1640822400000|2021-12-30 00:00:00|16467.4|16465.4|16465|16463|16467.5|16465.5|16464.1|16462.1|57
1640822410000|2021-12-30 00:00:10|16464.4|16462.4|16463.5|16461.5|16464.9|16462.9|16462|16460|34
1640822420000|2021-12-30 00:00:20|16463.7|16461.7|16463.4|16461.4|16464.5|16462.5|16463.4|16461.4|15
1640822430000|2021-12-30 00:00:30|16463.5|16461.5|16463.1|16461.1|16464.1|16462.1|16463|16461|4
1640822440000|2021-12-30 00:00:40|16462.9|16460.9|16464.6|16462.6|16464.6|16462.6|16462.9|16460.9|17
1640822450000|2021-12-30 00:00:50|16464.7|16462.7|16464.5|16462.5|16465.5|16463.5|16464.5|16462.5|4
1640822460000|2021-12-30 00:01:00|16464.6|16462.6|16462.2|16460.2|16465.1|16463.1|16461.7|16459.7|30
1640822470000|2021-12-30 00:01:10|16462.4|16460.4|16461.4|16459.4|16462.5|16460.5|16460.5|16458.5|32
1640822480000|2021-12-30 00:01:20|16461.2|16459.2|16463.1|16461.1|16464.2|16462.2|16461.2|16459.2|23
1640822490000|2021-12-30 00:01:30|16463.4|16461.4|16463.9|16461.9|16464|16462|16462.9|16460.9|6
1640822500000|2021-12-30 00:01:40|16464|16462|16460.2|16458.2|16464|16462|16460.2|16458.2|10
1640822510000|2021-12-30 00:01:50|16460.4|16458.4|16461.5|16459.5|16461.9|16459.9|16460.4|16458.4|3
1640822520000|2021-12-30 00:02:00|16461.4|16459.4|16462.2|16460.2|16462.2|16460.2|16461|16459|2
1640822530000|2021-12-30 00:02:10|16462|16460|16462.5|16460.5|16462.5|16460.5|16461.5|16459.5|8
1640822540000|2021-12-30 00:02:20|16462.4|16460.4|16463.5|16461.5|16464.2|16462.2|16462.4|16460.4|12
1640822550000|2021-12-30 00:02:30|16464|16462|16465.5|16463.5|16465.7|16463.7|16464|16462|25
1640822560000|2021-12-30 00:02:40|16465.4|16463.4|16465|16463|16465.4|16463.4|16463.2|16461.2|9
1640822570000|2021-12-30 00:02:50|16465.1|16463.1|16464|16462|16465.2|16463.2|16463.5|16461.5|20
1640822580000|2021-12-30 00:03:00|16464.6|16462.6|16465|16463|16465.9|16463.9|16464.4|16462.4|22
1640822590000|2021-12-30 00:03:10|16464.9|16462.9|16463.6|16461.6|16465|16463|16463.5|16461.5|3
1640822600000|2021-12-30 00:03:20|16463.7|16461.7|16463.5|16461.5|16464.6|16462.6|16463.1|16461.1|4
1640822610000|2021-12-30 00:03:30|16462.7|16460.7|16463.4|16461.4|16464.1|16462.1|16462.6|16460.6|6
1640822620000|2021-12-30 00:03:40|16463.1|16461.1|16462.9|16460.9|16463.2|16461.2|16462.9|16460.9|0
1640822630000|2021-12-30 00:03:50|16462.5|16460.5|16462.4|16460.4|16462.7|16460.7|16461.9|16459.9|16
1640822640000|2021-12-30 00:04:00|16462.2|16460.2|16461.4|16459.4|16462.6|16460.6|16461.2|16459.2|10
1640822650000|2021-12-30 00:04:10|16461.1|16459.1|16461.5|16459.5|16462|16460|16461|16459|8
1640822660000|2021-12-30 00:04:20|16461.6|16459.6|16461.9|16459.9|16462.1|16460.1|16461.6|16459.6|3
1640822670000|2021-12-30 00:04:30|16461.7|16459.7|16461.9|16459.9|16462.1|16460.1|16461.5|16459.5|9
1640822680000|2021-12-30 00:04:40|16462|16460|16461.9|16459.9|16462.5|16460.5|16461.9|16459.9|7
1640822690000|2021-12-30 00:04:50|16461.7|16459.7|16461|16459|16461.7|16459.7|16460.7|16458.7|12
1640822700000|2021-12-30 00:05:00|16461.1|16459.1|16460.2|16458.2|16461.4|16459.4|16460.1|16458.1|11
1640822710000|2021-12-30 00:05:10|16460.5|16458.5|16459.2|16457.2|16460.5|16458.5|16459.2|16457.2|10
1640822720000|2021-12-30 00:05:20|16459.4|16457.4|16460.2|16458.2|16460.4|16458.4|16459.1|16457.1|34
1640822730000|2021-12-30 00:05:30|16460|16458|16459.2|16457.2|16460.2|16458.2|16459.2|16457.2|7
1640822740000|2021-12-30 00:05:40|16459.1|16457.1|16459.5|16457.5|16459.5|16457.5|16459|16457|13
1640822750000|2021-12-30 00:05:50|16459.4|16457.4|16459.2|16457.2|16459.5|16457.5|16459.2|16457.2|5
1640822760000|2021-12-30 00:06:00|16459.1|16457.1|16460.2|16458.2|16460.5|16458.5|16458.9|16456.9|33
1640822770000|2021-12-30 00:06:10|16460.4|16458.4|16460.7|16458.7|16461|16459|16460|16458|7
1640822780000|2021-12-30 00:06:20|16460.9|16458.9|16461.5|16459.5|16461.7|16459.7|16460.7|16458.7|10
1640822790000|2021-12-30 00:06:30|16461.6|16459.6|16461.2|16459.2|16461.6|16459.6|16460.7|16458.7|2
1640822800000|2021-12-30 00:06:40|16461.4|16459.4|16461.5|16459.5|16461.6|16459.6|16461.2|16459.2|10
1640822810000|2021-12-30 00:06:50|16461.6|16459.6|16460.7|16458.7|16461.7|16459.7|16460.5|16458.5|5
1640822820000|2021-12-30 00:07:00|16460.9|16458.9|16460.5|16458.5|16461.1|16459.1|16460.1|16458.1|2
1640822830000|2021-12-30 00:07:10|16460.4|16458.4|16460.2|16458.2|16461|16459|16459.7|16457.7|11
1640822840000|2021-12-30 00:07:20|16460.4|16458.4|16459.9|16457.9|16460.5|16458.5|16459.5|16457.5|11
1640822850000|2021-12-30 00:07:30|16459.7|16457.7|16459.5|16457.5|16459.7|16457.7|16459.2|16457.2|8
1640822860000|2021-12-30 00:07:40|16459.4|16457.4|16459.4|16457.4|16459.9|16457.9|16459.4|16457.4|6
1640822870000|2021-12-30 00:07:50|16459.5|16457.5|16459.2|16457.2|16459.7|16457.7|16459.2|16457.2|2
1640822880000|2021-12-30 00:08:00|16459.4|16457.4|16461.4|16459.4|16461.9|16459.9|16458.9|16456.9|53
1640822890000|2021-12-30 00:08:10|16461.2|16459.2|16461.2|16459.2|16462|16460|16461|16459|5
1640822900000|2021-12-30 00:08:20|16460.7|16458.7|16461|16459|16461.1|16459.1|16460.2|16458.2|7
1640822910000|2021-12-30 00:08:30|16461.1|16459.1|16461|16459|16461.4|16459.4|16460.5|16458.5|1
1640822920000|2021-12-30 00:08:40|16460.9|16458.9|16460.7|16458.7|16461.1|16459.1|16460.6|16458.6|0
1640822930000|2021-12-30 00:08:50|16460.5|16458.5|16461.1|16459.1|16461.7|16459.7|16460.5|16458.5|15
1640822940000|2021-12-30 00:09:00|16461.2|16459.2|16461.6|16459.6|16461.6|16459.6|16460.2|16458.2|6
1640822950000|2021-12-30 00:09:10|16461.4|16459.4|16460.7|16458.7|16461.7|16459.7|16460.4|16458.4|2
1640822960000|2021-12-30 00:09:20|16460.9|16458.9|16460.5|16458.5|16461.6|16459.6|16460.5|16458.5|4
1640822970000|2021-12-30 00:09:30|16460.7|16458.7|16460.7|16458.7|16460.7|16458.7|16460.2|16458.2|2
1640822980000|2021-12-30 00:09:40|16460.9|16458.9|16462|16460|16462.2|16460.2|16460.9|16458.9|4
1640822990000|2021-12-30 00:09:50|16461.7|16459.7|16461.2|16459.2|16461.7|16459.7|16461.2|16459.2|2
1640823000000|2021-12-30 00:10:00|16461.4|16459.4|16460.7|16458.7|16462.2|16460.2|16460.7|16458.7|13
1640823010000|2021-12-30 00:10:10|16460.9|16458.9|16461.1|16459.1|16461.5|16459.5|16460.7|16458.7|2
1640823020000|2021-12-30 00:10:20|16461|16459|16459.9|16457.9|16461|16459|16459.7|16457.7|10
1640823030000|2021-12-30 00:10:30|16460|16458|16460.2|16458.2|16460.2|16458.2|16459.9|16457.9|1
1640823040000|2021-12-30 00:10:40|16460.1|16458.1|16460.2|16458.2|16460.2|16458.2|16460.1|16458.1|1
1640823050000|2021-12-30 00:10:50|16460.1|16458.1|16459.5|16457.5|16460.1|16458.1|16459.4|16457.4|7
1640823060000|2021-12-30 00:11:00|16459.4|16457.4|16459.7|16457.7|16460.5|16458.5|16459.2|16457.2|6
1640823070000|2021-12-30 00:11:10|16459.6|16457.6|16459.5|16457.5|16459.9|16457.9|16459.2|16457.2|4
1640823080000|2021-12-30 00:11:20|16459.4|16457.4|16459|16457|16459.5|16457.5|16458.7|16456.7|26
1640823090000|2021-12-30 00:11:30|16458.9|16456.9|16457.2|16455.2|16459|16457|16457|16455|23
1640823100000|2021-12-30 00:11:40|16457|16455|16457.2|16455.2|16457.7|16455.7|16456.9|16454.9|20
1640823110000|2021-12-30 00:11:50|16456.7|16454.7|16457.2|16455.2|16457.5|16455.5|16456.7|16454.7|20
1640823120000|2021-12-30 00:12:00|16457.4|16455.4|16457.1|16455.1|16457.5|16455.5|16456.9|16454.9|10
1640823130000|2021-12-30 00:12:10|16458|16456|16458.2|16456.2|16458.2|16456.2|16457.5|16455.5|15
1640823140000|2021-12-30 00:12:20|16458.1|16456.1|16458.2|16456.2|16458.2|16456.2|16458|16456|4
1640823150000|2021-12-30 00:12:30|16458.1|16456.1|16457.1|16455.1|16458.2|16456.2|16457.1|16455.1|19
1640823160000|2021-12-30 00:12:40|16457.2|16455.2|16456.5|16454.5|16457.2|16455.2|16455.5|16453.5|28
1640823170000|2021-12-30 00:12:50|16456.6|16454.6|16457|16455|16457.5|16455.5|16456.5|16454.5|9
1640823180000|2021-12-30 00:13:00|16456.5|16454.5|16456.5|16454.5|16457|16455|16456.2|16454.2|6
1640823190000|2021-12-30 00:13:10|16456.2|16454.2|16456.2|16454.2|16456.5|16454.5|16455.7|16453.7|6
1640823200000|2021-12-30 00:13:20|16456.1|16454.1|16455.5|16453.5|16456.1|16454.1|16455.2|16453.2|20
1640823210000|2021-12-30 00:13:30|16454.1|16452.1|16454.2|16452.2|16454.4|16452.4|16453.4|16451.4|74
1640823220000|2021-12-30 00:13:40|16453.5|16451.5|16454|16452|16454.2|16452.2|16453.4|16451.4|23
1640823230000|2021-12-30 00:13:50|16454.1|16452.1|16453.6|16451.6|16454.2|16452.2|16453.6|16451.6|20
1640823240000|2021-12-30 00:14:00|16453.7|16451.7|16452.2|16450.2|16453.9|16451.9|16452.1|16450.1|36
1640823250000|2021-12-30 00:14:10|16452.4|16450.4|16452.7|16450.7|16452.7|16450.7|16452|16450|11
1640823260000|2021-12-30 00:14:20|16452.6|16450.6|16453.2|16451.2|16453.6|16451.6|16452.5|16450.5|9
1640823270000|2021-12-30 00:14:30|16453.4|16451.4|16453.7|16451.7|16454.4|16452.4|16453.2|16451.2|6
1640823280000|2021-12-30 00:14:40|16453.9|16451.9|16454|16452|16454|16452|16453.5|16451.5|4
1640823290000|2021-12-30 00:14:50|16454.1|16452.1|16455.1|16453.1|16455.2|16453.2|16453.9|16451.9|12
1640823300000|2021-12-30 00:15:00|16455|16453|16452.9|16450.9|16455.5|16453.5|16450.5|16448.5|55
1640823310000|2021-12-30 00:15:10|16453|16451|16454.1|16452.1|16454.7|16452.7|16453|16451|14
1640823320000|2021-12-30 00:15:20|16454|16452|16453.1|16451.1|16454.5|16452.5|16453|16451|7
1640823330000|2021-12-30 00:15:30|16453|16451|16452.6|16450.6|16453.6|16451.6|16452.6|16450.6|11
1640823340000|2021-12-30 00:15:40|16452.9|16450.9|16451.7|16449.7|16453|16451|16451.4|16449.4|16
1640823350000|2021-12-30 00:15:50|16451.9|16449.9|16449.6|16447.6|16452|16450|16449.2|16447.2|20
1640823360000|2021-12-30 00:16:00|16449.7|16447.7|16447.7|16445.7|16450|16448|16447.7|16445.7|52
1640823370000|2021-12-30 00:16:10|16447.6|16445.6|16448|16446|16448.9|16446.9|16446.1|16444.1|61
1640823380000|2021-12-30 00:16:20|16448.1|16446.1|16449|16447|16449.4|16447.4|16447.9|16445.9|27
1640823390000|2021-12-30 00:16:30|16448.9|16446.9|16448.2|16446.2|16450|16448|16448|16446|49
1640823400000|2021-12-30 00:16:40|16448.4|16446.4|16448.2|16446.2|16448.7|16446.7|16447.5|16445.5|14
1640823410000|2021-12-30 00:16:50|16448.1|16446.1|16448|16446|16448.2|16446.2|16447.6|16445.6|11
1640823420000|2021-12-30 00:17:00|16448.2|16446.2|16447.4|16445.4|16448.2|16446.2|16445.9|16443.9|41
1640823430000|2021-12-30 00:17:10|16447.5|16445.5|16447|16445|16448.2|16446.2|16446.6|16444.6|7
1640823440000|2021-12-30 00:17:20|16447.2|16445.2|16447.7|16445.7|16448|16446|16446.5|16444.5|7
1640823450000|2021-12-30 00:17:30|16448|16446|16449.2|16447.2|16449.5|16447.5|16447.5|16445.5|58
1640823460000|2021-12-30 00:17:40|16449.1|16447.1|16448|16446|16449.5|16447.5|16447.5|16445.5|8
1640823470000|2021-12-30 00:17:50|16447.9|16445.9|16447.5|16445.5|16448|16446|16447|16445|10
1640823480000|2021-12-30 00:18:00|16447.4|16445.4|16449.2|16447.2|16449.2|16447.2|16446|16444|16
1640823490000|2021-12-30 00:18:10|16449.1|16447.1|16447.9|16445.9|16449.1|16447.1|16447.7|16445.7|4
1640823500000|2021-12-30 00:18:20|16448|16446|16447.7|16445.7|16448.4|16446.4|16447|16445|4
1640823510000|2021-12-30 00:18:30|16447.9|16445.9|16448.4|16446.4|16448.7|16446.7|16447.7|16445.7|9
1640823520000|2021-12-30 00:18:40|16448.5|16446.5|16449.5|16447.5|16449.6|16447.6|16448.5|16446.5|12
1640823530000|2021-12-30 00:18:50|16449.6|16447.6|16449|16447|16449.7|16447.7|16448.4|16446.4|15
1640823540000|2021-12-30 00:19:00|16448.9|16446.9|16449|16447|16449.2|16447.2|16448.9|16446.9|6
1640823550000|2021-12-30 00:19:10|16449.1|16447.1|16449.4|16447.4|16449.9|16447.9|16448.9|16446.9|12
1640823560000|2021-12-30 00:19:20|16449.2|16447.2|16450.9|16448.9|16450.9|16448.9|16449.2|16447.2|16
1640823570000|2021-12-30 00:19:30|16451|16449|16451.5|16449.5|16451.6|16449.6|16450.4|16448.4|13
1640823580000|2021-12-30 00:19:40|16451.6|16449.6|16451.4|16449.4|16451.7|16449.7|16450.7|16448.7|11
1640823590000|2021-12-30 00:19:50|16451.5|16449.5|16452.4|16450.4|16452.7|16450.7|16451.5|16449.5|21
1640823600000|2021-12-30 00:20:00|16452.5|16450.5|16452.7|16450.7|16453.2|16451.2|16452.2|16450.2|6
1640823610000|2021-12-30 00:20:10|16452.5|16450.5|16451.2|16449.2|16452.5|16450.5|16451.2|16449.2|10
1640823620000|2021-12-30 00:20:20|16451.1|16449.1|16452.1|16450.1|16452.5|16450.5|16451.1|16449.1|6
1640823630000|2021-12-30 00:20:30|16452.2|16450.2|16452.5|16450.5|16452.6|16450.6|16452|16450|6
1640823640000|2021-12-30 00:20:40|16452.6|16450.6|16453|16451|16453.1|16451.1|16452|16450|11
1640823650000|2021-12-30 00:20:50|16452.9|16450.9|16453.2|16451.2|16453.2|16451.2|16452.6|16450.6|4
1640823660000|2021-12-30 00:21:00|16453.4|16451.4|16452.5|16450.5|16453.7|16451.7|16452|16450|17
1640823670000|2021-12-30 00:21:10|16453|16451|16453|16451|16453.1|16451.1|16452.9|16450.9|1
1640823680000|2021-12-30 00:21:20|16453.1|16451.1|16453.9|16451.9|16454.2|16452.2|16453|16451|15
1640823690000|2021-12-30 00:21:30|16454|16452|16453.2|16451.2|16454.4|16452.4|16453.1|16451.1|8
1640823700000|2021-12-30 00:21:40|16453.1|16451.1|16453.6|16451.6|16454|16452|16453.1|16451.1|4
1640823710000|2021-12-30 00:21:50|16453.4|16451.4|16454.7|16452.7|16454.7|16452.7|16453.2|16451.2|22
1640823720000|2021-12-30 00:22:00|16455.2|16453.2|16454.2|16452.2|16455.2|16453.2|16454.1|16452.1|11
1640823730000|2021-12-30 00:22:10|16454.4|16452.4|16453.2|16451.2|16454.4|16452.4|16453.1|16451.1|13
1640823740000|2021-12-30 00:22:20|16453.1|16451.1|16452.6|16450.6|16453.4|16451.4|16452.6|16450.6|4
1640823750000|2021-12-30 00:22:30|16452.9|16450.9|16453.6|16451.6|16454.6|16452.6|16452.7|16450.7|11
1640823760000|2021-12-30 00:22:40|16453.7|16451.7|16453.4|16451.4|16453.9|16451.9|16453.1|16451.1|4
1640823770000|2021-12-30 00:22:50|16453.2|16451.2|16453.2|16451.2|16453.4|16451.4|16453.1|16451.1|2
1640823780000|2021-12-30 00:23:00|16453.4|16451.4|16453.1|16451.1|16453.5|16451.5|16453|16451|3
1640823790000|2021-12-30 00:23:10|16453.2|16451.2|16454.2|16452.2|16454.2|16452.2|16453.2|16451.2|6
1640823800000|2021-12-30 00:23:20|16454.1|16452.1|16454.4|16452.4|16454.4|16452.4|16453.5|16451.5|6
1640823810000|2021-12-30 00:23:30|16454.7|16452.7|16453.9|16451.9|16454.7|16452.7|16453.9|16451.9|29
1640823820000|2021-12-30 00:23:40|16454|16452|16453.4|16451.4|16454.1|16452.1|16453.2|16451.2|5
1640823830000|2021-12-30 00:23:50|16453.2|16451.2|16453.4|16451.4|16453.5|16451.5|16452.2|16450.2|20
1640823840000|2021-12-30 00:24:00|16453.5|16451.5|16454.5|16452.5|16454.5|16452.5|16453.4|16451.4|1
1640823850000|2021-12-30 00:24:10|16454.4|16452.4|16455|16453|16455.2|16453.2|16454.1|16452.1|10
1640823860000|2021-12-30 00:24:20|16455.1|16453.1|16455.1|16453.1|16455.2|16453.2|16454.7|16452.7|1
1640823870000|2021-12-30 00:24:30|16455.2|16453.2|16455.7|16453.7|16455.7|16453.7|16455.1|16453.1|19
1640823880000|2021-12-30 00:24:40|16455.9|16453.9|16455.5|16453.5|16456.1|16454.1|16455.5|16453.5|10
1640823890000|2021-12-30 00:24:50|16455.4|16453.4|16455.1|16453.1|16455.7|16453.7|16454.7|16452.7|10
1640823900000|2021-12-30 00:25:00|16455.2|16453.2|16455.2|16453.2|16455.4|16453.4|16455.1|16453.1|1
1640823910000|2021-12-30 00:25:10|16455.1|16453.1|16454.7|16452.7|16455.2|16453.2|16454.6|16452.6|1
1640823920000|2021-12-30 00:25:20|16454.5|16452.5|16454.7|16452.7|16455|16453|16454.5|16452.5|3
1640823930000|2021-12-30 00:25:30|16454.6|16452.6|16452.5|16450.5|16454.6|16452.6|16451.4|16449.4|40
1640823940000|2021-12-30 00:25:40|16452.4|16450.4|16452.2|16450.2|16452.7|16450.7|16452.1|16450.1|5
1640823950000|2021-12-30 00:25:50|16452|16450|16453.1|16451.1|16453.1|16451.1|16452|16450|8
1640823960000|2021-12-30 00:26:00|16453.2|16451.2|16453.2|16451.2|16453.2|16451.2|16453|16451|0
1640823970000|2021-12-30 00:26:10|16453.1|16451.1|16452.9|16450.9|16453.2|16451.2|16452|16450|41
1640823980000|2021-12-30 00:26:20|16452.5|16450.5|16453|16451|16453|16451|16452.5|16450.5|3
1640824000000|2021-12-30 00:26:40|16453.6|16451.6|16453.6|16451.6|16453.6|16451.6|16453.5|16451.5|4
1640824010000|2021-12-30 00:26:50|16454|16452|16454.5|16452.5|16454.5|16452.5|16453.7|16451.7|11
1640824020000|2021-12-30 00:27:00|16453.6|16451.6|16454|16452|16454.5|16452.5|16453.2|16451.2|7
1640824030000|2021-12-30 00:27:10|16454.1|16452.1|16453.5|16451.5|16454.7|16452.7|16453.5|16451.5|3
1640824040000|2021-12-30 00:27:20|16453.4|16451.4|16454|16452|16454.2|16452.2|16453.2|16451.2|7
1640824050000|2021-12-30 00:27:30|16454.6|16452.6|16454.9|16452.9|16454.9|16452.9|16454|16452|4
1640824060000|2021-12-30 00:27:40|16454.7|16452.7|16455|16453|16455.2|16453.2|16454.4|16452.4|7
1640824070000|2021-12-30 00:27:50|16454.7|16452.7|16454.2|16452.2|16454.7|16452.7|16454.2|16452.2|5
1640824080000|2021-12-30 00:28:00|16454.7|16452.7|16456.7|16454.7|16456.9|16454.9|16454.6|16452.6|21
1640824090000|2021-12-30 00:28:10|16456.9|16454.9|16457.4|16455.4|16457.5|16455.5|16456.7|16454.7|31
1640824100000|2021-12-30 00:28:20|16457.5|16455.5|16457.9|16455.9|16459.2|16457.2|16457.5|16455.5|68
1640824110000|2021-12-30 00:28:30|16457.7|16455.7|16458|16456|16458.2|16456.2|16457.6|16455.6|7
1640824120000|2021-12-30 00:28:40|16457.9|16455.9|16457.9|16455.9|16458|16456|16457.7|16455.7|5
1640824130000|2021-12-30 00:28:50|16458.1|16456.1|16458.1|16456.1|16458.9|16456.9|16458.1|16456.1|33
1640824140000|2021-12-30 00:29:00|16458.2|16456.2|16457|16455|16458.6|16456.6|16457|16455|18
1640824150000|2021-12-30 00:29:10|16456.6|16454.6|16457|16455|16457.2|16455.2|16456.4|16454.4|5
1640824160000|2021-12-30 00:29:20|16456.9|16454.9|16456.4|16454.4|16456.9|16454.9|16456.2|16454.2|9
1640824170000|2021-12-30 00:29:30|16456.2|16454.2|16456.7|16454.7|16457|16455|16456|16454|2
1640824180000|2021-12-30 00:29:40|16456.6|16454.6|16456.2|16454.2|16457.1|16455.1|16456.1|16454.1|4
1640824190000|2021-12-30 00:29:50|16456.4|16454.4|16456.1|16454.1|16456.7|16454.7|16456|16454|6
1640824200000|2021-12-30 00:30:00|16456|16454|16454|16452|16456|16454|16453.9|16451.9|20
1640824210000|2021-12-30 00:30:10|16453.7|16451.7|16454.2|16452.2|16454.2|16452.2|16453.7|16451.7|1
1640824220000|2021-12-30 00:30:20|16454.1|16452.1|16455.5|16453.5|16455.5|16453.5|16453.9|16451.9|18
1640824230000|2021-12-30 00:30:30|16455.4|16453.4|16454.5|16452.5|16455.7|16453.7|16454.5|16452.5|3
1640824240000|2021-12-30 00:30:40|16454.7|16452.7|16455.5|16453.5|16455.5|16453.5|16454.5|16452.5|18
1640824250000|2021-12-30 00:30:50|16455.7|16453.7|16455.7|16453.7|16455.9|16453.9|16455.4|16453.4|8
1640824260000|2021-12-30 00:31:00|16455.6|16453.6|16456|16454|16456|16454|16455.5|16453.5|2
1640824270000|2021-12-30 00:31:10|16456.2|16454.2|16456.2|16454.2|16456.2|16454.2|16456|16454|4
1640824280000|2021-12-30 00:31:20|16456.4|16454.4|16458.4|16456.4|16458.4|16456.4|16456.4|16454.4|10
1640824290000|2021-12-30 00:31:30|16458.7|16456.7|16459.5|16457.5|16459.7|16457.7|16458.7|16456.7|10
1640824300000|2021-12-30 00:31:40|16459.2|16457.2|16459.4|16457.4|16459.6|16457.6|16459.1|16457.1|3
1640824310000|2021-12-30 00:31:50|16459.5|16457.5|16459.1|16457.1|16459.5|16457.5|16459.1|16457.1|4
1640824320000|2021-12-30 00:32:00|16458.9|16456.9|16458|16456|16458.9|16456.9|16458|16456|6
1640824330000|2021-12-30 00:32:10|16458.5|16456.5|16459|16457|16459|16457|16458.5|16456.5|2
1640824340000|2021-12-30 00:32:20|16458.9|16456.9|16460|16458|16460|16458|16458.6|16456.6|6
1640824350000|2021-12-30 00:32:30|16459.9|16457.9|16460.7|16458.7|16460.7|16458.7|16459.9|16457.9|20
1640824360000|2021-12-30 00:32:40|16461|16459|16461.5|16459.5|16462|16460|16461|16459|32
1640824370000|2021-12-30 00:32:50|16461.4|16459.4|16461.7|16459.7|16462.2|16460.2|16461.2|16459.2|14
1640824380000|2021-12-30 00:33:00|16461.6|16459.6|16461.1|16459.1|16461.7|16459.7|16461.1|16459.1|5
1640824390000|2021-12-30 00:33:10|16461|16459|16460.9|16458.9|16461.1|16459.1|16460.6|16458.6|5
1640824400000|2021-12-30 00:33:20|16461|16459|16461|16459|16461.2|16459.2|16460.2|16458.2|12
1640824410000|2021-12-30 00:33:30|16461.1|16459.1|16460.6|16458.6|16461.1|16459.1|16460.6|16458.6|6
1640824420000|2021-12-30 00:33:40|16460.7|16458.7|16461|16459|16461.2|16459.2|16460.7|16458.7|1
1640824430000|2021-12-30 00:33:50|16460.9|16458.9|16460.7|16458.7|16461.1|16459.1|16460.7|16458.7|6
1640824440000|2021-12-30 00:34:00|16461.1|16459.1|16460.2|16458.2|16461.1|16459.1|16459.9|16457.9|4
1640824450000|2021-12-30 00:34:10|16460.4|16458.4|16460|16458|16460.5|16458.5|16459.9|16457.9|4
1640824460000|2021-12-30 00:34:20|16460.1|16458.1|16460.5|16458.5|16460.5|16458.5|16460.1|16458.1|0
1640824470000|2021-12-30 00:34:30|16460.6|16458.6|16461.5|16459.5|16461.5|16459.5|16460.5|16458.5|3
1640824480000|2021-12-30 00:34:40|16461.2|16459.2|16461|16459|16461.2|16459.2|16461|16459|2
1640824490000|2021-12-30 00:34:50|16461.1|16459.1|16460.9|16458.9|16461.2|16459.2|16460.6|16458.6|27
1640824500000|2021-12-30 00:35:00|16461|16459|16460|16458|16461.1|16459.1|16459.6|16457.6|7
1640824510000|2021-12-30 00:35:10|16460.1|16458.1|16460|16458|16460.4|16458.4|16460|16458|0
1640824520000|2021-12-30 00:35:20|16460.1|16458.1|16460.4|16458.4|16461|16459|16460.1|16458.1|4
1640824530000|2021-12-30 00:35:30|16460.2|16458.2|16459.7|16457.7|16460.5|16458.5|16459.7|16457.7|6
1640824540000|2021-12-30 00:35:40|16459.9|16457.9|16459.5|16457.5|16459.9|16457.9|16459.5|16457.5|0
1640824550000|2021-12-30 00:35:50|16459.6|16457.6|16460.5|16458.5|16460.5|16458.5|16459.6|16457.6|2
1640824560000|2021-12-30 00:36:00|16460.7|16458.7|16460.5|16458.5|16461.1|16459.1|16460.4|16458.4|5
1640824570000|2021-12-30 00:36:10|16460.4|16458.4|16460.2|16458.2|16460.4|16458.4|16460.2|16458.2|1
1640824580000|2021-12-30 00:36:20|16460.4|16458.4|16460.9|16458.9|16460.9|16458.9|16460.4|16458.4|2
1640824590000|2021-12-30 00:36:30|16461.1|16459.1|16460.7|16458.7|16461.1|16459.1|16460.7|16458.7|3
1640824600000|2021-12-30 00:36:40|16461.1|16459.1|16460.2|16458.2|16461.1|16459.1|16460.1|16458.1|18
1640824610000|2021-12-30 00:36:50|16459.9|16457.9|16459.6|16457.6|16459.9|16457.9|16459.1|16457.1|6
1640824620000|2021-12-30 00:37:00|16459.7|16457.7|16460.2|16458.2|16460.4|16458.4|16459.5|16457.5|4
1640824630000|2021-12-30 00:37:10|16460.1|16458.1|16460.6|16458.6|16461|16459|16460|16458|4
1640824640000|2021-12-30 00:37:20|16460.5|16458.5|16460.5|16458.5|16460.6|16458.6|16460.4|16458.4|15
1640824650000|2021-12-30 00:37:30|16460.4|16458.4|16460.1|16458.1|16460.5|16458.5|16460.1|16458.1|5
1640824660000|2021-12-30 00:37:40|16460.2|16458.2|16460|16458|16460.2|16458.2|16460|16458|2
1640824670000|2021-12-30 00:37:50|16460.4|16458.4|16460.6|16458.6|16460.6|16458.6|16460.4|16458.4|1
1640824680000|2021-12-30 00:38:00|16460.9|16458.9|16461.4|16459.4|16461.4|16459.4|16460.7|16458.7|5
1640824690000|2021-12-30 00:38:10|16461.7|16459.7|16461.7|16459.7|16462|16460|16461.5|16459.5|10
1640824700000|2021-12-30 00:38:20|16461.5|16459.5|16461.9|16459.9|16462|16460|16461.4|16459.4|5
1640824710000|2021-12-30 00:38:30|16462|16460|16461.7|16459.7|16462.1|16460.1|16461.5|16459.5|17
1640824720000|2021-12-30 00:38:40|16461.6|16459.6|16461.7|16459.7|16462|16460|16461.4|16459.4|7
1640824730000|2021-12-30 00:38:50|16461.9|16459.9|16462.6|16460.6|16462.7|16460.7|16461.9|16459.9|5
1640824740000|2021-12-30 00:39:00|16462.7|16460.7|16463.1|16461.1|16463.1|16461.1|16462.5|16460.5|9
1640824750000|2021-12-30 00:39:10|16462.7|16460.7|16463.6|16461.6|16464.1|16462.1|16462.7|16460.7|34
1640824760000|2021-12-30 00:39:20|16463.7|16461.7|16464.1|16462.1|16464.1|16462.1|16463.6|16461.6|4
1640824770000|2021-12-30 00:39:30|16463.7|16461.7|16464|16462|16464|16462|16463.6|16461.6|10
1640824780000|2021-12-30 00:39:40|16464.1|16462.1|16464.2|16462.2|16464.4|16462.4|16464.1|16462.1|29
1640824790000|2021-12-30 00:39:50|16464.1|16462.1|16463.9|16461.9|16464.5|16462.5|16463.9|16461.9|6
1640824800000|2021-12-30 00:40:00|16464|16462|16463.4|16461.4|16464.1|16462.1|16463.4|16461.4|12
1640824810000|2021-12-30 00:40:10|16463.5|16461.5|16464|16462|16464|16462|16463.5|16461.5|8
1640824820000|2021-12-30 00:40:20|16463.9|16461.9|16464.2|16462.2|16464.4|16462.4|16463.6|16461.6|10
1640824830000|2021-12-30 00:40:30|16464.4|16462.4|16464.2|16462.2|16464.5|16462.5|16464|16462|5
1640824840000|2021-12-30 00:40:40|16464.1|16462.1|16463.6|16461.6|16464.1|16462.1|16463.6|16461.6|7
1640824850000|2021-12-30 00:40:50|16463.7|16461.7|16463.6|16461.6|16463.7|16461.7|16463.6|16461.6|2
1640824860000|2021-12-30 00:41:00|16463.4|16461.4|16462.7|16460.7|16463.4|16461.4|16462.6|16460.6|8
1640824870000|2021-12-30 00:41:10|16463|16461|16463.2|16461.2|16463.5|16461.5|16462.7|16460.7|6
1640824880000|2021-12-30 00:41:20|16463.4|16461.4|16462.6|16460.6|16463.4|16461.4|16462.6|16460.6|6
1640824890000|2021-12-30 00:41:30|16462.4|16460.4|16462|16460|16462.5|16460.5|16461.9|16459.9|21
1640824900000|2021-12-30 00:41:40|16462.1|16460.1|16462.2|16460.2|16462.2|16460.2|16462.1|16460.1|2
1640824910000|2021-12-30 00:41:50|16462.1|16460.1|16462|16460|16462.1|16460.1|16462|16460|1
1640824920000|2021-12-30 00:42:00|16461.9|16459.9|16461.7|16459.7|16461.9|16459.9|16461|16459|21
1640824930000|2021-12-30 00:42:10|16461.9|16459.9|16461.7|16459.7|16461.9|16459.9|16461.4|16459.4|3
1640824940000|2021-12-30 00:42:20|16461.9|16459.9|16461.7|16459.7|16462.2|16460.2|16461.7|16459.7|0
1640824950000|2021-12-30 00:42:30|16461.9|16459.9|16461.1|16459.1|16461.9|16459.9|16460.9|16458.9|1
1640824960000|2021-12-30 00:42:40|16461.4|16459.4|16461.9|16459.9|16461.9|16459.9|16461.4|16459.4|1
1640824970000|2021-12-30 00:42:50|16461.7|16459.7|16461.5|16459.5|16461.9|16459.9|16461.5|16459.5|4
1640824980000|2021-12-30 00:43:00|16461.6|16459.6|16461.2|16459.2|16461.9|16459.9|16461.2|16459.2|1
1640824990000|2021-12-30 00:43:10|16461.1|16459.1|16461|16459|16461.2|16459.2|16460.6|16458.6|1
1640825000000|2021-12-30 00:43:20|16461.1|16459.1|16460.9|16458.9|16461.1|16459.1|16460.7|16458.7|4
1640825010000|2021-12-30 00:43:30|16460.7|16458.7|16460.7|16458.7|16461|16459|16460.6|16458.6|2
1640825020000|2021-12-30 00:43:40|16460.6|16458.6|16460.1|16458.1|16460.6|16458.6|16460|16458|6
1640825030000|2021-12-30 00:43:50|16460.2|16458.2|16460.1|16458.1|16460.5|16458.5|16460.1|16458.1|8
1640825040000|2021-12-30 00:44:00|16460.4|16458.4|16460.4|16458.4|16460.5|16458.5|16459.6|16457.6|6
1640825050000|2021-12-30 00:44:10|16460.5|16458.5|16459.6|16457.6|16460.5|16458.5|16459.6|16457.6|3
1640825060000|2021-12-30 00:44:20|16459.1|16457.1|16459.2|16457.2|16459.5|16457.5|16459|16457|18
1640825070000|2021-12-30 00:44:30|16459.5|16457.5|16460|16458|16460|16458|16459.5|16457.5|5
1640825080000|2021-12-30 00:44:40|16460.1|16458.1|16459.9|16457.9|16460.7|16458.7|16459.9|16457.9|7
1640825090000|2021-12-30 00:44:50|16460.1|16458.1|16460|16458|16460.1|16458.1|16459.9|16457.9|0
1640825100000|2021-12-30 00:45:00|16460.1|16458.1|16459.5|16457.5|16460.2|16458.2|16459.4|16457.4|3
1640825110000|2021-12-30 00:45:10|16459.4|16457.4|16459|16457|16459.4|16457.4|16458.7|16456.7|11
1640825120000|2021-12-30 00:45:20|16458.9|16456.9|16458.6|16456.6|16458.9|16456.9|16457.5|16455.5|23
1640825130000|2021-12-30 00:45:30|16458.5|16456.5|16458.4|16456.4|16459.5|16457.5|16458.2|16456.2|3
1640825140000|2021-12-30 00:45:40|16458.6|16456.6|16458.5|16456.5|16458.9|16456.9|16458.5|16456.5|3
1640825150000|2021-12-30 00:45:50|16458.6|16456.6|16460.2|16458.2|16460.2|16458.2|16458.6|16456.6|7
1640825160000|2021-12-30 00:46:00|16459.6|16457.6|16461|16459|16461.1|16459.1|16459.6|16457.6|11
1640825170000|2021-12-30 00:46:10|16461.1|16459.1|16462.1|16460.1|16462.5|16460.5|16461.1|16459.1|15
1640825180000|2021-12-30 00:46:20|16462|16460|16461.6|16459.6|16462|16460|16461.1|16459.1|15
1640825190000|2021-12-30 00:46:30|16461.5|16459.5|16461.7|16459.7|16461.9|16459.9|16461.5|16459.5|2
1640825200000|2021-12-30 00:46:40|16461.9|16459.9|16462.5|16460.5|16462.5|16460.5|16461.6|16459.6|2
1640825210000|2021-12-30 00:46:50|16462.9|16460.9|16463.1|16461.1|16463.1|16461.1|16462.6|16460.6|20
1640825220000|2021-12-30 00:47:00|16463.2|16461.2|16461.7|16459.7|16463.2|16461.2|16461.5|16459.5|3
1640825230000|2021-12-30 00:47:10|16461.5|16459.5|16463|16461|16463.2|16461.2|16461.5|16459.5|3
1640825240000|2021-12-30 00:47:20|16463.2|16461.2|16462|16460|16463.2|16461.2|16462|16460|19
1640825250000|2021-12-30 00:47:30|16461.9|16459.9|16462|16460|16462.2|16460.2|16461.9|16459.9|1
1640825260000|2021-12-30 00:47:40|16462.2|16460.2|16461.5|16459.5|16462.2|16460.2|16461.4|16459.4|13
1640825270000|2021-12-30 00:47:50|16461.4|16459.4|16462.1|16460.1|16462.2|16460.2|16461.2|16459.2|3
1640825280000|2021-12-30 00:48:00|16462.2|16460.2|16462.1|16460.1|16462.2|16460.2|16461.9|16459.9|1
1640825290000|2021-12-30 00:48:10|16462.2|16460.2|16462.5|16460.5|16462.7|16460.7|16462.2|16460.2|2
1640825300000|2021-12-30 00:48:20|16462.1|16460.1|16462.4|16460.4|16462.5|16460.5|16462.1|16460.1|3
1640825310000|2021-12-30 00:48:30|16462.5|16460.5|16462.2|16460.2|16462.5|16460.5|16462.2|16460.2|1
1640825320000|2021-12-30 00:48:40|16462.1|16460.1|16462.2|16460.2|16462.5|16460.5|16462.1|16460.1|0
1640825330000|2021-12-30 00:48:50|16462.4|16460.4|16462.2|16460.2|16462.4|16460.4|16461.9|16459.9|2
1640825340000|2021-12-30 00:49:00|16462.1|16460.1|16462.7|16460.7|16462.7|16460.7|16462|16460|6
1640825350000|2021-12-30 00:49:10|16462.6|16460.6|16462.7|16460.7|16463|16461|16462.6|16460.6|8
1640825360000|2021-12-30 00:49:20|16462.6|16460.6|16462|16460|16462.6|16460.6|16461.9|16459.9|6
1640825370000|2021-12-30 00:49:30|16462.2|16460.2|16462.4|16460.4|16462.5|16460.5|16462.1|16460.1|0
1640825380000|2021-12-30 00:49:40|16462.5|16460.5|16462.4|16460.4|16462.6|16460.6|16462.4|16460.4|2
1640825390000|2021-12-30 00:49:50|16462.7|16460.7|16462.4|16460.4|16462.7|16460.7|16462.4|16460.4|1
1640825400000|2021-12-30 00:50:00|16462|16460|16462.4|16460.4|16462.4|16460.4|16461.7|16459.7|7
1640825410000|2021-12-30 00:50:10|16462.2|16460.2|16461.9|16459.9|16462.4|16460.4|16461.6|16459.6|1
1640825420000|2021-12-30 00:50:20|16462|16460|16461.6|16459.6|16462|16460|16461.6|16459.6|1
1640825440000|2021-12-30 00:50:40|16461.5|16459.5|16461.4|16459.4|16461.5|16459.5|16461.2|16459.2|0
1640825450000|2021-12-30 00:50:50|16461.2|16459.2|16460.7|16458.7|16461.4|16459.4|16460.7|16458.7|12
1640825460000|2021-12-30 00:51:00|16460.6|16458.6|16460.7|16458.7|16461|16459|16460.6|16458.6|3
1640825470000|2021-12-30 00:51:10|16460.6|16458.6|16460.2|16458.2|16460.7|16458.7|16460.2|16458.2|4
1640825480000|2021-12-30 00:51:20|16460.1|16458.1|16461.4|16459.4|16461.4|16459.4|16460|16458|11
1640825490000|2021-12-30 00:51:30|16461.1|16459.1|16461|16459|16461.2|16459.2|16461|16459|6
1640825500000|2021-12-30 00:51:40|16461.2|16459.2|16461.2|16459.2|16461.2|16459.2|16461|16459|2
1640825510000|2021-12-30 00:51:50|16461.4|16459.4|16461.5|16459.5|16461.7|16459.7|16461.4|16459.4|3
1640825520000|2021-12-30 00:52:00|16461.6|16459.6|16462|16460|16462|16460|16461.5|16459.5|3
1640825530000|2021-12-30 00:52:10|16462.1|16460.1|16462.9|16460.9|16463|16461|16462|16460|1
1640825540000|2021-12-30 00:52:20|16462.7|16460.7|16462.7|16460.7|16462.7|16460.7|16462.5|16460.5|5
1640825550000|2021-12-30 00:52:30|16462.9|16460.9|16462|16460|16462.9|16460.9|16462|16460|10
1640825560000|2021-12-30 00:52:40|16462.2|16460.2|16462.5|16460.5|16462.6|16460.6|16462.1|16460.1|4
1640825570000|2021-12-30 00:52:50|16462.6|16460.6|16462.2|16460.2|16462.6|16460.6|16462.2|16460.2|0
1640825580000|2021-12-30 00:53:00|16462.4|16460.4|16463.2|16461.2|16463.4|16461.4|16462.4|16460.4|13
1640825590000|2021-12-30 00:53:10|16463.4|16461.4|16462.5|16460.5|16463.4|16461.4|16462.5|16460.5|4
1640825600000|2021-12-30 00:53:20|16462.4|16460.4|16462.5|16460.5|16462.7|16460.7|16462.4|16460.4|3
1640825610000|2021-12-30 00:53:30|16462.4|16460.4|16461.6|16459.6|16462.4|16460.4|16461.6|16459.6|10
1640825620000|2021-12-30 00:53:40|16461.5|16459.5|16461.4|16459.4|16461.5|16459.5|16461.2|16459.2|0
1640825630000|2021-12-30 00:53:50|16461.5|16459.5|16462.7|16460.7|16462.7|16460.7|16461.5|16459.5|3
1640825640000|2021-12-30 00:54:00|16462.6|16460.6|16462.5|16460.5|16462.7|16460.7|16462.1|16460.1|3
1640825650000|2021-12-30 00:54:10|16462.6|16460.6|16463|16461|16463.1|16461.1|16462.6|16460.6|2
1640825660000|2021-12-30 00:54:20|16463.1|16461.1|16462.5|16460.5|16463.2|16461.2|16462.5|16460.5|5
1640825670000|2021-12-30 00:54:30|16462.6|16460.6|16462.6|16460.6|16463.2|16461.2|16462.5|16460.5|7
1640825680000|2021-12-30 00:54:40|16462.7|16460.7|16463.5|16461.5|16463.9|16461.9|16462.7|16460.7|17
1640825690000|2021-12-30 00:54:50|16463.4|16461.4|16463.7|16461.7|16463.7|16461.7|16463|16461|5
1640825700000|2021-12-30 00:55:00|16463.9|16461.9|16463.5|16461.5|16464.2|16462.2|16463.5|16461.5|4
1640825710000|2021-12-30 00:55:10|16463.4|16461.4|16463.2|16461.2|16463.9|16461.9|16463.2|16461.2|2
1640825720000|2021-12-30 00:55:20|16463.4|16461.4|16463.9|16461.9|16463.9|16461.9|16463.2|16461.2|0
1640825730000|2021-12-30 00:55:30|16463.7|16461.7|16463.7|16461.7|16464|16462|16463.7|16461.7|0
1640825740000|2021-12-30 00:55:40|16463.4|16461.4|16463.6|16461.6|16463.9|16461.9|16463.4|16461.4|2
1640825750000|2021-12-30 00:55:50|16463.5|16461.5|16462.9|16460.9|16463.6|16461.6|16462.9|16460.9|8
1640825760000|2021-12-30 00:56:00|16463|16461|16463.2|16461.2|16463.5|16461.5|16462.7|16460.7|2
1640825770000|2021-12-30 00:56:10|16463|16461|16462.6|16460.6|16463|16461|16462.5|16460.5|0
1640825780000|2021-12-30 00:56:20|16462.5|16460.5|16462.6|16460.6|16462.6|16460.6|16462.1|16460.1|15
1640825790000|2021-12-30 00:56:30|16462.7|16460.7|16462.2|16460.2|16462.7|16460.7|16462.2|16460.2|2
1640825800000|2021-12-30 00:56:40|16462|16460|16462.2|16460.2|16462.2|16460.2|16462|16460|1
1640825810000|2021-12-30 00:56:50|16462|16460|16462.4|16460.4|16462.4|16460.4|16461.9|16459.9|1
1640825820000|2021-12-30 00:57:00|16462.6|16460.6|16462.5|16460.5|16462.6|16460.6|16461.9|16459.9|3
1640825830000|2021-12-30 00:57:10|16462.6|16460.6|16462.5|16460.5|16463.1|16461.1|16462.5|16460.5|6
1640825840000|2021-12-30 00:57:20|16462.7|16460.7|16463.2|16461.2|16463.6|16461.6|16462.7|16460.7|4
1640825850000|2021-12-30 00:57:30|16463.5|16461.5|16463.2|16461.2|16463.6|16461.6|16463.2|16461.2|5
1640825860000|2021-12-30 00:57:40|16463.4|16461.4|16463.2|16461.2|16463.4|16461.4|16463.1|16461.1|3
1640825870000|2021-12-30 00:57:50|16463.1|16461.1|16463.2|16461.2|16463.2|16461.2|16463.1|16461.1|0
1640825880000|2021-12-30 00:58:00|16463.4|16461.4|16464.4|16462.4|16464.5|16462.5|16463.4|16461.4|9
1640825890000|2021-12-30 00:58:10|16464|16462|16464.5|16462.5|16464.5|16462.5|16464|16462|13
1640825900000|2021-12-30 00:58:20|16464.2|16462.2|16465.1|16463.1|16465.6|16463.6|16464.2|16462.2|27
1640825910000|2021-12-30 00:58:30|16465|16463|16465|16463|16465.5|16463.5|16464.7|16462.7|6
1640825920000|2021-12-30 00:58:40|16465.1|16463.1|16465.2|16463.2|16465.4|16463.4|16465|16463|5
1640825930000|2021-12-30 00:58:50|16465.1|16463.1|16464.4|16462.4|16465.1|16463.1|16464.4|16462.4|8
1640825940000|2021-12-30 00:59:00|16464.2|16462.2|16463.9|16461.9|16464.2|16462.2|16463.5|16461.5|10
1640825950000|2021-12-30 00:59:10|16463.6|16461.6|16464.4|16462.4|16464.4|16462.4|16463.4|16461.4|13
1640825960000|2021-12-30 00:59:20|16464.6|16462.6|16464.7|16462.7|16464.7|16462.7|16464.1|16462.1|3
1640825970000|2021-12-30 00:59:30|16464.5|16462.5|16464.5|16462.5|16464.5|16462.5|16464.1|16462.1|9
1640825980000|2021-12-30 00:59:40|16464.6|16462.6|16464|16462|16464.6|16462.6|16464|16462|4
1640825990000|2021-12-30 00:59:50|16463.9|16461.9|16463.6|16461.6|16463.9|16461.9|16463|16461|8
1640826000000|2021-12-30 01:00:00|16463.7|16461.7|16464.2|16462.2|16464.7|16462.7|16463.7|16461.7|10
1640826010000|2021-12-30 01:00:10|16464.5|16462.5|16464.7|16462.7|16464.9|16462.9|16464.4|16462.4|3
1640826020000|2021-12-30 01:00:20|16465|16463|16464.5|16462.5|16465.2|16463.2|16464.5|16462.5|4
1640826030000|2021-12-30 01:00:30|16464.4|16462.4|16464|16462|16464.4|16462.4|16463.6|16461.6|10
1640826040000|2021-12-30 01:00:40|16463.9|16461.9|16464.1|16462.1|16464.1|16462.1|16463.9|16461.9|3
1640826050000|2021-12-30 01:00:50|16464.5|16462.5|16464.9|16462.9|16465|16463|16464.5|16462.5|3
1640826060000|2021-12-30 01:01:00|16464.7|16462.7|16462.7|16460.7|16464.7|16462.7|16462.5|16460.5|17
1640826070000|2021-12-30 01:01:10|16462.6|16460.6|16462.6|16460.6|16463|16461|16462.2|16460.2|3
1640826080000|2021-12-30 01:01:20|16462.7|16460.7|16462.5|16460.5|16462.7|16460.7|16462.2|16460.2|5
1640826090000|2021-12-30 01:01:30|16462.6|16460.6|16462.5|16460.5|16462.6|16460.6|16462.2|16460.2|3
1640826100000|2021-12-30 01:01:40|16462.6|16460.6|16462.1|16460.1|16462.6|16460.6|16461.9|16459.9|3
1640826110000|2021-12-30 01:01:50|16462|16460|16461.5|16459.5|16462.1|16460.1|16461.4|16459.4|8
1640826120000|2021-12-30 01:02:00|16461.4|16459.4|16460.7|16458.7|16461.5|16459.5|16460.5|16458.5|17
1640826130000|2021-12-30 01:02:10|16460.9|16458.9|16461|16459|16461.1|16459.1|16460.9|16458.9|5
1640826140000|2021-12-30 01:02:20|16460.7|16458.7|16459.9|16457.9|16461|16459|16459.9|16457.9|23
1640826150000|2021-12-30 01:02:30|16459.7|16457.7|16460|16458|16460.1|16458.1|16459.2|16457.2|13
1640826160000|2021-12-30 01:02:40|16459.9|16457.9|16459.5|16457.5|16460|16458|16459.1|16457.1|4
1640826170000|2021-12-30 01:02:50|16459.6|16457.6|16460.7|16458.7|16460.7|16458.7|16459.6|16457.6|9
1640826180000|2021-12-30 01:03:00|16460.6|16458.6|16460.2|16458.2|16460.6|16458.6|16460.1|16458.1|7
1640826190000|2021-12-30 01:03:10|16460.1|16458.1|16459.9|16457.9|16460.2|16458.2|16459.9|16457.9|1
1640826200000|2021-12-30 01:03:20|16459.5|16457.5|16458.7|16456.7|16459.7|16457.7|16458.7|16456.7|16
1640826210000|2021-12-30 01:03:30|16458.9|16456.9|16459.1|16457.1|16459.7|16457.7|16458.9|16456.9|10
1640826220000|2021-12-30 01:03:40|16459.2|16457.2|16459|16457|16459.2|16457.2|16459|16457|2
1640826230000|2021-12-30 01:03:50|16458.9|16456.9|16459|16457|16459|16457|16458.9|16456.9|0
1640826240000|2021-12-30 01:04:00|16459.1|16457.1|16460.6|16458.6|16460.9|16458.9|16459.1|16457.1|7
1640826250000|2021-12-30 01:04:10|16461|16459|16461|16459|16461.2|16459.2|16460.7|16458.7|10
1640826260000|2021-12-30 01:04:20|16460.9|16458.9|16460.5|16458.5|16460.9|16458.9|16460.2|16458.2|2
1640826270000|2021-12-30 01:04:30|16460.6|16458.6|16460.9|16458.9|16461|16459|16460.5|16458.5|1
1640826280000|2021-12-30 01:04:40|16461|16459|16460.5|16458.5|16461|16459|16460.5|16458.5|3
1640826290000|2021-12-30 01:04:50|16460.4|16458.4|16459.5|16457.5|16460.5|16458.5|16459.5|16457.5|4
1640826300000|2021-12-30 01:05:00|16459.4|16457.4|16460.2|16458.2|16460.2|16458.2|16459.2|16457.2|14
1640826310000|2021-12-30 01:05:10|16460.1|16458.1|16460.5|16458.5|16460.5|16458.5|16460.1|16458.1|1
1640826320000|2021-12-30 01:05:20|16460|16458|16460.5|16458.5|16460.5|16458.5|16459.9|16457.9|1
1640826330000|2021-12-30 01:05:30|16460.4|16458.4|16460.5|16458.5|16461.2|16459.2|16460.2|16458.2|6
1640826340000|2021-12-30 01:05:40|16460.6|16458.6|16459.6|16457.6|16460.6|16458.6|16459.6|16457.6|2
1640826350000|2021-12-30 01:05:50|16460.1|16458.1|16460.6|16458.6|16460.6|16458.6|16460.1|16458.1|10
1640826360000|2021-12-30 01:06:00|16460.7|16458.7|16461.2|16459.2|16461.4|16459.4|16460.6|16458.6|1
1640826370000|2021-12-30 01:06:10|16461.4|16459.4|16461.4|16459.4|16461.4|16459.4|16461.2|16459.2|0
1640826380000|2021-12-30 01:06:20|16461.5|16459.5|16461.5|16459.5|16461.5|16459.5|16461.5|16459.5|2
1640826390000|2021-12-30 01:06:30|16461.6|16459.6|16462.2|16460.2|16462.4|16460.4|16461.6|16459.6|5
1640826410000|2021-12-30 01:06:50|16462.4|16460.4|16462.5|16460.5|16462.6|16460.6|16462.4|16460.4|6
1640826420000|2021-12-30 01:07:00|16462.6|16460.6|16462.7|16460.7|16463.2|16461.2|16462.6|16460.6|19
1640826430000|2021-12-30 01:07:10|16462.9|16460.9|16462.9|16460.9|16463|16461|16462.9|16460.9|1
1640826440000|2021-12-30 01:07:20|16463.1|16461.1|16463|16461|16463.4|16461.4|16463|16461|7
1640826450000|2021-12-30 01:07:30|16463.2|16461.2|16462.7|16460.7|16463.5|16461.5|16462.7|16460.7|11
1640826460000|2021-12-30 01:07:40|16462.6|16460.6|16462.4|16460.4|16462.6|16460.6|16462.2|16460.2|2
1640826470000|2021-12-30 01:07:50|16462.2|16460.2|16462.6|16460.6|16462.6|16460.6|16462.2|16460.2|2
1640826480000|2021-12-30 01:08:00|16462.7|16460.7|16461.2|16459.2|16462.7|16460.7|16461.1|16459.1|16
1640826490000|2021-12-30 01:08:10|16461.1|16459.1|16460.9|16458.9|16461.5|16459.5|16460.9|16458.9|6
1640826500000|2021-12-30 01:08:20|16461|16459|16460.5|16458.5|16461.1|16459.1|16460.5|16458.5|2
1640826510000|2021-12-30 01:08:30|16461.1|16459.1|16461.5|16459.5|16461.6|16459.6|16461.1|16459.1|9
1640826520000|2021-12-30 01:08:40|16461.4|16459.4|16461|16459|16461.5|16459.5|16461|16459|8
1640826530000|2021-12-30 01:08:50|16460.9|16458.9|16461|16459|16461|16459|16460.9|16458.9|0
1640826540000|2021-12-30 01:09:00|16460.7|16458.7|16462.7|16460.7|16462.7|16460.7|16460.7|16458.7|14
1640826550000|2021-12-30 01:09:10|16462.9|16460.9|16463.1|16461.1|16463.2|16461.2|16462.7|16460.7|7
1640826560000|2021-12-30 01:09:20|16462.9|16460.9|16462.5|16460.5|16462.9|16460.9|16462.5|16460.5|3
1640826570000|2021-12-30 01:09:30|16462.6|16460.6|16462.9|16460.9|16463|16461|16462.5|16460.5|1
1640826580000|2021-12-30 01:09:40|16462.7|16460.7|16462.7|16460.7|16462.9|16460.9|16462.5|16460.5|3
1640826590000|2021-12-30 01:09:50|16463|16461|16462.9|16460.9|16463.1|16461.1|16462.6|16460.6|1
1640826600000|2021-12-30 01:10:00|16463|16461|16463.1|16461.1|16463.4|16461.4|16462.9|16460.9|5
1640826610000|2021-12-30 01:10:10|16463|16461|16463|16461|16463.2|16461.2|16462.9|16460.9|1
1640826630000|2021-12-30 01:10:30|16463.1|16461.1|16462.9|16460.9|16463.1|16461.1|16462.7|16460.7|0
1640826640000|2021-12-30 01:10:40|16462.6|16460.6|16463.2|16461.2|16463.2|16461.2|16462.6|16460.6|3
1640826650000|2021-12-30 01:10:50|16463.5|16461.5|16463.1|16461.1|16463.5|16461.5|16463.1|16461.1|4
1640826660000|2021-12-30 01:11:00|16463.2|16461.2|16463|16461|16463.2|16461.2|16462.9|16460.9|3
1640826670000|2021-12-30 01:11:10|16462.9|16460.9|16463|16461|16463|16461|16462.9|16460.9|0
1640826680000|2021-12-30 01:11:20|16463.1|16461.1|16463.5|16461.5|16463.5|16461.5|16463.1|16461.1|0
1640826690000|2021-12-30 01:11:30|16463.2|16461.2|16463.5|16461.5|16463.5|16461.5|16463.2|16461.2|1
1640826700000|2021-12-30 01:11:40|16463.6|16461.6|16464.6|16462.6|16464.7|16462.7|16463.6|16461.6|23
1640826710000|2021-12-30 01:11:50|16464.7|16462.7|16466.5|16464.5|16467.5|16465.5|16464.7|16462.7|81
1640826720000|2021-12-30 01:12:00|16466.9|16464.9|16467.7|16465.7|16467.9|16465.9|16466.9|16464.9|13
1640826730000|2021-12-30 01:12:10|16467.9|16465.9|16468.1|16466.1|16468.1|16466.1|16467.7|16465.7|12
1640826740000|2021-12-30 01:12:20|16468|16466|16468.4|16466.4|16468.4|16466.4|16467.9|16465.9|8
1640826750000|2021-12-30 01:12:30|16468.2|16466.2|16468.1|16466.1|16468.4|16466.4|16468.1|16466.1|6
1640826760000|2021-12-30 01:12:40|16468.2|16466.2|16470.4|16468.4|16470.4|16468.4|16468.2|16466.2|31
1640826770000|2021-12-30 01:12:50|16470.5|16468.5|16472.1|16470.1|16472.2|16470.2|16470.4|16468.4|59
1640826780000|2021-12-30 01:13:00|16472|16470|16470.6|16468.6|16472.2|16470.2|16470.5|16468.5|57
1640826790000|2021-12-30 01:13:10|16471.2|16469.2|16471.7|16469.7|16472|16470|16471.2|16469.2|13
1640826800000|2021-12-30 01:13:20|16471.6|16469.6|16471.4|16469.4|16471.9|16469.9|16471.4|16469.4|9
1640826810000|2021-12-30 01:13:30|16471.6|16469.6|16471.2|16469.2|16471.7|16469.7|16471.1|16469.1|16
1640826820000|2021-12-30 01:13:40|16470.7|16468.7|16471.6|16469.6|16472|16470|16470.7|16468.7|13
1640826830000|2021-12-30 01:13:50|16471.7|16469.7|16471.7|16469.7|16471.7|16469.7|16471.4|16469.4|7
1640826840000|2021-12-30 01:14:00|16471.4|16469.4|16471.9|16469.9|16472.1|16470.1|16471.4|16469.4|17
1640826850000|2021-12-30 01:14:10|16472.1|16470.1|16471.7|16469.7|16472.1|16470.1|16471.6|16469.6|7
1640826860000|2021-12-30 01:14:20|16471.9|16469.9|16471.7|16469.7|16472|16470|16471.6|16469.6|3
1640826870000|2021-12-30 01:14:30|16472|16470|16471.7|16469.7|16472|16470|16471.7|16469.7|2
1640826880000|2021-12-30 01:14:40|16471.9|16469.9|16472.1|16470.1|16472.4|16470.4|16471.6|16469.6|19
1640826890000|2021-12-30 01:14:50|16472|16470|16471.7|16469.7|16472|16470|16471.7|16469.7|5
1640826900000|2021-12-30 01:15:00|16471.9|16469.9|16472.2|16470.2|16472.4|16470.4|16471.4|16469.4|18
1640826910000|2021-12-30 01:15:10|16472.4|16470.4|16471.2|16469.2|16472.4|16470.4|16471|16469|20
1640826920000|2021-12-30 01:15:20|16471.4|16469.4|16473.1|16471.1|16473.2|16471.2|16471.4|16469.4|55
1640826930000|2021-12-30 01:15:30|16473.2|16471.2|16475.7|16473.7|16476.5|16474.5|16473.2|16471.2|106
1640826940000|2021-12-30 01:15:40|16475.9|16473.9|16475.6|16473.6|16476.1|16474.1|16475.2|16473.2|18
1640826950000|2021-12-30 01:15:50|16475.7|16473.7|16475|16473|16476|16474|16475|16473|14
1640826960000|2021-12-30 01:16:00|16475.1|16473.1|16476|16474|16476.5|16474.5|16475.1|16473.1|17
1640826970000|2021-12-30 01:16:10|16476.1|16474.1|16476.6|16474.6|16477.2|16475.2|16476.1|16474.1|9
1640826980000|2021-12-30 01:16:20|16476.7|16474.7|16477.6|16475.6|16477.9|16475.9|16476.6|16474.6|41
1640826990000|2021-12-30 01:16:30|16477.5|16475.5|16478.4|16476.4|16478.4|16476.4|16477|16475|5
1640827000000|2021-12-30 01:16:40|16478.2|16476.2|16477.2|16475.2|16478.4|16476.4|16476.6|16474.6|22
1640827010000|2021-12-30 01:16:50|16477.7|16475.7|16478.5|16476.5|16478.6|16476.6|16477.7|16475.7|4
1640827020000|2021-12-30 01:17:00|16478.4|16476.4|16475.1|16473.1|16478.5|16476.5|16475|16473|45
1640827030000|2021-12-30 01:17:10|16475|16473|16475.7|16473.7|16475.9|16473.9|16475|16473|9
1640827040000|2021-12-30 01:17:20|16475.9|16473.9|16477.2|16475.2|16477.5|16475.5|16475.7|16473.7|8
1640827050000|2021-12-30 01:17:30|16477.4|16475.4|16477.5|16475.5|16477.9|16475.9|16477.2|16475.2|3
1640827060000|2021-12-30 01:17:40|16477.4|16475.4|16478.1|16476.1|16478.2|16476.2|16477.4|16475.4|7
1640827070000|2021-12-30 01:17:50|16478|16476|16478|16476|16478.2|16476.2|16478|16476|2
1640827080000|2021-12-30 01:18:00|16477.9|16475.9|16478.1|16476.1|16478.2|16476.2|16477.6|16475.6|4
1640827090000|2021-12-30 01:18:10|16478.2|16476.2|16478.4|16476.4|16478.4|16476.4|16478.1|16476.1|2
1640827100000|2021-12-30 01:18:20|16478.2|16476.2|16477.4|16475.4|16478.2|16476.2|16477.4|16475.4|5
1640827110000|2021-12-30 01:18:30|16477.5|16475.5|16477.2|16475.2|16477.7|16475.7|16477.2|16475.2|1
1640827120000|2021-12-30 01:18:40|16477.1|16475.1|16477|16475|16477.2|16475.2|16476.7|16474.7|7
1640827130000|2021-12-30 01:18:50|16477.1|16475.1|16477.2|16475.2|16477.7|16475.7|16476.9|16474.9|5
1640827140000|2021-12-30 01:19:00|16477.1|16475.1|16477.6|16475.6|16477.7|16475.7|16476.9|16474.9|1
1640827150000|2021-12-30 01:19:10|16477.5|16475.5|16477.6|16475.6|16477.7|16475.7|16477.5|16475.5|3
1640827160000|2021-12-30 01:19:20|16477.5|16475.5|16477.7|16475.7|16477.7|16475.7|16477.4|16475.4|3
1640827170000|2021-12-30 01:19:30|16477.6|16475.6|16478.6|16476.6|16478.6|16476.6|16477.6|16475.6|10
1640827180000|2021-12-30 01:19:40|16478.7|16476.7|16478.4|16476.4|16479|16477|16477.9|16475.9|11
1640827190000|2021-12-30 01:19:50|16478.5|16476.5|16478.4|16476.4|16478.7|16476.7|16478.4|16476.4|0
1640827200000|2021-12-30 01:20:00|16478.2|16476.2|16477.2|16475.2|16478.5|16476.5|16477.1|16475.1|11
1640827210000|2021-12-30 01:20:10|16477|16475|16476.6|16474.6|16477|16475|16476.5|16474.5|10
1640827220000|2021-12-30 01:20:20|16476.7|16474.7|16476.9|16474.9|16477|16475|16476.5|16474.5|6
1640827230000|2021-12-30 01:20:30|16477|16475|16476.1|16474.1|16477|16475|16476.1|16474.1|6
1640827240000|2021-12-30 01:20:40|16475.5|16473.5|16476.2|16474.2|16476.7|16474.7|16475|16473|17
1640827250000|2021-12-30 01:20:50|16476|16474|16475.5|16473.5|16476.1|16474.1|16475.4|16473.4|7
1640827260000|2021-12-30 01:21:00|16475.6|16473.6|16475.4|16473.4|16476|16474|16475.2|16473.2|6
1640827270000|2021-12-30 01:21:10|16475|16473|16475.4|16473.4|16475.6|16473.6|16475|16473|4
1640827280000|2021-12-30 01:21:20|16475.1|16473.1|16475.1|16473.1|16475.2|16473.2|16474.6|16472.6|3
1640827290000|2021-12-30 01:21:30|16475|16473|16475|16473|16475|16473|16474.6|16472.6|3
1640827300000|2021-12-30 01:21:40|16474.9|16472.9|16475.5|16473.5|16475.7|16473.7|16474.5|16472.5|8
1640827310000|2021-12-30 01:21:50|16475.2|16473.2|16476.2|16474.2|16476.4|16474.4|16475.1|16473.1|8
1640827320000|2021-12-30 01:22:00|16476.1|16474.1|16476.9|16474.9|16476.9|16474.9|16476|16474|7
1640827330000|2021-12-30 01:22:10|16476.7|16474.7|16476.5|16474.5|16476.7|16474.7|16476.4|16474.4|8
1640827340000|2021-12-30 01:22:20|16476.2|16474.2|16476.4|16474.4|16476.5|16474.5|16476|16474|0
1640827350000|2021-12-30 01:22:30|16476.5|16474.5|16476|16474|16476.5|16474.5|16476|16474|0
1640827360000|2021-12-30 01:22:40|16475.9|16473.9|16476.2|16474.2|16476.4|16474.4|16475.9|16473.9|1
1640827370000|2021-12-30 01:22:50|16476.1|16474.1|16475.2|16473.2|16476.1|16474.1|16475|16473|36
1640827380000|2021-12-30 01:23:00|16474.7|16472.7|16473.5|16471.5|16474.7|16472.7|16473.2|16471.2|36
1640827390000|2021-12-30 01:23:10|16473.7|16471.7|16474.5|16472.5|16474.5|16472.5|16473.2|16471.2|7
1640827400000|2021-12-30 01:23:20|16474.4|16472.4|16473.2|16471.2|16474.4|16472.4|16473.2|16471.2|11
1640827410000|2021-12-30 01:23:30|16473.1|16471.1|16473.5|16471.5|16473.7|16471.7|16472.9|16470.9|13
1640827420000|2021-12-30 01:23:40|16473.6|16471.6|16473.9|16471.9|16473.9|16471.9|16473.2|16471.2|7
1640827430000|2021-12-30 01:23:50|16473.4|16471.4|16473.5|16471.5|16473.6|16471.6|16472.9|16470.9|13
1640827440000|2021-12-30 01:24:00|16473.4|16471.4|16473.5|16471.5|16474.2|16472.2|16472.7|16470.7|11
1640827450000|2021-12-30 01:24:10|16473.1|16471.1|16473|16471|16473.2|16471.2|16471|16469|22
1640827460000|2021-12-30 01:24:20|16472.9|16470.9|16472.7|16470.7|16473.4|16471.4|16472.7|16470.7|8
1640827470000|2021-12-30 01:24:30|16472.9|16470.9|16474.6|16472.6|16474.6|16472.6|16472.9|16470.9|1
1640827480000|2021-12-30 01:24:40|16474.5|16472.5|16475|16473|16475.1|16473.1|16474.2|16472.2|6
1640827490000|2021-12-30 01:24:50|16475.1|16473.1|16475.7|16473.7|16475.7|16473.7|16475|16473|5
1640827500000|2021-12-30 01:25:00|16475.9|16473.9|16477.5|16475.5|16477.9|16475.9|16475.9|16473.9|28
1640827510000|2021-12-30 01:25:10|16477.4|16475.4|16476.4|16474.4|16477.6|16475.6|16476.2|16474.2|8
1640827520000|2021-12-30 01:25:20|16476.7|16474.7|16476.9|16474.9|16477.2|16475.2|16476.2|16474.2|6
1640827530000|2021-12-30 01:25:30|16476.7|16474.7|16476.1|16474.1|16476.7|16474.7|16476|16474|2
1640827540000|2021-12-30 01:25:40|16476|16474|16474.9|16472.9|16476.1|16474.1|16474.9|16472.9|4
1640827550000|2021-12-30 01:25:50|16475|16473|16474.9|16472.9|16475|16473|16474.7|16472.7|3
1640827560000|2021-12-30 01:26:00|16474.6|16472.6|16475.2|16473.2|16475.7|16473.7|16474.6|16472.6|8
1640827570000|2021-12-30 01:26:10|16475.1|16473.1|16475.2|16473.2|16475.4|16473.4|16474.7|16472.7|0
1640827580000|2021-12-30 01:26:20|16475.1|16473.1|16475.2|16473.2|16475.4|16473.4|16475.1|16473.1|0
1640827590000|2021-12-30 01:26:30|16475.7|16473.7|16476.6|16474.6|16476.6|16474.6|16475.7|16473.7|4
1640827600000|2021-12-30 01:26:40|16476.5|16474.5|16476.2|16474.2|16476.5|16474.5|16476|16474|0
1640827610000|2021-12-30 01:26:50|16476.1|16474.1|16477|16475|16477.2|16475.2|16476.1|16474.1|7
1640827620000|2021-12-30 01:27:00|16476.9|16474.9|16476.7|16474.7|16477.1|16475.1|16476.6|16474.6|3
1640827630000|2021-12-30 01:27:10|16476.9|16474.9|16477.4|16475.4|16477.4|16475.4|16476.7|16474.7|1
1640827640000|2021-12-30 01:27:20|16477.5|16475.5|16477.4|16475.4|16477.9|16475.9|16477|16475|11
1640827650000|2021-12-30 01:27:30|16477.2|16475.2|16477.5|16475.5|16477.5|16475.5|16477.1|16475.1|4
1640827660000|2021-12-30 01:27:40|16477.4|16475.4|16476.7|16474.7|16477.4|16475.4|16476.5|16474.5|2
1640827670000|2021-12-30 01:27:50|16476.6|16474.6|16476.9|16474.9|16476.9|16474.9|16476.4|16474.4|0
1640827680000|2021-12-30 01:28:00|16477|16475|16476.9|16474.9|16477|16475|16476.6|16474.6|1
1640827690000|2021-12-30 01:28:10|16476.5|16474.5|16476.1|16474.1|16476.5|16474.5|16475.2|16473.2|4
1640827700000|2021-12-30 01:28:20|16476|16474|16476.1|16474.1|16476.1|16474.1|16475.9|16473.9|0
1640827710000|2021-12-30 01:28:30|16476|16474|16475.9|16473.9|16476|16474|16475.9|16473.9|0
1640827720000|2021-12-30 01:28:40|16475.7|16473.7|16475.5|16473.5|16475.9|16473.9|16475.4|16473.4|2
1640827730000|2021-12-30 01:28:50|16475.6|16473.6|16475|16473|16475.6|16473.6|16475|16473|0
1640827740000|2021-12-30 01:29:00|16475.1|16473.1|16474.6|16472.6|16475.4|16473.4|16474|16472|10
1640827750000|2021-12-30 01:29:10|16474.5|16472.5|16474.1|16472.1|16474.6|16472.6|16474.1|16472.1|4
1640827760000|2021-12-30 01:29:20|16474.2|16472.2|16474.1|16472.1|16474.5|16472.5|16474.1|16472.1|2
1640827770000|2021-12-30 01:29:30|16474.4|16472.4|16474|16472|16474.4|16472.4|16474|16472|15
1640827780000|2021-12-30 01:29:40|16474.2|16472.2|16475|16473|16475.2|16473.2|16474.2|16472.2|6
1640827790000|2021-12-30 01:29:50|16475.1|16473.1|16475|16473|16475.7|16473.7|16474.5|16472.5|6
1640827800000|2021-12-30 01:30:00|16475.1|16473.1|16476.4|16474.4|16476.4|16474.4|16474.4|16472.4|5
1640827810000|2021-12-30 01:30:10|16476.2|16474.2|16476.2|16474.2|16476.7|16474.7|16476|16474|12
1640827820000|2021-12-30 01:30:20|16476.4|16474.4|16476.7|16474.7|16477|16475|16475.5|16473.5|9
1640827830000|2021-12-30 01:30:30|16476.6|16474.6|16477.1|16475.1|16477.7|16475.7|16476.6|16474.6|8
1640827840000|2021-12-30 01:30:40|16477|16475|16476.2|16474.2|16477|16475|16476|16474|1
1640827850000|2021-12-30 01:30:50|16476.4|16474.4|16476.2|16474.2|16476.7|16474.7|16475.9|16473.9|3
1640827860000|2021-12-30 01:31:00|16476.1|16474.1|16476.7|16474.7|16476.9|16474.9|16475.9|16473.9|3
1640827870000|2021-12-30 01:31:10|16476.6|16474.6|16476.6|16474.6|16477|16475|16476.1|16474.1|1
1640827880000|2021-12-30 01:31:20|16476.7|16474.7|16477|16475|16477|16475|16476.6|16474.6|1
1640827890000|2021-12-30 01:31:30|16477.1|16475.1|16476.7|16474.7|16477.1|16475.1|16476.4|16474.4|3
1640827900000|2021-12-30 01:31:40|16476.6|16474.6|16475.4|16473.4|16476.9|16474.9|16475.2|16473.2|3
1640827910000|2021-12-30 01:31:50|16475.5|16473.5|16474.9|16472.9|16475.5|16473.5|16474.7|16472.7|0
1640827920000|2021-12-30 01:32:00|16475|16473|16474.9|16472.9|16475.7|16473.7|16474.2|16472.2|13
1640827930000|2021-12-30 01:32:10|16474.7|16472.7|16474.7|16472.7|16475|16473|16474|16472|4
1640827940000|2021-12-30 01:32:20|16475|16473|16474.7|16472.7|16475|16473|16474.2|16472.2|4
1640827950000|2021-12-30 01:32:30|16474.5|16472.5|16475|16473|16475|16473|16474.5|16472.5|1
1640827960000|2021-12-30 01:32:40|16474.9|16472.9|16474.5|16472.5|16474.9|16472.9|16474.5|16472.5|1
1640827970000|2021-12-30 01:32:50|16474.6|16472.6|16474.7|16472.7|16474.9|16472.9|16474.4|16472.4|3
1640827980000|2021-12-30 01:33:00|16474.9|16472.9|16475.2|16473.2|16475.5|16473.5|16474.7|16472.7|2
1640827990000|2021-12-30 01:33:10|16475.4|16473.4|16476.2|16474.2|16476.4|16474.4|16475.4|16473.4|4
1640828000000|2021-12-30 01:33:20|16476.1|16474.1|16476.7|16474.7|16477|16475|16475.7|16473.7|7
1640828010000|2021-12-30 01:33:30|16476.6|16474.6|16476.4|16474.4|16476.6|16474.6|16476.1|16474.1|0
1640828020000|2021-12-30 01:33:40|16476.5|16474.5|16477|16475|16477|16475|16476.5|16474.5|1
1640828030000|2021-12-30 01:33:50|16476.9|16474.9|16477.4|16475.4|16477.5|16475.5|16476.9|16474.9|10
1640828040000|2021-12-30 01:34:00|16477.2|16475.2|16477.7|16475.7|16477.7|16475.7|16477.2|16475.2|12
1640828050000|2021-12-30 01:34:10|16477.9|16475.9|16478.2|16476.2|16479.1|16477.1|16477.7|16475.7|49
1640828060000|2021-12-30 01:34:20|16478.1|16476.1|16476.5|16474.5|16478.1|16476.1|16476.4|16474.4|7
1640828070000|2021-12-30 01:34:30|16476.4|16474.4|16476|16474|16476.5|16474.5|16475.1|16473.1|7
1640828080000|2021-12-30 01:34:40|16475.9|16473.9|16475.7|16473.7|16475.9|16473.9|16475.5|16473.5|2
1640828090000|2021-12-30 01:34:50|16476|16474|16475.5|16473.5|16477|16475|16475.4|16473.4|4
1640828100000|2021-12-30 01:35:00|16475.4|16473.4|16474.2|16472.2|16475.4|16473.4|16473.9|16471.9|19
1640828110000|2021-12-30 01:35:10|16474.1|16472.1|16474.5|16472.5|16474.5|16472.5|16473.4|16471.4|6
1640828120000|2021-12-30 01:35:20|16474.6|16472.6|16474|16472|16475|16473|16473.9|16471.9|2
1640828130000|2021-12-30 01:35:30|16474.1|16472.1|16474|16472|16474.6|16472.6|16474|16472|4
1640828140000|2021-12-30 01:35:40|16474.1|16472.1|16474.5|16472.5|16475|16473|16474|16472|5
1640828150000|2021-12-30 01:35:50|16474.2|16472.2|16474|16472|16474.4|16472.4|16472.9|16470.9|11
1640828160000|2021-12-30 01:36:00|16474.1|16472.1|16474.5|16472.5|16474.7|16472.7|16474|16472|5
1640828170000|2021-12-30 01:36:10|16474.6|16472.6|16476.9|16474.9|16476.9|16474.9|16474.6|16472.6|7
1640828180000|2021-12-30 01:36:20|16477|16475|16478|16476|16478.1|16476.1|16476.5|16474.5|10
1640828190000|2021-12-30 01:36:30|16478.2|16476.2|16478|16476|16478.4|16476.4|16478|16476|3
1640828200000|2021-12-30 01:36:40|16478.1|16476.1|16477.7|16475.7|16478.4|16476.4|16477.6|16475.6|6
1640828210000|2021-12-30 01:36:50|16477.9|16475.9|16478.6|16476.6|16478.7|16476.7|16477.7|16475.7|7
1640828220000|2021-12-30 01:37:00|16478.7|16476.7|16478.7|16476.7|16479|16477|16478|16476|14
1640828230000|2021-12-30 01:37:10|16478.9|16476.9|16479.9|16477.9|16480.4|16478.4|16478.7|16476.7|28
1640828240000|2021-12-30 01:37:20|16479.7|16477.7|16479.7|16477.7|16479.9|16477.9|16478.9|16476.9|12
1640828250000|2021-12-30 01:37:30|16479.6|16477.6|16479.7|16477.7|16480.4|16478.4|16479.6|16477.6|13
1640828260000|2021-12-30 01:37:40|16479.9|16477.9|16480.2|16478.2|16480.2|16478.2|16479.9|16477.9|4
1640828270000|2021-12-30 01:37:50|16480.1|16478.1|16480.9|16478.9|16480.9|16478.9|16480.1|16478.1|9
1640828280000|2021-12-30 01:38:00|16480.7|16478.7|16482.4|16480.4|16482.4|16480.4|16480.5|16478.5|66
1640828290000|2021-12-30 01:38:10|16482.5|16480.5|16484.7|16482.7|16484.7|16482.7|16482.5|16480.5|66
1640828300000|2021-12-30 01:38:20|16484.6|16482.6|16484.5|16482.5|16485.1|16483.1|16483.7|16481.7|26
1640828310000|2021-12-30 01:38:30|16484.6|16482.6|16483.6|16481.6|16485.2|16483.2|16483.6|16481.6|16
1640828320000|2021-12-30 01:38:40|16483.7|16481.7|16485.5|16483.5|16485.5|16483.5|16483.2|16481.2|39
1640828330000|2021-12-30 01:38:50|16485.6|16483.6|16484.1|16482.1|16485.9|16483.9|16484.1|16482.1|19
1640828340000|2021-12-30 01:39:00|16484.2|16482.2|16484.4|16482.4|16484.7|16482.7|16483.9|16481.9|8
1640828350000|2021-12-30 01:39:10|16484.6|16482.6|16485.4|16483.4|16485.6|16483.6|16484.6|16482.6|21
1640828360000|2021-12-30 01:39:20|16485.2|16483.2|16484.6|16482.6|16485.2|16483.2|16484.4|16482.4|27
1640828370000|2021-12-30 01:39:30|16484.7|16482.7|16485.2|16483.2|16485.7|16483.7|16484.5|16482.5|9
1640828380000|2021-12-30 01:39:40|16485.6|16483.6|16485.5|16483.5|16485.7|16483.7|16485.1|16483.1|6
1640828390000|2021-12-30 01:39:50|16485.1|16483.1|16485.5|16483.5|16485.7|16483.7|16485.1|16483.1|4
1640828400000|2021-12-30 01:40:00|16485.4|16483.4|16485.1|16483.1|16485.9|16483.9|16485|16483|10
1640828410000|2021-12-30 01:40:10|16485.2|16483.2|16486.9|16484.9|16488.4|16486.4|16485.2|16483.2|65
1640828420000|2021-12-30 01:40:20|16487.1|16485.1|16486.7|16484.7|16487.4|16485.4|16486.4|16484.4|16
1640828430000|2021-12-30 01:40:30|16486.6|16484.6|16485.9|16483.9|16486.7|16484.7|16485.6|16483.6|6
1640828440000|2021-12-30 01:40:40|16485.1|16483.1|16484.5|16482.5|16485.4|16483.4|16484.2|16482.2|21
1640828450000|2021-12-30 01:40:50|16483.9|16481.9|16483.7|16481.7|16484|16482|16483.5|16481.5|11
1640828460000|2021-12-30 01:41:00|16483.9|16481.9|16483.6|16481.6|16484|16482|16482.9|16480.9|19
1640828470000|2021-12-30 01:41:10|16483.7|16481.7|16484.1|16482.1|16484.1|16482.1|16483.5|16481.5|4
1640828480000|2021-12-30 01:41:20|16484.2|16482.2|16486.7|16484.7|16486.7|16484.7|16484.2|16482.2|13
1640828490000|2021-12-30 01:41:30|16486.6|16484.6|16484.7|16482.7|16486.6|16484.6|16484.5|16482.5|14
1640828500000|2021-12-30 01:41:40|16484.6|16482.6|16484.4|16482.4|16485|16483|16484.4|16482.4|1
1640828510000|2021-12-30 01:41:50|16484.5|16482.5|16485.7|16483.7|16485.7|16483.7|16484.2|16482.2|9
1640828520000|2021-12-30 01:42:00|16486.1|16484.1|16485.5|16483.5|16486.5|16484.5|16485.4|16483.4|1
1640828530000|2021-12-30 01:42:10|16485.4|16483.4|16485.7|16483.7|16486.1|16484.1|16485.4|16483.4|4
1640828540000|2021-12-30 01:42:20|16485.9|16483.9|16486.9|16484.9|16487.2|16485.2|16485.9|16483.9|7
1640828550000|2021-12-30 01:42:30|16486.7|16484.7|16486.7|16484.7|16487.1|16485.1|16486.5|16484.5|5
1640828560000|2021-12-30 01:42:40|16486.5|16484.5|16486.7|16484.7|16486.7|16484.7|16486.5|16484.5|5
1640828570000|2021-12-30 01:42:50|16486.9|16484.9|16487|16485|16487|16485|16486.7|16484.7|3
1640828580000|2021-12-30 01:43:00|16486.9|16484.9|16487.2|16485.2|16487.5|16485.5|16486.7|16484.7|5
1640828590000|2021-12-30 01:43:10|16487.4|16485.4|16487|16485|16488|16486|16486.7|16484.7|11
1640828600000|2021-12-30 01:43:20|16487.1|16485.1|16487.2|16485.2|16487.2|16485.2|16486.9|16484.9|0
1640828610000|2021-12-30 01:43:30|16487.1|16485.1|16487.4|16485.4|16487.9|16485.9|16486.9|16484.9|10
1640828620000|2021-12-30 01:43:40|16487.2|16485.2|16487|16485|16487.7|16485.7|16487|16485|17
1640828630000|2021-12-30 01:43:50|16487.1|16485.1|16487.2|16485.2|16487.4|16485.4|16486|16484|6
1640828640000|2021-12-30 01:44:00|16487.4|16485.4|16487.9|16485.9|16487.9|16485.9|16487.1|16485.1|6
1640828650000|2021-12-30 01:44:10|16488.2|16486.2|16488.5|16486.5|16488.5|16486.5|16488.2|16486.2|21
1640828660000|2021-12-30 01:44:20|16488.4|16486.4|16488.5|16486.5|16488.7|16486.7|16488.2|16486.2|3
1640828670000|2021-12-30 01:44:30|16488.6|16486.6|16487.9|16485.9|16488.6|16486.6|16487.7|16485.7|5
1640828680000|2021-12-30 01:44:40|16488|16486|16486.7|16484.7|16488|16486|16485.9|16483.9|14
1640828690000|2021-12-30 01:44:50|16486.9|16484.9|16487|16485|16487.5|16485.5|16486.7|16484.7|2
1640828700000|2021-12-30 01:45:00|16486.7|16484.7|16486.6|16484.6|16487.4|16485.4|16486.5|16484.5|6
1640828710000|2021-12-30 01:45:10|16486.5|16484.5|16485.9|16483.9|16486.9|16484.9|16485.7|16483.7|7
1640828720000|2021-12-30 01:45:20|16485.7|16483.7|16485.5|16483.5|16486.4|16484.4|16485.4|16483.4|9
1640828730000|2021-12-30 01:45:30|16485.6|16483.6|16485.1|16483.1|16485.7|16483.7|16484.6|16482.6|22
1640828740000|2021-12-30 01:45:40|16485|16483|16485.2|16483.2|16485.6|16483.6|16484.6|16482.6|4
1640828750000|2021-12-30 01:45:50|16485.1|16483.1|16485.6|16483.6|16486.1|16484.1|16485.1|16483.1|10
1640828760000|2021-12-30 01:46:00|16485.7|16483.7|16485.6|16483.6|16486.2|16484.2|16485.4|16483.4|2
1640828770000|2021-12-30 01:46:10|16485.5|16483.5|16485.5|16483.5|16486.2|16484.2|16485.2|16483.2|1
1640828780000|2021-12-30 01:46:20|16485.6|16483.6|16487|16485|16487|16485|16485.6|16483.6|6
1640828790000|2021-12-30 01:46:30|16487.1|16485.1|16487|16485|16487.2|16485.2|16486.6|16484.6|5
1640828800000|2021-12-30 01:46:40|16486.9|16484.9|16485.7|16483.7|16487|16485|16485.4|16483.4|1
1640828810000|2021-12-30 01:46:50|16485.6|16483.6|16485.4|16483.4|16486|16484|16485.2|16483.2|2
1640828820000|2021-12-30 01:47:00|16485.5|16483.5|16484.9|16482.9|16485.6|16483.6|16484.9|16482.9|6
1640828830000|2021-12-30 01:47:10|16485.4|16483.4|16485.4|16483.4|16485.9|16483.9|16484.9|16482.9|7
1640828840000|2021-12-30 01:47:20|16485.5|16483.5|16485.9|16483.9|16486.2|16484.2|16485.1|16483.1|0
1640828850000|2021-12-30 01:47:30|16485.7|16483.7|16485.9|16483.9|16486|16484|16485.6|16483.6|1
1640828860000|2021-12-30 01:47:40|16486|16484|16486|16484|16486.1|16484.1|16486|16484|0
1640828870000|2021-12-30 01:47:50|16486.2|16484.2|16486|16484|16486.2|16484.2|16485.9|16483.9|0
1640828880000|2021-12-30 01:48:00|16485.9|16483.9|16486|16484|16486.6|16484.6|16485.4|16483.4|9
1640828890000|2021-12-30 01:48:10|16486.2|16484.2|16487|16485|16487.4|16485.4|16486.2|16484.2|10
1640828900000|2021-12-30 01:48:20|16486.9|16484.9|16486.7|16484.7|16486.9|16484.9|16486.5|16484.5|1
1640828910000|2021-12-30 01:48:30|16486.6|16484.6|16486.7|16484.7|16486.9|16484.9|16486.6|16484.6|4
1640828920000|2021-12-30 01:48:40|16486.9|16484.9|16488|16486|16488.1|16486.1|16486.9|16484.9|15
1640828930000|2021-12-30 01:48:50|16488.1|16486.1|16488.9|16486.9|16489.1|16487.1|16488.1|16486.1|13
1640828940000|2021-12-30 01:49:00|16489.1|16487.1|16489.5|16487.5|16489.9|16487.9|16489|16487|29
1640828950000|2021-12-30 01:49:10|16489.6|16487.6|16489.2|16487.2|16489.7|16487.7|16489.2|16487.2|3
1640828960000|2021-12-30 01:49:20|16489.1|16487.1|16489.5|16487.5|16489.6|16487.6|16489|16487|7
1640828970000|2021-12-30 01:49:30|16489.6|16487.6|16489.7|16487.7|16489.7|16487.7|16489.2|16487.2|4
1640828980000|2021-12-30 01:49:40|16489.5|16487.5|16489.1|16487.1|16489.7|16487.7|16489.1|16487.1|3
1640828990000|2021-12-30 01:49:50|16489|16487|16488.5|16486.5|16489.1|16487.1|16488.2|16486.2|9
1640829000000|2021-12-30 01:50:00|16488.4|16486.4|16487.2|16485.2|16489|16487|16486.5|16484.5|20
1640829010000|2021-12-30 01:50:10|16487.1|16485.1|16486.1|16484.1|16487.1|16485.1|16485.9|16483.9|13
1640829020000|2021-12-30 01:50:20|16486|16484|16486.5|16484.5|16486.5|16484.5|16485.9|16483.9|8
1640829030000|2021-12-30 01:50:30|16486.4|16484.4|16486.1|16484.1|16486.9|16484.9|16486|16484|4
1640829040000|2021-12-30 01:50:40|16486.2|16484.2|16486.4|16484.4|16486.7|16484.7|16486|16484|2
1640829050000|2021-12-30 01:50:50|16486.5|16484.5|16486|16484|16486.5|16484.5|16486|16484|2
1640829060000|2021-12-30 01:51:00|16486.1|16484.1|16486.5|16484.5|16486.5|16484.5|16486.1|16484.1|1
1640829070000|2021-12-30 01:51:10|16486.4|16484.4|16485.6|16483.6|16486.4|16484.4|16485.1|16483.1|10
1640829080000|2021-12-30 01:51:20|16485.7|16483.7|16485.2|16483.2|16485.9|16483.9|16485|16483|9
1640829090000|2021-12-30 01:51:30|16485.4|16483.4|16486.2|16484.2|16486.4|16484.4|16485.4|16483.4|0
1640829100000|2021-12-30 01:51:40|16486.1|16484.1|16485.9|16483.9|16486.1|16484.1|16485.9|16483.9|1
1640829110000|2021-12-30 01:51:50|16486|16484|16486.4|16484.4|16486.5|16484.5|16486|16484|1
1640829120000|2021-12-30 01:52:00|16486.5|16484.5|16486.4|16484.4|16486.9|16484.9|16486.2|16484.2|2
1640829130000|2021-12-30 01:52:10|16486.5|16484.5|16486.2|16484.2|16486.6|16484.6|16486.1|16484.1|2
1640829140000|2021-12-30 01:52:20|16486.1|16484.1|16486.6|16484.6|16486.6|16484.6|16485.6|16483.6|3
1640829150000|2021-12-30 01:52:30|16486.2|16484.2|16486.6|16484.6|16486.6|16484.6|16486.1|16484.1|1
1640829160000|2021-12-30 01:52:40|16486.5|16484.5|16486.5|16484.5|16486.5|16484.5|16486.5|16484.5|1
1640829170000|2021-12-30 01:52:50|16486.6|16484.6|16486.2|16484.2|16486.6|16484.6|16485.7|16483.7|2
1640829180000|2021-12-30 01:53:00|16486.1|16484.1|16486.7|16484.7|16487|16485|16486.1|16484.1|3
1640829190000|2021-12-30 01:53:10|16486.9|16484.9|16486.9|16484.9|16487|16485|16486.4|16484.4|2
1640829200000|2021-12-30 01:53:20|16487|16485|16487.4|16485.4|16487.4|16485.4|16487|16485|3
1640829210000|2021-12-30 01:53:30|16487.7|16485.7|16487.9|16485.9|16488.1|16486.1|16487.5|16485.5|6
1640829220000|2021-12-30 01:53:40|16487.7|16485.7|16488|16486|16488.4|16486.4|16487.7|16485.7|5
1640829230000|2021-12-30 01:53:50|16488.1|16486.1|16488|16486|16488.4|16486.4|16487.9|16485.9|2
1640829240000|2021-12-30 01:54:00|16488.1|16486.1|16488|16486|16488.2|16486.2|16488|16486|4
1640829250000|2021-12-30 01:54:10|16488.1|16486.1|16488.2|16486.2|16488.4|16486.4|16488.1|16486.1|0
1640829260000|2021-12-30 01:54:20|16488.4|16486.4|16488.5|16486.5|16488.7|16486.7|16488.4|16486.4|5
1640829270000|2021-12-30 01:54:30|16488.6|16486.6|16488.4|16486.4|16488.6|16486.6|16488.4|16486.4|2
1640829280000|2021-12-30 01:54:40|16488.9|16486.9|16487.9|16485.9|16488.9|16486.9|16487.9|16485.9|12
1640829290000|2021-12-30 01:54:50|16488|16486|16488|16486|16488.2|16486.2|16487.9|16485.9|3
1640829300000|2021-12-30 01:55:00|16488.4|16486.4|16488|16486|16488.7|16486.7|16488|16486|4
1640829310000|2021-12-30 01:55:10|16488.1|16486.1|16488|16486|16488.5|16486.5|16488|16486|8
1640829320000|2021-12-30 01:55:20|16488.1|16486.1|16488.1|16486.1|16488.2|16486.2|16488|16486|1
1640829330000|2021-12-30 01:55:30|16487.9|16485.9|16486.7|16484.7|16488|16486|16486.7|16484.7|10
1640829340000|2021-12-30 01:55:40|16486.9|16484.9|16486.9|16484.9|16487.1|16485.1|16486.9|16484.9|2
1640829350000|2021-12-30 01:55:50|16487.2|16485.2|16487|16485|16487.4|16485.4|16486.9|16484.9|3
1640829360000|2021-12-30 01:56:00|16486.7|16484.7|16486.6|16484.6|16486.7|16484.7|16486.6|16484.6|1
1640829370000|2021-12-30 01:56:10|16486.2|16484.2|16485.7|16483.7|16486.2|16484.2|16485.7|16483.7|17
1640829380000|2021-12-30 01:56:20|16485.6|16483.6|16485.6|16483.6|16485.7|16483.7|16485.1|16483.1|7
1640829390000|2021-12-30 01:56:30|16485.5|16483.5|16485.1|16483.1|16485.7|16483.7|16485.1|16483.1|8
1640829400000|2021-12-30 01:56:40|16485.2|16483.2|16485.2|16483.2|16485.4|16483.4|16485.2|16483.2|0
1640829410000|2021-12-30 01:56:50|16485.4|16483.4|16485.4|16483.4|16485.4|16483.4|16484.9|16482.9|2
1640829420000|2021-12-30 01:57:00|16485.2|16483.2|16485.2|16483.2|16485.5|16483.5|16485.1|16483.1|3
1640829430000|2021-12-30 01:57:10|16485.4|16483.4|16485.4|16483.4|16485.4|16483.4|16485|16483|3
1640829440000|2021-12-30 01:57:20|16485.2|16483.2|16485.2|16483.2|16485.4|16483.4|16485.2|16483.2|2
1640829450000|2021-12-30 01:57:30|16485.1|16483.1|16485.1|16483.1|16485.2|16483.2|16485|16483|1
1640829460000|2021-12-30 01:57:40|16485|16483|16485.5|16483.5|16485.5|16483.5|16484.7|16482.7|12
1640829470000|2021-12-30 01:57:50|16485.4|16483.4|16485|16483|16485.5|16483.5|16484.9|16482.9|3
1640829480000|2021-12-30 01:58:00|16485.1|16483.1|16485.1|16483.1|16485.2|16483.2|16485|16483|0
1640829490000|2021-12-30 01:58:10|16485.2|16483.2|16485.2|16483.2|16485.2|16483.2|16485.2|16483.2|1
1640829500000|2021-12-30 01:58:20|16485.4|16483.4|16485.6|16483.6|16485.7|16483.7|16485.2|16483.2|5
1640829510000|2021-12-30 01:58:30|16485.7|16483.7|16485.5|16483.5|16485.7|16483.7|16485.4|16483.4|0
1640829520000|2021-12-30 01:58:40|16485.6|16483.6|16485.4|16483.4|16485.7|16483.7|16485.2|16483.2|2
1640829530000|2021-12-30 01:58:50|16485.5|16483.5|16485.5|16483.5|16485.6|16483.6|16485.5|16483.5|0
1640829540000|2021-12-30 01:59:00|16485.2|16483.2|16486.1|16484.1|16486.4|16484.4|16485.2|16483.2|5
1640829550000|2021-12-30 01:59:10|16486.2|16484.2|16486.5|16484.5|16486.6|16484.6|16486.2|16484.2|1
1640829560000|2021-12-30 01:59:20|16486.4|16484.4|16486.7|16484.7|16486.7|16484.7|16486.4|16484.4|3
1640829570000|2021-12-30 01:59:30|16486.6|16484.6|16486.7|16484.7|16486.7|16484.7|16486.5|16484.5|1
1640829580000|2021-12-30 01:59:40|16486.9|16484.9|16487.1|16485.1|16487.1|16485.1|16486.7|16484.7|5
1640829590000|2021-12-30 01:59:50|16487|16485|16486.7|16484.7|16487|16485|16486.6|16484.6|1
1640829600000|2021-12-30 02:00:00|16486.2|16484.2|16485.9|16483.9|16487.4|16485.4|16485.5|16483.5|18
1640829610000|2021-12-30 02:00:10|16486|16484|16485.5|16483.5|16486|16484|16485.4|16483.4|3
1640829620000|2021-12-30 02:00:20|16485.6|16483.6|16485.6|16483.6|16485.6|16483.6|16485.6|16483.6|0
1640829630000|2021-12-30 02:00:30|16485.5|16483.5|16485.1|16483.1|16485.6|16483.6|16485.1|16483.1|6
1640829640000|2021-12-30 02:00:40|16485.5|16483.5|16485.1|16483.1|16485.5|16483.5|16485.1|16483.1|5
1640829650000|2021-12-30 02:00:50|16485|16483|16485.5|16483.5|16485.5|16483.5|16485|16483|2
1640829660000|2021-12-30 02:01:00|16485.4|16483.4|16485.9|16483.9|16486.4|16484.4|16485.4|16483.4|2
1640829670000|2021-12-30 02:01:10|16486|16484|16486.7|16484.7|16486.7|16484.7|16486|16484|2
1640829680000|2021-12-30 02:01:20|16486.5|16484.5|16487.5|16485.5|16487.5|16485.5|16486.5|16484.5|7
1640829700000|2021-12-30 02:01:40|16487.6|16485.6|16491.5|16489.5|16491.7|16489.7|16487.6|16485.6|71
1640829710000|2021-12-30 02:01:50|16491.4|16489.4|16491.2|16489.2|16491.5|16489.5|16491|16489|18
1640829720000|2021-12-30 02:02:00|16491|16489|16494|16492|16494.1|16492.1|16490.6|16488.6|81
1640829730000|2021-12-30 02:02:10|16493.9|16491.9|16494.1|16492.1|16494.5|16492.5|16493.6|16491.6|22
1640829740000|2021-12-30 02:02:20|16494.2|16492.2|16495.2|16493.2|16495.9|16493.9|16494|16492|50
1640829750000|2021-12-30 02:02:30|16495.1|16493.1|16493|16491|16495.1|16493.1|16493|16491|25
1640829760000|2021-12-30 02:02:40|16493.2|16491.2|16492.2|16490.2|16493.5|16491.5|16492.2|16490.2|3
1640829770000|2021-12-30 02:02:50|16492.6|16490.6|16493.1|16491.1|16493.2|16491.2|16492.1|16490.1|5
1640829780000|2021-12-30 02:03:00|16493|16491|16493|16491|16493.9|16491.9|16493|16491|35
1640829790000|2021-12-30 02:03:10|16492.9|16490.9|16492.6|16490.6|16493|16491|16492.5|16490.5|5
1640829800000|2021-12-30 02:03:20|16492.9|16490.9|16492.6|16490.6|16493|16491|16492.6|16490.6|4
1640829810000|2021-12-30 02:03:30|16492.1|16490.1|16493.9|16491.9|16493.9|16491.9|16491.5|16489.5|14
1640829820000|2021-12-30 02:03:40|16493.7|16491.7|16493.7|16491.7|16493.9|16491.9|16493.4|16491.4|3
1640829830000|2021-12-30 02:03:50|16493.5|16491.5|16493.9|16491.9|16494|16492|16493.5|16491.5|12
1640829840000|2021-12-30 02:04:00|16493.7|16491.7|16494|16492|16494.2|16492.2|16493.4|16491.4|15
1640829850000|2021-12-30 02:04:10|16494.1|16492.1|16493.5|16491.5|16494.1|16492.1|16493.4|16491.4|5
1640829860000|2021-12-30 02:04:20|16493.6|16491.6|16494.5|16492.5|16494.5|16492.5|16493.6|16491.6|7
1640829870000|2021-12-30 02:04:30|16494.2|16492.2|16494.1|16492.1|16494.4|16492.4|16493.9|16491.9|8
1640829880000|2021-12-30 02:04:40|16494|16492|16494.7|16492.7|16495|16493|16493.9|16491.9|8
1640829890000|2021-12-30 02:04:50|16494.2|16492.2|16494.1|16492.1|16494.7|16492.7|16494|16492|5
1640829900000|2021-12-30 02:05:00|16494.2|16492.2|16493|16491|16494.2|16492.2|16492.1|16490.1|14
1640829910000|2021-12-30 02:05:10|16492.9|16490.9|16492.9|16490.9|16492.9|16490.9|16492.2|16490.2|5
1640829920000|2021-12-30 02:05:20|16492.7|16490.7|16493.9|16491.9|16493.9|16491.9|16492.7|16490.7|4
1640829930000|2021-12-30 02:05:30|16493.7|16491.7|16493.7|16491.7|16493.9|16491.9|16493.6|16491.6|1
1640829940000|2021-12-30 02:05:40|16493.9|16491.9|16493.9|16491.9|16493.9|16491.9|16493.7|16491.7|0
1640829950000|2021-12-30 02:05:50|16494|16492|16493.5|16491.5|16494|16492|16493.1|16491.1|20
1640829960000|2021-12-30 02:06:00|16493.4|16491.4|16493.2|16491.2|16493.4|16491.4|16492.5|16490.5|2
1640829970000|2021-12-30 02:06:10|16493.4|16491.4|16493.4|16491.4|16493.6|16491.6|16492.5|16490.5|5
1640829980000|2021-12-30 02:06:20|16493.1|16491.1|16493|16491|16493.4|16491.4|16492.9|16490.9|2
1640829990000|2021-12-30 02:06:30|16493.1|16491.1|16492.7|16490.7|16493.1|16491.1|16492.7|16490.7|1
1640830000000|2021-12-30 02:06:40|16492.2|16490.2|16492.4|16490.4|16492.4|16490.4|16492.2|16490.2|6
1640830010000|2021-12-30 02:06:50|16492.2|16490.2|16492.7|16490.7|16493|16491|16492.2|16490.2|1
1640830020000|2021-12-30 02:07:00|16492.6|16490.6|16492.5|16490.5|16492.6|16490.6|16492.5|16490.5|0
1640830030000|2021-12-30 02:07:10|16492|16490|16492.2|16490.2|16492.5|16490.5|16492|16490|6
1640830040000|2021-12-30 02:07:20|16492.4|16490.4|16492.2|16490.2|16492.4|16490.4|16492.1|16490.1|2
1640830050000|2021-12-30 02:07:30|16492.4|16490.4|16493|16491|16493|16491|16492.4|16490.4|11
1640830060000|2021-12-30 02:07:40|16492.9|16490.9|16493|16491|16493|16491|16492.7|16490.7|1
1640830070000|2021-12-30 02:07:50|16493.2|16491.2|16493.2|16491.2|16493.2|16491.2|16493.1|16491.1|2
1640830080000|2021-12-30 02:08:00|16493|16491|16493|16491|16493.2|16491.2|16493|16491|3
1640830090000|2021-12-30 02:08:10|16492.9|16490.9|16492.9|16490.9|16492.9|16490.9|16492.9|16490.9|0
1640830100000|2021-12-30 02:08:20|16492.2|16490.2|16491.5|16489.5|16492.4|16490.4|16491.4|16489.4|9
1640830110000|2021-12-30 02:08:30|16491.4|16489.4|16491.7|16489.7|16491.7|16489.7|16491.4|16489.4|3
1640830120000|2021-12-30 02:08:40|16491.5|16489.5|16491.4|16489.4|16491.5|16489.5|16490.9|16488.9|17
1640830130000|2021-12-30 02:08:50|16491.5|16489.5|16491|16489|16491.5|16489.5|16491|16489|7
1640830140000|2021-12-30 02:09:00|16490.7|16488.7|16490.6|16488.6|16490.9|16488.9|16490.6|16488.6|2
1640830150000|2021-12-30 02:09:10|16490.9|16488.9|16490.6|16488.6|16490.9|16488.9|16490.2|16488.2|11
1640830160000|2021-12-30 02:09:20|16490.9|16488.9|16490.7|16488.7|16490.9|16488.9|16490.5|16488.5|2
1640830170000|2021-12-30 02:09:30|16490.6|16488.6|16491|16489|16491|16489|16490.5|16488.5|4
1640830180000|2021-12-30 02:09:40|16491.1|16489.1|16491.4|16489.4|16491.4|16489.4|16491.1|16489.1|1
1640830190000|2021-12-30 02:09:50|16491.2|16489.2|16491.1|16489.1|16491.2|16489.2|16490.6|16488.6|3
1640830200000|2021-12-30 02:10:00|16490.7|16488.7|16489.5|16487.5|16490.7|16488.7|16489.2|16487.2|14
1640830210000|2021-12-30 02:10:10|16489.7|16487.7|16490|16488|16490.2|16488.2|16489.7|16487.7|10
1640830220000|2021-12-30 02:10:20|16490.1|16488.1|16490|16488|16490.4|16488.4|16490|16488|1
1640830230000|2021-12-30 02:10:30|16489.9|16487.9|16489.6|16487.6|16489.9|16487.9|16489|16487|5
1640830240000|2021-12-30 02:10:40|16489.7|16487.7|16489|16487|16489.7|16487.7|16489|16487|5
1640830250000|2021-12-30 02:10:50|16489.2|16487.2|16489.6|16487.6|16489.7|16487.7|16489.2|16487.2|4
1640830260000|2021-12-30 02:11:00|16489.5|16487.5|16489.2|16487.2|16489.5|16487.5|16489|16487|5
1640830270000|2021-12-30 02:11:10|16489.4|16487.4|16490.2|16488.2|16490.4|16488.4|16489.2|16487.2|3
1640830280000|2021-12-30 02:11:20|16490.4|16488.4|16488.5|16486.5|16490.4|16488.4|16488.5|16486.5|10
1640830290000|2021-12-30 02:11:30|16488.6|16486.6|16488.5|16486.5|16488.6|16486.6|16488.5|16486.5|0
1640830300000|2021-12-30 02:11:40|16488.4|16486.4|16488.2|16486.2|16489|16487|16488.2|16486.2|7
1640830310000|2021-12-30 02:11:50|16488|16486|16487.7|16485.7|16488|16486|16487.6|16485.6|13
1640830320000|2021-12-30 02:12:00|16487.6|16485.6|16487.4|16485.4|16488|16486|16487.2|16485.2|7
1640830330000|2021-12-30 02:12:10|16487.2|16485.2|16487.2|16485.2|16487.5|16485.5|16487|16485|9
1640830340000|2021-12-30 02:12:20|16486.9|16484.9|16486.5|16484.5|16487|16485|16486.2|16484.2|6
1640830350000|2021-12-30 02:12:30|16486.4|16484.4|16486.7|16484.7|16487|16485|16486.2|16484.2|9
1640830360000|2021-12-30 02:12:40|16486.6|16484.6|16485.7|16483.7|16486.7|16484.7|16485.2|16483.2|44
1640830370000|2021-12-30 02:12:50|16485.4|16483.4|16486.4|16484.4|16486.4|16484.4|16485.2|16483.2|6
1640830380000|2021-12-30 02:13:00|16486.1|16484.1|16486|16484|16486.4|16484.4|16486|16484|5
1640830390000|2021-12-30 02:13:10|16485.9|16483.9|16486.2|16484.2|16486.2|16484.2|16485.7|16483.7|3
1640830400000|2021-12-30 02:13:20|16486.1|16484.1|16485.9|16483.9|16486.2|16484.2|16485.6|16483.6|8
1640830410000|2021-12-30 02:13:30|16486|16484|16486|16484|16486.5|16484.5|16485.7|16483.7|3
1640830420000|2021-12-30 02:13:40|16485.9|16483.9|16485.6|16483.6|16486|16484|16485.6|16483.6|5
1640830430000|2021-12-30 02:13:50|16485.5|16483.5|16485.6|16483.6|16485.6|16483.6|16485|16483|5
1640830440000|2021-12-30 02:14:00|16485.4|16483.4|16485|16483|16485.5|16483.5|16484.9|16482.9|16
1640830450000|2021-12-30 02:14:10|16485.1|16483.1|16485.1|16483.1|16485.1|16483.1|16484.9|16482.9|5
1640830460000|2021-12-30 02:14:20|16485.2|16483.2|16485.2|16483.2|16485.7|16483.7|16485.1|16483.1|10
1640830470000|2021-12-30 02:14:30|16485.1|16483.1|16484.6|16482.6|16485.1|16483.1|16484.4|16482.4|7
1640830480000|2021-12-30 02:14:40|16484.2|16482.2|16484.4|16482.4|16484.6|16482.6|16484|16482|24
1640830490000|2021-12-30 02:14:50|16484.2|16482.2|16484.5|16482.5|16485.4|16483.4|16483.9|16481.9|28
1640830500000|2021-12-30 02:15:00|16484.4|16482.4|16485.2|16483.2|16485.2|16483.2|16484|16482|9
1640830510000|2021-12-30 02:15:10|16485.1|16483.1|16486.5|16484.5|16486.5|16484.5|16485.1|16483.1|10
1640830520000|2021-12-30 02:15:20|16486.6|16484.6|16486|16484|16487.2|16485.2|16485.9|16483.9|18
1640830530000|2021-12-30 02:15:30|16486.1|16484.1|16487|16485|16487.2|16485.2|16486|16484|9
1640830540000|2021-12-30 02:15:40|16487.1|16485.1|16486.6|16484.6|16487.2|16485.2|16486.6|16484.6|6
1640830550000|2021-12-30 02:15:50|16486.5|16484.5|16486.2|16484.2|16486.5|16484.5|16486|16484|3
1640830560000|2021-12-30 02:16:00|16486.1|16484.1|16485.7|16483.7|16486.2|16484.2|16485.7|16483.7|6
1640830570000|2021-12-30 02:16:10|16485.9|16483.9|16486|16484|16486.1|16484.1|16485.7|16483.7|1
1640830580000|2021-12-30 02:16:20|16486.1|16484.1|16486.1|16484.1|16486.2|16484.2|16486|16484|2
1640830590000|2021-12-30 02:16:30|16486.2|16484.2|16485.7|16483.7|16486.2|16484.2|16485.7|16483.7|2
1640830600000|2021-12-30 02:16:40|16486|16484|16484.6|16482.6|16486|16484|16484.5|16482.5|9
1640830610000|2021-12-30 02:16:50|16484.5|16482.5|16485.2|16483.2|16485.4|16483.4|16484.5|16482.5|2
1640830620000|2021-12-30 02:17:00|16485.4|16483.4|16485.2|16483.2|16485.6|16483.6|16485.2|16483.2|0
1640830630000|2021-12-30 02:17:10|16485.6|16483.6|16485.1|16483.1|16486|16484|16485.1|16483.1|6
1640830640000|2021-12-30 02:17:20|16485.2|16483.2|16484.7|16482.7|16485.2|16483.2|16484.4|16482.4|3
1640830650000|2021-12-30 02:17:30|16484.6|16482.6|16484.4|16482.4|16484.6|16482.6|16484.2|16482.2|1
1640830660000|2021-12-30 02:17:40|16484.5|16482.5|16484.7|16482.7|16485|16483|16484.5|16482.5|3
1640830670000|2021-12-30 02:17:50|16484.6|16482.6|16485.2|16483.2|16485.2|16483.2|16484.6|16482.6|3
1640830680000|2021-12-30 02:18:00|16485.5|16483.5|16486.4|16484.4|16486.4|16484.4|16485.4|16483.4|9
1640830690000|2021-12-30 02:18:10|16486.5|16484.5|16485.9|16483.9|16486.5|16484.5|16485.9|16483.9|10
1640830700000|2021-12-30 02:18:20|16486|16484|16486.2|16484.2|16486.4|16484.4|16486|16484|2
1640830710000|2021-12-30 02:18:30|16486.4|16484.4|16486.5|16484.5|16486.7|16484.7|16486.4|16484.4|4
1640830720000|2021-12-30 02:18:40|16486.1|16484.1|16486.5|16484.5|16486.5|16484.5|16486.1|16484.1|3
1640830730000|2021-12-30 02:18:50|16486.6|16484.6|16486.5|16484.5|16486.6|16484.6|16486.2|16484.2|1
1640830740000|2021-12-30 02:19:00|16485.9|16483.9|16486.2|16484.2|16486.4|16484.4|16485.9|16483.9|2
1640830750000|2021-12-30 02:19:10|16487.1|16485.1|16486.7|16484.7|16487.1|16485.1|16486.7|16484.7|7
1640830760000|2021-12-30 02:19:20|16486.5|16484.5|16486.6|16484.6|16486.9|16484.9|16485.5|16483.5|3
1640830770000|2021-12-30 02:19:30|16486.7|16484.7|16486.5|16484.5|16486.7|16484.7|16486.5|16484.5|0
1640830780000|2021-12-30 02:19:40|16486.1|16484.1|16486.4|16484.4|16486.4|16484.4|16486.1|16484.1|1
1640830790000|2021-12-30 02:19:50|16486.2|16484.2|16486.1|16484.1|16486.2|16484.2|16485.9|16483.9|0
1640830800000|2021-12-30 02:20:00|16486|16484|16486.1|16484.1|16486.2|16484.2|16485.7|16483.7|3
1640830810000|2021-12-30 02:20:10|16486|16484|16486|16484|16486.1|16484.1|16485.9|16483.9|0
1640830820000|2021-12-30 02:20:20|16485.9|16483.9|16485|16483|16485.9|16483.9|16485|16483|2
1640830830000|2021-12-30 02:20:30|16484.7|16482.7|16484.9|16482.9|16484.9|16482.9|16484.5|16482.5|4
1640830840000|2021-12-30 02:20:40|16485.1|16483.1|16485|16483|16485.4|16483.4|16484.9|16482.9|4
1640830860000|2021-12-30 02:21:00|16485.1|16483.1|16485|16483|16485.4|16483.4|16485|16483|2
1640830870000|2021-12-30 02:21:10|16485.1|16483.1|16485.2|16483.2|16485.5|16483.5|16485.1|16483.1|1
1640830880000|2021-12-30 02:21:20|16485.4|16483.4|16485|16483|16485.4|16483.4|16485|16483|0
1640830890000|2021-12-30 02:21:30|16484.9|16482.9|16484.9|16482.9|16485.1|16483.1|16484.9|16482.9|1
1640830900000|2021-12-30 02:21:40|16484.6|16482.6|16484.5|16482.5|16484.7|16482.7|16484.4|16482.4|13
1640830910000|2021-12-30 02:21:50|16484.6|16482.6|16483.6|16481.6|16484.6|16482.6|16483.6|16481.6|12
1640830920000|2021-12-30 02:22:00|16483.5|16481.5|16483.6|16481.6|16483.6|16481.6|16483.4|16481.4|6
1640830930000|2021-12-30 02:22:10|16483.7|16481.7|16484.6|16482.6|16484.7|16482.7|16483.7|16481.7|3
1640830940000|2021-12-30 02:22:20|16484.7|16482.7|16484.7|16482.7|16485.2|16483.2|16484.5|16482.5|2
1640830950000|2021-12-30 02:22:30|16484.9|16482.9|16484.2|16482.2|16484.9|16482.9|16484.1|16482.1|0
1640830960000|2021-12-30 02:22:40|16484.4|16482.4|16484.2|16482.2|16484.7|16482.7|16484.1|16482.1|1
1640830970000|2021-12-30 02:22:50|16484.4|16482.4|16484.6|16482.6|16484.7|16482.7|16484.2|16482.2|0
1640830980000|2021-12-30 02:23:00|16484.7|16482.7|16484.4|16482.4|16484.7|16482.7|16484.4|16482.4|0
1640830990000|2021-12-30 02:23:10|16484.5|16482.5|16485.4|16483.4|16485.4|16483.4|16484.5|16482.5|5
1640831000000|2021-12-30 02:23:20|16485.7|16483.7|16485.2|16483.2|16485.7|16483.7|16485.1|16483.1|3
1640831010000|2021-12-30 02:23:30|16485.1|16483.1|16485.2|16483.2|16485.4|16483.4|16485|16483|2
1640831020000|2021-12-30 02:23:40|16485.4|16483.4|16485.6|16483.6|16485.6|16483.6|16485.2|16483.2|0
1640831030000|2021-12-30 02:23:50|16485.7|16483.7|16486|16484|16486|16484|16485.6|16483.6|1
1640831040000|2021-12-30 02:24:00|16486.2|16484.2|16486|16484|16486.9|16484.9|16485.5|16483.5|13
1640831050000|2021-12-30 02:24:10|16485.7|16483.7|16487|16485|16487|16485|16485.7|16483.7|5
1640831060000|2021-12-30 02:24:20|16486.9|16484.9|16487|16485|16487.1|16485.1|16486.7|16484.7|0
1640831070000|2021-12-30 02:24:30|16487.1|16485.1|16486.9|16484.9|16487.1|16485.1|16486.9|16484.9|0
1640831080000|2021-12-30 02:24:40|16486.2|16484.2|16486.7|16484.7|16487|16485|16486.1|16484.1|5
1640831090000|2021-12-30 02:24:50|16486.9|16484.9|16486.9|16484.9|16486.9|16484.9|16486.9|16484.9|1
1640831100000|2021-12-30 02:25:00|16486.7|16484.7|16487|16485|16487|16485|16486.7|16484.7|3
1640831110000|2021-12-30 02:25:10|16487.1|16485.1|16487|16485|16487.5|16485.5|16486.7|16484.7|18
1640831120000|2021-12-30 02:25:20|16487.1|16485.1|16486.6|16484.6|16487.1|16485.1|16486.6|16484.6|8
1640831130000|2021-12-30 02:25:30|16486.5|16484.5|16486.5|16484.5|16486.6|16484.6|16486.5|16484.5|1
1640831150000|2021-12-30 02:25:50|16486.4|16484.4|16486.2|16484.2|16486.4|16484.4|16486.2|16484.2|6
1640831160000|2021-12-30 02:26:00|16486.4|16484.4|16486.2|16484.2|16486.7|16484.7|16486.2|16484.2|3
1640831170000|2021-12-30 02:26:10|16486.4|16484.4|16486.5|16484.5|16486.6|16484.6|16486.4|16484.4|0
1640831180000|2021-12-30 02:26:20|16486.6|16484.6|16486.7|16484.7|16487|16485|16486.5|16484.5|5
1640831190000|2021-12-30 02:26:30|16486.9|16484.9|16486.7|16484.7|16487|16485|16486.7|16484.7|1
1640831200000|2021-12-30 02:26:40|16486.9|16484.9|16486.6|16484.6|16486.9|16484.9|16486.6|16484.6|0
1640831210000|2021-12-30 02:26:50|16486.7|16484.7|16487.1|16485.1|16487.1|16485.1|16486.6|16484.6|2
1640831220000|2021-12-30 02:27:00|16487|16485|16487.1|16485.1|16487.1|16485.1|16486.9|16484.9|1
1640831230000|2021-12-30 02:27:10|16487|16485|16487|16485|16487.1|16485.1|16486.9|16484.9|3
1640831240000|2021-12-30 02:27:20|16487.1|16485.1|16487.1|16485.1|16487.2|16485.2|16487|16485|0
1640831250000|2021-12-30 02:27:30|16486.9|16484.9|16487.1|16485.1|16487.1|16485.1|16486.9|16484.9|0
1640831260000|2021-12-30 02:27:40|16487|16485|16486.5|16484.5|16487|16485|16486.4|16484.4|1
1640831270000|2021-12-30 02:27:50|16486.4|16484.4|16486.4|16484.4|16486.5|16484.5|16486.2|16484.2|2
1640831280000|2021-12-30 02:28:00|16486.2|16484.2|16486.6|16484.6|16487.2|16485.2|16486.2|16484.2|2
1640831290000|2021-12-30 02:28:10|16486.7|16484.7|16486.4|16484.4|16487|16485|16486.2|16484.2|0
1640831300000|2021-12-30 02:28:20|16486.6|16484.6|16486.5|16484.5|16486.7|16484.7|16486.4|16484.4|0
1640831310000|2021-12-30 02:28:30|16486.6|16484.6|16486.6|16484.6|16486.7|16484.7|16486.5|16484.5|0
1640831320000|2021-12-30 02:28:40|16486.5|16484.5|16486.6|16484.6|16486.9|16484.9|16486.5|16484.5|0
1640831330000|2021-12-30 02:28:50|16486.7|16484.7|16486.6|16484.6|16486.7|16484.7|16486.4|16484.4|0
1640831340000|2021-12-30 02:29:00|16486.5|16484.5|16486.5|16484.5|16486.6|16484.6|16486.2|16484.2|0
1640831350000|2021-12-30 02:29:10|16486.4|16484.4|16486|16484|16486.5|16484.5|16485.7|16483.7|11
1640831360000|2021-12-30 02:29:20|16486.1|16484.1|16485.7|16483.7|16486.1|16484.1|16485.7|16483.7|1
1640831370000|2021-12-30 02:29:30|16485.9|16483.9|16485.7|16483.7|16486|16484|16485.6|16483.6|0
1640831380000|2021-12-30 02:29:40|16485.9|16483.9|16485.4|16483.4|16486|16484|16485.4|16483.4|0
1640831390000|2021-12-30 02:29:50|16485.5|16483.5|16485.4|16483.4|16485.6|16483.6|16485.2|16483.2|0
1640831400000|2021-12-30 02:30:00|16485.5|16483.5|16486.2|16484.2|16486.2|16484.2|16485.5|16483.5|6
1640831410000|2021-12-30 02:30:10|16486.4|16484.4|16487.1|16485.1|16487.1|16485.1|16486.4|16484.4|1
1640831420000|2021-12-30 02:30:20|16487.2|16485.2|16486.7|16484.7|16487.4|16485.4|16486.7|16484.7|8
1640831430000|2021-12-30 02:30:30|16486.6|16484.6|16486.6|16484.6|16486.7|16484.7|16486.4|16484.4|0
1640831440000|2021-12-30 02:30:40|16486.5|16484.5|16486.2|16484.2|16486.5|16484.5|16486.1|16484.1|0
1640831450000|2021-12-30 02:30:50|16486.6|16484.6|16486.7|16484.7|16487|16485|16486.5|16484.5|4
1640831460000|2021-12-30 02:31:00|16486.9|16484.9|16486.9|16484.9|16487|16485|16486.7|16484.7|0
1640831470000|2021-12-30 02:31:10|16486.5|16484.5|16485.5|16483.5|16486.5|16484.5|16485.5|16483.5|3
1640831480000|2021-12-30 02:31:20|16485.4|16483.4|16485.4|16483.4|16485.5|16483.5|16485.4|16483.4|0
1640831490000|2021-12-30 02:31:30|16485.2|16483.2|16485.5|16483.5|16485.5|16483.5|16484.7|16482.7|10
1640831500000|2021-12-30 02:31:40|16485.6|16483.6|16484.2|16482.2|16485.6|16483.6|16484.2|16482.2|7
1640831510000|2021-12-30 02:31:50|16484.4|16482.4|16483.9|16481.9|16484.4|16482.4|16483.9|16481.9|2
1640831520000|2021-12-30 02:32:00|16484.1|16482.1|16485.1|16483.1|16485.2|16483.2|16483.4|16481.4|27
1640831530000|2021-12-30 02:32:10|16485|16483|16486.2|16484.2|16486.2|16484.2|16485|16483|4
1640831540000|2021-12-30 02:32:20|16486.6|16484.6|16488|16486|16488|16486|16486.6|16484.6|38
1640831550000|2021-12-30 02:32:30|16488.1|16486.1|16488.2|16486.2|16488.4|16486.4|16488|16486|3
1640831560000|2021-12-30 02:32:40|16488.5|16486.5|16488.2|16486.2|16488.6|16486.6|16488|16486|15
1640831570000|2021-12-30 02:32:50|16488|16486|16488.6|16486.6|16489.9|16487.9|16488|16486|16
1640831580000|2021-12-30 02:33:00|16488.7|16486.7|16488.7|16486.7|16489.4|16487.4|16488.5|16486.5|9
1640831590000|2021-12-30 02:33:10|16488.9|16486.9|16488.7|16486.7|16488.9|16486.9|16488.7|16486.7|1
1640831600000|2021-12-30 02:33:20|16488.9|16486.9|16489.2|16487.2|16489.6|16487.6|16488.9|16486.9|11
1640831610000|2021-12-30 02:33:30|16489.4|16487.4|16489.1|16487.1|16489.5|16487.5|16489.1|16487.1|4
1640831620000|2021-12-30 02:33:40|16488.5|16486.5|16488.7|16486.7|16489.2|16487.2|16488.5|16486.5|7
1640831630000|2021-12-30 02:33:50|16488.6|16486.6|16487.7|16485.7|16488.7|16486.7|16487.7|16485.7|2
1640831640000|2021-12-30 02:34:00|16487.9|16485.9|16487.7|16485.7|16488|16486|16487.6|16485.6|3
1640831650000|2021-12-30 02:34:10|16488|16486|16487.6|16485.6|16488|16486|16487.6|16485.6|0
1640831660000|2021-12-30 02:34:20|16487.7|16485.7|16487.7|16485.7|16487.9|16485.9|16487.7|16485.7|0
1640831670000|2021-12-30 02:34:30|16487.6|16485.6|16487.6|16485.6|16487.7|16485.7|16487.6|16485.6|0
1640831680000|2021-12-30 02:34:40|16487.4|16485.4|16487.5|16485.5|16487.5|16485.5|16487.4|16485.4|1
1640831690000|2021-12-30 02:34:50|16487.2|16485.2|16487.4|16485.4|16487.7|16485.7|16487.2|16485.2|11
1640831700000|2021-12-30 02:35:00|16487.2|16485.2|16487|16485|16487.2|16485.2|16486.9|16484.9|1
1640831710000|2021-12-30 02:35:10|16486.9|16484.9|16485.7|16483.7|16486.9|16484.9|16485.7|16483.7|3
1640831720000|2021-12-30 02:35:20|16485.6|16483.6|16486.2|16484.2|16486.4|16484.4|16485.6|16483.6|4
1640831730000|2021-12-30 02:35:30|16486.6|16484.6|16485.2|16483.2|16486.6|16484.6|16485.2|16483.2|8
1640831740000|2021-12-30 02:35:40|16485.4|16483.4|16484.4|16482.4|16485.4|16483.4|16484.2|16482.2|3
1640831750000|2021-12-30 02:35:50|16484.5|16482.5|16484.4|16482.4|16484.9|16482.9|16484.2|16482.2|14
1640831760000|2021-12-30 02:36:00|16484.2|16482.2|16483.9|16481.9|16484.2|16482.2|16482.9|16480.9|20
1640831770000|2021-12-30 02:36:10|16483.7|16481.7|16483|16481|16483.9|16481.9|16483|16481|4
1640831780000|2021-12-30 02:36:20|16483.1|16481.1|16483.2|16481.2|16483.5|16481.5|16483|16481|4
1640831790000|2021-12-30 02:36:30|16483.4|16481.4|16483.7|16481.7|16484|16482|16483.4|16481.4|0
1640831800000|2021-12-30 02:36:40|16483.9|16481.9|16483.6|16481.6|16484|16482|16483.4|16481.4|1
1640831810000|2021-12-30 02:36:50|16483.9|16481.9|16483.5|16481.5|16483.9|16481.9|16483.5|16481.5|4
1640831820000|2021-12-30 02:37:00|16483.6|16481.6|16484.4|16482.4|16484.5|16482.5|16483.6|16481.6|3
1640831830000|2021-12-30 02:37:10|16484.5|16482.5|16484.2|16482.2|16484.7|16482.7|16484.2|16482.2|6
1640831840000|2021-12-30 02:37:20|16484|16482|16484.4|16482.4|16484.5|16482.5|16484|16482|5
1640831850000|2021-12-30 02:37:30|16484.2|16482.2|16484.7|16482.7|16484.7|16482.7|16484.2|16482.2|4
1640831860000|2021-12-30 02:37:40|16484.5|16482.5|16485|16483|16485|16483|16484.5|16482.5|1
1640831870000|2021-12-30 02:37:50|16485.1|16483.1|16485.2|16483.2|16485.2|16483.2|16485|16483|0
1640831880000|2021-12-30 02:38:00|16485.1|16483.1|16485.2|16483.2|16485.4|16483.4|16485|16483|3
1640831890000|2021-12-30 02:38:10|16485.4|16483.4|16485|16483|16485.4|16483.4|16484.9|16482.9|0
1640831900000|2021-12-30 02:38:20|16484.9|16482.9|16484.5|16482.5|16484.9|16482.9|16484.2|16482.2|2
1640831910000|2021-12-30 02:38:30|16484.7|16482.7|16484.9|16482.9|16485|16483|16484.6|16482.6|1
1640831920000|2021-12-30 02:38:40|16484.7|16482.7|16484.5|16482.5|16484.7|16482.7|16484.4|16482.4|0
1640831930000|2021-12-30 02:38:50|16484.4|16482.4|16484.4|16482.4|16484.6|16482.6|16484.4|16482.4|1
1640831940000|2021-12-30 02:39:00|16484.5|16482.5|16484.5|16482.5|16485|16483|16484.5|16482.5|1
1640831950000|2021-12-30 02:39:10|16484.4|16482.4|16484.7|16482.7|16485.2|16483.2|16484.4|16482.4|6
1640831960000|2021-12-30 02:39:20|16484.9|16482.9|16485|16483|16485|16483|16484.9|16482.9|0
1640831970000|2021-12-30 02:39:30|16485.1|16483.1|16486.2|16484.2|16486.4|16484.4|16485.1|16483.1|4
1640831980000|2021-12-30 02:39:40|16486.4|16484.4|16487|16485|16487.2|16485.2|16486.4|16484.4|8
1640831990000|2021-12-30 02:39:50|16487.1|16485.1|16487.5|16485.5|16487.5|16485.5|16487|16485|0
1640832000000|2021-12-30 02:40:00|16487.4|16485.4|16485.4|16483.4|16487.4|16485.4|16485.2|16483.2|7
1640832010000|2021-12-30 02:40:10|16485.5|16483.5|16485.5|16483.5|16485.5|16483.5|16485.2|16483.2|0
1640832020000|2021-12-30 02:40:20|16485.4|16483.4|16485.7|16483.7|16485.7|16483.7|16485.4|16483.4|0
1640832030000|2021-12-30 02:40:30|16485.6|16483.6|16484.9|16482.9|16485.6|16483.6|16484.7|16482.7|2
1640832040000|2021-12-30 02:40:40|16484.7|16482.7|16483.1|16481.1|16484.7|16482.7|16483.1|16481.1|11
1640832050000|2021-12-30 02:40:50|16483|16481|16482.7|16480.7|16483.1|16481.1|16482|16480|37
1640832060000|2021-12-30 02:41:00|16483.1|16481.1|16483.5|16481.5|16483.7|16481.7|16483|16481|8
1640832070000|2021-12-30 02:41:10|16483.6|16481.6|16484.7|16482.7|16485|16483|16483.6|16481.6|5
1640832080000|2021-12-30 02:41:20|16484.9|16482.9|16485.2|16483.2|16485.5|16483.5|16484.7|16482.7|0
1640832090000|2021-12-30 02:41:30|16485.1|16483.1|16484.7|16482.7|16485.2|16483.2|16484.6|16482.6|2
1640832100000|2021-12-30 02:41:40|16484.9|16482.9|16485.5|16483.5|16485.5|16483.5|16484.6|16482.6|1
1640832110000|2021-12-30 02:41:50|16485.2|16483.2|16485.6|16483.6|16485.7|16483.7|16485.2|16483.2|5
1640832120000|2021-12-30 02:42:00|16485.2|16483.2|16485.2|16483.2|16485.5|16483.5|16485.2|16483.2|3
1640832130000|2021-12-30 02:42:10|16485.4|16483.4|16486.2|16484.2|16486.5|16484.5|16485.4|16483.4|7
1640832140000|2021-12-30 02:42:20|16486.4|16484.4|16487.5|16485.5|16487.5|16485.5|16486.4|16484.4|13
1640832150000|2021-12-30 02:42:30|16487.2|16485.2|16487.1|16485.1|16487.4|16485.4|16486.7|16484.7|7
1640832160000|2021-12-30 02:42:40|16487|16485|16486.7|16484.7|16487.5|16485.5|16486.7|16484.7|0
1640832170000|2021-12-30 02:42:50|16487|16485|16487.4|16485.4|16487.4|16485.4|16486.9|16484.9|1
1640832180000|2021-12-30 02:43:00|16486.9|16484.9|16487.7|16485.7|16487.7|16485.7|16486.7|16484.7|3
1640832190000|2021-12-30 02:43:10|16487.2|16485.2|16486.2|16484.2|16487.5|16485.5|16486.2|16484.2|9
1640832200000|2021-12-30 02:43:20|16486.5|16484.5|16486.2|16484.2|16486.5|16484.5|16486.1|16484.1|0
1640832210000|2021-12-30 02:43:30|16486.4|16484.4|16486.2|16484.2|16486.4|16484.4|16486.2|16484.2|1
1640832220000|2021-12-30 02:43:40|16486.4|16484.4|16486.5|16484.5|16486.5|16484.5|16486.1|16484.1|1
1640832240000|2021-12-30 02:44:00|16486.4|16484.4|16486.2|16484.2|16486.5|16484.5|16486.2|16484.2|4
1640832250000|2021-12-30 02:44:10|16486.1|16484.1|16486.1|16484.1|16486.1|16484.1|16486.1|16484.1|0
1640832270000|2021-12-30 02:44:30|16485.9|16483.9|16486.2|16484.2|16486.2|16484.2|16485.9|16483.9|2
1640832280000|2021-12-30 02:44:40|16486.4|16484.4|16486.2|16484.2|16486.5|16484.5|16486.2|16484.2|0
1640832290000|2021-12-30 02:44:50|16486.1|16484.1|16486|16484|16486.5|16484.5|16486|16484|1
1640832300000|2021-12-30 02:45:00|16485.5|16483.5|16485.5|16483.5|16486.6|16484.6|16485.5|16483.5|4
1640832310000|2021-12-30 02:45:10|16485.6|16483.6|16485.4|16483.4|16485.6|16483.6|16485.2|16483.2|0
1640832320000|2021-12-30 02:45:20|16485.7|16483.7|16485.5|16483.5|16486.1|16484.1|16485.5|16483.5|3
1640832330000|2021-12-30 02:45:30|16485.6|16483.6|16485.7|16483.7|16485.7|16483.7|16485.5|16483.5|0
1640832340000|2021-12-30 02:45:40|16485.9|16483.9|16485.9|16483.9|16485.9|16483.9|16485.6|16483.6|0
1640832350000|2021-12-30 02:45:50|16486|16484|16486|16484|16486|16484|16486|16484|0
1640832360000|2021-12-30 02:46:00|16486.1|16484.1|16485.5|16483.5|16486.2|16484.2|16485.5|16483.5|10
1640832370000|2021-12-30 02:46:10|16485.4|16483.4|16484.9|16482.9|16485.4|16483.4|16484.7|16482.7|6
1640832380000|2021-12-30 02:46:20|16485|16483|16485.2|16483.2|16485.2|16483.2|16484.7|16482.7|0
1640832390000|2021-12-30 02:46:30|16485.1|16483.1|16485.1|16483.1|16485.1|16483.1|16484.7|16482.7|1
1640832400000|2021-12-30 02:46:40|16485.2|16483.2|16484.7|16482.7|16485.2|16483.2|16484.7|16482.7|2
1640832410000|2021-12-30 02:46:50|16484.9|16482.9|16485|16483|16485.1|16483.1|16484.7|16482.7|1
1640832420000|2021-12-30 02:47:00|16485.1|16483.1|16484.9|16482.9|16485.2|16483.2|16484.9|16482.9|3
1640832430000|2021-12-30 02:47:10|16484.7|16482.7|16484.5|16482.5|16484.7|16482.7|16484.4|16482.4|12
1640832440000|2021-12-30 02:47:20|16484.6|16482.6|16484.5|16482.5|16484.9|16482.9|16484.5|16482.5|3
1640832450000|2021-12-30 02:47:30|16484.6|16482.6|16484.7|16482.7|16484.7|16482.7|16484.6|16482.6|3
1640832460000|2021-12-30 02:47:40|16484.6|16482.6|16486.1|16484.1|16486.1|16484.1|16484.6|16482.6|17
1640832470000|2021-12-30 02:47:50|16486.2|16484.2|16486.9|16484.9|16487|16485|16486.2|16484.2|7
1640832480000|2021-12-30 02:48:00|16487.1|16485.1|16486.7|16484.7|16487.1|16485.1|16486.6|16484.6|3
1640832490000|2021-12-30 02:48:10|16487|16485|16486.4|16484.4|16487|16485|16486.4|16484.4|4
1640832500000|2021-12-30 02:48:20|16486.2|16484.2|16486.7|16484.7|16486.7|16484.7|16486.1|16484.1|1
1640832510000|2021-12-30 02:48:30|16486.9|16484.9|16486.9|16484.9|16486.9|16484.9|16486.9|16484.9|0
1640832520000|2021-12-30 02:48:40|16486.7|16484.7|16486.6|16484.6|16486.7|16484.7|16486.6|16484.6|1
1640832530000|2021-12-30 02:48:50|16486.7|16484.7|16486.7|16484.7|16487.1|16485.1|16486.6|16484.6|4
1640832540000|2021-12-30 02:49:00|16486.5|16484.5|16486.4|16484.4|16486.5|16484.5|16486.4|16484.4|2
1640832550000|2021-12-30 02:49:10|16486.2|16484.2|16486.2|16484.2|16486.2|16484.2|16486.2|16484.2|4
1640832560000|2021-12-30 02:49:20|16486.6|16484.6|16486.2|16484.2|16486.6|16484.6|16486.2|16484.2|3
1640832570000|2021-12-30 02:49:30|16486.5|16484.5|16486.4|16484.4|16486.7|16484.7|16486.2|16484.2|2
1640832580000|2021-12-30 02:49:40|16486.5|16484.5|16486.4|16484.4|16486.5|16484.5|16486.4|16484.4|1
1640832590000|2021-12-30 02:49:50|16486.7|16484.7|16486.9|16484.9|16486.9|16484.9|16486.5|16484.5|3
1640832600000|2021-12-30 02:50:00|16487.1|16485.1|16486.4|16484.4|16487.2|16485.2|16486.4|16484.4|15
1640832610000|2021-12-30 02:50:10|16486.5|16484.5|16486.2|16484.2|16486.5|16484.5|16486.1|16484.1|5
1640832620000|2021-12-30 02:50:20|16486.4|16484.4|16486.4|16484.4|16486.4|16484.4|16486.4|16484.4|0
1640832630000|2021-12-30 02:50:30|16486.5|16484.5|16486.2|16484.2|16486.5|16484.5|16486.2|16484.2|0
1640832640000|2021-12-30 02:50:40|16485.7|16483.7|16485.6|16483.6|16485.7|16483.7|16485.5|16483.5|8
1640832650000|2021-12-30 02:50:50|16485.5|16483.5|16485.4|16483.4|16485.6|16483.6|16485.4|16483.4|0
1640832660000|2021-12-30 02:51:00|||||||||5
1640832670000|2021-12-30 02:51:10|16485.5|16483.5|16485.4|16483.4|16485.6|16483.6|16485.4|16483.4|2
1640832680000|2021-12-30 02:51:20|16485.2|16483.2|16485.6|16483.6|16486|16484|16485.2|16483.2|3
1640832690000|2021-12-30 02:51:30|16486|16484|16485.7|16483.7|16486|16484|16485.7|16483.7|1
1640832700000|2021-12-30 02:51:40|16486|16484|16485.7|16483.7|16486|16484|16485.7|16483.7|0
1640832710000|2021-12-30 02:51:50|16485.9|16483.9|16484.9|16482.9|16485.9|16483.9|16484.9|16482.9|3
1640832720000|2021-12-30 02:52:00|16485|16483|16485|16483|16485.1|16483.1|16484.6|16482.6|1
1640832730000|2021-12-30 02:52:10|16484.9|16482.9|16484.7|16482.7|16484.9|16482.9|16484.7|16482.7|0
1640832740000|2021-12-30 02:52:20|16484.9|16482.9|16484.1|16482.1|16484.9|16482.9|16484|16482|20
1640832750000|2021-12-30 02:52:30|16484|16482|16484.1|16482.1|16484.1|16482.1|16484|16482|0
1640832760000|2021-12-30 02:52:40|16484|16482|16482.4|16480.4|16484.1|16482.1|16482.4|16480.4|24
1640832770000|2021-12-30 02:52:50|16482.2|16480.2|16482.5|16480.5|16482.5|16480.5|16481.4|16479.4|12
1640832780000|2021-12-30 02:53:00|16482.6|16480.6|16483.6|16481.6|16483.6|16481.6|16482.6|16480.6|5
1640832790000|2021-12-30 02:53:10|16483.2|16481.2|16482.6|16480.6|16483.2|16481.2|16482.6|16480.6|5
1640832800000|2021-12-30 02:53:20|16482.1|16480.1|16482|16480|16482.1|16480.1|16481.9|16479.9|6
1640832810000|2021-12-30 02:53:30|16482.1|16480.1|16482|16480|16482.5|16480.5|16481.7|16479.7|8
1640832820000|2021-12-30 02:53:40|16482.1|16480.1|16481.5|16479.5|16482.1|16480.1|16481.2|16479.2|7
1640832830000|2021-12-30 02:53:50|16481.6|16479.6|16481.9|16479.9|16482|16480|16481.6|16479.6|3
1640832840000|2021-12-30 02:54:00|16482.2|16480.2|16481.7|16479.7|16482.2|16480.2|16481.6|16479.6|4
1640832850000|2021-12-30 02:54:10|16482|16480|16482|16480|16482.2|16480.2|16481.9|16479.9|1
1640832860000|2021-12-30 02:54:20|16482.1|16480.1|16482|16480|16482.7|16480.7|16481.7|16479.7|4
1640832870000|2021-12-30 02:54:30|16482.1|16480.1|16482.4|16480.4|16482.5|16480.5|16482.1|16480.1|5
1640832880000|2021-12-30 02:54:40|16482.5|16480.5|16482.9|16480.9|16483|16481|16482.4|16480.4|2
1640832890000|2021-12-30 02:54:50|16483|16481|16482.4|16480.4|16483.1|16481.1|16482|16480|18
1640832900000|2021-12-30 02:55:00|16482.1|16480.1|16481.2|16479.2|16482.4|16480.4|16481.2|16479.2|15
1640832910000|2021-12-30 02:55:10|16481.5|16479.5|16480.7|16478.7|16481.6|16479.6|16480.4|16478.4|12
1640832920000|2021-12-30 02:55:20|16481.2|16479.2|16480.5|16478.5|16481.2|16479.2|16480.4|16478.4|11
1640832930000|2021-12-30 02:55:30|16480.4|16478.4|16478.4|16476.4|16480.4|16478.4|16477.7|16475.7|38
1640832940000|2021-12-30 02:55:40|16478|16476|16478.7|16476.7|16479|16477|16477.9|16475.9|22
1640832950000|2021-12-30 02:55:50|16478.4|16476.4|16478.2|16476.2|16478.6|16476.6|16478.2|16476.2|12
1640832960000|2021-12-30 02:56:00|16478.4|16476.4|16479|16477|16479|16477|16478.2|16476.2|7
1640832970000|2021-12-30 02:56:10|16478.9|16476.9|16478.5|16476.5|16479|16477|16478.2|16476.2|4
1640832980000|2021-12-30 02:56:20|16478.4|16476.4|16478.6|16476.6|16479|16477|16478.4|16476.4|6
1640832990000|2021-12-30 02:56:30|16478.5|16476.5|16479|16477|16479|16477|16478.5|16476.5|7
1640833000000|2021-12-30 02:56:40|16478.9|16476.9|16478.6|16476.6|16479|16477|16478.6|16476.6|2
1640833010000|2021-12-30 02:56:50|16478.5|16476.5|16478.9|16476.9|16478.9|16476.9|16478.5|16476.5|3
1640833020000|2021-12-30 02:57:00|16478.7|16476.7|16479.6|16477.6|16479.6|16477.6|16478.7|16476.7|9
1640833030000|2021-12-30 02:57:10|16479.5|16477.5|16479.2|16477.2|16479.5|16477.5|16478.9|16476.9|4
1640833040000|2021-12-30 02:57:20|16479|16477|16479|16477|16479.4|16477.4|16479|16477|3
1640833050000|2021-12-30 02:57:30|16479.2|16477.2|16479.4|16477.4|16479.9|16477.9|16479|16477|10
1640833060000|2021-12-30 02:57:40|16479.5|16477.5|16479.5|16477.5|16479.7|16477.7|16479|16477|19
1640833070000|2021-12-30 02:57:50|16479.6|16477.6|16479.6|16477.6|16480|16478|16479.5|16477.5|3
1640833080000|2021-12-30 02:58:00|16479.5|16477.5|16480.4|16478.4|16480.5|16478.5|16479.5|16477.5|4
1640833090000|2021-12-30 02:58:10|16480.2|16478.2|16480.2|16478.2|16480.5|16478.5|16480.2|16478.2|1
1640833100000|2021-12-30 02:58:20|16480.4|16478.4|16480.2|16478.2|16480.7|16478.7|16480.2|16478.2|9
1640833110000|2021-12-30 02:58:30|16480.4|16478.4|16480.4|16478.4|16480.5|16478.5|16480.2|16478.2|1
1640833120000|2021-12-30 02:58:40|16480.2|16478.2|16480.1|16478.1|16480.2|16478.2|16480|16478|3
1640833130000|2021-12-30 02:58:50|16480|16478|16479.7|16477.7|16480.1|16478.1|16479.7|16477.7|1
1640833140000|2021-12-30 02:59:00|16479.9|16477.9|16480.2|16478.2|16480.2|16478.2|16479.5|16477.5|3
1640833150000|2021-12-30 02:59:10|16480.4|16478.4|16479.9|16477.9|16480.4|16478.4|16479.5|16477.5|0
1640833160000|2021-12-30 02:59:20|16480|16478|16480.5|16478.5|16480.5|16478.5|16479.9|16477.9|1
1640833170000|2021-12-30 02:59:30|16480.6|16478.6|16480.2|16478.2|16480.6|16478.6|16479.6|16477.6|8
1640833180000|2021-12-30 02:59:40|16480.7|16478.7|16480.9|16478.9|16480.9|16478.9|16480.7|16478.7|1
1640833190000|2021-12-30 02:59:50|16481|16479|16481.1|16479.1|16481.1|16479.1|16480.7|16478.7|7
1640833200000|2021-12-30 03:00:00|16480.9|16478.9|16481|16479|16481|16479|16480.4|16478.4|4
1640833210000|2021-12-30 03:00:10|16481.1|16479.1|16481.1|16479.1|16481.4|16479.4|16481|16479|4
1640833220000|2021-12-30 03:00:20|16481.2|16479.2|16481|16479|16481.2|16479.2|16481|16479|2
1640833230000|2021-12-30 03:00:30|16481.1|16479.1|16481.2|16479.2|16481.5|16479.5|16480.9|16478.9|7
1640833240000|2021-12-30 03:00:40|16481.4|16479.4|16481.2|16479.2|16481.4|16479.4|16481.1|16479.1|0
1640833250000|2021-12-30 03:00:50|16481.1|16479.1|16479.7|16477.7|16481.1|16479.1|16479.7|16477.7|9
1640833260000|2021-12-30 03:01:00|16479.9|16477.9|16479.5|16477.5|16480|16478|16479.5|16477.5|4
1640833270000|2021-12-30 03:01:10|16479.4|16477.4|16479|16477|16479.4|16477.4|16478.9|16476.9|9
1640833280000|2021-12-30 03:01:20|16479.1|16477.1|16478.7|16476.7|16479.1|16477.1|16478.7|16476.7|0
1640833290000|2021-12-30 03:01:30|16478.9|16476.9|16478.4|16476.4|16479|16477|16478.4|16476.4|8
1640833300000|2021-12-30 03:01:40|16478.2|16476.2|16479.4|16477.4|16479.4|16477.4|16478.2|16476.2|3
1640833310000|2021-12-30 03:01:50|16479.5|16477.5|16479.4|16477.4|16479.5|16477.5|16479.2|16477.2|0
1640833320000|2021-12-30 03:02:00|16479.2|16477.2|16479.4|16477.4|16479.5|16477.5|16479|16477|3
1640833330000|2021-12-30 03:02:10|16479.2|16477.2|16479.2|16477.2|16479.5|16477.5|16479.2|16477.2|1
1640833350000|2021-12-30 03:02:30|16479|16477|16479.2|16477.2|16479.2|16477.2|16479|16477|0
1640833360000|2021-12-30 03:02:40|16479.4|16477.4|16479|16477|16479.4|16477.4|16479|16477|0
1640833370000|2021-12-30 03:02:50|16478.7|16476.7|16478.7|16476.7|16478.9|16476.9|16478.7|16476.7|3
1640833380000|2021-12-30 03:03:00|16478.9|16476.9|16478.7|16476.7|16479.1|16477.1|16478.7|16476.7|0
1640833390000|2021-12-30 03:03:10|16478.6|16476.6|16479.7|16477.7|16479.7|16477.7|16478.6|16476.6|5
1640833400000|2021-12-30 03:03:20|16479.6|16477.6|16480|16478|16480.2|16478.2|16479.4|16477.4|2
1640833410000|2021-12-30 03:03:30|16480.2|16478.2|16480.7|16478.7|16481|16479|16480.2|16478.2|9
1640833420000|2021-12-30 03:03:40|16480.9|16478.9|16480.9|16478.9|16481|16479|16480.7|16478.7|0
1640833430000|2021-12-30 03:03:50|16480.7|16478.7|16480.5|16478.5|16480.9|16478.9|16480.4|16478.4|2
1640833440000|2021-12-30 03:04:00|16480.6|16478.6|16481.6|16479.6|16481.7|16479.7|16480.6|16478.6|11
1640833450000|2021-12-30 03:04:10|16481.5|16479.5|16482.2|16480.2|16482.2|16480.2|16481.5|16479.5|10
1640833460000|2021-12-30 03:04:20|16482.4|16480.4|16482.5|16480.5|16482.7|16480.7|16482.2|16480.2|8
1640833470000|2021-12-30 03:04:30|16482.6|16480.6|16482.9|16480.9|16483|16481|16482.6|16480.6|1
1640833480000|2021-12-30 03:04:40|16483|16481|16483.7|16481.7|16483.7|16481.7|16483|16481|21
1640833490000|2021-12-30 03:04:50|16483.6|16481.6|16483.5|16481.5|16483.6|16481.6|16483.5|16481.5|3
1640833500000|2021-12-30 03:05:00|16483.4|16481.4|16483.6|16481.6|16483.7|16481.7|16483.2|16481.2|5
1640833510000|2021-12-30 03:05:10|16483.5|16481.5|16483.7|16481.7|16483.9|16481.9|16483.4|16481.4|7
1640833520000|2021-12-30 03:05:20|16483.6|16481.6|16483.7|16481.7|16483.7|16481.7|16483.5|16481.5|0
1640833530000|2021-12-30 03:05:30|16483.6|16481.6|16482.2|16480.2|16483.7|16481.7|16482|16480|10
1640833540000|2021-12-30 03:05:40|16482|16480|16482|16480|16482.2|16480.2|16481.9|16479.9|2
1640833550000|2021-12-30 03:05:50|16482.2|16480.2|16483.2|16481.2|16483.4|16481.4|16482.2|16480.2|3
1640833560000|2021-12-30 03:06:00|16483.4|16481.4|16483.5|16481.5|16483.5|16481.5|16483|16481|4
1640833570000|2021-12-30 03:06:10|16483.4|16481.4|16483.7|16481.7|16484.2|16482.2|16483.4|16481.4|15
1640833580000|2021-12-30 03:06:20|16483.9|16481.9|16484|16482|16484.2|16482.2|16483.7|16481.7|2
1640833590000|2021-12-30 03:06:30|16484.1|16482.1|16484.4|16482.4|16484.4|16482.4|16483.7|16481.7|9
1640833600000|2021-12-30 03:06:40|16484.1|16482.1|16483.5|16481.5|16484.1|16482.1|16483.4|16481.4|6
1640833610000|2021-12-30 03:06:50|16483.6|16481.6|16483.5|16481.5|16483.6|16481.6|16483.2|16481.2|5
1640833620000|2021-12-30 03:07:00|16483.9|16481.9|16484.4|16482.4|16485|16483|16483.9|16481.9|14
1640833630000|2021-12-30 03:07:10|16484.2|16482.2|16484.7|16482.7|16484.9|16482.9|16484.1|16482.1|3
1640833640000|2021-12-30 03:07:20|16484.6|16482.6|16484.9|16482.9|16484.9|16482.9|16484.4|16482.4|6
1640833650000|2021-12-30 03:07:30|16484.7|16482.7|16484.5|16482.5|16484.9|16482.9|16484.4|16482.4|3
1640833670000|2021-12-30 03:07:50|16484.7|16482.7|16484.5|16482.5|16484.7|16482.7|16484.5|16482.5|0
1640833680000|2021-12-30 03:08:00|16483.7|16481.7|16484|16482|16484|16482|16483.4|16481.4|9
1640833690000|2021-12-30 03:08:10|16483.9|16481.9|16483.5|16481.5|16484|16482|16483|16481|6
1640833700000|2021-12-30 03:08:20|16483.6|16481.6|16483.2|16481.2|16483.7|16481.7|16483.2|16481.2|0
1640833710000|2021-12-30 03:08:30|16483.4|16481.4|16483.7|16481.7|16483.7|16481.7|16483.2|16481.2|1
1640833720000|2021-12-30 03:08:40|16483.6|16481.6|16483.7|16481.7|16483.7|16481.7|16483.4|16481.4|1
1640833730000|2021-12-30 03:08:50|16483.9|16481.9|16483.6|16481.6|16484|16482|16483.5|16481.5|0
1640833740000|2021-12-30 03:09:00|16483.7|16481.7|16483.5|16481.5|16483.7|16481.7|16483.2|16481.2|1
1640833750000|2021-12-30 03:09:10|16483.6|16481.6|16483.7|16481.7|16483.9|16481.9|16483.2|16481.2|0
1640833760000|2021-12-30 03:09:20|16483.6|16481.6|16483.7|16481.7|16483.7|16481.7|16483.5|16481.5|0
1640833770000|2021-12-30 03:09:30|16483.6|16481.6|16483.6|16481.6|16483.7|16481.7|16483.5|16481.5|0
1640833780000|2021-12-30 03:09:40|16483.7|16481.7|16483.7|16481.7|16483.7|16481.7|16483.5|16481.5|1
1640833790000|2021-12-30 03:09:50|16483.9|16481.9|16483.5|16481.5|16483.9|16481.9|16483.5|16481.5|3
1640833800000|2021-12-30 03:10:00|16483.4|16481.4|16483.1|16481.1|16483.4|16481.4|16482.7|16480.7|4
1640833810000|2021-12-30 03:10:10|16483.6|16481.6|16483.5|16481.5|16483.6|16481.6|16483.4|16481.4|3
1640833820000|2021-12-30 03:10:20|16483.4|16481.4|16483.5|16481.5|16483.5|16481.5|16483.4|16481.4|1
1640833830000|2021-12-30 03:10:30|16483.6|16481.6|16483.5|16481.5|16483.6|16481.6|16483.5|16481.5|0
1640833840000|2021-12-30 03:10:40|16482.7|16480.7|16482.6|16480.6|16482.9|16480.9|16482.4|16480.4|2
1640833850000|2021-12-30 03:10:50|16482.4|16480.4|16482.2|16480.2|16482.5|16480.5|16482|16480|2
1640833860000|2021-12-30 03:11:00|16482.5|16480.5|16482.4|16480.4|16482.6|16480.6|16482.2|16480.2|2
1640833870000|2021-12-30 03:11:10|16482.5|16480.5|16482.2|16480.2|16482.5|16480.5|16482.2|16480.2|2
1640833880000|2021-12-30 03:11:20|16482.4|16480.4|16482.2|16480.2|16482.5|16480.5|16482.2|16480.2|7
1640833890000|2021-12-30 03:11:30|16482.4|16480.4|16482.2|16480.2|16482.5|16480.5|16482.2|16480.2|0
1640833920000|2021-12-30 03:12:00|16482.1|16480.1|16480.6|16478.6|16482.2|16480.2|16480.4|16478.4|14
1640833930000|2021-12-30 03:12:10|16480.7|16478.7|16480|16478|16480.7|16478.7|16479.7|16477.7|3
1640833940000|2021-12-30 03:12:20|16480.1|16478.1|16479.1|16477.1|16480.2|16478.2|16479.1|16477.1|12
1640833950000|2021-12-30 03:12:30|16479.4|16477.4|16479|16477|16479.5|16477.5|16479|16477|6
1640833960000|2021-12-30 03:12:40|16479.1|16477.1|16478.4|16476.4|16479.1|16477.1|16478|16476|12
1640833970000|2021-12-30 03:12:50|16478.1|16476.1|16478.5|16476.5|16478.7|16476.7|16478.1|16476.1|7
1640833980000|2021-12-30 03:13:00|16478.6|16476.6|16479.2|16477.2|16479.2|16477.2|16478.2|16476.2|5
1640833990000|2021-12-30 03:13:10|16479.4|16477.4|16479.2|16477.2|16479.4|16477.4|16479.2|16477.2|1
1640834000000|2021-12-30 03:13:20|16479.4|16477.4|16479.1|16477.1|16479.5|16477.5|16479|16477|3
1640834010000|2021-12-30 03:13:30|16479.4|16477.4|16479.9|16477.9|16480|16478|16479.4|16477.4|5
1640834020000|2021-12-30 03:13:40|16479.7|16477.7|16479.7|16477.7|16479.9|16477.9|16479.6|16477.6|1
1640834030000|2021-12-30 03:13:50|16479.9|16477.9|16479.5|16477.5|16480.2|16478.2|16479.2|16477.2|2
1640834040000|2021-12-30 03:14:00|16479.6|16477.6|16478|16476|16479.6|16477.6|16478|16476|8
1640834050000|2021-12-30 03:14:10|16478.1|16476.1|16478.5|16476.5|16478.7|16476.7|16478|16476|17
1640834060000|2021-12-30 03:14:20|16478.4|16476.4|16478.9|16476.9|16479|16477|16478.2|16476.2|4
1640834070000|2021-12-30 03:14:30|16479.2|16477.2|16479.9|16477.9|16479.9|16477.9|16478.9|16476.9|0
1640834080000|2021-12-30 03:14:40|16480|16478|16479.7|16477.7|16480|16478|16479.7|16477.7|1
1640834090000|2021-12-30 03:14:50|16479.9|16477.9|16479.7|16477.7|16480.2|16478.2|16479.5|16477.5|5
1640834100000|2021-12-30 03:15:00|16480.1|16478.1|16480|16478|16480.4|16478.4|16480|16478|7
1640834110000|2021-12-30 03:15:10|16480.1|16478.1|16480.2|16478.2|16480.4|16478.4|16480|16478|2
1640834120000|2021-12-30 03:15:20|16480|16478|16480.7|16478.7|16480.7|16478.7|16480|16478|2
1640834140000|2021-12-30 03:15:40|16480.6|16478.6|16481|16479|16481.1|16479.1|16480.1|16478.1|10
1640834150000|2021-12-30 03:15:50|16481.4|16479.4|16481.7|16479.7|16481.7|16479.7|16481.4|16479.4|9
1640834160000|2021-12-30 03:16:00|16481.4|16479.4|16481.5|16479.5|16481.6|16479.6|16481.4|16479.4|2
1640834170000|2021-12-30 03:16:10|16481.6|16479.6|16482.1|16480.1|16482.1|16480.1|16481.6|16479.6|2
1640834180000|2021-12-30 03:16:20|16481.7|16479.7|16480.9|16478.9|16482|16480|16480.9|16478.9|2
1640834190000|2021-12-30 03:16:30|16481|16479|16481.1|16479.1|16481.2|16479.2|16480.9|16478.9|1
1640834200000|2021-12-30 03:16:40|16481|16479|16481.4|16479.4|16481.4|16479.4|16481|16479|0
1640834210000|2021-12-30 03:16:50|16481.2|16479.2|16481.1|16479.1|16481.4|16479.4|16481|16479|0
1640834220000|2021-12-30 03:17:00|16481|16479|16480.7|16478.7|16481.1|16479.1|16480.6|16478.6|4
1640834230000|2021-12-30 03:17:10|16480.9|16478.9|16481.5|16479.5|16481.9|16479.9|16480.7|16478.7|0
1640834240000|2021-12-30 03:17:20|16481.6|16479.6|16480.4|16478.4|16481.9|16479.9|16480.4|16478.4|3
1640834250000|2021-12-30 03:17:30|16480.2|16478.2|16480.4|16478.4|16480.4|16478.4|16479.9|16477.9|4
1640834260000|2021-12-30 03:17:40|16480.5|16478.5|16480.7|16478.7|16480.7|16478.7|16480.5|16478.5|0
1640834270000|2021-12-30 03:17:50|16480.9|16478.9|16480.2|16478.2|16480.9|16478.9|16480.2|16478.2|6
1640834280000|2021-12-30 03:18:00|16480.1|16478.1|16480.2|16478.2|16480.5|16478.5|16480|16478|1
1640834290000|2021-12-30 03:18:10|16480.4|16478.4|16480|16478|16480.5|16478.5|16480|16478|1
1640834300000|2021-12-30 03:18:20|16479.9|16477.9|16480.2|16478.2|16480.2|16478.2|16479.9|16477.9|1
1640834310000|2021-12-30 03:18:30|16480|16478|16480.2|16478.2|16480.2|16478.2|16480|16478|1
1640834320000|2021-12-30 03:18:40|16480.4|16478.4|16480.2|16478.2|16480.4|16478.4|16480.1|16478.1|0
1640834330000|2021-12-30 03:18:50|16480.1|16478.1|16480.4|16478.4|16480.4|16478.4|16480|16478|0
1640834340000|2021-12-30 03:19:00|16480.1|16478.1|16480.2|16478.2|16480.4|16478.4|16480.1|16478.1|0
1640834350000|2021-12-30 03:19:10|16480.4|16478.4|16480.7|16478.7|16480.7|16478.7|16480.4|16478.4|2
1640834360000|2021-12-30 03:19:20|16481|16479|16480.7|16478.7|16481|16479|16480.1|16478.1|17
1640834370000|2021-12-30 03:19:30|16480.6|16478.6|16480.7|16478.7|16481|16479|16480.6|16478.6|0
1640834380000|2021-12-30 03:19:40|16480.6|16478.6|16481|16479|16481.1|16479.1|16480.6|16478.6|2
1640834390000|2021-12-30 03:19:50|16480.9|16478.9|16481.6|16479.6|16481.7|16479.7|16480.9|16478.9|2
1640834400000|2021-12-30 03:20:00|16481.4|16479.4|16481|16479|16481.5|16479.5|16481|16479|4
1640834410000|2021-12-30 03:20:10|16481.1|16479.1|16481.7|16479.7|16481.7|16479.7|16481|16479|0
1640834420000|2021-12-30 03:20:20|16481.6|16479.6|16481.5|16479.5|16481.7|16479.7|16481.2|16479.2|1
1640834430000|2021-12-30 03:20:30|16481.4|16479.4|16481|16479|16481.7|16479.7|16481|16479|2
1640834440000|2021-12-30 03:20:40|16480.9|16478.9|16481.2|16479.2|16481.2|16479.2|16480.9|16478.9|2
1640834450000|2021-12-30 03:20:50|16481.1|16479.1|16481|16479|16481.1|16479.1|16481|16479|0
1640834460000|2021-12-30 03:21:00|16481.1|16479.1|16481.2|16479.2|16481.4|16479.4|16481.1|16479.1|3
1640834470000|2021-12-30 03:21:10|16481.1|16479.1|16480.6|16478.6|16481.2|16479.2|16480.6|16478.6|3
1640834480000|2021-12-30 03:21:20|16480.7|16478.7|16481|16479|16481|16479|16480.6|16478.6|1
1640834490000|2021-12-30 03:21:30|16481.1|16479.1|16481|16479|16481.2|16479.2|16480.9|16478.9|1
1640834500000|2021-12-30 03:21:40|16480.9|16478.9|16481.2|16479.2|16481.4|16479.4|16480.9|16478.9|0
1640834510000|2021-12-30 03:21:50|16481.4|16479.4|16481.5|16479.5|16482|16480|16481.4|16479.4|11
1640834520000|2021-12-30 03:22:00|16481.6|16479.6|16482.1|16480.1|16482.1|16480.1|16481.6|16479.6|2
1640834530000|2021-12-30 03:22:10|16482|16480|16481.6|16479.6|16482|16480|16481.5|16479.5|3
1640834540000|2021-12-30 03:22:20|16481.5|16479.5|16481.6|16479.6|16481.6|16479.6|16481.5|16479.5|1
1640834550000|2021-12-30 03:22:30|16481.5|16479.5|16482.4|16480.4|16482.4|16480.4|16481.5|16479.5|4
1640834560000|2021-12-30 03:22:40|16483|16481|16483.1|16481.1|16483.1|16481.1|16483|16481|12
1640834570000|2021-12-30 03:22:50|16483.2|16481.2|16483.1|16481.1|16483.2|16481.2|16483.1|16481.1|2
1640834580000|2021-12-30 03:23:00|16483|16481|16482.6|16480.6|16483.1|16481.1|16482.2|16480.2|6
1640834590000|2021-12-30 03:23:10|16482.7|16480.7|16482.9|16480.9|16483|16481|16482.6|16480.6|1
1640834600000|2021-12-30 03:23:20|16483|16481|16483|16481|16483.2|16481.2|16483|16481|2
1640834610000|2021-12-30 03:23:30|16483.1|16481.1|16482.9|16480.9|16483.2|16481.2|16482.6|16480.6|3
1640834620000|2021-12-30 03:23:40|16483|16481|16481.9|16479.9|16483|16481|16481.7|16479.7|1
1640834630000|2021-12-30 03:23:50|16482|16480|16481.7|16479.7|16482|16480|16481.6|16479.6|0
1640834640000|2021-12-30 03:24:00|16481.9|16479.9|16482.1|16480.1|16482.2|16480.2|16481.7|16479.7|0
1640834650000|2021-12-30 03:24:10|16482.2|16480.2|16482.5|16480.5|16482.6|16480.6|16482.2|16480.2|0
1640834660000|2021-12-30 03:24:20|16482.4|16480.4|16483|16481|16483|16481|16482.2|16480.2|2
1640834670000|2021-12-30 03:24:30|16482.9|16480.9|16482.9|16480.9|16482.9|16480.9|16482.7|16480.7|0
1640834680000|2021-12-30 03:24:40|16483|16481|16483|16481|16483.2|16481.2|16482.9|16480.9|0
1640834690000|2021-12-30 03:24:50|16483.1|16481.1|16482.9|16480.9|16483.1|16481.1|16482.9|16480.9|0
1640834700000|2021-12-30 03:25:00|16482.6|16480.6|16482.2|16480.2|16482.6|16480.6|16482.2|16480.2|4
1640834710000|2021-12-30 03:25:10|16482.4|16480.4|16482.2|16480.2|16482.4|16480.4|16482.2|16480.2|0
1640834730000|2021-12-30 03:25:30|16482.1|16480.1|16481.7|16479.7|16482.1|16480.1|16481.6|16479.6|13
1640834740000|2021-12-30 03:25:40|16481.6|16479.6|16481.7|16479.7|16481.7|16479.7|16481.6|16479.6|0
1640834750000|2021-12-30 03:25:50|16481.6|16479.6|16481.6|16479.6|16481.7|16479.7|16481.6|16479.6|0
1640834760000|2021-12-30 03:26:00|16481.7|16479.7|16481.5|16479.5|16481.9|16479.9|16481.5|16479.5|2
1640834770000|2021-12-30 03:26:10|16481.6|16479.6|16481|16479|16481.6|16479.6|16481|16479|2
1640834780000|2021-12-30 03:26:20|16481.1|16479.1|16481.2|16479.2|16481.2|16479.2|16481.1|16479.1|1
1640834790000|2021-12-30 03:26:30|16481.1|16479.1|16481.2|16479.2|16481.2|16479.2|16481|16479|2
1640834800000|2021-12-30 03:26:40|16481.1|16479.1|16480.9|16478.9|16481.1|16479.1|16480.7|16478.7|6
1640834810000|2021-12-30 03:26:50|16480.7|16478.7|16480.2|16478.2|16480.7|16478.7|16479.9|16477.9|6
1640834820000|2021-12-30 03:27:00|16480.4|16478.4|16479.6|16477.6|16480.5|16478.5|16479.6|16477.6|4
1640834830000|2021-12-30 03:27:10|16479.4|16477.4|16479.5|16477.5|16479.5|16477.5|16479.2|16477.2|7
1640834840000|2021-12-30 03:27:20|16479.2|16477.2|16478.4|16476.4|16479.4|16477.4|16478.2|16476.2|20
1640834850000|2021-12-30 03:27:30|16478.2|16476.2|16478.5|16476.5|16479|16477|16478|16476|11
1640834860000|2021-12-30 03:27:40|16478.6|16476.6|16478.5|16476.5|16478.9|16476.9|16478|16476|9
1640834870000|2021-12-30 03:27:50|16478.4|16476.4|16478.6|16476.6|16478.7|16476.7|16478.4|16476.4|3
1640834880000|2021-12-30 03:28:00|16478.9|16476.9|16478.6|16476.6|16479.1|16477.1|16478.6|16476.6|5
1640834890000|2021-12-30 03:28:10|16479|16477|16479.2|16477.2|16479.2|16477.2|16478.9|16476.9|1
1640834900000|2021-12-30 03:28:20|16478.5|16476.5|16479|16477|16479|16477|16478.5|16476.5|25
1640834910000|2021-12-30 03:28:30|16478.7|16476.7|16478.7|16476.7|16478.9|16476.9|16478.6|16476.6|0
1640834920000|2021-12-30 03:28:40|16478.9|16476.9|16478.7|16476.7|16479|16477|16478.7|16476.7|2
1640834930000|2021-12-30 03:28:50|16478.9|16476.9|16479|16477|16479|16477|16478.9|16476.9|0
1640834940000|2021-12-30 03:29:00|16478.9|16476.9|16479|16477|16479|16477|16478.9|16476.9|0
1640834950000|2021-12-30 03:29:10|16478.9|16476.9|16478.1|16476.1|16478.9|16476.9|16478.1|16476.1|1
1640834960000|2021-12-30 03:29:20|16478.2|16476.2|16478.2|16476.2|16478.4|16476.4|16478|16476|5
1640834970000|2021-12-30 03:29:30|16478.1|16476.1|16478.1|16476.1|16478.2|16476.2|16477.7|16475.7|28
1640834980000|2021-12-30 03:29:40|16478|16476|16478|16476|16478.1|16476.1|16478|16476|2
1640834990000|2021-12-30 03:29:50|16478.1|16476.1|16478.2|16476.2|16478.7|16476.7|16478|16476|5
1640835000000|2021-12-30 03:30:00|16478.4|16476.4|16479.5|16477.5|16479.7|16477.7|16478.4|16476.4|15
1640835010000|2021-12-30 03:30:10|16479.6|16477.6|16480.4|16478.4|16480.4|16478.4|16479.4|16477.4|7
1640835020000|2021-12-30 03:30:20|16480.7|16478.7|16480.7|16478.7|16481.2|16479.2|16480.7|16478.7|28
1640835030000|2021-12-30 03:30:30|16480.9|16478.9|16479.2|16477.2|16480.9|16478.9|16479.2|16477.2|4
1640835040000|2021-12-30 03:30:40|16479.1|16477.1|16479.2|16477.2|16479.5|16477.5|16479.1|16477.1|0
1640835050000|2021-12-30 03:30:50|16479.1|16477.1|16478.6|16476.6|16479.2|16477.2|16478.6|16476.6|2
1640835060000|2021-12-30 03:31:00|16478.5|16476.5|16478.7|16476.7|16478.7|16476.7|16478.5|16476.5|2
1640835070000|2021-12-30 03:31:10|16479|16477|16479.6|16477.6|16479.6|16477.6|16478.9|16476.9|5
1640835080000|2021-12-30 03:31:20|16479.9|16477.9|16479.7|16477.7|16479.9|16477.9|16479.4|16477.4|5
1640835090000|2021-12-30 03:31:30|16479.6|16477.6|16479.5|16477.5|16479.7|16477.7|16479.4|16477.4|3
1640835100000|2021-12-30 03:31:40|16479.4|16477.4|16479|16477|16479.5|16477.5|16479|16477|4
1640835110000|2021-12-30 03:31:50|16479.1|16477.1|16479.5|16477.5|16479.9|16477.9|16479.1|16477.1|0
1640835120000|2021-12-30 03:32:00|16479.6|16477.6|16479.6|16477.6|16479.9|16477.9|16479.5|16477.5|1
1640835130000|2021-12-30 03:32:10|16479.7|16477.7|16479.9|16477.9|16479.9|16477.9|16479.5|16477.5|0
1640835140000|2021-12-30 03:32:20|16479.7|16477.7|16479.9|16477.9|16480|16478|16479.7|16477.7|1
1640835150000|2021-12-30 03:32:30|16480|16478|16479.7|16477.7|16480|16478|16479.5|16477.5|2
1640835160000|2021-12-30 03:32:40|16479.9|16477.9|16479.9|16477.9|16480|16478|16479.5|16477.5|4
1640835170000|2021-12-30 03:32:50|16479.7|16477.7|16479.5|16477.5|16479.7|16477.7|16479.5|16477.5|2
1640835180000|2021-12-30 03:33:00|16479.4|16477.4|16479.4|16477.4|16479.4|16477.4|16479.4|16477.4|0
1640835190000|2021-12-30 03:33:10|16479|16477|16479|16477|16479.4|16477.4|16479|16477|4
1640835200000|2021-12-30 03:33:20|16479.1|16477.1|16479.1|16477.1|16479.2|16477.2|16479.1|16477.1|1
1640835210000|2021-12-30 03:33:30|16479|16477|16479.2|16477.2|16479.2|16477.2|16479|16477|0
1640835220000|2021-12-30 03:33:40|16479.4|16477.4|16479.5|16477.5|16479.5|16477.5|16479.4|16477.4|0
1640835230000|2021-12-30 03:33:50|16479.7|16477.7|16479.5|16477.5|16480|16478|16479.5|16477.5|0
1640835240000|2021-12-30 03:34:00|16479.6|16477.6|16479.6|16477.6|16480|16478|16479.5|16477.5|2
1640835250000|2021-12-30 03:34:10|16479.7|16477.7|16479.7|16477.7|16480.1|16478.1|16479.4|16477.4|2
1640835260000|2021-12-30 03:34:20|16479.5|16477.5|16478.9|16476.9|16479.5|16477.5|16478.9|16476.9|11
1640835270000|2021-12-30 03:34:30|16478.7|16476.7|16479.4|16477.4|16479.5|16477.5|16478.4|16476.4|5
1640835280000|2021-12-30 03:34:40|16479.5|16477.5|16480.7|16478.7|16480.7|16478.7|16479.4|16477.4|21
1640835290000|2021-12-30 03:34:50|16480.6|16478.6|16479|16477|16480.6|16478.6|16479|16477|7
1640835300000|2021-12-30 03:35:00|16478.9|16476.9|16479.5|16477.5|16479.9|16477.9|16478.7|16476.7|8
1640835310000|2021-12-30 03:35:10|16479.6|16477.6|16479.1|16477.1|16479.7|16477.7|16479|16477|0
1640835320000|2021-12-30 03:35:20|16479|16477|16478.7|16476.7|16479.4|16477.4|16478.7|16476.7|1
1640835330000|2021-12-30 03:35:30|16478.6|16476.6|16478.5|16476.5|16478.7|16476.7|16478.4|16476.4|0
1640835340000|2021-12-30 03:35:40|16478.6|16476.6|16478.2|16476.2|16478.6|16476.6|16478|16476|3
1640835350000|2021-12-30 03:35:50|16478|16476|16478.7|16476.7|16478.7|16476.7|16478|16476|3
1640835360000|2021-12-30 03:36:00|16478.2|16476.2|16478.4|16476.4|16478.7|16476.7|16478.2|16476.2|0
1640835370000|2021-12-30 03:36:10|16478.5|16476.5|16478.5|16476.5|16478.7|16476.7|16478.4|16476.4|1
1640835380000|2021-12-30 03:36:20|16478.4|16476.4|16478|16476|16478.4|16476.4|16478|16476|1
1640835400000|2021-12-30 03:36:40|16477.9|16475.9|16478.4|16476.4|16478.5|16476.5|16477.7|16475.7|3
1640835410000|2021-12-30 03:36:50|16478.5|16476.5|16478.5|16476.5|16478.5|16476.5|16478.4|16476.4|0
1640835420000|2021-12-30 03:37:00|16478.6|16476.6|16479.1|16477.1|16479.4|16477.4|16478.6|16476.6|10
1640835430000|2021-12-30 03:37:10|16479.2|16477.2|16479.4|16477.4|16479.5|16477.5|16478.9|16476.9|1
1640835440000|2021-12-30 03:37:20|16479.5|16477.5|16479|16477|16479.5|16477.5|16479|16477|3
1640835450000|2021-12-30 03:37:30|16478.9|16476.9|16478.7|16476.7|16479|16477|16478.5|16476.5|0
1640835460000|2021-12-30 03:37:40|16478.9|16476.9|16478.6|16476.6|16479|16477|16478.6|16476.6|1
1640835470000|2021-12-30 03:37:50|16478.7|16476.7|16479|16477|16479.1|16477.1|16478.6|16476.6|0
1640835480000|2021-12-30 03:38:00|16479.1|16477.1|16479.6|16477.6|16479.6|16477.6|16479|16477|2
1640835490000|2021-12-30 03:38:10|16479.4|16477.4|16479.5|16477.5|16479.6|16477.6|16479.2|16477.2|1
1640835500000|2021-12-30 03:38:20|16479.4|16477.4|16479.2|16477.2|16479.5|16477.5|16479.2|16477.2|0
1640835510000|2021-12-30 03:38:30|16479|16477|16479.2|16477.2|16479.2|16477.2|16479|16477|1
1640835520000|2021-12-30 03:38:40|16479.4|16477.4|16479.4|16477.4|16479.4|16477.4|16479.2|16477.2|0
1640835530000|2021-12-30 03:38:50|16479.2|16477.2|16479.2|16477.2|16479.2|16477.2|16479.2|16477.2|0
1640835540000|2021-12-30 03:39:00|16479|16477|16479.2|16477.2|16479.2|16477.2|16479|16477|1
1640835550000|2021-12-30 03:39:10|16479.4|16477.4|16479.2|16477.2|16479.4|16477.4|16479.2|16477.2|0
1640835560000|2021-12-30 03:39:20|16479.4|16477.4|16479.5|16477.5|16479.5|16477.5|16479.4|16477.4|2
1640835570000|2021-12-30 03:39:30|16479.7|16477.7|16479.6|16477.6|16480|16478|16479.2|16477.2|2
1640835580000|2021-12-30 03:39:40|16479.7|16477.7|16479.7|16477.7|16480|16478|16479.5|16477.5|0
1640835590000|2021-12-30 03:39:50|16479.6|16477.6|16480.4|16478.4|16480.4|16478.4|16479.6|16477.6|3
1640835600000|2021-12-30 03:40:00|16480.2|16478.2|16480.2|16478.2|16480.2|16478.2|16480.2|16478.2|0
1640835610000|2021-12-30 03:40:10|16480.7|16478.7|16480.5|16478.5|16480.7|16478.7|16480.5|16478.5|12
1640835620000|2021-12-30 03:40:20|16480.6|16478.6|16480.2|16478.2|16480.7|16478.7|16480.2|16478.2|3
1640835630000|2021-12-30 03:40:30|16480.5|16478.5|16480.5|16478.5|16480.7|16478.7|16480.2|16478.2|4
1640835640000|2021-12-30 03:40:40|16480.4|16478.4|16480.7|16478.7|16480.7|16478.7|16480.2|16478.2|1
1640835650000|2021-12-30 03:40:50|16480.6|16478.6|16480.4|16478.4|16480.7|16478.7|16480.4|16478.4|2
1640835660000|2021-12-30 03:41:00|16480.2|16478.2|16480.2|16478.2|16480.2|16478.2|16480.2|16478.2|2
1640835670000|2021-12-30 03:41:10|16480.6|16478.6|16480.6|16478.6|16480.7|16478.7|16480.5|16478.5|4
1640835680000|2021-12-30 03:41:20|16480.7|16478.7|16480.6|16478.6|16480.7|16478.7|16480.6|16478.6|1
1640835690000|2021-12-30 03:41:30|16480.7|16478.7|16480.7|16478.7|16480.7|16478.7|16480.7|16478.7|1
1640835700000|2021-12-30 03:41:40|16480.9|16478.9|16480.6|16478.6|16480.9|16478.9|16480.6|16478.6|4
1640835710000|2021-12-30 03:41:50|16480.7|16478.7|16481.2|16479.2|16481.2|16479.2|16480.7|16478.7|1
1640835720000|2021-12-30 03:42:00|16481.4|16479.4|16480.6|16478.6|16481.4|16479.4|16480.6|16478.6|2
1640835730000|2021-12-30 03:42:10|16480.4|16478.4|16480|16478|16480.4|16478.4|16480|16478|4
1640835740000|2021-12-30 03:42:20|16480.1|16478.1|16480.2|16478.2|16480.2|16478.2|16480.1|16478.1|1
1640835750000|2021-12-30 03:42:30|16480.4|16478.4|16480.1|16478.1|16480.4|16478.4|16480.1|16478.1|1
1640835760000|2021-12-30 03:42:40|16480.2|16478.2|16480.2|16478.2|16480.2|16478.2|16480.2|16478.2|0
1640835770000|2021-12-30 03:42:50|16480.1|16478.1|16480.2|16478.2|16480.2|16478.2|16479.9|16477.9|1
1640835780000|2021-12-30 03:43:00|16480.1|16478.1|16480.2|16478.2|16480.2|16478.2|16480.1|16478.1|0
1640835800000|2021-12-30 03:43:20|16480.4|16478.4|16480.4|16478.4|16480.6|16478.6|16480.2|16478.2|10
1640835810000|2021-12-30 03:43:30|16480.5|16478.5|16480|16478|16480.5|16478.5|16479.7|16477.7|8
1640835820000|2021-12-30 03:43:40|16480.1|16478.1|16480.6|16478.6|16480.6|16478.6|16480.1|16478.1|1
1640835840000|2021-12-30 03:44:00|16480.7|16478.7|16480.7|16478.7|16480.9|16478.9|16480.7|16478.7|5
1640835850000|2021-12-30 03:44:10|16480.9|16478.9|16480.9|16478.9|16481|16479|16480.9|16478.9|0
1640835860000|2021-12-30 03:44:20|16481|16479|16481|16479|16481|16479|16481|16479|0
1640835870000|2021-12-30 03:44:30|16480.9|16478.9|16481|16479|16481.2|16479.2|16480.9|16478.9|0
1640835880000|2021-12-30 03:44:40|16481.2|16479.2|16481|16479|16481.2|16479.2|16480.6|16478.6|3
1640835890000|2021-12-30 03:44:50|16481.1|16479.1|16481.2|16479.2|16481.2|16479.2|16481.1|16479.1|0
1640835900000|2021-12-30 03:45:00|16481.1|16479.1|16480.7|16478.7|16481.2|16479.2|16480.5|16478.5|9
1640835910000|2021-12-30 03:45:10|16480.9|16478.9|16480.9|16478.9|16480.9|16478.9|16480.9|16478.9|0
1640835920000|2021-12-30 03:45:20|16481.1|16479.1|16481.2|16479.2|16481.4|16479.4|16480.7|16478.7|6
1640835930000|2021-12-30 03:45:30|16481.1|16479.1|16481|16479|16481.5|16479.5|16481|16479|8
1640835940000|2021-12-30 03:45:40|16481.1|16479.1|16481.5|16479.5|16481.5|16479.5|16481.1|16479.1|0
1640835950000|2021-12-30 03:45:50|16481.4|16479.4|16481.2|16479.2|16481.5|16479.5|16481.2|16479.2|3
1640835960000|2021-12-30 03:46:00|16481.4|16479.4|16481.5|16479.5|16481.6|16479.6|16481.4|16479.4|1
1640835970000|2021-12-30 03:46:10|16481.6|16479.6|16481.7|16479.7|16481.7|16479.7|16481.6|16479.6|2
1640835980000|2021-12-30 03:46:20|16481.4|16479.4|16481.6|16479.6|16481.6|16479.6|16481.2|16479.2|2
1640835990000|2021-12-30 03:46:30|16481.7|16479.7|16481.7|16479.7|16482|16480|16481.7|16479.7|1
1640836000000|2021-12-30 03:46:40|16481.9|16479.9|16481.7|16479.7|16482.1|16480.1|16481.7|16479.7|1
1640836010000|2021-12-30 03:46:50|16481.6|16479.6|16481.7|16479.7|16481.7|16479.7|16481.6|16479.6|1
1640836020000|2021-12-30 03:47:00|16481.9|16479.9|16480.7|16478.7|16481.9|16479.9|16480.4|16478.4|7
1640836030000|2021-12-30 03:47:10|16481|16479|16480.7|16478.7|16481|16479|16480.7|16478.7|1
1640836040000|2021-12-30 03:47:20|16480.2|16478.2|16480.6|16478.6|16480.7|16478.7|16480.2|16478.2|4
1640836050000|2021-12-30 03:47:30|16480.7|16478.7|16480.6|16478.6|16480.7|16478.7|16480.6|16478.6|0
1640836060000|2021-12-30 03:47:40|16480.7|16478.7|16481|16479|16481|16479|16480.7|16478.7|2
1640836070000|2021-12-30 03:47:50|16480.6|16478.6|16481|16479|16481|16479|16480.6|16478.6|4
1640836080000|2021-12-30 03:48:00|16481.1|16479.1|16481.2|16479.2|16481.4|16479.4|16481.1|16479.1|1
1640836110000|2021-12-30 03:48:30|16481.1|16479.1|16481.4|16479.4|16481.4|16479.4|16481.1|16479.1|1
1640836120000|2021-12-30 03:48:40|16481.2|16479.2|16481.4|16479.4|16481.4|16479.4|16480.7|16478.7|2
1640836130000|2021-12-30 03:48:50|16481.2|16479.2|16480.5|16478.5|16481.2|16479.2|16480.5|16478.5|1
1640836140000|2021-12-30 03:49:00|16480.6|16478.6|16480.4|16478.4|16480.6|16478.6|16480.2|16478.2|2
1640836150000|2021-12-30 03:49:10|16480.5|16478.5|16480.7|16478.7|16480.7|16478.7|16480.5|16478.5|2
1640836160000|2021-12-30 03:49:20|16480.6|16478.6|16480.7|16478.7|16480.7|16478.7|16480.5|16478.5|0
1640836190000|2021-12-30 03:49:50|16480.5|16478.5|16479.7|16477.7|16480.5|16478.5|16479.7|16477.7|3
1640836200000|2021-12-30 03:50:00|16479.9|16477.9|16480|16478|16480.2|16478.2|16479.7|16477.7|10
1640836210000|2021-12-30 03:50:10|16480.1|16478.1|16480.2|16478.2|16480.4|16478.4|16480.1|16478.1|0
1640836220000|2021-12-30 03:50:20|16480.1|16478.1|16480.1|16478.1|16480.2|16478.2|16480|16478|0
1640836230000|2021-12-30 03:50:30|16480.2|16478.2|16480.2|16478.2|16480.2|16478.2|16480.1|16478.1|0
1640836240000|2021-12-30 03:50:40|16480|16478|16480|16478|16480|16478|16480|16478|2
1640836250000|2021-12-30 03:50:50|16479.9|16477.9|16480|16478|16480|16478|16479.9|16477.9|0
1640836260000|2021-12-30 03:51:00|16479.9|16477.9|16479.2|16477.2|16479.9|16477.9|16478.9|16476.9|9
1640836270000|2021-12-30 03:51:10|16479.1|16477.1|16479.2|16477.2|16479.2|16477.2|16479|16477|0
1640836280000|2021-12-30 03:51:20|16479.1|16477.1|16479|16477|16479.1|16477.1|16478.9|16476.9|1
1640836290000|2021-12-30 03:51:30|16479.1|16477.1|16479|16477|16479.1|16477.1|16479|16477|0
1640836300000|2021-12-30 03:51:40|16479.1|16477.1|16479.2|16477.2|16479.2|16477.2|16479|16477|0
1640836310000|2021-12-30 03:51:50|16479.1|16477.1|16479.2|16477.2|16479.4|16477.4|16479.1|16477.1|0
1640836320000|2021-12-30 03:52:00|16479.4|16477.4|16479.2|16477.2|16479.4|16477.4|16479.2|16477.2|1
1640836340000|2021-12-30 03:52:20|16479.1|16477.1|16478.9|16476.9|16479.1|16477.1|16478.9|16476.9|3
1640836370000|2021-12-30 03:52:50|16479.5|16477.5|16479|16477|16479.6|16477.6|16479|16477|9
1640836380000|2021-12-30 03:53:00|16479.2|16477.2|16479.2|16477.2|16479.2|16477.2|16479|16477|4
1640836390000|2021-12-30 03:53:10|16479.1|16477.1|16479.4|16477.4|16479.4|16477.4|16478.9|16476.9|3
1640836400000|2021-12-30 03:53:20|16479.2|16477.2|16479.5|16477.5|16479.5|16477.5|16479.2|16477.2|3
1640836410000|2021-12-30 03:53:30|16479.2|16477.2|16480|16478|16480|16478|16479.2|16477.2|1
1640836420000|2021-12-30 03:53:40|16480.1|16478.1|16479.4|16477.4|16480.1|16478.1|16479.4|16477.4|1
1640836430000|2021-12-30 03:53:50|16479.2|16477.2|16479.2|16477.2|16479.4|16477.4|16479.2|16477.2|0
1640836440000|2021-12-30 03:54:00|16479.4|16477.4|16479.4|16477.4|16479.5|16477.5|16479.2|16477.2|1
1640836450000|2021-12-30 03:54:10|16479.5|16477.5|16479.4|16477.4|16479.5|16477.5|16479.4|16477.4|0
1640836460000|2021-12-30 03:54:20|16479.5|16477.5|16479.5|16477.5|16479.5|16477.5|16479.2|16477.2|0
1640836470000|2021-12-30 03:54:30|16479.6|16477.6|16479.6|16477.6|16479.6|16477.6|16479.5|16477.5|0
1640836480000|2021-12-30 03:54:40|16479.5|16477.5|16479.5|16477.5|16479.6|16477.6|16479.4|16477.4|0
1640836490000|2021-12-30 03:54:50|16479.4|16477.4|16479.5|16477.5|16479.5|16477.5|16479.4|16477.4|0
1640836500000|2021-12-30 03:55:00|16478.9|16476.9|16479.1|16477.1|16479.2|16477.2|16478.9|16476.9|4
1640836510000|2021-12-30 03:55:10|16479|16477|16478.9|16476.9|16479.2|16477.2|16478.9|16476.9|1
1640836520000|2021-12-30 03:55:20|16478.6|16476.6|16479|16477|16479.1|16477.1|16478.6|16476.6|5
1640836530000|2021-12-30 03:55:30|16479.5|16477.5|16479.4|16477.4|16479.5|16477.5|16479.2|16477.2|2
1640836540000|2021-12-30 03:55:40|16479.2|16477.2|16479.2|16477.2|16479.2|16477.2|16479.2|16477.2|0
1640836550000|2021-12-30 03:55:50|16479.1|16477.1|16479.2|16477.2|16479.2|16477.2|16479.1|16477.1|0
1640836570000|2021-12-30 03:56:10|16479.1|16477.1|16478.6|16476.6|16479.1|16477.1|16478.6|16476.6|3
1640836580000|2021-12-30 03:56:20|16479|16477|16479.2|16477.2|16479.2|16477.2|16479|16477|4
1640836590000|2021-12-30 03:56:30|16479|16477|16479|16477|16479|16477|16479|16477|2
1640836600000|2021-12-30 03:56:40|16478.7|16476.7|16479|16477|16479.4|16477.4|16478.7|16476.7|3
1640836610000|2021-12-30 03:56:50|16479.1|16477.1|16478.7|16476.7|16479.1|16477.1|16478.6|16476.6|3
1640836620000|2021-12-30 03:57:00|16479.4|16477.4|16479.2|16477.2|16479.4|16477.4|16478.7|16476.7|7
1640836640000|2021-12-30 03:57:20|16478.9|16476.9|16478.9|16476.9|16478.9|16476.9|16478.7|16476.7|1
1640836650000|2021-12-30 03:57:30|16478.7|16476.7|16478.6|16476.6|16478.7|16476.7|16478.6|16476.6|0
1640836660000|2021-12-30 03:57:40|16478.7|16476.7|16478.7|16476.7|16478.7|16476.7|16478.6|16476.6|0
1640836680000|2021-12-30 03:58:00|16479|16477|16478.7|16476.7|16479|16477|16478|16476|15
1640836690000|2021-12-30 03:58:10|16478.6|16476.6|16478.5|16476.5|16479|16477|16478.5|16476.5|1
1640836700000|2021-12-30 03:58:20|16478.4|16476.4|16478.7|16476.7|16478.7|16476.7|16478.4|16476.4|1
1640836710000|2021-12-30 03:58:30|16478.9|16476.9|16479.4|16477.4|16479.4|16477.4|16478.7|16476.7|3
1640836720000|2021-12-30 03:58:40|16479.2|16477.2|16479.9|16477.9|16480|16478|16479.2|16477.2|6
1640836730000|2021-12-30 03:58:50|16479.7|16477.7|16479.5|16477.5|16480|16478|16479.4|16477.4|1
1640836740000|2021-12-30 03:59:00|16479.6|16477.6|16480.1|16478.1|16480.2|16478.2|16479.5|16477.5|5
1640836750000|2021-12-30 03:59:10|16479.7|16477.7|16480|16478|16480.2|16478.2|16479.7|16477.7|1
1640836760000|2021-12-30 03:59:20|16479.9|16477.9|16479.7|16477.7|16479.9|16477.9|16479.5|16477.5|1
1640836780000|2021-12-30 03:59:40|16479.5|16477.5|16479.5|16477.5|16479.5|16477.5|16479.4|16477.4|0
1640836790000|2021-12-30 03:59:50|16479.6|16477.6|16479.6|16477.6|16479.6|16477.6|16479.6|16477.6|0
1640836800000|2021-12-30 04:00:00|16479.7|16477.7|16479.6|16477.6|16479.7|16477.7|16479.2|16477.2|3
1640836810000|2021-12-30 04:00:10|16479.9|16477.9|16479.7|16477.7|16479.9|16477.9|16479.5|16477.5|4
1640836820000|2021-12-30 04:00:20|16479.5|16477.5|16479.7|16477.7|16479.7|16477.7|16479.4|16477.4|0
1640836830000|2021-12-30 04:00:30|16479.6|16477.6|16479.7|16477.7|16479.7|16477.7|16479.5|16477.5|0
1640836840000|2021-12-30 04:00:40|16479.6|16477.6|16479.4|16477.4|16479.7|16477.7|16479.4|16477.4|1
1640836850000|2021-12-30 04:00:50|16479.5|16477.5|16479.4|16477.4|16479.5|16477.5|16479.4|16477.4|0
1640836860000|2021-12-30 04:01:00|16479.1|16477.1|16479.6|16477.6|16479.7|16477.7|16479.1|16477.1|5
1640836870000|2021-12-30 04:01:10|16479.7|16477.7|16479.7|16477.7|16479.7|16477.7|16479.6|16477.6|3
1640836880000|2021-12-30 04:01:20|16479.9|16477.9|16479.7|16477.7|16479.9|16477.9|16479.7|16477.7|1
1640836890000|2021-12-30 04:01:30|16480.1|16478.1|16480.4|16478.4|16480.5|16478.5|16480|16478|3
1640836900000|2021-12-30 04:01:40|16480.7|16478.7|16481.2|16479.2|16481.2|16479.2|16480.7|16478.7|5
1640836910000|2021-12-30 04:01:50|16481.1|16479.1|16481.2|16479.2|16481.2|16479.2|16481.1|16479.1|0
1640836920000|2021-12-30 04:02:00|16481.4|16479.4|16481.4|16479.4|16481.4|16479.4|16481.2|16479.2|1
1640836930000|2021-12-30 04:02:10|16481.5|16479.5|16481.2|16479.2|16481.6|16479.6|16481.2|16479.2|3
1640836940000|2021-12-30 04:02:20|16481.1|16479.1|16481|16479|16481.1|16479.1|16480.7|16478.7|4
1640836950000|2021-12-30 04:02:30|16480.9|16478.9|16480.9|16478.9|16481|16479|16480.7|16478.7|0
1640836960000|2021-12-30 04:02:40|16480.7|16478.7|16480.7|16478.7|16481|16479|16480.7|16478.7|0
1640836970000|2021-12-30 04:02:50|16480.9|16478.9|16480.7|16478.7|16481|16479|16480.7|16478.7|0
1640836980000|2021-12-30 04:03:00|16480.9|16478.9|16480.7|16478.7|16481|16479|16480.7|16478.7|0
1640837000000|2021-12-30 04:03:20|16480.9|16478.9|16480.7|16478.7|16481.1|16479.1|16480.6|16478.6|3
1640837010000|2021-12-30 04:03:30|16480.5|16478.5|16480.5|16478.5|16480.5|16478.5|16480.5|16478.5|0
1640837020000|2021-12-30 04:03:40|16480.4|16478.4|16480.1|16478.1|16480.4|16478.4|16480.1|16478.1|1
1640837030000|2021-12-30 04:03:50|16480.2|16478.2|16480.2|16478.2|16480.5|16478.5|16480.2|16478.2|3
1640837040000|2021-12-30 04:04:00|16480.5|16478.5|16480.4|16478.4|16480.6|16478.6|16480|16478|5
1640837050000|2021-12-30 04:04:10|16480.2|16478.2|16479.9|16477.9|16480.2|16478.2|16479.9|16477.9|0
1640837060000|2021-12-30 04:04:20|16479.7|16477.7|16479.5|16477.5|16479.7|16477.7|16479.5|16477.5|2
1640837070000|2021-12-30 04:04:30|16479.6|16477.6|16479.4|16477.4|16479.6|16477.6|16479.4|16477.4|1
1640837080000|2021-12-30 04:04:40|16479.5|16477.5|16479.6|16477.6|16479.6|16477.6|16479.4|16477.4|2
1640837090000|2021-12-30 04:04:50|16479.7|16477.7|16480.4|16478.4|16480.5|16478.5|16479.7|16477.7|0
1640837100000|2021-12-30 04:05:00|16480.2|16478.2|16480.1|16478.1|16480.5|16478.5|16480|16478|2
1640837110000|2021-12-30 04:05:10|16480.2|16478.2|16480.1|16478.1|16480.7|16478.7|16480.1|16478.1|0
1640837120000|2021-12-30 04:05:20|16480|16478|16480|16478|16480|16478|16480|16478|0
1640837140000|2021-12-30 04:05:40|16480.1|16478.1|16480|16478|16480.1|16478.1|16480|16478|1
1640837150000|2021-12-30 04:05:50|16480.1|16478.1|16480.7|16478.7|16480.7|16478.7|16480.1|16478.1|2
1640837160000|2021-12-30 04:06:00|16480.5|16478.5|16480.5|16478.5|16480.7|16478.7|16480.2|16478.2|1
1640837170000|2021-12-30 04:06:10|16480.4|16478.4|16480.2|16478.2|16480.6|16478.6|16480|16478|7
1640837180000|2021-12-30 04:06:20|16480.4|16478.4|16481.2|16479.2|16481.2|16479.2|16480.4|16478.4|2
1640837190000|2021-12-30 04:06:30|16481.1|16479.1|16481.2|16479.2|16481.2|16479.2|16480.9|16478.9|4
1640837200000|2021-12-30 04:06:40|16481.1|16479.1|16480.7|16478.7|16481.1|16479.1|16480.5|16478.5|3
1640837210000|2021-12-30 04:06:50|16481|16479|16480.7|16478.7|16481.1|16479.1|16480.7|16478.7|1
1640837220000|2021-12-30 04:07:00|16480.9|16478.9|16481.1|16479.1|16481.2|16479.2|16480.7|16478.7|1
1640837230000|2021-12-30 04:07:10|||||||||2
1640837240000|2021-12-30 04:07:20|16481.2|16479.2|16481.2|16479.2|16481.5|16479.5|16481.2|16479.2|4
1640837250000|2021-12-30 04:07:30|16481.1|16479.1|16481.1|16479.1|16481.4|16479.4|16481|16479|3
1640837260000|2021-12-30 04:07:40|16481|16479|16480.6|16478.6|16481|16479|16480.5|16478.5|2
1640837270000|2021-12-30 04:07:50|16481|16479|16481.1|16479.1|16481.1|16479.1|16480.7|16478.7|3
1640837280000|2021-12-30 04:08:00|16481.5|16479.5|16481.1|16479.1|16481.6|16479.6|16481.1|16479.1|10
1640837290000|2021-12-30 04:08:10|16481.2|16479.2|16481.6|16479.6|16481.6|16479.6|16481.2|16479.2|2
1640837300000|2021-12-30 04:08:20|16481.2|16479.2|16481.2|16479.2|16481.2|16479.2|16481.2|16479.2|1
1640837310000|2021-12-30 04:08:30|16481.1|16479.1|16481.1|16479.1|16481.2|16479.2|16481.1|16479.1|2
1640837320000|2021-12-30 04:08:40|16481|16479|16481|16479|16481|16479|16480.9|16478.9|0
1640837330000|2021-12-30 04:08:50|16481.1|16479.1|16481.1|16479.1|16481.1|16479.1|16481.1|16479.1|0
1640837340000|2021-12-30 04:09:00|16481|16479|16481.4|16479.4|16481.4|16479.4|16481|16479|2
1640837350000|2021-12-30 04:09:10|16481.5|16479.5|16481.5|16479.5|16481.5|16479.5|16481.5|16479.5|0
1640837360000|2021-12-30 04:09:20|16481.4|16479.4|16482.1|16480.1|16482.1|16480.1|16481.4|16479.4|5
1640837370000|2021-12-30 04:09:30|16482|16480|16482|16480|16482|16480|16481.6|16479.6|6
1640837380000|2021-12-30 04:09:40|16481.9|16479.9|16482.1|16480.1|16482.1|16480.1|16481.9|16479.9|1
1640837390000|2021-12-30 04:09:50|16482.5|16480.5|16483|16481|16483|16481|16482.5|16480.5|20
1640837400000|2021-12-30 04:10:00|16482.6|16480.6|16482|16480|16482.6|16480.6|16482|16480|2
1640837410000|2021-12-30 04:10:10|16482.1|16480.1|16482.1|16480.1|16482.1|16480.1|16481.9|16479.9|1
1640837420000|2021-12-30 04:10:20|16482.2|16480.2|16482.2|16480.2|16482.4|16480.4|16482.1|16480.1|0
1640837430000|2021-12-30 04:10:30|16482.1|16480.1|16482.2|16480.2|16482.2|16480.2|16482|16480|2
1640837440000|2021-12-30 04:10:40|16482.5|16480.5|16482.5|16480.5|16482.5|16480.5|16482.5|16480.5|1
1640837450000|2021-12-30 04:10:50|16482.6|16480.6|16482.9|16480.9|16482.9|16480.9|16482.2|16480.2|6
1640837460000|2021-12-30 04:11:00|16482.7|16480.7|16483.4|16481.4|16483.4|16481.4|16482.7|16480.7|2
1640837470000|2021-12-30 04:11:10|16483.5|16481.5|16483.1|16481.1|16483.9|16481.9|16482.9|16480.9|15
1640837480000|2021-12-30 04:11:20|16483.2|16481.2|16483.5|16481.5|16483.5|16481.5|16483.2|16481.2|2
1640837490000|2021-12-30 04:11:30|16483.6|16481.6|16483.4|16481.4|16483.6|16481.6|16483.4|16481.4|0
1640837500000|2021-12-30 04:11:40|16483.1|16481.1|16483.1|16481.1|16483.1|16481.1|16483.1|16481.1|3
1640837510000|2021-12-30 04:11:50|16483.6|16481.6|16483.6|16481.6|16483.6|16481.6|16483.6|16481.6|1
1640837520000|2021-12-30 04:12:00|16483.5|16481.5|16483.7|16481.7|16483.7|16481.7|16483.4|16481.4|3
1640837530000|2021-12-30 04:12:10|16483.6|16481.6|16483.9|16481.9|16483.9|16481.9|16483.6|16481.6|4
1640837540000|2021-12-30 04:12:20|16483.7|16481.7|16483.7|16481.7|16483.9|16481.9|16483.6|16481.6|0
1640837560000|2021-12-30 04:12:40|16483.9|16481.9|16483.7|16481.7|16483.9|16481.9|16483.7|16481.7|2
1640837570000|2021-12-30 04:12:50|16483.9|16481.9|16483.7|16481.7|16483.9|16481.9|16483.7|16481.7|3
1640837580000|2021-12-30 04:13:00|16483.6|16481.6|16483.7|16481.7|16483.7|16481.7|16483.5|16481.5|0
1640837590000|2021-12-30 04:13:10|16484|16482|16484.2|16482.2|16484.2|16482.2|16484|16482|5
1640837600000|2021-12-30 04:13:20|16484.4|16482.4|16484.1|16482.1|16484.4|16482.4|16484.1|16482.1|4
1640837610000|2021-12-30 04:13:30|16484.2|16482.2|16484.4|16482.4|16484.4|16482.4|16484.2|16482.2|1
1640837620000|2021-12-30 04:13:40|16484.2|16482.2|16484.4|16482.4|16484.5|16482.5|16484.2|16482.2|2
1640837630000|2021-12-30 04:13:50|16483.4|16481.4|16483.5|16481.5|16483.5|16481.5|16483.4|16481.4|7
1640837660000|2021-12-30 04:14:20|||||||||1
1640837670000|2021-12-30 04:14:30|16483.4|16481.4|16483.4|16481.4|16483.4|16481.4|16483.4|16481.4|1
1640837680000|2021-12-30 04:14:40|16483.2|16481.2|16483.4|16481.4|16483.4|16481.4|16483.2|16481.2|5
1640837690000|2021-12-30 04:14:50|16483.7|16481.7|16483.7|16481.7|16483.7|16481.7|16483.7|16481.7|1
1640837700000|2021-12-30 04:15:00|16483.2|16481.2|16483.5|16481.5|16483.6|16481.6|16483.2|16481.2|3
1640837710000|2021-12-30 04:15:10|16483.6|16481.6|16483.1|16481.1|16483.6|16481.6|16483.1|16481.1|1
1640837720000|2021-12-30 04:15:20|16483.2|16481.2|16483.2|16481.2|16483.2|16481.2|16483.1|16481.1|1
1640837730000|2021-12-30 04:15:30|16483.1|16481.1|16483.2|16481.2|16483.2|16481.2|16483.1|16481.1|0
1640837740000|2021-12-30 04:15:40|16483.1|16481.1|16483.1|16481.1|16483.1|16481.1|16483.1|16481.1|0
1640837760000|2021-12-30 04:16:00|16483.2|16481.2|16483.7|16481.7|16483.7|16481.7|16483.2|16481.2|4
1640837770000|2021-12-30 04:16:10|16483.9|16481.9|16483.2|16481.2|16483.9|16481.9|16483.2|16481.2|3
1640837780000|2021-12-30 04:16:20|16483.4|16481.4|16483.9|16481.9|16483.9|16481.9|16483.4|16481.4|2
1640837790000|2021-12-30 04:16:30|16483.5|16481.5|16483.5|16481.5|16483.5|16481.5|16483.5|16481.5|1
1640837800000|2021-12-30 04:16:40|16483.6|16481.6|16483.7|16481.7|16483.9|16481.9|16483.6|16481.6|1
1640837810000|2021-12-30 04:16:50|16483.6|16481.6|16483.7|16481.7|16483.7|16481.7|16483.6|16481.6|2
1640837820000|2021-12-30 04:17:00|16483.6|16481.6|16483.7|16481.7|16483.7|16481.7|16483.6|16481.6|0
1640837830000|2021-12-30 04:17:10|16483.6|16481.6|16483.7|16481.7|16483.7|16481.7|16483.6|16481.6|0
1640837850000|2021-12-30 04:17:30|16483.6|16481.6|16483.6|16481.6|16483.6|16481.6|16483.5|16481.5|1
1640837860000|2021-12-30 04:17:40|16483.5|16481.5|16483.7|16481.7|16483.7|16481.7|16483.5|16481.5|0
1640837870000|2021-12-30 04:17:50|16483.6|16481.6|16483.7|16481.7|16483.7|16481.7|16483.6|16481.6|0
1640837880000|2021-12-30 04:18:00|16483.9|16481.9|16484.1|16482.1|16484.1|16482.1|16483.9|16481.9|2
1640837890000|2021-12-30 04:18:10|16484|16482|16484|16482|16484|16482|16484|16482|1
1640837910000|2021-12-30 04:18:30|16484.1|16482.1|16484.2|16482.2|16484.2|16482.2|16484.1|16482.1|0
1640837920000|2021-12-30 04:18:40|16484.1|16482.1|16484.5|16482.5|16484.5|16482.5|16484.1|16482.1|3
1640837930000|2021-12-30 04:18:50|16484.9|16482.9|16484.7|16482.7|16484.9|16482.9|16484.7|16482.7|9
1640837940000|2021-12-30 04:19:00|16484.6|16482.6|16485.7|16483.7|16485.7|16483.7|16484.6|16482.6|15
1640837950000|2021-12-30 04:19:10|16485.9|16483.9|16485.6|16483.6|16486|16484|16485.6|16483.6|2
1640837960000|2021-12-30 04:19:20|16485.7|16483.7|16486.1|16484.1|16486.1|16484.1|16485.6|16483.6|13
1640837970000|2021-12-30 04:19:30|16486.2|16484.2|16486.9|16484.9|16486.9|16484.9|16486.2|16484.2|48
1640837980000|2021-12-30 04:19:40|16486.2|16484.2|16486.1|16484.1|16486.2|16484.2|16486|16484|2
1640837990000|2021-12-30 04:19:50|16485.9|16483.9|16485.7|16483.7|16485.9|16483.9|16485.7|16483.7|4
1640838000000|2021-12-30 04:20:00|16486|16484|16486.9|16484.9|16487|16485|16486|16484|8
1640838010000|2021-12-30 04:20:10|16486.7|16484.7|16487.2|16485.2|16487.5|16485.5|16486.6|16484.6|26
1640838020000|2021-12-30 04:20:20|16487|16485|16486.9|16484.9|16487|16485|16486.9|16484.9|2
1640838030000|2021-12-30 04:20:30|16487|16485|16486.2|16484.2|16487|16485|16486|16484|5
1640838040000|2021-12-30 04:20:40|16486.4|16484.4|16486.7|16484.7|16486.7|16484.7|16486.2|16484.2|1
1640838050000|2021-12-30 04:20:50|16486.9|16484.9|16486.7|16484.7|16486.9|16484.9|16486.7|16484.7|0
1640838060000|2021-12-30 04:21:00|16486.6|16484.6|16486.4|16484.4|16486.6|16484.6|16486.2|16484.2|0
1640838070000|2021-12-30 04:21:10|16486.7|16484.7|16486.7|16484.7|16486.7|16484.7|16486.5|16484.5|1
1640838080000|2021-12-30 04:21:20|16486.9|16484.9|16487.7|16485.7|16488.1|16486.1|16486.4|16484.4|18
1640838090000|2021-12-30 04:21:30|16487.6|16485.6|16487.6|16485.6|16487.9|16485.9|16487.5|16485.5|5
1640838100000|2021-12-30 04:21:40|16487.7|16485.7|16488.4|16486.4|16488.4|16486.4|16487.5|16485.5|5
1640838110000|2021-12-30 04:21:50|16488.5|16486.5|16487.9|16485.9|16488.5|16486.5|16487.5|16485.5|5
1640838120000|2021-12-30 04:22:00|16488|16486|16488|16486|16488.2|16486.2|16487.9|16485.9|4
1640838130000|2021-12-30 04:22:10|16488.2|16486.2|16488.2|16486.2|16488.2|16486.2|16488.1|16486.1|2
1640838140000|2021-12-30 04:22:20|16488.1|16486.1|16488.1|16486.1|16488.2|16486.2|16487.9|16485.9|4
1640838150000|2021-12-30 04:22:30|16488|16486|16487.7|16485.7|16488|16486|16487.6|16485.6|4
1640838160000|2021-12-30 04:22:40|16487.9|16485.9|16487.9|16485.9|16488|16486|16487.6|16485.6|5
1640838170000|2021-12-30 04:22:50|16487.7|16485.7|16487.5|16485.5|16487.7|16485.7|16487.5|16485.5|1
1640838180000|2021-12-30 04:23:00|16487.6|16485.6|16487.6|16485.6|16487.9|16485.9|16487.5|16485.5|5
1640838190000|2021-12-30 04:23:10|16487.5|16485.5|16487.2|16485.2|16487.7|16485.7|16487.2|16485.2|3
1640838200000|2021-12-30 04:23:20|16487.1|16485.1|16487.2|16485.2|16487.2|16485.2|16487.1|16485.1|1
1640838210000|2021-12-30 04:23:30|16487.6|16485.6|16487.2|16485.2|16487.6|16485.6|16487.2|16485.2|0
1640838220000|2021-12-30 04:23:40|16487.1|16485.1|16487.2|16485.2|16487.2|16485.2|16487.1|16485.1|0
1640838230000|2021-12-30 04:23:50|16487.4|16485.4|16487.6|16485.6|16487.6|16485.6|16487.4|16485.4|1
1640838240000|2021-12-30 04:24:00|16487.5|16485.5|16487.7|16485.7|16487.7|16485.7|16487.5|16485.5|4
1640838250000|2021-12-30 04:24:10|16487.6|16485.6|16487.6|16485.6|16487.6|16485.6|16487.6|16485.6|0
1640838260000|2021-12-30 04:24:20|16487.1|16485.1|16487.2|16485.2|16487.4|16485.4|16487|16485|3
1640838270000|2021-12-30 04:24:30|16487.1|16485.1|16487.1|16485.1|16487.2|16485.2|16487|16485|2
1640838280000|2021-12-30 04:24:40|16486.9|16484.9|16486.4|16484.4|16486.9|16484.9|16486.4|16484.4|0
1640838300000|2021-12-30 04:25:00|16486.6|16484.6|16486.5|16484.5|16486.6|16484.6|16486.5|16484.5|6
1640838310000|2021-12-30 04:25:10|16486.6|16484.6|16486.5|16484.5|16486.6|16484.6|16486.5|16484.5|1
1640838320000|2021-12-30 04:25:20|16486.2|16484.2|16486.2|16484.2|16486.4|16484.4|16486.2|16484.2|4
1640838330000|2021-12-30 04:25:30|16486.1|16484.1|16486.1|16484.1|16486.2|16484.2|16485.9|16483.9|1
1640838340000|2021-12-30 04:25:40|16485.9|16483.9|16485.7|16483.7|16485.9|16483.9|16485.7|16483.7|2
1640838350000|2021-12-30 04:25:50|16486|16484|16486|16484|16486|16484|16485.9|16483.9|1
1640838360000|2021-12-30 04:26:00|16485.9|16483.9|16486|16484|16486|16484|16485.9|16483.9|0
1640838370000|2021-12-30 04:26:10|16485.6|16483.6|16485.4|16483.4|16485.7|16483.7|16485.1|16483.1|10
1640838380000|2021-12-30 04:26:20|16485.1|16483.1|16485.6|16483.6|16485.6|16483.6|16485.1|16483.1|3
1640838390000|2021-12-30 04:26:30|16485|16483|16486.1|16484.1|16486.1|16484.1|16485|16483|6
1640838400000|2021-12-30 04:26:40|16486|16484|16486|16484|16486|16484|16486|16484|0
1640838410000|2021-12-30 04:26:50|16485.9|16483.9|16486|16484|16486|16484|16485.9|16483.9|1
1640838420000|2021-12-30 04:27:00|16486.1|16484.1|16486.7|16484.7|16486.9|16484.9|16486.1|16484.1|3
1640838430000|2021-12-30 04:27:10|16486.6|16484.6|16486.7|16484.7|16486.7|16484.7|16486.5|16484.5|1
1640838440000|2021-12-30 04:27:20|16486.6|16484.6|16486.6|16484.6|16486.7|16484.7|16486.4|16484.4|3
1640838450000|2021-12-30 04:27:30|16486.7|16484.7|16486.7|16484.7|16486.7|16484.7|16486.7|16484.7|1
1640838460000|2021-12-30 04:27:40|16486.5|16484.5|16486.2|16484.2|16486.7|16484.7|16486|16484|4
1640838470000|2021-12-30 04:27:50|16486.4|16484.4|16486.5|16484.5|16486.5|16484.5|16486.4|16484.4|0
1640838480000|2021-12-30 04:28:00|16486.4|16484.4|16486.2|16484.2|16486.4|16484.4|16486.2|16484.2|0
1640838490000|2021-12-30 04:28:10|16486.1|16484.1|16486.2|16484.2|16486.2|16484.2|16485.9|16483.9|0
1640838500000|2021-12-30 04:28:20|16486.4|16484.4|16486.5|16484.5|16486.5|16484.5|16486.4|16484.4|0
1640838510000|2021-12-30 04:28:30|16486.4|16484.4|16486.4|16484.4|16486.5|16484.5|16486.2|16484.2|1
1640838520000|2021-12-30 04:28:40|16486.5|16484.5|16486.4|16484.4|16486.5|16484.5|16486.4|16484.4|0
1640838530000|2021-12-30 04:28:50|16486.2|16484.2|16485.9|16483.9|16486.2|16484.2|16485.9|16483.9|0
1640838540000|2021-12-30 04:29:00|16485.7|16483.7|16486|16484|16486|16484|16485.7|16483.7|1
1640838550000|2021-12-30 04:29:10|16485.9|16483.9|16485.4|16483.4|16485.9|16483.9|16485.2|16483.2|1
1640838560000|2021-12-30 04:29:20|16485.5|16483.5|16485.2|16483.2|16485.5|16483.5|16485.2|16483.2|1
1640838570000|2021-12-30 04:29:30|16485.5|16483.5|16485.5|16483.5|16485.9|16483.9|16485.5|16483.5|0
1640838580000|2021-12-30 04:29:40|16485.6|16483.6|16485.9|16483.9|16486|16484|16485.5|16483.5|1
1640838590000|2021-12-30 04:29:50|16486|16484|16485.6|16483.6|16486|16484|16485.6|16483.6|0
1640838600000|2021-12-30 04:30:00|16485.7|16483.7|16486|16484|16486.1|16484.1|16485.7|16483.7|0
1640838610000|2021-12-30 04:30:10|16486.1|16484.1|16486.1|16484.1|16486.2|16484.2|16486|16484|0
1640838620000|2021-12-30 04:30:20|16486|16484|16486.2|16484.2|16486.2|16484.2|16485.9|16483.9|1
1640838630000|2021-12-30 04:30:30|16486|16484|16485.7|16483.7|16486.2|16484.2|16485.5|16483.5|2
1640838640000|2021-12-30 04:30:40|16485.9|16483.9|16486|16484|16486.2|16484.2|16485.9|16483.9|2
1640838650000|2021-12-30 04:30:50|16486.1|16484.1|16485.9|16483.9|16486.2|16484.2|16485.9|16483.9|0
1640838660000|2021-12-30 04:31:00|16486|16484|16485.9|16483.9|16486.2|16484.2|16485.7|16483.7|1
1640838670000|2021-12-30 04:31:10|16485.7|16483.7|16485.5|16483.5|16485.7|16483.7|16485.5|16483.5|0
1640838690000|2021-12-30 04:31:30|16485.6|16483.6|16485.6|16483.6|16485.7|16483.7|16485.6|16483.6|1
1640838700000|2021-12-30 04:31:40|16485.7|16483.7|16485.5|16483.5|16485.7|16483.7|16485.5|16483.5|1
1640838710000|2021-12-30 04:31:50|16485.6|16483.6|16485.6|16483.6|16485.7|16483.7|16485.6|16483.6|0
1640838720000|2021-12-30 04:32:00|16485.7|16483.7|16485.2|16483.2|16485.7|16483.7|16485.2|16483.2|6
1640838730000|2021-12-30 04:32:10|16485.4|16483.4|16485.7|16483.7|16485.7|16483.7|16485.2|16483.2|2
1640838740000|2021-12-30 04:32:20|16485.9|16483.9|16486.1|16484.1|16486.1|16484.1|16485.9|16483.9|0
1640838760000|2021-12-30 04:32:40|16486.4|16484.4|16486.4|16484.4|16486.4|16484.4|16486.4|16484.4|2
1640838770000|2021-12-30 04:32:50|16486.2|16484.2|16486|16484|16486.2|16484.2|16486|16484|7
1640838780000|2021-12-30 04:33:00|16485.7|16483.7|16485.7|16483.7|16486|16484|16485.7|16483.7|3
1640838790000|2021-12-30 04:33:10|16485.9|16483.9|16485.7|16483.7|16486|16484|16485.7|16483.7|0
1640838800000|2021-12-30 04:33:20|16485.6|16483.6|16485.9|16483.9|16485.9|16483.9|16485.6|16483.6|0
1640838820000|2021-12-30 04:33:40|16485.7|16483.7|16485.6|16483.6|16485.7|16483.7|16485.6|16483.6|0
1640838830000|2021-12-30 04:33:50|16485.5|16483.5|16485.5|16483.5|16485.5|16483.5|16485.4|16483.4|0
1640838840000|2021-12-30 04:34:00|16485.4|16483.4|16485.2|16483.2|16485.4|16483.4|16485.2|16483.2|1
1640838850000|2021-12-30 04:34:10|16485|16483|16484.2|16482.2|16485|16483|16483.6|16481.6|28
1640838860000|2021-12-30 04:34:20|16484|16482|16484.2|16482.2|16484.2|16482.2|16484|16482|1
1640838870000|2021-12-30 04:34:30|16484.4|16482.4|16484.2|16482.2|16484.4|16482.4|16484|16482|0
1640838880000|2021-12-30 04:34:40|16484.4|16482.4|16484.4|16482.4|16484.5|16482.5|16484.4|16482.4|1
1640838890000|2021-12-30 04:34:50|16484.2|16482.2|16484.2|16482.2|16484.2|16482.2|16484|16482|2
1640838900000|2021-12-30 04:35:00|16484.1|16482.1|16484|16482|16484.2|16482.2|16484|16482|1
1640838910000|2021-12-30 04:35:10|16484.1|16482.1|16484.4|16482.4|16484.4|16482.4|16484.1|16482.1|1
1640838920000|2021-12-30 04:35:20|16484.2|16482.2|16484.4|16482.4|16484.5|16482.5|16484.1|16482.1|1
1640838930000|2021-12-30 04:35:30|16484.6|16482.6|16484.5|16482.5|16484.7|16482.7|16484.2|16482.2|11
1640838940000|2021-12-30 04:35:40|16484.4|16482.4|16484.6|16482.6|16484.6|16482.6|16484.4|16482.4|1
1640838950000|2021-12-30 04:35:50|16484.5|16482.5|16484.7|16482.7|16484.7|16482.7|16484.2|16482.2|2
1640838960000|2021-12-30 04:36:00|16484.9|16482.9|16484.6|16482.6|16484.9|16482.9|16484.6|16482.6|1
1640838980000|2021-12-30 04:36:20|16485|16483|16484.9|16482.9|16485|16483|16484.6|16482.6|5
1640838990000|2021-12-30 04:36:30|16484.7|16482.7|16484.7|16482.7|16484.7|16482.7|16484.7|16482.7|0
1640839000000|2021-12-30 04:36:40|16484.6|16482.6|16484.6|16482.6|16484.6|16482.6|16484.6|16482.6|0
1640839010000|2021-12-30 04:36:50|16484.4|16482.4|16484.1|16482.1|16484.4|16482.4|16484.1|16482.1|2
1640839020000|2021-12-30 04:37:00|16484.2|16482.2|16484.7|16482.7|16484.7|16482.7|16484.2|16482.2|1
1640839030000|2021-12-30 04:37:10|16484.5|16482.5|16484.9|16482.9|16484.9|16482.9|16484.2|16482.2|2
1640839040000|2021-12-30 04:37:20|16484.7|16482.7|16484.5|16482.5|16484.7|16482.7|16484.5|16482.5|0
1640839050000|2021-12-30 04:37:30|16484.7|16482.7|16484.7|16482.7|16484.7|16482.7|16484.7|16482.7|1
1640839070000|2021-12-30 04:37:50|16484.6|16482.6|16484.6|16482.6|16484.6|16482.6|16484.6|16482.6|0
1640839080000|2021-12-30 04:38:00|16485|16483|16485.4|16483.4|16485.4|16483.4|16485|16483|4
1640839090000|2021-12-30 04:38:10|16484.7|16482.7|16483.7|16481.7|16484.7|16482.7|16483.6|16481.6|9
1640839100000|2021-12-30 04:38:20|16483.6|16481.6|16483.9|16481.9|16484.1|16482.1|16483.6|16481.6|3
1640839110000|2021-12-30 04:38:30|16484.1|16482.1|16483.7|16481.7|16484.1|16482.1|16483.7|16481.7|2
1640839120000|2021-12-30 04:38:40|16483.9|16481.9|16483|16481|16484.2|16482.2|16483|16481|14
1640839130000|2021-12-30 04:38:50|16482.9|16480.9|16483.1|16481.1|16483.1|16481.1|16482.9|16480.9|2
1640839140000|2021-12-30 04:39:00|16483.2|16481.2|16483.4|16481.4|16483.4|16481.4|16483.2|16481.2|1
1640839150000|2021-12-30 04:39:10|16483.1|16481.1|16483.2|16481.2|16483.2|16481.2|16482.9|16480.9|5
1640839160000|2021-12-30 04:39:20|16483.4|16481.4|16483.6|16481.6|16483.7|16481.7|16483.4|16481.4|12
1640839170000|2021-12-30 04:39:30|16483.7|16481.7|16483.5|16481.5|16483.7|16481.7|16483.5|16481.5|2
1640839180000|2021-12-30 04:39:40|16483.4|16481.4|16483.2|16481.2|16483.6|16481.6|16483.1|16481.1|3
1640839190000|2021-12-30 04:39:50|16483.1|16481.1|16483.2|16481.2|16483.2|16481.2|16483|16481|13
1640839200000|2021-12-30 04:40:00|16483.1|16481.1|16483.2|16481.2|16483.2|16481.2|16483.1|16481.1|0
1640839210000|2021-12-30 04:40:10|16483.4|16481.4|16483.2|16481.2|16483.7|16481.7|16483.2|16481.2|3
1640839220000|2021-12-30 04:40:20|16483.1|16481.1|16483.7|16481.7|16483.7|16481.7|16483.1|16481.1|0
1640839230000|2021-12-30 04:40:30|16483.5|16481.5|16483.7|16481.7|16483.7|16481.7|16483.5|16481.5|2
1640839240000|2021-12-30 04:40:40|16483.6|16481.6|16483.6|16481.6|16483.7|16481.7|16483.5|16481.5|3
1640839250000|2021-12-30 04:40:50|16483.5|16481.5|16483.7|16481.7|16483.7|16481.7|16483.5|16481.5|0
1640839260000|2021-12-30 04:41:00|16483.6|16481.6|16483.7|16481.7|16483.7|16481.7|16483.6|16481.6|0
1640839270000|2021-12-30 04:41:10|16483.6|16481.6|16483.7|16481.7|16483.7|16481.7|16483.6|16481.6|0
1640839290000|2021-12-30 04:41:30|16483.9|16481.9|16483.9|16481.9|16483.9|16481.9|16483.7|16481.7|0
1640839300000|2021-12-30 04:41:40|16484.2|16482.2|16484.4|16482.4|16484.5|16482.5|16484.1|16482.1|3
1640839310000|2021-12-30 04:41:50|16484.5|16482.5|16484.4|16482.4|16484.6|16482.6|16484.4|16482.4|5
1640839320000|2021-12-30 04:42:00|16484.5|16482.5|16485|16483|16485.2|16483.2|16484.4|16482.4|5
1640839330000|2021-12-30 04:42:10|16485.2|16483.2|16485.2|16483.2|16485.6|16483.6|16485.1|16483.1|15
1640839340000|2021-12-30 04:42:20|16485.4|16483.4|16485.5|16483.5|16485.5|16483.5|16485.2|16483.2|2
1640839350000|2021-12-30 04:42:30|16485.6|16483.6|16485.5|16483.5|16485.6|16483.6|16485|16483|5
1640839360000|2021-12-30 04:42:40|16485.4|16483.4|16485.1|16483.1|16485.4|16483.4|16485.1|16483.1|0
1640839370000|2021-12-30 04:42:50|16485|16483|16485.2|16483.2|16485.2|16483.2|16485|16483|0
1640839380000|2021-12-30 04:43:00|16485.1|16483.1|16485.2|16483.2|16485.2|16483.2|16485.1|16483.1|0
1640839400000|2021-12-30 04:43:20|16485.4|16483.4|16485.5|16483.5|16485.5|16483.5|16485.4|16483.4|0
1640839410000|2021-12-30 04:43:30|16485.7|16483.7|16486.1|16484.1|16486.4|16484.4|16485.7|16483.7|4
1640839420000|2021-12-30 04:43:40|16486.2|16484.2|16485.7|16483.7|16486.2|16484.2|16485.5|16483.5|7
1640839430000|2021-12-30 04:43:50|16485.9|16483.9|16485.7|16483.7|16486|16484|16485.7|16483.7|0
1640839440000|2021-12-30 04:44:00|16485.6|16483.6|16485.7|16483.7|16485.7|16483.7|16485.6|16483.6|0
1640839450000|2021-12-30 04:44:10|16485.5|16483.5|16485.7|16483.7|16485.7|16483.7|16485.5|16483.5|1
1640839460000|2021-12-30 04:44:20|16485.6|16483.6|16485.1|16483.1|16485.6|16483.6|16485|16483|1
1640839470000|2021-12-30 04:44:30|16485.2|16483.2|16485.5|16483.5|16485.6|16483.6|16485.2|16483.2|0
1640839490000|2021-12-30 04:44:50|16485.7|16483.7|16485.5|16483.5|16485.7|16483.7|16485.4|16483.4|1
1640839510000|2021-12-30 04:45:10|16485.4|16483.4|16485.5|16483.5|16485.5|16483.5|16485.4|16483.4|0
1640839520000|2021-12-30 04:45:20|16485.6|16483.6|16485.5|16483.5|16485.6|16483.6|16485.5|16483.5|0
1640839530000|2021-12-30 04:45:30|16485.4|16483.4|16485.2|16483.2|16485.4|16483.4|16485.2|16483.2|6
1640839540000|2021-12-30 04:45:40|16485|16483|16484.6|16482.6|16485.2|16483.2|16484.6|16482.6|2
1640839550000|2021-12-30 04:45:50|16484.5|16482.5|16484.2|16482.2|16484.5|16482.5|16484|16482|6
1640839560000|2021-12-30 04:46:00|16484.4|16482.4|16484.5|16482.5|16484.5|16482.5|16484.2|16482.2|0
1640839570000|2021-12-30 04:46:10|16484.6|16482.6|16484.7|16482.7|16484.9|16482.9|16484.4|16482.4|1
1640839580000|2021-12-30 04:46:20|16484.9|16482.9|16484.7|16482.7|16485|16483|16484.7|16482.7|0
1640839590000|2021-12-30 04:46:30|16484.6|16482.6|16484.9|16482.9|16484.9|16482.9|16484.5|16482.5|0
1640839600000|2021-12-30 04:46:40|16485|16483|16484.2|16482.2|16485|16483|16484.2|16482.2|2
1640839620000|2021-12-30 04:47:00|16484.1|16482.1|16484.4|16482.4|16484.4|16482.4|16484.1|16482.1|0
1640839630000|2021-12-30 04:47:10|16484.2|16482.2|16484.7|16482.7|16484.7|16482.7|16484.2|16482.2|1
1640839640000|2021-12-30 04:47:20|16484.6|16482.6|16484.4|16482.4|16484.6|16482.6|16484.4|16482.4|0
1640839650000|2021-12-30 04:47:30|16484.5|16482.5|16484.5|16482.5|16484.5|16482.5|16484.5|16482.5|0
1640839670000|2021-12-30 04:47:50|16484.4|16482.4|16483.9|16481.9|16484.4|16482.4|16483.9|16481.9|1
1640839680000|2021-12-30 04:48:00|16484.1|16482.1|16484.2|16482.2|16484.5|16482.5|16484.1|16482.1|4
1640839690000|2021-12-30 04:48:10|16485|16483|16485|16483|16485.2|16483.2|16484.9|16482.9|7
1640839710000|2021-12-30 04:48:30|16485.2|16483.2|16485.2|16483.2|16485.2|16483.2|16485.2|16483.2|1
1640839720000|2021-12-30 04:48:40|16485.4|16483.4|16485.9|16483.9|16485.9|16483.9|16485.4|16483.4|5
1640839730000|2021-12-30 04:48:50|16486|16484|16485.6|16483.6|16486|16484|16485.6|16483.6|0
1640839740000|2021-12-30 04:49:00|16485.5|16483.5|16485.7|16483.7|16485.7|16483.7|16485.5|16483.5|0
1640839760000|2021-12-30 04:49:20|16485.6|16483.6|16486.6|16484.6|16486.6|16484.6|16485.6|16483.6|3
1640839770000|2021-12-30 04:49:30|16487|16485|16487.4|16485.4|16487.4|16485.4|16487|16485|5
1640839780000|2021-12-30 04:49:40|16487.5|16485.5|16487.7|16485.7|16487.7|16485.7|16487.5|16485.5|7
1640839790000|2021-12-30 04:49:50|16487.9|16485.9|16487.9|16485.9|16487.9|16485.9|16487.9|16485.9|0
1640839800000|2021-12-30 04:50:00|16487.7|16485.7|16487.5|16485.5|16487.7|16485.7|16487.5|16485.5|1
1640839810000|2021-12-30 04:50:10|16487.4|16485.4|16487.7|16485.7|16487.7|16485.7|16487.4|16485.4|2
1640839820000|2021-12-30 04:50:20|16487.6|16485.6|16487.5|16485.5|16487.6|16485.6|16487.5|16485.5|0
1640839830000|2021-12-30 04:50:30|16487.4|16485.4|16487.9|16485.9|16487.9|16485.9|16487.4|16485.4|1
1640839860000|2021-12-30 04:51:00|16487.6|16485.6|16487.6|16485.6|16487.7|16485.7|16487.5|16485.5|5
1640839870000|2021-12-30 04:51:10|16487.2|16485.2|16487.2|16485.2|16487.2|16485.2|16487.1|16485.1|7
1640839880000|2021-12-30 04:51:20|16487.1|16485.1|16486.9|16484.9|16487.2|16485.2|16486.9|16484.9|0
1640839890000|2021-12-30 04:51:30|16487|16485|16487.2|16485.2|16487.2|16485.2|16487|16485|0
1640839900000|2021-12-30 04:51:40|16487.4|16485.4|16488.4|16486.4|16488.4|16486.4|16487.4|16485.4|8
1640839910000|2021-12-30 04:51:50|16488.7|16486.7|16488.6|16486.6|16489.5|16487.5|16488.6|16486.6|20
1640839920000|2021-12-30 04:52:00|16488.5|16486.5|16488.4|16486.4|16488.5|16486.5|16487.7|16485.7|1
1640839930000|2021-12-30 04:52:10|16488.2|16486.2|16488.1|16486.1|16488.4|16486.4|16488.1|16486.1|1
1640839940000|2021-12-30 04:52:20|16487.7|16485.7|16487.7|16485.7|16487.7|16485.7|16487.7|16485.7|10
1640839950000|2021-12-30 04:52:30|16487.5|16485.5|16487.6|16485.6|16487.6|16485.6|16487.4|16485.4|3
1640839960000|2021-12-30 04:52:40|16487.1|16485.1|16487.1|16485.1|16487.1|16485.1|16487.1|16485.1|3
1640839970000|2021-12-30 04:52:50|16486.6|16484.6|16486.7|16484.7|16486.7|16484.7|16486.6|16484.6|1
1640839980000|2021-12-30 04:53:00|16486.6|16484.6|16486.5|16484.5|16486.7|16484.7|16486.5|16484.5|0
1640839990000|2021-12-30 04:53:10|16486.4|16484.4|16485.7|16483.7|16486.4|16484.4|16485.6|16483.6|4
1640840000000|2021-12-30 04:53:20|16485.6|16483.6|16485.7|16483.7|16485.7|16483.7|16485.6|16483.6|0
1640840010000|2021-12-30 04:53:30|16485.6|16483.6|16485.6|16483.6|16485.6|16483.6|16485.6|16483.6|0
1640840020000|2021-12-30 04:53:40|16485.1|16483.1|16484.4|16482.4|16485.2|16483.2|16484|16482|13
1640840030000|2021-12-30 04:53:50|16484.2|16482.2|16484.2|16482.2|16484.2|16482.2|16484.2|16482.2|0
1640840040000|2021-12-30 04:54:00|16484.4|16482.4|16484.2|16482.2|16484.6|16482.6|16484.2|16482.2|0
1640840050000|2021-12-30 04:54:10|16484.4|16482.4|16484.5|16482.5|16484.5|16482.5|16484.2|16482.2|5
1640840060000|2021-12-30 04:54:20|16484.2|16482.2|16486|16484|16486.2|16484.2|16484.2|16482.2|14
1640840070000|2021-12-30 04:54:30|16485.5|16483.5|16486.2|16484.2|16486.2|16484.2|16485.2|16483.2|2
1640840080000|2021-12-30 04:54:40|16485.7|16483.7|16485.6|16483.6|16486|16484|16485.5|16483.5|4
1640840090000|2021-12-30 04:54:50|16485.7|16483.7|16485.7|16483.7|16485.7|16483.7|16485.7|16483.7|0
1640840100000|2021-12-30 04:55:00|16485.6|16483.6|16485.7|16483.7|16486.1|16484.1|16485.6|16483.6|5
1640840110000|2021-12-30 04:55:10|16485.5|16483.5|16485.2|16483.2|16485.5|16483.5|16485.2|16483.2|2
1640840120000|2021-12-30 04:55:20|16485.1|16483.1|16485.2|16483.2|16485.2|16483.2|16485.1|16483.1|0
1640840130000|2021-12-30 04:55:30|16485.1|16483.1|16485.2|16483.2|16485.2|16483.2|16485.1|16483.1|0
1640840140000|2021-12-30 04:55:40|16485.7|16483.7|16485.7|16483.7|16485.9|16483.9|16485.7|16483.7|5
1640840150000|2021-12-30 04:55:50|16485.1|16483.1|16484.7|16482.7|16485.1|16483.1|16484.7|16482.7|1
1640840160000|2021-12-30 04:56:00|16484.9|16482.9|16484.7|16482.7|16485.2|16483.2|16484.7|16482.7|0
1640840170000|2021-12-30 04:56:10|16485.2|16483.2|16485.7|16483.7|16485.9|16483.9|16485.1|16483.1|1
1640840180000|2021-12-30 04:56:20|16485.9|16483.9|16486.1|16484.1|16486.1|16484.1|16485.9|16483.9|0
1640840190000|2021-12-30 04:56:30|16486|16484|16486.1|16484.1|16486.2|16484.2|16486|16484|0
1640840200000|2021-12-30 04:56:40|16486.2|16484.2|16486.5|16484.5|16486.5|16484.5|16486.2|16484.2|0
1640840220000|2021-12-30 04:57:00|16486.4|16484.4|16486.5|16484.5|16486.5|16484.5|16486.2|16484.2|5
1640840230000|2021-12-30 04:57:10|16486.7|16484.7|16487.1|16485.1|16487.1|16485.1|16486.7|16484.7|9
1640840240000|2021-12-30 04:57:20|16487|16485|16487|16485|16487.1|16485.1|16486.7|16484.7|1
1640840250000|2021-12-30 04:57:30|16487.2|16485.2|16488.1|16486.1|16488.2|16486.2|16487.2|16485.2|13
1640840260000|2021-12-30 04:57:40|16488.2|16486.2|16488.1|16486.1|16488.4|16486.4|16488|16486|6
1640840270000|2021-12-30 04:57:50|||||||||2
1640840280000|2021-12-30 04:58:00|16488|16486|16488|16486|16488.2|16486.2|16488|16486|4
1640840290000|2021-12-30 04:58:10|16488.1|16486.1|16488.6|16486.6|16488.7|16486.7|16488.1|16486.1|5
1640840300000|2021-12-30 04:58:20|16489|16487|16489.5|16487.5|16489.5|16487.5|16488.7|16486.7|10
1640840310000|2021-12-30 04:58:30|16489.4|16487.4|16489.5|16487.5|16489.5|16487.5|16489.2|16487.2|6
1640840320000|2021-12-30 04:58:40|16489.6|16487.6|16489.7|16487.7|16489.7|16487.7|16489.6|16487.6|2
1640840330000|2021-12-30 04:58:50|16489.6|16487.6|16489.6|16487.6|16489.6|16487.6|16489.6|16487.6|2
1640840340000|2021-12-30 04:59:00|16489.9|16487.9|16489.7|16487.7|16489.9|16487.9|16489.6|16487.6|5
1640840350000|2021-12-30 04:59:10|16489.9|16487.9|16489.7|16487.7|16489.9|16487.9|16489.7|16487.7|2
1640840360000|2021-12-30 04:59:20|16489.6|16487.6|16489.7|16487.7|16489.9|16487.9|16489.5|16487.5|6
1640840370000|2021-12-30 04:59:30|16489.9|16487.9|16489.9|16487.9|16490.2|16488.2|16489.9|16487.9|5
1640840380000|2021-12-30 04:59:40|16490|16488|16489.7|16487.7|16490|16488|16489.6|16487.6|3
1640840390000|2021-12-30 04:59:50|16489.5|16487.5|16489.4|16487.4|16489.6|16487.6|16489.2|16487.2|6
1640840400000|2021-12-30 05:00:00|16489.5|16487.5|16490.1|16488.1|16490.4|16488.4|16489.5|16487.5|18
1640840410000|2021-12-30 05:00:10|16490.4|16488.4|16490.5|16488.5|16490.5|16488.5|16490.2|16488.2|3
1640840420000|2021-12-30 05:00:20|16490|16488|16490.6|16488.6|16490.7|16488.7|16490|16488|10
1640840430000|2021-12-30 05:00:30|16490.5|16488.5|16490.4|16488.4|16490.7|16488.7|16490|16488|8
1640840440000|2021-12-30 05:00:40|16490.5|16488.5|16490.5|16488.5|16490.7|16488.7|16490.4|16488.4|2
1640840450000|2021-12-30 05:00:50|16490.6|16488.6|16490.5|16488.5|16490.6|16488.6|16490.5|16488.5|0
1640840460000|2021-12-30 05:01:00|16490.9|16488.9|16490.5|16488.5|16491|16489|16490.5|16488.5|5
1640840470000|2021-12-30 05:01:10|16490.4|16488.4|16490|16488|16490.6|16488.6|16489.6|16487.6|7
1640840480000|2021-12-30 05:01:20|16489.9|16487.9|16490|16488|16490.2|16488.2|16489.9|16487.9|3
1640840490000|2021-12-30 05:01:30|16490.1|16488.1|16490.5|16488.5|16490.5|16488.5|16490.1|16488.1|3
1640840500000|2021-12-30 05:01:40|16490.6|16488.6|16490.7|16488.7|16490.7|16488.7|16490.1|16488.1|8
1640840510000|2021-12-30 05:01:50|16490.9|16488.9|16490.7|16488.7|16490.9|16488.9|16490.7|16488.7|0
1640840520000|2021-12-30 05:02:00|16490.9|16488.9|16490.7|16488.7|16491.1|16489.1|16490.7|16488.7|0
1640840530000|2021-12-30 05:02:10|16490.6|16488.6|16490.7|16488.7|16490.7|16488.7|16490.6|16488.6|0
1640840540000|2021-12-30 05:02:20|16490.5|16488.5|16490.7|16488.7|16491.4|16489.4|16490.4|16488.4|13
1640840550000|2021-12-30 05:02:30|16491|16489|16491.1|16489.1|16491.2|16489.2|16491|16489|6
1640840560000|2021-12-30 05:02:40|16491.4|16489.4|16491.4|16489.4|16491.4|16489.4|16491.4|16489.4|3
1640840570000|2021-12-30 05:02:50|16492|16490|16491.1|16489.1|16492|16490|16491.1|16489.1|12
1640840580000|2021-12-30 05:03:00|16490.6|16488.6|16491|16489|16491|16489|16490|16488|15
1640840590000|2021-12-30 05:03:10|16490.9|16488.9|16490.7|16488.7|16491.1|16489.1|16490.7|16488.7|3
1640840600000|2021-12-30 05:03:20|16490.6|16488.6|16490.4|16488.4|16490.6|16488.6|16490.2|16488.2|1
1640840610000|2021-12-30 05:03:30|16490.2|16488.2|16490.2|16488.2|16490.6|16488.6|16490.1|16488.1|11
1640840620000|2021-12-30 05:03:40|16490|16488|16490|16488|16490.2|16488.2|16490|16488|2
1640840630000|2021-12-30 05:03:50|16490.1|16488.1|16490|16488|16490.1|16488.1|16490|16488|1
1640840640000|2021-12-30 05:04:00|16489.9|16487.9|16490|16488|16490|16488|16489.6|16487.6|5
1640840650000|2021-12-30 05:04:10|16490.2|16488.2|16491.2|16489.2|16491.4|16489.4|16490.2|16488.2|6
1640840660000|2021-12-30 05:04:20|16491.4|16489.4|16491.4|16489.4|16491.4|16489.4|16490.9|16488.9|3
1640840670000|2021-12-30 05:04:30|16491.5|16489.5|16491.7|16489.7|16492|16490|16491.5|16489.5|8
1640840680000|2021-12-30 05:04:40|16491.9|16489.9|16491.6|16489.6|16491.9|16489.9|16491.6|16489.6|0
1640840690000|2021-12-30 05:04:50|16491.2|16489.2|16491.7|16489.7|16491.7|16489.7|16491.1|16489.1|2
1640840700000|2021-12-30 05:05:00|16491.5|16489.5|16491.7|16489.7|16491.7|16489.7|16491.5|16489.5|7
1640840710000|2021-12-30 05:05:10|16491.5|16489.5|16491.4|16489.4|16491.5|16489.5|16491.4|16489.4|0
1640840720000|2021-12-30 05:05:20|16491|16489|16491.1|16489.1|16491.4|16489.4|16490.9|16488.9|3
1640840730000|2021-12-30 05:05:30|16491.2|16489.2|16490.4|16488.4|16491.2|16489.2|16490.4|16488.4|5
1640840740000|2021-12-30 05:05:40|16490.2|16488.2|16489.9|16487.9|16490.6|16488.6|16489.9|16487.9|6
1640840750000|2021-12-30 05:05:50|16490.2|16488.2|16490.5|16488.5|16490.5|16488.5|16490.2|16488.2|3
1640840760000|2021-12-30 05:06:00|16490.4|16488.4|16489.7|16487.7|16490.4|16488.4|16489.6|16487.6|9
1640840770000|2021-12-30 05:06:10|16489.9|16487.9|16489.5|16487.5|16489.9|16487.9|16489.5|16487.5|2
1640840780000|2021-12-30 05:06:20|16489.4|16487.4|16489.4|16487.4|16489.5|16487.5|16489.4|16487.4|0
1640840790000|2021-12-30 05:06:30|16489.1|16487.1|16489.1|16487.1|16489.2|16487.2|16489.1|16487.1|3
1640840800000|2021-12-30 05:06:40|16488.1|16486.1|16487.2|16485.2|16488.1|16486.1|16487.2|16485.2|26
1640840810000|2021-12-30 05:06:50|16487.5|16485.5|16488.1|16486.1|16488.1|16486.1|16487.5|16485.5|4
1640840820000|2021-12-30 05:07:00|16487.9|16485.9|16488|16486|16488.1|16486.1|16487.9|16485.9|3
1640840830000|2021-12-30 05:07:10|16487.9|16485.9|16487.4|16485.4|16487.9|16485.9|16487.4|16485.4|1
1640840840000|2021-12-30 05:07:20|16487.2|16485.2|16486.7|16484.7|16487.2|16485.2|16486.7|16484.7|2
1640840850000|2021-12-30 05:07:30|16487.2|16485.2|16486.6|16484.6|16487.2|16485.2|16486.6|16484.6|10
1640840860000|2021-12-30 05:07:40|16486.7|16484.7|16487.2|16485.2|16487.2|16485.2|16486.6|16484.6|6
1640840870000|2021-12-30 05:07:50|16487.5|16485.5|16487|16485|16487.6|16485.6|16486.9|16484.9|2
1640840880000|2021-12-30 05:08:00|16486.9|16484.9|16487.2|16485.2|16487.6|16485.6|16486.9|16484.9|8
1640840890000|2021-12-30 05:08:10|16487.6|16485.6|16487.7|16485.7|16487.7|16485.7|16487.6|16485.6|3
1640840910000|2021-12-30 05:08:30|16487.6|16485.6|16487|16485|16487.6|16485.6|16486.9|16484.9|3
1640840920000|2021-12-30 05:08:40|16486.9|16484.9|16487|16485|16487|16485|16486.9|16484.9|0
1640840930000|2021-12-30 05:08:50|16487.1|16485.1|16487.2|16485.2|16487.2|16485.2|16487.1|16485.1|1
1640840940000|2021-12-30 05:09:00|16487.4|16485.4|16487|16485|16487.4|16485.4|16486.9|16484.9|5
1640840960000|2021-12-30 05:09:20|16486.9|16484.9|16487|16485|16487.1|16485.1|16486.9|16484.9|1
1640840970000|2021-12-30 05:09:30|16486.9|16484.9|16487|16485|16487|16485|16486.9|16484.9|0
1640840980000|2021-12-30 05:09:40|16486.9|16484.9|16487.2|16485.2|16487.2|16485.2|16486.9|16484.9|2
1640840990000|2021-12-30 05:09:50|16487.4|16485.4|16487.5|16485.5|16487.7|16485.7|16487.1|16485.1|3
1640841000000|2021-12-30 05:10:00|16487.4|16485.4|16487.7|16485.7|16487.7|16485.7|16487|16485|5
1640841010000|2021-12-30 05:10:10|16487.9|16485.9|16488.1|16486.1|16488.1|16486.1|16487.7|16485.7|0
1640841020000|2021-12-30 05:10:20|16488.2|16486.2|16488.2|16486.2|16488.2|16486.2|16488.1|16486.1|0
1640841030000|2021-12-30 05:10:30|16488.4|16486.4|16488.7|16486.7|16489.1|16487.1|16488.4|16486.4|5
1640841040000|2021-12-30 05:10:40|16488.6|16486.6|16488.4|16486.4|16488.7|16486.7|16488.1|16486.1|2
1640841050000|2021-12-30 05:10:50|16488.5|16486.5|16488.2|16486.2|16488.6|16486.6|16488.2|16486.2|0
1640841060000|2021-12-30 05:11:00|16488|16486|16488.5|16486.5|16488.7|16486.7|16488|16486|1
1640841070000|2021-12-30 05:11:10|16488.6|16486.6|16487.7|16485.7|16488.7|16486.7|16487.6|16485.6|3
1640841090000|2021-12-30 05:11:30|16488.4|16486.4|16488.1|16486.1|16488.5|16486.5|16488|16486|2
1640841100000|2021-12-30 05:11:40|16488|16486|16487.5|16485.5|16488|16486|16487.5|16485.5|1
1640841110000|2021-12-30 05:11:50|16487|16485|16487.6|16485.6|16487.6|16485.6|16487|16485|0
1640841120000|2021-12-30 05:12:00|16487.7|16485.7|16487.7|16485.7|16487.7|16485.7|16487.7|16485.7|0
1640841130000|2021-12-30 05:12:10|16487.6|16485.6|16487|16485|16487.6|16485.6|16487|16485|1
1640841140000|2021-12-30 05:12:20|16487.1|16485.1|16486.7|16484.7|16487.2|16485.2|16486.6|16484.6|1
1640841150000|2021-12-30 05:12:30|16486.9|16484.9|16486.9|16484.9|16486.9|16484.9|16486.6|16484.6|1
1640841160000|2021-12-30 05:12:40|16486.7|16484.7|16486.7|16484.7|16487|16485|16486.7|16484.7|0
1640841170000|2021-12-30 05:12:50|16487|16485|16486.7|16484.7|16487|16485|16486.5|16484.5|2
1640841180000|2021-12-30 05:13:00|16486.9|16484.9|16486.7|16484.7|16486.9|16484.9|16486.6|16484.6|0
1640841190000|2021-12-30 05:13:10|16486.5|16484.5|16486.1|16484.1|16486.5|16484.5|16486|16484|2
1640841200000|2021-12-30 05:13:20|16486|16484|16486.5|16484.5|16486.6|16484.6|16485.9|16483.9|2
1640841210000|2021-12-30 05:13:30|16486.4|16484.4|16485.9|16483.9|16486.5|16484.5|16485.9|16483.9|0
1640841230000|2021-12-30 05:13:50|16485.7|16483.7|16485.2|16483.2|16485.7|16483.7|16485.2|16483.2|3
1640841240000|2021-12-30 05:14:00|16485.1|16483.1|16485.9|16483.9|16485.9|16483.9|16485.1|16483.1|3
1640841250000|2021-12-30 05:14:10|16485.7|16483.7|16485.4|16483.4|16485.9|16483.9|16485.4|16483.4|3
1640841260000|2021-12-30 05:14:20|16485.2|16483.2|16485.5|16483.5|16485.5|16483.5|16485.2|16483.2|8
1640841270000|2021-12-30 05:14:30|16485.4|16483.4|16485.5|16483.5|16485.6|16483.6|16485.2|16483.2|5
1640841280000|2021-12-30 05:14:40|16485.4|16483.4|16485.4|16483.4|16485.5|16483.5|16485.4|16483.4|0
1640841290000|2021-12-30 05:14:50|16485.2|16483.2|16485|16483|16485.2|16483.2|16484.9|16482.9|5
1640841300000|2021-12-30 05:15:00|16484.9|16482.9|16485.6|16483.6|16485.6|16483.6|16484.7|16482.7|8
1640841310000|2021-12-30 05:15:10|16485.4|16483.4|16485.4|16483.4|16485.4|16483.4|16485.4|16483.4|1
1640841320000|2021-12-30 05:15:20|16485.5|16483.5|16486.7|16484.7|16486.7|16484.7|16485.4|16483.4|4
1640841330000|2021-12-30 05:15:30|16486.9|16484.9|16486.7|16484.7|16487|16485|16486.6|16484.6|0
1640841340000|2021-12-30 05:15:40|16486.6|16484.6|16486.7|16484.7|16486.7|16484.7|16486.5|16484.5|1
1640841350000|2021-12-30 05:15:50|16486.6|16484.6|16486.6|16484.6|16486.6|16484.6|16486.2|16484.2|1
1640841360000|2021-12-30 05:16:00|16486.5|16484.5|16486.7|16484.7|16486.7|16484.7|16486.5|16484.5|0
1640841370000|2021-12-30 05:16:10|16486.6|16484.6|16486.6|16484.6|16486.6|16484.6|16486.5|16484.5|0
1640841380000|2021-12-30 05:16:20|16486.5|16484.5|16486.6|16484.6|16486.6|16484.6|16486.5|16484.5|1
1640841390000|2021-12-30 05:16:30|16486.5|16484.5|16486.5|16484.5|16486.6|16484.6|16486.4|16484.4|0
1640841400000|2021-12-30 05:16:40|16486.6|16484.6|16485.9|16483.9|16486.6|16484.6|16485.9|16483.9|3
1640841410000|2021-12-30 05:16:50|16486.1|16484.1|16486|16484|16486.2|16484.2|16486|16484|0
1640841440000|2021-12-30 05:17:20|16486.1|16484.1|16486|16484|16486.1|16484.1|16485.9|16483.9|2
1640841450000|2021-12-30 05:17:30|16485.9|16483.9|16486.5|16484.5|16486.5|16484.5|16485.9|16483.9|1
1640841460000|2021-12-30 05:17:40|16486.4|16484.4|16486.5|16484.5|16486.5|16484.5|16486.4|16484.4|0
1640841470000|2021-12-30 05:17:50|16486.2|16484.2|16486.5|16484.5|16486.5|16484.5|16486.2|16484.2|2
1640841480000|2021-12-30 05:18:00|16487.9|16485.9|16487.5|16485.5|16489|16487|16487.5|16485.5|41
1640841490000|2021-12-30 05:18:10|16487.6|16485.6|16487.6|16485.6|16487.9|16485.9|16487.5|16485.5|4
1640841500000|2021-12-30 05:18:20|16487.7|16485.7|16487.2|16485.2|16487.9|16485.9|16487.2|16485.2|2
1640841510000|2021-12-30 05:18:30|16487.1|16485.1|16487.1|16485.1|16487.1|16485.1|16487.1|16485.1|0
1640841520000|2021-12-30 05:18:40|16487.4|16485.4|16487.7|16485.7|16487.7|16485.7|16487.2|16485.2|2
1640841530000|2021-12-30 05:18:50|16487.6|16485.6|16487.5|16485.5|16487.9|16485.9|16487.5|16485.5|2
1640841540000|2021-12-30 05:19:00|16487.6|16485.6|16487.7|16485.7|16488|16486|16487.6|16485.6|3
1640841560000|2021-12-30 05:19:20|16488|16486|16487.5|16485.5|16488|16486|16487.5|16485.5|1
1640841570000|2021-12-30 05:19:30|||||||||1
1640841580000|2021-12-30 05:19:40|16487.2|16485.2|16486|16484|16487.2|16485.2|16486|16484|4
1640841590000|2021-12-30 05:19:50|16485.9|16483.9|16485.2|16483.2|16486|16484|16485.2|16483.2|2
1640841600000|2021-12-30 05:20:00|16485.1|16483.1|16485|16483|16485.2|16483.2|16485|16483|0
1640841610000|2021-12-30 05:20:10|16485.1|16483.1|16485.1|16483.1|16485.5|16483.5|16485|16483|2
1640841620000|2021-12-30 05:20:20|16485.2|16483.2|16485.2|16483.2|16485.2|16483.2|16485.1|16483.1|1
1640841630000|2021-12-30 05:20:30|16485.1|16483.1|16485.1|16483.1|16485.2|16483.2|16485|16483|0
1640841640000|2021-12-30 05:20:40|16485|16483|16485|16483|16485.1|16483.1|16485|16483|0
1640841650000|2021-12-30 05:20:50|16484.7|16482.7|16484.9|16482.9|16484.9|16482.9|16484.7|16482.7|3
1640841660000|2021-12-30 05:21:00|16484.7|16482.7|16484.9|16482.9|16485|16483|16484.5|16482.5|0
1640841670000|2021-12-30 05:21:10|16484.7|16482.7|16484.9|16482.9|16485.2|16483.2|16484.7|16482.7|4
1640841680000|2021-12-30 05:21:20|16484.7|16482.7|16483.5|16481.5|16484.7|16482.7|16483.5|16481.5|41
1640841690000|2021-12-30 05:21:30|16483.6|16481.6|16483.7|16481.7|16483.9|16481.9|16483.6|16481.6|4
1640841700000|2021-12-30 05:21:40|16483.6|16481.6|16483.5|16481.5|16483.7|16481.7|16483.5|16481.5|0
1640841710000|2021-12-30 05:21:50|16483.6|16481.6|16483.7|16481.7|16483.7|16481.7|16483.5|16481.5|0
1640841720000|2021-12-30 05:22:00|16483.9|16481.9|16483.4|16481.4|16483.9|16481.9|16483.4|16481.4|1
1640841730000|2021-12-30 05:22:10|16483.5|16481.5|16483.5|16481.5|16483.6|16481.6|16483.5|16481.5|2
1640841740000|2021-12-30 05:22:20|16483.4|16481.4|16483.4|16481.4|16483.4|16481.4|16483.4|16481.4|2
1640841750000|2021-12-30 05:22:30|16483.5|16481.5|16483.5|16481.5|16483.5|16481.5|16483.5|16481.5|2
1640841770000|2021-12-30 05:22:50|16483.4|16481.4|16482.9|16480.9|16483.4|16481.4|16482.7|16480.7|9
1640841780000|2021-12-30 05:23:00|16482.7|16480.7|16483.6|16481.6|16483.6|16481.6|16482.7|16480.7|3
1640841790000|2021-12-30 05:23:10|16483.5|16481.5|16483.6|16481.6|16483.6|16481.6|16483.5|16481.5|3
1640841800000|2021-12-30 05:23:20|16483.5|16481.5|16483.5|16481.5|16483.7|16481.7|16483.5|16481.5|7
1640841810000|2021-12-30 05:23:30|16483.6|16481.6|16483.9|16481.9|16483.9|16481.9|16483.5|16481.5|2
1640841820000|2021-12-30 05:23:40|16483.7|16481.7|16483.5|16481.5|16483.9|16481.9|16483.5|16481.5|5
1640841830000|2021-12-30 05:23:50|16483.4|16481.4|16483.1|16481.1|16483.5|16481.5|16483.1|16481.1|3
1640841840000|2021-12-30 05:24:00|16483|16481|16483|16481|16483.1|16481.1|16482.6|16480.6|12
1640841850000|2021-12-30 05:24:10|16483.5|16481.5|16483.6|16481.6|16484.1|16482.1|16483.5|16481.5|8
1640841860000|2021-12-30 05:24:20|16483.7|16481.7|16483.6|16481.6|16483.7|16481.7|16483.5|16481.5|1
1640841870000|2021-12-30 05:24:30|16483.7|16481.7|16483.7|16481.7|16483.9|16481.9|16483.4|16481.4|0
1640841880000|2021-12-30 05:24:40|16483.9|16481.9|16484.9|16482.9|16485.2|16483.2|16483.9|16481.9|3
1640841890000|2021-12-30 05:24:50|16484.7|16482.7|16484.6|16482.6|16484.9|16482.9|16484.5|16482.5|0
1640841900000|2021-12-30 05:25:00|16484.2|16482.2|16484.5|16482.5|16484.5|16482.5|16484.2|16482.2|3
1640841910000|2021-12-30 05:25:10|16484.4|16482.4|16483.5|16481.5|16484.5|16482.5|16483.5|16481.5|8
1640841920000|2021-12-30 05:25:20|16483.6|16481.6|16483.5|16481.5|16483.7|16481.7|16483.5|16481.5|2
1640841930000|2021-12-30 05:25:30|16483.4|16481.4|16483|16481|16483.5|16481.5|16483|16481|0
1640841940000|2021-12-30 05:25:40|16482.9|16480.9|16483|16481|16483|16481|16482.9|16480.9|0
1640841950000|2021-12-30 05:25:50|16482.9|16480.9|16483|16481|16483|16481|16482.9|16480.9|0
1640841960000|2021-12-30 05:26:00|16482.9|16480.9|16480.4|16478.4|16482.9|16480.9|16480.4|16478.4|29
1640841970000|2021-12-30 05:26:10|16480.6|16478.6|16481.4|16479.4|16481.4|16479.4|16480.6|16478.6|3
1640841980000|2021-12-30 05:26:20|16481.5|16479.5|16481.5|16479.5|16481.5|16479.5|16481.2|16479.2|2
1640841990000|2021-12-30 05:26:30|16481.4|16479.4|16481.2|16479.2|16481.4|16479.4|16481.2|16479.2|0
1640842000000|2021-12-30 05:26:40|16481.4|16479.4|16481.2|16479.2|16481.6|16479.6|16481.2|16479.2|0
1640842020000|2021-12-30 05:27:00|16481.4|16479.4|16481.5|16479.5|16481.5|16479.5|16481.4|16479.4|3
1640842030000|2021-12-30 05:27:10|16481.2|16479.2|16481.5|16479.5|16481.5|16479.5|16481.2|16479.2|2
1640842040000|2021-12-30 05:27:20|16481.4|16479.4|16481|16479|16481.5|16479.5|16480.9|16478.9|3
1640842050000|2021-12-30 05:27:30|16481.2|16479.2|16481.1|16479.1|16481.5|16479.5|16481.1|16479.1|0
1640842060000|2021-12-30 05:27:40|16481.4|16479.4|16481.9|16479.9|16481.9|16479.9|16481.2|16479.2|2
1640842070000|2021-12-30 05:27:50|16482|16480|16481.7|16479.7|16482|16480|16481.7|16479.7|1
1640842080000|2021-12-30 05:28:00|16481.6|16479.6|16482.5|16480.5|16482.5|16480.5|16481.2|16479.2|3
1640842090000|2021-12-30 05:28:10|16482.4|16480.4|16482.4|16480.4|16483|16481|16481.9|16479.9|9
1640842100000|2021-12-30 05:28:20|16482.5|16480.5|16482.5|16480.5|16482.9|16480.9|16482.5|16480.5|2
1640842110000|2021-12-30 05:28:30|16482.4|16480.4|16482.7|16480.7|16482.7|16480.7|16482.2|16480.2|3
1640842120000|2021-12-30 05:28:40|16482.9|16480.9|16482.6|16480.6|16482.9|16480.9|16482.5|16480.5|1
1640842130000|2021-12-30 05:28:50|16482.5|16480.5|16481.6|16479.6|16482.5|16480.5|16481.6|16479.6|9
1640842140000|2021-12-30 05:29:00|16481.9|16479.9|16481.6|16479.6|16481.9|16479.9|16481.6|16479.6|1
1640842150000|2021-12-30 05:29:10|16481.5|16479.5|16481.5|16479.5|16481.5|16479.5|16481|16479|3
1640842160000|2021-12-30 05:29:20|16481.4|16479.4|16482.9|16480.9|16482.9|16480.9|16481|16479|5
1640842170000|2021-12-30 05:29:30|16483|16481|16483|16481|16483|16481|16482.7|16480.7|1
1640842180000|2021-12-30 05:29:40|16482.9|16480.9|16482.7|16480.7|16483|16481|16482.6|16480.6|0
1640842190000|2021-12-30 05:29:50|16482.9|16480.9|16482.7|16480.7|16482.9|16480.9|16482.7|16480.7|0
1640842200000|2021-12-30 05:30:00|16482.9|16480.9|16482.6|16480.6|16483|16481|16482.2|16480.2|6
1640842210000|2021-12-30 05:30:10|16482.5|16480.5|16481.5|16479.5|16482.7|16480.7|16481.4|16479.4|5
1640842220000|2021-12-30 05:30:20|16480.5|16478.5|16479.2|16477.2|16480.5|16478.5|16479.1|16477.1|18
1640842230000|2021-12-30 05:30:30|16479.1|16477.1|16478.1|16476.1|16479.1|16477.1|16477.9|16475.9|31
1640842240000|2021-12-30 05:30:40|16478.5|16476.5|16478.1|16476.1|16478.5|16476.5|16478|16476|10
1640842250000|2021-12-30 05:30:50|16478.2|16476.2|16478.5|16476.5|16478.5|16476.5|16477.5|16475.5|3
1640842260000|2021-12-30 05:31:00|16478.4|16476.4|16477.9|16475.9|16478.4|16476.4|16477.5|16475.5|6
1640842270000|2021-12-30 05:31:10|16478|16476|16480.7|16478.7|16480.7|16478.7|16477.7|16475.7|15
1640842280000|2021-12-30 05:31:20|16480.9|16478.9|16481.2|16479.2|16481.5|16479.5|16480.9|16478.9|4
1640842290000|2021-12-30 05:31:30|16481.1|16479.1|16481.2|16479.2|16481.5|16479.5|16480.9|16478.9|1
1640842300000|2021-12-30 05:31:40|16480.9|16478.9|16481.2|16479.2|16481.2|16479.2|16480.9|16478.9|8
1640842310000|2021-12-30 05:31:50|16481|16479|16481|16479|16481.4|16479.4|16481|16479|5
1640842320000|2021-12-30 05:32:00|16480.9|16478.9|16481|16479|16481.5|16479.5|16480.9|16478.9|9
1640842330000|2021-12-30 05:32:10|16481.1|16479.1|16481.2|16479.2|16481.6|16479.6|16481.1|16479.1|3
1640842340000|2021-12-30 05:32:20|16481.1|16479.1|16481|16479|16481.2|16479.2|16480.7|16478.7|4
1640842350000|2021-12-30 05:32:30|16481.2|16479.2|16481.2|16479.2|16481.4|16479.4|16480.9|16478.9|5
1640842360000|2021-12-30 05:32:40|16481.4|16479.4|16482|16480|16482|16480|16481.2|16479.2|4
1640842370000|2021-12-30 05:32:50|16482.1|16480.1|16481.9|16479.9|16482.2|16480.2|16481.7|16479.7|6
1640842380000|2021-12-30 05:33:00|16481.5|16479.5|16481.2|16479.2|16481.7|16479.7|16481.2|16479.2|2
1640842390000|2021-12-30 05:33:10|16481.4|16479.4|16481.5|16479.5|16481.7|16479.7|16481.4|16479.4|2
1640842400000|2021-12-30 05:33:20|16481.6|16479.6|16481.7|16479.7|16481.9|16479.9|16481.5|16479.5|4
1640842410000|2021-12-30 05:33:30|16481.6|16479.6|16482|16480|16482|16480|16481.2|16479.2|5
1640842420000|2021-12-30 05:33:40|16481.9|16479.9|16481.7|16479.7|16482|16480|16481.7|16479.7|2
1640842430000|2021-12-30 05:33:50|16481.2|16479.2|16481.6|16479.6|16481.7|16479.7|16481.2|16479.2|4
1640842440000|2021-12-30 05:34:00|16481.7|16479.7|16481.6|16479.6|16481.7|16479.7|16481.5|16479.5|0
1640842450000|2021-12-30 05:34:10|16481.5|16479.5|16481.4|16479.4|16481.5|16479.5|16481.1|16479.1|1
1640842460000|2021-12-30 05:34:20|16481.7|16479.7|16481.7|16479.7|16481.9|16479.9|16481.5|16479.5|4
1640842470000|2021-12-30 05:34:30|16481.6|16479.6|16481.6|16479.6|16481.9|16479.9|16481.1|16479.1|10
1640842480000|2021-12-30 05:34:40|16481.5|16479.5|16482.5|16480.5|16482.5|16480.5|16481.5|16479.5|1
1640842490000|2021-12-30 05:34:50|16482.4|16480.4|16481.9|16479.9|16482.4|16480.4|16481.9|16479.9|3
1640842500000|2021-12-30 05:35:00|16481.7|16479.7|16480.9|16478.9|16481.7|16479.7|16480.9|16478.9|6
1640842510000|2021-12-30 05:35:10|16480.7|16478.7|16480.4|16478.4|16481.1|16479.1|16480.4|16478.4|6
1640842520000|2021-12-30 05:35:20|16480|16478|16479.4|16477.4|16480.1|16478.1|16479.4|16477.4|6
1640842530000|2021-12-30 05:35:30|16479.5|16477.5|16479.1|16477.1|16480|16478|16478.9|16476.9|2
1640842540000|2021-12-30 05:35:40|16479|16477|16479.1|16477.1|16479.1|16477.1|16478.7|16476.7|0
1640842550000|2021-12-30 05:35:50|16479.2|16477.2|16479.2|16477.2|16479.7|16477.7|16479|16477|10
1640842560000|2021-12-30 05:36:00|16479.4|16477.4|16478.2|16476.2|16479.4|16477.4|16478.2|16476.2|5
1640842570000|2021-12-30 05:36:10|16478.1|16476.1|16478.4|16476.4|16478.6|16476.6|16477.7|16475.7|5
1640842580000|2021-12-30 05:36:20|16478.2|16476.2|16477.7|16475.7|16478.2|16476.2|16477.2|16475.2|11
1640842590000|2021-12-30 05:36:30|16478.2|16476.2|16477.7|16475.7|16478.2|16476.2|16477.7|16475.7|3
1640842600000|2021-12-30 05:36:40|16477.9|16475.9|16478.6|16476.6|16479.2|16477.2|16477.9|16475.9|12
1640842610000|2021-12-30 05:36:50|16479.1|16477.1|16479.1|16477.1|16479.1|16477.1|16479.1|16477.1|2
1640842620000|2021-12-30 05:37:00|16478.7|16476.7|16479.9|16477.9|16479.9|16477.9|16478.7|16476.7|7
1640842630000|2021-12-30 05:37:10|16479.7|16477.7|16480.9|16478.9|16480.9|16478.9|16479.7|16477.7|2
1640842640000|2021-12-30 05:37:20|16481.2|16479.2|16483|16481|16483.1|16481.1|16481.2|16479.2|17
1640842650000|2021-12-30 05:37:30|16482.9|16480.9|16483|16481|16483|16481|16482.5|16480.5|1
1640842660000|2021-12-30 05:37:40|16482.9|16480.9|16483|16481|16483|16481|16482.7|16480.7|1
1640842670000|2021-12-30 05:37:50|16482.9|16480.9|16482.5|16480.5|16482.9|16480.9|16482.4|16480.4|6
1640842680000|2021-12-30 05:38:00|16482.6|16480.6|16482|16480|16482.7|16480.7|16482|16480|7
1640842690000|2021-12-30 05:38:10|16482.1|16480.1|16481.4|16479.4|16482.2|16480.2|16481.2|16479.2|4
1640842700000|2021-12-30 05:38:20|16481.2|16479.2|16481.1|16479.1|16481.5|16479.5|16481.1|16479.1|0
1640842710000|2021-12-30 05:38:30|16481.5|16479.5|16481.7|16479.7|16481.9|16479.9|16481.5|16479.5|7
1640842720000|2021-12-30 05:38:40|16481.6|16479.6|16481.5|16479.5|16481.6|16479.6|16481.4|16479.4|1
1640842730000|2021-12-30 05:38:50|16481.6|16479.6|16481.4|16479.4|16481.6|16479.6|16481.4|16479.4|0
1640842740000|2021-12-30 05:39:00|16481.5|16479.5|16481.5|16479.5|16481.6|16479.6|16481.4|16479.4|3
1640842750000|2021-12-30 05:39:10|16481.4|16479.4|16481|16479|16481.4|16479.4|16480.9|16478.9|3
1640842760000|2021-12-30 05:39:20|16481.1|16479.1|16481.4|16479.4|16481.4|16479.4|16480.5|16478.5|4
1640842770000|2021-12-30 05:39:30|16481.6|16479.6|16481.4|16479.4|16481.7|16479.7|16481.4|16479.4|4
1640842780000|2021-12-30 05:39:40|16481.5|16479.5|16481.4|16479.4|16481.6|16479.6|16481.2|16479.2|1
1640842790000|2021-12-30 05:39:50|16481.2|16479.2|16481.2|16479.2|16481.7|16479.7|16481.2|16479.2|2
1640842800000|2021-12-30 05:40:00|16481.4|16479.4|16481.4|16479.4|16481.5|16479.5|16480.9|16478.9|2
1640842810000|2021-12-30 05:40:10|16481.2|16479.2|16481.2|16479.2|16481.4|16479.4|16481.1|16479.1|0
1640842820000|2021-12-30 05:40:20|16481.4|16479.4|16481.7|16479.7|16481.9|16479.9|16481.2|16479.2|4
1640842830000|2021-12-30 05:40:30|16481.9|16479.9|16482.5|16480.5|16482.5|16480.5|16481.5|16479.5|3
1640842840000|2021-12-30 05:40:40|16482.6|16480.6|16482.5|16480.5|16482.6|16480.6|16482|16480|5
1640842850000|2021-12-30 05:40:50|16482.6|16480.6|16482.6|16480.6|16483.1|16481.1|16482.5|16480.5|15
1640842860000|2021-12-30 05:41:00|16482.5|16480.5|16481.4|16479.4|16483|16481|16480.9|16478.9|24
1640842870000|2021-12-30 05:41:10|16481.5|16479.5|16481.2|16479.2|16482|16480|16481.2|16479.2|7
1640842880000|2021-12-30 05:41:20|16481|16479|16481|16479|16481.6|16479.6|16481|16479|5
1640842890000|2021-12-30 05:41:30|16481.1|16479.1|16480.5|16478.5|16481.5|16479.5|16480.2|16478.2|6
1640842900000|2021-12-30 05:41:40|16480.2|16478.2|16479.9|16477.9|16480.2|16478.2|16479.7|16477.7|7
1640842910000|2021-12-30 05:41:50|16479.7|16477.7|16479.5|16477.5|16479.7|16477.7|16479.4|16477.4|3
1640842920000|2021-12-30 05:42:00|16479.4|16477.4|16479.9|16477.9|16480|16478|16478.9|16476.9|16
1640842930000|2021-12-30 05:42:10|16479.7|16477.7|16479|16477|16479.7|16477.7|16479|16477|20
1640842940000|2021-12-30 05:42:20|16478.9|16476.9|16477.7|16475.7|16479.6|16477.6|16477.2|16475.2|29
1640842950000|2021-12-30 05:42:30|16477.6|16475.6|16476.4|16474.4|16477.7|16475.7|16475.1|16473.1|52
1640842960000|2021-12-30 05:42:40|16476.5|16474.5|16477.9|16475.9|16477.9|16475.9|16476.5|16474.5|15
1640842970000|2021-12-30 05:42:50|16477.7|16475.7|16477|16475|16478|16476|16476.7|16474.7|14
1640842980000|2021-12-30 05:43:00|16477.4|16475.4|16478.4|16476.4|16478.5|16476.5|16477.1|16475.1|10
1640842990000|2021-12-30 05:43:10|16478.2|16476.2|16478.7|16476.7|16478.7|16476.7|16478|16476|27
1640843000000|2021-12-30 05:43:20|16479.2|16477.2|16478.6|16476.6|16479.5|16477.5|16478.6|16476.6|19
1640843010000|2021-12-30 05:43:30|16478.7|16476.7|16479.1|16477.1|16479.5|16477.5|16478.7|16476.7|6
1640843020000|2021-12-30 05:43:40|16479.2|16477.2|16479.2|16477.2|16479.4|16477.4|16479.2|16477.2|4
1640843030000|2021-12-30 05:43:50|16479.1|16477.1|16478.4|16476.4|16479.1|16477.1|16478|16476|3
1640843040000|2021-12-30 05:44:00|16478.5|16476.5|16478.1|16476.1|16478.6|16476.6|16478|16476|0
1640843050000|2021-12-30 05:44:10|16478|16476|16480.2|16478.2|16480.2|16478.2|16478|16476|8
1640843060000|2021-12-30 05:44:20|16480.1|16478.1|16479.1|16477.1|16480.2|16478.2|16479.1|16477.1|5
1640843070000|2021-12-30 05:44:30|16479|16477|16478.2|16476.2|16479.4|16477.4|16478.2|16476.2|7
1640843080000|2021-12-30 05:44:40|16478.1|16476.1|16477.2|16475.2|16478.1|16476.1|16477.2|16475.2|13
1640843090000|2021-12-30 05:44:50|16477.1|16475.1|16477.7|16475.7|16478.2|16476.2|16476.9|16474.9|23
1640843100000|2021-12-30 05:45:00|16477.6|16475.6|16480.2|16478.2|16480.5|16478.5|16477.5|16475.5|18
1640843110000|2021-12-30 05:45:10|16480.4|16478.4|16480.7|16478.7|16480.9|16478.9|16480|16478|17
1640843120000|2021-12-30 05:45:20|16480.9|16478.9|16481.5|16479.5|16482|16480|16480.5|16478.5|21
1640843130000|2021-12-30 05:45:30|16481.6|16479.6|16481.4|16479.4|16482.1|16480.1|16480.9|16478.9|23
1640843140000|2021-12-30 05:45:40|16481.5|16479.5|16481.9|16479.9|16482|16480|16481.2|16479.2|25
1640843150000|2021-12-30 05:45:50|16482|16480|16479.9|16477.9|16482|16480|16479.7|16477.7|14
1640843160000|2021-12-30 05:46:00|16480|16478|16479|16477|16480.1|16478.1|16478.9|16476.9|11
1640843170000|2021-12-30 05:46:10|16479.1|16477.1|16479|16477|16479.5|16477.5|16479|16477|2
1640843180000|2021-12-30 05:46:20|16479.1|16477.1|16479.2|16477.2|16479.5|16477.5|16479.1|16477.1|1
1640843190000|2021-12-30 05:46:30|16479.4|16477.4|16478.5|16476.5|16479.4|16477.4|16478.5|16476.5|9
1640843200000|2021-12-30 05:46:40|16478.7|16476.7|16479|16477|16479|16477|16478.5|16476.5|6
1640843210000|2021-12-30 05:46:50|16479.1|16477.1|16479.4|16477.4|16480|16478|16479.1|16477.1|3
1640843220000|2021-12-30 05:47:00|16479.2|16477.2|16479.9|16477.9|16480.6|16478.6|16478.7|16476.7|14
1640843230000|2021-12-30 05:47:10|16479.4|16477.4|16479.5|16477.5|16480.5|16478.5|16479.4|16477.4|9
1640843240000|2021-12-30 05:47:20|16479.4|16477.4|16479.4|16477.4|16479.5|16477.5|16479.4|16477.4|0
1640843250000|2021-12-30 05:47:30|16478.5|16476.5|16478.1|16476.1|16479|16477|16478.1|16476.1|7
1640843260000|2021-12-30 05:47:40|16479.1|16477.1|16477.4|16475.4|16479.1|16477.1|16477.4|16475.4|26
1640843270000|2021-12-30 05:47:50|16477.7|16475.7|16477.4|16475.4|16478.2|16476.2|16477.4|16475.4|11
1640843280000|2021-12-30 05:48:00|16477.2|16475.2|16480|16478|16480.1|16478.1|16477.1|16475.1|23
1640843290000|2021-12-30 05:48:10|16479.9|16477.9|16479.4|16477.4|16479.9|16477.9|16479.2|16477.2|5
1640843300000|2021-12-30 05:48:20|16479.2|16477.2|16478.6|16476.6|16479.2|16477.2|16478.6|16476.6|2
1640843310000|2021-12-30 05:48:30|16478.7|16476.7|16478|16476|16478.9|16476.9|16478|16476|2
1640843320000|2021-12-30 05:48:40|16477.1|16475.1|16478.1|16476.1|16478.2|16476.2|16477.1|16475.1|8
1640843330000|2021-12-30 05:48:50|16477.7|16475.7|16478.7|16476.7|16478.9|16476.9|16477.7|16475.7|2
1640843340000|2021-12-30 05:49:00|16478.9|16476.9|16479.9|16477.9|16479.9|16477.9|16478.9|16476.9|8
1640843350000|2021-12-30 05:49:10|16479.7|16477.7|16479|16477|16479.7|16477.7|16479|16477|5
1640843360000|2021-12-30 05:49:20|16479.1|16477.1|16479.9|16477.9|16480.1|16478.1|16479.1|16477.1|5
1640843370000|2021-12-30 05:49:30|16480|16478|16479.6|16477.6|16480.2|16478.2|16478.5|16476.5|29
1640843380000|2021-12-30 05:49:40|16479.7|16477.7|16480.4|16478.4|16481|16479|16479.7|16477.7|14
1640843390000|2021-12-30 05:49:50|16480.2|16478.2|16480.7|16478.7|16480.7|16478.7|16480|16478|3
1640843400000|2021-12-30 05:50:00|16480.1|16478.1|16479.2|16477.2|16480.1|16478.1|16479|16477|7
1640843410000|2021-12-30 05:50:10|16479.1|16477.1|16479.5|16477.5|16479.5|16477.5|16479|16477|1
1640843420000|2021-12-30 05:50:20|16480|16478|16480.1|16478.1|16480.1|16478.1|16480|16478|2
1640843430000|2021-12-30 05:50:30|16480|16478|16479.2|16477.2|16480.2|16478.2|16479.2|16477.2|5
1640843440000|2021-12-30 05:50:40|16479.4|16477.4|16478|16476|16479.6|16477.6|16478|16476|6
1640843450000|2021-12-30 05:50:50|16477.9|16475.9|16478.2|16476.2|16478.2|16476.2|16477.2|16475.2|17
1640843460000|2021-12-30 05:51:00|16478.1|16476.1|16477.6|16475.6|16478.6|16476.6|16477.6|16475.6|20
1640843470000|2021-12-30 05:51:10|16477.5|16475.5|16479.2|16477.2|16479.6|16477.6|16477|16475|24
1640843480000|2021-12-30 05:51:20|16479.1|16477.1|16478.7|16476.7|16479.7|16477.7|16478.6|16476.6|4
1640843490000|2021-12-30 05:51:30|16479.1|16477.1|16479.6|16477.6|16479.9|16477.9|16478.9|16476.9|3
1640843500000|2021-12-30 05:51:40|16479.5|16477.5|16478.6|16476.6|16479.5|16477.5|16478.2|16476.2|0
1640843510000|2021-12-30 05:51:50|16478.9|16476.9|16478.6|16476.6|16478.9|16476.9|16477.7|16475.7|7
1640843520000|2021-12-30 05:52:00|16478.7|16476.7|16479.9|16477.9|16479.9|16477.9|16478.7|16476.7|18
1640843530000|2021-12-30 05:52:10|16479.7|16477.7|16480.9|16478.9|16481|16479|16479.6|16477.6|31
1640843540000|2021-12-30 05:52:20|16481|16479|16480.9|16478.9|16481.2|16479.2|16480.1|16478.1|27
1640843550000|2021-12-30 05:52:30|16481|16479|16478.7|16476.7|16481|16479|16478.7|16476.7|11
1640843560000|2021-12-30 05:52:40|16478.9|16476.9|16479.7|16477.7|16479.9|16477.9|16478.9|16476.9|1
1640843570000|2021-12-30 05:52:50|16479.9|16477.9|16479|16477|16480.2|16478.2|16479|16477|11
1640843580000|2021-12-30 05:53:00|16478.9|16476.9|16478.5|16476.5|16479.5|16477.5|16478.2|16476.2|17
1640843590000|2021-12-30 05:53:10|16478.4|16476.4|16478.6|16476.6|16480.1|16478.1|16478.2|16476.2|22
1640843600000|2021-12-30 05:53:20|16478.7|16476.7|16481|16479|16481|16479|16478.7|16476.7|24
1640843610000|2021-12-30 05:53:30|16480.1|16478.1|16480.6|16478.6|16480.7|16478.7|16480|16478|4
1640843620000|2021-12-30 05:53:40|16480.5|16478.5|16480|16478|16480.7|16478.7|16479.5|16477.5|12
1640843630000|2021-12-30 05:53:50|16479.9|16477.9|16479.7|16477.7|16480.4|16478.4|16479.7|16477.7|1
1640843640000|2021-12-30 05:54:00|16479.9|16477.9|16479.6|16477.6|16480.2|16478.2|16479.4|16477.4|4
1640843650000|2021-12-30 05:54:10|16479.7|16477.7|16481.5|16479.5|16481.7|16479.7|16479.7|16477.7|10
1640843660000|2021-12-30 05:54:20|16481.4|16479.4|16481.2|16479.2|16481.5|16479.5|16480.7|16478.7|20
1640843670000|2021-12-30 05:54:30|16481.4|16479.4|16482.1|16480.1|16482.1|16480.1|16481.4|16479.4|11
1640843680000|2021-12-30 05:54:40|16482.2|16480.2|16482.2|16480.2|16482.7|16480.7|16481.7|16479.7|24
1640843690000|2021-12-30 05:54:50|16482.1|16480.1|16482.9|16480.9|16483|16481|16482|16480|5
1640843700000|2021-12-30 05:55:00|16483|16481|16481.6|16479.6|16483|16481|16480.9|16478.9|23
1640843710000|2021-12-30 05:55:10|16481.5|16479.5|16481.4|16479.4|16482|16480|16481.1|16479.1|20
1640843720000|2021-12-30 05:55:20|16481.5|16479.5|16481.2|16479.2|16481.5|16479.5|16481.2|16479.2|0
1640843730000|2021-12-30 05:55:30|16481.4|16479.4|16480.5|16478.5|16481.9|16479.9|16480.5|16478.5|9
1640843740000|2021-12-30 05:55:40|16480.4|16478.4|16479.6|16477.6|16480.4|16478.4|16479.5|16477.5|9
1640843750000|2021-12-30 05:55:50|16479.5|16477.5|16480.1|16478.1|16480.4|16478.4|16479|16477|20
1640843760000|2021-12-30 05:56:00|16480.2|16478.2|16481.5|16479.5|16482|16480|16480.2|16478.2|14
1640843770000|2021-12-30 05:56:10|16481.4|16479.4|16481.5|16479.5|16481.5|16479.5|16481.2|16479.2|0
1640843780000|2021-12-30 05:56:20|16481.4|16479.4|16481.9|16479.9|16481.9|16479.9|16481.2|16479.2|0
1640843790000|2021-12-30 05:56:30|16481.7|16479.7|16481.4|16479.4|16481.7|16479.7|16481.4|16479.4|2
1640843800000|2021-12-30 05:56:40|16480.9|16478.9|16481|16479|16481.1|16479.1|16480.9|16478.9|4
1640843810000|2021-12-30 05:56:50|16481.1|16479.1|16481.6|16479.6|16482.1|16480.1|16481.1|16479.1|7
1640843820000|2021-12-30 05:57:00|16481.5|16479.5|16480.7|16478.7|16481.5|16479.5|16480.5|16478.5|1
1640843830000|2021-12-30 05:57:10|16480.6|16478.6|16480.7|16478.7|16480.7|16478.7|16479.9|16477.9|5
1640843840000|2021-12-30 05:57:20|16480.5|16478.5|16480.7|16478.7|16480.7|16478.7|16480.5|16478.5|0
1640843850000|2021-12-30 05:57:30|16480.6|16478.6|16480.6|16478.6|16480.6|16478.6|16480|16478|3
1640843860000|2021-12-30 05:57:40|16480.7|16478.7|16481|16479|16481|16479|16480.7|16478.7|1
1640843870000|2021-12-30 05:57:50|16481.2|16479.2|16481.2|16479.2|16481.2|16479.2|16481.2|16479.2|1
1640843880000|2021-12-30 05:58:00|16481.4|16479.4|16480.5|16478.5|16481.7|16479.7|16480.5|16478.5|3
1640843890000|2021-12-30 05:58:10|16480.2|16478.2|16479.7|16477.7|16480.4|16478.4|16479.2|16477.2|10
1640843900000|2021-12-30 05:58:20|16479.6|16477.6|16480|16478|16480.5|16478.5|16479.1|16477.1|5
1640843910000|2021-12-30 05:58:30|16480.1|16478.1|16480|16478|16480.1|16478.1|16479.6|16477.6|2
1640843920000|2021-12-30 05:58:40|16479.9|16477.9|16480.1|16478.1|16480.2|16478.2|16479.5|16477.5|7
1640843930000|2021-12-30 05:58:50|16480.6|16478.6|16480.2|16478.2|16480.7|16478.7|16480.2|16478.2|6
1640843940000|2021-12-30 05:59:00|16480.4|16478.4|16480.7|16478.7|16480.7|16478.7|16480.4|16478.4|1
1640843950000|2021-12-30 05:59:10|16480.4|16478.4|16480.4|16478.4|16481|16479|16480.2|16478.2|1
1640843960000|2021-12-30 05:59:20|16480.2|16478.2|16480.2|16478.2|16480.5|16478.5|16480|16478|4
1640843970000|2021-12-30 05:59:30|16480.1|16478.1|16479|16477|16480.1|16478.1|16478.7|16476.7|5
1640843980000|2021-12-30 05:59:40|16478.9|16476.9|16477.9|16475.9|16478.9|16476.9|16477.6|16475.6|2
1640843990000|2021-12-30 05:59:50|16477.7|16475.7|16475.2|16473.2|16477.7|16475.7|16475.2|16473.2|64
1640844000000|2021-12-30 06:00:00|16475|16473|16476.2|16474.2|16476.9|16474.9|16473|16471|66
1640844010000|2021-12-30 06:00:10|16476.1|16474.1|16477.4|16475.4|16477.7|16475.7|16476.1|16474.1|13
1640844020000|2021-12-30 06:00:20|16477.1|16475.1|16477.7|16475.7|16477.9|16475.9|16476.7|16474.7|10
1640844030000|2021-12-30 06:00:30|16477.9|16475.9|16478.9|16476.9|16479.5|16477.5|16477.1|16475.1|44
1640844040000|2021-12-30 06:00:40|16478.7|16476.7|16477.1|16475.1|16479|16477|16477.1|16475.1|5
1640844050000|2021-12-30 06:00:50|16477|16475|16475.7|16473.7|16477.1|16475.1|16475.2|16473.2|5
1640844060000|2021-12-30 06:01:00|16475.9|16473.9|16476.6|16474.6|16476.6|16474.6|16475.9|16473.9|2
1640844070000|2021-12-30 06:01:10|16476.5|16474.5|16476.5|16474.5|16477.7|16475.7|16476.1|16474.1|2
1640844080000|2021-12-30 06:01:20|16476.4|16474.4|16476.4|16474.4|16477.5|16475.5|16476.4|16474.4|6
1640844090000|2021-12-30 06:01:30|16476.2|16474.2|16477|16475|16477.1|16475.1|16475.7|16473.7|2
1640844100000|2021-12-30 06:01:40|16477.2|16475.2|16477|16475|16477.6|16475.6|16476.2|16474.2|8
1640844110000|2021-12-30 06:01:50|16477.1|16475.1|16476.4|16474.4|16477.1|16475.1|16476|16474|2
1640844120000|2021-12-30 06:02:00|16476|16474|16476.6|16474.6|16476.6|16474.6|16475|16473|21
1640844130000|2021-12-30 06:02:10|16476.2|16474.2|16477.4|16475.4|16477.6|16475.6|16476.2|16474.2|7
1640844140000|2021-12-30 06:02:20|16477.5|16475.5|16477.5|16475.5|16477.5|16475.5|16476.9|16474.9|3
1640844150000|2021-12-30 06:02:30|16477.6|16475.6|16477.4|16475.4|16477.6|16475.6|16477.1|16475.1|0
1640844160000|2021-12-30 06:02:40|16477.2|16475.2|16477|16475|16477.5|16475.5|16476.9|16474.9|4
1640844170000|2021-12-30 06:02:50|16476.9|16474.9|16477.6|16475.6|16477.7|16475.7|16476.6|16474.6|2
1640844180000|2021-12-30 06:03:00|16477.7|16475.7|16477.2|16475.2|16478|16476|16477.1|16475.1|2
1640844190000|2021-12-30 06:03:10|16477.1|16475.1|16476.9|16474.9|16477.1|16475.1|16476.9|16474.9|1
1640844200000|2021-12-30 06:03:20|16476.6|16474.6|16478|16476|16478.4|16476.4|16476|16474|9
1640844210000|2021-12-30 06:03:30|16478.1|16476.1|16478.4|16476.4|16478.7|16476.7|16478|16476|10
1640844220000|2021-12-30 06:03:40|16478.2|16476.2|16478.6|16476.6|16479.2|16477.2|16478.2|16476.2|6
1640844230000|2021-12-30 06:03:50|16478.9|16476.9|16478.1|16476.1|16478.9|16476.9|16478|16476|1
1640844240000|2021-12-30 06:04:00|16478|16476|16477.9|16475.9|16478.1|16476.1|16477.7|16475.7|1
1640844250000|2021-12-30 06:04:10|16478|16476|16478.2|16476.2|16478.2|16476.2|16477.9|16475.9|0
1640844260000|2021-12-30 06:04:20|16478.6|16476.6|16478|16476|16478.6|16476.6|16477.9|16475.9|2
1640844270000|2021-12-30 06:04:30|16478.1|16476.1|16477.7|16475.7|16478.1|16476.1|16477.7|16475.7|0
1640844280000|2021-12-30 06:04:40|16477.9|16475.9|16477.9|16475.9|16478|16476|16477.7|16475.7|0
1640844290000|2021-12-30 06:04:50|16477.7|16475.7|16476.6|16474.6|16477.9|16475.9|16476.2|16474.2|11
1640844300000|2021-12-30 06:05:00|16476.5|16474.5|16476.2|16474.2|16477|16475|16476.2|16474.2|5
1640844310000|2021-12-30 06:05:10|16476.1|16474.1|16476.2|16474.2|16476.5|16474.5|16476|16474|7
1640844320000|2021-12-30 06:05:20|16476|16474|16475.2|16473.2|16476|16474|16475|16473|6
1640844330000|2021-12-30 06:05:30|16475.4|16473.4|16475|16473|16475.5|16473.5|16475|16473|2
1640844340000|2021-12-30 06:05:40|16475.1|16473.1|16475.6|16473.6|16475.6|16473.6|16475|16473|2
1640844350000|2021-12-30 06:05:50|16475.2|16473.2|16475.2|16473.2|16476.1|16474.1|16475.2|16473.2|5
1640844360000|2021-12-30 06:06:00|16475.4|16473.4|16476.5|16474.5|16476.5|16474.5|16475.2|16473.2|0
1640844370000|2021-12-30 06:06:10|16476.2|16474.2|16477.2|16475.2|16477.7|16475.7|16476.2|16474.2|5
1640844380000|2021-12-30 06:06:20|16477.1|16475.1|16477.9|16475.9|16478|16476|16477|16475|5
1640844390000|2021-12-30 06:06:30|16477.7|16475.7|16478|16476|16478.2|16476.2|16477.7|16475.7|8
1640844400000|2021-12-30 06:06:40|16478.2|16476.2|16478.2|16476.2|16478.2|16476.2|16478.1|16476.1|1
1640844410000|2021-12-30 06:06:50|16479|16477|16478.7|16476.7|16479.2|16477.2|16478.6|16476.6|34
1640844420000|2021-12-30 06:07:00|16478.6|16476.6|16478.5|16476.5|16479|16477|16478.2|16476.2|11
1640844430000|2021-12-30 06:07:10|16478.9|16476.9|16478.7|16476.7|16478.9|16476.9|16478.7|16476.7|1
1640844440000|2021-12-30 06:07:20|16478.9|16476.9|16480.4|16478.4|16480.4|16478.4|16478.9|16476.9|17
1640844450000|2021-12-30 06:07:30|16480.7|16478.7|16480.7|16478.7|16480.7|16478.7|16480.2|16478.2|5
1640844460000|2021-12-30 06:07:40|16481.2|16479.2|16481.9|16479.9|16482.1|16480.1|16480.9|16478.9|14
1640844470000|2021-12-30 06:07:50|16482.1|16480.1|16481.7|16479.7|16482.1|16480.1|16481.4|16479.4|4
1640844480000|2021-12-30 06:08:00|16481.6|16479.6|16483.6|16481.6|16483.6|16481.6|16481.5|16479.5|16
1640844490000|2021-12-30 06:08:10|16483.5|16481.5|16483.4|16481.4|16484|16482|16483|16481|8
1640844500000|2021-12-30 06:08:20|16483.2|16481.2|16483.6|16481.6|16484|16482|16483.1|16481.1|17
1640844510000|2021-12-30 06:08:30|16483.2|16481.2|16483|16481|16483.4|16481.4|16482.9|16480.9|1
1640844520000|2021-12-30 06:08:40|16483.1|16481.1|16483.2|16481.2|16483.6|16481.6|16483|16481|4
1640844530000|2021-12-30 06:08:50|16483.5|16481.5|16483.1|16481.1|16483.5|16481.5|16483|16481|2
1640844540000|2021-12-30 06:09:00|16483|16481|16484.4|16482.4|16484.6|16482.6|16482.2|16480.2|18
1640844550000|2021-12-30 06:09:10|16484.5|16482.5|16484.1|16482.1|16484.6|16482.6|16483.9|16481.9|6
1640844560000|2021-12-30 06:09:20|16484|16482|16486.1|16484.1|16486.2|16484.2|16484|16482|18
1640844570000|2021-12-30 06:09:30|16486|16484|16487.4|16485.4|16487.6|16485.6|16485.9|16483.9|27
1640844580000|2021-12-30 06:09:40|16487.1|16485.1|16487|16485|16487.5|16485.5|16487|16485|6
1640844590000|2021-12-30 06:09:50|16486.4|16484.4|16485.4|16483.4|16486.6|16484.6|16485|16483|13
1640844600000|2021-12-30 06:10:00|16485|16483|16483.1|16481.1|16485.7|16483.7|16483.1|16481.1|9
1640844610000|2021-12-30 06:10:10|16483.2|16481.2|16485|16483|16485.2|16483.2|16483|16481|10
1640844620000|2021-12-30 06:10:20|16485.1|16483.1|16486.2|16484.2|16486.5|16484.5|16485|16483|3
1640844630000|2021-12-30 06:10:30|16486.1|16484.1|16485|16483|16486.2|16484.2|16485|16483|4
1640844640000|2021-12-30 06:10:40|16484.9|16482.9|16485|16483|16485.2|16483.2|16484.9|16482.9|5
1640844650000|2021-12-30 06:10:50|16485.1|16483.1|16485.1|16483.1|16485.1|16483.1|16485.1|16483.1|0
1640844660000|2021-12-30 06:11:00|16485.6|16483.6|16486.4|16484.4|16486.9|16484.9|16485.6|16483.6|3
1640844670000|2021-12-30 06:11:10|16486|16484|16486.1|16484.1|16486.4|16484.4|16485.5|16483.5|3
1640844680000|2021-12-30 06:11:20|16486.2|16484.2|16486|16484|16486.2|16484.2|16486|16484|1
1640844690000|2021-12-30 06:11:30|16486.2|16484.2|16486.2|16484.2|16486.2|16484.2|16486|16484|0
1640844700000|2021-12-30 06:11:40|16486|16484|16486.1|16484.1|16486.1|16484.1|16486|16484|1
1640844710000|2021-12-30 06:11:50|16486|16484|16486.2|16484.2|16486.2|16484.2|16486|16484|0
1640844720000|2021-12-30 06:12:00|16486.1|16484.1|16487.4|16485.4|16487.6|16485.6|16486|16484|10
1640844730000|2021-12-30 06:12:10|16487.5|16485.5|16487.2|16485.2|16487.5|16485.5|16487|16485|1
1640844740000|2021-12-30 06:12:20|16487.1|16485.1|16486.2|16484.2|16487.1|16485.1|16486.1|16484.1|8
1640844750000|2021-12-30 06:12:30|16486.1|16484.1|16485|16483|16486.1|16484.1|16485|16483|7
1640844760000|2021-12-30 06:12:40|16484.9|16482.9|16483.2|16481.2|16484.9|16482.9|16482.7|16480.7|15
1640844770000|2021-12-30 06:12:50|16483.1|16481.1|16484.4|16482.4|16484.4|16482.4|16483|16481|14
1640844780000|2021-12-30 06:13:00|16484.2|16482.2|16483.7|16481.7|16484.7|16482.7|16483.6|16481.6|10
1640844790000|2021-12-30 06:13:10|16483.5|16481.5|16484.7|16482.7|16484.7|16482.7|16483.5|16481.5|3
1640844800000|2021-12-30 06:13:20|16484.9|16482.9|16485.2|16483.2|16485.2|16483.2|16484.9|16482.9|0
1640844810000|2021-12-30 06:13:30|16485.4|16483.4|16485.7|16483.7|16486|16484|16485.4|16483.4|5
1640844820000|2021-12-30 06:13:40|16485.9|16483.9|16485.7|16483.7|16485.9|16483.9|16485.6|16483.6|0
1640844830000|2021-12-30 06:13:50|16485.9|16483.9|16485.9|16483.9|16486.1|16484.1|16485.6|16483.6|6
1640844840000|2021-12-30 06:14:00|16485.7|16483.7|16487|16485|16487|16485|16485.7|16483.7|1
1640844850000|2021-12-30 06:14:10|16486.9|16484.9|16488.5|16486.5|16489|16487|16486.7|16484.7|29
1640844860000|2021-12-30 06:14:20|16488.7|16486.7|16489.1|16487.1|16489.1|16487.1|16488|16486|16
1640844870000|2021-12-30 06:14:30|16489.2|16487.2|16489|16487|16489.5|16487.5|16488.5|16486.5|12
1640844880000|2021-12-30 06:14:40|16489.1|16487.1|16488.7|16486.7|16489.6|16487.6|16488.4|16486.4|11
1640844890000|2021-12-30 06:14:50|16488.6|16486.6|16487.5|16485.5|16488.6|16486.6|16487.1|16485.1|14
1640844900000|2021-12-30 06:15:00|16487.1|16485.1|16486.6|16484.6|16487.4|16485.4|16485.5|16483.5|11
1640844910000|2021-12-30 06:15:10|16486.5|16484.5|16486.1|16484.1|16486.5|16484.5|16485.9|16483.9|3
1640844920000|2021-12-30 06:15:20|16486|16484|16485.9|16483.9|16486|16484|16485.9|16483.9|4
1640844930000|2021-12-30 06:15:30|16486|16484|16484.5|16482.5|16486|16484|16483.9|16481.9|13
1640844940000|2021-12-30 06:15:40|16484.9|16482.9|16484.2|16482.2|16484.9|16482.9|16483.4|16481.4|23
1640844950000|2021-12-30 06:15:50|16484.4|16482.4|16484.6|16482.6|16484.6|16482.6|16483.7|16481.7|11
1640844960000|2021-12-30 06:16:00|16484.2|16482.2|16483.1|16481.1|16485.1|16483.1|16483|16481|23
1640844970000|2021-12-30 06:16:10|16483|16481|16483.7|16481.7|16484.5|16482.5|16483|16481|9
1640844980000|2021-12-30 06:16:20|16483.9|16481.9|16485.7|16483.7|16485.7|16483.7|16483.9|16481.9|3
1640844990000|2021-12-30 06:16:30|16485.9|16483.9|16485.7|16483.7|16486.4|16484.4|16485.4|16483.4|27
1640845000000|2021-12-30 06:16:40|16485.9|16483.9|16486.5|16484.5|16486.5|16484.5|16485.9|16483.9|6
1640845010000|2021-12-30 06:16:50|16486.6|16484.6|16483.4|16481.4|16486.6|16484.6|16483.2|16481.2|36
1640845020000|2021-12-30 06:17:00|16483.5|16481.5|16483.7|16481.7|16483.7|16481.7|16483|16481|3
1640845030000|2021-12-30 06:17:10|16483.6|16481.6|16483.6|16481.6|16484.4|16482.4|16483.6|16481.6|3
1640845040000|2021-12-30 06:17:20|16483.5|16481.5|16483.7|16481.7|16483.9|16481.9|16483.4|16481.4|1
1640845050000|2021-12-30 06:17:30|16484.2|16482.2|16483.9|16481.9|16484.2|16482.2|16483.9|16481.9|7
1640845060000|2021-12-30 06:17:40|16483.5|16481.5|16482.2|16480.2|16484|16482|16482.2|16480.2|10
1640845070000|2021-12-30 06:17:50|16482.1|16480.1|16481.1|16479.1|16482.1|16480.1|16481.1|16479.1|27
1640845080000|2021-12-30 06:18:00|16481.2|16479.2|16482.4|16480.4|16482.4|16480.4|16481.1|16479.1|9
1640845090000|2021-12-30 06:18:10|16482.5|16480.5|16483.1|16481.1|16483.7|16481.7|16482.5|16480.5|11
1640845100000|2021-12-30 06:18:20|16484|16482|16484.4|16482.4|16484.5|16482.5|16483.6|16481.6|4
1640845110000|2021-12-30 06:18:30|16484.2|16482.2|16484.4|16482.4|16484.4|16482.4|16484.2|16482.2|0
1640845120000|2021-12-30 06:18:40|16484.2|16482.2|16484.2|16482.2|16484.4|16482.4|16484.1|16482.1|1
1640845130000|2021-12-30 06:18:50|16484.1|16482.1|16483.2|16481.2|16484.1|16482.1|16483|16481|4
1640845140000|2021-12-30 06:19:00|16483.1|16481.1|16484.6|16482.6|16484.6|16482.6|16483|16481|1
1640845150000|2021-12-30 06:19:10|16484.5|16482.5|16483.2|16481.2|16484.5|16482.5|16483.2|16481.2|1
1640845160000|2021-12-30 06:19:20|16483.4|16481.4|16483.5|16481.5|16483.5|16481.5|16483.2|16481.2|0
1640845170000|2021-12-30 06:19:30|16484.1|16482.1|16483.6|16481.6|16484.1|16482.1|16483.6|16481.6|4
1640845180000|2021-12-30 06:19:40|16483.5|16481.5|16483.2|16481.2|16483.6|16481.6|16483.2|16481.2|0
1640845190000|2021-12-30 06:19:50|16483.1|16481.1|16483.2|16481.2|16483.2|16481.2|16483|16481|1
1640845200000|2021-12-30 06:20:00|16483|16481|16483.6|16481.6|16483.6|16481.6|16483|16481|0
1640845210000|2021-12-30 06:20:10|16484|16482|16483.9|16481.9|16484.1|16482.1|16483.9|16481.9|1
1640845220000|2021-12-30 06:20:20|16484.1|16482.1|16484.1|16482.1|16484.2|16482.2|16483.6|16481.6|3
1640845230000|2021-12-30 06:20:30|16484.2|16482.2|16483.9|16481.9|16484.7|16482.7|16483.6|16481.6|2
1640845240000|2021-12-30 06:20:40|16483.7|16481.7|16481.9|16479.9|16483.7|16481.7|16481.9|16479.9|7
1640845250000|2021-12-30 06:20:50|16482|16480|16481.4|16479.4|16482|16480|16481.4|16479.4|19
1640845260000|2021-12-30 06:21:00|16481.7|16479.7|16482.4|16480.4|16483.2|16481.2|16481.5|16479.5|11
1640845270000|2021-12-30 06:21:10|16482.2|16480.2|16483.2|16481.2|16483.2|16481.2|16482.2|16480.2|4
1640845280000|2021-12-30 06:21:20|16483.4|16481.4|16484|16482|16484.1|16482.1|16483.4|16481.4|6
1640845290000|2021-12-30 06:21:30|16484.1|16482.1|16483.9|16481.9|16484.1|16482.1|16482.9|16480.9|12
1640845300000|2021-12-30 06:21:40|16484|16482|16484.1|16482.1|16484.2|16482.2|16483.7|16481.7|15
1640845310000|2021-12-30 06:21:50|16483.7|16481.7|16482.6|16480.6|16483.9|16481.9|16482.2|16480.2|18
1640845320000|2021-12-30 06:22:00|16482.9|16480.9|16483|16481|16483|16481|16482.9|16480.9|1
1640845330000|2021-12-30 06:22:10|16482.9|16480.9|16482.6|16480.6|16482.9|16480.9|16482.6|16480.6|0
1640845340000|2021-12-30 06:22:20|16481.6|16479.6|16480.7|16478.7|16481.9|16479.9|16480.5|16478.5|26
1640845350000|2021-12-30 06:22:30|16480.6|16478.6|16480.2|16478.2|16481.6|16479.6|16480.2|16478.2|14
1640845360000|2021-12-30 06:22:40|16480.4|16478.4|16482.1|16480.1|16482.2|16480.2|16480.2|16478.2|13
1640845370000|2021-12-30 06:22:50|16482.2|16480.2|16483.4|16481.4|16483.4|16481.4|16482.2|16480.2|2
1640845380000|2021-12-30 06:23:00|16483.5|16481.5|16481|16479|16484|16482|16481|16479|26
1640845390000|2021-12-30 06:23:10|16480.6|16478.6|16481.1|16479.1|16481.1|16479.1|16480.2|16478.2|2
1640845400000|2021-12-30 06:23:20|16481.2|16479.2|16481.1|16479.1|16481.6|16479.6|16481|16479|1
1640845410000|2021-12-30 06:23:30|16481.2|16479.2|16481.1|16479.1|16481.4|16479.4|16480.9|16478.9|0
1640845420000|2021-12-30 06:23:40|16481.2|16479.2|16481.6|16479.6|16481.6|16479.6|16481.2|16479.2|2
1640845430000|2021-12-30 06:23:50|16482.4|16480.4|16482.7|16480.7|16482.7|16480.7|16482.4|16480.4|3
1640845440000|2021-12-30 06:24:00|16482.2|16480.2|16483|16481|16483.1|16481.1|16482.2|16480.2|0
1640845450000|2021-12-30 06:24:10|16483.1|16481.1|16483.2|16481.2|16483.2|16481.2|16483.1|16481.1|0
1640845460000|2021-12-30 06:24:20|16483.4|16481.4|16483.7|16481.7|16484|16482|16483.4|16481.4|2
1640845470000|2021-12-30 06:24:30|16483.5|16481.5|16483.4|16481.4|16483.5|16481.5|16483.2|16481.2|3
1640845480000|2021-12-30 06:24:40|16483.2|16481.2|16482.7|16480.7|16483.2|16481.2|16482.6|16480.6|2
1640845490000|2021-12-30 06:24:50|16482.9|16480.9|16482.9|16480.9|16483.2|16481.2|16482.9|16480.9|2
1640845500000|2021-12-30 06:25:00|16482.7|16480.7|16483.1|16481.1|16483.1|16481.1|16482|16480|16
1640845510000|2021-12-30 06:25:10|16483.2|16481.2|16482|16480|16483.2|16481.2|16481.7|16479.7|4
1640845520000|2021-12-30 06:25:20|16481.9|16479.9|16480.9|16478.9|16482.5|16480.5|16480.9|16478.9|16
1640845530000|2021-12-30 06:25:30|16480.7|16478.7|16482.1|16480.1|16482.2|16480.2|16480.2|16478.2|32
1640845540000|2021-12-30 06:25:40|16482.2|16480.2|16482.7|16480.7|16483.4|16481.4|16482.2|16480.2|9
1640845550000|2021-12-30 06:25:50|16483|16481|16483.9|16481.9|16483.9|16481.9|16482.6|16480.6|17
1640845560000|2021-12-30 06:26:00|16483|16481|16481.9|16479.9|16483.6|16481.6|16481.7|16479.7|40
1640845570000|2021-12-30 06:26:10|16481.7|16479.7|16481.6|16479.6|16481.7|16479.7|16481.5|16479.5|1
1640845580000|2021-12-30 06:26:20|16481.7|16479.7|16482.1|16480.1|16482.1|16480.1|16481.7|16479.7|1
1640845590000|2021-12-30 06:26:30|16481.9|16479.9|16481.6|16479.6|16482.1|16480.1|16481.2|16479.2|7
1640845600000|2021-12-30 06:26:40|16481.5|16479.5|16481.1|16479.1|16481.5|16479.5|16481.1|16479.1|0
1640845610000|2021-12-30 06:26:50|16480.9|16478.9|16481.1|16479.1|16481.5|16479.5|16480.6|16478.6|13
1640845620000|2021-12-30 06:27:00|16481|16479|16480.2|16478.2|16481|16479|16480.2|16478.2|7
1640845630000|2021-12-30 06:27:10|16480.1|16478.1|16479.7|16477.7|16480.4|16478.4|16479.7|16477.7|17
1640845640000|2021-12-30 06:27:20|16479.6|16477.6|16481.7|16479.7|16481.7|16479.7|16479.2|16477.2|27
1640845650000|2021-12-30 06:27:30|16481.5|16479.5|16481.5|16479.5|16481.6|16479.6|16481.1|16479.1|6
1640845660000|2021-12-30 06:27:40|16481.6|16479.6|16481.9|16479.9|16482|16480|16481.2|16479.2|4
1640845670000|2021-12-30 06:27:50|16482|16480|16482.6|16480.6|16483|16481|16481.9|16479.9|12
1640845680000|2021-12-30 06:28:00|16482.9|16480.9|16481|16479|16483.1|16481.1|16481|16479|43
1640845690000|2021-12-30 06:28:10|16481.1|16479.1|16480.2|16478.2|16481.7|16479.7|16480.2|16478.2|16
1640845700000|2021-12-30 06:28:20|16480|16478|16481|16479|16481|16479|16479.5|16477.5|21
1640845710000|2021-12-30 06:28:30|16480.7|16478.7|16480|16478|16480.7|16478.7|16479|16477|18
1640845720000|2021-12-30 06:28:40|16480.4|16478.4|16481.1|16479.1|16482.1|16480.1|16480.4|16478.4|13
1640845730000|2021-12-30 06:28:50|16481|16479|16481.2|16479.2|16481.2|16479.2|16480.6|16478.6|2
1640845740000|2021-12-30 06:29:00|16481.4|16479.4|16481.1|16479.1|16482|16480|16481.1|16479.1|5
1640845750000|2021-12-30 06:29:10|16481.2|16479.2|16481.2|16479.2|16481.4|16479.4|16481|16479|2
1640845760000|2021-12-30 06:29:20|16481.1|16479.1|16481.1|16479.1|16481.1|16479.1|16481|16479|0
1640845770000|2021-12-30 06:29:30|16480.9|16478.9|16481.5|16479.5|16481.5|16479.5|16480.9|16478.9|1
1640845780000|2021-12-30 06:29:40|16481.4|16479.4|16481.6|16479.6|16481.7|16479.7|16481.1|16479.1|1
1640845790000|2021-12-30 06:29:50|16481.7|16479.7|16481.9|16479.9|16482.1|16480.1|16481.7|16479.7|1
1640845800000|2021-12-30 06:30:00|16482.1|16480.1|16481.6|16479.6|16483.1|16481.1|16481.6|16479.6|11
1640845810000|2021-12-30 06:30:10|16481.5|16479.5|16481.7|16479.7|16481.7|16479.7|16481|16479|0
1640845820000|2021-12-30 06:30:20|16481.5|16479.5|16481.5|16479.5|16481.6|16479.6|16481.4|16479.4|0
1640845830000|2021-12-30 06:30:30|16481.4|16479.4|16481.5|16479.5|16481.5|16479.5|16481.4|16479.4|0
1640845840000|2021-12-30 06:30:40|16481.6|16479.6|16481.2|16479.2|16481.7|16479.7|16481.2|16479.2|6
1640845850000|2021-12-30 06:30:50|16481.1|16479.1|16480.6|16478.6|16481.1|16479.1|16480.5|16478.5|5
1640845860000|2021-12-30 06:31:00|16480.4|16478.4|16480.9|16478.9|16481|16479|16480.4|16478.4|1
1640845870000|2021-12-30 06:31:10|16480.7|16478.7|16480.7|16478.7|16480.9|16478.9|16480.5|16478.5|0
1640845880000|2021-12-30 06:31:20|16480.9|16478.9|16481.2|16479.2|16481.2|16479.2|16480.9|16478.9|0
1640845890000|2021-12-30 06:31:30|16480.9|16478.9|16480.9|16478.9|16480.9|16478.9|16480.9|16478.9|0
1640845900000|2021-12-30 06:31:40|16481|16479|16480.7|16478.7|16481.1|16479.1|16480.5|16478.5|3
1640845910000|2021-12-30 06:31:50|16480.6|16478.6|16480.4|16478.4|16480.6|16478.6|16480.4|16478.4|0
1640845920000|2021-12-30 06:32:00|16480|16478|16480|16478|16480.2|16478.2|16479.7|16477.7|4
1640845930000|2021-12-30 06:32:10|16479.9|16477.9|16479.5|16477.5|16480|16478|16479.4|16477.4|3
1640845940000|2021-12-30 06:32:20|16479.4|16477.4|16479.5|16477.5|16479.7|16477.7|16479.4|16477.4|4
1640845950000|2021-12-30 06:32:30|16479.4|16477.4|16479.5|16477.5|16479.5|16477.5|16479.1|16477.1|2
1640845960000|2021-12-30 06:32:40|16479.6|16477.6|16480|16478|16480.2|16478.2|16479.6|16477.6|2
1640845970000|2021-12-30 06:32:50|16480.5|16478.5|16481|16479|16481|16479|16480.4|16478.4|3
1640845980000|2021-12-30 06:33:00|16480.9|16478.9|16480.6|16478.6|16481|16479|16480.1|16478.1|4
1640845990000|2021-12-30 06:33:10|16480.7|16478.7|16481|16479|16481.1|16479.1|16480.7|16478.7|0
1640846000000|2021-12-30 06:33:20|16481.1|16479.1|16481.4|16479.4|16481.4|16479.4|16481.1|16479.1|1
1640846010000|2021-12-30 06:33:30|16481.5|16479.5|16481.4|16479.4|16481.5|16479.5|16481.4|16479.4|2
1640846030000|2021-12-30 06:33:50|16481.2|16479.2|16481.4|16479.4|16481.5|16479.5|16481.2|16479.2|1
1640846040000|2021-12-30 06:34:00|16481.5|16479.5|16482.2|16480.2|16482.5|16480.5|16481.5|16479.5|4
1640846050000|2021-12-30 06:34:10|16482.4|16480.4|16481.5|16479.5|16482.4|16480.4|16481.5|16479.5|3
1640846060000|2021-12-30 06:34:20|16481.6|16479.6|16482.7|16480.7|16482.7|16480.7|16481.6|16479.6|0
1640846070000|2021-12-30 06:34:30|16482.9|16480.9|16482.2|16480.2|16483.2|16481.2|16482.2|16480.2|5
1640846080000|2021-12-30 06:34:40|16482.7|16480.7|16483|16481|16483|16481|16482.6|16480.6|0
1640846090000|2021-12-30 06:34:50|16482.9|16480.9|16482.5|16480.5|16482.9|16480.9|16482.5|16480.5|0
1640846100000|2021-12-30 06:35:00|16482.4|16480.4|16482.2|16480.2|16482.6|16480.6|16481.7|16479.7|3
1640846110000|2021-12-30 06:35:10|16482.5|16480.5|16482.4|16480.4|16483|16481|16482.2|16480.2|1
1640846120000|2021-12-30 06:35:20|16482.6|16480.6|16482.6|16480.6|16483|16481|16482.6|16480.6|0
1640846130000|2021-12-30 06:35:30|16482.5|16480.5|16482.4|16480.4|16482.6|16480.6|16482.2|16480.2|0
1640846140000|2021-12-30 06:35:40|16482.2|16480.2|16482.9|16480.9|16482.9|16480.9|16481.7|16479.7|1
1640846150000|2021-12-30 06:35:50|16483|16481|16482.9|16480.9|16483|16481|16482.7|16480.7|0
1640846160000|2021-12-30 06:36:00|16482.7|16480.7|16482.7|16480.7|16482.9|16480.9|16482|16480|3
1640846170000|2021-12-30 06:36:10|16482.9|16480.9|16483|16481|16483.2|16481.2|16482.9|16480.9|2
1640846180000|2021-12-30 06:36:20|16482.9|16480.9|16482.4|16480.4|16482.9|16480.9|16482.2|16480.2|1
1640846190000|2021-12-30 06:36:30|16482.5|16480.5|16483.2|16481.2|16483.4|16481.4|16482.5|16480.5|4
1640846200000|2021-12-30 06:36:40|16483.1|16481.1|16483.2|16481.2|16483.2|16481.2|16483.1|16481.1|0
1640846210000|2021-12-30 06:36:50|16483.4|16481.4|16483.1|16481.1|16483.7|16481.7|16483.1|16481.1|2
1640846220000|2021-12-30 06:37:00|16483|16481|16483.2|16481.2|16483.2|16481.2|16483|16481|0
1640846230000|2021-12-30 06:37:10|16483.4|16481.4|16483.4|16481.4|16483.5|16481.5|16483.4|16481.4|0
1640846240000|2021-12-30 06:37:20|16483.2|16481.2|16483.4|16481.4|16483.5|16481.5|16482.9|16480.9|1
1640846250000|2021-12-30 06:37:30|16483.2|16481.2|16483.4|16481.4|16483.4|16481.4|16483.2|16481.2|0
1640846260000|2021-12-30 06:37:40|16483.6|16481.6|16483.7|16481.7|16483.7|16481.7|16483.6|16481.6|1
1640846270000|2021-12-30 06:37:50|16484.1|16482.1|16484|16482|16484.1|16482.1|16483.7|16481.7|5
1640846280000|2021-12-30 06:38:00|16483.2|16481.2|16483.9|16481.9|16484|16482|16483.2|16481.2|4
1640846290000|2021-12-30 06:38:10|16483.7|16481.7|16483.7|16481.7|16484|16482|16483.7|16481.7|0
1640846300000|2021-12-30 06:38:20|16484|16482|16484|16482|16484|16482|16483.7|16481.7|3
1640846310000|2021-12-30 06:38:30|16483.9|16481.9|16484.2|16482.2|16484.4|16482.4|16483.9|16481.9|1
1640846320000|2021-12-30 06:38:40|16484.1|16482.1|16483.7|16481.7|16484.4|16482.4|16483.7|16481.7|1
1640846330000|2021-12-30 06:38:50|16483.6|16481.6|16483.4|16481.4|16483.6|16481.6|16483.4|16481.4|2
1640846340000|2021-12-30 06:39:00|16483.7|16481.7|16483.5|16481.5|16483.7|16481.7|16483.5|16481.5|1
1640846350000|2021-12-30 06:39:10|16483.7|16481.7|16485|16483|16485.4|16483.4|16483.7|16481.7|15
1640846360000|2021-12-30 06:39:20|16485.1|16483.1|16485.5|16483.5|16485.7|16483.7|16484.9|16482.9|7
1640846370000|2021-12-30 06:39:30|16485.6|16483.6|16486|16484|16486|16484|16485.6|16483.6|5
1640846380000|2021-12-30 06:39:40|16485.9|16483.9|16485.2|16483.2|16485.9|16483.9|16485.2|16483.2|3
1640846390000|2021-12-30 06:39:50|16485.1|16483.1|16484.9|16482.9|16485.1|16483.1|16484.2|16482.2|6
1640846400000|2021-12-30 06:40:00|16484.6|16482.6|16485.1|16483.1|16485.2|16483.2|16484.6|16482.6|0
1640846410000|2021-12-30 06:40:10|16484.6|16482.6|16484.4|16482.4|16484.6|16482.6|16484.4|16482.4|0
1640846420000|2021-12-30 06:40:20|16484.5|16482.5|16485.4|16483.4|16485.4|16483.4|16484.5|16482.5|0
1640846430000|2021-12-30 06:40:30|16485.2|16483.2|16484.9|16482.9|16485.2|16483.2|16484.6|16482.6|0
1640846440000|2021-12-30 06:40:40|16484.7|16482.7|16484.6|16482.6|16484.9|16482.9|16484.5|16482.5|0
1640846450000|2021-12-30 06:40:50|16484.5|16482.5|16483.7|16481.7|16484.5|16482.5|16483.6|16481.6|2
1640846460000|2021-12-30 06:41:00|16483.9|16481.9|16483.7|16481.7|16483.9|16481.9|16483.5|16481.5|2
1640846470000|2021-12-30 06:41:10|16483.2|16481.2|16483.2|16481.2|16483.4|16481.4|16483.1|16481.1|4
1640846480000|2021-12-30 06:41:20|16483.1|16481.1|16483.2|16481.2|16483.2|16481.2|16483.1|16481.1|1
1640846490000|2021-12-30 06:41:30|16483.1|16481.1|16483.7|16481.7|16483.9|16481.9|16483.1|16481.1|0
1640846500000|2021-12-30 06:41:40|16483.9|16481.9|16483.5|16481.5|16483.9|16481.9|16483.5|16481.5|0
1640846510000|2021-12-30 06:41:50|16483.9|16481.9|16484.1|16482.1|16484.1|16482.1|16483.9|16481.9|3
1640846520000|2021-12-30 06:42:00|16483.7|16481.7|16483.5|16481.5|16483.7|16481.7|16483.4|16481.4|0
1640846530000|2021-12-30 06:42:10|16483.6|16481.6|16482.9|16480.9|16484.1|16482.1|16482.9|16480.9|9
1640846540000|2021-12-30 06:42:20|16483|16481|16483|16481|16483|16481|16483|16481|0
1640846550000|2021-12-30 06:42:30|16483.1|16481.1|16483.4|16481.4|16483.4|16481.4|16483.1|16481.1|9
1640846560000|2021-12-30 06:42:40|16483.6|16481.6|16483.5|16481.5|16483.6|16481.6|16483.2|16481.2|15
1640846570000|2021-12-30 06:42:50|16483.6|16481.6|16483.5|16481.5|16483.7|16481.7|16483.4|16481.4|1
1640846580000|2021-12-30 06:43:00|16483.6|16481.6|16483.7|16481.7|16483.7|16481.7|16483.2|16481.2|0
1640846590000|2021-12-30 06:43:10|16483.6|16481.6|16483.7|16481.7|16483.7|16481.7|16483.5|16481.5|1
1640846600000|2021-12-30 06:43:20|16483.6|16481.6|16483.5|16481.5|16483.6|16481.6|16483.5|16481.5|0
1640846610000|2021-12-30 06:43:30|16483.6|16481.6|16483.6|16481.6|16483.6|16481.6|16483.6|16481.6|0
1640846620000|2021-12-30 06:43:40|16483.5|16481.5|16483.5|16481.5|16483.5|16481.5|16483.5|16481.5|2
1640846630000|2021-12-30 06:43:50|16483.6|16481.6|16484.2|16482.2|16484.5|16482.5|16483.5|16481.5|2
1640846640000|2021-12-30 06:44:00|16484|16482|16483.9|16481.9|16484|16482|16483.9|16481.9|0
1640846650000|2021-12-30 06:44:10|16483.7|16481.7|16483.7|16481.7|16484.1|16482.1|16483.5|16481.5|3
1640846660000|2021-12-30 06:44:20|16483.6|16481.6|16484.2|16482.2|16484.2|16482.2|16483.4|16481.4|3
1640846670000|2021-12-30 06:44:30|16484.4|16482.4|16484|16482|16484.4|16482.4|16484|16482|1
1640846680000|2021-12-30 06:44:40|16483.9|16481.9|16483.7|16481.7|16484.2|16482.2|16483.7|16481.7|1
1640846690000|2021-12-30 06:44:50|16483.9|16481.9|16483.5|16481.5|16483.9|16481.9|16483.5|16481.5|1
1640846700000|2021-12-30 06:45:00|16483.6|16481.6|16481.2|16479.2|16483.7|16481.7|16481.2|16479.2|11
1640846710000|2021-12-30 06:45:10|16481.5|16479.5|16481.6|16479.6|16481.7|16479.7|16481.5|16479.5|3
1640846720000|2021-12-30 06:45:20|16481.7|16479.7|16481.7|16479.7|16481.7|16479.7|16481.7|16479.7|1
1640846730000|2021-12-30 06:45:30|16481.6|16479.6|16480.7|16478.7|16481.6|16479.6|16480.7|16478.7|4
1640846740000|2021-12-30 06:45:40|16480.5|16478.5|16480.5|16478.5|16480.7|16478.7|16480.2|16478.2|3
1640846750000|2021-12-30 06:45:50|16480.6|16478.6|16480.6|16478.6|16480.6|16478.6|16480.2|16478.2|2
1640846760000|2021-12-30 06:46:00|16480.5|16478.5|16480.5|16478.5|16480.6|16478.6|16480.2|16478.2|0
1640846770000|2021-12-30 06:46:10|16480.6|16478.6|16481.7|16479.7|16481.9|16479.9|16480.2|16478.2|5
1640846780000|2021-12-30 06:46:20|16481.6|16479.6|16481.2|16479.2|16481.6|16479.6|16481.1|16479.1|0
1640846790000|2021-12-30 06:46:30|16481.4|16479.4|16481.2|16479.2|16481.4|16479.4|16481.2|16479.2|0
1640846800000|2021-12-30 06:46:40|16481.4|16479.4|16481.9|16479.9|16481.9|16479.9|16481.1|16479.1|3
1640846810000|2021-12-30 06:46:50|16481.7|16479.7|16482.6|16480.6|16482.7|16480.7|16481.7|16479.7|3
1640846820000|2021-12-30 06:47:00|16482.7|16480.7|16481.1|16479.1|16483.1|16481.1|16481|16479|2
1640846830000|2021-12-30 06:47:10|16481.2|16479.2|16482.4|16480.4|16482.7|16480.7|16481|16479|7
1640846840000|2021-12-30 06:47:20|16482.5|16480.5|16482.5|16480.5|16482.7|16480.7|16482.5|16480.5|0
1640846850000|2021-12-30 06:47:30|16482.6|16480.6|16482.7|16480.7|16482.9|16480.9|16482.4|16480.4|1
1640846860000|2021-12-30 06:47:40|16482.9|16480.9|16483.5|16481.5|16483.5|16481.5|16482.7|16480.7|2
1640846870000|2021-12-30 06:47:50|16483|16481|16483.5|16481.5|16483.7|16481.7|16483|16481|4
1640846880000|2021-12-30 06:48:00|16483.7|16481.7|16483.2|16481.2|16483.7|16481.7|16483.2|16481.2|2
1640846890000|2021-12-30 06:48:10|16483.1|16481.1|16482.9|16480.9|16483.1|16481.1|16482.7|16480.7|1
1640846900000|2021-12-30 06:48:20|16483|16481|16483|16481|16483|16481|16483|16481|0
1640846910000|2021-12-30 06:48:30|16482.9|16480.9|16482.2|16480.2|16482.9|16480.9|16482.2|16480.2|2
1640846920000|2021-12-30 06:48:40|16482.5|16480.5|16482.7|16480.7|16482.7|16480.7|16482.5|16480.5|1
1640846930000|2021-12-30 06:48:50|16482.6|16480.6|16482.5|16480.5|16482.6|16480.6|16482.4|16480.4|0
1640846940000|2021-12-30 06:49:00|16482.4|16480.4|16482.2|16480.2|16482.6|16480.6|16481.7|16479.7|2
1640846970000|2021-12-30 06:49:30|16483.5|16481.5|16483.5|16481.5|16483.5|16481.5|16483.4|16481.4|5
1640846980000|2021-12-30 06:49:40|16483.4|16481.4|16483.1|16481.1|16483.5|16481.5|16482.9|16480.9|1
1640846990000|2021-12-30 06:49:50|16483|16481|16482.2|16480.2|16483|16481|16482.1|16480.1|4
1640847000000|2021-12-30 06:50:00|16482.1|16480.1|16481.1|16479.1|16482.1|16480.1|16480.6|16478.6|26
1640847010000|2021-12-30 06:50:10|16481.6|16479.6|16483.5|16481.5|16483.6|16481.6|16481.6|16479.6|10
1640847020000|2021-12-30 06:50:20|16483.7|16481.7|16484.2|16482.2|16484.2|16482.2|16483.4|16481.4|8
1640847030000|2021-12-30 06:50:30|16484.4|16482.4|16485.2|16483.2|16485.4|16483.4|16484.4|16482.4|6
1640847040000|2021-12-30 06:50:40|16485.4|16483.4|16485|16483|16485.4|16483.4|16483.6|16481.6|29
1640847050000|2021-12-30 06:50:50|16485.1|16483.1|16485.6|16483.6|16485.7|16483.7|16485|16483|14
1640847060000|2021-12-30 06:51:00|16484.6|16482.6|16482.4|16480.4|16484.6|16482.6|16482.4|16480.4|18
1640847070000|2021-12-30 06:51:10|16482|16480|16482.2|16480.2|16482.6|16480.6|16481.6|16479.6|22
1640847080000|2021-12-30 06:51:20|16482.1|16480.1|16481.9|16479.9|16482.1|16480.1|16481.5|16479.5|5
1640847090000|2021-12-30 06:51:30|16482|16480|16483.5|16481.5|16483.5|16481.5|16482|16480|4
1640847100000|2021-12-30 06:51:40|16483.6|16481.6|16483.6|16481.6|16483.6|16481.6|16483.6|16481.6|0
1640847110000|2021-12-30 06:51:50|16483.7|16481.7|16483.1|16481.1|16483.7|16481.7|16483.1|16481.1|1
1640847120000|2021-12-30 06:52:00|16483|16481|16481.7|16479.7|16483|16481|16481.7|16479.7|2
1640847130000|2021-12-30 06:52:10|16481.6|16479.6|16482|16480|16482.5|16480.5|16481|16479|18
1640847140000|2021-12-30 06:52:20|16481.7|16479.7|16483|16481|16483.2|16481.2|16481|16479|15
1640847150000|2021-12-30 06:52:30|16483.1|16481.1|16483.4|16481.4|16483.7|16481.7|16482.7|16480.7|5
1640847160000|2021-12-30 06:52:40|16483.5|16481.5|16485|16483|16485|16483|16483.4|16481.4|22
1640847170000|2021-12-30 06:52:50|16485.1|16483.1|16485.2|16483.2|16485.2|16483.2|16484.4|16482.4|15
1640847180000|2021-12-30 06:53:00|16485.1|16483.1|16483.7|16481.7|16485.1|16483.1|16483.7|16481.7|14
1640847190000|2021-12-30 06:53:10|16484.4|16482.4|16484.4|16482.4|16484.4|16482.4|16484.2|16482.2|1
1640847200000|2021-12-30 06:53:20|16484.2|16482.2|16484.4|16482.4|16484.4|16482.4|16484.2|16482.2|0
1640847210000|2021-12-30 06:53:30|16484.2|16482.2|16484.2|16482.2|16484.4|16482.4|16484.2|16482.2|0
1640847220000|2021-12-30 06:53:40|16484.4|16482.4|16485.7|16483.7|16485.9|16483.9|16484.4|16482.4|4
1640847230000|2021-12-30 06:53:50|16485.9|16483.9|16485.7|16483.7|16486|16484|16485.5|16483.5|1
1640847240000|2021-12-30 06:54:00|16485.6|16483.6|16486.7|16484.7|16486.7|16484.7|16485.6|16483.6|21
1640847250000|2021-12-30 06:54:10|16487.1|16485.1|16487.1|16485.1|16487.1|16485.1|16486.5|16484.5|11
1640847260000|2021-12-30 06:54:20|16486.9|16484.9|16486.4|16484.4|16486.9|16484.9|16485.9|16483.9|0
1640847270000|2021-12-30 06:54:30|16486.5|16484.5|16487|16485|16487.1|16485.1|16486.5|16484.5|5
1640847280000|2021-12-30 06:54:40|16487.1|16485.1|16487|16485|16487.7|16485.7|16486.7|16484.7|3
1640847290000|2021-12-30 06:54:50|16486.5|16484.5|16486.2|16484.2|16487.1|16485.1|16486.2|16484.2|3
1640847300000|2021-12-30 06:55:00|16486.4|16484.4|16487.9|16485.9|16488|16486|16486.4|16484.4|9
1640847310000|2021-12-30 06:55:10|16487.7|16485.7|16487|16485|16487.7|16485.7|16486.9|16484.9|8
1640847320000|2021-12-30 06:55:20|16487.2|16485.2|16487.5|16485.5|16487.5|16485.5|16487|16485|4
1640847330000|2021-12-30 06:55:30|16487.4|16485.4|16487|16485|16487.5|16485.5|16487|16485|2
1640847340000|2021-12-30 06:55:40|16487.2|16485.2|16487.2|16485.2|16487.6|16485.6|16487.2|16485.2|5
1640847350000|2021-12-30 06:55:50|16487|16485|16487|16485|16487.2|16485.2|16487|16485|1
1640847360000|2021-12-30 06:56:00|16486.9|16484.9|16486.9|16484.9|16486.9|16484.9|16486.5|16484.5|5
1640847370000|2021-12-30 06:56:10|16487.1|16485.1|16486.6|16484.6|16487.1|16485.1|16486.6|16484.6|0
1640847380000|2021-12-30 06:56:20|16486.4|16484.4|16486.7|16484.7|16487.2|16485.2|16486.4|16484.4|2
1640847390000|2021-12-30 06:56:30|16486.9|16484.9|16486.7|16484.7|16487|16485|16486.6|16484.6|1
1640847400000|2021-12-30 06:56:40|16486.6|16484.6|16486.6|16484.6|16486.9|16484.9|16486.6|16484.6|1
1640847410000|2021-12-30 06:56:50|16486.1|16484.1|16487.2|16485.2|16487.5|16485.5|16486.1|16484.1|10
1640847420000|2021-12-30 06:57:00|16487.1|16485.1|16487.2|16485.2|16487.4|16485.4|16487.1|16485.1|0
1640847430000|2021-12-30 06:57:10|16487.4|16485.4|16487.1|16485.1|16487.5|16485.5|16487.1|16485.1|1
1640847440000|2021-12-30 06:57:20|16486.6|16484.6|16486.1|16484.1|16486.9|16484.9|16486.1|16484.1|2
1640847450000|2021-12-30 06:57:30|16486|16484|16486.6|16484.6|16486.6|16484.6|16486|16484|3
1640847460000|2021-12-30 06:57:40|16486.5|16484.5|16485.9|16483.9|16486.6|16484.6|16485.9|16483.9|1
1640847470000|2021-12-30 06:57:50|16485.7|16483.7|16486.2|16484.2|16486.2|16484.2|16485.6|16483.6|0
1640847480000|2021-12-30 06:58:00|16485.1|16483.1|16485.4|16483.4|16485.6|16483.6|16485|16483|10
1640847490000|2021-12-30 06:58:10|16485.5|16483.5|16485.2|16483.2|16485.5|16483.5|16485.1|16483.1|0
1640847500000|2021-12-30 06:58:20|16485.4|16483.4|16485.2|16483.2|16485.7|16483.7|16485.2|16483.2|5
1640847520000|2021-12-30 06:58:40|16485.5|16483.5|16485.5|16483.5|16485.5|16483.5|16485.5|16483.5|0
1640847530000|2021-12-30 06:58:50|16485.7|16483.7|16485.2|16483.2|16485.7|16483.7|16485.2|16483.2|1
1640847540000|2021-12-30 06:59:00|16485.4|16483.4|16485.7|16483.7|16485.7|16483.7|16485.4|16483.4|2
1640847550000|2021-12-30 06:59:10|16485.9|16483.9|16486|16484|16486.4|16484.4|16485.6|16483.6|0
1640847560000|2021-12-30 06:59:20|16486.2|16484.2|16486.2|16484.2|16486.4|16484.4|16486.2|16484.2|0
1640847570000|2021-12-30 06:59:30|16486.1|16484.1|16486.5|16484.5|16486.9|16484.9|16486.1|16484.1|0
1640847580000|2021-12-30 06:59:40|16486.7|16484.7|16487|16485|16487|16485|16486.7|16484.7|3
1640847590000|2021-12-30 06:59:50|16487.1|16485.1|16487.6|16485.6|16487.6|16485.6|16487.1|16485.1|8
1640847600000|2021-12-30 07:00:00|16488|16486|16488.5|16486.5|16489.4|16487.4|16488|16486|33
1640847610000|2021-12-30 07:00:10|16488.6|16486.6|16488.5|16486.5|16489|16487|16488.4|16486.4|2
1640847620000|2021-12-30 07:00:20|16488.6|16486.6|16488.5|16486.5|16490|16488|16488.5|16486.5|15
1640847630000|2021-12-30 07:00:30|16488.6|16486.6|16488.5|16486.5|16488.7|16486.7|16488.5|16486.5|3
1640847640000|2021-12-30 07:00:40|16487.9|16485.9|16486.9|16484.9|16487.9|16485.9|16486.4|16484.4|10
1640847650000|2021-12-30 07:00:50|16487|16485|16487.4|16485.4|16487.5|16485.5|16486.9|16484.9|0
1640847660000|2021-12-30 07:01:00|16487.2|16485.2|16485.9|16483.9|16487.4|16485.4|16485.9|16483.9|8
1640847670000|2021-12-30 07:01:10|16486|16484|16485.6|16483.6|16486.2|16484.2|16485.6|16483.6|2
1640847680000|2021-12-30 07:01:20|16485.1|16483.1|16485.4|16483.4|16485.4|16483.4|16484.9|16482.9|10
1640847690000|2021-12-30 07:01:30|16485.5|16483.5|16483.9|16481.9|16485.5|16483.5|16483.9|16481.9|19
1640847700000|2021-12-30 07:01:40|16483.7|16481.7|16483.1|16481.1|16483.7|16481.7|16482.9|16480.9|23
1640847710000|2021-12-30 07:01:50|16483.2|16481.2|16483|16481|16484|16482|16483|16481|27
1640847720000|2021-12-30 07:02:00|16482.9|16480.9|16487.5|16485.5|16487.5|16485.5|16482.9|16480.9|56
1640847730000|2021-12-30 07:02:10|16487.7|16485.7|16488|16486|16488.4|16486.4|16487.6|16485.6|26
1640847740000|2021-12-30 07:02:20|16486.9|16484.9|16485.2|16483.2|16486.9|16484.9|16485|16483|29
1640847750000|2021-12-30 07:02:30|16485.4|16483.4|16485.4|16483.4|16485.4|16483.4|16485.4|16483.4|0
1640847760000|2021-12-30 07:02:40|16485.5|16483.5|16485.5|16483.5|16485.9|16483.9|16485.2|16483.2|3
1640847770000|2021-12-30 07:02:50|16485.6|16483.6|16485.7|16483.7|16485.7|16483.7|16485.2|16483.2|2
1640847780000|2021-12-30 07:03:00|16485.9|16483.9|16485.9|16483.9|16485.9|16483.9|16485.7|16483.7|3
1640847790000|2021-12-30 07:03:10|16485.6|16483.6|16485.7|16483.7|16485.9|16483.9|16485.2|16483.2|2
1640847800000|2021-12-30 07:03:20|16485.6|16483.6|16485.7|16483.7|16485.9|16483.9|16485.1|16483.1|2
1640847810000|2021-12-30 07:03:30|16485.9|16483.9|16486|16484|16486|16484|16485.6|16483.6|2
1640847820000|2021-12-30 07:03:40|16485.9|16483.9|16486.4|16484.4|16486.4|16484.4|16485.9|16483.9|1
1640847830000|2021-12-30 07:03:50|16486.5|16484.5|16486.5|16484.5|16486.5|16484.5|16486.4|16484.4|1
1640847840000|2021-12-30 07:04:00|16486.4|16484.4|16486.1|16484.1|16486.5|16484.5|16485.9|16483.9|1
1640847850000|2021-12-30 07:04:10|16486|16484|16485.1|16483.1|16486.1|16484.1|16485.1|16483.1|4
1640847860000|2021-12-30 07:04:20|16484.6|16482.6|16484.9|16482.9|16485|16483|16484.6|16482.6|3
1640847870000|2021-12-30 07:04:30|16484.7|16482.7|16486.1|16484.1|16486.1|16484.1|16484.5|16482.5|1
1640847880000|2021-12-30 07:04:40|16485.9|16483.9|16485.6|16483.6|16486.1|16484.1|16485.6|16483.6|2
1640847890000|2021-12-30 07:04:50|16485.9|16483.9|16485.6|16483.6|16485.9|16483.9|16485.5|16483.5|2
1640847900000|2021-12-30 07:05:00|16485.5|16483.5|16485.5|16483.5|16485.5|16483.5|16485.5|16483.5|0
1640847910000|2021-12-30 07:05:10|16485.7|16483.7|16485.7|16483.7|16485.7|16483.7|16485.7|16483.7|2
1640847920000|2021-12-30 07:05:20|16485.9|16483.9|16485.7|16483.7|16486|16484|16485.7|16483.7|0
1640847940000|2021-12-30 07:05:40|16485.9|16483.9|16486|16484|16486|16484|16485.9|16483.9|0
1640847950000|2021-12-30 07:05:50|16486.2|16484.2|16486.2|16484.2|16486.2|16484.2|16486.2|16484.2|1
1640847960000|2021-12-30 07:06:00|16486.1|16484.1|16486.1|16484.1|16486.1|16484.1|16486.1|16484.1|0
1640847970000|2021-12-30 07:06:10|16486.2|16484.2|16486.2|16484.2|16486.2|16484.2|16486.2|16484.2|1
1640847980000|2021-12-30 07:06:20|16486.4|16484.4|16485.1|16483.1|16487.5|16485.5|16485.1|16483.1|16
1640847990000|2021-12-30 07:06:30|16485.2|16483.2|16485.1|16483.1|16485.2|16483.2|16484.2|16482.2|3
1640848000000|2021-12-30 07:06:40|16485.2|16483.2|16485.1|16483.1|16485.2|16483.2|16484.9|16482.9|1
1640848010000|2021-12-30 07:06:50|16485.2|16483.2|16485|16483|16485.9|16483.9|16485|16483|1
1640848020000|2021-12-30 07:07:00|16484.2|16482.2|16484.1|16482.1|16484.2|16482.2|16484.1|16482.1|2
1640848030000|2021-12-30 07:07:10|16484.6|16482.6|16484.2|16482.2|16484.6|16482.6|16484.2|16482.2|2
1640848040000|2021-12-30 07:07:20|16484|16482|16482.1|16480.1|16484.2|16482.2|16482.1|16480.1|12
1640848050000|2021-12-30 07:07:30|16482.2|16480.2|16484.2|16482.2|16484.2|16482.2|16482.2|16480.2|3
1640848060000|2021-12-30 07:07:40|16484|16482|16483.2|16481.2|16484|16482|16483.2|16481.2|5
1640848070000|2021-12-30 07:07:50|16482.5|16480.5|16482.7|16480.7|16482.7|16480.7|16482.5|16480.5|3
1640848080000|2021-12-30 07:08:00|16482.9|16480.9|16482.7|16480.7|16483|16481|16482.2|16480.2|2
1640848090000|2021-12-30 07:08:10|16483.5|16481.5|16483.9|16481.9|16483.9|16481.9|16483.5|16481.5|2
1640848100000|2021-12-30 07:08:20|16483.7|16481.7|16482.7|16480.7|16483.7|16481.7|16482.7|16480.7|4
1640848110000|2021-12-30 07:08:30|16482.6|16480.6|16482.7|16480.7|16482.7|16480.7|16482.1|16480.1|3
1640848120000|2021-12-30 07:08:40|16482.6|16480.6|16482.5|16480.5|16482.6|16480.6|16482.1|16480.1|0
1640848130000|2021-12-30 07:08:50|16482.4|16480.4|16482.2|16480.2|16482.5|16480.5|16482.1|16480.1|1
1640848140000|2021-12-30 07:09:00|16482.4|16480.4|16482.1|16480.1|16482.4|16480.4|16482|16480|0
1640848150000|2021-12-30 07:09:10|16482.2|16480.2|16482.1|16480.1|16482.2|16480.2|16482.1|16480.1|1
1640848160000|2021-12-30 07:09:20|16481.2|16479.2|16481|16479|16481.2|16479.2|16480.9|16478.9|8
1640848170000|2021-12-30 07:09:30|16480.9|16478.9|16480.2|16478.2|16481.2|16479.2|16479.7|16477.7|15
1640848180000|2021-12-30 07:09:40|16480.1|16478.1|16481|16479|16481|16479|16479.9|16477.9|5
1640848190000|2021-12-30 07:09:50|16480.9|16478.9|16481.9|16479.9|16481.9|16479.9|16480.7|16478.7|2
1640848200000|2021-12-30 07:10:00|16481.7|16479.7|16480.6|16478.6|16482|16480|16480.6|16478.6|7
1640848210000|2021-12-30 07:10:10|16480.7|16478.7|16480.6|16478.6|16481.1|16479.1|16480.1|16478.1|7
1640848220000|2021-12-30 07:10:20|16480.5|16478.5|16481.1|16479.1|16481.2|16479.2|16480.4|16478.4|0
1640848230000|2021-12-30 07:10:30|||||||||2
1640848240000|2021-12-30 07:10:40|16481|16479|16480.6|16478.6|16481|16479|16480.4|16478.4|3
1640848250000|2021-12-30 07:10:50|16480.5|16478.5|16480|16478|16480.6|16478.6|16479.5|16477.5|7
1640848260000|2021-12-30 07:11:00|16479.9|16477.9|16479.4|16477.4|16480|16478|16479.2|16477.2|3
1640848270000|2021-12-30 07:11:10|16479.5|16477.5|16479.4|16477.4|16479.6|16477.6|16479.2|16477.2|5
1640848280000|2021-12-30 07:11:20|16479.2|16477.2|16479.6|16477.6|16480.2|16478.2|16479|16477|9
1640848290000|2021-12-30 07:11:30|16479.2|16477.2|16479.9|16477.9|16479.9|16477.9|16479.2|16477.2|7
1640848300000|2021-12-30 07:11:40|16479.6|16477.6|16479.7|16477.7|16479.7|16477.7|16479.4|16477.4|3
1640848310000|2021-12-30 07:11:50|16480|16478|16481|16479|16481|16479|16479.9|16477.9|8
1640848320000|2021-12-30 07:12:00|16481.1|16479.1|16481.4|16479.4|16482.7|16480.7|16480.9|16478.9|11
1640848330000|2021-12-30 07:12:10|16481.9|16479.9|16482.2|16480.2|16482.2|16480.2|16481.9|16479.9|1
1640848340000|2021-12-30 07:12:20|16482.4|16480.4|16482.1|16480.1|16482.9|16480.9|16482|16480|4
1640848350000|2021-12-30 07:12:30|16481.9|16479.9|16481.2|16479.2|16481.9|16479.9|16481|16479|2
1640848360000|2021-12-30 07:12:40|16480.5|16478.5|16480.7|16478.7|16480.9|16478.9|16480.5|16478.5|3
1640848370000|2021-12-30 07:12:50|16480.6|16478.6|16480.7|16478.7|16480.7|16478.7|16480.6|16478.6|0
1640848380000|2021-12-30 07:13:00|16480.9|16478.9|16481.1|16479.1|16481.2|16479.2|16480.7|16478.7|4
1640848390000|2021-12-30 07:13:10|16480.9|16478.9|16480|16478|16480.9|16478.9|16480|16478|1
1640848400000|2021-12-30 07:13:20|16480.2|16478.2|16479.9|16477.9|16480.2|16478.2|16479.9|16477.9|2
1640848410000|2021-12-30 07:13:30|16479.7|16477.7|16477.1|16475.1|16479.7|16477.7|16476.6|16474.6|58
1640848420000|2021-12-30 07:13:40|16477.2|16475.2|16479.7|16477.7|16480.4|16478.4|16477.1|16475.1|7
1640848430000|2021-12-30 07:13:50|16479.6|16477.6|16479.1|16477.1|16479.6|16477.6|16479.1|16477.1|1
1640848440000|2021-12-30 07:14:00|16479.2|16477.2|16480.5|16478.5|16481.1|16479.1|16479|16477|32
1640848450000|2021-12-30 07:14:10|16480.7|16478.7|16480.7|16478.7|16480.7|16478.7|16480.4|16478.4|4
1640848460000|2021-12-30 07:14:20|16480.6|16478.6|16480.5|16478.5|16480.7|16478.7|16480.2|16478.2|2
1640848470000|2021-12-30 07:14:30|16480.7|16478.7|16480|16478|16480.7|16478.7|16480|16478|4
1640848480000|2021-12-30 07:14:40|16479.9|16477.9|16480.1|16478.1|16480.1|16478.1|16479.9|16477.9|1
1640848490000|2021-12-30 07:14:50|16480.2|16478.2|16479.7|16477.7|16480.2|16478.2|16479.7|16477.7|0
1640848500000|2021-12-30 07:15:00|16479.9|16477.9|16481.6|16479.6|16481.7|16479.7|16479.9|16477.9|14
1640848510000|2021-12-30 07:15:10|16481.9|16479.9|16480|16478|16481.9|16479.9|16479.7|16477.7|4
1640848520000|2021-12-30 07:15:20|16480.1|16478.1|16480.7|16478.7|16481.2|16479.2|16480.1|16478.1|2
1640848530000|2021-12-30 07:15:30|16480.1|16478.1|16481.2|16479.2|16482|16480|16480|16478|7
1640848540000|2021-12-30 07:15:40|16481.1|16479.1|16481.4|16479.4|16481.5|16479.5|16481.1|16479.1|1
1640848550000|2021-12-30 07:15:50|16481.2|16479.2|16480.7|16478.7|16481.4|16479.4|16480.5|16478.5|2
1640848560000|2021-12-30 07:16:00|16480.6|16478.6|16480.4|16478.4|16480.7|16478.7|16480.1|16478.1|3
1640848570000|2021-12-30 07:16:10|16480.5|16478.5|16480.5|16478.5|16480.5|16478.5|16480.4|16478.4|3
1640848580000|2021-12-30 07:16:20|16480.4|16478.4|16479.5|16477.5|16480.4|16478.4|16479.5|16477.5|6
1640848590000|2021-12-30 07:16:30|16479.4|16477.4|16479.9|16477.9|16479.9|16477.9|16479.1|16477.1|5
1640848600000|2021-12-30 07:16:40|16480|16478|16479.5|16477.5|16480.6|16478.6|16479.4|16477.4|11
1640848610000|2021-12-30 07:16:50|16479.6|16477.6|16479.7|16477.7|16480.1|16478.1|16479.6|16477.6|0
1640848620000|2021-12-30 07:17:00|16479.5|16477.5|16479.5|16477.5|16479.6|16477.6|16479.2|16477.2|0
1640848630000|2021-12-30 07:17:10|16479.4|16477.4|16480|16478|16480.7|16478.7|16478.2|16476.2|15
1640848640000|2021-12-30 07:17:20|16479.9|16477.9|16479|16477|16479.9|16477.9|16478.9|16476.9|1
1640848650000|2021-12-30 07:17:30|16478.9|16476.9|16479|16477|16479.4|16477.4|16478.2|16476.2|7
1640848660000|2021-12-30 07:17:40|16479.2|16477.2|16479.4|16477.4|16480.6|16478.6|16479.2|16477.2|5
1640848670000|2021-12-30 07:17:50|16479.2|16477.2|16479.9|16477.9|16480|16478|16478.9|16476.9|5
1640848680000|2021-12-30 07:18:00|16479.7|16477.7|16480.5|16478.5|16480.6|16478.6|16479.7|16477.7|1
1640848690000|2021-12-30 07:18:10|16480.7|16478.7|16481.7|16479.7|16481.9|16479.9|16480.6|16478.6|7
1640848700000|2021-12-30 07:18:20|16481.2|16479.2|16481.6|16479.6|16481.6|16479.6|16481.2|16479.2|4
1640848710000|2021-12-30 07:18:30|16481.5|16479.5|16481.5|16479.5|16481.9|16479.9|16481.4|16479.4|2
1640848720000|2021-12-30 07:18:40|16481.6|16479.6|16482.1|16480.1|16482.1|16480.1|16481.6|16479.6|2
1640848730000|2021-12-30 07:18:50|16482.2|16480.2|16482.5|16480.5|16482.5|16480.5|16482.2|16480.2|1
1640848740000|2021-12-30 07:19:00|16482.7|16480.7|16482.7|16480.7|16482.7|16480.7|16482.4|16480.4|6
1640848750000|2021-12-30 07:19:10|16482.2|16480.2|16480.9|16478.9|16482.2|16480.2|16480.5|16478.5|5
1640848760000|2021-12-30 07:19:20|16481|16479|16481.6|16479.6|16481.7|16479.7|16481|16479|2
1640848770000|2021-12-30 07:19:30|16481.7|16479.7|16482.9|16480.9|16482.9|16480.9|16481.7|16479.7|0
1640848780000|2021-12-30 07:19:40|16482.6|16480.6|16482.5|16480.5|16482.7|16480.7|16482.2|16480.2|5
1640848790000|2021-12-30 07:19:50|16482.2|16480.2|16482.2|16480.2|16482.2|16480.2|16482.2|16480.2|0
1640848800000|2021-12-30 07:20:00|16482.4|16480.4|16482.6|16480.6|16482.6|16480.6|16482.4|16480.4|0
1640848810000|2021-12-30 07:20:10|16482.2|16480.2|16482.2|16480.2|16482.4|16480.4|16482.2|16480.2|0
1640848820000|2021-12-30 07:20:20|16482.4|16480.4|16482.4|16480.4|16482.4|16480.4|16482.4|16480.4|0
1640848830000|2021-12-30 07:20:30|16482.9|16480.9|16481.5|16479.5|16482.9|16480.9|16481.5|16479.5|3
1640848840000|2021-12-30 07:20:40|16481.6|16479.6|16482.4|16480.4|16482.4|16480.4|16481.6|16479.6|0
1640848850000|2021-12-30 07:20:50|16482.2|16480.2|16482.4|16480.4|16482.4|16480.4|16482.2|16480.2|0
1640848860000|2021-12-30 07:21:00|16482.2|16480.2|16481.6|16479.6|16482.2|16480.2|16481.6|16479.6|1
1640848870000|2021-12-30 07:21:10|16481.1|16479.1|16480.7|16478.7|16481.1|16479.1|16480.7|16478.7|4
1640848880000|2021-12-30 07:21:20|16480.5|16478.5|16480|16478|16480.5|16478.5|16480|16478|7
1640848890000|2021-12-30 07:21:30|16479.7|16477.7|16481|16479|16481|16479|16479.4|16477.4|16
1640848900000|2021-12-30 07:21:40|16480.9|16478.9|16482|16480|16482|16480|16480.7|16478.7|3
1640848910000|2021-12-30 07:21:50|16482.1|16480.1|16483.2|16481.2|16483.2|16481.2|16482|16480|6
1640848920000|2021-12-30 07:22:00|16483.4|16481.4|16483.2|16481.2|16483.4|16481.4|16483.2|16481.2|1
1640848930000|2021-12-30 07:22:10|||||||||1
1640848940000|2021-12-30 07:22:20|16483.4|16481.4|16483.9|16481.9|16484.1|16482.1|16483.4|16481.4|7
1640848950000|2021-12-30 07:22:30|16483.7|16481.7|16484.2|16482.2|16484.2|16482.2|16483.7|16481.7|3
1640848960000|2021-12-30 07:22:40|16483.5|16481.5|16484.2|16482.2|16484.2|16482.2|16483.2|16481.2|6
1640848970000|2021-12-30 07:22:50|16484.1|16482.1|16483.6|16481.6|16484.1|16482.1|16483.4|16481.4|3
1640848980000|2021-12-30 07:23:00|16483.7|16481.7|16484|16482|16484.1|16482.1|16482.2|16480.2|1
1640848990000|2021-12-30 07:23:10|16483.9|16481.9|16483.9|16481.9|16484|16482|16483.6|16481.6|0
1640849000000|2021-12-30 07:23:20|16484|16482|16483.6|16481.6|16484.1|16482.1|16483|16481|2
1640849010000|2021-12-30 07:23:30|16483.7|16481.7|16483.6|16481.6|16484.1|16482.1|16483.5|16481.5|0
1640849020000|2021-12-30 07:23:40|16483.7|16481.7|16483.7|16481.7|16483.9|16481.9|16483.6|16481.6|0
1640849040000|2021-12-30 07:24:00|16484|16482|16485.1|16483.1|16485.2|16483.2|16484|16482|14
1640849050000|2021-12-30 07:24:10|16485.2|16483.2|16486.2|16484.2|16487|16485|16485|16483|21
1640849060000|2021-12-30 07:24:20|16486.1|16484.1|16486.2|16484.2|16486.5|16484.5|16485|16483|3
1640849070000|2021-12-30 07:24:30|16486.1|16484.1|16486.9|16484.9|16487|16485|16486|16484|1
1640849080000|2021-12-30 07:24:40|16487|16485|16487.2|16485.2|16487.2|16485.2|16486.6|16484.6|2
1640849090000|2021-12-30 07:24:50|16487.5|16485.5|16486.2|16484.2|16487.5|16485.5|16485.9|16483.9|18
1640849100000|2021-12-30 07:25:00|16485.9|16483.9|16487.2|16485.2|16487.2|16485.2|16485.9|16483.9|5
1640849110000|2021-12-30 07:25:10|16487.1|16485.1|16486.7|16484.7|16487.1|16485.1|16486.7|16484.7|8
1640849120000|2021-12-30 07:25:20|16486.9|16484.9|16487.2|16485.2|16487.2|16485.2|16486.7|16484.7|8
1640849130000|2021-12-30 07:25:30|16487.4|16485.4|16487.4|16485.4|16487.7|16485.7|16486.7|16484.7|7
1640849140000|2021-12-30 07:25:40|16487.2|16485.2|16487.2|16485.2|16487.2|16485.2|16487.1|16485.1|0
1640849150000|2021-12-30 07:25:50|16487.4|16485.4|16486.7|16484.7|16487.4|16485.4|16486.7|16484.7|2
1640849160000|2021-12-30 07:26:00|16487|16485|16487.6|16485.6|16487.6|16485.6|16486.9|16484.9|2
1640849170000|2021-12-30 07:26:10|16487.7|16485.7|16487.2|16485.2|16487.9|16485.9|16487.2|16485.2|2
1640849180000|2021-12-30 07:26:20|16487.4|16485.4|16488.5|16486.5|16488.5|16486.5|16487.4|16485.4|8
1640849190000|2021-12-30 07:26:30|16488.6|16486.6|16487.9|16485.9|16488.6|16486.6|16487|16485|24
1640849200000|2021-12-30 07:26:40|16488|16486|16487|16485|16488.4|16486.4|16487|16485|1
1640849210000|2021-12-30 07:26:50|16487.1|16485.1|16488.1|16486.1|16488.1|16486.1|16487|16485|3
1640849220000|2021-12-30 07:27:00|16488|16486|16488|16486|16488.1|16486.1|16487.7|16485.7|0
1640849230000|2021-12-30 07:27:10|16488.1|16486.1|16488.4|16486.4|16488.4|16486.4|16487.7|16485.7|3
1640849240000|2021-12-30 07:27:20|16488.5|16486.5|16489|16487|16489.2|16487.2|16488|16486|19
1640849250000|2021-12-30 07:27:30|16488.7|16486.7|16489|16487|16489.1|16487.1|16488.7|16486.7|8
1640849260000|2021-12-30 07:27:40|16489.1|16487.1|16488.5|16486.5|16489.1|16487.1|16488.4|16486.4|2
1640849270000|2021-12-30 07:27:50|16488.4|16486.4|16488.5|16486.5|16488.5|16486.5|16488.4|16486.4|3
1640849280000|2021-12-30 07:28:00|16488.7|16486.7|16489|16487|16489|16487|16488.7|16486.7|2
1640849290000|2021-12-30 07:28:10|16489.1|16487.1|16490.2|16488.2|16490.5|16488.5|16489.1|16487.1|21
1640849300000|2021-12-30 07:28:20|16490.1|16488.1|16491.2|16489.2|16491.2|16489.2|16490.1|16488.1|5
1640849310000|2021-12-30 07:28:30|16491.1|16489.1|16490.2|16488.2|16491.4|16489.4|16490.1|16488.1|17
1640849320000|2021-12-30 07:28:40|16490.1|16488.1|16489.4|16487.4|16490.1|16488.1|16489.1|16487.1|4
1640849330000|2021-12-30 07:28:50|16489.2|16487.2|16489.4|16487.4|16489.5|16487.5|16489.2|16487.2|2
1640849340000|2021-12-30 07:29:00|16489.5|16487.5|16489.4|16487.4|16489.6|16487.6|16489.2|16487.2|2
1640849350000|2021-12-30 07:29:10|16489.2|16487.2|16489.5|16487.5|16489.5|16487.5|16489.2|16487.2|2
1640849360000|2021-12-30 07:29:20|16489.7|16487.7|16490|16488|16490.4|16488.4|16489.7|16487.7|1
1640849370000|2021-12-30 07:29:30|16489.9|16487.9|16490|16488|16490|16488|16489.6|16487.6|0
1640849380000|2021-12-30 07:29:40|16490.1|16488.1|16490.2|16488.2|16490.2|16488.2|16490|16488|1
1640849390000|2021-12-30 07:29:50|16490.1|16488.1|16491.2|16489.2|16491.2|16489.2|16489.5|16487.5|19
1640849400000|2021-12-30 07:30:00|16491.4|16489.4|16495|16493|16495.1|16493.1|16491.2|16489.2|121
1640849410000|2021-12-30 07:30:10|16495.1|16493.1|16493.9|16491.9|16496.6|16494.6|16493.6|16491.6|199
1640849420000|2021-12-30 07:30:20|16493.7|16491.7|16493|16491|16494.1|16492.1|16492.9|16490.9|35
1640849430000|2021-12-30 07:30:30|16493.6|16491.6|16494.1|16492.1|16494.7|16492.7|16493.2|16491.2|7
1640849440000|2021-12-30 07:30:40|16494|16492|16496.5|16494.5|16496.5|16494.5|16493.6|16491.6|19
1640849450000|2021-12-30 07:30:50|16497.2|16495.2|16499|16497|16500.7|16498.7|16497.2|16495.2|99
1640849460000|2021-12-30 07:31:00|16498.9|16496.9|16500.7|16498.7|16501.2|16499.2|16498.7|16496.7|59
1640849470000|2021-12-30 07:31:10|16501.2|16499.2|16504.2|16502.2|16504.5|16502.5|16501|16499|109
1640849480000|2021-12-30 07:31:20|16504|16502|16504.6|16502.6|16505.1|16503.1|16504|16502|29
1640849490000|2021-12-30 07:31:30|16504.5|16502.5|16504.6|16502.6|16507.2|16505.2|16504|16502|91
1640849500000|2021-12-30 07:31:40|16505|16503|16503.2|16501.2|16505.1|16503.1|16502.9|16500.9|19
1640849510000|2021-12-30 07:31:50|16503.5|16501.5|16502.5|16500.5|16503.5|16501.5|16502.4|16500.4|15
1640849520000|2021-12-30 07:32:00|16502.4|16500.4|16503|16501|16503.2|16501.2|16502|16500|18
1640849530000|2021-12-30 07:32:10|16503.1|16501.1|16504.6|16502.6|16504.6|16502.6|16503|16501|13
1640849540000|2021-12-30 07:32:20|16504.4|16502.4|16505.5|16503.5|16505.5|16503.5|16503.1|16501.1|45
1640849550000|2021-12-30 07:32:30|16505.6|16503.6|16505.7|16503.7|16506.2|16504.2|16505.5|16503.5|21
1640849560000|2021-12-30 07:32:40|16506|16504|16507|16505|16507|16505|16505.9|16503.9|10
1640849570000|2021-12-30 07:32:50|16506.5|16504.5|16506.7|16504.7|16508.2|16506.2|16506.5|16504.5|50
1640849580000|2021-12-30 07:33:00|16507.2|16505.2|16506.1|16504.1|16507.7|16505.7|16506.1|16504.1|16
1640849590000|2021-12-30 07:33:10|16505.6|16503.6|16506.1|16504.1|16506.2|16504.2|16505.5|16503.5|11
1640849600000|2021-12-30 07:33:20|16506|16504|16507.4|16505.4|16507.4|16505.4|16506|16504|6
1640849610000|2021-12-30 07:33:30|16507.7|16505.7|16508|16506|16508.7|16506.7|16507.5|16505.5|20
1640849620000|2021-12-30 07:33:40|16508.2|16506.2|16509.4|16507.4|16509.7|16507.7|16508|16506|50
1640849630000|2021-12-30 07:33:50|16509.5|16507.5|16508.6|16506.6|16509.7|16507.7|16508.5|16506.5|16
1640849640000|2021-12-30 07:34:00|16508.7|16506.7|16508.5|16506.5|16508.7|16506.7|16507.9|16505.9|31
1640849650000|2021-12-30 07:34:10|16508.6|16506.6|16507.2|16505.2|16508.6|16506.6|16507.2|16505.2|13
1640849660000|2021-12-30 07:34:20|16507.1|16505.1|16507|16505|16507.2|16505.2|16506|16504|8
1640849670000|2021-12-30 07:34:30|16506.9|16504.9|16506.4|16504.4|16507|16505|16506.4|16504.4|2
1640849680000|2021-12-30 07:34:40|16506.7|16504.7|16507.5|16505.5|16507.5|16505.5|16506.2|16504.2|12
1640849690000|2021-12-30 07:34:50|||||||||2
1640849700000|2021-12-30 07:35:00|16507.9|16505.9|16508.4|16506.4|16508.7|16506.7|16507.9|16505.9|14
1640849710000|2021-12-30 07:35:10|16508.5|16506.5|16508.5|16506.5|16508.5|16506.5|16508.2|16506.2|4
1640849720000|2021-12-30 07:35:20|16508.2|16506.2|16508.2|16506.2|16508.5|16506.5|16507.9|16505.9|13
1640849730000|2021-12-30 07:35:30|16507.9|16505.9|16508.2|16506.2|16508.2|16506.2|16506.9|16504.9|18
1640849740000|2021-12-30 07:35:40|16508|16506|16508.2|16506.2|16508.7|16506.7|16508|16506|3
1640849750000|2021-12-30 07:35:50|16508.1|16506.1|16507.7|16505.7|16508.2|16506.2|16507|16505|23
1640849760000|2021-12-30 07:36:00|16507.6|16505.6|16507.2|16505.2|16508.7|16506.7|16507.2|16505.2|12
1640849770000|2021-12-30 07:36:10|16507.4|16505.4|16507.5|16505.5|16507.7|16505.7|16507|16505|14
1640849780000|2021-12-30 07:36:20|16507.6|16505.6|16509.5|16507.5|16509.6|16507.6|16507.4|16505.4|87
1640849790000|2021-12-30 07:36:30|16509.4|16507.4|16509.4|16507.4|16509.6|16507.6|16509.1|16507.1|8
1640849800000|2021-12-30 07:36:40|16509|16507|16509.5|16507.5|16509.6|16507.6|16508.5|16506.5|17
1640849810000|2021-12-30 07:36:50|16509|16507|16508.5|16506.5|16509.2|16507.2|16508.5|16506.5|8
1640849820000|2021-12-30 07:37:00|16508.2|16506.2|16507.2|16505.2|16508.5|16506.5|16507.2|16505.2|3
1640849830000|2021-12-30 07:37:10|16507|16505|16507|16505|16507.5|16505.5|16506.9|16504.9|9
1640849840000|2021-12-30 07:37:20|16507.1|16505.1|16506.6|16504.6|16507.1|16505.1|16506.6|16504.6|21
1640849850000|2021-12-30 07:37:30|16506.7|16504.7|16505.4|16503.4|16507|16505|16505.2|16503.2|17
1640849860000|2021-12-30 07:37:40|16505.5|16503.5|16505|16503|16505.5|16503.5|16504.9|16502.9|15
1640849870000|2021-12-30 07:37:50|16504.9|16502.9|16504.1|16502.1|16505.4|16503.4|16504.1|16502.1|19
1640849880000|2021-12-30 07:38:00|16504.4|16502.4|16504.7|16502.7|16505.1|16503.1|16504.4|16502.4|14
1640849890000|2021-12-30 07:38:10|16504.9|16502.9|16504.9|16502.9|16504.9|16502.9|16504.1|16502.1|8
1640849900000|2021-12-30 07:38:20|16505|16503|16504.4|16502.4|16505|16503|16504.4|16502.4|2
1640849910000|2021-12-30 07:38:30|16504.1|16502.1|16504.1|16502.1|16504.4|16502.4|16504.1|16502.1|5
1640849920000|2021-12-30 07:38:40|16503.6|16501.6|16504.5|16502.5|16505|16503|16503.5|16501.5|52
1640849930000|2021-12-30 07:38:50|16504.6|16502.6|16504.2|16502.2|16504.7|16502.7|16504.2|16502.2|3
1640849940000|2021-12-30 07:39:00|16504.1|16502.1|16503.6|16501.6|16504.1|16502.1|16503.6|16501.6|2
1640849950000|2021-12-30 07:39:10|16503.7|16501.7|16504|16502|16504|16502|16503.7|16501.7|0
1640849960000|2021-12-30 07:39:20|16503.7|16501.7|16503.9|16501.9|16503.9|16501.9|16503.4|16501.4|3
1640849970000|2021-12-30 07:39:30|16503.5|16501.5|16502.9|16500.9|16503.5|16501.5|16502.9|16500.9|5
1640849980000|2021-12-30 07:39:40|16503|16501|16503.4|16501.4|16503.4|16501.4|16502.9|16500.9|2
1640849990000|2021-12-30 07:39:50|16503.7|16501.7|16502.1|16500.1|16504|16502|16502.1|16500.1|27
1640850000000|2021-12-30 07:40:00|16501.9|16499.9|16503.2|16501.2|16503.9|16501.9|16501.9|16499.9|11
1640850010000|2021-12-30 07:40:10|16503.1|16501.1|16503.4|16501.4|16503.9|16501.9|16502.5|16500.5|24
1640850020000|2021-12-30 07:40:20|16503.5|16501.5|16503.6|16501.6|16504.2|16502.2|16503.2|16501.2|17
1640850030000|2021-12-30 07:40:30|16503.4|16501.4|16503|16501|16503.6|16501.6|16502.9|16500.9|15
1640850040000|2021-12-30 07:40:40|16503.2|16501.2|16502.9|16500.9|16503.2|16501.2|16502.9|16500.9|6
1640850050000|2021-12-30 07:40:50|16503|16501|16503|16501|16503.2|16501.2|16502.9|16500.9|0
1640850060000|2021-12-30 07:41:00|16503.1|16501.1|16504|16502|16504|16502|16503|16501|5
1640850070000|2021-12-30 07:41:10|16504.1|16502.1|16501.9|16499.9|16504.1|16502.1|16501.7|16499.7|26
1640850080000|2021-12-30 07:41:20|16502|16500|16502.2|16500.2|16503|16501|16502|16500|8
1640850090000|2021-12-30 07:41:30|16502.4|16500.4|16502.2|16500.2|16502.6|16500.6|16501.9|16499.9|8
1640850100000|2021-12-30 07:41:40|16502.4|16500.4|16502.5|16500.5|16502.5|16500.5|16502.4|16500.4|0
1640850110000|2021-12-30 07:41:50|16502.2|16500.2|16501.6|16499.6|16502.5|16500.5|16501.6|16499.6|5
1640850120000|2021-12-30 07:42:00|16501.2|16499.2|16501.5|16499.5|16501.7|16499.7|16500.4|16498.4|39
1640850130000|2021-12-30 07:42:10|16501.9|16499.9|16502|16500|16502|16500|16501.9|16499.9|8
1640850140000|2021-12-30 07:42:20|16502.1|16500.1|16502.2|16500.2|16502.4|16500.4|16502|16500|4
1640850150000|2021-12-30 07:42:30|16502.4|16500.4|16502.6|16500.6|16502.6|16500.6|16502.2|16500.2|6
1640850160000|2021-12-30 07:42:40|16502.7|16500.7|16502.9|16500.9|16503|16501|16502.7|16500.7|13
1640850170000|2021-12-30 07:42:50|16502.7|16500.7|16503.2|16501.2|16503.2|16501.2|16502.7|16500.7|2
1640850180000|2021-12-30 07:43:00|16503.1|16501.1|16502.9|16500.9|16503.2|16501.2|16502.6|16500.6|2
1640850190000|2021-12-30 07:43:10|16502.7|16500.7|16502.2|16500.2|16502.9|16500.9|16502.2|16500.2|2
1640850200000|2021-12-30 07:43:20|16502.1|16500.1|16502|16500|16502.1|16500.1|16501.9|16499.9|2
1640850210000|2021-12-30 07:43:30|16501.9|16499.9|16501|16499|16502|16500|16501|16499|9
1640850220000|2021-12-30 07:43:40|16501.2|16499.2|16501.2|16499.2|16501.5|16499.5|16500.7|16498.7|11
1640850230000|2021-12-30 07:43:50|16501.1|16499.1|16501.1|16499.1|16501.2|16499.2|16500.9|16498.9|6
1640850240000|2021-12-30 07:44:00|16500.9|16498.9|16501|16499|16501|16499|16500.5|16498.5|12
1640850250000|2021-12-30 07:44:10|16501.1|16499.1|16501.2|16499.2|16501.2|16499.2|16501|16499|11
1640850260000|2021-12-30 07:44:20|16501.5|16499.5|16501.6|16499.6|16501.7|16499.7|16501.5|16499.5|0
1640850270000|2021-12-30 07:44:30|16501.7|16499.7|16501.9|16499.9|16501.9|16499.9|16501.4|16499.4|1
1640850280000|2021-12-30 07:44:40|16502|16500|16501.5|16499.5|16502|16500|16501.1|16499.1|5
1640850290000|2021-12-30 07:44:50|16501.4|16499.4|16500.9|16498.9|16501.4|16499.4|16500.7|16498.7|2
1640850300000|2021-12-30 07:45:00|16501|16499|16501.1|16499.1|16501.1|16499.1|16500.6|16498.6|3
1640850310000|2021-12-30 07:45:10|16500.7|16498.7|16500.2|16498.2|16500.7|16498.7|16500.2|16498.2|9
1640850320000|2021-12-30 07:45:20|16500|16498|16501|16499|16501.2|16499.2|16500|16498|4
1640850330000|2021-12-30 07:45:30|16500.9|16498.9|16501.2|16499.2|16501.2|16499.2|16500.9|16498.9|1
1640850340000|2021-12-30 07:45:40|16501.4|16499.4|16501.6|16499.6|16501.7|16499.7|16501.4|16499.4|3
1640850350000|2021-12-30 07:45:50|16501.4|16499.4|16500.1|16498.1|16501.4|16499.4|16500|16498|15
1640850360000|2021-12-30 07:46:00|16500|16498|16500.1|16498.1|16500.2|16498.2|16499.7|16497.7|8
1640850370000|2021-12-30 07:46:10|16500.2|16498.2|16499.9|16497.9|16500.5|16498.5|16499.5|16497.5|13
1640850380000|2021-12-30 07:46:20|16500|16498|16499.7|16497.7|16500.2|16498.2|16499.7|16497.7|11
1640850390000|2021-12-30 07:46:30|16500|16498|16499.9|16497.9|16500.2|16498.2|16499.7|16497.7|9
1640850400000|2021-12-30 07:46:40|16500|16498|16500.2|16498.2|16500.4|16498.4|16499.7|16497.7|9
1640850410000|2021-12-30 07:46:50|16500.4|16498.4|16500.2|16498.2|16500.5|16498.5|16500.2|16498.2|4
1640850420000|2021-12-30 07:47:00|16500|16498|16500|16498|16500.5|16498.5|16500|16498|4
1640850430000|2021-12-30 07:47:10|16500.1|16498.1|16500.7|16498.7|16501|16499|16500.1|16498.1|6
1640850440000|2021-12-30 07:47:20|16500.6|16498.6|16501.4|16499.4|16501.4|16499.4|16500.5|16498.5|9
1640850450000|2021-12-30 07:47:30|16501.2|16499.2|16501.2|16499.2|16501.2|16499.2|16501.1|16499.1|0
1640850460000|2021-12-30 07:47:40|16501.4|16499.4|16501.9|16499.9|16501.9|16499.9|16501.4|16499.4|0
1640850470000|2021-12-30 07:47:50|16501.6|16499.6|16502.2|16500.2|16502.2|16500.2|16501.5|16499.5|13
1640850480000|2021-12-30 07:48:00|16502.1|16500.1|16501.4|16499.4|16502.1|16500.1|16501.1|16499.1|4
1640850490000|2021-12-30 07:48:10|16501.7|16499.7|16501.6|16499.6|16502.1|16500.1|16501.5|16499.5|3
1640850500000|2021-12-30 07:48:20|16501.7|16499.7|16502.1|16500.1|16502.1|16500.1|16501.7|16499.7|0
1640850510000|2021-12-30 07:48:30|16502.4|16500.4|16502|16500|16502.5|16500.5|16501.9|16499.9|7
1640850520000|2021-12-30 07:48:40|16502.1|16500.1|16502.5|16500.5|16502.5|16500.5|16502.1|16500.1|2
1640850530000|2021-12-30 07:48:50|16502.2|16500.2|16502.5|16500.5|16502.5|16500.5|16502.2|16500.2|3
1640850540000|2021-12-30 07:49:00|16502.4|16500.4|16502|16500|16502.5|16500.5|16501.9|16499.9|5
1640850550000|2021-12-30 07:49:10|16502.1|16500.1|16502.2|16500.2|16502.2|16500.2|16502.1|16500.1|0
1640850560000|2021-12-30 07:49:20|16502.1|16500.1|16502.2|16500.2|16502.5|16500.5|16502.1|16500.1|4
1640850570000|2021-12-30 07:49:30|16502|16500|16501.6|16499.6|16502|16500|16501.6|16499.6|4
1640850590000|2021-12-30 07:49:50|16501.7|16499.7|16501|16499|16501.7|16499.7|16500.9|16498.9|5
1640850600000|2021-12-30 07:50:00|16500.9|16498.9|16500.5|16498.5|16501|16499|16499.9|16497.9|10
1640850610000|2021-12-30 07:50:10|16500.7|16498.7|16500.2|16498.2|16500.7|16498.7|16500.2|16498.2|4
1640850620000|2021-12-30 07:50:20|16500.4|16498.4|16500.6|16498.6|16500.6|16498.6|16500.4|16498.4|1
1640850630000|2021-12-30 07:50:30|16500.7|16498.7|16500.4|16498.4|16500.7|16498.7|16500.4|16498.4|9
1640850640000|2021-12-30 07:50:40|16500|16498|16500.2|16498.2|16500.2|16498.2|16500|16498|2
1640850650000|2021-12-30 07:50:50|16500.1|16498.1|16500|16498|16500.1|16498.1|16500|16498|0
1640850660000|2021-12-30 07:51:00|16499.9|16497.9|16499.5|16497.5|16499.9|16497.9|16498.6|16496.6|20
1640850670000|2021-12-30 07:51:10|16499.4|16497.4|16500.2|16498.2|16500.4|16498.4|16499.4|16497.4|0
1640850680000|2021-12-30 07:51:20|16500|16498|16500|16498|16500|16498|16499.9|16497.9|1
1640850690000|2021-12-30 07:51:30|16500.1|16498.1|16500|16498|16500.2|16498.2|16500|16498|0
1640850700000|2021-12-30 07:51:40|16500.1|16498.1|16500|16498|16500.4|16498.4|16500|16498|0
1640850710000|2021-12-30 07:51:50|16500.2|16498.2|16500.2|16498.2|16500.2|16498.2|16500.1|16498.1|0
1640850720000|2021-12-30 07:52:00|16500.1|16498.1|16500|16498|16500.4|16498.4|16499.9|16497.9|8
1640850730000|2021-12-30 07:52:10|16499.9|16497.9|16499|16497|16499.9|16497.9|16499|16497|5
1640850740000|2021-12-30 07:52:20|16498.9|16496.9|16498.7|16496.7|16499|16497|16498.7|16496.7|0
1640850750000|2021-12-30 07:52:30|16498.6|16496.6|16498|16496|16498.6|16496.6|16497.7|16495.7|14
1640850760000|2021-12-30 07:52:40|16498.2|16496.2|16499|16497|16499.1|16497.1|16498.2|16496.2|1
1640850770000|2021-12-30 07:52:50|16498.9|16496.9|16497.5|16495.5|16499|16497|16497.5|16495.5|10
1640850780000|2021-12-30 07:53:00|16497.4|16495.4|16498.5|16496.5|16498.5|16496.5|16497.4|16495.4|4
1640850790000|2021-12-30 07:53:10|16498.4|16496.4|16497.6|16495.6|16498.4|16496.4|16497.6|16495.6|2
1640850800000|2021-12-30 07:53:20|16497.7|16495.7|16498|16496|16498|16496|16497.7|16495.7|0
1640850810000|2021-12-30 07:53:30|16497.9|16495.9|16497|16495|16497.9|16495.9|16497|16495|3
1640850820000|2021-12-30 07:53:40|16496.9|16494.9|16495.7|16493.7|16496.9|16494.9|16495.2|16493.2|11
1640850830000|2021-12-30 07:53:50|16495.9|16493.9|16495.5|16493.5|16495.9|16493.9|16494.5|16492.5|23
1640850840000|2021-12-30 07:54:00|16495.6|16493.6|16496.2|16494.2|16496.9|16494.9|16495.6|16493.6|12
1640850850000|2021-12-30 07:54:10|16496.4|16494.4|16496.1|16494.1|16496.9|16494.9|16495.7|16493.7|9
1640850860000|2021-12-30 07:54:20|16496|16494|16495.7|16493.7|16496|16494|16495.7|16493.7|0
1640850870000|2021-12-30 07:54:30|16496|16494|16495.1|16493.1|16496|16494|16495|16493|11
1640850880000|2021-12-30 07:54:40|16495.2|16493.2|16495.5|16493.5|16495.5|16493.5|16495.2|16493.2|6
1640850890000|2021-12-30 07:54:50|16495.4|16493.4|16495.6|16493.6|16495.7|16493.7|16495.4|16493.4|8
1640850900000|2021-12-30 07:55:00|16495.5|16493.5|16496.9|16494.9|16497.5|16495.5|16495.5|16493.5|5
1640850910000|2021-12-30 07:55:10|16496.6|16494.6|16496.4|16494.4|16496.6|16494.6|16495.9|16493.9|8
1640850920000|2021-12-30 07:55:20|16496.5|16494.5|16496.9|16494.9|16497|16495|16496.4|16494.4|4
1640850930000|2021-12-30 07:55:30|16497|16495|16497.5|16495.5|16497.6|16495.6|16496.9|16494.9|5
1640850940000|2021-12-30 07:55:40|16497.1|16495.1|16496.5|16494.5|16497.2|16495.2|16496.2|16494.2|9
1640850950000|2021-12-30 07:55:50|16496.2|16494.2|16495.2|16493.2|16496.2|16494.2|16495.1|16493.1|6
1640850960000|2021-12-30 07:56:00|16495.1|16493.1|16495.7|16493.7|16496|16494|16495|16493|2
1640850970000|2021-12-30 07:56:10|16495.9|16493.9|16497|16495|16497.1|16495.1|16495.9|16493.9|4
1640850980000|2021-12-30 07:56:20|16496.9|16494.9|16497|16495|16497|16495|16496.5|16494.5|2
1640850990000|2021-12-30 07:56:30|16497.1|16495.1|16496.7|16494.7|16497.1|16495.1|16496.5|16494.5|1
1640851000000|2021-12-30 07:56:40|16496.9|16494.9|16497|16495|16497|16495|16496.7|16494.7|0
1640851010000|2021-12-30 07:56:50|16497.1|16495.1|16497.1|16495.1|16497.1|16495.1|16496.7|16494.7|3
1640851020000|2021-12-30 07:57:00|16497.5|16495.5|16497.4|16495.4|16497.7|16495.7|16497.4|16495.4|4
1640851030000|2021-12-30 07:57:10|16497.6|16495.6|16499|16497|16499|16497|16497.6|16495.6|5
1640851040000|2021-12-30 07:57:20|16499.2|16497.2|16499|16497|16499.6|16497.6|16499|16497|22
1640851050000|2021-12-30 07:57:30|16498.9|16496.9|16499|16497|16499|16497|16498.9|16496.9|1
1640851060000|2021-12-30 07:57:40|16498.6|16496.6|16499.7|16497.7|16500|16498|16498.6|16496.6|9
1640851070000|2021-12-30 07:57:50|16499.4|16497.4|16499.5|16497.5|16499.7|16497.7|16499.2|16497.2|6
1640851080000|2021-12-30 07:58:00|16499.7|16497.7|16499.1|16497.1|16500|16498|16499.1|16497.1|4
1640851090000|2021-12-30 07:58:10|16499.4|16497.4|16499.6|16497.6|16499.7|16497.7|16499.2|16497.2|3
1640851100000|2021-12-30 07:58:20|16499.7|16497.7|16498.7|16496.7|16499.9|16497.9|16498.7|16496.7|12
1640851110000|2021-12-30 07:58:30|16498.6|16496.6|16498.2|16496.2|16498.6|16496.6|16497.7|16495.7|3
1640851120000|2021-12-30 07:58:40|16498.5|16496.5|16499.5|16497.5|16499.5|16497.5|16498.5|16496.5|6
1640851130000|2021-12-30 07:58:50|16499.4|16497.4|16500.4|16498.4|16500.7|16498.7|16499.2|16497.2|19
1640851140000|2021-12-30 07:59:00|16500.6|16498.6|16500.9|16498.9|16501.1|16499.1|16500.5|16498.5|5
1640851150000|2021-12-30 07:59:10|16500.7|16498.7|16501|16499|16501.2|16499.2|16500.7|16498.7|8
1640851160000|2021-12-30 07:59:20|16500.9|16498.9|16500.6|16498.6|16501.2|16499.2|16500.4|16498.4|0
1640851170000|2021-12-30 07:59:30|16500.7|16498.7|16501.6|16499.6|16501.6|16499.6|16500.6|16498.6|5
1640851180000|2021-12-30 07:59:40|16501.7|16499.7|16502|16500|16502.2|16500.2|16501.4|16499.4|7
1640851190000|2021-12-30 07:59:50|16502.1|16500.1|16502.2|16500.2|16502.5|16500.5|16500.9|16498.9|12
1640851200000|2021-12-30 08:00:00|16502|16500|16506.5|16504.5|16507|16505|16502|16500|95
1640851210000|2021-12-30 08:00:10|16507.1|16505.1|16506.2|16504.2|16509.5|16507.5|16506.2|16504.2|87
1640851220000|2021-12-30 08:00:20|16505.6|16503.6|16505.6|16503.6|16507.4|16505.4|16504.7|16502.7|43
1640851230000|2021-12-30 08:00:30|16505.5|16503.5|16505.5|16503.5|16505.6|16503.6|16503.1|16501.1|20
1640851240000|2021-12-30 08:00:40|16505.2|16503.2|16507.2|16505.2|16507.2|16505.2|16504.7|16502.7|8
1640851250000|2021-12-30 08:00:50|16507|16505|16507.6|16505.6|16508.2|16506.2|16506.7|16504.7|18
1640851260000|2021-12-30 08:01:00|16507.5|16505.5|16510.6|16508.6|16510.6|16508.6|16506.9|16504.9|32
1640851270000|2021-12-30 08:01:10|16510.7|16508.7|16510.1|16508.1|16510.9|16508.9|16509.7|16507.7|56
1640851280000|2021-12-30 08:01:20|16510|16508|16509.5|16507.5|16510.7|16508.7|16509.5|16507.5|9
1640851290000|2021-12-30 08:01:30|16509.4|16507.4|16507.2|16505.2|16509.4|16507.4|16507|16505|13
1640851300000|2021-12-30 08:01:40|16507.7|16505.7|16507.2|16505.2|16508.5|16506.5|16506.7|16504.7|17
1640851310000|2021-12-30 08:01:50|16508.2|16506.2|16508|16506|16509.4|16507.4|16507.2|16505.2|14
1640851320000|2021-12-30 08:02:00|16507.7|16505.7|16508.7|16506.7|16509.1|16507.1|16507.5|16505.5|16
1640851330000|2021-12-30 08:02:10|16508.6|16506.6|16507.2|16505.2|16508.7|16506.7|16507.1|16505.1|9
1640851340000|2021-12-30 08:02:20|16507.1|16505.1|16507.2|16505.2|16508.5|16506.5|16506.6|16504.6|41
1640851350000|2021-12-30 08:02:30|16507.4|16505.4|16508.6|16506.6|16508.6|16506.6|16507.4|16505.4|5
1640851360000|2021-12-30 08:02:40|16508.4|16506.4|16508.1|16506.1|16508.5|16506.5|16508|16506|8
1640851370000|2021-12-30 08:02:50|16508.7|16506.7|16507.6|16505.6|16508.7|16506.7|16507.6|16505.6|6
1640851380000|2021-12-30 08:03:00|16507.5|16505.5|16508.1|16506.1|16508.5|16506.5|16507.2|16505.2|13
1640851390000|2021-12-30 08:03:10|16508.2|16506.2|16508|16506|16508.2|16506.2|16507.5|16505.5|3
1640851400000|2021-12-30 08:03:20|16507.9|16505.9|16507|16505|16507.9|16505.9|16507|16505|5
1640851410000|2021-12-30 08:03:30|16506.9|16504.9|16507.2|16505.2|16507.7|16505.7|16506.9|16504.9|4
1640851420000|2021-12-30 08:03:40|16507.9|16505.9|16508.2|16506.2|16509|16507|16507.7|16505.7|12
1640851430000|2021-12-30 08:03:50|16508|16506|16507.9|16505.9|16508.7|16506.7|16507.9|16505.9|11
1640851440000|2021-12-30 08:04:00|16508|16506|16508.2|16506.2|16508.2|16506.2|16507.2|16505.2|3
1640851450000|2021-12-30 08:04:10|16508.1|16506.1|16509.1|16507.1|16509.2|16507.2|16508.1|16506.1|13
1640851460000|2021-12-30 08:04:20|16509|16507|16507.5|16505.5|16509|16507|16507.5|16505.5|9
1640851470000|2021-12-30 08:04:30|16507.7|16505.7|16507.4|16505.4|16507.7|16505.7|16507.1|16505.1|4
1640851480000|2021-12-30 08:04:40|16507.2|16505.2|16505.5|16503.5|16507.4|16505.4|16505.2|16503.2|29
1640851490000|2021-12-30 08:04:50|16505.4|16503.4|16505|16503|16505.5|16503.5|16504.9|16502.9|3
1640851500000|2021-12-30 08:05:00|16504.9|16502.9|16502.5|16500.5|16504.9|16502.9|16502.2|16500.2|32
1640851510000|2021-12-30 08:05:10|16502.7|16500.7|16500.1|16498.1|16503|16501|16499.6|16497.6|34
1640851520000|2021-12-30 08:05:20|16500.4|16498.4|16499.5|16497.5|16500.4|16498.4|16499.5|16497.5|13
1640851530000|2021-12-30 08:05:30|16499.6|16497.6|16500.7|16498.7|16500.9|16498.9|16499.5|16497.5|13
1640851540000|2021-12-30 08:05:40|16500.9|16498.9|16499.5|16497.5|16501.2|16499.2|16499.2|16497.2|10
1640851550000|2021-12-30 08:05:50|16499.6|16497.6|16500|16498|16500|16498|16499|16497|2
1640851560000|2021-12-30 08:06:00|16500.2|16498.2|16500.6|16498.6|16503|16501|16500.2|16498.2|12
1640851570000|2021-12-30 08:06:10|16500.7|16498.7|16499.5|16497.5|16501.1|16499.1|16499.5|16497.5|12
1640851580000|2021-12-30 08:06:20|16499.6|16497.6|16500.7|16498.7|16500.7|16498.7|16499.6|16497.6|7
1640851590000|2021-12-30 08:06:30|16500.6|16498.6|16501.4|16499.4|16501.9|16499.9|16500.2|16498.2|12
1640851600000|2021-12-30 08:06:40|16501|16499|16502.4|16500.4|16503.5|16501.5|16501|16499|25
1640851610000|2021-12-30 08:06:50|16502.5|16500.5|16504|16502|16504|16502|16502.5|16500.5|13
1640851620000|2021-12-30 08:07:00|16503.5|16501.5|16504.7|16502.7|16505|16503|16503.2|16501.2|17
1640851630000|2021-12-30 08:07:10|16504.9|16502.9|16505.1|16503.1|16505.9|16503.9|16504.7|16502.7|6
1640851640000|2021-12-30 08:07:20|16505|16503|16504.2|16502.2|16505.7|16503.7|16504.2|16502.2|15
1640851650000|2021-12-30 08:07:30|16504.7|16502.7|16504.9|16502.9|16505.6|16503.6|16504.5|16502.5|23
1640851660000|2021-12-30 08:07:40|16504.7|16502.7|16505.2|16503.2|16505.2|16503.2|16504.2|16502.2|0
1640851670000|2021-12-30 08:07:50|16505.4|16503.4|16506|16504|16506.2|16504.2|16505.4|16503.4|16
1640851680000|2021-12-30 08:08:00|16506.1|16504.1|16506.7|16504.7|16507.4|16505.4|16506|16504|25
1640851690000|2021-12-30 08:08:10|16506.6|16504.6|16506.6|16504.6|16506.7|16504.7|16506.1|16504.1|7
1640851700000|2021-12-30 08:08:20|16506.7|16504.7|16507.1|16505.1|16507.7|16505.7|16505.6|16503.6|29
1640851710000|2021-12-30 08:08:30|16507.5|16505.5|16506|16504|16507.5|16505.5|16505.7|16503.7|22
1640851720000|2021-12-30 08:08:40|16506.1|16504.1|16504.2|16502.2|16506.7|16504.7|16504.2|16502.2|16
1640851730000|2021-12-30 08:08:50|16504.4|16502.4|16504|16502|16504.7|16502.7|16502.5|16500.5|24
1640851740000|2021-12-30 08:09:00|16504.1|16502.1|16502.9|16500.9|16505.9|16503.9|16502.9|16500.9|29
1640851750000|2021-12-30 08:09:10|16503|16501|16502.7|16500.7|16503.5|16501.5|16502.7|16500.7|3
1640851760000|2021-12-30 08:09:20|16503|16501|16502.6|16500.6|16503|16501|16502.5|16500.5|4
1640851770000|2021-12-30 08:09:30|16502.9|16500.9|16502.2|16500.2|16504.2|16502.2|16502.2|16500.2|12
1640851780000|2021-12-30 08:09:40|16502|16500|16501.7|16499.7|16502.4|16500.4|16501.5|16499.5|10
1640851790000|2021-12-30 08:09:50|16501.9|16499.9|16503.2|16501.2|16503.2|16501.2|16501.5|16499.5|8
1640851800000|2021-12-30 08:10:00|16503.1|16501.1|16501.7|16499.7|16503.1|16501.1|16500.9|16498.9|19
1640851810000|2021-12-30 08:10:10|16502|16500|16501.7|16499.7|16503.1|16501.1|16501.6|16499.6|4
1640851820000|2021-12-30 08:10:20|16501.6|16499.6|16502.4|16500.4|16502.7|16500.7|16501|16499|12
1640851830000|2021-12-30 08:10:30|16502.5|16500.5|16502.5|16500.5|16502.5|16500.5|16502.4|16500.4|3
1640851840000|2021-12-30 08:10:40|16502.4|16500.4|16502|16500|16502.7|16500.7|16501.7|16499.7|4
1640851850000|2021-12-30 08:10:50|16502.1|16500.1|16500.9|16498.9|16502.5|16500.5|16500.5|16498.5|21
1640851860000|2021-12-30 08:11:00|16501|16499|16501.5|16499.5|16502|16500|16501|16499|7
1640851870000|2021-12-30 08:11:10|16501.2|16499.2|16500|16498|16501.2|16499.2|16500|16498|9
1640851880000|2021-12-30 08:11:20|16499.9|16497.9|16500.7|16498.7|16501.7|16499.7|16499.9|16497.9|12
1640851890000|2021-12-30 08:11:30|16500.6|16498.6|16499.5|16497.5|16500.7|16498.7|16499.5|16497.5|13
1640851900000|2021-12-30 08:11:40|16499.2|16497.2|16498|16496|16499.2|16497.2|16497.5|16495.5|28
1640851910000|2021-12-30 08:11:50|16497.7|16495.7|16499.5|16497.5|16499.9|16497.9|16497.2|16495.2|17
1640851920000|2021-12-30 08:12:00|16499.4|16497.4|16499.2|16497.2|16500|16498|16499.2|16497.2|6
1640851930000|2021-12-30 08:12:10|16499.1|16497.1|16500|16498|16500|16498|16499.1|16497.1|3
1640851940000|2021-12-30 08:12:20|16499.7|16497.7|16499.6|16497.6|16500.6|16498.6|16499.4|16497.4|7
1640851950000|2021-12-30 08:12:30|16499.5|16497.5|16497.7|16495.7|16499.6|16497.6|16497.7|16495.7|12
1640851960000|2021-12-30 08:12:40|16497.6|16495.6|16499.2|16497.2|16499.2|16497.2|16497.5|16495.5|7
1640851970000|2021-12-30 08:12:50|16499.1|16497.1|16497.5|16495.5|16499.1|16497.1|16497.4|16495.4|6
1640851980000|2021-12-30 08:13:00|16497.4|16495.4|16497.7|16495.7|16498.2|16496.2|16497.4|16495.4|8
1640851990000|2021-12-30 08:13:10|16497.9|16495.9|16498.2|16496.2|16498.7|16496.7|16497.5|16495.5|8
1640852000000|2021-12-30 08:13:20|16498.1|16496.1|16497.4|16495.4|16499.1|16497.1|16497|16495|20
1640852010000|2021-12-30 08:13:30|16497.7|16495.7|16499|16497|16499.1|16497.1|16497.5|16495.5|3
1640852020000|2021-12-30 08:13:40|16498.9|16496.9|16498.9|16496.9|16499.4|16497.4|16498.4|16496.4|7
1640852030000|2021-12-30 08:13:50|16499|16497|16500.4|16498.4|16500.7|16498.7|16499|16497|5
1640852040000|2021-12-30 08:14:00|16500.6|16498.6|16500.7|16498.7|16501|16499|16500.2|16498.2|6
1640852050000|2021-12-30 08:14:10|16500.2|16498.2|16501.4|16499.4|16501.9|16499.9|16500.2|16498.2|9
1640852060000|2021-12-30 08:14:20|16501.2|16499.2|16501.4|16499.4|16501.7|16499.7|16501.2|16499.2|6
1640852070000|2021-12-30 08:14:30|16501.2|16499.2|16501.4|16499.4|16501.7|16499.7|16501|16499|3
1640852080000|2021-12-30 08:14:40|16501.1|16499.1|16499.2|16497.2|16501.1|16499.1|16498.5|16496.5|26
1640852090000|2021-12-30 08:14:50|16499.4|16497.4|16499.5|16497.5|16499.9|16497.9|16499|16497|5
1640852100000|2021-12-30 08:15:00|16499.6|16497.6|16497.9|16495.9|16499.9|16497.9|16497.6|16495.6|13
1640852110000|2021-12-30 08:15:10|16498|16496|16499.4|16497.4|16500|16498|16497.7|16495.7|9
1640852120000|2021-12-30 08:15:20|16499.6|16497.6|16499.6|16497.6|16499.6|16497.6|16498.7|16496.7|6
1640852130000|2021-12-30 08:15:30|16499.4|16497.4|16500.5|16498.5|16501|16499|16499.4|16497.4|9
1640852140000|2021-12-30 08:15:40|16500.6|16498.6|16502.4|16500.4|16502.4|16500.4|16500.4|16498.4|14
1640852150000|2021-12-30 08:15:50|16501.9|16499.9|16501|16499|16502.5|16500.5|16500.6|16498.6|14
1640852160000|2021-12-30 08:16:00|16500.9|16498.9|16502.4|16500.4|16502.4|16500.4|16500.9|16498.9|8
1640852170000|2021-12-30 08:16:10|16502.2|16500.2|16502.6|16500.6|16503|16501|16502|16500|12
1640852180000|2021-12-30 08:16:20|16502.7|16500.7|16502.2|16500.2|16502.7|16500.7|16502.2|16500.2|2
1640852190000|2021-12-30 08:16:30|16502.4|16500.4|16502|16500|16502.4|16500.4|16501.9|16499.9|2
1640852200000|2021-12-30 08:16:40|16502.2|16500.2|16504.4|16502.4|16504.4|16502.4|16502|16500|41
1640852210000|2021-12-30 08:16:50|16504.5|16502.5|16504.1|16502.1|16504.9|16502.9|16503.5|16501.5|33
1640852220000|2021-12-30 08:17:00|16504|16502|16503.7|16501.7|16504.7|16502.7|16503.7|16501.7|9
1640852230000|2021-12-30 08:17:10|16504|16502|16503|16501|16504|16502|16502.5|16500.5|6
1640852240000|2021-12-30 08:17:20|16502.5|16500.5|16503|16501|16503.2|16501.2|16502.2|16500.2|5
1640852250000|2021-12-30 08:17:30|16502.2|16500.2|16502.7|16500.7|16502.7|16500.7|16502.2|16500.2|4
1640852260000|2021-12-30 08:17:40|16502.9|16500.9|16504.5|16502.5|16504.5|16502.5|16502.9|16500.9|37
1640852270000|2021-12-30 08:17:50|16504.4|16502.4|16505.6|16503.6|16505.6|16503.6|16504|16502|13
1640852280000|2021-12-30 08:18:00|16505.5|16503.5|16504.1|16502.1|16505.9|16503.9|16504.1|16502.1|14
1640852290000|2021-12-30 08:18:10|16504|16502|16504.2|16502.2|16504.7|16502.7|16504|16502|4
1640852300000|2021-12-30 08:18:20|16504.1|16502.1|16504.2|16502.2|16504.2|16502.2|16504.1|16502.1|2
1640852310000|2021-12-30 08:18:30|16504.5|16502.5|16504.2|16502.2|16504.5|16502.5|16504.1|16502.1|3
1640852320000|2021-12-30 08:18:40|16504.1|16502.1|16504.5|16502.5|16504.5|16502.5|16504|16502|5
1640852330000|2021-12-30 08:18:50|16504.7|16502.7|16504.9|16502.9|16505|16503|16504.4|16502.4|4
1640852340000|2021-12-30 08:19:00|16505|16503|16504.7|16502.7|16505.2|16503.2|16504.5|16502.5|5
1640852350000|2021-12-30 08:19:10|16504.6|16502.6|16505.2|16503.2|16505.4|16503.4|16504.5|16502.5|8
1640852360000|2021-12-30 08:19:20|16505|16503|16505|16503|16505.2|16503.2|16504.9|16502.9|3
1640852370000|2021-12-30 08:19:30|16505.1|16503.1|16505.4|16503.4|16505.4|16503.4|16505|16503|3
1640852380000|2021-12-30 08:19:40|16505.2|16503.2|16504.7|16502.7|16505.2|16503.2|16504.4|16502.4|28
1640852390000|2021-12-30 08:19:50|16504.6|16502.6|16504.7|16502.7|16505|16503|16504.2|16502.2|4
1640852400000|2021-12-30 08:20:00|16504.6|16502.6|16504.7|16502.7|16505|16503|16504.6|16502.6|1
1640852410000|2021-12-30 08:20:10|16505.9|16503.9|16506|16504|16506.2|16504.2|16505.7|16503.7|25
1640852420000|2021-12-30 08:20:20|16506.1|16504.1|16506.1|16504.1|16506.2|16504.2|16505.2|16503.2|10
1640852430000|2021-12-30 08:20:30|16506|16504|16505.5|16503.5|16506.1|16504.1|16505.2|16503.2|3
1640852440000|2021-12-30 08:20:40|16505.6|16503.6|16505.5|16503.5|16506|16504|16505.2|16503.2|6
1640852450000|2021-12-30 08:20:50|16505.2|16503.2|16506|16504|16506.5|16504.5|16505|16503|14
1640852460000|2021-12-30 08:21:00|16505.7|16503.7|16505.5|16503.5|16506.1|16504.1|16505.5|16503.5|14
1640852470000|2021-12-30 08:21:10|16505.6|16503.6|16505.2|16503.2|16506|16504|16505.2|16503.2|6
1640852480000|2021-12-30 08:21:20|16505.5|16503.5|16505.2|16503.2|16506|16504|16505.2|16503.2|2
1640852490000|2021-12-30 08:21:30|16505|16503|16504.6|16502.6|16505|16503|16504.5|16502.5|19
1640852500000|2021-12-30 08:21:40|16504.5|16502.5|16505|16503|16505.4|16503.4|16504.5|16502.5|3
1640852510000|2021-12-30 08:21:50|16504.1|16502.1|16502.6|16500.6|16504.1|16502.1|16502.5|16500.5|14
1640852520000|2021-12-30 08:22:00|16502.7|16500.7|16504.5|16502.5|16504.6|16502.6|16502.4|16500.4|15
1640852530000|2021-12-30 08:22:10|16504.9|16502.9|16504.6|16502.6|16504.9|16502.9|16504|16502|10
1640852540000|2021-12-30 08:22:20|16504.7|16502.7|16505|16503|16506|16504|16504.7|16502.7|23
1640852550000|2021-12-30 08:22:30|16505.1|16503.1|16505.4|16503.4|16505.4|16503.4|16504.6|16502.6|7
1640852560000|2021-12-30 08:22:40|16505.5|16503.5|16505.9|16503.9|16506.1|16504.1|16505|16503|8
1640852570000|2021-12-30 08:22:50|16506|16504|16509.2|16507.2|16509.2|16507.2|16505.7|16503.7|31
1640852580000|2021-12-30 08:23:00|16509.9|16507.9|16510.1|16508.1|16510.2|16508.2|16509.5|16507.5|21
1640852590000|2021-12-30 08:23:10|16510.2|16508.2|16512|16510|16512.4|16510.4|16509.9|16507.9|39
1640852600000|2021-12-30 08:23:20|16512.1|16510.1|16514.7|16512.7|16514.7|16512.7|16512.1|16510.1|93
1640852610000|2021-12-30 08:23:30|16514.9|16512.9|16516|16514|16516|16514|16514.9|16512.9|50
1640852620000|2021-12-30 08:23:40|16516.2|16514.2|16517.2|16515.2|16518|16516|16516.2|16514.2|97
1640852630000|2021-12-30 08:23:50|16516.9|16514.9|16515.1|16513.1|16516.9|16514.9|16515.1|16513.1|35
1640852640000|2021-12-30 08:24:00|16515|16513|16513.1|16511.1|16515|16513|16512.6|16510.6|40
1640852650000|2021-12-30 08:24:10|16513.2|16511.2|16512.2|16510.2|16513.4|16511.4|16512.2|16510.2|9
1640852660000|2021-12-30 08:24:20|16512.4|16510.4|16512.9|16510.9|16513.7|16511.7|16512.4|16510.4|4
1640852670000|2021-12-30 08:24:30|16512.6|16510.6|16514|16512|16514.6|16512.6|16512.6|16510.6|12
1640852680000|2021-12-30 08:24:40|16513.7|16511.7|16513.6|16511.6|16513.9|16511.9|16512.7|16510.7|5
1640852690000|2021-12-30 08:24:50|16513.4|16511.4|16516.5|16514.5|16516.5|16514.5|16513|16511|20
1640852700000|2021-12-30 08:25:00|16516.6|16514.6|16516.2|16514.2|16517.1|16515.1|16515.1|16513.1|26
1640852710000|2021-12-30 08:25:10|16516.1|16514.1|16515.5|16513.5|16516.2|16514.2|16514.9|16512.9|18
1640852720000|2021-12-30 08:25:20|16515.4|16513.4|16514.6|16512.6|16515.4|16513.4|16514|16512|10
1640852730000|2021-12-30 08:25:30|16514.5|16512.5|16513.7|16511.7|16514.5|16512.5|16513.6|16511.6|6
1640852740000|2021-12-30 08:25:40|16514.2|16512.2|16515|16513|16515|16513|16514.1|16512.1|4
1640852750000|2021-12-30 08:25:50|16515.1|16513.1|16516.7|16514.7|16517.2|16515.2|16515.1|16513.1|23
1640852760000|2021-12-30 08:26:00|16516.1|16514.1|16514.6|16512.6|16516.6|16514.6|16514.6|16512.6|20
1640852770000|2021-12-30 08:26:10|16514.5|16512.5|16513.7|16511.7|16515.2|16513.2|16513.7|16511.7|11
1640852780000|2021-12-30 08:26:20|16513.9|16511.9|16512.2|16510.2|16514.4|16512.4|16512.2|16510.2|11
1640852790000|2021-12-30 08:26:30|16512.1|16510.1|16511.6|16509.6|16512.2|16510.2|16511.6|16509.6|11
1640852800000|2021-12-30 08:26:40|16511.9|16509.9|16512.2|16510.2|16512.2|16510.2|16511.6|16509.6|2
1640852810000|2021-12-30 08:26:50|16512.1|16510.1|16512.1|16510.1|16512.2|16510.2|16512.1|16510.1|2
1640852820000|2021-12-30 08:27:00|16511.1|16509.1|16509.7|16507.7|16512|16510|16509.5|16507.5|21
1640852830000|2021-12-30 08:27:10|16510|16508|16509.4|16507.4|16510.2|16508.2|16509.4|16507.4|29
1640852840000|2021-12-30 08:27:20|16509.2|16507.2|16510.1|16508.1|16510.1|16508.1|16509.2|16507.2|18
1640852850000|2021-12-30 08:27:30|16510.2|16508.2|16509.6|16507.6|16510.2|16508.2|16509.4|16507.4|3
1640852860000|2021-12-30 08:27:40|16509.7|16507.7|16510.7|16508.7|16511.2|16509.2|16509.7|16507.7|6
1640852870000|2021-12-30 08:27:50|16510.6|16508.6|16510.5|16508.5|16510.9|16508.9|16509.9|16507.9|6
1640852880000|2021-12-30 08:28:00|16511|16509|16509.6|16507.6|16511|16509|16508.9|16506.9|5
1640852890000|2021-12-30 08:28:10|16509.7|16507.7|16509.6|16507.6|16510.4|16508.4|16509.4|16507.4|5
1640852900000|2021-12-30 08:28:20|16509.5|16507.5|16509.7|16507.7|16509.9|16507.9|16509.5|16507.5|0
1640852910000|2021-12-30 08:28:30|16509.6|16507.6|16510.9|16508.9|16511.1|16509.1|16509.4|16507.4|0
1640852920000|2021-12-30 08:28:40|16510.7|16508.7|16510|16508|16510.9|16508.9|16510|16508|0
1640852930000|2021-12-30 08:28:50|16510.2|16508.2|16510.2|16508.2|16510.4|16508.4|16510.2|16508.2|2
1640852940000|2021-12-30 08:29:00|16510.4|16508.4|16510.6|16508.6|16511.4|16509.4|16510.4|16508.4|3
1640852950000|2021-12-30 08:29:10|16510.5|16508.5|16511|16509|16511|16509|16510.1|16508.1|0
1640852960000|2021-12-30 08:29:20|16510.9|16508.9|16510.6|16508.6|16510.9|16508.9|16510.2|16508.2|3
1640852970000|2021-12-30 08:29:30|16510.7|16508.7|16509.5|16507.5|16510.7|16508.7|16509.4|16507.4|8
1640852980000|2021-12-30 08:29:40|16510.1|16508.1|16510.2|16508.2|16510.4|16508.4|16509.7|16507.7|2
1640852990000|2021-12-30 08:29:50|16510.1|16508.1|16511.9|16509.9|16512.1|16510.1|16509.9|16507.9|7
1640853000000|2021-12-30 08:30:00|16512|16510|16512.1|16510.1|16512.4|16510.4|16510.5|16508.5|11
1640853010000|2021-12-30 08:30:10|16512.2|16510.2|16512|16510|16512.2|16510.2|16511.7|16509.7|5
1640853020000|2021-12-30 08:30:20|16511.9|16509.9|16511.4|16509.4|16511.9|16509.9|16511.2|16509.2|4
1640853030000|2021-12-30 08:30:30|16511.2|16509.2|16511.6|16509.6|16511.7|16509.7|16511.2|16509.2|0
1640853040000|2021-12-30 08:30:40|16511.7|16509.7|16511.2|16509.2|16512.1|16510.1|16511.2|16509.2|0
1640853050000|2021-12-30 08:30:50|16511.4|16509.4|16511.7|16509.7|16511.7|16509.7|16510.5|16508.5|10
1640853060000|2021-12-30 08:31:00|16511.6|16509.6|16513.2|16511.2|16513.4|16511.4|16510.9|16508.9|19
1640853070000|2021-12-30 08:31:10|16513.1|16511.1|16513.9|16511.9|16513.9|16511.9|16512.7|16510.7|10
1640853080000|2021-12-30 08:31:20|16513.7|16511.7|16513.2|16511.2|16513.7|16511.7|16513.2|16511.2|3
1640853090000|2021-12-30 08:31:30|16513.1|16511.1|16513.2|16511.2|16513.5|16511.5|16512.5|16510.5|3
1640853100000|2021-12-30 08:31:40|16513.1|16511.1|16512.2|16510.2|16513.2|16511.2|16511.7|16509.7|9
1640853110000|2021-12-30 08:31:50|16512|16510|16511.9|16509.9|16512.2|16510.2|16511|16509|5
1640853120000|2021-12-30 08:32:00|16511.6|16509.6|16512|16510|16512.9|16510.9|16511.6|16509.6|10
1640853130000|2021-12-30 08:32:10|16511.9|16509.9|16512.4|16510.4|16512.5|16510.5|16510.9|16508.9|8
1640853140000|2021-12-30 08:32:20|16512.5|16510.5|16511.7|16509.7|16512.7|16510.7|16511.7|16509.7|1
1640853150000|2021-12-30 08:32:30|16511.6|16509.6|16511.5|16509.5|16511.7|16509.7|16511.1|16509.1|3
1640853160000|2021-12-30 08:32:40|16511.4|16509.4|16511|16509|16511.5|16509.5|16510.6|16508.6|13
1640853170000|2021-12-30 08:32:50|16511.1|16509.1|16511.4|16509.4|16511.5|16509.5|16510.7|16508.7|3
1640853180000|2021-12-30 08:33:00|16511.5|16509.5|16510.2|16508.2|16511.6|16509.6|16510.2|16508.2|6
1640853190000|2021-12-30 08:33:10|16510.4|16508.4|16509.5|16507.5|16510.4|16508.4|16509|16507|12
1640853200000|2021-12-30 08:33:20|16509|16507|16509.7|16507.7|16509.9|16507.9|16509|16507|8
1640853210000|2021-12-30 08:33:30|16509.9|16507.9|16509.7|16507.7|16510|16508|16509.4|16507.4|8
1640853220000|2021-12-30 08:33:40|16509.9|16507.9|16509.5|16507.5|16510|16508|16509.4|16507.4|1
1640853230000|2021-12-30 08:33:50|16509.4|16507.4|16509.2|16507.2|16510|16508|16509.2|16507.2|6
1640853240000|2021-12-30 08:34:00|16509.1|16507.1|16508.1|16506.1|16509.2|16507.2|16508.1|16506.1|26
1640853250000|2021-12-30 08:34:10|16508|16506|16507.5|16505.5|16508|16506|16507|16505|16
1640853260000|2021-12-30 08:34:20|16508.2|16506.2|16508.5|16506.5|16508.5|16506.5|16507.5|16505.5|1
1640853270000|2021-12-30 08:34:30|16508.4|16506.4|16508.2|16506.2|16508.7|16506.7|16508|16506|4
1640853280000|2021-12-30 08:34:40|16508.1|16506.1|16507.6|16505.6|16508.1|16506.1|16507.5|16505.5|0
1640853290000|2021-12-30 08:34:50|16507.7|16505.7|16508.9|16506.9|16508.9|16506.9|16507.7|16505.7|1
1640853300000|2021-12-30 08:35:00|16508.5|16506.5|16506.9|16504.9|16508.5|16506.5|16506.9|16504.9|8
1640853310000|2021-12-30 08:35:10|16507|16505|16506.7|16504.7|16507|16505|16506.1|16504.1|23
1640853320000|2021-12-30 08:35:20|16506.9|16504.9|16505.1|16503.1|16506.9|16504.9|16504.9|16502.9|18
1640853330000|2021-12-30 08:35:30|16505|16503|16504.2|16502.2|16505.1|16503.1|16503.7|16501.7|11
1640853340000|2021-12-30 08:35:40|16504.1|16502.1|16504.1|16502.1|16505|16503|16503.9|16501.9|8
1640853350000|2021-12-30 08:35:50|16504.2|16502.2|16504.2|16502.2|16504.7|16502.7|16503.9|16501.9|8
1640853360000|2021-12-30 08:36:00|16504|16502|16504.5|16502.5|16505|16503|16503.4|16501.4|18
1640853370000|2021-12-30 08:36:10|16504.4|16502.4|16504.5|16502.5|16504.7|16502.7|16504|16502|6
1640853380000|2021-12-30 08:36:20|16504.4|16502.4|16504.4|16502.4|16504.6|16502.6|16503.9|16501.9|9
1640853390000|2021-12-30 08:36:30|16504.6|16502.6|16504.5|16502.5|16504.7|16502.7|16504.2|16502.2|7
1640853400000|2021-12-30 08:36:40|16504.6|16502.6|16505|16503|16505|16503|16504.5|16502.5|5
1640853410000|2021-12-30 08:36:50|16505.1|16503.1|16505.7|16503.7|16505.9|16503.9|16505.1|16503.1|8
1640853420000|2021-12-30 08:37:00|16505.9|16503.9|16505.6|16503.6|16506|16504|16505.2|16503.2|7
1640853430000|2021-12-30 08:37:10|16505.5|16503.5|16505.9|16503.9|16506.1|16504.1|16505.4|16503.4|2
1640853440000|2021-12-30 08:37:20|16505.7|16503.7|16505.1|16503.1|16505.7|16503.7|16505.1|16503.1|1
1640853450000|2021-12-30 08:37:30|16505|16503|16505|16503|16505.1|16503.1|16504.6|16502.6|2
1640853460000|2021-12-30 08:37:40|16505.5|16503.5|16506.4|16504.4|16506.6|16504.6|16505.5|16503.5|5
1640853470000|2021-12-30 08:37:50|16506.5|16504.5|16507.1|16505.1|16507.1|16505.1|16506.5|16504.5|6
1640853480000|2021-12-30 08:38:00|16507.2|16505.2|16507.6|16505.6|16508.4|16506.4|16507.2|16505.2|19
1640853490000|2021-12-30 08:38:10|16507.5|16505.5|16505.7|16503.7|16507.5|16505.5|16505.7|16503.7|3
1640853500000|2021-12-30 08:38:20|16505.6|16503.6|16504.9|16502.9|16505.7|16503.7|16504.9|16502.9|5
1640853510000|2021-12-30 08:38:30|16504.7|16502.7|16504.9|16502.9|16504.9|16502.9|16504.4|16502.4|3
1640853520000|2021-12-30 08:38:40|16504.7|16502.7|16504.1|16502.1|16504.9|16502.9|16504|16502|10
1640853530000|2021-12-30 08:38:50|16504.2|16502.2|16505.6|16503.6|16505.6|16503.6|16504.2|16502.2|3
1640853540000|2021-12-30 08:39:00|16505.5|16503.5|16505|16503|16505.5|16503.5|16504.6|16502.6|2
1640853550000|2021-12-30 08:39:10|16505.2|16503.2|16505.6|16503.6|16505.7|16503.7|16505.2|16503.2|3
1640853560000|2021-12-30 08:39:20|16505.7|16503.7|16506.2|16504.2|16506.6|16504.6|16505.6|16503.6|2
1640853570000|2021-12-30 08:39:30|16506.1|16504.1|16506.2|16504.2|16506.4|16504.4|16505.7|16503.7|2
1640853580000|2021-12-30 08:39:40|16506.1|16504.1|16505.7|16503.7|16506.2|16504.2|16505.7|16503.7|0
1640853590000|2021-12-30 08:39:50|16505.6|16503.6|16505|16503|16505.6|16503.6|16504.9|16502.9|3
1640853600000|2021-12-30 08:40:00|16505.2|16503.2|16505.5|16503.5|16505.9|16503.9|16504.6|16502.6|7
1640853610000|2021-12-30 08:40:10|16505.2|16503.2|16504.9|16502.9|16505.2|16503.2|16504.9|16502.9|2
1640853620000|2021-12-30 08:40:20|16505|16503|16505.7|16503.7|16506|16504|16504.9|16502.9|1
1640853630000|2021-12-30 08:40:30|16506|16504|16506|16504|16506.2|16504.2|16506|16504|1
1640853640000|2021-12-30 08:40:40|16505.9|16503.9|16505.2|16503.2|16505.9|16503.9|16505|16503|7
1640853650000|2021-12-30 08:40:50|16505.4|16503.4|16505.5|16503.5|16505.5|16503.5|16505.4|16503.4|1
1640853660000|2021-12-30 08:41:00|16505.4|16503.4|16505.2|16503.2|16505.4|16503.4|16505|16503|3
1640853670000|2021-12-30 08:41:10|16505.4|16503.4|16505.5|16503.5|16505.9|16503.9|16505.2|16503.2|7
1640853680000|2021-12-30 08:41:20|16505.6|16503.6|16505.2|16503.2|16505.6|16503.6|16505.1|16503.1|2
1640853690000|2021-12-30 08:41:30|16505.5|16503.5|16505.7|16503.7|16506|16504|16505.5|16503.5|0
1640853700000|2021-12-30 08:41:40|16505.5|16503.5|16506|16504|16506.4|16504.4|16505.5|16503.5|8
1640853710000|2021-12-30 08:41:50|16506.1|16504.1|16506.4|16504.4|16506.4|16504.4|16506|16504|1
1640853720000|2021-12-30 08:42:00|16506.7|16504.7|16505.2|16503.2|16506.7|16504.7|16505|16503|34
1640853730000|2021-12-30 08:42:10|16505.4|16503.4|16507|16505|16507.1|16505.1|16505.2|16503.2|16
1640853740000|2021-12-30 08:42:20|16506.9|16504.9|16507.5|16505.5|16508.4|16506.4|16506.9|16504.9|12
1640853750000|2021-12-30 08:42:30|16507.7|16505.7|16507.9|16505.9|16508.2|16506.2|16507.7|16505.7|7
1640853760000|2021-12-30 08:42:40|16508|16506|16509.1|16507.1|16509.1|16507.1|16508|16506|10
1640853770000|2021-12-30 08:42:50|16509.2|16507.2|16510|16508|16510.2|16508.2|16509.2|16507.2|57
1640853780000|2021-12-30 08:43:00|16509.7|16507.7|16509.7|16507.7|16510|16508|16509.6|16507.6|1
1640853790000|2021-12-30 08:43:10|16509.6|16507.6|16509.5|16507.5|16509.9|16507.9|16509.5|16507.5|1
1640853800000|2021-12-30 08:43:20|16509.4|16507.4|16509.1|16507.1|16509.4|16507.4|16509.1|16507.1|3
1640853810000|2021-12-30 08:43:30|16509|16507|16510.1|16508.1|16511.1|16509.1|16509|16507|18
1640853820000|2021-12-30 08:43:40|16510|16508|16510.6|16508.6|16511.1|16509.1|16510|16508|4
1640853830000|2021-12-30 08:43:50|16510.7|16508.7|16511|16509|16511|16509|16510.4|16508.4|9
1640853840000|2021-12-30 08:44:00|16510.9|16508.9|16510.9|16508.9|16511|16509|16510.5|16508.5|1
1640853850000|2021-12-30 08:44:10|16510.7|16508.7|16511|16509|16511.4|16509.4|16510.7|16508.7|6
1640853860000|2021-12-30 08:44:20|16510.9|16508.9|16510.2|16508.2|16510.9|16508.9|16510.1|16508.1|5
1640853870000|2021-12-30 08:44:30|16510|16508|16508.9|16506.9|16510|16508|16508.9|16506.9|5
1640853880000|2021-12-30 08:44:40|16508.6|16506.6|16510|16508|16510|16508|16508.6|16506.6|10
1640853890000|2021-12-30 08:44:50|16509.9|16507.9|16510|16508|16510|16508|16509.4|16507.4|0
1640853900000|2021-12-30 08:45:00|16510.1|16508.1|16508.9|16506.9|16510.2|16508.2|16508.9|16506.9|5
1640853910000|2021-12-30 08:45:10|16509|16507|16507.9|16505.9|16509|16507|16507.9|16505.9|2
1640853920000|2021-12-30 08:45:20|16508|16506|16506.7|16504.7|16508.1|16506.1|16506.4|16504.4|5
1640853930000|2021-12-30 08:45:30|16506.6|16504.6|16506.7|16504.7|16507.1|16505.1|16506.4|16504.4|4
1640853940000|2021-12-30 08:45:40|16506.9|16504.9|16508.2|16506.2|16509.1|16507.1|16506.9|16504.9|14
1640853950000|2021-12-30 08:45:50|16508.4|16506.4|16508.4|16506.4|16508.4|16506.4|16508.1|16506.1|0
1640853960000|2021-12-30 08:46:00|16508.5|16506.5|16508|16506|16508.6|16506.6|16507.9|16505.9|0
1640853970000|2021-12-30 08:46:10|16508.1|16506.1|16508.7|16506.7|16509.2|16507.2|16508|16506|4
1640853980000|2021-12-30 08:46:20|16508.9|16506.9|16509.1|16507.1|16509.5|16507.5|16508.6|16506.6|6
1640853990000|2021-12-30 08:46:30|16509.2|16507.2|16509.5|16507.5|16509.7|16507.7|16509.1|16507.1|2
1640854000000|2021-12-30 08:46:40|16510.2|16508.2|16510.5|16508.5|16510.5|16508.5|16510.1|16508.1|6
1640854010000|2021-12-30 08:46:50|16511.7|16509.7|16512|16510|16512|16510|16511.7|16509.7|34
1640854020000|2021-12-30 08:47:00|16512.1|16510.1|16511.4|16509.4|16512.5|16510.5|16511.4|16509.4|15
1640854030000|2021-12-30 08:47:10|16512.2|16510.2|16512.5|16510.5|16512.7|16510.7|16512|16510|14
1640854040000|2021-12-30 08:47:20|16512.4|16510.4|16512.7|16510.7|16512.7|16510.7|16512.4|16510.4|4
1640854050000|2021-12-30 08:47:30|16512.9|16510.9|16513.4|16511.4|16513.4|16511.4|16512.9|16510.9|14
1640854060000|2021-12-30 08:47:40|16513.2|16511.2|16513.2|16511.2|16513.9|16511.9|16513|16511|8
1640854070000|2021-12-30 08:47:50|16513.4|16511.4|16514.4|16512.4|16514.5|16512.5|16513.2|16511.2|10
1640854080000|2021-12-30 08:48:00|16514.2|16512.2|16515|16513|16515|16513|16514.1|16512.1|12
1640854090000|2021-12-30 08:48:10|16514.9|16512.9|16514.5|16512.5|16515.2|16513.2|16514.4|16512.4|12
1640854100000|2021-12-30 08:48:20|16514.4|16512.4|16515.5|16513.5|16515.6|16513.6|16514.2|16512.2|14
1640854110000|2021-12-30 08:48:30|16515.7|16513.7|16514.1|16512.1|16515.7|16513.7|16514.1|16512.1|27
1640854120000|2021-12-30 08:48:40|16514|16512|16514.2|16512.2|16514.4|16512.4|16514|16512|2
1640854130000|2021-12-30 08:48:50|16515.2|16513.2|16515.2|16513.2|16515.2|16513.2|16515|16513|9
1640854140000|2021-12-30 08:49:00|16515.1|16513.1|16515.5|16513.5|16515.5|16513.5|16514.1|16512.1|4
1640854150000|2021-12-30 08:49:10|16515.7|16513.7|16516.1|16514.1|16516.6|16514.6|16515.6|16513.6|19
1640854160000|2021-12-30 08:49:20|16516.2|16514.2|16516.1|16514.1|16516.2|16514.2|16515.6|16513.6|13
1640854170000|2021-12-30 08:49:30|16516.2|16514.2|16516.1|16514.1|16516.5|16514.5|16515.6|16513.6|4
1640854180000|2021-12-30 08:49:40|16516.2|16514.2|16517.1|16515.1|16517.4|16515.4|16516.2|16514.2|19
1640854190000|2021-12-30 08:49:50|16517.4|16515.4|16516.4|16514.4|16517.6|16515.6|16516.4|16514.4|10
1640854200000|2021-12-30 08:50:00|16516.2|16514.2|16517.5|16515.5|16517.5|16515.5|16515.7|16513.7|4
1640854210000|2021-12-30 08:50:10|16517.4|16515.4|16517.7|16515.7|16517.7|16515.7|16517.1|16515.1|11
1640854220000|2021-12-30 08:50:20|16517.6|16515.6|16517.5|16515.5|16517.6|16515.6|16516.7|16514.7|5
1640854230000|2021-12-30 08:50:30|16517.4|16515.4|16516.7|16514.7|16517.5|16515.5|16516.7|16514.7|6
1640854240000|2021-12-30 08:50:40|16517.2|16515.2|16517|16515|16517.4|16515.4|16516.7|16514.7|9
1640854250000|2021-12-30 08:50:50|16516.9|16514.9|16516.6|16514.6|16516.9|16514.9|16516.6|16514.6|1
1640854260000|2021-12-30 08:51:00|16516.7|16514.7|16517.6|16515.6|16517.6|16515.6|16516.5|16514.5|7
1640854270000|2021-12-30 08:51:10|16517.7|16515.7|16517.1|16515.1|16517.7|16515.7|16516.6|16514.6|7
1640854280000|2021-12-30 08:51:20|16517.2|16515.2|16516.4|16514.4|16517.2|16515.2|16516|16514|8
1640854290000|2021-12-30 08:51:30|16516.5|16514.5|16517|16515|16517|16515|16516|16514|11
1640854300000|2021-12-30 08:51:40|16517.1|16515.1|16517.2|16515.2|16517.4|16515.4|16516.7|16514.7|5
1640854310000|2021-12-30 08:51:50|16517.4|16515.4|16517.4|16515.4|16517.4|16515.4|16517|16515|5
1640854320000|2021-12-30 08:52:00|16517.2|16515.2|16517.9|16515.9|16518.1|16516.1|16517.2|16515.2|19
1640854330000|2021-12-30 08:52:10|16518.1|16516.1|16519|16517|16520.1|16518.1|16518.1|16516.1|76
1640854340000|2021-12-30 08:52:20|16519.2|16517.2|16517.2|16515.2|16519.2|16517.2|16517.2|16515.2|27
1640854350000|2021-12-30 08:52:30|16517.4|16515.4|16518.2|16516.2|16518.2|16516.2|16517.1|16515.1|10
1640854360000|2021-12-30 08:52:40|16518.1|16516.1|16518.2|16516.2|16518.5|16516.5|16518|16516|5
1640854370000|2021-12-30 08:52:50|16518|16516|16518|16516|16518.1|16516.1|16517.5|16515.5|2
1640854380000|2021-12-30 08:53:00|16517.5|16515.5|16518|16516|16518.9|16516.9|16517.5|16515.5|11
1640854390000|2021-12-30 08:53:10|16518.1|16516.1|16516.9|16514.9|16518.1|16516.1|16516.9|16514.9|6
1640854400000|2021-12-30 08:53:20|16517.2|16515.2|16517.2|16515.2|16517.5|16515.5|16517|16515|7
1640854410000|2021-12-30 08:53:30|16517.1|16515.1|16517.1|16515.1|16517.4|16515.4|16517.1|16515.1|4
1640854420000|2021-12-30 08:53:40|16517|16515|16517.1|16515.1|16517.5|16515.5|16516.9|16514.9|5
1640854430000|2021-12-30 08:53:50|16516.9|16514.9|16517|16515|16517.1|16515.1|16516.5|16514.5|4
1640854440000|2021-12-30 08:54:00|16516.7|16514.7|16517.4|16515.4|16518|16516|16516.7|16514.7|6
1640854450000|2021-12-30 08:54:10|16517.5|16515.5|16517.2|16515.2|16517.5|16515.5|16517.1|16515.1|3
1640854460000|2021-12-30 08:54:20|16517.4|16515.4|16518|16516|16518|16516|16517.2|16515.2|13
1640854470000|2021-12-30 08:54:30|16517.9|16515.9|16517.6|16515.6|16518.4|16516.4|16517.5|16515.5|13
1640854480000|2021-12-30 08:54:40|16518.1|16516.1|16518.1|16516.1|16518.1|16516.1|16517.5|16515.5|5
1640854490000|2021-12-30 08:54:50|16518|16516|16518.2|16516.2|16518.5|16516.5|16518|16516|10
1640854500000|2021-12-30 08:55:00|16518.1|16516.1|16518.5|16516.5|16518.9|16516.9|16518.1|16516.1|13
1640854510000|2021-12-30 08:55:10|16518.7|16516.7|16519.1|16517.1|16519.2|16517.2|16518.6|16516.6|10
1640854520000|2021-12-30 08:55:20|16518.7|16516.7|16518.9|16516.9|16520|16518|16518.7|16516.7|20
1640854530000|2021-12-30 08:55:30|16518.7|16516.7|16519|16517|16519.7|16517.7|16518.7|16516.7|8
1640854540000|2021-12-30 08:55:40|16518.9|16516.9|16519|16517|16519|16517|16518.6|16516.6|4
1640854550000|2021-12-30 08:55:50|16518.9|16516.9|16519.2|16517.2|16519.4|16517.4|16518.7|16516.7|2
1640854560000|2021-12-30 08:56:00|16519|16517|16519.2|16517.2|16519.5|16517.5|16519|16517|5
1640854570000|2021-12-30 08:56:10|16519.5|16517.5|16519.5|16517.5|16519.5|16517.5|16519.1|16517.1|6
1640854580000|2021-12-30 08:56:20|16519.4|16517.4|16519.7|16517.7|16519.7|16517.7|16519.2|16517.2|4
1640854590000|2021-12-30 08:56:30|16519.6|16517.6|16519.5|16517.5|16519.6|16517.6|16519.5|16517.5|0
1640854600000|2021-12-30 08:56:40|16519.4|16517.4|16517.2|16515.2|16519.4|16517.4|16517.2|16515.2|10
1640854610000|2021-12-30 08:56:50|16517|16515|16517|16515|16517.5|16515.5|16516.7|16514.7|12
1640854620000|2021-12-30 08:57:00|16517.1|16515.1|16518|16516|16518.5|16516.5|16516.9|16514.9|5
1640854630000|2021-12-30 08:57:10|16518.1|16516.1|16517.2|16515.2|16518.1|16516.1|16517.2|16515.2|2
1640854640000|2021-12-30 08:57:20|16517.4|16515.4|16517.9|16515.9|16517.9|16515.9|16517.4|16515.4|2
1640854650000|2021-12-30 08:57:30|16518|16516|16517.2|16515.2|16518.2|16516.2|16517.2|16515.2|2
1640854660000|2021-12-30 08:57:40|16517.4|16515.4|16518.9|16516.9|16519|16517|16517.4|16515.4|8
1640854670000|2021-12-30 08:57:50|16518.7|16516.7|16519.1|16517.1|16519.2|16517.2|16518.4|16516.4|3
1640854680000|2021-12-30 08:58:00|16519.2|16517.2|16520|16518|16520|16518|16519.1|16517.1|1
1640854690000|2021-12-30 08:58:10|16519.9|16517.9|16519.6|16517.6|16520|16518|16519.6|16517.6|4
1640854700000|2021-12-30 08:58:20|16519.7|16517.7|16520.4|16518.4|16520.4|16518.4|16519.2|16517.2|13
1640854710000|2021-12-30 08:58:30|16520.5|16518.5|16519.9|16517.9|16521|16519|16519.9|16517.9|10
1640854720000|2021-12-30 08:58:40|16519.7|16517.7|16519.6|16517.6|16520|16518|16519.6|16517.6|3
1640854730000|2021-12-30 08:58:50|16519.5|16517.5|16519.4|16517.4|16519.7|16517.7|16519.4|16517.4|10
1640854740000|2021-12-30 08:59:00|16519.2|16517.2|16521|16519|16521.2|16519.2|16519.2|16517.2|13
1640854750000|2021-12-30 08:59:10|16521.2|16519.2|16520.7|16518.7|16521.9|16519.9|16520.5|16518.5|24
1640854760000|2021-12-30 08:59:20|16520.6|16518.6|16520.7|16518.7|16520.7|16518.7|16520.5|16518.5|0
1640854770000|2021-12-30 08:59:30|16520.9|16518.9|16520.5|16518.5|16520.9|16518.9|16520.4|16518.4|2
1640854780000|2021-12-30 08:59:40|16520.4|16518.4|16520.7|16518.7|16520.7|16518.7|16520|16518|2
1640854790000|2021-12-30 08:59:50|16520.6|16518.6|16521.1|16519.1|16521.1|16519.1|16520.5|16518.5|1
1640854800000|2021-12-30 09:00:00|16521|16519|16522|16520|16522.4|16520.4|16519.9|16517.9|56
1640854810000|2021-12-30 09:00:10|16522.1|16520.1|16521.2|16519.2|16522.4|16520.4|16521|16519|10
1640854820000|2021-12-30 09:00:20|16521.1|16519.1|16521|16519|16521.2|16519.2|16520.5|16518.5|8
1640854830000|2021-12-30 09:00:30|16520.9|16518.9|16520.1|16518.1|16520.9|16518.9|16519.7|16517.7|9
1640854840000|2021-12-30 09:00:40|16520|16518|16517.4|16515.4|16520|16518|16517.4|16515.4|23
1640854850000|2021-12-30 09:00:50|16517.2|16515.2|16517.5|16515.5|16518.2|16516.2|16517.2|16515.2|11
1640854860000|2021-12-30 09:01:00|16517.4|16515.4|16517.1|16515.1|16517.4|16515.4|16516.4|16514.4|22
1640854870000|2021-12-30 09:01:10|16517|16515|16516.7|16514.7|16517.2|16515.2|16516.5|16514.5|7
1640854880000|2021-12-30 09:01:20|16516.9|16514.9|16516.6|16514.6|16517|16515|16516.6|16514.6|2
1640854890000|2021-12-30 09:01:30|16516.5|16514.5|16514.9|16512.9|16516.5|16514.5|16514.9|16512.9|18
1640854900000|2021-12-30 09:01:40|16515.1|16513.1|16514.7|16512.7|16515.2|16513.2|16514|16512|24
1640854910000|2021-12-30 09:01:50|16514.6|16512.6|16514.1|16512.1|16515.1|16513.1|16514.1|16512.1|11
1640854920000|2021-12-30 09:02:00|16514.2|16512.2|16514.1|16512.1|16514.5|16512.5|16514.1|16512.1|8
1640854930000|2021-12-30 09:02:10|16514.2|16512.2|16513|16511|16514.4|16512.4|16513|16511|5
1640854940000|2021-12-30 09:02:20|16513.1|16511.1|16514.5|16512.5|16515.2|16513.2|16513.1|16511.1|21
1640854950000|2021-12-30 09:02:30|16514.2|16512.2|16515.6|16513.6|16516.4|16514.4|16514.2|16512.2|11
1640854960000|2021-12-30 09:02:40|16515.7|16513.7|16515.7|16513.7|16515.9|16513.9|16515.4|16513.4|10
1640854970000|2021-12-30 09:02:50|16515.6|16513.6|16516.2|16514.2|16516.2|16514.2|16515.2|16513.2|2
1640854980000|2021-12-30 09:03:00|16516.4|16514.4|16517.2|16515.2|16517.2|16515.2|16515.5|16513.5|11
1640854990000|2021-12-30 09:03:10|16517.4|16515.4|16517.9|16515.9|16518.2|16516.2|16517.4|16515.4|8
1640855000000|2021-12-30 09:03:20|16517.7|16515.7|16518.6|16516.6|16518.6|16516.6|16517.6|16515.6|6
1640855010000|2021-12-30 09:03:30|16518.7|16516.7|16518.7|16516.7|16519.5|16517.5|16518.5|16516.5|5
1640855020000|2021-12-30 09:03:40|16518.9|16516.9|16520.2|16518.2|16520.5|16518.5|16518.7|16516.7|8
1640855030000|2021-12-30 09:03:50|16520.4|16518.4|16520.7|16518.7|16520.7|16518.7|16520.1|16518.1|6
1640855040000|2021-12-30 09:04:00|16520.6|16518.6|16520.7|16518.7|16520.7|16518.7|16520.5|16518.5|2
1640855050000|2021-12-30 09:04:10|16520.6|16518.6|16520.5|16518.5|16520.7|16518.7|16520.5|16518.5|4
1640855060000|2021-12-30 09:04:20|16520.7|16518.7|16520.7|16518.7|16520.7|16518.7|16520.6|16518.6|2
1640855070000|2021-12-30 09:04:30|16520.5|16518.5|16522.4|16520.4|16523|16521|16520.5|16518.5|38
1640855080000|2021-12-30 09:04:40|16522.2|16520.2|16522.5|16520.5|16522.5|16520.5|16522|16520|9
1640855090000|2021-12-30 09:04:50|16522.6|16520.6|16522.5|16520.5|16522.7|16520.7|16522.4|16520.4|6
1640855100000|2021-12-30 09:05:00|16522.7|16520.7|16522|16520|16524.4|16522.4|16522|16520|83
1640855110000|2021-12-30 09:05:10|16522.1|16520.1|16521.7|16519.7|16522.1|16520.1|16521.2|16519.2|3
1640855120000|2021-12-30 09:05:20|16522|16520|16522.5|16520.5|16522.7|16520.7|16522|16520|8
1640855130000|2021-12-30 09:05:30|16522.6|16520.6|16522|16520|16522.7|16520.7|16522|16520|5
1640855140000|2021-12-30 09:05:40|16522.2|16520.2|16521.9|16519.9|16522.2|16520.2|16521.2|16519.2|5
1640855150000|2021-12-30 09:05:50|16522|16520|16521.9|16519.9|16522|16520|16521.7|16519.7|8
1640855160000|2021-12-30 09:06:00|16523.7|16521.7|16522.9|16520.9|16523.9|16521.9|16522.2|16520.2|21
1640855170000|2021-12-30 09:06:10|16523|16521|16523.7|16521.7|16523.7|16521.7|16522.6|16520.6|9
1640855180000|2021-12-30 09:06:20|16523.6|16521.6|16523.4|16521.4|16523.6|16521.6|16523.1|16521.1|6
1640855190000|2021-12-30 09:06:30|16523.5|16521.5|16523.6|16521.6|16523.6|16521.6|16523|16521|7
1640855200000|2021-12-30 09:06:40|16524.1|16522.1|16524.2|16522.2|16524.5|16522.5|16524|16522|19
1640855210000|2021-12-30 09:06:50|16524.1|16522.1|16525.7|16523.7|16525.7|16523.7|16524|16522|16
1640855220000|2021-12-30 09:07:00|16525.5|16523.5|16526|16524|16526.4|16524.4|16525.4|16523.4|45
1640855230000|2021-12-30 09:07:10|16525.7|16523.7|16524.2|16522.2|16526.4|16524.4|16524.1|16522.1|18
1640855240000|2021-12-30 09:07:20|16524.4|16522.4|16524.4|16522.4|16524.7|16522.7|16524.4|16522.4|8
1640855250000|2021-12-30 09:07:30|16524.2|16522.2|16524.5|16522.5|16525|16523|16524.2|16522.2|8
1640855260000|2021-12-30 09:07:40|16524.4|16522.4|16524.5|16522.5|16524.7|16522.7|16524.2|16522.2|5
1640855270000|2021-12-30 09:07:50|16524.6|16522.6|16525.4|16523.4|16525.4|16523.4|16524.5|16522.5|2
1640855280000|2021-12-30 09:08:00|16525.2|16523.2|16525.6|16523.6|16525.6|16523.6|16525.2|16523.2|6
1640855290000|2021-12-30 09:08:10|16525.7|16523.7|16525.9|16523.9|16526|16524|16525.7|16523.7|0
1640855300000|2021-12-30 09:08:20|16526.2|16524.2|16525.7|16523.7|16526.4|16524.4|16525.7|16523.7|12
1640855310000|2021-12-30 09:08:30|16526.1|16524.1|16526.4|16524.4|16526.4|16524.4|16526|16524|3
1640855320000|2021-12-30 09:08:40|16526.2|16524.2|16526.2|16524.2|16526.2|16524.2|16526|16524|1
1640855330000|2021-12-30 09:08:50|16526.1|16524.1|16526.5|16524.5|16526.5|16524.5|16525.9|16523.9|7
1640855340000|2021-12-30 09:09:00|16526.4|16524.4|16526.7|16524.7|16526.9|16524.9|16526.2|16524.2|12
1640855350000|2021-12-30 09:09:10|16527|16525|16526.2|16524.2|16527.1|16525.1|16526|16524|23
1640855360000|2021-12-30 09:09:20|16526.5|16524.5|16526|16524|16526.5|16524.5|16525.7|16523.7|6
1640855370000|2021-12-30 09:09:30|16525.9|16523.9|16525.2|16523.2|16526|16524|16525.1|16523.1|24
1640855380000|2021-12-30 09:09:40|16525.4|16523.4|16526|16524|16526|16524|16525.4|16523.4|4
1640855390000|2021-12-30 09:09:50|16525.9|16523.9|16526|16524|16526.2|16524.2|16525.9|16523.9|3
1640855400000|2021-12-30 09:10:00|16525.5|16523.5|16526.2|16524.2|16526.2|16524.2|16525.5|16523.5|1
1640855410000|2021-12-30 09:10:10|16526.1|16524.1|16525.5|16523.5|16526.1|16524.1|16525.4|16523.4|3
1640855420000|2021-12-30 09:10:20|16525.6|16523.6|16525.5|16523.5|16526|16524|16525.2|16523.2|12
1640855430000|2021-12-30 09:10:30|16525.6|16523.6|16525|16523|16525.9|16523.9|16525|16523|1
1640855440000|2021-12-30 09:10:40|16525.1|16523.1|16525|16523|16525.1|16523.1|16525|16523|1
1640855450000|2021-12-30 09:10:50|16524.5|16522.5|16523.4|16521.4|16525.5|16523.5|16523.4|16521.4|23
1640855460000|2021-12-30 09:11:00|16523.1|16521.1|16523|16521|16524.2|16522.2|16523|16521|10
1640855470000|2021-12-30 09:11:10|16523.4|16521.4|16523.2|16521.2|16523.7|16521.7|16523|16521|3
1640855480000|2021-12-30 09:11:20|16523.1|16521.1|16523.5|16521.5|16524.1|16522.1|16523|16521|10
1640855490000|2021-12-30 09:11:30|16523.4|16521.4|16523.7|16521.7|16523.9|16521.9|16523.1|16521.1|1
1640855500000|2021-12-30 09:11:40|16523.6|16521.6|16525.5|16523.5|16525.5|16523.5|16523.6|16521.6|3
1640855510000|2021-12-30 09:11:50|16525|16523|16524.5|16522.5|16525|16523|16524|16522|5
1640855520000|2021-12-30 09:12:00|16524.1|16522.1|16522.9|16520.9|16524.5|16522.5|16522.7|16520.7|18
1640855530000|2021-12-30 09:12:10|16522.7|16520.7|16523|16521|16523|16521|16522.7|16520.7|3
1640855540000|2021-12-30 09:12:20|16522.9|16520.9|16523.4|16521.4|16523.5|16521.5|16522.9|16520.9|3
1640855550000|2021-12-30 09:12:30|16523.1|16521.1|16521.5|16519.5|16523.1|16521.1|16521.5|16519.5|12
1640855560000|2021-12-30 09:12:40|16521.4|16519.4|16522.2|16520.2|16522.2|16520.2|16521.4|16519.4|9
1640855570000|2021-12-30 09:12:50|16522.4|16520.4|16521.7|16519.7|16522.5|16520.5|16521.5|16519.5|6
1640855580000|2021-12-30 09:13:00|16521.9|16519.9|16521.5|16519.5|16521.9|16519.9|16521.2|16519.2|3
1640855590000|2021-12-30 09:13:10|16521.6|16519.6|16521.4|16519.4|16521.6|16519.6|16521.1|16519.1|1
1640855600000|2021-12-30 09:13:20|16521.7|16519.7|16521.6|16519.6|16521.9|16519.9|16521.6|16519.6|4
1640855610000|2021-12-30 09:13:30|16521.7|16519.7|16522.2|16520.2|16522.5|16520.5|16521.7|16519.7|4
1640855620000|2021-12-30 09:13:40|16522|16520|16521.4|16519.4|16522.1|16520.1|16521.4|16519.4|7
1640855630000|2021-12-30 09:13:50|16521.2|16519.2|16522.6|16520.6|16522.7|16520.7|16521.2|16519.2|21
1640855640000|2021-12-30 09:14:00|16522.5|16520.5|16523.4|16521.4|16524.2|16522.2|16522.5|16520.5|23
1640855650000|2021-12-30 09:14:10|16523.6|16521.6|16523.7|16521.7|16523.7|16521.7|16523.2|16521.2|2
1640855660000|2021-12-30 09:14:20|16523.9|16521.9|16523.4|16521.4|16524.4|16522.4|16523|16521|5
1640855670000|2021-12-30 09:14:30|16523.2|16521.2|16523.5|16521.5|16523.9|16521.9|16523|16521|5
1640855680000|2021-12-30 09:14:40|16523.4|16521.4|16523.5|16521.5|16523.7|16521.7|16523|16521|4
1640855690000|2021-12-30 09:14:50|16523.4|16521.4|16522.4|16520.4|16523.6|16521.6|16522|16520|19
1640855700000|2021-12-30 09:15:00|16522.2|16520.2|16521.4|16519.4|16522.5|16520.5|16521.2|16519.2|6
1640855710000|2021-12-30 09:15:10|16521.6|16519.6|16520.9|16518.9|16521.6|16519.6|16520.5|16518.5|46
1640855720000|2021-12-30 09:15:20|16521|16519|16521.5|16519.5|16521.5|16519.5|16520.9|16518.9|1
1640855730000|2021-12-30 09:15:30|16521.4|16519.4|16522|16520|16522|16520|16521.4|16519.4|1
1640855740000|2021-12-30 09:15:40|16523.2|16521.2|16523.7|16521.7|16523.7|16521.7|16523.2|16521.2|7
1640855750000|2021-12-30 09:15:50|16523.6|16521.6|16523|16521|16523.6|16521.6|16522.9|16520.9|2
1640855760000|2021-12-30 09:16:00|16522.7|16520.7|16523|16521|16523|16521|16522|16520|2
1640855770000|2021-12-30 09:16:10|16524.1|16522.1|16524.2|16522.2|16524.2|16522.2|16524.1|16522.1|1
1640855780000|2021-12-30 09:16:20|16524.1|16522.1|16525.7|16523.7|16525.7|16523.7|16524.1|16522.1|11
1640855790000|2021-12-30 09:16:30|16525.9|16523.9|16524.7|16522.7|16526.6|16524.6|16524.7|16522.7|6
1640855800000|2021-12-30 09:16:40|16525|16523|16524.4|16522.4|16525|16523|16524.2|16522.2|3
1640855810000|2021-12-30 09:16:50|16524.2|16522.2|16524.7|16522.7|16524.7|16522.7|16523.7|16521.7|0
1640855820000|2021-12-30 09:17:00|16524.6|16522.6|16524.7|16522.7|16524.7|16522.7|16524|16522|4
1640855830000|2021-12-30 09:17:10|16524.6|16522.6|16524.6|16522.6|16526|16524|16524.6|16522.6|19
1640855840000|2021-12-30 09:17:20|16524.5|16522.5|16524.5|16522.5|16524.5|16522.5|16524.4|16522.4|0
1640855850000|2021-12-30 09:17:30|16524.6|16522.6|16524.2|16522.2|16524.7|16522.7|16524.2|16522.2|2
1640855860000|2021-12-30 09:17:40|16524.1|16522.1|16523.5|16521.5|16524.1|16522.1|16523.5|16521.5|6
1640855870000|2021-12-30 09:17:50|16523.6|16521.6|16523.5|16521.5|16523.9|16521.9|16523.4|16521.4|3
1640855880000|2021-12-30 09:18:00|16523.7|16521.7|16522.4|16520.4|16524.2|16522.2|16522.4|16520.4|10
1640855890000|2021-12-30 09:18:10|16522.5|16520.5|16523|16521|16523.1|16521.1|16522.5|16520.5|6
1640855900000|2021-12-30 09:18:20|16523.6|16521.6|16524.4|16522.4|16524.4|16522.4|16523.6|16521.6|4
1640855910000|2021-12-30 09:18:30|16524.2|16522.2|16524.9|16522.9|16525.1|16523.1|16524.2|16522.2|5
1640855920000|2021-12-30 09:18:40|16524.7|16522.7|16524.6|16522.6|16524.7|16522.7|16524.4|16522.4|2
1640855930000|2021-12-30 09:18:50|16524.2|16522.2|16524|16522|16524.6|16522.6|16524|16522|4
1640855940000|2021-12-30 09:19:00|16523.9|16521.9|16523.7|16521.7|16523.9|16521.9|16523.2|16521.2|5
1640855950000|2021-12-30 09:19:10|16523.6|16521.6|16523.4|16521.4|16523.6|16521.6|16523.2|16521.2|0
1640855960000|2021-12-30 09:19:20|16523.2|16521.2|16523|16521|16523.4|16521.4|16522.7|16520.7|0
1640855970000|2021-12-30 09:19:30|16523.6|16521.6|16523.5|16521.5|16524.1|16522.1|16523.5|16521.5|13
1640855980000|2021-12-30 09:19:40|16523.2|16521.2|16523.2|16521.2|16523.5|16521.5|16523.2|16521.2|1
1640855990000|2021-12-30 09:19:50|16523.4|16521.4|16523|16521|16523.4|16521.4|16523|16521|3
1640856000000|2021-12-30 09:20:00|16522.9|16520.9|16523|16521|16523.2|16521.2|16522.2|16520.2|18
1640856010000|2021-12-30 09:20:10|16522.5|16520.5|16522.7|16520.7|16523.6|16521.6|16522.5|16520.5|15
1640856020000|2021-12-30 09:20:20|16522.9|16520.9|16522.9|16520.9|16523.2|16521.2|16522.6|16520.6|4
1640856030000|2021-12-30 09:20:30|16523.1|16521.1|16523.9|16521.9|16523.9|16521.9|16523.1|16521.1|5
1640856040000|2021-12-30 09:20:40|16524.4|16522.4|16523.6|16521.6|16524.4|16522.4|16523.5|16521.5|8
1640856050000|2021-12-30 09:20:50|16523.7|16521.7|16524.1|16522.1|16524.2|16522.2|16523.7|16521.7|9
1640856060000|2021-12-30 09:21:00|16524|16522|16525|16523|16525.4|16523.4|16524|16522|7
1640856070000|2021-12-30 09:21:10|16524.9|16522.9|16523.7|16521.7|16524.9|16522.9|16523.4|16521.4|11
1640856080000|2021-12-30 09:21:20|16523.6|16521.6|16523.6|16521.6|16523.9|16521.9|16523.5|16521.5|1
1640856090000|2021-12-30 09:21:30|16523.7|16521.7|16522.4|16520.4|16523.7|16521.7|16522.4|16520.4|9
1640856100000|2021-12-30 09:21:40|16522.5|16520.5|16522.4|16520.4|16522.6|16520.6|16521.5|16519.5|22
1640856110000|2021-12-30 09:21:50|16522.2|16520.2|16522.2|16520.2|16522.2|16520.2|16521.5|16519.5|6
1640856120000|2021-12-30 09:22:00|16522.1|16520.1|16522.2|16520.2|16522.5|16520.5|16521.9|16519.9|3
1640856130000|2021-12-30 09:22:10|16522.5|16520.5|16522.1|16520.1|16522.5|16520.5|16522.1|16520.1|1
1640856140000|2021-12-30 09:22:20|16522|16520|16523.4|16521.4|16523.9|16521.9|16521.9|16519.9|20
1640856150000|2021-12-30 09:22:30|16523.5|16521.5|16523.7|16521.7|16523.7|16521.7|16523.5|16521.5|3
1640856160000|2021-12-30 09:22:40|16523.6|16521.6|16523.6|16521.6|16524|16522|16523.6|16521.6|1
1640856170000|2021-12-30 09:22:50|16523.7|16521.7|16523.7|16521.7|16524|16522|16523.5|16521.5|14
1640856180000|2021-12-30 09:23:00|16524|16522|16523.7|16521.7|16524.2|16522.2|16523.7|16521.7|5
1640856190000|2021-12-30 09:23:10|16523.9|16521.9|16526.7|16524.7|16527.7|16525.7|16523.7|16521.7|103
1640856200000|2021-12-30 09:23:20|16526.9|16524.9|16526.5|16524.5|16526.9|16524.9|16526.2|16524.2|10
1640856210000|2021-12-30 09:23:30|16526.7|16524.7|16528|16526|16528|16526|16526.5|16524.5|9
1640856220000|2021-12-30 09:23:40|16528.1|16526.1|16529.4|16527.4|16529.9|16527.9|16528|16526|89
1640856230000|2021-12-30 09:23:50|16529.2|16527.2|16528.2|16526.2|16529.2|16527.2|16528|16526|40
1640856240000|2021-12-30 09:24:00|16528.1|16526.1|16528.7|16526.7|16529.2|16527.2|16527.6|16525.6|15
1640856250000|2021-12-30 09:24:10|16528.6|16526.6|16529.5|16527.5|16529.5|16527.5|16528.2|16526.2|8
1640856260000|2021-12-30 09:24:20|16529.4|16527.4|16528.9|16526.9|16529.5|16527.5|16528.9|16526.9|5
1640856270000|2021-12-30 09:24:30|16528.7|16526.7|16527.9|16525.9|16528.9|16526.9|16527.6|16525.6|10
1640856280000|2021-12-30 09:24:40|16527.7|16525.7|16525.9|16523.9|16527.7|16525.7|16525.9|16523.9|2
1640856290000|2021-12-30 09:24:50|16526|16524|16525.2|16523.2|16526.1|16524.1|16525.2|16523.2|9
1640856300000|2021-12-30 09:25:00|16525|16523|16524.7|16522.7|16525.5|16523.5|16524.5|16522.5|8
1640856310000|2021-12-30 09:25:10|16524.9|16522.9|16523.5|16521.5|16524.9|16522.9|16523.5|16521.5|15
1640856320000|2021-12-30 09:25:20|16523.4|16521.4|16523|16521|16523.9|16521.9|16523|16521|7
1640856330000|2021-12-30 09:25:30|16522.9|16520.9|16523.9|16521.9|16523.9|16521.9|16522.9|16520.9|5
1640856340000|2021-12-30 09:25:40|16524|16522|16523.7|16521.7|16524|16522|16522.9|16520.9|22
1640856350000|2021-12-30 09:25:50|16523.6|16521.6|16523.5|16521.5|16523.7|16521.7|16523.5|16521.5|0
1640856360000|2021-12-30 09:26:00|16523.4|16521.4|16523.2|16521.2|16523.5|16521.5|16523|16521|7
1640856370000|2021-12-30 09:26:10|16523.7|16521.7|16525|16523|16525.1|16523.1|16523.7|16521.7|15
1640856380000|2021-12-30 09:26:20|16524.4|16522.4|16524|16522|16524.4|16522.4|16523.6|16521.6|9
1640856390000|2021-12-30 09:26:30|16523.9|16521.9|16523.5|16521.5|16523.9|16521.9|16523.4|16521.4|7
1640856400000|2021-12-30 09:26:40|16523.6|16521.6|16523.2|16521.2|16523.7|16521.7|16522.9|16520.9|15
1640856410000|2021-12-30 09:26:50|16523.1|16521.1|16522|16520|16523.5|16521.5|16522|16520|21
1640856420000|2021-12-30 09:27:00|16521.9|16519.9|16522.7|16520.7|16522.7|16520.7|16521.9|16519.9|3
1640856430000|2021-12-30 09:27:10|16522.9|16520.9|16523|16521|16523|16521|16522.6|16520.6|3
1640856440000|2021-12-30 09:27:20|16522.9|16520.9|16523.2|16521.2|16523.4|16521.4|16522.6|16520.6|6
1640856450000|2021-12-30 09:27:30|16523.4|16521.4|16523.2|16521.2|16523.4|16521.4|16523|16521|9
1640856460000|2021-12-30 09:27:40|16523.5|16521.5|16523.5|16521.5|16523.9|16521.9|16523.5|16521.5|4
1640856470000|2021-12-30 09:27:50|16523.6|16521.6|16525.7|16523.7|16526.6|16524.6|16523.5|16521.5|30
1640856480000|2021-12-30 09:28:00|16525.6|16523.6|16526|16524|16526|16524|16525.5|16523.5|0
1640856490000|2021-12-30 09:28:10|16526.1|16524.1|16526.9|16524.9|16527.5|16525.5|16526.1|16524.1|7
1640856500000|2021-12-30 09:28:20|16526.7|16524.7|16527|16525|16527|16525|16526.7|16524.7|0
1640856510000|2021-12-30 09:28:30|16527.1|16525.1|16527.9|16525.9|16528|16526|16527.1|16525.1|10
1640856520000|2021-12-30 09:28:40|16528|16526|16528.5|16526.5|16528.6|16526.6|16527.9|16525.9|9
1640856530000|2021-12-30 09:28:50|16527.2|16525.2|16527.4|16525.4|16527.4|16525.4|16527|16525|10
1640856540000|2021-12-30 09:29:00|16527.2|16525.2|16528|16526|16529.2|16527.2|16527.2|16525.2|6
1640856550000|2021-12-30 09:29:10|16528.1|16526.1|16528.2|16526.2|16528.4|16526.4|16528|16526|3
1640856560000|2021-12-30 09:29:20|16528.4|16526.4|16529.1|16527.1|16529.2|16527.2|16528.2|16526.2|15
1640856570000|2021-12-30 09:29:30|16528.9|16526.9|16529.7|16527.7|16530.6|16528.6|16528.9|16526.9|39
1640856580000|2021-12-30 09:29:40|16529.2|16527.2|16529.9|16527.9|16530.1|16528.1|16529.2|16527.2|18
1640856590000|2021-12-30 09:29:50|16530|16528|16529.7|16527.7|16530.2|16528.2|16529.4|16527.4|7
1640856600000|2021-12-30 09:30:00|16530|16528|16531.2|16529.2|16532.2|16530.2|16530|16528|35
1640856610000|2021-12-30 09:30:10|16531.1|16529.1|16530.9|16528.9|16531.1|16529.1|16530.9|16528.9|7
1640856620000|2021-12-30 09:30:20|16530.7|16528.7|16531.6|16529.6|16532|16530|16530.6|16528.6|11
1640856630000|2021-12-30 09:30:30|16531.5|16529.5|16531|16529|16531.5|16529.5|16530.9|16528.9|9
1640856640000|2021-12-30 09:30:40|16530.9|16528.9|16529.2|16527.2|16530.9|16528.9|16529.1|16527.1|10
1640856650000|2021-12-30 09:30:50|16529.5|16527.5|16530.5|16528.5|16531.2|16529.2|16529.5|16527.5|13
1640856660000|2021-12-30 09:31:00|16530.4|16528.4|16531.6|16529.6|16531.6|16529.6|16530.4|16528.4|34
1640856670000|2021-12-30 09:31:10|16531.5|16529.5|16530.7|16528.7|16531.6|16529.6|16530.7|16528.7|7
1640856680000|2021-12-30 09:31:20|16530.6|16528.6|16530.5|16528.5|16531.1|16529.1|16530.4|16528.4|13
1640856690000|2021-12-30 09:31:30|16530.2|16528.2|16530.2|16528.2|16531|16529|16530.1|16528.1|6
1640856700000|2021-12-30 09:31:40|16530.4|16528.4|16530.2|16528.2|16531|16529|16530|16528|15
1640856710000|2021-12-30 09:31:50|16530.1|16528.1|16530|16528|16530.1|16528.1|16529.9|16527.9|4
1640856720000|2021-12-30 09:32:00|16530.1|16528.1|16530.4|16528.4|16530.7|16528.7|16530|16528|7
1640856730000|2021-12-30 09:32:10|16530.2|16528.2|16530|16528|16530.4|16528.4|16529.7|16527.7|6
1640856740000|2021-12-30 09:32:20|16529.7|16527.7|16529.9|16527.9|16530.1|16528.1|16529.6|16527.6|1
1640856750000|2021-12-30 09:32:30|16530.2|16528.2|16531.6|16529.6|16531.6|16529.6|16530.2|16528.2|12
1640856760000|2021-12-30 09:32:40|16531.5|16529.5|16530.7|16528.7|16531.5|16529.5|16530.5|16528.5|4
1640856770000|2021-12-30 09:32:50|16530.9|16528.9|16531.6|16529.6|16531.6|16529.6|16530.9|16528.9|2
1640856780000|2021-12-30 09:33:00|16531.9|16529.9|16532.5|16530.5|16532.6|16530.6|16531.9|16529.9|21
1640856790000|2021-12-30 09:33:10|16532.6|16530.6|16532.6|16530.6|16533.5|16531.5|16532.5|16530.5|66
1640856800000|2021-12-30 09:33:20|16532.5|16530.5|16532.7|16530.7|16532.9|16530.9|16532.5|16530.5|3
1640856810000|2021-12-30 09:33:30|16532.9|16530.9|16532.5|16530.5|16533|16531|16532.2|16530.2|3
1640856820000|2021-12-30 09:33:40|16532.6|16530.6|16532.9|16530.9|16533.1|16531.1|16532.4|16530.4|9
1640856830000|2021-12-30 09:33:50|16533.1|16531.1|16532.5|16530.5|16533.1|16531.1|16532.1|16530.1|5
1640856840000|2021-12-30 09:34:00|16532.6|16530.6|16533.4|16531.4|16533.5|16531.5|16532.6|16530.6|13
1640856850000|2021-12-30 09:34:10|16533.5|16531.5|16533.4|16531.4|16533.5|16531.5|16533|16531|9
1640856860000|2021-12-30 09:34:20|16533.2|16531.2|16533|16531|16533.2|16531.2|16532.7|16530.7|3
1640856870000|2021-12-30 09:34:30|16533.1|16531.1|16532.4|16530.4|16533.1|16531.1|16532.4|16530.4|9
1640856880000|2021-12-30 09:34:40|16532.5|16530.5|16531.7|16529.7|16532.7|16530.7|16531.5|16529.5|14
1640856890000|2021-12-30 09:34:50|16532|16530|16532.4|16530.4|16532.9|16530.9|16532|16530|8
1640856900000|2021-12-30 09:35:00|16532.5|16530.5|16531.9|16529.9|16533.2|16531.2|16531.9|16529.9|10
1640856910000|2021-12-30 09:35:10|16531.7|16529.7|16532.2|16530.2|16532.4|16530.4|16531.7|16529.7|4
1640856920000|2021-12-30 09:35:20|16532.4|16530.4|16532.9|16530.9|16533|16531|16532.4|16530.4|19
1640856930000|2021-12-30 09:35:30|16532.7|16530.7|16532.2|16530.2|16533.2|16531.2|16532.2|16530.2|3
1640856940000|2021-12-30 09:35:40|16532.7|16530.7|16532.7|16530.7|16533|16531|16532.5|16530.5|9
1640856950000|2021-12-30 09:35:50|16532.9|16530.9|16533.1|16531.1|16533.1|16531.1|16532.7|16530.7|2
1640856960000|2021-12-30 09:36:00|16532.7|16530.7|16532.2|16530.2|16533.5|16531.5|16532.2|16530.2|35
1640856970000|2021-12-30 09:36:10|16532.4|16530.4|16532|16530|16532.4|16530.4|16531.9|16529.9|3
1640856980000|2021-12-30 09:36:20|16531.9|16529.9|16530.7|16528.7|16531.9|16529.9|16530.5|16528.5|4
1640856990000|2021-12-30 09:36:30|16530.6|16528.6|16531|16529|16531|16529|16530.2|16528.2|6
1640857000000|2021-12-30 09:36:40|16531.1|16529.1|16531.2|16529.2|16531.2|16529.2|16531.1|16529.1|2
1640857010000|2021-12-30 09:36:50|16531|16529|16530.1|16528.1|16531|16529|16530.1|16528.1|5
1640857020000|2021-12-30 09:37:00|16530|16528|16530.5|16528.5|16530.7|16528.7|16530|16528|5
1640857030000|2021-12-30 09:37:10|16530.9|16528.9|16530.5|16528.5|16530.9|16528.9|16530.5|16528.5|4
1640857040000|2021-12-30 09:37:20|16530.6|16528.6|16530.2|16528.2|16531|16529|16530.2|16528.2|3
1640857050000|2021-12-30 09:37:30|16530.4|16528.4|16530.9|16528.9|16531|16529|16530.2|16528.2|0
1640857060000|2021-12-30 09:37:40|16531|16529|16531.4|16529.4|16531.4|16529.4|16530.9|16528.9|5
1640857070000|2021-12-30 09:37:50|16531|16529|16530.7|16528.7|16531.2|16529.2|16530.6|16528.6|6
1640857080000|2021-12-30 09:38:00|16530.9|16528.9|16531.2|16529.2|16531.2|16529.2|16530.7|16528.7|2
1640857090000|2021-12-30 09:38:10|16531.1|16529.1|16532|16530|16532.1|16530.1|16530.9|16528.9|5
1640857100000|2021-12-30 09:38:20|16531.9|16529.9|16532.4|16530.4|16532.6|16530.6|16531.9|16529.9|0
1640857110000|2021-12-30 09:38:30|16532.5|16530.5|16532.2|16530.2|16532.5|16530.5|16532.2|16530.2|3
1640857130000|2021-12-30 09:38:50|16532.4|16530.4|16532.6|16530.6|16532.6|16530.6|16532.4|16530.4|3
1640857140000|2021-12-30 09:39:00|16533.1|16531.1|16536.7|16534.7|16536.7|16534.7|16533|16531|52
1640857150000|2021-12-30 09:39:10|16537.6|16535.6|16540.6|16538.6|16540.6|16538.6|16537.6|16535.6|122
1640857160000|2021-12-30 09:39:20|16540.5|16538.5|16540.1|16538.1|16540.6|16538.6|16538.6|16536.6|56
1640857170000|2021-12-30 09:39:30|16540|16538|16540.5|16538.5|16540.7|16538.7|16539.2|16537.2|30
1640857180000|2021-12-30 09:39:40|16540.4|16538.4|16539.7|16537.7|16540.6|16538.6|16539.7|16537.7|8
1640857190000|2021-12-30 09:39:50|16540.2|16538.2|16539.5|16537.5|16540.2|16538.2|16539.5|16537.5|16
1640857200000|2021-12-30 09:40:00|16538.9|16536.9|16538.5|16536.5|16539.6|16537.6|16538.5|16536.5|11
1640857210000|2021-12-30 09:40:10|16538.4|16536.4|16539.2|16537.2|16539.6|16537.6|16538.4|16536.4|9
1640857220000|2021-12-30 09:40:20|16539.4|16537.4|16539.2|16537.2|16540.4|16538.4|16539.2|16537.2|5
1640857230000|2021-12-30 09:40:30|16539.1|16537.1|16539.9|16537.9|16539.9|16537.9|16538.5|16536.5|18
1640857240000|2021-12-30 09:40:40|16539.7|16537.7|16538.6|16536.6|16539.9|16537.9|16538.6|16536.6|9
1640857250000|2021-12-30 09:40:50|16538.7|16536.7|16538.6|16536.6|16539.6|16537.6|16538.5|16536.5|11
1640857260000|2021-12-30 09:41:00|16538.7|16536.7|16538.2|16536.2|16539.4|16537.4|16538.1|16536.1|10
1640857270000|2021-12-30 09:41:10|16538.4|16536.4|16538.4|16536.4|16538.6|16536.6|16538.2|16536.2|2
1640857280000|2021-12-30 09:41:20|16538.5|16536.5|16538.7|16536.7|16539.2|16537.2|16538.4|16536.4|33
1640857290000|2021-12-30 09:41:30|16538.6|16536.6|16538.2|16536.2|16538.6|16536.6|16538|16536|2
1640857300000|2021-12-30 09:41:40|16538.4|16536.4|16538.1|16536.1|16538.5|16536.5|16538|16536|2
1640857310000|2021-12-30 09:41:50|16538|16536|16538.5|16536.5|16538.6|16536.6|16538|16536|0
1640857320000|2021-12-30 09:42:00|16538.4|16536.4|16538.9|16536.9|16539.2|16537.2|16538|16536|3
1640857330000|2021-12-30 09:42:10|16539|16537|16539.6|16537.6|16540.2|16538.2|16539|16537|11
1640857340000|2021-12-30 09:42:20|16539.9|16537.9|16541.1|16539.1|16541.5|16539.5|16539.9|16537.9|23
1640857350000|2021-12-30 09:42:30|16541.2|16539.2|16541.9|16539.9|16542|16540|16541.2|16539.2|8
1640857360000|2021-12-30 09:42:40|16541.5|16539.5|16541.5|16539.5|16542.1|16540.1|16540.2|16538.2|17
1640857370000|2021-12-30 09:42:50|16541.6|16539.6|16541.4|16539.4|16542.2|16540.2|16541|16539|9
1640857380000|2021-12-30 09:43:00|16541.2|16539.2|16542.4|16540.4|16542.5|16540.5|16541.2|16539.2|29
1640857390000|2021-12-30 09:43:10|16542.7|16540.7|16541.4|16539.4|16542.7|16540.7|16541.4|16539.4|7
1640857400000|2021-12-30 09:43:20|16541.7|16539.7|16541.6|16539.6|16542.2|16540.2|16541.4|16539.4|8
1640857410000|2021-12-30 09:43:30|16541.4|16539.4|16540|16538|16541.4|16539.4|16539.9|16537.9|4
1640857420000|2021-12-30 09:43:40|16539.9|16537.9|16540.1|16538.1|16540.2|16538.2|16539.9|16537.9|2
1640857430000|2021-12-30 09:43:50|16540.2|16538.2|16540.5|16538.5|16540.5|16538.5|16539.7|16537.7|3
1640857440000|2021-12-30 09:44:00|16540.4|16538.4|16540.1|16538.1|16540.4|16538.4|16539.7|16537.7|0
1640857450000|2021-12-30 09:44:10|16540.2|16538.2|16540.4|16538.4|16540.4|16538.4|16540|16538|5
1640857460000|2021-12-30 09:44:20|16540.6|16538.6|16540.1|16538.1|16540.6|16538.6|16540.1|16538.1|5
1640857470000|2021-12-30 09:44:30|16540.2|16538.2|16539.9|16537.9|16540.5|16538.5|16539.9|16537.9|3
1640857480000|2021-12-30 09:44:40|16540|16538|16540|16538|16540.2|16538.2|16539.6|16537.6|2
1640857490000|2021-12-30 09:44:50|16539.7|16537.7|16539.2|16537.2|16540.1|16538.1|16539.2|16537.2|22
1640857500000|2021-12-30 09:45:00|16539.1|16537.1|16539.5|16537.5|16539.7|16537.7|16539.1|16537.1|5
1640857510000|2021-12-30 09:45:10|16539.6|16537.6|16540|16538|16540.1|16538.1|16539.4|16537.4|9
1640857520000|2021-12-30 09:45:20|16539.9|16537.9|16539.5|16537.5|16540.1|16538.1|16539.5|16537.5|1
1640857530000|2021-12-30 09:45:30|16539.2|16537.2|16538.4|16536.4|16539.2|16537.2|16538.4|16536.4|31
1640857540000|2021-12-30 09:45:40|16538.6|16536.6|16538.4|16536.4|16538.6|16536.6|16538|16536|3
1640857550000|2021-12-30 09:45:50|16538|16536|16536.9|16534.9|16538.5|16536.5|16536.6|16534.6|8
1640857560000|2021-12-30 09:46:00|16537.1|16535.1|16536.9|16534.9|16538.2|16536.2|16536.9|16534.9|14
1640857570000|2021-12-30 09:46:10|16537.2|16535.2|16536.7|16534.7|16537.5|16535.5|16536.7|16534.7|2
1640857580000|2021-12-30 09:46:20|16536.9|16534.9|16537.5|16535.5|16537.6|16535.6|16536.7|16534.7|3
1640857590000|2021-12-30 09:46:30|16537.6|16535.6|16537.7|16535.7|16538|16536|16537.6|16535.6|2
1640857600000|2021-12-30 09:46:40|16537.5|16535.5|16536.4|16534.4|16537.6|16535.6|16536.4|16534.4|4
1640857610000|2021-12-30 09:46:50|16536.5|16534.5|16537.1|16535.1|16537.4|16535.4|16536.2|16534.2|6
1640857620000|2021-12-30 09:47:00|16537.2|16535.2|16535.9|16533.9|16537.2|16535.2|16535.6|16533.6|12
1640857630000|2021-12-30 09:47:10|16536|16534|16535.5|16533.5|16536|16534|16535.4|16533.4|4
1640857640000|2021-12-30 09:47:20|16535.2|16533.2|16534.7|16532.7|16535.2|16533.2|16534.2|16532.2|23
1640857650000|2021-12-30 09:47:30|16534.5|16532.5|16534.5|16532.5|16534.7|16532.7|16534.5|16532.5|7
1640857660000|2021-12-30 09:47:40|16534.6|16532.6|16534.6|16532.6|16534.6|16532.6|16534.4|16532.4|3
1640857670000|2021-12-30 09:47:50|16534.4|16532.4|16535.1|16533.1|16535.1|16533.1|16534.2|16532.2|7
1640857680000|2021-12-30 09:48:00|16535.2|16533.2|16535.1|16533.1|16535.2|16533.2|16535.1|16533.1|0
1640857690000|2021-12-30 09:48:10|16535.2|16533.2|16535|16533|16535.2|16533.2|16535|16533|4
1640857700000|2021-12-30 09:48:20|16535.1|16533.1|16535.1|16533.1|16535.2|16533.2|16535|16533|1
1640857710000|2021-12-30 09:48:30|16534.2|16532.2|16534.1|16532.1|16534.4|16532.4|16534.1|16532.1|23
1640857720000|2021-12-30 09:48:40|16534|16532|16534.6|16532.6|16534.6|16532.6|16533.7|16531.7|6
1640857730000|2021-12-30 09:48:50|16534.5|16532.5|16534.2|16532.2|16534.5|16532.5|16534.2|16532.2|0
1640857740000|2021-12-30 09:49:00|16534.4|16532.4|16534.1|16532.1|16534.4|16532.4|16534|16532|9
1640857750000|2021-12-30 09:49:10|16533.9|16531.9|16533.7|16531.7|16534.1|16532.1|16533.5|16531.5|9
1640857760000|2021-12-30 09:49:20|16533.9|16531.9|16534.7|16532.7|16535|16533|16533.9|16531.9|7
1640857770000|2021-12-30 09:49:30|16534.6|16532.6|16534.9|16532.9|16535.1|16533.1|16534.6|16532.6|9
1640857780000|2021-12-30 09:49:40|16534.7|16532.7|16534.7|16532.7|16534.7|16532.7|16534.7|16532.7|0
1640857790000|2021-12-30 09:49:50|16534.5|16532.5|16534.4|16532.4|16534.5|16532.5|16533.9|16531.9|8
1640857800000|2021-12-30 09:50:00|16534.2|16532.2|16534.5|16532.5|16535.1|16533.1|16533.9|16531.9|18
1640857810000|2021-12-30 09:50:10|16534.2|16532.2|16534.5|16532.5|16534.5|16532.5|16534|16532|7
1640857820000|2021-12-30 09:50:20|16534.6|16532.6|16534.5|16532.5|16534.6|16532.6|16534.2|16532.2|3
1640857830000|2021-12-30 09:50:30|16534.4|16532.4|16535|16533|16535.2|16533.2|16534.4|16532.4|3
1640857840000|2021-12-30 09:50:40|16535.1|16533.1|16536.1|16534.1|16536.1|16534.1|16535|16533|6
1640857850000|2021-12-30 09:50:50|16536.2|16534.2|16536|16534|16536.4|16534.4|16536|16534|9
1640857860000|2021-12-30 09:51:00|16536.1|16534.1|16536.4|16534.4|16536.9|16534.9|16536.1|16534.1|8
1640857870000|2021-12-30 09:51:10|16536.5|16534.5|16536.2|16534.2|16536.5|16534.5|16536.2|16534.2|6
1640857880000|2021-12-30 09:51:20|16536.5|16534.5|16534.6|16532.6|16536.5|16534.5|16533.6|16531.6|35
1640857890000|2021-12-30 09:51:30|16534.7|16532.7|16535.2|16533.2|16535.4|16533.4|16534.7|16532.7|1
1640857900000|2021-12-30 09:51:40|16535|16533|16535|16533|16535|16533|16534.9|16532.9|2
1640857910000|2021-12-30 09:51:50|16534.9|16532.9|16533.7|16531.7|16534.9|16532.9|16533.7|16531.7|1
1640857920000|2021-12-30 09:52:00|16533.9|16531.9|16533.7|16531.7|16533.9|16531.9|16533.4|16531.4|4
1640857930000|2021-12-30 09:52:10|16533.9|16531.9|16533.7|16531.7|16533.9|16531.9|16533.6|16531.6|1
1640857940000|2021-12-30 09:52:20|16533.5|16531.5|16533.7|16531.7|16534.1|16532.1|16533.5|16531.5|1
1640857950000|2021-12-30 09:52:30|16533.6|16531.6|16534.1|16532.1|16534.2|16532.2|16533.5|16531.5|1
1640857960000|2021-12-30 09:52:40|16534|16532|16536.2|16534.2|16536.2|16534.2|16534|16532|14
1640857970000|2021-12-30 09:52:50|16536|16534|16535.9|16533.9|16536.2|16534.2|16535.7|16533.7|3
1640857980000|2021-12-30 09:53:00|16535.7|16533.7|16535.2|16533.2|16536.2|16534.2|16535.2|16533.2|9
1640857990000|2021-12-30 09:53:10|16535.4|16533.4|16535.2|16533.2|16535.4|16533.4|16535|16533|0
1640858000000|2021-12-30 09:53:20|16535.4|16533.4|16535.2|16533.2|16535.5|16533.5|16535.2|16533.2|0
1640858010000|2021-12-30 09:53:30|16535.4|16533.4|16535.1|16533.1|16535.4|16533.4|16535.1|16533.1|1
1640858020000|2021-12-30 09:53:40|16535.5|16533.5|16535.5|16533.5|16535.7|16533.7|16535.5|16533.5|2
1640858030000|2021-12-30 09:53:50|16535.6|16533.6|16535.5|16533.5|16535.7|16533.7|16535.5|16533.5|1
1640858040000|2021-12-30 09:54:00|16535.6|16533.6|16536.2|16534.2|16536.2|16534.2|16535.6|16533.6|1
1640858050000|2021-12-30 09:54:10|16536.4|16534.4|16536.1|16534.1|16536.5|16534.5|16536.1|16534.1|6
1640858060000|2021-12-30 09:54:20|16536.2|16534.2|16536|16534|16536.2|16534.2|16536|16534|4
1640858070000|2021-12-30 09:54:30|16535.5|16533.5|16534.2|16532.2|16535.5|16533.5|16534.2|16532.2|5
1640858080000|2021-12-30 09:54:40|16534.5|16532.5|16534.5|16532.5|16534.5|16532.5|16534.2|16532.2|2
1640858090000|2021-12-30 09:54:50|16534.4|16532.4|16534|16532|16534.5|16532.5|16534|16532|0
1640858100000|2021-12-30 09:55:00|16533.9|16531.9|16534|16532|16534.1|16532.1|16533.7|16531.7|2
1640858110000|2021-12-30 09:55:10|16534.1|16532.1|16534.7|16532.7|16535|16533|16534|16532|5
1640858120000|2021-12-30 09:55:20|16534.9|16532.9|16535.4|16533.4|16535.4|16533.4|16534.7|16532.7|6
1640858130000|2021-12-30 09:55:30|16535.5|16533.5|16535.5|16533.5|16535.5|16533.5|16535.4|16533.4|28
1640858140000|2021-12-30 09:55:40|16535.4|16533.4|16535.4|16533.4|16535.6|16533.6|16535.4|16533.4|7
1640858150000|2021-12-30 09:55:50|16535.5|16533.5|16536.1|16534.1|16536.1|16534.1|16535.5|16533.5|15
1640858160000|2021-12-30 09:56:00|16536|16534|16535.7|16533.7|16536|16534|16535.4|16533.4|8
1640858170000|2021-12-30 09:56:10|16535.9|16533.9|16536|16534|16536|16534|16535.4|16533.4|20
1640858180000|2021-12-30 09:56:20|16536.1|16534.1|16536.9|16534.9|16536.9|16534.9|16536.1|16534.1|5
1640858190000|2021-12-30 09:56:30|16536.7|16534.7|16536.7|16534.7|16536.7|16534.7|16536.7|16534.7|0
1640858200000|2021-12-30 09:56:40|16536.6|16534.6|16535.9|16533.9|16536.7|16534.7|16535.9|16533.9|3
1640858210000|2021-12-30 09:56:50|16536.2|16534.2|16535.7|16533.7|16536.2|16534.2|16535.4|16533.4|17
1640858220000|2021-12-30 09:57:00|16535.9|16533.9|16536.5|16534.5|16536.5|16534.5|16535.7|16533.7|1
1640858230000|2021-12-30 09:57:10|16536.6|16534.6|16535.9|16533.9|16536.9|16534.9|16535.7|16533.7|26
1640858240000|2021-12-30 09:57:20|16535.7|16533.7|16535.4|16533.4|16535.7|16533.7|16535.4|16533.4|8
1640858250000|2021-12-30 09:57:30|16535.6|16533.6|16536.2|16534.2|16536.4|16534.4|16535.6|16533.6|5
1640858260000|2021-12-30 09:57:40|16536.4|16534.4|16536.2|16534.2|16536.4|16534.4|16536.2|16534.2|0
1640858270000|2021-12-30 09:57:50|16536.7|16534.7|16537.2|16535.2|16537.4|16535.4|16536.7|16534.7|12
1640858280000|2021-12-30 09:58:00|16537.4|16535.4|16537.9|16535.9|16537.9|16535.9|16537.4|16535.4|6
1640858290000|2021-12-30 09:58:10|16537.6|16535.6|16537.2|16535.2|16538.1|16536.1|16537|16535|26
1640858300000|2021-12-30 09:58:20|16537.4|16535.4|16538.2|16536.2|16538.2|16536.2|16537.2|16535.2|13
1640858310000|2021-12-30 09:58:30|16538.1|16536.1|16537.9|16535.9|16538.5|16536.5|16537.9|16535.9|3
1640858320000|2021-12-30 09:58:40|16538|16536|16537.7|16535.7|16538.2|16536.2|16537.6|16535.6|2
1640858330000|2021-12-30 09:58:50|16537.5|16535.5|16537.5|16535.5|16537.5|16535.5|16537.1|16535.1|4
1640858340000|2021-12-30 09:59:00|16537.2|16535.2|16537.2|16535.2|16537.2|16535.2|16536.4|16534.4|6
1640858350000|2021-12-30 09:59:10|16537.4|16535.4|16537.4|16535.4|16537.9|16535.9|16537.2|16535.2|0
1640858360000|2021-12-30 09:59:20|16537.5|16535.5|16536.7|16534.7|16537.5|16535.5|16536.5|16534.5|2
1640858370000|2021-12-30 09:59:30|16536.6|16534.6|16536.6|16534.6|16536.9|16534.9|16536.4|16534.4|1
1640858380000|2021-12-30 09:59:40|16536.7|16534.7|16536.7|16534.7|16536.7|16534.7|16536.6|16534.6|0
1640858390000|2021-12-30 09:59:50|16536.5|16534.5|16536.5|16534.5|16537|16535|16536.4|16534.4|2
1640858400000|2021-12-30 10:00:00|16536.2|16534.2|16538.5|16536.5|16539.4|16537.4|16536.1|16534.1|17
1640858410000|2021-12-30 10:00:10|16538.6|16536.6|16537.4|16535.4|16538.9|16536.9|16537.4|16535.4|3
1640858420000|2021-12-30 10:00:20|16538.7|16536.7|16538.5|16536.5|16539.2|16537.2|16538.5|16536.5|18
1640858430000|2021-12-30 10:00:30|16537.9|16535.9|16535.7|16533.7|16537.9|16535.9|16535.7|16533.7|20
1640858440000|2021-12-30 10:00:40|16535.9|16533.9|16534.2|16532.2|16536|16534|16534.2|16532.2|12
1640858450000|2021-12-30 10:00:50|16534.5|16532.5|16533.4|16531.4|16534.5|16532.5|16533.1|16531.1|16
1640858460000|2021-12-30 10:01:00|16533.1|16531.1|16534.4|16532.4|16534.6|16532.6|16533.1|16531.1|11
1640858470000|2021-12-30 10:01:10|16534.5|16532.5|16534|16532|16534.5|16532.5|16533.9|16531.9|9
1640858480000|2021-12-30 10:01:20|16534.1|16532.1|16534|16532|16534.5|16532.5|16533.9|16531.9|2
1640858490000|2021-12-30 10:01:30|16533.9|16531.9|16534|16532|16534|16532|16533.7|16531.7|1
1640858500000|2021-12-30 10:01:40|16533.9|16531.9|16533|16531|16534|16532|16533|16531|6
1640858510000|2021-12-30 10:01:50|16532.9|16530.9|16534.4|16532.4|16534.5|16532.5|16532.9|16530.9|7
1640858520000|2021-12-30 10:02:00|16534.5|16532.5|16535.9|16533.9|16537|16535|16534.5|16532.5|29
1640858530000|2021-12-30 10:02:10|16536|16534|16535.1|16533.1|16536.2|16534.2|16535.1|16533.1|7
1640858540000|2021-12-30 10:02:20|16534.7|16532.7|16534.6|16532.6|16534.7|16532.7|16534.5|16532.5|1
1640858550000|2021-12-30 10:02:30|16535.2|16533.2|16535.2|16533.2|16535.2|16533.2|16535.2|16533.2|2
1640858560000|2021-12-30 10:02:40|16535.4|16533.4|16536.1|16534.1|16536.2|16534.2|16535.4|16533.4|2
1640858570000|2021-12-30 10:02:50|16536.2|16534.2|16535.7|16533.7|16536.4|16534.4|16535.7|16533.7|3
1640858580000|2021-12-30 10:03:00|16535.6|16533.6|16535.1|16533.1|16535.6|16533.6|16534.7|16532.7|7
1640858590000|2021-12-30 10:03:10|16535|16533|16534.4|16532.4|16535|16533|16534.4|16532.4|6
1640858600000|2021-12-30 10:03:20|16534.2|16532.2|16534.4|16532.4|16534.9|16532.9|16534|16532|11
1640858610000|2021-12-30 10:03:30|16534.6|16532.6|16535.7|16533.7|16535.9|16533.9|16534.5|16532.5|12
1640858620000|2021-12-30 10:03:40|16535.6|16533.6|16534.7|16532.7|16536.2|16534.2|16534.6|16532.6|6
1640858630000|2021-12-30 10:03:50|16534.9|16532.9|16534.1|16532.1|16535|16533|16533.9|16531.9|6
1640858640000|2021-12-30 10:04:00|16534|16532|16534.5|16532.5|16535|16533|16534|16532|5
1640858650000|2021-12-30 10:04:10|16534.6|16532.6|16534.7|16532.7|16535|16533|16534.5|16532.5|3
1640858660000|2021-12-30 10:04:20|16534.6|16532.6|16533.2|16531.2|16534.6|16532.6|16533.2|16531.2|5
1640858670000|2021-12-30 10:04:30|16533.4|16531.4|16532.4|16530.4|16533.5|16531.5|16532.4|16530.4|19
1640858680000|2021-12-30 10:04:40|16532.2|16530.2|16532.5|16530.5|16532.5|16530.5|16532.2|16530.2|8
1640858690000|2021-12-30 10:04:50|16532.4|16530.4|16532.4|16530.4|16532.4|16530.4|16532.4|16530.4|1
1640858700000|2021-12-30 10:05:00|16531.9|16529.9|16532.5|16530.5|16532.5|16530.5|16531.9|16529.9|11
1640858710000|2021-12-30 10:05:10|16532.9|16530.9|16533.4|16531.4|16533.4|16531.4|16532.7|16530.7|3
1640858720000|2021-12-30 10:05:20|16533.9|16531.9|16533.4|16531.4|16533.9|16531.9|16533.4|16531.4|5
1640858730000|2021-12-30 10:05:30|16533.5|16531.5|16533.2|16531.2|16533.5|16531.5|16533|16531|1
1640858740000|2021-12-30 10:05:40|16533.1|16531.1|16533|16531|16533.2|16531.2|16532.4|16530.4|4
1640858750000|2021-12-30 10:05:50|16533.2|16531.2|16533.5|16531.5|16533.9|16531.9|16533.2|16531.2|3
1640858760000|2021-12-30 10:06:00|16533.4|16531.4|16532.7|16530.7|16533.5|16531.5|16532.6|16530.6|5
1640858770000|2021-12-30 10:06:10|16532.5|16530.5|16533|16531|16533.2|16531.2|16532.5|16530.5|2
1640858780000|2021-12-30 10:06:20|16532.9|16530.9|16532.7|16530.7|16533.2|16531.2|16532.6|16530.6|5
1640858790000|2021-12-30 10:06:30|16532.9|16530.9|16532.7|16530.7|16533|16531|16532.7|16530.7|1
1640858800000|2021-12-30 10:06:40|16532.9|16530.9|16532.7|16530.7|16533|16531|16532.7|16530.7|1
1640858810000|2021-12-30 10:06:50|16532.6|16530.6|16532.7|16530.7|16532.7|16530.7|16532.6|16530.6|0
1640858820000|2021-12-30 10:07:00|16532.9|16530.9|16532.7|16530.7|16533.2|16531.2|16532.7|16530.7|1
1640858830000|2021-12-30 10:07:10|16532.9|16530.9|16532.7|16530.7|16532.9|16530.9|16532.6|16530.6|2
1640858840000|2021-12-30 10:07:20|16532.5|16530.5|16532.7|16530.7|16532.9|16530.9|16532.5|16530.5|10
1640858850000|2021-12-30 10:07:30|16532.6|16530.6|16533.2|16531.2|16533.2|16531.2|16532.5|16530.5|5
1640858860000|2021-12-30 10:07:40|16533.1|16531.1|16533.2|16531.2|16533.2|16531.2|16533.1|16531.1|1
1640858870000|2021-12-30 10:07:50|16533.4|16531.4|16533.5|16531.5|16533.5|16531.5|16533.4|16531.4|4
1640858880000|2021-12-30 10:08:00|16533.4|16531.4|16532.1|16530.1|16533.4|16531.4|16532.1|16530.1|7
1640858890000|2021-12-30 10:08:10|16532.4|16530.4|16532.5|16530.5|16532.6|16530.6|16532.4|16530.4|5
1640858900000|2021-12-30 10:08:20|16532.6|16530.6|16532.5|16530.5|16532.7|16530.7|16532.5|16530.5|3
1640858910000|2021-12-30 10:08:30|16532.7|16530.7|16533.2|16531.2|16533.2|16531.2|16532.7|16530.7|5
1640858920000|2021-12-30 10:08:40|16533.1|16531.1|16532.1|16530.1|16533.1|16531.1|16532|16530|11
1640858930000|2021-12-30 10:08:50|16532.2|16530.2|16532.2|16530.2|16532.7|16530.7|16532.2|16530.2|6
1640858940000|2021-12-30 10:09:00|16532.5|16530.5|16532.4|16530.4|16532.5|16530.5|16532.2|16530.2|3
1640858950000|2021-12-30 10:09:10|16532.5|16530.5|16532|16530|16532.5|16530.5|16532|16530|3
1640858960000|2021-12-30 10:09:20|16531.9|16529.9|16530.7|16528.7|16531.9|16529.9|16530.2|16528.2|27
1640858970000|2021-12-30 10:09:30|16530.6|16528.6|16530.7|16528.7|16530.7|16528.7|16530.2|16528.2|8
1640858980000|2021-12-30 10:09:40|16530.6|16528.6|16529.9|16527.9|16530.7|16528.7|16529.9|16527.9|7
1640858990000|2021-12-30 10:09:50|16530|16528|16527.1|16525.1|16530|16528|16526.5|16524.5|86
1640859000000|2021-12-30 10:10:00|16528.1|16526.1|16527|16525|16528.1|16526.1|16526.9|16524.9|19
1640859010000|2021-12-30 10:10:10|16527.1|16525.1|16527|16525|16527.1|16525.1|16526.6|16524.6|9
1640859020000|2021-12-30 10:10:20|16527.7|16525.7|16526.2|16524.2|16527.9|16525.9|16526.2|16524.2|38
1640859030000|2021-12-30 10:10:30|16526.1|16524.1|16525.5|16523.5|16526.1|16524.1|16525.5|16523.5|8
1640859040000|2021-12-30 10:10:40|16525.4|16523.4|16525.7|16523.7|16525.7|16523.7|16525.4|16523.4|5
1640859050000|2021-12-30 10:10:50|||||||||2
1640859060000|2021-12-30 10:11:00|16525.9|16523.9|16526.5|16524.5|16526.5|16524.5|16525.9|16523.9|10
1640859070000|2021-12-30 10:11:10|16526.9|16524.9|16528|16526|16528.1|16526.1|16526.6|16524.6|9
1640859080000|2021-12-30 10:11:20|16528.1|16526.1|16528.2|16526.2|16528.7|16526.7|16528|16526|5
1640859090000|2021-12-30 10:11:30|16528.1|16526.1|16527.5|16525.5|16528.5|16526.5|16527.4|16525.4|8
1640859100000|2021-12-30 10:11:40|16527.6|16525.6|16526.9|16524.9|16528|16526|16526.7|16524.7|8
1640859110000|2021-12-30 10:11:50|16527.5|16525.5|16525.5|16523.5|16527.6|16525.6|16525.5|16523.5|48
1640859120000|2021-12-30 10:12:00|16525.2|16523.2|16525.9|16523.9|16526.5|16524.5|16525.2|16523.2|7
1640859130000|2021-12-30 10:12:10|16526.2|16524.2|16526.6|16524.6|16526.6|16524.6|16526|16524|5
1640859140000|2021-12-30 10:12:20|16526.5|16524.5|16526.9|16524.9|16527|16525|16526.5|16524.5|1
1640859150000|2021-12-30 10:12:30|16527|16525|16528.1|16526.1|16529.1|16527.1|16526.9|16524.9|11
1640859160000|2021-12-30 10:12:40|16528.2|16526.2|16527.7|16525.7|16528.2|16526.2|16527.7|16525.7|2
1640859170000|2021-12-30 10:12:50|16527.6|16525.6|16528.5|16526.5|16528.5|16526.5|16527.4|16525.4|5
1640859180000|2021-12-30 10:13:00|16528.4|16526.4|16528|16526|16528.5|16526.5|16527.9|16525.9|2
1640859190000|2021-12-30 10:13:10|16528.2|16526.2|16528.1|16526.1|16528.5|16526.5|16528.1|16526.1|7
1640859200000|2021-12-30 10:13:20|16528|16526|16530.2|16528.2|16530.9|16528.9|16528|16526|21
1640859210000|2021-12-30 10:13:30|16530|16528|16530.2|16528.2|16530.2|16528.2|16529.2|16527.2|10
1640859220000|2021-12-30 10:13:40|16530.1|16528.1|16529.7|16527.7|16530.2|16528.2|16529.5|16527.5|2
1640859230000|2021-12-30 10:13:50|16529.6|16527.6|16528.5|16526.5|16529.7|16527.7|16528.5|16526.5|6
1640859240000|2021-12-30 10:14:00|16528.4|16526.4|16527.1|16525.1|16528.5|16526.5|16527.1|16525.1|7
1640859250000|2021-12-30 10:14:10|16527.2|16525.2|16527.9|16525.9|16528|16526|16527.1|16525.1|5
1640859260000|2021-12-30 10:14:20|16528.2|16526.2|16529|16527|16529.5|16527.5|16528.2|16526.2|7
1640859270000|2021-12-30 10:14:30|16529.1|16527.1|16529.1|16527.1|16529.5|16527.5|16529|16527|8
1640859280000|2021-12-30 10:14:40|16528.9|16526.9|16527.5|16525.5|16529|16527|16527.4|16525.4|2
1640859290000|2021-12-30 10:14:50|16527.6|16525.6|16527.7|16525.7|16527.7|16525.7|16527.5|16525.5|2
1640859300000|2021-12-30 10:15:00|16527.6|16525.6|16528.4|16526.4|16528.4|16526.4|16527.6|16525.6|0
1640859310000|2021-12-30 10:15:10|16528.2|16526.2|16528.7|16526.7|16529.7|16527.7|16528.2|16526.2|7
1640859320000|2021-12-30 10:15:20|16528.6|16526.6|16528.5|16526.5|16528.6|16526.6|16528.4|16526.4|1
1640859330000|2021-12-30 10:15:30|16528.6|16526.6|16529|16527|16529.7|16527.7|16528.6|16526.6|10
1640859340000|2021-12-30 10:15:40|16528.9|16526.9|16529.2|16527.2|16529.4|16527.4|16528.9|16526.9|0
1640859350000|2021-12-30 10:15:50|16529.4|16527.4|16529.4|16527.4|16530.1|16528.1|16528.5|16526.5|4
1640859360000|2021-12-30 10:16:00|16529.5|16527.5|16530.1|16528.1|16530.2|16528.2|16529|16527|7
1640859370000|2021-12-30 10:16:10|16530.2|16528.2|16530.5|16528.5|16531|16529|16530.2|16528.2|5
1640859380000|2021-12-30 10:16:20|16529.6|16527.6|16529.5|16527.5|16529.6|16527.6|16529|16527|3
1640859390000|2021-12-30 10:16:30|16529.4|16527.4|16529.7|16527.7|16529.7|16527.7|16529|16527|1
1640859400000|2021-12-30 10:16:40|16529.6|16527.6|16529|16527|16529.6|16527.6|16528.7|16526.7|6
1640859410000|2021-12-30 10:16:50|16529.1|16527.1|16528.9|16526.9|16529.2|16527.2|16528.9|16526.9|3
1640859420000|2021-12-30 10:17:00|16529|16527|16529|16527|16529.7|16527.7|16529|16527|7
1640859430000|2021-12-30 10:17:10|16529.1|16527.1|16529.4|16527.4|16529.9|16527.9|16529.1|16527.1|2
1640859440000|2021-12-30 10:17:20|16529.5|16527.5|16530.9|16528.9|16531|16529|16529.4|16527.4|2
1640859450000|2021-12-30 10:17:30|16530.7|16528.7|16530.7|16528.7|16530.7|16528.7|16530.5|16528.5|2
1640859460000|2021-12-30 10:17:40|16530.6|16528.6|16530.7|16528.7|16530.7|16528.7|16530.6|16528.6|0
1640859470000|2021-12-30 10:17:50|16530.9|16528.9|16530.9|16528.9|16531.1|16529.1|16530.9|16528.9|7
1640859480000|2021-12-30 10:18:00|16530.7|16528.7|16531.2|16529.2|16531.2|16529.2|16530.1|16528.1|1
1640859490000|2021-12-30 10:18:10|16531.6|16529.6|16531.6|16529.6|16531.7|16529.7|16531.4|16529.4|7
1640859500000|2021-12-30 10:18:20|16531.5|16529.5|16533.2|16531.2|16533.4|16531.4|16531.5|16529.5|21
1640859510000|2021-12-30 10:18:30|16533.1|16531.1|16531.7|16529.7|16533.1|16531.1|16531.2|16529.2|2
1640859520000|2021-12-30 10:18:40|16531.9|16529.9|16531|16529|16531.9|16529.9|16530.9|16528.9|1
1640859530000|2021-12-30 10:18:50|16531.7|16529.7|16531.7|16529.7|16531.9|16529.9|16531.6|16529.6|2
1640859540000|2021-12-30 10:19:00|16531.6|16529.6|16531.6|16529.6|16532.4|16530.4|16531.5|16529.5|4
1640859550000|2021-12-30 10:19:10|16531.7|16529.7|16533.2|16531.2|16533.4|16531.4|16531.1|16529.1|27
1640859560000|2021-12-30 10:19:20|16533.1|16531.1|16532.7|16530.7|16533.2|16531.2|16532.7|16530.7|4
1640859570000|2021-12-30 10:19:30|16532.6|16530.6|16531.7|16529.7|16532.7|16530.7|16531.7|16529.7|16
1640859590000|2021-12-30 10:19:50|16531.9|16529.9|16533.1|16531.1|16533.1|16531.1|16531.9|16529.9|8
1640859600000|2021-12-30 10:20:00|16533|16531|16532.5|16530.5|16533.2|16531.2|16532.5|16530.5|7
1640859610000|2021-12-30 10:20:10|16532.7|16530.7|16532.7|16530.7|16533.4|16531.4|16532.6|16530.6|3
1640859620000|2021-12-30 10:20:20|16532.6|16530.6|16532.7|16530.7|16532.7|16530.7|16532.6|16530.6|0
1640859630000|2021-12-30 10:20:30|16532.1|16530.1|16532|16530|16532.2|16530.2|16532|16530|1
1640859640000|2021-12-30 10:20:40|16531.9|16529.9|16531.7|16529.7|16532.1|16530.1|16531.6|16529.6|2
1640859660000|2021-12-30 10:21:00|16532.4|16530.4|16532.2|16530.2|16532.4|16530.4|16532.2|16530.2|1
1640859670000|2021-12-30 10:21:10|16532.4|16530.4|16532.6|16530.6|16533.6|16531.6|16532.4|16530.4|11
1640859680000|2021-12-30 10:21:20|16532.7|16530.7|16532.2|16530.2|16532.9|16530.9|16532|16530|4
1640859690000|2021-12-30 10:21:30|16532|16530|16533.2|16531.2|16533.2|16531.2|16531.9|16529.9|5
1640859700000|2021-12-30 10:21:40|16533.1|16531.1|16532.5|16530.5|16533.2|16531.2|16531.7|16529.7|8
1640859710000|2021-12-30 10:21:50|16532.6|16530.6|16532|16530|16532.6|16530.6|16531.9|16529.9|5
1640859720000|2021-12-30 10:22:00|16532.1|16530.1|16532.2|16530.2|16532.2|16530.2|16531.7|16529.7|5
1640859730000|2021-12-30 10:22:10|16532.9|16530.9|16532.7|16530.7|16532.9|16530.9|16532.7|16530.7|3
1640859740000|2021-12-30 10:22:20|16531.5|16529.5|16530.2|16528.2|16531.5|16529.5|16530|16528|9
1640859750000|2021-12-30 10:22:30|16529.9|16527.9|16530.9|16528.9|16530.9|16528.9|16529.7|16527.7|9
1640859760000|2021-12-30 10:22:40|16530.2|16528.2|16530|16528|16530.5|16528.5|16530|16528|14
1640859770000|2021-12-30 10:22:50|16529.9|16527.9|16529.9|16527.9|16530|16528|16529.7|16527.7|2
1640859780000|2021-12-30 10:23:00|16530.4|16528.4|16530.5|16528.5|16531.6|16529.6|16530|16528|33
1640859790000|2021-12-30 10:23:10|16530.6|16528.6|16531|16529|16531|16529|16530.6|16528.6|2
1640859800000|2021-12-30 10:23:20|16530.9|16528.9|16530.9|16528.9|16531|16529|16530.5|16528.5|6
1640859810000|2021-12-30 10:23:30|16530.7|16528.7|16530.7|16528.7|16531.1|16529.1|16530.6|16528.6|4
1640859830000|2021-12-30 10:23:50|16530.9|16528.9|16531.1|16529.1|16531.1|16529.1|16530.7|16528.7|1
1640859840000|2021-12-30 10:24:00|16531.2|16529.2|16531.4|16529.4|16532|16530|16531.2|16529.2|4
1640859850000|2021-12-30 10:24:10|16530.9|16528.9|16530.9|16528.9|16530.9|16528.9|16530.5|16528.5|4
1640859860000|2021-12-30 10:24:20|16530.7|16528.7|16530.7|16528.7|16530.7|16528.7|16530.6|16528.6|0
1640859870000|2021-12-30 10:24:30|16530.6|16528.6|16530|16528|16530.6|16528.6|16530|16528|8
1640859880000|2021-12-30 10:24:40|16530.1|16528.1|16529.6|16527.6|16530.1|16528.1|16529.6|16527.6|0
1640859890000|2021-12-30 10:24:50|16529.7|16527.7|16529.7|16527.7|16529.7|16527.7|16529.6|16527.6|3
1640859900000|2021-12-30 10:25:00|16529.6|16527.6|16529.5|16527.5|16529.6|16527.6|16529|16527|14
1640859910000|2021-12-30 10:25:10|16529.4|16527.4|16528.4|16526.4|16529.4|16527.4|16528.4|16526.4|14
1640859920000|2021-12-30 10:25:20|16528.5|16526.5|16528.4|16526.4|16528.5|16526.5|16528.4|16526.4|0
1640859930000|2021-12-30 10:25:30|16528.7|16526.7|16529.7|16527.7|16530.4|16528.4|16528.7|16526.7|14
1640859940000|2021-12-30 10:25:40|16529.6|16527.6|16530.2|16528.2|16530.6|16528.6|16529.5|16527.5|1
1640859950000|2021-12-30 10:25:50|16530.4|16528.4|16529.9|16527.9|16530.4|16528.4|16529.7|16527.7|3
1640859960000|2021-12-30 10:26:00|16530|16528|16529.6|16527.6|16530|16528|16529.6|16527.6|1
1640859970000|2021-12-30 10:26:10|16529.7|16527.7|16529|16527|16530|16528|16529|16527|3
1640859980000|2021-12-30 10:26:20|16529.1|16527.1|16529.1|16527.1|16529.2|16527.2|16529.1|16527.1|0
1640859990000|2021-12-30 10:26:30|16529.2|16527.2|16528.6|16526.6|16529.4|16527.4|16528.4|16526.4|8
1640860000000|2021-12-30 10:26:40|16528.5|16526.5|16528.6|16526.6|16528.6|16526.6|16528.2|16526.2|0
1640860010000|2021-12-30 10:26:50|16528.5|16526.5|16528|16526|16528.6|16526.6|16527.7|16525.7|6
1640860020000|2021-12-30 10:27:00|16528.1|16526.1|16528.1|16526.1|16528.2|16526.2|16527.6|16525.6|4
1640860030000|2021-12-30 10:27:10|16528.2|16526.2|16527.2|16525.2|16528.2|16526.2|16527.2|16525.2|5
1640860040000|2021-12-30 10:27:20|16526.6|16524.6|16527.4|16525.4|16527.9|16525.9|16526.4|16524.4|23
1640860050000|2021-12-30 10:27:30|16527.5|16525.5|16528.5|16526.5|16528.6|16526.6|16527.4|16525.4|3
1640860060000|2021-12-30 10:27:40|16528.4|16526.4|16528|16526|16528.6|16526.6|16527.9|16525.9|6
1640860070000|2021-12-30 10:27:50|16527.7|16525.7|16527.9|16525.9|16527.9|16525.9|16527.7|16525.7|1
1640860080000|2021-12-30 10:28:00|16527.7|16525.7|16527.5|16525.5|16527.9|16525.9|16527.5|16525.5|3
1640860090000|2021-12-30 10:28:10|16527.6|16525.6|16527.7|16525.7|16527.7|16525.7|16527.5|16525.5|1
1640860100000|2021-12-30 10:28:20|16527.9|16525.9|16528|16526|16528|16526|16527.9|16525.9|0
1640860110000|2021-12-30 10:28:30|16527.9|16525.9|16527.5|16525.5|16527.9|16525.9|16527.2|16525.2|4
1640860120000|2021-12-30 10:28:40|16528|16526|16527|16525|16528|16526|16527|16525|8
1640860130000|2021-12-30 10:28:50|16526.9|16524.9|16527.6|16525.6|16527.6|16525.6|16526.9|16524.9|2
1640860140000|2021-12-30 10:29:00|16527.5|16525.5|16527.7|16525.7|16527.9|16525.9|16527|16525|3
1640860150000|2021-12-30 10:29:10|16527.9|16525.9|16526.6|16524.6|16527.9|16525.9|16526.6|16524.6|4
1640860160000|2021-12-30 10:29:20|16526.7|16524.7|16526.6|16524.6|16526.7|16524.7|16526.5|16524.5|1
1640860170000|2021-12-30 10:29:30|16526.5|16524.5|16525.6|16523.6|16526.5|16524.5|16525.6|16523.6|3
1640860180000|2021-12-30 10:29:40|16525.7|16523.7|16528.1|16526.1|16528.2|16526.2|16525.7|16523.7|8
1640860190000|2021-12-30 10:29:50|16528.4|16526.4|16528.4|16526.4|16528.4|16526.4|16528.2|16526.2|11
1640860200000|2021-12-30 10:30:00|16528.2|16526.2|16528.2|16526.2|16528.4|16526.4|16527.7|16525.7|4
1640860210000|2021-12-30 10:30:10|16528.1|16526.1|16528.4|16526.4|16528.4|16526.4|16528.1|16526.1|3
1640860220000|2021-12-30 10:30:20|16528.2|16526.2|16528|16526|16529.1|16527.1|16527.4|16525.4|22
1640860230000|2021-12-30 10:30:30|16528.2|16526.2|16528.1|16526.1|16528.2|16526.2|16528.1|16526.1|1
1640860240000|2021-12-30 10:30:40|16527.9|16525.9|16527.9|16525.9|16528|16526|16527.9|16525.9|1
1640860250000|2021-12-30 10:30:50|16528.2|16526.2|16528.2|16526.2|16528.2|16526.2|16528.2|16526.2|1
1640860260000|2021-12-30 10:31:00|16528|16526|16527|16525|16528.2|16526.2|16527|16525|8
1640860270000|2021-12-30 10:31:10|16527.1|16525.1|16527.2|16525.2|16527.6|16525.6|16527.1|16525.1|3
1640860290000|2021-12-30 10:31:30|16527.4|16525.4|16527.6|16525.6|16527.6|16525.6|16527.4|16525.4|1
1640860300000|2021-12-30 10:31:40|16526.9|16524.9|16525.2|16523.2|16527|16525|16525.1|16523.1|18
1640860310000|2021-12-30 10:31:50|16525.1|16523.1|16523.2|16521.2|16525.1|16523.1|16522.9|16520.9|49
1640860320000|2021-12-30 10:32:00|16523.6|16521.6|16524|16522|16524.5|16522.5|16523.6|16521.6|6
1640860330000|2021-12-30 10:32:10|16524.1|16522.1|16523.4|16521.4|16524.1|16522.1|16523.2|16521.2|7
1640860340000|2021-12-30 10:32:20|16523.2|16521.2|16523|16521|16523.2|16521.2|16522.7|16520.7|5
1640860350000|2021-12-30 10:32:30|16523.2|16521.2|16521.5|16519.5|16523.2|16521.2|16521.5|16519.5|23
1640860360000|2021-12-30 10:32:40|16521.6|16519.6|16521.4|16519.4|16521.7|16519.7|16521.4|16519.4|8
1640860370000|2021-12-30 10:32:50|16521.5|16519.5|16518.7|16516.7|16521.5|16519.5|16518.7|16516.7|30
1640860380000|2021-12-30 10:33:00|16518.9|16516.9|16521|16519|16521|16519|16518.6|16516.6|25
1640860390000|2021-12-30 10:33:10|16520.6|16518.6|16521.2|16519.2|16521.2|16519.2|16520.2|16518.2|23
1640860400000|2021-12-30 10:33:20|||||||||6
1640860410000|2021-12-30 10:33:30|16521.5|16519.5|16521.4|16519.4|16522|16520|16521.2|16519.2|6
1640860420000|2021-12-30 10:33:40|16520.5|16518.5|16521.2|16519.2|16521.2|16519.2|16520.5|16518.5|13
1640860430000|2021-12-30 10:33:50|16521.4|16519.4|16521.4|16519.4|16521.9|16519.9|16521.1|16519.1|5
1640860440000|2021-12-30 10:34:00|16521.1|16519.1|16520.7|16518.7|16521.2|16519.2|16520.7|16518.7|4
1640860460000|2021-12-30 10:34:20|16520.2|16518.2|16519.2|16517.2|16520.2|16518.2|16519.2|16517.2|19
1640860470000|2021-12-30 10:34:30|16519.5|16517.5|16520.7|16518.7|16520.7|16518.7|16519.5|16517.5|7
1640860480000|2021-12-30 10:34:40|16520.4|16518.4|16519.6|16517.6|16520.4|16518.4|16519.6|16517.6|7
1640860490000|2021-12-30 10:34:50|16519.9|16517.9|16519.2|16517.2|16519.9|16517.9|16519.2|16517.2|3
1640860500000|2021-12-30 10:35:00|16519.6|16517.6|16520.1|16518.1|16520.5|16518.5|16519.6|16517.6|9
1640860510000|2021-12-30 10:35:10|16521|16519|16521.5|16519.5|16521.6|16519.6|16521|16519|10
1640860520000|2021-12-30 10:35:20|16521.6|16519.6|16521.6|16519.6|16521.6|16519.6|16521.6|16519.6|0
1640860530000|2021-12-30 10:35:30|16521.5|16519.5|16520.7|16518.7|16521.5|16519.5|16520.7|16518.7|5
1640860540000|2021-12-30 10:35:40|16520.9|16518.9|16521.5|16519.5|16522|16520|16520.7|16518.7|14
1640860550000|2021-12-30 10:35:50|16521.4|16519.4|16520.5|16518.5|16521.7|16519.7|16520.4|16518.4|11
1640860560000|2021-12-30 10:36:00|16520.6|16518.6|16522|16520|16522.2|16520.2|16520.6|16518.6|18
1640860570000|2021-12-30 10:36:10|16521.9|16519.9|16522|16520|16522.2|16520.2|16521.7|16519.7|5
1640860580000|2021-12-30 10:36:20|16522.1|16520.1|16521.6|16519.6|16522.1|16520.1|16521|16519|5
1640860590000|2021-12-30 10:36:30|16521.5|16519.5|16522.2|16520.2|16522.2|16520.2|16521.5|16519.5|6
1640860600000|2021-12-30 10:36:40|16522|16520|16522.1|16520.1|16522.2|16520.2|16522|16520|1
1640860610000|2021-12-30 10:36:50|16522|16520|16522|16520|16522.4|16520.4|16521.9|16519.9|10
1640860620000|2021-12-30 10:37:00|16521.9|16519.9|16521.7|16519.7|16522.2|16520.2|16521.5|16519.5|5
1640860630000|2021-12-30 10:37:10|16522|16520|16522.2|16520.2|16522.2|16520.2|16522|16520|2
1640860640000|2021-12-30 10:37:20|16522.4|16520.4|16523.1|16521.1|16523.1|16521.1|16522.4|16520.4|10
1640860650000|2021-12-30 10:37:30|16522.5|16520.5|16522.7|16520.7|16522.7|16520.7|16522.5|16520.5|4
1640860660000|2021-12-30 10:37:40|16522.9|16520.9|16523|16521|16523.4|16521.4|16522.7|16520.7|2
1640860670000|2021-12-30 10:37:50|16522.9|16520.9|16522.9|16520.9|16522.9|16520.9|16522.9|16520.9|0
1640860680000|2021-12-30 10:38:00|16522.7|16520.7|16524|16522|16524.1|16522.1|16522.7|16520.7|11
1640860690000|2021-12-30 10:38:10|16524.1|16522.1|16525.4|16523.4|16525.4|16523.4|16524.1|16522.1|8
1640860700000|2021-12-30 10:38:20|16525.6|16523.6|16525.4|16523.4|16525.6|16523.6|16525.4|16523.4|6
1640860710000|2021-12-30 10:38:30|16525.5|16523.5|16525.5|16523.5|16525.5|16523.5|16524.7|16522.7|10
1640860720000|2021-12-30 10:38:40|16525.2|16523.2|16525.1|16523.1|16525.2|16523.2|16525.1|16523.1|1
1640860730000|2021-12-30 10:38:50|16525.2|16523.2|16525.7|16523.7|16525.7|16523.7|16525|16523|5
1640860740000|2021-12-30 10:39:00|16525.6|16523.6|16524.7|16522.7|16525.6|16523.6|16524.7|16522.7|1
1640860750000|2021-12-30 10:39:10|16525.1|16523.1|16525.6|16523.6|16525.6|16523.6|16525|16523|1
1640860760000|2021-12-30 10:39:20|16525.7|16523.7|16525.4|16523.4|16525.9|16523.9|16525.4|16523.4|5
1640860770000|2021-12-30 10:39:30|16525.1|16523.1|16525.7|16523.7|16525.7|16523.7|16525.1|16523.1|3
1640860780000|2021-12-30 10:39:40|16525.6|16523.6|16526.7|16524.7|16526.7|16524.7|16525.6|16523.6|24
1640860790000|2021-12-30 10:39:50|16526.9|16524.9|16526.6|16524.6|16526.9|16524.9|16526.5|16524.5|2
1640860800000|2021-12-30 10:40:00|16526.4|16524.4|16527|16525|16527.1|16525.1|16526.4|16524.4|8
1640860810000|2021-12-30 10:40:10|16526.9|16524.9|16527.4|16525.4|16527.4|16525.4|16526.5|16524.5|5
1640860820000|2021-12-30 10:40:20|16527.5|16525.5|16527.5|16525.5|16528.1|16526.1|16527.1|16525.1|16
1640860830000|2021-12-30 10:40:30|16527.6|16525.6|16527.7|16525.7|16527.7|16525.7|16527.1|16525.1|4
1640860840000|2021-12-30 10:40:40|16527.6|16525.6|16527.5|16525.5|16528|16526|16527.5|16525.5|1
1640860850000|2021-12-30 10:40:50|16527.6|16525.6|16527.2|16525.2|16527.9|16525.9|16527.2|16525.2|4
1640860860000|2021-12-30 10:41:00|16527.4|16525.4|16527|16525|16527.4|16525.4|16526.9|16524.9|2
1640860870000|2021-12-30 10:41:10|16527.2|16525.2|16527.7|16525.7|16527.7|16525.7|16527.2|16525.2|1
1640860880000|2021-12-30 10:41:20|16527.6|16525.6|16528.5|16526.5|16528.7|16526.7|16527.5|16525.5|20
1640860890000|2021-12-30 10:41:30|16528.6|16526.6|16527.9|16525.9|16528.6|16526.6|16527.5|16525.5|4
1640860900000|2021-12-30 10:41:40|16527.7|16525.7|16527.9|16525.9|16527.9|16525.9|16527.7|16525.7|0
1640860910000|2021-12-30 10:41:50|16527.7|16525.7|16527.4|16525.4|16527.7|16525.7|16527.4|16525.4|2
1640860920000|2021-12-30 10:42:00|16527.5|16525.5|16528.2|16526.2|16528.2|16526.2|16527.5|16525.5|3
1640860930000|2021-12-30 10:42:10|16527.7|16525.7|16527.7|16525.7|16527.7|16525.7|16527.7|16525.7|3
1640860940000|2021-12-30 10:42:20|16527.9|16525.9|16527.7|16525.7|16528.4|16526.4|16527.7|16525.7|10
1640860950000|2021-12-30 10:42:30|16527.5|16525.5|16528.2|16526.2|16528.2|16526.2|16527|16525|14
1640860960000|2021-12-30 10:42:40|16528.4|16526.4|16528.9|16526.9|16529.7|16527.7|16528.4|16526.4|12
1640860970000|2021-12-30 10:42:50|16528.7|16526.7|16529|16527|16529|16527|16528.7|16526.7|3
1640860980000|2021-12-30 10:43:00|16528.9|16526.9|16529|16527|16529|16527|16528.7|16526.7|4
1640860990000|2021-12-30 10:43:10|16529.1|16527.1|16531.4|16529.4|16531.6|16529.6|16529.1|16527.1|39
1640861000000|2021-12-30 10:43:20|16531.5|16529.5|16531.5|16529.5|16531.7|16529.7|16531.5|16529.5|4
1640861010000|2021-12-30 10:43:30|16531.7|16529.7|16529.4|16527.4|16531.9|16529.9|16529.4|16527.4|28
1640861020000|2021-12-30 10:43:40|16529.2|16527.2|16529.6|16527.6|16529.9|16527.9|16529.2|16527.2|2
1640861030000|2021-12-30 10:43:50|16529.7|16527.7|16530.5|16528.5|16530.9|16528.9|16529.7|16527.7|25
1640861040000|2021-12-30 10:44:00|16530.4|16528.4|16531.2|16529.2|16531.2|16529.2|16529.9|16527.9|7
1640861050000|2021-12-30 10:44:10|16531.1|16529.1|16530.9|16528.9|16531.4|16529.4|16530.9|16528.9|7
1640861060000|2021-12-30 10:44:20|16531|16529|16531.2|16529.2|16531.2|16529.2|16531|16529|2
1640861070000|2021-12-30 10:44:30|16531.4|16529.4|16530.9|16528.9|16531.4|16529.4|16530.9|16528.9|2
1640861080000|2021-12-30 10:44:40|16531.2|16529.2|16531|16529|16531.2|16529.2|16531|16529|3
1640861090000|2021-12-30 10:44:50|16530.2|16528.2|16529.2|16527.2|16530.2|16528.2|16529.2|16527.2|10
1640861100000|2021-12-30 10:45:00|16529.4|16527.4|16530|16528|16530.2|16528.2|16529.2|16527.2|13
1640861110000|2021-12-30 10:45:10|16530.2|16528.2|16530|16528|16530.2|16528.2|16529.2|16527.2|13
1640861120000|2021-12-30 10:45:20|16529.5|16527.5|16529|16527|16529.5|16527.5|16528.2|16526.2|7
1640861130000|2021-12-30 10:45:30|16529.1|16527.1|16529.2|16527.2|16529.4|16527.4|16529.1|16527.1|1
1640861140000|2021-12-30 10:45:40|16529.5|16527.5|16530.9|16528.9|16530.9|16528.9|16529.5|16527.5|14
1640861150000|2021-12-30 10:45:50|16531.2|16529.2|16531|16529|16531.2|16529.2|16530.6|16528.6|12
1640861160000|2021-12-30 10:46:00|16530.9|16528.9|16530.5|16528.5|16531|16529|16530|16528|8
1640861170000|2021-12-30 10:46:10|16530.4|16528.4|16530.6|16528.6|16530.6|16528.6|16530.4|16528.4|2
1640861180000|2021-12-30 10:46:20|16530.5|16528.5|16530.6|16528.6|16530.6|16528.6|16530.5|16528.5|1
1640861190000|2021-12-30 10:46:30|16530.5|16528.5|16529.9|16527.9|16530.6|16528.6|16529.9|16527.9|3
1640861200000|2021-12-30 10:46:40|16529.7|16527.7|16529.5|16527.5|16529.7|16527.7|16529.5|16527.5|0
1640861210000|2021-12-30 10:46:50|16529.6|16527.6|16528.9|16526.9|16529.6|16527.6|16528.2|16526.2|14
1640861220000|2021-12-30 10:47:00|16529|16527|16529|16527|16529.5|16527.5|16528.6|16526.6|8
1640861230000|2021-12-30 10:47:10|16529.1|16527.1|16529.5|16527.5|16529.5|16527.5|16529.1|16527.1|1
1640861240000|2021-12-30 10:47:20|16529.4|16527.4|16528|16526|16529.4|16527.4|16527.9|16525.9|4
1640861250000|2021-12-30 10:47:30|16527.9|16525.9|16528|16526|16528|16526|16527.6|16525.6|3
1640861260000|2021-12-30 10:47:40|16528.1|16526.1|16527.9|16525.9|16528.1|16526.1|16527.4|16525.4|4
1640861270000|2021-12-30 10:47:50|16528|16526|16527.7|16525.7|16528|16526|16527.6|16525.6|6
1640861280000|2021-12-30 10:48:00|16527.6|16525.6|16527.9|16525.9|16528.1|16526.1|16527.6|16525.6|8
1640861290000|2021-12-30 10:48:10|16528|16526|16527.9|16525.9|16528|16526|16527.9|16525.9|3
1640861300000|2021-12-30 10:48:20|16527.7|16525.7|16527.9|16525.9|16528|16526|16527.5|16525.5|7
1640861310000|2021-12-30 10:48:30|16527.7|16525.7|16527.1|16525.1|16527.7|16525.7|16527.1|16525.1|3
1640861320000|2021-12-30 10:48:40|16527.4|16525.4|16527.2|16525.2|16527.4|16525.4|16527.2|16525.2|1
1640861330000|2021-12-30 10:48:50|16527.4|16525.4|16527|16525|16527.7|16525.7|16526.9|16524.9|1
1640861340000|2021-12-30 10:49:00|16526.9|16524.9|16526|16524|16526.9|16524.9|16526|16524|10
1640861350000|2021-12-30 10:49:10|16525.9|16523.9|16526.2|16524.2|16526.5|16524.5|16525.4|16523.4|6
1640861360000|2021-12-30 10:49:20|16526.4|16524.4|16525.7|16523.7|16526.5|16524.5|16525.7|16523.7|2
1640861370000|2021-12-30 10:49:30|16525.6|16523.6|16526.4|16524.4|16526.4|16524.4|16525.6|16523.6|2
1640861380000|2021-12-30 10:49:40|16526|16524|16525.5|16523.5|16526|16524|16525.5|16523.5|3
1640861400000|2021-12-30 10:50:00|16525.4|16523.4|16525.7|16523.7|16525.7|16523.7|16524.5|16522.5|10
1640861410000|2021-12-30 10:50:10|16525.6|16523.6|16525.5|16523.5|16525.7|16523.7|16525.5|16523.5|4
1640861420000|2021-12-30 10:50:20|16525.4|16523.4|16525.5|16523.5|16525.7|16523.7|16525.1|16523.1|15
1640861430000|2021-12-30 10:50:30|16525.6|16523.6|16525.5|16523.5|16525.9|16523.9|16525.5|16523.5|1
1640861440000|2021-12-30 10:50:40|16525.6|16523.6|16524.2|16522.2|16525.6|16523.6|16524.2|16522.2|5
1640861450000|2021-12-30 10:50:50|16524.4|16522.4|16524.7|16522.7|16525.1|16523.1|16524.4|16522.4|2
1640861460000|2021-12-30 10:51:00|16524.5|16522.5|16524.7|16522.7|16524.9|16522.9|16524.1|16522.1|7
1640861470000|2021-12-30 10:51:10|16525.1|16523.1|16524.6|16522.6|16525.1|16523.1|16524.6|16522.6|3
1640861480000|2021-12-30 10:51:20|16524.7|16522.7|16524.5|16522.5|16525|16523|16524.4|16522.4|5
1640861490000|2021-12-30 10:51:30|16524.4|16522.4|16524.7|16522.7|16524.7|16522.7|16524.4|16522.4|2
1640861500000|2021-12-30 10:51:40|16524.6|16522.6|16524|16522|16524.6|16522.6|16524|16522|2
1640861510000|2021-12-30 10:51:50|16523.9|16521.9|16525|16523|16525|16523|16523.5|16521.5|18
1640861520000|2021-12-30 10:52:00|16525.2|16523.2|16527|16525|16527.1|16525.1|16525.1|16523.1|24
1640861530000|2021-12-30 10:52:10|16527.2|16525.2|16526.5|16524.5|16527.4|16525.4|16526.5|16524.5|6
1640861540000|2021-12-30 10:52:20|16526.6|16524.6|16525.9|16523.9|16527|16525|16525.9|16523.9|11
1640861550000|2021-12-30 10:52:30|16526.1|16524.1|16527|16525|16527|16525|16526.1|16524.1|1
1640861560000|2021-12-30 10:52:40|16526.5|16524.5|16526.1|16524.1|16526.5|16524.5|16526.1|16524.1|7
1640861570000|2021-12-30 10:52:50|16526.2|16524.2|16525|16523|16526.5|16524.5|16525|16523|4
1640861580000|2021-12-30 10:53:00|16524.9|16522.9|16524.2|16522.2|16524.9|16522.9|16523.7|16521.7|9
1640861590000|2021-12-30 10:53:10|16524.1|16522.1|16524|16522|16524.2|16522.2|16524|16522|0
1640861600000|2021-12-30 10:53:20|16524.4|16522.4|16524.2|16522.2|16524.5|16522.5|16524.2|16522.2|3
1640861610000|2021-12-30 10:53:30|16524.1|16522.1|16523.5|16521.5|16524.1|16522.1|16523.5|16521.5|3
1640861620000|2021-12-30 10:53:40|16523.6|16521.6|16523.5|16521.5|16523.6|16521.6|16523.2|16521.2|4
1640861630000|2021-12-30 10:53:50|16523.6|16521.6|16523.9|16521.9|16524.2|16522.2|16523.5|16521.5|7
1640861640000|2021-12-30 10:54:00|16523.7|16521.7|16523.7|16521.7|16523.9|16521.9|16523.2|16521.2|5
1640861650000|2021-12-30 10:54:10|16524|16522|16523.9|16521.9|16524|16522|16523.5|16521.5|1
1640861660000|2021-12-30 10:54:20|16524.2|16522.2|16524.5|16522.5|16524.7|16522.7|16523.7|16521.7|12
1640861670000|2021-12-30 10:54:30|16524.6|16522.6|16524.6|16522.6|16524.6|16522.6|16524.6|16522.6|1
1640861680000|2021-12-30 10:54:40|16524.7|16522.7|16524.5|16522.5|16525|16523|16524.2|16522.2|1
1640861690000|2021-12-30 10:54:50|16524.4|16522.4|16524.4|16522.4|16524.9|16522.9|16524.4|16522.4|0
1640861700000|2021-12-30 10:55:00|16524.2|16522.2|16525.5|16523.5|16525.5|16523.5|16524.2|16522.2|8
1640861710000|2021-12-30 10:55:10|16525.2|16523.2|16523.7|16521.7|16525.2|16523.2|16523.7|16521.7|11
1640861720000|2021-12-30 10:55:20|16524|16522|16524|16522|16524|16522|16523.9|16521.9|1
1640861730000|2021-12-30 10:55:30|16523.9|16521.9|16524.2|16522.2|16524.2|16522.2|16523.9|16521.9|4
1640861740000|2021-12-30 10:55:40|16524.1|16522.1|16524.2|16522.2|16524.2|16522.2|16523.9|16521.9|3
1640861750000|2021-12-30 10:55:50|16523.9|16521.9|16526.2|16524.2|16526.7|16524.7|16523.9|16521.9|53
1640861760000|2021-12-30 10:56:00|16526.4|16524.4|16526.5|16524.5|16526.5|16524.5|16526.4|16524.4|0
1640861770000|2021-12-30 10:56:10|16526.2|16524.2|16529.9|16527.9|16530|16528|16526|16524|54
1640861780000|2021-12-30 10:56:20|16529.7|16527.7|16528.5|16526.5|16530.2|16528.2|16528.5|16526.5|22
1640861790000|2021-12-30 10:56:30|16528.6|16526.6|16529|16527|16529.4|16527.4|16528.6|16526.6|1
1640861800000|2021-12-30 10:56:40|16528.9|16526.9|16529|16527|16529|16527|16528.9|16526.9|1
1640861810000|2021-12-30 10:56:50|16528.9|16526.9|16528.2|16526.2|16529|16527|16528|16526|7
1640861820000|2021-12-30 10:57:00|16527.5|16525.5|16528|16526|16528|16526|16527.5|16525.5|10
1640861830000|2021-12-30 10:57:10|16528.1|16526.1|16528.1|16526.1|16528.1|16526.1|16528|16526|0
1640861840000|2021-12-30 10:57:20|16528.5|16526.5|16528.1|16526.1|16528.5|16526.5|16528|16526|5
1640861850000|2021-12-30 10:57:30|16528|16526|16527.2|16525.2|16528.1|16526.1|16526.6|16524.6|10
1640861860000|2021-12-30 10:57:40|16527.5|16525.5|16528|16526|16528.2|16526.2|16527.5|16525.5|4
1640861870000|2021-12-30 10:57:50|16528.1|16526.1|16527.6|16525.6|16528.2|16526.2|16527.1|16525.1|2
1640861880000|2021-12-30 10:58:00|16527.7|16525.7|16529|16527|16529|16527|16527.7|16525.7|3
1640861890000|2021-12-30 10:58:10|16528.9|16526.9|16528.6|16526.6|16529.5|16527.5|16528.5|16526.5|3
1640861900000|2021-12-30 10:58:20|16528.7|16526.7|16527.2|16525.2|16529.1|16527.1|16527.2|16525.2|31
1640861910000|2021-12-30 10:58:30|16527.4|16525.4|16528|16526|16528.1|16526.1|16527.2|16525.2|3
1640861920000|2021-12-30 10:58:40|16528.1|16526.1|16528|16526|16528.1|16526.1|16527.2|16525.2|5
1640861930000|2021-12-30 10:58:50|16528.1|16526.1|16529|16527|16529.2|16527.2|16527.7|16525.7|4
1640861940000|2021-12-30 10:59:00|16528|16526|16527.9|16525.9|16528.1|16526.1|16527.7|16525.7|1
1640861950000|2021-12-30 10:59:10|16527.7|16525.7|16526.7|16524.7|16527.9|16525.9|16526.5|16524.5|8
1640861960000|2021-12-30 10:59:20|16526.6|16524.6|16526.6|16524.6|16527.2|16525.2|16526.6|16524.6|7
1640861970000|2021-12-30 10:59:30|16526.7|16524.7|16526.5|16524.5|16526.7|16524.7|16526.5|16524.5|0
1640861980000|2021-12-30 10:59:40|16526.6|16524.6|16526.9|16524.9|16527|16525|16526.5|16524.5|2
1640861990000|2021-12-30 10:59:50|16527|16525|16526.6|16524.6|16527.4|16525.4|16526.5|16524.5|2
1640862000000|2021-12-30 11:00:00|16526.5|16524.5|16525.7|16523.7|16527.1|16525.1|16525.4|16523.4|15
1640862010000|2021-12-30 11:00:10|16525.6|16523.6|16526|16524|16526.1|16524.1|16524.7|16522.7|9
1640862020000|2021-12-30 11:00:20|16525.9|16523.9|16525.4|16523.4|16525.9|16523.9|16525.4|16523.4|1
1640862030000|2021-12-30 11:00:30|16525.2|16523.2|16525.9|16523.9|16526.2|16524.2|16525|16523|7
1640862040000|2021-12-30 11:00:40|16525.7|16523.7|16525.5|16523.5|16525.9|16523.9|16524.9|16522.9|10
1640862050000|2021-12-30 11:00:50|16525.4|16523.4|16524.7|16522.7|16525.4|16523.4|16524.4|16522.4|4
1640862060000|2021-12-30 11:01:00|16524.9|16522.9|16524.2|16522.2|16525|16523|16524|16522|10
1640862070000|2021-12-30 11:01:10|16524.1|16522.1|16522.1|16520.1|16524.2|16522.2|16522.1|16520.1|17
1640862080000|2021-12-30 11:01:20|16522.4|16520.4|16523|16521|16523.5|16521.5|16522|16520|7
1640862090000|2021-12-30 11:01:30|16523.5|16521.5|16524.2|16522.2|16524.2|16522.2|16523.4|16521.4|6
1640862100000|2021-12-30 11:01:40|16525|16523|16526.2|16524.2|16526.4|16524.4|16525|16523|9
1640862110000|2021-12-30 11:01:50|16526.1|16524.1|16527.1|16525.1|16527.5|16525.5|16526.1|16524.1|8
1640862120000|2021-12-30 11:02:00|16526.5|16524.5|16524.7|16522.7|16526.9|16524.9|16524.1|16522.1|12
1640862130000|2021-12-30 11:02:10|16524.6|16522.6|16524.9|16522.9|16524.9|16522.9|16524.5|16522.5|11
1640862140000|2021-12-30 11:02:20|16524.4|16522.4|16525.5|16523.5|16525.7|16523.7|16523.9|16521.9|16
1640862150000|2021-12-30 11:02:30|16526|16524|16525.4|16523.4|16526|16524|16525.4|16523.4|3
1640862160000|2021-12-30 11:02:40|16525.5|16523.5|16525|16523|16525.5|16523.5|16524.2|16522.2|8
1640862170000|2021-12-30 11:02:50|16525.1|16523.1|16524.9|16522.9|16525.1|16523.1|16524.5|16522.5|3
1640862180000|2021-12-30 11:03:00|16524.7|16522.7|16525.1|16523.1|16525.5|16523.5|16524.7|16522.7|1
1640862190000|2021-12-30 11:03:10|16525.2|16523.2|16525.9|16523.9|16525.9|16523.9|16525.2|16523.2|2
1640862200000|2021-12-30 11:03:20|16525.1|16523.1|16526.1|16524.1|16526.1|16524.1|16525|16523|4
1640862210000|2021-12-30 11:03:30|16526|16524|16526.1|16524.1|16526.1|16524.1|16525.6|16523.6|0
1640862220000|2021-12-30 11:03:40|16525.2|16523.2|16525.4|16523.4|16525.6|16523.6|16525.2|16523.2|3
1640862230000|2021-12-30 11:03:50|16525.5|16523.5|16525.5|16523.5|16525.5|16523.5|16525.5|16523.5|0
1640862240000|2021-12-30 11:04:00|16525.6|16523.6|16525.9|16523.9|16525.9|16523.9|16525.5|16523.5|2
1640862250000|2021-12-30 11:04:10|16526|16524|16526.9|16524.9|16526.9|16524.9|16525.9|16523.9|1
1640862260000|2021-12-30 11:04:20|16527|16525|16526.7|16524.7|16527|16525|16526.6|16524.6|11
1640862270000|2021-12-30 11:04:30|16526.9|16524.9|16527|16525|16527|16525|16526.9|16524.9|0
1640862280000|2021-12-30 11:04:40|16526.9|16524.9|16527.4|16525.4|16527.4|16525.4|16526.9|16524.9|9
1640862290000|2021-12-30 11:04:50|16527.2|16525.2|16527.6|16525.6|16527.6|16525.6|16527.2|16525.2|7
1640862300000|2021-12-30 11:05:00|16527.9|16525.9|16528.1|16526.1|16528.2|16526.2|16527.7|16525.7|6
1640862310000|2021-12-30 11:05:10|16528.4|16526.4|16528.4|16526.4|16528.4|16526.4|16528.2|16526.2|8
1640862320000|2021-12-30 11:05:20|16528.5|16526.5|16528.7|16526.7|16528.7|16526.7|16528.1|16526.1|7
1640862330000|2021-12-30 11:05:30|16528.9|16526.9|16528.2|16526.2|16528.9|16526.9|16528.2|16526.2|4
1640862340000|2021-12-30 11:05:40|16528.5|16526.5|16528.1|16526.1|16529|16527|16528|16526|9
1640862350000|2021-12-30 11:05:50|16528|16526|16528.4|16526.4|16529|16527|16528|16526|8
1640862360000|2021-12-30 11:06:00|16528.6|16526.6|16528.7|16526.7|16529.1|16527.1|16528.5|16526.5|7
1640862370000|2021-12-30 11:06:10|16528.2|16526.2|16528.9|16526.9|16529|16527|16528.2|16526.2|10
1640862380000|2021-12-30 11:06:20|16529.4|16527.4|16527.7|16525.7|16529.4|16527.4|16527.7|16525.7|21
1640862390000|2021-12-30 11:06:30|16527.9|16525.9|16526.7|16524.7|16528.5|16526.5|16526.5|16524.5|21
1640862400000|2021-12-30 11:06:40|16526.9|16524.9|16527.4|16525.4|16528|16526|16526.7|16524.7|16
1640862410000|2021-12-30 11:06:50|16527.5|16525.5|16527.6|16525.6|16527.6|16525.6|16527.5|16525.5|2
1640862420000|2021-12-30 11:07:00|16527.7|16525.7|16529.2|16527.2|16529.2|16527.2|16527.7|16525.7|5
1640862430000|2021-12-30 11:07:10|16529.4|16527.4|16529.4|16527.4|16529.7|16527.7|16529.4|16527.4|7
1640862440000|2021-12-30 11:07:20|16529.5|16527.5|16530.6|16528.6|16530.7|16528.7|16529.5|16527.5|22
1640862450000|2021-12-30 11:07:30|16530.5|16528.5|16532.2|16530.2|16532.2|16530.2|16530.2|16528.2|40
1640862460000|2021-12-30 11:07:40|16532.5|16530.5|16532.4|16530.4|16533.1|16531.1|16532|16530|17
1640862470000|2021-12-30 11:07:50|16532.2|16530.2|16533|16531|16533.1|16531.1|16532.2|16530.2|26
1640862480000|2021-12-30 11:08:00|16532.9|16530.9|16531.9|16529.9|16533|16531|16531.9|16529.9|6
1640862490000|2021-12-30 11:08:10|16531.7|16529.7|16531|16529|16531.7|16529.7|16530.9|16528.9|5
1640862500000|2021-12-30 11:08:20|16530.9|16528.9|16530.1|16528.1|16530.9|16528.9|16529.9|16527.9|18
1640862510000|2021-12-30 11:08:30|16530|16528|16530|16528|16530.2|16528.2|16529|16527|16
1640862520000|2021-12-30 11:08:40|16529.9|16527.9|16529.9|16527.9|16530.1|16528.1|16529.7|16527.7|0
1640862530000|2021-12-30 11:08:50|16529.5|16527.5|16529.2|16527.2|16529.5|16527.5|16529.2|16527.2|1
1640862540000|2021-12-30 11:09:00|16529.1|16527.1|16528.4|16526.4|16529.7|16527.7|16528.4|16526.4|11
1640862550000|2021-12-30 11:09:10|16529|16527|16527.7|16525.7|16529.1|16527.1|16527.7|16525.7|15
1640862560000|2021-12-30 11:09:20|16528|16526|16527.6|16525.6|16528|16526|16527.5|16525.5|7
1640862570000|2021-12-30 11:09:30|16527.7|16525.7|16527.6|16525.6|16527.9|16525.9|16527.6|16525.6|2
1640862580000|2021-12-30 11:09:40|16527.5|16525.5|16528.9|16526.9|16528.9|16526.9|16527.5|16525.5|18
1640862590000|2021-12-30 11:09:50|16529.2|16527.2|16529.6|16527.6|16529.9|16527.9|16529.2|16527.2|6
1640862600000|2021-12-30 11:10:00|16529.2|16527.2|16529|16527|16529.5|16527.5|16529|16527|4
1640862610000|2021-12-30 11:10:10|16528.9|16526.9|16529|16527|16529|16527|16528.9|16526.9|1
1640862620000|2021-12-30 11:10:20|16528.9|16526.9|16529.5|16527.5|16529.5|16527.5|16528.9|16526.9|4
1640862630000|2021-12-30 11:10:30|16529.4|16527.4|16528.6|16526.6|16529.4|16527.4|16528.6|16526.6|4
1640862640000|2021-12-30 11:10:40|16528.5|16526.5|16528.1|16526.1|16528.5|16526.5|16528.1|16526.1|5
1640862650000|2021-12-30 11:10:50|16528.2|16526.2|16528.2|16526.2|16528.2|16526.2|16528|16526|0
1640862660000|2021-12-30 11:11:00|16528.4|16526.4|16528.9|16526.9|16529.4|16527.4|16528.4|16526.4|9
1640862670000|2021-12-30 11:11:10|16529|16527|16528.9|16526.9|16529.5|16527.5|16528.9|16526.9|4
1640862680000|2021-12-30 11:11:20|16528.2|16526.2|16528.5|16526.5|16528.6|16526.6|16528.1|16526.1|0
1640862690000|2021-12-30 11:11:30|16528.7|16526.7|16528.9|16526.9|16529.1|16527.1|16528.7|16526.7|2
1640862700000|2021-12-30 11:11:40|16529.2|16527.2|16529.1|16527.1|16529.5|16527.5|16529.1|16527.1|4
1640862710000|2021-12-30 11:11:50|16529.2|16527.2|16529.4|16527.4|16529.6|16527.6|16529.2|16527.2|2
1640862720000|2021-12-30 11:12:00|16529.2|16527.2|16529.2|16527.2|16529.4|16527.4|16529.2|16527.2|0
1640862730000|2021-12-30 11:12:10|16529.4|16527.4|16528.7|16526.7|16529.7|16527.7|16528.7|16526.7|14
1640862740000|2021-12-30 11:12:20|16528.6|16526.6|16529|16527|16529|16527|16528.6|16526.6|0
1640862750000|2021-12-30 11:12:30|16529.1|16527.1|16529|16527|16529.4|16527.4|16528.7|16526.7|2
1640862760000|2021-12-30 11:12:40|16529.1|16527.1|16528.6|16526.6|16529.2|16527.2|16528.6|16526.6|1
1640862770000|2021-12-30 11:12:50|16528|16526|16528.1|16526.1|16528.4|16526.4|16527.4|16525.4|14
1640862780000|2021-12-30 11:13:00|16528|16526|16525.5|16523.5|16528.1|16526.1|16525.5|16523.5|19
1640862790000|2021-12-30 11:13:10|16525.6|16523.6|16526.2|16524.2|16526.2|16524.2|16525.6|16523.6|2
1640862800000|2021-12-30 11:13:20|16526.5|16524.5|16527.2|16525.2|16527.2|16525.2|16526.5|16524.5|4
1640862810000|2021-12-30 11:13:30|16527.4|16525.4|16526.6|16524.6|16528.5|16526.5|16526.5|16524.5|54
1640862820000|2021-12-30 11:13:40|16526.5|16524.5|16526.2|16524.2|16526.7|16524.7|16525.9|16523.9|3
1640862830000|2021-12-30 11:13:50|16526.1|16524.1|16525.9|16523.9|16526.2|16524.2|16525.6|16523.6|7
1640862840000|2021-12-30 11:14:00|16526|16524|16527|16525|16527|16525|16526|16524|2
1640862850000|2021-12-30 11:14:10|16526.9|16524.9|16526.9|16524.9|16527|16525|16526.9|16524.9|0
1640862860000|2021-12-30 11:14:20|16526.5|16524.5|16526.2|16524.2|16526.6|16524.6|16526.2|16524.2|1
1640862870000|2021-12-30 11:14:30|16526.4|16524.4|16526.9|16524.9|16526.9|16524.9|16526.4|16524.4|2
1640862880000|2021-12-30 11:14:40|16527|16525|16527|16525|16527|16525|16526.9|16524.9|0
1640862890000|2021-12-30 11:14:50|16526.9|16524.9|16526.2|16524.2|16526.9|16524.9|16526.2|16524.2|3
1640862900000|2021-12-30 11:15:00|16526.1|16524.1|16527.2|16525.2|16527.5|16525.5|16526.1|16524.1|7
1640862910000|2021-12-30 11:15:10|16527.5|16525.5|16527.4|16525.4|16527.5|16525.5|16527.4|16525.4|2
1640862920000|2021-12-30 11:15:20|16527|16525|16526.6|16524.6|16527.2|16525.2|16526.6|16524.6|5
1640862930000|2021-12-30 11:15:30|16526.5|16524.5|16526|16524|16526.5|16524.5|16525.9|16523.9|0
1640862940000|2021-12-30 11:15:40|16526.2|16524.2|16525.7|16523.7|16526.2|16524.2|16525.6|16523.6|9
1640862950000|2021-12-30 11:15:50|16526.6|16524.6|16526.5|16524.5|16526.6|16524.6|16526.5|16524.5|1
1640862960000|2021-12-30 11:16:00|16526.6|16524.6|16527|16525|16527.1|16525.1|16526.6|16524.6|0
1640862970000|2021-12-30 11:16:10|16526.9|16524.9|16526|16524|16526.9|16524.9|16525.9|16523.9|2
1640862980000|2021-12-30 11:16:20|16526.1|16524.1|16526.7|16524.7|16526.9|16524.9|16526.1|16524.1|0
1640862990000|2021-12-30 11:16:30|16525.4|16523.4|16525|16523|16525.4|16523.4|16525|16523|9
1640863000000|2021-12-30 11:16:40|16525.1|16523.1|16525|16523|16525.1|16523.1|16524.2|16522.2|9
1640863010000|2021-12-30 11:16:50|16525.1|16523.1|16525.9|16523.9|16525.9|16523.9|16525.1|16523.1|3
1640863020000|2021-12-30 11:17:00|16526|16524|16526.2|16524.2|16526.2|16524.2|16526|16524|1
1640863030000|2021-12-30 11:17:10|16526.1|16524.1|16525.7|16523.7|16526.1|16524.1|16525.7|16523.7|1
1640863040000|2021-12-30 11:17:20|16525.2|16523.2|16524.5|16522.5|16525.2|16523.2|16524.4|16522.4|13
1640863050000|2021-12-30 11:17:30|16524.4|16522.4|16524|16522|16524.5|16522.5|16523.9|16521.9|7
1640863060000|2021-12-30 11:17:40|16523.5|16521.5|16522.2|16520.2|16523.5|16521.5|16522.2|16520.2|20
1640863070000|2021-12-30 11:17:50|16522.1|16520.1|16521.4|16519.4|16522.1|16520.1|16520.7|16518.7|25
1640863080000|2021-12-30 11:18:00|16521.5|16519.5|16521.7|16519.7|16521.9|16519.9|16521|16519|32
1640863090000|2021-12-30 11:18:10|16522|16520|16521|16519|16522|16520|16520.9|16518.9|6
1640863100000|2021-12-30 11:18:20|16521.2|16519.2|16521|16519|16521.2|16519.2|16520.9|16518.9|8
1640863110000|2021-12-30 11:18:30|16520.9|16518.9|16520|16518|16520.9|16518.9|16520|16518|16
1640863120000|2021-12-30 11:18:40|16519.9|16517.9|16520.1|16518.1|16520.7|16518.7|16519.9|16517.9|9
1640863130000|2021-12-30 11:18:50|16520|16518|16518.9|16516.9|16520|16518|16518.9|16516.9|11
1640863140000|2021-12-30 11:19:00|16518.4|16516.4|16520.7|16518.7|16521|16519|16518.4|16516.4|29
1640863150000|2021-12-30 11:19:10|16521|16519|16520.5|16518.5|16521|16519|16520.5|16518.5|6
1640863160000|2021-12-30 11:19:20|16520.6|16518.6|16520.6|16518.6|16520.6|16518.6|16520.6|16518.6|2
1640863170000|2021-12-30 11:19:30|16520.5|16518.5|16521|16519|16521|16519|16520.4|16518.4|4
1640863180000|2021-12-30 11:19:40|16521.2|16519.2|16520.5|16518.5|16522.1|16520.1|16520.5|16518.5|18
1640863190000|2021-12-30 11:19:50|16520.7|16518.7|16520|16518|16520.7|16518.7|16520|16518|9
1640863200000|2021-12-30 11:20:00|16520.1|16518.1|16519.9|16517.9|16520.2|16518.2|16519.9|16517.9|12
1640863210000|2021-12-30 11:20:10|16520|16518|16519.7|16517.7|16520|16518|16519.4|16517.4|10
1640863220000|2021-12-30 11:20:20|16519.6|16517.6|16519.5|16517.5|16519.6|16517.6|16519.4|16517.4|1
1640863230000|2021-12-30 11:20:30|16519.4|16517.4|16519.5|16517.5|16519.5|16517.5|16519.1|16517.1|2
1640863240000|2021-12-30 11:20:40|16519.6|16517.6|16518.7|16516.7|16519.6|16517.6|16518.7|16516.7|5
1640863250000|2021-12-30 11:20:50|16518.6|16516.6|16517.5|16515.5|16518.6|16516.6|16516.9|16514.9|26
1640863260000|2021-12-30 11:21:00|16517.2|16515.2|16517.9|16515.9|16517.9|16515.9|16516.7|16514.7|25
1640863270000|2021-12-30 11:21:10|16518|16516|16518.1|16516.1|16518.2|16516.2|16517.6|16515.6|6
1640863280000|2021-12-30 11:21:20|16518|16516|16519.2|16517.2|16519.2|16517.2|16517.9|16515.9|16
1640863290000|2021-12-30 11:21:30|16519.1|16517.1|16518.7|16516.7|16519.5|16517.5|16518.5|16516.5|11
1640863300000|2021-12-30 11:21:40|16518.9|16516.9|16519|16517|16519.1|16517.1|16518.9|16516.9|2
1640863310000|2021-12-30 11:21:50|16519.1|16517.1|16519|16517|16519.2|16517.2|16518.9|16516.9|0
1640863320000|2021-12-30 11:22:00|16518.7|16516.7|16520|16518|16520|16518|16518|16516|8
1640863330000|2021-12-30 11:22:10|16519.7|16517.7|16518.4|16516.4|16519.7|16517.7|16518.4|16516.4|21
1640863340000|2021-12-30 11:22:20|16518.5|16516.5|16518.9|16516.9|16518.9|16516.9|16518.5|16516.5|1
1640863350000|2021-12-30 11:22:30|16519|16517|16519.1|16517.1|16519.1|16517.1|16518.4|16516.4|2
1640863360000|2021-12-30 11:22:40|16519.2|16517.2|16519.4|16517.4|16519.4|16517.4|16519.1|16517.1|6
1640863370000|2021-12-30 11:22:50|16519.5|16517.5|16519.5|16517.5|16520|16518|16519.2|16517.2|7
1640863380000|2021-12-30 11:23:00|16519.6|16517.6|16518.1|16516.1|16519.6|16517.6|16518.1|16516.1|16
1640863390000|2021-12-30 11:23:10|16518.2|16516.2|16517.4|16515.4|16518.2|16516.2|16517.4|16515.4|5
1640863400000|2021-12-30 11:23:20|16517.5|16515.5|16517.1|16515.1|16517.6|16515.6|16516.5|16514.5|19
1640863410000|2021-12-30 11:23:30|16517|16515|16516.5|16514.5|16517|16515|16516.4|16514.4|1
1640863420000|2021-12-30 11:23:40|16516|16514|16516.2|16514.2|16516.5|16514.5|16516|16514|8
1640863430000|2021-12-30 11:23:50|16516.1|16514.1|16515.7|16513.7|16516.2|16514.2|16515.5|16513.5|11
1640863440000|2021-12-30 11:24:00|16515.9|16513.9|16518|16516|16518|16516|16515.9|16513.9|12
1640863450000|2021-12-30 11:24:10|16517.9|16515.9|16518.4|16516.4|16518.4|16516.4|16517.6|16515.6|9
1640863460000|2021-12-30 11:24:20|16518.5|16516.5|16518.7|16516.7|16518.7|16516.7|16517.2|16515.2|35
1640863470000|2021-12-30 11:24:30|16518|16516|16517.6|16515.6|16518|16516|16517.6|16515.6|8
1640863480000|2021-12-30 11:24:40|16517.7|16515.7|16517.6|16515.6|16517.7|16515.7|16517.6|16515.6|0
1640863490000|2021-12-30 11:24:50|16517.7|16515.7|16519.6|16517.6|16519.7|16517.7|16517.7|16515.7|13
1640863500000|2021-12-30 11:25:00|16519.2|16517.2|16519.5|16517.5|16519.5|16517.5|16519|16517|16
1640863510000|2021-12-30 11:25:10|16519.4|16517.4|16519|16517|16519.4|16517.4|16518.9|16516.9|3
1640863520000|2021-12-30 11:25:20|16519.1|16517.1|16520|16518|16520|16518|16519.1|16517.1|10
1640863530000|2021-12-30 11:25:30|16519.9|16517.9|16520|16518|16520|16518|16519.7|16517.7|5
1640863540000|2021-12-30 11:25:40|16520.1|16518.1|16519.9|16517.9|16520.2|16518.2|16519.7|16517.7|10
1640863550000|2021-12-30 11:25:50|16519.6|16517.6|16518.7|16516.7|16519.7|16517.7|16518.7|16516.7|6
1640863560000|2021-12-30 11:26:00|16518.5|16516.5|16518.5|16516.5|16518.7|16516.7|16518.4|16516.4|2
1640863570000|2021-12-30 11:26:10|16518|16516|16517.5|16515.5|16518|16516|16517|16515|17
1640863580000|2021-12-30 11:26:20|16517.4|16515.4|16517.1|16515.1|16517.5|16515.5|16517.1|16515.1|2
1640863590000|2021-12-30 11:26:30|16517.2|16515.2|16516.9|16514.9|16517.4|16515.4|16516.9|16514.9|4
1640863600000|2021-12-30 11:26:40|16517|16515|16516.4|16514.4|16517.2|16515.2|16516.2|16514.2|5
1640863610000|2021-12-30 11:26:50|16516.1|16514.1|16515.7|16513.7|16516.1|16514.1|16515.7|16513.7|4
1640863620000|2021-12-30 11:27:00|16516|16514|16516.7|16514.7|16517.4|16515.4|16515.7|16513.7|15
1640863630000|2021-12-30 11:27:10|16516.9|16514.9|16517.7|16515.7|16517.9|16515.9|16516.9|16514.9|6
1640863640000|2021-12-30 11:27:20|16517.9|16515.9|16516.7|16514.7|16517.9|16515.9|16516.7|16514.7|3
1640863650000|2021-12-30 11:27:30|16516.6|16514.6|16517.4|16515.4|16517.5|16515.5|16516.4|16514.4|9
1640863660000|2021-12-30 11:27:40|16517.2|16515.2|16516.7|16514.7|16517.6|16515.6|16516.6|16514.6|6
1640863670000|2021-12-30 11:27:50|16517|16515|16517.7|16515.7|16517.7|16515.7|16517|16515|1
1640863680000|2021-12-30 11:28:00|16517.6|16515.6|16517.5|16515.5|16517.6|16515.6|16517|16515|4
1640863690000|2021-12-30 11:28:10|16517.4|16515.4|16517.5|16515.5|16517.7|16515.7|16517.2|16515.2|2
1640863700000|2021-12-30 11:28:20|16517.6|16515.6|16518|16516|16518|16516|16517.5|16515.5|1
1640863710000|2021-12-30 11:28:30|16518.1|16516.1|16515.2|16513.2|16518.2|16516.2|16515|16513|23
1640863720000|2021-12-30 11:28:40|16515.5|16513.5|16514.7|16512.7|16515.5|16513.5|16514.7|16512.7|15
1640863730000|2021-12-30 11:28:50|16514.9|16512.9|16515.2|16513.2|16515.5|16513.5|16514.7|16512.7|4
1640863740000|2021-12-30 11:29:00|16515.1|16513.1|16515|16513|16515.5|16513.5|16514.5|16512.5|15
1640863750000|2021-12-30 11:29:10|16514.7|16512.7|16514.7|16512.7|16515|16513|16514.4|16512.4|5
1640863760000|2021-12-30 11:29:20|16514.9|16512.9|16514.6|16512.6|16515.2|16513.2|16514.6|16512.6|6
1640863770000|2021-12-30 11:29:30|16514.9|16512.9|16514.7|16512.7|16514.9|16512.9|16514.5|16512.5|3
1640863780000|2021-12-30 11:29:40|16515.1|16513.1|16515.2|16513.2|16515.5|16513.5|16514.9|16512.9|3
1640863790000|2021-12-30 11:29:50|16515.4|16513.4|16515.4|16513.4|16515.5|16513.5|16514.9|16512.9|4
1640863800000|2021-12-30 11:30:00|16515.2|16513.2|16515.6|16513.6|16515.6|16513.6|16514.7|16512.7|13
1640863810000|2021-12-30 11:30:10|16515.5|16513.5|16515.7|16513.7|16516|16514|16515.2|16513.2|4
1640863820000|2021-12-30 11:30:20|16515.9|16513.9|16516.4|16514.4|16516.5|16514.5|16515.9|16513.9|11
1640863830000|2021-12-30 11:30:30|16516.2|16514.2|16516.2|16514.2|16516.4|16514.4|16515.7|16513.7|12
1640863840000|2021-12-30 11:30:40|16516.4|16514.4|16516|16514|16516.7|16514.7|16516|16514|4
1640863850000|2021-12-30 11:30:50|16516.2|16514.2|16516.1|16514.1|16516.2|16514.2|16515.7|16513.7|7
1640863860000|2021-12-30 11:31:00|16516|16514|16516|16514|16516.2|16514.2|16516|16514|1
1640863870000|2021-12-30 11:31:10|16516.1|16514.1|16516.1|16514.1|16516.1|16514.1|16516.1|16514.1|0
1640863880000|2021-12-30 11:31:20|16516.2|16514.2|16516.2|16514.2|16516.2|16514.2|16516.2|16514.2|1
1640863890000|2021-12-30 11:31:30|16516.4|16514.4|16516|16514|16516.4|16514.4|16515.2|16513.2|10
1640863900000|2021-12-30 11:31:40|16515.9|16513.9|16515.9|16513.9|16516|16514|16515.5|16513.5|3
1640863910000|2021-12-30 11:31:50|16516|16514|16515.7|16513.7|16516|16514|16515.7|16513.7|2
1640863920000|2021-12-30 11:32:00|16515.9|16513.9|16516.6|16514.6|16516.9|16514.9|16515.9|16513.9|13
1640863930000|2021-12-30 11:32:10|16516.7|16514.7|16516.5|16514.5|16516.7|16514.7|16516.5|16514.5|0
1640863940000|2021-12-30 11:32:20|16516.6|16514.6|16516.6|16514.6|16516.7|16514.7|16516.5|16514.5|0
1640863950000|2021-12-30 11:32:30|16516.5|16514.5|16516.5|16514.5|16516.5|16514.5|16516.4|16514.4|1
1640863960000|2021-12-30 11:32:40|16516.9|16514.9|16516.9|16514.9|16517.1|16515.1|16516.9|16514.9|2
1640863970000|2021-12-30 11:32:50|16517|16515|16517|16515|16517.1|16515.1|16516.9|16514.9|2
1640863980000|2021-12-30 11:33:00|16517.4|16515.4|16518|16516|16518.1|16516.1|16517.2|16515.2|9
1640863990000|2021-12-30 11:33:10|16517.9|16515.9|16517.6|16515.6|16518.2|16516.2|16517|16515|10
1640864000000|2021-12-30 11:33:20|16517.7|16515.7|16517.6|16515.6|16517.9|16515.9|16517.6|16515.6|2
1640864010000|2021-12-30 11:33:30|16517.7|16515.7|16517.5|16515.5|16517.9|16515.9|16517.5|16515.5|1
1640864020000|2021-12-30 11:33:40|16517.6|16515.6|16518.1|16516.1|16518.4|16516.4|16517.6|16515.6|4
1640864030000|2021-12-30 11:33:50|16518.2|16516.2|16518.5|16516.5|16518.5|16516.5|16518.2|16516.2|4
1640864040000|2021-12-30 11:34:00|16518.2|16516.2|16518.1|16516.1|16518.5|16516.5|16518.1|16516.1|6
1640864050000|2021-12-30 11:34:10|16518.2|16516.2|16519.6|16517.6|16519.6|16517.6|16518.1|16516.1|33
1640864060000|2021-12-30 11:34:20|16519.7|16517.7|16520|16518|16520.1|16518.1|16519.6|16517.6|17
1640864070000|2021-12-30 11:34:30|16520.2|16518.2|16519.9|16517.9|16520.2|16518.2|16519.9|16517.9|2
1640864080000|2021-12-30 11:34:40|16520.1|16518.1|16520.5|16518.5|16520.5|16518.5|16520|16518|25
1640864090000|2021-12-30 11:34:50|16520.4|16518.4|16520|16518|16520.6|16518.6|16520|16518|9
1640864100000|2021-12-30 11:35:00|16519.7|16517.7|16520.2|16518.2|16520.2|16518.2|16519.7|16517.7|5
1640864110000|2021-12-30 11:35:10|16520.4|16518.4|16519.7|16517.7|16520.4|16518.4|16519.7|16517.7|2
1640864120000|2021-12-30 11:35:20|16519.9|16517.9|16520.5|16518.5|16520.7|16518.7|16519.9|16517.9|10
1640864130000|2021-12-30 11:35:30|16520.2|16518.2|16520.7|16518.7|16521.4|16519.4|16520.1|16518.1|12
1640864140000|2021-12-30 11:35:40|16521|16519|16522|16520|16522.2|16520.2|16521|16519|18
1640864150000|2021-12-30 11:35:50|16521.9|16519.9|16522.1|16520.1|16522.1|16520.1|16521.7|16519.7|5
1640864160000|2021-12-30 11:36:00|16522.5|16520.5|16522.5|16520.5|16522.7|16520.7|16521.2|16519.2|40
1640864170000|2021-12-30 11:36:10|16522.2|16520.2|16522.5|16520.5|16522.5|16520.5|16522.2|16520.2|5
1640864180000|2021-12-30 11:36:20|16522.2|16520.2|16522|16520|16522.2|16520.2|16521.2|16519.2|20
1640864190000|2021-12-30 11:36:30|16522.1|16520.1|16522.1|16520.1|16522.2|16520.2|16522.1|16520.1|0
1640864200000|2021-12-30 11:36:40|16522.2|16520.2|16523.6|16521.6|16524|16522|16522.2|16520.2|19
1640864210000|2021-12-30 11:36:50|16523.7|16521.7|16525.1|16523.1|16525.1|16523.1|16523.6|16521.6|32
1640864220000|2021-12-30 11:37:00|16525.2|16523.2|16525|16523|16526|16524|16524.6|16522.6|20
1640864230000|2021-12-30 11:37:10|16525.1|16523.1|16525|16523|16525.6|16523.6|16525|16523|6
1640864240000|2021-12-30 11:37:20|16524.9|16522.9|16525.7|16523.7|16525.7|16523.7|16524.9|16522.9|5
1640864250000|2021-12-30 11:37:30|16525.9|16523.9|16526.1|16524.1|16526.2|16524.2|16525.7|16523.7|7
1640864260000|2021-12-30 11:37:40|16526|16524|16526|16524|16526|16524|16525.9|16523.9|10
1640864270000|2021-12-30 11:37:50|16525.7|16523.7|16525.6|16523.6|16525.7|16523.7|16525.2|16523.2|5
1640864280000|2021-12-30 11:38:00|16525.9|16523.9|16526|16524|16526|16524|16525.9|16523.9|6
1640864290000|2021-12-30 11:38:10|16526.1|16524.1|16525.7|16523.7|16526.1|16524.1|16525|16523|11
1640864300000|2021-12-30 11:38:20|16526.1|16524.1|16526.7|16524.7|16526.7|16524.7|16526|16524|15
1640864310000|2021-12-30 11:38:30|16526.5|16524.5|16528.2|16526.2|16528.2|16526.2|16526.4|16524.4|13
1640864320000|2021-12-30 11:38:40|16528.4|16526.4|16528.4|16526.4|16528.5|16526.5|16528|16526|6
1640864330000|2021-12-30 11:38:50|16528.6|16526.6|16528.7|16526.7|16528.9|16526.9|16528.4|16526.4|19
1640864340000|2021-12-30 11:39:00|16528.9|16526.9|16528.6|16526.6|16528.9|16526.9|16528.5|16526.5|6
1640864350000|2021-12-30 11:39:10|16528.2|16526.2|16526.9|16524.9|16528.2|16526.2|16526.9|16524.9|9
1640864360000|2021-12-30 11:39:20|16526.7|16524.7|16526|16524|16526.7|16524.7|16526|16524|4
1640864370000|2021-12-30 11:39:30|16526.1|16524.1|16527|16525|16527.2|16525.2|16526.1|16524.1|5
1640864380000|2021-12-30 11:39:40|16526.7|16524.7|16526.2|16524.2|16527|16525|16526|16524|4
1640864390000|2021-12-30 11:39:50|16526.4|16524.4|16526.2|16524.2|16526.7|16524.7|16526.1|16524.1|6
1640864400000|2021-12-30 11:40:00|16526.4|16524.4|16526.2|16524.2|16526.5|16524.5|16526.2|16524.2|0
1640864410000|2021-12-30 11:40:10|16526.4|16524.4|16527.2|16525.2|16527.5|16525.5|16526.4|16524.4|5
1640864420000|2021-12-30 11:40:20|16527.1|16525.1|16526.2|16524.2|16527.2|16525.2|16526.1|16524.1|5
1640864430000|2021-12-30 11:40:30|16526.1|16524.1|16526|16524|16526.1|16524.1|16525|16523|10
1640864440000|2021-12-30 11:40:40|16525.7|16523.7|16526|16524|16526|16524|16525.6|16523.6|7
1640864450000|2021-12-30 11:40:50|16525.9|16523.9|16525.5|16523.5|16526|16524|16525.1|16523.1|5
1640864460000|2021-12-30 11:41:00|16525.4|16523.4|16525.1|16523.1|16525.7|16523.7|16525|16523|14
1640864470000|2021-12-30 11:41:10|16525|16523|16525.9|16523.9|16526|16524|16524.7|16522.7|7
1640864480000|2021-12-30 11:41:20|16525.7|16523.7|16526.4|16524.4|16526.4|16524.4|16525.7|16523.7|3
1640864490000|2021-12-30 11:41:30|16526.6|16524.6|16526.2|16524.2|16527.1|16525.1|16526.2|16524.2|17
1640864500000|2021-12-30 11:41:40|16526|16524|16526|16524|16526.2|16524.2|16526|16524|1
1640864510000|2021-12-30 11:41:50|16526.1|16524.1|16526.5|16524.5|16526.7|16524.7|16525.9|16523.9|9
1640864520000|2021-12-30 11:42:00|16526.4|16524.4|16526.2|16524.2|16526.9|16524.9|16526.1|16524.1|4
1640864530000|2021-12-30 11:42:10|16526.4|16524.4|16526.7|16524.7|16527|16525|16526.1|16524.1|3
1640864540000|2021-12-30 11:42:20|16526.6|16524.6|16526.5|16524.5|16526.7|16524.7|16526.5|16524.5|2
1640864550000|2021-12-30 11:42:30|16526.6|16524.6|16526.5|16524.5|16526.6|16524.6|16526.5|16524.5|1
1640864560000|2021-12-30 11:42:40|16526.2|16524.2|16526.2|16524.2|16526.5|16524.5|16526.2|16524.2|1
1640864570000|2021-12-30 11:42:50|16526.4|16524.4|16526.6|16524.6|16526.7|16524.7|16526.4|16524.4|2
1640864580000|2021-12-30 11:43:00|16526.7|16524.7|16526.6|16524.6|16526.9|16524.9|16526.5|16524.5|11
1640864590000|2021-12-30 11:43:10|16526.7|16524.7|16527|16525|16527.2|16525.2|16526.6|16524.6|3
1640864600000|2021-12-30 11:43:20|16526.9|16524.9|16526.7|16524.7|16526.9|16524.9|16526.5|16524.5|3
1640864610000|2021-12-30 11:43:30|16526.6|16524.6|16526.7|16524.7|16526.7|16524.7|16526.5|16524.5|1
1640864620000|2021-12-30 11:43:40|16526.6|16524.6|16526.1|16524.1|16526.7|16524.7|16526.1|16524.1|6
1640864630000|2021-12-30 11:43:50|16526.7|16524.7|16526.7|16524.7|16526.9|16524.9|16526.7|16524.7|4
1640864640000|2021-12-30 11:44:00|16526.9|16524.9|16526.7|16524.7|16526.9|16524.9|16526.7|16524.7|2
1640864650000|2021-12-30 11:44:10|16526.9|16524.9|16526.9|16524.9|16527|16525|16526.7|16524.7|1
1640864660000|2021-12-30 11:44:20|16527|16525|16527.2|16525.2|16527.2|16525.2|16527|16525|8
1640864670000|2021-12-30 11:44:30|16527|16525|16526.7|16524.7|16527|16525|16526.7|16524.7|3
1640864680000|2021-12-30 11:44:40|16526.9|16524.9|16527|16525|16527.1|16525.1|16526.9|16524.9|6
1640864690000|2021-12-30 11:44:50|16526.6|16524.6|16526.1|16524.1|16526.6|16524.6|16526|16524|10
1640864700000|2021-12-30 11:45:00|16526.2|16524.2|16527.4|16525.4|16527.4|16525.4|16526.1|16524.1|18
1640864710000|2021-12-30 11:45:10|16527.2|16525.2|16529.1|16527.1|16529.1|16527.1|16527.1|16525.1|33
1640864720000|2021-12-30 11:45:20|16528.9|16526.9|16529.5|16527.5|16529.9|16527.9|16528.9|16526.9|23
1640864730000|2021-12-30 11:45:30|16529.9|16527.9|16530.9|16528.9|16531.2|16529.2|16529.7|16527.7|24
1640864740000|2021-12-30 11:45:40|16530.7|16528.7|16529|16527|16530.7|16528.7|16528.7|16526.7|10
1640864750000|2021-12-30 11:45:50|16529.1|16527.1|16529.5|16527.5|16529.5|16527.5|16528.7|16526.7|5
1640864760000|2021-12-30 11:46:00|16529.6|16527.6|16528.9|16526.9|16529.6|16527.6|16528.9|16526.9|6
1640864770000|2021-12-30 11:46:10|16529|16527|16530.9|16528.9|16530.9|16528.9|16529|16527|9
1640864780000|2021-12-30 11:46:20|16531|16529|16530.6|16528.6|16531.5|16529.5|16530.5|16528.5|14
1640864790000|2021-12-30 11:46:30|16530.7|16528.7|16533.2|16531.2|16533.4|16531.4|16530.5|16528.5|52
1640864800000|2021-12-30 11:46:40|16533.1|16531.1|16533.1|16531.1|16534.1|16532.1|16533.1|16531.1|44
1640864810000|2021-12-30 11:46:50|16533.2|16531.2|16533.6|16531.6|16533.9|16531.9|16533.2|16531.2|25
1640864820000|2021-12-30 11:47:00|16533.5|16531.5|16533.2|16531.2|16533.9|16531.9|16533.1|16531.1|6
1640864830000|2021-12-30 11:47:10|16533.4|16531.4|16533.4|16531.4|16533.6|16531.6|16533.2|16531.2|4
1640864840000|2021-12-30 11:47:20|16533.7|16531.7|16533.6|16531.6|16533.9|16531.9|16533.4|16531.4|5
1640864850000|2021-12-30 11:47:30|16533.5|16531.5|16533.4|16531.4|16533.7|16531.7|16533.2|16531.2|4
1640864860000|2021-12-30 11:47:40|16533.2|16531.2|16533.2|16531.2|16533.2|16531.2|16533|16531|9
1640864870000|2021-12-30 11:47:50|16533.4|16531.4|16533.2|16531.2|16533.5|16531.5|16533.2|16531.2|2
1640864880000|2021-12-30 11:48:00|16533.1|16531.1|16534.5|16532.5|16534.5|16532.5|16532.7|16530.7|21
1640864890000|2021-12-30 11:48:10|16534.6|16532.6|16535.4|16533.4|16535.4|16533.4|16534.4|16532.4|8
1640864900000|2021-12-30 11:48:20|16535.5|16533.5|16535.6|16533.6|16535.9|16533.9|16535.4|16533.4|15
1640864910000|2021-12-30 11:48:30|16535.7|16533.7|16536.7|16534.7|16536.7|16534.7|16535.5|16533.5|22
1640864920000|2021-12-30 11:48:40|16536.6|16534.6|16535.5|16533.5|16537|16535|16535.5|16533.5|11
1640864930000|2021-12-30 11:48:50|16535.6|16533.6|16535.4|16533.4|16535.6|16533.6|16534.5|16532.5|7
1640864940000|2021-12-30 11:49:00|16535.2|16533.2|16534.7|16532.7|16535.4|16533.4|16534.7|16532.7|3
1640864950000|2021-12-30 11:49:10|16535.2|16533.2|16536.1|16534.1|16536.7|16534.7|16535.2|16533.2|54
1640864960000|2021-12-30 11:49:20|16536.6|16534.6|16537.1|16535.1|16537.1|16535.1|16536.5|16534.5|14
1640864970000|2021-12-30 11:49:30|16537.2|16535.2|16537.4|16535.4|16537.5|16535.5|16537|16535|24
1640864980000|2021-12-30 11:49:40|16537|16535|16538.9|16536.9|16539|16537|16537|16535|65
1640864990000|2021-12-30 11:49:50|16539|16537|16537.5|16535.5|16539.9|16537.9|16537.2|16535.2|51
1640865000000|2021-12-30 11:50:00|16537.6|16535.6|16539.7|16537.7|16540.5|16538.5|16537.5|16535.5|89
1640865010000|2021-12-30 11:50:10|16539.5|16537.5|16539.9|16537.9|16540.1|16538.1|16539.1|16537.1|7
1640865020000|2021-12-30 11:50:20|16540|16538|16539.7|16537.7|16540|16538|16539.4|16537.4|8
1640865030000|2021-12-30 11:50:30|16540.2|16538.2|16540.2|16538.2|16540.5|16538.5|16539.5|16537.5|15
1640865040000|2021-12-30 11:50:40|16540.4|16538.4|16540.7|16538.7|16540.9|16538.9|16539.7|16537.7|17
1640865050000|2021-12-30 11:50:50|16540.6|16538.6|16539.9|16537.9|16540.6|16538.6|16539.7|16537.7|6
1640865060000|2021-12-30 11:51:00|16539.7|16537.7|16537.1|16535.1|16539.7|16537.7|16537.1|16535.1|40
1640865070000|2021-12-30 11:51:10|16537|16535|16537.5|16535.5|16537.5|16535.5|16536.7|16534.7|12
1640865080000|2021-12-30 11:51:20|16537.6|16535.6|16537.9|16535.9|16538.1|16536.1|16537.2|16535.2|10
1640865090000|2021-12-30 11:51:30|16537.7|16535.7|16536.6|16534.6|16538|16536|16536.6|16534.6|18
1640865100000|2021-12-30 11:51:40|16536.7|16534.7|16537.5|16535.5|16537.7|16535.7|16536.7|16534.7|4
1640865110000|2021-12-30 11:51:50|16537|16535|16537.6|16535.6|16537.7|16535.7|16536.9|16534.9|6
1640865120000|2021-12-30 11:52:00|16537.7|16535.7|16537.5|16535.5|16538.5|16536.5|16537.2|16535.2|34
1640865130000|2021-12-30 11:52:10|16537.4|16535.4|16536.7|16534.7|16537.4|16535.4|16536.7|16534.7|6
1640865140000|2021-12-30 11:52:20|16537|16535|16536.5|16534.5|16537.1|16535.1|16536.5|16534.5|4
1640865150000|2021-12-30 11:52:30|16536.7|16534.7|16536.5|16534.5|16536.7|16534.7|16536.5|16534.5|3
1640865160000|2021-12-30 11:52:40|16536.4|16534.4|16537|16535|16537|16535|16536.4|16534.4|3
1640865170000|2021-12-30 11:52:50|16537.1|16535.1|16537|16535|16537.2|16535.2|16537|16535|0
1640865180000|2021-12-30 11:53:00|16537.2|16535.2|16537.4|16535.4|16537.4|16535.4|16537.1|16535.1|4
1640865190000|2021-12-30 11:53:10|16538.1|16536.1|16538.5|16536.5|16538.7|16536.7|16538.1|16536.1|36
1640865200000|2021-12-30 11:53:20|16538.4|16536.4|16537.7|16535.7|16538.4|16536.4|16537.2|16535.2|6
1640865210000|2021-12-30 11:53:30|16537.9|16535.9|16537.4|16535.4|16538|16536|16537.2|16535.2|2
1640865220000|2021-12-30 11:53:40|16537|16535|16536.9|16534.9|16537.5|16535.5|16536.9|16534.9|2
1640865230000|2021-12-30 11:53:50|16537|16535|16537|16535|16537.2|16535.2|16536.5|16534.5|25
1640865240000|2021-12-30 11:54:00|16536.9|16534.9|16536|16534|16536.9|16534.9|16535.5|16533.5|17
1640865250000|2021-12-30 11:54:10|16535.7|16533.7|16535.6|16533.6|16536|16534|16535.6|16533.6|5
1640865260000|2021-12-30 11:54:20|16535.5|16533.5|16536.5|16534.5|16536.5|16534.5|16535.1|16533.1|35
1640865270000|2021-12-30 11:54:30|16536.6|16534.6|16535.4|16533.4|16536.9|16534.9|16535.2|16533.2|14
1640865280000|2021-12-30 11:54:40|16535.9|16533.9|16535.6|16533.6|16535.9|16533.9|16535.6|16533.6|2
1640865290000|2021-12-30 11:54:50|16535.7|16533.7|16535.7|16533.7|16535.9|16533.9|16535.5|16533.5|4
1640865300000|2021-12-30 11:55:00|16535.6|16533.6|16535.7|16533.7|16535.9|16533.9|16535|16533|14
1640865310000|2021-12-30 11:55:10|16535.9|16533.9|16535.4|16533.4|16535.9|16533.9|16535.4|16533.4|3
1640865320000|2021-12-30 11:55:20|16535.2|16533.2|16535.6|16533.6|16536.1|16534.1|16535.2|16533.2|2
1640865330000|2021-12-30 11:55:30|16535.7|16533.7|16537.7|16535.7|16538|16536|16535.7|16533.7|23
1640865340000|2021-12-30 11:55:40|16537.9|16535.9|16537.6|16535.6|16538.5|16536.5|16537.6|16535.6|10
1640865350000|2021-12-30 11:55:50|16537.2|16535.2|16537.6|16535.6|16538|16536|16537.1|16535.1|4
1640865360000|2021-12-30 11:56:00|16537.5|16535.5|16537.6|16535.6|16537.9|16535.9|16537.5|16535.5|4
1640865370000|2021-12-30 11:56:10|16537.2|16535.2|16537.5|16535.5|16537.5|16535.5|16537.1|16535.1|13
1640865380000|2021-12-30 11:56:20|16537.2|16535.2|16537.5|16535.5|16537.5|16535.5|16537.2|16535.2|4
1640865390000|2021-12-30 11:56:30|16537.6|16535.6|16537.5|16535.5|16537.6|16535.6|16537.4|16535.4|1
1640865400000|2021-12-30 11:56:40|16537.2|16535.2|16537.1|16535.1|16537.5|16535.5|16537|16535|1
1640865410000|2021-12-30 11:56:50|16537.2|16535.2|16538.5|16536.5|16539.1|16537.1|16537|16535|18
1640865420000|2021-12-30 11:57:00|16538.7|16536.7|16539.7|16537.7|16540.2|16538.2|16538.6|16536.6|15
1640865430000|2021-12-30 11:57:10|16540.2|16538.2|16539.5|16537.5|16540.5|16538.5|16539.2|16537.2|26
1640865440000|2021-12-30 11:57:20|16539.7|16537.7|16540.1|16538.1|16540.6|16538.6|16539.7|16537.7|7
1640865450000|2021-12-30 11:57:30|16540|16538|16538|16536|16540.2|16538.2|16537.9|16535.9|19
1640865460000|2021-12-30 11:57:40|16537.6|16535.6|16537.5|16535.5|16538.2|16536.2|16537.2|16535.2|10
1640865470000|2021-12-30 11:57:50|16537.2|16535.2|16537|16535|16537.5|16535.5|16537|16535|1
1640865480000|2021-12-30 11:58:00|16537.1|16535.1|16537.1|16535.1|16537.2|16535.2|16536.5|16534.5|17
1640865490000|2021-12-30 11:58:10|16537.2|16535.2|16537.1|16535.1|16537.2|16535.2|16536.9|16534.9|0
1640865500000|2021-12-30 11:58:20|16536.6|16534.6|16534.1|16532.1|16536.6|16534.6|16534.1|16532.1|26
1640865510000|2021-12-30 11:58:30|16534.4|16532.4|16534.1|16532.1|16534.9|16532.9|16534|16532|12
1640865520000|2021-12-30 11:58:40|16534.5|16532.5|16535.7|16533.7|16536.2|16534.2|16534.1|16532.1|24
1640865530000|2021-12-30 11:58:50|16535.6|16533.6|16535.4|16533.4|16535.9|16533.9|16535.2|16533.2|4
1640865540000|2021-12-30 11:59:00|16535.5|16533.5|16535.6|16533.6|16535.7|16533.7|16535.5|16533.5|1
1640865550000|2021-12-30 11:59:10|16535.2|16533.2|16535.2|16533.2|16536.6|16534.6|16534.7|16532.7|27
1640865560000|2021-12-30 11:59:20|16535.1|16533.1|16535.2|16533.2|16535.2|16533.2|16535|16533|2
1640865570000|2021-12-30 11:59:30|16535.5|16533.5|16535.5|16533.5|16535.7|16533.7|16534.9|16532.9|3
1640865580000|2021-12-30 11:59:40|16535.4|16533.4|16535.5|16533.5|16535.6|16533.6|16535.2|16533.2|1
1640865590000|2021-12-30 11:59:50|16535.4|16533.4|16536.5|16534.5|16537|16535|16535.2|16533.2|6
1640865600000|2021-12-30 12:00:00|16536.6|16534.6|16534.7|16532.7|16536.6|16534.6|16534.6|16532.6|16
1640865610000|2021-12-30 12:00:10|16534.9|16532.9|16534.5|16532.5|16535.2|16533.2|16534.5|16532.5|5
1640865620000|2021-12-30 12:00:20|16534.7|16532.7|16533.2|16531.2|16534.7|16532.7|16533.1|16531.1|34
1640865630000|2021-12-30 12:00:30|16533|16531|16531.7|16529.7|16533|16531|16531|16529|27
1640865640000|2021-12-30 12:00:40|16531.5|16529.5|16531.4|16529.4|16532|16530|16531.1|16529.1|9
1640865650000|2021-12-30 12:00:50|16531.6|16529.6|16531|16529|16531.7|16529.7|16530.9|16528.9|21
1640865660000|2021-12-30 12:01:00|16531.1|16529.1|16530.7|16528.7|16531.1|16529.1|16529.9|16527.9|39
1640865670000|2021-12-30 12:01:10|16530.6|16528.6|16530|16528|16530.6|16528.6|16529.7|16527.7|22
1640865680000|2021-12-30 12:01:20|16530.1|16528.1|16529.6|16527.6|16530.9|16528.9|16529.4|16527.4|32
1640865690000|2021-12-30 12:01:30|16529.7|16527.7|16529|16527|16529.7|16527.7|16528.5|16526.5|28
1640865700000|2021-12-30 12:01:40|16528.9|16526.9|16529|16527|16529.4|16527.4|16528.4|16526.4|15
1640865710000|2021-12-30 12:01:50|16529.1|16527.1|16528.4|16526.4|16529.5|16527.5|16528.4|16526.4|27
1640865720000|2021-12-30 12:02:00|16528.5|16526.5|16528.5|16526.5|16529.6|16527.6|16527.9|16525.9|43
1640865730000|2021-12-30 12:02:10|16528.4|16526.4|16527.4|16525.4|16528.6|16526.6|16527.4|16525.4|19
1640865740000|2021-12-30 12:02:20|16527.7|16525.7|16527.4|16525.4|16527.7|16525.7|16527.2|16525.2|7
1640865750000|2021-12-30 12:02:30|16527.2|16525.2|16527.9|16525.9|16528.1|16526.1|16527.2|16525.2|18
1640865760000|2021-12-30 12:02:40|16527.7|16525.7|16528.2|16526.2|16528.6|16526.6|16527.7|16525.7|15
1640865770000|2021-12-30 12:02:50|16528.1|16526.1|16528.9|16526.9|16529.2|16527.2|16528|16526|34
1640865780000|2021-12-30 12:03:00|16529|16527|16528.9|16526.9|16530|16528|16528.7|16526.7|20
1640865790000|2021-12-30 12:03:10|16529|16527|16531|16529|16531|16529|16529|16527|21
1640865800000|2021-12-30 12:03:20|16530.9|16528.9|16530.4|16528.4|16530.9|16528.9|16530|16528|3
1640865810000|2021-12-30 12:03:30|16530.7|16528.7|16531.5|16529.5|16531.6|16529.6|16530.7|16528.7|13
1640865820000|2021-12-30 12:03:40|16531.4|16529.4|16530.6|16528.6|16531.4|16529.4|16530.6|16528.6|13
1640865830000|2021-12-30 12:03:50|16530.7|16528.7|16530.6|16528.6|16531.9|16529.9|16530.6|16528.6|13
1640865840000|2021-12-30 12:04:00|16530.7|16528.7|16531.9|16529.9|16532|16530|16530.7|16528.7|16
1640865850000|2021-12-30 12:04:10|16531.5|16529.5|16531.5|16529.5|16531.7|16529.7|16531.4|16529.4|5
1640865860000|2021-12-30 12:04:20|16530.9|16528.9|16530.5|16528.5|16530.9|16528.9|16530.2|16528.2|6
1640865870000|2021-12-30 12:04:30|16530.4|16528.4|16530.5|16528.5|16530.6|16528.6|16530.4|16528.4|2
1640865880000|2021-12-30 12:04:40|16530.4|16528.4|16530.2|16528.2|16530.7|16528.7|16529.7|16527.7|11
1640865890000|2021-12-30 12:04:50|16530.5|16528.5|16531.5|16529.5|16531.7|16529.7|16530.5|16528.5|16
1640865900000|2021-12-30 12:05:00|16531.4|16529.4|16530.7|16528.7|16531.7|16529.7|16530.7|16528.7|13
1640865910000|2021-12-30 12:05:10|16530.6|16528.6|16530.7|16528.7|16531|16529|16530|16528|10
1640865920000|2021-12-30 12:05:20|16530.6|16528.6|16531.6|16529.6|16531.7|16529.7|16530.6|16528.6|4
1640865930000|2021-12-30 12:05:30|16531.5|16529.5|16531|16529|16532|16530|16531|16529|8
1640865940000|2021-12-30 12:05:40|16531.2|16529.2|16530|16528|16531.6|16529.6|16529.9|16527.9|19
1640865950000|2021-12-30 12:05:50|16530.2|16528.2|16530.2|16528.2|16530.5|16528.5|16530.1|16528.1|10
1640865960000|2021-12-30 12:06:00|16530.1|16528.1|16530.2|16528.2|16530.6|16528.6|16529.7|16527.7|21
1640865970000|2021-12-30 12:06:10|16530.4|16528.4|16530|16528|16530.5|16528.5|16529.4|16527.4|7
1640865980000|2021-12-30 12:06:20|16529.9|16527.9|16531.7|16529.7|16531.9|16529.9|16529.9|16527.9|17
1640865990000|2021-12-30 12:06:30|16531.9|16529.9|16531.7|16529.7|16531.9|16529.9|16531.5|16529.5|1
1640866000000|2021-12-30 12:06:40|16531.9|16529.9|16531.2|16529.2|16532.2|16530.2|16531|16529|9
1640866010000|2021-12-30 12:06:50|16531.1|16529.1|16531.7|16529.7|16531.7|16529.7|16531.1|16529.1|3
1640866020000|2021-12-30 12:07:00|16531.6|16529.6|16532.2|16530.2|16532.2|16530.2|16531.6|16529.6|4
1640866030000|2021-12-30 12:07:10|16532.4|16530.4|16532.2|16530.2|16533|16531|16531.6|16529.6|7
1640866040000|2021-12-30 12:07:20|16532.4|16530.4|16532|16530|16532.4|16530.4|16532|16530|6
1640866050000|2021-12-30 12:07:30|16531.9|16529.9|16531.9|16529.9|16531.9|16529.9|16531.2|16529.2|2
1640866060000|2021-12-30 12:07:40|16531.7|16529.7|16532.2|16530.2|16532.2|16530.2|16531.7|16529.7|2
1640866070000|2021-12-30 12:07:50|16532.7|16530.7|16532.9|16530.9|16533|16531|16532.7|16530.7|7
1640866080000|2021-12-30 12:08:00|16532.4|16530.4|16532.9|16530.9|16533.2|16531.2|16532.2|16530.2|10
1640866090000|2021-12-30 12:08:10|16533|16531|16531.9|16529.9|16533|16531|16531.9|16529.9|3
1640866100000|2021-12-30 12:08:20|16532.1|16530.1|16532.2|16530.2|16532.2|16530.2|16532.1|16530.1|0
1640866110000|2021-12-30 12:08:30|16532.4|16530.4|16532.5|16530.5|16532.6|16530.6|16532.4|16530.4|0
1640866120000|2021-12-30 12:08:40|16532.4|16530.4|16531.9|16529.9|16532.5|16530.5|16531.7|16529.7|8
1640866130000|2021-12-30 12:08:50|16531.7|16529.7|16531.5|16529.5|16531.7|16529.7|16531.5|16529.5|3
1640866140000|2021-12-30 12:09:00|16531.1|16529.1|16532.2|16530.2|16532.2|16530.2|16530.6|16528.6|9
1640866150000|2021-12-30 12:09:10|16532.1|16530.1|16532|16530|16532.1|16530.1|16532|16530|1
1640866160000|2021-12-30 12:09:20|16532.2|16530.2|16532.5|16530.5|16532.5|16530.5|16532.2|16530.2|3
1640866170000|2021-12-30 12:09:30|16532.2|16530.2|16533|16531|16533|16531|16532.2|16530.2|4
1640866180000|2021-12-30 12:09:40|16532.9|16530.9|16533|16531|16533.5|16531.5|16532.5|16530.5|8
1640866190000|2021-12-30 12:09:50|16533.1|16531.1|16532.9|16530.9|16533.4|16531.4|16532.7|16530.7|0
1640866200000|2021-12-30 12:10:00|16533|16531|16534.5|16532.5|16534.5|16532.5|16532.7|16530.7|21
1640866210000|2021-12-30 12:10:10|16534.4|16532.4|16533.4|16531.4|16534.4|16532.4|16533.1|16531.1|7
1640866220000|2021-12-30 12:10:20|16533|16531|16533.2|16531.2|16533.5|16531.5|16533|16531|5
1640866230000|2021-12-30 12:10:30|16533.1|16531.1|16533.5|16531.5|16533.5|16531.5|16533|16531|6
1640866240000|2021-12-30 12:10:40|16533.4|16531.4|16534.1|16532.1|16534.4|16532.4|16533.4|16531.4|7
1640866250000|2021-12-30 12:10:50|16534|16532|16533|16531|16534|16532|16533|16531|9
1640866260000|2021-12-30 12:11:00|16532.9|16530.9|16531.9|16529.9|16533.1|16531.1|16531.5|16529.5|22
1640866270000|2021-12-30 12:11:10|16532|16530|16532|16530|16532.1|16530.1|16531.5|16529.5|6
1640866280000|2021-12-30 12:11:20|16532.1|16530.1|16532.7|16530.7|16533.5|16531.5|16531.7|16529.7|9
1640866290000|2021-12-30 12:11:30|16532.9|16530.9|16533.2|16531.2|16533.4|16531.4|16532.4|16530.4|6
1640866300000|2021-12-30 12:11:40|16533.1|16531.1|16532.6|16530.6|16533.2|16531.2|16532.5|16530.5|6
1640866310000|2021-12-30 12:11:50|16532.5|16530.5|16533.5|16531.5|16534|16532|16532.5|16530.5|7
1640866320000|2021-12-30 12:12:00|16533.4|16531.4|16533.7|16531.7|16534.2|16532.2|16533.2|16531.2|11
1640866330000|2021-12-30 12:12:10|16534|16532|16534.2|16532.2|16534.2|16532.2|16534|16532|7
1640866340000|2021-12-30 12:12:20|16534.7|16532.7|16534.1|16532.1|16534.7|16532.7|16534|16532|14
1640866350000|2021-12-30 12:12:30|16534|16532|16533.7|16531.7|16534|16532|16533.5|16531.5|3
1640866360000|2021-12-30 12:12:40|16533.6|16531.6|16534.4|16532.4|16534.4|16532.4|16533.5|16531.5|20
1640866370000|2021-12-30 12:12:50|16534|16532|16534.5|16532.5|16534.5|16532.5|16534|16532|9
1640866380000|2021-12-30 12:13:00|16534.4|16532.4|16534.7|16532.7|16534.7|16532.7|16534.2|16532.2|2
1640866390000|2021-12-30 12:13:10|16534|16532|16534|16532|16534|16532|16534|16532|2
1640866400000|2021-12-30 12:13:20|16534.1|16532.1|16534.7|16532.7|16534.7|16532.7|16534|16532|6
1640866410000|2021-12-30 12:13:30|16534.6|16532.6|16534|16532|16534.6|16532.6|16534|16532|3
1640866420000|2021-12-30 12:13:40|16534.1|16532.1|16534.7|16532.7|16534.7|16532.7|16534.1|16532.1|0
1640866430000|2021-12-30 12:13:50|16534.6|16532.6|16534.7|16532.7|16534.9|16532.9|16534.6|16532.6|17
1640866440000|2021-12-30 12:14:00|16534.6|16532.6|16535.2|16533.2|16535.4|16533.4|16534.6|16532.6|5
1640866450000|2021-12-30 12:14:10|16535.1|16533.1|16535.6|16533.6|16535.6|16533.6|16535.1|16533.1|5
1640866460000|2021-12-30 12:14:20|16535.5|16533.5|16535.7|16533.7|16536.2|16534.2|16535.2|16533.2|18
1640866470000|2021-12-30 12:14:30|16535.6|16533.6|16536|16534|16536.2|16534.2|16535.5|16533.5|3
1640866480000|2021-12-30 12:14:40|16535.9|16533.9|16535.5|16533.5|16536.4|16534.4|16535.5|16533.5|25
1640866490000|2021-12-30 12:14:50|16535.4|16533.4|16536.7|16534.7|16536.7|16534.7|16535.4|16533.4|8
1640866500000|2021-12-30 12:15:00|16536.9|16534.9|16537.5|16535.5|16538|16536|16536.7|16534.7|20
1640866510000|2021-12-30 12:15:10|16537.6|16535.6|16538|16536|16538.9|16536.9|16537.6|16535.6|50
1640866520000|2021-12-30 12:15:20|16538.1|16536.1|16539.1|16537.1|16539.2|16537.2|16538.1|16536.1|12
1640866530000|2021-12-30 12:15:30|16539|16537|16538.4|16536.4|16539.2|16537.2|16538.2|16536.2|26
1640866540000|2021-12-30 12:15:40|16538.2|16536.2|16537.7|16535.7|16538.2|16536.2|16537.5|16535.5|6
1640866550000|2021-12-30 12:15:50|16537.6|16535.6|16537|16535|16537.7|16535.7|16537|16535|12
1640866560000|2021-12-30 12:16:00|16537.1|16535.1|16537.2|16535.2|16537.4|16535.4|16536.9|16534.9|7
1640866570000|2021-12-30 12:16:10|16537.1|16535.1|16536.9|16534.9|16537.1|16535.1|16536.2|16534.2|15
1640866580000|2021-12-30 12:16:20|16536.7|16534.7|16535.5|16533.5|16536.7|16534.7|16535.1|16533.1|20
1640866590000|2021-12-30 12:16:30|16535.7|16533.7|16536|16534|16536.2|16534.2|16535.5|16533.5|11
1640866600000|2021-12-30 12:16:40|16536.1|16534.1|16536.5|16534.5|16537.7|16535.7|16536|16534|10
1640866610000|2021-12-30 12:16:50|16536.4|16534.4|16536.6|16534.6|16536.6|16534.6|16536|16534|2
1640866620000|2021-12-30 12:17:00|16536.7|16534.7|16537.9|16535.9|16538|16536|16536.7|16534.7|10
1640866630000|2021-12-30 12:17:10|16538.2|16536.2|16537.6|16535.6|16538.2|16536.2|16537.2|16535.2|13
1640866640000|2021-12-30 12:17:20|16537.5|16535.5|16537.7|16535.7|16537.7|16535.7|16537.2|16535.2|5
1640866650000|2021-12-30 12:17:30|16538|16536|16537.9|16535.9|16538|16536|16537.4|16535.4|13
1640866660000|2021-12-30 12:17:40|16537.7|16535.7|16537.6|16535.6|16538.1|16536.1|16537.6|16535.6|3
1640866670000|2021-12-30 12:17:50|16537.2|16535.2|16538|16536|16538|16536|16537.1|16535.1|24
1640866680000|2021-12-30 12:18:00|16537.9|16535.9|16537.4|16535.4|16538|16536|16537.4|16535.4|5
1640866690000|2021-12-30 12:18:10|16537.5|16535.5|16538.1|16536.1|16538.1|16536.1|16537.2|16535.2|0
1640866700000|2021-12-30 12:18:20|16538|16536|16537.5|16535.5|16538.2|16536.2|16537.5|16535.5|3
1640866710000|2021-12-30 12:18:30|16537.6|16535.6|16537.2|16535.2|16537.6|16535.6|16537.1|16535.1|2
1640866720000|2021-12-30 12:18:40|16537.1|16535.1|16535.4|16533.4|16537.1|16535.1|16535.4|16533.4|16
1640866730000|2021-12-30 12:18:50|16535.5|16533.5|16535.5|16533.5|16535.6|16533.6|16535.4|16533.4|18
1640866740000|2021-12-30 12:19:00|16535.4|16533.4|16535.7|16533.7|16535.9|16533.9|16535.1|16533.1|7
1640866750000|2021-12-30 12:19:10|16535.9|16533.9|16537|16535|16537|16535|16535.6|16533.6|7
1640866760000|2021-12-30 12:19:20|16536.9|16534.9|16536.7|16534.7|16536.9|16534.9|16536.2|16534.2|0
1640866770000|2021-12-30 12:19:30|16536.5|16534.5|16536.1|16534.1|16536.5|16534.5|16536|16534|6
1640866780000|2021-12-30 12:19:40|16535.2|16533.2|16535.5|16533.5|16535.5|16533.5|16535.2|16533.2|20
1640866790000|2021-12-30 12:19:50|16535.6|16533.6|16535.9|16533.9|16536.2|16534.2|16535.6|16533.6|18
1640866800000|2021-12-30 12:20:00|16535.7|16533.7|16536.1|16534.1|16536.1|16534.1|16535.5|16533.5|3
1640866810000|2021-12-30 12:20:10|16536.2|16534.2|16536.2|16534.2|16536.2|16534.2|16536|16534|3
1640866820000|2021-12-30 12:20:20|16536.1|16534.1|16535.7|16533.7|16536.1|16534.1|16535.4|16533.4|5
1640866830000|2021-12-30 12:20:30|16535.9|16533.9|16537.2|16535.2|16537.5|16535.5|16535.7|16533.7|9
1640866840000|2021-12-30 12:20:40|16537.4|16535.4|16536.6|16534.6|16537.4|16535.4|16536.5|16534.5|9
1640866850000|2021-12-30 12:20:50|16536.4|16534.4|16535.6|16533.6|16536.4|16534.4|16535.6|16533.6|4
1640866860000|2021-12-30 12:21:00|16535|16533|16534.4|16532.4|16535|16533|16534.4|16532.4|7
1640866870000|2021-12-30 12:21:10|16534.2|16532.2|16533.2|16531.2|16534.6|16532.6|16533.2|16531.2|29
1640866880000|2021-12-30 12:21:20|16533.1|16531.1|16533.4|16531.4|16533.5|16531.5|16533|16531|8
1640866890000|2021-12-30 12:21:30|16533.2|16531.2|16533.6|16531.6|16533.7|16531.7|16532.7|16530.7|20
1640866900000|2021-12-30 12:21:40|16533.5|16531.5|16533|16531|16533.5|16531.5|16532.7|16530.7|5
1640866910000|2021-12-30 12:21:50|16533.1|16531.1|16533.1|16531.1|16533.2|16531.2|16533|16531|0
1640866920000|2021-12-30 12:22:00|16533|16531|16533.5|16531.5|16533.9|16531.9|16533|16531|10
1640866930000|2021-12-30 12:22:10|16533.4|16531.4|16532.6|16530.6|16533.4|16531.4|16532.6|16530.6|4
1640866940000|2021-12-30 12:22:20|16532.5|16530.5|16532.1|16530.1|16532.5|16530.5|16531.9|16529.9|22
1640866950000|2021-12-30 12:22:30|16532|16530|16530.5|16528.5|16532|16530|16530.5|16528.5|17
1640866960000|2021-12-30 12:22:40|16530.9|16528.9|16531|16529|16531|16529|16530.2|16528.2|26
1640866970000|2021-12-30 12:22:50|16530.9|16528.9|16530.9|16528.9|16531|16529|16530.9|16528.9|1
1640866980000|2021-12-30 12:23:00|16531|16529|16532|16530|16532|16530|16530.7|16528.7|4
1640866990000|2021-12-30 12:23:10|16531.9|16529.9|16530.5|16528.5|16531.9|16529.9|16530.4|16528.4|8
1640867000000|2021-12-30 12:23:20|16530.4|16528.4|16530.1|16528.1|16530.6|16528.6|16529.9|16527.9|13
1640867010000|2021-12-30 12:23:30|16530|16528|16530.2|16528.2|16530.2|16528.2|16529.5|16527.5|11
1640867020000|2021-12-30 12:23:40|16530.6|16528.6|16529.7|16527.7|16530.9|16528.9|16529.7|16527.7|13
1640867030000|2021-12-30 12:23:50|16529.9|16527.9|16530|16528|16530|16528|16529.7|16527.7|4
1640867040000|2021-12-30 12:24:00|16529.9|16527.9|16529.9|16527.9|16530|16528|16529.7|16527.7|1
1640867050000|2021-12-30 12:24:10|16531|16529|16529.7|16527.7|16531.1|16529.1|16529.7|16527.7|11
1640867060000|2021-12-30 12:24:20|16529.5|16527.5|16530.9|16528.9|16530.9|16528.9|16529.4|16527.4|21
1640867070000|2021-12-30 12:24:30|16531|16529|16533|16531|16533.4|16531.4|16531|16529|29
1640867080000|2021-12-30 12:24:40|16532.9|16530.9|16533|16531|16533.2|16531.2|16532.9|16530.9|19
1640867090000|2021-12-30 12:24:50|16532.7|16530.7|16532.4|16530.4|16532.7|16530.7|16532.2|16530.2|6
1640867100000|2021-12-30 12:25:00|16532.2|16530.2|16532|16530|16532.4|16530.4|16531.9|16529.9|23
1640867110000|2021-12-30 12:25:10|16532.2|16530.2|16532.2|16530.2|16532.4|16530.4|16532.1|16530.1|3
1640867120000|2021-12-30 12:25:20|16532.4|16530.4|16533.2|16531.2|16533.4|16531.4|16532.4|16530.4|5
1640867130000|2021-12-30 12:25:30|16533.7|16531.7|16534|16532|16534.1|16532.1|16533.5|16531.5|15
1640867140000|2021-12-30 12:25:40|16533.9|16531.9|16532.1|16530.1|16533.9|16531.9|16532.1|16530.1|8
1640867150000|2021-12-30 12:25:50|16532.2|16530.2|16532.7|16530.7|16532.7|16530.7|16532.2|16530.2|3
1640867160000|2021-12-30 12:26:00|16533|16531|16533.1|16531.1|16533.2|16531.2|16532.7|16530.7|5
1640867170000|2021-12-30 12:26:10|16533.2|16531.2|16533.1|16531.1|16533.2|16531.2|16533.1|16531.1|1
1640867180000|2021-12-30 12:26:20|16533.2|16531.2|16533.1|16531.1|16533.2|16531.2|16533.1|16531.1|0
1640867190000|2021-12-30 12:26:30|16533|16531|16533.1|16531.1|16533.1|16531.1|16533|16531|2
1640867200000|2021-12-30 12:26:40|16533.6|16531.6|16533.2|16531.2|16534|16532|16533.2|16531.2|6
1640867210000|2021-12-30 12:26:50|16533.5|16531.5|16533.2|16531.2|16533.5|16531.5|16533|16531|13
1640867220000|2021-12-30 12:27:00|16533.1|16531.1|16533.5|16531.5|16533.6|16531.6|16533|16531|4
1640867230000|2021-12-30 12:27:10|16533.6|16531.6|16533.6|16531.6|16533.6|16531.6|16533.6|16531.6|1
1640867240000|2021-12-30 12:27:20|16533.4|16531.4|16533.4|16531.4|16533.4|16531.4|16533.4|16531.4|3
1640867250000|2021-12-30 12:27:30|16533.5|16531.5|16534|16532|16534|16532|16533.5|16531.5|1
1640867260000|2021-12-30 12:27:40|16533.9|16531.9|16533.2|16531.2|16533.9|16531.9|16533.2|16531.2|12
1640867270000|2021-12-30 12:27:50|16533.4|16531.4|16533.5|16531.5|16534|16532|16533.4|16531.4|12
1640867280000|2021-12-30 12:28:00|16533.6|16531.6|16534|16532|16534|16532|16533.6|16531.6|2
1640867290000|2021-12-30 12:28:10|16533.9|16531.9|16534.2|16532.2|16534.2|16532.2|16533.9|16531.9|1
1640867300000|2021-12-30 12:28:20|16534|16532|16534.5|16532.5|16534.5|16532.5|16534|16532|7
1640867310000|2021-12-30 12:28:30|16534.7|16532.7|16534.7|16532.7|16535.6|16533.6|16534.5|16532.5|32
1640867320000|2021-12-30 12:28:40|16534.6|16532.6|16534.5|16532.5|16534.7|16532.7|16534|16532|7
1640867330000|2021-12-30 12:28:50|16534.4|16532.4|16534|16532|16534.4|16532.4|16534|16532|3
1640867340000|2021-12-30 12:29:00|16534.2|16532.2|16534.5|16532.5|16534.5|16532.5|16534.2|16532.2|2
1640867350000|2021-12-30 12:29:10|16534.4|16532.4|16534.2|16532.2|16534.5|16532.5|16534.2|16532.2|2
1640867360000|2021-12-30 12:29:20|16534.5|16532.5|16534.4|16532.4|16534.5|16532.5|16534.2|16532.2|3
1640867370000|2021-12-30 12:29:30|16534.6|16532.6|16534.5|16532.5|16534.7|16532.7|16534.5|16532.5|3
1640867380000|2021-12-30 12:29:40|16534.7|16532.7|16534.5|16532.5|16534.7|16532.7|16534.2|16532.2|2
1640867390000|2021-12-30 12:29:50|16534.4|16532.4|16534.5|16532.5|16534.5|16532.5|16533.9|16531.9|3
1640867400000|2021-12-30 12:30:00|16534.2|16532.2|16534|16532|16534.2|16532.2|16534|16532|6
1640867410000|2021-12-30 12:30:10|16533.7|16531.7|16532.6|16530.6|16533.7|16531.7|16532.2|16530.2|11
1640867420000|2021-12-30 12:30:20|16532.5|16530.5|16531.6|16529.6|16532.6|16530.6|16531.2|16529.2|29
1640867430000|2021-12-30 12:30:30|16531.5|16529.5|16530.5|16528.5|16531.5|16529.5|16530|16528|28
1640867440000|2021-12-30 12:30:40|16530.2|16528.2|16531|16529|16531.2|16529.2|16530.2|16528.2|14
1640867450000|2021-12-30 12:30:50|16530.9|16528.9|16531.6|16529.6|16531.6|16529.6|16530.9|16528.9|3
1640867460000|2021-12-30 12:31:00|16531.7|16529.7|16531.9|16529.9|16531.9|16529.9|16531.5|16529.5|5
1640867470000|2021-12-30 12:31:10|16531.5|16529.5|16531|16529|16531.9|16529.9|16531|16529|9
1640867480000|2021-12-30 12:31:20|16530.9|16528.9|16531|16529|16531|16529|16530.5|16528.5|2
1640867490000|2021-12-30 12:31:30|16531.1|16529.1|16533|16531|16533|16531|16531.1|16529.1|11
1640867500000|2021-12-30 12:31:40|16533.2|16531.2|16534.4|16532.4|16534.7|16532.7|16533.2|16531.2|17
1640867510000|2021-12-30 12:31:50|16534|16532|16534|16532|16534.1|16532.1|16533.4|16531.4|11
1640867520000|2021-12-30 12:32:00|16533.9|16531.9|16533.5|16531.5|16533.9|16531.9|16533.2|16531.2|1
1640867530000|2021-12-30 12:32:10|16533.6|16531.6|16534|16532|16534|16532|16533.5|16531.5|8
1640867540000|2021-12-30 12:32:20|16533.7|16531.7|16536|16534|16536|16534|16533.7|16531.7|30
1640867550000|2021-12-30 12:32:30|16535.9|16533.9|16535.9|16533.9|16535.9|16533.9|16534.7|16532.7|10
1640867560000|2021-12-30 12:32:40|16535.7|16533.7|16536|16534|16536.1|16534.1|16535.7|16533.7|6
1640867570000|2021-12-30 12:32:50|16536.4|16534.4|16536|16534|16536.7|16534.7|16536|16534|19
1640867580000|2021-12-30 12:33:00|16536.1|16534.1|16535.7|16533.7|16536.1|16534.1|16535.7|16533.7|8
1640867590000|2021-12-30 12:33:10|16535.6|16533.6|16536.1|16534.1|16536.1|16534.1|16535.6|16533.6|4
1640867600000|2021-12-30 12:33:20|16535.9|16533.9|16536.1|16534.1|16536.1|16534.1|16535.9|16533.9|2
1640867610000|2021-12-30 12:33:30|16536|16534|16536|16534|16536|16534|16536|16534|3
1640867620000|2021-12-30 12:33:40|16536.2|16534.2|16536.9|16534.9|16536.9|16534.9|16536.2|16534.2|4
1640867630000|2021-12-30 12:33:50|16537|16535|16536.2|16534.2|16537|16535|16536.2|16534.2|7
1640867640000|2021-12-30 12:34:00|16536.4|16534.4|16536.7|16534.7|16536.7|16534.7|16536.4|16534.4|7
1640867650000|2021-12-30 12:34:10|16536.9|16534.9|16538|16536|16538|16536|16536.7|16534.7|29
1640867660000|2021-12-30 12:34:20|16537.7|16535.7|16537.7|16535.7|16538|16536|16537.5|16535.5|11
1640867670000|2021-12-30 12:34:30|16537.9|16535.9|16537.7|16535.7|16538|16536|16537.1|16535.1|16
1640867680000|2021-12-30 12:34:40|16537.6|16535.6|16537.2|16535.2|16537.6|16535.6|16537.2|16535.2|9
1640867690000|2021-12-30 12:34:50|16537.4|16535.4|16537.2|16535.2|16537.5|16535.5|16536.5|16534.5|8
1640867700000|2021-12-30 12:35:00|16537.1|16535.1|16541.6|16539.6|16541.7|16539.7|16537.1|16535.1|136
1640867710000|2021-12-30 12:35:10|16540.7|16538.7|16538.6|16536.6|16540.7|16538.7|16538.2|16536.2|27
1640867720000|2021-12-30 12:35:20|16538.5|16536.5|16538.2|16536.2|16539.1|16537.1|16538.2|16536.2|4
1640867730000|2021-12-30 12:35:30|16538.1|16536.1|16537.9|16535.9|16538.1|16536.1|16537.2|16535.2|14
1640867740000|2021-12-30 12:35:40|16537.7|16535.7|16538.5|16536.5|16538.5|16536.5|16537.5|16535.5|4
1640867750000|2021-12-30 12:35:50|16539|16537|16540.4|16538.4|16540.4|16538.4|16538.5|16536.5|9
1640867760000|2021-12-30 12:36:00|16540|16538|16539.7|16537.7|16540.2|16538.2|16539.4|16537.4|9
1640867770000|2021-12-30 12:36:10|16539.6|16537.6|16538.6|16536.6|16539.6|16537.6|16538.6|16536.6|4
1640867780000|2021-12-30 12:36:20|16538.5|16536.5|16538.7|16536.7|16539|16537|16538.4|16536.4|10
1640867790000|2021-12-30 12:36:30|16539|16537|16539.4|16537.4|16539.4|16537.4|16538.9|16536.9|3
1640867800000|2021-12-30 12:36:40|16539.7|16537.7|16539|16537|16540.1|16538.1|16539|16537|14
1640867810000|2021-12-30 12:36:50|16539.1|16537.1|16539.2|16537.2|16539.4|16537.4|16539.1|16537.1|2
1640867820000|2021-12-30 12:37:00|16539.1|16537.1|16539.6|16537.6|16539.7|16537.7|16539.1|16537.1|4
1640867830000|2021-12-30 12:37:10|16539.1|16537.1|16540.1|16538.1|16540.1|16538.1|16539.1|16537.1|6
1640867840000|2021-12-30 12:37:20|16540|16538|16539.7|16537.7|16540|16538|16539.7|16537.7|2
1640867850000|2021-12-30 12:37:30|16539.9|16537.9|16538.5|16536.5|16539.9|16537.9|16538.5|16536.5|4
1640867860000|2021-12-30 12:37:40|16538.2|16536.2|16538.2|16536.2|16539|16537|16538.2|16536.2|10
1640867870000|2021-12-30 12:37:50|16538|16536|16538.5|16536.5|16538.5|16536.5|16538|16536|3
1640867880000|2021-12-30 12:38:00|16538.4|16536.4|16539.2|16537.2|16539.2|16537.2|16537.6|16535.6|41
1640867890000|2021-12-30 12:38:10|16539.4|16537.4|16540.1|16538.1|16540.1|16538.1|16539.4|16537.4|14
1640867900000|2021-12-30 12:38:20|16540|16538|16539.7|16537.7|16540|16538|16539.7|16537.7|3
1640867910000|2021-12-30 12:38:30|16539.6|16537.6|16539.7|16537.7|16539.7|16537.7|16539.4|16537.4|14
1640867920000|2021-12-30 12:38:40|16539.9|16537.9|16538.7|16536.7|16540|16538|16538.7|16536.7|3
1640867930000|2021-12-30 12:38:50|16539.2|16537.2|16539.6|16537.6|16539.7|16537.7|16539|16537|13
1640867940000|2021-12-30 12:39:00|16539.9|16537.9|16539.5|16537.5|16539.9|16537.9|16539.4|16537.4|3
1640867950000|2021-12-30 12:39:10|16539.7|16537.7|16539.2|16537.2|16539.9|16537.9|16539.2|16537.2|4
1640867960000|2021-12-30 12:39:20|16539.1|16537.1|16539|16537|16539.1|16537.1|16539|16537|0
1640867970000|2021-12-30 12:39:30|16538.9|16536.9|16538.9|16536.9|16539|16537|16538.9|16536.9|0
1640867980000|2021-12-30 12:39:40|16539|16537|16538.6|16536.6|16539|16537|16538.6|16536.6|4
1640867990000|2021-12-30 12:39:50|16539|16537|16537.9|16535.9|16539|16537|16537.9|16535.9|0
1640868000000|2021-12-30 12:40:00|16537.5|16535.5|16537.5|16535.5|16537.9|16535.9|16537.1|16535.1|18
1640868010000|2021-12-30 12:40:10|16537.2|16535.2|16536.5|16534.5|16537.2|16535.2|16536.4|16534.4|6
1640868020000|2021-12-30 12:40:20|16536.4|16534.4|16537.2|16535.2|16537.9|16535.9|16536.4|16534.4|15
1640868030000|2021-12-30 12:40:30|16537.1|16535.1|16537|16535|16537.7|16535.7|16537|16535|2
1640868040000|2021-12-30 12:40:40|16537.1|16535.1|16537.9|16535.9|16537.9|16535.9|16537.1|16535.1|2
1640868050000|2021-12-30 12:40:50|16537.7|16535.7|16537|16535|16537.7|16535.7|16537|16535|6
1640868060000|2021-12-30 12:41:00|16537.1|16535.1|16537|16535|16537.4|16535.4|16536.4|16534.4|42
1640868070000|2021-12-30 12:41:10|16537.1|16535.1|16538|16536|16538|16536|16537.1|16535.1|2
1640868080000|2021-12-30 12:41:20|16538.2|16536.2|16538.5|16536.5|16538.5|16536.5|16538|16536|6
1640868090000|2021-12-30 12:41:30|16539|16537|16539.1|16537.1|16539.1|16537.1|16539|16537|1
1640868100000|2021-12-30 12:41:40|16539|16537|16538.5|16536.5|16539|16537|16538.5|16536.5|9
1640868110000|2021-12-30 12:41:50|16538.4|16536.4|16539.2|16537.2|16539.2|16537.2|16538.4|16536.4|6
1640868120000|2021-12-30 12:42:00|16539.4|16537.4|16540.1|16538.1|16540.1|16538.1|16539.1|16537.1|15
1640868130000|2021-12-30 12:42:10|16539.7|16537.7|16540.2|16538.2|16540.6|16538.6|16539.7|16537.7|12
1640868140000|2021-12-30 12:42:20|16540.4|16538.4|16539.6|16537.6|16540.6|16538.6|16539.6|16537.6|22
1640868150000|2021-12-30 12:42:30|16539.7|16537.7|16540.2|16538.2|16540.2|16538.2|16539.7|16537.7|4
1640868160000|2021-12-30 12:42:40|16540.1|16538.1|16541.7|16539.7|16541.7|16539.7|16540.1|16538.1|15
1640868170000|2021-12-30 12:42:50|16541.9|16539.9|16541.7|16539.7|16541.9|16539.9|16541.2|16539.2|18
1640868180000|2021-12-30 12:43:00|16542|16540|16544.2|16542.2|16545.7|16543.7|16542|16540|174
1640868190000|2021-12-30 12:43:10|16544.4|16542.4|16544|16542|16544.5|16542.5|16543.7|16541.7|18
1640868200000|2021-12-30 12:43:20|16544.1|16542.1|16544.5|16542.5|16544.6|16542.6|16544|16542|6
1640868210000|2021-12-30 12:43:30|16544.7|16542.7|16543.2|16541.2|16544.7|16542.7|16542.9|16540.9|54
1640868220000|2021-12-30 12:43:40|16543.1|16541.1|16543.9|16541.9|16543.9|16541.9|16543.1|16541.1|13
1640868230000|2021-12-30 12:43:50|16544.2|16542.2|16543.6|16541.6|16544.2|16542.2|16543.6|16541.6|2
1640868240000|2021-12-30 12:44:00|16543.5|16541.5|16542.9|16540.9|16543.5|16541.5|16542.9|16540.9|8
1640868250000|2021-12-30 12:44:10|16543|16541|16543.9|16541.9|16543.9|16541.9|16543|16541|10
1640868260000|2021-12-30 12:44:20|16544.2|16542.2|16543.2|16541.2|16544.2|16542.2|16543.2|16541.2|10
1640868270000|2021-12-30 12:44:30|16543.4|16541.4|16543|16541|16543.9|16541.9|16542.9|16540.9|10
1640868280000|2021-12-30 12:44:40|16542.7|16540.7|16541.7|16539.7|16543|16541|16541.7|16539.7|6
1640868290000|2021-12-30 12:44:50|16541.6|16539.6|16540.9|16538.9|16541.6|16539.6|16540.7|16538.7|32
1640868300000|2021-12-30 12:45:00|16540.7|16538.7|16539.5|16537.5|16540.7|16538.7|16539.4|16537.4|31
1640868310000|2021-12-30 12:45:10|16539.4|16537.4|16539|16537|16539.7|16537.7|16539|16537|13
1640868320000|2021-12-30 12:45:20|16538.9|16536.9|16539.6|16537.6|16539.6|16537.6|16538.9|16536.9|11
1640868330000|2021-12-30 12:45:30|16539.5|16537.5|16539.7|16537.7|16539.7|16537.7|16539|16537|5
1640868340000|2021-12-30 12:45:40|16539.9|16537.9|16539.5|16537.5|16539.9|16537.9|16539|16537|1
1640868350000|2021-12-30 12:45:50|16539.6|16537.6|16540.6|16538.6|16540.6|16538.6|16539.4|16537.4|13
1640868360000|2021-12-30 12:46:00|16540.7|16538.7|16540.2|16538.2|16541.2|16539.2|16540.2|16538.2|4
1640868370000|2021-12-30 12:46:10|16540.4|16538.4|16539.7|16537.7|16540.5|16538.5|16539.5|16537.5|6
1640868380000|2021-12-30 12:46:20|16539.6|16537.6|16539.5|16537.5|16539.7|16537.7|16539.5|16537.5|1
1640868390000|2021-12-30 12:46:30|16540|16538|16539.9|16537.9|16540.2|16538.2|16539.9|16537.9|3
1640868400000|2021-12-30 12:46:40|16540|16538|16538|16536|16540|16538|16537.7|16535.7|25
1640868410000|2021-12-30 12:46:50|16538.1|16536.1|16538.5|16536.5|16539|16537|16538|16536|12
1640868420000|2021-12-30 12:47:00|16538.6|16536.6|16538.4|16536.4|16538.7|16536.7|16538|16536|9
1640868430000|2021-12-30 12:47:10|16538.5|16536.5|16538.7|16536.7|16538.7|16536.7|16538.5|16536.5|4
1640868440000|2021-12-30 12:47:20|16539.1|16537.1|16539.6|16537.6|16539.6|16537.6|16539.1|16537.1|1
1640868450000|2021-12-30 12:47:30|16539.7|16537.7|16538.6|16536.6|16539.7|16537.7|16538.6|16536.6|17
1640868460000|2021-12-30 12:47:40|16538.9|16536.9|16539|16537|16539|16537|16538.9|16536.9|0
1640868470000|2021-12-30 12:47:50|16539.1|16537.1|16539|16537|16539.1|16537.1|16539|16537|3
1640868480000|2021-12-30 12:48:00|16538.9|16536.9|16538.1|16536.1|16538.9|16536.9|16538.1|16536.1|5
1640868490000|2021-12-30 12:48:10|16537.9|16535.9|16536.5|16534.5|16537.9|16535.9|16536.4|16534.4|42
1640868500000|2021-12-30 12:48:20|16537.1|16535.1|16537|16535|16537.4|16535.4|16536.9|16534.9|10
1640868510000|2021-12-30 12:48:30|16536.6|16534.6|16536.5|16534.5|16536.6|16534.6|16536.5|16534.5|12
1640868520000|2021-12-30 12:48:40|16536.4|16534.4|16537.2|16535.2|16537.5|16535.5|16536.4|16534.4|4
1640868530000|2021-12-30 12:48:50|16537.4|16535.4|16537.4|16535.4|16537.5|16535.5|16537.4|16535.4|2
1640868540000|2021-12-30 12:49:00|16537.1|16535.1|16537.5|16535.5|16537.5|16535.5|16537|16535|3
1640868550000|2021-12-30 12:49:10|16537|16535|16537.6|16535.6|16537.6|16535.6|16537|16535|9
1640868560000|2021-12-30 12:49:20|16537.7|16535.7|16537.7|16535.7|16537.7|16535.7|16537.7|16535.7|2
1640868570000|2021-12-30 12:49:30|16538|16536|16538.2|16536.2|16538.4|16536.4|16537.9|16535.9|13
1640868580000|2021-12-30 12:49:40|16537.7|16535.7|16537.2|16535.2|16538|16536|16537.2|16535.2|4
1640868590000|2021-12-30 12:49:50|16537.4|16535.4|16536.9|16534.9|16537.4|16535.4|16536.7|16534.7|10
1640868600000|2021-12-30 12:50:00|16536.7|16534.7|16536.7|16534.7|16537.2|16535.2|16536.4|16534.4|3
1640868610000|2021-12-30 12:50:10|16536.9|16534.9|16536.7|16534.7|16536.9|16534.9|16536.7|16534.7|1
1640868620000|2021-12-30 12:50:20|16536.6|16534.6|16536.5|16534.5|16536.6|16534.6|16536.5|16534.5|1
1640868630000|2021-12-30 12:50:30|16536.6|16534.6|16536.6|16534.6|16537|16535|16536.2|16534.2|3
1640868640000|2021-12-30 12:50:40|16536.5|16534.5|16536.6|16534.6|16536.6|16534.6|16536.5|16534.5|0
1640868650000|2021-12-30 12:50:50|16536.7|16534.7|16536|16534|16536.7|16534.7|16536|16534|4
1640868660000|2021-12-30 12:51:00|16535.9|16533.9|16535.7|16533.7|16535.9|16533.9|16535.5|16533.5|6
1640868670000|2021-12-30 12:51:10|16535.6|16533.6|16536.7|16534.7|16536.7|16534.7|16535.2|16533.2|19
1640868680000|2021-12-30 12:51:20|16536.6|16534.6|16537|16535|16537|16535|16536.2|16534.2|4
1640868690000|2021-12-30 12:51:30|16536.7|16534.7|16536.5|16534.5|16537.2|16535.2|16536.5|16534.5|3
1640868700000|2021-12-30 12:51:40|16536.7|16534.7|16536.7|16534.7|16537.2|16535.2|16536.7|16534.7|2
1640868710000|2021-12-30 12:51:50|16536.6|16534.6|16536.5|16534.5|16536.7|16534.7|16536.5|16534.5|1
1640868720000|2021-12-30 12:52:00|16536.7|16534.7|16535.2|16533.2|16536.7|16534.7|16535.2|16533.2|4
1640868730000|2021-12-30 12:52:10|16535.4|16533.4|16536.5|16534.5|16536.5|16534.5|16535.2|16533.2|2
1640868740000|2021-12-30 12:52:20|16536.4|16534.4|16536.5|16534.5|16536.5|16534.5|16536.2|16534.2|1
1640868750000|2021-12-30 12:52:30|16536.6|16534.6|16534.7|16532.7|16536.6|16534.6|16534.7|16532.7|15
1640868760000|2021-12-30 12:52:40|16534.6|16532.6|16534|16532|16534.6|16532.6|16533.6|16531.6|15
1640868770000|2021-12-30 12:52:50|16533.9|16531.9|16534.2|16532.2|16534.9|16532.9|16533.9|16531.9|10
1640868780000|2021-12-30 12:53:00|16532.5|16530.5|16531.4|16529.4|16532.5|16530.5|16531.2|16529.2|60
1640868790000|2021-12-30 12:53:10|16531.2|16529.2|16532.1|16530.1|16532.7|16530.7|16531.2|16529.2|24
1640868800000|2021-12-30 12:53:20|16532.2|16530.2|16532.1|16530.1|16532.2|16530.2|16532|16530|4
1640868810000|2021-12-30 12:53:30|16532.2|16530.2|16532.5|16530.5|16532.6|16530.6|16532.2|16530.2|4
1640868820000|2021-12-30 12:53:40|16532|16530|16531.6|16529.6|16532.1|16530.1|16531.6|16529.6|4
1640868830000|2021-12-30 12:53:50|16531.5|16529.5|16531.5|16529.5|16531.5|16529.5|16531.2|16529.2|5
1640868840000|2021-12-30 12:54:00|16531.9|16529.9|16531.5|16529.5|16531.9|16529.9|16531.5|16529.5|3
1640868850000|2021-12-30 12:54:10|16531.6|16529.6|16531.6|16529.6|16531.6|16529.6|16531.6|16529.6|1
1640868860000|2021-12-30 12:54:20|16531.5|16529.5|16531|16529|16531.5|16529.5|16531|16529|6
1640868870000|2021-12-30 12:54:30|16531.4|16529.4|16531.2|16529.2|16531.4|16529.4|16531.1|16529.1|5
1640868880000|2021-12-30 12:54:40|16531.4|16529.4|16531.2|16529.2|16531.4|16529.4|16531.2|16529.2|3
1640868890000|2021-12-30 12:54:50|16531.4|16529.4|16531.2|16529.2|16531.4|16529.4|16531|16529|5
1640868900000|2021-12-30 12:55:00|||||||||1
1640868910000|2021-12-30 12:55:10|16531.4|16529.4|16531.5|16529.5|16531.5|16529.5|16531.1|16529.1|12
1640868920000|2021-12-30 12:55:20|16531.2|16529.2|16531.2|16529.2|16531.2|16529.2|16530.9|16528.9|7
1640868930000|2021-12-30 12:55:30|16531.4|16529.4|16531.6|16529.6|16531.7|16529.7|16531.4|16529.4|8
1640868940000|2021-12-30 12:55:40|16531.5|16529.5|16530|16528|16531.5|16529.5|16530|16528|25
1640868950000|2021-12-30 12:55:50|16530.2|16528.2|16530.6|16528.6|16530.6|16528.6|16530.2|16528.2|4
1640868960000|2021-12-30 12:56:00|16530.2|16528.2|16529.4|16527.4|16530.2|16528.2|16529.1|16527.1|35
1640868970000|2021-12-30 12:56:10|16529.2|16527.2|16528.9|16526.9|16529.2|16527.2|16528.2|16526.2|25
1640868980000|2021-12-30 12:56:20|16529|16527|16529.1|16527.1|16529.4|16527.4|16528.7|16526.7|5
1640868990000|2021-12-30 12:56:30|16529|16527|16529.4|16527.4|16529.4|16527.4|16528.5|16526.5|14
1640869000000|2021-12-30 12:56:40|16529.5|16527.5|16530.1|16528.1|16530.2|16528.2|16529.5|16527.5|7
1640869010000|2021-12-30 12:56:50|16530|16528|16529.9|16527.9|16530.2|16528.2|16529.9|16527.9|4
1640869020000|2021-12-30 12:57:00|16530|16528|16529.9|16527.9|16530|16528|16529.9|16527.9|0
1640869030000|2021-12-30 12:57:10|16529.5|16527.5|16529.4|16527.4|16529.6|16527.6|16529.4|16527.4|4
1640869040000|2021-12-30 12:57:20|16529|16527|16529|16527|16529.1|16527.1|16529|16527|12
1640869050000|2021-12-30 12:57:30|16528.9|16526.9|16529|16527|16529|16527|16528.5|16526.5|3
1640869060000|2021-12-30 12:57:40|16528.4|16526.4|16527.7|16525.7|16528.6|16526.6|16527.6|16525.6|39
1640869070000|2021-12-30 12:57:50|16527.6|16525.6|16526|16524|16528.5|16526.5|16525.7|16523.7|68
1640869080000|2021-12-30 12:58:00|16526.1|16524.1|16527|16525|16527.2|16525.2|16526|16524|27
1640869090000|2021-12-30 12:58:10|16527.1|16525.1|16527.7|16525.7|16527.7|16525.7|16527.1|16525.1|11
1640869100000|2021-12-30 12:58:20|16527.2|16525.2|16526.9|16524.9|16527.4|16525.4|16526.9|16524.9|18
1640869110000|2021-12-30 12:58:30|16526.7|16524.7|16526.6|16524.6|16526.7|16524.7|16525.9|16523.9|16
1640869120000|2021-12-30 12:58:40|16526.2|16524.2|16526.6|16524.6|16526.6|16524.6|16526.2|16524.2|4
1640869130000|2021-12-30 12:58:50|16527|16525|16527.2|16525.2|16527.2|16525.2|16526.7|16524.7|8
1640869140000|2021-12-30 12:59:00|16527.5|16525.5|16527.2|16525.2|16528|16526|16527.1|16525.1|30
1640869150000|2021-12-30 12:59:10|16527.4|16525.4|16527.2|16525.2|16527.4|16525.4|16527.2|16525.2|6
1640869160000|2021-12-30 12:59:20|16527.4|16525.4|16526.9|16524.9|16527.4|16525.4|16526.9|16524.9|8
1640869170000|2021-12-30 12:59:30|16527.2|16525.2|16526.7|16524.7|16527.2|16525.2|16526.7|16524.7|11
1640869180000|2021-12-30 12:59:40|16526.9|16524.9|16526.7|16524.7|16527.5|16525.5|16526.7|16524.7|12
1640869190000|2021-12-30 12:59:50|16526.6|16524.6|16526.6|16524.6|16526.9|16524.9|16526.1|16524.1|12
1640869200000|2021-12-30 13:00:00|16526.9|16524.9|16527.4|16525.4|16528.2|16526.2|16526.7|16524.7|61
1640869210000|2021-12-30 13:00:10|16527.6|16525.6|16530.5|16528.5|16530.5|16528.5|16527.2|16525.2|140
1640869220000|2021-12-30 13:00:20|16530.6|16528.6|16527.7|16525.7|16531.1|16529.1|16527.7|16525.7|32
1640869230000|2021-12-30 13:00:30|16527.6|16525.6|16519.5|16517.5|16527.6|16525.6|16519.2|16517.2|166
1640869240000|2021-12-30 13:00:40|16519.4|16517.4|16522.2|16520.2|16522.5|16520.5|16518.5|16516.5|81
1640869250000|2021-12-30 13:00:50|16522.7|16520.7|16522.4|16520.4|16523.2|16521.2|16522.2|16520.2|37
1640869260000|2021-12-30 13:01:00|16522.2|16520.2|16521.5|16519.5|16523.9|16521.9|16521.5|16519.5|33
1640869270000|2021-12-30 13:01:10|16521|16519|16522.2|16520.2|16522.4|16520.4|16521|16519|10
1640869280000|2021-12-30 13:01:20|16522.5|16520.5|16523.2|16521.2|16523.5|16521.5|16522.5|16520.5|21
1640869290000|2021-12-30 13:01:30|16523|16521|16521.6|16519.6|16523|16521|16521.2|16519.2|12
1640869300000|2021-12-30 13:01:40|16522|16520|16521.2|16519.2|16522|16520|16521.2|16519.2|12
1640869310000|2021-12-30 13:01:50|16521.5|16519.5|16521|16519|16521.7|16519.7|16521|16519|7
1640869320000|2021-12-30 13:02:00|16521.2|16519.2|16522.2|16520.2|16523.2|16521.2|16521|16519|21
1640869330000|2021-12-30 13:02:10|16522.1|16520.1|16521.2|16519.2|16522.1|16520.1|16521.2|16519.2|2
1640869340000|2021-12-30 13:02:20|16521.1|16519.1|16521.7|16519.7|16522|16520|16521.1|16519.1|6
1640869350000|2021-12-30 13:02:30|16521.6|16519.6|16522.7|16520.7|16523.4|16521.4|16521.6|16519.6|4
1640869360000|2021-12-30 13:02:40|16523|16521|16523.4|16521.4|16523.4|16521.4|16522.7|16520.7|7
1640869370000|2021-12-30 13:02:50|16523|16521|16522.4|16520.4|16523.1|16521.1|16522.2|16520.2|9
1640869380000|2021-12-30 13:03:00|16522.2|16520.2|16523|16521|16523.5|16521.5|16522.2|16520.2|18
1640869390000|2021-12-30 13:03:10|16523.1|16521.1|16523.5|16521.5|16523.7|16521.7|16523.1|16521.1|6
1640869400000|2021-12-30 13:03:20|16523.2|16521.2|16523|16521|16523.7|16521.7|16522.9|16520.9|10
1640869410000|2021-12-30 13:03:30|16523.1|16521.1|16523.9|16521.9|16524|16522|16523|16521|15
1640869420000|2021-12-30 13:03:40|16523.4|16521.4|16523.4|16521.4|16523.4|16521.4|16523|16521|11
1640869430000|2021-12-30 13:03:50|16523.5|16521.5|16523.9|16521.9|16523.9|16521.9|16523.4|16521.4|6
1640869440000|2021-12-30 13:04:00|16524.2|16522.2|16525.9|16523.9|16526.9|16524.9|16524.2|16522.2|42
1640869450000|2021-12-30 13:04:10|16526.7|16524.7|16526.2|16524.2|16526.9|16524.9|16525.9|16523.9|20
1640869460000|2021-12-30 13:04:20|16526.4|16524.4|16525.2|16523.2|16526.4|16524.4|16525.1|16523.1|18
1640869470000|2021-12-30 13:04:30|16525.4|16523.4|16526.5|16524.5|16526.7|16524.7|16524.7|16522.7|17
1640869480000|2021-12-30 13:04:40|16526.2|16524.2|16527.5|16525.5|16527.7|16525.7|16525.5|16523.5|13
1640869490000|2021-12-30 13:04:50|16527.4|16525.4|16527.2|16525.2|16527.7|16525.7|16526.9|16524.9|14
1640869500000|2021-12-30 13:05:00|16527.1|16525.1|16527.2|16525.2|16528.6|16526.6|16527|16525|18
1640869510000|2021-12-30 13:05:10|16527.1|16525.1|16527.1|16525.1|16527.6|16525.6|16526.7|16524.7|7
1640869520000|2021-12-30 13:05:20|16527|16525|16526.2|16524.2|16527|16525|16526.1|16524.1|6
1640869530000|2021-12-30 13:05:30|16526.4|16524.4|16528.5|16526.5|16528.5|16526.5|16526.2|16524.2|14
1640869540000|2021-12-30 13:05:40|16528.4|16526.4|16528.4|16526.4|16528.6|16526.6|16528|16526|7
1640869550000|2021-12-30 13:05:50|16528.5|16526.5|16529.4|16527.4|16530|16528|16528.4|16526.4|42
1640869560000|2021-12-30 13:06:00|16528.7|16526.7|16529.4|16527.4|16529.5|16527.5|16528.7|16526.7|21
1640869570000|2021-12-30 13:06:10|16529.2|16527.2|16529.9|16527.9|16530|16528|16528.7|16526.7|34
1640869580000|2021-12-30 13:06:20|16529.7|16527.7|16528.9|16526.9|16530|16528|16528.9|16526.9|10
1640869590000|2021-12-30 13:06:30|16529.1|16527.1|16529.5|16527.5|16529.5|16527.5|16529|16527|2
1640869600000|2021-12-30 13:06:40|16529.2|16527.2|16529.6|16527.6|16529.6|16527.6|16528.9|16526.9|4
1640869610000|2021-12-30 13:06:50|16529.5|16527.5|16529.2|16527.2|16529.9|16527.9|16529.1|16527.1|12
1640869620000|2021-12-30 13:07:00|16529.4|16527.4|16528.2|16526.2|16529.4|16527.4|16528.2|16526.2|8
1640869630000|2021-12-30 13:07:10|16528.4|16526.4|16528.7|16526.7|16528.7|16526.7|16528.4|16526.4|1
1640869640000|2021-12-30 13:07:20|16529|16527|16529.5|16527.5|16529.5|16527.5|16528.9|16526.9|4
1640869650000|2021-12-30 13:07:30|16529|16527|16528.5|16526.5|16530|16528|16528.4|16526.4|14
1640869660000|2021-12-30 13:07:40|16528.2|16526.2|16530|16528|16530|16528|16527.7|16525.7|32
1640869670000|2021-12-30 13:07:50|16529.9|16527.9|16529.4|16527.4|16529.9|16527.9|16529|16527|6
1640869680000|2021-12-30 13:08:00|16529.5|16527.5|16527.9|16525.9|16529.5|16527.5|16527.9|16525.9|17
1640869690000|2021-12-30 13:08:10|16527.7|16525.7|16527.7|16525.7|16528.1|16526.1|16526.9|16524.9|16
1640869700000|2021-12-30 13:08:20|16528|16526|16527.9|16525.9|16528|16526|16527.9|16525.9|4
1640869710000|2021-12-30 13:08:30|16527.7|16525.7|16527.9|16525.9|16528|16526|16527.7|16525.7|5
1640869720000|2021-12-30 13:08:40|16528|16526|16528.9|16526.9|16528.9|16526.9|16528|16526|5
1640869730000|2021-12-30 13:08:50|16528.4|16526.4|16528.7|16526.7|16528.9|16526.9|16528.4|16526.4|18
1640869740000|2021-12-30 13:09:00|16529.4|16527.4|16531.5|16529.5|16531.5|16529.5|16529.2|16527.2|47
1640869750000|2021-12-30 13:09:10|16531.4|16529.4|16532.4|16530.4|16534.1|16532.1|16531.4|16529.4|98
1640869760000|2021-12-30 13:09:20|16532.2|16530.2|16529.7|16527.7|16532.2|16530.2|16529.7|16527.7|35
1640869770000|2021-12-30 13:09:30|16528.7|16526.7|16527.5|16525.5|16528.7|16526.7|16527.5|16525.5|24
1640869780000|2021-12-30 13:09:40|16527.7|16525.7|16527.7|16525.7|16528.2|16526.2|16527.2|16525.2|25
1640869790000|2021-12-30 13:09:50|16527.9|16525.9|16527.2|16525.2|16528.2|16526.2|16527|16525|8
1640869800000|2021-12-30 13:10:00|16527.1|16525.1|16527.7|16525.7|16528.4|16526.4|16527|16525|17
1640869810000|2021-12-30 13:10:10|16527.4|16525.4|16528|16526|16528.1|16526.1|16527.4|16525.4|4
1640869820000|2021-12-30 13:10:20|16527.5|16525.5|16527.7|16525.7|16527.7|16525.7|16527.2|16525.2|20
1640869830000|2021-12-30 13:10:30|16527.9|16525.9|16526.9|16524.9|16527.9|16525.9|16526.6|16524.6|19
1640869840000|2021-12-30 13:10:40|16527|16525|16527|16525|16527.5|16525.5|16527|16525|4
1640869850000|2021-12-30 13:10:50|16527.1|16525.1|16527.6|16525.6|16528|16526|16527.1|16525.1|3
1640869860000|2021-12-30 13:11:00|16527.7|16525.7|16527.6|16525.6|16527.7|16525.7|16527.5|16525.5|3
1640869870000|2021-12-30 13:11:10|16527.5|16525.5|16528.4|16526.4|16528.4|16526.4|16527.5|16525.5|6
1640869880000|2021-12-30 13:11:20|16528.2|16526.2|16528.6|16526.6|16528.6|16526.6|16528.2|16526.2|6
1640869890000|2021-12-30 13:11:30|16528.2|16526.2|16527.9|16525.9|16528.6|16526.6|16527.9|16525.9|11
1640869900000|2021-12-30 13:11:40|16527.7|16525.7|16527.6|16525.6|16528.1|16526.1|16527.6|16525.6|5
1640869910000|2021-12-30 13:11:50|16527|16525|16526.2|16524.2|16527|16525|16525.7|16523.7|15
1640869920000|2021-12-30 13:12:00|16526.4|16524.4|16526.1|16524.1|16526.4|16524.4|16526.1|16524.1|5
1640869930000|2021-12-30 13:12:10|16526.2|16524.2|16526.6|16524.6|16526.6|16524.6|16526|16524|11
1640869940000|2021-12-30 13:12:20|16526.4|16524.4|16526.5|16524.5|16526.5|16524.5|16526.4|16524.4|3
1640869950000|2021-12-30 13:12:30|16526.6|16524.6|16525.4|16523.4|16527.2|16525.2|16525.4|16523.4|12
1640869960000|2021-12-30 13:12:40|16526.5|16524.5|16524.1|16522.1|16526.5|16524.5|16520.5|16518.5|213
1640869970000|2021-12-30 13:12:50|16524.4|16522.4|16524.2|16522.2|16524.4|16522.4|16523.9|16521.9|19
1640869980000|2021-12-30 13:13:00|16524|16522|16523.6|16521.6|16524.1|16522.1|16523.6|16521.6|20
1640869990000|2021-12-30 13:13:10|16522.7|16520.7|16521|16519|16522.7|16520.7|16520.9|16518.9|21
1640870000000|2021-12-30 13:13:20|16520.7|16518.7|16522.6|16520.6|16523|16521|16520.7|16518.7|8
1640870010000|2021-12-30 13:13:30|16521.6|16519.6|16523|16521|16523.2|16521.2|16521.6|16519.6|12
1640870020000|2021-12-30 13:13:40|16523.2|16521.2|16522.7|16520.7|16523.2|16521.2|16522.5|16520.5|1
1640870030000|2021-12-30 13:13:50|16522.9|16520.9|16523.9|16521.9|16524|16522|16522.9|16520.9|8
1640870040000|2021-12-30 13:14:00|16522.7|16520.7|16522.9|16520.9|16523.2|16521.2|16522.5|16520.5|23
1640870050000|2021-12-30 13:14:10|16523|16521|16523.2|16521.2|16524|16522|16522.7|16520.7|9
1640870060000|2021-12-30 13:14:20|16522.7|16520.7|16522.5|16520.5|16522.7|16520.7|16522.5|16520.5|6
1640870070000|2021-12-30 13:14:30|16522.6|16520.6|16522.7|16520.7|16522.9|16520.9|16522.1|16520.1|9
1640870080000|2021-12-30 13:14:40|16522.5|16520.5|16522.7|16520.7|16523|16521|16522.2|16520.2|7
1640870090000|2021-12-30 13:14:50|16522.9|16520.9|16521.7|16519.7|16522.9|16520.9|16521.2|16519.2|14
1640870100000|2021-12-30 13:15:00|16521.9|16519.9|16521.9|16519.9|16522.5|16520.5|16521.5|16519.5|11
1640870110000|2021-12-30 13:15:10|16521.7|16519.7|16522.4|16520.4|16522.9|16520.9|16521.7|16519.7|10
1640870120000|2021-12-30 13:15:20|16522.2|16520.2|16522.4|16520.4|16522.7|16520.7|16522.2|16520.2|4
1640870130000|2021-12-30 13:15:30|16522.1|16520.1|16522.6|16520.6|16522.6|16520.6|16521.9|16519.9|4
1640870140000|2021-12-30 13:15:40|16522.2|16520.2|16522|16520|16522.2|16520.2|16521.9|16519.9|2
1640870150000|2021-12-30 13:15:50|16521.7|16519.7|16521.7|16519.7|16521.7|16519.7|16521.2|16519.2|12
1640870160000|2021-12-30 13:16:00|16521.2|16519.2|16520.5|16518.5|16521.2|16519.2|16520.5|16518.5|14
1640870170000|2021-12-30 13:16:10|16520.4|16518.4|16521.2|16519.2|16521.2|16519.2|16520.4|16518.4|17
1640870180000|2021-12-30 13:16:20|16521.1|16519.1|16520.5|16518.5|16521.1|16519.1|16519.9|16517.9|13
1640870190000|2021-12-30 13:16:30|16520.6|16518.6|16520.5|16518.5|16521.7|16519.7|16520.2|16518.2|21
1640870200000|2021-12-30 13:16:40|16520.4|16518.4|16520|16518|16520.7|16518.7|16519.9|16517.9|4
1640870210000|2021-12-30 13:16:50|16519.9|16517.9|16520.5|16518.5|16520.7|16518.7|16519.9|16517.9|11
1640870220000|2021-12-30 13:17:00|16520.2|16518.2|16520.1|16518.1|16520.4|16518.4|16519.9|16517.9|9
1640870230000|2021-12-30 13:17:10|16520|16518|16518.1|16516.1|16520|16518|16518|16516|86
1640870240000|2021-12-30 13:17:20|16518.2|16516.2|16517.9|16515.9|16518.4|16516.4|16517.4|16515.4|33
1640870250000|2021-12-30 13:17:30|16518.2|16516.2|16520|16518|16520|16518|16518|16516|15
1640870260000|2021-12-30 13:17:40|16519.9|16517.9|16520.2|16518.2|16521|16519|16519.6|16517.6|20
1640870270000|2021-12-30 13:17:50|16520.1|16518.1|16519.2|16517.2|16520.2|16518.2|16519.2|16517.2|8
1640870280000|2021-12-30 13:18:00|16518.4|16516.4|16518.7|16516.7|16519.1|16517.1|16518|16516|30
1640870290000|2021-12-30 13:18:10|16518.9|16516.9|16519|16517|16519|16517|16518.7|16516.7|2
1640870300000|2021-12-30 13:18:20|16518.9|16516.9|16519.4|16517.4|16519.4|16517.4|16518.4|16516.4|7
1640870310000|2021-12-30 13:18:30|16519.2|16517.2|16520|16518|16520|16518|16519.2|16517.2|5
1640870320000|2021-12-30 13:18:40|16519.9|16517.9|16519|16517|16520.4|16518.4|16519|16517|32
1640870330000|2021-12-30 13:18:50|16517.5|16515.5|16518|16516|16518.2|16516.2|16517.2|16515.2|38
1640870340000|2021-12-30 13:19:00|16518.1|16516.1|16519|16517|16519|16517|16518.1|16516.1|12
1640870350000|2021-12-30 13:19:10|16519.1|16517.1|16519.1|16517.1|16519.2|16517.2|16518.1|16516.1|18
1640870360000|2021-12-30 13:19:20|16518.5|16516.5|16518.6|16516.6|16519|16517|16518.4|16516.4|8
1640870370000|2021-12-30 13:19:30|16518.5|16516.5|16518.2|16516.2|16518.5|16516.5|16518|16516|8
1640870380000|2021-12-30 13:19:40|16518.4|16516.4|16519|16517|16519|16517|16518.4|16516.4|4
1640870390000|2021-12-30 13:19:50|16518.9|16516.9|16518.1|16516.1|16518.9|16516.9|16518|16516|11
1640870400000|2021-12-30 13:20:00|16518|16516|16517.9|16515.9|16518.5|16516.5|16517.2|16515.2|30
1640870410000|2021-12-30 13:20:10|16518|16516|16518.9|16516.9|16519.7|16517.7|16518|16516|10
1640870420000|2021-12-30 13:20:20|16519|16517|16518|16516|16519|16517|16517.5|16515.5|30
1640870430000|2021-12-30 13:20:30|16517.9|16515.9|16518.2|16516.2|16518.2|16516.2|16517.7|16515.7|19
1640870440000|2021-12-30 13:20:40|16518.4|16516.4|16518.4|16516.4|16518.4|16516.4|16517.7|16515.7|10
1640870450000|2021-12-30 13:20:50|16518|16516|16516|16514|16518|16516|16515.9|16513.9|38
1640870460000|2021-12-30 13:21:00|16516.2|16514.2|16515.9|16513.9|16516.5|16514.5|16515.9|16513.9|9
1640870470000|2021-12-30 13:21:10|16516|16514|16516.5|16514.5|16516.5|16514.5|16515.9|16513.9|13
1640870480000|2021-12-30 13:21:20|16516.9|16514.9|16517.1|16515.1|16517.1|16515.1|16516.9|16514.9|5
1640870490000|2021-12-30 13:21:30|16516.6|16514.6|16516.2|16514.2|16516.7|16514.7|16516.2|16514.2|18
1640870500000|2021-12-30 13:21:40|16516.4|16514.4|16514.6|16512.6|16516.5|16514.5|16514.6|16512.6|39
1640870510000|2021-12-30 13:21:50|16514.5|16512.5|16511.4|16509.4|16514.5|16512.5|16510.9|16508.9|242
1640870520000|2021-12-30 13:22:00|16511.2|16509.2|16512.5|16510.5|16512.9|16510.9|16510.5|16508.5|48
1640870530000|2021-12-30 13:22:10|16512.4|16510.4|16507.1|16505.1|16512.4|16510.4|16507.1|16505.1|115
1640870540000|2021-12-30 13:22:20|16507|16505|16505.2|16503.2|16507.5|16505.5|16505.2|16503.2|96
1640870550000|2021-12-30 13:22:30|16505.1|16503.1|16505.2|16503.2|16506.2|16504.2|16504.1|16502.1|77
1640870560000|2021-12-30 13:22:40|16505.1|16503.1|16507.5|16505.5|16507.7|16505.7|16504.7|16502.7|44
1640870570000|2021-12-30 13:22:50|16507.4|16505.4|16505.5|16503.5|16507.4|16505.4|16505.2|16503.2|24
1640870580000|2021-12-30 13:23:00|16505.6|16503.6|16506.1|16504.1|16506.6|16504.6|16505|16503|43
1640870590000|2021-12-30 13:23:10|16506.2|16504.2|16506|16504|16506.2|16504.2|16504.9|16502.9|20
1640870600000|2021-12-30 13:23:20|16506.1|16504.1|16505|16503|16506.6|16504.6|16504.9|16502.9|25
1640870610000|2021-12-30 13:23:30|16505.1|16503.1|16504.9|16502.9|16505.4|16503.4|16504.7|16502.7|17
1640870620000|2021-12-30 13:23:40|16505|16503|16504.6|16502.6|16505.1|16503.1|16504.4|16502.4|15
1640870630000|2021-12-30 13:23:50|16504.5|16502.5|16506.2|16504.2|16506.5|16504.5|16504.1|16502.1|28
1640870640000|2021-12-30 13:24:00|16506.1|16504.1|16507.4|16505.4|16507.6|16505.6|16506|16504|69
1640870650000|2021-12-30 13:24:10|16507.5|16505.5|16508.2|16506.2|16508.2|16506.2|16507|16505|16
1640870660000|2021-12-30 13:24:20|16509|16507|16507|16505|16509|16507|16506.4|16504.4|41
1640870670000|2021-12-30 13:24:30|16506.9|16504.9|16508.6|16506.6|16508.6|16506.6|16506.1|16504.1|56
1640870680000|2021-12-30 13:24:40|16508.5|16506.5|16508.7|16506.7|16509.2|16507.2|16508|16506|34
1640870690000|2021-12-30 13:24:50|16508.9|16506.9|16509.9|16507.9|16510|16508|16508.7|16506.7|81
1640870700000|2021-12-30 13:25:00|16510.1|16508.1|16509.9|16507.9|16510.6|16508.6|16509.1|16507.1|38
1640870710000|2021-12-30 13:25:10|16510.2|16508.2|16509.9|16507.9|16510.9|16508.9|16509.6|16507.6|44
1640870720000|2021-12-30 13:25:20|16509.6|16507.6|16507.6|16505.6|16509.6|16507.6|16507.2|16505.2|14
1640870730000|2021-12-30 13:25:30|16507.7|16505.7|16508|16506|16508.2|16506.2|16507.7|16505.7|11
1640870740000|2021-12-30 13:25:40|16508.2|16506.2|16507.6|16505.6|16508.2|16506.2|16507.6|16505.6|5
1640870750000|2021-12-30 13:25:50|16507.5|16505.5|16506.4|16504.4|16507.5|16505.5|16504.7|16502.7|33
1640870760000|2021-12-30 13:26:00|16507.1|16505.1|16505.6|16503.6|16507.2|16505.2|16505.6|16503.6|31
1640870770000|2021-12-30 13:26:10|16505.7|16503.7|16507.9|16505.9|16508.4|16506.4|16505.7|16503.7|22
1640870780000|2021-12-30 13:26:20|16508|16506|16508.2|16506.2|16508.2|16506.2|16507.9|16505.9|18
1640870790000|2021-12-30 13:26:30|16508.6|16506.6|16509.5|16507.5|16509.7|16507.7|16508.6|16506.6|20
1640870800000|2021-12-30 13:26:40|16509.1|16507.1|16509.1|16507.1|16509.5|16507.5|16509|16507|9
1640870810000|2021-12-30 13:26:50|16509.2|16507.2|16508|16506|16509.2|16507.2|16508|16506|15
1640870820000|2021-12-30 13:27:00|16507.9|16505.9|16507.5|16505.5|16508.2|16506.2|16506|16504|26
1640870830000|2021-12-30 13:27:10|16507.7|16505.7|16507.6|16505.6|16508|16506|16507.5|16505.5|6
1640870840000|2021-12-30 13:27:20|16508|16506|16507.7|16505.7|16508|16506|16507.6|16505.6|14
1640870850000|2021-12-30 13:27:30|16507.9|16505.9|16508.4|16506.4|16508.6|16506.6|16507.9|16505.9|11
1640870860000|2021-12-30 13:27:40|16508.2|16506.2|16508.2|16506.2|16508.2|16506.2|16507.9|16505.9|3
1640870870000|2021-12-30 13:27:50|16508.4|16506.4|16508|16506|16508.4|16506.4|16508|16506|1
1640870880000|2021-12-30 13:28:00|16507.7|16505.7|16508.2|16506.2|16508.2|16506.2|16507.7|16505.7|11
1640870890000|2021-12-30 13:28:10|16508.5|16506.5|16508.4|16506.4|16508.5|16506.5|16507.7|16505.7|19
1640870900000|2021-12-30 13:28:20|16508.7|16506.7|16508.5|16506.5|16509.1|16507.1|16508.4|16506.4|22
1640870910000|2021-12-30 13:28:30|16508.4|16506.4|16508.1|16506.1|16508.5|16506.5|16508.1|16506.1|5
1640870920000|2021-12-30 13:28:40|16508.5|16506.5|16508|16506|16508.7|16506.7|16507.9|16505.9|14
1640870930000|2021-12-30 13:28:50|16508.1|16506.1|16508.9|16506.9|16508.9|16506.9|16508.1|16506.1|22
1640870940000|2021-12-30 13:29:00|16508.7|16506.7|16508.9|16506.9|16508.9|16506.9|16508.7|16506.7|5
1640870950000|2021-12-30 13:29:10|16509|16507|16510.1|16508.1|16510.7|16508.7|16509|16507|24
1640870960000|2021-12-30 13:29:20|||||||||8
1640870970000|2021-12-30 13:29:30|16509.9|16507.9|16510.7|16508.7|16510.9|16508.9|16509.9|16507.9|16
1640870980000|2021-12-30 13:29:40|16510.9|16508.9|16510|16508|16510.9|16508.9|16509.9|16507.9|13
1640870990000|2021-12-30 13:29:50|16510.5|16508.5|16510.7|16508.7|16510.7|16508.7|16510.4|16508.4|9
1640871000000|2021-12-30 13:30:00|16512|16510|16515|16513|16515|16513|16512|16510|73
1640871010000|2021-12-30 13:30:10|16515.1|16513.1|16516.4|16514.4|16516.9|16514.9|16515.1|16513.1|54
1640871020000|2021-12-30 13:30:20|16516.2|16514.2|16511.9|16509.9|16516.2|16514.2|16511.2|16509.2|74
1640871030000|2021-12-30 13:30:30|16512.1|16510.1|16516|16514|16516|16514|16511.7|16509.7|47
1640871040000|2021-12-30 13:30:40|16515.9|16513.9|16515.4|16513.4|16517.2|16515.2|16515|16513|49
1640871050000|2021-12-30 13:30:50|16515.5|16513.5|16515.4|16513.4|16516|16514|16514.9|16512.9|23
1640871060000|2021-12-30 13:31:00|16515.7|16513.7|16515.5|16513.5|16515.7|16513.7|16515|16513|34
1640871070000|2021-12-30 13:31:10|16515.4|16513.4|16512.2|16510.2|16515.4|16513.4|16511.2|16509.2|52
1640871080000|2021-12-30 13:31:20|16513.2|16511.2|16512.4|16510.4|16514.5|16512.5|16512.4|16510.4|47
1640871090000|2021-12-30 13:31:30|16512.5|16510.5|16514.1|16512.1|16514.1|16512.1|16512.2|16510.2|31
1640871100000|2021-12-30 13:31:40|16513.6|16511.6|16511.6|16509.6|16513.7|16511.7|16511|16509|29
1640871110000|2021-12-30 13:31:50|16511.7|16509.7|16513.4|16511.4|16515|16513|16511.7|16509.7|39
1640871120000|2021-12-30 13:32:00|16513.2|16511.2|16514|16512|16514|16512|16512.7|16510.7|14
1640871130000|2021-12-30 13:32:10|16513.9|16511.9|16513.6|16511.6|16514|16512|16512.9|16510.9|4
1640871140000|2021-12-30 13:32:20|16513.7|16511.7|16513.7|16511.7|16514.1|16512.1|16512.4|16510.4|18
1640871150000|2021-12-30 13:32:30|16513.9|16511.9|16512.7|16510.7|16513.9|16511.9|16512.7|16510.7|2
1640871160000|2021-12-30 13:32:40|16512.9|16510.9|16513.7|16511.7|16513.9|16511.9|16512.9|16510.9|13
1640871170000|2021-12-30 13:32:50|16513.9|16511.9|16516.2|16514.2|16516.2|16514.2|16513.6|16511.6|38
1640871180000|2021-12-30 13:33:00|16516.1|16514.1|16515.5|16513.5|16516.5|16514.5|16515.5|16513.5|36
1640871190000|2021-12-30 13:33:10|16515.7|16513.7|16516|16514|16516.2|16514.2|16515|16513|58
1640871200000|2021-12-30 13:33:20|16515.7|16513.7|16515.9|16513.9|16516.2|16514.2|16515.5|16513.5|11
1640871210000|2021-12-30 13:33:30|16515.6|16513.6|16515.5|16513.5|16516.7|16514.7|16514.7|16512.7|53
1640871220000|2021-12-30 13:33:40|16515.9|16513.9|16515.2|16513.2|16516|16514|16515.2|16513.2|11
1640871230000|2021-12-30 13:33:50|16515.4|16513.4|16514.7|16512.7|16515.5|16513.5|16514.6|16512.6|10
1640871240000|2021-12-30 13:34:00|16514.9|16512.9|16515.6|16513.6|16516|16514|16514.9|16512.9|20
1640871250000|2021-12-30 13:34:10|16515.7|16513.7|16517|16515|16517|16515|16515.5|16513.5|5
1640871260000|2021-12-30 13:34:20|16516.9|16514.9|16517.2|16515.2|16518|16516|16516.9|16514.9|26
1640871270000|2021-12-30 13:34:30|16517.4|16515.4|16517.7|16515.7|16518|16516|16517.1|16515.1|19
1640871280000|2021-12-30 13:34:40|16517.6|16515.6|16518|16516|16518.4|16516.4|16517.6|16515.6|16
1640871290000|2021-12-30 13:34:50|16517.7|16515.7|16518|16516|16518.7|16516.7|16517.6|16515.6|37
1640871300000|2021-12-30 13:35:00|16518.2|16516.2|16519.2|16517.2|16519.4|16517.4|16517.5|16515.5|26
1640871310000|2021-12-30 13:35:10|16519|16517|16518.9|16516.9|16519.2|16517.2|16518.5|16516.5|24
1640871320000|2021-12-30 13:35:20|16518.7|16516.7|16517.5|16515.5|16518.7|16516.7|16515.5|16513.5|46
1640871330000|2021-12-30 13:35:30|16517.1|16515.1|16517.7|16515.7|16517.9|16515.9|16516.9|16514.9|13
1640871340000|2021-12-30 13:35:40|16517.9|16515.9|16517.6|16515.6|16518|16516|16517.6|16515.6|5
1640871350000|2021-12-30 13:35:50|16518.9|16516.9|16519.2|16517.2|16519.4|16517.4|16517.5|16515.5|84
1640871360000|2021-12-30 13:36:00|16518.7|16516.7|16519.5|16517.5|16519.5|16517.5|16517.6|16515.6|14
1640871370000|2021-12-30 13:36:10|16519.6|16517.6|16519|16517|16519.6|16517.6|16518.9|16516.9|5
1640871380000|2021-12-30 13:36:20|16519.1|16517.1|16520|16518|16520.2|16518.2|16518.9|16516.9|35
1640871390000|2021-12-30 13:36:30|16520.4|16518.4|16516.4|16514.4|16520.7|16518.7|16516.4|16514.4|81
1640871400000|2021-12-30 13:36:40|16516.5|16514.5|16516.7|16514.7|16517.1|16515.1|16516|16514|15
1640871410000|2021-12-30 13:36:50|16516.6|16514.6|16517.7|16515.7|16518.1|16516.1|16516.1|16514.1|14
1640871420000|2021-12-30 13:37:00|16517.6|16515.6|16517.2|16515.2|16517.7|16515.7|16516.7|16514.7|17
1640871430000|2021-12-30 13:37:10|16517.4|16515.4|16516.5|16514.5|16517.5|16515.5|16516|16514|9
1640871440000|2021-12-30 13:37:20|16515.7|16513.7|16515.5|16513.5|16515.7|16513.7|16515.2|16513.2|28
1640871450000|2021-12-30 13:37:30|16515.6|16513.6|16516.1|16514.1|16517.2|16515.2|16515.6|16513.6|24
1640871460000|2021-12-30 13:37:40|16516.4|16514.4|16517.5|16515.5|16518|16516|16516.2|16514.2|26
1640871470000|2021-12-30 13:37:50|16517.4|16515.4|16517.2|16515.2|16517.4|16515.4|16517.1|16515.1|8
1640871480000|2021-12-30 13:38:00|16517.4|16515.4|16517.4|16515.4|16518.5|16516.5|16517.2|16515.2|21
1640871490000|2021-12-30 13:38:10|16517.2|16515.2|16516.1|16514.1|16517.2|16515.2|16515.5|16513.5|24
1640871500000|2021-12-30 13:38:20|16516|16514|16516.2|16514.2|16516.4|16514.4|16516|16514|0
1640871510000|2021-12-30 13:38:30|16516.6|16514.6|16516.9|16514.9|16517|16515|16516.5|16514.5|3
1640871520000|2021-12-30 13:38:40|16517|16515|16516|16514|16518|16516|16516|16514|36
1640871530000|2021-12-30 13:38:50|16516.1|16514.1|16516.7|16514.7|16516.9|16514.9|16516|16514|5
1640871540000|2021-12-30 13:39:00|16516.9|16514.9|16518.2|16516.2|16518.2|16516.2|16516.5|16514.5|10
1640871550000|2021-12-30 13:39:10|16518.4|16516.4|16516.9|16514.9|16518.9|16516.9|16516.9|16514.9|18
1640871560000|2021-12-30 13:39:20|16516.5|16514.5|16516.2|16514.2|16517|16515|16516.1|16514.1|11
1640871570000|2021-12-30 13:39:30|16516.1|16514.1|16518.4|16516.4|16518.9|16516.9|16516.1|16514.1|25
1640871580000|2021-12-30 13:39:40|16518.5|16516.5|16519.4|16517.4|16520|16518|16518.4|16516.4|21
1640871590000|2021-12-30 13:39:50|16519.7|16517.7|16519.5|16517.5|16520|16518|16518.9|16516.9|19
1640871600000|2021-12-30 13:40:00|16519.6|16517.6|16519.5|16517.5|16519.7|16517.7|16518.4|16516.4|26
1640871610000|2021-12-30 13:40:10|16519.6|16517.6|16520.2|16518.2|16520.7|16518.7|16519.6|16517.6|23
1640871620000|2021-12-30 13:40:20|16520.1|16518.1|16519.7|16517.7|16520.1|16518.1|16519.1|16517.1|5
1640871630000|2021-12-30 13:40:30|16519.9|16517.9|16520|16518|16520.4|16518.4|16519.6|16517.6|8
1640871640000|2021-12-30 13:40:40|16519.9|16517.9|16520|16518|16520|16518|16519.9|16517.9|0
1640871650000|2021-12-30 13:40:50|16519.9|16517.9|16519.2|16517.2|16520|16518|16519.2|16517.2|2
1640871660000|2021-12-30 13:41:00|16519.5|16517.5|16519.5|16517.5|16519.7|16517.7|16519.4|16517.4|6
1640871670000|2021-12-30 13:41:10|16519.4|16517.4|16518.9|16516.9|16519.4|16517.4|16518.1|16516.1|28
1640871680000|2021-12-30 13:41:20|16518.5|16516.5|16517.9|16515.9|16518.7|16516.7|16517.9|16515.9|10
1640871690000|2021-12-30 13:41:30|16517.7|16515.7|16517.7|16515.7|16517.9|16515.9|16517.2|16515.2|31
1640871700000|2021-12-30 13:41:40|16517.9|16515.9|16518|16516|16518.1|16516.1|16517.6|16515.6|3
1640871710000|2021-12-30 13:41:50|16517.9|16515.9|16518|16516|16518.1|16516.1|16517.2|16515.2|4
1640871720000|2021-12-30 13:42:00|16518.1|16516.1|16518|16516|16519|16517|16518|16516|7
1640871730000|2021-12-30 13:42:10|16518.2|16516.2|16519|16517|16519.1|16517.1|16518.2|16516.2|9
1640871740000|2021-12-30 13:42:20|16519.1|16517.1|16517.5|16515.5|16519.5|16517.5|16517.5|16515.5|14
1640871750000|2021-12-30 13:42:30|16517.6|16515.6|16516|16514|16517.6|16515.6|16515.9|16513.9|9
1640871760000|2021-12-30 13:42:40|16516.1|16514.1|16515|16513|16516.5|16514.5|16514.9|16512.9|20
1640871770000|2021-12-30 13:42:50|16514.9|16512.9|16514.9|16512.9|16515.4|16513.4|16514.4|16512.4|24
1640871780000|2021-12-30 13:43:00|16515|16513|16514|16512|16515.4|16513.4|16514|16512|24
1640871790000|2021-12-30 13:43:10|16513.7|16511.7|16512.7|16510.7|16514|16512|16511.5|16509.5|63
1640871800000|2021-12-30 13:43:20|16512.9|16510.9|16513|16511|16513.7|16511.7|16512.7|16510.7|23
1640871810000|2021-12-30 13:43:30|16513.5|16511.5|16515.1|16513.1|16515.4|16513.4|16513.5|16511.5|41
1640871820000|2021-12-30 13:43:40|16515.2|16513.2|16515.7|16513.7|16516|16514|16515.2|16513.2|8
1640871830000|2021-12-30 13:43:50|16516|16514|16515.5|16513.5|16516|16514|16515.5|16513.5|4
1640871840000|2021-12-30 13:44:00|16515.4|16513.4|16514.7|16512.7|16516|16514|16514.7|16512.7|3
1640871850000|2021-12-30 13:44:10|16514.9|16512.9|16515.1|16513.1|16515.5|16513.5|16514.7|16512.7|2
1640871860000|2021-12-30 13:44:20|16515|16513|16515.5|16513.5|16515.5|16513.5|16515|16513|1
1640871870000|2021-12-30 13:44:30|16515.6|16513.6|16515.7|16513.7|16516.1|16514.1|16515.2|16513.2|8
1640871880000|2021-12-30 13:44:40|16515.5|16513.5|16515|16513|16515.9|16513.9|16515|16513|5
1640871890000|2021-12-30 13:44:50|16515.1|16513.1|16515.1|16513.1|16515.7|16513.7|16514.1|16512.1|34
1640871900000|2021-12-30 13:45:00|16515.2|16513.2|16515.7|16513.7|16516.4|16514.4|16515.2|16513.2|10
1640871910000|2021-12-30 13:45:10|16515.6|16513.6|16516|16514|16516|16514|16514.7|16512.7|8
1640871920000|2021-12-30 13:45:20|16515.9|16513.9|16515.4|16513.4|16516|16514|16515.4|16513.4|12
1640871930000|2021-12-30 13:45:30|16515.1|16513.1|16514.6|16512.6|16515.1|16513.1|16513.9|16511.9|12
1640871940000|2021-12-30 13:45:40|16514.9|16512.9|16515.2|16513.2|16515.9|16513.9|16514.9|16512.9|9
1640871950000|2021-12-30 13:45:50|16515.4|16513.4|16515.5|16513.5|16515.5|16513.5|16514.7|16512.7|2
1640871960000|2021-12-30 13:46:00|16515.4|16513.4|16513.5|16511.5|16515.4|16513.4|16513.5|16511.5|20
1640871970000|2021-12-30 13:46:10|16513.4|16511.4|16512.1|16510.1|16513.4|16511.4|16511.9|16509.9|26
1640871980000|2021-12-30 13:46:20|16512.2|16510.2|16513|16511|16513.2|16511.2|16511.9|16509.9|11
1640871990000|2021-12-30 13:46:30|16513.1|16511.1|16513|16511|16513.7|16511.7|16512.9|16510.9|12
1640872000000|2021-12-30 13:46:40|16509.5|16507.5|16510.6|16508.6|16510.7|16508.7|16509.5|16507.5|146
1640872010000|2021-12-30 13:46:50|16510|16508|16508.6|16506.6|16510.1|16508.1|16508.4|16506.4|52
1640872020000|2021-12-30 13:47:00|16508.5|16506.5|16509.5|16507.5|16509.6|16507.6|16508.5|16506.5|22
1640872030000|2021-12-30 13:47:10|16509.7|16507.7|16510|16508|16510.1|16508.1|16509.4|16507.4|18
1640872040000|2021-12-30 13:47:20|16509.9|16507.9|16510.7|16508.7|16511|16509|16509.7|16507.7|39
1640872050000|2021-12-30 13:47:30|16510.9|16508.9|16512|16510|16512.5|16510.5|16510.7|16508.7|47
1640872060000|2021-12-30 13:47:40|16511.2|16509.2|16511.7|16509.7|16511.7|16509.7|16511.2|16509.2|14
1640872070000|2021-12-30 13:47:50|16511.9|16509.9|16512.1|16510.1|16512.4|16510.4|16511.9|16509.9|7
1640872080000|2021-12-30 13:48:00|16512.2|16510.2|16512.4|16510.4|16513|16511|16511.7|16509.7|18
1640872090000|2021-12-30 13:48:10|16512.5|16510.5|16512|16510|16512.5|16510.5|16511.5|16509.5|7
1640872100000|2021-12-30 13:48:20|16511.9|16509.9|16511.7|16509.7|16511.9|16509.9|16510.9|16508.9|13
1640872110000|2021-12-30 13:48:30|16511.9|16509.9|16510.7|16508.7|16512.4|16510.4|16510.7|16508.7|7
1640872120000|2021-12-30 13:48:40|16510.6|16508.6|16511.5|16509.5|16511.5|16509.5|16510.6|16508.6|5
1640872130000|2021-12-30 13:48:50|16511.2|16509.2|16511.5|16509.5|16511.7|16509.7|16511.2|16509.2|1
1640872140000|2021-12-30 13:49:00|16511.4|16509.4|16511.1|16509.1|16512.1|16510.1|16510.7|16508.7|26
1640872150000|2021-12-30 13:49:10|16511.2|16509.2|16511.9|16509.9|16511.9|16509.9|16511.1|16509.1|7
1640872160000|2021-12-30 13:49:20|16512|16510|16512.5|16510.5|16512.5|16510.5|16512|16510|3
1640872170000|2021-12-30 13:49:30|16512.4|16510.4|16507.7|16505.7|16512.7|16510.7|16507.1|16505.1|126
1640872180000|2021-12-30 13:49:40|16507.9|16505.9|16509.5|16507.5|16509.9|16507.9|16507.5|16505.5|40
1640872190000|2021-12-30 13:49:50|16509.6|16507.6|16510.2|16508.2|16510.2|16508.2|16509.6|16507.6|11
1640872200000|2021-12-30 13:50:00|16510.4|16508.4|16509.9|16507.9|16510.9|16508.9|16509.9|16507.9|29
1640872210000|2021-12-30 13:50:10|16509.2|16507.2|16508.6|16506.6|16509.4|16507.4|16508.5|16506.5|10
1640872220000|2021-12-30 13:50:20|16509|16507|16510|16508|16510.4|16508.4|16509|16507|6
1640872230000|2021-12-30 13:50:30|16509.9|16507.9|16510.2|16508.2|16510.4|16508.4|16509.7|16507.7|2
1640872240000|2021-12-30 13:50:40|16510.1|16508.1|16509.5|16507.5|16510.2|16508.2|16509.5|16507.5|8
1640872250000|2021-12-30 13:50:50|16509.4|16507.4|16509|16507|16510.4|16508.4|16508.9|16506.9|22
1640872260000|2021-12-30 13:51:00|16509.1|16507.1|16510.6|16508.6|16510.9|16508.9|16509.1|16507.1|20
1640872270000|2021-12-30 13:51:10|16510.7|16508.7|16510.6|16508.6|16511.5|16509.5|16510.2|16508.2|32
1640872280000|2021-12-30 13:51:20|16510.7|16508.7|16510.1|16508.1|16510.9|16508.9|16509.5|16507.5|18
1640872290000|2021-12-30 13:51:30|16510.2|16508.2|16511.5|16509.5|16511.5|16509.5|16510.2|16508.2|13
1640872300000|2021-12-30 13:51:40|16511.7|16509.7|16512|16510|16512.1|16510.1|16511.4|16509.4|29
1640872310000|2021-12-30 13:51:50|16512.1|16510.1|16512.5|16510.5|16512.5|16510.5|16512|16510|13
1640872320000|2021-12-30 13:52:00|16512.6|16510.6|16512.2|16510.2|16512.6|16510.6|16511.4|16509.4|10
1640872330000|2021-12-30 13:52:10|16512|16510|16513|16511|16513|16511|16511.1|16509.1|9
1640872340000|2021-12-30 13:52:20|16513.1|16511.1|16514.4|16512.4|16514.4|16512.4|16513.1|16511.1|42
1640872350000|2021-12-30 13:52:30|16514.1|16512.1|16513.5|16511.5|16514.4|16512.4|16513.5|16511.5|18
1640872360000|2021-12-30 13:52:40|16513.6|16511.6|16513|16511|16513.6|16511.6|16512.5|16510.5|7
1640872370000|2021-12-30 13:52:50|16513.1|16511.1|16513.2|16511.2|16513.2|16511.2|16512.7|16510.7|4
1640872380000|2021-12-30 13:53:00|16513.4|16511.4|16513.1|16511.1|16514|16512|16513.1|16511.1|11
1640872390000|2021-12-30 13:53:10|16513.2|16511.2|16513.2|16511.2|16513.9|16511.9|16512|16510|9
1640872400000|2021-12-30 13:53:20|16513.1|16511.1|16512.2|16510.2|16513.1|16511.1|16512.2|16510.2|7
1640872410000|2021-12-30 13:53:30|16512.1|16510.1|16511|16509|16512.4|16510.4|16510.7|16508.7|13
1640872420000|2021-12-30 13:53:40|16511.5|16509.5|16509.7|16507.7|16511.5|16509.5|16509|16507|22
1640872430000|2021-12-30 13:53:50|16510.2|16508.2|16509.1|16507.1|16510.2|16508.2|16508.9|16506.9|20
1640872440000|2021-12-30 13:54:00|16509.2|16507.2|16510.6|16508.6|16510.6|16508.6|16508.9|16506.9|41
1640872450000|2021-12-30 13:54:10|16510.1|16508.1|16508.7|16506.7|16510.1|16508.1|16508.4|16506.4|22
1640872460000|2021-12-30 13:54:20|16508.9|16506.9|16507|16505|16508.9|16506.9|16506.2|16504.2|66
1640872470000|2021-12-30 13:54:30|16507.1|16505.1|16507|16505|16508.5|16506.5|16507|16505|46
1640872480000|2021-12-30 13:54:40|16507.1|16505.1|16507.2|16505.2|16508|16506|16507.1|16505.1|15
1640872490000|2021-12-30 13:54:50|16507|16505|16507.2|16505.2|16507.7|16505.7|16506.9|16504.9|17
1640872500000|2021-12-30 13:55:00|16507.1|16505.1|16507.9|16505.9|16508.1|16506.1|16507.1|16505.1|21
1640872510000|2021-12-30 13:55:10|16507.7|16505.7|16505.9|16503.9|16507.9|16505.9|16505.7|16503.7|35
1640872520000|2021-12-30 13:55:20|16506|16504|16509.1|16507.1|16509.1|16507.1|16506|16504|36
1640872530000|2021-12-30 13:55:30|16509.4|16507.4|16508.1|16506.1|16509.4|16507.4|16508|16506|11
1640872540000|2021-12-30 13:55:40|16508.2|16506.2|16508.2|16506.2|16508.5|16506.5|16506.6|16504.6|23
1640872550000|2021-12-30 13:55:50|16508.1|16506.1|16507.4|16505.4|16508.2|16506.2|16507.2|16505.2|10
1640872560000|2021-12-30 13:56:00|16507.7|16505.7|16508.1|16506.1|16508.7|16506.7|16507.2|16505.2|17
1640872570000|2021-12-30 13:56:10|16506.5|16504.5|16507.6|16505.6|16508|16506|16506.2|16504.2|28
1640872580000|2021-12-30 13:56:20|16507.7|16505.7|16507.6|16505.6|16508|16506|16506.9|16504.9|7
1640872590000|2021-12-30 13:56:30|16507.7|16505.7|16507.9|16505.9|16508|16506|16507|16505|16
1640872600000|2021-12-30 13:56:40|16507.7|16505.7|16508|16506|16508.1|16506.1|16507.7|16505.7|3
1640872610000|2021-12-30 13:56:50|16508.1|16506.1|16509.1|16507.1|16509.1|16507.1|16508.1|16506.1|19
1640872620000|2021-12-30 13:57:00|16509.2|16507.2|16512.1|16510.1|16512.2|16510.2|16508.4|16506.4|51
1640872630000|2021-12-30 13:57:10|16512.2|16510.2|16511.9|16509.9|16512.5|16510.5|16511.2|16509.2|27
1640872640000|2021-12-30 13:57:20|16511.7|16509.7|16512.5|16510.5|16512.7|16510.7|16511.6|16509.6|15
1640872650000|2021-12-30 13:57:30|16512.6|16510.6|16513.4|16511.4|16513.4|16511.4|16512.6|16510.6|27
1640872660000|2021-12-30 13:57:40|16513|16511|16511.9|16509.9|16513.2|16511.2|16511.9|16509.9|20
1640872670000|2021-12-30 13:57:50|16512|16510|16511.2|16509.2|16512|16510|16511.2|16509.2|9
1640872680000|2021-12-30 13:58:00|16511.4|16509.4|16511.9|16509.9|16512.7|16510.7|16511|16509|16
1640872690000|2021-12-30 13:58:10|16512|16510|16511.6|16509.6|16512.2|16510.2|16511.5|16509.5|6
1640872700000|2021-12-30 13:58:20|16511.5|16509.5|16512.7|16510.7|16513|16511|16511.5|16509.5|21
1640872710000|2021-12-30 13:58:30|16512.9|16510.9|16512.4|16510.4|16512.9|16510.9|16512|16510|8
1640872720000|2021-12-30 13:58:40|16512.1|16510.1|16511.9|16509.9|16512.1|16510.1|16511.9|16509.9|4
1640872730000|2021-12-30 13:58:50|16511.4|16509.4|16511.7|16509.7|16512.2|16510.2|16511.4|16509.4|7
1640872740000|2021-12-30 13:59:00|16511.6|16509.6|16511.7|16509.7|16511.7|16509.7|16511.2|16509.2|9
1640872750000|2021-12-30 13:59:10|16511.6|16509.6|16513.1|16511.1|16513.2|16511.2|16511.5|16509.5|9
1640872760000|2021-12-30 13:59:20|16513.4|16511.4|16513.7|16511.7|16514.2|16512.2|16513.2|16511.2|35
1640872770000|2021-12-30 13:59:30|16513.6|16511.6|16513.2|16511.2|16514|16512|16513.1|16511.1|13
1640872780000|2021-12-30 13:59:40|16513.4|16511.4|16512.6|16510.6|16513.5|16511.5|16512.5|16510.5|12
1640872790000|2021-12-30 13:59:50|16512.5|16510.5|16513|16511|16513.2|16511.2|16512.5|16510.5|14
1640872800000|2021-12-30 14:00:00|16512.7|16510.7|16512.9|16510.9|16514|16512|16512.4|16510.4|38
1640872810000|2021-12-30 14:00:10|16512.6|16510.6|16509.4|16507.4|16512.6|16510.6|16509.1|16507.1|48
1640872820000|2021-12-30 14:00:20|16509.2|16507.2|16502.7|16500.7|16509.2|16507.2|16500.7|16498.7|352
1640872830000|2021-12-30 14:00:30|16502.6|16500.6|16506.2|16504.2|16507.9|16505.9|16502.6|16500.6|76
1640872840000|2021-12-30 14:00:40|16505.6|16503.6|16508.4|16506.4|16508.4|16506.4|16505.6|16503.6|27
1640872850000|2021-12-30 14:00:50|16509|16507|16512.1|16510.1|16513.5|16511.5|16509|16507|97
1640872860000|2021-12-30 14:01:00|16512.2|16510.2|16514|16512|16514.1|16512.1|16511.2|16509.2|44
1640872870000|2021-12-30 14:01:10|16513.7|16511.7|16513.5|16511.5|16514|16512|16513|16511|49
1640872880000|2021-12-30 14:01:20|16512.5|16510.5|16513.2|16511.2|16513.5|16511.5|16512|16510|10
1640872890000|2021-12-30 14:01:30|16513.1|16511.1|16512.2|16510.2|16513.2|16511.2|16511.2|16509.2|20
1640872900000|2021-12-30 14:01:40|16512.4|16510.4|16510.7|16508.7|16512.4|16510.4|16510.7|16508.7|13
1640872910000|2021-12-30 14:01:50|16510.6|16508.6|16509.2|16507.2|16510.6|16508.6|16509.2|16507.2|24
1640872920000|2021-12-30 14:02:00|16509.1|16507.1|16511.7|16509.7|16511.7|16509.7|16509.1|16507.1|20
1640872930000|2021-12-30 14:02:10|16511.2|16509.2|16510.2|16508.2|16512.2|16510.2|16510|16508|22
1640872940000|2021-12-30 14:02:20|16510.5|16508.5|16509.4|16507.4|16510.5|16508.5|16508.2|16506.2|13
1640872950000|2021-12-30 14:02:30|16509.5|16507.5|16508.4|16506.4|16509.6|16507.6|16508.2|16506.2|18
1640872960000|2021-12-30 14:02:40|16508.5|16506.5|16509.7|16507.7|16509.9|16507.9|16508.5|16506.5|9
1640872970000|2021-12-30 14:02:50|16509.6|16507.6|16508.4|16506.4|16509.7|16507.7|16508.1|16506.1|13
1640872980000|2021-12-30 14:03:00|16507.9|16505.9|16506.2|16504.2|16508|16506|16506|16504|43
1640872990000|2021-12-30 14:03:10|16506.5|16504.5|16506.9|16504.9|16508.2|16506.2|16506|16504|6
1640873000000|2021-12-30 14:03:20|16507.4|16505.4|16508.5|16506.5|16508.7|16506.7|16507.2|16505.2|22
1640873010000|2021-12-30 14:03:30|16508.2|16506.2|16508.5|16506.5|16508.5|16506.5|16507.9|16505.9|10
1640873020000|2021-12-30 14:03:40|16509.2|16507.2|16509.5|16507.5|16510.2|16508.2|16509.2|16507.2|17
1640873030000|2021-12-30 14:03:50|16509.6|16507.6|16509.5|16507.5|16510.2|16508.2|16509.5|16507.5|7
1640873040000|2021-12-30 14:04:00|16508.5|16506.5|16508.7|16506.7|16509.1|16507.1|16507.1|16505.1|27
1640873050000|2021-12-30 14:04:10|16508.9|16506.9|16509.9|16507.9|16509.9|16507.9|16508.5|16506.5|11
1640873060000|2021-12-30 14:04:20|16510|16508|16507.2|16505.2|16510.1|16508.1|16506.7|16504.7|22
1640873070000|2021-12-30 14:04:30|16507.1|16505.1|16507|16505|16507.1|16505.1|16505.2|16503.2|21
1640873080000|2021-12-30 14:04:40|16507.1|16505.1|16508.5|16506.5|16509|16507|16507|16505|34
1640873090000|2021-12-30 14:04:50|16508.4|16506.4|16509|16507|16509|16507|16508.1|16506.1|0
1640873100000|2021-12-30 14:05:00|16509.1|16507.1|16509.4|16507.4|16509.5|16507.5|16508.5|16506.5|12
1640873110000|2021-12-30 14:05:10|16509.7|16507.7|16508|16506|16509.7|16507.7|16507.7|16505.7|15
1640873120000|2021-12-30 14:05:20|16507.9|16505.9|16509.5|16507.5|16509.9|16507.9|16507.7|16505.7|21
1640873130000|2021-12-30 14:05:30|16509.6|16507.6|16508|16506|16509.6|16507.6|16508|16506|7
1640873140000|2021-12-30 14:05:40|16507.9|16505.9|16507.5|16505.5|16508|16506|16507.1|16505.1|7
1640873150000|2021-12-30 14:05:50|16507.4|16505.4|16508.4|16506.4|16508.5|16506.5|16507|16505|3
1640873160000|2021-12-30 14:06:00|16508.5|16506.5|16509.2|16507.2|16509.5|16507.5|16508.2|16506.2|22
1640873170000|2021-12-30 14:06:10|16509.4|16507.4|16507.5|16505.5|16509.5|16507.5|16507.5|16505.5|10
1640873180000|2021-12-30 14:06:20|16507.4|16505.4|16508|16506|16508.5|16506.5|16505.9|16503.9|17
1640873190000|2021-12-30 14:06:30|16508.6|16506.6|16508.9|16506.9|16509|16507|16508|16506|8
1640873200000|2021-12-30 14:06:40|16508.5|16506.5|16509.7|16507.7|16510|16508|16508.5|16506.5|11
1640873210000|2021-12-30 14:06:50|16509.9|16507.9|16509.9|16507.9|16509.9|16507.9|16509|16507|4
1640873220000|2021-12-30 14:07:00|16509.2|16507.2|16507.9|16505.9|16509.2|16507.2|16507.5|16505.5|15
1640873230000|2021-12-30 14:07:10|16507.6|16505.6|16508.4|16506.4|16508.4|16506.4|16506.7|16504.7|12
1640873240000|2021-12-30 14:07:20|16508.5|16506.5|16508|16506|16508.5|16506.5|16507.4|16505.4|10
1640873250000|2021-12-30 14:07:30|16507.7|16505.7|16508.1|16506.1|16508.2|16506.2|16507.7|16505.7|3
1640873260000|2021-12-30 14:07:40|16508|16506|16506.9|16504.9|16508|16506|16506.4|16504.4|16
1640873270000|2021-12-30 14:07:50|16507|16505|16505.5|16503.5|16507.2|16505.2|16504.6|16502.6|43
1640873280000|2021-12-30 14:08:00|16505.4|16503.4|16506.7|16504.7|16507.4|16505.4|16504.1|16502.1|32
1640873290000|2021-12-30 14:08:10|16506.9|16504.9|16507.1|16505.1|16507.2|16505.2|16506.6|16504.6|4
1640873300000|2021-12-30 14:08:20|16507|16505|16506.2|16504.2|16507.1|16505.1|16505.7|16503.7|5
1640873310000|2021-12-30 14:08:30|16506.1|16504.1|16506.2|16504.2|16507|16505|16506.1|16504.1|4
1640873320000|2021-12-30 14:08:40|16506.5|16504.5|16507|16505|16507.1|16505.1|16506.5|16504.5|10
1640873330000|2021-12-30 14:08:50|16507.1|16505.1|16507.1|16505.1|16507.5|16505.5|16507.1|16505.1|11
1640873340000|2021-12-30 14:09:00|16507.2|16505.2|16506.7|16504.7|16507.5|16505.5|16506.7|16504.7|3
1640873350000|2021-12-30 14:09:10|16506.9|16504.9|16507.2|16505.2|16507.2|16505.2|16506.6|16504.6|17
1640873360000|2021-12-30 14:09:20|16507.4|16505.4|16506.4|16504.4|16507.4|16505.4|16506.4|16504.4|26
1640873370000|2021-12-30 14:09:30|16506.6|16504.6|16506.2|16504.2|16507|16505|16506.2|16504.2|13
1640873380000|2021-12-30 14:09:40|16506.4|16504.4|16505.7|16503.7|16506.4|16504.4|16504.6|16502.6|38
1640873390000|2021-12-30 14:09:50|16505.9|16503.9|16506.7|16504.7|16507.1|16505.1|16505.9|16503.9|8
1640873400000|2021-12-30 14:10:00|16506.6|16504.6|16506|16504|16506.6|16504.6|16505.6|16503.6|16
1640873410000|2021-12-30 14:10:10|16506.1|16504.1|16507.2|16505.2|16507.2|16505.2|16506.1|16504.1|10
1640873420000|2021-12-30 14:10:20|16506.5|16504.5|16508|16506|16508.2|16506.2|16506.5|16504.5|15
1640873430000|2021-12-30 14:10:30|16507.9|16505.9|16507.2|16505.2|16508.2|16506.2|16506.7|16504.7|17
1640873440000|2021-12-30 14:10:40|16507.5|16505.5|16507|16505|16508|16506|16506.2|16504.2|11
1640873450000|2021-12-30 14:10:50|16506.9|16504.9|16507.2|16505.2|16507.4|16505.4|16506.7|16504.7|3
1640873460000|2021-12-30 14:11:00|16507.1|16505.1|16506.2|16504.2|16507.1|16505.1|16506.1|16504.1|15
1640873470000|2021-12-30 14:11:10|16506.1|16504.1|16506|16504|16506.5|16504.5|16505.9|16503.9|14
1640873480000|2021-12-30 14:11:20|16505|16503|16505.1|16503.1|16505.2|16503.2|16504.5|16502.5|36
1640873490000|2021-12-30 14:11:30|16505.2|16503.2|16507|16505|16507|16505|16504.7|16502.7|33
1640873500000|2021-12-30 14:11:40|16506.9|16504.9|16506.5|16504.5|16507.2|16505.2|16506.5|16504.5|3
1640873510000|2021-12-30 14:11:50|16506.6|16504.6|16505.5|16503.5|16507.1|16505.1|16505.1|16503.1|11
1640873520000|2021-12-30 14:12:00|16505.4|16503.4|16505.6|16503.6|16506.4|16504.4|16504.9|16502.9|18
1640873530000|2021-12-30 14:12:10|16506.5|16504.5|16507.4|16505.4|16507.4|16505.4|16506.4|16504.4|17
1640873540000|2021-12-30 14:12:20|16507.5|16505.5|16509.7|16507.7|16509.9|16507.9|16507.5|16505.5|69
1640873550000|2021-12-30 14:12:30|16509.9|16507.9|16510.9|16508.9|16511.2|16509.2|16509.5|16507.5|58
1640873560000|2021-12-30 14:12:40|16511|16509|16510.9|16508.9|16511.2|16509.2|16510.2|16508.2|34
1640873570000|2021-12-30 14:12:50|16510.7|16508.7|16510.7|16508.7|16511.1|16509.1|16510.2|16508.2|16
1640873580000|2021-12-30 14:13:00|16510.6|16508.6|16510.9|16508.9|16511.4|16509.4|16510.5|16508.5|21
1640873590000|2021-12-30 14:13:10|16510.6|16508.6|16510.4|16508.4|16510.6|16508.6|16510|16508|6
1640873600000|2021-12-30 14:13:20|16510.5|16508.5|16510.9|16508.9|16510.9|16508.9|16510.2|16508.2|11
1640873610000|2021-12-30 14:13:30|16511.4|16509.4|16510.9|16508.9|16511.4|16509.4|16510.5|16508.5|17
1640873620000|2021-12-30 14:13:40|16511|16509|16510.4|16508.4|16511|16509|16510.4|16508.4|10
1640873630000|2021-12-30 14:13:50|16510.7|16508.7|16510.7|16508.7|16510.7|16508.7|16510.5|16508.5|14
1640873640000|2021-12-30 14:14:00|16510.9|16508.9|16512.2|16510.2|16512.4|16510.4|16510.7|16508.7|60
1640873650000|2021-12-30 14:14:10|16512.4|16510.4|16513.1|16511.1|16513.6|16511.6|16512.2|16510.2|86
1640873660000|2021-12-30 14:14:20|16513|16511|16512.9|16510.9|16513.5|16511.5|16512.6|16510.6|24
1640873670000|2021-12-30 14:14:30|16513|16511|16513|16511|16513.4|16511.4|16512.6|16510.6|29
1640873680000|2021-12-30 14:14:40|16512.9|16510.9|16512.9|16510.9|16513|16511|16512.6|16510.6|5
1640873690000|2021-12-30 14:14:50|16512.7|16510.7|16513.4|16511.4|16513.4|16511.4|16512.6|16510.6|12
1640873700000|2021-12-30 14:15:00|16513.1|16511.1|16511.6|16509.6|16513.1|16511.1|16511.6|16509.6|27
1640873710000|2021-12-30 14:15:10|16511.7|16509.7|16513|16511|16513|16511|16511.5|16509.5|50
1640873720000|2021-12-30 14:15:20|16513.2|16511.2|16512.4|16510.4|16513.2|16511.2|16512.4|16510.4|18
1640873730000|2021-12-30 14:15:30|16512.2|16510.2|16512.4|16510.4|16512.5|16510.5|16511.9|16509.9|4
1640873740000|2021-12-30 14:15:40|16512.2|16510.2|16516.4|16514.4|16516.6|16514.6|16512.2|16510.2|117
1640873750000|2021-12-30 14:15:50|16516.2|16514.2|16516.9|16514.9|16518.7|16516.7|16515.9|16513.9|187
1640873760000|2021-12-30 14:16:00|16516.6|16514.6|16517.6|16515.6|16517.6|16515.6|16516.6|16514.6|30
1640873770000|2021-12-30 14:16:10|16517.5|16515.5|16517.6|16515.6|16518.1|16516.1|16517.4|16515.4|22
1640873780000|2021-12-30 14:16:20|16517.7|16515.7|16516.9|16514.9|16518.2|16516.2|16516.9|16514.9|38
1640873790000|2021-12-30 14:16:30|16516.6|16514.6|16516.4|16514.4|16517.4|16515.4|16516.2|16514.2|11
1640873800000|2021-12-30 14:16:40|16516.5|16514.5|16517.2|16515.2|16517.2|16515.2|16516.2|16514.2|17
1640873810000|2021-12-30 14:16:50|16516.7|16514.7|16516.9|16514.9|16517|16515|16516.4|16514.4|25
1640873820000|2021-12-30 14:17:00|16517|16515|16516.9|16514.9|16517.4|16515.4|16516.9|16514.9|16
1640873830000|2021-12-30 14:17:10|16516.4|16514.4|16515.4|16513.4|16516.5|16514.5|16515.1|16513.1|20
1640873840000|2021-12-30 14:17:20|16515.1|16513.1|16513.5|16511.5|16515.2|16513.2|16513.5|16511.5|27
1640873850000|2021-12-30 14:17:30|16513.6|16511.6|16512.1|16510.1|16514.2|16512.2|16511.7|16509.7|64
1640873860000|2021-12-30 14:17:40|16512.2|16510.2|16515|16513|16515|16513|16512.2|16510.2|12
1640873870000|2021-12-30 14:17:50|16514.9|16512.9|16514.2|16512.2|16514.9|16512.9|16513.9|16511.9|5
1640873880000|2021-12-30 14:18:00|16514.1|16512.1|16514.4|16512.4|16514.4|16512.4|16513.9|16511.9|9
1640873890000|2021-12-30 14:18:10|16514.2|16512.2|16515|16513|16515|16513|16514.2|16512.2|3
1640873900000|2021-12-30 14:18:20|16514.4|16512.4|16514.7|16512.7|16515|16513|16514.4|16512.4|12
1640873910000|2021-12-30 14:18:30|16515.2|16513.2|16514.5|16512.5|16515.2|16513.2|16514.5|16512.5|8
1640873920000|2021-12-30 14:18:40|16514.9|16512.9|16515|16513|16515|16513|16514.5|16512.5|2
1640873930000|2021-12-30 14:18:50|16515.2|16513.2|16515|16513|16515.2|16513.2|16514.4|16512.4|5
1640873940000|2021-12-30 14:19:00|16515.1|16513.1|16513.7|16511.7|16515.1|16513.1|16513.7|16511.7|11
1640873950000|2021-12-30 14:19:10|16513.6|16511.6|16513.5|16511.5|16513.7|16511.7|16513|16511|9
1640873960000|2021-12-30 14:19:20|16513.6|16511.6|16513.2|16511.2|16513.6|16511.6|16513|16511|5
1640873970000|2021-12-30 14:19:30|16513.4|16511.4|16513.6|16511.6|16513.9|16511.9|16513.4|16511.4|18
1640873980000|2021-12-30 14:19:40|16513.5|16511.5|16512.2|16510.2|16513.6|16511.6|16512.2|16510.2|20
1640873990000|2021-12-30 14:19:50|16512.1|16510.1|16511.9|16509.9|16512.5|16510.5|16511.7|16509.7|13
1640874000000|2021-12-30 14:20:00|16511.7|16509.7|16511.5|16509.5|16512|16510|16511.5|16509.5|15
1640874010000|2021-12-30 14:20:10|16511.4|16509.4|16511.2|16509.2|16511.6|16509.6|16510.7|16508.7|19
1640874020000|2021-12-30 14:20:20|16511.1|16509.1|16509.2|16507.2|16511.2|16509.2|16508.7|16506.7|81
1640874030000|2021-12-30 14:20:30|16509.5|16507.5|16510.2|16508.2|16510.5|16508.5|16508.7|16506.7|34
1640874040000|2021-12-30 14:20:40|16510.1|16508.1|16511|16509|16511.2|16509.2|16509.9|16507.9|11
1640874050000|2021-12-30 14:20:50|16510.9|16508.9|16510.2|16508.2|16511.2|16509.2|16510.2|16508.2|4
1640874060000|2021-12-30 14:21:00|16510.1|16508.1|16510.4|16508.4|16510.7|16508.7|16510|16508|7
1640874070000|2021-12-30 14:21:10|16510.5|16508.5|16510.5|16508.5|16510.9|16508.9|16510.5|16508.5|2
1640874080000|2021-12-30 14:21:20|16510.2|16508.2|16509.1|16507.1|16510.2|16508.2|16509|16507|14
1640874090000|2021-12-30 14:21:30|16509|16507|16509.7|16507.7|16510|16508|16509|16507|11
1640874100000|2021-12-30 14:21:40|16509.6|16507.6|16509.5|16507.5|16509.6|16507.6|16509.1|16507.1|5
1640874110000|2021-12-30 14:21:50|16509.7|16507.7|16509.9|16507.9|16510.4|16508.4|16509.7|16507.7|13
1640874120000|2021-12-30 14:22:00|16509.4|16507.4|16509|16507|16509.4|16507.4|16508.4|16506.4|36
1640874130000|2021-12-30 14:22:10|16508.9|16506.9|16507.7|16505.7|16508.9|16506.9|16507.7|16505.7|17
1640874140000|2021-12-30 14:22:20|16507.9|16505.9|16508.6|16506.6|16508.6|16506.6|16507.9|16505.9|12
1640874150000|2021-12-30 14:22:30|16508.9|16506.9|16508.1|16506.1|16509|16507|16508|16506|14
1640874160000|2021-12-30 14:22:40|16508|16506|16509|16507|16509|16507|16507.2|16505.2|18
1640874170000|2021-12-30 14:22:50|16508.9|16506.9|16508.4|16506.4|16509.6|16507.6|16508.4|16506.4|21
1640874180000|2021-12-30 14:23:00|16507.7|16505.7|16508.2|16506.2|16508.2|16506.2|16507.2|16505.2|11
1640874190000|2021-12-30 14:23:10|16508.1|16506.1|16508.4|16506.4|16508.9|16506.9|16508.1|16506.1|15
1640874200000|2021-12-30 14:23:20|16508.5|16506.5|16508.6|16506.6|16508.7|16506.7|16508.4|16506.4|3
1640874210000|2021-12-30 14:23:30|16508.7|16506.7|16508.7|16506.7|16508.7|16506.7|16508.4|16506.4|7
1640874220000|2021-12-30 14:23:40|16508.6|16506.6|16509.1|16507.1|16509.2|16507.2|16508.6|16506.6|4
1640874230000|2021-12-30 14:23:50|16508.9|16506.9|16509.1|16507.1|16509.1|16507.1|16508.9|16506.9|4
1640874240000|2021-12-30 14:24:00|16508.9|16506.9|16511|16509|16511|16509|16508.9|16506.9|22
1640874250000|2021-12-30 14:24:10|16511.1|16509.1|16510.7|16508.7|16511.7|16509.7|16510.4|16508.4|39
1640874260000|2021-12-30 14:24:20|16510.9|16508.9|16512.1|16510.1|16512.5|16510.5|16510.7|16508.7|7
1640874270000|2021-12-30 14:24:30|16512.2|16510.2|16512|16510|16512.2|16510.2|16511.7|16509.7|21
1640874280000|2021-12-30 14:24:40|16512.1|16510.1|16511.6|16509.6|16512.1|16510.1|16511.6|16509.6|4
1640874290000|2021-12-30 14:24:50|16511.7|16509.7|16510.7|16508.7|16511.7|16509.7|16510.4|16508.4|8
1640874300000|2021-12-30 14:25:00|16510.2|16508.2|16503.2|16501.2|16510.2|16508.2|16502|16500|224
1640874310000|2021-12-30 14:25:10|16503.4|16501.4|16499|16497|16503.7|16501.7|16497.5|16495.5|234
1640874320000|2021-12-30 14:25:20|16499.2|16497.2|16500.9|16498.9|16501.1|16499.1|16498.6|16496.6|80
1640874330000|2021-12-30 14:25:30|16500.7|16498.7|16501.2|16499.2|16501.4|16499.4|16499|16497|33
1640874340000|2021-12-30 14:25:40|16501.1|16499.1|16499.2|16497.2|16501.1|16499.1|16499.2|16497.2|31
1640874350000|2021-12-30 14:25:50|16499.4|16497.4|16495.4|16493.4|16499.7|16497.7|16494.6|16492.6|145
1640874360000|2021-12-30 14:26:00|16495.5|16493.5|16491.6|16489.6|16495.5|16493.5|16489.7|16487.7|390
1640874370000|2021-12-30 14:26:10|16491.7|16489.7|16489.5|16487.5|16492|16490|16484.9|16482.9|366
1640874380000|2021-12-30 14:26:20|16489.7|16487.7|16488.4|16486.4|16491|16489|16487.4|16485.4|133
1640874390000|2021-12-30 14:26:30|16488.5|16486.5|16489|16487|16489.2|16487.2|16488|16486|60
1640874400000|2021-12-30 14:26:40|16489.1|16487.1|16489.7|16487.7|16489.7|16487.7|16488.7|16486.7|29
1640874410000|2021-12-30 14:26:50|16489.9|16487.9|16492|16490|16492.2|16490.2|16489.9|16487.9|61
1640874420000|2021-12-30 14:27:00|16491.9|16489.9|16491.7|16489.7|16492.7|16490.7|16491.5|16489.5|47
1640874430000|2021-12-30 14:27:10|16492|16490|16491.7|16489.7|16492.5|16490.5|16491.4|16489.4|32
1640874440000|2021-12-30 14:27:20|16491.4|16489.4|16493|16491|16493.2|16491.2|16491.4|16489.4|49
1640874450000|2021-12-30 14:27:30|16492.9|16490.9|16492.6|16490.6|16493.1|16491.1|16492.6|16490.6|33
1640874460000|2021-12-30 14:27:40|16492.5|16490.5|16492.5|16490.5|16493.1|16491.1|16492|16490|52
1640874470000|2021-12-30 14:27:50|16492.4|16490.4|16489|16487|16492.7|16490.7|16489|16487|89
1640874480000|2021-12-30 14:28:00|16488.9|16486.9|16488.9|16486.9|16490|16488|16488.2|16486.2|69
1640874490000|2021-12-30 14:28:10|16489.1|16487.1|16491.2|16489.2|16491.5|16489.5|16488|16486|77
1640874500000|2021-12-30 14:28:20|16491.4|16489.4|16489.7|16487.7|16492|16490|16489.6|16487.6|48
1640874510000|2021-12-30 14:28:30|16489.9|16487.9|16488.5|16486.5|16490.4|16488.4|16488|16486|31
1640874520000|2021-12-30 14:28:40|16488.6|16486.6|16488.1|16486.1|16489.2|16487.2|16487.9|16485.9|48
1640874530000|2021-12-30 14:28:50|16488|16486|16485|16483|16488.4|16486.4|16484.9|16482.9|135
1640874540000|2021-12-30 14:29:00|16484.9|16482.9|16484.9|16482.9|16485.6|16483.6|16484.4|16482.4|116
1640874550000|2021-12-30 14:29:10|16484.4|16482.4|16486.1|16484.1|16486.1|16484.1|16484.4|16482.4|76
1640874560000|2021-12-30 14:29:20|16486.9|16484.9|16486.2|16484.2|16487|16485|16486.1|16484.1|65
1640874570000|2021-12-30 14:29:30|16486.6|16484.6|16489.7|16487.7|16490.7|16488.7|16486.6|16484.6|77
1640874580000|2021-12-30 14:29:40|16490|16488|16490|16488|16490.5|16488.5|16489.5|16487.5|99
1640874590000|2021-12-30 14:29:50|16490.1|16488.1|16479.2|16477.2|16490.9|16488.9|16478.7|16476.7|426
1640874600000|2021-12-30 14:30:00|16478.7|16477.7|16490.4|16489.4|16491.9|16490.9|16478.7|16477.7|1131
1640874610000|2021-12-30 14:30:10|16490.2|16489.2|16487|16486|16493.6|16492.6|16485.5|16484.5|562
1640874620000|2021-12-30 14:30:20|16487.7|16486.7|16483.4|16482.4|16490|16489|16478.7|16477.7|387
1640874630000|2021-12-30 14:30:30|16483.2|16482.2|16469.7|16468.7|16484|16483|16469|16468|776
1640874640000|2021-12-30 14:30:40|16469.4|16468.4|16474.4|16473.4|16474.4|16473.4|16466.1|16465.1|764
1640874650000|2021-12-30 14:30:50|16474.5|16473.5|16486.5|16485.5|16489.9|16488.9|16474.2|16473.2|512
1640874660000|2021-12-30 14:31:00|16487|16486|16493.7|16492.7|16496.2|16495.2|16484.5|16483.5|607
1640874670000|2021-12-30 14:31:10|16493.9|16492.9|16494.5|16493.5|16497.6|16496.6|16489.4|16488.4|645
1640874680000|2021-12-30 14:31:20|16494.4|16493.4|16486.6|16485.6|16494.4|16493.4|16484|16483|504
1640874690000|2021-12-30 14:31:30|16486.5|16485.5|16494.5|16493.5|16494.5|16493.5|16485.2|16484.2|243
1640874700000|2021-12-30 14:31:40|16494.4|16493.4|16490.5|16489.5|16494.5|16493.5|16487.5|16486.5|213
1640874710000|2021-12-30 14:31:50|16490.6|16489.6|16491.6|16490.6|16492.2|16491.2|16487.9|16486.9|167
1640874720000|2021-12-30 14:32:00|16491.2|16490.2|16489.5|16488.5|16491.7|16490.7|16479.2|16478.2|579
1640874730000|2021-12-30 14:32:10|16489.2|16488.2|16491.1|16490.1|16496|16495|16489.2|16488.2|362
1640874740000|2021-12-30 14:32:20|16491.2|16490.2|16493.4|16492.4|16495|16494|16491|16490|172
1640874750000|2021-12-30 14:32:30|16494|16493|16493.5|16492.5|16497.9|16496.9|16490.7|16489.7|339
1640874760000|2021-12-30 14:32:40|16494.2|16493.2|16496.1|16495.1|16499.2|16498.2|16493.4|16492.4|287
1640874770000|2021-12-30 14:32:50|16495|16494|16497.5|16496.5|16497.6|16496.6|16491.9|16490.9|223
1640874780000|2021-12-30 14:33:00|16497.7|16496.7|16502.2|16501.2|16503.9|16502.9|16496.7|16495.7|495
1640874790000|2021-12-30 14:33:10|16502.1|16501.1|16507.2|16506.2|16509.9|16508.9|16499.4|16498.4|508
1640874800000|2021-12-30 14:33:20|16507.4|16506.4|16505.7|16504.7|16508|16507|16501.6|16500.6|356
1640874810000|2021-12-30 14:33:30|16504.9|16503.9|16500.2|16499.2|16504.9|16503.9|16498.9|16497.9|242
1640874820000|2021-12-30 14:33:40|16499.9|16498.9|16504.2|16503.2|16505.9|16504.9|16499|16498|201
1640874830000|2021-12-30 14:33:50|16504.4|16503.4|16505.1|16504.1|16508.1|16507.1|16503|16502|239
1640874840000|2021-12-30 14:34:00|16503.7|16502.7|16499.5|16498.5|16506.7|16505.7|16499.5|16498.5|230
1640874850000|2021-12-30 14:34:10|16499.2|16498.2|16503|16502|16507.6|16506.6|16499.2|16498.2|291
1640874860000|2021-12-30 14:34:20|16502.9|16501.9|16507|16506|16508.7|16507.7|16500.5|16499.5|190
1640874870000|2021-12-30 14:34:30|16506.7|16505.7|16509.4|16508.4|16509.6|16508.6|16504|16503|241
1640874880000|2021-12-30 14:34:40|16509|16508|16508.2|16507.2|16509.5|16508.5|16505|16504|164
1640874890000|2021-12-30 14:34:50|16508.1|16507.1|16512|16511|16512.4|16511.4|16505.4|16504.4|261
1640874900000|2021-12-30 14:35:00|16511.7|16510.7|16514|16513|16515.4|16514.4|16509.5|16508.5|544
1640874910000|2021-12-30 14:35:10|16514.2|16513.2|16506.4|16505.4|16516|16515|16506|16505|544
1640874920000|2021-12-30 14:35:20|16506.7|16505.7|16509.7|16508.7|16510.5|16509.5|16504|16503|272
1640874930000|2021-12-30 14:35:30|16509.6|16508.6|16506.9|16505.9|16509.6|16508.6|16505.9|16504.9|177
1640874940000|2021-12-30 14:35:40|16507|16506|16508.2|16507.2|16509.7|16508.7|16506.5|16505.5|96
1640874950000|2021-12-30 14:35:50|16508.7|16507.7|16509.9|16508.9|16512.9|16511.9|16507.2|16506.2|162
1640874960000|2021-12-30 14:36:00|16509.5|16508.5|16513.4|16512.4|16515.7|16514.7|16508.5|16507.5|318
1640874970000|2021-12-30 14:36:10|16513.9|16512.9|16518|16517|16519|16518|16510.5|16509.5|331
1640874980000|2021-12-30 14:36:20|16518.2|16517.2|16518.2|16517.2|16519.7|16518.7|16513.4|16512.4|263
1640874990000|2021-12-30 14:36:30|16518|16517|16514.7|16513.7|16520.9|16519.9|16513.5|16512.5|341
1640875000000|2021-12-30 14:36:40|16514.6|16513.6|16513.1|16512.1|16516.7|16515.7|16510|16509|197
1640875010000|2021-12-30 14:36:50|16513|16512|16510.5|16509.5|16513|16512|16507.9|16506.9|151
1640875020000|2021-12-30 14:37:00|16510.4|16509.4|16504.2|16503.2|16511.5|16510.5|16503.2|16502.2|326
1640875030000|2021-12-30 14:37:10|16504.7|16503.7|16502.1|16501.1|16505.1|16504.1|16499.9|16498.9|285
1640875040000|2021-12-30 14:37:20|16502.2|16501.2|16502.4|16501.4|16504.7|16503.7|16501|16500|144
1640875050000|2021-12-30 14:37:30|16502.2|16501.2|16504|16503|16504.9|16503.9|16497.4|16496.4|337
1640875060000|2021-12-30 14:37:40|16505|16504|16506|16505|16507.6|16506.6|16503.4|16502.4|183
1640875070000|2021-12-30 14:37:50|16506.1|16505.1|16505.5|16504.5|16507.7|16506.7|16504|16503|122
1640875080000|2021-12-30 14:38:00|16506|16505|16501.5|16500.5|16506.5|16505.5|16499.2|16498.2|218
1640875090000|2021-12-30 14:38:10|16501.7|16500.7|16492.7|16491.7|16501.9|16500.9|16492.1|16491.1|472
1640875100000|2021-12-30 14:38:20|16492.6|16491.6|16499.6|16498.6|16499.7|16498.7|16492.6|16491.6|208
1640875110000|2021-12-30 14:38:30|16499.7|16498.7|16502.9|16501.9|16502.9|16501.9|16497.2|16496.2|140
1640875120000|2021-12-30 14:38:40|16503.7|16502.7|16503.7|16502.7|16504.7|16503.7|16499|16498|157
1640875130000|2021-12-30 14:38:50|16503.6|16502.6|16502|16501|16503.7|16502.7|16499.7|16498.7|105
1640875140000|2021-12-30 14:39:00|16502.4|16501.4|16502.7|16501.7|16504.6|16503.6|16499.7|16498.7|102
1640875150000|2021-12-30 14:39:10|16502.5|16501.5|16501.9|16500.9|16502.5|16501.5|16497|16496|160
1640875160000|2021-12-30 14:39:20|16501.7|16500.7|16501.6|16500.6|16502.6|16501.6|16498.6|16497.6|113
1640875170000|2021-12-30 14:39:30|16501|16500|16502.2|16501.2|16504.4|16503.4|16499.6|16498.6|261
1640875180000|2021-12-30 14:39:40|16502.4|16501.4|16501.7|16500.7|16505.9|16504.9|16501.6|16500.6|167
1640875190000|2021-12-30 14:39:50|16501.6|16500.6|16502.2|16501.2|16503.5|16502.5|16500|16499|100
1640875200000|2021-12-30 14:40:00|16502.4|16501.4|16498|16497|16504.5|16503.5|16494.1|16493.1|402
1640875210000|2021-12-30 14:40:10|16496.7|16495.7|16498.1|16497.1|16501.2|16500.2|16495.5|16494.5|158
1640875220000|2021-12-30 14:40:20|16498|16497|16495|16494|16500.5|16499.5|16495|16494|128
1640875230000|2021-12-30 14:40:30|16494.7|16493.7|16495.1|16494.1|16497.7|16496.7|16489.5|16488.5|361
1640875240000|2021-12-30 14:40:40|16494.7|16493.7|16492.1|16491.1|16495.4|16494.4|16489.5|16488.5|209
1640875250000|2021-12-30 14:40:50|16492.7|16491.7|16493.2|16492.2|16493.7|16492.7|16490.7|16489.7|186
1640875260000|2021-12-30 14:41:00|16493.5|16492.5|16491|16490|16495|16494|16485.9|16484.9|370
1640875270000|2021-12-30 14:41:10|16491.1|16490.1|16487.5|16486.5|16491.7|16490.7|16481|16480|410
1640875280000|2021-12-30 14:41:20|16487|16486|16491|16490|16493.9|16492.9|16487|16486|238
1640875290000|2021-12-30 14:41:30|16490.9|16489.9|16477|16476|16490.9|16489.9|16476.4|16475.4|352
1640875300000|2021-12-30 14:41:40|16476.4|16475.4|16476.5|16475.5|16479|16478|16472.6|16471.6|479
1640875310000|2021-12-30 14:41:50|16476.6|16475.6|16474.7|16473.7|16478.2|16477.2|16472.6|16471.6|242
1640875320000|2021-12-30 14:42:00|16474.5|16473.5|16468.9|16467.9|16475.5|16474.5|16468.9|16467.9|391
1640875330000|2021-12-30 14:42:10|16469|16468|16464.1|16463.1|16470.2|16469.2|16458.4|16457.4|722
1640875340000|2021-12-30 14:42:20|16463.6|16462.6|16465.4|16464.4|16469.6|16468.6|16463.6|16462.6|224
1640875350000|2021-12-30 14:42:30|16465.2|16464.2|16469.4|16468.4|16469.4|16468.4|16463|16462|217
1640875360000|2021-12-30 14:42:40|16469.5|16468.5|16460.1|16459.1|16469.6|16468.6|16458.9|16457.9|234
1640875370000|2021-12-30 14:42:50|16461.2|16460.2|16455.7|16454.7|16461.9|16460.9|16454.9|16453.9|389
1640875380000|2021-12-30 14:43:00|16455.1|16454.1|16458.9|16457.9|16465.6|16464.6|16453.2|16452.2|523
1640875390000|2021-12-30 14:43:10|16458.6|16457.6|16467.4|16466.4|16467.6|16466.6|16457.5|16456.5|324
1640875400000|2021-12-30 14:43:20|16467.1|16466.1|16468.4|16467.4|16468.6|16467.6|16463.4|16462.4|260
1640875410000|2021-12-30 14:43:30|16467.7|16466.7|16467.6|16466.6|16471.6|16470.6|16465.4|16464.4|276
1640875420000|2021-12-30 14:43:40|16467.7|16466.7|16471.4|16470.4|16471.9|16470.9|16467.6|16466.6|323
1640875430000|2021-12-30 14:43:50|16471.1|16470.1|16469.6|16468.6|16471.4|16470.4|16467.1|16466.1|168
1640875440000|2021-12-30 14:44:00|16469.1|16468.1|16474.1|16473.1|16474.4|16473.4|16468.5|16467.5|302
1640875450000|2021-12-30 14:44:10|16473.9|16472.9|16470.6|16469.6|16473.9|16472.9|16467.9|16466.9|300
1640875460000|2021-12-30 14:44:20|16470.9|16469.9|16471.7|16470.7|16472.9|16471.9|16469|16468|147
1640875470000|2021-12-30 14:44:30|16471.4|16470.4|16471.9|16470.9|16472.1|16471.1|16463.7|16462.7|296
1640875480000|2021-12-30 14:44:40|16472|16471|16471.7|16470.7|16475.6|16474.6|16469.1|16468.1|363
1640875490000|2021-12-30 14:44:50|16471.6|16470.6|16470.6|16469.6|16472.1|16471.1|16468.6|16467.6|144
1640875500000|2021-12-30 14:45:00|16470.9|16469.9|16462.7|16461.7|16471.6|16470.6|16461.5|16460.5|519
1640875510000|2021-12-30 14:45:10|16463|16462|16473.2|16472.2|16474.2|16473.2|16460.9|16459.9|367
1640875520000|2021-12-30 14:45:20|16473.4|16472.4|16477|16476|16480.1|16479.1|16473.4|16472.4|585
1640875530000|2021-12-30 14:45:30|16476.6|16475.6|16480.9|16479.9|16485.4|16484.4|16475.6|16474.6|438
1640875540000|2021-12-30 14:45:40|16480.6|16479.6|16481.4|16480.4|16485.4|16484.4|16479.6|16478.6|262
1640875550000|2021-12-30 14:45:50|16479.9|16478.9|16482.5|16481.5|16484.5|16483.5|16479.4|16478.4|196
1640875560000|2021-12-30 14:46:00|16483.6|16482.6|16486.9|16485.9|16488.6|16487.6|16482.9|16481.9|372
1640875570000|2021-12-30 14:46:10|16486.6|16485.6|16481.9|16480.9|16487.4|16486.4|16479|16478|263
1640875580000|2021-12-30 14:46:20|16481.7|16480.7|16483.1|16482.1|16484.7|16483.7|16481.1|16480.1|128
1640875590000|2021-12-30 14:46:30|16483|16482|16481.9|16480.9|16483|16482|16479.1|16478.1|122
1640875600000|2021-12-30 14:46:40|16482|16481|16481.1|16480.1|16485|16484|16480|16479|132
1640875610000|2021-12-30 14:46:50|16481.4|16480.4|16483.1|16482.1|16484.4|16483.4|16478.4|16477.4|151
1640875620000|2021-12-30 14:47:00|16483.4|16482.4|16484.6|16483.6|16486.6|16485.6|16482.7|16481.7|191
1640875630000|2021-12-30 14:47:10|16484.4|16483.4|16482.1|16481.1|16484.9|16483.9|16481.7|16480.7|133
1640875640000|2021-12-30 14:47:20|16482.6|16481.6|16485.2|16484.2|16487.1|16486.1|16481.5|16480.5|210
1640875650000|2021-12-30 14:47:30|16485.4|16484.4|16485.9|16484.9|16488.4|16487.4|16484|16483|230
1640875660000|2021-12-30 14:47:40|16485.7|16484.7|16487.7|16486.7|16489.9|16488.9|16485.6|16484.6|179
1640875670000|2021-12-30 14:47:50|16487.9|16486.9|16485.9|16484.9|16488.4|16487.4|16485.6|16484.6|149
1640875680000|2021-12-30 14:48:00|16485.6|16484.6|16479.9|16478.9|16487.9|16486.9|16478.1|16477.1|465
1640875690000|2021-12-30 14:48:10|16479.1|16478.1|16482.9|16481.9|16484.4|16483.4|16477.4|16476.4|232
1640875700000|2021-12-30 14:48:20|16482.6|16481.6|16484.6|16483.6|16484.6|16483.6|16481.9|16480.9|104
1640875710000|2021-12-30 14:48:30|16484.1|16483.1|16478.5|16477.5|16485.1|16484.1|16478.4|16477.4|128
1640875720000|2021-12-30 14:48:40|16478.6|16477.6|16477.6|16476.6|16479.5|16478.5|16476.4|16475.4|184
1640875730000|2021-12-30 14:48:50|16477.4|16476.4|16478.7|16477.7|16481.1|16480.1|16476.4|16475.4|145
1640875740000|2021-12-30 14:49:00|16478.9|16477.9|16479.5|16478.5|16482.6|16481.6|16478.9|16477.9|134
1640875750000|2021-12-30 14:49:10|16479.9|16478.9|16481.9|16480.9|16483.4|16482.4|16479.1|16478.1|137
1640875760000|2021-12-30 14:49:20|16481.6|16480.6|16480|16479|16483.1|16482.1|16479.4|16478.4|88
1640875770000|2021-12-30 14:49:30|16479.4|16478.4|16478.6|16477.6|16480.4|16479.4|16475.6|16474.6|163
1640875780000|2021-12-30 14:49:40|16478.7|16477.7|16470.1|16469.1|16479.1|16478.1|16469.6|16468.6|646
1640875790000|2021-12-30 14:49:50|16470.4|16469.4|16471.2|16470.2|16476.1|16475.1|16470.1|16469.1|219
1640875800000|2021-12-30 14:50:00|16471.1|16470.1|16475.9|16474.9|16478.1|16477.1|16469.2|16468.2|302
1640875810000|2021-12-30 14:50:10|16474.9|16473.9|16470.4|16469.4|16474.9|16473.9|16470.4|16469.4|187
1640875820000|2021-12-30 14:50:20|16469.9|16468.9|16474.4|16473.4|16475.4|16474.4|16469.9|16468.9|136
1640875830000|2021-12-30 14:50:30|16474.1|16473.1|16478.5|16477.5|16478.5|16477.5|16474.1|16473.1|139
1640875840000|2021-12-30 14:50:40|16478.6|16477.6|16481.6|16480.6|16482.4|16481.4|16477.6|16476.6|255
1640875850000|2021-12-30 14:50:50|16481.9|16480.9|16481.4|16480.4|16483.4|16482.4|16479.4|16478.4|142
1640875860000|2021-12-30 14:51:00|16481.2|16480.2|16485.6|16484.6|16486.9|16485.9|16481.2|16480.2|272
1640875870000|2021-12-30 14:51:10|16485.4|16484.4|16488.1|16487.1|16490.9|16489.9|16485.1|16484.1|282
1640875880000|2021-12-30 14:51:20|16488.4|16487.4|16487.4|16486.4|16489.9|16488.9|16485|16484|237
1640875890000|2021-12-30 14:51:30|16487.6|16486.6|16482.2|16481.2|16487.9|16486.9|16481|16480|189
1640875900000|2021-12-30 14:51:40|16481.9|16480.9|16483.6|16482.6|16483.9|16482.9|16481.4|16480.4|156
1640875910000|2021-12-30 14:51:50|16483.7|16482.7|16478.7|16477.7|16483.7|16482.7|16477.7|16476.7|188
1640875920000|2021-12-30 14:52:00|16478.6|16477.6|16479|16478|16480.2|16479.2|16476.4|16475.4|175
1640875930000|2021-12-30 14:52:10|16479.1|16478.1|16472.4|16471.4|16479.1|16478.1|16471.4|16470.4|213
1640875940000|2021-12-30 14:52:20|16472.6|16471.6|16471.4|16470.4|16473.6|16472.6|16467.4|16466.4|302
1640875950000|2021-12-30 14:52:30|16471.2|16470.2|16474.9|16473.9|16478.1|16477.1|16470.6|16469.6|184
1640875960000|2021-12-30 14:52:40|16474.6|16473.6|16478.1|16477.1|16478.6|16477.6|16474.2|16473.2|100
1640875970000|2021-12-30 14:52:50|16478.2|16477.2|16478.6|16477.6|16479.9|16478.9|16475.9|16474.9|124
1640875980000|2021-12-30 14:53:00|16480.1|16479.1|16483.9|16482.9|16484.2|16483.2|16479.1|16478.1|266
1640875990000|2021-12-30 14:53:10|16483.5|16482.5|16487.6|16486.6|16487.9|16486.9|16483.4|16482.4|226
1640876000000|2021-12-30 14:53:20|16488|16487|16485.1|16484.1|16489.7|16488.7|16485.1|16484.1|176
1640876010000|2021-12-30 14:53:30|16485.2|16484.2|16490.4|16489.4|16491.6|16490.6|16484.6|16483.6|293
1640876020000|2021-12-30 14:53:40|16490.1|16489.1|16488.1|16487.1|16492.6|16491.6|16486.9|16485.9|251
1640876030000|2021-12-30 14:53:50|16487.6|16486.6|16490.6|16489.6|16491.4|16490.4|16487|16486|136
1640876040000|2021-12-30 14:54:00|16490.4|16489.4|16492.6|16491.6|16493.6|16492.6|16489.6|16488.6|223
1640876050000|2021-12-30 14:54:10|16492.5|16491.5|16495.9|16494.9|16497.9|16496.9|16492.5|16491.5|441
1640876060000|2021-12-30 14:54:20|16496.4|16495.4|16494.1|16493.1|16497.2|16496.2|16492.6|16491.6|198
1640876070000|2021-12-30 14:54:30|16494.4|16493.4|16490.4|16489.4|16494.4|16493.4|16489.9|16488.9|176
1640876080000|2021-12-30 14:54:40|16490.6|16489.6|16491.9|16490.9|16492.6|16491.6|16488.9|16487.9|106
1640876090000|2021-12-30 14:54:50|16491.6|16490.6|16491.6|16490.6|16492.6|16491.6|16489.6|16488.6|115
1640876100000|2021-12-30 14:55:00|16491.5|16490.5|16487.4|16486.4|16491.5|16490.5|16485.4|16484.4|245
1640876110000|2021-12-30 14:55:10|16487.1|16486.1|16486.6|16485.6|16491.1|16490.1|16485.4|16484.4|153
1640876120000|2021-12-30 14:55:20|16486.7|16485.7|16484.6|16483.6|16487.4|16486.4|16483.9|16482.9|130
1640876130000|2021-12-30 14:55:30|16484.5|16483.5|16484.4|16483.4|16485.6|16484.6|16483.4|16482.4|142
1640876140000|2021-12-30 14:55:40|16484.2|16483.2|16483.6|16482.6|16485.9|16484.9|16483.1|16482.1|104
1640876150000|2021-12-30 14:55:50|16483.5|16482.5|16493.2|16492.2|16494.5|16493.5|16483.1|16482.1|233
1640876160000|2021-12-30 14:56:00|16493.4|16492.4|16497.6|16496.6|16497.9|16496.9|16490.6|16489.6|362
1640876170000|2021-12-30 14:56:10|16497.4|16496.4|16498.6|16497.6|16498.6|16497.6|16494.2|16493.2|229
1640876180000|2021-12-30 14:56:20|16498.7|16497.7|16496.6|16495.6|16498.7|16497.7|16494.4|16493.4|181
1640876190000|2021-12-30 14:56:30|16497.1|16496.1|16495.6|16494.6|16498.4|16497.4|16494.6|16493.6|140
1640876200000|2021-12-30 14:56:40|16495.4|16494.4|16497.9|16496.9|16498.9|16497.9|16495.4|16494.4|185
1640876210000|2021-12-30 14:56:50|16498.1|16497.1|16493.9|16492.9|16498.9|16497.9|16493.7|16492.7|138
1640876220000|2021-12-30 14:57:00|16493.6|16492.6|16493.9|16492.9|16495.5|16494.5|16492|16491|199
1640876230000|2021-12-30 14:57:10|16493.7|16492.7|16496.9|16495.9|16498.2|16497.2|16493.1|16492.1|109
1640876240000|2021-12-30 14:57:20|16497|16496|16499.4|16498.4|16499.9|16498.9|16496.9|16495.9|199
1640876250000|2021-12-30 14:57:30|16499.1|16498.1|16495.6|16494.6|16499.1|16498.1|16494.6|16493.6|157
1640876260000|2021-12-30 14:57:40|16494.9|16493.9|16495.4|16494.4|16496.7|16495.7|16493.1|16492.1|115
1640876270000|2021-12-30 14:57:50|16495.9|16494.9|16493.1|16492.1|16496.1|16495.1|16492.9|16491.9|117
1640876280000|2021-12-30 14:58:00|16492.9|16491.9|16495.9|16494.9|16496.1|16495.1|16492.9|16491.9|122
1640876290000|2021-12-30 14:58:10|16495.7|16494.7|16495.4|16494.4|16496|16495|16492.9|16491.9|144
1640876300000|2021-12-30 14:58:20|16495.5|16494.5|16499.6|16498.6|16500.9|16499.9|16495.1|16494.1|223
1640876310000|2021-12-30 14:58:30|16499.5|16498.5|16500.6|16499.6|16501.9|16500.9|16498.9|16497.9|220
1640876320000|2021-12-30 14:58:40|16501.1|16500.1|16503.4|16502.4|16503.6|16502.6|16499.9|16498.9|241
1640876330000|2021-12-30 14:58:50|16503.2|16502.2|16499.9|16498.9|16503.4|16502.4|16499.4|16498.4|141
1640876340000|2021-12-30 14:59:00|16500.1|16499.1|16501.5|16500.5|16503.1|16502.1|16499.2|16498.2|156
1640876350000|2021-12-30 14:59:10|16501.6|16500.6|16504.1|16503.1|16504.4|16503.4|16499.6|16498.6|157
1640876360000|2021-12-30 14:59:20|16503.9|16502.9|16504.4|16503.4|16505.1|16504.1|16502.1|16501.1|170
1640876370000|2021-12-30 14:59:30|16504.2|16503.2|16505.1|16504.1|16507.6|16506.6|16502.9|16501.9|197
1640876380000|2021-12-30 14:59:40|16504.9|16503.9|16506.1|16505.1|16506.1|16505.1|16503.6|16502.6|140
1640876390000|2021-12-30 14:59:50|16505.6|16504.6|16503.1|16502.1|16506.1|16505.1|16501.9|16500.9|214
1640876400000|2021-12-30 15:00:00|16502.9|16501.9|16504.9|16503.9|16507.9|16506.9|16502.9|16501.9|219
1640876410000|2021-12-30 15:00:10|16504.6|16503.6|16505.6|16504.6|16505.6|16504.6|16501.4|16500.4|276
1640876420000|2021-12-30 15:00:20|16505.7|16504.7|16506.9|16505.9|16507.9|16506.9|16503.6|16502.6|121
1640876430000|2021-12-30 15:00:30|16507|16506|16511.6|16510.6|16511.6|16510.6|16506.9|16505.9|394
1640876440000|2021-12-30 15:00:40|16511.5|16510.5|16512.5|16511.5|16513.9|16512.9|16510.4|16509.4|296
1640876450000|2021-12-30 15:00:50|16512.6|16511.6|16512.6|16511.6|16514.9|16513.9|16511.4|16510.4|304
1640876460000|2021-12-30 15:01:00|16512.9|16511.9|16513.1|16512.1|16514.1|16513.1|16510.9|16509.9|270
1640876470000|2021-12-30 15:01:10|16513.6|16512.6|16510.6|16509.6|16513.9|16512.9|16509.4|16508.4|246
1640876480000|2021-12-30 15:01:20|16510.7|16509.7|16508.4|16507.4|16513.9|16512.9|16507.6|16506.6|216
1640876490000|2021-12-30 15:01:30|16508.2|16507.2|16508.1|16507.1|16509.4|16508.4|16506.6|16505.6|146
1640876500000|2021-12-30 15:01:40|16508|16507|16505.9|16504.9|16508.4|16507.4|16504.9|16503.9|155
1640876510000|2021-12-30 15:01:50|16506.1|16505.1|16506.4|16505.4|16508.9|16507.9|16505.4|16504.4|173
1640876520000|2021-12-30 15:02:00|16506.5|16505.5|16507.4|16506.4|16507.9|16506.9|16503.9|16502.9|233
1640876530000|2021-12-30 15:02:10|16507.2|16506.2|16508.4|16507.4|16509.9|16508.9|16506.9|16505.9|171
1640876540000|2021-12-30 15:02:20|16508.1|16507.1|16503.6|16502.6|16508.1|16507.1|16502.9|16501.9|185
1640876550000|2021-12-30 15:02:30|16503.4|16502.4|16507.9|16506.9|16508.1|16507.1|16503.4|16502.4|114
1640876560000|2021-12-30 15:02:40|16507.6|16506.6|16510.9|16509.9|16511|16510|16506.4|16505.4|145
1640876570000|2021-12-30 15:02:50|16510.7|16509.7|16510.1|16509.1|16511.6|16510.6|16509.4|16508.4|114
1640876580000|2021-12-30 15:03:00|16510.4|16509.4|16512.4|16511.4|16512.6|16511.6|16510.4|16509.4|194
1640876590000|2021-12-30 15:03:10|16512.1|16511.1|16510.6|16509.6|16512.4|16511.4|16510.1|16509.1|109
1640876600000|2021-12-30 15:03:20|16511.1|16510.1|16510.6|16509.6|16511.9|16510.9|16509.4|16508.4|76
1640876610000|2021-12-30 15:03:30|16510.7|16509.7|16513.9|16512.9|16514.9|16513.9|16509.9|16508.9|225
1640876620000|2021-12-30 15:03:40|16514|16513|16511.1|16510.1|16514.1|16513.1|16510.9|16509.9|130
1640876630000|2021-12-30 15:03:50|16511.2|16510.2|16512.4|16511.4|16512.9|16511.9|16510.6|16509.6|63
1640876640000|2021-12-30 15:04:00|16512.1|16511.1|16511.1|16510.1|16512.9|16511.9|16511|16510|69
1640876650000|2021-12-30 15:04:10|16510.9|16509.9|16514|16513|16514.4|16513.4|16510.7|16509.7|153
1640876660000|2021-12-30 15:04:20|16514.1|16513.1|16513.1|16512.1|16514.4|16513.4|16512.4|16511.4|57
1640876670000|2021-12-30 15:04:30|16513.2|16512.2|16513.4|16512.4|16514.9|16513.9|16511.2|16510.2|122
1640876680000|2021-12-30 15:04:40|16513.2|16512.2|16515.5|16514.5|16516.4|16515.4|16512.1|16511.1|130
1640876690000|2021-12-30 15:04:50|16515.6|16514.6|16517.9|16516.9|16519.4|16518.4|16515.5|16514.5|323
1640876700000|2021-12-30 15:05:00|16518.4|16517.4|16515.6|16514.6|16518.4|16517.4|16514.2|16513.2|193
1640876710000|2021-12-30 15:05:10|16515.9|16514.9|16514.6|16513.6|16515.9|16514.9|16510|16509|216
1640876720000|2021-12-30 15:05:20|16513.9|16512.9|16522.4|16521.4|16522.6|16521.6|16513.9|16512.9|461
1640876730000|2021-12-30 15:05:30|16522.6|16521.6|16525.4|16524.4|16527.1|16526.1|16522.4|16521.4|621
1640876740000|2021-12-30 15:05:40|16524.6|16523.6|16526.1|16525.1|16528.2|16527.2|16523.9|16522.9|418
1640876750000|2021-12-30 15:05:50|16526.4|16525.4|16528.4|16527.4|16528.4|16527.4|16524.4|16523.4|202
1640876760000|2021-12-30 15:06:00|16527.4|16526.4|16528.9|16527.9|16529.4|16528.4|16527.4|16526.4|254
1640876770000|2021-12-30 15:06:10|16528.4|16527.4|16527.6|16526.6|16529.6|16528.6|16525.6|16524.6|218
1640876780000|2021-12-30 15:06:20|16528.6|16527.6|16523.6|16522.6|16528.9|16527.9|16523.6|16522.6|136
1640876790000|2021-12-30 15:06:30|16523.2|16522.2|16525.4|16524.4|16526.9|16525.9|16522.9|16521.9|241
1640876800000|2021-12-30 15:06:40|16524.9|16523.9|16524.9|16523.9|16526.1|16525.1|16523.6|16522.6|105
1640876810000|2021-12-30 15:06:50|16524.7|16523.7|16526.1|16525.1|16526.7|16525.7|16524.1|16523.1|98
1640876820000|2021-12-30 15:07:00|16526.4|16525.4|16525.9|16524.9|16526.9|16525.9|16523.6|16522.6|206
1640876830000|2021-12-30 15:07:10|16526.1|16525.1|16534.7|16533.7|16534.7|16533.7|16526|16525|481
1640876840000|2021-12-30 15:07:20|16534.2|16533.2|16531.9|16530.9|16534.9|16533.9|16530.5|16529.5|259
1640876850000|2021-12-30 15:07:30|16531.6|16530.6|16533.4|16532.4|16533.9|16532.9|16531.5|16530.5|138
1640876860000|2021-12-30 15:07:40|16533.1|16532.1|16535.9|16534.9|16535.9|16534.9|16532.4|16531.4|142
1640876870000|2021-12-30 15:07:50|16535.6|16534.6|16535.4|16534.4|16537.9|16536.9|16534.9|16533.9|336
1640876880000|2021-12-30 15:08:00|16536|16535|16537.7|16536.7|16538.9|16537.9|16535.6|16534.6|257
1640876890000|2021-12-30 15:08:10|16538.1|16537.1|16537.4|16536.4|16538.5|16537.5|16535.9|16534.9|255
1640876900000|2021-12-30 15:08:20|16537.2|16536.2|16533.9|16532.9|16537.5|16536.5|16531.1|16530.1|266
1640876910000|2021-12-30 15:08:30|16534.6|16533.6|16537.4|16536.4|16538|16537|16534.6|16533.6|121
1640876920000|2021-12-30 15:08:40|16537.1|16536.1|16538.6|16537.6|16539.2|16538.2|16536.4|16535.4|152
1640876930000|2021-12-30 15:08:50|16538.5|16537.5|16541.4|16540.4|16542.9|16541.9|16537.9|16536.9|350
1640876940000|2021-12-30 15:09:00|16541.7|16540.7|16543.1|16542.1|16543.9|16542.9|16540.4|16539.4|222
1640876950000|2021-12-30 15:09:10|16543|16542|16541.5|16540.5|16543.1|16542.1|16540.9|16539.9|147
1640876960000|2021-12-30 15:09:20|16541.4|16540.4|16541.9|16540.9|16542.9|16541.9|16540.9|16539.9|131
1640876970000|2021-12-30 15:09:30|16542|16541|16540.2|16539.2|16542.4|16541.4|16540|16539|136
1640876980000|2021-12-30 15:09:40|16540.4|16539.4|16540.4|16539.4|16541.4|16540.4|16538|16537|271
1640876990000|2021-12-30 15:09:50|16540.2|16539.2|16541.2|16540.2|16542.1|16541.1|16540|16539|111
1640877000000|2021-12-30 15:10:00|16542.3|16541.3|16540|16539|16542.6|16541.6|16539.2|16538.2|230
1640877010000|2021-12-30 15:10:10|16540.2|16539.2|16539.3|16538.3|16543.3|16542.3|16539.2|16538.2|215
1640877020000|2021-12-30 15:10:20|16539.6|16538.6|16539.8|16538.8|16541.7|16540.7|16538.5|16537.5|209
1640877030000|2021-12-30 15:10:30|16539.7|16538.7|16540.7|16539.7|16540.7|16539.7|16539|16538|154
1640877040000|2021-12-30 15:10:40|16540.6|16539.6|16538.2|16537.2|16541|16540|16537.7|16536.7|102
1640877050000|2021-12-30 15:10:50|16538.5|16537.5|16534.7|16533.7|16538.8|16537.8|16534.3|16533.3|260
1640877060000|2021-12-30 15:11:00|16535|16534|16536|16535|16537.2|16536.2|16533.2|16532.2|195
1640877070000|2021-12-30 15:11:10|16536.2|16535.2|16537.7|16536.7|16540.5|16539.5|16535.8|16534.8|215
1640877080000|2021-12-30 15:11:20|16537.2|16536.2|16536.5|16535.5|16538.7|16537.7|16536.5|16535.5|68
1640877090000|2021-12-30 15:11:30|16536.7|16535.7|16538|16537|16538.7|16537.7|16536.6|16535.6|50
1640877100000|2021-12-30 15:11:40|16538.1|16537.1|16540.5|16539.5|16540.6|16539.6|16537.2|16536.2|71
1640877110000|2021-12-30 15:11:50|16540.2|16539.2|16536|16535|16540.2|16539.2|16536|16535|77
1640877120000|2021-12-30 15:12:00|16537.2|16536.2|16538.5|16537.5|16539.5|16538.5|16537|16536|116
1640877130000|2021-12-30 15:12:10|16538.3|16537.3|16537.5|16536.5|16538.7|16537.7|16536.5|16535.5|58
1640877140000|2021-12-30 15:12:20|16537.7|16536.7|16536.2|16535.2|16538.2|16537.2|16536|16535|69
1640877150000|2021-12-30 15:12:30|16536.1|16535.1|16537.8|16536.8|16538.6|16537.6|16535.3|16534.3|95
1640877160000|2021-12-30 15:12:40|16538|16537|16539.5|16538.5|16539.5|16538.5|16536.3|16535.3|102
1640877170000|2021-12-30 15:12:50|16539.2|16538.2|16540.7|16539.7|16541|16540|16538.5|16537.5|134
1640877180000|2021-12-30 15:13:00|16540.5|16539.5|16540|16539|16542.1|16541.1|16538.5|16537.5|181
1640877190000|2021-12-30 15:13:10|16540.1|16539.1|16542.7|16541.7|16543.6|16542.6|16540.1|16539.1|194
1640877200000|2021-12-30 15:13:20|16542|16541|16538.2|16537.2|16542.2|16541.2|16538.2|16537.2|101
1640877210000|2021-12-30 15:13:30|16538.7|16537.7|16539.7|16538.7|16540.2|16539.2|16538.5|16537.5|53
1640877220000|2021-12-30 15:13:40|16539.8|16538.8|16544|16543|16544.5|16543.5|16539.7|16538.7|168
1640877230000|2021-12-30 15:13:50|16544.2|16543.2|16545|16544|16549.2|16548.2|16544.2|16543.2|715
1640877240000|2021-12-30 15:14:00|16545.5|16544.5|16548.1|16547.1|16549|16548|16544|16543|276
1640877250000|2021-12-30 15:14:10|16548|16547|16550|16549|16551|16550|16547.7|16546.7|342
1640877260000|2021-12-30 15:14:20|16550.1|16549.1|16556.3|16555.3|16556.5|16555.5|16550.1|16549.1|682
1640877270000|2021-12-30 15:14:30|16556|16555|16557|16556|16558.2|16557.2|16555|16554|304
1640877280000|2021-12-30 15:14:40|16556.7|16555.7|16555.5|16554.5|16556.7|16555.7|16555|16554|139
1640877290000|2021-12-30 15:14:50|16555.3|16554.3|16556|16555|16557.8|16556.8|16555|16554|178
1640877300000|2021-12-30 15:15:00|16555.5|16554.5|16557.2|16556.2|16557.8|16556.8|16555.2|16554.2|237
1640877310000|2021-12-30 15:15:10|16557.3|16556.3|16555.2|16554.2|16558.6|16557.6|16554.7|16553.7|244
1640877320000|2021-12-30 15:15:20|16554.3|16553.3|16549.7|16548.7|16554.5|16553.5|16546|16545|486
1640877330000|2021-12-30 15:15:30|16550.2|16549.2|16551.7|16550.7|16551.7|16550.7|16548.5|16547.5|220
1640877340000|2021-12-30 15:15:40|16551.5|16550.5|16551.5|16550.5|16552.3|16551.3|16550|16549|69
1640877350000|2021-12-30 15:15:50|16551.3|16550.3|16551.3|16550.3|16551.5|16550.5|16549.6|16548.6|112
1640877360000|2021-12-30 15:16:00|16552.7|16551.7|16552.8|16551.8|16554.7|16553.7|16552|16551|271
1640877370000|2021-12-30 15:16:10|16552.7|16551.7|16554.2|16553.2|16555|16554|16550|16549|179
1640877380000|2021-12-30 15:16:20|16554.7|16553.7|16555.6|16554.6|16557.5|16556.5|16554.7|16553.7|268
1640877390000|2021-12-30 15:16:30|16556|16555|16558.3|16557.3|16560.1|16559.1|16556|16555|438
1640877400000|2021-12-30 15:16:40|16558|16557|16557.6|16556.6|16558|16557|16554.5|16553.5|235
1640877410000|2021-12-30 15:16:50|16557.7|16556.7|16560|16559|16560|16559|16556.7|16555.7|191
1640877420000|2021-12-30 15:17:00|16559.8|16558.8|16563|16562|16564.2|16563.2|16559.5|16558.5|473
1640877430000|2021-12-30 15:17:10|16563.2|16562.2|16559.2|16558.2|16563.2|16562.2|16558.5|16557.5|252
1640877440000|2021-12-30 15:17:20|16559.1|16558.1|16557.5|16556.5|16560|16559|16556.7|16555.7|185
1640877450000|2021-12-30 15:17:30|16557.6|16556.6|16555.8|16554.8|16558|16557|16555.3|16554.3|132
1640877460000|2021-12-30 15:17:40|16555.7|16554.7|16559.1|16558.1|16559.2|16558.2|16555|16554|173
1640877470000|2021-12-30 15:17:50|16559|16558|16555.2|16554.2|16559|16558|16554.3|16553.3|152
1640877480000|2021-12-30 15:18:00|16555|16554|16550.6|16549.6|16555|16554|16550.5|16549.5|279
1640877490000|2021-12-30 15:18:10|16550.7|16549.7|16552|16551|16552|16551|16549.7|16548.7|182
1640877500000|2021-12-30 15:18:20|16551.7|16550.7|16550.2|16549.2|16551.8|16550.8|16549.8|16548.8|134
1640877510000|2021-12-30 15:18:30|16550|16549|16548.7|16547.7|16550.8|16549.8|16548.7|16547.7|183
1640877520000|2021-12-30 15:18:40|16548.5|16547.5|16551.8|16550.8|16553.1|16552.1|16548.5|16547.5|154
1640877530000|2021-12-30 15:18:50|16551.7|16550.7|16554.2|16553.2|16554.3|16553.3|16550.5|16549.5|124
1640877540000|2021-12-30 15:19:00|16554.3|16553.3|16551|16550|16554.5|16553.5|16550.7|16549.7|161
1640877550000|2021-12-30 15:19:10|16551.1|16550.1|16552.7|16551.7|16553.5|16552.5|16550.5|16549.5|93
1640877560000|2021-12-30 15:19:20|16552.5|16551.5|16552.3|16551.3|16553.2|16552.2|16550.5|16549.5|80
1640877570000|2021-12-30 15:19:30|16552.2|16551.2|16555.1|16554.1|16556.6|16555.6|16551.7|16550.7|127
1640877580000|2021-12-30 15:19:40|16554.7|16553.7|16557.7|16556.7|16559.2|16558.2|16554.7|16553.7|256
1640877590000|2021-12-30 15:19:50|16557.2|16556.2|16559.2|16558.2|16559.7|16558.7|16556|16555|109
1640877600000|2021-12-30 15:20:00|16558.5|16557.5|16557.7|16556.7|16560|16559|16556.7|16555.7|174
1640877610000|2021-12-30 15:20:10|16558|16557|16556|16555|16558.7|16557.7|16555|16554|118
1640877620000|2021-12-30 15:20:20|16555.7|16554.7|16553.1|16552.1|16556.7|16555.7|16552.7|16551.7|129
1640877630000|2021-12-30 15:20:30|16553|16552|16552|16551|16553.5|16552.5|16551|16550|64
1640877640000|2021-12-30 15:20:40|16551.8|16550.8|16556.3|16555.3|16557.2|16556.2|16551.7|16550.7|121
1640877650000|2021-12-30 15:20:50|16556|16555|16555|16554|16557.6|16556.6|16554.5|16553.5|84
1640877660000|2021-12-30 15:21:00|16555.2|16554.2|16555.5|16554.5|16555.7|16554.7|16553.1|16552.1|120
1640877670000|2021-12-30 15:21:10|16555.7|16554.7|16556.5|16555.5|16556.7|16555.7|16553.2|16552.2|111
1640877680000|2021-12-30 15:21:20|16556.7|16555.7|16549.7|16548.7|16557|16556|16549|16548|215
1640877690000|2021-12-30 15:21:30|16550.2|16549.2|16548.2|16547.2|16550.5|16549.5|16547.8|16546.8|197
1640877700000|2021-12-30 15:21:40|16548.3|16547.3|16551.7|16550.7|16552.2|16551.2|16545.8|16544.8|356
1640877710000|2021-12-30 15:21:50|16551.6|16550.6|16554.5|16553.5|16555|16554|16551.2|16550.2|164
1640877720000|2021-12-30 15:22:00|16556|16555|16554.5|16553.5|16556|16555|16552.7|16551.7|131
1640877730000|2021-12-30 15:22:10|16554.7|16553.7|16555|16554|16557.2|16556.2|16553.7|16552.7|164
1640877740000|2021-12-30 15:22:20|16555.2|16554.2|16557.2|16556.2|16557.2|16556.2|16554.8|16553.8|63
1640877750000|2021-12-30 15:22:30|16557.3|16556.3|16555.7|16554.7|16557.3|16556.3|16554.5|16553.5|86
1640877760000|2021-12-30 15:22:40|16555.6|16554.6|16555.2|16554.2|16555.6|16554.6|16553.2|16552.2|120
1640877770000|2021-12-30 15:22:50|16555.3|16554.3|16557|16556|16557.6|16556.6|16555.3|16554.3|66
1640877780000|2021-12-30 15:23:00|16557.5|16556.5|16556.5|16555.5|16557.5|16556.5|16554.7|16553.7|89
1640877790000|2021-12-30 15:23:10|16556.6|16555.6|16556.3|16555.3|16557|16556|16555.1|16554.1|59
1640877800000|2021-12-30 15:23:20|16556.2|16555.2|16556.7|16555.7|16557.2|16556.2|16555.5|16554.5|43
1640877810000|2021-12-30 15:23:30|16556.8|16555.8|16555.7|16554.7|16557.3|16556.3|16555.5|16554.5|67
1640877820000|2021-12-30 15:23:40|16555.6|16554.6|16556.2|16555.2|16556.8|16555.8|16554.6|16553.6|79
1640877830000|2021-12-30 15:23:50|16556.3|16555.3|16557.5|16556.5|16558.2|16557.2|16556.2|16555.2|92
1640877840000|2021-12-30 15:24:00|16557.7|16556.7|16556.5|16555.5|16558.2|16557.2|16556|16555|80
1640877850000|2021-12-30 15:24:10|16556.2|16555.2|16555|16554|16556.7|16555.7|16554.5|16553.5|82
1640877860000|2021-12-30 15:24:20|16555.5|16554.5|16556.2|16555.2|16557|16556|16554.6|16553.6|56
1640877870000|2021-12-30 15:24:30|16556.5|16555.5|16550.7|16549.7|16556.5|16555.5|16550.5|16549.5|100
1640877880000|2021-12-30 15:24:40|16550.6|16549.6|16552.5|16551.5|16553.7|16552.7|16550.6|16549.6|81
1640877890000|2021-12-30 15:24:50|16552.2|16551.2|16557.5|16556.5|16557.7|16556.7|16552.2|16551.2|101
1640877900000|2021-12-30 15:25:00|16557.6|16556.6|16557.3|16556.3|16558.3|16557.3|16556.1|16555.1|163
1640877910000|2021-12-30 15:25:10|16557.2|16556.2|16555|16554|16558.1|16557.1|16555|16554|96
1640877920000|2021-12-30 15:25:20|16555.2|16554.2|16554|16553|16555.6|16554.6|16551.5|16550.5|157
1640877930000|2021-12-30 15:25:30|16554.1|16553.1|16553.2|16552.2|16554.5|16553.5|16552.1|16551.1|78
1640877940000|2021-12-30 15:25:40|16553.1|16552.1|16555.1|16554.1|16557|16556|16552.5|16551.5|107
1640877950000|2021-12-30 15:25:50|16555.2|16554.2|16557|16556|16558.2|16557.2|16555|16554|149
1640877960000|2021-12-30 15:26:00|16557.1|16556.1|16555|16554|16557.1|16556.1|16554.2|16553.2|135
1640877970000|2021-12-30 15:26:10|16554.8|16553.8|16555.3|16554.3|16556.2|16555.2|16554.7|16553.7|44
1640877980000|2021-12-30 15:26:20|16555.2|16554.2|16555.7|16554.7|16556.2|16555.2|16555|16554|35
1640877990000|2021-12-30 15:26:30|16555.6|16554.6|16558.2|16557.2|16558.2|16557.2|16555.6|16554.6|68
1640878000000|2021-12-30 15:26:40|16558.3|16557.3|16561.2|16560.2|16563|16562|16558.3|16557.3|397
1640878010000|2021-12-30 15:26:50|16561.1|16560.1|16561.2|16560.2|16562.2|16561.2|16560.3|16559.3|103
1640878020000|2021-12-30 15:27:00|16561.1|16560.1|16566.5|16565.5|16566.7|16565.7|16560.5|16559.5|584
1640878030000|2021-12-30 15:27:10|16566.2|16565.2|16564.2|16563.2|16567.5|16566.5|16564.2|16563.2|309
1640878040000|2021-12-30 15:27:20|16564.3|16563.3|16565.5|16564.5|16565.7|16564.7|16563.2|16562.2|132
1640878050000|2021-12-30 15:27:30|16565.3|16564.3|16565|16564|16566|16565|16564.5|16563.5|62
1640878060000|2021-12-30 15:27:40|16564.8|16563.8|16567.2|16566.2|16567.5|16566.5|16564.7|16563.7|135
1640878070000|2021-12-30 15:27:50|16567.3|16566.3|16569.2|16568.2|16570.8|16569.8|16567.2|16566.2|554
1640878080000|2021-12-30 15:28:00|16569.1|16568.1|16571.2|16570.2|16571.2|16570.2|16568.6|16567.6|242
1640878090000|2021-12-30 15:28:10|16571.1|16570.1|16571|16570|16571.6|16570.6|16569.1|16568.1|181
1640878100000|2021-12-30 15:28:20|16570.7|16569.7|16565.5|16564.5|16570.7|16569.7|16565.5|16564.5|200
1640878110000|2021-12-30 15:28:30|16565.3|16564.3|16563.2|16562.2|16565.5|16564.5|16562.8|16561.8|342
1640878120000|2021-12-30 15:28:40|16563.5|16562.5|16564|16563|16565.2|16564.2|16563.1|16562.1|113
1640878130000|2021-12-30 15:28:50|16563.7|16562.7|16560.3|16559.3|16564|16563|16560.1|16559.1|205
1640878140000|2021-12-30 15:29:00|16560.2|16559.2|16563.7|16562.7|16564.3|16563.3|16560.2|16559.2|181
1640878150000|2021-12-30 15:29:10|16563.6|16562.6|16565.2|16564.2|16565.5|16564.5|16563.5|16562.5|101
1640878160000|2021-12-30 15:29:20|16565.1|16564.1|16563.7|16562.7|16565.1|16564.1|16562.2|16561.2|93
1640878170000|2021-12-30 15:29:30|16563.8|16562.8|16564.2|16563.2|16564.7|16563.7|16563|16562|96
1640878180000|2021-12-30 15:29:40|16564.5|16563.5|16563.2|16562.2|16565.2|16564.2|16561.2|16560.2|92
1640878190000|2021-12-30 15:29:50|16563|16562|16561.5|16560.5|16563.6|16562.6|16561|16560|99
1640878200000|2021-12-30 15:30:00|16561.7|16560.7|16565.2|16564.2|16566.6|16565.6|16561.2|16560.2|241
1640878210000|2021-12-30 15:30:10|16565.3|16564.3|16565|16564|16566.7|16565.7|16564.2|16563.2|162
1640878220000|2021-12-30 15:30:20|16565.1|16564.1|16560.2|16559.2|16566.7|16565.7|16560.2|16559.2|309
1640878230000|2021-12-30 15:30:30|16560|16559|16558|16557|16560|16559|16558|16557|275
1640878240000|2021-12-30 15:30:40|16557.8|16556.8|16556.5|16555.5|16559.3|16558.3|16556.5|16555.5|184
1640878250000|2021-12-30 15:30:50|16556.7|16555.7|16555.8|16554.8|16557.5|16556.5|16555.7|16554.7|155
1640878260000|2021-12-30 15:31:00|16555.7|16554.7|16554|16553|16557|16556|16552.2|16551.2|262
1640878270000|2021-12-30 15:31:10|16553.7|16552.7|16551.2|16550.2|16555.1|16554.1|16550.7|16549.7|205
1640878280000|2021-12-30 15:31:20|16551.3|16550.3|16550|16549|16551.5|16550.5|16549.1|16548.1|273
1640878290000|2021-12-30 15:31:30|16550.1|16549.1|16549.5|16548.5|16550.7|16549.7|16547.7|16546.7|170
1640878300000|2021-12-30 15:31:40|16549.2|16548.2|16551.2|16550.2|16552.1|16551.1|16548.5|16547.5|161
1640878310000|2021-12-30 15:31:50|16551.3|16550.3|16551.5|16550.5|16552.5|16551.5|16551|16550|93
1640878320000|2021-12-30 15:32:00|16551.6|16550.6|16552.7|16551.7|16553.1|16552.1|16550.2|16549.2|124
1640878330000|2021-12-30 15:32:10|16552.6|16551.6|16550.8|16549.8|16553.8|16552.8|16550.3|16549.3|145
1640878340000|2021-12-30 15:32:20|16550.7|16549.7|16551.8|16550.8|16552.2|16551.2|16548.7|16547.7|178
1640878350000|2021-12-30 15:32:30|16552|16551|16551.6|16550.6|16553.3|16552.3|16551|16550|82
1640878360000|2021-12-30 15:32:40|16551.7|16550.7|16549.2|16548.2|16551.7|16550.7|16548|16547|135
1640878370000|2021-12-30 15:32:50|16549.1|16548.1|16549.1|16548.1|16550.3|16549.3|16548.5|16547.5|73
1640878380000|2021-12-30 15:33:00|16549.2|16548.2|16553.5|16552.5|16554|16553|16547.5|16546.5|356
1640878390000|2021-12-30 15:33:10|16553.2|16552.2|16552.6|16551.6|16553.5|16552.5|16552|16551|113
1640878400000|2021-12-30 15:33:20|16552.7|16551.7|16550.5|16549.5|16552.7|16551.7|16550.2|16549.2|76
1640878410000|2021-12-30 15:33:30|16550.7|16549.7|16550|16549|16551.2|16550.2|16549|16548|95
1640878420000|2021-12-30 15:33:40|16549.8|16548.8|16549.8|16548.8|16551.5|16550.5|16549.5|16548.5|94
1640878430000|2021-12-30 15:33:50|16550|16549|16552.2|16551.2|16552.2|16551.2|16550|16549|80
1640878440000|2021-12-30 15:34:00|16552.3|16551.3|16551.5|16550.5|16553.8|16552.8|16551.3|16550.3|102
1640878450000|2021-12-30 15:34:10|16551.3|16550.3|16554.5|16553.5|16554.6|16553.6|16551.3|16550.3|44
1640878460000|2021-12-30 15:34:20|16554.2|16553.2|16555.2|16554.2|16555.3|16554.3|16553.2|16552.2|80
1640878470000|2021-12-30 15:34:30|16555.5|16554.5|16553.5|16552.5|16555.6|16554.6|16553.5|16552.5|78
1640878480000|2021-12-30 15:34:40|16553.6|16552.6|16554|16553|16554.7|16553.7|16553.5|16552.5|39
1640878490000|2021-12-30 15:34:50|16553.5|16552.5|16555.2|16554.2|16555.2|16554.2|16553.2|16552.2|34
1640878500000|2021-12-30 15:35:00|16554.7|16553.7|16558.6|16557.6|16559.3|16558.3|16554.7|16553.7|222
1640878510000|2021-12-30 15:35:10|16558.2|16557.2|16556.2|16555.2|16558.3|16557.3|16554.8|16553.8|140
1640878520000|2021-12-30 15:35:20|16556.3|16555.3|16555.6|16554.6|16557.7|16556.7|16555.5|16554.5|52
1640878530000|2021-12-30 15:35:30|16555.7|16554.7|16555.2|16554.2|16557|16556|16554.7|16553.7|82
1640878540000|2021-12-30 15:35:40|16556.5|16555.5|16555.7|16554.7|16557.3|16556.3|16555.7|16554.7|66
1640878550000|2021-12-30 15:35:50|16555.8|16554.8|16553.7|16552.7|16556|16555|16553.3|16552.3|101
1640878560000|2021-12-30 15:36:00|16554|16553|16553.5|16552.5|16555.2|16554.2|16553.2|16552.2|103
1640878570000|2021-12-30 15:36:10|16553|16552|16555.2|16554.2|16556|16555|16552.8|16551.8|88
1640878580000|2021-12-30 15:36:20|16555.7|16554.7|16559|16558|16559|16558|16555.5|16554.5|114
1640878590000|2021-12-30 15:36:30|16559.1|16558.1|16556.7|16555.7|16559.7|16558.7|16556.2|16555.2|120
1640878600000|2021-12-30 15:36:40|16556.5|16555.5|16555|16554|16557|16556|16555|16554|60
1640878610000|2021-12-30 15:36:50|16554.7|16553.7|16556.7|16555.7|16556.7|16555.7|16554|16553|89
1640878620000|2021-12-30 15:37:00|16556.5|16555.5|16557|16556|16557.6|16556.6|16555.2|16554.2|74
1640878630000|2021-12-30 15:37:10|16556.8|16555.8|16559.5|16558.5|16559.5|16558.5|16556.8|16555.8|83
1640878640000|2021-12-30 15:37:20|16560|16559|16558.5|16557.5|16560|16559|16557.8|16556.8|96
1640878650000|2021-12-30 15:37:30|16558.2|16557.2|16557.5|16556.5|16558.6|16557.6|16557.3|16556.3|53
1640878660000|2021-12-30 15:37:40|16557.3|16556.3|16556.7|16555.7|16559.2|16558.2|16556.1|16555.1|78
1640878670000|2021-12-30 15:37:50|16556.6|16555.6|16556|16555|16557.7|16556.7|16556|16555|48
1640878680000|2021-12-30 15:38:00|16555.7|16554.7|16556.2|16555.2|16557|16556|16554.7|16553.7|94
1640878690000|2021-12-30 15:38:10|16556.1|16555.1|16554.7|16553.7|16556.2|16555.2|16554.3|16553.3|58
1640878700000|2021-12-30 15:38:20|16555|16554|16555.5|16554.5|16556.3|16555.3|16555|16554|36
1640878710000|2021-12-30 15:38:30|16555.7|16554.7|16550.7|16549.7|16555.7|16554.7|16549.5|16548.5|238
1640878720000|2021-12-30 15:38:40|16550.5|16549.5|16550.7|16549.7|16551|16550|16548.8|16547.8|141
1640878730000|2021-12-30 15:38:50|16550.6|16549.6|16553|16552|16554|16553|16550.6|16549.6|132
1640878740000|2021-12-30 15:39:00|16553.5|16552.5|16553.8|16552.8|16554.2|16553.2|16552.3|16551.3|59
1640878750000|2021-12-30 15:39:10|16553.7|16552.7|16554.5|16553.5|16555|16554|16553.5|16552.5|89
1640878760000|2021-12-30 15:39:20|16554.6|16553.6|16552.8|16551.8|16555.7|16554.7|16552.6|16551.6|45
1640878770000|2021-12-30 15:39:30|16552.7|16551.7|16552.7|16551.7|16552.7|16551.7|16550.5|16549.5|120
1640878780000|2021-12-30 15:39:40|16552.8|16551.8|16551.2|16550.2|16553.3|16552.3|16550.8|16549.8|40
1640878790000|2021-12-30 15:39:50|16551.5|16550.5|16551.7|16550.7|16552.7|16551.7|16550.7|16549.7|57
1640878800000|2021-12-30 15:40:00|16551.8|16550.8|16549|16548|16552.2|16551.2|16549|16548|136
1640878810000|2021-12-30 15:40:10|16548.7|16547.7|16554.3|16553.3|16554.3|16553.3|16548.7|16547.7|105
1640878820000|2021-12-30 15:40:20|16554.2|16553.2|16553.8|16552.8|16554.6|16553.6|16552.5|16551.5|89
1640878830000|2021-12-30 15:40:30|16554|16553|16553.7|16552.7|16555.1|16554.1|16553|16552|85
1640878840000|2021-12-30 15:40:40|16553.8|16552.8|16553.5|16552.5|16555.5|16554.5|16552.8|16551.8|64
1640878850000|2021-12-30 15:40:50|16553.6|16552.6|16554|16553|16555.3|16554.3|16553|16552|69
1640878860000|2021-12-30 15:41:00|16553.7|16552.7|16556|16555|16556.1|16555.1|16552.8|16551.8|61
1640878870000|2021-12-30 15:41:10|16556.2|16555.2|16555.8|16554.8|16556.6|16555.6|16554.7|16553.7|80
1640878880000|2021-12-30 15:41:20|16555.5|16554.5|16553.6|16552.6|16555.8|16554.8|16553.2|16552.2|73
1640878890000|2021-12-30 15:41:30|16553.5|16552.5|16554.5|16553.5|16554.7|16553.7|16553.1|16552.1|37
1640878900000|2021-12-30 15:41:40|16554.3|16553.3|16557|16556|16557.1|16556.1|16554.2|16553.2|111
1640878910000|2021-12-30 15:41:50|16556.5|16555.5|16558.5|16557.5|16558.6|16557.6|16556.2|16555.2|101
1640878920000|2021-12-30 15:42:00|16558.6|16557.6|16564.5|16563.5|16564.5|16563.5|16557.5|16556.5|370
1640878930000|2021-12-30 15:42:10|16564.7|16563.7|16558.5|16557.5|16565.6|16564.6|16558.5|16557.5|286
1640878940000|2021-12-30 15:42:20|16558.6|16557.6|16556.5|16555.5|16558.7|16557.7|16555.5|16554.5|139
1640878950000|2021-12-30 15:42:30|16556.6|16555.6|16559|16558|16559.2|16558.2|16556.6|16555.6|85
1640878960000|2021-12-30 15:42:40|16559.1|16558.1|16557.7|16556.7|16559.1|16558.1|16556.7|16555.7|60
1640878970000|2021-12-30 15:42:50|16557.5|16556.5|16558|16557|16558.2|16557.2|16556|16555|70
1640878980000|2021-12-30 15:43:00|16557.5|16556.5|16556|16555|16558.5|16557.5|16554.6|16553.6|117
1640878990000|2021-12-30 15:43:10|16556.1|16555.1|16556.7|16555.7|16557.3|16556.3|16555.5|16554.5|72
1640879000000|2021-12-30 15:43:20|16556.5|16555.5|16556.7|16555.7|16558|16557|16556|16555|50
1640879010000|2021-12-30 15:43:30|16556.5|16555.5|16555.7|16554.7|16557.7|16556.7|16554.7|16553.7|55
1640879020000|2021-12-30 15:43:40|16555.6|16554.6|16555|16554|16557.2|16556.2|16554.8|16553.8|54
1640879030000|2021-12-30 15:43:50|16554.7|16553.7|16553.5|16552.5|16555|16554|16551.7|16550.7|128
1640879040000|2021-12-30 15:44:00|16554|16553|16553.2|16552.2|16555.1|16554.1|16552.5|16551.5|75
1640879050000|2021-12-30 15:44:10|16553.5|16552.5|16553.8|16552.8|16554.7|16553.7|16553|16552|28
1640879060000|2021-12-30 15:44:20|16553.7|16552.7|16554.7|16553.7|16556.2|16555.2|16553.7|16552.7|41
1640879070000|2021-12-30 15:44:30|16554.5|16553.5|16553.7|16552.7|16554.7|16553.7|16552.6|16551.6|58
1640879080000|2021-12-30 15:44:40|16553.8|16552.8|16554.2|16553.2|16554.6|16553.6|16553.1|16552.1|44
1640879090000|2021-12-30 15:44:50|16554.7|16553.7|16555.5|16554.5|16556.5|16555.5|16554.7|16553.7|60
1640879100000|2021-12-30 15:45:00|16555.2|16554.2|16562|16561|16562|16561|16555.2|16554.2|235
1640879110000|2021-12-30 15:45:10|16561.5|16560.5|16559.2|16558.2|16561.6|16560.6|16559|16558|123
1640879120000|2021-12-30 15:45:20|16559.1|16558.1|16559|16558|16559.5|16558.5|16558.2|16557.2|48
1640879130000|2021-12-30 15:45:30|16558.5|16557.5|16559.1|16558.1|16561|16560|16558.5|16557.5|67
1640879140000|2021-12-30 15:45:40|16559|16558|16556|16555|16559.5|16558.5|16555.5|16554.5|89
1640879150000|2021-12-30 15:45:50|16555.8|16554.8|16555.6|16554.6|16556.5|16555.5|16555.2|16554.2|54
1640879160000|2021-12-30 15:46:00|16555.7|16554.7|16555.8|16554.8|16557|16556|16555|16554|42
1640879170000|2021-12-30 15:46:10|16556|16555|16555.2|16554.2|16556.6|16555.6|16554.7|16553.7|37
1640879180000|2021-12-30 15:46:20|16555|16554|16554.7|16553.7|16555.7|16554.7|16554.2|16553.2|74
1640879190000|2021-12-30 15:46:30|16554.5|16553.5|16557.7|16556.7|16558.1|16557.1|16554.2|16553.2|60
1640879200000|2021-12-30 15:46:40|16557.8|16556.8|16557.5|16556.5|16558.1|16557.1|16556.7|16555.7|20
1640879210000|2021-12-30 15:46:50|16557.7|16556.7|16556.8|16555.8|16558.7|16557.7|16556.7|16555.7|17
1640879220000|2021-12-30 15:47:00|16557.7|16556.7|16558.2|16557.2|16558.2|16557.2|16556.5|16555.5|27
1640879230000|2021-12-30 15:47:10|16558|16557|16556.2|16555.2|16558.2|16557.2|16555.8|16554.8|49
1640879240000|2021-12-30 15:47:20|16556.3|16555.3|16557.7|16556.7|16558|16557|16556.3|16555.3|27
1640879250000|2021-12-30 15:47:30|16558|16557|16558.7|16557.7|16558.7|16557.7|16556|16555|33
1640879260000|2021-12-30 15:47:40|16559.5|16558.5|16559.2|16558.2|16560.2|16559.2|16558.6|16557.6|72
1640879270000|2021-12-30 15:47:50|16559.3|16558.3|16559.7|16558.7|16560.1|16559.1|16558.7|16557.7|82
1640879280000|2021-12-30 15:48:00|16559.2|16558.2|16557.5|16556.5|16559.7|16558.7|16556.5|16555.5|129
1640879290000|2021-12-30 15:48:10|16557.7|16556.7|16559.2|16558.2|16560.7|16559.7|16556.8|16555.8|73
1640879300000|2021-12-30 15:48:20|16559.5|16558.5|16558.2|16557.2|16560|16559|16558|16557|32
1640879310000|2021-12-30 15:48:30|16558.1|16557.1|16558.5|16557.5|16559.5|16558.5|16557.8|16556.8|36
1640879320000|2021-12-30 15:48:40|16558.6|16557.6|16558.2|16557.2|16559.2|16558.2|16557.3|16556.3|27
1640879330000|2021-12-30 15:48:50|16558.3|16557.3|16557|16556|16558.7|16557.7|16555.2|16554.2|88
1640879340000|2021-12-30 15:49:00|16557.1|16556.1|16553|16552|16558.2|16557.2|16552.7|16551.7|146
1640879350000|2021-12-30 15:49:10|16552.3|16551.3|16553.2|16552.2|16554.6|16553.6|16550.2|16549.2|255
1640879360000|2021-12-30 15:49:20|16553.3|16552.3|16552.7|16551.7|16554.5|16553.5|16552.2|16551.2|51
1640879370000|2021-12-30 15:49:30|16552.6|16551.6|16553.2|16552.2|16553.5|16552.5|16551.2|16550.2|91
1640879380000|2021-12-30 15:49:40|16553.1|16552.1|16554.8|16553.8|16556|16555|16553|16552|98
1640879390000|2021-12-30 15:49:50|16554.7|16553.7|16555.2|16554.2|16555.8|16554.8|16554.7|16553.7|28
1640879400000|2021-12-30 15:50:00|16555.1|16554.1|16555.7|16554.7|16556|16555|16552.7|16551.7|119
1640879410000|2021-12-30 15:50:10|16555.8|16554.8|16555.2|16554.2|16557.1|16556.1|16555|16554|73
1640879420000|2021-12-30 15:50:20|16555.3|16554.3|16556.7|16555.7|16557.2|16556.2|16555.1|16554.1|74
1640879430000|2021-12-30 15:50:30|16556.6|16555.6|16553.6|16552.6|16556.8|16555.8|16553.6|16552.6|51
1640879440000|2021-12-30 15:50:40|16553.7|16552.7|16554.2|16553.2|16555.5|16554.5|16553.2|16552.2|36
1640879450000|2021-12-30 15:50:50|16554.5|16553.5|16553.5|16552.5|16555.2|16554.2|16553.2|16552.2|68
1640879460000|2021-12-30 15:51:00|16554.3|16553.3|16550.7|16549.7|16554.3|16553.3|16550.7|16549.7|99
1640879470000|2021-12-30 15:51:10|16550.6|16549.6|16550.7|16549.7|16551.2|16550.2|16549.2|16548.2|188
1640879480000|2021-12-30 15:51:20|16551.2|16550.2|16551.3|16550.3|16551.8|16550.8|16548.8|16547.8|124
1640879490000|2021-12-30 15:51:30|16551.1|16550.1|16554.5|16553.5|16555|16554|16550.7|16549.7|102
1640879500000|2021-12-30 15:51:40|16554.3|16553.3|16554.2|16553.2|16556.5|16555.5|16554.2|16553.2|72
1640879510000|2021-12-30 15:51:50|16554.3|16553.3|16558.7|16557.7|16559.7|16558.7|16554.2|16553.2|286
1640879520000|2021-12-30 15:52:00|16559|16558|16558.7|16557.7|16559.5|16558.5|16557.7|16556.7|159
1640879530000|2021-12-30 15:52:10|16559|16558|16558.7|16557.7|16560.2|16559.2|16558.2|16557.2|158
1640879540000|2021-12-30 15:52:20|16559|16558|16558.2|16557.2|16560.2|16559.2|16558|16557|129
1640879550000|2021-12-30 15:52:30|16558.3|16557.3|16558.2|16557.2|16559.5|16558.5|16557.5|16556.5|65
1640879560000|2021-12-30 15:52:40|16558.1|16557.1|16559|16558|16559.1|16558.1|16557.5|16556.5|72
1640879570000|2021-12-30 15:52:50|16558.7|16557.7|16558.8|16557.8|16559.5|16558.5|16557.8|16556.8|40
1640879580000|2021-12-30 15:53:00|16559|16558|16557.8|16556.8|16560.1|16559.1|16557.3|16556.3|195
1640879590000|2021-12-30 15:53:10|16558.2|16557.2|16559.5|16558.5|16559.7|16558.7|16557.3|16556.3|57
1640879600000|2021-12-30 15:53:20|16559.3|16558.3|16555.7|16554.7|16559.7|16558.7|16554.2|16553.2|120
1640879610000|2021-12-30 15:53:30|16555.6|16554.6|16555.5|16554.5|16556.5|16555.5|16555.2|16554.2|55
1640879620000|2021-12-30 15:53:40|16555.6|16554.6|16554.5|16553.5|16555.7|16554.7|16553.6|16552.6|55
1640879630000|2021-12-30 15:53:50|16554|16553|16556.2|16555.2|16557|16556|16553.3|16552.3|44
1640879640000|2021-12-30 15:54:00|16556.3|16555.3|16554.7|16553.7|16556.3|16555.3|16553.2|16552.2|55
1640879650000|2021-12-30 15:54:10|16554.6|16553.6|16553.2|16552.2|16555.5|16554.5|16552.2|16551.2|72
1640879660000|2021-12-30 15:54:20|16553.1|16552.1|16553.5|16552.5|16554|16553|16552.8|16551.8|48
1640879670000|2021-12-30 15:54:30|16553.3|16552.3|16554.2|16553.2|16554.5|16553.5|16553|16552|35
1640879680000|2021-12-30 15:54:40|16554|16553|16553.7|16552.7|16554.5|16553.5|16553.5|16552.5|29
1640879690000|2021-12-30 15:54:50|16553.8|16552.8|16553.1|16552.1|16554.1|16553.1|16552.2|16551.2|63
1640879700000|2021-12-30 15:55:00|16552.8|16551.8|16552.5|16551.5|16553.2|16552.2|16551|16550|94
1640879710000|2021-12-30 15:55:10|16552.3|16551.3|16554.5|16553.5|16554.7|16553.7|16552.3|16551.3|74
1640879720000|2021-12-30 15:55:20|16554.7|16553.7|16554.5|16553.5|16555.5|16554.5|16553.7|16552.7|70
1640879730000|2021-12-30 15:55:30|16554|16553|16551.5|16550.5|16554|16553|16550.7|16549.7|69
1640879740000|2021-12-30 15:55:40|16551.2|16550.2|16554.5|16553.5|16554.8|16553.8|16551.2|16550.2|94
1640879750000|2021-12-30 15:55:50|16554.3|16553.3|16552.2|16551.2|16554.7|16553.7|16552|16551|37
1640879760000|2021-12-30 15:56:00|16552.3|16551.3|16551.2|16550.2|16553.2|16552.2|16551|16550|71
1640879770000|2021-12-30 15:56:10|16551.3|16550.3|16550.7|16549.7|16552|16551|16550.7|16549.7|41
1640879780000|2021-12-30 15:56:20|16550.8|16549.8|16547.7|16546.7|16551.5|16550.5|16547.7|16546.7|179
1640879790000|2021-12-30 15:56:30|16547.6|16546.6|16541|16540|16547.6|16546.6|16540|16539|805
1640879800000|2021-12-30 15:56:40|16541.2|16540.2|16539.7|16538.7|16541.2|16540.2|16537.7|16536.7|378
1640879810000|2021-12-30 15:56:50|16539.5|16538.5|16536.2|16535.2|16539.5|16538.5|16536.2|16535.2|233
1640879820000|2021-12-30 15:57:00|16536|16535|16542|16541|16542.3|16541.3|16535.8|16534.8|331
1640879830000|2021-12-30 15:57:10|16541.8|16540.8|16541|16540|16542.2|16541.2|16539.5|16538.5|131
1640879840000|2021-12-30 15:57:20|16540.8|16539.8|16541.5|16540.5|16542|16541|16540.1|16539.1|77
1640879850000|2021-12-30 15:57:30|16541.7|16540.7|16542.5|16541.5|16542.5|16541.5|16540.7|16539.7|65
1640879860000|2021-12-30 15:57:40|16542.6|16541.6|16543|16542|16543.2|16542.2|16541.2|16540.2|91
1640879870000|2021-12-30 15:57:50|16543.3|16542.3|16543.2|16542.2|16545.3|16544.3|16543.2|16542.2|160
1640879880000|2021-12-30 15:58:00|16543.1|16542.1|16543.7|16542.7|16544|16543|16542.5|16541.5|82
1640879890000|2021-12-30 15:58:10|16543.5|16542.5|16542.7|16541.7|16544|16543|16540.6|16539.6|153
1640879900000|2021-12-30 15:58:20|16542.5|16541.5|16537.5|16536.5|16542.6|16541.6|16537.5|16536.5|199
1640879910000|2021-12-30 15:58:30|16537.7|16536.7|16537|16536|16538.2|16537.2|16535.8|16534.8|157
1640879920000|2021-12-30 15:58:40|16537.1|16536.1|16538.7|16537.7|16540|16539|16536.5|16535.5|110
1640879930000|2021-12-30 15:58:50|16538.5|16537.5|16538|16537|16540|16539|16537.8|16536.8|62
1640879940000|2021-12-30 15:59:00|16538.2|16537.2|16537.5|16536.5|16538.7|16537.7|16536.3|16535.3|135
1640879950000|2021-12-30 15:59:10|16537.3|16536.3|16535.5|16534.5|16537.5|16536.5|16534.6|16533.6|294
1640879960000|2021-12-30 15:59:20|16535|16534|16534.2|16533.2|16535.3|16534.3|16532.7|16531.7|240
1640879970000|2021-12-30 15:59:30|16533.8|16532.8|16533.7|16532.7|16536|16535|16532.7|16531.7|236
1640879980000|2021-12-30 15:59:40|16533.2|16532.2|16532|16531|16534|16533|16531.8|16530.8|164
1640879990000|2021-12-30 15:59:50|16532.2|16531.2|16532.5|16531.5|16533|16532|16531.2|16530.2|130
1640880000000|2021-12-30 16:00:00|16532.2|16531.2|16531.7|16530.7|16532.7|16531.7|16529.7|16528.7|240
1640880010000|2021-12-30 16:00:10|16532.5|16531.5|16532.5|16531.5|16535.2|16534.2|16531.5|16530.5|280
1640880020000|2021-12-30 16:00:20|16532.2|16531.2|16529.5|16528.5|16532.7|16531.7|16528.5|16527.5|209
1640880030000|2021-12-30 16:00:30|16529.2|16528.2|16529.5|16528.5|16530.7|16529.7|16528.7|16527.7|167
1640880040000|2021-12-30 16:00:40|16529.3|16528.3|16528.7|16527.7|16530|16529|16528.5|16527.5|81
1640880050000|2021-12-30 16:00:50|16529|16528|16526.5|16525.5|16529.2|16528.2|16526.2|16525.2|216
1640880060000|2021-12-30 16:01:00|16526.7|16525.7|16526.7|16525.7|16528.2|16527.2|16525.7|16524.7|194
1640880070000|2021-12-30 16:01:10|16527.1|16526.1|16527.7|16526.7|16528.3|16527.3|16526.3|16525.3|176
1640880080000|2021-12-30 16:01:20|16528|16527|16529.2|16528.2|16529.2|16528.2|16527|16526|103
1640880090000|2021-12-30 16:01:30|16529|16528|16529.6|16528.6|16529.7|16528.7|16526.3|16525.3|246
1640880100000|2021-12-30 16:01:40|16530|16529|16527.5|16526.5|16530.7|16529.7|16527|16526|184
1640880110000|2021-12-30 16:01:50|16527.3|16526.3|16526.2|16525.2|16528|16527|16525.7|16524.7|75
1640880120000|2021-12-30 16:02:00|16526|16525|16526.2|16525.2|16526.8|16525.8|16524.1|16523.1|257
1640880130000|2021-12-30 16:02:10|16526.7|16525.7|16525.6|16524.6|16526.8|16525.8|16525.5|16524.5|91
1640880140000|2021-12-30 16:02:20|16525.7|16524.7|16525.7|16524.7|16526.7|16525.7|16524.7|16523.7|102
1640880150000|2021-12-30 16:02:30|16525.6|16524.6|16527.7|16526.7|16529.7|16528.7|16525.2|16524.2|171
1640880160000|2021-12-30 16:02:40|16528|16527|16528.7|16527.7|16530|16529|16528|16527|83
1640880170000|2021-12-30 16:02:50|16528.8|16527.8|16527.5|16526.5|16529.5|16528.5|16527.3|16526.3|78
1640880180000|2021-12-30 16:03:00|16527.7|16526.7|16527.7|16526.7|16528.2|16527.2|16524.3|16523.3|148
1640880190000|2021-12-30 16:03:10|16527.6|16526.6|16527.5|16526.5|16528.2|16527.2|16526.7|16525.7|76
1640880200000|2021-12-30 16:03:20|16527.6|16526.6|16529|16528|16529|16528|16527|16526|67
1640880210000|2021-12-30 16:03:30|16528.8|16527.8|16530.7|16529.7|16532|16531|16528.8|16527.8|205
1640880220000|2021-12-30 16:03:40|16530.6|16529.6|16530.2|16529.2|16531.3|16530.3|16530|16529|139
1640880230000|2021-12-30 16:03:50|16530.3|16529.3|16532|16531|16532|16531|16529.2|16528.2|55
1640880240000|2021-12-30 16:04:00|16531.8|16530.8|16531.2|16530.2|16532.2|16531.2|16529.8|16528.8|93
1640880250000|2021-12-30 16:04:10|16531.1|16530.1|16531.2|16530.2|16532.6|16531.6|16530|16529|76
1640880260000|2021-12-30 16:04:20|16531.3|16530.3|16531|16530|16533.3|16532.3|16530.7|16529.7|129
1640880270000|2021-12-30 16:04:30|16531.1|16530.1|16531.5|16530.5|16532.2|16531.2|16530.7|16529.7|96
1640880280000|2021-12-30 16:04:40|16531.2|16530.2|16530|16529|16532|16531|16529.8|16528.8|56
1640880290000|2021-12-30 16:04:50|16529.7|16528.7|16532.7|16531.7|16532.8|16531.8|16529.5|16528.5|78
1640880300000|2021-12-30 16:05:00|16532.6|16531.6|16533.7|16532.7|16535.2|16534.2|16532|16531|241
1640880310000|2021-12-30 16:05:10|16533.6|16532.6|16535.5|16534.5|16535.7|16534.7|16533|16532|119
1640880320000|2021-12-30 16:05:20|16535.3|16534.3|16536.7|16535.7|16537.1|16536.1|16535.3|16534.3|192
1640880330000|2021-12-30 16:05:30|16536.8|16535.8|16536.7|16535.7|16538.8|16537.8|16536|16535|206
1640880340000|2021-12-30 16:05:40|16536.6|16535.6|16537.8|16536.8|16538.6|16537.6|16535.3|16534.3|172
1640880350000|2021-12-30 16:05:50|16537.6|16536.6|16535.8|16534.8|16537.6|16536.6|16535.5|16534.5|99
1640880360000|2021-12-30 16:06:00|16535.7|16534.7|16536.7|16535.7|16537.7|16536.7|16535.7|16534.7|72
1640880370000|2021-12-30 16:06:10|16536.8|16535.8|16537.1|16536.1|16538.5|16537.5|16536.1|16535.1|96
1640880380000|2021-12-30 16:06:20|16537.2|16536.2|16535.7|16534.7|16538|16537|16535.7|16534.7|55
1640880390000|2021-12-30 16:06:30|16535.6|16534.6|16536.5|16535.5|16537.3|16536.3|16535.2|16534.2|46
1640880400000|2021-12-30 16:06:40|16536.3|16535.3|16537.3|16536.3|16538.3|16537.3|16536.2|16535.2|41
1640880410000|2021-12-30 16:06:50|16537.5|16536.5|16538.8|16537.8|16538.8|16537.8|16537.2|16536.2|65
1640880420000|2021-12-30 16:07:00|16538.5|16537.5|16539|16538|16539|16538|16536.7|16535.7|68
1640880430000|2021-12-30 16:07:10|16539.2|16538.2|16538|16537|16539.6|16538.6|16536|16535|99
1640880440000|2021-12-30 16:07:20|16538.1|16537.1|16539|16538|16539|16538|16536.6|16535.6|77
1640880450000|2021-12-30 16:07:30|16539.1|16538.1|16538.1|16537.1|16539.2|16538.2|16537.2|16536.2|78
1640880460000|2021-12-30 16:07:40|16538.2|16537.2|16536.5|16535.5|16538.5|16537.5|16536.3|16535.3|26
1640880470000|2021-12-30 16:07:50|16536.6|16535.6|16535.7|16534.7|16536.6|16535.6|16531.7|16530.7|228
1640880480000|2021-12-30 16:08:00|16535.8|16534.8|16538.2|16537.2|16538.5|16537.5|16535.5|16534.5|92
1640880490000|2021-12-30 16:08:10|16538.1|16537.1|16538|16537|16539.6|16538.6|16536.2|16535.2|135
1640880500000|2021-12-30 16:08:20|16537.8|16536.8|16538.2|16537.2|16538.2|16537.2|16536.5|16535.5|51
1640880510000|2021-12-30 16:08:30|16538|16537|16536.1|16535.1|16538|16537|16536.1|16535.1|53
1640880520000|2021-12-30 16:08:40|16536.2|16535.2|16536|16535|16537.2|16536.2|16535.8|16534.8|37
1640880530000|2021-12-30 16:08:50|16536.1|16535.1|16534|16533|16536.1|16535.1|16532.5|16531.5|115
1640880540000|2021-12-30 16:09:00|16534.5|16533.5|16532.5|16531.5|16535.1|16534.1|16532.5|16531.5|125
1640880550000|2021-12-30 16:09:10|16532.6|16531.6|16531.2|16530.2|16532.6|16531.6|16529.8|16528.8|177
1640880560000|2021-12-30 16:09:20|16531.1|16530.1|16531.2|16530.2|16531.2|16530.2|16530|16529|72
1640880570000|2021-12-30 16:09:30|16531.5|16530.5|16530.5|16529.5|16532.5|16531.5|16530.3|16529.3|71
1640880580000|2021-12-30 16:09:40|16530.6|16529.6|16528.1|16527.1|16531.2|16530.2|16527.2|16526.2|177
1640880590000|2021-12-30 16:09:50|16528.2|16527.2|16528.7|16527.7|16529.2|16528.2|16527.7|16526.7|96
1640880600000|2021-12-30 16:10:00|16528.8|16527.8|16525.5|16524.5|16528.8|16527.8|16525.5|16524.5|189
1640880610000|2021-12-30 16:10:10|16525.6|16524.6|16528.2|16527.2|16528.5|16527.5|16524.5|16523.5|123
1640880620000|2021-12-30 16:10:20|16528.1|16527.1|16530|16529|16530.1|16529.1|16527.5|16526.5|121
1640880630000|2021-12-30 16:10:30|16529.7|16528.7|16532.2|16531.2|16532.2|16531.2|16529.2|16528.2|113
1640880640000|2021-12-30 16:10:40|16532.1|16531.1|16534.5|16533.5|16534.5|16533.5|16532|16531|134
1640880650000|2021-12-30 16:10:50|16534.6|16533.6|16532.2|16531.2|16534.6|16533.6|16531.2|16530.2|84
1640880660000|2021-12-30 16:11:00|16531.7|16530.7|16537.6|16536.6|16537.8|16536.8|16531.7|16530.7|239
1640880670000|2021-12-30 16:11:10|16538|16537|16537.3|16536.3|16540.2|16539.2|16537.3|16536.3|242
1640880680000|2021-12-30 16:11:20|16537.5|16536.5|16535.8|16534.8|16537.7|16536.7|16535.7|16534.7|114
1640880690000|2021-12-30 16:11:30|16535.7|16534.7|16536.7|16535.7|16537|16536|16533.5|16532.5|59
1640880700000|2021-12-30 16:11:40|16536.2|16535.2|16535.2|16534.2|16536.2|16535.2|16534.5|16533.5|46
1640880710000|2021-12-30 16:11:50|16535|16534|16536.3|16535.3|16536.8|16535.8|16535|16534|49
1640880720000|2021-12-30 16:12:00|16536.5|16535.5|16538.7|16537.7|16539.1|16538.1|16535.5|16534.5|116
1640880730000|2021-12-30 16:12:10|16538.8|16537.8|16542.5|16541.5|16542.6|16541.6|16538.6|16537.6|131
1640880740000|2021-12-30 16:12:20|16542.2|16541.2|16542.2|16541.2|16543.2|16542.2|16540.7|16539.7|225
1640880750000|2021-12-30 16:12:30|16542.7|16541.7|16543.5|16542.5|16543.8|16542.8|16542.2|16541.2|102
1640880760000|2021-12-30 16:12:40|16543.3|16542.3|16543.7|16542.7|16544.1|16543.1|16543|16542|81
1640880770000|2021-12-30 16:12:50|16543|16542|16540.7|16539.7|16543.5|16542.5|16539.7|16538.7|114
1640880780000|2021-12-30 16:13:00|16540.5|16539.5|16542|16541|16542.5|16541.5|16540|16539|82
1640880790000|2021-12-30 16:13:10|16542.1|16541.1|16543.5|16542.5|16543.7|16542.7|16541.7|16540.7|65
1640880800000|2021-12-30 16:13:20|16543.3|16542.3|16543|16542|16543.3|16542.3|16541.2|16540.2|59
1640880810000|2021-12-30 16:13:30|16542.8|16541.8|16543.2|16542.2|16543.5|16542.5|16542|16541|40
1640880820000|2021-12-30 16:13:40|16543.3|16542.3|16544.7|16543.7|16545|16544|16542.7|16541.7|166
1640880830000|2021-12-30 16:13:50|16544.5|16543.5|16543.7|16542.7|16544.8|16543.8|16543.5|16542.5|87
1640880840000|2021-12-30 16:14:00|16543.6|16542.6|16543|16542|16544.5|16543.5|16542.7|16541.7|86
1640880850000|2021-12-30 16:14:10|16543.1|16542.1|16542.1|16541.1|16544.5|16543.5|16542.1|16541.1|74
1640880860000|2021-12-30 16:14:20|16542.2|16541.2|16543.7|16542.7|16545.3|16544.3|16541.5|16540.5|106
1640880870000|2021-12-30 16:14:30|16543.5|16542.5|16543.7|16542.7|16545|16544|16543.2|16542.2|62
1640880880000|2021-12-30 16:14:40|16543.5|16542.5|16542.6|16541.6|16544.7|16543.7|16542.3|16541.3|66
1640880890000|2021-12-30 16:14:50|16543|16542|16543.2|16542.2|16544|16543|16542.1|16541.1|65
1640880900000|2021-12-30 16:15:00|16543|16542|16544.7|16543.7|16544.7|16543.7|16542.2|16541.2|96
1640880910000|2021-12-30 16:15:10|16544.5|16543.5|16543.2|16542.2|16544.5|16543.5|16542.5|16541.5|50
1640880920000|2021-12-30 16:15:20|16543|16542|16543.2|16542.2|16543.7|16542.7|16541.7|16540.7|56
1640880930000|2021-12-30 16:15:30|16543.5|16542.5|16544|16543|16544.2|16543.2|16542.2|16541.2|54
1640880940000|2021-12-30 16:15:40|16543.8|16542.8|16542.7|16541.7|16544.2|16543.2|16541.5|16540.5|44
1640880950000|2021-12-30 16:15:50|16542.8|16541.8|16543|16542|16543.6|16542.6|16542|16541|44
1640880960000|2021-12-30 16:16:00|16542.5|16541.5|16543.5|16542.5|16543.7|16542.7|16541.5|16540.5|41
1640880970000|2021-12-30 16:16:10|16543.6|16542.6|16546.7|16545.7|16547.2|16546.2|16543.6|16542.6|237
1640880980000|2021-12-30 16:16:20|16546.8|16545.8|16547.7|16546.7|16548.1|16547.1|16546.6|16545.6|135
1640880990000|2021-12-30 16:16:30|16547.8|16546.8|16545.7|16544.7|16548|16547|16545.6|16544.6|53
1640881000000|2021-12-30 16:16:40|16545.6|16544.6|16545.7|16544.7|16546.6|16545.6|16545.5|16544.5|49
1640881010000|2021-12-30 16:16:50|16545.8|16544.8|16546.2|16545.2|16546.5|16545.5|16545.2|16544.2|28
1640881020000|2021-12-30 16:17:00|16546.3|16545.3|16547|16546|16547.6|16546.6|16546|16545|140
1640881030000|2021-12-30 16:17:10|16546.8|16545.8|16543.6|16542.6|16547.2|16546.2|16543.3|16542.3|108
1640881040000|2021-12-30 16:17:20|16543.7|16542.7|16543.7|16542.7|16544|16543|16542.7|16541.7|63
1640881050000|2021-12-30 16:17:30|16543.8|16542.8|16543.2|16542.2|16544.2|16543.2|16543.1|16542.1|44
1640881060000|2021-12-30 16:17:40|16543.3|16542.3|16542.3|16541.3|16543.5|16542.5|16541.6|16540.6|78
1640881070000|2021-12-30 16:17:50|16542.2|16541.2|16541.7|16540.7|16542.3|16541.3|16541|16540|76
1640881080000|2021-12-30 16:18:00|16541.8|16540.8|16542|16541|16543.1|16542.1|16541.2|16540.2|62
1640881090000|2021-12-30 16:18:10|16541.8|16540.8|16540.5|16539.5|16542.1|16541.1|16538|16537|264
1640881100000|2021-12-30 16:18:20|16541.3|16540.3|16542.3|16541.3|16542.5|16541.5|16541|16540|60
1640881110000|2021-12-30 16:18:30|16542.5|16541.5|16541.7|16540.7|16543.7|16542.7|16541.7|16540.7|54
1640881120000|2021-12-30 16:18:40|16541.8|16540.8|16541|16540|16542|16541|16541|16540|24
1640881130000|2021-12-30 16:18:50|16540.8|16539.8|16539.1|16538.1|16540.8|16539.8|16539|16538|76
1640881140000|2021-12-30 16:19:00|16539|16538|16540.7|16539.7|16541.5|16540.5|16538.7|16537.7|99
1640881150000|2021-12-30 16:19:10|16540.5|16539.5|16541|16540|16541.6|16540.6|16540|16539|34
1640881160000|2021-12-30 16:19:20|16541.2|16540.2|16539.3|16538.3|16541.6|16540.6|16539.3|16538.3|37
1640881170000|2021-12-30 16:19:30|16539|16538|16540.7|16539.7|16541|16540|16538.8|16537.8|52
1640881180000|2021-12-30 16:19:40|16541|16540|16538.5|16537.5|16541.1|16540.1|16538.2|16537.2|55
1640881190000|2021-12-30 16:19:50|16538.3|16537.3|16538|16537|16539.1|16538.1|16538|16537|42
1640881200000|2021-12-30 16:20:00|16538.5|16537.5|16537|16536|16539.5|16538.5|16537|16536|75
1640881210000|2021-12-30 16:20:10|16536.7|16535.7|16533.5|16532.5|16536.7|16535.7|16531.7|16530.7|255
1640881220000|2021-12-30 16:20:20|16533.3|16532.3|16534.2|16533.2|16535.2|16534.2|16533.2|16532.2|98
1640881230000|2021-12-30 16:20:30|16534.3|16533.3|16532.7|16531.7|16535.2|16534.2|16532.5|16531.5|64
1640881240000|2021-12-30 16:20:40|16532.6|16531.6|16532|16531|16533.7|16532.7|16532|16531|62
1640881250000|2021-12-30 16:20:50|16531.7|16530.7|16534.5|16533.5|16535.2|16534.2|16531.6|16530.6|71
1640881260000|2021-12-30 16:21:00|16534.6|16533.6|16532|16531|16535.1|16534.1|16532|16531|69
1640881270000|2021-12-30 16:21:10|16531.5|16530.5|16533.5|16532.5|16533.7|16532.7|16531.5|16530.5|59
1640881280000|2021-12-30 16:21:20|16533.6|16532.6|16533.8|16532.8|16534.7|16533.7|16532.7|16531.7|39
1640881290000|2021-12-30 16:21:30|16534|16533|16535|16534|16535.8|16534.8|16533.7|16532.7|70
1640881300000|2021-12-30 16:21:40|16534.8|16533.8|16533.5|16532.5|16535.5|16534.5|16533|16532|59
1640881310000|2021-12-30 16:21:50|16533.7|16532.7|16534.5|16533.5|16535.5|16534.5|16533|16532|62
1640881320000|2021-12-30 16:22:00|16534|16533|16535.2|16534.2|16536.2|16535.2|16534|16533|68
1640881330000|2021-12-30 16:22:10|16535.1|16534.1|16536|16535|16536.2|16535.2|16535.1|16534.1|39
1640881340000|2021-12-30 16:22:20|16535.7|16534.7|16537|16536|16537.2|16536.2|16535.7|16534.7|73
1640881350000|2021-12-30 16:22:30|16537.1|16536.1|16536.7|16535.7|16537.7|16536.7|16536.7|16535.7|65
1640881360000|2021-12-30 16:22:40|16536.8|16535.8|16539|16538|16539|16538|16536.5|16535.5|80
1640881370000|2021-12-30 16:22:50|16538.7|16537.7|16540.3|16539.3|16541.5|16540.5|16538.5|16537.5|137
1640881380000|2021-12-30 16:23:00|16540.2|16539.2|16540.5|16539.5|16541.2|16540.2|16539|16538|61
1640881390000|2021-12-30 16:23:10|16540.3|16539.3|16542.3|16541.3|16543.2|16542.2|16539.1|16538.1|114
1640881400000|2021-12-30 16:23:20|16542.5|16541.5|16542.2|16541.2|16542.5|16541.5|16541.2|16540.2|49
1640881410000|2021-12-30 16:23:30|16542.3|16541.3|16543.7|16542.7|16544|16543|16542.3|16541.3|71
1640881420000|2021-12-30 16:23:40|16543.6|16542.6|16543.6|16542.6|16545.1|16544.1|16543|16542|88
1640881430000|2021-12-30 16:23:50|16543.7|16542.7|16542.5|16541.5|16543.7|16542.7|16542.2|16541.2|58
1640881440000|2021-12-30 16:24:00|16542.3|16541.3|16541.7|16540.7|16543.5|16542.5|16541.7|16540.7|74
1640881450000|2021-12-30 16:24:10|16541.8|16540.8|16541.2|16540.2|16542.5|16541.5|16541.2|16540.2|35
1640881460000|2021-12-30 16:24:20|16540.7|16539.7|16541.6|16540.6|16542.2|16541.2|16540.5|16539.5|48
1640881470000|2021-12-30 16:24:30|16541.7|16540.7|16542.8|16541.8|16543.2|16542.2|16540.2|16539.2|47
1640881480000|2021-12-30 16:24:40|16542.7|16541.7|16541.6|16540.6|16542.8|16541.8|16541|16540|25
1640881490000|2021-12-30 16:24:50|16541.7|16540.7|16542.7|16541.7|16542.7|16541.7|16541.5|16540.5|14
1640881500000|2021-12-30 16:25:00|16542.5|16541.5|16541.2|16540.2|16542.6|16541.6|16540.6|16539.6|26
1640881510000|2021-12-30 16:25:10|16541.5|16540.5|16541.7|16540.7|16542.8|16541.8|16541|16540|31
1640881520000|2021-12-30 16:25:20|16541.6|16540.6|16543.7|16542.7|16543.7|16542.7|16541.2|16540.2|42
1640881530000|2021-12-30 16:25:30|16543.5|16542.5|16545.6|16544.6|16545.8|16544.8|16543.3|16542.3|63
1640881540000|2021-12-30 16:25:40|16545.8|16544.8|16545|16544|16546.3|16545.3|16544.8|16543.8|59
1640881550000|2021-12-30 16:25:50|16544.7|16543.7|16545.8|16544.8|16546.2|16545.2|16543.8|16542.8|67
1640881560000|2021-12-30 16:26:00|16545|16544|16542.7|16541.7|16545.2|16544.2|16542.7|16541.7|57
1640881570000|2021-12-30 16:26:10|16543|16542|16544.7|16543.7|16545|16544|16542.7|16541.7|19
1640881580000|2021-12-30 16:26:20|16544.8|16543.8|16545.7|16544.7|16546|16545|16544.5|16543.5|25
1640881590000|2021-12-30 16:26:30|16545.5|16544.5|16545.6|16544.6|16546.2|16545.2|16545.5|16544.5|17
1640881600000|2021-12-30 16:26:40|16545.7|16544.7|16546.2|16545.2|16547.5|16546.5|16545.2|16544.2|93
1640881610000|2021-12-30 16:26:50|16546.7|16545.7|16550.7|16549.7|16551.3|16550.3|16546.7|16545.7|219
1640881620000|2021-12-30 16:27:00|16551|16550|16551.5|16550.5|16552.6|16551.6|16550|16549|184
1640881630000|2021-12-30 16:27:10|16551.3|16550.3|16553.2|16552.2|16553.8|16552.8|16551.3|16550.3|196
1640881640000|2021-12-30 16:27:20|16553.3|16552.3|16554.1|16553.1|16555.5|16554.5|16553.2|16552.2|154
1640881650000|2021-12-30 16:27:30|16554.2|16553.2|16553|16552|16554.6|16553.6|16552.6|16551.6|60
1640881660000|2021-12-30 16:27:40|16552.7|16551.7|16553.5|16552.5|16553.5|16552.5|16552.2|16551.2|49
1640881670000|2021-12-30 16:27:50|16553.3|16552.3|16553.2|16552.2|16554.5|16553.5|16553|16552|65
1640881680000|2021-12-30 16:28:00|16553.1|16552.1|16554.5|16553.5|16555.2|16554.2|16552.6|16551.6|76
1640881690000|2021-12-30 16:28:10|16554.7|16553.7|16554.2|16553.2|16554.8|16553.8|16553.7|16552.7|65
1640881700000|2021-12-30 16:28:20|16554.3|16553.3|16553.5|16552.5|16554.7|16553.7|16553.3|16552.3|40
1640881710000|2021-12-30 16:28:30|16553.3|16552.3|16553.7|16552.7|16554|16553|16552.7|16551.7|48
1640881720000|2021-12-30 16:28:40|16553.6|16552.6|16553.1|16552.1|16554|16553|16552.5|16551.5|37
1640881730000|2021-12-30 16:28:50|16553.2|16552.2|16552.5|16551.5|16553.5|16552.5|16551.7|16550.7|74
1640881740000|2021-12-30 16:29:00|16552.6|16551.6|16553.3|16552.3|16553.7|16552.7|16552.1|16551.1|56
1640881750000|2021-12-30 16:29:10|16553.5|16552.5|16551.7|16550.7|16553.5|16552.5|16551.3|16550.3|57
1640881760000|2021-12-30 16:29:20|16551.5|16550.5|16551.2|16550.2|16552.2|16551.2|16551.1|16550.1|25
1640881770000|2021-12-30 16:29:30|16551.3|16550.3|16552.5|16551.5|16552.5|16551.5|16550.5|16549.5|56
1640881780000|2021-12-30 16:29:40|16552.1|16551.1|16550.2|16549.2|16552.5|16551.5|16550.1|16549.1|33
1640881790000|2021-12-30 16:29:50|16550.1|16549.1|16549.5|16548.5|16550.2|16549.2|16549.2|16548.2|66
1640881800000|2021-12-30 16:30:00|16550|16549|16544.1|16543.1|16550.2|16549.2|16543.7|16542.7|186
1640881810000|2021-12-30 16:30:10|16544.2|16543.2|16546.2|16545.2|16546.5|16545.5|16542.7|16541.7|166
1640881820000|2021-12-30 16:30:20|16546.1|16545.1|16548.7|16547.7|16548.7|16547.7|16545.2|16544.2|95
1640881830000|2021-12-30 16:30:30|16548.5|16547.5|16549|16548|16549.1|16548.1|16547.7|16546.7|49
1640881840000|2021-12-30 16:30:40|16548.8|16547.8|16549.5|16548.5|16550.2|16549.2|16548.2|16547.2|81
1640881850000|2021-12-30 16:30:50|16549.2|16548.2|16550.2|16549.2|16550.5|16549.5|16549|16548|41
1640881860000|2021-12-30 16:31:00|16550.6|16549.6|16550.7|16549.7|16551.5|16550.5|16549.5|16548.5|68
1640881870000|2021-12-30 16:31:10|16551|16550|16551.2|16550.2|16551.3|16550.3|16550|16549|46
1640881880000|2021-12-30 16:31:20|16551|16550|16550.7|16549.7|16551.5|16550.5|16550|16549|55
1640881890000|2021-12-30 16:31:30|16550.8|16549.8|16547.7|16546.7|16551|16550|16547|16546|67
1640881900000|2021-12-30 16:31:40|16547.5|16546.5|16547.1|16546.1|16548.2|16547.2|16547.1|16546.1|39
1640881910000|2021-12-30 16:31:50|16547.2|16546.2|16547.5|16546.5|16548|16547|16546.2|16545.2|46
1640881920000|2021-12-30 16:32:00|16547.6|16546.6|16546.7|16545.7|16548.2|16547.2|16546.3|16545.3|24
1640881930000|2021-12-30 16:32:10|16546.6|16545.6|16543.7|16542.7|16546.6|16545.6|16543.2|16542.2|99
1640881940000|2021-12-30 16:32:20|16544.2|16543.2|16542.5|16541.5|16544.2|16543.2|16541.7|16540.7|77
1640881950000|2021-12-30 16:32:30|16542.6|16541.6|16542.2|16541.2|16543.5|16542.5|16542|16541|133
1640881960000|2021-12-30 16:32:40|16542.5|16541.5|16542.5|16541.5|16543.7|16542.7|16542.2|16541.2|35
1640881970000|2021-12-30 16:32:50|16542.6|16541.6|16544.7|16543.7|16544.7|16543.7|16542.6|16541.6|76
1640881980000|2021-12-30 16:33:00|16544.8|16543.8|16543.7|16542.7|16545|16544|16543.3|16542.3|62
1640881990000|2021-12-30 16:33:10|16543.6|16542.6|16544|16543|16544.2|16543.2|16543.2|16542.2|42
1640882000000|2021-12-30 16:33:20|16543.8|16542.8|16545.2|16544.2|16545.6|16544.6|16543.1|16542.1|54
1640882010000|2021-12-30 16:33:30|16545.1|16544.1|16544.8|16543.8|16545.2|16544.2|16544.2|16543.2|18
1640882020000|2021-12-30 16:33:40|16544.7|16543.7|16543.7|16542.7|16545.1|16544.1|16543.2|16542.2|53
1640882030000|2021-12-30 16:33:50|16544|16543|16543.1|16542.1|16544.5|16543.5|16543|16542|30
1640882040000|2021-12-30 16:34:00|16543.2|16542.2|16537.5|16536.5|16544.5|16543.5|16537.5|16536.5|146
1640882050000|2021-12-30 16:34:10|16537.2|16536.2|16537.3|16536.3|16538.5|16537.5|16533.3|16532.3|230
1640882060000|2021-12-30 16:34:20|16537.5|16536.5|16538.7|16537.7|16540.2|16539.2|16536.2|16535.2|84
1640882070000|2021-12-30 16:34:30|16538.2|16537.2|16539|16538|16539.7|16538.7|16538.2|16537.2|60
1640882080000|2021-12-30 16:34:40|16539.1|16538.1|16537.5|16536.5|16539.5|16538.5|16535.7|16534.7|67
1640882090000|2021-12-30 16:34:50|16537.6|16536.6|16538.6|16537.6|16539.6|16538.6|16537.6|16536.6|74
1640882100000|2021-12-30 16:35:00|16538.7|16537.7|16539|16538|16540.7|16539.7|16536.7|16535.7|156
1640882110000|2021-12-30 16:35:10|16539.1|16538.1|16538.5|16537.5|16539.7|16538.7|16538|16537|78
1640882120000|2021-12-30 16:35:20|16538.6|16537.6|16540.5|16539.5|16540.8|16539.8|16538.6|16537.6|48
1640882130000|2021-12-30 16:35:30|16540.6|16539.6|16539.7|16538.7|16541.1|16540.1|16539.7|16538.7|32
1640882140000|2021-12-30 16:35:40|16539.6|16538.6|16539.7|16538.7|16540.1|16539.1|16538.3|16537.3|45
1640882150000|2021-12-30 16:35:50|16540.2|16539.2|16540.7|16539.7|16541.5|16540.5|16540|16539|40
1640882160000|2021-12-30 16:36:00|16541.5|16540.5|16538|16537|16543|16542|16536.2|16535.2|155
1640882170000|2021-12-30 16:36:10|16538.1|16537.1|16537.5|16536.5|16539.1|16538.1|16537.2|16536.2|47
1640882180000|2021-12-30 16:36:20|16537.3|16536.3|16538.5|16537.5|16539.1|16538.1|16537.2|16536.2|53
1640882190000|2021-12-30 16:36:30|16538.2|16537.2|16536.5|16535.5|16538.5|16537.5|16536.5|16535.5|81
1640882200000|2021-12-30 16:36:40|16536.3|16535.3|16541|16540|16541|16540|16536.2|16535.2|68
1640882210000|2021-12-30 16:36:50|16540.7|16539.7|16540.2|16539.2|16541.7|16540.7|16539.3|16538.3|77
1640882220000|2021-12-30 16:37:00|16540|16539|16539.7|16538.7|16541.5|16540.5|16539.1|16538.1|41
1640882230000|2021-12-30 16:37:10|16539.8|16538.8|16540.5|16539.5|16540.8|16539.8|16539.2|16538.2|30
1640882240000|2021-12-30 16:37:20|16540.2|16539.2|16539.5|16538.5|16540.7|16539.7|16539.2|16538.2|19
1640882250000|2021-12-30 16:37:30|16539.2|16538.2|16540|16539|16540|16539|16538.7|16537.7|28
1640882260000|2021-12-30 16:37:40|16539.8|16538.8|16539.7|16538.7|16542|16541|16538.6|16537.6|46
1640882270000|2021-12-30 16:37:50|16539.8|16538.8|16540|16539|16540.5|16539.5|16539.2|16538.2|23
1640882280000|2021-12-30 16:38:00|16539.7|16538.7|16539.6|16538.6|16540|16539|16539|16538|21
1640882290000|2021-12-30 16:38:10|16539.7|16538.7|16540.2|16539.2|16540.2|16539.2|16539|16538|28
1640882300000|2021-12-30 16:38:20|16540.3|16539.3|16539.7|16538.7|16540.5|16539.5|16539.2|16538.2|13
1640882310000|2021-12-30 16:38:30|16539.5|16538.5|16540.1|16539.1|16540.7|16539.7|16539.2|16538.2|22
1640882320000|2021-12-30 16:38:40|16539.7|16538.7|16539.5|16538.5|16539.8|16538.8|16538.6|16537.6|38
1640882330000|2021-12-30 16:38:50|16539.6|16538.6|16539|16538|16540.3|16539.3|16539|16538|23
1640882340000|2021-12-30 16:39:00|16538.7|16537.7|16538.2|16537.2|16540.2|16539.2|16537.2|16536.2|53
1640882350000|2021-12-30 16:39:10|16538.3|16537.3|16538.7|16537.7|16539.7|16538.7|16538.2|16537.2|34
1640882360000|2021-12-30 16:39:20|16538.6|16537.6|16538.5|16537.5|16539|16538|16537.1|16536.1|47
1640882370000|2021-12-30 16:39:30|16538.6|16537.6|16540.5|16539.5|16540.6|16539.6|16538.5|16537.5|31
1640882380000|2021-12-30 16:39:40|16540.3|16539.3|16543|16542|16543|16542|16540.2|16539.2|116
1640882390000|2021-12-30 16:39:50|16542.8|16541.8|16544.7|16543.7|16546.2|16545.2|16542.7|16541.7|168
1640882400000|2021-12-30 16:40:00|16544.5|16543.5|16543|16542|16546.8|16545.8|16542.8|16541.8|93
1640882410000|2021-12-30 16:40:10|16543.1|16542.1|16545|16544|16545.3|16544.3|16543.1|16542.1|36
1640882420000|2021-12-30 16:40:20|16545.1|16544.1|16544.6|16543.6|16546.6|16545.6|16544.5|16543.5|56
1640882430000|2021-12-30 16:40:30|16544.5|16543.5|16543.5|16542.5|16545.2|16544.2|16543.2|16542.2|44
1640882440000|2021-12-30 16:40:40|16543.1|16542.1|16544|16543|16544.6|16543.6|16543|16542|27
1640882450000|2021-12-30 16:40:50|16543.5|16542.5|16543.2|16542.2|16544.1|16543.1|16542.5|16541.5|45
1640882460000|2021-12-30 16:41:00|16543|16542|16544|16543|16544.5|16543.5|16543|16542|43
1640882470000|2021-12-30 16:41:10|16543.8|16542.8|16543.3|16542.3|16544.2|16543.2|16543|16542|21
1640882480000|2021-12-30 16:41:20|16543.5|16542.5|16544.5|16543.5|16545.7|16544.7|16543.5|16542.5|38
1640882490000|2021-12-30 16:41:30|16544.3|16543.3|16544.7|16543.7|16545.5|16544.5|16544.2|16543.2|19
1640882500000|2021-12-30 16:41:40|16544.6|16543.6|16548.7|16547.7|16549|16548|16544.6|16543.6|80
1640882510000|2021-12-30 16:41:50|16548.6|16547.6|16545.7|16544.7|16549|16548|16545.5|16544.5|101
1640882520000|2021-12-30 16:42:00|16546.2|16545.2|16546.5|16545.5|16547|16546|16544.8|16543.8|44
1640882530000|2021-12-30 16:42:10|16546.6|16545.6|16545.5|16544.5|16546.6|16545.6|16545|16544|39
1640882540000|2021-12-30 16:42:20|16545.7|16544.7|16547|16546|16547|16546|16545.2|16544.2|33
1640882550000|2021-12-30 16:42:30|16546.8|16545.8|16545.7|16544.7|16547|16546|16545.7|16544.7|33
1640882560000|2021-12-30 16:42:40|16545.6|16544.6|16543.7|16542.7|16545.6|16544.6|16543.5|16542.5|62
1640882570000|2021-12-30 16:42:50|16544|16543|16540.2|16539.2|16544|16543|16539.6|16538.6|179
1640882580000|2021-12-30 16:43:00|16540.7|16539.7|16534.5|16533.5|16541.1|16540.1|16534|16533|258
1640882590000|2021-12-30 16:43:10|16534.7|16533.7|16531.7|16530.7|16535|16534|16531.7|16530.7|201
1640882600000|2021-12-30 16:43:20|16531.8|16530.8|16530|16529|16532.3|16531.3|16529.5|16528.5|343
1640882610000|2021-12-30 16:43:30|16529.8|16528.8|16533|16532|16534|16533|16528.7|16527.7|198
1640882620000|2021-12-30 16:43:40|16533.5|16532.5|16538.2|16537.2|16540.2|16539.2|16533.5|16532.5|199
1640882630000|2021-12-30 16:43:50|16537.7|16536.7|16538|16537|16539.2|16538.2|16536.5|16535.5|76
1640882640000|2021-12-30 16:44:00|16537.8|16536.8|16536|16535|16537.8|16536.8|16534|16533|94
1640882650000|2021-12-30 16:44:10|16536.2|16535.2|16535.2|16534.2|16538.5|16537.5|16535|16534|61
1640882660000|2021-12-30 16:44:20|16535.1|16534.1|16537|16536|16538.5|16537.5|16535.1|16534.1|60
1640882670000|2021-12-30 16:44:30|16536.7|16535.7|16535.7|16534.7|16537.2|16536.2|16535.3|16534.3|43
1640882680000|2021-12-30 16:44:40|16535.6|16534.6|16534|16533|16535.7|16534.7|16532.2|16531.2|81
1640882690000|2021-12-30 16:44:50|16533.8|16532.8|16535.2|16534.2|16535.2|16534.2|16533.7|16532.7|41
1640882700000|2021-12-30 16:45:00|16535.7|16534.7|16534.6|16533.6|16537.1|16536.1|16534.5|16533.5|65
1640882710000|2021-12-30 16:45:10|16534.7|16533.7|16533|16532|16534.8|16533.8|16532.5|16531.5|98
1640882720000|2021-12-30 16:45:20|16532.8|16531.8|16535.5|16534.5|16535.5|16534.5|16532.1|16531.1|58
1640882730000|2021-12-30 16:45:30|16535.2|16534.2|16534|16533|16535.5|16534.5|16532.2|16531.2|47
1640882740000|2021-12-30 16:45:40|16533.8|16532.8|16533.2|16532.2|16534|16533|16531.5|16530.5|37
1640882750000|2021-12-30 16:45:50|16533|16532|16531.7|16530.7|16533.5|16532.5|16531.6|16530.6|61
1640882760000|2021-12-30 16:46:00|16531.5|16530.5|16533.7|16532.7|16533.8|16532.8|16530.5|16529.5|90
1640882770000|2021-12-30 16:46:10|16533.8|16532.8|16531.7|16530.7|16534|16533|16531.5|16530.5|43
1640882780000|2021-12-30 16:46:20|16532.5|16531.5|16532.5|16531.5|16533.2|16532.2|16531.5|16530.5|39
1640882790000|2021-12-30 16:46:30|16532.2|16531.2|16531.6|16530.6|16532.7|16531.7|16531.5|16530.5|30
1640882800000|2021-12-30 16:46:40|16531.5|16530.5|16533|16532|16533.2|16532.2|16531.2|16530.2|47
1640882810000|2021-12-30 16:46:50|16533.1|16532.1|16534.5|16533.5|16535|16534|16533|16532|64
1640882820000|2021-12-30 16:47:00|16533.5|16532.5|16535.2|16534.2|16536.7|16535.7|16533.2|16532.2|86
1640882830000|2021-12-30 16:47:10|16535.5|16534.5|16532.5|16531.5|16536.5|16535.5|16532.5|16531.5|60
1640882840000|2021-12-30 16:47:20|16532.7|16531.7|16533.2|16532.2|16534.2|16533.2|16532.7|16531.7|39
1640882850000|2021-12-30 16:47:30|16533|16532|16532.6|16531.6|16533.7|16532.7|16532|16531|42
1640882860000|2021-12-30 16:47:40|16532.5|16531.5|16531.8|16530.8|16533.2|16532.2|16531.5|16530.5|55
1640882870000|2021-12-30 16:47:50|16531.7|16530.7|16531|16530|16532|16531|16530.3|16529.3|69
1640882880000|2021-12-30 16:48:00|16531.2|16530.2|16531.2|16530.2|16532.3|16531.3|16530.7|16529.7|52
1640882890000|2021-12-30 16:48:10|16531.1|16530.1|16531.7|16530.7|16534.5|16533.5|16531.1|16530.1|64
1640882900000|2021-12-30 16:48:20|16531.8|16530.8|16531.5|16530.5|16532.2|16531.2|16531|16530|18
1640882910000|2021-12-30 16:48:30|16531.6|16530.6|16529.5|16528.5|16531.8|16530.8|16529.2|16528.2|80
1640882920000|2021-12-30 16:48:40|16530|16529|16532.5|16531.5|16532.6|16531.6|16529.7|16528.7|38
1640882930000|2021-12-30 16:48:50|16532|16531|16532.5|16531.5|16532.7|16531.7|16531.5|16530.5|48
1640882940000|2021-12-30 16:49:00|16532.6|16531.6|16535|16534|16535|16534|16531.5|16530.5|96
1640882950000|2021-12-30 16:49:10|16535.1|16534.1|16535.5|16534.5|16536.6|16535.6|16534.7|16533.7|83
1640882960000|2021-12-30 16:49:20|16535.2|16534.2|16535.8|16534.8|16536.1|16535.1|16534.5|16533.5|40
1640882970000|2021-12-30 16:49:30|16535.7|16534.7|16537.7|16536.7|16537.7|16536.7|16535.7|16534.7|66
1640882980000|2021-12-30 16:49:40|16537.8|16536.8|16537.1|16536.1|16538.1|16537.1|16536.2|16535.2|61
1640882990000|2021-12-30 16:49:50|16537.2|16536.2|16537.2|16536.2|16538.5|16537.5|16536.7|16535.7|61
1640883000000|2021-12-30 16:50:00|16537.1|16536.1|16537.1|16536.1|16538.8|16537.8|16536.2|16535.2|54
1640883010000|2021-12-30 16:50:10|16538|16537|16536.5|16535.5|16538.6|16537.6|16536.2|16535.2|40
1640883020000|2021-12-30 16:50:20|16536.3|16535.3|16536.3|16535.3|16538.7|16537.7|16536|16535|145
1640883030000|2021-12-30 16:50:30|16536.5|16535.5|16537.2|16536.2|16538|16537|16536.1|16535.1|56
1640883040000|2021-12-30 16:50:40|16536.7|16535.7|16536.7|16535.7|16538.2|16537.2|16536.2|16535.2|29
1640883050000|2021-12-30 16:50:50|16536.8|16535.8|16537.5|16536.5|16538.1|16537.1|16536.2|16535.2|25
1640883060000|2021-12-30 16:51:00|16537.6|16536.6|16541.5|16540.5|16541.8|16540.8|16537.5|16536.5|161
1640883070000|2021-12-30 16:51:10|16541.3|16540.3|16540.5|16539.5|16542.2|16541.2|16540.5|16539.5|136
1640883080000|2021-12-30 16:51:20|16540|16539|16538.8|16537.8|16540.2|16539.2|16538.3|16537.3|60
1640883090000|2021-12-30 16:51:30|16538.7|16537.7|16540|16539|16540.5|16539.5|16538.2|16537.2|33
1640883100000|2021-12-30 16:51:40|16540.1|16539.1|16538.8|16537.8|16540.6|16539.6|16538.8|16537.8|36
1640883110000|2021-12-30 16:51:50|16539|16538|16538.1|16537.1|16539|16538|16536.3|16535.3|95
1640883120000|2021-12-30 16:52:00|16538.2|16537.2|16537.7|16536.7|16539.5|16538.5|16537.7|16536.7|51
1640883130000|2021-12-30 16:52:10|16537.6|16536.6|16537.7|16536.7|16538.3|16537.3|16536|16535|103
1640883140000|2021-12-30 16:52:20|16537.5|16536.5|16537.7|16536.7|16538.8|16537.8|16537.5|16536.5|23
1640883150000|2021-12-30 16:52:30|16537.8|16536.8|16538.7|16537.7|16538.7|16537.7|16537.2|16536.2|25
1640883160000|2021-12-30 16:52:40|16538.6|16537.6|16540.2|16539.2|16540.3|16539.3|16537.3|16536.3|28
1640883170000|2021-12-30 16:52:50|16540.1|16539.1|16538.7|16537.7|16540.1|16539.1|16538.7|16537.7|35
1640883180000|2021-12-30 16:53:00|16538.8|16537.8|16540.1|16539.1|16540.7|16539.7|16538.7|16537.7|37
1640883190000|2021-12-30 16:53:10|16540.2|16539.2|16541|16540|16541.5|16540.5|16539.8|16538.8|55
1640883200000|2021-12-30 16:53:20|16541.1|16540.1|16541|16540|16542.5|16541.5|16540.7|16539.7|31
1640883210000|2021-12-30 16:53:30|16541.2|16540.2|16542.8|16541.8|16543.5|16542.5|16541|16540|49
1640883220000|2021-12-30 16:53:40|16542.7|16541.7|16542.3|16541.3|16542.7|16541.7|16542|16541|38
1640883230000|2021-12-30 16:53:50|16542.5|16541.5|16541|16540|16542.5|16541.5|16540.1|16539.1|39
1640883240000|2021-12-30 16:54:00|16541.2|16540.2|16542|16541|16543|16542|16541|16540|25
1640883250000|2021-12-30 16:54:10|16542.2|16541.2|16543.2|16542.2|16543.7|16542.7|16542.1|16541.1|61
1640883260000|2021-12-30 16:54:20|16543.3|16542.3|16542|16541|16543.7|16542.7|16541.8|16540.8|49
1640883270000|2021-12-30 16:54:30|16542.2|16541.2|16541.5|16540.5|16542.7|16541.7|16541.5|16540.5|31
1640883280000|2021-12-30 16:54:40|16541.2|16540.2|16540.7|16539.7|16542|16541|16540.7|16539.7|28
1640883290000|2021-12-30 16:54:50|16540.8|16539.8|16541.2|16540.2|16541.2|16540.2|16539.3|16538.3|49
1640883300000|2021-12-30 16:55:00|16540.7|16539.7|16542|16541|16542.1|16541.1|16539.8|16538.8|35
1640883310000|2021-12-30 16:55:10|16542.1|16541.1|16540|16539|16542.1|16541.1|16540|16539|97
1640883320000|2021-12-30 16:55:20|16539.8|16538.8|16536.7|16535.7|16540|16539|16535.8|16534.8|107
1640883330000|2021-12-30 16:55:30|16537.2|16536.2|16537.8|16536.8|16537.8|16536.8|16536|16535|67
1640883340000|2021-12-30 16:55:40|16538|16537|16539.2|16538.2|16539.3|16538.3|16537.2|16536.2|41
1640883350000|2021-12-30 16:55:50|16539.3|16538.3|16538|16537|16539.5|16538.5|16537.2|16536.2|41
1640883360000|2021-12-30 16:56:00|16539.5|16538.5|16538|16537|16540|16539|16537.8|16536.8|61
1640883370000|2021-12-30 16:56:10|16538.1|16537.1|16538.7|16537.7|16539.6|16538.6|16538|16537|43
1640883380000|2021-12-30 16:56:20|16539.2|16538.2|16539.1|16538.1|16539.7|16538.7|16538.6|16537.6|27
1640883390000|2021-12-30 16:56:30|16539|16538|16539|16538|16539.2|16538.2|16538|16537|22
1640883400000|2021-12-30 16:56:40|16539.1|16538.1|16540.1|16539.1|16540.2|16539.2|16538.6|16537.6|21
1640883410000|2021-12-30 16:56:50|16540|16539|16540|16539|16541|16540|16539|16538|36
1640883420000|2021-12-30 16:57:00|16539.7|16538.7|16540.2|16539.2|16540.7|16539.7|16539.2|16538.2|29
1640883430000|2021-12-30 16:57:10|16540.1|16539.1|16542|16541|16542|16541|16539.7|16538.7|56
1640883440000|2021-12-30 16:57:20|16541.6|16540.6|16541.2|16540.2|16542.1|16541.1|16540.7|16539.7|41
1640883450000|2021-12-30 16:57:30|16541.3|16540.3|16543.7|16542.7|16544.2|16543.2|16541.3|16540.3|92
1640883460000|2021-12-30 16:57:40|16543.8|16542.8|16543|16542|16543.8|16542.8|16542.3|16541.3|73
1640883470000|2021-12-30 16:57:50|16542.8|16541.8|16543.1|16542.1|16544|16543|16542.3|16541.3|34
1640883480000|2021-12-30 16:58:00|16543|16542|16544.5|16543.5|16544.5|16543.5|16542.7|16541.7|37
1640883490000|2021-12-30 16:58:10|16544.3|16543.3|16544.7|16543.7|16545|16544|16543.5|16542.5|38
1640883500000|2021-12-30 16:58:20|16545|16544|16545.2|16544.2|16545.6|16544.6|16544.7|16543.7|47
1640883510000|2021-12-30 16:58:30|16545.3|16544.3|16544.8|16543.8|16546.2|16545.2|16544.7|16543.7|68
1640883520000|2021-12-30 16:58:40|16544.7|16543.7|16545|16544|16546.2|16545.2|16544.5|16543.5|33
1640883530000|2021-12-30 16:58:50|16544.8|16543.8|16545.7|16544.7|16546.2|16545.2|16544.8|16543.8|37
1640883540000|2021-12-30 16:59:00|16545.6|16544.6|16546.7|16545.7|16546.7|16545.7|16545.2|16544.2|33
1640883550000|2021-12-30 16:59:10|16546.6|16545.6|16546.7|16545.7|16547.1|16546.1|16546|16545|27
1640883560000|2021-12-30 16:59:20|16547|16546|16547.5|16546.5|16547.7|16546.7|16545.8|16544.8|73
1640883570000|2021-12-30 16:59:30|16548|16547|16548.3|16547.3|16548.7|16547.7|16547.7|16546.7|64
1640883580000|2021-12-30 16:59:40|16548.2|16547.2|16547.2|16546.2|16548.5|16547.5|16547.2|16546.2|51
1640883590000|2021-12-30 16:59:50|16547.1|16546.1|16548.5|16547.5|16548.5|16547.5|16547.1|16546.1|57
1640883600000|2021-12-30 17:00:00|16548.7|16547.7|16548.5|16547.5|16548.7|16547.7|16547.1|16546.1|58
1640883610000|2021-12-30 17:00:10|16548.7|16547.7|16550.5|16549.5|16550.6|16549.6|16548.6|16547.6|133
1640883620000|2021-12-30 17:00:20|16550.7|16549.7|16551.5|16550.5|16551.5|16550.5|16550.2|16549.2|75
1640883630000|2021-12-30 17:00:30|16551.3|16550.3|16554|16553|16554.1|16553.1|16551.3|16550.3|129
1640883640000|2021-12-30 17:00:40|16553.8|16552.8|16554.1|16553.1|16555.1|16554.1|16553.6|16552.6|119
1640883650000|2021-12-30 17:00:50|16554.2|16553.2|16554.5|16553.5|16554.6|16553.6|16554|16553|52
1640883660000|2021-12-30 17:01:00|16554.3|16553.3|16553.7|16552.7|16554.8|16553.8|16553.2|16552.2|103
1640883670000|2021-12-30 17:01:10|16553.6|16552.6|16552.8|16551.8|16554|16553|16552.5|16551.5|84
1640883680000|2021-12-30 17:01:20|16553.2|16552.2|16553.1|16552.1|16553.7|16552.7|16552.5|16551.5|187
1640883690000|2021-12-30 17:01:30|16553.2|16552.2|16557.7|16556.7|16558|16557|16553.2|16552.2|351
1640883700000|2021-12-30 17:01:40|16558|16557|16559.7|16558.7|16560.1|16559.1|16557.8|16556.8|211
1640883710000|2021-12-30 17:01:50|16559.8|16558.8|16559.1|16558.1|16560.7|16559.7|16558.7|16557.7|144
1640883720000|2021-12-30 17:02:00|16559|16558|16559.2|16558.2|16560.3|16559.3|16558.3|16557.3|117
1640883730000|2021-12-30 17:02:10|16559.1|16558.1|16557|16556|16559.2|16558.2|16557|16556|91
1640883740000|2021-12-30 17:02:20|16556.8|16555.8|16558|16557|16558.1|16557.1|16556.6|16555.6|134
1640883750000|2021-12-30 17:02:30|16558.1|16557.1|16557.7|16556.7|16558.7|16557.7|16557.7|16556.7|64
1640883760000|2021-12-30 17:02:40|16557.6|16556.6|16558.2|16557.2|16559|16558|16557.5|16556.5|40
1640883770000|2021-12-30 17:02:50|16558|16557|16559.1|16558.1|16559.8|16558.8|16558|16557|120
1640883780000|2021-12-30 17:03:00|16559.2|16558.2|16559.8|16558.8|16561.1|16560.1|16559.1|16558.1|139
1640883790000|2021-12-30 17:03:10|16560|16559|16559.2|16558.2|16561.6|16560.6|16559.2|16558.2|129
1640883800000|2021-12-30 17:03:20|16558.5|16557.5|16558.2|16557.2|16559.7|16558.7|16558|16557|82
1640883810000|2021-12-30 17:03:30|16558.3|16557.3|16559.6|16558.6|16560.2|16559.2|16558.2|16557.2|73
1640883820000|2021-12-30 17:03:40|16559.8|16558.8|16559.7|16558.7|16560.5|16559.5|16559.3|16558.3|39
1640883830000|2021-12-30 17:03:50|16559.5|16558.5|16560.2|16559.2|16560.2|16559.2|16559.3|16558.3|42
1640883840000|2021-12-30 17:04:00|16560.1|16559.1|16560.3|16559.3|16560.3|16559.3|16559.6|16558.6|43
1640883850000|2021-12-30 17:04:10|16560.5|16559.5|16561.5|16560.5|16563.3|16562.3|16560.5|16559.5|217
1640883860000|2021-12-30 17:04:20|16561.3|16560.3|16560|16559|16561.5|16560.5|16559.8|16558.8|100
1640883870000|2021-12-30 17:04:30|16559.8|16558.8|16560|16559|16560.8|16559.8|16559.8|16558.8|42
1640883880000|2021-12-30 17:04:40|16559.8|16558.8|16560.5|16559.5|16561.1|16560.1|16559.6|16558.6|74
1640883890000|2021-12-30 17:04:50|16560.7|16559.7|16560.5|16559.5|16561.1|16560.1|16560.1|16559.1|93
1640883900000|2021-12-30 17:05:00|16560.3|16559.3|16559.7|16558.7|16560.5|16559.5|16559|16558|71
1640883910000|2021-12-30 17:05:10|16559.8|16558.8|16559.5|16558.5|16560.5|16559.5|16559|16558|72
1640883920000|2021-12-30 17:05:20|16559.7|16558.7|16560.7|16559.7|16560.7|16559.7|16559.2|16558.2|75
1640883930000|2021-12-30 17:05:30|16560.5|16559.5|16560|16559|16561|16560|16560|16559|72
1640883940000|2021-12-30 17:05:40|16559.8|16558.8|16559|16558|16561.1|16560.1|16558.8|16557.8|82
1640883950000|2021-12-30 17:05:50|16558.7|16557.7|16559.3|16558.3|16559.7|16558.7|16558.6|16557.6|80
1640883960000|2021-12-30 17:06:00|16559.5|16558.5|16560.2|16559.2|16560.3|16559.3|16557.7|16556.7|101
1640883970000|2021-12-30 17:06:10|16560|16559|16560.5|16559.5|16562.2|16561.2|16560|16559|79
1640883980000|2021-12-30 17:06:20|16560.7|16559.7|16561.6|16560.6|16561.7|16560.7|16560.5|16559.5|27
1640883990000|2021-12-30 17:06:30|16561.5|16560.5|16563.2|16562.2|16563.2|16562.2|16561.5|16560.5|72
1640884000000|2021-12-30 17:06:40|16563.3|16562.3|16561|16560|16563.3|16562.3|16561|16560|92
1640884010000|2021-12-30 17:06:50|16560.8|16559.8|16559.7|16558.7|16561|16560|16559.5|16558.5|71
1640884020000|2021-12-30 17:07:00|16559.6|16558.6|16558.5|16557.5|16560|16559|16558|16557|75
1640884030000|2021-12-30 17:07:10|16558.6|16557.6|16558.2|16557.2|16558.8|16557.8|16557.7|16556.7|55
1640884040000|2021-12-30 17:07:20|16558.3|16557.3|16557.6|16556.6|16559.5|16558.5|16557.6|16556.6|89
1640884050000|2021-12-30 17:07:30|16557.7|16556.7|16557.5|16556.5|16558.5|16557.5|16557.2|16556.2|52
1640884060000|2021-12-30 17:07:40|16557.6|16556.6|16558|16557|16558.1|16557.1|16557.1|16556.1|33
1640884070000|2021-12-30 17:07:50|16557.7|16556.7|16556.7|16555.7|16558.1|16557.1|16556.7|16555.7|52
1640884080000|2021-12-30 17:08:00|16556.8|16555.8|16556.8|16555.8|16557.5|16556.5|16556.3|16555.3|54
1640884090000|2021-12-30 17:08:10|16556.7|16555.7|16556.7|16555.7|16557.3|16556.3|16556.2|16555.2|42
1640884100000|2021-12-30 17:08:20|16556.5|16555.5|16557|16556|16557|16556|16556.3|16555.3|36
1640884110000|2021-12-30 17:08:30|16556.7|16555.7|16556.7|16555.7|16557.5|16556.5|16556.5|16555.5|47
1640884120000|2021-12-30 17:08:40|16556.6|16555.6|16556.7|16555.7|16557|16556|16556|16555|48
1640884130000|2021-12-30 17:08:50|16556.6|16555.6|16556|16555|16556.6|16555.6|16555.7|16554.7|33
1640884140000|2021-12-30 17:09:00|16555.8|16554.8|16556.5|16555.5|16557|16556|16555.7|16554.7|44
1640884150000|2021-12-30 17:09:10|16556.7|16555.7|16555.5|16554.5|16556.7|16555.7|16555.2|16554.2|92
1640884160000|2021-12-30 17:09:20|16555.2|16554.2|16551|16550|16555.5|16554.5|16550.6|16549.6|199
1640884170000|2021-12-30 17:09:30|16551.3|16550.3|16551.7|16550.7|16553.3|16552.3|16550.8|16549.8|80
1640884180000|2021-12-30 17:09:40|16551.6|16550.6|16551.7|16550.7|16552.5|16551.5|16551.2|16550.2|52
1640884190000|2021-12-30 17:09:50|16551.6|16550.6|16551.2|16550.2|16551.6|16550.6|16549.8|16548.8|83
1640884200000|2021-12-30 17:10:00|16551.3|16550.3|16550.5|16549.5|16552.2|16551.2|16550.5|16549.5|67
1640884210000|2021-12-30 17:10:10|16550.6|16549.6|16551.3|16550.3|16551.3|16550.3|16549.7|16548.7|58
1640884220000|2021-12-30 17:10:20|16551.5|16550.5|16552.2|16551.2|16553.3|16552.3|16551.5|16550.5|86
1640884230000|2021-12-30 17:10:30|16552.3|16551.3|16551|16550|16552.6|16551.6|16551|16550|59
1640884240000|2021-12-30 17:10:40|16551.1|16550.1|16551.2|16550.2|16551.2|16550.2|16550.5|16549.5|37
1640884250000|2021-12-30 17:10:50|16551.3|16550.3|16550.2|16549.2|16551.5|16550.5|16550|16549|35
1640884260000|2021-12-30 17:11:00|16550.5|16549.5|16549|16548|16550.5|16549.5|16548.6|16547.6|79
1640884270000|2021-12-30 17:11:10|16549.1|16548.1|16549.5|16548.5|16550|16549|16548.7|16547.7|38
1640884280000|2021-12-30 17:11:20|16549.6|16548.6|16551|16550|16551|16550|16549.6|16548.6|31
1640884290000|2021-12-30 17:11:30|16551.1|16550.1|16552.1|16551.1|16552.1|16551.1|16550.2|16549.2|39
1640884300000|2021-12-30 17:11:40|16552.2|16551.2|16552.2|16551.2|16552.5|16551.5|16551.2|16550.2|39
1640884310000|2021-12-30 17:11:50|16552.3|16551.3|16552.7|16551.7|16552.7|16551.7|16551.5|16550.5|37
1640884320000|2021-12-30 17:12:00|16552.8|16551.8|16552.5|16551.5|16553.5|16552.5|16552.5|16551.5|65
1640884330000|2021-12-30 17:12:10|16552.2|16551.2|16552.7|16551.7|16553.2|16552.2|16552.2|16551.2|34
1640884340000|2021-12-30 17:12:20|16552.8|16551.8|16552.1|16551.1|16553.2|16552.2|16552|16551|16
1640884350000|2021-12-30 17:12:30|16552|16551|16552|16551|16552.7|16551.7|16551.7|16550.7|24
1640884360000|2021-12-30 17:12:40|16552.1|16551.1|16552.3|16551.3|16552.7|16551.7|16551.5|16550.5|12
1640884370000|2021-12-30 17:12:50|16552.2|16551.2|16552.5|16551.5|16553|16552|16552.2|16551.2|7
1640884380000|2021-12-30 17:13:00|16552.7|16551.7|16552.2|16551.2|16552.7|16551.7|16551.6|16550.6|19
1640884390000|2021-12-30 17:13:10|16552|16551|16549|16548|16552.2|16551.2|16549|16548|94
1640884400000|2021-12-30 17:13:20|16549.2|16548.2|16548|16547|16549.2|16548.2|16546.5|16545.5|156
1640884410000|2021-12-30 17:13:30|16548.2|16547.2|16549.7|16548.7|16550|16549|16548.2|16547.2|33
1640884420000|2021-12-30 17:13:40|16549.8|16548.8|16550.7|16549.7|16551|16550|16549.7|16548.7|43
1640884430000|2021-12-30 17:13:50|16550.8|16549.8|16550.7|16549.7|16551.2|16550.2|16550.2|16549.2|27
1640884440000|2021-12-30 17:14:00|16551.2|16550.2|16549.7|16548.7|16551.2|16550.2|16549.5|16548.5|38
1640884450000|2021-12-30 17:14:10|16549.6|16548.6|16551|16550|16551.2|16550.2|16549.5|16548.5|47
1640884460000|2021-12-30 17:14:20|16550.7|16549.7|16551|16550|16551.2|16550.2|16549.7|16548.7|21
1640884470000|2021-12-30 17:14:30|16551.2|16550.2|16549.7|16548.7|16551.6|16550.6|16549.3|16548.3|22
1640884480000|2021-12-30 17:14:40|16549.8|16548.8|16549.5|16548.5|16550|16549|16549.3|16548.3|15
1640884490000|2021-12-30 17:14:50|16549.6|16548.6|16551.5|16550.5|16551.7|16550.7|16549.6|16548.6|54
1640884500000|2021-12-30 17:15:00|16551|16550|16551.7|16550.7|16552|16551|16550.5|16549.5|38
1640884510000|2021-12-30 17:15:10|16551.5|16550.5|16549.7|16548.7|16551.5|16550.5|16549.6|16548.6|29
1640884520000|2021-12-30 17:15:20|16549.6|16548.6|16550.2|16549.2|16550.7|16549.7|16549.6|16548.6|25
1640884530000|2021-12-30 17:15:30|16550.1|16549.1|16550|16549|16550.3|16549.3|16549.6|16548.6|8
1640884540000|2021-12-30 17:15:40|16549.8|16548.8|16549.1|16548.1|16550.5|16549.5|16549.1|16548.1|20
1640884550000|2021-12-30 17:15:50|16549|16548|16548.8|16547.8|16549.8|16548.8|16548.8|16547.8|36
1640884560000|2021-12-30 17:16:00|16549.7|16548.7|16549.2|16548.2|16550|16549|16548.5|16547.5|32
1640884570000|2021-12-30 17:16:10|16549.1|16548.1|16549.6|16548.6|16550.2|16549.2|16549.1|16548.1|26
1640884580000|2021-12-30 17:16:20|16549.8|16548.8|16549.1|16548.1|16549.8|16548.8|16548.5|16547.5|32
1640884590000|2021-12-30 17:16:30|16549.6|16548.6|16552.1|16551.1|16552.1|16551.1|16549.6|16548.6|45
1640884600000|2021-12-30 17:16:40|16551.8|16550.8|16551.3|16550.3|16551.8|16550.8|16551.1|16550.1|44
1640884610000|2021-12-30 17:16:50|16551.8|16550.8|16550.3|16549.3|16552.1|16551.1|16550.3|16549.3|27
1640884620000|2021-12-30 17:17:00|16550.5|16549.5|16550.1|16549.1|16550.6|16549.6|16548.5|16547.5|26
1640884630000|2021-12-30 17:17:10|16550|16549|16549.7|16548.7|16550.1|16549.1|16548.7|16547.7|25
1640884640000|2021-12-30 17:17:20|16549.6|16548.6|16550.6|16549.6|16550.6|16549.6|16549.6|16548.6|17
1640884650000|2021-12-30 17:17:30|16550.7|16549.7|16551.6|16550.6|16551.7|16550.7|16550.7|16549.7|24
1640884660000|2021-12-30 17:17:40|16551.5|16550.5|16550.8|16549.8|16551.5|16550.5|16550.6|16549.6|28
1640884670000|2021-12-30 17:17:50|16550.6|16549.6|16550|16549|16551.2|16550.2|16549.8|16548.8|15
1640884680000|2021-12-30 17:18:00|16549.8|16548.8|16541|16540|16550.3|16549.3|16539.5|16538.5|371
1640884690000|2021-12-30 17:18:10|16541.6|16540.6|16544.8|16543.8|16544.8|16543.8|16541.6|16540.6|147
1640884700000|2021-12-30 17:18:20|16544.3|16543.3|16543.6|16542.6|16544.3|16543.3|16541.3|16540.3|151
1640884710000|2021-12-30 17:18:30|16543.3|16542.3|16541.1|16540.1|16543.6|16542.6|16540.3|16539.3|156
1640884720000|2021-12-30 17:18:40|16541|16540|16540.6|16539.6|16541.1|16540.1|16539.5|16538.5|79
1640884730000|2021-12-30 17:18:50|16540.7|16539.7|16544.2|16543.2|16544.6|16543.6|16540.7|16539.7|92
1640884740000|2021-12-30 17:19:00|16544.3|16543.3|16542.1|16541.1|16545|16544|16542.1|16541.1|50
1640884750000|2021-12-30 17:19:10|16541.6|16540.6|16542.2|16541.2|16543.1|16542.1|16540.8|16539.8|67
1640884760000|2021-12-30 17:19:20|16541.8|16540.8|16543.1|16542.1|16543.1|16542.1|16541.6|16540.6|27
1640884770000|2021-12-30 17:19:30|16543.2|16542.2|16541.8|16540.8|16543.6|16542.6|16541.7|16540.7|79
1640884780000|2021-12-30 17:19:40|16541.6|16540.6|16539.6|16538.6|16542.2|16541.2|16539.5|16538.5|75
1640884790000|2021-12-30 17:19:50|16540|16539|16539.6|16538.6|16540.1|16539.1|16538.2|16537.2|114
1640884800000|2021-12-30 17:20:00|16539.8|16538.8|16537.8|16536.8|16540.3|16539.3|16537.5|16536.5|150
1640884810000|2021-12-30 17:20:10|16537.7|16536.7|16539.6|16538.6|16539.6|16538.6|16536.1|16535.1|125
1640884820000|2021-12-30 17:20:20|16539.8|16538.8|16540.6|16539.6|16541.1|16540.1|16539.5|16538.5|55
1640884830000|2021-12-30 17:20:30|16540.5|16539.5|16540.1|16539.1|16540.5|16539.5|16539.3|16538.3|41
1640884840000|2021-12-30 17:20:40|16540|16539|16537.8|16536.8|16540.8|16539.8|16537.6|16536.6|49
1640884850000|2021-12-30 17:20:50|16537.5|16536.5|16536.6|16535.6|16537.8|16536.8|16536.6|16535.6|54
1640884860000|2021-12-30 17:21:00|16536.8|16535.8|16535.5|16534.5|16537.1|16536.1|16535.2|16534.2|73
1640884870000|2021-12-30 17:21:10|16535.6|16534.6|16537.5|16536.5|16537.5|16536.5|16535.3|16534.3|41
1640884880000|2021-12-30 17:21:20|16538.1|16537.1|16537.6|16536.6|16539.2|16538.2|16536.8|16535.8|64
1640884890000|2021-12-30 17:21:30|16537.8|16536.8|16539.7|16538.7|16540.3|16539.3|16537.8|16536.8|62
1640884900000|2021-12-30 17:21:40|16539.6|16538.6|16541.1|16540.1|16541.1|16540.1|16539.5|16538.5|37
1640884910000|2021-12-30 17:21:50|16540.7|16539.7|16540.8|16539.8|16541|16540|16539.8|16538.8|23
1640884920000|2021-12-30 17:22:00|16541.1|16540.1|16541.5|16540.5|16541.5|16540.5|16538.6|16537.6|68
1640884930000|2021-12-30 17:22:10|16541.2|16540.2|16539.5|16538.5|16541.5|16540.5|16539.5|16538.5|39
1640884940000|2021-12-30 17:22:20|16539|16538|16540.8|16539.8|16541.1|16540.1|16538.1|16537.1|34
1640884950000|2021-12-30 17:22:30|16541|16540|16540.8|16539.8|16541.6|16540.6|16540.8|16539.8|36
1640884960000|2021-12-30 17:22:40|16541|16540|16540.6|16539.6|16541.3|16540.3|16540.5|16539.5|12
1640884970000|2021-12-30 17:22:50|16540.5|16539.5|16538.8|16537.8|16540.6|16539.6|16538.6|16537.6|23
1640884980000|2021-12-30 17:23:00|16539|16538|16538.3|16537.3|16540.3|16539.3|16538.2|16537.2|31
1640884990000|2021-12-30 17:23:10|16538.2|16537.2|16539.1|16538.1|16539.1|16538.1|16538|16537|27
1640885000000|2021-12-30 17:23:20|16539.3|16538.3|16538.5|16537.5|16539.3|16538.3|16537.6|16536.6|32
1640885010000|2021-12-30 17:23:30|16538.3|16537.3|16537.8|16536.8|16539.6|16538.6|16537.5|16536.5|17
1640885020000|2021-12-30 17:23:40|16537.7|16536.7|16538.3|16537.3|16538.8|16537.8|16537|16536|37
1640885030000|2021-12-30 17:23:50|16538.5|16537.5|16537.6|16536.6|16538.6|16537.6|16537.3|16536.3|31
1640885040000|2021-12-30 17:24:00|16537.7|16536.7|16538.3|16537.3|16538.5|16537.5|16536.5|16535.5|88
1640885050000|2021-12-30 17:24:10|16538.2|16537.2|16537.6|16536.6|16538.7|16537.7|16537.1|16536.1|19
1640885060000|2021-12-30 17:24:20|16537.3|16536.3|16537.1|16536.1|16537.7|16536.7|16536.6|16535.6|37
1640885070000|2021-12-30 17:24:30|16537.5|16536.5|16536.2|16535.2|16537.7|16536.7|16536.2|16535.2|34
1640885080000|2021-12-30 17:24:40|16536.3|16535.3|16536.8|16535.8|16537.1|16536.1|16536|16535|65
1640885090000|2021-12-30 17:24:50|16536.7|16535.7|16537|16536|16537.1|16536.1|16536.5|16535.5|25
1640885100000|2021-12-30 17:25:00|16537.1|16536.1|16539|16538|16540|16539|16537.1|16536.1|140
1640885110000|2021-12-30 17:25:10|16539.1|16538.1|16538.6|16537.6|16539.7|16538.7|16538.2|16537.2|92
1640885120000|2021-12-30 17:25:20|16538.3|16537.3|16538.1|16537.1|16539.3|16538.3|16537.5|16536.5|25
1640885130000|2021-12-30 17:25:30|16538.2|16537.2|16538.1|16537.1|16538.3|16537.3|16537.1|16536.1|25
1640885140000|2021-12-30 17:25:40|16537.8|16536.8|16536.8|16535.8|16537.8|16536.8|16536.8|16535.8|21
1640885150000|2021-12-30 17:25:50|16536.6|16535.6|16537.3|16536.3|16538|16537|16536.6|16535.6|64
1640885160000|2021-12-30 17:26:00|16537.1|16536.1|16535.5|16534.5|16537.1|16536.1|16535.5|16534.5|65
1640885170000|2021-12-30 17:26:10|16535.3|16534.3|16537.3|16536.3|16537.6|16536.6|16534.6|16533.6|84
1640885180000|2021-12-30 17:26:20|16537.6|16536.6|16541|16540|16542.6|16541.6|16537.3|16536.3|222
1640885190000|2021-12-30 17:26:30|16541.1|16540.1|16540.5|16539.5|16541.3|16540.3|16540.2|16539.2|46
1640885200000|2021-12-30 17:26:40|16540.6|16539.6|16540.3|16539.3|16540.8|16539.8|16539.6|16538.6|15
1640885210000|2021-12-30 17:26:50|16540.1|16539.1|16541.6|16540.6|16542|16541|16540.1|16539.1|33
1640885220000|2021-12-30 17:27:00|16541.7|16540.7|16542.6|16541.6|16543|16542|16541.7|16540.7|68
1640885230000|2021-12-30 17:27:10|16542.5|16541.5|16543.7|16542.7|16544.5|16543.5|16542.5|16541.5|110
1640885240000|2021-12-30 17:27:20|16544|16543|16544.3|16543.3|16544.6|16543.6|16543.3|16542.3|69
1640885250000|2021-12-30 17:27:30|16542.8|16541.8|16543.1|16542.1|16543.3|16542.3|16542.1|16541.1|43
1640885260000|2021-12-30 17:27:40|16543.2|16542.2|16544.6|16543.6|16544.6|16543.6|16542.8|16541.8|42
1640885270000|2021-12-30 17:27:50|16544.3|16543.3|16542.7|16541.7|16544.3|16543.3|16542.7|16541.7|36
1640885280000|2021-12-30 17:28:00|16542.8|16541.8|16543.5|16542.5|16544.1|16543.1|16542.7|16541.7|52
1640885290000|2021-12-30 17:28:10|16543.3|16542.3|16543.5|16542.5|16544|16543|16543.2|16542.2|8
1640885300000|2021-12-30 17:28:20|16543.3|16542.3|16545|16544|16545|16544|16543.1|16542.1|76
1640885310000|2021-12-30 17:28:30|16544.8|16543.8|16544.3|16543.3|16544.8|16543.8|16543.1|16542.1|47
1640885320000|2021-12-30 17:28:40|16544.7|16543.7|16545.6|16544.6|16545.7|16544.7|16544.3|16543.3|41
1640885330000|2021-12-30 17:28:50|16545.5|16544.5|16546.1|16545.1|16547|16546|16545.3|16544.3|154
1640885340000|2021-12-30 17:29:00|16546|16545|16545.6|16544.6|16547|16546|16545.6|16544.6|62
1640885350000|2021-12-30 17:29:10|16545.7|16544.7|16546.8|16545.8|16546.8|16545.8|16545.6|16544.6|33
1640885360000|2021-12-30 17:29:20|16546.6|16545.6|16546.7|16545.7|16546.8|16545.8|16546.3|16545.3|19
1640885370000|2021-12-30 17:29:30|16546.5|16545.5|16546.5|16545.5|16547.2|16546.2|16546.1|16545.1|33
1640885380000|2021-12-30 17:29:40|16546.6|16545.6|16546.2|16545.2|16547.2|16546.2|16546.2|16545.2|18
1640885390000|2021-12-30 17:29:50|16546.3|16545.3|16547|16546|16548|16547|16546.3|16545.3|37
1640885400000|2021-12-30 17:30:00|16547.3|16546.3|16545.2|16544.2|16547.5|16546.5|16545.2|16544.2|70
1640885410000|2021-12-30 17:30:10|16545.5|16544.5|16545.6|16544.6|16546.8|16545.8|16545.2|16544.2|42
1640885420000|2021-12-30 17:30:20|16545.5|16544.5|16545.3|16544.3|16545.7|16544.7|16545.1|16544.1|20
1640885430000|2021-12-30 17:30:30|16545.2|16544.2|16545.5|16544.5|16545.5|16544.5|16544|16543|61
1640885440000|2021-12-30 17:30:40|16545.8|16544.8|16545|16544|16546|16545|16544.6|16543.6|20
1640885450000|2021-12-30 17:30:50|16544.6|16543.6|16544.8|16543.8|16545.3|16544.3|16544.3|16543.3|14
1640885460000|2021-12-30 17:31:00|16544.7|16543.7|16545.6|16544.6|16545.6|16544.6|16544.2|16543.2|16
1640885470000|2021-12-30 17:31:10|16545.7|16544.7|16547.3|16546.3|16547.6|16546.6|16545.6|16544.6|56
1640885480000|2021-12-30 17:31:20|16547.2|16546.2|16548.2|16547.2|16548.2|16547.2|16546.7|16545.7|41
1640885490000|2021-12-30 17:31:30|16547.7|16546.7|16547|16546|16547.7|16546.7|16546.3|16545.3|41
1640885500000|2021-12-30 17:31:40|16546.8|16545.8|16546.8|16545.8|16547.1|16546.1|16546.3|16545.3|13
1640885510000|2021-12-30 17:31:50|16547|16546|16546.6|16545.6|16547.2|16546.2|16546.6|16545.6|11
1640885520000|2021-12-30 17:32:00|16546.7|16545.7|16547.1|16546.1|16547.3|16546.3|16546|16545|15
1640885530000|2021-12-30 17:32:10|16546.8|16545.8|16545.8|16544.8|16546.8|16545.8|16545.3|16544.3|18
1640885540000|2021-12-30 17:32:20|16545.7|16544.7|16545.7|16544.7|16546|16545|16545.2|16544.2|20
1640885550000|2021-12-30 17:32:30|16546|16545|16544.5|16543.5|16546.1|16545.1|16544|16543|37
1640885560000|2021-12-30 17:32:40|16544|16543|16545.6|16544.6|16545.8|16544.8|16544|16543|34
1640885570000|2021-12-30 17:32:50|16545.7|16544.7|16545.1|16544.1|16546|16545|16544.6|16543.6|7
1640885580000|2021-12-30 17:33:00|16545.2|16544.2|16545|16544|16546.7|16545.7|16545|16544|48
1640885590000|2021-12-30 17:33:10|16545.1|16544.1|16544.3|16543.3|16545.1|16544.1|16543.8|16542.8|19
1640885600000|2021-12-30 17:33:20|16544.2|16543.2|16542.1|16541.1|16544.3|16543.3|16541.7|16540.7|63
1640885610000|2021-12-30 17:33:30|16542.7|16541.7|16544.7|16543.7|16545.2|16544.2|16542.6|16541.6|34
1640885620000|2021-12-30 17:33:40|16544.3|16543.3|16542.8|16541.8|16544.3|16543.3|16542.7|16541.7|17
1640885630000|2021-12-30 17:33:50|16543.3|16542.3|16543.6|16542.6|16544.3|16543.3|16543.2|16542.2|15
1640885640000|2021-12-30 17:34:00|16543.5|16542.5|16542.6|16541.6|16543.8|16542.8|16542.6|16541.6|14
1640885650000|2021-12-30 17:34:10|16542.8|16541.8|16541.1|16540.1|16542.8|16541.8|16541|16540|55
1640885660000|2021-12-30 17:34:20|16541|16540|16538.1|16537.1|16541|16540|16538|16537|110
1640885670000|2021-12-30 17:34:30|16538.2|16537.2|16539|16538|16539.2|16538.2|16537.7|16536.7|71
1640885680000|2021-12-30 17:34:40|16539.2|16538.2|16539.2|16538.2|16540|16539|16538.8|16537.8|41
1640885690000|2021-12-30 17:34:50|16539.7|16538.7|16541.5|16540.5|16541.6|16540.6|16539.7|16538.7|37
1640885700000|2021-12-30 17:35:00|16541.8|16540.8|16543.5|16542.5|16543.5|16542.5|16540.2|16539.2|70
1640885710000|2021-12-30 17:35:10|16543.3|16542.3|16543|16542|16543.3|16542.3|16541.2|16540.2|34
1640885720000|2021-12-30 17:35:20|16543.1|16542.1|16544|16543|16545|16544|16543|16542|91
1640885730000|2021-12-30 17:35:30|16543.7|16542.7|16545.1|16544.1|16546|16545|16543.7|16542.7|110
1640885740000|2021-12-30 17:35:40|16544.8|16543.8|16545.5|16544.5|16545.7|16544.7|16544.5|16543.5|26
1640885750000|2021-12-30 17:35:50|16545.1|16544.1|16544|16543|16545.2|16544.2|16543.3|16542.3|15
1640885760000|2021-12-30 17:36:00|16543.8|16542.8|16544|16543|16545.2|16544.2|16543.7|16542.7|23
1640885770000|2021-12-30 17:36:10|16543.7|16542.7|16543.7|16542.7|16544.5|16543.5|16542.7|16541.7|17
1640885780000|2021-12-30 17:36:20|16543.8|16542.8|16543.8|16542.8|16544.2|16543.2|16543.5|16542.5|8
1640885790000|2021-12-30 17:36:30|16544|16543|16544.6|16543.6|16545|16544|16543.5|16542.5|25
1640885800000|2021-12-30 17:36:40|16544.5|16543.5|16544.5|16543.5|16545.5|16544.5|16544|16543|50
1640885810000|2021-12-30 17:36:50|16544.3|16543.3|16544.6|16543.6|16545.6|16544.6|16544.1|16543.1|22
1640885820000|2021-12-30 17:37:00|16544.5|16543.5|16545|16544|16545.8|16544.8|16544.2|16543.2|26
1640885830000|2021-12-30 17:37:10|16545.1|16544.1|16542.5|16541.5|16545.2|16544.2|16542.5|16541.5|24
1640885840000|2021-12-30 17:37:20|16542.6|16541.6|16544.1|16543.1|16544.7|16543.7|16542.5|16541.5|16
1640885850000|2021-12-30 17:37:30|16544.2|16543.2|16545.7|16544.7|16545.8|16544.8|16543.7|16542.7|24
1640885860000|2021-12-30 17:37:40|16546|16545|16545|16544|16546|16545|16544.7|16543.7|39
1640885870000|2021-12-30 17:37:50|16545.1|16544.1|16546.2|16545.2|16546.2|16545.2|16545.1|16544.1|18
1640885880000|2021-12-30 17:38:00|16546|16545|16547.2|16546.2|16547.2|16546.2|16546|16545|46
1640885890000|2021-12-30 17:38:10|16547.3|16546.3|16548.2|16547.2|16548.8|16547.8|16546.7|16545.7|65
1640885900000|2021-12-30 17:38:20|16548.5|16547.5|16546.7|16545.7|16548.6|16547.6|16546.2|16545.2|47
1640885910000|2021-12-30 17:38:30|16546.2|16545.2|16547.5|16546.5|16547.7|16546.7|16546|16545|72
1640885920000|2021-12-30 17:38:40|16547.6|16546.6|16547.5|16546.5|16548.7|16547.7|16547.2|16546.2|70
1640885930000|2021-12-30 17:38:50|16547.2|16546.2|16546.6|16545.6|16548|16547|16546.5|16545.5|21
1640885940000|2021-12-30 17:39:00|16546.7|16545.7|16547|16546|16548|16547|16546.6|16545.6|19
1640885950000|2021-12-30 17:39:10|16547.1|16546.1|16546.8|16545.8|16548.2|16547.2|16546.8|16545.8|26
1640885960000|2021-12-30 17:39:20|16546.7|16545.7|16547.7|16546.7|16547.7|16546.7|16546.5|16545.5|25
1640885970000|2021-12-30 17:39:30|16547.6|16546.6|16547.2|16546.2|16548|16547|16547|16546|18
1640885980000|2021-12-30 17:39:40|16547.1|16546.1|16547.5|16546.5|16547.6|16546.6|16547|16546|12
1640885990000|2021-12-30 17:39:50|16547|16546|16548|16547|16548.2|16547.2|16546.7|16545.7|52
1640886000000|2021-12-30 17:40:00|16549.2|16548.2|16549.7|16548.7|16549.8|16548.8|16548.5|16547.5|26
1640886010000|2021-12-30 17:40:10|16549.9|16548.9|16549|16548|16549.9|16548.9|16548.9|16547.9|26
1640886020000|2021-12-30 17:40:20|16548.7|16547.7|16549.9|16548.9|16550.8|16549.8|16548.5|16547.5|62
1640886030000|2021-12-30 17:40:30|16550|16549|16548.9|16547.9|16550.4|16549.4|16548.2|16547.2|56
1640886040000|2021-12-30 17:40:40|16548.8|16547.8|16547.5|16546.5|16548.9|16547.9|16545.9|16544.9|148
1640886050000|2021-12-30 17:40:50|16547.4|16546.4|16550.4|16549.4|16550.4|16549.4|16547.3|16546.3|56
1640886060000|2021-12-30 17:41:00|16550.2|16549.2|16549.7|16548.7|16551.3|16550.3|16548.9|16547.9|121
1640886070000|2021-12-30 17:41:10|16549.8|16548.8|16549.7|16548.7|16550.7|16549.7|16549.4|16548.4|58
1640886080000|2021-12-30 17:41:20|16549.5|16548.5|16549.7|16548.7|16551.2|16550.2|16549.4|16548.4|40
1640886090000|2021-12-30 17:41:30|16549.5|16548.5|16550.2|16549.2|16550.7|16549.7|16549.2|16548.2|13
1640886100000|2021-12-30 17:41:40|16550.7|16549.7|16550.9|16549.9|16551.2|16550.2|16549.7|16548.7|24
1640886110000|2021-12-30 17:41:50|16551.2|16550.2|16550.7|16549.7|16551.9|16550.9|16550.4|16549.4|64
1640886120000|2021-12-30 17:42:00|16550.2|16549.2|16547.7|16546.7|16551.2|16550.2|16547.7|16546.7|123
1640886130000|2021-12-30 17:42:10|16547.9|16546.9|16550.9|16549.9|16551.2|16550.2|16547.3|16546.3|61
1640886140000|2021-12-30 17:42:20|16550.8|16549.8|16550.7|16549.7|16550.9|16549.9|16550.2|16549.2|16
1640886150000|2021-12-30 17:42:30|16550.9|16549.9|16551.7|16550.7|16552.4|16551.4|16550.9|16549.9|59
1640886160000|2021-12-30 17:42:40|16551.4|16550.4|16551.7|16550.7|16552|16551|16550.9|16549.9|27
1640886170000|2021-12-30 17:42:50|16551.5|16550.5|16550.7|16549.7|16551.7|16550.7|16550.7|16549.7|33
1640886180000|2021-12-30 17:43:00|16550.4|16549.4|16548.9|16547.9|16551.2|16550.2|16547.7|16546.7|212
1640886190000|2021-12-30 17:43:10|16548.8|16547.8|16550.5|16549.5|16551.4|16550.4|16548.7|16547.7|44
1640886200000|2021-12-30 17:43:20|16550.4|16549.4|16549.9|16548.9|16550.5|16549.5|16549.9|16548.9|22
1640886210000|2021-12-30 17:43:30|16549.8|16548.8|16548.9|16547.9|16549.9|16548.9|16548.4|16547.4|20
1640886220000|2021-12-30 17:43:40|16549|16548|16549.9|16548.9|16550.2|16549.2|16548.7|16547.7|38
1640886230000|2021-12-30 17:43:50|16550.2|16549.2|16551.2|16550.2|16551.4|16550.4|16550.2|16549.2|27
1640886240000|2021-12-30 17:44:00|16551.3|16550.3|16551.4|16550.4|16552.2|16551.2|16551.2|16550.2|46
1640886250000|2021-12-30 17:44:10|16551.3|16550.3|16551.2|16550.2|16551.4|16550.4|16550.7|16549.7|16
1640886260000|2021-12-30 17:44:20|16551.3|16550.3|16550.4|16549.4|16551.3|16550.3|16550.4|16549.4|74
1640886270000|2021-12-30 17:44:30|16550.3|16549.3|16551.2|16550.2|16551.4|16550.4|16550.2|16549.2|35
1640886280000|2021-12-30 17:44:40|16551.3|16550.3|16551.2|16550.2|16552.8|16551.8|16550.9|16549.9|60
1640886290000|2021-12-30 17:44:50|16551|16550|16551.2|16550.2|16551.4|16550.4|16550.5|16549.5|16
1640886300000|2021-12-30 17:45:00|16550.2|16549.2|16547.9|16546.9|16550.7|16549.7|16547.4|16546.4|86
1640886310000|2021-12-30 17:45:10|16547.7|16546.7|16547.7|16546.7|16547.9|16546.9|16546.9|16545.9|38
1640886320000|2021-12-30 17:45:20|16547.5|16546.5|16548.9|16547.9|16549.3|16548.3|16546.9|16545.9|51
1640886330000|2021-12-30 17:45:30|16549|16548|16548.9|16547.9|16549.2|16548.2|16548|16547|31
1640886340000|2021-12-30 17:45:40|16548.8|16547.8|16548.7|16547.7|16548.9|16547.9|16548.3|16547.3|8
1640886350000|2021-12-30 17:45:50|16548.5|16547.5|16550.4|16549.4|16550.7|16549.7|16548.5|16547.5|34
1640886360000|2021-12-30 17:46:00|16550.7|16549.7|16549.7|16548.7|16550.8|16549.8|16549.2|16548.2|21
1640886370000|2021-12-30 17:46:10|16549.9|16548.9|16549.7|16548.7|16550.7|16549.7|16549.7|16548.7|25
1640886380000|2021-12-30 17:46:20|16549.5|16548.5|16549.7|16548.7|16550.7|16549.7|16549.4|16548.4|9
1640886390000|2021-12-30 17:46:30|16549.5|16548.5|16548.9|16547.9|16549.5|16548.5|16548.4|16547.4|22
1640886400000|2021-12-30 17:46:40|16549|16548|16549.2|16548.2|16549.7|16548.7|16548.9|16547.9|37
1640886410000|2021-12-30 17:46:50|16549.3|16548.3|16548.4|16547.4|16549.9|16548.9|16548.4|16547.4|28
1640886420000|2021-12-30 17:47:00|16548.2|16547.2|16548.4|16547.4|16548.9|16547.9|16547.9|16546.9|22
1640886430000|2021-12-30 17:47:10|16548.5|16547.5|16549.2|16548.2|16549.2|16548.2|16548.2|16547.2|7
1640886440000|2021-12-30 17:47:20|16548.9|16547.9|16548.7|16547.7|16549.2|16548.2|16548.4|16547.4|22
1640886450000|2021-12-30 17:47:30|16548.4|16547.4|16547|16546|16548.9|16547.9|16546.9|16545.9|56
1640886460000|2021-12-30 17:47:40|16546.9|16545.9|16548.9|16547.9|16549.4|16548.4|16546.9|16545.9|19
1640886470000|2021-12-30 17:47:50|16548.4|16547.4|16549.4|16548.4|16550|16549|16548.4|16547.4|25
1640886480000|2021-12-30 17:48:00|16549.5|16548.5|16550.9|16549.9|16551.5|16550.5|16549.5|16548.5|75
1640886490000|2021-12-30 17:48:10|16551|16550|16550.4|16549.4|16551.4|16550.4|16549.9|16548.9|61
1640886500000|2021-12-30 17:48:20|16550.2|16549.2|16550.4|16549.4|16551.2|16550.2|16549.9|16548.9|65
1640886510000|2021-12-30 17:48:30|16550.3|16549.3|16549.2|16548.2|16550.3|16549.3|16548.7|16547.7|25
1640886520000|2021-12-30 17:48:40|16548.7|16547.7|16548.8|16547.8|16548.9|16547.9|16548.4|16547.4|10
1640886530000|2021-12-30 17:48:50|16548.9|16547.9|16550.2|16549.2|16550.7|16549.7|16548.9|16547.9|9
1640886540000|2021-12-30 17:49:00|16550|16549|16551|16550|16551.2|16550.2|16549.5|16548.5|15
1640886550000|2021-12-30 17:49:10|16551.2|16550.2|16551.4|16550.4|16551.7|16550.7|16550.7|16549.7|31
1640886560000|2021-12-30 17:49:20|16551.3|16550.3|16551.4|16550.4|16551.9|16550.9|16550.7|16549.7|38
1640886570000|2021-12-30 17:49:30|16551.5|16550.5|16550.4|16549.4|16551.7|16550.7|16550.3|16549.3|21
1640886580000|2021-12-30 17:49:40|16550.5|16549.5|16550.9|16549.9|16551.2|16550.2|16550.4|16549.4|12
1640886590000|2021-12-30 17:49:50|16550.8|16549.8|16550.8|16549.8|16550.9|16549.9|16550.2|16549.2|13
1640886600000|2021-12-30 17:50:00|16550.7|16549.7|16549.9|16548.9|16550.7|16549.7|16549.4|16548.4|37
1640886610000|2021-12-30 17:50:10|16550|16549|16550.9|16549.9|16550.9|16549.9|16549.2|16548.2|15
1640886620000|2021-12-30 17:50:20|16551|16550|16552.4|16551.4|16552.7|16551.7|16550.7|16549.7|48
1640886630000|2021-12-30 17:50:30|16552.5|16551.5|16552.8|16551.8|16553.4|16552.4|16552.5|16551.5|68
1640886640000|2021-12-30 17:50:40|16552.7|16551.7|16552.4|16551.4|16552.7|16551.7|16551.8|16550.8|25
1640886650000|2021-12-30 17:50:50|16552.5|16551.5|16553|16552|16553.4|16552.4|16551.9|16550.9|34
1640886660000|2021-12-30 17:51:00|16553.2|16552.2|16552.8|16551.8|16553.4|16552.4|16552.8|16551.8|33
1640886670000|2021-12-30 17:51:10|16552.7|16551.7|16551.9|16550.9|16552.7|16551.7|16551.4|16550.4|26
1640886680000|2021-12-30 17:51:20|16551.8|16550.8|16549.4|16548.4|16551.9|16550.9|16548.5|16547.5|190
1640886690000|2021-12-30 17:51:30|16549.3|16548.3|16549|16548|16549.9|16548.9|16548.2|16547.2|38
1640886700000|2021-12-30 17:51:40|16549.2|16548.2|16546.7|16545.7|16549.2|16548.2|16546.5|16545.5|109
1640886710000|2021-12-30 17:51:50|16546.4|16545.4|16547.4|16546.4|16547.9|16546.9|16546.2|16545.2|121
1640886720000|2021-12-30 17:52:00|16547.5|16546.5|16548.9|16547.9|16550.9|16549.9|16547.3|16546.3|92
1640886730000|2021-12-30 17:52:10|16549|16548|16549.9|16548.9|16550.3|16549.3|16549|16548|31
1640886740000|2021-12-30 17:52:20|16549.8|16548.8|16550.9|16549.9|16551.3|16550.3|16549|16548|19
1640886750000|2021-12-30 17:52:30|16551.3|16550.3|16550.9|16549.9|16551.4|16550.4|16550.2|16549.2|12
1640886760000|2021-12-30 17:52:40|16550.8|16549.8|16550.7|16549.7|16552|16551|16550.3|16549.3|18
1640886770000|2021-12-30 17:52:50|16550.5|16549.5|16550.7|16549.7|16551.4|16550.4|16550.2|16549.2|13
1640886780000|2021-12-30 17:53:00|16550.4|16549.4|16550.9|16549.9|16551.9|16550.9|16550.2|16549.2|35
1640886790000|2021-12-30 17:53:10|16551|16550|16550.7|16549.7|16551.4|16550.4|16549.8|16548.8|19
1640886800000|2021-12-30 17:53:20|16550.5|16549.5|16550.9|16549.9|16551|16550|16550.3|16549.3|9
1640886810000|2021-12-30 17:53:30|16550.8|16549.8|16550.4|16549.4|16551.3|16550.3|16550.4|16549.4|11
1640886820000|2021-12-30 17:53:40|16550.3|16549.3|16548.7|16547.7|16550.4|16549.4|16548.7|16547.7|27
1640886830000|2021-12-30 17:53:50|16548.8|16547.8|16548.4|16547.4|16548.9|16547.9|16547.7|16546.7|37
1640886840000|2021-12-30 17:54:00|16548.7|16547.7|16550.4|16549.4|16550.8|16549.8|16548.4|16547.4|18
1640886850000|2021-12-30 17:54:10|16550.5|16549.5|16550.4|16549.4|16550.8|16549.8|16550.2|16549.2|14
1640886860000|2021-12-30 17:54:20|16550.7|16549.7|16549.4|16548.4|16551.5|16550.5|16548.8|16547.8|50
1640886870000|2021-12-30 17:54:30|16549.3|16548.3|16547.9|16546.9|16549.3|16548.3|16547.2|16546.2|44
1640886880000|2021-12-30 17:54:40|16548.2|16547.2|16547.4|16546.4|16548.4|16547.4|16547.3|16546.3|16
1640886890000|2021-12-30 17:54:50|16547.5|16546.5|16546.9|16545.9|16547.7|16546.7|16546.7|16545.7|44
1640886900000|2021-12-30 17:55:00|16547.2|16546.2|16549.2|16548.2|16549.3|16548.3|16547.2|16546.2|54
1640886910000|2021-12-30 17:55:10|16549.7|16548.7|16549.4|16548.4|16550|16549|16548.7|16547.7|22
1640886920000|2021-12-30 17:55:20|16549.9|16548.9|16549.3|16548.3|16550|16549|16548.7|16547.7|9
1640886930000|2021-12-30 17:55:30|16549.7|16548.7|16550.2|16549.2|16550.5|16549.5|16549.4|16548.4|26
1640886940000|2021-12-30 17:55:40|16550|16549|16547.7|16546.7|16550|16549|16547|16546|46
1640886950000|2021-12-30 17:55:50|16547.9|16546.9|16549.4|16548.4|16549.5|16548.5|16547.7|16546.7|12
1640886960000|2021-12-30 17:56:00|16549.5|16548.5|16549.2|16548.2|16549.7|16548.7|16548.4|16547.4|29
1640886970000|2021-12-30 17:56:10|16549.3|16548.3|16549.9|16548.9|16550.2|16549.2|16549.2|16548.2|18
1640886980000|2021-12-30 17:56:20|16550|16549|16551|16550|16551|16550|16548.9|16547.9|49
1640886990000|2021-12-30 17:56:30|16551.2|16550.2|16550|16549|16551.2|16550.2|16549.5|16548.5|24
1640887000000|2021-12-30 17:56:40|16549.9|16548.9|16549.2|16548.2|16550|16549|16548.9|16547.9|22
1640887010000|2021-12-30 17:56:50|16549.3|16548.3|16548.9|16547.9|16549.7|16548.7|16548.4|16547.4|10
1640887020000|2021-12-30 17:57:00|16548.8|16547.8|16549.2|16548.2|16549.9|16548.9|16548.5|16547.5|17
1640887030000|2021-12-30 17:57:10|16549.3|16548.3|16549.7|16548.7|16550|16549|16549|16548|14
1640887040000|2021-12-30 17:57:20|16549.8|16548.8|16549.9|16548.9|16550|16549|16549.5|16548.5|11
1640887050000|2021-12-30 17:57:30|16550|16549|16550.2|16549.2|16550.9|16549.9|16550|16549|18
1640887060000|2021-12-30 17:57:40|16550.3|16549.3|16550.8|16549.8|16551.2|16550.2|16549.9|16548.9|22
1640887070000|2021-12-30 17:57:50|16550.7|16549.7|16551.4|16550.4|16551.9|16550.9|16550.5|16549.5|27
1640887080000|2021-12-30 17:58:00|16551.2|16550.2|16550.2|16549.2|16551.5|16550.5|16550.2|16549.2|30
1640887090000|2021-12-30 17:58:10|16550.3|16549.3|16551.7|16550.7|16551.9|16550.9|16550.3|16549.3|88
1640887100000|2021-12-30 17:58:20|16551.8|16550.8|16549.9|16548.9|16552.2|16551.2|16549.8|16548.8|46
1640887110000|2021-12-30 17:58:30|16550.2|16549.2|16552.2|16551.2|16552.4|16551.4|16547.9|16546.9|110
1640887120000|2021-12-30 17:58:40|16552.4|16551.4|16554.4|16553.4|16554.8|16553.8|16551.9|16550.9|151
1640887130000|2021-12-30 17:58:50|16554.2|16553.2|16553.2|16552.2|16555.2|16554.2|16553|16552|148
1640887140000|2021-12-30 17:59:00|16553.7|16552.7|16552.4|16551.4|16554.3|16553.3|16552.3|16551.3|46
1640887150000|2021-12-30 17:59:10|16552.3|16551.3|16552.2|16551.2|16552.5|16551.5|16551.3|16550.3|43
1640887160000|2021-12-30 17:59:20|16551.5|16550.5|16551.4|16550.4|16552.2|16551.2|16550.7|16549.7|58
1640887170000|2021-12-30 17:59:30|16551.5|16550.5|16552.3|16551.3|16552.4|16551.4|16551.5|16550.5|23
1640887180000|2021-12-30 17:59:40|16552.2|16551.2|16552.7|16551.7|16552.9|16551.9|16552.2|16551.2|26
1640887190000|2021-12-30 17:59:50|16552.8|16551.8|16551.5|16550.5|16552.9|16551.9|16551.3|16550.3|21
1640887200000|2021-12-30 18:00:00|16551.9|16550.9|16549.9|16548.9|16552.4|16551.4|16549.9|16548.9|27
1640887210000|2021-12-30 18:00:10|16549.8|16548.8|16550.7|16549.7|16550.9|16549.9|16549.2|16548.2|53
1640887220000|2021-12-30 18:00:20|16550.5|16549.5|16549.2|16548.2|16551.2|16550.2|16548.9|16547.9|28
1640887230000|2021-12-30 18:00:30|16549.4|16548.4|16549.4|16548.4|16550.9|16549.9|16549.2|16548.2|24
1640887240000|2021-12-30 18:00:40|16549.5|16548.5|16549.2|16548.2|16549.9|16548.9|16548.9|16547.9|15
1640887250000|2021-12-30 18:00:50|16549.7|16548.7|16550.2|16549.2|16550.8|16549.8|16549.4|16548.4|13
1640887260000|2021-12-30 18:01:00|16550|16549|16550.4|16549.4|16551.7|16550.7|16549.9|16548.9|33
1640887270000|2021-12-30 18:01:10|16550.5|16549.5|16550.4|16549.4|16550.7|16549.7|16549.4|16548.4|22
1640887280000|2021-12-30 18:01:20|16550.2|16549.2|16548.9|16547.9|16550.2|16549.2|16548.5|16547.5|31
1640887290000|2021-12-30 18:01:30|16549|16548|16549.2|16548.2|16549.5|16548.5|16548.2|16547.2|34
1640887300000|2021-12-30 18:01:40|16549|16548|16547.4|16546.4|16549.2|16548.2|16547.4|16546.4|57
1640887310000|2021-12-30 18:01:50|16547.3|16546.3|16548.2|16547.2|16548.9|16547.9|16546.7|16545.7|86
1640887320000|2021-12-30 18:02:00|16547.9|16546.9|16549.2|16548.2|16551|16550|16547.8|16546.8|98
1640887330000|2021-12-30 18:02:10|16548.9|16547.9|16549.7|16548.7|16549.7|16548.7|16548.9|16547.9|10
1640887340000|2021-12-30 18:02:20|16549.5|16548.5|16547.7|16546.7|16549.5|16548.5|16546.9|16545.9|37
1640887350000|2021-12-30 18:02:30|16547.5|16546.5|16547.7|16546.7|16548.2|16547.2|16547.4|16546.4|10
1640887360000|2021-12-30 18:02:40|16547.8|16546.8|16548.2|16547.2|16548.9|16547.9|16547.8|16546.8|17
1640887370000|2021-12-30 18:02:50|16548.3|16547.3|16547.2|16546.2|16548.4|16547.4|16546.7|16545.7|24
1640887380000|2021-12-30 18:03:00|16547|16546|16546.9|16545.9|16547.4|16546.4|16546.7|16545.7|27
1640887390000|2021-12-30 18:03:10|16546.7|16545.7|16543.4|16542.4|16546.8|16545.8|16543.4|16542.4|130
1640887400000|2021-12-30 18:03:20|16543.7|16542.7|16543|16542|16543.9|16542.9|16542.7|16541.7|74
1640887410000|2021-12-30 18:03:30|16543.2|16542.2|16543.5|16542.5|16543.9|16542.9|16542.7|16541.7|91
1640887420000|2021-12-30 18:03:40|16543.7|16542.7|16544.7|16543.7|16545.5|16544.5|16543.5|16542.5|69
1640887430000|2021-12-30 18:03:50|16545.2|16544.2|16544.2|16543.2|16545.4|16544.4|16543.7|16542.7|38
1640887440000|2021-12-30 18:04:00|16544|16543|16544.5|16543.5|16545.3|16544.3|16543.9|16542.9|44
1640887450000|2021-12-30 18:04:10|16544.7|16543.7|16544.2|16543.2|16544.7|16543.7|16542.4|16541.4|43
1640887460000|2021-12-30 18:04:20|16544|16543|16543.2|16542.2|16544.4|16543.4|16542.7|16541.7|20
1640887470000|2021-12-30 18:04:30|16543|16542|16542.9|16541.9|16543.4|16542.4|16542.5|16541.5|24
1640887480000|2021-12-30 18:04:40|16543|16542|16543.7|16542.7|16544.7|16543.7|16542.7|16541.7|31
1640887490000|2021-12-30 18:04:50|16543.5|16542.5|16543.4|16542.4|16543.5|16542.5|16542.8|16541.8|16
1640887500000|2021-12-30 18:05:00|16543.5|16542.5|16543.9|16542.9|16544.9|16543.9|16543.2|16542.2|28
1640887510000|2021-12-30 18:05:10|16544|16543|16544.9|16543.9|16544.9|16543.9|16543.7|16542.7|21
1640887520000|2021-12-30 18:05:20|16544.8|16543.8|16545.2|16544.2|16545.2|16544.2|16543.8|16542.8|32
1640887530000|2021-12-30 18:05:30|16545|16544|16543|16542|16545.3|16544.3|16542.9|16541.9|18
1640887540000|2021-12-30 18:05:40|16542.9|16541.9|16543.4|16542.4|16543.8|16542.8|16542.8|16541.8|28
1640887550000|2021-12-30 18:05:50|16543.7|16542.7|16543.9|16542.9|16544.8|16543.8|16543.4|16542.4|31
1640887560000|2021-12-30 18:06:00|16544.2|16543.2|16545.7|16544.7|16546|16545|16543.4|16542.4|46
1640887570000|2021-12-30 18:06:10|16545.8|16544.8|16544.2|16543.2|16545.8|16544.8|16544.2|16543.2|36
1640887580000|2021-12-30 18:06:20|16544.4|16543.4|16543.9|16542.9|16544.5|16543.5|16543|16542|23
1640887590000|2021-12-30 18:06:30|16543.8|16542.8|16544.4|16543.4|16544.4|16543.4|16543.4|16542.4|4
1640887600000|2021-12-30 18:06:40|16544.2|16543.2|16543.9|16542.9|16544.2|16543.2|16543.3|16542.3|7
1640887610000|2021-12-30 18:06:50|16544|16543|16544.4|16543.4|16545.2|16544.2|16543.9|16542.9|23
1640887620000|2021-12-30 18:07:00|16544.5|16543.5|16544.9|16543.9|16544.9|16543.9|16544.4|16543.4|11
1640887630000|2021-12-30 18:07:10|16545|16544|16544.9|16543.9|16545.7|16544.7|16544.9|16543.9|25
1640887640000|2021-12-30 18:07:20|16545|16544|16545.4|16544.4|16545.8|16544.8|16545|16544|15
1640887650000|2021-12-30 18:07:30|16545.5|16544.5|16545.4|16544.4|16545.7|16544.7|16545.2|16544.2|6
1640887660000|2021-12-30 18:07:40|16545.5|16544.5|16544.2|16543.2|16545.7|16544.7|16544|16543|16
1640887670000|2021-12-30 18:07:50|16544|16543|16543.7|16542.7|16544.2|16543.2|16543.4|16542.4|40
1640887680000|2021-12-30 18:08:00|16543.8|16542.8|16543.9|16542.9|16544.7|16543.7|16543.7|16542.7|40
1640887690000|2021-12-30 18:08:10|16544|16543|16543.7|16542.7|16544.9|16543.9|16543.4|16542.4|12
1640887700000|2021-12-30 18:08:20|16543.9|16542.9|16543.7|16542.7|16543.9|16542.9|16543.3|16542.3|7
1640887710000|2021-12-30 18:08:30|16543.4|16542.4|16544.7|16543.7|16545.3|16544.3|16543|16542|49
1640887720000|2021-12-30 18:08:40|16544.8|16543.8|16545.5|16544.5|16545.7|16544.7|16544.2|16543.2|16
1640887730000|2021-12-30 18:08:50|16545.4|16544.4|16545.7|16544.7|16546|16545|16544.9|16543.9|21
1640887740000|2021-12-30 18:09:00|16544.9|16543.9|16545.3|16544.3|16546.7|16545.7|16544.7|16543.7|67
1640887750000|2021-12-30 18:09:10|16545.7|16544.7|16545|16544|16545.7|16544.7|16544.7|16543.7|34
1640887760000|2021-12-30 18:09:20|16545.2|16544.2|16546.4|16545.4|16546.4|16545.4|16544.8|16543.8|16
1640887770000|2021-12-30 18:09:30|16546.5|16545.5|16549.3|16548.3|16550.7|16549.7|16546.4|16545.4|220
1640887780000|2021-12-30 18:09:40|16549.2|16548.2|16548|16547|16549.2|16548.2|16547.8|16546.8|30
1640887790000|2021-12-30 18:09:50|16548.2|16547.2|16547.3|16546.3|16548.5|16547.5|16547.3|16546.3|98
1640887800000|2021-12-30 18:10:00|16546.9|16545.9|16543.3|16542.3|16547.5|16546.5|16543.3|16542.3|116
1640887810000|2021-12-30 18:10:10|16543.4|16542.4|16540.9|16539.9|16543.4|16542.4|16538.7|16537.7|458
1640887820000|2021-12-30 18:10:20|16541.2|16540.2|16540.2|16539.2|16541.2|16540.2|16539.2|16538.2|118
1640887830000|2021-12-30 18:10:30|16539.7|16538.7|16537.4|16536.4|16539.7|16538.7|16536.4|16535.4|219
1640887840000|2021-12-30 18:10:40|16537.7|16536.7|16539.7|16538.7|16539.7|16538.7|16537.7|16536.7|45
1640887850000|2021-12-30 18:10:50|16539.5|16538.5|16541.4|16540.4|16541.5|16540.5|16538.9|16537.9|76
1640887860000|2021-12-30 18:11:00|16541.3|16540.3|16540.9|16539.9|16541.9|16540.9|16540.8|16539.8|68
1640887870000|2021-12-30 18:11:10|16540.8|16539.8|16540.7|16539.7|16542.2|16541.2|16540.7|16539.7|163
1640887880000|2021-12-30 18:11:20|16540.8|16539.8|16540.3|16539.3|16542.2|16541.2|16539.9|16538.9|59
1640887890000|2021-12-30 18:11:30|16540.4|16539.4|16538.8|16537.8|16540.4|16539.4|16538.7|16537.7|187
1640887900000|2021-12-30 18:11:40|16538.9|16537.9|16539.4|16538.4|16539.9|16538.9|16538.7|16537.7|30
1640887910000|2021-12-30 18:11:50|16540.2|16539.2|16540.9|16539.9|16541.2|16540.2|16540|16539|49
1640887920000|2021-12-30 18:12:00|16541|16540|16540.4|16539.4|16541.8|16540.8|16540.2|16539.2|33
1640887930000|2021-12-30 18:12:10|16540.3|16539.3|16541.2|16540.2|16541.9|16540.9|16540.3|16539.3|29
1640887940000|2021-12-30 18:12:20|16541|16540|16540.8|16539.8|16541.2|16540.2|16540.2|16539.2|17
1640887950000|2021-12-30 18:12:30|16540.7|16539.7|16540.8|16539.8|16541.3|16540.3|16540|16539|19
1640887960000|2021-12-30 18:12:40|16540.9|16539.9|16539.2|16538.2|16540.9|16539.9|16539.2|16538.2|21
1640887970000|2021-12-30 18:12:50|16539|16538|16539.9|16538.9|16540|16539|16539|16538|19
1640887980000|2021-12-30 18:13:00|16539.7|16538.7|16539.2|16538.2|16540.2|16539.2|16539.2|16538.2|33
1640887990000|2021-12-30 18:13:10|16539|16538|16539.2|16538.2|16539.2|16538.2|16538.2|16537.2|29
1640888000000|2021-12-30 18:13:20|16539|16538|16538.9|16537.9|16539.4|16538.4|16538.3|16537.3|17
1640888010000|2021-12-30 18:13:30|16538.8|16537.8|16537.8|16536.8|16538.8|16537.8|16537.7|16536.7|29
1640888020000|2021-12-30 18:13:40|16537.4|16536.4|16537.9|16536.9|16538.4|16537.4|16536.9|16535.9|40
1640888030000|2021-12-30 18:13:50|16537.8|16536.8|16537.2|16536.2|16538.4|16537.4|16537|16536|13
1640888040000|2021-12-30 18:14:00|16537.4|16536.4|16537.8|16536.8|16538.3|16537.3|16536.9|16535.9|46
1640888050000|2021-12-30 18:14:10|16537.7|16536.7|16538.4|16537.4|16538.4|16537.4|16537.2|16536.2|14
1640888060000|2021-12-30 18:14:20|16538.2|16537.2|16537.7|16536.7|16538.3|16537.3|16537.3|16536.3|32
1640888070000|2021-12-30 18:14:30|16537.9|16536.9|16537.7|16536.7|16538.4|16537.4|16537.5|16536.5|25
1640888080000|2021-12-30 18:14:40|16537.5|16536.5|16537.4|16536.4|16538.2|16537.2|16537.4|16536.4|15
1640888090000|2021-12-30 18:14:50|16537.5|16536.5|16537.4|16536.4|16538.2|16537.2|16537.2|16536.2|20
1640888100000|2021-12-30 18:15:00|16537.5|16536.5|16537.2|16536.2|16537.7|16536.7|16536.5|16535.5|39
1640888110000|2021-12-30 18:15:10|16537|16536|16537.7|16536.7|16538|16537|16536.9|16535.9|20
1640888120000|2021-12-30 18:15:20|16537.9|16536.9|16539.7|16538.7|16539.7|16538.7|16536.9|16535.9|86
1640888130000|2021-12-30 18:15:30|16539.5|16538.5|16539.5|16538.5|16540.4|16539.4|16539.4|16538.4|49
1640888140000|2021-12-30 18:15:40|16539.4|16538.4|16538.9|16537.9|16540.3|16539.3|16538.9|16537.9|18
1640888150000|2021-12-30 18:15:50|16539|16538|16539.9|16538.9|16540.2|16539.2|16538.7|16537.7|28
1640888160000|2021-12-30 18:16:00|16539.8|16538.8|16540.4|16539.4|16540.7|16539.7|16539.3|16538.3|56
1640888170000|2021-12-30 18:16:10|16540.3|16539.3|16541.2|16540.2|16541.3|16540.3|16539.8|16538.8|27
1640888180000|2021-12-30 18:16:20|16541.3|16540.3|16540.2|16539.2|16541.5|16540.5|16540.2|16539.2|34
1640888190000|2021-12-30 18:16:30|16540|16539|16540.9|16539.9|16540.9|16539.9|16539.7|16538.7|25
1640888200000|2021-12-30 18:16:40|16540.8|16539.8|16540.9|16539.9|16541.3|16540.3|16540.3|16539.3|17
1640888210000|2021-12-30 18:16:50|16541|16540|16541.3|16540.3|16541.7|16540.7|16540.3|16539.3|40
1640888220000|2021-12-30 18:17:00|16541.2|16540.2|16540.4|16539.4|16541.7|16540.7|16540.2|16539.2|44
1640888230000|2021-12-30 18:17:10|16540.3|16539.3|16539.2|16538.2|16540.3|16539.3|16538.5|16537.5|50
1640888240000|2021-12-30 18:17:20|16539|16538|16539.2|16538.2|16539.5|16538.5|16538.7|16537.7|23
1640888250000|2021-12-30 18:17:30|16539.4|16538.4|16540.7|16539.7|16540.8|16539.8|16539.2|16538.2|20
1640888260000|2021-12-30 18:17:40|16540.8|16539.8|16540.7|16539.7|16540.9|16539.9|16540.3|16539.3|15
1640888270000|2021-12-30 18:17:50|16540.8|16539.8|16541.7|16540.7|16541.8|16540.8|16540.7|16539.7|33
1640888280000|2021-12-30 18:18:00|16541.5|16540.5|16540.7|16539.7|16541.7|16540.7|16540.2|16539.2|17
1640888290000|2021-12-30 18:18:10|16540.5|16539.5|16539.4|16538.4|16540.7|16539.7|16539.3|16538.3|20
1640888300000|2021-12-30 18:18:20|16539.3|16538.3|16539.2|16538.2|16539.7|16538.7|16539.2|16538.2|18
1640888310000|2021-12-30 18:18:30|16539|16538|16538.7|16537.7|16539|16538|16538.5|16537.5|24
1640888320000|2021-12-30 18:18:40|16538.5|16537.5|16536.7|16535.7|16538.5|16537.5|16536.5|16535.5|56
1640888330000|2021-12-30 18:18:50|16536.8|16535.8|16536.8|16535.8|16537.7|16536.7|16536.7|16535.7|33
1640888340000|2021-12-30 18:19:00|16536.9|16535.9|16538.2|16537.2|16538.9|16537.9|16536.9|16535.9|49
1640888350000|2021-12-30 18:19:10|16538.3|16537.3|16536.3|16535.3|16538.8|16537.8|16536.2|16535.2|56
1640888360000|2021-12-30 18:19:20|16536.4|16535.4|16536.7|16535.7|16536.8|16535.8|16536|16535|40
1640888370000|2021-12-30 18:19:30|16536.5|16535.5|16536.2|16535.2|16536.9|16535.9|16535.9|16534.9|22
1640888380000|2021-12-30 18:19:40|16536|16535|16535.7|16534.7|16536.7|16535.7|16535.5|16534.5|80
1640888390000|2021-12-30 18:19:50|16535.8|16534.8|16536.7|16535.7|16536.9|16535.9|16535.7|16534.7|51
1640888400000|2021-12-30 18:20:00|16537.4|16536.4|16539|16538|16539|16538|16537.4|16536.4|105
1640888410000|2021-12-30 18:20:10|16538.9|16537.9|16539.9|16538.9|16541.2|16540.2|16538.8|16537.8|177
1640888420000|2021-12-30 18:20:20|16540|16539|16538.4|16537.4|16540.4|16539.4|16538.4|16537.4|32
1640888430000|2021-12-30 18:20:30|16538.5|16537.5|16537.4|16536.4|16538.8|16537.8|16536.9|16535.9|25
1640888440000|2021-12-30 18:20:40|16537.5|16536.5|16538.9|16537.9|16538.9|16537.9|16537.5|16536.5|26
1640888450000|2021-12-30 18:20:50|16538.8|16537.8|16539.8|16538.8|16540.4|16539.4|16538.7|16537.7|14
1640888460000|2021-12-30 18:21:00|16539.9|16538.9|16540.9|16539.9|16541.2|16540.2|16539.4|16538.4|53
1640888470000|2021-12-30 18:21:10|16541|16540|16540.4|16539.4|16541.4|16540.4|16540.3|16539.3|31
1640888480000|2021-12-30 18:21:20|16540.7|16539.7|16540.9|16539.9|16541.7|16540.7|16540.3|16539.3|36
1640888490000|2021-12-30 18:21:30|16540.8|16539.8|16540.2|16539.2|16540.9|16539.9|16539.7|16538.7|29
1640888500000|2021-12-30 18:21:40|16540|16539|16538.4|16537.4|16540.3|16539.3|16538.3|16537.3|56
1640888510000|2021-12-30 18:21:50|16538.3|16537.3|16537.5|16536.5|16538.4|16537.4|16536.4|16535.4|91
1640888520000|2021-12-30 18:22:00|16537.7|16536.7|16538.4|16537.4|16539.2|16538.2|16537.7|16536.7|33
1640888530000|2021-12-30 18:22:10|16538.3|16537.3|16539.4|16538.4|16539.4|16538.4|16537.9|16536.9|12
1640888540000|2021-12-30 18:22:20|16539.5|16538.5|16540.2|16539.2|16540.4|16539.4|16539.4|16538.4|34
1640888550000|2021-12-30 18:22:30|16540|16539|16539.7|16538.7|16540.8|16539.8|16539.5|16538.5|16
1640888560000|2021-12-30 18:22:40|16539.8|16538.8|16540.4|16539.4|16540.9|16539.9|16539.8|16538.8|40
1640888570000|2021-12-30 18:22:50|16540.5|16539.5|16540.2|16539.2|16541.4|16540.4|16539.9|16538.9|25
1640888580000|2021-12-30 18:23:00|16540|16539|16540.2|16539.2|16541|16540|16539.9|16538.9|19
1640888590000|2021-12-30 18:23:10|16540.3|16539.3|16539.9|16538.9|16540.5|16539.5|16539.7|16538.7|9
1640888600000|2021-12-30 18:23:20|16540.2|16539.2|16541.2|16540.2|16541.2|16540.2|16539.9|16538.9|23
1640888610000|2021-12-30 18:23:30|16541.3|16540.3|16543.5|16542.5|16544.3|16543.3|16540.9|16539.9|118
1640888620000|2021-12-30 18:23:40|16543.4|16542.4|16542.8|16541.8|16543.7|16542.7|16541.4|16540.4|69
1640888630000|2021-12-30 18:23:50|16542.9|16541.9|16543.9|16542.9|16544.5|16543.5|16542.7|16541.7|142
1640888640000|2021-12-30 18:24:00|16544|16543|16546.4|16545.4|16546.7|16545.7|16544|16543|104
1640888650000|2021-12-30 18:24:10|16546.5|16545.5|16545.9|16544.9|16546.7|16545.7|16545.9|16544.9|67
1640888660000|2021-12-30 18:24:20|16545.8|16544.8|16545.4|16544.4|16545.9|16544.9|16544.7|16543.7|55
1640888670000|2021-12-30 18:24:30|16545.3|16544.3|16544.2|16543.2|16545.4|16544.4|16544.2|16543.2|32
1640888680000|2021-12-30 18:24:40|16544.3|16543.3|16544.9|16543.9|16545.2|16544.2|16544.2|16543.2|12
1640888690000|2021-12-30 18:24:50|16544.7|16543.7|16545|16544|16545.2|16544.2|16544.4|16543.4|4
1640888700000|2021-12-30 18:25:00|16545.3|16544.3|16545.5|16544.5|16546.2|16545.2|16544.7|16543.7|36
1640888710000|2021-12-30 18:25:10|16545.7|16544.7|16545.4|16544.4|16546.4|16545.4|16545.4|16544.4|24
1640888720000|2021-12-30 18:25:20|16545.3|16544.3|16545.5|16544.5|16545.9|16544.9|16544.7|16543.7|27
1640888730000|2021-12-30 18:25:30|16545.4|16544.4|16543.7|16542.7|16545.7|16544.7|16543.3|16542.3|85
1640888740000|2021-12-30 18:25:40|16543.8|16542.8|16544.2|16543.2|16544.7|16543.7|16543.2|16542.2|30
1640888750000|2021-12-30 18:25:50|16544.4|16543.4|16543.9|16542.9|16544.7|16543.7|16543.7|16542.7|10
1640888760000|2021-12-30 18:26:00|16544|16543|16542.7|16541.7|16544|16543|16542.5|16541.5|30
1640888770000|2021-12-30 18:26:10|16542.5|16541.5|16542.9|16541.9|16543.9|16542.9|16542.5|16541.5|15
1640888780000|2021-12-30 18:26:20|16543|16542|16543.2|16542.2|16543.7|16542.7|16542.7|16541.7|4
1640888790000|2021-12-30 18:26:30|16543.3|16542.3|16543|16542|16543.4|16542.4|16542.7|16541.7|27
1640888800000|2021-12-30 18:26:40|16543.2|16542.2|16543.7|16542.7|16543.9|16542.9|16542.9|16541.9|14
1640888810000|2021-12-30 18:26:50|16543.5|16542.5|16543.2|16542.2|16543.7|16542.7|16543|16542|11
1640888820000|2021-12-30 18:27:00|16543.4|16542.4|16543.2|16542.2|16543.7|16542.7|16542.9|16541.9|12
1640888830000|2021-12-30 18:27:10|16543|16542|16542.9|16541.9|16543.7|16542.7|16542.8|16541.8|18
1640888840000|2021-12-30 18:27:20|16542.7|16541.7|16543.5|16542.5|16543.7|16542.7|16542.5|16541.5|8
1640888850000|2021-12-30 18:27:30|16543.7|16542.7|16542.9|16541.9|16543.8|16542.8|16542.7|16541.7|5
1640888860000|2021-12-30 18:27:40|16542.7|16541.7|16543.4|16542.4|16543.7|16542.7|16542.7|16541.7|4
1640888870000|2021-12-30 18:27:50|16543.3|16542.3|16544.4|16543.4|16544.5|16543.5|16543.3|16542.3|41
1640888880000|2021-12-30 18:28:00|16544.3|16543.3|16542|16541|16544.7|16543.7|16542|16541|35
1640888890000|2021-12-30 18:28:10|16541.9|16540.9|16542.9|16541.9|16542.9|16541.9|16541.4|16540.4|67
1640888900000|2021-12-30 18:28:20|16542.8|16541.8|16543.2|16542.2|16543.2|16542.2|16541.9|16540.9|27
1640888910000|2021-12-30 18:28:30|16543.5|16542.5|16543|16542|16543.8|16542.8|16543|16542|24
1640888920000|2021-12-30 18:28:40|16542.7|16541.7|16543.7|16542.7|16543.8|16542.8|16542.4|16541.4|22
1640888930000|2021-12-30 18:28:50|16543.9|16542.9|16543.7|16542.7|16544.5|16543.5|16543.4|16542.4|6
1640888940000|2021-12-30 18:29:00|16543.9|16542.9|16544.2|16543.2|16545.7|16544.7|16543.9|16542.9|41
1640888950000|2021-12-30 18:29:10|16544.3|16543.3|16543.9|16542.9|16544.7|16543.7|16542.9|16541.9|22
1640888960000|2021-12-30 18:29:20|16544|16543|16545.4|16544.4|16545.5|16544.5|16543.7|16542.7|20
1640888970000|2021-12-30 18:29:30|16545.5|16544.5|16545.7|16544.7|16546.3|16545.3|16545.3|16544.3|51
1640888980000|2021-12-30 18:29:40|16545.5|16544.5|16544.4|16543.4|16545.7|16544.7|16544.2|16543.2|12
1640888990000|2021-12-30 18:29:50|16544.3|16543.3|16544.7|16543.7|16544.9|16543.9|16543.4|16542.4|28
1640889000000|2021-12-30 18:30:00|16544.8|16543.8|16544.7|16543.7|16545.2|16544.2|16544.3|16543.3|33
1640889010000|2021-12-30 18:30:10|16544.9|16543.9|16544.9|16543.9|16545.2|16544.2|16544.7|16543.7|1
1640889020000|2021-12-30 18:30:20|16545|16544|16546.7|16545.7|16546.7|16545.7|16545|16544|27
1640889030000|2021-12-30 18:30:30|16546.5|16545.5|16547.9|16546.9|16547.9|16546.9|16546.4|16545.4|158
1640889040000|2021-12-30 18:30:40|16547.8|16546.8|16549.2|16548.2|16549.2|16548.2|16547.7|16546.7|81
1640889050000|2021-12-30 18:30:50|16548.9|16547.9|16549.9|16548.9|16550.3|16549.3|16548.9|16547.9|103
1640889060000|2021-12-30 18:31:00|16549.8|16548.8|16551.2|16550.2|16551.2|16550.2|16549.8|16548.8|75
1640889070000|2021-12-30 18:31:10|16551.3|16550.3|16550.4|16549.4|16551.3|16550.3|16549.2|16548.2|55
1640889080000|2021-12-30 18:31:20|16550.5|16549.5|16551.4|16550.4|16551.4|16550.4|16549.9|16548.9|41
1640889090000|2021-12-30 18:31:30|16551.7|16550.7|16549.7|16548.7|16551.7|16550.7|16548.9|16547.9|85
1640889100000|2021-12-30 18:31:40|16549.5|16548.5|16549.5|16548.5|16549.9|16548.9|16548.9|16547.9|28
1640889110000|2021-12-30 18:31:50|16549.8|16548.8|16549.7|16548.7|16550.2|16549.2|16549.4|16548.4|20
1640889120000|2021-12-30 18:32:00|16549.8|16548.8|16550.4|16549.4|16550.4|16549.4|16549.2|16548.2|15
1640889130000|2021-12-30 18:32:10|16550.5|16549.5|16550.7|16549.7|16550.9|16549.9|16549.5|16548.5|29
1640889140000|2021-12-30 18:32:20|16550.8|16549.8|16550.4|16549.4|16550.9|16549.9|16549.9|16548.9|23
1640889150000|2021-12-30 18:32:30|16550.5|16549.5|16551.4|16550.4|16551.5|16550.5|16550.4|16549.4|19
1640889160000|2021-12-30 18:32:40|16551.3|16550.3|16551.7|16550.7|16551.9|16550.9|16550.9|16549.9|19
1640889170000|2021-12-30 18:32:50|16551.8|16550.8|16551.5|16550.5|16551.9|16550.9|16551.2|16550.2|36
1640889180000|2021-12-30 18:33:00|16551.7|16550.7|16553.2|16552.2|16553.3|16552.3|16551.7|16550.7|77
1640889190000|2021-12-30 18:33:10|16553.3|16552.3|16553.9|16552.9|16554.2|16553.2|16553.3|16552.3|46
1640889200000|2021-12-30 18:33:20|16553.8|16552.8|16553.8|16552.8|16554.4|16553.4|16553.8|16552.8|35
1640889210000|2021-12-30 18:33:30|16553.7|16552.7|16552.7|16551.7|16553.7|16552.7|16552.5|16551.5|12
1640889220000|2021-12-30 18:33:40|16552.8|16551.8|16553.7|16552.7|16553.9|16552.9|16552.8|16551.8|26
1640889230000|2021-12-30 18:33:50|16553.9|16552.9|16553.4|16552.4|16553.9|16552.9|16552.9|16551.9|48
1640889240000|2021-12-30 18:34:00|16553.5|16552.5|16553.9|16552.9|16554.2|16553.2|16553.5|16552.5|22
1640889250000|2021-12-30 18:34:10|16553.8|16552.8|16554.7|16553.7|16554.8|16553.8|16553.4|16552.4|28
1640889260000|2021-12-30 18:34:20|16554.5|16553.5|16554.5|16553.5|16554.5|16553.5|16553.9|16552.9|27
1640889270000|2021-12-30 18:34:30|16554.4|16553.4|16552.9|16551.9|16554.4|16553.4|16552.7|16551.7|30
1640889280000|2021-12-30 18:34:40|16552.8|16551.8|16552.2|16551.2|16553.3|16552.3|16551.8|16550.8|41
1640889290000|2021-12-30 18:34:50|16552.3|16551.3|16552.7|16551.7|16552.7|16551.7|16552.2|16551.2|29
1640889300000|2021-12-30 18:35:00|16552.5|16551.5|16552.3|16551.3|16552.7|16551.7|16551.7|16550.7|50
1640889310000|2021-12-30 18:35:10|16552.4|16551.4|16552.2|16551.2|16552.7|16551.7|16552|16551|19
1640889320000|2021-12-30 18:35:20|16552|16551|16552|16551|16552.3|16551.3|16551.5|16550.5|43
1640889330000|2021-12-30 18:35:30|16552.2|16551.2|16550.4|16549.4|16552.2|16551.2|16550.3|16549.3|74
1640889340000|2021-12-30 18:35:40|16550.3|16549.3|16551.4|16550.4|16551.7|16550.7|16550.2|16549.2|33
1640889350000|2021-12-30 18:35:50|16551.2|16550.2|16551.9|16550.9|16551.9|16550.9|16550.7|16549.7|9
1640889360000|2021-12-30 18:36:00|16551.4|16550.4|16549|16548|16551.4|16550.4|16549|16548|100
1640889370000|2021-12-30 18:36:10|16548.9|16547.9|16548.9|16547.9|16549.2|16548.2|16547.9|16546.9|90
1640889380000|2021-12-30 18:36:20|16549|16548|16548.4|16547.4|16549.4|16548.4|16548|16547|26
1640889390000|2021-12-30 18:36:30|16548.3|16547.3|16547.7|16546.7|16548.4|16547.4|16547.2|16546.2|65
1640889400000|2021-12-30 18:36:40|16547.8|16546.8|16548.2|16547.2|16548.3|16547.3|16547.5|16546.5|18
1640889410000|2021-12-30 18:36:50|16548.3|16547.3|16547.7|16546.7|16549.7|16548.7|16547.4|16546.4|42
1640889420000|2021-12-30 18:37:00|16547.8|16546.8|16546.7|16545.7|16547.9|16546.9|16546.5|16545.5|43
1640889430000|2021-12-30 18:37:10|16546.5|16545.5|16547.7|16546.7|16547.7|16546.7|16546.5|16545.5|20
1640889440000|2021-12-30 18:37:20|16547.9|16546.9|16547.2|16546.2|16547.9|16546.9|16547|16546|13
1640889450000|2021-12-30 18:37:30|16547|16546|16547.2|16546.2|16547.2|16546.2|16546.4|16545.4|20
1640889460000|2021-12-30 18:37:40|16547|16546|16546.9|16545.9|16547.4|16546.4|16546.7|16545.7|21
1640889470000|2021-12-30 18:37:50|16547|16546|16549.2|16548.2|16549.2|16548.2|16546.9|16545.9|32
1640889480000|2021-12-30 18:38:00|16549.3|16548.3|16548.7|16547.7|16549.3|16548.3|16548.3|16547.3|23
1640889490000|2021-12-30 18:38:10|16548.9|16547.9|16549.4|16548.4|16549.4|16548.4|16548.4|16547.4|8
1640889500000|2021-12-30 18:38:20|16549.5|16548.5|16549.3|16548.3|16549.7|16548.7|16548.9|16547.9|17
1640889510000|2021-12-30 18:38:30|16549.2|16548.2|16548.8|16547.8|16549.4|16548.4|16548.4|16547.4|16
1640889520000|2021-12-30 18:38:40|16548.9|16547.9|16549.2|16548.2|16549.5|16548.5|16548.8|16547.8|14
1640889530000|2021-12-30 18:38:50|16548.9|16547.9|16548.4|16547.4|16549.2|16548.2|16548.2|16547.2|13
1640889540000|2021-12-30 18:39:00|16548.3|16547.3|16548.4|16547.4|16548.7|16547.7|16548|16547|9
1640889550000|2021-12-30 18:39:10|16548.3|16547.3|16548.4|16547.4|16548.4|16547.4|16547.8|16546.8|12
1640889560000|2021-12-30 18:39:20|16548.9|16547.9|16548.4|16547.4|16548.9|16547.9|16548|16547|10
1640889570000|2021-12-30 18:39:30|16548.5|16547.5|16548.7|16547.7|16548.8|16547.8|16548.2|16547.2|11
1640889580000|2021-12-30 18:39:40|16548.8|16547.8|16548.7|16547.7|16549|16548|16548.5|16547.5|22
1640889590000|2021-12-30 18:39:50|16548.9|16547.9|16548.4|16547.4|16548.9|16547.9|16547.9|16546.9|22
1640889600000|2021-12-30 18:40:00|16548.5|16547.5|16547.3|16546.3|16548.7|16547.7|16546.7|16545.7|66
1640889610000|2021-12-30 18:40:10|16547.4|16546.4|16547.4|16546.4|16547.9|16546.9|16546.8|16545.8|28
1640889620000|2021-12-30 18:40:20|16547.5|16546.5|16546.9|16545.9|16547.8|16546.8|16546.3|16545.3|31
1640889630000|2021-12-30 18:40:30|16546.8|16545.8|16547.2|16546.2|16547.7|16546.7|16546.4|16545.4|44
1640889640000|2021-12-30 18:40:40|16547|16546|16546.8|16545.8|16547.5|16546.5|16546.5|16545.5|24
1640889650000|2021-12-30 18:40:50|16546.7|16545.7|16546.9|16545.9|16547.2|16546.2|16545.9|16544.9|23
1640889660000|2021-12-30 18:41:00|16547.2|16546.2|16548.7|16547.7|16548.7|16547.7|16547.2|16546.2|40
1640889670000|2021-12-30 18:41:10|16548.2|16547.2|16547.9|16546.9|16548.8|16547.8|16547.7|16546.7|33
1640889680000|2021-12-30 18:41:20|16548|16547|16547.7|16546.7|16548.7|16547.7|16547.7|16546.7|9
1640889690000|2021-12-30 18:41:30|16547.5|16546.5|16547.9|16546.9|16548.9|16547.9|16547.5|16546.5|14
1640889700000|2021-12-30 18:41:40|16548.4|16547.4|16548.9|16547.9|16549.2|16548.2|16548.2|16547.2|21
1640889710000|2021-12-30 18:41:50|16549|16548|16548.9|16547.9|16549.2|16548.2|16548.4|16547.4|25
1640889720000|2021-12-30 18:42:00|16548.4|16547.4|16549.2|16548.2|16549.5|16548.5|16548.3|16547.3|24
1640889730000|2021-12-30 18:42:10|16549|16548|16550.7|16549.7|16550.7|16549.7|16549|16548|97
1640889740000|2021-12-30 18:42:20|16550.5|16549.5|16551.2|16550.2|16551.2|16550.2|16550.3|16549.3|22
1640889750000|2021-12-30 18:42:30|16551.3|16550.3|16551.4|16550.4|16551.8|16550.8|16550.7|16549.7|54
1640889760000|2021-12-30 18:42:40|16551.3|16550.3|16550.9|16549.9|16551.4|16550.4|16550.7|16549.7|29
1640889770000|2021-12-30 18:42:50|16551|16550|16551.2|16550.2|16551.4|16550.4|16550.5|16549.5|15
1640889780000|2021-12-30 18:43:00|16550.9|16549.9|16548.4|16547.4|16550.9|16549.9|16548.3|16547.3|31
1640889790000|2021-12-30 18:43:10|16548.5|16547.5|16548.9|16547.9|16549|16548|16548.2|16547.2|13
1640889800000|2021-12-30 18:43:20|16548.7|16547.7|16548.2|16547.2|16548.9|16547.9|16548.2|16547.2|10
1640889810000|2021-12-30 18:43:30|16548.4|16547.4|16548.9|16547.9|16549.3|16548.3|16548|16547|9
1640889820000|2021-12-30 18:43:40|16549|16548|16549.2|16548.2|16549.2|16548.2|16548.3|16547.3|7
1640889830000|2021-12-30 18:43:50|16549.4|16548.4|16549.7|16548.7|16550.7|16549.7|16549.2|16548.2|16
1640889840000|2021-12-30 18:44:00|16549.5|16548.5|16547.7|16546.7|16549.7|16548.7|16547.5|16546.5|65
1640889850000|2021-12-30 18:44:10|16547.8|16546.8|16548.7|16547.7|16549|16548|16547.8|16546.8|42
1640889860000|2021-12-30 18:44:20|16548.5|16547.5|16548.2|16547.2|16548.7|16547.7|16547.8|16546.8|20
1640889870000|2021-12-30 18:44:30|16548|16547|16547.8|16546.8|16548|16547|16547.7|16546.7|5
1640889880000|2021-12-30 18:44:40|16547.7|16546.7|16547.2|16546.2|16547.9|16546.9|16546.7|16545.7|47
1640889890000|2021-12-30 18:44:50|16547.3|16546.3|16548.3|16547.3|16548.3|16547.3|16547.2|16546.2|17
1640889900000|2021-12-30 18:45:00|16548.2|16547.2|16548.9|16547.9|16549.2|16548.2|16548.2|16547.2|23
1640889910000|2021-12-30 18:45:10|16548.7|16547.7|16549.9|16548.9|16550.2|16549.2|16548.7|16547.7|41
1640889920000|2021-12-30 18:45:20|16549.8|16548.8|16550|16549|16550|16549|16548.9|16547.9|17
1640889930000|2021-12-30 18:45:30|16549.9|16548.9|16549.9|16548.9|16550.5|16549.5|16549.9|16548.9|16
1640889940000|2021-12-30 18:45:40|16550|16549|16548.7|16547.7|16550.2|16549.2|16548.4|16547.4|48
1640889950000|2021-12-30 18:45:50|16549.2|16548.2|16548.2|16547.2|16549.7|16548.7|16547.7|16546.7|42
1640889960000|2021-12-30 18:46:00|16548|16547|16546.7|16545.7|16548.3|16547.3|16546|16545|51
1640889970000|2021-12-30 18:46:10|16546.5|16545.5|16547.4|16546.4|16548|16547|16546.4|16545.4|17
1640889980000|2021-12-30 18:46:20|16547.5|16546.5|16547.9|16546.9|16548.3|16547.3|16547.4|16546.4|22
1640889990000|2021-12-30 18:46:30|16547.8|16546.8|16547.9|16546.9|16549|16548|16547.7|16546.7|19
1640890000000|2021-12-30 18:46:40|16548|16547|16548.5|16547.5|16548.7|16547.7|16548|16547|6
1640890010000|2021-12-30 18:46:50|16548.4|16547.4|16548.8|16547.8|16549.2|16548.2|16547.9|16546.9|20
1640890020000|2021-12-30 18:47:00|16548.9|16547.9|16548.4|16547.4|16549.2|16548.2|16547.9|16546.9|15
1640890030000|2021-12-30 18:47:10|16548.2|16547.2|16545.7|16544.7|16548.2|16547.2|16545.7|16544.7|40
1640890040000|2021-12-30 18:47:20|16545.5|16544.5|16546.4|16545.4|16546.9|16545.9|16545.5|16544.5|25
1640890050000|2021-12-30 18:47:30|16546.7|16545.7|16547.4|16546.4|16548.5|16547.5|16546.5|16545.5|47
1640890060000|2021-12-30 18:47:40|16547.5|16546.5|16547.7|16546.7|16548.5|16547.5|16547.4|16546.4|21
1640890070000|2021-12-30 18:47:50|16547.9|16546.9|16547.9|16546.9|16548.2|16547.2|16547.7|16546.7|9
1640890080000|2021-12-30 18:48:00|16547.2|16546.2|16546.9|16545.9|16548.4|16547.4|16546.9|16545.9|104
1640890090000|2021-12-30 18:48:10|16547.2|16546.2|16546.7|16545.7|16547.8|16546.8|16546.2|16545.2|27
1640890100000|2021-12-30 18:48:20|16546.4|16545.4|16547.8|16546.8|16548.2|16547.2|16546.4|16545.4|27
1640890110000|2021-12-30 18:48:30|16547.7|16546.7|16546.2|16545.2|16547.9|16546.9|16546.2|16545.2|43
1640890120000|2021-12-30 18:48:40|16546.5|16545.5|16546.2|16545.2|16546.9|16545.9|16545.7|16544.7|21
1640890130000|2021-12-30 18:48:50|16545.7|16544.7|16543.2|16542.2|16545.7|16544.7|16542.4|16541.4|289
1640890140000|2021-12-30 18:49:00|16543.4|16542.4|16544.7|16543.7|16545.2|16544.2|16542.7|16541.7|114
1640890150000|2021-12-30 18:49:10|16544.8|16543.8|16543.9|16542.9|16544.8|16543.8|16543|16542|60
1640890160000|2021-12-30 18:49:20|16543.8|16542.8|16543.4|16542.4|16543.9|16542.9|16542.7|16541.7|61
1640890170000|2021-12-30 18:49:30|16543.5|16542.5|16542.5|16541.5|16543.8|16542.8|16542.2|16541.2|91
1640890180000|2021-12-30 18:49:40|16542.7|16541.7|16542.2|16541.2|16543.2|16542.2|16542|16541|26
1640890190000|2021-12-30 18:49:50|16542|16541|16542.4|16541.4|16543|16542|16541.7|16540.7|29
1640890200000|2021-12-30 18:50:00|16542.7|16541.7|16542.9|16541.9|16544|16543|16542.7|16541.7|34
1640890210000|2021-12-30 18:50:10|16542.7|16541.7|16541.9|16540.9|16542.9|16541.9|16541.4|16540.4|38
1640890220000|2021-12-30 18:50:20|16542|16541|16542.3|16541.3|16542.9|16541.9|16541.4|16540.4|23
1640890230000|2021-12-30 18:50:30|16542.4|16541.4|16541.7|16540.7|16542.8|16541.8|16541.5|16540.5|35
1640890240000|2021-12-30 18:50:40|16541.8|16540.8|16541.8|16540.8|16542.2|16541.2|16541.8|16540.8|31
1640890250000|2021-12-30 18:50:50|16541.9|16540.9|16541.7|16540.7|16542.2|16541.2|16541.3|16540.3|18
1640890260000|2021-12-30 18:51:00|16541.8|16540.8|16542.7|16541.7|16542.9|16541.9|16541.4|16540.4|34
1640890270000|2021-12-30 18:51:10|16542.8|16541.8|16542.7|16541.7|16543.4|16542.4|16542.4|16541.4|30
1640890280000|2021-12-30 18:51:20|16542.5|16541.5|16544.2|16543.2|16544.2|16543.2|16541.9|16540.9|15
1640890290000|2021-12-30 18:51:30|16544|16543|16544.4|16543.4|16544.5|16543.5|16543.7|16542.7|26
1640890300000|2021-12-30 18:51:40|16544.7|16543.7|16544.7|16543.7|16545|16544|16544.2|16543.2|14
1640890310000|2021-12-30 18:51:50|16544.4|16543.4|16544.2|16543.2|16544.4|16543.4|16543.4|16542.4|20
1640890320000|2021-12-30 18:52:00|16544.3|16543.3|16543.7|16542.7|16544.4|16543.4|16543.2|16542.2|34
1640890330000|2021-12-30 18:52:10|16543.5|16542.5|16544.4|16543.4|16544.7|16543.7|16542.7|16541.7|26
1640890340000|2021-12-30 18:52:20|16544.3|16543.3|16545.9|16544.9|16546.2|16545.2|16543.9|16542.9|66
1640890350000|2021-12-30 18:52:30|16546|16545|16545.8|16544.8|16546.2|16545.2|16544.7|16543.7|20
1640890360000|2021-12-30 18:52:40|16545.7|16544.7|16545.7|16544.7|16545.9|16544.9|16545.4|16544.4|24
1640890370000|2021-12-30 18:52:50|16545.9|16544.9|16546.2|16545.2|16546.3|16545.3|16545.7|16544.7|24
1640890380000|2021-12-30 18:53:00|16546.4|16545.4|16545.7|16544.7|16546.7|16545.7|16544.9|16543.9|24
1640890390000|2021-12-30 18:53:10|16545.8|16544.8|16545.9|16544.9|16546|16545|16545.2|16544.2|10
1640890400000|2021-12-30 18:53:20|16545.8|16544.8|16546.2|16545.2|16546.7|16545.7|16545.3|16544.3|30
1640890410000|2021-12-30 18:53:30|16546|16545|16545.9|16544.9|16546|16545|16545.7|16544.7|21
1640890420000|2021-12-30 18:53:40|16546|16545|16546.2|16545.2|16546.2|16545.2|16545.5|16544.5|15
1640890430000|2021-12-30 18:53:50|16546|16545|16545.7|16544.7|16546.2|16545.2|16545.7|16544.7|19
1640890440000|2021-12-30 18:54:00|16545.5|16544.5|16544.9|16543.9|16545.7|16544.7|16544.5|16543.5|34
1640890450000|2021-12-30 18:54:10|16545|16544|16545.2|16544.2|16546.2|16545.2|16544.9|16543.9|46
1640890460000|2021-12-30 18:54:20|16545.4|16544.4|16544.9|16543.9|16545.4|16544.4|16544.2|16543.2|19
1640890470000|2021-12-30 18:54:30|16544.7|16543.7|16544.2|16543.2|16545.2|16544.2|16544.2|16543.2|15
1640890480000|2021-12-30 18:54:40|16544.3|16543.3|16544.7|16543.7|16545|16544|16543.8|16542.8|16
1640890490000|2021-12-30 18:54:50|16544.5|16543.5|16545.2|16544.2|16545.5|16544.5|16544.3|16543.3|29
1640890500000|2021-12-30 18:55:00|16545|16544|16545.2|16544.2|16545.7|16544.7|16544.9|16543.9|15
1640890510000|2021-12-30 18:55:10|16545|16544|16545.4|16544.4|16545.4|16544.4|16545|16544|6
1640890520000|2021-12-30 18:55:20|16545.5|16544.5|16544.4|16543.4|16545.5|16544.5|16543.7|16542.7|27
1640890530000|2021-12-30 18:55:30|16544.3|16543.3|16543.9|16542.9|16544.4|16543.4|16542.5|16541.5|61
1640890540000|2021-12-30 18:55:40|16543.8|16542.8|16543.7|16542.7|16544.2|16543.2|16542.9|16541.9|29
1640890550000|2021-12-30 18:55:50|16543.5|16542.5|16544.7|16543.7|16545.4|16544.4|16543.4|16542.4|59
1640890560000|2021-12-30 18:56:00|16544.8|16543.8|16545.4|16544.4|16545.4|16544.4|16544.2|16543.2|37
1640890570000|2021-12-30 18:56:10|16545.3|16544.3|16545.5|16544.5|16545.8|16544.8|16544.4|16543.4|54
1640890580000|2021-12-30 18:56:20|16545.7|16544.7|16546|16545|16546.3|16545.3|16545.4|16544.4|19
1640890590000|2021-12-30 18:56:30|16546.2|16545.2|16545.7|16544.7|16546.7|16545.7|16545.7|16544.7|55
1640890600000|2021-12-30 18:56:40|16545.4|16544.4|16545.9|16544.9|16546.4|16545.4|16545.4|16544.4|21
1640890610000|2021-12-30 18:56:50|16546|16545|16545.7|16544.7|16546.5|16545.5|16545.2|16544.2|26
1640890620000|2021-12-30 18:57:00|16545.5|16544.5|16544.2|16543.2|16545.7|16544.7|16543.5|16542.5|47
1640890630000|2021-12-30 18:57:10|16543.9|16542.9|16543.7|16542.7|16544.3|16543.3|16543.7|16542.7|13
1640890640000|2021-12-30 18:57:20|16543.5|16542.5|16544.2|16543.2|16544.2|16543.2|16542.9|16541.9|56
1640890650000|2021-12-30 18:57:30|16544|16543|16542.9|16541.9|16544|16543|16542.8|16541.8|30
1640890660000|2021-12-30 18:57:40|16543|16542|16542.7|16541.7|16543.4|16542.4|16542.7|16541.7|16
1640890670000|2021-12-30 18:57:50|16542.8|16541.8|16542.2|16541.2|16543.3|16542.3|16542|16541|31
1640890680000|2021-12-30 18:58:00|16542.4|16541.4|16540.9|16539.9|16542.5|16541.5|16540.9|16539.9|50
1640890690000|2021-12-30 18:58:10|16540.2|16539.2|16540.2|16539.2|16540.9|16539.9|16539.8|16538.8|141
1640890700000|2021-12-30 18:58:20|16540.3|16539.3|16539.5|16538.5|16540.7|16539.7|16539.4|16538.4|143
1640890710000|2021-12-30 18:58:30|16538.9|16537.9|16537.2|16536.2|16539.2|16538.2|16536.4|16535.4|191
1640890720000|2021-12-30 18:58:40|16537.4|16536.4|16536.7|16535.7|16537.4|16536.4|16536.4|16535.4|48
1640890730000|2021-12-30 18:58:50|16536.5|16535.5|16537.9|16536.9|16538.2|16537.2|16536.2|16535.2|43
1640890740000|2021-12-30 18:59:00|16538.2|16537.2|16539.7|16538.7|16540.8|16539.8|16537.9|16536.9|54
1640890750000|2021-12-30 18:59:10|16539.9|16538.9|16540.7|16539.7|16540.8|16539.8|16539.7|16538.7|26
1640890760000|2021-12-30 18:59:20|16540.8|16539.8|16541|16540|16541.2|16540.2|16540.4|16539.4|18
1640890770000|2021-12-30 18:59:30|16541.3|16540.3|16539.7|16538.7|16541.3|16540.3|16539.7|16538.7|17
1640890780000|2021-12-30 18:59:40|16539.5|16538.5|16540.2|16539.2|16540.5|16539.5|16539.5|16538.5|46
1640890790000|2021-12-30 18:59:50|16540.3|16539.3|16539.9|16538.9|16541.2|16540.2|16539.8|16538.8|14
1640890800000|2021-12-30 19:00:00|16540.2|16539.2|16538.2|16537.2|16540.7|16539.7|16538.2|16537.2|59
1640890810000|2021-12-30 19:00:10|16538.4|16537.4|16535.7|16534.7|16539.5|16538.5|16535.7|16534.7|156
1640890820000|2021-12-30 19:00:20|16535.4|16534.4|16531.4|16530.4|16535.4|16534.4|16530.8|16529.8|420
1640890830000|2021-12-30 19:00:30|16531.7|16530.7|16532.7|16531.7|16532.7|16531.7|16531.4|16530.4|103
1640890840000|2021-12-30 19:00:40|16532.8|16531.8|16533|16532|16533.4|16532.4|16532.2|16531.2|40
1640890850000|2021-12-30 19:00:50|16532.2|16531.2|16529.7|16528.7|16532.4|16531.4|16528.7|16527.7|190
1640890860000|2021-12-30 19:01:00|16529.5|16528.5|16529.8|16528.8|16531.2|16530.2|16529.5|16528.5|80
1640890870000|2021-12-30 19:01:10|16529.9|16528.9|16528.4|16527.4|16530.2|16529.2|16527.9|16526.9|114
1640890880000|2021-12-30 19:01:20|16528.5|16527.5|16526.7|16525.7|16528.9|16527.9|16526.7|16525.7|80
1640890890000|2021-12-30 19:01:30|16526.4|16525.4|16512.8|16511.8|16526.4|16525.4|16510.7|16509.7|1180
1640890900000|2021-12-30 19:01:40|16512.7|16511.7|16512.9|16511.9|16515.2|16514.2|16512.4|16511.4|240
1640890910000|2021-12-30 19:01:50|16513.2|16512.2|16513.9|16512.9|16513.9|16512.9|16511.4|16510.4|198
1640890920000|2021-12-30 19:02:00|16515.4|16514.4|16516.7|16515.7|16517.3|16516.3|16514.7|16513.7|239
1640890930000|2021-12-30 19:02:10|16516.8|16515.8|16518.4|16517.4|16518.7|16517.7|16516.5|16515.5|86
1640890940000|2021-12-30 19:02:20|16519.2|16518.2|16521.3|16520.3|16521.3|16520.3|16518.3|16517.3|154
1640890950000|2021-12-30 19:02:30|16521.7|16520.7|16521.9|16520.9|16522.4|16521.4|16520.2|16519.2|153
1640890960000|2021-12-30 19:02:40|16522.4|16521.4|16521.4|16520.4|16522.5|16521.5|16519.9|16518.9|124
1640890970000|2021-12-30 19:02:50|16521.9|16520.9|16520.7|16519.7|16521.9|16520.9|16518.9|16517.9|138
1640890980000|2021-12-30 19:03:00|16519.9|16518.9|16521.4|16520.4|16521.5|16520.5|16519.9|16518.9|119
1640890990000|2021-12-30 19:03:10|16521.3|16520.3|16522.2|16521.2|16522.7|16521.7|16521.2|16520.2|32
1640891000000|2021-12-30 19:03:20|16521.2|16520.2|16519.4|16518.4|16521.5|16520.5|16519.2|16518.2|108
1640891010000|2021-12-30 19:03:30|16519.3|16518.3|16517.9|16516.9|16519.7|16518.7|16517.9|16516.9|49
1640891020000|2021-12-30 19:03:40|16518|16517|16518.9|16517.9|16519.3|16518.3|16517.2|16516.2|99
1640891030000|2021-12-30 19:03:50|16518.4|16517.4|16517.9|16516.9|16519|16518|16517.2|16516.2|112
1640891040000|2021-12-30 19:04:00|16518.2|16517.2|16517.9|16516.9|16518.8|16517.8|16516.9|16515.9|89
1640891050000|2021-12-30 19:04:10|16518.2|16517.2|16521.2|16520.2|16522.3|16521.3|16517.8|16516.8|121
1640891060000|2021-12-30 19:04:20|16520.9|16519.9|16519.4|16518.4|16521.2|16520.2|16518.9|16517.9|43
1640891070000|2021-12-30 19:04:30|16519.3|16518.3|16518.2|16517.2|16519.7|16518.7|16516.7|16515.7|75
1640891080000|2021-12-30 19:04:40|16518.7|16517.7|16517.3|16516.3|16519.7|16518.7|16516.7|16515.7|75
1640891090000|2021-12-30 19:04:50|16516.9|16515.9|16517.4|16516.4|16517.9|16516.9|16516.5|16515.5|40
1640891100000|2021-12-30 19:05:00|16517.3|16516.3|16516.7|16515.7|16517.9|16516.9|16515.7|16514.7|155
1640891110000|2021-12-30 19:05:10|16516.5|16515.5|16515.7|16514.7|16518.4|16517.4|16515.7|16514.7|120
1640891120000|2021-12-30 19:05:20|16515.9|16514.9|16514.2|16513.2|16516.9|16515.9|16513.9|16512.9|176
1640891130000|2021-12-30 19:05:30|16514.3|16513.3|16514.9|16513.9|16515.9|16514.9|16514.3|16513.3|80
1640891140000|2021-12-30 19:05:40|16514.8|16513.8|16514.9|16513.9|16515.2|16514.2|16514.2|16513.2|56
1640891150000|2021-12-30 19:05:50|16515.2|16514.2|16511.5|16510.5|16515.2|16514.2|16511.4|16510.4|196
1640891160000|2021-12-30 19:06:00|16510.9|16509.9|16513.9|16512.9|16514|16513|16510.2|16509.2|164
1640891170000|2021-12-30 19:06:10|16513.8|16512.8|16512.2|16511.2|16514.2|16513.2|16510.8|16509.8|120
1640891180000|2021-12-30 19:06:20|16512.3|16511.3|16512.4|16511.4|16512.8|16511.8|16510.4|16509.4|90
1640891190000|2021-12-30 19:06:30|16511.9|16510.9|16513.7|16512.7|16513.9|16512.9|16511.9|16510.9|39
1640891200000|2021-12-30 19:06:40|16513.9|16512.9|16517.8|16516.8|16518.3|16517.3|16513.7|16512.7|335
1640891210000|2021-12-30 19:06:50|16517.7|16516.7|16517.4|16516.4|16518.2|16517.2|16516.7|16515.7|125
1640891220000|2021-12-30 19:07:00|16516.9|16515.9|16516.9|16515.9|16517.9|16516.9|16515.9|16514.9|88
1640891230000|2021-12-30 19:07:10|16517.4|16516.4|16516.9|16515.9|16518.4|16517.4|16515.9|16514.9|78
1640891240000|2021-12-30 19:07:20|16517|16516|16517.9|16516.9|16518.9|16517.9|16517|16516|30
1640891250000|2021-12-30 19:07:30|16517.8|16516.8|16519.2|16518.2|16519.9|16518.9|16517.4|16516.4|81
1640891260000|2021-12-30 19:07:40|16519|16518|16517.9|16516.9|16519.9|16518.9|16517.9|16516.9|40
1640891270000|2021-12-30 19:07:50|16517.4|16516.4|16517.4|16516.4|16518.4|16517.4|16515.2|16514.2|76
1640891280000|2021-12-30 19:08:00|16517.2|16516.2|16519.9|16518.9|16519.9|16518.9|16516.9|16515.9|82
1640891290000|2021-12-30 19:08:10|16519.8|16518.8|16519.5|16518.5|16520.7|16519.7|16518.7|16517.7|61
1640891300000|2021-12-30 19:08:20|16519.7|16518.7|16522.9|16521.9|16524.3|16523.3|16519.7|16518.7|201
1640891310000|2021-12-30 19:08:30|16522.5|16521.5|16523.2|16522.2|16524.3|16523.3|16522.4|16521.4|111
1640891320000|2021-12-30 19:08:40|16523|16522|16522.7|16521.7|16523.2|16522.2|16520.9|16519.9|73
1640891330000|2021-12-30 19:08:50|16522.8|16521.8|16521.7|16520.7|16522.9|16521.9|16521.5|16520.5|16
1640891340000|2021-12-30 19:09:00|16521.9|16520.9|16521.4|16520.4|16523.2|16522.2|16520.9|16519.9|81
1640891350000|2021-12-30 19:09:10|16521.7|16520.7|16520.2|16519.2|16521.7|16520.7|16519.9|16518.9|77
1640891360000|2021-12-30 19:09:20|16520.7|16519.7|16523.5|16522.5|16523.5|16522.5|16520.7|16519.7|33
1640891370000|2021-12-30 19:09:30|16523.4|16522.4|16524.4|16523.4|16524.7|16523.7|16523.4|16522.4|60
1640891380000|2021-12-30 19:09:40|16524.7|16523.7|16523.9|16522.9|16525.7|16524.7|16523.2|16522.2|68
1640891390000|2021-12-30 19:09:50|16524.4|16523.4|16523.2|16522.2|16524.4|16523.4|16522.4|16521.4|35
1640891400000|2021-12-30 19:10:00|16523|16522|16523.9|16522.9|16524.9|16523.9|16522.9|16521.9|72
1640891410000|2021-12-30 19:10:10|16523.7|16522.7|16522|16521|16523.9|16522.9|16522|16521|31
1640891420000|2021-12-30 19:10:20|16521.9|16520.9|16522.4|16521.4|16523.2|16522.2|16521.9|16520.9|26
1640891430000|2021-12-30 19:10:30|16522.3|16521.3|16521.2|16520.2|16522.3|16521.3|16520.2|16519.2|57
1640891440000|2021-12-30 19:10:40|16521|16520|16522|16521|16523.4|16522.4|16520.9|16519.9|48
1640891450000|2021-12-30 19:10:50|16521.9|16520.9|16522.4|16521.4|16522.9|16521.9|16521.4|16520.4|18
1640891460000|2021-12-30 19:11:00|16523|16522|16525.3|16524.3|16525.4|16524.4|16522.4|16521.4|54
1640891470000|2021-12-30 19:11:10|16525.4|16524.4|16524.9|16523.9|16525.7|16524.7|16524.2|16523.2|56
1640891480000|2021-12-30 19:11:20|16525.2|16524.2|16524.9|16523.9|16525.5|16524.5|16524.7|16523.7|35
1640891490000|2021-12-30 19:11:30|16525|16524|16522.7|16521.7|16525.7|16524.7|16522.7|16521.7|43
1640891500000|2021-12-30 19:11:40|16522.5|16521.5|16521.8|16520.8|16522.7|16521.7|16521.7|16520.7|34
1640891510000|2021-12-30 19:11:50|16521.7|16520.7|16521.8|16520.8|16522.9|16521.9|16521.7|16520.7|33
1640891520000|2021-12-30 19:12:00|16521.7|16520.7|16522.8|16521.8|16523.2|16522.2|16521.4|16520.4|25
1640891530000|2021-12-30 19:12:10|16522.7|16521.7|16524.2|16523.2|16524.4|16523.4|16522.7|16521.7|37
1640891540000|2021-12-30 19:12:20|16524.3|16523.3|16523.2|16522.2|16524.4|16523.4|16523.2|16522.2|26
1640891550000|2021-12-30 19:12:30|16523.3|16522.3|16521.4|16520.4|16523.5|16522.5|16521.4|16520.4|19
1640891560000|2021-12-30 19:12:40|16521.5|16520.5|16521.2|16520.2|16522.4|16521.4|16520.9|16519.9|25
1640891570000|2021-12-30 19:12:50|16521.3|16520.3|16519.2|16518.2|16521.3|16520.3|16519.2|16518.2|74
1640891580000|2021-12-30 19:13:00|16519.8|16518.8|16519.9|16518.9|16520.3|16519.3|16519.3|16518.3|46
1640891590000|2021-12-30 19:13:10|16519.8|16518.8|16519.2|16518.2|16521|16520|16519.2|16518.2|69
1640891600000|2021-12-30 19:13:20|16519.4|16518.4|16519.7|16518.7|16519.9|16518.9|16518.5|16517.5|54
1640891610000|2021-12-30 19:13:30|16519.5|16518.5|16519.4|16518.4|16520.2|16519.2|16518.9|16517.9|13
1640891620000|2021-12-30 19:13:40|16519.5|16518.5|16519.7|16518.7|16520|16519|16519.2|16518.2|14
1640891630000|2021-12-30 19:13:50|16519.5|16518.5|16520.7|16519.7|16521.7|16520.7|16519.5|16518.5|53
1640891640000|2021-12-30 19:14:00|16520.9|16519.9|16521.7|16520.7|16522.4|16521.4|16520.2|16519.2|50
1640891650000|2021-12-30 19:14:10|16521.4|16520.4|16519.9|16518.9|16522.4|16521.4|16519.8|16518.8|23
1640891660000|2021-12-30 19:14:20|16520|16519|16520.7|16519.7|16521.3|16520.3|16519.9|16518.9|23
1640891670000|2021-12-30 19:14:30|16520.5|16519.5|16520.7|16519.7|16521.4|16520.4|16520.4|16519.4|32
1640891680000|2021-12-30 19:14:40|16520.4|16519.4|16522.7|16521.7|16522.8|16521.8|16520.4|16519.4|44
1640891690000|2021-12-30 19:14:50|16522.8|16521.8|16523.7|16522.7|16524|16523|16522.7|16521.7|37
1640891700000|2021-12-30 19:15:00|16523.5|16522.5|16524.8|16523.8|16525.4|16524.4|16523.4|16522.4|106
1640891710000|2021-12-30 19:15:10|16524.9|16523.9|16523.8|16522.8|16525.8|16524.8|16523|16522|57
1640891720000|2021-12-30 19:15:20|16523.9|16522.9|16523.5|16522.5|16523.9|16522.9|16522|16521|36
1640891730000|2021-12-30 19:15:30|16523.4|16522.4|16528.3|16527.3|16529|16528|16523.4|16522.4|230
1640891740000|2021-12-30 19:15:40|16528.2|16527.2|16528.9|16527.9|16529.7|16528.7|16527.9|16526.9|163
1640891750000|2021-12-30 19:15:50|16528.8|16527.8|16528.5|16527.5|16529.5|16528.5|16527.9|16526.9|45
1640891760000|2021-12-30 19:16:00|16528.2|16527.2|16529.4|16528.4|16529.9|16528.9|16528.2|16527.2|121
1640891770000|2021-12-30 19:16:10|16530.2|16529.2|16530.4|16529.4|16530.9|16529.9|16529.7|16528.7|143
1640891780000|2021-12-30 19:16:20|16530.5|16529.5|16530.7|16529.7|16530.7|16529.7|16528.7|16527.7|54
1640891790000|2021-12-30 19:16:30|16530.5|16529.5|16529.2|16528.2|16530.9|16529.9|16528.2|16527.2|40
1640891800000|2021-12-30 19:16:40|16528.7|16527.7|16528.9|16527.9|16529.7|16528.7|16527.7|16526.7|36
1640891810000|2021-12-30 19:16:50|16529.4|16528.4|16530.2|16529.2|16530.9|16529.9|16528.9|16527.9|38
1640891820000|2021-12-30 19:17:00|16529.9|16528.9|16530.2|16529.2|16530.7|16529.7|16529.4|16528.4|25
1640891830000|2021-12-30 19:17:10|16530.4|16529.4|16530.9|16529.9|16531|16530|16528.7|16527.7|31
1640891840000|2021-12-30 19:17:20|16530.7|16529.7|16529.8|16528.8|16530.7|16529.7|16529|16528|17
1640891850000|2021-12-30 19:17:30|16529.7|16528.7|16529.2|16528.2|16529.9|16528.9|16528.8|16527.8|32
1640891860000|2021-12-30 19:17:40|16529.3|16528.3|16530|16529|16530|16529|16528.7|16527.7|35
1640891870000|2021-12-30 19:17:50|16529.9|16528.9|16530.4|16529.4|16530.7|16529.7|16529.4|16528.4|44
1640891880000|2021-12-30 19:18:00|16530.5|16529.5|16529.4|16528.4|16531.3|16530.3|16528.7|16527.7|92
1640891890000|2021-12-30 19:18:10|16529.5|16528.5|16530.9|16529.9|16531|16530|16529|16528|76
1640891900000|2021-12-30 19:18:20|16530.7|16529.7|16529.9|16528.9|16530.9|16529.9|16529.7|16528.7|23
1640891910000|2021-12-30 19:18:30|16530.2|16529.2|16529.9|16528.9|16530.2|16529.2|16529.5|16528.5|11
1640891920000|2021-12-30 19:18:40|16529.8|16528.8|16528.4|16527.4|16529.9|16528.9|16528|16527|61
1640891930000|2021-12-30 19:18:50|16528.3|16527.3|16528.2|16527.2|16529.4|16528.4|16528|16527|31
1640891940000|2021-12-30 19:19:00|16527.7|16526.7|16528.7|16527.7|16529.4|16528.4|16527.5|16526.5|58
1640891950000|2021-12-30 19:19:10|16528.9|16527.9|16528.7|16527.7|16529.7|16528.7|16528.2|16527.2|34
1640891960000|2021-12-30 19:19:20|16528.9|16527.9|16528.4|16527.4|16529|16528|16528.2|16527.2|19
1640891970000|2021-12-30 19:19:30|16528.3|16527.3|16528.4|16527.4|16528.7|16527.7|16527.2|16526.2|39
1640891980000|2021-12-30 19:19:40|16528.5|16527.5|16526.7|16525.7|16528.8|16527.8|16526.7|16525.7|26
1640891990000|2021-12-30 19:19:50|16525.8|16524.8|16526.2|16525.2|16527|16526|16525.8|16524.8|74
1640892000000|2021-12-30 19:20:00|16526|16525|16524.4|16523.4|16527.2|16526.2|16523.2|16522.2|217
1640892010000|2021-12-30 19:20:10|16524.7|16523.7|16525.4|16524.4|16526.7|16525.7|16524.4|16523.4|61
1640892020000|2021-12-30 19:20:20|16525.7|16524.7|16525.9|16524.9|16526.8|16525.8|16525.4|16524.4|31
1640892030000|2021-12-30 19:20:30|16525.7|16524.7|16526.7|16525.7|16527.8|16526.8|16525.7|16524.7|34
1640892040000|2021-12-30 19:20:40|16526.5|16525.5|16523.8|16522.8|16526.7|16525.7|16523.7|16522.7|43
1640892050000|2021-12-30 19:20:50|16523.9|16522.9|16522.9|16521.9|16524.4|16523.4|16522.8|16521.8|43
1640892060000|2021-12-30 19:21:00|16522.8|16521.8|16525.4|16524.4|16525.8|16524.8|16522.7|16521.7|45
1640892070000|2021-12-30 19:21:10|16525.3|16524.3|16526.9|16525.9|16527.4|16526.4|16525.3|16524.3|41
1640892080000|2021-12-30 19:21:20|16526.7|16525.7|16526.3|16525.3|16527.2|16526.2|16526.2|16525.2|31
1640892090000|2021-12-30 19:21:30|16526.4|16525.4|16525.2|16524.2|16527.2|16526.2|16525.2|16524.2|39
1640892100000|2021-12-30 19:21:40|16525|16524|16526.2|16525.2|16526.4|16525.4|16524.9|16523.9|16
1640892110000|2021-12-30 19:21:50|16526|16525|16526.4|16525.4|16526.7|16525.7|16524.9|16523.9|50
1640892120000|2021-12-30 19:22:00|16526.3|16525.3|16529.4|16528.4|16529.5|16528.5|16526.2|16525.2|66
1640892130000|2021-12-30 19:22:10|16529.9|16528.9|16527.7|16526.7|16529.9|16528.9|16527.7|16526.7|91
1640892140000|2021-12-30 19:22:20|16527.5|16526.5|16526.5|16525.5|16527.9|16526.9|16526.3|16525.3|20
1640892150000|2021-12-30 19:22:30|16526.7|16525.7|16524.7|16523.7|16526.8|16525.8|16524.7|16523.7|30
1640892160000|2021-12-30 19:22:40|16524.5|16523.5|16521.4|16520.4|16524.7|16523.7|16519.7|16518.7|150
1640892170000|2021-12-30 19:22:50|16521.5|16520.5|16522.2|16521.2|16522.4|16521.4|16521.2|16520.2|41
1640892180000|2021-12-30 19:23:00|16522|16521|16522.4|16521.4|16523.2|16522.2|16521.7|16520.7|46
1640892190000|2021-12-30 19:23:10|16522.7|16521.7|16522.4|16521.4|16523.4|16522.4|16522.3|16521.3|15
1640892200000|2021-12-30 19:23:20|16522.2|16521.2|16523.2|16522.2|16523.2|16522.2|16521.9|16520.9|26
1640892210000|2021-12-30 19:23:30|16523|16522|16522.4|16521.4|16523.2|16522.2|16522.2|16521.2|12
1640892220000|2021-12-30 19:23:40|16522.3|16521.3|16521.4|16520.4|16523.2|16522.2|16520.9|16519.9|11
1640892230000|2021-12-30 19:23:50|16521.7|16520.7|16520.9|16519.9|16521.9|16520.9|16520.2|16519.2|35
1640892240000|2021-12-30 19:24:00|16521.4|16520.4|16522.7|16521.7|16523.2|16522.2|16520.9|16519.9|29
1640892250000|2021-12-30 19:24:10|16522.5|16521.5|16521.4|16520.4|16522.5|16521.5|16520.7|16519.7|36
1640892260000|2021-12-30 19:24:20|16521.2|16520.2|16520.5|16519.5|16521.4|16520.4|16520.2|16519.2|18
1640892270000|2021-12-30 19:24:30|16520.2|16519.2|16520.4|16519.4|16520.9|16519.9|16519.9|16518.9|26
1640892280000|2021-12-30 19:24:40|16520.7|16519.7|16520.7|16519.7|16520.8|16519.8|16520.2|16519.2|10
1640892290000|2021-12-30 19:24:50|16520.4|16519.4|16519.7|16518.7|16520.9|16519.9|16519.7|16518.7|19
1640892300000|2021-12-30 19:25:00|16520.4|16519.4|16520.9|16519.9|16521.7|16520.7|16520.2|16519.2|38
1640892310000|2021-12-30 19:25:10|16520.8|16519.8|16521.7|16520.7|16522.4|16521.4|16520.8|16519.8|18
1640892320000|2021-12-30 19:25:20|16521.8|16520.8|16522.7|16521.7|16522.9|16521.9|16521.2|16520.2|54
1640892330000|2021-12-30 19:25:30|16522.9|16521.9|16523.2|16522.2|16523.4|16522.4|16522.3|16521.3|22
1640892340000|2021-12-30 19:25:40|16523.3|16522.3|16526.4|16525.4|16526.4|16525.4|16523.2|16522.2|78
1640892350000|2021-12-30 19:25:50|16526.7|16525.7|16525.9|16524.9|16527|16526|16525.3|16524.3|95
1640892360000|2021-12-30 19:26:00|16525.7|16524.7|16528.2|16527.2|16528.2|16527.2|16525.2|16524.2|66
1640892370000|2021-12-30 19:26:10|16528.3|16527.3|16528.7|16527.7|16529|16528|16527.2|16526.2|123
1640892380000|2021-12-30 19:26:20|16528.5|16527.5|16526.7|16525.7|16528.5|16527.5|16526.2|16525.2|24
1640892390000|2021-12-30 19:26:30|16526.8|16525.8|16526.7|16525.7|16527|16526|16526.2|16525.2|9
1640892400000|2021-12-30 19:26:40|16526.4|16525.4|16525.4|16524.4|16526.4|16525.4|16525|16524|30
1640892410000|2021-12-30 19:26:50|16525.5|16524.5|16525.8|16524.8|16526.7|16525.7|16525.4|16524.4|30
1640892420000|2021-12-30 19:27:00|16525.7|16524.7|16525.9|16524.9|16527.2|16526.2|16525.7|16524.7|36
1640892430000|2021-12-30 19:27:10|16526|16525|16526.4|16525.4|16526.8|16525.8|16525.2|16524.2|15
1640892440000|2021-12-30 19:27:20|16526.2|16525.2|16525.2|16524.2|16526.4|16525.4|16524.7|16523.7|31
1640892450000|2021-12-30 19:27:30|16525|16524|16526.2|16525.2|16526.2|16525.2|16524.3|16523.3|80
1640892460000|2021-12-30 19:27:40|16526|16525|16525.2|16524.2|16526.2|16525.2|16524.9|16523.9|24
1640892470000|2021-12-30 19:27:50|16525.4|16524.4|16525.9|16524.9|16526.7|16525.7|16524.7|16523.7|31
1640892480000|2021-12-30 19:28:00|16525.4|16524.4|16524.9|16523.9|16525.9|16524.9|16524.3|16523.3|72
1640892490000|2021-12-30 19:28:10|16525.2|16524.2|16525.9|16524.9|16526.4|16525.4|16524.9|16523.9|24
1640892500000|2021-12-30 19:28:20|16525.8|16524.8|16527.9|16526.9|16528.2|16527.2|16525|16524|30
1640892510000|2021-12-30 19:28:30|16527.4|16526.4|16528.4|16527.4|16528.4|16527.4|16526.9|16525.9|59
1640892520000|2021-12-30 19:28:40|16528.3|16527.3|16527.4|16526.4|16528.3|16527.3|16526.9|16525.9|14
1640892530000|2021-12-30 19:28:50|16526.7|16525.7|16526.2|16525.2|16527|16526|16525.9|16524.9|19
1640892540000|2021-12-30 19:29:00|16525.9|16524.9|16525.7|16524.7|16525.9|16524.9|16523.8|16522.8|40
1640892550000|2021-12-30 19:29:10|16525.9|16524.9|16527.5|16526.5|16527.5|16526.5|16525.5|16524.5|26
1640892560000|2021-12-30 19:29:20|16527.7|16526.7|16528.9|16527.9|16529.3|16528.3|16527.7|16526.7|52
1640892570000|2021-12-30 19:29:30|16529|16528|16529.9|16528.9|16530.2|16529.2|16527.7|16526.7|47
1640892580000|2021-12-30 19:29:40|16530|16529|16531.4|16530.4|16531.7|16530.7|16530|16529|117
1640892590000|2021-12-30 19:29:50|16531.2|16530.2|16531.4|16530.4|16532.7|16531.7|16531|16530|63
1640892600000|2021-12-30 19:30:00|16531.3|16530.3|16529.8|16528.8|16531.4|16530.4|16529.4|16528.4|71
1640892610000|2021-12-30 19:30:10|16530.4|16529.4|16531.4|16530.4|16532.3|16531.3|16529.9|16528.9|69
1640892620000|2021-12-30 19:30:20|16531.2|16530.2|16527.7|16526.7|16531.2|16530.2|16527.7|16526.7|62
1640892630000|2021-12-30 19:30:30|16527.5|16526.5|16527.9|16526.9|16528.7|16527.7|16527.5|16526.5|31
1640892640000|2021-12-30 19:30:40|16527.8|16526.8|16526.7|16525.7|16527.8|16526.8|16525.8|16524.8|59
1640892650000|2021-12-30 19:30:50|16526.5|16525.5|16527.2|16526.2|16528.2|16527.2|16526.2|16525.2|28
1640892660000|2021-12-30 19:31:00|16527.7|16526.7|16528.4|16527.4|16528.9|16527.9|16527.2|16526.2|44
1640892670000|2021-12-30 19:31:10|16528.2|16527.2|16529.2|16528.2|16530.8|16529.8|16528.2|16527.2|61
1640892680000|2021-12-30 19:31:20|16529.3|16528.3|16529.2|16528.2|16530.7|16529.7|16528.8|16527.8|36
1640892690000|2021-12-30 19:31:30|16529|16528|16528.7|16527.7|16529.9|16528.9|16528.7|16527.7|21
1640892700000|2021-12-30 19:31:40|16528.8|16527.8|16528.7|16527.7|16529.4|16528.4|16528.4|16527.4|29
1640892710000|2021-12-30 19:31:50|16528.9|16527.9|16529.2|16528.2|16530.9|16529.9|16528.7|16527.7|29
1640892720000|2021-12-30 19:32:00|16529.3|16528.3|16529.4|16528.4|16530.3|16529.3|16529.3|16528.3|23
1640892730000|2021-12-30 19:32:10|16529.3|16528.3|16529.4|16528.4|16530.8|16529.8|16529.2|16528.2|30
1640892740000|2021-12-30 19:32:20|16529.2|16528.2|16527.8|16526.8|16529.9|16528.9|16527.8|16526.8|32
1640892750000|2021-12-30 19:32:30|16527.3|16526.3|16527.2|16526.2|16527.4|16526.4|16526.7|16525.7|50
1640892760000|2021-12-30 19:32:40|16527|16526|16527.7|16526.7|16527.9|16526.9|16526.7|16525.7|29
1640892770000|2021-12-30 19:32:50|16527.8|16526.8|16528.4|16527.4|16528.4|16527.4|16527|16526|16
1640892780000|2021-12-30 19:33:00|16528.2|16527.2|16529.4|16528.4|16529.4|16528.4|16527.7|16526.7|25
1640892790000|2021-12-30 19:33:10|16529.2|16528.2|16529.9|16528.9|16530.7|16529.7|16528.9|16527.9|31
1640892800000|2021-12-30 19:33:20|16529.8|16528.8|16529.4|16528.4|16530.7|16529.7|16529.4|16528.4|18
1640892810000|2021-12-30 19:33:30|16529.2|16528.2|16528.9|16527.9|16529.8|16528.8|16528.4|16527.4|27
1640892820000|2021-12-30 19:33:40|16529.2|16528.2|16529.4|16528.4|16529.7|16528.7|16528.2|16527.2|14
1640892830000|2021-12-30 19:33:50|16529.5|16528.5|16529.7|16528.7|16530.7|16529.7|16529.4|16528.4|11
1640892840000|2021-12-30 19:34:00|16529.9|16528.9|16528.9|16527.9|16530.2|16529.2|16528.7|16527.7|13
1640892850000|2021-12-30 19:34:10|16528.7|16527.7|16527.7|16526.7|16528.7|16527.7|16527.2|16526.2|35
1640892860000|2021-12-30 19:34:20|16527.5|16526.5|16527.9|16526.9|16528.3|16527.3|16527.2|16526.2|16
1640892870000|2021-12-30 19:34:30|16528.2|16527.2|16526.9|16525.9|16528.2|16527.2|16526.4|16525.4|33
1640892880000|2021-12-30 19:34:40|16527|16526|16527.7|16526.7|16528|16527|16527|16526|5
1640892890000|2021-12-30 19:34:50|16527.9|16526.9|16527.5|16526.5|16528.7|16527.7|16527.4|16526.4|45
1640892900000|2021-12-30 19:35:00|16527.7|16526.7|16526.9|16525.9|16527.7|16526.7|16526.5|16525.5|36
1640892910000|2021-12-30 19:35:10|16527|16526|16525.9|16524.9|16527.7|16526.7|16525.4|16524.4|55
1640892920000|2021-12-30 19:35:20|16526.2|16525.2|16528.7|16527.7|16528.7|16527.7|16526.2|16525.2|47
1640892930000|2021-12-30 19:35:30|16528.4|16527.4|16527.4|16526.4|16528.5|16527.5|16526.9|16525.9|30
1640892940000|2021-12-30 19:35:40|16527.5|16526.5|16526.9|16525.9|16527.9|16526.9|16526.5|16525.5|17
1640892950000|2021-12-30 19:35:50|16527|16526|16528.3|16527.3|16528.7|16527.7|16526.9|16525.9|12
1640892960000|2021-12-30 19:36:00|16528.4|16527.4|16528.9|16527.9|16529.2|16528.2|16528|16527|20
1640892970000|2021-12-30 19:36:10|16528.7|16527.7|16528.7|16527.7|16529.3|16528.3|16528|16527|11
1640892980000|2021-12-30 19:36:20|16528.5|16527.5|16527.7|16526.7|16528.5|16527.5|16527.7|16526.7|12
1640892990000|2021-12-30 19:36:30|16527.5|16526.5|16527.7|16526.7|16528|16527|16527.4|16526.4|28
1640893000000|2021-12-30 19:36:40|16528.2|16527.2|16528.2|16527.2|16528.9|16527.9|16528.2|16527.2|15
1640893010000|2021-12-30 19:36:50|16528|16527|16528.9|16527.9|16529.3|16528.3|16527.9|16526.9|23
1640893020000|2021-12-30 19:37:00|16528.8|16527.8|16528.9|16527.9|16529.3|16528.3|16527.4|16526.4|46
1640893030000|2021-12-30 19:37:10|16528.8|16527.8|16529.4|16528.4|16532.4|16531.4|16528.4|16527.4|114
1640893040000|2021-12-30 19:37:20|16529.5|16528.5|16529.9|16528.9|16530.2|16529.2|16529.2|16528.2|24
1640893050000|2021-12-30 19:37:30|16530|16529|16530.9|16529.9|16531.4|16530.4|16530|16529|33
1640893060000|2021-12-30 19:37:40|16530.7|16529.7|16530.8|16529.8|16531.2|16530.2|16530.2|16529.2|33
1640893070000|2021-12-30 19:37:50|16530.9|16529.9|16531.3|16530.3|16531.9|16530.9|16530.7|16529.7|21
1640893080000|2021-12-30 19:38:00|16531.4|16530.4|16530.7|16529.7|16531.9|16530.9|16530.4|16529.4|26
1640893090000|2021-12-30 19:38:10|16530.2|16529.2|16529.4|16528.4|16530.4|16529.4|16529.2|16528.2|21
1640893100000|2021-12-30 19:38:20|16529.5|16528.5|16530.5|16529.5|16530.7|16529.7|16529.4|16528.4|9
1640893110000|2021-12-30 19:38:30|16530.4|16529.4|16530.4|16529.4|16531.2|16530.2|16530.3|16529.3|20
1640893120000|2021-12-30 19:38:40|16530.5|16529.5|16530.4|16529.4|16530.9|16529.9|16530.2|16529.2|5
1640893130000|2021-12-30 19:38:50|16530.5|16529.5|16531.2|16530.2|16531.2|16530.2|16530.2|16529.2|14
1640893140000|2021-12-30 19:39:00|16531.3|16530.3|16532.3|16531.3|16532.3|16531.3|16529.9|16528.9|67
1640893150000|2021-12-30 19:39:10|16532.4|16531.4|16530.9|16529.9|16532.4|16531.4|16530.7|16529.7|53
1640893160000|2021-12-30 19:39:20|16531.2|16530.2|16531.4|16530.4|16531.7|16530.7|16530.2|16529.2|14
1640893170000|2021-12-30 19:39:30|16531.3|16530.3|16531.2|16530.2|16531.7|16530.7|16530.9|16529.9|16
1640893180000|2021-12-30 19:39:40|16530.9|16529.9|16531.2|16530.2|16531.8|16530.8|16530.9|16529.9|17
1640893190000|2021-12-30 19:39:50|16531.5|16530.5|16530.9|16529.9|16531.7|16530.7|16530.8|16529.8|13
1640893200000|2021-12-30 19:40:00|16531.2|16530.2|16533.2|16532.2|16533.2|16532.2|16530.9|16529.9|65
1640893210000|2021-12-30 19:40:10|16533.4|16532.4|16533.2|16532.2|16534.7|16533.7|16533|16532|168
1640893220000|2021-12-30 19:40:20|16533|16532|16532.9|16531.9|16533|16532|16531.9|16530.9|48
1640893230000|2021-12-30 19:40:30|16532.8|16531.8|16533.5|16532.5|16534.2|16533.2|16532.7|16531.7|24
1640893240000|2021-12-30 19:40:40|16533.9|16532.9|16534.7|16533.7|16534.8|16533.8|16533.7|16532.7|37
1640893250000|2021-12-30 19:40:50|16534.9|16533.9|16534.9|16533.9|16535|16534|16534.3|16533.3|24
1640893260000|2021-12-30 19:41:00|16534.8|16533.8|16534.4|16533.4|16535.2|16534.2|16534.2|16533.2|31
1640893270000|2021-12-30 19:41:10|16534.5|16533.5|16535.3|16534.3|16535.7|16534.7|16534.4|16533.4|77
1640893280000|2021-12-30 19:41:20|16535.2|16534.2|16535.4|16534.4|16536.2|16535.2|16535.2|16534.2|110
1640893290000|2021-12-30 19:41:30|16535.7|16534.7|16535.4|16534.4|16536.7|16535.7|16535|16534|100
1640893300000|2021-12-30 19:41:40|16535.5|16534.5|16534.7|16533.7|16535.7|16534.7|16534.2|16533.2|46
1640893310000|2021-12-30 19:41:50|16534.8|16533.8|16535.9|16534.9|16536.3|16535.3|16534.8|16533.8|35
1640893320000|2021-12-30 19:42:00|16535.8|16534.8|16536.8|16535.8|16536.9|16535.9|16534.9|16533.9|49
1640893330000|2021-12-30 19:42:10|16536.9|16535.9|16535.7|16534.7|16536.9|16535.9|16535.3|16534.3|29
1640893340000|2021-12-30 19:42:20|16535.8|16534.8|16535.2|16534.2|16536|16535|16534.2|16533.2|56
1640893350000|2021-12-30 19:42:30|16535.3|16534.3|16533.9|16532.9|16535.7|16534.7|16533.3|16532.3|109
1640893360000|2021-12-30 19:42:40|16533.8|16532.8|16534.3|16533.3|16534.9|16533.9|16533.4|16532.4|36
1640893370000|2021-12-30 19:42:50|16534.4|16533.4|16534.7|16533.7|16534.9|16533.9|16533.7|16532.7|22
1640893380000|2021-12-30 19:43:00|16534.5|16533.5|16534.4|16533.4|16534.7|16533.7|16533.9|16532.9|7
1640893390000|2021-12-30 19:43:10|16534.3|16533.3|16534.2|16533.2|16534.7|16533.7|16533.7|16532.7|11
1640893400000|2021-12-30 19:43:20|16534|16533|16535.4|16534.4|16535.4|16534.4|16533.8|16532.8|42
1640893410000|2021-12-30 19:43:30|16535.3|16534.3|16534.2|16533.2|16535.5|16534.5|16534.2|16533.2|12
1640893420000|2021-12-30 19:43:40|16534.4|16533.4|16536.2|16535.2|16536.2|16535.2|16534.2|16533.2|91
1640893430000|2021-12-30 19:43:50|16536|16535|16534.4|16533.4|16536|16535|16534.2|16533.2|41
1640893440000|2021-12-30 19:44:00|16534.3|16533.3|16534.8|16533.8|16535|16534|16534|16533|27
1640893450000|2021-12-30 19:44:10|16534.7|16533.7|16534.9|16533.9|16535.2|16534.2|16533.4|16532.4|41
1640893460000|2021-12-30 19:44:20|16535|16534|16535.2|16534.2|16535.3|16534.3|16534|16533|15
1640893470000|2021-12-30 19:44:30|16535|16534|16536.7|16535.7|16536.7|16535.7|16534.7|16533.7|43
1640893480000|2021-12-30 19:44:40|16536.5|16535.5|16537.7|16536.7|16537.9|16536.9|16536.2|16535.2|97
1640893490000|2021-12-30 19:44:50|16537.4|16536.4|16537.2|16536.2|16537.9|16536.9|16537|16536|35
1640893500000|2021-12-30 19:45:00|16537.4|16536.4|16535.4|16534.4|16537.4|16536.4|16535|16534|66
1640893510000|2021-12-30 19:45:10|16535.3|16534.3|16535.7|16534.7|16536.4|16535.4|16534.9|16533.9|55
1640893520000|2021-12-30 19:45:20|16535.8|16534.8|16534.9|16533.9|16536.7|16535.7|16533.5|16532.5|46
1640893530000|2021-12-30 19:45:30|16534.7|16533.7|16534.9|16533.9|16535.3|16534.3|16534.7|16533.7|20
1640893540000|2021-12-30 19:45:40|16534.8|16533.8|16535.2|16534.2|16535.4|16534.4|16534.2|16533.2|36
1640893550000|2021-12-30 19:45:50|16535|16534|16534.7|16533.7|16535|16534|16534.2|16533.2|10
1640893560000|2021-12-30 19:46:00|16534.2|16533.2|16534.2|16533.2|16534.9|16533.9|16533.9|16532.9|36
1640893570000|2021-12-30 19:46:10|16534.3|16533.3|16533.9|16532.9|16534.4|16533.4|16533.5|16532.5|22
1640893580000|2021-12-30 19:46:20|16533.5|16532.5|16533.9|16532.9|16534.2|16533.2|16533.2|16532.2|23
1640893590000|2021-12-30 19:46:30|16534|16533|16533.7|16532.7|16534.2|16533.2|16532.4|16531.4|59
1640893600000|2021-12-30 19:46:40|16533.4|16532.4|16535.7|16534.7|16535.8|16534.8|16533.2|16532.2|61
1640893610000|2021-12-30 19:46:50|16535.8|16534.8|16535.7|16534.7|16535.9|16534.9|16535.4|16534.4|27
1640893620000|2021-12-30 19:47:00|16535.5|16534.5|16533.2|16532.2|16535.5|16534.5|16531|16530|98
1640893630000|2021-12-30 19:47:10|16533|16532|16532.9|16531.9|16533.2|16532.2|16531.9|16530.9|33
1640893640000|2021-12-30 19:47:20|16533.2|16532.2|16532.9|16531.9|16533.5|16532.5|16532.7|16531.7|12
1640893650000|2021-12-30 19:47:30|16532.8|16531.8|16533.2|16532.2|16533.2|16532.2|16532.2|16531.2|15
1640893660000|2021-12-30 19:47:40|16533.3|16532.3|16533.2|16532.2|16534.5|16533.5|16533|16532|59
1640893670000|2021-12-30 19:47:50|16533|16532|16532.9|16531.9|16533|16532|16532.4|16531.4|14
1640893680000|2021-12-30 19:48:00|16533.2|16532.2|16532.9|16531.9|16533.3|16532.3|16532.3|16531.3|33
1640893690000|2021-12-30 19:48:10|16533|16532|16532.7|16531.7|16533|16532|16532.2|16531.2|22
1640893700000|2021-12-30 19:48:20|16532.5|16531.5|16528.4|16527.4|16532.5|16531.5|16527.8|16526.8|177
1640893710000|2021-12-30 19:48:30|16528.5|16527.5|16531.4|16530.4|16531.7|16530.7|16528.4|16527.4|49
1640893720000|2021-12-30 19:48:40|16531.7|16530.7|16531.5|16530.5|16532.4|16531.4|16531.2|16530.2|39
1640893730000|2021-12-30 19:48:50|16531.4|16530.4|16531.7|16530.7|16531.9|16530.9|16530.7|16529.7|23
1640893740000|2021-12-30 19:49:00|16531.5|16530.5|16530.7|16529.7|16532.2|16531.2|16530.2|16529.2|69
1640893750000|2021-12-30 19:49:10|16530.5|16529.5|16529.2|16528.2|16530.7|16529.7|16528.7|16527.7|68
1640893760000|2021-12-30 19:49:20|16529.4|16528.4|16528.7|16527.7|16529.4|16528.4|16528.3|16527.3|34
1640893770000|2021-12-30 19:49:30|16528.9|16527.9|16530.4|16529.4|16530.5|16529.5|16528.9|16527.9|30
1640893780000|2021-12-30 19:49:40|16530.5|16529.5|16530.4|16529.4|16530.5|16529.5|16529.7|16528.7|14
1640893790000|2021-12-30 19:49:50|16530.3|16529.3|16529.7|16528.7|16530.7|16529.7|16529.4|16528.4|16
1640893800000|2021-12-30 19:50:00|16529.4|16528.4|16530.4|16529.4|16531|16530|16529.4|16528.4|40
1640893810000|2021-12-30 19:50:10|16530.3|16529.3|16531.8|16530.8|16531.8|16530.8|16530.2|16529.2|30
1640893820000|2021-12-30 19:50:20|16531.7|16530.7|16531.9|16530.9|16532.7|16531.7|16531.7|16530.7|48
1640893830000|2021-12-30 19:50:30|16532|16531|16531.8|16530.8|16532.2|16531.2|16531.2|16530.2|14
1640893840000|2021-12-30 19:50:40|16531.9|16530.9|16530.9|16529.9|16532.2|16531.2|16530.7|16529.7|10
1640893850000|2021-12-30 19:50:50|16530.8|16529.8|16528.9|16527.9|16530.8|16529.8|16528.9|16527.9|34
1640893860000|2021-12-30 19:51:00|16529.3|16528.3|16527.2|16526.2|16529.3|16528.3|16526.2|16525.2|118
1640893870000|2021-12-30 19:51:10|16527.4|16526.4|16527.8|16526.8|16527.9|16526.9|16526.3|16525.3|53
1640893880000|2021-12-30 19:51:20|16527.9|16526.9|16530.4|16529.4|16530.8|16529.8|16527.8|16526.8|40
1640893890000|2021-12-30 19:51:30|16529.9|16528.9|16530.2|16529.2|16530.9|16529.9|16529.2|16528.2|32
1640893900000|2021-12-30 19:51:40|16530.3|16529.3|16529.2|16528.2|16530.7|16529.7|16529.2|16528.2|16
1640893910000|2021-12-30 19:51:50|16528.7|16527.7|16527.7|16526.7|16529|16528|16527.7|16526.7|30
1640893920000|2021-12-30 19:52:00|16527.9|16526.9|16526.7|16525.7|16527.9|16526.9|16525.7|16524.7|54
1640893930000|2021-12-30 19:52:10|16526.8|16525.8|16526.9|16525.9|16527.2|16526.2|16526.7|16525.7|20
1640893940000|2021-12-30 19:52:20|16527|16526|16526.4|16525.4|16527.2|16526.2|16525.7|16524.7|41
1640893950000|2021-12-30 19:52:30|16526.7|16525.7|16526.7|16525.7|16526.9|16525.9|16526|16525|32
1640893960000|2021-12-30 19:52:40|16526.5|16525.5|16526.2|16525.2|16526.5|16525.5|16525.7|16524.7|33
1640893970000|2021-12-30 19:52:50|16525.9|16524.9|16526.7|16525.7|16526.9|16525.9|16525.9|16524.9|18
1640893980000|2021-12-30 19:53:00|16526.9|16525.9|16525.9|16524.9|16527.3|16526.3|16525.7|16524.7|42
1640893990000|2021-12-30 19:53:10|16526|16525|16526.7|16525.7|16526.9|16525.9|16525.9|16524.9|16
1640894000000|2021-12-30 19:53:20|16526.8|16525.8|16526.4|16525.4|16526.8|16525.8|16525.9|16524.9|13
1640894010000|2021-12-30 19:53:30|16526.3|16525.3|16526.9|16525.9|16527.3|16526.3|16525.9|16524.9|36
1640894020000|2021-12-30 19:53:40|16526.8|16525.8|16528.7|16527.7|16528.9|16527.9|16526.2|16525.2|96
1640894030000|2021-12-30 19:53:50|16528.5|16527.5|16527.9|16526.9|16528.5|16527.5|16527.2|16526.2|18
1640894040000|2021-12-30 19:54:00|16528|16527|16527.8|16526.8|16528.2|16527.2|16527.2|16526.2|22
1640894050000|2021-12-30 19:54:10|16527.7|16526.7|16527.9|16526.9|16528.2|16527.2|16527.2|16526.2|14
1640894060000|2021-12-30 19:54:20|16528|16527|16528.4|16527.4|16529.4|16528.4|16527.9|16526.9|21
1640894070000|2021-12-30 19:54:30|16527.9|16526.9|16526.9|16525.9|16527.9|16526.9|16526.9|16525.9|19
1640894080000|2021-12-30 19:54:40|16527.2|16526.2|16527.9|16526.9|16528|16527|16527.2|16526.2|21
1640894090000|2021-12-30 19:54:50|16528|16527|16527.7|16526.7|16528.3|16527.3|16527.2|16526.2|36
1640894100000|2021-12-30 19:55:00|16527.4|16526.4|16526.7|16525.7|16527.7|16526.7|16525.2|16524.2|76
1640894110000|2021-12-30 19:55:10|16526.8|16525.8|16525.9|16524.9|16527.2|16526.2|16525.4|16524.4|33
1640894120000|2021-12-30 19:55:20|16526|16525|16525.9|16524.9|16526.9|16525.9|16525.8|16524.8|14
1640894130000|2021-12-30 19:55:30|16525.8|16524.8|16526.7|16525.7|16527|16526|16525|16524|14
1640894140000|2021-12-30 19:55:40|16526.4|16525.4|16526|16525|16526.7|16525.7|16525.7|16524.7|26
1640894150000|2021-12-30 19:55:50|16525.9|16524.9|16526.8|16525.8|16527.3|16526.3|16525.9|16524.9|45
1640894160000|2021-12-30 19:56:00|16526.9|16525.9|16526.7|16525.7|16526.9|16525.9|16526.2|16525.2|12
1640894170000|2021-12-30 19:56:10|16526.4|16525.4|16526.9|16525.9|16527.2|16526.2|16526.4|16525.4|14
1640894180000|2021-12-30 19:56:20|16526.8|16525.8|16526.9|16525.9|16527.3|16526.3|16526.7|16525.7|15
1640894190000|2021-12-30 19:56:30|16527|16526|16527.9|16526.9|16528.3|16527.3|16527|16526|31
1640894200000|2021-12-30 19:56:40|16527.8|16526.8|16526.7|16525.7|16528|16527|16526.7|16525.7|14
1640894210000|2021-12-30 19:56:50|16526.8|16525.8|16527.4|16526.4|16527.7|16526.7|16526.2|16525.2|13
1640894220000|2021-12-30 19:57:00|16527.7|16526.7|16527|16526|16527.7|16526.7|16526.2|16525.2|104
1640894230000|2021-12-30 19:57:10|16526.9|16525.9|16526.9|16525.9|16527.2|16526.2|16525.9|16524.9|29
1640894240000|2021-12-30 19:57:20|16526.8|16525.8|16526.5|16525.5|16527.2|16526.2|16526.4|16525.4|16
1640894250000|2021-12-30 19:57:30|16526.4|16525.4|16527.2|16526.2|16527.7|16526.7|16526.3|16525.3|21
1640894260000|2021-12-30 19:57:40|16527|16526|16526.2|16525.2|16527.3|16526.3|16526.2|16525.2|23
1640894270000|2021-12-30 19:57:50|16526.4|16525.4|16525.9|16524.9|16526.7|16525.7|16525.4|16524.4|34
1640894280000|2021-12-30 19:58:00|16525.4|16524.4|16525.9|16524.9|16526.5|16525.5|16525.2|16524.2|24
1640894290000|2021-12-30 19:58:10|16525.8|16524.8|16526.2|16525.2|16527.2|16526.2|16525.7|16524.7|47
1640894300000|2021-12-30 19:58:20|16526|16525|16527.9|16526.9|16528.5|16527.5|16525.9|16524.9|71
1640894310000|2021-12-30 19:58:30|16528|16527|16529.5|16528.5|16529.7|16528.7|16527.9|16526.9|47
1640894320000|2021-12-30 19:58:40|16529.4|16528.4|16527.4|16526.4|16529.8|16528.8|16527.4|16526.4|40
1640894330000|2021-12-30 19:58:50|16527.5|16526.5|16527.9|16526.9|16528.8|16527.8|16527.4|16526.4|16
1640894340000|2021-12-30 19:59:00|16528|16527|16528.2|16527.2|16528.3|16527.3|16526.7|16525.7|23
1640894350000|2021-12-30 19:59:10|16528|16527|16527.2|16526.2|16528|16527|16526.5|16525.5|20
1640894360000|2021-12-30 19:59:20|16527.3|16526.3|16525.9|16524.9|16528|16527|16525.9|16524.9|21
1640894370000|2021-12-30 19:59:30|16526|16525|16527.2|16526.2|16527.2|16526.2|16525.8|16524.8|23
1640894380000|2021-12-30 19:59:40|16526.9|16525.9|16528.2|16527.2|16528.5|16527.5|16526.9|16525.9|30
1640894390000|2021-12-30 19:59:50|16528|16527|16528.2|16527.2|16528.5|16527.5|16527.4|16526.4|50
1640894400000|2021-12-30 20:00:00|16528.8|16527.8|16527.4|16526.4|16529.7|16528.7|16527.2|16526.2|75
1640894410000|2021-12-30 20:00:10|16527.5|16526.5|16524.3|16523.3|16527.5|16526.5|16523|16522|157
1640894420000|2021-12-30 20:00:20|16524.4|16523.4|16527.7|16526.7|16528.4|16527.4|16524.4|16523.4|45
1640894430000|2021-12-30 20:00:30|16527.5|16526.5|16527.2|16526.2|16527.9|16526.9|16526.9|16525.9|25
1640894440000|2021-12-30 20:00:40|16526.4|16525.4|16526.4|16525.4|16526.9|16525.9|16526|16525|18
1640894450000|2021-12-30 20:00:50|16526.7|16525.7|16527.7|16526.7|16527.7|16526.7|16525.9|16524.9|26
1640894460000|2021-12-30 20:01:00|16527.4|16526.4|16526.9|16525.9|16528.2|16527.2|16525.7|16524.7|76
1640894470000|2021-12-30 20:01:10|16526.8|16525.8|16523.2|16522.2|16526.8|16525.8|16520.9|16519.9|141
1640894480000|2021-12-30 20:01:20|16522.7|16521.7|16523.2|16522.2|16524.2|16523.2|16522.4|16521.4|79
1640894490000|2021-12-30 20:01:30|16523|16522|16521.8|16520.8|16523.2|16522.2|16521.4|16520.4|121
1640894500000|2021-12-30 20:01:40|16521.7|16520.7|16520|16519|16522.2|16521.2|16519.9|16518.9|111
1640894510000|2021-12-30 20:01:50|16519.9|16518.9|16522.2|16521.2|16522.4|16521.4|16519.2|16518.2|107
1640894520000|2021-12-30 20:02:00|16522.3|16521.3|16519.8|16518.8|16522.3|16521.3|16519.2|16518.2|79
1640894530000|2021-12-30 20:02:10|16519.4|16518.4|16519.9|16518.9|16520.2|16519.2|16517.7|16516.7|163
1640894540000|2021-12-30 20:02:20|16520|16519|16518.4|16517.4|16520.2|16519.2|16517.9|16516.9|46
1640894550000|2021-12-30 20:02:30|16518.3|16517.3|16518.2|16517.2|16518.9|16517.9|16517.9|16516.9|42
1640894560000|2021-12-30 20:02:40|16517.9|16516.9|16516.8|16515.8|16518.2|16517.2|16515.9|16514.9|110
1640894570000|2021-12-30 20:02:50|16517|16516|16517.7|16516.7|16519.4|16518.4|16516.9|16515.9|69
1640894580000|2021-12-30 20:03:00|16518.7|16517.7|16515.7|16514.7|16518.7|16517.7|16515.7|16514.7|123
1640894590000|2021-12-30 20:03:10|16515.5|16514.5|16514.9|16513.9|16515.9|16514.9|16513.7|16512.7|161
1640894600000|2021-12-30 20:03:20|16515|16514|16514.5|16513.5|16515.4|16514.4|16514.4|16513.4|89
1640894610000|2021-12-30 20:03:30|16514.4|16513.4|16516.8|16515.8|16516.8|16515.8|16514.3|16513.3|90
1640894620000|2021-12-30 20:03:40|16516.9|16515.9|16516.2|16515.2|16517.2|16516.2|16514.7|16513.7|56
1640894630000|2021-12-30 20:03:50|16516.7|16515.7|16518.4|16517.4|16518.7|16517.7|16516.7|16515.7|66
1640894640000|2021-12-30 20:04:00|16518.5|16517.5|16517.2|16516.2|16518.7|16517.7|16516.9|16515.9|31
1640894650000|2021-12-30 20:04:10|16517|16516|16518.3|16517.3|16518.3|16517.3|16516.7|16515.7|14
1640894660000|2021-12-30 20:04:20|16518.2|16517.2|16518.2|16517.2|16518.2|16517.2|16517.4|16516.4|17
1640894670000|2021-12-30 20:04:30|16518|16517|16520.2|16519.2|16520.4|16519.4|16517.7|16516.7|64
1640894680000|2021-12-30 20:04:40|16520.7|16519.7|16520.2|16519.2|16521.4|16520.4|16520.2|16519.2|101
1640894690000|2021-12-30 20:04:50|16520.3|16519.3|16520.9|16519.9|16520.9|16519.9|16519.9|16518.9|26
1640894700000|2021-12-30 20:05:00|16520.4|16519.4|16520.9|16519.9|16521|16520|16520.2|16519.2|32
1640894710000|2021-12-30 20:05:10|16520.5|16519.5|16520.9|16519.9|16521|16520|16519.2|16518.2|54
1640894720000|2021-12-30 20:05:20|16521|16520|16520.7|16519.7|16521.4|16520.4|16520.4|16519.4|20
1640894730000|2021-12-30 20:05:30|16520.8|16519.8|16521.9|16520.9|16523.2|16522.2|16520.8|16519.8|93
1640894740000|2021-12-30 20:05:40|16522.2|16521.2|16521.2|16520.2|16522.2|16521.2|16520.7|16519.7|34
1640894750000|2021-12-30 20:05:50|16520.9|16519.9|16521.2|16520.2|16521.7|16520.7|16520.7|16519.7|14
1640894760000|2021-12-30 20:06:00|16520.9|16519.9|16519.4|16518.4|16521.2|16520.2|16518.8|16517.8|123
1640894770000|2021-12-30 20:06:10|16519.5|16518.5|16519.9|16518.9|16520.2|16519.2|16519.4|16518.4|23
1640894780000|2021-12-30 20:06:20|16520.2|16519.2|16518.7|16517.7|16520.4|16519.4|16518.7|16517.7|36
1640894790000|2021-12-30 20:06:30|16518.5|16517.5|16518.4|16517.4|16518.9|16517.9|16517.7|16516.7|38
1640894800000|2021-12-30 20:06:40|16518.2|16517.2|16519.2|16518.2|16519.3|16518.3|16517.8|16516.8|26
1640894810000|2021-12-30 20:06:50|16519|16518|16518.4|16517.4|16519.5|16518.5|16518.2|16517.2|16
1640894820000|2021-12-30 20:07:00|16518.3|16517.3|16517.2|16516.2|16518.3|16517.3|16516.7|16515.7|66
1640894830000|2021-12-30 20:07:10|16517|16516|16516.2|16515.2|16517.3|16516.3|16516|16515|33
1640894840000|2021-12-30 20:07:20|16515.9|16514.9|16516.4|16515.4|16517.4|16516.4|16515.7|16514.7|52
1640894850000|2021-12-30 20:07:30|16516.5|16515.5|16514.7|16513.7|16517.2|16516.2|16513.9|16512.9|88
1640894860000|2021-12-30 20:07:40|16514.9|16513.9|16515.8|16514.8|16515.8|16514.8|16514.3|16513.3|32
1640894870000|2021-12-30 20:07:50|16515.7|16514.7|16514.2|16513.2|16515.7|16514.7|16514.2|16513.2|38
1640894880000|2021-12-30 20:08:00|16514.9|16513.9|16513.9|16512.9|16515.2|16514.2|16513.8|16512.8|38
1640894890000|2021-12-30 20:08:10|16513.4|16512.4|16512.9|16511.9|16513.8|16512.8|16511.4|16510.4|177
1640894900000|2021-12-30 20:08:20|16512.8|16511.8|16512.2|16511.2|16513.5|16512.5|16511.5|16510.5|60
1640894910000|2021-12-30 20:08:30|16512|16511|16510.8|16509.8|16512.7|16511.7|16509.9|16508.9|155
1640894920000|2021-12-30 20:08:40|16510.9|16509.9|16511.5|16510.5|16511.7|16510.7|16510.4|16509.4|42
1640894930000|2021-12-30 20:08:50|16511.7|16510.7|16513.7|16512.7|16513.7|16512.7|16511.7|16510.7|88
1640894940000|2021-12-30 20:09:00|16513.8|16512.8|16513.7|16512.7|16513.9|16512.9|16512.5|16511.5|53
1640894950000|2021-12-30 20:09:10|16513.5|16512.5|16510.2|16509.2|16513.5|16512.5|16510.2|16509.2|100
1640894960000|2021-12-30 20:09:20|16510.3|16509.3|16510.4|16509.4|16510.9|16509.9|16508.9|16507.9|84
1640894970000|2021-12-30 20:09:30|16509.9|16508.9|16510.7|16509.7|16511.7|16510.7|16509.8|16508.8|48
1640894980000|2021-12-30 20:09:40|16510.5|16509.5|16510.7|16509.7|16511.2|16510.2|16509.9|16508.9|29
1640894990000|2021-12-30 20:09:50|16510.8|16509.8|16509.2|16508.2|16510.8|16509.8|16508.5|16507.5|52
1640895000000|2021-12-30 20:10:00|16508.9|16507.9|16509|16508|16510.3|16509.3|16508.9|16507.9|96
1640895010000|2021-12-30 20:10:10|16509.2|16508.2|16508.7|16507.7|16510.2|16509.2|16508.5|16507.5|30
1640895020000|2021-12-30 20:10:20|16508.5|16507.5|16503|16502|16508.5|16507.5|16502.2|16501.2|629
1640895030000|2021-12-30 20:10:30|16502.9|16501.9|16503.2|16502.2|16504|16503|16502.7|16501.7|110
1640895040000|2021-12-30 20:10:40|16503|16502|16501.9|16500.9|16503.9|16502.9|16501.7|16500.7|70
1640895050000|2021-12-30 20:10:50|16502|16501|16499.2|16498.2|16502|16501|16498.4|16497.4|247
1640895060000|2021-12-30 20:11:00|16499|16498|16500|16499|16501.2|16500.2|16496.3|16495.3|321
1640895070000|2021-12-30 20:11:10|16499.9|16498.9|16498.4|16497.4|16500.2|16499.2|16497.8|16496.8|121
1640895080000|2021-12-30 20:11:20|16498.5|16497.5|16499.9|16498.9|16501.4|16500.4|16497.9|16496.9|119
1640895090000|2021-12-30 20:11:30|16500|16499|16499.8|16498.8|16501.4|16500.4|16499.4|16498.4|73
1640895100000|2021-12-30 20:11:40|16499.7|16498.7|16499.9|16498.9|16500.4|16499.4|16498.7|16497.7|72
1640895110000|2021-12-30 20:11:50|16499.7|16498.7|16498.8|16497.8|16500.7|16499.7|16496.9|16495.9|110
1640895120000|2021-12-30 20:12:00|16498.9|16497.9|16501.4|16500.4|16501.9|16500.9|16498.9|16497.9|98
1640895130000|2021-12-30 20:12:10|16501.7|16500.7|16501.4|16500.4|16503.5|16502.5|16501.4|16500.4|140
1640895140000|2021-12-30 20:12:20|16501.5|16500.5|16501.9|16500.9|16502.7|16501.7|16501.4|16500.4|40
1640895150000|2021-12-30 20:12:30|16501.7|16500.7|16501.4|16500.4|16501.9|16500.9|16500.2|16499.2|71
1640895160000|2021-12-30 20:12:40|16501.5|16500.5|16504.5|16503.5|16505.2|16504.2|16501.5|16500.5|122
1640895170000|2021-12-30 20:12:50|16504.4|16503.4|16506.2|16505.2|16507.2|16506.2|16504.4|16503.4|201
1640895180000|2021-12-30 20:13:00|16505.7|16504.7|16506.7|16505.7|16507.3|16506.3|16505.7|16504.7|66
1640895190000|2021-12-30 20:13:10|16506.8|16505.8|16503.8|16502.8|16506.8|16505.8|16503.8|16502.8|80
1640895200000|2021-12-30 20:13:20|16503.7|16502.7|16504.4|16503.4|16504.4|16503.4|16503|16502|58
1640895210000|2021-12-30 20:13:30|16504.7|16503.7|16505.4|16504.4|16505.5|16504.5|16504.2|16503.2|32
1640895220000|2021-12-30 20:13:40|16504.8|16503.8|16504.2|16503.2|16505.4|16504.4|16504.2|16503.2|41
1640895230000|2021-12-30 20:13:50|16504|16503|16504.3|16503.3|16504.7|16503.7|16502.2|16501.2|52
1640895240000|2021-12-30 20:14:00|16504.4|16503.4|16503.4|16502.4|16504.7|16503.7|16502.2|16501.2|74
1640895250000|2021-12-30 20:14:10|16503.3|16502.3|16502.7|16501.7|16503.9|16502.9|16502.4|16501.4|38
1640895260000|2021-12-30 20:14:20|16503.2|16502.2|16500.7|16499.7|16503.2|16502.2|16500.4|16499.4|53
1640895270000|2021-12-30 20:14:30|16500.4|16499.4|16499.4|16498.4|16500.7|16499.7|16499.2|16498.2|71
1640895280000|2021-12-30 20:14:40|16499.2|16498.2|16499.7|16498.7|16499.9|16498.9|16498.8|16497.8|41
1640895290000|2021-12-30 20:14:50|16499.8|16498.8|16501.7|16500.7|16502.5|16501.5|16499.4|16498.4|54
1640895300000|2021-12-30 20:15:00|16501.8|16500.8|16501.7|16500.7|16503.4|16502.4|16501.4|16500.4|65
1640895310000|2021-12-30 20:15:10|16501.4|16500.4|16500.7|16499.7|16501.4|16500.4|16500.2|16499.2|41
1640895320000|2021-12-30 20:15:20|16500.5|16499.5|16500|16499|16500.7|16499.7|16498.9|16497.9|54
1640895330000|2021-12-30 20:15:30|16500.2|16499.2|16499.7|16498.7|16500.4|16499.4|16499.2|16498.2|17
1640895340000|2021-12-30 20:15:40|16499.9|16498.9|16499.7|16498.7|16501.2|16500.2|16499.7|16498.7|31
1640895350000|2021-12-30 20:15:50|16499.2|16498.2|16501.2|16500.2|16501.9|16500.9|16498.7|16497.7|56
1640895360000|2021-12-30 20:16:00|16501.7|16500.7|16500.7|16499.7|16502.3|16501.3|16500.4|16499.4|49
1640895370000|2021-12-30 20:16:10|16500.8|16499.8|16501.2|16500.2|16501.9|16500.9|16500.5|16499.5|62
1640895380000|2021-12-30 20:16:20|16501.3|16500.3|16501.9|16500.9|16503.2|16502.2|16501|16500|45
1640895390000|2021-12-30 20:16:30|16502|16501|16501.7|16500.7|16502.2|16501.2|16500.9|16499.9|36
1640895400000|2021-12-30 20:16:40|16501.8|16500.8|16501.7|16500.7|16502.5|16501.5|16501.4|16500.4|40
1640895410000|2021-12-30 20:16:50|16501.5|16500.5|16501.4|16500.4|16502.2|16501.2|16500.7|16499.7|43
1640895420000|2021-12-30 20:17:00|16501.5|16500.5|16500.9|16499.9|16501.8|16500.8|16500.7|16499.7|33
1640895430000|2021-12-30 20:17:10|16501|16500|16500.7|16499.7|16501.4|16500.4|16500.5|16499.5|65
1640895440000|2021-12-30 20:17:20|16500.5|16499.5|16501.9|16500.9|16502.9|16501.9|16499.3|16498.3|68
1640895450000|2021-12-30 20:17:30|16502|16501|16502.9|16501.9|16503|16502|16501.9|16500.9|44
1640895460000|2021-12-30 20:17:40|16503.2|16502.2|16505.3|16504.3|16505.7|16504.7|16502.9|16501.9|115
1640895470000|2021-12-30 20:17:50|16505.2|16504.2|16506.2|16505.2|16507.2|16506.2|16505.2|16504.2|101
1640895480000|2021-12-30 20:18:00|16506.4|16505.4|16510.2|16509.2|16510.4|16509.4|16506.3|16505.3|247
1640895490000|2021-12-30 20:18:10|16510|16509|16510.7|16509.7|16510.8|16509.8|16509.5|16508.5|81
1640895500000|2021-12-30 20:18:20|16510.5|16509.5|16508.9|16507.9|16510.9|16509.9|16508.9|16507.9|86
1640895510000|2021-12-30 20:18:30|16509|16508|16510.9|16509.9|16511.5|16510.5|16509|16508|73
1640895520000|2021-12-30 20:18:40|16510.8|16509.8|16509.8|16508.8|16510.9|16509.9|16509.2|16508.2|28
1640895530000|2021-12-30 20:18:50|16509.7|16508.7|16510.2|16509.2|16510.2|16509.2|16508.4|16507.4|34
1640895540000|2021-12-30 20:19:00|16510.3|16509.3|16510.9|16509.9|16510.9|16509.9|16509.7|16508.7|48
1640895550000|2021-12-30 20:19:10|16511|16510|16509.5|16508.5|16511.9|16510.9|16509|16508|73
1640895560000|2021-12-30 20:19:20|16509.7|16508.7|16508.8|16507.8|16509.9|16508.9|16508.5|16507.5|42
1640895570000|2021-12-30 20:19:30|16508.7|16507.7|16508.7|16507.7|16509.5|16508.5|16508.4|16507.4|38
1640895580000|2021-12-30 20:19:40|16508.8|16507.8|16505.9|16504.9|16508.8|16507.8|16505.9|16504.9|62
1640895590000|2021-12-30 20:19:50|16505.8|16504.8|16506.4|16505.4|16506.4|16505.4|16504.7|16503.7|101
1640895600000|2021-12-30 20:20:00|16507.4|16506.4|16508|16507|16508.6|16507.6|16506.5|16505.5|61
1640895610000|2021-12-30 20:20:10|16507.9|16506.9|16508.9|16507.9|16509.1|16508.1|16507.4|16506.4|38
1640895620000|2021-12-30 20:20:20|16509|16508|16508|16507|16509.4|16508.4|16507.9|16506.9|18
1640895630000|2021-12-30 20:20:30|16507.9|16506.9|16509.9|16508.9|16510|16509|16507.9|16506.9|56
1640895640000|2021-12-30 20:20:40|16510|16509|16508.9|16507.9|16510.2|16509.2|16508.2|16507.2|35
1640895650000|2021-12-30 20:20:50|16509|16508|16511.1|16510.1|16511.4|16510.4|16509|16508|139
1640895660000|2021-12-30 20:21:00|16511.2|16510.2|16509.7|16508.7|16511.4|16510.4|16509.4|16508.4|69
1640895670000|2021-12-30 20:21:10|16509.6|16508.6|16510.1|16509.1|16510.5|16509.5|16509.5|16508.5|14
1640895680000|2021-12-30 20:21:20|16509.2|16508.2|16510.1|16509.1|16510.2|16509.2|16508.6|16507.6|66
1640895690000|2021-12-30 20:21:30|16510.2|16509.2|16510.5|16509.5|16510.7|16509.7|16509.5|16508.5|21
1640895700000|2021-12-30 20:21:40|16510.6|16509.6|16510.1|16509.1|16510.6|16509.6|16509.9|16508.9|16
1640895710000|2021-12-30 20:21:50|16510.4|16509.4|16509.6|16508.6|16510.4|16509.4|16509.5|16508.5|16
1640895720000|2021-12-30 20:22:00|16509.7|16508.7|16510.9|16509.9|16510.9|16509.9|16509.4|16508.4|49
1640895730000|2021-12-30 20:22:10|16511.4|16510.4|16511.6|16510.6|16512.1|16511.1|16510.7|16509.7|57
1640895740000|2021-12-30 20:22:20|16511.5|16510.5|16511.4|16510.4|16511.9|16510.9|16511|16510|19
1640895750000|2021-12-30 20:22:30|16511.2|16510.2|16510.9|16509.9|16511.6|16510.6|16510.2|16509.2|33
1640895760000|2021-12-30 20:22:40|16510.7|16509.7|16511.1|16510.1|16511.4|16510.4|16510.4|16509.4|26
1640895770000|2021-12-30 20:22:50|16511.2|16510.2|16510.7|16509.7|16512.1|16511.1|16510.7|16509.7|38
1640895780000|2021-12-30 20:23:00|16510.6|16509.6|16510.4|16509.4|16511.1|16510.1|16509.7|16508.7|40
1640895790000|2021-12-30 20:23:10|16510.5|16509.5|16510.9|16509.9|16511.6|16510.6|16510.4|16509.4|27
1640895800000|2021-12-30 20:23:20|16511.1|16510.1|16511.1|16510.1|16511.4|16510.4|16509.7|16508.7|36
1640895810000|2021-12-30 20:23:30|16511|16510|16510.5|16509.5|16511.4|16510.4|16510.4|16509.4|29
1640895820000|2021-12-30 20:23:40|16510.6|16509.6|16511.1|16510.1|16511.1|16510.1|16510.4|16509.4|32
1640895830000|2021-12-30 20:23:50|16511|16510|16510.6|16509.6|16511.1|16510.1|16510.1|16509.1|23
1640895840000|2021-12-30 20:24:00|16510.7|16509.7|16509.6|16508.6|16510.7|16509.7|16508.2|16507.2|81
1640895850000|2021-12-30 20:24:10|16509.7|16508.7|16505.6|16504.6|16509.7|16508.7|16505.6|16504.6|90
1640895860000|2021-12-30 20:24:20|16505.1|16504.1|16504.1|16503.1|16505.1|16504.1|16503.5|16502.5|122
1640895870000|2021-12-30 20:24:30|16504|16503|16505.1|16504.1|16505.1|16504.1|16502.6|16501.6|113
1640895880000|2021-12-30 20:24:40|16505.2|16504.2|16509.7|16508.7|16509.7|16508.7|16505.1|16504.1|85
1640895890000|2021-12-30 20:24:50|16509.5|16508.5|16507.4|16506.4|16509.6|16508.6|16506.9|16505.9|54
1640895900000|2021-12-30 20:25:00|16507.2|16506.2|16506.5|16505.5|16507.2|16506.2|16503.9|16502.9|71
1640895910000|2021-12-30 20:25:10|16506.4|16505.4|16506.6|16505.6|16508.1|16507.1|16506.1|16505.1|47
1640895920000|2021-12-30 20:25:20|16506.5|16505.5|16508.6|16507.6|16509|16508|16506.4|16505.4|30
1640895930000|2021-12-30 20:25:30|16508.7|16507.7|16511.6|16510.6|16511.6|16510.6|16508.6|16507.6|64
1640895940000|2021-12-30 20:25:40|16511.9|16510.9|16511.1|16510.1|16511.9|16510.9|16510.6|16509.6|115
1640895950000|2021-12-30 20:25:50|16511.2|16510.2|16511.1|16510.1|16511.9|16510.9|16510.4|16509.4|70
1640895960000|2021-12-30 20:26:00|16511.9|16510.9|16510.4|16509.4|16512|16511|16509.6|16508.6|54
1640895970000|2021-12-30 20:26:10|16511.1|16510.1|16510.6|16509.6|16512.2|16511.2|16510.1|16509.1|65
1640895980000|2021-12-30 20:26:20|16510.5|16509.5|16511.1|16510.1|16511.6|16510.6|16510.1|16509.1|23
1640895990000|2021-12-30 20:26:30|16511.2|16510.2|16509.9|16508.9|16512.7|16511.7|16509.9|16508.9|57
1640896000000|2021-12-30 20:26:40|16510.1|16509.1|16509.1|16508.1|16510.4|16509.4|16508.7|16507.7|45
1640896010000|2021-12-30 20:26:50|16509.4|16508.4|16509.9|16508.9|16510.4|16509.4|16508.6|16507.6|26
1640896020000|2021-12-30 20:27:00|16510.1|16509.1|16510.1|16509.1|16510.9|16509.9|16508.9|16507.9|26
1640896030000|2021-12-30 20:27:10|16510.2|16509.2|16509.9|16508.9|16510.7|16509.7|16509.4|16508.4|22
1640896040000|2021-12-30 20:27:20|16509.7|16508.7|16508.1|16507.1|16509.7|16508.7|16507.1|16506.1|64
1640896050000|2021-12-30 20:27:30|16508.2|16507.2|16507.6|16506.6|16508.4|16507.4|16506.6|16505.6|47
1640896060000|2021-12-30 20:27:40|16507.7|16506.7|16505.4|16504.4|16507.7|16506.7|16504.9|16503.9|58
1640896070000|2021-12-30 20:27:50|16505.1|16504.1|16506.2|16505.2|16506.6|16505.6|16504.9|16503.9|45
1640896080000|2021-12-30 20:28:00|16506.4|16505.4|16504.1|16503.1|16506.6|16505.6|16503.9|16502.9|67
1640896090000|2021-12-30 20:28:10|16504|16503|16503.6|16502.6|16504.6|16503.6|16503.6|16502.6|54
1640896100000|2021-12-30 20:28:20|16503.7|16502.7|16504.4|16503.4|16504.4|16503.4|16503.5|16502.5|38
1640896110000|2021-12-30 20:28:30|16504.1|16503.1|16500.6|16499.6|16504.4|16503.4|16500.1|16499.1|135
1640896120000|2021-12-30 20:28:40|16500.5|16499.5|16504.6|16503.6|16504.6|16503.6|16500.2|16499.2|92
1640896130000|2021-12-30 20:28:50|16504.7|16503.7|16501.4|16500.4|16504.7|16503.7|16500.9|16499.9|69
1640896140000|2021-12-30 20:29:00|16501.2|16500.2|16501.1|16500.1|16501.9|16500.9|16500.6|16499.6|60
1640896150000|2021-12-30 20:29:10|16501.4|16500.4|16501.4|16500.4|16502.9|16501.9|16501.1|16500.1|45
1640896160000|2021-12-30 20:29:20|16501.5|16500.5|16501.6|16500.6|16502.6|16501.6|16501.1|16500.1|37
1640896170000|2021-12-30 20:29:30|16501.7|16500.7|16503.6|16502.6|16503.7|16502.7|16501.1|16500.1|27
1640896180000|2021-12-30 20:29:40|16503.5|16502.5|16502.6|16501.6|16503.5|16502.5|16502.1|16501.1|26
1640896190000|2021-12-30 20:29:50|16502.9|16501.9|16501.6|16500.6|16502.9|16501.9|16501.4|16500.4|22
1640896200000|2021-12-30 20:30:00|16502.4|16501.4|16507.9|16506.9|16508.1|16507.1|16501.9|16500.9|169
1640896210000|2021-12-30 20:30:10|16507.6|16506.6|16506.4|16505.4|16508.6|16507.6|16506.4|16505.4|110
1640896220000|2021-12-30 20:30:20|16506.5|16505.5|16507.4|16506.4|16508.5|16507.5|16506.4|16505.4|72
1640896230000|2021-12-30 20:30:30|16507.1|16506.1|16509.1|16508.1|16509.9|16508.9|16507.1|16506.1|144
1640896240000|2021-12-30 20:30:40|16509.4|16508.4|16507.2|16506.2|16510|16509|16507|16506|133
1640896250000|2021-12-30 20:30:50|16507.4|16506.4|16508|16507|16508.5|16507.5|16506.6|16505.6|44
1640896260000|2021-12-30 20:31:00|16507.9|16506.9|16509.1|16508.1|16509.4|16508.4|16507.1|16506.1|48
1640896270000|2021-12-30 20:31:10|16509.4|16508.4|16506|16505|16509.6|16508.6|16505.9|16504.9|79
1640896280000|2021-12-30 20:31:20|16506.1|16505.1|16503.6|16502.6|16507.4|16506.4|16503.1|16502.1|108
1640896290000|2021-12-30 20:31:30|16503.5|16502.5|16505.7|16504.7|16505.7|16504.7|16503|16502|119
1640896300000|2021-12-30 20:31:40|16505.6|16504.6|16504.4|16503.4|16506.1|16505.1|16503.9|16502.9|92
1640896310000|2021-12-30 20:31:50|16504.2|16503.2|16505.1|16504.1|16505.4|16504.4|16503.1|16502.1|62
1640896320000|2021-12-30 20:32:00|16505.2|16504.2|16506.9|16505.9|16507.6|16506.6|16505.2|16504.2|84
1640896330000|2021-12-30 20:32:10|16506.6|16505.6|16505.9|16504.9|16506.9|16505.9|16505.4|16504.4|39
1640896340000|2021-12-30 20:32:20|16506|16505|16505.4|16504.4|16506.4|16505.4|16504.1|16503.1|40
1640896350000|2021-12-30 20:32:30|16505.2|16504.2|16505.1|16504.1|16505.7|16504.7|16504.1|16503.1|34
1640896360000|2021-12-30 20:32:40|16505|16504|16503.7|16502.7|16505|16504|16500.7|16499.7|104
1640896370000|2021-12-30 20:32:50|16503.9|16502.9|16503.4|16502.4|16504.9|16503.9|16503.1|16502.1|33
1640896380000|2021-12-30 20:33:00|16503.5|16502.5|16504.1|16503.1|16504.9|16503.9|16503.2|16502.2|63
1640896390000|2021-12-30 20:33:10|16504|16503|16502.5|16501.5|16504.6|16503.6|16502|16501|46
1640896400000|2021-12-30 20:33:20|16502.6|16501.6|16503.4|16502.4|16504.4|16503.4|16502.1|16501.1|67
1640896410000|2021-12-30 20:33:30|16503.6|16502.6|16504.4|16503.4|16505.2|16504.2|16502.7|16501.7|64
1640896420000|2021-12-30 20:33:40|16504.1|16503.1|16506.4|16505.4|16507|16506|16502.4|16501.4|82
1640896430000|2021-12-30 20:33:50|16506.6|16505.6|16506.1|16505.1|16506.9|16505.9|16505.6|16504.6|46
1640896440000|2021-12-30 20:34:00|16506.4|16505.4|16504.1|16503.1|16507.1|16506.1|16504.1|16503.1|74
1640896450000|2021-12-30 20:34:10|16504|16503|16503.4|16502.4|16504.4|16503.4|16502.9|16501.9|48
1640896460000|2021-12-30 20:34:20|16503.5|16502.5|16503.6|16502.6|16504.2|16503.2|16502.2|16501.2|46
1640896470000|2021-12-30 20:34:30|16504.1|16503.1|16501.6|16500.6|16504.4|16503.4|16500.7|16499.7|57
1640896480000|2021-12-30 20:34:40|16501.4|16500.4|16498.6|16497.6|16501.9|16500.9|16497.9|16496.9|207
1640896490000|2021-12-30 20:34:50|16498.4|16497.4|16498.4|16497.4|16500.1|16499.1|16497.1|16496.1|178
1640896500000|2021-12-30 20:35:00|16498.2|16497.2|16498.9|16497.9|16500.6|16499.6|16498|16497|149
1640896510000|2021-12-30 20:35:10|16498.7|16497.7|16500|16499|16500.7|16499.7|16498.7|16497.7|69
1640896520000|2021-12-30 20:35:20|16499.9|16498.9|16495.6|16494.6|16500.4|16499.4|16495.6|16494.6|213
1640896530000|2021-12-30 20:35:30|16495.9|16494.9|16495.9|16494.9|16496.9|16495.9|16493.6|16492.6|212
1640896540000|2021-12-30 20:35:40|16495.7|16494.7|16500.1|16499.1|16501.1|16500.1|16495.7|16494.7|198
1640896550000|2021-12-30 20:35:50|16499.9|16498.9|16500.9|16499.9|16500.9|16499.9|16497.7|16496.7|86
1640896560000|2021-12-30 20:36:00|16501.2|16500.2|16499.4|16498.4|16501.4|16500.4|16499.4|16498.4|102
1640896570000|2021-12-30 20:36:10|16499.2|16498.2|16497.1|16496.1|16500.6|16499.6|16496.4|16495.4|111
1640896580000|2021-12-30 20:36:20|16496.9|16495.9|16493.4|16492.4|16497.1|16496.1|16493|16492|197
1640896590000|2021-12-30 20:36:30|16493.5|16492.5|16491.1|16490.1|16493.6|16492.6|16491|16490|169
1640896600000|2021-12-30 20:36:40|16491.5|16490.5|16492.1|16491.1|16493.2|16492.2|16489.9|16488.9|289
1640896610000|2021-12-30 20:36:50|16491.9|16490.9|16494.7|16493.7|16494.7|16493.7|16490.1|16489.1|118
1640896620000|2021-12-30 20:37:00|16494.6|16493.6|16495.4|16494.4|16496.6|16495.6|16493.4|16492.4|130
1640896630000|2021-12-30 20:37:10|16495.5|16494.5|16493.4|16492.4|16495.9|16494.9|16493|16492|99
1640896640000|2021-12-30 20:37:20|16493.2|16492.2|16492.6|16491.6|16494.6|16493.6|16492.4|16491.4|67
1640896650000|2021-12-30 20:37:30|16492.5|16491.5|16491.9|16490.9|16492.5|16491.5|16491|16490|76
1640896660000|2021-12-30 20:37:40|16491.7|16490.7|16490|16489|16491.9|16490.9|16489|16488|94
1640896670000|2021-12-30 20:37:50|16490.1|16489.1|16491.1|16490.1|16492.1|16491.1|16490|16489|64
1640896680000|2021-12-30 20:38:00|16491.4|16490.4|16491.5|16490.5|16492.1|16491.1|16490.4|16489.4|116
1640896690000|2021-12-30 20:38:10|16491.4|16490.4|16489.6|16488.6|16491.4|16490.4|16489.5|16488.5|56
1640896700000|2021-12-30 20:38:20|16489.5|16488.5|16487|16486|16490.9|16489.9|16486.7|16485.7|312
1640896710000|2021-12-30 20:38:30|16488.1|16487.1|16488.7|16487.7|16489.6|16488.6|16487.5|16486.5|137
1640896720000|2021-12-30 20:38:40|16488.9|16487.9|16488.4|16487.4|16490.1|16489.1|16487.7|16486.7|149
1640896730000|2021-12-30 20:38:50|16488.2|16487.2|16488.1|16487.1|16488.9|16487.9|16486.4|16485.4|85
1640896740000|2021-12-30 20:39:00|16487.9|16486.9|16485.1|16484.1|16488.7|16487.7|16484.1|16483.1|158
1640896750000|2021-12-30 20:39:10|16484.9|16483.9|16485.4|16484.4|16485.9|16484.9|16483.6|16482.6|130
1640896760000|2021-12-30 20:39:20|16485|16484|16486.1|16485.1|16486.1|16485.1|16484.1|16483.1|125
1640896770000|2021-12-30 20:39:30|16486.2|16485.2|16484.4|16483.4|16486.6|16485.6|16484.4|16483.4|64
1640896780000|2021-12-30 20:39:40|16484.2|16483.2|16486.7|16485.7|16486.9|16485.9|16484.1|16483.1|83
1640896790000|2021-12-30 20:39:50|16486.9|16485.9|16484.4|16483.4|16487.1|16486.1|16484.2|16483.2|84
1640896800000|2021-12-30 20:40:00|16484.2|16483.2|16484.9|16483.9|16485.7|16484.7|16482.9|16481.9|177
1640896810000|2021-12-30 20:40:10|16485|16484|16484.1|16483.1|16485.1|16484.1|16484|16483|67
1640896820000|2021-12-30 20:40:20|16484.4|16483.4|16483.1|16482.1|16484.4|16483.4|16482.6|16481.6|99
1640896830000|2021-12-30 20:40:30|16483.2|16482.2|16483.1|16482.1|16483.6|16482.6|16482.4|16481.4|56
1640896840000|2021-12-30 20:40:40|16483.9|16482.9|16479.2|16478.2|16484.9|16483.9|16479.2|16478.2|217
1640896850000|2021-12-30 20:40:50|16479.4|16478.4|16480.6|16479.6|16481.6|16480.6|16479.4|16478.4|100
1640896860000|2021-12-30 20:41:00|16480.5|16479.5|16477.6|16476.6|16480.5|16479.5|16477|16476|250
1640896870000|2021-12-30 20:41:10|16477.7|16476.7|16479.6|16478.6|16480.9|16479.9|16477.1|16476.1|144
1640896880000|2021-12-30 20:41:20|16479.9|16478.9|16478.4|16477.4|16480.6|16479.6|16478.4|16477.4|108
1640896890000|2021-12-30 20:41:30|16478|16477|16478.2|16477.2|16478.7|16477.7|16477.1|16476.1|61
1640896900000|2021-12-30 20:41:40|16478.1|16477.1|16478.1|16477.1|16478.9|16477.9|16477.6|16476.6|62
1640896910000|2021-12-30 20:41:50|16478.2|16477.2|16479.6|16478.6|16480.6|16479.6|16478|16477|97
1640896920000|2021-12-30 20:42:00|16479.7|16478.7|16475.1|16474.1|16479.9|16478.9|16474.6|16473.6|247
1640896930000|2021-12-30 20:42:10|16474.7|16473.7|16474.1|16473.1|16474.9|16473.9|16473.4|16472.4|110
1640896940000|2021-12-30 20:42:20|16474|16473|16470.5|16469.5|16474.1|16473.1|16468.5|16467.5|377
1640896950000|2021-12-30 20:42:30|16470.4|16469.4|16469.6|16468.6|16471|16470|16468.9|16467.9|164
1640896960000|2021-12-30 20:42:40|16469.7|16468.7|16467.4|16466.4|16470|16469|16465.1|16464.1|416
1640896970000|2021-12-30 20:42:50|16467.6|16466.6|16472|16471|16472|16471|16467.6|16466.6|273
1640896980000|2021-12-30 20:43:00|16471.9|16470.9|16473.9|16472.9|16474.4|16473.4|16471|16470|232
1640896990000|2021-12-30 20:43:10|16473.7|16472.7|16476|16475|16476.4|16475.4|16472.6|16471.6|236
1640897000000|2021-12-30 20:43:20|16476.1|16475.1|16475.5|16474.5|16477.5|16476.5|16474.4|16473.4|165
1640897010000|2021-12-30 20:43:30|16475.6|16474.6|16477.6|16476.6|16478.5|16477.5|16475.5|16474.5|143
1640897020000|2021-12-30 20:43:40|16477.5|16476.5|16475.9|16474.9|16478.5|16477.5|16475.2|16474.2|149
1640897030000|2021-12-30 20:43:50|16476.1|16475.1|16472.9|16471.9|16477.5|16476.5|16472.6|16471.6|109
1640897040000|2021-12-30 20:44:00|16472.7|16471.7|16471.4|16470.4|16472.9|16471.9|16469.9|16468.9|272
1640897050000|2021-12-30 20:44:10|16471.2|16470.2|16470.1|16469.1|16471.4|16470.4|16469.6|16468.6|84
1640897060000|2021-12-30 20:44:20|16470.6|16469.6|16468.6|16467.6|16470.9|16469.9|16467.9|16466.9|118
1640897070000|2021-12-30 20:44:30|16468.7|16467.7|16470.7|16469.7|16470.7|16469.7|16467.7|16466.7|201
1640897080000|2021-12-30 20:44:40|16470.6|16469.6|16469.6|16468.6|16471.6|16470.6|16469.4|16468.4|74
1640897090000|2021-12-30 20:44:50|16469.5|16468.5|16467.7|16466.7|16469.6|16468.6|16467.7|16466.7|95
1640897100000|2021-12-30 20:45:00|16468.4|16467.4|16461.4|16460.4|16468.4|16467.4|16460.4|16459.4|578
1640897110000|2021-12-30 20:45:10|16461.2|16460.2|16459.6|16458.6|16462.4|16461.4|16457.4|16456.4|559
1640897120000|2021-12-30 20:45:20|16459.7|16458.7|16460.9|16459.9|16461.1|16460.1|16457|16456|428
1640897130000|2021-12-30 20:45:30|16460.6|16459.6|16455.4|16454.4|16461.4|16460.4|16455.4|16454.4|324
1640897140000|2021-12-30 20:45:40|16455.6|16454.6|16455.1|16454.1|16457.5|16456.5|16453.7|16452.7|314
1640897150000|2021-12-30 20:45:50|16455.4|16454.4|16454.9|16453.9|16457.6|16456.6|16454.9|16453.9|262
1640897160000|2021-12-30 20:46:00|16455.6|16454.6|16462.1|16461.1|16462.6|16461.6|16455.1|16454.1|413
1640897170000|2021-12-30 20:46:10|16462.2|16461.2|16463.9|16462.9|16464.7|16463.7|16461.1|16460.1|248
1640897180000|2021-12-30 20:46:20|16464.1|16463.1|16466.1|16465.1|16466.4|16465.4|16463.7|16462.7|225
1640897190000|2021-12-30 20:46:30|16466|16465|16464.9|16463.9|16467.1|16466.1|16464.9|16463.9|213
1640897200000|2021-12-30 20:46:40|16464.7|16463.7|16469|16468|16469.7|16468.7|16464.7|16463.7|286
1640897210000|2021-12-30 20:46:50|16469.1|16468.1|16470.4|16469.4|16470.4|16469.4|16468.1|16467.1|262
1640897220000|2021-12-30 20:47:00|16470.5|16469.5|16468.1|16467.1|16471.9|16470.9|16467.4|16466.4|252
1640897230000|2021-12-30 20:47:10|16468.4|16467.4|16465.9|16464.9|16469.4|16468.4|16465.7|16464.7|171
1640897240000|2021-12-30 20:47:20|16466.1|16465.1|16463.7|16462.7|16466.1|16465.1|16462.9|16461.9|221
1640897250000|2021-12-30 20:47:30|16463.6|16462.6|16467.9|16466.9|16469.6|16468.6|16463.6|16462.6|145
1640897260000|2021-12-30 20:47:40|16468.4|16467.4|16469.1|16468.1|16469.9|16468.9|16467.4|16466.4|92
1640897270000|2021-12-30 20:47:50|16469.4|16468.4|16469.7|16468.7|16470.4|16469.4|16468.5|16467.5|64
1640897280000|2021-12-30 20:48:00|16469.9|16468.9|16468.6|16467.6|16470.1|16469.1|16467.9|16466.9|58
1640897290000|2021-12-30 20:48:10|16468.9|16467.9|16465.9|16464.9|16468.9|16467.9|16464.5|16463.5|158
1640897300000|2021-12-30 20:48:20|16466.4|16465.4|16463.1|16462.1|16466.4|16465.4|16463.1|16462.1|139
1640897310000|2021-12-30 20:48:30|16462.4|16461.4|16461.1|16460.1|16462.4|16461.4|16460.9|16459.9|144
1640897320000|2021-12-30 20:48:40|16461.7|16460.7|16458.9|16457.9|16461.7|16460.7|16458.1|16457.1|147
1640897330000|2021-12-30 20:48:50|16458.7|16457.7|16456.7|16455.7|16459.4|16458.4|16456.6|16455.6|171
1640897340000|2021-12-30 20:49:00|16456.6|16455.6|16452.2|16451.2|16456.9|16455.9|16451.9|16450.9|363
1640897350000|2021-12-30 20:49:10|16452.1|16451.1|16450.4|16449.4|16452.7|16451.7|16449.9|16448.9|459
1640897360000|2021-12-30 20:49:20|16450.2|16449.2|16455.4|16454.4|16455.4|16454.4|16449.9|16448.9|269
1640897370000|2021-12-30 20:49:30|16455.5|16454.5|16458.4|16457.4|16458.4|16457.4|16455.1|16454.1|175
1640897380000|2021-12-30 20:49:40|16458.2|16457.2|16459.2|16458.2|16460.5|16459.5|16457|16456|154
1640897390000|2021-12-30 20:49:50|16458.7|16457.7|16460.1|16459.1|16460.7|16459.7|16458.5|16457.5|116
1640897400000|2021-12-30 20:50:00|16460.4|16459.4|16439.9|16438.9|16460.4|16459.4|16437.5|16436.5|1280
1640897410000|2021-12-30 20:50:10|16439.1|16438.1|16443.9|16442.9|16448.1|16447.1|16433|16432|530
1640897420000|2021-12-30 20:50:20|16443.7|16442.7|16446.4|16445.4|16447.7|16446.7|16442.6|16441.6|226
1640897430000|2021-12-30 20:50:30|16446.5|16445.5|16443.9|16442.9|16447.5|16446.5|16440.7|16439.7|255
1640897440000|2021-12-30 20:50:40|16443.7|16442.7|16443|16442|16445.9|16444.9|16442.9|16441.9|92
1640897450000|2021-12-30 20:50:50|16442.9|16441.9|16446.7|16445.7|16446.7|16445.7|16442.9|16441.9|181
1640897460000|2021-12-30 20:51:00|16446.4|16445.4|16442.4|16441.4|16446.5|16445.5|16440.7|16439.7|185
1640897470000|2021-12-30 20:51:10|16442.5|16441.5|16437.7|16436.7|16442.6|16441.6|16437.7|16436.7|121
1640897480000|2021-12-30 20:51:20|16437.6|16436.6|16436.6|16435.6|16438.1|16437.1|16434.1|16433.1|390
1640897490000|2021-12-30 20:51:30|16437.2|16436.2|16431.5|16430.5|16438.6|16437.6|16431.2|16430.2|292
1640897500000|2021-12-30 20:51:40|16431|16430|16430.1|16429.1|16434.4|16433.4|16429.9|16428.9|400
1640897510000|2021-12-30 20:51:50|16430.2|16429.2|16433.1|16432.1|16433.5|16432.5|16430.1|16429.1|262
1640897520000|2021-12-30 20:52:00|16432.6|16431.6|16439.2|16438.2|16439.2|16438.2|16431.9|16430.9|397
1640897530000|2021-12-30 20:52:10|16439.4|16438.4|16437.1|16436.1|16439.4|16438.4|16434.6|16433.6|138
1640897540000|2021-12-30 20:52:20|16437|16436|16444.5|16443.5|16445.1|16444.1|16436.9|16435.9|239
1640897550000|2021-12-30 20:52:30|16444.4|16443.4|16445.9|16444.9|16448.5|16447.5|16444.1|16443.1|229
1640897560000|2021-12-30 20:52:40|16446|16445|16445.1|16444.1|16447.2|16446.2|16443.7|16442.7|219
1640897570000|2021-12-30 20:52:50|16445.2|16444.2|16445.6|16444.6|16445.9|16444.9|16444|16443|179
1640897580000|2021-12-30 20:53:00|16445.7|16444.7|16446.6|16445.6|16448.5|16447.5|16445.2|16444.2|327
1640897590000|2021-12-30 20:53:10|16446.7|16445.7|16447.1|16446.1|16449.4|16448.4|16445.6|16444.6|176
1640897600000|2021-12-30 20:53:20|16447.2|16446.2|16445.4|16444.4|16447.6|16446.6|16443.4|16442.4|251
1640897610000|2021-12-30 20:53:30|16445|16444|16450.1|16449.1|16452.1|16451.1|16444|16443|212
1640897620000|2021-12-30 20:53:40|16449.9|16448.9|16453.1|16452.1|16453.7|16452.7|16448.9|16447.9|145
1640897630000|2021-12-30 20:53:50|16453.2|16452.2|16449.2|16448.2|16454.1|16453.1|16448.1|16447.1|242
1640897640000|2021-12-30 20:54:00|16449.5|16448.5|16455.6|16454.6|16457.1|16456.1|16449.5|16448.5|338
1640897650000|2021-12-30 20:54:10|16455.9|16454.9|16455.6|16454.6|16456.1|16455.1|16451.4|16450.4|195
1640897660000|2021-12-30 20:54:20|16455.1|16454.1|16455.9|16454.9|16458.1|16457.1|16454.6|16453.6|219
1640897670000|2021-12-30 20:54:30|16455.1|16454.1|16454.2|16453.2|16455.1|16454.1|16452.1|16451.1|142
1640897680000|2021-12-30 20:54:40|16454.4|16453.4|16440.9|16439.9|16454.4|16453.4|16440.6|16439.6|735
1640897690000|2021-12-30 20:54:50|16438.2|16437.2|16441.6|16440.6|16443|16442|16431.7|16430.7|768
1640897700000|2021-12-30 20:55:00|16441.9|16440.9|16444.9|16443.9|16445.6|16444.6|16440|16439|352
1640897710000|2021-12-30 20:55:10|16444.4|16443.4|16441.9|16440.9|16445|16444|16440.6|16439.6|163
1640897720000|2021-12-30 20:55:20|16441.7|16440.7|16438.7|16437.7|16441.9|16440.9|16436.5|16435.5|235
1640897730000|2021-12-30 20:55:30|16438.9|16437.9|16439.6|16438.6|16440.1|16439.1|16437.2|16436.2|179
1640897740000|2021-12-30 20:55:40|16439.5|16438.5|16442|16441|16442|16441|16435.6|16434.6|216
1640897750000|2021-12-30 20:55:50|16441.7|16440.7|16441|16440|16442.6|16441.6|16439.6|16438.6|145
1640897760000|2021-12-30 20:56:00|16440.6|16439.6|16438.2|16437.2|16442.5|16441.5|16435|16434|233
1640897770000|2021-12-30 20:56:10|16437.7|16436.7|16432.5|16431.5|16438.6|16437.6|16432.5|16431.5|194
1640897780000|2021-12-30 20:56:20|16432.6|16431.6|16431.5|16430.5|16433.5|16432.5|16429|16428|303
1640897790000|2021-12-30 20:56:30|16431.7|16430.7|16433.7|16432.7|16434.1|16433.1|16429|16428|217
1640897800000|2021-12-30 20:56:40|16433.1|16432.1|16432|16431|16433.5|16432.5|16429.2|16428.2|123
1640897810000|2021-12-30 20:56:50|16432.2|16431.2|16429.6|16428.6|16432.4|16431.4|16429.1|16428.1|161
1640897820000|2021-12-30 20:57:00|16430.5|16429.5|16431.5|16430.5|16433.2|16432.2|16429.9|16428.9|190
1640897830000|2021-12-30 20:57:10|16431.2|16430.2|16424.7|16423.7|16431.2|16430.2|16424.4|16423.4|388
1640897840000|2021-12-30 20:57:20|16424|16423|16422.6|16421.6|16425.6|16424.6|16422.6|16421.6|309
1640897850000|2021-12-30 20:57:30|16422.4|16421.4|16424.4|16423.4|16425.7|16424.7|16418.4|16417.4|511
1640897860000|2021-12-30 20:57:40|16424.5|16423.5|16420.7|16419.7|16425|16424|16419.9|16418.9|199
1640897870000|2021-12-30 20:57:50|16420.6|16419.6|16422.5|16421.5|16423.6|16422.6|16419.7|16418.7|337
1640897880000|2021-12-30 20:58:00|16423.1|16422.1|16427|16426|16427|16426|16422.4|16421.4|353
1640897890000|2021-12-30 20:58:10|16427.2|16426.2|16420.1|16419.1|16427.5|16426.5|16418.2|16417.2|320
1640897900000|2021-12-30 20:58:20|16420.2|16419.2|16419.2|16418.2|16423.2|16422.2|16418.4|16417.4|219
1640897910000|2021-12-30 20:58:30|16418.2|16417.2|16419.5|16418.5|16423|16422|16418|16417|441
1640897920000|2021-12-30 20:58:40|16419.6|16418.6|16423.5|16422.5|16424.1|16423.1|16419.2|16418.2|290
1640897930000|2021-12-30 20:58:50|16422.7|16421.7|16427.4|16426.4|16430.9|16429.9|16422.6|16421.6|541
1640897940000|2021-12-30 20:59:00|16426.4|16425.4|16423.5|16422.5|16427.4|16426.4|16421.1|16420.1|493
1640897950000|2021-12-30 20:59:10|16423.4|16422.4|16421.1|16420.1|16423.4|16422.4|16420.1|16419.1|281
1640897960000|2021-12-30 20:59:20|16421.2|16420.2|16426.5|16425.5|16426.5|16425.5|16418.7|16417.7|376
1640897970000|2021-12-30 20:59:30|16426.4|16425.4|16438.5|16437.5|16439.1|16438.1|16425.4|16424.4|856
1640897980000|2021-12-30 20:59:40|16438.1|16437.1|16436.5|16435.5|16440.9|16439.9|16434.5|16433.5|810
1640897990000|2021-12-30 20:59:50|16438.1|16437.1|16435.4|16434.4|16442.5|16441.5|16433.2|16432.2|2146
1640898000000|2021-12-30 21:00:00|16435.1|16434.1|16437.4|16435.4|16444.2|16442.2|16434.9|16432.9|649
1640898010000|2021-12-30 21:00:10|16437.5|16435.5|16439.6|16437.6|16440.4|16438.4|16434.2|16432.2|227
1640898020000|2021-12-30 21:00:20|16439.7|16437.7|16440|16438|16441.4|16439.4|16438.4|16436.4|184
1640898030000|2021-12-30 21:00:30|16439.9|16437.9|16442.6|16440.6|16443.6|16441.6|16439.6|16437.6|163
1640898040000|2021-12-30 21:00:40|16442.5|16440.5|16443.6|16441.6|16443.7|16441.7|16441.7|16439.7|105
1640898050000|2021-12-30 21:00:50|16443.9|16441.9|16448.4|16446.4|16448.7|16446.7|16443.6|16441.6|240
1640898060000|2021-12-30 21:01:00|16447|16445|16443.9|16441.9|16447|16445|16443.7|16441.7|136
1640898070000|2021-12-30 21:01:10|16443.6|16441.6|16444.4|16442.4|16444.9|16442.9|16442.7|16440.7|108
1640898080000|2021-12-30 21:01:20|16444.2|16442.2|16445|16443|16446.4|16444.4|16442.6|16440.6|215
1640898090000|2021-12-30 21:01:30|16444.9|16442.9|16446.1|16444.1|16446.4|16444.4|16444.5|16442.5|73
1640898100000|2021-12-30 21:01:40|16446|16444|16444.6|16442.6|16446.4|16444.4|16444.6|16442.6|101
1640898110000|2021-12-30 21:01:50|16444.7|16442.7|16446|16444|16446.5|16444.5|16444.6|16442.6|76
1640898120000|2021-12-30 21:02:00|16446.1|16444.1|16442.6|16440.6|16446.1|16444.1|16442.6|16440.6|86
1640898130000|2021-12-30 21:02:10|16442.7|16440.7|16439.1|16437.1|16443.1|16441.1|16438|16436|144
1640898140000|2021-12-30 21:02:20|16439|16437|16438.2|16436.2|16439|16437|16437.5|16435.5|79
1640898150000|2021-12-30 21:02:30|16437.9|16435.9|16436.9|16434.9|16438.4|16436.4|16436|16434|87
1640898160000|2021-12-30 21:02:40|16437.7|16435.7|16437.9|16435.9|16438|16436|16436.2|16434.2|156
1640898170000|2021-12-30 21:02:50|16438|16436|16437.2|16435.2|16438.5|16436.5|16437.1|16435.1|52
1640898180000|2021-12-30 21:03:00|16437.1|16435.1|16438.1|16436.1|16438.5|16436.5|16436.1|16434.1|53
1640898190000|2021-12-30 21:03:10|16438.2|16436.2|16437.7|16435.7|16439.6|16437.6|16437.5|16435.5|49
1640898200000|2021-12-30 21:03:20|16437.9|16435.9|16433.5|16431.5|16437.9|16435.9|16433.2|16431.2|63
1640898210000|2021-12-30 21:03:30|16433.4|16431.4|16432.9|16430.9|16433.6|16431.6|16432|16430|66
1640898220000|2021-12-30 21:03:40|16432.7|16430.7|16434|16432|16434|16432|16431.6|16429.6|47
1640898230000|2021-12-30 21:03:50|16435.1|16433.1|16436|16434|16436.6|16434.6|16434.9|16432.9|46
1640898240000|2021-12-30 21:04:00|16436.2|16434.2|16435.7|16433.7|16436.2|16434.2|16434.4|16432.4|31
1640898250000|2021-12-30 21:04:10|16435.6|16433.6|16433.2|16431.2|16435.7|16433.7|16432.6|16430.6|46
1640898260000|2021-12-30 21:04:20|16433.1|16431.1|16434.1|16432.1|16434.6|16432.6|16432.4|16430.4|21
1640898270000|2021-12-30 21:04:30|16434.4|16432.4|16434.4|16432.4|16434.5|16432.5|16433.4|16431.4|98
1640898280000|2021-12-30 21:04:40|16433|16431|16436|16434|16436|16434|16433|16431|90
1640898290000|2021-12-30 21:04:50|16435.7|16433.7|16437.2|16435.2|16439.1|16437.1|16435.6|16433.6|117
1640898300000|2021-12-30 21:05:00|16437.4|16435.4|16436.9|16434.9|16437.5|16435.5|16434.5|16432.5|83
1640898310000|2021-12-30 21:05:10|16437|16435|16440.1|16438.1|16441|16439|16437|16435|136
1640898320000|2021-12-30 21:05:20|16440.2|16438.2|16437.5|16435.5|16440.4|16438.4|16436.6|16434.6|101
1640898330000|2021-12-30 21:05:30|16437.4|16435.4|16441.6|16439.6|16441.9|16439.9|16437.4|16435.4|72
1640898340000|2021-12-30 21:05:40|16440.5|16438.5|16440.5|16438.5|16442.1|16440.1|16440.1|16438.1|59
1640898350000|2021-12-30 21:05:50|16440.4|16438.4|16442.4|16440.4|16443.7|16441.7|16439.5|16437.5|110
1640898360000|2021-12-30 21:06:00|16442.5|16440.5|16443.1|16441.1|16443.1|16441.1|16441.2|16439.2|53
1640898370000|2021-12-30 21:06:10|16443|16441|16441|16439|16443|16441|16441|16439|34
1640898380000|2021-12-30 21:06:20|16441.4|16439.4|16442|16440|16442.4|16440.4|16441.1|16439.1|25
1640898390000|2021-12-30 21:06:30|16441.9|16439.9|16440.2|16438.2|16441.9|16439.9|16440.2|16438.2|20
1640898400000|2021-12-30 21:06:40|16440|16438|16439.1|16437.1|16440.4|16438.4|16438.5|16436.5|45
1640898410000|2021-12-30 21:06:50|16438.5|16436.5|16437.2|16435.2|16438.6|16436.6|16436.9|16434.9|39
1640898420000|2021-12-30 21:07:00|16436.9|16434.9|16439|16437|16439.1|16437.1|16436.9|16434.9|37
1640898430000|2021-12-30 21:07:10|16438.9|16436.9|16440.6|16438.6|16440.6|16438.6|16438.4|16436.4|9
1640898440000|2021-12-30 21:07:20|16440.7|16438.7|16439.5|16437.5|16441.6|16439.6|16439.5|16437.5|23
1640898450000|2021-12-30 21:07:30|16439.4|16437.4|16438.7|16436.7|16440.7|16438.7|16437.1|16435.1|81
1640898460000|2021-12-30 21:07:40|16438.9|16436.9|16440.2|16438.2|16440.4|16438.4|16438.5|16436.5|9
1640898470000|2021-12-30 21:07:50|16440.6|16438.6|16441.6|16439.6|16443.1|16441.1|16439.5|16437.5|54
1640898480000|2021-12-30 21:08:00|16441.5|16439.5|16439.9|16437.9|16441.5|16439.5|16439|16437|19
1640898490000|2021-12-30 21:08:10|16439.7|16437.7|16441.1|16439.1|16441.5|16439.5|16439.7|16437.7|15
1640898500000|2021-12-30 21:08:20|16441.6|16439.6|16443.1|16441.1|16443.2|16441.2|16441.2|16439.2|41
1640898510000|2021-12-30 21:08:30|16443|16441|16444.9|16442.9|16444.9|16442.9|16442.9|16440.9|35
1640898520000|2021-12-30 21:08:40|16444.7|16442.7|16443.4|16441.4|16444.9|16442.9|16443.2|16441.2|42
1640898530000|2021-12-30 21:08:50|16443.2|16441.2|16443.9|16441.9|16444.5|16442.5|16442.7|16440.7|28
1640898540000|2021-12-30 21:09:00|16444|16442|16445.2|16443.2|16445.4|16443.4|16443.6|16441.6|40
1640898550000|2021-12-30 21:09:10|16445|16443|16443.9|16441.9|16445.1|16443.1|16443.9|16441.9|22
1640898560000|2021-12-30 21:09:20|16443.7|16441.7|16442.4|16440.4|16443.7|16441.7|16440.6|16438.6|92
1640898570000|2021-12-30 21:09:30|16442.6|16440.6|16443|16441|16443.5|16441.5|16442.2|16440.2|16
1640898580000|2021-12-30 21:09:40|16443.1|16441.1|16442.9|16440.9|16444.2|16442.2|16441.9|16439.9|32
1640898590000|2021-12-30 21:09:50|16443.4|16441.4|16443.4|16441.4|16443.7|16441.7|16443|16441|9
1640898600000|2021-12-30 21:10:00|16443.2|16441.2|16443.4|16441.4|16445.6|16443.6|16443.2|16441.2|83
1640898610000|2021-12-30 21:10:10|16443.5|16441.5|16446.4|16444.4|16446.7|16444.7|16443.5|16441.5|87
1640898620000|2021-12-30 21:10:20|16446.6|16444.6|16446.6|16444.6|16446.7|16444.7|16445.9|16443.9|26
1640898630000|2021-12-30 21:10:30|16446.7|16444.7|16447.6|16445.6|16448.5|16446.5|16446.7|16444.7|83
1640898640000|2021-12-30 21:10:40|16447.7|16445.7|16448.2|16446.2|16448.4|16446.4|16447.7|16445.7|11
1640898650000|2021-12-30 21:10:50|16448.1|16446.1|16445.5|16443.5|16448.1|16446.1|16445.4|16443.4|59
1640898660000|2021-12-30 21:11:00|16445.4|16443.4|16447.4|16445.4|16447.4|16445.4|16445.1|16443.1|25
1640898670000|2021-12-30 21:11:10|16447.5|16445.5|16445.9|16443.9|16447.5|16445.5|16445.9|16443.9|14
1640898680000|2021-12-30 21:11:20|16446|16444|16444|16442|16446|16444|16443.6|16441.6|35
1640898690000|2021-12-30 21:11:30|16443.6|16441.6|16444.4|16442.4|16444.6|16442.6|16443.6|16441.6|24
1640898700000|2021-12-30 21:11:40|16444.5|16442.5|16442.6|16440.6|16444.9|16442.9|16442.6|16440.6|36
1640898710000|2021-12-30 21:11:50|16443.5|16441.5|16443.5|16441.5|16444|16442|16443.5|16441.5|12
1640898720000|2021-12-30 21:12:00|16443.6|16441.6|16441.9|16439.9|16443.6|16441.6|16441.6|16439.6|55
1640898730000|2021-12-30 21:12:10|16442|16440|16443.7|16441.7|16443.7|16441.7|16442|16440|34
1640898740000|2021-12-30 21:12:20|16443|16441|16442.1|16440.1|16443.1|16441.1|16442.1|16440.1|12
1640898750000|2021-12-30 21:12:30|16441.1|16439.1|16442.6|16440.6|16443.1|16441.1|16441|16439|40
1640898760000|2021-12-30 21:12:40|16442.7|16440.7|16442.7|16440.7|16443.9|16441.9|16442.4|16440.4|22
1640898770000|2021-12-30 21:12:50|16443.1|16441.1|16445.4|16443.4|16445.4|16443.4|16443.1|16441.1|29
1640898780000|2021-12-30 21:13:00|16445.5|16443.5|16447.4|16445.4|16447.4|16445.4|16445.4|16443.4|64
1640898790000|2021-12-30 21:13:10|16447.5|16445.5|16447.9|16445.9|16449|16447|16447.2|16445.2|59
1640898800000|2021-12-30 21:13:20|16447.7|16445.7|16448.9|16446.9|16449.1|16447.1|16447.6|16445.6|33
1640898810000|2021-12-30 21:13:30|16448.5|16446.5|16448.4|16446.4|16448.6|16446.6|16448|16446|31
1640898820000|2021-12-30 21:13:40|16448.2|16446.2|16448.7|16446.7|16449|16447|16448|16446|39
1640898830000|2021-12-30 21:13:50|16448.9|16446.9|16448.7|16446.7|16449.6|16447.6|16448.5|16446.5|56
1640898840000|2021-12-30 21:14:00|16448|16446|16445|16443|16448|16446|16445|16443|41
1640898850000|2021-12-30 21:14:10|16445.1|16443.1|16446.1|16444.1|16447.2|16445.2|16445.1|16443.1|39
1640898860000|2021-12-30 21:14:20|16446|16444|16446.5|16444.5|16448|16446|16446|16444|31
1640898870000|2021-12-30 21:14:30|16446.4|16444.4|16446.6|16444.6|16448|16446|16445.9|16443.9|38
1640898880000|2021-12-30 21:14:40|16446.1|16444.1|16447.9|16445.9|16449.2|16447.2|16446.1|16444.1|48
1640898890000|2021-12-30 21:14:50|16447.7|16445.7|16446.7|16444.7|16447.7|16445.7|16446|16444|38
1640898900000|2021-12-30 21:15:00|16446.6|16444.6|16442.9|16440.9|16446.6|16444.6|16442.7|16440.7|40
1640898910000|2021-12-30 21:15:10|16442.7|16440.7|16440.1|16438.1|16442.7|16440.7|16440.1|16438.1|48
1640898920000|2021-12-30 21:15:20|16440.2|16438.2|16441.2|16439.2|16441.9|16439.9|16440.2|16438.2|44
1640898930000|2021-12-30 21:15:30|16441.1|16439.1|16443.6|16441.6|16443.6|16441.6|16441.1|16439.1|11
1640898940000|2021-12-30 21:15:40|16443|16441|16442.5|16440.5|16443|16441|16442.1|16440.1|7
1640898950000|2021-12-30 21:15:50|16442.6|16440.6|16442.7|16440.7|16442.7|16440.7|16442.6|16440.6|2
1640898960000|2021-12-30 21:16:00|16442.9|16440.9|16443.6|16441.6|16444.1|16442.1|16442.9|16440.9|5
1640898970000|2021-12-30 21:16:10|16443.5|16441.5|16441.4|16439.4|16443.7|16441.7|16441.4|16439.4|14
1640898980000|2021-12-30 21:16:20|16441.7|16439.7|16441.7|16439.7|16441.9|16439.9|16441.4|16439.4|9
1640898990000|2021-12-30 21:16:30|16441.9|16439.9|16442.2|16440.2|16442.4|16440.4|16441.7|16439.7|10
1640899000000|2021-12-30 21:16:40|16442.1|16440.1|16442|16440|16442.1|16440.1|16441.6|16439.6|14
1640899010000|2021-12-30 21:16:50|16442.1|16440.1|16442.6|16440.6|16442.6|16440.6|16442|16440|6
1640899020000|2021-12-30 21:17:00|16443.1|16441.1|16443|16441|16443.1|16441.1|16442.7|16440.7|6
1640899030000|2021-12-30 21:17:10|16443.1|16441.1|16443.5|16441.5|16443.5|16441.5|16443.1|16441.1|8
1640899040000|2021-12-30 21:17:20|16443.4|16441.4|16442.6|16440.6|16443.5|16441.5|16442.6|16440.6|14
1640899050000|2021-12-30 21:17:30|16442.7|16440.7|16446.4|16444.4|16446.4|16444.4|16442.7|16440.7|48
1640899060000|2021-12-30 21:17:40|16447|16445|16447.1|16445.1|16447.6|16445.6|16446.4|16444.4|62
1640899070000|2021-12-30 21:17:50|16447|16445|16446.2|16444.2|16447|16445|16446|16444|15
1640899080000|2021-12-30 21:18:00|16446.4|16444.4|16447|16445|16447|16445|16446.4|16444.4|9
1640899090000|2021-12-30 21:18:10|16447.5|16445.5|16446.4|16444.4|16447.5|16445.5|16446.4|16444.4|11
1640899100000|2021-12-30 21:18:20|16446.2|16444.2|16445.6|16443.6|16446.2|16444.2|16445.6|16443.6|5
1640899110000|2021-12-30 21:18:30|16445.7|16443.7|16445.4|16443.4|16445.9|16443.9|16445.4|16443.4|6
1640899120000|2021-12-30 21:18:40|16445.6|16443.6|16445.2|16443.2|16445.6|16443.6|16445.2|16443.2|4
1640899130000|2021-12-30 21:18:50|16445.4|16443.4|16445.5|16443.5|16445.5|16443.5|16445.2|16443.2|0
1640899140000|2021-12-30 21:19:00|16446.2|16444.2|16445.1|16443.1|16446.2|16444.2|16445.1|16443.1|152
1640899150000|2021-12-30 21:19:10|16445.5|16443.5|16445.5|16443.5|16445.6|16443.6|16445.1|16443.1|29
1640899160000|2021-12-30 21:19:20|16445.7|16443.7|16445.2|16443.2|16445.9|16443.9|16445.2|16443.2|12
1640899170000|2021-12-30 21:19:30|16445.1|16443.1|16444.5|16442.5|16445.4|16443.4|16444|16442|10
1640899180000|2021-12-30 21:19:40|16444.6|16442.6|16444.5|16442.5|16444.6|16442.6|16444.4|16442.4|1
1640899190000|2021-12-30 21:19:50|16445|16443|16445|16443|16445|16443|16444.6|16442.6|9
1640899200000|2021-12-30 21:20:00|16443.7|16441.7|16441.6|16439.6|16444.1|16442.1|16441.6|16439.6|23
1640899210000|2021-12-30 21:20:10|16441.9|16439.9|16442|16440|16442|16440|16440.1|16438.1|45
1640899220000|2021-12-30 21:20:20|16442.1|16440.1|16442.2|16440.2|16442.6|16440.6|16441.7|16439.7|10
1640899230000|2021-12-30 21:20:30|16442.1|16440.1|16441.5|16439.5|16442.1|16440.1|16441.4|16439.4|1
1640899240000|2021-12-30 21:20:40|16443.9|16441.9|16443.9|16441.9|16443.9|16441.9|16443.4|16441.4|15
1640899250000|2021-12-30 21:20:50|16444|16442|16443.7|16441.7|16444.4|16442.4|16442.9|16440.9|29
1640899260000|2021-12-30 21:21:00|||||||||5
1640899270000|2021-12-30 21:21:10|16443.1|16441.1|16443|16441|16443.1|16441.1|16443|16441|8
1640899280000|2021-12-30 21:21:20|16442.9|16440.9|16443.2|16441.2|16443.2|16441.2|16442.9|16440.9|2
1640899300000|2021-12-30 21:21:40|16443.4|16441.4|16443.4|16441.4|16443.4|16441.4|16443.2|16441.2|2
1640899320000|2021-12-30 21:22:00|16443.2|16441.2|16442.4|16440.4|16443.2|16441.2|16442.4|16440.4|19
1640899330000|2021-12-30 21:22:10|16441.9|16439.9|16441|16439|16441.9|16439.9|16440.9|16438.9|24
1640899340000|2021-12-30 21:22:20|16440.9|16438.9|16441|16439|16441.4|16439.4|16440.6|16438.6|8
1640899350000|2021-12-30 21:22:30|16440.9|16438.9|16440.7|16438.7|16441|16439|16440.7|16438.7|3
1640899360000|2021-12-30 21:22:40|16441|16439|16441.2|16439.2|16441.4|16439.4|16440.9|16438.9|15
1640899370000|2021-12-30 21:22:50|16441.1|16439.1|16441|16439|16441.2|16439.2|16441|16439|2
1640899390000|2021-12-30 21:23:10|16441.1|16439.1|16440.7|16438.7|16441.4|16439.4|16440.7|16438.7|5
1640899400000|2021-12-30 21:23:20|16440.9|16438.9|16440.9|16438.9|16441|16439|16440.9|16438.9|2
1640899410000|2021-12-30 21:23:30|16441|16439|16441|16439|16441.1|16439.1|16441|16439|3
1640899420000|2021-12-30 21:23:40|16441.1|16439.1|16441.6|16439.6|16441.6|16439.6|16441.1|16439.1|3
1640899430000|2021-12-30 21:23:50|16441.7|16439.7|16441.2|16439.2|16442.5|16440.5|16441.1|16439.1|14
1640899440000|2021-12-30 21:24:00|16441.4|16439.4|16441.4|16439.4|16441.4|16439.4|16441.1|16439.1|6
1640899450000|2021-12-30 21:24:10|16441.2|16439.2|16440.9|16438.9|16441.2|16439.2|16440.7|16438.7|13
1640899460000|2021-12-30 21:24:20|16441.4|16439.4|16441.6|16439.6|16441.6|16439.6|16441.4|16439.4|5
1640899470000|2021-12-30 21:24:30|16441.9|16439.9|16442.1|16440.1|16442.2|16440.2|16441.9|16439.9|4
1640899480000|2021-12-30 21:24:40|16442.2|16440.2|16442.4|16440.4|16442.7|16440.7|16442.2|16440.2|4
1640899490000|2021-12-30 21:24:50|16442.6|16440.6|16440.9|16438.9|16442.6|16440.6|16440.9|16438.9|20
1640899500000|2021-12-30 21:25:00|16440.7|16438.7|16441|16439|16441|16439|16440.6|16438.6|0
1640899510000|2021-12-30 21:25:10|16441.1|16439.1|16441.4|16439.4|16441.4|16439.4|16441.1|16439.1|2
1640899520000|2021-12-30 21:25:20|16442|16440|16442.4|16440.4|16442.4|16440.4|16441.9|16439.9|21
1640899530000|2021-12-30 21:25:30|16442.6|16440.6|16442.6|16440.6|16442.7|16440.7|16442.6|16440.6|4
1640899540000|2021-12-30 21:25:40|16442.5|16440.5|16442.2|16440.2|16442.5|16440.5|16442.1|16440.1|2
1640899550000|2021-12-30 21:25:50|16442.1|16440.1|16441.9|16439.9|16442.1|16440.1|16441.7|16439.7|6
1640899560000|2021-12-30 21:26:00|16441.6|16439.6|16440.1|16438.1|16441.6|16439.6|16439.6|16437.6|20
1640899570000|2021-12-30 21:26:10|16440.2|16438.2|16440.4|16438.4|16440.5|16438.5|16440.2|16438.2|1
1640899580000|2021-12-30 21:26:20|16440.2|16438.2|16438.9|16436.9|16440.2|16438.2|16438.7|16436.7|11
1640899590000|2021-12-30 21:26:30|16439|16437|16439.7|16437.7|16439.7|16437.7|16438.6|16436.6|17
1640899600000|2021-12-30 21:26:40|16439.9|16437.9|16441.2|16439.2|16441.2|16439.2|16439.9|16437.9|5
1640899610000|2021-12-30 21:26:50|16441.1|16439.1|16441|16439|16441.2|16439.2|16440.7|16438.7|11
1640899620000|2021-12-30 21:27:00|16441.1|16439.1|16441|16439|16441.1|16439.1|16441|16439|1
1640899630000|2021-12-30 21:27:10|16440.9|16438.9|16440.2|16438.2|16440.9|16438.9|16440.2|16438.2|2
1640899640000|2021-12-30 21:27:20|16439.9|16437.9|16439.7|16437.7|16439.9|16437.9|16439.7|16437.7|1
1640899650000|2021-12-30 21:27:30|16439.9|16437.9|16439.9|16437.9|16440.6|16438.6|16439.9|16437.9|16
1640899660000|2021-12-30 21:27:40|16440.4|16438.4|16439.7|16437.7|16440.5|16438.5|16439.7|16437.7|9
1640899670000|2021-12-30 21:27:50|16440|16438|16440|16438|16440|16438|16440|16438|2
1640899680000|2021-12-30 21:28:00|16440.1|16438.1|16440.2|16438.2|16440.4|16438.4|16440|16438|3
1640899690000|2021-12-30 21:28:10|16440.1|16438.1|16440|16438|16440.1|16438.1|16440|16438|0
1640899700000|2021-12-30 21:28:20|16440.1|16438.1|16439.2|16437.2|16440.1|16438.1|16439.2|16437.2|11
1640899710000|2021-12-30 21:28:30|16439.1|16437.1|16439.6|16437.6|16439.6|16437.6|16439.1|16437.1|2
1640899720000|2021-12-30 21:28:40|16439.7|16437.7|16440.2|16438.2|16440.4|16438.4|16439.7|16437.7|3
1640899730000|2021-12-30 21:28:50|16439.9|16437.9|16439.9|16437.9|16439.9|16437.9|16439.9|16437.9|5
1640899740000|2021-12-30 21:29:00|16439.6|16437.6|16439.5|16437.5|16439.6|16437.6|16439.4|16437.4|5
1640899750000|2021-12-30 21:29:10|16439.4|16437.4|16439.6|16437.6|16439.7|16437.7|16439|16437|26
1640899760000|2021-12-30 21:29:20|16439.5|16437.5|16439.6|16437.6|16439.7|16437.7|16439.5|16437.5|1
1640899770000|2021-12-30 21:29:30|16440.1|16438.1|16439.9|16437.9|16440.5|16438.5|16439.9|16437.9|16
1640899780000|2021-12-30 21:29:40|16440|16438|16440.1|16438.1|16440.1|16438.1|16439.6|16437.6|12
1640899790000|2021-12-30 21:29:50|16439.9|16437.9|16439.7|16437.7|16440.2|16438.2|16439.7|16437.7|14
1640899800000|2021-12-30 21:30:00|16439.6|16437.6|16439.1|16437.1|16439.7|16437.7|16439|16437|20
1640899810000|2021-12-30 21:30:10|16439.6|16437.6|16439.6|16437.6|16439.9|16437.9|16439.6|16437.6|4
1640899820000|2021-12-30 21:30:20|16439.7|16437.7|16440.7|16438.7|16440.7|16438.7|16439.7|16437.7|3
1640899830000|2021-12-30 21:30:30|16441.2|16439.2|16439.2|16437.2|16441.2|16439.2|16439.2|16437.2|61
1640899840000|2021-12-30 21:30:40|16439.4|16437.4|16439.4|16437.4|16439.5|16437.5|16439|16437|3
1640899850000|2021-12-30 21:30:50|16439.5|16437.5|16439.1|16437.1|16439.5|16437.5|16438.7|16436.7|11
1640899860000|2021-12-30 21:31:00|16439.2|16437.2|16439.2|16437.2|16440.6|16438.6|16438.9|16436.9|42
1640899870000|2021-12-30 21:31:10|16439|16437|16439|16437|16439.4|16437.4|16439|16437|7
1640899880000|2021-12-30 21:31:20|16439.1|16437.1|16439.4|16437.4|16439.4|16437.4|16438.6|16436.6|26
1640899890000|2021-12-30 21:31:30|16439.7|16437.7|16438.5|16436.5|16440.5|16438.5|16438.4|16436.4|11
1640899900000|2021-12-30 21:31:40|16438.6|16436.6|16439|16437|16439.1|16437.1|16438.6|16436.6|18
1640899910000|2021-12-30 21:31:50|16438.9|16436.9|16439.4|16437.4|16439.4|16437.4|16438.7|16436.7|5
1640899920000|2021-12-30 21:32:00|16439.9|16437.9|16440.4|16438.4|16440.5|16438.5|16439.9|16437.9|6
1640899930000|2021-12-30 21:32:10|16440.6|16438.6|16440.6|16438.6|16440.6|16438.6|16440.6|16438.6|4
1640899940000|2021-12-30 21:32:20|16440.7|16438.7|16440.6|16438.6|16440.7|16438.7|16440.6|16438.6|2
1640899950000|2021-12-30 21:32:30|16440.7|16438.7|16439.5|16437.5|16441.5|16439.5|16439.5|16437.5|17
1640899960000|2021-12-30 21:32:40|16439.7|16437.7|16439.9|16437.9|16439.9|16437.9|16439.2|16437.2|9
1640899970000|2021-12-30 21:32:50|16440|16438|16440.4|16438.4|16440.5|16438.5|16440|16438|2
1640899980000|2021-12-30 21:33:00|16440.5|16438.5|16441.1|16439.1|16441.2|16439.2|16440.5|16438.5|6
1640899990000|2021-12-30 21:33:10|16441|16439|16441|16439|16441|16439|16440.9|16438.9|0
1640900000000|2021-12-30 21:33:20|16441.1|16439.1|16441.1|16439.1|16441.1|16439.1|16441.1|16439.1|1
1640900010000|2021-12-30 21:33:30|16441.2|16439.2|16441.2|16439.2|16441.2|16439.2|16441.2|16439.2|2
1640900020000|2021-12-30 21:33:40|16441.4|16439.4|16440.6|16438.6|16441.4|16439.4|16440.6|16438.6|8
1640900030000|2021-12-30 21:33:50|16440.4|16438.4|16440.4|16438.4|16440.4|16438.4|16440.1|16438.1|3
1640900040000|2021-12-30 21:34:00|16440.2|16438.2|16440.4|16438.4|16440.5|16438.5|16440.2|16438.2|4
1640900050000|2021-12-30 21:34:10|16440.2|16438.2|16438.9|16436.9|16440.2|16438.2|16438.9|16436.9|12
1640900060000|2021-12-30 21:34:20|16438.4|16436.4|16438.6|16436.6|16438.6|16436.6|16438.2|16436.2|5
1640900070000|2021-12-30 21:34:30|16438.4|16436.4|16438.9|16436.9|16439.1|16437.1|16438.2|16436.2|6
1640900080000|2021-12-30 21:34:40|16438.7|16436.7|16438.9|16436.9|16438.9|16436.9|16438.7|16436.7|1
1640900090000|2021-12-30 21:34:50|16438.6|16436.6|16438.6|16436.6|16438.9|16436.9|16438.6|16436.6|5
1640900100000|2021-12-30 21:35:00|16438.7|16436.7|16439.6|16437.6|16439.6|16437.6|16438.7|16436.7|6
1640900110000|2021-12-30 21:35:10|16439.7|16437.7|16440.1|16438.1|16440.1|16438.1|16439.6|16437.6|4
1640900120000|2021-12-30 21:35:20|16440|16438|16440.9|16438.9|16440.9|16438.9|16439.7|16437.7|10
1640900130000|2021-12-30 21:35:30|16440.7|16438.7|16440.9|16438.9|16440.9|16438.9|16440.7|16438.7|4
1640900140000|2021-12-30 21:35:40|||||||||2
1640900150000|2021-12-30 21:35:50|16440.4|16438.4|16439.6|16437.6|16440.4|16438.4|16439.6|16437.6|9
1640900160000|2021-12-30 21:36:00|16439.7|16437.7|16439.9|16437.9|16439.9|16437.9|16439.7|16437.7|0
1640900170000|2021-12-30 21:36:10|16440.2|16438.2|16440.7|16438.7|16441.7|16439.7|16440.1|16438.1|23
1640900180000|2021-12-30 21:36:20|16440.9|16438.9|16442|16440|16442.1|16440.1|16440.9|16438.9|17
1640900190000|2021-12-30 21:36:30|16442.2|16440.2|16442.2|16440.2|16442.6|16440.6|16442.1|16440.1|10
1640900200000|2021-12-30 21:36:40|16441.7|16439.7|16441.4|16439.4|16441.7|16439.7|16441|16439|5
1640900210000|2021-12-30 21:36:50|16441.5|16439.5|16441.7|16439.7|16441.7|16439.7|16441.4|16439.4|4
1640900220000|2021-12-30 21:37:00|16441.6|16439.6|16442|16440|16442|16440|16441.6|16439.6|0
1640900230000|2021-12-30 21:37:10|16441.6|16439.6|16442.2|16440.2|16442.2|16440.2|16441.5|16439.5|4
1640900240000|2021-12-30 21:37:20|16441.9|16439.9|16441.4|16439.4|16441.9|16439.9|16441.4|16439.4|3
1640900250000|2021-12-30 21:37:30|16441.1|16439.1|16441.1|16439.1|16441.1|16439.1|16441.1|16439.1|3
1640900260000|2021-12-30 21:37:40|16441.2|16439.2|16440.7|16438.7|16441.5|16439.5|16440.7|16438.7|6
1640900270000|2021-12-30 21:37:50|16440.6|16438.6|16440.7|16438.7|16440.7|16438.7|16440.6|16438.6|0
1640900280000|2021-12-30 21:38:00|16441|16439|16440.9|16438.9|16441|16439|16440.9|16438.9|2
1640900290000|2021-12-30 21:38:10|16441|16439|16441|16439|16441|16439|16440.9|16438.9|1
1640900300000|2021-12-30 21:38:20|||||||||1
1640900310000|2021-12-30 21:38:30|16440.9|16438.9|16440.7|16438.7|16440.9|16438.9|16440.6|16438.6|1
1640900320000|2021-12-30 21:38:40|16440.9|16438.9|16440.6|16438.6|16441.1|16439.1|16440.6|16438.6|3
1640900330000|2021-12-30 21:38:50|16440.7|16438.7|16440.6|16438.6|16440.7|16438.7|16440.6|16438.6|1
1640900340000|2021-12-30 21:39:00|16440.9|16438.9|16440.6|16438.6|16441|16439|16440.6|16438.6|7
1640900350000|2021-12-30 21:39:10|16440.5|16438.5|16440.9|16438.9|16440.9|16438.9|16440.5|16438.5|3
1640900360000|2021-12-30 21:39:20|16440.7|16438.7|16440.6|16438.6|16440.9|16438.9|16440.4|16438.4|4
1640900370000|2021-12-30 21:39:30|16440.4|16438.4|16440.1|16438.1|16440.5|16438.5|16440.1|16438.1|8
1640900380000|2021-12-30 21:39:40|16440.4|16438.4|16439.5|16437.5|16440.6|16438.6|16439.5|16437.5|9
1640900390000|2021-12-30 21:39:50|16439.2|16437.2|16437.9|16435.9|16439.2|16437.2|16437.9|16435.9|21
1640900400000|2021-12-30 21:40:00|16438|16436|16436.6|16434.6|16438.2|16436.2|16436.6|16434.6|27
1640900410000|2021-12-30 21:40:10|16436.4|16434.4|16436.4|16434.4|16436.6|16434.6|16436.4|16434.4|11
1640900420000|2021-12-30 21:40:20|16436.6|16434.6|16436|16434|16436.6|16434.6|16436|16434|13
1640900430000|2021-12-30 21:40:30|16436.1|16434.1|16436.5|16434.5|16436.5|16434.5|16436.1|16434.1|11
1640900440000|2021-12-30 21:40:40|16437.1|16435.1|16437.1|16435.1|16437.2|16435.2|16437|16435|10
1640900450000|2021-12-30 21:40:50|16436.7|16434.7|16436.7|16434.7|16436.9|16434.9|16436.4|16434.4|17
1640900460000|2021-12-30 21:41:00|16436.5|16434.5|16436.5|16434.5|16436.5|16434.5|16436.5|16434.5|1
1640900470000|2021-12-30 21:41:10|16436.6|16434.6|16436.7|16434.7|16436.7|16434.7|16436.6|16434.6|1
1640900480000|2021-12-30 21:41:20|16436.6|16434.6|16436.6|16434.6|16436.6|16434.6|16436.6|16434.6|0
1640900490000|2021-12-30 21:41:30|16436.7|16434.7|16437.5|16435.5|16437.5|16435.5|16436.7|16434.7|7
1640900500000|2021-12-30 21:41:40|16437.4|16435.4|16437.1|16435.1|16437.4|16435.4|16437.1|16435.1|2
1640900510000|2021-12-30 21:41:50|16436.4|16434.4|16435|16433|16436.4|16434.4|16435|16433|20
1640900520000|2021-12-30 21:42:00|16435.1|16433.1|16434.9|16432.9|16435.2|16433.2|16434.6|16432.6|13
1640900530000|2021-12-30 21:42:10|16434.2|16432.2|16433.9|16431.9|16434.2|16432.2|16433.5|16431.5|37
1640900540000|2021-12-30 21:42:20|16433.6|16431.6|16434|16432|16434|16432|16433.5|16431.5|4
1640900550000|2021-12-30 21:42:30|16433.9|16431.9|16432.4|16430.4|16434|16432|16432.1|16430.1|32
1640900560000|2021-12-30 21:42:40|16432.2|16430.2|16431.9|16429.9|16432.2|16430.2|16431.9|16429.9|63
1640900570000|2021-12-30 21:42:50|16431.7|16429.7|16432|16430|16432|16430|16431.7|16429.7|2
1640900580000|2021-12-30 21:43:00|16432.1|16430.1|16432.7|16430.7|16433.1|16431.1|16432.1|16430.1|10
1640900590000|2021-12-30 21:43:10|16432.5|16430.5|16432.9|16430.9|16432.9|16430.9|16432|16430|12
1640900600000|2021-12-30 21:43:20|16433.1|16431.1|16433|16431|16433.1|16431.1|16433|16431|2
1640900610000|2021-12-30 21:43:30|16432.9|16430.9|16433.5|16431.5|16433.7|16431.7|16432.9|16430.9|4
1640900620000|2021-12-30 21:43:40|||||||||1
1640900630000|2021-12-30 21:43:50|16433.6|16431.6|16433.9|16431.9|16433.9|16431.9|16433.6|16431.6|1
1640900640000|2021-12-30 21:44:00|16434.4|16432.4|16436.2|16434.2|16437.1|16435.1|16434.1|16432.1|32
1640900650000|2021-12-30 21:44:10|16436.4|16434.4|16437.6|16435.6|16438.1|16436.1|16435.5|16433.5|43
1640900660000|2021-12-30 21:44:20|16437.4|16435.4|16435.6|16433.6|16437.7|16435.7|16435.4|16433.4|21
1640900670000|2021-12-30 21:44:30|16436.1|16434.1|16436.7|16434.7|16436.9|16434.9|16436.1|16434.1|9
1640900680000|2021-12-30 21:44:40|16436.9|16434.9|16436.4|16434.4|16436.9|16434.9|16436.4|16434.4|6
1640900690000|2021-12-30 21:44:50|16436|16434|16436.7|16434.7|16437.1|16435.1|16436|16434|9
1640900700000|2021-12-30 21:45:00|16436.9|16434.9|16437.9|16435.9|16438.1|16436.1|16436.9|16434.9|17
1640900710000|2021-12-30 21:45:10|16438.5|16436.5|16438.5|16436.5|16438.9|16436.9|16438.5|16436.5|11
1640900720000|2021-12-30 21:45:20|16438.2|16436.2|16438.2|16436.2|16438.4|16436.4|16438.1|16436.1|3
1640900730000|2021-12-30 21:45:30|16438.5|16436.5|16438.1|16436.1|16438.5|16436.5|16438.1|16436.1|3
1640900740000|2021-12-30 21:45:40|16438.2|16436.2|16438.4|16436.4|16438.4|16436.4|16438.2|16436.2|2
1640900750000|2021-12-30 21:45:50|16439|16437|16438.5|16436.5|16439.4|16437.4|16438.5|16436.5|36
1640900760000|2021-12-30 21:46:00|16438.4|16436.4|16438.4|16436.4|16438.5|16436.5|16438.2|16436.2|1
1640900770000|2021-12-30 21:46:10|16438.5|16436.5|16438.6|16436.6|16438.6|16436.6|16437.7|16435.7|6
1640900780000|2021-12-30 21:46:20|16438.5|16436.5|16438.7|16436.7|16438.7|16436.7|16438.4|16436.4|1
1640900790000|2021-12-30 21:46:30|16438.4|16436.4|16438.1|16436.1|16438.5|16436.5|16438.1|16436.1|6
1640900800000|2021-12-30 21:46:40|16437.7|16435.7|16437.6|16435.6|16437.7|16435.7|16437.6|16435.6|5
1640900810000|2021-12-30 21:46:50|16437.5|16435.5|16437.4|16435.4|16437.5|16435.5|16437.4|16435.4|3
1640900820000|2021-12-30 21:47:00|16437.2|16435.2|16437.5|16435.5|16437.5|16435.5|16437.2|16435.2|7
1640900830000|2021-12-30 21:47:10|16437.9|16435.9|16437.6|16435.6|16438.2|16436.2|16437.5|16435.5|7
1640900840000|2021-12-30 21:47:20|16437.5|16435.5|16437.6|16435.6|16437.9|16435.9|16437.5|16435.5|4
1640900850000|2021-12-30 21:47:30|16437.7|16435.7|16437.7|16435.7|16437.7|16435.7|16437.7|16435.7|0
1640900860000|2021-12-30 21:47:40|16437.6|16435.6|16438.1|16436.1|16438.1|16436.1|16437.6|16435.6|3
1640900870000|2021-12-30 21:47:50|16438|16436|16438.1|16436.1|16438.2|16436.2|16438|16436|2
1640900880000|2021-12-30 21:48:00|16438.2|16436.2|16437|16435|16438.4|16436.4|16437|16435|14
1640900890000|2021-12-30 21:48:10|16435.5|16433.5|16435.4|16433.4|16435.5|16433.5|16435.4|16433.4|10
1640900900000|2021-12-30 21:48:20|16435.2|16433.2|16435.2|16433.2|16435.2|16433.2|16435.2|16433.2|0
1640900910000|2021-12-30 21:48:30|16435.5|16433.5|16435.6|16433.6|16435.9|16433.9|16435.2|16433.2|6
1640900920000|2021-12-30 21:48:40|16435.5|16433.5|16435.1|16433.1|16435.6|16433.6|16435.1|16433.1|7
1640900930000|2021-12-30 21:48:50|||||||||1
1640900940000|2021-12-30 21:49:00|16435.2|16433.2|16436|16434|16436.1|16434.1|16435.2|16433.2|13
1640900950000|2021-12-30 21:49:10|16436.1|16434.1|16436|16434|16436.7|16434.7|16435.7|16433.7|12
1640900960000|2021-12-30 21:49:20|16436.1|16434.1|16435.7|16433.7|16436.1|16434.1|16435.7|16433.7|8
1640900970000|2021-12-30 21:49:30|16435.6|16433.6|16434.2|16432.2|16435.9|16433.9|16434.2|16432.2|8
1640900980000|2021-12-30 21:49:40|16434.1|16432.1|16433.6|16431.6|16434.6|16432.6|16433.6|16431.6|18
1640900990000|2021-12-30 21:49:50|16433.7|16431.7|16432.9|16430.9|16433.7|16431.7|16432.6|16430.6|15
1640901000000|2021-12-30 21:50:00|16433.6|16431.6|16435.1|16433.1|16435.5|16433.5|16433.6|16431.6|9
1640901010000|2021-12-30 21:50:10|16435.4|16433.4|16435.1|16433.1|16435.4|16433.4|16435.1|16433.1|1
1640901020000|2021-12-30 21:50:20|||||||||3
1640901030000|2021-12-30 21:50:30|16434.7|16432.7|16435.7|16433.7|16435.7|16433.7|16434.7|16432.7|16
1640901040000|2021-12-30 21:50:40|16435.6|16433.6|16435.9|16433.9|16435.9|16433.9|16435.4|16433.4|6
1640901050000|2021-12-30 21:50:50|16436|16434|16435.7|16433.7|16436.4|16434.4|16435.7|16433.7|7
1640901060000|2021-12-30 21:51:00|16435.6|16433.6|16435.6|16433.6|16436|16434|16435.6|16433.6|2
1640901070000|2021-12-30 21:51:10|16435.7|16433.7|16436.1|16434.1|16436.2|16434.2|16435.7|16433.7|5
1640901080000|2021-12-30 21:51:20|16436|16434|16436.6|16434.6|16436.6|16434.6|16436|16434|6
1640901090000|2021-12-30 21:51:30|16436.1|16434.1|16436|16434|16436.1|16434.1|16436|16434|3
1640901100000|2021-12-30 21:51:40|16435.9|16433.9|16435.2|16433.2|16436|16434|16435|16433|8
1640901110000|2021-12-30 21:51:50|16434.4|16432.4|16434.9|16432.9|16435|16433|16434.4|16432.4|14
1640901120000|2021-12-30 21:52:00|16435.1|16433.1|16435.9|16433.9|16435.9|16433.9|16435|16433|15
1640901130000|2021-12-30 21:52:10|16436|16434|16436|16434|16436.1|16434.1|16435.7|16433.7|6
1640901140000|2021-12-30 21:52:20|16436.1|16434.1|16436.4|16434.4|16436.4|16434.4|16436.1|16434.1|0
1640901150000|2021-12-30 21:52:30|16436.7|16434.7|16436.9|16434.9|16436.9|16434.9|16436.6|16434.6|2
1640901170000|2021-12-30 21:52:50|16437.5|16435.5|16437.6|16435.6|16437.6|16435.6|16437.5|16435.5|2
1640901180000|2021-12-30 21:53:00|16437.5|16435.5|16438.7|16436.7|16438.7|16436.7|16437.5|16435.5|6
1640901190000|2021-12-30 21:53:10|16439|16437|16437.7|16435.7|16439|16437|16437.7|16435.7|5
1640901200000|2021-12-30 21:53:20|16437.6|16435.6|16437.4|16435.4|16437.6|16435.6|16436.9|16434.9|2
1640901210000|2021-12-30 21:53:30|16437.5|16435.5|16437.5|16435.5|16437.5|16435.5|16437.5|16435.5|0
1640901220000|2021-12-30 21:53:40|16437.4|16435.4|16437.4|16435.4|16437.4|16435.4|16437.4|16435.4|1
1640901230000|2021-12-30 21:53:50|||||||||1
1640901240000|2021-12-30 21:54:00|16437.2|16435.2|16437.7|16435.7|16438|16436|16436.6|16434.6|27
1640901250000|2021-12-30 21:54:10|16438|16436|16437|16435|16438|16436|16437|16435|5
1640901260000|2021-12-30 21:54:20|16436.2|16434.2|16435.7|16433.7|16436.2|16434.2|16435.5|16433.5|15
1640901270000|2021-12-30 21:54:30|16435.9|16433.9|16437.5|16435.5|16437.5|16435.5|16435.9|16433.9|11
1640901280000|2021-12-30 21:54:40|16437.7|16435.7|16438.2|16436.2|16438.2|16436.2|16437.7|16435.7|5
1640901290000|2021-12-30 21:54:50|16438.1|16436.1|16438.5|16436.5|16438.7|16436.7|16438.1|16436.1|8
1640901300000|2021-12-30 21:55:00|16438.4|16436.4|16438|16436|16438.5|16436.5|16437.9|16435.9|16
1640901310000|2021-12-30 21:55:10|16437.9|16435.9|16438.5|16436.5|16438.5|16436.5|16437.9|16435.9|5
1640901320000|2021-12-30 21:55:20|16438.4|16436.4|16439.2|16437.2|16439.2|16437.2|16438.4|16436.4|15
1640901330000|2021-12-30 21:55:30|16439.5|16437.5|16439.2|16437.2|16439.5|16437.5|16439.2|16437.2|2
1640901340000|2021-12-30 21:55:40|16439|16437|16438.5|16436.5|16439.1|16437.1|16438.5|16436.5|6
1640901350000|2021-12-30 21:55:50|16438.9|16436.9|16438.6|16436.6|16439|16437|16438.6|16436.6|3
1640901360000|2021-12-30 21:56:00|16438.5|16436.5|16438.5|16436.5|16438.5|16436.5|16438.5|16436.5|2
1640901370000|2021-12-30 21:56:10|16438.6|16436.6|16438.5|16436.5|16438.6|16436.6|16438.5|16436.5|2
1640901380000|2021-12-30 21:56:20|16439|16437|16437.7|16435.7|16439.1|16437.1|16437.7|16435.7|17
1640901400000|2021-12-30 21:56:40|16437.9|16435.9|16438.1|16436.1|16438.1|16436.1|16437.9|16435.9|2
1640901410000|2021-12-30 21:56:50|16438|16436|16437.9|16435.9|16438|16436|16437.7|16435.7|12
1640901420000|2021-12-30 21:57:00|16438|16436|16436.1|16434.1|16438|16436|16436|16434|31
1640901430000|2021-12-30 21:57:10|16436.2|16434.2|16436.5|16434.5|16436.5|16434.5|16436.2|16434.2|8
1640901440000|2021-12-30 21:57:20|16436.6|16434.6|16436.7|16434.7|16436.7|16434.7|16435.9|16433.9|13
1640901450000|2021-12-30 21:57:30|16436.6|16434.6|16435.4|16433.4|16436.6|16434.6|16435.4|16433.4|9
1640901480000|2021-12-30 21:58:00|16435.6|16433.6|16434.9|16432.9|16435.6|16433.6|16434.9|16432.9|8
1640901490000|2021-12-30 21:58:10|||||||||4
1640901500000|2021-12-30 21:58:20|16436.1|16434.1|16436.1|16434.1|16436.1|16434.1|16436|16434|39
1640901510000|2021-12-30 21:58:30|16436.5|16434.5|16436.6|16434.6|16436.6|16434.6|16436.4|16434.4|2
1640901520000|2021-12-30 21:58:40|16436.5|16434.5|16436.5|16434.5|16436.5|16434.5|16436.5|16434.5|32
1640901530000|2021-12-30 21:58:50|16436.9|16434.9|16436.9|16434.9|16436.9|16434.9|16436.9|16434.9|7
1640901540000|2021-12-30 21:59:00|16437|16435|16436.9|16434.9|16437.1|16435.1|16436.9|16434.9|8
1640901550000|2021-12-30 21:59:10|16437|16435|16437.6|16435.6|16437.6|16435.6|16436.9|16434.9|4
1640901560000|2021-12-30 21:59:20|16437.7|16435.7|16438.5|16436.5|16438.5|16436.5|16437.7|16435.7|6
1640901570000|2021-12-30 21:59:30|16438.4|16436.4|16438.4|16436.4|16438.4|16436.4|16438.4|16436.4|6
1640901580000|2021-12-30 21:59:40|16437.7|16435.7|16438.6|16436.6|16438.6|16436.6|16437.5|16435.5|9
1640901590000|2021-12-30 21:59:50|16439.2|16437.2|16438.6|16433.6|16439.2|16437.2|16437.2|16433.6|16
1640901600000|2021-12-30 22:00:00|16437.4|16432.4|16437.5|16432.5|16437.6|16432.6|16437.4|16432.4|0
1640901610000|2021-12-30 22:00:10|16437.9|16432.9|16437.9|16432.9|16437.9|16432.9|16437.9|16432.9|0
1640901620000|2021-12-30 22:00:20|16437.3|16432.3|16437.3|16432.3|16437.3|16432.3|16437.3|16432.3|0
1640901640000|2021-12-30 22:00:40|16437.5|16432.5|16437.5|16432.5|16437.5|16432.5|16437.5|16432.5|0
1640901650000|2021-12-30 22:00:50|16437.4|16432.4|16437.4|16432.4|16437.4|16432.4|16437.4|16432.4|0
1640901680000|2021-12-30 22:01:20|16437.5|16432.5|16437.4|16432.4|16437.5|16432.5|16437.4|16432.4|0
1640901690000|2021-12-30 22:01:30|16437.5|16432.5|16437.5|16432.5|16437.5|16432.5|16437.5|16432.5|0
1640901710000|2021-12-30 22:01:50|16437.3|16432.3|16437.3|16432.3|16437.3|16432.3|16437.3|16432.3|0
1640901720000|2021-12-30 22:02:00|16437.5|16432.5|16437.5|16432.5|16437.5|16432.5|16437.5|16432.5|0
1640901730000|2021-12-30 22:02:10|16437.4|16432.4|16437.4|16432.4|16437.4|16432.4|16437.4|16432.4|0
1640901750000|2021-12-30 22:02:30|16437.5|16432.5|16437.5|16432.5|16437.5|16432.5|16437.5|16432.5|0
1640901760000|2021-12-30 22:02:40|16437.7|16432.7|16437.7|16432.7|16437.7|16432.7|16437.7|16432.7|0
1640901770000|2021-12-30 22:02:50|16437.8|16432.8|16437.8|16432.8|16437.8|16432.8|16437.8|16432.8|0
1640901780000|2021-12-30 22:03:00|16437.7|16432.7|16437.7|16432.7|16437.7|16432.7|16437.7|16432.7|0
1640901920000|2021-12-30 22:05:20|16437.8|16432.8|16437.8|16432.8|16437.8|16432.8|16437.8|16432.8|0
1640901960000|2021-12-30 22:06:00|16437.7|16432.7|16437.7|16432.7|16437.7|16432.7|16437.7|16432.7|0
1640902000000|2021-12-30 22:06:40|16437.8|16432.8|16437.8|16432.8|16437.8|16432.8|16437.8|16432.8|0
1640902020000|2021-12-30 22:07:00|16437.7|16432.7|16437.8|16432.8|16437.8|16432.8|16437.7|16432.7|0
1640902040000|2021-12-30 22:07:20|16437.9|16432.9|16438.1|16433.1|16438.1|16433.1|16437.9|16432.9|0
1640902090000|2021-12-30 22:08:10|16438|16433|16437.8|16432.8|16438|16433|16437.8|16432.8|0
1640902110000|2021-12-30 22:08:30|16437.9|16432.9|16437.9|16432.9|16437.9|16432.9|16437.9|16432.9|0
1640902120000|2021-12-30 22:08:40|16437.8|16432.8|16438|16433|16438|16433|16437.8|16432.8|0
1640902140000|2021-12-30 22:09:00|16437.8|16432.8|16437.8|16432.8|16438|16433|16437.8|16432.8|0
1640902180000|2021-12-30 22:09:40|16438|16433|16438|16433|16438|16433|16438|16433|0
1640902190000|2021-12-30 22:09:50|16438.1|16433.1|16438.1|16433.1|16438.1|16433.1|16438.1|16433.1|0
1640902200000|2021-12-30 22:10:00|16438|16433|16438.1|16433.1|16438.1|16433.1|16438|16433|0
1640902210000|2021-12-30 22:10:10|16438|16433|16437.9|16432.9|16438|16433|16437.9|16432.9|0
1640902230000|2021-12-30 22:10:30|16437.6|16432.6|16437.6|16432.6|16437.6|16432.6|16437.6|16432.6|0
1640902240000|2021-12-30 22:10:40|16437.7|16432.7|16437.7|16432.7|16437.7|16432.7|16437.7|16432.7|0
1640902250000|2021-12-30 22:10:50|16437.6|16432.6|16437.6|16432.6|16437.6|16432.6|16437.6|16432.6|0
1640902260000|2021-12-30 22:11:00|16437.7|16432.7|16437.7|16432.7|16437.7|16432.7|16437.7|16432.7|0
1640902330000|2021-12-30 22:12:10|16437.1|16432.1|16437.1|16432.1|16437.1|16432.1|16437.1|16432.1|0
1640902340000|2021-12-30 22:12:20|16437.6|16432.6|16437.6|16432.6|16437.6|16432.6|16437.6|16432.6|0
1640902350000|2021-12-30 22:12:30|16437.7|16432.7|16437.7|16432.7|16437.7|16432.7|16437.7|16432.7|0
1640902360000|2021-12-30 22:12:40|16437.4|16432.4|16437.4|16432.4|16437.4|16432.4|16437.4|16432.4|0
1640902370000|2021-12-30 22:12:50|16437.5|16432.5|16437.5|16432.5|16437.6|16432.6|16437.5|16432.5|0
1640902380000|2021-12-30 22:13:00|16437.7|16432.7|16437.7|16432.7|16437.7|16432.7|16437.7|16432.7|0
1640902390000|2021-12-30 22:13:10|16437.8|16432.8|16437.7|16432.7|16437.8|16432.8|16437.7|16432.7|0
1640902410000|2021-12-30 22:13:30|16437.8|16432.8|16436.5|16431.5|16437.8|16432.8|16436.5|16431.5|0
1640902420000|2021-12-30 22:13:40|16437.7|16432.7|16437.7|16432.7|16437.7|16432.7|16437.7|16432.7|0
1640902430000|2021-12-30 22:13:50|16437.5|16432.5|16436.9|16431.9|16437.5|16432.5|16436.9|16431.9|0
1640902440000|2021-12-30 22:14:00|16436.8|16431.8|16437|16432|16437|16432|16436.7|16431.7|0
1640902450000|2021-12-30 22:14:10|16436.7|16431.7|16436.8|16431.8|16436.8|16431.8|16436.7|16431.7|0
1640902460000|2021-12-30 22:14:20|16436.7|16431.7|16436.7|16431.7|16436.7|16431.7|16436.7|16431.7|0
1640902480000|2021-12-30 22:14:40|16436.9|16431.9|16436.8|16431.8|16436.9|16431.9|16436.8|16431.8|0
1640902520000|2021-12-30 22:15:20|16436.2|16431.2|16436.2|16431.2|16436.2|16431.2|16436.2|16431.2|0
1640902530000|2021-12-30 22:15:30|16436.3|16431.3|16436.4|16431.4|16436.4|16431.4|16436.3|16431.3|0
1640902550000|2021-12-30 22:15:50|16436.3|16431.3|16436.3|16431.3|16436.3|16431.3|16436.3|16431.3|0
1640902570000|2021-12-30 22:16:10|16436.5|16431.5|16436.5|16431.5|16436.5|16431.5|16436.5|16431.5|0
1640902580000|2021-12-30 22:16:20|16436.4|16431.4|16436.4|16431.4|16436.4|16431.4|16436.4|16431.4|0
1640902610000|2021-12-30 22:16:50|16436.3|16431.3|16436.3|16431.3|16436.4|16431.4|16436.3|16431.3|0
1640902620000|2021-12-30 22:17:00|16436.5|16431.5|16436.5|16431.5|16436.5|16431.5|16436.5|16431.5|0
1640902640000|2021-12-30 22:17:20|16436.4|16431.4|16436.4|16431.4|16436.4|16431.4|16436.4|16431.4|0
1640902670000|2021-12-30 22:17:50|16436.3|16431.3|16436.3|16431.3|16436.3|16431.3|16436.3|16431.3|0
1640902740000|2021-12-30 22:19:00|16436.2|16431.2|16436.2|16431.2|16436.2|16431.2|16436.2|16431.2|0
1640902750000|2021-12-30 22:19:10|16436.4|16431.4|16436.4|16431.4|16436.4|16431.4|16436.4|16431.4|0
1640902780000|2021-12-30 22:19:40|16436.3|16431.3|16436.3|16431.3|16436.3|16431.3|16436.3|16431.3|0
1640902790000|2021-12-30 22:19:50|16436.5|16431.5|16436.2|16431.2|16436.5|16431.5|16436.2|16431.2|0
1640902800000|2021-12-30 22:20:00|16436.5|16431.5|16436.2|16431.2|16436.5|16431.5|16436.2|16431.2|0
1640902810000|2021-12-30 22:20:10|16436.5|16431.5|16436.5|16431.5|16436.5|16431.5|16436.5|16431.5|0
1640902850000|2021-12-30 22:20:50|16436.3|16431.3|16436.3|16431.3|16436.3|16431.3|16436.3|16431.3|0
1640902890000|2021-12-30 22:21:30|16436.2|16431.2|16436.4|16431.4|16436.4|16431.4|16436.2|16431.2|0
1640902900000|2021-12-30 22:21:40|16436.3|16431.3|16436.3|16431.3|16436.3|16431.3|16436.3|16431.3|0
1640902910000|2021-12-30 22:21:50|16436.1|16431.1|16435.9|16430.9|16436.1|16431.1|16435.9|16430.9|0
1640902920000|2021-12-30 22:22:00|16436.1|16431.1|16436.1|16431.1|16436.1|16431.1|16436.1|16431.1|0
1640902940000|2021-12-30 22:22:20|16436|16431|16436.2|16431.2|16436.2|16431.2|16436|16431|0
1640902950000|2021-12-30 22:22:30|16436.3|16431.3|16436.3|16431.3|16436.3|16431.3|16436.3|16431.3|0
1640902960000|2021-12-30 22:22:40|16436.6|16431.6|16436.3|16431.3|16436.6|16431.6|16436.3|16431.3|0
1640902970000|2021-12-30 22:22:50|16436.4|16431.4|16436.4|16431.4|16436.4|16431.4|16436.4|16431.4|0
1640902980000|2021-12-30 22:23:00|16436.3|16431.3|16436.3|16431.3|16436.3|16431.3|16436.3|16431.3|0
1640903010000|2021-12-30 22:23:30|16436.4|16431.4|16436.4|16431.4|16436.4|16431.4|16436.4|16431.4|0
1640903020000|2021-12-30 22:23:40|16436.3|16431.3|16436.3|16431.3|16436.3|16431.3|16436.3|16431.3|0
1640903030000|2021-12-30 22:23:50|16436.2|16431.2|16436.2|16431.2|16436.2|16431.2|16436.2|16431.2|0
1640903050000|2021-12-30 22:24:10|16436.3|16431.3|16436.3|16431.3|16436.3|16431.3|16436.3|16431.3|0
1640903060000|2021-12-30 22:24:20|16436.4|16431.4|16436.4|16431.4|16436.4|16431.4|16436.4|16431.4|0
1640903070000|2021-12-30 22:24:30|16436.5|16431.5|16436.5|16431.5|16436.5|16431.5|16436.5|16431.5|0
1640903110000|2021-12-30 22:25:10|16436.4|16431.4|16436.7|16431.7|16436.7|16431.7|16436.4|16431.4|0
1640903120000|2021-12-30 22:25:20|16436.4|16431.4|16436.4|16431.4|16436.4|16431.4|16436.4|16431.4|0
1640903130000|2021-12-30 22:25:30|16436.7|16431.7|16436.7|16431.7|16436.7|16431.7|16436.7|16431.7|0
1640903140000|2021-12-30 22:25:40|16436.6|16431.6|16436.6|16431.6|16436.6|16431.6|16436.6|16431.6|0
1640903150000|2021-12-30 22:25:50|16437.2|16432.2|16437.2|16432.2|16437.2|16432.2|16437.2|16432.2|0
1640903160000|2021-12-30 22:26:00|16436.9|16431.9|16436.9|16431.9|16436.9|16431.9|16436.9|16431.9|0
1640903200000|2021-12-30 22:26:40|16436.7|16431.7|16436.7|16431.7|16436.7|16431.7|16436.7|16431.7|0
1640903290000|2021-12-30 22:28:10|16437.3|16432.3|16437.3|16432.3|16437.3|16432.3|16437.3|16432.3|0
1640903320000|2021-12-30 22:28:40|16437.4|16432.4|16438.6|16433.6|16438.6|16433.6|16437.4|16432.4|0
1640903330000|2021-12-30 22:28:50|16438.5|16433.5|16438.5|16433.5|16438.5|16433.5|16438.5|16433.5|0
1640903340000|2021-12-30 22:29:00|16438.6|16433.6|16438.6|16433.6|16438.6|16433.6|16438.6|16433.6|0
1640903360000|2021-12-30 22:29:20|16438|16433|16438|16433|16438|16433|16438|16433|0
1640903370000|2021-12-30 22:29:30|16437.9|16432.9|16437.9|16432.9|16437.9|16432.9|16437.9|16432.9|0
1640903380000|2021-12-30 22:29:40|16437.6|16432.6|16437.6|16432.6|16437.6|16432.6|16437.6|16432.6|0
1640903440000|2021-12-30 22:30:40|16437.7|16432.7|16437.7|16432.7|16437.7|16432.7|16437.6|16432.6|0
1640903520000|2021-12-30 22:32:00|16437.6|16432.6|16437.6|16432.6|16437.6|16432.6|16437.6|16432.6|0
1640903550000|2021-12-30 22:32:30|16437.7|16432.7|16437.7|16432.7|16437.7|16432.7|16437.7|16432.7|0
1640903560000|2021-12-30 22:32:40|16435.8|16430.8|16437.6|16432.6|16437.6|16432.6|16435.8|16430.8|0
1640903580000|2021-12-30 22:33:00|16437.7|16432.7|16437.7|16432.7|16437.7|16432.7|16437.7|16432.7|0
1640903610000|2021-12-30 22:33:30|16438.4|16433.4|16438.4|16433.4|16438.4|16433.4|16438.4|16433.4|0
1640903640000|2021-12-30 22:34:00|16438.3|16433.3|16438.3|16433.3|16438.3|16433.3|16438.3|16433.3|0
1640903680000|2021-12-30 22:34:40|16438.4|16433.4|16438.4|16433.4|16438.4|16433.4|16438.4|16433.4|0
1640903860000|2021-12-30 22:37:40|16438.3|16433.3|16438.3|16433.3|16438.3|16433.3|16438.3|16433.3|0
1640903950000|2021-12-30 22:39:10|16438.6|16433.6|16438.6|16433.6|16438.6|16433.6|16438.6|16433.6|0
1640904010000|2021-12-30 22:40:10|16438.4|16433.4|16438.4|16433.4|16438.4|16433.4|16438.4|16433.4|0
1640904090000|2021-12-30 22:41:30|16438.2|16433.2|16438.2|16433.2|16438.2|16433.2|16438.2|16433.2|0
1640904100000|2021-12-30 22:41:40|16438.3|16433.3|16438.3|16433.3|16438.3|16433.3|16438.3|16433.3|0
1640904110000|2021-12-30 22:41:50|16438.4|16433.4|16438.4|16433.4|16438.4|16433.4|16438.4|16433.4|0
1640904150000|2021-12-30 22:42:30|16438.5|16433.5|16438.5|16433.5|16438.5|16433.5|16438.5|16433.5|0
1640904160000|2021-12-30 22:42:40|16438.3|16433.3|16438.3|16433.3|16438.3|16433.3|16438.3|16433.3|0
1640904180000|2021-12-30 22:43:00|16438.4|16433.4|16438.2|16433.2|16438.6|16433.6|16438.2|16433.2|0
1640904230000|2021-12-30 22:43:50|16437.9|16432.9|16437.6|16432.6|16437.9|16432.9|16437.6|16432.6|0
1640904250000|2021-12-30 22:44:10|16437.8|16432.8|16437.8|16432.8|16437.8|16432.8|16437.8|16432.8|0
1640904260000|2021-12-30 22:44:20|16438|16433|16438|16433|16438|16433|16438|16433|0
1640904270000|2021-12-30 22:44:30|16437.6|16432.6|16437.6|16432.6|16437.6|16432.6|16437.6|16432.6|0
1640904370000|2021-12-30 22:46:10|16438|16433|16438|16433|16438|16433|16438|16433|0
1640904380000|2021-12-30 22:46:20|16437.2|16432.2|16437.6|16432.6|16437.6|16432.6|16437.2|16432.2|0
1640904390000|2021-12-30 22:46:30|16438.3|16433.3|16438.3|16433.3|16438.3|16433.3|16438.3|16433.3|0
1640904440000|2021-12-30 22:47:20|16438.2|16433.2|16438.2|16433.2|16438.2|16433.2|16438.2|16433.2|0
1640904540000|2021-12-30 22:49:00|16437.8|16432.8|16437.8|16432.8|16437.8|16432.8|16437.8|16432.8|0
1640904590000|2021-12-30 22:49:50|16437.9|16432.9|16438|16433|16438|16433|16437.9|16432.9|0
1640904630000|2021-12-30 22:50:30|16438.1|16433.1|16438.1|16433.1|16438.1|16433.1|16438.1|16433.1|0
1640904690000|2021-12-30 22:51:30|16437.6|16432.6|16437.6|16432.6|16437.6|16432.6|16437.6|16432.6|0
1640904710000|2021-12-30 22:51:50|16438.1|16433.1|16438.1|16433.1|16438.1|16433.1|16438.1|16433.1|0
1640904730000|2021-12-30 22:52:10|16438.6|16433.6|16438.6|16433.6|16438.6|16433.6|16438.6|16433.6|0
1640904750000|2021-12-30 22:52:30|16438.7|16433.7|16438.7|16433.7|16438.7|16433.7|16438.7|16433.7|0
1640904770000|2021-12-30 22:52:50|16438.9|16433.9|16438.9|16433.9|16438.9|16433.9|16438.9|16433.9|0
1640904860000|2021-12-30 22:54:20|16438.3|16433.3|16438.3|16433.3|16438.3|16433.3|16438.3|16433.3|0
1640904870000|2021-12-30 22:54:30|16438.4|16433.4|16438.9|16433.9|16438.9|16433.9|16438.4|16433.4|0
1640904930000|2021-12-30 22:55:30|16439.3|16434.3|16439.3|16434.3|16439.3|16434.3|16439.3|16434.3|0
1640904940000|2021-12-30 22:55:40|16439.4|16434.4|16439.4|16434.4|16439.4|16434.4|16439.4|16434.4|0
1640904950000|2021-12-30 22:55:50|16439.3|16434.3|16439.3|16434.3|16439.3|16434.3|16439.3|16434.3|0
1640904960000|2021-12-30 22:56:00|16439.5|16434.5|16439.8|16434.8|16439.8|16434.8|16439.5|16434.5|0
1640904970000|2021-12-30 22:56:10|16439.9|16434.9|16439.9|16434.9|16439.9|16434.9|16439.9|16434.9|0
1640905020000|2021-12-30 22:57:00|16439.8|16434.8|16439.8|16434.8|16439.8|16434.8|16439.8|16434.8|0
1640905070000|2021-12-30 22:57:50|16439.9|16434.9|16439.9|16434.9|16439.9|16434.9|16439.9|16434.9|0
1640905090000|2021-12-30 22:58:10|16439.8|16434.8|16439.8|16434.8|16439.8|16434.8|16439.8|16434.8|0
1640905100000|2021-12-30 22:58:20|16439.9|16434.9|16439.9|16434.9|16439.9|16434.9|16439.9|16434.9|0
1640905120000|2021-12-30 22:58:40|16441|16436|16440.1|16435.1|16441|16436|16440.1|16435.1|0
1640905130000|2021-12-30 22:58:50|16441.2|16436.2|16441.2|16436.2|16441.2|16436.2|16441.2|16436.2|0
1640905150000|2021-12-30 22:59:10|16441.1|16436.1|16441.1|16436.1|16441.1|16436.1|16441.1|16436.1|0
1640905160000|2021-12-30 22:59:20|16441.3|16436.3|16441.3|16436.3|16441.3|16436.3|16441.3|16436.3|0
1640905170000|2021-12-30 22:59:30|16441.2|16436.2|16442.6|16437.6|16442.6|16437.6|16441.2|16436.2|0
1640905180000|2021-12-30 22:59:40|16442.5|16437.5|16442.4|16437.4|16442.5|16437.5|16442.4|16437.4|0
1640905200000|2021-12-30 23:00:00|16437.7|16435.7|16447.5|16445.5|16448.2|16446.2|16437.7|16435.7|64
1640905210000|2021-12-30 23:00:10|16446.6|16444.6|16446|16444|16446.9|16444.9|16445.9|16443.9|15
1640905220000|2021-12-30 23:00:20|16446.1|16444.1|16449.9|16447.9|16450.9|16448.9|16446.1|16444.1|41
1640905230000|2021-12-30 23:00:30|16449.5|16447.5|16446|16444|16449.5|16447.5|16446|16444|28
1640905240000|2021-12-30 23:00:40|16445.9|16443.9|16445.7|16443.7|16446.1|16444.1|16445.2|16443.2|7
1640905250000|2021-12-30 23:00:50|16445.6|16443.6|16446.5|16444.5|16448.1|16446.1|16445.6|16443.6|39
1640905260000|2021-12-30 23:01:00|16447.2|16445.2|16449.1|16447.1|16449.1|16447.1|16447.1|16445.1|23
1640905270000|2021-12-30 23:01:10|16448.7|16446.7|16450.6|16448.6|16450.6|16448.6|16448.5|16446.5|24
1640905280000|2021-12-30 23:01:20|16450.9|16448.9|16449.6|16447.6|16451|16449|16448.7|16446.7|32
1640905290000|2021-12-30 23:01:30|16449.5|16447.5|16450.1|16448.1|16450.2|16448.2|16448|16446|24
1640905300000|2021-12-30 23:01:40|16450|16448|16448.6|16446.6|16450|16448|16448|16446|20
1640905310000|2021-12-30 23:01:50|16448.9|16446.9|16446.5|16444.5|16448.9|16446.9|16446.5|16444.5|19
1640905320000|2021-12-30 23:02:00|16446.6|16444.6|16445.5|16443.5|16447.5|16445.5|16445.2|16443.2|21
1640905330000|2021-12-30 23:02:10|16445.4|16443.4|16445.5|16443.5|16446.2|16444.2|16445.2|16443.2|12
1640905340000|2021-12-30 23:02:20|16445.7|16443.7|16445.5|16443.5|16445.7|16443.7|16445.1|16443.1|4
1640905350000|2021-12-30 23:02:30|16445.4|16443.4|16445.5|16443.5|16445.6|16443.6|16445.2|16443.2|6
1640905360000|2021-12-30 23:02:40|16445.7|16443.7|16446|16444|16446.2|16444.2|16445.6|16443.6|5
1640905370000|2021-12-30 23:02:50|16446.1|16444.1|16446.4|16444.4|16446.7|16444.7|16446.1|16444.1|10
1640905380000|2021-12-30 23:03:00|16447|16445|16445.2|16443.2|16447.2|16445.2|16445.1|16443.1|10
1640905390000|2021-12-30 23:03:10|16445.1|16443.1|16445.4|16443.4|16445.4|16443.4|16445|16443|5
1640905400000|2021-12-30 23:03:20|16445.1|16443.1|16444.9|16442.9|16445.1|16443.1|16444.9|16442.9|6
1640905410000|2021-12-30 23:03:30|16444.7|16442.7|16443.6|16441.6|16444.7|16442.7|16443.4|16441.4|19
1640905420000|2021-12-30 23:03:40|16443.5|16441.5|16443.2|16441.2|16444.2|16442.2|16443.2|16441.2|13
1640905430000|2021-12-30 23:03:50|16443.1|16441.1|16444|16442|16444|16442|16443.1|16441.1|16
1640905440000|2021-12-30 23:04:00|16443.9|16441.9|16444.9|16442.9|16445.1|16443.1|16443.9|16441.9|12
1640905450000|2021-12-30 23:04:10|16445|16443|16446.1|16444.1|16446.1|16444.1|16444.6|16442.6|12
1640905460000|2021-12-30 23:04:20|16446|16444|16445.9|16443.9|16446|16444|16445.5|16443.5|5
1640905470000|2021-12-30 23:04:30|16445.7|16443.7|16446.1|16444.1|16446.4|16444.4|16445.7|16443.7|2
1640905480000|2021-12-30 23:04:40|16446.4|16444.4|16445.7|16443.7|16446.4|16444.4|16445.7|16443.7|4
1640905490000|2021-12-30 23:04:50|16446|16444|16446.1|16444.1|16446.2|16444.2|16446|16444|2
1640905500000|2021-12-30 23:05:00|16446.2|16444.2|16445|16443|16446.2|16444.2|16444.5|16442.5|6
1640905510000|2021-12-30 23:05:10|16444.9|16442.9|16444.5|16442.5|16444.9|16442.9|16444.2|16442.2|3
1640905520000|2021-12-30 23:05:20|16444.6|16442.6|16444.5|16442.5|16444.9|16442.9|16444.4|16442.4|4
1640905530000|2021-12-30 23:05:30|16444.6|16442.6|16446.7|16444.7|16447|16445|16444.6|16442.6|42
1640905540000|2021-12-30 23:05:40|16446.6|16444.6|16446.2|16444.2|16446.6|16444.6|16445.7|16443.7|12
1640905550000|2021-12-30 23:05:50|16445.9|16443.9|16445.6|16443.6|16445.9|16443.9|16445.2|16443.2|18
1640905560000|2021-12-30 23:06:00|16445.7|16443.7|16446.5|16444.5|16447.1|16445.1|16444.4|16442.4|18
1640905570000|2021-12-30 23:06:10|16446.7|16444.7|16447|16445|16447.1|16445.1|16446.2|16444.2|7
1640905580000|2021-12-30 23:06:20|16447.1|16445.1|16447.7|16445.7|16448.4|16446.4|16447.1|16445.1|29
1640905590000|2021-12-30 23:06:30|16447.9|16445.9|16447.1|16445.1|16448.4|16446.4|16447|16445|9
1640905600000|2021-12-30 23:06:40|16446.7|16444.7|16447.7|16445.7|16447.7|16445.7|16446.7|16444.7|12
1640905610000|2021-12-30 23:06:50|16447.6|16445.6|16447.5|16445.5|16447.7|16445.7|16447.5|16445.5|1
1640905620000|2021-12-30 23:07:00|16447.4|16445.4|16447.5|16445.5|16447.5|16445.5|16447.1|16445.1|1
1640905630000|2021-12-30 23:07:10|16447.6|16445.6|16448.1|16446.1|16448.2|16446.2|16447.5|16445.5|4
1640905640000|2021-12-30 23:07:20|16448.2|16446.2|16447.7|16445.7|16448.2|16446.2|16447.7|16445.7|2
1640905650000|2021-12-30 23:07:30|16447.9|16445.9|16449.2|16447.2|16449.6|16447.6|16447.9|16445.9|11
1640905660000|2021-12-30 23:07:40|16449.4|16447.4|16447.6|16445.6|16450|16448|16447.6|16445.6|6
1640905670000|2021-12-30 23:07:50|16447.5|16445.5|16447.9|16445.9|16448|16446|16447|16445|16
1640905680000|2021-12-30 23:08:00|16448|16446|16447|16445|16448|16446|16445.9|16443.9|16
1640905690000|2021-12-30 23:08:10|16446.9|16444.9|16446.9|16444.9|16446.9|16444.9|16446.5|16444.5|2
1640905700000|2021-12-30 23:08:20|16446.5|16444.5|16446.5|16444.5|16446.5|16444.5|16446.5|16444.5|0
1640905710000|2021-12-30 23:08:30|||||||||1
1640905720000|2021-12-30 23:08:40|16446.4|16444.4|16446.5|16444.5|16446.7|16444.7|16446.4|16444.4|3
1640905730000|2021-12-30 23:08:50|16446.4|16444.4|16446.1|16444.1|16446.4|16444.4|16445.1|16443.1|13
1640905740000|2021-12-30 23:09:00|16446.2|16444.2|16446.1|16444.1|16446.4|16444.4|16446.1|16444.1|8
1640905750000|2021-12-30 23:09:10|16445.6|16443.6|16446.1|16444.1|16446.1|16444.1|16445.6|16443.6|1
1640905760000|2021-12-30 23:09:20|16446|16444|16446.7|16444.7|16447.2|16445.2|16446|16444|6
1640905770000|2021-12-30 23:09:30|16446.9|16444.9|16446.1|16444.1|16446.9|16444.9|16446.1|16444.1|1
1640905780000|2021-12-30 23:09:40|16446.5|16444.5|16446.5|16444.5|16446.5|16444.5|16446.2|16444.2|2
1640905790000|2021-12-30 23:09:50|16446.4|16444.4|16446.1|16444.1|16446.5|16444.5|16445.5|16443.5|20
1640905800000|2021-12-30 23:10:00|16446.2|16444.2|16446.9|16444.9|16447.9|16445.9|16445.7|16443.7|21
1640905810000|2021-12-30 23:10:10|16447|16445|16447.2|16445.2|16447.2|16445.2|16447|16445|0
1640905820000|2021-12-30 23:10:20|16447.1|16445.1|16446.9|16444.9|16447.1|16445.1|16446.9|16444.9|1
1640905830000|2021-12-30 23:10:30|16447|16445|16447|16445|16447.1|16445.1|16447|16445|0
1640905840000|2021-12-30 23:10:40|16447.1|16445.1|16446.9|16444.9|16447.1|16445.1|16446.9|16444.9|0
1640905850000|2021-12-30 23:10:50|16447|16445|16447.1|16445.1|16447.1|16445.1|16447|16445|0
1640905860000|2021-12-30 23:11:00|16447.5|16445.5|16447|16445|16447.9|16445.9|16447|16445|6
1640905870000|2021-12-30 23:11:10|16447.2|16445.2|16447.4|16445.4|16447.4|16445.4|16447.2|16445.2|0
1640905880000|2021-12-30 23:11:20|16447.2|16445.2|16447.9|16445.9|16448|16446|16447.1|16445.1|3
1640905890000|2021-12-30 23:11:30|16448|16446|16447.6|16445.6|16448.2|16446.2|16447.6|16445.6|14
1640905900000|2021-12-30 23:11:40|16447.5|16445.5|16447.6|16445.6|16447.9|16445.9|16447.4|16445.4|2
1640905910000|2021-12-30 23:11:50|16448.5|16446.5|16448.4|16446.4|16449.2|16447.2|16448.4|16446.4|13
1640905920000|2021-12-30 23:12:00|16447.5|16445.5|16447.5|16445.5|16447.6|16445.6|16447.5|16445.5|5
1640905930000|2021-12-30 23:12:10|16447.7|16445.7|16446.7|16444.7|16447.7|16445.7|16446.4|16444.4|17
1640905940000|2021-12-30 23:12:20|16446.9|16444.9|16446.9|16444.9|16446.9|16444.9|16446.7|16444.7|0
1640905950000|2021-12-30 23:12:30|16447.6|16445.6|16448.9|16446.9|16448.9|16446.9|16447.6|16445.6|4
1640905960000|2021-12-30 23:12:40|16447.5|16445.5|16447.7|16445.7|16447.9|16445.9|16447.1|16445.1|10
1640905970000|2021-12-30 23:12:50|16448|16446|16448|16446|16448|16446|16448|16446|1
1640905980000|2021-12-30 23:13:00|16448.1|16446.1|16447.2|16445.2|16448.6|16446.6|16447.2|16445.2|12
1640905990000|2021-12-30 23:13:10|16448|16446|16447.9|16445.9|16448.2|16446.2|16447.7|16445.7|2
1640906000000|2021-12-30 23:13:20|16447.7|16445.7|16448.2|16446.2|16449|16447|16447.5|16445.5|13
1640906020000|2021-12-30 23:13:40|16448.1|16446.1|16448.1|16446.1|16448.2|16446.2|16448|16446|1
1640906030000|2021-12-30 23:13:50|16448.2|16446.2|16448.9|16446.9|16448.9|16446.9|16448.2|16446.2|1
1640906040000|2021-12-30 23:14:00|16447.9|16445.9|16448.5|16446.5|16448.5|16446.5|16447.7|16445.7|6
1640906050000|2021-12-30 23:14:10|16448.4|16446.4|16448.6|16446.6|16448.6|16446.6|16448.2|16446.2|1
1640906060000|2021-12-30 23:14:20|16448.5|16446.5|16448.7|16446.7|16448.7|16446.7|16448.5|16446.5|5
1640906070000|2021-12-30 23:14:30|16449|16447|16449|16447|16449|16447|16449|16447|0
1640906080000|2021-12-30 23:14:40|16448.7|16446.7|16449.1|16447.1|16449.1|16447.1|16448.7|16446.7|3
1640906090000|2021-12-30 23:14:50|16449|16447|16447.7|16445.7|16449.1|16447.1|16447.6|16445.6|7
1640906100000|2021-12-30 23:15:00|16448.2|16446.2|16448.2|16446.2|16448.2|16446.2|16448|16446|2
1640906110000|2021-12-30 23:15:10|16448.6|16446.6|16447.9|16445.9|16448.6|16446.6|16447.6|16445.6|14
1640906120000|2021-12-30 23:15:20|16448.4|16446.4|16447.7|16445.7|16448.4|16446.4|16447.5|16445.5|7
1640906130000|2021-12-30 23:15:30|16447.9|16445.9|16448.4|16446.4|16448.5|16446.5|16447.5|16445.5|21
1640906140000|2021-12-30 23:15:40|16448.5|16446.5|16448.6|16446.6|16448.6|16446.6|16448.4|16446.4|0
1640906150000|2021-12-30 23:15:50|16448.4|16446.4|16448.1|16446.1|16449|16447|16448.1|16446.1|6
1640906160000|2021-12-30 23:16:00|16448.6|16446.6|16448.6|16446.6|16448.6|16446.6|16448.5|16446.5|3
1640906170000|2021-12-30 23:16:10|16448.5|16446.5|16448.6|16446.6|16448.6|16446.6|16448.1|16446.1|1
1640906180000|2021-12-30 23:16:20|16448.7|16446.7|16448.2|16446.2|16448.7|16446.7|16448.1|16446.1|4
1640906190000|2021-12-30 23:16:30|16448.1|16446.1|16447.7|16445.7|16448.4|16446.4|16447.7|16445.7|10
1640906200000|2021-12-30 23:16:40|16447.9|16445.9|16447.4|16445.4|16447.9|16445.9|16447.4|16445.4|11
1640906210000|2021-12-30 23:16:50|16447.1|16445.1|16445.9|16443.9|16447.1|16445.1|16445.6|16443.6|25
1640906220000|2021-12-30 23:17:00|16446|16444|16446.9|16444.9|16447.1|16445.1|16445.5|16443.5|7
1640906230000|2021-12-30 23:17:10|16446.7|16444.7|16447.1|16445.1|16447.2|16445.2|16446.6|16444.6|2
1640906240000|2021-12-30 23:17:20|16447.6|16445.6|16448.2|16446.2|16448.2|16446.2|16447.6|16445.6|5
1640906250000|2021-12-30 23:17:30|16448.1|16446.1|16450|16448|16450|16448|16447.9|16445.9|20
1640906260000|2021-12-30 23:17:40|16450.1|16448.1|16451.1|16449.1|16451.4|16449.4|16450|16448|36
1640906270000|2021-12-30 23:17:50|16451.4|16449.4|16449.2|16447.2|16451.7|16449.7|16449.2|16447.2|104
1640906280000|2021-12-30 23:18:00|16449.4|16447.4|16450|16448|16450.1|16448.1|16449.1|16447.1|6
1640906290000|2021-12-30 23:18:10|16450.1|16448.1|16449.9|16447.9|16450.1|16448.1|16449.1|16447.1|11
1640906300000|2021-12-30 23:18:20|16450.1|16448.1|16449.9|16447.9|16450.4|16448.4|16449.9|16447.9|6
1640906310000|2021-12-30 23:18:30|16450|16448|16450.2|16448.2|16450.2|16448.2|16449.9|16447.9|4
1640906320000|2021-12-30 23:18:40|16450.4|16448.4|16450.5|16448.5|16450.7|16448.7|16450.2|16448.2|6
1640906330000|2021-12-30 23:18:50|16450.9|16448.9|16450.9|16448.9|16451.4|16449.4|16450.6|16448.6|5
1640906340000|2021-12-30 23:19:00|16449.9|16447.9|16449.9|16447.9|16449.9|16447.9|16449.9|16447.9|5
1640906350000|2021-12-30 23:19:10|16450|16448|16448.7|16446.7|16450.6|16448.6|16448.5|16446.5|26
1640906360000|2021-12-30 23:19:20|16448.6|16446.6|16448.9|16446.9|16448.9|16446.9|16448.5|16446.5|3
1640906370000|2021-12-30 23:19:30|16449|16447|16449.4|16447.4|16449.6|16447.6|16448.9|16446.9|6
1640906380000|2021-12-30 23:19:40|16449.2|16447.2|16449|16447|16449.4|16447.4|16448.6|16446.6|9
1640906390000|2021-12-30 23:19:50|16448.9|16446.9|16448.9|16446.9|16449.5|16447.5|16448.9|16446.9|6
1640906400000|2021-12-30 23:20:00|16449.1|16447.1|16448.7|16446.7|16449.5|16447.5|16448|16446|7
1640906410000|2021-12-30 23:20:10|16448.6|16446.6|16448.5|16446.5|16448.6|16446.6|16448|16446|2
1640906420000|2021-12-30 23:20:20|16448.6|16446.6|16448.1|16446.1|16449.6|16447.6|16448.1|16446.1|2
1640906430000|2021-12-30 23:20:30|16448.2|16446.2|16448.1|16446.1|16448.2|16446.2|16448.1|16446.1|1
1640906440000|2021-12-30 23:20:40|16447.9|16445.9|16447.7|16445.7|16448.1|16446.1|16447.2|16445.2|5
1640906450000|2021-12-30 23:20:50|16447.6|16445.6|16448.9|16446.9|16449|16447|16447.6|16445.6|1
1640906460000|2021-12-30 23:21:00|16448.7|16446.7|16448.7|16446.7|16448.7|16446.7|16447.6|16445.6|6
1640906470000|2021-12-30 23:21:10|16448.6|16446.6|16448.5|16446.5|16448.6|16446.6|16448|16446|1
1640906480000|2021-12-30 23:21:20|16448.4|16446.4|16448|16446|16448.9|16446.9|16448|16446|8
1640906490000|2021-12-30 23:21:30|16447.9|16445.9|16448.1|16446.1|16448.1|16446.1|16447.9|16445.9|0
1640906500000|2021-12-30 23:21:40|16448|16446|16447.4|16445.4|16448|16446|16447|16445|4
1640906520000|2021-12-30 23:22:00|16447.2|16445.2|16447.6|16445.6|16448.1|16446.1|16447|16445|23
1640906530000|2021-12-30 23:22:10|16447.7|16445.7|16447.1|16445.1|16447.9|16445.9|16447|16445|0
1640906540000|2021-12-30 23:22:20|16446.9|16444.9|16446.7|16444.7|16447.1|16445.1|16446.7|16444.7|1
1640906550000|2021-12-30 23:22:30|16446.2|16444.2|16446.4|16444.4|16446.4|16444.4|16446.2|16444.2|4
1640906560000|2021-12-30 23:22:40|16446.5|16444.5|16444.5|16442.5|16446.6|16444.6|16444.2|16442.2|27
1640906570000|2021-12-30 23:22:50|16444.9|16442.9|16445.4|16443.4|16445.6|16443.6|16444.7|16442.7|12
1640906580000|2021-12-30 23:23:00|16445.2|16443.2|16445.5|16443.5|16445.6|16443.6|16444.6|16442.6|4
1640906590000|2021-12-30 23:23:10|16445.4|16443.4|16446|16444|16446.4|16444.4|16445.4|16443.4|2
1640906600000|2021-12-30 23:23:20|16445.5|16443.5|16444.2|16442.2|16445.6|16443.6|16444.1|16442.1|4
1640906610000|2021-12-30 23:23:30|16444.1|16442.1|16443.7|16441.7|16444.1|16442.1|16443.2|16441.2|11
1640906620000|2021-12-30 23:23:40|16443.9|16441.9|16444.7|16442.7|16445.1|16443.1|16443.7|16441.7|14
1640906630000|2021-12-30 23:23:50|16444.9|16442.9|16445.6|16443.6|16446.4|16444.4|16444.9|16442.9|10
1640906640000|2021-12-30 23:24:00|16445.7|16443.7|16445.5|16443.5|16445.9|16443.9|16445.2|16443.2|7
1640906650000|2021-12-30 23:24:10|16444.9|16442.9|16444.6|16442.6|16445.1|16443.1|16444.6|16442.6|3
1640906660000|2021-12-30 23:24:20|16444.7|16442.7|16444|16442|16444.7|16442.7|16444|16442|7
1640906670000|2021-12-30 23:24:30|16444.4|16442.4|16445.2|16443.2|16445.2|16443.2|16444.2|16442.2|6
1640906710000|2021-12-30 23:25:10|16444.4|16442.4|16444.2|16442.2|16444.7|16442.7|16443.5|16441.5|6
1640906720000|2021-12-30 23:25:20|16443.9|16441.9|16443|16441|16444.2|16442.2|16443|16441|8
1640906730000|2021-12-30 23:25:30|16442.9|16440.9|16442.9|16440.9|16443.2|16441.2|16442.5|16440.5|26
1640906740000|2021-12-30 23:25:40|16442.6|16440.6|16442.6|16440.6|16443.5|16441.5|16441.6|16439.6|31
1640906750000|2021-12-30 23:25:50|16442.7|16440.7|16443.1|16441.1|16443.1|16441.1|16441.9|16439.9|13
1640906760000|2021-12-30 23:26:00|16443|16441|16442.4|16440.4|16443.1|16441.1|16442.1|16440.1|2
1640906770000|2021-12-30 23:26:10|16442.2|16440.2|16442.4|16440.4|16443|16441|16442.2|16440.2|2
1640906780000|2021-12-30 23:26:20|16441.9|16439.9|16442.1|16440.1|16442.1|16440.1|16441.7|16439.7|2
1640906790000|2021-12-30 23:26:30|16442|16440|16442|16440|16442|16440|16442|16440|0
1640906800000|2021-12-30 23:26:40|16442.1|16440.1|16443.1|16441.1|16443.1|16441.1|16442.1|16440.1|3
1640906810000|2021-12-30 23:26:50|16443.2|16441.2|16443.4|16441.4|16443.6|16441.6|16443.2|16441.2|1
1640906820000|2021-12-30 23:27:00|16442.7|16440.7|16443.1|16441.1|16443.4|16441.4|16442.7|16440.7|4
1640906830000|2021-12-30 23:27:10|16443.2|16441.2|16443.1|16441.1|16443.4|16441.4|16443.1|16441.1|1
1640906840000|2021-12-30 23:27:20|16443.4|16441.4|16443.5|16441.5|16443.5|16441.5|16443.2|16441.2|4
1640906850000|2021-12-30 23:27:30|16443.6|16441.6|16444.1|16442.1|16444.1|16442.1|16443|16441|5
1640906860000|2021-12-30 23:27:40|16443.9|16441.9|16443.4|16441.4|16444.1|16442.1|16443.2|16441.2|3
1640906870000|2021-12-30 23:27:50|16443.2|16441.2|16443.7|16441.7|16443.7|16441.7|16443|16441|1
1640906880000|2021-12-30 23:28:00|16443.6|16441.6|16443.7|16441.7|16444.1|16442.1|16443.2|16441.2|5
1640906890000|2021-12-30 23:28:10|16443.6|16441.6|16443.5|16441.5|16443.6|16441.6|16443.1|16441.1|4
1640906900000|2021-12-30 23:28:20|16443.4|16441.4|16443.4|16441.4|16443.4|16441.4|16443.4|16441.4|0
1640906910000|2021-12-30 23:28:30|16443.5|16441.5|16444.1|16442.1|16444.4|16442.4|16443.5|16441.5|2
1640906920000|2021-12-30 23:28:40|16444|16442|16443.7|16441.7|16444.1|16442.1|16443.6|16441.6|6
1640906930000|2021-12-30 23:28:50|16443.6|16441.6|16443.6|16441.6|16443.7|16441.7|16443.6|16441.6|1
1640906940000|2021-12-30 23:29:00|16443.5|16441.5|16443.7|16441.7|16443.7|16441.7|16443.5|16441.5|0
1640906950000|2021-12-30 23:29:10|16443.6|16441.6|16443.9|16441.9|16443.9|16441.9|16443.5|16441.5|1
1640906960000|2021-12-30 23:29:20|16444|16442|16444.1|16442.1|16444.1|16442.1|16444|16442|0
1640906970000|2021-12-30 23:29:30|16444|16442|16444.4|16442.4|16444.4|16442.4|16444|16442|2
1640906980000|2021-12-30 23:29:40|16444.5|16442.5|16445.5|16443.5|16445.6|16443.6|16444.5|16442.5|8
1640906990000|2021-12-30 23:29:50|16445.6|16443.6|16445.4|16443.4|16445.6|16443.6|16445.2|16443.2|3
1640907000000|2021-12-30 23:30:00|16445.2|16443.2|16444.2|16442.2|16445.6|16443.6|16444.1|16442.1|11
1640907010000|2021-12-30 23:30:10|16444.1|16442.1|16444.5|16442.5|16444.5|16442.5|16444|16442|8
1640907020000|2021-12-30 23:30:20|16444.4|16442.4|16444.9|16442.9|16445|16443|16444.4|16442.4|2
1640907030000|2021-12-30 23:30:30|16444.7|16442.7|16444.7|16442.7|16445|16443|16444|16442|6
1640907040000|2021-12-30 23:30:40|16444.9|16442.9|16444.9|16442.9|16445|16443|16444.6|16442.6|8
1640907050000|2021-12-30 23:30:50|16444.6|16442.6|16444.7|16442.7|16444.9|16442.9|16444.6|16442.6|3
1640907060000|2021-12-30 23:31:00|16444.9|16442.9|16442.2|16440.2|16444.9|16442.9|16442.1|16440.1|12
1640907070000|2021-12-30 23:31:10|16442.4|16440.4|16441.6|16439.6|16442.7|16440.7|16441.6|16439.6|21
1640907080000|2021-12-30 23:31:20|16441.4|16439.4|16440.6|16438.6|16442.1|16440.1|16440.6|16438.6|29
1640907090000|2021-12-30 23:31:30|16440.9|16438.9|16440.6|16438.6|16441|16439|16440.6|16438.6|7
1640907100000|2021-12-30 23:31:40|16440.7|16438.7|16440.7|16438.7|16440.7|16438.7|16440.7|16438.7|0
1640907110000|2021-12-30 23:31:50|16442.1|16440.1|16441.7|16439.7|16442.1|16440.1|16441.6|16439.6|4
1640907120000|2021-12-30 23:32:00|16441.9|16439.9|16441.4|16439.4|16442.4|16440.4|16441.4|16439.4|5
1640907130000|2021-12-30 23:32:10|16441.2|16439.2|16440.5|16438.5|16441.2|16439.2|16440.5|16438.5|3
1640907140000|2021-12-30 23:32:20|16440.7|16438.7|16440.4|16438.4|16440.7|16438.7|16440.4|16438.4|4
1640907150000|2021-12-30 23:32:30|16439.5|16437.5|16440.4|16438.4|16440.4|16438.4|16439.5|16437.5|22
1640907160000|2021-12-30 23:32:40|16440.2|16438.2|16440.2|16438.2|16440.6|16438.6|16439.7|16437.7|5
1640907170000|2021-12-30 23:32:50|16440.4|16438.4|16440|16438|16440.4|16438.4|16440|16438|2
1640907180000|2021-12-30 23:33:00|16439.7|16437.7|16438.1|16436.1|16439.9|16437.9|16437.1|16435.1|36
1640907190000|2021-12-30 23:33:10|16438.2|16436.2|16439.1|16437.1|16440|16438|16437.9|16435.9|16
1640907200000|2021-12-30 23:33:20|16439.5|16437.5|16441.1|16439.1|16441.6|16439.6|16439.5|16437.5|23
1640907210000|2021-12-30 23:33:30|16441|16439|16441.1|16439.1|16441.4|16439.4|16440.9|16438.9|7
1640907220000|2021-12-30 23:33:40|16441|16439|16440.9|16438.9|16441.4|16439.4|16440.6|16438.6|10
1640907230000|2021-12-30 23:33:50|16441|16439|16440.5|16438.5|16441|16439|16440.2|16438.2|5
1640907240000|2021-12-30 23:34:00|16440.6|16438.6|16439.9|16437.9|16441|16439|16439.4|16437.4|12
1640907250000|2021-12-30 23:34:10|16440|16438|16440|16438|16440|16438|16440|16438|1
1640907260000|2021-12-30 23:34:20|16439.5|16437.5|16441.6|16439.6|16441.6|16439.6|16439.5|16437.5|33
1640907270000|2021-12-30 23:34:30|16441.7|16439.7|16441.1|16439.1|16441.7|16439.7|16441.1|16439.1|1
1640907280000|2021-12-30 23:34:40|16441.2|16439.2|16441.1|16439.1|16441.2|16439.2|16441.1|16439.1|1
1640907290000|2021-12-30 23:34:50|16441.2|16439.2|16441.1|16439.1|16441.5|16439.5|16441.1|16439.1|2
1640907300000|2021-12-30 23:35:00|16440.6|16438.6|16441|16439|16441.5|16439.5|16440.6|16438.6|8
1640907310000|2021-12-30 23:35:10|16440.9|16438.9|16440.5|16438.5|16441.4|16439.4|16440.4|16438.4|2
1640907320000|2021-12-30 23:35:20|16440.4|16438.4|16440.4|16438.4|16440.6|16438.6|16440.4|16438.4|3
1640907330000|2021-12-30 23:35:30|16439.4|16437.4|16440.1|16438.1|16440.4|16438.4|16439.4|16437.4|5
1640907340000|2021-12-30 23:35:40|16440.2|16438.2|16439.4|16437.4|16440.4|16438.4|16439.4|16437.4|2
1640907350000|2021-12-30 23:35:50|16439.1|16437.1|16438.2|16436.2|16439.2|16437.2|16438.1|16436.1|10
1640907360000|2021-12-30 23:36:00|16438.4|16436.4|16437.9|16435.9|16438.4|16436.4|16437.5|16435.5|32
1640907370000|2021-12-30 23:36:10|16438|16436|16438|16436|16438.4|16436.4|16437.6|16435.6|27
1640907380000|2021-12-30 23:36:20|16438.1|16436.1|16437.9|16435.9|16438.1|16436.1|16437.9|16435.9|1
1640907390000|2021-12-30 23:36:30|16438|16436|16438.6|16436.6|16438.6|16436.6|16438|16436|17
1640907400000|2021-12-30 23:36:40|16438.5|16436.5|16439.2|16437.2|16439.2|16437.2|16438.5|16436.5|4
1640907410000|2021-12-30 23:36:50|16439.1|16437.1|16439.4|16437.4|16439.4|16437.4|16439|16437|3
1640907420000|2021-12-30 23:37:00|16439.2|16437.2|16439.1|16437.1|16439.2|16437.2|16438.9|16436.9|5
1640907430000|2021-12-30 23:37:10|16439|16437|16439.1|16437.1|16439.2|16437.2|16439|16437|1
1640907440000|2021-12-30 23:37:20|16439.2|16437.2|16439.6|16437.6|16439.6|16437.6|16439.1|16437.1|2
1640907450000|2021-12-30 23:37:30|16439.4|16437.4|16439.4|16437.4|16439.4|16437.4|16439.1|16437.1|4
1640907460000|2021-12-30 23:37:40|16439.6|16437.6|16440|16438|16440.5|16438.5|16439.6|16437.6|5
1640907470000|2021-12-30 23:37:50|16440.1|16438.1|16440.5|16438.5|16440.5|16438.5|16440.1|16438.1|2
1640907480000|2021-12-30 23:38:00|16440.4|16438.4|16439.4|16437.4|16440.5|16438.5|16439.4|16437.4|5
1640907490000|2021-12-30 23:38:10|16439.5|16437.5|16440.5|16438.5|16440.5|16438.5|16439.4|16437.4|6
1640907500000|2021-12-30 23:38:20|16440.4|16438.4|16439.9|16437.9|16440.4|16438.4|16439.9|16437.9|1
1640907510000|2021-12-30 23:38:30|16440|16438|16440.2|16438.2|16440.2|16438.2|16439.6|16437.6|1
1640907520000|2021-12-30 23:38:40|16440.4|16438.4|16440.2|16438.2|16440.5|16438.5|16440.1|16438.1|1
1640907530000|2021-12-30 23:38:50|16440.1|16438.1|16440.1|16438.1|16440.1|16438.1|16440.1|16438.1|2
1640907540000|2021-12-30 23:39:00|16440|16438|16440.7|16438.7|16440.9|16438.9|16439.9|16437.9|7
1640907550000|2021-12-30 23:39:10|16440.6|16438.6|16441.9|16439.9|16441.9|16439.9|16440.6|16438.6|12
1640907560000|2021-12-30 23:39:20|16442|16440|16441.6|16439.6|16442|16440|16441.6|16439.6|1
1640907570000|2021-12-30 23:39:30|16442.1|16440.1|16441.7|16439.7|16442.4|16440.4|16441.1|16439.1|16
1640907580000|2021-12-30 23:39:40|16441.9|16439.9|16442.1|16440.1|16442.4|16440.4|16441.7|16439.7|1
1640907590000|2021-12-30 23:39:50|16442|16440|16442.6|16440.6|16442.6|16440.6|16441.6|16439.6|4
1640907600000|2021-12-30 23:40:00|16442.7|16440.7|16442|16440|16442.7|16440.7|16441.7|16439.7|2
1640907610000|2021-12-30 23:40:10|16442.6|16440.6|16442.6|16440.6|16442.7|16440.7|16442.5|16440.5|3
1640907620000|2021-12-30 23:40:20|16442.7|16440.7|16442.5|16440.5|16442.7|16440.7|16442.5|16440.5|3
1640907630000|2021-12-30 23:40:30|16442.4|16440.4|16442.5|16440.5|16442.6|16440.6|16442.1|16440.1|5
1640907640000|2021-12-30 23:40:40|16442.4|16440.4|16442.5|16440.5|16442.5|16440.5|16442.1|16440.1|0
1640907650000|2021-12-30 23:40:50|16442.4|16440.4|16442.4|16440.4|16442.5|16440.5|16442.4|16440.4|0
1640907660000|2021-12-30 23:41:00|16442.5|16440.5|16442.5|16440.5|16442.7|16440.7|16442.4|16440.4|2
1640907680000|2021-12-30 23:41:20|16442.4|16440.4|16443|16441|16443.2|16441.2|16442.4|16440.4|23
1640907690000|2021-12-30 23:41:30|16442.4|16440.4|16443.2|16441.2|16443.2|16441.2|16442.4|16440.4|16
1640907700000|2021-12-30 23:41:40|16442.9|16440.9|16442.9|16440.9|16442.9|16440.9|16442.9|16440.9|1
1640907710000|2021-12-30 23:41:50|16443|16441|16442.9|16440.9|16443|16441|16442.7|16440.7|1
1640907720000|2021-12-30 23:42:00|16442.7|16440.7|16442.1|16440.1|16442.7|16440.7|16442.1|16440.1|3
1640907730000|2021-12-30 23:42:10|16442|16440|16442.6|16440.6|16442.7|16440.7|16442|16440|4
1640907740000|2021-12-30 23:42:20|16442.7|16440.7|16442.6|16440.6|16442.7|16440.7|16442.6|16440.6|0
1640907750000|2021-12-30 23:42:30|16442.5|16440.5|16442|16440|16442.5|16440.5|16442|16440|1
1640907770000|2021-12-30 23:42:50|16442.5|16440.5|16442.9|16440.9|16443.2|16441.2|16442.5|16440.5|10
1640907780000|2021-12-30 23:43:00|16443|16441|16443|16441|16443.1|16441.1|16443|16441|0
1640907800000|2021-12-30 23:43:20|16443.1|16441.1|16443.1|16441.1|16443.9|16441.9|16443|16441|5
1640907810000|2021-12-30 23:43:30|16443|16441|16443.6|16441.6|16443.6|16441.6|16442.2|16440.2|19
1640907820000|2021-12-30 23:43:40|16443.4|16441.4|16443.4|16441.4|16443.4|16441.4|16443.1|16441.1|1
1640907830000|2021-12-30 23:43:50|16443.5|16441.5|16444.1|16442.1|16444.1|16442.1|16443.5|16441.5|2
1640907840000|2021-12-30 23:44:00|16444|16442|16443.7|16441.7|16444.1|16442.1|16443.7|16441.7|3
1640907850000|2021-12-30 23:44:10|16443.9|16441.9|16443.7|16441.7|16443.9|16441.9|16443.7|16441.7|2
1640907860000|2021-12-30 23:44:20|16443.9|16441.9|16443.9|16441.9|16443.9|16441.9|16443.9|16441.9|2
1640907870000|2021-12-30 23:44:30|16443.7|16441.7|16443.7|16441.7|16443.7|16441.7|16443.7|16441.7|0
1640907880000|2021-12-30 23:44:40|16443.9|16441.9|16443.9|16441.9|16443.9|16441.9|16443.9|16441.9|1
1640907900000|2021-12-30 23:45:00|16443.7|16441.7|16443.2|16441.2|16443.9|16441.9|16442.6|16440.6|37
1640907910000|2021-12-30 23:45:10|16443.1|16441.1|16442.5|16440.5|16443.1|16441.1|16442.1|16440.1|3
1640907930000|2021-12-30 23:45:30|16442.4|16440.4|16442.2|16440.2|16442.4|16440.4|16442.2|16440.2|1
1640907940000|2021-12-30 23:45:40|16442.4|16440.4|16442.6|16440.6|16442.6|16440.6|16442.4|16440.4|0
1640907960000|2021-12-30 23:46:00|16442.5|16440.5|16441.7|16439.7|16442.5|16440.5|16440.9|16438.9|12
1640907970000|2021-12-30 23:46:10|16441.6|16439.6|16442|16440|16442.1|16440.1|16441.6|16439.6|0
1640907980000|2021-12-30 23:46:20|16442.1|16440.1|16441.6|16439.6|16442.1|16440.1|16441.6|16439.6|2
1640907990000|2021-12-30 23:46:30|16441.4|16439.4|16441.5|16439.5|16441.6|16439.6|16441.4|16439.4|5
1640908000000|2021-12-30 23:46:40|16441.4|16439.4|16441.7|16439.7|16442.1|16440.1|16441.4|16439.4|1
1640908010000|2021-12-30 23:46:50|16441.6|16439.6|16441.6|16439.6|16441.7|16439.7|16441.5|16439.5|0
1640908020000|2021-12-30 23:47:00|16441.5|16439.5|16441.5|16439.5|16441.5|16439.5|16441.5|16439.5|2
1640908030000|2021-12-30 23:47:10|16441.6|16439.6|16441.6|16439.6|16441.6|16439.6|16441.6|16439.6|1
1640908040000|2021-12-30 23:47:20|16441.9|16439.9|16441.6|16439.6|16441.9|16439.9|16441.6|16439.6|1
1640908050000|2021-12-30 23:47:30|16441.7|16439.7|16442.4|16440.4|16442.5|16440.5|16441.6|16439.6|13
1640908060000|2021-12-30 23:47:40|16442.6|16440.6|16442.4|16440.4|16442.6|16440.6|16442.2|16440.2|3
1640908080000|2021-12-30 23:48:00|16442.1|16440.1|16442.4|16440.4|16442.5|16440.5|16442.1|16440.1|1
1640908090000|2021-12-30 23:48:10|16442.6|16440.6|16442|16440|16442.6|16440.6|16441.9|16439.9|5
1640908100000|2021-12-30 23:48:20|16442.5|16440.5|16442.5|16440.5|16442.5|16440.5|16442.4|16440.4|2
1640908110000|2021-12-30 23:48:30|16442.1|16440.1|16442.4|16440.4|16442.4|16440.4|16442|16440|0
1640908120000|2021-12-30 23:48:40|||||||||2
1640908130000|2021-12-30 23:48:50|16442.2|16440.2|16443.1|16441.1|16443.1|16441.1|16442|16440|6
1640908140000|2021-12-30 23:49:00|||||||||1
1640908150000|2021-12-30 23:49:10|16443.4|16441.4|16443.4|16441.4|16443.5|16441.5|16443.1|16441.1|2
1640908160000|2021-12-30 23:49:20|16443.2|16441.2|16442.9|16440.9|16443.2|16441.2|16442.4|16440.4|1
1640908170000|2021-12-30 23:49:30|16443.1|16441.1|16443.1|16441.1|16443.4|16441.4|16443|16441|0
1640908180000|2021-12-30 23:49:40|16443|16441|16442.4|16440.4|16443|16441|16442.4|16440.4|1
1640908190000|2021-12-30 23:49:50|16442.5|16440.5|16442.5|16440.5|16442.5|16440.5|16442.5|16440.5|0
1640908200000|2021-12-30 23:50:00|16442.4|16440.4|16442.2|16440.2|16442.5|16440.5|16442.2|16440.2|0
1640908210000|2021-12-30 23:50:10|16442.4|16440.4|16441.9|16439.9|16442.4|16440.4|16441.9|16439.9|5
1640908220000|2021-12-30 23:50:20|16441.6|16439.6|16441.2|16439.2|16441.6|16439.6|16441.2|16439.2|2
1640908230000|2021-12-30 23:50:30|16442.4|16440.4|16442.4|16440.4|16442.4|16440.4|16442.4|16440.4|5
1640908260000|2021-12-30 23:51:00|16442.1|16440.1|16442|16440|16442.1|16440.1|16442|16440|1
1640908270000|2021-12-30 23:51:10|16441.9|16439.9|16441.7|16439.7|16441.9|16439.9|16441.6|16439.6|1
1640908280000|2021-12-30 23:51:20|16440.9|16438.9|16440.7|16438.7|16440.9|16438.9|16440.6|16438.6|4
1640908290000|2021-12-30 23:51:30|16440.6|16438.6|16440.5|16438.5|16440.7|16438.7|16440.5|16438.5|2
1640908300000|2021-12-30 23:51:40|16440.7|16438.7|16441.5|16439.5|16441.6|16439.6|16440.7|16438.7|4
1640908310000|2021-12-30 23:51:50|16441.2|16439.2|16441.1|16439.1|16441.2|16439.2|16441.1|16439.1|1
1640908320000|2021-12-30 23:52:00|16440.9|16438.9|16440.9|16438.9|16440.9|16438.9|16440.7|16438.7|1
1640908330000|2021-12-30 23:52:10|16441.1|16439.1|16441.9|16439.9|16441.9|16439.9|16441.1|16439.1|3
1640908340000|2021-12-30 23:52:20|16441.6|16439.6|16441.6|16439.6|16441.6|16439.6|16441.6|16439.6|0
1640908350000|2021-12-30 23:52:30|16441.7|16439.7|16441.4|16439.4|16441.7|16439.7|16441.2|16439.2|1
1640908360000|2021-12-30 23:52:40|16441.6|16439.6|16441.9|16439.9|16442|16440|16441.6|16439.6|4
1640908370000|2021-12-30 23:52:50|16441.6|16439.6|16441.6|16439.6|16441.9|16439.9|16441.6|16439.6|1
1640908380000|2021-12-30 23:53:00|16441.5|16439.5|16439.6|16437.6|16441.5|16439.5|16439.6|16437.6|4
1640908390000|2021-12-30 23:53:10|16439.4|16437.4|16438.1|16436.1|16439.5|16437.5|16438.1|16436.1|20
1640908400000|2021-12-30 23:53:20|16439.7|16437.7|16439.6|16437.6|16439.9|16437.9|16439.2|16437.2|11
1640908410000|2021-12-30 23:53:30|16439.4|16437.4|16439.6|16437.6|16439.9|16437.9|16439.4|16437.4|5
1640908420000|2021-12-30 23:53:40|16439.7|16437.7|16440|16438|16440.1|16438.1|16439.7|16437.7|1
1640908430000|2021-12-30 23:53:50|16440.1|16438.1|16440.9|16438.9|16441|16439|16440.1|16438.1|0
1640908440000|2021-12-30 23:54:00|16441|16439|16440.9|16438.9|16441|16439|16440.9|16438.9|0
1640908450000|2021-12-30 23:54:10|16441|16439|16441.1|16439.1|16441.6|16439.6|16441|16439|2
1640908480000|2021-12-30 23:54:40|16441|16439|16441|16439|16441|16439|16441|16439|0
1640908490000|2021-12-30 23:54:50|16440.9|16438.9|16440.5|16438.5|16440.9|16438.9|16440.1|16438.1|3
1640908500000|2021-12-30 23:55:00|16440.9|16438.9|16442.6|16440.6|16442.6|16440.6|16440.7|16438.7|4
1640908510000|2021-12-30 23:55:10|16442.5|16440.5|16441.9|16439.9|16442.5|16440.5|16441.9|16439.9|1
1640908540000|2021-12-30 23:55:40|16441.6|16439.6|16442|16440|16442|16440|16441.4|16439.4|2
1640908550000|2021-12-30 23:55:50|16441.5|16439.5|16441.6|16439.6|16441.6|16439.6|16441.5|16439.5|1
1640908560000|2021-12-30 23:56:00|16441.4|16439.4|16441.7|16439.7|16441.9|16439.9|16441.4|16439.4|3
1640908570000|2021-12-30 23:56:10|16441.6|16439.6|16441.9|16439.9|16441.9|16439.9|16441.5|16439.5|0
1640908580000|2021-12-30 23:56:20|16441.6|16439.6|16441.9|16439.9|16441.9|16439.9|16441.6|16439.6|0
1640908590000|2021-12-30 23:56:30|16441.7|16439.7|16441.6|16439.6|16441.7|16439.7|16441.6|16439.6|0
1640908610000|2021-12-30 23:56:50|16441.2|16439.2|16441.2|16439.2|16441.2|16439.2|16441.2|16439.2|1
1640908620000|2021-12-30 23:57:00|||||||||1
1640908630000|2021-12-30 23:57:10|16441.6|16439.6|16441.5|16439.5|16441.6|16439.6|16441.5|16439.5|2
1640908640000|2021-12-30 23:57:20|16441.6|16439.6|16441.9|16439.9|16441.9|16439.9|16441.6|16439.6|1
1640908650000|2021-12-30 23:57:30|16442.1|16440.1|16442.5|16440.5|16442.5|16440.5|16442|16440|6
1640908660000|2021-12-30 23:57:40|16442.6|16440.6|16443|16441|16443|16441|16442.6|16440.6|4
1640908670000|2021-12-30 23:57:50|16443.1|16441.1|16443.7|16441.7|16443.7|16441.7|16443.1|16441.1|9
1640908680000|2021-12-30 23:58:00|16444.1|16442.1|16443.7|16441.7|16444.6|16442.6|16443.7|16441.7|28
1640908690000|2021-12-30 23:58:10|16443.6|16441.6|16444.1|16442.1|16444.1|16442.1|16443.4|16441.4|4
1640908700000|2021-12-30 23:58:20|16444.2|16442.2|16444.4|16442.4|16444.6|16442.6|16444.2|16442.2|10
1640908710000|2021-12-30 23:58:30|16444.5|16442.5|16444.6|16442.6|16444.6|16442.6|16444.5|16442.5|0
1640908720000|2021-12-30 23:58:40|16444.5|16442.5|16444.9|16442.9|16444.9|16442.9|16444.5|16442.5|1
1640908730000|2021-12-30 23:58:50|16445|16443|16444.7|16442.7|16445.4|16443.4|16444.7|16442.7|8
1640908740000|2021-12-30 23:59:00|16444.6|16442.6|16444.6|16442.6|16444.7|16442.7|16444.6|16442.6|0
1640908750000|2021-12-30 23:59:10|16444.5|16442.5|16444.6|16442.6|16444.6|16442.6|16443.9|16441.9|6
1640908760000|2021-12-30 23:59:20|16444.5|16442.5|16444.2|16442.2|16444.6|16442.6|16444.1|16442.1|3
1640908770000|2021-12-30 23:59:30|16444.4|16442.4|16443.7|16441.7|16444.4|16442.4|16443.6|16441.6|4
1640908780000|2021-12-30 23:59:40|16444.4|16442.4|16444|16442|16444.4|16442.4|16443.9|16441.9|10
1640908790000|2021-12-30 23:59:50|16443.9|16441.9|16444.9|16442.9|16444.9|16442.9|16443.9|16441.9|1
1640908800000|2021-12-31 00:00:00|16444.7|16442.7|16444.1|16442.1|16444.9|16442.9|16443.5|16441.5|12
1640908810000|2021-12-31 00:00:10|16444|16442|16444|16442|16445|16443|16444|16442|4
1640908820000|2021-12-31 00:00:20|16444.1|16442.1|16444.7|16442.7|16444.9|16442.9|16444|16442|12
1640908830000|2021-12-31 00:00:30|16444.9|16442.9|16444.6|16442.6|16444.9|16442.9|16444.6|16442.6|3
1640908840000|2021-12-31 00:00:40|16444.7|16442.7|16444.6|16442.6|16444.7|16442.7|16443.9|16441.9|18
1640908850000|2021-12-31 00:00:50|16445|16443|16445.4|16443.4|16445.6|16443.6|16444.5|16442.5|20
1640908860000|2021-12-31 00:01:00|16445.2|16443.2|16445|16443|16445.2|16443.2|16445|16443|1
1640908870000|2021-12-31 00:01:10|16445.1|16443.1|16443.9|16441.9|16445.1|16443.1|16443.5|16441.5|4
1640908880000|2021-12-31 00:01:20|16444|16442|16444.5|16442.5|16444.5|16442.5|16444|16442|0
1640908890000|2021-12-31 00:01:30|16444.4|16442.4|16444.5|16442.5|16444.5|16442.5|16444.4|16442.4|0
1640908900000|2021-12-31 00:01:40|16444.6|16442.6|16444.4|16442.4|16444.9|16442.9|16444.4|16442.4|4
1640908910000|2021-12-31 00:01:50|16444.5|16442.5|16444.6|16442.6|16445|16443|16444.5|16442.5|0
1640908920000|2021-12-31 00:02:00|16444.7|16442.7|16444.1|16442.1|16444.9|16442.9|16444.1|16442.1|0
1640908930000|2021-12-31 00:02:10|16444|16442|16444.4|16442.4|16444.4|16442.4|16444|16442|3
1640908940000|2021-12-31 00:02:20|16444.1|16442.1|16444.4|16442.4|16444.4|16442.4|16444.1|16442.1|0
1640908950000|2021-12-31 00:02:30|16444.2|16442.2|16444.1|16442.1|16444.2|16442.2|16444.1|16442.1|0
1640908960000|2021-12-31 00:02:40|16444.4|16442.4|16444.4|16442.4|16444.4|16442.4|16444.4|16442.4|1
1640908970000|2021-12-31 00:02:50|16444.2|16442.2|16444.2|16442.2|16444.4|16442.4|16444.1|16442.1|0
1640908980000|2021-12-31 00:03:00|16444.1|16442.1|16442.6|16440.6|16444.1|16442.1|16442.6|16440.6|6
1640908990000|2021-12-31 00:03:10|16442.5|16440.5|16441.4|16439.4|16442.6|16440.6|16441.4|16439.4|14
1640909000000|2021-12-31 00:03:20|16441.5|16439.5|16441.5|16439.5|16441.6|16439.6|16441.5|16439.5|0
1640909010000|2021-12-31 00:03:30|16441.2|16439.2|16441.4|16439.4|16441.4|16439.4|16441.1|16439.1|3
1640909020000|2021-12-31 00:03:40|16442.1|16440.1|16441.7|16439.7|16442.1|16440.1|16441.6|16439.6|4
1640909030000|2021-12-31 00:03:50|16441.9|16439.9|16441.9|16439.9|16441.9|16439.9|16441.9|16439.9|0
1640909040000|2021-12-31 00:04:00|16441.7|16439.7|16442.1|16440.1|16442.1|16440.1|16441.7|16439.7|0
1640909050000|2021-12-31 00:04:10|16442.2|16440.2|16443.9|16441.9|16443.9|16441.9|16442.2|16440.2|7
1640909060000|2021-12-31 00:04:20|16443.7|16441.7|16443.9|16441.9|16443.9|16441.9|16443.4|16441.4|3
1640909070000|2021-12-31 00:04:30|16444|16442|16443.2|16441.2|16444.1|16442.1|16442.9|16440.9|8
1640909080000|2021-12-31 00:04:40|16443.4|16441.4|16443.4|16441.4|16443.6|16441.6|16443.2|16441.2|0
1640909090000|2021-12-31 00:04:50|16443.1|16441.1|16442.9|16440.9|16443.2|16441.2|16442.9|16440.9|1
1640909100000|2021-12-31 00:05:00|16442.6|16440.6|16442.4|16440.4|16443|16441|16442.1|16440.1|4
1640909110000|2021-12-31 00:05:10|16442.6|16440.6|16442.6|16440.6|16442.7|16440.7|16442.5|16440.5|2
1640909120000|2021-12-31 00:05:20|16442.5|16440.5|16441.6|16439.6|16442.5|16440.5|16441.6|16439.6|9
1640909140000|2021-12-31 00:05:40|16441.7|16439.7|16441.7|16439.7|16441.7|16439.7|16441.7|16439.7|3
1640909160000|2021-12-31 00:06:00|16441.4|16439.4|16440.1|16438.1|16441.4|16439.4|16439.7|16437.7|30
1640909170000|2021-12-31 00:06:10|16440.2|16438.2|16440.1|16438.1|16440.4|16438.4|16439.9|16437.9|9
1640909180000|2021-12-31 00:06:20|16440|16438|16440.1|16438.1|16440.1|16438.1|16440|16438|3
1640909190000|2021-12-31 00:06:30|16440|16438|16440|16438|16440|16438|16440|16438|0
1640909200000|2021-12-31 00:06:40|16438.6|16436.6|16439.2|16437.2|16439.9|16437.9|16438.6|16436.6|32
1640909210000|2021-12-31 00:06:50|16439.5|16437.5|16439.4|16437.4|16439.5|16437.5|16439.2|16437.2|1
1640909220000|2021-12-31 00:07:00|16439.5|16437.5|16439.4|16437.4|16439.9|16437.9|16439.4|16437.4|6
1640909230000|2021-12-31 00:07:10|16439.2|16437.2|16439.6|16437.6|16439.6|16437.6|16439.2|16437.2|1
1640909240000|2021-12-31 00:07:20|16439.7|16437.7|16439.6|16437.6|16439.7|16437.7|16439.6|16437.6|0
1640909250000|2021-12-31 00:07:30|16439.7|16437.7|16439.4|16437.4|16439.7|16437.7|16439.2|16437.2|4
1640909260000|2021-12-31 00:07:40|16439.5|16437.5|16439.5|16437.5|16439.6|16437.6|16439.2|16437.2|0
1640909270000|2021-12-31 00:07:50|16439.7|16437.7|16439.6|16437.6|16439.7|16437.7|16439.6|16437.6|2
1640909280000|2021-12-31 00:08:00|16439.7|16437.7|16440.1|16438.1|16440.2|16438.2|16439.7|16437.7|1
1640909290000|2021-12-31 00:08:10|16440.2|16438.2|16440.2|16438.2|16440.2|16438.2|16440.1|16438.1|2
1640909300000|2021-12-31 00:08:20|16440.4|16438.4|16440.2|16438.2|16440.6|16438.6|16439.4|16437.4|11
1640909310000|2021-12-31 00:08:30|16440.1|16438.1|16439.6|16437.6|16440.1|16438.1|16439|16437|19
1640909320000|2021-12-31 00:08:40|16439.5|16437.5|16439.5|16437.5|16439.7|16437.7|16439.5|16437.5|1
1640909330000|2021-12-31 00:08:50|16439.4|16437.4|16438.5|16436.5|16439.5|16437.5|16438.5|16436.5|4
1640909340000|2021-12-31 00:09:00|16438.6|16436.6|16437.7|16435.7|16438.6|16436.6|16437.7|16435.7|4
1640909350000|2021-12-31 00:09:10|16438.1|16436.1|16438.6|16436.6|16438.9|16436.9|16438.1|16436.1|12
1640909360000|2021-12-31 00:09:20|16438.7|16436.7|16438.6|16436.6|16439.4|16437.4|16438.6|16436.6|10
1640909370000|2021-12-31 00:09:30|16438.4|16436.4|16437.9|16435.9|16438.4|16436.4|16437.7|16435.7|6
1640909380000|2021-12-31 00:09:40|16437.7|16435.7|16437.7|16435.7|16437.7|16435.7|16437.7|16435.7|1
1640909390000|2021-12-31 00:09:50|16437.6|16435.6|16437.2|16435.2|16437.6|16435.6|16437.2|16435.2|3
1640909400000|2021-12-31 00:10:00|16437.1|16435.1|16440.6|16438.6|16440.9|16438.9|16436|16434|85
1640909410000|2021-12-31 00:10:10|16440.5|16438.5|16440.5|16438.5|16440.9|16438.9|16440.4|16438.4|8
1640909420000|2021-12-31 00:10:20|16440.6|16438.6|16440.9|16438.9|16440.9|16438.9|16440.5|16438.5|2
1640909430000|2021-12-31 00:10:30|16440.7|16438.7|16441.4|16439.4|16441.4|16439.4|16440.6|16438.6|7
1640909440000|2021-12-31 00:10:40|16441.2|16439.2|16441.4|16439.4|16441.7|16439.7|16441.1|16439.1|7
1640909450000|2021-12-31 00:10:50|16441.5|16439.5|16440.6|16438.6|16441.5|16439.5|16440.1|16438.1|7
1640909460000|2021-12-31 00:11:00|16440.7|16438.7|16440.9|16438.9|16441.1|16439.1|16440.6|16438.6|0
1640909470000|2021-12-31 00:11:10|16440.7|16438.7|16439.9|16437.9|16440.7|16438.7|16439.6|16437.6|2
1640909480000|2021-12-31 00:11:20|16440|16438|16439.7|16437.7|16440|16438|16439.7|16437.7|2
1640909490000|2021-12-31 00:11:30|16439.9|16437.9|16439.9|16437.9|16439.9|16437.9|16439.7|16437.7|3
1640909500000|2021-12-31 00:11:40|16439.6|16437.6|16439.9|16437.9|16439.9|16437.9|16439.6|16437.6|3
1640909520000|2021-12-31 00:12:00|16439.7|16437.7|16439.9|16437.9|16439.9|16437.9|16439.7|16437.7|0
1640909530000|2021-12-31 00:12:10|16440|16438|16440.2|16438.2|16440.2|16438.2|16440|16438|1
1640909540000|2021-12-31 00:12:20|16440.1|16438.1|16438.5|16436.5|16440.1|16438.1|16438.5|16436.5|9
1640909550000|2021-12-31 00:12:30|16438.6|16436.6|16439.1|16437.1|16439.1|16437.1|16438.2|16436.2|3
1640909560000|2021-12-31 00:12:40|16439|16437|16438.6|16436.6|16439|16437|16438.4|16436.4|5
1640909570000|2021-12-31 00:12:50|16438.9|16436.9|16438.6|16436.6|16438.9|16436.9|16438.4|16436.4|0
1640909580000|2021-12-31 00:13:00|16438.5|16436.5|16438|16436|16438.6|16436.6|16438|16436|11
1640909590000|2021-12-31 00:13:10|16437.9|16435.9|16437.4|16435.4|16437.9|16435.9|16437.4|16435.4|5
1640909600000|2021-12-31 00:13:20|16437|16435|16437.1|16435.1|16437.4|16435.4|16436.7|16434.7|12
1640909610000|2021-12-31 00:13:30|16437.5|16435.5|16436.6|16434.6|16437.5|16435.5|16436.6|16434.6|41
1640909620000|2021-12-31 00:13:40|||||||||4
1640909630000|2021-12-31 00:13:50|16437|16435|16436.9|16434.9|16437|16435|16436.9|16434.9|2
1640909640000|2021-12-31 00:14:00|16436.7|16434.7|16437.1|16435.1|16437.1|16435.1|16436.6|16434.6|9
1640909650000|2021-12-31 00:14:10|16436.9|16434.9|16437.1|16435.1|16437.2|16435.2|16436.9|16434.9|1
1640909660000|2021-12-31 00:14:20|16437.2|16435.2|16437.1|16435.1|16437.5|16435.5|16437|16435|4
1640909670000|2021-12-31 00:14:30|16437.2|16435.2|16437.4|16435.4|16437.4|16435.4|16436.6|16434.6|12
1640909680000|2021-12-31 00:14:40|16437.2|16435.2|16437.4|16435.4|16437.4|16435.4|16437.1|16435.1|0
1640909690000|2021-12-31 00:14:50|16436.9|16434.9|16436.9|16434.9|16437.1|16435.1|16436.6|16434.6|1
1640909700000|2021-12-31 00:15:00|16436.7|16434.7|16435.6|16433.6|16436.9|16434.9|16435.4|16433.4|9
1640909710000|2021-12-31 00:15:10|16435.7|16433.7|16436|16434|16436.2|16434.2|16435.6|16433.6|2
1640909720000|2021-12-31 00:15:20|16435.9|16433.9|16435.9|16433.9|16436|16434|16435.7|16433.7|2
1640909730000|2021-12-31 00:15:30|16436.4|16434.4|16436.6|16434.6|16436.7|16434.7|16436.4|16434.4|9
1640909740000|2021-12-31 00:15:40|16436.5|16434.5|16437.6|16435.6|16437.9|16435.9|16436.5|16434.5|27
1640909750000|2021-12-31 00:15:50|16437.9|16435.9|16437.1|16435.1|16437.9|16435.9|16437.1|16435.1|1
1640909760000|2021-12-31 00:16:00|16437|16435|16436.6|16434.6|16437|16435|16436.6|16434.6|0
1640909770000|2021-12-31 00:16:10|16436.7|16434.7|16436.2|16434.2|16436.9|16434.9|16436.2|16434.2|1
1640909780000|2021-12-31 00:16:20|16436.1|16434.1|16436|16434|16436.1|16434.1|16435.9|16433.9|5
1640909790000|2021-12-31 00:16:30|16435.5|16433.5|16435.2|16433.2|16435.6|16433.6|16435.2|16433.2|6
1640909800000|2021-12-31 00:16:40|16435.4|16433.4|16434|16432|16435.4|16433.4|16433.1|16431.1|93
1640909810000|2021-12-31 00:16:50|16434.1|16432.1|16434.1|16432.1|16434.2|16432.2|16433.9|16431.9|2
1640909820000|2021-12-31 00:17:00|16434.2|16432.2|16434.2|16432.2|16435|16433|16434.1|16432.1|26
1640909830000|2021-12-31 00:17:10|16434.4|16432.4|16432|16430|16434.4|16432.4|16431.7|16429.7|65
1640909840000|2021-12-31 00:17:20|16431.9|16429.9|16432.9|16430.9|16432.9|16430.9|16431.9|16429.9|2
1640909850000|2021-12-31 00:17:30|16433.4|16431.4|16429.5|16427.5|16433.4|16431.4|16429.4|16427.4|112
1640909860000|2021-12-31 00:17:40|16429.4|16427.4|16429.4|16427.4|16430|16428|16429.2|16427.2|7
1640909870000|2021-12-31 00:17:50|16429.1|16427.1|16425.4|16423.4|16429.4|16427.4|16425.2|16423.2|163
1640909880000|2021-12-31 00:18:00|16425.2|16423.2|16425.4|16423.4|16426.5|16424.5|16425|16423|53
1640909890000|2021-12-31 00:18:10|16425.2|16423.2|16424.2|16422.2|16425.5|16423.5|16424.2|16422.2|25
1640909900000|2021-12-31 00:18:20|16424.1|16422.1|16421.9|16419.9|16424.6|16422.6|16421.1|16419.1|74
1640909910000|2021-12-31 00:18:30|16421.6|16419.6|16422.2|16420.2|16422.7|16420.7|16421.2|16419.2|46
1640909920000|2021-12-31 00:18:40|16422.5|16420.5|16423.9|16421.9|16424|16422|16422.1|16420.1|24
1640909930000|2021-12-31 00:18:50|16424|16422|16421.2|16419.2|16424.1|16422.1|16421.2|16419.2|15
1640909940000|2021-12-31 00:19:00|16421.4|16419.4|16423.2|16421.2|16423.2|16421.2|16420.9|16418.9|11
1640909950000|2021-12-31 00:19:10|16423.5|16421.5|16423.9|16421.9|16424.2|16422.2|16423.5|16421.5|10
1640909960000|2021-12-31 00:19:20|16424|16422|16423.2|16421.2|16424|16422|16423.2|16421.2|6
1640909970000|2021-12-31 00:19:30|16423.4|16421.4|16424.1|16422.1|16424.1|16422.1|16422.5|16420.5|7
1640909980000|2021-12-31 00:19:40|16424|16422|16422.9|16420.9|16424.5|16422.5|16422.6|16420.6|12
1640909990000|2021-12-31 00:19:50|16422.7|16420.7|16423.2|16421.2|16423.4|16421.4|16422.6|16420.6|6
1640910000000|2021-12-31 00:20:00|16423.4|16421.4|16424.1|16422.1|16424.2|16422.2|16423.4|16421.4|10
1640910010000|2021-12-31 00:20:10|16422.4|16420.4|16422.2|16420.2|16423.1|16421.1|16422|16420|15
1640910020000|2021-12-31 00:20:20|16422.1|16420.1|16422.9|16420.9|16422.9|16420.9|16420.1|16418.1|35
1640910030000|2021-12-31 00:20:30|16423.1|16421.1|16422.6|16420.6|16423.4|16421.4|16421.5|16419.5|17
1640910040000|2021-12-31 00:20:40|16422.5|16420.5|16421.5|16419.5|16422.9|16420.9|16421.5|16419.5|8
1640910050000|2021-12-31 00:20:50|16421.4|16419.4|16420.1|16418.1|16421.4|16419.4|16420.1|16418.1|24
1640910060000|2021-12-31 00:21:00|16420.4|16418.4|16414.2|16412.2|16420.4|16418.4|16413.1|16411.1|272
1640910070000|2021-12-31 00:21:10|16414.4|16412.4|16413.5|16411.5|16414.6|16412.6|16412.5|16410.5|35
1640910080000|2021-12-31 00:21:20|16413.9|16411.9|16412.7|16410.7|16413.9|16411.9|16410.7|16408.7|66
1640910090000|2021-12-31 00:21:30|16413.4|16411.4|16412.7|16410.7|16413.4|16411.4|16411|16409|35
1640910100000|2021-12-31 00:21:40|16412.9|16410.9|16411.9|16409.9|16413.4|16411.4|16411.2|16409.2|18
1640910110000|2021-12-31 00:21:50|16412.1|16410.1|16413.1|16411.1|16413.4|16411.4|16411.9|16409.9|19
1640910120000|2021-12-31 00:22:00|16413|16411|16413.9|16411.9|16414|16412|16412.1|16410.1|14
1640910130000|2021-12-31 00:22:10|16414|16412|16413.6|16411.6|16414.4|16412.4|16413.4|16411.4|17
1640910140000|2021-12-31 00:22:20|16413.5|16411.5|16412.9|16410.9|16413.9|16411.9|16412.9|16410.9|7
1640910150000|2021-12-31 00:22:30|16413|16411|16414.5|16412.5|16414.5|16412.5|16412.7|16410.7|50
1640910160000|2021-12-31 00:22:40|16414.2|16412.2|16414.1|16412.1|16414.5|16412.5|16413.5|16411.5|5
1640910170000|2021-12-31 00:22:50|16414.2|16412.2|16414.4|16412.4|16414.6|16412.6|16413.6|16411.6|7
1640910180000|2021-12-31 00:23:00|16414.6|16412.6|16415.1|16413.1|16415.1|16413.1|16414.4|16412.4|6
1640910190000|2021-12-31 00:23:10|16415|16413|16415.2|16413.2|16415.4|16413.4|16414.4|16412.4|19
1640910200000|2021-12-31 00:23:20|16415.1|16413.1|16415.5|16413.5|16415.6|16413.6|16415|16413|2
1640910210000|2021-12-31 00:23:30|16415.1|16413.1|16415.9|16413.9|16415.9|16413.9|16415.1|16413.1|8
1640910220000|2021-12-31 00:23:40|16415.4|16413.4|16413.4|16411.4|16415.4|16413.4|16413.1|16411.1|42
1640910230000|2021-12-31 00:23:50|16412.4|16410.4|16412.7|16410.7|16413.1|16411.1|16412|16410|17
1640910240000|2021-12-31 00:24:00|16412.6|16410.6|16410.6|16408.6|16412.7|16410.7|16410.5|16408.5|53
1640910250000|2021-12-31 00:24:10|16410.7|16408.7|16408.9|16406.9|16410.7|16408.7|16408.7|16406.7|92
1640910260000|2021-12-31 00:24:20|16408.7|16406.7|16408.1|16406.1|16409.9|16407.9|16407.7|16405.7|63
1640910270000|2021-12-31 00:24:30|16408|16406|16405.1|16403.1|16408.4|16406.4|16404.9|16402.9|103
1640910280000|2021-12-31 00:24:40|16405.2|16403.2|16404|16402|16405.2|16403.2|16403.1|16401.1|89
1640910290000|2021-12-31 00:24:50|16404.1|16402.1|16399.1|16397.1|16405.4|16403.4|16398|16396|214
1640910300000|2021-12-31 00:25:00|16399|16397|16401.9|16399.9|16402|16400|16399|16397|44
1640910310000|2021-12-31 00:25:10|16401.7|16399.7|16400.2|16398.2|16401.7|16399.7|16400|16398|28
1640910320000|2021-12-31 00:25:20|16400.1|16398.1|16403.6|16401.6|16403.6|16401.6|16400.1|16398.1|27
1640910330000|2021-12-31 00:25:30|16403.7|16401.7|16400.7|16398.7|16403.7|16401.7|16400|16398|32
1640910340000|2021-12-31 00:25:40|16400.6|16398.6|16402.6|16400.6|16402.6|16400.6|16400.6|16398.6|29
1640910350000|2021-12-31 00:25:50|16402.4|16400.4|16402.4|16400.4|16403.6|16401.6|16402.1|16400.1|18
1640910360000|2021-12-31 00:26:00|16402.5|16400.5|16399.9|16397.9|16403.4|16401.4|16399.6|16397.6|44
1640910370000|2021-12-31 00:26:10|16399.7|16397.7|16398.2|16396.2|16399.9|16397.9|16398.1|16396.1|20
1640910380000|2021-12-31 00:26:20|16398.4|16396.4|16398.7|16396.7|16398.7|16396.7|16398.2|16396.2|9
1640910390000|2021-12-31 00:26:30|16398.9|16396.9|16398.9|16396.9|16399|16397|16398.2|16396.2|15
1640910400000|2021-12-31 00:26:40|16399|16397|16398.9|16396.9|16399.2|16397.2|16398.7|16396.7|4
1640910410000|2021-12-31 00:26:50|16398.7|16396.7|16398.9|16396.9|16398.9|16396.9|16398.2|16396.2|15
1640910420000|2021-12-31 00:27:00|16398.7|16396.7|16398.9|16396.9|16399.2|16397.2|16397.9|16395.9|15
1640910430000|2021-12-31 00:27:10|16399|16397|16398.6|16396.6|16399.2|16397.2|16398.2|16396.2|9
1640910440000|2021-12-31 00:27:20|16399.2|16397.2|16398.7|16396.7|16399.2|16397.2|16398.6|16396.6|18
1640910450000|2021-12-31 00:27:30|16398.2|16396.2|16391.5|16389.5|16398.4|16396.4|16391.2|16389.2|235
1640910460000|2021-12-31 00:27:40|16391.2|16389.2|16385.4|16383.4|16392.4|16390.4|16379.7|16377.7|315
1640910470000|2021-12-31 00:27:50|16385.2|16383.2|16385.4|16383.4|16387.7|16385.7|16384.6|16382.6|116
1640910480000|2021-12-31 00:28:00|16385.5|16383.5|16376.6|16374.6|16385.5|16383.5|16375.6|16373.6|175
1640910490000|2021-12-31 00:28:10|16376.4|16374.4|16373|16371|16376.6|16374.6|16369|16367|191
1640910500000|2021-12-31 00:28:20|16372.7|16370.7|16371.9|16369.9|16375.1|16373.1|16371.4|16369.4|61
1640910510000|2021-12-31 00:28:30|16371.7|16369.7|16367.4|16365.4|16372.7|16370.7|16366.6|16364.6|160
1640910520000|2021-12-31 00:28:40|16367.5|16365.5|16364.9|16362.9|16367.9|16365.9|16363.1|16361.1|141
1640910530000|2021-12-31 00:28:50|16364.6|16362.6|16362.2|16360.2|16364.6|16362.6|16358|16356|170
1640910540000|2021-12-31 00:29:00|16362.4|16360.4|16364|16362|16364.2|16362.2|16360.5|16358.5|75
1640910550000|2021-12-31 00:29:10|16364.1|16362.1|16365.1|16363.1|16366.5|16364.5|16364|16362|42
1640910560000|2021-12-31 00:29:20|16365.7|16363.7|16369.6|16367.6|16369.9|16367.9|16365.7|16363.7|80
1640910570000|2021-12-31 00:29:30|16369.7|16367.7|16371.4|16369.4|16371.5|16369.5|16369.5|16367.5|48
1640910580000|2021-12-31 00:29:40|16371.1|16369.1|16372.4|16370.4|16373.5|16371.5|16370.6|16368.6|49
1640910590000|2021-12-31 00:29:50|16372.5|16370.5|16373.5|16371.5|16373.5|16371.5|16371.9|16369.9|26
1640910600000|2021-12-31 00:30:00|16372.9|16370.9|16375.2|16373.2|16376.1|16374.1|16372.1|16370.1|138
1640910610000|2021-12-31 00:30:10|16375.6|16373.6|16373.9|16371.9|16376.1|16374.1|16373.9|16371.9|43
1640910620000|2021-12-31 00:30:20|16374|16372|16375.4|16373.4|16376.2|16374.2|16373.9|16371.9|42
1640910630000|2021-12-31 00:30:30|16375.5|16373.5|16376.2|16374.2|16376.2|16374.2|16373.4|16371.4|79
1640910640000|2021-12-31 00:30:40|16376.5|16374.5|16374.4|16372.4|16377.5|16375.5|16374.4|16372.4|88
1640910650000|2021-12-31 00:30:50|16374.2|16372.2|16374.9|16372.9|16376|16374|16373.6|16371.6|40
1640910660000|2021-12-31 00:31:00|16374.7|16372.7|16375.1|16373.1|16375.1|16373.1|16373.6|16371.6|24
1640910670000|2021-12-31 00:31:10|16375|16373|16375.7|16373.7|16375.9|16373.9|16374.7|16372.7|13
1640910680000|2021-12-31 00:31:20|16375.6|16373.6|16373.7|16371.7|16375.7|16373.7|16373.4|16371.4|25
1640910690000|2021-12-31 00:31:30|16373.6|16371.6|16372.9|16370.9|16373.6|16371.6|16372.5|16370.5|14
1640910700000|2021-12-31 00:31:40|16372.5|16370.5|16374.1|16372.1|16374.2|16372.2|16372.4|16370.4|38
1640910710000|2021-12-31 00:31:50|16373.4|16371.4|16374.7|16372.7|16374.9|16372.9|16373.1|16371.1|32
1640910720000|2021-12-31 00:32:00|16374.9|16372.9|16375.5|16373.5|16376.4|16374.4|16374.7|16372.7|30
1640910730000|2021-12-31 00:32:10|16375.6|16373.6|16375|16373|16376.4|16374.4|16375|16373|6
1640910740000|2021-12-31 00:32:20|16375.1|16373.1|16375.9|16373.9|16376.5|16374.5|16374.6|16372.6|18
1640910750000|2021-12-31 00:32:30|16376|16374|16376.4|16374.4|16376.6|16374.6|16375.6|16373.6|8
1640910760000|2021-12-31 00:32:40|16376.6|16374.6|16376.1|16374.1|16377.2|16375.2|16375.9|16373.9|43
1640910770000|2021-12-31 00:32:50|16376.2|16374.2|16376.5|16374.5|16376.6|16374.6|16376.1|16374.1|2
1640910780000|2021-12-31 00:33:00|16376.4|16374.4|16378.4|16376.4|16378.4|16376.4|16376.2|16374.2|39
1640910790000|2021-12-31 00:33:10|16378.6|16376.6|16378|16376|16379.9|16377.9|16377.4|16375.4|45
1640910800000|2021-12-31 00:33:20|16378.1|16376.1|16377.1|16375.1|16378.1|16376.1|16376.7|16374.7|18
1640910810000|2021-12-31 00:33:30|16377|16375|16378.1|16376.1|16378.4|16376.4|16376.6|16374.6|15
1640910820000|2021-12-31 00:33:40|16378.2|16376.2|16379.5|16377.5|16379.6|16377.6|16378.2|16376.2|22
1640910830000|2021-12-31 00:33:50|16379.2|16377.2|16377.9|16375.9|16379.2|16377.2|16377.6|16375.6|18
1640910840000|2021-12-31 00:34:00|16377.6|16375.6|16377.6|16375.6|16377.9|16375.9|16377.1|16375.1|17
1640910850000|2021-12-31 00:34:10|16377.9|16375.9|16376.2|16374.2|16378|16376|16376.2|16374.2|25
1640910860000|2021-12-31 00:34:20|16376.4|16374.4|16372.7|16370.7|16376.4|16374.4|16372.1|16370.1|78
1640910870000|2021-12-31 00:34:30|16372.6|16370.6|16373.4|16371.4|16374.6|16372.6|16372.4|16370.4|24
1640910880000|2021-12-31 00:34:40|16373.6|16371.6|16372.4|16370.4|16373.6|16371.6|16372.1|16370.1|22
1640910890000|2021-12-31 00:34:50|16372.2|16370.2|16369.1|16367.1|16372.4|16370.4|16369|16367|37
1640910900000|2021-12-31 00:35:00|16368.9|16366.9|16369.1|16367.1|16369.5|16367.5|16368.7|16366.7|44
1640910910000|2021-12-31 00:35:10|16369.5|16367.5|16372|16370|16372|16370|16368.6|16366.6|34
1640910920000|2021-12-31 00:35:20|16372.1|16370.1|16373.4|16371.4|16374.9|16372.9|16371.7|16369.7|26
1640910930000|2021-12-31 00:35:30|16372.6|16370.6|16373|16371|16373.1|16371.1|16372.2|16370.2|13
1640910940000|2021-12-31 00:35:40|16373.2|16371.2|16374.1|16372.1|16374.1|16372.1|16373|16371|10
1640910950000|2021-12-31 00:35:50|16374.2|16372.2|16375.1|16373.1|16375.2|16373.2|16373.6|16371.6|17
1640910960000|2021-12-31 00:36:00|16374.9|16372.9|16376.5|16374.5|16376.5|16374.5|16374.2|16372.2|35
1640910970000|2021-12-31 00:36:10|16376.7|16374.7|16378.9|16376.9|16378.9|16376.9|16376.6|16374.6|50
1640910980000|2021-12-31 00:36:20|16379|16377|16377.2|16375.2|16379|16377|16376.9|16374.9|28
1640910990000|2021-12-31 00:36:30|16377.4|16375.4|16377|16375|16377.7|16375.7|16377|16375|7
1640911000000|2021-12-31 00:36:40|16376.9|16374.9|16377.4|16375.4|16377.4|16375.4|16376.6|16374.6|11
1640911010000|2021-12-31 00:36:50|16377.5|16375.5|16378.2|16376.2|16378.5|16376.5|16377.4|16375.4|12
1640911020000|2021-12-31 00:37:00|16378.5|16376.5|16378.7|16376.7|16378.9|16376.9|16377.7|16375.7|17
1640911030000|2021-12-31 00:37:10|16378.6|16376.6|16379.1|16377.1|16379.5|16377.5|16378.6|16376.6|47
1640911040000|2021-12-31 00:37:20|16379.2|16377.2|16378.6|16376.6|16379.7|16377.7|16378.6|16376.6|10
1640911050000|2021-12-31 00:37:30|16378.9|16376.9|16377.9|16375.9|16378.9|16376.9|16377.6|16375.6|21
1640911060000|2021-12-31 00:37:40|16377.4|16375.4|16378.6|16376.6|16378.7|16376.7|16377.2|16375.2|8
1640911070000|2021-12-31 00:37:50|16378.4|16376.4|16378.2|16376.2|16379.1|16377.1|16378.2|16376.2|24
1640911080000|2021-12-31 00:38:00|16378.4|16376.4|16379.5|16377.5|16379.5|16377.5|16378.1|16376.1|7
1640911090000|2021-12-31 00:38:10|16380|16378|16380.5|16378.5|16381.2|16379.2|16379.9|16377.9|22
1640911100000|2021-12-31 00:38:20|16380.6|16378.6|16379.4|16377.4|16380.6|16378.6|16379.4|16377.4|24
1640911110000|2021-12-31 00:38:30|16379.6|16377.6|16379.9|16377.9|16380.1|16378.1|16379.6|16377.6|4
1640911120000|2021-12-31 00:38:40|16379.5|16377.5|16379.9|16377.9|16379.9|16377.9|16379.4|16377.4|4
1640911130000|2021-12-31 00:38:50|16379.7|16377.7|16380.4|16378.4|16380.4|16378.4|16379.6|16377.6|8
1640911140000|2021-12-31 00:39:00|16381.2|16379.2|16381.2|16379.2|16382.6|16380.6|16380.6|16378.6|26
1640911150000|2021-12-31 00:39:10|16381.1|16379.1|16381.4|16379.4|16382.4|16380.4|16380.9|16378.9|6
1640911160000|2021-12-31 00:39:20|16381.5|16379.5|16381.6|16379.6|16382|16380|16380.6|16378.6|12
1640911170000|2021-12-31 00:39:30|16381.7|16379.7|16382.5|16380.5|16382.9|16380.9|16381.7|16379.7|12
1640911180000|2021-12-31 00:39:40|16382.4|16380.4|16381.9|16379.9|16382.9|16380.9|16381.7|16379.7|24
1640911190000|2021-12-31 00:39:50|16381.7|16379.7|16380.6|16378.6|16381.9|16379.9|16380.6|16378.6|12
1640911200000|2021-12-31 00:40:00|16380.7|16378.7|16378|16376|16380.9|16378.9|16378|16376|33
1640911210000|2021-12-31 00:40:10|16377.9|16375.9|16375.4|16373.4|16377.9|16375.9|16375.1|16373.1|52
1640911220000|2021-12-31 00:40:20|16375.2|16373.2|16375.1|16373.1|16376|16374|16374.9|16372.9|43
1640911230000|2021-12-31 00:40:30|16375|16373|16375.1|16373.1|16375.7|16373.7|16375|16373|16
1640911240000|2021-12-31 00:40:40|16375.2|16373.2|16375.1|16373.1|16375.9|16373.9|16374.9|16372.9|19
1640911250000|2021-12-31 00:40:50|16375|16373|16375.6|16373.6|16376|16374|16374.9|16372.9|20
1640911260000|2021-12-31 00:41:00|16376.1|16374.1|16376.2|16374.2|16376.4|16374.4|16376.1|16374.1|2
1640911270000|2021-12-31 00:41:10|16376.4|16374.4|16376.4|16374.4|16376.4|16374.4|16376.4|16374.4|2
1640911280000|2021-12-31 00:41:20|16376.6|16374.6|16377.9|16375.9|16377.9|16375.9|16376.2|16374.2|29
1640911290000|2021-12-31 00:41:30|16377.7|16375.7|16379.5|16377.5|16379.7|16377.7|16377.5|16375.5|14
1640911300000|2021-12-31 00:41:40|16379.1|16377.1|16379.9|16377.9|16380|16378|16379.1|16377.1|4
1640911310000|2021-12-31 00:41:50|16380.1|16378.1|16378.9|16376.9|16380.2|16378.2|16378.9|16376.9|8
1640911320000|2021-12-31 00:42:00|16379.1|16377.1|16378.4|16376.4|16379.4|16377.4|16378.2|16376.2|19
1640911330000|2021-12-31 00:42:10|16378.6|16376.6|16378.4|16376.4|16379|16377|16378.2|16376.2|7
1640911340000|2021-12-31 00:42:20|16378.2|16376.2|16378.4|16376.4|16378.4|16376.4|16378.2|16376.2|0
1640911350000|2021-12-31 00:42:30|16378.2|16376.2|16379.4|16377.4|16379.4|16377.4|16378.2|16376.2|4
1640911360000|2021-12-31 00:42:40|16379.2|16377.2|16379.1|16377.1|16379.2|16377.2|16379|16377|1
1640911370000|2021-12-31 00:42:50|16378.9|16376.9|16378.1|16376.1|16379.5|16377.5|16377.9|16375.9|10
1640911380000|2021-12-31 00:43:00|16378.2|16376.2|16377.9|16375.9|16378.5|16376.5|16377.9|16375.9|3
1640911390000|2021-12-31 00:43:10|16377.6|16375.6|16377.1|16375.1|16377.6|16375.6|16376.6|16374.6|9
1640911400000|2021-12-31 00:43:20|16376.6|16374.6|16377.1|16375.1|16377.6|16375.6|16376.5|16374.5|4
1640911410000|2021-12-31 00:43:30|16377.4|16375.4|16378.9|16376.9|16378.9|16376.9|16377.2|16375.2|12
1640911420000|2021-12-31 00:43:40|16379.5|16377.5|16379.4|16377.4|16379.5|16377.5|16378.6|16376.6|29
1640911430000|2021-12-31 00:43:50|16379.5|16377.5|16379.2|16377.2|16379.5|16377.5|16379|16377|5
1640911440000|2021-12-31 00:44:00|16379.5|16377.5|16377.6|16375.6|16379.5|16377.5|16377.2|16375.2|14
1640911450000|2021-12-31 00:44:10|16377.5|16375.5|16377.5|16375.5|16377.6|16375.6|16377.2|16375.2|0
1640911460000|2021-12-31 00:44:20|16377.4|16375.4|16377.6|16375.6|16377.6|16375.6|16377.4|16375.4|0
1640911470000|2021-12-31 00:44:30|16377.5|16375.5|16377.2|16375.2|16377.5|16375.5|16377.1|16375.1|7
1640911480000|2021-12-31 00:44:40|16377.1|16375.1|16376.9|16374.9|16377.1|16375.1|16376.9|16374.9|3
1640911490000|2021-12-31 00:44:50|16376.7|16374.7|16376.9|16374.9|16377|16375|16376.7|16374.7|5
1640911500000|2021-12-31 00:45:00|16377|16375|16377.7|16375.7|16378.2|16376.2|16377|16375|19
1640911510000|2021-12-31 00:45:10|16378|16376|16378.5|16376.5|16378.5|16376.5|16377.9|16375.9|14
1640911520000|2021-12-31 00:45:20|16378.7|16376.7|16379.9|16377.9|16380.1|16378.1|16378.5|16376.5|13
1640911530000|2021-12-31 00:45:30|16379.6|16377.6|16380.5|16378.5|16380.7|16378.7|16379.6|16377.6|17
1640911540000|2021-12-31 00:45:40|16380.6|16378.6|16381.4|16379.4|16381.4|16379.4|16380.4|16378.4|25
1640911550000|2021-12-31 00:45:50|16381.1|16379.1|16380.6|16378.6|16381.5|16379.5|16380.6|16378.6|13
1640911560000|2021-12-31 00:46:00|16380.4|16378.4|16380.2|16378.2|16381|16379|16380.2|16378.2|10
1640911570000|2021-12-31 00:46:10|16380.6|16378.6|16380.4|16378.4|16381.1|16379.1|16380.4|16378.4|19
1640911580000|2021-12-31 00:46:20|16380.1|16378.1|16379.4|16377.4|16380.1|16378.1|16379.4|16377.4|4
1640911590000|2021-12-31 00:46:30|16378.9|16376.9|16379.4|16377.4|16379.5|16377.5|16378.9|16376.9|14
1640911600000|2021-12-31 00:46:40|16379.1|16377.1|16378.1|16376.1|16379.1|16377.1|16378|16376|11
1640911610000|2021-12-31 00:46:50|16378.4|16376.4|16377.6|16375.6|16378.6|16376.6|16377.4|16375.4|24
1640911620000|2021-12-31 00:47:00|16377.7|16375.7|16377.1|16375.1|16377.7|16375.7|16377.1|16375.1|11
1640911630000|2021-12-31 00:47:10|16377.4|16375.4|16377.4|16375.4|16377.4|16375.4|16377.1|16375.1|1
1640911640000|2021-12-31 00:47:20|||||||||1
1640911650000|2021-12-31 00:47:30|16377.1|16375.1|16377.1|16375.1|16378.1|16376.1|16377|16375|18
1640911660000|2021-12-31 00:47:40|16377.2|16375.2|16377.4|16375.4|16377.9|16375.9|16376.9|16374.9|9
1640911670000|2021-12-31 00:47:50|16377.6|16375.6|16377.4|16375.4|16377.9|16375.9|16377.1|16375.1|15
1640911680000|2021-12-31 00:48:00|16377.5|16375.5|16377.4|16375.4|16377.9|16375.9|16377.4|16375.4|8
1640911690000|2021-12-31 00:48:10|16377.5|16375.5|16377.4|16375.4|16377.5|16375.5|16377.1|16375.1|4
1640911700000|2021-12-31 00:48:20|16377.1|16375.1|16379|16377|16379|16377|16377.1|16375.1|8
1640911710000|2021-12-31 00:48:30|16378.6|16376.6|16379.1|16377.1|16379.4|16377.4|16378.6|16376.6|13
1640911720000|2021-12-31 00:48:40|16378.9|16376.9|16378.6|16376.6|16378.9|16376.9|16378.4|16376.4|1
1640911730000|2021-12-31 00:48:50|16378.4|16376.4|16378.9|16376.9|16380|16378|16378.4|16376.4|29
1640911740000|2021-12-31 00:49:00|16378.7|16376.7|16380|16378|16380.4|16378.4|16378.7|16376.7|10
1640911750000|2021-12-31 00:49:10|16380.1|16378.1|16380.1|16378.1|16380.2|16378.2|16380.1|16378.1|2
1640911760000|2021-12-31 00:49:20|16380.2|16378.2|16380.5|16378.5|16380.6|16378.6|16379.6|16377.6|18
1640911770000|2021-12-31 00:49:30|16380.4|16378.4|16379.6|16377.6|16380.4|16378.4|16379.5|16377.5|3
1640911780000|2021-12-31 00:49:40|16379.7|16377.7|16378.1|16376.1|16380.2|16378.2|16378.1|16376.1|29
1640911790000|2021-12-31 00:49:50|16378|16376|16377.6|16375.6|16378|16376|16377.4|16375.4|3
1640911800000|2021-12-31 00:50:00|16377.7|16375.7|16377.7|16375.7|16378|16376|16377|16375|23
1640911810000|2021-12-31 00:50:10|16378|16376|16378.1|16376.1|16378.2|16376.2|16378|16376|4
1640911820000|2021-12-31 00:50:20|16378.2|16376.2|16378|16376|16378.2|16376.2|16377.6|16375.6|2
1640911830000|2021-12-31 00:50:30|16377.7|16375.7|16378|16376|16378.1|16376.1|16377.7|16375.7|9
1640911840000|2021-12-31 00:50:40|16378.1|16376.1|16377.9|16375.9|16378.1|16376.1|16377.9|16375.9|1
1640911850000|2021-12-31 00:50:50|16378|16376|16378.9|16376.9|16378.9|16376.9|16378|16376|14
1640911860000|2021-12-31 00:51:00|16379|16377|16379.4|16377.4|16379.4|16377.4|16378.6|16376.6|6
1640911870000|2021-12-31 00:51:10|16379.2|16377.2|16379.2|16377.2|16379.2|16377.2|16379|16377|1
1640911880000|2021-12-31 00:51:20|16379.4|16377.4|16379.5|16377.5|16379.6|16377.6|16379.4|16377.4|2
1640911890000|2021-12-31 00:51:30|16379.2|16377.2|16378.5|16376.5|16379.2|16377.2|16378.5|16376.5|14
1640911900000|2021-12-31 00:51:40|16377.9|16375.9|16379|16377|16379|16377|16377.5|16375.5|12
1640911910000|2021-12-31 00:51:50|16378.9|16376.9|16379|16377|16379|16377|16378.6|16376.6|7
1640911920000|2021-12-31 00:52:00|16379.1|16377.1|16378.9|16376.9|16379.2|16377.2|16378.5|16376.5|12
1640911930000|2021-12-31 00:52:10|16378.6|16376.6|16378.9|16376.9|16379.1|16377.1|16378.6|16376.6|1
1640911940000|2021-12-31 00:52:20|16379.1|16377.1|16379.7|16377.7|16379.7|16377.7|16378.7|16376.7|6
1640911950000|2021-12-31 00:52:30|16379.4|16377.4|16380|16378|16380|16378|16379.4|16377.4|7
1640911960000|2021-12-31 00:52:40|16379.9|16377.9|16380.4|16378.4|16380.5|16378.5|16379.9|16377.9|22
1640911970000|2021-12-31 00:52:50|16380.5|16378.5|16380.7|16378.7|16380.7|16378.7|16380.4|16378.4|0
1640911980000|2021-12-31 00:53:00|16381.1|16379.1|16384.5|16382.5|16384.5|16382.5|16381.1|16379.1|62
1640911990000|2021-12-31 00:53:10|16384.4|16382.4|16384.7|16382.7|16384.7|16382.7|16384.2|16382.2|17
1640912000000|2021-12-31 00:53:20|16384.6|16382.6|16384.9|16382.9|16384.9|16382.9|16384.2|16382.2|15
1640912010000|2021-12-31 00:53:30|16385|16383|16383.4|16381.4|16385|16383|16383.4|16381.4|17
1640912020000|2021-12-31 00:53:40|16383.5|16381.5|16383.4|16381.4|16383.7|16381.7|16383.4|16381.4|9
1640912030000|2021-12-31 00:53:50|16383.2|16381.2|16378.9|16376.9|16383.4|16381.4|16378.7|16376.7|40
1640912040000|2021-12-31 00:54:00|16379.1|16377.1|16380.1|16378.1|16381.2|16379.2|16378.9|16376.9|12
1640912050000|2021-12-31 00:54:10|16381.1|16379.1|16380.6|16378.6|16381.4|16379.4|16380.4|16378.4|8
1640912060000|2021-12-31 00:54:20|16380.7|16378.7|16381.1|16379.1|16381.4|16379.4|16380.7|16378.7|7
1640912070000|2021-12-31 00:54:30|16381.2|16379.2|16381.5|16379.5|16381.9|16379.9|16381.2|16379.2|4
1640912080000|2021-12-31 00:54:40|16381.6|16379.6|16383.4|16381.4|16383.4|16381.4|16381.5|16379.5|10
1640912090000|2021-12-31 00:54:50|16383.2|16381.2|16383.7|16381.7|16383.7|16381.7|16383.1|16381.1|8
1640912100000|2021-12-31 00:55:00|16383.9|16381.9|16382.6|16380.6|16384.4|16382.4|16382.5|16380.5|20
1640912110000|2021-12-31 00:55:10|16382.5|16380.5|16383.2|16381.2|16383.7|16381.7|16382.2|16380.2|13
1640912120000|2021-12-31 00:55:20|16383|16381|16381.5|16379.5|16383|16381|16381.4|16379.4|15
1640912130000|2021-12-31 00:55:30|16381.4|16379.4|16380.9|16378.9|16381.6|16379.6|16380.7|16378.7|32
1640912140000|2021-12-31 00:55:40|16380.7|16378.7|16381.4|16379.4|16381.4|16379.4|16380.7|16378.7|12
1640912150000|2021-12-31 00:55:50|16381.1|16379.1|16384.9|16382.9|16384.9|16382.9|16381.1|16379.1|46
1640912160000|2021-12-31 00:56:00|16384.5|16382.5|16384.5|16382.5|16384.7|16382.7|16383.6|16381.6|7
1640912170000|2021-12-31 00:56:10|16384.2|16382.2|16383|16381|16385|16383|16382.9|16380.9|24
1640912180000|2021-12-31 00:56:20|16382.6|16380.6|16381.6|16379.6|16382.9|16380.9|16380.7|16378.7|14
1640912190000|2021-12-31 00:56:30|16381.7|16379.7|16381.6|16379.6|16381.9|16379.9|16380.4|16378.4|27
1640912200000|2021-12-31 00:56:40|16381.9|16379.9|16381.4|16379.4|16381.9|16379.9|16381.4|16379.4|0
1640912210000|2021-12-31 00:56:50|16381.5|16379.5|16382.1|16380.1|16382.5|16380.5|16381.5|16379.5|9
1640912230000|2021-12-31 00:57:10|16381.7|16379.7|16381.7|16379.7|16381.9|16379.9|16381.6|16379.6|6
1640912240000|2021-12-31 00:57:20|16382.1|16380.1|16382.1|16380.1|16382.1|16380.1|16381.9|16379.9|2
1640912250000|2021-12-31 00:57:30|16382|16380|16381.5|16379.5|16382|16380|16381.5|16379.5|10
1640912260000|2021-12-31 00:57:40|16381.6|16379.6|16381.9|16379.9|16382.1|16380.1|16380.5|16378.5|26
1640912270000|2021-12-31 00:57:50|16381.7|16379.7|16382.5|16380.5|16382.5|16380.5|16381.6|16379.6|6
1640912280000|2021-12-31 00:58:00|16382|16380|16382.2|16380.2|16383|16381|16381.9|16379.9|24
1640912290000|2021-12-31 00:58:10|16382.4|16380.4|16383.2|16381.2|16383.2|16381.2|16382.4|16380.4|10
1640912300000|2021-12-31 00:58:20|16383|16381|16382.6|16380.6|16383.1|16381.1|16382.1|16380.1|22
1640912310000|2021-12-31 00:58:30|16382.9|16380.9|16382.1|16380.1|16382.9|16380.9|16380.9|16378.9|21
1640912320000|2021-12-31 00:58:40|16381.9|16379.9|16381.5|16379.5|16382.2|16380.2|16381.5|16379.5|10
1640912330000|2021-12-31 00:58:50|16381.4|16379.4|16381.4|16379.4|16381.6|16379.6|16381.4|16379.4|5
1640912340000|2021-12-31 00:59:00|16381.2|16379.2|16379.9|16377.9|16381.2|16379.2|16379.1|16377.1|31
1640912350000|2021-12-31 00:59:10|16379.7|16377.7|16379.5|16377.5|16379.7|16377.7|16379|16377|5
1640912360000|2021-12-31 00:59:20|16380.4|16378.4|16381.4|16379.4|16381.5|16379.5|16380.2|16378.2|35
1640912370000|2021-12-31 00:59:30|16381.5|16379.5|16381.6|16379.6|16382.5|16380.5|16381.5|16379.5|25
1640912380000|2021-12-31 00:59:40|16381.7|16379.7|16383.5|16381.5|16383.5|16381.5|16381.7|16379.7|6
1640912390000|2021-12-31 00:59:50|16383.6|16381.6|16383.7|16381.7|16384|16382|16383.2|16381.2|19
1640912400000|2021-12-31 01:00:00|16383.9|16381.9|16392.1|16390.1|16393.4|16391.4|16383.1|16381.1|227
1640912410000|2021-12-31 01:00:10|16391.6|16389.6|16398.7|16396.7|16399.1|16397.1|16391.6|16389.6|144
1640912420000|2021-12-31 01:00:20|16398.9|16396.9|16399.2|16397.2|16399.7|16397.7|16396.7|16394.7|85
1640912430000|2021-12-31 01:00:30|16399.4|16397.4|16395.2|16393.2|16399.5|16397.5|16395.1|16393.1|32
1640912440000|2021-12-31 01:00:40|16394.9|16392.9|16394|16392|16395.6|16393.6|16392.4|16390.4|55
1640912450000|2021-12-31 01:00:50|16393.9|16391.9|16394.1|16392.1|16395.4|16393.4|16393.9|16391.9|25
1640912460000|2021-12-31 01:01:00|16394.2|16392.2|16392|16390|16394.2|16392.2|16389.9|16387.9|33
1640912470000|2021-12-31 01:01:10|16391.9|16389.9|16392.1|16390.1|16393.2|16391.2|16391.7|16389.7|26
1640912480000|2021-12-31 01:01:20|16391.7|16389.7|16394.4|16392.4|16394.4|16392.4|16391.7|16389.7|21
1640912490000|2021-12-31 01:01:30|16394.5|16392.5|16392.2|16390.2|16394.5|16392.5|16391.7|16389.7|28
1640912500000|2021-12-31 01:01:40|16392.4|16390.4|16391.6|16389.6|16392.4|16390.4|16391.1|16389.1|8
1640912510000|2021-12-31 01:01:50|16391.7|16389.7|16391.4|16389.4|16391.7|16389.7|16391|16389|18
1640912520000|2021-12-31 01:02:00|16391.2|16389.2|16392|16390|16393.2|16391.2|16390.4|16388.4|21
1640912530000|2021-12-31 01:02:10|16391.9|16389.9|16395.4|16393.4|16395.4|16393.4|16391.9|16389.9|27
1640912540000|2021-12-31 01:02:20|16395.2|16393.2|16394.4|16392.4|16395.5|16393.5|16393|16391|29
1640912550000|2021-12-31 01:02:30|16394.9|16392.9|16393.6|16391.6|16395.6|16393.6|16393.4|16391.4|21
1640912560000|2021-12-31 01:02:40|16393.7|16391.7|16393|16391|16394.4|16392.4|16393|16391|5
1640912570000|2021-12-31 01:02:50|16392.9|16390.9|16392.9|16390.9|16393.2|16391.2|16392.6|16390.6|2
1640912580000|2021-12-31 01:03:00|16393.2|16391.2|16393.4|16391.4|16393.9|16391.9|16392.9|16390.9|8
1640912590000|2021-12-31 01:03:10|16394|16392|16394.9|16392.9|16395.4|16393.4|16393.9|16391.9|67
1640912600000|2021-12-31 01:03:20|16395.4|16393.4|16393.7|16391.7|16395.7|16393.7|16393.7|16391.7|13
1640912610000|2021-12-31 01:03:30|16393.5|16391.5|16394|16392|16394.6|16392.6|16393.4|16391.4|4
1640912620000|2021-12-31 01:03:40|16393.9|16391.9|16393.9|16391.9|16394|16392|16392.4|16390.4|15
1640912630000|2021-12-31 01:03:50|16394|16392|16393|16391|16394.1|16392.1|16393|16391|5
1640912640000|2021-12-31 01:04:00|16393.1|16391.1|16394.7|16392.7|16394.7|16392.7|16393|16391|8
1640912650000|2021-12-31 01:04:10|16394.9|16392.9|16395.2|16393.2|16395.4|16393.4|16394.7|16392.7|6
1640912660000|2021-12-31 01:04:20|16396.1|16394.1|16397.6|16395.6|16399.1|16397.1|16396.1|16394.1|69
1640912670000|2021-12-31 01:04:30|16397.5|16395.5|16396.4|16394.4|16398.1|16396.1|16396|16394|21
1640912680000|2021-12-31 01:04:40|16396.5|16394.5|16396.7|16394.7|16397.2|16395.2|16396.4|16394.4|17
1640912690000|2021-12-31 01:04:50|16396.6|16394.6|16396.1|16394.1|16396.6|16394.6|16396.1|16394.1|6
1640912700000|2021-12-31 01:05:00|16396.2|16394.2|16396.1|16394.1|16396.5|16394.5|16395.2|16393.2|39
1640912710000|2021-12-31 01:05:10|16396.2|16394.2|16396.7|16394.7|16397.2|16395.2|16395.6|16393.6|24
1640912720000|2021-12-31 01:05:20|16397.2|16395.2|16398.4|16396.4|16398.4|16396.4|16397|16395|6
1640912730000|2021-12-31 01:05:30|16398.5|16396.5|16397.5|16395.5|16398.7|16396.7|16396.7|16394.7|20
1640912740000|2021-12-31 01:05:40|16396.9|16394.9|16396.2|16394.2|16397.4|16395.4|16396|16394|12
1640912750000|2021-12-31 01:05:50|16395.6|16393.6|16395.2|16393.2|16396.4|16394.4|16395.2|16393.2|10
1640912760000|2021-12-31 01:06:00|16395.4|16393.4|16393.4|16391.4|16395.7|16393.7|16392.1|16390.1|40
1640912770000|2021-12-31 01:06:10|16393.5|16391.5|16393.2|16391.2|16394.7|16392.7|16393.2|16391.2|8
1640912780000|2021-12-31 01:06:20|16393.1|16391.1|16394.6|16392.6|16394.7|16392.7|16393.1|16391.1|15
1640912790000|2021-12-31 01:06:30|16394.1|16392.1|16393.9|16391.9|16394.1|16392.1|16393.7|16391.7|5
1640912800000|2021-12-31 01:06:40|16393.2|16391.2|16393.5|16391.5|16393.5|16391.5|16392.2|16390.2|6
1640912810000|2021-12-31 01:06:50|16393.6|16391.6|16393.6|16391.6|16393.9|16391.9|16393.4|16391.4|1
1640912820000|2021-12-31 01:07:00|16393.5|16391.5|16394|16392|16394.2|16392.2|16392.5|16390.5|30
1640912830000|2021-12-31 01:07:10|16394.1|16392.1|16397|16395|16397|16395|16394.1|16392.1|9
1640912840000|2021-12-31 01:07:20|16396.9|16394.9|16395.5|16393.5|16397.4|16395.4|16395.2|16393.2|21
1640912850000|2021-12-31 01:07:30|16395.4|16393.4|16395.6|16393.6|16395.6|16393.6|16395.2|16393.2|0
1640912860000|2021-12-31 01:07:40|16395.9|16393.9|16395.7|16393.7|16395.9|16393.9|16395.7|16393.7|2
1640912870000|2021-12-31 01:07:50|16395.9|16393.9|16396.1|16394.1|16396.2|16394.2|16395.9|16393.9|3
1640912880000|2021-12-31 01:08:00|16396|16394|16393.4|16391.4|16396|16394|16393.4|16391.4|22
1640912890000|2021-12-31 01:08:10|16393.5|16391.5|16393.9|16391.9|16394|16392|16393.5|16391.5|5
1640912900000|2021-12-31 01:08:20|16394|16392|16394|16392|16394.2|16392.2|16394|16392|1
1640912910000|2021-12-31 01:08:30|16394.1|16392.1|16394.1|16392.1|16394.2|16392.2|16394|16392|1
1640912920000|2021-12-31 01:08:40|16394|16392|16393.7|16391.7|16394.4|16392.4|16393.7|16391.7|9
1640912930000|2021-12-31 01:08:50|16393.9|16391.9|16393.9|16391.9|16394.1|16392.1|16393.5|16391.5|9
1640912940000|2021-12-31 01:09:00|16394|16392|16393.9|16391.9|16394|16392|16393.7|16391.7|1
1640912950000|2021-12-31 01:09:10|16394.4|16392.4|16393.1|16391.1|16394.4|16392.4|16393.1|16391.1|10
1640912960000|2021-12-31 01:09:20|16392.6|16390.6|16393.4|16391.4|16393.4|16391.4|16392.4|16390.4|14
1640912970000|2021-12-31 01:09:30|16392.6|16390.6|16393.4|16391.4|16393.6|16391.6|16392.5|16390.5|5
1640912980000|2021-12-31 01:09:40|16393.5|16391.5|16392.7|16390.7|16393.9|16391.9|16392.6|16390.6|4
1640912990000|2021-12-31 01:09:50|16392.6|16390.6|16392.9|16390.9|16393.6|16391.6|16392.6|16390.6|11
1640913000000|2021-12-31 01:10:00|16393|16391|16393.5|16391.5|16393.5|16391.5|16392.6|16390.6|2
1640913010000|2021-12-31 01:10:10|16393.4|16391.4|16394.6|16392.6|16395|16393|16392.6|16390.6|24
1640913020000|2021-12-31 01:10:20|16394.5|16392.5|16394.7|16392.7|16395.1|16393.1|16394.4|16392.4|1
1640913030000|2021-12-31 01:10:30|16395|16393|16395.1|16393.1|16395.5|16393.5|16394.9|16392.9|3
1640913040000|2021-12-31 01:10:40|16395|16393|16395.1|16393.1|16395.1|16393.1|16394.4|16392.4|9
1640913050000|2021-12-31 01:10:50|16394.7|16392.7|16393.4|16391.4|16394.7|16392.7|16393.4|16391.4|2
1640913060000|2021-12-31 01:11:00|16393.5|16391.5|16393.2|16391.2|16393.9|16391.9|16392.6|16390.6|6
1640913070000|2021-12-31 01:11:10|16393.1|16391.1|16392.9|16390.9|16393.4|16391.4|16392.6|16390.6|4
1640913080000|2021-12-31 01:11:20|16392.2|16390.2|16391.4|16389.4|16392.4|16390.4|16391.1|16389.1|17
1640913090000|2021-12-31 01:11:30|16391.5|16389.5|16392.4|16390.4|16393.1|16391.1|16391.1|16389.1|6
1640913100000|2021-12-31 01:11:40|16392.9|16390.9|16391.4|16389.4|16392.9|16390.9|16391.1|16389.1|15
1640913110000|2021-12-31 01:11:50|16391.2|16389.2|16389.9|16387.9|16391.4|16389.4|16389.9|16387.9|21
1640913120000|2021-12-31 01:12:00|16390|16388|16389.1|16387.1|16390|16388|16389.1|16387.1|3
1640913130000|2021-12-31 01:12:10|16389|16387|16390.1|16388.1|16390.6|16388.6|16389|16387|28
1640913140000|2021-12-31 01:12:20|16390.2|16388.2|16391.9|16389.9|16392.4|16390.4|16390.1|16388.1|21
1640913150000|2021-12-31 01:12:30|16392|16390|16391.6|16389.6|16392|16390|16391.1|16389.1|0
1640913160000|2021-12-31 01:12:40|16391.7|16389.7|16392.2|16390.2|16392.2|16390.2|16391.5|16389.5|5
1640913170000|2021-12-31 01:12:50|16392.1|16390.1|16392.1|16390.1|16392.4|16390.4|16391.7|16389.7|12
1640913180000|2021-12-31 01:13:00|16392.2|16390.2|16389.9|16387.9|16392.2|16390.2|16389.6|16387.6|15
1640913190000|2021-12-31 01:13:10|16389.7|16387.7|16390.1|16388.1|16390.7|16388.7|16389.1|16387.1|10
1640913200000|2021-12-31 01:13:20|16390|16388|16389.1|16387.1|16390.6|16388.6|16389|16387|7
1640913210000|2021-12-31 01:13:30|16389.2|16387.2|16389.4|16387.4|16389.7|16387.7|16389.2|16387.2|5
1640913220000|2021-12-31 01:13:40|16389.9|16387.9|16389.5|16387.5|16389.9|16387.9|16389.2|16387.2|7
1640913230000|2021-12-31 01:13:50|16389.4|16387.4|16390.5|16388.5|16391|16389|16389.2|16387.2|16
1640913240000|2021-12-31 01:14:00|16391|16389|16391.2|16389.2|16391.4|16389.4|16390.4|16388.4|21
1640913250000|2021-12-31 01:14:10|16391.4|16389.4|16391.6|16389.6|16392|16390|16391.1|16389.1|5
1640913260000|2021-12-31 01:14:20|16391.7|16389.7|16391.9|16389.9|16391.9|16389.9|16391.6|16389.6|0
1640913270000|2021-12-31 01:14:30|16392|16390|16391.9|16389.9|16392|16390|16391.1|16389.1|10
1640913280000|2021-12-31 01:14:40|16392|16390|16392|16390|16392.9|16390.9|16391.9|16389.9|7
1640913290000|2021-12-31 01:14:50|16392.1|16390.1|16392.1|16390.1|16392.6|16390.6|16392.1|16390.1|0
1640913300000|2021-12-31 01:15:00|16391.5|16389.5|16391.7|16389.7|16393.6|16391.6|16391.1|16389.1|19
1640913310000|2021-12-31 01:15:10|16391.9|16389.9|16393.2|16391.2|16393.2|16391.2|16391.6|16389.6|2
1640913320000|2021-12-31 01:15:20|16393.1|16391.1|16393.5|16391.5|16393.9|16391.9|16391.7|16389.7|11
1640913330000|2021-12-31 01:15:30|16393.4|16391.4|16394.1|16392.1|16394.1|16392.1|16392.5|16390.5|12
1640913340000|2021-12-31 01:15:40|16394|16392|16393.9|16391.9|16394.6|16392.6|16393.9|16391.9|8
1640913350000|2021-12-31 01:15:50|16393.7|16391.7|16393.9|16391.9|16394.6|16392.6|16393.2|16391.2|7
1640913360000|2021-12-31 01:16:00|16393.4|16391.4|16392.4|16390.4|16393.4|16391.4|16392.4|16390.4|13
1640913370000|2021-12-31 01:16:10|16392.2|16390.2|16392.6|16390.6|16393.1|16391.1|16392.2|16390.2|6
1640913380000|2021-12-31 01:16:20|16393|16391|16393.4|16391.4|16394|16392|16392.4|16390.4|2
1640913390000|2021-12-31 01:16:30|16393.2|16391.2|16394|16392|16394.6|16392.6|16393.1|16391.1|10
1640913400000|2021-12-31 01:16:40|16394.1|16392.1|16393.6|16391.6|16395.1|16393.1|16393.1|16391.1|14
1640913410000|2021-12-31 01:16:50|16393.7|16391.7|16395.1|16393.1|16395.2|16393.2|16393.7|16391.7|2
1640913420000|2021-12-31 01:17:00|16395|16393|16395|16393|16395.2|16393.2|16394.6|16392.6|3
1640913430000|2021-12-31 01:17:10|16395.7|16393.7|16395.9|16393.9|16395.9|16393.9|16395.7|16393.7|5
1640913440000|2021-12-31 01:17:20|16395.7|16393.7|16397.1|16395.1|16397.2|16395.2|16394.9|16392.9|22
1640913450000|2021-12-31 01:17:30|16397.2|16395.2|16403.6|16401.6|16403.9|16401.9|16397.2|16395.2|170
1640913460000|2021-12-31 01:17:40|16403.1|16401.1|16404.7|16402.7|16405.4|16403.4|16403.1|16401.1|71
1640913470000|2021-12-31 01:17:50|16404.6|16402.6|16404.4|16402.4|16404.9|16402.9|16403.9|16401.9|22
1640913480000|2021-12-31 01:18:00|16405.2|16403.2|16406.7|16404.7|16408.4|16406.4|16405.2|16403.2|106
1640913490000|2021-12-31 01:18:10|16406.6|16404.6|16408.1|16406.1|16408.2|16406.2|16406.5|16404.5|26
1640913500000|2021-12-31 01:18:20|16408.9|16406.9|16409.4|16407.4|16409.4|16407.4|16408|16406|39
1640913510000|2021-12-31 01:18:30|16409.5|16407.5|16412.6|16410.6|16413.1|16411.1|16409|16407|61
1640913520000|2021-12-31 01:18:40|16412.5|16410.5|16413.1|16411.1|16413.4|16411.4|16411.1|16409.1|46
1640913530000|2021-12-31 01:18:50|16412.9|16410.9|16414.9|16412.9|16414.9|16412.9|16409.6|16407.6|100
1640913540000|2021-12-31 01:19:00|16415|16413|16411.7|16409.7|16416.1|16414.1|16411.7|16409.7|85
1640913550000|2021-12-31 01:19:10|16411.6|16409.6|16410.7|16408.7|16412.1|16410.1|16410.1|16408.1|36
1640913560000|2021-12-31 01:19:20|16410.6|16408.6|16407.4|16405.4|16410.9|16408.9|16407.1|16405.1|78
1640913570000|2021-12-31 01:19:30|16407.5|16405.5|16406.4|16404.4|16408.4|16406.4|16406.4|16404.4|41
1640913580000|2021-12-31 01:19:40|16406.6|16404.6|16407|16405|16407.1|16405.1|16406.2|16404.2|32
1640913590000|2021-12-31 01:19:50|16406.9|16404.9|16406.5|16404.5|16406.9|16404.9|16406.4|16404.4|9
1640913600000|2021-12-31 01:20:00|16407.5|16405.5|16408.9|16406.9|16409|16407|16407.5|16405.5|33
1640913610000|2021-12-31 01:20:10|16408.1|16406.1|16407.7|16405.7|16409|16407|16407.4|16405.4|41
1640913620000|2021-12-31 01:20:20|16407.9|16405.9|16408.4|16406.4|16408.6|16406.6|16407.6|16405.6|6
1640913630000|2021-12-31 01:20:30|16408.6|16406.6|16409.1|16407.1|16409.2|16407.2|16408.5|16406.5|27
1640913640000|2021-12-31 01:20:40|16409.2|16407.2|16408.9|16406.9|16409.6|16407.6|16408.2|16406.2|40
1640913650000|2021-12-31 01:20:50|16409|16407|16409.7|16407.7|16409.9|16407.9|16408.7|16406.7|4
1640913660000|2021-12-31 01:21:00|16409.9|16407.9|16410|16408|16410|16408|16409.5|16407.5|11
1640913670000|2021-12-31 01:21:10|16409.9|16407.9|16411.2|16409.2|16411.4|16409.4|16409.9|16407.9|16
1640913680000|2021-12-31 01:21:20|16411.1|16409.1|16412.1|16410.1|16412.1|16410.1|16409.5|16407.5|45
1640913690000|2021-12-31 01:21:30|16412|16410|16410.7|16408.7|16412|16410|16410.4|16408.4|9
1640913700000|2021-12-31 01:21:40|16411|16409|16415.4|16413.4|16415.7|16413.7|16411|16409|70
1640913710000|2021-12-31 01:21:50|16415.5|16413.5|16412.9|16410.9|16415.5|16413.5|16412.2|16410.2|24
1640913720000|2021-12-31 01:22:00|16413|16411|16418.1|16416.1|16418.4|16416.4|16412.9|16410.9|96
1640913730000|2021-12-31 01:22:10|16418.7|16416.7|16420.9|16418.9|16421.1|16419.1|16418.5|16416.5|117
1640913740000|2021-12-31 01:22:20|16420.6|16418.6|16418.5|16416.5|16420.6|16418.6|16418.5|16416.5|27
1640913750000|2021-12-31 01:22:30|16418.4|16416.4|16419.2|16417.2|16419.5|16417.5|16417.9|16415.9|23
1640913760000|2021-12-31 01:22:40|16423.1|16421.1|16423.2|16421.2|16429.7|16427.7|16423.1|16421.1|221
1640913770000|2021-12-31 01:22:50|16423.1|16421.1|16428|16426|16428|16426|16422.1|16420.1|66
1640913780000|2021-12-31 01:23:00|16427.9|16425.9|16424.5|16422.5|16427.9|16425.9|16424.4|16422.4|66
1640913790000|2021-12-31 01:23:10|16424.4|16422.4|16423.1|16421.1|16424.6|16422.6|16421.7|16419.7|36
1640913800000|2021-12-31 01:23:20|16422.7|16420.7|16426.1|16424.1|16426.2|16424.2|16421.4|16419.4|37
1640913810000|2021-12-31 01:23:30|16426.2|16424.2|16426.7|16424.7|16428.9|16426.9|16426.2|16424.2|29
1640913820000|2021-12-31 01:23:40|16426.6|16424.6|16426.2|16424.2|16426.9|16424.9|16425|16423|8
1640913830000|2021-12-31 01:23:50|16426.4|16424.4|16426.9|16424.9|16427.6|16425.6|16426|16424|31
1640913840000|2021-12-31 01:24:00|16427|16425|16428.7|16426.7|16428.7|16426.7|16426.4|16424.4|44
1640913850000|2021-12-31 01:24:10|16428.9|16426.9|16427.5|16425.5|16430|16428|16427.5|16425.5|26
1640913860000|2021-12-31 01:24:20|16427.4|16425.4|16427.4|16425.4|16428.1|16426.1|16426.4|16424.4|11
1640913870000|2021-12-31 01:24:30|16427.2|16425.2|16427.2|16425.2|16428.1|16426.1|16427.1|16425.1|11
1640913880000|2021-12-31 01:24:40|16427.4|16425.4|16423.9|16421.9|16427.4|16425.4|16423.4|16421.4|54
1640913890000|2021-12-31 01:24:50|16424|16422|16423.9|16421.9|16424.4|16422.4|16423.2|16421.2|11
1640913900000|2021-12-31 01:25:00|16423.6|16421.6|16423.2|16421.2|16423.9|16421.9|16422.9|16420.9|22
1640913910000|2021-12-31 01:25:10|16423.1|16421.1|16424.4|16422.4|16424.5|16422.5|16422.9|16420.9|9
1640913920000|2021-12-31 01:25:20|16424.2|16422.2|16424.2|16422.2|16424.9|16422.9|16423.2|16421.2|9
1640913930000|2021-12-31 01:25:30|16424.5|16422.5|16423.4|16421.4|16424.6|16422.6|16423.1|16421.1|26
1640913940000|2021-12-31 01:25:40|16423.5|16421.5|16423.9|16421.9|16423.9|16421.9|16422.6|16420.6|10
1640913950000|2021-12-31 01:25:50|16423.7|16421.7|16423.2|16421.2|16423.7|16421.7|16423.2|16421.2|3
1640913960000|2021-12-31 01:26:00|16423.4|16421.4|16423.5|16421.5|16423.9|16421.9|16423.2|16421.2|9
1640913970000|2021-12-31 01:26:10|16423.2|16421.2|16422.9|16420.9|16423.9|16421.9|16422.2|16420.2|33
1640913980000|2021-12-31 01:26:20|16423.2|16421.2|16423.7|16421.7|16426|16424|16423.2|16421.2|31
1640913990000|2021-12-31 01:26:30|16423.9|16421.9|16424|16422|16424.4|16422.4|16423.7|16421.7|2
1640914000000|2021-12-31 01:26:40|16423.9|16421.9|16424.2|16422.2|16424.4|16422.4|16423.5|16421.5|9
1640914010000|2021-12-31 01:26:50|16424.4|16422.4|16423.9|16421.9|16424.5|16422.5|16423.6|16421.6|2
1640914020000|2021-12-31 01:27:00|16423.7|16421.7|16423.9|16421.9|16424|16422|16423.6|16421.6|8
1640914030000|2021-12-31 01:27:10|16423.7|16421.7|16424.4|16422.4|16424.4|16422.4|16422.7|16420.7|13
1640914040000|2021-12-31 01:27:20|16424.1|16422.1|16422.7|16420.7|16424.1|16422.1|16422.2|16420.2|16
1640914050000|2021-12-31 01:27:30|16422.9|16420.9|16423|16421|16424.1|16422.1|16422.9|16420.9|4
1640914060000|2021-12-31 01:27:40|16422.6|16420.6|16423.9|16421.9|16424.6|16422.6|16422.6|16420.6|27
1640914070000|2021-12-31 01:27:50|16424.1|16422.1|16424.9|16422.9|16425.1|16423.1|16423.9|16421.9|23
1640914080000|2021-12-31 01:28:00|16424.7|16422.7|16425.2|16423.2|16426.2|16424.2|16424.6|16422.6|16
1640914090000|2021-12-31 01:28:10|16425.1|16423.1|16424.7|16422.7|16425.1|16423.1|16424.4|16422.4|8
1640914100000|2021-12-31 01:28:20|16424.6|16422.6|16424.4|16422.4|16424.9|16422.9|16423.9|16421.9|10
1640914110000|2021-12-31 01:28:30|16424.6|16422.6|16424.4|16422.4|16424.6|16422.6|16423.9|16421.9|3
1640914120000|2021-12-31 01:28:40|16424.1|16422.1|16424.2|16422.2|16425|16423|16424|16422|5
1640914130000|2021-12-31 01:28:50|16424.4|16422.4|16422.6|16420.6|16424.4|16422.4|16422.6|16420.6|7
1640914140000|2021-12-31 01:29:00|16422.1|16420.1|16422.7|16420.7|16423.5|16421.5|16422.1|16420.1|1
1640914150000|2021-12-31 01:29:10|16422.9|16420.9|16422.2|16420.2|16422.9|16420.9|16422.1|16420.1|1
1640914160000|2021-12-31 01:29:20|16422.4|16420.4|16423.1|16421.1|16423.5|16421.5|16422.4|16420.4|35
1640914170000|2021-12-31 01:29:30|16423.5|16421.5|16423.2|16421.2|16423.5|16421.5|16423|16421|2
1640914180000|2021-12-31 01:29:40|16423.1|16421.1|16425|16423|16425.2|16423.2|16422.6|16420.6|22
1640914190000|2021-12-31 01:29:50|16424.9|16422.9|16425.2|16423.2|16425.2|16423.2|16424.4|16422.4|4
1640914200000|2021-12-31 01:30:00|16425.1|16423.1|16426.2|16424.2|16428.1|16426.1|16425.1|16423.1|37
1640914210000|2021-12-31 01:30:10|16426.1|16424.1|16425.6|16423.6|16426.2|16424.2|16425.2|16423.2|8
1640914220000|2021-12-31 01:30:20|16425.5|16423.5|16427.4|16425.4|16427.6|16425.6|16425.1|16423.1|60
1640914230000|2021-12-31 01:30:30|16427.1|16425.1|16426.9|16424.9|16427.4|16425.4|16425.9|16423.9|9
1640914240000|2021-12-31 01:30:40|16426.7|16424.7|16423.9|16421.9|16426.9|16424.9|16423.9|16421.9|19
1640914250000|2021-12-31 01:30:50|16423.7|16421.7|16422.6|16420.6|16424.4|16422.4|16422.2|16420.2|19
1640914260000|2021-12-31 01:31:00|16422.9|16420.9|16422.9|16420.9|16424.2|16422.2|16422.6|16420.6|13
1640914270000|2021-12-31 01:31:10|16422.7|16420.7|16420|16418|16423.2|16421.2|16420|16418|94
1640914280000|2021-12-31 01:31:20|16419.9|16417.9|16420.4|16418.4|16420.9|16418.9|16419.4|16417.4|20
1640914290000|2021-12-31 01:31:30|16420.2|16418.2|16421.2|16419.2|16421.4|16419.4|16419.9|16417.9|7
1640914300000|2021-12-31 01:31:40|16421.1|16419.1|16420.2|16418.2|16422.2|16420.2|16420.2|16418.2|8
1640914310000|2021-12-31 01:31:50|16420.1|16418.1|16420.4|16418.4|16421.7|16419.7|16419.9|16417.9|17
1640914320000|2021-12-31 01:32:00|16420.5|16418.5|16420.5|16418.5|16422.5|16420.5|16420.2|16418.2|70
1640914330000|2021-12-31 01:32:10|16420.6|16418.6|16420.4|16418.4|16420.9|16418.9|16420.2|16418.2|16
1640914340000|2021-12-31 01:32:20|16420.2|16418.2|16420.6|16418.6|16420.6|16418.6|16419.6|16417.6|3
1640914350000|2021-12-31 01:32:30|16420.5|16418.5|16422|16420|16422|16420|16420.2|16418.2|7
1640914360000|2021-12-31 01:32:40|16421.7|16419.7|16419.6|16417.6|16421.7|16419.7|16419.4|16417.4|8
1640914370000|2021-12-31 01:32:50|16419.5|16417.5|16420.1|16418.1|16420.5|16418.5|16419.4|16417.4|13
1640914380000|2021-12-31 01:33:00|16420|16418|16420.1|16418.1|16420.4|16418.4|16419.1|16417.1|17
1640914390000|2021-12-31 01:33:10|16420|16418|16419.4|16417.4|16420|16418|16418.9|16416.9|6
1640914400000|2021-12-31 01:33:20|16419.5|16417.5|16417.4|16415.4|16419.7|16417.7|16417.4|16415.4|56
1640914410000|2021-12-31 01:33:30|16417.2|16415.2|16417.4|16415.4|16418.1|16416.1|16417|16415|11
1640914420000|2021-12-31 01:33:40|16417.2|16415.2|16417.7|16415.7|16418.4|16416.4|16417.2|16415.2|16
1640914430000|2021-12-31 01:33:50|16417.9|16415.9|16418.1|16416.1|16418.2|16416.2|16417.5|16415.5|3
1640914440000|2021-12-31 01:34:00|16418.4|16416.4|16417.1|16415.1|16418.5|16416.5|16417.1|16415.1|37
1640914450000|2021-12-31 01:34:10|16417|16415|16415.9|16413.9|16417.1|16415.1|16415.9|16413.9|19
1640914460000|2021-12-31 01:34:20|16415.5|16413.5|16414.4|16412.4|16415.5|16413.5|16414|16412|79
1640914470000|2021-12-31 01:34:30|16414.2|16412.2|16413.4|16411.4|16414.6|16412.6|16413.4|16411.4|30
1640914480000|2021-12-31 01:34:40|16413.2|16411.2|16408.9|16406.9|16413.2|16411.2|16408.6|16406.6|61
1640914490000|2021-12-31 01:34:50|16409.1|16407.1|16408.9|16406.9|16409.5|16407.5|16408.1|16406.1|39
1640914500000|2021-12-31 01:35:00|16409.1|16407.1|16408.9|16406.9|16409.5|16407.5|16408.2|16406.2|25
1640914510000|2021-12-31 01:35:10|16408.7|16406.7|16412.9|16410.9|16413|16411|16408.7|16406.7|55
1640914520000|2021-12-31 01:35:20|16413|16411|16412.1|16410.1|16413.5|16411.5|16412.1|16410.1|26
1640914530000|2021-12-31 01:35:30|16411.6|16409.6|16412.1|16410.1|16412.9|16410.9|16411.2|16409.2|17
1640914540000|2021-12-31 01:35:40|16411.6|16409.6|16412.1|16410.1|16412.4|16410.4|16411.6|16409.6|4
1640914550000|2021-12-31 01:35:50|16411.4|16409.4|16411|16409|16411.5|16409.5|16410.6|16408.6|5
1640914560000|2021-12-31 01:36:00|16410.9|16408.9|16411.6|16409.6|16412.5|16410.5|16410.2|16408.2|11
1640914570000|2021-12-31 01:36:10|16411.7|16409.7|16413|16411|16413.1|16411.1|16411.7|16409.7|8
1640914580000|2021-12-31 01:36:20|16413.1|16411.1|16411.9|16409.9|16413.1|16411.1|16411.9|16409.9|12
1640914590000|2021-12-31 01:36:30|16412.2|16410.2|16412.1|16410.1|16412.9|16410.9|16412.1|16410.1|6
1640914600000|2021-12-31 01:36:40|16412|16410|16411.4|16409.4|16412.4|16410.4|16411.4|16409.4|5
1640914610000|2021-12-31 01:36:50|16411.2|16409.2|16410.6|16408.6|16411.4|16409.4|16410.5|16408.5|4
1640914620000|2021-12-31 01:37:00|16411.5|16409.5|16410.6|16408.6|16411.6|16409.6|16410.6|16408.6|4
1640914630000|2021-12-31 01:37:10|16410.5|16408.5|16410.4|16408.4|16411.1|16409.1|16410|16408|6
1640914640000|2021-12-31 01:37:20|16410.5|16408.5|16411.2|16409.2|16411.7|16409.7|16410.5|16408.5|3
1640914650000|2021-12-31 01:37:30|16411.4|16409.4|16412.4|16410.4|16412.5|16410.5|16411.4|16409.4|5
1640914660000|2021-12-31 01:37:40|16412.5|16410.5|16415|16413|16415|16413|16412.5|16410.5|10
1640914670000|2021-12-31 01:37:50|16415.4|16413.4|16415.1|16413.1|16415.7|16413.7|16414.6|16412.6|13
1640914680000|2021-12-31 01:38:00|16415.2|16413.2|16415.6|16413.6|16415.9|16413.9|16414.7|16412.7|9
1640914690000|2021-12-31 01:38:10|16415.5|16413.5|16416.4|16414.4|16416.5|16414.5|16415|16413|6
1640914700000|2021-12-31 01:38:20|16416.2|16414.2|16415.4|16413.4|16416.4|16414.4|16415.4|16413.4|5
1640914710000|2021-12-31 01:38:30|16415.5|16413.5|16413.7|16411.7|16415.6|16413.6|16413.7|16411.7|5
1640914720000|2021-12-31 01:38:40|16413.4|16411.4|16414.1|16412.1|16414.1|16412.1|16413.1|16411.1|8
1640914730000|2021-12-31 01:38:50|16414.5|16412.5|16416.4|16414.4|16416.4|16414.4|16414.5|16412.5|18
1640914740000|2021-12-31 01:39:00|16416.5|16414.5|16417.2|16415.2|16418.7|16416.7|16416.5|16414.5|36
1640914750000|2021-12-31 01:39:10|16417.1|16415.1|16417.1|16415.1|16417.4|16415.4|16416.6|16414.6|1
1640914760000|2021-12-31 01:39:20|16417.2|16415.2|16417.1|16415.1|16417.4|16415.4|16416.9|16414.9|3
1640914770000|2021-12-31 01:39:30|16417.2|16415.2|16417.9|16415.9|16417.9|16415.9|16417.1|16415.1|4
1640914780000|2021-12-31 01:39:40|16418.1|16416.1|16420.9|16418.9|16420.9|16418.9|16417.6|16415.6|28
1640914790000|2021-12-31 01:39:50|16420.6|16418.6|16419.4|16417.4|16421|16419|16419.4|16417.4|46
1640914800000|2021-12-31 01:40:00|16419.7|16417.7|16418.6|16416.6|16420.1|16418.1|16418|16416|34
1640914810000|2021-12-31 01:40:10|16418.5|16416.5|16417.6|16415.6|16419|16417|16417.4|16415.4|17
1640914820000|2021-12-31 01:40:20|16417.7|16415.7|16418.1|16416.1|16418.4|16416.4|16416.6|16414.6|31
1640914830000|2021-12-31 01:40:30|16418|16416|16419.1|16417.1|16419.4|16417.4|16417.5|16415.5|8
1640914840000|2021-12-31 01:40:40|16419.4|16417.4|16417.6|16415.6|16419.4|16417.4|16417.6|16415.6|10
1640914850000|2021-12-31 01:40:50|16417.5|16415.5|16416.2|16414.2|16417.6|16415.6|16416.2|16414.2|10
1640914860000|2021-12-31 01:41:00|16416.1|16414.1|16414|16412|16416.5|16414.5|16414|16412|20
1640914870000|2021-12-31 01:41:10|16413.6|16411.6|16415.1|16413.1|16415.1|16413.1|16413.5|16411.5|28
1640914880000|2021-12-31 01:41:20|16414.9|16412.9|16417.7|16415.7|16418.6|16416.6|16414.9|16412.9|31
1640914890000|2021-12-31 01:41:30|16418.1|16416.1|16418|16416|16418.4|16416.4|16417.9|16415.9|7
1640914900000|2021-12-31 01:41:40|16418.2|16416.2|16418.6|16416.6|16419.1|16417.1|16418.2|16416.2|10
1640914910000|2021-12-31 01:41:50|16418.2|16416.2|16420.4|16418.4|16421.4|16419.4|16418|16416|38
1640914920000|2021-12-31 01:42:00|16420.2|16418.2|16418.5|16416.5|16420.7|16418.7|16418.4|16416.4|7
1640914930000|2021-12-31 01:42:10|16418.4|16416.4|16418|16416|16418.9|16416.9|16417.6|16415.6|8
1640914940000|2021-12-31 01:42:20|16418.1|16416.1|16419|16417|16419.9|16417.9|16418.1|16416.1|9
1640914950000|2021-12-31 01:42:30|16418.9|16416.9|16420.4|16418.4|16420.5|16418.5|16418.9|16416.9|25
1640914960000|2021-12-31 01:42:40|16420.2|16418.2|16418|16416|16420.4|16418.4|16417.7|16415.7|10
1640914970000|2021-12-31 01:42:50|16418.1|16416.1|16419.2|16417.2|16419.4|16417.4|16417.2|16415.2|19
1640914980000|2021-12-31 01:43:00|16419.1|16417.1|16420.5|16418.5|16421.1|16419.1|16418.7|16416.7|11
1640914990000|2021-12-31 01:43:10|16420.4|16418.4|16423|16421|16423.5|16421.5|16420.4|16418.4|37
1640915000000|2021-12-31 01:43:20|16423.1|16421.1|16422.6|16420.6|16423.4|16421.4|16421.9|16419.9|25
1640915010000|2021-12-31 01:43:30|16422.5|16420.5|16423|16421|16423.4|16421.4|16422.1|16420.1|12
1640915020000|2021-12-31 01:43:40|16423.1|16421.1|16422.5|16420.5|16423.4|16421.4|16422.2|16420.2|17
1640915030000|2021-12-31 01:43:50|16422.4|16420.4|16422.4|16420.4|16422.7|16420.7|16422.1|16420.1|2
1640915040000|2021-12-31 01:44:00|16422.1|16420.1|16420.4|16418.4|16422.2|16420.2|16420.2|16418.2|12
1640915050000|2021-12-31 01:44:10|16420.2|16418.2|16420.4|16418.4|16421|16419|16419.7|16417.7|11
1640915060000|2021-12-31 01:44:20|16420.2|16418.2|16419.9|16417.9|16420.2|16418.2|16419.6|16417.6|10
1640915070000|2021-12-31 01:44:30|16420.1|16418.1|16421.1|16419.1|16421.5|16419.5|16419.4|16417.4|20
1640915080000|2021-12-31 01:44:40|16421.2|16419.2|16423.2|16421.2|16423.4|16421.4|16421.2|16419.2|23
1640915090000|2021-12-31 01:44:50|16423.1|16421.1|16422.6|16420.6|16423.1|16421.1|16422.5|16420.5|10
1640915100000|2021-12-31 01:45:00|16422.7|16420.7|16422.6|16420.6|16423.7|16421.7|16421.9|16419.9|16
1640915110000|2021-12-31 01:45:10|16422.5|16420.5|16422.1|16420.1|16422.6|16420.6|16421.6|16419.6|3
1640915120000|2021-12-31 01:45:20|16421.6|16419.6|16421.5|16419.5|16422.2|16420.2|16421.4|16419.4|5
1640915130000|2021-12-31 01:45:30|16421.1|16419.1|16420.5|16418.5|16421.6|16419.6|16420.4|16418.4|9
1640915140000|2021-12-31 01:45:40|16420.9|16418.9|16419.1|16417.1|16420.9|16418.9|16419.1|16417.1|13
1640915150000|2021-12-31 01:45:50|16419.2|16417.2|16421.4|16419.4|16421.6|16419.6|16417.9|16415.9|41
1640915160000|2021-12-31 01:46:00|16421.2|16419.2|16420.2|16418.2|16421.4|16419.4|16420.2|16418.2|26
1640915170000|2021-12-31 01:46:10|16420|16418|16420.6|16418.6|16420.6|16418.6|16419.7|16417.7|12
1640915180000|2021-12-31 01:46:20|16420.5|16418.5|16420.7|16418.7|16421.4|16419.4|16419.9|16417.9|6
1640915190000|2021-12-31 01:46:30|16420.6|16418.6|16420.6|16418.6|16420.7|16418.7|16420.1|16418.1|6
1640915200000|2021-12-31 01:46:40|16420.1|16418.1|16419.5|16417.5|16420.7|16418.7|16419.4|16417.4|5
1640915210000|2021-12-31 01:46:50|16419.6|16417.6|16420.1|16418.1|16420.6|16418.6|16419.6|16417.6|16
1640915220000|2021-12-31 01:47:00|16419.6|16417.6|16421.4|16419.4|16421.4|16419.4|16419.2|16417.2|9
1640915230000|2021-12-31 01:47:10|16421.2|16419.2|16421|16419|16421.6|16419.6|16420.9|16418.9|5
1640915240000|2021-12-31 01:47:20|16420.9|16418.9|16420.6|16418.6|16422|16420|16420.5|16418.5|15
1640915250000|2021-12-31 01:47:30|16420.5|16418.5|16421.4|16419.4|16421.4|16419.4|16420.5|16418.5|10
1640915260000|2021-12-31 01:47:40|16421.7|16419.7|16421.6|16419.6|16421.9|16419.9|16421.2|16419.2|5
1640915270000|2021-12-31 01:47:50|16421.5|16419.5|16421.9|16419.9|16421.9|16419.9|16420.9|16418.9|3
1640915280000|2021-12-31 01:48:00|16421.7|16419.7|16422.1|16420.1|16422.1|16420.1|16421|16419|14
1640915290000|2021-12-31 01:48:10|16421.7|16419.7|16421.1|16419.1|16421.7|16419.7|16421|16419|3
1640915300000|2021-12-31 01:48:20|16421.2|16419.2|16421.6|16419.6|16421.9|16419.9|16421.1|16419.1|1
1640915310000|2021-12-31 01:48:30|16421.5|16419.5|16418.7|16416.7|16421.7|16419.7|16418.5|16416.5|15
1640915320000|2021-12-31 01:48:40|16419.1|16417.1|16418.5|16416.5|16419.1|16417.1|16418.4|16416.4|15
1640915330000|2021-12-31 01:48:50|16418.6|16416.6|16420.9|16418.9|16421|16419|16418.5|16416.5|27
1640915340000|2021-12-31 01:49:00|16420.7|16418.7|16421.4|16419.4|16421.5|16419.5|16420.6|16418.6|6
1640915350000|2021-12-31 01:49:10|16421.1|16419.1|16421.9|16419.9|16422.1|16420.1|16421|16419|8
1640915360000|2021-12-31 01:49:20|16421.6|16419.6|16421|16419|16422|16420|16421|16419|3
1640915370000|2021-12-31 01:49:30|16420.9|16418.9|16420.7|16418.7|16421.1|16419.1|16420.4|16418.4|4
1640915380000|2021-12-31 01:49:40|16420.9|16418.9|16421|16419|16421.1|16419.1|16420.6|16418.6|1
1640915390000|2021-12-31 01:49:50|16421.1|16419.1|16420.5|16418.5|16421.1|16419.1|16420.5|16418.5|0
1640915400000|2021-12-31 01:50:00|16420.6|16418.6|16420.7|16418.7|16421.4|16419.4|16420.4|16418.4|10
1640915410000|2021-12-31 01:50:10|16420.9|16418.9|16420|16418|16420.9|16418.9|16420|16418|4
1640915420000|2021-12-31 01:50:20|16420.6|16418.6|16420.6|16418.6|16420.6|16418.6|16420.1|16418.1|4
1640915430000|2021-12-31 01:50:30|16420.5|16418.5|16420.2|16418.2|16420.6|16418.6|16420.2|16418.2|0
1640915440000|2021-12-31 01:50:40|16420.1|16418.1|16420.5|16418.5|16420.6|16418.6|16420.1|16418.1|0
1640915450000|2021-12-31 01:50:50|16420.4|16418.4|16420.6|16418.6|16420.7|16418.7|16420.4|16418.4|2
1640915460000|2021-12-31 01:51:00|16420.4|16418.4|16423.9|16421.9|16423.9|16421.9|16420.2|16418.2|38
1640915470000|2021-12-31 01:51:10|16423.7|16421.7|16427.1|16425.1|16427.1|16425.1|16423.7|16421.7|81
1640915480000|2021-12-31 01:51:20|16427.2|16425.2|16425.1|16423.1|16427.6|16425.6|16424.9|16422.9|31
1640915490000|2021-12-31 01:51:30|16425.2|16423.2|16423|16421|16425.5|16423.5|16423|16421|25
1640915500000|2021-12-31 01:51:40|16422.9|16420.9|16423.5|16421.5|16424.9|16422.9|16422|16420|44
1640915510000|2021-12-31 01:51:50|16423.6|16421.6|16424.9|16422.9|16425.2|16423.2|16423.5|16421.5|4
1640915520000|2021-12-31 01:52:00|16424.7|16422.7|16424.9|16422.9|16425.1|16423.1|16424.6|16422.6|14
1640915530000|2021-12-31 01:52:10|16425|16423|16423.6|16421.6|16425.1|16423.1|16423.6|16421.6|5
1640915540000|2021-12-31 01:52:20|16423.4|16421.4|16423.1|16421.1|16423.7|16421.7|16422.9|16420.9|8
1640915550000|2021-12-31 01:52:30|16423.2|16421.2|16423.5|16421.5|16424|16422|16423|16421|7
1640915560000|2021-12-31 01:52:40|16423.4|16421.4|16423.2|16421.2|16423.9|16421.9|16422.7|16420.7|13
1640915570000|2021-12-31 01:52:50|16423.1|16421.1|16423.2|16421.2|16423.4|16421.4|16423|16421|1
1640915580000|2021-12-31 01:53:00|16423.4|16421.4|16423.5|16421.5|16423.7|16421.7|16423.1|16421.1|12
1640915590000|2021-12-31 01:53:10|16423.4|16421.4|16423.4|16421.4|16423.9|16421.9|16423.1|16421.1|7
1640915600000|2021-12-31 01:53:20|16423.1|16421.1|16421.6|16419.6|16423.4|16421.4|16421.4|16419.4|15
1640915610000|2021-12-31 01:53:30|16421.7|16419.7|16421.4|16419.4|16422.4|16420.4|16421|16419|10
1640915620000|2021-12-31 01:53:40|16421.2|16419.2|16419.7|16417.7|16421.2|16419.2|16419.6|16417.6|41
1640915630000|2021-12-31 01:53:50|16419.9|16417.9|16419.9|16417.9|16420.6|16418.6|16419.7|16417.7|1
1640915640000|2021-12-31 01:54:00|16419.7|16417.7|16418.6|16416.6|16420.1|16418.1|16418.6|16416.6|14
1640915650000|2021-12-31 01:54:10|16418.4|16416.4|16416.9|16414.9|16418.4|16416.4|16416.2|16414.2|11
1640915660000|2021-12-31 01:54:20|16416.5|16414.5|16417|16415|16418.4|16416.4|16416.4|16414.4|5
1640915670000|2021-12-31 01:54:30|16417.4|16415.4|16418.6|16416.6|16418.9|16416.9|16417.1|16415.1|20
1640915680000|2021-12-31 01:54:40|16418.5|16416.5|16418.6|16416.6|16419.4|16417.4|16418.5|16416.5|8
1640915690000|2021-12-31 01:54:50|16418.7|16416.7|16419.5|16417.5|16419.5|16417.5|16418.5|16416.5|6
1640915700000|2021-12-31 01:55:00|16419.1|16417.1|16419.2|16417.2|16419.6|16417.6|16418.9|16416.9|6
1640915710000|2021-12-31 01:55:10|16419.1|16417.1|16419.4|16417.4|16419.6|16417.6|16419.1|16417.1|0
1640915720000|2021-12-31 01:55:20|16419.5|16417.5|16419.1|16417.1|16419.5|16417.5|16419.1|16417.1|1
1640915730000|2021-12-31 01:55:30|16418.6|16416.6|16421.1|16419.1|16421.2|16419.2|16418.6|16416.6|14
1640915740000|2021-12-31 01:55:40|16421.2|16419.2|16423.6|16421.6|16424|16422|16421.2|16419.2|26
1640915750000|2021-12-31 01:55:50|16423.5|16421.5|16425.5|16423.5|16425.5|16423.5|16423.4|16421.4|19
1640915760000|2021-12-31 01:56:00|16426|16424|16424.9|16422.9|16426.2|16424.2|16424.5|16422.5|20
1640915770000|2021-12-31 01:56:10|16425|16423|16423.2|16421.2|16425|16423|16422.9|16420.9|7
1640915780000|2021-12-31 01:56:20|16423.4|16421.4|16424.4|16422.4|16424.5|16422.5|16423.4|16421.4|6
1640915790000|2021-12-31 01:56:30|16424.1|16422.1|16423.1|16421.1|16425.9|16423.9|16423.1|16421.1|65
1640915800000|2021-12-31 01:56:40|16423.2|16421.2|16425|16423|16425|16423|16422.9|16420.9|18
1640915810000|2021-12-31 01:56:50|16424.9|16422.9|16422.7|16420.7|16424.9|16422.9|16422.4|16420.4|22
1640915820000|2021-12-31 01:57:00|16422.6|16420.6|16422.1|16420.1|16423.5|16421.5|16422.1|16420.1|10
1640915830000|2021-12-31 01:57:10|16422|16420|16421.5|16419.5|16422|16420|16421|16419|9
1640915840000|2021-12-31 01:57:20|16421.6|16419.6|16423.1|16421.1|16423.2|16421.2|16421.6|16419.6|18
1640915850000|2021-12-31 01:57:30|16423.4|16421.4|16422.7|16420.7|16423.4|16421.4|16422.1|16420.1|3
1640915860000|2021-12-31 01:57:40|16423.1|16421.1|16422.9|16420.9|16423.4|16421.4|16422.6|16420.6|3
1640915870000|2021-12-31 01:57:50|16423|16421|16422.6|16420.6|16423.1|16421.1|16422.6|16420.6|5
1640915880000|2021-12-31 01:58:00|16422.7|16420.7|16424.5|16422.5|16424.7|16422.7|16422.7|16420.7|6
1640915890000|2021-12-31 01:58:10|16424.6|16422.6|16424.4|16422.4|16424.9|16422.9|16424.2|16422.2|3
1640915900000|2021-12-31 01:58:20|16423.9|16421.9|16424|16422|16424.1|16422.1|16422.9|16420.9|25
1640915910000|2021-12-31 01:58:30|16423.5|16421.5|16424.4|16422.4|16424.6|16422.6|16423.5|16421.5|2
1640915920000|2021-12-31 01:58:40|16424.6|16422.6|16424.6|16422.6|16425|16423|16424.2|16422.2|5
1640915930000|2021-12-31 01:58:50|16424.5|16422.5|16424.6|16422.6|16424.6|16422.6|16424.4|16422.4|1
1640915940000|2021-12-31 01:59:00|16424.5|16422.5|16425.6|16423.6|16425.7|16423.7|16424.4|16422.4|12
1640915950000|2021-12-31 01:59:10|16425.5|16423.5|16426.2|16424.2|16426.2|16424.2|16425.2|16423.2|10
1640915960000|2021-12-31 01:59:20|16426.5|16424.5|16427.1|16425.1|16427.4|16425.4|16426.2|16424.2|12
1640915970000|2021-12-31 01:59:30|16427.2|16425.2|16427.4|16425.4|16427.5|16425.5|16426.7|16424.7|14
1640915980000|2021-12-31 01:59:40|16427.9|16425.9|16427.7|16425.7|16428.1|16426.1|16427.2|16425.2|8
1640915990000|2021-12-31 01:59:50|16427.9|16425.9|16427.2|16425.2|16427.9|16425.9|16427|16425|10
1640916000000|2021-12-31 02:00:00|16427.1|16425.1|16423.2|16421.2|16428.4|16426.4|16422.9|16420.9|106
1640916010000|2021-12-31 02:00:10|16423.4|16421.4|16424.4|16422.4|16424.9|16422.9|16423.4|16421.4|8
1640916020000|2021-12-31 02:00:20|16424.6|16422.6|16422.5|16420.5|16424.6|16422.6|16422.5|16420.5|8
1640916030000|2021-12-31 02:00:30|16422.9|16420.9|16420.4|16418.4|16423.1|16421.1|16420.4|16418.4|29
1640916040000|2021-12-31 02:00:40|16420.2|16418.2|16420.2|16418.2|16421.4|16419.4|16419.4|16417.4|21
1640916050000|2021-12-31 02:00:50|16419.9|16417.9|16419.4|16417.4|16420.2|16418.2|16417.6|16415.6|25
1640916060000|2021-12-31 02:01:00|16419.2|16417.2|16421.1|16419.1|16421.7|16419.7|16419.1|16417.1|17
1640916070000|2021-12-31 02:01:10|16421.4|16419.4|16420.7|16418.7|16421.4|16419.4|16420.7|16418.7|7
1640916080000|2021-12-31 02:01:20|16420.9|16418.9|16420.5|16418.5|16421|16419|16419.7|16417.7|4
1640916090000|2021-12-31 02:01:30|16420.9|16418.9|16421.5|16419.5|16421.6|16419.6|16420.5|16418.5|9
1640916100000|2021-12-31 02:01:40|16421.4|16419.4|16422.6|16420.6|16422.9|16420.9|16421.4|16419.4|12
1640916110000|2021-12-31 02:01:50|16422.7|16420.7|16422.6|16420.6|16422.7|16420.7|16422.1|16420.1|3
1640916120000|2021-12-31 02:02:00|16422.5|16420.5|16423.4|16421.4|16423.6|16421.6|16422.4|16420.4|11
1640916130000|2021-12-31 02:02:10|16423.2|16421.2|16423.1|16421.1|16423.5|16421.5|16422.7|16420.7|2
1640916140000|2021-12-31 02:02:20|16423|16421|16423.2|16421.2|16423.2|16421.2|16422.5|16420.5|4
1640916150000|2021-12-31 02:02:30|16423.6|16421.6|16424.1|16422.1|16424.1|16422.1|16423.4|16421.4|14
1640916160000|2021-12-31 02:02:40|16424.2|16422.2|16425|16423|16425.2|16423.2|16423.6|16421.6|18
1640916170000|2021-12-31 02:02:50|16424.9|16422.9|16425.9|16423.9|16426.1|16424.1|16424.4|16422.4|19
1640916180000|2021-12-31 02:03:00|16425.4|16423.4|16425.5|16423.5|16426.1|16424.1|16425.4|16423.4|6
1640916190000|2021-12-31 02:03:10|16425.6|16423.6|16425.9|16423.9|16426.1|16424.1|16425.1|16423.1|8
1640916200000|2021-12-31 02:03:20|16426|16424|16427.4|16425.4|16427.4|16425.4|16425.7|16423.7|13
1640916210000|2021-12-31 02:03:30|16427.5|16425.5|16426|16424|16427.6|16425.6|16426|16424|6
1640916220000|2021-12-31 02:03:40|16426.1|16424.1|16425.9|16423.9|16426.6|16424.6|16425.5|16423.5|5
1640916230000|2021-12-31 02:03:50|16425.7|16423.7|16425|16423|16425.7|16423.7|16424.6|16422.6|6
1640916240000|2021-12-31 02:04:00|16424.9|16422.9|16424.2|16422.2|16425.2|16423.2|16424.1|16422.1|3
1640916250000|2021-12-31 02:04:10|16424.5|16422.5|16425|16423|16425.6|16423.6|16424.4|16422.4|14
1640916260000|2021-12-31 02:04:20|16425.1|16423.1|16424.4|16422.4|16425.1|16423.1|16424.4|16422.4|1
1640916270000|2021-12-31 02:04:30|16424.2|16422.2|16423.6|16421.6|16424.2|16422.2|16423.6|16421.6|5
1640916280000|2021-12-31 02:04:40|16423.7|16421.7|16423.2|16421.2|16423.7|16421.7|16423.2|16421.2|4
1640916290000|2021-12-31 02:04:50|16423.1|16421.1|16422|16420|16423.2|16421.2|16422|16420|38
1640916300000|2021-12-31 02:05:00|16422.1|16420.1|16422.1|16420.1|16422.6|16420.6|16421.9|16419.9|11
1640916310000|2021-12-31 02:05:10|16422.2|16420.2|16422.6|16420.6|16423.1|16421.1|16422.1|16420.1|13
1640916320000|2021-12-31 02:05:20|16422.5|16420.5|16422.1|16420.1|16422.5|16420.5|16421.9|16419.9|5
1640916330000|2021-12-31 02:05:30|||||||||1
1640916340000|2021-12-31 02:05:40|16422|16420|16421.4|16419.4|16422|16420|16420.5|16418.5|56
1640916350000|2021-12-31 02:05:50|16421.2|16419.2|16421.9|16419.9|16422.4|16420.4|16421.2|16419.2|6
1640916360000|2021-12-31 02:06:00|16422|16420|16423.4|16421.4|16423.4|16421.4|16421.1|16419.1|5
1640916370000|2021-12-31 02:06:10|16423.9|16421.9|16423.9|16421.9|16424.2|16422.2|16423.5|16421.5|3
1640916380000|2021-12-31 02:06:20|16424|16422|16423.9|16421.9|16424.4|16422.4|16423.5|16421.5|6
1640916390000|2021-12-31 02:06:30|16424.1|16422.1|16424.4|16422.4|16424.5|16422.5|16424.1|16422.1|4
1640916400000|2021-12-31 02:06:40|16424.5|16422.5|16423.5|16421.5|16424.6|16422.6|16423.5|16421.5|4
1640916410000|2021-12-31 02:06:50|16423.4|16421.4|16425.1|16423.1|16425.2|16423.2|16423.4|16421.4|9
1640916420000|2021-12-31 02:07:00|16425.2|16423.2|16424.6|16422.6|16425.2|16423.2|16424.2|16422.2|10
1640916430000|2021-12-31 02:07:10|16424.5|16422.5|16424.5|16422.5|16424.6|16422.6|16424.1|16422.1|2
1640916440000|2021-12-31 02:07:20|16424.6|16422.6|16423.9|16421.9|16424.6|16422.6|16423.5|16421.5|2
1640916450000|2021-12-31 02:07:30|16424.5|16422.5|16424.1|16422.1|16424.7|16422.7|16424.1|16422.1|2
1640916460000|2021-12-31 02:07:40|16424|16422|16424.1|16422.1|16424.4|16422.4|16423.9|16421.9|0
1640916470000|2021-12-31 02:07:50|16424|16422|16423.6|16421.6|16424.2|16422.2|16423.6|16421.6|0
1640916480000|2021-12-31 02:08:00|16423.7|16421.7|16423.9|16421.9|16423.9|16421.9|16423.6|16421.6|0
1640916490000|2021-12-31 02:08:10|16423.6|16421.6|16423.5|16421.5|16423.6|16421.6|16423.2|16421.2|0
1640916500000|2021-12-31 02:08:20|16423.4|16421.4|16422.1|16420.1|16423.4|16421.4|16422|16420|4
1640916510000|2021-12-31 02:08:30|16422.5|16420.5|16422.6|16420.6|16423.1|16421.1|16422.1|16420.1|4
1640916520000|2021-12-31 02:08:40|16422.7|16420.7|16423.1|16421.1|16423.1|16421.1|16422.7|16420.7|0
1640916530000|2021-12-31 02:08:50|16423|16421|16423.7|16421.7|16423.7|16421.7|16422.9|16420.9|0
1640916540000|2021-12-31 02:09:00|16423.9|16421.9|16423|16421|16424.6|16422.6|16423|16421|6
1640916550000|2021-12-31 02:09:10|16423.1|16421.1|16423|16421|16423.2|16421.2|16422.7|16420.7|8
1640916560000|2021-12-31 02:09:20|16423.1|16421.1|16423.2|16421.2|16423.4|16421.4|16422.9|16420.9|1
1640916570000|2021-12-31 02:09:30|16423.4|16421.4|16424.2|16422.2|16424.4|16422.4|16423.2|16421.2|5
1640916580000|2021-12-31 02:09:40|16424.4|16422.4|16424.1|16422.1|16424.4|16422.4|16424|16422|0
1640916590000|2021-12-31 02:09:50|16424|16422|16423.4|16421.4|16424|16422|16423.1|16421.1|6
1640916600000|2021-12-31 02:10:00|16423.9|16421.9|16423.2|16421.2|16423.9|16421.9|16423.1|16421.1|7
1640916610000|2021-12-31 02:10:10|16423.4|16421.4|16422.4|16420.4|16423.4|16421.4|16422.4|16420.4|5
1640916620000|2021-12-31 02:10:20|16422.5|16420.5|16422.1|16420.1|16423.2|16421.2|16422.1|16420.1|4
1640916630000|2021-12-31 02:10:30|16422.4|16420.4|16422|16420|16422.4|16420.4|16422|16420|2
1640916640000|2021-12-31 02:10:40|16422.1|16420.1|16421.6|16419.6|16422.4|16420.4|16421.5|16419.5|6
1640916650000|2021-12-31 02:10:50|16421.5|16419.5|16422.9|16420.9|16423.4|16421.4|16421.5|16419.5|6
1640916660000|2021-12-31 02:11:00|16423|16421|16423.2|16421.2|16423.9|16421.9|16423|16421|3
1640916670000|2021-12-31 02:11:10|16423.9|16421.9|16423.1|16421.1|16423.9|16421.9|16423.1|16421.1|4
1640916680000|2021-12-31 02:11:20|16423.2|16421.2|16422.4|16420.4|16423.2|16421.2|16422.2|16420.2|2
1640916690000|2021-12-31 02:11:30|16422.5|16420.5|16422.6|16420.6|16422.9|16420.9|16422.4|16420.4|1
1640916700000|2021-12-31 02:11:40|16422.5|16420.5|16421.6|16419.6|16422.6|16420.6|16421.5|16419.5|2
1640916710000|2021-12-31 02:11:50|16421.5|16419.5|16421.9|16419.9|16421.9|16419.9|16421.5|16419.5|0
1640916720000|2021-12-31 02:12:00|16422|16420|16421.7|16419.7|16422.1|16420.1|16421.7|16419.7|0
1640916730000|2021-12-31 02:12:10|16421.5|16419.5|16421.2|16419.2|16421.6|16419.6|16421.2|16419.2|5
1640916740000|2021-12-31 02:12:20|16421.4|16419.4|16421.6|16419.6|16422|16420|16421.4|16419.4|3
1640916750000|2021-12-31 02:12:30|16421.7|16419.7|16420.4|16418.4|16421.7|16419.7|16420.4|16418.4|11
1640916760000|2021-12-31 02:12:40|16420.2|16418.2|16420.1|16418.1|16420.9|16418.9|16420.1|16418.1|4
1640916770000|2021-12-31 02:12:50|16419.6|16417.6|16420.5|16418.5|16420.9|16418.9|16419.6|16417.6|9
1640916780000|2021-12-31 02:13:00|16420.9|16418.9|16420.4|16418.4|16420.9|16418.9|16420.4|16418.4|5
1640916790000|2021-12-31 02:13:10|16420.2|16418.2|16419.9|16417.9|16420.4|16418.4|16419.9|16417.9|3
1640916800000|2021-12-31 02:13:20|16420.1|16418.1|16419.6|16417.6|16420.1|16418.1|16419.1|16417.1|16
1640916810000|2021-12-31 02:13:30|16419.5|16417.5|16420|16418|16420.5|16418.5|16419.2|16417.2|3
1640916820000|2021-12-31 02:13:40|16419.9|16417.9|16419.1|16417.1|16419.9|16417.9|16419.1|16417.1|5
1640916830000|2021-12-31 02:13:50|16419.4|16417.4|16419.2|16417.2|16419.4|16417.4|16419.1|16417.1|3
1640916840000|2021-12-31 02:14:00|16420.1|16418.1|16420.5|16418.5|16420.9|16418.9|16419.5|16417.5|13
1640916850000|2021-12-31 02:14:10|16420.9|16418.9|16418.7|16416.7|16420.9|16418.9|16418.1|16416.1|28
1640916860000|2021-12-31 02:14:20|16418.6|16416.6|16418.6|16416.6|16418.7|16416.7|16418.4|16416.4|3
1640916870000|2021-12-31 02:14:30|16418.7|16416.7|16418.5|16416.5|16418.7|16416.7|16418|16416|19
1640916880000|2021-12-31 02:14:40|16418.4|16416.4|16419.6|16417.6|16419.9|16417.9|16418.4|16416.4|24
1640916890000|2021-12-31 02:14:50|16419.5|16417.5|16416.5|16414.5|16419.5|16417.5|16416.5|16414.5|32
1640916900000|2021-12-31 02:15:00|16416.7|16414.7|16416.4|16414.4|16417.6|16415.6|16415.7|16413.7|32
1640916910000|2021-12-31 02:15:10|16416.2|16414.2|16416.2|16414.2|16416.4|16414.4|16415.7|16413.7|12
1640916920000|2021-12-31 02:15:20|16416.1|16414.1|16415.9|16413.9|16416.1|16414.1|16415.6|16413.6|7
1640916930000|2021-12-31 02:15:30|16415.7|16413.7|16415.9|16413.9|16416.4|16414.4|16415.4|16413.4|13
1640916940000|2021-12-31 02:15:40|16416.2|16414.2|16415.7|16413.7|16416.2|16414.2|16415.6|16413.6|5
1640916950000|2021-12-31 02:15:50|16415.6|16413.6|16415.5|16413.5|16415.7|16413.7|16415.2|16413.2|7
1640916960000|2021-12-31 02:16:00|16415.9|16413.9|16416.1|16414.1|16417.1|16415.1|16415.9|16413.9|34
1640916970000|2021-12-31 02:16:10|16416|16414|16415.6|16413.6|16416.2|16414.2|16415.6|16413.6|1
1640916980000|2021-12-31 02:16:20|16415.7|16413.7|16416.4|16414.4|16416.5|16414.5|16415.7|16413.7|4
1640916990000|2021-12-31 02:16:30|16416.2|16414.2|16416.7|16414.7|16417.1|16415.1|16416.1|16414.1|21
1640917000000|2021-12-31 02:16:40|16417.1|16415.1|16416.6|16414.6|16417.4|16415.4|16416.5|16414.5|14
1640917010000|2021-12-31 02:16:50|16416.7|16414.7|16417.9|16415.9|16418.1|16416.1|16416.4|16414.4|9
1640917020000|2021-12-31 02:17:00|16418.1|16416.1|16418|16416|16418.9|16416.9|16417.9|16415.9|8
1640917030000|2021-12-31 02:17:10|16417.9|16415.9|16415.6|16413.6|16417.9|16415.9|16415.6|16413.6|10
1640917040000|2021-12-31 02:17:20|16415.4|16413.4|16413.1|16411.1|16415.6|16413.6|16413.1|16411.1|39
1640917050000|2021-12-31 02:17:30|16413.2|16411.2|16414.9|16412.9|16414.9|16412.9|16413|16411|27
1640917060000|2021-12-31 02:17:40|16415|16413|16415.6|16413.6|16415.7|16413.7|16414.9|16412.9|4
1640917070000|2021-12-31 02:17:50|16415.4|16413.4|16415.6|16413.6|16415.7|16413.7|16415.2|16413.2|4
1640917080000|2021-12-31 02:18:00|16416.4|16414.4|16417.4|16415.4|16417.4|16415.4|16415.6|16413.6|12
1640917090000|2021-12-31 02:18:10|16417.5|16415.5|16417.1|16415.1|16418|16416|16417.1|16415.1|2
1640917100000|2021-12-31 02:18:20|16417.2|16415.2|16417.4|16415.4|16417.6|16415.6|16417.1|16415.1|2
1640917110000|2021-12-31 02:18:30|16417.6|16415.6|16417.9|16415.9|16418.6|16416.6|16417.6|16415.6|2
1640917120000|2021-12-31 02:18:40|16418|16416|16417.9|16415.9|16418.5|16416.5|16417.9|16415.9|3
1640917130000|2021-12-31 02:18:50|16417.7|16415.7|16417.7|16415.7|16417.9|16415.9|16417.1|16415.1|4
1640917140000|2021-12-31 02:19:00|16417.9|16415.9|16418.6|16416.6|16419|16417|16417.9|16415.9|3
1640917150000|2021-12-31 02:19:10|16418.7|16416.7|16421.1|16419.1|16422.7|16420.7|16418.7|16416.7|85
1640917160000|2021-12-31 02:19:20|16421|16419|16421.6|16419.6|16422|16420|16420.9|16418.9|7
1640917170000|2021-12-31 02:19:30|16421.4|16419.4|16421.5|16419.5|16422.1|16420.1|16421.4|16419.4|5
1640917180000|2021-12-31 02:19:40|16421.6|16419.6|16421.6|16419.6|16422|16420|16421.4|16419.4|7
1640917190000|2021-12-31 02:19:50|16421.5|16419.5|16421.6|16419.6|16421.6|16419.6|16421.5|16419.5|2
1640917200000|2021-12-31 02:20:00|16421.7|16419.7|16422|16420|16422|16420|16421.4|16419.4|5
1640917210000|2021-12-31 02:20:10|16421.6|16419.6|16417.6|16415.6|16421.9|16419.9|16417.6|16415.6|42
1640917220000|2021-12-31 02:20:20|16418.1|16416.1|16418.1|16416.1|16418.4|16416.4|16417.6|16415.6|7
1640917230000|2021-12-31 02:20:30|16417.9|16415.9|16420.1|16418.1|16420.1|16418.1|16417.9|16415.9|10
1640917240000|2021-12-31 02:20:40|16420.4|16418.4|16419.6|16417.6|16420.4|16418.4|16419.6|16417.6|5
1640917250000|2021-12-31 02:20:50|16419.7|16417.7|16419.1|16417.1|16420.2|16418.2|16419.1|16417.1|2
1640917260000|2021-12-31 02:21:00|16419.2|16417.2|16419.6|16417.6|16420.4|16418.4|16419.2|16417.2|2
1640917270000|2021-12-31 02:21:10|16420.1|16418.1|16419.6|16417.6|16420.4|16418.4|16419.6|16417.6|3
1640917280000|2021-12-31 02:21:20|16420.1|16418.1|16419.6|16417.6|16420.4|16418.4|16419.6|16417.6|1
1640917290000|2021-12-31 02:21:30|16419.5|16417.5|16419.1|16417.1|16419.5|16417.5|16419|16417|2
1640917300000|2021-12-31 02:21:40|16418.6|16416.6|16416.9|16414.9|16418.6|16416.6|16416.9|16414.9|8
1640917310000|2021-12-31 02:21:50|16416.7|16414.7|16416.9|16414.9|16417.1|16415.1|16416.6|16414.6|9
1640917320000|2021-12-31 02:22:00|16417|16415|16418.6|16416.6|16419.2|16417.2|16417|16415|9
1640917330000|2021-12-31 02:22:10|16418.5|16416.5|16418|16416|16419.1|16417.1|16418|16416|2
1640917340000|2021-12-31 02:22:20|16418.6|16416.6|16418.2|16416.2|16418.6|16416.6|16418.1|16416.1|0
1640917350000|2021-12-31 02:22:30|16418.1|16416.1|16417.2|16415.2|16418.9|16416.9|16417.2|16415.2|3
1640917360000|2021-12-31 02:22:40|16418.1|16416.1|16418.2|16416.2|16418.4|16416.4|16417.7|16415.7|2
1640917370000|2021-12-31 02:22:50|16418.1|16416.1|16417.9|16415.9|16418.1|16416.1|16417.6|16415.6|1
1640917380000|2021-12-31 02:23:00|16418|16416|16412.7|16410.7|16418|16416|16412.7|16410.7|79
1640917390000|2021-12-31 02:23:10|16412.6|16410.6|16412.2|16410.2|16413|16411|16410.7|16408.7|39
1640917400000|2021-12-31 02:23:20|16412.1|16410.1|16410.6|16408.6|16413|16411|16410.6|16408.6|23
1640917410000|2021-12-31 02:23:30|16410.5|16408.5|16411.1|16409.1|16412.4|16410.4|16410.5|16408.5|19
1640917420000|2021-12-31 02:23:40|16410.9|16408.9|16411.9|16409.9|16412.1|16410.1|16410.9|16408.9|2
1640917430000|2021-12-31 02:23:50|16411.7|16409.7|16412.1|16410.1|16412.6|16410.6|16411.6|16409.6|2
1640917440000|2021-12-31 02:24:00|16412.2|16410.2|16413.4|16411.4|16413.6|16411.6|16412.2|16410.2|17
1640917450000|2021-12-31 02:24:10|16413.5|16411.5|16413.4|16411.4|16414|16412|16413.1|16411.1|15
1640917460000|2021-12-31 02:24:20|16413.5|16411.5|16414.9|16412.9|16414.9|16412.9|16413.5|16411.5|4
1640917470000|2021-12-31 02:24:30|16415.4|16413.4|16413.9|16411.9|16415.6|16413.6|16413.9|16411.9|3
1640917480000|2021-12-31 02:24:40|16413.7|16411.7|16414|16412|16414|16412|16413|16411|17
1640917490000|2021-12-31 02:24:50|16413.7|16411.7|16413.5|16411.5|16413.9|16411.9|16413.2|16411.2|1
1640917500000|2021-12-31 02:25:00|16414|16412|16413.6|16411.6|16415|16413|16413.6|16411.6|11
1640917510000|2021-12-31 02:25:10|16413.7|16411.7|16411.6|16409.6|16413.9|16411.9|16411.5|16409.5|26
1640917520000|2021-12-31 02:25:20|16411.7|16409.7|16412.1|16410.1|16412.9|16410.9|16411.7|16409.7|10
1640917530000|2021-12-31 02:25:30|16412.2|16410.2|16412.2|16410.2|16412.2|16410.2|16412.1|16410.1|0
1640917540000|2021-12-31 02:25:40|16411.2|16409.2|16411.6|16409.6|16411.7|16409.7|16411.2|16409.2|19
1640917550000|2021-12-31 02:25:50|16411.7|16409.7|16412.9|16410.9|16413|16411|16411.7|16409.7|6
1640917560000|2021-12-31 02:26:00|16412.7|16410.7|16413.4|16411.4|16413.4|16411.4|16412.4|16410.4|3
1640917570000|2021-12-31 02:26:10|16413.2|16411.2|16412.5|16410.5|16413.2|16411.2|16412.4|16410.4|6
1640917580000|2021-12-31 02:26:20|16412.6|16410.6|16412|16410|16412.9|16410.9|16412|16410|7
1640917590000|2021-12-31 02:26:30|16411.9|16409.9|16414.2|16412.2|16414.2|16412.2|16411.7|16409.7|15
1640917600000|2021-12-31 02:26:40|16414.5|16412.5|16415.1|16413.1|16415.5|16413.5|16413.9|16411.9|18
1640917610000|2021-12-31 02:26:50|16415.2|16413.2|16414.9|16412.9|16415.4|16413.4|16414.6|16412.6|10
1640917620000|2021-12-31 02:27:00|16415|16413|16414.6|16412.6|16415.4|16413.4|16414.5|16412.5|16
1640917630000|2021-12-31 02:27:10|16414.7|16412.7|16413.9|16411.9|16415.4|16413.4|16413.9|16411.9|1
1640917640000|2021-12-31 02:27:20|16413.6|16411.6|16412.7|16410.7|16413.7|16411.7|16412.7|16410.7|6
1640917650000|2021-12-31 02:27:30|16413.4|16411.4|16414.1|16412.1|16414.6|16412.6|16413.4|16411.4|10
1640917660000|2021-12-31 02:27:40|16414.4|16412.4|16413.9|16411.9|16414.4|16412.4|16413.9|16411.9|0
1640917670000|2021-12-31 02:27:50|16414|16412|16414.5|16412.5|16414.5|16412.5|16413.6|16411.6|2
1640917680000|2021-12-31 02:28:00|16414.6|16412.6|16414.6|16412.6|16414.9|16412.9|16414.2|16412.2|2
1640917690000|2021-12-31 02:28:10|16414.7|16412.7|16414.5|16412.5|16414.7|16412.7|16413.7|16411.7|4
1640917700000|2021-12-31 02:28:20|16414.4|16412.4|16415.5|16413.5|16415.5|16413.5|16413.7|16411.7|6
1640917710000|2021-12-31 02:28:30|16415.6|16413.6|16414.9|16412.9|16415.6|16413.6|16414.7|16412.7|3
1640917720000|2021-12-31 02:28:40|16415|16413|16414.9|16412.9|16415|16413|16414.6|16412.6|2
1640917730000|2021-12-31 02:28:50|16415|16413|16414.6|16412.6|16415|16413|16414.6|16412.6|0
1640917740000|2021-12-31 02:29:00|16414.5|16412.5|16413.7|16411.7|16414.6|16412.6|16413.7|16411.7|1
1640917750000|2021-12-31 02:29:10|16414|16412|16414.2|16412.2|16414.2|16412.2|16413.5|16411.5|23
1640917760000|2021-12-31 02:29:20|16414.1|16412.1|16413.9|16411.9|16414.1|16412.1|16413.9|16411.9|0
1640917770000|2021-12-31 02:29:30|16414|16412|16413.5|16411.5|16414|16412|16413.1|16411.1|2
1640917780000|2021-12-31 02:29:40|16413.2|16411.2|16414.1|16412.1|16414.4|16412.4|16413.2|16411.2|8
1640917790000|2021-12-31 02:29:50|16414|16412|16413.9|16411.9|16414.2|16412.2|16413.4|16411.4|17
1640917800000|2021-12-31 02:30:00|16413.7|16411.7|16414.1|16412.1|16414.1|16412.1|16412.9|16410.9|8
1640917810000|2021-12-31 02:30:10|16413.6|16411.6|16413.9|16411.9|16413.9|16411.9|16413|16411|12
1640917820000|2021-12-31 02:30:20|16414|16412|16413|16411|16414|16412|16412.9|16410.9|15
1640917830000|2021-12-31 02:30:30|16412.9|16410.9|16412.5|16410.5|16412.9|16410.9|16411.4|16409.4|17
1640917840000|2021-12-31 02:30:40|16412.6|16410.6|16412.4|16410.4|16412.7|16410.7|16412|16410|6
1640917850000|2021-12-31 02:30:50|16412.5|16410.5|16411.9|16409.9|16412.5|16410.5|16411.4|16409.4|4
1640917860000|2021-12-31 02:31:00|16411.7|16409.7|16411.6|16409.6|16412|16410|16411.4|16409.4|2
1640917870000|2021-12-31 02:31:10|16411.7|16409.7|16412|16410|16412.9|16410.9|16411.6|16409.6|3
1640917880000|2021-12-31 02:31:20|16412.4|16410.4|16412.1|16410.1|16412.4|16410.4|16411.6|16409.6|2
1640917890000|2021-12-31 02:31:30|16412|16410|16411.1|16409.1|16412|16410|16410.4|16408.4|17
1640917900000|2021-12-31 02:31:40|16411|16409|16411.4|16409.4|16412.2|16410.2|16410.5|16408.5|5
1640917910000|2021-12-31 02:31:50|16411.2|16409.2|16411.4|16409.4|16411.7|16409.7|16411|16409|4
1640917920000|2021-12-31 02:32:00|16411.2|16409.2|16410.4|16408.4|16411.9|16409.9|16410|16408|45
1640917930000|2021-12-31 02:32:10|16410.2|16408.2|16410.1|16408.1|16411.1|16409.1|16410.1|16408.1|13
1640917940000|2021-12-31 02:32:20|16410.2|16408.2|16408.1|16406.1|16410.2|16408.2|16407.7|16405.7|46
1640917950000|2021-12-31 02:32:30|16408.2|16406.2|16407.6|16405.6|16408.5|16406.5|16407.6|16405.6|15
1640917960000|2021-12-31 02:32:40|16407.2|16405.2|16405.4|16403.4|16407.5|16405.5|16404.5|16402.5|115
1640917970000|2021-12-31 02:32:50|16404.7|16402.7|16405.9|16403.9|16406.9|16404.9|16404.4|16402.4|57
1640917980000|2021-12-31 02:33:00|16406.1|16404.1|16405.1|16403.1|16406.5|16404.5|16404.5|16402.5|23
1640917990000|2021-12-31 02:33:10|16405.2|16403.2|16408.6|16406.6|16408.9|16406.9|16405|16403|43
1640918000000|2021-12-31 02:33:20|16408.7|16406.7|16407.5|16405.5|16408.9|16406.9|16407.5|16405.5|8
1640918010000|2021-12-31 02:33:30|16407.6|16405.6|16406.4|16404.4|16407.6|16405.6|16406|16404|7
1640918020000|2021-12-31 02:33:40|16406.9|16404.9|16407.4|16405.4|16407.4|16405.4|16406.7|16404.7|11
1640918030000|2021-12-31 02:33:50|16407.5|16405.5|16406.5|16404.5|16407.6|16405.6|16406.5|16404.5|26
1640918040000|2021-12-31 02:34:00|16406.2|16404.2|16406.2|16404.2|16407|16405|16405.1|16403.1|42
1640918050000|2021-12-31 02:34:10|16406.4|16404.4|16407.4|16405.4|16408.9|16406.9|16406.1|16404.1|33
1640918060000|2021-12-31 02:34:20|16407.2|16405.2|16404.7|16402.7|16407.2|16405.2|16404.6|16402.6|20
1640918070000|2021-12-31 02:34:30|16404.6|16402.6|16404.6|16402.6|16404.9|16402.9|16404.1|16402.1|15
1640918080000|2021-12-31 02:34:40|16404.5|16402.5|16404.7|16402.7|16404.9|16402.9|16404.1|16402.1|4
1640918090000|2021-12-31 02:34:50|16405.1|16403.1|16405.7|16403.7|16405.9|16403.9|16405|16403|25
1640918100000|2021-12-31 02:35:00|16405.6|16403.6|16406.4|16404.4|16406.5|16404.5|16405.6|16403.6|7
1640918110000|2021-12-31 02:35:10|16406.2|16404.2|16405.4|16403.4|16406.2|16404.2|16405.1|16403.1|6
1640918120000|2021-12-31 02:35:20|16405.2|16403.2|16404.7|16402.7|16405.2|16403.2|16404.7|16402.7|3
1640918130000|2021-12-31 02:35:30|16404.6|16402.6|16403.4|16401.4|16404.6|16402.6|16403.2|16401.2|8
1640918140000|2021-12-31 02:35:40|16403.2|16401.2|16403.9|16401.9|16404.1|16402.1|16403.2|16401.2|6
1640918150000|2021-12-31 02:35:50|16403.7|16401.7|16403.4|16401.4|16404.9|16402.9|16403.4|16401.4|16
1640918160000|2021-12-31 02:36:00|16403.2|16401.2|16401.1|16399.1|16403.6|16401.6|16400.7|16398.7|83
1640918170000|2021-12-31 02:36:10|16401.2|16399.2|16403|16401|16403.4|16401.4|16401.2|16399.2|84
1640918180000|2021-12-31 02:36:20|16402.9|16400.9|16403|16401|16403.2|16401.2|16402.4|16400.4|5
1640918190000|2021-12-31 02:36:30|16403.5|16401.5|16403.1|16401.1|16403.5|16401.5|16402.7|16400.7|9
1640918200000|2021-12-31 02:36:40|16403.2|16401.2|16403.4|16401.4|16403.9|16401.9|16403.1|16401.1|11
1640918210000|2021-12-31 02:36:50|16403.5|16401.5|16403.9|16401.9|16403.9|16401.9|16402.9|16400.9|10
1640918220000|2021-12-31 02:37:00|16404.4|16402.4|16403.6|16401.6|16404.9|16402.9|16403.6|16401.6|8
1640918230000|2021-12-31 02:37:10|16403.7|16401.7|16402.5|16400.5|16403.7|16401.7|16402.4|16400.4|10
1640918240000|2021-12-31 02:37:20|16402.4|16400.4|16401.6|16399.6|16402.4|16400.4|16400.9|16398.9|22
1640918250000|2021-12-31 02:37:30|16401.9|16399.9|16402|16400|16402.4|16400.4|16401.6|16399.6|9
1640918260000|2021-12-31 02:37:40|16401.6|16399.6|16401.1|16399.1|16401.9|16399.9|16401.1|16399.1|15
1640918270000|2021-12-31 02:37:50|16401.2|16399.2|16401.4|16399.4|16401.6|16399.6|16400.9|16398.9|9
1640918280000|2021-12-31 02:38:00|16401.5|16399.5|16400.9|16398.9|16401.5|16399.5|16400.5|16398.5|5
1640918290000|2021-12-31 02:38:10|16401.4|16399.4|16402.2|16400.2|16402.4|16400.4|16401.4|16399.4|12
1640918300000|2021-12-31 02:38:20|16402.1|16400.1|16402.4|16400.4|16402.5|16400.5|16402.1|16400.1|1
1640918310000|2021-12-31 02:38:30|16402.2|16400.2|16401.5|16399.5|16402.2|16400.2|16401.1|16399.1|3
1640918320000|2021-12-31 02:38:40|16401.7|16399.7|16401.9|16399.9|16402.1|16400.1|16401.5|16399.5|0
1640918330000|2021-12-31 02:38:50|16402|16400|16401.9|16399.9|16402.1|16400.1|16401.9|16399.9|1
1640918340000|2021-12-31 02:39:00|16402.1|16400.1|16403|16401|16403|16401|16401.9|16399.9|9
1640918350000|2021-12-31 02:39:10|16402.9|16400.9|16402.6|16400.6|16402.9|16400.9|16402.4|16400.4|3
1640918360000|2021-12-31 02:39:20|16402.9|16400.9|16404|16402|16404.5|16402.5|16402.9|16400.9|6
1640918370000|2021-12-31 02:39:30|16403.9|16401.9|16404.4|16402.4|16404.6|16402.6|16403.6|16401.6|16
1640918380000|2021-12-31 02:39:40|16404.5|16402.5|16403.5|16401.5|16404.5|16402.5|16403.1|16401.1|10
1640918390000|2021-12-31 02:39:50|16403.6|16401.6|16403.6|16401.6|16404|16402|16403.2|16401.2|6
1640918400000|2021-12-31 02:40:00|16403.1|16401.1|16403.4|16401.4|16403.6|16401.6|16402.9|16400.9|8
1640918410000|2021-12-31 02:40:10|16403.5|16401.5|16403.1|16401.1|16403.6|16401.6|16402.6|16400.6|4
1640918420000|2021-12-31 02:40:20|16402.9|16400.9|16401.6|16399.6|16403.1|16401.1|16401.6|16399.6|6
1640918430000|2021-12-31 02:40:30|16401.7|16399.7|16401.6|16399.6|16402.1|16400.1|16401.2|16399.2|10
1640918440000|2021-12-31 02:40:40|16401.4|16399.4|16401|16399|16402.1|16400.1|16401|16399|9
1640918450000|2021-12-31 02:40:50|16400.9|16398.9|16400.9|16398.9|16400.9|16398.9|16400.9|16398.9|2
1640918460000|2021-12-31 02:41:00|16400.7|16398.7|16401.2|16399.2|16401.4|16399.4|16400.2|16398.2|11
1640918470000|2021-12-31 02:41:10|16401.1|16399.1|16402.1|16400.1|16402.9|16400.9|16401.1|16399.1|28
1640918480000|2021-12-31 02:41:20|16401.9|16399.9|16401.1|16399.1|16402.4|16400.4|16401.1|16399.1|9
1640918490000|2021-12-31 02:41:30|16401|16399|16401.1|16399.1|16401.2|16399.2|16400.9|16398.9|1
1640918500000|2021-12-31 02:41:40|16401.2|16399.2|16402.2|16400.2|16402.2|16400.2|16401.2|16399.2|3
1640918510000|2021-12-31 02:41:50|16402.4|16400.4|16403.5|16401.5|16403.5|16401.5|16402.4|16400.4|13
1640918520000|2021-12-31 02:42:00|16403.4|16401.4|16402.7|16400.7|16403.4|16401.4|16402.7|16400.7|3
1640918530000|2021-12-31 02:42:10|16402.4|16400.4|16402.4|16400.4|16402.7|16400.7|16402.1|16400.1|4
1640918540000|2021-12-31 02:42:20|16402.2|16400.2|16402.4|16400.4|16402.6|16400.6|16402.1|16400.1|9
1640918550000|2021-12-31 02:42:30|16402.5|16400.5|16402.4|16400.4|16402.5|16400.5|16402.4|16400.4|3
1640918560000|2021-12-31 02:42:40|16402.2|16400.2|16402.6|16400.6|16402.6|16400.6|16402.1|16400.1|3
1640918570000|2021-12-31 02:42:50|16402.4|16400.4|16401.6|16399.6|16402.4|16400.4|16401.6|16399.6|2
1640918580000|2021-12-31 02:43:00|16401.4|16399.4|16399.9|16397.9|16401.4|16399.4|16399.5|16397.5|25
1640918590000|2021-12-31 02:43:10|16399.7|16397.7|16399.5|16397.5|16399.7|16397.7|16397.9|16395.9|73
1640918600000|2021-12-31 02:43:20|16400.6|16398.6|16402.6|16400.6|16404.4|16402.4|16400.1|16398.1|53
1640918610000|2021-12-31 02:43:30|16402.4|16400.4|16401.7|16399.7|16402.5|16400.5|16401.2|16399.2|16
1640918620000|2021-12-31 02:43:40|16401.2|16399.2|16400.2|16398.2|16401.5|16399.5|16400.2|16398.2|12
1640918630000|2021-12-31 02:43:50|16400.1|16398.1|16400.4|16398.4|16401|16399|16399.1|16397.1|17
1640918640000|2021-12-31 02:44:00|16400.5|16398.5|16400.6|16398.6|16401|16399|16399.1|16397.1|30
1640918650000|2021-12-31 02:44:10|16400.5|16398.5|16401|16399|16401.1|16399.1|16400.2|16398.2|5
1640918660000|2021-12-31 02:44:20|16400.7|16398.7|16402.2|16400.2|16402.2|16400.2|16400.7|16398.7|13
1640918670000|2021-12-31 02:44:30|16402.4|16400.4|16402.7|16400.7|16402.9|16400.9|16402.4|16400.4|10
1640918680000|2021-12-31 02:44:40|16402.6|16400.6|16402.4|16400.4|16402.7|16400.7|16402.4|16400.4|5
1640918690000|2021-12-31 02:44:50|16402.6|16400.6|16403|16401|16403.4|16401.4|16402.6|16400.6|5
1640918700000|2021-12-31 02:45:00|16403.2|16401.2|16403.2|16401.2|16403.2|16401.2|16403|16401|3
1640918710000|2021-12-31 02:45:10|16403.4|16401.4|16403.4|16401.4|16404.1|16402.1|16403.1|16401.1|13
1640918720000|2021-12-31 02:45:20|16402.4|16400.4|16402.6|16400.6|16402.6|16400.6|16402.2|16400.2|9
1640918730000|2021-12-31 02:45:30|16402.4|16400.4|16402.4|16400.4|16402.5|16400.5|16402.2|16400.2|7
1640918740000|2021-12-31 02:45:40|16402.5|16400.5|16403.9|16401.9|16403.9|16401.9|16402.5|16400.5|4
1640918750000|2021-12-31 02:45:50|16403.7|16401.7|16403.5|16401.5|16403.9|16401.9|16403.4|16401.4|8
1640918760000|2021-12-31 02:46:00|16403.9|16401.9|16402.4|16400.4|16403.9|16401.9|16402.4|16400.4|12
1640918770000|2021-12-31 02:46:10|16402.5|16400.5|16402.6|16400.6|16403.2|16401.2|16402.5|16400.5|7
1640918780000|2021-12-31 02:46:20|16402.7|16400.7|16403.4|16401.4|16403.4|16401.4|16402.7|16400.7|3
1640918790000|2021-12-31 02:46:30|16403.2|16401.2|16403.1|16401.1|16403.2|16401.2|16402.6|16400.6|3
1640918800000|2021-12-31 02:46:40|16403|16401|16404|16402|16404|16402|16403|16401|10
1640918810000|2021-12-31 02:46:50|16404.4|16402.4|16405|16403|16405|16403|16403.7|16401.7|23
1640918820000|2021-12-31 02:47:00|16405.1|16403.1|16408.1|16406.1|16408.5|16406.5|16405.1|16403.1|109
1640918830000|2021-12-31 02:47:10|16408|16406|16408.1|16406.1|16408.4|16406.4|16407.7|16405.7|13
1640918840000|2021-12-31 02:47:20|16408.5|16406.5|16406.1|16404.1|16408.5|16406.5|16406.1|16404.1|38
1640918850000|2021-12-31 02:47:30|16406.4|16404.4|16406.5|16404.5|16406.5|16404.5|16404.9|16402.9|14
1640918860000|2021-12-31 02:47:40|16407.1|16405.1|16406.7|16404.7|16407.4|16405.4|16406.7|16404.7|7
1640918870000|2021-12-31 02:47:50|16406.5|16404.5|16405.9|16403.9|16406.9|16404.9|16405.9|16403.9|12
1640918880000|2021-12-31 02:48:00|16405.6|16403.6|16405.4|16403.4|16406|16404|16404.6|16402.6|17
1640918890000|2021-12-31 02:48:10|16406|16404|16405.6|16403.6|16406|16404|16405.4|16403.4|11
1640918900000|2021-12-31 02:48:20|16405.7|16403.7|16409.1|16407.1|16409.4|16407.4|16405.7|16403.7|76
1640918910000|2021-12-31 02:48:30|16409.2|16407.2|16410.1|16408.1|16410.5|16408.5|16409.2|16407.2|60
1640918920000|2021-12-31 02:48:40|16409.5|16407.5|16408.2|16406.2|16409.7|16407.7|16408.1|16406.1|29
1640918930000|2021-12-31 02:48:50|16408.1|16406.1|16408.9|16406.9|16409|16407|16408.1|16406.1|8
1640918940000|2021-12-31 02:49:00|16408.6|16406.6|16409.1|16407.1|16410.4|16408.4|16408.4|16406.4|16
1640918950000|2021-12-31 02:49:10|16408.9|16406.9|16407.9|16405.9|16408.9|16406.9|16407.6|16405.6|22
1640918960000|2021-12-31 02:49:20|16408.1|16406.1|16407.5|16405.5|16408.1|16406.1|16407.5|16405.5|1
1640918970000|2021-12-31 02:49:30|16407.1|16405.1|16408.4|16406.4|16408.4|16406.4|16407|16405|9
1640918980000|2021-12-31 02:49:40|16408.6|16406.6|16409.4|16407.4|16409.5|16407.5|16408.6|16406.6|4
1640918990000|2021-12-31 02:49:50|16409.2|16407.2|16408.9|16406.9|16409.2|16407.2|16408.7|16406.7|2
1640919000000|2021-12-31 02:50:00|16409|16407|16409.2|16407.2|16409.5|16407.5|16409|16407|3
1640919010000|2021-12-31 02:50:10|16409|16407|16410.2|16408.2|16410.2|16408.2|16409|16407|10
1640919020000|2021-12-31 02:50:20|16409.5|16407.5|16410.1|16408.1|16410.2|16408.2|16409.4|16407.4|8
1640919030000|2021-12-31 02:50:30|16410.4|16408.4|16410.7|16408.7|16410.9|16408.9|16410.2|16408.2|4
1640919040000|2021-12-31 02:50:40|16410.9|16408.9|16410.7|16408.7|16411.1|16409.1|16410.7|16408.7|3
1640919050000|2021-12-31 02:50:50|16410.9|16408.9|16410.9|16408.9|16410.9|16408.9|16410.7|16408.7|2
1640919060000|2021-12-31 02:51:00|16411|16409|16410.9|16408.9|16411|16409|16410|16408|8
1640919070000|2021-12-31 02:51:10|16410.7|16408.7|16410.6|16408.6|16410.9|16408.9|16410.2|16408.2|7
1640919080000|2021-12-31 02:51:20|16410.7|16408.7|16410.6|16408.6|16410.7|16408.7|16410.6|16408.6|0
1640919090000|2021-12-31 02:51:30|16410.7|16408.7|16410|16408|16410.9|16408.9|16409.9|16407.9|8
1640919100000|2021-12-31 02:51:40|16410.1|16408.1|16409.6|16407.6|16410.5|16408.5|16409.4|16407.4|1
1640919110000|2021-12-31 02:51:50|16409.5|16407.5|16409.4|16407.4|16409.6|16407.6|16409.4|16407.4|0
1640919120000|2021-12-31 02:52:00|16409.2|16407.2|16410.2|16408.2|16410.2|16408.2|16409.2|16407.2|4
1640919130000|2021-12-31 02:52:10|16409.9|16407.9|16410.7|16408.7|16410.7|16408.7|16409.6|16407.6|8
1640919140000|2021-12-31 02:52:20|16410.6|16408.6|16411.4|16409.4|16411.4|16409.4|16410.6|16408.6|7
1640919150000|2021-12-31 02:52:30|16411.5|16409.5|16410.4|16408.4|16411.5|16409.5|16410.2|16408.2|6
1640919160000|2021-12-31 02:52:40|16410.5|16408.5|16410.4|16408.4|16410.9|16408.9|16410.4|16408.4|0
1640919170000|2021-12-31 02:52:50|16410.2|16408.2|16410.2|16408.2|16410.9|16408.9|16410.2|16408.2|2
1640919180000|2021-12-31 02:53:00|16410.4|16408.4|16410.1|16408.1|16410.9|16408.9|16409.9|16407.9|5
1640919190000|2021-12-31 02:53:10|16409.9|16407.9|16410.5|16408.5|16410.5|16408.5|16409.9|16407.9|3
1640919200000|2021-12-31 02:53:20|16410.4|16408.4|16410.4|16408.4|16411|16409|16410.2|16408.2|4
1640919210000|2021-12-31 02:53:30|16410.2|16408.2|16410.7|16408.7|16410.9|16408.9|16410.2|16408.2|3
1640919220000|2021-12-31 02:53:40|16410.9|16408.9|16410.5|16408.5|16410.9|16408.9|16410.2|16408.2|2
1640919230000|2021-12-31 02:53:50|16410.6|16408.6|16410.1|16408.1|16410.7|16408.7|16410.1|16408.1|5
1640919240000|2021-12-31 02:54:00|16410.5|16408.5|16411.4|16409.4|16411.4|16409.4|16410.5|16408.5|7
1640919250000|2021-12-31 02:54:10|16411.6|16409.6|16411.6|16409.6|16411.7|16409.7|16411|16409|12
1640919260000|2021-12-31 02:54:20|16411.7|16409.7|16411.6|16409.6|16411.7|16409.7|16411|16409|23
1640919270000|2021-12-31 02:54:30|16412.5|16410.5|16412.1|16410.1|16413.2|16411.2|16412.1|16410.1|31
1640919280000|2021-12-31 02:54:40|16411.9|16409.9|16412.4|16410.4|16412.4|16410.4|16411.9|16409.9|2
1640919290000|2021-12-31 02:54:50|16412.1|16410.1|16412.6|16410.6|16412.7|16410.7|16412.1|16410.1|6
1640919300000|2021-12-31 02:55:00|16412.5|16410.5|16413|16411|16413.5|16411.5|16412.4|16410.4|5
1640919310000|2021-12-31 02:55:10|16412.4|16410.4|16412.1|16410.1|16412.4|16410.4|16411.2|16409.2|15
1640919320000|2021-12-31 02:55:20|16412.2|16410.2|16412.2|16410.2|16412.6|16410.6|16412.1|16410.1|3
1640919330000|2021-12-31 02:55:30|16412.1|16410.1|16412.1|16410.1|16412.1|16410.1|16411.7|16409.7|1
1640919340000|2021-12-31 02:55:40|16412.2|16410.2|16411.9|16409.9|16412.2|16410.2|16411.9|16409.9|1
1640919350000|2021-12-31 02:55:50|16412|16410|16412.2|16410.2|16412.2|16410.2|16412|16410|2
1640919360000|2021-12-31 02:56:00|16412.1|16410.1|16412.2|16410.2|16412.2|16410.2|16412.1|16410.1|0
1640919370000|2021-12-31 02:56:10|16412.7|16410.7|16412.7|16410.7|16412.9|16410.9|16412.2|16410.2|10
1640919380000|2021-12-31 02:56:20|16412.6|16410.6|16412.5|16410.5|16412.9|16410.9|16411.9|16409.9|12
1640919390000|2021-12-31 02:56:30|16411.7|16409.7|16411.4|16409.4|16411.9|16409.9|16411.2|16409.2|10
1640919400000|2021-12-31 02:56:40|16411.2|16409.2|16410.4|16408.4|16411.4|16409.4|16410.1|16408.1|10
1640919410000|2021-12-31 02:56:50|16410.2|16408.2|16409.9|16407.9|16410.2|16408.2|16409.7|16407.7|7
1640919420000|2021-12-31 02:57:00|16409.7|16407.7|16409.1|16407.1|16409.7|16407.7|16409.1|16407.1|5
1640919430000|2021-12-31 02:57:10|16408.7|16406.7|16408.7|16406.7|16409|16407|16408.7|16406.7|3
1640919440000|2021-12-31 02:57:20|16408.9|16406.9|16406.7|16404.7|16408.9|16406.9|16406.6|16404.6|22
1640919450000|2021-12-31 02:57:30|16406.6|16404.6|16405.1|16403.1|16407.5|16405.5|16404.9|16402.9|85
1640919460000|2021-12-31 02:57:40|16405.2|16403.2|16403.7|16401.7|16405.2|16403.2|16403.7|16401.7|6
1640919470000|2021-12-31 02:57:50|16403.6|16401.6|16405.4|16403.4|16406|16404|16403.6|16401.6|10
1640919480000|2021-12-31 02:58:00|16406.4|16404.4|16406.1|16404.1|16406.4|16404.4|16405.1|16403.1|18
1640919490000|2021-12-31 02:58:10|16406.2|16404.2|16407.4|16405.4|16407.5|16405.5|16406.1|16404.1|4
1640919500000|2021-12-31 02:58:20|16407.6|16405.6|16408|16406|16408|16406|16407|16405|9
1640919510000|2021-12-31 02:58:30|16408.1|16406.1|16407.5|16405.5|16408.4|16406.4|16407.5|16405.5|8
1640919520000|2021-12-31 02:58:40|16407.6|16405.6|16407.1|16405.1|16407.9|16405.9|16407|16405|0
1640919530000|2021-12-31 02:58:50|16407.2|16405.2|16407.4|16405.4|16407.5|16405.5|16406.4|16404.4|0
1640919540000|2021-12-31 02:59:00|16407.5|16405.5|16408.2|16406.2|16408.6|16406.6|16407.5|16405.5|3
1640919550000|2021-12-31 02:59:10|16408.1|16406.1|16408.6|16406.6|16408.6|16406.6|16408|16406|3
1640919560000|2021-12-31 02:59:20|16408.5|16406.5|16407.5|16405.5|16408.5|16406.5|16407.5|16405.5|4
1640919570000|2021-12-31 02:59:30|16407.6|16405.6|16408.1|16406.1|16408.2|16406.2|16407.6|16405.6|3
1640919580000|2021-12-31 02:59:40|16408.6|16406.6|16408.7|16406.7|16408.7|16406.7|16408.5|16406.5|1
1640919590000|2021-12-31 02:59:50|16408.6|16406.6|16409|16407|16409.2|16407.2|16408.4|16406.4|7
1640919600000|2021-12-31 03:00:00|16409.1|16407.1|16409|16407|16409.1|16407.1|16408.9|16406.9|4
1640919610000|2021-12-31 03:00:10|16408.6|16406.6|16408.4|16406.4|16408.9|16406.9|16407.6|16405.6|13
1640919620000|2021-12-31 03:00:20|16408.2|16406.2|16407.4|16405.4|16408.5|16406.5|16407.1|16405.1|3
1640919630000|2021-12-31 03:00:30|16407.5|16405.5|16406|16404|16407.6|16405.6|16406|16404|6
1640919640000|2021-12-31 03:00:40|16406.1|16404.1|16406.1|16404.1|16407|16405|16405.4|16403.4|14
1640919650000|2021-12-31 03:00:50|16405.9|16403.9|16404.7|16402.7|16405.9|16403.9|16404.7|16402.7|7
1640919660000|2021-12-31 03:01:00|16404.9|16402.9|16407.2|16405.2|16407.2|16405.2|16404.7|16402.7|22
1640919670000|2021-12-31 03:01:10|16407.1|16405.1|16407.1|16405.1|16407.4|16405.4|16406.6|16404.6|1
1640919680000|2021-12-31 03:01:20|16407.4|16405.4|16407.7|16405.7|16408.1|16406.1|16406.9|16404.9|4
1640919690000|2021-12-31 03:01:30|16408.1|16406.1|16407.1|16405.1|16408.1|16406.1|16407.1|16405.1|1
1640919700000|2021-12-31 03:01:40|16407|16405|16408|16406|16408|16406|16407|16405|4
1640919710000|2021-12-31 03:01:50|16407.9|16405.9|16407.6|16405.6|16407.9|16405.9|16407.5|16405.5|1
1640919720000|2021-12-31 03:02:00|16407.2|16405.2|16408.1|16406.1|16408.2|16406.2|16407|16405|4
1640919730000|2021-12-31 03:02:10|16408.2|16406.2|16409.1|16407.1|16409.6|16407.6|16408.2|16406.2|13
1640919740000|2021-12-31 03:02:20|16408.1|16406.1|16408.6|16406.6|16409|16407|16408.1|16406.1|4
1640919750000|2021-12-31 03:02:30|16409|16407|16408.6|16406.6|16409|16407|16408.6|16406.6|2
1640919760000|2021-12-31 03:02:40|16408.9|16406.9|16408.9|16406.9|16409.1|16407.1|16408.6|16406.6|2
1640919770000|2021-12-31 03:02:50|16409|16407|16408.9|16406.9|16409.5|16407.5|16408.7|16406.7|4
1640919780000|2021-12-31 03:03:00|16409.4|16407.4|16410.1|16408.1|16410.5|16408.5|16409.4|16407.4|16
1640919790000|2021-12-31 03:03:10|16409.5|16407.5|16411|16409|16411|16409|16409.5|16407.5|6
1640919800000|2021-12-31 03:03:20|16410.9|16408.9|16410.4|16408.4|16411.6|16409.6|16410.1|16408.1|11
1640919810000|2021-12-31 03:03:30|16410.1|16408.1|16410.4|16408.4|16411.6|16409.6|16410.1|16408.1|11
1640919820000|2021-12-31 03:03:40|16410.5|16408.5|16409.9|16407.9|16410.5|16408.5|16409.4|16407.4|5
1640919830000|2021-12-31 03:03:50|16410|16408|16410.4|16408.4|16410.4|16408.4|16410|16408|2
1640919840000|2021-12-31 03:04:00|16410.5|16408.5|16410.2|16408.2|16410.6|16408.6|16409.7|16407.7|4
1640919850000|2021-12-31 03:04:10|16410.1|16408.1|16410.1|16408.1|16410.4|16408.4|16409.6|16407.6|14
1640919860000|2021-12-31 03:04:20|16410.2|16408.2|16410.7|16408.7|16411|16409|16410|16408|8
1640919870000|2021-12-31 03:04:30|16410.9|16408.9|16410.1|16408.1|16411|16409|16410.1|16408.1|2
1640919880000|2021-12-31 03:04:40|16410.4|16408.4|16410.9|16408.9|16411.4|16409.4|16410.1|16408.1|5
1640919890000|2021-12-31 03:04:50|16410.7|16408.7|16410.6|16408.6|16411.1|16409.1|16410.6|16408.6|1
1640919900000|2021-12-31 03:05:00|16410.5|16408.5|16410.6|16408.6|16410.6|16408.6|16409.7|16407.7|7
1640919910000|2021-12-31 03:05:10|16410.7|16408.7|16409.9|16407.9|16410.7|16408.7|16409.9|16407.9|9
1640919920000|2021-12-31 03:05:20|16409.6|16407.6|16409.9|16407.9|16409.9|16407.9|16409.6|16407.6|5
1640919930000|2021-12-31 03:05:30|16410|16408|16410.6|16408.6|16410.6|16408.6|16410|16408|2
1640919940000|2021-12-31 03:05:40|16410.4|16408.4|16410.5|16408.5|16411.1|16409.1|16410.4|16408.4|5
1640919950000|2021-12-31 03:05:50|16410.9|16408.9|16409.1|16407.1|16410.9|16408.9|16409.1|16407.1|5
1640919960000|2021-12-31 03:06:00|16409.4|16407.4|16408|16406|16409.4|16407.4|16408|16406|6
1640919970000|2021-12-31 03:06:10|16407.9|16405.9|16406.9|16404.9|16407.9|16405.9|16406.9|16404.9|14
1640919980000|2021-12-31 03:06:20|16406.7|16404.7|16406.7|16404.7|16407.1|16405.1|16406.1|16404.1|9
1640919990000|2021-12-31 03:06:30|16406.6|16404.6|16406.6|16404.6|16406.7|16404.7|16406.4|16404.4|2
1640920000000|2021-12-31 03:06:40|16406.7|16404.7|16407|16405|16407.5|16405.5|16406.7|16404.7|8
1640920010000|2021-12-31 03:06:50|16406.9|16404.9|16406.9|16404.9|16407.1|16405.1|16406.7|16404.7|1
1640920020000|2021-12-31 03:07:00|16407|16405|16408|16406|16408|16406|16406.9|16404.9|3
1640920030000|2021-12-31 03:07:10|16407.9|16405.9|16407.4|16405.4|16407.9|16405.9|16407.4|16405.4|4
1640920040000|2021-12-31 03:07:20|16407.5|16405.5|16407.7|16405.7|16407.7|16405.7|16407.5|16405.5|0
1640920050000|2021-12-31 03:07:30|16408.1|16406.1|16408.2|16406.2|16408.4|16406.4|16408|16406|3
1640920060000|2021-12-31 03:07:40|16407.9|16405.9|16407.9|16405.9|16407.9|16405.9|16407.9|16405.9|1
1640920070000|2021-12-31 03:07:50|16407.6|16405.6|16407.4|16405.4|16407.6|16405.6|16407.4|16405.4|0
1640920080000|2021-12-31 03:08:00|16406.5|16404.5|16406.4|16404.4|16406.9|16404.9|16406.1|16404.1|7
1640920090000|2021-12-31 03:08:10|16406.5|16404.5|16406.1|16404.1|16406.5|16404.5|16406.1|16404.1|2
1640920100000|2021-12-31 03:08:20|16406.2|16404.2|16406.9|16404.9|16407|16405|16406.1|16404.1|8
1640920110000|2021-12-31 03:08:30|16407|16405|16406.6|16404.6|16407|16405|16406.2|16404.2|6
1640920120000|2021-12-31 03:08:40|16406.7|16404.7|16408.1|16406.1|16408.1|16406.1|16406.7|16404.7|3
1640920130000|2021-12-31 03:08:50|16408|16406|16409|16407|16409|16407|16408|16406|3
1640920140000|2021-12-31 03:09:00|16408.9|16406.9|16408|16406|16409.4|16407.4|16407.7|16405.7|9
1640920150000|2021-12-31 03:09:10|16407.9|16405.9|16406.6|16404.6|16408|16406|16406.4|16404.4|7
1640920160000|2021-12-31 03:09:20|16407.4|16405.4|16407.1|16405.1|16407.6|16405.6|16406.6|16404.6|2
1640920170000|2021-12-31 03:09:30|16407.2|16405.2|16407.1|16405.1|16407.6|16405.6|16407.1|16405.1|0
1640920180000|2021-12-31 03:09:40|16407.2|16405.2|16407.7|16405.7|16407.7|16405.7|16407.1|16405.1|6
1640920190000|2021-12-31 03:09:50|16407.6|16405.6|16405.9|16403.9|16407.6|16405.6|16405.5|16403.5|13
1640920200000|2021-12-31 03:10:00|16404.2|16402.2|16402.2|16400.2|16404.5|16402.5|16394.5|16392.5|223
1640920210000|2021-12-31 03:10:10|16402.4|16400.4|16400.4|16398.4|16403.1|16401.1|16400.4|16398.4|16
1640920220000|2021-12-31 03:10:20|16400.2|16398.2|16399.2|16397.2|16400.9|16398.9|16398.6|16396.6|24
1640920230000|2021-12-31 03:10:30|16399.6|16397.6|16397.1|16395.1|16399.6|16397.6|16397.1|16395.1|24
1640920240000|2021-12-31 03:10:40|16395.4|16393.4|16397.5|16395.5|16398|16396|16395.4|16393.4|112
1640920250000|2021-12-31 03:10:50|16397.7|16395.7|16396.1|16394.1|16397.7|16395.7|16396.1|16394.1|9
1640920260000|2021-12-31 03:11:00|16396|16394|16396.6|16394.6|16397.4|16395.4|16396|16394|16
1640920270000|2021-12-31 03:11:10|16396.7|16394.7|16392.7|16390.7|16396.7|16394.7|16392.4|16390.4|76
1640920280000|2021-12-31 03:11:20|16392.2|16390.2|16390.7|16388.7|16392.9|16390.9|16389.1|16387.1|92
1640920290000|2021-12-31 03:11:30|16390.6|16388.6|16393.4|16391.4|16393.9|16391.9|16390.6|16388.6|37
1640920300000|2021-12-31 03:11:40|16393.5|16391.5|16391.5|16389.5|16394.4|16392.4|16391.5|16389.5|24
1640920310000|2021-12-31 03:11:50|16390.7|16388.7|16390.4|16388.4|16390.7|16388.7|16389.1|16387.1|35
1640920320000|2021-12-31 03:12:00|16390.5|16388.5|16390.2|16388.2|16390.6|16388.6|16389.9|16387.9|6
1640920330000|2021-12-31 03:12:10|16390.4|16388.4|16390.9|16388.9|16391.2|16389.2|16389.6|16387.6|22
1640920340000|2021-12-31 03:12:20|16390.7|16388.7|16389.6|16387.6|16391.2|16389.2|16389.6|16387.6|14
1640920350000|2021-12-31 03:12:30|16389.7|16387.7|16390.9|16388.9|16390.9|16388.9|16389.7|16387.7|2
1640920360000|2021-12-31 03:12:40|16390.6|16388.6|16389.4|16387.4|16390.6|16388.6|16389.2|16387.2|8
1640920370000|2021-12-31 03:12:50|16389.9|16387.9|16390|16388|16390|16388|16389.6|16387.6|6
1640920380000|2021-12-31 03:13:00|16390.1|16388.1|16391.9|16389.9|16392|16390|16390.1|16388.1|11
1640920390000|2021-12-31 03:13:10|16392|16390|16391.2|16389.2|16393.2|16391.2|16391.2|16389.2|31
1640920400000|2021-12-31 03:13:20|16391.4|16389.4|16392.4|16390.4|16392.4|16390.4|16391.4|16389.4|19
1640920410000|2021-12-31 03:13:30|16392.5|16390.5|16390.6|16388.6|16392.6|16390.6|16390.6|16388.6|18
1640920420000|2021-12-31 03:13:40|16390.5|16388.5|16388.5|16386.5|16390.7|16388.7|16388.5|16386.5|11
1640920430000|2021-12-31 03:13:50|16388.4|16386.4|16387.2|16385.2|16388.5|16386.5|16387.2|16385.2|16
1640920440000|2021-12-31 03:14:00|16387.5|16385.5|16388.9|16386.9|16389.6|16387.6|16387.5|16385.5|17
1640920450000|2021-12-31 03:14:10|16389.5|16387.5|16390|16388|16391.1|16389.1|16389.5|16387.5|4
1640920460000|2021-12-31 03:14:20|16390.1|16388.1|16391|16389|16391.1|16389.1|16390.1|16388.1|5
1640920470000|2021-12-31 03:14:30|16391.1|16389.1|16391.5|16389.5|16392.4|16390.4|16391|16389|19
1640920480000|2021-12-31 03:14:40|16391.6|16389.6|16391.1|16389.1|16392.6|16390.6|16391|16389|1
1640920490000|2021-12-31 03:14:50|16391.2|16389.2|16392.2|16390.2|16392.6|16390.6|16391.2|16389.2|11
1640920500000|2021-12-31 03:15:00|16392.1|16390.1|16392.4|16390.4|16392.6|16390.6|16391.5|16389.5|9
1640920510000|2021-12-31 03:15:10|16392.2|16390.2|16391.7|16389.7|16392.4|16390.4|16391.6|16389.6|2
1640920520000|2021-12-31 03:15:20|16391.9|16389.9|16391.7|16389.7|16392.6|16390.6|16391.5|16389.5|10
1640920530000|2021-12-31 03:15:30|16391.9|16389.9|16391.7|16389.7|16392.2|16390.2|16391.7|16389.7|0
1640920540000|2021-12-31 03:15:40|16391.6|16389.6|16389.9|16387.9|16391.9|16389.9|16389.9|16387.9|13
1640920550000|2021-12-31 03:15:50|16390|16388|16390.4|16388.4|16390.6|16388.6|16390|16388|5
1640920560000|2021-12-31 03:16:00|16390.5|16388.5|16390.1|16388.1|16390.5|16388.5|16389|16387|27
1640920570000|2021-12-31 03:16:10|16390.2|16388.2|16388.9|16386.9|16390.4|16388.4|16388.7|16386.7|3
1640920580000|2021-12-31 03:16:20|16389.1|16387.1|16388.6|16386.6|16389.7|16387.7|16388|16386|9
1640920590000|2021-12-31 03:16:30|16388.5|16386.5|16388.4|16386.4|16389|16387|16388.4|16386.4|7
1640920600000|2021-12-31 03:16:40|16388.2|16386.2|16388.6|16386.6|16389.4|16387.4|16388|16386|16
1640920610000|2021-12-31 03:16:50|16388.5|16386.5|16389.1|16387.1|16389.2|16387.2|16388.1|16386.1|8
1640920620000|2021-12-31 03:17:00|16389.2|16387.2|16387.6|16385.6|16389.2|16387.2|16387.5|16385.5|8
1640920630000|2021-12-31 03:17:10|16387.9|16385.9|16386.9|16384.9|16387.9|16385.9|16385.6|16383.6|48
1640920640000|2021-12-31 03:17:20|16387|16385|16388.5|16386.5|16388.5|16386.5|16386.7|16384.7|8
1640920650000|2021-12-31 03:17:30|16388.4|16386.4|16389.1|16387.1|16389.5|16387.5|16388.4|16386.4|7
1640920660000|2021-12-31 03:17:40|16389.2|16387.2|16390.6|16388.6|16390.6|16388.6|16388.5|16386.5|9
1640920670000|2021-12-31 03:17:50|16390.9|16388.9|16390.2|16388.2|16390.9|16388.9|16390.1|16388.1|7
1640920680000|2021-12-31 03:18:00|16390.1|16388.1|16390.4|16388.4|16390.5|16388.5|16389.5|16387.5|8
1640920690000|2021-12-31 03:18:10|16390.2|16388.2|16390.6|16388.6|16390.7|16388.7|16389.6|16387.6|3
1640920700000|2021-12-31 03:18:20|16390.5|16388.5|16389.4|16387.4|16390.5|16388.5|16389.1|16387.1|4
1640920710000|2021-12-31 03:18:30|16388.4|16386.4|16389.6|16387.6|16389.9|16387.9|16388.4|16386.4|13
1640920720000|2021-12-31 03:18:40|16389.5|16387.5|16388.1|16386.1|16389.6|16387.6|16387.6|16385.6|4
1640920730000|2021-12-31 03:18:50|16388.9|16386.9|16390.6|16388.6|16390.6|16388.6|16388.7|16386.7|5
1640920740000|2021-12-31 03:19:00|16390.5|16388.5|16390.9|16388.9|16390.9|16388.9|16389.9|16387.9|8
1640920750000|2021-12-31 03:19:10|16391.1|16389.1|16394.5|16392.5|16394.5|16392.5|16391.1|16389.1|36
1640920760000|2021-12-31 03:19:20|16394|16392|16394.5|16392.5|16395|16393|16394|16392|29
1640920770000|2021-12-31 03:19:30|16394.4|16392.4|16394.6|16392.6|16394.7|16392.7|16394.1|16392.1|2
1640920780000|2021-12-31 03:19:40|16394.1|16392.1|16394.6|16392.6|16394.6|16392.6|16393.6|16391.6|18
1640920790000|2021-12-31 03:19:50|16394.5|16392.5|16394.4|16392.4|16394.6|16392.6|16394.2|16392.2|4
1640920800000|2021-12-31 03:20:00|16394|16392|16394.1|16392.1|16394.1|16392.1|16393.4|16391.4|14
1640920810000|2021-12-31 03:20:10|16393.9|16391.9|16394.6|16392.6|16395.4|16393.4|16393.9|16391.9|15
1640920820000|2021-12-31 03:20:20|16394.5|16392.5|16393.6|16391.6|16394.5|16392.5|16393.4|16391.4|11
1640920830000|2021-12-31 03:20:30|16393.7|16391.7|16393.9|16391.9|16394.2|16392.2|16393.6|16391.6|1
1640920840000|2021-12-31 03:20:40|16394.1|16392.1|16394.6|16392.6|16394.9|16392.9|16394.1|16392.1|9
1640920850000|2021-12-31 03:20:50|16394.7|16392.7|16394.6|16392.6|16394.7|16392.7|16394.4|16392.4|0
1640920860000|2021-12-31 03:21:00|16394.7|16392.7|16394.4|16392.4|16394.7|16392.7|16393.7|16391.7|5
1640920870000|2021-12-31 03:21:10|16394.5|16392.5|16394.6|16392.6|16394.7|16392.7|16394.5|16392.5|0
1640920880000|2021-12-31 03:21:20|16395.1|16393.1|16394.5|16392.5|16395.1|16393.1|16394.4|16392.4|14
1640920890000|2021-12-31 03:21:30|16394.4|16392.4|16394.5|16392.5|16394.6|16392.6|16394.1|16392.1|1
1640920900000|2021-12-31 03:21:40|16394.4|16392.4|16394|16392|16394.7|16392.7|16394|16392|2
1640920910000|2021-12-31 03:21:50|16393.9|16391.9|16394.4|16392.4|16394.5|16392.5|16393.9|16391.9|6
1640920920000|2021-12-31 03:22:00|16394.2|16392.2|16393.4|16391.4|16394.4|16392.4|16393.4|16391.4|8
1640920930000|2021-12-31 03:22:10|16393.1|16391.1|16393.9|16391.9|16394.4|16392.4|16393.1|16391.1|8
1640920940000|2021-12-31 03:22:20|16393.7|16391.7|16393.6|16391.6|16394|16392|16393.2|16391.2|0
1640920950000|2021-12-31 03:22:30|16393.5|16391.5|16393.9|16391.9|16394|16392|16393.1|16391.1|23
1640920960000|2021-12-31 03:22:40|16393.7|16391.7|16392|16390|16393.7|16391.7|16392|16390|4
1640920970000|2021-12-31 03:22:50|16391.5|16389.5|16390.7|16388.7|16391.7|16389.7|16390.2|16388.2|22
1640920980000|2021-12-31 03:23:00|16391|16389|16390.9|16388.9|16391.1|16389.1|16390.2|16388.2|15
1640920990000|2021-12-31 03:23:10|16391|16389|16389.5|16387.5|16391.1|16389.1|16389|16387|17
1640921000000|2021-12-31 03:23:20|16389.6|16387.6|16388.9|16386.9|16389.6|16387.6|16388.4|16386.4|5
1640921010000|2021-12-31 03:23:30|16388.7|16386.7|16389|16387|16389.4|16387.4|16388.1|16386.1|8
1640921020000|2021-12-31 03:23:40|16389.1|16387.1|16389.1|16387.1|16389.2|16387.2|16388.5|16386.5|2
1640921030000|2021-12-31 03:23:50|16388.9|16386.9|16390.1|16388.1|16390.1|16388.1|16388.6|16386.6|7
1640921040000|2021-12-31 03:24:00|16390.2|16388.2|16390.9|16388.9|16391|16389|16390|16388|6
1640921050000|2021-12-31 03:24:10|16391|16389|16389.9|16387.9|16391.4|16389.4|16389.4|16387.4|14
1640921060000|2021-12-31 03:24:20|16389.7|16387.7|16390.4|16388.4|16390.6|16388.6|16389.7|16387.7|17
1640921070000|2021-12-31 03:24:30|16390.5|16388.5|16391|16389|16391.1|16389.1|16390.5|16388.5|1
1640921080000|2021-12-31 03:24:40|16390.7|16388.7|16391.6|16389.6|16391.6|16389.6|16390.7|16388.7|5
1640921090000|2021-12-31 03:24:50|16391.5|16389.5|16391.5|16389.5|16391.9|16389.9|16391|16389|0
1640921100000|2021-12-31 03:25:00|16391.6|16389.6|16391.5|16389.5|16391.6|16389.6|16391.4|16389.4|1
1640921110000|2021-12-31 03:25:10|16391.4|16389.4|16390.4|16388.4|16391.4|16389.4|16389.6|16387.6|13
1640921120000|2021-12-31 03:25:20|16390.1|16388.1|16390.4|16388.4|16391.6|16389.6|16390.1|16388.1|13
1640921130000|2021-12-31 03:25:30|16390.1|16388.1|16389.9|16387.9|16390.2|16388.2|16389.9|16387.9|2
1640921140000|2021-12-31 03:25:40|16389.7|16387.7|16390.2|16388.2|16390.2|16388.2|16389.2|16387.2|9
1640921150000|2021-12-31 03:25:50|16390.5|16388.5|16389.1|16387.1|16391|16389|16389.1|16387.1|4
1640921160000|2021-12-31 03:26:00|16389|16387|16388|16386|16389|16387|16388|16386|7
1640921170000|2021-12-31 03:26:10|16388.1|16386.1|16387.4|16385.4|16388.1|16386.1|16387|16385|20
1640921180000|2021-12-31 03:26:20|16387.1|16385.1|16387.9|16385.9|16388.6|16386.6|16387.1|16385.1|21
1640921190000|2021-12-31 03:26:30|16387.6|16385.6|16387.1|16385.1|16388.6|16386.6|16387.1|16385.1|11
1640921200000|2021-12-31 03:26:40|16386.9|16384.9|16387.4|16385.4|16387.9|16385.9|16386.9|16384.9|13
1640921210000|2021-12-31 03:26:50|16387.5|16385.5|16387.6|16385.6|16388.5|16386.5|16387.5|16385.5|1
1640921220000|2021-12-31 03:27:00|16387.5|16385.5|16388.1|16386.1|16388.4|16386.4|16387.5|16385.5|9
1640921230000|2021-12-31 03:27:10|16388.2|16386.2|16388.4|16386.4|16388.4|16386.4|16388.2|16386.2|1
1640921240000|2021-12-31 03:27:20|16388.9|16386.9|16389.2|16387.2|16389.6|16387.6|16387.7|16385.7|16
1640921250000|2021-12-31 03:27:30|16389.6|16387.6|16390.4|16388.4|16391.5|16389.5|16389.1|16387.1|32
1640921260000|2021-12-31 03:27:40|16390.2|16388.2|16390|16388|16390.5|16388.5|16389.2|16387.2|4
1640921270000|2021-12-31 03:27:50|16389.9|16387.9|16391.4|16389.4|16391.4|16389.4|16389.6|16387.6|2
1640921280000|2021-12-31 03:28:00|16391.2|16389.2|16390|16388|16391.2|16389.2|16390|16388|2
1640921290000|2021-12-31 03:28:10|16390.1|16388.1|16390|16388|16390.4|16388.4|16389.9|16387.9|4
1640921300000|2021-12-31 03:28:20|16390.1|16388.1|16388.6|16386.6|16390.1|16388.1|16388.6|16386.6|4
1640921310000|2021-12-31 03:28:30|16388.7|16386.7|16387.5|16385.5|16388.9|16386.9|16387.5|16385.5|1
1640921320000|2021-12-31 03:28:40|16387.6|16385.6|16390|16388|16390.1|16388.1|16387.6|16385.6|14
1640921330000|2021-12-31 03:28:50|16390.1|16388.1|16390.1|16388.1|16390.6|16388.6|16390|16388|3
1640921340000|2021-12-31 03:29:00|16390|16388|16391.1|16389.1|16391.1|16389.1|16389.9|16387.9|2
1640921350000|2021-12-31 03:29:10|16390.6|16388.6|16390.1|16388.1|16391|16389|16390|16388|6
1640921360000|2021-12-31 03:29:20|16390.2|16388.2|16390.6|16388.6|16391.1|16389.1|16390.2|16388.2|0
1640921370000|2021-12-31 03:29:30|16390.5|16388.5|16390.7|16388.7|16391.1|16389.1|16389.9|16387.9|5
1640921380000|2021-12-31 03:29:40|16390.9|16388.9|16391.4|16389.4|16391.4|16389.4|16390.7|16388.7|1
1640921390000|2021-12-31 03:29:50|16391.1|16389.1|16393.2|16391.2|16393.2|16391.2|16391.1|16389.1|19
1640921400000|2021-12-31 03:30:00|16393.1|16391.1|16394.9|16392.9|16395.1|16393.1|16393.1|16391.1|26
1640921410000|2021-12-31 03:30:10|16395|16393|16393.1|16391.1|16395.2|16393.2|16393.1|16391.1|9
1640921420000|2021-12-31 03:30:20|16393|16391|16393.6|16391.6|16393.9|16391.9|16393|16391|5
1640921430000|2021-12-31 03:30:30|16393.5|16391.5|16393.5|16391.5|16393.9|16391.9|16393.4|16391.4|0
1640921440000|2021-12-31 03:30:40|16393.4|16391.4|16393.1|16391.1|16393.4|16391.4|16393|16391|4
1640921450000|2021-12-31 03:30:50|16393|16391|16393.2|16391.2|16393.2|16391.2|16393|16391|9
1640921460000|2021-12-31 03:31:00|16394|16392|16393.6|16391.6|16394.5|16392.5|16393.1|16391.1|8
1640921470000|2021-12-31 03:31:10|16393.5|16391.5|16394.1|16392.1|16394.1|16392.1|16393.5|16391.5|5
1640921480000|2021-12-31 03:31:20|16394.2|16392.2|16393.9|16391.9|16394.2|16392.2|16393.6|16391.6|9
1640921490000|2021-12-31 03:31:30|16394.1|16392.1|16393.7|16391.7|16394.1|16392.1|16393.7|16391.7|1
1640921500000|2021-12-31 03:31:40|16393.6|16391.6|16393.7|16391.7|16393.7|16391.7|16393.6|16391.6|1
1640921510000|2021-12-31 03:31:50|16393.6|16391.6|16393.6|16391.6|16393.7|16391.7|16393.4|16391.4|7
1640921520000|2021-12-31 03:32:00|16393.9|16391.9|16393.1|16391.1|16393.9|16391.9|16393|16391|4
1640921530000|2021-12-31 03:32:10|16392.7|16390.7|16392.6|16390.6|16392.9|16390.9|16391.7|16389.7|3
1640921540000|2021-12-31 03:32:20|16392.7|16390.7|16393.5|16391.5|16394|16392|16392.7|16390.7|1
1640921550000|2021-12-31 03:32:30|16394.5|16392.5|16394.7|16392.7|16394.9|16392.9|16393.7|16391.7|19
1640921560000|2021-12-31 03:32:40|16393.7|16391.7|16393.1|16391.1|16394|16392|16392.9|16390.9|2
1640921570000|2021-12-31 03:32:50|16393.2|16391.2|16393.7|16391.7|16394.1|16392.1|16393.1|16391.1|6
1640921580000|2021-12-31 03:33:00|16393.9|16391.9|16393.9|16391.9|16394.1|16392.1|16393.9|16391.9|7
1640921590000|2021-12-31 03:33:10|16393.4|16391.4|16393.1|16391.1|16393.4|16391.4|16393|16391|7
1640921600000|2021-12-31 03:33:20|16393|16391|16391.1|16389.1|16393|16391|16390.7|16388.7|16
1640921610000|2021-12-31 03:33:30|16391|16389|16391.7|16389.7|16391.7|16389.7|16389.9|16387.9|16
1640921620000|2021-12-31 03:33:40|16391.9|16389.9|16391.7|16389.7|16392|16390|16391.5|16389.5|0
1640921630000|2021-12-31 03:33:50|16391.6|16389.6|16391.6|16389.6|16391.7|16389.7|16391.5|16389.5|0
1640921640000|2021-12-31 03:34:00|16391.7|16389.7|16393.5|16391.5|16393.9|16391.9|16391.5|16389.5|7
1640921650000|2021-12-31 03:34:10|16393.6|16391.6|16394.2|16392.2|16394.5|16392.5|16393.4|16391.4|17
1640921660000|2021-12-31 03:34:20|16394.1|16392.1|16393.9|16391.9|16394.1|16392.1|16393.5|16391.5|4
1640921670000|2021-12-31 03:34:30|16394|16392|16399.2|16397.2|16401|16399|16394|16392|136
1640921680000|2021-12-31 03:34:40|16399.1|16397.1|16396.1|16394.1|16399.6|16397.6|16396.1|16394.1|80
1640921690000|2021-12-31 03:34:50|16396.4|16394.4|16396.1|16394.1|16396.5|16394.5|16395.6|16393.6|13
1640921700000|2021-12-31 03:35:00|16396.2|16394.2|16396.7|16394.7|16397|16395|16396.1|16394.1|14
1640921710000|2021-12-31 03:35:10|16397.4|16395.4|16396.9|16394.9|16397.6|16395.6|16396.5|16394.5|12
1640921720000|2021-12-31 03:35:20|16397|16395|16396.7|16394.7|16397.2|16395.2|16396.7|16394.7|2
1640921730000|2021-12-31 03:35:30|16395.6|16393.6|16395.1|16393.1|16396.1|16394.1|16395.1|16393.1|25
1640921740000|2021-12-31 03:35:40|16395|16393|16395.4|16393.4|16395.6|16393.6|16395|16393|7
1640921750000|2021-12-31 03:35:50|16395.2|16393.2|16395.1|16393.1|16395.2|16393.2|16394.9|16392.9|3
1640921760000|2021-12-31 03:36:00|16395.2|16393.2|16395.6|16393.6|16395.6|16393.6|16395.1|16393.1|6
1640921770000|2021-12-31 03:36:10|16395.4|16393.4|16395.4|16393.4|16395.6|16393.6|16395|16393|8
1640921780000|2021-12-31 03:36:20|16395.1|16393.1|16393.7|16391.7|16395.1|16393.1|16393.7|16391.7|3
1640921790000|2021-12-31 03:36:30|16392.5|16390.5|16393.4|16391.4|16393.4|16391.4|16392.5|16390.5|38
1640921800000|2021-12-31 03:36:40|16393|16391|16392.2|16390.2|16393|16391|16392.1|16390.1|6
1640921810000|2021-12-31 03:36:50|16392.5|16390.5|16392.7|16390.7|16393|16391|16392.5|16390.5|7
1640921820000|2021-12-31 03:37:00|16392.9|16390.9|16393.5|16391.5|16393.5|16391.5|16392.7|16390.7|6
1640921830000|2021-12-31 03:37:10|16393.4|16391.4|16395|16393|16395|16393|16393.4|16391.4|5
1640921840000|2021-12-31 03:37:20|16394.9|16392.9|16396.4|16394.4|16396.4|16394.4|16394.9|16392.9|5
1640921850000|2021-12-31 03:37:30|16396.5|16394.5|16396.1|16394.1|16397.4|16395.4|16396.1|16394.1|8
1640921860000|2021-12-31 03:37:40|16396.2|16394.2|16398|16396|16399|16397|16396.2|16394.2|58
1640921870000|2021-12-31 03:37:50|16397.9|16395.9|16397.4|16395.4|16398.2|16396.2|16396.4|16394.4|21
1640921880000|2021-12-31 03:38:00|16397.5|16395.5|16397.7|16395.7|16397.9|16395.9|16397.1|16395.1|4
1640921890000|2021-12-31 03:38:10|16397.9|16395.9|16398.5|16396.5|16398.5|16396.5|16397.7|16395.7|7
1640921900000|2021-12-31 03:38:20|16398.6|16396.6|16400.9|16398.9|16400.9|16398.9|16398.5|16396.5|22
1640921910000|2021-12-31 03:38:30|16401|16399|16400|16398|16401.4|16399.4|16399.9|16397.9|34
1640921920000|2021-12-31 03:38:40|16400.1|16398.1|16399.9|16397.9|16400.1|16398.1|16399.9|16397.9|1
1640921930000|2021-12-31 03:38:50|16400.1|16398.1|16397.4|16395.4|16400.1|16398.1|16397.2|16395.2|8
1640921940000|2021-12-31 03:39:00|16397.5|16395.5|16397.4|16395.4|16398.1|16396.1|16397.1|16395.1|15
1640921950000|2021-12-31 03:39:10|16397.5|16395.5|16397.9|16395.9|16397.9|16395.9|16397.5|16395.5|1
1640921960000|2021-12-31 03:39:20|16398.1|16396.1|16398.4|16396.4|16398.7|16396.7|16398.1|16396.1|4
1640921970000|2021-12-31 03:39:30|16398.5|16396.5|16399.2|16397.2|16399.7|16397.7|16398.5|16396.5|5
1640921980000|2021-12-31 03:39:40|16399.4|16397.4|16399.4|16397.4|16399.4|16397.4|16399.2|16397.2|0
1640921990000|2021-12-31 03:39:50|16398.9|16396.9|16399.2|16397.2|16399.2|16397.2|16398.7|16396.7|3
1640922000000|2021-12-31 03:40:00|16399.1|16397.1|16398.1|16396.1|16399.4|16397.4|16398|16396|7
1640922010000|2021-12-31 03:40:10|16398.2|16396.2|16398|16396|16398.4|16396.4|16398|16396|6
1640922020000|2021-12-31 03:40:20|16397.6|16395.6|16397.4|16395.4|16397.6|16395.6|16397.2|16395.2|3
1640922030000|2021-12-31 03:40:30|16397.5|16395.5|16397.4|16395.4|16397.6|16395.6|16397.1|16395.1|10
1640922040000|2021-12-31 03:40:40|16397.7|16395.7|16397.5|16395.5|16398.1|16396.1|16397.5|16395.5|2
1640922050000|2021-12-31 03:40:50|16397.6|16395.6|16397.9|16395.9|16398.1|16396.1|16397.6|16395.6|4
1640922060000|2021-12-31 03:41:00|16397.7|16395.7|16398.1|16396.1|16398.1|16396.1|16397.6|16395.6|2
1640922070000|2021-12-31 03:41:10|16398|16396|16397.4|16395.4|16398|16396|16397.4|16395.4|2
1640922080000|2021-12-31 03:41:20|16397.2|16395.2|16397.2|16395.2|16397.2|16395.2|16397.2|16395.2|21
1640922090000|2021-12-31 03:41:30|16397|16395|16397.1|16395.1|16397.4|16395.4|16396.9|16394.9|6
1640922100000|2021-12-31 03:41:40|16397.5|16395.5|16397.5|16395.5|16397.6|16395.6|16397.2|16395.2|4
1640922110000|2021-12-31 03:41:50|16397.6|16395.6|16398.7|16396.7|16398.9|16396.9|16397.5|16395.5|9
1640922120000|2021-12-31 03:42:00|16398.5|16396.5|16397.9|16395.9|16398.6|16396.6|16397.7|16395.7|4
1640922130000|2021-12-31 03:42:10|16397.7|16395.7|16397.4|16395.4|16397.7|16395.7|16397.4|16395.4|0
1640922140000|2021-12-31 03:42:20|16397.2|16395.2|16397.2|16395.2|16397.4|16395.4|16396.9|16394.9|5
1640922150000|2021-12-31 03:42:30|16397.4|16395.4|16396.7|16394.7|16397.4|16395.4|16396.6|16394.6|1
1640922160000|2021-12-31 03:42:40|16396.6|16394.6|16397.4|16395.4|16397.9|16395.9|16396.6|16394.6|5
1640922170000|2021-12-31 03:42:50|16397.2|16395.2|16397.1|16395.1|16397.2|16395.2|16397|16395|0
1640922180000|2021-12-31 03:43:00|16397|16395|16397.2|16395.2|16397.6|16395.6|16396.5|16394.5|7
1640922190000|2021-12-31 03:43:10|16397.4|16395.4|16397.9|16395.9|16397.9|16395.9|16397.2|16395.2|0
1640922200000|2021-12-31 03:43:20|16397.2|16395.2|16396.4|16394.4|16397.2|16395.2|16395.9|16393.9|15
1640922210000|2021-12-31 03:43:30|16396|16394|16395.9|16393.9|16396.1|16394.1|16395.9|16393.9|1
1640922220000|2021-12-31 03:43:40|16395.7|16393.7|16397.1|16395.1|16397.1|16395.1|16395.7|16393.7|11
1640922230000|2021-12-31 03:43:50|16397|16395|16396.2|16394.2|16397|16395|16396.1|16394.1|4
1640922240000|2021-12-31 03:44:00|16396.4|16394.4|16395.5|16393.5|16396.4|16394.4|16395|16393|22
1640922250000|2021-12-31 03:44:10|16395.4|16393.4|16395.5|16393.5|16395.7|16393.7|16394.9|16392.9|8
1640922260000|2021-12-31 03:44:20|16395.4|16393.4|16395.6|16393.6|16395.6|16393.6|16395.4|16393.4|5
1640922270000|2021-12-31 03:44:30|16395.5|16393.5|16395.4|16393.4|16395.5|16393.5|16394.9|16392.9|4
1640922280000|2021-12-31 03:44:40|16395.2|16393.2|16395|16393|16395.4|16393.4|16395|16393|2
1640922290000|2021-12-31 03:44:50|16394.7|16392.7|16395.1|16393.1|16395.4|16393.4|16394.5|16392.5|7
1640922300000|2021-12-31 03:45:00|16395|16393|16395.6|16393.6|16396|16394|16395|16393|12
1640922310000|2021-12-31 03:45:10|16395.5|16393.5|16395.9|16393.9|16395.9|16393.9|16395.2|16393.2|2
1640922320000|2021-12-31 03:45:20|16396|16394|16396.5|16394.5|16396.5|16394.5|16396|16394|3
1640922330000|2021-12-31 03:45:30|16396.4|16394.4|16396.9|16394.9|16396.9|16394.9|16396.4|16394.4|1
1640922340000|2021-12-31 03:45:40|16396.6|16394.6|16396.4|16394.4|16396.9|16394.9|16396.4|16394.4|6
1640922350000|2021-12-31 03:45:50|16396.6|16394.6|16396.5|16394.5|16397|16395|16396.4|16394.4|1
1640922360000|2021-12-31 03:46:00|16396.4|16394.4|16396.6|16394.6|16396.6|16394.6|16396.4|16394.4|0
1640922370000|2021-12-31 03:46:10|16396.7|16394.7|16397|16395|16397|16395|16396.6|16394.6|7
1640922380000|2021-12-31 03:46:20|16396.9|16394.9|16397.9|16395.9|16397.9|16395.9|16396.9|16394.9|5
1640922390000|2021-12-31 03:46:30|16398|16396|16397.9|16395.9|16398|16396|16397.9|16395.9|0
1640922400000|2021-12-31 03:46:40|16398|16396|16398.6|16396.6|16399|16397|16398|16396|7
1640922410000|2021-12-31 03:46:50|16398|16396|16398.6|16396.6|16398.7|16396.7|16398|16396|4
1640922420000|2021-12-31 03:47:00|16398.7|16396.7|16398.5|16396.5|16398.9|16396.9|16398.1|16396.1|4
1640922430000|2021-12-31 03:47:10|16398.9|16396.9|16398.6|16396.6|16398.9|16396.9|16398.4|16396.4|2
1640922440000|2021-12-31 03:47:20|16399.1|16397.1|16399.2|16397.2|16399.4|16397.4|16399.1|16397.1|7
1640922450000|2021-12-31 03:47:30|16399.4|16397.4|16400.6|16398.6|16400.6|16398.6|16399.2|16397.2|18
1640922460000|2021-12-31 03:47:40|16400.7|16398.7|16399.2|16397.2|16400.7|16398.7|16399|16397|21
1640922470000|2021-12-31 03:47:50|16399.4|16397.4|16398.9|16396.9|16399.4|16397.4|16398.9|16396.9|2
1640922480000|2021-12-31 03:48:00|16398.7|16396.7|16398.4|16396.4|16398.9|16396.9|16398|16396|6
1640922490000|2021-12-31 03:48:10|16398.2|16396.2|16397.1|16395.1|16398.4|16396.4|16397.1|16395.1|8
1640922500000|2021-12-31 03:48:20|16397.2|16395.2|16399.2|16397.2|16399.2|16397.2|16397.2|16395.2|33
1640922510000|2021-12-31 03:48:30|16399.1|16397.1|16399.5|16397.5|16399.5|16397.5|16399.1|16397.1|0
1640922520000|2021-12-31 03:48:40|16399.4|16397.4|16399.6|16397.6|16399.6|16397.6|16399.2|16397.2|3
1640922530000|2021-12-31 03:48:50|16399.5|16397.5|16398.5|16396.5|16399.6|16397.6|16398.5|16396.5|1
1640922540000|2021-12-31 03:49:00|16398.6|16396.6|16398.5|16396.5|16398.7|16396.7|16398.1|16396.1|1
1640922550000|2021-12-31 03:49:10|16397.5|16395.5|16397.4|16395.4|16397.9|16395.9|16397.1|16395.1|12
1640922560000|2021-12-31 03:49:20|16397.5|16395.5|16397.4|16395.4|16398|16396|16397.4|16395.4|1
1640922570000|2021-12-31 03:49:30|16397.2|16395.2|16397.4|16395.4|16397.7|16395.7|16397.2|16395.2|4
1640922580000|2021-12-31 03:49:40|16397.2|16395.2|16397.5|16395.5|16397.6|16395.6|16397.1|16395.1|1
1640922590000|2021-12-31 03:49:50|16397.4|16395.4|16398.1|16396.1|16398.4|16396.4|16397.4|16395.4|2
1640922600000|2021-12-31 03:50:00|16398.2|16396.2|16396.6|16394.6|16398.4|16396.4|16396.5|16394.5|10
1640922610000|2021-12-31 03:50:10|16396.5|16394.5|16397.4|16395.4|16397.4|16395.4|16396.4|16394.4|9
1640922620000|2021-12-31 03:50:20|16397.2|16395.2|16398.1|16396.1|16398.4|16396.4|16397|16395|4
1640922630000|2021-12-31 03:50:30|16398.2|16396.2|16399.7|16397.7|16399.7|16397.7|16398.2|16396.2|12
1640922640000|2021-12-31 03:50:40|16399.4|16397.4|16399.4|16397.4|16399.7|16397.7|16399.1|16397.1|7
1640922650000|2021-12-31 03:50:50|16399.6|16397.6|16399.5|16397.5|16399.9|16397.9|16399.5|16397.5|1
1640922660000|2021-12-31 03:51:00|16399.4|16397.4|16399.9|16397.9|16400.4|16398.4|16399.4|16397.4|21
1640922670000|2021-12-31 03:51:10|16399.7|16397.7|16398.6|16396.6|16399.9|16397.9|16398.4|16396.4|5
1640922680000|2021-12-31 03:51:20|16398.5|16396.5|16399|16397|16399.4|16397.4|16398.5|16396.5|2
1640922690000|2021-12-31 03:51:30|16399.5|16397.5|16400.1|16398.1|16400.6|16398.6|16399.4|16397.4|5
1640922700000|2021-12-31 03:51:40|16400.2|16398.2|16400.7|16398.7|16401.4|16399.4|16400.2|16398.2|5
1640922710000|2021-12-31 03:51:50|16400.9|16398.9|16401.5|16399.5|16402.5|16400.5|16400.7|16398.7|51
1640922720000|2021-12-31 03:52:00|16400.9|16398.9|16399.6|16397.6|16401.2|16399.2|16399.6|16397.6|9
1640922730000|2021-12-31 03:52:10|16399.5|16397.5|16400.9|16398.9|16401.1|16399.1|16399.1|16397.1|8
1640922740000|2021-12-31 03:52:20|16401|16399|16401.6|16399.6|16402|16400|16400.9|16398.9|3
1640922750000|2021-12-31 03:52:30|16401.5|16399.5|16402.4|16400.4|16402.4|16400.4|16401.4|16399.4|6
1640922760000|2021-12-31 03:52:40|16402.1|16400.1|16402.2|16400.2|16402.5|16400.5|16402|16400|4
1640922770000|2021-12-31 03:52:50|16402.1|16400.1|16402.4|16400.4|16402.6|16400.6|16401.4|16399.4|19
1640922780000|2021-12-31 03:53:00|16402.5|16400.5|16401.7|16399.7|16402.6|16400.6|16401.4|16399.4|11
1640922790000|2021-12-31 03:53:10|16402.1|16400.1|16401.6|16399.6|16402.1|16400.1|16401|16399|7
1640922800000|2021-12-31 03:53:20|16401.7|16399.7|16400.9|16398.9|16401.7|16399.7|16400.7|16398.7|5
1640922810000|2021-12-31 03:53:30|16400.7|16398.7|16400.9|16398.9|16401.1|16399.1|16400.7|16398.7|0
1640922820000|2021-12-31 03:53:40|16401|16399|16400.9|16398.9|16401|16399|16400.9|16398.9|0
1640922830000|2021-12-31 03:53:50|16401|16399|16401.1|16399.1|16401.4|16399.4|16401|16399|2
1640922840000|2021-12-31 03:54:00|16401.2|16399.2|16401.4|16399.4|16401.6|16399.6|16401.2|16399.2|2
1640922850000|2021-12-31 03:54:10|16401.5|16399.5|16401.5|16399.5|16401.5|16399.5|16401.5|16399.5|0
1640922860000|2021-12-31 03:54:20|16401.6|16399.6|16401.5|16399.5|16401.9|16399.9|16401|16399|4
1640922870000|2021-12-31 03:54:30|16401.4|16399.4|16400.9|16398.9|16401.4|16399.4|16400.9|16398.9|0
1640922880000|2021-12-31 03:54:40|16400.7|16398.7|16400.2|16398.2|16401|16399|16400.2|16398.2|2
1640922890000|2021-12-31 03:54:50|16400.4|16398.4|16399.7|16397.7|16400.4|16398.4|16399.6|16397.6|7
1640922900000|2021-12-31 03:55:00|16399.9|16397.9|16400|16398|16400.1|16398.1|16399.9|16397.9|2
1640922910000|2021-12-31 03:55:10|16399.9|16397.9|16399.9|16397.9|16400|16398|16399.9|16397.9|1
1640922920000|2021-12-31 03:55:20|16400.1|16398.1|16399.9|16397.9|16400.1|16398.1|16399.1|16397.1|14
1640922930000|2021-12-31 03:55:30|16399.7|16397.7|16399.1|16397.1|16399.7|16397.7|16399|16397|1
1640922940000|2021-12-31 03:55:40|16399.2|16397.2|16399.2|16397.2|16399.2|16397.2|16399.1|16397.1|1
1640922950000|2021-12-31 03:55:50|16399.1|16397.1|16399.5|16397.5|16399.5|16397.5|16399.1|16397.1|1
1640922960000|2021-12-31 03:56:00|16399.6|16397.6|16399.9|16397.9|16399.9|16397.9|16399.2|16397.2|6
1640922970000|2021-12-31 03:56:10|16400|16398|16399.9|16397.9|16400|16398|16399.9|16397.9|2
1640922980000|2021-12-31 03:56:20|16400|16398|16400.6|16398.6|16400.6|16398.6|16400|16398|5
1640922990000|2021-12-31 03:56:30|16400.9|16398.9|16401.2|16399.2|16401.4|16399.4|16400.9|16398.9|8
1640923000000|2021-12-31 03:56:40|16401|16399|16400.2|16398.2|16401.4|16399.4|16400.1|16398.1|9
1640923010000|2021-12-31 03:56:50|16400.4|16398.4|16400.6|16398.6|16400.6|16398.6|16399.9|16397.9|0
1640923020000|2021-12-31 03:57:00|16400.5|16398.5|16402|16400|16402|16400|16400.4|16398.4|7
1640923030000|2021-12-31 03:57:10|16401.4|16399.4|16401.5|16399.5|16401.5|16399.5|16401.2|16399.2|4
1640923040000|2021-12-31 03:57:20|16401.9|16399.9|16401.6|16399.6|16401.9|16399.9|16401.4|16399.4|5
1640923050000|2021-12-31 03:57:30|16401.5|16399.5|16401.5|16399.5|16401.6|16399.6|16401.4|16399.4|1
1640923060000|2021-12-31 03:57:40|16401.4|16399.4|16400.7|16398.7|16401.4|16399.4|16400.6|16398.6|4
1640923070000|2021-12-31 03:57:50|16400.6|16398.6|16400.9|16398.9|16401|16399|16400.6|16398.6|0
1640923080000|2021-12-31 03:58:00|16400.7|16398.7|16400.6|16398.6|16400.7|16398.7|16400.4|16398.4|5
1640923090000|2021-12-31 03:58:10|16400.7|16398.7|16400.6|16398.6|16400.7|16398.7|16400.6|16398.6|0
1640923100000|2021-12-31 03:58:20|16400.7|16398.7|16401.1|16399.1|16401.1|16399.1|16400.6|16398.6|6
1640923110000|2021-12-31 03:58:30|16401.2|16399.2|16401.5|16399.5|16401.5|16399.5|16401.2|16399.2|0
1640923120000|2021-12-31 03:58:40|16401.4|16399.4|16401.5|16399.5|16401.6|16399.6|16401.2|16399.2|2
1640923130000|2021-12-31 03:58:50|16401.4|16399.4|16401.4|16399.4|16401.6|16399.6|16401.4|16399.4|0
1640923140000|2021-12-31 03:59:00|16401.5|16399.5|16401.5|16399.5|16401.6|16399.6|16401.5|16399.5|0
1640923150000|2021-12-31 03:59:10|16401.4|16399.4|16401.4|16399.4|16401.4|16399.4|16401.2|16399.2|5
1640923160000|2021-12-31 03:59:20|16401.2|16399.2|16401.4|16399.4|16401.6|16399.6|16401|16399|12
1640923170000|2021-12-31 03:59:30|16401.1|16399.1|16401.4|16399.4|16401.5|16399.5|16400.7|16398.7|14
1640923180000|2021-12-31 03:59:40|16401.5|16399.5|16401.4|16399.4|16401.6|16399.6|16401.4|16399.4|0
1640923190000|2021-12-31 03:59:50|16401.5|16399.5|16401.4|16399.4|16401.6|16399.6|16401.2|16399.2|0
1640923200000|2021-12-31 04:00:00|16401.5|16399.5|16401.6|16399.6|16402.7|16400.7|16401.5|16399.5|12
1640923210000|2021-12-31 04:00:10|16401.5|16399.5|16401.2|16399.2|16401.6|16399.6|16401.1|16399.1|3
1640923220000|2021-12-31 04:00:20|16401.4|16399.4|16401.6|16399.6|16401.9|16399.9|16401.1|16399.1|2
1640923230000|2021-12-31 04:00:30|16402.1|16400.1|16403.1|16401.1|16403.1|16401.1|16401.6|16399.6|28
1640923240000|2021-12-31 04:00:40|16403.2|16401.2|16406.2|16404.2|16406.7|16404.7|16403.2|16401.2|57
1640923250000|2021-12-31 04:00:50|16406.1|16404.1|16404.1|16402.1|16406.1|16404.1|16404.1|16402.1|34
1640923260000|2021-12-31 04:01:00|16404.4|16402.4|16405.1|16403.1|16405.1|16403.1|16404.4|16402.4|5
1640923270000|2021-12-31 04:01:10|16405|16403|16405.4|16403.4|16405.4|16403.4|16405|16403|4
1640923280000|2021-12-31 04:01:20|16405.2|16403.2|16405.5|16403.5|16405.5|16403.5|16404.7|16402.7|10
1640923290000|2021-12-31 04:01:30|16405.4|16403.4|16406.6|16404.6|16406.9|16404.9|16405.4|16403.4|13
1640923300000|2021-12-31 04:01:40|16406.9|16404.9|16406.7|16404.7|16407.4|16405.4|16406.6|16404.6|17
1640923310000|2021-12-31 04:01:50|16406.9|16404.9|16406.9|16404.9|16406.9|16404.9|16406.6|16404.6|4
1640923320000|2021-12-31 04:02:00|16406.4|16404.4|16406.1|16404.1|16406.9|16404.9|16406.1|16404.1|7
1640923330000|2021-12-31 04:02:10|16406|16404|16406.5|16404.5|16406.7|16404.7|16405.9|16403.9|5
1640923340000|2021-12-31 04:02:20|16406.4|16404.4|16406.4|16404.4|16406.5|16404.5|16406.1|16404.1|2
1640923350000|2021-12-31 04:02:30|16406.2|16404.2|16407.2|16405.2|16407.9|16405.9|16406.2|16404.2|20
1640923360000|2021-12-31 04:02:40|16407.4|16405.4|16407.4|16405.4|16407.6|16405.6|16407.4|16405.4|5
1640923370000|2021-12-31 04:02:50|16407.5|16405.5|16407.5|16405.5|16407.5|16405.5|16407.1|16405.1|3
1640923380000|2021-12-31 04:03:00|16407.1|16405.1|16406.9|16404.9|16407.4|16405.4|16406.6|16404.6|21
1640923390000|2021-12-31 04:03:10|16406.7|16404.7|16406.7|16404.7|16406.9|16404.9|16406.1|16404.1|12
1640923400000|2021-12-31 04:03:20|16406.6|16404.6|16406.7|16404.7|16406.7|16404.7|16406.1|16404.1|4
1640923410000|2021-12-31 04:03:30|16406.6|16404.6|16406.7|16404.7|16406.7|16404.7|16406.5|16404.5|0
1640923420000|2021-12-31 04:03:40|16407.4|16405.4|16409|16407|16409|16407|16407.4|16405.4|21
1640923430000|2021-12-31 04:03:50|16409.4|16407.4|16409.5|16407.5|16409.5|16407.5|16409|16407|26
1640923440000|2021-12-31 04:04:00|16409.1|16407.1|16410|16408|16410.1|16408.1|16409.1|16407.1|15
1640923450000|2021-12-31 04:04:10|16410.2|16408.2|16411.1|16409.1|16412.5|16410.5|16410.2|16408.2|59
1640923460000|2021-12-31 04:04:20|16411.2|16409.2|16411.4|16409.4|16411.9|16409.9|16411|16409|15
1640923470000|2021-12-31 04:04:30|16410.9|16408.9|16411.4|16409.4|16411.5|16409.5|16410.4|16408.4|12
1640923480000|2021-12-31 04:04:40|16411.1|16409.1|16411|16409|16411.6|16409.6|16411|16409|12
1640923490000|2021-12-31 04:04:50|16410.4|16408.4|16410.7|16408.7|16411.2|16409.2|16410.1|16408.1|13
1640923500000|2021-12-31 04:05:00|16410.4|16408.4|16410.7|16408.7|16410.7|16408.7|16410.2|16408.2|7
1640923510000|2021-12-31 04:05:10|16410.9|16408.9|16410.4|16408.4|16410.9|16408.9|16410.4|16408.4|1
1640923520000|2021-12-31 04:05:20|16410.5|16408.5|16410.9|16408.9|16410.9|16408.9|16410.4|16408.4|2
1640923530000|2021-12-31 04:05:30|16411|16409|16410.9|16408.9|16411.1|16409.1|16410.9|16408.9|5
1640923540000|2021-12-31 04:05:40|16410.6|16408.6|16410|16408|16410.9|16408.9|16410|16408|5
1640923550000|2021-12-31 04:05:50|16409.9|16407.9|16410|16408|16410.2|16408.2|16409.9|16407.9|5
1640923560000|2021-12-31 04:06:00|16410.1|16408.1|16411.2|16409.2|16411.4|16409.4|16410.1|16408.1|9
1640923570000|2021-12-31 04:06:10|||||||||1
1640923580000|2021-12-31 04:06:20|16411.6|16409.6|16411.5|16409.5|16411.6|16409.6|16411.5|16409.5|7
1640923590000|2021-12-31 04:06:30|16411.6|16409.6|16411.9|16409.9|16411.9|16409.9|16411.4|16409.4|2
1640923600000|2021-12-31 04:06:40|16411.7|16409.7|16411.5|16409.5|16411.9|16409.9|16411.5|16409.5|1
1640923610000|2021-12-31 04:06:50|16410.6|16408.6|16411.1|16409.1|16411.4|16409.4|16410.6|16408.6|5
1640923620000|2021-12-31 04:07:00|16411|16409|16411.4|16409.4|16411.4|16409.4|16410.9|16408.9|1
1640923630000|2021-12-31 04:07:10|16411.2|16409.2|16412.1|16410.1|16412.1|16410.1|16411.2|16409.2|7
1640923640000|2021-12-31 04:07:20|16412.2|16410.2|16412.1|16410.1|16412.2|16410.2|16411.2|16409.2|9
1640923650000|2021-12-31 04:07:30|16412.2|16410.2|16412.9|16410.9|16413|16411|16412.1|16410.1|11
1640923660000|2021-12-31 04:07:40|16413.1|16411.1|16412.7|16410.7|16413.1|16411.1|16412.7|16410.7|26
1640923670000|2021-12-31 04:07:50|16412.9|16410.9|16412.1|16410.1|16413.1|16411.1|16412.1|16410.1|24
1640923680000|2021-12-31 04:08:00|16412.2|16410.2|16412.5|16410.5|16412.9|16410.9|16412.1|16410.1|7
1640923690000|2021-12-31 04:08:10|16412.6|16410.6|16412.1|16410.1|16413|16411|16412.1|16410.1|8
1640923700000|2021-12-31 04:08:20|16412.2|16410.2|16412.4|16410.4|16412.5|16410.5|16412.1|16410.1|8
1640923710000|2021-12-31 04:08:30|16412.1|16410.1|16412.1|16410.1|16412.5|16410.5|16412.1|16410.1|6
1640923720000|2021-12-31 04:08:40|16412.2|16410.2|16412.1|16410.1|16412.4|16410.4|16412.1|16410.1|3
1640923730000|2021-12-31 04:08:50|16412.4|16410.4|16412|16410|16412.4|16410.4|16412|16410|0
1640923740000|2021-12-31 04:09:00|16411.7|16409.7|16411.5|16409.5|16411.9|16409.9|16411.5|16409.5|8
1640923750000|2021-12-31 04:09:10|16411.4|16409.4|16411.1|16409.1|16411.4|16409.4|16410.9|16408.9|3
1640923760000|2021-12-31 04:09:20|16411.2|16409.2|16411.2|16409.2|16411.2|16409.2|16410.9|16408.9|9
1640923770000|2021-12-31 04:09:30|16411.4|16409.4|16411.4|16409.4|16411.5|16409.5|16410.9|16408.9|7
1640923780000|2021-12-31 04:09:40|16411.5|16409.5|16411.9|16409.9|16411.9|16409.9|16411.5|16409.5|2
1640923790000|2021-12-31 04:09:50|16411.7|16409.7|16411.1|16409.1|16411.9|16409.9|16411.1|16409.1|6
1640923800000|2021-12-31 04:10:00|16411|16409|16411.6|16409.6|16411.6|16409.6|16411|16409|4
1640923810000|2021-12-31 04:10:10|16411.1|16409.1|16411.1|16409.1|16411.4|16409.4|16411|16409|2
1640923820000|2021-12-31 04:10:20|16411|16409|16411.2|16409.2|16411.6|16409.6|16411|16409|3
1640923830000|2021-12-31 04:10:30|16411|16409|16410.1|16408.1|16411|16409|16410.1|16408.1|6
1640923840000|2021-12-31 04:10:40|16410.2|16408.2|16410.2|16408.2|16410.4|16408.4|16410.2|16408.2|6
1640923850000|2021-12-31 04:10:50|16410.1|16408.1|16409.1|16407.1|16410.1|16408.1|16409.1|16407.1|33
1640923860000|2021-12-31 04:11:00|16409|16407|16408.6|16406.6|16410|16408|16408.6|16406.6|21
1640923870000|2021-12-31 04:11:10|16409.1|16407.1|16409.4|16407.4|16409.4|16407.4|16408.9|16406.9|4
1640923880000|2021-12-31 04:11:20|16408.9|16406.9|16408.9|16406.9|16409|16407|16408.9|16406.9|3
1640923890000|2021-12-31 04:11:30|16408.7|16406.7|16408.6|16406.6|16408.9|16406.9|16408.6|16406.6|2
1640923900000|2021-12-31 04:11:40|16408.1|16406.1|16408.4|16406.4|16408.6|16406.6|16408.1|16406.1|2
1640923910000|2021-12-31 04:11:50|16408.7|16406.7|16408.9|16406.9|16409.1|16407.1|16408.7|16406.7|5
1640923920000|2021-12-31 04:12:00|16409|16407|16410.5|16408.5|16410.5|16408.5|16409|16407|8
1640923930000|2021-12-31 04:12:10|16410.4|16408.4|16410.2|16408.2|16410.4|16408.4|16410.2|16408.2|0
1640923940000|2021-12-31 04:12:20|16411.1|16409.1|16411.9|16409.9|16411.9|16409.9|16411.1|16409.1|13
1640923950000|2021-12-31 04:12:30|16411.4|16409.4|16411.2|16409.2|16411.4|16409.4|16411.1|16409.1|11
1640923960000|2021-12-31 04:12:40|16411.5|16409.5|16411.4|16409.4|16411.5|16409.5|16411|16409|3
1640923970000|2021-12-31 04:12:50|16411.2|16409.2|16411.1|16409.1|16411.2|16409.2|16411.1|16409.1|0
1640923980000|2021-12-31 04:13:00|16411.4|16409.4|16411|16409|16411.4|16409.4|16411|16409|0
1640923990000|2021-12-31 04:13:10|16411.1|16409.1|16411.1|16409.1|16411.1|16409.1|16410.6|16408.6|2
1640924000000|2021-12-31 04:13:20|16411.2|16409.2|16412.1|16410.1|16412.1|16410.1|16411.2|16409.2|6
1640924010000|2021-12-31 04:13:30|16411.4|16409.4|16411.9|16409.9|16411.9|16409.9|16411.4|16409.4|2
1640924020000|2021-12-31 04:13:40|16412|16410|16412.1|16410.1|16412.2|16410.2|16412|16410|0
1640924030000|2021-12-31 04:13:50|16412.2|16410.2|16412.1|16410.1|16412.5|16410.5|16412.1|16410.1|5
1640924040000|2021-12-31 04:14:00|16412.2|16410.2|16412.1|16410.1|16412.2|16410.2|16412.1|16410.1|0
1640924050000|2021-12-31 04:14:10|16411.9|16409.9|16412.1|16410.1|16412.1|16410.1|16411.9|16409.9|3
1640924060000|2021-12-31 04:14:20|16412|16410|16410.9|16408.9|16412|16410|16410.9|16408.9|2
1640924070000|2021-12-31 04:14:30|16410.6|16408.6|16410.9|16408.9|16411.1|16409.1|16409.6|16407.6|16
1640924080000|2021-12-31 04:14:40|16410.5|16408.5|16410.4|16408.4|16410.7|16408.7|16410.4|16408.4|3
1640924100000|2021-12-31 04:15:00|16410.2|16408.2|16410.4|16408.4|16411.1|16409.1|16410|16408|9
1640924110000|2021-12-31 04:15:10|16410.5|16408.5|16410.5|16408.5|16410.6|16408.6|16410.4|16408.4|0
1640924120000|2021-12-31 04:15:20|16410.4|16408.4|16410.4|16408.4|16410.5|16408.5|16410.4|16408.4|1
1640924130000|2021-12-31 04:15:30|16410.6|16408.6|16410.4|16408.4|16410.6|16408.6|16410.4|16408.4|0
1640924140000|2021-12-31 04:15:40|16410.2|16408.2|16410.4|16408.4|16410.4|16408.4|16410.2|16408.2|0
1640924150000|2021-12-31 04:15:50|16410.2|16408.2|16409.9|16407.9|16410.4|16408.4|16409.9|16407.9|3
1640924160000|2021-12-31 04:16:00|16409.7|16407.7|16409.5|16407.5|16409.7|16407.7|16409.5|16407.5|3
1640924170000|2021-12-31 04:16:10|16409.4|16407.4|16409.2|16407.2|16409.9|16407.9|16409.2|16407.2|9
1640924180000|2021-12-31 04:16:20|16409.1|16407.1|16409.1|16407.1|16409.1|16407.1|16409.1|16407.1|5
1640924190000|2021-12-31 04:16:30|16408.9|16406.9|16409.2|16407.2|16409.2|16407.2|16408.9|16406.9|2
1640924200000|2021-12-31 04:16:40|16408.9|16406.9|16408.9|16406.9|16408.9|16406.9|16408.9|16406.9|1
1640924210000|2021-12-31 04:16:50|16408.6|16406.6|16408.1|16406.1|16408.6|16406.6|16407.9|16405.9|6
1640924220000|2021-12-31 04:17:00|16408.4|16406.4|16408.5|16406.5|16408.5|16406.5|16408.1|16406.1|8
1640924230000|2021-12-31 04:17:10|16408.1|16406.1|16408.4|16406.4|16408.4|16406.4|16408.1|16406.1|1
1640924240000|2021-12-31 04:17:20|16408.5|16406.5|16408.4|16406.4|16408.5|16406.5|16408.4|16406.4|1
1640924250000|2021-12-31 04:17:30|16409.2|16407.2|16409.2|16407.2|16409.2|16407.2|16409.1|16407.1|3
1640924270000|2021-12-31 04:17:50|16409.4|16407.4|16409.1|16407.1|16409.5|16407.5|16409.1|16407.1|3
1640924280000|2021-12-31 04:18:00|16409.2|16407.2|16409.1|16407.1|16409.5|16407.5|16409.1|16407.1|1
1640924290000|2021-12-31 04:18:10|16409|16407|16408.4|16406.4|16409|16407|16408.2|16406.2|0
1640924300000|2021-12-31 04:18:20|16408.9|16406.9|16408.9|16406.9|16409|16407|16408.9|16406.9|3
1640924310000|2021-12-31 04:18:30|||||||||1
1640924320000|2021-12-31 04:18:40|16409|16407|16409.1|16407.1|16409.1|16407.1|16409|16407|1
1640924330000|2021-12-31 04:18:50|16409.2|16407.2|16409.6|16407.6|16409.6|16407.6|16409.2|16407.2|3
1640924340000|2021-12-31 04:19:00|16409.9|16407.9|16409.6|16407.6|16409.9|16407.9|16409.5|16407.5|1
1640924350000|2021-12-31 04:19:10|16409.5|16407.5|16409.4|16407.4|16409.5|16407.5|16409.4|16407.4|0
1640924360000|2021-12-31 04:19:20|16409.1|16407.1|16409.6|16407.6|16409.6|16407.6|16409.1|16407.1|2
1640924370000|2021-12-31 04:19:30|16409.7|16407.7|16409.6|16407.6|16409.7|16407.7|16409.5|16407.5|0
1640924380000|2021-12-31 04:19:40|16409.5|16407.5|16409.6|16407.6|16409.9|16407.9|16409.4|16407.4|16
1640924390000|2021-12-31 04:19:50|16409.9|16407.9|16410.1|16408.1|16410.1|16408.1|16409.9|16407.9|2
1640924400000|2021-12-31 04:20:00|16410|16408|16410.4|16408.4|16410.6|16408.6|16409.9|16407.9|12
1640924410000|2021-12-31 04:20:10|16410.2|16408.2|16410.4|16408.4|16410.4|16408.4|16410.1|16408.1|1
1640924420000|2021-12-31 04:20:20|16410.2|16408.2|16410.4|16408.4|16410.5|16408.5|16410.1|16408.1|1
1640924430000|2021-12-31 04:20:30|16409.4|16407.4|16409.6|16407.6|16409.6|16407.6|16409.4|16407.4|2
1640924440000|2021-12-31 04:20:40|16409.7|16407.7|16410.9|16408.9|16411|16409|16409.7|16407.7|2
1640924450000|2021-12-31 04:20:50|16411|16409|16411.5|16409.5|16411.5|16409.5|16411|16409|12
1640924460000|2021-12-31 04:21:00|16411.6|16409.6|16410.9|16408.9|16412.1|16410.1|16410.9|16408.9|4
1640924470000|2021-12-31 04:21:10|16411|16409|16411|16409|16411.4|16409.4|16411|16409|1
1640924480000|2021-12-31 04:21:20|16410.9|16408.9|16410.1|16408.1|16411|16409|16410.1|16408.1|7
1640924490000|2021-12-31 04:21:30|16410|16408|16409|16407|16410|16408|16408.9|16406.9|20
1640924500000|2021-12-31 04:21:40|16409.9|16407.9|16409.7|16407.7|16409.9|16407.9|16409.7|16407.7|12
1640924510000|2021-12-31 04:21:50|16409.5|16407.5|16409|16407|16409.6|16407.6|16409|16407|1
1640924520000|2021-12-31 04:22:00|16409.4|16407.4|16408.5|16406.5|16409.4|16407.4|16408.5|16406.5|7
1640924530000|2021-12-31 04:22:10|16408.7|16406.7|16409.4|16407.4|16409.4|16407.4|16408.7|16406.7|0
1640924540000|2021-12-31 04:22:20|16409.2|16407.2|16408.7|16406.7|16409.2|16407.2|16408.7|16406.7|3
1640924550000|2021-12-31 04:22:30|16408.9|16406.9|16408.5|16406.5|16408.9|16406.9|16408.5|16406.5|3
1640924560000|2021-12-31 04:22:40|16408.6|16406.6|16408.9|16406.9|16409.1|16407.1|16408.6|16406.6|1
1640924570000|2021-12-31 04:22:50|16409|16407|16408.9|16406.9|16409.1|16407.1|16408.9|16406.9|1
1640924580000|2021-12-31 04:23:00|16408.5|16406.5|16409.1|16407.1|16409.1|16407.1|16408.4|16406.4|7
1640924590000|2021-12-31 04:23:10|16409|16407|16409.1|16407.1|16409.2|16407.2|16409|16407|1
1640924600000|2021-12-31 04:23:20|16410|16408|16410.4|16408.4|16410.4|16408.4|16409.7|16407.7|7
1640924610000|2021-12-31 04:23:30|16410.2|16408.2|16409.4|16407.4|16410.2|16408.2|16409.4|16407.4|3
1640924620000|2021-12-31 04:23:40|16409.5|16407.5|16409.6|16407.6|16409.9|16407.9|16409.5|16407.5|6
1640924630000|2021-12-31 04:23:50|16409.2|16407.2|16409.5|16407.5|16409.5|16407.5|16409.2|16407.2|2
1640924640000|2021-12-31 04:24:00|16409.6|16407.6|16409.6|16407.6|16410.1|16408.1|16409.6|16407.6|1
1640924650000|2021-12-31 04:24:10|16409.7|16407.7|16409.6|16407.6|16409.7|16407.7|16409.4|16407.4|7
1640924660000|2021-12-31 04:24:20|16409.5|16407.5|16409.6|16407.6|16409.6|16407.6|16409.4|16407.4|1
1640924680000|2021-12-31 04:24:40|16409.7|16407.7|16410.2|16408.2|16410.2|16408.2|16409.6|16407.6|1
1640924690000|2021-12-31 04:24:50|16410.4|16408.4|16410.2|16408.2|16410.4|16408.4|16410|16408|1
1640924700000|2021-12-31 04:25:00|16410.4|16408.4|16410.1|16408.1|16410.4|16408.4|16410|16408|1
1640924710000|2021-12-31 04:25:10|16410.2|16408.2|16409.6|16407.6|16410.6|16408.6|16409.6|16407.6|4
1640924720000|2021-12-31 04:25:20|16410.1|16408.1|16409.6|16407.6|16410.1|16408.1|16409.6|16407.6|3
1640924730000|2021-12-31 04:25:30|16409.7|16407.7|16409.6|16407.6|16410|16408|16409.6|16407.6|0
1640924740000|2021-12-31 04:25:40|16409.7|16407.7|16409.5|16407.5|16409.9|16407.9|16409.5|16407.5|1
1640924750000|2021-12-31 04:25:50|16409.9|16407.9|16410|16408|16410|16408|16409.6|16407.6|4
1640924760000|2021-12-31 04:26:00|16410.1|16408.1|16410.4|16408.4|16410.4|16408.4|16410.1|16408.1|1
1640924770000|2021-12-31 04:26:10|16410.2|16408.2|16409.6|16407.6|16410.2|16408.2|16409.5|16407.5|2
1640924780000|2021-12-31 04:26:20|16409.5|16407.5|16409.6|16407.6|16409.6|16407.6|16409.5|16407.5|0
1640924790000|2021-12-31 04:26:30|16409.7|16407.7|16409.7|16407.7|16409.7|16407.7|16409.6|16407.6|1
1640924800000|2021-12-31 04:26:40|16409.9|16407.9|16410.1|16408.1|16410.4|16408.4|16409.6|16407.6|3
1640924810000|2021-12-31 04:26:50|16410.4|16408.4|16410.4|16408.4|16410.4|16408.4|16410.4|16408.4|2
1640924820000|2021-12-31 04:27:00|16410.1|16408.1|16410.4|16408.4|16410.5|16408.5|16410.1|16408.1|0
1640924830000|2021-12-31 04:27:10|16410.2|16408.2|16410.4|16408.4|16410.5|16408.5|16409.9|16407.9|2
1640924840000|2021-12-31 04:27:20|16410.2|16408.2|16410.5|16408.5|16410.5|16408.5|16410.2|16408.2|0
1640924850000|2021-12-31 04:27:30|16410.4|16408.4|16410.4|16408.4|16410.4|16408.4|16410.4|16408.4|0
1640924860000|2021-12-31 04:27:40|16410.2|16408.2|16410.2|16408.2|16410.2|16408.2|16410.2|16408.2|1
1640924870000|2021-12-31 04:27:50|16409.9|16407.9|16410|16408|16410|16408|16409.4|16407.4|6
1640924880000|2021-12-31 04:28:00|16409.6|16407.6|16408.7|16406.7|16409.9|16407.9|16408.7|16406.7|7
1640924890000|2021-12-31 04:28:10|16408.9|16406.9|16408.4|16406.4|16408.9|16406.9|16408.4|16406.4|3
1640924900000|2021-12-31 04:28:20|16408.2|16406.2|16408.2|16406.2|16408.9|16406.9|16408.1|16406.1|9
1640924910000|2021-12-31 04:28:30|16408.1|16406.1|16408|16406|16408.1|16406.1|16407.9|16405.9|7
1640924920000|2021-12-31 04:28:40|16407.9|16405.9|16408.1|16406.1|16408.6|16406.6|16407.9|16405.9|13
1640924930000|2021-12-31 04:28:50|16408.2|16406.2|16408|16406|16408.2|16406.2|16407.9|16405.9|3
1640924940000|2021-12-31 04:29:00|16407.9|16405.9|16408.4|16406.4|16408.5|16406.5|16407.5|16405.5|9
1640924950000|2021-12-31 04:29:10|16408.5|16406.5|16408.9|16406.9|16408.9|16406.9|16408.5|16406.5|6
1640924960000|2021-12-31 04:29:20|16408.7|16406.7|16408.4|16406.4|16408.7|16406.7|16408.2|16406.2|2
1640924970000|2021-12-31 04:29:30|16408.2|16406.2|16408.4|16406.4|16408.4|16406.4|16408.2|16406.2|0
1640924980000|2021-12-31 04:29:40|16408.2|16406.2|16407.9|16405.9|16408.4|16406.4|16407.9|16405.9|4
1640924990000|2021-12-31 04:29:50|16407.7|16405.7|16407.6|16405.6|16408|16406|16407.6|16405.6|0
1640925000000|2021-12-31 04:30:00|16407.5|16405.5|16407.4|16405.4|16407.6|16405.6|16407.2|16405.2|6
1640925010000|2021-12-31 04:30:10|16407.2|16405.2|16407.4|16405.4|16407.6|16405.6|16407.2|16405.2|1
1640925030000|2021-12-31 04:30:30|16407.9|16405.9|16407.4|16405.4|16407.9|16405.9|16407.1|16405.1|5
1640925040000|2021-12-31 04:30:40|16407.2|16405.2|16407|16405|16407.4|16405.4|16407|16405|4
1640925050000|2021-12-31 04:30:50|16407.4|16405.4|16407|16405|16407.4|16405.4|16407|16405|9
1640925060000|2021-12-31 04:31:00|16407.5|16405.5|16407.1|16405.1|16407.9|16405.9|16407.1|16405.1|5
1640925070000|2021-12-31 04:31:10|16407.2|16405.2|16407.6|16405.6|16407.6|16405.6|16407.2|16405.2|2
1640925080000|2021-12-31 04:31:20|16407.5|16405.5|16407.9|16405.9|16407.9|16405.9|16407.5|16405.5|0
1640925090000|2021-12-31 04:31:30|16408|16406|16408.1|16406.1|16408.4|16406.4|16407.9|16405.9|8
1640925100000|2021-12-31 04:31:40|16408.2|16406.2|16408.2|16406.2|16408.4|16406.4|16407.9|16405.9|6
1640925110000|2021-12-31 04:31:50|16408.1|16406.1|16408.5|16406.5|16408.5|16406.5|16408.1|16406.1|2
1640925120000|2021-12-31 04:32:00|16408.4|16406.4|16408.7|16406.7|16409.2|16407.2|16408.4|16406.4|15
1640925130000|2021-12-31 04:32:10|16408.9|16406.9|16409.2|16407.2|16409.2|16407.2|16408.9|16406.9|1
1640925140000|2021-12-31 04:32:20|16409.4|16407.4|16409.5|16407.5|16409.5|16407.5|16409.2|16407.2|2
1640925150000|2021-12-31 04:32:30|16409.4|16407.4|16409.4|16407.4|16409.5|16407.5|16409.2|16407.2|1
1640925160000|2021-12-31 04:32:40|16409|16407|16408.9|16406.9|16409|16407|16408.9|16406.9|3
1640925180000|2021-12-31 04:33:00|16409|16407|16409.1|16407.1|16409.1|16407.1|16408.9|16406.9|0
1640925190000|2021-12-31 04:33:10|16409.2|16407.2|16409.2|16407.2|16409.2|16407.2|16409.1|16407.1|0
1640925200000|2021-12-31 04:33:20|16409.4|16407.4|16410|16408|16410|16408|16409.4|16407.4|3
1640925210000|2021-12-31 04:33:30|16410.9|16408.9|16411.9|16409.9|16411.9|16409.9|16410.9|16408.9|17
1640925220000|2021-12-31 04:33:40|16411.7|16409.7|16411.6|16409.6|16411.9|16409.9|16411.5|16409.5|6
1640925230000|2021-12-31 04:33:50|16411.7|16409.7|16411.9|16409.9|16411.9|16409.9|16411.4|16409.4|2
1640925240000|2021-12-31 04:34:00|16411.7|16409.7|16412.6|16410.6|16412.6|16410.6|16411.6|16409.6|8
1640925250000|2021-12-31 04:34:10|16413|16411|16412.1|16410.1|16413|16411|16411.9|16409.9|11
1640925260000|2021-12-31 04:34:20|16412.6|16410.6|16413|16411|16413.1|16411.1|16412.1|16410.1|12
1640925270000|2021-12-31 04:34:30|16412.7|16410.7|16412.4|16410.4|16412.9|16410.9|16412.4|16410.4|1
1640925280000|2021-12-31 04:34:40|16413.1|16411.1|16412.6|16410.6|16413.1|16411.1|16412.4|16410.4|8
1640925290000|2021-12-31 04:34:50|16412.5|16410.5|16412.6|16410.6|16412.6|16410.6|16412.5|16410.5|0
1640925300000|2021-12-31 04:35:00|16413.1|16411.1|16413.1|16411.1|16413.1|16411.1|16412.9|16410.9|16
1640925310000|2021-12-31 04:35:10|16413|16411|16410|16408|16413|16411|16409.9|16407.9|15
1640925320000|2021-12-31 04:35:20|16410.1|16408.1|16410.1|16408.1|16410.4|16408.4|16410|16408|4
1640925330000|2021-12-31 04:35:30|16410.6|16408.6|16410.1|16408.1|16410.6|16408.6|16410|16408|1
1640925340000|2021-12-31 04:35:40|16410.2|16408.2|16410.9|16408.9|16411.4|16409.4|16410.2|16408.2|6
1640925350000|2021-12-31 04:35:50|16411|16409|16410.9|16408.9|16411.1|16409.1|16410.9|16408.9|0
1640925360000|2021-12-31 04:36:00|16410.4|16408.4|16410.4|16408.4|16410.6|16408.6|16410|16408|1
1640925370000|2021-12-31 04:36:10|16410.2|16408.2|16410.6|16408.6|16410.6|16408.6|16410.1|16408.1|1
1640925380000|2021-12-31 04:36:20|16410.5|16408.5|16410.4|16408.4|16410.5|16408.5|16410.4|16408.4|0
1640925390000|2021-12-31 04:36:30|16410.5|16408.5|16410.9|16408.9|16410.9|16408.9|16410.5|16408.5|0
1640925400000|2021-12-31 04:36:40|16411.1|16409.1|16412.1|16410.1|16412.1|16410.1|16411.1|16409.1|4
1640925410000|2021-12-31 04:36:50|16411.9|16409.9|16411.9|16409.9|16412.1|16410.1|16411.6|16409.6|0
1640925420000|2021-12-31 04:37:00|16411.7|16409.7|16411.2|16409.2|16411.7|16409.7|16411.2|16409.2|0
1640925430000|2021-12-31 04:37:10|16411.6|16409.6|16411.6|16409.6|16411.6|16409.6|16411.4|16409.4|2
1640925450000|2021-12-31 04:37:30|16411.7|16409.7|16411.7|16409.7|16411.9|16409.9|16411.6|16409.6|0
1640925460000|2021-12-31 04:37:40|16411.9|16409.9|16411.7|16409.7|16412.1|16410.1|16411.7|16409.7|1
1640925470000|2021-12-31 04:37:50|16411.9|16409.9|16412.1|16410.1|16412.1|16410.1|16411.9|16409.9|0
1640925480000|2021-12-31 04:38:00|16411.9|16409.9|16411.9|16409.9|16411.9|16409.9|16411.6|16409.6|1
1640925490000|2021-12-31 04:38:10|16411.7|16409.7|16411.9|16409.9|16411.9|16409.9|16411.7|16409.7|0
1640925500000|2021-12-31 04:38:20|16411.6|16409.6|16412.1|16410.1|16412.1|16410.1|16411.6|16409.6|1
1640925510000|2021-12-31 04:38:30|16413|16411|16412.1|16410.1|16413.4|16411.4|16412.1|16410.1|92
1640925520000|2021-12-31 04:38:40|16412.2|16410.2|16413.5|16411.5|16413.5|16411.5|16412.2|16410.2|4
1640925530000|2021-12-31 04:38:50|16413.6|16411.6|16413.6|16411.6|16413.6|16411.6|16413.6|16411.6|0
1640925550000|2021-12-31 04:39:10|16413.5|16411.5|16413.4|16411.4|16413.5|16411.5|16413.4|16411.4|1
1640925560000|2021-12-31 04:39:20|16413.2|16411.2|16413.1|16411.1|16413.5|16411.5|16413.1|16411.1|2
1640925570000|2021-12-31 04:39:30|16413.2|16411.2|16413|16411|16413.5|16411.5|16413|16411|3
1640925580000|2021-12-31 04:39:40|16413.1|16411.1|16413.1|16411.1|16413.4|16411.4|16413.1|16411.1|4
1640925590000|2021-12-31 04:39:50|16413.4|16411.4|16413|16411|16413.5|16411.5|16413|16411|2
1640925600000|2021-12-31 04:40:00|16413.1|16411.1|16413.6|16411.6|16413.6|16411.6|16413.1|16411.1|0
1640925610000|2021-12-31 04:40:10|16413.4|16411.4|16413.6|16411.6|16413.6|16411.6|16413.4|16411.4|1
1640925620000|2021-12-31 04:40:20|16413.7|16411.7|16413.6|16411.6|16414.1|16412.1|16413.6|16411.6|9
1640925630000|2021-12-31 04:40:30|16413.7|16411.7|16413.9|16411.9|16414.1|16412.1|16413.6|16411.6|0
1640925640000|2021-12-31 04:40:40|16413.7|16411.7|16413.6|16411.6|16413.7|16411.7|16413.5|16411.5|0
1640925650000|2021-12-31 04:40:50|16413|16411|16413|16411|16413|16411|16413|16411|3
1640925660000|2021-12-31 04:41:00|16413.2|16411.2|16413.1|16411.1|16413.2|16411.2|16413.1|16411.1|2
1640925670000|2021-12-31 04:41:10|16413.2|16411.2|16413.2|16411.2|16413.5|16411.5|16413|16411|3
1640925690000|2021-12-31 04:41:30|16413.1|16411.1|16413|16411|16413.1|16411.1|16413|16411|1
1640925700000|2021-12-31 04:41:40|16412.9|16410.9|16412.9|16410.9|16412.9|16410.9|16412.7|16410.7|1
1640925710000|2021-12-31 04:41:50|16413|16411|16412.9|16410.9|16413.1|16411.1|16412.9|16410.9|0
1640925720000|2021-12-31 04:42:00|16412.1|16410.1|16412.1|16410.1|16412.1|16410.1|16412.1|16410.1|1
1640925730000|2021-12-31 04:42:10|16412|16410|16411.6|16409.6|16412.5|16410.5|16411.6|16409.6|22
1640925740000|2021-12-31 04:42:20|16411.7|16409.7|16411.6|16409.6|16412.1|16410.1|16411.6|16409.6|2
1640925750000|2021-12-31 04:42:30|16411.4|16409.4|16410.5|16408.5|16411.4|16409.4|16410.2|16408.2|6
1640925760000|2021-12-31 04:42:40|16410.9|16408.9|16411.1|16409.1|16411.1|16409.1|16410.9|16408.9|4
1640925770000|2021-12-31 04:42:50|16410.9|16408.9|16410.4|16408.4|16411.1|16409.1|16410.2|16408.2|10
1640925780000|2021-12-31 04:43:00|16410.7|16408.7|16411|16409|16411.4|16409.4|16410.7|16408.7|7
1640925790000|2021-12-31 04:43:10|16410.9|16408.9|16410.7|16408.7|16410.9|16408.9|16410.4|16408.4|1
1640925800000|2021-12-31 04:43:20|16410.9|16408.9|16411.1|16409.1|16411.1|16409.1|16410.9|16408.9|1
1640925810000|2021-12-31 04:43:30|16411.5|16409.5|16411|16409|16411.5|16409.5|16411|16409|1
1640925820000|2021-12-31 04:43:40|16411.1|16409.1|16411.1|16409.1|16411.1|16409.1|16411.1|16409.1|0
1640925840000|2021-12-31 04:44:00|16411|16409|16411.1|16409.1|16411.2|16409.2|16411|16409|0
1640925850000|2021-12-31 04:44:10|16411|16409|16411.1|16409.1|16411.4|16409.4|16411|16409|0
1640925860000|2021-12-31 04:44:20|16411.2|16409.2|16412.1|16410.1|16412.2|16410.2|16411.1|16409.1|6
1640925870000|2021-12-31 04:44:30|16412.2|16410.2|16412.2|16410.2|16412.7|16410.7|16412.2|16410.2|4
1640925880000|2021-12-31 04:44:40|16412.6|16410.6|16412.1|16410.1|16412.6|16410.6|16412.1|16410.1|1
1640925890000|2021-12-31 04:44:50|16412.4|16410.4|16412.7|16410.7|16412.7|16410.7|16412.4|16410.4|3
1640925900000|2021-12-31 04:45:00|16412.9|16410.9|16413.4|16411.4|16413.6|16411.6|16412.4|16410.4|9
1640925910000|2021-12-31 04:45:10|16413.5|16411.5|16413.6|16411.6|16413.6|16411.6|16413.2|16411.2|1
1640925920000|2021-12-31 04:45:20|16413.5|16411.5|16413.4|16411.4|16413.6|16411.6|16413.4|16411.4|3
1640925930000|2021-12-31 04:45:30|16413.5|16411.5|16414.1|16412.1|16414.4|16412.4|16413.5|16411.5|6
1640925940000|2021-12-31 04:45:40|16414.2|16412.2|16414.4|16412.4|16414.9|16412.9|16414.1|16412.1|7
1640925950000|2021-12-31 04:45:50|16414.5|16412.5|16413.9|16411.9|16414.6|16412.6|16413.7|16411.7|4
1640925960000|2021-12-31 04:46:00|16414|16412|16414.9|16412.9|16414.9|16412.9|16413.9|16411.9|22
1640925970000|2021-12-31 04:46:10|16415.1|16413.1|16415|16413|16415.2|16413.2|16415|16413|1
1640925980000|2021-12-31 04:46:20|16414.4|16412.4|16414.7|16412.7|16414.7|16412.7|16414.4|16412.4|20
1640925990000|2021-12-31 04:46:30|16414.2|16412.2|16414.1|16412.1|16414.4|16412.4|16414.1|16412.1|5
1640926000000|2021-12-31 04:46:40|16414.4|16412.4|16414.6|16412.6|16414.6|16412.6|16414.4|16412.4|3
1640926010000|2021-12-31 04:46:50|16414.5|16412.5|16414.4|16412.4|16414.6|16412.6|16414.4|16412.4|1
1640926020000|2021-12-31 04:47:00|16414.1|16412.1|16414.1|16412.1|16414.4|16412.4|16414.1|16412.1|1
1640926030000|2021-12-31 04:47:10|16414.4|16412.4|16413.9|16411.9|16414.5|16412.5|16413.9|16411.9|5
1640926040000|2021-12-31 04:47:20|16413.7|16411.7|16413.6|16411.6|16413.7|16411.7|16413.4|16411.4|2
1640926050000|2021-12-31 04:47:30|16413.5|16411.5|16414|16412|16414|16412|16413.1|16411.1|4
1640926060000|2021-12-31 04:47:40|16413.9|16411.9|16414.1|16412.1|16414.1|16412.1|16413.9|16411.9|1
1640926070000|2021-12-31 04:47:50|16414.2|16412.2|16414.4|16412.4|16414.4|16412.4|16414.2|16412.2|0
1640926080000|2021-12-31 04:48:00|16414.5|16412.5|16414.4|16412.4|16414.7|16412.7|16414.4|16412.4|3
1640926090000|2021-12-31 04:48:10|16414.5|16412.5|16414.6|16412.6|16414.6|16412.6|16414.5|16412.5|1
1640926100000|2021-12-31 04:48:20|16414.9|16412.9|16414.6|16412.6|16415.1|16413.1|16414.6|16412.6|2
1640926110000|2021-12-31 04:48:30|16414.7|16412.7|16414.6|16412.6|16414.7|16412.7|16414.6|16412.6|0
1640926120000|2021-12-31 04:48:40|16414.9|16412.9|16414.7|16412.7|16414.9|16412.9|16414.6|16412.6|2
1640926130000|2021-12-31 04:48:50|16414.6|16412.6|16414.6|16412.6|16415|16413|16414.6|16412.6|0
1640926140000|2021-12-31 04:49:00|16414.4|16412.4|16414.4|16412.4|16414.5|16412.5|16413.9|16411.9|3
1640926150000|2021-12-31 04:49:10|||||||||3
1640926160000|2021-12-31 04:49:20|16414.7|16412.7|16414.2|16412.2|16414.7|16412.7|16414.2|16412.2|2
1640926170000|2021-12-31 04:49:30|16414.4|16412.4|16414.9|16412.9|16415.1|16413.1|16414.2|16412.2|7
1640926180000|2021-12-31 04:49:40|16414.6|16412.6|16414.9|16412.9|16414.9|16412.9|16414.6|16412.6|2
1640926190000|2021-12-31 04:49:50|16415.1|16413.1|16414.4|16412.4|16415.1|16413.1|16414.4|16412.4|4
1640926200000|2021-12-31 04:50:00|16414.6|16412.6|16415.2|16413.2|16415.4|16413.4|16414.6|16412.6|2
1640926210000|2021-12-31 04:50:10|16415.4|16413.4|16415.7|16413.7|16415.7|16413.7|16415.4|16413.4|1
1640926220000|2021-12-31 04:50:20|16415.6|16413.6|16415.9|16413.9|16416.1|16414.1|16415.5|16413.5|4
1640926230000|2021-12-31 04:50:30|16415.7|16413.7|16415.6|16413.6|16415.7|16413.7|16415.4|16413.4|2
1640926240000|2021-12-31 04:50:40|16415.5|16413.5|16415.6|16413.6|16415.9|16413.9|16415.4|16413.4|3
1640926250000|2021-12-31 04:50:50|16415.5|16413.5|16415|16413|16415.5|16413.5|16414.7|16412.7|5
1640926260000|2021-12-31 04:51:00|16415.1|16413.1|16415.9|16413.9|16416|16414|16415|16413|8
1640926270000|2021-12-31 04:51:10|16416|16414|16415.9|16413.9|16416.1|16414.1|16415.9|16413.9|3
1640926280000|2021-12-31 04:51:20|16416|16414|16415.1|16413.1|16416|16414|16415.1|16413.1|2
1640926290000|2021-12-31 04:51:30|16415|16413|16415.1|16413.1|16415.5|16413.5|16414.9|16412.9|2
1640926300000|2021-12-31 04:51:40|16414.4|16412.4|16414.6|16412.6|16414.6|16412.6|16414.4|16412.4|2
1640926310000|2021-12-31 04:51:50|||||||||3
1640926330000|2021-12-31 04:52:10|16414.7|16412.7|16414.9|16412.9|16414.9|16412.9|16414.7|16412.7|0
1640926340000|2021-12-31 04:52:20|16414.7|16412.7|16414.6|16412.6|16414.7|16412.7|16414.6|16412.6|0
1640926350000|2021-12-31 04:52:30|16414.7|16412.7|16414.9|16412.9|16414.9|16412.9|16414.6|16412.6|2
1640926360000|2021-12-31 04:52:40|16415|16413|16415.4|16413.4|16415.4|16413.4|16415|16413|3
1640926370000|2021-12-31 04:52:50|16415.2|16413.2|16415.4|16413.4|16415.4|16413.4|16415.2|16413.2|0
1640926380000|2021-12-31 04:53:00|16415.1|16413.1|16415.4|16413.4|16415.4|16413.4|16415.1|16413.1|3
1640926400000|2021-12-31 04:53:20|16415.9|16413.9|16416|16414|16416|16414|16415.9|16413.9|1
1640926420000|2021-12-31 04:53:40|16416.2|16414.2|16416.2|16414.2|16416.4|16414.4|16416.2|16414.2|7
1640926430000|2021-12-31 04:53:50|16416.1|16414.1|16415.4|16413.4|16416.5|16414.5|16415.4|16413.4|19
1640926440000|2021-12-31 04:54:00|16414.6|16412.6|16414.5|16412.5|16414.6|16412.6|16414.1|16412.1|7
1640926450000|2021-12-31 04:54:10|16414.4|16412.4|16413.7|16411.7|16414.4|16412.4|16413.6|16411.6|5
1640926460000|2021-12-31 04:54:20|16414.2|16412.2|16413.6|16411.6|16414.2|16412.2|16413.6|16411.6|8
1640926470000|2021-12-31 04:54:30|16413.5|16411.5|16413.9|16411.9|16414|16412|16413.5|16411.5|2
1640926480000|2021-12-31 04:54:40|16414|16412|16414|16412|16414.2|16412.2|16414|16412|0
1640926490000|2021-12-31 04:54:50|16413.6|16411.6|16413.6|16411.6|16413.6|16411.6|16413.6|16411.6|1
1640926500000|2021-12-31 04:55:00|16413.7|16411.7|16413.1|16411.1|16414.1|16412.1|16412.9|16410.9|3
1640926510000|2021-12-31 04:55:10|16413.2|16411.2|16413.1|16411.1|16413.2|16411.2|16413.1|16411.1|1
1640926520000|2021-12-31 04:55:20|16413|16411|16412.9|16410.9|16413|16411|16412.9|16410.9|0
1640926530000|2021-12-31 04:55:30|16413|16411|16413|16411|16413.6|16411.6|16413|16411|3
1640926540000|2021-12-31 04:55:40|16413.1|16411.1|16413.1|16411.1|16413.1|16411.1|16413.1|16411.1|0
1640926570000|2021-12-31 04:56:10|16413.2|16411.2|16413.1|16411.1|16413.6|16411.6|16413.1|16411.1|2
1640926580000|2021-12-31 04:56:20|16413.4|16411.4|16413.6|16411.6|16413.9|16411.9|16413.4|16411.4|2
1640926590000|2021-12-31 04:56:30|16413.7|16411.7|16413.9|16411.9|16413.9|16411.9|16413.6|16411.6|1
1640926600000|2021-12-31 04:56:40|16414|16412|16414.1|16412.1|16414.1|16412.1|16413.9|16411.9|1
1640926610000|2021-12-31 04:56:50|16414.2|16412.2|16414.6|16412.6|16414.6|16412.6|16414.2|16412.2|1
1640926620000|2021-12-31 04:57:00|16414.1|16412.1|16414.4|16412.4|16414.5|16412.5|16414|16412|2
1640926630000|2021-12-31 04:57:10|16414.5|16412.5|16415|16413|16415|16413|16414.5|16412.5|2
1640926640000|2021-12-31 04:57:20|16414.7|16412.7|16414.6|16412.6|16414.7|16412.7|16414.4|16412.4|2
1640926650000|2021-12-31 04:57:30|16414.9|16412.9|16414.5|16412.5|16414.9|16412.9|16414.5|16412.5|2
1640926660000|2021-12-31 04:57:40|16414.4|16412.4|16414.5|16412.5|16414.5|16412.5|16414|16412|2
1640926680000|2021-12-31 04:58:00|16414.4|16412.4|16414|16412|16414.4|16412.4|16414|16412|2
1640926690000|2021-12-31 04:58:10|16414.1|16412.1|16414|16412|16414.1|16412.1|16414|16412|0
1640926700000|2021-12-31 04:58:20|16414.1|16412.1|16416|16414|16416|16414|16414.1|16412.1|14
1640926710000|2021-12-31 04:58:30|16416.1|16414.1|16416.1|16414.1|16416.1|16414.1|16416.1|16414.1|3
1640926720000|2021-12-31 04:58:40|16416|16414|16416|16414|16416|16414|16416|16414|2
1640926730000|2021-12-31 04:58:50|16416.1|16414.1|16416|16414|16416.1|16414.1|16416|16414|1
1640926740000|2021-12-31 04:59:00|16415.9|16413.9|16416.1|16414.1|16416.1|16414.1|16415.6|16413.6|6
1640926760000|2021-12-31 04:59:20|16416|16414|16416.9|16414.9|16417|16415|16416|16414|18
1640926770000|2021-12-31 04:59:30|16416.6|16414.6|16415.9|16413.9|16417|16415|16415.9|16413.9|26
1640926780000|2021-12-31 04:59:40|16416|16414|16415.1|16413.1|16416|16414|16415.1|16413.1|8
1640926790000|2021-12-31 04:59:50|16415.2|16413.2|16415.5|16413.5|16415.5|16413.5|16415.1|16413.1|3
1640926800000|2021-12-31 05:00:00|16415.4|16413.4|16414.9|16412.9|16415.5|16413.5|16414.9|16412.9|7
1640926810000|2021-12-31 05:00:10|16414.7|16412.7|16414.5|16412.5|16414.7|16412.7|16414.5|16412.5|0
1640926820000|2021-12-31 05:00:20|16414.6|16412.6|16414.6|16412.6|16414.7|16412.7|16414.5|16412.5|2
1640926830000|2021-12-31 05:00:30|16414.5|16412.5|16414.5|16412.5|16414.5|16412.5|16414.4|16412.4|4
1640926840000|2021-12-31 05:00:40|16414.6|16412.6|16414.4|16412.4|16414.7|16412.7|16414.4|16412.4|1
1640926850000|2021-12-31 05:00:50|16414.1|16412.1|16414.1|16412.1|16414.6|16412.6|16414.1|16412.1|18
1640926860000|2021-12-31 05:01:00|16414|16412|16414.6|16412.6|16414.6|16412.6|16413.5|16411.5|3
1640926880000|2021-12-31 05:01:20|16414.5|16412.5|16414|16412|16414.5|16412.5|16413.9|16411.9|4
1640926890000|2021-12-31 05:01:30|16413.9|16411.9|16414.4|16412.4|16414.6|16412.6|16413.9|16411.9|1
1640926910000|2021-12-31 05:01:50|16414.2|16412.2|16413.6|16411.6|16414.4|16412.4|16413.6|16411.6|1
1640926920000|2021-12-31 05:02:00|16413.4|16411.4|16413.2|16411.2|16413.4|16411.4|16413.2|16411.2|0
1640926930000|2021-12-31 05:02:10|16413.1|16411.1|16413.2|16411.2|16413.6|16411.6|16413.1|16411.1|11
1640926940000|2021-12-31 05:02:20|16413.1|16411.1|16413.4|16411.4|16413.6|16411.6|16412.9|16410.9|5
1640926950000|2021-12-31 05:02:30|16413.1|16411.1|16412.1|16410.1|16413.2|16411.2|16412|16410|5
1640926960000|2021-12-31 05:02:40|16412.2|16410.2|16412.4|16410.4|16412.6|16410.6|16411.9|16409.9|8
1640926970000|2021-12-31 05:02:50|16412.5|16410.5|16412.6|16410.6|16412.6|16410.6|16412.5|16410.5|1
1640926980000|2021-12-31 05:03:00|16412.5|16410.5|16411.7|16409.7|16412.5|16410.5|16411.2|16409.2|19
1640926990000|2021-12-31 05:03:10|16412.4|16410.4|16412.1|16410.1|16412.6|16410.6|16412.1|16410.1|6
1640927000000|2021-12-31 05:03:20|16412.2|16410.2|16412|16410|16412.2|16410.2|16411.7|16409.7|8
1640927010000|2021-12-31 05:03:30|16412.1|16410.1|16412.2|16410.2|16412.2|16410.2|16412.1|16410.1|0
1640927020000|2021-12-31 05:03:40|16412.1|16410.1|16411.4|16409.4|16412.2|16410.2|16411.4|16409.4|4
1640927030000|2021-12-31 05:03:50|16411.2|16409.2|16411|16409|16411.2|16409.2|16410.9|16408.9|5
1640927040000|2021-12-31 05:04:00|16410.9|16408.9|16410.9|16408.9|16411|16409|16410.1|16408.1|7
1640927050000|2021-12-31 05:04:10|16410.7|16408.7|16409.9|16407.9|16411.2|16409.2|16409.9|16407.9|18
1640927060000|2021-12-31 05:04:20|16410.6|16408.6|16410.6|16408.6|16410.9|16408.9|16410.4|16408.4|5
1640927070000|2021-12-31 05:04:30|16411|16409|16411.5|16409.5|16411.5|16409.5|16410.9|16408.9|8
1640927080000|2021-12-31 05:04:40|16412.1|16410.1|16411.9|16409.9|16412.1|16410.1|16411.2|16409.2|24
1640927090000|2021-12-31 05:04:50|16411.7|16409.7|16412|16410|16412.5|16410.5|16411.6|16409.6|4
1640927100000|2021-12-31 05:05:00|16412.1|16410.1|16412.1|16410.1|16412.1|16410.1|16411.5|16409.5|3
1640927110000|2021-12-31 05:05:10|16411.7|16409.7|16411.9|16409.9|16412.5|16410.5|16411.7|16409.7|5
1640927120000|2021-12-31 05:05:20|16411.7|16409.7|16411.1|16409.1|16411.7|16409.7|16410.7|16408.7|4
1640927130000|2021-12-31 05:05:30|16411.2|16409.2|16411.1|16409.1|16411.5|16409.5|16411.1|16409.1|6
1640927140000|2021-12-31 05:05:40|16411.4|16409.4|16410.9|16408.9|16411.4|16409.4|16410.9|16408.9|1
1640927150000|2021-12-31 05:05:50|16410.6|16408.6|16410.6|16408.6|16410.6|16408.6|16410.6|16408.6|3
1640927160000|2021-12-31 05:06:00|16410.7|16408.7|16410.6|16408.6|16410.9|16408.9|16410.6|16408.6|1
1640927170000|2021-12-31 05:06:10|16410.5|16408.5|16410.6|16408.6|16410.6|16408.6|16410.4|16408.4|4
1640927180000|2021-12-31 05:06:20|16410.5|16408.5|16409.9|16407.9|16410.7|16408.7|16409.7|16407.7|16
1640927190000|2021-12-31 05:06:30|16410|16408|16410.6|16408.6|16410.7|16408.7|16409.9|16407.9|4
1640927200000|2021-12-31 05:06:40|16410.5|16408.5|16410.5|16408.5|16410.5|16408.5|16410.5|16408.5|0
1640927210000|2021-12-31 05:06:50|16410.6|16408.6|16410.4|16408.4|16410.7|16408.7|16409.6|16407.6|7
1640927220000|2021-12-31 05:07:00|16410.2|16408.2|16410.1|16408.1|16410.9|16408.9|16409.9|16407.9|2
1640927230000|2021-12-31 05:07:10|16409.9|16407.9|16409.9|16407.9|16409.9|16407.9|16409.6|16407.6|1
1640927240000|2021-12-31 05:07:20|16409.7|16407.7|16408.6|16406.6|16409.7|16407.7|16408.6|16406.6|28
1640927250000|2021-12-31 05:07:30|16408.7|16406.7|16408.9|16406.9|16408.9|16406.9|16408.5|16406.5|7
1640927260000|2021-12-31 05:07:40|16409|16407|16409|16407|16409.1|16407.1|16408.9|16406.9|1
1640927270000|2021-12-31 05:07:50|16409.1|16407.1|16409.9|16407.9|16410|16408|16409.1|16407.1|6
1640927280000|2021-12-31 05:08:00|16409.7|16407.7|16409.1|16407.1|16409.9|16407.9|16409.1|16407.1|3
1640927290000|2021-12-31 05:08:10|16409.4|16407.4|16409.2|16407.2|16409.9|16407.9|16409.1|16407.1|5
1640927300000|2021-12-31 05:08:20|16409.4|16407.4|16409.2|16407.2|16409.4|16407.4|16409.2|16407.2|1
1640927310000|2021-12-31 05:08:30|16409.6|16407.6|16409.4|16407.4|16409.9|16407.9|16409.4|16407.4|2
1640927320000|2021-12-31 05:08:40|16409.2|16407.2|16410.4|16408.4|16410.4|16408.4|16409.2|16407.2|8
1640927330000|2021-12-31 05:08:50|16410.5|16408.5|16410.7|16408.7|16411|16409|16410.5|16408.5|3
1640927340000|2021-12-31 05:09:00|16410.6|16408.6|16410.6|16408.6|16410.6|16408.6|16410.6|16408.6|0
1640927350000|2021-12-31 05:09:10|16410.7|16408.7|16410.7|16408.7|16410.7|16408.7|16410.7|16408.7|0
1640927360000|2021-12-31 05:09:20|16410.9|16408.9|16411.1|16409.1|16411.1|16409.1|16410.9|16408.9|1
1640927370000|2021-12-31 05:09:30|16410.6|16408.6|16410.5|16408.5|16410.6|16408.6|16410.5|16408.5|2
1640927380000|2021-12-31 05:09:40|16410.2|16408.2|16410.4|16408.4|16410.4|16408.4|16410.2|16408.2|1
1640927400000|2021-12-31 05:10:00|16410.2|16408.2|16410.2|16408.2|16410.4|16408.4|16410.2|16408.2|0
1640927410000|2021-12-31 05:10:10|16410.4|16408.4|16410.5|16408.5|16410.5|16408.5|16410.4|16408.4|0
1640927430000|2021-12-31 05:10:30|16410.6|16408.6|16410.7|16408.7|16410.7|16408.7|16410.6|16408.6|3
1640927440000|2021-12-31 05:10:40|16410.9|16408.9|16410.7|16408.7|16410.9|16408.9|16410.7|16408.7|1
1640927450000|2021-12-31 05:10:50|16410.9|16408.9|16411.5|16409.5|16411.5|16409.5|16410.9|16408.9|3
1640927460000|2021-12-31 05:11:00|16411.4|16409.4|16412.1|16410.1|16412.1|16410.1|16411.2|16409.2|12
1640927470000|2021-12-31 05:11:10|16411.9|16409.9|16412.4|16410.4|16412.6|16410.6|16411.9|16409.9|5
1640927480000|2021-12-31 05:11:20|16412.1|16410.1|16412.1|16410.1|16412.1|16410.1|16411.7|16409.7|3
1640927490000|2021-12-31 05:11:30|16412.2|16410.2|16412.2|16410.2|16412.2|16410.2|16412.2|16410.2|0
1640927510000|2021-12-31 05:11:50|16412.9|16410.9|16412.9|16410.9|16413.1|16411.1|16412.7|16410.7|5
1640927520000|2021-12-31 05:12:00|16413.1|16411.1|16412.9|16410.9|16413.2|16411.2|16412.9|16410.9|5
1640927530000|2021-12-31 05:12:10|16413|16411|16412.7|16410.7|16413.2|16411.2|16412.7|16410.7|4
1640927540000|2021-12-31 05:12:20|16412.9|16410.9|16413.1|16411.1|16413.1|16411.1|16412.9|16410.9|1
1640927550000|2021-12-31 05:12:30|16413.2|16411.2|16413.5|16411.5|16413.5|16411.5|16413|16411|10
1640927560000|2021-12-31 05:12:40|16413.4|16411.4|16413.1|16411.1|16413.4|16411.4|16413.1|16411.1|2
1640927570000|2021-12-31 05:12:50|16413|16411|16413|16411|16413|16411|16413|16411|1
1640927580000|2021-12-31 05:13:00|16412.6|16410.6|16412.9|16410.9|16412.9|16410.9|16412.6|16410.6|3
1640927590000|2021-12-31 05:13:10|16412.7|16410.7|16412.1|16410.1|16412.9|16410.9|16412.1|16410.1|3
1640927600000|2021-12-31 05:13:20|16412|16410|16412.4|16410.4|16412.4|16410.4|16412|16410|0
1640927610000|2021-12-31 05:13:30|16412.6|16410.6|16412.6|16410.6|16413|16411|16412.6|16410.6|4
1640927620000|2021-12-31 05:13:40|16412.9|16410.9|16412.5|16410.5|16412.9|16410.9|16412.5|16410.5|0
1640927630000|2021-12-31 05:13:50|16412.6|16410.6|16412.7|16410.7|16412.9|16410.9|16412.6|16410.6|1
1640927640000|2021-12-31 05:14:00|16412.9|16410.9|16414.4|16412.4|16414.7|16412.7|16412.9|16410.9|21
1640927650000|2021-12-31 05:14:10|16414|16412|16413.7|16411.7|16414.7|16412.7|16413.6|16411.6|10
1640927660000|2021-12-31 05:14:20|16414.1|16412.1|16414.2|16412.2|16414.2|16412.2|16413.9|16411.9|4
1640927670000|2021-12-31 05:14:30|16414.4|16412.4|16414.4|16412.4|16414.6|16412.6|16414.2|16412.2|13
1640927680000|2021-12-31 05:14:40|16414.2|16412.2|16414.6|16412.6|16414.6|16412.6|16414.2|16412.2|1
1640927690000|2021-12-31 05:14:50|16414.5|16412.5|16414.4|16412.4|16414.5|16412.5|16414.4|16412.4|3
1640927700000|2021-12-31 05:15:00|16414.6|16412.6|16413.7|16411.7|16414.6|16412.6|16413.7|16411.7|6
1640927710000|2021-12-31 05:15:10|16414|16412|16414.5|16412.5|16414.5|16412.5|16414|16412|1
1640927720000|2021-12-31 05:15:20|16414|16412|16414|16412|16414|16412|16413.9|16411.9|3
1640927740000|2021-12-31 05:15:40|16414.4|16412.4|16414.4|16412.4|16414.4|16412.4|16414.4|16412.4|1
1640927750000|2021-12-31 05:15:50|16414.6|16412.6|16414.5|16412.5|16414.6|16412.6|16414.5|16412.5|2
1640927760000|2021-12-31 05:16:00|16414.6|16412.6|16414.5|16412.5|16414.6|16412.6|16414.5|16412.5|2
1640927770000|2021-12-31 05:16:10|16414.4|16412.4|16414.4|16412.4|16414.4|16412.4|16414.1|16412.1|2
1640927780000|2021-12-31 05:16:20|16414.6|16412.6|16415.4|16413.4|16416|16414|16414.6|16412.6|19
1640927790000|2021-12-31 05:16:30|16415.5|16413.5|16415.4|16413.4|16415.7|16413.7|16414.7|16412.7|14
1640927800000|2021-12-31 05:16:40|16415.2|16413.2|16415.1|16413.1|16415.5|16413.5|16415.1|16413.1|2
1640927810000|2021-12-31 05:16:50|16415|16413|16413.5|16411.5|16415|16413|16413.5|16411.5|8
1640927820000|2021-12-31 05:17:00|16413.1|16411.1|16413.2|16411.2|16413.7|16411.7|16413|16411|14
1640927830000|2021-12-31 05:17:10|16413.4|16411.4|16413.6|16411.6|16413.6|16411.6|16413.2|16411.2|0
1640927840000|2021-12-31 05:17:20|16413.4|16411.4|16413.6|16411.6|16413.6|16411.6|16413.4|16411.4|1
1640927850000|2021-12-31 05:17:30|16414|16412|16414|16412|16414|16412|16414|16412|2
1640927860000|2021-12-31 05:17:40|16413.9|16411.9|16413.7|16411.7|16413.9|16411.9|16413.7|16411.7|1
1640927870000|2021-12-31 05:17:50|16413.9|16411.9|16414.1|16412.1|16414.1|16412.1|16413.9|16411.9|0
1640927880000|2021-12-31 05:18:00|16414|16412|16413.7|16411.7|16414|16412|16413.7|16411.7|1
1640927890000|2021-12-31 05:18:10|16414.1|16412.1|16414.1|16412.1|16414.1|16412.1|16414.1|16412.1|0
1640927900000|2021-12-31 05:18:20|16414.2|16412.2|16414.2|16412.2|16414.2|16412.2|16414|16412|2
1640927910000|2021-12-31 05:18:30|16414.1|16412.1|16414.2|16412.2|16414.2|16412.2|16414.1|16412.1|0
1640927920000|2021-12-31 05:18:40|16414.1|16412.1|16414.2|16412.2|16414.2|16412.2|16414.1|16412.1|0
1640927930000|2021-12-31 05:18:50|16414.6|16412.6|16414.6|16412.6|16414.6|16412.6|16414.6|16412.6|3
1640927940000|2021-12-31 05:19:00|16414.1|16412.1|16413.6|16411.6|16414.1|16412.1|16413.5|16411.5|2
1640927950000|2021-12-31 05:19:10|16413.5|16411.5|16413.6|16411.6|16413.6|16411.6|16413.5|16411.5|0
1640927960000|2021-12-31 05:19:20|16413.5|16411.5|16413.4|16411.4|16413.5|16411.5|16413.1|16411.1|1
1640927970000|2021-12-31 05:19:30|16413|16411|16413.1|16411.1|16413.4|16411.4|16413|16411|2
1640927980000|2021-12-31 05:19:40|16413.2|16411.2|16413.1|16411.1|16413.2|16411.2|16413.1|16411.1|0
1640927990000|2021-12-31 05:19:50|16413.2|16411.2|16413.6|16411.6|16413.6|16411.6|16413.2|16411.2|0
1640928000000|2021-12-31 05:20:00|16413.5|16411.5|16413.6|16411.6|16413.6|16411.6|16413.2|16411.2|1
1640928010000|2021-12-31 05:20:10|16413.7|16411.7|16413.7|16411.7|16413.7|16411.7|16413.7|16411.7|0
1640928020000|2021-12-31 05:20:20|16413.6|16411.6|16413.5|16411.5|16413.6|16411.6|16413.5|16411.5|0
1640928030000|2021-12-31 05:20:30|16413.6|16411.6|16413.6|16411.6|16413.6|16411.6|16413.6|16411.6|0
1640928040000|2021-12-31 05:20:40|16413.5|16411.5|16413.1|16411.1|16413.6|16411.6|16412.9|16410.9|20
1640928050000|2021-12-31 05:20:50|16413|16411|16413.1|16411.1|16413.1|16411.1|16412.9|16410.9|2
1640928060000|2021-12-31 05:21:00|16412.4|16410.4|16413.1|16411.1|16413.1|16411.1|16412.4|16410.4|5
1640928070000|2021-12-31 05:21:10|16413|16411|16412.6|16410.6|16413.1|16411.1|16412.6|16410.6|1
1640928090000|2021-12-31 05:21:30|16412.7|16410.7|16412.6|16410.6|16412.7|16410.7|16412.6|16410.6|0
1640928100000|2021-12-31 05:21:40|16412.7|16410.7|16412.9|16410.9|16412.9|16410.9|16412.7|16410.7|0
1640928110000|2021-12-31 05:21:50|16412.7|16410.7|16413.1|16411.1|16413.1|16411.1|16412.6|16410.6|0
1640928120000|2021-12-31 05:22:00|16413|16411|16413|16411|16413|16411|16412.1|16410.1|21
1640928130000|2021-12-31 05:22:10|16412.6|16410.6|16412.5|16410.5|16412.6|16410.6|16412.5|16410.5|3
1640928140000|2021-12-31 05:22:20|16412.6|16410.6|16412.9|16410.9|16412.9|16410.9|16412.6|16410.6|2
1640928150000|2021-12-31 05:22:30|16413|16411|16413|16411|16413|16411|16412.7|16410.7|1
1640928160000|2021-12-31 05:22:40|16412.9|16410.9|16412.7|16410.7|16413|16411|16412.7|16410.7|0
1640928170000|2021-12-31 05:22:50|16412.1|16410.1|16412|16410|16412.1|16410.1|16412|16410|4
1640928180000|2021-12-31 05:23:00|16411.9|16409.9|16411.7|16409.7|16411.9|16409.9|16411.6|16409.6|10
1640928190000|2021-12-31 05:23:10|16411.6|16409.6|16411.7|16409.7|16411.7|16409.7|16411.5|16409.5|2
1640928200000|2021-12-31 05:23:20|16411.9|16409.9|16412|16410|16412|16410|16411.9|16409.9|0
1640928210000|2021-12-31 05:23:30|16411.6|16409.6|16411.6|16409.6|16411.6|16409.6|16411.6|16409.6|1
1640928220000|2021-12-31 05:23:40|16411.7|16409.7|16411.9|16409.9|16411.9|16409.9|16411.7|16409.7|1
1640928230000|2021-12-31 05:23:50|16411.7|16409.7|16411.7|16409.7|16411.7|16409.7|16411.7|16409.7|0
1640928260000|2021-12-31 05:24:20|16411.6|16409.6|16411.2|16409.2|16411.6|16409.6|16411.2|16409.2|4
1640928270000|2021-12-31 05:24:30|16410.9|16408.9|16411.5|16409.5|16411.5|16409.5|16410.4|16408.4|20
1640928280000|2021-12-31 05:24:40|16411.7|16409.7|16412.6|16410.6|16412.6|16410.6|16411.7|16409.7|3
1640928290000|2021-12-31 05:24:50|16412.5|16410.5|16412.5|16410.5|16412.5|16410.5|16412.5|16410.5|0
1640928300000|2021-12-31 05:25:00|16412.6|16410.6|16412.6|16410.6|16412.6|16410.6|16412.6|16410.6|0
1640928310000|2021-12-31 05:25:10|16412.5|16410.5|16412.7|16410.7|16412.9|16410.9|16412.4|16410.4|0
1640928320000|2021-12-31 05:25:20|16412.2|16410.2|16412.1|16410.1|16412.4|16410.4|16412.1|16410.1|1
1640928330000|2021-12-31 05:25:30|16412.2|16410.2|16411.9|16409.9|16412.4|16410.4|16411.9|16409.9|0
1640928340000|2021-12-31 05:25:40|16412|16410|16411.9|16409.9|16412.1|16410.1|16411.9|16409.9|0
1640928350000|2021-12-31 05:25:50|16411.7|16409.7|16411.6|16409.6|16411.7|16409.7|16411.2|16409.2|2
1640928360000|2021-12-31 05:26:00|16411.7|16409.7|16411.9|16409.9|16411.9|16409.9|16411.5|16409.5|0
1640928370000|2021-12-31 05:26:10|16411.7|16409.7|16411.9|16409.9|16411.9|16409.9|16411.5|16409.5|0
1640928380000|2021-12-31 05:26:20|16411.7|16409.7|16411.9|16409.9|16412|16410|16411.6|16409.6|1
1640928390000|2021-12-31 05:26:30|16411.7|16409.7|16411.6|16409.6|16411.7|16409.7|16411.6|16409.6|0
1640928400000|2021-12-31 05:26:40|16411.4|16409.4|16411.4|16409.4|16411.4|16409.4|16411.4|16409.4|1
1640928410000|2021-12-31 05:26:50|16411.2|16409.2|16411.4|16409.4|16411.7|16409.7|16410.9|16408.9|14
1640928420000|2021-12-31 05:27:00|16411.1|16409.1|16412|16410|16412|16410|16411.1|16409.1|2
1640928430000|2021-12-31 05:27:10|16412.1|16410.1|16412.5|16410.5|16412.5|16410.5|16412.1|16410.1|0
1640928440000|2021-12-31 05:27:20|16412.4|16410.4|16411.6|16409.6|16412.4|16410.4|16411.6|16409.6|2
1640928460000|2021-12-31 05:27:40|16411.7|16409.7|16411.6|16409.6|16411.7|16409.7|16411.6|16409.6|0
1640928470000|2021-12-31 05:27:50|16412|16410|16411.6|16409.6|16412|16410|16411.6|16409.6|1
1640928480000|2021-12-31 05:28:00|16410.6|16408.6|16410.1|16408.1|16410.9|16408.9|16410.1|16408.1|20
1640928490000|2021-12-31 05:28:10|16410.4|16408.4|16410.4|16408.4|16410.4|16408.4|16410|16408|4
1640928500000|2021-12-31 05:28:20|16410.2|16408.2|16410.1|16408.1|16410.4|16408.4|16410.1|16408.1|0
1640928520000|2021-12-31 05:28:40|16410.2|16408.2|16410.6|16408.6|16411.1|16409.1|16410.2|16408.2|10
1640928530000|2021-12-31 05:28:50|16410.5|16408.5|16409.6|16407.6|16410.5|16408.5|16409.1|16407.1|23
1640928540000|2021-12-31 05:29:00|16409.7|16407.7|16411.1|16409.1|16411.1|16409.1|16409.7|16407.7|10
1640928550000|2021-12-31 05:29:10|16411.2|16409.2|16411.1|16409.1|16411.4|16409.4|16410.7|16408.7|1
1640928560000|2021-12-31 05:29:20|16411.2|16409.2|16412.2|16410.2|16412.2|16410.2|16411.2|16409.2|3
1640928570000|2021-12-31 05:29:30|16412|16410|16411.5|16409.5|16412|16410|16411.5|16409.5|8
1640928580000|2021-12-31 05:29:40|16411.7|16409.7|16412.1|16410.1|16412.1|16410.1|16411.5|16409.5|1
1640928590000|2021-12-31 05:29:50|16412|16410|16411.6|16409.6|16412|16410|16411.6|16409.6|0
1640928600000|2021-12-31 05:30:00|16411.7|16409.7|16413|16411|16413|16411|16411.6|16409.6|6
1640928610000|2021-12-31 05:30:10|16413.5|16411.5|16414.6|16412.6|16414.7|16412.7|16413.5|16411.5|13
1640928620000|2021-12-31 05:30:20|16414.7|16412.7|16414.1|16412.1|16415.1|16413.1|16413.9|16411.9|4
1640928630000|2021-12-31 05:30:30|16414.2|16412.2|16414.1|16412.1|16414.4|16412.4|16414|16412|0
1640928640000|2021-12-31 05:30:40|16414.2|16412.2|16414.6|16412.6|16414.6|16412.6|16414.2|16412.2|1
1640928650000|2021-12-31 05:30:50|16414.9|16412.9|16414.1|16412.1|16414.9|16412.9|16413.9|16411.9|4
1640928660000|2021-12-31 05:31:00|16414.2|16412.2|16414.1|16412.1|16414.5|16412.5|16414|16412|1
1640928670000|2021-12-31 05:31:10|16414.9|16412.9|16414.6|16412.6|16415|16413|16414.6|16412.6|4
1640928680000|2021-12-31 05:31:20|16414.4|16412.4|16414.4|16412.4|16414.4|16412.4|16414.2|16412.2|1
1640928690000|2021-12-31 05:31:30|16414.9|16412.9|16415.2|16413.2|16415.2|16413.2|16414.9|16412.9|5
1640928700000|2021-12-31 05:31:40|16415.1|16413.1|16415|16413|16415.1|16413.1|16415|16413|0
1640928710000|2021-12-31 05:31:50|16415.2|16413.2|16416.1|16414.1|16416.1|16414.1|16415.2|16413.2|15
1640928720000|2021-12-31 05:32:00|16421.1|16419.1|16420.6|16418.6|16422|16420|16418.4|16416.4|179
1640928730000|2021-12-31 05:32:10|16420|16418|16425.4|16423.4|16425.5|16423.5|16419.9|16417.9|94
1640928740000|2021-12-31 05:32:20|16425.5|16423.5|16422.4|16420.4|16425.6|16423.6|16421.6|16419.6|66
1640928750000|2021-12-31 05:32:30|16422.5|16420.5|16423|16421|16424.5|16422.5|16422.5|16420.5|24
1640928760000|2021-12-31 05:32:40|16423.4|16421.4|16426.9|16424.9|16427.9|16425.9|16423|16421|102
1640928770000|2021-12-31 05:32:50|16427|16425|16424.5|16422.5|16427.1|16425.1|16424.4|16422.4|19
1640928780000|2021-12-31 05:33:00|16424.4|16422.4|16425|16423|16425.6|16423.6|16424.4|16422.4|19
1640928790000|2021-12-31 05:33:10|16424.6|16422.6|16424|16422|16425.4|16423.4|16424|16422|15
1640928800000|2021-12-31 05:33:20|16423.9|16421.9|16424.9|16422.9|16424.9|16422.9|16423.6|16421.6|11
1640928810000|2021-12-31 05:33:30|16424.7|16422.7|16423.6|16421.6|16424.7|16422.7|16423.6|16421.6|13
1640928820000|2021-12-31 05:33:40|16423.7|16421.7|16423.6|16421.6|16423.9|16421.9|16423.6|16421.6|2
1640928830000|2021-12-31 05:33:50|16423.9|16421.9|16423.9|16421.9|16424|16422|16423.6|16421.6|1
1640928840000|2021-12-31 05:34:00|16423.7|16421.7|16423.4|16421.4|16423.7|16421.7|16423.4|16421.4|2
1640928850000|2021-12-31 05:34:10|16423.5|16421.5|16423.9|16421.9|16424.4|16422.4|16423.5|16421.5|6
1640928860000|2021-12-31 05:34:20|16424|16422|16423.7|16421.7|16424|16422|16423.7|16421.7|1
1640928870000|2021-12-31 05:34:30|16424|16422|16424.1|16422.1|16424.1|16422.1|16423.9|16421.9|3
1640928880000|2021-12-31 05:34:40|16423.7|16421.7|16424.1|16422.1|16424.1|16422.1|16423.6|16421.6|5
1640928890000|2021-12-31 05:34:50|16424.2|16422.2|16423.9|16421.9|16424.6|16422.6|16423.7|16421.7|4
1640928900000|2021-12-31 05:35:00|16423.7|16421.7|16423.7|16421.7|16423.9|16421.9|16423.5|16421.5|3
1640928910000|2021-12-31 05:35:10|16423.5|16421.5|16423.6|16421.6|16423.7|16421.7|16423.5|16421.5|3
1640928920000|2021-12-31 05:35:20|16423.5|16421.5|16423.6|16421.6|16424|16422|16423.5|16421.5|8
1640928930000|2021-12-31 05:35:30|16423.9|16421.9|16422.9|16420.9|16423.9|16421.9|16422.9|16420.9|5
1640928940000|2021-12-31 05:35:40|16422.1|16420.1|16421.4|16419.4|16422.1|16420.1|16420.6|16418.6|30
1640928950000|2021-12-31 05:35:50|16421.1|16419.1|16419.6|16417.6|16421.4|16419.4|16418.7|16416.7|69
1640928960000|2021-12-31 05:36:00|16419.5|16417.5|16417.6|16415.6|16420.1|16418.1|16417.2|16415.2|28
1640928970000|2021-12-31 05:36:10|16417.5|16415.5|16419|16417|16419.5|16417.5|16417.5|16415.5|20
1640928980000|2021-12-31 05:36:20|16419.1|16417.1|16418.4|16416.4|16419.7|16417.7|16418|16416|12
1640928990000|2021-12-31 05:36:30|16418.2|16416.2|16418.4|16416.4|16419.5|16417.5|16417.9|16415.9|11
1640929000000|2021-12-31 05:36:40|16418.2|16416.2|16419.4|16417.4|16419.5|16417.5|16418.2|16416.2|8
1640929010000|2021-12-31 05:36:50|16419.2|16417.2|16418.7|16416.7|16419.2|16417.2|16418.5|16416.5|3
1640929020000|2021-12-31 05:37:00|16418.6|16416.6|16418.1|16416.1|16419|16417|16418.1|16416.1|3
1640929030000|2021-12-31 05:37:10|16418.4|16416.4|16418.4|16416.4|16418.4|16416.4|16418.1|16416.1|1
1640929040000|2021-12-31 05:37:20|16418.5|16416.5|16418.6|16416.6|16418.6|16416.6|16418.1|16416.1|2
1640929050000|2021-12-31 05:37:30|16418.9|16416.9|16418.7|16416.7|16419|16417|16418.5|16416.5|9
1640929060000|2021-12-31 05:37:40|16419|16417|16418|16416|16419|16417|16418|16416|6
1640929070000|2021-12-31 05:37:50|16418.1|16416.1|16418.2|16416.2|16418.2|16416.2|16418|16416|2
1640929080000|2021-12-31 05:38:00|16418.4|16416.4|16418.5|16416.5|16418.5|16416.5|16418.4|16416.4|1
1640929090000|2021-12-31 05:38:10|16419|16417|16419.1|16417.1|16419.9|16417.9|16419|16417|5
1640929100000|2021-12-31 05:38:20|16419.2|16417.2|16418.9|16416.9|16419.2|16417.2|16418.4|16416.4|4
1640929110000|2021-12-31 05:38:30|16419|16417|16419.2|16417.2|16419.2|16417.2|16418.6|16416.6|4
1640929120000|2021-12-31 05:38:40|16419.1|16417.1|16418.9|16416.9|16419.2|16417.2|16418.9|16416.9|2
1640929130000|2021-12-31 05:38:50|16419|16417|16418.9|16416.9|16419|16417|16418.9|16416.9|0
1640929140000|2021-12-31 05:39:00|16419|16417|16418.7|16416.7|16419|16417|16418.1|16416.1|14
1640929150000|2021-12-31 05:39:10|16418.9|16416.9|16419.4|16417.4|16419.6|16417.6|16418.9|16416.9|3
1640929160000|2021-12-31 05:39:20|16419.7|16417.7|16419.7|16417.7|16419.9|16417.9|16419.7|16417.7|5
1640929170000|2021-12-31 05:39:30|16419.6|16417.6|16419.2|16417.2|16419.6|16417.6|16419|16417|2
1640929180000|2021-12-31 05:39:40|16419.4|16417.4|16419.4|16417.4|16419.4|16417.4|16419|16417|2
1640929190000|2021-12-31 05:39:50|16419.2|16417.2|16419.2|16417.2|16419.2|16417.2|16419.2|16417.2|1
1640929200000|2021-12-31 05:40:00|16418.9|16416.9|16418.4|16416.4|16419.2|16417.2|16418.4|16416.4|3
1640929210000|2021-12-31 05:40:10|16418.5|16416.5|16418.2|16416.2|16418.5|16416.5|16418.2|16416.2|0
1640929220000|2021-12-31 05:40:20|16418|16416|16418.2|16416.2|16418.4|16416.4|16417.7|16415.7|14
1640929230000|2021-12-31 05:40:30|16418.1|16416.1|16418.4|16416.4|16418.4|16416.4|16417.9|16415.9|1
1640929240000|2021-12-31 05:40:40|16418.2|16416.2|16418.2|16416.2|16418.4|16416.4|16418.2|16416.2|2
1640929250000|2021-12-31 05:40:50|16418.4|16416.4|16416.5|16414.5|16418.4|16416.4|16416.4|16414.4|14
1640929260000|2021-12-31 05:41:00|16416.6|16414.6|16418.1|16416.1|16418.4|16416.4|16416.6|16414.6|5
1640929270000|2021-12-31 05:41:10|16418.2|16416.2|16418.4|16416.4|16418.7|16416.7|16418.1|16416.1|0
1640929290000|2021-12-31 05:41:30|16418.5|16416.5|16418.5|16416.5|16418.5|16416.5|16418.5|16416.5|0
1640929300000|2021-12-31 05:41:40|16418.6|16416.6|16418.5|16416.5|16419|16417|16418.5|16416.5|1
1640929310000|2021-12-31 05:41:50|16418.6|16416.6|16418.6|16416.6|16418.6|16416.6|16418.5|16416.5|0
1640929320000|2021-12-31 05:42:00|16418.5|16416.5|16418.4|16416.4|16418.5|16416.5|16418.1|16416.1|1
1640929330000|2021-12-31 05:42:10|16418.2|16416.2|16418.9|16416.9|16419.1|16417.1|16418.2|16416.2|8
1640929340000|2021-12-31 05:42:20|16419|16417|16418.6|16416.6|16419|16417|16418.6|16416.6|0
1640929350000|2021-12-31 05:42:30|16419.2|16417.2|16419.5|16417.5|16419.5|16417.5|16419.2|16417.2|0
1640929360000|2021-12-31 05:42:40|16419.4|16417.4|16419.2|16417.2|16419.4|16417.4|16419.2|16417.2|1
1640929370000|2021-12-31 05:42:50|16419.4|16417.4|16419.2|16417.2|16419.4|16417.4|16419.2|16417.2|1
1640929380000|2021-12-31 05:43:00|16419.4|16417.4|16419.4|16417.4|16419.4|16417.4|16419|16417|2
1640929400000|2021-12-31 05:43:20|16419.5|16417.5|16419.6|16417.6|16419.6|16417.6|16419.5|16417.5|1
1640929410000|2021-12-31 05:43:30|16419.1|16417.1|16418.6|16416.6|16419.2|16417.2|16418.6|16416.6|3
1640929420000|2021-12-31 05:43:40|16418.1|16416.1|16417.5|16415.5|16418.1|16416.1|16417.4|16415.4|8
1640929430000|2021-12-31 05:43:50|16417.6|16415.6|16417.6|16415.6|16418.1|16416.1|16417.6|16415.6|4
1640929440000|2021-12-31 05:44:00|16417.5|16415.5|16418.5|16416.5|16418.5|16416.5|16417.5|16415.5|0
1640929450000|2021-12-31 05:44:10|16419.1|16417.1|16419.1|16417.1|16419.1|16417.1|16419|16417|1
1640929460000|2021-12-31 05:44:20|16419|16417|16418.9|16416.9|16419|16417|16418.9|16416.9|0
1640929480000|2021-12-31 05:44:40|16418.7|16416.7|16418.5|16416.5|16418.7|16416.7|16418.5|16416.5|0
1640929490000|2021-12-31 05:44:50|16418.6|16416.6|16418.5|16416.5|16418.7|16416.7|16418.2|16416.2|1
1640929500000|2021-12-31 05:45:00|16418.4|16416.4|16417.5|16415.5|16418.4|16416.4|16417.4|16415.4|1
1640929510000|2021-12-31 05:45:10|16417.4|16415.4|16416.9|16414.9|16417.5|16415.5|16416.6|16414.6|6
1640929520000|2021-12-31 05:45:20|16416.7|16414.7|16417.1|16415.1|16417.2|16415.2|16416.6|16414.6|3
1640929530000|2021-12-31 05:45:30|16417|16415|16416.6|16414.6|16417.2|16415.2|16416.6|16414.6|4
1640929540000|2021-12-31 05:45:40|16416.4|16414.4|16416.6|16414.6|16416.6|16414.6|16416.4|16414.4|4
1640929550000|2021-12-31 05:45:50|16416.5|16414.5|16416.2|16414.2|16416.5|16414.5|16416.2|16414.2|5
1640929560000|2021-12-31 05:46:00|16416.6|16414.6|16416.6|16414.6|16416.6|16414.6|16416.5|16414.5|5
1640929570000|2021-12-31 05:46:10|16416.5|16414.5|16417.9|16415.9|16417.9|16415.9|16416.1|16414.1|14
1640929580000|2021-12-31 05:46:20|16417.5|16415.5|16417.7|16415.7|16417.9|16415.9|16417.5|16415.5|4
1640929590000|2021-12-31 05:46:30|16417.6|16415.6|16417.9|16415.9|16418|16416|16417.6|16415.6|1
1640929600000|2021-12-31 05:46:40|16418|16416|16418.5|16416.5|16418.6|16416.6|16418|16416|3
1640929610000|2021-12-31 05:46:50|16418.6|16416.6|16418.6|16416.6|16418.7|16416.7|16418.5|16416.5|0
1640929620000|2021-12-31 05:47:00|16418.5|16416.5|16418.6|16416.6|16418.6|16416.6|16418.1|16416.1|2
1640929630000|2021-12-31 05:47:10|16418.5|16416.5|16418.7|16416.7|16419.4|16417.4|16418.5|16416.5|4
1640929640000|2021-12-31 05:47:20|16418.6|16416.6|16418.5|16416.5|16418.7|16416.7|16418.2|16416.2|2
1640929650000|2021-12-31 05:47:30|16418.6|16416.6|16418.7|16416.7|16418.7|16416.7|16418.6|16416.6|0
1640929670000|2021-12-31 05:47:50|||||||||1
1640929680000|2021-12-31 05:48:00|16418.9|16416.9|16418.9|16416.9|16419.4|16417.4|16418.9|16416.9|1
1640929690000|2021-12-31 05:48:10|16418.7|16416.7|16418.4|16416.4|16418.7|16416.7|16418.2|16416.2|1
1640929700000|2021-12-31 05:48:20|16417.9|16415.9|16418.5|16416.5|16418.5|16416.5|16417.6|16415.6|5
1640929710000|2021-12-31 05:48:30|16418.2|16416.2|16419|16417|16419|16417|16418.2|16416.2|4
1640929720000|2021-12-31 05:48:40|16418.4|16416.4|16418.6|16416.6|16418.9|16416.9|16418.4|16416.4|7
1640929730000|2021-12-31 05:48:50|16418.5|16416.5|16418.9|16416.9|16418.9|16416.9|16418.5|16416.5|0
1640929740000|2021-12-31 05:49:00|16419|16417|16419.4|16417.4|16419.4|16417.4|16419|16417|0
1640929750000|2021-12-31 05:49:10|16419.5|16417.5|16419.7|16417.7|16419.7|16417.7|16419.5|16417.5|1
1640929760000|2021-12-31 05:49:20|16419.6|16417.6|16420.1|16418.1|16420.1|16418.1|16419.6|16417.6|7
1640929770000|2021-12-31 05:49:30|16420|16418|16419.6|16417.6|16420|16418|16419.6|16417.6|4
1640929780000|2021-12-31 05:49:40|16419.7|16417.7|16420.9|16418.9|16421|16419|16419.7|16417.7|2
1640929790000|2021-12-31 05:49:50|16421|16419|16421.2|16419.2|16421.9|16419.9|16421|16419|10
1640929800000|2021-12-31 05:50:00|16421.4|16419.4|16421.9|16419.9|16422.4|16420.4|16421.4|16419.4|7
1640929810000|2021-12-31 05:50:10|16422|16420|16422|16420|16422.4|16420.4|16421.6|16419.6|4
1640929820000|2021-12-31 05:50:20|16421.9|16419.9|16422.4|16420.4|16422.4|16420.4|16421.6|16419.6|1
1640929830000|2021-12-31 05:50:30|16422.5|16420.5|16422.5|16420.5|16422.5|16420.5|16422.1|16420.1|2
1640929840000|2021-12-31 05:50:40|16422.4|16420.4|16422.9|16420.9|16422.9|16420.9|16422.4|16420.4|1
1640929850000|2021-12-31 05:50:50|16423.1|16421.1|16422.9|16420.9|16423.4|16421.4|16422.9|16420.9|6
1640929860000|2021-12-31 05:51:00|16422.6|16420.6|16422.2|16420.2|16422.9|16420.9|16422.2|16420.2|2
1640929870000|2021-12-31 05:51:10|16421.9|16419.9|16422|16420|16422.1|16420.1|16421.9|16419.9|8
1640929880000|2021-12-31 05:51:20|16422.1|16420.1|16422.6|16420.6|16422.6|16420.6|16422|16420|4
1640929890000|2021-12-31 05:51:30|16422.7|16420.7|16423.2|16421.2|16423.6|16421.6|16422.7|16420.7|8
1640929900000|2021-12-31 05:51:40|16423.1|16421.1|16424.5|16422.5|16424.5|16422.5|16422.7|16420.7|6
1640929910000|2021-12-31 05:51:50|16423.6|16421.6|16424.1|16422.1|16424.1|16422.1|16423.6|16421.6|3
1640929920000|2021-12-31 05:52:00|16423.9|16421.9|16424.9|16422.9|16424.9|16422.9|16423.9|16421.9|8
1640929930000|2021-12-31 05:52:10|16424.6|16422.6|16424.4|16422.4|16424.9|16422.9|16423.9|16421.9|9
1640929940000|2021-12-31 05:52:20|16424|16422|16423.6|16421.6|16424.5|16422.5|16423.6|16421.6|13
1640929950000|2021-12-31 05:52:30|16423.7|16421.7|16423.6|16421.6|16424|16422|16423.6|16421.6|1
1640929960000|2021-12-31 05:52:40|16423.5|16421.5|16424.1|16422.1|16424.1|16422.1|16423.1|16421.1|13
1640929970000|2021-12-31 05:52:50|16424|16422|16423.5|16421.5|16424|16422|16423.5|16421.5|2
1640929980000|2021-12-31 05:53:00|16423.6|16421.6|16424.7|16422.7|16424.7|16422.7|16423.6|16421.6|4
1640929990000|2021-12-31 05:53:10|16424.9|16422.9|16424.4|16422.4|16425.2|16423.2|16424.2|16422.2|14
1640930000000|2021-12-31 05:53:20|16424.2|16422.2|16424.7|16422.7|16424.7|16422.7|16424.1|16422.1|9
1640930010000|2021-12-31 05:53:30|16424.9|16422.9|16424.2|16422.2|16424.9|16422.9|16424.2|16422.2|5
1640930020000|2021-12-31 05:53:40|16424.1|16422.1|16423.6|16421.6|16424.1|16422.1|16423.5|16421.5|3
1640930030000|2021-12-31 05:53:50|16424|16422|16423.6|16421.6|16424|16422|16423.6|16421.6|5
1640930040000|2021-12-31 05:54:00|16423.5|16421.5|16424.1|16422.1|16424.2|16422.2|16423.5|16421.5|7
1640930050000|2021-12-31 05:54:10|16424|16422|16423.9|16421.9|16424|16422|16423.6|16421.6|2
1640930060000|2021-12-31 05:54:20|16423.7|16421.7|16423.6|16421.6|16424.1|16422.1|16423.6|16421.6|3
1640930070000|2021-12-31 05:54:30|16423.7|16421.7|16423.9|16421.9|16423.9|16421.9|16423.5|16421.5|1
1640930080000|2021-12-31 05:54:40|16424|16422|16424.1|16422.1|16424.1|16422.1|16423.6|16421.6|0
1640930090000|2021-12-31 05:54:50|16424.2|16422.2|16424.1|16422.1|16424.4|16422.4|16424.1|16422.1|7
1640930100000|2021-12-31 05:55:00|16424.2|16422.2|16424.5|16422.5|16424.6|16422.6|16424.1|16422.1|3
1640930110000|2021-12-31 05:55:10|16424.7|16422.7|16424.5|16422.5|16424.9|16422.9|16424.4|16422.4|1
1640930120000|2021-12-31 05:55:20|16424.4|16422.4|16424.9|16422.9|16424.9|16422.9|16424.4|16422.4|2
1640930130000|2021-12-31 05:55:30|16424.6|16422.6|16424.5|16422.5|16424.9|16422.9|16424.1|16422.1|4
1640930140000|2021-12-31 05:55:40|16424|16422|16423.1|16421.1|16424|16422|16422.9|16420.9|9
1640930150000|2021-12-31 05:55:50|16423|16421|16423.6|16421.6|16423.6|16421.6|16423|16421|1
1640930160000|2021-12-31 05:56:00|16423.7|16421.7|16423.9|16421.9|16423.9|16421.9|16423.7|16421.7|0
1640930170000|2021-12-31 05:56:10|16423.6|16421.6|16423.5|16421.5|16423.7|16421.7|16423.5|16421.5|3
1640930180000|2021-12-31 05:56:20|16423.6|16421.6|16423.2|16421.2|16423.9|16421.9|16423.2|16421.2|2
1640930190000|2021-12-31 05:56:30|16423.1|16421.1|16423.2|16421.2|16423.4|16421.4|16423|16421|5
1640930200000|2021-12-31 05:56:40|16423.4|16421.4|16423|16421|16423.4|16421.4|16422.6|16420.6|3
1640930210000|2021-12-31 05:56:50|16422.6|16420.6|16422.5|16420.5|16422.6|16420.6|16422.5|16420.5|2
1640930220000|2021-12-31 05:57:00|16422.9|16420.9|16423.5|16421.5|16423.5|16421.5|16422.5|16420.5|5
1640930230000|2021-12-31 05:57:10|16423.6|16421.6|16424|16422|16424|16422|16423.6|16421.6|1
1640930240000|2021-12-31 05:57:20|16423.9|16421.9|16423.4|16421.4|16423.9|16421.9|16423.1|16421.1|5
1640930250000|2021-12-31 05:57:30|16423.2|16421.2|16423.4|16421.4|16423.4|16421.4|16423.1|16421.1|0
1640930260000|2021-12-31 05:57:40|16423.2|16421.2|16423.1|16421.1|16423.2|16421.2|16422.9|16420.9|0
1640930270000|2021-12-31 05:57:50|16423.2|16421.2|16423.4|16421.4|16423.4|16421.4|16423|16421|2
1640930280000|2021-12-31 05:58:00|16423.5|16421.5|16423.6|16421.6|16423.6|16421.6|16423.5|16421.5|0
1640930290000|2021-12-31 05:58:10|16423.7|16421.7|16423|16421|16423.7|16421.7|16423|16421|2
1640930300000|2021-12-31 05:58:20|16423.1|16421.1|16423.4|16421.4|16423.5|16421.5|16423.1|16421.1|3
1640930310000|2021-12-31 05:58:30|16423.5|16421.5|16423|16421|16423.5|16421.5|16423|16421|2
1640930320000|2021-12-31 05:58:40|16423.1|16421.1|16423.1|16421.1|16423.1|16421.1|16423.1|16421.1|1
1640930330000|2021-12-31 05:58:50|16423.2|16421.2|16422.5|16420.5|16423.2|16421.2|16422.4|16420.4|4
1640930340000|2021-12-31 05:59:00|16422.4|16420.4|16422.5|16420.5|16422.9|16420.9|16422.4|16420.4|1
1640930350000|2021-12-31 05:59:10|16422.6|16420.6|16422.5|16420.5|16422.7|16420.7|16422.4|16420.4|0
1640930360000|2021-12-31 05:59:20|16422.4|16420.4|16422.4|16420.4|16422.4|16420.4|16422.4|16420.4|2
1640930380000|2021-12-31 05:59:40|16422.1|16420.1|16422.6|16420.6|16422.6|16420.6|16422.1|16420.1|10
1640930390000|2021-12-31 05:59:50|16422.5|16420.5|16422.5|16420.5|16422.5|16420.5|16422.1|16420.1|2
1640930400000|2021-12-31 06:00:00|16422.4|16420.4|16423.7|16421.7|16424.2|16422.2|16422.4|16420.4|13
1640930410000|2021-12-31 06:00:10|16423.4|16421.4|16423.4|16421.4|16423.6|16421.6|16423.4|16421.4|1
1640930420000|2021-12-31 06:00:20|16423.5|16421.5|16423.6|16421.6|16423.6|16421.6|16423.4|16421.4|1
1640930430000|2021-12-31 06:00:30|16423.5|16421.5|16423.4|16421.4|16423.6|16421.6|16423.4|16421.4|0
1640930440000|2021-12-31 06:00:40|16423.2|16421.2|16425.1|16423.1|16425.1|16423.1|16422.4|16420.4|17
1640930450000|2021-12-31 06:00:50|16425|16423|16425.1|16423.1|16425.5|16423.5|16424.5|16422.5|14
1640930460000|2021-12-31 06:01:00|16425|16423|16425|16423|16425.1|16423.1|16424.4|16422.4|5
1640930470000|2021-12-31 06:01:10|16424.6|16422.6|16424.6|16422.6|16424.7|16422.7|16423.6|16421.6|4
1640930480000|2021-12-31 06:01:20|16424.5|16422.5|16425|16423|16425.4|16423.4|16424.4|16422.4|10
1640930490000|2021-12-31 06:01:30|16424.9|16422.9|16424.6|16422.6|16425|16423|16424.6|16422.6|3
1640930500000|2021-12-31 06:01:40|16424.5|16422.5|16426.7|16424.7|16427|16425|16424.4|16422.4|47
1640930510000|2021-12-31 06:01:50|16426.9|16424.9|16426.4|16424.4|16426.9|16424.9|16425.2|16423.2|11
1640930520000|2021-12-31 06:02:00|16426.2|16424.2|16425.6|16423.6|16426.4|16424.4|16425.4|16423.4|18
1640930530000|2021-12-31 06:02:10|16425.4|16423.4|16426|16424|16426|16424|16424.9|16422.9|5
1640930540000|2021-12-31 06:02:20|16425.9|16423.9|16425.4|16423.4|16425.9|16423.9|16425.2|16423.2|5
1640930550000|2021-12-31 06:02:30|16425.1|16423.1|16424.2|16422.2|16425.1|16423.1|16424.2|16422.2|4
1640930560000|2021-12-31 06:02:40|16423.6|16421.6|16424.4|16422.4|16424.4|16422.4|16423.1|16421.1|31
1640930570000|2021-12-31 06:02:50|16424.1|16422.1|16423.7|16421.7|16424.1|16422.1|16423.5|16421.5|20
1640930580000|2021-12-31 06:03:00|16423.6|16421.6|16422.4|16420.4|16423.6|16421.6|16422.2|16420.2|24
1640930590000|2021-12-31 06:03:10|16422.1|16420.1|16422.9|16420.9|16422.9|16420.9|16422.1|16420.1|8
1640930600000|2021-12-31 06:03:20|16423|16421|16423.1|16421.1|16423.1|16421.1|16423|16421|5
1640930610000|2021-12-31 06:03:30|16423|16421|16422.9|16420.9|16423.1|16421.1|16422.5|16420.5|10
1640930620000|2021-12-31 06:03:40|16423|16421|16420.5|16418.5|16423.1|16421.1|16420.5|16418.5|24
1640930630000|2021-12-31 06:03:50|16420.9|16418.9|16419.5|16417.5|16421|16419|16419.5|16417.5|27
1640930640000|2021-12-31 06:04:00|16420.1|16418.1|16419.9|16417.9|16420.4|16418.4|16418.9|16416.9|17
1640930650000|2021-12-31 06:04:10|16419.7|16417.7|16420|16418|16420|16418|16419.5|16417.5|1
1640930660000|2021-12-31 06:04:20|16420.1|16418.1|16420.6|16418.6|16420.6|16418.6|16419.6|16417.6|10
1640930670000|2021-12-31 06:04:30|16420.9|16418.9|16420.2|16418.2|16420.9|16418.9|16420.2|16418.2|5
1640930680000|2021-12-31 06:04:40|16420.4|16418.4|16421.6|16419.6|16421.6|16419.6|16420.4|16418.4|12
1640930690000|2021-12-31 06:04:50|16421.5|16419.5|16421.6|16419.6|16421.6|16419.6|16421.5|16419.5|1
1640930700000|2021-12-31 06:05:00|16422.2|16420.2|16421.6|16419.6|16422.2|16420.2|16421.6|16419.6|5
1640930710000|2021-12-31 06:05:10|16421.5|16419.5|16421.4|16419.4|16421.7|16419.7|16421.4|16419.4|0
1640930720000|2021-12-31 06:05:20|16421.5|16419.5|16423.6|16421.6|16423.6|16421.6|16421.5|16419.5|12
1640930730000|2021-12-31 06:05:30|16422.9|16420.9|16423|16421|16423.2|16421.2|16422.9|16420.9|1
1640930740000|2021-12-31 06:05:40|16423.1|16421.1|16424.9|16422.9|16424.9|16422.9|16423.1|16421.1|11
1640930750000|2021-12-31 06:05:50|16424.6|16422.6|16424.9|16422.9|16425.1|16423.1|16424.6|16422.6|3
1640930760000|2021-12-31 06:06:00|16425|16423|16426.1|16424.1|16426.1|16424.1|16424.9|16422.9|8
1640930770000|2021-12-31 06:06:10|16426|16424|16426.2|16424.2|16426.2|16424.2|16425.6|16423.6|6
1640930780000|2021-12-31 06:06:20|16426.5|16424.5|16427.4|16425.4|16428.1|16426.1|16426.5|16424.5|18
1640930790000|2021-12-31 06:06:30|16427.1|16425.1|16426.6|16424.6|16427.4|16425.4|16426.4|16424.4|12
1640930800000|2021-12-31 06:06:40|16426.7|16424.7|16426.5|16424.5|16426.9|16424.9|16425.6|16423.6|16
1640930810000|2021-12-31 06:06:50|16426.4|16424.4|16425.1|16423.1|16426.6|16424.6|16425.1|16423.1|10
1640930820000|2021-12-31 06:07:00|16424.9|16422.9|16425.6|16423.6|16425.6|16423.6|16424.9|16422.9|7
1640930830000|2021-12-31 06:07:10|16425.7|16423.7|16424.9|16422.9|16426.1|16424.1|16424.6|16422.6|8
1640930840000|2021-12-31 06:07:20|16424.4|16422.4|16424.6|16422.6|16425.1|16423.1|16424.4|16422.4|10
1640930850000|2021-12-31 06:07:30|16424.5|16422.5|16424.5|16422.5|16424.5|16422.5|16424.5|16422.5|0
1640930860000|2021-12-31 06:07:40|16424.2|16422.2|16424.4|16422.4|16424.5|16422.5|16424.1|16422.1|5
1640930870000|2021-12-31 06:07:50|16424.5|16422.5|16424.5|16422.5|16424.5|16422.5|16424|16422|0
1640930880000|2021-12-31 06:08:00|16424.1|16422.1|16424.2|16422.2|16424.2|16422.2|16424.1|16422.1|2
1640930890000|2021-12-31 06:08:10|16424.4|16422.4|16424.4|16422.4|16424.4|16422.4|16424.4|16422.4|0
1640930920000|2021-12-31 06:08:40|16424.5|16422.5|16424.5|16422.5|16424.7|16422.7|16424.4|16422.4|3
1640930930000|2021-12-31 06:08:50|16424.6|16422.6|16424.5|16422.5|16424.7|16422.7|16424.5|16422.5|1
1640930940000|2021-12-31 06:09:00|16424.4|16422.4|16423.6|16421.6|16424.4|16422.4|16423.4|16421.4|7
1640930950000|2021-12-31 06:09:10|16424.1|16422.1|16424.4|16422.4|16424.4|16422.4|16424.1|16422.1|4
1640930960000|2021-12-31 06:09:20|16424.2|16422.2|16424.4|16422.4|16424.4|16422.4|16424.2|16422.2|0
1640930970000|2021-12-31 06:09:30|16423.6|16421.6|16423.4|16421.4|16424|16422|16423.4|16421.4|6
1640930980000|2021-12-31 06:09:40|16423.5|16421.5|16423.4|16421.4|16423.6|16421.6|16423.4|16421.4|2
1640930990000|2021-12-31 06:09:50|16423.5|16421.5|16423.7|16421.7|16423.9|16421.9|16423.5|16421.5|0
1640931000000|2021-12-31 06:10:00|16423.9|16421.9|16423.4|16421.4|16424|16422|16423.4|16421.4|0
1640931010000|2021-12-31 06:10:10|16423.6|16421.6|16423.4|16421.4|16423.6|16421.6|16423.4|16421.4|0
1640931020000|2021-12-31 06:10:20|16423.5|16421.5|16423.6|16421.6|16423.6|16421.6|16423.4|16421.4|0
1640931040000|2021-12-31 06:10:40|16423.9|16421.9|16423.9|16421.9|16423.9|16421.9|16423.7|16421.7|2
1640931050000|2021-12-31 06:10:50|16424|16422|16423.9|16421.9|16424|16422|16423.9|16421.9|0
1640931060000|2021-12-31 06:11:00|16423.6|16421.6|16423.9|16421.9|16424|16422|16423.5|16421.5|0
1640931090000|2021-12-31 06:11:30|16423.7|16421.7|16423.9|16421.9|16423.9|16421.9|16423.7|16421.7|0
1640931110000|2021-12-31 06:11:50|16423.5|16421.5|16423.6|16421.6|16423.7|16421.7|16423.4|16421.4|3
1640931120000|2021-12-31 06:12:00|16423.7|16421.7|16423.1|16421.1|16423.9|16421.9|16423|16421|12
1640931130000|2021-12-31 06:12:10|16423|16421|16422.2|16420.2|16423|16421|16422.2|16420.2|9
1640931140000|2021-12-31 06:12:20|16422.4|16420.4|16422.4|16420.4|16422.4|16420.4|16422.4|16420.4|1
1640931150000|2021-12-31 06:12:30|16422.1|16420.1|16422.5|16420.5|16422.5|16420.5|16422|16420|4
1640931160000|2021-12-31 06:12:40|16422.4|16420.4|16422.4|16420.4|16422.4|16420.4|16422.4|16420.4|0
1640931170000|2021-12-31 06:12:50|16422.2|16420.2|16422.2|16420.2|16422.2|16420.2|16422.2|16420.2|0
1640931180000|2021-12-31 06:13:00|16422.4|16420.4|16421.7|16419.7|16422.4|16420.4|16421.6|16419.6|7
1640931190000|2021-12-31 06:13:10|16421.2|16419.2|16421.2|16419.2|16421.2|16419.2|16421.2|16419.2|8
1640931200000|2021-12-31 06:13:20|16421.1|16419.1|16420.1|16418.1|16421.1|16419.1|16420.1|16418.1|4
1640931210000|2021-12-31 06:13:30|16420.2|16418.2|16420.9|16418.9|16421.1|16419.1|16420.1|16418.1|5
1640931220000|2021-12-31 06:13:40|16421.1|16419.1|16421.4|16419.4|16421.4|16419.4|16421.1|16419.1|3
1640931230000|2021-12-31 06:13:50|16421.6|16419.6|16421.9|16419.9|16422.1|16420.1|16421.6|16419.6|4
1640931240000|2021-12-31 06:14:00|16422|16420|16421.9|16419.9|16422.1|16420.1|16421.9|16419.9|1
1640931250000|2021-12-31 06:14:10|16422.1|16420.1|16421.7|16419.7|16422.1|16420.1|16421.7|16419.7|2
1640931260000|2021-12-31 06:14:20|16421.9|16419.9|16421.7|16419.7|16421.9|16419.9|16421.7|16419.7|1
1640931270000|2021-12-31 06:14:30|16421.9|16419.9|16422|16420|16422.1|16420.1|16421.7|16419.7|0
1640931280000|2021-12-31 06:14:40|16422.1|16420.1|16421.9|16419.9|16422.1|16420.1|16421.9|16419.9|1
1640931300000|2021-12-31 06:15:00|16421.5|16419.5|16421.2|16419.2|16421.5|16419.5|16421.2|16419.2|1
1640931310000|2021-12-31 06:15:10|16421.1|16419.1|16422.4|16420.4|16422.5|16420.5|16420.2|16418.2|18
1640931320000|2021-12-31 06:15:20|16422.5|16420.5|16422.6|16420.6|16422.7|16420.7|16422.2|16420.2|3
1640931330000|2021-12-31 06:15:30|16422.7|16420.7|16423|16421|16423.2|16421.2|16422.7|16420.7|1
1640931340000|2021-12-31 06:15:40|16422.6|16420.6|16422.6|16420.6|16422.6|16420.6|16422.5|16420.5|1
1640931350000|2021-12-31 06:15:50|16422.4|16420.4|16422.2|16420.2|16422.4|16420.4|16422.2|16420.2|0
1640931360000|2021-12-31 06:16:00|16422|16420|16421.1|16419.1|16422|16420|16421.1|16419.1|3
1640931380000|2021-12-31 06:16:20|16421.4|16419.4|16421.2|16419.2|16421.4|16419.4|16421.1|16419.1|1
1640931390000|2021-12-31 06:16:30|16421.1|16419.1|16420|16418|16421.1|16419.1|16419.6|16417.6|12
1640931400000|2021-12-31 06:16:40|16420.1|16418.1|16420.6|16418.6|16420.9|16418.9|16420.1|16418.1|3
1640931410000|2021-12-31 06:16:50|16420.5|16418.5|16421.4|16419.4|16421.4|16419.4|16420.4|16418.4|3
1640931420000|2021-12-31 06:17:00|16421.1|16419.1|16421.5|16419.5|16421.5|16419.5|16420.9|16418.9|5
1640931430000|2021-12-31 06:17:10|16421.4|16419.4|16421.4|16419.4|16421.4|16419.4|16421.4|16419.4|1
1640931440000|2021-12-31 06:17:20|16420.7|16418.7|16421|16419|16421.1|16419.1|16420.4|16418.4|5
1640931450000|2021-12-31 06:17:30|16421.1|16419.1|16421.2|16419.2|16421.4|16419.4|16421|16419|2
1640931460000|2021-12-31 06:17:40|16421.1|16419.1|16420.2|16418.2|16421.1|16419.1|16420.2|16418.2|3
1640931470000|2021-12-31 06:17:50|16420.1|16418.1|16420.1|16418.1|16420.1|16418.1|16420.1|16418.1|2
1640931480000|2021-12-31 06:18:00|16420.2|16418.2|16420.4|16418.4|16420.4|16418.4|16420.2|16418.2|2
1640931490000|2021-12-31 06:18:10|16420.5|16418.5|16421|16419|16421|16419|16420.5|16418.5|0
1640931500000|2021-12-31 06:18:20|16421.1|16419.1|16420.4|16418.4|16421.1|16419.1|16420.4|16418.4|1
1640931510000|2021-12-31 06:18:30|16420.1|16418.1|16420.7|16418.7|16420.7|16418.7|16419.6|16417.6|7
1640931520000|2021-12-31 06:18:40|16420.4|16418.4|16420.4|16418.4|16420.4|16418.4|16420.4|16418.4|0
1640931530000|2021-12-31 06:18:50|16420.5|16418.5|16420.6|16418.6|16420.9|16418.9|16420.5|16418.5|1
1640931540000|2021-12-31 06:19:00|16420.5|16418.5|16420.5|16418.5|16420.5|16418.5|16420.5|16418.5|0
1640931550000|2021-12-31 06:19:10|16421.5|16419.5|16421.6|16419.6|16421.6|16419.6|16421.5|16419.5|5
1640931560000|2021-12-31 06:19:20|16421.5|16419.5|16422.4|16420.4|16422.6|16420.6|16421.5|16419.5|0
1640931570000|2021-12-31 06:19:30|16422.1|16420.1|16422.1|16420.1|16422.1|16420.1|16422.1|16420.1|2
1640931580000|2021-12-31 06:19:40|16422.2|16420.2|16422.2|16420.2|16422.4|16420.4|16422.2|16420.2|1
1640931590000|2021-12-31 06:19:50|16422.4|16420.4|16422.6|16420.6|16422.9|16420.9|16422.4|16420.4|3
1640931600000|2021-12-31 06:20:00|16422.4|16420.4|16423.4|16421.4|16424.2|16422.2|16422.4|16420.4|18
1640931610000|2021-12-31 06:20:10|16423.5|16421.5|16422.9|16420.9|16424|16422|16422.9|16420.9|16
1640931620000|2021-12-31 06:20:20|16423|16421|16423.1|16421.1|16423.2|16421.2|16423|16421|0
1640931630000|2021-12-31 06:20:30|16423.2|16421.2|16421.9|16419.9|16423.2|16421.2|16421.9|16419.9|5
1640931640000|2021-12-31 06:20:40|16422|16420|16422.4|16420.4|16422.4|16420.4|16422|16420|3
1640931650000|2021-12-31 06:20:50|16422.2|16420.2|16420.7|16418.7|16422.2|16420.2|16420.2|16418.2|7
1640931660000|2021-12-31 06:21:00|16420.6|16418.6|16419.1|16417.1|16420.6|16418.6|16419.1|16417.1|11
1640931670000|2021-12-31 06:21:10|16418.7|16416.7|16419.1|16417.1|16419.4|16417.4|16418.7|16416.7|3
1640931680000|2021-12-31 06:21:20|16418.6|16416.6|16419.1|16417.1|16419.2|16417.2|16418.6|16416.6|6
1640931690000|2021-12-31 06:21:30|16418.7|16416.7|16419.1|16417.1|16419.1|16417.1|16418.7|16416.7|2
1640931700000|2021-12-31 06:21:40|16419.4|16417.4|16419.1|16417.1|16419.4|16417.4|16419.1|16417.1|1
1640931710000|2021-12-31 06:21:50|16419|16417|16418.6|16416.6|16419|16417|16417.9|16415.9|10
1640931720000|2021-12-31 06:22:00|16418.5|16416.5|16415.9|16413.9|16418.5|16416.5|16415.9|16413.9|28
1640931730000|2021-12-31 06:22:10|16416|16414|16417.6|16415.6|16418.2|16416.2|16416|16414|14
1640931740000|2021-12-31 06:22:20|16417.7|16415.7|16417.6|16415.6|16417.9|16415.9|16417.6|16415.6|1
1640931750000|2021-12-31 06:22:30|16417.7|16415.7|16417.2|16415.2|16417.7|16415.7|16417.2|16415.2|4
1640931760000|2021-12-31 06:22:40|16417.4|16415.4|16417.1|16415.1|16417.4|16415.4|16416.6|16414.6|6
1640931770000|2021-12-31 06:22:50|16417.2|16415.2|16416.9|16414.9|16417.2|16415.2|16416.7|16414.7|6
1640931780000|2021-12-31 06:23:00|16416.6|16414.6|16415.9|16413.9|16416.6|16414.6|16415.6|16413.6|13
1640931790000|2021-12-31 06:23:10|16416.1|16414.1|16416|16414|16416.5|16414.5|16415.7|16413.7|8
1640931800000|2021-12-31 06:23:20|16416.4|16414.4|16416.1|16414.1|16416.6|16414.6|16415.5|16413.5|10
1640931810000|2021-12-31 06:23:30|16416|16414|16416.7|16414.7|16416.7|16414.7|16416|16414|10
1640931820000|2021-12-31 06:23:40|16416.9|16414.9|16418.1|16416.1|16418.1|16416.1|16416.7|16414.7|15
1640931830000|2021-12-31 06:23:50|16418.2|16416.2|16418.2|16416.2|16419.4|16417.4|16418.2|16416.2|22
1640931840000|2021-12-31 06:24:00|16418.4|16416.4|16418|16416|16418.5|16416.5|16418|16416|1
1640931850000|2021-12-31 06:24:10|16417.4|16415.4|16418.4|16416.4|16418.4|16416.4|16417.4|16415.4|4
1640931860000|2021-12-31 06:24:20|16418.2|16416.2|16418.4|16416.4|16418.5|16416.5|16418.1|16416.1|2
1640931870000|2021-12-31 06:24:30|16418.2|16416.2|16418.2|16416.2|16418.2|16416.2|16418.1|16416.1|0
1640931880000|2021-12-31 06:24:40|16418.1|16416.1|16418.2|16416.2|16418.2|16416.2|16418|16416|2
1640931890000|2021-12-31 06:24:50|16418.4|16416.4|16419.7|16417.7|16420|16418|16418.4|16416.4|8
1640931900000|2021-12-31 06:25:00|16419.9|16417.9|16418.4|16416.4|16420.2|16418.2|16418.4|16416.4|20
1640931910000|2021-12-31 06:25:10|16418.1|16416.1|16418.1|16416.1|16418.5|16416.5|16417.6|16415.6|5
1640931920000|2021-12-31 06:25:20|16418|16416|16418.2|16416.2|16418.5|16416.5|16417.7|16415.7|2
1640931930000|2021-12-31 06:25:30|16418.4|16416.4|16418.6|16416.6|16418.7|16416.7|16418.1|16416.1|7
1640931950000|2021-12-31 06:25:50|16418.7|16416.7|16419.1|16417.1|16419.7|16417.7|16418.7|16416.7|1
1640931960000|2021-12-31 06:26:00|16419|16417|16418.4|16416.4|16419|16417|16418.4|16416.4|1
1640931970000|2021-12-31 06:26:10|16419|16417|16418.6|16416.6|16419|16417|16418.6|16416.6|4
1640931980000|2021-12-31 06:26:20|16418.5|16416.5|16418.4|16416.4|16418.5|16416.5|16418.4|16416.4|0
1640931990000|2021-12-31 06:26:30|16418.5|16416.5|16419.1|16417.1|16419.4|16417.4|16418.4|16416.4|7
1640932000000|2021-12-31 06:26:40|16419.2|16417.2|16419.2|16417.2|16419.2|16417.2|16419.2|16417.2|0
1640932010000|2021-12-31 06:26:50|16419.4|16417.4|16418.5|16416.5|16419.4|16417.4|16418.4|16416.4|4
1640932020000|2021-12-31 06:27:00|16418.6|16416.6|16418.4|16416.4|16419.1|16417.1|16418.4|16416.4|1
1640932030000|2021-12-31 06:27:10|16418.2|16416.2|16418.6|16416.6|16418.6|16416.6|16417.7|16415.7|3
1640932040000|2021-12-31 06:27:20|16418.5|16416.5|16418.5|16416.5|16418.6|16416.6|16418.5|16416.5|0
1640932050000|2021-12-31 06:27:30|16418.6|16416.6|16419.2|16417.2|16419.2|16417.2|16418.6|16416.6|2
1640932060000|2021-12-31 06:27:40|16419.1|16417.1|16419.2|16417.2|16419.4|16417.4|16418.9|16416.9|3
1640932080000|2021-12-31 06:28:00|16419.4|16417.4|16419.9|16417.9|16420.1|16418.1|16419.4|16417.4|4
1640932090000|2021-12-31 06:28:10|16419.7|16417.7|16419.4|16417.4|16419.9|16417.9|16419.4|16417.4|1
1640932100000|2021-12-31 06:28:20|16419.2|16417.2|16419.9|16417.9|16419.9|16417.9|16419.1|16417.1|0
1640932110000|2021-12-31 06:28:30|16420|16418|16420.1|16418.1|16420.1|16418.1|16420|16418|1
1640932120000|2021-12-31 06:28:40|16419.9|16417.9|16419.9|16417.9|16420.1|16418.1|16419.4|16417.4|4
1640932130000|2021-12-31 06:28:50|16419.7|16417.7|16419.4|16417.4|16419.7|16417.7|16419.4|16417.4|0
1640932140000|2021-12-31 06:29:00|16419.5|16417.5|16419.5|16417.5|16419.5|16417.5|16419.4|16417.4|0
1640932150000|2021-12-31 06:29:10|16419.4|16417.4|16419.2|16417.2|16419.4|16417.4|16419.2|16417.2|1
1640932170000|2021-12-31 06:29:30|16419.4|16417.4|16418.9|16416.9|16419.5|16417.5|16418.9|16416.9|3
1640932180000|2021-12-31 06:29:40|16419.4|16417.4|16419.1|16417.1|16419.4|16417.4|16419.1|16417.1|0
1640932190000|2021-12-31 06:29:50|16418.6|16416.6|16418.1|16416.1|16418.9|16416.9|16418.1|16416.1|3
1640932200000|2021-12-31 06:30:00|16418.2|16416.2|16418.9|16416.9|16418.9|16416.9|16418.2|16416.2|3
1640932210000|2021-12-31 06:30:10|16418.5|16416.5|16418.9|16416.9|16418.9|16416.9|16418.5|16416.5|5
1640932220000|2021-12-31 06:30:20|16419.1|16417.1|16419.5|16417.5|16419.5|16417.5|16418.9|16416.9|1
1640932230000|2021-12-31 06:30:30|16419.9|16417.9|16419.6|16417.6|16420|16418|16419.5|16417.5|0
1640932240000|2021-12-31 06:30:40|16419.5|16417.5|16419|16417|16419.5|16417.5|16419|16417|1
1640932250000|2021-12-31 06:30:50|16418.9|16416.9|16419.5|16417.5|16419.5|16417.5|16418.6|16416.6|2
1640932260000|2021-12-31 06:31:00|16419.4|16417.4|16418.1|16416.1|16419.5|16417.5|16418.1|16416.1|2
1640932270000|2021-12-31 06:31:10|16418.2|16416.2|16418.2|16416.2|16418.2|16416.2|16418.1|16416.1|0
1640932280000|2021-12-31 06:31:20|16418.1|16416.1|16418|16416|16418.1|16416.1|16417.9|16415.9|2
1640932290000|2021-12-31 06:31:30|16417.9|16415.9|16417.7|16415.7|16417.9|16415.9|16417.7|16415.7|0
1640932310000|2021-12-31 06:31:50|16417.6|16415.6|16417|16415|16417.7|16415.7|16417|16415|8
1640932320000|2021-12-31 06:32:00|16417.1|16415.1|16417.5|16415.5|16417.5|16415.5|16417.1|16415.1|4
1640932330000|2021-12-31 06:32:10|16417.4|16415.4|16417.5|16415.5|16417.5|16415.5|16417.4|16415.4|0
1640932340000|2021-12-31 06:32:20|16417.4|16415.4|16416.9|16414.9|16417.6|16415.6|16416.9|16414.9|7
1640932350000|2021-12-31 06:32:30|16416.5|16414.5|16415.9|16413.9|16416.5|16414.5|16415.9|16413.9|9
1640932360000|2021-12-31 06:32:40|16415.6|16413.6|16415.9|16413.9|16416.1|16414.1|16415.6|16413.6|13
1640932370000|2021-12-31 06:32:50|16415.7|16413.7|16415.6|16413.6|16416.1|16414.1|16415.2|16413.2|11
1640932380000|2021-12-31 06:33:00|16415.5|16413.5|16415.1|16413.1|16415.5|16413.5|16415.1|16413.1|2
1640932390000|2021-12-31 06:33:10|16415|16413|16414.7|16412.7|16415|16413|16413.5|16411.5|29
1640932400000|2021-12-31 06:33:20|16414.6|16412.6|16415.1|16413.1|16415.4|16413.4|16414.1|16412.1|41
1640932410000|2021-12-31 06:33:30|16415.2|16413.2|16415.5|16413.5|16416.1|16414.1|16415.2|16413.2|9
1640932420000|2021-12-31 06:33:40|16415.7|16413.7|16415|16413|16415.7|16413.7|16414.9|16412.9|13
1640932430000|2021-12-31 06:33:50|16415.1|16413.1|16415.1|16413.1|16415.1|16413.1|16415.1|16413.1|1
1640932440000|2021-12-31 06:34:00|16415|16413|16414.2|16412.2|16415|16413|16414.2|16412.2|2
1640932450000|2021-12-31 06:34:10|16414.6|16412.6|16414.6|16412.6|16414.7|16412.7|16414.5|16412.5|2
1640932460000|2021-12-31 06:34:20|16414.1|16412.1|16414.5|16412.5|16414.6|16412.6|16414.1|16412.1|9
1640932470000|2021-12-31 06:34:30|16414.1|16412.1|16414.2|16412.2|16414.2|16412.2|16414|16412|4
1640932480000|2021-12-31 06:34:40|16414.4|16412.4|16414.6|16412.6|16414.6|16412.6|16414.2|16412.2|3
1640932490000|2021-12-31 06:34:50|16414.7|16412.7|16415|16413|16415|16413|16414.6|16412.6|2
1640932500000|2021-12-31 06:35:00|16414.9|16412.9|16414|16412|16414.9|16412.9|16413.9|16411.9|8
1640932510000|2021-12-31 06:35:10|16414.1|16412.1|16414.4|16412.4|16414.4|16412.4|16414|16412|2
1640932520000|2021-12-31 06:35:20|16414.7|16412.7|16414.1|16412.1|16414.7|16412.7|16414|16412|2
1640932530000|2021-12-31 06:35:30|16414|16412|16414.2|16412.2|16414.2|16412.2|16414|16412|0
1640932540000|2021-12-31 06:35:40|16414.4|16412.4|16414.4|16412.4|16414.9|16412.9|16414.4|16412.4|3
1640932550000|2021-12-31 06:35:50|16414.5|16412.5|16414.9|16412.9|16414.9|16412.9|16414.5|16412.5|3
1640932560000|2021-12-31 06:36:00|16414.6|16412.6|16415.4|16413.4|16415.4|16413.4|16414.6|16412.6|3
1640932570000|2021-12-31 06:36:10|16415.5|16413.5|16415.9|16413.9|16416.1|16414.1|16415.5|16413.5|3
1640932580000|2021-12-31 06:36:20|16416|16414|16416|16414|16416|16414|16415.9|16413.9|2
1640932590000|2021-12-31 06:36:30|16415.9|16413.9|16415.6|16413.6|16415.9|16413.9|16415.4|16413.4|3
1640932600000|2021-12-31 06:36:40|16415.4|16413.4|16414.7|16412.7|16415.4|16413.4|16414.7|16412.7|3
1640932610000|2021-12-31 06:36:50|16414.6|16412.6|16414.6|16412.6|16414.6|16412.6|16414.6|16412.6|1
1640932620000|2021-12-31 06:37:00|16414.5|16412.5|16414.1|16412.1|16414.5|16412.5|16413.6|16411.6|14
1640932630000|2021-12-31 06:37:10|16414|16412|16414.1|16412.1|16414.1|16412.1|16413.4|16411.4|7
1640932640000|2021-12-31 06:37:20|||||||||3
1640932650000|2021-12-31 06:37:30|16413.9|16411.9|16413.9|16411.9|16414.1|16412.1|16413.7|16411.7|17
1640932660000|2021-12-31 06:37:40|16413.7|16411.7|16414.1|16412.1|16414.1|16412.1|16413.6|16411.6|3
1640932670000|2021-12-31 06:37:50|16414.2|16412.2|16414.5|16412.5|16414.9|16412.9|16414.2|16412.2|9
1640932680000|2021-12-31 06:38:00|16414.4|16412.4|16414.2|16412.2|16414.5|16412.5|16413.7|16411.7|2
1640932690000|2021-12-31 06:38:10|16413.9|16411.9|16413.1|16411.1|16413.9|16411.9|16413.1|16411.1|8
1640932700000|2021-12-31 06:38:20|16411.7|16409.7|16411.6|16409.6|16412|16410|16411.5|16409.5|31
1640932710000|2021-12-31 06:38:30|16411.5|16409.5|16412.4|16410.4|16412.6|16410.6|16411.5|16409.5|27
1640932720000|2021-12-31 06:38:40|16412.1|16410.1|16413.1|16411.1|16413.4|16411.4|16412.1|16410.1|7
1640932730000|2021-12-31 06:38:50|16413.2|16411.2|16413.4|16411.4|16413.6|16411.6|16413.2|16411.2|2
1640932740000|2021-12-31 06:39:00|16412.9|16410.9|16413.1|16411.1|16413.5|16411.5|16412.9|16410.9|4
1640932750000|2021-12-31 06:39:10|16413.2|16411.2|16413.5|16411.5|16413.6|16411.6|16413.1|16411.1|5
1640932760000|2021-12-31 06:39:20|16413.6|16411.6|16414.4|16412.4|16414.4|16412.4|16413.5|16411.5|3
1640932770000|2021-12-31 06:39:30|16414.1|16412.1|16414.9|16412.9|16414.9|16412.9|16414.1|16412.1|5
1640932780000|2021-12-31 06:39:40|16415|16413|16415.1|16413.1|16415.1|16413.1|16415|16413|1
1640932790000|2021-12-31 06:39:50|16415|16413|16414.5|16412.5|16415|16413|16414.5|16412.5|4
1640932800000|2021-12-31 06:40:00|16414.6|16412.6|16416.4|16414.4|16416.4|16414.4|16414.6|16412.6|12
1640932810000|2021-12-31 06:40:10|16416.9|16414.9|16416.1|16414.1|16417.1|16415.1|16416.1|16414.1|21
1640932820000|2021-12-31 06:40:20|16416.2|16414.2|16416.4|16414.4|16416.4|16414.4|16416.1|16414.1|3
1640932830000|2021-12-31 06:40:30|16416.6|16414.6|16416.6|16414.6|16417|16415|16416.6|16414.6|4
1640932840000|2021-12-31 06:40:40|16416.5|16414.5|16416.4|16414.4|16416.6|16414.6|16416.4|16414.4|1
1640932850000|2021-12-31 06:40:50|16416.5|16414.5|16416.6|16414.6|16417.1|16415.1|16416.5|16414.5|0
1640932860000|2021-12-31 06:41:00|16416.7|16414.7|16417|16415|16417.2|16415.2|16416.7|16414.7|2
1640932880000|2021-12-31 06:41:20|16417.2|16415.2|16417.1|16415.1|16417.2|16415.2|16417|16415|3
1640932890000|2021-12-31 06:41:30|16417|16415|16416.9|16414.9|16417.1|16415.1|16416.9|16414.9|2
1640932900000|2021-12-31 06:41:40|16417.1|16415.1|16417.1|16415.1|16417.4|16415.4|16416.9|16414.9|5
1640932910000|2021-12-31 06:41:50|16417|16415|16417.1|16415.1|16417.1|16415.1|16416.9|16414.9|0
1640932920000|2021-12-31 06:42:00|16417.4|16415.4|16417.4|16415.4|16417.4|16415.4|16417.4|16415.4|12
1640932930000|2021-12-31 06:42:10|16417.6|16415.6|16417.2|16415.2|16417.6|16415.6|16417.2|16415.2|4
1640932940000|2021-12-31 06:42:20|16417.1|16415.1|16417.7|16415.7|16417.7|16415.7|16417.1|16415.1|3
1640932950000|2021-12-31 06:42:30|16417.6|16415.6|16417.7|16415.7|16418.1|16416.1|16417.6|16415.6|4
1640932960000|2021-12-31 06:42:40|16418|16416|16418.2|16416.2|16418.2|16416.2|16417.9|16415.9|2
1640932970000|2021-12-31 06:42:50|16417.9|16415.9|16417.6|16415.6|16417.9|16415.9|16417.6|16415.6|3
1640932980000|2021-12-31 06:43:00|16417.2|16415.2|16417.4|16415.4|16417.6|16415.6|16417.1|16415.1|12
1640933000000|2021-12-31 06:43:20|16417.1|16415.1|16417.1|16415.1|16417.1|16415.1|16417|16415|4
1640933010000|2021-12-31 06:43:30|16417|16415|16418.1|16416.1|16418.1|16416.1|16417|16415|3
1640933020000|2021-12-31 06:43:40|16418.2|16416.2|16418.1|16416.1|16418.2|16416.2|16418.1|16416.1|0
1640933030000|2021-12-31 06:43:50|16418|16416|16417.7|16415.7|16418|16416|16417.7|16415.7|0
1640933040000|2021-12-31 06:44:00|16417.4|16415.4|16418.9|16416.9|16419.2|16417.2|16417.4|16415.4|18
1640933050000|2021-12-31 06:44:10|16418.7|16416.7|16419.2|16417.2|16419.2|16417.2|16418.7|16416.7|3
1640933060000|2021-12-31 06:44:20|16419.4|16417.4|16419.1|16417.1|16419.6|16417.6|16419.1|16417.1|6
1640933070000|2021-12-31 06:44:30|16419.2|16417.2|16419.4|16417.4|16419.6|16417.6|16419.2|16417.2|1
1640933080000|2021-12-31 06:44:40|16419.2|16417.2|16418.4|16416.4|16419.2|16417.2|16418.1|16416.1|2
1640933090000|2021-12-31 06:44:50|16418.2|16416.2|16418.1|16416.1|16418.4|16416.4|16418.1|16416.1|1
1640933100000|2021-12-31 06:45:00|16417.4|16415.4|16417.6|16415.6|16418.2|16416.2|16417.4|16415.4|4
1640933110000|2021-12-31 06:45:10|16417.9|16415.9|16418.1|16416.1|16418.1|16416.1|16417.9|16415.9|1
1640933120000|2021-12-31 06:45:20|16417.1|16415.1|16417.1|16415.1|16417.1|16415.1|16417.1|16415.1|32
1640933130000|2021-12-31 06:45:30|16417.2|16415.2|16417.4|16415.4|16417.4|16415.4|16417.2|16415.2|0
1640933140000|2021-12-31 06:45:40|16417.2|16415.2|16416.1|16414.1|16417.2|16415.2|16416.1|16414.1|8
1640933150000|2021-12-31 06:45:50|16416|16414|16417.4|16415.4|16417.7|16415.7|16416|16414|2
1640933160000|2021-12-31 06:46:00|16417.1|16415.1|16417.1|16415.1|16417.1|16415.1|16417.1|16415.1|1
1640933170000|2021-12-31 06:46:10|16417.2|16415.2|16417.4|16415.4|16417.4|16415.4|16417.2|16415.2|0
1640933180000|2021-12-31 06:46:20|16417.2|16415.2|16417.1|16415.1|16417.2|16415.2|16416.9|16414.9|1
1640933200000|2021-12-31 06:46:40|16416.5|16414.5|16416.5|16414.5|16416.5|16414.5|16416.5|16414.5|1
1640933220000|2021-12-31 06:47:00|16416.4|16414.4|16415.7|16413.7|16416.4|16414.4|16415.7|16413.7|6
1640933230000|2021-12-31 06:47:10|16415.9|16413.9|16415|16413|16415.9|16413.9|16414.5|16412.5|8
1640933240000|2021-12-31 06:47:20|16415.1|16413.1|16415.4|16413.4|16415.4|16413.4|16415.1|16413.1|0
1640933260000|2021-12-31 06:47:40|16416|16414|16416.1|16414.1|16416.1|16414.1|16415.7|16413.7|11
1640933270000|2021-12-31 06:47:50|16416|16414|16415.6|16413.6|16416|16414|16415.5|16413.5|0
1640933280000|2021-12-31 06:48:00|16415.5|16413.5|16415.5|16413.5|16415.5|16413.5|16415.5|16413.5|0
1640933290000|2021-12-31 06:48:10|16415.6|16413.6|16415.5|16413.5|16415.6|16413.6|16415.1|16413.1|5
1640933310000|2021-12-31 06:48:30|16415.4|16413.4|16415.6|16413.6|16415.6|16413.6|16415.4|16413.4|0
1640933320000|2021-12-31 06:48:40|16415.4|16413.4|16415.4|16413.4|16415.4|16413.4|16415.4|16413.4|1
1640933340000|2021-12-31 06:49:00|16414.5|16412.5|16414.7|16412.7|16414.9|16412.9|16414.4|16412.4|1
1640933350000|2021-12-31 06:49:10|16414.6|16412.6|16415|16413|16415|16413|16414.6|16412.6|0
1640933360000|2021-12-31 06:49:20|16414.7|16412.7|16414.7|16412.7|16414.7|16412.7|16414.6|16412.6|0
1640933370000|2021-12-31 06:49:30|16414.6|16412.6|16414.4|16412.4|16414.6|16412.6|16414.2|16412.2|0
1640933380000|2021-12-31 06:49:40|16414.5|16412.5|16414.4|16412.4|16414.5|16412.5|16414.4|16412.4|0
1640933390000|2021-12-31 06:49:50|||||||||1
1640933400000|2021-12-31 06:50:00|16414.5|16412.5|16414.4|16412.4|16415.1|16413.1|16414.2|16412.2|4
1640933410000|2021-12-31 06:50:10|16414.5|16412.5|16414.5|16412.5|16414.5|16412.5|16414.5|16412.5|0
1640933420000|2021-12-31 06:50:20|16415|16413|16415|16413|16415.1|16413.1|16415|16413|2
1640933430000|2021-12-31 06:50:30|16414.6|16412.6|16414.7|16412.7|16415.1|16413.1|16414.6|16412.6|9
1640933440000|2021-12-31 06:50:40|16414.9|16412.9|16415|16413|16415.4|16413.4|16414.6|16412.6|1
1640933450000|2021-12-31 06:50:50|16414.9|16412.9|16415.1|16413.1|16415.1|16413.1|16414.9|16412.9|1
1640933460000|2021-12-31 06:51:00|16415.4|16413.4|16415|16413|16415.4|16413.4|16415|16413|1
1640933470000|2021-12-31 06:51:10|16415.1|16413.1|16415.1|16413.1|16415.1|16413.1|16415.1|16413.1|0
1640933480000|2021-12-31 06:51:20|16414.6|16412.6|16414|16412|16414.6|16412.6|16413.9|16411.9|5
1640933490000|2021-12-31 06:51:30|16413.9|16411.9|16414|16412|16414|16412|16413.9|16411.9|1
1640933500000|2021-12-31 06:51:40|16413.9|16411.9|16413.5|16411.5|16413.9|16411.9|16413.4|16411.4|3
1640933510000|2021-12-31 06:51:50|16413.6|16411.6|16413.9|16411.9|16413.9|16411.9|16413.6|16411.6|0
1640933520000|2021-12-31 06:52:00|16414|16412|16414.4|16412.4|16414.5|16412.5|16414|16412|4
1640933530000|2021-12-31 06:52:10|16414.5|16412.5|16415.2|16413.2|16415.4|16413.4|16414.5|16412.5|2
1640933540000|2021-12-31 06:52:20|16415|16413|16415|16413|16415|16413|16415|16413|3
1640933550000|2021-12-31 06:52:30|16415.1|16413.1|16415.4|16413.4|16415.4|16413.4|16415.1|16413.1|0
1640933560000|2021-12-31 06:52:40|16415.5|16413.5|16415.4|16413.4|16415.5|16413.5|16415.4|16413.4|2
1640933580000|2021-12-31 06:53:00|16414.5|16412.5|16414|16412|16414.5|16412.5|16413.9|16411.9|4
1640933590000|2021-12-31 06:53:10|16414.6|16412.6|16414.6|16412.6|16414.6|16412.6|16414.1|16412.1|7
1640933600000|2021-12-31 06:53:20|16414.5|16412.5|16414.1|16412.1|16414.5|16412.5|16413.9|16411.9|0
1640933610000|2021-12-31 06:53:30|16414.6|16412.6|16414.4|16412.4|16414.6|16412.6|16414.4|16412.4|1
1640933620000|2021-12-31 06:53:40|16414.5|16412.5|16414.6|16412.6|16414.6|16412.6|16414.5|16412.5|0
1640933630000|2021-12-31 06:53:50|16414.5|16412.5|16414.9|16412.9|16415.1|16413.1|16414.5|16412.5|1
1640933640000|2021-12-31 06:54:00|16414.7|16412.7|16415.7|16413.7|16415.7|16413.7|16414.5|16412.5|8
1640933650000|2021-12-31 06:54:10|16415.4|16413.4|16415.7|16413.7|16416|16414|16415.4|16413.4|10
1640933660000|2021-12-31 06:54:20|16415.6|16413.6|16415.9|16413.9|16415.9|16413.9|16415.6|16413.6|1
1640933670000|2021-12-31 06:54:30|16416.4|16414.4|16416.5|16414.5|16416.6|16414.6|16416|16414|9
1640933680000|2021-12-31 06:54:40|16416.6|16414.6|16416.6|16414.6|16416.9|16414.9|16416.5|16414.5|2
1640933690000|2021-12-31 06:54:50|16416.7|16414.7|16416.4|16414.4|16416.9|16414.9|16416.2|16414.2|4
1640933700000|2021-12-31 06:55:00|16416.2|16414.2|16417.7|16415.7|16418.1|16416.1|16416.2|16414.2|17
1640933710000|2021-12-31 06:55:10|16417.9|16415.9|16417.7|16415.7|16418.1|16416.1|16417.6|16415.6|2
1640933720000|2021-12-31 06:55:20|16418|16416|16417.4|16415.4|16418.4|16416.4|16417.4|16415.4|9
1640933730000|2021-12-31 06:55:30|||||||||1
1640933740000|2021-12-31 06:55:40|16417.5|16415.5|16417.4|16415.4|16417.5|16415.5|16417.4|16415.4|1
1640933750000|2021-12-31 06:55:50|16416.9|16414.9|16417.4|16415.4|16417.4|16415.4|16416.7|16414.7|4
1640933760000|2021-12-31 06:56:00|16417.2|16415.2|16417.4|16415.4|16417.4|16415.4|16417.2|16415.2|2
1640933770000|2021-12-31 06:56:10|16416.6|16414.6|16415.9|16413.9|16416.6|16414.6|16415.9|16413.9|1
1640933780000|2021-12-31 06:56:20|16415.6|16413.6|16415.9|16413.9|16416.1|16414.1|16415.6|16413.6|2
1640933790000|2021-12-31 06:56:30|16415.6|16413.6|16415.9|16413.9|16415.9|16413.9|16415.6|16413.6|1
1640933800000|2021-12-31 06:56:40|16415.6|16413.6|16415.6|16413.6|16415.7|16413.7|16415.6|16413.6|4
1640933810000|2021-12-31 06:56:50|16415|16413|16415.4|16413.4|16415.4|16413.4|16415|16413|12
1640933820000|2021-12-31 06:57:00|16415|16413|16414.4|16412.4|16415|16413|16413.9|16411.9|5
1640933830000|2021-12-31 06:57:10|16414.2|16412.2|16414.6|16412.6|16414.6|16412.6|16414.2|16412.2|2
1640933840000|2021-12-31 06:57:20|16414.7|16412.7|16414.6|16412.6|16415|16413|16414.6|16412.6|2
1640933850000|2021-12-31 06:57:30|16414.7|16412.7|16415.4|16413.4|16415.4|16413.4|16414.7|16412.7|4
1640933860000|2021-12-31 06:57:40|16415.2|16413.2|16415.4|16413.4|16415.4|16413.4|16415.2|16413.2|1
1640933880000|2021-12-31 06:58:00|16415.5|16413.5|16416.1|16414.1|16416.1|16414.1|16415.5|16413.5|2
1640933890000|2021-12-31 06:58:10|16416.2|16414.2|16417.6|16415.6|16417.6|16415.6|16415.9|16413.9|5
1640933900000|2021-12-31 06:58:20|16417.5|16415.5|16418|16416|16418.6|16416.6|16417.5|16415.5|9
1640933910000|2021-12-31 06:58:30|16418.1|16416.1|16419.1|16417.1|16419.1|16417.1|16418.1|16416.1|7
1640933920000|2021-12-31 06:58:40|16419|16417|16418.4|16416.4|16419|16417|16418.4|16416.4|1
1640933930000|2021-12-31 06:58:50|16418.5|16416.5|16418.5|16416.5|16418.5|16416.5|16418.4|16416.4|0
1640933940000|2021-12-31 06:59:00|16418.1|16416.1|16417.6|16415.6|16418.1|16416.1|16417.6|16415.6|3
1640933950000|2021-12-31 06:59:10|16417.1|16415.1|16417.9|16415.9|16417.9|16415.9|16417|16415|3
1640933960000|2021-12-31 06:59:20|16417.7|16415.7|16417.4|16415.4|16417.7|16415.7|16417.2|16415.2|4
1640933970000|2021-12-31 06:59:30|16417.2|16415.2|16416.6|16414.6|16417.2|16415.2|16416.6|16414.6|5
1640933980000|2021-12-31 06:59:40|16416.5|16414.5|16415.7|16413.7|16416.5|16414.5|16415.7|16413.7|2
1640933990000|2021-12-31 06:59:50|16415.1|16413.1|16416.4|16414.4|16417.1|16415.1|16415.1|16413.1|10
1640934000000|2021-12-31 07:00:00|16416.5|16414.5|16416.5|16414.5|16416.5|16414.5|16416.5|16414.5|0
1640934010000|2021-12-31 07:00:10|16417|16415|16416.6|16414.6|16417.2|16415.2|16416.6|16414.6|7
1640934020000|2021-12-31 07:00:20|16416.9|16414.9|16417.4|16415.4|16417.5|16415.5|16416.6|16414.6|3
1640934030000|2021-12-31 07:00:30|16417.2|16415.2|16416.9|16414.9|16417.2|16415.2|16416.9|16414.9|2
1640934040000|2021-12-31 07:00:40|16417|16415|16417.5|16415.5|16417.5|16415.5|16416.9|16414.9|2
1640934050000|2021-12-31 07:00:50|16416.9|16414.9|16416.7|16414.7|16416.9|16414.9|16416.7|16414.7|2
1640934060000|2021-12-31 07:01:00|16416.6|16414.6|16416.5|16414.5|16416.6|16414.6|16416.5|16414.5|0
1640934070000|2021-12-31 07:01:10|16416.7|16414.7|16416.4|16414.4|16417.2|16415.2|16416.4|16414.4|5
1640934080000|2021-12-31 07:01:20|16416.9|16414.9|16417.1|16415.1|16417.1|16415.1|16416.9|16414.9|1
1640934090000|2021-12-31 07:01:30|16416.9|16414.9|16417|16415|16417|16415|16416.9|16414.9|2
1640934110000|2021-12-31 07:01:50|16417.1|16415.1|16418.5|16416.5|16418.5|16416.5|16417.1|16415.1|2
1640934120000|2021-12-31 07:02:00|16418.6|16416.6|16419.7|16417.7|16419.7|16417.7|16418.6|16416.6|9
1640934130000|2021-12-31 07:02:10|16419.6|16417.6|16420.9|16418.9|16420.9|16418.9|16419.6|16417.6|9
1640934140000|2021-12-31 07:02:20|16421|16419|16421|16419|16421.4|16419.4|16420.4|16418.4|9
1640934150000|2021-12-31 07:02:30|16420.9|16418.9|16420.4|16418.4|16420.9|16418.9|16420.4|16418.4|3
1640934160000|2021-12-31 07:02:40|16420.5|16418.5|16419.9|16417.9|16420.5|16418.5|16419.6|16417.6|6
1640934170000|2021-12-31 07:02:50|16419.6|16417.6|16419.1|16417.1|16420|16418|16419.1|16417.1|3
1640934180000|2021-12-31 07:03:00|16419|16417|16418.5|16416.5|16419.1|16417.1|16418.5|16416.5|2
1640934190000|2021-12-31 07:03:10|16420.1|16418.1|16419.9|16417.9|16420.1|16418.1|16419.9|16417.9|7
1640934200000|2021-12-31 07:03:20|16420|16418|16420|16418|16420.5|16418.5|16419.9|16417.9|1
1640934210000|2021-12-31 07:03:30|16419.9|16417.9|16420.5|16418.5|16420.5|16418.5|16419.9|16417.9|2
1640934220000|2021-12-31 07:03:40|16420.4|16418.4|16420|16418|16420.4|16418.4|16420|16418|0
1640934230000|2021-12-31 07:03:50|16420.1|16418.1|16420.9|16418.9|16421|16419|16420.1|16418.1|8
1640934240000|2021-12-31 07:04:00|16420.7|16418.7|16420.2|16418.2|16420.7|16418.7|16419.9|16417.9|3
1640934250000|2021-12-31 07:04:10|16420.7|16418.7|16420.6|16418.6|16420.7|16418.7|16420.5|16418.5|5
1640934260000|2021-12-31 07:04:20|16420.7|16418.7|16421|16419|16421.7|16419.7|16420.7|16418.7|9
1640934270000|2021-12-31 07:04:30|16420.9|16418.9|16421.1|16419.1|16421.1|16419.1|16420.9|16418.9|3
1640934280000|2021-12-31 07:04:40|16420.7|16418.7|16420.7|16418.7|16420.9|16418.9|16420.7|16418.7|0
1640934290000|2021-12-31 07:04:50|16420.9|16418.9|16420.5|16418.5|16420.9|16418.9|16420.1|16418.1|6
1640934300000|2021-12-31 07:05:00|16420.2|16418.2|16420.2|16418.2|16420.4|16418.4|16419.9|16417.9|1
1640934310000|2021-12-31 07:05:10|16420.1|16418.1|16420.1|16418.1|16420.1|16418.1|16420|16418|1
1640934320000|2021-12-31 07:05:20|16420.5|16418.5|16420.5|16418.5|16420.5|16418.5|16420.5|16418.5|2
1640934330000|2021-12-31 07:05:30|16420.9|16418.9|16421.7|16419.7|16421.7|16419.7|16420.9|16418.9|2
1640934340000|2021-12-31 07:05:40|16421.9|16419.9|16421.4|16419.4|16421.9|16419.9|16421.2|16419.2|9
1640934350000|2021-12-31 07:05:50|16421.2|16419.2|16421.4|16419.4|16421.4|16419.4|16421.2|16419.2|1
1640934360000|2021-12-31 07:06:00|16421.2|16419.2|16421.9|16419.9|16421.9|16419.9|16421.2|16419.2|1
1640934370000|2021-12-31 07:06:10|16421.7|16419.7|16421.5|16419.5|16422|16420|16421.5|16419.5|5
1640934380000|2021-12-31 07:06:20|16421.4|16419.4|16421.4|16419.4|16421.5|16419.5|16421.4|16419.4|0
1640934390000|2021-12-31 07:06:30|16421.5|16419.5|16421.6|16419.6|16421.6|16419.6|16421.5|16419.5|0
1640934400000|2021-12-31 07:06:40|16421.7|16419.7|16422.2|16420.2|16422.9|16420.9|16421.7|16419.7|11
1640934410000|2021-12-31 07:06:50|16421.9|16419.9|16421.9|16419.9|16422.4|16420.4|16421.7|16419.7|1
1640934420000|2021-12-31 07:07:00|16421.7|16419.7|16422|16420|16422.5|16420.5|16421.7|16419.7|13
1640934430000|2021-12-31 07:07:10|16421.9|16419.9|16421.9|16419.9|16421.9|16419.9|16421.4|16419.4|2
1640934440000|2021-12-31 07:07:20|16422.6|16420.6|16422.1|16420.1|16422.6|16420.6|16422.1|16420.1|6
1640934450000|2021-12-31 07:07:30|16422.2|16420.2|16422.2|16420.2|16422.4|16420.4|16422.2|16420.2|0
1640934460000|2021-12-31 07:07:40|16422.4|16420.4|16422.5|16420.5|16422.5|16420.5|16422.2|16420.2|0
1640934470000|2021-12-31 07:07:50|16423|16421|16423|16421|16423|16421|16423|16421|2
1640934480000|2021-12-31 07:08:00|16422.9|16420.9|16421.9|16419.9|16422.9|16420.9|16421.9|16419.9|4
1640934490000|2021-12-31 07:08:10|16421.6|16419.6|16421|16419|16422|16420|16421|16419|3
1640934500000|2021-12-31 07:08:20|16421.4|16419.4|16422|16420|16422|16420|16421.2|16419.2|19
1640934510000|2021-12-31 07:08:30|16421.9|16419.9|16421.7|16419.7|16422.2|16420.2|16421.5|16419.5|2
1640934520000|2021-12-31 07:08:40|16421.9|16419.9|16421.6|16419.6|16421.9|16419.9|16421.6|16419.6|0
1640934530000|2021-12-31 07:08:50|16421.7|16419.7|16421.9|16419.9|16421.9|16419.9|16421.7|16419.7|0
1640934540000|2021-12-31 07:09:00|16422.1|16420.1|16421.9|16419.9|16422.1|16420.1|16421.9|16419.9|3
1640934550000|2021-12-31 07:09:10|16422|16420|16422.1|16420.1|16422.1|16420.1|16422|16420|0
1640934570000|2021-12-31 07:09:30|16422.2|16420.2|16422.2|16420.2|16422.2|16420.2|16422.2|16420.2|4
1640934580000|2021-12-31 07:09:40|16422.1|16420.1|16422.9|16420.9|16423.1|16421.1|16422.1|16420.1|5
1640934600000|2021-12-31 07:10:00|16423|16421|16424.2|16422.2|16424.2|16422.2|16423|16421|15
1640934610000|2021-12-31 07:10:10|16424|16422|16423.5|16421.5|16424|16422|16423.2|16421.2|5
1640934620000|2021-12-31 07:10:20|16423.6|16421.6|16423.2|16421.2|16423.9|16421.9|16423.2|16421.2|2
1640934630000|2021-12-31 07:10:30|16423.4|16421.4|16423.5|16421.5|16423.5|16421.5|16423.4|16421.4|0
1640934640000|2021-12-31 07:10:40|16423.9|16421.9|16424.5|16422.5|16424.5|16422.5|16423.9|16421.9|4
1640934650000|2021-12-31 07:10:50|16424.4|16422.4|16424.1|16422.1|16424.4|16422.4|16423.9|16421.9|4
1640934660000|2021-12-31 07:11:00|16423.9|16421.9|16424.2|16422.2|16424.2|16422.2|16423.9|16421.9|4
1640934670000|2021-12-31 07:11:10|16424.5|16422.5|16425.4|16423.4|16425.7|16423.7|16424.5|16422.5|23
1640934680000|2021-12-31 07:11:20|16425.1|16423.1|16425.1|16423.1|16425.1|16423.1|16425.1|16423.1|1
1640934690000|2021-12-31 07:11:30|16425.2|16423.2|16425.1|16423.1|16425.2|16423.2|16425|16423|1
1640934700000|2021-12-31 07:11:40|16425.4|16423.4|16425.4|16423.4|16425.6|16423.6|16425.4|16423.4|1
1640934710000|2021-12-31 07:11:50|16425.6|16423.6|16426.5|16424.5|16428|16426|16425.6|16423.6|51
1640934720000|2021-12-31 07:12:00|16426.9|16424.9|16426.4|16424.4|16426.9|16424.9|16425.7|16423.7|12
1640934730000|2021-12-31 07:12:10|16426.2|16424.2|16426.9|16424.9|16427|16425|16426|16424|2
1640934740000|2021-12-31 07:12:20|16426.7|16424.7|16425.6|16423.6|16426.7|16424.7|16425.2|16423.2|8
1640934750000|2021-12-31 07:12:30|16425.7|16423.7|16425.1|16423.1|16426.2|16424.2|16425.1|16423.1|4
1640934760000|2021-12-31 07:12:40|16425.2|16423.2|16425.9|16423.9|16425.9|16423.9|16425.2|16423.2|2
1640934770000|2021-12-31 07:12:50|16426.1|16424.1|16425|16423|16426.1|16424.1|16425|16423|4
1640934780000|2021-12-31 07:13:00|16424.9|16422.9|16424.1|16422.1|16425.1|16423.1|16424.1|16422.1|6
1640934790000|2021-12-31 07:13:10|16424|16422|16423.1|16421.1|16424|16422|16423.1|16421.1|15
1640934800000|2021-12-31 07:13:20|16423.5|16421.5|16423|16421|16423.6|16421.6|16422.9|16420.9|8
1640934810000|2021-12-31 07:13:30|16422.7|16420.7|16423.9|16421.9|16423.9|16421.9|16422.7|16420.7|5
1640934820000|2021-12-31 07:13:40|16423.7|16421.7|16423.4|16421.4|16423.9|16421.9|16423.4|16421.4|1
1640934830000|2021-12-31 07:13:50|16423.2|16421.2|16423|16421|16423.2|16421.2|16423|16421|1
1640934840000|2021-12-31 07:14:00|16422.7|16420.7|16423.4|16421.4|16423.4|16421.4|16422.7|16420.7|4
1640934850000|2021-12-31 07:14:10|16423.5|16421.5|16423.4|16421.4|16423.5|16421.5|16423.4|16421.4|2
1640934860000|2021-12-31 07:14:20|16423.7|16421.7|16423.6|16421.6|16423.9|16421.9|16423.4|16421.4|11
1640934870000|2021-12-31 07:14:30|16423.9|16421.9|16424.5|16422.5|16424.5|16422.5|16423.9|16421.9|3
1640934880000|2021-12-31 07:14:40|16425.1|16423.1|16425.1|16423.1|16425.1|16423.1|16425.1|16423.1|1
1640934890000|2021-12-31 07:14:50|16425|16423|16424.9|16422.9|16425|16423|16424.6|16422.6|2
1640934900000|2021-12-31 07:15:00|16425.2|16423.2|16425.4|16423.4|16425.6|16423.6|16424.6|16422.6|8
1640934910000|2021-12-31 07:15:10|16425.9|16423.9|16426.1|16424.1|16426.1|16424.1|16425.4|16423.4|6
1640934920000|2021-12-31 07:15:20|16425.9|16423.9|16426.2|16424.2|16426.5|16424.5|16425.9|16423.9|2
1640934930000|2021-12-31 07:15:30|16426.4|16424.4|16426.4|16424.4|16426.5|16424.5|16426.2|16424.2|9
1640934940000|2021-12-31 07:15:40|16426.2|16424.2|16426.4|16424.4|16426.5|16424.5|16425.9|16423.9|3
1640934950000|2021-12-31 07:15:50|16426.2|16424.2|16426.5|16424.5|16426.5|16424.5|16426.1|16424.1|2
1640934960000|2021-12-31 07:16:00|16426.4|16424.4|16426.9|16424.9|16427|16425|16426.2|16424.2|8
1640934970000|2021-12-31 07:16:10|16426.7|16424.7|16426.6|16424.6|16426.7|16424.7|16426.6|16424.6|1
1640934980000|2021-12-31 07:16:20|16426.9|16424.9|16426.1|16424.1|16426.9|16424.9|16426.1|16424.1|4
1640934990000|2021-12-31 07:16:30|16426.2|16424.2|16425.7|16423.7|16426.4|16424.4|16425.2|16423.2|8
1640935000000|2021-12-31 07:16:40|16425.9|16423.9|16424.9|16422.9|16425.9|16423.9|16424.9|16422.9|3
1640935010000|2021-12-31 07:16:50|16424.7|16422.7|16424.7|16422.7|16424.9|16422.9|16424.7|16422.7|1
1640935020000|2021-12-31 07:17:00|16424.9|16422.9|16425.2|16423.2|16425.7|16423.7|16424.7|16422.7|2
1640935030000|2021-12-31 07:17:10|16425.6|16423.6|16424.5|16422.5|16425.6|16423.6|16424.5|16422.5|3
1640935040000|2021-12-31 07:17:20|16424.6|16422.6|16424.6|16422.6|16424.6|16422.6|16424.5|16422.5|0
1640935050000|2021-12-31 07:17:30|16424.9|16422.9|16424.6|16422.6|16424.9|16422.9|16424.5|16422.5|1
1640935060000|2021-12-31 07:17:40|16424.7|16422.7|16424.5|16422.5|16425.4|16423.4|16424.5|16422.5|2
1640935070000|2021-12-31 07:17:50|16424.6|16422.6|16425.1|16423.1|16425.1|16423.1|16424.5|16422.5|0
1640935080000|2021-12-31 07:18:00|16424.6|16422.6|16423.1|16421.1|16424.6|16422.6|16423.1|16421.1|11
1640935090000|2021-12-31 07:18:10|16423.2|16421.2|16422.9|16420.9|16423.2|16421.2|16422.9|16420.9|6
1640935100000|2021-12-31 07:18:20|16422.6|16420.6|16421.9|16419.9|16422.7|16420.7|16421.6|16419.6|7
1640935110000|2021-12-31 07:18:30|16422.1|16420.1|16424|16422|16424.2|16422.2|16422.1|16420.1|25
1640935120000|2021-12-31 07:18:40|16424.1|16422.1|16424.4|16422.4|16424.4|16422.4|16424.1|16422.1|0
1640935130000|2021-12-31 07:18:50|16424.7|16422.7|16424.4|16422.4|16424.7|16422.7|16424.4|16422.4|0
1640935140000|2021-12-31 07:19:00|16424.5|16422.5|16424.4|16422.4|16424.9|16422.9|16424.4|16422.4|2
1640935150000|2021-12-31 07:19:10|16424.5|16422.5|16425.4|16423.4|16425.5|16423.5|16424.5|16422.5|6
1640935160000|2021-12-31 07:19:20|16426|16424|16426|16424|16426|16424|16425.9|16423.9|3
1640935170000|2021-12-31 07:19:30|16426.1|16424.1|16426.1|16424.1|16426.1|16424.1|16426|16424|2
1640935180000|2021-12-31 07:19:40|16426.2|16424.2|16426.4|16424.4|16426.4|16424.4|16426.2|16424.2|0
1640935190000|2021-12-31 07:19:50|16426.2|16424.2|16426.2|16424.2|16426.4|16424.4|16426.2|16424.2|1
1640935200000|2021-12-31 07:20:00|16426|16424|16426|16424|16426.1|16424.1|16425.9|16423.9|2
1640935210000|2021-12-31 07:20:10|16425.9|16423.9|16426|16424|16426.1|16424.1|16425.9|16423.9|2
1640935220000|2021-12-31 07:20:20|16426.1|16424.1|16426|16424|16426.4|16424.4|16426|16424|2
1640935230000|2021-12-31 07:20:30|16425.9|16423.9|16426.4|16424.4|16426.4|16424.4|16425.7|16423.7|3
1640935240000|2021-12-31 07:20:40|16426.5|16424.5|16427.1|16425.1|16427.6|16425.6|16426.5|16424.5|18
1640935250000|2021-12-31 07:20:50|16427|16425|16426.7|16424.7|16427|16425|16426.6|16424.6|0
1640935260000|2021-12-31 07:21:00|16426.9|16424.9|16426.6|16424.6|16427.2|16425.2|16426.6|16424.6|6
1640935270000|2021-12-31 07:21:10|16426.7|16424.7|16427.1|16425.1|16427.4|16425.4|16426.7|16424.7|1
1640935280000|2021-12-31 07:21:20|16427|16425|16426.6|16424.6|16427|16425|16426.6|16424.6|2
1640935290000|2021-12-31 07:21:30|16426.7|16424.7|16425.9|16423.9|16426.7|16424.7|16425.9|16423.9|14
1640935300000|2021-12-31 07:21:40|16426|16424|16426.7|16424.7|16426.7|16424.7|16426|16424|6
1640935310000|2021-12-31 07:21:50|16426.6|16424.6|16427.6|16425.6|16427.7|16425.7|16426.4|16424.4|12
1640935320000|2021-12-31 07:22:00|16427.7|16425.7|16427.4|16425.4|16427.7|16425.7|16427|16425|9
1640935330000|2021-12-31 07:22:10|16427.2|16425.2|16425.9|16423.9|16427.2|16425.2|16425.9|16423.9|13
1640935340000|2021-12-31 07:22:20|16425.7|16423.7|16426.1|16424.1|16426.1|16424.1|16425.7|16423.7|2
1640935350000|2021-12-31 07:22:30|16426|16424|16426.1|16424.1|16426.2|16424.2|16425.6|16423.6|8
1640935360000|2021-12-31 07:22:40|16426.2|16424.2|16426.2|16424.2|16426.2|16424.2|16426.2|16424.2|0
1640935370000|2021-12-31 07:22:50|16425.9|16423.9|16425.9|16423.9|16425.9|16423.9|16425.9|16423.9|0
1640935380000|2021-12-31 07:23:00|16426|16424|16425.9|16423.9|16426.2|16424.2|16425.9|16423.9|3
1640935390000|2021-12-31 07:23:10|16426|16424|16425.1|16423.1|16426|16424|16425.1|16423.1|7
1640935400000|2021-12-31 07:23:20|16425.6|16423.6|16426.1|16424.1|16426.1|16424.1|16425.5|16423.5|2
1640935410000|2021-12-31 07:23:30|16425.7|16423.7|16426.1|16424.1|16426.1|16424.1|16425.5|16423.5|6
1640935420000|2021-12-31 07:23:40|16426|16424|16425.9|16423.9|16426.4|16424.4|16425.9|16423.9|7
1640935430000|2021-12-31 07:23:50|16426|16424|16426.2|16424.2|16426.4|16424.4|16426|16424|2
1640935440000|2021-12-31 07:24:00|16426.5|16424.5|16425.1|16423.1|16426.5|16424.5|16425.1|16423.1|9
1640935450000|2021-12-31 07:24:10|16425.2|16423.2|16424.5|16422.5|16425.2|16423.2|16424.5|16422.5|6
1640935470000|2021-12-31 07:24:30|16423.5|16421.5|16423.1|16421.1|16423.5|16421.5|16423.1|16421.1|7
1640935480000|2021-12-31 07:24:40|16423.2|16421.2|16423.2|16421.2|16423.2|16421.2|16423|16421|1
1640935490000|2021-12-31 07:24:50|16423.1|16421.1|16422.4|16420.4|16423.1|16421.1|16422.4|16420.4|1
1640935500000|2021-12-31 07:25:00|16422.1|16420.1|16421.9|16419.9|16422.1|16420.1|16421.9|16419.9|3
1640935510000|2021-12-31 07:25:10|16422|16420|16422.9|16420.9|16422.9|16420.9|16422|16420|3
1640935520000|2021-12-31 07:25:20|16423|16421|16423.1|16421.1|16423.2|16421.2|16423|16421|1
1640935530000|2021-12-31 07:25:30|16423|16421|16423.2|16421.2|16423.2|16421.2|16422.1|16420.1|9
1640935540000|2021-12-31 07:25:40|16423|16421|16422.7|16420.7|16423|16421|16422.7|16420.7|2
1640935550000|2021-12-31 07:25:50|16422.6|16420.6|16422.5|16420.5|16422.6|16420.6|16422.1|16420.1|0
1640935560000|2021-12-31 07:26:00|16422.4|16420.4|16422.4|16420.4|16422.6|16420.6|16422.1|16420.1|2
1640935570000|2021-12-31 07:26:10|16422.2|16420.2|16422.4|16420.4|16422.4|16420.4|16422.2|16420.2|1
1640935580000|2021-12-31 07:26:20|16422.2|16420.2|16422.2|16420.2|16422.2|16420.2|16422.2|16420.2|2
1640935590000|2021-12-31 07:26:30|16422.1|16420.1|16422.4|16420.4|16422.4|16420.4|16422.1|16420.1|0
1640935600000|2021-12-31 07:26:40|16422.1|16420.1|16422.1|16420.1|16422.6|16420.6|16422.1|16420.1|4
1640935610000|2021-12-31 07:26:50|16422.2|16420.2|16422.2|16420.2|16422.2|16420.2|16422.2|16420.2|1
1640935620000|2021-12-31 07:27:00|16422.4|16420.4|16422.2|16420.2|16422.4|16420.4|16422.2|16420.2|1
1640935640000|2021-12-31 07:27:20|16422.1|16420.1|16421.4|16419.4|16422.1|16420.1|16421.4|16419.4|6
1640935650000|2021-12-31 07:27:30|16421.5|16419.5|16421.5|16419.5|16422|16420|16421.5|16419.5|1
1640935660000|2021-12-31 07:27:40|16421.4|16419.4|16421.4|16419.4|16421.4|16419.4|16421.4|16419.4|1
1640935670000|2021-12-31 07:27:50|16421.5|16419.5|16422|16420|16422|16420|16421.5|16419.5|2
1640935680000|2021-12-31 07:28:00|16421.4|16419.4|16421.9|16419.9|16421.9|16419.9|16421.4|16419.4|4
1640935690000|2021-12-31 07:28:10|16422|16420|16422|16420|16422.2|16420.2|16421.9|16419.9|4
1640935700000|2021-12-31 07:28:20|16422.1|16420.1|16422.1|16420.1|16422.1|16420.1|16422.1|16420.1|0
1640935720000|2021-12-31 07:28:40|16422|16420|16422.1|16420.1|16422.1|16420.1|16422|16420|0
1640935730000|2021-12-31 07:28:50|16422|16420|16422|16420|16422|16420|16421.6|16419.6|2
1640935740000|2021-12-31 07:29:00|16421.9|16419.9|16422.1|16420.1|16422.1|16420.1|16421.9|16419.9|2
1640935750000|2021-12-31 07:29:10|16422.2|16420.2|16422.2|16420.2|16422.2|16420.2|16422.2|16420.2|0
1640935760000|2021-12-31 07:29:20|16422.7|16420.7|16422.7|16420.7|16422.7|16420.7|16422.7|16420.7|7
1640935780000|2021-12-31 07:29:40|16422.9|16420.9|16422.9|16420.9|16422.9|16420.9|16422.9|16420.9|2
1640935790000|2021-12-31 07:29:50|16422.6|16420.6|16422.9|16420.9|16422.9|16420.9|16422.6|16420.6|2
1640935800000|2021-12-31 07:30:00|16422.7|16420.7|16421.5|16419.5|16422.9|16420.9|16421.1|16419.1|7
1640935810000|2021-12-31 07:30:10|16421|16419|16421|16419|16421.1|16419.1|16420.6|16418.6|9
1640935820000|2021-12-31 07:30:20|16420.9|16418.9|16420.9|16418.9|16421|16419|16420.9|16418.9|1
1640935830000|2021-12-31 07:30:30|16420.7|16418.7|16421|16419|16421|16419|16420.2|16418.2|7
1640935850000|2021-12-31 07:30:50|16421.1|16419.1|16422.9|16420.9|16422.9|16420.9|16421.1|16419.1|12
1640935860000|2021-12-31 07:31:00|16422.7|16420.7|16422.9|16420.9|16422.9|16420.9|16422.6|16420.6|0
1640935870000|2021-12-31 07:31:10|16423.5|16421.5|16423.9|16421.9|16423.9|16421.9|16423.2|16421.2|7
1640935880000|2021-12-31 07:31:20|16424|16422|16425.5|16423.5|16425.5|16423.5|16423.9|16421.9|13
1640935890000|2021-12-31 07:31:30|16425.4|16423.4|16425.2|16423.2|16425.6|16423.6|16424.9|16422.9|15
1640935900000|2021-12-31 07:31:40|16425.6|16423.6|16425.6|16423.6|16425.9|16423.9|16425.6|16423.6|2
1640935910000|2021-12-31 07:31:50|16425.9|16423.9|16426.1|16424.1|16426.1|16424.1|16425.6|16423.6|3
1640935920000|2021-12-31 07:32:00|16426|16424|16425.9|16423.9|16426.1|16424.1|16425.9|16423.9|4
1640935930000|2021-12-31 07:32:10|16425.6|16423.6|16426.1|16424.1|16426.1|16424.1|16425.6|16423.6|2
1640935940000|2021-12-31 07:32:20|16426|16424|16425.2|16423.2|16426|16424|16425.2|16423.2|10
1640935950000|2021-12-31 07:32:30|16425.1|16423.1|16425.1|16423.1|16425.1|16423.1|16425.1|16423.1|1
1640935960000|2021-12-31 07:32:40|16424.9|16422.9|16425.1|16423.1|16425.1|16423.1|16424.9|16422.9|4
1640935980000|2021-12-31 07:33:00|16424.5|16422.5|16424.5|16422.5|16425|16423|16424.4|16422.4|5
1640935990000|2021-12-31 07:33:10|16424.6|16422.6|16424.6|16422.6|16424.9|16422.9|16424.6|16422.6|0
1640936000000|2021-12-31 07:33:20|16424.7|16422.7|16425|16423|16425.1|16423.1|16424.7|16422.7|1
1640936010000|2021-12-31 07:33:30|16424.9|16422.9|16424.6|16422.6|16424.9|16422.9|16424.6|16422.6|2
1640936020000|2021-12-31 07:33:40|16424.5|16422.5|16424.2|16422.2|16424.5|16422.5|16424.1|16422.1|0
1640936030000|2021-12-31 07:33:50|16424.4|16422.4|16424.2|16422.2|16424.4|16422.4|16424.1|16422.1|0
1640936040000|2021-12-31 07:34:00|16424.4|16422.4|16424.4|16422.4|16424.4|16422.4|16424.4|16422.4|0
1640936050000|2021-12-31 07:34:10|16423.1|16421.1|16423.7|16421.7|16423.7|16421.7|16423.1|16421.1|7
1640936060000|2021-12-31 07:34:20|16423.9|16421.9|16423.6|16421.6|16423.9|16421.9|16423.6|16421.6|1
1640936070000|2021-12-31 07:34:30|16423.9|16421.9|16424.6|16422.6|16424.6|16422.6|16423.9|16421.9|4
1640936080000|2021-12-31 07:34:40|16425.1|16423.1|16424.5|16422.5|16425.1|16423.1|16424.2|16422.2|2
1640936100000|2021-12-31 07:35:00|16424.4|16422.4|16423.6|16421.6|16424.4|16422.4|16423.6|16421.6|4
1640936110000|2021-12-31 07:35:10|16423.5|16421.5|16423.6|16421.6|16423.6|16421.6|16423.4|16421.4|0
1640936120000|2021-12-31 07:35:20|16423.5|16421.5|16423.4|16421.4|16423.9|16421.9|16423.4|16421.4|1
1640936130000|2021-12-31 07:35:30|16423.5|16421.5|16423.7|16421.7|16423.7|16421.7|16423.5|16421.5|0
1640936140000|2021-12-31 07:35:40|16423.6|16421.6|16423.2|16421.2|16423.6|16421.6|16423.2|16421.2|0
1640936150000|2021-12-31 07:35:50|16423.1|16421.1|16422.4|16420.4|16423.1|16421.1|16422.4|16420.4|2
1640936160000|2021-12-31 07:36:00|16422.1|16420.1|16422.7|16420.7|16422.7|16420.7|16421.6|16419.6|6
1640936170000|2021-12-31 07:36:10|16422.5|16420.5|16422.2|16420.2|16422.5|16420.5|16422.2|16420.2|0
1640936180000|2021-12-31 07:36:20|16422.1|16420.1|16421.6|16419.6|16422.1|16420.1|16421.5|16419.5|1
1640936190000|2021-12-31 07:36:30|16421.1|16419.1|16421.4|16419.4|16421.6|16419.6|16420.9|16418.9|6
1640936200000|2021-12-31 07:36:40|16421.1|16419.1|16421.4|16419.4|16421.5|16419.5|16421|16419|4
1640936210000|2021-12-31 07:36:50|16421.5|16419.5|16421.2|16419.2|16421.5|16419.5|16421.2|16419.2|0
1640936220000|2021-12-31 07:37:00|16421.1|16419.1|16421|16419|16421.4|16419.4|16421|16419|3
1640936230000|2021-12-31 07:37:10|16421.1|16419.1|16420.6|16418.6|16421.1|16419.1|16420.4|16418.4|11
1640936240000|2021-12-31 07:37:20|16420.5|16418.5|16420.4|16418.4|16420.6|16418.6|16420.4|16418.4|0
1640936250000|2021-12-31 07:37:30|16419.9|16417.9|16421.2|16419.2|16421.2|16419.2|16419.5|16417.5|22
1640936260000|2021-12-31 07:37:40|16421.4|16419.4|16422.5|16420.5|16422.5|16420.5|16421.4|16419.4|10
1640936270000|2021-12-31 07:37:50|16422.7|16420.7|16423.1|16421.1|16423.1|16421.1|16422.7|16420.7|1
1640936280000|2021-12-31 07:38:00|16423|16421|16423|16421|16423|16421|16422.6|16420.6|1
1640936290000|2021-12-31 07:38:10|16423.1|16421.1|16422.7|16420.7|16423.1|16421.1|16422.5|16420.5|0
1640936300000|2021-12-31 07:38:20|16423|16421|16423.5|16421.5|16423.5|16421.5|16423|16421|3
1640936310000|2021-12-31 07:38:30|16423.4|16421.4|16423.5|16421.5|16423.5|16421.5|16423.4|16421.4|6
1640936320000|2021-12-31 07:38:40|16423.2|16421.2|16423.4|16421.4|16424.1|16422.1|16423.1|16421.1|9
1640936330000|2021-12-31 07:38:50|16423.5|16421.5|16424.2|16422.2|16424.5|16422.5|16423.5|16421.5|15
1640936340000|2021-12-31 07:39:00|16424.4|16422.4|16426|16424|16426.2|16424.2|16424.4|16422.4|16
1640936350000|2021-12-31 07:39:10|16426.1|16424.1|16425.5|16423.5|16426.5|16424.5|16425.5|16423.5|16
1640936360000|2021-12-31 07:39:20|16425.7|16423.7|16425.5|16423.5|16425.9|16423.9|16425.4|16423.4|4
1640936370000|2021-12-31 07:39:30|16425.7|16423.7|16425.5|16423.5|16426.1|16424.1|16425.4|16423.4|9
1640936380000|2021-12-31 07:39:40|16425.4|16423.4|16424.5|16422.5|16425.4|16423.4|16424.5|16422.5|25
1640936390000|2021-12-31 07:39:50|16424.4|16422.4|16424.4|16422.4|16424.4|16422.4|16424.4|16422.4|0
1640936400000|2021-12-31 07:40:00|16424.2|16422.2|16424.4|16422.4|16424.4|16422.4|16424|16422|3
1640936410000|2021-12-31 07:40:10|16424.6|16422.6|16424.1|16422.1|16424.6|16422.6|16424.1|16422.1|2
1640936420000|2021-12-31 07:40:20|16424.5|16422.5|16424.5|16422.5|16424.5|16422.5|16424.4|16422.4|2
1640936430000|2021-12-31 07:40:30|16425|16423|16424.9|16422.9|16425|16423|16424.9|16422.9|0
1640936440000|2021-12-31 07:40:40|16424.6|16422.6|16424.7|16422.7|16424.9|16422.9|16424.4|16422.4|2
1640936450000|2021-12-31 07:40:50|16424.9|16422.9|16424.4|16422.4|16425.2|16423.2|16424.4|16422.4|16
1640936460000|2021-12-31 07:41:00|16424.5|16422.5|16424.5|16422.5|16425|16423|16424.5|16422.5|8
1640936470000|2021-12-31 07:41:10|16424.6|16422.6|16424.4|16422.4|16424.6|16422.6|16424.4|16422.4|0
1640936480000|2021-12-31 07:41:20|16424.2|16422.2|16424|16422|16424.2|16422.2|16424|16422|3
1640936490000|2021-12-31 07:41:30|16423.9|16421.9|16424.1|16422.1|16425.1|16423.1|16423.9|16421.9|5
1640936500000|2021-12-31 07:41:40|16424.2|16422.2|16424.2|16422.2|16424.2|16422.2|16424.2|16422.2|0
1640936510000|2021-12-31 07:41:50|16424.1|16422.1|16424.1|16422.1|16424.2|16422.2|16424.1|16422.1|0
1640936520000|2021-12-31 07:42:00|16424.2|16422.2|16424.1|16422.1|16424.2|16422.2|16424|16422|4
1640936530000|2021-12-31 07:42:10|16424|16422|16423.7|16421.7|16424|16422|16423.7|16421.7|1
1640936540000|2021-12-31 07:42:20|16424|16422|16422.7|16420.7|16424|16422|16422.7|16420.7|5
1640936550000|2021-12-31 07:42:30|16422.4|16420.4|16422.5|16420.5|16422.5|16420.5|16422.4|16420.4|1
1640936560000|2021-12-31 07:42:40|16422.9|16420.9|16422.7|16420.7|16422.9|16420.9|16422.7|16420.7|3
1640936570000|2021-12-31 07:42:50|16422.6|16420.6|16422.1|16420.1|16422.6|16420.6|16422|16420|3
1640936580000|2021-12-31 07:43:00|16421.7|16419.7|16422.2|16420.2|16422.2|16420.2|16421.7|16419.7|3
1640936590000|2021-12-31 07:43:10|16421.7|16419.7|16422.4|16420.4|16422.4|16420.4|16421.7|16419.7|1
1640936600000|2021-12-31 07:43:20|16422.5|16420.5|16422.6|16420.6|16423|16421|16422.4|16420.4|0
1640936610000|2021-12-31 07:43:30|16422.7|16420.7|16422.6|16420.6|16422.7|16420.7|16422.6|16420.6|0
1640936620000|2021-12-31 07:43:40|16423.6|16421.6|16423.7|16421.7|16424|16422|16423.6|16421.6|7
1640936630000|2021-12-31 07:43:50|16423.6|16421.6|16424.6|16422.6|16424.6|16422.6|16423.1|16421.1|3
1640936640000|2021-12-31 07:44:00|16424.5|16422.5|16424.6|16422.6|16424.6|16422.6|16424.1|16422.1|1
1640936650000|2021-12-31 07:44:10|16424.9|16422.9|16424.6|16422.6|16424.9|16422.9|16424.4|16422.4|7
1640936660000|2021-12-31 07:44:20|16424.5|16422.5|16424.4|16422.4|16424.6|16422.6|16424.2|16422.2|0
1640936670000|2021-12-31 07:44:30|16423.9|16421.9|16424.2|16422.2|16424.4|16422.4|16423.9|16421.9|6
1640936680000|2021-12-31 07:44:40|16424.1|16422.1|16424|16422|16424.1|16422.1|16423.6|16421.6|5
1640936690000|2021-12-31 07:44:50|16423.9|16421.9|16424.1|16422.1|16424.4|16422.4|16423.9|16421.9|3
1640936700000|2021-12-31 07:45:00|16423.9|16421.9|16423.7|16421.7|16424|16422|16423.6|16421.6|2
1640936710000|2021-12-31 07:45:10|16424|16422|16424|16422|16424|16422|16424|16422|1
1640936720000|2021-12-31 07:45:20|16424.4|16422.4|16424.4|16422.4|16424.4|16422.4|16424.4|16422.4|1
1640936730000|2021-12-31 07:45:30|16424.2|16422.2|16424.5|16422.5|16424.7|16422.7|16424.1|16422.1|6
1640936740000|2021-12-31 07:45:40|16424.6|16422.6|16424.4|16422.4|16424.6|16422.6|16424.2|16422.2|1
1640936750000|2021-12-31 07:45:50|16424.5|16422.5|16424.4|16422.4|16424.6|16422.6|16424.4|16422.4|3
1640936760000|2021-12-31 07:46:00|16424.2|16422.2|16424.5|16422.5|16424.5|16422.5|16424.1|16422.1|5
1640936770000|2021-12-31 07:46:10|16424.4|16422.4|16424.5|16422.5|16424.6|16422.6|16424.2|16422.2|0
1640936780000|2021-12-31 07:46:20|16424.6|16422.6|16424.6|16422.6|16424.6|16422.6|16424.5|16422.5|0
1640936790000|2021-12-31 07:46:30|16424.9|16422.9|16425.2|16423.2|16425.2|16423.2|16424.9|16422.9|3
1640936800000|2021-12-31 07:46:40|16425.6|16423.6|16425.1|16423.1|16425.9|16423.9|16424.2|16422.2|47
1640936810000|2021-12-31 07:46:50|16425.6|16423.6|16426.1|16424.1|16426.1|16424.1|16425.6|16423.6|0
1640936820000|2021-12-31 07:47:00|16426.4|16424.4|16425.9|16423.9|16426.4|16424.4|16425.9|16423.9|4
1640936840000|2021-12-31 07:47:20|16425.7|16423.7|16425.7|16423.7|16425.7|16423.7|16425.5|16423.5|1
1640936850000|2021-12-31 07:47:30|16425.6|16423.6|16425.1|16423.1|16425.6|16423.6|16425|16423|10
1640936860000|2021-12-31 07:47:40|16425.2|16423.2|16425.5|16423.5|16425.5|16423.5|16425.2|16423.2|1
1640936870000|2021-12-31 07:47:50|16425.4|16423.4|16425.5|16423.5|16425.6|16423.6|16425.4|16423.4|1
1640936880000|2021-12-31 07:48:00|16425.2|16423.2|16425.1|16423.1|16425.6|16423.6|16425.1|16423.1|5
1640936890000|2021-12-31 07:48:10|16425|16423|16424.6|16422.6|16425|16423|16424.6|16422.6|5
1640936900000|2021-12-31 07:48:20|16424.5|16422.5|16420|16418|16424.5|16422.5|16420|16418|41
1640936910000|2021-12-31 07:48:30|16419.4|16417.4|16420.7|16418.7|16421.2|16419.2|16419.4|16417.4|19
1640936920000|2021-12-31 07:48:40|16420.9|16418.9|16420.9|16418.9|16420.9|16418.9|16420.5|16418.5|2
1640936930000|2021-12-31 07:48:50|16421.5|16419.5|16421.9|16419.9|16421.9|16419.9|16421.5|16419.5|4
1640936940000|2021-12-31 07:49:00|16421.7|16419.7|16421|16419|16421.9|16419.9|16421|16419|4
1640936950000|2021-12-31 07:49:10|16421.1|16419.1|16419.9|16417.9|16421.1|16419.1|16419.7|16417.7|11
1640936960000|2021-12-31 07:49:20|16420|16418|16421|16419|16421.5|16419.5|16420|16418|16
1640936970000|2021-12-31 07:49:30|16421.1|16419.1|16421.2|16419.2|16421.2|16419.2|16421.1|16419.1|0
1640936980000|2021-12-31 07:49:40|16421.1|16419.1|16421.1|16419.1|16421.1|16419.1|16420.6|16418.6|8
1640936990000|2021-12-31 07:49:50|16421.2|16419.2|16421.1|16419.1|16421.2|16419.2|16421.1|16419.1|0
1640937000000|2021-12-31 07:50:00|16421.2|16419.2|16423.9|16421.9|16423.9|16421.9|16421.2|16419.2|11
1640937010000|2021-12-31 07:50:10|16424|16422|16424.4|16422.4|16424.6|16422.6|16424|16422|10
1640937020000|2021-12-31 07:50:20|16423.7|16421.7|16424.7|16422.7|16424.7|16422.7|16423.7|16421.7|21
1640937030000|2021-12-31 07:50:30|16424.6|16422.6|16424.6|16422.6|16424.6|16422.6|16424.6|16422.6|1
1640937040000|2021-12-31 07:50:40|16424.7|16422.7|16424.7|16422.7|16424.7|16422.7|16424.6|16422.6|4
1640937050000|2021-12-31 07:50:50|16424.9|16422.9|16425.2|16423.2|16425.6|16423.6|16424.9|16422.9|7
1640937060000|2021-12-31 07:51:00|16425.1|16423.1|16425.1|16423.1|16425.4|16423.4|16425.1|16423.1|1
1640937080000|2021-12-31 07:51:20|16424.9|16422.9|16424.2|16422.2|16424.9|16422.9|16424.1|16422.1|4
1640937090000|2021-12-31 07:51:30|16424.1|16422.1|16422.9|16420.9|16424.2|16422.2|16422.5|16420.5|14
1640937130000|2021-12-31 07:52:10|16422.7|16420.7|16419.7|16417.7|16422.7|16420.7|16419.7|16417.7|21
1640937140000|2021-12-31 07:52:20|16419.6|16417.6|16420|16418|16420|16418|16419.4|16417.4|7
1640937150000|2021-12-31 07:52:30|16419.7|16417.7|16418.6|16416.6|16419.9|16417.9|16418.4|16416.4|21
1640937160000|2021-12-31 07:52:40|16418.2|16416.2|16418.7|16416.7|16418.7|16416.7|16418.2|16416.2|5
1640937170000|2021-12-31 07:52:50|16418.5|16416.5|16419|16417|16419.2|16417.2|16418.4|16416.4|11
1640937180000|2021-12-31 07:53:00|16419.1|16417.1|16419.7|16417.7|16419.7|16417.7|16419.1|16417.1|5
1640937190000|2021-12-31 07:53:10|16419.6|16417.6|16419.6|16417.6|16419.6|16417.6|16419.6|16417.6|3
1640937200000|2021-12-31 07:53:20|16419.7|16417.7|16420.2|16418.2|16420.2|16418.2|16419.7|16417.7|4
1640937210000|2021-12-31 07:53:30|16420.1|16418.1|16418.9|16416.9|16420.1|16418.1|16418.9|16416.9|4
1640937220000|2021-12-31 07:53:40|16419|16417|16421.2|16419.2|16422.4|16420.4|16419|16417|23
1640937230000|2021-12-31 07:53:50|16420.7|16418.7|16420.1|16418.1|16420.7|16418.7|16420.1|16418.1|6
1640937240000|2021-12-31 07:54:00|16419.9|16417.9|16419.9|16417.9|16420.1|16418.1|16418.9|16416.9|6
1640937250000|2021-12-31 07:54:10|16420.1|16418.1|16420|16418|16420.2|16418.2|16419.7|16417.7|4
1640937260000|2021-12-31 07:54:20|16422|16420|16421.7|16419.7|16422.1|16420.1|16421.6|16419.6|11
1640937270000|2021-12-31 07:54:30|16421.6|16419.6|16420.2|16418.2|16421.7|16419.7|16420.2|16418.2|5
1640937280000|2021-12-31 07:54:40|16419.9|16417.9|16419.9|16417.9|16419.9|16417.9|16419.9|16417.9|0
1640937290000|2021-12-31 07:54:50|16419.2|16417.2|16419.2|16417.2|16419.2|16417.2|16419.2|16417.2|2
1640937300000|2021-12-31 07:55:00|16419.5|16417.5|16419.9|16417.9|16419.9|16417.9|16419.4|16417.4|3
1640937320000|2021-12-31 07:55:20|16420.4|16418.4|16420.6|16418.6|16420.6|16418.6|16420.2|16418.2|4
1640937330000|2021-12-31 07:55:30|16421.5|16419.5|16420.5|16418.5|16421.6|16419.6|16420.5|16418.5|10
1640937340000|2021-12-31 07:55:40|16420.6|16418.6|16419.9|16417.9|16420.7|16418.7|16419.9|16417.9|2
1640937350000|2021-12-31 07:55:50|||||||||1
1640937360000|2021-12-31 07:56:00|16419.7|16417.7|16419.7|16417.7|16419.7|16417.7|16419.7|16417.7|0
1640937370000|2021-12-31 07:56:10|16419.1|16417.1|16418.9|16416.9|16419.6|16417.6|16418.9|16416.9|4
1640937380000|2021-12-31 07:56:20|16419|16417|16418.6|16416.6|16419.2|16417.2|16418.5|16416.5|3
1640937390000|2021-12-31 07:56:30|16419.1|16417.1|16420.7|16418.7|16420.7|16418.7|16419.1|16417.1|6
1640937400000|2021-12-31 07:56:40|16421|16419|16420.6|16418.6|16421.2|16419.2|16420.6|16418.6|5
1640937410000|2021-12-31 07:56:50|16420.7|16418.7|16423.5|16421.5|16423.5|16421.5|16420.7|16418.7|14
1640937420000|2021-12-31 07:57:00|16423|16421|16422.2|16420.2|16423|16421|16422.2|16420.2|5
1640937430000|2021-12-31 07:57:10|16422.1|16420.1|16422|16420|16422.4|16420.4|16422|16420|2
1640937440000|2021-12-31 07:57:20|||||||||2
1640937460000|2021-12-31 07:57:40|16421.9|16419.9|16422|16420|16422.1|16420.1|16421.7|16419.7|5
1640937470000|2021-12-31 07:57:50|16422.1|16420.1|16422.1|16420.1|16422.1|16420.1|16422|16420|0
1640937480000|2021-12-31 07:58:00|16421.6|16419.6|16421.9|16419.9|16422|16420|16421.6|16419.6|6
1640937490000|2021-12-31 07:58:10|16422.4|16420.4|16422.4|16420.4|16422.4|16420.4|16422.4|16420.4|5
1640937500000|2021-12-31 07:58:20|16422|16420|16422.7|16420.7|16422.7|16420.7|16422|16420|6
1640937510000|2021-12-31 07:58:30|16423.1|16421.1|16422.7|16420.7|16423.1|16421.1|16422.7|16420.7|3
1640937520000|2021-12-31 07:58:40|16422.6|16420.6|16422|16420|16422.6|16420.6|16422|16420|2
1640937530000|2021-12-31 07:58:50|16422.1|16420.1|16422.1|16420.1|16422.1|16420.1|16422.1|16420.1|3
1640937540000|2021-12-31 07:59:00|16422|16420|16422|16420|16422|16420|16422|16420|0
1640937550000|2021-12-31 07:59:10|16422.2|16420.2|16423.6|16421.6|16423.6|16421.6|16422.2|16420.2|7
1640937560000|2021-12-31 07:59:20|16423.5|16421.5|16423.5|16421.5|16423.5|16421.5|16423.5|16421.5|0
1640937570000|2021-12-31 07:59:30|16424.1|16422.1|16425.5|16423.5|16425.5|16423.5|16424.1|16422.1|19
1640937580000|2021-12-31 07:59:40|16425.4|16423.4|16425.6|16423.6|16425.6|16423.6|16425.2|16423.2|6
1640937590000|2021-12-31 07:59:50|16426.2|16424.2|16426.6|16424.6|16426.9|16424.9|16425.7|16423.7|15
1640937600000|2021-12-31 08:00:00|16426.5|16424.5|16426.5|16424.5|16427.4|16425.4|16426.5|16424.5|18
1640937610000|2021-12-31 08:00:10|16426.6|16424.6|16431.4|16429.4|16433.6|16431.6|16426.4|16424.4|167
1640937620000|2021-12-31 08:00:20|16431.5|16429.5|16434.1|16432.1|16434.4|16432.4|16431.5|16429.5|32
1640937630000|2021-12-31 08:00:30|16434.2|16432.2|16433.6|16431.6|16434.4|16432.4|16433|16431|26
1640937640000|2021-12-31 08:00:40|16433.7|16431.7|16434.9|16432.9|16434.9|16432.9|16433.5|16431.5|14
1640937650000|2021-12-31 08:00:50|16435|16433|16433.6|16431.6|16435.1|16433.1|16433.2|16431.2|12
1640937660000|2021-12-31 08:01:00|16433.5|16431.5|16435.9|16433.9|16436.1|16434.1|16433.5|16431.5|31
1640937670000|2021-12-31 08:01:10|16435.6|16433.6|16434.4|16432.4|16435.9|16433.9|16434.4|16432.4|14
1640937680000|2021-12-31 08:01:20|16434.2|16432.2|16434.4|16432.4|16434.6|16432.6|16434|16432|19
1640937690000|2021-12-31 08:01:30|16434.5|16432.5|16433.7|16431.7|16434.5|16432.5|16433.6|16431.6|5
1640937700000|2021-12-31 08:01:40|16433.6|16431.6|16425.5|16423.5|16434|16432|16425.2|16423.2|116
1640937710000|2021-12-31 08:01:50|16424.9|16422.9|16427.1|16425.1|16427.4|16425.4|16424.9|16422.9|34
1640937720000|2021-12-31 08:02:00|16427.2|16425.2|16427.9|16425.9|16428|16426|16427.2|16425.2|17
1640937730000|2021-12-31 08:02:10|16427.7|16425.7|16426.5|16424.5|16427.7|16425.7|16426.1|16424.1|17
1640937740000|2021-12-31 08:02:20|16428.4|16426.4|16428.4|16426.4|16428.5|16426.5|16427.9|16425.9|18
1640937750000|2021-12-31 08:02:30|16428.1|16426.1|16427.7|16425.7|16428.5|16426.5|16427.5|16425.5|11
1640937760000|2021-12-31 08:02:40|16427|16425|16427.7|16425.7|16427.7|16425.7|16427|16425|3
1640937770000|2021-12-31 08:02:50|16427.5|16425.5|16427.9|16425.9|16427.9|16425.9|16427.4|16425.4|5
1640937780000|2021-12-31 08:03:00|16428.5|16426.5|16430.2|16428.2|16430.2|16428.2|16428.5|16426.5|37
1640937790000|2021-12-31 08:03:10|16430.1|16428.1|16430.6|16428.6|16430.9|16428.9|16429.9|16427.9|11
1640937800000|2021-12-31 08:03:20|16431|16429|16430.4|16428.4|16431.1|16429.1|16430.4|16428.4|3
1640937810000|2021-12-31 08:03:30|16429.6|16427.6|16429.6|16427.6|16430.4|16428.4|16429.5|16427.5|7
1640937820000|2021-12-31 08:03:40|16430.4|16428.4|16430.7|16428.7|16430.7|16428.7|16430.4|16428.4|3
1640937830000|2021-12-31 08:03:50|16430.5|16428.5|16430.5|16428.5|16430.6|16428.6|16430|16428|8
1640937840000|2021-12-31 08:04:00|16430.6|16428.6|16430.5|16428.5|16432.5|16430.5|16430.5|16428.5|18
1640937860000|2021-12-31 08:04:20|16430.6|16428.6|16431.7|16429.7|16431.7|16429.7|16430.6|16428.6|3
1640937870000|2021-12-31 08:04:30|16431.6|16429.6|16431.4|16429.4|16431.6|16429.6|16431.4|16429.4|3
1640937880000|2021-12-31 08:04:40|16431.5|16429.5|16428.6|16426.6|16431.5|16429.5|16428.4|16426.4|30
1640937890000|2021-12-31 08:04:50|16428.7|16426.7|16429|16427|16429.1|16427.1|16428.6|16426.6|19
1640937900000|2021-12-31 08:05:00|16429.4|16427.4|16426.1|16424.1|16430.4|16428.4|16426.1|16424.1|17
1640937910000|2021-12-31 08:05:10|16426.2|16424.2|16425.9|16423.9|16426.2|16424.2|16425.1|16423.1|19
1640937920000|2021-12-31 08:05:20|16425.7|16423.7|16427.1|16425.1|16427.4|16425.4|16425.6|16423.6|13
1640937930000|2021-12-31 08:05:30|16427.4|16425.4|16427.4|16425.4|16427.9|16425.9|16427.4|16425.4|3
1640937940000|2021-12-31 08:05:40|16426.9|16424.9|16426.7|16424.7|16426.9|16424.9|16425.2|16423.2|30
1640937950000|2021-12-31 08:05:50|16426.4|16424.4|16425.9|16423.9|16426.4|16424.4|16425.6|16423.6|6
1640937960000|2021-12-31 08:06:00|16425.1|16423.1|16425.5|16423.5|16425.7|16423.7|16425|16423|9
1640937970000|2021-12-31 08:06:10|16426|16424|16425.2|16423.2|16426|16424|16425.2|16423.2|7
1640937980000|2021-12-31 08:06:20|16424.5|16422.5|16424.1|16422.1|16424.5|16422.5|16423.9|16421.9|11
1640937990000|2021-12-31 08:06:30|16424|16422|16424.4|16422.4|16424.4|16422.4|16424|16422|3
1640938000000|2021-12-31 08:06:40|16424.2|16422.2|16424|16422|16424.2|16422.2|16423.4|16421.4|14
1640938010000|2021-12-31 08:06:50|16424.1|16422.1|16424.7|16422.7|16424.7|16422.7|16423|16421|21
1640938020000|2021-12-31 08:07:00|16424.5|16422.5|16425.5|16423.5|16426.1|16424.1|16424.4|16422.4|3
1640938030000|2021-12-31 08:07:10|16425.9|16423.9|16426.4|16424.4|16426.4|16424.4|16425.6|16423.6|6
1640938040000|2021-12-31 08:07:20|16426.6|16424.6|16426.4|16424.4|16426.6|16424.6|16426.2|16424.2|4
1640938050000|2021-12-31 08:07:30|16426.6|16424.6|16426.6|16424.6|16426.9|16424.9|16426.6|16424.6|6
1640938060000|2021-12-31 08:07:40|16426.2|16424.2|16426.4|16424.4|16426.5|16424.5|16426.2|16424.2|1
1640938070000|2021-12-31 08:07:50|16426.2|16424.2|16426.4|16424.4|16426.4|16424.4|16426.2|16424.2|0
1640938080000|2021-12-31 08:08:00|16427.7|16425.7|16427.6|16425.6|16428.4|16426.4|16427.6|16425.6|10
1640938090000|2021-12-31 08:08:10|16428.2|16426.2|16428.4|16426.4|16428.4|16426.4|16428.1|16426.1|4
1640938100000|2021-12-31 08:08:20|16427.7|16425.7|16427.9|16425.9|16427.9|16425.9|16427.7|16425.7|6
1640938110000|2021-12-31 08:08:30|16428|16426|16427.9|16425.9|16428.2|16426.2|16427.9|16425.9|2
1640938120000|2021-12-31 08:08:40|16427.6|16425.6|16427.7|16425.7|16427.7|16425.7|16427.6|16425.6|4
1640938130000|2021-12-31 08:08:50|16427.9|16425.9|16427.4|16425.4|16427.9|16425.9|16427.4|16425.4|2
1640938140000|2021-12-31 08:09:00|16426.5|16424.5|16427|16425|16427.4|16425.4|16426.5|16424.5|6
1640938150000|2021-12-31 08:09:10|16427.2|16425.2|16426.7|16424.7|16427.2|16425.2|16426.7|16424.7|4
1640938160000|2021-12-31 08:09:20|16426.9|16424.9|16426.7|16424.7|16427|16425|16426.4|16424.4|4
1640938170000|2021-12-31 08:09:30|16426.6|16424.6|16426.9|16424.9|16426.9|16424.9|16426.5|16424.5|1
1640938180000|2021-12-31 08:09:40|16427|16425|16427.4|16425.4|16427.4|16425.4|16427|16425|1
1640938190000|2021-12-31 08:09:50|16427.6|16425.6|16427.6|16425.6|16427.6|16425.6|16427.6|16425.6|0
1640938200000|2021-12-31 08:10:00|||||||||9
1640938210000|2021-12-31 08:10:10|16427.1|16425.1|16427.6|16425.6|16427.6|16425.6|16427.1|16425.1|2
1640938220000|2021-12-31 08:10:20|16427.9|16425.9|16428.1|16426.1|16428.2|16426.2|16427.9|16425.9|0
1640938230000|2021-12-31 08:10:30|16427.5|16425.5|16427.5|16425.5|16427.5|16425.5|16427.5|16425.5|3
1640938240000|2021-12-31 08:10:40|16427.6|16425.6|16428.7|16426.7|16428.9|16426.9|16427.6|16425.6|7
1640938250000|2021-12-31 08:10:50|16428.9|16426.9|16428.7|16426.7|16428.9|16426.9|16428.7|16426.7|2
1640938260000|2021-12-31 08:11:00|16428.6|16426.6|16428.7|16426.7|16428.7|16426.7|16428.6|16426.6|0
1640938270000|2021-12-31 08:11:10|16428.6|16426.6|16428.7|16426.7|16428.7|16426.7|16428.6|16426.6|2
1640938280000|2021-12-31 08:11:20|16428.5|16426.5|16428.4|16426.4|16428.5|16426.5|16428.4|16426.4|1
1640938290000|2021-12-31 08:11:30|16428.2|16426.2|16428.2|16426.2|16428.4|16426.4|16427.9|16425.9|10
1640938300000|2021-12-31 08:11:40|16428|16426|16427.9|16425.9|16428.2|16426.2|16427.6|16425.6|11
1640938310000|2021-12-31 08:11:50|16428.1|16426.1|16429.7|16427.7|16430.5|16428.5|16428.1|16426.1|25
1640938320000|2021-12-31 08:12:00|16429.6|16427.6|16431.9|16429.9|16431.9|16429.9|16429.1|16427.1|24
1640938330000|2021-12-31 08:12:10|16431.6|16429.6|16433.1|16431.1|16433.6|16431.6|16431.2|16429.2|25
1640938340000|2021-12-31 08:12:20|16433.2|16431.2|16431.2|16429.2|16434.2|16432.2|16431|16429|32
1640938350000|2021-12-31 08:12:30|16431.1|16429.1|16431.6|16429.6|16431.6|16429.6|16430.9|16428.9|3
1640938360000|2021-12-31 08:12:40|16431.5|16429.5|16430.6|16428.6|16431.5|16429.5|16430.6|16428.6|10
1640938370000|2021-12-31 08:12:50|16430.9|16428.9|16430.9|16428.9|16430.9|16428.9|16430.4|16428.4|6
1640938380000|2021-12-31 08:13:00|16430.7|16428.7|16430.7|16428.7|16431|16429|16430.5|16428.5|14
1640938390000|2021-12-31 08:13:10|16430.6|16428.6|16429.6|16427.6|16430.6|16428.6|16429.2|16427.2|17
1640938400000|2021-12-31 08:13:20|16430|16428|16430|16428|16430.2|16428.2|16430|16428|3
1640938410000|2021-12-31 08:13:30|16429.9|16427.9|16430.5|16428.5|16430.7|16428.7|16429.9|16427.9|4
1640938420000|2021-12-31 08:13:40|16430.4|16428.4|16430.7|16428.7|16430.7|16428.7|16430.2|16428.2|2
1640938430000|2021-12-31 08:13:50|16430.6|16428.6|16430|16428|16430.6|16428.6|16430|16428|2
1640938440000|2021-12-31 08:14:00|16429.7|16427.7|16430.7|16428.7|16430.7|16428.7|16429.7|16427.7|3
1640938450000|2021-12-31 08:14:10|16430.6|16428.6|16431.4|16429.4|16431.4|16429.4|16430.6|16428.6|10
1640938460000|2021-12-31 08:14:20|16431.1|16429.1|16431|16429|16431.1|16429.1|16430.9|16428.9|1
1640938470000|2021-12-31 08:14:30|16431.1|16429.1|16432|16430|16432.5|16430.5|16431.1|16429.1|10
1640938480000|2021-12-31 08:14:40|16432.1|16430.1|16431.9|16429.9|16432.1|16430.1|16431.9|16429.9|1
1640938490000|2021-12-31 08:14:50|16432|16430|16431.2|16429.2|16432|16430|16431.2|16429.2|4
1640938500000|2021-12-31 08:15:00|16431.1|16429.1|16431.6|16429.6|16431.6|16429.6|16430.6|16428.6|6
1640938510000|2021-12-31 08:15:10|16431.2|16429.2|16431.4|16429.4|16431.4|16429.4|16431.2|16429.2|3
1640938520000|2021-12-31 08:15:20|16431.5|16429.5|16431.5|16429.5|16431.5|16429.5|16431.4|16429.4|1
1640938530000|2021-12-31 08:15:30|16431.6|16429.6|16431.7|16429.7|16432|16430|16431.6|16429.6|3
1640938540000|2021-12-31 08:15:40|16432|16430|16433.1|16431.1|16433.1|16431.1|16431.9|16429.9|5
1640938550000|2021-12-31 08:15:50|16433.2|16431.2|16434.1|16432.1|16434.1|16432.1|16433.1|16431.1|5
1640938560000|2021-12-31 08:16:00|16434|16432|16432.9|16430.9|16434|16432|16432.9|16430.9|11
1640938570000|2021-12-31 08:16:10|16432.7|16430.7|16431.4|16429.4|16432.7|16430.7|16431.4|16429.4|5
1640938580000|2021-12-31 08:16:20|16431.2|16429.2|16431.5|16429.5|16432|16430|16431|16429|6
1640938590000|2021-12-31 08:16:30|16431.4|16429.4|16431.6|16429.6|16431.6|16429.6|16431.2|16429.2|1
1640938610000|2021-12-31 08:16:50|16431.5|16429.5|16431.5|16429.5|16431.5|16429.5|16431.5|16429.5|1
1640938620000|2021-12-31 08:17:00|16431.6|16429.6|16431.6|16429.6|16432|16430|16431.6|16429.6|2
1640938640000|2021-12-31 08:17:20|16431.1|16429.1|16428.4|16426.4|16431.1|16429.1|16428.4|16426.4|15
1640938650000|2021-12-31 08:17:30|16428.5|16426.5|16428.2|16426.2|16428.9|16426.9|16428.2|16426.2|3
1640938660000|2021-12-31 08:17:40|16428.4|16426.4|16429.1|16427.1|16429.1|16427.1|16428.4|16426.4|5
1640938670000|2021-12-31 08:17:50|16429.5|16427.5|16427.5|16425.5|16429.5|16427.5|16427.5|16425.5|25
1640938680000|2021-12-31 08:18:00|16427.6|16425.6|16428|16426|16428.2|16426.2|16427.6|16425.6|6
1640938690000|2021-12-31 08:18:10|16428.2|16426.2|16427.7|16425.7|16428.5|16426.5|16427.5|16425.5|10
1640938700000|2021-12-31 08:18:20|16427.4|16425.4|16426.2|16424.2|16427.7|16425.7|16425.9|16423.9|21
1640938710000|2021-12-31 08:18:30|16426.4|16424.4|16426.4|16424.4|16426.6|16424.6|16426.2|16424.2|7
1640938720000|2021-12-31 08:18:40|16425.5|16423.5|16425.2|16423.2|16425.5|16423.5|16425.2|16423.2|14
1640938730000|2021-12-31 08:18:50|16425.1|16423.1|16426.1|16424.1|16426.2|16424.2|16425.1|16423.1|6
1640938740000|2021-12-31 08:19:00|16425.9|16423.9|16426.2|16424.2|16426.7|16424.7|16425.7|16423.7|6
1640938750000|2021-12-31 08:19:10|16426|16424|16424.7|16422.7|16426|16424|16424.4|16422.4|14
1640938760000|2021-12-31 08:19:20|16424.6|16422.6|16425.5|16423.5|16425.5|16423.5|16424.5|16422.5|8
1640938770000|2021-12-31 08:19:30|16425.2|16423.2|16425.1|16423.1|16425.5|16423.5|16425.1|16423.1|3
1640938780000|2021-12-31 08:19:40|16425.2|16423.2|16424.9|16422.9|16425.4|16423.4|16424.9|16422.9|4
1640938790000|2021-12-31 08:19:50|16424.6|16422.6|16425.6|16423.6|16425.6|16423.6|16424.6|16422.6|11
1640938800000|2021-12-31 08:20:00|16425.7|16423.7|16426.5|16424.5|16427.4|16425.4|16425.7|16423.7|13
1640938810000|2021-12-31 08:20:10|16426.6|16424.6|16426.6|16424.6|16426.6|16424.6|16426.4|16424.4|2
1640938820000|2021-12-31 08:20:20|16426.7|16424.7|16427.7|16425.7|16427.7|16425.7|16426.7|16424.7|2
1640938830000|2021-12-31 08:20:30|16428|16426|16426.2|16424.2|16428|16426|16426.1|16424.1|14
1640938840000|2021-12-31 08:20:40|16425.9|16423.9|16426.1|16424.1|16426.1|16424.1|16425.9|16423.9|2
1640938850000|2021-12-31 08:20:50|16426|16424|16425.5|16423.5|16426|16424|16424.9|16422.9|9
1640938860000|2021-12-31 08:21:00|16425.6|16423.6|16423.6|16421.6|16425.6|16423.6|16423.6|16421.6|16
1640938870000|2021-12-31 08:21:10|16423.5|16421.5|16423.1|16421.1|16423.5|16421.5|16422.9|16420.9|4
1640938880000|2021-12-31 08:21:20|16423|16421|16423.5|16421.5|16424|16422|16422.7|16420.7|24
1640938890000|2021-12-31 08:21:30|16423.6|16421.6|16424.1|16422.1|16424.5|16422.5|16423.6|16421.6|2
1640938900000|2021-12-31 08:21:40|16424.2|16422.2|16424.5|16422.5|16424.9|16422.9|16424|16422|9
1640938910000|2021-12-31 08:21:50|16424.1|16422.1|16424.1|16422.1|16424.1|16422.1|16423.9|16421.9|7
1640938920000|2021-12-31 08:22:00|16424.5|16422.5|16425.2|16423.2|16425.5|16423.5|16424.5|16422.5|10
1640938930000|2021-12-31 08:22:10|16425|16423|16425|16423|16425|16423|16425|16423|1
1640938940000|2021-12-31 08:22:20|16425.2|16423.2|16427.2|16425.2|16427.2|16425.2|16425.2|16423.2|13
1640938950000|2021-12-31 08:22:30|16427.5|16425.5|16427.2|16425.2|16428|16426|16427.1|16425.1|6
1640938960000|2021-12-31 08:22:40|16427.4|16425.4|16427.4|16425.4|16427.4|16425.4|16427.4|16425.4|0
1640938970000|2021-12-31 08:22:50|16426.6|16424.6|16426.6|16424.6|16426.6|16424.6|16426.6|16424.6|5
1640938980000|2021-12-31 08:23:00|16425.9|16423.9|16426.1|16424.1|16426.2|16424.2|16425.5|16423.5|6
1640938990000|2021-12-31 08:23:10|16426.2|16424.2|16425.6|16423.6|16426.2|16424.2|16425.6|16423.6|3
1640939000000|2021-12-31 08:23:20|16425.7|16423.7|16425.5|16423.5|16426.2|16424.2|16425.4|16423.4|6
1640939010000|2021-12-31 08:23:30|16425.6|16423.6|16425.5|16423.5|16425.6|16423.6|16425.5|16423.5|0
1640939020000|2021-12-31 08:23:40|16425.4|16423.4|16425.5|16423.5|16425.7|16423.7|16425.4|16423.4|0
1640939030000|2021-12-31 08:23:50|16425.6|16423.6|16425.9|16423.9|16426.1|16424.1|16425.1|16423.1|6
1640939040000|2021-12-31 08:24:00|16425.7|16423.7|16427|16425|16427.1|16425.1|16425.6|16423.6|7
1640939050000|2021-12-31 08:24:10|16427.1|16425.1|16426.7|16424.7|16427.1|16425.1|16426.7|16424.7|0
1640939060000|2021-12-31 08:24:20|16426.9|16424.9|16426.5|16424.5|16427|16425|16426.2|16424.2|4
1640939070000|2021-12-31 08:24:30|16426.6|16424.6|16425.5|16423.5|16427.1|16425.1|16425.5|16423.5|5
1640939080000|2021-12-31 08:24:40|16425.6|16423.6|16426.1|16424.1|16426.1|16424.1|16425.5|16423.5|2
1640939090000|2021-12-31 08:24:50|16426|16424|16426|16424|16426.6|16424.6|16426|16424|8
1640939100000|2021-12-31 08:25:00|16426.1|16424.1|16425.9|16423.9|16426.4|16424.4|16425.7|16423.7|3
1640939110000|2021-12-31 08:25:10|16425.7|16423.7|16425.6|16423.6|16425.7|16423.7|16425.4|16423.4|7
1640939120000|2021-12-31 08:25:20|16425.7|16423.7|16425.6|16423.6|16425.7|16423.7|16425.6|16423.6|0
1640939130000|2021-12-31 08:25:30|16425.7|16423.7|16426.9|16424.9|16427|16425|16425.6|16423.6|6
1640939140000|2021-12-31 08:25:40|16427|16425|16426.9|16424.9|16427|16425|16426.9|16424.9|0
1640939150000|2021-12-31 08:25:50|16427|16425|16426.9|16424.9|16427|16425|16426.1|16424.1|3
1640939160000|2021-12-31 08:26:00|16427|16425|16428.6|16426.6|16429|16427|16427|16425|15
1640939170000|2021-12-31 08:26:10|16429.1|16427.1|16427.9|16425.9|16429.1|16427.1|16427.9|16425.9|7
1640939180000|2021-12-31 08:26:20|16428|16426|16428.6|16426.6|16428.6|16426.6|16427.9|16425.9|11
1640939190000|2021-12-31 08:26:30|16428.7|16426.7|16428.9|16426.9|16428.9|16426.9|16428.2|16426.2|2
1640939200000|2021-12-31 08:26:40|16428.6|16426.6|16428.5|16426.5|16428.6|16426.6|16428.4|16426.4|1
1640939210000|2021-12-31 08:26:50|16428.6|16426.6|16428.2|16426.2|16428.9|16426.9|16428.2|16426.2|3
1640939220000|2021-12-31 08:27:00|16428.1|16426.1|16429.5|16427.5|16429.5|16427.5|16428.1|16426.1|18
1640939230000|2021-12-31 08:27:10|16429.4|16427.4|16429.5|16427.5|16429.6|16427.6|16429.4|16427.4|3
1640939240000|2021-12-31 08:27:20|16429.6|16427.6|16429.6|16427.6|16429.9|16427.9|16429.6|16427.6|9
1640939250000|2021-12-31 08:27:30|16429.5|16427.5|16430.1|16428.1|16430.1|16428.1|16429.5|16427.5|4
1640939260000|2021-12-31 08:27:40|16430|16428|16430.4|16428.4|16430.5|16428.5|16430|16428|8
1640939270000|2021-12-31 08:27:50|16430.5|16428.5|16431|16429|16431.5|16429.5|16430.4|16428.4|27
1640939280000|2021-12-31 08:28:00|16430.9|16428.9|16429.6|16427.6|16430.9|16428.9|16429.4|16427.4|9
1640939290000|2021-12-31 08:28:10|16429.5|16427.5|16428.9|16426.9|16429.6|16427.6|16428.9|16426.9|8
1640939300000|2021-12-31 08:28:20|16429|16427|16429.7|16427.7|16430.4|16428.4|16429|16427|7
1640939310000|2021-12-31 08:28:30|16429.5|16427.5|16430.6|16428.6|16430.6|16428.6|16429.4|16427.4|11
1640939320000|2021-12-31 08:28:40|16430.7|16428.7|16430.6|16428.6|16431|16429|16430.2|16428.2|9
1640939330000|2021-12-31 08:28:50|16430.5|16428.5|16430.6|16428.6|16430.6|16428.6|16430.1|16428.1|4
1640939340000|2021-12-31 08:29:00|16430.7|16428.7|16431.5|16429.5|16431.9|16429.9|16430.7|16428.7|10
1640939350000|2021-12-31 08:29:10|16431.4|16429.4|16430.9|16428.9|16431.4|16429.4|16430.6|16428.6|7
1640939360000|2021-12-31 08:29:20|16431|16429|16429.4|16427.4|16431.5|16429.5|16429.4|16427.4|3
1640939370000|2021-12-31 08:29:30|16429.1|16427.1|16429|16427|16429.5|16427.5|16428.7|16426.7|6
1640939380000|2021-12-31 08:29:40|16429.1|16427.1|16430.1|16428.1|16430.1|16428.1|16429.1|16427.1|2
1640939390000|2021-12-31 08:29:50|16430.2|16428.2|16430.9|16428.9|16431|16429|16430.1|16428.1|4
1640939400000|2021-12-31 08:30:00|16430.7|16428.7|16431.1|16429.1|16431.2|16429.2|16430.2|16428.2|12
1640939410000|2021-12-31 08:30:10|16431|16429|16431.1|16429.1|16431.1|16429.1|16431|16429|1
1640939420000|2021-12-31 08:30:20|16431.2|16429.2|16431.6|16429.6|16432|16430|16431|16429|4
1640939430000|2021-12-31 08:30:30|16431.9|16429.9|16432.2|16430.2|16432.4|16430.4|16431.5|16429.5|13
1640939440000|2021-12-31 08:30:40|16432.1|16430.1|16431.7|16429.7|16432.2|16430.2|16431.6|16429.6|6
1640939450000|2021-12-31 08:30:50|16431.6|16429.6|16432|16430|16432|16430|16431.4|16429.4|4
1640939460000|2021-12-31 08:31:00|16432.2|16430.2|16432.7|16430.7|16433.5|16431.5|16432.2|16430.2|33
1640939470000|2021-12-31 08:31:10|16432.6|16430.6|16433.1|16431.1|16433.9|16431.9|16432.4|16430.4|11
1640939480000|2021-12-31 08:31:20|16433.6|16431.6|16432.5|16430.5|16434.2|16432.2|16432.5|16430.5|3
1640939490000|2021-12-31 08:31:30|16432.6|16430.6|16432.6|16430.6|16432.6|16430.6|16432.5|16430.5|1
1640939500000|2021-12-31 08:31:40|16433.1|16431.1|16432.7|16430.7|16433.1|16431.1|16432.5|16430.5|0
1640939510000|2021-12-31 08:31:50|16432.9|16430.9|16432.9|16430.9|16433|16431|16432.6|16430.6|1
1640939520000|2021-12-31 08:32:00|16433|16431|16432.1|16430.1|16433.4|16431.4|16432.1|16430.1|6
1640939530000|2021-12-31 08:32:10|16432|16430|16432.1|16430.1|16432.1|16430.1|16432|16430|2
1640939540000|2021-12-31 08:32:20|16432.2|16430.2|16432.1|16430.1|16432.6|16430.6|16432.1|16430.1|3
1640939550000|2021-12-31 08:32:30|16432|16430|16432|16430|16432.4|16430.4|16432|16430|1
1640939560000|2021-12-31 08:32:40|16432.5|16430.5|16431.6|16429.6|16432.5|16430.5|16431.6|16429.6|11
1640939570000|2021-12-31 08:32:50|16432.1|16430.1|16431.5|16429.5|16432.1|16430.1|16431.5|16429.5|8
1640939580000|2021-12-31 08:33:00|16431.6|16429.6|16431.6|16429.6|16431.9|16429.9|16431.1|16429.1|2
1640939590000|2021-12-31 08:33:10|16431.5|16429.5|16432|16430|16432.5|16430.5|16431.2|16429.2|6
1640939600000|2021-12-31 08:33:20|16431.9|16429.9|16432.1|16430.1|16432.1|16430.1|16431.7|16429.7|3
1640939610000|2021-12-31 08:33:30|16432.2|16430.2|16431.9|16429.9|16432.2|16430.2|16431.7|16429.7|5
1640939620000|2021-12-31 08:33:40|16432.9|16430.9|16433|16431|16433|16431|16432.9|16430.9|8
1640939630000|2021-12-31 08:33:50|16433.4|16431.4|16434.1|16432.1|16434.6|16432.6|16433.4|16431.4|33
1640939640000|2021-12-31 08:34:00|16434.2|16432.2|16434.1|16432.1|16434.2|16432.2|16433.2|16431.2|10
1640939650000|2021-12-31 08:34:10|16433.9|16431.9|16434.1|16432.1|16434.4|16432.4|16433.9|16431.9|8
1640939660000|2021-12-31 08:34:20|16434.2|16432.2|16433.9|16431.9|16434.2|16432.2|16433.6|16431.6|1
1640939670000|2021-12-31 08:34:30|16434.1|16432.1|16434.6|16432.6|16435|16433|16434.1|16432.1|4
1640939680000|2021-12-31 08:34:40|16434.9|16432.9|16434.2|16432.2|16434.9|16432.9|16434.2|16432.2|6
1640939690000|2021-12-31 08:34:50|16434.1|16432.1|16434.9|16432.9|16434.9|16432.9|16434.1|16432.1|9
1640939700000|2021-12-31 08:35:00|16434.7|16432.7|16434.9|16432.9|16435.5|16433.5|16434.4|16432.4|28
1640939710000|2021-12-31 08:35:10|16435.2|16433.2|16434|16432|16435.2|16433.2|16434|16432|1
1640939720000|2021-12-31 08:35:20|16433.2|16431.2|16433.1|16431.1|16433.6|16431.6|16433.1|16431.1|12
1640939730000|2021-12-31 08:35:30|16433.4|16431.4|16433.1|16431.1|16433.6|16431.6|16433.1|16431.1|5
1640939740000|2021-12-31 08:35:40|16432.6|16430.6|16432.4|16430.4|16432.6|16430.6|16432.4|16430.4|6
1640939750000|2021-12-31 08:35:50|16432.5|16430.5|16431.2|16429.2|16432.5|16430.5|16430.6|16428.6|63
1640939760000|2021-12-31 08:36:00|16431|16429|16431.5|16429.5|16431.5|16429.5|16431|16429|3
1640939770000|2021-12-31 08:36:10|16431.1|16429.1|16431.1|16429.1|16431.4|16429.4|16431|16429|7
1640939780000|2021-12-31 08:36:20|16431.5|16429.5|16431.9|16429.9|16431.9|16429.9|16431.4|16429.4|3
1640939790000|2021-12-31 08:36:30|16432|16430|16431.6|16429.6|16432.2|16430.2|16431.6|16429.6|5
1640939800000|2021-12-31 08:36:40|16431.1|16429.1|16431.1|16429.1|16431.1|16429.1|16431.1|16429.1|3
1640939810000|2021-12-31 08:36:50|16431.4|16429.4|16431.5|16429.5|16431.5|16429.5|16431.4|16429.4|1
1640939820000|2021-12-31 08:37:00|16431.9|16429.9|16431.9|16429.9|16432.6|16430.6|16431.9|16429.9|10
1640939830000|2021-12-31 08:37:10|16432|16430|16432.1|16430.1|16432.1|16430.1|16431.9|16429.9|2
1640939840000|2021-12-31 08:37:20|16432|16430|16432.1|16430.1|16432.1|16430.1|16431.9|16429.9|0
1640939850000|2021-12-31 08:37:30|16432.2|16430.2|16432|16430|16432.5|16430.5|16432|16430|1
1640939860000|2021-12-31 08:37:40|16431.4|16429.4|16431.4|16429.4|16431.6|16429.6|16431.2|16429.2|2
1640939870000|2021-12-31 08:37:50|16431.2|16429.2|16430.9|16428.9|16431.6|16429.6|16430.9|16428.9|2
1640939890000|2021-12-31 08:38:10|16431|16429|16430.4|16428.4|16431|16429|16430.1|16428.1|8
1640939900000|2021-12-31 08:38:20|16430.2|16428.2|16429.7|16427.7|16430.4|16428.4|16429.2|16427.2|11
1640939910000|2021-12-31 08:38:30|16429.9|16427.9|16430.5|16428.5|16430.5|16428.5|16429.9|16427.9|3
1640939920000|2021-12-31 08:38:40|16430.2|16428.2|16430.2|16428.2|16430.2|16428.2|16430.1|16428.1|2
1640939930000|2021-12-31 08:38:50|16430.9|16428.9|16431.1|16429.1|16431.1|16429.1|16430.5|16428.5|3
1640939940000|2021-12-31 08:39:00|16430.2|16428.2|16429.1|16427.1|16430.4|16428.4|16429.1|16427.1|4
1640939950000|2021-12-31 08:39:10|16429|16427|16428.9|16426.9|16429|16427|16428.4|16426.4|4
1640939960000|2021-12-31 08:39:20|16429|16427|16428.7|16426.7|16429.4|16427.4|16428.7|16426.7|5
1640939970000|2021-12-31 08:39:30|16429|16427|16429.1|16427.1|16429.1|16427.1|16429|16427|1
1640939980000|2021-12-31 08:39:40|16428.9|16426.9|16429.1|16427.1|16429.1|16427.1|16428.9|16426.9|2
1640939990000|2021-12-31 08:39:50|16429.4|16427.4|16429.4|16427.4|16429.5|16427.5|16429.2|16427.2|1
1640940000000|2021-12-31 08:40:00|16429.2|16427.2|16428.5|16426.5|16429.2|16427.2|16428.4|16426.4|3
1640940010000|2021-12-31 08:40:10|16428.6|16426.6|16428.7|16426.7|16428.7|16426.7|16428.6|16426.6|1
1640940020000|2021-12-31 08:40:20|16428.6|16426.6|16428.6|16426.6|16428.6|16426.6|16428.6|16426.6|0
1640940030000|2021-12-31 08:40:30|16428.9|16426.9|16428.9|16426.9|16428.9|16426.9|16428.6|16426.6|3
1640940040000|2021-12-31 08:40:40|16428.7|16426.7|16428.7|16426.7|16429.1|16427.1|16428.6|16426.6|2
1640940050000|2021-12-31 08:40:50|16428.9|16426.9|16428.9|16426.9|16428.9|16426.9|16428.7|16426.7|0
1640940060000|2021-12-31 08:41:00|16428.7|16426.7|16429.1|16427.1|16429.1|16427.1|16428.6|16426.6|3
1640940070000|2021-12-31 08:41:10|16428.7|16426.7|16427.9|16425.9|16428.9|16426.9|16427.6|16425.6|14
1640940080000|2021-12-31 08:41:20|16427.7|16425.7|16427.6|16425.6|16427.7|16425.7|16427.6|16425.6|0
1640940090000|2021-12-31 08:41:30|16427.5|16425.5|16427.7|16425.7|16427.7|16425.7|16427.4|16425.4|2
1640940100000|2021-12-31 08:41:40|16427.9|16425.9|16428|16426|16428.1|16426.1|16427.9|16425.9|1
1640940110000|2021-12-31 08:41:50|16427.7|16425.7|16428.1|16426.1|16428.5|16426.5|16427.7|16425.7|3
1640940120000|2021-12-31 08:42:00|16428|16426|16429.1|16427.1|16429.5|16427.5|16428|16426|8
1640940130000|2021-12-31 08:42:10|16428.9|16426.9|16429.2|16427.2|16429.4|16427.4|16428.9|16426.9|3
1640940140000|2021-12-31 08:42:20|16429.6|16427.6|16429.5|16427.5|16429.9|16427.9|16429.4|16427.4|5
1640940150000|2021-12-31 08:42:30|16429.4|16427.4|16430.1|16428.1|16430.2|16428.2|16429.4|16427.4|5
1640940160000|2021-12-31 08:42:40|16430.4|16428.4|16430.4|16428.4|16430.4|16428.4|16430.2|16428.2|2
1640940170000|2021-12-31 08:42:50|16430.5|16428.5|16428.6|16426.6|16430.5|16428.5|16428.6|16426.6|16
1640940180000|2021-12-31 08:43:00|16428.5|16426.5|16428.6|16426.6|16429.1|16427.1|16428|16426|7
1640940190000|2021-12-31 08:43:10|16428.5|16426.5|16429.1|16427.1|16429.1|16427.1|16428.5|16426.5|1
1640940200000|2021-12-31 08:43:20|16429|16427|16430.9|16428.9|16430.9|16428.9|16428.9|16426.9|16
1640940210000|2021-12-31 08:43:30|16430.4|16428.4|16432.6|16430.6|16432.6|16430.6|16430.4|16428.4|21
1640940220000|2021-12-31 08:43:40|16433.4|16431.4|16432.4|16430.4|16433.4|16431.4|16432.4|16430.4|11
1640940230000|2021-12-31 08:43:50|16432.5|16430.5|16433.9|16431.9|16433.9|16431.9|16432.4|16430.4|2
1640940240000|2021-12-31 08:44:00|16433.7|16431.7|16434.1|16432.1|16434.4|16432.4|16433.1|16431.1|2
1640940250000|2021-12-31 08:44:10|16434.2|16432.2|16435|16433|16435|16433|16434.1|16432.1|14
1640940260000|2021-12-31 08:44:20|16434.9|16432.9|16434.5|16432.5|16435.1|16433.1|16434.5|16432.5|4
1640940270000|2021-12-31 08:44:30|16434.2|16432.2|16433.7|16431.7|16434.2|16432.2|16433.7|16431.7|4
1640940280000|2021-12-31 08:44:40|16433.9|16431.9|16434.1|16432.1|16434.2|16432.2|16433.9|16431.9|5
1640940290000|2021-12-31 08:44:50|16434.2|16432.2|16434.2|16432.2|16434.2|16432.2|16434.1|16432.1|0
1640940300000|2021-12-31 08:45:00|16434.1|16432.1|16436.6|16434.6|16437.5|16435.5|16434.1|16432.1|56
1640940310000|2021-12-31 08:45:10|16437.1|16435.1|16436.1|16434.1|16438.6|16436.6|16436.1|16434.1|51
1640940320000|2021-12-31 08:45:20|16436|16434|16435.1|16433.1|16436.2|16434.2|16435.1|16433.1|30
1640940330000|2021-12-31 08:45:30|16435|16433|16434.9|16432.9|16435.5|16433.5|16434.9|16432.9|1
1640940340000|2021-12-31 08:45:40|16435|16433|16431.4|16429.4|16435.2|16433.2|16431.1|16429.1|22
1640940350000|2021-12-31 08:45:50|16431.2|16429.2|16431.6|16429.6|16431.7|16429.7|16431.1|16429.1|13
1640940360000|2021-12-31 08:46:00|16431.4|16429.4|16431.2|16429.2|16432.2|16430.2|16431.2|16429.2|6
1640940370000|2021-12-31 08:46:10|16430.7|16428.7|16430.7|16428.7|16431.7|16429.7|16430.7|16428.7|8
1640940380000|2021-12-31 08:46:20|16430.5|16428.5|16430.5|16428.5|16430.7|16428.7|16430.2|16428.2|5
1640940390000|2021-12-31 08:46:30|16430.7|16428.7|16431.6|16429.6|16432|16430|16430.7|16428.7|9
1640940400000|2021-12-31 08:46:40|16431.5|16429.5|16431.2|16429.2|16432.2|16430.2|16431.2|16429.2|11
1640940410000|2021-12-31 08:46:50|16431.5|16429.5|16431.1|16429.1|16431.6|16429.6|16431.1|16429.1|4
1640940420000|2021-12-31 08:47:00|16430.2|16428.2|16430.9|16428.9|16431.2|16429.2|16430.2|16428.2|13
1640940430000|2021-12-31 08:47:10|16431|16429|16431.1|16429.1|16431.1|16429.1|16430.9|16428.9|3
1640940440000|2021-12-31 08:47:20|16430.9|16428.9|16431.1|16429.1|16431.1|16429.1|16430.9|16428.9|2
1640940450000|2021-12-31 08:47:30|16431|16429|16430.6|16428.6|16431.1|16429.1|16430.6|16428.6|2
1640940460000|2021-12-31 08:47:40|16431.1|16429.1|16430.2|16428.2|16431.2|16429.2|16430.2|16428.2|18
1640940470000|2021-12-31 08:47:50|16430|16428|16430.6|16428.6|16431.1|16429.1|16430|16428|5
1640940490000|2021-12-31 08:48:10|16430.7|16428.7|16430.6|16428.6|16431.5|16429.5|16430.6|16428.6|4
1640940500000|2021-12-31 08:48:20|16430.5|16428.5|16431.1|16429.1|16431.1|16429.1|16430.5|16428.5|1
1640940510000|2021-12-31 08:48:30|16430.9|16428.9|16430.6|16428.6|16431|16429|16430.5|16428.5|7
1640940520000|2021-12-31 08:48:40|16430.5|16428.5|16429.9|16427.9|16430.5|16428.5|16429.7|16427.7|6
1640940530000|2021-12-31 08:48:50|16430|16428|16430.4|16428.4|16430.4|16428.4|16429.7|16427.7|9
1640940540000|2021-12-31 08:49:00|||||||||1
1640940550000|2021-12-31 08:49:10|16430.5|16428.5|16430.9|16428.9|16430.9|16428.9|16430.5|16428.5|4
1640940560000|2021-12-31 08:49:20|16430.7|16428.7|16429.4|16427.4|16430.7|16428.7|16428.9|16426.9|15
1640940570000|2021-12-31 08:49:30|16429.9|16427.9|16429.6|16427.6|16429.9|16427.9|16429.6|16427.6|0
1640940580000|2021-12-31 08:49:40|16429.7|16427.7|16429.9|16427.9|16430|16428|16429.7|16427.7|1
1640940600000|2021-12-31 08:50:00|16430.4|16428.4|16429.6|16427.6|16430.4|16428.4|16429.5|16427.5|5
1640940610000|2021-12-31 08:50:10|16429.7|16427.7|16429.9|16427.9|16430.1|16428.1|16429.7|16427.7|0
1640940620000|2021-12-31 08:50:20|16430|16428|16428.9|16426.9|16430|16428|16428.9|16426.9|5
1640940630000|2021-12-31 08:50:30|16428.6|16426.6|16428.6|16426.6|16428.6|16426.6|16428.1|16426.1|15
1640940640000|2021-12-31 08:50:40|16428.7|16426.7|16429|16427|16429|16427|16428.7|16426.7|1
1640940650000|2021-12-31 08:50:50|16429.4|16427.4|16429.6|16427.6|16429.6|16427.6|16429.4|16427.4|3
1640940660000|2021-12-31 08:51:00|16429.5|16427.5|16429.2|16427.2|16429.5|16427.5|16429.2|16427.2|0
1640940670000|2021-12-31 08:51:10|||||||||1
1640940680000|2021-12-31 08:51:20|16429.4|16427.4|16429.4|16427.4|16429.4|16427.4|16429|16427|6
1640940690000|2021-12-31 08:51:30|16429.5|16427.5|16429.6|16427.6|16429.6|16427.6|16429.5|16427.5|0
1640940700000|2021-12-31 08:51:40|16429.5|16427.5|16428.4|16426.4|16429.5|16427.5|16428.4|16426.4|8
1640940710000|2021-12-31 08:51:50|16428.1|16426.1|16427.9|16425.9|16428.4|16426.4|16427.9|16425.9|5
1640940720000|2021-12-31 08:52:00|16427.7|16425.7|16427.9|16425.9|16428.1|16426.1|16427.7|16425.7|1
1640940730000|2021-12-31 08:52:10|16427.7|16425.7|16427.6|16425.6|16428|16426|16427.4|16425.4|7
1640940740000|2021-12-31 08:52:20|16427.9|16425.9|16427.7|16425.7|16427.9|16425.9|16427.5|16425.5|2
1640940750000|2021-12-31 08:52:30|16427.9|16425.9|16427.9|16425.9|16428.1|16426.1|16427.9|16425.9|7
1640940760000|2021-12-31 08:52:40|16428|16426|16428.6|16426.6|16428.7|16426.7|16428|16426|6
1640940770000|2021-12-31 08:52:50|16428.5|16426.5|16428|16426|16428.5|16426.5|16427.9|16425.9|3
1640940780000|2021-12-31 08:53:00|16427.9|16425.9|16428.4|16426.4|16428.6|16426.6|16427.6|16425.6|12
1640940790000|2021-12-31 08:53:10|16428.2|16426.2|16426.9|16424.9|16429.1|16427.1|16426.2|16424.2|43
1640940800000|2021-12-31 08:53:20|16427|16425|16425.9|16423.9|16427.4|16425.4|16425.6|16423.6|27
1640940810000|2021-12-31 08:53:30|16425.7|16423.7|16428.2|16426.2|16428.6|16426.6|16425.7|16423.7|29
1640940820000|2021-12-31 08:53:40|16428.4|16426.4|16428.2|16426.2|16428.4|16426.4|16428.2|16426.2|1
1640940830000|2021-12-31 08:53:50|16428.4|16426.4|16428.4|16426.4|16428.4|16426.4|16428.2|16426.2|2
1640940840000|2021-12-31 08:54:00|16428.6|16426.6|16428.6|16426.6|16428.6|16426.6|16428.4|16426.4|4
1640940850000|2021-12-31 08:54:10|16428.5|16426.5|16428.4|16426.4|16428.5|16426.5|16428.4|16426.4|0
1640940860000|2021-12-31 08:54:20|16428.2|16426.2|16426.4|16424.4|16428.2|16426.2|16425.9|16423.9|18
1640940870000|2021-12-31 08:54:30|16426.5|16424.5|16426.4|16424.4|16426.5|16424.5|16425.6|16423.6|6
1640940880000|2021-12-31 08:54:40|16426.5|16424.5|16426.6|16424.6|16426.9|16424.9|16426.4|16424.4|4
1640940890000|2021-12-31 08:54:50|16426.5|16424.5|16426.6|16424.6|16426.7|16424.7|16426.4|16424.4|0
1640940900000|2021-12-31 08:55:00|16426.5|16424.5|16426.4|16424.4|16426.5|16424.5|16426.2|16424.2|0
1640940910000|2021-12-31 08:55:10|16426.2|16424.2|16426.6|16424.6|16426.6|16424.6|16425.4|16423.4|11
1640940920000|2021-12-31 08:55:20|16426.5|16424.5|16424.4|16422.4|16426.7|16424.7|16424.4|16422.4|21
1640940930000|2021-12-31 08:55:30|16424.1|16422.1|16424.5|16422.5|16424.9|16422.9|16423.9|16421.9|33
1640940940000|2021-12-31 08:55:40|16424.4|16422.4|16423.7|16421.7|16424.4|16422.4|16422.9|16420.9|31
1640940950000|2021-12-31 08:55:50|16423.9|16421.9|16424.6|16422.6|16424.9|16422.9|16423.9|16421.9|6
1640940960000|2021-12-31 08:56:00|16423.9|16421.9|16422.5|16420.5|16423.9|16421.9|16422.2|16420.2|26
1640940970000|2021-12-31 08:56:10|16422.4|16420.4|16422.4|16420.4|16422.4|16420.4|16422.2|16420.2|5
1640940980000|2021-12-31 08:56:20|16423.1|16421.1|16423.7|16421.7|16424.4|16422.4|16423.1|16421.1|8
1640940990000|2021-12-31 08:56:30|16423.6|16421.6|16423.6|16421.6|16423.9|16421.9|16423.5|16421.5|3
1640941000000|2021-12-31 08:56:40|16423.9|16421.9|16424.9|16422.9|16424.9|16422.9|16423.9|16421.9|8
1640941010000|2021-12-31 08:56:50|16424.7|16422.7|16424.4|16422.4|16424.7|16422.7|16424.4|16422.4|0
1640941020000|2021-12-31 08:57:00|16424.2|16422.2|16423.4|16421.4|16424.2|16422.2|16423.1|16421.1|6
1640941030000|2021-12-31 08:57:10|16423.2|16421.2|16423|16421|16423.9|16421.9|16423|16421|9
1640941040000|2021-12-31 08:57:20|16423.4|16421.4|16422.9|16420.9|16423.4|16421.4|16422.2|16420.2|10
1640941050000|2021-12-31 08:57:30|16422.6|16420.6|16423.7|16421.7|16424|16422|16422.6|16420.6|8
1640941060000|2021-12-31 08:57:40|16424|16422|16423.9|16421.9|16424.4|16422.4|16423.7|16421.7|10
1640941070000|2021-12-31 08:57:50|16423.7|16421.7|16424.2|16422.2|16424.9|16422.9|16423.7|16421.7|4
1640941080000|2021-12-31 08:58:00|16424.4|16422.4|16424.2|16422.2|16424.4|16422.4|16423.7|16421.7|5
1640941090000|2021-12-31 08:58:10|16424.1|16422.1|16424.4|16422.4|16425|16423|16424.1|16422.1|3
1640941100000|2021-12-31 08:58:20|16424.5|16422.5|16424.9|16422.9|16425|16423|16424.4|16422.4|16
1640941110000|2021-12-31 08:58:30|16424.7|16422.7|16424.6|16422.6|16424.7|16422.7|16424.4|16422.4|1
1640941120000|2021-12-31 08:58:40|16424.5|16422.5|16425.1|16423.1|16425.1|16423.1|16424.4|16422.4|4
1640941130000|2021-12-31 08:58:50|16425|16423|16424.2|16422.2|16425|16423|16424.2|16422.2|7
1640941140000|2021-12-31 08:59:00|16424.4|16422.4|16424.4|16422.4|16424.4|16422.4|16424.2|16422.2|0
1640941150000|2021-12-31 08:59:10|16424.2|16422.2|16424.4|16422.4|16424.4|16422.4|16424.2|16422.2|0
1640941160000|2021-12-31 08:59:20|16424.1|16422.1|16424.6|16422.6|16424.6|16422.6|16424.1|16422.1|4
1640941170000|2021-12-31 08:59:30|16425|16423|16426.4|16424.4|16426.4|16424.4|16425|16423|4
1640941180000|2021-12-31 08:59:40|16426.1|16424.1|16426|16424|16426.4|16424.4|16425|16423|15
1640941190000|2021-12-31 08:59:50|16426.1|16424.1|16425.9|16423.9|16426.7|16424.7|16425.9|16423.9|10
1640941200000|2021-12-31 09:00:00|16425.7|16423.7|16426.4|16424.4|16426.7|16424.7|16425.2|16423.2|44
1640941210000|2021-12-31 09:00:10|16426.2|16424.2|16426.1|16424.1|16426.2|16424.2|16426.1|16424.1|1
1640941220000|2021-12-31 09:00:20|16425.9|16423.9|16426.2|16424.2|16426.4|16424.4|16425.9|16423.9|5
1640941230000|2021-12-31 09:00:30|16426.4|16424.4|16426.7|16424.7|16426.7|16424.7|16426.1|16424.1|9
1640941240000|2021-12-31 09:00:40|16427|16425|16427.2|16425.2|16428|16426|16427|16425|19
1640941250000|2021-12-31 09:00:50|16427.4|16425.4|16427.4|16425.4|16427.4|16425.4|16427.2|16425.2|3
1640941260000|2021-12-31 09:01:00|16427.2|16425.2|16425.7|16423.7|16427.2|16425.2|16425.7|16423.7|3
1640941270000|2021-12-31 09:01:10|16425.6|16423.6|16425|16423|16425.6|16423.6|16425|16423|7
1640941280000|2021-12-31 09:01:20|16424.9|16422.9|16424|16422|16424.9|16422.9|16424|16422|11
1640941290000|2021-12-31 09:01:30|16423.5|16421.5|16424.2|16422.2|16426|16424|16423.5|16421.5|103
1640941300000|2021-12-31 09:01:40|16424.4|16422.4|16422.7|16420.7|16424.5|16422.5|16422.7|16420.7|21
1640941310000|2021-12-31 09:01:50|16422.9|16420.9|16422.4|16420.4|16422.9|16420.9|16421.7|16419.7|11
1640941320000|2021-12-31 09:02:00|16422.9|16420.9|16421.7|16419.7|16422.9|16420.9|16421.5|16419.5|17
1640941330000|2021-12-31 09:02:10|16421.6|16419.6|16421.1|16419.1|16421.9|16419.9|16421.1|16419.1|32
1640941340000|2021-12-31 09:02:20|16421|16419|16421.1|16419.1|16421.1|16419.1|16420.9|16418.9|7
1640941350000|2021-12-31 09:02:30|16421.2|16419.2|16421.7|16419.7|16421.7|16419.7|16421.1|16419.1|7
1640941360000|2021-12-31 09:02:40|16422|16420|16422.9|16420.9|16422.9|16420.9|16422|16420|16
1640941370000|2021-12-31 09:02:50|16423|16421|16423.1|16421.1|16423.1|16421.1|16422.9|16420.9|3
1640941380000|2021-12-31 09:03:00|16423.2|16421.2|16422.5|16420.5|16423.4|16421.4|16422.5|16420.5|8
1640941390000|2021-12-31 09:03:10|16422.6|16420.6|16423.4|16421.4|16423.5|16421.5|16422.6|16420.6|4
1640941400000|2021-12-31 09:03:20|16423.2|16421.2|16423.5|16421.5|16423.6|16421.6|16423|16421|12
1640941410000|2021-12-31 09:03:30|16423.4|16421.4|16423.4|16421.4|16423.4|16421.4|16423.4|16421.4|0
1640941420000|2021-12-31 09:03:40|16423.2|16421.2|16423.2|16421.2|16423.4|16421.4|16423|16421|5
1640941430000|2021-12-31 09:03:50|16423.4|16421.4|16423.2|16421.2|16423.4|16421.4|16423.2|16421.2|1
1640941440000|2021-12-31 09:04:00|16423.4|16421.4|16423.1|16421.1|16423.5|16421.5|16423|16421|4
1640941450000|2021-12-31 09:04:10|16423|16421|16424.9|16422.9|16424.9|16422.9|16423|16421|8
1640941460000|2021-12-31 09:04:20|16424.7|16422.7|16424.4|16422.4|16424.7|16422.7|16423.6|16421.6|13
1640941470000|2021-12-31 09:04:30|16424.5|16422.5|16424.9|16422.9|16424.9|16422.9|16424.5|16422.5|5
1640941480000|2021-12-31 09:04:40|16424.7|16422.7|16424.5|16422.5|16425.1|16423.1|16424.5|16422.5|8
1640941490000|2021-12-31 09:04:50|16424.4|16422.4|16425|16423|16425|16423|16424.2|16422.2|11
1640941500000|2021-12-31 09:05:00|16425.1|16423.1|16423.6|16421.6|16425.1|16423.1|16423.6|16421.6|6
1640941510000|2021-12-31 09:05:10|16423.4|16421.4|16423.2|16421.2|16423.6|16421.6|16422.9|16420.9|4
1640941520000|2021-12-31 09:05:20|16423.4|16421.4|16424.2|16422.2|16424.5|16422.5|16423.4|16421.4|4
1640941530000|2021-12-31 09:05:30|16424.4|16422.4|16424.9|16422.9|16424.9|16422.9|16424.4|16422.4|3
1640941540000|2021-12-31 09:05:40|16424.7|16422.7|16425|16423|16425.2|16423.2|16424.6|16422.6|9
1640941550000|2021-12-31 09:05:50|16424.6|16422.6|16426.2|16424.2|16426.2|16424.2|16424.6|16422.6|13
1640941560000|2021-12-31 09:06:00|16426.4|16424.4|16427.4|16425.4|16427.5|16425.5|16426.4|16424.4|6
1640941570000|2021-12-31 09:06:10|16427.1|16425.1|16427.6|16425.6|16428.1|16426.1|16427.1|16425.1|19
1640941580000|2021-12-31 09:06:20|16427.5|16425.5|16427.5|16425.5|16428.1|16426.1|16427.5|16425.5|5
1640941590000|2021-12-31 09:06:30|16427.6|16425.6|16427|16425|16427.6|16425.6|16427|16425|7
1640941600000|2021-12-31 09:06:40|16427.1|16425.1|16427.1|16425.1|16427.9|16425.9|16426.9|16424.9|8
1640941610000|2021-12-31 09:06:50|16427|16425|16427.5|16425.5|16427.6|16425.6|16425.6|16423.6|20
1640941620000|2021-12-31 09:07:00|16428|16426|16428.1|16426.1|16428.2|16426.2|16427.9|16425.9|4
1640941630000|2021-12-31 09:07:10|16428.4|16426.4|16428.5|16426.5|16428.5|16426.5|16428.4|16426.4|5
1640941640000|2021-12-31 09:07:20|16428.6|16426.6|16428.5|16426.5|16428.6|16426.6|16428.1|16426.1|30
1640941650000|2021-12-31 09:07:30|16428.6|16426.6|16428|16426|16428.6|16426.6|16427.9|16425.9|11
1640941660000|2021-12-31 09:07:40|16427.9|16425.9|16429.1|16427.1|16429.1|16427.1|16427.9|16425.9|10
1640941670000|2021-12-31 09:07:50|16428.9|16426.9|16428.6|16426.6|16428.9|16426.9|16428.6|16426.6|5
1640941680000|2021-12-31 09:08:00|16428.5|16426.5|16429.5|16427.5|16429.5|16427.5|16428.5|16426.5|14
1640941690000|2021-12-31 09:08:10|16430|16428|16429.9|16427.9|16430|16428|16429.4|16427.4|16
1640941700000|2021-12-31 09:08:20|16430|16428|16432.1|16430.1|16432.1|16430.1|16430|16428|20
1640941710000|2021-12-31 09:08:30|16432.2|16430.2|16430.9|16428.9|16432.5|16430.5|16430.9|16428.9|13
1640941720000|2021-12-31 09:08:40|16430.6|16428.6|16430.6|16428.6|16430.7|16428.7|16430.6|16428.6|1
1640941730000|2021-12-31 09:08:50|16430.7|16428.7|16433.2|16431.2|16433.2|16431.2|16430.7|16428.7|25
1640941740000|2021-12-31 09:09:00|16432.6|16430.6|16432.5|16430.5|16432.9|16430.9|16431.9|16429.9|13
1640941750000|2021-12-31 09:09:10|16432.4|16430.4|16432.5|16430.5|16432.6|16430.6|16432.4|16430.4|1
1640941760000|2021-12-31 09:09:20|16432.6|16430.6|16432.9|16430.9|16433.1|16431.1|16432.6|16430.6|5
1640941770000|2021-12-31 09:09:30|16433|16431|16432.9|16430.9|16433.1|16431.1|16432.9|16430.9|1
1640941780000|2021-12-31 09:09:40|16433.1|16431.1|16433.1|16431.1|16433.2|16431.2|16432.9|16430.9|7
1640941800000|2021-12-31 09:10:00|16433|16431|16433.1|16431.1|16433.1|16431.1|16432.9|16430.9|6
1640941810000|2021-12-31 09:10:10|16432.4|16430.4|16433.2|16431.2|16433.6|16431.6|16432|16430|44
1640941820000|2021-12-31 09:10:20|16433.1|16431.1|16432.7|16430.7|16433.1|16431.1|16432.4|16430.4|10
1640941830000|2021-12-31 09:10:30|16432.6|16430.6|16432.9|16430.9|16433|16431|16432.6|16430.6|7
1640941840000|2021-12-31 09:10:40|16432.5|16430.5|16432.6|16430.6|16432.7|16430.7|16432.2|16430.2|10
1640941850000|2021-12-31 09:10:50|16432.9|16430.9|16432.9|16430.9|16433|16431|16432.9|16430.9|4
1640941860000|2021-12-31 09:11:00|16433|16431|16432.4|16430.4|16433|16431|16432.4|16430.4|7
1640941870000|2021-12-31 09:11:10|16432.5|16430.5|16432.6|16430.6|16432.6|16430.6|16432.2|16430.2|11
1640941880000|2021-12-31 09:11:20|16432.5|16430.5|16431.5|16429.5|16432.5|16430.5|16431.4|16429.4|11
1640941890000|2021-12-31 09:11:30|16431.6|16429.6|16431.1|16429.1|16431.6|16429.6|16431|16429|1
1640941900000|2021-12-31 09:11:40|16430.9|16428.9|16431.9|16429.9|16431.9|16429.9|16430.9|16428.9|14
1640941910000|2021-12-31 09:11:50|16432|16430|16432.1|16430.1|16432.2|16430.2|16431.9|16429.9|1
1640941920000|2021-12-31 09:12:00|16431.9|16429.9|16431.5|16429.5|16432.1|16430.1|16431.5|16429.5|8
1640941930000|2021-12-31 09:12:10|16431.4|16429.4|16430.7|16428.7|16431.4|16429.4|16430.6|16428.6|6
1640941940000|2021-12-31 09:12:20|16430.6|16428.6|16430.6|16428.6|16430.7|16428.7|16430.6|16428.6|3
1640941950000|2021-12-31 09:12:30|16430.5|16428.5|16430.5|16428.5|16430.9|16428.9|16430.5|16428.5|5
1640941960000|2021-12-31 09:12:40|16430.6|16428.6|16431.1|16429.1|16431.4|16429.4|16430.6|16428.6|8
1640941970000|2021-12-31 09:12:50|16431|16429|16430.9|16428.9|16431|16429|16430.6|16428.6|1
1640941980000|2021-12-31 09:13:00|16430.7|16428.7|16429.7|16427.7|16430.9|16428.9|16429.2|16427.2|24
1640941990000|2021-12-31 09:13:10|16429.6|16427.6|16430.6|16428.6|16430.6|16428.6|16429.6|16427.6|21
1640942000000|2021-12-31 09:13:20|||||||||1
1640942010000|2021-12-31 09:13:30|16430.7|16428.7|16430.6|16428.6|16430.7|16428.7|16430.6|16428.6|1
1640942020000|2021-12-31 09:13:40|16430.5|16428.5|16428.2|16426.2|16430.5|16428.5|16428.2|16426.2|12
1640942030000|2021-12-31 09:13:50|16428.4|16426.4|16429|16427|16429.2|16427.2|16428.4|16426.4|1
1640942040000|2021-12-31 09:14:00|16428.6|16426.6|16429.1|16427.1|16429.1|16427.1|16428.2|16426.2|7
1640942050000|2021-12-31 09:14:10|16429.6|16427.6|16429.5|16427.5|16429.9|16427.9|16429.5|16427.5|2
1640942060000|2021-12-31 09:14:20|16429.4|16427.4|16429.1|16427.1|16429.6|16427.6|16429.1|16427.1|10
1640942070000|2021-12-31 09:14:30|16429|16427|16428.9|16426.9|16429|16427|16428.9|16426.9|0
1640942080000|2021-12-31 09:14:40|16428.7|16426.7|16428.9|16426.9|16429|16427|16428.7|16426.7|1
1640942090000|2021-12-31 09:14:50|16428.7|16426.7|16428.6|16426.6|16428.9|16426.9|16428.6|16426.6|3
1640942100000|2021-12-31 09:15:00|16428.7|16426.7|16429.1|16427.1|16429.1|16427.1|16428.6|16426.6|10
1640942110000|2021-12-31 09:15:10|16429.9|16427.9|16428.7|16426.7|16429.9|16427.9|16428.7|16426.7|18
1640942120000|2021-12-31 09:15:20|16428.9|16426.9|16428.9|16426.9|16428.9|16426.9|16428.9|16426.9|0
1640942130000|2021-12-31 09:15:30|16428.7|16426.7|16428.5|16426.5|16428.7|16426.7|16428.1|16426.1|2
1640942140000|2021-12-31 09:15:40|16428.1|16426.1|16429|16427|16429|16427|16428.1|16426.1|1
1640942150000|2021-12-31 09:15:50|16429.1|16427.1|16428.7|16426.7|16429.2|16427.2|16428.6|16426.6|1
1640942160000|2021-12-31 09:16:00|16428.9|16426.9|16428.9|16426.9|16428.9|16426.9|16428.7|16426.7|0
1640942170000|2021-12-31 09:16:10|16428.7|16426.7|16428.7|16426.7|16428.7|16426.7|16428.7|16426.7|0
1640942180000|2021-12-31 09:16:20|16428.9|16426.9|16428.6|16426.6|16429|16427|16428.6|16426.6|4
1640942190000|2021-12-31 09:16:30|16428.4|16426.4|16428.6|16426.6|16428.6|16426.6|16428.4|16426.4|0
1640942200000|2021-12-31 09:16:40|16428.5|16426.5|16428.5|16426.5|16428.5|16426.5|16428.5|16426.5|0
1640942210000|2021-12-31 09:16:50|16429.4|16427.4|16429.1|16427.1|16429.6|16427.6|16429.1|16427.1|8
1640942220000|2021-12-31 09:17:00|16429.2|16427.2|16427.2|16425.2|16429.7|16427.7|16427.2|16425.2|14
1640942230000|2021-12-31 09:17:10|16427.1|16425.1|16424.6|16422.6|16427.1|16425.1|16424.6|16422.6|36
1640942240000|2021-12-31 09:17:20|16424.5|16422.5|16425.1|16423.1|16425.7|16423.7|16424.2|16422.2|34
1640942250000|2021-12-31 09:17:30|16425.4|16423.4|16425.1|16423.1|16425.4|16423.4|16424.6|16422.6|15
1640942260000|2021-12-31 09:17:40|16425.2|16423.2|16426.5|16424.5|16426.5|16424.5|16425.2|16423.2|6
1640942270000|2021-12-31 09:17:50|16426.6|16424.6|16426.9|16424.9|16426.9|16424.9|16426.6|16424.6|0
1640942280000|2021-12-31 09:18:00|16426.5|16424.5|16425.4|16423.4|16426.5|16424.5|16425.1|16423.1|6
1640942290000|2021-12-31 09:18:10|16425.5|16423.5|16425.4|16423.4|16425.7|16423.7|16425.1|16423.1|4
1640942300000|2021-12-31 09:18:20|16425.5|16423.5|16425.4|16423.4|16425.5|16423.5|16425.4|16423.4|1
1640942310000|2021-12-31 09:18:30|16425.1|16423.1|16423.5|16421.5|16425.1|16423.1|16422.9|16420.9|50
1640942320000|2021-12-31 09:18:40|16423.4|16421.4|16422.6|16420.6|16423.4|16421.4|16421.6|16419.6|41
1640942330000|2021-12-31 09:18:50|16422.4|16420.4|16421.1|16419.1|16422.4|16420.4|16421|16419|21
1640942340000|2021-12-31 09:19:00|16421|16419|16415.9|16413.9|16421|16419|16415.9|16413.9|119
1640942350000|2021-12-31 09:19:10|16416.4|16414.4|16417.4|16415.4|16418.9|16416.9|16416.4|16414.4|66
1640942360000|2021-12-31 09:19:20|16417.1|16415.1|16418.4|16416.4|16418.6|16416.6|16417.1|16415.1|14
1640942370000|2021-12-31 09:19:30|16418.6|16416.6|16415.9|16413.9|16418.7|16416.7|16415.6|16413.6|34
1640942380000|2021-12-31 09:19:40|16415.6|16413.6|16414.7|16412.7|16415.9|16413.9|16414.5|16412.5|31
1640942390000|2021-12-31 09:19:50|16415|16413|16412.4|16410.4|16415.1|16413.1|16412.2|16410.2|67
1640942400000|2021-12-31 09:20:00|16412.2|16410.2|16410.1|16408.1|16414.1|16412.1|16409.7|16407.7|67
1640942410000|2021-12-31 09:20:10|16410|16408|16410.4|16408.4|16412.2|16410.2|16409.7|16407.7|70
1640942420000|2021-12-31 09:20:20|16410.2|16408.2|16409.5|16407.5|16410.4|16408.4|16409.4|16407.4|27
1640942430000|2021-12-31 09:20:30|16409.6|16407.6|16411|16409|16411|16409|16409.5|16407.5|22
1640942440000|2021-12-31 09:20:40|16411.1|16409.1|16411.2|16409.2|16411.7|16409.7|16411|16409|15
1640942450000|2021-12-31 09:20:50|16411.1|16409.1|16411.6|16409.6|16411.9|16409.9|16410.7|16408.7|12
1640942460000|2021-12-31 09:21:00|16412.1|16410.1|16413.9|16411.9|16414.2|16412.2|16412.1|16410.1|43
1640942470000|2021-12-31 09:21:10|16413.7|16411.7|16412.4|16410.4|16413.7|16411.7|16412.4|16410.4|27
1640942480000|2021-12-31 09:21:20|16412.2|16410.2|16409.2|16407.2|16412.2|16410.2|16408.5|16406.5|42
1640942490000|2021-12-31 09:21:30|16409.1|16407.1|16406.6|16404.6|16409.1|16407.1|16405.7|16403.7|84
1640942500000|2021-12-31 09:21:40|16406.7|16404.7|16408|16406|16408.1|16406.1|16406.7|16404.7|18
1640942510000|2021-12-31 09:21:50|16408.1|16406.1|16407.6|16405.6|16408.5|16406.5|16406.7|16404.7|21
1640942520000|2021-12-31 09:22:00|16407.5|16405.5|16407|16405|16408|16406|16406.6|16404.6|21
1640942530000|2021-12-31 09:22:10|16407.2|16405.2|16409.7|16407.7|16410|16408|16407.2|16405.2|47
1640942540000|2021-12-31 09:22:20|16409.9|16407.9|16409.1|16407.1|16409.9|16407.9|16409.1|16407.1|12
1640942550000|2021-12-31 09:22:30|16409.2|16407.2|16407.4|16405.4|16409.2|16407.2|16407.4|16405.4|9
1640942560000|2021-12-31 09:22:40|16407.2|16405.2|16407.5|16405.5|16407.7|16405.7|16407.2|16405.2|14
1640942570000|2021-12-31 09:22:50|16407.7|16405.7|16407.7|16405.7|16408|16406|16407.4|16405.4|8
1640942580000|2021-12-31 09:23:00|16407.9|16405.9|16409.6|16407.6|16410|16408|16407.9|16405.9|24
1640942590000|2021-12-31 09:23:10|16409.5|16407.5|16408.5|16406.5|16410.1|16408.1|16408.5|16406.5|9
1640942600000|2021-12-31 09:23:20|16407.7|16405.7|16407.2|16405.2|16407.7|16405.7|16407.2|16405.2|10
1640942610000|2021-12-31 09:23:30|16407.1|16405.1|16407|16405|16407.4|16405.4|16407|16405|3
1640942620000|2021-12-31 09:23:40|16407.1|16405.1|16405.2|16403.2|16407.1|16405.1|16405.2|16403.2|24
1640942630000|2021-12-31 09:23:50|16405.6|16403.6|16404.4|16402.4|16405.7|16403.7|16404.4|16402.4|30
1640942640000|2021-12-31 09:24:00|16404.2|16402.2|16406|16404|16406|16404|16404.2|16402.2|12
1640942650000|2021-12-31 09:24:10|16406.5|16404.5|16406.5|16404.5|16407.6|16405.6|16406.5|16404.5|10
1640942660000|2021-12-31 09:24:20|16406.4|16404.4|16406.7|16404.7|16407|16405|16406.4|16404.4|3
1640942670000|2021-12-31 09:24:30|16407.1|16405.1|16408.4|16406.4|16408.4|16406.4|16407|16405|13
1640942680000|2021-12-31 09:24:40|16408.2|16406.2|16407.6|16405.6|16408.6|16406.6|16407.5|16405.5|4
1640942690000|2021-12-31 09:24:50|16407.9|16405.9|16407.7|16405.7|16408.1|16406.1|16407.7|16405.7|2
1640942700000|2021-12-31 09:25:00|16407.5|16405.5|16408.5|16406.5|16408.5|16406.5|16407.5|16405.5|6
1640942710000|2021-12-31 09:25:10|16408.6|16406.6|16408.9|16406.9|16409.9|16407.9|16408.6|16406.6|13
1640942720000|2021-12-31 09:25:20|16408.6|16406.6|16408.6|16406.6|16409.1|16407.1|16407.5|16405.5|3
1640942730000|2021-12-31 09:25:30|16409|16407|16409.9|16407.9|16410.5|16408.5|16409|16407|13
1640942740000|2021-12-31 09:25:40|16409.7|16407.7|16410.2|16408.2|16410.2|16408.2|16409.7|16407.7|1
1640942750000|2021-12-31 09:25:50|16410.5|16408.5|16410.6|16408.6|16411|16409|16410.5|16408.5|14
1640942760000|2021-12-31 09:26:00|16410.1|16408.1|16409.7|16407.7|16411|16409|16409.5|16407.5|7
1640942770000|2021-12-31 09:26:10|16409.9|16407.9|16410.2|16408.2|16410.2|16408.2|16409.6|16407.6|10
1640942780000|2021-12-31 09:26:20|16409.7|16407.7|16410.1|16408.1|16410.7|16408.7|16409.7|16407.7|9
1640942790000|2021-12-31 09:26:30|16410.4|16408.4|16410.1|16408.1|16410.6|16408.6|16410|16408|8
1640942800000|2021-12-31 09:26:40|16410.2|16408.2|16410|16408|16410.2|16408.2|16410|16408|0
1640942810000|2021-12-31 09:26:50|16409.9|16407.9|16410|16408|16410|16408|16409.9|16407.9|2
1640942820000|2021-12-31 09:27:00|16410.1|16408.1|16411.4|16409.4|16411.7|16409.7|16410|16408|14
1640942830000|2021-12-31 09:27:10|16411.5|16409.5|16410.9|16408.9|16411.5|16409.5|16410.9|16408.9|3
1640942840000|2021-12-31 09:27:20|16411.4|16409.4|16411|16409|16411.7|16409.7|16411|16409|11
1640942850000|2021-12-31 09:27:30|16411.1|16409.1|16411.6|16409.6|16411.7|16409.7|16410.9|16408.9|0
1640942860000|2021-12-31 09:27:40|16411.2|16409.2|16411.4|16409.4|16411.4|16409.4|16411|16409|5
1640942870000|2021-12-31 09:27:50|16411.5|16409.5|16411.6|16409.6|16411.6|16409.6|16411.4|16409.4|5
1640942880000|2021-12-31 09:28:00|16411.5|16409.5|16411.4|16409.4|16411.9|16409.9|16411.4|16409.4|6
1640942890000|2021-12-31 09:28:10|16411.2|16409.2|16412.1|16410.1|16412.1|16410.1|16411.2|16409.2|7
1640942900000|2021-12-31 09:28:20|16412|16410|16412|16410|16412.5|16410.5|16411.7|16409.7|4
1640942910000|2021-12-31 09:28:30|16412.4|16410.4|16412|16410|16412.5|16410.5|16411.9|16409.9|6
1640942920000|2021-12-31 09:28:40|16412.1|16410.1|16413.6|16411.6|16413.7|16411.7|16411.7|16409.7|15
1640942930000|2021-12-31 09:28:50|16413.7|16411.7|16414.9|16412.9|16415.1|16413.1|16413.7|16411.7|24
1640942940000|2021-12-31 09:29:00|16414.6|16412.6|16414.4|16412.4|16414.9|16412.9|16414.2|16412.2|29
1640942950000|2021-12-31 09:29:10|16414.2|16412.2|16414.1|16412.1|16414.2|16412.2|16414.1|16412.1|4
1640942960000|2021-12-31 09:29:20|16414.2|16412.2|16414.4|16412.4|16414.4|16412.4|16414.2|16412.2|0
1640942970000|2021-12-31 09:29:30|16414.2|16412.2|16412.9|16410.9|16414.2|16412.2|16412.9|16410.9|7
1640942980000|2021-12-31 09:29:40|16413|16411|16411.7|16409.7|16413.1|16411.1|16411.7|16409.7|10
1640942990000|2021-12-31 09:29:50|16412|16410|16412.6|16410.6|16412.7|16410.7|16411.9|16409.9|8
1640943000000|2021-12-31 09:30:00|16412.5|16410.5|16412.6|16410.6|16412.9|16410.9|16412.1|16410.1|8
1640943010000|2021-12-31 09:30:10|16412.5|16410.5|16411.9|16409.9|16412.6|16410.6|16411.7|16409.7|18
1640943020000|2021-12-31 09:30:20|16412.2|16410.2|16412.7|16410.7|16413.6|16411.6|16412.1|16410.1|8
1640943030000|2021-12-31 09:30:30|||||||||1
1640943040000|2021-12-31 09:30:40|16412.9|16410.9|16413|16411|16413.2|16411.2|16412.9|16410.9|3
1640943050000|2021-12-31 09:30:50|16412.6|16410.6|16413.6|16411.6|16413.7|16411.7|16412.6|16410.6|7
1640943060000|2021-12-31 09:31:00|16413.5|16411.5|16413.1|16411.1|16414.4|16412.4|16413|16411|18
1640943070000|2021-12-31 09:31:10|16413|16411|16412.4|16410.4|16413|16411|16412.4|16410.4|1
1640943080000|2021-12-31 09:31:20|16412.5|16410.5|16412|16410|16412.7|16410.7|16412|16410|1
1640943090000|2021-12-31 09:31:30|16412.1|16410.1|16412.7|16410.7|16412.9|16410.9|16412.1|16410.1|6
1640943100000|2021-12-31 09:31:40|16413|16411|16413.4|16411.4|16413.4|16411.4|16412.9|16410.9|0
1640943110000|2021-12-31 09:31:50|16414.4|16412.4|16414|16412|16414.4|16412.4|16414|16412|10
1640943120000|2021-12-31 09:32:00|16414.1|16412.1|16413.7|16411.7|16414.1|16412.1|16413.5|16411.5|2
1640943130000|2021-12-31 09:32:10|16413.6|16411.6|16413|16411|16413.6|16411.6|16412.9|16410.9|2
1640943140000|2021-12-31 09:32:20|16412.9|16410.9|16412.6|16410.6|16413.1|16411.1|16412.6|16410.6|3
1640943150000|2021-12-31 09:32:30|16412.5|16410.5|16412.5|16410.5|16412.5|16410.5|16412.5|16410.5|0
1640943160000|2021-12-31 09:32:40|16412.2|16410.2|16413.1|16411.1|16413.1|16411.1|16412.1|16410.1|15
1640943170000|2021-12-31 09:32:50|16413.4|16411.4|16413.9|16411.9|16413.9|16411.9|16413.2|16411.2|6
1640943180000|2021-12-31 09:33:00|16413.6|16411.6|16413.9|16411.9|16413.9|16411.9|16413.5|16411.5|5
1640943190000|2021-12-31 09:33:10|16413.7|16411.7|16413.7|16411.7|16414.4|16412.4|16413.7|16411.7|10
1640943200000|2021-12-31 09:33:20|16413.6|16411.6|16412.2|16410.2|16413.6|16411.6|16412|16410|7
1640943210000|2021-12-31 09:33:30|16412.1|16410.1|16411.9|16409.9|16412.1|16410.1|16411.4|16409.4|9
1640943220000|2021-12-31 09:33:40|16412|16410|16411.9|16409.9|16412.2|16410.2|16411.9|16409.9|1
1640943230000|2021-12-31 09:33:50|16412|16410|16411|16409|16412|16410|16411|16409|7
1640943240000|2021-12-31 09:34:00|16410.7|16408.7|16411.9|16409.9|16411.9|16409.9|16410.2|16408.2|12
1640943250000|2021-12-31 09:34:10|16412|16410|16411.1|16409.1|16412|16410|16411|16409|2
1640943260000|2021-12-31 09:34:20|16411|16409|16410.9|16408.9|16411|16409|16410.9|16408.9|0
1640943270000|2021-12-31 09:34:30|16410.2|16408.2|16411.2|16409.2|16411.7|16409.7|16410.2|16408.2|8
1640943280000|2021-12-31 09:34:40|16411.5|16409.5|16412.2|16410.2|16412.6|16410.6|16411.5|16409.5|6
1640943290000|2021-12-31 09:34:50|16412.6|16410.6|16412.9|16410.9|16412.9|16410.9|16412.4|16410.4|3
1640943300000|2021-12-31 09:35:00|16413|16411|16414.1|16412.1|16414.1|16412.1|16412.5|16410.5|11
1640943310000|2021-12-31 09:35:10|16414.2|16412.2|16414.7|16412.7|16415.4|16413.4|16414.1|16412.1|30
1640943320000|2021-12-31 09:35:20|16414.9|16412.9|16415.1|16413.1|16415.7|16413.7|16414.9|16412.9|11
1640943330000|2021-12-31 09:35:30|16415.2|16413.2|16416.1|16414.1|16417|16415|16415.2|16413.2|27
1640943340000|2021-12-31 09:35:40|16416.2|16414.2|16416.6|16414.6|16417|16415|16416.2|16414.2|11
1640943350000|2021-12-31 09:35:50|16416.1|16414.1|16416.9|16414.9|16416.9|16414.9|16416|16414|12
1640943360000|2021-12-31 09:36:00|16417.1|16415.1|16416.7|16414.7|16417.1|16415.1|16416.6|16414.6|5
1640943370000|2021-12-31 09:36:10|16416.6|16414.6|16416.1|16414.1|16416.6|16414.6|16416|16414|0
1640943380000|2021-12-31 09:36:20|16416|16414|16416.1|16414.1|16416.1|16414.1|16416|16414|0
1640943390000|2021-12-31 09:36:30|16416.2|16414.2|16416.1|16414.1|16416.4|16414.4|16416.1|16414.1|6
1640943400000|2021-12-31 09:36:40|16415.9|16413.9|16415.2|16413.2|16415.9|16413.9|16415|16413|9
1640943410000|2021-12-31 09:36:50|16415.1|16413.1|16415.4|16413.4|16415.4|16413.4|16414.6|16412.6|11
1640943420000|2021-12-31 09:37:00|16415.1|16413.1|16414.7|16412.7|16415.1|16413.1|16414.7|16412.7|0
1640943430000|2021-12-31 09:37:10|16414.5|16412.5|16414.5|16412.5|16414.6|16412.6|16414.5|16412.5|2
1640943440000|2021-12-31 09:37:20|16414.6|16412.6|16414.4|16412.4|16414.6|16412.6|16414.4|16412.4|2
1640943450000|2021-12-31 09:37:30|16414.1|16412.1|16414.2|16412.2|16414.5|16412.5|16414.1|16412.1|5
1640943460000|2021-12-31 09:37:40|16414.6|16412.6|16415.1|16413.1|16415.1|16413.1|16414.6|16412.6|3
1640943470000|2021-12-31 09:37:50|16415.6|16413.6|16415.9|16413.9|16416|16414|16415.6|16413.6|5
1640943480000|2021-12-31 09:38:00|16416.1|16414.1|16415.7|16413.7|16416.4|16414.4|16415.7|16413.7|6
1640943490000|2021-12-31 09:38:10|16415.9|16413.9|16414.2|16412.2|16415.9|16413.9|16414.2|16412.2|18
1640943500000|2021-12-31 09:38:20|16414.4|16412.4|16414.5|16412.5|16414.9|16412.9|16414.4|16412.4|0
1640943510000|2021-12-31 09:38:30|16414.4|16412.4|16415.9|16413.9|16415.9|16413.9|16414.2|16412.2|13
1640943520000|2021-12-31 09:38:40|16416.1|16414.1|16416.1|16414.1|16416.2|16414.2|16416|16414|0
1640943530000|2021-12-31 09:38:50|16416.2|16414.2|16416.1|16414.1|16416.2|16414.2|16416.1|16414.1|0
1640943540000|2021-12-31 09:39:00|16416|16414|16415.9|16413.9|16416|16414|16415.9|16413.9|8
1640943560000|2021-12-31 09:39:20|16415.7|16413.7|16415.9|16413.9|16415.9|16413.9|16415.7|16413.7|0
1640943570000|2021-12-31 09:39:30|16416.5|16414.5|16415.9|16413.9|16416.5|16414.5|16415.9|16413.9|6
1640943590000|2021-12-31 09:39:50|16415.7|16413.7|16415.9|16413.9|16415.9|16413.9|16415.6|16413.6|5
1640943600000|2021-12-31 09:40:00|16415.5|16413.5|16415.2|16413.2|16415.6|16413.6|16415.1|16413.1|2
1640943610000|2021-12-31 09:40:10|16415.1|16413.1|16415.4|16413.4|16415.5|16413.5|16415.1|16413.1|0
1640943620000|2021-12-31 09:40:20|16415.5|16413.5|16416.4|16414.4|16416.5|16414.5|16415.5|16413.5|2
1640943630000|2021-12-31 09:40:30|16416.5|16414.5|16417.5|16415.5|16417.5|16415.5|16416.5|16414.5|16
1640943640000|2021-12-31 09:40:40|16417.6|16415.6|16418.1|16416.1|16418.1|16416.1|16417.2|16415.2|20
1640943650000|2021-12-31 09:40:50|16418.2|16416.2|16417.7|16415.7|16418.2|16416.2|16417.7|16415.7|17
1640943660000|2021-12-31 09:41:00|16417.9|16415.9|16415.4|16413.4|16417.9|16415.9|16415.1|16413.1|28
1640943670000|2021-12-31 09:41:10|16415.5|16413.5|16416.7|16414.7|16416.7|16414.7|16415.4|16413.4|1
1640943680000|2021-12-31 09:41:20|16416.6|16414.6|16416.1|16414.1|16416.6|16414.6|16415.7|16413.7|8
1640943690000|2021-12-31 09:41:30|16416.4|16414.4|16416.7|16414.7|16416.7|16414.7|16416.4|16414.4|2
1640943700000|2021-12-31 09:41:40|16416.9|16414.9|16416.6|16414.6|16417.2|16415.2|16416.6|16414.6|2
1640943710000|2021-12-31 09:41:50|16416.4|16414.4|16415.9|16413.9|16416.4|16414.4|16415.9|16413.9|1
1640943720000|2021-12-31 09:42:00|16416|16414|16415.9|16413.9|16416.1|16414.1|16415.9|16413.9|0
1640943730000|2021-12-31 09:42:10|16416|16414|16415.5|16413.5|16416.9|16414.9|16415.5|16413.5|11
1640943740000|2021-12-31 09:42:20|16415.4|16413.4|16415|16413|16415.4|16413.4|16415|16413|5
1640943750000|2021-12-31 09:42:30|16414.9|16412.9|16415.2|16413.2|16415.5|16413.5|16414.6|16412.6|35
1640943760000|2021-12-31 09:42:40|16415.1|16413.1|16415.2|16413.2|16415.2|16413.2|16415.1|16413.1|1
1640943780000|2021-12-31 09:43:00|16415.4|16413.4|16415.2|16413.2|16415.4|16413.4|16415.2|16413.2|0
1640943790000|2021-12-31 09:43:10|16415.4|16413.4|16415|16413|16415.4|16413.4|16415|16413|2
1640943800000|2021-12-31 09:43:20|16414.9|16412.9|16414.6|16412.6|16414.9|16412.9|16414.1|16412.1|7
1640943810000|2021-12-31 09:43:30|16414.7|16412.7|16414.7|16412.7|16414.7|16412.7|16414.7|16412.7|0
1640943820000|2021-12-31 09:43:40|16414.9|16412.9|16414.7|16412.7|16415|16413|16414.6|16412.6|4
1640943830000|2021-12-31 09:43:50|16414.9|16412.9|16415|16413|16415|16413|16414.7|16412.7|0
1640943840000|2021-12-31 09:44:00|16415.9|16413.9|16414.4|16412.4|16416|16414|16414.4|16412.4|10
1640943850000|2021-12-31 09:44:10|16414.1|16412.1|16414.1|16412.1|16414.5|16412.5|16414.1|16412.1|2
1640943860000|2021-12-31 09:44:20|16413.7|16411.7|16413.5|16411.5|16413.7|16411.7|16413.4|16411.4|4
1640943870000|2021-12-31 09:44:30|16413.6|16411.6|16415.9|16413.9|16416.2|16414.2|16413.6|16411.6|9
1640943880000|2021-12-31 09:44:40|16415.7|16413.7|16415.1|16413.1|16415.7|16413.7|16415.1|16413.1|1
1640943890000|2021-12-31 09:44:50|16415.2|16413.2|16415.7|16413.7|16415.7|16413.7|16415.2|16413.2|0
1640943900000|2021-12-31 09:45:00|16415.9|16413.9|16416.5|16414.5|16417.1|16415.1|16415.7|16413.7|8
1640943910000|2021-12-31 09:45:10|16416.9|16414.9|16417.4|16415.4|16417.5|16415.5|16416.9|16414.9|9
1640943920000|2021-12-31 09:45:20|16417.2|16415.2|16416.7|16414.7|16417.2|16415.2|16416.6|16414.6|17
1640943930000|2021-12-31 09:45:30|16416.9|16414.9|16416.9|16414.9|16417.1|16415.1|16416.7|16414.7|5
1640943940000|2021-12-31 09:45:40|16417|16415|16417.1|16415.1|16417.1|16415.1|16416.9|16414.9|1
1640943950000|2021-12-31 09:45:50|16417.2|16415.2|16417.2|16415.2|16417.5|16415.5|16417.2|16415.2|1
1640943960000|2021-12-31 09:46:00|16417.6|16415.6|16417.5|16415.5|16417.6|16415.6|16417.4|16415.4|6
1640943970000|2021-12-31 09:46:10|16417.4|16415.4|16416.1|16414.1|16417.4|16415.4|16416.1|16414.1|10
1640943980000|2021-12-31 09:46:20|16416.4|16414.4|16416.1|16414.1|16416.4|16414.4|16416.1|16414.1|2
1640944000000|2021-12-31 09:46:40|16416.2|16414.2|16416.7|16414.7|16416.9|16414.9|16416.2|16414.2|6
1640944010000|2021-12-31 09:46:50|16416.6|16414.6|16416.4|16414.4|16416.6|16414.6|16416.4|16414.4|2
1640944020000|2021-12-31 09:47:00|16416.1|16414.1|16416.6|16414.6|16416.6|16414.6|16416.1|16414.1|1
1640944030000|2021-12-31 09:47:10|16416.5|16414.5|16416.5|16414.5|16416.5|16414.5|16416.5|16414.5|0
1640944040000|2021-12-31 09:47:20|16416.6|16414.6|16416.5|16414.5|16416.6|16414.6|16416.5|16414.5|0
1640944050000|2021-12-31 09:47:30|16416.6|16414.6|16416.7|16414.7|16416.7|16414.7|16416.6|16414.6|0
1640944060000|2021-12-31 09:47:40|16416.6|16414.6|16416.6|16414.6|16416.6|16414.6|16416.6|16414.6|0
1640944070000|2021-12-31 09:47:50|16416.7|16414.7|16416.1|16414.1|16416.7|16414.7|16416.1|16414.1|4
1640944080000|2021-12-31 09:48:00|16415.4|16413.4|16414.4|16412.4|16415.4|16413.4|16414.2|16412.2|7
1640944090000|2021-12-31 09:48:10|16414.2|16412.2|16414.7|16412.7|16415.1|16413.1|16414.1|16412.1|14
1640944100000|2021-12-31 09:48:20|16414.6|16412.6|16415.4|16413.4|16415.5|16413.5|16414.6|16412.6|2
1640944110000|2021-12-31 09:48:30|16415.2|16413.2|16415.4|16413.4|16415.4|16413.4|16415.1|16413.1|1
1640944120000|2021-12-31 09:48:40|16415.5|16413.5|16415.4|16413.4|16415.6|16413.6|16415.4|16413.4|0
1640944130000|2021-12-31 09:48:50|16415|16413|16415|16413|16415.1|16413.1|16415|16413|3
1640944140000|2021-12-31 09:49:00|16415.1|16413.1|16415.2|16413.2|16415.4|16413.4|16415.1|16413.1|0
1640944150000|2021-12-31 09:49:10|16415.1|16413.1|16414.6|16412.6|16415.1|16413.1|16414.6|16412.6|4
1640944170000|2021-12-31 09:49:30|16414.7|16412.7|16415|16413|16415|16413|16414.7|16412.7|5
1640944180000|2021-12-31 09:49:40|16414.9|16412.9|16414.5|16412.5|16414.9|16412.9|16414.5|16412.5|6
1640944190000|2021-12-31 09:49:50|16414.4|16412.4|16414.4|16412.4|16414.6|16412.6|16414.2|16412.2|5
1640944200000|2021-12-31 09:50:00|16414.5|16412.5|16415|16413|16415|16413|16414.5|16412.5|2
1640944210000|2021-12-31 09:50:10|16415.1|16413.1|16416.4|16414.4|16416.4|16414.4|16415.1|16413.1|12
1640944220000|2021-12-31 09:50:20|16416.6|16414.6|16416.2|16414.2|16417|16415|16416.1|16414.1|15
1640944230000|2021-12-31 09:50:30|16416.4|16414.4|16416.4|16414.4|16416.5|16414.5|16416.4|16414.4|1
1640944240000|2021-12-31 09:50:40|16416.5|16414.5|16416.5|16414.5|16416.5|16414.5|16416.5|16414.5|1
1640944250000|2021-12-31 09:50:50|16416.4|16414.4|16416.1|16414.1|16416.4|16414.4|16416.1|16414.1|3
1640944260000|2021-12-31 09:51:00|16416.2|16414.2|16416.4|16414.4|16416.5|16414.5|16416.2|16414.2|1
1640944270000|2021-12-31 09:51:10|16416.2|16414.2|16416.2|16414.2|16416.2|16414.2|16416.2|16414.2|0
1640944280000|2021-12-31 09:51:20|16416.5|16414.5|16416.6|16414.6|16417|16415|16416.1|16414.1|6
1640944290000|2021-12-31 09:51:30|16416.9|16414.9|16416.7|16414.7|16417|16415|16416|16414|9
1640944300000|2021-12-31 09:51:40|16416.6|16414.6|16416.7|16414.7|16416.7|16414.7|16416.5|16414.5|4
1640944310000|2021-12-31 09:51:50|16416.5|16414.5|16416.5|16414.5|16416.5|16414.5|16416.5|16414.5|1
1640944320000|2021-12-31 09:52:00|16416.6|16414.6|16416.4|16414.4|16416.9|16414.9|16416.4|16414.4|1
1640944330000|2021-12-31 09:52:10|16416.5|16414.5|16416.4|16414.4|16416.7|16414.7|16416.4|16414.4|5
1640944370000|2021-12-31 09:52:50|16416.5|16414.5|16416.6|16414.6|16416.6|16414.6|16416.5|16414.5|2
1640944380000|2021-12-31 09:53:00|16416.7|16414.7|16419|16417|16419|16417|16416.7|16414.7|36
1640944390000|2021-12-31 09:53:10|16418.9|16416.9|16418.6|16416.6|16419.1|16417.1|16418.6|16416.6|12
1640944400000|2021-12-31 09:53:20|16419|16417|16418.7|16416.7|16419|16417|16418.6|16416.6|5
1640944410000|2021-12-31 09:53:30|16419.1|16417.1|16420.5|16418.5|16420.5|16418.5|16419.1|16417.1|19
1640944420000|2021-12-31 09:53:40|16420.6|16418.6|16419.9|16417.9|16420.6|16418.6|16419.2|16417.2|10
1640944430000|2021-12-31 09:53:50|16419.7|16417.7|16420.1|16418.1|16420.1|16418.1|16419.1|16417.1|4
1640944440000|2021-12-31 09:54:00|16420|16418|16420.1|16418.1|16420.4|16418.4|16420|16418|8
1640944450000|2021-12-31 09:54:10|16420|16418|16419.7|16417.7|16420|16418|16419.7|16417.7|4
1640944460000|2021-12-31 09:54:20|16419.6|16417.6|16420.1|16418.1|16420.2|16418.2|16419.6|16417.6|5
1640944470000|2021-12-31 09:54:30|16420|16418|16420.1|16418.1|16420.1|16418.1|16419.1|16417.1|10
1640944480000|2021-12-31 09:54:40|16420|16418|16418.9|16416.9|16420|16418|16418.9|16416.9|1
1640944490000|2021-12-31 09:54:50|16419.1|16417.1|16418.6|16416.6|16419.4|16417.4|16418.6|16416.6|5
1640944500000|2021-12-31 09:55:00|16418.7|16416.7|16420|16418|16420.5|16418.5|16418.7|16416.7|18
1640944510000|2021-12-31 09:55:10|16420.4|16418.4|16420.1|16418.1|16420.6|16418.6|16419.9|16417.9|6
1640944520000|2021-12-31 09:55:20|16420|16418|16419.7|16417.7|16420|16418|16419.7|16417.7|2
1640944530000|2021-12-31 09:55:30|16419.4|16417.4|16419.9|16417.9|16419.9|16417.9|16419.4|16417.4|2
1640944540000|2021-12-31 09:55:40|16419.7|16417.7|16419.9|16417.9|16419.9|16417.9|16419.7|16417.7|0
1640944560000|2021-12-31 09:56:00|16421.2|16419.2|16421.2|16419.2|16421.2|16419.2|16421.2|16419.2|22
1640944570000|2021-12-31 09:56:10|16421.1|16419.1|16420.9|16418.9|16421.1|16419.1|16419.2|16417.2|23
1640944580000|2021-12-31 09:56:20|16421|16419|16421|16419|16421.1|16419.1|16420.4|16418.4|7
1640944590000|2021-12-31 09:56:30|16421.2|16419.2|16421|16419|16421.4|16419.4|16421|16419|8
1640944600000|2021-12-31 09:56:40|16421.1|16419.1|16420.4|16418.4|16421.1|16419.1|16420.4|16418.4|12
1640944610000|2021-12-31 09:56:50|16420.2|16418.2|16420.5|16418.5|16420.5|16418.5|16420|16418|0
1640944620000|2021-12-31 09:57:00|16420.4|16418.4|16419.2|16417.2|16420.4|16418.4|16419.2|16417.2|5
1640944630000|2021-12-31 09:57:10|16419.9|16417.9|16419.6|16417.6|16420.2|16418.2|16419.4|16417.4|11
1640944640000|2021-12-31 09:57:20|16419.9|16417.9|16419.9|16417.9|16419.9|16417.9|16419.6|16417.6|0
1640944650000|2021-12-31 09:57:30|16419.5|16417.5|16420.2|16418.2|16420.2|16418.2|16419.5|16417.5|2
1640944660000|2021-12-31 09:57:40|16420.1|16418.1|16419.5|16417.5|16420.1|16418.1|16419.5|16417.5|8
1640944670000|2021-12-31 09:57:50|16419.4|16417.4|16419.5|16417.5|16419.5|16417.5|16419.4|16417.4|1
1640944680000|2021-12-31 09:58:00|16419.4|16417.4|16419.4|16417.4|16419.4|16417.4|16418.9|16416.9|9
1640944690000|2021-12-31 09:58:10|16419.1|16417.1|16418.4|16416.4|16419.1|16417.1|16418.2|16416.2|6
1640944700000|2021-12-31 09:58:20|16418.2|16416.2|16417.6|16415.6|16419.1|16417.1|16417.6|16415.6|29
1640944710000|2021-12-31 09:58:30|16417.5|16415.5|16417.6|16415.6|16417.7|16415.7|16417.1|16415.1|26
1640944720000|2021-12-31 09:58:40|16417.7|16415.7|16417.9|16415.9|16417.9|16415.9|16417.5|16415.5|3
1640944730000|2021-12-31 09:58:50|16417.7|16415.7|16418.5|16416.5|16418.5|16416.5|16417.6|16415.6|4
1640944740000|2021-12-31 09:59:00|16418.4|16416.4|16417.7|16415.7|16418.4|16416.4|16417.5|16415.5|2
1640944750000|2021-12-31 09:59:10|16418|16416|16418.1|16416.1|16418.1|16416.1|16418|16416|1
1640944760000|2021-12-31 09:59:20|16418|16416|16417.5|16415.5|16418|16416|16417.5|16415.5|0
1640944770000|2021-12-31 09:59:30|16417.4|16415.4|16418.5|16416.5|16418.5|16416.5|16417.4|16415.4|1
1640944780000|2021-12-31 09:59:40|16418.6|16416.6|16418.6|16416.6|16419.2|16417.2|16418.5|16416.5|0
1640944790000|2021-12-31 09:59:50|16418.7|16416.7|16418.5|16416.5|16418.9|16416.9|16418.4|16416.4|0
1640944800000|2021-12-31 10:00:00|16419|16417|16420.6|16418.6|16420.7|16418.7|16419|16417|7
1640944810000|2021-12-31 10:00:10|16420.1|16418.1|16419.9|16417.9|16420.6|16418.6|16419.9|16417.9|5
1640944820000|2021-12-31 10:00:20|16419.7|16417.7|16419.4|16417.4|16419.7|16417.7|16419.1|16417.1|0
1640944830000|2021-12-31 10:00:30|16419.2|16417.2|16419.6|16417.6|16419.7|16417.7|16419.2|16417.2|5
1640944840000|2021-12-31 10:00:40|16419.5|16417.5|16419.1|16417.1|16419.5|16417.5|16419.1|16417.1|1
1640944850000|2021-12-31 10:00:50|16419.2|16417.2|16419.6|16417.6|16419.6|16417.6|16419.2|16417.2|1
1640944860000|2021-12-31 10:01:00|16419.5|16417.5|16419.4|16417.4|16419.6|16417.6|16419.2|16417.2|1
1640944870000|2021-12-31 10:01:10|16419.2|16417.2|16418.7|16416.7|16419.4|16417.4|16418.7|16416.7|1
1640944880000|2021-12-31 10:01:20|16418.6|16416.6|16418.5|16416.5|16418.6|16416.6|16418.5|16416.5|1
1640944890000|2021-12-31 10:01:30|16418.6|16416.6|16419|16417|16419|16417|16418.6|16416.6|4
1640944900000|2021-12-31 10:01:40|16419.1|16417.1|16418.9|16416.9|16419.1|16417.1|16418.9|16416.9|1
1640944920000|2021-12-31 10:02:00|16418.7|16416.7|16418.1|16416.1|16419|16417|16418.1|16416.1|3
1640944930000|2021-12-31 10:02:10|16418|16416|16418|16416|16418.6|16416.6|16418|16416|4
1640944940000|2021-12-31 10:02:20|16417.6|16415.6|16417.9|16415.9|16417.9|16415.9|16417|16415|13
1640944950000|2021-12-31 10:02:30|16417.6|16415.6|16417.6|16415.6|16417.6|16415.6|16417.6|16415.6|2
1640944960000|2021-12-31 10:02:40|16417.7|16415.7|16416.9|16414.9|16417.7|16415.7|16416.9|16414.9|5
1640944970000|2021-12-31 10:02:50|16417|16415|16417|16415|16417|16415|16416.9|16414.9|1
1640944980000|2021-12-31 10:03:00|16417.2|16415.2|16417.1|16415.1|16417.6|16415.6|16417.1|16415.1|7
1640944990000|2021-12-31 10:03:10|16417|16415|16417|16415|16417|16415|16417|16415|3
1640945000000|2021-12-31 10:03:20|16416.9|16414.9|16416.9|16414.9|16416.9|16414.9|16416.6|16414.6|1
1640945010000|2021-12-31 10:03:30|16417|16415|16417.1|16415.1|16417.2|16415.2|16417|16415|1
1640945020000|2021-12-31 10:03:40|16417.5|16415.5|16417.1|16415.1|16417.5|16415.5|16417.1|16415.1|2
1640945030000|2021-12-31 10:03:50|16417.2|16415.2|16417.4|16415.4|16417.4|16415.4|16417.2|16415.2|0
1640945040000|2021-12-31 10:04:00|16417.5|16415.5|16417.1|16415.1|16417.5|16415.5|16417.1|16415.1|0
1640945060000|2021-12-31 10:04:20|16417.2|16415.2|16417.5|16415.5|16417.5|16415.5|16417.2|16415.2|0
1640945070000|2021-12-31 10:04:30|16417.6|16415.6|16417.6|16415.6|16417.6|16415.6|16417.6|16415.6|1
1640945080000|2021-12-31 10:04:40|16417.4|16415.4|16417.1|16415.1|16417.5|16415.5|16417.1|16415.1|3
1640945090000|2021-12-31 10:04:50|16417|16415|16416.7|16414.7|16417.1|16415.1|16416.7|16414.7|0
1640945100000|2021-12-31 10:05:00|16416.6|16414.6|16416.4|16414.4|16416.9|16414.9|16416.4|16414.4|0
1640945110000|2021-12-31 10:05:10|16416.5|16414.5|16415.9|16413.9|16416.6|16414.6|16415.9|16413.9|2
1640945120000|2021-12-31 10:05:20|16415.7|16413.7|16415.5|16413.5|16415.9|16413.9|16415.5|16413.5|3
1640945130000|2021-12-31 10:05:30|16415.6|16413.6|16415.5|16413.5|16415.9|16413.9|16415.5|16413.5|2
1640945140000|2021-12-31 10:05:40|16415.4|16413.4|16415.1|16413.1|16415.6|16413.6|16415.1|16413.1|4
1640945150000|2021-12-31 10:05:50|16414.9|16412.9|16414.6|16412.6|16415.1|16413.1|16414.6|16412.6|2
1640945160000|2021-12-31 10:06:00|16414.5|16412.5|16415.6|16413.6|16415.6|16413.6|16414.5|16412.5|5
1640945170000|2021-12-31 10:06:10|16415.5|16413.5|16415.7|16413.7|16415.7|16413.7|16415.5|16413.5|2
1640945180000|2021-12-31 10:06:20|16416.4|16414.4|16416.5|16414.5|16416.6|16414.6|16416.4|16414.4|4
1640945190000|2021-12-31 10:06:30|16417.2|16415.2|16417.4|16415.4|16417.4|16415.4|16416.4|16414.4|22
1640945200000|2021-12-31 10:06:40|16417.7|16415.7|16417.1|16415.1|16418.2|16416.2|16417|16415|12
1640945210000|2021-12-31 10:06:50|16417|16415|16415.7|16413.7|16417.1|16415.1|16415.7|16413.7|11
1640945220000|2021-12-31 10:07:00|16415.9|16413.9|16415.5|16413.5|16416|16414|16415.4|16413.4|8
1640945230000|2021-12-31 10:07:10|16415.4|16413.4|16416.1|16414.1|16416.1|16414.1|16415.2|16413.2|9
1640945240000|2021-12-31 10:07:20|16416.4|16414.4|16416.4|16414.4|16416.4|16414.4|16416.4|16414.4|1
1640945250000|2021-12-31 10:07:30|16416.6|16414.6|16416.4|16414.4|16416.6|16414.6|16416.2|16414.2|4
1640945260000|2021-12-31 10:07:40|16416.5|16414.5|16416.4|16414.4|16416.5|16414.5|16416|16414|2
1640945270000|2021-12-31 10:07:50|16416.1|16414.1|16416.9|16414.9|16416.9|16414.9|16416.1|16414.1|12
1640945280000|2021-12-31 10:08:00|16417|16415|16417.1|16415.1|16418.2|16416.2|16416.9|16414.9|11
1640945290000|2021-12-31 10:08:10|16417|16415|16416.5|16414.5|16417.1|16415.1|16416.5|16414.5|1
1640945300000|2021-12-31 10:08:20|16416.9|16414.9|16416.2|16414.2|16417.4|16415.4|16416.1|16414.1|17
1640945310000|2021-12-31 10:08:30|16416.1|16414.1|16416|16414|16416.7|16414.7|16416|16414|3
1640945320000|2021-12-31 10:08:40|16415.2|16413.2|16415.1|16413.1|16415.2|16413.2|16414.7|16412.7|10
1640945330000|2021-12-31 10:08:50|16415|16413|16414.7|16412.7|16415.1|16413.1|16414.7|16412.7|1
1640945340000|2021-12-31 10:09:00|16414.2|16412.2|16414.1|16412.1|16414.5|16412.5|16413.7|16411.7|9
1640945350000|2021-12-31 10:09:10|16413.7|16411.7|16412.9|16410.9|16413.9|16411.9|16412.6|16410.6|11
1640945360000|2021-12-31 10:09:20|16412.7|16410.7|16413.6|16411.6|16413.9|16411.9|16412.4|16410.4|22
1640945370000|2021-12-31 10:09:30|16413.5|16411.5|16413.9|16411.9|16413.9|16411.9|16413.4|16411.4|0
1640945380000|2021-12-31 10:09:40|16414|16412|16413.6|16411.6|16414.1|16412.1|16413.2|16411.2|5
1640945390000|2021-12-31 10:09:50|16413.5|16411.5|16414.4|16412.4|16414.5|16412.5|16413.5|16411.5|0
1640945400000|2021-12-31 10:10:00|16414.5|16412.5|16413.7|16411.7|16414.6|16412.6|16413.6|16411.6|2
1640945410000|2021-12-31 10:10:10|16414|16412|16414.1|16412.1|16414.1|16412.1|16414|16412|4
1640945420000|2021-12-31 10:10:20|16414.2|16412.2|16414.1|16412.1|16414.4|16412.4|16413.9|16411.9|0
1640945430000|2021-12-31 10:10:30|16413.9|16411.9|16414.2|16412.2|16414.5|16412.5|16413.9|16411.9|1
1640945440000|2021-12-31 10:10:40|16414.4|16412.4|16414.5|16412.5|16414.6|16412.6|16414.4|16412.4|1
1640945460000|2021-12-31 10:11:00|16414.6|16412.6|16414.6|16412.6|16414.7|16412.7|16414.6|16412.6|1
1640945470000|2021-12-31 10:11:10|16414.7|16412.7|16414.6|16412.6|16414.9|16412.9|16414.5|16412.5|0
1640945480000|2021-12-31 10:11:20|16414.9|16412.9|16414.7|16412.7|16414.9|16412.9|16414.6|16412.6|2
1640945490000|2021-12-31 10:11:30|16414.6|16412.6|16414.4|16412.4|16414.6|16412.6|16414.4|16412.4|1
1640945500000|2021-12-31 10:11:40|16414.5|16412.5|16414.2|16412.2|16414.6|16412.6|16414.2|16412.2|0
1640945510000|2021-12-31 10:11:50|16414.4|16412.4|16414.7|16412.7|16414.7|16412.7|16414.4|16412.4|1
1640945520000|2021-12-31 10:12:00|16414.9|16412.9|16414.9|16412.9|16414.9|16412.9|16414.7|16412.7|1
1640945530000|2021-12-31 10:12:10|16414.7|16412.7|16414.9|16412.9|16414.9|16412.9|16414.7|16412.7|0
1640945540000|2021-12-31 10:12:20|16415|16413|16415.4|16413.4|16415.5|16413.5|16415|16413|2
1640945550000|2021-12-31 10:12:30|16415.2|16413.2|16415.2|16413.2|16415.4|16413.4|16414.9|16412.9|1
1640945560000|2021-12-31 10:12:40|16415.4|16413.4|16415.4|16413.4|16415.4|16413.4|16415.4|16413.4|0
1640945570000|2021-12-31 10:12:50|16415.1|16413.1|16415.2|16413.2|16415.2|16413.2|16415.1|16413.1|1
1640945580000|2021-12-31 10:13:00|16415.1|16413.1|16414.2|16412.2|16415.1|16413.1|16414.2|16412.2|2
1640945610000|2021-12-31 10:13:30|16414.4|16412.4|16413.7|16411.7|16414.4|16412.4|16413.5|16411.5|6
1640945620000|2021-12-31 10:13:40|16413.6|16411.6|16412.9|16410.9|16413.6|16411.6|16412.9|16410.9|9
1640945630000|2021-12-31 10:13:50|16413.1|16411.1|16412.9|16410.9|16413.1|16411.1|16412.7|16410.7|2
1640945640000|2021-12-31 10:14:00|16413|16411|16413|16411|16413|16411|16413|16411|1
1640945650000|2021-12-31 10:14:10|16413.1|16411.1|16413|16411|16413.1|16411.1|16412.9|16410.9|3
1640945660000|2021-12-31 10:14:20|16413.1|16411.1|16414.4|16412.4|16414.4|16412.4|16413.1|16411.1|7
1640945670000|2021-12-31 10:14:30|16414.5|16412.5|16414.4|16412.4|16415.1|16413.1|16414.2|16412.2|3
1640945680000|2021-12-31 10:14:40|16414.5|16412.5|16414.6|16412.6|16414.7|16412.7|16414.4|16412.4|3
1640945690000|2021-12-31 10:14:50|16414.5|16412.5|16415|16413|16415|16413|16414.1|16412.1|7
1640945700000|2021-12-31 10:15:00|16415.1|16413.1|16415.1|16413.1|16415.4|16413.4|16415|16413|15
1640945710000|2021-12-31 10:15:10|16415.2|16413.2|16415.9|16413.9|16415.9|16413.9|16415.1|16413.1|2
1640945720000|2021-12-31 10:15:20|16415.7|16413.7|16416|16414|16416.1|16414.1|16415.7|16413.7|5
1640945730000|2021-12-31 10:15:30|16415.9|16413.9|16416.5|16414.5|16416.5|16414.5|16415.9|16413.9|8
1640945740000|2021-12-31 10:15:40|16416.4|16414.4|16416.2|16414.2|16416.5|16414.5|16416.1|16414.1|7
1640945750000|2021-12-31 10:15:50|16416.4|16414.4|16417|16415|16417|16415|16416.4|16414.4|7
1640945760000|2021-12-31 10:16:00|16417.1|16415.1|16417.4|16415.4|16417.6|16415.6|16416.6|16414.6|16
1640945770000|2021-12-31 10:16:10|16417.5|16415.5|16416.1|16414.1|16417.5|16415.5|16416.1|16414.1|15
1640945790000|2021-12-31 10:16:30|16415.9|16413.9|16415.6|16413.6|16415.9|16413.9|16415.6|16413.6|6
1640945800000|2021-12-31 10:16:40|16415.7|16413.7|16416.7|16414.7|16416.9|16414.9|16415.7|16413.7|5
1640945810000|2021-12-31 10:16:50|16416.6|16414.6|16416.7|16414.7|16416.7|16414.7|16416.5|16414.5|3
1640945820000|2021-12-31 10:17:00|16417.1|16415.1|16416.6|16414.6|16417.1|16415.1|16416.2|16414.2|7
1640945830000|2021-12-31 10:17:10|16416.5|16414.5|16416.6|16414.6|16416.6|16414.6|16416.5|16414.5|0
1640945840000|2021-12-31 10:17:20|16416.5|16414.5|16416.6|16414.6|16416.6|16414.6|16416.5|16414.5|1
1640945850000|2021-12-31 10:17:30|16416.7|16414.7|16417.2|16415.2|16417.2|16415.2|16416.7|16414.7|1
1640945860000|2021-12-31 10:17:40|16417.4|16415.4|16417.5|16415.5|16417.5|16415.5|16417.4|16415.4|0
1640945890000|2021-12-31 10:18:10|16417.9|16415.9|16417.6|16415.6|16417.9|16415.9|16417.6|16415.6|2
1640945900000|2021-12-31 10:18:20|16417.4|16415.4|16417.4|16415.4|16418|16416|16417.4|16415.4|3
1640945910000|2021-12-31 10:18:30|16417.5|16415.5|16417.4|16415.4|16417.6|16415.6|16417.4|16415.4|0
1640945920000|2021-12-31 10:18:40|16417.2|16415.2|16416.9|16414.9|16417.2|16415.2|16416.6|16414.6|1
1640945930000|2021-12-31 10:18:50|16416.6|16414.6|16416.9|16414.9|16416.9|16414.9|16416.1|16414.1|6
1640945940000|2021-12-31 10:19:00|16417.2|16415.2|16417.5|16415.5|16417.5|16415.5|16416.6|16414.6|3
1640945950000|2021-12-31 10:19:10|16417.6|16415.6|16417.2|16415.2|16417.7|16415.7|16417.1|16415.1|2
1640945960000|2021-12-31 10:19:20|16417.1|16415.1|16416.6|16414.6|16417.2|16415.2|16416.6|16414.6|4
1640945970000|2021-12-31 10:19:30|16416.9|16414.9|16417|16415|16417.1|16415.1|16416.9|16414.9|0
1640945990000|2021-12-31 10:19:50|16416.9|16414.9|16415.9|16413.9|16416.9|16414.9|16415.7|16413.7|6
1640946000000|2021-12-31 10:20:00|16415.1|16413.1|16415.2|16413.2|16415.9|16413.9|16414.6|16412.6|13
1640946010000|2021-12-31 10:20:10|16415.1|16413.1|16415.2|16413.2|16415.2|16413.2|16415.1|16413.1|0
1640946020000|2021-12-31 10:20:20|16415.5|16413.5|16415.9|16413.9|16416.1|16414.1|16415.5|16413.5|3
1640946030000|2021-12-31 10:20:30|16415.7|16413.7|16415.1|16413.1|16415.7|16413.7|16414.6|16412.6|2
1640946040000|2021-12-31 10:20:40|16415.2|16413.2|16416.1|16414.1|16416.1|16414.1|16415.1|16413.1|1
1640946050000|2021-12-31 10:20:50|16416|16414|16415.9|16413.9|16416.2|16414.2|16415.9|16413.9|0
1640946060000|2021-12-31 10:21:00|16416|16414|16415.6|16413.6|16416.6|16414.6|16415.6|16413.6|3
1640946070000|2021-12-31 10:21:10|16416|16414|16415.6|16413.6|16416|16414|16415.5|16413.5|0
1640946080000|2021-12-31 10:21:20|16415.7|16413.7|16415.9|16413.9|16415.9|16413.9|16415.7|16413.7|0
1640946090000|2021-12-31 10:21:30|16416.2|16414.2|16415.9|16413.9|16416.2|16414.2|16415.9|16413.9|0
1640946110000|2021-12-31 10:21:50|16414.9|16412.9|16414.9|16412.9|16415.1|16413.1|16414.9|16412.9|0
1640946120000|2021-12-31 10:22:00|16415|16413|16415.4|16413.4|16415.4|16413.4|16415|16413|0
1640946130000|2021-12-31 10:22:10|16415.2|16413.2|16414.9|16412.9|16415.6|16413.6|16414.9|16412.9|4
1640946140000|2021-12-31 10:22:20|16414.6|16412.6|16414.9|16412.9|16414.9|16412.9|16414.6|16412.6|0
1640946150000|2021-12-31 10:22:30|16414.7|16412.7|16414.5|16412.5|16414.7|16412.7|16414.5|16412.5|0
1640946170000|2021-12-31 10:22:50|16414.4|16412.4|16414.4|16412.4|16414.4|16412.4|16414|16412|13
1640946180000|2021-12-31 10:23:00|16414.5|16412.5|16414.4|16412.4|16414.5|16412.5|16414.2|16412.2|2
1640946190000|2021-12-31 10:23:10|16414.5|16412.5|16414.6|16412.6|16414.7|16412.7|16414.4|16412.4|3
1640946200000|2021-12-31 10:23:20|16414.7|16412.7|16415|16413|16415|16413|16414.5|16412.5|5
1640946210000|2021-12-31 10:23:30|16415.1|16413.1|16414.4|16412.4|16415.4|16413.4|16414.4|16412.4|3
1640946220000|2021-12-31 10:23:40|16414.5|16412.5|16414.7|16412.7|16414.7|16412.7|16414.4|16412.4|1
1640946230000|2021-12-31 10:23:50|16414.9|16412.9|16414.5|16412.5|16414.9|16412.9|16414.4|16412.4|2
1640946240000|2021-12-31 10:24:00|16414.4|16412.4|16414.6|16412.6|16414.9|16412.9|16413.1|16411.1|20
1640946250000|2021-12-31 10:24:10|16414.5|16412.5|16414.4|16412.4|16414.5|16412.5|16414.4|16412.4|0
1640946260000|2021-12-31 10:24:20|16414.2|16412.2|16414.4|16412.4|16414.4|16412.4|16414.2|16412.2|0
1640946270000|2021-12-31 10:24:30|16413.9|16411.9|16413.9|16411.9|16413.9|16411.9|16413.9|16411.9|2
1640946280000|2021-12-31 10:24:40|16414.4|16412.4|16415.1|16413.1|16415.1|16413.1|16414.2|16412.2|9
1640946290000|2021-12-31 10:24:50|16414.9|16412.9|16415.1|16413.1|16415.1|16413.1|16414.9|16412.9|3
1640946300000|2021-12-31 10:25:00|16415.2|16413.2|16415.1|16413.1|16415.2|16413.2|16414.9|16412.9|0
1640946310000|2021-12-31 10:25:10|16414.9|16412.9|16414.5|16412.5|16414.9|16412.9|16414.4|16412.4|4
1640946320000|2021-12-31 10:25:20|16414.7|16412.7|16415|16413|16415|16413|16414.7|16412.7|1
1640946350000|2021-12-31 10:25:50|16415.1|16413.1|16415.4|16413.4|16415.4|16413.4|16415.1|16413.1|1
1640946360000|2021-12-31 10:26:00|16415.2|16413.2|16415.4|16413.4|16415.5|16413.5|16415.1|16413.1|0
1640946370000|2021-12-31 10:26:10|16415.5|16413.5|16415.4|16413.4|16415.5|16413.5|16415.4|16413.4|0
1640946380000|2021-12-31 10:26:20|16415.5|16413.5|16415.7|16413.7|16416|16414|16415.5|16413.5|1
1640946390000|2021-12-31 10:26:30|16415.9|16413.9|16417.5|16415.5|16417.5|16415.5|16415.9|16413.9|32
1640946400000|2021-12-31 10:26:40|16417.4|16415.4|16417.1|16415.1|16417.4|16415.4|16416.6|16414.6|8
1640946420000|2021-12-31 10:27:00|16417|16415|16416.5|16414.5|16417|16415|16416.5|16414.5|2
1640946430000|2021-12-31 10:27:10|16416.6|16414.6|16417|16415|16417|16415|16416.6|16414.6|1
1640946440000|2021-12-31 10:27:20|16417.1|16415.1|16417.1|16415.1|16417.4|16415.4|16417.1|16415.1|2
1640946450000|2021-12-31 10:27:30|16417|16415|16416.6|16414.6|16417|16415|16416.5|16414.5|3
1640946470000|2021-12-31 10:27:50|16416.7|16414.7|16416.7|16414.7|16416.9|16414.9|16416.6|16414.6|1
1640946480000|2021-12-31 10:28:00|16416.9|16414.9|16417.1|16415.1|16417.1|16415.1|16416.9|16414.9|2
1640946490000|2021-12-31 10:28:10|16417.4|16415.4|16417.4|16415.4|16417.4|16415.4|16417.1|16415.1|4
1640946500000|2021-12-31 10:28:20|16417.5|16415.5|16417.5|16415.5|16417.5|16415.5|16417.4|16415.4|2
1640946510000|2021-12-31 10:28:30|16417.6|16415.6|16417.5|16415.5|16417.9|16415.9|16417.4|16415.4|2
1640946520000|2021-12-31 10:28:40|16417.6|16415.6|16417.4|16415.4|16417.6|16415.6|16417.1|16415.1|0
1640946530000|2021-12-31 10:28:50|16417.2|16415.2|16417|16415|16417.2|16415.2|16417|16415|4
1640946540000|2021-12-31 10:29:00|16417.2|16415.2|16417.6|16415.6|16417.6|16415.6|16417.2|16415.2|0
1640946550000|2021-12-31 10:29:10|16417.7|16415.7|16417.7|16415.7|16417.7|16415.7|16417.7|16415.7|0
1640946590000|2021-12-31 10:29:50|16418.5|16416.5|16418.9|16416.9|16418.9|16416.9|16418.4|16416.4|10
1640946600000|2021-12-31 10:30:00|16419.2|16417.2|16418.9|16416.9|16419.4|16417.4|16418.2|16416.2|16
1640946610000|2021-12-31 10:30:10|16419|16417|16419|16417|16419|16417|16418.9|16416.9|1
1640946620000|2021-12-31 10:30:20|16418.9|16416.9|16418.9|16416.9|16418.9|16416.9|16418.9|16416.9|0
1640946630000|2021-12-31 10:30:30|16418.6|16416.6|16418.4|16416.4|16418.9|16416.9|16418.4|16416.4|3
1640946640000|2021-12-31 10:30:40|16418.5|16416.5|16418.6|16416.6|16419|16417|16418.5|16416.5|2
1640946650000|2021-12-31 10:30:50|16418.7|16416.7|16419|16417|16419|16417|16418.6|16416.6|1
1640946660000|2021-12-31 10:31:00|16418.9|16416.9|16418.7|16416.7|16418.9|16416.9|16418.6|16416.6|3
1640946670000|2021-12-31 10:31:10|16418.9|16416.9|16418.9|16416.9|16418.9|16416.9|16418.9|16416.9|2
1640946680000|2021-12-31 10:31:20|16419|16417|16419|16417|16419|16417|16418.9|16416.9|5
1640946690000|2021-12-31 10:31:30|16418.9|16416.9|16419.6|16417.6|16419.6|16417.6|16418.9|16416.9|18
1640946700000|2021-12-31 10:31:40|16419.4|16417.4|16419.2|16417.2|16419.4|16417.4|16419.2|16417.2|0
1640946710000|2021-12-31 10:31:50|16418.9|16416.9|16419.1|16417.1|16419.1|16417.1|16418.9|16416.9|2
1640946720000|2021-12-31 10:32:00|16419|16417|16417.6|16415.6|16419|16417|16417.1|16415.1|16
1640946730000|2021-12-31 10:32:10|16417.1|16415.1|16417.9|16415.9|16417.9|16415.9|16417.1|16415.1|1
1640946740000|2021-12-31 10:32:20|16417.6|16415.6|16417.9|16415.9|16417.9|16415.9|16417.6|16415.6|4
1640946750000|2021-12-31 10:32:30|16417.7|16415.7|16417.6|16415.6|16417.9|16415.9|16417.6|16415.6|0
1640946760000|2021-12-31 10:32:40|16417.5|16415.5|16417|16415|16417.5|16415.5|16416.6|16414.6|5
1640946770000|2021-12-31 10:32:50|16416.9|16414.9|16417.6|16415.6|16417.6|16415.6|16416.7|16414.7|13
1640946780000|2021-12-31 10:33:00|16417.9|16415.9|16418|16416|16418|16416|16417.9|16415.9|0
1640946790000|2021-12-31 10:33:10|16417.9|16415.9|16417.6|16415.6|16417.9|16415.9|16417.6|16415.6|0
1640946800000|2021-12-31 10:33:20|16417.5|16415.5|16417.6|16415.6|16417.6|16415.6|16417.5|16415.5|0
1640946810000|2021-12-31 10:33:30|16417.5|16415.5|16417.6|16415.6|16417.6|16415.6|16417.5|16415.5|0
1640946820000|2021-12-31 10:33:40|16417.5|16415.5|16417.1|16415.1|16417.6|16415.6|16417.1|16415.1|8
1640946830000|2021-12-31 10:33:50|16417|16415|16417.1|16415.1|16417.1|16415.1|16417|16415|0
1640946840000|2021-12-31 10:34:00|16417.4|16415.4|16417.4|16415.4|16417.4|16415.4|16417.4|16415.4|1
1640946850000|2021-12-31 10:34:10|16417.5|16415.5|16417.5|16415.5|16417.7|16415.7|16417.5|16415.5|0
1640946860000|2021-12-31 10:34:20|16417.7|16415.7|16417.5|16415.5|16418|16416|16417.2|16415.2|0
1640946870000|2021-12-31 10:34:30|16417.6|16415.6|16417.5|16415.5|16417.6|16415.6|16417.5|16415.5|1
1640946880000|2021-12-31 10:34:40|16418|16416|16418|16416|16418|16416|16417.9|16415.9|1
1640946900000|2021-12-31 10:35:00|16417.9|16415.9|16418|16416|16418|16416|16417.9|16415.9|1
1640946920000|2021-12-31 10:35:20|16417.9|16415.9|16417.9|16415.9|16418|16416|16417.6|16415.6|5
1640946940000|2021-12-31 10:35:40|16418|16416|16417.9|16415.9|16418|16416|16417.9|16415.9|0
1640946950000|2021-12-31 10:35:50|16418|16416|16417.9|16415.9|16418|16416|16417.6|16415.6|4
1640946960000|2021-12-31 10:36:00|16417.7|16415.7|16418|16416|16418|16416|16417.7|16415.7|1
1640946970000|2021-12-31 10:36:10|16417.9|16415.9|16417.7|16415.7|16418|16416|16417.7|16415.7|2
1640946980000|2021-12-31 10:36:20|16417.9|16415.9|16417.7|16415.7|16417.9|16415.9|16417.7|16415.7|1
1640946990000|2021-12-31 10:36:30|16417.9|16415.9|16417.9|16415.9|16417.9|16415.9|16417.9|16415.9|0
1640947000000|2021-12-31 10:36:40|16417.7|16415.7|16418|16416|16418|16416|16417.7|16415.7|4
1640947010000|2021-12-31 10:36:50|16417.9|16415.9|16418|16416|16418|16416|16417.9|16415.9|0
1640947030000|2021-12-31 10:37:10|16417.9|16415.9|16418|16416|16418|16416|16417.9|16415.9|0
1640947040000|2021-12-31 10:37:20|16417.9|16415.9|16418|16416|16418|16416|16417.7|16415.7|4
1640947050000|2021-12-31 10:37:30|16418.1|16416.1|16418.1|16416.1|16418.1|16416.1|16418.1|16416.1|0
1640947060000|2021-12-31 10:37:40|16418|16416|16417.9|16415.9|16418|16416|16417.9|16415.9|1
1640947080000|2021-12-31 10:38:00|16417.1|16415.1|16418|16416|16418.2|16416.2|16417.1|16415.1|5
1640947090000|2021-12-31 10:38:10|16418.6|16416.6|16419.1|16417.1|16419.1|16417.1|16418.5|16416.5|7
1640947100000|2021-12-31 10:38:20|16419|16417|16418.4|16416.4|16419.1|16417.1|16418.2|16416.2|5
1640947110000|2021-12-31 10:38:30|16418.7|16416.7|16417.9|16415.9|16419.1|16417.1|16417.9|16415.9|7
1640947120000|2021-12-31 10:38:40|16417.7|16415.7|16418|16416|16418.1|16416.1|16417.7|16415.7|3
1640947140000|2021-12-31 10:39:00|16417.1|16415.1|16416.9|16414.9|16417.5|16415.5|16416.6|16414.6|22
1640947150000|2021-12-31 10:39:10|16416.7|16414.7|16416.1|16414.1|16417.1|16415.1|16416.1|16414.1|15
1640947160000|2021-12-31 10:39:20|16415.7|16413.7|16415.7|16413.7|16416.1|16414.1|16415.6|16413.6|8
1640947170000|2021-12-31 10:39:30|16415.6|16413.6|16416.1|16414.1|16416.2|16414.2|16415.5|16413.5|6
1640947180000|2021-12-31 10:39:40|16416.5|16414.5|16416.4|16414.4|16416.7|16414.7|16416.1|16414.1|5
1640947190000|2021-12-31 10:39:50|16416.5|16414.5|16416.7|16414.7|16416.7|16414.7|16416.4|16414.4|2
1640947200000|2021-12-31 10:40:00|16416.4|16414.4|16416.1|16414.1|16416.6|16414.6|16416.1|16414.1|4
1640947210000|2021-12-31 10:40:10|16416.4|16414.4|16416.4|16414.4|16416.4|16414.4|16416.4|16414.4|2
1640947220000|2021-12-31 10:40:20|16416.6|16414.6|16416.6|16414.6|16416.6|16414.6|16416.6|16414.6|0
1640947230000|2021-12-31 10:40:30|16416.7|16414.7|16416.6|16414.6|16416.7|16414.7|16416.6|16414.6|0
1640947250000|2021-12-31 10:40:50|16416.5|16414.5|16416.6|16414.6|16416.6|16414.6|16416.5|16414.5|2
1640947260000|2021-12-31 10:41:00|16415.7|16413.7|16415|16413|16416.1|16414.1|16415|16413|8
1640947270000|2021-12-31 10:41:10|16414.9|16412.9|16414.2|16412.2|16414.9|16412.9|16414.1|16412.1|1
1640947280000|2021-12-31 10:41:20|16414.1|16412.1|16412.6|16410.6|16414.1|16412.1|16412.4|16410.4|17
1640947290000|2021-12-31 10:41:30|16412.5|16410.5|16411.4|16409.4|16412.6|16410.6|16410.7|16408.7|62
1640947300000|2021-12-31 10:41:40|16411.5|16409.5|16411|16409|16411.6|16409.6|16411|16409|10
1640947310000|2021-12-31 10:41:50|16411.1|16409.1|16409.1|16407.1|16411.1|16409.1|16409|16407|32
1640947320000|2021-12-31 10:42:00|16409|16407|16408.9|16406.9|16409.2|16407.2|16407.9|16405.9|46
1640947330000|2021-12-31 10:42:10|16409.1|16407.1|16407.9|16405.9|16409.7|16407.7|16407.9|16405.9|11
1640947340000|2021-12-31 10:42:20|16406.7|16404.7|16406.6|16404.6|16406.7|16404.7|16405.9|16403.9|51
1640947350000|2021-12-31 10:42:30|16406.7|16404.7|16406.9|16404.9|16407.4|16405.4|16406.5|16404.5|11
1640947360000|2021-12-31 10:42:40|16406.6|16404.6|16406.5|16404.5|16406.9|16404.9|16406.2|16404.2|12
1640947370000|2021-12-31 10:42:50|16406.4|16404.4|16406.6|16404.6|16406.7|16404.7|16405.9|16403.9|2
1640947380000|2021-12-31 10:43:00|16406.5|16404.5|16408|16406|16408.2|16406.2|16406.5|16404.5|15
1640947390000|2021-12-31 10:43:10|16408.1|16406.1|16409.1|16407.1|16409.9|16407.9|16408|16406|15
1640947400000|2021-12-31 10:43:20|16409.2|16407.2|16409.1|16407.1|16409.6|16407.6|16409|16407|11
1640947410000|2021-12-31 10:43:30|16408.9|16406.9|16410.2|16408.2|16410.2|16408.2|16408.9|16406.9|3
1640947420000|2021-12-31 10:43:40|16410.1|16408.1|16410.5|16408.5|16410.5|16408.5|16409.6|16407.6|4
1640947430000|2021-12-31 10:43:50|16410.4|16408.4|16410.6|16408.6|16410.6|16408.6|16409.9|16407.9|21
1640947440000|2021-12-31 10:44:00|16410.5|16408.5|16411|16409|16411.2|16409.2|16410.4|16408.4|8
1640947450000|2021-12-31 10:44:10|16411.1|16409.1|16410.1|16408.1|16411.1|16409.1|16409.6|16407.6|6
1640947460000|2021-12-31 10:44:20|16409.2|16407.2|16409.2|16407.2|16409.4|16407.4|16409.2|16407.2|7
1640947470000|2021-12-31 10:44:30|16409.1|16407.1|16409.9|16407.9|16410|16408|16408.9|16406.9|2
1640947480000|2021-12-31 10:44:40|16410|16408|16410.1|16408.1|16410.1|16408.1|16410|16408|6
1640947490000|2021-12-31 10:44:50|16410|16408|16410.1|16408.1|16410.2|16408.2|16410|16408|2
1640947500000|2021-12-31 10:45:00|16410.2|16408.2|16411.6|16409.6|16411.9|16409.9|16410.2|16408.2|18
1640947510000|2021-12-31 10:45:10|16411.7|16409.7|16410.7|16408.7|16412|16410|16410.2|16408.2|8
1640947520000|2021-12-31 10:45:20|16410.6|16408.6|16409.6|16407.6|16410.6|16408.6|16409.6|16407.6|4
1640947530000|2021-12-31 10:45:30|16409.7|16407.7|16409.1|16407.1|16409.7|16407.7|16409.1|16407.1|4
1640947540000|2021-12-31 10:45:40|16409.2|16407.2|16409.7|16407.7|16410.4|16408.4|16409.1|16407.1|6
1640947550000|2021-12-31 10:45:50|16409.5|16407.5|16409|16407|16409.5|16407.5|16408.6|16406.6|3
1640947560000|2021-12-31 10:46:00|16409.1|16407.1|16409.6|16407.6|16409.6|16407.6|16409.1|16407.1|0
1640947570000|2021-12-31 10:46:10|16409.5|16407.5|16409.1|16407.1|16409.5|16407.5|16409.1|16407.1|0
1640947580000|2021-12-31 10:46:20|16409|16407|16408.5|16406.5|16409.1|16407.1|16408.1|16406.1|6
1640947590000|2021-12-31 10:46:30|16408.6|16406.6|16408.6|16406.6|16408.9|16406.9|16408.6|16406.6|2
1640947600000|2021-12-31 10:46:40|16408.7|16406.7|16408.2|16406.2|16408.9|16406.9|16408|16406|7
1640947610000|2021-12-31 10:46:50|16408.6|16406.6|16408.6|16406.6|16408.9|16406.9|16408.6|16406.6|3
1640947620000|2021-12-31 10:47:00|16408.5|16406.5|16408.4|16406.4|16408.5|16406.5|16408|16406|13
1640947630000|2021-12-31 10:47:10|16408.5|16406.5|16408.6|16406.6|16408.6|16406.6|16408.1|16406.1|8
1640947640000|2021-12-31 10:47:20|16409.1|16407.1|16409.4|16407.4|16409.4|16407.4|16409|16407|4
1640947650000|2021-12-31 10:47:30|16409.2|16407.2|16409.7|16407.7|16409.7|16407.7|16409|16407|1
1640947660000|2021-12-31 10:47:40|16409.6|16407.6|16409.7|16407.7|16409.7|16407.7|16409.2|16407.2|6
1640947670000|2021-12-31 10:47:50|16409.9|16407.9|16409.4|16407.4|16409.9|16407.9|16409.4|16407.4|5
1640947680000|2021-12-31 10:48:00|16409.5|16407.5|16409.7|16407.7|16409.7|16407.7|16409.5|16407.5|1
1640947690000|2021-12-31 10:48:10|16409.5|16407.5|16408.9|16406.9|16409.7|16407.7|16408.7|16406.7|7
1640947700000|2021-12-31 10:48:20|16408.7|16406.7|16408.2|16406.2|16408.7|16406.7|16408|16406|0
1640947710000|2021-12-31 10:48:30|16408.1|16406.1|16408.4|16406.4|16408.4|16406.4|16407.9|16405.9|5
1640947720000|2021-12-31 10:48:40|16408.2|16406.2|16408.2|16406.2|16408.4|16406.4|16408.1|16406.1|0
1640947730000|2021-12-31 10:48:50|16408.1|16406.1|16408.2|16406.2|16408.2|16406.2|16407.9|16405.9|7
1640947740000|2021-12-31 10:49:00|16408.4|16406.4|16408.5|16406.5|16408.5|16406.5|16407.9|16405.9|2
1640947750000|2021-12-31 10:49:10|16409.1|16407.1|16409|16407|16409.1|16407.1|16408.7|16406.7|8
1640947760000|2021-12-31 10:49:20|16408.9|16406.9|16408.5|16406.5|16408.9|16406.9|16408.5|16406.5|0
1640947770000|2021-12-31 10:49:30|16408.4|16406.4|16408.9|16406.9|16408.9|16406.9|16408.2|16406.2|5
1640947780000|2021-12-31 10:49:40|16408.7|16406.7|16408.5|16406.5|16408.7|16406.7|16408.4|16406.4|2
1640947790000|2021-12-31 10:49:50|16408.6|16406.6|16408.4|16406.4|16408.9|16406.9|16408.4|16406.4|1
1640947800000|2021-12-31 10:50:00|16408.5|16406.5|16409|16407|16409|16407|16408.5|16406.5|1
1640947810000|2021-12-31 10:50:10|16409.1|16407.1|16409|16407|16409.6|16407.6|16409|16407|3
1640947820000|2021-12-31 10:50:20|16409.4|16407.4|16409|16407|16409.4|16407.4|16408.7|16406.7|1
1640947840000|2021-12-31 10:50:40|16409.1|16407.1|16408.7|16406.7|16409.1|16407.1|16408.7|16406.7|2
1640947850000|2021-12-31 10:50:50|16408.9|16406.9|16408|16406|16408.9|16406.9|16407.2|16405.2|4
1640947860000|2021-12-31 10:51:00|16407.9|16405.9|16407.6|16405.6|16408.1|16406.1|16407.5|16405.5|9
1640947870000|2021-12-31 10:51:10|16407.4|16405.4|16407.4|16405.4|16407.6|16405.6|16407.4|16405.4|1
1640947880000|2021-12-31 10:51:20|16407.6|16405.6|16407.6|16405.6|16407.6|16405.6|16407.4|16405.4|0
1640947890000|2021-12-31 10:51:30|16407.7|16405.7|16408.6|16406.6|16408.6|16406.6|16407.7|16405.7|6
1640947900000|2021-12-31 10:51:40|16408.5|16406.5|16408.6|16406.6|16408.6|16406.6|16408.1|16406.1|3
1640947910000|2021-12-31 10:51:50|16408.7|16406.7|16408.9|16406.9|16408.9|16406.9|16408.7|16406.7|1
1640947920000|2021-12-31 10:52:00|16409|16407|16409.6|16407.6|16411|16409|16409|16407|17
1640947930000|2021-12-31 10:52:10|16409.7|16407.7|16410.4|16408.4|16410.6|16408.6|16409.7|16407.7|9
1640947940000|2021-12-31 10:52:20|16410.5|16408.5|16410.5|16408.5|16410.9|16408.9|16410.4|16408.4|8
1640947950000|2021-12-31 10:52:30|16410.4|16408.4|16410.5|16408.5|16410.5|16408.5|16410.4|16408.4|0
1640947960000|2021-12-31 10:52:40|16410.4|16408.4|16410.4|16408.4|16410.7|16408.7|16410.4|16408.4|6
1640947970000|2021-12-31 10:52:50|16410.2|16408.2|16410|16408|16410.2|16408.2|16409.5|16407.5|2
1640947980000|2021-12-31 10:53:00|16409.9|16407.9|16408.9|16406.9|16409.9|16407.9|16408.9|16406.9|5
1640947990000|2021-12-31 10:53:10|16408.7|16406.7|16410.6|16408.6|16410.6|16408.6|16408.7|16406.7|8
1640948000000|2021-12-31 10:53:20|16410.7|16408.7|16410.9|16408.9|16410.9|16408.9|16410.2|16408.2|3
1640948010000|2021-12-31 10:53:30|16411|16409|16411|16409|16411|16409|16411|16409|0
1640948020000|2021-12-31 10:53:40|16411.1|16409.1|16410.7|16408.7|16411.1|16409.1|16410.6|16408.6|4
1640948030000|2021-12-31 10:53:50|16410.9|16408.9|16410.1|16408.1|16411.1|16409.1|16410.1|16408.1|4
1640948040000|2021-12-31 10:54:00|16410|16408|16410.5|16408.5|16410.6|16408.6|16409.9|16407.9|0
1640948050000|2021-12-31 10:54:10|16410.4|16408.4|16410.1|16408.1|16410.5|16408.5|16410.1|16408.1|3
1640948060000|2021-12-31 10:54:20|16410.2|16408.2|16410|16408|16410.2|16408.2|16410|16408|2
1640948070000|2021-12-31 10:54:30|16410.1|16408.1|16410.1|16408.1|16410.1|16408.1|16410.1|16408.1|1
1640948080000|2021-12-31 10:54:40|16410.2|16408.2|16411.4|16409.4|16411.4|16409.4|16410.2|16408.2|5
1640948090000|2021-12-31 10:54:50|16411.1|16409.1|16410.4|16408.4|16411.1|16409.1|16410.4|16408.4|1
1640948100000|2021-12-31 10:55:00|16410.5|16408.5|16411.4|16409.4|16411.5|16409.5|16410.5|16408.5|5
1640948110000|2021-12-31 10:55:10|16411.1|16409.1|16411.6|16409.6|16411.6|16409.6|16411.1|16409.1|3
1640948120000|2021-12-31 10:55:20|16411.9|16409.9|16412.2|16410.2|16413.1|16411.1|16411.1|16409.1|20
1640948130000|2021-12-31 10:55:30|16412.4|16410.4|16412.6|16410.6|16412.6|16410.6|16411.7|16409.7|12
1640948140000|2021-12-31 10:55:40|16412.4|16410.4|16411.9|16409.9|16412.4|16410.4|16411.7|16409.7|6
1640948150000|2021-12-31 10:55:50|16412|16410|16411.9|16409.9|16412|16410|16411.9|16409.9|0
1640948160000|2021-12-31 10:56:00|16411.7|16409.7|16412|16410|16412|16410|16411.7|16409.7|3
1640948170000|2021-12-31 10:56:10|16412.1|16410.1|16412.1|16410.1|16412.2|16410.2|16412.1|16410.1|4
1640948180000|2021-12-31 10:56:20|16412.2|16410.2|16412.5|16410.5|16412.7|16410.7|16412.2|16410.2|3
1640948190000|2021-12-31 10:56:30|16412.4|16410.4|16412.5|16410.5|16412.5|16410.5|16412.2|16410.2|1
1640948200000|2021-12-31 10:56:40|16412.6|16410.6|16412.6|16410.6|16412.6|16410.6|16412.6|16410.6|0
1640948210000|2021-12-31 10:56:50|16412.2|16410.2|16412.9|16410.9|16413|16411|16412.2|16410.2|3
1640948220000|2021-12-31 10:57:00|16412.7|16410.7|16412.5|16410.5|16412.7|16410.7|16412.5|16410.5|4
1640948230000|2021-12-31 10:57:10|16412.6|16410.6|16412.6|16410.6|16412.6|16410.6|16412.6|16410.6|1
1640948240000|2021-12-31 10:57:20|16412.7|16410.7|16412.1|16410.1|16412.9|16410.9|16412.1|16410.1|11
1640948250000|2021-12-31 10:57:30|16412.2|16410.2|16412.2|16410.2|16412.4|16410.4|16412.2|16410.2|0
1640948260000|2021-12-31 10:57:40|16412.1|16410.1|16412.2|16410.2|16412.6|16410.6|16412.1|16410.1|2
1640948270000|2021-12-31 10:57:50|16412.1|16410.1|16412.6|16410.6|16412.6|16410.6|16412.1|16410.1|3
1640948280000|2021-12-31 10:58:00|16412.5|16410.5|16412.2|16410.2|16412.5|16410.5|16412.2|16410.2|0
1640948290000|2021-12-31 10:58:10|16412.1|16410.1|16412.7|16410.7|16412.7|16410.7|16411.9|16409.9|4
1640948300000|2021-12-31 10:58:20|16412.6|16410.6|16412.1|16410.1|16412.7|16410.7|16412|16410|5
1640948310000|2021-12-31 10:58:30|16412|16410|16411.4|16409.4|16412|16410|16411.2|16409.2|4
1640948320000|2021-12-31 10:58:40|16411.2|16409.2|16411.2|16409.2|16411.2|16409.2|16411.2|16409.2|0
1640948330000|2021-12-31 10:58:50|16411.1|16409.1|16410.4|16408.4|16411.1|16409.1|16410.2|16408.2|12
1640948340000|2021-12-31 10:59:00|16410.5|16408.5|16409.6|16407.6|16410.6|16408.6|16409.6|16407.6|12
1640948360000|2021-12-31 10:59:20|16409.5|16407.5|16408.9|16406.9|16409.5|16407.5|16408.6|16406.6|6
1640948370000|2021-12-31 10:59:30|16408.7|16406.7|16407.7|16405.7|16408.9|16406.9|16407.7|16405.7|18
1640948380000|2021-12-31 10:59:40|16408.1|16406.1|16408|16406|16408.4|16406.4|16407.7|16405.7|3
1640948390000|2021-12-31 10:59:50|16407.9|16405.9|16407.9|16405.9|16408.2|16406.2|16407.7|16405.7|6
1640948400000|2021-12-31 11:00:00|16408|16406|16408.9|16406.9|16409|16407|16406.2|16404.2|25
1640948410000|2021-12-31 11:00:10|16409.7|16407.7|16411.9|16409.9|16411.9|16409.9|16409.6|16407.6|22
1640948420000|2021-12-31 11:00:20|16412|16410|16411.2|16409.2|16412|16410|16411.2|16409.2|4
1640948430000|2021-12-31 11:00:30|16411.4|16409.4|16411.4|16409.4|16411.4|16409.4|16411.4|16409.4|3
1640948440000|2021-12-31 11:00:40|16411.2|16409.2|16411.2|16409.2|16411.2|16409.2|16411.2|16409.2|1
1640948450000|2021-12-31 11:00:50|16411.4|16409.4|16411.9|16409.9|16411.9|16409.9|16411.4|16409.4|1
1640948460000|2021-12-31 11:01:00|16411.7|16409.7|16411.9|16409.9|16411.9|16409.9|16411.7|16409.7|0
1640948470000|2021-12-31 11:01:10|16410|16408|16408.9|16406.9|16410|16408|16408.9|16406.9|9
1640948480000|2021-12-31 11:01:20|16409.4|16407.4|16409.7|16407.7|16409.7|16407.7|16409.1|16407.1|10
1640948490000|2021-12-31 11:01:30|16409.9|16407.9|16409.9|16407.9|16409.9|16407.9|16409.4|16407.4|3
1640948500000|2021-12-31 11:01:40|16410|16408|16409.9|16407.9|16410|16408|16409.9|16407.9|0
1640948510000|2021-12-31 11:01:50|16409.4|16407.4|16409.4|16407.4|16409.4|16407.4|16409.4|16407.4|2
1640948520000|2021-12-31 11:02:00|16409.2|16407.2|16409|16407|16409.2|16407.2|16408.9|16406.9|6
1640948530000|2021-12-31 11:02:10|16409.2|16407.2|16409.1|16407.1|16409.2|16407.2|16409.1|16407.1|1
1640948540000|2021-12-31 11:02:20|16409.2|16407.2|16408.9|16406.9|16409.2|16407.2|16408.6|16406.6|2
1640948550000|2021-12-31 11:02:30|16409|16407|16408.9|16406.9|16409|16407|16408.9|16406.9|2
1640948560000|2021-12-31 11:02:40|16409.6|16407.6|16409.6|16407.6|16409.6|16407.6|16409.6|16407.6|12
1640948570000|2021-12-31 11:02:50|16408.9|16406.9|16409.1|16407.1|16409.1|16407.1|16408.2|16406.2|8
1640948580000|2021-12-31 11:03:00|16409.2|16407.2|16409.6|16407.6|16409.6|16407.6|16409.1|16407.1|0
1640948590000|2021-12-31 11:03:10|16409.9|16407.9|16409.1|16407.1|16410|16408|16409.1|16407.1|7
1640948600000|2021-12-31 11:03:20|16409.2|16407.2|16409.2|16407.2|16409.2|16407.2|16409.2|16407.2|0
1640948610000|2021-12-31 11:03:30|16409.1|16407.1|16409.1|16407.1|16409.1|16407.1|16409.1|16407.1|0
1640948630000|2021-12-31 11:03:50|16407.6|16405.6|16407.9|16405.9|16408.1|16406.1|16407.1|16405.1|10
1640948640000|2021-12-31 11:04:00|16408|16406|16406.6|16404.6|16408|16406|16406.6|16404.6|2
1640948650000|2021-12-31 11:04:10|16406.5|16404.5|16406.5|16404.5|16406.6|16404.6|16406.5|16404.5|0
1640948660000|2021-12-31 11:04:20|16406.6|16404.6|16407|16405|16407|16405|16406.6|16404.6|2
1640948670000|2021-12-31 11:04:30|16406.6|16404.6|16406.5|16404.5|16406.6|16404.6|16406.5|16404.5|3
1640948680000|2021-12-31 11:04:40|16406.7|16404.7|16406.6|16404.6|16407|16405|16405.6|16403.6|23
1640948690000|2021-12-31 11:04:50|16406.5|16404.5|16405.5|16403.5|16406.5|16404.5|16405.4|16403.4|9
1640948700000|2021-12-31 11:05:00|16405.4|16403.4|16402.4|16400.4|16405.4|16403.4|16399.2|16397.2|137
1640948710000|2021-12-31 11:05:10|16402.2|16400.2|16400|16398|16402.4|16400.4|16400|16398|12
1640948720000|2021-12-31 11:05:20|16399.9|16397.9|16397.7|16395.7|16400.1|16398.1|16397|16395|74
1640948730000|2021-12-31 11:05:30|16397.6|16395.6|16399.2|16397.2|16399.2|16397.2|16397.6|16395.6|19
1640948740000|2021-12-31 11:05:40|16399.1|16397.1|16398.7|16396.7|16400|16398|16398.7|16396.7|12
1640948750000|2021-12-31 11:05:50|16398.6|16396.6|16399.1|16397.1|16399.4|16397.4|16398|16396|16
1640948760000|2021-12-31 11:06:00|16399|16397|16399.4|16397.4|16399.4|16397.4|16398.9|16396.9|3
1640948770000|2021-12-31 11:06:10|16399.5|16397.5|16400.7|16398.7|16400.7|16398.7|16399.4|16397.4|21
1640948780000|2021-12-31 11:06:20|16400.4|16398.4|16399.7|16397.7|16401.1|16399.1|16399.5|16397.5|10
1640948790000|2021-12-31 11:06:30|16399.6|16397.6|16399|16397|16399.9|16397.9|16398.2|16396.2|11
1640948800000|2021-12-31 11:06:40|16399.1|16397.1|16395.4|16393.4|16399.1|16397.1|16395.4|16393.4|42
1640948810000|2021-12-31 11:06:50|16395.1|16393.1|16395.2|16393.2|16395.9|16393.9|16395|16393|21
1640948820000|2021-12-31 11:07:00|16395.1|16393.1|16395.2|16393.2|16396.4|16394.4|16394.9|16392.9|29
1640948830000|2021-12-31 11:07:10|16395.4|16393.4|16394.4|16392.4|16396|16394|16393.9|16391.9|39
1640948840000|2021-12-31 11:07:20|16394.6|16392.6|16394.1|16392.1|16394.9|16392.9|16394.1|16392.1|27
1640948850000|2021-12-31 11:07:30|16394|16392|16394.5|16392.5|16394.9|16392.9|16393.7|16391.7|41
1640948860000|2021-12-31 11:07:40|16394.6|16392.6|16393.7|16391.7|16394.6|16392.6|16393.5|16391.5|10
1640948870000|2021-12-31 11:07:50|16394.4|16392.4|16393.4|16391.4|16394.4|16392.4|16393.4|16391.4|7
1640948880000|2021-12-31 11:08:00|16393.1|16391.1|16392.4|16390.4|16393.2|16391.2|16392|16390|33
1640948890000|2021-12-31 11:08:10|16392.1|16390.1|16393.9|16391.9|16394|16392|16392.1|16390.1|31
1640948900000|2021-12-31 11:08:20|16394.1|16392.1|16395.1|16393.1|16396.1|16394.1|16394.1|16392.1|17
1640948910000|2021-12-31 11:08:30|16395.2|16393.2|16395.1|16393.1|16395.4|16393.4|16394.6|16392.6|9
1640948920000|2021-12-31 11:08:40|16395|16393|16395|16393|16395.5|16393.5|16394.9|16392.9|9
1640948930000|2021-12-31 11:08:50|16395.4|16393.4|16395|16393|16395.4|16393.4|16394.9|16392.9|9
1640948940000|2021-12-31 11:09:00|16394.9|16392.9|16394.7|16392.7|16395|16393|16394.2|16392.2|5
1640948950000|2021-12-31 11:09:10|16394.9|16392.9|16395.1|16393.1|16395.6|16393.6|16394.9|16392.9|10
1640948960000|2021-12-31 11:09:20|16395.2|16393.2|16395.1|16393.1|16395.4|16393.4|16395|16393|1
1640948970000|2021-12-31 11:09:30|16395.4|16393.4|16395.6|16393.6|16395.6|16393.6|16395.2|16393.2|9
1640948980000|2021-12-31 11:09:40|16395.5|16393.5|16395.4|16393.4|16395.7|16393.7|16395.1|16393.1|6
1640948990000|2021-12-31 11:09:50|16395.5|16393.5|16395.6|16393.6|16395.9|16393.9|16395.4|16393.4|5
1640949000000|2021-12-31 11:10:00|16395.7|16393.7|16395.4|16393.4|16395.7|16393.7|16395|16393|5
1640949010000|2021-12-31 11:10:10|16395.7|16393.7|16395.1|16393.1|16395.7|16393.7|16395.1|16393.1|1
1640949020000|2021-12-31 11:10:20|16395|16393|16395.4|16393.4|16395.4|16393.4|16394.6|16392.6|9
1640949030000|2021-12-31 11:10:30|16395.2|16393.2|16395.6|16393.6|16395.7|16393.7|16395.1|16393.1|7
1640949040000|2021-12-31 11:10:40|16395.7|16393.7|16396|16394|16396.1|16394.1|16395.7|16393.7|2
1640949050000|2021-12-31 11:10:50|16396.1|16394.1|16396.4|16394.4|16397.1|16395.1|16396.1|16394.1|23
1640949060000|2021-12-31 11:11:00|16396.5|16394.5|16397.1|16395.1|16397.1|16395.1|16396.4|16394.4|4
1640949070000|2021-12-31 11:11:10|16397|16395|16396.7|16394.7|16397|16395|16396.6|16394.6|2
1640949080000|2021-12-31 11:11:20|16396.9|16394.9|16397.2|16395.2|16397.5|16395.5|16396.9|16394.9|0
1640949090000|2021-12-31 11:11:30|16397.4|16395.4|16397.4|16395.4|16397.4|16395.4|16397.4|16395.4|0
1640949100000|2021-12-31 11:11:40|16397.5|16395.5|16397.1|16395.1|16398|16396|16397.1|16395.1|5
1640949110000|2021-12-31 11:11:50|16396.4|16394.4|16396.9|16394.9|16397|16395|16396.4|16394.4|5
1640949120000|2021-12-31 11:12:00|16397|16395|16397.9|16395.9|16398|16396|16396.9|16394.9|1
1640949130000|2021-12-31 11:12:10|16398.1|16396.1|16398.5|16396.5|16398.6|16396.6|16397.9|16395.9|20
1640949140000|2021-12-31 11:12:20|16397.5|16395.5|16398|16396|16398|16396|16396.9|16394.9|20
1640949150000|2021-12-31 11:12:30|16398.1|16396.1|16398.2|16396.2|16398.2|16396.2|16398|16396|0
1640949160000|2021-12-31 11:12:40|16398.4|16396.4|16398.1|16396.1|16398.4|16396.4|16398.1|16396.1|0
1640949170000|2021-12-31 11:12:50|16398|16396|16396.4|16394.4|16398|16396|16396.4|16394.4|8
1640949180000|2021-12-31 11:13:00|16397.4|16395.4|16396.9|16394.9|16397.6|16395.6|16396.9|16394.9|7
1640949190000|2021-12-31 11:13:10|16397.1|16395.1|16397.1|16395.1|16397.2|16395.2|16397|16395|1
1640949200000|2021-12-31 11:13:20|16398.9|16396.9|16398.4|16396.4|16398.9|16396.9|16398|16396|18
1640949210000|2021-12-31 11:13:30|16398.2|16396.2|16397.5|16395.5|16398.2|16396.2|16397.5|16395.5|2
1640949220000|2021-12-31 11:13:40|16397.9|16395.9|16397.6|16395.6|16398.1|16396.1|16397.5|16395.5|4
1640949230000|2021-12-31 11:13:50|16397.7|16395.7|16398.4|16396.4|16398.4|16396.4|16397.7|16395.7|15
1640949240000|2021-12-31 11:14:00|16398.5|16396.5|16397|16395|16398.5|16396.5|16397|16395|16
1640949250000|2021-12-31 11:14:10|16397.1|16395.1|16397.1|16395.1|16397.1|16395.1|16397.1|16395.1|1
1640949260000|2021-12-31 11:14:20|16397.4|16395.4|16397.2|16395.2|16397.4|16395.4|16396.9|16394.9|4
1640949270000|2021-12-31 11:14:30|16397.4|16395.4|16397.4|16395.4|16397.4|16395.4|16397.4|16395.4|0
1640949280000|2021-12-31 11:14:40|16397.1|16395.1|16397.9|16395.9|16397.9|16395.9|16397.1|16395.1|9
1640949290000|2021-12-31 11:14:50|16397.7|16395.7|16399.4|16397.4|16399.4|16397.4|16397.5|16395.5|4
1640949300000|2021-12-31 11:15:00|16399.5|16397.5|16399.7|16397.7|16400.1|16398.1|16399.4|16397.4|12
1640949310000|2021-12-31 11:15:10|16399.2|16397.2|16399.6|16397.6|16399.7|16397.7|16399.1|16397.1|1
1640949320000|2021-12-31 11:15:20|16399.4|16397.4|16400|16398|16400|16398|16399.4|16397.4|2
1640949330000|2021-12-31 11:15:30|16400.1|16398.1|16400.5|16398.5|16400.5|16398.5|16400.1|16398.1|5
1640949340000|2021-12-31 11:15:40|16400.4|16398.4|16400.5|16398.5|16400.5|16398.5|16400.4|16398.4|4
1640949350000|2021-12-31 11:15:50|16400.9|16398.9|16401.4|16399.4|16401.4|16399.4|16400.7|16398.7|18
1640949360000|2021-12-31 11:16:00|16401.2|16399.2|16401.4|16399.4|16401.5|16399.5|16400.9|16398.9|12
1640949370000|2021-12-31 11:16:10|16401.5|16399.5|16401.4|16399.4|16401.5|16399.5|16401.4|16399.4|3
1640949380000|2021-12-31 11:16:20|16401.5|16399.5|16402.1|16400.1|16403.2|16401.2|16401.5|16399.5|13
1640949390000|2021-12-31 11:16:30|16402.2|16400.2|16402.5|16400.5|16402.6|16400.6|16402.1|16400.1|5
1640949400000|2021-12-31 11:16:40|16402.6|16400.6|16403.2|16401.2|16403.2|16401.2|16402.5|16400.5|4
1640949410000|2021-12-31 11:16:50|16403.4|16401.4|16403.9|16401.9|16404|16402|16403.4|16401.4|14
1640949420000|2021-12-31 11:17:00|16403.7|16401.7|16403.4|16401.4|16404.4|16402.4|16403.4|16401.4|18
1640949430000|2021-12-31 11:17:10|16403.6|16401.6|16403.6|16401.6|16403.7|16401.7|16403.4|16401.4|12
1640949440000|2021-12-31 11:17:20|16403.7|16401.7|16403.4|16401.4|16404.1|16402.1|16403.4|16401.4|3
1640949450000|2021-12-31 11:17:30|16403.1|16401.1|16403.6|16401.6|16403.9|16401.9|16403.1|16401.1|5
1640949460000|2021-12-31 11:17:40|16403.5|16401.5|16402.5|16400.5|16403.6|16401.6|16402.5|16400.5|16
1640949470000|2021-12-31 11:17:50|16402.4|16400.4|16402.7|16400.7|16402.7|16400.7|16402.2|16400.2|4
1640949480000|2021-12-31 11:18:00|16402.6|16400.6|16401.6|16399.6|16402.9|16400.9|16401.6|16399.6|20
1640949490000|2021-12-31 11:18:10|16401.5|16399.5|16401.9|16399.9|16402.6|16400.6|16401.5|16399.5|40
1640949500000|2021-12-31 11:18:20|16401.6|16399.6|16401.6|16399.6|16402.2|16400.2|16401.5|16399.5|5
1640949510000|2021-12-31 11:18:30|16401.7|16399.7|16401.6|16399.6|16401.9|16399.9|16401.6|16399.6|0
1640949520000|2021-12-31 11:18:40|16401.9|16399.9|16402|16400|16402|16400|16401.6|16399.6|1
1640949530000|2021-12-31 11:18:50|16401.9|16399.9|16401.9|16399.9|16401.9|16399.9|16401|16399|3
1640949540000|2021-12-31 11:19:00|16402|16400|16402.2|16400.2|16402.4|16400.4|16401.9|16399.9|2
1640949550000|2021-12-31 11:19:10|16402.1|16400.1|16401.1|16399.1|16402.1|16400.1|16400.9|16398.9|6
1640949560000|2021-12-31 11:19:20|16401.2|16399.2|16401.5|16399.5|16401.9|16399.9|16400.9|16398.9|8
1640949570000|2021-12-31 11:19:30|16401.6|16399.6|16401.9|16399.9|16401.9|16399.9|16401.5|16399.5|0
1640949580000|2021-12-31 11:19:40|16402|16400|16401.6|16399.6|16402.4|16400.4|16401.4|16399.4|6
1640949590000|2021-12-31 11:19:50|16401.7|16399.7|16402.1|16400.1|16402.1|16400.1|16401.6|16399.6|0
1640949600000|2021-12-31 11:20:00|16402.4|16400.4|16402.1|16400.1|16402.5|16400.5|16402|16400|2
1640949610000|2021-12-31 11:20:10|16401.9|16399.9|16402|16400|16402.2|16400.2|16401.9|16399.9|2
1640949620000|2021-12-31 11:20:20|16402.1|16400.1|16402.4|16400.4|16402.4|16400.4|16402|16400|6
1640949630000|2021-12-31 11:20:30|16402.1|16400.1|16402.4|16400.4|16402.4|16400.4|16402|16400|2
1640949650000|2021-12-31 11:20:50|16401.5|16399.5|16401.4|16399.4|16401.6|16399.6|16401.4|16399.4|8
1640949660000|2021-12-31 11:21:00|16401.9|16399.9|16403.6|16401.6|16403.9|16401.9|16401.9|16399.9|12
1640949670000|2021-12-31 11:21:10|16403.7|16401.7|16403.6|16401.6|16403.9|16401.9|16403.4|16401.4|10
1640949680000|2021-12-31 11:21:20|16403.7|16401.7|16403.7|16401.7|16404.4|16402.4|16403.6|16401.6|18
1640949690000|2021-12-31 11:21:30|16403.6|16401.6|16403.5|16401.5|16403.9|16401.9|16403.4|16401.4|3
1640949700000|2021-12-31 11:21:40|16403.6|16401.6|16403.6|16401.6|16403.6|16401.6|16403.6|16401.6|0
1640949710000|2021-12-31 11:21:50|16403.5|16401.5|16403.6|16401.6|16403.9|16401.9|16403.5|16401.5|2
1640949720000|2021-12-31 11:22:00|16403.5|16401.5|16403.7|16401.7|16403.9|16401.9|16403.5|16401.5|2
1640949730000|2021-12-31 11:22:10|16403.9|16401.9|16404|16402|16404.9|16402.9|16403.9|16401.9|9
1640949740000|2021-12-31 11:22:20|16403.9|16401.9|16403.9|16401.9|16404.4|16402.4|16403.5|16401.5|7
1640949750000|2021-12-31 11:22:30|16404|16402|16404|16402|16404|16402|16403.7|16401.7|3
1640949760000|2021-12-31 11:22:40|16403.7|16401.7|16403.9|16401.9|16404|16402|16403.7|16401.7|10
1640949770000|2021-12-31 11:22:50|16403.7|16401.7|16404|16402|16404|16402|16403.7|16401.7|1
1640949780000|2021-12-31 11:23:00|16403.9|16401.9|16404.4|16402.4|16404.5|16402.5|16403.7|16401.7|9
1640949790000|2021-12-31 11:23:10|16404.6|16402.6|16404.4|16402.4|16404.6|16402.6|16404.4|16402.4|3
1640949800000|2021-12-31 11:23:20|16404.6|16402.6|16404.1|16402.1|16404.6|16402.6|16404.1|16402.1|0
1640949810000|2021-12-31 11:23:30|16404.2|16402.2|16404.1|16402.1|16404.2|16402.2|16404.1|16402.1|0
1640949820000|2021-12-31 11:23:40|16404|16402|16403.2|16401.2|16404|16402|16403.2|16401.2|6
1640949830000|2021-12-31 11:23:50|16403.1|16401.1|16403.6|16401.6|16403.6|16401.6|16402.9|16400.9|3
1640949840000|2021-12-31 11:24:00|16403.5|16401.5|16403.7|16401.7|16403.9|16401.9|16403.4|16401.4|0
1640949850000|2021-12-31 11:24:10|16404.2|16402.2|16403.9|16401.9|16404.4|16402.4|16403.5|16401.5|17
1640949860000|2021-12-31 11:24:20|16403.7|16401.7|16403.4|16401.4|16403.7|16401.7|16402.9|16400.9|4
1640949870000|2021-12-31 11:24:30|16403.2|16401.2|16402.9|16400.9|16403.2|16401.2|16402.7|16400.7|1
1640949880000|2021-12-31 11:24:40|16402.6|16400.6|16403.1|16401.1|16403.1|16401.1|16402.4|16400.4|4
1640949890000|2021-12-31 11:24:50|16403|16401|16403.1|16401.1|16403.1|16401.1|16402.6|16400.6|2
1640949900000|2021-12-31 11:25:00|16403.2|16401.2|16403|16401|16403.2|16401.2|16403|16401|0
1640949910000|2021-12-31 11:25:10|16402.5|16400.5|16402.1|16400.1|16402.6|16400.6|16402.1|16400.1|7
1640949920000|2021-12-31 11:25:20|16402.2|16400.2|16402.9|16400.9|16402.9|16400.9|16402.2|16400.2|1
1640949930000|2021-12-31 11:25:30|16402.7|16400.7|16402.1|16400.1|16402.7|16400.7|16402.1|16400.1|0
1640949950000|2021-12-31 11:25:50|16402|16400|16400.2|16398.2|16402|16400|16400.2|16398.2|20
1640949960000|2021-12-31 11:26:00|16400.1|16398.1|16401.1|16399.1|16401.1|16399.1|16399.9|16397.9|8
1640949970000|2021-12-31 11:26:10|16401.4|16399.4|16402.6|16400.6|16402.9|16400.9|16401|16399|8
1640949980000|2021-12-31 11:26:20|16402.7|16400.7|16403.2|16401.2|16403.4|16401.4|16402.7|16400.7|7
1640949990000|2021-12-31 11:26:30|16403.4|16401.4|16403.4|16401.4|16403.6|16401.6|16403.4|16401.4|6
1640950000000|2021-12-31 11:26:40|16403.2|16401.2|16403.9|16401.9|16403.9|16401.9|16403.2|16401.2|4
1640950010000|2021-12-31 11:26:50|16404|16402|16404.2|16402.2|16404.2|16402.2|16403.9|16401.9|0
1640950020000|2021-12-31 11:27:00|16404.9|16402.9|16406.4|16404.4|16407.2|16405.2|16404.6|16402.6|72
1640950030000|2021-12-31 11:27:10|16406.5|16404.5|16405.6|16403.6|16406.7|16404.7|16405.4|16403.4|31
1640950040000|2021-12-31 11:27:20|16405.7|16403.7|16407.2|16405.2|16407.2|16405.2|16405.7|16403.7|63
1640950050000|2021-12-31 11:27:30|16408|16406|16407.6|16405.6|16408.4|16406.4|16407.6|16405.6|19
1640950060000|2021-12-31 11:27:40|16407.7|16405.7|16407.9|16405.9|16408.4|16406.4|16407.6|16405.6|5
1640950070000|2021-12-31 11:27:50|16407.7|16405.7|16407.4|16405.4|16407.7|16405.7|16407.2|16405.2|9
1640950080000|2021-12-31 11:28:00|16407.5|16405.5|16408.7|16406.7|16408.9|16406.9|16407.5|16405.5|8
1640950090000|2021-12-31 11:28:10|16408.6|16406.6|16408|16406|16408.6|16406.6|16407.9|16405.9|1
1640950100000|2021-12-31 11:28:20|16408.1|16406.1|16408|16406|16408.4|16406.4|16407.9|16405.9|5
1640950110000|2021-12-31 11:28:30|16408.1|16406.1|16407.9|16405.9|16408.1|16406.1|16407.9|16405.9|0
1640950140000|2021-12-31 11:29:00|16408.1|16406.1|16407.2|16405.2|16408.4|16406.4|16407.2|16405.2|2
1640950150000|2021-12-31 11:29:10|16407.1|16405.1|16406.1|16404.1|16407.4|16405.4|16406.1|16404.1|8
1640950160000|2021-12-31 11:29:20|16406.2|16404.2|16406.4|16404.4|16406.7|16404.7|16406.1|16404.1|0
1640950170000|2021-12-31 11:29:30|16406.7|16404.7|16406.2|16404.2|16406.7|16404.7|16406.1|16404.1|11
1640950190000|2021-12-31 11:29:50|16406.1|16404.1|16406.5|16404.5|16406.5|16404.5|16406.1|16404.1|4
1640950200000|2021-12-31 11:30:00|16406.4|16404.4|16406.9|16404.9|16406.9|16404.9|16406.1|16404.1|1
1640950210000|2021-12-31 11:30:10|16406.6|16404.6|16406.2|16404.2|16406.6|16404.6|16406.1|16404.1|11
1640950220000|2021-12-31 11:30:20|16406.4|16404.4|16406.6|16404.6|16406.6|16404.6|16406.4|16404.4|0
1640950230000|2021-12-31 11:30:30|16406.5|16404.5|16406.5|16404.5|16406.6|16404.6|16406.5|16404.5|0
1640950240000|2021-12-31 11:30:40|16406.6|16404.6|16406.5|16404.5|16406.6|16404.6|16406.4|16404.4|1
1640950250000|2021-12-31 11:30:50|16406.4|16404.4|16405.9|16403.9|16406.4|16404.4|16405.9|16403.9|2
1640950260000|2021-12-31 11:31:00|16405.7|16403.7|16405.2|16403.2|16405.7|16403.7|16405|16403|7
1640950270000|2021-12-31 11:31:10|16405.4|16403.4|16405.7|16403.7|16405.7|16403.7|16405.4|16403.4|0
1640950280000|2021-12-31 11:31:20|16405.6|16403.6|16405.9|16403.9|16405.9|16403.9|16405.6|16403.6|0
1640950290000|2021-12-31 11:31:30|16405.7|16403.7|16405.7|16403.7|16405.7|16403.7|16405.7|16403.7|1
1640950300000|2021-12-31 11:31:40|16405.6|16403.6|16405.6|16403.6|16405.7|16403.7|16405.4|16403.4|1
1640950310000|2021-12-31 11:31:50|16405.7|16403.7|16405.7|16403.7|16405.7|16403.7|16405.7|16403.7|7
1640950320000|2021-12-31 11:32:00|16405.5|16403.5|16405.7|16403.7|16405.9|16403.9|16405.4|16403.4|7
1640950330000|2021-12-31 11:32:10|16405.6|16403.6|16406.6|16404.6|16406.6|16404.6|16405.6|16403.6|4
1640950340000|2021-12-31 11:32:20|16406.7|16404.7|16406.5|16404.5|16406.7|16404.7|16406.5|16404.5|0
1640950350000|2021-12-31 11:32:30|16405.7|16403.7|16406.7|16404.7|16406.7|16404.7|16405.7|16403.7|12
1640950360000|2021-12-31 11:32:40|16406.9|16404.9|16406.9|16404.9|16406.9|16404.9|16406.7|16404.7|0
1640950370000|2021-12-31 11:32:50|16406.7|16404.7|16405|16403|16406.7|16404.7|16405|16403|7
1640950380000|2021-12-31 11:33:00|16404.9|16402.9|16404.6|16402.6|16405.4|16403.4|16404.5|16402.5|5
1640950390000|2021-12-31 11:33:10|16404.5|16402.5|16403.6|16401.6|16404.6|16402.6|16403.6|16401.6|7
1640950400000|2021-12-31 11:33:20|16403.5|16401.5|16403.9|16401.9|16404.1|16402.1|16403.5|16401.5|3
1640950410000|2021-12-31 11:33:30|16404|16402|16404|16402|16404.1|16402.1|16403.9|16401.9|2
1640950420000|2021-12-31 11:33:40|16403.9|16401.9|16403.9|16401.9|16404|16402|16403.7|16401.7|2
1640950430000|2021-12-31 11:33:50|16404|16402|16404|16402|16404.4|16402.4|16404|16402|0
1640950440000|2021-12-31 11:34:00|16404.1|16402.1|16403.4|16401.4|16404.2|16402.2|16403.4|16401.4|7
1640950450000|2021-12-31 11:34:10|16404.1|16402.1|16403.5|16401.5|16404.1|16402.1|16403.5|16401.5|16
1640950460000|2021-12-31 11:34:20|16403.4|16401.4|16403.4|16401.4|16403.5|16401.5|16403.2|16401.2|1
1640950470000|2021-12-31 11:34:30|16403.2|16401.2|16403.1|16401.1|16403.2|16401.2|16403|16401|3
1640950480000|2021-12-31 11:34:40|16403|16401|16403|16401|16403.1|16401.1|16403|16401|0
1640950490000|2021-12-31 11:34:50|16402.9|16400.9|16403|16401|16403|16401|16402.9|16400.9|1
1640950500000|2021-12-31 11:35:00|16403.5|16401.5|16403.1|16401.1|16403.5|16401.5|16403.1|16401.1|10
1640950510000|2021-12-31 11:35:10|16403|16401|16403|16401|16403|16401|16403|16401|0
1640950520000|2021-12-31 11:35:20|16402.9|16400.9|16403.1|16401.1|16403.4|16401.4|16402.9|16400.9|3
1640950530000|2021-12-31 11:35:30|16402.5|16400.5|16402.4|16400.4|16402.5|16400.5|16402.4|16400.4|2
1640950540000|2021-12-31 11:35:40|16401.6|16399.6|16401.2|16399.2|16401.7|16399.7|16400.9|16398.9|17
1640950550000|2021-12-31 11:35:50|16401.1|16399.1|16400.9|16398.9|16401.1|16399.1|16400.6|16398.6|9
1640950560000|2021-12-31 11:36:00|16400.7|16398.7|16401.1|16399.1|16401.4|16399.4|16400.7|16398.7|1
1640950570000|2021-12-31 11:36:10|16401.4|16399.4|16401.6|16399.6|16401.6|16399.6|16401.2|16399.2|4
1640950580000|2021-12-31 11:36:20|16401.9|16399.9|16401.2|16399.2|16402.1|16400.1|16401.2|16399.2|2
1640950590000|2021-12-31 11:36:30|16401.1|16399.1|16401.1|16399.1|16401.1|16399.1|16401.1|16399.1|2
1640950600000|2021-12-31 11:36:40|16401|16399|16401.4|16399.4|16401.4|16399.4|16401|16399|2
1640950610000|2021-12-31 11:36:50|16401.2|16399.2|16401.4|16399.4|16401.4|16399.4|16401.2|16399.2|2
1640950620000|2021-12-31 11:37:00|16402|16400|16402.1|16400.1|16403.1|16401.1|16402|16400|12
1640950630000|2021-12-31 11:37:10|16402.2|16400.2|16403|16401|16403.1|16401.1|16402.1|16400.1|3
1640950640000|2021-12-31 11:37:20|16403.1|16401.1|16401.4|16399.4|16403.1|16401.1|16401.4|16399.4|7
1640950650000|2021-12-31 11:37:30|16401.5|16399.5|16400.6|16398.6|16401.5|16399.5|16400.4|16398.4|5
1640950660000|2021-12-31 11:37:40|16400.5|16398.5|16400.4|16398.4|16400.5|16398.5|16400.1|16398.1|7
1640950670000|2021-12-31 11:37:50|16400.5|16398.5|16400.4|16398.4|16401.2|16399.2|16400.4|16398.4|4
1640950680000|2021-12-31 11:38:00|16400.2|16398.2|16401.1|16399.1|16401.1|16399.1|16400.2|16398.2|4
1640950690000|2021-12-31 11:38:10|16401|16399|16400.7|16398.7|16401.1|16399.1|16400.6|16398.6|1
1640950700000|2021-12-31 11:38:20|16401.4|16399.4|16402.1|16400.1|16402.1|16400.1|16401.4|16399.4|1
1640950710000|2021-12-31 11:38:30|16402.2|16400.2|16402.4|16400.4|16402.4|16400.4|16402.1|16400.1|0
1640950720000|2021-12-31 11:38:40|16402.2|16400.2|16402.2|16400.2|16402.2|16400.2|16402.2|16400.2|0
1640950730000|2021-12-31 11:38:50|16402.5|16400.5|16402.5|16400.5|16402.5|16400.5|16402.2|16400.2|0
1640950740000|2021-12-31 11:39:00|16402.9|16400.9|16402.4|16400.4|16402.9|16400.9|16402.4|16400.4|2
1640950750000|2021-12-31 11:39:10|16402.6|16400.6|16402.2|16400.2|16402.6|16400.6|16402.2|16400.2|1
1640950760000|2021-12-31 11:39:20|16401.9|16399.9|16401.7|16399.7|16402.1|16400.1|16401.1|16399.1|7
1640950770000|2021-12-31 11:39:30|16401.6|16399.6|16401.1|16399.1|16401.6|16399.6|16401.1|16399.1|0
1640950780000|2021-12-31 11:39:40|16401|16399|16401.6|16399.6|16401.6|16399.6|16401|16399|4
1640950790000|2021-12-31 11:39:50|16401.5|16399.5|16401.4|16399.4|16401.5|16399.5|16401|16399|0
1640950800000|2021-12-31 11:40:00|16401.5|16399.5|16401.4|16399.4|16401.6|16399.6|16401.1|16399.1|3
1640950810000|2021-12-31 11:40:10|16401.1|16399.1|16402.6|16400.6|16402.6|16400.6|16401.1|16399.1|2
1640950820000|2021-12-31 11:40:20|16402.7|16400.7|16402.6|16400.6|16403.1|16401.1|16401.9|16399.9|17
1640950830000|2021-12-31 11:40:30|16402.7|16400.7|16402.9|16400.9|16403|16401|16402.6|16400.6|0
1640950840000|2021-12-31 11:40:40|16402.6|16400.6|16403.4|16401.4|16403.4|16401.4|16402.5|16400.5|8
1640950850000|2021-12-31 11:40:50|16403.5|16401.5|16403.4|16401.4|16403.9|16401.9|16403.4|16401.4|4
1640950860000|2021-12-31 11:41:00|16403.2|16401.2|16403.4|16401.4|16403.4|16401.4|16403.2|16401.2|1
1640950870000|2021-12-31 11:41:10|16403.9|16401.9|16404.9|16402.9|16404.9|16402.9|16403.9|16401.9|3
1640950880000|2021-12-31 11:41:20|16405|16403|16405.5|16403.5|16405.6|16403.6|16405|16403|11
1640950890000|2021-12-31 11:41:30|16405.6|16403.6|16403.9|16401.9|16405.6|16403.6|16403.7|16401.7|12
1640950900000|2021-12-31 11:41:40|16403.7|16401.7|16403.6|16401.6|16403.9|16401.9|16403.6|16401.6|2
1640950910000|2021-12-31 11:41:50|16403.4|16401.4|16404.6|16402.6|16405|16403|16403.4|16401.4|6
1640950920000|2021-12-31 11:42:00|16404.7|16402.7|16405.1|16403.1|16405.6|16403.6|16404.7|16402.7|9
1640950930000|2021-12-31 11:42:10|16405.2|16403.2|16405.4|16403.4|16405.4|16403.4|16405.1|16403.1|0
1640950940000|2021-12-31 11:42:20|16405.6|16403.6|16405.1|16403.1|16405.6|16403.6|16404.6|16402.6|7
1640950950000|2021-12-31 11:42:30|16405|16403|16405.6|16403.6|16405.6|16403.6|16404.7|16402.7|4
1640950960000|2021-12-31 11:42:40|16405.4|16403.4|16404.4|16402.4|16405.4|16403.4|16404.2|16402.2|11
1640950970000|2021-12-31 11:42:50|16403.9|16401.9|16403.9|16401.9|16403.9|16401.9|16403.5|16401.5|0
1640950980000|2021-12-31 11:43:00|16404|16402|16402.2|16400.2|16404|16402|16402.2|16400.2|7
1640950990000|2021-12-31 11:43:10|16402.4|16400.4|16402.6|16400.6|16402.6|16400.6|16402.4|16400.4|2
1640951000000|2021-12-31 11:43:20|16402.9|16400.9|16403.1|16401.1|16403.1|16401.1|16402.9|16400.9|0
1640951010000|2021-12-31 11:43:30|16403|16401|16402.6|16400.6|16403|16401|16402.6|16400.6|0
1640951020000|2021-12-31 11:43:40|16402.7|16400.7|16402.6|16400.6|16402.7|16400.7|16402.2|16400.2|5
1640951030000|2021-12-31 11:43:50|16402.5|16400.5|16402.4|16400.4|16402.5|16400.5|16402.4|16400.4|0
1640951040000|2021-12-31 11:44:00|16402.1|16400.1|16401.6|16399.6|16402.1|16400.1|16401.5|16399.5|7
1640951050000|2021-12-31 11:44:10|16402|16400|16401|16399|16402|16400|16401|16399|2
1640951060000|2021-12-31 11:44:20|16400.9|16398.9|16401.2|16399.2|16401.4|16399.4|16400.7|16398.7|3
1640951070000|2021-12-31 11:44:30|16401.1|16399.1|16401.1|16399.1|16401.1|16399.1|16400.9|16398.9|2
1640951080000|2021-12-31 11:44:40|16400.7|16398.7|16401.1|16399.1|16401.1|16399.1|16400.7|16398.7|5
1640951100000|2021-12-31 11:45:00|16401.2|16399.2|16400.9|16398.9|16401.2|16399.2|16400.9|16398.9|3
1640951110000|2021-12-31 11:45:10|||||||||4
1640951120000|2021-12-31 11:45:20|16401.6|16399.6|16400.5|16398.5|16401.6|16399.6|16400.5|16398.5|8
1640951130000|2021-12-31 11:45:30|16400.6|16398.6|16401.2|16399.2|16401.2|16399.2|16400.4|16398.4|6
1640951140000|2021-12-31 11:45:40|16401|16399|16400.1|16398.1|16401|16399|16400.1|16398.1|4
1640951150000|2021-12-31 11:45:50|16400.2|16398.2|16400.5|16398.5|16400.5|16398.5|16400.2|16398.2|2
1640951160000|2021-12-31 11:46:00|16400.4|16398.4|16400.4|16398.4|16400.4|16398.4|16400.4|16398.4|0
1640951170000|2021-12-31 11:46:10|16400.6|16398.6|16400.4|16398.4|16401|16399|16400.4|16398.4|2
1640951180000|2021-12-31 11:46:20|16400.5|16398.5|16400.4|16398.4|16400.6|16398.6|16400.4|16398.4|5
1640951190000|2021-12-31 11:46:30|16400.5|16398.5|16400.5|16398.5|16400.5|16398.5|16400.5|16398.5|1
1640951200000|2021-12-31 11:46:40|||||||||1
1640951210000|2021-12-31 11:46:50|16400.6|16398.6|16400.6|16398.6|16400.6|16398.6|16400.6|16398.6|0
1640951220000|2021-12-31 11:47:00|16400.5|16398.5|16400|16398|16400.7|16398.7|16400|16398|6
1640951230000|2021-12-31 11:47:10|16400.1|16398.1|16398.9|16396.9|16400.1|16398.1|16398.7|16396.7|12
1640951240000|2021-12-31 11:47:20|16398.6|16396.6|16397.5|16395.5|16398.6|16396.6|16397.1|16395.1|34
1640951250000|2021-12-31 11:47:30|16397.6|16395.6|16397.2|16395.2|16397.7|16395.7|16396.9|16394.9|20
1640951260000|2021-12-31 11:47:40|16397.9|16395.9|16398.4|16396.4|16398.5|16396.5|16397.6|16395.6|18
1640951270000|2021-12-31 11:47:50|16398.1|16396.1|16398.5|16396.5|16398.5|16396.5|16398|16396|5
1640951280000|2021-12-31 11:48:00|16397.6|16395.6|16397.5|16395.5|16397.6|16395.6|16397.1|16395.1|34
1640951290000|2021-12-31 11:48:10|16397.4|16395.4|16397|16395|16397.4|16395.4|16397|16395|7
1640951300000|2021-12-31 11:48:20|16397.2|16395.2|16396.6|16394.6|16397.2|16395.2|16396.2|16394.2|59
1640951310000|2021-12-31 11:48:30|16396.5|16394.5|16395.5|16393.5|16396.5|16394.5|16395.4|16393.4|36
1640951320000|2021-12-31 11:48:40|16395.6|16393.6|16395.9|16393.9|16396.1|16394.1|16395.6|16393.6|6
1640951330000|2021-12-31 11:48:50|16395.6|16393.6|16395.9|16393.9|16395.9|16393.9|16395.6|16393.6|2
1640951340000|2021-12-31 11:49:00|16396.1|16394.1|16396.6|16394.6|16396.7|16394.7|16396.1|16394.1|11
1640951350000|2021-12-31 11:49:10|||||||||1
1640951360000|2021-12-31 11:49:20|16396.5|16394.5|16394.9|16392.9|16396.5|16394.5|16394.6|16392.6|17
1640951370000|2021-12-31 11:49:30|16394.7|16392.7|16394.9|16392.9|16395|16393|16394.4|16392.4|6
1640951380000|2021-12-31 11:49:40|16395.1|16393.1|16395.2|16393.2|16395.2|16393.2|16395|16393|1
1640951390000|2021-12-31 11:49:50|16395.1|16393.1|16395.4|16393.4|16395.4|16393.4|16395|16393|9
1640951400000|2021-12-31 11:50:00|16395.2|16393.2|16394.9|16392.9|16395.4|16393.4|16394.7|16392.7|7
1640951410000|2021-12-31 11:50:10|16395|16393|16395.2|16393.2|16395.2|16393.2|16395|16393|2
1640951420000|2021-12-31 11:50:20|16395.1|16393.1|16396.4|16394.4|16396.4|16394.4|16395.1|16393.1|2
1640951430000|2021-12-31 11:50:30|16396.2|16394.2|16396.6|16394.6|16396.7|16394.7|16395.7|16393.7|11
1640951440000|2021-12-31 11:50:40|16396.5|16394.5|16396.6|16394.6|16396.6|16394.6|16396.4|16394.4|1
1640951450000|2021-12-31 11:50:50|16396.5|16394.5|16396.4|16394.4|16396.5|16394.5|16396.4|16394.4|2
1640951460000|2021-12-31 11:51:00|16396.5|16394.5|16396.4|16394.4|16396.6|16394.6|16396.2|16394.2|2
1640951470000|2021-12-31 11:51:10|16396.1|16394.1|16394.6|16392.6|16396.4|16394.4|16394.6|16392.6|9
1640951480000|2021-12-31 11:51:20|16394.5|16392.5|16392.4|16390.4|16394.6|16392.6|16392.4|16390.4|30
1640951490000|2021-12-31 11:51:30|16392.5|16390.5|16389.2|16387.2|16392.6|16390.6|16389|16387|77
1640951500000|2021-12-31 11:51:40|16389|16387|16388.2|16386.2|16389.1|16387.1|16388.1|16386.1|27
1640951510000|2021-12-31 11:51:50|16388.4|16386.4|16388.4|16386.4|16388.5|16386.5|16388|16386|13
1640951520000|2021-12-31 11:52:00|16388.2|16386.2|16387.9|16385.9|16389.1|16387.1|16387.9|16385.9|17
1640951530000|2021-12-31 11:52:10|16388|16386|16389.2|16387.2|16390.4|16388.4|16385.5|16383.5|233
1640951540000|2021-12-31 11:52:20|16390.2|16388.2|16390.6|16388.6|16391.4|16389.4|16390.1|16388.1|11
1640951550000|2021-12-31 11:52:30|16390.4|16388.4|16391.1|16389.1|16391.1|16389.1|16390.2|16388.2|10
1640951560000|2021-12-31 11:52:40|16391.2|16389.2|16391.1|16389.1|16391.2|16389.2|16391.1|16389.1|0
1640951570000|2021-12-31 11:52:50|16391.2|16389.2|16392.1|16390.1|16393.4|16391.4|16391.2|16389.2|43
1640951580000|2021-12-31 11:53:00|16392|16390|16392.9|16390.9|16393.1|16391.1|16392|16390|14
1640951590000|2021-12-31 11:53:10|16393.1|16391.1|16392.6|16390.6|16393.1|16391.1|16392.2|16390.2|7
1640951600000|2021-12-31 11:53:20|16392.7|16390.7|16391.9|16389.9|16393.1|16391.1|16391.6|16389.6|13
1640951610000|2021-12-31 11:53:30|16391.7|16389.7|16391.6|16389.6|16391.7|16389.7|16391.6|16389.6|0
1640951620000|2021-12-31 11:53:40|16391.4|16389.4|16394.1|16392.1|16394.1|16392.1|16391.4|16389.4|14
1640951630000|2021-12-31 11:53:50|16394|16392|16394.2|16392.2|16394.2|16392.2|16393.1|16391.1|9
1640951640000|2021-12-31 11:54:00|16394.1|16392.1|16393|16391|16394.6|16392.6|16393|16391|5
1640951650000|2021-12-31 11:54:10|16393.2|16391.2|16392.4|16390.4|16393.2|16391.2|16392|16390|7
1640951660000|2021-12-31 11:54:20|16392.2|16390.2|16392.9|16390.9|16393|16391|16392.1|16390.1|11
1640951670000|2021-12-31 11:54:30|16392.7|16390.7|16393.1|16391.1|16393.1|16391.1|16392.7|16390.7|5
1640951680000|2021-12-31 11:54:40|16392.9|16390.9|16393|16391|16393.1|16391.1|16392.9|16390.9|1
1640951690000|2021-12-31 11:54:50|16393.1|16391.1|16393.4|16391.4|16393.4|16391.4|16393|16391|5
1640951700000|2021-12-31 11:55:00|16393.5|16391.5|16394.6|16392.6|16395|16393|16393.5|16391.5|17
1640951710000|2021-12-31 11:55:10|16394.5|16392.5|16394.6|16392.6|16394.6|16392.6|16394.4|16392.4|5
1640951720000|2021-12-31 11:55:20|16394.5|16392.5|16394.4|16392.4|16394.5|16392.5|16393.6|16391.6|9
1640951730000|2021-12-31 11:55:30|16395|16393|16394.1|16392.1|16395.1|16393.1|16394.1|16392.1|6
1640951740000|2021-12-31 11:55:40|16393.9|16391.9|16394.5|16392.5|16394.5|16392.5|16393.9|16391.9|4
1640951750000|2021-12-31 11:55:50|16394.2|16392.2|16394.7|16392.7|16394.7|16392.7|16394.1|16392.1|4
1640951760000|2021-12-31 11:56:00|16394.6|16392.6|16393.2|16391.2|16394.6|16392.6|16392.6|16390.6|11
1640951770000|2021-12-31 11:56:10|16393.1|16391.1|16391.1|16389.1|16393.4|16391.4|16391.1|16389.1|18
1640951780000|2021-12-31 11:56:20|16391.2|16389.2|16391.4|16389.4|16391.7|16389.7|16390.7|16388.7|12
1640951790000|2021-12-31 11:56:30|16390.2|16388.2|16389.4|16387.4|16390.4|16388.4|16388.7|16386.7|42
1640951800000|2021-12-31 11:56:40|16389.2|16387.2|16389.2|16387.2|16389.5|16387.5|16389.1|16387.1|6
1640951810000|2021-12-31 11:56:50|16389.1|16387.1|16389.6|16387.6|16390.2|16388.2|16389.1|16387.1|6
1640951820000|2021-12-31 11:57:00|16389.5|16387.5|16389.5|16387.5|16390.1|16388.1|16389.4|16387.4|6
1640951830000|2021-12-31 11:57:10|16389.9|16387.9|16388.1|16386.1|16390.2|16388.2|16388|16386|21
1640951840000|2021-12-31 11:57:20|16388.4|16386.4|16387.7|16385.7|16388.4|16386.4|16387.5|16385.5|19
1640951850000|2021-12-31 11:57:30|16387.4|16385.4|16387.4|16385.4|16387.9|16385.9|16387.1|16385.1|15
1640951860000|2021-12-31 11:57:40|16385.6|16383.6|16385.9|16383.9|16386|16384|16385.4|16383.4|59
1640951870000|2021-12-31 11:57:50|16385.7|16383.7|16387.4|16385.4|16387.5|16385.5|16385.1|16383.1|62
1640951880000|2021-12-31 11:58:00|16387.5|16385.5|16387.1|16385.1|16388.4|16386.4|16387|16385|12
1640951890000|2021-12-31 11:58:10|16387.2|16385.2|16387.4|16385.4|16387.7|16385.7|16386.4|16384.4|10
1640951900000|2021-12-31 11:58:20|16387.2|16385.2|16387.7|16385.7|16388.4|16386.4|16387.2|16385.2|26
1640951910000|2021-12-31 11:58:30|16387.6|16385.6|16387.4|16385.4|16387.6|16385.6|16387.4|16385.4|0
1640951920000|2021-12-31 11:58:40|16388|16386|16388|16386|16388.2|16386.2|16387.9|16385.9|6
1640951930000|2021-12-31 11:58:50|16387.7|16385.7|16387.2|16385.2|16387.7|16385.7|16387.2|16385.2|1
1640951940000|2021-12-31 11:59:00|16387.4|16385.4|16388.9|16386.9|16388.9|16386.9|16387.4|16385.4|16
1640951950000|2021-12-31 11:59:10|16389|16387|16389.6|16387.6|16389.7|16387.7|16389|16387|9
1640951960000|2021-12-31 11:59:20|16389.9|16387.9|16390|16388|16390|16388|16389.6|16387.6|13
1640951970000|2021-12-31 11:59:30|16389.9|16387.9|16389.9|16387.9|16389.9|16387.9|16389.6|16387.6|3
1640951980000|2021-12-31 11:59:40|16389.7|16387.7|16389.6|16387.6|16390|16388|16389.6|16387.6|3
1640951990000|2021-12-31 11:59:50|16389.5|16387.5|16390.5|16388.5|16390.5|16388.5|16389.5|16387.5|5
1640952000000|2021-12-31 12:00:00|16391|16389|16388.4|16386.4|16391|16389|16388.4|16386.4|37
1640952010000|2021-12-31 12:00:10|16387.7|16385.7|16386.4|16384.4|16387.9|16385.9|16386.4|16384.4|66
1640952020000|2021-12-31 12:00:20|16386.6|16384.6|16385|16383|16387|16385|16385|16383|14
1640952030000|2021-12-31 12:00:30|16384.7|16382.7|16385.9|16383.9|16386.1|16384.1|16384.2|16382.2|35
1640952040000|2021-12-31 12:00:40|16385.7|16383.7|16385.6|16383.6|16386|16384|16384.6|16382.6|10
1640952050000|2021-12-31 12:00:50|16385.4|16383.4|16385.9|16383.9|16386.5|16384.5|16385.4|16383.4|19
1640952060000|2021-12-31 12:01:00|16385.7|16383.7|16387.4|16385.4|16387.4|16385.4|16385.1|16383.1|18
1640952070000|2021-12-31 12:01:10|16387.2|16385.2|16386.6|16384.6|16387.4|16385.4|16386.4|16384.4|4
1640952080000|2021-12-31 12:01:20|16386.5|16384.5|16385.5|16383.5|16386.5|16384.5|16385.5|16383.5|5
1640952090000|2021-12-31 12:01:30|16385.6|16383.6|16386.1|16384.1|16386.6|16384.6|16385.6|16383.6|3
1640952100000|2021-12-31 12:01:40|16386.5|16384.5|16384.6|16382.6|16386.5|16384.5|16384.6|16382.6|8
1640952110000|2021-12-31 12:01:50|16384.9|16382.9|16384.7|16382.7|16385.1|16383.1|16384.1|16382.1|10
1640952120000|2021-12-31 12:02:00|16384.4|16382.4|16385.5|16383.5|16386.1|16384.1|16383.9|16381.9|18
1640952130000|2021-12-31 12:02:10|16385.7|16383.7|16386.1|16384.1|16386.1|16384.1|16385.6|16383.6|7
1640952140000|2021-12-31 12:02:20|16386|16384|16386.2|16384.2|16386.2|16384.2|16385.9|16383.9|12
1640952150000|2021-12-31 12:02:30|16386.1|16384.1|16386.1|16384.1|16386.2|16384.2|16386.1|16384.1|0
1640952160000|2021-12-31 12:02:40|16386|16384|16386|16384|16386|16384|16385.9|16383.9|1
1640952170000|2021-12-31 12:02:50|16386.1|16384.1|16386.1|16384.1|16386.1|16384.1|16386|16384|4
1640952180000|2021-12-31 12:03:00|16385.4|16383.4|16384.9|16382.9|16385.6|16383.6|16384.5|16382.5|6
1640952190000|2021-12-31 12:03:10|16385.1|16383.1|16384.6|16382.6|16385.1|16383.1|16384.5|16382.5|20
1640952200000|2021-12-31 12:03:20|16384.5|16382.5|16384.6|16382.6|16384.6|16382.6|16384.2|16382.2|8
1640952210000|2021-12-31 12:03:30|16384.5|16382.5|16384|16382|16385.1|16383.1|16384|16382|13
1640952220000|2021-12-31 12:03:40|16383.7|16381.7|16383|16381|16383.7|16381.7|16383|16381|13
1640952230000|2021-12-31 12:03:50|16382.9|16380.9|16382.4|16380.4|16383.1|16381.1|16382.2|16380.2|19
1640952240000|2021-12-31 12:04:00|16382.2|16380.2|16382.4|16380.4|16382.9|16380.9|16382.1|16380.1|10
1640952250000|2021-12-31 12:04:10|16382.6|16380.6|16382.6|16380.6|16383.5|16381.5|16382.6|16380.6|14
1640952260000|2021-12-31 12:04:20|16382.7|16380.7|16383|16381|16383|16381|16382.7|16380.7|2
1640952270000|2021-12-31 12:04:30|16383.1|16381.1|16383.4|16381.4|16383.7|16381.7|16383.1|16381.1|6
1640952280000|2021-12-31 12:04:40|16383.6|16381.6|16384.2|16382.2|16384.4|16382.4|16383.5|16381.5|7
1640952290000|2021-12-31 12:04:50|16384.1|16382.1|16383|16381|16384.5|16382.5|16383|16381|10
1640952300000|2021-12-31 12:05:00|16383.2|16381.2|16383.4|16381.4|16383.4|16381.4|16383|16381|4
1640952310000|2021-12-31 12:05:10|16383.2|16381.2|16382.1|16380.1|16383.2|16381.2|16382.1|16380.1|19
1640952320000|2021-12-31 12:05:20|16382|16380|16381|16379|16382|16380|16380.7|16378.7|30
1640952330000|2021-12-31 12:05:30|16381.2|16379.2|16380.9|16378.9|16381.2|16379.2|16380.9|16378.9|12
1640952340000|2021-12-31 12:05:40|16381.1|16379.1|16385|16383|16385|16383|16381.1|16379.1|44
1640952350000|2021-12-31 12:05:50|16385.1|16383.1|16384.7|16382.7|16385.1|16383.1|16384.4|16382.4|11
1640952360000|2021-12-31 12:06:00|16384.4|16382.4|16382.9|16380.9|16384.7|16382.7|16382.5|16380.5|9
1640952370000|2021-12-31 12:06:10|16382.7|16380.7|16382.5|16380.5|16383|16381|16382.5|16380.5|4
1640952380000|2021-12-31 12:06:20|16382.4|16380.4|16383|16381|16383.4|16381.4|16381.9|16379.9|26
1640952390000|2021-12-31 12:06:30|16383.1|16381.1|16382.7|16380.7|16384.2|16382.2|16382.7|16380.7|2
1640952400000|2021-12-31 12:06:40|16382.6|16380.6|16381.9|16379.9|16382.6|16380.6|16381.6|16379.6|12
1640952410000|2021-12-31 12:06:50|16381.7|16379.7|16381.9|16379.9|16382.1|16380.1|16381.4|16379.4|6
1640952420000|2021-12-31 12:07:00|16381.7|16379.7|16382.6|16380.6|16382.6|16380.6|16381.2|16379.2|11
1640952430000|2021-12-31 12:07:10|16382.7|16380.7|16382.6|16380.6|16383.4|16381.4|16382.5|16380.5|14
1640952440000|2021-12-31 12:07:20|16382.5|16380.5|16380.4|16378.4|16382.5|16380.5|16379.7|16377.7|30
1640952450000|2021-12-31 12:07:30|16379.9|16377.9|16379.7|16377.7|16379.9|16377.9|16378.5|16376.5|39
1640952460000|2021-12-31 12:07:40|16379.6|16377.6|16378.6|16376.6|16379.7|16377.7|16378.6|16376.6|6
1640952470000|2021-12-31 12:07:50|16378.5|16376.5|16378.5|16376.5|16379.4|16377.4|16378.2|16376.2|10
1640952480000|2021-12-31 12:08:00|16378.6|16376.6|16378.1|16376.1|16378.9|16376.9|16377.7|16375.7|30
1640952490000|2021-12-31 12:08:10|16378.2|16376.2|16378|16376|16378.2|16376.2|16377.7|16375.7|10
1640952500000|2021-12-31 12:08:20|16377.2|16375.2|16379.2|16377.2|16379.4|16377.4|16377|16375|31
1640952510000|2021-12-31 12:08:30|16379.1|16377.1|16379.7|16377.7|16379.7|16377.7|16379|16377|12
1640952520000|2021-12-31 12:08:40|16379.6|16377.6|16379.5|16377.5|16379.6|16377.6|16379.2|16377.2|9
1640952530000|2021-12-31 12:08:50|16379.4|16377.4|16380.2|16378.2|16380.5|16378.5|16379.4|16377.4|9
1640952540000|2021-12-31 12:09:00|16380.6|16378.6|16381.4|16379.4|16381.5|16379.5|16380|16378|13
1640952550000|2021-12-31 12:09:10|16381.5|16379.5|16381.2|16379.2|16381.7|16379.7|16381.2|16379.2|9
1640952560000|2021-12-31 12:09:20|16381.1|16379.1|16381.4|16379.4|16381.4|16379.4|16380.9|16378.9|4
1640952570000|2021-12-31 12:09:30|16381.5|16379.5|16381.4|16379.4|16382|16380|16381.1|16379.1|8
1640952580000|2021-12-31 12:09:40|16381.2|16379.2|16381.2|16379.2|16381.2|16379.2|16380.9|16378.9|5
1640952590000|2021-12-31 12:09:50|16381|16379|16381.1|16379.1|16381.1|16379.1|16381|16379|2
1640952600000|2021-12-31 12:10:00|16381.9|16379.9|16383.6|16381.6|16383.6|16381.6|16381.9|16379.9|25
1640952610000|2021-12-31 12:10:10|16383.7|16381.7|16384.5|16382.5|16384.9|16382.9|16383.7|16381.7|14
1640952620000|2021-12-31 12:10:20|16384.6|16382.6|16384.6|16382.6|16384.7|16382.7|16384.2|16382.2|3
1640952630000|2021-12-31 12:10:30|16384.7|16382.7|16383.1|16381.1|16384.7|16382.7|16382.6|16380.6|17
1640952640000|2021-12-31 12:10:40|16383.7|16381.7|16387|16385|16387.5|16385.5|16383.6|16381.6|30
1640952650000|2021-12-31 12:10:50|16387.1|16385.1|16387.2|16385.2|16388.1|16386.1|16387.1|16385.1|24
1640952660000|2021-12-31 12:11:00|16387.4|16385.4|16388.6|16386.6|16388.6|16386.6|16387.2|16385.2|31
1640952670000|2021-12-31 12:11:10|16388.5|16386.5|16388.1|16386.1|16389.5|16387.5|16388.1|16386.1|16
1640952680000|2021-12-31 12:11:20|16388|16386|16388.7|16386.7|16388.9|16386.9|16388|16386|8
1640952690000|2021-12-31 12:11:30|16388.9|16386.9|16388.4|16386.4|16388.9|16386.9|16388.4|16386.4|3
1640952700000|2021-12-31 12:11:40|16388.5|16386.5|16388.4|16386.4|16389|16387|16388.1|16386.1|8
1640952710000|2021-12-31 12:11:50|16388.5|16386.5|16387.9|16385.9|16388.5|16386.5|16387.9|16385.9|0
1640952720000|2021-12-31 12:12:00|16387.5|16385.5|16388.1|16386.1|16388.4|16386.4|16387.5|16385.5|7
1640952730000|2021-12-31 12:12:10|16388.2|16386.2|16388.9|16386.9|16389|16387|16388|16386|14
1640952740000|2021-12-31 12:12:20|16388.7|16386.7|16390.5|16388.5|16390.5|16388.5|16388.7|16386.7|24
1640952750000|2021-12-31 12:12:30|16390.4|16388.4|16390.5|16388.5|16390.7|16388.7|16390.2|16388.2|14
1640952760000|2021-12-31 12:12:40|16390.6|16388.6|16390.1|16388.1|16390.6|16388.6|16390|16388|5
1640952770000|2021-12-31 12:12:50|16390|16388|16391.4|16389.4|16391.4|16389.4|16389.9|16387.9|13
1640952780000|2021-12-31 12:13:00|16391.5|16389.5|16394.2|16392.2|16394.2|16392.2|16390.9|16388.9|37
1640952790000|2021-12-31 12:13:10|16394.4|16392.4|16394.2|16392.2|16394.4|16392.4|16394.1|16392.1|9
1640952800000|2021-12-31 12:13:20|16394.1|16392.1|16392.6|16390.6|16395|16393|16392.6|16390.6|49
1640952810000|2021-12-31 12:13:30|16392.5|16390.5|16391.6|16389.6|16392.5|16390.5|16391.4|16389.4|34
1640952820000|2021-12-31 12:13:40|16391.9|16389.9|16392.4|16390.4|16393.4|16391.4|16391.9|16389.9|10
1640952830000|2021-12-31 12:13:50|16392.6|16390.6|16393|16391|16393.5|16391.5|16392.6|16390.6|5
1640952840000|2021-12-31 12:14:00|16392.6|16390.6|16392.9|16390.9|16392.9|16390.9|16392.4|16390.4|8
1640952850000|2021-12-31 12:14:10|16393.1|16391.1|16392.6|16390.6|16393.1|16391.1|16392.4|16390.4|9
1640952860000|2021-12-31 12:14:20|16392.4|16390.4|16392.9|16390.9|16393.5|16391.5|16392.4|16390.4|7
1640952870000|2021-12-31 12:14:30|16393|16391|16391.4|16389.4|16393.1|16391.1|16391.1|16389.1|9
1640952880000|2021-12-31 12:14:40|16391.5|16389.5|16391.7|16389.7|16391.7|16389.7|16391.4|16389.4|0
1640952890000|2021-12-31 12:14:50|16391.6|16389.6|16392.1|16390.1|16392.7|16390.7|16391.6|16389.6|13
1640952900000|2021-12-31 12:15:00|16392.2|16390.2|16393.1|16391.1|16393.1|16391.1|16392|16390|10
1640952910000|2021-12-31 12:15:10|16393|16391|16394.1|16392.1|16394.4|16392.4|16393|16391|8
1640952920000|2021-12-31 12:15:20|16393.4|16391.4|16394.5|16392.5|16394.5|16392.5|16393.4|16391.4|6
1640952930000|2021-12-31 12:15:30|16393.9|16391.9|16393.6|16391.6|16394.2|16392.2|16393.1|16391.1|10
1640952940000|2021-12-31 12:15:40|16393.7|16391.7|16397|16395|16397.9|16395.9|16393.7|16391.7|113
1640952950000|2021-12-31 12:15:50|16397.1|16395.1|16398|16396|16398.5|16396.5|16397|16395|13
1640952960000|2021-12-31 12:16:00|16398.1|16396.1|16398.2|16396.2|16399.2|16397.2|16398.1|16396.1|19
1640952970000|2021-12-31 12:16:10|16398.4|16396.4|16398.6|16396.6|16398.6|16396.6|16398.1|16396.1|8
1640952980000|2021-12-31 12:16:20|16398.5|16396.5|16397.2|16395.2|16398.6|16396.6|16397.1|16395.1|22
1640952990000|2021-12-31 12:16:30|16397.1|16395.1|16396.5|16394.5|16397.6|16395.6|16396.5|16394.5|7
1640953000000|2021-12-31 12:16:40|16396.6|16394.6|16396.6|16394.6|16396.9|16394.9|16395.9|16393.9|4
1640953010000|2021-12-31 12:16:50|16397|16395|16397|16395|16397.1|16395.1|16396.5|16394.5|6
1640953020000|2021-12-31 12:17:00|16396.9|16394.9|16396.2|16394.2|16396.9|16394.9|16396.1|16394.1|7
1640953030000|2021-12-31 12:17:10|16396.4|16394.4|16395.7|16393.7|16396.5|16394.5|16395.7|16393.7|9
1640953040000|2021-12-31 12:17:20|16396|16394|16396.1|16394.1|16396.2|16394.2|16395.7|16393.7|7
1640953050000|2021-12-31 12:17:30|16396.6|16394.6|16395.6|16393.6|16396.6|16394.6|16395.4|16393.4|19
1640953060000|2021-12-31 12:17:40|16395.5|16393.5|16393.7|16391.7|16395.5|16393.5|16392.9|16390.9|50
1640953070000|2021-12-31 12:17:50|16393.6|16391.6|16393.7|16391.7|16394|16392|16393.6|16391.6|2
1640953080000|2021-12-31 12:18:00|16393.9|16391.9|16394.6|16392.6|16394.9|16392.9|16393.7|16391.7|1
1640953090000|2021-12-31 12:18:10|16394.7|16392.7|16395.4|16393.4|16395.4|16393.4|16394.6|16392.6|15
1640953100000|2021-12-31 12:18:20|16395.5|16393.5|16395.4|16393.4|16396|16394|16395.4|16393.4|6
1640953110000|2021-12-31 12:18:30|16395.5|16393.5|16395.4|16393.4|16395.7|16393.7|16395.4|16393.4|0
1640953120000|2021-12-31 12:18:40|16395.5|16393.5|16395.6|16393.6|16395.7|16393.7|16394.6|16392.6|9
1640953130000|2021-12-31 12:18:50|16395.7|16393.7|16395.9|16393.9|16396.9|16394.9|16395.7|16393.7|6
1640953140000|2021-12-31 12:19:00|16396|16394|16396.9|16394.9|16397.5|16395.5|16395.6|16393.6|12
1640953150000|2021-12-31 12:19:10|16397|16395|16397.4|16395.4|16397.4|16395.4|16396.9|16394.9|7
1640953160000|2021-12-31 12:19:20|16397.1|16395.1|16397.2|16395.2|16397.2|16395.2|16396.6|16394.6|2
1640953170000|2021-12-31 12:19:30|16396.9|16394.9|16397.7|16395.7|16397.7|16395.7|16396.9|16394.9|4
1640953180000|2021-12-31 12:19:40|16397.6|16395.6|16397.7|16395.7|16398.1|16396.1|16397.4|16395.4|4
1640953190000|2021-12-31 12:19:50|16397.9|16395.9|16397.1|16395.1|16398.2|16396.2|16396.9|16394.9|20
1640953200000|2021-12-31 12:20:00|16396.5|16394.5|16397.1|16395.1|16397.2|16395.2|16396.4|16394.4|8
1640953210000|2021-12-31 12:20:10|16396.4|16394.4|16395.1|16393.1|16396.4|16394.4|16395.1|16393.1|3
1640953220000|2021-12-31 12:20:20|16395|16393|16395.6|16393.6|16396|16394|16394.7|16392.7|6
1640953230000|2021-12-31 12:20:30|16395.9|16393.9|16397.2|16395.2|16397.2|16395.2|16395.9|16393.9|6
1640953240000|2021-12-31 12:20:40|16397.5|16395.5|16396.7|16394.7|16397.5|16395.5|16396.7|16394.7|4
1640953250000|2021-12-31 12:20:50|16397.1|16395.1|16396.6|16394.6|16397.1|16395.1|16396.4|16394.4|7
1640953260000|2021-12-31 12:21:00|16396.7|16394.7|16395.2|16393.2|16396.7|16394.7|16395.2|16393.2|13
1640953270000|2021-12-31 12:21:10|16395|16393|16394.9|16392.9|16395.2|16393.2|16394.2|16392.2|13
1640953280000|2021-12-31 12:21:20|16394.7|16392.7|16396|16394|16396|16394|16394.7|16392.7|5
1640953290000|2021-12-31 12:21:30|16396.1|16394.1|16394.9|16392.9|16396.1|16394.1|16394.9|16392.9|2
1640953300000|2021-12-31 12:21:40|16395.1|16393.1|16395.6|16393.6|16395.6|16393.6|16394.9|16392.9|3
1640953310000|2021-12-31 12:21:50|16395.7|16393.7|16395.7|16393.7|16396.1|16394.1|16395.5|16393.5|3
1640953320000|2021-12-31 12:22:00|16395.9|16393.9|16394.9|16392.9|16395.9|16393.9|16394.9|16392.9|1
1640953330000|2021-12-31 12:22:10|16395|16393|16395.1|16393.1|16395.1|16393.1|16395|16393|1
1640953340000|2021-12-31 12:22:20|16394.9|16392.9|16395.1|16393.1|16395.6|16393.6|16394.9|16392.9|2
1640953350000|2021-12-31 12:22:30|16395.2|16393.2|16396.2|16394.2|16396.2|16394.2|16394.9|16392.9|4
1640953360000|2021-12-31 12:22:40|16396|16394|16397.6|16395.6|16397.7|16395.7|16396|16394|8
1640953370000|2021-12-31 12:22:50|16397.7|16395.7|16398.6|16396.6|16398.9|16396.9|16397.5|16395.5|36
1640953380000|2021-12-31 12:23:00|16398.2|16396.2|16398.4|16396.4|16398.6|16396.6|16398.1|16396.1|6
1640953390000|2021-12-31 12:23:10|16398.5|16396.5|16399.1|16397.1|16399.1|16397.1|16398.1|16396.1|8
1640953400000|2021-12-31 12:23:20|16399.4|16397.4|16400.2|16398.2|16401.9|16399.9|16398.9|16396.9|66
1640953410000|2021-12-31 12:23:30|16400.1|16398.1|16400.4|16398.4|16400.4|16398.4|16400.1|16398.1|1
1640953420000|2021-12-31 12:23:40|16400.2|16398.2|16399|16397|16400.2|16398.2|16398.9|16396.9|18
1640953430000|2021-12-31 12:23:50|16399.1|16397.1|16399.5|16397.5|16399.6|16397.6|16399.1|16397.1|1
1640953440000|2021-12-31 12:24:00|16399.6|16397.6|16400.5|16398.5|16400.5|16398.5|16399.6|16397.6|7
1640953450000|2021-12-31 12:24:10|16400.4|16398.4|16400.1|16398.1|16400.4|16398.4|16400.1|16398.1|0
1640953460000|2021-12-31 12:24:20|16400.2|16398.2|16402.9|16400.9|16403.6|16401.6|16400.1|16398.1|57
1640953470000|2021-12-31 12:24:30|16403|16401|16402.4|16400.4|16403.1|16401.1|16402.1|16400.1|13
1640953480000|2021-12-31 12:24:40|16402.5|16400.5|16403.4|16401.4|16403.6|16401.6|16402.4|16400.4|19
1640953490000|2021-12-31 12:24:50|16403.5|16401.5|16404|16402|16404.5|16402.5|16403.1|16401.1|31
1640953500000|2021-12-31 12:25:00|16404.2|16402.2|16404|16402|16404.9|16402.9|16404|16402|14
1640953510000|2021-12-31 12:25:10|16403.9|16401.9|16403.6|16401.6|16405|16403|16403.5|16401.5|32
1640953520000|2021-12-31 12:25:20|16403.7|16401.7|16403.9|16401.9|16405|16403|16403.7|16401.7|39
1640953530000|2021-12-31 12:25:30|16404.1|16402.1|16404.4|16402.4|16404.4|16402.4|16403.7|16401.7|8
1640953540000|2021-12-31 12:25:40|16404.2|16402.2|16401.6|16399.6|16404.4|16402.4|16401.6|16399.6|13
1640953550000|2021-12-31 12:25:50|16401.5|16399.5|16402.4|16400.4|16402.5|16400.5|16401.5|16399.5|5
1640953560000|2021-12-31 12:26:00|16402.2|16400.2|16402.9|16400.9|16403.1|16401.1|16402.2|16400.2|6
1640953570000|2021-12-31 12:26:10|16403|16401|16402.6|16400.6|16403.4|16401.4|16402|16400|24
1640953580000|2021-12-31 12:26:20|16402.5|16400.5|16402.6|16400.6|16403.1|16401.1|16402.5|16400.5|2
1640953590000|2021-12-31 12:26:30|16401.9|16399.9|16402.1|16400.1|16402.1|16400.1|16401.6|16399.6|5
1640953600000|2021-12-31 12:26:40|16401.9|16399.9|16401.6|16399.6|16402|16400|16401|16399|14
1640953610000|2021-12-31 12:26:50|16401.5|16399.5|16403.4|16401.4|16403.4|16401.4|16401.5|16399.5|8
1640953620000|2021-12-31 12:27:00|16403.9|16401.9|16405.5|16403.5|16405.6|16403.6|16403.7|16401.7|31
1640953630000|2021-12-31 12:27:10|16405.1|16403.1|16404.6|16402.6|16406|16404|16404.6|16402.6|34
1640953640000|2021-12-31 12:27:20|16404.7|16402.7|16407.9|16405.9|16408|16406|16404.7|16402.7|39
1640953650000|2021-12-31 12:27:30|16407.6|16405.6|16408.1|16406.1|16408.6|16406.6|16407.2|16405.2|42
1640953660000|2021-12-31 12:27:40|16408.5|16406.5|16407.1|16405.1|16409|16407|16406.9|16404.9|23
1640953670000|2021-12-31 12:27:50|16407|16405|16407.6|16405.6|16408.5|16406.5|16407|16405|14
1640953680000|2021-12-31 12:28:00|16406.6|16404.6|16408.1|16406.1|16408.5|16406.5|16406.6|16404.6|14
1640953690000|2021-12-31 12:28:10|16408.2|16406.2|16407.9|16405.9|16408.4|16406.4|16406.6|16404.6|8
1640953700000|2021-12-31 12:28:20|16408.4|16406.4|16408.1|16406.1|16408.4|16406.4|16407.9|16405.9|10
1640953710000|2021-12-31 12:28:30|16408|16406|16407.4|16405.4|16408|16406|16407.1|16405.1|11
1640953720000|2021-12-31 12:28:40|16407.5|16405.5|16407.7|16405.7|16408.1|16406.1|16406.5|16404.5|19
1640953730000|2021-12-31 12:28:50|16407.6|16405.6|16407.2|16405.2|16407.7|16405.7|16407.2|16405.2|2
1640953740000|2021-12-31 12:29:00|16407.6|16405.6|16407.9|16405.9|16408.6|16406.6|16407.6|16405.6|16
1640953750000|2021-12-31 12:29:10|16407.7|16405.7|16406.7|16404.7|16408.1|16406.1|16406.2|16404.2|12
1640953760000|2021-12-31 12:29:20|16407|16405|16406.7|16404.7|16407.5|16405.5|16406.2|16404.2|10
1640953770000|2021-12-31 12:29:30|16406.5|16404.5|16408.2|16406.2|16408.2|16406.2|16406.2|16404.2|9
1640953780000|2021-12-31 12:29:40|16408.1|16406.1|16409.2|16407.2|16409.2|16407.2|16407.5|16405.5|26
1640953790000|2021-12-31 12:29:50|16409.1|16407.1|16409.4|16407.4|16409.4|16407.4|16408.4|16406.4|4
1640953800000|2021-12-31 12:30:00|16409|16407|16410|16408|16410|16408|16408.7|16406.7|25
1640953810000|2021-12-31 12:30:10|16410.4|16408.4|16410.9|16408.9|16411|16409|16410.1|16408.1|24
1640953820000|2021-12-31 12:30:20|16410.6|16408.6|16410.7|16408.7|16410.9|16408.9|16409.9|16407.9|12
1640953830000|2021-12-31 12:30:30|16411.1|16409.1|16410.2|16408.2|16411.2|16409.2|16409.6|16407.6|15
1640953840000|2021-12-31 12:30:40|16410.4|16408.4|16410.6|16408.6|16410.6|16408.6|16410.1|16408.1|1
1640953850000|2021-12-31 12:30:50|16410.4|16408.4|16410.1|16408.1|16410.6|16408.6|16410.1|16408.1|14
1640953860000|2021-12-31 12:31:00|16410|16408|16409.2|16407.2|16410.7|16408.7|16409.2|16407.2|10
1640953870000|2021-12-31 12:31:10|16409.4|16407.4|16409.2|16407.2|16409.7|16407.7|16408.6|16406.6|13
1640953880000|2021-12-31 12:31:20|16409.5|16407.5|16408.9|16406.9|16410.4|16408.4|16408.6|16406.6|16
1640953890000|2021-12-31 12:31:30|16409|16407|16408.4|16406.4|16409|16407|16408.1|16406.1|6
1640953900000|2021-12-31 12:31:40|16408.6|16406.6|16407.9|16405.9|16408.9|16406.9|16407.4|16405.4|13
1640953910000|2021-12-31 12:31:50|16407.6|16405.6|16407.4|16405.4|16407.6|16405.6|16407.2|16405.2|5
1640953920000|2021-12-31 12:32:00|16407.2|16405.2|16408.4|16406.4|16408.4|16406.4|16407.2|16405.2|12
1640953930000|2021-12-31 12:32:10|16408.2|16406.2|16408.1|16406.1|16408.4|16406.4|16407.2|16405.2|10
1640953940000|2021-12-31 12:32:20|16408.4|16406.4|16408.1|16406.1|16408.4|16406.4|16408.1|16406.1|0
1640953950000|2021-12-31 12:32:30|16408|16406|16409.2|16407.2|16409.4|16407.4|16408|16406|16
1640953960000|2021-12-31 12:32:40|16409.4|16407.4|16410.5|16408.5|16410.5|16408.5|16409.2|16407.2|3
1640953970000|2021-12-31 12:32:50|16410.6|16408.6|16410.2|16408.2|16410.7|16408.7|16410.2|16408.2|20
1640953980000|2021-12-31 12:33:00|16410.4|16408.4|16410.7|16408.7|16410.7|16408.7|16409.9|16407.9|4
1640953990000|2021-12-31 12:33:10|16410.6|16408.6|16413.4|16411.4|16413.5|16411.5|16410.6|16408.6|90
1640954000000|2021-12-31 12:33:20|16413.5|16411.5|16413.6|16411.6|16413.9|16411.9|16412.6|16410.6|22
1640954010000|2021-12-31 12:33:30|16414.4|16412.4|16412.6|16410.6|16414.5|16412.5|16412.2|16410.2|31
1640954020000|2021-12-31 12:33:40|16412.5|16410.5|16411.4|16409.4|16412.5|16410.5|16411.2|16409.2|12
1640954030000|2021-12-31 12:33:50|16412.1|16410.1|16411.5|16409.5|16412.7|16410.7|16411.5|16409.5|12
1640954040000|2021-12-31 12:34:00|16411.4|16409.4|16410.6|16408.6|16411.6|16409.6|16410.6|16408.6|27
1640954050000|2021-12-31 12:34:10|16410.4|16408.4|16411.1|16409.1|16411.1|16409.1|16410.4|16408.4|4
1640954060000|2021-12-31 12:34:20|16411|16409|16410.7|16408.7|16411|16409|16410.6|16408.6|3
1640954070000|2021-12-31 12:34:30|16410.9|16408.9|16411.6|16409.6|16411.6|16409.6|16410.9|16408.9|5
1640954080000|2021-12-31 12:34:40|16410.9|16408.9|16410.5|16408.5|16411.4|16409.4|16410.4|16408.4|16
1640954090000|2021-12-31 12:34:50|16410|16408|16410.1|16408.1|16410.2|16408.2|16409.7|16407.7|8
1640954100000|2021-12-31 12:35:00|16410|16408|16410|16408|16410.4|16408.4|16409.7|16407.7|2
1640954110000|2021-12-31 12:35:10|16410.1|16408.1|16410.1|16408.1|16410.6|16408.6|16410|16408|3
1640954120000|2021-12-31 12:35:20|16410|16408|16410.4|16408.4|16410.4|16408.4|16409.4|16407.4|8
1640954130000|2021-12-31 12:35:30|16410.2|16408.2|16410.4|16408.4|16410.5|16408.5|16410.1|16408.1|0
1640954140000|2021-12-31 12:35:40|16410.5|16408.5|16410.4|16408.4|16410.5|16408.5|16410.1|16408.1|3
1640954150000|2021-12-31 12:35:50|16410.2|16408.2|16409.6|16407.6|16410.2|16408.2|16409.5|16407.5|6
1640954160000|2021-12-31 12:36:00|16409.7|16407.7|16409.7|16407.7|16410.4|16408.4|16409.7|16407.7|5
1640954170000|2021-12-31 12:36:10|16410.1|16408.1|16409.7|16407.7|16410.5|16408.5|16409.7|16407.7|6
1640954180000|2021-12-31 12:36:20|16409.6|16407.6|16410.4|16408.4|16410.5|16408.5|16409.6|16407.6|3
1640954190000|2021-12-31 12:36:30|16410.1|16408.1|16409.9|16407.9|16410.1|16408.1|16409.7|16407.7|3
1640954200000|2021-12-31 12:36:40|16409.7|16407.7|16409.6|16407.6|16410.1|16408.1|16409.6|16407.6|7
1640954220000|2021-12-31 12:37:00|16409.7|16407.7|16411.5|16409.5|16411.5|16409.5|16409.7|16407.7|17
1640954230000|2021-12-31 12:37:10|16411.4|16409.4|16411.5|16409.5|16411.5|16409.5|16410.9|16408.9|5
1640954240000|2021-12-31 12:37:20|16411.4|16409.4|16411.5|16409.5|16411.5|16409.5|16410.6|16408.6|1
1640954250000|2021-12-31 12:37:30|16412|16410|16410.7|16408.7|16412|16410|16410.6|16408.6|12
1640954260000|2021-12-31 12:37:40|16410.6|16408.6|16410.9|16408.9|16411.1|16409.1|16410.6|16408.6|5
1640954270000|2021-12-31 12:37:50|16411.1|16409.1|16410.9|16408.9|16411.1|16409.1|16410.6|16408.6|2
1640954280000|2021-12-31 12:38:00|16411.1|16409.1|16411.5|16409.5|16411.5|16409.5|16410.9|16408.9|4
1640954290000|2021-12-31 12:38:10|16411.9|16409.9|16411.4|16409.4|16411.9|16409.9|16411.2|16409.2|8
1640954300000|2021-12-31 12:38:20|16411.6|16409.6|16411.6|16409.6|16411.6|16409.6|16411.6|16409.6|0
1640954310000|2021-12-31 12:38:30|16411.7|16409.7|16411.4|16409.4|16411.7|16409.7|16411.1|16409.1|2
1640954320000|2021-12-31 12:38:40|16411.2|16409.2|16409.9|16407.9|16411.2|16409.2|16409.5|16407.5|12
1640954330000|2021-12-31 12:38:50|16409.7|16407.7|16408.9|16406.9|16409.7|16407.7|16408.7|16406.7|5
1640954340000|2021-12-31 12:39:00|16409.1|16407.1|16409.4|16407.4|16409.7|16407.7|16408.9|16406.9|14
1640954350000|2021-12-31 12:39:10|16409.2|16407.2|16409.9|16407.9|16409.9|16407.9|16409.2|16407.2|0
1640954360000|2021-12-31 12:39:20|16410|16408|16409|16407|16410|16408|16409|16407|2
1640954370000|2021-12-31 12:39:30|16409.1|16407.1|16409.2|16407.2|16409.6|16407.6|16409.1|16407.1|4
1640954380000|2021-12-31 12:39:40|16409.1|16407.1|16409.9|16407.9|16409.9|16407.9|16409.1|16407.1|2
1640954390000|2021-12-31 12:39:50|16410|16408|16409.9|16407.9|16410|16408|16409.7|16407.7|2
1640954400000|2021-12-31 12:40:00|16409.6|16407.6|16409.4|16407.4|16409.9|16407.9|16409.1|16407.1|5
1640954410000|2021-12-31 12:40:10|16409.2|16407.2|16410.1|16408.1|16410.1|16408.1|16409.1|16407.1|2
1640954420000|2021-12-31 12:40:20|16409.9|16407.9|16410.6|16408.6|16410.6|16408.6|16409.9|16407.9|0
1640954430000|2021-12-31 12:40:30|16410.7|16408.7|16410.6|16408.6|16410.9|16408.9|16410.4|16408.4|1
1640954440000|2021-12-31 12:40:40|16410.7|16408.7|16410.7|16408.7|16410.7|16408.7|16410.6|16408.6|1
1640954450000|2021-12-31 12:40:50|16410.6|16408.6|16410.6|16408.6|16411.5|16409.5|16410.5|16408.5|5
1640954460000|2021-12-31 12:41:00|16410.7|16408.7|16410.9|16408.9|16411|16409|16410.6|16408.6|0
1640954470000|2021-12-31 12:41:10|16411|16409|16410.6|16408.6|16411.1|16409.1|16410.6|16408.6|2
1640954480000|2021-12-31 12:41:20|16410.5|16408.5|16411|16409|16411.1|16409.1|16410.4|16408.4|7
1640954490000|2021-12-31 12:41:30|16411.2|16409.2|16410.6|16408.6|16411.2|16409.2|16410.6|16408.6|2
1640954500000|2021-12-31 12:41:40|16410.5|16408.5|16410.5|16408.5|16410.6|16408.6|16410.5|16408.5|0
1640954510000|2021-12-31 12:41:50|16410.6|16408.6|16410.9|16408.9|16410.9|16408.9|16410.5|16408.5|7
1640954520000|2021-12-31 12:42:00|16411|16409|16412.1|16410.1|16412.6|16410.6|16411|16409|6
1640954530000|2021-12-31 12:42:10|16412.4|16410.4|16412.2|16410.2|16412.6|16410.6|16412.2|16410.2|3
1640954540000|2021-12-31 12:42:20|16412.4|16410.4|16411.9|16409.9|16412.4|16410.4|16411.9|16409.9|2
1640954550000|2021-12-31 12:42:30|16412|16410|16411.6|16409.6|16412|16410|16411.1|16409.1|5
1640954560000|2021-12-31 12:42:40|16411.7|16409.7|16411.6|16409.6|16411.9|16409.9|16411.6|16409.6|0
1640954570000|2021-12-31 12:42:50|16411.9|16409.9|16414.4|16412.4|16414.4|16412.4|16411.9|16409.9|49
1640954580000|2021-12-31 12:43:00|16414.5|16412.5|16416.4|16414.4|16416.4|16414.4|16414.5|16412.5|42
1640954590000|2021-12-31 12:43:10|16416.5|16414.5|16419.6|16417.6|16419.7|16417.7|16416.5|16414.5|74
1640954600000|2021-12-31 12:43:20|16419.9|16417.9|16419.6|16417.6|16420.5|16418.5|16419.2|16417.2|42
1640954610000|2021-12-31 12:43:30|16419.9|16417.9|16420.4|16418.4|16420.4|16418.4|16418.9|16416.9|43
1640954620000|2021-12-31 12:43:40|16420.5|16418.5|16420.9|16418.9|16420.9|16418.9|16419.9|16417.9|35
1640954630000|2021-12-31 12:43:50|16421|16419|16421.2|16419.2|16421.4|16419.4|16420.6|16418.6|21
1640954640000|2021-12-31 12:44:00|16421.4|16419.4|16420.9|16418.9|16421.5|16419.5|16420.9|16418.9|9
1640954650000|2021-12-31 12:44:10|16421|16419|16421|16419|16421.2|16419.2|16420.9|16418.9|4
1640954660000|2021-12-31 12:44:20|16421.1|16419.1|16423|16421|16423.4|16421.4|16421.1|16419.1|44
1640954670000|2021-12-31 12:44:30|16423.2|16421.2|16422.6|16420.6|16423.6|16421.6|16422.5|16420.5|33
1640954680000|2021-12-31 12:44:40|16423|16421|16423.4|16421.4|16423.9|16421.9|16422.7|16420.7|34
1640954690000|2021-12-31 12:44:50|16423.2|16421.2|16423.2|16421.2|16423.6|16421.6|16423|16421|10
1640954700000|2021-12-31 12:45:00|16423.1|16421.1|16423.6|16421.6|16423.9|16421.9|16423.1|16421.1|8
1640954710000|2021-12-31 12:45:10|16423.7|16421.7|16421.6|16419.6|16423.7|16421.7|16421.6|16419.6|26
1640954720000|2021-12-31 12:45:20|16421.5|16419.5|16423.1|16421.1|16423.4|16421.4|16421.4|16419.4|15
1640954730000|2021-12-31 12:45:30|16423|16421|16423.4|16421.4|16423.5|16421.5|16422.6|16420.6|9
1640954740000|2021-12-31 12:45:40|16423.5|16421.5|16423.1|16421.1|16424|16422|16423.1|16421.1|20
1640954750000|2021-12-31 12:45:50|16423.2|16421.2|16423.9|16421.9|16423.9|16421.9|16423.1|16421.1|20
1640954760000|2021-12-31 12:46:00|16423.7|16421.7|16424.1|16422.1|16424.2|16422.2|16423.6|16421.6|13
1640954770000|2021-12-31 12:46:10|16424.2|16422.2|16425.4|16423.4|16425.9|16423.9|16424.1|16422.1|42
1640954780000|2021-12-31 12:46:20|16425.5|16423.5|16425.4|16423.4|16426|16424|16424.6|16422.6|30
1640954790000|2021-12-31 12:46:30|16424.9|16422.9|16423.9|16421.9|16425.1|16423.1|16423.5|16421.5|26
1640954800000|2021-12-31 12:46:40|16424|16422|16424.7|16422.7|16424.7|16422.7|16424|16422|5
1640954810000|2021-12-31 12:46:50|16424.9|16422.9|16424.2|16422.2|16425.1|16423.1|16424|16422|13
1640954820000|2021-12-31 12:47:00|16424.4|16422.4|16424.1|16422.1|16424.6|16422.6|16423.9|16421.9|11
1640954830000|2021-12-31 12:47:10|16424|16422|16423.7|16421.7|16424.1|16422.1|16423.7|16421.7|7
1640954840000|2021-12-31 12:47:20|16423.9|16421.9|16422.9|16420.9|16423.9|16421.9|16422.9|16420.9|23
1640954850000|2021-12-31 12:47:30|16423|16421|16424.5|16422.5|16425.1|16423.1|16422.7|16420.7|22
1640954860000|2021-12-31 12:47:40|16424.4|16422.4|16422.9|16420.9|16424.4|16422.4|16422.6|16420.6|29
1640954870000|2021-12-31 12:47:50|16423.1|16421.1|16424.2|16422.2|16424.2|16422.2|16423|16421|12
1640954880000|2021-12-31 12:48:00|16424.1|16422.1|16424.1|16422.1|16424.2|16422.2|16424.1|16422.1|1
1640954890000|2021-12-31 12:48:10|16424.2|16422.2|16423.9|16421.9|16425|16423|16423.9|16421.9|23
1640954900000|2021-12-31 12:48:20|16423.4|16421.4|16423.2|16421.2|16423.9|16421.9|16423.1|16421.1|24
1640954910000|2021-12-31 12:48:30|16423.4|16421.4|16423|16421|16423.5|16421.5|16423|16421|1
1640954920000|2021-12-31 12:48:40|16422.5|16420.5|16420.6|16418.6|16422.5|16420.5|16420.6|16418.6|28
1640954930000|2021-12-31 12:48:50|16420.7|16418.7|16420|16418|16420.9|16418.9|16420|16418|34
1640954940000|2021-12-31 12:49:00|16419.9|16417.9|16420.1|16418.1|16420.9|16418.9|16419.6|16417.6|26
1640954950000|2021-12-31 12:49:10|16420|16418|16420.6|16418.6|16420.9|16418.9|16419.9|16417.9|6
1640954960000|2021-12-31 12:49:20|16420.7|16418.7|16420.4|16418.4|16420.7|16418.7|16420.1|16418.1|8
1640954970000|2021-12-31 12:49:30|16420.5|16418.5|16420.9|16418.9|16421.4|16419.4|16420.5|16418.5|1
1640954980000|2021-12-31 12:49:40|16421|16419|16421.4|16419.4|16421.4|16419.4|16420.9|16418.9|3
1640954990000|2021-12-31 12:49:50|16421.2|16419.2|16422.2|16420.2|16422.4|16420.4|16421.1|16419.1|4
1640955000000|2021-12-31 12:50:00|16422.4|16420.4|16421.9|16419.9|16422.6|16420.6|16421.4|16419.4|10
1640955010000|2021-12-31 12:50:10|16421.7|16419.7|16421.6|16419.6|16421.7|16419.7|16421.1|16419.1|1
1640955020000|2021-12-31 12:50:20|16421.7|16419.7|16421.9|16419.9|16421.9|16419.9|16421.5|16419.5|1
1640955030000|2021-12-31 12:50:30|16422|16420|16423.1|16421.1|16423.1|16421.1|16421.9|16419.9|7
1640955040000|2021-12-31 12:50:40|16423.2|16421.2|16423.1|16421.1|16423.7|16421.7|16423.1|16421.1|8
1640955050000|2021-12-31 12:50:50|16423|16421|16422.4|16420.4|16423.2|16421.2|16422.4|16420.4|1
1640955060000|2021-12-31 12:51:00|16422.6|16420.6|16421.4|16419.4|16422.6|16420.6|16421.4|16419.4|6
1640955070000|2021-12-31 12:51:10|16421.5|16419.5|16421.1|16419.1|16421.6|16419.6|16420.9|16418.9|2
1640955080000|2021-12-31 12:51:20|16421|16419|16420.7|16418.7|16421|16419|16420.6|16418.6|6
1640955090000|2021-12-31 12:51:30|16420.9|16418.9|16419.9|16417.9|16420.9|16418.9|16419.9|16417.9|3
1640955100000|2021-12-31 12:51:40|16420.2|16418.2|16419.2|16417.2|16420.2|16418.2|16419.2|16417.2|13
1640955110000|2021-12-31 12:51:50|16419.4|16417.4|16419.5|16417.5|16419.7|16417.7|16419.4|16417.4|7
1640955120000|2021-12-31 12:52:00|16419.2|16417.2|16420.9|16418.9|16421.6|16419.6|16419|16417|36
1640955130000|2021-12-31 12:52:10|16420.7|16418.7|16420.4|16418.4|16420.7|16418.7|16420.1|16418.1|0
1640955140000|2021-12-31 12:52:20|16420.5|16418.5|16420.2|16418.2|16420.6|16418.6|16420.2|16418.2|0
1640955150000|2021-12-31 12:52:30|16420.4|16418.4|16421.4|16419.4|16421.6|16419.6|16420.4|16418.4|6
1640955160000|2021-12-31 12:52:40|16421.5|16419.5|16422.6|16420.6|16422.6|16420.6|16421.2|16419.2|8
1640955170000|2021-12-31 12:52:50|16422.9|16420.9|16423.6|16421.6|16423.6|16421.6|16422.1|16420.1|23
1640955180000|2021-12-31 12:53:00|16423.4|16421.4|16423.1|16421.1|16423.6|16421.6|16423.1|16421.1|3
1640955190000|2021-12-31 12:53:10|16423.4|16421.4|16425|16423|16425.2|16423.2|16423.2|16421.2|17
1640955200000|2021-12-31 12:53:20|16424.9|16422.9|16424.6|16422.6|16425.1|16423.1|16424.6|16422.6|7
1640955210000|2021-12-31 12:53:30|16424.5|16422.5|16423.1|16421.1|16424.5|16422.5|16423.1|16421.1|16
1640955220000|2021-12-31 12:53:40|16423.2|16421.2|16423.2|16421.2|16423.6|16421.6|16423.2|16421.2|0
1640955230000|2021-12-31 12:53:50|16423.4|16421.4|16423.1|16421.1|16423.4|16421.4|16423|16421|0
1640955240000|2021-12-31 12:54:00|16423|16421|16421.4|16419.4|16423|16421|16421.4|16419.4|24
1640955250000|2021-12-31 12:54:10|16421.5|16419.5|16421.5|16419.5|16421.9|16419.9|16421.4|16419.4|7
1640955260000|2021-12-31 12:54:20|16421.4|16419.4|16423.1|16421.1|16423.4|16421.4|16421.4|16419.4|14
1640955270000|2021-12-31 12:54:30|16423|16421|16422.9|16420.9|16423.1|16421.1|16422.6|16420.6|3
1640955280000|2021-12-31 12:54:40|16423|16421|16423.9|16421.9|16424|16422|16423|16421|3
1640955290000|2021-12-31 12:54:50|16424|16422|16424.1|16422.1|16424.4|16422.4|16423.7|16421.7|8
1640955300000|2021-12-31 12:55:00|16424|16422|16425.1|16423.1|16425.4|16423.4|16423.4|16421.4|19
1640955310000|2021-12-31 12:55:10|16425.4|16423.4|16424.9|16422.9|16425.4|16423.4|16424.6|16422.6|3
1640955320000|2021-12-31 12:55:20|16424.7|16422.7|16424.4|16422.4|16425.4|16423.4|16424.4|16422.4|52
1640955330000|2021-12-31 12:55:30|16424.1|16422.1|16423.5|16421.5|16424.5|16422.5|16423.4|16421.4|10
1640955340000|2021-12-31 12:55:40|16423.6|16421.6|16423.4|16421.4|16424|16422|16423.4|16421.4|3
1640955350000|2021-12-31 12:55:50|16423.2|16421.2|16422.6|16420.6|16423.2|16421.2|16422.1|16420.1|7
1640955360000|2021-12-31 12:56:00|16422.5|16420.5|16422.1|16420.1|16422.5|16420.5|16421.7|16419.7|7
1640955370000|2021-12-31 12:56:10|16422|16420|16423.7|16421.7|16424.6|16422.6|16421.4|16419.4|27
1640955380000|2021-12-31 12:56:20|16423.4|16421.4|16424.1|16422.1|16424.1|16422.1|16423.4|16421.4|6
1640955390000|2021-12-31 12:56:30|16424.5|16422.5|16425.1|16423.1|16425.5|16423.5|16424.5|16422.5|15
1640955400000|2021-12-31 12:56:40|16425.2|16423.2|16426.2|16424.2|16426.2|16424.2|16425.2|16423.2|17
1640955410000|2021-12-31 12:56:50|16426.4|16424.4|16424|16422|16426.4|16424.4|16423.9|16421.9|16
1640955420000|2021-12-31 12:57:00|16423.9|16421.9|16422.9|16420.9|16424.1|16422.1|16422.7|16420.7|3
1640955430000|2021-12-31 12:57:10|16423.1|16421.1|16423.9|16421.9|16424.1|16422.1|16423.1|16421.1|3
1640955440000|2021-12-31 12:57:20|16424|16422|16424.2|16422.2|16424.2|16422.2|16423.9|16421.9|2
1640955450000|2021-12-31 12:57:30|16424.6|16422.6|16425.4|16423.4|16426|16424|16424.6|16422.6|10
1640955460000|2021-12-31 12:57:40|16425.2|16423.2|16424.4|16422.4|16425.2|16423.2|16424|16422|2
1640955470000|2021-12-31 12:57:50|16424.2|16422.2|16423.4|16421.4|16424.2|16422.2|16422.6|16420.6|13
1640955480000|2021-12-31 12:58:00|16423.5|16421.5|16424|16422|16424|16422|16423.4|16421.4|7
1640955490000|2021-12-31 12:58:10|16423.7|16421.7|16423.5|16421.5|16423.7|16421.7|16423|16421|30
1640955500000|2021-12-31 12:58:20|16423.4|16421.4|16425.4|16423.4|16425.4|16423.4|16423.2|16421.2|24
1640955510000|2021-12-31 12:58:30|16425.5|16423.5|16426.1|16424.1|16426.4|16424.4|16425.2|16423.2|20
1640955520000|2021-12-31 12:58:40|16426|16424|16424.9|16422.9|16426.1|16424.1|16424.9|16422.9|8
1640955530000|2021-12-31 12:58:50|16424.7|16422.7|16426.1|16424.1|16426.1|16424.1|16424.4|16422.4|4
1640955540000|2021-12-31 12:59:00|16426.4|16424.4|16426.1|16424.1|16426.5|16424.5|16425.9|16423.9|7
1640955550000|2021-12-31 12:59:10|16426|16424|16424.6|16422.6|16426.1|16424.1|16424.6|16422.6|6
1640955560000|2021-12-31 12:59:20|16424.7|16422.7|16424|16422|16425.1|16423.1|16423.4|16421.4|14
1640955570000|2021-12-31 12:59:30|16423.9|16421.9|16424.4|16422.4|16424.4|16422.4|16423.4|16421.4|6
1640955580000|2021-12-31 12:59:40|16424.5|16422.5|16424.2|16422.2|16424.5|16422.5|16424.2|16422.2|1
1640955590000|2021-12-31 12:59:50|16424.4|16422.4|16424.2|16422.2|16424.4|16422.4|16424|16422|2
1640955600000|2021-12-31 13:00:00|16424.4|16422.4|16424.1|16422.1|16426.2|16424.2|16423.6|16421.6|31
1640955610000|2021-12-31 13:00:10|16424.2|16422.2|16424.4|16422.4|16424.9|16422.9|16423.1|16421.1|16
1640955620000|2021-12-31 13:00:20|16424.2|16422.2|16424.6|16422.6|16424.7|16422.7|16423.1|16421.1|18
1640955630000|2021-12-31 13:00:30|16424.5|16422.5|16423.9|16421.9|16424.5|16422.5|16423.1|16421.1|22
1640955640000|2021-12-31 13:00:40|16424.6|16422.6|16424.1|16422.1|16424.6|16422.6|16424.1|16422.1|3
1640955650000|2021-12-31 13:00:50|16424.2|16422.2|16422.6|16420.6|16424.4|16422.4|16422.5|16420.5|38
1640955660000|2021-12-31 13:01:00|16422.7|16420.7|16422.1|16420.1|16423.6|16421.6|16422|16420|12
1640955670000|2021-12-31 13:01:10|16421.9|16419.9|16423.5|16421.5|16424.4|16422.4|16421.9|16419.9|21
1640955680000|2021-12-31 13:01:20|16423.9|16421.9|16423.9|16421.9|16424|16422|16423.7|16421.7|1
1640955690000|2021-12-31 13:01:30|16423.7|16421.7|16424.1|16422.1|16424.4|16422.4|16423.6|16421.6|11
1640955700000|2021-12-31 13:01:40|16424|16422|16422.6|16420.6|16424|16422|16422.6|16420.6|1
1640955710000|2021-12-31 13:01:50|16422.9|16420.9|16421.1|16419.1|16422.9|16420.9|16421.1|16419.1|21
1640955720000|2021-12-31 13:02:00|16420.9|16418.9|16420.1|16418.1|16421.4|16419.4|16419.9|16417.9|18
1640955730000|2021-12-31 13:02:10|16419.6|16417.6|16419.1|16417.1|16419.9|16417.9|16418.9|16416.9|49
1640955740000|2021-12-31 13:02:20|16419.2|16417.2|16420.1|16418.1|16420.1|16418.1|16419.1|16417.1|36
1640955750000|2021-12-31 13:02:30|16420.2|16418.2|16419|16417|16420.7|16418.7|16419|16417|13
1640955760000|2021-12-31 13:02:40|16419.1|16417.1|16419.1|16417.1|16419.6|16417.6|16419|16417|2
1640955770000|2021-12-31 13:02:50|16419|16417|16419.1|16417.1|16419.9|16417.9|16419|16417|8
1640955780000|2021-12-31 13:03:00|16419|16417|16420.2|16418.2|16420.4|16418.4|16419|16417|7
1640955790000|2021-12-31 13:03:10|16420.1|16418.1|16420.1|16418.1|16420.1|16418.1|16419.5|16417.5|7
1640955800000|2021-12-31 13:03:20|16420.4|16418.4|16420.1|16418.1|16420.6|16418.6|16420.1|16418.1|18
1640955810000|2021-12-31 13:03:30|16419.5|16417.5|16419.1|16417.1|16419.5|16417.5|16419|16417|10
1640955820000|2021-12-31 13:03:40|16419|16417|16419.4|16417.4|16419.4|16417.4|16418.9|16416.9|3
1640955830000|2021-12-31 13:03:50|16419.2|16417.2|16420.4|16418.4|16420.4|16418.4|16419.1|16417.1|10
1640955840000|2021-12-31 13:04:00|16421.2|16419.2|16421.1|16419.1|16421.6|16419.6|16420.6|16418.6|29
1640955850000|2021-12-31 13:04:10|16421.6|16419.6|16421|16419|16421.6|16419.6|16420.9|16418.9|14
1640955860000|2021-12-31 13:04:20|16421.1|16419.1|16423.9|16421.9|16424.9|16422.9|16421.1|16419.1|29
1640955870000|2021-12-31 13:04:30|16423.1|16421.1|16422.4|16420.4|16423.1|16421.1|16421.6|16419.6|13
1640955880000|2021-12-31 13:04:40|16422.6|16420.6|16422.4|16420.4|16422.6|16420.6|16422|16420|4
1640955890000|2021-12-31 13:04:50|16422.5|16420.5|16420.4|16418.4|16423.1|16421.1|16420.4|16418.4|8
1640955900000|2021-12-31 13:05:00|16420.9|16418.9|16421.9|16419.9|16422.4|16420.4|16420.7|16418.7|23
1640955910000|2021-12-31 13:05:10|16421.7|16419.7|16421.1|16419.1|16421.7|16419.7|16421|16419|2
1640955920000|2021-12-31 13:05:20|16421.2|16419.2|16421.9|16419.9|16422.4|16420.4|16421.1|16419.1|6
1640955930000|2021-12-31 13:05:30|16421.4|16419.4|16421.6|16419.6|16421.6|16419.6|16421.2|16419.2|3
1640955940000|2021-12-31 13:05:40|16421.4|16419.4|16421.4|16419.4|16421.4|16419.4|16421.2|16419.2|0
1640955950000|2021-12-31 13:05:50|16421.1|16419.1|16421.2|16419.2|16421.4|16419.4|16420.9|16418.9|4
1640955960000|2021-12-31 13:06:00|16421.6|16419.6|16423|16421|16423|16421|16421.6|16419.6|12
1640955970000|2021-12-31 13:06:10|16423.1|16421.1|16422.1|16420.1|16423.9|16421.9|16421.9|16419.9|17
1640955980000|2021-12-31 13:06:20|16422.2|16420.2|16422.1|16420.1|16423|16421|16422|16420|3
1640955990000|2021-12-31 13:06:30|16420.9|16418.9|16421.6|16419.6|16421.6|16419.6|16420.9|16418.9|5
1640956000000|2021-12-31 13:06:40|16421.7|16419.7|16421.4|16419.4|16421.7|16419.7|16421.2|16419.2|2
1640956010000|2021-12-31 13:06:50|16421.2|16419.2|16416.2|16414.2|16421.6|16419.6|16416.2|16414.2|170
1640956020000|2021-12-31 13:07:00|16416.4|16414.4|16416.7|16414.7|16417.2|16415.2|16416.4|16414.4|22
1640956030000|2021-12-31 13:07:10|16416.6|16414.6|16416.9|16414.9|16416.9|16414.9|16415|16413|43
1640956040000|2021-12-31 13:07:20|16417.1|16415.1|16417.7|16415.7|16417.7|16415.7|16416.9|16414.9|13
1640956050000|2021-12-31 13:07:30|16418.2|16416.2|16417|16415|16418.2|16416.2|16416.5|16414.5|23
1640956060000|2021-12-31 13:07:40|16417.1|16415.1|16417.1|16415.1|16417.4|16415.4|16417|16415|11
1640956070000|2021-12-31 13:07:50|16417.2|16415.2|16417.1|16415.1|16417.5|16415.5|16416.9|16414.9|7
1640956080000|2021-12-31 13:08:00|16417.2|16415.2|16417|16415|16417.2|16415.2|16417|16415|3
1640956090000|2021-12-31 13:08:10|16417.1|16415.1|16417.7|16415.7|16417.7|16415.7|16417|16415|3
1640956100000|2021-12-31 13:08:20|16417.9|16415.9|16417|16415|16418.1|16416.1|16417|16415|3
1640956110000|2021-12-31 13:08:30|16417.1|16415.1|16417|16415|16417.2|16415.2|16416.7|16414.7|7
1640956120000|2021-12-31 13:08:40|16417.1|16415.1|16417|16415|16417.4|16415.4|16416.9|16414.9|3
1640956130000|2021-12-31 13:08:50|16416.6|16414.6|16417.2|16415.2|16417.6|16415.6|16416.5|16414.5|13
1640956140000|2021-12-31 13:09:00|16417.4|16415.4|16417.7|16415.7|16418|16416|16417.4|16415.4|4
1640956150000|2021-12-31 13:09:10|16417.6|16415.6|16417|16415|16417.6|16415.6|16416.7|16414.7|4
1640956160000|2021-12-31 13:09:20|16416.2|16414.2|16417.7|16415.7|16417.7|16415.7|16416.2|16414.2|25
1640956170000|2021-12-31 13:09:30|16417.1|16415.1|16417.9|16415.9|16417.9|16415.9|16416.6|16414.6|10
1640956180000|2021-12-31 13:09:40|16417.7|16415.7|16418.2|16416.2|16418.2|16416.2|16417.7|16415.7|3
1640956190000|2021-12-31 13:09:50|16418.4|16416.4|16418|16416|16418.4|16416.4|16418|16416|3
1640956200000|2021-12-31 13:10:00|16417.9|16415.9|16421.5|16419.5|16421.5|16419.5|16417.9|16415.9|97
1640956210000|2021-12-31 13:10:10|16421.7|16419.7|16421.1|16419.1|16423.1|16421.1|16421.1|16419.1|31
1640956220000|2021-12-31 13:10:20|16421|16419|16420.9|16418.9|16421.6|16419.6|16420.6|16418.6|7
1640956230000|2021-12-31 13:10:30|16421|16419|16422.6|16420.6|16423.1|16421.1|16421|16419|98
1640956240000|2021-12-31 13:10:40|16422.7|16420.7|16422.6|16420.6|16425|16423|16422.4|16420.4|21
1640956250000|2021-12-31 13:10:50|16422.7|16420.7|16420.7|16418.7|16423|16421|16420.1|16418.1|15
1640956260000|2021-12-31 13:11:00|16420.4|16418.4|16422.9|16420.9|16423.4|16421.4|16420.1|16418.1|8
1640956270000|2021-12-31 13:11:10|16422.7|16420.7|16421.4|16419.4|16422.9|16420.9|16421.4|16419.4|22
1640956280000|2021-12-31 13:11:20|16421.2|16419.2|16421.9|16419.9|16422|16420|16421.1|16419.1|1
1640956290000|2021-12-31 13:11:30|16421.7|16419.7|16421.1|16419.1|16421.9|16419.9|16420.9|16418.9|3
1640956300000|2021-12-31 13:11:40|16421|16419|16420.1|16418.1|16421.1|16419.1|16419.9|16417.9|5
1640956310000|2021-12-31 13:11:50|16420.4|16418.4|16421.2|16419.2|16421.2|16419.2|16420.2|16418.2|2
1640956320000|2021-12-31 13:12:00|16422.1|16420.1|16422.4|16420.4|16422.5|16420.5|16421.7|16419.7|19
1640956330000|2021-12-31 13:12:10|16422.6|16420.6|16422.7|16420.7|16422.9|16420.9|16422|16420|13
1640956340000|2021-12-31 13:12:20|16423|16421|16423|16421|16423.2|16421.2|16423|16421|2
1640956350000|2021-12-31 13:12:30|16423.1|16421.1|16421.4|16419.4|16423.1|16421.1|16421.2|16419.2|3
1640956360000|2021-12-31 13:12:40|16421.5|16419.5|16422.6|16420.6|16423.1|16421.1|16421.5|16419.5|4
1640956370000|2021-12-31 13:12:50|16422.4|16420.4|16422.1|16420.1|16422.4|16420.4|16422.1|16420.1|1
1640956380000|2021-12-31 13:13:00|16423.1|16421.1|16421.9|16419.9|16423.1|16421.1|16421.9|16419.9|14
1640956390000|2021-12-31 13:13:10|16422|16420|16421.4|16419.4|16422.5|16420.5|16421.4|16419.4|6
1640956400000|2021-12-31 13:13:20|16421.9|16419.9|16421.9|16419.9|16421.9|16419.9|16421.5|16419.5|6
1640956410000|2021-12-31 13:13:30|16421.7|16419.7|16420.9|16418.9|16421.7|16419.7|16420.9|16418.9|0
1640956420000|2021-12-31 13:13:40|16421.1|16419.1|16420.2|16418.2|16421.5|16419.5|16420.2|16418.2|9
1640956430000|2021-12-31 13:13:50|16420|16418|16420.9|16418.9|16421.1|16419.1|16419.9|16417.9|13
1640956440000|2021-12-31 13:14:00|16421|16419|16420.1|16418.1|16421.1|16419.1|16420.1|16418.1|5
1640956450000|2021-12-31 13:14:10|16420|16418|16419.9|16417.9|16420.1|16418.1|16419.6|16417.6|0
1640956460000|2021-12-31 13:14:20|16419.7|16417.7|16419.7|16417.7|16420.6|16418.6|16419.7|16417.7|6
1640956470000|2021-12-31 13:14:30|16419.9|16417.9|16419.9|16417.9|16419.9|16417.9|16419.7|16417.7|1
1640956480000|2021-12-31 13:14:40|16419.7|16417.7|16420.1|16418.1|16420.6|16418.6|16419.1|16417.1|15
1640956490000|2021-12-31 13:14:50|16420|16418|16419.7|16417.7|16420|16418|16419.6|16417.6|1
1640956500000|2021-12-31 13:15:00|16419.9|16417.9|16419.5|16417.5|16420.5|16418.5|16419.1|16417.1|12
1640956510000|2021-12-31 13:15:10|16419.4|16417.4|16418|16416|16419.5|16417.5|16417.9|16415.9|21
1640956520000|2021-12-31 13:15:20|16418.1|16416.1|16418.6|16416.6|16418.9|16416.9|16418.1|16416.1|7
1640956530000|2021-12-31 13:15:30|16418.5|16416.5|16418.4|16416.4|16418.7|16416.7|16418.4|16416.4|3
1640956540000|2021-12-31 13:15:40|16418.2|16416.2|16419.9|16417.9|16419.9|16417.9|16418.2|16416.2|7
1640956550000|2021-12-31 13:15:50|16420|16418|16420.6|16418.6|16421|16419|16420|16418|18
1640956560000|2021-12-31 13:16:00|16420.4|16418.4|16419.4|16417.4|16420.5|16418.5|16419.1|16417.1|4
1640956570000|2021-12-31 13:16:10|16419.2|16417.2|16419.5|16417.5|16419.5|16417.5|16419.2|16417.2|0
1640956580000|2021-12-31 13:16:20|16420.1|16418.1|16419.1|16417.1|16420.4|16418.4|16419.1|16417.1|6
1640956590000|2021-12-31 13:16:30|16419.2|16417.2|16418.1|16416.1|16419.4|16417.4|16418.1|16416.1|10
1640956600000|2021-12-31 13:16:40|16418|16416|16420.1|16418.1|16420.1|16418.1|16418|16416|14
1640956610000|2021-12-31 13:16:50|16420.5|16418.5|16420.9|16418.9|16420.9|16418.9|16420.2|16418.2|5
1640956620000|2021-12-31 13:17:00|16420.6|16418.6|16419.6|16417.6|16420.9|16418.9|16419.6|16417.6|3
1640956630000|2021-12-31 13:17:10|16420.4|16418.4|16420.1|16418.1|16420.4|16418.4|16420.1|16418.1|1
1640956640000|2021-12-31 13:17:20|16420|16418|16422|16420|16422.1|16420.1|16420|16418|5
1640956650000|2021-12-31 13:17:30|16421.9|16419.9|16424|16422|16424|16422|16421.6|16419.6|33
1640956660000|2021-12-31 13:17:40|16423.6|16421.6|16424|16422|16424|16422|16423.5|16421.5|9
1640956670000|2021-12-31 13:17:50|16423.9|16421.9|16423.6|16421.6|16424.6|16422.6|16423.6|16421.6|12
1640956680000|2021-12-31 13:18:00|16423.9|16421.9|16424.4|16422.4|16425.4|16423.4|16423.9|16421.9|17
1640956690000|2021-12-31 13:18:10|16424.5|16422.5|16424.1|16422.1|16424.6|16422.6|16423.9|16421.9|1
1640956700000|2021-12-31 13:18:20|16424.2|16422.2|16423.9|16421.9|16424.5|16422.5|16423.9|16421.9|8
1640956710000|2021-12-31 13:18:30|16423.4|16421.4|16423.4|16421.4|16423.4|16421.4|16422.2|16420.2|12
1640956720000|2021-12-31 13:18:40|16423.2|16421.2|16422.9|16420.9|16423.2|16421.2|16422.9|16420.9|0
1640956730000|2021-12-31 13:18:50|16422.7|16420.7|16422.9|16420.9|16422.9|16420.9|16422.1|16420.1|4
1640956740000|2021-12-31 13:19:00|16423.6|16421.6|16423.6|16421.6|16423.6|16421.6|16423.2|16421.2|0
1640956750000|2021-12-31 13:19:10|16423.5|16421.5|16423.5|16421.5|16423.5|16421.5|16423.5|16421.5|0
1640956760000|2021-12-31 13:19:20|16423.1|16421.1|16422|16420|16423.1|16421.1|16422|16420|6
1640956770000|2021-12-31 13:19:30|16422.4|16420.4|16422.5|16420.5|16422.6|16420.6|16422.4|16420.4|3
1640956780000|2021-12-31 13:19:40|16422.6|16420.6|16423.1|16421.1|16423.1|16421.1|16422.6|16420.6|6
1640956790000|2021-12-31 13:19:50|16423.2|16421.2|16423.1|16421.1|16423.2|16421.2|16422.6|16420.6|4
1640956800000|2021-12-31 13:20:00|16423|16421|16422.6|16420.6|16423.4|16421.4|16422.5|16420.5|16
1640956810000|2021-12-31 13:20:10|16422.7|16420.7|16422.6|16420.6|16422.7|16420.7|16422.6|16420.6|0
1640956820000|2021-12-31 13:20:20|16422.5|16420.5|16422.6|16420.6|16423.1|16421.1|16420.9|16418.9|11
1640956830000|2021-12-31 13:20:30|16422.2|16420.2|16421.6|16419.6|16422.5|16420.5|16421.6|16419.6|4
1640956840000|2021-12-31 13:20:40|16421.7|16419.7|16420.9|16418.9|16421.7|16419.7|16420.9|16418.9|7
1640956850000|2021-12-31 13:20:50|16420.7|16418.7|16420.4|16418.4|16421|16419|16420.4|16418.4|5
1640956860000|2021-12-31 13:21:00|16420.7|16418.7|16420.5|16418.5|16420.7|16418.7|16420.4|16418.4|7
1640956870000|2021-12-31 13:21:10|16420.2|16418.2|16420|16418|16420.4|16418.4|16419.9|16417.9|3
1640956880000|2021-12-31 13:21:20|16420.4|16418.4|16420.4|16418.4|16420.4|16418.4|16420.4|16418.4|4
1640956890000|2021-12-31 13:21:30|16420.5|16418.5|16421.2|16419.2|16421.5|16419.5|16420|16418|10
1640956900000|2021-12-31 13:21:40|16421.1|16419.1|16421.2|16419.2|16421.2|16419.2|16421.1|16419.1|2
1640956910000|2021-12-31 13:21:50|16421.5|16419.5|16421.1|16419.1|16421.5|16419.5|16421.1|16419.1|1
1640956920000|2021-12-31 13:22:00|16421.4|16419.4|16422.4|16420.4|16422.9|16420.9|16421.2|16419.2|39
1640956930000|2021-12-31 13:22:10|16422.5|16420.5|16422.4|16420.4|16422.5|16420.5|16422.2|16420.2|4
1640956940000|2021-12-31 13:22:20|16422.2|16420.2|16420.6|16418.6|16422.2|16420.2|16420.5|16418.5|2
1640956950000|2021-12-31 13:22:30|16422.4|16420.4|16422.4|16420.4|16422.5|16420.5|16422.4|16420.4|16
1640956960000|2021-12-31 13:22:40|16422.2|16420.2|16422.9|16420.9|16422.9|16420.9|16422.1|16420.1|3
1640956970000|2021-12-31 13:22:50|16422.7|16420.7|16422.9|16420.9|16422.9|16420.9|16422.4|16420.4|4
1640956980000|2021-12-31 13:23:00|16422.7|16420.7|16422.2|16420.2|16423|16421|16422.2|16420.2|4
1640956990000|2021-12-31 13:23:10|16422.4|16420.4|16423.1|16421.1|16423.1|16421.1|16422.4|16420.4|3
1640957000000|2021-12-31 13:23:20|16422.5|16420.5|16422.4|16420.4|16422.5|16420.5|16421.7|16419.7|12
1640957010000|2021-12-31 13:23:30|16422.2|16420.2|16422.4|16420.4|16422.4|16420.4|16422.2|16420.2|0
1640957020000|2021-12-31 13:23:40|16422.6|16420.6|16421.7|16419.7|16422.6|16420.6|16421.7|16419.7|5
1640957030000|2021-12-31 13:23:50|16421.9|16419.9|16421.2|16419.2|16421.9|16419.9|16421.2|16419.2|1
1640957040000|2021-12-31 13:24:00|16420.4|16418.4|16421.2|16419.2|16422.1|16420.1|16420.4|16418.4|19
1640957050000|2021-12-31 13:24:10|16420.9|16418.9|16421.1|16419.1|16421.2|16419.2|16420.4|16418.4|21
1640957060000|2021-12-31 13:24:20|16421.2|16419.2|16421.4|16419.4|16421.4|16419.4|16421.2|16419.2|0
1640957070000|2021-12-31 13:24:30|16421.9|16419.9|16422.6|16420.6|16423.2|16421.2|16421.9|16419.9|17
1640957100000|2021-12-31 13:25:00|16422.5|16420.5|16422.7|16420.7|16423.1|16421.1|16422.5|16420.5|2
1640957110000|2021-12-31 13:25:10|16422.6|16420.6|16422.5|16420.5|16422.6|16420.6|16422.5|16420.5|0
1640957120000|2021-12-31 13:25:20|16422.6|16420.6|16422.6|16420.6|16422.7|16420.7|16422.6|16420.6|0
1640957130000|2021-12-31 13:25:30|16422.5|16420.5|16423.1|16421.1|16423.1|16421.1|16422.5|16420.5|3
1640957140000|2021-12-31 13:25:40|16423|16421|16423.2|16421.2|16423.2|16421.2|16422.2|16420.2|7
1640957150000|2021-12-31 13:25:50|16423.4|16421.4|16424.2|16422.2|16424.4|16422.4|16423.4|16421.4|11
1640957160000|2021-12-31 13:26:00|16423.6|16421.6|16425|16423|16425.5|16423.5|16423.6|16421.6|23
1640957170000|2021-12-31 13:26:10|16424.9|16422.9|16425.1|16423.1|16425.4|16423.4|16424.7|16422.7|12
1640957180000|2021-12-31 13:26:20|16425.4|16423.4|16427.1|16425.1|16427.4|16425.4|16425.4|16423.4|85
1640957190000|2021-12-31 13:26:30|16427|16425|16427.5|16425.5|16427.6|16425.6|16427|16425|33
1640957200000|2021-12-31 13:26:40|16427.4|16425.4|16427.9|16425.9|16427.9|16425.9|16427.1|16425.1|9
1640957210000|2021-12-31 13:26:50|16427.7|16425.7|16427.9|16425.9|16428.1|16426.1|16427.6|16425.6|19
1640957220000|2021-12-31 13:27:00|16427|16425|16427|16425|16427.4|16425.4|16427|16425|31
1640957230000|2021-12-31 13:27:10|16426.9|16424.9|16427|16425|16427|16425|16426|16424|20
1640957240000|2021-12-31 13:27:20|16427.4|16425.4|16427.5|16425.5|16427.5|16425.5|16427.1|16425.1|6
1640957250000|2021-12-31 13:27:30|16427.4|16425.4|16427.9|16425.9|16428.5|16426.5|16427|16425|23
1640957260000|2021-12-31 13:27:40|16428.1|16426.1|16426.7|16424.7|16428.1|16426.1|16426.2|16424.2|16
1640957270000|2021-12-31 13:27:50|16427.1|16425.1|16427.1|16425.1|16427.1|16425.1|16426.6|16424.6|10
1640957280000|2021-12-31 13:28:00|16426.9|16424.9|16428.1|16426.1|16428.1|16426.1|16426.9|16424.9|9
1640957290000|2021-12-31 13:28:10|16428|16426|16428.5|16426.5|16429|16427|16427.9|16425.9|37
1640957300000|2021-12-31 13:28:20|16428.6|16426.6|16428|16426|16428.6|16426.6|16427.9|16425.9|15
1640957310000|2021-12-31 13:28:30|16427.9|16425.9|16427.9|16425.9|16427.9|16425.9|16426.9|16424.9|7
1640957320000|2021-12-31 13:28:40|16427.6|16425.6|16427.7|16425.7|16427.7|16425.7|16427.2|16425.2|5
1640957330000|2021-12-31 13:28:50|16427.6|16425.6|16429.5|16427.5|16429.6|16427.6|16427.4|16425.4|19
1640957340000|2021-12-31 13:29:00|16429.4|16427.4|16427.5|16425.5|16429.5|16427.5|16427.5|16425.5|27
1640957350000|2021-12-31 13:29:10|16427.6|16425.6|16427.4|16425.4|16427.9|16425.9|16427.1|16425.1|8
1640957360000|2021-12-31 13:29:20|16427.1|16425.1|16427.2|16425.2|16427.2|16425.2|16427.1|16425.1|1
1640957370000|2021-12-31 13:29:30|16427.9|16425.9|16428.9|16426.9|16428.9|16426.9|16427.9|16425.9|21
1640957380000|2021-12-31 13:29:40|16429|16427|16429|16427|16429|16427|16429|16427|5
1640957390000|2021-12-31 13:29:50|16429.2|16427.2|16428.6|16426.6|16429.2|16427.2|16428.5|16426.5|7
1640957400000|2021-12-31 13:30:00|16429.1|16427.1|16428.6|16426.6|16429.5|16427.5|16428.5|16426.5|13
1640957410000|2021-12-31 13:30:10|16428.7|16426.7|16428.6|16426.6|16428.9|16426.9|16428.5|16426.5|3
1640957420000|2021-12-31 13:30:20|16428.9|16426.9|16429|16427|16429|16427|16428.9|16426.9|9
1640957430000|2021-12-31 13:30:30|16428.9|16426.9|16428.9|16426.9|16429|16427|16428.7|16426.7|2
1640957440000|2021-12-31 13:30:40|16428.6|16426.6|16428.1|16426.1|16428.6|16426.6|16427.6|16425.6|9
1640957450000|2021-12-31 13:30:50|16428|16426|16427.5|16425.5|16428|16426|16427.4|16425.4|3
1640957460000|2021-12-31 13:31:00|16427.6|16425.6|16427.5|16425.5|16428.2|16426.2|16427.2|16425.2|6
1640957470000|2021-12-31 13:31:10|16427.6|16425.6|16430|16428|16430|16428|16427.6|16425.6|22
1640957480000|2021-12-31 13:31:20|16430.1|16428.1|16430|16428|16430.1|16428.1|16429.4|16427.4|17
1640957490000|2021-12-31 13:31:30|16429.9|16427.9|16430.1|16428.1|16430.1|16428.1|16429.9|16427.9|4
1640957500000|2021-12-31 13:31:40|16430.2|16428.2|16430.1|16428.1|16430.2|16428.2|16429.4|16427.4|15
1640957510000|2021-12-31 13:31:50|16430|16428|16428.4|16426.4|16430.1|16428.1|16428.4|16426.4|15
1640957520000|2021-12-31 13:32:00|16428.5|16426.5|16430.5|16428.5|16430.5|16428.5|16428.4|16426.4|13
1640957530000|2021-12-31 13:32:10|16430.2|16428.2|16429.9|16427.9|16430.5|16428.5|16429|16427|8
1640957540000|2021-12-31 13:32:20|16429.7|16427.7|16430.2|16428.2|16430.2|16428.2|16429.4|16427.4|23
1640957550000|2021-12-31 13:32:30|16430.1|16428.1|16430.9|16428.9|16431|16429|16429.9|16427.9|11
1640957560000|2021-12-31 13:32:40|16431.1|16429.1|16430.2|16428.2|16431.1|16429.1|16429.9|16427.9|9
1640957570000|2021-12-31 13:32:50|16430.4|16428.4|16430.6|16428.6|16430.6|16428.6|16430.1|16428.1|5
1640957580000|2021-12-31 13:33:00|16430.7|16428.7|16430.9|16428.9|16431|16429|16430.7|16428.7|2
1640957590000|2021-12-31 13:33:10|16431|16429|16430.4|16428.4|16431|16429|16430.1|16428.1|39
1640957600000|2021-12-31 13:33:20|16430.5|16428.5|16431|16429|16431.5|16429.5|16430.4|16428.4|30
1640957610000|2021-12-31 13:33:30|16430.6|16428.6|16430.2|16428.2|16431|16429|16430.1|16428.1|10
1640957620000|2021-12-31 13:33:40|16430.4|16428.4|16430.4|16428.4|16430.4|16428.4|16430|16428|6
1640957630000|2021-12-31 13:33:50|16430.2|16428.2|16430.9|16428.9|16431.4|16429.4|16430.2|16428.2|24
1640957640000|2021-12-31 13:34:00|16430.7|16428.7|16431.5|16429.5|16431.6|16429.6|16430.4|16428.4|18
1640957650000|2021-12-31 13:34:10|16431.1|16429.1|16431.5|16429.5|16431.5|16429.5|16431.1|16429.1|4
1640957660000|2021-12-31 13:34:20|16431.2|16429.2|16431.2|16429.2|16431.4|16429.4|16431|16429|6
1640957670000|2021-12-31 13:34:30|16431.1|16429.1|16430.6|16428.6|16431.2|16429.2|16430.5|16428.5|15
1640957680000|2021-12-31 13:34:40|16430.7|16428.7|16430.7|16428.7|16431.1|16429.1|16430.7|16428.7|4
1640957690000|2021-12-31 13:34:50|16429.9|16427.9|16429.6|16427.6|16430.1|16428.1|16429.1|16427.1|24
1640957700000|2021-12-31 13:35:00|16430.1|16428.1|16428.7|16426.7|16430.1|16428.1|16428.5|16426.5|31
1640957710000|2021-12-31 13:35:10|16428.6|16426.6|16427.2|16425.2|16428.7|16426.7|16427.2|16425.2|24
1640957720000|2021-12-31 13:35:20|16427.1|16425.1|16427.4|16425.4|16428|16426|16427|16425|19
1640957730000|2021-12-31 13:35:30|16427.5|16425.5|16429.1|16427.1|16429.5|16427.5|16427.5|16425.5|17
1640957740000|2021-12-31 13:35:40|16429|16427|16428.9|16426.9|16429.2|16427.2|16428.7|16426.7|2
1640957750000|2021-12-31 13:35:50|16428.7|16426.7|16429.7|16427.7|16429.7|16427.7|16428.7|16426.7|12
1640957760000|2021-12-31 13:36:00|16429.9|16427.9|16429.6|16427.6|16429.9|16427.9|16428.9|16426.9|12
1640957770000|2021-12-31 13:36:10|16429.7|16427.7|16431.4|16429.4|16431.4|16429.4|16429.7|16427.7|11
1640957780000|2021-12-31 13:36:20|16431.2|16429.2|16431.5|16429.5|16431.5|16429.5|16430.9|16428.9|12
1640957790000|2021-12-31 13:36:30|16431.4|16429.4|16431.7|16429.7|16432.2|16430.2|16431.2|16429.2|12
1640957800000|2021-12-31 13:36:40|16431.9|16429.9|16432.9|16430.9|16433|16431|16431.9|16429.9|45
1640957810000|2021-12-31 13:36:50|16433|16431|16432.9|16430.9|16433.6|16431.6|16432.5|16430.5|39
1640957820000|2021-12-31 13:37:00|16433.2|16431.2|16435.5|16433.5|16435.5|16433.5|16433.2|16431.2|49
1640957830000|2021-12-31 13:37:10|16435.7|16433.7|16439.6|16437.6|16439.7|16437.7|16435.7|16433.7|204
1640957840000|2021-12-31 13:37:20|16439.5|16437.5|16438.5|16436.5|16439.9|16437.9|16438.2|16436.2|49
1640957850000|2021-12-31 13:37:30|16438.4|16436.4|16438.1|16436.1|16439.4|16437.4|16438|16436|46
1640957860000|2021-12-31 13:37:40|16438.4|16436.4|16439.4|16437.4|16439.5|16437.5|16438.2|16436.2|50
1640957870000|2021-12-31 13:37:50|16439.5|16437.5|16441.2|16439.2|16441.4|16439.4|16439.5|16437.5|48
1640957880000|2021-12-31 13:38:00|16443|16441|16443.7|16441.7|16444.7|16442.7|16443|16441|202
1640957890000|2021-12-31 13:38:10|16443.9|16441.9|16443.7|16441.7|16444|16442|16443|16441|31
1640957900000|2021-12-31 13:38:20|16444|16442|16442.9|16440.9|16444.2|16442.2|16442.4|16440.4|29
1640957910000|2021-12-31 13:38:30|16442.7|16440.7|16442.7|16440.7|16443.2|16441.2|16442.5|16440.5|16
1640957920000|2021-12-31 13:38:40|16442.6|16440.6|16442.5|16440.5|16443.5|16441.5|16442.5|16440.5|9
1640957930000|2021-12-31 13:38:50|16442.4|16440.4|16441.9|16439.9|16442.4|16440.4|16441.6|16439.6|23
1640957940000|2021-12-31 13:39:00|16441.7|16439.7|16440.9|16438.9|16441.7|16439.7|16440.7|16438.7|19
1640957950000|2021-12-31 13:39:10|16440.6|16438.6|16440|16438|16441.1|16439.1|16439.6|16437.6|23
1640957960000|2021-12-31 13:39:20|16440.2|16438.2|16440.4|16438.4|16440.7|16438.7|16439.9|16437.9|29
1640957970000|2021-12-31 13:39:30|16440.2|16438.2|16438.9|16436.9|16440.4|16438.4|16437.5|16435.5|121
1640957980000|2021-12-31 13:39:40|16439|16437|16438|16436|16439.6|16437.6|16437.5|16435.5|57
1640957990000|2021-12-31 13:39:50|16437.7|16435.7|16437.1|16435.1|16438|16436|16436.6|16434.6|48
1640958000000|2021-12-31 13:40:00|16437.4|16435.4|16438.9|16436.9|16438.9|16436.9|16437.4|16435.4|11
1640958010000|2021-12-31 13:40:10|16438.4|16436.4|16438.9|16436.9|16438.9|16436.9|16438.4|16436.4|6
1640958020000|2021-12-31 13:40:20|16439|16437|16435.2|16433.2|16439.2|16437.2|16434.1|16432.1|90
1640958030000|2021-12-31 13:40:30|16435.4|16433.4|16435.1|16433.1|16435.4|16433.4|16434.4|16432.4|44
1640958040000|2021-12-31 13:40:40|16435.2|16433.2|16435.2|16433.2|16435.2|16433.2|16435|16433|6
1640958050000|2021-12-31 13:40:50|16435.4|16433.4|16435.6|16433.6|16435.6|16433.6|16435.4|16433.4|3
1640958060000|2021-12-31 13:41:00|16435.4|16433.4|16435.4|16433.4|16435.5|16433.5|16434.7|16432.7|12
1640958070000|2021-12-31 13:41:10|16435.5|16433.5|16436.1|16434.1|16436.9|16434.9|16435.5|16433.5|9
1640958080000|2021-12-31 13:41:20|16436|16434|16435.9|16433.9|16436.1|16434.1|16435.4|16433.4|2
1640958090000|2021-12-31 13:41:30|16435.7|16433.7|16437.1|16435.1|16437.1|16435.1|16435.7|16433.7|13
1640958100000|2021-12-31 13:41:40|16437|16435|16436.2|16434.2|16437.5|16435.5|16436.2|16434.2|11
1640958110000|2021-12-31 13:41:50|16436.4|16434.4|16437.1|16435.1|16437.4|16435.4|16436.4|16434.4|6
1640958120000|2021-12-31 13:42:00|16437.2|16435.2|16437.4|16435.4|16437.5|16435.5|16437.2|16435.2|4
1640958130000|2021-12-31 13:42:10|16437.9|16435.9|16438|16436|16438.2|16436.2|16437.9|16435.9|7
1640958140000|2021-12-31 13:42:20|16438.1|16436.1|16438.6|16436.6|16438.6|16436.6|16438.1|16436.1|6
1640958150000|2021-12-31 13:42:30|16438.9|16436.9|16438.4|16436.4|16439|16437|16438|16436|10
1640958160000|2021-12-31 13:42:40|16438.6|16436.6|16439.1|16437.1|16439.9|16437.9|16438.4|16436.4|17
1640958170000|2021-12-31 13:42:50|16439.4|16437.4|16439.2|16437.2|16440.2|16438.2|16439.2|16437.2|8
1640958180000|2021-12-31 13:43:00|16439.4|16437.4|16439.9|16437.9|16439.9|16437.9|16439.1|16437.1|3
1640958190000|2021-12-31 13:43:10|16439.7|16437.7|16439.2|16437.2|16439.7|16437.7|16439.2|16437.2|3
1640958200000|2021-12-31 13:43:20|16439.4|16437.4|16439.2|16437.2|16439.7|16437.7|16439.2|16437.2|2
1640958210000|2021-12-31 13:43:30|16439.4|16437.4|16439.5|16437.5|16439.5|16437.5|16439.4|16437.4|6
1640958220000|2021-12-31 13:43:40|16439.4|16437.4|16439|16437|16439.4|16437.4|16438.9|16436.9|9
1640958230000|2021-12-31 13:43:50|16438.9|16436.9|16437.9|16435.9|16438.9|16436.9|16437|16435|25
1640958240000|2021-12-31 13:44:00|16438.4|16436.4|16438.4|16436.4|16438.9|16436.9|16438.1|16436.1|9
1640958250000|2021-12-31 13:44:10|16438.5|16436.5|16439.4|16437.4|16439.4|16437.4|16438.2|16436.2|16
1640958260000|2021-12-31 13:44:20|16439.5|16437.5|16440.1|16438.1|16440.1|16438.1|16439.5|16437.5|16
1640958270000|2021-12-31 13:44:30|16440.4|16438.4|16440.5|16438.5|16441.1|16439.1|16440.4|16438.4|24
1640958280000|2021-12-31 13:44:40|16441|16439|16442.6|16440.6|16442.6|16440.6|16441|16439|40
1640958290000|2021-12-31 13:44:50|16442.9|16440.9|16442.6|16440.6|16443.9|16441.9|16442.2|16440.2|59
1640958300000|2021-12-31 13:45:00|16442.5|16440.5|16441.6|16439.6|16442.5|16440.5|16441.5|16439.5|7
1640958310000|2021-12-31 13:45:10|16441.5|16439.5|16441.2|16439.2|16441.6|16439.6|16441|16439|3
1640958320000|2021-12-31 13:45:20|16441.4|16439.4|16441.7|16439.7|16442.1|16440.1|16441.2|16439.2|19
1640958330000|2021-12-31 13:45:30|16441.6|16439.6|16441.2|16439.2|16441.7|16439.7|16441|16439|16
1640958340000|2021-12-31 13:45:40|16441.4|16439.4|16438.2|16436.2|16441.4|16439.4|16438.2|16436.2|25
1640958350000|2021-12-31 13:45:50|16438.6|16436.6|16437.7|16435.7|16438.7|16436.7|16437|16435|46
1640958360000|2021-12-31 13:46:00|16437.6|16435.6|16437.9|16435.9|16438.4|16436.4|16437.1|16435.1|17
1640958370000|2021-12-31 13:46:10|16437.7|16435.7|16439.4|16437.4|16439.4|16437.4|16437.7|16435.7|2
1640958380000|2021-12-31 13:46:20|16439.2|16437.2|16439.2|16437.2|16439.7|16437.7|16439.1|16437.1|8
1640958390000|2021-12-31 13:46:30|16439.1|16437.1|16439.4|16437.4|16439.6|16437.6|16439.1|16437.1|2
1640958400000|2021-12-31 13:46:40|16439.2|16437.2|16439.1|16437.1|16439.2|16437.2|16438.2|16436.2|10
1640958410000|2021-12-31 13:46:50|16438.9|16436.9|16439.1|16437.1|16439.4|16437.4|16438.5|16436.5|9
1640958420000|2021-12-31 13:47:00|16439|16437|16438.6|16436.6|16439.4|16437.4|16438.5|16436.5|11
1640958430000|2021-12-31 13:47:10|16439|16437|16439.5|16437.5|16439.5|16437.5|16438.4|16436.4|17
1640958440000|2021-12-31 13:47:20|16440.1|16438.1|16441.7|16439.7|16442.1|16440.1|16440.1|16438.1|21
1640958450000|2021-12-31 13:47:30|16441.6|16439.6|16441.9|16439.9|16442.4|16440.4|16441.4|16439.4|18
1640958460000|2021-12-31 13:47:40|16441.7|16439.7|16439.6|16437.6|16441.7|16439.7|16439.6|16437.6|9
1640958470000|2021-12-31 13:47:50|16439.9|16437.9|16440.1|16438.1|16440.1|16438.1|16439.6|16437.6|7
1640958480000|2021-12-31 13:48:00|16440|16438|16440.9|16438.9|16441|16439|16439.7|16437.7|9
1640958490000|2021-12-31 13:48:10|16441|16439|16439.1|16437.1|16441|16439|16439.1|16437.1|9
1640958500000|2021-12-31 13:48:20|16439.2|16437.2|16438.9|16436.9|16439.4|16437.4|16438.6|16436.6|8
1640958510000|2021-12-31 13:48:30|16439|16437|16438.6|16436.6|16439.7|16437.7|16438.6|16436.6|9
1640958520000|2021-12-31 13:48:40|16438.5|16436.5|16439|16437|16439|16437|16438.1|16436.1|7
1640958530000|2021-12-31 13:48:50|16439.1|16437.1|16438.9|16436.9|16439.1|16437.1|16438.9|16436.9|2
1640958540000|2021-12-31 13:49:00|16439.1|16437.1|16438.4|16436.4|16439.1|16437.1|16438.4|16436.4|9
1640958550000|2021-12-31 13:49:10|16438.6|16436.6|16438.9|16436.9|16438.9|16436.9|16438.4|16436.4|11
1640958560000|2021-12-31 13:49:20|16438.7|16436.7|16438.5|16436.5|16438.7|16436.7|16438.1|16436.1|7
1640958570000|2021-12-31 13:49:30|16438.4|16436.4|16438.1|16436.1|16438.5|16436.5|16438.1|16436.1|5
1640958580000|2021-12-31 13:49:40|16438|16436|16439.1|16437.1|16439.4|16437.4|16437.9|16435.9|29
1640958590000|2021-12-31 13:49:50|16439|16437|16439.9|16437.9|16440.2|16438.2|16439|16437|10
1640958600000|2021-12-31 13:50:00|16440|16438|16438.1|16436.1|16440|16438|16437.6|16435.6|43
1640958610000|2021-12-31 13:50:10|16438|16436|16438.4|16436.4|16438.7|16436.7|16438|16436|8
1640958620000|2021-12-31 13:50:20|16438.1|16436.1|16438|16436|16438.6|16436.6|16437.6|16435.6|99
1640958630000|2021-12-31 13:50:30|16437.9|16435.9|16438|16436|16438|16436|16437.7|16435.7|7
1640958640000|2021-12-31 13:50:40|16437.9|16435.9|16437.7|16435.7|16437.9|16435.9|16437.6|16435.6|6
1640958650000|2021-12-31 13:50:50|16438.1|16436.1|16438.9|16436.9|16439.1|16437.1|16438.1|16436.1|19
1640958660000|2021-12-31 13:51:00|16438.7|16436.7|16437.5|16435.5|16438.7|16436.7|16437.5|16435.5|4
1640958670000|2021-12-31 13:51:10|16437.4|16435.4|16437|16435|16437.4|16435.4|16436.9|16434.9|26
1640958680000|2021-12-31 13:51:20|16436.9|16434.9|16434.2|16432.2|16436.9|16434.9|16434.2|16432.2|39
1640958690000|2021-12-31 13:51:30|16432.9|16430.9|16431.1|16429.1|16432.9|16430.9|16430.4|16428.4|130
1640958700000|2021-12-31 13:51:40|16430.9|16428.9|16431|16429|16432.4|16430.4|16430.6|16428.6|44
1640958710000|2021-12-31 13:51:50|16431.2|16429.2|16431.9|16429.9|16432.6|16430.6|16431|16429|35
1640958720000|2021-12-31 13:52:00|16432|16430|16435.4|16433.4|16435.6|16433.6|16432|16430|31
1640958730000|2021-12-31 13:52:10|16435.6|16433.6|16434.9|16432.9|16435.9|16433.9|16434.9|16432.9|33
1640958740000|2021-12-31 13:52:20|16434.7|16432.7|16434.6|16432.6|16435.1|16433.1|16433.7|16431.7|12
1640958750000|2021-12-31 13:52:30|16434.4|16432.4|16435.7|16433.7|16435.9|16433.9|16434.4|16432.4|10
1640958760000|2021-12-31 13:52:40|16435.9|16433.9|16435.7|16433.7|16436|16434|16435.5|16433.5|4
1640958770000|2021-12-31 13:52:50|16435.6|16433.6|16436.1|16434.1|16436.4|16434.4|16435.5|16433.5|12
1640958780000|2021-12-31 13:53:00|16435.9|16433.9|16436.1|16434.1|16436.1|16434.1|16435.4|16433.4|16
1640958790000|2021-12-31 13:53:10|16436.2|16434.2|16439.4|16437.4|16439.4|16437.4|16436.2|16434.2|44
1640958800000|2021-12-31 13:53:20|16439.6|16437.6|16439.4|16437.4|16439.6|16437.6|16438.5|16436.5|12
1640958810000|2021-12-31 13:53:30|16439.2|16437.2|16439|16437|16439.5|16437.5|16438.4|16436.4|26
1640958820000|2021-12-31 13:53:40|16439.9|16437.9|16441.5|16439.5|16441.5|16439.5|16439.9|16437.9|29
1640958830000|2021-12-31 13:53:50|16441.7|16439.7|16441.7|16439.7|16443.1|16441.1|16440.6|16438.6|80
1640958840000|2021-12-31 13:54:00|16442.4|16440.4|16441.4|16439.4|16442.4|16440.4|16440.5|16438.5|32
1640958850000|2021-12-31 13:54:10|16441.5|16439.5|16442.1|16440.1|16442.9|16440.9|16441.5|16439.5|27
1640958860000|2021-12-31 13:54:20|16442|16440|16441.5|16439.5|16442.1|16440.1|16441.4|16439.4|18
1640958870000|2021-12-31 13:54:30|16441.4|16439.4|16442.9|16440.9|16442.9|16440.9|16440|16438|54
1640958880000|2021-12-31 13:54:40|16442.6|16440.6|16442.6|16440.6|16443|16441|16442.4|16440.4|8
1640958890000|2021-12-31 13:54:50|16442.9|16440.9|16441.1|16439.1|16442.9|16440.9|16441|16439|11
1640958900000|2021-12-31 13:55:00|16441.9|16439.9|16442.1|16440.1|16442.1|16440.1|16441.7|16439.7|19
1640958910000|2021-12-31 13:55:10|16442|16440|16442|16440|16442|16440|16442|16440|2
1640958920000|2021-12-31 13:55:20|16442.6|16440.6|16442|16440|16443|16441|16442|16440|36
1640958930000|2021-12-31 13:55:30|16442.1|16440.1|16441.4|16439.4|16442.6|16440.6|16441.4|16439.4|9
1640958940000|2021-12-31 13:55:40|16441.5|16439.5|16440.9|16438.9|16441.5|16439.5|16440.6|16438.6|9
1640958950000|2021-12-31 13:55:50|16441.1|16439.1|16442.1|16440.1|16442.1|16440.1|16440.7|16438.7|4
1640958960000|2021-12-31 13:56:00|16441.6|16439.6|16440.6|16438.6|16441.6|16439.6|16440.4|16438.4|12
1640958970000|2021-12-31 13:56:10|16440.1|16438.1|16440.1|16438.1|16440.6|16438.6|16440|16438|19
1640958980000|2021-12-31 13:56:20|16440|16438|16440.1|16438.1|16440.2|16438.2|16439.9|16437.9|7
1640958990000|2021-12-31 13:56:30|16440|16438|16440.6|16438.6|16440.6|16438.6|16440|16438|6
1640959000000|2021-12-31 13:56:40|16440.7|16438.7|16440.6|16438.6|16440.9|16438.9|16440.6|16438.6|3
1640959010000|2021-12-31 13:56:50|16440.7|16438.7|16440.6|16438.6|16440.7|16438.7|16440.5|16438.5|3
1640959020000|2021-12-31 13:57:00|16440.7|16438.7|16440.5|16438.5|16441|16439|16440.5|16438.5|7
1640959030000|2021-12-31 13:57:10|16440.4|16438.4|16439.9|16437.9|16440.5|16438.5|16439.1|16437.1|26
1640959040000|2021-12-31 13:57:20|16440|16438|16439.9|16437.9|16440.1|16438.1|16439.7|16437.7|2
1640959050000|2021-12-31 13:57:30|16440|16438|16439.9|16437.9|16440|16438|16439.7|16437.7|3
1640959060000|2021-12-31 13:57:40|16439.6|16437.6|16438.6|16436.6|16439.6|16437.6|16438.2|16436.2|9
1640959070000|2021-12-31 13:57:50|16438.4|16436.4|16438.7|16436.7|16439.5|16437.5|16438.4|16436.4|26
1640959080000|2021-12-31 13:58:00|16438.9|16436.9|16438.4|16436.4|16439.1|16437.1|16438.4|16436.4|3
1640959090000|2021-12-31 13:58:10|16438.5|16436.5|16437.5|16435.5|16438.6|16436.6|16437.2|16435.2|31
1640959100000|2021-12-31 13:58:20|16437.9|16435.9|16436|16434|16438.7|16436.7|16436|16434|62
1640959110000|2021-12-31 13:58:30|16435.5|16433.5|16434.4|16432.4|16435.5|16433.5|16433.4|16431.4|43
1640959120000|2021-12-31 13:58:40|16434.2|16432.2|16434.6|16432.6|16435.6|16433.6|16434.2|16432.2|10
1640959130000|2021-12-31 13:58:50|16434.4|16432.4|16435|16433|16435.1|16433.1|16434.4|16432.4|6
1640959140000|2021-12-31 13:59:00|16434.9|16432.9|16435.1|16433.1|16435.6|16433.6|16433.6|16431.6|24
1640959150000|2021-12-31 13:59:10|16435.4|16433.4|16434.5|16432.5|16435.6|16433.6|16434.5|16432.5|16
1640959160000|2021-12-31 13:59:20|16434.6|16432.6|16434.5|16432.5|16434.9|16432.9|16433.2|16431.2|26
1640959170000|2021-12-31 13:59:30|16434.6|16432.6|16434.4|16432.4|16434.6|16432.6|16434|16432|7
1640959180000|2021-12-31 13:59:40|16434.6|16432.6|16434.9|16432.9|16435.4|16433.4|16434.6|16432.6|9
1640959190000|2021-12-31 13:59:50|16434.7|16432.7|16434.4|16432.4|16435.1|16433.1|16433.6|16431.6|21
1640959200000|2021-12-31 14:00:00|16434.6|16432.6|16434.7|16432.7|16435.6|16433.6|16434.4|16432.4|39
1640959210000|2021-12-31 14:00:10|16434.6|16432.6|16433.6|16431.6|16435|16433|16433.4|16431.4|19
1640959220000|2021-12-31 14:00:20|16433.5|16431.5|16434.7|16432.7|16435.1|16433.1|16433|16431|7
1640959230000|2021-12-31 14:00:30|16434.6|16432.6|16436.2|16434.2|16436.6|16434.6|16434.6|16432.6|21
1640959240000|2021-12-31 14:00:40|16436.1|16434.1|16437.1|16435.1|16437.1|16435.1|16435.5|16433.5|22
1640959250000|2021-12-31 14:00:50|16436.9|16434.9|16436.9|16434.9|16437.4|16435.4|16436.6|16434.6|6
1640959260000|2021-12-31 14:01:00|16436.6|16434.6|16438|16436|16438.2|16436.2|16436.5|16434.5|26
1640959270000|2021-12-31 14:01:10|16438.1|16436.1|16437.4|16435.4|16438.2|16436.2|16436.7|16434.7|18
1640959280000|2021-12-31 14:01:20|16437.2|16435.2|16437.9|16435.9|16437.9|16435.9|16436.4|16434.4|11
1640959290000|2021-12-31 14:01:30|16438|16436|16438.7|16436.7|16438.7|16436.7|16437.9|16435.9|6
1640959300000|2021-12-31 14:01:40|16438.9|16436.9|16439.4|16437.4|16439.5|16437.5|16438.7|16436.7|10
1640959310000|2021-12-31 14:01:50|16439.2|16437.2|16439.5|16437.5|16439.5|16437.5|16438.9|16436.9|10
1640959320000|2021-12-31 14:02:00|16439.7|16437.7|16440.4|16438.4|16440.5|16438.5|16439.6|16437.6|10
1640959330000|2021-12-31 14:02:10|16440|16438|16440.1|16438.1|16440.4|16438.4|16439.9|16437.9|6
1640959340000|2021-12-31 14:02:20|16440.2|16438.2|16439.6|16437.6|16440.2|16438.2|16439.4|16437.4|6
1640959350000|2021-12-31 14:02:30|16439.5|16437.5|16438.9|16436.9|16439.6|16437.6|16438.9|16436.9|1
1640959360000|2021-12-31 14:02:40|16438.7|16436.7|16439.1|16437.1|16439.2|16437.2|16438.6|16436.6|4
1640959370000|2021-12-31 14:02:50|16439.2|16437.2|16439.1|16437.1|16439.2|16437.2|16439|16437|6
1640959380000|2021-12-31 14:03:00|16438.5|16436.5|16437.6|16435.6|16438.7|16436.7|16437.4|16435.4|13
1640959390000|2021-12-31 14:03:10|16437.7|16435.7|16437.4|16435.4|16438|16436|16437.4|16435.4|6
1640959400000|2021-12-31 14:03:20|16437.6|16435.6|16437.1|16435.1|16437.6|16435.6|16437|16435|8
1640959410000|2021-12-31 14:03:30|16436.9|16434.9|16436.2|16434.2|16436.9|16434.9|16435.9|16433.9|11
1640959420000|2021-12-31 14:03:40|16436.5|16434.5|16436.6|16434.6|16436.6|16434.6|16436.2|16434.2|1
1640959430000|2021-12-31 14:03:50|16436.5|16434.5|16437.4|16435.4|16437.4|16435.4|16436.5|16434.5|7
1640959440000|2021-12-31 14:04:00|16437.2|16435.2|16436.7|16434.7|16437.4|16435.4|16436.6|16434.6|7
1640959450000|2021-12-31 14:04:10|16436.9|16434.9|16436.9|16434.9|16436.9|16434.9|16436.7|16434.7|1
1640959460000|2021-12-31 14:04:20|16436.7|16434.7|16436.2|16434.2|16437|16435|16436.2|16434.2|5
1640959470000|2021-12-31 14:04:30|16436.1|16434.1|16435.4|16433.4|16436.1|16434.1|16434.1|16432.1|26
1640959480000|2021-12-31 14:04:40|16435.1|16433.1|16434.6|16432.6|16435.2|16433.2|16434.5|16432.5|3
1640959490000|2021-12-31 14:04:50|16434.7|16432.7|16435.7|16433.7|16435.7|16433.7|16434.5|16432.5|3
1640959500000|2021-12-31 14:05:00|16435.6|16433.6|16436.5|16434.5|16436.5|16434.5|16435.6|16433.6|5
1640959510000|2021-12-31 14:05:10|16436.7|16434.7|16436|16434|16436.7|16434.7|16435.9|16433.9|10
1640959520000|2021-12-31 14:05:20|16436.1|16434.1|16436.6|16434.6|16437.5|16435.5|16436|16434|4
1640959530000|2021-12-31 14:05:30|16436.7|16434.7|16437.4|16435.4|16437.5|16435.5|16436.7|16434.7|7
1640959540000|2021-12-31 14:05:40|16437.5|16435.5|16438.1|16436.1|16438.1|16436.1|16437.4|16435.4|9
1640959550000|2021-12-31 14:05:50|16438|16436|16436.9|16434.9|16438|16436|16436.6|16434.6|7
1640959560000|2021-12-31 14:06:00|16437|16435|16438.4|16436.4|16438.6|16436.6|16437|16435|17
1640959570000|2021-12-31 14:06:10|16437.9|16435.9|16438.4|16436.4|16438.4|16436.4|16437|16435|7
1640959580000|2021-12-31 14:06:20|16438.6|16436.6|16439.6|16437.6|16439.9|16437.9|16438.6|16436.6|9
1640959590000|2021-12-31 14:06:30|16439.7|16437.7|16438.9|16436.9|16440.1|16438.1|16438.9|16436.9|9
1640959600000|2021-12-31 14:06:40|16439.1|16437.1|16439.2|16437.2|16439.2|16437.2|16438.7|16436.7|1
1640959610000|2021-12-31 14:06:50|16439.1|16437.1|16439.1|16437.1|16439.2|16437.2|16438.9|16436.9|3
1640959620000|2021-12-31 14:07:00|16439.2|16437.2|16438.1|16436.1|16439.6|16437.6|16438.1|16436.1|5
1640959630000|2021-12-31 14:07:10|16438.2|16436.2|16439.5|16437.5|16439.5|16437.5|16438.2|16436.2|10
1640959640000|2021-12-31 14:07:20|16439.4|16437.4|16439.5|16437.5|16440.1|16438.1|16439.4|16437.4|1
1640959650000|2021-12-31 14:07:30|16439.2|16437.2|16439.9|16437.9|16440.1|16438.1|16439.2|16437.2|9
1640959660000|2021-12-31 14:07:40|16440.1|16438.1|16440.5|16438.5|16441|16439|16440.1|16438.1|18
1640959670000|2021-12-31 14:07:50|16440.6|16438.6|16440.6|16438.6|16440.7|16438.7|16440.4|16438.4|4
1640959680000|2021-12-31 14:08:00|16440.7|16438.7|16439.9|16437.9|16441.6|16439.6|16439.5|16437.5|16
1640959690000|2021-12-31 14:08:10|16440|16438|16439.4|16437.4|16440|16438|16439.2|16437.2|14
1640959700000|2021-12-31 14:08:20|16439.6|16437.6|16439.5|16437.5|16439.6|16437.6|16439.2|16437.2|2
1640959710000|2021-12-31 14:08:30|16439.6|16437.6|16438.9|16436.9|16439.6|16437.6|16438.9|16436.9|8
1640959720000|2021-12-31 14:08:40|16439.1|16437.1|16439.2|16437.2|16439.4|16437.4|16439.1|16437.1|2
1640959730000|2021-12-31 14:08:50|16439|16437|16438.7|16436.7|16439.2|16437.2|16438.6|16436.6|6
1640959740000|2021-12-31 14:09:00|16438.6|16436.6|16439|16437|16439.2|16437.2|16438|16436|9
1640959750000|2021-12-31 14:09:10|16438.6|16436.6|16438.5|16436.5|16438.6|16436.6|16438.5|16436.5|3
1640959760000|2021-12-31 14:09:20|16438.6|16436.6|16438|16436|16438.6|16436.6|16438|16436|10
1640959770000|2021-12-31 14:09:30|16437.9|16435.9|16437.4|16435.4|16438.4|16436.4|16437.1|16435.1|24
1640959780000|2021-12-31 14:09:40|16437.5|16435.5|16436.4|16434.4|16437.5|16435.5|16436.4|16434.4|27
1640959790000|2021-12-31 14:09:50|16436|16434|16436.4|16434.4|16436.4|16434.4|16435.5|16433.5|16
1640959800000|2021-12-31 14:10:00|16436.6|16434.6|16436.6|16434.6|16437|16435|16436.4|16434.4|13
1640959810000|2021-12-31 14:10:10|16436.4|16434.4|16436.9|16434.9|16436.9|16434.9|16435.6|16433.6|12
1640959820000|2021-12-31 14:10:20|16437|16435|16438.4|16436.4|16438.5|16436.5|16436.1|16434.1|68
1640959830000|2021-12-31 14:10:30|16438.2|16436.2|16438.9|16436.9|16440|16438|16438|16436|68
1640959840000|2021-12-31 14:10:40|16439.2|16437.2|16438.9|16436.9|16439.2|16437.2|16438.9|16436.9|5
1640959850000|2021-12-31 14:10:50|16438.7|16436.7|16439.1|16437.1|16439.4|16437.4|16438.5|16436.5|2
1640959860000|2021-12-31 14:11:00|16439|16437|16438.5|16436.5|16439.4|16437.4|16438.5|16436.5|5
1640959870000|2021-12-31 14:11:10|16438.4|16436.4|16438.2|16436.2|16438.6|16436.6|16437.9|16435.9|10
1640959880000|2021-12-31 14:11:20|16438.4|16436.4|16439.1|16437.1|16439.1|16437.1|16438.4|16436.4|0
1640959890000|2021-12-31 14:11:30|16439|16437|16438.4|16436.4|16439.2|16437.2|16438.4|16436.4|1
1640959900000|2021-12-31 14:11:40|16438.2|16436.2|16436.9|16434.9|16438.2|16436.2|16436.4|16434.4|35
1640959910000|2021-12-31 14:11:50|16436.7|16434.7|16434.2|16432.2|16437.6|16435.6|16434.2|16432.2|80
1640959920000|2021-12-31 14:12:00|16434.4|16432.4|16434|16432|16434.9|16432.9|16433.4|16431.4|41
1640959930000|2021-12-31 14:12:10|16433.9|16431.9|16434.7|16432.7|16436|16434|16433.9|16431.9|19
1640959940000|2021-12-31 14:12:20|16434.6|16432.6|16434.7|16432.7|16434.7|16432.7|16434|16432|14
1640959950000|2021-12-31 14:12:30|16435.1|16433.1|16434.4|16432.4|16435.1|16433.1|16434|16432|10
1640959960000|2021-12-31 14:12:40|16434.5|16432.5|16435.9|16433.9|16436.1|16434.1|16434.4|16432.4|4
1640959970000|2021-12-31 14:12:50|16436|16434|16436.1|16434.1|16436.6|16434.6|16435.5|16433.5|9
1640959980000|2021-12-31 14:13:00|16436.2|16434.2|16436.6|16434.6|16437.1|16435.1|16436.2|16434.2|9
1640959990000|2021-12-31 14:13:10|16436.5|16434.5|16436.2|16434.2|16436.9|16434.9|16436.1|16434.1|2
1640960000000|2021-12-31 14:13:20|16436.4|16434.4|16436.1|16434.1|16436.6|16434.6|16436.1|16434.1|15
1640960010000|2021-12-31 14:13:30|16436|16434|16435.9|16433.9|16436.1|16434.1|16435.6|16433.6|17
1640960020000|2021-12-31 14:13:40|16436|16434|16436.1|16434.1|16436.4|16434.4|16435.9|16433.9|2
1640960030000|2021-12-31 14:13:50|16435.6|16433.6|16435.4|16433.4|16435.9|16433.9|16435.4|16433.4|4
1640960040000|2021-12-31 14:14:00|16435.5|16433.5|16434.9|16432.9|16435.6|16433.6|16434.7|16432.7|14
1640960050000|2021-12-31 14:14:10|16435.1|16433.1|16435.6|16433.6|16435.6|16433.6|16435.1|16433.1|7
1640960060000|2021-12-31 14:14:20|16435.5|16433.5|16434.5|16432.5|16435.6|16433.6|16434.5|16432.5|7
1640960070000|2021-12-31 14:14:30|16434.4|16432.4|16434.6|16432.6|16434.6|16432.6|16434.1|16432.1|8
1640960080000|2021-12-31 14:14:40|16434.7|16432.7|16434.5|16432.5|16434.9|16432.9|16434.5|16432.5|7
1640960090000|2021-12-31 14:14:50|16434.6|16432.6|16433.6|16431.6|16434.6|16432.6|16433.5|16431.5|20
1640960100000|2021-12-31 14:15:00|16433.7|16431.7|16434|16432|16434.4|16432.4|16433.6|16431.6|10
1640960110000|2021-12-31 14:15:10|16434.7|16432.7|16434.6|16432.6|16435.2|16433.2|16434.4|16432.4|11
1640960120000|2021-12-31 14:15:20|16434.7|16432.7|16436.2|16434.2|16436.2|16434.2|16434.7|16432.7|7
1640960130000|2021-12-31 14:15:30|16436.4|16434.4|16436.6|16434.6|16437|16435|16436.2|16434.2|11
1640960140000|2021-12-31 14:15:40|16436.7|16434.7|16436.6|16434.6|16436.9|16434.9|16436.5|16434.5|8
1640960150000|2021-12-31 14:15:50|16436.5|16434.5|16435|16433|16436.6|16434.6|16435|16433|7
1640960160000|2021-12-31 14:16:00|16435.1|16433.1|16433.7|16431.7|16435.1|16433.1|16433.7|16431.7|11
1640960170000|2021-12-31 14:16:10|16433.5|16431.5|16434.1|16432.1|16434.1|16432.1|16433.5|16431.5|7
1640960180000|2021-12-31 14:16:20|16434.2|16432.2|16433.5|16431.5|16434.4|16432.4|16433.5|16431.5|10
1640960190000|2021-12-31 14:16:30|16433|16431|16433.1|16431.1|16433.5|16431.5|16433|16431|6
1640960200000|2021-12-31 14:16:40|16433|16431|16432.4|16430.4|16433|16431|16431.9|16429.9|36
1640960210000|2021-12-31 14:16:50|16432.2|16430.2|16432|16430|16432.4|16430.4|16432|16430|16
1640960220000|2021-12-31 14:17:00|16431.9|16429.9|16431|16429|16431.9|16429.9|16431|16429|25
1640960230000|2021-12-31 14:17:10|16431.1|16429.1|16430.7|16428.7|16431.1|16429.1|16430.6|16428.6|28
1640960240000|2021-12-31 14:17:20|16430.9|16428.9|16430.7|16428.7|16430.9|16428.9|16430.6|16428.6|6
1640960250000|2021-12-31 14:17:30|16430.9|16428.9|16430.7|16428.7|16431.2|16429.2|16430.7|16428.7|31
1640960260000|2021-12-31 14:17:40|16430.6|16428.6|16429.4|16427.4|16430.7|16428.7|16429.1|16427.1|55
1640960270000|2021-12-31 14:17:50|16429.5|16427.5|16430.1|16428.1|16430.2|16428.2|16429.5|16427.5|25
1640960280000|2021-12-31 14:18:00|16430|16428|16430.2|16428.2|16430.2|16428.2|16429.7|16427.7|12
1640960290000|2021-12-31 14:18:10|16431.2|16429.2|16431|16429|16431.2|16429.2|16430.5|16428.5|19
1640960300000|2021-12-31 14:18:20|16431.1|16429.1|16430|16428|16431.4|16429.4|16430|16428|18
1640960310000|2021-12-31 14:18:30|16429.7|16427.7|16427.5|16425.5|16429.7|16427.7|16427|16425|47
1640960320000|2021-12-31 14:18:40|16427.4|16425.4|16427.4|16425.4|16428.6|16426.6|16426.7|16424.7|65
1640960330000|2021-12-31 14:18:50|16427.2|16425.2|16420.2|16418.2|16427.2|16425.2|16418.5|16416.5|205
1640960340000|2021-12-31 14:19:00|16420.1|16418.1|16421.6|16419.6|16423|16421|16419.9|16417.9|94
1640960350000|2021-12-31 14:19:10|16421.4|16419.4|16423|16421|16423|16421|16421|16419|40
1640960360000|2021-12-31 14:19:20|16422.7|16420.7|16422|16420|16423.2|16421.2|16421.9|16419.9|26
1640960370000|2021-12-31 14:19:30|16422.4|16420.4|16423|16421|16423|16421|16422.1|16420.1|17
1640960380000|2021-12-31 14:19:40|16422.7|16420.7|16423|16421|16423.5|16421.5|16422.4|16420.4|17
1640960390000|2021-12-31 14:19:50|16423.1|16421.1|16424.2|16422.2|16424.5|16422.5|16423.1|16421.1|22
1640960400000|2021-12-31 14:20:00|16424.4|16422.4|16423.4|16421.4|16424.9|16422.9|16423.4|16421.4|24
1640960410000|2021-12-31 14:20:10|16423.5|16421.5|16423.6|16421.6|16423.9|16421.9|16423.4|16421.4|15
1640960420000|2021-12-31 14:20:20|16424.4|16422.4|16424.5|16422.5|16424.5|16422.5|16424.2|16422.2|12
1640960430000|2021-12-31 14:20:30|16424.6|16422.6|16426.2|16424.2|16426.5|16424.5|16424.6|16422.6|32
1640960440000|2021-12-31 14:20:40|16425.1|16423.1|16425.1|16423.1|16425.9|16423.9|16425|16423|14
1640960450000|2021-12-31 14:20:50|16425.2|16423.2|16426|16424|16426.6|16424.6|16425.2|16423.2|19
1640960460000|2021-12-31 14:21:00|16425.6|16423.6|16423.2|16421.2|16425.6|16423.6|16423.2|16421.2|29
1640960470000|2021-12-31 14:21:10|16423|16421|16422.6|16420.6|16423.4|16421.4|16422.4|16420.4|21
1640960480000|2021-12-31 14:21:20|16422.7|16420.7|16423|16421|16423.1|16421.1|16422.1|16420.1|22
1640960490000|2021-12-31 14:21:30|16422.9|16420.9|16422.7|16420.7|16423|16421|16422.2|16420.2|7
1640960500000|2021-12-31 14:21:40|16422.9|16420.9|16422.7|16420.7|16423.1|16421.1|16422.2|16420.2|20
1640960510000|2021-12-31 14:21:50|16422.4|16420.4|16424.1|16422.1|16425|16423|16422.2|16420.2|38
1640960520000|2021-12-31 14:22:00|16424|16422|16423|16421|16424|16422|16422|16420|10
1640960530000|2021-12-31 14:22:10|16423.1|16421.1|16426.1|16424.1|16426.1|16424.1|16423|16421|16
1640960540000|2021-12-31 14:22:20|16426.2|16424.2|16428.7|16426.7|16428.7|16426.7|16426.2|16424.2|49
1640960550000|2021-12-31 14:22:30|16428.1|16426.1|16428.4|16426.4|16428.5|16426.5|16427.9|16425.9|27
1640960560000|2021-12-31 14:22:40|16428.5|16426.5|16428.5|16426.5|16428.9|16426.9|16428.4|16426.4|9
1640960570000|2021-12-31 14:22:50|16428.6|16426.6|16428.1|16426.1|16429.4|16427.4|16428.1|16426.1|18
1640960580000|2021-12-31 14:23:00|16428.4|16426.4|16427.1|16425.1|16428.4|16426.4|16427|16425|16
1640960590000|2021-12-31 14:23:10|16427.4|16425.4|16426.4|16424.4|16427.4|16425.4|16426.4|16424.4|8
1640960600000|2021-12-31 14:23:20|16426.2|16424.2|16426.6|16424.6|16426.7|16424.7|16425.9|16423.9|24
1640960610000|2021-12-31 14:23:30|16426.5|16424.5|16426.6|16424.6|16427.5|16425.5|16426.2|16424.2|12
1640960620000|2021-12-31 14:23:40|16426.7|16424.7|16426.9|16424.9|16427.1|16425.1|16426.4|16424.4|10
1640960630000|2021-12-31 14:23:50|16426.4|16424.4|16426.2|16424.2|16426.9|16424.9|16426.2|16424.2|3
1640960640000|2021-12-31 14:24:00|16426.4|16424.4|16426.6|16424.6|16426.6|16424.6|16426.2|16424.2|7
1640960650000|2021-12-31 14:24:10|16426.7|16424.7|16425.6|16423.6|16427|16425|16425.6|16423.6|15
1640960660000|2021-12-31 14:24:20|16425.9|16423.9|16426.5|16424.5|16426.5|16424.5|16425.6|16423.6|9
1640960670000|2021-12-31 14:24:30|16426.4|16424.4|16426.4|16424.4|16426.7|16424.7|16426|16424|9
1640960680000|2021-12-31 14:24:40|16426.5|16424.5|16426.6|16424.6|16426.7|16424.7|16426.4|16424.4|7
1640960690000|2021-12-31 14:24:50|16426.4|16424.4|16426.6|16424.6|16426.9|16424.9|16426.4|16424.4|17
1640960700000|2021-12-31 14:25:00|16425.5|16423.5|16424.4|16422.4|16425.5|16423.5|16422.2|16420.2|112
1640960710000|2021-12-31 14:25:10|16424.2|16422.2|16422.1|16420.1|16424.2|16422.2|16421.6|16419.6|40
1640960720000|2021-12-31 14:25:20|16421.9|16419.9|16422.7|16420.7|16422.9|16420.9|16421.6|16419.6|9
1640960730000|2021-12-31 14:25:30|16422.1|16420.1|16422.9|16420.9|16423.1|16421.1|16422|16420|33
1640960740000|2021-12-31 14:25:40|16423.1|16421.1|16421.9|16419.9|16423.1|16421.1|16421.9|16419.9|24
1640960750000|2021-12-31 14:25:50|16421.7|16419.7|16423|16421|16423.5|16421.5|16421.7|16419.7|14
1640960760000|2021-12-31 14:26:00|16422.4|16420.4|16423.1|16421.1|16423.1|16421.1|16421.7|16419.7|28
1640960770000|2021-12-31 14:26:10|16423|16421|16422.4|16420.4|16424.2|16422.2|16421.7|16419.7|31
1640960780000|2021-12-31 14:26:20|16422.9|16420.9|16422|16420|16423.4|16421.4|16421.6|16419.6|23
1640960790000|2021-12-31 14:26:30|16421.9|16419.9|16420.5|16418.5|16422.6|16420.6|16420.5|16418.5|40
1640960800000|2021-12-31 14:26:40|16420.6|16418.6|16420.6|16418.6|16420.9|16418.9|16420.4|16418.4|10
1640960810000|2021-12-31 14:26:50|16420.5|16418.5|16419.1|16417.1|16420.5|16418.5|16418.7|16416.7|67
1640960820000|2021-12-31 14:27:00|16419|16417|16417.9|16415.9|16419.9|16417.9|16417|16415|233
1640960830000|2021-12-31 14:27:10|16418|16416|16418.6|16416.6|16419|16417|16417.1|16415.1|43
1640960840000|2021-12-31 14:27:20|16418.5|16416.5|16419.4|16417.4|16419.4|16417.4|16418.1|16416.1|27
1640960850000|2021-12-31 14:27:30|16419.1|16417.1|16419.1|16417.1|16419.7|16417.7|16418.6|16416.6|15
1640960860000|2021-12-31 14:27:40|16419|16417|16419.5|16417.5|16419.5|16417.5|16418.9|16416.9|5
1640960870000|2021-12-31 14:27:50|16418.7|16416.7|16419.9|16417.9|16419.9|16417.9|16418.4|16416.4|25
1640960880000|2021-12-31 14:28:00|16419.7|16417.7|16420.9|16418.9|16421.2|16419.2|16419.5|16417.5|67
1640960890000|2021-12-31 14:28:10|16421|16419|16419.9|16417.9|16421.2|16419.2|16419.7|16417.7|9
1640960900000|2021-12-31 14:28:20|16419.7|16417.7|16419.4|16417.4|16419.9|16417.9|16419.1|16417.1|11
1640960910000|2021-12-31 14:28:30|16419.2|16417.2|16420.1|16418.1|16420.2|16418.2|16419.2|16417.2|14
1640960920000|2021-12-31 14:28:40|16420.2|16418.2|16417.5|16415.5|16420.2|16418.2|16417.5|16415.5|23
1640960930000|2021-12-31 14:28:50|16417.2|16415.2|16417.7|16415.7|16418.7|16416.7|16417.1|16415.1|62
1640960940000|2021-12-31 14:29:00|16417.9|16415.9|16416.1|16414.1|16417.9|16415.9|16415.6|16413.6|125
1640960950000|2021-12-31 14:29:10|16416.2|16414.2|16415|16413|16416.9|16414.9|16415|16413|51
1640960960000|2021-12-31 14:29:20|16415.1|16413.1|16417|16415|16417.7|16415.7|16415.1|16413.1|86
1640960970000|2021-12-31 14:29:30|16416.9|16414.9|16415.4|16413.4|16416.9|16414.9|16415.1|16413.1|58
1640960980000|2021-12-31 14:29:40|16415.5|16413.5|16414.2|16412.2|16416|16414|16414.1|16412.1|60
1640960990000|2021-12-31 14:29:50|16414.1|16412.1|16414.5|16412.5|16414.9|16412.9|16412.2|16410.2|177
1640961000000|2021-12-31 14:30:00|16414.1|16412.1|16418.6|16417.6|16424.1|16423.1|16413.6|16412.1|1069
1640961010000|2021-12-31 14:30:10|16418.9|16417.9|16416.1|16415.1|16419.7|16418.7|16412.6|16411.6|361
1640961020000|2021-12-31 14:30:20|16416.9|16415.9|16425.5|16424.5|16426|16425|16416.6|16415.6|459
1640961030000|2021-12-31 14:30:30|16425.7|16424.7|16421.1|16420.1|16430.2|16429.2|16419.2|16418.2|574
1640961040000|2021-12-31 14:30:40|16421|16420|16419|16418|16421.7|16420.7|16415.2|16414.2|308
1640961050000|2021-12-31 14:30:50|16419.4|16418.4|16424.5|16423.5|16426.2|16425.2|16419.4|16418.4|246
1640961060000|2021-12-31 14:31:00|16424.4|16423.4|16429|16428|16429.5|16428.5|16423.2|16422.2|443
1640961070000|2021-12-31 14:31:10|16428.9|16427.9|16439.5|16438.5|16441.1|16440.1|16428.9|16427.9|731
1640961080000|2021-12-31 14:31:20|16440.1|16439.1|16447.2|16446.2|16447.2|16446.2|16434.6|16433.6|661
1640961090000|2021-12-31 14:31:30|16448.2|16447.2|16449|16448|16452.5|16451.5|16446.9|16445.9|635
1640961100000|2021-12-31 14:31:40|16449.1|16448.1|16449.5|16448.5|16451.7|16450.7|16444.5|16443.5|341
1640961110000|2021-12-31 14:31:50|16449.4|16448.4|16452.4|16451.4|16453.4|16452.4|16445.7|16444.7|346
1640961120000|2021-12-31 14:32:00|16452|16451|16459.2|16458.2|16461.4|16460.4|16451.5|16450.5|707
1640961130000|2021-12-31 14:32:10|16458.6|16457.6|16460|16459|16460.7|16459.7|16456.5|16455.5|494
1640961140000|2021-12-31 14:32:20|16459.5|16458.5|16452.9|16451.9|16460.1|16459.1|16450.6|16449.6|484
1640961150000|2021-12-31 14:32:30|16452.7|16451.7|16444.5|16443.5|16453|16452|16444.5|16443.5|399
1640961160000|2021-12-31 14:32:40|16444.4|16443.4|16439.7|16438.7|16447.6|16446.6|16439.7|16438.7|320
1640961170000|2021-12-31 14:32:50|16439.4|16438.4|16443.1|16442.1|16444.5|16443.5|16435.5|16434.5|619
1640961180000|2021-12-31 14:33:00|16442.5|16441.5|16451|16450|16451.7|16450.7|16441.1|16440.1|399
1640961190000|2021-12-31 14:33:10|16451.1|16450.1|16450.9|16449.9|16457.1|16456.1|16450.5|16449.5|349
1640961200000|2021-12-31 14:33:20|16451.4|16450.4|16453.9|16452.9|16458.5|16457.5|16449.6|16448.6|280
1640961210000|2021-12-31 14:33:30|16453.7|16452.7|16455.1|16454.1|16455.4|16454.4|16449.6|16448.6|201
1640961220000|2021-12-31 14:33:40|16455|16454|16453.7|16452.7|16456|16455|16450.6|16449.6|176
1640961230000|2021-12-31 14:33:50|16453.5|16452.5|16452.6|16451.6|16454.4|16453.4|16449.6|16448.6|147
1640961240000|2021-12-31 14:34:00|16452.7|16451.7|16449.1|16448.1|16454.6|16453.6|16448.1|16447.1|325
1640961250000|2021-12-31 14:34:10|16449.9|16448.9|16453.2|16452.2|16456|16455|16449|16448|313
1640961260000|2021-12-31 14:34:20|16452.9|16451.9|16454.4|16453.4|16454.5|16453.5|16450.6|16449.6|210
1640961270000|2021-12-31 14:34:30|16454|16453|16454.2|16453.2|16456|16455|16452.5|16451.5|109
1640961280000|2021-12-31 14:34:40|16453.2|16452.2|16459.7|16458.7|16460.1|16459.1|16452.6|16451.6|215
1640961290000|2021-12-31 14:34:50|16460.5|16459.5|16461.7|16460.7|16465.7|16464.7|16458.9|16457.9|588
1640961300000|2021-12-31 14:35:00|16462|16461|16462.2|16461.2|16468.7|16467.7|16460.2|16459.2|635
1640961310000|2021-12-31 14:35:10|16463|16462|16458|16457|16464|16463|16455.9|16454.9|288
1640961320000|2021-12-31 14:35:20|16459.6|16458.6|16465.5|16464.5|16467.9|16466.9|16458.6|16457.6|316
1640961330000|2021-12-31 14:35:30|16465.2|16464.2|16466.5|16465.5|16470|16469|16465.2|16464.2|309
1640961340000|2021-12-31 14:35:40|16466.4|16465.4|16463|16462|16467.1|16466.1|16457.7|16456.7|538
1640961350000|2021-12-31 14:35:50|16462.9|16461.9|16460.1|16459.1|16464.9|16463.9|16459.1|16458.1|175
1640961360000|2021-12-31 14:36:00|16459.6|16458.6|16454.6|16453.6|16463.2|16462.2|16451.5|16450.5|402
1640961370000|2021-12-31 14:36:10|16454.9|16453.9|16453.2|16452.2|16458.1|16457.1|16451.4|16450.4|244
1640961380000|2021-12-31 14:36:20|16453|16452|16454.6|16453.6|16456.5|16455.5|16452|16451|171
1640961390000|2021-12-31 14:36:30|16454.5|16453.5|16455.6|16454.6|16456.9|16455.9|16452.2|16451.2|193
1640961400000|2021-12-31 14:36:40|16455.4|16454.4|16443.7|16442.7|16456.5|16455.5|16441.1|16440.1|804
1640961410000|2021-12-31 14:36:50|16443.2|16442.2|16443.4|16442.4|16447.2|16446.2|16442.1|16441.1|300
1640961420000|2021-12-31 14:37:00|16444.9|16443.9|16444.6|16443.6|16446.9|16445.9|16442.2|16441.2|382
1640961430000|2021-12-31 14:37:10|16444.1|16443.1|16452.9|16451.9|16452.9|16451.9|16442.9|16441.9|382
1640961440000|2021-12-31 14:37:20|16452.7|16451.7|16451.6|16450.6|16453.7|16452.7|16448.7|16447.7|176
1640961450000|2021-12-31 14:37:30|16451.4|16450.4|16451.9|16450.9|16453.6|16452.6|16449.4|16448.4|187
1640961460000|2021-12-31 14:37:40|16451.6|16450.6|16443.2|16442.2|16452|16451|16440.7|16439.7|300
1640961470000|2021-12-31 14:37:50|16443|16442|16441.9|16440.9|16445.4|16444.4|16440.6|16439.6|258
1640961480000|2021-12-31 14:38:00|16442.1|16441.1|16447.7|16446.7|16449.5|16448.5|16438.9|16437.9|381
1640961490000|2021-12-31 14:38:10|16447.6|16446.6|16450.5|16449.5|16451.4|16450.4|16445.4|16444.4|488
1640961500000|2021-12-31 14:38:20|16450.6|16449.6|16447.6|16446.6|16450.9|16449.9|16445.7|16444.7|138
1640961510000|2021-12-31 14:38:30|16447.2|16446.2|16449.7|16448.7|16453|16452|16446.2|16445.2|172
1640961520000|2021-12-31 14:38:40|16449.9|16448.9|16447|16446|16450.9|16449.9|16446|16445|178
1640961530000|2021-12-31 14:38:50|16447.1|16446.1|16445|16444|16448.7|16447.7|16443.9|16442.9|248
1640961540000|2021-12-31 14:39:00|16445.1|16444.1|16447.4|16446.4|16451|16450|16444.6|16443.6|222
1640961550000|2021-12-31 14:39:10|16446.6|16445.6|16450.4|16449.4|16451.9|16450.9|16446.6|16445.6|212
1640961560000|2021-12-31 14:39:20|16450.2|16449.2|16458.5|16457.5|16459.6|16458.6|16448.9|16447.9|350
1640961570000|2021-12-31 14:39:30|16457.9|16456.9|16459|16458|16462|16461|16457.9|16456.9|322
1640961580000|2021-12-31 14:39:40|16458|16457|16457|16456|16460.5|16459.5|16456.2|16455.2|264
1640961590000|2021-12-31 14:39:50|16456.7|16455.7|16457.6|16456.6|16458|16457|16454.1|16453.1|208
1640961600000|2021-12-31 14:40:00|16457.5|16456.5|16462.7|16461.7|16464|16463|16455.7|16454.7|450
1640961610000|2021-12-31 14:40:10|16463|16462|16466|16465|16466.2|16465.2|16460.4|16459.4|418
1640961620000|2021-12-31 14:40:20|16466.2|16465.2|16459.6|16458.6|16466.7|16465.7|16457.5|16456.5|268
1640961630000|2021-12-31 14:40:30|16459.2|16458.2|16456.5|16455.5|16461|16460|16455.9|16454.9|269
1640961640000|2021-12-31 14:40:40|16456.6|16455.6|16457.7|16456.7|16458.5|16457.5|16453.7|16452.7|192
1640961650000|2021-12-31 14:40:50|16458|16457|16456.2|16455.2|16462|16461|16455.5|16454.5|258
1640961660000|2021-12-31 14:41:00|16456|16455|16452|16451|16459.6|16458.6|16448.7|16447.7|428
1640961670000|2021-12-31 14:41:10|16451.6|16450.6|16456.2|16455.2|16456.2|16455.2|16450|16449|235
1640961680000|2021-12-31 14:41:20|16456.4|16455.4|16455.2|16454.2|16457.1|16456.1|16453.5|16452.5|160
1640961690000|2021-12-31 14:41:30|16456.6|16455.6|16456.2|16455.2|16458.7|16457.7|16453.5|16452.5|224
1640961700000|2021-12-31 14:41:40|16457|16456|16453.5|16452.5|16458|16457|16452.2|16451.2|153
1640961710000|2021-12-31 14:41:50|16453.7|16452.7|16456.7|16455.7|16457|16456|16451.5|16450.5|136
1640961720000|2021-12-31 14:42:00|16456.6|16455.6|16454.1|16453.1|16458.5|16457.5|16451.5|16450.5|209
1640961730000|2021-12-31 14:42:10|16454|16453|16449.5|16448.5|16454.7|16453.7|16448.2|16447.2|239
1640961740000|2021-12-31 14:42:20|16449.2|16448.2|16448|16447|16451.6|16450.6|16447|16446|260
1640961750000|2021-12-31 14:42:30|16447.9|16446.9|16444.6|16443.6|16449|16448|16443.5|16442.5|376
1640961760000|2021-12-31 14:42:40|16444.7|16443.7|16440.5|16439.5|16444.7|16443.7|16439.5|16438.5|426
1640961770000|2021-12-31 14:42:50|16441|16440|16445.2|16444.2|16446|16445|16439.7|16438.7|262
1640961780000|2021-12-31 14:43:00|16445.5|16444.5|16452.2|16451.2|16452.5|16451.5|16444.7|16443.7|362
1640961790000|2021-12-31 14:43:10|16451.2|16450.2|16450.5|16449.5|16454.5|16453.5|16447.9|16446.9|271
1640961800000|2021-12-31 14:43:20|16450.7|16449.7|16453.7|16452.7|16455.7|16454.7|16449.6|16448.6|260
1640961810000|2021-12-31 14:43:30|16453.5|16452.5|16448.7|16447.7|16453.5|16452.5|16447.7|16446.7|181
1640961820000|2021-12-31 14:43:40|16448.6|16447.6|16445.5|16444.5|16448.6|16447.6|16444.2|16443.2|193
1640961830000|2021-12-31 14:43:50|16445|16444|16446.2|16445.2|16448.9|16447.9|16443.7|16442.7|202
1640961840000|2021-12-31 14:44:00|16445.7|16444.7|16443|16442|16448.4|16447.4|16442.2|16441.2|287
1640961850000|2021-12-31 14:44:10|16443.5|16442.5|16443.9|16442.9|16447.1|16446.1|16442.7|16441.7|124
1640961860000|2021-12-31 14:44:20|16444|16443|16435.1|16434.1|16446|16445|16434.5|16433.5|540
1640961870000|2021-12-31 14:44:30|16435|16434|16430.7|16429.7|16435|16434|16427.4|16426.4|594
1640961880000|2021-12-31 14:44:40|16431|16430|16427.5|16426.5|16433.6|16432.6|16423.5|16422.5|429
1640961890000|2021-12-31 14:44:50|16428|16427|16429.9|16428.9|16430.7|16429.7|16426.9|16425.9|214
1640961900000|2021-12-31 14:45:00|16430|16429|16431|16430|16431|16430|16425.6|16424.6|501
1640961910000|2021-12-31 14:45:10|16430.9|16429.9|16439.2|16438.2|16442.7|16441.7|16429|16428|518
1640961920000|2021-12-31 14:45:20|16439.5|16438.5|16437.2|16436.2|16440.4|16439.4|16435|16434|208
1640961930000|2021-12-31 14:45:30|16437|16436|16437.5|16436.5|16441.4|16440.4|16435.5|16434.5|251
1640961940000|2021-12-31 14:45:40|16438.5|16437.5|16435.5|16434.5|16438.5|16437.5|16433.5|16432.5|176
1640961950000|2021-12-31 14:45:50|16435.2|16434.2|16432|16431|16436|16435|16430|16429|190
1640961960000|2021-12-31 14:46:00|16431.9|16430.9|16421|16420|16431.9|16430.9|16420.1|16419.1|643
1640961970000|2021-12-31 14:46:10|16420.5|16419.5|16420.2|16419.2|16425.2|16424.2|16419.1|16418.1|378
1640961980000|2021-12-31 14:46:20|16420|16419|16415.7|16414.7|16422|16421|16415.2|16414.2|333
1640961990000|2021-12-31 14:46:30|16415.4|16414.4|16422.5|16421.5|16423.5|16422.5|16414|16413|462
1640962000000|2021-12-31 14:46:40|16422.2|16421.2|16421.2|16420.2|16424|16423|16418.4|16417.4|242
1640962010000|2021-12-31 14:46:50|16421.5|16420.5|16426|16425|16427.7|16426.7|16421.2|16420.2|255
1640962020000|2021-12-31 14:47:00|16426.2|16425.2|16418.6|16417.6|16428.7|16427.7|16417.7|16416.7|452
1640962030000|2021-12-31 14:47:10|16419|16418|16411|16410|16419.2|16418.2|16409.2|16408.2|615
1640962040000|2021-12-31 14:47:20|16409.5|16408.5|16399.7|16398.7|16410.5|16409.5|16394.2|16393.2|974
1640962050000|2021-12-31 14:47:30|16400|16399|16401.5|16400.5|16404.4|16403.4|16399.6|16398.6|395
1640962060000|2021-12-31 14:47:40|16402.2|16401.2|16402.5|16401.5|16403.7|16402.7|16399.2|16398.2|232
1640962070000|2021-12-31 14:47:50|16401.4|16400.4|16402.2|16401.2|16403|16402|16396.6|16395.6|327
1640962080000|2021-12-31 14:48:00|16402.1|16401.1|16402|16401|16404.7|16403.7|16399.2|16398.2|321
1640962090000|2021-12-31 14:48:10|16402.5|16401.5|16404.5|16403.5|16407.9|16406.9|16402|16401|322
1640962100000|2021-12-31 14:48:20|16404.2|16403.2|16405.5|16404.5|16406.9|16405.9|16402.6|16401.6|178
1640962110000|2021-12-31 14:48:30|16405.2|16404.2|16400|16399|16405.5|16404.5|16399.5|16398.5|231
1640962120000|2021-12-31 14:48:40|16399.9|16398.9|16393.2|16392.2|16399.9|16398.9|16393.2|16392.2|507
1640962130000|2021-12-31 14:48:50|16393.7|16392.7|16396.2|16395.2|16399.1|16398.1|16393.7|16392.7|280
1640962140000|2021-12-31 14:49:00|16396.4|16395.4|16397.7|16396.7|16398.9|16397.9|16390.4|16389.4|508
1640962150000|2021-12-31 14:49:10|16397.4|16396.4|16397.6|16396.6|16401|16400|16396|16395|300
1640962160000|2021-12-31 14:49:20|16397.7|16396.7|16401.5|16400.5|16403.2|16402.2|16397.5|16396.5|277
1640962170000|2021-12-31 14:49:30|16402|16401|16401.6|16400.6|16403.5|16402.5|16398.7|16397.7|164
1640962180000|2021-12-31 14:49:40|16401.7|16400.7|16399.7|16398.7|16403.2|16402.2|16399.1|16398.1|125
1640962190000|2021-12-31 14:49:50|16399.6|16398.6|16399.7|16398.7|16401.7|16400.7|16398.7|16397.7|137
1640962200000|2021-12-31 14:50:00|16399.9|16398.9|16395.7|16394.7|16401.9|16400.9|16392.7|16391.7|439
1640962210000|2021-12-31 14:50:10|16396.7|16395.7|16404.4|16403.4|16405.7|16404.7|16396.1|16395.1|401
1640962220000|2021-12-31 14:50:20|16404.5|16403.5|16406.5|16405.5|16410.2|16409.2|16403.5|16402.5|564
1640962230000|2021-12-31 14:50:30|16406.2|16405.2|16406.2|16405.2|16408|16407|16405|16404|270
1640962240000|2021-12-31 14:50:40|16406.5|16405.5|16400.5|16399.5|16409.2|16408.2|16400.2|16399.2|311
1640962250000|2021-12-31 14:50:50|16400.6|16399.6|16404.7|16403.7|16405|16404|16399.2|16398.2|223
1640962260000|2021-12-31 14:51:00|16403.2|16402.2|16401.7|16400.7|16406|16405|16401.7|16400.7|197
1640962270000|2021-12-31 14:51:10|16402|16401|16403|16402|16406|16405|16399.5|16398.5|183
1640962280000|2021-12-31 14:51:20|16403.2|16402.2|16401.4|16400.4|16405.5|16404.5|16400.2|16399.2|169
1640962290000|2021-12-31 14:51:30|16401.5|16400.5|16401.2|16400.2|16403|16402|16398.7|16397.7|166
1640962300000|2021-12-31 14:51:40|16401|16400|16406.7|16405.7|16408.2|16407.2|16400.2|16399.2|356
1640962310000|2021-12-31 14:51:50|16406.9|16405.9|16406.7|16405.7|16408.2|16407.2|16405.2|16404.2|181
1640962320000|2021-12-31 14:52:00|16406.5|16405.5|16402.9|16401.9|16408|16407|16402.5|16401.5|242
1640962330000|2021-12-31 14:52:10|16402.7|16401.7|16406.7|16405.7|16411.4|16410.4|16402.6|16401.6|380
1640962340000|2021-12-31 14:52:20|16407|16406|16405.6|16404.6|16407.7|16406.7|16405.5|16404.5|134
1640962350000|2021-12-31 14:52:30|16405.7|16404.7|16403.7|16402.7|16406.5|16405.5|16401.5|16400.5|172
1640962360000|2021-12-31 14:52:40|16404|16403|16405.1|16404.1|16405.6|16404.6|16402.2|16401.2|137
1640962370000|2021-12-31 14:52:50|16404.7|16403.7|16406.7|16405.7|16407.9|16406.9|16404.2|16403.2|182
1640962380000|2021-12-31 14:53:00|16406.5|16405.5|16409|16408|16412.5|16411.5|16406.5|16405.5|247
1640962390000|2021-12-31 14:53:10|16408.7|16407.7|16404.7|16403.7|16409.1|16408.1|16403.5|16402.5|332
1640962400000|2021-12-31 14:53:20|16404.5|16403.5|16402.7|16401.7|16404.5|16403.5|16397.9|16396.9|294
1640962410000|2021-12-31 14:53:30|16403|16402|16405.5|16404.5|16406.4|16405.4|16402|16401|106
1640962420000|2021-12-31 14:53:40|16405.4|16404.4|16405|16404|16407.7|16406.7|16404.2|16403.2|146
1640962430000|2021-12-31 14:53:50|16405.1|16404.1|16403|16402|16405.5|16404.5|16401.5|16400.5|116
1640962440000|2021-12-31 14:54:00|16403.5|16402.5|16404.7|16403.7|16405.2|16404.2|16401.7|16400.7|157
1640962450000|2021-12-31 14:54:10|16405|16404|16411.7|16410.7|16411.7|16410.7|16402|16401|317
1640962460000|2021-12-31 14:54:20|16411.5|16410.5|16419.5|16418.5|16420|16419|16411.5|16410.5|706
1640962470000|2021-12-31 14:54:30|16419.2|16418.2|16423|16422|16423.5|16422.5|16418.5|16417.5|347
1640962480000|2021-12-31 14:54:40|16422.5|16421.5|16421.2|16420.2|16423.7|16422.7|16420|16419|234
1640962490000|2021-12-31 14:54:50|16421|16420|16422.2|16421.2|16423.7|16422.7|16419.7|16418.7|211
1640962500000|2021-12-31 14:55:00|16421.7|16420.7|16429.5|16428.5|16429.7|16428.7|16421.1|16420.1|597
1640962510000|2021-12-31 14:55:10|16429.7|16428.7|16433.2|16432.2|16436.7|16435.7|16429.7|16428.7|513
1640962520000|2021-12-31 14:55:20|16433.7|16432.7|16429.9|16428.9|16434.7|16433.7|16429.2|16428.2|324
1640962530000|2021-12-31 14:55:30|16429.7|16428.7|16427.7|16426.7|16431.7|16430.7|16427.4|16426.4|211
1640962540000|2021-12-31 14:55:40|16427.6|16426.6|16425.7|16424.7|16427.6|16426.6|16423.7|16422.7|293
1640962550000|2021-12-31 14:55:50|16425.6|16424.6|16427.7|16426.7|16428|16427|16424.7|16423.7|118
1640962560000|2021-12-31 14:56:00|16427.2|16426.2|16433.2|16432.2|16434|16433|16427|16426|254
1640962570000|2021-12-31 14:56:10|16433.5|16432.5|16430.7|16429.7|16434.4|16433.4|16429.9|16428.9|215
1640962580000|2021-12-31 14:56:20|16431|16430|16428.2|16427.2|16432.5|16431.5|16426.9|16425.9|207
1640962590000|2021-12-31 14:56:30|16428.1|16427.1|16426.1|16425.1|16428.1|16427.1|16421.2|16420.2|347
1640962600000|2021-12-31 14:56:40|16426|16425|16426.5|16425.5|16428|16427|16424|16423|134
1640962610000|2021-12-31 14:56:50|16426.4|16425.4|16423.7|16422.7|16428.2|16427.2|16421.2|16420.2|152
1640962620000|2021-12-31 14:57:00|16423.5|16422.5|16420.2|16419.2|16426.2|16425.2|16420.2|16419.2|291
1640962630000|2021-12-31 14:57:10|16419.7|16418.7|16423.4|16422.4|16424.4|16423.4|16418.1|16417.1|220
1640962640000|2021-12-31 14:57:20|16423.5|16422.5|16416.2|16415.2|16423.5|16422.5|16415|16414|328
1640962650000|2021-12-31 14:57:30|16416.5|16415.5|16418.7|16417.7|16421.2|16420.2|16416|16415|150
1640962660000|2021-12-31 14:57:40|16419|16418|16416.2|16415.2|16421|16420|16416.2|16415.2|132
1640962670000|2021-12-31 14:57:50|16416.1|16415.1|16409.7|16408.7|16416.1|16415.1|16409|16408|248
1640962680000|2021-12-31 14:58:00|16410|16409|16411.2|16410.2|16414.5|16413.5|16408.6|16407.6|391
1640962690000|2021-12-31 14:58:10|16413|16412|16412|16411|16414.7|16413.7|16409.2|16408.2|288
1640962700000|2021-12-31 14:58:20|16411.9|16410.9|16412.7|16411.7|16414|16413|16409.4|16408.4|155
1640962710000|2021-12-31 14:58:30|16412.5|16411.5|16413.2|16412.2|16415.2|16414.2|16411.5|16410.5|146
1640962720000|2021-12-31 14:58:40|16412.4|16411.4|16407.7|16406.7|16413.5|16412.5|16407.4|16406.4|163
1640962730000|2021-12-31 14:58:50|16407.6|16406.6|16402.5|16401.5|16407.7|16406.7|16401|16400|364
1640962740000|2021-12-31 14:59:00|16402.9|16401.9|16402.7|16401.7|16406.2|16405.2|16401.7|16400.7|262
1640962750000|2021-12-31 14:59:10|16402.6|16401.6|16392.5|16391.5|16403|16402|16392.5|16391.5|525
1640962760000|2021-12-31 14:59:20|16392.4|16391.4|16395.7|16394.7|16395.7|16394.7|16390.6|16389.6|546
1640962770000|2021-12-31 14:59:30|16395.5|16394.5|16397.7|16396.7|16399.1|16398.1|16393|16392|289
1640962780000|2021-12-31 14:59:40|16397.6|16396.6|16403|16402|16403.2|16402.2|16397.5|16396.5|211
1640962790000|2021-12-31 14:59:50|16402.9|16401.9|16401.7|16400.7|16403.5|16402.5|16399.7|16398.7|295
1640962800000|2021-12-31 15:00:00|16402|16401|16401.7|16400.7|16404|16403|16399.4|16398.4|451
1640962810000|2021-12-31 15:00:10|16401.5|16400.5|16401.5|16400.5|16402.6|16401.6|16398.5|16397.5|349
1640962820000|2021-12-31 15:00:20|16402|16401|16403.5|16402.5|16405.7|16404.7|16401.7|16400.7|352
1640962830000|2021-12-31 15:00:30|16403.4|16402.4|16404.2|16403.2|16405|16404|16402.2|16401.2|157
1640962840000|2021-12-31 15:00:40|16404.1|16403.1|16403.5|16402.5|16405.4|16404.4|16401.2|16400.2|273
1640962850000|2021-12-31 15:00:50|16403.4|16402.4|16402.7|16401.7|16406.5|16405.5|16402.7|16401.7|134
1640962860000|2021-12-31 15:01:00|16402.2|16401.2|16400|16399|16403.1|16402.1|16398.5|16397.5|203
1640962870000|2021-12-31 15:01:10|16399.9|16398.9|16388.4|16387.4|16399.9|16398.9|16386|16385|871
1640962880000|2021-12-31 15:01:20|16388.7|16387.7|16380.9|16379.9|16391.1|16390.1|16380.9|16379.9|1122
1640962890000|2021-12-31 15:01:30|16380.7|16379.7|16376.7|16375.7|16381.4|16380.4|16376.4|16375.4|831
1640962900000|2021-12-31 15:01:40|16376.6|16375.6|16361|16360|16377.7|16376.7|16360.5|16359.5|1567
1640962910000|2021-12-31 15:01:50|16361.2|16360.2|16367.4|16366.4|16368.2|16367.2|16360.5|16359.5|726
1640962920000|2021-12-31 15:02:00|16367|16366|16367.5|16366.5|16370|16369|16365.7|16364.7|397
1640962930000|2021-12-31 15:02:10|16367.4|16366.4|16370.2|16369.2|16370.2|16369.2|16364.7|16363.7|336
1640962940000|2021-12-31 15:02:20|16370|16369|16370|16369|16372|16371|16368.5|16367.5|255
1640962950000|2021-12-31 15:02:30|16369.7|16368.7|16369|16368|16370.5|16369.5|16367.9|16366.9|173
1640962960000|2021-12-31 15:02:40|16369.5|16368.5|16367.7|16366.7|16371.5|16370.5|16367.5|16366.5|210
1640962970000|2021-12-31 15:02:50|16367.6|16366.6|16374.7|16373.7|16374.7|16373.7|16367.4|16366.4|333
1640962980000|2021-12-31 15:03:00|16375|16374|16376.5|16375.5|16376.7|16375.7|16369.9|16368.9|314
1640962990000|2021-12-31 15:03:10|16376.4|16375.4|16374.7|16373.7|16376.4|16375.4|16373|16372|133
1640963000000|2021-12-31 15:03:20|16374.9|16373.9|16375.7|16374.7|16377|16376|16373|16372|142
1640963010000|2021-12-31 15:03:30|16375.9|16374.9|16370.5|16369.5|16377.2|16376.2|16370.5|16369.5|232
1640963020000|2021-12-31 15:03:40|16370.9|16369.9|16369.7|16368.7|16371|16370|16368.2|16367.2|343
1640963030000|2021-12-31 15:03:50|16369.5|16368.5|16375.5|16374.5|16375.5|16374.5|16369.5|16368.5|178
1640963040000|2021-12-31 15:04:00|16375|16374|16373.6|16372.6|16379|16378|16372.5|16371.5|279
1640963050000|2021-12-31 15:04:10|16373.9|16372.9|16372.6|16371.6|16375|16374|16370.5|16369.5|113
1640963060000|2021-12-31 15:04:20|16372.7|16371.7|16375.7|16374.7|16375.7|16374.7|16371.7|16370.7|126
1640963070000|2021-12-31 15:04:30|16375.5|16374.5|16375.2|16374.2|16376.5|16375.5|16372.5|16371.5|137
1640963080000|2021-12-31 15:04:40|16375|16374|16375.7|16374.7|16376.9|16375.9|16374.7|16373.7|88
1640963090000|2021-12-31 15:04:50|16375.9|16374.9|16370.2|16369.2|16376.5|16375.5|16368.7|16367.7|195
1640963100000|2021-12-31 15:05:00|16370.1|16369.1|16372.9|16371.9|16373.7|16372.7|16367.5|16366.5|347
1640963110000|2021-12-31 15:05:10|16372.7|16371.7|16376.7|16375.7|16378.9|16377.9|16372.6|16371.6|254
1640963120000|2021-12-31 15:05:20|16377.1|16376.1|16377.5|16376.5|16379.2|16378.2|16375.2|16374.2|190
1640963130000|2021-12-31 15:05:30|16377.7|16376.7|16381.5|16380.5|16382.2|16381.2|16376.6|16375.6|207
1640963140000|2021-12-31 15:05:40|16380.5|16379.5|16379|16378|16381|16380|16377.1|16376.1|221
1640963150000|2021-12-31 15:05:50|16378.7|16377.7|16377.7|16376.7|16380.4|16379.4|16377|16376|171
1640963160000|2021-12-31 15:06:00|16378.2|16377.2|16385.2|16384.2|16385.2|16384.2|16378.2|16377.2|216
1640963170000|2021-12-31 15:06:10|16385.5|16384.5|16383.2|16382.2|16385.9|16384.9|16383.1|16382.1|336
1640963180000|2021-12-31 15:06:20|16383|16382|16387.1|16386.1|16388.2|16387.2|16382.9|16381.9|272
1640963190000|2021-12-31 15:06:30|16387.2|16386.2|16385.2|16384.2|16388.2|16387.2|16384.5|16383.5|148
1640963200000|2021-12-31 15:06:40|16385.1|16384.1|16382|16381|16385.1|16384.1|16379.5|16378.5|247
1640963210000|2021-12-31 15:06:50|16382.2|16381.2|16385|16384|16386|16385|16382.2|16381.2|69
1640963220000|2021-12-31 15:07:00|16385.2|16384.2|16391|16390|16392.6|16391.6|16385.2|16384.2|319
1640963230000|2021-12-31 15:07:10|16390.9|16389.9|16389.1|16388.1|16393.2|16392.2|16387.7|16386.7|197
1640963240000|2021-12-31 15:07:20|16389.2|16388.2|16392|16391|16392.5|16391.5|16389|16388|123
1640963250000|2021-12-31 15:07:30|16392.1|16391.1|16393.4|16392.4|16393.7|16392.7|16391.2|16390.2|109
1640963260000|2021-12-31 15:07:40|16393.5|16392.5|16396.2|16395.2|16397.5|16396.5|16393|16392|213
1640963270000|2021-12-31 15:07:50|16396|16395|16398.5|16397.5|16398.6|16397.6|16395.7|16394.7|223
1640963280000|2021-12-31 15:08:00|16397.9|16396.9|16409.7|16408.7|16409.7|16408.7|16397.4|16396.4|974
1640963290000|2021-12-31 15:08:10|16409.9|16408.9|16415.5|16414.5|16416.7|16415.7|16409.7|16408.7|546
1640963300000|2021-12-31 15:08:20|16415.6|16414.6|16416.9|16415.9|16417.2|16416.2|16412.5|16411.5|339
1640963310000|2021-12-31 15:08:30|16416.5|16415.5|16411.5|16410.5|16417.2|16416.2|16410.7|16409.7|238
1640963320000|2021-12-31 15:08:40|16411.6|16410.6|16410.5|16409.5|16412.6|16411.6|16410.1|16409.1|150
1640963330000|2021-12-31 15:08:50|16410.4|16409.4|16410|16409|16411.5|16410.5|16409.5|16408.5|136
1640963340000|2021-12-31 15:09:00|16409.5|16408.5|16408.5|16407.5|16412.7|16411.7|16408|16407|229
1640963350000|2021-12-31 15:09:10|16408.6|16407.6|16407.7|16406.7|16408.9|16407.9|16405.7|16404.7|221
1640963360000|2021-12-31 15:09:20|16407.9|16406.9|16407|16406|16408.5|16407.5|16406.5|16405.5|74
1640963370000|2021-12-31 15:09:30|16406.7|16405.7|16401.2|16400.2|16406.7|16405.7|16400.6|16399.6|623
1640963380000|2021-12-31 15:09:40|16401|16400|16402.2|16401.2|16402.7|16401.7|16400.2|16399.2|138
1640963390000|2021-12-31 15:09:50|16402.7|16401.7|16403.7|16402.7|16405.7|16404.7|16402.5|16401.5|108
1640963400000|2021-12-31 15:10:00|16404.5|16403.5|16410.2|16409.2|16411.2|16410.2|16404|16403|175
1640963410000|2021-12-31 15:10:10|16409.5|16408.5|16409.5|16408.5|16410.5|16409.5|16406.2|16405.2|147
1640963420000|2021-12-31 15:10:20|16409.2|16408.2|16406.7|16405.7|16410.7|16409.7|16406.7|16405.7|140
1640963430000|2021-12-31 15:10:30|16406.5|16405.5|16400.2|16399.2|16407.7|16406.7|16399|16398|197
1640963440000|2021-12-31 15:10:40|16400.5|16399.5|16399.4|16398.4|16401.5|16400.5|16397.2|16396.2|158
1640963450000|2021-12-31 15:10:50|16399.5|16398.5|16400.2|16399.2|16402.7|16401.7|16398.2|16397.2|190
1640963460000|2021-12-31 15:11:00|16400.4|16399.4|16401.7|16400.7|16403.4|16402.4|16399.1|16398.1|163
1640963470000|2021-12-31 15:11:10|16402|16401|16401.5|16400.5|16403.2|16402.2|16400|16399|84
1640963480000|2021-12-31 15:11:20|16401.1|16400.1|16402.6|16401.6|16402.6|16401.6|16401|16400|68
1640963490000|2021-12-31 15:11:30|16402.5|16401.5|16407.4|16406.4|16408.7|16407.7|16401.2|16400.2|207
1640963500000|2021-12-31 15:11:40|16407.5|16406.5|16408|16407|16409.1|16408.1|16407.1|16406.1|118
1640963510000|2021-12-31 15:11:50|16407.7|16406.7|16405.2|16404.2|16410.4|16409.4|16405|16404|118
1640963520000|2021-12-31 15:12:00|16405|16404|16408.7|16407.7|16409.2|16408.2|16405|16404|100
1640963530000|2021-12-31 15:12:10|16408.9|16407.9|16405|16404|16409.2|16408.2|16404|16403|139
1640963540000|2021-12-31 15:12:20|16404.2|16403.2|16403.1|16402.1|16405.1|16404.1|16401.4|16400.4|144
1640963550000|2021-12-31 15:12:30|16403|16402|16406|16405|16407|16406|16403|16402|95
1640963560000|2021-12-31 15:12:40|16406.7|16405.7|16407|16406|16409.2|16408.2|16406.2|16405.2|86
1640963570000|2021-12-31 15:12:50|16407.2|16406.2|16406.7|16405.7|16408.2|16407.2|16406|16405|79
1640963580000|2021-12-31 15:13:00|16407|16406|16406|16405|16408|16407|16403.2|16402.2|205
1640963590000|2021-12-31 15:13:10|16406.2|16405.2|16405.2|16404.2|16406.5|16405.5|16405|16404|56
1640963600000|2021-12-31 15:13:20|16405.5|16404.5|16408.7|16407.7|16411|16410|16403.4|16402.4|634
1640963610000|2021-12-31 15:13:30|16409|16408|16406.2|16405.2|16409.1|16408.1|16405.7|16404.7|78
1640963620000|2021-12-31 15:13:40|16405.7|16404.7|16405.2|16404.2|16406|16405|16402|16401|172
1640963630000|2021-12-31 15:13:50|16404.2|16403.2|16404.2|16403.2|16405.2|16404.2|16403|16402|59
1640963640000|2021-12-31 15:14:00|16404.6|16403.6|16402.5|16401.5|16405.5|16404.5|16400.7|16399.7|109
1640963650000|2021-12-31 15:14:10|16402.6|16401.6|16395|16394|16402.7|16401.7|16391.5|16390.5|330
1640963660000|2021-12-31 15:14:20|16395.6|16394.6|16395.5|16394.5|16396.4|16395.4|16393.7|16392.7|156
1640963670000|2021-12-31 15:14:30|16395.4|16394.4|16395.5|16394.5|16396|16395|16391.4|16390.4|212
1640963680000|2021-12-31 15:14:40|16395.6|16394.6|16396.4|16395.4|16397.5|16396.5|16394.7|16393.7|184
1640963690000|2021-12-31 15:14:50|16396.2|16395.2|16398.4|16397.4|16399|16398|16396.2|16395.2|94
1640963700000|2021-12-31 15:15:00|16398.5|16397.5|16397.7|16396.7|16399.4|16398.4|16395|16394|188
1640963710000|2021-12-31 15:15:10|16398.2|16397.2|16396.1|16395.1|16398.7|16397.7|16395|16394|73
1640963720000|2021-12-31 15:15:20|16396|16395|16399|16398|16399.5|16398.5|16395.6|16394.6|120
1640963730000|2021-12-31 15:15:30|16398.9|16397.9|16411.5|16410.5|16415.7|16414.7|16398.5|16397.5|688
1640963740000|2021-12-31 15:15:40|16412|16411|16415.5|16414.5|16415.5|16414.5|16411.7|16410.7|190
1640963750000|2021-12-31 15:15:50|16415.4|16414.4|16412.7|16411.7|16415.5|16414.5|16412|16411|136
1640963760000|2021-12-31 15:16:00|16412.6|16411.6|16408|16407|16413.2|16412.2|16407.4|16406.4|162
1640963770000|2021-12-31 15:16:10|16407.9|16406.9|16413|16412|16413.2|16412.2|16407.2|16406.2|110
1640963780000|2021-12-31 15:16:20|16413.2|16412.2|16413.2|16412.2|16414.7|16413.7|16412.1|16411.1|94
1640963790000|2021-12-31 15:16:30|16413.4|16412.4|16413|16412|16417|16416|16412.5|16411.5|162
1640963800000|2021-12-31 15:16:40|16413.1|16412.1|16412.2|16411.2|16414|16413|16410.1|16409.1|74
1640963810000|2021-12-31 15:16:50|16412.4|16411.4|16414|16413|16415.4|16414.4|16412.2|16411.2|108
1640963820000|2021-12-31 15:17:00|16414.2|16413.2|16420.7|16419.7|16421|16420|16412.5|16411.5|258
1640963830000|2021-12-31 15:17:10|16421|16420|16420.5|16419.5|16422.5|16421.5|16419.5|16418.5|265
1640963840000|2021-12-31 15:17:20|16420.6|16419.6|16417.7|16416.7|16420.7|16419.7|16417.1|16416.1|214
1640963850000|2021-12-31 15:17:30|16417.5|16416.5|16419.5|16418.5|16420.5|16419.5|16417.2|16416.2|85
1640963860000|2021-12-31 15:17:40|16419.7|16418.7|16419.2|16418.2|16421|16420|16417.7|16416.7|98
1640963870000|2021-12-31 15:17:50|16419.1|16418.1|16418.6|16417.6|16422|16421|16418.5|16417.5|179
1640963880000|2021-12-31 15:18:00|16418.5|16417.5|16422.6|16421.6|16422.6|16421.6|16418.5|16417.5|105
1640963890000|2021-12-31 15:18:10|16423.2|16422.2|16424.2|16423.2|16424.5|16423.5|16420.5|16419.5|243
1640963900000|2021-12-31 15:18:20|16424.5|16423.5|16424|16423|16424.7|16423.7|16423.1|16422.1|137
1640963910000|2021-12-31 15:18:30|16424.7|16423.7|16422.2|16421.2|16425.7|16424.7|16422|16421|132
1640963920000|2021-12-31 15:18:40|16422.5|16421.5|16424.2|16423.2|16425.9|16424.9|16422.5|16421.5|129
1640963930000|2021-12-31 15:18:50|16424.4|16423.4|16425.5|16424.5|16426.4|16425.4|16423.2|16422.2|122
1640963940000|2021-12-31 15:19:00|16424.7|16423.7|16426.2|16425.2|16426.7|16425.7|16424.5|16423.5|199
1640963950000|2021-12-31 15:19:10|16426.4|16425.4|16424.2|16423.2|16427.2|16426.2|16424.2|16423.2|122
1640963960000|2021-12-31 15:19:20|16423.5|16422.5|16420.7|16419.7|16423.5|16422.5|16420.7|16419.7|221
1640963970000|2021-12-31 15:19:30|16420.5|16419.5|16423.5|16422.5|16423.7|16422.7|16420.4|16419.4|150
1640963980000|2021-12-31 15:19:40|16423.4|16422.4|16422.2|16421.2|16424.2|16423.2|16422|16421|79
1640963990000|2021-12-31 15:19:50|16422|16421|16420.5|16419.5|16422.7|16421.7|16420.5|16419.5|59
1640964000000|2021-12-31 15:20:00|16420.4|16419.4|16414.5|16413.5|16420.5|16419.5|16413|16412|443
1640964010000|2021-12-31 15:20:10|16414.7|16413.7|16414.5|16413.5|16416.7|16415.7|16413.5|16412.5|181
1640964020000|2021-12-31 15:20:20|16414.7|16413.7|16415.1|16414.1|16415.1|16414.1|16411.7|16410.7|180
1640964030000|2021-12-31 15:20:30|16414.7|16413.7|16415.4|16414.4|16416|16415|16412.4|16411.4|93
1640964040000|2021-12-31 15:20:40|16415.5|16414.5|16414.5|16413.5|16416.1|16415.1|16412.1|16411.1|84
1640964050000|2021-12-31 15:20:50|16415|16414|16415|16414|16417.2|16416.2|16414.7|16413.7|75
1640964060000|2021-12-31 15:21:00|16414.7|16413.7|16409.2|16408.2|16416.4|16415.4|16408.9|16407.9|194
1640964070000|2021-12-31 15:21:10|16409.5|16408.5|16409.5|16408.5|16411.7|16410.7|16407.2|16406.2|163
1640964080000|2021-12-31 15:21:20|16409.2|16408.2|16413.2|16412.2|16413.7|16412.7|16407.7|16406.7|135
1640964090000|2021-12-31 15:21:30|16413.5|16412.5|16418|16417|16419.7|16418.7|16413.5|16412.5|242
1640964100000|2021-12-31 15:21:40|16418.1|16417.1|16417.2|16416.2|16418.6|16417.6|16415.7|16414.7|123
1640964110000|2021-12-31 15:21:50|16417.4|16416.4|16414.2|16413.2|16417.5|16416.5|16413.2|16412.2|85
1640964120000|2021-12-31 15:22:00|16414.5|16413.5|16412.5|16411.5|16414.7|16413.7|16409.7|16408.7|139
1640964130000|2021-12-31 15:22:10|16412.2|16411.2|16411.5|16410.5|16412.6|16411.6|16409.7|16408.7|78
1640964140000|2021-12-31 15:22:20|16411.6|16410.6|16411|16410|16412.5|16411.5|16410|16409|59
1640964150000|2021-12-31 15:22:30|16410.7|16409.7|16410|16409|16410.7|16409.7|16407.5|16406.5|105
1640964160000|2021-12-31 15:22:40|16410.1|16409.1|16408.5|16407.5|16412.2|16411.2|16408.5|16407.5|63
1640964170000|2021-12-31 15:22:50|16408.7|16407.7|16409.2|16408.2|16410.2|16409.2|16408.2|16407.2|75
1640964180000|2021-12-31 15:23:00|16408.7|16407.7|16404.7|16403.7|16410.2|16409.2|16404.2|16403.2|256
1640964190000|2021-12-31 15:23:10|16404.6|16403.6|16403.2|16402.2|16404.7|16403.7|16401.2|16400.2|218
1640964200000|2021-12-31 15:23:20|16403.5|16402.5|16406.2|16405.2|16408|16407|16402.6|16401.6|135
1640964210000|2021-12-31 15:23:30|16406|16405|16405.2|16404.2|16407|16406|16405.2|16404.2|72
1640964220000|2021-12-31 15:23:40|16404.2|16403.2|16405|16404|16405.7|16404.7|16403.6|16402.6|74
1640964230000|2021-12-31 15:23:50|16404.7|16403.7|16404|16403|16405.5|16404.5|16403.7|16402.7|85
1640964240000|2021-12-31 15:24:00|16403|16402|16403.5|16402.5|16404.6|16403.6|16402|16401|127
1640964250000|2021-12-31 15:24:10|16404|16403|16403.2|16402.2|16404.6|16403.6|16401|16400|90
1640964260000|2021-12-31 15:24:20|16403.4|16402.4|16399.7|16398.7|16403.5|16402.5|16397.7|16396.7|161
1640964270000|2021-12-31 15:24:30|16399.5|16398.5|16399|16398|16401.5|16400.5|16396.7|16395.7|149
1640964280000|2021-12-31 15:24:40|16398.7|16397.7|16395.7|16394.7|16399.5|16398.5|16395.6|16394.6|120
1640964290000|2021-12-31 15:24:50|16396.1|16395.1|16397.7|16396.7|16398.7|16397.7|16395.7|16394.7|225
1640964300000|2021-12-31 15:25:00|16398|16397|16396|16395|16398.7|16397.7|16393.4|16392.4|250
1640964310000|2021-12-31 15:25:10|16395.5|16394.5|16401.5|16400.5|16401.7|16400.7|16394.5|16393.5|297
1640964320000|2021-12-31 15:25:20|16401.2|16400.2|16401|16400|16404.6|16403.6|16400.5|16399.5|174
1640964330000|2021-12-31 15:25:30|16400.9|16399.9|16402|16401|16403|16402|16399.4|16398.4|151
1640964340000|2021-12-31 15:25:40|16402.2|16401.2|16401|16400|16402.5|16401.5|16398|16397|67
1640964350000|2021-12-31 15:25:50|16401.1|16400.1|16403.5|16402.5|16404|16403|16401.1|16400.1|81
1640964360000|2021-12-31 15:26:00|16404.2|16403.2|16407.7|16406.7|16408.4|16407.4|16403.1|16402.1|149
1640964370000|2021-12-31 15:26:10|16407.2|16406.2|16410.2|16409.2|16411.5|16410.5|16406.7|16405.7|175
1640964380000|2021-12-31 15:26:20|16410|16409|16409.5|16408.5|16410.7|16409.7|16407.7|16406.7|84
1640964390000|2021-12-31 15:26:30|16409.7|16408.7|16406.5|16405.5|16409.7|16408.7|16405.6|16404.6|68
1640964400000|2021-12-31 15:26:40|16406.6|16405.6|16410|16409|16411.2|16410.2|16406.5|16405.5|90
1640964410000|2021-12-31 15:26:50|16410.1|16409.1|16407.5|16406.5|16411|16410|16407.2|16406.2|50
1640964420000|2021-12-31 15:27:00|16407.4|16406.4|16409.5|16408.5|16410.4|16409.4|16405|16404|91
1640964430000|2021-12-31 15:27:10|16409.7|16408.7|16411|16410|16413.9|16412.9|16409.5|16408.5|259
1640964440000|2021-12-31 15:27:20|16411.1|16410.1|16408.2|16407.2|16411.9|16410.9|16408.2|16407.2|52
1640964450000|2021-12-31 15:27:30|16408.1|16407.1|16409.7|16408.7|16411.7|16410.7|16408.1|16407.1|58
1640964460000|2021-12-31 15:27:40|16409.2|16408.2|16411|16410|16411.7|16410.7|16409.2|16408.2|52
1640964470000|2021-12-31 15:27:50|16410.9|16409.9|16411|16410|16414.5|16413.5|16410.5|16409.5|133
1640964480000|2021-12-31 15:28:00|16410.2|16409.2|16407|16406|16411.5|16410.5|16405.7|16404.7|147
1640964490000|2021-12-31 15:28:10|16407.2|16406.2|16406.5|16405.5|16409.5|16408.5|16404|16403|156
1640964500000|2021-12-31 15:28:20|16406.7|16405.7|16407.1|16406.1|16408.6|16407.6|16404.5|16403.5|66
1640964510000|2021-12-31 15:28:30|16407|16406|16405.5|16404.5|16407.2|16406.2|16404.7|16403.7|49
1640964520000|2021-12-31 15:28:40|16405.7|16404.7|16405|16404|16406.6|16405.6|16404.7|16403.7|52
1640964530000|2021-12-31 15:28:50|16405.1|16404.1|16406.7|16405.7|16406.7|16405.7|16404|16403|76
1640964540000|2021-12-31 15:29:00|16405.7|16404.7|16407.5|16406.5|16409|16408|16405.7|16404.7|120
1640964550000|2021-12-31 15:29:10|16407.4|16406.4|16408.5|16407.5|16409.4|16408.4|16407|16406|53
1640964560000|2021-12-31 15:29:20|16408.4|16407.4|16410.4|16409.4|16410.5|16409.5|16406.5|16405.5|90
1640964570000|2021-12-31 15:29:30|16410.2|16409.2|16411.9|16410.9|16412.5|16411.5|16410|16409|131
1640964580000|2021-12-31 15:29:40|16411.7|16410.7|16407.7|16406.7|16413.4|16412.4|16407.7|16406.7|171
1640964590000|2021-12-31 15:29:50|16408|16407|16408.5|16407.5|16408.9|16407.9|16407.5|16406.5|74
1640964600000|2021-12-31 15:30:00|16408.7|16407.7|16409|16408|16412.5|16411.5|16408.4|16407.4|247
1640964610000|2021-12-31 15:30:10|16408.5|16407.5|16404.5|16403.5|16408.7|16407.7|16403.7|16402.7|208
1640964620000|2021-12-31 15:30:20|16404.4|16403.4|16404|16403|16404.4|16403.4|16398.7|16397.7|412
1640964630000|2021-12-31 15:30:30|16403.7|16402.7|16410.2|16409.2|16411.2|16410.2|16403.2|16402.2|144
1640964640000|2021-12-31 15:30:40|16410.4|16409.4|16411.6|16410.6|16412.2|16411.2|16409.4|16408.4|137
1640964650000|2021-12-31 15:30:50|16411.7|16410.7|16413|16412|16413.9|16412.9|16411.2|16410.2|286
1640964660000|2021-12-31 15:31:00|16412.7|16411.7|16411.5|16410.5|16414.7|16413.7|16409.2|16408.2|530
1640964670000|2021-12-31 15:31:10|16411.6|16410.6|16410.2|16409.2|16413.5|16412.5|16409.9|16408.9|199
1640964680000|2021-12-31 15:31:20|16410.5|16409.5|16407.5|16406.5|16412.6|16411.6|16407.5|16406.5|219
1640964690000|2021-12-31 15:31:30|16407.6|16406.6|16407.7|16406.7|16409|16408|16406|16405|112
1640964700000|2021-12-31 15:31:40|16407.6|16406.6|16412.2|16411.2|16412.7|16411.7|16406.9|16405.9|111
1640964710000|2021-12-31 15:31:50|16412.4|16411.4|16410.2|16409.2|16413.4|16412.4|16409.5|16408.5|118
1640964720000|2021-12-31 15:32:00|16410.7|16409.7|16412.9|16411.9|16413.2|16412.2|16408.7|16407.7|174
1640964730000|2021-12-31 15:32:10|16412.7|16411.7|16412.1|16411.1|16414.4|16413.4|16411.2|16410.2|158
1640964740000|2021-12-31 15:32:20|16412|16411|16412|16411|16414.7|16413.7|16411.1|16410.1|113
1640964750000|2021-12-31 15:32:30|16411.5|16410.5|16408.5|16407.5|16412|16411|16408|16407|102
1640964760000|2021-12-31 15:32:40|16408.4|16407.4|16408.5|16407.5|16410.2|16409.2|16406.5|16405.5|94
1640964770000|2021-12-31 15:32:50|16408.6|16407.6|16410.2|16409.2|16410.2|16409.2|16407.9|16406.9|46
1640964780000|2021-12-31 15:33:00|16410.5|16409.5|16413.5|16412.5|16414|16413|16409.7|16408.7|107
1640964790000|2021-12-31 15:33:10|16413.2|16412.2|16413.7|16412.7|16415|16414|16412.6|16411.6|91
1640964800000|2021-12-31 15:33:20|16413.9|16412.9|16407.5|16406.5|16414|16413|16406.7|16405.7|107
1640964810000|2021-12-31 15:33:30|16407.6|16406.6|16406.1|16405.1|16408.5|16407.5|16405.5|16404.5|108
1640964820000|2021-12-31 15:33:40|16406.2|16405.2|16402|16401|16406.2|16405.2|16401.2|16400.2|216
1640964830000|2021-12-31 15:33:50|16401.5|16400.5|16393.2|16392.2|16401.5|16400.5|16393.2|16392.2|310
1640964840000|2021-12-31 15:34:00|16393.1|16392.1|16396.7|16395.7|16398.2|16397.2|16392.7|16391.7|243
1640964850000|2021-12-31 15:34:10|16396.6|16395.6|16390|16389|16398.5|16397.5|16388.6|16387.6|379
1640964860000|2021-12-31 15:34:20|16389.7|16388.7|16390.5|16389.5|16392.7|16391.7|16388.2|16387.2|254
1640964870000|2021-12-31 15:34:30|16390|16389|16389.5|16388.5|16391|16390|16388|16387|162
1640964880000|2021-12-31 15:34:40|16389.4|16388.4|16391.2|16390.2|16393.5|16392.5|16388.7|16387.7|168
1640964890000|2021-12-31 15:34:50|16391.1|16390.1|16390|16389|16391.2|16390.2|16387.5|16386.5|209
1640964900000|2021-12-31 15:35:00|16389.7|16388.7|16387.7|16386.7|16392.7|16391.7|16387.7|16386.7|152
1640964910000|2021-12-31 15:35:10|16387.2|16386.2|16383.9|16382.9|16387.2|16386.2|16379.2|16378.2|471
1640964920000|2021-12-31 15:35:20|16382.7|16381.7|16383.7|16382.7|16385.2|16384.2|16381.5|16380.5|153
1640964930000|2021-12-31 15:35:30|16384|16383|16386|16385|16386|16385|16383.4|16382.4|113
1640964940000|2021-12-31 15:35:40|16386.2|16385.2|16388.9|16387.9|16390.7|16389.7|16384.5|16383.5|208
1640964950000|2021-12-31 15:35:50|16389|16388|16390.5|16389.5|16391.7|16390.7|16388|16387|117
1640964960000|2021-12-31 15:36:00|16390.7|16389.7|16386.5|16385.5|16390.9|16389.9|16385.2|16384.2|169
1640964970000|2021-12-31 15:36:10|16387|16386|16389|16388|16390.5|16389.5|16386.2|16385.2|135
1640964980000|2021-12-31 15:36:20|16390|16389|16394|16393|16395.5|16394.5|16390|16389|260
1640964990000|2021-12-31 15:36:30|16394.2|16393.2|16392.2|16391.2|16395|16394|16391.2|16390.2|95
1640965000000|2021-12-31 15:36:40|16391.5|16390.5|16392.5|16391.5|16392.7|16391.7|16390|16389|117
1640965010000|2021-12-31 15:36:50|16392.4|16391.4|16392.1|16391.1|16394.1|16393.1|16390.7|16389.7|60
1640965020000|2021-12-31 15:37:00|16392.5|16391.5|16391|16390|16392.7|16391.7|16390.5|16389.5|82
1640965030000|2021-12-31 15:37:10|16390.9|16389.9|16385|16384|16391.2|16390.2|16384.1|16383.1|197
1640965040000|2021-12-31 15:37:20|16384.9|16383.9|16385.7|16384.7|16385.7|16384.7|16383.2|16382.2|146
1640965050000|2021-12-31 15:37:30|16385.9|16384.9|16388.7|16387.7|16389.5|16388.5|16384.2|16383.2|130
1640965060000|2021-12-31 15:37:40|16388.6|16387.6|16388.9|16387.9|16391.2|16390.2|16387.9|16386.9|97
1640965070000|2021-12-31 15:37:50|16388.7|16387.7|16385.2|16384.2|16388.7|16387.7|16384.6|16383.6|104
1640965080000|2021-12-31 15:38:00|16385.4|16384.4|16385.5|16384.5|16386.5|16385.5|16383.7|16382.7|115
1640965090000|2021-12-31 15:38:10|16385.7|16384.7|16387.2|16386.2|16389|16388|16385.2|16384.2|75
1640965100000|2021-12-31 15:38:20|16387|16386|16387|16386|16388.4|16387.4|16386.5|16385.5|75
1640965110000|2021-12-31 15:38:30|16386.5|16385.5|16382.5|16381.5|16386.6|16385.6|16379.2|16378.2|334
1640965120000|2021-12-31 15:38:40|16382.4|16381.4|16378.9|16377.9|16382.4|16381.4|16377.6|16376.6|162
1640965130000|2021-12-31 15:38:50|16378.7|16377.7|16379.7|16378.7|16381|16380|16376.5|16375.5|208
1640965140000|2021-12-31 15:39:00|16379.6|16378.6|16385.5|16384.5|16387|16386|16378.2|16377.2|196
1640965150000|2021-12-31 15:39:10|16385.2|16384.2|16386.9|16385.9|16387|16386|16384.4|16383.4|123
1640965160000|2021-12-31 15:39:20|16387.7|16386.7|16383|16382|16387.9|16386.9|16382.7|16381.7|160
1640965170000|2021-12-31 15:39:30|16382.9|16381.9|16381.5|16380.5|16383.2|16382.2|16379.9|16378.9|94
1640965180000|2021-12-31 15:39:40|16381.6|16380.6|16388.5|16387.5|16389.2|16388.2|16381.4|16380.4|121
1640965190000|2021-12-31 15:39:50|16388.6|16387.6|16386.2|16385.2|16389|16388|16386.2|16385.2|80
1640965200000|2021-12-31 15:40:00|16386.1|16385.1|16387|16386|16387.1|16386.1|16384|16383|122
1640965210000|2021-12-31 15:40:10|16386.7|16385.7|16388.2|16387.2|16389.5|16388.5|16385.9|16384.9|90
1640965220000|2021-12-31 15:40:20|16388|16387|16386|16385|16390|16389|16385.7|16384.7|141
1640965230000|2021-12-31 15:40:30|16385.7|16384.7|16387|16386|16387.9|16386.9|16384.9|16383.9|62
1640965240000|2021-12-31 15:40:40|16387.2|16386.2|16383.9|16382.9|16387.2|16386.2|16382.7|16381.7|110
1640965250000|2021-12-31 15:40:50|16383.7|16382.7|16382.7|16381.7|16384.7|16383.7|16381.1|16380.1|100
1640965260000|2021-12-31 15:41:00|16383|16382|16383.6|16382.6|16384.2|16383.2|16381.5|16380.5|80
1640965270000|2021-12-31 15:41:10|16383.7|16382.7|16379.5|16378.5|16385|16384|16379.5|16378.5|104
1640965280000|2021-12-31 15:41:20|16380.7|16379.7|16379.2|16378.2|16381.2|16380.2|16378.2|16377.2|134
1640965290000|2021-12-31 15:41:30|16379.4|16378.4|16378.6|16377.6|16379.7|16378.7|16377.5|16376.5|94
1640965300000|2021-12-31 15:41:40|16378.5|16377.5|16375.6|16374.6|16378.5|16377.5|16375.4|16374.4|177
1640965310000|2021-12-31 15:41:50|16375.5|16374.5|16379.7|16378.7|16380.7|16379.7|16372.2|16371.2|345
1640965320000|2021-12-31 15:42:00|16380|16379|16379.2|16378.2|16381.9|16380.9|16379|16378|121
1640965330000|2021-12-31 15:42:10|16378.7|16377.7|16381.7|16380.7|16382.7|16381.7|16378|16377|92
1640965340000|2021-12-31 15:42:20|16381.9|16380.9|16380.7|16379.7|16383|16382|16379.2|16378.2|68
1640965350000|2021-12-31 15:42:30|16381|16380|16380.7|16379.7|16383.5|16382.5|16380.1|16379.1|70
1640965360000|2021-12-31 15:42:40|16380.5|16379.5|16380.2|16379.2|16382.2|16381.2|16379.5|16378.5|59
1640965370000|2021-12-31 15:42:50|16380.5|16379.5|16380.6|16379.6|16382.2|16381.2|16379.7|16378.7|50
1640965380000|2021-12-31 15:43:00|16379.7|16378.7|16381.6|16380.6|16383.4|16382.4|16379.1|16378.1|100
1640965390000|2021-12-31 15:43:10|16381.5|16380.5|16383.2|16382.2|16384.2|16383.2|16381.2|16380.2|111
1640965400000|2021-12-31 15:43:20|16383.5|16382.5|16381.7|16380.7|16383.5|16382.5|16379.7|16378.7|108
1640965410000|2021-12-31 15:43:30|16381.9|16380.9|16380.2|16379.2|16382.5|16381.5|16380|16379|56
1640965420000|2021-12-31 15:43:40|16380.5|16379.5|16382|16381|16382.2|16381.2|16379.7|16378.7|82
1640965430000|2021-12-31 15:43:50|16383.1|16382.1|16382.6|16381.6|16383.7|16382.7|16381.5|16380.5|82
1640965440000|2021-12-31 15:44:00|16382.5|16381.5|16384.5|16383.5|16384.5|16383.5|16382.5|16381.5|112
1640965450000|2021-12-31 15:44:10|16384.7|16383.7|16390|16389|16390|16389|16384.5|16383.5|354
1640965460000|2021-12-31 15:44:20|16389.7|16388.7|16389.7|16388.7|16392.7|16391.7|16388.7|16387.7|240
1640965470000|2021-12-31 15:44:30|16389.6|16388.6|16388|16387|16391.5|16390.5|16387.2|16386.2|91
1640965480000|2021-12-31 15:44:40|16387.9|16386.9|16389.5|16388.5|16389.7|16388.7|16387.7|16386.7|47
1640965490000|2021-12-31 15:44:50|16389.1|16388.1|16391|16390|16392|16391|16389.1|16388.1|90
1640965500000|2021-12-31 15:45:00|16391.2|16390.2|16391.9|16390.9|16393.2|16392.2|16389|16388|167
1640965510000|2021-12-31 15:45:10|16392.2|16391.2|16394.4|16393.4|16395.2|16394.2|16391.1|16390.1|160
1640965520000|2021-12-31 15:45:20|16394.5|16393.5|16394.7|16393.7|16395.4|16394.4|16394|16393|65
1640965530000|2021-12-31 15:45:30|16394.6|16393.6|16393|16392|16396.5|16395.5|16392.1|16391.1|175
1640965540000|2021-12-31 15:45:40|16393.1|16392.1|16395.5|16394.5|16395.5|16394.5|16393.1|16392.1|73
1640965550000|2021-12-31 15:45:50|16395.6|16394.6|16394.7|16393.7|16396|16395|16393.7|16392.7|99
1640965560000|2021-12-31 15:46:00|16394.6|16393.6|16391.2|16390.2|16395.5|16394.5|16389|16388|149
1640965570000|2021-12-31 15:46:10|16391|16390|16391|16390|16392.9|16391.9|16389.7|16388.7|61
1640965580000|2021-12-31 15:46:20|16390.9|16389.9|16390.6|16389.6|16392|16391|16388.5|16387.5|95
1640965590000|2021-12-31 15:46:30|16390.7|16389.7|16390|16389|16390.7|16389.7|16388|16387|74
1640965600000|2021-12-31 15:46:40|16389.7|16388.7|16390.2|16389.2|16391.7|16390.7|16389.1|16388.1|83
1640965610000|2021-12-31 15:46:50|16390.1|16389.1|16388.1|16387.1|16390.2|16389.2|16388|16387|105
1640965620000|2021-12-31 15:47:00|16388.4|16387.4|16385|16384|16389.5|16388.5|16383.7|16382.7|173
1640965630000|2021-12-31 15:47:10|16384.7|16383.7|16383.2|16382.2|16385.4|16384.4|16381.5|16380.5|134
1640965640000|2021-12-31 15:47:20|16383.4|16382.4|16382.7|16381.7|16384.5|16383.5|16382.1|16381.1|82
1640965650000|2021-12-31 15:47:30|16383|16382|16387.5|16386.5|16387.5|16386.5|16382.7|16381.7|87
1640965660000|2021-12-31 15:47:40|16387.6|16386.6|16388.5|16387.5|16391.7|16390.7|16387.6|16386.6|145
1640965670000|2021-12-31 15:47:50|16389.7|16388.7|16389|16388|16390|16389|16388.2|16387.2|40
1640965680000|2021-12-31 15:48:00|16389.5|16388.5|16388.5|16387.5|16390.2|16389.2|16388|16387|69
1640965690000|2021-12-31 15:48:10|16388.9|16387.9|16389.7|16388.7|16389.9|16388.9|16387.5|16386.5|60
1640965700000|2021-12-31 15:48:20|16389.5|16388.5|16387.2|16386.2|16389.7|16388.7|16387|16386|51
1640965710000|2021-12-31 15:48:30|16388|16387|16388.4|16387.4|16389.1|16388.1|16387.5|16386.5|32
1640965720000|2021-12-31 15:48:40|16388.2|16387.2|16387.5|16386.5|16388.4|16387.4|16386.5|16385.5|47
1640965730000|2021-12-31 15:48:50|16387.4|16386.4|16389|16388|16390|16389|16387.2|16386.2|58
1640965740000|2021-12-31 15:49:00|16388.5|16387.5|16383.7|16382.7|16388.6|16387.6|16381|16380|147
1640965750000|2021-12-31 15:49:10|16383.9|16382.9|16384|16383|16384.7|16383.7|16382.4|16381.4|71
1640965760000|2021-12-31 15:49:20|16383.9|16382.9|16385.2|16384.2|16385.2|16384.2|16383.2|16382.2|45
1640965770000|2021-12-31 15:49:30|16385|16384|16382.9|16381.9|16385.2|16384.2|16379.6|16378.6|173
1640965780000|2021-12-31 15:49:40|16382.7|16381.7|16385.5|16384.5|16385.5|16384.5|16381.2|16380.2|96
1640965790000|2021-12-31 15:49:50|16385.6|16384.6|16386.7|16385.7|16386.7|16385.7|16384.4|16383.4|132
1640965800000|2021-12-31 15:50:00|16386.5|16385.5|16385.9|16384.9|16387.5|16386.5|16385.9|16384.9|157
1640965810000|2021-12-31 15:50:10|16385.7|16384.7|16383|16382|16386.2|16385.2|16381.5|16380.5|72
1640965820000|2021-12-31 15:50:20|16384|16383|16385.2|16384.2|16386|16385|16383.7|16382.7|70
1640965830000|2021-12-31 15:50:30|16385|16384|16387.2|16386.2|16390.1|16389.1|16385|16384|166
1640965840000|2021-12-31 15:50:40|16387.1|16386.1|16385.2|16384.2|16387.7|16386.7|16384.5|16383.5|61
1640965850000|2021-12-31 15:50:50|16385.1|16384.1|16385.7|16384.7|16386.6|16385.6|16385|16384|37
1640965860000|2021-12-31 15:51:00|16385.9|16384.9|16380.2|16379.2|16386.4|16385.4|16380|16379|167
1640965870000|2021-12-31 15:51:10|16380.4|16379.4|16374.7|16373.7|16380.5|16379.5|16374.2|16373.2|367
1640965880000|2021-12-31 15:51:20|16374.2|16373.2|16374.5|16373.5|16374.7|16373.7|16371|16370|321
1640965890000|2021-12-31 15:51:30|16374.2|16373.2|16368.7|16367.7|16374.2|16373.2|16368.6|16367.6|219
1640965900000|2021-12-31 15:51:40|16369.5|16368.5|16367.5|16366.5|16371.1|16370.1|16367.5|16366.5|236
1640965910000|2021-12-31 15:51:50|16367.2|16366.2|16366.7|16365.7|16368.7|16367.7|16365.6|16364.6|269
1640965920000|2021-12-31 15:52:00|16367|16366|16368.5|16367.5|16371.5|16370.5|16365.5|16364.5|232
1640965930000|2021-12-31 15:52:10|16368.4|16367.4|16369|16368|16370.9|16369.9|16367.6|16366.6|159
1640965940000|2021-12-31 15:52:20|16368.9|16367.9|16373|16372|16373.5|16372.5|16368.6|16367.6|194
1640965950000|2021-12-31 15:52:30|16373.1|16372.1|16372.4|16371.4|16374.5|16373.5|16372|16371|157
1640965960000|2021-12-31 15:52:40|16372.2|16371.2|16374.7|16373.7|16375.2|16374.2|16371.2|16370.2|167
1640965970000|2021-12-31 15:52:50|16374.9|16373.9|16374.2|16373.2|16375.2|16374.2|16373.2|16372.2|65
1640965980000|2021-12-31 15:53:00|16374.1|16373.1|16379.5|16378.5|16379.7|16378.7|16373.2|16372.2|190
1640965990000|2021-12-31 15:53:10|16379.2|16378.2|16382.7|16381.7|16382.7|16381.7|16378|16377|208
1640966000000|2021-12-31 15:53:20|16382.5|16381.5|16386.2|16385.2|16386.7|16385.7|16382|16381|186
1640966010000|2021-12-31 15:53:30|16386.7|16385.7|16386.7|16385.7|16387.2|16386.2|16384.7|16383.7|186
1640966020000|2021-12-31 15:53:40|16387.1|16386.1|16389.7|16388.7|16389.9|16388.9|16385.7|16384.7|172
1640966030000|2021-12-31 15:53:50|16390|16389|16390.7|16389.7|16391.6|16390.6|16389|16388|161
1640966040000|2021-12-31 15:54:00|16390.6|16389.6|16392.5|16391.5|16392.6|16391.6|16389.7|16388.7|155
1640966050000|2021-12-31 15:54:10|16392.6|16391.6|16393.5|16392.5|16395|16394|16391.5|16390.5|172
1640966060000|2021-12-31 15:54:20|16393.9|16392.9|16391|16390|16394.2|16393.2|16390.2|16389.2|111
1640966070000|2021-12-31 15:54:30|16390.7|16389.7|16390.5|16389.5|16392.2|16391.2|16390.5|16389.5|58
1640966080000|2021-12-31 15:54:40|16391.2|16390.2|16393.2|16392.2|16394.7|16393.7|16390.9|16389.9|121
1640966090000|2021-12-31 15:54:50|16393|16392|16392.6|16391.6|16393.2|16392.2|16390.7|16389.7|82
1640966100000|2021-12-31 15:55:00|16393|16392|16395|16394|16395.4|16394.4|16391.5|16390.5|124
1640966110000|2021-12-31 15:55:10|16395.2|16394.2|16392.2|16391.2|16397.7|16396.7|16392.2|16391.2|232
1640966120000|2021-12-31 15:55:20|16392.1|16391.1|16392.5|16391.5|16393|16392|16388.4|16387.4|262
1640966130000|2021-12-31 15:55:30|16391.7|16390.7|16391.9|16390.9|16394.2|16393.2|16391.6|16390.6|78
1640966140000|2021-12-31 15:55:40|16392|16391|16394.2|16393.2|16394.7|16393.7|16391.7|16390.7|92
1640966150000|2021-12-31 15:55:50|16394.5|16393.5|16394.2|16393.2|16394.6|16393.6|16393|16392|66
1640966160000|2021-12-31 15:56:00|16394.5|16393.5|16394|16393|16396|16395|16393.2|16392.2|96
1640966170000|2021-12-31 15:56:10|16393.5|16392.5|16390.5|16389.5|16394|16393|16390|16389|116
1640966180000|2021-12-31 15:56:20|16390.2|16389.2|16392.5|16391.5|16393.2|16392.2|16390.2|16389.2|87
1640966190000|2021-12-31 15:56:30|16392.4|16391.4|16392.2|16391.2|16393.2|16392.2|16391.5|16390.5|53
1640966200000|2021-12-31 15:56:40|16392.1|16391.1|16397.4|16396.4|16397.5|16396.5|16392.1|16391.1|142
1640966210000|2021-12-31 15:56:50|16397.5|16396.5|16398.6|16397.6|16399.4|16398.4|16396.2|16395.2|280
1640966220000|2021-12-31 15:57:00|16398.7|16397.7|16398.5|16397.5|16400|16399|16396.5|16395.5|127
1640966230000|2021-12-31 15:57:10|16398.2|16397.2|16397.7|16396.7|16398.4|16397.4|16395.2|16394.2|94
1640966240000|2021-12-31 15:57:20|16397.6|16396.6|16400|16399|16400|16399|16397.6|16396.6|80
1640966250000|2021-12-31 15:57:30|16399.1|16398.1|16396.1|16395.1|16399.2|16398.2|16396.1|16395.1|94
1640966260000|2021-12-31 15:57:40|16396.2|16395.2|16396.5|16395.5|16396.7|16395.7|16394.1|16393.1|93
1640966270000|2021-12-31 15:57:50|16396.4|16395.4|16394.6|16393.6|16396.7|16395.7|16394.2|16393.2|39
1640966280000|2021-12-31 15:58:00|16395|16394|16391.7|16390.7|16396.1|16395.1|16390.2|16389.2|231
1640966290000|2021-12-31 15:58:10|16391.5|16390.5|16391.5|16390.5|16393|16392|16390.7|16389.7|77
1640966300000|2021-12-31 15:58:20|16391.4|16390.4|16392.2|16391.2|16393.2|16392.2|16390.2|16389.2|99
1640966310000|2021-12-31 15:58:30|16392.4|16391.4|16392|16391|16393.7|16392.7|16391.5|16390.5|54
1640966320000|2021-12-31 15:58:40|16391.9|16390.9|16389.7|16388.7|16391.9|16390.9|16389.5|16388.5|90
1640966330000|2021-12-31 15:58:50|16389.5|16388.5|16392|16391|16392.7|16391.7|16389|16388|111
1640966340000|2021-12-31 15:59:00|16392.1|16391.1|16392.2|16391.2|16394.2|16393.2|16391|16390|120
1640966350000|2021-12-31 15:59:10|16392|16391|16391|16390|16393|16392|16389.7|16388.7|62
1640966360000|2021-12-31 15:59:20|16390.9|16389.9|16392|16391|16393.6|16392.6|16389.7|16388.7|76
1640966370000|2021-12-31 15:59:30|16392.1|16391.1|16393|16392|16393|16392|16389.4|16388.4|64
1640966380000|2021-12-31 15:59:40|16393.2|16392.2|16391.5|16390.5|16394|16393|16390.5|16389.5|65
1640966390000|2021-12-31 15:59:50|16393|16392|16394.1|16393.1|16396|16395|16393|16392|130
1640966400000|2021-12-31 16:00:00|16394.7|16393.7|16398.1|16397.1|16398.5|16397.5|16393.5|16392.5|195
1640966410000|2021-12-31 16:00:10|16398|16397|16397|16396|16399.7|16398.7|16396|16395|227
1640966420000|2021-12-31 16:00:20|16397.1|16396.1|16394|16393|16397.2|16396.2|16392.7|16391.7|167
1640966430000|2021-12-31 16:00:30|16394.1|16393.1|16390.7|16389.7|16394.1|16393.1|16389.2|16388.2|248
1640966440000|2021-12-31 16:00:40|16390.9|16389.9|16387.4|16386.4|16391.5|16390.5|16386.5|16385.5|188
1640966450000|2021-12-31 16:00:50|16387.5|16386.5|16389.5|16388.5|16391|16390|16387|16386|66
1640966460000|2021-12-31 16:01:00|16389.7|16388.7|16382|16381|16390.5|16389.5|16378.9|16377.9|317
1640966470000|2021-12-31 16:01:10|16382.2|16381.2|16383|16382|16383.2|16382.2|16380.5|16379.5|118
1640966480000|2021-12-31 16:01:20|16382.2|16381.2|16380.5|16379.5|16383.7|16382.7|16380.5|16379.5|133
1640966490000|2021-12-31 16:01:30|16379.4|16378.4|16382.2|16381.2|16383.2|16382.2|16379.4|16378.4|110
1640966500000|2021-12-31 16:01:40|16382.7|16381.7|16383|16382|16384.2|16383.2|16380.7|16379.7|95
1640966510000|2021-12-31 16:01:50|16383.5|16382.5|16383.5|16382.5|16384.5|16383.5|16382.2|16381.2|176
1640966520000|2021-12-31 16:02:00|16383.2|16382.2|16380.2|16379.2|16384.2|16383.2|16379.2|16378.2|185
1640966530000|2021-12-31 16:02:10|16380.5|16379.5|16379|16378|16380.5|16379.5|16377.9|16376.9|144
1640966540000|2021-12-31 16:02:20|16378.9|16377.9|16382.4|16381.4|16382.5|16381.5|16377.5|16376.5|93
1640966550000|2021-12-31 16:02:30|16382.5|16381.5|16380.2|16379.2|16382.5|16381.5|16378.5|16377.5|87
1640966560000|2021-12-31 16:02:40|16380.1|16379.1|16380|16379|16381.7|16380.7|16378.7|16377.7|67
1640966570000|2021-12-31 16:02:50|16380.2|16379.2|16381.6|16380.6|16381.7|16380.7|16378.5|16377.5|92
1640966580000|2021-12-31 16:03:00|16381.5|16380.5|16380|16379|16382.2|16381.2|16379|16378|107
1640966590000|2021-12-31 16:03:10|16379.7|16378.7|16380|16379|16381.2|16380.2|16378.7|16377.7|70
1640966600000|2021-12-31 16:03:20|16379.7|16378.7|16378.1|16377.1|16380.7|16379.7|16378|16377|63
1640966610000|2021-12-31 16:03:30|16378|16377|16382|16381|16386.5|16385.5|16376|16375|336
1640966620000|2021-12-31 16:03:40|16381.9|16380.9|16382.2|16381.2|16382.9|16381.9|16381.5|16380.5|45
1640966630000|2021-12-31 16:03:50|16382.1|16381.1|16383.5|16382.5|16383.5|16382.5|16381.5|16380.5|54
1640966640000|2021-12-31 16:04:00|16383.6|16382.6|16384.7|16383.7|16385.2|16384.2|16383|16382|74
1640966650000|2021-12-31 16:04:10|16385|16384|16382.2|16381.2|16385|16384|16381.2|16380.2|63
1640966660000|2021-12-31 16:04:20|16382.1|16381.1|16381|16380|16382.5|16381.5|16380.7|16379.7|50
1640966670000|2021-12-31 16:04:30|16381.2|16380.2|16382.7|16381.7|16383.5|16382.5|16378.9|16377.9|84
1640966680000|2021-12-31 16:04:40|16382.9|16381.9|16382.7|16381.7|16384.5|16383.5|16382.7|16381.7|42
1640966690000|2021-12-31 16:04:50|16383|16382|16385.2|16384.2|16386|16385|16382.5|16381.5|53
1640966700000|2021-12-31 16:05:00|16384.7|16383.7|16384.7|16383.7|16385.5|16384.5|16383.5|16382.5|53
1640966710000|2021-12-31 16:05:10|16384.9|16383.9|16381.4|16380.4|16385.5|16384.5|16380.5|16379.5|67
1640966720000|2021-12-31 16:05:20|16381.6|16380.6|16382.5|16381.5|16383.7|16382.7|16381.2|16380.2|49
1640966730000|2021-12-31 16:05:30|16382.6|16381.6|16381.2|16380.2|16382.6|16381.6|16380.1|16379.1|52
1640966740000|2021-12-31 16:05:40|16380.7|16379.7|16376.2|16375.2|16381.2|16380.2|16373.9|16372.9|246
1640966750000|2021-12-31 16:05:50|16376.6|16375.6|16377.5|16376.5|16378.2|16377.2|16375.9|16374.9|79
1640966760000|2021-12-31 16:06:00|16377.7|16376.7|16374|16373|16378.7|16377.7|16373.7|16372.7|89
1640966770000|2021-12-31 16:06:10|16373|16372|16375.2|16374.2|16376.5|16375.5|16368.5|16367.5|314
1640966780000|2021-12-31 16:06:20|16375.7|16374.7|16376.5|16375.5|16378|16377|16375.2|16374.2|86
1640966790000|2021-12-31 16:06:30|16376.7|16375.7|16376|16375|16377.5|16376.5|16376|16375|45
1640966800000|2021-12-31 16:06:40|16376.1|16375.1|16373.5|16372.5|16376.2|16375.2|16373.5|16372.5|47
1640966810000|2021-12-31 16:06:50|16373.2|16372.2|16375|16374|16375|16374|16373.2|16372.2|39
1640966820000|2021-12-31 16:07:00|16375.1|16374.1|16378.5|16377.5|16378.5|16377.5|16375.1|16374.1|96
1640966830000|2021-12-31 16:07:10|16378.7|16377.7|16377.7|16376.7|16380|16379|16377.6|16376.6|89
1640966840000|2021-12-31 16:07:20|16378|16377|16375|16374|16378.1|16377.1|16374.1|16373.1|66
1640966850000|2021-12-31 16:07:30|16375.2|16374.2|16370.7|16369.7|16375.2|16374.2|16368.5|16367.5|191
1640966860000|2021-12-31 16:07:40|16371.5|16370.5|16370|16369|16371.9|16370.9|16369.5|16368.5|133
1640966870000|2021-12-31 16:07:50|16369.7|16368.7|16365.7|16364.7|16369.7|16368.7|16364.7|16363.7|406
1640966880000|2021-12-31 16:08:00|16366.2|16365.2|16369.5|16368.5|16370.2|16369.2|16365.9|16364.9|232
1640966890000|2021-12-31 16:08:10|16369.7|16368.7|16365.7|16364.7|16370.2|16369.2|16365|16364|138
1640966900000|2021-12-31 16:08:20|16366.7|16365.7|16365.7|16364.7|16367.4|16366.4|16364.2|16363.2|157
1640966910000|2021-12-31 16:08:30|16365.2|16364.2|16364.5|16363.5|16365.7|16364.7|16363.5|16362.5|95
1640966920000|2021-12-31 16:08:40|16364.2|16363.2|16367.2|16366.2|16368.7|16367.7|16364.2|16363.2|90
1640966930000|2021-12-31 16:08:50|16367.5|16366.5|16372.2|16371.2|16372.7|16371.7|16367.2|16366.2|114
1640966940000|2021-12-31 16:09:00|16372|16371|16377|16376|16377.2|16376.2|16371.7|16370.7|259
1640966950000|2021-12-31 16:09:10|16377.1|16376.1|16374.9|16373.9|16378.7|16377.7|16374|16373|120
1640966960000|2021-12-31 16:09:20|16374.7|16373.7|16372.5|16371.5|16375.2|16374.2|16372.2|16371.2|98
1640966970000|2021-12-31 16:09:30|16372.7|16371.7|16375.7|16374.7|16376.7|16375.7|16372.6|16371.6|86
1640966980000|2021-12-31 16:09:40|16376|16375|16375.5|16374.5|16377.5|16376.5|16374.1|16373.1|115
1640966990000|2021-12-31 16:09:50|16375.4|16374.4|16374.7|16373.7|16375.5|16374.5|16374.2|16373.2|51
1640967000000|2021-12-31 16:10:00|16374.2|16373.2|16372.7|16371.7|16376|16375|16372.7|16371.7|88
1640967010000|2021-12-31 16:10:10|16372.6|16371.6|16369|16368|16372.6|16371.6|16367.5|16366.5|177
1640967020000|2021-12-31 16:10:20|16368.7|16367.7|16371.5|16370.5|16372|16371|16367.7|16366.7|101
1640967030000|2021-12-31 16:10:30|16371.6|16370.6|16370.5|16369.5|16372|16371|16368.5|16367.5|51
1640967040000|2021-12-31 16:10:40|16370.6|16369.6|16369|16368|16371.2|16370.2|16368.6|16367.6|36
1640967050000|2021-12-31 16:10:50|16368.6|16367.6|16369.7|16368.7|16370.2|16369.2|16368.5|16367.5|34
1640967060000|2021-12-31 16:11:00|16369.6|16368.6|16372.7|16371.7|16372.7|16371.7|16367.6|16366.6|63
1640967070000|2021-12-31 16:11:10|16372.5|16371.5|16371.1|16370.1|16375.1|16374.1|16371.1|16370.1|130
1640967080000|2021-12-31 16:11:20|16370.7|16369.7|16375.5|16374.5|16376.1|16375.1|16370.7|16369.7|135
1640967090000|2021-12-31 16:11:30|16375.6|16374.6|16378|16377|16379.7|16378.7|16375.5|16374.5|167
1640967100000|2021-12-31 16:11:40|16378.5|16377.5|16379|16378|16379.5|16378.5|16377.2|16376.2|92
1640967110000|2021-12-31 16:11:50|16379.1|16378.1|16378.5|16377.5|16380.2|16379.2|16378|16377|89
1640967120000|2021-12-31 16:12:00|16378.4|16377.4|16377|16376|16379.5|16378.5|16376.7|16375.7|83
1640967130000|2021-12-31 16:12:10|16376.9|16375.9|16376.5|16375.5|16379.5|16378.5|16376.5|16375.5|124
1640967140000|2021-12-31 16:12:20|16376.7|16375.7|16378.5|16377.5|16378.5|16377.5|16374.6|16373.6|73
1640967150000|2021-12-31 16:12:30|16378.2|16377.2|16380|16379|16382.7|16381.7|16378|16377|232
1640967160000|2021-12-31 16:12:40|16380.1|16379.1|16380.5|16379.5|16382.2|16381.2|16380|16379|109
1640967170000|2021-12-31 16:12:50|16380.7|16379.7|16380.5|16379.5|16382.2|16381.2|16380.2|16379.2|70
1640967180000|2021-12-31 16:13:00|16379.5|16378.5|16384.1|16383.1|16384.5|16383.5|16379.2|16378.2|196
1640967190000|2021-12-31 16:13:10|16384|16383|16387|16386|16387.2|16386.2|16383.2|16382.2|228
1640967200000|2021-12-31 16:13:20|16387.2|16386.2|16382.5|16381.5|16387.2|16386.2|16382.5|16381.5|132
1640967210000|2021-12-31 16:13:30|16382.7|16381.7|16382|16381|16383|16382|16380.7|16379.7|82
1640967220000|2021-12-31 16:13:40|16382.1|16381.1|16379.7|16378.7|16382.7|16381.7|16379.7|16378.7|61
1640967230000|2021-12-31 16:13:50|16380|16379|16380|16379|16381.5|16380.5|16379.7|16378.7|50
1640967240000|2021-12-31 16:14:00|16379.6|16378.6|16380.7|16379.7|16382.5|16381.5|16379.2|16378.2|47
1640967250000|2021-12-31 16:14:10|16381.2|16380.2|16380|16379|16381.2|16380.2|16379.2|16378.2|27
1640967260000|2021-12-31 16:14:20|16379.7|16378.7|16378.5|16377.5|16380.2|16379.2|16377.5|16376.5|77
1640967270000|2021-12-31 16:14:30|16378.4|16377.4|16377.6|16376.6|16379.5|16378.5|16377.2|16376.2|54
1640967280000|2021-12-31 16:14:40|16377.5|16376.5|16376.5|16375.5|16377.5|16376.5|16375.9|16374.9|52
1640967290000|2021-12-31 16:14:50|16376|16375|16378|16377|16378|16377|16376|16375|47
1640967300000|2021-12-31 16:15:00|16376|16375|16370.4|16369.4|16377.5|16376.5|16369.5|16368.5|214
1640967310000|2021-12-31 16:15:10|16370.6|16369.6|16376.5|16375.5|16376.7|16375.7|16370.5|16369.5|133
1640967320000|2021-12-31 16:15:20|16376.6|16375.6|16377.5|16376.5|16378|16377|16375.9|16374.9|74
1640967330000|2021-12-31 16:15:30|16376.5|16375.5|16376.5|16375.5|16379.4|16378.4|16375.9|16374.9|91
1640967340000|2021-12-31 16:15:40|16376.6|16375.6|16375.2|16374.2|16378|16377|16375.2|16374.2|50
1640967350000|2021-12-31 16:15:50|16375.5|16374.5|16377.2|16376.2|16378|16377|16374.5|16373.5|45
1640967360000|2021-12-31 16:16:00|16377.1|16376.1|16374.2|16373.2|16377.5|16376.5|16373.2|16372.2|57
1640967370000|2021-12-31 16:16:10|16374.7|16373.7|16376|16375|16376.5|16375.5|16373|16372|46
1640967380000|2021-12-31 16:16:20|16376.5|16375.5|16378.5|16377.5|16379.2|16378.2|16375.5|16374.5|81
1640967390000|2021-12-31 16:16:30|16378.6|16377.6|16381|16380|16381.2|16380.2|16378.5|16377.5|110
1640967400000|2021-12-31 16:16:40|16381.2|16380.2|16377.7|16376.7|16381.9|16380.9|16377.7|16376.7|80
1640967410000|2021-12-31 16:16:50|16377.6|16376.6|16379.2|16378.2|16379.2|16378.2|16377.5|16376.5|34
1640967420000|2021-12-31 16:17:00|16379.5|16378.5|16379.7|16378.7|16379.9|16378.9|16378.5|16377.5|58
1640967430000|2021-12-31 16:17:10|16380|16379|16381.1|16380.1|16382.5|16381.5|16379.2|16378.2|66
1640967440000|2021-12-31 16:17:20|16381.2|16380.2|16380.2|16379.2|16382|16381|16379.2|16378.2|35
1640967450000|2021-12-31 16:17:30|16380.4|16379.4|16383.4|16382.4|16383.5|16382.5|16380.4|16379.4|36
1640967460000|2021-12-31 16:17:40|16383.2|16382.2|16382|16381|16383.7|16382.7|16381.7|16380.7|43
1640967470000|2021-12-31 16:17:50|16382.1|16381.1|16383.2|16382.2|16383.7|16382.7|16381.6|16380.6|32
1640967480000|2021-12-31 16:18:00|16383.4|16382.4|16381.7|16380.7|16383.7|16382.7|16381.6|16380.6|65
1640967490000|2021-12-31 16:18:10|16382|16381|16385.7|16384.7|16385.7|16384.7|16382|16381|128
1640967500000|2021-12-31 16:18:20|16385.2|16384.2|16387.2|16386.2|16387.4|16386.4|16385|16384|88
1640967510000|2021-12-31 16:18:30|16386.5|16385.5|16386|16385|16387.2|16386.2|16385.7|16384.7|47
1640967520000|2021-12-31 16:18:40|16386.2|16385.2|16386|16385|16386.2|16385.2|16383.5|16382.5|51
1640967530000|2021-12-31 16:18:50|16385.7|16384.7|16384|16383|16386|16385|16383.7|16382.7|32
1640967540000|2021-12-31 16:19:00|16383.9|16382.9|16386.2|16385.2|16386.6|16385.6|16383.1|16382.1|74
1640967550000|2021-12-31 16:19:10|16386.1|16385.1|16385.5|16384.5|16386.7|16385.7|16384.6|16383.6|54
1640967560000|2021-12-31 16:19:20|16385.4|16384.4|16385.7|16384.7|16386|16385|16383.6|16382.6|68
1640967570000|2021-12-31 16:19:30|16385.9|16384.9|16387.7|16386.7|16387.7|16386.7|16385.7|16384.7|58
1640967580000|2021-12-31 16:19:40|16388|16387|16384.2|16383.2|16389.4|16388.4|16384.1|16383.1|186
1640967590000|2021-12-31 16:19:50|16384.5|16383.5|16384|16383|16384.7|16383.7|16383|16382|46
1640967600000|2021-12-31 16:20:00|16383.7|16382.7|16382.9|16381.9|16385|16384|16382.7|16381.7|81
1640967610000|2021-12-31 16:20:10|16383|16382|16385.6|16384.6|16386|16385|16383|16382|40
1640967620000|2021-12-31 16:20:20|16385.5|16384.5|16387.7|16386.7|16388.2|16387.2|16385.2|16384.2|227
1640967630000|2021-12-31 16:20:30|16387.6|16386.6|16387.5|16386.5|16388.1|16387.1|16386.9|16385.9|33
1640967640000|2021-12-31 16:20:40|16388.5|16387.5|16389.4|16388.4|16389.4|16388.4|16388.2|16387.2|65
1640967650000|2021-12-31 16:20:50|16389|16388|16389.7|16388.7|16390.1|16389.1|16388|16387|63
1640967660000|2021-12-31 16:21:00|16389.2|16388.2|16389.7|16388.7|16390.2|16389.2|16389|16388|81
1640967670000|2021-12-31 16:21:10|16389.6|16388.6|16391.2|16390.2|16392.2|16391.2|16389|16388|168
1640967680000|2021-12-31 16:21:20|16391.1|16390.1|16392.7|16391.7|16393.5|16392.5|16390.4|16389.4|106
1640967690000|2021-12-31 16:21:30|16392.9|16391.9|16392.2|16391.2|16393.7|16392.7|16390|16389|108
1640967700000|2021-12-31 16:21:40|16392.5|16391.5|16391.5|16390.5|16393.6|16392.6|16391.2|16390.2|40
1640967710000|2021-12-31 16:21:50|16391.6|16390.6|16391|16390|16393|16392|16390.1|16389.1|62
1640967720000|2021-12-31 16:22:00|16391.2|16390.2|16392.7|16391.7|16393.7|16392.7|16390.2|16389.2|87
1640967730000|2021-12-31 16:22:10|16392.4|16391.4|16391.5|16390.5|16393.2|16392.2|16390.7|16389.7|70
1640967740000|2021-12-31 16:22:20|16391.4|16390.4|16391.4|16390.4|16392.7|16391.7|16391|16390|25
1640967750000|2021-12-31 16:22:30|16391.5|16390.5|16391.5|16390.5|16391.7|16390.7|16390.7|16389.7|28
1640967760000|2021-12-31 16:22:40|16391.4|16390.4|16389.6|16388.6|16391.5|16390.5|16389.2|16388.2|43
1640967770000|2021-12-31 16:22:50|16389.7|16388.7|16389.7|16388.7|16390.7|16389.7|16389.5|16388.5|20
1640967780000|2021-12-31 16:23:00|16389.6|16388.6|16390.7|16389.7|16391.1|16390.1|16388.2|16387.2|87
1640967790000|2021-12-31 16:23:10|16391|16390|16392|16391|16392.5|16391.5|16390.5|16389.5|37
1640967800000|2021-12-31 16:23:20|16392.1|16391.1|16393.2|16392.2|16393.6|16392.6|16391.5|16390.5|58
1640967810000|2021-12-31 16:23:30|16393.5|16392.5|16392|16391|16394|16393|16392|16391|92
1640967820000|2021-12-31 16:23:40|16392.5|16391.5|16391.7|16390.7|16393.2|16392.2|16391.5|16390.5|31
1640967830000|2021-12-31 16:23:50|16391.9|16390.9|16391.5|16390.5|16392.5|16391.5|16390.5|16389.5|25
1640967840000|2021-12-31 16:24:00|16391.4|16390.4|16391.7|16390.7|16392.4|16391.4|16391|16390|54
1640967850000|2021-12-31 16:24:10|16391.6|16390.6|16393.2|16392.2|16393.2|16392.2|16391|16390|33
1640967860000|2021-12-31 16:24:20|16393|16392|16393|16392|16393.4|16392.4|16391.7|16390.7|46
1640967870000|2021-12-31 16:24:30|16393.1|16392.1|16393.6|16392.6|16393.9|16392.9|16392.7|16391.7|119
1640967880000|2021-12-31 16:24:40|16393.7|16392.7|16393.7|16392.7|16394.4|16393.4|16392.7|16391.7|45
1640967890000|2021-12-31 16:24:50|16393.6|16392.6|16393.5|16392.5|16394.4|16393.4|16392.2|16391.2|47
1640967900000|2021-12-31 16:25:00|16393.6|16392.6|16394.5|16393.5|16394.5|16393.5|16392.7|16391.7|70
1640967910000|2021-12-31 16:25:10|16394.7|16393.7|16393.7|16392.7|16395.6|16394.6|16393.7|16392.7|94
1640967920000|2021-12-31 16:25:20|16393.6|16392.6|16393.7|16392.7|16394|16393|16392.7|16391.7|48
1640967930000|2021-12-31 16:25:30|16393.6|16392.6|16396.5|16395.5|16396.5|16395.5|16393.6|16392.6|48
1640967940000|2021-12-31 16:25:40|16396.4|16395.4|16397.4|16396.4|16397.7|16396.7|16395.2|16394.2|86
1640967950000|2021-12-31 16:25:50|16397.5|16396.5|16398.9|16397.9|16399|16398|16396.5|16395.5|95
1640967960000|2021-12-31 16:26:00|16399|16398|16402|16401|16402.5|16401.5|16399|16398|317
1640967970000|2021-12-31 16:26:10|16402.1|16401.1|16400.5|16399.5|16402.5|16401.5|16400.4|16399.4|78
1640967980000|2021-12-31 16:26:20|16400.6|16399.6|16400.4|16399.4|16401|16400|16399|16398|81
1640967990000|2021-12-31 16:26:30|16400.5|16399.5|16401|16400|16402.1|16401.1|16400.2|16399.2|78
1640968000000|2021-12-31 16:26:40|16401.1|16400.1|16401.9|16400.9|16401.9|16400.9|16400.1|16399.1|23
1640968010000|2021-12-31 16:26:50|16401.7|16400.7|16400.7|16399.7|16401.7|16400.7|16400.1|16399.1|39
1640968020000|2021-12-31 16:27:00|16400.6|16399.6|16406.7|16405.7|16407.7|16406.7|16400.5|16399.5|334
1640968030000|2021-12-31 16:27:10|16406.5|16405.5|16407|16406|16408.2|16407.2|16406.4|16405.4|157
1640968040000|2021-12-31 16:27:20|16407.2|16406.2|16407|16406|16407.4|16406.4|16406.6|16405.6|52
1640968050000|2021-12-31 16:27:30|16406.9|16405.9|16407.2|16406.2|16407.2|16406.2|16406.4|16405.4|82
1640968060000|2021-12-31 16:27:40|16407.4|16406.4|16409|16408|16409.7|16408.7|16407.2|16406.2|140
1640968070000|2021-12-31 16:27:50|16408.7|16407.7|16407.7|16406.7|16409.7|16408.7|16406.7|16405.7|93
1640968080000|2021-12-31 16:28:00|16407.5|16406.5|16410|16409|16410|16409|16407.5|16406.5|87
1640968090000|2021-12-31 16:28:10|16410.1|16409.1|16410|16409|16410.1|16409.1|16408.6|16407.6|44
1640968100000|2021-12-31 16:28:20|16410.1|16409.1|16412|16411|16412.2|16411.2|16409.7|16408.7|131
1640968110000|2021-12-31 16:28:30|16411.9|16410.9|16411.4|16410.4|16412.2|16411.2|16411|16410|54
1640968120000|2021-12-31 16:28:40|16411.2|16410.2|16408.9|16407.9|16411.5|16410.5|16408.2|16407.2|88
1640968130000|2021-12-31 16:28:50|16409.1|16408.1|16409|16408|16409.2|16408.2|16408.2|16407.2|64
1640968140000|2021-12-31 16:29:00|16409.1|16408.1|16408.2|16407.2|16409.5|16408.5|16407.1|16406.1|120
1640968150000|2021-12-31 16:29:10|16408|16407|16407|16406|16408|16407|16406.7|16405.7|63
1640968160000|2021-12-31 16:29:20|16406.9|16405.9|16407|16406|16407.5|16406.5|16406|16405|57
1640968170000|2021-12-31 16:29:30|16407.1|16406.1|16405.9|16404.9|16407.5|16406.5|16405.6|16404.6|86
1640968180000|2021-12-31 16:29:40|16406|16405|16405.5|16404.5|16406.6|16405.6|16405|16404|55
1640968190000|2021-12-31 16:29:50|16405.4|16404.4|16405.9|16404.9|16405.9|16404.9|16404.9|16403.9|70
1640968200000|2021-12-31 16:30:00|16404.9|16403.9|16404.7|16403.7|16405.1|16404.1|16402|16401|379
1640968210000|2021-12-31 16:30:10|16404.9|16403.9|16404|16403|16405|16404|16402.7|16401.7|65
1640968220000|2021-12-31 16:30:20|16403.9|16402.9|16409|16408|16409.2|16408.2|16403.7|16402.7|157
1640968230000|2021-12-31 16:30:30|16408|16407|16407.2|16406.2|16408.5|16407.5|16407.1|16406.1|65
1640968240000|2021-12-31 16:30:40|16407.1|16406.1|16405.2|16404.2|16407.1|16406.1|16403.2|16402.2|77
1640968250000|2021-12-31 16:30:50|16405.5|16404.5|16405|16404|16405.7|16404.7|16404|16403|55
1640968260000|2021-12-31 16:31:00|16404.9|16403.9|16402.7|16401.7|16405|16404|16402|16401|105
1640968270000|2021-12-31 16:31:10|16402.5|16401.5|16402.5|16401.5|16403.1|16402.1|16401.2|16400.2|77
1640968280000|2021-12-31 16:31:20|16402.4|16401.4|16401.6|16400.6|16403|16402|16401.5|16400.5|31
1640968290000|2021-12-31 16:31:30|16401.4|16400.4|16401.2|16400.2|16402.1|16401.1|16401|16400|41
1640968300000|2021-12-31 16:31:40|16401.4|16400.4|16402.2|16401.2|16402.6|16401.6|16401.4|16400.4|30
1640968310000|2021-12-31 16:31:50|16402.4|16401.4|16402.5|16401.5|16403.2|16402.2|16402|16401|60
1640968320000|2021-12-31 16:32:00|16402.4|16401.4|16402.1|16401.1|16402.5|16401.5|16401.2|16400.2|77
1640968330000|2021-12-31 16:32:10|16402|16401|16401.2|16400.2|16402.7|16401.7|16401.1|16400.1|57
1640968340000|2021-12-31 16:32:20|16399.9|16398.9|16400.4|16399.4|16400.5|16399.5|16398.5|16397.5|103
1640968350000|2021-12-31 16:32:30|16400.5|16399.5|16399|16398|16400.5|16399.5|16397.6|16396.6|77
1640968360000|2021-12-31 16:32:40|16399.5|16398.5|16398|16397|16399.6|16398.6|16397.2|16396.2|92
1640968370000|2021-12-31 16:32:50|16398.1|16397.1|16398|16397|16399.6|16398.6|16397.6|16396.6|80
1640968380000|2021-12-31 16:33:00|16398.5|16397.5|16399.4|16398.4|16399.7|16398.7|16398.4|16397.4|79
1640968390000|2021-12-31 16:33:10|16399.2|16398.2|16398.5|16397.5|16399.5|16398.5|16398.2|16397.2|27
1640968400000|2021-12-31 16:33:20|16398.4|16397.4|16397.9|16396.9|16398.7|16397.7|16395.7|16394.7|56
1640968410000|2021-12-31 16:33:30|16397.7|16396.7|16397|16396|16397.7|16396.7|16396.5|16395.5|20
1640968420000|2021-12-31 16:33:40|16396.9|16395.9|16398.7|16397.7|16399.5|16398.5|16396.5|16395.5|65
1640968430000|2021-12-31 16:33:50|16398.5|16397.5|16397.7|16396.7|16398.5|16397.5|16397|16396|47
1640968440000|2021-12-31 16:34:00|16398|16397|16397.2|16396.2|16398.2|16397.2|16396.5|16395.5|31
1640968450000|2021-12-31 16:34:10|16397.4|16396.4|16394.5|16393.5|16397.5|16396.5|16393.7|16392.7|123
1640968460000|2021-12-31 16:34:20|16394.1|16393.1|16394.7|16393.7|16394.7|16393.7|16391.6|16390.6|187
1640968470000|2021-12-31 16:34:30|16395.2|16394.2|16396.5|16395.5|16396.7|16395.7|16395.2|16394.2|93
1640968480000|2021-12-31 16:34:40|16396.6|16395.6|16394.2|16393.2|16397|16396|16394.1|16393.1|56
1640968490000|2021-12-31 16:34:50|16394.1|16393.1|16395|16394|16395.2|16394.2|16392.7|16391.7|59
1640968500000|2021-12-31 16:35:00|16394.9|16393.9|16392.2|16391.2|16395.2|16394.2|16391.7|16390.7|76
1640968510000|2021-12-31 16:35:10|16392.5|16391.5|16393.2|16392.2|16393.2|16392.2|16391.1|16390.1|105
1640968520000|2021-12-31 16:35:20|16394|16393|16395|16394|16395.4|16394.4|16393.9|16392.9|131
1640968530000|2021-12-31 16:35:30|16394.7|16393.7|16393.7|16392.7|16395|16394|16393.5|16392.5|53
1640968540000|2021-12-31 16:35:40|16393.9|16392.9|16390.5|16389.5|16394|16393|16390.2|16389.2|121
1640968550000|2021-12-31 16:35:50|16390.6|16389.6|16392|16391|16393.5|16392.5|16390.6|16389.6|74
1640968560000|2021-12-31 16:36:00|16391.7|16390.7|16390.5|16389.5|16392.1|16391.1|16389.7|16388.7|79
1640968570000|2021-12-31 16:36:10|16390.4|16389.4|16390.6|16389.6|16392.2|16391.2|16390.1|16389.1|63
1640968580000|2021-12-31 16:36:20|16390.7|16389.7|16390.5|16389.5|16391.5|16390.5|16390.1|16389.1|27
1640968590000|2021-12-31 16:36:30|16390.6|16389.6|16390|16389|16391.7|16390.7|16389.7|16388.7|36
1640968600000|2021-12-31 16:36:40|16389.7|16388.7|16390.2|16389.2|16390.5|16389.5|16388.5|16387.5|92
1640968610000|2021-12-31 16:36:50|16390|16389|16389.5|16388.5|16390.4|16389.4|16388.5|16387.5|65
1640968620000|2021-12-31 16:37:00|16389.7|16388.7|16390.9|16389.9|16391.2|16390.2|16389.5|16388.5|120
1640968630000|2021-12-31 16:37:10|16390.7|16389.7|16389.5|16388.5|16391.2|16390.2|16389.2|16388.2|102
1640968640000|2021-12-31 16:37:20|16389.6|16388.6|16391.5|16390.5|16391.7|16390.7|16389.2|16388.2|116
1640968650000|2021-12-31 16:37:30|16391.6|16390.6|16391.6|16390.6|16391.9|16390.9|16390.4|16389.4|44
1640968660000|2021-12-31 16:37:40|16391.5|16390.5|16389.5|16388.5|16391.5|16390.5|16389.5|16388.5|38
1640968670000|2021-12-31 16:37:50|16389.6|16388.6|16389.5|16388.5|16390.7|16389.7|16389.2|16388.2|36
1640968680000|2021-12-31 16:38:00|16389.6|16388.6|16387.1|16386.1|16390.5|16389.5|16386.9|16385.9|122
1640968690000|2021-12-31 16:38:10|16387|16386|16389.6|16388.6|16389.9|16388.9|16387|16386|69
1640968700000|2021-12-31 16:38:20|16389.5|16388.5|16388.5|16387.5|16391.2|16390.2|16388.1|16387.1|59
1640968710000|2021-12-31 16:38:30|16388.6|16387.6|16385.5|16384.5|16388.7|16387.7|16383.5|16382.5|322
1640968720000|2021-12-31 16:38:40|16385.4|16384.4|16386.2|16385.2|16387.2|16386.2|16385.4|16384.4|65
1640968730000|2021-12-31 16:38:50|16386.4|16385.4|16391.2|16390.2|16392.2|16391.2|16386.2|16385.2|160
1640968740000|2021-12-31 16:39:00|16391.4|16390.4|16395.7|16394.7|16395.7|16394.7|16391.2|16390.2|225
1640968750000|2021-12-31 16:39:10|16395.5|16394.5|16395.9|16394.9|16396.9|16395.9|16394.2|16393.2|177
1640968760000|2021-12-31 16:39:20|16395.7|16394.7|16394.6|16393.6|16396.5|16395.5|16393.7|16392.7|88
1640968770000|2021-12-31 16:39:30|16394.5|16393.5|16394.5|16393.5|16395.2|16394.2|16393.1|16392.1|56
1640968780000|2021-12-31 16:39:40|16394.1|16393.1|16394.2|16393.2|16395.1|16394.1|16394.1|16393.1|28
1640968790000|2021-12-31 16:39:50|16394.4|16393.4|16394.5|16393.5|16395|16394|16393.9|16392.9|44
1640968800000|2021-12-31 16:40:00|16394.2|16393.2|16393.7|16392.7|16394.9|16393.9|16393.7|16392.7|48
1640968810000|2021-12-31 16:40:10|16393.5|16392.5|16393.9|16392.9|16394.7|16393.7|16391.2|16390.2|77
1640968820000|2021-12-31 16:40:20|16393.7|16392.7|16396.5|16395.5|16396.5|16395.5|16393|16392|65
1640968830000|2021-12-31 16:40:30|16396.2|16395.2|16397.5|16396.5|16397.6|16396.6|16396|16395|89
1640968840000|2021-12-31 16:40:40|16397|16396|16398|16397|16398.4|16397.4|16396.5|16395.5|96
1640968850000|2021-12-31 16:40:50|16397.7|16396.7|16399|16398|16399.2|16398.2|16397|16396|88
1640968860000|2021-12-31 16:41:00|16399.1|16398.1|16399.6|16398.6|16401|16400|16398|16397|138
1640968870000|2021-12-31 16:41:10|16399.1|16398.1|16398.5|16397.5|16400.2|16399.2|16397.7|16396.7|95
1640968880000|2021-12-31 16:41:20|16398.6|16397.6|16399.2|16398.2|16399.9|16398.9|16397.9|16396.9|38
1640968890000|2021-12-31 16:41:30|16399|16398|16398.7|16397.7|16399.7|16398.7|16398.2|16397.2|52
1640968900000|2021-12-31 16:41:40|16399|16398|16397.5|16396.5|16399|16398|16397.2|16396.2|55
1640968910000|2021-12-31 16:41:50|16397.6|16396.6|16399|16398|16399|16398|16397.5|16396.5|20
1640968920000|2021-12-31 16:42:00|16398.9|16397.9|16399.2|16398.2|16399.9|16398.9|16398.2|16397.2|39
1640968930000|2021-12-31 16:42:10|16399|16398|16398.5|16397.5|16399.4|16398.4|16397.7|16396.7|57
1640968940000|2021-12-31 16:42:20|16398.4|16397.4|16395.7|16394.7|16398.7|16397.7|16395.7|16394.7|57
1640968950000|2021-12-31 16:42:30|16395.9|16394.9|16395.7|16394.7|16396.7|16395.7|16395.5|16394.5|45
1640968960000|2021-12-31 16:42:40|16396|16395|16395.7|16394.7|16396.2|16395.2|16395.4|16394.4|21
1640968970000|2021-12-31 16:42:50|16395.9|16394.9|16397.2|16396.2|16397.5|16396.5|16395.6|16394.6|23
1640968980000|2021-12-31 16:43:00|16397.5|16396.5|16399|16398|16400.4|16399.4|16397.2|16396.2|128
1640968990000|2021-12-31 16:43:10|16398.2|16397.2|16396.5|16395.5|16398.2|16397.2|16395.5|16394.5|47
1640969000000|2021-12-31 16:43:20|16396.7|16395.7|16396.7|16395.7|16397|16396|16396|16395|63
1640969010000|2021-12-31 16:43:30|16397|16396|16398|16397|16398.2|16397.2|16396.7|16395.7|76
1640969020000|2021-12-31 16:43:40|16397.7|16396.7|16398.9|16397.9|16399.5|16398.5|16397.7|16396.7|25
1640969030000|2021-12-31 16:43:50|16399|16398|16400.2|16399.2|16400.5|16399.5|16398.7|16397.7|23
1640969040000|2021-12-31 16:44:00|16400.1|16399.1|16399.5|16398.5|16401|16400|16398.9|16397.9|35
1640969050000|2021-12-31 16:44:10|16399.7|16398.7|16399.5|16398.5|16399.7|16398.7|16398.6|16397.6|25
1640969060000|2021-12-31 16:44:20|16399.6|16398.6|16398.2|16397.2|16400.2|16399.2|16397.5|16396.5|58
1640969070000|2021-12-31 16:44:30|16398.4|16397.4|16398.2|16397.2|16398.5|16397.5|16397.7|16396.7|28
1640969080000|2021-12-31 16:44:40|16398.4|16397.4|16400.2|16399.2|16401.5|16400.5|16398.4|16397.4|191
1640969090000|2021-12-31 16:44:50|16400.4|16399.4|16401|16400|16401.4|16400.4|16400.1|16399.1|43
1640969100000|2021-12-31 16:45:00|16401.1|16400.1|16401.7|16400.7|16402|16401|16400.5|16399.5|107
1640969110000|2021-12-31 16:45:10|16402|16401|16403|16402|16403.9|16402.9|16401.5|16400.5|143
1640969120000|2021-12-31 16:45:20|16403.1|16402.1|16403.7|16402.7|16404|16403|16402.5|16401.5|152
1640969130000|2021-12-31 16:45:30|16404|16403|16404.7|16403.7|16405.2|16404.2|16403.7|16402.7|153
1640969140000|2021-12-31 16:45:40|16404.9|16403.9|16404|16403|16404.9|16403.9|16403.5|16402.5|46
1640969150000|2021-12-31 16:45:50|16403.7|16402.7|16405.1|16404.1|16405.4|16404.4|16403.2|16402.2|58
1640969160000|2021-12-31 16:46:00|16405|16404|16405.2|16404.2|16405.6|16404.6|16404|16403|118
1640969170000|2021-12-31 16:46:10|16405|16404|16404.5|16403.5|16405.6|16404.6|16403.5|16402.5|43
1640969180000|2021-12-31 16:46:20|16404.7|16403.7|16405.2|16404.2|16405.4|16404.4|16404|16403|22
1640969190000|2021-12-31 16:46:30|16405.1|16404.1|16404|16403|16405.1|16404.1|16403|16402|54
1640969200000|2021-12-31 16:46:40|16403.9|16402.9|16403.5|16402.5|16405|16404|16403.5|16402.5|23
1640969210000|2021-12-31 16:46:50|16403.6|16402.6|16402.1|16401.1|16403.7|16402.7|16402.1|16401.1|54
1640969220000|2021-12-31 16:47:00|16402|16401|16399.2|16398.2|16402|16401|16398.4|16397.4|158
1640969230000|2021-12-31 16:47:10|16399.1|16398.1|16398.7|16397.7|16399.2|16398.2|16397.5|16396.5|75
1640969240000|2021-12-31 16:47:20|16398.6|16397.6|16398.6|16397.6|16399|16398|16397.6|16396.6|47
1640969250000|2021-12-31 16:47:30|16398.7|16397.7|16399.5|16398.5|16399.5|16398.5|16398.2|16397.2|45
1640969260000|2021-12-31 16:47:40|16399.4|16398.4|16398.7|16397.7|16399.5|16398.5|16398.4|16397.4|41
1640969270000|2021-12-31 16:47:50|16398.9|16397.9|16399.4|16398.4|16400|16399|16398.9|16397.9|19
1640969280000|2021-12-31 16:48:00|16399.2|16398.2|16399.6|16398.6|16400.9|16399.9|16399.2|16398.2|52
1640969290000|2021-12-31 16:48:10|16399.5|16398.5|16399.7|16398.7|16400|16399|16399.2|16398.2|92
1640969300000|2021-12-31 16:48:20|16399.6|16398.6|16397.7|16396.7|16399.6|16398.6|16397.6|16396.6|34
1640969310000|2021-12-31 16:48:30|16397.6|16396.6|16398|16397|16398.5|16397.5|16397.5|16396.5|23
1640969320000|2021-12-31 16:48:40|16397.9|16396.9|16397.2|16396.2|16398.2|16397.2|16397.1|16396.1|64
1640969330000|2021-12-31 16:48:50|16397.7|16396.7|16397.2|16396.2|16397.7|16396.7|16396.7|16395.7|33
1640969340000|2021-12-31 16:49:00|16397.1|16396.1|16396.1|16395.1|16397.1|16396.1|16395.7|16394.7|54
1640969350000|2021-12-31 16:49:10|16396|16395|16397|16396|16397.7|16396.7|16395.7|16394.7|86
1640969360000|2021-12-31 16:49:20|16396.9|16395.9|16397.5|16396.5|16397.7|16396.7|16396.7|16395.7|31
1640969370000|2021-12-31 16:49:30|16397.6|16396.6|16398|16397|16398.6|16397.6|16397.1|16396.1|50
1640969380000|2021-12-31 16:49:40|16398.1|16397.1|16397.2|16396.2|16398.6|16397.6|16397.2|16396.2|37
1640969390000|2021-12-31 16:49:50|16397.4|16396.4|16398.7|16397.7|16399.1|16398.1|16397.1|16396.1|42
1640969400000|2021-12-31 16:50:00|16398.9|16397.9|16397.5|16396.5|16399.4|16398.4|16397.5|16396.5|26
1640969410000|2021-12-31 16:50:10|16397.4|16396.4|16396|16395|16397.7|16396.7|16395.5|16394.5|54
1640969420000|2021-12-31 16:50:20|16395.9|16394.9|16397.7|16396.7|16397.7|16396.7|16395.9|16394.9|54
1640969430000|2021-12-31 16:50:30|16397.6|16396.6|16395.4|16394.4|16397.6|16396.6|16395.4|16394.4|25
1640969440000|2021-12-31 16:50:40|16395.5|16394.5|16389.9|16388.9|16395.9|16394.9|16389.7|16388.7|385
1640969450000|2021-12-31 16:50:50|16390|16389|16388.7|16387.7|16390.6|16389.6|16387.5|16386.5|223
1640969460000|2021-12-31 16:51:00|16389.5|16388.5|16386|16385|16390.5|16389.5|16385.2|16384.2|221
1640969470000|2021-12-31 16:51:10|16385.9|16384.9|16389.5|16388.5|16389.9|16388.9|16385.7|16384.7|160
1640969480000|2021-12-31 16:51:20|16390|16389|16389|16388|16391.7|16390.7|16388.2|16387.2|135
1640969490000|2021-12-31 16:51:30|16388.6|16387.6|16390.2|16389.2|16390.5|16389.5|16388.2|16387.2|39
1640969500000|2021-12-31 16:51:40|16390.5|16389.5|16390|16389|16390.5|16389.5|16388.9|16387.9|44
1640969510000|2021-12-31 16:51:50|16389.9|16388.9|16389.7|16388.7|16390.5|16389.5|16389.2|16388.2|29
1640969520000|2021-12-31 16:52:00|16389.9|16388.9|16388.5|16387.5|16390.5|16389.5|16388.5|16387.5|54
1640969530000|2021-12-31 16:52:10|16388.7|16387.7|16388.1|16387.1|16389.1|16388.1|16387.9|16386.9|27
1640969540000|2021-12-31 16:52:20|16388|16387|16388.7|16387.7|16389|16388|16387.5|16386.5|38
1640969550000|2021-12-31 16:52:30|16388.9|16387.9|16389.4|16388.4|16389.9|16388.9|16388.2|16387.2|43
1640969560000|2021-12-31 16:52:40|16389.7|16388.7|16387.9|16386.9|16389.7|16388.7|16387.6|16386.6|33
1640969570000|2021-12-31 16:52:50|16388|16387|16388.5|16387.5|16388.7|16387.7|16387.7|16386.7|23
1640969580000|2021-12-31 16:53:00|16388.6|16387.6|16388.5|16387.5|16389.4|16388.4|16388.1|16387.1|22
1640969590000|2021-12-31 16:53:10|16388.6|16387.6|16384|16383|16388.7|16387.7|16383.7|16382.7|197
1640969600000|2021-12-31 16:53:20|16383.5|16382.5|16381.5|16380.5|16384.4|16383.4|16381|16380|289
1640969610000|2021-12-31 16:53:30|16381.4|16380.4|16376.4|16375.4|16381.9|16380.9|16375.9|16374.9|288
1640969620000|2021-12-31 16:53:40|16376.5|16375.5|16378.4|16377.4|16380.2|16379.2|16376.2|16375.2|124
1640969630000|2021-12-31 16:53:50|16378.5|16377.5|16378.7|16377.7|16379.7|16378.7|16377.6|16376.6|91
1640969640000|2021-12-31 16:54:00|16378.9|16377.9|16375.2|16374.2|16380|16379|16375.1|16374.1|124
1640969650000|2021-12-31 16:54:10|16375.1|16374.1|16378.5|16377.5|16378.9|16377.9|16375|16374|108
1640969660000|2021-12-31 16:54:20|16378.4|16377.4|16379.7|16378.7|16379.7|16378.7|16378|16377|36
1640969670000|2021-12-31 16:54:30|16379.5|16378.5|16380|16379|16380|16379|16377.6|16376.6|48
1640969680000|2021-12-31 16:54:40|16379.9|16378.9|16381.2|16380.2|16381.6|16380.6|16379.7|16378.7|74
1640969690000|2021-12-31 16:54:50|16381.1|16380.1|16383|16382|16384|16383|16381|16380|69
1640969700000|2021-12-31 16:55:00|16382.9|16381.9|16381.5|16380.5|16383.5|16382.5|16381|16380|63
1640969710000|2021-12-31 16:55:10|16381.6|16380.6|16382.5|16381.5|16383|16382|16380.7|16379.7|49
1640969720000|2021-12-31 16:55:20|16382.7|16381.7|16383.7|16382.7|16383.7|16382.7|16381.7|16380.7|44
1640969730000|2021-12-31 16:55:30|16383.9|16382.9|16385.2|16384.2|16385.5|16384.5|16383.7|16382.7|91
1640969740000|2021-12-31 16:55:40|16385.4|16384.4|16385.2|16384.2|16385.7|16384.7|16383.9|16382.9|91
1640969750000|2021-12-31 16:55:50|16384.9|16383.9|16385.5|16384.5|16385.5|16384.5|16384.4|16383.4|55
1640969760000|2021-12-31 16:56:00|16386|16385|16385.2|16384.2|16386|16385|16384|16383|64
1640969770000|2021-12-31 16:56:10|16385.4|16384.4|16385.7|16384.7|16385.9|16384.9|16384.9|16383.9|48
1640969780000|2021-12-31 16:56:20|16386|16385|16387|16386|16387|16386|16384.9|16383.9|74
1640969790000|2021-12-31 16:56:30|16387.1|16386.1|16386.6|16385.6|16387.2|16386.2|16386.2|16385.2|46
1640969800000|2021-12-31 16:56:40|16386.5|16385.5|16386.5|16385.5|16389.6|16388.6|16386.4|16385.4|124
1640969810000|2021-12-31 16:56:50|16386.4|16385.4|16387.2|16386.2|16387.7|16386.7|16386.2|16385.2|59
1640969820000|2021-12-31 16:57:00|16387.1|16386.1|16385.4|16384.4|16387.6|16386.6|16384.2|16383.2|100
1640969830000|2021-12-31 16:57:10|16385.2|16384.2|16384|16383|16385.4|16384.4|16383.4|16382.4|73
1640969840000|2021-12-31 16:57:20|16383.7|16382.7|16377.5|16376.5|16383.9|16382.9|16377.5|16376.5|220
1640969850000|2021-12-31 16:57:30|16378|16377|16377.7|16376.7|16378.5|16377.5|16376.2|16375.2|146
1640969860000|2021-12-31 16:57:40|16377.9|16376.9|16376.7|16375.7|16378|16377|16376.1|16375.1|54
1640969870000|2021-12-31 16:57:50|16376.5|16375.5|16380.2|16379.2|16380.6|16379.6|16376.5|16375.5|81
1640969880000|2021-12-31 16:58:00|16380|16379|16374.2|16373.2|16380.1|16379.1|16374.1|16373.1|139
1640969890000|2021-12-31 16:58:10|16374.1|16373.1|16376.5|16375.5|16378.2|16377.2|16374|16373|109
1640969900000|2021-12-31 16:58:20|16376.4|16375.4|16379.7|16378.7|16379.7|16378.7|16374.7|16373.7|111
1640969910000|2021-12-31 16:58:30|16379.2|16378.2|16377.7|16376.7|16379.7|16378.7|16377.7|16376.7|40
1640969920000|2021-12-31 16:58:40|16377.9|16376.9|16377.2|16376.2|16378.5|16377.5|16377|16376|42
1640969930000|2021-12-31 16:58:50|16377.1|16376.1|16378.5|16377.5|16378.5|16377.5|16375.7|16374.7|41
1640969940000|2021-12-31 16:59:00|16378.7|16377.7|16379|16378|16379.7|16378.7|16378|16377|43
1640969950000|2021-12-31 16:59:10|16379.5|16378.5|16378.6|16377.6|16379.5|16378.5|16377.5|16376.5|30
1640969960000|2021-12-31 16:59:20|16378.9|16377.9|16382|16381|16382.5|16381.5|16378.9|16377.9|112
1640969970000|2021-12-31 16:59:30|16382.2|16381.2|16383|16382|16383.2|16382.2|16381.7|16380.7|77
1640969980000|2021-12-31 16:59:40|16383.2|16382.2|16379|16378|16383.2|16382.2|16378.9|16377.9|48
1640969990000|2021-12-31 16:59:50|16379.2|16378.2|16380|16379|16380.7|16379.7|16379|16378|38
1640970000000|2021-12-31 17:00:00|16379.7|16378.7|16380|16379|16381.2|16380.2|16379.5|16378.5|70
1640970010000|2021-12-31 17:00:10|16379.9|16378.9|16378.5|16377.5|16379.9|16378.9|16378.2|16377.2|53
1640970020000|2021-12-31 17:00:20|16378.2|16377.2|16376.7|16375.7|16378.5|16377.5|16376.7|16375.7|112
1640970030000|2021-12-31 17:00:30|16376.6|16375.6|16375.5|16374.5|16376.9|16375.9|16375|16374|123
1640970040000|2021-12-31 17:00:40|16375.2|16374.2|16373|16372|16375.7|16374.7|16370.4|16369.4|275
1640970050000|2021-12-31 17:00:50|16373.1|16372.1|16374.5|16373.5|16374.7|16373.7|16372.7|16371.7|120
1640970060000|2021-12-31 17:01:00|16374.6|16373.6|16377.4|16376.4|16377.7|16376.7|16374.6|16373.6|129
1640970070000|2021-12-31 17:01:10|16377.5|16376.5|16376|16375|16377.6|16376.6|16374.9|16373.9|79
1640970080000|2021-12-31 17:01:20|16376.1|16375.1|16379.1|16378.1|16380.2|16379.2|16376.1|16375.1|110
1640970090000|2021-12-31 17:01:30|16379.2|16378.2|16378|16377|16380|16379|16377.5|16376.5|60
1640970100000|2021-12-31 17:01:40|16377.7|16376.7|16378.5|16377.5|16379.4|16378.4|16377.5|16376.5|92
1640970110000|2021-12-31 17:01:50|16378.4|16377.4|16379.7|16378.7|16379.7|16378.7|16377.5|16376.5|27
1640970120000|2021-12-31 17:02:00|16379.5|16378.5|16383.2|16382.2|16383.2|16382.2|16379.2|16378.2|172
1640970130000|2021-12-31 17:02:10|16383|16382|16385.7|16384.7|16387.5|16386.5|16383|16382|391
1640970140000|2021-12-31 17:02:20|16385.5|16384.5|16386.4|16385.4|16386.4|16385.4|16384.1|16383.1|97
1640970150000|2021-12-31 17:02:30|16386.5|16385.5|16386.7|16385.7|16387|16386|16385|16384|62
1640970160000|2021-12-31 17:02:40|16386.5|16385.5|16388.2|16387.2|16388.4|16387.4|16385.7|16384.7|115
1640970170000|2021-12-31 17:02:50|16388.1|16387.1|16388|16387|16388.1|16387.1|16387.1|16386.1|71
1640970180000|2021-12-31 17:03:00|16387.2|16386.2|16386.7|16385.7|16387.9|16386.9|16385.4|16384.4|177
1640970190000|2021-12-31 17:03:10|16387|16386|16388.2|16387.2|16388.5|16387.5|16386.7|16385.7|48
1640970200000|2021-12-31 17:03:20|16387.7|16386.7|16388.7|16387.7|16389.1|16388.1|16387.6|16386.6|54
1640970210000|2021-12-31 17:03:30|16389|16388|16386.7|16385.7|16389|16388|16386.2|16385.2|85
1640970220000|2021-12-31 17:03:40|16387.2|16386.2|16392.5|16391.5|16392.7|16391.7|16387.2|16386.2|214
1640970230000|2021-12-31 17:03:50|16392.6|16391.6|16391|16390|16392.6|16391.6|16390.2|16389.2|103
1640970240000|2021-12-31 17:04:00|16390.2|16389.2|16392.2|16391.2|16393.4|16392.4|16390.2|16389.2|136
1640970250000|2021-12-31 17:04:10|16392.5|16391.5|16393|16392|16393.2|16392.2|16392.2|16391.2|91
1640970260000|2021-12-31 17:04:20|16393.1|16392.1|16391.2|16390.2|16393.4|16392.4|16391.2|16390.2|54
1640970270000|2021-12-31 17:04:30|16391.4|16390.4|16389.2|16388.2|16391.5|16390.5|16389.2|16388.2|44
1640970280000|2021-12-31 17:04:40|16389.5|16388.5|16389.5|16388.5|16390.5|16389.5|16389.2|16388.2|26
1640970290000|2021-12-31 17:04:50|16390|16389|16390.9|16389.9|16391.2|16390.2|16390|16389|47
1640970300000|2021-12-31 17:05:00|16390.7|16389.7|16387.7|16386.7|16390.7|16389.7|16387.6|16386.6|128
1640970310000|2021-12-31 17:05:10|16388.2|16387.2|16387.5|16386.5|16389.2|16388.2|16387.2|16386.2|46
1640970320000|2021-12-31 17:05:20|16387.7|16386.7|16385.9|16384.9|16387.7|16386.7|16385.4|16384.4|66
1640970330000|2021-12-31 17:05:30|16386.2|16385.2|16388.5|16387.5|16388.9|16387.9|16386|16385|61
1640970340000|2021-12-31 17:05:40|16388.4|16387.4|16388.7|16387.7|16389|16388|16387.7|16386.7|38
1640970350000|2021-12-31 17:05:50|16388.9|16387.9|16389.2|16388.2|16389.2|16388.2|16387.6|16386.6|37
1640970360000|2021-12-31 17:06:00|16389|16388|16389.2|16388.2|16389.4|16388.4|16387.9|16386.9|20
1640970370000|2021-12-31 17:06:10|16389.5|16388.5|16390.2|16389.2|16391.5|16390.5|16389.4|16388.4|61
1640970380000|2021-12-31 17:06:20|16390.4|16389.4|16390.5|16389.5|16390.7|16389.7|16389.2|16388.2|32
1640970390000|2021-12-31 17:06:30|16390.7|16389.7|16392.5|16391.5|16392.5|16391.5|16390.2|16389.2|61
1640970400000|2021-12-31 17:06:40|16392.4|16391.4|16391.2|16390.2|16392.9|16391.9|16391|16390|49
1640970410000|2021-12-31 17:06:50|16391.1|16390.1|16390.2|16389.2|16391.9|16390.9|16390.2|16389.2|31
1640970420000|2021-12-31 17:07:00|16390.4|16389.4|16390.5|16389.5|16391.2|16390.2|16390.2|16389.2|30
1640970430000|2021-12-31 17:07:10|16390.4|16389.4|16389.7|16388.7|16390.5|16389.5|16389.2|16388.2|30
1640970440000|2021-12-31 17:07:20|16390|16389|16389.7|16388.7|16390.1|16389.1|16389.1|16388.1|54
1640970450000|2021-12-31 17:07:30|16390|16389|16388.2|16387.2|16390|16389|16388.1|16387.1|19
1640970460000|2021-12-31 17:07:40|16388.5|16387.5|16386.5|16385.5|16388.6|16387.6|16386.5|16385.5|53
1640970470000|2021-12-31 17:07:50|16386|16385|16385.5|16384.5|16386.7|16385.7|16385.2|16384.2|49
1640970480000|2021-12-31 17:08:00|16385.4|16384.4|16385.5|16384.5|16386.6|16385.6|16384.9|16383.9|62
1640970490000|2021-12-31 17:08:10|16385.6|16384.6|16385.9|16384.9|16386.7|16385.7|16384.7|16383.7|41
1640970500000|2021-12-31 17:08:20|16386|16385|16386.5|16385.5|16386.7|16385.7|16385|16384|46
1640970510000|2021-12-31 17:08:30|16386.6|16385.6|16388|16387|16388|16387|16386.6|16385.6|41
1640970520000|2021-12-31 17:08:40|16387.9|16386.9|16385.7|16384.7|16388|16387|16385.5|16384.5|26
1640970530000|2021-12-31 17:08:50|16385.6|16384.6|16386.2|16385.2|16386.5|16385.5|16384.7|16383.7|37
1640970540000|2021-12-31 17:09:00|16386.5|16385.5|16386.7|16385.7|16387.2|16386.2|16386|16385|33
1640970550000|2021-12-31 17:09:10|16386.6|16385.6|16384.7|16383.7|16386.6|16385.6|16384.5|16383.5|59
1640970560000|2021-12-31 17:09:20|16384.6|16383.6|16385.4|16384.4|16386|16385|16383.7|16382.7|73
1640970570000|2021-12-31 17:09:30|16385.5|16384.5|16386.2|16385.2|16386.2|16385.2|16384.7|16383.7|25
1640970580000|2021-12-31 17:09:40|16386.4|16385.4|16386|16385|16386.7|16385.7|16385.6|16384.6|82
1640970590000|2021-12-31 17:09:50|16385.7|16384.7|16384.2|16383.2|16386.4|16385.4|16384.1|16383.1|33
1640970600000|2021-12-31 17:10:00|16384|16383|16384.5|16383.5|16384.6|16383.6|16383.2|16382.2|75
1640970610000|2021-12-31 17:10:10|16384.6|16383.6|16385|16384|16385.2|16384.2|16383.2|16382.2|53
1640970620000|2021-12-31 17:10:20|16385.2|16384.2|16386.2|16385.2|16386.2|16385.2|16384.5|16383.5|26
1640970630000|2021-12-31 17:10:30|16386.4|16385.4|16388.9|16387.9|16389.2|16388.2|16386.4|16385.4|75
1640970640000|2021-12-31 17:10:40|16389.2|16388.2|16389.2|16388.2|16390|16389|16389|16388|78
1640970650000|2021-12-31 17:10:50|16389.4|16388.4|16387.7|16386.7|16390.2|16389.2|16387.7|16386.7|63
1640970660000|2021-12-31 17:11:00|16388|16387|16387.7|16386.7|16388.9|16387.9|16387.5|16386.5|111
1640970670000|2021-12-31 17:11:10|16387.9|16386.9|16386.6|16385.6|16388|16387|16386.6|16385.6|27
1640970680000|2021-12-31 17:11:20|16386.5|16385.5|16385.6|16384.6|16386.7|16385.7|16385.6|16384.6|19
1640970690000|2021-12-31 17:11:30|16385.5|16384.5|16386.2|16385.2|16386.6|16385.6|16385.5|16384.5|48
1640970700000|2021-12-31 17:11:40|16386.4|16385.4|16386|16385|16386.5|16385.5|16385.4|16384.4|7
1640970710000|2021-12-31 17:11:50|16386.1|16385.1|16382.2|16381.2|16386.1|16385.1|16380.7|16379.7|153
1640970720000|2021-12-31 17:12:00|16382.1|16381.1|16383.5|16382.5|16385|16384|16381.7|16380.7|97
1640970730000|2021-12-31 17:12:10|16383.4|16382.4|16382.9|16381.9|16384.2|16383.2|16382.9|16381.9|34
1640970740000|2021-12-31 17:12:20|16383|16382|16382.2|16381.2|16383.2|16382.2|16381.2|16380.2|68
1640970750000|2021-12-31 17:12:30|16382.1|16381.1|16377.5|16376.5|16382.2|16381.2|16377.2|16376.2|127
1640970760000|2021-12-31 17:12:40|16377.6|16376.6|16378.2|16377.2|16379.2|16378.2|16377.4|16376.4|69
1640970770000|2021-12-31 17:12:50|16378.5|16377.5|16377.2|16376.2|16379.4|16378.4|16377|16376|102
1640970780000|2021-12-31 17:13:00|16377.1|16376.1|16372|16371|16377.2|16376.2|16370.7|16369.7|299
1640970790000|2021-12-31 17:13:10|16372.2|16371.2|16370.7|16369.7|16372.7|16371.7|16369.6|16368.6|137
1640970800000|2021-12-31 17:13:20|16371|16370|16371.5|16370.5|16374.5|16373.5|16370.4|16369.4|156
1640970810000|2021-12-31 17:13:30|16371.6|16370.6|16371.5|16370.5|16372.5|16371.5|16370|16369|133
1640970820000|2021-12-31 17:13:40|16371.4|16370.4|16372|16371|16372.6|16371.6|16371|16370|84
1640970830000|2021-12-31 17:13:50|16372.1|16371.1|16373.1|16372.1|16373.5|16372.5|16371.2|16370.2|73
1640970840000|2021-12-31 17:14:00|16373.2|16372.2|16371.5|16370.5|16374.7|16373.7|16371.2|16370.2|74
1640970850000|2021-12-31 17:14:10|16371.6|16370.6|16369|16368|16372.6|16371.6|16368.6|16367.6|125
1640970860000|2021-12-31 17:14:20|16368.5|16367.5|16374.2|16373.2|16374.4|16373.4|16367.6|16366.6|143
1640970870000|2021-12-31 17:14:30|16373.2|16372.2|16373.7|16372.7|16374.2|16373.2|16372.5|16371.5|46
1640970880000|2021-12-31 17:14:40|16373.6|16372.6|16374|16373|16374.6|16373.6|16372.7|16371.7|43
1640970890000|2021-12-31 17:14:50|16374.1|16373.1|16373.7|16372.7|16374.7|16373.7|16373.1|16372.1|41
1640970900000|2021-12-31 17:15:00|16373.5|16372.5|16371.2|16370.2|16373.7|16372.7|16370.7|16369.7|60
1640970910000|2021-12-31 17:15:10|16370.5|16369.5|16372|16371|16372.5|16371.5|16370.5|16369.5|43
1640970920000|2021-12-31 17:15:20|16372.5|16371.5|16369.7|16368.7|16373|16372|16369.4|16368.4|37
1640970930000|2021-12-31 17:15:30|16369.9|16368.9|16367.5|16366.5|16371.4|16370.4|16367.5|16366.5|79
1640970940000|2021-12-31 17:15:40|16367.2|16366.2|16367.5|16366.5|16370|16369|16367.2|16366.2|171
1640970950000|2021-12-31 17:15:50|16367.7|16366.7|16369.2|16368.2|16369.5|16368.5|16366.7|16365.7|80
1640970960000|2021-12-31 17:16:00|16369.4|16368.4|16369.7|16368.7|16370.2|16369.2|16368.7|16367.7|56
1640970970000|2021-12-31 17:16:10|16369.9|16368.9|16367.2|16366.2|16370.4|16369.4|16366.2|16365.2|206
1640970980000|2021-12-31 17:16:20|16366.7|16365.7|16368|16367|16368.2|16367.2|16365.5|16364.5|162
1640970990000|2021-12-31 17:16:30|16368.2|16367.2|16370|16369|16371|16370|16368|16367|51
1640971000000|2021-12-31 17:16:40|16369.7|16368.7|16368.9|16367.9|16369.7|16368.7|16368.5|16367.5|35
1640971010000|2021-12-31 17:16:50|16368.7|16367.7|16368.2|16367.2|16369.7|16368.7|16368.2|16367.2|30
1640971020000|2021-12-31 17:17:00|16368.5|16367.5|16373|16372|16373.7|16372.7|16368.5|16367.5|386
1640971030000|2021-12-31 17:17:10|16373.2|16372.2|16372|16371|16374.5|16373.5|16370.2|16369.2|139
1640971040000|2021-12-31 17:17:20|16371.9|16370.9|16365.5|16364.5|16372|16371|16364|16363|204
1640971050000|2021-12-31 17:17:30|16365.2|16364.2|16366.4|16365.4|16366.5|16365.5|16365.2|16364.2|164
1640971060000|2021-12-31 17:17:40|16366.2|16365.2|16366.5|16365.5|16368.5|16367.5|16366.1|16365.1|93
1640971070000|2021-12-31 17:17:50|16366.4|16365.4|16367|16366|16367.6|16366.6|16366|16365|35
1640971080000|2021-12-31 17:18:00|16367.2|16366.2|16364.7|16363.7|16368|16367|16364.7|16363.7|88
1640971090000|2021-12-31 17:18:10|16364.2|16363.2|16363.5|16362.5|16364.5|16363.5|16362.4|16361.4|354
1640971100000|2021-12-31 17:18:20|16363.4|16362.4|16359.7|16358.7|16363.4|16362.4|16359.6|16358.6|445
1640971110000|2021-12-31 17:18:30|16360|16359|16356.5|16355.5|16360|16359|16354.6|16353.6|631
1640971120000|2021-12-31 17:18:40|16356.4|16355.4|16357.5|16356.5|16358|16357|16355.5|16354.5|127
1640971130000|2021-12-31 17:18:50|16357.6|16356.6|16358.7|16357.7|16359.5|16358.5|16357|16356|157
1640971140000|2021-12-31 17:19:00|16359|16358|16359.5|16358.5|16360.2|16359.2|16358.1|16357.1|121
1640971150000|2021-12-31 17:19:10|16359.4|16358.4|16359.2|16358.2|16360.4|16359.4|16358.7|16357.7|67
1640971160000|2021-12-31 17:19:20|16359.4|16358.4|16359.7|16358.7|16361.5|16360.5|16359.4|16358.4|112
1640971170000|2021-12-31 17:19:30|16359.9|16358.9|16361.7|16360.7|16361.9|16360.9|16359.7|16358.7|32
1640971180000|2021-12-31 17:19:40|16361.9|16360.9|16359.7|16358.7|16361.9|16360.9|16359.7|16358.7|44
1640971190000|2021-12-31 17:19:50|16359.4|16358.4|16360.5|16359.5|16361|16360|16359.4|16358.4|25
1640971200000|2021-12-31 17:20:00|16360.4|16359.4|16361.5|16360.5|16361.6|16360.6|16360.2|16359.2|68
1640971210000|2021-12-31 17:20:10|16361.4|16360.4|16360.5|16359.5|16361.4|16360.4|16360|16359|36
1640971220000|2021-12-31 17:20:20|16360.4|16359.4|16361.5|16360.5|16361.5|16360.5|16359.4|16358.4|71
1640971230000|2021-12-31 17:20:30|16361.7|16360.7|16364.5|16363.5|16364.5|16363.5|16361.7|16360.7|201
1640971240000|2021-12-31 17:20:40|16364.7|16363.7|16365|16364|16366.4|16365.4|16363.6|16362.6|149
1640971250000|2021-12-31 17:20:50|16365.1|16364.1|16364.2|16363.2|16366|16365|16364|16363|100
1640971260000|2021-12-31 17:21:00|16364.4|16363.4|16363.5|16362.5|16365.2|16364.2|16362.9|16361.9|88
1640971270000|2021-12-31 17:21:10|16363.4|16362.4|16361.7|16360.7|16363.5|16362.5|16359.4|16358.4|180
1640971280000|2021-12-31 17:21:20|16361.9|16360.9|16362.2|16361.2|16363.7|16362.7|16361.7|16360.7|68
1640971290000|2021-12-31 17:21:30|16362.4|16361.4|16360.6|16359.6|16363|16362|16360.6|16359.6|28
1640971300000|2021-12-31 17:21:40|16359.5|16358.5|16358.7|16357.7|16360.7|16359.7|16358.5|16357.5|101
1640971310000|2021-12-31 17:21:50|16358.5|16357.5|16359.9|16358.9|16359.9|16358.9|16356.5|16355.5|166
1640971320000|2021-12-31 17:22:00|16360|16359|16358.9|16357.9|16360|16359|16358|16357|148
1640971330000|2021-12-31 17:22:10|16358.7|16357.7|16358.7|16357.7|16359.7|16358.7|16357.4|16356.4|104
1640971340000|2021-12-31 17:22:20|16358.9|16357.9|16360.6|16359.6|16362.5|16361.5|16358.9|16357.9|121
1640971350000|2021-12-31 17:22:30|16360.7|16359.7|16359.7|16358.7|16360.7|16359.7|16359.2|16358.2|39
1640971360000|2021-12-31 17:22:40|16359.6|16358.6|16362.5|16361.5|16363|16362|16358|16357|71
1640971370000|2021-12-31 17:22:50|16362.7|16361.7|16364.6|16363.6|16365.5|16364.5|16362.5|16361.5|114
1640971380000|2021-12-31 17:23:00|16364.5|16363.5|16365.1|16364.1|16365.4|16364.4|16363.5|16362.5|118
1640971390000|2021-12-31 17:23:10|16365.2|16364.2|16363.2|16362.2|16366|16365|16363.2|16362.2|69
1640971400000|2021-12-31 17:23:20|16363.5|16362.5|16364|16363|16365|16364|16363.5|16362.5|30
1640971410000|2021-12-31 17:23:30|16364.1|16363.1|16363.7|16362.7|16364.2|16363.2|16363|16362|37
1640971420000|2021-12-31 17:23:40|16363.6|16362.6|16364.5|16363.5|16365|16364|16363|16362|30
1640971430000|2021-12-31 17:23:50|16364.6|16363.6|16364.2|16363.2|16364.7|16363.7|16363.9|16362.9|22
1640971440000|2021-12-31 17:24:00|16364.1|16363.1|16365.7|16364.7|16365.7|16364.7|16362.9|16361.9|48
1640971450000|2021-12-31 17:24:10|16365.6|16364.6|16370|16369|16373|16372|16364.7|16363.7|475
1640971460000|2021-12-31 17:24:20|16369.7|16368.7|16371|16370|16371.7|16370.7|16369.5|16368.5|167
1640971470000|2021-12-31 17:24:30|16371.1|16370.1|16372.4|16371.4|16373|16372|16370.5|16369.5|90
1640971480000|2021-12-31 17:24:40|16372.2|16371.2|16372|16371|16372.9|16371.9|16371.7|16370.7|92
1640971490000|2021-12-31 17:24:50|16372.2|16371.2|16370.7|16369.7|16372.2|16371.2|16370.5|16369.5|135
1640971500000|2021-12-31 17:25:00|16370.9|16369.9|16372.2|16371.2|16372.5|16371.5|16370.5|16369.5|80
1640971510000|2021-12-31 17:25:10|16372.5|16371.5|16372|16371|16374|16373|16370.5|16369.5|84
1640971520000|2021-12-31 17:25:20|16371.7|16370.7|16372.5|16371.5|16373|16372|16371.2|16370.2|41
1640971530000|2021-12-31 17:25:30|16372.6|16371.6|16371.1|16370.1|16373.2|16372.2|16371|16370|93
1640971540000|2021-12-31 17:25:40|16370.7|16369.7|16373.2|16372.2|16373.5|16372.5|16370.7|16369.7|38
1640971550000|2021-12-31 17:25:50|16373.5|16372.5|16371.7|16370.7|16373.7|16372.7|16370.5|16369.5|81
1640971560000|2021-12-31 17:26:00|16371.5|16370.5|16373.2|16372.2|16375.5|16374.5|16371|16370|296
1640971570000|2021-12-31 17:26:10|16373.1|16372.1|16375|16374|16375.5|16374.5|16373|16372|94
1640971580000|2021-12-31 17:26:20|16375.1|16374.1|16374.2|16373.2|16376.4|16375.4|16374.2|16373.2|93
1640971590000|2021-12-31 17:26:30|16374.5|16373.5|16377.2|16376.2|16378|16377|16374.5|16373.5|161
1640971600000|2021-12-31 17:26:40|16377.5|16376.5|16375.7|16374.7|16378.5|16377.5|16375|16374|130
1640971610000|2021-12-31 17:26:50|16375.9|16374.9|16375.2|16374.2|16376.1|16375.1|16374.5|16373.5|89
1640971620000|2021-12-31 17:27:00|16374.2|16373.2|16374.7|16373.7|16375.5|16374.5|16373.9|16372.9|46
1640971630000|2021-12-31 17:27:10|16374.6|16373.6|16374.2|16373.2|16374.7|16373.7|16373.2|16372.2|57
1640971640000|2021-12-31 17:27:20|16374.4|16373.4|16373.5|16372.5|16374.7|16373.7|16373.4|16372.4|37
1640971650000|2021-12-31 17:27:30|16373.4|16372.4|16372.6|16371.6|16373.5|16372.5|16372.2|16371.2|55
1640971660000|2021-12-31 17:27:40|16372.4|16371.4|16373|16372|16373.2|16372.2|16371.7|16370.7|43
1640971670000|2021-12-31 17:27:50|16373.2|16372.2|16374|16373|16375.2|16374.2|16373.2|16372.2|56
1640971680000|2021-12-31 17:28:00|16373.9|16372.9|16373.1|16372.1|16375.2|16374.2|16373|16372|44
1640971690000|2021-12-31 17:28:10|16373|16372|16373|16372|16374.2|16373.2|16372.4|16371.4|34
1640971700000|2021-12-31 17:28:20|16373.1|16372.1|16372.2|16371.2|16373.2|16372.2|16371.7|16370.7|52
1640971710000|2021-12-31 17:28:30|16372.1|16371.1|16371.7|16370.7|16373.2|16372.2|16371.7|16370.7|27
1640971720000|2021-12-31 17:28:40|16371.6|16370.6|16372.2|16371.2|16373.2|16372.2|16371.6|16370.6|44
1640971730000|2021-12-31 17:28:50|16372.5|16371.5|16371.7|16370.7|16372.5|16371.5|16370.2|16369.2|75
1640971740000|2021-12-31 17:29:00|16371.2|16370.2|16369.2|16368.2|16372.5|16371.5|16368.7|16367.7|108
1640971750000|2021-12-31 17:29:10|16369.4|16368.4|16367|16366|16370|16369|16366.5|16365.5|301
1640971760000|2021-12-31 17:29:20|16367.1|16366.1|16368.5|16367.5|16368.5|16367.5|16367.1|16366.1|68
1640971770000|2021-12-31 17:29:30|16368.6|16367.6|16368.4|16367.4|16369.5|16368.5|16368.1|16367.1|50
1640971780000|2021-12-31 17:29:40|16368.5|16367.5|16367|16366|16368.5|16367.5|16366.5|16365.5|121
1640971790000|2021-12-31 17:29:50|16366.7|16365.7|16368.2|16367.2|16368.5|16367.5|16365.7|16364.7|81
1640971800000|2021-12-31 17:30:00|16368.5|16367.5|16368|16367|16369|16368|16367.6|16366.6|48
1640971810000|2021-12-31 17:30:10|16367.7|16366.7|16367|16366|16368.1|16367.1|16366.7|16365.7|26
1640971820000|2021-12-31 17:30:20|16367.2|16366.2|16368.2|16367.2|16368.6|16367.6|16366.5|16365.5|35
1640971830000|2021-12-31 17:30:30|16368.4|16367.4|16369|16368|16369.7|16368.7|16368|16367|27
1640971840000|2021-12-31 17:30:40|16368.9|16367.9|16366.7|16365.7|16368.9|16367.9|16366|16365|44
1640971850000|2021-12-31 17:30:50|16367|16366|16368.2|16367.2|16368.2|16367.2|16366.7|16365.7|21
1640971860000|2021-12-31 17:31:00|16368.4|16367.4|16369|16368|16369.7|16368.7|16368.2|16367.2|43
1640971870000|2021-12-31 17:31:10|16368.7|16367.7|16365.9|16364.9|16368.7|16367.7|16365.9|16364.9|20
1640971880000|2021-12-31 17:31:20|16365.7|16364.7|16365.6|16364.6|16366.2|16365.2|16365.4|16364.4|45
1640971890000|2021-12-31 17:31:30|16365.7|16364.7|16364.2|16363.2|16365.9|16364.9|16363.1|16362.1|105
1640971900000|2021-12-31 17:31:40|16364.4|16363.4|16364.9|16363.9|16365.9|16364.9|16364.2|16363.2|48
1640971910000|2021-12-31 17:31:50|16364.7|16363.7|16365|16364|16365.2|16364.2|16364.2|16363.2|39
1640971920000|2021-12-31 17:32:00|16364.7|16363.7|16366|16365|16366|16365|16363.9|16362.9|151
1640971930000|2021-12-31 17:32:10|16365.7|16364.7|16367.7|16366.7|16368.1|16367.1|16365.4|16364.4|77
1640971940000|2021-12-31 17:32:20|16367.6|16366.6|16366.7|16365.7|16367.7|16366.7|16365.4|16364.4|58
1640971950000|2021-12-31 17:32:30|16366.6|16365.6|16366.4|16365.4|16367|16366|16365.2|16364.2|77
1640971960000|2021-12-31 17:32:40|16366.2|16365.2|16367|16366|16367.5|16366.5|16365.9|16364.9|95
1640971970000|2021-12-31 17:32:50|16366.9|16365.9|16367.7|16366.7|16367.9|16366.9|16366|16365|26
1640971980000|2021-12-31 17:33:00|16367.6|16366.6|16367.2|16366.2|16369.1|16368.1|16367|16366|54
1640971990000|2021-12-31 17:33:10|16367.1|16366.1|16367|16366|16367.4|16366.4|16366|16365|45
1640972000000|2021-12-31 17:33:20|16366.7|16365.7|16366.7|16365.7|16367.2|16366.2|16365.9|16364.9|15
1640972010000|2021-12-31 17:33:30|16366.6|16365.6|16366.5|16365.5|16366.7|16365.7|16365.7|16364.7|42
1640972020000|2021-12-31 17:33:40|16366.2|16365.2|16365.7|16364.7|16367.1|16366.1|16365.2|16364.2|40
1640972030000|2021-12-31 17:33:50|16365.9|16364.9|16364.7|16363.7|16366.5|16365.5|16364.7|16363.7|30
1640972040000|2021-12-31 17:34:00|16365|16364|16365.7|16364.7|16366.2|16365.2|16363.6|16362.6|67
1640972050000|2021-12-31 17:34:10|16365.9|16364.9|16365.5|16364.5|16366.2|16365.2|16364.7|16363.7|21
1640972060000|2021-12-31 17:34:20|16365.2|16364.2|16365.9|16364.9|16366.5|16365.5|16365|16364|40
1640972070000|2021-12-31 17:34:30|16365.7|16364.7|16365.9|16364.9|16366.2|16365.2|16364.5|16363.5|64
1640972080000|2021-12-31 17:34:40|16365.7|16364.7|16366|16365|16366.2|16365.2|16365|16364|32
1640972090000|2021-12-31 17:34:50|16365.9|16364.9|16367.2|16366.2|16367.7|16366.7|16365.7|16364.7|67
1640972100000|2021-12-31 17:35:00|16367|16366|16367.5|16366.5|16368.2|16367.2|16366.5|16365.5|78
1640972110000|2021-12-31 17:35:10|16367.7|16366.7|16366.5|16365.5|16367.7|16366.7|16366.2|16365.2|35
1640972120000|2021-12-31 17:35:20|16366.4|16365.4|16370.4|16369.4|16371.2|16370.2|16366.4|16365.4|87
1640972130000|2021-12-31 17:35:30|16370.2|16369.2|16371.5|16370.5|16373.4|16372.4|16369.9|16368.9|177
1640972140000|2021-12-31 17:35:40|16371.4|16370.4|16374.7|16373.7|16375.2|16374.2|16371|16370|151
1640972150000|2021-12-31 17:35:50|16374.9|16373.9|16373.7|16372.7|16375.4|16374.4|16373.2|16372.2|116
1640972160000|2021-12-31 17:36:00|16374|16373|16374.7|16373.7|16376|16375|16373.2|16372.2|69
1640972170000|2021-12-31 17:36:10|16374.6|16373.6|16374.2|16373.2|16375.7|16374.7|16373.6|16372.6|158
1640972180000|2021-12-31 17:36:20|16374.1|16373.1|16376.6|16375.6|16377.2|16376.2|16373.5|16372.5|132
1640972190000|2021-12-31 17:36:30|16376.9|16375.9|16379.4|16378.4|16379.4|16378.4|16376.5|16375.5|115
1640972200000|2021-12-31 17:36:40|16379.6|16378.6|16381.7|16380.7|16382.4|16381.4|16379.6|16378.6|256
1640972210000|2021-12-31 17:36:50|16381.9|16380.9|16379.6|16378.6|16382|16381|16379.6|16378.6|68
1640972220000|2021-12-31 17:37:00|16379.2|16378.2|16381.7|16380.7|16383.7|16382.7|16379.2|16378.2|132
1640972230000|2021-12-31 17:37:10|16382.2|16381.2|16382.5|16381.5|16384|16383|16382.2|16381.2|90
1640972240000|2021-12-31 17:37:20|16382.6|16381.6|16381.5|16380.5|16383.1|16382.1|16381|16380|74
1640972250000|2021-12-31 17:37:30|16381.4|16380.4|16381.5|16380.5|16382.1|16381.1|16380.9|16379.9|64
1640972260000|2021-12-31 17:37:40|16381.2|16380.2|16380.7|16379.7|16381.5|16380.5|16380.5|16379.5|52
1640972270000|2021-12-31 17:37:50|16381|16380|16381.5|16380.5|16381.7|16380.7|16380.4|16379.4|39
1640972280000|2021-12-31 17:38:00|16381.2|16380.2|16380.5|16379.5|16383.7|16382.7|16380.1|16379.1|79
1640972290000|2021-12-31 17:38:10|16380.7|16379.7|16383.7|16382.7|16383.9|16382.9|16380.2|16379.2|59
1640972300000|2021-12-31 17:38:20|16383.6|16382.6|16384.2|16383.2|16385|16384|16383.4|16382.4|142
1640972310000|2021-12-31 17:38:30|16384.1|16383.1|16384|16383|16384.7|16383.7|16383.2|16382.2|125
1640972320000|2021-12-31 17:38:40|16384.1|16383.1|16384.5|16383.5|16385.5|16384.5|16383.9|16382.9|87
1640972330000|2021-12-31 17:38:50|16384.7|16383.7|16384|16383|16385.5|16384.5|16383.9|16382.9|42
1640972340000|2021-12-31 17:39:00|16383.2|16382.2|16384.7|16383.7|16385.1|16384.1|16383.1|16382.1|39
1640972350000|2021-12-31 17:39:10|16384.6|16383.6|16384.7|16383.7|16385.2|16384.2|16384.5|16383.5|49
1640972360000|2021-12-31 17:39:20|16385|16384|16385.2|16384.2|16385.4|16384.4|16383.7|16382.7|72
1640972370000|2021-12-31 17:39:30|16385.1|16384.1|16387.7|16386.7|16388.2|16387.2|16384.7|16383.7|171
1640972380000|2021-12-31 17:39:40|16387.6|16386.6|16387.6|16386.6|16389|16388|16386.5|16385.5|122
1640972390000|2021-12-31 17:39:50|16387.7|16386.7|16387.2|16386.2|16388.5|16387.5|16387.2|16386.2|45
1640972400000|2021-12-31 17:40:00|16386.3|16385.3|16386.3|16385.3|16387.1|16386.1|16385|16384|60
1640972410000|2021-12-31 17:40:10|16386.2|16385.2|16386|16385|16386.3|16385.3|16385|16384|38
1640972420000|2021-12-31 17:40:20|16385.8|16384.8|16385.6|16384.6|16387.3|16386.3|16385.2|16384.2|119
1640972430000|2021-12-31 17:40:30|16385.5|16384.5|16384.6|16383.6|16386.3|16385.3|16384.5|16383.5|67
1640972440000|2021-12-31 17:40:40|16384.3|16383.3|16385.5|16384.5|16385.5|16384.5|16383.5|16382.5|70
1640972450000|2021-12-31 17:40:50|16385.6|16384.6|16385.5|16384.5|16386.3|16385.3|16384.7|16383.7|34
1640972460000|2021-12-31 17:41:00|16385.6|16384.6|16384.8|16383.8|16386.1|16385.1|16384.5|16383.5|44
1640972470000|2021-12-31 17:41:10|16384.7|16383.7|16383.3|16382.3|16384.8|16383.8|16383.1|16382.1|65
1640972480000|2021-12-31 17:41:20|16383.5|16382.5|16383.1|16382.1|16384|16383|16382.8|16381.8|30
1640972490000|2021-12-31 17:41:30|16383.3|16382.3|16384.3|16383.3|16385.1|16384.1|16383.3|16382.3|31
1640972500000|2021-12-31 17:41:40|16384.2|16383.2|16383.6|16382.6|16384.3|16383.3|16383.3|16382.3|15
1640972510000|2021-12-31 17:41:50|16383.3|16382.3|16385.1|16384.1|16385.1|16384.1|16382.8|16381.8|41
1640972520000|2021-12-31 17:42:00|16385.6|16384.6|16384.8|16383.8|16385.6|16384.6|16384.7|16383.7|28
1640972530000|2021-12-31 17:42:10|16384.1|16383.1|16383.1|16382.1|16384.5|16383.5|16382.7|16381.7|122
1640972540000|2021-12-31 17:42:20|16383.3|16382.3|16383.6|16382.6|16384.1|16383.1|16382.8|16381.8|56
1640972550000|2021-12-31 17:42:30|16383.1|16382.1|16384.3|16383.3|16384.7|16383.7|16383.1|16382.1|97
1640972560000|2021-12-31 17:42:40|16384.2|16383.2|16384.3|16383.3|16384.6|16383.6|16383.7|16382.7|36
1640972570000|2021-12-31 17:42:50|16384.2|16383.2|16384.3|16383.3|16385.1|16384.1|16383.8|16382.8|54
1640972580000|2021-12-31 17:43:00|16384.1|16383.1|16382.5|16381.5|16385.2|16384.2|16381.5|16380.5|88
1640972590000|2021-12-31 17:43:10|16382.6|16381.6|16382.3|16381.3|16383.2|16382.2|16382.2|16381.2|27
1640972600000|2021-12-31 17:43:20|16382.5|16381.5|16382.6|16381.6|16383.3|16382.3|16381.8|16380.8|36
1640972610000|2021-12-31 17:43:30|16382.3|16381.3|16382.8|16381.8|16383.1|16382.1|16381.3|16380.3|50
1640972620000|2021-12-31 17:43:40|16382.7|16381.7|16381.7|16380.7|16383|16382|16381.6|16380.6|44
1640972630000|2021-12-31 17:43:50|16381.6|16380.6|16382.1|16381.1|16382.3|16381.3|16381.2|16380.2|23
1640972640000|2021-12-31 17:44:00|16382|16381|16382.7|16381.7|16383.3|16382.3|16382|16381|76
1640972650000|2021-12-31 17:44:10|16382.6|16381.6|16381.3|16380.3|16382.7|16381.7|16381.2|16380.2|37
1640972660000|2021-12-31 17:44:20|16381.1|16380.1|16380.8|16379.8|16381.3|16380.3|16379.3|16378.3|105
1640972670000|2021-12-31 17:44:30|16381|16380|16380.6|16379.6|16381|16380|16379.5|16378.5|46
1640972680000|2021-12-31 17:44:40|16380.5|16379.5|16380.8|16379.8|16382.1|16381.1|16380.3|16379.3|72
1640972690000|2021-12-31 17:44:50|16380.7|16379.7|16380.3|16379.3|16381|16380|16380.1|16379.1|26
1640972700000|2021-12-31 17:45:00|16380.6|16379.6|16380.3|16379.3|16381.1|16380.1|16378.6|16377.6|103
1640972710000|2021-12-31 17:45:10|16380.8|16379.8|16379.8|16378.8|16381.3|16380.3|16379.3|16378.3|42
1640972720000|2021-12-31 17:45:20|16380.3|16379.3|16379.8|16378.8|16382.1|16381.1|16379.8|16378.8|61
1640972730000|2021-12-31 17:45:30|16380|16379|16376.1|16375.1|16380|16379|16375.6|16374.6|187
1640972740000|2021-12-31 17:45:40|16376.2|16375.2|16375.7|16374.7|16376.8|16375.8|16375.6|16374.6|40
1640972750000|2021-12-31 17:45:50|16375.8|16374.8|16373|16372|16376|16375|16372.8|16371.8|307
1640972760000|2021-12-31 17:46:00|16373.1|16372.1|16372.5|16371.5|16374.6|16373.6|16372.5|16371.5|132
1640972770000|2021-12-31 17:46:10|16372.1|16371.1|16369.8|16368.8|16372.7|16371.7|16369.8|16368.8|152
1640972780000|2021-12-31 17:46:20|16369.7|16368.7|16370.6|16369.6|16371.6|16370.6|16369.5|16368.5|150
1640972790000|2021-12-31 17:46:30|16370.5|16369.5|16370.1|16369.1|16371.2|16370.2|16369.7|16368.7|96
1640972800000|2021-12-31 17:46:40|16370.2|16369.2|16370.6|16369.6|16370.8|16369.8|16369.8|16368.8|25
1640972810000|2021-12-31 17:46:50|16370.8|16369.8|16372.1|16371.1|16372.3|16371.3|16370.3|16369.3|46
1640972820000|2021-12-31 17:47:00|16372|16371|16370.6|16369.6|16373|16372|16370.3|16369.3|40
1640972830000|2021-12-31 17:47:10|16370.3|16369.3|16370.3|16369.3|16371.2|16370.2|16370|16369|25
1640972840000|2021-12-31 17:47:20|16370.2|16369.2|16372.1|16371.1|16372.3|16371.3|16369.2|16368.2|40
1640972850000|2021-12-31 17:47:30|16372.2|16371.2|16371.8|16370.8|16372.2|16371.2|16370.3|16369.3|41
1640972860000|2021-12-31 17:47:40|16372|16371|16370.8|16369.8|16372.3|16371.3|16370.8|16369.8|23
1640972870000|2021-12-31 17:47:50|16370.7|16369.7|16369.8|16368.8|16370.8|16369.8|16369.8|16368.8|43
1640972880000|2021-12-31 17:48:00|16370.1|16369.1|16370.1|16369.1|16370.8|16369.8|16369.8|16368.8|34
1640972890000|2021-12-31 17:48:10|16370.2|16369.2|16371.1|16370.1|16372.8|16371.8|16370.2|16369.2|56
1640972900000|2021-12-31 17:48:20|16370.8|16369.8|16370.8|16369.8|16371.2|16370.2|16370|16369|45
1640972910000|2021-12-31 17:48:30|16371.1|16370.1|16368.7|16367.7|16371.3|16370.3|16368.3|16367.3|85
1640972920000|2021-12-31 17:48:40|16368.6|16367.6|16369.6|16368.6|16370|16369|16368.6|16367.6|33
1640972930000|2021-12-31 17:48:50|16369.3|16368.3|16369.8|16368.8|16370.1|16369.1|16369.3|16368.3|29
1640972940000|2021-12-31 17:49:00|16370|16369|16368.5|16367.5|16370.1|16369.1|16368.1|16367.1|27
1640972950000|2021-12-31 17:49:10|16368.6|16367.6|16368.5|16367.5|16368.8|16367.8|16366.3|16365.3|96
1640972960000|2021-12-31 17:49:20|16368.6|16367.6|16366.6|16365.6|16368.6|16367.6|16366.2|16365.2|44
1640972970000|2021-12-31 17:49:30|16366.5|16365.5|16365.8|16364.8|16366.5|16365.5|16364.3|16363.3|136
1640972980000|2021-12-31 17:49:40|16366|16365|16366.6|16365.6|16367.3|16366.3|16366|16365|46
1640972990000|2021-12-31 17:49:50|16366.7|16365.7|16366.8|16365.8|16367.1|16366.1|16366.1|16365.1|51
1640973000000|2021-12-31 17:50:00|16367.1|16366.1|16366.7|16365.7|16368.3|16367.3|16366.1|16365.1|90
1640973010000|2021-12-31 17:50:10|16367|16366|16369|16368|16370.3|16369.3|16366.7|16365.7|119
1640973020000|2021-12-31 17:50:20|16369.1|16368.1|16370.7|16369.7|16371.1|16370.1|16369|16368|95
1640973030000|2021-12-31 17:50:30|16370.8|16369.8|16374.1|16373.1|16374.7|16373.7|16369.8|16368.8|149
1640973040000|2021-12-31 17:50:40|16373.8|16372.8|16372.8|16371.8|16374.1|16373.1|16372.2|16371.2|45
1640973050000|2021-12-31 17:50:50|16373|16372|16370.6|16369.6|16373.3|16372.3|16370.6|16369.6|66
1640973060000|2021-12-31 17:51:00|16370.5|16369.5|16370.8|16369.8|16371.6|16370.6|16369.6|16368.6|112
1640973070000|2021-12-31 17:51:10|16371|16370|16368.1|16367.1|16371.1|16370.1|16367.6|16366.6|48
1640973080000|2021-12-31 17:51:20|16368|16367|16368.8|16367.8|16369|16368|16367.8|16366.8|30
1640973090000|2021-12-31 17:51:30|16368.7|16367.7|16368.8|16367.8|16369.3|16368.3|16368.1|16367.1|31
1640973100000|2021-12-31 17:51:40|16368.7|16367.7|16370.8|16369.8|16372.5|16371.5|16368.6|16367.6|105
1640973110000|2021-12-31 17:51:50|16370.7|16369.7|16371.3|16370.3|16372|16371|16369.8|16368.8|54
1640973120000|2021-12-31 17:52:00|16371.5|16370.5|16372.6|16371.6|16372.7|16371.7|16371.1|16370.1|47
1640973130000|2021-12-31 17:52:10|16373.6|16372.6|16375.1|16374.1|16375.6|16374.6|16373.2|16372.2|129
1640973140000|2021-12-31 17:52:20|16375.2|16374.2|16374.3|16373.3|16376.1|16375.1|16373.7|16372.7|93
1640973150000|2021-12-31 17:52:30|16374.2|16373.2|16374.1|16373.1|16375.7|16374.7|16373.8|16372.8|59
1640973160000|2021-12-31 17:52:40|16374.2|16373.2|16374.3|16373.3|16374.8|16373.8|16373.6|16372.6|41
1640973170000|2021-12-31 17:52:50|16374.2|16373.2|16373.1|16372.1|16374.7|16373.7|16373.1|16372.1|43
1640973180000|2021-12-31 17:53:00|16373.3|16372.3|16374.2|16373.2|16375|16374|16373.3|16372.3|150
1640973190000|2021-12-31 17:53:10|16374|16373|16373.1|16372.1|16375.3|16374.3|16372.3|16371.3|56
1640973200000|2021-12-31 17:53:20|16372.8|16371.8|16372.1|16371.1|16373.1|16372.1|16371.5|16370.5|37
1640973210000|2021-12-31 17:53:30|16371.7|16370.7|16371.3|16370.3|16372.7|16371.7|16371.2|16370.2|55
1640973220000|2021-12-31 17:53:40|16371.5|16370.5|16371.8|16370.8|16372.1|16371.1|16371.3|16370.3|22
1640973230000|2021-12-31 17:53:50|16371.7|16370.7|16373.3|16372.3|16373.3|16372.3|16371.6|16370.6|31
1640973240000|2021-12-31 17:54:00|16373.8|16372.8|16373.8|16372.8|16374.3|16373.3|16372.7|16371.7|30
1640973250000|2021-12-31 17:54:10|16373.7|16372.7|16373.3|16372.3|16374|16373|16373.1|16372.1|33
1640973260000|2021-12-31 17:54:20|16373.2|16372.2|16373.6|16372.6|16373.7|16372.7|16372.6|16371.6|27
1640973270000|2021-12-31 17:54:30|16373.5|16372.5|16374.6|16373.6|16374.8|16373.8|16373.5|16372.5|20
1640973280000|2021-12-31 17:54:40|16374.3|16373.3|16372.3|16371.3|16374.5|16373.5|16372.3|16371.3|18
1640973290000|2021-12-31 17:54:50|16372.2|16371.2|16373.1|16372.1|16373.6|16372.6|16372.2|16371.2|19
1640973300000|2021-12-31 17:55:00|16372.6|16371.6|16374.2|16373.2|16374.6|16373.6|16371.3|16370.3|80
1640973310000|2021-12-31 17:55:10|16374.3|16373.3|16373.3|16372.3|16374.5|16373.5|16373|16372|41
1640973320000|2021-12-31 17:55:20|16373.2|16372.2|16373.1|16372.1|16373.7|16372.7|16371.8|16370.8|76
1640973330000|2021-12-31 17:55:30|16373|16372|16372.6|16371.6|16373.6|16372.6|16372.6|16371.6|41
1640973340000|2021-12-31 17:55:40|16372.7|16371.7|16373.8|16372.8|16374|16373|16372.7|16371.7|76
1640973350000|2021-12-31 17:55:50|16374|16373|16374.1|16373.1|16375.3|16374.3|16373.8|16372.8|106
1640973360000|2021-12-31 17:56:00|16374.6|16373.6|16377.6|16376.6|16377.6|16376.6|16373.7|16372.7|165
1640973370000|2021-12-31 17:56:10|16378|16377|16377.6|16376.6|16379.3|16378.3|16377.1|16376.1|184
1640973380000|2021-12-31 17:56:20|16377.7|16376.7|16378.3|16377.3|16379.3|16378.3|16377.6|16376.6|62
1640973390000|2021-12-31 17:56:30|16378.5|16377.5|16378.8|16377.8|16379.5|16378.5|16377.6|16376.6|101
1640973400000|2021-12-31 17:56:40|16379|16378|16382.8|16381.8|16383.6|16382.6|16378.8|16377.8|202
1640973410000|2021-12-31 17:56:50|16383|16382|16384.6|16383.6|16385.1|16384.1|16382.2|16381.2|189
1640973420000|2021-12-31 17:57:00|16384.2|16383.2|16385.7|16384.7|16390.5|16389.5|16384.1|16383.1|448
1640973430000|2021-12-31 17:57:10|16385.8|16384.8|16386.8|16385.8|16387.7|16386.7|16385.3|16384.3|101
1640973440000|2021-12-31 17:57:20|16387.1|16386.1|16387.5|16386.5|16388.6|16387.6|16385.7|16384.7|133
1640973450000|2021-12-31 17:57:30|16387.6|16386.6|16386.6|16385.6|16388|16387|16386.3|16385.3|133
1640973460000|2021-12-31 17:57:40|16386.3|16385.3|16385.1|16384.1|16386.3|16385.3|16384.1|16383.1|94
1640973470000|2021-12-31 17:57:50|16385|16384|16386.8|16385.8|16387|16386|16384.5|16383.5|75
1640973480000|2021-12-31 17:58:00|16387.3|16386.3|16385.6|16384.6|16388.8|16387.8|16385.6|16384.6|80
1640973490000|2021-12-31 17:58:10|16385.5|16384.5|16386.7|16385.7|16387.8|16386.8|16385|16384|71
1640973500000|2021-12-31 17:58:20|16386.6|16385.6|16388.1|16387.1|16388.6|16387.6|16386.5|16385.5|102
1640973510000|2021-12-31 17:58:30|16388|16387|16388.3|16387.3|16388.6|16387.6|16386.5|16385.5|102
1640973520000|2021-12-31 17:58:40|16388.5|16387.5|16386.8|16385.8|16388.6|16387.6|16386.8|16385.8|31
1640973530000|2021-12-31 17:58:50|16387|16386|16388.5|16387.5|16389.6|16388.6|16387|16386|100
1640973540000|2021-12-31 17:59:00|16387.7|16386.7|16390.8|16389.8|16390.8|16389.8|16387|16386|155
1640973550000|2021-12-31 17:59:10|16391.1|16390.1|16387.3|16386.3|16394.1|16393.1|16386.8|16385.8|270
1640973560000|2021-12-31 17:59:20|16387.6|16386.6|16388.5|16387.5|16389.5|16388.5|16387.6|16386.6|81
1640973570000|2021-12-31 17:59:30|16388.6|16387.6|16394.6|16393.6|16394.6|16393.6|16388.1|16387.1|130
1640973580000|2021-12-31 17:59:40|16394|16393|16392.3|16391.3|16394.2|16393.2|16391.8|16390.8|62
1640973590000|2021-12-31 17:59:50|16392.2|16391.2|16393.5|16392.5|16393.6|16392.6|16391.2|16390.2|76
1640973600000|2021-12-31 18:00:00|16392.8|16391.8|16396.6|16395.6|16396.6|16395.6|16392.6|16391.6|215
1640973610000|2021-12-31 18:00:10|16396.7|16395.7|16392.6|16391.6|16396.8|16395.8|16391.6|16390.6|219
1640973620000|2021-12-31 18:00:20|16392.5|16391.5|16391.1|16390.1|16393.6|16392.6|16390.6|16389.6|103
1640973630000|2021-12-31 18:00:30|16391|16390|16390.1|16389.1|16391.1|16390.1|16388.8|16387.8|101
1640973640000|2021-12-31 18:00:40|16389.8|16388.8|16391.3|16390.3|16392.3|16391.3|16389.5|16388.5|133
1640973650000|2021-12-31 18:00:50|16391.2|16390.2|16391.8|16390.8|16392.6|16391.6|16391.1|16390.1|52
1640973660000|2021-12-31 18:01:00|16392.1|16391.1|16390.3|16389.3|16393.1|16392.1|16390.3|16389.3|51
1640973670000|2021-12-31 18:01:10|16390.2|16389.2|16390.3|16389.3|16391.3|16390.3|16389.8|16388.8|44
1640973680000|2021-12-31 18:01:20|16390.2|16389.2|16391.6|16390.6|16392.6|16391.6|16390.1|16389.1|22
1640973690000|2021-12-31 18:01:30|16391.8|16390.8|16392.8|16391.8|16393|16392|16391|16390|34
1640973700000|2021-12-31 18:01:40|16393|16392|16392.8|16391.8|16394.1|16393.1|16392.8|16391.8|66
1640973710000|2021-12-31 18:01:50|16392.7|16391.7|16392.8|16391.8|16393.2|16392.2|16391.8|16390.8|44
1640973720000|2021-12-31 18:02:00|16393.3|16392.3|16393.8|16392.8|16394.3|16393.3|16392.3|16391.3|34
1640973730000|2021-12-31 18:02:10|16393.6|16392.6|16393.7|16392.7|16395.1|16394.1|16393.1|16392.1|42
1640973740000|2021-12-31 18:02:20|16393.8|16392.8|16392|16391|16394.7|16393.7|16392|16391|33
1640973750000|2021-12-31 18:02:30|16391.8|16390.8|16392.3|16391.3|16392.6|16391.6|16391.7|16390.7|80
1640973760000|2021-12-31 18:02:40|16392.5|16391.5|16391.8|16390.8|16393.1|16392.1|16391.6|16390.6|40
1640973770000|2021-12-31 18:02:50|16391.6|16390.6|16391.3|16390.3|16392.3|16391.3|16390.5|16389.5|61
1640973780000|2021-12-31 18:03:00|16391.5|16390.5|16390.6|16389.6|16392.2|16391.2|16390.6|16389.6|37
1640973790000|2021-12-31 18:03:10|16390.5|16389.5|16391.8|16390.8|16392.8|16391.8|16390.3|16389.3|39
1640973800000|2021-12-31 18:03:20|16391.7|16390.7|16389.8|16388.8|16392.6|16391.6|16389.8|16388.8|46
1640973810000|2021-12-31 18:03:30|16389.7|16388.7|16393.6|16392.6|16393.7|16392.7|16389.5|16388.5|69
1640973820000|2021-12-31 18:03:40|16394|16393|16392.3|16391.3|16394.3|16393.3|16391.8|16390.8|64
1640973830000|2021-12-31 18:03:50|16392.2|16391.2|16392.5|16391.5|16393.1|16392.1|16392.1|16391.1|17
1640973840000|2021-12-31 18:04:00|16392.6|16391.6|16390.8|16389.8|16392.6|16391.6|16389.2|16388.2|79
1640973850000|2021-12-31 18:04:10|16390.6|16389.6|16394.1|16393.1|16394.1|16393.1|16390.3|16389.3|58
1640973860000|2021-12-31 18:04:20|16394|16393|16399.7|16398.7|16402.6|16401.6|16393.8|16392.8|424
1640973870000|2021-12-31 18:04:30|16399.6|16398.6|16398.6|16397.6|16400.3|16399.3|16398.6|16397.6|84
1640973880000|2021-12-31 18:04:40|16398.2|16397.2|16397.3|16396.3|16399.6|16398.6|16397.1|16396.1|94
1640973890000|2021-12-31 18:04:50|16397.1|16396.1|16395.6|16394.6|16397.3|16396.3|16395.5|16394.5|71
1640973900000|2021-12-31 18:05:00|16395.8|16394.8|16397.6|16396.6|16398.3|16397.3|16395.2|16394.2|120
1640973910000|2021-12-31 18:05:10|16397.1|16396.1|16397|16396|16397.8|16396.8|16396.1|16395.1|84
1640973920000|2021-12-31 18:05:20|16396.8|16395.8|16395.8|16394.8|16396.8|16395.8|16395.7|16394.7|46
1640973930000|2021-12-31 18:05:30|16395.7|16394.7|16397.3|16396.3|16397.5|16396.5|16395.7|16394.7|71
1640973940000|2021-12-31 18:05:40|16397.1|16396.1|16396.3|16395.3|16398.3|16397.3|16396.3|16395.3|81
1640973950000|2021-12-31 18:05:50|16395.6|16394.6|16395.3|16394.3|16395.8|16394.8|16394.1|16393.1|96
1640973960000|2021-12-31 18:06:00|16395.6|16394.6|16395|16394|16396.7|16395.7|16394|16393|52
1640973970000|2021-12-31 18:06:10|16394.8|16393.8|16393.8|16392.8|16395.1|16394.1|16393.7|16392.7|35
1640973980000|2021-12-31 18:06:20|16393.6|16392.6|16393.6|16392.6|16395.3|16394.3|16393.6|16392.6|61
1640973990000|2021-12-31 18:06:30|16393.3|16392.3|16396.1|16395.1|16396.1|16395.1|16393.2|16392.2|81
1640974000000|2021-12-31 18:06:40|16396|16395|16396.8|16395.8|16397|16396|16394.8|16393.8|40
1640974010000|2021-12-31 18:06:50|16396.7|16395.7|16396.6|16395.6|16396.8|16395.8|16395.5|16394.5|21
1640974020000|2021-12-31 18:07:00|16396.3|16395.3|16397|16396|16398.5|16397.5|16395.8|16394.8|38
1640974030000|2021-12-31 18:07:10|16396.8|16395.8|16396.8|16395.8|16397.6|16396.6|16396.5|16395.5|51
1640974040000|2021-12-31 18:07:20|16396.7|16395.7|16396.6|16395.6|16398.5|16397.5|16396.1|16395.1|63
1640974050000|2021-12-31 18:07:30|16396.5|16395.5|16396.6|16395.6|16397.1|16396.1|16395.8|16394.8|30
1640974060000|2021-12-31 18:07:40|16396.3|16395.3|16394.3|16393.3|16396.6|16395.6|16393.8|16392.8|158
1640974070000|2021-12-31 18:07:50|16394.5|16393.5|16394.3|16393.3|16395.6|16394.6|16393.3|16392.3|35
1640974080000|2021-12-31 18:08:00|16394.6|16393.6|16395.8|16394.8|16396.6|16395.6|16394.6|16393.6|29
1640974090000|2021-12-31 18:08:10|16395.7|16394.7|16394.3|16393.3|16396.1|16395.1|16394.3|16393.3|22
1640974100000|2021-12-31 18:08:20|16394.5|16393.5|16395.3|16394.3|16396.1|16395.1|16394.3|16393.3|33
1640974110000|2021-12-31 18:08:30|16395.5|16394.5|16394.8|16393.8|16396|16395|16394.5|16393.5|18
1640974120000|2021-12-31 18:08:40|16394.7|16393.7|16394.3|16393.3|16394.8|16393.8|16393.3|16392.3|42
1640974130000|2021-12-31 18:08:50|16394.2|16393.2|16392.1|16391.1|16394.7|16393.7|16391.3|16390.3|91
1640974140000|2021-12-31 18:09:00|16391.8|16390.8|16391.6|16390.6|16392.7|16391.7|16391.3|16390.3|55
1640974150000|2021-12-31 18:09:10|16391.3|16390.3|16389.6|16388.6|16391.6|16390.6|16389.6|16388.6|98
1640974160000|2021-12-31 18:09:20|16389.5|16388.5|16388.6|16387.6|16389.6|16388.6|16387.1|16386.1|199
1640974170000|2021-12-31 18:09:30|16388.5|16387.5|16391|16390|16391.8|16390.8|16388.5|16387.5|75
1640974180000|2021-12-31 18:09:40|16390.8|16389.8|16389.8|16388.8|16391.1|16390.1|16389.8|16388.8|22
1640974190000|2021-12-31 18:09:50|16390|16389|16389.6|16388.6|16390.2|16389.2|16389.3|16388.3|28
1640974200000|2021-12-31 18:10:00|16389.7|16388.7|16390|16389|16390.3|16389.3|16388.6|16387.6|56
1640974210000|2021-12-31 18:10:10|16390.1|16389.1|16390.3|16389.3|16391.3|16390.3|16389.8|16388.8|33
1640974220000|2021-12-31 18:10:20|16390.1|16389.1|16390.1|16389.1|16390.8|16389.8|16389.8|16388.8|26
1640974230000|2021-12-31 18:10:30|16390|16389|16388.5|16387.5|16390|16389|16388.2|16387.2|40
1640974240000|2021-12-31 18:10:40|16388.6|16387.6|16388.5|16387.5|16389|16388|16387.6|16386.6|38
1640974250000|2021-12-31 18:10:50|16388.3|16387.3|16389.3|16388.3|16389.3|16388.3|16387|16386|78
1640974260000|2021-12-31 18:11:00|16389.6|16388.6|16389.8|16388.8|16390.3|16389.3|16388.8|16387.8|46
1640974270000|2021-12-31 18:11:10|16390|16389|16390.5|16389.5|16390.7|16389.7|16388.8|16387.8|24
1640974280000|2021-12-31 18:11:20|16390.8|16389.8|16392.8|16391.8|16392.8|16391.8|16390.8|16389.8|50
1640974290000|2021-12-31 18:11:30|16392.7|16391.7|16391.1|16390.1|16392.7|16391.7|16391.1|16390.1|20
1640974300000|2021-12-31 18:11:40|16391|16390|16390.1|16389.1|16391|16390|16389.7|16388.7|18
1640974310000|2021-12-31 18:11:50|16390|16389|16391.1|16390.1|16391.2|16390.2|16389.6|16388.6|21
1640974320000|2021-12-31 18:12:00|16390.8|16389.8|16390.3|16389.3|16392.5|16391.5|16390.3|16389.3|67
1640974330000|2021-12-31 18:12:10|16390.6|16389.6|16389.8|16388.8|16390.8|16389.8|16389.8|16388.8|18
1640974340000|2021-12-31 18:12:20|16389.7|16388.7|16388.8|16387.8|16390.6|16389.6|16388.2|16387.2|29
1640974350000|2021-12-31 18:12:30|16388.7|16387.7|16388.3|16387.3|16389.1|16388.1|16388.1|16387.1|10
1640974360000|2021-12-31 18:12:40|16388.5|16387.5|16388.1|16387.1|16389.3|16388.3|16387.8|16386.8|34
1640974370000|2021-12-31 18:12:50|16388.3|16387.3|16388.8|16387.8|16388.8|16387.8|16388.3|16387.3|12
1640974380000|2021-12-31 18:13:00|16389|16388|16389.1|16388.1|16390.5|16389.5|16388.3|16387.3|17
1640974390000|2021-12-31 18:13:10|16389|16388|16390.1|16389.1|16390.5|16389.5|16389|16388|14
1640974400000|2021-12-31 18:13:20|16390|16389|16389.3|16388.3|16391|16390|16389.3|16388.3|30
1640974410000|2021-12-31 18:13:30|16389.6|16388.6|16387.6|16386.6|16389.6|16388.6|16387.6|16386.6|73
1640974420000|2021-12-31 18:13:40|16387.8|16386.8|16388.1|16387.1|16388.2|16387.2|16386.5|16385.5|111
1640974430000|2021-12-31 18:13:50|16387.8|16386.8|16389.3|16388.3|16390.6|16389.6|16387.8|16386.8|45
1640974440000|2021-12-31 18:14:00|16388.8|16387.8|16390|16389|16390.1|16389.1|16388.7|16387.7|24
1640974450000|2021-12-31 18:14:10|16389.8|16388.8|16390.1|16389.1|16390.3|16389.3|16389.1|16388.1|21
1640974460000|2021-12-31 18:14:20|16390|16389|16388|16387|16390.1|16389.1|16387.8|16386.8|13
1640974470000|2021-12-31 18:14:30|16388.1|16387.1|16387.3|16386.3|16388.5|16387.5|16387.1|16386.1|23
1640974480000|2021-12-31 18:14:40|16387.2|16386.2|16388.2|16387.2|16388.2|16387.2|16387|16386|32
1640974490000|2021-12-31 18:14:50|16388.1|16387.1|16387.8|16386.8|16388.3|16387.3|16387.7|16386.7|13
1640974500000|2021-12-31 18:15:00|16387.7|16386.7|16385.8|16384.8|16388.1|16387.1|16381.6|16380.6|455
1640974510000|2021-12-31 18:15:10|16385.7|16384.7|16383.6|16382.6|16386.1|16385.1|16382.3|16381.3|62
1640974520000|2021-12-31 18:15:20|16383.1|16382.1|16383.3|16382.3|16383.7|16382.7|16381.8|16380.8|67
1640974530000|2021-12-31 18:15:30|16383.2|16382.2|16383.8|16382.8|16384.5|16383.5|16382.8|16381.8|35
1640974540000|2021-12-31 18:15:40|16383.6|16382.6|16385.8|16384.8|16386.3|16385.3|16383.6|16382.6|46
1640974550000|2021-12-31 18:15:50|16385.7|16384.7|16388.6|16387.6|16389.6|16388.6|16385.6|16384.6|75
1640974560000|2021-12-31 18:16:00|16388.3|16387.3|16388.6|16387.6|16388.8|16387.8|16387.8|16386.8|30
1640974570000|2021-12-31 18:16:10|16388.5|16387.5|16391.3|16390.3|16391.5|16390.5|16387.8|16386.8|125
1640974580000|2021-12-31 18:16:20|16391.2|16390.2|16393.6|16392.6|16395.6|16394.6|16391.1|16390.1|202
1640974590000|2021-12-31 18:16:30|16393.7|16392.7|16393.3|16392.3|16394.3|16393.3|16392.6|16391.6|85
1640974600000|2021-12-31 18:16:40|16393.1|16392.1|16392.8|16391.8|16393.3|16392.3|16391.8|16390.8|67
1640974610000|2021-12-31 18:16:50|16393.1|16392.1|16392.6|16391.6|16393.1|16392.1|16391.8|16390.8|45
1640974620000|2021-12-31 18:17:00|16392.7|16391.7|16392.8|16391.8|16393.3|16392.3|16392|16391|36
1640974630000|2021-12-31 18:17:10|16393|16392|16393.3|16392.3|16394.3|16393.3|16392.1|16391.1|49
1640974640000|2021-12-31 18:17:20|16392.8|16391.8|16392.1|16391.1|16393.5|16392.5|16391.8|16390.8|30
1640974650000|2021-12-31 18:17:30|16392|16391|16392.3|16391.3|16392.8|16391.8|16391.8|16390.8|16
1640974660000|2021-12-31 18:17:40|16392.5|16391.5|16390.5|16389.5|16392.7|16391.7|16390.2|16389.2|54
1640974670000|2021-12-31 18:17:50|16390.6|16389.6|16388.3|16387.3|16390.6|16389.6|16387.6|16386.6|97
1640974680000|2021-12-31 18:18:00|16388.2|16387.2|16387.6|16386.6|16389.7|16388.7|16387.6|16386.6|34
1640974690000|2021-12-31 18:18:10|16387.3|16386.3|16390.6|16389.6|16391.2|16390.2|16387.3|16386.3|29
1640974700000|2021-12-31 18:18:20|16390.5|16389.5|16389.6|16388.6|16391.3|16390.3|16389.1|16388.1|26
1640974710000|2021-12-31 18:18:30|16389.3|16388.3|16389.2|16388.2|16389.6|16388.6|16388.3|16387.3|26
1640974720000|2021-12-31 18:18:40|16389.3|16388.3|16389.6|16388.6|16389.8|16388.8|16388.3|16387.3|27
1640974730000|2021-12-31 18:18:50|16389.8|16388.8|16391.3|16390.3|16391.3|16390.3|16389.6|16388.6|37
1640974740000|2021-12-31 18:19:00|16391.2|16390.2|16389.8|16388.8|16391.6|16390.6|16389.8|16388.8|24
1640974750000|2021-12-31 18:19:10|16390|16389|16389.1|16388.1|16390.1|16389.1|16388.6|16387.6|31
1640974760000|2021-12-31 18:19:20|16389.3|16388.3|16389.1|16388.1|16389.6|16388.6|16388.3|16387.3|7
1640974770000|2021-12-31 18:19:30|16389.2|16388.2|16390.1|16389.1|16390.6|16389.6|16389|16388|19
1640974780000|2021-12-31 18:19:40|16390.2|16389.2|16390.8|16389.8|16391|16390|16389.8|16388.8|21
1640974790000|2021-12-31 18:19:50|16390.3|16389.3|16390.6|16389.6|16391|16390|16389.7|16388.7|25
1640974800000|2021-12-31 18:20:00|16390.3|16389.3|16389.6|16388.6|16391.2|16390.2|16389.6|16388.6|28
1640974810000|2021-12-31 18:20:10|16388.8|16387.8|16387.6|16386.6|16389.1|16388.1|16387.3|16386.3|51
1640974820000|2021-12-31 18:20:20|16388.1|16387.1|16388.3|16387.3|16388.8|16387.8|16387.5|16386.5|23
1640974830000|2021-12-31 18:20:30|16388.2|16387.2|16390.3|16389.3|16390.7|16389.7|16388.1|16387.1|28
1640974840000|2021-12-31 18:20:40|16390.2|16389.2|16391.8|16390.8|16392|16391|16389.6|16388.6|34
1640974850000|2021-12-31 18:20:50|16391.7|16390.7|16391.3|16390.3|16392.2|16391.2|16390.8|16389.8|70
1640974860000|2021-12-31 18:21:00|16390.1|16389.1|16390.6|16389.6|16391.3|16390.3|16390.1|16389.1|119
1640974870000|2021-12-31 18:21:10|16390.8|16389.8|16391.8|16390.8|16392.5|16391.5|16390.3|16389.3|65
1640974880000|2021-12-31 18:21:20|16392|16391|16391.3|16390.3|16392|16391|16390.7|16389.7|36
1640974890000|2021-12-31 18:21:30|16391.1|16390.1|16393.1|16392.1|16393.8|16392.8|16390.8|16389.8|60
1640974900000|2021-12-31 18:21:40|16393.3|16392.3|16394.3|16393.3|16394.3|16393.3|16391.8|16390.8|53
1640974910000|2021-12-31 18:21:50|16394.5|16393.5|16394.1|16393.1|16394.8|16393.8|16393.8|16392.8|34
1640974920000|2021-12-31 18:22:00|16394|16393|16395.3|16394.3|16395.6|16394.6|16392.6|16391.6|123
1640974930000|2021-12-31 18:22:10|16395.5|16394.5|16394.8|16393.8|16395.5|16394.5|16393.3|16392.3|56
1640974940000|2021-12-31 18:22:20|16395.5|16394.5|16393.1|16392.1|16395.6|16394.6|16392.2|16391.2|41
1640974950000|2021-12-31 18:22:30|16393.2|16392.2|16394.6|16393.6|16395|16394|16392.8|16391.8|17
1640974960000|2021-12-31 18:22:40|16394.5|16393.5|16393.6|16392.6|16395|16394|16392.8|16391.8|39
1640974970000|2021-12-31 18:22:50|16393.7|16392.7|16392.1|16391.1|16393.8|16392.8|16392.1|16391.1|54
1640974980000|2021-12-31 18:23:00|16392.2|16391.2|16392.1|16391.1|16392.5|16391.5|16391.6|16390.6|27
1640974990000|2021-12-31 18:23:10|16392.2|16391.2|16392.8|16391.8|16393.3|16392.3|16392.1|16391.1|28
1640975000000|2021-12-31 18:23:20|16393.1|16392.1|16391.2|16390.2|16393.2|16392.2|16390.6|16389.6|39
1640975010000|2021-12-31 18:23:30|16390.8|16389.8|16390.5|16389.5|16391.6|16390.6|16389.8|16388.8|30
1640975020000|2021-12-31 18:23:40|16390.3|16389.3|16389.7|16388.7|16390.8|16389.8|16389.2|16388.2|14
1640975030000|2021-12-31 18:23:50|16389.6|16388.6|16389.1|16388.1|16390.1|16389.1|16388.6|16387.6|39
1640975040000|2021-12-31 18:24:00|16389.8|16388.8|16390.1|16389.1|16390.6|16389.6|16389.6|16388.6|78
1640975050000|2021-12-31 18:24:10|16390|16389|16390.3|16389.3|16390.3|16389.3|16388.6|16387.6|24
1640975060000|2021-12-31 18:24:20|16390.1|16389.1|16390.1|16389.1|16391.1|16390.1|16389.8|16388.8|20
1640975070000|2021-12-31 18:24:30|16390|16389|16390.1|16389.1|16390.5|16389.5|16389.5|16388.5|9
1640975080000|2021-12-31 18:24:40|16389.8|16388.8|16388.8|16387.8|16390.3|16389.3|16388.7|16387.7|9
1640975090000|2021-12-31 18:24:50|16388.7|16387.7|16389.3|16388.3|16389.8|16388.8|16388.6|16387.6|13
1640975100000|2021-12-31 18:25:00|16389.2|16388.2|16387.8|16386.8|16389.6|16388.6|16387.6|16386.6|33
1640975110000|2021-12-31 18:25:10|16387.7|16386.7|16387|16386|16387.7|16386.7|16386.2|16385.2|57
1640975120000|2021-12-31 18:25:20|16387.1|16386.1|16390.1|16389.1|16390.1|16389.1|16387.1|16386.1|42
1640975130000|2021-12-31 18:25:30|16390.3|16389.3|16389.6|16388.6|16390.8|16389.8|16389.6|16388.6|25
1640975140000|2021-12-31 18:25:40|16389.7|16388.7|16390.8|16389.8|16391.6|16390.6|16389.7|16388.7|61
1640975150000|2021-12-31 18:25:50|16390.6|16389.6|16392.5|16391.5|16393.5|16392.5|16390.5|16389.5|94
1640975160000|2021-12-31 18:26:00|16392.6|16391.6|16392.1|16391.1|16393.3|16392.3|16391.6|16390.6|42
1640975170000|2021-12-31 18:26:10|16392.3|16391.3|16394.1|16393.1|16394.5|16393.5|16392.3|16391.3|32
1640975180000|2021-12-31 18:26:20|16394.2|16393.2|16394.6|16393.6|16394.7|16393.7|16394|16393|34
1640975190000|2021-12-31 18:26:30|16394.7|16393.7|16393.3|16392.3|16394.8|16393.8|16392.2|16391.2|56
1640975200000|2021-12-31 18:26:40|16393.2|16392.2|16392.1|16391.1|16393.3|16392.3|16391.6|16390.6|13
1640975210000|2021-12-31 18:26:50|16392|16391|16391.6|16390.6|16392.2|16391.2|16390.8|16389.8|29
1640975220000|2021-12-31 18:27:00|16391.5|16390.5|16392.3|16391.3|16392.5|16391.5|16390.2|16389.2|59
1640975230000|2021-12-31 18:27:10|16392.2|16391.2|16391.6|16390.6|16392.2|16391.2|16390.8|16389.8|41
1640975240000|2021-12-31 18:27:20|16391.7|16390.7|16391.3|16390.3|16392.2|16391.2|16391.1|16390.1|5
1640975250000|2021-12-31 18:27:30|16391.5|16390.5|16391.3|16390.3|16391.8|16390.8|16390.5|16389.5|28
1640975260000|2021-12-31 18:27:40|16391.2|16390.2|16391.1|16390.1|16391.7|16390.7|16391.1|16390.1|8
1640975270000|2021-12-31 18:27:50|16391.2|16390.2|16391.5|16390.5|16391.6|16390.6|16391.1|16390.1|10
1640975280000|2021-12-31 18:28:00|16390.8|16389.8|16390.8|16389.8|16391.8|16390.8|16390.7|16389.7|21
1640975290000|2021-12-31 18:28:10|16390.7|16389.7|16392.2|16391.2|16392.3|16391.3|16390.7|16389.7|11
1640975300000|2021-12-31 18:28:20|16392.3|16391.3|16393.1|16392.1|16393.6|16392.6|16392.1|16391.1|32
1640975310000|2021-12-31 18:28:30|16393.3|16392.3|16392.6|16391.6|16393.5|16392.5|16392.5|16391.5|14
1640975320000|2021-12-31 18:28:40|16392.7|16391.7|16392.8|16391.8|16393.5|16392.5|16392.7|16391.7|17
1640975330000|2021-12-31 18:28:50|16393.1|16392.1|16393.5|16392.5|16394.5|16393.5|16393.1|16392.1|23
1640975340000|2021-12-31 18:29:00|16393.3|16392.3|16393.1|16392.1|16393.7|16392.7|16392.7|16391.7|14
1640975350000|2021-12-31 18:29:10|16393.2|16392.2|16393.6|16392.6|16393.8|16392.8|16392.6|16391.6|35
1640975360000|2021-12-31 18:29:20|16393.5|16392.5|16393.6|16392.6|16394.5|16393.5|16393.5|16392.5|25
1640975370000|2021-12-31 18:29:30|16393.7|16392.7|16393.8|16392.8|16394.2|16393.2|16393.7|16392.7|19
1640975380000|2021-12-31 18:29:40|16394|16393|16394.6|16393.6|16394.7|16393.7|16393.6|16392.6|18
1640975390000|2021-12-31 18:29:50|16394.7|16393.7|16391.3|16390.3|16395.1|16394.1|16391.3|16390.3|91
1640975400000|2021-12-31 18:30:00|16391.5|16390.5|16390.3|16389.3|16391.8|16390.8|16389.6|16388.6|93
1640975410000|2021-12-31 18:30:10|16390.6|16389.6|16391.7|16390.7|16393|16392|16390.5|16389.5|43
1640975420000|2021-12-31 18:30:20|16391.8|16390.8|16391.3|16390.3|16392.1|16391.1|16391.1|16390.1|21
1640975430000|2021-12-31 18:30:30|16391.5|16390.5|16391.2|16390.2|16391.7|16390.7|16391.1|16390.1|18
1640975440000|2021-12-31 18:30:40|16391.3|16390.3|16389.2|16388.2|16392.5|16391.5|16389.2|16388.2|42
1640975450000|2021-12-31 18:30:50|16389.5|16388.5|16385.8|16384.8|16389.6|16388.6|16383.3|16382.3|405
1640975460000|2021-12-31 18:31:00|16385.3|16384.3|16385.1|16384.1|16385.7|16384.7|16384.3|16383.3|103
1640975470000|2021-12-31 18:31:10|16385|16384|16379.6|16378.6|16385.1|16384.1|16378.6|16377.6|315
1640975480000|2021-12-31 18:31:20|16379.5|16378.5|16378.7|16377.7|16379.8|16378.8|16377.5|16376.5|207
1640975490000|2021-12-31 18:31:30|16378.8|16377.8|16378.3|16377.3|16379.1|16378.1|16377.6|16376.6|122
1640975500000|2021-12-31 18:31:40|16378.5|16377.5|16379.3|16378.3|16379.6|16378.6|16377.3|16376.3|63
1640975510000|2021-12-31 18:31:50|16379.8|16378.8|16379.8|16378.8|16381.3|16380.3|16379.8|16378.8|63
1640975520000|2021-12-31 18:32:00|16379.6|16378.6|16380.8|16379.8|16380.8|16379.8|16379.6|16378.6|36
1640975530000|2021-12-31 18:32:10|16380.6|16379.6|16381|16380|16382.1|16381.1|16380.6|16379.6|23
1640975540000|2021-12-31 18:32:20|16380.8|16379.8|16384.1|16383.1|16384.3|16383.3|16380.8|16379.8|64
1640975550000|2021-12-31 18:32:30|16384.3|16383.3|16387.2|16386.2|16387.2|16386.2|16384.3|16383.3|72
1640975560000|2021-12-31 18:32:40|16387.1|16386.1|16385.1|16384.1|16387.1|16386.1|16384.6|16383.6|39
1640975570000|2021-12-31 18:32:50|16385|16384|16384.8|16383.8|16386.1|16385.1|16384.6|16383.6|24
1640975580000|2021-12-31 18:33:00|16385.1|16384.1|16386.1|16385.1|16386.8|16385.8|16384.8|16383.8|56
1640975590000|2021-12-31 18:33:10|16386.2|16385.2|16387.2|16386.2|16387.6|16386.6|16385.7|16384.7|39
1640975600000|2021-12-31 18:33:20|16387.3|16386.3|16391.1|16390.1|16391.5|16390.5|16386.8|16385.8|125
1640975610000|2021-12-31 18:33:30|16390.8|16389.8|16392.1|16391.1|16392.3|16391.3|16389.6|16388.6|126
1640975620000|2021-12-31 18:33:40|16392.2|16391.2|16392.6|16391.6|16394.7|16393.7|16392|16391|234
1640975630000|2021-12-31 18:33:50|16392.7|16391.7|16391.7|16390.7|16393.6|16392.6|16391.3|16390.3|128
1640975640000|2021-12-31 18:34:00|16391.1|16390.1|16394.3|16393.3|16394.3|16393.3|16390.3|16389.3|107
1640975650000|2021-12-31 18:34:10|16394.7|16393.7|16399|16398|16400.2|16399.2|16394.7|16393.7|398
1640975660000|2021-12-31 18:34:20|16398.8|16397.8|16396.5|16395.5|16399|16398|16396.1|16395.1|172
1640975670000|2021-12-31 18:34:30|16396.6|16395.6|16395.7|16394.7|16397.3|16396.3|16395.6|16394.6|57
1640975680000|2021-12-31 18:34:40|16395.6|16394.6|16395.1|16394.1|16396.2|16395.2|16394.6|16393.6|39
1640975690000|2021-12-31 18:34:50|16394.3|16393.3|16395.1|16394.1|16395.7|16394.7|16394.3|16393.3|75
1640975700000|2021-12-31 18:35:00|16394.6|16393.6|16395.6|16394.6|16396.1|16395.1|16393.3|16392.3|101
1640975710000|2021-12-31 18:35:10|16395.8|16394.8|16394.6|16393.6|16395.8|16394.8|16394.3|16393.3|26
1640975720000|2021-12-31 18:35:20|16394.5|16393.5|16394.8|16393.8|16396.2|16395.2|16394.1|16393.1|58
1640975730000|2021-12-31 18:35:30|16394.7|16393.7|16395.7|16394.7|16396.3|16395.3|16394.6|16393.6|20
1640975740000|2021-12-31 18:35:40|16396|16395|16390.8|16389.8|16396|16395|16390.1|16389.1|99
1640975750000|2021-12-31 18:35:50|16390.7|16389.7|16390.3|16389.3|16391.7|16390.7|16390.1|16389.1|85
1640975760000|2021-12-31 18:36:00|16390.2|16389.2|16388.8|16387.8|16390.5|16389.5|16387.6|16386.6|80
1640975770000|2021-12-31 18:36:10|16388.6|16387.6|16387.3|16386.3|16388.7|16387.7|16387.1|16386.1|72
1640975780000|2021-12-31 18:36:20|16387.2|16386.2|16382.8|16381.8|16387.6|16386.6|16382.3|16381.3|188
1640975790000|2021-12-31 18:36:30|16383.1|16382.1|16383.5|16382.5|16384|16383|16381.3|16380.3|77
1640975800000|2021-12-31 18:36:40|16383.7|16382.7|16382.3|16381.3|16383.8|16382.8|16381.6|16380.6|33
1640975810000|2021-12-31 18:36:50|16382.2|16381.2|16382.7|16381.7|16383.6|16382.6|16382.1|16381.1|29
1640975820000|2021-12-31 18:37:00|16382.8|16381.8|16382.8|16381.8|16383.2|16382.2|16381.5|16380.5|38
1640975830000|2021-12-31 18:37:10|16382.5|16381.5|16382.6|16381.6|16383.1|16382.1|16382.1|16381.1|20
1640975840000|2021-12-31 18:37:20|16382.5|16381.5|16384.7|16383.7|16384.7|16383.7|16382.3|16381.3|45
1640975850000|2021-12-31 18:37:30|16385.3|16384.3|16384.6|16383.6|16385.6|16384.6|16384.3|16383.3|48
1640975860000|2021-12-31 18:37:40|16384.5|16383.5|16384.1|16383.1|16384.5|16383.5|16383.6|16382.6|16
1640975870000|2021-12-31 18:37:50|16384.2|16383.2|16382.3|16381.3|16384.3|16383.3|16381.6|16380.6|38
1640975880000|2021-12-31 18:38:00|16382.2|16381.2|16381.5|16380.5|16382.7|16381.7|16380.7|16379.7|49
1640975890000|2021-12-31 18:38:10|16382.1|16381.1|16382.3|16381.3|16383.6|16382.6|16381.1|16380.1|54
1640975900000|2021-12-31 18:38:20|16382.2|16381.2|16381.6|16380.6|16382.3|16381.3|16381.3|16380.3|23
1640975910000|2021-12-31 18:38:30|16381.5|16380.5|16381.6|16380.6|16382.8|16381.8|16381.3|16380.3|33
1640975920000|2021-12-31 18:38:40|16381.8|16380.8|16381.8|16380.8|16382.1|16381.1|16381.3|16380.3|29
1640975930000|2021-12-31 18:38:50|16382|16381|16383.1|16382.1|16383.2|16382.2|16381.6|16380.6|15
1640975940000|2021-12-31 18:39:00|16383.3|16382.3|16382.1|16381.1|16383.3|16382.3|16382.1|16381.1|25
1640975950000|2021-12-31 18:39:10|16382|16381|16381.1|16380.1|16382.1|16381.1|16381|16380|36
1640975960000|2021-12-31 18:39:20|16381.2|16380.2|16382.1|16381.1|16382.6|16381.6|16381.1|16380.1|12
1640975970000|2021-12-31 18:39:30|16382.2|16381.2|16383.6|16382.6|16384.1|16383.1|16382.1|16381.1|36
1640975980000|2021-12-31 18:39:40|16383.7|16382.7|16382.3|16381.3|16384.6|16383.6|16382.1|16381.1|78
1640975990000|2021-12-31 18:39:50|16382.1|16381.1|16381.2|16380.2|16382.6|16381.6|16380.8|16379.8|29
1640976000000|2021-12-31 18:40:00|16381.1|16380.1|16381.3|16380.3|16382.3|16381.3|16380.1|16379.1|72
1640976010000|2021-12-31 18:40:10|16381.2|16380.2|16376.8|16375.8|16381.2|16380.2|16376.8|16375.8|126
1640976020000|2021-12-31 18:40:20|16377.3|16376.3|16377.1|16376.1|16378.1|16377.1|16376.6|16375.6|112
1640976030000|2021-12-31 18:40:30|16377.2|16376.2|16375.1|16374.1|16377.6|16376.6|16374.6|16373.6|160
1640976040000|2021-12-31 18:40:40|16374.8|16373.8|16374.1|16373.1|16375.6|16374.6|16373.6|16372.6|129
1640976050000|2021-12-31 18:40:50|16373.8|16372.8|16372.8|16371.8|16375.7|16374.7|16372.2|16371.2|169
1640976060000|2021-12-31 18:41:00|16373|16372|16371.6|16370.6|16375|16374|16371.6|16370.6|157
1640976070000|2021-12-31 18:41:10|16371.7|16370.7|16371.3|16370.3|16372.6|16371.6|16370.2|16369.2|175
1640976080000|2021-12-31 18:41:20|16371.2|16370.2|16372.1|16371.1|16373.8|16372.8|16370.6|16369.6|109
1640976090000|2021-12-31 18:41:30|16371.8|16370.8|16371.7|16370.7|16372.8|16371.8|16371.1|16370.1|53
1640976100000|2021-12-31 18:41:40|16371.6|16370.6|16373.1|16372.1|16374.2|16373.2|16371.6|16370.6|55
1640976110000|2021-12-31 18:41:50|16373.3|16372.3|16372.7|16371.7|16373.6|16372.6|16372.3|16371.3|27
1640976120000|2021-12-31 18:42:00|16373.3|16372.3|16373.1|16372.1|16375.3|16374.3|16372.8|16371.8|114
1640976130000|2021-12-31 18:42:10|16373.2|16372.2|16373.1|16372.1|16373.8|16372.8|16372.8|16371.8|45
1640976140000|2021-12-31 18:42:20|16373.2|16372.2|16373.8|16372.8|16374.2|16373.2|16373.2|16372.2|55
1640976150000|2021-12-31 18:42:30|16374|16373|16373.3|16372.3|16374.2|16373.2|16372.8|16371.8|38
1640976160000|2021-12-31 18:42:40|16373.5|16372.5|16371.1|16370.1|16374.1|16373.1|16370.6|16369.6|50
1640976170000|2021-12-31 18:42:50|16371.3|16370.3|16373.1|16372.1|16373.6|16372.6|16371.3|16370.3|50
1640976180000|2021-12-31 18:43:00|16373|16372|16373.3|16372.3|16373.7|16372.7|16371.8|16370.8|64
1640976190000|2021-12-31 18:43:10|16373.5|16372.5|16373.7|16372.7|16374.1|16373.1|16372.3|16371.3|58
1640976200000|2021-12-31 18:43:20|16373.8|16372.8|16373.3|16372.3|16373.8|16372.8|16373.1|16372.1|33
1640976210000|2021-12-31 18:43:30|16373.2|16372.2|16373.1|16372.1|16373.6|16372.6|16372.6|16371.6|27
1640976220000|2021-12-31 18:43:40|16373|16372|16373.8|16372.8|16374.3|16373.3|16372.8|16371.8|54
1640976230000|2021-12-31 18:43:50|16373.7|16372.7|16373.6|16372.6|16374.3|16373.3|16373.1|16372.1|46
1640976240000|2021-12-31 18:44:00|16373.7|16372.7|16373.1|16372.1|16374.5|16373.5|16372.5|16371.5|60
1640976250000|2021-12-31 18:44:10|16373.3|16372.3|16372.6|16371.6|16373.6|16372.6|16372.6|16371.6|27
1640976260000|2021-12-31 18:44:20|16372.3|16371.3|16370.6|16369.6|16372.5|16371.5|16370.6|16369.6|50
1640976270000|2021-12-31 18:44:30|16370.7|16369.7|16371.6|16370.6|16372|16371|16370.6|16369.6|30
1640976280000|2021-12-31 18:44:40|16371.5|16370.5|16371.8|16370.8|16371.8|16370.8|16371|16370|47
1640976290000|2021-12-31 18:44:50|16372|16371|16371.7|16370.7|16372.8|16371.8|16371.1|16370.1|51
1640976300000|2021-12-31 18:45:00|16371.3|16370.3|16373.1|16372.1|16373.5|16372.5|16371.3|16370.3|45
1640976310000|2021-12-31 18:45:10|16372.8|16371.8|16372.7|16371.7|16373.7|16372.7|16371.8|16370.8|82
1640976320000|2021-12-31 18:45:20|16372.8|16371.8|16371.1|16370.1|16374.3|16373.3|16371.1|16370.1|42
1640976330000|2021-12-31 18:45:30|16371.2|16370.2|16371.6|16370.6|16372.3|16371.3|16371.1|16370.1|16
1640976340000|2021-12-31 18:45:40|16371.3|16370.3|16369.3|16368.3|16371.6|16370.6|16369.1|16368.1|107
1640976350000|2021-12-31 18:45:50|16369.2|16368.2|16369.3|16368.3|16369.6|16368.6|16369.1|16368.1|65
1640976360000|2021-12-31 18:46:00|16369.5|16368.5|16370.3|16369.3|16371|16370|16369|16368|100
1640976370000|2021-12-31 18:46:10|16370.1|16369.1|16369.7|16368.7|16370.5|16369.5|16369.6|16368.6|26
1640976380000|2021-12-31 18:46:20|16369.8|16368.8|16370.1|16369.1|16371|16370|16369.7|16368.7|21
1640976390000|2021-12-31 18:46:30|16370|16369|16369.1|16368.1|16370.6|16369.6|16369.1|16368.1|55
1640976400000|2021-12-31 18:46:40|16369.3|16368.3|16368.3|16367.3|16369.5|16368.5|16368.3|16367.3|63
1640976410000|2021-12-31 18:46:50|16368.2|16367.2|16368.8|16367.8|16369|16368|16367.2|16366.2|68
1640976420000|2021-12-31 18:47:00|16368.6|16367.6|16369.3|16368.3|16369.3|16368.3|16368.5|16367.5|37
1640976430000|2021-12-31 18:47:10|16369.5|16368.5|16372|16371|16372.6|16371.6|16369.1|16368.1|97
1640976440000|2021-12-31 18:47:20|16371.8|16370.8|16373.1|16372.1|16373.6|16372.6|16371.8|16370.8|81
1640976450000|2021-12-31 18:47:30|16373.8|16372.8|16373.2|16372.2|16374.8|16373.8|16372.1|16371.1|104
1640976460000|2021-12-31 18:47:40|16372.8|16371.8|16372.3|16371.3|16372.8|16371.8|16372.1|16371.1|56
1640976470000|2021-12-31 18:47:50|16372.5|16371.5|16372.3|16371.3|16373.1|16372.1|16371.3|16370.3|51
1640976480000|2021-12-31 18:48:00|16372.5|16371.5|16372.5|16371.5|16373.2|16372.2|16371.8|16370.8|26
1640976490000|2021-12-31 18:48:10|16372.3|16371.3|16372.1|16371.1|16372.6|16371.6|16371.1|16370.1|21
1640976500000|2021-12-31 18:48:20|16372|16371|16371.8|16370.8|16372.8|16371.8|16371.5|16370.5|29
1640976510000|2021-12-31 18:48:30|16371.6|16370.6|16372.1|16371.1|16373.1|16372.1|16371.6|16370.6|25
1640976520000|2021-12-31 18:48:40|16372.2|16371.2|16371.6|16370.6|16372.2|16371.2|16371.1|16370.1|34
1640976530000|2021-12-31 18:48:50|16371.7|16370.7|16373.3|16372.3|16373.5|16372.5|16371.7|16370.7|23
1640976540000|2021-12-31 18:49:00|16373.1|16372.1|16372.1|16371.1|16373.3|16372.3|16371.7|16370.7|29
1640976550000|2021-12-31 18:49:10|16372|16371|16374.1|16373.1|16374.3|16373.3|16371.7|16370.7|58
1640976560000|2021-12-31 18:49:20|16374.2|16373.2|16376.8|16375.8|16377.7|16376.7|16374.1|16373.1|119
1640976570000|2021-12-31 18:49:30|16376.6|16375.6|16376.6|16375.6|16377.1|16376.1|16375.3|16374.3|72
1640976580000|2021-12-31 18:49:40|16376.7|16375.7|16376.1|16375.1|16376.7|16375.7|16375.7|16374.7|40
1640976590000|2021-12-31 18:49:50|16376.2|16375.2|16375.6|16374.6|16376.6|16375.6|16374.3|16373.3|52
1640976600000|2021-12-31 18:50:00|16375.5|16374.5|16372.6|16371.6|16375.5|16374.5|16372.6|16371.6|38
1640976610000|2021-12-31 18:50:10|16372.5|16371.5|16373.6|16372.6|16374.1|16373.1|16372.2|16371.2|18
1640976620000|2021-12-31 18:50:20|16373.7|16372.7|16373.6|16372.6|16373.8|16372.8|16372.8|16371.8|47
1640976630000|2021-12-31 18:50:30|16373.7|16372.7|16373.6|16372.6|16374.2|16373.2|16373.5|16372.5|17
1640976640000|2021-12-31 18:50:40|16373.7|16372.7|16373.6|16372.6|16373.8|16372.8|16373|16372|10
1640976650000|2021-12-31 18:50:50|16373.5|16372.5|16371.1|16370.1|16373.5|16372.5|16370.6|16369.6|95
1640976660000|2021-12-31 18:51:00|16371.2|16370.2|16371.6|16370.6|16372|16371|16369.7|16368.7|59
1640976670000|2021-12-31 18:51:10|16371.5|16370.5|16373.2|16372.2|16373.3|16372.3|16371.5|16370.5|26
1640976680000|2021-12-31 18:51:20|16373.3|16372.3|16373.2|16372.2|16373.5|16372.5|16372.6|16371.6|15
1640976690000|2021-12-31 18:51:30|16373.6|16372.6|16372.6|16371.6|16374.1|16373.1|16372.1|16371.1|42
1640976700000|2021-12-31 18:51:40|16372.5|16371.5|16372.8|16371.8|16373|16372|16372|16371|10
1640976710000|2021-12-31 18:51:50|16373.1|16372.1|16373.8|16372.8|16374.1|16373.1|16372.6|16371.6|47
1640976720000|2021-12-31 18:52:00|16373.1|16372.1|16372.6|16371.6|16374.1|16373.1|16372.3|16371.3|33
1640976730000|2021-12-31 18:52:10|16372.7|16371.7|16371.8|16370.8|16373.1|16372.1|16371.7|16370.7|30
1640976740000|2021-12-31 18:52:20|16371.7|16370.7|16372.6|16371.6|16372.8|16371.8|16371.2|16370.2|41
1640976750000|2021-12-31 18:52:30|16372.7|16371.7|16371|16370|16372.8|16371.8|16370.8|16369.8|45
1640976760000|2021-12-31 18:52:40|16370.8|16369.8|16370.8|16369.8|16371.6|16370.6|16370.3|16369.3|25
1640976770000|2021-12-31 18:52:50|16370.7|16369.7|16371.1|16370.1|16371.2|16370.2|16370.3|16369.3|42
1640976780000|2021-12-31 18:53:00|16371|16370|16369.8|16368.8|16371.1|16370.1|16369.7|16368.7|40
1640976790000|2021-12-31 18:53:10|16370.1|16369.1|16372.1|16371.1|16372.3|16371.3|16370.1|16369.1|39
1640976800000|2021-12-31 18:53:20|16372.3|16371.3|16370.6|16369.6|16373.1|16372.1|16370.3|16369.3|40
1640976810000|2021-12-31 18:53:30|16370.5|16369.5|16371.2|16370.2|16371.5|16370.5|16370.2|16369.2|23
1640976820000|2021-12-31 18:53:40|16370.5|16369.5|16370.8|16369.8|16371.3|16370.3|16370.3|16369.3|26
1640976830000|2021-12-31 18:53:50|16371|16370|16371.3|16370.3|16371.7|16370.7|16370.7|16369.7|16
1640976840000|2021-12-31 18:54:00|16371.6|16370.6|16372.6|16371.6|16372.6|16371.6|16371.3|16370.3|20
1640976850000|2021-12-31 18:54:10|16372.5|16371.5|16371.8|16370.8|16373.2|16372.2|16371.6|16370.6|47
1640976860000|2021-12-31 18:54:20|16371.7|16370.7|16372.1|16371.1|16372.5|16371.5|16371.1|16370.1|23
1640976870000|2021-12-31 18:54:30|16372.3|16371.3|16372.3|16371.3|16372.8|16371.8|16372.3|16371.3|22
1640976880000|2021-12-31 18:54:40|16372.5|16371.5|16372.3|16371.3|16373.7|16372.7|16372.3|16371.3|32
1640976890000|2021-12-31 18:54:50|16372.2|16371.2|16374.3|16373.3|16374.6|16373.6|16372.1|16371.1|38
1640976900000|2021-12-31 18:55:00|16374.6|16373.6|16373.3|16372.3|16374.6|16373.6|16373.1|16372.1|33
1640976910000|2021-12-31 18:55:10|16373.2|16372.2|16375.5|16374.5|16375.8|16374.8|16373.2|16372.2|52
1640976920000|2021-12-31 18:55:20|16375.6|16374.6|16378.3|16377.3|16380.1|16379.1|16375.6|16374.6|254
1640976930000|2021-12-31 18:55:30|16378.5|16377.5|16379.6|16378.6|16381.8|16380.8|16378.3|16377.3|154
1640976940000|2021-12-31 18:55:40|16379.7|16378.7|16378.8|16377.8|16381|16380|16378.3|16377.3|125
1640976950000|2021-12-31 18:55:50|16379|16378|16377.1|16376.1|16379.8|16378.8|16377.1|16376.1|79
1640976960000|2021-12-31 18:56:00|16376.8|16375.8|16377.3|16376.3|16377.8|16376.8|16376.6|16375.6|49
1640976970000|2021-12-31 18:56:10|16377.6|16376.6|16376.6|16375.6|16378|16377|16376.6|16375.6|23
1640976980000|2021-12-31 18:56:20|16376.5|16375.5|16378.6|16377.6|16379.6|16378.6|16376.3|16375.3|94
1640976990000|2021-12-31 18:56:30|16378.7|16377.7|16379.3|16378.3|16379.7|16378.7|16377.2|16376.2|82
1640977000000|2021-12-31 18:56:40|16379.2|16378.2|16379.8|16378.8|16380.6|16379.6|16378.3|16377.3|88
1640977010000|2021-12-31 18:56:50|16380|16379|16378.8|16377.8|16381.2|16380.2|16378.5|16377.5|68
1640977020000|2021-12-31 18:57:00|16379|16378|16377.6|16376.6|16379.3|16378.3|16377.2|16376.2|185
1640977030000|2021-12-31 18:57:10|16377.5|16376.5|16378.1|16377.1|16379.6|16378.6|16376.7|16375.7|58
1640977040000|2021-12-31 18:57:20|16378.2|16377.2|16380.6|16379.6|16380.8|16379.8|16378.2|16377.2|97
1640977050000|2021-12-31 18:57:30|16380.7|16379.7|16377.6|16376.6|16380.8|16379.8|16377.5|16376.5|86
1640977060000|2021-12-31 18:57:40|16377.7|16376.7|16377.6|16376.6|16378.6|16377.6|16376.8|16375.8|125
1640977070000|2021-12-31 18:57:50|16377.5|16376.5|16378.7|16377.7|16378.8|16377.8|16376.7|16375.7|104
1640977080000|2021-12-31 18:58:00|16378.8|16377.8|16380.7|16379.7|16381|16380|16378.8|16377.8|49
1640977090000|2021-12-31 18:58:10|16380.8|16379.8|16380|16379|16381|16380|16379.2|16378.2|91
1640977100000|2021-12-31 18:58:20|16379.8|16378.8|16379.8|16378.8|16380.1|16379.1|16377.6|16376.6|62
1640977110000|2021-12-31 18:58:30|16380.1|16379.1|16379.8|16378.8|16380.7|16379.7|16379.2|16378.2|31
1640977120000|2021-12-31 18:58:40|16380.1|16379.1|16380.2|16379.2|16381.1|16380.1|16379.8|16378.8|18
1640977130000|2021-12-31 18:58:50|16380.1|16379.1|16380.3|16379.3|16381.1|16380.1|16380.1|16379.1|31
1640977140000|2021-12-31 18:59:00|16380.5|16379.5|16378.7|16377.7|16380.6|16379.6|16378.6|16377.6|28
1640977150000|2021-12-31 18:59:10|16378.6|16377.6|16378.6|16377.6|16380.3|16379.3|16378.2|16377.2|37
1640977160000|2021-12-31 18:59:20|16378.7|16377.7|16379.5|16378.5|16379.8|16378.8|16378.7|16377.7|37
1640977170000|2021-12-31 18:59:30|16379.6|16378.6|16379.3|16378.3|16380.3|16379.3|16378.8|16377.8|38
1640977180000|2021-12-31 18:59:40|16379.2|16378.2|16379.6|16378.6|16379.8|16378.8|16378.6|16377.6|15
1640977190000|2021-12-31 18:59:50|16379.7|16378.7|16381.1|16380.1|16381.1|16380.1|16377.8|16376.8|86
1640977200000|2021-12-31 19:00:00|16380.8|16379.8|16378.3|16377.3|16381.2|16380.2|16378.3|16377.3|134
1640977210000|2021-12-31 19:00:10|16378.6|16377.6|16379.8|16378.8|16379.8|16378.8|16377.7|16376.7|50
1640977220000|2021-12-31 19:00:20|16379.7|16378.7|16376.6|16375.6|16379.7|16378.7|16376.3|16375.3|279
1640977230000|2021-12-31 19:00:30|16376.8|16375.8|16381.3|16380.3|16381.7|16380.7|16376.3|16375.3|105
1640977240000|2021-12-31 19:00:40|16381.2|16380.2|16377.3|16376.3|16381.6|16380.6|16376.8|16375.8|56
1640977250000|2021-12-31 19:00:50|16377.5|16376.5|16376.6|16375.6|16377.6|16376.6|16376.6|16375.6|19
1640977260000|2021-12-31 19:01:00|16376.7|16375.7|16379|16378|16379.1|16378.1|16376.6|16375.6|59
1640977270000|2021-12-31 19:01:10|16379.1|16378.1|16378.7|16377.7|16379.1|16378.1|16378.1|16377.1|18
1640977280000|2021-12-31 19:01:20|16378.8|16377.8|16381|16380|16382.2|16381.2|16378.8|16377.8|115
1640977290000|2021-12-31 19:01:30|16381.3|16380.3|16382.2|16381.2|16383|16382|16381.3|16380.3|68
1640977300000|2021-12-31 19:01:40|16382.3|16381.3|16382.7|16381.7|16382.7|16381.7|16381.8|16380.8|26
1640977310000|2021-12-31 19:01:50|16382.8|16381.8|16382.1|16381.1|16383.2|16382.2|16381.8|16380.8|39
1640977320000|2021-12-31 19:02:00|16382|16381|16380.3|16379.3|16382|16381|16379.8|16378.8|69
1640977330000|2021-12-31 19:02:10|16380.8|16379.8|16381.1|16380.1|16381.8|16380.8|16380.1|16379.1|51
1640977340000|2021-12-31 19:02:20|16381.3|16380.3|16380.6|16379.6|16381.7|16380.7|16379.7|16378.7|63
1640977350000|2021-12-31 19:02:30|16380.8|16379.8|16384.8|16383.8|16385.3|16384.3|16380.8|16379.8|135
1640977360000|2021-12-31 19:02:40|16385.1|16384.1|16384.8|16383.8|16385.5|16384.5|16384.1|16383.1|89
1640977370000|2021-12-31 19:02:50|16385|16384|16384.6|16383.6|16386.3|16385.3|16384.1|16383.1|74
1640977380000|2021-12-31 19:03:00|16384.7|16383.7|16382.6|16381.6|16385.2|16384.2|16382.1|16381.1|72
1640977390000|2021-12-31 19:03:10|16382.5|16381.5|16383.8|16382.8|16383.8|16382.8|16382.1|16381.1|70
1640977400000|2021-12-31 19:03:20|16384.1|16383.1|16383|16382|16384.5|16383.5|16382.8|16381.8|23
1640977410000|2021-12-31 19:03:30|16382.8|16381.8|16383.1|16382.1|16383.3|16382.3|16381.8|16380.8|71
1640977420000|2021-12-31 19:03:40|16383|16382|16384.8|16383.8|16385.1|16384.1|16383|16382|56
1640977430000|2021-12-31 19:03:50|16384.7|16383.7|16382.8|16381.8|16384.8|16383.8|16382.6|16381.6|62
1640977440000|2021-12-31 19:04:00|16383|16382|16382.8|16381.8|16383.1|16382.1|16382|16381|39
1640977450000|2021-12-31 19:04:10|16382.6|16381.6|16382.8|16381.8|16383.5|16382.5|16382.3|16381.3|39
1640977460000|2021-12-31 19:04:20|16383.1|16382.1|16382.3|16381.3|16383.6|16382.6|16382.1|16381.1|43
1640977470000|2021-12-31 19:04:30|16382.5|16381.5|16382.6|16381.6|16383.6|16382.6|16382.3|16381.3|29
1640977480000|2021-12-31 19:04:40|16382.7|16381.7|16382.8|16381.8|16384|16383|16382.6|16381.6|24
1640977490000|2021-12-31 19:04:50|16383.1|16382.1|16381.8|16380.8|16383.2|16382.2|16381.6|16380.6|72
1640977500000|2021-12-31 19:05:00|16381.7|16380.7|16384.3|16383.3|16384.8|16383.8|16381.3|16380.3|73
1640977510000|2021-12-31 19:05:10|16384.2|16383.2|16383.8|16382.8|16385|16384|16383.7|16382.7|42
1640977520000|2021-12-31 19:05:20|16384.3|16383.3|16379.8|16378.8|16384.3|16383.3|16379.6|16378.6|99
1640977530000|2021-12-31 19:05:30|16379.6|16378.6|16382.1|16381.1|16382.6|16381.6|16379.6|16378.6|117
1640977540000|2021-12-31 19:05:40|16382.2|16381.2|16381.1|16380.1|16382.5|16381.5|16380.7|16379.7|16
1640977550000|2021-12-31 19:05:50|16381|16380|16381.6|16380.6|16381.8|16380.8|16380.5|16379.5|86
1640977560000|2021-12-31 19:06:00|16381.5|16380.5|16380.8|16379.8|16382.3|16381.3|16380.6|16379.6|58
1640977570000|2021-12-31 19:06:10|16380.6|16379.6|16378.2|16377.2|16380.8|16379.8|16377.3|16376.3|127
1640977580000|2021-12-31 19:06:20|16378.3|16377.3|16381.3|16380.3|16381.5|16380.5|16378|16377|78
1640977590000|2021-12-31 19:06:30|16381.5|16380.5|16388.6|16387.6|16388.8|16387.8|16381|16380|359
1640977600000|2021-12-31 19:06:40|16388.5|16387.5|16388.3|16387.3|16388.7|16387.7|16387.8|16386.8|112
1640977610000|2021-12-31 19:06:50|16388.5|16387.5|16388.1|16387.1|16389.6|16388.6|16387.6|16386.6|125
1640977620000|2021-12-31 19:07:00|16386.8|16385.8|16387|16386|16387.1|16386.1|16384.8|16383.8|126
1640977630000|2021-12-31 19:07:10|16387.1|16386.1|16386.8|16385.8|16389|16388|16386.6|16385.6|31
1640977640000|2021-12-31 19:07:20|16387|16386|16386.6|16385.6|16387.3|16386.3|16386.1|16385.1|45
1640977650000|2021-12-31 19:07:30|16386.7|16385.7|16384.8|16383.8|16387.3|16386.3|16384.6|16383.6|40
1640977660000|2021-12-31 19:07:40|16385|16384|16383.1|16382.1|16386.3|16385.3|16382.6|16381.6|46
1640977670000|2021-12-31 19:07:50|16383.3|16382.3|16378.1|16377.1|16383.7|16382.7|16377.8|16376.8|157
1640977680000|2021-12-31 19:08:00|16378|16377|16378.7|16377.7|16378.7|16377.7|16374.7|16373.7|326
1640977690000|2021-12-31 19:08:10|16378.8|16377.8|16375.7|16374.7|16379|16378|16374.7|16373.7|177
1640977700000|2021-12-31 19:08:20|16375.3|16374.3|16374.8|16373.8|16376.6|16375.6|16374|16373|109
1640977710000|2021-12-31 19:08:30|16374.6|16373.6|16373.8|16372.8|16375.6|16374.6|16373.8|16372.8|60
1640977720000|2021-12-31 19:08:40|16373.6|16372.6|16372.8|16371.8|16374.6|16373.6|16372.8|16371.8|95
1640977730000|2021-12-31 19:08:50|16372.3|16371.3|16375.3|16374.3|16375.3|16374.3|16372.3|16371.3|59
1640977740000|2021-12-31 19:09:00|16374.3|16373.3|16375.1|16374.1|16377|16376|16374.3|16373.3|88
1640977750000|2021-12-31 19:09:10|16375|16374|16375.1|16374.1|16375.3|16374.3|16373.8|16372.8|68
1640977760000|2021-12-31 19:09:20|16374.6|16373.6|16375.6|16374.6|16376.1|16375.1|16374.6|16373.6|51
1640977770000|2021-12-31 19:09:30|16375.3|16374.3|16375.1|16374.1|16375.8|16374.8|16374.6|16373.6|23
1640977780000|2021-12-31 19:09:40|16375|16374|16376.8|16375.8|16377.8|16376.8|16374.8|16373.8|30
1640977790000|2021-12-31 19:09:50|16377.1|16376.1|16374.8|16373.8|16377.3|16376.3|16374.5|16373.5|31
1640977800000|2021-12-31 19:10:00|16375.3|16374.3|16375.1|16374.1|16375.3|16374.3|16374.1|16373.1|59
1640977810000|2021-12-31 19:10:10|16375.3|16374.3|16375.8|16374.8|16377.1|16376.1|16374.5|16373.5|48
1640977820000|2021-12-31 19:10:20|16376|16375|16376.3|16375.3|16377.1|16376.1|16375.7|16374.7|23
1640977830000|2021-12-31 19:10:30|16376.6|16375.6|16375.6|16374.6|16377.8|16376.8|16375.1|16374.1|29
1640977840000|2021-12-31 19:10:40|16375.5|16374.5|16376.3|16375.3|16376.6|16375.6|16375.3|16374.3|19
1640977850000|2021-12-31 19:10:50|16376.1|16375.1|16377.2|16376.2|16377.8|16376.8|16376.1|16375.1|20
1640977860000|2021-12-31 19:11:00|16377.3|16376.3|16376.8|16375.8|16378.8|16377.8|16376.8|16375.8|106
1640977870000|2021-12-31 19:11:10|16377|16376|16376|16375|16377.3|16376.3|16375.5|16374.5|51
1640977880000|2021-12-31 19:11:20|16375.6|16374.6|16377.1|16376.1|16377.1|16376.1|16375.2|16374.2|65
1640977890000|2021-12-31 19:11:30|16376.8|16375.8|16377.1|16376.1|16377.3|16376.3|16376.3|16375.3|19
1640977900000|2021-12-31 19:11:40|16377.2|16376.2|16375.5|16374.5|16377.6|16376.6|16375.3|16374.3|30
1640977910000|2021-12-31 19:11:50|16375.6|16374.6|16374.3|16373.3|16375.8|16374.8|16373.6|16372.6|74
1640977920000|2021-12-31 19:12:00|16374.2|16373.2|16373.8|16372.8|16375.5|16374.5|16373.2|16372.2|55
1640977930000|2021-12-31 19:12:10|16373.6|16372.6|16375.3|16374.3|16375.6|16374.6|16372.8|16371.8|42
1640977940000|2021-12-31 19:12:20|16375.6|16374.6|16377.6|16376.6|16378.7|16377.7|16375.6|16374.6|83
1640977950000|2021-12-31 19:12:30|16377.5|16376.5|16377.1|16376.1|16377.8|16376.8|16376.6|16375.6|19
1640977960000|2021-12-31 19:12:40|16376.6|16375.6|16377.1|16376.1|16377.6|16376.6|16376.1|16375.1|24
1640977970000|2021-12-31 19:12:50|16376.8|16375.8|16376.8|16375.8|16377.5|16376.5|16376.5|16375.5|28
1640977980000|2021-12-31 19:13:00|16376.6|16375.6|16376.8|16375.8|16377.6|16376.6|16375.8|16374.8|55
1640977990000|2021-12-31 19:13:10|16376.7|16375.7|16375.8|16374.8|16376.8|16375.8|16375.6|16374.6|16
1640978000000|2021-12-31 19:13:20|16376.3|16375.3|16377.3|16376.3|16377.5|16376.5|16376.3|16375.3|27
1640978010000|2021-12-31 19:13:30|16377.6|16376.6|16376.1|16375.1|16377.6|16376.6|16375.6|16374.6|51
1640978020000|2021-12-31 19:13:40|16376|16375|16376.1|16375.1|16376.7|16375.7|16375.2|16374.2|31
1640978030000|2021-12-31 19:13:50|16376|16375|16374.5|16373.5|16376.1|16375.1|16373.8|16372.8|32
1640978040000|2021-12-31 19:14:00|16374.3|16373.3|16372.8|16371.8|16374.6|16373.6|16372.3|16371.3|73
1640978050000|2021-12-31 19:14:10|16373.1|16372.1|16372.2|16371.2|16373.3|16372.3|16371.5|16370.5|78
1640978060000|2021-12-31 19:14:20|16372.3|16371.3|16372.3|16371.3|16373.7|16372.7|16371.8|16370.8|56
1640978070000|2021-12-31 19:14:30|16372.1|16371.1|16374.1|16373.1|16374.3|16373.3|16371.5|16370.5|105
1640978080000|2021-12-31 19:14:40|16374.3|16373.3|16375.6|16374.6|16376.7|16375.7|16374.3|16373.3|91
1640978090000|2021-12-31 19:14:50|16375.1|16374.1|16376.1|16375.1|16376.1|16375.1|16374.8|16373.8|30
1640978100000|2021-12-31 19:15:00|16375.1|16374.1|16375.8|16374.8|16376.6|16375.6|16374.6|16373.6|93
1640978110000|2021-12-31 19:15:10|16376|16375|16375.8|16374.8|16376.8|16375.8|16375.1|16374.1|51
1640978120000|2021-12-31 19:15:20|16376|16375|16375.1|16374.1|16376.1|16375.1|16374.6|16373.6|40
1640978130000|2021-12-31 19:15:30|16375|16374|16374.8|16373.8|16375.1|16374.1|16373.7|16372.7|46
1640978140000|2021-12-31 19:15:40|16374.6|16373.6|16371.1|16370.1|16375.7|16374.7|16371.1|16370.1|93
1640978150000|2021-12-31 19:15:50|16371.5|16370.5|16370.1|16369.1|16371.6|16370.6|16369.7|16368.7|174
1640978160000|2021-12-31 19:16:00|16370.8|16369.8|16369.5|16368.5|16371.8|16370.8|16369.5|16368.5|71
1640978170000|2021-12-31 19:16:10|16369.6|16368.6|16372.8|16371.8|16372.8|16371.8|16369.6|16368.6|53
1640978180000|2021-12-31 19:16:20|16372|16371|16372|16371|16373.3|16372.3|16371.6|16370.6|43
1640978190000|2021-12-31 19:16:30|16372.3|16371.3|16371.6|16370.6|16373|16372|16371|16370|48
1640978200000|2021-12-31 19:16:40|16371.5|16370.5|16370.8|16369.8|16371.8|16370.8|16370.7|16369.7|13
1640978210000|2021-12-31 19:16:50|16370.7|16369.7|16366.6|16365.6|16371.1|16370.1|16366.5|16365.5|172
1640978220000|2021-12-31 19:17:00|16366.7|16365.7|16368.8|16367.8|16370.1|16369.1|16364.8|16363.8|243
1640978230000|2021-12-31 19:17:10|16368.6|16367.6|16370.8|16369.8|16371.6|16370.6|16368.2|16367.2|79
1640978240000|2021-12-31 19:17:20|16370.7|16369.7|16369.2|16368.2|16370.8|16369.8|16368.6|16367.6|58
1640978250000|2021-12-31 19:17:30|16369.1|16368.1|16369.1|16368.1|16369.8|16368.8|16368.8|16367.8|37
1640978260000|2021-12-31 19:17:40|16369.2|16368.2|16368.6|16367.6|16370.3|16369.3|16368.2|16367.2|66
1640978270000|2021-12-31 19:17:50|16368.7|16367.7|16366.8|16365.8|16369|16368|16365.3|16364.3|79
1640978280000|2021-12-31 19:18:00|16367|16366|16367.3|16366.3|16367.6|16366.6|16366.1|16365.1|78
1640978290000|2021-12-31 19:18:10|16367.5|16366.5|16365.6|16364.6|16368.1|16367.1|16365.3|16364.3|57
1640978300000|2021-12-31 19:18:20|16366.1|16365.1|16366.3|16365.3|16366.6|16365.6|16363.3|16362.3|158
1640978310000|2021-12-31 19:18:30|16366.6|16365.6|16365.7|16364.7|16368.1|16367.1|16365.7|16364.7|78
1640978320000|2021-12-31 19:18:40|16365.8|16364.8|16365.3|16364.3|16366.6|16365.6|16365.2|16364.2|14
1640978330000|2021-12-31 19:18:50|16365.6|16364.6|16367.1|16366.1|16367.6|16366.6|16365.6|16364.6|67
1640978340000|2021-12-31 19:19:00|16367|16366|16366.1|16365.1|16367|16366|16366|16365|71
1640978350000|2021-12-31 19:19:10|16366.2|16365.2|16363.1|16362.1|16366.5|16365.5|16363.1|16362.1|91
1640978360000|2021-12-31 19:19:20|16363.2|16362.2|16363.6|16362.6|16364.3|16363.3|16363.1|16362.1|54
1640978370000|2021-12-31 19:19:30|16363.5|16362.5|16365.1|16364.1|16365.6|16364.6|16363.5|16362.5|32
1640978380000|2021-12-31 19:19:40|16365.2|16364.2|16367.3|16366.3|16367.8|16366.8|16364.5|16363.5|68
1640978390000|2021-12-31 19:19:50|16367.6|16366.6|16366.8|16365.8|16367.6|16366.6|16365.8|16364.8|47
1640978400000|2021-12-31 19:20:00|16366.1|16365.1|16364.3|16363.3|16366.1|16365.1|16363.8|16362.8|67
1640978410000|2021-12-31 19:20:10|16364.5|16363.5|16364.7|16363.7|16365.8|16364.8|16364.3|16363.3|54
1640978420000|2021-12-31 19:20:20|16364.6|16363.6|16365.6|16364.6|16366.1|16365.1|16364.6|16363.6|64
1640978430000|2021-12-31 19:20:30|16365.3|16364.3|16366.8|16365.8|16367.3|16366.3|16365.3|16364.3|67
1640978440000|2021-12-31 19:20:40|16367|16366|16368.1|16367.1|16369.5|16368.5|16367|16366|113
1640978450000|2021-12-31 19:20:50|16368.3|16367.3|16368.6|16367.6|16369.6|16368.6|16368.3|16367.3|42
1640978460000|2021-12-31 19:21:00|16368.7|16367.7|16367.5|16366.5|16368.8|16367.8|16367|16366|72
1640978470000|2021-12-31 19:21:10|16367.6|16366.6|16367.1|16366.1|16368.3|16367.3|16366.7|16365.7|58
1640978480000|2021-12-31 19:21:20|16367.2|16366.2|16370|16369|16370|16369|16367|16366|156
1640978490000|2021-12-31 19:21:30|16369.7|16368.7|16369.3|16368.3|16370.6|16369.6|16369.3|16368.3|55
1640978500000|2021-12-31 19:21:40|16369.6|16368.6|16369.6|16368.6|16369.8|16368.8|16369|16368|54
1640978510000|2021-12-31 19:21:50|16369.5|16368.5|16368.5|16367.5|16370|16369|16368.2|16367.2|51
1640978520000|2021-12-31 19:22:00|16368.6|16367.6|16369.8|16368.8|16370.1|16369.1|16367.7|16366.7|67
1640978530000|2021-12-31 19:22:10|16370|16369|16369.7|16368.7|16370.1|16369.1|16369.1|16368.1|56
1640978540000|2021-12-31 19:22:20|16369.6|16368.6|16369.3|16368.3|16370.3|16369.3|16369.3|16368.3|18
1640978550000|2021-12-31 19:22:30|16369.5|16368.5|16368.5|16367.5|16369.6|16368.6|16367.8|16366.8|40
1640978560000|2021-12-31 19:22:40|16368.8|16367.8|16368.3|16367.3|16369.6|16368.6|16367.8|16366.8|23
1640978570000|2021-12-31 19:22:50|16368.2|16367.2|16368.3|16367.3|16368.8|16367.8|16367.3|16366.3|28
1640978580000|2021-12-31 19:23:00|16368.2|16367.2|16365.6|16364.6|16369|16368|16365.3|16364.3|63
1640978590000|2021-12-31 19:23:10|16365.7|16364.7|16365.8|16364.8|16366.3|16365.3|16365.3|16364.3|38
1640978600000|2021-12-31 19:23:20|16365.7|16364.7|16366.3|16365.3|16366.6|16365.6|16365.6|16364.6|45
1640978610000|2021-12-31 19:23:30|16366.2|16365.2|16363.8|16362.8|16366.8|16365.8|16363.6|16362.6|96
1640978620000|2021-12-31 19:23:40|16364|16363|16364.2|16363.2|16364.8|16363.8|16362.8|16361.8|104
1640978630000|2021-12-31 19:23:50|16364.1|16363.1|16362.8|16361.8|16364.8|16363.8|16362.6|16361.6|50
1640978640000|2021-12-31 19:24:00|16363.2|16362.2|16364.1|16363.1|16366.3|16365.3|16363.2|16362.2|72
1640978650000|2021-12-31 19:24:10|16364.2|16363.2|16364|16363|16365.3|16364.3|16363.7|16362.7|39
1640978660000|2021-12-31 19:24:20|16363.8|16362.8|16364.3|16363.3|16365.6|16364.6|16363.8|16362.8|26
1640978670000|2021-12-31 19:24:30|16364.5|16363.5|16363.6|16362.6|16365.6|16364.6|16363.5|16362.5|26
1640978680000|2021-12-31 19:24:40|16363.7|16362.7|16363.6|16362.6|16364.7|16363.7|16363.3|16362.3|23
1640978690000|2021-12-31 19:24:50|16363.7|16362.7|16363.7|16362.7|16363.8|16362.8|16363.1|16362.1|39
1640978700000|2021-12-31 19:25:00|16363.8|16362.8|16363|16362|16365.1|16364.1|16362.7|16361.7|32
1640978710000|2021-12-31 19:25:10|16362.5|16361.5|16364.6|16363.6|16365|16364|16362.2|16361.2|64
1640978720000|2021-12-31 19:25:20|16364.8|16363.8|16363.1|16362.1|16365.1|16364.1|16362.7|16361.7|34
1640978730000|2021-12-31 19:25:30|16362.6|16361.6|16364.6|16363.6|16365.5|16364.5|16362.3|16361.3|47
1640978740000|2021-12-31 19:25:40|16364.5|16363.5|16367.1|16366.1|16367.7|16366.7|16364.5|16363.5|65
1640978750000|2021-12-31 19:25:50|16367|16366|16366.6|16365.6|16367.6|16366.6|16366.6|16365.6|36
1640978760000|2021-12-31 19:26:00|16366.7|16365.7|16366.3|16365.3|16367.1|16366.1|16366|16365|29
1640978770000|2021-12-31 19:26:10|16366.2|16365.2|16365.3|16364.3|16366.2|16365.2|16364.3|16363.3|46
1640978780000|2021-12-31 19:26:20|16365.2|16364.2|16365.1|16364.1|16365.3|16364.3|16364.3|16363.3|31
1640978790000|2021-12-31 19:26:30|16365|16364|16363.7|16362.7|16365.5|16364.5|16363.6|16362.6|42
1640978800000|2021-12-31 19:26:40|16363.8|16362.8|16363.6|16362.6|16364.1|16363.1|16363.1|16362.1|63
1640978810000|2021-12-31 19:26:50|16363.5|16362.5|16364.6|16363.6|16365.6|16364.6|16363.3|16362.3|52
1640978820000|2021-12-31 19:27:00|16364.5|16363.5|16363.8|16362.8|16364.8|16363.8|16363.8|16362.8|28
1640978830000|2021-12-31 19:27:10|16364|16363|16364.3|16363.3|16364.8|16363.8|16363|16362|48
1640978840000|2021-12-31 19:27:20|16364.2|16363.2|16364.8|16363.8|16365.3|16364.3|16364.1|16363.1|28
1640978850000|2021-12-31 19:27:30|16364.7|16363.7|16365.3|16364.3|16365.8|16364.8|16364.1|16363.1|42
1640978860000|2021-12-31 19:27:40|16365.7|16364.7|16366.6|16365.6|16367.1|16366.1|16365.6|16364.6|41
1640978870000|2021-12-31 19:27:50|16366.5|16365.5|16365.1|16364.1|16366.6|16365.6|16364.3|16363.3|28
1640978880000|2021-12-31 19:28:00|16364.8|16363.8|16365.3|16364.3|16366.5|16365.5|16363.6|16362.6|78
1640978890000|2021-12-31 19:28:10|16365.2|16364.2|16366.3|16365.3|16366.5|16365.5|16365.1|16364.1|42
1640978900000|2021-12-31 19:28:20|16366.5|16365.5|16367.5|16366.5|16367.6|16366.6|16365.8|16364.8|105
1640978910000|2021-12-31 19:28:30|16368.1|16367.1|16369.7|16368.7|16369.8|16368.8|16368.1|16367.1|142
1640978920000|2021-12-31 19:28:40|16369.8|16368.8|16369.1|16368.1|16370.2|16369.2|16368.8|16367.8|87
1640978930000|2021-12-31 19:28:50|16369.2|16368.2|16369.2|16368.2|16370.3|16369.3|16368.8|16367.8|32
1640978940000|2021-12-31 19:29:00|16369.3|16368.3|16372.1|16371.1|16372.1|16371.1|16369.1|16368.1|126
1640978950000|2021-12-31 19:29:10|16372.2|16371.2|16367.8|16366.8|16372.3|16371.3|16367.7|16366.7|52
1640978960000|2021-12-31 19:29:20|16367.7|16366.7|16368.8|16367.8|16369.2|16368.2|16367.5|16366.5|31
1640978970000|2021-12-31 19:29:30|16368.7|16367.7|16369.8|16368.8|16370|16369|16368.3|16367.3|14
1640978980000|2021-12-31 19:29:40|16369.7|16368.7|16369.6|16368.6|16369.8|16368.8|16369.1|16368.1|28
1640978990000|2021-12-31 19:29:50|16369.7|16368.7|16370.1|16369.1|16370.1|16369.1|16369.1|16368.1|17
1640979000000|2021-12-31 19:30:00|16369.1|16368.1|16369.8|16368.8|16369.8|16368.8|16368.2|16367.2|54
1640979010000|2021-12-31 19:30:10|16370|16369|16374.3|16373.3|16374.3|16373.3|16370|16369|107
1640979020000|2021-12-31 19:30:20|16374|16373|16377.3|16376.3|16380.5|16379.5|16374|16373|388
1640979030000|2021-12-31 19:30:30|16377.2|16376.2|16379.3|16378.3|16379.3|16378.3|16376.6|16375.6|152
1640979040000|2021-12-31 19:30:40|16379.5|16378.5|16376.6|16375.6|16379.6|16378.6|16376.6|16375.6|122
1640979050000|2021-12-31 19:30:50|16376.3|16375.3|16378.6|16377.6|16378.8|16377.8|16376.1|16375.1|135
1640979060000|2021-12-31 19:31:00|16378.8|16377.8|16380.7|16379.7|16380.8|16379.8|16378.3|16377.3|131
1640979070000|2021-12-31 19:31:10|16381|16380|16379.6|16378.6|16381.7|16380.7|16379.6|16378.6|109
1640979080000|2021-12-31 19:31:20|16379.7|16378.7|16379.6|16378.6|16380|16379|16378.3|16377.3|41
1640979090000|2021-12-31 19:31:30|16379.7|16378.7|16381.3|16380.3|16381.3|16380.3|16379.6|16378.6|65
1640979100000|2021-12-31 19:31:40|16381.2|16380.2|16382.6|16381.6|16382.8|16381.8|16381.1|16380.1|85
1640979110000|2021-12-31 19:31:50|16382.7|16381.7|16381|16380|16382.8|16381.8|16380.6|16379.6|56
1640979120000|2021-12-31 19:32:00|16380.3|16379.3|16379.7|16378.7|16381|16380|16379.6|16378.6|70
1640979130000|2021-12-31 19:32:10|16379.8|16378.8|16380.7|16379.7|16381.3|16380.3|16379.6|16378.6|44
1640979140000|2021-12-31 19:32:20|16380.6|16379.6|16379.7|16378.7|16381.8|16380.8|16379.6|16378.6|55
1640979150000|2021-12-31 19:32:30|16379.8|16378.8|16380|16379|16381.1|16380.1|16379.6|16378.6|33
1640979160000|2021-12-31 19:32:40|16380.1|16379.1|16380.2|16379.2|16381|16380|16379.8|16378.8|19
1640979170000|2021-12-31 19:32:50|16379.8|16378.8|16379.5|16378.5|16380.3|16379.3|16379.3|16378.3|52
1640979180000|2021-12-31 19:33:00|16379.8|16378.8|16381.6|16380.6|16383.8|16382.8|16379.8|16378.8|111
1640979190000|2021-12-31 19:33:10|16381.8|16380.8|16382.1|16381.1|16382.5|16381.5|16381.6|16380.6|30
1640979200000|2021-12-31 19:33:20|16382.2|16381.2|16382.7|16381.7|16383.1|16382.1|16381.3|16380.3|46
1640979210000|2021-12-31 19:33:30|16382.8|16381.8|16381.8|16380.8|16383.5|16382.5|16381.6|16380.6|46
1640979220000|2021-12-31 19:33:40|16382.1|16381.1|16382.1|16381.1|16382.5|16381.5|16381.2|16380.2|62
1640979230000|2021-12-31 19:33:50|16382|16381|16382.6|16381.6|16383.2|16382.2|16381.6|16380.6|41
1640979240000|2021-12-31 19:34:00|16382.1|16381.1|16380.7|16379.7|16382.1|16381.1|16380.7|16379.7|49
1640979250000|2021-12-31 19:34:10|16380.3|16379.3|16379.3|16378.3|16381.1|16380.1|16378.3|16377.3|119
1640979260000|2021-12-31 19:34:20|16379.5|16378.5|16378.3|16377.3|16379.8|16378.8|16377.5|16376.5|53
1640979270000|2021-12-31 19:34:30|16378.5|16377.5|16378.8|16377.8|16379.1|16378.1|16378.5|16377.5|17
1640979280000|2021-12-31 19:34:40|16378.7|16377.7|16380.3|16379.3|16380.6|16379.6|16378.7|16377.7|48
1640979290000|2021-12-31 19:34:50|16380.5|16379.5|16379.2|16378.2|16380.7|16379.7|16378.8|16377.8|33
1640979300000|2021-12-31 19:35:00|16379.3|16378.3|16379.6|16378.6|16380.5|16379.5|16378.7|16377.7|55
1640979310000|2021-12-31 19:35:10|16379.3|16378.3|16379.2|16378.2|16380.3|16379.3|16378.6|16377.6|36
1640979320000|2021-12-31 19:35:20|16379.1|16378.1|16380.8|16379.8|16380.8|16379.8|16378.8|16377.8|28
1640979330000|2021-12-31 19:35:30|16380.7|16379.7|16379.3|16378.3|16380.8|16379.8|16379|16378|25
1640979340000|2021-12-31 19:35:40|16379.5|16378.5|16379.1|16378.1|16379.8|16378.8|16378.6|16377.6|29
1640979350000|2021-12-31 19:35:50|16379|16378|16376.8|16375.8|16379.2|16378.2|16376.1|16375.1|97
1640979360000|2021-12-31 19:36:00|16376.7|16375.7|16376.5|16375.5|16377|16376|16375.8|16374.8|47
1640979370000|2021-12-31 19:36:10|16376.3|16375.3|16376.7|16375.7|16377.8|16376.8|16376|16375|57
1640979380000|2021-12-31 19:36:20|16376.6|16375.6|16376|16375|16376.8|16375.8|16375.6|16374.6|41
1640979390000|2021-12-31 19:36:30|16376.1|16375.1|16373.6|16372.6|16376.1|16375.1|16372.3|16371.3|116
1640979400000|2021-12-31 19:36:40|16373.5|16372.5|16375|16374|16375.3|16374.3|16373.2|16372.2|51
1640979410000|2021-12-31 19:36:50|16375.1|16374.1|16375.3|16374.3|16375.6|16374.6|16374.5|16373.5|27
1640979420000|2021-12-31 19:37:00|16375.1|16374.1|16376.3|16375.3|16376.3|16375.3|16374.3|16373.3|48
1640979430000|2021-12-31 19:37:10|16376.5|16375.5|16374.6|16373.6|16376.5|16375.5|16374.2|16373.2|36
1640979440000|2021-12-31 19:37:20|16374.7|16373.7|16375.5|16374.5|16376.8|16375.8|16374.6|16373.6|59
1640979450000|2021-12-31 19:37:30|16375.3|16374.3|16376.1|16375.1|16377|16376|16375.2|16374.2|40
1640979460000|2021-12-31 19:37:40|16376.3|16375.3|16377|16376|16377.1|16376.1|16375.3|16374.3|45
1640979470000|2021-12-31 19:37:50|16377.1|16376.1|16376.1|16375.1|16378.2|16377.2|16376.1|16375.1|73
1640979480000|2021-12-31 19:38:00|16377.1|16376.1|16374.3|16373.3|16377.2|16376.2|16374.3|16373.3|89
1640979490000|2021-12-31 19:38:10|16374.6|16373.6|16374.1|16373.1|16375.2|16374.2|16374.1|16373.1|51
1640979500000|2021-12-31 19:38:20|16374.2|16373.2|16374.8|16373.8|16375.1|16374.1|16374.2|16373.2|19
1640979510000|2021-12-31 19:38:30|16375.1|16374.1|16375.3|16374.3|16376|16375|16374.1|16373.1|61
1640979520000|2021-12-31 19:38:40|16375.5|16374.5|16375.2|16374.2|16375.8|16374.8|16374.8|16373.8|42
1640979530000|2021-12-31 19:38:50|16375.3|16374.3|16376|16375|16377|16376|16375.1|16374.1|54
1640979540000|2021-12-31 19:39:00|16376.1|16375.1|16376.7|16375.7|16376.7|16375.7|16376|16375|24
1640979550000|2021-12-31 19:39:10|16376.6|16375.6|16380.7|16379.7|16381.1|16380.1|16376.6|16375.6|112
1640979560000|2021-12-31 19:39:20|16380.8|16379.8|16378.2|16377.2|16380.8|16379.8|16377.7|16376.7|54
1640979570000|2021-12-31 19:39:30|16378.5|16377.5|16378.6|16377.6|16379.1|16378.1|16378.5|16377.5|100
1640979580000|2021-12-31 19:39:40|16378.7|16377.7|16378.8|16377.8|16379.6|16378.6|16378.3|16377.3|51
1640979590000|2021-12-31 19:39:50|16379.1|16378.1|16380.3|16379.3|16380.6|16379.6|16379.1|16378.1|33
1640979600000|2021-12-31 19:40:00|16380.5|16379.5|16378.8|16377.8|16380.5|16379.5|16378.2|16377.2|112
1640979610000|2021-12-31 19:40:10|16379|16378|16381.1|16380.1|16381.6|16380.6|16378.8|16377.8|75
1640979620000|2021-12-31 19:40:20|16381.2|16380.2|16379.1|16378.1|16381.2|16380.2|16378.2|16377.2|66
1640979630000|2021-12-31 19:40:30|16378.8|16377.8|16377.6|16376.6|16379.1|16378.1|16377.1|16376.1|35
1640979640000|2021-12-31 19:40:40|16377.7|16376.7|16378.3|16377.3|16378.5|16377.5|16377.3|16376.3|20
1640979650000|2021-12-31 19:40:50|16378.5|16377.5|16377.3|16376.3|16378.6|16377.6|16376.7|16375.7|46
1640979660000|2021-12-31 19:41:00|16377.2|16376.2|16379.6|16378.6|16379.6|16378.6|16377.2|16376.2|43
1640979670000|2021-12-31 19:41:10|16379.7|16378.7|16381|16380|16383.6|16382.6|16379.7|16378.7|119
1640979680000|2021-12-31 19:41:20|16380.8|16379.8|16381.8|16380.8|16382.6|16381.6|16380.6|16379.6|33
1640979690000|2021-12-31 19:41:30|16382|16381|16381.7|16380.7|16383.2|16382.2|16381.3|16380.3|56
1640979700000|2021-12-31 19:41:40|16381.8|16380.8|16382.1|16381.1|16382.6|16381.6|16381.3|16380.3|18
1640979710000|2021-12-31 19:41:50|16382.2|16381.2|16383.2|16382.2|16383.3|16382.3|16381.7|16380.7|22
1640979720000|2021-12-31 19:42:00|16382.7|16381.7|16385.3|16384.3|16385.5|16384.5|16382.6|16381.6|124
1640979730000|2021-12-31 19:42:10|16385.5|16384.5|16385.1|16384.1|16386|16385|16384.6|16383.6|65
1640979740000|2021-12-31 19:42:20|16385|16384|16384.7|16383.7|16385|16384|16383.3|16382.3|43
1640979750000|2021-12-31 19:42:30|16384.6|16383.6|16383.8|16382.8|16385.3|16384.3|16383.8|16382.8|41
1640979760000|2021-12-31 19:42:40|16384|16383|16383.3|16382.3|16384.7|16383.7|16382.8|16381.8|60
1640979770000|2021-12-31 19:42:50|16383.5|16382.5|16383.1|16382.1|16384.1|16383.1|16383.1|16382.1|54
1640979780000|2021-12-31 19:43:00|16383.5|16382.5|16383.6|16382.6|16384.2|16383.2|16382.6|16381.6|66
1640979790000|2021-12-31 19:43:10|16383.5|16382.5|16383.6|16382.6|16384.5|16383.5|16383.3|16382.3|25
1640979800000|2021-12-31 19:43:20|16383.7|16382.7|16384.6|16383.6|16384.6|16383.6|16382.7|16381.7|54
1640979810000|2021-12-31 19:43:30|16385.1|16384.1|16385.3|16384.3|16385.3|16384.3|16383.8|16382.8|35
1640979820000|2021-12-31 19:43:40|16385.2|16384.2|16384.7|16383.7|16385.8|16384.8|16384.2|16383.2|44
1640979830000|2021-12-31 19:43:50|16385.1|16384.1|16385.5|16384.5|16385.5|16384.5|16384.7|16383.7|24
1640979840000|2021-12-31 19:44:00|16384.8|16383.8|16384.6|16383.6|16385|16384|16384.2|16383.2|56
1640979850000|2021-12-31 19:44:10|16384.5|16383.5|16385.3|16384.3|16386|16385|16384.3|16383.3|25
1640979860000|2021-12-31 19:44:20|16385.5|16384.5|16385.7|16384.7|16385.8|16384.8|16384.3|16383.3|19
1640979870000|2021-12-31 19:44:30|16385.6|16384.6|16385.5|16384.5|16385.8|16384.8|16384.6|16383.6|28
1640979880000|2021-12-31 19:44:40|16385.3|16384.3|16384.8|16383.8|16385.6|16384.6|16384.6|16383.6|19
1640979890000|2021-12-31 19:44:50|16384.7|16383.7|16385.1|16384.1|16385.1|16384.1|16384.1|16383.1|38
1640979900000|2021-12-31 19:45:00|16384.7|16383.7|16383.6|16382.6|16385.6|16384.6|16383.6|16382.6|54
1640979910000|2021-12-31 19:45:10|16383.7|16382.7|16382.3|16381.3|16383.7|16382.7|16381.7|16380.7|86
1640979920000|2021-12-31 19:45:20|16382.1|16381.1|16382.5|16381.5|16383.8|16382.8|16382|16381|41
1640979930000|2021-12-31 19:45:30|16382.3|16381.3|16383|16382|16383.6|16382.6|16382.3|16381.3|31
1640979940000|2021-12-31 19:45:40|16383.1|16382.1|16381.7|16380.7|16383.3|16382.3|16381.2|16380.2|48
1640979950000|2021-12-31 19:45:50|16381.8|16380.8|16381.5|16380.5|16381.8|16380.8|16381|16380|26
1640979960000|2021-12-31 19:46:00|16381.6|16380.6|16380.8|16379.8|16382.2|16381.2|16380.3|16379.3|31
1640979970000|2021-12-31 19:46:10|16381|16380|16382.6|16381.6|16384.3|16383.3|16380.8|16379.8|68
1640979980000|2021-12-31 19:46:20|16382.7|16381.7|16382.6|16381.6|16383.3|16382.3|16382.1|16381.1|18
1640979990000|2021-12-31 19:46:30|16382.7|16381.7|16380.7|16379.7|16383|16382|16380.6|16379.6|25
1640980000000|2021-12-31 19:46:40|16380.8|16379.8|16380.8|16379.8|16381.2|16380.2|16380.2|16379.2|54
1640980010000|2021-12-31 19:46:50|16380.7|16379.7|16382.6|16381.6|16382.6|16381.6|16380.7|16379.7|23
1640980020000|2021-12-31 19:47:00|16382.7|16381.7|16383.8|16382.8|16384.7|16383.7|16382.3|16381.3|48
1640980030000|2021-12-31 19:47:10|16384|16383|16383|16382|16384|16383|16382.6|16381.6|23
1640980040000|2021-12-31 19:47:20|16383.1|16382.1|16384.5|16383.5|16385.3|16384.3|16383|16382|42
1640980050000|2021-12-31 19:47:30|16384.7|16383.7|16385.1|16384.1|16385.7|16384.7|16384.6|16383.6|24
1640980060000|2021-12-31 19:47:40|16385|16384|16383.1|16382.1|16385.6|16384.6|16382.8|16381.8|32
1640980070000|2021-12-31 19:47:50|16383.2|16382.2|16383.3|16382.3|16383.5|16382.5|16382.8|16381.8|20
1640980080000|2021-12-31 19:48:00|16383.2|16382.2|16381.3|16380.3|16383.2|16382.2|16380.8|16379.8|64
1640980090000|2021-12-31 19:48:10|16381.5|16380.5|16381.1|16380.1|16381.6|16380.6|16380.1|16379.1|62
1640980100000|2021-12-31 19:48:20|16381.2|16380.2|16378.7|16377.7|16381.3|16380.3|16378.3|16377.3|108
1640980110000|2021-12-31 19:48:30|16378.6|16377.6|16378.8|16377.8|16379.2|16378.2|16378.1|16377.1|123
1640980120000|2021-12-31 19:48:40|16379|16378|16379.7|16378.7|16380.2|16379.2|16378.2|16377.2|83
1640980130000|2021-12-31 19:48:50|16378.8|16377.8|16378.8|16377.8|16379.3|16378.3|16377.7|16376.7|86
1640980140000|2021-12-31 19:49:00|16377.8|16376.8|16375.3|16374.3|16378.3|16377.3|16375|16374|138
1640980150000|2021-12-31 19:49:10|16375.2|16374.2|16375.1|16374.1|16375.7|16374.7|16374.1|16373.1|102
1640980160000|2021-12-31 19:49:20|16375.6|16374.6|16378.6|16377.6|16379|16378|16375.6|16374.6|39
1640980170000|2021-12-31 19:49:30|16378.3|16377.3|16377.3|16376.3|16379|16378|16377|16376|36
1640980180000|2021-12-31 19:49:40|16377.2|16376.2|16377.3|16376.3|16378.1|16377.1|16377.1|16376.1|18
1640980190000|2021-12-31 19:49:50|16377.2|16376.2|16380.2|16379.2|16380.2|16379.2|16376.8|16375.8|41
1640980200000|2021-12-31 19:50:00|16379.6|16378.6|16379.6|16378.6|16381.2|16380.2|16379.2|16378.2|62
1640980210000|2021-12-31 19:50:10|16379.7|16378.7|16379.8|16378.8|16380.8|16379.8|16379.3|16378.3|20
1640980220000|2021-12-31 19:50:20|16380|16379|16380|16379|16380.1|16379.1|16379.5|16378.5|25
1640980230000|2021-12-31 19:50:30|16379.8|16378.8|16379.3|16378.3|16379.8|16378.8|16378.1|16377.1|46
1640980240000|2021-12-31 19:50:40|16379.5|16378.5|16378.8|16377.8|16379.8|16378.8|16378.8|16377.8|26
1640980250000|2021-12-31 19:50:50|16379|16378|16378.8|16377.8|16379.6|16378.6|16378.8|16377.8|19
1640980260000|2021-12-31 19:51:00|16378.6|16377.6|16375.6|16374.6|16378.8|16377.8|16374.5|16373.5|83
1640980270000|2021-12-31 19:51:10|16375.8|16374.8|16375.6|16374.6|16376.3|16375.3|16375.3|16374.3|29
1640980280000|2021-12-31 19:51:20|16375.7|16374.7|16375.3|16374.3|16375.8|16374.8|16375|16374|28
1640980290000|2021-12-31 19:51:30|16375.6|16374.6|16377.6|16376.6|16377.6|16376.6|16375.6|16374.6|68
1640980300000|2021-12-31 19:51:40|16377.7|16376.7|16380.6|16379.6|16381.3|16380.3|16377.5|16376.5|149
1640980310000|2021-12-31 19:51:50|16380.5|16379.5|16380.6|16379.6|16381.6|16380.6|16378.6|16377.6|93
1640980320000|2021-12-31 19:52:00|16380.8|16379.8|16379.1|16378.1|16380.8|16379.8|16378.6|16377.6|54
1640980330000|2021-12-31 19:52:10|16379|16378|16378.3|16377.3|16379.6|16378.6|16377.6|16376.6|23
1640980340000|2021-12-31 19:52:20|16378.5|16377.5|16377.3|16376.3|16378.8|16377.8|16377.2|16376.2|38
1640980350000|2021-12-31 19:52:30|16377.2|16376.2|16377.3|16376.3|16377.6|16376.6|16376.3|16375.3|34
1640980360000|2021-12-31 19:52:40|16377.2|16376.2|16378.3|16377.3|16378.3|16377.3|16376.8|16375.8|13
1640980370000|2021-12-31 19:52:50|16377.3|16376.3|16377.8|16376.8|16377.8|16376.8|16377.1|16376.1|21
1640980380000|2021-12-31 19:53:00|16377.6|16376.6|16379.6|16378.6|16380|16379|16377.3|16376.3|43
1640980390000|2021-12-31 19:53:10|16379.5|16378.5|16378.1|16377.1|16379.7|16378.7|16377.8|16376.8|26
1640980400000|2021-12-31 19:53:20|16378|16377|16377.6|16376.6|16378.5|16377.5|16376.6|16375.6|19
1640980410000|2021-12-31 19:53:30|16377.5|16376.5|16377.3|16376.3|16378.5|16377.5|16377.1|16376.1|33
1640980420000|2021-12-31 19:53:40|16377.2|16376.2|16377.6|16376.6|16377.7|16376.7|16376.6|16375.6|20
1640980430000|2021-12-31 19:53:50|16377.5|16376.5|16376.1|16375.1|16377.8|16376.8|16376.1|16375.1|23
1640980440000|2021-12-31 19:54:00|16376.5|16375.5|16377.3|16376.3|16378|16377|16376.5|16375.5|40
1640980450000|2021-12-31 19:54:10|16377.2|16376.2|16376.6|16375.6|16377.3|16376.3|16376.3|16375.3|29
1640980460000|2021-12-31 19:54:20|16376.5|16375.5|16375.8|16374.8|16376.6|16375.6|16375.1|16374.1|49
1640980470000|2021-12-31 19:54:30|16376|16375|16375.3|16374.3|16376.6|16375.6|16374.5|16373.5|26
1640980480000|2021-12-31 19:54:40|16375.5|16374.5|16375.3|16374.3|16376.1|16375.1|16374.5|16373.5|66
1640980490000|2021-12-31 19:54:50|16375.2|16374.2|16375.6|16374.6|16375.8|16374.8|16374.6|16373.6|29
1640980500000|2021-12-31 19:55:00|16375.3|16374.3|16375.3|16374.3|16376|16375|16374.7|16373.7|47
1640980510000|2021-12-31 19:55:10|16375.2|16374.2|16375.6|16374.6|16377.3|16376.3|16375.2|16374.2|70
1640980520000|2021-12-31 19:55:20|16375.5|16374.5|16375.3|16374.3|16376.1|16375.1|16374.8|16373.8|13
1640980530000|2021-12-31 19:55:30|16375.5|16374.5|16376.3|16375.3|16378.1|16377.1|16375.3|16374.3|43
1640980540000|2021-12-31 19:55:40|16376.5|16375.5|16375.3|16374.3|16376.6|16375.6|16375.2|16374.2|27
1640980550000|2021-12-31 19:55:50|16375.2|16374.2|16372.7|16371.7|16375.3|16374.3|16372.6|16371.6|74
1640980560000|2021-12-31 19:56:00|16372.8|16371.8|16369.6|16368.6|16372.8|16371.8|16369.3|16368.3|128
1640980570000|2021-12-31 19:56:10|16369.5|16368.5|16368.8|16367.8|16369.6|16368.6|16368.6|16367.6|77
1640980580000|2021-12-31 19:56:20|16368.6|16367.6|16366.8|16365.8|16368.6|16367.6|16364.8|16363.8|223
1640980590000|2021-12-31 19:56:30|16366.7|16365.7|16366.6|16365.6|16367.3|16366.3|16364.6|16363.6|104
1640980600000|2021-12-31 19:56:40|16366.5|16365.5|16367.6|16366.6|16367.6|16366.6|16365.6|16364.6|91
1640980610000|2021-12-31 19:56:50|16367.8|16366.8|16366.1|16365.1|16368.8|16367.8|16365.7|16364.7|89
1640980620000|2021-12-31 19:57:00|16366.2|16365.2|16364.7|16363.7|16367.3|16366.3|16364.6|16363.6|127
1640980630000|2021-12-31 19:57:10|16364.8|16363.8|16364.8|16363.8|16365.8|16364.8|16364.3|16363.3|51
1640980640000|2021-12-31 19:57:20|16365|16364|16365.1|16364.1|16365.8|16364.8|16364.8|16363.8|59
1640980650000|2021-12-31 19:57:30|16364.5|16363.5|16364.3|16363.3|16365.2|16364.2|16363.6|16362.6|108
1640980660000|2021-12-31 19:57:40|16364.5|16363.5|16365.8|16364.8|16366.8|16365.8|16364.5|16363.5|64
1640980670000|2021-12-31 19:57:50|16365.6|16364.6|16365.8|16364.8|16366.8|16365.8|16365.3|16364.3|43
1640980680000|2021-12-31 19:58:00|16366|16365|16365.6|16364.6|16366.3|16365.3|16365.3|16364.3|27
1640980690000|2021-12-31 19:58:10|16365.7|16364.7|16364.1|16363.1|16365.8|16364.8|16363.7|16362.7|46
1640980700000|2021-12-31 19:58:20|16364.2|16363.2|16364.1|16363.1|16364.7|16363.7|16363.6|16362.6|53
1640980710000|2021-12-31 19:58:30|16364|16363|16364.8|16363.8|16365.8|16364.8|16363.2|16362.2|72
1640980720000|2021-12-31 19:58:40|16364.6|16363.6|16364.6|16363.6|16365.5|16364.5|16364.3|16363.3|27
1640980730000|2021-12-31 19:58:50|16364.7|16363.7|16365.1|16364.1|16365.5|16364.5|16364.6|16363.6|31
1640980740000|2021-12-31 19:59:00|16365.2|16364.2|16365.6|16364.6|16366.8|16365.8|16364.1|16363.1|161
1640980750000|2021-12-31 19:59:10|16365.5|16364.5|16366.7|16365.7|16368|16367|16365.5|16364.5|298
1640980760000|2021-12-31 19:59:20|16366.6|16365.6|16368.1|16367.1|16368.1|16367.1|16366.6|16365.6|44
1640980770000|2021-12-31 19:59:30|16368.2|16367.2|16368.1|16367.1|16370.1|16369.1|16367.5|16366.5|127
1640980780000|2021-12-31 19:59:40|16368.2|16367.2|16368.3|16367.3|16369.6|16368.6|16367.6|16366.6|34
1640980790000|2021-12-31 19:59:50|16368.2|16367.2|16369.8|16368.8|16370.1|16369.1|16368.1|16367.1|66
1640980800000|2021-12-31 20:00:00|16370.6|16369.6|16370.5|16369.5|16371.6|16370.6|16368.3|16367.3|212
1640980810000|2021-12-31 20:00:10|16370.6|16369.6|16372.1|16371.1|16372.7|16371.7|16370.5|16369.5|79
1640980820000|2021-12-31 20:00:20|16372|16371|16379.1|16378.1|16380|16379|16372|16371|390
1640980830000|2021-12-31 20:00:30|16379.5|16378.5|16386.7|16385.7|16387.2|16386.2|16379.3|16378.3|342
1640980840000|2021-12-31 20:00:40|16386.8|16385.8|16386.6|16385.6|16388.2|16387.2|16385.6|16384.6|275
1640980850000|2021-12-31 20:00:50|16386.3|16385.3|16387.1|16386.1|16388.1|16387.1|16385.6|16384.6|124
1640980860000|2021-12-31 20:01:00|16387.2|16386.2|16387.6|16386.6|16388.3|16387.3|16384.3|16383.3|159
1640980870000|2021-12-31 20:01:10|16387.7|16386.7|16384.6|16383.6|16388|16387|16384.2|16383.2|76
1640980880000|2021-12-31 20:01:20|16385.1|16384.1|16387.7|16386.7|16388.7|16387.7|16384.3|16383.3|115
1640980890000|2021-12-31 20:01:30|16387.6|16386.6|16390.2|16389.2|16390.5|16389.5|16387.3|16386.3|151
1640980900000|2021-12-31 20:01:40|16390.3|16389.3|16391.8|16390.8|16394|16393|16390.2|16389.2|419
1640980910000|2021-12-31 20:01:50|16392|16391|16394.8|16393.8|16395.2|16394.2|16391.6|16390.6|150
1640980920000|2021-12-31 20:02:00|16395.1|16394.1|16392.8|16391.8|16395.1|16394.1|16392.1|16391.1|99
1640980930000|2021-12-31 20:02:10|16393|16392|16392.5|16391.5|16393.1|16392.1|16391.6|16390.6|61
1640980940000|2021-12-31 20:02:20|16392.7|16391.7|16391.1|16390.1|16394|16393|16391.1|16390.1|87
1640980950000|2021-12-31 20:02:30|16391|16390|16391.6|16390.6|16391.8|16390.8|16389.7|16388.7|86
1640980960000|2021-12-31 20:02:40|16391.3|16390.3|16393.1|16392.1|16393.5|16392.5|16390.6|16389.6|54
1640980970000|2021-12-31 20:02:50|16392.8|16391.8|16391.1|16390.1|16393.3|16392.3|16390.8|16389.8|51
1640980980000|2021-12-31 20:03:00|16391.3|16390.3|16389.8|16388.8|16392.1|16391.1|16389.6|16388.6|46
1640980990000|2021-12-31 20:03:10|16389.7|16388.7|16388.8|16387.8|16390.1|16389.1|16388.8|16387.8|85
1640981000000|2021-12-31 20:03:20|16389|16388|16386.8|16385.8|16389|16388|16385.1|16384.1|135
1640981010000|2021-12-31 20:03:30|16387|16386|16388|16387|16388|16387|16385.1|16384.1|96
1640981020000|2021-12-31 20:03:40|16387.8|16386.8|16386.8|16385.8|16388|16387|16385.8|16384.8|49
1640981030000|2021-12-31 20:03:50|16386.7|16385.7|16386.1|16385.1|16387.1|16386.1|16385.6|16384.6|31
1640981040000|2021-12-31 20:04:00|16386|16385|16388.2|16387.2|16388.6|16387.6|16385.8|16384.8|74
1640981050000|2021-12-31 20:04:10|16388.3|16387.3|16388.3|16387.3|16389.1|16388.1|16387.6|16386.6|47
1640981060000|2021-12-31 20:04:20|16388|16387|16386.8|16385.8|16388|16387|16385.7|16384.7|59
1640981070000|2021-12-31 20:04:30|16386.7|16385.7|16387.2|16386.2|16388|16387|16386.7|16385.7|64
1640981080000|2021-12-31 20:04:40|16387.3|16386.3|16387.2|16386.2|16388.1|16387.1|16386.1|16385.1|55
1640981090000|2021-12-31 20:04:50|16387.1|16386.1|16384.8|16383.8|16387.6|16386.6|16383.8|16382.8|117
1640981100000|2021-12-31 20:05:00|16384.7|16383.7|16382|16381|16384.8|16383.8|16380.7|16379.7|230
1640981110000|2021-12-31 20:05:10|16382.3|16381.3|16379.2|16378.2|16382.6|16381.6|16377.5|16376.5|116
1640981120000|2021-12-31 20:05:20|16379.6|16378.6|16382.3|16381.3|16383.8|16382.8|16378.8|16377.8|108
1640981130000|2021-12-31 20:05:30|16382.8|16381.8|16383.8|16382.8|16384.1|16383.1|16382.3|16381.3|63
1640981140000|2021-12-31 20:05:40|16384|16383|16383.8|16382.8|16384.6|16383.6|16382.8|16381.8|68
1640981150000|2021-12-31 20:05:50|16384|16383|16381.8|16380.8|16384.1|16383.1|16381.3|16380.3|46
1640981160000|2021-12-31 20:06:00|16381.7|16380.7|16381.6|16380.6|16382.8|16381.8|16381.3|16380.3|52
1640981170000|2021-12-31 20:06:10|16381.7|16380.7|16381.7|16380.7|16382.5|16381.5|16380.6|16379.6|51
1640981180000|2021-12-31 20:06:20|16381.8|16380.8|16382.3|16381.3|16383.1|16382.1|16381.3|16380.3|38
1640981190000|2021-12-31 20:06:30|16382.5|16381.5|16381.1|16380.1|16383|16382|16380.3|16379.3|44
1640981200000|2021-12-31 20:06:40|16381.3|16380.3|16381.3|16380.3|16382.3|16381.3|16381|16380|43
1640981210000|2021-12-31 20:06:50|16381|16380|16381.1|16380.1|16381.8|16380.8|16379.6|16378.6|36
1640981220000|2021-12-31 20:07:00|16381.2|16380.2|16383.3|16382.3|16383.7|16382.7|16381.1|16380.1|78
1640981230000|2021-12-31 20:07:10|16383.6|16382.6|16383.1|16382.1|16384|16383|16382.3|16381.3|48
1640981240000|2021-12-31 20:07:20|16383.2|16382.2|16383.1|16382.1|16383.7|16382.7|16382.3|16381.3|30
1640981250000|2021-12-31 20:07:30|16383.2|16382.2|16382.8|16381.8|16383.3|16382.3|16382.6|16381.6|23
1640981260000|2021-12-31 20:07:40|16382.7|16381.7|16381.6|16380.6|16382.7|16381.7|16380.6|16379.6|69
1640981270000|2021-12-31 20:07:50|16381.7|16380.7|16380.6|16379.6|16381.7|16380.7|16379.6|16378.6|50
1640981280000|2021-12-31 20:08:00|16380.3|16379.3|16379.1|16378.1|16380.8|16379.8|16378.1|16377.1|81
1640981290000|2021-12-31 20:08:10|16379|16378|16381.3|16380.3|16381.3|16380.3|16378.7|16377.7|149
1640981300000|2021-12-31 20:08:20|16381.2|16380.2|16384.8|16383.8|16385.1|16384.1|16380.6|16379.6|98
1640981310000|2021-12-31 20:08:30|16384.6|16383.6|16382.6|16381.6|16385.3|16384.3|16382.6|16381.6|60
1640981320000|2021-12-31 20:08:40|16382.5|16381.5|16384.3|16383.3|16384.5|16383.5|16382.1|16381.1|32
1640981330000|2021-12-31 20:08:50|16384.5|16383.5|16383.7|16382.7|16384.6|16383.6|16383|16382|41
1640981340000|2021-12-31 20:09:00|16383.6|16382.6|16384.6|16383.6|16385.1|16384.1|16383.3|16382.3|39
1640981350000|2021-12-31 20:09:10|16384.8|16383.8|16384.2|16383.2|16385.1|16384.1|16383.8|16382.8|51
1640981360000|2021-12-31 20:09:20|16384.1|16383.1|16386.8|16385.8|16387.6|16386.6|16384.1|16383.1|119
1640981370000|2021-12-31 20:09:30|16386.2|16385.2|16383.5|16382.5|16386.2|16385.2|16383.2|16382.2|136
1640981380000|2021-12-31 20:09:40|16383.3|16382.3|16381.2|16380.2|16383.6|16382.6|16380.6|16379.6|76
1640981390000|2021-12-31 20:09:50|16381.1|16380.1|16382.6|16381.6|16382.8|16381.8|16380.8|16379.8|36
1640981400000|2021-12-31 20:10:00|16383.3|16382.3|16381.1|16380.1|16383.3|16382.3|16381|16380|62
1640981410000|2021-12-31 20:10:10|16381|16380|16382.1|16381.1|16382.3|16381.3|16380.8|16379.8|25
1640981420000|2021-12-31 20:10:20|16382|16381|16381.1|16380.1|16383.2|16382.2|16381.1|16380.1|64
1640981430000|2021-12-31 20:10:30|16381|16380|16384.1|16383.1|16384.3|16383.3|16381|16380|46
1640981440000|2021-12-31 20:10:40|16384.2|16383.2|16382.6|16381.6|16384.6|16383.6|16382|16381|54
1640981450000|2021-12-31 20:10:50|16382.7|16381.7|16381.8|16380.8|16383.6|16382.6|16381.3|16380.3|58
1640981460000|2021-12-31 20:11:00|16381.6|16380.6|16382|16381|16382.1|16381.1|16381.3|16380.3|46
1640981470000|2021-12-31 20:11:10|16382.1|16381.1|16381.7|16380.7|16382.7|16381.7|16380.3|16379.3|49
1640981480000|2021-12-31 20:11:20|16381.8|16380.8|16382.6|16381.6|16382.6|16381.6|16381.5|16380.5|21
1640981490000|2021-12-31 20:11:30|16382.7|16381.7|16383.3|16382.3|16383.5|16382.5|16381.8|16380.8|34
1640981500000|2021-12-31 20:11:40|16383.5|16382.5|16384.3|16383.3|16385.1|16384.1|16382.6|16381.6|73
1640981510000|2021-12-31 20:11:50|16384.8|16383.8|16383.1|16382.1|16385.1|16384.1|16382.1|16381.1|78
1640981520000|2021-12-31 20:12:00|16382.8|16381.8|16381.5|16380.5|16383.6|16382.6|16381.5|16380.5|54
1640981530000|2021-12-31 20:12:10|16381.3|16380.3|16381.8|16380.8|16382.8|16381.8|16381.3|16380.3|54
1640981540000|2021-12-31 20:12:20|16382.1|16381.1|16380.1|16379.1|16382.1|16381.1|16379.8|16378.8|62
1640981550000|2021-12-31 20:12:30|16380|16379|16378.6|16377.6|16380|16379|16377.2|16376.2|167
1640981560000|2021-12-31 20:12:40|16378.8|16377.8|16378.6|16377.6|16379.6|16378.6|16377.6|16376.6|68
1640981570000|2021-12-31 20:12:50|16378.8|16377.8|16378.1|16377.1|16378.8|16377.8|16376.6|16375.6|92
1640981580000|2021-12-31 20:13:00|16378.3|16377.3|16378.3|16377.3|16378.6|16377.6|16377.1|16376.1|64
1640981590000|2021-12-31 20:13:10|16378.5|16377.5|16376.2|16375.2|16378.5|16377.5|16375.8|16374.8|69
1640981600000|2021-12-31 20:13:20|16375.3|16374.3|16375.3|16374.3|16376.8|16375.8|16375.1|16374.1|94
1640981610000|2021-12-31 20:13:30|16375.1|16374.1|16375.2|16374.2|16377.8|16376.8|16375.1|16374.1|83
1640981620000|2021-12-31 20:13:40|16375.1|16374.1|16372.3|16371.3|16375.3|16374.3|16372.2|16371.2|142
1640981630000|2021-12-31 20:13:50|16372.5|16371.5|16373.8|16372.8|16374.6|16373.6|16372.2|16371.2|70
1640981640000|2021-12-31 20:14:00|16373.7|16372.7|16374.1|16373.1|16375.6|16374.6|16373.1|16372.1|70
1640981650000|2021-12-31 20:14:10|16374.2|16373.2|16374.6|16373.6|16375.1|16374.1|16373.8|16372.8|25
1640981660000|2021-12-31 20:14:20|16374.5|16373.5|16376.2|16375.2|16376.2|16375.2|16374.3|16373.3|17
1640981670000|2021-12-31 20:14:30|16376.1|16375.1|16376.1|16375.1|16377.2|16376.2|16374.8|16373.8|61
1640981680000|2021-12-31 20:14:40|16376.3|16375.3|16375.8|16374.8|16377.3|16376.3|16375.8|16374.8|39
1640981690000|2021-12-31 20:14:50|16375.3|16374.3|16375.6|16374.6|16375.8|16374.8|16374.5|16373.5|75
1640981700000|2021-12-31 20:15:00|16375.8|16374.8|16373.1|16372.1|16376|16375|16372.8|16371.8|90
1640981710000|2021-12-31 20:15:10|16373.3|16372.3|16373.6|16372.6|16374.3|16373.3|16372.8|16371.8|40
1640981720000|2021-12-31 20:15:20|16373.7|16372.7|16374.1|16373.1|16374.6|16373.6|16371.8|16370.8|67
1640981730000|2021-12-31 20:15:30|16374.3|16373.3|16373.2|16372.2|16374.6|16373.6|16372.6|16371.6|44
1640981740000|2021-12-31 20:15:40|16374|16373|16375.2|16374.2|16375.2|16374.2|16373.3|16372.3|100
1640981750000|2021-12-31 20:15:50|16375.3|16374.3|16374.6|16373.6|16375.5|16374.5|16374.3|16373.3|59
1640981760000|2021-12-31 20:16:00|16374.5|16373.5|16372.8|16371.8|16374.8|16373.8|16372.6|16371.6|117
1640981770000|2021-12-31 20:16:10|16373|16372|16375.3|16374.3|16375.5|16374.5|16372.8|16371.8|50
1640981780000|2021-12-31 20:16:20|16374.8|16373.8|16374.8|16373.8|16375.1|16374.1|16373.6|16372.6|39
1640981790000|2021-12-31 20:16:30|16375|16374|16375|16374|16375|16374|16373.5|16372.5|36
1640981800000|2021-12-31 20:16:40|16374.8|16373.8|16374.6|16373.6|16375.7|16374.7|16374.6|16373.6|61
1640981810000|2021-12-31 20:16:50|16374.8|16373.8|16375.3|16374.3|16375.6|16374.6|16373.1|16372.1|88
1640981820000|2021-12-31 20:17:00|16374.6|16373.6|16374.6|16373.6|16375.2|16374.2|16374|16373|84
1640981830000|2021-12-31 20:17:10|16375|16374|16373.7|16372.7|16375|16374|16373.3|16372.3|39
1640981840000|2021-12-31 20:17:20|16373.8|16372.8|16375|16374|16375.6|16374.6|16372.2|16371.2|93
1640981850000|2021-12-31 20:17:30|16375.1|16374.1|16375.6|16374.6|16375.8|16374.8|16374.5|16373.5|63
1640981860000|2021-12-31 20:17:40|16375.8|16374.8|16375.3|16374.3|16376.5|16375.5|16374.1|16373.1|121
1640981870000|2021-12-31 20:17:50|16375.2|16374.2|16375|16374|16376.3|16375.3|16374.7|16373.7|49
1640981880000|2021-12-31 20:18:00|16374.8|16373.8|16375.1|16374.1|16376.2|16375.2|16372.3|16371.3|123
1640981890000|2021-12-31 20:18:10|16374.6|16373.6|16373.6|16372.6|16374.8|16373.8|16372.8|16371.8|28
1640981900000|2021-12-31 20:18:20|16373.3|16372.3|16372.3|16371.3|16374.3|16373.3|16371|16370|171
1640981910000|2021-12-31 20:18:30|16372.2|16371.2|16373.8|16372.8|16374.1|16373.1|16371.8|16370.8|72
1640981920000|2021-12-31 20:18:40|16373.7|16372.7|16372.1|16371.1|16373.8|16372.8|16372.1|16371.1|52
1640981930000|2021-12-31 20:18:50|16372.2|16371.2|16373.3|16372.3|16373.8|16372.8|16372.2|16371.2|39
1640981940000|2021-12-31 20:19:00|16373.2|16372.2|16374.1|16373.1|16375.3|16374.3|16372.6|16371.6|160
1640981950000|2021-12-31 20:19:10|16374|16373|16373.8|16372.8|16374.5|16373.5|16372.8|16371.8|28
1640981960000|2021-12-31 20:19:20|16373.7|16372.7|16374|16373|16374.3|16373.3|16373.1|16372.1|12
1640981970000|2021-12-31 20:19:30|16374.1|16373.1|16378.6|16377.6|16379.3|16378.3|16374.1|16373.1|144
1640981980000|2021-12-31 20:19:40|16378.5|16377.5|16380.8|16379.8|16381.7|16380.7|16378.3|16377.3|135
1640981990000|2021-12-31 20:19:50|16381.1|16380.1|16381.2|16380.2|16381.7|16380.7|16380.8|16379.8|46
1640982000000|2021-12-31 20:20:00|16380.6|16379.6|16376.5|16375.5|16381.1|16380.1|16376.3|16375.3|93
1640982010000|2021-12-31 20:20:10|16376|16375|16374.6|16373.6|16376.1|16375.1|16372.8|16371.8|222
1640982020000|2021-12-31 20:20:20|16374.8|16373.8|16371.6|16370.6|16375.1|16374.1|16370.3|16369.3|189
1640982030000|2021-12-31 20:20:30|16371.8|16370.8|16370.8|16369.8|16371.8|16370.8|16369.8|16368.8|159
1640982040000|2021-12-31 20:20:40|16370.6|16369.6|16370.3|16369.3|16371.8|16370.8|16369.8|16368.8|90
1640982050000|2021-12-31 20:20:50|16370.6|16369.6|16370.6|16369.6|16371.1|16370.1|16370|16369|89
1640982060000|2021-12-31 20:21:00|16370.7|16369.7|16372.8|16371.8|16373.6|16372.6|16370|16369|117
1640982070000|2021-12-31 20:21:10|16372.7|16371.7|16370.3|16369.3|16372.8|16371.8|16370.2|16369.2|88
1640982080000|2021-12-31 20:21:20|16370.5|16369.5|16371.6|16370.6|16371.6|16370.6|16368.7|16367.7|255
1640982090000|2021-12-31 20:21:30|16371.5|16370.5|16373.6|16372.6|16373.7|16372.7|16371.1|16370.1|96
1640982100000|2021-12-31 20:21:40|16373.7|16372.7|16374.8|16373.8|16376.1|16375.1|16372.7|16371.7|61
1640982110000|2021-12-31 20:21:50|16375.1|16374.1|16376.5|16375.5|16376.5|16375.5|16374.1|16373.1|50
1640982120000|2021-12-31 20:22:00|16376.3|16375.3|16375.8|16374.8|16376.3|16375.3|16374.3|16373.3|67
1640982130000|2021-12-31 20:22:10|16376|16375|16375.8|16374.8|16376.6|16375.6|16375.3|16374.3|58
1640982140000|2021-12-31 20:22:20|16376|16375|16375|16374|16376.1|16375.1|16373.6|16372.6|65
1640982150000|2021-12-31 20:22:30|16374.8|16373.8|16374.1|16373.1|16375.2|16374.2|16373.1|16372.1|33
1640982160000|2021-12-31 20:22:40|16374.2|16373.2|16374.6|16373.6|16375|16374|16372.8|16371.8|37
1640982170000|2021-12-31 20:22:50|16374.8|16373.8|16374.1|16373.1|16375.7|16374.7|16372.8|16371.8|85
1640982180000|2021-12-31 20:23:00|16374|16373|16373.8|16372.8|16374.8|16373.8|16373.6|16372.6|50
1640982190000|2021-12-31 20:23:10|16374.3|16373.3|16374.6|16373.6|16375.8|16374.8|16374.2|16373.2|59
1640982200000|2021-12-31 20:23:20|16374.7|16373.7|16373.6|16372.6|16374.8|16373.8|16373.1|16372.1|24
1640982210000|2021-12-31 20:23:30|16373.8|16372.8|16373.6|16372.6|16375.6|16374.6|16373.5|16372.5|32
1640982220000|2021-12-31 20:23:40|16373.5|16372.5|16372.7|16371.7|16374.1|16373.1|16371.3|16370.3|50
1640982230000|2021-12-31 20:23:50|16372.2|16371.2|16369.7|16368.7|16372.2|16371.2|16369.2|16368.2|103
1640982240000|2021-12-31 20:24:00|16369.8|16368.8|16369.2|16368.2|16370.8|16369.8|16368.7|16367.7|57
1640982250000|2021-12-31 20:24:10|16369.3|16368.3|16368.2|16367.2|16369.5|16368.5|16366.6|16365.6|113
1640982260000|2021-12-31 20:24:20|16368|16367|16369.1|16368.1|16369.2|16368.2|16367.6|16366.6|42
1640982270000|2021-12-31 20:24:30|16369.2|16368.2|16372.5|16371.5|16373|16372|16369.2|16368.2|87
1640982280000|2021-12-31 20:24:40|16371.3|16370.3|16373.6|16372.6|16373.6|16372.6|16370.5|16369.5|55
1640982290000|2021-12-31 20:24:50|16373.7|16372.7|16373.5|16372.5|16374.2|16373.2|16372.5|16371.5|77
1640982300000|2021-12-31 20:25:00|16373.3|16372.3|16371.6|16370.6|16373.3|16372.3|16370.8|16369.8|98
1640982310000|2021-12-31 20:25:10|16372.2|16371.2|16370|16369|16372.2|16371.2|16369.5|16368.5|61
1640982320000|2021-12-31 20:25:20|16370.1|16369.1|16373.5|16372.5|16373.6|16372.6|16370.1|16369.1|64
1640982330000|2021-12-31 20:25:30|16373.6|16372.6|16374.6|16373.6|16375.6|16374.6|16373|16372|105
1640982340000|2021-12-31 20:25:40|16374.5|16373.5|16374|16373|16377.5|16376.5|16373.7|16372.7|136
1640982350000|2021-12-31 20:25:50|16374.1|16373.1|16374|16373|16375.6|16374.6|16373.6|16372.6|51
1640982360000|2021-12-31 20:26:00|16373.7|16372.7|16376.5|16375.5|16378|16377|16373.5|16372.5|94
1640982370000|2021-12-31 20:26:10|16376.3|16375.3|16376.2|16375.2|16376.5|16375.5|16374.7|16373.7|49
1640982380000|2021-12-31 20:26:20|16376.3|16375.3|16375.5|16374.5|16377|16376|16375.3|16374.3|31
1640982390000|2021-12-31 20:26:30|16376.5|16375.5|16375.7|16374.7|16377.2|16376.2|16375.6|16374.6|61
1640982400000|2021-12-31 20:26:40|16375.8|16374.8|16375.7|16374.7|16376.2|16375.2|16374.2|16373.2|21
1640982410000|2021-12-31 20:26:50|16375.6|16374.6|16376|16375|16377.8|16376.8|16375.6|16374.6|66
1640982420000|2021-12-31 20:27:00|16376.1|16375.1|16380|16379|16380.1|16379.1|16376|16375|74
1640982430000|2021-12-31 20:27:10|16379.8|16378.8|16379.1|16378.1|16380.3|16379.3|16378.7|16377.7|96
1640982440000|2021-12-31 20:27:20|16379|16378|16378.5|16377.5|16379.5|16378.5|16378|16377|103
1640982450000|2021-12-31 20:27:30|16378.2|16377.2|16379.7|16378.7|16380.2|16379.2|16378.2|16377.2|133
1640982460000|2021-12-31 20:27:40|16380|16379|16381.7|16380.7|16381.8|16380.8|16379.3|16378.3|113
1640982470000|2021-12-31 20:27:50|16381.8|16380.8|16381.5|16380.5|16382.1|16381.1|16380.1|16379.1|107
1640982480000|2021-12-31 20:28:00|16381.2|16380.2|16383|16382|16385.5|16384.5|16381.2|16380.2|268
1640982490000|2021-12-31 20:28:10|16382.7|16381.7|16386.7|16385.7|16386.8|16385.8|16381.2|16380.2|248
1640982500000|2021-12-31 20:28:20|16386.6|16385.6|16387|16386|16387.2|16386.2|16385.5|16384.5|99
1640982510000|2021-12-31 20:28:30|16387.1|16386.1|16387.2|16386.2|16388.1|16387.1|16386.5|16385.5|93
1640982520000|2021-12-31 20:28:40|16387.3|16386.3|16388|16387|16389.1|16388.1|16387.2|16386.2|111
1640982530000|2021-12-31 20:28:50|16388.2|16387.2|16387.5|16386.5|16390.1|16389.1|16387.2|16386.2|155
1640982540000|2021-12-31 20:29:00|16387.3|16386.3|16386.6|16385.6|16387.7|16386.7|16385.7|16384.7|109
1640982550000|2021-12-31 20:29:10|16386.3|16385.3|16383.7|16382.7|16386.3|16385.3|16382.2|16381.2|213
1640982560000|2021-12-31 20:29:20|16383.8|16382.8|16382.3|16381.3|16384.2|16383.2|16382|16381|141
1640982570000|2021-12-31 20:29:30|16381.6|16380.6|16383.8|16382.8|16384.5|16383.5|16381.5|16380.5|48
1640982580000|2021-12-31 20:29:40|16383.7|16382.7|16384.7|16383.7|16384.8|16383.8|16383.5|16382.5|38
1640982590000|2021-12-31 20:29:50|16384.3|16383.3|16384.5|16383.5|16384.8|16383.8|16383.5|16382.5|33
1640982600000|2021-12-31 20:30:00|16385|16384|16390.2|16389.2|16391.6|16390.6|16384.5|16383.5|243
1640982610000|2021-12-31 20:30:10|16390.3|16389.3|16391|16390|16391.7|16390.7|16389|16388|163
1640982620000|2021-12-31 20:30:20|16391.1|16390.1|16385|16384|16391.1|16390.1|16385|16384|152
1640982630000|2021-12-31 20:30:30|16384.8|16383.8|16384.5|16383.5|16386.7|16385.7|16384.1|16383.1|109
1640982640000|2021-12-31 20:30:40|16384.3|16383.3|16383|16382|16385.7|16384.7|16382.5|16381.5|76
1640982650000|2021-12-31 20:30:50|16382.8|16381.8|16382.7|16381.7|16384.5|16383.5|16382.5|16381.5|66
1640982660000|2021-12-31 20:31:00|16383|16382|16380.2|16379.2|16383.5|16382.5|16380.2|16379.2|208
1640982670000|2021-12-31 20:31:10|16380.1|16379.1|16381|16380|16381.1|16380.1|16379.3|16378.3|98
1640982680000|2021-12-31 20:31:20|16380.8|16379.8|16380.7|16379.7|16381.7|16380.7|16380|16379|59
1640982690000|2021-12-31 20:31:30|16380.8|16379.8|16377.7|16376.7|16381.3|16380.3|16376.8|16375.8|203
1640982700000|2021-12-31 20:31:40|16377.5|16376.5|16377.5|16376.5|16379|16378|16377.2|16376.2|123
1640982710000|2021-12-31 20:31:50|16377.6|16376.6|16378.2|16377.2|16378.5|16377.5|16376.2|16375.2|97
1640982720000|2021-12-31 20:32:00|16378.6|16377.6|16378|16377|16379.5|16378.5|16377.3|16376.3|88
1640982730000|2021-12-31 20:32:10|16378.1|16377.1|16378.7|16377.7|16378.8|16377.8|16377.7|16376.7|42
1640982740000|2021-12-31 20:32:20|16378.8|16377.8|16379.7|16378.7|16380.6|16379.6|16377.2|16376.2|56
1640982750000|2021-12-31 20:32:30|16379.5|16378.5|16378.2|16377.2|16379.7|16378.7|16376.7|16375.7|96
1640982760000|2021-12-31 20:32:40|16378.3|16377.3|16378.2|16377.2|16378.3|16377.3|16376.8|16375.8|71
1640982770000|2021-12-31 20:32:50|16378|16377|16377.1|16376.1|16378.5|16377.5|16376.2|16375.2|46
1640982780000|2021-12-31 20:33:00|16377|16376|16372.5|16371.5|16377|16376|16372.5|16371.5|168
1640982790000|2021-12-31 20:33:10|16372.7|16371.7|16372.7|16371.7|16374|16373|16372.3|16371.3|150
1640982800000|2021-12-31 20:33:20|16372.8|16371.8|16372.7|16371.7|16373.7|16372.7|16371.2|16370.2|165
1640982810000|2021-12-31 20:33:30|16372.8|16371.8|16372.2|16371.2|16373.1|16372.1|16372|16371|107
1640982820000|2021-12-31 20:33:40|16372.1|16371.1|16372.2|16371.2|16373|16372|16372|16371|142
1640982830000|2021-12-31 20:33:50|16372.1|16371.1|16369.2|16368.2|16372.2|16371.2|16368.7|16367.7|203
1640982840000|2021-12-31 20:34:00|16369.3|16368.3|16371.6|16370.6|16371.7|16370.7|16369.1|16368.1|173
1640982850000|2021-12-31 20:34:10|16371.8|16370.8|16370.8|16369.8|16372.2|16371.2|16369.7|16368.7|133
1640982860000|2021-12-31 20:34:20|16370.7|16369.7|16369.2|16368.2|16371.5|16370.5|16369|16368|83
1640982870000|2021-12-31 20:34:30|16369.1|16368.1|16364.7|16363.7|16369.3|16368.3|16364.2|16363.2|323
1640982880000|2021-12-31 20:34:40|16364.6|16363.6|16367|16366|16367.2|16366.2|16364.6|16363.6|130
1640982890000|2021-12-31 20:34:50|16366.8|16365.8|16365.8|16364.8|16367.5|16366.5|16365.7|16364.7|223
1640982900000|2021-12-31 20:35:00|16366|16365|16368|16367|16368.2|16367.2|16365.7|16364.7|100
1640982910000|2021-12-31 20:35:10|16368.1|16367.1|16366.2|16365.2|16368.2|16367.2|16365.7|16364.7|64
1640982920000|2021-12-31 20:35:20|16366.5|16365.5|16364.7|16363.7|16366.6|16365.6|16364.6|16363.6|117
1640982930000|2021-12-31 20:35:30|16364.6|16363.6|16365.1|16364.1|16366.5|16365.5|16364.6|16363.6|83
1640982940000|2021-12-31 20:35:40|16364.8|16363.8|16364.3|16363.3|16366.5|16365.5|16364.3|16363.3|69
1640982950000|2021-12-31 20:35:50|16364.5|16363.5|16364.7|16363.7|16365|16364|16363.5|16362.5|96
1640982960000|2021-12-31 20:36:00|16365|16364|16364.1|16363.1|16365.6|16364.6|16363.1|16362.1|161
1640982970000|2021-12-31 20:36:10|16364|16363|16363.7|16362.7|16364.6|16363.6|16363|16362|68
1640982980000|2021-12-31 20:36:20|16363.8|16362.8|16363.3|16362.3|16364.3|16363.3|16363.2|16362.2|68
1640982990000|2021-12-31 20:36:30|16363|16362|16364.1|16363.1|16364.8|16363.8|16362.8|16361.8|130
1640983000000|2021-12-31 20:36:40|16364.2|16363.2|16365.5|16364.5|16365.8|16364.8|16363.7|16362.7|109
1640983010000|2021-12-31 20:36:50|16365.1|16364.1|16365|16364|16365.8|16364.8|16364|16363|65
1640983020000|2021-12-31 20:37:00|16364.8|16363.8|16364|16363|16365.1|16364.1|16363.2|16362.2|72
1640983030000|2021-12-31 20:37:10|16364.1|16363.1|16364.2|16363.2|16364.8|16363.8|16363.8|16362.8|41
1640983040000|2021-12-31 20:37:20|16364.5|16363.5|16366|16365|16366|16365|16364.1|16363.1|120
1640983050000|2021-12-31 20:37:30|16366.1|16365.1|16364.7|16363.7|16366.3|16365.3|16364.3|16363.3|89
1640983060000|2021-12-31 20:37:40|16364.8|16363.8|16361|16360|16365|16364|16360.7|16359.7|169
1640983070000|2021-12-31 20:37:50|16360.7|16359.7|16362.2|16361.2|16363.6|16362.6|16360.3|16359.3|248
1640983080000|2021-12-31 20:38:00|16362.1|16361.1|16360.5|16359.5|16362.5|16361.5|16360.3|16359.3|80
1640983090000|2021-12-31 20:38:10|16359.7|16358.7|16358.3|16357.3|16361.3|16360.3|16358.3|16357.3|235
1640983100000|2021-12-31 20:38:20|16357.6|16356.6|16353.7|16352.7|16357.6|16356.6|16353.6|16352.6|404
1640983110000|2021-12-31 20:38:30|16353.8|16352.8|16356.2|16355.2|16356.8|16355.8|16353.5|16352.5|352
1640983120000|2021-12-31 20:38:40|16356.1|16355.1|16357.8|16356.8|16357.8|16356.8|16356.1|16355.1|146
1640983130000|2021-12-31 20:38:50|16358.5|16357.5|16359.5|16358.5|16360.2|16359.2|16356.7|16355.7|224
1640983140000|2021-12-31 20:39:00|16359.3|16358.3|16356.5|16355.5|16360.2|16359.2|16356.5|16355.5|155
1640983150000|2021-12-31 20:39:10|16356.7|16355.7|16357.3|16356.3|16357.5|16356.5|16355.5|16354.5|175
1640983160000|2021-12-31 20:39:20|16357.2|16356.2|16359.1|16358.1|16360.3|16359.3|16356.5|16355.5|135
1640983170000|2021-12-31 20:39:30|16358.8|16357.8|16359.5|16358.5|16359.7|16358.7|16358.7|16357.7|54
1640983180000|2021-12-31 20:39:40|16359.3|16358.3|16362.1|16361.1|16362.5|16361.5|16358.1|16357.1|295
1640983190000|2021-12-31 20:39:50|16362|16361|16366|16365|16366.2|16365.2|16361.7|16360.7|254
1640983200000|2021-12-31 20:40:00|16366.3|16365.3|16366|16365|16367.5|16366.5|16364|16363|273
1640983210000|2021-12-31 20:40:10|16365.7|16364.7|16367.7|16366.7|16368|16367|16365.5|16364.5|88
1640983220000|2021-12-31 20:40:20|16367.8|16366.8|16370.2|16369.2|16370.3|16369.3|16367.6|16366.6|142
1640983230000|2021-12-31 20:40:30|16369.2|16368.2|16375.6|16374.6|16375.6|16374.6|16369|16368|591
1640983240000|2021-12-31 20:40:40|16376|16375|16379.6|16378.6|16379.7|16378.7|16374.5|16373.5|518
1640983250000|2021-12-31 20:40:50|16379.7|16378.7|16378.2|16377.2|16380.5|16379.5|16377.7|16376.7|311
1640983260000|2021-12-31 20:41:00|16378.5|16377.5|16376.7|16375.7|16379.1|16378.1|16376.1|16375.1|202
1640983270000|2021-12-31 20:41:10|16377|16376|16379.8|16378.8|16380.2|16379.2|16377|16376|204
1640983280000|2021-12-31 20:41:20|16379.7|16378.7|16376.8|16375.8|16380.6|16379.6|16376.8|16375.8|104
1640983290000|2021-12-31 20:41:30|16377|16376|16377.3|16376.3|16378.8|16377.8|16376.7|16375.7|87
1640983300000|2021-12-31 20:41:40|16377.2|16376.2|16381|16380|16381|16380|16377.1|16376.1|128
1640983310000|2021-12-31 20:41:50|16380.8|16379.8|16379.8|16378.8|16381.1|16380.1|16379|16378|136
1640983320000|2021-12-31 20:42:00|16379.7|16378.7|16379.1|16378.1|16381.1|16380.1|16378.6|16377.6|94
1640983330000|2021-12-31 20:42:10|16379|16378|16379.6|16378.6|16380.1|16379.1|16377.8|16376.8|104
1640983340000|2021-12-31 20:42:20|16379.3|16378.3|16378.2|16377.2|16380.6|16379.6|16378|16377|62
1640983350000|2021-12-31 20:42:30|16378|16377|16376.7|16375.7|16378.1|16377.1|16376.5|16375.5|102
1640983360000|2021-12-31 20:42:40|16376.8|16375.8|16374|16373|16377|16376|16374|16373|180
1640983370000|2021-12-31 20:42:50|16374.2|16373.2|16374.7|16373.7|16375.3|16374.3|16374|16373|98
1640983380000|2021-12-31 20:43:00|16374|16373|16370.7|16369.7|16374|16373|16370.5|16369.5|172
1640983390000|2021-12-31 20:43:10|16370.8|16369.8|16372.7|16371.7|16372.8|16371.8|16369.7|16368.7|110
1640983400000|2021-12-31 20:43:20|16372.6|16371.6|16371.2|16370.2|16372.7|16371.7|16370.6|16369.6|82
1640983410000|2021-12-31 20:43:30|16371.5|16370.5|16369.5|16368.5|16372.2|16371.2|16369.2|16368.2|83
1640983420000|2021-12-31 20:43:40|16369.6|16368.6|16368|16367|16370|16369|16367.5|16366.5|77
1640983430000|2021-12-31 20:43:50|16367.8|16366.8|16369|16368|16369|16368|16367.1|16366.1|89
1640983440000|2021-12-31 20:44:00|16369.1|16368.1|16369.5|16368.5|16370.5|16369.5|16368.6|16367.6|83
1640983450000|2021-12-31 20:44:10|16369.3|16368.3|16372.2|16371.2|16373|16372|16369|16368|132
1640983460000|2021-12-31 20:44:20|16372.3|16371.3|16370.2|16369.2|16372.5|16371.5|16370|16369|97
1640983470000|2021-12-31 20:44:30|16370.3|16369.3|16374|16373|16374.5|16373.5|16368.6|16367.6|187
1640983480000|2021-12-31 20:44:40|16374.2|16373.2|16377.2|16376.2|16378.5|16377.5|16374|16373|240
1640983490000|2021-12-31 20:44:50|16377.5|16376.5|16375.2|16374.2|16378.3|16377.3|16375.2|16374.2|103
1640983500000|2021-12-31 20:45:00|16375.5|16374.5|16375.5|16374.5|16376|16375|16374.7|16373.7|86
1640983510000|2021-12-31 20:45:10|16375.7|16374.7|16377|16376|16377.2|16376.2|16375.5|16374.5|46
1640983520000|2021-12-31 20:45:20|16377.5|16376.5|16379.7|16378.7|16379.8|16378.8|16377.5|16376.5|146
1640983530000|2021-12-31 20:45:30|16379.8|16378.8|16378.7|16377.7|16381|16380|16378|16377|113
1640983540000|2021-12-31 20:45:40|16378.6|16377.6|16376.7|16375.7|16378.7|16377.7|16375.5|16374.5|100
1640983550000|2021-12-31 20:45:50|16376.8|16375.8|16379.5|16378.5|16379.8|16378.8|16376.8|16375.8|77
1640983560000|2021-12-31 20:46:00|16379.3|16378.3|16376.5|16375.5|16379.3|16378.3|16376.5|16375.5|54
1640983570000|2021-12-31 20:46:10|16376.6|16375.6|16379.3|16378.3|16379.3|16378.3|16376.5|16375.5|54
1640983580000|2021-12-31 20:46:20|16379.5|16378.5|16377.5|16376.5|16379.5|16378.5|16376.8|16375.8|65
1640983590000|2021-12-31 20:46:30|16377.3|16376.3|16377.2|16376.2|16378|16377|16376.5|16375.5|46
1640983600000|2021-12-31 20:46:40|16377.1|16376.1|16381.2|16380.2|16385.6|16384.6|16376.5|16375.5|932
1640983610000|2021-12-31 20:46:50|16381.3|16380.3|16378|16377|16381.3|16380.3|16377.2|16376.2|222
1640983620000|2021-12-31 20:47:00|16378.2|16377.2|16375.2|16374.2|16378.5|16377.5|16375.2|16374.2|163
1640983630000|2021-12-31 20:47:10|16375.3|16374.3|16373|16372|16375.5|16374.5|16372.6|16371.6|264
1640983640000|2021-12-31 20:47:20|16373.7|16372.7|16374.7|16373.7|16374.7|16373.7|16372.7|16371.7|62
1640983650000|2021-12-31 20:47:30|16374.8|16373.8|16372.7|16371.7|16375|16374|16372.7|16371.7|81
1640983660000|2021-12-31 20:47:40|16372.8|16371.8|16374.5|16373.5|16376.7|16375.7|16372.5|16371.5|137
1640983670000|2021-12-31 20:47:50|16374.6|16373.6|16374.2|16373.2|16375.2|16374.2|16373|16372|97
1640983680000|2021-12-31 20:48:00|16374.1|16373.1|16374.8|16373.8|16374.8|16373.8|16372.7|16371.7|94
1640983690000|2021-12-31 20:48:10|16375|16374|16376|16375|16376.2|16375.2|16372.7|16371.7|120
1640983700000|2021-12-31 20:48:20|16375.8|16374.8|16373.7|16372.7|16376.7|16375.7|16373.2|16372.2|80
1640983710000|2021-12-31 20:48:30|16373.8|16372.8|16376.5|16375.5|16377.3|16376.3|16373|16372|149
1640983720000|2021-12-31 20:48:40|16376.2|16375.2|16375.3|16374.3|16376.7|16375.7|16375|16374|79
1640983730000|2021-12-31 20:48:50|16375.5|16374.5|16375.2|16374.2|16376.6|16375.6|16375|16374|69
1640983740000|2021-12-31 20:49:00|16375.8|16374.8|16375|16374|16375.8|16374.8|16373.5|16372.5|98
1640983750000|2021-12-31 20:49:10|16375.2|16374.2|16374.2|16373.2|16376|16375|16373.5|16372.5|74
1640983760000|2021-12-31 20:49:20|16374|16373|16369.7|16368.7|16374.1|16373.1|16368.7|16367.7|158
1640983770000|2021-12-31 20:49:30|16370.3|16369.3|16370.2|16369.2|16370.7|16369.7|16368.7|16367.7|136
1640983780000|2021-12-31 20:49:40|16370|16369|16370.3|16369.3|16371.7|16370.7|16370|16369|110
1640983790000|2021-12-31 20:49:50|16370.5|16369.5|16369.5|16368.5|16370.6|16369.6|16368.3|16367.3|82
1640983800000|2021-12-31 20:50:00|16368.6|16367.6|16359.1|16358.1|16368.6|16367.6|16359|16358|1169
1640983810000|2021-12-31 20:50:10|16359.2|16358.2|16357.3|16356.3|16360.2|16359.2|16356.8|16355.8|328
1640983820000|2021-12-31 20:50:20|16357.2|16356.2|16354.5|16353.5|16357.6|16356.6|16353.5|16352.5|663
1640983830000|2021-12-31 20:50:30|16354.6|16353.6|16338.7|16337.7|16354.6|16353.6|16338.7|16337.7|1364
1640983840000|2021-12-31 20:50:40|16338.5|16337.5|16339.7|16338.7|16342.1|16341.1|16337.1|16336.1|983
1640983850000|2021-12-31 20:50:50|16339.8|16338.8|16339|16338|16342|16341|16338.5|16337.5|405
1640983860000|2021-12-31 20:51:00|16338.7|16337.7|16334.7|16333.7|16339|16338|16331.2|16330.2|520
1640983870000|2021-12-31 20:51:10|16334.8|16333.8|16335.1|16334.1|16336.7|16335.7|16334.3|16333.3|304
1640983880000|2021-12-31 20:51:20|16335|16334|16332.2|16331.2|16335.2|16334.2|16332.2|16331.2|325
1640983890000|2021-12-31 20:51:30|16332.7|16331.7|16330.8|16329.8|16334.2|16333.2|16330|16329|318
1640983900000|2021-12-31 20:51:40|16331|16330|16331|16330|16333.8|16332.8|16330.2|16329.2|282
1640983910000|2021-12-31 20:51:50|16330.8|16329.8|16331.3|16330.3|16332.2|16331.2|16327.5|16326.5|488
1640983920000|2021-12-31 20:52:00|16331|16330|16330.7|16329.7|16332|16331|16329|16328|251
1640983930000|2021-12-31 20:52:10|16330.8|16329.8|16331|16330|16331.1|16330.1|16329.5|16328.5|185
1640983940000|2021-12-31 20:52:20|16331.5|16330.5|16335|16334|16336|16335|16331|16330|366
1640983950000|2021-12-31 20:52:30|16335.1|16334.1|16337.1|16336.1|16338.7|16337.7|16334.8|16333.8|251
1640983960000|2021-12-31 20:52:40|16337|16336|16338.2|16337.2|16339.7|16338.7|16337|16336|258
1640983970000|2021-12-31 20:52:50|16338.1|16337.1|16339.1|16338.1|16341.7|16340.7|16337.7|16336.7|190
1640983980000|2021-12-31 20:53:00|16339.2|16338.2|16337|16336|16339.2|16338.2|16334.2|16333.2|313
1640983990000|2021-12-31 20:53:10|16336.8|16335.8|16331.7|16330.7|16336.8|16335.8|16331.1|16330.1|336
1640984000000|2021-12-31 20:53:20|16332|16331|16329|16328|16332|16331|16327|16326|395
1640984010000|2021-12-31 20:53:30|16329.5|16328.5|16329|16328|16329.5|16328.5|16327.5|16326.5|191
1640984020000|2021-12-31 20:53:40|16329.5|16328.5|16334.5|16333.5|16334.6|16333.6|16329|16328|353
1640984030000|2021-12-31 20:53:50|16334.1|16333.1|16339.8|16338.8|16340.7|16339.7|16334|16333|386
1640984040000|2021-12-31 20:54:00|16339.7|16338.7|16330.7|16329.7|16339.7|16338.7|16328.5|16327.5|494
1640984050000|2021-12-31 20:54:10|16331|16330|16324.7|16323.7|16331.1|16330.1|16324.7|16323.7|271
1640984060000|2021-12-31 20:54:20|16325|16324|16325.8|16324.8|16326.2|16325.2|16323.3|16322.3|315
1640984070000|2021-12-31 20:54:30|16325.2|16324.2|16325.5|16324.5|16328.1|16327.1|16324.2|16323.2|279
1640984080000|2021-12-31 20:54:40|16325.3|16324.3|16324.3|16323.3|16327.2|16326.2|16322.2|16321.2|644
1640984090000|2021-12-31 20:54:50|16324.2|16323.2|16323.1|16322.1|16324.2|16323.2|16318.7|16317.7|882
1640984100000|2021-12-31 20:55:00|16322.5|16321.5|16321.5|16320.5|16323.3|16322.3|16320.2|16319.2|445
1640984110000|2021-12-31 20:55:10|16321|16320|16323.1|16322.1|16324|16323|16320.5|16319.5|326
1640984120000|2021-12-31 20:55:20|16323|16322|16324.7|16323.7|16325.7|16324.7|16322.1|16321.1|447
1640984130000|2021-12-31 20:55:30|16325|16324|16325.7|16324.7|16328.3|16327.3|16322.5|16321.5|634
1640984140000|2021-12-31 20:55:40|16325.2|16324.2|16327.5|16326.5|16329|16328|16323.8|16322.8|309
1640984150000|2021-12-31 20:55:50|16327.6|16326.6|16320.5|16319.5|16327.7|16326.7|16320.3|16319.3|306
1640984160000|2021-12-31 20:56:00|16320.2|16319.2|16321.3|16320.3|16321.7|16320.7|16318.7|16317.7|308
1640984170000|2021-12-31 20:56:10|16321.2|16320.2|16325|16324|16326|16325|16319.7|16318.7|341
1640984180000|2021-12-31 20:56:20|16324.5|16323.5|16332.7|16331.7|16332.7|16331.7|16324|16323|570
1640984190000|2021-12-31 20:56:30|16332.2|16331.2|16329|16328|16334.6|16333.6|16328.3|16327.3|462
1640984200000|2021-12-31 20:56:40|16328.8|16327.8|16326.5|16325.5|16329.6|16328.6|16324.5|16323.5|186
1640984210000|2021-12-31 20:56:50|16326.2|16325.2|16323.6|16322.6|16327|16326|16323|16322|220
1640984220000|2021-12-31 20:57:00|16323.7|16322.7|16322.6|16321.6|16325.3|16324.3|16322.2|16321.2|185
1640984230000|2021-12-31 20:57:10|16322.7|16321.7|16320.3|16319.3|16323.3|16322.3|16320.3|16319.3|194
1640984240000|2021-12-31 20:57:20|16320.1|16319.1|16323.1|16322.1|16324|16323|16320|16319|202
1640984250000|2021-12-31 20:57:30|16323|16322|16325|16324|16325.6|16324.6|16322.3|16321.3|182
1640984260000|2021-12-31 20:57:40|16324.8|16323.8|16326.7|16325.7|16328|16327|16324.2|16323.2|225
1640984270000|2021-12-31 20:57:50|16326.6|16325.6|16323.7|16322.7|16327.6|16326.6|16323.6|16322.6|172
1640984280000|2021-12-31 20:58:00|16323|16322|16324.8|16323.8|16326|16325|16323|16322|298
1640984290000|2021-12-31 20:58:10|16324.7|16323.7|16323.5|16322.5|16325.6|16324.6|16323|16322|257
1640984300000|2021-12-31 20:58:20|16323.6|16322.6|16324.3|16323.3|16327.5|16326.5|16323.2|16322.2|349
1640984310000|2021-12-31 20:58:30|16323.8|16322.8|16325.8|16324.8|16328.2|16327.2|16323.8|16322.8|298
1640984320000|2021-12-31 20:58:40|16325.7|16324.7|16327.6|16326.6|16329|16328|16325.2|16324.2|243
1640984330000|2021-12-31 20:58:50|16327.5|16326.5|16326.1|16325.1|16331.3|16330.3|16326.1|16325.1|385
1640984340000|2021-12-31 20:59:00|16325.6|16324.6|16325.5|16324.5|16327.6|16326.6|16325.2|16324.2|392
1640984350000|2021-12-31 20:59:10|16325.7|16324.7|16322.3|16321.3|16326|16325|16321.8|16320.8|346
1640984360000|2021-12-31 20:59:20|16322.2|16321.2|16323.5|16322.5|16326.1|16325.1|16319.8|16318.8|617
1640984370000|2021-12-31 20:59:30|16322.5|16321.5|16324.5|16323.5|16326.2|16325.2|16322.5|16321.5|440
1640984380000|2021-12-31 20:59:40|16324.7|16323.7|16324.2|16323.2|16325.1|16324.1|16317.2|16316.2|1217
1640984390000|2021-12-31 20:59:50|16324.5|16323.5|16328.5|16327.5|16329.7|16328.7|16319.7|16318.7|3808
1640984400000|2021-12-31 21:00:00|16328.1|16327.1|16350.3|16348.3|16351.3|16349.3|16328.1|16326.6|1558
1640984410000|2021-12-31 21:00:10|16350.5|16348.5|16349.5|16347.5|16356|16354|16346.7|16344.7|530
1640984420000|2021-12-31 21:00:20|16349.2|16347.2|16351.3|16349.3|16356.2|16354.2|16347.7|16345.7|426
1640984430000|2021-12-31 21:00:30|16351.2|16349.2|16357.6|16355.6|16359|16357|16351.2|16349.2|324
1640984440000|2021-12-31 21:00:40|16357.3|16355.3|16351.1|16349.1|16357.3|16355.3|16350.2|16348.2|266
1640984450000|2021-12-31 21:00:50|16351.2|16349.2|16353|16351|16357.3|16355.3|16350.7|16348.7|226
1640984460000|2021-12-31 21:01:00|16352.8|16350.8|16349.3|16347.3|16352.8|16350.8|16348.7|16346.7|260
1640984470000|2021-12-31 21:01:10|16349.8|16347.8|16344.5|16342.5|16349.8|16347.8|16344.3|16342.3|156
1640984480000|2021-12-31 21:01:20|16344.3|16342.3|16346.7|16344.7|16347.2|16345.2|16343.8|16341.8|151
1640984490000|2021-12-31 21:01:30|16346.8|16344.8|16344.7|16342.7|16347.2|16345.2|16344.5|16342.5|107
1640984500000|2021-12-31 21:01:40|16344.5|16342.5|16343.8|16341.8|16345.3|16343.3|16343.1|16341.1|168
1640984510000|2021-12-31 21:01:50|16343.7|16341.7|16343.8|16341.8|16344.1|16342.1|16342.7|16340.7|61
1640984520000|2021-12-31 21:02:00|16343.7|16341.7|16340.2|16338.2|16343.7|16341.7|16340.1|16338.1|139
1640984530000|2021-12-31 21:02:10|16340|16338|16335.8|16333.8|16340.5|16338.5|16335.6|16333.6|159
1640984540000|2021-12-31 21:02:20|16336.1|16334.1|16334.7|16332.7|16336.2|16334.2|16334.3|16332.3|89
1640984550000|2021-12-31 21:02:30|16334.6|16332.6|16334|16332|16336|16334|16334|16332|71
1640984560000|2021-12-31 21:02:40|16333.8|16331.8|16334.5|16332.5|16334.8|16332.8|16333.5|16331.5|118
1640984570000|2021-12-31 21:02:50|16333.8|16331.8|16335.8|16333.8|16335.8|16333.8|16333.8|16331.8|91
1640984580000|2021-12-31 21:03:00|16336|16334|16335.2|16333.2|16337.1|16335.1|16333.2|16331.2|181
1640984590000|2021-12-31 21:03:10|16335.3|16333.3|16335.8|16333.8|16336.3|16334.3|16334.1|16332.1|82
1640984600000|2021-12-31 21:03:20|16335.7|16333.7|16338.8|16336.8|16339.6|16337.6|16335.7|16333.7|84
1640984610000|2021-12-31 21:03:30|16339|16337|16340|16338|16340.7|16338.7|16339|16337|52
1640984620000|2021-12-31 21:03:40|16340.2|16338.2|16339|16337|16340.2|16338.2|16338.5|16336.5|94
1640984630000|2021-12-31 21:03:50|16338.8|16336.8|16340|16338|16340|16338|16337.6|16335.6|78
1640984640000|2021-12-31 21:04:00|16340.1|16338.1|16338.1|16336.1|16340.1|16338.1|16337.7|16335.7|53
1640984650000|2021-12-31 21:04:10|16338|16336|16335.3|16333.3|16338|16336|16334.6|16332.6|90
1640984660000|2021-12-31 21:04:20|16335.5|16333.5|16338.1|16336.1|16338.1|16336.1|16335.5|16333.5|26
1640984670000|2021-12-31 21:04:30|16338|16336|16339.1|16337.1|16339.2|16337.2|16338|16336|24
1640984680000|2021-12-31 21:04:40|16338.5|16336.5|16342|16340|16342.3|16340.3|16338.2|16336.2|36
1640984690000|2021-12-31 21:04:50|16342.1|16340.1|16341.2|16339.2|16343.6|16341.6|16341.2|16339.2|57
1640984700000|2021-12-31 21:05:00|16340.6|16338.6|16341.7|16339.7|16342.3|16340.3|16340.1|16338.1|107
1640984710000|2021-12-31 21:05:10|16341.2|16339.2|16339.6|16337.6|16342.7|16340.7|16339.5|16337.5|76
1640984720000|2021-12-31 21:05:20|16340.3|16338.3|16337.3|16335.3|16340.5|16338.5|16336.5|16334.5|112
1640984730000|2021-12-31 21:05:30|16337.5|16335.5|16338.7|16336.7|16338.7|16336.7|16337.2|16335.2|19
1640984740000|2021-12-31 21:05:40|16338.3|16336.3|16338.2|16336.2|16338.7|16336.7|16336.5|16334.5|86
1640984750000|2021-12-31 21:05:50|16338.3|16336.3|16341.2|16339.2|16341.2|16339.2|16338.2|16336.2|112
1640984760000|2021-12-31 21:06:00|16341.3|16339.3|16338.1|16336.1|16342.5|16340.5|16337.2|16335.2|75
1640984770000|2021-12-31 21:06:10|16338.2|16336.2|16341.8|16339.8|16341.8|16339.8|16338.2|16336.2|68
1640984780000|2021-12-31 21:06:20|16342|16340|16339.6|16337.6|16342.5|16340.5|16339.3|16337.3|59
1640984790000|2021-12-31 21:06:30|16339.5|16337.5|16342.3|16340.3|16343|16341|16339.5|16337.5|68
1640984800000|2021-12-31 21:06:40|16342.1|16340.1|16340.7|16338.7|16342.8|16340.8|16340.7|16338.7|164
1640984810000|2021-12-31 21:06:50|16340.6|16338.6|16342.3|16340.3|16342.3|16340.3|16340.6|16338.6|22
1640984820000|2021-12-31 21:07:00|16342.1|16340.1|16337.8|16335.8|16342.1|16340.1|16337.7|16335.7|34
1640984830000|2021-12-31 21:07:10|16338|16336|16341.5|16339.5|16343.3|16341.3|16338|16336|165
1640984840000|2021-12-31 21:07:20|16341.6|16339.6|16343.3|16341.3|16343.3|16341.3|16341.6|16339.6|62
1640984850000|2021-12-31 21:07:30|16343.6|16341.6|16341.1|16339.1|16344.7|16342.7|16341.1|16339.1|51
1640984860000|2021-12-31 21:07:40|16341.3|16339.3|16340.8|16338.8|16342|16340|16340.6|16338.6|47
1640984870000|2021-12-31 21:07:50|16341|16339|16340.6|16338.6|16342.2|16340.2|16339.6|16337.6|35
1640984880000|2021-12-31 21:08:00|16340.5|16338.5|16338.5|16336.5|16340.5|16338.5|16338.5|16336.5|18
1640984890000|2021-12-31 21:08:10|16339.6|16337.6|16337.8|16335.8|16339.6|16337.6|16337.6|16335.6|16
1640984900000|2021-12-31 21:08:20|16337.7|16335.7|16339.5|16337.5|16339.5|16337.5|16337.3|16335.3|52
1640984910000|2021-12-31 21:08:30|16339.7|16337.7|16339.7|16337.7|16340.6|16338.6|16339.7|16337.7|28
1640984920000|2021-12-31 21:08:40|16339.6|16337.6|16340.5|16338.5|16340.6|16338.6|16339.6|16337.6|30
1640984930000|2021-12-31 21:08:50|16340.3|16338.3|16342|16340|16342.2|16340.2|16340.3|16338.3|54
1640984940000|2021-12-31 21:09:00|16341.8|16339.8|16340.2|16338.2|16342.7|16340.7|16340.1|16338.1|62
1640984950000|2021-12-31 21:09:10|16341|16339|16341.6|16339.6|16342.2|16340.2|16340.1|16338.1|54
1640984960000|2021-12-31 21:09:20|16341.7|16339.7|16342.3|16340.3|16343.2|16341.2|16341.6|16339.6|32
1640984970000|2021-12-31 21:09:30|16343.1|16341.1|16342.7|16340.7|16343.3|16341.3|16342|16340|84
1640984980000|2021-12-31 21:09:40|16342.6|16340.6|16343.8|16341.8|16344|16342|16342.6|16340.6|39
1640984990000|2021-12-31 21:09:50|16343.7|16341.7|16345.5|16343.5|16345.5|16343.5|16343.7|16341.7|43
1640985000000|2021-12-31 21:10:00|16345.7|16343.7|16344.3|16342.3|16346.3|16344.3|16344.1|16342.1|68
1640985010000|2021-12-31 21:10:10|16345.3|16343.3|16343.7|16341.7|16345.7|16343.7|16343.7|16341.7|32
1640985020000|2021-12-31 21:10:20|16343.3|16341.3|16341.5|16339.5|16343.3|16341.3|16341.2|16339.2|48
1640985030000|2021-12-31 21:10:30|16341.3|16339.3|16339.7|16337.7|16341.3|16339.3|16339.7|16337.7|24
1640985040000|2021-12-31 21:10:40|16339.8|16337.8|16342.6|16340.6|16342.8|16340.8|16339|16337|103
1640985050000|2021-12-31 21:10:50|16342.5|16340.5|16342.6|16340.6|16343.1|16341.1|16342.5|16340.5|19
1640985060000|2021-12-31 21:11:00|16342.5|16340.5|16342.6|16340.6|16343.8|16341.8|16342.3|16340.3|26
1640985070000|2021-12-31 21:11:10|16342.7|16340.7|16340.5|16338.5|16343.2|16341.2|16340.5|16338.5|12
1640985080000|2021-12-31 21:11:20|16340.1|16338.1|16340.6|16338.6|16340.7|16338.7|16340|16338|7
1640985090000|2021-12-31 21:11:30|16340.7|16338.7|16341.1|16339.1|16341.3|16339.3|16340.7|16338.7|7
1640985100000|2021-12-31 21:11:40|16341.2|16339.2|16341.5|16339.5|16341.7|16339.7|16341.2|16339.2|9
1640985110000|2021-12-31 21:11:50|16342.8|16340.8|16343.3|16341.3|16343.5|16341.5|16342.8|16340.8|35
1640985120000|2021-12-31 21:12:00|16343.2|16341.2|16342.8|16340.8|16343.6|16341.6|16342.5|16340.5|145
1640985130000|2021-12-31 21:12:10|16342.7|16340.7|16342.2|16340.2|16343|16341|16341.7|16339.7|23
1640985140000|2021-12-31 21:12:20|16342.1|16340.1|16341|16339|16342.3|16340.3|16341|16339|4
1640985150000|2021-12-31 21:12:30|16340.6|16338.6|16340.5|16338.5|16341.1|16339.1|16340.1|16338.1|13
1640985160000|2021-12-31 21:12:40|16340.6|16338.6|16340.6|16338.6|16340.7|16338.7|16339.5|16337.5|14
1640985170000|2021-12-31 21:12:50|16340.5|16338.5|16340.3|16338.3|16340.7|16338.7|16339.3|16337.3|40
1640985180000|2021-12-31 21:13:00|16340.2|16338.2|16340|16338|16340.3|16338.3|16339.2|16337.2|11
1640985190000|2021-12-31 21:13:10|16340.1|16338.1|16341.2|16339.2|16341.8|16339.8|16339.6|16337.6|62
1640985200000|2021-12-31 21:13:20|16341.3|16339.3|16341.6|16339.6|16341.8|16339.8|16340.6|16338.6|31
1640985210000|2021-12-31 21:13:30|16341.5|16339.5|16340.6|16338.6|16341.5|16339.5|16340.5|16338.5|7
1640985220000|2021-12-31 21:13:40|16339.8|16337.8|16339.6|16337.6|16340.1|16338.1|16339.6|16337.6|14
1640985230000|2021-12-31 21:13:50|16339.7|16337.7|16340.6|16338.6|16340.6|16338.6|16339.3|16337.3|35
1640985240000|2021-12-31 21:14:00|16340.7|16338.7|16340.1|16338.1|16341|16339|16340.1|16338.1|17
1640985250000|2021-12-31 21:14:10|16340|16338|16342.3|16340.3|16342.3|16340.3|16340|16338|46
1640985260000|2021-12-31 21:14:20|16342.5|16340.5|16342.7|16340.7|16343.6|16341.6|16342.1|16340.1|118
1640985270000|2021-12-31 21:14:30|16343.1|16341.1|16342.3|16340.3|16343.6|16341.6|16342.2|16340.2|133
1640985280000|2021-12-31 21:14:40|16342|16340|16343.3|16341.3|16343.5|16341.5|16342|16340|29
1640985290000|2021-12-31 21:14:50|16343.1|16341.1|16342.5|16340.5|16343.2|16341.2|16342|16340|44
1640985300000|2021-12-31 21:15:00|16342.6|16340.6|16340.8|16338.8|16342.6|16340.6|16340.7|16338.7|33
1640985310000|2021-12-31 21:15:10|16341|16339|16340|16338|16341.1|16339.1|16339.1|16337.1|65
1640985320000|2021-12-31 21:15:20|16339.8|16337.8|16340.7|16338.7|16340.7|16338.7|16339.2|16337.2|59
1640985330000|2021-12-31 21:15:30|16340.6|16338.6|16340.3|16338.3|16340.7|16338.7|16340.3|16338.3|1
1640985340000|2021-12-31 21:15:40|16340.2|16338.2|16340.6|16338.6|16340.6|16338.6|16340.1|16338.1|7
1640985350000|2021-12-31 21:15:50|16340.7|16338.7|16341|16339|16341.1|16339.1|16340.7|16338.7|1
1640985360000|2021-12-31 21:16:00|16340.8|16338.8|16340.3|16338.3|16340.8|16338.8|16340.1|16338.1|12
1640985370000|2021-12-31 21:16:10|16340.5|16338.5|16340.3|16338.3|16340.8|16338.8|16340.3|16338.3|4
1640985380000|2021-12-31 21:16:20|16340.2|16338.2|16341.3|16339.3|16341.3|16339.3|16340.2|16338.2|23
1640985390000|2021-12-31 21:16:30|16341.6|16339.6|16342.1|16340.1|16342.3|16340.3|16341.6|16339.6|9
1640985400000|2021-12-31 21:16:40|16341.8|16339.8|16341.8|16339.8|16342.5|16340.5|16341.7|16339.7|24
1640985410000|2021-12-31 21:16:50|16341.6|16339.6|16341.1|16339.1|16341.6|16339.6|16341.1|16339.1|3
1640985420000|2021-12-31 21:17:00|16341.3|16339.3|16342.5|16340.5|16342.5|16340.5|16341.3|16339.3|15
1640985430000|2021-12-31 21:17:10|16342.8|16340.8|16342.3|16340.3|16342.8|16340.8|16342.1|16340.1|46
1640985440000|2021-12-31 21:17:20|16342.2|16340.2|16342.1|16340.1|16342.2|16340.2|16342|16340|3
1640985450000|2021-12-31 21:17:30|16342.2|16340.2|16342.3|16340.3|16342.5|16340.5|16342.2|16340.2|7
1640985460000|2021-12-31 21:17:40|16342.1|16340.1|16342.5|16340.5|16342.5|16340.5|16342.1|16340.1|7
1640985470000|2021-12-31 21:17:50|16342.3|16340.3|16342.1|16340.1|16342.5|16340.5|16342|16340|0
1640985480000|2021-12-31 21:18:00|16342.2|16340.2|16341.6|16339.6|16342.5|16340.5|16341.6|16339.6|10
1640985490000|2021-12-31 21:18:10|16341.5|16339.5|16341.3|16339.3|16341.5|16339.5|16341.1|16339.1|3
1640985500000|2021-12-31 21:18:20|16341.6|16339.6|16341.7|16339.7|16342.2|16340.2|16341.6|16339.6|10
1640985510000|2021-12-31 21:18:30|16341.8|16339.8|16342.1|16340.1|16342.1|16340.1|16341.6|16339.6|7
1640985520000|2021-12-31 21:18:40|16342.2|16340.2|16342.3|16340.3|16342.6|16340.6|16342.2|16340.2|11
1640985530000|2021-12-31 21:18:50|16342.7|16340.7|16342.3|16340.3|16342.7|16340.7|16342.2|16340.2|9
1640985540000|2021-12-31 21:19:00|16342.1|16340.1|16341.6|16339.6|16342.1|16340.1|16341.6|16339.6|3
1640985550000|2021-12-31 21:19:10|16341.5|16339.5|16341.2|16339.2|16341.5|16339.5|16341.2|16339.2|4
1640985560000|2021-12-31 21:19:20|16341.1|16339.1|16341|16339|16341.2|16339.2|16340.8|16338.8|7
1640985570000|2021-12-31 21:19:30|16341.1|16339.1|16341.7|16339.7|16341.7|16339.7|16341.1|16339.1|8
1640985580000|2021-12-31 21:19:40|16341.6|16339.6|16341.1|16339.1|16341.6|16339.6|16341|16339|6
1640985590000|2021-12-31 21:19:50|16341|16339|16341|16339|16341.1|16339.1|16340.8|16338.8|0
1640985600000|2021-12-31 21:20:00|16340.8|16338.8|16340.3|16338.3|16340.8|16338.8|16340.2|16338.2|9
1640985610000|2021-12-31 21:20:10|16340|16338|16340.3|16338.3|16340.5|16338.5|16340|16338|10
1640985620000|2021-12-31 21:20:20|16340.2|16338.2|16340|16338|16340.2|16338.2|16339.8|16337.8|4
1640985630000|2021-12-31 21:20:30|16340.1|16338.1|16340|16338|16340.1|16338.1|16340|16338|6
1640985640000|2021-12-31 21:20:40|||||||||1
1640985650000|2021-12-31 21:20:50|16339.8|16337.8|16339.1|16337.1|16339.8|16337.8|16339.1|16337.1|5
1640985660000|2021-12-31 21:21:00|16339.2|16337.2|16339.1|16337.1|16339.6|16337.6|16339|16337|41
1640985670000|2021-12-31 21:21:10|16339.2|16337.2|16338.8|16336.8|16339.3|16337.3|16338.3|16336.3|59
1640985680000|2021-12-31 21:21:20|16339.2|16337.2|16338.8|16336.8|16339.2|16337.2|16338.6|16336.6|2
1640985690000|2021-12-31 21:21:30|16339|16337|16339|16337|16339.3|16337.3|16339|16337|4
1640985700000|2021-12-31 21:21:40|16339.1|16337.1|16339.1|16337.1|16339.1|16337.1|16339.1|16337.1|2
1640985710000|2021-12-31 21:21:50|16338.8|16336.8|16337.5|16335.5|16338.8|16336.8|16337.3|16335.3|14
1640985720000|2021-12-31 21:22:00|16337.6|16335.6|16338|16336|16338|16336|16337.6|16335.6|4
1640985730000|2021-12-31 21:22:10|16337.7|16335.7|16336.8|16334.8|16337.8|16335.8|16336.7|16334.7|21
1640985740000|2021-12-31 21:22:20|16337|16335|16336.3|16334.3|16337.1|16335.1|16336.3|16334.3|15
1640985750000|2021-12-31 21:22:30|16336.1|16334.1|16337.6|16335.6|16337.6|16335.6|16336.1|16334.1|15
1640985760000|2021-12-31 21:22:40|16337.5|16335.5|16337.6|16335.6|16337.8|16335.8|16337.2|16335.2|4
1640985770000|2021-12-31 21:22:50|16337.5|16335.5|16337.7|16335.7|16337.7|16335.7|16337.5|16335.5|18
1640985780000|2021-12-31 21:23:00|16336.3|16334.3|16336.7|16334.7|16336.7|16334.7|16336.3|16334.3|27
1640985790000|2021-12-31 21:23:10|16336.8|16334.8|16336.6|16334.6|16336.8|16334.8|16336.6|16334.6|5
1640985800000|2021-12-31 21:23:20|16336.5|16334.5|16336.5|16334.5|16336.5|16334.5|16336.3|16334.3|0
1640985810000|2021-12-31 21:23:30|16337.1|16335.1|16337|16335|16337.6|16335.6|16336.8|16334.8|13
1640985820000|2021-12-31 21:23:40|16335.7|16333.7|16336|16334|16336|16334|16335.3|16333.3|58
1640985830000|2021-12-31 21:23:50|16335.7|16333.7|16336.1|16334.1|16336.1|16334.1|16335.7|16333.7|2
1640985840000|2021-12-31 21:24:00|16336.3|16334.3|16336.2|16334.2|16337|16335|16336.2|16334.2|14
1640985850000|2021-12-31 21:24:10|16336.1|16334.1|16337|16335|16337|16335|16336.1|16334.1|11
1640985860000|2021-12-31 21:24:20|16336.8|16334.8|16336.1|16334.1|16337.3|16335.3|16336|16334|17
1640985870000|2021-12-31 21:24:30|16336|16334|16336|16334|16336|16334|16336|16334|3
1640985880000|2021-12-31 21:24:40|16335.8|16333.8|16335.6|16333.6|16335.8|16333.8|16335.6|16333.6|9
1640985890000|2021-12-31 21:24:50|16335.5|16333.5|16335|16333|16336|16334|16334.8|16332.8|23
1640985900000|2021-12-31 21:25:00|16335.3|16333.3|16336|16334|16336.1|16334.1|16334.7|16332.7|76
1640985910000|2021-12-31 21:25:10|16336.1|16334.1|16336.3|16334.3|16336.3|16334.3|16336.1|16334.1|2
1640985920000|2021-12-31 21:25:20|16336.2|16334.2|16335.8|16333.8|16336.2|16334.2|16335.8|16333.8|20
1640985930000|2021-12-31 21:25:30|16336.1|16334.1|16336.2|16334.2|16336.2|16334.2|16336.1|16334.1|3
1640985940000|2021-12-31 21:25:40|16336|16334|16336.2|16334.2|16336.2|16334.2|16336|16334|2
1640985950000|2021-12-31 21:25:50|16336.1|16334.1|16335.6|16333.6|16336.1|16334.1|16335.5|16333.5|11
1640985960000|2021-12-31 21:26:00|16335.8|16333.8|16335.7|16333.7|16336.2|16334.2|16335.5|16333.5|10
1640985970000|2021-12-31 21:26:10|16335.5|16333.5|16335.5|16333.5|16335.5|16333.5|16335.5|16333.5|0
1640985980000|2021-12-31 21:26:20|16335.6|16333.6|16336.1|16334.1|16336.1|16334.1|16335.6|16333.6|7
1640985990000|2021-12-31 21:26:30|16335.5|16333.5|16335.1|16333.1|16335.5|16333.5|16335.1|16333.1|13
1640986000000|2021-12-31 21:26:40|16335.3|16333.3|16335.5|16333.5|16335.5|16333.5|16335.3|16333.3|1
1640986010000|2021-12-31 21:26:50|16335.8|16333.8|16335.3|16333.3|16335.8|16333.8|16335.3|16333.3|7
1640986020000|2021-12-31 21:27:00|16335.5|16333.5|16336.2|16334.2|16336.2|16334.2|16335.2|16333.2|13
1640986030000|2021-12-31 21:27:10|16336|16334|16336|16334|16336|16334|16335.8|16333.8|5
1640986040000|2021-12-31 21:27:20|16335.6|16333.6|16335.8|16333.8|16336|16334|16335.6|16333.6|4
1640986050000|2021-12-31 21:27:30|16336|16334|16335.8|16333.8|16336|16334|16335.7|16333.7|0
1640986060000|2021-12-31 21:27:40|16335.3|16333.3|16334.1|16332.1|16335.5|16333.5|16334.1|16332.1|37
1640986070000|2021-12-31 21:27:50|16334.3|16332.3|16334.6|16332.6|16334.8|16332.8|16334.3|16332.3|5
1640986080000|2021-12-31 21:28:00|16334.5|16332.5|16334.6|16332.6|16334.6|16332.6|16334.3|16332.3|3
1640986090000|2021-12-31 21:28:10|16334.7|16332.7|16334.6|16332.6|16335|16333|16334.6|16332.6|4
1640986100000|2021-12-31 21:28:20|16334.5|16332.5|16333.8|16331.8|16334.6|16332.6|16333.7|16331.7|10
1640986110000|2021-12-31 21:28:30|16333.7|16331.7|16334.6|16332.6|16334.6|16332.6|16333.6|16331.6|13
1640986120000|2021-12-31 21:28:40|16334.5|16332.5|16334.6|16332.6|16334.6|16332.6|16334.5|16332.5|1
1640986130000|2021-12-31 21:28:50|16334.5|16332.5|16333.6|16331.6|16334.5|16332.5|16333.3|16331.3|14
1640986140000|2021-12-31 21:29:00|16333.7|16331.7|16334|16332|16334|16332|16333.7|16331.7|4
1640986150000|2021-12-31 21:29:10|16334.3|16332.3|16334.5|16332.5|16334.5|16332.5|16334.3|16332.3|1
1640986160000|2021-12-31 21:29:20|16334.8|16332.8|16335.5|16333.5|16335.5|16333.5|16334.8|16332.8|11
1640986170000|2021-12-31 21:29:30|16335.6|16333.6|16335.8|16333.8|16335.8|16333.8|16335.6|16333.6|5
1640986180000|2021-12-31 21:29:40|16335.7|16333.7|16334.7|16332.7|16335.7|16333.7|16334.5|16332.5|18
1640986190000|2021-12-31 21:29:50|16334.6|16332.6|16336|16334|16336.1|16334.1|16334.3|16332.3|22
1640986200000|2021-12-31 21:30:00|16336.2|16334.2|16336.1|16334.1|16336.2|16334.2|16335.7|16333.7|21
1640986210000|2021-12-31 21:30:10|16336|16334|16334.7|16332.7|16336.2|16334.2|16334.5|16332.5|25
1640986220000|2021-12-31 21:30:20|16335|16333|16335.2|16333.2|16335.2|16333.2|16335|16333|0
1640986230000|2021-12-31 21:30:30|16335.1|16333.1|16335.6|16333.6|16335.7|16333.7|16335.1|16333.1|2
1640986240000|2021-12-31 21:30:40|16335.7|16333.7|16335.1|16333.1|16336|16334|16335.1|16333.1|6
1640986250000|2021-12-31 21:30:50|16335.3|16333.3|16334.7|16332.7|16335.3|16333.3|16334.7|16332.7|6
1640986260000|2021-12-31 21:31:00|16334.8|16332.8|16334.8|16332.8|16334.8|16332.8|16334.8|16332.8|2
1640986270000|2021-12-31 21:31:10|16335|16333|16335.1|16333.1|16335.1|16333.1|16335|16333|1
1640986280000|2021-12-31 21:31:20|16335.5|16333.5|16336|16334|16336|16334|16335.5|16333.5|3
1640986290000|2021-12-31 21:31:30|16336.1|16334.1|16336.1|16334.1|16336.1|16334.1|16336.1|16334.1|5
1640986300000|2021-12-31 21:31:40|16336.2|16334.2|16336.8|16334.8|16336.8|16334.8|16336.2|16334.2|17
1640986310000|2021-12-31 21:31:50|16336.7|16334.7|16336.7|16334.7|16336.7|16334.7|16336.7|16334.7|0
1640986320000|2021-12-31 21:32:00|16337|16335|16337.7|16335.7|16337.8|16335.8|16337|16335|27
1640986330000|2021-12-31 21:32:10|16338|16336|16337.5|16335.5|16338|16336|16337|16335|2
1640986340000|2021-12-31 21:32:20|16337.6|16335.6|16337.2|16335.2|16337.6|16335.6|16337.2|16335.2|1
1640986350000|2021-12-31 21:32:30|16337.1|16335.1|16337.5|16335.5|16337.5|16335.5|16337.1|16335.1|3
1640986360000|2021-12-31 21:32:40|16337.7|16335.7|16337.8|16335.8|16337.8|16335.8|16337.7|16335.7|3
1640986370000|2021-12-31 21:32:50|16338|16336|16338.1|16336.1|16338.1|16336.1|16337.8|16335.8|3
1640986380000|2021-12-31 21:33:00|16338.3|16336.3|16338.1|16336.1|16338.3|16336.3|16338.1|16336.1|2
1640986390000|2021-12-31 21:33:10|16338|16336|16337.5|16335.5|16338|16336|16337.5|16335.5|1
1640986400000|2021-12-31 21:33:20|16337.1|16335.1|16336.6|16334.6|16337.1|16335.1|16336.6|16334.6|5
1640986410000|2021-12-31 21:33:30|16336.7|16334.7|16336.5|16334.5|16336.7|16334.7|16336.5|16334.5|0
1640986420000|2021-12-31 21:33:40|16337.2|16335.2|16337.2|16335.2|16337.6|16335.6|16337.2|16335.2|14
1640986430000|2021-12-31 21:33:50|16337|16335|16337|16335|16337.1|16335.1|16337|16335|3
1640986440000|2021-12-31 21:34:00|16337.1|16335.1|16336.7|16334.7|16337.3|16335.3|16336.7|16334.7|4
1640986450000|2021-12-31 21:34:10|16336.8|16334.8|16336.6|16334.6|16337|16335|16336.6|16334.6|1
1640986460000|2021-12-31 21:34:20|16336.5|16334.5|16335.6|16333.6|16336.5|16334.5|16335.6|16333.6|8
1640986470000|2021-12-31 21:34:30|16335.8|16333.8|16335.7|16333.7|16335.8|16333.8|16335.7|16333.7|2
1640986480000|2021-12-31 21:34:40|16336|16334|16336.6|16334.6|16337.1|16335.1|16336|16334|9
1640986490000|2021-12-31 21:34:50|16336.5|16334.5|16337|16335|16337|16335|16336.3|16334.3|6
1640986500000|2021-12-31 21:35:00|16337.1|16335.1|16337|16335|16337.5|16335.5|16336.8|16334.8|3
1640986510000|2021-12-31 21:35:10|16337.5|16335.5|16337.1|16335.1|16337.5|16335.5|16337.1|16335.1|9
1640986520000|2021-12-31 21:35:20|16337|16335|16337.2|16335.2|16337.2|16335.2|16336.7|16334.7|9
1640986530000|2021-12-31 21:35:30|16337|16335|16337.3|16335.3|16337.3|16335.3|16337|16335|6
1640986540000|2021-12-31 21:35:40|16337.2|16335.2|16337.2|16335.2|16337.2|16335.2|16337.2|16335.2|0
1640986550000|2021-12-31 21:35:50|16337.8|16335.8|16338.2|16336.2|16338.2|16336.2|16337.6|16335.6|16
1640986560000|2021-12-31 21:36:00|16338.1|16336.1|16337.7|16335.7|16338.5|16336.5|16337.7|16335.7|14
1640986570000|2021-12-31 21:36:10|16338.1|16336.1|16338.1|16336.1|16338.1|16336.1|16338.1|16336.1|13
1640986580000|2021-12-31 21:36:20|16338.3|16336.3|16338.3|16336.3|16338.3|16336.3|16338.3|16336.3|8
1640986590000|2021-12-31 21:36:30|||||||||6
1640986600000|2021-12-31 21:36:40|16338.2|16336.2|16338.2|16336.2|16338.2|16336.2|16338.2|16336.2|5
1640986610000|2021-12-31 21:36:50|16338.1|16336.1|16338.1|16336.1|16338.1|16336.1|16338.1|16336.1|16
1640986620000|2021-12-31 21:37:00|16338.2|16336.2|16337.8|16335.8|16338.6|16336.6|16337.8|16335.8|31
1640986630000|2021-12-31 21:37:10|16338|16336|16337.2|16335.2|16338|16336|16337.2|16335.2|7
1640986640000|2021-12-31 21:37:20|16337|16335|16337|16335|16337|16335|16337|16335|3
1640986650000|2021-12-31 21:37:30|16337.1|16335.1|16337.1|16335.1|16337.1|16335.1|16337.1|16335.1|1
1640986660000|2021-12-31 21:37:40|16337.2|16335.2|16337.2|16335.2|16337.2|16335.2|16337.2|16335.2|1
1640986670000|2021-12-31 21:37:50|16337.6|16335.6|16337.7|16335.7|16338.1|16336.1|16337.6|16335.6|5
1640986680000|2021-12-31 21:38:00|16337.8|16335.8|16337.8|16335.8|16337.8|16335.8|16337.6|16335.6|6
1640986690000|2021-12-31 21:38:10|16338|16336|16337.8|16335.8|16338|16336|16337.3|16335.3|7
1640986700000|2021-12-31 21:38:20|16338|16336|16338.1|16336.1|16338.1|16336.1|16337.8|16335.8|10
1640986710000|2021-12-31 21:38:30|16338.2|16336.2|16339.2|16337.2|16339.3|16337.3|16338.2|16336.2|13
1640986720000|2021-12-31 21:38:40|16339.3|16337.3|16339.2|16337.2|16339.3|16337.3|16338.7|16336.7|6
1640986730000|2021-12-31 21:38:50|16339.3|16337.3|16339.2|16337.2|16339.3|16337.3|16339.2|16337.2|1
1640986740000|2021-12-31 21:39:00|16339.3|16337.3|16338.8|16336.8|16339.3|16337.3|16338.7|16336.7|9
1640986750000|2021-12-31 21:39:10|16339.3|16337.3|16339.2|16337.2|16339.5|16337.5|16339.1|16337.1|11
1640986760000|2021-12-31 21:39:20|16339.3|16337.3|16339.5|16337.5|16339.5|16337.5|16339.3|16337.3|2
1640986770000|2021-12-31 21:39:30|16339.3|16337.3|16339.3|16337.3|16339.3|16337.3|16339.3|16337.3|3
1640986780000|2021-12-31 21:39:40|16339.8|16337.8|16339.5|16337.5|16339.8|16337.8|16339.5|16337.5|8
1640986790000|2021-12-31 21:39:50|16339.3|16337.3|16339.2|16337.2|16339.3|16337.3|16339.2|16337.2|8
1640986800000|2021-12-31 21:40:00|16339|16337|16339.1|16337.1|16339.3|16337.3|16339|16337|7
1640986810000|2021-12-31 21:40:10|16338.1|16336.1|16338|16336|16338.1|16336.1|16337.8|16335.8|22
1640986820000|2021-12-31 21:40:20|||||||||4
1640986840000|2021-12-31 21:40:40|||||||||6
1640986850000|2021-12-31 21:40:50|16337.8|16335.8|16338|16336|16338|16336|16337.8|16335.8|4
1640986860000|2021-12-31 21:41:00|16338.1|16336.1|16337.8|16335.8|16338.1|16336.1|16337.8|16335.8|6
1640986870000|2021-12-31 21:41:10|16337.7|16335.7|16337.7|16335.7|16337.7|16335.7|16337.7|16335.7|1
1640986880000|2021-12-31 21:41:20|16337.8|16335.8|16337.7|16335.7|16337.8|16335.8|16337.7|16335.7|1
1640986890000|2021-12-31 21:41:30|||||||||2
1640986900000|2021-12-31 21:41:40|16337.6|16335.6|16337.6|16335.6|16337.6|16335.6|16337.6|16335.6|4
1640986910000|2021-12-31 21:41:50|16337.1|16335.1|16337.2|16335.2|16337.2|16335.2|16336.7|16334.7|12
1640986920000|2021-12-31 21:42:00|16337.3|16335.3|16337.5|16335.5|16337.5|16335.5|16337.2|16335.2|1
1640986930000|2021-12-31 21:42:10|16337.2|16335.2|16337.2|16335.2|16337.2|16335.2|16337.2|16335.2|1
1640986940000|2021-12-31 21:42:20|16337.1|16335.1|16337.1|16335.1|16337.2|16335.2|16337|16335|0
1640986950000|2021-12-31 21:42:30|16336.8|16334.8|16337|16335|16337|16335|16336.8|16334.8|1
1640986960000|2021-12-31 21:42:40|16336.8|16334.8|16336.8|16334.8|16336.8|16334.8|16336.8|16334.8|1
1640986970000|2021-12-31 21:42:50|16336.7|16334.7|16336.3|16334.3|16336.8|16334.8|16336.2|16334.2|1
1640986980000|2021-12-31 21:43:00|16336.5|16334.5|16335.3|16333.3|16336.5|16334.5|16335.2|16333.2|9
1640986990000|2021-12-31 21:43:10|16335.2|16333.2|16334.7|16332.7|16335.2|16333.2|16334.6|16332.6|11
1640987000000|2021-12-31 21:43:20|16334.6|16332.6|16334.5|16332.5|16334.8|16332.8|16334.2|16332.2|9
1640987010000|2021-12-31 21:43:30|16334.6|16332.6|16334.2|16332.2|16334.6|16332.6|16334.2|16332.2|2
1640987020000|2021-12-31 21:43:40|16334.3|16332.3|16334.3|16332.3|16335.1|16333.1|16334.3|16332.3|17
1640987030000|2021-12-31 21:43:50|16334.2|16332.2|16334.2|16332.2|16334.3|16332.3|16333.8|16331.8|8
1640987040000|2021-12-31 21:44:00|16334.3|16332.3|16334.2|16332.2|16334.6|16332.6|16334.1|16332.1|8
1640987050000|2021-12-31 21:44:10|16334.3|16332.3|16334.3|16332.3|16334.3|16332.3|16334.2|16332.2|9
1640987060000|2021-12-31 21:44:20|16334.5|16332.5|16334.6|16332.6|16334.6|16332.6|16334.5|16332.5|20
1640987070000|2021-12-31 21:44:30|16335|16333|16334.8|16332.8|16335|16333|16334.7|16332.7|12
1640987080000|2021-12-31 21:44:40|16335|16333|16334.8|16332.8|16335|16333|16334.6|16332.6|8
1640987090000|2021-12-31 21:44:50|16334.6|16332.6|16335.1|16333.1|16335.2|16333.2|16334.6|16332.6|14
1640987100000|2021-12-31 21:45:00|16334.6|16332.6|16335|16333|16335.2|16333.2|16334.6|16332.6|21
1640987110000|2021-12-31 21:45:10|16335.1|16333.1|16335.1|16333.1|16335.2|16333.2|16335.1|16333.1|12
1640987120000|2021-12-31 21:45:20|16334.7|16332.7|16335|16333|16335|16333|16334.7|16332.7|8
1640987130000|2021-12-31 21:45:30|16334.6|16332.6|16335.1|16333.1|16335.1|16333.1|16334.6|16332.6|4
1640987140000|2021-12-31 21:45:40|16335.2|16333.2|16335.2|16333.2|16335.2|16333.2|16335.2|16333.2|2
1640987150000|2021-12-31 21:45:50|16335|16333|16335.1|16333.1|16335.1|16333.1|16334.8|16332.8|23
1640987160000|2021-12-31 21:46:00|16335.3|16333.3|16334.7|16332.7|16335.8|16333.8|16334.7|16332.7|19
1640987170000|2021-12-31 21:46:10|16335|16333|16335|16333|16335|16333|16335|16333|1
1640987180000|2021-12-31 21:46:20|16335.1|16333.1|16335.1|16333.1|16335.1|16333.1|16335.1|16333.1|1
1640987190000|2021-12-31 21:46:30|16335|16333|16334.6|16332.6|16335|16333|16334.3|16332.3|11
1640987200000|2021-12-31 21:46:40|16334.5|16332.5|16334.6|16332.6|16334.8|16332.8|16334.5|16332.5|6
1640987210000|2021-12-31 21:46:50|16334.7|16332.7|16334.6|16332.6|16334.7|16332.7|16334.5|16332.5|3
1640987220000|2021-12-31 21:47:00|16334.7|16332.7|16333.6|16331.6|16334.7|16332.7|16332.5|16330.5|86
1640987230000|2021-12-31 21:47:10|16333.3|16331.3|16332.7|16330.7|16333.3|16331.3|16332.6|16330.6|9
1640987240000|2021-12-31 21:47:20|16332.3|16330.3|16332.2|16330.2|16332.7|16330.7|16332.1|16330.1|23
1640987250000|2021-12-31 21:47:30|16332|16330|16332.1|16330.1|16332.1|16330.1|16331.7|16329.7|17
1640987260000|2021-12-31 21:47:40|16332.2|16330.2|16332.6|16330.6|16333|16331|16332.2|16330.2|17
1640987270000|2021-12-31 21:47:50|16332.5|16330.5|16332.5|16330.5|16332.5|16330.5|16332.5|16330.5|0
1640987280000|2021-12-31 21:48:00|16332.6|16330.6|16331.8|16329.8|16332.6|16330.6|16331.7|16329.7|9
1640987290000|2021-12-31 21:48:10|16332.6|16330.6|16332.7|16330.7|16332.7|16330.7|16332.6|16330.6|12
1640987300000|2021-12-31 21:48:20|16332.5|16330.5|16332.8|16330.8|16332.8|16330.8|16332.1|16330.1|5
1640987310000|2021-12-31 21:48:30|16332.3|16330.3|16332.6|16330.6|16332.8|16330.8|16332.3|16330.3|5
1640987320000|2021-12-31 21:48:40|16332.7|16330.7|16332.5|16330.5|16332.7|16330.7|16332.2|16330.2|1
1640987330000|2021-12-31 21:48:50|16332.3|16330.3|16332.1|16330.1|16332.3|16330.3|16332.1|16330.1|0
1640987340000|2021-12-31 21:49:00|16332.2|16330.2|16333|16331|16333.1|16331.1|16332.2|16330.2|6
1640987350000|2021-12-31 21:49:10|16332.8|16330.8|16333|16331|16333|16331|16332.8|16330.8|7
1640987360000|2021-12-31 21:49:20|16333.1|16331.1|16332.8|16330.8|16333.1|16331.1|16332.7|16330.7|26
1640987370000|2021-12-31 21:49:30|16333.1|16331.1|16333.1|16331.1|16333.1|16331.1|16333.1|16331.1|0
1640987390000|2021-12-31 21:49:50|||||||||1
1640987400000|2021-12-31 21:50:00|16332.8|16330.8|16331.5|16329.5|16333|16331|16331.1|16329.1|45
1640987410000|2021-12-31 21:50:10|16331.6|16329.6|16332.7|16330.7|16332.7|16330.7|16331|16329|20
1640987420000|2021-12-31 21:50:20|16332.5|16330.5|16333.6|16331.6|16333.6|16331.6|16332.3|16330.3|7
1640987430000|2021-12-31 21:50:30|16334|16332|16333.7|16331.7|16334.1|16332.1|16333.7|16331.7|4
1640987440000|2021-12-31 21:50:40|16333.8|16331.8|16333.7|16331.7|16333.8|16331.8|16333.7|16331.7|5
1640987450000|2021-12-31 21:50:50|16334|16332|16333.8|16331.8|16334|16332|16333.8|16331.8|9
1640987460000|2021-12-31 21:51:00|16334|16332|16334.1|16332.1|16334.1|16332.1|16334|16332|4
1640987470000|2021-12-31 21:51:10|16334.6|16332.6|16334.2|16332.2|16334.6|16332.6|16334|16332|28
1640987480000|2021-12-31 21:51:20|16334.3|16332.3|16335.3|16333.3|16335.5|16333.5|16334.2|16332.2|8
1640987490000|2021-12-31 21:51:30|16335.5|16333.5|16335.6|16333.6|16335.6|16333.6|16335.5|16333.5|0
1640987500000|2021-12-31 21:51:40|16335.3|16333.3|16334.8|16332.8|16335.3|16333.3|16334.8|16332.8|10
1640987510000|2021-12-31 21:51:50|16336|16334|16336.2|16334.2|16336.3|16334.3|16336|16334|15
1640987520000|2021-12-31 21:52:00|16336.3|16334.3|16336.8|16334.8|16337.1|16335.1|16336.3|16334.3|14
1640987530000|2021-12-31 21:52:10|16336.7|16334.7|16337|16335|16337|16335|16336.7|16334.7|2
1640987540000|2021-12-31 21:52:20|16336.2|16334.2|16336.2|16334.2|16336.2|16334.2|16336.2|16334.2|1
1640987550000|2021-12-31 21:52:30|16336.1|16334.1|16336|16334|16336.1|16334.1|16335.8|16333.8|4
1640987560000|2021-12-31 21:52:40|16336.1|16334.1|16336.2|16334.2|16336.2|16334.2|16336|16334|0
1640987570000|2021-12-31 21:52:50|16336|16334|16335.3|16333.3|16336|16334|16335.3|16333.3|6
1640987580000|2021-12-31 21:53:00|16335.5|16333.5|16335.3|16333.3|16335.5|16333.5|16335.3|16333.3|12
1640987590000|2021-12-31 21:53:10|16335.7|16333.7|16335.7|16333.7|16335.7|16333.7|16335.7|16333.7|1
1640987600000|2021-12-31 21:53:20|16335.3|16333.3|16334.7|16332.7|16335.3|16333.3|16334.6|16332.6|18
1640987610000|2021-12-31 21:53:30|16334.8|16332.8|16335.5|16333.5|16335.5|16333.5|16334.8|16332.8|3
1640987620000|2021-12-31 21:53:40|||||||||1
1640987630000|2021-12-31 21:53:50|16335.6|16333.6|16335.5|16333.5|16335.6|16333.6|16335.5|16333.5|1
1640987640000|2021-12-31 21:54:00|16335.6|16333.6|16335.5|16333.5|16335.6|16333.6|16335.5|16333.5|2
1640987650000|2021-12-31 21:54:10|16335.6|16333.6|16335.6|16333.6|16335.6|16333.6|16335.6|16333.6|12
1640987670000|2021-12-31 21:54:30|||||||||1
1640987680000|2021-12-31 21:54:40|||||||||11
1640987690000|2021-12-31 21:54:50|16335.5|16333.5|16335.6|16333.6|16335.6|16333.6|16335.5|16333.5|3
1640987700000|2021-12-31 21:55:00|16335.7|16333.7|16336.3|16334.3|16336.3|16334.3|16335.7|16333.7|18
1640987720000|2021-12-31 21:55:20|16335.8|16333.8|16335.7|16333.7|16335.8|16333.8|16335.6|16333.6|16
1640987740000|2021-12-31 21:55:40|16335.6|16333.6|16336.3|16334.3|16336.3|16334.3|16335.6|16333.6|3
1640987760000|2021-12-31 21:56:00|||||||||12
1640987770000|2021-12-31 21:56:10|16335.8|16333.8|16335.2|16333.2|16335.8|16333.8|16335.2|16333.2|2
1640987780000|2021-12-31 21:56:20|||||||||2
1640987790000|2021-12-31 21:56:30|16335.5|16333.5|16336|16334|16336|16334|16335.5|16333.5|10
1640987800000|2021-12-31 21:56:40|16336.3|16334.3|16336.1|16334.1|16336.3|16334.3|16336.1|16334.1|6
1640987810000|2021-12-31 21:56:50|16335.8|16333.8|16335.8|16333.8|16335.8|16333.8|16335.8|16333.8|1
1640987820000|2021-12-31 21:57:00|16336|16334|16336.1|16334.1|16336.1|16334.1|16336|16334|3
1640987830000|2021-12-31 21:57:10|||||||||1
1640987840000|2021-12-31 21:57:20|16336.2|16334.2|16336.1|16334.1|16336.3|16334.3|16336.1|16334.1|11
1640987850000|2021-12-31 21:57:30|16336.2|16334.2|16336.1|16334.1|16336.2|16334.2|16336.1|16334.1|0
1640987860000|2021-12-31 21:57:40|16335.8|16333.8|16335.8|16333.8|16335.8|16333.8|16335.8|16333.8|4
1640987870000|2021-12-31 21:57:50|16335.6|16333.6|16335.5|16333.5|16335.6|16333.6|16335.5|16333.5|17
1640987880000|2021-12-31 21:58:00|16335.6|16333.6|16334.8|16332.8|16335.6|16333.6|16334.8|16332.8|20
1640987890000|2021-12-31 21:58:10|16335|16333|16335.6|16333.6|16335.6|16333.6|16335|16333|2
1640987900000|2021-12-31 21:58:20|16335.7|16333.7|16335.6|16333.6|16335.7|16333.7|16335.6|16333.6|3
1640987910000|2021-12-31 21:58:30|16335.7|16333.7|16335.7|16333.7|16335.7|16333.7|16335.7|16333.7|2
1640987920000|2021-12-31 21:58:40|16335.6|16333.6|16335.6|16333.6|16335.6|16333.6|16335.6|16333.6|0
1640987930000|2021-12-31 21:58:50|16335.7|16333.7|16335.8|16333.8|16335.8|16333.8|16335.7|16333.7|16
1640987940000|2021-12-31 21:59:00|||||||||4
1640987950000|2021-12-31 21:59:10|16335.6|16333.6|16335.6|16333.6|16335.6|16333.6|16335.6|16333.6|5
1640987960000|2021-12-31 21:59:20|16335.1|16333.1|16335|16333|16335.2|16333.2|16335|16333|7
1640987970000|2021-12-31 21:59:30|16334.6|16332.6|16335.5|16333.5|16335.5|16333.5|16334.6|16332.6|21
1640987980000|2021-12-31 21:59:40|16335.2|16333.2|16335.8|16333.8|16335.8|16333.8|16335.2|16333.2|22
1640987990000|2021-12-31 21:59:50|16336|16334|16336.8|16331.8|16336.8|16334|16335.5|16331.8|19
1641164410000|2022-01-02 23:00:10|16392.5|16390.5|16392.7|16390.7|16396.3|16394.3|16386|16384|209
1641164420000|2022-01-02 23:00:20|16393.6|16391.6|16391.2|16389.2|16393.6|16391.6|16388.1|16386.1|84
1641164430000|2022-01-02 23:00:30|16391.8|16389.8|16390|16388|16391.8|16389.8|16389.1|16387.1|45
1641164440000|2022-01-02 23:00:40|16390.1|16388.1|16390.2|16388.2|16390.6|16388.6|16384.5|16382.5|77
1641164450000|2022-01-02 23:00:50|16389.7|16387.7|16386.8|16384.8|16392.8|16390.8|16386.6|16384.6|92
1641164460000|2022-01-02 23:01:00|16386.7|16384.7|16387.1|16385.1|16391.8|16389.8|16384.3|16382.3|58
1641164470000|2022-01-02 23:01:10|16386.6|16384.6|16397|16395|16397.6|16395.6|16386.6|16384.6|165
1641164480000|2022-01-02 23:01:20|16397.1|16395.1|16399.2|16397.2|16402.5|16400.5|16397.1|16395.1|111
1641164490000|2022-01-02 23:01:30|16398.8|16396.8|16394.7|16392.7|16399.6|16397.6|16394.5|16392.5|99
1641164500000|2022-01-02 23:01:40|16395|16393|16395.7|16393.7|16397.7|16395.7|16394.3|16392.3|131
1641164510000|2022-01-02 23:01:50|16396.5|16394.5|16397.6|16395.6|16398.6|16396.6|16396.3|16394.3|46
1641164520000|2022-01-02 23:02:00|16398.1|16396.1|16400.7|16398.7|16403.3|16401.3|16398.1|16396.1|73
1641164530000|2022-01-02 23:02:10|16401.2|16399.2|16398.1|16396.1|16401.7|16399.7|16398.1|16396.1|48
1641164540000|2022-01-02 23:02:20|16397.5|16395.5|16393.7|16391.7|16397.5|16395.5|16393.7|16391.7|43
1641164550000|2022-01-02 23:02:30|16394|16392|16393.2|16391.2|16397.1|16395.1|16392.7|16390.7|90
1641164560000|2022-01-02 23:02:40|16393.1|16391.1|16394.1|16392.1|16394.6|16392.6|16392.6|16390.6|42
1641164570000|2022-01-02 23:02:50|16393.5|16391.5|16390.6|16388.6|16393.5|16391.5|16390|16388|51
1641164580000|2022-01-02 23:03:00|16390.7|16388.7|16392.2|16390.2|16392.7|16390.7|16390.3|16388.3|39
1641164590000|2022-01-02 23:03:10|16391.7|16389.7|16390|16388|16392.3|16390.3|16390|16388|35
1641164600000|2022-01-02 23:03:20|16390.2|16388.2|16390.2|16388.2|16391.1|16389.1|16389.3|16387.3|28
1641164610000|2022-01-02 23:03:30|16390.3|16388.3|16390.5|16388.5|16390.6|16388.6|16389.1|16387.1|22
1641164620000|2022-01-02 23:03:40|16391.2|16389.2|16389.2|16387.2|16391.5|16389.5|16388.6|16386.6|37
1641164630000|2022-01-02 23:03:50|16389.1|16387.1|16388.7|16386.7|16389.2|16387.2|16387.7|16385.7|45
1641164640000|2022-01-02 23:04:00|16388.2|16386.2|16390.8|16388.8|16390.8|16388.8|16387.8|16385.8|39
1641164650000|2022-01-02 23:04:10|16390.2|16388.2|16389.3|16387.3|16390.7|16388.7|16389.1|16387.1|22
1641164660000|2022-01-02 23:04:20|16389.2|16387.2|16387.5|16385.5|16389.2|16387.2|16386.2|16384.2|48
1641164670000|2022-01-02 23:04:30|16387.7|16385.7|16383.3|16381.3|16387.7|16385.7|16383.1|16381.1|56
1641164680000|2022-01-02 23:04:40|16383.2|16381.2|16384|16382|16384.5|16382.5|16382.6|16380.6|47
1641164690000|2022-01-02 23:04:50|16384.1|16382.1|16389.3|16387.3|16389.3|16387.3|16384.1|16382.1|48
1641164700000|2022-01-02 23:05:00|16389|16387|16388|16386|16389.2|16387.2|16387.7|16385.7|31
1641164710000|2022-01-02 23:05:10|16387.8|16385.8|16389.5|16387.5|16389.6|16387.6|16387.5|16385.5|56
1641164720000|2022-01-02 23:05:20|16388.7|16386.7|16392.7|16390.7|16394|16392|16388.7|16386.7|101
1641164730000|2022-01-02 23:05:30|16393.2|16391.2|16391|16389|16393.6|16391.6|16390.8|16388.8|48
1641164740000|2022-01-02 23:05:40|16390.8|16388.8|16391.6|16389.6|16391.6|16389.6|16390.8|16388.8|7
1641164750000|2022-01-02 23:05:50|16391.7|16389.7|16390.8|16388.8|16391.7|16389.7|16389.6|16387.6|40
1641164760000|2022-01-02 23:06:00|16390.7|16388.7|16391.1|16389.1|16391.1|16389.1|16390.5|16388.5|9
1641164770000|2022-01-02 23:06:10|16390.8|16388.8|16392.3|16390.3|16393.2|16391.2|16390.6|16388.6|24
1641164780000|2022-01-02 23:06:20|16392|16390|16393.2|16391.2|16393.2|16391.2|16392|16390|8
1641164790000|2022-01-02 23:06:30|16392.8|16390.8|16395|16393|16396.3|16394.3|16392.5|16390.5|37
1641164800000|2022-01-02 23:06:40|16394.8|16392.8|16393.2|16391.2|16395.2|16393.2|16393.2|16391.2|12
1641164810000|2022-01-02 23:06:50|16393.1|16391.1|16397.1|16395.1|16397.3|16395.3|16393.1|16391.1|51
1641164820000|2022-01-02 23:07:00|16397.2|16395.2|16395.2|16393.2|16398.1|16396.1|16394|16392|37
1641164830000|2022-01-02 23:07:10|16395.1|16393.1|16393.7|16391.7|16396|16394|16393.7|16391.7|46
1641164840000|2022-01-02 23:07:20|16393.2|16391.2|16395.2|16393.2|16395.8|16393.8|16393.2|16391.2|19
1641164850000|2022-01-02 23:07:30|16395.1|16393.1|16393.3|16391.3|16395.2|16393.2|16393.2|16391.2|27
1641164860000|2022-01-02 23:07:40|16393.5|16391.5|16393.3|16391.3|16394.1|16392.1|16391.3|16389.3|28
1641164870000|2022-01-02 23:07:50|16392.5|16390.5|16392.2|16390.2|16394.2|16392.2|16391.6|16389.6|52
1641164880000|2022-01-02 23:08:00|16392.1|16390.1|16393.2|16391.2|16393.8|16391.8|16391.3|16389.3|40
1641164890000|2022-01-02 23:08:10|16393.3|16391.3|16394.8|16392.8|16394.8|16392.8|16392.1|16390.1|41
1641164900000|2022-01-02 23:08:20|16395.1|16393.1|16393.7|16391.7|16395.1|16393.1|16393.5|16391.5|22
1641164910000|2022-01-02 23:08:30|16393.3|16391.3|16391.8|16389.8|16394|16392|16391.8|16389.8|43
1641164920000|2022-01-02 23:08:40|16392.2|16390.2|16390.6|16388.6|16392.2|16390.2|16389.3|16387.3|45
1641164930000|2022-01-02 23:08:50|16389.7|16387.7|16389.6|16387.6|16390.5|16388.5|16388.5|16386.5|70
1641164940000|2022-01-02 23:09:00|16389.5|16387.5|16388.5|16386.5|16389.5|16387.5|16386.3|16384.3|56
1641164950000|2022-01-02 23:09:10|16388.3|16386.3|16384.2|16382.2|16388.3|16386.3|16381.7|16379.7|111
1641164960000|2022-01-02 23:09:20|16383.8|16381.8|16383.1|16381.1|16384.5|16382.5|16382.6|16380.6|46
1641164970000|2022-01-02 23:09:30|16381.8|16379.8|16382.2|16380.2|16383.6|16381.6|16381.8|16379.8|25
1641164980000|2022-01-02 23:09:40|16382.1|16380.1|16379.7|16377.7|16382.1|16380.1|16377.7|16375.7|75
1641164990000|2022-01-02 23:09:50|16379.5|16377.5|16380.7|16378.7|16381.5|16379.5|16379.2|16377.2|29
1641165000000|2022-01-02 23:10:00|16381|16379|16381.1|16379.1|16382.1|16380.1|16381|16379|28
1641165010000|2022-01-02 23:10:10|16380.5|16378.5|16380.5|16378.5|16381.1|16379.1|16380.5|16378.5|8
1641165020000|2022-01-02 23:10:20|16380.3|16378.3|16380|16378|16380.3|16378.3|16379.8|16377.8|7
1641165030000|2022-01-02 23:10:30|16379.8|16377.8|16380.2|16378.2|16380.5|16378.5|16379.7|16377.7|2
1641165040000|2022-01-02 23:10:40|16379.3|16377.3|16380.6|16378.6|16380.6|16378.6|16379.2|16377.2|15
1641165050000|2022-01-02 23:10:50|16380.7|16378.7|16381.1|16379.1|16381.2|16379.2|16380.7|16378.7|13
1641165060000|2022-01-02 23:11:00|16380.8|16378.8|16380.1|16378.1|16381.2|16379.2|16380.1|16378.1|11
1641165070000|2022-01-02 23:11:10|16380.2|16378.2|16385|16383|16385|16383|16380.2|16378.2|45
1641165080000|2022-01-02 23:11:20|16385.1|16383.1|16384.2|16382.2|16385.6|16383.6|16384.1|16382.1|28
1641165090000|2022-01-02 23:11:30|16383|16381|16385.3|16383.3|16386.3|16384.3|16383|16381|36
1641165100000|2022-01-02 23:11:40|16386.2|16384.2|16384|16382|16386.2|16384.2|16383.1|16381.1|23
1641165110000|2022-01-02 23:11:50|16383.2|16381.2|16382.6|16380.6|16383.3|16381.3|16381.7|16379.7|19
1641165120000|2022-01-02 23:12:00|16382.7|16380.7|16382|16380|16382.7|16380.7|16381.8|16379.8|5
1641165130000|2022-01-02 23:12:10|16382.1|16380.1|16382.2|16380.2|16382.7|16380.7|16382.1|16380.1|8
1641165140000|2022-01-02 23:12:20|16382.3|16380.3|16382.2|16380.2|16382.5|16380.5|16380.7|16378.7|22
1641165150000|2022-01-02 23:12:30|16382|16380|16382|16380|16382.2|16380.2|16381.5|16379.5|4
1641165160000|2022-01-02 23:12:40|16382.7|16380.7|16383.1|16381.1|16383.1|16381.1|16382.7|16380.7|6
1641165170000|2022-01-02 23:12:50|16383|16381|16382.1|16380.1|16383.7|16381.7|16382.1|16380.1|11
1641165180000|2022-01-02 23:13:00|16382.2|16380.2|16382.1|16380.1|16382.5|16380.5|16381.1|16379.1|29
1641165190000|2022-01-02 23:13:10|16382|16380|16380.5|16378.5|16382|16380|16379.6|16377.6|20
1641165200000|2022-01-02 23:13:20|16380|16378|16378.2|16376.2|16380|16378|16376.3|16374.3|40
1641165210000|2022-01-02 23:13:30|16378.3|16376.3|16379.5|16377.5|16379.8|16377.8|16378.2|16376.2|27
1641165220000|2022-01-02 23:13:40|16379.3|16377.3|16377.8|16375.8|16379.3|16377.3|16377.3|16375.3|16
1641165230000|2022-01-02 23:13:50|16377.7|16375.7|16378.7|16376.7|16378.7|16376.7|16376.7|16374.7|28
1641165240000|2022-01-02 23:14:00|16379.3|16377.3|16378.6|16376.6|16379.3|16377.3|16378.6|16376.6|10
1641165250000|2022-01-02 23:14:10|16378.2|16376.2|16377.3|16375.3|16378.2|16376.2|16377.1|16375.1|3
1641165260000|2022-01-02 23:14:20|16377.5|16375.5|16377.1|16375.1|16377.5|16375.5|16376.6|16374.6|18
1641165270000|2022-01-02 23:14:30|16377.2|16375.2|16376.8|16374.8|16377.5|16375.5|16376.5|16374.5|17
1641165280000|2022-01-02 23:14:40|16377.3|16375.3|16377.3|16375.3|16378.2|16376.2|16377.1|16375.1|13
1641165290000|2022-01-02 23:14:50|16377.5|16375.5|16376.3|16374.3|16377.5|16375.5|16376.3|16374.3|7
1641165300000|2022-01-02 23:15:00|16375.8|16373.8|16376.7|16374.7|16377.2|16375.2|16375.8|16373.8|16
1641165310000|2022-01-02 23:15:10|16377.2|16375.2|16378.1|16376.1|16378.1|16376.1|16377.2|16375.2|5
1641165320000|2022-01-02 23:15:20|16377.5|16375.5|16378.7|16376.7|16378.7|16376.7|16377.5|16375.5|8
1641165330000|2022-01-02 23:15:30|16378.8|16376.8|16379.2|16377.2|16379.3|16377.3|16377.3|16375.3|17
1641165340000|2022-01-02 23:15:40|16379.6|16377.6|16381.8|16379.8|16382|16380|16379.6|16377.6|27
1641165350000|2022-01-02 23:15:50|16381.7|16379.7|16383.2|16381.2|16383.3|16381.3|16381.1|16379.1|30
1641165360000|2022-01-02 23:16:00|16382.2|16380.2|16383.7|16381.7|16384|16382|16382.1|16380.1|14
1641165370000|2022-01-02 23:16:10|16383.6|16381.6|16384.1|16382.1|16384.2|16382.2|16383.2|16381.2|19
1641165380000|2022-01-02 23:16:20|16384|16382|16383.2|16381.2|16384|16382|16382.3|16380.3|38
1641165390000|2022-01-02 23:16:30|16383.3|16381.3|16381.7|16379.7|16383.6|16381.6|16381.5|16379.5|21
1641165400000|2022-01-02 23:16:40|16382.1|16380.1|16381.2|16379.2|16382.1|16380.1|16381.2|16379.2|10
1641165410000|2022-01-02 23:16:50|16381.1|16379.1|16383.2|16381.2|16383.3|16381.3|16381|16379|20
1641165420000|2022-01-02 23:17:00|16383.3|16381.3|16386.7|16384.7|16387.1|16385.1|16383.3|16381.3|62
1641165430000|2022-01-02 23:17:10|16386.6|16384.6|16385.1|16383.1|16386.7|16384.7|16385.1|16383.1|17
1641165440000|2022-01-02 23:17:20|16385.2|16383.2|16387.5|16385.5|16387.5|16385.5|16385.2|16383.2|19
1641165450000|2022-01-02 23:17:30|16387.3|16385.3|16387.2|16385.2|16388.2|16386.2|16386.6|16384.6|52
1641165460000|2022-01-02 23:17:40|16387.3|16385.3|16387.5|16385.5|16387.6|16385.6|16385.8|16383.8|23
1641165470000|2022-01-02 23:17:50|16387.2|16385.2|16388.1|16386.1|16388.1|16386.1|16387.2|16385.2|6
1641165480000|2022-01-02 23:18:00|16387.7|16385.7|16387.7|16385.7|16387.7|16385.7|16387.5|16385.5|7
1641165490000|2022-01-02 23:18:10|16386.8|16384.8|16387.2|16385.2|16387.3|16385.3|16386.5|16384.5|13
1641165500000|2022-01-02 23:18:20|16387.1|16385.1|16386.2|16384.2|16387.1|16385.1|16386.2|16384.2|5
1641165510000|2022-01-02 23:18:30|16386.3|16384.3|16386.6|16384.6|16386.6|16384.6|16386|16384|5
1641165520000|2022-01-02 23:18:40|16386.7|16384.7|16386.1|16384.1|16386.7|16384.7|16386.1|16384.1|6
1641165530000|2022-01-02 23:18:50|16386.2|16384.2|16387.8|16385.8|16387.8|16385.8|16386.1|16384.1|14
1641165540000|2022-01-02 23:19:00|16388|16386|16387.1|16385.1|16388.8|16386.8|16387|16385|28
1641165550000|2022-01-02 23:19:10|16387.2|16385.2|16386.6|16384.6|16387.2|16385.2|16386|16384|6
1641165560000|2022-01-02 23:19:20|16386.7|16384.7|16387.8|16385.8|16387.8|16385.8|16386.7|16384.7|2
1641165570000|2022-01-02 23:19:30|16388.3|16386.3|16386.8|16384.8|16388.6|16386.6|16386.6|16384.6|15
1641165580000|2022-01-02 23:19:40|16387|16385|16386.8|16384.8|16387.2|16385.2|16386.7|16384.7|4
1641165590000|2022-01-02 23:19:50|16386.7|16384.7|16386.1|16384.1|16387.3|16385.3|16385.8|16383.8|15
1641165600000|2022-01-02 23:20:00|16386.2|16384.2|16385.1|16383.1|16386.5|16384.5|16385.1|16383.1|22
1641165610000|2022-01-02 23:20:10|16385.2|16383.2|16385.3|16383.3|16385.5|16383.5|16385.2|16383.2|6
1641165620000|2022-01-02 23:20:20|16385.6|16383.6|16385.7|16383.7|16386|16384|16385.5|16383.5|5
1641165630000|2022-01-02 23:20:30|16385.8|16383.8|16385.8|16383.8|16385.8|16383.8|16385.8|16383.8|2
1641165640000|2022-01-02 23:20:40|16386|16384|16385.8|16383.8|16386.2|16384.2|16385.7|16383.7|12
1641165650000|2022-01-02 23:20:50|16385.7|16383.7|16385.8|16383.8|16386.2|16384.2|16385.1|16383.1|12
1641165660000|2022-01-02 23:21:00|16385.1|16383.1|16384.7|16382.7|16385.1|16383.1|16384.7|16382.7|16
1641165670000|2022-01-02 23:21:10|16384.1|16382.1|16384.2|16382.2|16384.3|16382.3|16383.6|16381.6|15
1641165680000|2022-01-02 23:21:20|16383.8|16381.8|16383.8|16381.8|16384.3|16382.3|16383.8|16381.8|8
1641165690000|2022-01-02 23:21:30|16384|16382|16382.5|16380.5|16384|16382|16382.5|16380.5|10
1641165700000|2022-01-02 23:21:40|16383|16381|16384.1|16382.1|16384.1|16382.1|16382.6|16380.6|41
1641165710000|2022-01-02 23:21:50|16384|16382|16386.3|16384.3|16386.7|16384.7|16383.8|16381.8|22
1641165720000|2022-01-02 23:22:00|16386.1|16384.1|16388.6|16386.6|16391.3|16389.3|16386.1|16384.1|62
1641165730000|2022-01-02 23:22:10|16388.5|16386.5|16391.3|16389.3|16391.3|16389.3|16388.3|16386.3|22
1641165740000|2022-01-02 23:22:20|16391.2|16389.2|16390.8|16388.8|16391.3|16389.3|16390|16388|35
1641165750000|2022-01-02 23:22:30|16389.3|16387.3|16389.6|16387.6|16390.6|16388.6|16389.3|16387.3|30
1641165760000|2022-01-02 23:22:40|16389.5|16387.5|16388.7|16386.7|16389.5|16387.5|16388.5|16386.5|9
1641165770000|2022-01-02 23:22:50|16388.6|16386.6|16387.5|16385.5|16388.6|16386.6|16387.5|16385.5|10
1641165780000|2022-01-02 23:23:00|16387.3|16385.3|16387.5|16385.5|16387.8|16385.8|16387.3|16385.3|4
1641165790000|2022-01-02 23:23:10|16387.3|16385.3|16387.1|16385.1|16387.3|16385.3|16386.7|16384.7|13
1641165800000|2022-01-02 23:23:20|16386.2|16384.2|16384.7|16382.7|16386.3|16384.3|16384.6|16382.6|41
1641165810000|2022-01-02 23:23:30|16385.1|16383.1|16385.3|16383.3|16386.1|16384.1|16384.6|16382.6|9
1641165820000|2022-01-02 23:23:40|16385|16383|16384.3|16382.3|16385|16383|16384.1|16382.1|2
1641165830000|2022-01-02 23:23:50|16383.7|16381.7|16383.3|16381.3|16383.7|16381.7|16382.7|16380.7|13
1641165840000|2022-01-02 23:24:00|16383.5|16381.5|16383.8|16381.8|16384.2|16382.2|16382.8|16380.8|12
1641165850000|2022-01-02 23:24:10|16384|16382|16384.5|16382.5|16384.5|16382.5|16382.8|16380.8|24
1641165860000|2022-01-02 23:24:20|16384.6|16382.6|16382.6|16380.6|16384.6|16382.6|16382.5|16380.5|10
1641165870000|2022-01-02 23:24:30|16382.5|16380.5|16382.7|16380.7|16382.8|16380.8|16381.5|16379.5|12
1641165880000|2022-01-02 23:24:40|16381.5|16379.5|16382.1|16380.1|16382.1|16380.1|16381.3|16379.3|24
1641165890000|2022-01-02 23:24:50|16381.8|16379.8|16382|16380|16382.8|16380.8|16381.7|16379.7|12
1641165900000|2022-01-02 23:25:00|16382.7|16380.7|16382|16380|16382.8|16380.8|16381.7|16379.7|11
1641165910000|2022-01-02 23:25:10|16381.8|16379.8|16381.3|16379.3|16382|16380|16381.3|16379.3|4
1641165920000|2022-01-02 23:25:20|16382.1|16380.1|16380|16378|16382.1|16380.1|16379.5|16377.5|36
1641165930000|2022-01-02 23:25:30|16379.8|16377.8|16377.5|16375.5|16380|16378|16377.3|16375.3|65
1641165940000|2022-01-02 23:25:40|16377.3|16375.3|16376|16374|16377.6|16375.6|16376|16374|13
1641165950000|2022-01-02 23:25:50|16376.1|16374.1|16375.2|16373.2|16376.5|16374.5|16375.2|16373.2|57
1641165960000|2022-01-02 23:26:00|16375.3|16373.3|16375.3|16373.3|16375.7|16373.7|16375.3|16373.3|11
1641165970000|2022-01-02 23:26:10|16375.5|16373.5|16376.5|16374.5|16376.5|16374.5|16374.7|16372.7|12
1641165980000|2022-01-02 23:26:20|16376.6|16374.6|16378.3|16376.3|16378.7|16376.7|16376.6|16374.6|18
1641165990000|2022-01-02 23:26:30|16378.5|16376.5|16378.8|16376.8|16380|16378|16378.5|16376.5|18
1641166000000|2022-01-02 23:26:40|16380|16378|16378.1|16376.1|16380|16378|16378.1|16376.1|14
1641166010000|2022-01-02 23:26:50|16378.3|16376.3|16379.1|16377.1|16379.5|16377.5|16378.3|16376.3|3
1641166020000|2022-01-02 23:27:00|16379.2|16377.2|16380.3|16378.3|16380.3|16378.3|16379.1|16377.1|6
1641166030000|2022-01-02 23:27:10|16380.2|16378.2|16379|16377|16380.2|16378.2|16378.7|16376.7|12
1641166040000|2022-01-02 23:27:20|16379.3|16377.3|16378.1|16376.1|16379.6|16377.6|16378.1|16376.1|8
1641166050000|2022-01-02 23:27:30|16378.3|16376.3|16378.1|16376.1|16378.6|16376.6|16378.1|16376.1|4
1641166060000|2022-01-02 23:27:40|16378|16376|16378.2|16376.2|16378.3|16376.3|16378|16376|5
1641166070000|2022-01-02 23:27:50|16378.6|16376.6|16378.1|16376.1|16378.6|16376.6|16377.8|16375.8|3
1641166080000|2022-01-02 23:28:00|16378.2|16376.2|16377.2|16375.2|16378.2|16376.2|16377.2|16375.2|8
1641166090000|2022-01-02 23:28:10|16377.1|16375.1|16376.6|16374.6|16377.3|16375.3|16376.5|16374.5|14
1641166100000|2022-01-02 23:28:20|16376.8|16374.8|16376.8|16374.8|16377|16375|16376.8|16374.8|1
1641166110000|2022-01-02 23:28:30|16378|16376|16379.6|16377.6|16380|16378|16378|16376|16
1641166120000|2022-01-02 23:28:40|16379.7|16377.7|16381.1|16379.1|16381.3|16379.3|16379.5|16377.5|20
1641166130000|2022-01-02 23:28:50|16381.5|16379.5|16382.5|16380.5|16382.5|16380.5|16381.1|16379.1|26
1641166140000|2022-01-02 23:29:00|16382.6|16380.6|16381.8|16379.8|16382.6|16380.6|16381.3|16379.3|14
1641166150000|2022-01-02 23:29:10|16382.1|16380.1|16382.3|16380.3|16382.6|16380.6|16381.7|16379.7|12
1641166160000|2022-01-02 23:29:20|16382.5|16380.5|16383.7|16381.7|16383.8|16381.8|16382.5|16380.5|17
1641166170000|2022-01-02 23:29:30|16383.8|16381.8|16384|16382|16384.1|16382.1|16383.8|16381.8|3
1641166180000|2022-01-02 23:29:40|16383.6|16381.6|16384|16382|16384|16382|16383.3|16381.3|19
1641166190000|2022-01-02 23:29:50|16383.8|16381.8|16384|16382|16384.2|16382.2|16382.8|16380.8|8
1641166200000|2022-01-02 23:30:00|16384.2|16382.2|16382.8|16380.8|16385.2|16383.2|16382.6|16380.6|28
1641166210000|2022-01-02 23:30:10|16383.1|16381.1|16382.5|16380.5|16383.1|16381.1|16382.1|16380.1|7
1641166220000|2022-01-02 23:30:20|16382.6|16380.6|16382.1|16380.1|16382.8|16380.8|16382|16380|2
1641166230000|2022-01-02 23:30:30|16381.8|16379.8|16379.6|16377.6|16382|16380|16379.6|16377.6|66
1641166240000|2022-01-02 23:30:40|16379.8|16377.8|16379.6|16377.6|16380|16378|16379.6|16377.6|10
1641166250000|2022-01-02 23:30:50|16379.3|16377.3|16380.1|16378.1|16380.2|16378.2|16379.3|16377.3|10
1641166260000|2022-01-02 23:31:00|16380.3|16378.3|16380.1|16378.1|16380.7|16378.7|16380.1|16378.1|11
1641166270000|2022-01-02 23:31:10|16380|16378|16380|16378|16380.3|16378.3|16379.8|16377.8|5
1641166280000|2022-01-02 23:31:20|16379.8|16377.8|16379.8|16377.8|16380.1|16378.1|16379.7|16377.7|1
1641166290000|2022-01-02 23:31:30|16379.5|16377.5|16379.8|16377.8|16380.1|16378.1|16379.5|16377.5|2
1641166300000|2022-01-02 23:31:40|16380|16378|16379.5|16377.5|16380.3|16378.3|16378.2|16376.2|36
1641166310000|2022-01-02 23:31:50|16379.6|16377.6|16379.2|16377.2|16379.6|16377.6|16379.2|16377.2|15
1641166320000|2022-01-02 23:32:00|16379.3|16377.3|16378.8|16376.8|16379.3|16377.3|16378.7|16376.7|8
1641166330000|2022-01-02 23:32:10|16379|16377|16377.8|16375.8|16379|16377|16377.8|16375.8|5
1641166340000|2022-01-02 23:32:20|16377.7|16375.7|16376.8|16374.8|16377.7|16375.7|16376.5|16374.5|10
1641166350000|2022-01-02 23:32:30|16376.7|16374.7|16374.8|16372.8|16377|16375|16374.5|16372.5|33
1641166360000|2022-01-02 23:32:40|16375|16373|16375.1|16373.1|16375.1|16373.1|16374.2|16372.2|16
1641166370000|2022-01-02 23:32:50|16375.2|16373.2|16374.2|16372.2|16375.2|16373.2|16373.5|16371.5|36
1641166380000|2022-01-02 23:33:00|16374.3|16372.3|16375.7|16373.7|16375.8|16373.8|16374|16372|32
1641166390000|2022-01-02 23:33:10|16375.8|16373.8|16376.6|16374.6|16376.8|16374.8|16375.3|16373.3|6
1641166400000|2022-01-02 23:33:20|16376.2|16374.2|16375.8|16373.8|16376.3|16374.3|16375.6|16373.6|14
1641166410000|2022-01-02 23:33:30|16376|16374|16375.3|16373.3|16376|16374|16375.3|16373.3|6
1641166420000|2022-01-02 23:33:40|16375.2|16373.2|16375.8|16373.8|16375.8|16373.8|16375.2|16373.2|8
1641166430000|2022-01-02 23:33:50|16376|16374|16375.8|16373.8|16376|16374|16375.5|16373.5|6
1641166440000|2022-01-02 23:34:00|16376.6|16374.6|16377.1|16375.1|16377.6|16375.6|16376.6|16374.6|14
1641166450000|2022-01-02 23:34:10|16377.6|16375.6|16377.3|16375.3|16378.3|16376.3|16377.3|16375.3|32
1641166460000|2022-01-02 23:34:20|16377.2|16375.2|16377.3|16375.3|16377.3|16375.3|16377.2|16375.2|3
1641166470000|2022-01-02 23:34:30|16377.1|16375.1|16376.8|16374.8|16377.1|16375.1|16376.6|16374.6|4
1641166480000|2022-01-02 23:34:40|16376.7|16374.7|16377.3|16375.3|16377.3|16375.3|16376.7|16374.7|4
1641166490000|2022-01-02 23:34:50|16377.5|16375.5|16378.1|16376.1|16378.5|16376.5|16377.5|16375.5|23
1641166500000|2022-01-02 23:35:00|16378.3|16376.3|16378.2|16376.2|16378.5|16376.5|16377.6|16375.6|9
1641166510000|2022-01-02 23:35:10|16377.6|16375.6|16377|16375|16377.6|16375.6|16376.8|16374.8|3
1641166520000|2022-01-02 23:35:20|16376.6|16374.6|16376.6|16374.6|16377.3|16375.3|16376.6|16374.6|5
1641166530000|2022-01-02 23:35:30|16376.5|16374.5|16376.5|16374.5|16376.8|16374.8|16376.5|16374.5|3
1641166540000|2022-01-02 23:35:40|16376.6|16374.6|16376.5|16374.5|16376.6|16374.6|16376.5|16374.5|0
1641166550000|2022-01-02 23:35:50|16376.6|16374.6|16375.3|16373.3|16376.6|16374.6|16375.1|16373.1|26
1641166560000|2022-01-02 23:36:00|16375.2|16373.2|16375.8|16373.8|16376|16374|16375.1|16373.1|7
1641166570000|2022-01-02 23:36:10|16375.7|16373.7|16376.7|16374.7|16376.7|16374.7|16375.7|16373.7|2
1641166580000|2022-01-02 23:36:20|16376.6|16374.6|16377.3|16375.3|16377.3|16375.3|16376.2|16374.2|5
1641166590000|2022-01-02 23:36:30|16377.5|16375.5|16378.3|16376.3|16378.8|16376.8|16377.5|16375.5|7
1641166600000|2022-01-02 23:36:40|16378.1|16376.1|16378.5|16376.5|16378.5|16376.5|16378.1|16376.1|4
1641166610000|2022-01-02 23:36:50|16379.3|16377.3|16378.7|16376.7|16379.3|16377.3|16378.7|16376.7|16
1641166620000|2022-01-02 23:37:00|16378.6|16376.6|16379.1|16377.1|16379.5|16377.5|16378.3|16376.3|10
1641166630000|2022-01-02 23:37:10|16378.6|16376.6|16380.8|16378.8|16380.8|16378.8|16378.5|16376.5|29
1641166640000|2022-01-02 23:37:20|16381|16379|16380.3|16378.3|16381|16379|16380.1|16378.1|9
1641166650000|2022-01-02 23:37:30|16380.1|16378.1|16379.1|16377.1|16380.3|16378.3|16379.1|16377.1|13
1641166660000|2022-01-02 23:37:40|16378.6|16376.6|16378.3|16376.3|16379.1|16377.1|16378.2|16376.2|1
1641166670000|2022-01-02 23:37:50|16378.2|16376.2|16377.3|16375.3|16378.2|16376.2|16376.8|16374.8|14
1641166680000|2022-01-02 23:38:00|16377.2|16375.2|16377.3|16375.3|16377.3|16375.3|16377.1|16375.1|3
1641166690000|2022-01-02 23:38:10|16377.5|16375.5|16378.3|16376.3|16379.2|16377.2|16377.3|16375.3|24
1641166700000|2022-01-02 23:38:20|16379.2|16377.2|16379.5|16377.5|16380.5|16378.5|16379|16377|29
1641166710000|2022-01-02 23:38:30|16379.6|16377.6|16379.6|16377.6|16379.6|16377.6|16379.6|16377.6|0
1641166720000|2022-01-02 23:38:40|16380.1|16378.1|16379.6|16377.6|16380.1|16378.1|16379.6|16377.6|3
1641166730000|2022-01-02 23:38:50|16379.8|16377.8|16379.3|16377.3|16379.8|16377.8|16379.2|16377.2|5
1641166740000|2022-01-02 23:39:00|16379.5|16377.5|16379.7|16377.7|16380.7|16378.7|16379.3|16377.3|16
1641166750000|2022-01-02 23:39:10|16379.6|16377.6|16380|16378|16380.3|16378.3|16379.6|16377.6|3
1641166770000|2022-01-02 23:39:30|16379.3|16377.3|16380|16378|16380|16378|16379.3|16377.3|5
1641166780000|2022-01-02 23:39:40|16380.3|16378.3|16380.3|16378.3|16380.3|16378.3|16380.3|16378.3|1
1641166790000|2022-01-02 23:39:50|16380.5|16378.5|16380.5|16378.5|16380.8|16378.8|16380.3|16378.3|10
1641166800000|2022-01-02 23:40:00|16379.2|16377.2|16377.2|16375.2|16379.5|16377.5|16377.2|16375.2|31
1641166810000|2022-01-02 23:40:10|16377.1|16375.1|16377.6|16375.6|16378.1|16376.1|16376.3|16374.3|22
1641166820000|2022-01-02 23:40:20|16377.7|16375.7|16377.6|16375.6|16377.8|16375.8|16377|16375|12
1641166830000|2022-01-02 23:40:30|16377.2|16375.2|16377.8|16375.8|16377.8|16375.8|16377|16375|4
1641166840000|2022-01-02 23:40:40|16378|16376|16378.6|16376.6|16378.6|16376.6|16378|16376|2
1641166850000|2022-01-02 23:40:50|16378.5|16376.5|16379.3|16377.3|16379.5|16377.5|16378.3|16376.3|3
1641166860000|2022-01-02 23:41:00|16379.5|16377.5|16379.6|16377.6|16379.7|16377.7|16379.2|16377.2|5
1641166870000|2022-01-02 23:41:10|16379.7|16377.7|16379.2|16377.2|16379.7|16377.7|16379.2|16377.2|5
1641166880000|2022-01-02 23:41:20|16378.6|16376.6|16379.3|16377.3|16379.3|16377.3|16378.5|16376.5|5
1641166890000|2022-01-02 23:41:30|16379.2|16377.2|16379.3|16377.3|16379.5|16377.5|16379.2|16377.2|0
1641166900000|2022-01-02 23:41:40|16379.6|16377.6|16379.6|16377.6|16379.6|16377.6|16379.6|16377.6|2
1641166910000|2022-01-02 23:41:50|16379.7|16377.7|16380.1|16378.1|16380.1|16378.1|16379.2|16377.2|9
1641166920000|2022-01-02 23:42:00|16379.6|16377.6|16379.2|16377.2|16379.6|16377.6|16379.2|16377.2|4
1641166930000|2022-01-02 23:42:10|16379.1|16377.1|16378|16376|16379.1|16377.1|16377.3|16375.3|11
1641166940000|2022-01-02 23:42:20|16377.8|16375.8|16377.8|16375.8|16378|16376|16377.6|16375.6|4
1641166950000|2022-01-02 23:42:30|16379|16377|16378.5|16376.5|16379|16377|16378.3|16376.3|9
1641166960000|2022-01-02 23:42:40|16378.8|16376.8|16378.8|16376.8|16379.3|16377.3|16378.8|16376.8|1
1641166970000|2022-01-02 23:42:50|16378.7|16376.7|16378|16376|16378.7|16376.7|16378|16376|5
1641166980000|2022-01-02 23:43:00|16377.8|16375.8|16378|16376|16379|16377|16377.8|16375.8|4
1641166990000|2022-01-02 23:43:10|16377.8|16375.8|16378.8|16376.8|16378.8|16376.8|16377.8|16375.8|1
1641167000000|2022-01-02 23:43:20|16378.7|16376.7|16378.8|16376.8|16379.3|16377.3|16378.7|16376.7|5
1641167010000|2022-01-02 23:43:30|16379.6|16377.6|16379.6|16377.6|16379.7|16377.7|16379.6|16377.6|6
1641167020000|2022-01-02 23:43:40|16379.7|16377.7|16380.3|16378.3|16380.3|16378.3|16379.7|16377.7|4
1641167030000|2022-01-02 23:43:50|16380.5|16378.5|16380.8|16378.8|16381|16379|16380.1|16378.1|19
1641167040000|2022-01-02 23:44:00|16380.5|16378.5|16380.8|16378.8|16381|16379|16380.5|16378.5|7
1641167050000|2022-01-02 23:44:10|16381|16379|16381.1|16379.1|16381.5|16379.5|16381|16379|10
1641167060000|2022-01-02 23:44:20|16380.8|16378.8|16381.1|16379.1|16381.2|16379.2|16380.8|16378.8|4
1641167070000|2022-01-02 23:44:30|16380.6|16378.6|16380.3|16378.3|16380.6|16378.6|16380.3|16378.3|4
1641167080000|2022-01-02 23:44:40|16380.5|16378.5|16380.1|16378.1|16380.8|16378.8|16380.1|16378.1|3
1641167090000|2022-01-02 23:44:50|16381|16379|16381|16379|16381.1|16379.1|16381|16379|6
1641167100000|2022-01-02 23:45:00|16381.1|16379.1|16384.6|16382.6|16384.8|16382.8|16381|16379|56
1641167110000|2022-01-02 23:45:10|16384.8|16382.8|16383.8|16381.8|16384.8|16382.8|16383.6|16381.6|18
1641167120000|2022-01-02 23:45:20|16384|16382|16380.8|16378.8|16384.1|16382.1|16380.8|16378.8|17
1641167130000|2022-01-02 23:45:30|16380.5|16378.5|16380.6|16378.6|16380.8|16378.8|16380.2|16378.2|20
1641167140000|2022-01-02 23:45:40|16380.2|16378.2|16380.5|16378.5|16380.5|16378.5|16379.8|16377.8|4
1641167150000|2022-01-02 23:45:50|16380.3|16378.3|16380.8|16378.8|16381|16379|16380.3|16378.3|4
1641167160000|2022-01-02 23:46:00|16380.7|16378.7|16379.6|16377.6|16380.8|16378.8|16379.3|16377.3|4
1641167170000|2022-01-02 23:46:10|16379.7|16377.7|16380.3|16378.3|16380.5|16378.5|16379.7|16377.7|4
1641167180000|2022-01-02 23:46:20|16380.7|16378.7|16381.8|16379.8|16381.8|16379.8|16380.6|16378.6|9
1641167190000|2022-01-02 23:46:30|16382.2|16380.2|16381.8|16379.8|16382.2|16380.2|16381.5|16379.5|21
1641167200000|2022-01-02 23:46:40|16382.3|16380.3|16382.6|16380.6|16382.6|16380.6|16382.3|16380.3|2
1641167210000|2022-01-02 23:46:50|16382.8|16380.8|16382.8|16380.8|16382.8|16380.8|16382.3|16380.3|21
1641167220000|2022-01-02 23:47:00|16383|16381|16382.3|16380.3|16383.1|16381.1|16382.3|16380.3|7
1641167230000|2022-01-02 23:47:10|16382.1|16380.1|16383.6|16381.6|16383.6|16381.6|16382.1|16380.1|17
1641167240000|2022-01-02 23:47:20|16383.7|16381.7|16383.6|16381.6|16383.7|16381.7|16383.3|16381.3|12
1641167250000|2022-01-02 23:47:30|16383.7|16381.7|16383.3|16381.3|16383.7|16381.7|16383.3|16381.3|8
1641167260000|2022-01-02 23:47:40|16383.5|16381.5|16383.2|16381.2|16383.6|16381.6|16383.1|16381.1|4
1641167270000|2022-01-02 23:47:50|16383.1|16381.1|16383.2|16381.2|16383.2|16381.2|16383.1|16381.1|1
1641167280000|2022-01-02 23:48:00|16383|16381|16382.3|16380.3|16383|16381|16382.2|16380.2|15
1641167290000|2022-01-02 23:48:10|16382.1|16380.1|16382.8|16380.8|16383.1|16381.1|16382.1|16380.1|6
1641167300000|2022-01-02 23:48:20|16382.7|16380.7|16382.8|16380.8|16383|16381|16382.7|16380.7|1
1641167310000|2022-01-02 23:48:30|16382.7|16380.7|16382.6|16380.6|16382.8|16380.8|16382.6|16380.6|0
1641167320000|2022-01-02 23:48:40|16382.7|16380.7|16382.6|16380.6|16382.7|16380.7|16382.3|16380.3|2
1641167330000|2022-01-02 23:48:50|16382.7|16380.7|16383.7|16381.7|16383.7|16381.7|16382.7|16380.7|3
1641167340000|2022-01-02 23:49:00|16383.6|16381.6|16386.1|16384.1|16387|16385|16383.6|16381.6|79
1641167350000|2022-01-02 23:49:10|16386|16384|16385.8|16383.8|16386.1|16384.1|16385.6|16383.6|5
1641167360000|2022-01-02 23:49:20|16386|16384|16385.3|16383.3|16386|16384|16385.3|16383.3|6
1641167370000|2022-01-02 23:49:30|16385.2|16383.2|16385.3|16383.3|16385.3|16383.3|16385.2|16383.2|2
1641167380000|2022-01-02 23:49:40|16385.8|16383.8|16386|16384|16386.6|16384.6|16385.3|16383.3|19
1641167390000|2022-01-02 23:49:50|16385.3|16383.3|16385.6|16383.6|16386|16384|16385.3|16383.3|37
1641167400000|2022-01-02 23:50:00|16385.5|16383.5|16386.1|16384.1|16386.1|16384.1|16385.3|16383.3|4
1641167410000|2022-01-02 23:50:10|16386|16384|16386|16384|16386|16384|16385.8|16383.8|0
1641167420000|2022-01-02 23:50:20|16386.2|16384.2|16386|16384|16386.2|16384.2|16385.3|16383.3|11
1641167430000|2022-01-02 23:50:30|16386.1|16384.1|16385|16383|16386.1|16384.1|16385|16383|9
1641167440000|2022-01-02 23:50:40|16384.3|16382.3|16383.8|16381.8|16384.3|16382.3|16383.7|16381.7|14
1641167450000|2022-01-02 23:50:50|16384.2|16382.2|16383.6|16381.6|16384.2|16382.2|16383.6|16381.6|6
1641167460000|2022-01-02 23:51:00|16383.7|16381.7|16383.8|16381.8|16384|16382|16383.2|16381.2|9
1641167470000|2022-01-02 23:51:10|16384.1|16382.1|16383.8|16381.8|16384.1|16382.1|16383.8|16381.8|3
1641167480000|2022-01-02 23:51:20|16384|16382|16383.3|16381.3|16384.8|16382.8|16383.2|16381.2|17
1641167490000|2022-01-02 23:51:30|16383.5|16381.5|16383.7|16381.7|16383.7|16381.7|16383.5|16381.5|3
1641167500000|2022-01-02 23:51:40|16383.8|16381.8|16383.6|16381.6|16383.8|16381.8|16383.6|16381.6|1
1641167510000|2022-01-02 23:51:50|16383.7|16381.7|16384.6|16382.6|16385.1|16383.1|16383.6|16381.6|6
1641167520000|2022-01-02 23:52:00|16384.5|16382.5|16384.6|16382.6|16384.6|16382.6|16384.5|16382.5|0
1641167530000|2022-01-02 23:52:10|16385|16383|16385.1|16383.1|16385.1|16383.1|16385|16383|2
1641167540000|2022-01-02 23:52:20|16385.3|16383.3|16385.6|16383.6|16385.7|16383.7|16385.3|16383.3|16
1641167550000|2022-01-02 23:52:30|16385.7|16383.7|16386.1|16384.1|16387|16385|16385.6|16383.6|23
1641167560000|2022-01-02 23:52:40|16386.2|16384.2|16387|16385|16387|16385|16386.2|16384.2|4
1641167570000|2022-01-02 23:52:50|16386.5|16384.5|16386.7|16384.7|16387|16385|16386|16384|6
1641167580000|2022-01-02 23:53:00|16386.8|16384.8|16387.1|16385.1|16387.5|16385.5|16386.7|16384.7|20
1641167590000|2022-01-02 23:53:10|16387|16385|16386.1|16384.1|16387.1|16385.1|16386.1|16384.1|9
1641167600000|2022-01-02 23:53:20|16386.2|16384.2|16387.1|16385.1|16387.5|16385.5|16386.2|16384.2|17
1641167610000|2022-01-02 23:53:30|16387|16385|16387.2|16385.2|16387.2|16385.2|16386.7|16384.7|4
1641167620000|2022-01-02 23:53:40|16387.8|16385.8|16388.5|16386.5|16388.5|16386.5|16387.8|16385.8|9
1641167630000|2022-01-02 23:53:50|16388.3|16386.3|16387.8|16385.8|16388.6|16386.6|16387.6|16385.6|15
1641167640000|2022-01-02 23:54:00|16387.7|16385.7|16387.6|16385.6|16387.8|16385.8|16387.6|16385.6|8
1641167650000|2022-01-02 23:54:10|16387.5|16385.5|16387.2|16385.2|16387.5|16385.5|16387.2|16385.2|0
1641167660000|2022-01-02 23:54:20|16387.8|16385.8|16388.2|16386.2|16388.2|16386.2|16387.8|16385.8|8
1641167670000|2022-01-02 23:54:30|16387.8|16385.8|16388|16386|16388|16386|16387.8|16385.8|2
1641167680000|2022-01-02 23:54:40|16387.8|16385.8|16388.3|16386.3|16388.5|16386.5|16387.8|16385.8|8
1641167690000|2022-01-02 23:54:50|16388.2|16386.2|16388|16386|16388.2|16386.2|16388|16386|1
1641167700000|2022-01-02 23:55:00|16387.6|16385.6|16386.1|16384.1|16387.6|16385.6|16386.1|16384.1|60
1641167710000|2022-01-02 23:55:10|16386|16384|16385.7|16383.7|16386|16384|16385.6|16383.6|8
1641167720000|2022-01-02 23:55:20|16385.6|16383.6|16385.5|16383.5|16385.6|16383.6|16385.3|16383.3|4
1641167730000|2022-01-02 23:55:30|16385.1|16383.1|16385|16383|16385.2|16383.2|16384.8|16382.8|3
1641167740000|2022-01-02 23:55:40|16384.8|16382.8|16386.1|16384.1|16386.5|16384.5|16384.8|16382.8|21
1641167750000|2022-01-02 23:55:50|16386.2|16384.2|16386.6|16384.6|16386.8|16384.8|16386.2|16384.2|2
1641167760000|2022-01-02 23:56:00|16386.1|16384.1|16386.6|16384.6|16386.8|16384.8|16386.1|16384.1|13
1641167770000|2022-01-02 23:56:10|16386.7|16384.7|16386.7|16384.7|16387.2|16385.2|16386.5|16384.5|5
1641167780000|2022-01-02 23:56:20|16386.8|16384.8|16387|16385|16387.3|16385.3|16386.8|16384.8|4
1641167790000|2022-01-02 23:56:30|16386.8|16384.8|16386.8|16384.8|16386.8|16384.8|16386.8|16384.8|0
1641167800000|2022-01-02 23:56:40|16387|16385|16387.3|16385.3|16387.3|16385.3|16387|16385|3
1641167810000|2022-01-02 23:56:50|16387.2|16385.2|16387.3|16385.3|16387.3|16385.3|16387.2|16385.2|4
1641167820000|2022-01-02 23:57:00|16387.2|16385.2|16386.3|16384.3|16387.2|16385.2|16386.1|16384.1|11
1641167830000|2022-01-02 23:57:10|16386.2|16384.2|16385.7|16383.7|16387|16385|16385.2|16383.2|22
1641167840000|2022-01-02 23:57:20|16385.8|16383.8|16385.8|16383.8|16385.8|16383.8|16385.6|16383.6|1
1641167860000|2022-01-02 23:57:40|||||||||1
1641167870000|2022-01-02 23:57:50|16386|16384|16385.8|16383.8|16386|16384|16385.8|16383.8|2
1641167880000|2022-01-02 23:58:00|16386|16384|16388.1|16386.1|16388.1|16386.1|16386|16384|22
1641167890000|2022-01-02 23:58:10|16388.3|16386.3|16389.8|16387.8|16389.8|16387.8|16388|16386|43
1641167900000|2022-01-02 23:58:20|16390.3|16388.3|16390.1|16388.1|16390.3|16388.3|16389.8|16387.8|11
1641167910000|2022-01-02 23:58:30|16390.2|16388.2|16390|16388|16390.3|16388.3|16390|16388|8
1641167920000|2022-01-02 23:58:40|16390.1|16388.1|16391.5|16389.5|16391.5|16389.5|16389.8|16387.8|26
1641167930000|2022-01-02 23:58:50|16390.8|16388.8|16389.8|16387.8|16390.8|16388.8|16389.8|16387.8|16
1641167940000|2022-01-02 23:59:00|16389.7|16387.7|16389.7|16387.7|16389.8|16387.8|16389.6|16387.6|10
1641167950000|2022-01-02 23:59:10|16389.8|16387.8|16389.3|16387.3|16390.1|16388.1|16389.3|16387.3|20
1641167960000|2022-01-02 23:59:20|16388.5|16386.5|16388.5|16386.5|16388.5|16386.5|16388.5|16386.5|4
1641167970000|2022-01-02 23:59:30|16388.6|16386.6|16389.1|16387.1|16389.5|16387.5|16388.6|16386.6|4
1641167980000|2022-01-02 23:59:40|16389|16387|16387.5|16385.5|16389|16387|16387.5|16385.5|12
1641167990000|2022-01-02 23:59:50|16388|16386|16387.7|16385.7|16388|16386|16387.6|16385.6|6
1641168000000|2022-01-03 00:00:00|16388.3|16386.3|16390.8|16388.8|16393.6|16391.6|16388.3|16386.3|107
1641168010000|2022-01-03 00:00:10|16391|16389|16390.8|16388.8|16391.3|16389.3|16390.3|16388.3|21
1641168020000|2022-01-03 00:00:20|16391|16389|16390|16388|16391.2|16389.2|16390|16388|2
1641168030000|2022-01-03 00:00:30|16390.1|16388.1|16389.3|16387.3|16390.1|16388.1|16389.3|16387.3|9
1641168040000|2022-01-03 00:00:40|16389.5|16387.5|16389.3|16387.3|16389.8|16387.8|16389.3|16387.3|8
1641168050000|2022-01-03 00:00:50|16389.5|16387.5|16389.1|16387.1|16389.5|16387.5|16389.1|16387.1|8
1641168060000|2022-01-03 00:01:00|16389.5|16387.5|16390.3|16388.3|16390.3|16388.3|16389.5|16387.5|7
1641168070000|2022-01-03 00:01:10|16390.1|16388.1|16391.5|16389.5|16391.7|16389.7|16389.8|16387.8|38
1641168080000|2022-01-03 00:01:20|16391.1|16389.1|16391.3|16389.3|16391.6|16389.6|16391.1|16389.1|4
1641168090000|2022-01-03 00:01:30|16391.5|16389.5|16390.6|16388.6|16391.8|16389.8|16390.6|16388.6|7
1641168100000|2022-01-03 00:01:40|16390.5|16388.5|16390.7|16388.7|16390.7|16388.7|16390.3|16388.3|2
1641168110000|2022-01-03 00:01:50|16390.8|16388.8|16391.3|16389.3|16391.3|16389.3|16390.7|16388.7|11
1641168120000|2022-01-03 00:02:00|16391.5|16389.5|16391|16389|16392.3|16390.3|16391|16389|22
1641168130000|2022-01-03 00:02:10|16391.1|16389.1|16392.8|16390.8|16393.3|16391.3|16391.1|16389.1|26
1641168140000|2022-01-03 00:02:20|16393|16391|16392.1|16390.1|16393|16391|16392.1|16390.1|8
1641168150000|2022-01-03 00:02:30|16391.8|16389.8|16392.1|16390.1|16392.2|16390.2|16391.6|16389.6|4
1641168160000|2022-01-03 00:02:40|16392.2|16390.2|16393.1|16391.1|16394.1|16392.1|16392.2|16390.2|12
1641168170000|2022-01-03 00:02:50|16393.2|16391.2|16391.8|16389.8|16393.3|16391.3|16391.1|16389.1|31
1641168180000|2022-01-03 00:03:00|16392.3|16390.3|16391.5|16389.5|16392.3|16390.3|16391.1|16389.1|15
1641168190000|2022-01-03 00:03:10|16391.3|16389.3|16394.7|16392.7|16395.3|16393.3|16391.2|16389.2|29
1641168200000|2022-01-03 00:03:20|16394.8|16392.8|16396.1|16394.1|16396.1|16394.1|16394.7|16392.7|29
1641168210000|2022-01-03 00:03:30|16396.3|16394.3|16395.5|16393.5|16396.8|16394.8|16395.3|16393.3|16
1641168220000|2022-01-03 00:03:40|16395.8|16393.8|16395.5|16393.5|16396|16394|16395.2|16393.2|7
1641168230000|2022-01-03 00:03:50|16395.3|16393.3|16393.6|16391.6|16395.3|16393.3|16393.3|16391.3|13
1641168240000|2022-01-03 00:04:00|16393.7|16391.7|16393.2|16391.2|16393.7|16391.7|16393.2|16391.2|2
1641168250000|2022-01-03 00:04:10|16393.8|16391.8|16394.2|16392.2|16394.2|16392.2|16393.8|16391.8|7
1641168260000|2022-01-03 00:04:20|16394.1|16392.1|16392.6|16390.6|16394.1|16392.1|16392.5|16390.5|20
1641168270000|2022-01-03 00:04:30|16391.7|16389.7|16392.1|16390.1|16392.2|16390.2|16391.1|16389.1|18
1641168280000|2022-01-03 00:04:40|16392|16390|16392.3|16390.3|16392.6|16390.6|16391.8|16389.8|11
1641168290000|2022-01-03 00:04:50|16392.6|16390.6|16391.8|16389.8|16393.1|16391.1|16391.8|16389.8|17
1641168300000|2022-01-03 00:05:00|16392|16390|16393.3|16391.3|16393.3|16391.3|16391.8|16389.8|7
1641168310000|2022-01-03 00:05:10|16393.5|16391.5|16392.7|16390.7|16393.5|16391.5|16392.7|16390.7|3
1641168320000|2022-01-03 00:05:20|16393|16391|16392.8|16390.8|16393.1|16391.1|16392.7|16390.7|1
1641168330000|2022-01-03 00:05:30|16393|16391|16393.7|16391.7|16394.7|16392.7|16393|16391|37
1641168340000|2022-01-03 00:05:40|16393.6|16391.6|16393.3|16391.3|16393.8|16391.8|16393.3|16391.3|3
1641168350000|2022-01-03 00:05:50|16393.6|16391.6|16392.6|16390.6|16393.6|16391.6|16392.6|16390.6|4
1641168360000|2022-01-03 00:06:00|16392.5|16390.5|16393.3|16391.3|16393.3|16391.3|16392.5|16390.5|4
1641168370000|2022-01-03 00:06:10|16393.6|16391.6|16393.3|16391.3|16394.5|16392.5|16393.3|16391.3|13
1641168380000|2022-01-03 00:06:20|16392.8|16390.8|16393.8|16391.8|16393.8|16391.8|16392.8|16390.8|2
1641168390000|2022-01-03 00:06:30|16394.3|16392.3|16393.8|16391.8|16394.6|16392.6|16393.6|16391.6|11
1641168400000|2022-01-03 00:06:40|16394|16392|16393.8|16391.8|16394|16392|16393.3|16391.3|1
1641168410000|2022-01-03 00:06:50|16393.7|16391.7|16393.8|16391.8|16393.8|16391.8|16393.6|16391.6|2
1641168420000|2022-01-03 00:07:00|16394.1|16392.1|16393.1|16391.1|16394.1|16392.1|16393.1|16391.1|2
1641168430000|2022-01-03 00:07:10|16393.2|16391.2|16393.8|16391.8|16394.3|16392.3|16393.2|16391.2|9
1641168440000|2022-01-03 00:07:20|16394|16392|16393.7|16391.7|16394.1|16392.1|16393.7|16391.7|2
1641168450000|2022-01-03 00:07:30|16393.6|16391.6|16392.1|16390.1|16393.6|16391.6|16392.1|16390.1|11
1641168460000|2022-01-03 00:07:40|16391.8|16389.8|16392.1|16390.1|16392.3|16390.3|16391.5|16389.5|21
1641168470000|2022-01-03 00:07:50|16392|16390|16391.8|16389.8|16392|16390|16391.7|16389.7|3
1641168480000|2022-01-03 00:08:00|16391.7|16389.7|16391.2|16389.2|16391.7|16389.7|16391|16389|14
1641168490000|2022-01-03 00:08:10|16391|16389|16390.6|16388.6|16391.1|16389.1|16390.5|16388.5|22
1641168500000|2022-01-03 00:08:20|16390.3|16388.3|16390.7|16388.7|16390.7|16388.7|16390.2|16388.2|13
1641168510000|2022-01-03 00:08:30|16390.8|16388.8|16390.1|16388.1|16391.1|16389.1|16390.1|16388.1|5
1641168520000|2022-01-03 00:08:40|16390.2|16388.2|16391|16389|16391.1|16389.1|16390.2|16388.2|12
1641168530000|2022-01-03 00:08:50|16391.1|16389.1|16391|16389|16391.1|16389.1|16391|16389|0
1641168540000|2022-01-03 00:09:00|16392.1|16390.1|16392.1|16390.1|16392.3|16390.3|16392.1|16390.1|29
1641168550000|2022-01-03 00:09:10|16392.3|16390.3|16392.2|16390.2|16392.3|16390.3|16392.1|16390.1|3
1641168560000|2022-01-03 00:09:20|16392.3|16390.3|16392.7|16390.7|16392.8|16390.8|16392.3|16390.3|12
1641168570000|2022-01-03 00:09:30|16392.6|16390.6|16392.6|16390.6|16392.6|16390.6|16392.5|16390.5|4
1641168580000|2022-01-03 00:09:40|16392.7|16390.7|16393.1|16391.1|16393.1|16391.1|16392.7|16390.7|15
1641168590000|2022-01-03 00:09:50|16393.2|16391.2|16394.8|16392.8|16394.8|16392.8|16393.2|16391.2|16
1641168600000|2022-01-03 00:10:00|16395|16393|16394.1|16392.1|16395|16393|16394.1|16392.1|24
1641168610000|2022-01-03 00:10:10|16394.2|16392.2|16394.3|16392.3|16394.3|16392.3|16394.1|16392.1|25
1641168620000|2022-01-03 00:10:20|16394.2|16392.2|16395|16393|16395|16393|16394|16392|17
1641168630000|2022-01-03 00:10:30|16395.1|16393.1|16395.3|16393.3|16395.5|16393.5|16394.8|16392.8|9
1641168640000|2022-01-03 00:10:40|16395.5|16393.5|16395.3|16393.3|16396.1|16394.1|16395.2|16393.2|14
1641168650000|2022-01-03 00:10:50|16395.8|16393.8|16396.1|16394.1|16396.1|16394.1|16395.6|16393.6|6
1641168660000|2022-01-03 00:11:00|16395.8|16393.8|16396.2|16394.2|16396.5|16394.5|16395.6|16393.6|17
1641168670000|2022-01-03 00:11:10|16396.3|16394.3|16396.1|16394.1|16396.3|16394.3|16395.6|16393.6|14
1641168680000|2022-01-03 00:11:20|16396.2|16394.2|16395.6|16393.6|16396.2|16394.2|16395.6|16393.6|3
1641168690000|2022-01-03 00:11:30|16395.8|16393.8|16394.2|16392.2|16395.8|16393.8|16394.1|16392.1|10
1641168700000|2022-01-03 00:11:40|16394.6|16392.6|16395.3|16393.3|16395.6|16393.6|16394.6|16392.6|23
1641168710000|2022-01-03 00:11:50|16395.2|16393.2|16394.8|16392.8|16395.2|16393.2|16394.8|16392.8|8
1641168720000|2022-01-03 00:12:00|16394.7|16392.7|16394.1|16392.1|16394.7|16392.7|16393.8|16391.8|19
1641168730000|2022-01-03 00:12:10|16394|16392|16393.2|16391.2|16394.1|16392.1|16393.2|16391.2|14
1641168740000|2022-01-03 00:12:20|16393.1|16391.1|16392.3|16390.3|16393.1|16391.1|16392.3|16390.3|21
1641168750000|2022-01-03 00:12:30|16392.6|16390.6|16391.6|16389.6|16392.6|16390.6|16391.6|16389.6|7
1641168760000|2022-01-03 00:12:40|16391.3|16389.3|16390.8|16388.8|16391.6|16389.6|16390.7|16388.7|21
1641168770000|2022-01-03 00:12:50|16391|16389|16391.1|16389.1|16391.3|16389.3|16390.6|16388.6|11
1641168780000|2022-01-03 00:13:00|16391.7|16389.7|16391.3|16389.3|16391.7|16389.7|16391.3|16389.3|3
1641168790000|2022-01-03 00:13:10|16391.6|16389.6|16390.8|16388.8|16391.6|16389.6|16390.8|16388.8|7
1641168800000|2022-01-03 00:13:20|16390.7|16388.7|16390.5|16388.5|16390.8|16388.8|16390.3|16388.3|4
1641168810000|2022-01-03 00:13:30|16390|16388|16390|16388|16390.2|16388.2|16390|16388|7
1641168820000|2022-01-03 00:13:40|16390.2|16388.2|16389.8|16387.8|16390.2|16388.2|16389.8|16387.8|13
1641168830000|2022-01-03 00:13:50|16390.1|16388.1|16390.3|16388.3|16390.3|16388.3|16389.8|16387.8|4
1641168840000|2022-01-03 00:14:00|16390.6|16388.6|16390.6|16388.6|16390.6|16388.6|16390.6|16388.6|3
1641168850000|2022-01-03 00:14:10|16390.8|16388.8|16390.6|16388.6|16391.2|16389.2|16390.1|16388.1|18
1641168870000|2022-01-03 00:14:30|16390.5|16388.5|16390.3|16388.3|16390.6|16388.6|16390.3|16388.3|4
1641168880000|2022-01-03 00:14:40|16389|16387|16388.8|16386.8|16389|16387|16388.3|16386.3|38
1641168890000|2022-01-03 00:14:50|16389|16387|16388.8|16386.8|16389.1|16387.1|16388.5|16386.5|5
1641168900000|2022-01-03 00:15:00|16389|16387|16390.5|16388.5|16390.5|16388.5|16389|16387|10
1641168910000|2022-01-03 00:15:10|16390.6|16388.6|16389.2|16387.2|16390.6|16388.6|16389.2|16387.2|10
1641168920000|2022-01-03 00:15:20|16389.5|16387.5|16388.8|16386.8|16389.5|16387.5|16388.1|16386.1|26
1641168930000|2022-01-03 00:15:30|16389|16387|16388.8|16386.8|16389.1|16387.1|16388.8|16386.8|1
1641168940000|2022-01-03 00:15:40|16389|16387|16390.7|16388.7|16390.7|16388.7|16389|16387|16
1641168950000|2022-01-03 00:15:50|16391|16389|16392.3|16390.3|16392.8|16390.8|16390.8|16388.8|46
1641168960000|2022-01-03 00:16:00|16393|16391|16393.8|16391.8|16394|16392|16393|16391|36
1641168970000|2022-01-03 00:16:10|16393.6|16391.6|16395.7|16393.7|16395.7|16393.7|16393|16391|50
1641168980000|2022-01-03 00:16:20|16395.6|16393.6|16396.1|16394.1|16396.2|16394.2|16395.6|16393.6|11
1641168990000|2022-01-03 00:16:30|16395.6|16393.6|16397.2|16395.2|16397.7|16395.7|16395.6|16393.6|32
1641169000000|2022-01-03 00:16:40|16397.1|16395.1|16396.5|16394.5|16397.1|16395.1|16396.5|16394.5|15
1641169010000|2022-01-03 00:16:50|16395.8|16393.8|16394.8|16392.8|16395.8|16393.8|16393.8|16391.8|34
1641169020000|2022-01-03 00:17:00|16395|16393|16395.8|16393.8|16395.8|16393.8|16394.7|16392.7|13
1641169030000|2022-01-03 00:17:10|16396|16394|16396.6|16394.6|16396.6|16394.6|16395.8|16393.8|3
1641169040000|2022-01-03 00:17:20|16396.5|16394.5|16396|16394|16396.5|16394.5|16396|16394|13
1641169050000|2022-01-03 00:17:30|16396.1|16394.1|16394.7|16392.7|16396.1|16394.1|16394.7|16392.7|22
1641169060000|2022-01-03 00:17:40|16394.6|16392.6|16395.3|16393.3|16395.5|16393.5|16393.5|16391.5|25
1641169070000|2022-01-03 00:17:50|16395.5|16393.5|16395.7|16393.7|16396|16394|16395.5|16393.5|1
1641169080000|2022-01-03 00:18:00|16395.8|16393.8|16395.6|16393.6|16395.8|16393.8|16395.6|16393.6|0
1641169090000|2022-01-03 00:18:10|16395.8|16393.8|16396.3|16394.3|16396.3|16394.3|16395.6|16393.6|10
1641169100000|2022-01-03 00:18:20|16396.2|16394.2|16395.5|16393.5|16396.2|16394.2|16395.5|16393.5|4
1641169110000|2022-01-03 00:18:30|16395.3|16393.3|16394.6|16392.6|16395.3|16393.3|16394.1|16392.1|19
1641169120000|2022-01-03 00:18:40|16394.8|16392.8|16395.6|16393.6|16395.8|16393.8|16394.8|16392.8|22
1641169130000|2022-01-03 00:18:50|16395.5|16393.5|16394|16392|16395.5|16393.5|16393.8|16391.8|16
1641169140000|2022-01-03 00:19:00|16393.8|16391.8|16393.3|16391.3|16394.1|16392.1|16393.3|16391.3|3
1641169150000|2022-01-03 00:19:10|16393.1|16391.1|16393.8|16391.8|16393.8|16391.8|16393|16391|13
1641169160000|2022-01-03 00:19:20|16394|16392|16394|16392|16394.1|16392.1|16394|16392|2
1641169170000|2022-01-03 00:19:30|16393.3|16391.3|16393.3|16391.3|16393.6|16391.6|16393.3|16391.3|5
1641169180000|2022-01-03 00:19:40|16393.5|16391.5|16394.1|16392.1|16394.1|16392.1|16393.5|16391.5|9
1641169190000|2022-01-03 00:19:50|16394|16392|16394|16392|16394.1|16392.1|16393.6|16391.6|5
1641169200000|2022-01-03 00:20:00|16394.5|16392.5|16397.1|16395.1|16397.1|16395.1|16394.5|16392.5|29
1641169210000|2022-01-03 00:20:10|16396.8|16394.8|16396.7|16394.7|16397.6|16395.6|16396.7|16394.7|31
1641169220000|2022-01-03 00:20:20|16396.8|16394.8|16396.8|16394.8|16397.3|16395.3|16396.6|16394.6|3
1641169230000|2022-01-03 00:20:30|16397.1|16395.1|16397.5|16395.5|16397.8|16395.8|16397.1|16395.1|19
1641169240000|2022-01-03 00:20:40|16397.6|16395.6|16397.2|16395.2|16397.6|16395.6|16396.8|16394.8|14
1641169250000|2022-01-03 00:20:50|16397.5|16395.5|16397.6|16395.6|16397.6|16395.6|16397.3|16395.3|12
1641169260000|2022-01-03 00:21:00|16397.7|16395.7|16397.3|16395.3|16397.8|16395.8|16397.3|16395.3|2
1641169270000|2022-01-03 00:21:10|16397.5|16395.5|16397.1|16395.1|16397.5|16395.5|16397|16395|5
1641169280000|2022-01-03 00:21:20|16396.7|16394.7|16396.7|16394.7|16396.7|16394.7|16396.7|16394.7|4
1641169290000|2022-01-03 00:21:30|16396.3|16394.3|16397|16395|16397|16395|16396.1|16394.1|14
1641169300000|2022-01-03 00:21:40|16396.8|16394.8|16396.7|16394.7|16396.8|16394.8|16396.7|16394.7|1
1641169310000|2022-01-03 00:21:50|16396.6|16394.6|16396.3|16394.3|16396.6|16394.6|16396.2|16394.2|4
1641169320000|2022-01-03 00:22:00|16396.5|16394.5|16397.1|16395.1|16397.1|16395.1|16396.5|16394.5|4
1641169330000|2022-01-03 00:22:10|16397.2|16395.2|16397.1|16395.1|16397.2|16395.2|16396.8|16394.8|8
1641169340000|2022-01-03 00:22:20|16397|16395|16397|16395|16397|16395|16397|16395|0
1641169350000|2022-01-03 00:22:30|16397.1|16395.1|16397|16395|16397.2|16395.2|16397|16395|4
1641169360000|2022-01-03 00:22:40|16396.8|16394.8|16395.5|16393.5|16396.8|16394.8|16395|16393|18
1641169370000|2022-01-03 00:22:50|16395.2|16393.2|16396.5|16394.5|16397|16395|16395.2|16393.2|20
1641169380000|2022-01-03 00:23:00|16396.1|16394.1|16396.2|16394.2|16396.3|16394.3|16396.1|16394.1|4
1641169390000|2022-01-03 00:23:10|16396|16394|16396.1|16394.1|16396.1|16394.1|16396|16394|3
1641169400000|2022-01-03 00:23:20|16396.2|16394.2|16396.6|16394.6|16396.6|16394.6|16396.2|16394.2|4
1641169410000|2022-01-03 00:23:30|16396.5|16394.5|16395.8|16393.8|16396.5|16394.5|16395.7|16393.7|3
1641169420000|2022-01-03 00:23:40|16395.7|16393.7|16395.6|16393.6|16395.8|16393.8|16395.6|16393.6|0
1641169430000|2022-01-03 00:23:50|16395.7|16393.7|16395.5|16393.5|16395.7|16393.7|16395.5|16393.5|2
1641169440000|2022-01-03 00:24:00|16395.3|16393.3|16395|16393|16395.7|16393.7|16395|16393|13
1641169450000|2022-01-03 00:24:10|16394.6|16392.6|16395.3|16393.3|16395.3|16393.3|16394.6|16392.6|26
1641169460000|2022-01-03 00:24:20|16395.5|16393.5|16395.7|16393.7|16395.7|16393.7|16395.5|16393.5|0
1641169470000|2022-01-03 00:24:30|16395.8|16393.8|16397.2|16395.2|16397.2|16395.2|16395.8|16393.8|21
1641169480000|2022-01-03 00:24:40|16398.2|16396.2|16399.3|16397.3|16403.6|16401.6|16397|16395|269
1641169490000|2022-01-03 00:24:50|16399.5|16397.5|16403.3|16401.3|16403.3|16401.3|16399.3|16397.3|59
1641169500000|2022-01-03 00:25:00|16403.5|16401.5|16403.1|16401.1|16405.1|16403.1|16403|16401|68
1641169510000|2022-01-03 00:25:10|16403.2|16401.2|16405.1|16403.1|16405.5|16403.5|16402.7|16400.7|43
1641169520000|2022-01-03 00:25:20|16405.6|16403.6|16403.2|16401.2|16405.6|16403.6|16402.7|16400.7|68
1641169530000|2022-01-03 00:25:30|16403.6|16401.6|16401.8|16399.8|16403.6|16401.6|16401.7|16399.7|18
1641169540000|2022-01-03 00:25:40|16402|16400|16401.1|16399.1|16402.1|16400.1|16401.1|16399.1|22
1641169550000|2022-01-03 00:25:50|16401|16399|16401.1|16399.1|16401.2|16399.2|16400.7|16398.7|6
1641169560000|2022-01-03 00:26:00|16401.2|16399.2|16402.7|16400.7|16402.8|16400.8|16401.1|16399.1|12
1641169570000|2022-01-03 00:26:10|16402.8|16400.8|16402.8|16400.8|16404|16402|16402.7|16400.7|35
1641169580000|2022-01-03 00:26:20|16402.7|16400.7|16401.7|16399.7|16402.7|16400.7|16401.7|16399.7|10
1641169590000|2022-01-03 00:26:30|16401.3|16399.3|16400.1|16398.1|16401.3|16399.3|16399.6|16397.6|19
1641169600000|2022-01-03 00:26:40|16400.2|16398.2|16399.8|16397.8|16400.6|16398.6|16399.1|16397.1|17
1641169610000|2022-01-03 00:26:50|16400|16398|16399.5|16397.5|16400|16398|16399.5|16397.5|9
1641169620000|2022-01-03 00:27:00|16399.6|16397.6|16400.3|16398.3|16400.3|16398.3|16399.6|16397.6|15
1641169630000|2022-01-03 00:27:10|16400.8|16398.8|16401.2|16399.2|16401.2|16399.2|16400.6|16398.6|20
1641169640000|2022-01-03 00:27:20|16401.3|16399.3|16400.3|16398.3|16401.8|16399.8|16400.3|16398.3|10
1641169650000|2022-01-03 00:27:30|16400.5|16398.5|16401|16399|16401|16399|16400.2|16398.2|4
1641169660000|2022-01-03 00:27:40|16401.2|16399.2|16400.6|16398.6|16401.2|16399.2|16400.6|16398.6|5
1641169670000|2022-01-03 00:27:50|16400.8|16398.8|16400.6|16398.6|16400.8|16398.8|16400.5|16398.5|3
1641169680000|2022-01-03 00:28:00|16400.7|16398.7|16404.1|16402.1|16404.7|16402.7|16400.2|16398.2|52
1641169690000|2022-01-03 00:28:10|16404.3|16402.3|16403.5|16401.5|16405.1|16403.1|16403.5|16401.5|26
1641169700000|2022-01-03 00:28:20|16403.3|16401.3|16403.7|16401.7|16405|16403|16403.3|16401.3|33
1641169710000|2022-01-03 00:28:30|16404|16402|16402.8|16400.8|16404|16402|16402.8|16400.8|9
1641169720000|2022-01-03 00:28:40|16402.1|16400.1|16402.1|16400.1|16402.2|16400.2|16402.1|16400.1|5
1641169730000|2022-01-03 00:28:50|16402.2|16400.2|16401.5|16399.5|16402.3|16400.3|16401.1|16399.1|8
1641169740000|2022-01-03 00:29:00|16401.6|16399.6|16401.6|16399.6|16402|16400|16401.6|16399.6|4
1641169750000|2022-01-03 00:29:10|16402|16400|16403.1|16401.1|16403.8|16401.8|16402|16400|17
1641169760000|2022-01-03 00:29:20|16403.2|16401.2|16401.8|16399.8|16403.2|16401.2|16401.6|16399.6|10
1641169770000|2022-01-03 00:29:30|16402|16400|16404.3|16402.3|16404.3|16402.3|16401.8|16399.8|17
1641169780000|2022-01-03 00:29:40|16404.5|16402.5|16405|16403|16405|16403|16404.5|16402.5|4
1641169790000|2022-01-03 00:29:50|16405.1|16403.1|16404.3|16402.3|16405.3|16403.3|16404.3|16402.3|9
1641169800000|2022-01-03 00:30:00|16403.6|16401.6|16406.7|16404.7|16406.7|16404.7|16403.6|16401.6|54
1641169810000|2022-01-03 00:30:10|16408.2|16406.2|16407.1|16405.1|16408.7|16406.7|16407.1|16405.1|116
1641169820000|2022-01-03 00:30:20|16407.3|16405.3|16409.3|16407.3|16409.5|16407.5|16407.3|16405.3|21
1641169830000|2022-01-03 00:30:30|16409.5|16407.5|16409.2|16407.2|16409.6|16407.6|16407.6|16405.6|38
1641169840000|2022-01-03 00:30:40|16409.3|16407.3|16410|16408|16410.2|16408.2|16408.8|16406.8|39
1641169850000|2022-01-03 00:30:50|16408.8|16406.8|16409.6|16407.6|16410|16408|16408.8|16406.8|40
1641169860000|2022-01-03 00:31:00|16409.7|16407.7|16409.8|16407.8|16411.3|16409.3|16409.7|16407.7|47
1641169870000|2022-01-03 00:31:10|16410.1|16408.1|16410.8|16408.8|16411.1|16409.1|16409.5|16407.5|30
1641169880000|2022-01-03 00:31:20|16411|16409|16410.5|16408.5|16411.3|16409.3|16410.5|16408.5|26
1641169890000|2022-01-03 00:31:30|16410.6|16408.6|16410.7|16408.7|16410.8|16408.8|16410.6|16408.6|5
1641169900000|2022-01-03 00:31:40|16410.8|16408.8|16411|16409|16411.3|16409.3|16410|16408|19
1641169910000|2022-01-03 00:31:50|16411.1|16409.1|16411.7|16409.7|16411.7|16409.7|16411|16409|20
1641169920000|2022-01-03 00:32:00|16412|16410|16410.6|16408.6|16412.2|16410.2|16410.6|16408.6|36
1641169930000|2022-01-03 00:32:10|16410.7|16408.7|16409.1|16407.1|16410.7|16408.7|16409|16407|18
1641169940000|2022-01-03 00:32:20|16409|16407|16409.2|16407.2|16409.3|16407.3|16408.5|16406.5|10
1641169950000|2022-01-03 00:32:30|16409.1|16407.1|16408.1|16406.1|16409.3|16407.3|16408.1|16406.1|28
1641169960000|2022-01-03 00:32:40|16408|16406|16408|16406|16409.3|16407.3|16407.8|16405.8|13
1641169970000|2022-01-03 00:32:50|16408.1|16406.1|16408.2|16406.2|16408.3|16406.3|16408.1|16406.1|2
1641169980000|2022-01-03 00:33:00|16408.3|16406.3|16410.7|16408.7|16410.7|16408.7|16408.1|16406.1|25
1641169990000|2022-01-03 00:33:10|16410.8|16408.8|16409.8|16407.8|16411|16409|16409.8|16407.8|11
1641170000000|2022-01-03 00:33:20|16409.3|16407.3|16408.7|16406.7|16409.3|16407.3|16408.3|16406.3|9
1641170010000|2022-01-03 00:33:30|16408.6|16406.6|16407.7|16405.7|16408.6|16406.6|16407.6|16405.6|29
1641170020000|2022-01-03 00:33:40|16408.1|16406.1|16407.8|16405.8|16408.1|16406.1|16407.5|16405.5|10
1641170030000|2022-01-03 00:33:50|16408.1|16406.1|16407.6|16405.6|16408.1|16406.1|16407.6|16405.6|6
1641170040000|2022-01-03 00:34:00|16407.8|16405.8|16408.1|16406.1|16408.1|16406.1|16407.6|16405.6|6
1641170050000|2022-01-03 00:34:10|16408|16406|16407.6|16405.6|16408.1|16406.1|16407.5|16405.5|10
1641170060000|2022-01-03 00:34:20|16407.7|16405.7|16407.3|16405.3|16407.7|16405.7|16406.8|16404.8|34
1641170070000|2022-01-03 00:34:30|16407.2|16405.2|16408.1|16406.1|16408.1|16406.1|16407.1|16405.1|21
1641170080000|2022-01-03 00:34:40|16407.8|16405.8|16407.3|16405.3|16408.1|16406.1|16407.3|16405.3|2
1641170090000|2022-01-03 00:34:50|16408.1|16406.1|16407.3|16405.3|16408.1|16406.1|16407.1|16405.1|14
1641170100000|2022-01-03 00:35:00|16406.8|16404.8|16406.5|16404.5|16407.2|16405.2|16406.5|16404.5|7
1641170110000|2022-01-03 00:35:10|16406.6|16404.6|16407.5|16405.5|16407.5|16405.5|16406.1|16404.1|14
1641170120000|2022-01-03 00:35:20|16407.3|16405.3|16408.6|16406.6|16408.6|16406.6|16406.8|16404.8|11
1641170130000|2022-01-03 00:35:30|16408.3|16406.3|16409|16407|16409|16407|16408.2|16406.2|8
1641170140000|2022-01-03 00:35:40|16409.1|16407.1|16410.3|16408.3|16410.6|16408.6|16409|16407|27
1641170150000|2022-01-03 00:35:50|16410.2|16408.2|16411|16409|16411.8|16409.8|16410.2|16408.2|29
1641170160000|2022-01-03 00:36:00|16410.6|16408.6|16411.5|16409.5|16411.6|16409.6|16410.6|16408.6|5
1641170170000|2022-01-03 00:36:10|16411.3|16409.3|16411.3|16409.3|16411.6|16409.6|16411|16409|9
1641170180000|2022-01-03 00:36:20|16411.6|16409.6|16411.1|16409.1|16411.6|16409.6|16411.1|16409.1|1
1641170190000|2022-01-03 00:36:30|16411.2|16409.2|16411.1|16409.1|16411.2|16409.2|16411.1|16409.1|1
1641170200000|2022-01-03 00:36:40|16411.2|16409.2|16411.3|16409.3|16411.5|16409.5|16411.2|16409.2|0
1641170210000|2022-01-03 00:36:50|16411.2|16409.2|16412.7|16410.7|16412.8|16410.8|16411.2|16409.2|28
1641170220000|2022-01-03 00:37:00|16412.8|16410.8|16413.2|16411.2|16413.5|16411.5|16412.8|16410.8|38
1641170230000|2022-01-03 00:37:10|16413.1|16411.1|16412.2|16410.2|16413.7|16411.7|16412.2|16410.2|29
1641170240000|2022-01-03 00:37:20|16412.3|16410.3|16412.3|16410.3|16412.8|16410.8|16412.2|16410.2|3
1641170250000|2022-01-03 00:37:30|16412.2|16410.2|16412.3|16410.3|16412.3|16410.3|16412.2|16410.2|2
1641170260000|2022-01-03 00:37:40|16412.5|16410.5|16413.1|16411.1|16413.3|16411.3|16412.2|16410.2|13
1641170270000|2022-01-03 00:37:50|16413.2|16411.2|16414.1|16412.1|16414.1|16412.1|16413.2|16411.2|13
1641170280000|2022-01-03 00:38:00|16413.8|16411.8|16414.1|16412.1|16414.1|16412.1|16413.3|16411.3|12
1641170290000|2022-01-03 00:38:10|16414|16412|16415.2|16413.2|16415.5|16413.5|16413.2|16411.2|47
1641170300000|2022-01-03 00:38:20|16415.3|16413.3|16415.1|16413.1|16415.3|16413.3|16414.8|16412.8|18
1641170310000|2022-01-03 00:38:30|16415.2|16413.2|16414.8|16412.8|16415.2|16413.2|16414.1|16412.1|15
1641170320000|2022-01-03 00:38:40|16414.5|16412.5|16414.3|16412.3|16414.5|16412.5|16414.3|16412.3|2
1641170330000|2022-01-03 00:38:50|16414.2|16412.2|16413.6|16411.6|16414.2|16412.2|16413.5|16411.5|15
1641170340000|2022-01-03 00:39:00|16413.5|16411.5|16412.6|16410.6|16413.6|16411.6|16412.3|16410.3|20
1641170350000|2022-01-03 00:39:10|16412.7|16410.7|16412.6|16410.6|16412.8|16410.8|16412.6|16410.6|1
1641170360000|2022-01-03 00:39:20|16412.7|16410.7|16413.1|16411.1|16413.2|16411.2|16412.6|16410.6|28
1641170370000|2022-01-03 00:39:30|16413.2|16411.2|16412.7|16410.7|16413.2|16411.2|16412.7|16410.7|6
1641170380000|2022-01-03 00:39:40|16412.5|16410.5|16411.1|16409.1|16412.6|16410.6|16411.1|16409.1|12
1641170390000|2022-01-03 00:39:50|16410.8|16408.8|16411.3|16409.3|16411.7|16409.7|16410.8|16408.8|21
1641170400000|2022-01-03 00:40:00|16411.5|16409.5|16413.1|16411.1|16413.3|16411.3|16411.5|16409.5|24
1641170410000|2022-01-03 00:40:10|16413.2|16411.2|16412.2|16410.2|16413.2|16411.2|16412.1|16410.1|13
1641170420000|2022-01-03 00:40:20|16412.5|16410.5|16412.6|16410.6|16412.8|16410.8|16412.2|16410.2|5
1641170430000|2022-01-03 00:40:30|16412.3|16410.3|16415.5|16413.5|16415.5|16413.5|16412.3|16410.3|19
1641170440000|2022-01-03 00:40:40|16416.2|16414.2|16415.6|16413.6|16416.6|16414.6|16415.5|16413.5|50
1641170450000|2022-01-03 00:40:50|16415.3|16413.3|16415.7|16413.7|16416.1|16414.1|16415.3|16413.3|15
1641170460000|2022-01-03 00:41:00|16415.3|16413.3|16416.6|16414.6|16417.3|16415.3|16415.3|16413.3|54
1641170470000|2022-01-03 00:41:10|16416|16414|16413.6|16411.6|16416.1|16414.1|16413.6|16411.6|22
1641170480000|2022-01-03 00:41:20|16413.7|16411.7|16411.1|16409.1|16413.7|16411.7|16411.1|16409.1|37
1641170490000|2022-01-03 00:41:30|16410.8|16408.8|16411.3|16409.3|16411.3|16409.3|16410|16408|20
1641170500000|2022-01-03 00:41:40|16411.5|16409.5|16410.8|16408.8|16412.6|16410.6|16410.8|16408.8|30
1641170510000|2022-01-03 00:41:50|16410.5|16408.5|16407.7|16405.7|16410.5|16408.5|16407.7|16405.7|27
1641170520000|2022-01-03 00:42:00|16407.8|16405.8|16410.8|16408.8|16411.1|16409.1|16407.8|16405.8|20
1641170530000|2022-01-03 00:42:10|16411|16409|16410.6|16408.6|16411|16409|16410.1|16408.1|16
1641170540000|2022-01-03 00:42:20|16410.1|16408.1|16409.3|16407.3|16410.3|16408.3|16409.1|16407.1|18
1641170550000|2022-01-03 00:42:30|16409.5|16407.5|16409.8|16407.8|16409.8|16407.8|16409.5|16407.5|1
1641170560000|2022-01-03 00:42:40|16410|16408|16410.3|16408.3|16410.3|16408.3|16410|16408|0
1641170570000|2022-01-03 00:42:50|16410.7|16408.7|16410.3|16408.3|16411|16409|16410.3|16408.3|4
1641170580000|2022-01-03 00:43:00|16410.2|16408.2|16410.2|16408.2|16410.3|16408.3|16410|16408|2
1641170590000|2022-01-03 00:43:10|16410.3|16408.3|16410.1|16408.1|16410.8|16408.8|16410.1|16408.1|4
1641170600000|2022-01-03 00:43:20|16409.7|16407.7|16410.6|16408.6|16410.6|16408.6|16409.6|16407.6|6
1641170610000|2022-01-03 00:43:30|16410.8|16408.8|16411.8|16409.8|16411.8|16409.8|16410.6|16408.6|7
1641170620000|2022-01-03 00:43:40|16411.6|16409.6|16410.6|16408.6|16412.1|16410.1|16410.6|16408.6|12
1641170630000|2022-01-03 00:43:50|16410.7|16408.7|16411.2|16409.2|16411.2|16409.2|16410.7|16408.7|8
1641170640000|2022-01-03 00:44:00|16411.1|16409.1|16411.8|16409.8|16411.8|16409.8|16411.1|16409.1|10
1641170650000|2022-01-03 00:44:10|16412.3|16410.3|16411.5|16409.5|16412.5|16410.5|16411.5|16409.5|17
1641170660000|2022-01-03 00:44:20|16411.7|16409.7|16411.7|16409.7|16411.8|16409.8|16411.5|16409.5|3
1641170670000|2022-01-03 00:44:30|16411.6|16409.6|16411|16409|16411.6|16409.6|16411|16409|2
1641170680000|2022-01-03 00:44:40|16411.1|16409.1|16412.8|16410.8|16413.1|16411.1|16411.1|16409.1|18
1641170690000|2022-01-03 00:44:50|16412.6|16410.6|16414.2|16412.2|16414.6|16412.6|16412.2|16410.2|19
1641170700000|2022-01-03 00:45:00|16414.3|16412.3|16414.1|16412.1|16414.5|16412.5|16413.6|16411.6|13
1641170710000|2022-01-03 00:45:10|16414|16412|16412.8|16410.8|16414|16412|16412.8|16410.8|21
1641170720000|2022-01-03 00:45:20|16411.8|16409.8|16411.3|16409.3|16412|16410|16411|16409|27
1641170730000|2022-01-03 00:45:30|16411|16409|16412.3|16410.3|16412.5|16410.5|16410.7|16408.7|12
1641170740000|2022-01-03 00:45:40|16412.1|16410.1|16412.1|16410.1|16412.1|16410.1|16412.1|16410.1|7
1641170750000|2022-01-03 00:45:50|16412.3|16410.3|16413|16411|16413|16411|16412.1|16410.1|10
1641170760000|2022-01-03 00:46:00|16412.8|16410.8|16412.8|16410.8|16413|16411|16412.7|16410.7|62
1641170770000|2022-01-03 00:46:10|16412.5|16410.5|16411.7|16409.7|16412.8|16410.8|16411.7|16409.7|10
1641170780000|2022-01-03 00:46:20|16412.2|16410.2|16411.8|16409.8|16412.2|16410.2|16411.7|16409.7|8
1641170790000|2022-01-03 00:46:30|16412.3|16410.3|16412.6|16410.6|16412.6|16410.6|16412.2|16410.2|8
1641170800000|2022-01-03 00:46:40|16412.7|16410.7|16412.1|16410.1|16412.7|16410.7|16412|16410|16
1641170810000|2022-01-03 00:46:50|16412|16410|16412.1|16410.1|16412.2|16410.2|16412|16410|2
1641170820000|2022-01-03 00:47:00|16412|16410|16412.2|16410.2|16412.3|16410.3|16411.8|16409.8|6
1641170830000|2022-01-03 00:47:10|16412.1|16410.1|16412.8|16410.8|16412.8|16410.8|16412.1|16410.1|8
1641170840000|2022-01-03 00:47:20|16412.7|16410.7|16415.1|16413.1|16415.6|16413.6|16412.6|16410.6|36
1641170850000|2022-01-03 00:47:30|16415|16413|16414.6|16412.6|16415.5|16413.5|16414.5|16412.5|12
1641170860000|2022-01-03 00:47:40|16414.8|16412.8|16414.8|16412.8|16415.2|16413.2|16414.7|16412.7|6
1641170870000|2022-01-03 00:47:50|16415|16413|16414.8|16412.8|16415.1|16413.1|16414.7|16412.7|1
1641170880000|2022-01-03 00:48:00|16415|16413|16416.1|16414.1|16416.1|16414.1|16415|16413|13
1641170890000|2022-01-03 00:48:10|16416|16414|16416|16414|16416.1|16414.1|16415.6|16413.6|9
1641170900000|2022-01-03 00:48:20|16415.3|16413.3|16415.3|16413.3|16415.8|16413.8|16415.1|16413.1|18
1641170910000|2022-01-03 00:48:30|16415.2|16413.2|16416.5|16414.5|16416.6|16414.6|16415|16413|23
1641170920000|2022-01-03 00:48:40|16416.6|16414.6|16418.2|16416.2|16418.6|16416.6|16416.6|16414.6|63
1641170930000|2022-01-03 00:48:50|16418.3|16416.3|16418.6|16416.6|16419.8|16417.8|16417.8|16415.8|67
1641170940000|2022-01-03 00:49:00|16418.7|16416.7|16417.7|16415.7|16418.7|16416.7|16416.6|16414.6|42
1641170950000|2022-01-03 00:49:10|16417.6|16415.6|16417.2|16415.2|16418|16416|16417.1|16415.1|18
1641170960000|2022-01-03 00:49:20|16417.3|16415.3|16418.7|16416.7|16418.7|16416.7|16417.3|16415.3|12
1641170970000|2022-01-03 00:49:30|16418.2|16416.2|16417.6|16415.6|16418.2|16416.2|16417.5|16415.5|20
1641170980000|2022-01-03 00:49:40|16417.3|16415.3|16417|16415|16417.6|16415.6|16416.8|16414.8|15
1641170990000|2022-01-03 00:49:50|16416.6|16414.6|16418.3|16416.3|16418.6|16416.6|16416.6|16414.6|25
1641171000000|2022-01-03 00:50:00|16418.2|16416.2|16417.8|16415.8|16418.6|16416.6|16417.5|16415.5|14
1641171010000|2022-01-03 00:50:10|16418|16416|16420.1|16418.1|16420.1|16418.1|16418|16416|30
1641171020000|2022-01-03 00:50:20|16420|16418|16419.3|16417.3|16420.1|16418.1|16418.8|16416.8|17
1641171030000|2022-01-03 00:50:30|16419.1|16417.1|16419.6|16417.6|16420.1|16418.1|16419|16417|26
1641171040000|2022-01-03 00:50:40|16419.3|16417.3|16419|16417|16419.5|16417.5|16418.8|16416.8|17
1641171050000|2022-01-03 00:50:50|16418.8|16416.8|16418.2|16416.2|16418.8|16416.8|16418.1|16416.1|11
1641171060000|2022-01-03 00:51:00|16418.1|16416.1|16417.6|16415.6|16418.2|16416.2|16417.1|16415.1|27
1641171070000|2022-01-03 00:51:10|16417.8|16415.8|16418.8|16416.8|16419|16417|16417.8|16415.8|21
1641171080000|2022-01-03 00:51:20|16419|16417|16419.5|16417.5|16419.5|16417.5|16419|16417|6
1641171090000|2022-01-03 00:51:30|16419.1|16417.1|16419.5|16417.5|16419.6|16417.6|16419.1|16417.1|6
1641171100000|2022-01-03 00:51:40|16419.6|16417.6|16419.8|16417.8|16419.8|16417.8|16419.6|16417.6|6
1641171110000|2022-01-03 00:51:50|16419.5|16417.5|16419.3|16417.3|16419.7|16417.7|16419.3|16417.3|11
1641171120000|2022-01-03 00:52:00|16419.5|16417.5|16419.6|16417.6|16419.7|16417.7|16419.3|16417.3|7
1641171130000|2022-01-03 00:52:10|16419.5|16417.5|16418.8|16416.8|16419.6|16417.6|16418.8|16416.8|8
1641171140000|2022-01-03 00:52:20|16419|16417|16417.8|16415.8|16419|16417|16417.8|16415.8|14
1641171150000|2022-01-03 00:52:30|16417.7|16415.7|16418.1|16416.1|16418.3|16416.3|16417|16415|25
1641171160000|2022-01-03 00:52:40|16418|16416|16417.5|16415.5|16418|16416|16417.5|16415.5|2
1641171170000|2022-01-03 00:52:50|16417.3|16415.3|16416.5|16414.5|16417.8|16415.8|16416.1|16414.1|34
1641171180000|2022-01-03 00:53:00|16416.3|16414.3|16417.3|16415.3|16417.3|16415.3|16416.3|16414.3|18
1641171190000|2022-01-03 00:53:10|16417.5|16415.5|16418.2|16416.2|16418.3|16416.3|16417.5|16415.5|20
1641171200000|2022-01-03 00:53:20|16418.3|16416.3|16417.1|16415.1|16418.3|16416.3|16417|16415|14
1641171210000|2022-01-03 00:53:30|16417.2|16415.2|16417.2|16415.2|16417.3|16415.3|16417.2|16415.2|0
1641171220000|2022-01-03 00:53:40|16417.6|16415.6|16417.1|16415.1|16417.7|16415.7|16416.7|16414.7|20
1641171230000|2022-01-03 00:53:50|16417|16415|16417.2|16415.2|16417.3|16415.3|16416.8|16414.8|3
1641171240000|2022-01-03 00:54:00|16417.1|16415.1|16417.8|16415.8|16418|16416|16416.8|16414.8|23
1641171250000|2022-01-03 00:54:10|16418|16416|16418.2|16416.2|16418.5|16416.5|16418|16416|4
1641171260000|2022-01-03 00:54:20|16418.3|16416.3|16418.3|16416.3|16419.2|16417.2|16418.2|16416.2|17
1641171270000|2022-01-03 00:54:30|16418.6|16416.6|16418.6|16416.6|16418.6|16416.6|16418.6|16416.6|6
1641171280000|2022-01-03 00:54:40|16418.5|16416.5|16418.2|16416.2|16418.5|16416.5|16418.2|16416.2|3
1641171290000|2022-01-03 00:54:50|16418|16416|16418|16416|16418|16416|16417.6|16415.6|16
1641171300000|2022-01-03 00:55:00|16418.1|16416.1|16418.6|16416.6|16419|16417|16418.1|16416.1|14
1641171310000|2022-01-03 00:55:10|16418.3|16416.3|16418|16416|16418.3|16416.3|16417.7|16415.7|19
1641171320000|2022-01-03 00:55:20|16418.1|16416.1|16416.3|16414.3|16418.1|16416.1|16416.3|16414.3|32
1641171330000|2022-01-03 00:55:30|16416.2|16414.2|16416.6|16414.6|16416.6|16414.6|16415.8|16413.8|33
1641171340000|2022-01-03 00:55:40|16416.3|16414.3|16417.7|16415.7|16417.7|16415.7|16416.3|16414.3|27
1641171350000|2022-01-03 00:55:50|16417.6|16415.6|16417.1|16415.1|16417.6|16415.6|16417.1|16415.1|8
1641171360000|2022-01-03 00:56:00|16416.8|16414.8|16416.1|16414.1|16416.8|16414.8|16416.1|16414.1|11
1641171370000|2022-01-03 00:56:10|16416.2|16414.2|16416.7|16414.7|16417.1|16415.1|16416.2|16414.2|8
1641171380000|2022-01-03 00:56:20|16417.1|16415.1|16416.2|16414.2|16417.1|16415.1|16415.6|16413.6|27
1641171390000|2022-01-03 00:56:30|16415.7|16413.7|16416.5|16414.5|16416.6|16414.6|16415.6|16413.6|14
1641171400000|2022-01-03 00:56:40|16416.2|16414.2|16417.6|16415.6|16417.6|16415.6|16416.2|16414.2|12
1641171410000|2022-01-03 00:56:50|16417.7|16415.7|16417.5|16415.5|16417.7|16415.7|16417.2|16415.2|2
1641171420000|2022-01-03 00:57:00|16417.6|16415.6|16418.8|16416.8|16419|16417|16417.6|16415.6|27
1641171430000|2022-01-03 00:57:10|16419.1|16417.1|16419.1|16417.1|16419.1|16417.1|16419|16417|5
1641171440000|2022-01-03 00:57:20|16419.2|16417.2|16419.2|16417.2|16419.3|16417.3|16419.2|16417.2|2
1641171450000|2022-01-03 00:57:30|16419.3|16417.3|16420.2|16418.2|16420.3|16418.3|16419.2|16417.2|13
1641171460000|2022-01-03 00:57:40|16420.3|16418.3|16420.6|16418.6|16421.5|16419.5|16420.2|16418.2|66
1641171470000|2022-01-03 00:57:50|16420.7|16418.7|16421.8|16419.8|16422.5|16420.5|16420.7|16418.7|54
1641171480000|2022-01-03 00:58:00|16421.6|16419.6|16419.6|16417.6|16421.6|16419.6|16419.1|16417.1|35
1641171490000|2022-01-03 00:58:10|16420|16418|16421.3|16419.3|16421.8|16419.8|16420|16418|46
1641171500000|2022-01-03 00:58:20|16420.8|16418.8|16421.1|16419.1|16421.1|16419.1|16420.7|16418.7|23
1641171510000|2022-01-03 00:58:30|16420.8|16418.8|16421.1|16419.1|16421.1|16419.1|16420.8|16418.8|11
1641171520000|2022-01-03 00:58:40|16421|16419|16421.2|16419.2|16421.3|16419.3|16420.7|16418.7|15
1641171530000|2022-01-03 00:58:50|16421.3|16419.3|16422.1|16420.1|16422.1|16420.1|16421.3|16419.3|17
1641171540000|2022-01-03 00:59:00|16422|16420|16422.1|16420.1|16422.6|16420.6|16421.8|16419.8|24
1641171550000|2022-01-03 00:59:10|16421.8|16419.8|16420.8|16418.8|16421.8|16419.8|16420.8|16418.8|16
1641171560000|2022-01-03 00:59:20|16421.2|16419.2|16420.8|16418.8|16421.3|16419.3|16420.8|16418.8|6
1641171570000|2022-01-03 00:59:30|16421.1|16419.1|16422.8|16420.8|16422.8|16420.8|16420.6|16418.6|28
1641171580000|2022-01-03 00:59:40|16422.6|16420.6|16424.1|16422.1|16424.5|16422.5|16422.2|16420.2|93
1641171590000|2022-01-03 00:59:50|16424|16422|16420|16418|16424|16422|16419.6|16417.6|46
1641171600000|2022-01-03 01:00:00|16419.8|16417.8|16423.1|16421.1|16423.1|16421.1|16419.8|16417.8|26
1641171610000|2022-01-03 01:00:10|16423|16421|16421.2|16419.2|16423|16421|16421.1|16419.1|23
1641171620000|2022-01-03 01:00:20|16421.1|16419.1|16420.8|16418.8|16421.3|16419.3|16420.8|16418.8|8
1641171630000|2022-01-03 01:00:30|16421|16419|16421.3|16419.3|16422.2|16420.2|16420.8|16418.8|24
1641171640000|2022-01-03 01:00:40|16421.2|16419.2|16419.3|16417.3|16421.5|16419.5|16419.3|16417.3|41
1641171650000|2022-01-03 01:00:50|16419.2|16417.2|16419.8|16417.8|16420.1|16418.1|16418.2|16416.2|45
1641171660000|2022-01-03 01:01:00|16420|16418|16418.8|16416.8|16422.1|16420.1|16418.8|16416.8|54
1641171670000|2022-01-03 01:01:10|16419|16417|16417.3|16415.3|16419|16417|16417|16415|34
1641171680000|2022-01-03 01:01:20|16417.2|16415.2|16416.6|16414.6|16418.2|16416.2|16416.6|16414.6|40
1641171690000|2022-01-03 01:01:30|16416.8|16414.8|16417.8|16415.8|16417.8|16415.8|16415.7|16413.7|49
1641171700000|2022-01-03 01:01:40|16418|16416|16418|16416|16418|16416|16417.6|16415.6|4
1641171710000|2022-01-03 01:01:50|16417.8|16415.8|16419.8|16417.8|16420.1|16418.1|16417.8|16415.8|21
1641171720000|2022-01-03 01:02:00|16420.1|16418.1|16418.1|16416.1|16420.1|16418.1|16418.1|16416.1|29
1641171730000|2022-01-03 01:02:10|16418|16416|16417.8|16415.8|16418|16416|16417.6|16415.6|1
1641171740000|2022-01-03 01:02:20|16417.5|16415.5|16417.5|16415.5|16417.5|16415.5|16417.3|16415.3|5
1641171750000|2022-01-03 01:02:30|16417.6|16415.6|16419.2|16417.2|16419.2|16417.2|16417.5|16415.5|20
1641171760000|2022-01-03 01:02:40|16419.3|16417.3|16419.8|16417.8|16419.8|16417.8|16419.3|16417.3|3
1641171770000|2022-01-03 01:02:50|16420|16418|16422|16420|16422.3|16420.3|16420|16418|53
1641171780000|2022-01-03 01:03:00|16422.3|16420.3|16420.7|16418.7|16423.2|16421.2|16420.7|16418.7|46
1641171790000|2022-01-03 01:03:10|16421.1|16419.1|16419.6|16417.6|16421.1|16419.1|16419.3|16417.3|16
1641171800000|2022-01-03 01:03:20|16419.5|16417.5|16418.5|16416.5|16419.5|16417.5|16418.3|16416.3|10
1641171810000|2022-01-03 01:03:30|16418.3|16416.3|16418.5|16416.5|16418.5|16416.5|16417.5|16415.5|13
1641171820000|2022-01-03 01:03:40|16418.3|16416.3|16417.6|16415.6|16418.5|16416.5|16417.2|16415.2|9
1641171830000|2022-01-03 01:03:50|16417.7|16415.7|16417.1|16415.1|16417.7|16415.7|16417.1|16415.1|5
1641171840000|2022-01-03 01:04:00|16417.2|16415.2|16416.8|16414.8|16417.5|16415.5|16416.8|16414.8|19
1641171850000|2022-01-03 01:04:10|16417.2|16415.2|16417.1|16415.1|16417.3|16415.3|16417.1|16415.1|7
1641171860000|2022-01-03 01:04:20|16416.6|16414.6|16416.3|16414.3|16416.6|16414.6|16416.2|16414.2|6
1641171870000|2022-01-03 01:04:30|16416.2|16414.2|16415.3|16413.3|16416.2|16414.2|16414.6|16412.6|11
1641171880000|2022-01-03 01:04:40|16415.2|16413.2|16415.5|16413.5|16415.6|16413.6|16414.8|16412.8|8
1641171890000|2022-01-03 01:04:50|16415.3|16413.3|16415.3|16413.3|16415.7|16413.7|16415|16413|24
1641171900000|2022-01-03 01:05:00|16415.7|16413.7|16416.3|16414.3|16416.6|16414.6|16415.3|16413.3|16
1641171910000|2022-01-03 01:05:10|16416.5|16414.5|16417.5|16415.5|16417.8|16415.8|16416.5|16414.5|27
1641171920000|2022-01-03 01:05:20|16417.3|16415.3|16417|16415|16417.5|16415.5|16417|16415|11
1641171930000|2022-01-03 01:05:30|16416.8|16414.8|16416.3|16414.3|16416.8|16414.8|16416.1|16414.1|5
1641171940000|2022-01-03 01:05:40|16416.1|16414.1|16414.6|16412.6|16416.2|16414.2|16414.6|16412.6|32
1641171950000|2022-01-03 01:05:50|16414.1|16412.1|16415.6|16413.6|16415.6|16413.6|16414.1|16412.1|13
1641171960000|2022-01-03 01:06:00|16415.5|16413.5|16417.3|16415.3|16417.6|16415.6|16415.5|16413.5|26
1641171970000|2022-01-03 01:06:10|16417.5|16415.5|16417.2|16415.2|16417.7|16415.7|16417.1|16415.1|7
1641171980000|2022-01-03 01:06:20|16417.1|16415.1|16417.6|16415.6|16417.7|16415.7|16417.1|16415.1|2
1641171990000|2022-01-03 01:06:30|16417.8|16415.8|16417.6|16415.6|16417.8|16415.8|16417.5|16415.5|0
1641172000000|2022-01-03 01:06:40|16417.3|16415.3|16416.5|16414.5|16417.3|16415.3|16416.5|16414.5|4
1641172010000|2022-01-03 01:06:50|16416.3|16414.3|16416.7|16414.7|16417.2|16415.2|16416.3|16414.3|10
1641172020000|2022-01-03 01:07:00|16417|16415|16418.1|16416.1|16418.3|16416.3|16417|16415|15
1641172030000|2022-01-03 01:07:10|16418.2|16416.2|16417.6|16415.6|16418.6|16416.6|16417.3|16415.3|23
1641172040000|2022-01-03 01:07:20|16417.1|16415.1|16417.1|16415.1|16417.1|16415.1|16416.8|16414.8|8
1641172050000|2022-01-03 01:07:30|16417.3|16415.3|16417.6|16415.6|16417.6|16415.6|16417.1|16415.1|9
1641172060000|2022-01-03 01:07:40|16417.7|16415.7|16417.2|16415.2|16418.1|16416.1|16417.2|16415.2|3
1641172070000|2022-01-03 01:07:50|16417.1|16415.1|16417.7|16415.7|16417.7|16415.7|16417.1|16415.1|7
1641172080000|2022-01-03 01:08:00|16417.8|16415.8|16418.7|16416.7|16418.7|16416.7|16417.8|16415.8|7
1641172090000|2022-01-03 01:08:10|16418.3|16416.3|16417.8|16415.8|16418.3|16416.3|16417.8|16415.8|7
1641172100000|2022-01-03 01:08:20|16418|16416|16418.7|16416.7|16418.7|16416.7|16418|16416|5
1641172110000|2022-01-03 01:08:30|16418.8|16416.8|16418.8|16416.8|16419.2|16417.2|16418.7|16416.7|23
1641172120000|2022-01-03 01:08:40|16418.7|16416.7|16418.3|16416.3|16419|16417|16418|16416|13
1641172130000|2022-01-03 01:08:50|16418|16416|16417|16415|16418|16416|16417|16415|20
1641172140000|2022-01-03 01:09:00|16417.1|16415.1|16417.8|16415.8|16418.2|16416.2|16417|16415|10
1641172150000|2022-01-03 01:09:10|16417.7|16415.7|16417.6|16415.6|16417.7|16415.7|16417.5|16415.5|2
1641172160000|2022-01-03 01:09:20|16417.8|16415.8|16418.3|16416.3|16418.3|16416.3|16417.8|16415.8|7
1641172170000|2022-01-03 01:09:30|16418.1|16416.1|16417.8|16415.8|16418.3|16416.3|16417.8|16415.8|5
1641172180000|2022-01-03 01:09:40|16417.7|16415.7|16417.8|16415.8|16418|16416|16417.1|16415.1|7
1641172190000|2022-01-03 01:09:50|16417.5|16415.5|16418.2|16416.2|16418.6|16416.6|16417.5|16415.5|14
1641172200000|2022-01-03 01:10:00|16418.3|16416.3|16417.8|16415.8|16418.3|16416.3|16417.7|16415.7|11
1641172210000|2022-01-03 01:10:10|16417.7|16415.7|16417.5|16415.5|16417.7|16415.7|16417.1|16415.1|4
1641172220000|2022-01-03 01:10:20|16417.6|16415.6|16417.7|16415.7|16417.7|16415.7|16417.6|16415.6|3
1641172230000|2022-01-03 01:10:30|16418.3|16416.3|16418.3|16416.3|16418.3|16416.3|16417.8|16415.8|10
1641172240000|2022-01-03 01:10:40|16418.2|16416.2|16418.3|16416.3|16418.3|16416.3|16417.2|16415.2|17
1641172250000|2022-01-03 01:10:50|16418.1|16416.1|16418.3|16416.3|16418.3|16416.3|16418.1|16416.1|3
1641172260000|2022-01-03 01:11:00|16417.8|16415.8|16420.2|16418.2|16420.5|16418.5|16417.8|16415.8|42
1641172270000|2022-01-03 01:11:10|16420.3|16418.3|16422|16420|16422.3|16420.3|16420.3|16418.3|61
1641172280000|2022-01-03 01:11:20|16421.8|16419.8|16423.3|16421.3|16423.3|16421.3|16421.8|16419.8|46
1641172290000|2022-01-03 01:11:30|16423.1|16421.1|16423.5|16421.5|16423.6|16421.6|16423|16421|45
1641172300000|2022-01-03 01:11:40|16423.6|16421.6|16423.6|16421.6|16423.6|16421.6|16423.3|16421.3|20
1641172310000|2022-01-03 01:11:50|16423.5|16421.5|16422.5|16420.5|16423.8|16421.8|16422.5|16420.5|28
1641172320000|2022-01-03 01:12:00|16423.1|16421.1|16422.5|16420.5|16423.1|16421.1|16421.5|16419.5|72
1641172330000|2022-01-03 01:12:10|16422.6|16420.6|16421.8|16419.8|16422.6|16420.6|16421.8|16419.8|8
1641172340000|2022-01-03 01:12:20|16422|16420|16423.6|16421.6|16423.7|16421.7|16422|16420|24
1641172350000|2022-01-03 01:12:30|16423.3|16421.3|16423|16421|16423.6|16421.6|16422.8|16420.8|8
1641172360000|2022-01-03 01:12:40|16422.8|16420.8|16423|16421|16423.7|16421.7|16422.7|16420.7|40
1641172370000|2022-01-03 01:12:50|16422.8|16420.8|16422.7|16420.7|16423.5|16421.5|16422.6|16420.6|7
1641172380000|2022-01-03 01:13:00|16422.6|16420.6|16422.6|16420.6|16422.7|16420.7|16422.2|16420.2|14
1641172390000|2022-01-03 01:13:10|16422.3|16420.3|16422.2|16420.2|16422.6|16420.6|16420.7|16418.7|25
1641172400000|2022-01-03 01:13:20|16422.3|16420.3|16421.7|16419.7|16422.5|16420.5|16421.7|16419.7|10
1641172410000|2022-01-03 01:13:30|16421.8|16419.8|16421.2|16419.2|16421.8|16419.8|16420.5|16418.5|11
1641172420000|2022-01-03 01:13:40|16421.1|16419.1|16421.3|16419.3|16421.3|16419.3|16421.1|16419.1|4
1641172430000|2022-01-03 01:13:50|16422|16420|16423.1|16421.1|16423.1|16421.1|16421.8|16419.8|22
1641172440000|2022-01-03 01:14:00|16423.8|16421.8|16428.6|16426.6|16431.2|16429.2|16423.6|16421.6|336
1641172450000|2022-01-03 01:14:10|16428.1|16426.1|16426.3|16424.3|16428.6|16426.6|16426.3|16424.3|25
1641172460000|2022-01-03 01:14:20|16426.2|16424.2|16427.1|16425.1|16427.3|16425.3|16425.7|16423.7|22
1641172470000|2022-01-03 01:14:30|16427|16425|16426.6|16424.6|16427.1|16425.1|16426.2|16424.2|19
1641172480000|2022-01-03 01:14:40|16426.8|16424.8|16423.7|16421.7|16426.8|16424.8|16422.7|16420.7|73
1641172490000|2022-01-03 01:14:50|16423.5|16421.5|16424.3|16422.3|16425.1|16423.1|16423.5|16421.5|16
1641172500000|2022-01-03 01:15:00|16424.2|16422.2|16424.8|16422.8|16425.1|16423.1|16423.8|16421.8|16
1641172510000|2022-01-03 01:15:10|16424.6|16422.6|16427|16425|16427|16425|16424.5|16422.5|60
1641172520000|2022-01-03 01:15:20|16426.8|16424.8|16427.6|16425.6|16428.2|16426.2|16426.3|16424.3|39
1641172530000|2022-01-03 01:15:30|16427.5|16425.5|16424.6|16422.6|16427.5|16425.5|16424.6|16422.6|32
1641172540000|2022-01-03 01:15:40|16424.5|16422.5|16422.8|16420.8|16424.5|16422.5|16422.3|16420.3|47
1641172550000|2022-01-03 01:15:50|16422.7|16420.7|16424.1|16422.1|16424.2|16422.2|16422.7|16420.7|15
1641172560000|2022-01-03 01:16:00|16424.2|16422.2|16424.7|16422.7|16426.3|16424.3|16424.1|16422.1|45
1641172570000|2022-01-03 01:16:10|16424.8|16422.8|16424.6|16422.6|16425.6|16423.6|16424.5|16422.5|7
1641172580000|2022-01-03 01:16:20|16424.5|16422.5|16423.8|16421.8|16425.1|16423.1|16423.8|16421.8|10
1641172590000|2022-01-03 01:16:30|16424.1|16422.1|16426.2|16424.2|16426.6|16424.6|16424|16422|24
1641172600000|2022-01-03 01:16:40|16426.3|16424.3|16427.2|16425.2|16427.2|16425.2|16424.8|16422.8|33
1641172610000|2022-01-03 01:16:50|16427.3|16425.3|16428.1|16426.1|16428.2|16426.2|16426.6|16424.6|12
1641172620000|2022-01-03 01:17:00|16428.2|16426.2|16428.5|16426.5|16429.1|16427.1|16428.1|16426.1|28
1641172630000|2022-01-03 01:17:10|16428.8|16426.8|16426.8|16424.8|16428.8|16426.8|16426.8|16424.8|25
1641172640000|2022-01-03 01:17:20|16426.3|16424.3|16425.8|16423.8|16427.1|16425.1|16425.8|16423.8|16
1641172650000|2022-01-03 01:17:30|16425.7|16423.7|16426.8|16424.8|16427.5|16425.5|16425.3|16423.3|24
1641172660000|2022-01-03 01:17:40|16426.7|16424.7|16426.7|16424.7|16426.7|16424.7|16425.8|16423.8|5
1641172670000|2022-01-03 01:17:50|16426.8|16424.8|16426.6|16424.6|16427.8|16425.8|16426.6|16424.6|3
1641172680000|2022-01-03 01:18:00|16426.3|16424.3|16426.3|16424.3|16427.1|16425.1|16426.3|16424.3|20
1641172690000|2022-01-03 01:18:10|16426.2|16424.2|16425|16423|16426.3|16424.3|16425|16423|18
1641172700000|2022-01-03 01:18:20|16425.8|16423.8|16425.2|16423.2|16425.8|16423.8|16424.8|16422.8|25
1641172710000|2022-01-03 01:18:30|16425.3|16423.3|16425.3|16423.3|16425.8|16423.8|16425.3|16423.3|12
1641172720000|2022-01-03 01:18:40|16425.2|16423.2|16424.6|16422.6|16425.2|16423.2|16424.6|16422.6|15
1641172730000|2022-01-03 01:18:50|16424.8|16422.8|16425.8|16423.8|16426.6|16424.6|16424.6|16422.6|27
1641172740000|2022-01-03 01:19:00|16426|16424|16425.1|16423.1|16427|16425|16424.8|16422.8|23
1641172750000|2022-01-03 01:19:10|16425|16423|16424.5|16422.5|16425.1|16423.1|16424.1|16422.1|18
1641172760000|2022-01-03 01:19:20|16424.3|16422.3|16424.7|16422.7|16425.6|16423.6|16424.1|16422.1|9
1641172770000|2022-01-03 01:19:30|16424.8|16422.8|16424.7|16422.7|16425.2|16423.2|16424.7|16422.7|3
1641172780000|2022-01-03 01:19:40|16424.8|16422.8|16426.6|16424.6|16427|16425|16424.8|16422.8|22
1641172790000|2022-01-03 01:19:50|16426.5|16424.5|16427.3|16425.3|16428|16426|16426.2|16424.2|21
1641172800000|2022-01-03 01:20:00|16427.2|16425.2|16426.2|16424.2|16427.5|16425.5|16425.8|16423.8|20
1641172810000|2022-01-03 01:20:10|16426.1|16424.1|16424.8|16422.8|16426.1|16424.1|16424.8|16422.8|17
1641172820000|2022-01-03 01:20:20|16425|16423|16424.5|16422.5|16425.5|16423.5|16424.5|16422.5|8
1641172830000|2022-01-03 01:20:30|16424.6|16422.6|16424.1|16422.1|16424.6|16422.6|16424.1|16422.1|9
1641172840000|2022-01-03 01:20:40|16424|16422|16422.8|16420.8|16424.1|16422.1|16422.8|16420.8|18
1641172850000|2022-01-03 01:20:50|16423|16421|16422.8|16420.8|16423.5|16421.5|16422.5|16420.5|19
1641172860000|2022-01-03 01:21:00|16423.3|16421.3|16422.8|16420.8|16423.3|16421.3|16421.8|16419.8|38
1641172870000|2022-01-03 01:21:10|16423.2|16421.2|16423.8|16421.8|16424.6|16422.6|16422.6|16420.6|42
1641172880000|2022-01-03 01:21:20|16423.3|16421.3|16423.8|16421.8|16424.1|16422.1|16423.2|16421.2|18
1641172890000|2022-01-03 01:21:30|16424.1|16422.1|16424.1|16422.1|16424.2|16422.2|16423.8|16421.8|9
1641172900000|2022-01-03 01:21:40|16424.2|16422.2|16423.3|16421.3|16424.3|16422.3|16423.3|16421.3|20
1641172910000|2022-01-03 01:21:50|16423|16421|16422.8|16420.8|16424.1|16422.1|16422.8|16420.8|14
1641172920000|2022-01-03 01:22:00|16422.6|16420.6|16423.3|16421.3|16423.3|16421.3|16422.2|16420.2|27
1641172930000|2022-01-03 01:22:10|16423.6|16421.6|16422.7|16420.7|16424.2|16422.2|16422.6|16420.6|41
1641172940000|2022-01-03 01:22:20|16423.1|16421.1|16423.5|16421.5|16423.8|16421.8|16423.1|16421.1|8
1641172950000|2022-01-03 01:22:30|16423.6|16421.6|16423.3|16421.3|16424.1|16422.1|16423.3|16421.3|6
1641172960000|2022-01-03 01:22:40|16423.5|16421.5|16423.3|16421.3|16423.5|16421.5|16423.3|16421.3|6
1641172970000|2022-01-03 01:22:50|16423.6|16421.6|16424.2|16422.2|16424.8|16422.8|16423.6|16421.6|10
1641172980000|2022-01-03 01:23:00|16423.7|16421.7|16423.3|16421.3|16423.8|16421.8|16423.3|16421.3|9
1641172990000|2022-01-03 01:23:10|16423.5|16421.5|16424|16422|16424|16422|16423.3|16421.3|5
1641173000000|2022-01-03 01:23:20|16423.3|16421.3|16422.8|16420.8|16423.3|16421.3|16422.6|16420.6|8
1641173010000|2022-01-03 01:23:30|16423.1|16421.1|16424|16422|16424|16422|16422.6|16420.6|25
1641173020000|2022-01-03 01:23:40|16424.1|16422.1|16424.3|16422.3|16424.3|16422.3|16423.8|16421.8|11
1641173030000|2022-01-03 01:23:50|16424.2|16422.2|16424.8|16422.8|16424.8|16422.8|16424.1|16422.1|3
1641173040000|2022-01-03 01:24:00|16424.7|16422.7|16423.8|16421.8|16424.7|16422.7|16423.8|16421.8|8
1641173050000|2022-01-03 01:24:10|16423.7|16421.7|16424.1|16422.1|16424.1|16422.1|16423.6|16421.6|3
1641173060000|2022-01-03 01:24:20|16424|16422|16424.6|16422.6|16425|16423|16424|16422|14
1641173070000|2022-01-03 01:24:30|16424.7|16422.7|16425.1|16423.1|16425.2|16423.2|16424.7|16422.7|9
1641173080000|2022-01-03 01:24:40|16425.2|16423.2|16426.3|16424.3|16426.5|16424.5|16425.2|16423.2|42
1641173090000|2022-01-03 01:24:50|16426.7|16424.7|16425.8|16423.8|16426.7|16424.7|16425.8|16423.8|13
1641173100000|2022-01-03 01:25:00|16426|16424|16427.3|16425.3|16428.1|16426.1|16426|16424|22
1641173110000|2022-01-03 01:25:10|16428.1|16426.1|16427.8|16425.8|16428.1|16426.1|16427.5|16425.5|11
1641173120000|2022-01-03 01:25:20|16427.7|16425.7|16425.8|16423.8|16427.7|16425.7|16425.8|16423.8|22
1641173130000|2022-01-03 01:25:30|16426.1|16424.1|16425.2|16423.2|16426.1|16424.1|16425.1|16423.1|5
1641173140000|2022-01-03 01:25:40|16425|16423|16424.1|16422.1|16425|16423|16423.8|16421.8|10
1641173150000|2022-01-03 01:25:50|16424.2|16422.2|16424.6|16422.6|16424.8|16422.8|16424.2|16422.2|8
1641173160000|2022-01-03 01:26:00|16424.7|16422.7|16424.7|16422.7|16424.8|16422.8|16424.6|16422.6|3
1641173170000|2022-01-03 01:26:10|16424.8|16422.8|16424.1|16422.1|16425|16423|16424|16422|5
1641173180000|2022-01-03 01:26:20|16423.8|16421.8|16423|16421|16423.8|16421.8|16423|16421|16
1641173190000|2022-01-03 01:26:30|16422.8|16420.8|16424|16422|16424.1|16422.1|16422.8|16420.8|10
1641173200000|2022-01-03 01:26:40|16424.2|16422.2|16424.6|16422.6|16424.7|16422.7|16424.2|16422.2|9
1641173210000|2022-01-03 01:26:50|16424.8|16422.8|16425.3|16423.3|16425.3|16423.3|16424.8|16422.8|2
1641173220000|2022-01-03 01:27:00|16425.7|16423.7|16424.2|16422.2|16425.7|16423.7|16424.1|16422.1|15
1641173230000|2022-01-03 01:27:10|16424.3|16422.3|16424.8|16422.8|16425|16423|16423.8|16421.8|10
1641173240000|2022-01-03 01:27:20|16425|16423|16424.7|16422.7|16425.3|16423.3|16424.7|16422.7|10
1641173250000|2022-01-03 01:27:30|16424.8|16422.8|16423.7|16421.7|16424.8|16422.8|16423.2|16421.2|17
1641173260000|2022-01-03 01:27:40|16423.8|16421.8|16424.6|16422.6|16424.6|16422.6|16423.8|16421.8|10
1641173270000|2022-01-03 01:27:50|16424.7|16422.7|16424.6|16422.6|16424.7|16422.7|16424.6|16422.6|0
1641173280000|2022-01-03 01:28:00|16423.8|16421.8|16423.3|16421.3|16424|16422|16423.2|16421.2|17
1641173290000|2022-01-03 01:28:10|16422.7|16420.7|16423.3|16421.3|16423.3|16421.3|16422.7|16420.7|17
1641173300000|2022-01-03 01:28:20|16423.5|16421.5|16425.2|16423.2|16425.2|16423.2|16423.5|16421.5|14
1641173310000|2022-01-03 01:28:30|16424.8|16422.8|16425.1|16423.1|16425.2|16423.2|16424.7|16422.7|6
1641173320000|2022-01-03 01:28:40|16425|16423|16424.1|16422.1|16425|16423|16424.1|16422.1|8
1641173330000|2022-01-03 01:28:50|16424.3|16422.3|16423.8|16421.8|16424.3|16422.3|16423.8|16421.8|4
1641173340000|2022-01-03 01:29:00|16424.1|16422.1|16424.2|16422.2|16424.3|16422.3|16424.1|16422.1|2
1641173350000|2022-01-03 01:29:10|16424.3|16422.3|16424.8|16422.8|16424.8|16422.8|16424.3|16422.3|4
1641173360000|2022-01-03 01:29:20|16424.5|16422.5|16424.3|16422.3|16424.5|16422.5|16424.2|16422.2|5
1641173370000|2022-01-03 01:29:30|16424.2|16422.2|16422.3|16420.3|16424.2|16422.2|16422.3|16420.3|21
1641173380000|2022-01-03 01:29:40|16422.2|16420.2|16423.3|16421.3|16423.3|16421.3|16421.1|16419.1|41
1641173390000|2022-01-03 01:29:50|16424.1|16422.1|16423.2|16421.2|16424.1|16422.1|16422.8|16420.8|16
1641173400000|2022-01-03 01:30:00|16423.3|16421.3|16424.8|16422.8|16425.1|16423.1|16423.1|16421.1|37
1641173410000|2022-01-03 01:30:10|16424.7|16422.7|16425|16423|16425.1|16423.1|16423.3|16421.3|10
1641173420000|2022-01-03 01:30:20|16425.1|16423.1|16426.6|16424.6|16427.1|16425.1|16425.1|16423.1|12
1641173430000|2022-01-03 01:30:30|16426.7|16424.7|16425.2|16423.2|16426.8|16424.8|16424.8|16422.8|8
1641173440000|2022-01-03 01:30:40|16425.1|16423.1|16424.7|16422.7|16425.1|16423.1|16424.5|16422.5|6
1641173450000|2022-01-03 01:30:50|16424.8|16422.8|16425|16423|16425|16423|16424.1|16422.1|18
1641173460000|2022-01-03 01:31:00|16424.8|16422.8|16424.6|16422.6|16424.8|16422.8|16423.3|16421.3|14
1641173470000|2022-01-03 01:31:10|16424.7|16422.7|16424.7|16422.7|16424.7|16422.7|16423.8|16421.8|8
1641173480000|2022-01-03 01:31:20|16424.6|16422.6|16423.8|16421.8|16424.8|16422.8|16423.8|16421.8|7
1641173490000|2022-01-03 01:31:30|16424|16422|16422.7|16420.7|16424.6|16422.6|16422.7|16420.7|12
1641173500000|2022-01-03 01:31:40|16422.6|16420.6|16421.6|16419.6|16422.6|16420.6|16421.5|16419.5|13
1641173510000|2022-01-03 01:31:50|16421.5|16419.5|16422.2|16420.2|16422.6|16420.6|16421.5|16419.5|9
1641173520000|2022-01-03 01:32:00|16421.7|16419.7|16421.6|16419.6|16422|16420|16421.1|16419.1|1
1641173530000|2022-01-03 01:32:10|16421.2|16419.2|16420.8|16418.8|16421.2|16419.2|16420.3|16418.3|17
1641173540000|2022-01-03 01:32:20|16421.1|16419.1|16422.1|16420.1|16422.2|16420.2|16421|16419|8
1641173550000|2022-01-03 01:32:30|16422.3|16420.3|16423.1|16421.1|16423.2|16421.2|16422.3|16420.3|24
1641173560000|2022-01-03 01:32:40|16423|16421|16422.6|16420.6|16423.1|16421.1|16422.3|16420.3|6
1641173570000|2022-01-03 01:32:50|16422.5|16420.5|16422.6|16420.6|16422.6|16420.6|16422.5|16420.5|0
1641173580000|2022-01-03 01:33:00|16422.5|16420.5|16421.8|16419.8|16422.7|16420.7|16421.7|16419.7|11
1641173590000|2022-01-03 01:33:10|16421.7|16419.7|16423.2|16421.2|16423.3|16421.3|16421.7|16419.7|14
1641173600000|2022-01-03 01:33:20|16423.1|16421.1|16424.7|16422.7|16424.7|16422.7|16423.1|16421.1|32
1641173610000|2022-01-03 01:33:30|16425.1|16423.1|16427.1|16425.1|16427.1|16425.1|16424.6|16422.6|25
1641173620000|2022-01-03 01:33:40|16427|16425|16425.3|16423.3|16427|16425|16425.3|16423.3|11
1641173630000|2022-01-03 01:33:50|16425.5|16423.5|16425.7|16423.7|16426|16424|16424.8|16422.8|18
1641173640000|2022-01-03 01:34:00|16425.6|16423.6|16425.2|16423.2|16426.2|16424.2|16425.2|16423.2|10
1641173650000|2022-01-03 01:34:10|16425.3|16423.3|16424|16422|16426.1|16424.1|16424|16422|18
1641173660000|2022-01-03 01:34:20|16424.1|16422.1|16424.1|16422.1|16424.8|16422.8|16424.1|16422.1|4
1641173670000|2022-01-03 01:34:30|16423.1|16421.1|16423.6|16421.6|16423.6|16421.6|16422.8|16420.8|17
1641173680000|2022-01-03 01:34:40|16423.5|16421.5|16422.1|16420.1|16423.5|16421.5|16422|16420|9
1641173690000|2022-01-03 01:34:50|16422|16420|16422.1|16420.1|16422.6|16420.6|16422|16420|11
1641173700000|2022-01-03 01:35:00|16422.2|16420.2|16421.3|16419.3|16422.2|16420.2|16421.1|16419.1|21
1641173710000|2022-01-03 01:35:10|16421.1|16419.1|16420.8|16418.8|16421.6|16419.6|16420.8|16418.8|6
1641173720000|2022-01-03 01:35:20|16421|16419|16420.7|16418.7|16421.5|16419.5|16420.6|16418.6|12
1641173730000|2022-01-03 01:35:30|16420.6|16418.6|16420.6|16418.6|16421.1|16419.1|16420.1|16418.1|20
1641173740000|2022-01-03 01:35:40|16420.2|16418.2|16419.7|16417.7|16420.3|16418.3|16419.7|16417.7|18
1641173750000|2022-01-03 01:35:50|16419.8|16417.8|16419.8|16417.8|16420.6|16418.6|16419.8|16417.8|28
1641173760000|2022-01-03 01:36:00|16419.3|16417.3|16418.2|16416.2|16420.5|16418.5|16418.2|16416.2|53
1641173770000|2022-01-03 01:36:10|16418.1|16416.1|16416.2|16414.2|16418.3|16416.3|16416.2|16414.2|18
1641173780000|2022-01-03 01:36:20|16416.1|16414.1|16415.2|16413.2|16416.8|16414.8|16415.2|16413.2|92
1641173790000|2022-01-03 01:36:30|16415|16413|16414.2|16412.2|16415.5|16413.5|16413.8|16411.8|80
1641173800000|2022-01-03 01:36:40|16414.6|16412.6|16415.2|16413.2|16416.8|16414.8|16414.6|16412.6|19
1641173810000|2022-01-03 01:36:50|16415.3|16413.3|16416.1|16414.1|16416.3|16414.3|16415.3|16413.3|10
1641173820000|2022-01-03 01:37:00|16416.2|16414.2|16415.8|16413.8|16416.5|16414.5|16415.3|16413.3|31
1641173830000|2022-01-03 01:37:10|16416|16414|16415.6|16413.6|16416.3|16414.3|16415.6|16413.6|19
1641173840000|2022-01-03 01:37:20|16415.5|16413.5|16416.2|16414.2|16416.3|16414.3|16414.7|16412.7|11
1641173850000|2022-01-03 01:37:30|16416.3|16414.3|16415.5|16413.5|16416.3|16414.3|16414.6|16412.6|13
1641173860000|2022-01-03 01:37:40|16415.1|16413.1|16415|16413|16416|16414|16415|16413|31
1641173870000|2022-01-03 01:37:50|16414.6|16412.6|16415.1|16413.1|16416.1|16414.1|16414.5|16412.5|20
1641173880000|2022-01-03 01:38:00|16415|16413|16414.1|16412.1|16415.1|16413.1|16413.5|16411.5|44
1641173890000|2022-01-03 01:38:10|16414|16412|16414.7|16412.7|16414.7|16412.7|16413.6|16411.6|51
1641173900000|2022-01-03 01:38:20|16414.8|16412.8|16414.7|16412.7|16415|16413|16414.1|16412.1|12
1641173910000|2022-01-03 01:38:30|16415|16413|16415.1|16413.1|16415.1|16413.1|16413.7|16411.7|62
1641173920000|2022-01-03 01:38:40|16414.8|16412.8|16416|16414|16416|16414|16414.8|16412.8|31
1641173930000|2022-01-03 01:38:50|16415.8|16413.8|16415.6|16413.6|16416|16414|16415.3|16413.3|20
1641173940000|2022-01-03 01:39:00|16415.1|16413.1|16415.3|16413.3|16415.3|16413.3|16414.3|16412.3|19
1641173950000|2022-01-03 01:39:10|16415.5|16413.5|16413.8|16411.8|16415.5|16413.5|16413.7|16411.7|26
1641173960000|2022-01-03 01:39:20|16414|16412|16414.5|16412.5|16414.5|16412.5|16413.8|16411.8|15
1641173970000|2022-01-03 01:39:30|16414.3|16412.3|16415.7|16413.7|16415.7|16413.7|16414.1|16412.1|10
1641173980000|2022-01-03 01:39:40|16415.8|16413.8|16415.7|16413.7|16415.8|16413.8|16415.3|16413.3|11
1641173990000|2022-01-03 01:39:50|16415.8|16413.8|16415.7|16413.7|16415.8|16413.8|16415.3|16413.3|8
1641174000000|2022-01-03 01:40:00|16415.3|16413.3|16414.5|16412.5|16415.3|16413.3|16414.1|16412.1|14
1641174010000|2022-01-03 01:40:10|16414.6|16412.6|16413.1|16411.1|16414.6|16412.6|16413.1|16411.1|7
1641174020000|2022-01-03 01:40:20|16412.8|16410.8|16411.7|16409.7|16412.8|16410.8|16411.6|16409.6|26
1641174030000|2022-01-03 01:40:30|16411.8|16409.8|16410.7|16408.7|16411.8|16409.8|16410.1|16408.1|48
1641174040000|2022-01-03 01:40:40|16411.3|16409.3|16413.8|16411.8|16414.6|16412.6|16411.1|16409.1|55
1641174050000|2022-01-03 01:40:50|16413.7|16411.7|16414.6|16412.6|16414.8|16412.8|16413.3|16411.3|6
1641174060000|2022-01-03 01:41:00|16414.1|16412.1|16410.5|16408.5|16414.1|16412.1|16410.3|16408.3|58
1641174070000|2022-01-03 01:41:10|16411.1|16409.1|16410.7|16408.7|16411.2|16409.2|16410.6|16408.6|14
1641174080000|2022-01-03 01:41:20|16410.6|16408.6|16410.6|16408.6|16411.3|16409.3|16410.3|16408.3|18
1641174090000|2022-01-03 01:41:30|16410.5|16408.5|16410.7|16408.7|16410.7|16408.7|16408.7|16406.7|33
1641174100000|2022-01-03 01:41:40|16410.6|16408.6|16410.6|16408.6|16411.1|16409.1|16410.3|16408.3|26
1641174110000|2022-01-03 01:41:50|16410.5|16408.5|16409.2|16407.2|16410.6|16408.6|16408.8|16406.8|9
1641174120000|2022-01-03 01:42:00|16409.1|16407.1|16407.1|16405.1|16409.6|16407.6|16406.7|16404.7|36
1641174130000|2022-01-03 01:42:10|16407.2|16405.2|16407.6|16405.6|16408|16406|16406.5|16404.5|37
1641174140000|2022-01-03 01:42:20|16407.7|16405.7|16408.3|16406.3|16408.3|16406.3|16406.6|16404.6|32
1641174150000|2022-01-03 01:42:30|16408.5|16406.5|16409.8|16407.8|16410|16408|16408.3|16406.3|30
1641174160000|2022-01-03 01:42:40|16409.6|16407.6|16408.3|16406.3|16410|16408|16408.2|16406.2|53
1641174170000|2022-01-03 01:42:50|16408.2|16406.2|16406.6|16404.6|16408.2|16406.2|16406.2|16404.2|20
1641174180000|2022-01-03 01:43:00|16407.3|16405.3|16408.3|16406.3|16408.3|16406.3|16407.2|16405.2|22
1641174190000|2022-01-03 01:43:10|16408.1|16406.1|16409.1|16407.1|16409.1|16407.1|16408|16406|33
1641174200000|2022-01-03 01:43:20|16409.2|16407.2|16408.8|16406.8|16409.5|16407.5|16408.7|16406.7|13
1641174210000|2022-01-03 01:43:30|16408.7|16406.7|16408|16406|16408.7|16406.7|16407.8|16405.8|14
1641174220000|2022-01-03 01:43:40|16407.1|16405.1|16407.6|16405.6|16407.7|16405.7|16406.3|16404.3|21
1641174230000|2022-01-03 01:43:50|16407.5|16405.5|16407.6|16405.6|16408.3|16406.3|16407.2|16405.2|15
1641174240000|2022-01-03 01:44:00|16407.7|16405.7|16408.2|16406.2|16408.3|16406.3|16407.6|16405.6|21
1641174250000|2022-01-03 01:44:10|16408.3|16406.3|16408.3|16406.3|16408.5|16406.5|16407.8|16405.8|9
1641174260000|2022-01-03 01:44:20|16408.2|16406.2|16407.7|16405.7|16408.2|16406.2|16407.3|16405.3|7
1641174270000|2022-01-03 01:44:30|16407.6|16405.6|16408.2|16406.2|16408.2|16406.2|16407.3|16405.3|6
1641174280000|2022-01-03 01:44:40|16408.1|16406.1|16409|16407|16409|16407|16408.1|16406.1|14
1641174290000|2022-01-03 01:44:50|16409.1|16407.1|16410.6|16408.6|16411.2|16409.2|16408.8|16406.8|40
1641174300000|2022-01-03 01:45:00|16410.7|16408.7|16408.8|16406.8|16410.7|16408.7|16408.3|16406.3|43
1641174310000|2022-01-03 01:45:10|16409.3|16407.3|16410|16408|16410.6|16408.6|16409|16407|21
1641174320000|2022-01-03 01:45:20|16410.2|16408.2|16409.8|16407.8|16410.6|16408.6|16409.8|16407.8|11
1641174330000|2022-01-03 01:45:30|16409.7|16407.7|16410.7|16408.7|16411.1|16409.1|16408.2|16406.2|29
1641174340000|2022-01-03 01:45:40|16410.6|16408.6|16409.5|16407.5|16412.2|16410.2|16409.5|16407.5|84
1641174350000|2022-01-03 01:45:50|16409.6|16407.6|16409|16407|16409.6|16407.6|16408.5|16406.5|14
1641174360000|2022-01-03 01:46:00|16409.1|16407.1|16406.5|16404.5|16409.1|16407.1|16406.2|16404.2|43
1641174370000|2022-01-03 01:46:10|16406.3|16404.3|16406|16404|16406.3|16404.3|16403.2|16401.2|126
1641174380000|2022-01-03 01:46:20|16405.8|16403.8|16405.3|16403.3|16405.8|16403.8|16404.6|16402.6|15
1641174390000|2022-01-03 01:46:30|16405.2|16403.2|16407.3|16405.3|16408|16406|16404.3|16402.3|30
1641174400000|2022-01-03 01:46:40|16407.2|16405.2|16408.3|16406.3|16408.8|16406.8|16406.8|16404.8|14
1641174410000|2022-01-03 01:46:50|16408.1|16406.1|16406.8|16404.8|16408.1|16406.1|16406.8|16404.8|8
1641174420000|2022-01-03 01:47:00|16406.7|16404.7|16406.3|16404.3|16407.2|16405.2|16405.7|16403.7|29
1641174430000|2022-01-03 01:47:10|16406.2|16404.2|16407.1|16405.1|16407.1|16405.1|16406.1|16404.1|20
1641174440000|2022-01-03 01:47:20|16407|16405|16407.3|16405.3|16407.3|16405.3|16406.3|16404.3|5
1641174450000|2022-01-03 01:47:30|16408.3|16406.3|16408.8|16406.8|16409|16407|16407.1|16405.1|19
1641174460000|2022-01-03 01:47:40|16409|16407|16407.3|16405.3|16409.1|16407.1|16406.8|16404.8|20
1641174470000|2022-01-03 01:47:50|16407.5|16405.5|16408.2|16406.2|16408.3|16406.3|16407.5|16405.5|9
1641174480000|2022-01-03 01:48:00|16407.8|16405.8|16408|16406|16408.1|16406.1|16406.8|16404.8|26
1641174490000|2022-01-03 01:48:10|16408.1|16406.1|16407.5|16405.5|16408.1|16406.1|16406.7|16404.7|18
1641174500000|2022-01-03 01:48:20|16408|16406|16406.8|16404.8|16408|16406|16406.8|16404.8|11
1641174510000|2022-01-03 01:48:30|16407.6|16405.6|16408.3|16406.3|16408.3|16406.3|16407.2|16405.2|17
1641174520000|2022-01-03 01:48:40|16408.5|16406.5|16409.2|16407.2|16409.2|16407.2|16408.5|16406.5|13
1641174530000|2022-01-03 01:48:50|16409.1|16407.1|16409.8|16407.8|16410.7|16408.7|16409.1|16407.1|29
1641174540000|2022-01-03 01:49:00|16408.8|16406.8|16409.8|16407.8|16409.8|16407.8|16408.5|16406.5|21
1641174550000|2022-01-03 01:49:10|16410|16408|16411.2|16409.2|16411.5|16409.5|16410|16408|34
1641174560000|2022-01-03 01:49:20|16411|16409|16411.1|16409.1|16411.2|16409.2|16410.3|16408.3|14
1641174570000|2022-01-03 01:49:30|16411|16409|16412.1|16410.1|16412.2|16410.2|16410.6|16408.6|29
1641174580000|2022-01-03 01:49:40|16412|16410|16410.5|16408.5|16412|16410|16410.3|16408.3|22
1641174590000|2022-01-03 01:49:50|16410.6|16408.6|16409.2|16407.2|16410.7|16408.7|16408.5|16406.5|37
1641174600000|2022-01-03 01:50:00|16408.8|16406.8|16408.7|16406.7|16408.8|16406.8|16408.5|16406.5|5
1641174610000|2022-01-03 01:50:10|16408.8|16406.8|16410.2|16408.2|16410.2|16408.2|16408.5|16406.5|19
1641174620000|2022-01-03 01:50:20|16409.8|16407.8|16410.2|16408.2|16410.2|16408.2|16409.8|16407.8|5
1641174630000|2022-01-03 01:50:30|16410|16408|16408.5|16406.5|16410.2|16408.2|16408.3|16406.3|25
1641174640000|2022-01-03 01:50:40|16408.6|16406.6|16408.8|16406.8|16409.1|16407.1|16408.3|16406.3|26
1641174650000|2022-01-03 01:50:50|16408.7|16406.7|16410.5|16408.5|16410.5|16408.5|16408.7|16406.7|15
1641174660000|2022-01-03 01:51:00|16410.7|16408.7|16410.2|16408.2|16410.7|16408.7|16410.1|16408.1|10
1641174670000|2022-01-03 01:51:10|16409.7|16407.7|16410.3|16408.3|16410.7|16408.7|16409.7|16407.7|14
1641174680000|2022-01-03 01:51:20|16410|16408|16409.8|16407.8|16410|16408|16409.6|16407.6|8
1641174690000|2022-01-03 01:51:30|16409.6|16407.6|16410.8|16408.8|16411.2|16409.2|16409.2|16407.2|38
1641174700000|2022-01-03 01:51:40|16410.6|16408.6|16410.3|16408.3|16411|16409|16409.8|16407.8|13
1641174710000|2022-01-03 01:51:50|16410.5|16408.5|16409.3|16407.3|16410.7|16408.7|16409.3|16407.3|1
1641174720000|2022-01-03 01:52:00|16409.5|16407.5|16409.3|16407.3|16409.8|16407.8|16408.5|16406.5|30
1641174730000|2022-01-03 01:52:10|16409.5|16407.5|16410.3|16408.3|16410.8|16408.8|16409|16407|11
1641174740000|2022-01-03 01:52:20|16410.8|16408.8|16410.5|16408.5|16410.8|16408.8|16410.5|16408.5|12
1641174750000|2022-01-03 01:52:30|16410.3|16408.3|16410.3|16408.3|16410.5|16408.5|16410.1|16408.1|4
1641174760000|2022-01-03 01:52:40|16411.2|16409.2|16410.3|16408.3|16411.2|16409.2|16410.3|16408.3|14
1641174770000|2022-01-03 01:52:50|16410.5|16408.5|16409.7|16407.7|16410.5|16408.5|16409.5|16407.5|6
1641174780000|2022-01-03 01:53:00|16409.8|16407.8|16410.2|16408.2|16410.3|16408.3|16409.6|16407.6|5
1641174790000|2022-01-03 01:53:10|16410.3|16408.3|16409|16407|16410.3|16408.3|16408.8|16406.8|3
1641174800000|2022-01-03 01:53:20|16409.1|16407.1|16410.2|16408.2|16410.5|16408.5|16409.1|16407.1|32
1641174810000|2022-01-03 01:53:30|16410.3|16408.3|16410.3|16408.3|16411.1|16409.1|16409.7|16407.7|18
1641174820000|2022-01-03 01:53:40|16410.2|16408.2|16410.2|16408.2|16410.2|16408.2|16409.8|16407.8|3
1641174830000|2022-01-03 01:53:50|16410.6|16408.6|16411.6|16409.6|16412|16410|16410.6|16408.6|22
1641174840000|2022-01-03 01:54:00|16411.2|16409.2|16411.8|16409.8|16412|16410|16411.1|16409.1|11
1641174850000|2022-01-03 01:54:10|16412.1|16410.1|16412.3|16410.3|16412.6|16410.6|16411.8|16409.8|17
1641174860000|2022-01-03 01:54:20|16412.2|16410.2|16410.6|16408.6|16412.3|16410.3|16410.6|16408.6|23
1641174870000|2022-01-03 01:54:30|16410.5|16408.5|16411|16409|16411.1|16409.1|16410.5|16408.5|7
1641174880000|2022-01-03 01:54:40|16411.1|16409.1|16411.3|16409.3|16411.3|16409.3|16410.8|16408.8|14
1641174890000|2022-01-03 01:54:50|16411.2|16409.2|16411.1|16409.1|16411.8|16409.8|16410.8|16408.8|16
1641174900000|2022-01-03 01:55:00|16411.2|16409.2|16410.5|16408.5|16412.2|16410.2|16410.3|16408.3|24
1641174910000|2022-01-03 01:55:10|16410.2|16408.2|16409.2|16407.2|16410.5|16408.5|16409.2|16407.2|25
1641174920000|2022-01-03 01:55:20|16409.7|16407.7|16409.8|16407.8|16409.8|16407.8|16408.7|16406.7|39
1641174930000|2022-01-03 01:55:30|16409.7|16407.7|16409.7|16407.7|16409.8|16407.8|16409.5|16407.5|2
1641174940000|2022-01-03 01:55:40|16409.8|16407.8|16409.2|16407.2|16410.5|16408.5|16408.6|16406.6|20
1641174950000|2022-01-03 01:55:50|16409.6|16407.6|16409.2|16407.2|16409.6|16407.6|16409.2|16407.2|8
1641174960000|2022-01-03 01:56:00|16409.3|16407.3|16409|16407|16409.5|16407.5|16408|16406|23
1641174970000|2022-01-03 01:56:10|16408.3|16406.3|16406.7|16404.7|16408.3|16406.3|16406.7|16404.7|34
1641174980000|2022-01-03 01:56:20|16406.5|16404.5|16406.6|16404.6|16406.8|16404.8|16406.2|16404.2|13
1641174990000|2022-01-03 01:56:30|16406.7|16404.7|16407.3|16405.3|16407.6|16405.6|16406.6|16404.6|2
1641175000000|2022-01-03 01:56:40|16407.2|16405.2|16406.8|16404.8|16407.3|16405.3|16406.7|16404.7|9
1641175010000|2022-01-03 01:56:50|16406.7|16404.7|16407.5|16405.5|16407.6|16405.6|16406.6|16404.6|20
1641175020000|2022-01-03 01:57:00|16407.3|16405.3|16406.7|16404.7|16407.3|16405.3|16406.2|16404.2|18
1641175030000|2022-01-03 01:57:10|16407.1|16405.1|16406.6|16404.6|16407.1|16405.1|16406.2|16404.2|19
1641175040000|2022-01-03 01:57:20|16406.7|16404.7|16407.1|16405.1|16407.1|16405.1|16406.1|16404.1|13
1641175050000|2022-01-03 01:57:30|16407|16405|16406.3|16404.3|16407|16405|16406.2|16404.2|10
1641175060000|2022-01-03 01:57:40|16406.5|16404.5|16407.6|16405.6|16407.7|16405.7|16406.2|16404.2|30
1641175070000|2022-01-03 01:57:50|16407.5|16405.5|16407.3|16405.3|16407.5|16405.5|16407.2|16405.2|4
1641175080000|2022-01-03 01:58:00|16407.6|16405.6|16406.6|16404.6|16407.6|16405.6|16406.6|16404.6|15
1641175090000|2022-01-03 01:58:10|16406.7|16404.7|16406.2|16404.2|16407.2|16405.2|16406.1|16404.1|11
1641175100000|2022-01-03 01:58:20|16406.5|16404.5|16405.8|16403.8|16406.6|16404.6|16405.5|16403.5|13
1641175110000|2022-01-03 01:58:30|16406|16404|16405.3|16403.3|16406.1|16404.1|16404.3|16402.3|29
1641175120000|2022-01-03 01:58:40|16405.1|16403.1|16405.3|16403.3|16406.1|16404.1|16404.5|16402.5|22
1641175130000|2022-01-03 01:58:50|16406.1|16404.1|16407|16405|16407.2|16405.2|16405.8|16403.8|8
1641175140000|2022-01-03 01:59:00|16407.2|16405.2|16405.7|16403.7|16407.2|16405.2|16405|16403|16
1641175150000|2022-01-03 01:59:10|16405.8|16403.8|16405|16403|16405.8|16403.8|16404.6|16402.6|11
1641175160000|2022-01-03 01:59:20|16405.1|16403.1|16404.5|16402.5|16405.1|16403.1|16404.5|16402.5|19
1641175170000|2022-01-03 01:59:30|16404.3|16402.3|16404.2|16402.2|16404.5|16402.5|16404|16402|12
1641175180000|2022-01-03 01:59:40|16404.1|16402.1|16405.3|16403.3|16405.3|16403.3|16404|16402|14
1641175190000|2022-01-03 01:59:50|16405.2|16403.2|16406.6|16404.6|16407.1|16405.1|16404.7|16402.7|21
1641175200000|2022-01-03 02:00:00|16406.5|16404.5|16405.1|16403.1|16406.5|16404.5|16404.6|16402.6|16
1641175210000|2022-01-03 02:00:10|16405.2|16403.2|16406.6|16404.6|16406.6|16404.6|16405.1|16403.1|6
1641175220000|2022-01-03 02:00:20|16406|16404|16405.8|16403.8|16406.2|16404.2|16405.3|16403.3|10
1641175230000|2022-01-03 02:00:30|16405.7|16403.7|16407.3|16405.3|16407.5|16405.5|16405.6|16403.6|7
1641175240000|2022-01-03 02:00:40|16407.1|16405.1|16407.6|16405.6|16407.6|16405.6|16407.1|16405.1|8
1641175250000|2022-01-03 02:00:50|16407.7|16405.7|16406.1|16404.1|16407.7|16405.7|16406.1|16404.1|5
1641175260000|2022-01-03 02:01:00|16405.8|16403.8|16405.8|16403.8|16406.8|16404.8|16405.7|16403.7|36
1641175270000|2022-01-03 02:01:10|16406|16404|16405.3|16403.3|16406.6|16404.6|16405|16403|12
1641175280000|2022-01-03 02:01:20|16405.5|16403.5|16407|16405|16407|16405|16405.2|16403.2|8
1641175290000|2022-01-03 02:01:30|16406.8|16404.8|16407.5|16405.5|16407.6|16405.6|16406.6|16404.6|5
1641175300000|2022-01-03 02:01:40|16407.6|16405.6|16408.1|16406.1|16408.3|16406.3|16407.3|16405.3|10
1641175310000|2022-01-03 02:01:50|16408.2|16406.2|16409|16407|16410.1|16408.1|16408.1|16406.1|55
1641175320000|2022-01-03 02:02:00|16408.8|16406.8|16408.8|16406.8|16409.6|16407.6|16408.3|16406.3|12
1641175330000|2022-01-03 02:02:10|16408.7|16406.7|16409.7|16407.7|16410.2|16408.2|16408.7|16406.7|17
1641175340000|2022-01-03 02:02:20|16409.8|16407.8|16407.3|16405.3|16409.8|16407.8|16407.3|16405.3|10
1641175350000|2022-01-03 02:02:30|16407.2|16405.2|16406|16404|16407.5|16405.5|16406|16404|8
1641175360000|2022-01-03 02:02:40|16405.6|16403.6|16407.3|16405.3|16407.3|16405.3|16405.1|16403.1|17
1641175370000|2022-01-03 02:02:50|16407.2|16405.2|16406.8|16404.8|16407.2|16405.2|16406.6|16404.6|12
1641175380000|2022-01-03 02:03:00|16406.7|16404.7|16402.5|16400.5|16406.7|16404.7|16401.6|16399.6|99
1641175390000|2022-01-03 02:03:10|16402.6|16400.6|16399.7|16397.7|16402.8|16400.8|16399.6|16397.6|58
1641175400000|2022-01-03 02:03:20|16400|16398|16400.5|16398.5|16400.7|16398.7|16399.6|16397.6|30
1641175410000|2022-01-03 02:03:30|16400.6|16398.6|16401.1|16399.1|16402|16400|16400.5|16398.5|23
1641175420000|2022-01-03 02:03:40|16400.8|16398.8|16400.1|16398.1|16400.8|16398.8|16400.1|16398.1|6
1641175430000|2022-01-03 02:03:50|16400.5|16398.5|16401.1|16399.1|16401.6|16399.6|16400.1|16398.1|23
1641175440000|2022-01-03 02:04:00|16401.2|16399.2|16402.8|16400.8|16403.5|16401.5|16401.2|16399.2|31
1641175450000|2022-01-03 02:04:10|16403.3|16401.3|16403.5|16401.5|16403.5|16401.5|16402.3|16400.3|20
1641175460000|2022-01-03 02:04:20|16404.1|16402.1|16402.2|16400.2|16404.3|16402.3|16402.2|16400.2|24
1641175470000|2022-01-03 02:04:30|16402.3|16400.3|16401.5|16399.5|16402.3|16400.3|16401.5|16399.5|13
1641175480000|2022-01-03 02:04:40|16401.6|16399.6|16400.3|16398.3|16401.6|16399.6|16400.1|16398.1|17
1641175490000|2022-01-03 02:04:50|16400.5|16398.5|16401.2|16399.2|16401.2|16399.2|16399.6|16397.6|17
1641175500000|2022-01-03 02:05:00|16401.6|16399.6|16399.6|16397.6|16401.6|16399.6|16399.6|16397.6|15
1641175510000|2022-01-03 02:05:10|16399.7|16397.7|16399.1|16397.1|16399.7|16397.7|16398.8|16396.8|18
1641175520000|2022-01-03 02:05:20|16398.8|16396.8|16398.5|16396.5|16399.1|16397.1|16398|16396|30
1641175530000|2022-01-03 02:05:30|16398|16396|16400.3|16398.3|16400.3|16398.3|16398|16396|24
1641175540000|2022-01-03 02:05:40|16400.6|16398.6|16401.2|16399.2|16402.1|16400.1|16400.6|16398.6|24
1641175550000|2022-01-03 02:05:50|16401.3|16399.3|16401.6|16399.6|16402.2|16400.2|16401.2|16399.2|12
1641175560000|2022-01-03 02:06:00|16401.5|16399.5|16401.6|16399.6|16402|16400|16400.5|16398.5|21
1641175570000|2022-01-03 02:06:10|16401.5|16399.5|16403.3|16401.3|16403.3|16401.3|16401.3|16399.3|24
1641175580000|2022-01-03 02:06:20|16402.7|16400.7|16403.1|16401.1|16403.1|16401.1|16401.8|16399.8|30
1641175590000|2022-01-03 02:06:30|16403|16401|16401.3|16399.3|16403|16401|16401.2|16399.2|8
1641175600000|2022-01-03 02:06:40|16401.5|16399.5|16399.3|16397.3|16401.8|16399.8|16398.3|16396.3|34
1641175610000|2022-01-03 02:06:50|16398.5|16396.5|16399.7|16397.7|16399.7|16397.7|16397.5|16395.5|43
1641175620000|2022-01-03 02:07:00|16399.5|16397.5|16397.5|16395.5|16399.5|16397.5|16397.3|16395.3|20
1641175630000|2022-01-03 02:07:10|16397.7|16395.7|16398.2|16396.2|16399.3|16397.3|16397.7|16395.7|6
1641175640000|2022-01-03 02:07:20|16398.3|16396.3|16398.8|16396.8|16399.3|16397.3|16398.1|16396.1|20
1641175650000|2022-01-03 02:07:30|16399|16397|16400.2|16398.2|16400.2|16398.2|16398.7|16396.7|26
1641175660000|2022-01-03 02:07:40|16400.3|16398.3|16401.3|16399.3|16401.7|16399.7|16399.6|16397.6|32
1641175670000|2022-01-03 02:07:50|16401.2|16399.2|16401.6|16399.6|16402.6|16400.6|16400.7|16398.7|12
1641175680000|2022-01-03 02:08:00|16401.5|16399.5|16398.2|16396.2|16401.5|16399.5|16398.2|16396.2|32
1641175690000|2022-01-03 02:08:10|16398.3|16396.3|16398.8|16396.8|16400|16398|16398.2|16396.2|19
1641175700000|2022-01-03 02:08:20|16399.2|16397.2|16398.8|16396.8|16399.5|16397.5|16398.3|16396.3|24
1641175710000|2022-01-03 02:08:30|16398.7|16396.7|16399|16397|16399.8|16397.8|16397.2|16395.2|34
1641175720000|2022-01-03 02:08:40|16398.7|16396.7|16399.8|16397.8|16399.8|16397.8|16398.7|16396.7|7
1641175730000|2022-01-03 02:08:50|16399.7|16397.7|16399.8|16397.8|16400.1|16398.1|16399.3|16397.3|6
1641175740000|2022-01-03 02:09:00|16399.6|16397.6|16400.2|16398.2|16401.1|16399.1|16399.1|16397.1|18
1641175750000|2022-01-03 02:09:10|16400.1|16398.1|16399.6|16397.6|16400.1|16398.1|16399.1|16397.1|5
1641175760000|2022-01-03 02:09:20|16399.5|16397.5|16399.6|16397.6|16399.8|16397.8|16398.7|16396.7|9
1641175770000|2022-01-03 02:09:30|16399.5|16397.5|16399.8|16397.8|16399.8|16397.8|16399.1|16397.1|2
1641175780000|2022-01-03 02:09:40|16400.7|16398.7|16400.7|16398.7|16400.8|16398.8|16400.1|16398.1|12
1641175790000|2022-01-03 02:09:50|16401.1|16399.1|16401.5|16399.5|16402.1|16400.1|16401.1|16399.1|11
1641175800000|2022-01-03 02:10:00|16401.1|16399.1|16401.7|16399.7|16401.7|16399.7|16401.1|16399.1|15
1641175810000|2022-01-03 02:10:10|16401.6|16399.6|16402|16400|16402.8|16400.8|16400.7|16398.7|33
1641175820000|2022-01-03 02:10:20|16401.8|16399.8|16402.5|16400.5|16402.6|16400.6|16401.8|16399.8|8
1641175830000|2022-01-03 02:10:30|16402.6|16400.6|16402.3|16400.3|16403.1|16401.1|16402.2|16400.2|20
1641175840000|2022-01-03 02:10:40|16402.2|16400.2|16401.1|16399.1|16402.3|16400.3|16400.8|16398.8|21
1641175850000|2022-01-03 02:10:50|16401.2|16399.2|16402.1|16400.1|16402.1|16400.1|16401.2|16399.2|5
1641175860000|2022-01-03 02:11:00|16402.7|16400.7|16400.8|16398.8|16402.7|16400.7|16400.8|16398.8|30
1641175870000|2022-01-03 02:11:10|16401|16399|16400.2|16398.2|16401.1|16399.1|16399.7|16397.7|29
1641175880000|2022-01-03 02:11:20|16400.3|16398.3|16401.3|16399.3|16401.3|16399.3|16400.3|16398.3|4
1641175890000|2022-01-03 02:11:30|16401.1|16399.1|16402|16400|16402|16400|16401.1|16399.1|3
1641175900000|2022-01-03 02:11:40|16402.5|16400.5|16402.5|16400.5|16402.5|16400.5|16401.8|16399.8|12
1641175910000|2022-01-03 02:11:50|16402.3|16400.3|16402.5|16400.5|16402.5|16400.5|16401.8|16399.8|1
1641175920000|2022-01-03 02:12:00|16402.3|16400.3|16402|16400|16402.5|16400.5|16401.6|16399.6|6
1641175930000|2022-01-03 02:12:10|16401.8|16399.8|16402.6|16400.6|16402.8|16400.8|16401.8|16399.8|17
1641175940000|2022-01-03 02:12:20|16402.5|16400.5|16402.8|16400.8|16403.5|16401.5|16402.3|16400.3|5
1641175950000|2022-01-03 02:12:30|16402.7|16400.7|16403.7|16401.7|16404.3|16402.3|16402.7|16400.7|95
1641175960000|2022-01-03 02:12:40|16404.3|16402.3|16405|16403|16405|16403|16404.1|16402.1|13
1641175970000|2022-01-03 02:12:50|16404.8|16402.8|16405.1|16403.1|16405.1|16403.1|16404.6|16402.6|12
1641175980000|2022-01-03 02:13:00|16404.6|16402.6|16405.3|16403.3|16406.3|16404.3|16404.6|16402.6|42
1641175990000|2022-01-03 02:13:10|16406|16404|16405.8|16403.8|16406.2|16404.2|16405.8|16403.8|13
1641176000000|2022-01-03 02:13:20|16406|16404|16406.1|16404.1|16406.1|16404.1|16405.8|16403.8|6
1641176010000|2022-01-03 02:13:30|16406.2|16404.2|16406.8|16404.8|16407.1|16405.1|16406.2|16404.2|30
1641176020000|2022-01-03 02:13:40|16406.7|16404.7|16405.3|16403.3|16406.8|16404.8|16405.3|16403.3|15
1641176030000|2022-01-03 02:13:50|16405.7|16403.7|16407.3|16405.3|16407.5|16405.5|16405.6|16403.6|16
1641176040000|2022-01-03 02:14:00|16407.2|16405.2|16407.3|16405.3|16407.7|16405.7|16406.8|16404.8|10
1641176050000|2022-01-03 02:14:10|16407.5|16405.5|16407.3|16405.3|16407.5|16405.5|16406.7|16404.7|13
1641176060000|2022-01-03 02:14:20|16407.5|16405.5|16407.2|16405.2|16408.1|16406.1|16407.2|16405.2|12
1641176070000|2022-01-03 02:14:30|16407.1|16405.1|16406.5|16404.5|16407.2|16405.2|16406.3|16404.3|11
1641176080000|2022-01-03 02:14:40|16406.6|16404.6|16407.5|16405.5|16407.5|16405.5|16406|16404|21
1641176090000|2022-01-03 02:14:50|16407.3|16405.3|16407.8|16405.8|16407.8|16405.8|16407.3|16405.3|6
1641176100000|2022-01-03 02:15:00|16407.7|16405.7|16408|16406|16408.2|16406.2|16406.8|16404.8|14
1641176110000|2022-01-03 02:15:10|16407.7|16405.7|16406.8|16404.8|16407.7|16405.7|16406.8|16404.8|5
1641176120000|2022-01-03 02:15:20|16406.7|16404.7|16406.2|16404.2|16406.8|16404.8|16405.8|16403.8|13
1641176130000|2022-01-03 02:15:30|16406.1|16404.1|16406|16404|16406.1|16404.1|16405.8|16403.8|4
1641176140000|2022-01-03 02:15:40|16406.1|16404.1|16405.8|16403.8|16406.1|16404.1|16405.7|16403.7|4
1641176150000|2022-01-03 02:15:50|16406.1|16404.1|16406.1|16404.1|16406.1|16404.1|16405.6|16403.6|7
1641176160000|2022-01-03 02:16:00|16405.8|16403.8|16406.3|16404.3|16406.8|16404.8|16405.8|16403.8|13
1641176170000|2022-01-03 02:16:10|16406.5|16404.5|16406.6|16404.6|16406.8|16404.8|16406.2|16404.2|4
1641176180000|2022-01-03 02:16:20|16406.2|16404.2|16406.6|16404.6|16406.6|16404.6|16406.1|16404.1|14
1641176190000|2022-01-03 02:16:30|16406.5|16404.5|16406.2|16404.2|16406.5|16404.5|16406|16404|6
1641176200000|2022-01-03 02:16:40|16406.3|16404.3|16406.1|16404.1|16406.6|16404.6|16406.1|16404.1|3
1641176210000|2022-01-03 02:16:50|16406.2|16404.2|16405.8|16403.8|16406.2|16404.2|16405.5|16403.5|19
1641176220000|2022-01-03 02:17:00|16406|16404|16406.7|16404.7|16406.7|16404.7|16405.8|16403.8|5
1641176230000|2022-01-03 02:17:10|16406.6|16404.6|16406.5|16404.5|16406.8|16404.8|16406.5|16404.5|4
1641176240000|2022-01-03 02:17:20|16406.1|16404.1|16406.1|16404.1|16406.1|16404.1|16405.1|16403.1|17
1641176250000|2022-01-03 02:17:30|16405.7|16403.7|16405.8|16403.8|16405.8|16403.8|16405.7|16403.7|9
1641176260000|2022-01-03 02:17:40|16406.1|16404.1|16406|16404|16406.1|16404.1|16406|16404|3
1641176270000|2022-01-03 02:17:50|16406.1|16404.1|16406|16404|16406.2|16404.2|16405.8|16403.8|0
1641176280000|2022-01-03 02:18:00|16406.1|16404.1|16406|16404|16406.2|16404.2|16406|16404|0
1641176290000|2022-01-03 02:18:10|16406.1|16404.1|16406.7|16404.7|16407|16405|16406.1|16404.1|2
1641176300000|2022-01-03 02:18:20|16406.8|16404.8|16406.6|16404.6|16406.8|16404.8|16406.6|16404.6|5
1641176310000|2022-01-03 02:18:30|16406.7|16404.7|16406.8|16404.8|16407.3|16405.3|16406.7|16404.7|10
1641176320000|2022-01-03 02:18:40|16407|16405|16407.6|16405.6|16407.6|16405.6|16407|16405|2
1641176330000|2022-01-03 02:18:50|16407.5|16405.5|16407|16405|16407.7|16405.7|16407|16405|15
1641176340000|2022-01-03 02:19:00|16407.1|16405.1|16405.8|16403.8|16407.1|16405.1|16405.3|16403.3|8
1641176350000|2022-01-03 02:19:10|16406.6|16404.6|16407.3|16405.3|16407.3|16405.3|16406.6|16404.6|9
1641176360000|2022-01-03 02:19:20|16407.2|16405.2|16406.8|16404.8|16407.3|16405.3|16406.7|16404.7|0
1641176370000|2022-01-03 02:19:30|16406.6|16404.6|16406.3|16404.3|16406.6|16404.6|16406.1|16404.1|6
1641176380000|2022-01-03 02:19:40|16406.1|16404.1|16405.2|16403.2|16406.1|16404.1|16405.2|16403.2|4
1641176390000|2022-01-03 02:19:50|16405.3|16403.3|16404.7|16402.7|16405.3|16403.3|16404.6|16402.6|10
1641176400000|2022-01-03 02:20:00|16404.6|16402.6|16404.6|16402.6|16404.7|16402.7|16404.2|16402.2|23
1641176410000|2022-01-03 02:20:10|16404.7|16402.7|16405.3|16403.3|16405.8|16403.8|16404.7|16402.7|11
1641176420000|2022-01-03 02:20:20|16405.2|16403.2|16405|16403|16405.2|16403.2|16404.7|16402.7|9
1641176430000|2022-01-03 02:20:30|16404.8|16402.8|16404|16402|16405.1|16403.1|16404|16402|4
1641176440000|2022-01-03 02:20:40|16403.6|16401.6|16403.6|16401.6|16404|16402|16403.6|16401.6|23
1641176450000|2022-01-03 02:20:50|16403.5|16401.5|16403.7|16401.7|16403.8|16401.8|16403.5|16401.5|3
1641176460000|2022-01-03 02:21:00|16403.8|16401.8|16403.7|16401.7|16404.1|16402.1|16402.3|16400.3|21
1641176470000|2022-01-03 02:21:10|16403.8|16401.8|16404.3|16402.3|16405|16403|16403.8|16401.8|12
1641176480000|2022-01-03 02:21:20|16404.5|16402.5|16405|16403|16405.1|16403.1|16404.5|16402.5|7
1641176490000|2022-01-03 02:21:30|16405.2|16403.2|16405.1|16403.1|16405.2|16403.2|16405|16403|2
1641176500000|2022-01-03 02:21:40|16405|16403|16405.6|16403.6|16406.2|16404.2|16404.8|16402.8|17
1641176510000|2022-01-03 02:21:50|16405.5|16403.5|16405.5|16403.5|16405.6|16403.6|16405.3|16403.3|3
1641176520000|2022-01-03 02:22:00|16405.3|16403.3|16405.7|16403.7|16405.7|16403.7|16405.1|16403.1|14
1641176530000|2022-01-03 02:22:10|16405.6|16403.6|16405.8|16403.8|16406.2|16404.2|16405.6|16403.6|19
1641176540000|2022-01-03 02:22:20|16405.6|16403.6|16404.3|16402.3|16405.6|16403.6|16404|16402|12
1641176550000|2022-01-03 02:22:30|16404.5|16402.5|16406.1|16404.1|16406.1|16404.1|16404.5|16402.5|7
1641176560000|2022-01-03 02:22:40|16406.2|16404.2|16404.3|16402.3|16406.2|16404.2|16403.8|16401.8|21
1641176570000|2022-01-03 02:22:50|16404.1|16402.1|16404.3|16402.3|16404.7|16402.7|16404|16402|9
1641176580000|2022-01-03 02:23:00|16404.6|16402.6|16404|16402|16404.6|16402.6|16403.7|16401.7|0
1641176590000|2022-01-03 02:23:10|16404.1|16402.1|16403.6|16401.6|16404.1|16402.1|16403.5|16401.5|8
1641176600000|2022-01-03 02:23:20|16403.8|16401.8|16403|16401|16404|16402|16403|16401|7
1641176610000|2022-01-03 02:23:30|16403.2|16401.2|16403.2|16401.2|16403.3|16401.3|16402.7|16400.7|18
1641176620000|2022-01-03 02:23:40|16403.3|16401.3|16404|16402|16404|16402|16403.2|16401.2|2
1641176630000|2022-01-03 02:23:50|16403.6|16401.6|16404.6|16402.6|16404.7|16402.7|16403.6|16401.6|9
1641176640000|2022-01-03 02:24:00|16404.7|16402.7|16405.2|16403.2|16405.2|16403.2|16403.8|16401.8|6
1641176650000|2022-01-03 02:24:10|16405.5|16403.5|16404.7|16402.7|16405.5|16403.5|16404.3|16402.3|10
1641176660000|2022-01-03 02:24:20|16404.6|16402.6|16404.7|16402.7|16404.7|16402.7|16404.6|16402.6|7
1641176670000|2022-01-03 02:24:30|16404.6|16402.6|16404.7|16402.7|16404.7|16402.7|16404.6|16402.6|0
1641176680000|2022-01-03 02:24:40|16404.6|16402.6|16404.3|16402.3|16404.7|16402.7|16404.2|16402.2|7
1641176690000|2022-01-03 02:24:50|16404|16402|16404.3|16402.3|16404.7|16402.7|16403.8|16401.8|7
1641176700000|2022-01-03 02:25:00|16404.5|16402.5|16403.6|16401.6|16404.5|16402.5|16403.2|16401.2|11
1641176710000|2022-01-03 02:25:10|16403.7|16401.7|16403.2|16401.2|16404|16402|16403.2|16401.2|5
1641176720000|2022-01-03 02:25:20|16403.3|16401.3|16403.5|16401.5|16403.5|16401.5|16403.2|16401.2|8
1641176730000|2022-01-03 02:25:30|16403.2|16401.2|16403|16401|16403.6|16401.6|16403|16401|8
1641176740000|2022-01-03 02:25:40|16402.8|16400.8|16403|16401|16403|16401|16402.8|16400.8|3
1641176750000|2022-01-03 02:25:50|16402.7|16400.7|16403.1|16401.1|16403.6|16401.6|16402.6|16400.6|13
1641176760000|2022-01-03 02:26:00|16403.2|16401.2|16403.6|16401.6|16403.6|16401.6|16402.8|16400.8|6
1641176770000|2022-01-03 02:26:10|16403.7|16401.7|16405.1|16403.1|16405.1|16403.1|16403.7|16401.7|36
1641176780000|2022-01-03 02:26:20|16405|16403|16404.8|16402.8|16405.2|16403.2|16404.5|16402.5|22
1641176790000|2022-01-03 02:26:30|16404.7|16402.7|16404.2|16402.2|16404.8|16402.8|16404|16402|4
1641176800000|2022-01-03 02:26:40|16404.5|16402.5|16404.7|16402.7|16404.8|16402.8|16404.5|16402.5|7
1641176810000|2022-01-03 02:26:50|16404.6|16402.6|16404.3|16402.3|16404.8|16402.8|16404.3|16402.3|3
1641176820000|2022-01-03 02:27:00|16404.5|16402.5|16404|16402|16404.5|16402.5|16403.1|16401.1|9
1641176830000|2022-01-03 02:27:10|16403.8|16401.8|16404.1|16402.1|16404.1|16402.1|16403.5|16401.5|4
1641176840000|2022-01-03 02:27:20|16404.2|16402.2|16404.3|16402.3|16404.3|16402.3|16404.1|16402.1|1
1641176850000|2022-01-03 02:27:30|16404.7|16402.7|16405.7|16403.7|16405.7|16403.7|16404.7|16402.7|7
1641176860000|2022-01-03 02:27:40|16405.8|16403.8|16404.7|16402.7|16406.1|16404.1|16404.6|16402.6|12
1641176870000|2022-01-03 02:27:50|16404.6|16402.6|16405.2|16403.2|16405.2|16403.2|16404.6|16402.6|1
1641176880000|2022-01-03 02:28:00|16405.1|16403.1|16405.6|16403.6|16405.6|16403.6|16404|16402|27
1641176890000|2022-01-03 02:28:10|16405.7|16403.7|16404.8|16402.8|16406.1|16404.1|16404.5|16402.5|7
1641176900000|2022-01-03 02:28:20|16404.5|16402.5|16405.1|16403.1|16405.1|16403.1|16404.5|16402.5|0
1641176910000|2022-01-03 02:28:30|16405|16403|16403.6|16401.6|16405|16403|16403.6|16401.6|7
1641176920000|2022-01-03 02:28:40|16403.1|16401.1|16404|16402|16404.6|16402.6|16403.1|16401.1|17
1641176930000|2022-01-03 02:28:50|16404.1|16402.1|16405.1|16403.1|16405.1|16403.1|16404.1|16402.1|7
1641176940000|2022-01-03 02:29:00|16404.8|16402.8|16405.5|16403.5|16405.5|16403.5|16404.8|16402.8|11
1641176950000|2022-01-03 02:29:10|16405.8|16403.8|16405.5|16403.5|16405.8|16403.8|16405.3|16403.3|5
1641176960000|2022-01-03 02:29:20|16405.3|16403.3|16405.3|16403.3|16405.5|16403.5|16405.3|16403.3|2
1641176970000|2022-01-03 02:29:30|16405.2|16403.2|16405.1|16403.1|16405.2|16403.2|16404.3|16402.3|5
1641176980000|2022-01-03 02:29:40|16405|16403|16404.8|16402.8|16405|16403|16404.6|16402.6|6
1641176990000|2022-01-03 02:29:50|16404.3|16402.3|16404.6|16402.6|16404.7|16402.7|16404|16402|5
1641177000000|2022-01-03 02:30:00|16404.7|16402.7|16405.1|16403.1|16405.1|16403.1|16404.3|16402.3|4
1641177010000|2022-01-03 02:30:10|16404.7|16402.7|16405.6|16403.6|16405.6|16403.6|16404.7|16402.7|3
1641177020000|2022-01-03 02:30:20|16405.7|16403.7|16405.5|16403.5|16405.7|16403.7|16405.3|16403.3|2
1641177030000|2022-01-03 02:30:30|16405.3|16403.3|16404.3|16402.3|16405.3|16403.3|16403.8|16401.8|10
1641177040000|2022-01-03 02:30:40|16404.2|16402.2|16403.8|16401.8|16404.2|16402.2|16403.8|16401.8|8
1641177050000|2022-01-03 02:30:50|16404|16402|16404.2|16402.2|16404.2|16402.2|16403.7|16401.7|6
1641177060000|2022-01-03 02:31:00|16404.5|16402.5|16405.1|16403.1|16405.1|16403.1|16403.6|16401.6|27
1641177070000|2022-01-03 02:31:10|16404.8|16402.8|16405.7|16403.7|16405.7|16403.7|16404.7|16402.7|2
1641177080000|2022-01-03 02:31:20|16405.5|16403.5|16405.1|16403.1|16405.6|16403.6|16405.1|16403.1|7
1641177090000|2022-01-03 02:31:30|16405.2|16403.2|16405.2|16403.2|16405.8|16403.8|16405.2|16403.2|6
1641177100000|2022-01-03 02:31:40|16405.3|16403.3|16405.7|16403.7|16405.7|16403.7|16405.2|16403.2|3
1641177110000|2022-01-03 02:31:50|16405.6|16403.6|16405.1|16403.1|16405.6|16403.6|16405.1|16403.1|0
1641177120000|2022-01-03 02:32:00|16405.2|16403.2|16406.3|16404.3|16406.3|16404.3|16405.2|16403.2|7
1641177130000|2022-01-03 02:32:10|16406.5|16404.5|16406.3|16404.3|16406.5|16404.5|16406.2|16404.2|4
1641177140000|2022-01-03 02:32:20|16406|16404|16406.3|16404.3|16406.3|16404.3|16405.7|16403.7|3
1641177150000|2022-01-03 02:32:30|16406.5|16404.5|16407.2|16405.2|16407.3|16405.3|16406.3|16404.3|15
1641177160000|2022-01-03 02:32:40|16407.3|16405.3|16407.8|16405.8|16407.8|16405.8|16407.3|16405.3|19
1641177170000|2022-01-03 02:32:50|16408.2|16406.2|16409.8|16407.8|16409.8|16407.8|16408.2|16406.2|72
1641177180000|2022-01-03 02:33:00|16409.7|16407.7|16408.2|16406.2|16410|16408|16408.2|16406.2|22
1641177190000|2022-01-03 02:33:10|16408.1|16406.1|16408.5|16406.5|16409|16407|16408.1|16406.1|12
1641177200000|2022-01-03 02:33:20|16408.7|16406.7|16407.7|16405.7|16409|16407|16407.7|16405.7|13
1641177210000|2022-01-03 02:33:30|16407.8|16405.8|16409.7|16407.7|16409.7|16407.7|16407.8|16405.8|59
1641177220000|2022-01-03 02:33:40|16409.6|16407.6|16410.1|16408.1|16410.1|16408.1|16409.2|16407.2|36
1641177230000|2022-01-03 02:33:50|16410|16408|16410.2|16408.2|16411|16409|16410|16408|24
1641177240000|2022-01-03 02:34:00|16410.1|16408.1|16410.1|16408.1|16410.2|16408.2|16409.2|16407.2|12
1641177250000|2022-01-03 02:34:10|16410.2|16408.2|16411.2|16409.2|16411.3|16409.3|16410.1|16408.1|19
1641177260000|2022-01-03 02:34:20|16411.3|16409.3|16411.5|16409.5|16411.5|16409.5|16410.6|16408.6|15
1641177270000|2022-01-03 02:34:30|16411.3|16409.3|16411.2|16409.2|16411.5|16409.5|16410.7|16408.7|18
1641177280000|2022-01-03 02:34:40|16411.1|16409.1|16411.7|16409.7|16411.7|16409.7|16411.1|16409.1|15
1641177290000|2022-01-03 02:34:50|16411.8|16409.8|16413.1|16411.1|16413.1|16411.1|16411.6|16409.6|22
1641177300000|2022-01-03 02:35:00|16413|16411|16416|16414|16416|16414|16412.6|16410.6|98
1641177310000|2022-01-03 02:35:10|16416.5|16414.5|16416|16414|16416.5|16414.5|16415.8|16413.8|32
1641177320000|2022-01-03 02:35:20|16416.5|16414.5|16416|16414|16416.5|16414.5|16415.5|16413.5|36
1641177330000|2022-01-03 02:35:30|16415.7|16413.7|16415|16413|16415.8|16413.8|16414.7|16412.7|14
1641177340000|2022-01-03 02:35:40|16414.6|16412.6|16414.6|16412.6|16414.7|16412.7|16414.3|16412.3|17
1641177350000|2022-01-03 02:35:50|16414.5|16412.5|16416.7|16414.7|16416.7|16414.7|16414.5|16412.5|30
1641177360000|2022-01-03 02:36:00|16416.6|16414.6|16416|16414|16416.8|16414.8|16416|16414|15
1641177370000|2022-01-03 02:36:10|16416.1|16414.1|16416|16414|16416.2|16414.2|16415.8|16413.8|10
1641177380000|2022-01-03 02:36:20|16416.5|16414.5|16416.8|16414.8|16416.8|16414.8|16416.5|16414.5|14
1641177390000|2022-01-03 02:36:30|16416.6|16414.6|16412.5|16410.5|16416.6|16414.6|16412.1|16410.1|55
1641177400000|2022-01-03 02:36:40|16412|16410|16412.8|16410.8|16412.8|16410.8|16412|16410|19
1641177410000|2022-01-03 02:36:50|16413.2|16411.2|16412.2|16410.2|16413.2|16411.2|16412.1|16410.1|11
1641177420000|2022-01-03 02:37:00|16411.3|16409.3|16411.3|16409.3|16411.3|16409.3|16410.3|16408.3|55
1641177430000|2022-01-03 02:37:10|16411.6|16409.6|16411|16409|16411.6|16409.6|16410.8|16408.8|8
1641177440000|2022-01-03 02:37:20|16410.7|16408.7|16410.7|16408.7|16411.1|16409.1|16410.3|16408.3|23
1641177450000|2022-01-03 02:37:30|16410.6|16408.6|16411.3|16409.3|16411.3|16409.3|16410.2|16408.2|7
1641177460000|2022-01-03 02:37:40|16410.6|16408.6|16411.3|16409.3|16411.3|16409.3|16410.3|16408.3|12
1641177470000|2022-01-03 02:37:50|16411.2|16409.2|16411.3|16409.3|16411.3|16409.3|16411.2|16409.2|3
1641177480000|2022-01-03 02:38:00|16411.8|16409.8|16411.6|16409.6|16411.8|16409.8|16411|16409|6
1641177490000|2022-01-03 02:38:10|16411.7|16409.7|16410|16408|16411.8|16409.8|16410|16408|21
1641177500000|2022-01-03 02:38:20|16410.1|16408.1|16410.3|16408.3|16410.3|16408.3|16410|16408|9
1641177510000|2022-01-03 02:38:30|16410.6|16408.6|16410|16408|16410.6|16408.6|16410|16408|2
1641177520000|2022-01-03 02:38:40|16410.6|16408.6|16408.5|16406.5|16410.6|16408.6|16408.5|16406.5|43
1641177530000|2022-01-03 02:38:50|16408.6|16406.6|16409.8|16407.8|16409.8|16407.8|16408.6|16406.6|13
1641177540000|2022-01-03 02:39:00|16409.3|16407.3|16409.2|16407.2|16409.3|16407.3|16408.8|16406.8|4
1641177550000|2022-01-03 02:39:10|16409.1|16407.1|16408.3|16406.3|16409.1|16407.1|16408|16406|26
1641177560000|2022-01-03 02:39:20|16408.2|16406.2|16408.3|16406.3|16408.5|16406.5|16408|16406|6
1641177570000|2022-01-03 02:39:30|16408.5|16406.5|16408.1|16406.1|16408.5|16406.5|16408|16406|10
1641177580000|2022-01-03 02:39:40|16408.5|16406.5|16408.5|16406.5|16408.5|16406.5|16408.2|16406.2|8
1641177590000|2022-01-03 02:39:50|16408.1|16406.1|16408|16406|16408.1|16406.1|16408|16406|2
1641177600000|2022-01-03 02:40:00|16408.3|16406.3|16408.1|16406.1|16408.5|16406.5|16408|16406|0
1641177610000|2022-01-03 02:40:10|16408.3|16406.3|16409.7|16407.7|16409.7|16407.7|16408.3|16406.3|11
1641177620000|2022-01-03 02:40:20|16409.8|16407.8|16410.1|16408.1|16410.1|16408.1|16409.7|16407.7|4
1641177630000|2022-01-03 02:40:30|16410.2|16408.2|16410.6|16408.6|16410.6|16408.6|16410.1|16408.1|3
1641177640000|2022-01-03 02:40:40|16410.7|16408.7|16410|16408|16410.7|16408.7|16409.8|16407.8|8
1641177650000|2022-01-03 02:40:50|16410.1|16408.1|16411.6|16409.6|16411.6|16409.6|16410.1|16408.1|4
1641177660000|2022-01-03 02:41:00|16411.5|16409.5|16410.8|16408.8|16411.5|16409.5|16410.8|16408.8|9
1641177670000|2022-01-03 02:41:10|16411|16409|16410.8|16408.8|16411.3|16409.3|16410.8|16408.8|3
1641177680000|2022-01-03 02:41:20|16410.7|16408.7|16410.1|16408.1|16410.7|16408.7|16410.1|16408.1|0
1641177690000|2022-01-03 02:41:30|16409.8|16407.8|16409.8|16407.8|16409.8|16407.8|16409.8|16407.8|2
1641177700000|2022-01-03 02:41:40|16410|16408|16409.8|16407.8|16410|16408|16409.7|16407.7|1
1641177710000|2022-01-03 02:41:50|16409.7|16407.7|16408.7|16406.7|16410|16408|16408.7|16406.7|2
1641177720000|2022-01-03 02:42:00|16408.6|16406.6|16408.7|16406.7|16409|16407|16407.8|16405.8|6
1641177730000|2022-01-03 02:42:10|16408.6|16406.6|16409.7|16407.7|16409.7|16407.7|16408.6|16406.6|8
1641177740000|2022-01-03 02:42:20|16409.5|16407.5|16409.8|16407.8|16409.8|16407.8|16409.5|16407.5|3
1641177750000|2022-01-03 02:42:30|16410|16408|16411.3|16409.3|16411.5|16409.5|16410|16408|3
1641177760000|2022-01-03 02:42:40|16411.2|16409.2|16411|16409|16411.5|16409.5|16410.7|16408.7|7
1641177770000|2022-01-03 02:42:50|16411.1|16409.1|16412.1|16410.1|16412.6|16410.6|16411.1|16409.1|24
1641177780000|2022-01-03 02:43:00|16412.2|16410.2|16411.8|16409.8|16412.5|16410.5|16411.8|16409.8|6
1641177790000|2022-01-03 02:43:10|16412|16410|16412.3|16410.3|16412.3|16410.3|16411.6|16409.6|5
1641177800000|2022-01-03 02:43:20|16413.1|16411.1|16413|16411|16413.2|16411.2|16412.8|16410.8|9
1641177810000|2022-01-03 02:43:30|16412.8|16410.8|16413|16411|16413.1|16411.1|16412.8|16410.8|0
1641177820000|2022-01-03 02:43:40|16412.6|16410.6|16413.1|16411.1|16413.1|16411.1|16412.6|16410.6|3
1641177830000|2022-01-03 02:43:50|16413.2|16411.2|16413.6|16411.6|16413.6|16411.6|16413.1|16411.1|15
1641177840000|2022-01-03 02:44:00|16413.7|16411.7|16413.8|16411.8|16414.5|16412.5|16413.6|16411.6|22
1641177850000|2022-01-03 02:44:10|16414|16412|16413.6|16411.6|16414.2|16412.2|16413.6|16411.6|10
1641177860000|2022-01-03 02:44:20|16413.7|16411.7|16414.3|16412.3|16414.5|16412.5|16413.5|16411.5|8
1641177870000|2022-01-03 02:44:30|16414.1|16412.1|16414.7|16412.7|16415.2|16413.2|16413.8|16411.8|29
1641177880000|2022-01-03 02:44:40|16414.6|16412.6|16413.8|16411.8|16414.6|16412.6|16413.6|16411.6|19
1641177890000|2022-01-03 02:44:50|16413.7|16411.7|16413.7|16411.7|16414|16412|16413.5|16411.5|4
1641177900000|2022-01-03 02:45:00|16413.5|16411.5|16414.2|16412.2|16414.2|16412.2|16413.5|16411.5|13
1641177910000|2022-01-03 02:45:10|16414.3|16412.3|16414.5|16412.5|16414.6|16412.6|16414.1|16412.1|12
1641177920000|2022-01-03 02:45:20|16414.3|16412.3|16414.1|16412.1|16414.5|16412.5|16414|16412|1
1641177930000|2022-01-03 02:45:30|16414.2|16412.2|16414.8|16412.8|16415|16413|16414.1|16412.1|7
1641177940000|2022-01-03 02:45:40|16414.3|16412.3|16414.3|16412.3|16414.3|16412.3|16414.1|16412.1|8
1641177950000|2022-01-03 02:45:50|16414.5|16412.5|16414.8|16412.8|16415|16413|16414.5|16412.5|4
1641177960000|2022-01-03 02:46:00|16414.7|16412.7|16417.1|16415.1|16417.1|16415.1|16414.2|16412.2|46
1641177970000|2022-01-03 02:46:10|16417|16415|16414.6|16412.6|16417.1|16415.1|16414.6|16412.6|23
1641177980000|2022-01-03 02:46:20|16414.7|16412.7|16413.3|16411.3|16414.7|16412.7|16413.2|16411.2|18
1641177990000|2022-01-03 02:46:30|16413.5|16411.5|16414.1|16412.1|16414.1|16412.1|16413.5|16411.5|3
1641178000000|2022-01-03 02:46:40|16414.2|16412.2|16415|16413|16415|16413|16413.2|16411.2|19
1641178010000|2022-01-03 02:46:50|16415.1|16413.1|16414.6|16412.6|16415.6|16413.6|16414.6|16412.6|6
1641178020000|2022-01-03 02:47:00|||||||||1
1641178030000|2022-01-03 02:47:10|16414.5|16412.5|16415|16413|16415|16413|16414.5|16412.5|4
1641178040000|2022-01-03 02:47:20|||||||||1
1641178050000|2022-01-03 02:47:30|16414.8|16412.8|16413.8|16411.8|16415|16413|16413.3|16411.3|19
1641178060000|2022-01-03 02:47:40|16413.7|16411.7|16413.5|16411.5|16413.7|16411.7|16413.3|16411.3|6
1641178070000|2022-01-03 02:47:50|16413.6|16411.6|16413.7|16411.7|16413.7|16411.7|16413.5|16411.5|2
1641178080000|2022-01-03 02:48:00|16413.6|16411.6|16413.8|16411.8|16413.8|16411.8|16413.3|16411.3|5
1641178090000|2022-01-03 02:48:10|16414|16412|16414.2|16412.2|16414.3|16412.3|16414|16412|0
1641178100000|2022-01-03 02:48:20|16414.3|16412.3|16415|16413|16415|16413|16414.3|16412.3|3
1641178110000|2022-01-03 02:48:30|16414.6|16412.6|16414.5|16412.5|16414.7|16412.7|16413.7|16411.7|13
1641178120000|2022-01-03 02:48:40|16414.3|16412.3|16414|16412|16414.3|16412.3|16414|16412|0
1641178130000|2022-01-03 02:48:50|16414.1|16412.1|16414|16412|16414.2|16412.2|16414|16412|0
1641178140000|2022-01-03 02:49:00|16413.8|16411.8|16412.5|16410.5|16414|16412|16412.2|16410.2|19
1641178150000|2022-01-03 02:49:10|16412.3|16410.3|16412.5|16410.5|16412.5|16410.5|16411.8|16409.8|12
1641178160000|2022-01-03 02:49:20|16412.6|16410.6|16412.6|16410.6|16413.1|16411.1|16412.3|16410.3|2
1641178170000|2022-01-03 02:49:30|16412.7|16410.7|16412.3|16410.3|16412.8|16410.8|16411.8|16409.8|3
1641178180000|2022-01-03 02:49:40|16412.2|16410.2|16412.2|16410.2|16412.3|16410.3|16411.8|16409.8|7
1641178190000|2022-01-03 02:49:50|16412.3|16410.3|16412.3|16410.3|16412.8|16410.8|16412.1|16410.1|5
1641178200000|2022-01-03 02:50:00|16412.5|16410.5|16413.5|16411.5|16413.5|16411.5|16412.5|16410.5|17
1641178210000|2022-01-03 02:50:10|16413.1|16411.1|16413|16411|16413.2|16411.2|16412.8|16410.8|1
1641178220000|2022-01-03 02:50:20|16413.1|16411.1|16412.2|16410.2|16413.1|16411.1|16411.8|16409.8|8
1641178230000|2022-01-03 02:50:30|16412.1|16410.1|16411.7|16409.7|16412.1|16410.1|16411.6|16409.6|5
1641178240000|2022-01-03 02:50:40|16411.6|16409.6|16411.2|16409.2|16411.8|16409.8|16411.2|16409.2|11
1641178250000|2022-01-03 02:50:50|16410.7|16408.7|16411.5|16409.5|16411.6|16409.6|16410.6|16408.6|36
1641178260000|2022-01-03 02:51:00|16411.3|16409.3|16412.2|16410.2|16412.2|16410.2|16410.7|16408.7|13
1641178270000|2022-01-03 02:51:10|16412.1|16410.1|16411.6|16409.6|16412.1|16410.1|16411.6|16409.6|1
1641178280000|2022-01-03 02:51:20|16411.5|16409.5|16411.3|16409.3|16411.5|16409.5|16411.1|16409.1|6
1641178290000|2022-01-03 02:51:30|16411.5|16409.5|16412|16410|16412.2|16410.2|16411.5|16409.5|8
1641178300000|2022-01-03 02:51:40|16412.1|16410.1|16413|16411|16413.1|16411.1|16412.1|16410.1|7
1641178310000|2022-01-03 02:51:50|16412.8|16410.8|16413.3|16411.3|16413.3|16411.3|16412.6|16410.6|16
1641178320000|2022-01-03 02:52:00|16413.1|16411.1|16411|16409|16413.1|16411.1|16411|16409|11
1641178330000|2022-01-03 02:52:10|16411.2|16409.2|16410.6|16408.6|16411.2|16409.2|16410.3|16408.3|6
1641178340000|2022-01-03 02:52:20|16410.5|16408.5|16410.8|16408.8|16411|16409|16410.5|16408.5|8
1641178350000|2022-01-03 02:52:30|16411|16409|16410.8|16408.8|16411|16409|16410.7|16408.7|8
1641178360000|2022-01-03 02:52:40|16410.7|16408.7|16410.8|16408.8|16410.8|16408.8|16410.7|16408.7|6
1641178370000|2022-01-03 02:52:50|16411|16409|16411.7|16409.7|16412|16410|16411|16409|8
1641178380000|2022-01-03 02:53:00|16411.5|16409.5|16411|16409|16411.7|16409.7|16410.8|16408.8|14
1641178390000|2022-01-03 02:53:10|16411.1|16409.1|16410.7|16408.7|16411.2|16409.2|16410|16408|8
1641178400000|2022-01-03 02:53:20|16410.8|16408.8|16411.5|16409.5|16411.5|16409.5|16410.6|16408.6|4
1641178410000|2022-01-03 02:53:30|16411.3|16409.3|16411.6|16409.6|16412.3|16410.3|16411|16409|13
1641178420000|2022-01-03 02:53:40|16411.7|16409.7|16412.6|16410.6|16413.1|16411.1|16411.6|16409.6|27
1641178430000|2022-01-03 02:53:50|16412.7|16410.7|16413.2|16411.2|16413.3|16411.3|16412.6|16410.6|8
1641178440000|2022-01-03 02:54:00|16413.3|16411.3|16413.3|16411.3|16413.3|16411.3|16412.8|16410.8|8
1641178450000|2022-01-03 02:54:10|16413.2|16411.2|16413.2|16411.2|16413.3|16411.3|16413|16411|3
1641178460000|2022-01-03 02:54:20|16413.1|16411.1|16413.3|16411.3|16413.3|16411.3|16412.5|16410.5|27
1641178470000|2022-01-03 02:54:30|16413.2|16411.2|16413.2|16411.2|16413.3|16411.3|16413|16411|10
1641178480000|2022-01-03 02:54:40|16413.3|16411.3|16414.1|16412.1|16414.1|16412.1|16413.1|16411.1|17
1641178490000|2022-01-03 02:54:50|16414.2|16412.2|16413.7|16411.7|16414.3|16412.3|16413.6|16411.6|16
1641178500000|2022-01-03 02:55:00|16413.8|16411.8|16413.7|16411.7|16414.1|16412.1|16413.7|16411.7|6
1641178510000|2022-01-03 02:55:10|16413.3|16411.3|16414.7|16412.7|16414.7|16412.7|16413.3|16411.3|32
1641178520000|2022-01-03 02:55:20|16414.8|16412.8|16415.7|16413.7|16415.7|16413.7|16414.7|16412.7|15
1641178530000|2022-01-03 02:55:30|16415.3|16413.3|16416.1|16414.1|16416.5|16414.5|16415.3|16413.3|23
1641178540000|2022-01-03 02:55:40|16416.2|16414.2|16416.1|16414.1|16416.3|16414.3|16416.1|16414.1|7
1641178550000|2022-01-03 02:55:50|||||||||1
1641178560000|2022-01-03 02:56:00|16415.6|16413.6|16414.6|16412.6|16415.6|16413.6|16414.6|16412.6|13
1641178570000|2022-01-03 02:56:10|16414.5|16412.5|16414.2|16412.2|16414.5|16412.5|16414.2|16412.2|4
1641178580000|2022-01-03 02:56:20|16414.3|16412.3|16415.5|16413.5|16415.5|16413.5|16414.3|16412.3|13
1641178590000|2022-01-03 02:56:30|16415.3|16413.3|16415.3|16413.3|16415.5|16413.5|16415.2|16413.2|1
1641178600000|2022-01-03 02:56:40|16415.7|16413.7|16415.3|16413.3|16416|16414|16415.3|16413.3|9
1641178610000|2022-01-03 02:56:50|16414.8|16412.8|16415.6|16413.6|16415.6|16413.6|16414.8|16412.8|3
1641178620000|2022-01-03 02:57:00|16414.8|16412.8|16414|16412|16414.8|16412.8|16414|16412|5
1641178630000|2022-01-03 02:57:10|16414.5|16412.5|16414.6|16412.6|16414.8|16412.8|16414.3|16412.3|26
1641178640000|2022-01-03 02:57:20|16414.5|16412.5|16414.6|16412.6|16414.7|16412.7|16414.3|16412.3|2
1641178650000|2022-01-03 02:57:30|16414.5|16412.5|16414.2|16412.2|16414.7|16412.7|16414.2|16412.2|5
1641178660000|2022-01-03 02:57:40|16414.6|16412.6|16414.7|16412.7|16414.7|16412.7|16414.2|16412.2|2
1641178670000|2022-01-03 02:57:50|16414.6|16412.6|16414.5|16412.5|16414.6|16412.6|16414.5|16412.5|1
1641178680000|2022-01-03 02:58:00|16414.3|16412.3|16414.5|16412.5|16414.5|16412.5|16414.2|16412.2|0
1641178690000|2022-01-03 02:58:10|16414.1|16412.1|16415.5|16413.5|16416.1|16414.1|16414.1|16412.1|25
1641178700000|2022-01-03 02:58:20|16415.3|16413.3|16415.6|16413.6|16415.7|16413.7|16415.3|16413.3|2
1641178710000|2022-01-03 02:58:30|16415.7|16413.7|16417|16415|16417.1|16415.1|16415.6|16413.6|18
1641178720000|2022-01-03 02:58:40|16417.1|16415.1|16416.8|16414.8|16417.1|16415.1|16416.8|16414.8|3
1641178730000|2022-01-03 02:58:50|16416.7|16414.7|16416.8|16414.8|16417|16415|16416.7|16414.7|3
1641178740000|2022-01-03 02:59:00|16416.3|16414.3|16416.8|16414.8|16416.8|16414.8|16416.3|16414.3|6
1641178750000|2022-01-03 02:59:10|16417|16415|16416.8|16414.8|16417|16415|16416.8|16414.8|0
1641178760000|2022-01-03 02:59:20|16417|16415|16418.3|16416.3|16418.6|16416.6|16417|16415|52
1641178770000|2022-01-03 02:59:30|16418.1|16416.1|16417.7|16415.7|16418.1|16416.1|16417.6|16415.6|14
1641178780000|2022-01-03 02:59:40|16418.6|16416.6|16419.1|16417.1|16419.7|16417.7|16418.2|16416.2|68
1641178790000|2022-01-03 02:59:50|16419.3|16417.3|16420|16418|16420|16418|16419.3|16417.3|11
1641178800000|2022-01-03 03:00:00|16419.8|16417.8|16419.8|16417.8|16421|16419|16419.6|16417.6|23
1641178810000|2022-01-03 03:00:10|16419.3|16417.3|16420.5|16418.5|16420.7|16418.7|16419.3|16417.3|16
1641178820000|2022-01-03 03:00:20|16420.3|16418.3|16420.2|16418.2|16420.6|16418.6|16419.8|16417.8|13
1641178830000|2022-01-03 03:00:30|16419.5|16417.5|16419.3|16417.3|16419.6|16417.6|16419.2|16417.2|10
1641178840000|2022-01-03 03:00:40|16419.5|16417.5|16419.8|16417.8|16420.1|16418.1|16419.3|16417.3|11
1641178850000|2022-01-03 03:00:50|16419.7|16417.7|16420.2|16418.2|16420.2|16418.2|16419.6|16417.6|4
1641178860000|2022-01-03 03:01:00|16419.8|16417.8|16420.7|16418.7|16420.7|16418.7|16419.7|16417.7|7
1641178870000|2022-01-03 03:01:10|16421|16419|16421.2|16419.2|16421.7|16419.7|16420.7|16418.7|21
1641178880000|2022-01-03 03:01:20|16421.1|16419.1|16421|16419|16421.2|16419.2|16420.7|16418.7|11
1641178890000|2022-01-03 03:01:30|16421.1|16419.1|16421.2|16419.2|16421.2|16419.2|16421|16419|2
1641178900000|2022-01-03 03:01:40|16421.1|16419.1|16420.7|16418.7|16421.1|16419.1|16420.7|16418.7|5
1641178910000|2022-01-03 03:01:50|16421|16419|16420.3|16418.3|16421|16419|16420.3|16418.3|12
1641178920000|2022-01-03 03:02:00|16420.2|16418.2|16419.7|16417.7|16420.3|16418.3|16419.6|16417.6|17
1641178930000|2022-01-03 03:02:10|16419.6|16417.6|16419.8|16417.8|16419.8|16417.8|16419.1|16417.1|4
1641178940000|2022-01-03 03:02:20|16420.1|16418.1|16421|16419|16421.1|16419.1|16419.8|16417.8|3
1641178950000|2022-01-03 03:02:30|16420.8|16418.8|16421.7|16419.7|16421.7|16419.7|16420.7|16418.7|9
1641178960000|2022-01-03 03:02:40|16421.3|16419.3|16420.8|16418.8|16421.3|16419.3|16420.8|16418.8|6
1641178970000|2022-01-03 03:02:50|16420.7|16418.7|16419.5|16417.5|16420.8|16418.8|16419.5|16417.5|2
1641178980000|2022-01-03 03:03:00|16419.8|16417.8|16419|16417|16420.2|16418.2|16419|16417|9
1641178990000|2022-01-03 03:03:10|16419.1|16417.1|16418.6|16416.6|16419.2|16417.2|16418.5|16416.5|9
1641179000000|2022-01-03 03:03:20|16419.1|16417.1|16419.1|16417.1|16419.1|16417.1|16418.8|16416.8|15
1641179010000|2022-01-03 03:03:30|16419.3|16417.3|16419.1|16417.1|16419.3|16417.3|16418.6|16416.6|14
1641179020000|2022-01-03 03:03:40|16419.2|16417.2|16419.5|16417.5|16419.7|16417.7|16419.2|16417.2|3
1641179030000|2022-01-03 03:03:50|16419.2|16417.2|16419.2|16417.2|16419.2|16417.2|16419.1|16417.1|1
1641179040000|2022-01-03 03:04:00|16419.3|16417.3|16419.2|16417.2|16419.3|16417.3|16419.2|16417.2|1
1641179050000|2022-01-03 03:04:10|16418.8|16416.8|16419.1|16417.1|16419.3|16417.3|16418.8|16416.8|7
1641179060000|2022-01-03 03:04:20|16419.2|16417.2|16418.5|16416.5|16419.2|16417.2|16418.5|16416.5|5
1641179070000|2022-01-03 03:04:30|16418.2|16416.2|16417.6|16415.6|16418.3|16416.3|16417.6|16415.6|12
1641179080000|2022-01-03 03:04:40|16417.8|16415.8|16418|16416|16418.1|16416.1|16417.6|16415.6|8
1641179090000|2022-01-03 03:04:50|16417.8|16415.8|16416.8|16414.8|16418.3|16416.3|16416.8|16414.8|64
1641179100000|2022-01-03 03:05:00|16417|16415|16417|16415|16417.5|16415.5|16414.6|16412.6|42
1641179110000|2022-01-03 03:05:10|16417.2|16415.2|16416.5|16414.5|16417.5|16415.5|16416.5|16414.5|9
1641179120000|2022-01-03 03:05:20|16416.2|16414.2|16416.1|16414.1|16416.6|16414.6|16415.6|16413.6|6
1641179130000|2022-01-03 03:05:30|16416|16414|16415.5|16413.5|16416.1|16414.1|16415.3|16413.3|7
1641179140000|2022-01-03 03:05:40|16416.2|16414.2|16416.7|16414.7|16417.1|16415.1|16416.2|16414.2|12
1641179150000|2022-01-03 03:05:50|16416.8|16414.8|16415.6|16413.6|16416.8|16414.8|16415.5|16413.5|12
1641179160000|2022-01-03 03:06:00|16415.5|16413.5|16414.8|16412.8|16415.5|16413.5|16414.6|16412.6|21
1641179170000|2022-01-03 03:06:10|16414.1|16412.1|16413.8|16411.8|16414.1|16412.1|16413.1|16411.1|18
1641179180000|2022-01-03 03:06:20|16414.8|16412.8|16416|16414|16416|16414|16413.8|16411.8|15
1641179190000|2022-01-03 03:06:30|16416.2|16414.2|16415.2|16413.2|16416.2|16414.2|16414.8|16412.8|10
1641179200000|2022-01-03 03:06:40|16415.3|16413.3|16415.3|16413.3|16415.3|16413.3|16414.8|16412.8|9
1641179210000|2022-01-03 03:06:50|16415.7|16413.7|16415.7|16413.7|16415.7|16413.7|16415.6|16413.6|2
1641179220000|2022-01-03 03:07:00|16415.6|16413.6|16415.2|16413.2|16415.7|16413.7|16415.2|16413.2|3
1641179230000|2022-01-03 03:07:10|16415.3|16413.3|16415.1|16413.1|16415.3|16413.3|16414.3|16412.3|7
1641179240000|2022-01-03 03:07:20|16415|16413|16415.1|16413.1|16415.5|16413.5|16414.7|16412.7|0
1641179250000|2022-01-03 03:07:30|16415.2|16413.2|16415|16413|16415.5|16413.5|16414.7|16412.7|4
1641179260000|2022-01-03 03:07:40|16415.2|16413.2|16414.3|16412.3|16415.3|16413.3|16414.1|16412.1|3
1641179270000|2022-01-03 03:07:50|16414.5|16412.5|16416|16414|16416|16414|16414.5|16412.5|2
1641179280000|2022-01-03 03:08:00|16415.6|16413.6|16414.2|16412.2|16415.6|16413.6|16414.2|16412.2|4
1641179290000|2022-01-03 03:08:10|16414.1|16412.1|16414.8|16412.8|16415|16413|16414.1|16412.1|5
1641179300000|2022-01-03 03:08:20|16415|16413|16415.6|16413.6|16415.6|16413.6|16415|16413|2
1641179310000|2022-01-03 03:08:30|16415.5|16413.5|16416.1|16414.1|16416.1|16414.1|16415.3|16413.3|1
1641179320000|2022-01-03 03:08:40|16416.3|16414.3|16416.3|16414.3|16416.5|16414.5|16416.1|16414.1|8
1641179330000|2022-01-03 03:08:50|16416.5|16414.5|16416.1|16414.1|16416.7|16414.7|16416|16414|17
1641179340000|2022-01-03 03:09:00|16416.2|16414.2|16416.3|16414.3|16416.3|16414.3|16416.2|16414.2|0
1641179350000|2022-01-03 03:09:10|16416.1|16414.1|16415.3|16413.3|16416.1|16414.1|16415.3|16413.3|5
1641179360000|2022-01-03 03:09:20|16415.1|16413.1|16415.3|16413.3|16415.5|16413.5|16415|16413|4
1641179370000|2022-01-03 03:09:30|16415.2|16413.2|16415.5|16413.5|16415.5|16413.5|16415.2|16413.2|1
1641179380000|2022-01-03 03:09:40|16415.6|16413.6|16414.6|16412.6|16415.7|16413.7|16414.6|16412.6|4
1641179390000|2022-01-03 03:09:50|16414|16412|16413.3|16411.3|16414|16412|16413.1|16411.1|17
1641179400000|2022-01-03 03:10:00|16413.2|16411.2|16413|16411|16413.3|16411.3|16412.6|16410.6|21
1641179410000|2022-01-03 03:10:10|16413.1|16411.1|16413.3|16411.3|16413.5|16411.5|16413.1|16411.1|2
1641179420000|2022-01-03 03:10:20|16413.5|16411.5|16413.8|16411.8|16413.8|16411.8|16413.5|16411.5|2
1641179430000|2022-01-03 03:10:30|16413.7|16411.7|16413.6|16411.6|16413.8|16411.8|16413.6|16411.6|2
1641179440000|2022-01-03 03:10:40|16413.5|16411.5|16413.6|16411.6|16413.7|16411.7|16413.3|16411.3|3
1641179450000|2022-01-03 03:10:50|16413.7|16411.7|16413.7|16411.7|16413.7|16411.7|16413.7|16411.7|0
1641179460000|2022-01-03 03:11:00|16413.5|16411.5|16412.7|16410.7|16413.5|16411.5|16412.7|16410.7|2
1641179470000|2022-01-03 03:11:10|16413.2|16411.2|16413.1|16411.1|16413.2|16411.2|16413|16411|8
1641179480000|2022-01-03 03:11:20|16413.2|16411.2|16413.2|16411.2|16413.3|16411.3|16412.8|16410.8|4
1641179490000|2022-01-03 03:11:30|16413.3|16411.3|16414.7|16412.7|16415|16413|16413.3|16411.3|15
1641179500000|2022-01-03 03:11:40|16414.3|16412.3|16413.5|16411.5|16414.3|16412.3|16413.5|16411.5|9
1641179510000|2022-01-03 03:11:50|16413.3|16411.3|16413.2|16411.2|16413.3|16411.3|16413.2|16411.2|0
1641179520000|2022-01-03 03:12:00|16412.7|16410.7|16411.6|16409.6|16412.7|16410.7|16410.8|16408.8|44
1641179530000|2022-01-03 03:12:10|16411.1|16409.1|16411.1|16409.1|16411.7|16409.7|16411|16409|15
1641179540000|2022-01-03 03:12:20|16411.2|16409.2|16411.1|16409.1|16411.5|16409.5|16410.8|16408.8|8
1641179550000|2022-01-03 03:12:30|16410.8|16408.8|16409.3|16407.3|16411.2|16409.2|16409.1|16407.1|30
1641179560000|2022-01-03 03:12:40|16409.5|16407.5|16410|16408|16410.2|16408.2|16408.8|16406.8|27
1641179570000|2022-01-03 03:12:50|16410.1|16408.1|16408.2|16406.2|16410.1|16408.1|16408|16406|39
1641179580000|2022-01-03 03:13:00|16408.1|16406.1|16408.7|16406.7|16409|16407|16408.1|16406.1|18
1641179590000|2022-01-03 03:13:10|16409|16407|16409.2|16407.2|16409.8|16407.8|16409|16407|9
1641179600000|2022-01-03 03:13:20|16409.3|16407.3|16409.8|16407.8|16410.5|16408.5|16409.3|16407.3|11
1641179610000|2022-01-03 03:13:30|16410|16408|16409.5|16407.5|16410.8|16408.8|16409.5|16407.5|19
1641179620000|2022-01-03 03:13:40|16409.6|16407.6|16409.8|16407.8|16410.1|16408.1|16409.5|16407.5|3
1641179630000|2022-01-03 03:13:50|16409.7|16407.7|16409|16407|16409.8|16407.8|16409|16407|6
1641179640000|2022-01-03 03:14:00|16408.7|16406.7|16408.6|16406.6|16408.7|16406.7|16407.2|16405.2|35
1641179650000|2022-01-03 03:14:10|16408.5|16406.5|16409|16407|16409|16407|16408.2|16406.2|7
1641179660000|2022-01-03 03:14:20|16409.1|16407.1|16409.3|16407.3|16409.6|16407.6|16409.1|16407.1|7
1641179670000|2022-01-03 03:14:30|16409.1|16407.1|16409.5|16407.5|16409.7|16407.7|16409.1|16407.1|6
1641179680000|2022-01-03 03:14:40|16409.3|16407.3|16409.3|16407.3|16409.5|16407.5|16409|16407|6
1641179690000|2022-01-03 03:14:50|16409.5|16407.5|16409.3|16407.3|16409.5|16407.5|16409.2|16407.2|2
1641179700000|2022-01-03 03:15:00|16409.5|16407.5|16408|16406|16410.5|16408.5|16408|16406|16
1641179710000|2022-01-03 03:15:10|16407.7|16405.7|16407.6|16405.6|16408|16406|16407.1|16405.1|16
1641179720000|2022-01-03 03:15:20|16407.2|16405.2|16406.7|16404.7|16407.5|16405.5|16406.7|16404.7|17
1641179730000|2022-01-03 03:15:30|16406.8|16404.8|16406.7|16404.7|16406.8|16404.8|16406.7|16404.7|8
1641179740000|2022-01-03 03:15:40|16406.8|16404.8|16407|16405|16407.7|16405.7|16406.6|16404.6|29
1641179750000|2022-01-03 03:15:50|16406.8|16404.8|16406.6|16404.6|16407.3|16405.3|16406.6|16404.6|10
1641179760000|2022-01-03 03:16:00|16406|16404|16406.1|16404.1|16406.1|16404.1|16405.2|16403.2|29
1641179770000|2022-01-03 03:16:10|16406|16404|16405.8|16403.8|16406|16404|16405.5|16403.5|4
1641179780000|2022-01-03 03:16:20|16406.2|16404.2|16406.5|16404.5|16406.5|16404.5|16406.2|16404.2|2
1641179790000|2022-01-03 03:16:30|16407.3|16405.3|16407.5|16405.5|16407.5|16405.5|16407.3|16405.3|12
1641179800000|2022-01-03 03:16:40|16408.3|16406.3|16408|16406|16408.3|16406.3|16408|16406|8
1641179810000|2022-01-03 03:16:50|16407.8|16405.8|16407.2|16405.2|16407.8|16405.8|16407.2|16405.2|5
1641179820000|2022-01-03 03:17:00|16407.1|16405.1|16407.3|16405.3|16407.3|16405.3|16406.6|16404.6|5
1641179830000|2022-01-03 03:17:10|16407.5|16405.5|16406.1|16404.1|16407.6|16405.6|16406.1|16404.1|5
1641179840000|2022-01-03 03:17:20|16406.2|16404.2|16406.6|16404.6|16406.6|16404.6|16406|16404|8
1641179850000|2022-01-03 03:17:30|16407|16405|16406.8|16404.8|16407|16405|16406.5|16404.5|4
1641179870000|2022-01-03 03:17:50|16406.7|16404.7|16407.2|16405.2|16407.2|16405.2|16406.7|16404.7|2
1641179880000|2022-01-03 03:18:00|16407.3|16405.3|16407.7|16405.7|16408.1|16406.1|16407.3|16405.3|18
1641179890000|2022-01-03 03:18:10|16408|16406|16407.6|16405.6|16408|16406|16407.6|16405.6|2
1641179900000|2022-01-03 03:18:20|16408|16406|16408|16406|16408.1|16406.1|16407.8|16405.8|5
1641179910000|2022-01-03 03:18:30|16407.7|16405.7|16408|16406|16408.3|16406.3|16407.7|16405.7|4
1641179920000|2022-01-03 03:18:40|16407.6|16405.6|16407.6|16405.6|16407.6|16405.6|16407.5|16405.5|9
1641179930000|2022-01-03 03:18:50|16407.7|16405.7|16407.6|16405.6|16407.7|16405.7|16407.6|16405.6|0
1641179940000|2022-01-03 03:19:00|16407.8|16405.8|16406.6|16404.6|16407.8|16405.8|16406.6|16404.6|19
1641179950000|2022-01-03 03:19:10|16406.5|16404.5|16407.3|16405.3|16407.3|16405.3|16406.5|16404.5|9
1641179960000|2022-01-03 03:19:20|16407.2|16405.2|16407.2|16405.2|16407.2|16405.2|16407.2|16405.2|2
1641179970000|2022-01-03 03:19:30|16407.1|16405.1|16407.6|16405.6|16407.6|16405.6|16407.1|16405.1|4
1641179980000|2022-01-03 03:19:40|16408.3|16406.3|16409.1|16407.1|16409.1|16407.1|16408.3|16406.3|10
1641179990000|2022-01-03 03:19:50|16409|16407|16408.3|16406.3|16409|16407|16408.1|16406.1|8
1641180000000|2022-01-03 03:20:00|16408.2|16406.2|16409.1|16407.1|16409.1|16407.1|16408.2|16406.2|2
1641180010000|2022-01-03 03:20:10|16409.2|16407.2|16409.7|16407.7|16409.7|16407.7|16409.2|16407.2|5
1641180020000|2022-01-03 03:20:20|16409.8|16407.8|16409.1|16407.1|16409.8|16407.8|16409|16407|17
1641180030000|2022-01-03 03:20:30|16408.8|16406.8|16408.8|16406.8|16409|16407|16408.7|16406.7|9
1641180040000|2022-01-03 03:20:40|16408.3|16406.3|16408.3|16406.3|16408.5|16406.5|16408.2|16406.2|6
1641180050000|2022-01-03 03:20:50|16408.2|16406.2|16408.8|16406.8|16408.8|16406.8|16408.2|16406.2|3
1641180060000|2022-01-03 03:21:00|16408.7|16406.7|16408.2|16406.2|16408.7|16406.7|16408.2|16406.2|1
1641180070000|2022-01-03 03:21:10|16408.3|16406.3|16408.2|16406.2|16408.3|16406.3|16408.2|16406.2|3
1641180080000|2022-01-03 03:21:20|16408.3|16406.3|16409|16407|16409|16407|16408.1|16406.1|5
1641180090000|2022-01-03 03:21:30|16409.1|16407.1|16408.8|16406.8|16409.7|16407.7|16408.7|16406.7|6
1641180100000|2022-01-03 03:21:40|16409|16407|16409.6|16407.6|16409.7|16407.7|16409|16407|3
1641180110000|2022-01-03 03:21:50|16409.5|16407.5|16409.7|16407.7|16409.7|16407.7|16409.5|16407.5|1
1641180120000|2022-01-03 03:22:00|16409.8|16407.8|16408.3|16406.3|16410.6|16408.6|16408|16406|27
1641180130000|2022-01-03 03:22:10|16408.2|16406.2|16408.8|16406.8|16408.8|16406.8|16408.2|16406.2|7
1641180140000|2022-01-03 03:22:20|16408.5|16406.5|16408.1|16406.1|16408.5|16406.5|16408|16406|2
1641180150000|2022-01-03 03:22:30|16408.2|16406.2|16408|16406|16408.3|16406.3|16408|16406|2
1641180160000|2022-01-03 03:22:40|16407.8|16405.8|16408.1|16406.1|16408.1|16406.1|16407.7|16405.7|3
1641180170000|2022-01-03 03:22:50|16408|16406|16406.6|16404.6|16408|16406|16406.6|16404.6|10
1641180180000|2022-01-03 03:23:00|16406.5|16404.5|16406.1|16404.1|16406.5|16404.5|16406.1|16404.1|4
1641180190000|2022-01-03 03:23:10|16406|16404|16407.6|16405.6|16408|16406|16405.7|16403.7|19
1641180200000|2022-01-03 03:23:20|16407.7|16405.7|16407.3|16405.3|16408|16406|16407.3|16405.3|3
1641180210000|2022-01-03 03:23:30|16407.2|16405.2|16406.1|16404.1|16407.2|16405.2|16406.1|16404.1|0
1641180220000|2022-01-03 03:23:40|16406.7|16404.7|16406.1|16404.1|16406.7|16404.7|16406.1|16404.1|1
1641180230000|2022-01-03 03:23:50|16406|16404|16406.6|16404.6|16406.6|16404.6|16405.7|16403.7|7
1641180240000|2022-01-03 03:24:00|16406.8|16404.8|16406.6|16404.6|16407|16405|16406.6|16404.6|3
1641180250000|2022-01-03 03:24:10|16406.1|16404.1|16406.7|16404.7|16406.7|16404.7|16406.1|16404.1|5
1641180260000|2022-01-03 03:24:20|16407.2|16405.2|16408|16406|16408.5|16406.5|16407.2|16405.2|14
1641180270000|2022-01-03 03:24:30|16407.8|16405.8|16408.5|16406.5|16408.5|16406.5|16407.6|16405.6|3
1641180280000|2022-01-03 03:24:40|16408.6|16406.6|16408.3|16406.3|16408.8|16406.8|16408.2|16406.2|4
1641180290000|2022-01-03 03:24:50|16408.2|16406.2|16407.6|16405.6|16408.2|16406.2|16407.6|16405.6|5
1641180300000|2022-01-03 03:25:00|16407.3|16405.3|16407.5|16405.5|16407.5|16405.5|16407.2|16405.2|0
1641180310000|2022-01-03 03:25:10|16407.3|16405.3|16407.7|16405.7|16407.7|16405.7|16407.3|16405.3|2
1641180320000|2022-01-03 03:25:20|16408.1|16406.1|16408.3|16406.3|16408.3|16406.3|16408.1|16406.1|0
1641180330000|2022-01-03 03:25:30|16408.5|16406.5|16408.8|16406.8|16408.8|16406.8|16408.3|16406.3|8
1641180340000|2022-01-03 03:25:40|16408.7|16406.7|16408.1|16406.1|16408.8|16406.8|16408.1|16406.1|3
1641180350000|2022-01-03 03:25:50|16408.2|16406.2|16408.8|16406.8|16408.8|16406.8|16408.2|16406.2|4
1641180360000|2022-01-03 03:26:00|16408.7|16406.7|16408.5|16406.5|16408.7|16406.7|16408.1|16406.1|4
1641180370000|2022-01-03 03:26:10|16408.3|16406.3|16408.3|16406.3|16408.7|16406.7|16408.3|16406.3|2
1641180380000|2022-01-03 03:26:20|16408.2|16406.2|16407.5|16405.5|16408.2|16406.2|16407.3|16405.3|5
1641180390000|2022-01-03 03:26:30|16408.1|16406.1|16408.3|16406.3|16408.3|16406.3|16408|16406|7
1641180400000|2022-01-03 03:26:40|16408.6|16406.6|16408.8|16406.8|16409.1|16407.1|16408.3|16406.3|1
1641180410000|2022-01-03 03:26:50|16409|16407|16409.1|16407.1|16409.1|16407.1|16408.8|16406.8|1
1641180420000|2022-01-03 03:27:00|16409|16407|16409.1|16407.1|16409.1|16407.1|16408.8|16406.8|4
1641180430000|2022-01-03 03:27:10|16409|16407|16408.8|16406.8|16409|16407|16408.7|16406.7|1
1641180440000|2022-01-03 03:27:20|16409|16407|16410.6|16408.6|16411.1|16409.1|16408.8|16406.8|20
1641180450000|2022-01-03 03:27:30|16410.5|16408.5|16410.8|16408.8|16411|16409|16410.5|16408.5|6
1641180460000|2022-01-03 03:27:40|16411|16409|16410.7|16408.7|16411.8|16409.8|16410.6|16408.6|38
1641180470000|2022-01-03 03:27:50|16410.8|16408.8|16411|16409|16411|16409|16410.8|16408.8|2
1641180480000|2022-01-03 03:28:00|16410.8|16408.8|16409.8|16407.8|16410.8|16408.8|16409.8|16407.8|9
1641180490000|2022-01-03 03:28:10|16410.1|16408.1|16411.5|16409.5|16411.6|16409.6|16410.1|16408.1|11
1641180500000|2022-01-03 03:28:20|16411.3|16409.3|16411.1|16409.1|16411.3|16409.3|16411|16409|7
1641180510000|2022-01-03 03:28:30|16411|16409|16410.7|16408.7|16411.2|16409.2|16410.7|16408.7|0
1641180520000|2022-01-03 03:28:40|||||||||1
1641180530000|2022-01-03 03:28:50|16411.1|16409.1|16410.8|16408.8|16411.2|16409.2|16410.8|16408.8|0
1641180540000|2022-01-03 03:29:00|16411|16409|16411.8|16409.8|16412.3|16410.3|16411|16409|34
1641180550000|2022-01-03 03:29:10|16412|16410|16412.1|16410.1|16412.1|16410.1|16411.6|16409.6|2
1641180560000|2022-01-03 03:29:20|16411.8|16409.8|16411.1|16409.1|16411.8|16409.8|16411.1|16409.1|11
1641180570000|2022-01-03 03:29:30|16411.3|16409.3|16410.6|16408.6|16411.3|16409.3|16410.6|16408.6|10
1641180580000|2022-01-03 03:29:40|16411.3|16409.3|16413.8|16411.8|16413.8|16411.8|16411.1|16409.1|75
1641180590000|2022-01-03 03:29:50|16413.7|16411.7|16412.6|16410.6|16413.8|16411.8|16412.6|16410.6|6
1641180600000|2022-01-03 03:30:00|16412.7|16410.7|16413.2|16411.2|16413.5|16411.5|16412.3|16410.3|9
1641180610000|2022-01-03 03:30:10|16413.3|16411.3|16413.7|16411.7|16413.7|16411.7|16413.1|16411.1|5
1641180620000|2022-01-03 03:30:20|16413.6|16411.6|16413.1|16411.1|16413.6|16411.6|16413|16411|10
1641180630000|2022-01-03 03:30:30|16413|16411|16412.3|16410.3|16413|16411|16412.2|16410.2|20
1641180640000|2022-01-03 03:30:40|16412.5|16410.5|16413.8|16411.8|16414|16412|16412.3|16410.3|20
1641180650000|2022-01-03 03:30:50|16414|16412|16414.5|16412.5|16414.6|16412.6|16414|16412|16
1641180660000|2022-01-03 03:31:00|16414.3|16412.3|16413.8|16411.8|16414.3|16412.3|16413.8|16411.8|4
1641180670000|2022-01-03 03:31:10|16413.2|16411.2|16411.8|16409.8|16413.2|16411.2|16411.8|16409.8|20
1641180680000|2022-01-03 03:31:20|16412.5|16410.5|16413.1|16411.1|16413.5|16411.5|16412.5|16410.5|18
1641180690000|2022-01-03 03:31:30|16413.2|16411.2|16414.1|16412.1|16414.2|16412.2|16413|16411|8
1641180700000|2022-01-03 03:31:40|16413.7|16411.7|16413.2|16411.2|16413.7|16411.7|16413.2|16411.2|12
1641180710000|2022-01-03 03:31:50|16413.7|16411.7|16412.8|16410.8|16413.7|16411.7|16412.7|16410.7|9
1641180720000|2022-01-03 03:32:00|16413|16411|16413|16411|16413.5|16411.5|16413|16411|2
1641180730000|2022-01-03 03:32:10|16412.8|16410.8|16413.2|16411.2|16413.3|16411.3|16412.8|16410.8|1
1641180740000|2022-01-03 03:32:20|16413.1|16411.1|16413|16411|16413.1|16411.1|16413|16411|0
1641180750000|2022-01-03 03:32:30|16412.8|16410.8|16412.8|16410.8|16413|16411|16412.6|16410.6|5
1641180760000|2022-01-03 03:32:40|16412.7|16410.7|16412.8|16410.8|16412.8|16410.8|16412.7|16410.7|0
1641180770000|2022-01-03 03:32:50|16413.1|16411.1|16413.5|16411.5|16413.5|16411.5|16413|16411|2
1641180780000|2022-01-03 03:33:00|16412.8|16410.8|16411.8|16409.8|16413|16411|16411.8|16409.8|12
1641180790000|2022-01-03 03:33:10|16412|16410|16411.3|16409.3|16412.1|16410.1|16411.3|16409.3|10
1641180800000|2022-01-03 03:33:20|16411.2|16409.2|16411.5|16409.5|16411.5|16409.5|16411|16409|5
1641180810000|2022-01-03 03:33:30|16411.2|16409.2|16411.3|16409.3|16411.3|16409.3|16411|16409|3
1641180830000|2022-01-03 03:33:50|16411.5|16409.5|16411.3|16409.3|16411.6|16409.6|16411.3|16409.3|1
1641180840000|2022-01-03 03:34:00|16411.5|16409.5|16411|16409|16411.5|16409.5|16410.6|16408.6|8
1641180850000|2022-01-03 03:34:10|16411.3|16409.3|16411.1|16409.1|16411.3|16409.3|16410.6|16408.6|14
1641180860000|2022-01-03 03:34:20|||||||||3
1641180870000|2022-01-03 03:34:30|16411|16409|16410.6|16408.6|16411.1|16409.1|16410.6|16408.6|5
1641180880000|2022-01-03 03:34:40|16410.7|16408.7|16411.2|16409.2|16411.2|16409.2|16410|16408|29
1641180890000|2022-01-03 03:34:50|16411.1|16409.1|16411.1|16409.1|16411.1|16409.1|16411|16409|3
1641180900000|2022-01-03 03:35:00|16411|16409|16410.3|16408.3|16411.2|16409.2|16410.2|16408.2|22
1641180910000|2022-01-03 03:35:10|16410.2|16408.2|16410.3|16408.3|16410.5|16408.5|16410.2|16408.2|0
1641180920000|2022-01-03 03:35:20|16410.2|16408.2|16409.8|16407.8|16410.2|16408.2|16409.6|16407.6|2
1641180930000|2022-01-03 03:35:30|16409.7|16407.7|16410|16408|16410|16408|16409.1|16407.1|18
1641180940000|2022-01-03 03:35:40|16410.1|16408.1|16409.6|16407.6|16410.2|16408.2|16408.3|16406.3|77
1641180950000|2022-01-03 03:35:50|16409.5|16407.5|16409.8|16407.8|16410|16408|16409.5|16407.5|5
1641180960000|2022-01-03 03:36:00|16410|16408|16409|16407|16410.1|16408.1|16409|16407|10
1641180970000|2022-01-03 03:36:10|16409.3|16407.3|16409.7|16407.7|16409.7|16407.7|16409.2|16407.2|3
1641180980000|2022-01-03 03:36:20|16409.6|16407.6|16409|16407|16409.7|16407.7|16409|16407|5
1641180990000|2022-01-03 03:36:30|16409.1|16407.1|16409|16407|16409.1|16407.1|16409|16407|1
1641181000000|2022-01-03 03:36:40|16408.5|16406.5|16408.5|16406.5|16408.6|16406.6|16408.5|16406.5|8
1641181010000|2022-01-03 03:36:50|16408.2|16406.2|16408.3|16406.3|16408.8|16406.8|16408.2|16406.2|11
1641181020000|2022-01-03 03:37:00|16408.5|16406.5|16408.3|16406.3|16408.8|16406.8|16408.1|16406.1|8
1641181030000|2022-01-03 03:37:10|16406.8|16404.8|16408.1|16406.1|16408.1|16406.1|16406.8|16404.8|23
1641181040000|2022-01-03 03:37:20|16408|16406|16407.7|16405.7|16408|16406|16407.6|16405.6|0
1641181050000|2022-01-03 03:37:30|16407.8|16405.8|16407.7|16405.7|16407.8|16405.8|16407.7|16405.7|2
1641181060000|2022-01-03 03:37:40|16407.2|16405.2|16406.8|16404.8|16407.6|16405.6|16406.8|16404.8|9
1641181070000|2022-01-03 03:37:50|16406.6|16404.6|16406.6|16404.6|16406.6|16404.6|16406.6|16404.6|2
1641181080000|2022-01-03 03:38:00|16406.5|16404.5|16406.8|16404.8|16406.8|16404.8|16406.5|16404.5|5
1641181090000|2022-01-03 03:38:10|16407|16405|16408.3|16406.3|16408.3|16406.3|16407|16405|16
1641181100000|2022-01-03 03:38:20|16408.2|16406.2|16408.1|16406.1|16408.3|16406.3|16407.6|16405.6|6
1641181110000|2022-01-03 03:38:30|16408.3|16406.3|16408.1|16406.1|16408.3|16406.3|16408.1|16406.1|3
1641181120000|2022-01-03 03:38:40|16408|16406|16408|16406|16408.1|16406.1|16408|16406|1
1641181130000|2022-01-03 03:38:50|16407.8|16405.8|16407.8|16405.8|16407.8|16405.8|16407.8|16405.8|0
1641181140000|2022-01-03 03:39:00|16407.2|16405.2|16406.6|16404.6|16407.2|16405.2|16406.6|16404.6|14
1641181150000|2022-01-03 03:39:10|16406.7|16404.7|16406.7|16404.7|16406.8|16404.8|16406.7|16404.7|1
1641181160000|2022-01-03 03:39:20|16406.6|16404.6|16406.8|16404.8|16406.8|16404.8|16406.6|16404.6|4
1641181170000|2022-01-03 03:39:30|16407|16405|16407.1|16405.1|16407.3|16405.3|16407|16405|6
1641181180000|2022-01-03 03:39:40|16407.2|16405.2|16407.5|16405.5|16407.8|16405.8|16407.2|16405.2|10
1641181190000|2022-01-03 03:39:50|16407.2|16405.2|16407.2|16405.2|16407.2|16405.2|16407.2|16405.2|3
1641181200000|2022-01-03 03:40:00|16407.1|16405.1|16406.1|16404.1|16407.1|16405.1|16406.1|16404.1|7
1641181210000|2022-01-03 03:40:10|16406.2|16404.2|16405.5|16403.5|16406.2|16404.2|16405.5|16403.5|3
1641181220000|2022-01-03 03:40:20|16404.7|16402.7|16405.6|16403.6|16405.6|16403.6|16404.2|16402.2|45
1641181230000|2022-01-03 03:40:30|16405.2|16403.2|16405.2|16403.2|16405.3|16403.3|16405.1|16403.1|20
1641181240000|2022-01-03 03:40:40|16405.1|16403.1|16405.7|16403.7|16405.8|16403.8|16405|16403|22
1641181250000|2022-01-03 03:40:50|16405.6|16403.6|16406|16404|16406.3|16404.3|16405.6|16403.6|7
1641181260000|2022-01-03 03:41:00|16405.8|16403.8|16405.6|16403.6|16406.1|16404.1|16405.1|16403.1|40
1641181270000|2022-01-03 03:41:10|16405.7|16403.7|16406.2|16404.2|16406.2|16404.2|16405.6|16403.6|6
1641181280000|2022-01-03 03:41:20|16406.3|16404.3|16406.7|16404.7|16406.8|16404.8|16406.2|16404.2|10
1641181290000|2022-01-03 03:41:30|16407|16405|16407.2|16405.2|16407.3|16405.3|16407|16405|3
1641181300000|2022-01-03 03:41:40|16407.3|16405.3|16407.3|16405.3|16407.3|16405.3|16407|16405|6
1641181310000|2022-01-03 03:41:50|16407.5|16405.5|16407.1|16405.1|16407.8|16405.8|16407|16405|10
1641181320000|2022-01-03 03:42:00|16407|16405|16406.7|16404.7|16407.1|16405.1|16406.6|16404.6|7
1641181330000|2022-01-03 03:42:10|16406.8|16404.8|16406.5|16404.5|16406.8|16404.8|16406|16404|20
1641181340000|2022-01-03 03:42:20|16406.3|16404.3|16406.1|16404.1|16406.3|16404.3|16406.1|16404.1|4
1641181350000|2022-01-03 03:42:30|16406.2|16404.2|16406.3|16404.3|16407|16405|16406.2|16404.2|1
1641181360000|2022-01-03 03:42:40|16406.5|16404.5|16406.8|16404.8|16406.8|16404.8|16406.5|16404.5|4
1641181370000|2022-01-03 03:42:50|||||||||1
1641181380000|2022-01-03 03:43:00|16407|16405|16407|16405|16407.1|16405.1|16407|16405|4
1641181390000|2022-01-03 03:43:10|16407.5|16405.5|16408.1|16406.1|16408.5|16406.5|16407.5|16405.5|17
1641181400000|2022-01-03 03:43:20|16407.8|16405.8|16407.8|16405.8|16408.1|16406.1|16407.8|16405.8|4
1641181410000|2022-01-03 03:43:30|16408|16406|16409|16407|16409|16407|16407.6|16405.6|8
1641181420000|2022-01-03 03:43:40|16409.1|16407.1|16409|16407|16409.5|16407.5|16409|16407|22
1641181430000|2022-01-03 03:43:50|16408.5|16406.5|16408.3|16406.3|16408.5|16406.5|16408.3|16406.3|5
1641181440000|2022-01-03 03:44:00|16408.1|16406.1|16408.3|16406.3|16408.3|16406.3|16407.6|16405.6|11
1641181450000|2022-01-03 03:44:10|16408.8|16406.8|16408.8|16406.8|16409|16407|16408.7|16406.7|3
1641181460000|2022-01-03 03:44:20|16408.7|16406.7|16409.1|16407.1|16409.3|16407.3|16408.7|16406.7|1
1641181470000|2022-01-03 03:44:30|16409.2|16407.2|16409.3|16407.3|16409.5|16407.5|16409.2|16407.2|7
1641181480000|2022-01-03 03:44:40|16409.2|16407.2|16410.3|16408.3|16410.3|16408.3|16409|16407|20
1641181490000|2022-01-03 03:44:50|16410.2|16408.2|16410.5|16408.5|16410.6|16408.6|16410.1|16408.1|5
1641181500000|2022-01-03 03:45:00|16410.3|16408.3|16409.7|16407.7|16410.5|16408.5|16409.7|16407.7|4
1641181510000|2022-01-03 03:45:10|16410.2|16408.2|16410.3|16408.3|16410.3|16408.3|16410.1|16408.1|12
1641181520000|2022-01-03 03:45:20|16410|16408|16409.8|16407.8|16410.3|16408.3|16409.7|16407.7|11
1641181530000|2022-01-03 03:45:30|16409.7|16407.7|16409.6|16407.6|16409.7|16407.7|16409.2|16407.2|8
1641181540000|2022-01-03 03:45:40|16409.7|16407.7|16410.1|16408.1|16410.2|16408.2|16409.6|16407.6|2
1641181550000|2022-01-03 03:45:50|16410.2|16408.2|16410.3|16408.3|16410.3|16408.3|16410.2|16408.2|2
1641181560000|2022-01-03 03:46:00|16410.5|16408.5|16410.2|16408.2|16410.5|16408.5|16410.2|16408.2|0
1641181570000|2022-01-03 03:46:10|16409.8|16407.8|16409.6|16407.6|16409.8|16407.8|16409.6|16407.6|16
1641181580000|2022-01-03 03:46:20|16409.5|16407.5|16408.7|16406.7|16409.5|16407.5|16408.7|16406.7|11
1641181590000|2022-01-03 03:46:30|16409|16407|16408.7|16406.7|16409.1|16407.1|16408.6|16406.6|3
1641181600000|2022-01-03 03:46:40|16409|16407|16409|16407|16409|16407|16409|16407|2
1641181610000|2022-01-03 03:46:50|16408.7|16406.7|16408.7|16406.7|16408.8|16406.8|16408.7|16406.7|6
1641181620000|2022-01-03 03:47:00|16408.3|16406.3|16408|16406|16408.3|16406.3|16408|16406|11
1641181630000|2022-01-03 03:47:10|16408.5|16406.5|16409|16407|16409|16407|16408.3|16406.3|8
1641181640000|2022-01-03 03:47:20|16408.7|16406.7|16408.7|16406.7|16409|16407|16408.3|16406.3|6
1641181650000|2022-01-03 03:47:30|16408.6|16406.6|16408.8|16406.8|16408.8|16406.8|16408.3|16406.3|3
1641181660000|2022-01-03 03:47:40|16408.7|16406.7|16409|16407|16409|16407|16408.7|16406.7|0
1641181670000|2022-01-03 03:47:50|16408.8|16406.8|16408.7|16406.7|16408.8|16406.8|16408.5|16406.5|11
1641181680000|2022-01-03 03:48:00|16408.8|16406.8|16408.7|16406.7|16408.8|16406.8|16408.7|16406.7|0
1641181690000|2022-01-03 03:48:10|16408.8|16406.8|16409|16407|16409.1|16407.1|16408.8|16406.8|3
1641181700000|2022-01-03 03:48:20|16408.8|16406.8|16408.8|16406.8|16408.8|16406.8|16408.7|16406.7|3
1641181710000|2022-01-03 03:48:30|16408.7|16406.7|16408.7|16406.7|16408.7|16406.7|16408.7|16406.7|0
1641181720000|2022-01-03 03:48:40|16408.6|16406.6|16407.8|16405.8|16408.6|16406.6|16407.8|16405.8|17
1641181730000|2022-01-03 03:48:50|16408|16406|16407.8|16405.8|16408|16406|16407.8|16405.8|1
1641181740000|2022-01-03 03:49:00|16408|16406|16409.6|16407.6|16409.6|16407.6|16408|16406|15
1641181750000|2022-01-03 03:49:10|16409.7|16407.7|16410.2|16408.2|16410.2|16408.2|16409.7|16407.7|0
1641181760000|2022-01-03 03:49:20|16410.5|16408.5|16410.5|16408.5|16410.5|16408.5|16410.5|16408.5|7
1641181770000|2022-01-03 03:49:30|16410.7|16408.7|16410.7|16408.7|16410.8|16408.8|16410.5|16408.5|16
1641181780000|2022-01-03 03:49:40|16410.8|16408.8|16410.7|16408.7|16411.5|16409.5|16410.7|16408.7|11
1641181790000|2022-01-03 03:49:50|16410.8|16408.8|16410.7|16408.7|16411.1|16409.1|16410.7|16408.7|6
1641181800000|2022-01-03 03:50:00|16410.8|16408.8|16411.7|16409.7|16412.2|16410.2|16410.8|16408.8|25
1641181810000|2022-01-03 03:50:10|16411.8|16409.8|16410.8|16408.8|16411.8|16409.8|16410.8|16408.8|5
1641181820000|2022-01-03 03:50:20|16410.7|16408.7|16410.1|16408.1|16410.7|16408.7|16410.1|16408.1|3
1641181830000|2022-01-03 03:50:30|16410|16408|16410.7|16408.7|16410.7|16408.7|16410|16408|6
1641181840000|2022-01-03 03:50:40|16411.1|16409.1|16410.8|16408.8|16411.1|16409.1|16410.8|16408.8|7
1641181850000|2022-01-03 03:50:50|16410.6|16408.6|16410.5|16408.5|16410.6|16408.6|16410.5|16408.5|4
1641181860000|2022-01-03 03:51:00|16411|16409|16411|16409|16411.2|16409.2|16411|16409|6
1641181870000|2022-01-03 03:51:10|16410.8|16408.8|16410.7|16408.7|16411|16409|16410.5|16408.5|8
1641181880000|2022-01-03 03:51:20|16411|16409|16411|16409|16411|16409|16410.6|16408.6|3
1641181890000|2022-01-03 03:51:30|16410.8|16408.8|16410.6|16408.6|16410.8|16408.8|16410.6|16408.6|5
1641181900000|2022-01-03 03:51:40|16410.7|16408.7|16410.6|16408.6|16410.8|16408.8|16410.6|16408.6|1
1641181910000|2022-01-03 03:51:50|16410.2|16408.2|16410.2|16408.2|16410.2|16408.2|16410.1|16408.1|5
1641181920000|2022-01-03 03:52:00|16410.1|16408.1|16410.8|16408.8|16410.8|16408.8|16410.1|16408.1|3
1641181930000|2022-01-03 03:52:10|16410.7|16408.7|16410.1|16408.1|16410.7|16408.7|16410.1|16408.1|9
1641181940000|2022-01-03 03:52:20|16410.3|16408.3|16410.2|16408.2|16410.3|16408.3|16410.2|16408.2|4
1641181950000|2022-01-03 03:52:30|16410|16408|16409.8|16407.8|16410|16408|16409.3|16407.3|11
1641181960000|2022-01-03 03:52:40|16409.7|16407.7|16409.5|16407.5|16409.8|16407.8|16409.5|16407.5|1
1641181970000|2022-01-03 03:52:50|16409.6|16407.6|16409.6|16407.6|16409.6|16407.6|16409.5|16407.5|0
1641181980000|2022-01-03 03:53:00|16409.5|16407.5|16409.2|16407.2|16409.6|16407.6|16408.7|16406.7|23
1641181990000|2022-01-03 03:53:10|16409.3|16407.3|16409.2|16407.2|16409.5|16407.5|16409.2|16407.2|0
1641182000000|2022-01-03 03:53:20|16409.3|16407.3|16409.6|16407.6|16409.6|16407.6|16409.3|16407.3|2
1641182030000|2022-01-03 03:53:50|16409.5|16407.5|16409.8|16407.8|16409.8|16407.8|16409.5|16407.5|14
1641182050000|2022-01-03 03:54:10|16409.2|16407.2|16408.7|16406.7|16409.2|16407.2|16408.6|16406.6|5
1641182060000|2022-01-03 03:54:20|16408.8|16406.8|16409.5|16407.5|16409.5|16407.5|16408.8|16406.8|3
1641182070000|2022-01-03 03:54:30|16409.2|16407.2|16409.5|16407.5|16409.8|16407.8|16409.2|16407.2|2
1641182080000|2022-01-03 03:54:40|16409.6|16407.6|16409.6|16407.6|16409.6|16407.6|16409.6|16407.6|0
1641182090000|2022-01-03 03:54:50|16409.5|16407.5|16409.5|16407.5|16409.6|16407.6|16409.5|16407.5|1
1641182100000|2022-01-03 03:55:00|16409.1|16407.1|16409.1|16407.1|16409.5|16407.5|16409|16407|7
1641182110000|2022-01-03 03:55:10|16409.2|16407.2|16409.6|16407.6|16410|16408|16409.2|16407.2|8
1641182120000|2022-01-03 03:55:20|16409.5|16407.5|16408.6|16406.6|16409.8|16407.8|16408.6|16406.6|7
1641182130000|2022-01-03 03:55:30|16408.5|16406.5|16408.7|16406.7|16408.8|16406.8|16408.1|16406.1|10
1641182140000|2022-01-03 03:55:40|16408.8|16406.8|16408.7|16406.7|16408.8|16406.8|16408.7|16406.7|1
1641182150000|2022-01-03 03:55:50|16408.5|16406.5|16408.1|16406.1|16408.5|16406.5|16408.1|16406.1|5
1641182160000|2022-01-03 03:56:00|16408.2|16406.2|16408.2|16406.2|16408.3|16406.3|16408.2|16406.2|1
1641182170000|2022-01-03 03:56:10|16408.1|16406.1|16407.3|16405.3|16408.1|16406.1|16407|16405|18
1641182180000|2022-01-03 03:56:20|16407.2|16405.2|16407.3|16405.3|16407.6|16405.6|16407.2|16405.2|4
1641182190000|2022-01-03 03:56:30|16407.2|16405.2|16407.8|16405.8|16407.8|16405.8|16407.2|16405.2|13
1641182200000|2022-01-03 03:56:40|16408|16406|16408|16406|16408.1|16406.1|16407.8|16405.8|0
1641182210000|2022-01-03 03:56:50|16408.1|16406.1|16408.5|16406.5|16408.5|16406.5|16408.1|16406.1|3
1641182220000|2022-01-03 03:57:00|16408.3|16406.3|16410.1|16408.1|16410.3|16408.3|16408.3|16406.3|14
1641182240000|2022-01-03 03:57:20|16410.2|16408.2|16410.2|16408.2|16410.6|16408.6|16410.2|16408.2|2
1641182250000|2022-01-03 03:57:30|16410.1|16408.1|16409.8|16407.8|16410.5|16408.5|16409.8|16407.8|9
1641182260000|2022-01-03 03:57:40|16410.1|16408.1|16410|16408|16410.2|16408.2|16410|16408|0
1641182270000|2022-01-03 03:57:50|16409.7|16407.7|16409.8|16407.8|16410|16408|16409.7|16407.7|5
1641182280000|2022-01-03 03:58:00|16410|16408|16408.8|16406.8|16410|16408|16408|16406|11
1641182290000|2022-01-03 03:58:10|16409.2|16407.2|16409.6|16407.6|16409.7|16407.7|16409.1|16407.1|22
1641182300000|2022-01-03 03:58:20|16409.7|16407.7|16410.5|16408.5|16410.5|16408.5|16409.7|16407.7|2
1641182310000|2022-01-03 03:58:30|16410.8|16408.8|16410.3|16408.3|16411|16409|16410.2|16408.2|5
1641182320000|2022-01-03 03:58:40|16410.6|16408.6|16410.6|16408.6|16411|16409|16410.5|16408.5|8
1641182330000|2022-01-03 03:58:50|16410.5|16408.5|16410.6|16408.6|16410.6|16408.6|16410.5|16408.5|0
1641182340000|2022-01-03 03:59:00|16410.3|16408.3|16409.3|16407.3|16410.3|16408.3|16409.3|16407.3|4
1641182350000|2022-01-03 03:59:10|16409.5|16407.5|16409.5|16407.5|16409.5|16407.5|16409.5|16407.5|2
1641182360000|2022-01-03 03:59:20|16409.7|16407.7|16410.3|16408.3|16410.3|16408.3|16409.7|16407.7|3
1641182370000|2022-01-03 03:59:30|16410.1|16408.1|16409.8|16407.8|16410.1|16408.1|16409.7|16407.7|9
1641182380000|2022-01-03 03:59:40|16410|16408|16410.5|16408.5|16410.8|16408.8|16410|16408|4
1641182390000|2022-01-03 03:59:50|16410.6|16408.6|16410.6|16408.6|16410.6|16408.6|16410.5|16408.5|4
1641182400000|2022-01-03 04:00:00|16410.7|16408.7|16410.2|16408.2|16411.1|16409.1|16410.2|16408.2|7
1641182410000|2022-01-03 04:00:10|16409.7|16407.7|16410.3|16408.3|16410.3|16408.3|16409.7|16407.7|10
1641182420000|2022-01-03 04:00:20|16410.6|16408.6|16411.1|16409.1|16411.1|16409.1|16410.6|16408.6|7
1641182430000|2022-01-03 04:00:30|16411.2|16409.2|16411.3|16409.3|16411.3|16409.3|16411.1|16409.1|3
1641182440000|2022-01-03 04:00:40|16411.2|16409.2|16411|16409|16411.2|16409.2|16410.8|16408.8|3
1641182450000|2022-01-03 04:00:50|16410.8|16408.8|16410.7|16408.7|16410.8|16408.8|16410.3|16408.3|5
1641182460000|2022-01-03 04:01:00|16410.8|16408.8|16410.6|16408.6|16411.5|16409.5|16410.6|16408.6|3
1641182470000|2022-01-03 04:01:10|16410.2|16408.2|16409.8|16407.8|16410.2|16408.2|16409.8|16407.8|2
1641182480000|2022-01-03 04:01:20|16409.7|16407.7|16409.2|16407.2|16409.7|16407.7|16409.2|16407.2|4
1641182490000|2022-01-03 04:01:30|16408.6|16406.6|16408.6|16406.6|16408.8|16406.8|16408.2|16406.2|12
1641182500000|2022-01-03 04:01:40|16408.5|16406.5|16408|16406|16408.5|16406.5|16408|16406|7
1641182510000|2022-01-03 04:01:50|16408.2|16406.2|16408.6|16406.6|16408.7|16406.7|16408.2|16406.2|1
1641182520000|2022-01-03 04:02:00|16408.7|16406.7|16409|16407|16409|16407|16408.7|16406.7|0
1641182530000|2022-01-03 04:02:10|16409.1|16407.1|16408.6|16406.6|16409.3|16407.3|16408.5|16406.5|12
1641182540000|2022-01-03 04:02:20|16408.5|16406.5|16408.5|16406.5|16408.5|16406.5|16408.5|16406.5|0
1641182550000|2022-01-03 04:02:30|16407.8|16405.8|16407.1|16405.1|16407.8|16405.8|16406.5|16404.5|25
1641182560000|2022-01-03 04:02:40|16406.6|16404.6|16407.6|16405.6|16407.8|16405.8|16406.6|16404.6|10
1641182570000|2022-01-03 04:02:50|16407.3|16405.3|16407.3|16405.3|16407.3|16405.3|16406.8|16404.8|6
1641182580000|2022-01-03 04:03:00|16407.5|16405.5|16407.5|16405.5|16407.6|16405.6|16407.3|16405.3|3
1641182590000|2022-01-03 04:03:10|16407.6|16405.6|16407.5|16405.5|16407.7|16405.7|16407.5|16405.5|3
1641182600000|2022-01-03 04:03:20|16407.3|16405.3|16407.1|16405.1|16407.3|16405.3|16407.1|16405.1|3
1641182610000|2022-01-03 04:03:30|16407|16405|16407.2|16405.2|16407.2|16405.2|16407|16405|2
1641182620000|2022-01-03 04:03:40|16407.3|16405.3|16407.5|16405.5|16408.5|16406.5|16407.3|16405.3|16
1641182630000|2022-01-03 04:03:50|16407.6|16405.6|16407.7|16405.7|16407.7|16405.7|16407.6|16405.6|1
1641182640000|2022-01-03 04:04:00|16408.3|16406.3|16408.2|16406.2|16408.3|16406.3|16408.2|16406.2|5
1641182650000|2022-01-03 04:04:10|16408.3|16406.3|16408.7|16406.7|16408.7|16406.7|16408.3|16406.3|1
1641182670000|2022-01-03 04:04:30|16408.5|16406.5|16408.7|16406.7|16408.7|16406.7|16408.5|16406.5|3
1641182680000|2022-01-03 04:04:40|16407.6|16405.6|16408|16406|16408|16406|16407.5|16405.5|15
1641182690000|2022-01-03 04:04:50|16407.6|16405.6|16407.6|16405.6|16407.6|16405.6|16407.5|16405.5|3
1641182700000|2022-01-03 04:05:00|16407.7|16405.7|16410|16408|16410|16408|16407.7|16405.7|15
1641182710000|2022-01-03 04:05:10|16409.8|16407.8|16409.3|16407.3|16409.8|16407.8|16409.3|16407.3|4
1641182720000|2022-01-03 04:05:20|16409.2|16407.2|16409.5|16407.5|16409.5|16407.5|16409.2|16407.2|0
1641182730000|2022-01-03 04:05:30|16409.3|16407.3|16409.1|16407.1|16409.5|16407.5|16409.1|16407.1|8
1641182740000|2022-01-03 04:05:40|16409|16407|16409|16407|16409.1|16407.1|16408.6|16406.6|0
1641182750000|2022-01-03 04:05:50|16408.8|16406.8|16408.8|16406.8|16408.8|16406.8|16408.6|16406.6|0
1641182760000|2022-01-03 04:06:00|16409.3|16407.3|16410.8|16408.8|16411.7|16409.7|16409.3|16407.3|73
1641182770000|2022-01-03 04:06:10|16411.1|16409.1|16411.5|16409.5|16411.5|16409.5|16410.1|16408.1|6
1641182780000|2022-01-03 04:06:20|16410.7|16408.7|16410.1|16408.1|16410.7|16408.7|16410.1|16408.1|4
1641182790000|2022-01-03 04:06:30|16409.8|16407.8|16409|16407|16410|16408|16409|16407|5
1641182800000|2022-01-03 04:06:40|16408.8|16406.8|16409.1|16407.1|16409.1|16407.1|16408.8|16406.8|6
1641182810000|2022-01-03 04:06:50|16409|16407|16409|16407|16409.1|16407.1|16408.6|16406.6|4
1641182820000|2022-01-03 04:07:00|16409.1|16407.1|16409.7|16407.7|16409.7|16407.7|16409.1|16407.1|3
1641182830000|2022-01-03 04:07:10|16409.5|16407.5|16408.8|16406.8|16409.5|16407.5|16408.7|16406.7|2
1641182840000|2022-01-03 04:07:20|16408.7|16406.7|16408.7|16406.7|16408.8|16406.8|16408.7|16406.7|0
1641182850000|2022-01-03 04:07:30|16408.8|16406.8|16409.8|16407.8|16409.8|16407.8|16408.8|16406.8|4
1641182860000|2022-01-03 04:07:40|16410|16408|16410|16408|16410|16408|16410|16408|1
1641182870000|2022-01-03 04:07:50|16410.1|16408.1|16409|16407|16410.1|16408.1|16408.7|16406.7|6
1641182880000|2022-01-03 04:08:00|16409.5|16407.5|16409.8|16407.8|16409.8|16407.8|16409.5|16407.5|4
1641182890000|2022-01-03 04:08:10|16409.7|16407.7|16409.5|16407.5|16409.8|16407.8|16409.5|16407.5|2
1641182900000|2022-01-03 04:08:20|16409.6|16407.6|16409.8|16407.8|16409.8|16407.8|16409.6|16407.6|7
1641182910000|2022-01-03 04:08:30|16409.7|16407.7|16410.6|16408.6|16410.6|16408.6|16409.7|16407.7|2
1641182920000|2022-01-03 04:08:40|||||||||1
1641182930000|2022-01-03 04:08:50|16410.7|16408.7|16409.8|16407.8|16410.7|16408.7|16409.8|16407.8|2
1641182940000|2022-01-03 04:09:00|16410|16408|16409.3|16407.3|16410.1|16408.1|16409.3|16407.3|5
1641182950000|2022-01-03 04:09:10|16409.5|16407.5|16409.5|16407.5|16410.1|16408.1|16409.5|16407.5|2
1641182960000|2022-01-03 04:09:20|16409.3|16407.3|16409.7|16407.7|16410|16408|16409.3|16407.3|0
1641182970000|2022-01-03 04:09:30|16409.8|16407.8|16409.7|16407.7|16409.8|16407.8|16409.7|16407.7|0
1641182980000|2022-01-03 04:09:40|16409.3|16407.3|16409.7|16407.7|16409.8|16407.8|16409.3|16407.3|2
1641182990000|2022-01-03 04:09:50|16409.8|16407.8|16409.7|16407.7|16409.8|16407.8|16409.7|16407.7|0
1641183000000|2022-01-03 04:10:00|16409.8|16407.8|16409.7|16407.7|16409.8|16407.8|16409.7|16407.7|1
1641183010000|2022-01-03 04:10:10|16409.8|16407.8|16409.7|16407.7|16409.8|16407.8|16409.7|16407.7|0
1641183020000|2022-01-03 04:10:20|16409.8|16407.8|16409|16407|16409.8|16407.8|16408.7|16406.7|4
1641183030000|2022-01-03 04:10:30|16408.8|16406.8|16409.2|16407.2|16409.2|16407.2|16408.8|16406.8|3
1641183050000|2022-01-03 04:10:50|16409.3|16407.3|16409.7|16407.7|16409.7|16407.7|16409.3|16407.3|0
1641183060000|2022-01-03 04:11:00|16409.2|16407.2|16409.3|16407.3|16409.3|16407.3|16409|16407|3
1641183070000|2022-01-03 04:11:10|16409.2|16407.2|16409.1|16407.1|16409.2|16407.2|16408.8|16406.8|0
1641183080000|2022-01-03 04:11:20|16409|16407|16408.8|16406.8|16409|16407|16408.7|16406.7|0
1641183090000|2022-01-03 04:11:30|16408.7|16406.7|16408.7|16406.7|16408.7|16406.7|16408.5|16406.5|2
1641183100000|2022-01-03 04:11:40|16408.6|16406.6|16409|16407|16409|16407|16408.5|16406.5|6
1641183110000|2022-01-03 04:11:50|16409.1|16407.1|16409.1|16407.1|16409.1|16407.1|16409.1|16407.1|0
1641183120000|2022-01-03 04:12:00|16409.2|16407.2|16409.1|16407.1|16409.2|16407.2|16409.1|16407.1|0
1641183130000|2022-01-03 04:12:10|16409.2|16407.2|16409.1|16407.1|16409.2|16407.2|16409.1|16407.1|1
1641183150000|2022-01-03 04:12:30|16409.2|16407.2|16409.1|16407.1|16409.2|16407.2|16409.1|16407.1|1
1641183160000|2022-01-03 04:12:40|16409|16407|16408.5|16406.5|16409|16407|16408.5|16406.5|2
1641183170000|2022-01-03 04:12:50|16408|16406|16408.3|16406.3|16408.5|16406.5|16407.6|16405.6|7
1641183180000|2022-01-03 04:13:00|16408.5|16406.5|16408.5|16406.5|16408.5|16406.5|16408.1|16406.1|2
1641183190000|2022-01-03 04:13:10|16408.3|16406.3|16408.5|16406.5|16408.5|16406.5|16408.3|16406.3|0
1641183200000|2022-01-03 04:13:20|16408.3|16406.3|16408.1|16406.1|16408.3|16406.3|16408.1|16406.1|1
1641183210000|2022-01-03 04:13:30|16408.2|16406.2|16408.1|16406.1|16408.5|16406.5|16408.1|16406.1|2
1641183220000|2022-01-03 04:13:40|16408.2|16406.2|16408|16406|16408.3|16406.3|16408|16406|1
1641183230000|2022-01-03 04:13:50|16408.1|16406.1|16408|16406|16408.1|16406.1|16408|16406|1
1641183240000|2022-01-03 04:14:00|16407.8|16405.8|16408|16406|16408|16406|16407.7|16405.7|2
1641183250000|2022-01-03 04:14:10|16408.8|16406.8|16408.8|16406.8|16408.8|16406.8|16408.7|16406.7|9
1641183270000|2022-01-03 04:14:30|16408.7|16406.7|16408.6|16406.6|16408.8|16406.8|16408.6|16406.6|2
1641183280000|2022-01-03 04:14:40|16408.5|16406.5|16407.5|16405.5|16408.5|16406.5|16407.5|16405.5|6
1641183290000|2022-01-03 04:14:50|16407.6|16405.6|16407.5|16405.5|16407.6|16405.6|16407.5|16405.5|3
1641183300000|2022-01-03 04:15:00|16407.3|16405.3|16407.5|16405.5|16407.6|16405.6|16406.6|16404.6|14
1641183310000|2022-01-03 04:15:10|16407.2|16405.2|16410.5|16408.5|16411.6|16409.6|16407.2|16405.2|79
1641183320000|2022-01-03 04:15:20|16410.6|16408.6|16410.3|16408.3|16410.6|16408.6|16409.3|16407.3|4
1641183330000|2022-01-03 04:15:30|16410.5|16408.5|16410.6|16408.6|16410.7|16408.7|16409.6|16407.6|16
1641183340000|2022-01-03 04:15:40|16411|16409|16410.5|16408.5|16411|16409|16410.5|16408.5|3
1641183350000|2022-01-03 04:15:50|16410.7|16408.7|16410.6|16408.6|16410.8|16408.8|16410.6|16408.6|3
1641183360000|2022-01-03 04:16:00|16410.8|16408.8|16410.6|16408.6|16410.8|16408.8|16410.6|16408.6|2
1641183380000|2022-01-03 04:16:20|16410.7|16408.7|16410.6|16408.6|16410.8|16408.8|16410.6|16408.6|4
1641183390000|2022-01-03 04:16:30|16409.8|16407.8|16410.2|16408.2|16410.2|16408.2|16409.8|16407.8|7
1641183400000|2022-01-03 04:16:40|16410.5|16408.5|16410.7|16408.7|16410.7|16408.7|16409.8|16407.8|11
1641183410000|2022-01-03 04:16:50|16410.6|16408.6|16410.6|16408.6|16410.7|16408.7|16410.6|16408.6|0
1641183420000|2022-01-03 04:17:00|||||||||2
1641183430000|2022-01-03 04:17:10|16409.8|16407.8|16409.8|16407.8|16410|16408|16409.8|16407.8|5
1641183450000|2022-01-03 04:17:30|16409.5|16407.5|16409.5|16407.5|16409.5|16407.5|16409.5|16407.5|4
1641183460000|2022-01-03 04:17:40|16409.6|16407.6|16409.8|16407.8|16409.8|16407.8|16409.5|16407.5|4
1641183470000|2022-01-03 04:17:50|16410|16408|16410.5|16408.5|16410.6|16408.6|16410|16408|2
1641183480000|2022-01-03 04:18:00|16410.3|16408.3|16410.1|16408.1|16410.3|16408.3|16410.1|16408.1|2
1641183490000|2022-01-03 04:18:10|16409.8|16407.8|16409.8|16407.8|16410|16408|16409.8|16407.8|1
1641183500000|2022-01-03 04:18:20|16410.1|16408.1|16409.8|16407.8|16410.1|16408.1|16409.8|16407.8|0
1641183510000|2022-01-03 04:18:30|16410|16408|16409.8|16407.8|16410.1|16408.1|16409.8|16407.8|0
1641183530000|2022-01-03 04:18:50|16409.7|16407.7|16409.7|16407.7|16409.7|16407.7|16409.5|16407.5|0
1641183540000|2022-01-03 04:19:00|16410.1|16408.1|16410.5|16408.5|16410.5|16408.5|16410.1|16408.1|2
1641183590000|2022-01-03 04:19:50|16410.1|16408.1|16410.5|16408.5|16410.5|16408.5|16410.1|16408.1|4
1641183600000|2022-01-03 04:20:00|16410.1|16408.1|16409.8|16407.8|16410.3|16408.3|16409.8|16407.8|5
1641183610000|2022-01-03 04:20:10|16409.7|16407.7|16409.5|16407.5|16409.7|16407.7|16409.5|16407.5|3
1641183620000|2022-01-03 04:20:20|16409.6|16407.6|16409.2|16407.2|16409.6|16407.6|16409.1|16407.1|3
1641183630000|2022-01-03 04:20:30|16409.1|16407.1|16409.1|16407.1|16409.1|16407.1|16409.1|16407.1|0
1641183640000|2022-01-03 04:20:40|16409|16407|16409.8|16407.8|16409.8|16407.8|16409|16407|6
1641183650000|2022-01-03 04:20:50|16410.3|16408.3|16409.8|16407.8|16410.3|16408.3|16409.6|16407.6|6
1641183660000|2022-01-03 04:21:00|16409.7|16407.7|16410.6|16408.6|16410.8|16408.8|16409.7|16407.7|9
1641183670000|2022-01-03 04:21:10|16410.7|16408.7|16410.6|16408.6|16410.8|16408.8|16410.6|16408.6|2
1641183680000|2022-01-03 04:21:20|16410.8|16408.8|16410.6|16408.6|16410.8|16408.8|16410.6|16408.6|0
1641183690000|2022-01-03 04:21:30|16410.7|16408.7|16410.8|16408.8|16411|16409|16410.5|16408.5|2
1641183700000|2022-01-03 04:21:40|16411|16409|16410.8|16408.8|16411|16409|16410.8|16408.8|0
1641183710000|2022-01-03 04:21:50|16410.7|16408.7|16410.7|16408.7|16410.7|16408.7|16410.6|16408.6|0
1641183720000|2022-01-03 04:22:00|16410.6|16408.6|16408.6|16406.6|16410.6|16408.6|16408.3|16406.3|20
1641183730000|2022-01-03 04:22:10|16408.7|16406.7|16408.8|16406.8|16408.8|16406.8|16408.7|16406.7|0
1641183740000|2022-01-03 04:22:20|16408.5|16406.5|16408.5|16406.5|16408.5|16406.5|16408.5|16406.5|0
1641183750000|2022-01-03 04:22:30|16408.6|16406.6|16408.8|16406.8|16408.8|16406.8|16408.6|16406.6|0
1641183760000|2022-01-03 04:22:40|16409.3|16407.3|16408.7|16406.7|16409.3|16407.3|16408.6|16406.6|9
1641183770000|2022-01-03 04:22:50|16408.8|16406.8|16408.7|16406.7|16409|16407|16408.7|16406.7|0
1641183780000|2022-01-03 04:23:00|16408.8|16406.8|16408.2|16406.2|16409.1|16407.1|16408.2|16406.2|10
1641183790000|2022-01-03 04:23:10|16408.1|16406.1|16407.8|16405.8|16408.2|16406.2|16407.8|16405.8|0
1641183810000|2022-01-03 04:23:30|16408|16406|16408|16406|16408.1|16406.1|16407.3|16405.3|4
1641183820000|2022-01-03 04:23:40|16407.8|16405.8|16408|16406|16408.1|16406.1|16407.8|16405.8|1
1641183830000|2022-01-03 04:23:50|16407.8|16405.8|16407.8|16405.8|16408.1|16406.1|16407.7|16405.7|2
1641183840000|2022-01-03 04:24:00|16408|16406|16407.5|16405.5|16408|16406|16407.3|16405.3|3
1641183860000|2022-01-03 04:24:20|16408|16406|16407.8|16405.8|16408|16406|16407.8|16405.8|4
1641183870000|2022-01-03 04:24:30|16408|16406|16409.5|16407.5|16409.5|16407.5|16408|16406|14
1641183880000|2022-01-03 04:24:40|16409.1|16407.1|16408.7|16406.7|16409.1|16407.1|16408.6|16406.6|2
1641183890000|2022-01-03 04:24:50|16408.8|16406.8|16408.8|16406.8|16408.8|16406.8|16408.7|16406.7|0
1641183900000|2022-01-03 04:25:00|16409|16407|16409.1|16407.1|16409.2|16407.2|16409|16407|1
1641183910000|2022-01-03 04:25:10|16409.3|16407.3|16409.3|16407.3|16409.7|16407.7|16409.3|16407.3|5
1641183920000|2022-01-03 04:25:20|16409.5|16407.5|16409.5|16407.5|16409.5|16407.5|16409.5|16407.5|1
1641183940000|2022-01-03 04:25:40|16409.3|16407.3|16408.7|16406.7|16409.3|16407.3|16408.7|16406.7|6
1641183950000|2022-01-03 04:25:50|16409.2|16407.2|16409.3|16407.3|16409.3|16407.3|16408.8|16406.8|7
1641183960000|2022-01-03 04:26:00|16409.5|16407.5|16409.3|16407.3|16409.6|16407.6|16409.2|16407.2|5
1641183970000|2022-01-03 04:26:10|16409.2|16407.2|16409.2|16407.2|16409.2|16407.2|16409.2|16407.2|0
1641183980000|2022-01-03 04:26:20|16409|16407|16408.7|16406.7|16409|16407|16408.7|16406.7|2
1641184020000|2022-01-03 04:27:00|16408.8|16406.8|16408.8|16406.8|16409.1|16407.1|16408.8|16406.8|2
1641184030000|2022-01-03 04:27:10|16408.3|16406.3|16408.3|16406.3|16408.3|16406.3|16408.3|16406.3|2
1641184040000|2022-01-03 04:27:20|16408|16406|16408.1|16406.1|16408.1|16406.1|16408|16406|4
1641184050000|2022-01-03 04:27:30|16408.8|16406.8|16408.8|16406.8|16408.8|16406.8|16408.8|16406.8|4
1641184060000|2022-01-03 04:27:40|16408.7|16406.7|16408.1|16406.1|16408.7|16406.7|16408.1|16406.1|4
1641184070000|2022-01-03 04:27:50|16407.7|16405.7|16408.1|16406.1|16408.1|16406.1|16407.5|16405.5|6
1641184080000|2022-01-03 04:28:00|16408.2|16406.2|16409.1|16407.1|16409.1|16407.1|16408.2|16406.2|3
1641184090000|2022-01-03 04:28:10|16409.2|16407.2|16409|16407|16409.2|16407.2|16409|16407|2
1641184100000|2022-01-03 04:28:20|16408.8|16406.8|16408.7|16406.7|16408.8|16406.8|16408.3|16406.3|2
1641184110000|2022-01-03 04:28:30|16409|16407|16409|16407|16409|16407|16409|16407|0
1641184120000|2022-01-03 04:28:40|16408.7|16406.7|16409|16407|16409|16407|16408.7|16406.7|4
1641184130000|2022-01-03 04:28:50|16409.3|16407.3|16410|16408|16410.1|16408.1|16409.3|16407.3|11
1641184140000|2022-01-03 04:29:00|16410.3|16408.3|16410.6|16408.6|16410.7|16408.7|16410.3|16408.3|1
1641184150000|2022-01-03 04:29:10|16410.5|16408.5|16409.8|16407.8|16410.5|16408.5|16409.7|16407.7|5
1641184160000|2022-01-03 04:29:20|16410|16408|16409.1|16407.1|16410|16408|16408.8|16406.8|3
1641184180000|2022-01-03 04:29:40|16408.8|16406.8|16409.1|16407.1|16409.1|16407.1|16408.8|16406.8|4
1641184190000|2022-01-03 04:29:50|16409.2|16407.2|16409.1|16407.1|16409.2|16407.2|16409.1|16407.1|3
1641184200000|2022-01-03 04:30:00|16409.8|16407.8|16409.5|16407.5|16410|16408|16409.5|16407.5|9
1641184230000|2022-01-03 04:30:30|16409.2|16407.2|16409.1|16407.1|16409.2|16407.2|16409.1|16407.1|1
1641184240000|2022-01-03 04:30:40|||||||||2
1641184260000|2022-01-03 04:31:00|16409.7|16407.7|16409.7|16407.7|16410|16408|16409.6|16407.6|8
1641184270000|2022-01-03 04:31:10|16410.1|16408.1|16409.1|16407.1|16410.1|16408.1|16409.1|16407.1|15
1641184290000|2022-01-03 04:31:30|||||||||1
1641184300000|2022-01-03 04:31:40|16409.2|16407.2|16409.7|16407.7|16409.7|16407.7|16409.2|16407.2|2
1641184310000|2022-01-03 04:31:50|16409.6|16407.6|16409.3|16407.3|16409.6|16407.6|16409.3|16407.3|2
1641184330000|2022-01-03 04:32:10|16409.1|16407.1|16409.1|16407.1|16409.1|16407.1|16409.1|16407.1|1
1641184350000|2022-01-03 04:32:30|16409|16407|16408.7|16406.7|16409|16407|16408.7|16406.7|0
1641184370000|2022-01-03 04:32:50|16409|16407|16409|16407|16409|16407|16409|16407|3
1641184380000|2022-01-03 04:33:00|16409.1|16407.1|16409.1|16407.1|16409.1|16407.1|16409.1|16407.1|1
1641184390000|2022-01-03 04:33:10|||||||||1
1641184400000|2022-01-03 04:33:20|16409.3|16407.3|16410.2|16408.2|16410.2|16408.2|16409.3|16407.3|10
1641184410000|2022-01-03 04:33:30|16410.1|16408.1|16410.1|16408.1|16410.1|16408.1|16410|16408|1
1641184440000|2022-01-03 04:34:00|16410|16408|16410|16408|16410.1|16408.1|16410|16408|0
1641184460000|2022-01-03 04:34:20|16409.8|16407.8|16409.7|16407.7|16409.8|16407.8|16409.7|16407.7|0
1641184470000|2022-01-03 04:34:30|16409.5|16407.5|16410.1|16408.1|16410.1|16408.1|16409.3|16407.3|4
1641184490000|2022-01-03 04:34:50|16410.2|16408.2|16410.5|16408.5|16410.5|16408.5|16410.2|16408.2|8
1641184500000|2022-01-03 04:35:00|16410.3|16408.3|16410.3|16408.3|16410.3|16408.3|16410.3|16408.3|0
1641184510000|2022-01-03 04:35:10|16410.2|16408.2|16410.5|16408.5|16410.5|16408.5|16410.2|16408.2|0
1641184520000|2022-01-03 04:35:20|16410.1|16408.1|16409.8|16407.8|16410.1|16408.1|16409.2|16407.2|7
1641184540000|2022-01-03 04:35:40|16409.7|16407.7|16409.7|16407.7|16409.7|16407.7|16409.7|16407.7|2
1641184550000|2022-01-03 04:35:50|16409.6|16407.6|16409.7|16407.7|16409.7|16407.7|16409.5|16407.5|1
1641184560000|2022-01-03 04:36:00|16410.1|16408.1|16410.6|16408.6|16410.6|16408.6|16410.1|16408.1|10
1641184570000|2022-01-03 04:36:10|16410.5|16408.5|16410.5|16408.5|16410.6|16408.6|16410.3|16408.3|0
1641184580000|2022-01-03 04:36:20|16410.3|16408.3|16410.5|16408.5|16410.5|16408.5|16410.3|16408.3|0
1641184590000|2022-01-03 04:36:30|16410.3|16408.3|16410.3|16408.3|16410.6|16408.6|16410.3|16408.3|4
1641184600000|2022-01-03 04:36:40|16410.5|16408.5|16410.3|16408.3|16410.6|16408.6|16410.3|16408.3|2
1641184610000|2022-01-03 04:36:50|16410.6|16408.6|16410.5|16408.5|16410.6|16408.6|16410.5|16408.5|2
1641184620000|2022-01-03 04:37:00|16410.3|16408.3|16410.6|16408.6|16410.8|16408.8|16410.3|16408.3|4
1641184630000|2022-01-03 04:37:10|16410.7|16408.7|16410.6|16408.6|16411|16409|16410.6|16408.6|11
1641184640000|2022-01-03 04:37:20|16410.5|16408.5|16410.5|16408.5|16410.5|16408.5|16410.5|16408.5|0
1641184650000|2022-01-03 04:37:30|16410.8|16408.8|16409.8|16407.8|16410.8|16408.8|16409.8|16407.8|6
1641184660000|2022-01-03 04:37:40|16410|16408|16409.8|16407.8|16410.3|16408.3|16409.8|16407.8|0
1641184670000|2022-01-03 04:37:50|16409.7|16407.7|16410|16408|16410|16408|16409.6|16407.6|10
1641184680000|2022-01-03 04:38:00|16410.1|16408.1|16410|16408|16410.1|16408.1|16410|16408|2
1641184730000|2022-01-03 04:38:50|16409.5|16407.5|16409.7|16407.7|16409.7|16407.7|16409.5|16407.5|6
1641184740000|2022-01-03 04:39:00|16409.6|16407.6|16409.7|16407.7|16409.7|16407.7|16409.5|16407.5|0
1641184760000|2022-01-03 04:39:20|16410.1|16408.1|16409.8|16407.8|16410.1|16408.1|16409.8|16407.8|4
1641184770000|2022-01-03 04:39:30|16410|16408|16409.8|16407.8|16410.1|16408.1|16409.8|16407.8|0
1641184780000|2022-01-03 04:39:40|16410|16408|16410|16408|16410.5|16408.5|16409.8|16407.8|6
1641184790000|2022-01-03 04:39:50|16410.1|16408.1|16410|16408|16410.2|16408.2|16410|16408|0
1641184800000|2022-01-03 04:40:00|16410.1|16408.1|16410.6|16408.6|16410.6|16408.6|16410|16408|5
1641184810000|2022-01-03 04:40:10|16410.5|16408.5|16409.8|16407.8|16410.5|16408.5|16409.8|16407.8|5
1641184820000|2022-01-03 04:40:20|16410|16408|16409.7|16407.7|16410|16408|16409.7|16407.7|2
1641184830000|2022-01-03 04:40:30|16409.8|16407.8|16409.3|16407.3|16409.8|16407.8|16409.3|16407.3|6
1641184840000|2022-01-03 04:40:40|16409.8|16407.8|16409.3|16407.3|16409.8|16407.8|16409.3|16407.3|3
1641184860000|2022-01-03 04:41:00|16409.5|16407.5|16409.3|16407.3|16409.5|16407.5|16409.3|16407.3|0
1641184870000|2022-01-03 04:41:10|16409.2|16407.2|16409.1|16407.1|16409.2|16407.2|16409.1|16407.1|2
1641184880000|2022-01-03 04:41:20|16409|16407|16409.8|16407.8|16410.1|16408.1|16409|16407|20
1641184900000|2022-01-03 04:41:40|16409.7|16407.7|16409.7|16407.7|16409.8|16407.8|16409.7|16407.7|0
1641184910000|2022-01-03 04:41:50|16409.8|16407.8|16409.8|16407.8|16409.8|16407.8|16409.8|16407.8|0
1641184930000|2022-01-03 04:42:10|16409.7|16407.7|16409.8|16407.8|16409.8|16407.8|16409.7|16407.7|0
1641184950000|2022-01-03 04:42:30|16410.1|16408.1|16410.1|16408.1|16410.1|16408.1|16410.1|16408.1|2
1641184970000|2022-01-03 04:42:50|16410|16408|16410.1|16408.1|16410.1|16408.1|16410|16408|0
1641184980000|2022-01-03 04:43:00|16410|16408|16410|16408|16410|16408|16410|16408|0
1641184990000|2022-01-03 04:43:10|16410.1|16408.1|16410.1|16408.1|16410.1|16408.1|16410.1|16408.1|0
1641185000000|2022-01-03 04:43:20|16410|16408|16410|16408|16410|16408|16410|16408|0
1641185020000|2022-01-03 04:43:40|16410.3|16408.3|16410.7|16408.7|16410.7|16408.7|16410.3|16408.3|5
1641185030000|2022-01-03 04:43:50|16410.5|16408.5|16410.6|16408.6|16411.2|16409.2|16410.3|16408.3|9
1641185040000|2022-01-03 04:44:00|16410.7|16408.7|16411.2|16409.2|16411.2|16409.2|16410.7|16408.7|1
1641185050000|2022-01-03 04:44:10|16411.1|16409.1|16411.3|16409.3|16411.3|16409.3|16411.1|16409.1|3
1641185060000|2022-01-03 04:44:20|16411.1|16409.1|16410.6|16408.6|16411.3|16409.3|16410.6|16408.6|16
1641185070000|2022-01-03 04:44:30|16410.7|16408.7|16409.8|16407.8|16410.7|16408.7|16409.8|16407.8|5
1641185080000|2022-01-03 04:44:40|16410|16408|16410.5|16408.5|16410.5|16408.5|16410|16408|4
1641185090000|2022-01-03 04:44:50|16410.3|16408.3|16410.8|16408.8|16410.8|16408.8|16410.3|16408.3|1
1641185100000|2022-01-03 04:45:00|16410.7|16408.7|16409.8|16407.8|16410.8|16408.8|16409.5|16407.5|18
1641185110000|2022-01-03 04:45:10|16410|16408|16409.8|16407.8|16410.5|16408.5|16409.8|16407.8|3
1641185120000|2022-01-03 04:45:20|16409.5|16407.5|16410|16408|16410.1|16408.1|16409.5|16407.5|3
1641185130000|2022-01-03 04:45:30|16409.8|16407.8|16410.1|16408.1|16410.1|16408.1|16409.8|16407.8|2
1641185140000|2022-01-03 04:45:40|16410|16408|16410.1|16408.1|16410.1|16408.1|16410|16408|2
1641185150000|2022-01-03 04:45:50|16410|16408|16410.1|16408.1|16410.1|16408.1|16410|16408|0
1641185160000|2022-01-03 04:46:00|16410|16408|16410|16408|16410.1|16408.1|16410|16408|0
1641185170000|2022-01-03 04:46:10|16410.1|16408.1|16409.8|16407.8|16410.1|16408.1|16409.8|16407.8|2
1641185190000|2022-01-03 04:46:30|16410|16408|16409.1|16407.1|16410|16408|16409.1|16407.1|3
1641185200000|2022-01-03 04:46:40|16409.3|16407.3|16409.3|16407.3|16409.3|16407.3|16409.2|16407.2|2
1641185210000|2022-01-03 04:46:50|16409.2|16407.2|16409.2|16407.2|16409.2|16407.2|16409.2|16407.2|1
1641185220000|2022-01-03 04:47:00|16409.5|16407.5|16408.7|16406.7|16409.5|16407.5|16408.5|16406.5|11
1641185230000|2022-01-03 04:47:10|16408.6|16406.6|16408.5|16406.5|16408.7|16406.7|16408.5|16406.5|0
1641185240000|2022-01-03 04:47:20|16408.7|16406.7|16408.5|16406.5|16409|16407|16408.5|16406.5|5
1641185250000|2022-01-03 04:47:30|16408.6|16406.6|16408.8|16406.8|16408.8|16406.8|16408.6|16406.6|0
1641185260000|2022-01-03 04:47:40|16408.7|16406.7|16408.8|16406.8|16408.8|16406.8|16408.7|16406.7|1
1641185270000|2022-01-03 04:47:50|16408.7|16406.7|16408.8|16406.8|16409.1|16407.1|16408.7|16406.7|3
1641185280000|2022-01-03 04:48:00|16408.7|16406.7|16409|16407|16409|16407|16408.5|16406.5|8
1641185290000|2022-01-03 04:48:10|16408.8|16406.8|16408.2|16406.2|16408.8|16406.8|16408.2|16406.2|4
1641185300000|2022-01-03 04:48:20|16408.1|16406.1|16409.1|16407.1|16409.1|16407.1|16408.1|16406.1|5
1641185310000|2022-01-03 04:48:30|16408.8|16406.8|16408.8|16406.8|16408.8|16406.8|16408.8|16406.8|3
1641185320000|2022-01-03 04:48:40|16408.7|16406.7|16408.8|16406.8|16408.8|16406.8|16408.7|16406.7|3
1641185330000|2022-01-03 04:48:50|16409.2|16407.2|16409.1|16407.1|16409.2|16407.2|16409.1|16407.1|0
1641185340000|2022-01-03 04:49:00|16409|16407|16409.1|16407.1|16409.1|16407.1|16409|16407|0
1641185360000|2022-01-03 04:49:20|||||||||1
1641185370000|2022-01-03 04:49:30|16409|16407|16409|16407|16409.1|16407.1|16408.7|16406.7|9
1641185380000|2022-01-03 04:49:40|16409.1|16407.1|16409.8|16407.8|16410|16408|16409.1|16407.1|5
1641185390000|2022-01-03 04:49:50|16409.7|16407.7|16409.1|16407.1|16409.7|16407.7|16408.5|16406.5|3
1641185400000|2022-01-03 04:50:00|16409.6|16407.6|16409.5|16407.5|16409.7|16407.7|16409.5|16407.5|4
1641185410000|2022-01-03 04:50:10|16409.3|16407.3|16409.5|16407.5|16409.7|16407.7|16409.3|16407.3|2
1641185420000|2022-01-03 04:50:20|16409.3|16407.3|16409.5|16407.5|16409.5|16407.5|16409.3|16407.3|4
1641185430000|2022-01-03 04:50:30|16409.1|16407.1|16408.6|16406.6|16409.1|16407.1|16408.3|16406.3|8
1641185440000|2022-01-03 04:50:40|16408.5|16406.5|16408.6|16406.6|16408.7|16406.7|16408.5|16406.5|4
1641185450000|2022-01-03 04:50:50|16408.8|16406.8|16408.7|16406.7|16408.8|16406.8|16408.7|16406.7|4
1641185460000|2022-01-03 04:51:00|16408.8|16406.8|16408.7|16406.7|16408.8|16406.8|16408.6|16406.6|1
1641185470000|2022-01-03 04:51:10|16408.8|16406.8|16408.8|16406.8|16408.8|16406.8|16408.7|16406.7|1
1641185480000|2022-01-03 04:51:20|16408.7|16406.7|16409.5|16407.5|16409.5|16407.5|16408.7|16406.7|4
1641185490000|2022-01-03 04:51:30|16409.3|16407.3|16409.5|16407.5|16409.5|16407.5|16409.2|16407.2|1
1641185500000|2022-01-03 04:51:40|16409.6|16407.6|16408.8|16406.8|16409.7|16407.7|16408.8|16406.8|6
1641185510000|2022-01-03 04:51:50|16409.1|16407.1|16408.7|16406.7|16409.1|16407.1|16408.7|16406.7|0
1641185520000|2022-01-03 04:52:00|16408.6|16406.6|16408.7|16406.7|16408.7|16406.7|16408.6|16406.6|1
1641185530000|2022-01-03 04:52:10|16409.2|16407.2|16408.8|16406.8|16409.2|16407.2|16408.8|16406.8|1
1641185540000|2022-01-03 04:52:20|16409.1|16407.1|16409.1|16407.1|16409.5|16407.5|16409.1|16407.1|3
1641185550000|2022-01-03 04:52:30|16409.2|16407.2|16409.3|16407.3|16409.5|16407.5|16409.1|16407.1|0
1641185570000|2022-01-03 04:52:50|16409.2|16407.2|16409.3|16407.3|16409.3|16407.3|16409.2|16407.2|0
1641185580000|2022-01-03 04:53:00|16409.5|16407.5|16409.3|16407.3|16409.6|16407.6|16409.2|16407.2|0
1641185590000|2022-01-03 04:53:10|16409.5|16407.5|16409.5|16407.5|16409.5|16407.5|16409.5|16407.5|1
1641185600000|2022-01-03 04:53:20|16409.6|16407.6|16410|16408|16410|16408|16409.6|16407.6|1
1641185610000|2022-01-03 04:53:30|16409.7|16407.7|16409.7|16407.7|16409.7|16407.7|16409.3|16407.3|5
1641185620000|2022-01-03 04:53:40|16409.6|16407.6|16409.6|16407.6|16409.8|16407.8|16409.3|16407.3|4
1641185630000|2022-01-03 04:53:50|16409.7|16407.7|16409.8|16407.8|16409.8|16407.8|16409.5|16407.5|7
1641185640000|2022-01-03 04:54:00|16410.5|16408.5|16410.2|16408.2|16410.6|16408.6|16410.2|16408.2|10
1641185650000|2022-01-03 04:54:10|16410.1|16408.1|16411.1|16409.1|16411.2|16409.2|16410.1|16408.1|5
1641185660000|2022-01-03 04:54:20|16411.2|16409.2|16411.2|16409.2|16411.2|16409.2|16411.1|16409.1|1
1641185670000|2022-01-03 04:54:30|16411.1|16409.1|16410.6|16408.6|16411.1|16409.1|16410.6|16408.6|2
1641185680000|2022-01-03 04:54:40|16410.3|16408.3|16410.6|16408.6|16410.6|16408.6|16410.3|16408.3|0
1641185700000|2022-01-03 04:55:00|16410.1|16408.1|16411.5|16409.5|16411.5|16409.5|16410.1|16408.1|3
1641185710000|2022-01-03 04:55:10|16411.3|16409.3|16411.3|16409.3|16411.3|16409.3|16411.1|16409.1|11
1641185720000|2022-01-03 04:55:20|16411.1|16409.1|16412|16410|16412|16410|16411.1|16409.1|7
1641185730000|2022-01-03 04:55:30|16412.2|16410.2|16411.2|16409.2|16412.7|16410.7|16411.2|16409.2|34
1641185740000|2022-01-03 04:55:40|16411.3|16409.3|16410.6|16408.6|16411.3|16409.3|16410.6|16408.6|3
1641185750000|2022-01-03 04:55:50|16410.5|16408.5|16410.1|16408.1|16410.5|16408.5|16410|16408|4
1641185760000|2022-01-03 04:56:00|16410.5|16408.5|16410.1|16408.1|16410.6|16408.6|16410.1|16408.1|4
1641185770000|2022-01-03 04:56:10|16410.2|16408.2|16410|16408|16410.2|16408.2|16409.7|16407.7|12
1641185780000|2022-01-03 04:56:20|16410.1|16408.1|16409.7|16407.7|16410.1|16408.1|16409.7|16407.7|1
1641185790000|2022-01-03 04:56:30|16409.6|16407.6|16409.3|16407.3|16409.6|16407.6|16409.3|16407.3|0
1641185800000|2022-01-03 04:56:40|16409.8|16407.8|16409.3|16407.3|16409.8|16407.8|16409.3|16407.3|3
1641185810000|2022-01-03 04:56:50|16409.5|16407.5|16409.8|16407.8|16409.8|16407.8|16409.3|16407.3|4
1641185820000|2022-01-03 04:57:00|16409.6|16407.6|16409.8|16407.8|16410.1|16408.1|16409.2|16407.2|14
1641185830000|2022-01-03 04:57:10|16410.1|16408.1|16410|16408|16410.1|16408.1|16409.8|16407.8|1
1641185840000|2022-01-03 04:57:20|16410.1|16408.1|16410.8|16408.8|16410.8|16408.8|16410|16408|5
1641185850000|2022-01-03 04:57:30|16410.7|16408.7|16410.5|16408.5|16410.7|16408.7|16410.3|16408.3|2
1641185860000|2022-01-03 04:57:40|16410.1|16408.1|16410|16408|16410.1|16408.1|16410|16408|3
1641185870000|2022-01-03 04:57:50|16410.1|16408.1|16409.3|16407.3|16410.1|16408.1|16409.3|16407.3|0
1641185880000|2022-01-03 04:58:00|16409.5|16407.5|16409.3|16407.3|16409.6|16407.6|16409.3|16407.3|0
1641185890000|2022-01-03 04:58:10|16409.5|16407.5|16409.3|16407.3|16409.8|16407.8|16409.3|16407.3|3
1641185900000|2022-01-03 04:58:20|16409.8|16407.8|16410.1|16408.1|16410.1|16408.1|16409.8|16407.8|5
1641185910000|2022-01-03 04:58:30|16410|16408|16410.5|16408.5|16410.5|16408.5|16410|16408|0
1641185920000|2022-01-03 04:58:40|16410.3|16408.3|16410.1|16408.1|16410.5|16408.5|16410.1|16408.1|1
1641185930000|2022-01-03 04:58:50|16410.2|16408.2|16410.8|16408.8|16410.8|16408.8|16410.2|16408.2|3
1641185940000|2022-01-03 04:59:00|16411|16409|16412.3|16410.3|16412.3|16410.3|16411|16409|2
1641185950000|2022-01-03 04:59:10|16412.2|16410.2|16412.8|16410.8|16412.8|16410.8|16412.1|16410.1|10
1641185960000|2022-01-03 04:59:20|16413|16411|16412.7|16410.7|16413.3|16411.3|16412.5|16410.5|18
1641185970000|2022-01-03 04:59:30|16412.8|16410.8|16413|16411|16413|16411|16412.6|16410.6|2
1641185980000|2022-01-03 04:59:40|16413.3|16411.3|16413.5|16411.5|16413.5|16411.5|16413.3|16411.3|3
1641185990000|2022-01-03 04:59:50|16413.7|16411.7|16413.8|16411.8|16413.8|16411.8|16413.6|16411.6|6
1641186000000|2022-01-03 05:00:00|16414.2|16412.2|16414|16412|16415.1|16413.1|16413.8|16411.8|43
1641186010000|2022-01-03 05:00:10|16413.5|16411.5|16414.2|16412.2|16414.3|16412.3|16413.5|16411.5|10
1641186020000|2022-01-03 05:00:20|16414.3|16412.3|16413.8|16411.8|16414.6|16412.6|16413.5|16411.5|5
1641186030000|2022-01-03 05:00:30|16413.5|16411.5|16413.5|16411.5|16413.6|16411.6|16413.5|16411.5|12
1641186040000|2022-01-03 05:00:40|16413.6|16411.6|16413.8|16411.8|16414.2|16412.2|16413.5|16411.5|5
1641186050000|2022-01-03 05:00:50|16413.6|16411.6|16414.2|16412.2|16414.3|16412.3|16413.6|16411.6|11
1641186060000|2022-01-03 05:01:00|16413.8|16411.8|16413.5|16411.5|16413.8|16411.8|16413.5|16411.5|7
1641186070000|2022-01-03 05:01:10|16413.6|16411.6|16413.7|16411.7|16413.8|16411.8|16413.5|16411.5|5
1641186080000|2022-01-03 05:01:20|16413.6|16411.6|16413.8|16411.8|16414.1|16412.1|16413.5|16411.5|10
1641186090000|2022-01-03 05:01:30|16414|16412|16413.8|16411.8|16414.8|16412.8|16413.5|16411.5|10
1641186100000|2022-01-03 05:01:40|16413.7|16411.7|16412.7|16410.7|16413.7|16411.7|16412.3|16410.3|24
1641186110000|2022-01-03 05:01:50|16412.8|16410.8|16413|16411|16413|16411|16412.7|16410.7|4
1641186120000|2022-01-03 05:02:00|16412.3|16410.3|16412.5|16410.5|16412.7|16410.7|16412|16410|21
1641186130000|2022-01-03 05:02:10|16412.7|16410.7|16412.3|16410.3|16412.8|16410.8|16412.3|16410.3|5
1641186140000|2022-01-03 05:02:20|16412.2|16410.2|16412|16410|16412.2|16410.2|16411.7|16409.7|1
1641186150000|2022-01-03 05:02:30|16411.8|16409.8|16411.7|16409.7|16412|16410|16411.2|16409.2|7
1641186160000|2022-01-03 05:02:40|16411.8|16409.8|16411.7|16409.7|16411.8|16409.8|16411.6|16409.6|0
1641186170000|2022-01-03 05:02:50|16412.2|16410.2|16412.3|16410.3|16412.3|16410.3|16412.2|16410.2|3
1641186180000|2022-01-03 05:03:00|16412.5|16410.5|16413.7|16411.7|16413.7|16411.7|16412.3|16410.3|23
1641186190000|2022-01-03 05:03:10|16413.2|16411.2|16414.2|16412.2|16414.2|16412.2|16413.2|16411.2|9
1641186200000|2022-01-03 05:03:20|16414.1|16412.1|16414.5|16412.5|16414.6|16412.6|16414.1|16412.1|6
1641186210000|2022-01-03 05:03:30|16414.3|16412.3|16414.3|16412.3|16414.5|16412.5|16414|16412|4
1641186220000|2022-01-03 05:03:40|16414.2|16412.2|16414.7|16412.7|16415.1|16413.1|16414.2|16412.2|18
1641186230000|2022-01-03 05:03:50|16414.6|16412.6|16414.1|16412.1|16415.1|16413.1|16414.1|16412.1|24
1641186240000|2022-01-03 05:04:00|16414.2|16412.2|16414.2|16412.2|16414.5|16412.5|16414.1|16412.1|3
1641186250000|2022-01-03 05:04:10|16414|16412|16413.7|16411.7|16414.1|16412.1|16413.7|16411.7|4
1641186260000|2022-01-03 05:04:20|16414|16412|16414.7|16412.7|16414.7|16412.7|16413.7|16411.7|5
1641186270000|2022-01-03 05:04:30|16414.6|16412.6|16414.6|16412.6|16414.6|16412.6|16414.5|16412.5|4
1641186280000|2022-01-03 05:04:40|16414.5|16412.5|16414.5|16412.5|16414.5|16412.5|16414.5|16412.5|0
1641186290000|2022-01-03 05:04:50|16414.6|16412.6|16415.1|16413.1|16415.1|16413.1|16414.5|16412.5|10
1641186300000|2022-01-03 05:05:00|16415.2|16413.2|16415|16413|16415.5|16413.5|16414.8|16412.8|4
1641186310000|2022-01-03 05:05:10|16414.8|16412.8|16414.1|16412.1|16415.1|16413.1|16414.1|16412.1|4
1641186320000|2022-01-03 05:05:20|16414.2|16412.2|16414.3|16412.3|16414.5|16412.5|16414|16412|2
1641186330000|2022-01-03 05:05:30|16414.2|16412.2|16414.1|16412.1|16414.3|16412.3|16414.1|16412.1|1
1641186340000|2022-01-03 05:05:40|16413.6|16411.6|16413.3|16411.3|16413.8|16411.8|16413.3|16411.3|7
1641186350000|2022-01-03 05:05:50|16413.5|16411.5|16413.2|16411.2|16413.5|16411.5|16412.7|16410.7|12
1641186360000|2022-01-03 05:06:00|16413.1|16411.1|16413.1|16411.1|16413.1|16411.1|16413.1|16411.1|2
1641186370000|2022-01-03 05:06:10|16413.3|16411.3|16413.1|16411.1|16413.3|16411.3|16413.1|16411.1|10
1641186380000|2022-01-03 05:06:20|16413|16411|16413|16411|16413|16411|16412.8|16410.8|8
1641186390000|2022-01-03 05:06:30|16413.1|16411.1|16413.1|16411.1|16413.2|16411.2|16413.1|16411.1|2
1641186400000|2022-01-03 05:06:40|16413.3|16411.3|16413.5|16411.5|16413.5|16411.5|16413.3|16411.3|4
1641186410000|2022-01-03 05:06:50|16413.6|16411.6|16413.3|16411.3|16413.7|16411.7|16413.3|16411.3|4
1641186420000|2022-01-03 05:07:00|16413.5|16411.5|16413.1|16411.1|16413.6|16411.6|16413.1|16411.1|2
1641186430000|2022-01-03 05:07:10|16413|16411|16413|16411|16413|16411|16413|16411|0
1641186440000|2022-01-03 05:07:20|16412.8|16410.8|16412.3|16410.3|16412.8|16410.8|16412.2|16410.2|1
1641186450000|2022-01-03 05:07:30|16412.2|16410.2|16412.3|16410.3|16412.3|16410.3|16412.2|16410.2|0
1641186460000|2022-01-03 05:07:40|16412.5|16410.5|16412|16410|16412.5|16410.5|16412|16410|2
1641186470000|2022-01-03 05:07:50|16412.1|16410.1|16412|16410|16412.1|16410.1|16412|16410|0
1641186480000|2022-01-03 05:08:00|16411.8|16409.8|16411|16409|16411.8|16409.8|16411|16409|4
1641186490000|2022-01-03 05:08:10|16410.8|16408.8|16411.7|16409.7|16411.7|16409.7|16410.8|16408.8|10
1641186500000|2022-01-03 05:08:20|16411.8|16409.8|16412.3|16410.3|16412.3|16410.3|16411.8|16409.8|2
1641186510000|2022-01-03 05:08:30|16412.2|16410.2|16411.3|16409.3|16412.3|16410.3|16411.2|16409.2|15
1641186520000|2022-01-03 05:08:40|16411.7|16409.7|16411.6|16409.6|16411.7|16409.7|16411.3|16409.3|5
1641186530000|2022-01-03 05:08:50|||||||||1
1641186540000|2022-01-03 05:09:00|16412.1|16410.1|16412.1|16410.1|16412.1|16410.1|16412.1|16410.1|2
1641186550000|2022-01-03 05:09:10|16412|16410|16412|16410|16412.1|16410.1|16412|16410|0
1641186560000|2022-01-03 05:09:20|16411.7|16409.7|16411.3|16409.3|16412|16410|16411.3|16409.3|7
1641186570000|2022-01-03 05:09:30|16411.5|16409.5|16412|16410|16412|16410|16411.5|16409.5|4
1641186580000|2022-01-03 05:09:40|16411.6|16409.6|16411.2|16409.2|16411.6|16409.6|16411.2|16409.2|2
1641186590000|2022-01-03 05:09:50|16411.5|16409.5|16411.5|16409.5|16411.5|16409.5|16411.5|16409.5|2
1641186600000|2022-01-03 05:10:00|16412|16410|16411.2|16409.2|16412|16410|16411.2|16409.2|7
1641186610000|2022-01-03 05:10:10|16411|16409|16410.8|16408.8|16411|16409|16410.7|16408.7|5
1641186620000|2022-01-03 05:10:20|16410.7|16408.7|16409.8|16407.8|16410.7|16408.7|16409.8|16407.8|8
1641186630000|2022-01-03 05:10:30|16409.7|16407.7|16409.8|16407.8|16409.8|16407.8|16409.7|16407.7|2
1641186640000|2022-01-03 05:10:40|16409.7|16407.7|16409.3|16407.3|16409.7|16407.7|16409.2|16407.2|2
1641186650000|2022-01-03 05:10:50|16409.5|16407.5|16409.2|16407.2|16409.5|16407.5|16409.1|16407.1|5
1641186660000|2022-01-03 05:11:00|16409.1|16407.1|16409.1|16407.1|16409.2|16407.2|16409.1|16407.1|5
1641186670000|2022-01-03 05:11:10|16409.2|16407.2|16409.3|16407.3|16409.3|16407.3|16409.2|16407.2|1
1641186680000|2022-01-03 05:11:20|16409.2|16407.2|16407.8|16405.8|16409.6|16407.6|16407.7|16405.7|33
1641186690000|2022-01-03 05:11:30|16408|16406|16406|16404|16408|16406|16406|16404|33
1641186700000|2022-01-03 05:11:40|16406.1|16404.1|16408.2|16406.2|16408.2|16406.2|16406.1|16404.1|26
1641186710000|2022-01-03 05:11:50|16408.1|16406.1|16408.7|16406.7|16409|16407|16408|16406|9
1641186720000|2022-01-03 05:12:00|16408.8|16406.8|16409|16407|16409.5|16407.5|16408.7|16406.7|3
1641186730000|2022-01-03 05:12:10|16409.5|16407.5|16409.8|16407.8|16410|16408|16409.3|16407.3|15
1641186740000|2022-01-03 05:12:20|16409.5|16407.5|16409.1|16407.1|16410.1|16408.1|16408.7|16406.7|6
1641186750000|2022-01-03 05:12:30|16409.2|16407.2|16409.6|16407.6|16409.6|16407.6|16409.1|16407.1|3
1641186760000|2022-01-03 05:12:40|16410|16408|16410|16408|16410|16408|16410|16408|1
1641186770000|2022-01-03 05:12:50|16409.3|16407.3|16410.2|16408.2|16410.2|16408.2|16409.3|16407.3|10
1641186780000|2022-01-03 05:13:00|16410.1|16408.1|16410.2|16408.2|16410.2|16408.2|16409.8|16407.8|1
1641186790000|2022-01-03 05:13:10|16410.1|16408.1|16409.7|16407.7|16410.1|16408.1|16409.7|16407.7|3
1641186800000|2022-01-03 05:13:20|16409.6|16407.6|16410|16408|16410|16408|16409.6|16407.6|1
1641186820000|2022-01-03 05:13:40|16409.7|16407.7|16410|16408|16410|16408|16409.5|16407.5|1
1641186840000|2022-01-03 05:14:00|16409.8|16407.8|16409.5|16407.5|16410|16408|16409.5|16407.5|8
1641186850000|2022-01-03 05:14:10|16409.6|16407.6|16409.5|16407.5|16409.6|16407.6|16409.5|16407.5|0
1641186860000|2022-01-03 05:14:20|16409.3|16407.3|16409.5|16407.5|16410|16408|16409.3|16407.3|5
1641186870000|2022-01-03 05:14:30|16409.6|16407.6|16410|16408|16410|16408|16409.5|16407.5|0
1641186880000|2022-01-03 05:14:40|16409.7|16407.7|16410.7|16408.7|16410.8|16408.8|16409.7|16407.7|8
1641186890000|2022-01-03 05:14:50|16410.6|16408.6|16410.6|16408.6|16410.8|16408.8|16410.5|16408.5|2
1641186900000|2022-01-03 05:15:00|16410.7|16408.7|16410.6|16408.6|16410.8|16408.8|16410.6|16408.6|3
1641186910000|2022-01-03 05:15:10|16410.7|16408.7|16410.8|16408.8|16410.8|16408.8|16410.6|16408.6|2
1641186920000|2022-01-03 05:15:20|16410.7|16408.7|16410.6|16408.6|16410.8|16408.8|16410.6|16408.6|0
1641186930000|2022-01-03 05:15:30|16410.5|16408.5|16411|16409|16411|16409|16410.1|16408.1|2
1641186940000|2022-01-03 05:15:40|16410.7|16408.7|16410.7|16408.7|16410.8|16408.8|16410.6|16408.6|0
1641186950000|2022-01-03 05:15:50|16410.8|16408.8|16410|16408|16410.8|16408.8|16409.8|16407.8|1
1641186970000|2022-01-03 05:16:10|||||||||4
1641186980000|2022-01-03 05:16:20|16409.8|16407.8|16409.5|16407.5|16409.8|16407.8|16409.3|16407.3|1
1641186990000|2022-01-03 05:16:30|16409.3|16407.3|16409.2|16407.2|16409.5|16407.5|16409.2|16407.2|3
1641187000000|2022-01-03 05:16:40|16409.3|16407.3|16409.3|16407.3|16409.3|16407.3|16409.3|16407.3|1
1641187010000|2022-01-03 05:16:50|16409.5|16407.5|16409.2|16407.2|16409.5|16407.5|16409.2|16407.2|1
1641187020000|2022-01-03 05:17:00|16409.3|16407.3|16409.5|16407.5|16409.5|16407.5|16409.3|16407.3|2
1641187030000|2022-01-03 05:17:10|16408.6|16406.6|16408.6|16406.6|16408.7|16406.7|16408.3|16406.3|9
1641187040000|2022-01-03 05:17:20|16409.1|16407.1|16409.5|16407.5|16409.5|16407.5|16409.1|16407.1|2
1641187050000|2022-01-03 05:17:30|16409.3|16407.3|16408.7|16406.7|16409.5|16407.5|16408.6|16406.6|1
1641187060000|2022-01-03 05:17:40|16408.6|16406.6|16408.7|16406.7|16408.7|16406.7|16408.6|16406.6|0
1641187070000|2022-01-03 05:17:50|16408.8|16406.8|16409.1|16407.1|16409.3|16407.3|16408.8|16406.8|2
1641187080000|2022-01-03 05:18:00|16409.2|16407.2|16410|16408|16410|16408|16409.2|16407.2|4
1641187100000|2022-01-03 05:18:20|16410.1|16408.1|16411.6|16409.6|16411.6|16409.6|16410.1|16408.1|14
1641187110000|2022-01-03 05:18:30|16411.5|16409.5|16411.6|16409.6|16411.6|16409.6|16411.5|16409.5|0
1641187120000|2022-01-03 05:18:40|16411.5|16409.5|16411.7|16409.7|16411.7|16409.7|16411.5|16409.5|5
1641187130000|2022-01-03 05:18:50|16411.6|16409.6|16411.6|16409.6|16412|16410|16411.2|16409.2|4
1641187140000|2022-01-03 05:19:00|16411.7|16409.7|16412.5|16410.5|16412.6|16410.6|16411.7|16409.7|16
1641187150000|2022-01-03 05:19:10|16412.6|16410.6|16412.6|16410.6|16412.7|16410.7|16412.3|16410.3|1
1641187160000|2022-01-03 05:19:20|16412.7|16410.7|16413.3|16411.3|16413.5|16411.5|16412.6|16410.6|13
1641187170000|2022-01-03 05:19:30|16413.2|16411.2|16412.8|16410.8|16413.2|16411.2|16412.8|16410.8|5
1641187190000|2022-01-03 05:19:50|16413|16411|16412.8|16410.8|16413|16411|16412.8|16410.8|3
1641187200000|2022-01-03 05:20:00|16412.7|16410.7|16412.5|16410.5|16413.1|16411.1|16412.2|16410.2|17
1641187210000|2022-01-03 05:20:10|16412.3|16410.3|16412.3|16410.3|16412.3|16410.3|16412.3|16410.3|3
1641187220000|2022-01-03 05:20:20|16412.2|16410.2|16412.6|16410.6|16412.6|16410.6|16412.2|16410.2|1
1641187230000|2022-01-03 05:20:30|16412.5|16410.5|16412.3|16410.3|16412.6|16410.6|16412.3|16410.3|1
1641187240000|2022-01-03 05:20:40|16412.5|16410.5|16412.3|16410.3|16412.6|16410.6|16412.3|16410.3|0
1641187250000|2022-01-03 05:20:50|16412.5|16410.5|16412.3|16410.3|16412.6|16410.6|16412.3|16410.3|2
1641187260000|2022-01-03 05:21:00|16412.5|16410.5|16412.5|16410.5|16412.5|16410.5|16412.5|16410.5|0
1641187270000|2022-01-03 05:21:10|||||||||1
1641187300000|2022-01-03 05:21:40|16411.7|16409.7|16411.7|16409.7|16411.7|16409.7|16411.7|16409.7|4
1641187310000|2022-01-03 05:21:50|16411.8|16409.8|16412.2|16410.2|16412.2|16410.2|16411.8|16409.8|3
1641187320000|2022-01-03 05:22:00|16411.8|16409.8|16412.1|16410.1|16412.2|16410.2|16411.8|16409.8|2
1641187330000|2022-01-03 05:22:10|16412.2|16410.2|16411.7|16409.7|16412.2|16410.2|16411.7|16409.7|1
1641187340000|2022-01-03 05:22:20|16411.6|16409.6|16411.6|16409.6|16411.7|16409.7|16411.6|16409.6|0
1641187350000|2022-01-03 05:22:30|16411.7|16409.7|16411.8|16409.8|16412.1|16410.1|16411.6|16409.6|1
1641187360000|2022-01-03 05:22:40|16412|16410|16411.3|16409.3|16412.1|16410.1|16411.3|16409.3|5
1641187370000|2022-01-03 05:22:50|16411.5|16409.5|16411.1|16409.1|16411.5|16409.5|16410.8|16408.8|0
1641187380000|2022-01-03 05:23:00|16411.2|16409.2|16411.6|16409.6|16411.7|16409.7|16411|16409|7
1641187390000|2022-01-03 05:23:10|16411.7|16409.7|16411.6|16409.6|16411.7|16409.7|16411.6|16409.6|0
1641187400000|2022-01-03 05:23:20|16411.7|16409.7|16411.6|16409.6|16412|16410|16411.6|16409.6|1
1641187430000|2022-01-03 05:23:50|16411.8|16409.8|16411.5|16409.5|16411.8|16409.8|16411.5|16409.5|4
1641187440000|2022-01-03 05:24:00|16411|16409|16411.6|16409.6|16411.6|16409.6|16411|16409|8
1641187450000|2022-01-03 05:24:10|16412.2|16410.2|16412.2|16410.2|16412.2|16410.2|16411.8|16409.8|7
1641187460000|2022-01-03 05:24:20|16412.1|16410.1|16412.3|16410.3|16412.3|16410.3|16412.1|16410.1|5
1641187480000|2022-01-03 05:24:40|16412.5|16410.5|16412.1|16410.1|16412.6|16410.6|16412.1|16410.1|3
1641187490000|2022-01-03 05:24:50|16412.3|16410.3|16412.3|16410.3|16412.3|16410.3|16412.3|16410.3|2
1641187500000|2022-01-03 05:25:00|16412.5|16410.5|16412.2|16410.2|16412.7|16410.7|16412.2|16410.2|8
1641187510000|2022-01-03 05:25:10|16412|16410|16411.3|16409.3|16412|16410|16411.2|16409.2|5
1641187520000|2022-01-03 05:25:20|16411.5|16409.5|16411.3|16409.3|16411.5|16409.5|16411.2|16409.2|0
1641187530000|2022-01-03 05:25:30|16411.2|16409.2|16410.1|16408.1|16411.2|16409.2|16410.1|16408.1|7
1641187540000|2022-01-03 05:25:40|16410|16408|16410|16408|16410|16408|16410|16408|0
1641187550000|2022-01-03 05:25:50|16409.8|16407.8|16410.5|16408.5|16410.5|16408.5|16409.8|16407.8|10
1641187560000|2022-01-03 05:26:00|16410.2|16408.2|16410.5|16408.5|16410.5|16408.5|16410.2|16408.2|2
1641187570000|2022-01-03 05:26:10|16409.6|16407.6|16410.1|16408.1|16410.1|16408.1|16409|16407|46
1641187580000|2022-01-03 05:26:20|16410|16408|16410.1|16408.1|16410.1|16408.1|16409.8|16407.8|0
1641187590000|2022-01-03 05:26:30|16410|16408|16410.5|16408.5|16410.5|16408.5|16409.7|16407.7|3
1641187600000|2022-01-03 05:26:40|16410.6|16408.6|16411.6|16409.6|16411.6|16409.6|16410.6|16408.6|3
1641187610000|2022-01-03 05:26:50|16411.7|16409.7|16412|16410|16412|16410|16411.7|16409.7|0
1641187620000|2022-01-03 05:27:00|16411.3|16409.3|16411.3|16409.3|16411.6|16409.6|16411.3|16409.3|6
1641187640000|2022-01-03 05:27:20|16411.2|16409.2|16410.7|16408.7|16411.2|16409.2|16410.7|16408.7|12
1641187650000|2022-01-03 05:27:30|16411.1|16409.1|16410.7|16408.7|16411.3|16409.3|16410.7|16408.7|3
1641187680000|2022-01-03 05:28:00|16411|16409|16411.1|16409.1|16411.1|16409.1|16411|16409|10
1641187690000|2022-01-03 05:28:10|16411.2|16409.2|16411.2|16409.2|16411.2|16409.2|16411.2|16409.2|1
1641187710000|2022-01-03 05:28:30|16411.3|16409.3|16411|16409|16411.5|16409.5|16410.8|16408.8|17
1641187720000|2022-01-03 05:28:40|16411.1|16409.1|16410.8|16408.8|16411.3|16409.3|16410.8|16408.8|0
1641187740000|2022-01-03 05:29:00|16410.7|16408.7|16410.7|16408.7|16410.8|16408.8|16410.7|16408.7|0
1641187750000|2022-01-03 05:29:10|16410.8|16408.8|16411.3|16409.3|16411.3|16409.3|16410.8|16408.8|3
1641187760000|2022-01-03 05:29:20|16411.2|16409.2|16410.8|16408.8|16411.3|16409.3|16410.8|16408.8|1
1641187770000|2022-01-03 05:29:30|||||||||2
1641187780000|2022-01-03 05:29:40|16411|16409|16410.8|16408.8|16411.2|16409.2|16410.8|16408.8|0
1641187790000|2022-01-03 05:29:50|16411|16409|16411.2|16409.2|16411.3|16409.3|16410.8|16408.8|4
1641187800000|2022-01-03 05:30:00|16411.3|16409.3|16411.2|16409.2|16411.3|16409.3|16410.8|16408.8|7
1641187810000|2022-01-03 05:30:10|16411.3|16409.3|16411.3|16409.3|16411.3|16409.3|16411|16409|1
1641187820000|2022-01-03 05:30:20|16411.5|16409.5|16411.5|16409.5|16411.5|16409.5|16411.5|16409.5|0
1641187840000|2022-01-03 05:30:40|16411|16409|16410.8|16408.8|16411|16409|16410.8|16408.8|2
1641187850000|2022-01-03 05:30:50|16410.7|16408.7|16409.5|16407.5|16410.8|16408.8|16409.5|16407.5|18
1641187860000|2022-01-03 05:31:00|16410.1|16408.1|16409.7|16407.7|16410.1|16408.1|16409.5|16407.5|9
1641187870000|2022-01-03 05:31:10|16409.6|16407.6|16410.1|16408.1|16410.1|16408.1|16409|16407|13
1641187880000|2022-01-03 05:31:20|16410|16408|16410.7|16408.7|16410.7|16408.7|16410|16408|5
1641187890000|2022-01-03 05:31:30|16410.8|16408.8|16410.7|16408.7|16411|16409|16410.7|16408.7|4
1641187920000|2022-01-03 05:32:00|16410.8|16408.8|16410.8|16408.8|16411.5|16409.5|16410.8|16408.8|0
1641187930000|2022-01-03 05:32:10|16411|16409|16411.5|16409.5|16411.5|16409.5|16411|16409|2
1641187940000|2022-01-03 05:32:20|16411.6|16409.6|16411.6|16409.6|16411.6|16409.6|16411.6|16409.6|0
1641187950000|2022-01-03 05:32:30|16411.3|16409.3|16411.6|16409.6|16411.6|16409.6|16411.3|16409.3|3
1641187960000|2022-01-03 05:32:40|16411.7|16409.7|16412|16410|16412|16410|16411.7|16409.7|1
1641187980000|2022-01-03 05:33:00|16412.6|16410.6|16412.3|16410.3|16412.8|16410.8|16412.2|16410.2|26
1641187990000|2022-01-03 05:33:10|16412.1|16410.1|16411.3|16409.3|16412.1|16410.1|16411.2|16409.2|3
1641188000000|2022-01-03 05:33:20|16411.6|16409.6|16411.6|16409.6|16411.6|16409.6|16411.6|16409.6|0
1641188010000|2022-01-03 05:33:30|16412.1|16410.1|16412.3|16410.3|16412.5|16410.5|16412.1|16410.1|2
1641188020000|2022-01-03 05:33:40|16412.5|16410.5|16412.3|16410.3|16412.5|16410.5|16412.3|16410.3|0
1641188030000|2022-01-03 05:33:50|16412.2|16410.2|16412.2|16410.2|16412.3|16410.3|16412.1|16410.1|6
1641188040000|2022-01-03 05:34:00|16412.1|16410.1|16412|16410|16412.1|16410.1|16411.5|16409.5|7
1641188050000|2022-01-03 05:34:10|16411.8|16409.8|16412|16410|16412.2|16410.2|16411.8|16409.8|4
1641188060000|2022-01-03 05:34:20|16411.8|16409.8|16412.1|16410.1|16412.1|16410.1|16411.6|16409.6|3
1641188070000|2022-01-03 05:34:30|16412.2|16410.2|16412.3|16410.3|16412.3|16410.3|16412.2|16410.2|0
1641188090000|2022-01-03 05:34:50|16412.8|16410.8|16412.8|16410.8|16412.8|16410.8|16412.8|16410.8|4
1641188100000|2022-01-03 05:35:00|16412.7|16410.7|16412.7|16410.7|16412.8|16410.8|16412.7|16410.7|0
1641188110000|2022-01-03 05:35:10|16412.8|16410.8|16413.5|16411.5|16413.5|16411.5|16412.7|16410.7|13
1641188120000|2022-01-03 05:35:20|16413.2|16411.2|16413.1|16411.1|16413.2|16411.2|16413.1|16411.1|7
1641188130000|2022-01-03 05:35:30|16413.5|16411.5|16413.5|16411.5|16413.5|16411.5|16413.1|16411.1|1
1641188140000|2022-01-03 05:35:40|16413.7|16411.7|16413.8|16411.8|16414.5|16412.5|16413.5|16411.5|18
1641188150000|2022-01-03 05:35:50|16413.7|16411.7|16414.2|16412.2|16414.2|16412.2|16413.6|16411.6|2
1641188160000|2022-01-03 05:36:00|16414.3|16412.3|16414.2|16412.2|16414.5|16412.5|16413.7|16411.7|11
1641188170000|2022-01-03 05:36:10|16414.1|16412.1|16413.5|16411.5|16414.1|16412.1|16413.5|16411.5|7
1641188180000|2022-01-03 05:36:20|16413.1|16411.1|16412.7|16410.7|16413.1|16411.1|16412.3|16410.3|6
1641188190000|2022-01-03 05:36:30|16413.5|16411.5|16413.8|16411.8|16414.3|16412.3|16413.5|16411.5|8
1641188200000|2022-01-03 05:36:40|16413.2|16411.2|16413.1|16411.1|16413.2|16411.2|16413|16411|2
1641188210000|2022-01-03 05:36:50|16413|16411|16413.1|16411.1|16413.2|16411.2|16413|16411|5
1641188220000|2022-01-03 05:37:00|16413.2|16411.2|16412.8|16410.8|16413.2|16411.2|16412.8|16410.8|7
1641188230000|2022-01-03 05:37:10|16412.6|16410.6|16413.5|16411.5|16413.8|16411.8|16412.6|16410.6|3
1641188240000|2022-01-03 05:37:20|16413.1|16411.1|16412.7|16410.7|16413.1|16411.1|16412.3|16410.3|6
1641188250000|2022-01-03 05:37:30|16412.8|16410.8|16412.7|16410.7|16413.1|16411.1|16412.6|16410.6|2
1641188260000|2022-01-03 05:37:40|16412.6|16410.6|16412.3|16410.3|16412.7|16410.7|16412.3|16410.3|2
1641188280000|2022-01-03 05:38:00|16412.2|16410.2|16412.3|16410.3|16412.7|16410.7|16412.1|16410.1|4
1641188300000|2022-01-03 05:38:20|16412.7|16410.7|16413.1|16411.1|16413.1|16411.1|16412.6|16410.6|8
1641188310000|2022-01-03 05:38:30|16413.5|16411.5|16413.5|16411.5|16413.5|16411.5|16413.5|16411.5|2
1641188320000|2022-01-03 05:38:40|16413|16411|16412.6|16410.6|16413.5|16411.5|16412.6|16410.6|13
1641188330000|2022-01-03 05:38:50|16411.2|16409.2|16411.6|16409.6|16412.3|16410.3|16411|16409|35
1641188340000|2022-01-03 05:39:00|16411.7|16409.7|16412.1|16410.1|16412.2|16410.2|16411.7|16409.7|8
1641188350000|2022-01-03 05:39:10|16412|16410|16411.8|16409.8|16412.1|16410.1|16411.8|16409.8|2
1641188360000|2022-01-03 05:39:20|16412|16410|16411.8|16409.8|16412.1|16410.1|16411.8|16409.8|2
1641188370000|2022-01-03 05:39:30|16412|16410|16412.2|16410.2|16412.2|16410.2|16412|16410|2
1641188380000|2022-01-03 05:39:40|16412.1|16410.1|16412|16410|16412.1|16410.1|16411.7|16409.7|9
1641188390000|2022-01-03 05:39:50|16412.1|16410.1|16412.1|16410.1|16412.2|16410.2|16412.1|16410.1|1
1641188400000|2022-01-03 05:40:00|16412|16410|16412|16410|16412|16410|16411.8|16409.8|2
1641188410000|2022-01-03 05:40:10|16412.1|16410.1|16412.3|16410.3|16412.3|16410.3|16412.1|16410.1|2
1641188420000|2022-01-03 05:40:20|16412.1|16410.1|16412.3|16410.3|16412.3|16410.3|16412.1|16410.1|0
1641188430000|2022-01-03 05:40:30|16412.2|16410.2|16412.3|16410.3|16412.3|16410.3|16412.2|16410.2|0
1641188440000|2022-01-03 05:40:40|16412.2|16410.2|16412.3|16410.3|16412.3|16410.3|16412.2|16410.2|0
1641188450000|2022-01-03 05:40:50|16412.5|16410.5|16412.5|16410.5|16412.5|16410.5|16412.3|16410.3|1
1641188460000|2022-01-03 05:41:00|16412.7|16410.7|16413|16411|16413.1|16411.1|16412.6|16410.6|8
1641188470000|2022-01-03 05:41:10|16413.1|16411.1|16413.2|16411.2|16413.2|16411.2|16413.1|16411.1|0
1641188480000|2022-01-03 05:41:20|16413.3|16411.3|16413.1|16411.1|16413.5|16411.5|16413.1|16411.1|0
1641188490000|2022-01-03 05:41:30|16412.6|16410.6|16413.2|16411.2|16413.2|16411.2|16412.5|16410.5|6
1641188510000|2022-01-03 05:41:50|16413.1|16411.1|16413.6|16411.6|16414|16412|16413.1|16411.1|14
1641188520000|2022-01-03 05:42:00|16413.3|16411.3|16413.8|16411.8|16414|16412|16413.3|16411.3|6
1641188530000|2022-01-03 05:42:10|16413.7|16411.7|16416.1|16414.1|16416.3|16414.3|16413.7|16411.7|73
1641188540000|2022-01-03 05:42:20|16416.2|16414.2|16415.5|16413.5|16416.5|16414.5|16415.5|16413.5|25
1641188550000|2022-01-03 05:42:30|16415.8|16413.8|16416.3|16414.3|16416.3|16414.3|16415.8|16413.8|17
1641188560000|2022-01-03 05:42:40|16416.2|16414.2|16416|16414|16416.3|16414.3|16416|16414|5
1641188570000|2022-01-03 05:42:50|16416.1|16414.1|16416.3|16414.3|16416.6|16414.6|16416.1|16414.1|11
1641188580000|2022-01-03 05:43:00|16416.2|16414.2|16415.6|16413.6|16416.2|16414.2|16415.6|16413.6|7
1641188590000|2022-01-03 05:43:10|16415.7|16413.7|16416.7|16414.7|16416.7|16414.7|16415.7|16413.7|10
1641188600000|2022-01-03 05:43:20|16416.6|16414.6|16415.6|16413.6|16417.1|16415.1|16415.6|16413.6|49
1641188610000|2022-01-03 05:43:30|16415.5|16413.5|16415.2|16413.2|16415.5|16413.5|16415.2|16413.2|4
1641188620000|2022-01-03 05:43:40|16415.1|16413.1|16414.8|16412.8|16415.1|16413.1|16414.3|16412.3|14
1641188630000|2022-01-03 05:43:50|16415|16413|16415.1|16413.1|16415.1|16413.1|16415|16413|1
1641188640000|2022-01-03 05:44:00|16415.2|16413.2|16415.6|16413.6|16415.6|16413.6|16415.1|16413.1|11
1641188660000|2022-01-03 05:44:20|16415.5|16413.5|16415.5|16413.5|16415.5|16413.5|16415.5|16413.5|1
1641188670000|2022-01-03 05:44:30|16415.2|16413.2|16415.6|16413.6|16415.6|16413.6|16415.2|16413.2|6
1641188680000|2022-01-03 05:44:40|16415.5|16413.5|16415.6|16413.6|16415.6|16413.6|16415.5|16413.5|0
1641188690000|2022-01-03 05:44:50|16415.5|16413.5|16415.5|16413.5|16415.5|16413.5|16415.5|16413.5|5
1641188700000|2022-01-03 05:45:00|16415.6|16413.6|16414.8|16412.8|16415.6|16413.6|16414.8|16412.8|7
1641188710000|2022-01-03 05:45:10|16414.3|16412.3|16415|16413|16415.1|16413.1|16414.2|16412.2|21
1641188720000|2022-01-03 05:45:20|16414.8|16412.8|16415.2|16413.2|16415.6|16413.6|16414.8|16412.8|7
1641188730000|2022-01-03 05:45:30|16415.1|16413.1|16414.5|16412.5|16415.1|16413.1|16414.5|16412.5|0
1641188740000|2022-01-03 05:45:40|16414.7|16412.7|16415|16413|16415|16413|16414.7|16412.7|4
1641188750000|2022-01-03 05:45:50|16415.1|16413.1|16415.3|16413.3|16415.6|16413.6|16415.1|16413.1|7
1641188760000|2022-01-03 05:46:00|16415.1|16413.1|16415.3|16413.3|16415.3|16413.3|16415|16413|14
1641188770000|2022-01-03 05:46:10|16415.6|16413.6|16415.5|16413.5|16415.6|16413.6|16415.3|16413.3|3
1641188780000|2022-01-03 05:46:20|16415.3|16413.3|16415|16413|16415.5|16413.5|16415|16413|2
1641188790000|2022-01-03 05:46:30|16415.1|16413.1|16415.6|16413.6|16415.7|16413.7|16415.1|16413.1|5
1641188800000|2022-01-03 05:46:40|16415.5|16413.5|16414.6|16412.6|16415.5|16413.5|16414.2|16412.2|11
1641188810000|2022-01-03 05:46:50|16414.3|16412.3|16414.5|16412.5|16415|16413|16414.3|16412.3|7
1641188820000|2022-01-03 05:47:00|16414.3|16412.3|16414.2|16412.2|16414.6|16412.6|16414.2|16412.2|4
1641188830000|2022-01-03 05:47:10|16414.3|16412.3|16414.8|16412.8|16414.8|16412.8|16414.3|16412.3|3
1641188840000|2022-01-03 05:47:20|16415|16413|16414.2|16412.2|16415|16413|16414.2|16412.2|5
1641188850000|2022-01-03 05:47:30|16414.3|16412.3|16414.5|16412.5|16414.5|16412.5|16414.1|16412.1|4
1641188860000|2022-01-03 05:47:40|16414.6|16412.6|16414.6|16412.6|16415|16413|16414.2|16412.2|14
1641188870000|2022-01-03 05:47:50|16414.2|16412.2|16414.6|16412.6|16414.6|16412.6|16414.2|16412.2|4
1641188880000|2022-01-03 05:48:00|16414.5|16412.5|16414.5|16412.5|16414.5|16412.5|16414|16412|9
1641188890000|2022-01-03 05:48:10|16414.2|16412.2|16414.1|16412.1|16414.2|16412.2|16414|16412|6
1641188900000|2022-01-03 05:48:20|16414.2|16412.2|16413.5|16411.5|16414.3|16412.3|16413.3|16411.3|7
1641188910000|2022-01-03 05:48:30|16413.3|16411.3|16414|16412|16414.1|16412.1|16413.3|16411.3|7
1641188920000|2022-01-03 05:48:40|16413.8|16411.8|16413.7|16411.7|16413.8|16411.8|16413.6|16411.6|4
1641188930000|2022-01-03 05:48:50|16413.6|16411.6|16414.1|16412.1|16414.3|16412.3|16413.6|16411.6|13
1641188940000|2022-01-03 05:49:00|16413.8|16411.8|16413.3|16411.3|16413.8|16411.8|16413.3|16411.3|4
1641188950000|2022-01-03 05:49:10|16413.2|16411.2|16413.2|16411.2|16413.2|16411.2|16413.2|16411.2|0
1641188960000|2022-01-03 05:49:20|16413.3|16411.3|16413.5|16411.5|16413.5|16411.5|16413.3|16411.3|7
1641188970000|2022-01-03 05:49:30|16413.3|16411.3|16413.3|16411.3|16413.3|16411.3|16413.3|16411.3|1
1641188980000|2022-01-03 05:49:40|16413.5|16411.5|16413.5|16411.5|16413.6|16411.6|16413.5|16411.5|1
1641188990000|2022-01-03 05:49:50|16413.6|16411.6|16414.5|16412.5|16414.5|16412.5|16413.5|16411.5|7
1641189000000|2022-01-03 05:50:00|16414.3|16412.3|16413.8|16411.8|16414.3|16412.3|16413.8|16411.8|11
1641189010000|2022-01-03 05:50:10|16414.1|16412.1|16413.2|16411.2|16414.1|16412.1|16413.2|16411.2|9
1641189020000|2022-01-03 05:50:20|16413.3|16411.3|16412.2|16410.2|16413.3|16411.3|16412.2|16410.2|18
1641189030000|2022-01-03 05:50:30|16412.3|16410.3|16412.2|16410.2|16412.3|16410.3|16411.8|16409.8|18
1641189040000|2022-01-03 05:50:40|16412.1|16410.1|16412.2|16410.2|16412.2|16410.2|16412.1|16410.1|1
1641189050000|2022-01-03 05:50:50|16412.3|16410.3|16412.5|16410.5|16412.5|16410.5|16412.3|16410.3|3
1641189080000|2022-01-03 05:51:20|16412.2|16410.2|16412.1|16410.1|16412.2|16410.2|16412.1|16410.1|3
1641189090000|2022-01-03 05:51:30|16412|16410|16411.7|16409.7|16412|16410|16411|16409|29
1641189100000|2022-01-03 05:51:40|16411.3|16409.3|16411.6|16409.6|16411.8|16409.8|16410.8|16408.8|13
1641189110000|2022-01-03 05:51:50|16411.5|16409.5|16411.2|16409.2|16411.6|16409.6|16411|16409|5
1641189120000|2022-01-03 05:52:00|16411|16409|16411.6|16409.6|16411.6|16409.6|16411|16409|11
1641189130000|2022-01-03 05:52:10|16411.5|16409.5|16411.6|16409.6|16411.6|16409.6|16411.2|16409.2|1
1641189150000|2022-01-03 05:52:30|16411.8|16409.8|16411.6|16409.6|16411.8|16409.8|16411.6|16409.6|7
1641189160000|2022-01-03 05:52:40|16411.5|16409.5|16411.6|16409.6|16411.6|16409.6|16411.3|16409.3|0
1641189170000|2022-01-03 05:52:50|16411.5|16409.5|16411.5|16409.5|16411.5|16409.5|16411.5|16409.5|1
1641189180000|2022-01-03 05:53:00|16411.6|16409.6|16411.5|16409.5|16411.6|16409.6|16411.5|16409.5|0
1641189190000|2022-01-03 05:53:10|16411.6|16409.6|16411.7|16409.7|16411.7|16409.7|16411.5|16409.5|2
1641189200000|2022-01-03 05:53:20|16412|16410|16412|16410|16412|16410|16411.5|16409.5|11
1641189210000|2022-01-03 05:53:30|16411.7|16409.7|16411.6|16409.6|16411.7|16409.7|16411.6|16409.6|1
1641189220000|2022-01-03 05:53:40|16411.7|16409.7|16411.6|16409.6|16412|16410|16411.6|16409.6|6
1641189240000|2022-01-03 05:54:00|16412|16410|16412.8|16410.8|16412.8|16410.8|16411.6|16409.6|10
1641189250000|2022-01-03 05:54:10|16412.5|16410.5|16412.8|16410.8|16412.8|16410.8|16412.5|16410.5|11
1641189260000|2022-01-03 05:54:20|16412.7|16410.7|16412.8|16410.8|16413.1|16411.1|16412.7|16410.7|6
1641189270000|2022-01-03 05:54:30|16413|16411|16412.8|16410.8|16413.2|16411.2|16412.5|16410.5|3
1641189280000|2022-01-03 05:54:40|16412.7|16410.7|16412.7|16410.7|16412.8|16410.8|16412.2|16410.2|3
1641189290000|2022-01-03 05:54:50|16412.8|16410.8|16412.8|16410.8|16412.8|16410.8|16412.6|16410.6|2
1641189300000|2022-01-03 05:55:00|16413|16411|16413.1|16411.1|16413.8|16411.8|16412.8|16410.8|28
1641189310000|2022-01-03 05:55:10|16412.8|16410.8|16412.8|16410.8|16413.2|16411.2|16412.8|16410.8|4
1641189320000|2022-01-03 05:55:20|16412.7|16410.7|16412.7|16410.7|16412.8|16410.8|16412.6|16410.6|0
1641189330000|2022-01-03 05:55:30|16412.6|16410.6|16413.6|16411.6|16414|16412|16412.5|16410.5|15
1641189340000|2022-01-03 05:55:40|16413.7|16411.7|16414.3|16412.3|16414.3|16412.3|16413.7|16411.7|4
1641189350000|2022-01-03 05:55:50|16414.5|16412.5|16414.7|16412.7|16414.7|16412.7|16414.3|16412.3|8
1641189360000|2022-01-03 05:56:00|16414.6|16412.6|16414|16412|16414.6|16412.6|16413.7|16411.7|24
1641189370000|2022-01-03 05:56:10|16413.7|16411.7|16413.5|16411.5|16413.7|16411.7|16413.5|16411.5|2
1641189380000|2022-01-03 05:56:20|16413.3|16411.3|16413|16411|16413.3|16411.3|16412.7|16410.7|3
1641189390000|2022-01-03 05:56:30|16413.1|16411.1|16413.1|16411.1|16413.1|16411.1|16413|16411|5
1641189400000|2022-01-03 05:56:40|16413.6|16411.6|16413.6|16411.6|16413.6|16411.6|16413.1|16411.1|10
1641189410000|2022-01-03 05:56:50|16413.5|16411.5|16413.6|16411.6|16413.6|16411.6|16413.3|16411.3|0
1641189420000|2022-01-03 05:57:00|16413.5|16411.5|16413.3|16411.3|16413.6|16411.6|16413.1|16411.1|3
1641189430000|2022-01-03 05:57:10|16413.1|16411.1|16413|16411|16413.1|16411.1|16413|16411|1
1641189440000|2022-01-03 05:57:20|16412.5|16410.5|16412.5|16410.5|16412.7|16410.7|16412.5|16410.5|1
1641189460000|2022-01-03 05:57:40|16412.3|16410.3|16412.8|16410.8|16412.8|16410.8|16412.2|16410.2|4
1641189480000|2022-01-03 05:58:00|16413|16411|16413.1|16411.1|16413.6|16411.6|16413|16411|13
1641189490000|2022-01-03 05:58:10|16412.5|16410.5|16412.5|16410.5|16413|16411|16412.5|16410.5|10
1641189500000|2022-01-03 05:58:20|16412.3|16410.3|16412.3|16410.3|16412.8|16410.8|16412.3|16410.3|4
1641189510000|2022-01-03 05:58:30|16412.2|16410.2|16412.5|16410.5|16412.5|16410.5|16411.8|16409.8|4
1641189520000|2022-01-03 05:58:40|16412.6|16410.6|16412.5|16410.5|16412.7|16410.7|16412.5|16410.5|2
1641189530000|2022-01-03 05:58:50|16412.8|16410.8|16413|16411|16413|16411|16412.8|16410.8|1
1641189540000|2022-01-03 05:59:00|16413.6|16411.6|16413.5|16411.5|16413.6|16411.6|16412.5|16410.5|9
1641189550000|2022-01-03 05:59:10|16413.6|16411.6|16415.1|16413.1|16415.1|16413.1|16413.6|16411.6|6
1641189560000|2022-01-03 05:59:20|16414.8|16412.8|16414.7|16412.7|16414.8|16412.8|16414.6|16412.6|2
1641189570000|2022-01-03 05:59:30|16414.8|16412.8|16414.6|16412.6|16415|16413|16414.6|16412.6|6
1641189580000|2022-01-03 05:59:40|16414.5|16412.5|16413.5|16411.5|16414.6|16412.6|16413.5|16411.5|8
1641189590000|2022-01-03 05:59:50|16413.3|16411.3|16412.1|16410.1|16413.6|16411.6|16412.1|16410.1|7
1641189600000|2022-01-03 06:00:00|16412.3|16410.3|16412.6|16410.6|16412.6|16410.6|16411.6|16409.6|23
1641189610000|2022-01-03 06:00:10|16412.8|16410.8|16413.8|16411.8|16413.8|16411.8|16412.8|16410.8|5
1641189620000|2022-01-03 06:00:20|16414.5|16412.5|16414.5|16412.5|16414.6|16412.6|16414.2|16412.2|9
1641189630000|2022-01-03 06:00:30|16414.6|16412.6|16414.6|16412.6|16414.7|16412.7|16414.1|16412.1|8
1641189640000|2022-01-03 06:00:40|16414.5|16412.5|16413.7|16411.7|16414.5|16412.5|16413.7|16411.7|4
1641189650000|2022-01-03 06:00:50|16414.2|16412.2|16414.7|16412.7|16414.7|16412.7|16414.2|16412.2|11
1641189660000|2022-01-03 06:01:00|16414.3|16412.3|16413.8|16411.8|16414.3|16412.3|16413.7|16411.7|10
1641189670000|2022-01-03 06:01:10|16413.3|16411.3|16413.2|16411.2|16413.3|16411.3|16413.2|16411.2|1
1641189680000|2022-01-03 06:01:20|16413.8|16411.8|16414.1|16412.1|16414.1|16412.1|16413.5|16411.5|7
1641189690000|2022-01-03 06:01:30|16414.2|16412.2|16414.6|16412.6|16414.6|16412.6|16414.2|16412.2|3
1641189700000|2022-01-03 06:01:40|16414.7|16412.7|16414.5|16412.5|16414.7|16412.7|16414.5|16412.5|1
1641189710000|2022-01-03 06:01:50|16414.1|16412.1|16414.1|16412.1|16414.2|16412.2|16414.1|16412.1|4
1641189720000|2022-01-03 06:02:00|16414.2|16412.2|16414.1|16412.1|16414.2|16412.2|16414|16412|0
1641189730000|2022-01-03 06:02:10|16414.2|16412.2|16412.3|16410.3|16414.5|16412.5|16412.1|16410.1|51
1641189740000|2022-01-03 06:02:20|16412.5|16410.5|16412.3|16410.3|16412.5|16410.5|16412.3|16410.3|0
1641189750000|2022-01-03 06:02:30|16412.5|16410.5|16412.7|16410.7|16412.7|16410.7|16412.3|16410.3|0
1641189760000|2022-01-03 06:02:40|16412.5|16410.5|16412.7|16410.7|16412.7|16410.7|16412.5|16410.5|1
1641189780000|2022-01-03 06:03:00|16412.6|16410.6|16412.5|16410.5|16412.7|16410.7|16412.5|16410.5|4
1641189790000|2022-01-03 06:03:10|16412.3|16410.3|16412.3|16410.3|16412.3|16410.3|16412.3|16410.3|2
1641189800000|2022-01-03 06:03:20|16413.3|16411.3|16413.8|16411.8|16413.8|16411.8|16413.3|16411.3|5
1641189810000|2022-01-03 06:03:30|16414.1|16412.1|16414.2|16412.2|16414.2|16412.2|16414.1|16412.1|2
1641189820000|2022-01-03 06:03:40|16414.1|16412.1|16415.1|16413.1|16415.1|16413.1|16414.1|16412.1|9
1641189830000|2022-01-03 06:03:50|16415.2|16413.2|16415.5|16413.5|16415.6|16413.6|16415.2|16413.2|3
1641189840000|2022-01-03 06:04:00|16415.6|16413.6|16415.2|16413.2|16415.6|16413.6|16415|16413|24
1641189850000|2022-01-03 06:04:10|16415.3|16413.3|16415.5|16413.5|16415.6|16413.6|16415.3|16413.3|5
1641189860000|2022-01-03 06:04:20|16415.3|16413.3|16415.2|16413.2|16415.3|16413.3|16414.8|16412.8|9
1641189870000|2022-01-03 06:04:30|16415.6|16413.6|16415.6|16413.6|16415.6|16413.6|16415.6|16413.6|3
1641189880000|2022-01-03 06:04:40|16415.5|16413.5|16415.6|16413.6|16415.7|16413.7|16415.5|16413.5|9
1641189890000|2022-01-03 06:04:50|16415.7|16413.7|16415.5|16413.5|16415.7|16413.7|16415.3|16413.3|2
1641189900000|2022-01-03 06:05:00|16415.6|16413.6|16415.6|16413.6|16415.7|16413.7|16415.6|16413.6|1
1641189910000|2022-01-03 06:05:10|16414.7|16412.7|16413.7|16411.7|16414.8|16412.8|16413.7|16411.7|17
1641189920000|2022-01-03 06:05:20|16414.2|16412.2|16413.3|16411.3|16414.2|16412.2|16413.3|16411.3|12
1641189930000|2022-01-03 06:05:30|16413.6|16411.6|16411.6|16409.6|16413.6|16411.6|16411.6|16409.6|13
1641189940000|2022-01-03 06:05:40|16411.5|16409.5|16412.1|16410.1|16412.1|16410.1|16411.5|16409.5|13
1641189960000|2022-01-03 06:06:00|16412.3|16410.3|16411.8|16409.8|16412.5|16410.5|16411.8|16409.8|6
1641189970000|2022-01-03 06:06:10|16412.1|16410.1|16411|16409|16412.1|16410.1|16411|16409|13
1641189980000|2022-01-03 06:06:20|16410.7|16408.7|16410.3|16408.3|16411.2|16409.2|16410.3|16408.3|23
1641189990000|2022-01-03 06:06:30|16410.6|16408.6|16411.5|16409.5|16411.5|16409.5|16410.6|16408.6|21
1641190000000|2022-01-03 06:06:40|16411.8|16409.8|16412.3|16410.3|16412.7|16410.7|16411.8|16409.8|6
1641190010000|2022-01-03 06:06:50|16412.6|16410.6|16412.5|16410.5|16412.6|16410.6|16412.5|16410.5|3
1641190020000|2022-01-03 06:07:00|16412.3|16410.3|16413.1|16411.1|16413.1|16411.1|16412.3|16410.3|5
1641190030000|2022-01-03 06:07:10|16413|16411|16412.5|16410.5|16413|16411|16412.3|16410.3|6
1641190040000|2022-01-03 06:07:20|16412.6|16410.6|16412.6|16410.6|16412.6|16410.6|16412.6|16410.6|0
1641190050000|2022-01-03 06:07:30|16412.5|16410.5|16412.3|16410.3|16412.5|16410.5|16412|16410|7
1641190060000|2022-01-03 06:07:40|16412.2|16410.2|16412.3|16410.3|16412.3|16410.3|16411.8|16409.8|7
1641190070000|2022-01-03 06:07:50|16412.5|16410.5|16412.3|16410.3|16412.5|16410.5|16412.2|16410.2|0
1641190080000|2022-01-03 06:08:00|16412.6|16410.6|16412.6|16410.6|16412.6|16410.6|16412.6|16410.6|2
1641190090000|2022-01-03 06:08:10|16413.1|16411.1|16412.6|16410.6|16413.1|16411.1|16412.2|16410.2|9
1641190110000|2022-01-03 06:08:30|16412.5|16410.5|16411.7|16409.7|16412.6|16410.6|16411.5|16409.5|13
1641190120000|2022-01-03 06:08:40|16410.3|16408.3|16410.3|16408.3|16410.3|16408.3|16410.3|16408.3|17
1641190130000|2022-01-03 06:08:50|16410.6|16408.6|16409.7|16407.7|16410.6|16408.6|16409.5|16407.5|16
1641190140000|2022-01-03 06:09:00|16409.8|16407.8|16408.5|16406.5|16410.3|16408.3|16408.1|16406.1|117
1641190150000|2022-01-03 06:09:10|16408.2|16406.2|16407.5|16405.5|16408.2|16406.2|16407.5|16405.5|24
1641190160000|2022-01-03 06:09:20|16407.3|16405.3|16408|16406|16408.1|16406.1|16407.3|16405.3|7
1641190170000|2022-01-03 06:09:30|16408.3|16406.3|16407|16405|16408.3|16406.3|16406.3|16404.3|13
1641190180000|2022-01-03 06:09:40|16407.3|16405.3|16405.8|16403.8|16407.3|16405.3|16405.1|16403.1|34
1641190190000|2022-01-03 06:09:50|16406.1|16404.1|16407.3|16405.3|16408|16406|16406.1|16404.1|41
1641190200000|2022-01-03 06:10:00|16407.6|16405.6|16406.6|16404.6|16407.6|16405.6|16406.5|16404.5|7
1641190210000|2022-01-03 06:10:10|16406.7|16404.7|16406|16404|16406.7|16404.7|16405.7|16403.7|9
1641190220000|2022-01-03 06:10:20|16405.8|16403.8|16405.3|16403.3|16406|16404|16405.1|16403.1|6
1641190230000|2022-01-03 06:10:30|16404.6|16402.6|16404.7|16402.7|16405.1|16403.1|16404.5|16402.5|34
1641190240000|2022-01-03 06:10:40|16404.6|16402.6|16404.3|16402.3|16404.8|16402.8|16404.1|16402.1|24
1641190250000|2022-01-03 06:10:50|16403.5|16401.5|16401.1|16399.1|16403.5|16401.5|16400.3|16398.3|107
1641190260000|2022-01-03 06:11:00|16401.3|16399.3|16402.8|16400.8|16402.8|16400.8|16401.2|16399.2|26
1641190270000|2022-01-03 06:11:10|16403.1|16401.1|16402.5|16400.5|16403.3|16401.3|16402.5|16400.5|19
1641190280000|2022-01-03 06:11:20|16402.1|16400.1|16403|16401|16403|16401|16402.1|16400.1|10
1641190290000|2022-01-03 06:11:30|16402.8|16400.8|16400.7|16398.7|16402.8|16400.8|16400|16398|44
1641190300000|2022-01-03 06:11:40|16400.3|16398.3|16396.3|16394.3|16400.3|16398.3|16396.3|16394.3|89
1641190310000|2022-01-03 06:11:50|16396.5|16394.5|16397.3|16395.3|16398|16396|16396.2|16394.2|47
1641190320000|2022-01-03 06:12:00|16397.2|16395.2|16396.3|16394.3|16397.3|16395.3|16396.3|16394.3|25
1641190330000|2022-01-03 06:12:10|16396.6|16394.6|16401.6|16399.6|16402|16400|16396.6|16394.6|54
1641190340000|2022-01-03 06:12:20|16401.7|16399.7|16401.6|16399.6|16402.3|16400.3|16400.8|16398.8|22
1641190350000|2022-01-03 06:12:30|16401.7|16399.7|16401.8|16399.8|16402.3|16400.3|16401.7|16399.7|7
1641190360000|2022-01-03 06:12:40|16401.7|16399.7|16402|16400|16402.5|16400.5|16401.6|16399.6|14
1641190370000|2022-01-03 06:12:50|16401.7|16399.7|16400.3|16398.3|16401.7|16399.7|16400.2|16398.2|10
1641190380000|2022-01-03 06:13:00|16400.5|16398.5|16399.3|16397.3|16401.1|16399.1|16399.1|16397.1|27
1641190390000|2022-01-03 06:13:10|16399.5|16397.5|16401.1|16399.1|16401.3|16399.3|16399.3|16397.3|15
1641190400000|2022-01-03 06:13:20|16401.2|16399.2|16401.5|16399.5|16401.6|16399.6|16401.2|16399.2|1
1641190410000|2022-01-03 06:13:30|16401.6|16399.6|16401.6|16399.6|16402.5|16400.5|16401.6|16399.6|15
1641190420000|2022-01-03 06:13:40|16401.7|16399.7|16401.8|16399.8|16401.8|16399.8|16401.7|16399.7|3
1641190430000|2022-01-03 06:13:50|16402|16400|16402|16400|16402.1|16400.1|16401.7|16399.7|5
1641190440000|2022-01-03 06:14:00|16402.1|16400.1|16402|16400|16402.8|16400.8|16401.6|16399.6|18
1641190450000|2022-01-03 06:14:10|16401.6|16399.6|16402.5|16400.5|16402.6|16400.6|16400.7|16398.7|18
1641190460000|2022-01-03 06:14:20|16402.7|16400.7|16403.3|16401.3|16403.5|16401.5|16402.3|16400.3|23
1641190470000|2022-01-03 06:14:30|16403.2|16401.2|16402.3|16400.3|16403.2|16401.2|16402.2|16400.2|9
1641190480000|2022-01-03 06:14:40|16402.5|16400.5|16401.2|16399.2|16402.6|16400.6|16401.2|16399.2|10
1641190490000|2022-01-03 06:14:50|16401.3|16399.3|16400.1|16398.1|16401.3|16399.3|16399.1|16397.1|26
1641190500000|2022-01-03 06:15:00|16400.5|16398.5|16401.1|16399.1|16401.2|16399.2|16400.1|16398.1|7
1641190510000|2022-01-03 06:15:10|16401|16399|16400.8|16398.8|16401.2|16399.2|16400.7|16398.7|4
1641190520000|2022-01-03 06:15:20|16400.7|16398.7|16400|16398|16400.8|16398.8|16400|16398|6
1641190530000|2022-01-03 06:15:30|16400.1|16398.1|16400.1|16398.1|16400.1|16398.1|16399.7|16397.7|4
1641190540000|2022-01-03 06:15:40|16400.2|16398.2|16400.5|16398.5|16400.5|16398.5|16400.2|16398.2|3
1641190550000|2022-01-03 06:15:50|16401.2|16399.2|16401.3|16399.3|16401.3|16399.3|16401.2|16399.2|12
1641190560000|2022-01-03 06:16:00|16401.2|16399.2|16401.8|16399.8|16402|16400|16400.7|16398.7|8
1641190570000|2022-01-03 06:16:10|16402|16400|16402|16400|16402.1|16400.1|16402|16400|2
1641190580000|2022-01-03 06:16:20|16402.1|16400.1|16402.2|16400.2|16402.2|16400.2|16402|16400|1
1641190590000|2022-01-03 06:16:30|16402.3|16400.3|16401.7|16399.7|16402.6|16400.6|16401.7|16399.7|8
1641190600000|2022-01-03 06:16:40|16401.5|16399.5|16401.2|16399.2|16401.5|16399.5|16401.1|16399.1|4
1641190610000|2022-01-03 06:16:50|16401.1|16399.1|16401.8|16399.8|16402|16400|16401.1|16399.1|8
1641190620000|2022-01-03 06:17:00|16402.1|16400.1|16402.2|16400.2|16402.2|16400.2|16401.7|16399.7|2
1641190630000|2022-01-03 06:17:10|16402.1|16400.1|16402.1|16400.1|16402.5|16400.5|16402.1|16400.1|8
1641190640000|2022-01-03 06:17:20|16402.2|16400.2|16402.6|16400.6|16402.7|16400.7|16402.1|16400.1|8
1641190650000|2022-01-03 06:17:30|16402.5|16400.5|16402.5|16400.5|16402.7|16400.7|16402.5|16400.5|4
1641190660000|2022-01-03 06:17:40|16402.3|16400.3|16401.5|16399.5|16402.3|16400.3|16401.1|16399.1|11
1641190670000|2022-01-03 06:17:50|16401.6|16399.6|16402.1|16400.1|16402.1|16400.1|16401.6|16399.6|6
1641190680000|2022-01-03 06:18:00|16402.6|16400.6|16402.6|16400.6|16403|16401|16402.3|16400.3|17
1641190690000|2022-01-03 06:18:10|16398.2|16396.2|16398.6|16396.6|16399.6|16397.6|16396.8|16394.8|120
1641190700000|2022-01-03 06:18:20|16399.2|16397.2|16397.1|16395.1|16399.3|16397.3|16396.3|16394.3|57
1641190710000|2022-01-03 06:18:30|16396.7|16394.7|16395.7|16393.7|16397|16395|16395.6|16393.6|37
1641190720000|2022-01-03 06:18:40|16396|16394|16395.5|16393.5|16396|16394|16395.5|16393.5|11
1641190730000|2022-01-03 06:18:50|16395.8|16393.8|16396.1|16394.1|16396.3|16394.3|16395.8|16393.8|13
1641190740000|2022-01-03 06:19:00|16396.2|16394.2|16397.8|16395.8|16398.3|16396.3|16396.2|16394.2|20
1641190750000|2022-01-03 06:19:10|16397.7|16395.7|16398.1|16396.1|16398.2|16396.2|16397.5|16395.5|3
1641190760000|2022-01-03 06:19:20|16398|16396|16397.8|16395.8|16398.1|16396.1|16397.3|16395.3|11
1641190770000|2022-01-03 06:19:30|16398|16396|16398.5|16396.5|16399.3|16397.3|16398|16396|11
1641190780000|2022-01-03 06:19:40|16398.8|16396.8|16399.3|16397.3|16399.3|16397.3|16398.5|16396.5|4
1641190790000|2022-01-03 06:19:50|16399.5|16397.5|16400.1|16398.1|16400.5|16398.5|16399.5|16397.5|21
1641190800000|2022-01-03 06:20:00|16399.7|16397.7|16399.8|16397.8|16400.6|16398.6|16398.7|16396.7|17
1641190810000|2022-01-03 06:20:10|16399.3|16397.3|16399.6|16397.6|16399.7|16397.7|16399.3|16397.3|14
1641190820000|2022-01-03 06:20:20|16399.3|16397.3|16399.2|16397.2|16399.6|16397.6|16399.2|16397.2|1
1641190830000|2022-01-03 06:20:30|16399.3|16397.3|16402.7|16400.7|16402.8|16400.8|16399.3|16397.3|69
1641190840000|2022-01-03 06:20:40|16402.6|16400.6|16404.8|16402.8|16406.1|16404.1|16402.6|16400.6|82
1641190850000|2022-01-03 06:20:50|16404.2|16402.2|16404.3|16402.3|16404.5|16402.5|16403.3|16401.3|12
1641190860000|2022-01-03 06:21:00|16404.2|16402.2|16405|16403|16406|16404|16403.8|16401.8|16
1641190870000|2022-01-03 06:21:10|16404.8|16402.8|16404.3|16402.3|16404.8|16402.8|16404.3|16402.3|6
1641190880000|2022-01-03 06:21:20|16404.2|16402.2|16405.6|16403.6|16406|16404|16404.2|16402.2|13
1641190890000|2022-01-03 06:21:30|16405.7|16403.7|16406|16404|16406|16404|16404.8|16402.8|14
1641190900000|2022-01-03 06:21:40|16405.5|16403.5|16404.8|16402.8|16405.5|16403.5|16403.8|16401.8|20
1641190910000|2022-01-03 06:21:50|16405.1|16403.1|16406.3|16404.3|16406.3|16404.3|16405|16403|15
1641190920000|2022-01-03 06:22:00|16406.5|16404.5|16405.8|16403.8|16406.5|16404.5|16404.7|16402.7|24
1641190930000|2022-01-03 06:22:10|16405.1|16403.1|16405.8|16403.8|16405.8|16403.8|16405.1|16403.1|6
1641190940000|2022-01-03 06:22:20|16406|16404|16406.1|16404.1|16406.7|16404.7|16405.8|16403.8|14
1641190950000|2022-01-03 06:22:30|16406|16404|16405|16403|16406.6|16404.6|16405|16403|8
1641190960000|2022-01-03 06:22:40|16405.1|16403.1|16404.2|16402.2|16405.1|16403.1|16404.2|16402.2|8
1641190970000|2022-01-03 06:22:50|16404.1|16402.1|16403.7|16401.7|16404.1|16402.1|16403.7|16401.7|6
1641190980000|2022-01-03 06:23:00|16404.2|16402.2|16404.8|16402.8|16404.8|16402.8|16404.2|16402.2|4
1641190990000|2022-01-03 06:23:10|16404.7|16402.7|16404.5|16402.5|16404.7|16402.7|16404.2|16402.2|3
1641191000000|2022-01-03 06:23:20|16404.6|16402.6|16404.5|16402.5|16404.6|16402.6|16404.5|16402.5|0
1641191010000|2022-01-03 06:23:30|16404.6|16402.6|16404.6|16402.6|16404.6|16402.6|16404.6|16402.6|0
1641191020000|2022-01-03 06:23:40|16403.5|16401.5|16402.6|16400.6|16403.5|16401.5|16402.2|16400.2|20
1641191030000|2022-01-03 06:23:50|16402.5|16400.5|16403.3|16401.3|16403.3|16401.3|16402.3|16400.3|11
1641191060000|2022-01-03 06:24:20|16402.8|16400.8|16403.3|16401.3|16403.3|16401.3|16402.8|16400.8|3
1641191070000|2022-01-03 06:24:30|16404.1|16402.1|16404.3|16402.3|16404.3|16402.3|16403.6|16401.6|6
1641191080000|2022-01-03 06:24:40|16404.7|16402.7|16404.8|16402.8|16404.8|16402.8|16404.3|16402.3|2
1641191090000|2022-01-03 06:24:50|16404.7|16402.7|16403.7|16401.7|16404.7|16402.7|16403.7|16401.7|9
1641191100000|2022-01-03 06:25:00|16403.8|16401.8|16403.3|16401.3|16403.8|16401.8|16402.5|16400.5|15
1641191110000|2022-01-03 06:25:10|16403.2|16401.2|16403.3|16401.3|16403.3|16401.3|16402.8|16400.8|4
1641191120000|2022-01-03 06:25:20|16403|16401|16403|16401|16403.1|16401.1|16402.8|16400.8|2
1641191130000|2022-01-03 06:25:30|16402.7|16400.7|16403|16401|16403.2|16401.2|16402.6|16400.6|6
1641191140000|2022-01-03 06:25:40|16402.8|16400.8|16405|16403|16405|16403|16402.8|16400.8|18
1641191150000|2022-01-03 06:25:50|16404.8|16402.8|16404.6|16402.6|16404.8|16402.8|16404.3|16402.3|3
1641191160000|2022-01-03 06:26:00|16404.8|16402.8|16405.1|16403.1|16405.1|16403.1|16404.8|16402.8|1
1641191170000|2022-01-03 06:26:10|16405.2|16403.2|16405.1|16403.1|16405.5|16403.5|16405.1|16403.1|4
1641191180000|2022-01-03 06:26:20|16404.8|16402.8|16405|16403|16405.1|16403.1|16404.7|16402.7|9
1641191190000|2022-01-03 06:26:30|16404.8|16402.8|16405.1|16403.1|16405.1|16403.1|16404.8|16402.8|2
1641191200000|2022-01-03 06:26:40|16405|16403|16404.8|16402.8|16405.1|16403.1|16404.8|16402.8|1
1641191210000|2022-01-03 06:26:50|16405|16403|16404.5|16402.5|16405|16403|16404.5|16402.5|8
1641191220000|2022-01-03 06:27:00|16405|16403|16404.8|16402.8|16405|16403|16404.6|16402.6|4
1641191230000|2022-01-03 06:27:10|16404.7|16402.7|16403.8|16401.8|16404.7|16402.7|16403.8|16401.8|8
1641191240000|2022-01-03 06:27:20|16404.8|16402.8|16404.2|16402.2|16404.8|16402.8|16404.1|16402.1|12
1641191250000|2022-01-03 06:27:30|16404.3|16402.3|16404.2|16402.2|16404.8|16402.8|16404.2|16402.2|5
1641191260000|2022-01-03 06:27:40|16404.3|16402.3|16404.8|16402.8|16404.8|16402.8|16404.3|16402.3|2
1641191270000|2022-01-03 06:27:50|16405|16403|16404.6|16402.6|16405|16403|16404.6|16402.6|2
1641191280000|2022-01-03 06:28:00|16404.7|16402.7|16404.3|16402.3|16404.8|16402.8|16404.3|16402.3|0
1641191290000|2022-01-03 06:28:10|16403.7|16401.7|16404.1|16402.1|16404.1|16402.1|16403.7|16401.7|10
1641191300000|2022-01-03 06:28:20|16404|16402|16403.8|16401.8|16404|16402|16403.8|16401.8|0
1641191310000|2022-01-03 06:28:30|16403.7|16401.7|16404.1|16402.1|16404.1|16402.1|16403.6|16401.6|3
1641191320000|2022-01-03 06:28:40|16404.2|16402.2|16405.5|16403.5|16405.5|16403.5|16404.2|16402.2|12
1641191330000|2022-01-03 06:28:50|16405.3|16403.3|16405.1|16403.1|16405.3|16403.3|16405.1|16403.1|2
1641191340000|2022-01-03 06:29:00|16405.3|16403.3|16405.7|16403.7|16405.7|16403.7|16405.3|16403.3|3
1641191350000|2022-01-03 06:29:10|16406|16404|16406.3|16404.3|16406.6|16404.6|16405.8|16403.8|8
1641191360000|2022-01-03 06:29:20|16406.2|16404.2|16405.7|16403.7|16406.2|16404.2|16405.5|16403.5|8
1641191370000|2022-01-03 06:29:30|16405.8|16403.8|16406.5|16404.5|16406.5|16404.5|16405.8|16403.8|2
1641191380000|2022-01-03 06:29:40|16406.3|16404.3|16406|16404|16406.5|16404.5|16405.8|16403.8|4
1641191390000|2022-01-03 06:29:50|16406.1|16404.1|16405.2|16403.2|16406.2|16404.2|16405.2|16403.2|21
1641191400000|2022-01-03 06:30:00|16405.1|16403.1|16405.8|16403.8|16406.5|16404.5|16405.1|16403.1|19
1641191410000|2022-01-03 06:30:10|16406|16404|16407|16405|16407|16405|16406|16404|14
1641191420000|2022-01-03 06:30:20|16407.1|16405.1|16407.8|16405.8|16408|16406|16407|16405|15
1641191430000|2022-01-03 06:30:30|16408|16406|16395.8|16393.8|16408.5|16406.5|16395.8|16393.8|216
1641191440000|2022-01-03 06:30:40|16395.7|16393.7|16399.6|16397.6|16399.6|16397.6|16395.7|16393.7|88
1641191450000|2022-01-03 06:30:50|16399.3|16397.3|16398.3|16396.3|16400|16398|16398.3|16396.3|28
1641191460000|2022-01-03 06:31:00|16399.6|16397.6|16398.6|16396.6|16400|16398|16398.6|16396.6|20
1641191470000|2022-01-03 06:31:10|16398.7|16396.7|16396.6|16394.6|16398.7|16396.7|16396.5|16394.5|15
1641191480000|2022-01-03 06:31:20|16400.2|16398.2|16401.2|16399.2|16401.2|16399.2|16399.3|16397.3|37
1641191490000|2022-01-03 06:31:30|16401.5|16399.5|16401.5|16399.5|16402.3|16400.3|16401.3|16399.3|18
1641191500000|2022-01-03 06:31:40|16401.2|16399.2|16402.1|16400.1|16402.2|16400.2|16400.6|16398.6|15
1641191510000|2022-01-03 06:31:50|16402|16400|16402.7|16400.7|16402.7|16400.7|16402|16400|4
1641191520000|2022-01-03 06:32:00|16402.8|16400.8|16403|16401|16403.5|16401.5|16402.7|16400.7|4
1641191530000|2022-01-03 06:32:10|16402.8|16400.8|16401.6|16399.6|16403|16401|16401.3|16399.3|10
1641191540000|2022-01-03 06:32:20|16401.5|16399.5|16401.8|16399.8|16402.5|16400.5|16401.5|16399.5|3
1641191550000|2022-01-03 06:32:30|16401.7|16399.7|16401.6|16399.6|16401.8|16399.8|16401.5|16399.5|4
1641191560000|2022-01-03 06:32:40|16401.5|16399.5|16402.1|16400.1|16402.1|16400.1|16401.5|16399.5|6
1641191570000|2022-01-03 06:32:50|16401.8|16399.8|16400.5|16398.5|16401.8|16399.8|16400.5|16398.5|6
1641191580000|2022-01-03 06:33:00|||||||||1
1641191590000|2022-01-03 06:33:10|16400|16398|16400|16398|16400.1|16398.1|16399.1|16397.1|31
1641191600000|2022-01-03 06:33:20|16399.8|16397.8|16399.8|16397.8|16399.8|16397.8|16399.6|16397.6|6
1641191610000|2022-01-03 06:33:30|16399.6|16397.6|16400|16398|16400|16398|16399.6|16397.6|10
1641191620000|2022-01-03 06:33:40|16399.8|16397.8|16399.8|16397.8|16399.8|16397.8|16399.8|16397.8|6
1641191630000|2022-01-03 06:33:50|16399.1|16397.1|16398.2|16396.2|16399.1|16397.1|16397.3|16395.3|31
1641191640000|2022-01-03 06:34:00|16398.1|16396.1|16399.3|16397.3|16399.3|16397.3|16398|16396|9
1641191650000|2022-01-03 06:34:10|16399.8|16397.8|16399.8|16397.8|16399.8|16397.8|16399.8|16397.8|4
1641191660000|2022-01-03 06:34:20|16400|16398|16399.7|16397.7|16400.1|16398.1|16399.7|16397.7|3
1641191670000|2022-01-03 06:34:30|16399.8|16397.8|16399.2|16397.2|16400|16398|16399.2|16397.2|11
1641191680000|2022-01-03 06:34:40|16399.3|16397.3|16399.8|16397.8|16400|16398|16399.2|16397.2|20
1641191690000|2022-01-03 06:34:50|16400|16398|16400|16398|16400|16398|16399.8|16397.8|4
1641191700000|2022-01-03 06:35:00|16400.1|16398.1|16399.5|16397.5|16400.1|16398.1|16399|16397|29
1641191710000|2022-01-03 06:35:10|16399.8|16397.8|16399.8|16397.8|16400.1|16398.1|16399.6|16397.6|27
1641191720000|2022-01-03 06:35:20|16400|16398|16398|16396|16400|16398|16398|16396|12
1641191730000|2022-01-03 06:35:30|16398.1|16396.1|16398.1|16396.1|16398.1|16396.1|16397.3|16395.3|3
1641191740000|2022-01-03 06:35:40|16398|16396|16397.5|16395.5|16398|16396|16397.5|16395.5|2
1641191750000|2022-01-03 06:35:50|16398.2|16396.2|16398.1|16396.1|16398.2|16396.2|16398.1|16396.1|8
1641191760000|2022-01-03 06:36:00|16398.2|16396.2|16398.5|16396.5|16398.5|16396.5|16398.1|16396.1|2
1641191770000|2022-01-03 06:36:10|16398.1|16396.1|16398.1|16396.1|16398.2|16396.2|16398|16396|1
1641191780000|2022-01-03 06:36:20|16398.2|16396.2|16398|16396|16398.2|16396.2|16398|16396|1
1641191790000|2022-01-03 06:36:30|16398.1|16396.1|16398.5|16396.5|16398.5|16396.5|16398.1|16396.1|0
1641191800000|2022-01-03 06:36:40|16396.1|16394.1|16393.1|16391.1|16396.1|16394.1|16393.1|16391.1|123
1641191810000|2022-01-03 06:36:50|16393|16391|16392.5|16390.5|16394.1|16392.1|16390.6|16388.6|132
1641191820000|2022-01-03 06:37:00|16392.6|16390.6|16393.5|16391.5|16395.5|16393.5|16391|16389|85
1641191830000|2022-01-03 06:37:10|16393.6|16391.6|16395.1|16393.1|16395.3|16393.3|16393.6|16391.6|28
1641191840000|2022-01-03 06:37:20|16395.2|16393.2|16395.5|16393.5|16395.7|16393.7|16395.2|16393.2|4
1641191850000|2022-01-03 06:37:30|16395.1|16393.1|16390.8|16388.8|16395.5|16393.5|16390.7|16388.7|53
1641191860000|2022-01-03 06:37:40|16391|16389|16389.3|16387.3|16391|16389|16388.3|16386.3|60
1641191870000|2022-01-03 06:37:50|16390|16388|16388.2|16386.2|16390.6|16388.6|16388.2|16386.2|39
1641191880000|2022-01-03 06:38:00|16388.8|16386.8|16390.1|16388.1|16390.7|16388.7|16388.6|16386.6|77
1641191890000|2022-01-03 06:38:10|16390|16388|16390|16388|16390.3|16388.3|16389.2|16387.2|10
1641191900000|2022-01-03 06:38:20|16389.8|16387.8|16391.3|16389.3|16391.6|16389.6|16389.7|16387.7|28
1641191910000|2022-01-03 06:38:30|16391.5|16389.5|16393.2|16391.2|16393.2|16391.2|16391.5|16389.5|8
1641191920000|2022-01-03 06:38:40|16392.8|16390.8|16393.1|16391.1|16393.2|16391.2|16392.8|16390.8|10
1641191930000|2022-01-03 06:38:50|16393.3|16391.3|16392.3|16390.3|16393.8|16391.8|16392.3|16390.3|25
1641191940000|2022-01-03 06:39:00|16392.2|16390.2|16391.8|16389.8|16392.6|16390.6|16391.5|16389.5|16
1641191950000|2022-01-03 06:39:10|16392.1|16390.1|16392.8|16390.8|16392.8|16390.8|16391.3|16389.3|8
1641191960000|2022-01-03 06:39:20|16392.1|16390.1|16391.8|16389.8|16392.2|16390.2|16391.7|16389.7|3
1641191970000|2022-01-03 06:39:30|16392.2|16390.2|16392.5|16390.5|16392.7|16390.7|16391.8|16389.8|12
1641191980000|2022-01-03 06:39:40|16392.6|16390.6|16392.5|16390.5|16392.7|16390.7|16392.1|16390.1|6
1641191990000|2022-01-03 06:39:50|16392.3|16390.3|16394|16392|16394|16392|16392.3|16390.3|9
1641192000000|2022-01-03 06:40:00|16393.3|16391.3|16392.5|16390.5|16394|16392|16392.5|16390.5|16
1641192010000|2022-01-03 06:40:10|16392.3|16390.3|16391.3|16389.3|16392.5|16390.5|16391.1|16389.1|12
1641192020000|2022-01-03 06:40:20|16391.5|16389.5|16390.6|16388.6|16391.5|16389.5|16390|16388|12
1641192030000|2022-01-03 06:40:30|16391|16389|16393.5|16391.5|16393.8|16391.8|16390.7|16388.7|31
1641192040000|2022-01-03 06:40:40|16393.6|16391.6|16394.3|16392.3|16394.7|16392.7|16393.6|16391.6|33
1641192050000|2022-01-03 06:40:50|16394.2|16392.2|16394.6|16392.6|16395.1|16393.1|16394.2|16392.2|4
1641192060000|2022-01-03 06:41:00|16394.7|16392.7|16396.3|16394.3|16396.3|16394.3|16394.7|16392.7|5
1641192070000|2022-01-03 06:41:10|16396.5|16394.5|16397.3|16395.3|16397.3|16395.3|16396.1|16394.1|18
1641192080000|2022-01-03 06:41:20|16397.2|16395.2|16397.5|16395.5|16398.1|16396.1|16396.5|16394.5|35
1641192090000|2022-01-03 06:41:30|16397.3|16395.3|16397.3|16395.3|16397.5|16395.5|16397.2|16395.2|1
1641192100000|2022-01-03 06:41:40|16397.1|16395.1|16396.2|16394.2|16397.1|16395.1|16395.8|16393.8|15
1641192110000|2022-01-03 06:41:50|16396.7|16394.7|16397.1|16395.1|16397.6|16395.6|16396.3|16394.3|22
1641192120000|2022-01-03 06:42:00|16397.2|16395.2|16397.8|16395.8|16398.3|16396.3|16397.1|16395.1|31
1641192130000|2022-01-03 06:42:10|16398.2|16396.2|16397.7|16395.7|16398.2|16396.2|16397.7|16395.7|0
1641192140000|2022-01-03 06:42:20|16398.1|16396.1|16397.3|16395.3|16398.2|16396.2|16397.3|16395.3|12
1641192150000|2022-01-03 06:42:30|16397.5|16395.5|16398|16396|16398.5|16396.5|16397.5|16395.5|3
1641192160000|2022-01-03 06:42:40|16398.2|16396.2|16397.8|16395.8|16398.2|16396.2|16397.6|16395.6|10
1641192170000|2022-01-03 06:42:50|16398|16396|16397.8|16395.8|16398.2|16396.2|16397.6|16395.6|6
1641192180000|2022-01-03 06:43:00|16397.7|16395.7|16397.8|16395.8|16397.8|16395.8|16397.6|16395.6|1
1641192190000|2022-01-03 06:43:10|16397.7|16395.7|16398.3|16396.3|16398.3|16396.3|16397.7|16395.7|8
1641192200000|2022-01-03 06:43:20|16399.6|16397.6|16399.3|16397.3|16399.6|16397.6|16399.2|16397.2|17
1641192210000|2022-01-03 06:43:30|16399.2|16397.2|16399.1|16397.1|16399.3|16397.3|16399|16397|2
1641192220000|2022-01-03 06:43:40|16398.1|16396.1|16399.3|16397.3|16399.5|16397.5|16398|16396|8
1641192230000|2022-01-03 06:43:50|16399.6|16397.6|16399.2|16397.2|16399.8|16397.8|16399.2|16397.2|9
1641192240000|2022-01-03 06:44:00|16399.6|16397.6|16398.1|16396.1|16399.7|16397.7|16397.8|16395.8|22
1641192250000|2022-01-03 06:44:10|16398.6|16396.6|16398.6|16396.6|16398.7|16396.7|16398.6|16396.6|5
1641192260000|2022-01-03 06:44:20|16398.7|16396.7|16397.8|16395.8|16399|16397|16397.7|16395.7|5
1641192270000|2022-01-03 06:44:30|16397.5|16395.5|16397|16395|16397.5|16395.5|16396.6|16394.6|7
1641192280000|2022-01-03 06:44:40|16397.1|16395.1|16398.3|16396.3|16398.6|16396.6|16397.1|16395.1|9
1641192290000|2022-01-03 06:44:50|16398.5|16396.5|16397.8|16395.8|16398.6|16396.6|16397.6|16395.6|0
1641192300000|2022-01-03 06:45:00|16397.7|16395.7|16398.2|16396.2|16398.6|16396.6|16397.7|16395.7|10
1641192310000|2022-01-03 06:45:10|16398.3|16396.3|16398.2|16396.2|16399.3|16397.3|16398.2|16396.2|28
1641192320000|2022-01-03 06:45:20|16398.3|16396.3|16398.6|16396.6|16398.6|16396.6|16398.3|16396.3|1
1641192330000|2022-01-03 06:45:30|16398.7|16396.7|16398.6|16396.6|16398.8|16396.8|16398.6|16396.6|0
1641192340000|2022-01-03 06:45:40|16398|16396|16397.3|16395.3|16398|16396|16397.3|16395.3|8
1641192350000|2022-01-03 06:45:50|16397.5|16395.5|16398|16396|16398|16396|16397.5|16395.5|7
1641192360000|2022-01-03 06:46:00|16397.8|16395.8|16397.5|16395.5|16397.8|16395.8|16397.5|16395.5|3
1641192370000|2022-01-03 06:46:10|16397.6|16395.6|16397.5|16395.5|16397.8|16395.8|16397.1|16395.1|13
1641192380000|2022-01-03 06:46:20|16397.6|16395.6|16396.6|16394.6|16398|16396|16396.2|16394.2|9
1641192390000|2022-01-03 06:46:30|16396.7|16394.7|16396.6|16394.6|16396.7|16394.7|16396.5|16394.5|4
1641192400000|2022-01-03 06:46:40|16396.7|16394.7|16397.6|16395.6|16397.6|16395.6|16396.7|16394.7|4
1641192410000|2022-01-03 06:46:50|16397.5|16395.5|16398|16396|16398|16396|16397.5|16395.5|4
1641192420000|2022-01-03 06:47:00|16397.6|16395.6|16397.1|16395.1|16397.6|16395.6|16397.1|16395.1|8
1641192430000|2022-01-03 06:47:10|16397.3|16395.3|16397.2|16395.2|16397.6|16395.6|16397.2|16395.2|6
1641192440000|2022-01-03 06:47:20|16397.3|16395.3|16396.5|16394.5|16397.6|16395.6|16396|16394|15
1641192450000|2022-01-03 06:47:30|16396.2|16394.2|16397.1|16395.1|16397.1|16395.1|16396.2|16394.2|7
1641192470000|2022-01-03 06:47:50|16396.8|16394.8|16396.8|16394.8|16396.8|16394.8|16396.7|16394.7|2
1641192480000|2022-01-03 06:48:00|16396.7|16394.7|16397.1|16395.1|16397.1|16395.1|16396.6|16394.6|7
1641192490000|2022-01-03 06:48:10|16395.8|16393.8|16396|16394|16396|16394|16395.7|16393.7|15
1641192500000|2022-01-03 06:48:20|16395.1|16393.1|16395.1|16393.1|16396.2|16394.2|16394.8|16392.8|36
1641192510000|2022-01-03 06:48:30|16395.7|16393.7|16394.5|16392.5|16395.7|16393.7|16394.3|16392.3|9
1641192520000|2022-01-03 06:48:40|16394.8|16392.8|16394.8|16392.8|16395.2|16393.2|16394.8|16392.8|11
1641192530000|2022-01-03 06:48:50|16395.1|16393.1|16394.5|16392.5|16395.1|16393.1|16394.5|16392.5|4
1641192540000|2022-01-03 06:49:00|16394.2|16392.2|16395.7|16393.7|16395.7|16393.7|16393.8|16391.8|32
1641192550000|2022-01-03 06:49:10|16396|16394|16396.6|16394.6|16396.7|16394.7|16395.8|16393.8|3
1641192560000|2022-01-03 06:49:20|16396.5|16394.5|16396.1|16394.1|16396.5|16394.5|16396.1|16394.1|4
1641192570000|2022-01-03 06:49:30|16395.6|16393.6|16396.3|16394.3|16396.3|16394.3|16395.6|16393.6|7
1641192580000|2022-01-03 06:49:40|16396.5|16394.5|16397|16395|16397.8|16395.8|16396.5|16394.5|17
1641192590000|2022-01-03 06:49:50|16397.1|16395.1|16397.5|16395.5|16397.5|16395.5|16397.1|16395.1|4
1641192600000|2022-01-03 06:50:00|16397.3|16395.3|16397.2|16395.2|16397.7|16395.7|16397.2|16395.2|2
1641192610000|2022-01-03 06:50:10|16397.3|16395.3|16397.3|16395.3|16397.7|16395.7|16397|16395|3
1641192620000|2022-01-03 06:50:20|16398|16396|16397.3|16395.3|16398.2|16396.2|16397.3|16395.3|12
1641192630000|2022-01-03 06:50:30|16397.5|16395.5|16397.7|16395.7|16397.7|16395.7|16397|16395|8
1641192640000|2022-01-03 06:50:40|16397.8|16395.8|16397.2|16395.2|16397.8|16395.8|16397.2|16395.2|4
1641192650000|2022-01-03 06:50:50|16397.1|16395.1|16397.3|16395.3|16397.3|16395.3|16397.1|16395.1|0
1641192660000|2022-01-03 06:51:00|16397.5|16395.5|16396.7|16394.7|16397.8|16395.8|16396.7|16394.7|6
1641192670000|2022-01-03 06:51:10|16396.3|16394.3|16396.3|16394.3|16396.3|16394.3|16396.3|16394.3|4
1641192680000|2022-01-03 06:51:20|16398.3|16396.3|16399.6|16397.6|16399.7|16397.7|16398.3|16396.3|56
1641192690000|2022-01-03 06:51:30|16399.3|16397.3|16399.6|16397.6|16399.6|16397.6|16399.1|16397.1|3
1641192700000|2022-01-03 06:51:40|16399.7|16397.7|16398.5|16396.5|16399.7|16397.7|16398.5|16396.5|8
1641192710000|2022-01-03 06:51:50|16398.3|16396.3|16398.8|16396.8|16399.1|16397.1|16398.3|16396.3|10
1641192720000|2022-01-03 06:52:00|16399.2|16397.2|16399.5|16397.5|16399.5|16397.5|16399.2|16397.2|3
1641192730000|2022-01-03 06:52:10|16399.3|16397.3|16398.6|16396.6|16399.5|16397.5|16398.6|16396.6|6
1641192740000|2022-01-03 06:52:20|16398.5|16396.5|16398.1|16396.1|16398.5|16396.5|16397.8|16395.8|4
1641192750000|2022-01-03 06:52:30|16398.3|16396.3|16398.1|16396.1|16398.8|16396.8|16397.8|16395.8|10
1641192760000|2022-01-03 06:52:40|16399.5|16397.5|16399.7|16397.7|16400|16398|16399.5|16397.5|16
1641192770000|2022-01-03 06:52:50|16399.6|16397.6|16399.3|16397.3|16399.6|16397.6|16398.7|16396.7|6
1641192780000|2022-01-03 06:53:00|16399.6|16397.6|16399|16397|16399.7|16397.7|16399|16397|2
1641192790000|2022-01-03 06:53:10|16398|16396|16397.8|16395.8|16398.1|16396.1|16397.5|16395.5|4
1641192800000|2022-01-03 06:53:20|16398|16396|16398.1|16396.1|16398.1|16396.1|16397.8|16395.8|0
1641192810000|2022-01-03 06:53:30|16398|16396|16398.1|16396.1|16398.1|16396.1|16398|16396|1
1641192820000|2022-01-03 06:53:40|16398.2|16396.2|16399.3|16397.3|16399.3|16397.3|16398.2|16396.2|1
1641192830000|2022-01-03 06:53:50|16399.1|16397.1|16398.6|16396.6|16399.1|16397.1|16398.5|16396.5|3
1641192840000|2022-01-03 06:54:00|16398.7|16396.7|16398.8|16396.8|16398.8|16396.8|16398.6|16396.6|0
1641192850000|2022-01-03 06:54:10|16398.7|16396.7|16399|16397|16399.3|16397.3|16398.6|16396.6|4
1641192860000|2022-01-03 06:54:20|16399.1|16397.1|16399|16397|16399.3|16397.3|16399|16397|1
1641192870000|2022-01-03 06:54:30|16399.3|16397.3|16399.6|16397.6|16399.8|16397.8|16398.8|16396.8|12
1641192880000|2022-01-03 06:54:40|16399.5|16397.5|16399|16397|16400|16398|16399|16397|15
1641192890000|2022-01-03 06:54:50|16399.3|16397.3|16399.3|16397.3|16399.6|16397.6|16399|16397|2
1641192900000|2022-01-03 06:55:00|16400.2|16398.2|16400.3|16398.3|16400.3|16398.3|16399.3|16397.3|21
1641192910000|2022-01-03 06:55:10|16400.5|16398.5|16400.3|16398.3|16400.5|16398.5|16400.1|16398.1|6
1641192920000|2022-01-03 06:55:20|16400.2|16398.2|16400.3|16398.3|16400.3|16398.3|16400.1|16398.1|0
1641192930000|2022-01-03 06:55:30|16400.2|16398.2|16401.6|16399.6|16402.5|16400.5|16400.2|16398.2|27
1641192940000|2022-01-03 06:55:40|16401.8|16399.8|16400.6|16398.6|16401.8|16399.8|16400.6|16398.6|13
1641192950000|2022-01-03 06:55:50|16400.3|16398.3|16400.3|16398.3|16400.3|16398.3|16399.8|16397.8|3
1641192960000|2022-01-03 06:56:00|16400.5|16398.5|16400.7|16398.7|16400.8|16398.8|16400.5|16398.5|0
1641192970000|2022-01-03 06:56:10|16400.8|16398.8|16401.1|16399.1|16401.3|16399.3|16400.8|16398.8|18
1641192980000|2022-01-03 06:56:20|16401.3|16399.3|16402|16400|16402|16400|16401.3|16399.3|5
1641192990000|2022-01-03 06:56:30|16402.1|16400.1|16401.8|16399.8|16402.1|16400.1|16401.7|16399.7|4
1641193000000|2022-01-03 06:56:40|16401.3|16399.3|16401.3|16399.3|16401.3|16399.3|16401.3|16399.3|2
1641193010000|2022-01-03 06:56:50|16401.5|16399.5|16401.8|16399.8|16402|16400|16401.5|16399.5|25
1641193020000|2022-01-03 06:57:00|16402|16400|16401.2|16399.2|16402.1|16400.1|16401.2|16399.2|17
1641193030000|2022-01-03 06:57:10|16401.1|16399.1|16401.2|16399.2|16401.2|16399.2|16401.1|16399.1|2
1641193040000|2022-01-03 06:57:20|16401.1|16399.1|16401.1|16399.1|16401.1|16399.1|16401.1|16399.1|0
1641193050000|2022-01-03 06:57:30|16401.2|16399.2|16401.2|16399.2|16401.3|16399.3|16401.2|16399.2|0
1641193060000|2022-01-03 06:57:40|16401.1|16399.1|16401.7|16399.7|16401.7|16399.7|16401.1|16399.1|5
1641193070000|2022-01-03 06:57:50|16402.1|16400.1|16401.8|16399.8|16402.1|16400.1|16401.6|16399.6|5
1641193080000|2022-01-03 06:58:00|16402|16400|16403.2|16401.2|16403.5|16401.5|16402|16400|19
1641193090000|2022-01-03 06:58:10|16402.8|16400.8|16402.6|16400.6|16402.8|16400.8|16402.1|16400.1|13
1641193100000|2022-01-03 06:58:20|16402.7|16400.7|16403.3|16401.3|16403.5|16401.5|16402.7|16400.7|15
1641193110000|2022-01-03 06:58:30|16403.5|16401.5|16403.3|16401.3|16404.1|16402.1|16403.3|16401.3|16
1641193120000|2022-01-03 06:58:40|16403.1|16401.1|16403.3|16401.3|16403.6|16401.6|16402.8|16400.8|5
1641193130000|2022-01-03 06:58:50|16403.2|16401.2|16402.8|16400.8|16403.2|16401.2|16402.6|16400.6|5
1641193140000|2022-01-03 06:59:00|16403|16401|16403.6|16401.6|16403.6|16401.6|16403|16401|3
1641193150000|2022-01-03 06:59:10|16403.7|16401.7|16402.7|16400.7|16404.2|16402.2|16402.7|16400.7|17
1641193160000|2022-01-03 06:59:20|16402.8|16400.8|16402.5|16400.5|16402.8|16400.8|16402|16400|9
1641193170000|2022-01-03 06:59:30|16402.7|16400.7|16402.6|16400.6|16402.7|16400.7|16402.6|16400.6|3
1641193180000|2022-01-03 06:59:40|16403|16401|16402.2|16400.2|16403.1|16401.1|16402.2|16400.2|4
1641193190000|2022-01-03 06:59:50|16402.1|16400.1|16401.7|16399.7|16402.1|16400.1|16401.6|16399.6|6
1641193200000|2022-01-03 07:00:00|16401.8|16399.8|16401.2|16399.2|16402.8|16400.8|16401|16399|29
1641193210000|2022-01-03 07:00:10|16401.1|16399.1|16400.5|16398.5|16401.2|16399.2|16400|16398|19
1641193220000|2022-01-03 07:00:20|16400.1|16398.1|16397.1|16395.1|16400.1|16398.1|16396.3|16394.3|32
1641193230000|2022-01-03 07:00:30|16397.2|16395.2|16399.1|16397.1|16399.1|16397.1|16397.2|16395.2|11
1641193240000|2022-01-03 07:00:40|16398.8|16396.8|16398.8|16396.8|16399|16397|16398.8|16396.8|3
1641193250000|2022-01-03 07:00:50|16399|16397|16399.5|16397.5|16399.8|16397.8|16399|16397|15
1641193260000|2022-01-03 07:01:00|16398.1|16396.1|16400|16398|16400.8|16398.8|16398.1|16396.1|33
1641193270000|2022-01-03 07:01:10|16399.8|16397.8|16399.3|16397.3|16399.8|16397.8|16399.2|16397.2|13
1641193280000|2022-01-03 07:01:20|16400|16398|16398.8|16396.8|16400|16398|16398.5|16396.5|9
1641193290000|2022-01-03 07:01:30|16399|16397|16398.1|16396.1|16399.1|16397.1|16398.1|16396.1|12
1641193300000|2022-01-03 07:01:40|16398.5|16396.5|16398.3|16396.3|16398.5|16396.5|16398.1|16396.1|5
1641193310000|2022-01-03 07:01:50|16398.7|16396.7|16398.1|16396.1|16399.1|16397.1|16398.1|16396.1|10
1641193320000|2022-01-03 07:02:00|16398.2|16396.2|16398.5|16396.5|16398.8|16396.8|16397.7|16395.7|6
1641193330000|2022-01-03 07:02:10|16398.6|16396.6|16398.1|16396.1|16398.6|16396.6|16398.1|16396.1|4
1641193340000|2022-01-03 07:02:20|16398.2|16396.2|16396.5|16394.5|16398.2|16396.2|16395.6|16393.6|32
1641193350000|2022-01-03 07:02:30|16396.3|16394.3|16397.1|16395.1|16397.2|16395.2|16396.3|16394.3|6
1641193360000|2022-01-03 07:02:40|16396.6|16394.6|16397.1|16395.1|16397.2|16395.2|16396.5|16394.5|5
1641193370000|2022-01-03 07:02:50|16397.2|16395.2|16398.1|16396.1|16398.1|16396.1|16397.2|16395.2|4
1641193380000|2022-01-03 07:03:00|16398|16396|16398.7|16396.7|16398.7|16396.7|16398|16396|0
1641193390000|2022-01-03 07:03:10|16398.8|16396.8|16398.8|16396.8|16399.6|16397.6|16398.6|16396.6|14
1641193400000|2022-01-03 07:03:20|16399|16397|16398.8|16396.8|16399.6|16397.6|16398.7|16396.7|12
1641193410000|2022-01-03 07:03:30|16398.7|16396.7|16398.7|16396.7|16398.8|16396.8|16398.1|16396.1|8
1641193420000|2022-01-03 07:03:40|16398.8|16396.8|16397.3|16395.3|16398.8|16396.8|16397.3|16395.3|8
1641193430000|2022-01-03 07:03:50|16397.2|16395.2|16398.8|16396.8|16398.8|16396.8|16397|16395|6
1641193440000|2022-01-03 07:04:00|16399|16397|16399.3|16397.3|16399.3|16397.3|16398.1|16396.1|9
1641193450000|2022-01-03 07:04:10|16399.2|16397.2|16397.3|16395.3|16399.3|16397.3|16397.3|16395.3|40
1641193460000|2022-01-03 07:04:20|16397.2|16395.2|16397.2|16395.2|16398.1|16396.1|16397.2|16395.2|16
1641193470000|2022-01-03 07:04:30|16397.3|16395.3|16397.3|16395.3|16397.6|16395.6|16397.3|16395.3|0
1641193480000|2022-01-03 07:04:40|16398.1|16396.1|16397.8|16395.8|16398.1|16396.1|16397.6|16395.6|4
1641193490000|2022-01-03 07:04:50|16398|16396|16397.3|16395.3|16398.2|16396.2|16397.3|16395.3|3
1641193500000|2022-01-03 07:05:00|16396.7|16394.7|16398.6|16396.6|16398.6|16396.6|16396.7|16394.7|14
1641193510000|2022-01-03 07:05:10|16398.5|16396.5|16398.6|16396.6|16398.8|16396.8|16398.3|16396.3|0
1641193520000|2022-01-03 07:05:20|16398.5|16396.5|16396.3|16394.3|16398.5|16396.5|16396.2|16394.2|25
1641193530000|2022-01-03 07:05:30|16396.2|16394.2|16397.2|16395.2|16397.8|16395.8|16395.7|16393.7|28
1641193540000|2022-01-03 07:05:40|16397.3|16395.3|16396.3|16394.3|16397.8|16395.8|16396|16394|8
1641193550000|2022-01-03 07:05:50|16396.5|16394.5|16397.1|16395.1|16397.1|16395.1|16396.5|16394.5|3
1641193560000|2022-01-03 07:06:00|16397|16395|16397.1|16395.1|16397.2|16395.2|16396.8|16394.8|2
1641193570000|2022-01-03 07:06:10|16397.7|16395.7|16398.2|16396.2|16398.2|16396.2|16397.6|16395.6|6
1641193580000|2022-01-03 07:06:20|16398.1|16396.1|16398.1|16396.1|16399.2|16397.2|16398.1|16396.1|14
1641193590000|2022-01-03 07:06:30|16398|16396|16397.7|16395.7|16398|16396|16397.1|16395.1|5
1641193600000|2022-01-03 07:06:40|16397.6|16395.6|16397.7|16395.7|16397.8|16395.8|16397|16395|7
1641193610000|2022-01-03 07:06:50|16397.8|16395.8|16397.8|16395.8|16398.1|16396.1|16397.3|16395.3|3
1641193620000|2022-01-03 07:07:00|16397.7|16395.7|16400.3|16398.3|16400.3|16398.3|16397.7|16395.7|14
1641193630000|2022-01-03 07:07:10|16400.5|16398.5|16399.2|16397.2|16400.5|16398.5|16399.2|16397.2|17
1641193640000|2022-01-03 07:07:20|16398.8|16396.8|16399.1|16397.1|16399.3|16397.3|16398.7|16396.7|1
1641193650000|2022-01-03 07:07:30|16399.2|16397.2|16399.3|16397.3|16399.5|16397.5|16399.2|16397.2|2
1641193660000|2022-01-03 07:07:40|16399.5|16397.5|16399.3|16397.3|16399.7|16397.7|16399.3|16397.3|5
1641193670000|2022-01-03 07:07:50|16399.5|16397.5|16399.2|16397.2|16399.6|16397.6|16399.2|16397.2|3
1641193680000|2022-01-03 07:08:00|16398.8|16396.8|16398.1|16396.1|16399.3|16397.3|16398|16396|12
1641193690000|2022-01-03 07:08:10|16398|16396|16397.5|16395.5|16398|16396|16397.5|16395.5|2
1641193700000|2022-01-03 07:08:20|16397.3|16395.3|16397.8|16395.8|16397.8|16395.8|16397.3|16395.3|7
1641193710000|2022-01-03 07:08:30|16397.7|16395.7|16398.1|16396.1|16398.5|16396.5|16397.7|16395.7|6
1641193720000|2022-01-03 07:08:40|16398.2|16396.2|16397.8|16395.8|16398.2|16396.2|16397.3|16395.3|0
1641193730000|2022-01-03 07:08:50|16397.7|16395.7|16397.7|16395.7|16398.2|16396.2|16397.7|16395.7|1
1641193740000|2022-01-03 07:09:00|16397.8|16395.8|16397.6|16395.6|16398|16396|16397.5|16395.5|3
1641193750000|2022-01-03 07:09:10|16397.5|16395.5|16397.7|16395.7|16397.7|16395.7|16397.5|16395.5|0
1641193760000|2022-01-03 07:09:20|16395.8|16393.8|16395.8|16393.8|16397.1|16395.1|16395.8|16393.8|55
1641193770000|2022-01-03 07:09:30|16396|16394|16395.5|16393.5|16396.1|16394.1|16395.5|16393.5|8
1641193780000|2022-01-03 07:09:40|16395.2|16393.2|16395.2|16393.2|16395.2|16393.2|16394.5|16392.5|15
1641193790000|2022-01-03 07:09:50|16395.3|16393.3|16395.6|16393.6|16395.6|16393.6|16394.8|16392.8|8
1641193800000|2022-01-03 07:10:00|16396|16394|16395|16393|16396|16394|16394|16392|27
1641193810000|2022-01-03 07:10:10|16394.8|16392.8|16395.3|16393.3|16395.3|16393.3|16394.2|16392.2|6
1641193820000|2022-01-03 07:10:20|16395.6|16393.6|16394|16392|16395.6|16393.6|16393.8|16391.8|14
1641193830000|2022-01-03 07:10:30|16393.7|16391.7|16394.7|16392.7|16394.7|16392.7|16393.7|16391.7|8
1641193840000|2022-01-03 07:10:40|16394.6|16392.6|16394.1|16392.1|16394.6|16392.6|16393.6|16391.6|22
1641193850000|2022-01-03 07:10:50|16394.2|16392.2|16394.1|16392.1|16394.3|16392.3|16393.8|16391.8|10
1641193860000|2022-01-03 07:11:00|16394.5|16392.5|16393.6|16391.6|16394.5|16392.5|16393.6|16391.6|12
1641193870000|2022-01-03 07:11:10|16393|16391|16392.5|16390.5|16393.1|16391.1|16392|16390|40
1641193880000|2022-01-03 07:11:20|16392.6|16390.6|16393.1|16391.1|16393.6|16391.6|16392.3|16390.3|6
1641193890000|2022-01-03 07:11:30|16393.2|16391.2|16394|16392|16394.2|16392.2|16393.2|16391.2|14
1641193900000|2022-01-03 07:11:40|16393.6|16391.6|16392.1|16390.1|16393.6|16391.6|16392.1|16390.1|9
1641193910000|2022-01-03 07:11:50|16391.7|16389.7|16391|16389|16391.7|16389.7|16390|16388|20
1641193920000|2022-01-03 07:12:00|16391.2|16389.2|16390.6|16388.6|16391.6|16389.6|16390.6|16388.6|19
1641193930000|2022-01-03 07:12:10|16390.5|16388.5|16391|16389|16391.1|16389.1|16390.5|16388.5|10
1641193940000|2022-01-03 07:12:20|16390.8|16388.8|16391.7|16389.7|16391.7|16389.7|16390.8|16388.8|9
1641193950000|2022-01-03 07:12:30|16391.8|16389.8|16393.6|16391.6|16393.7|16391.7|16391.8|16389.8|6
1641193960000|2022-01-03 07:12:40|16393.5|16391.5|16392|16390|16393.5|16391.5|16392|16390|6
1641193970000|2022-01-03 07:12:50|16391.7|16389.7|16392|16390|16392.2|16390.2|16391.2|16389.2|6
1641193980000|2022-01-03 07:13:00|16391.8|16389.8|16392.3|16390.3|16392.3|16390.3|16391.7|16389.7|3
1641193990000|2022-01-03 07:13:10|16392.5|16390.5|16393.2|16391.2|16393.6|16391.6|16392.1|16390.1|11
1641194000000|2022-01-03 07:13:20|16392.7|16390.7|16393.6|16391.6|16393.6|16391.6|16392.7|16390.7|32
1641194010000|2022-01-03 07:13:30|16393.5|16391.5|16393.1|16391.1|16393.6|16391.6|16393.1|16391.1|4
1641194020000|2022-01-03 07:13:40|16393.2|16391.2|16393.3|16391.3|16393.5|16391.5|16393.2|16391.2|1
1641194030000|2022-01-03 07:13:50|16393.5|16391.5|16393.8|16391.8|16393.8|16391.8|16393.5|16391.5|5
1641194040000|2022-01-03 07:14:00|16393.6|16391.6|16392.1|16390.1|16393.8|16391.8|16392.1|16390.1|7
1641194050000|2022-01-03 07:14:10|16392.2|16390.2|16393|16391|16393|16391|16392.2|16390.2|5
1641194060000|2022-01-03 07:14:20|16392.8|16390.8|16392.2|16390.2|16392.8|16390.8|16391.8|16389.8|7
1641194070000|2022-01-03 07:14:30|16392.1|16390.1|16390.8|16388.8|16392.1|16390.1|16390.8|16388.8|10
1641194080000|2022-01-03 07:14:40|16391|16389|16390.6|16388.6|16391.1|16389.1|16390.6|16388.6|5
1641194090000|2022-01-03 07:14:50|16391|16389|16391.8|16389.8|16392|16390|16391|16389|6
1641194100000|2022-01-03 07:15:00|16391|16389|16390.1|16388.1|16391|16389|16389.8|16387.8|12
1641194110000|2022-01-03 07:15:10|16390|16388|16390.6|16388.6|16390.6|16388.6|16390|16388|2
1641194120000|2022-01-03 07:15:20|16390|16388|16391.1|16389.1|16391.1|16389.1|16389.7|16387.7|25
1641194130000|2022-01-03 07:15:30|16391|16389|16391.5|16389.5|16391.6|16389.6|16391|16389|2
1641194140000|2022-01-03 07:15:40|16391.6|16389.6|16391.5|16389.5|16391.6|16389.6|16391.2|16389.2|2
1641194150000|2022-01-03 07:15:50|16391.3|16389.3|16391.5|16389.5|16391.6|16389.6|16391.3|16389.3|0
1641194160000|2022-01-03 07:16:00|16391|16389|16390.2|16388.2|16391|16389|16389.8|16387.8|13
1641194170000|2022-01-03 07:16:10|16390.3|16388.3|16389.3|16387.3|16390.5|16388.5|16389.3|16387.3|11
1641194180000|2022-01-03 07:16:20|16390.2|16388.2|16390.6|16388.6|16390.6|16388.6|16390.2|16388.2|13
1641194190000|2022-01-03 07:16:30|16390.7|16388.7|16390.6|16388.6|16390.7|16388.7|16390.5|16388.5|1
1641194200000|2022-01-03 07:16:40|16390.5|16388.5|16391.5|16389.5|16391.6|16389.6|16390.3|16388.3|6
1641194210000|2022-01-03 07:16:50|16391.7|16389.7|16390.8|16388.8|16391.7|16389.7|16390.6|16388.6|20
1641194220000|2022-01-03 07:17:00|16390.7|16388.7|16390.5|16388.5|16390.7|16388.7|16390.5|16388.5|6
1641194230000|2022-01-03 07:17:10|16390.6|16388.6|16390.7|16388.7|16390.8|16388.8|16390.6|16388.6|2
1641194240000|2022-01-03 07:17:20|16390.5|16388.5|16389.7|16387.7|16390.8|16388.8|16389.7|16387.7|5
1641194250000|2022-01-03 07:17:30|16389.8|16387.8|16389.5|16387.5|16389.8|16387.8|16389.3|16387.3|12
1641194260000|2022-01-03 07:17:40|16390|16388|16390|16388|16390.1|16388.1|16390|16388|9
1641194270000|2022-01-03 07:17:50|16390.1|16388.1|16391.5|16389.5|16392.2|16390.2|16390.1|16388.1|28
1641194280000|2022-01-03 07:18:00|16391.3|16389.3|16389.8|16387.8|16391.3|16389.3|16389.8|16387.8|8
1641194290000|2022-01-03 07:18:10|16390.8|16388.8|16391.2|16389.2|16391.2|16389.2|16390.8|16388.8|6
1641194310000|2022-01-03 07:18:30|16391|16389|16390.6|16388.6|16391|16389|16390.6|16388.6|13
1641194320000|2022-01-03 07:18:40|16390.7|16388.7|16391.1|16389.1|16391.1|16389.1|16390.7|16388.7|5
1641194330000|2022-01-03 07:18:50|16391|16389|16391.5|16389.5|16391.5|16389.5|16391|16389|1
1641194340000|2022-01-03 07:19:00|16391.1|16389.1|16390|16388|16391.2|16389.2|16390|16388|14
1641194350000|2022-01-03 07:19:10|16389.8|16387.8|16390.2|16388.2|16390.2|16388.2|16386.8|16384.8|87
1641194360000|2022-01-03 07:19:20|16390.1|16388.1|16390.3|16388.3|16390.3|16388.3|16389.8|16387.8|5
1641194370000|2022-01-03 07:19:30|16390.2|16388.2|16392.1|16390.1|16392.1|16390.1|16389.7|16387.7|25
1641194380000|2022-01-03 07:19:40|16392.5|16390.5|16393.3|16391.3|16393.3|16391.3|16392.5|16390.5|8
1641194390000|2022-01-03 07:19:50|16393.2|16391.2|16393|16391|16394.1|16392.1|16393|16391|15
1641194400000|2022-01-03 07:20:00|16393.1|16391.1|16391.8|16389.8|16393.1|16391.1|16391.6|16389.6|7
1641194410000|2022-01-03 07:20:10|16392|16390|16392.7|16390.7|16392.7|16390.7|16392|16390|11
1641194420000|2022-01-03 07:20:20|16392.5|16390.5|16392.1|16390.1|16392.7|16390.7|16392.1|16390.1|7
1641194430000|2022-01-03 07:20:30|16391.7|16389.7|16391.8|16389.8|16392.6|16390.6|16391.7|16389.7|8
1641194440000|2022-01-03 07:20:40|16391.6|16389.6|16391|16389|16391.6|16389.6|16391|16389|5
1641194450000|2022-01-03 07:20:50|16390.8|16388.8|16391.6|16389.6|16391.6|16389.6|16390.6|16388.6|11
1641194460000|2022-01-03 07:21:00|16391.7|16389.7|16391.5|16389.5|16391.7|16389.7|16391.5|16389.5|0
1641194470000|2022-01-03 07:21:10|16391.8|16389.8|16391.7|16389.7|16391.8|16389.8|16391.6|16389.6|7
1641194480000|2022-01-03 07:21:20|16391.8|16389.8|16392.1|16390.1|16392.1|16390.1|16391.8|16389.8|15
1641194490000|2022-01-03 07:21:30|16392.2|16390.2|16392.3|16390.3|16392.3|16390.3|16392.1|16390.1|1
1641194500000|2022-01-03 07:21:40|16392|16390|16392.3|16390.3|16392.3|16390.3|16392|16390|7
1641194510000|2022-01-03 07:21:50|16392.5|16390.5|16393.3|16391.3|16393.3|16391.3|16392.5|16390.5|12
1641194520000|2022-01-03 07:22:00|16393.2|16391.2|16392.7|16390.7|16393.3|16391.3|16392.3|16390.3|11
1641194530000|2022-01-03 07:22:10|16392.8|16390.8|16392.6|16390.6|16392.8|16390.8|16392.3|16390.3|4
1641194540000|2022-01-03 07:22:20|16392.5|16390.5|16392.5|16390.5|16392.5|16390.5|16391.8|16389.8|17
1641194550000|2022-01-03 07:22:30|16392.6|16390.6|16392.6|16390.6|16392.6|16390.6|16392.6|16390.6|1
1641194560000|2022-01-03 07:22:40|16392.5|16390.5|16392.1|16390.1|16392.5|16390.5|16392|16390|7
1641194570000|2022-01-03 07:22:50|16392|16390|16394.2|16392.2|16394.5|16392.5|16392|16390|21
1641194580000|2022-01-03 07:23:00|16394.1|16392.1|16393.3|16391.3|16394.5|16392.5|16393.3|16391.3|5
1641194590000|2022-01-03 07:23:10|16393.5|16391.5|16393.3|16391.3|16393.8|16391.8|16393|16391|14
1641194600000|2022-01-03 07:23:20|16393.5|16391.5|16393.3|16391.3|16393.5|16391.5|16393.3|16391.3|2
1641194610000|2022-01-03 07:23:30|16393.8|16391.8|16393.3|16391.3|16393.8|16391.8|16393.1|16391.1|12
1641194620000|2022-01-03 07:23:40|16393.2|16391.2|16393.3|16391.3|16393.3|16391.3|16393.2|16391.2|1
1641194630000|2022-01-03 07:23:50|16392.3|16390.3|16391.7|16389.7|16392.3|16390.3|16391.6|16389.6|9
1641194640000|2022-01-03 07:24:00|16391|16389|16392.7|16390.7|16393|16391|16391|16389|26
1641194650000|2022-01-03 07:24:10|16392.8|16390.8|16392.6|16390.6|16392.8|16390.8|16392.2|16390.2|5
1641194660000|2022-01-03 07:24:20|16392.5|16390.5|16392|16390|16392.5|16390.5|16391.7|16389.7|3
1641194670000|2022-01-03 07:24:30|16392.3|16390.3|16392.3|16390.3|16392.3|16390.3|16392.3|16390.3|3
1641194680000|2022-01-03 07:24:40|16392.5|16390.5|16392.6|16390.6|16393.3|16391.3|16392.5|16390.5|7
1641194700000|2022-01-03 07:25:00|16392.7|16390.7|16390|16388|16392.7|16390.7|16389.8|16387.8|25
1641194710000|2022-01-03 07:25:10|16390.2|16388.2|16390.6|16388.6|16390.6|16388.6|16390|16388|6
1641194720000|2022-01-03 07:25:20|16390.7|16388.7|16390.8|16388.8|16391.3|16389.3|16390.7|16388.7|1
1641194730000|2022-01-03 07:25:30|16391|16389|16390.5|16388.5|16391.3|16389.3|16390.5|16388.5|5
1641194740000|2022-01-03 07:25:40|16390.6|16388.6|16390.2|16388.2|16390.6|16388.6|16390.2|16388.2|1
1641194750000|2022-01-03 07:25:50|16390.5|16388.5|16390.5|16388.5|16390.5|16388.5|16390.5|16388.5|0
1641194760000|2022-01-03 07:26:00|16390|16388|16390.3|16388.3|16390.3|16388.3|16389.1|16387.1|14
1641194770000|2022-01-03 07:26:10|16390.5|16388.5|16391.6|16389.6|16391.6|16389.6|16390.5|16388.5|6
1641194780000|2022-01-03 07:26:20|16391.7|16389.7|16391.8|16389.8|16392.1|16390.1|16391.6|16389.6|2
1641194800000|2022-01-03 07:26:40|16392.3|16390.3|16393.5|16391.5|16393.6|16391.6|16392.3|16390.3|14
1641194810000|2022-01-03 07:26:50|16393.1|16391.1|16394.6|16392.6|16394.6|16392.6|16392.8|16390.8|10
1641194820000|2022-01-03 07:27:00|16394.5|16392.5|16393.6|16391.6|16394.5|16392.5|16393.5|16391.5|28
1641194830000|2022-01-03 07:27:10|16393.7|16391.7|16395.2|16393.2|16396|16394|16393.7|16391.7|37
1641194840000|2022-01-03 07:27:20|16395.3|16393.3|16395.5|16393.5|16395.5|16393.5|16395.1|16393.1|8
1641194850000|2022-01-03 07:27:30|16395.3|16393.3|16395.3|16393.3|16395.3|16393.3|16394.3|16392.3|9
1641194860000|2022-01-03 07:27:40|16395.2|16393.2|16395.5|16393.5|16396|16394|16395.2|16393.2|7
1641194870000|2022-01-03 07:27:50|16395.3|16393.3|16395|16393|16395.3|16393.3|16395|16393|4
1641194880000|2022-01-03 07:28:00|16394.3|16392.3|16394.3|16392.3|16394.6|16392.6|16394.3|16392.3|6
1641194890000|2022-01-03 07:28:10|16394.5|16392.5|16395.5|16393.5|16395.7|16393.7|16394.5|16392.5|3
1641194900000|2022-01-03 07:28:20|16395.3|16393.3|16396.3|16394.3|16396.3|16394.3|16395.1|16393.1|13
1641194910000|2022-01-03 07:28:30|16396.7|16394.7|16395.5|16393.5|16397.1|16395.1|16394.7|16392.7|37
1641194920000|2022-01-03 07:28:40|16395.2|16393.2|16395.2|16393.2|16395.5|16393.5|16395.1|16393.1|3
1641194930000|2022-01-03 07:28:50|16395.3|16393.3|16395.3|16393.3|16395.5|16393.5|16395.2|16393.2|2
1641194940000|2022-01-03 07:29:00|16395.2|16393.2|16394.5|16392.5|16395.2|16393.2|16392.7|16390.7|15
1641194950000|2022-01-03 07:29:10|16394.6|16392.6|16393.6|16391.6|16394.6|16392.6|16393.6|16391.6|10
1641194960000|2022-01-03 07:29:20|16393.3|16391.3|16394.1|16392.1|16394.1|16392.1|16393.3|16391.3|4
1641194970000|2022-01-03 07:29:30|16394|16392|16394|16392|16394.1|16392.1|16393.8|16391.8|1
1641194980000|2022-01-03 07:29:40|16394.1|16392.1|16393.2|16391.2|16394.1|16392.1|16393.2|16391.2|4
1641194990000|2022-01-03 07:29:50|16393.7|16391.7|16393.2|16391.2|16393.8|16391.8|16393.2|16391.2|13
1641195000000|2022-01-03 07:30:00|16393.7|16391.7|16392.3|16390.3|16394.1|16392.1|16391.8|16389.8|35
1641195010000|2022-01-03 07:30:10|16392.2|16390.2|16392.5|16390.5|16393.3|16391.3|16392.1|16390.1|21
1641195020000|2022-01-03 07:30:20|16392.3|16390.3|16391.7|16389.7|16392.6|16390.6|16391.7|16389.7|18
1641195030000|2022-01-03 07:30:30|16391.6|16389.6|16390.6|16388.6|16391.6|16389.6|16390.6|16388.6|6
1641195040000|2022-01-03 07:30:40|16390.5|16388.5|16390.7|16388.7|16390.7|16388.7|16390.5|16388.5|2
1641195050000|2022-01-03 07:30:50|16390.6|16388.6|16390.6|16388.6|16390.6|16388.6|16390.3|16388.3|10
1641195060000|2022-01-03 07:31:00|16390.2|16388.2|16391.6|16389.6|16391.7|16389.7|16390.2|16388.2|29
1641195070000|2022-01-03 07:31:10|16391.7|16389.7|16390.8|16388.8|16391.7|16389.7|16390.8|16388.8|2
1641195080000|2022-01-03 07:31:20|16390.7|16388.7|16390.8|16388.8|16390.8|16388.8|16390.5|16388.5|2
1641195100000|2022-01-03 07:31:40|16391|16389|16391.6|16389.6|16391.6|16389.6|16390.8|16388.8|6
1641195110000|2022-01-03 07:31:50|16391.7|16389.7|16391.8|16389.8|16392.1|16390.1|16391.7|16389.7|8
1641195120000|2022-01-03 07:32:00|16392|16390|16392.2|16390.2|16392.3|16390.3|16391.7|16389.7|2
1641195130000|2022-01-03 07:32:10|16392.3|16390.3|16392.1|16390.1|16392.3|16390.3|16392|16390|0
1641195140000|2022-01-03 07:32:20|16392.2|16390.2|16392.3|16390.3|16392.3|16390.3|16392.1|16390.1|0
1641195150000|2022-01-03 07:32:30|16392.1|16390.1|16392.3|16390.3|16392.3|16390.3|16392.1|16390.1|1
1641195160000|2022-01-03 07:32:40|16392.5|16390.5|16392.7|16390.7|16392.7|16390.7|16392.5|16390.5|1
1641195170000|2022-01-03 07:32:50|16392.6|16390.6|16392.3|16390.3|16392.8|16390.8|16392.3|16390.3|3
1641195180000|2022-01-03 07:33:00|16392.5|16390.5|16393|16391|16393.5|16391.5|16392.5|16390.5|9
1641195190000|2022-01-03 07:33:10|16393.5|16391.5|16393|16391|16393.5|16391.5|16393|16391|5
1641195200000|2022-01-03 07:33:20|16393.3|16391.3|16393.5|16391.5|16393.5|16391.5|16393.2|16391.2|2
1641195210000|2022-01-03 07:33:30|16393.8|16391.8|16394.2|16392.2|16394.3|16392.3|16393.6|16391.6|11
1641195220000|2022-01-03 07:33:40|16394.3|16392.3|16393.7|16391.7|16394.3|16392.3|16393.7|16391.7|5
1641195230000|2022-01-03 07:33:50|16393.2|16391.2|16393.7|16391.7|16393.8|16391.8|16393.2|16391.2|7
1641195240000|2022-01-03 07:34:00|16393.8|16391.8|16394.3|16392.3|16394.3|16392.3|16393.8|16391.8|2
1641195250000|2022-01-03 07:34:10|16394.2|16392.2|16394.6|16392.6|16395|16393|16394.2|16392.2|8
1641195260000|2022-01-03 07:34:20|16394.7|16392.7|16394.5|16392.5|16394.8|16392.8|16394.1|16392.1|6
1641195270000|2022-01-03 07:34:30|16394.6|16392.6|16394.5|16392.5|16394.7|16392.7|16394.1|16392.1|0
1641195280000|2022-01-03 07:34:40|16394.3|16392.3|16394.1|16392.1|16394.3|16392.3|16394|16392|4
1641195290000|2022-01-03 07:34:50|16394.2|16392.2|16394|16392|16394.2|16392.2|16394|16392|1
1641195300000|2022-01-03 07:35:00|16393.7|16391.7|16393.7|16391.7|16393.8|16391.8|16393.1|16391.1|26
1641195310000|2022-01-03 07:35:10|16393.8|16391.8|16393.8|16391.8|16393.8|16391.8|16393.6|16391.6|2
1641195320000|2022-01-03 07:35:20|16393.7|16391.7|16393.8|16391.8|16393.8|16391.8|16393.6|16391.6|2
1641195330000|2022-01-03 07:35:30|16393.7|16391.7|16393.5|16391.5|16393.7|16391.7|16393.5|16391.5|0
1641195340000|2022-01-03 07:35:40|16392.8|16390.8|16392.8|16390.8|16393|16391|16392.5|16390.5|6
1641195350000|2022-01-03 07:35:50|16393|16391|16393|16391|16393.1|16391.1|16392.8|16390.8|1
1641195360000|2022-01-03 07:36:00|16393.1|16391.1|16391.5|16389.5|16393.1|16391.1|16391.3|16389.3|20
1641195370000|2022-01-03 07:36:10|16391.6|16389.6|16391.5|16389.5|16391.6|16389.6|16391.1|16389.1|1
1641195380000|2022-01-03 07:36:20|16391.6|16389.6|16392.6|16390.6|16392.6|16390.6|16391.6|16389.6|11
1641195390000|2022-01-03 07:36:30|16392.5|16390.5|16392.1|16390.1|16392.6|16390.6|16392.1|16390.1|9
1641195400000|2022-01-03 07:36:40|16391.8|16389.8|16391.7|16389.7|16392.2|16390.2|16391.7|16389.7|7
1641195410000|2022-01-03 07:36:50|16391.8|16389.8|16392.3|16390.3|16392.5|16390.5|16391.8|16389.8|1
1641195420000|2022-01-03 07:37:00|16392.2|16390.2|16392.2|16390.2|16392.2|16390.2|16391.7|16389.7|6
1641195430000|2022-01-03 07:37:10|16392.5|16390.5|16391.3|16389.3|16392.6|16390.6|16391.3|16389.3|22
1641195450000|2022-01-03 07:37:30|16391|16389|16390.6|16388.6|16391|16389|16390.6|16388.6|15
1641195460000|2022-01-03 07:37:40|16390.5|16388.5|16390.1|16388.1|16390.7|16388.7|16390.1|16388.1|5
1641195470000|2022-01-03 07:37:50|16390.2|16388.2|16390.5|16388.5|16390.6|16388.6|16390.2|16388.2|4
1641195480000|2022-01-03 07:38:00|16390.6|16388.6|16390.2|16388.2|16390.7|16388.7|16390.2|16388.2|6
1641195490000|2022-01-03 07:38:10|16390.7|16388.7|16391.2|16389.2|16391.2|16389.2|16390.5|16388.5|9
1641195500000|2022-01-03 07:38:20|16390|16388|16389.7|16387.7|16390.6|16388.6|16389.7|16387.7|37
1641195510000|2022-01-03 07:38:30|16389.8|16387.8|16390.2|16388.2|16392|16390|16389.8|16387.8|84
1641195520000|2022-01-03 07:38:40|16390.1|16388.1|16390|16388|16390.7|16388.7|16390|16388|12
1641195530000|2022-01-03 07:38:50|16390.1|16388.1|16389.5|16387.5|16390.2|16388.2|16389.5|16387.5|6
1641195540000|2022-01-03 07:39:00|16390|16388|16390.8|16388.8|16391.3|16389.3|16389.8|16387.8|19
1641195550000|2022-01-03 07:39:10|16390.7|16388.7|16390|16388|16390.8|16388.8|16389.6|16387.6|26
1641195560000|2022-01-03 07:39:20|16390.6|16388.6|16390.5|16388.5|16390.6|16388.6|16390.3|16388.3|6
1641195570000|2022-01-03 07:39:30|16391.2|16389.2|16390.8|16388.8|16391.5|16389.5|16390.8|16388.8|11
1641195580000|2022-01-03 07:39:40|16390.5|16388.5|16390.7|16388.7|16390.8|16388.8|16390.5|16388.5|10
1641195590000|2022-01-03 07:39:50|16390.2|16388.2|16390.1|16388.1|16390.3|16388.3|16390.1|16388.1|13
1641195600000|2022-01-03 07:40:00|16390.2|16388.2|16390.2|16388.2|16390.5|16388.5|16389.8|16387.8|7
1641195610000|2022-01-03 07:40:10|16389.8|16387.8|16392|16390|16392.5|16390.5|16389.8|16387.8|26
1641195620000|2022-01-03 07:40:20|16391.6|16389.6|16391.3|16389.3|16391.6|16389.6|16390.6|16388.6|10
1641195630000|2022-01-03 07:40:30|16391.6|16389.6|16391.6|16389.6|16392|16390|16391.3|16389.3|13
1641195640000|2022-01-03 07:40:40|16391.5|16389.5|16391.7|16389.7|16392.1|16390.1|16391.3|16389.3|7
1641195650000|2022-01-03 07:40:50|16391.8|16389.8|16392.1|16390.1|16392.2|16390.2|16391.7|16389.7|12
1641195660000|2022-01-03 07:41:00|16392.2|16390.2|16391|16389|16392.2|16390.2|16390.8|16388.8|8
1641195670000|2022-01-03 07:41:10|16391.3|16389.3|16392.1|16390.1|16392.1|16390.1|16391|16389|10
1641195680000|2022-01-03 07:41:20|16392.2|16390.2|16392.1|16390.1|16392.2|16390.2|16392|16390|4
1641195690000|2022-01-03 07:41:30|16392.3|16390.3|16393.1|16391.1|16393.1|16391.1|16392.3|16390.3|8
1641195700000|2022-01-03 07:41:40|16393|16391|16392.8|16390.8|16393.1|16391.1|16392.8|16390.8|2
1641195710000|2022-01-03 07:41:50|16393|16391|16393.2|16391.2|16393.7|16391.7|16393|16391|14
1641195720000|2022-01-03 07:42:00|16392.5|16390.5|16393.1|16391.1|16393.1|16391.1|16392.1|16390.1|4
1641195730000|2022-01-03 07:42:10|16393.5|16391.5|16393.5|16391.5|16393.6|16391.6|16393.2|16391.2|9
1641195740000|2022-01-03 07:42:20|16393.3|16391.3|16393.3|16391.3|16394|16392|16393.3|16391.3|15
1641195750000|2022-01-03 07:42:30|16393.2|16391.2|16393.1|16391.1|16393.2|16391.2|16392.8|16390.8|0
1641195760000|2022-01-03 07:42:40|16393|16391|16393.1|16391.1|16393.1|16391.1|16392.8|16390.8|0
1641195770000|2022-01-03 07:42:50|16393|16391|16393.1|16391.1|16393.3|16391.3|16392.8|16390.8|0
1641195780000|2022-01-03 07:43:00|16393.2|16391.2|16393.2|16391.2|16393.5|16391.5|16393.1|16391.1|1
1641195790000|2022-01-03 07:43:10|16392.8|16390.8|16392.6|16390.6|16392.8|16390.8|16392.6|16390.6|2
1641195800000|2022-01-03 07:43:20|16392.7|16390.7|16392.8|16390.8|16393.1|16391.1|16392.5|16390.5|5
1641195810000|2022-01-03 07:43:30|16393|16391|16392.7|16390.7|16393|16391|16392.6|16390.6|2
1641195820000|2022-01-03 07:43:40|16393|16391|16393.1|16391.1|16393.1|16391.1|16393|16391|2
1641195830000|2022-01-03 07:43:50|16393|16391|16393.1|16391.1|16393.1|16391.1|16392.8|16390.8|0
1641195840000|2022-01-03 07:44:00|16393.6|16391.6|16394.3|16392.3|16394.3|16392.3|16393.6|16391.6|10
1641195850000|2022-01-03 07:44:10|16394.5|16392.5|16394.1|16392.1|16394.7|16392.7|16394|16392|6
1641195860000|2022-01-03 07:44:20|16394.2|16392.2|16393.7|16391.7|16394.2|16392.2|16393.7|16391.7|5
1641195870000|2022-01-03 07:44:30|16393.8|16391.8|16393.8|16391.8|16393.8|16391.8|16393.7|16391.7|7
1641195880000|2022-01-03 07:44:40|16393.6|16391.6|16393.8|16391.8|16393.8|16391.8|16393.6|16391.6|3
1641195890000|2022-01-03 07:44:50|16394.3|16392.3|16394.3|16392.3|16394.3|16392.3|16394.3|16392.3|2
1641195900000|2022-01-03 07:45:00|16394.2|16392.2|16394.8|16392.8|16394.8|16392.8|16394|16392|11
1641195910000|2022-01-03 07:45:10|16394.5|16392.5|16393.8|16391.8|16395.8|16393.8|16393.8|16391.8|45
1641195920000|2022-01-03 07:45:20|16394.1|16392.1|16394.1|16392.1|16394.6|16392.6|16393.8|16391.8|5
1641195930000|2022-01-03 07:45:30|16393.7|16391.7|16393.7|16391.7|16393.7|16391.7|16393.7|16391.7|3
1641195940000|2022-01-03 07:45:40|16394.1|16392.1|16393.8|16391.8|16394.1|16392.1|16393.6|16391.6|8
1641195950000|2022-01-03 07:45:50|16393.7|16391.7|16394.1|16392.1|16394.1|16392.1|16393.6|16391.6|5
1641195960000|2022-01-03 07:46:00|16394|16392|16394|16392|16394.3|16392.3|16393.8|16391.8|6
1641195970000|2022-01-03 07:46:10|16393.8|16391.8|16394.1|16392.1|16394.1|16392.1|16393.7|16391.7|2
1641195980000|2022-01-03 07:46:20|16394.2|16392.2|16394.6|16392.6|16394.8|16392.8|16394.2|16392.2|6
1641195990000|2022-01-03 07:46:30|16394.5|16392.5|16394.6|16392.6|16394.8|16392.8|16394.3|16392.3|1
1641196000000|2022-01-03 07:46:40|16394.7|16392.7|16395.6|16393.6|16395.6|16393.6|16394.7|16392.7|13
1641196010000|2022-01-03 07:46:50|16395.8|16393.8|16396|16394|16396|16394|16395.6|16393.6|4
1641196020000|2022-01-03 07:47:00|16396.3|16394.3|16396.3|16394.3|16396.6|16394.6|16395.8|16393.8|36
1641196030000|2022-01-03 07:47:10|16396.5|16394.5|16395.5|16393.5|16396.6|16394.6|16395.3|16393.3|14
1641196040000|2022-01-03 07:47:20|16395.6|16393.6|16394.7|16392.7|16395.6|16393.6|16394.6|16392.6|6
1641196050000|2022-01-03 07:47:30|16394.8|16392.8|16395|16393|16395|16393|16394.7|16392.7|1
1641196060000|2022-01-03 07:47:40|16395.2|16393.2|16396.2|16394.2|16396.2|16394.2|16395.2|16393.2|14
1641196070000|2022-01-03 07:47:50|16395.6|16393.6|16395.7|16393.7|16396|16394|16395.6|16393.6|9
1641196080000|2022-01-03 07:48:00|16395.8|16393.8|16396|16394|16396.2|16394.2|16395.8|16393.8|5
1641196090000|2022-01-03 07:48:10|16395.8|16393.8|16396|16394|16396.2|16394.2|16395.8|16393.8|3
1641196100000|2022-01-03 07:48:20|16395.8|16393.8|16395.2|16393.2|16396|16394|16395.2|16393.2|3
1641196110000|2022-01-03 07:48:30|16395.3|16393.3|16396.5|16394.5|16396.5|16394.5|16395.3|16393.3|3
1641196120000|2022-01-03 07:48:40|16396.6|16394.6|16396|16394|16396.6|16394.6|16395.6|16393.6|9
1641196130000|2022-01-03 07:48:50|16395.6|16393.6|16394.1|16392.1|16395.6|16393.6|16394.1|16392.1|19
1641196140000|2022-01-03 07:49:00|16394|16392|16395.1|16393.1|16395.1|16393.1|16393.7|16391.7|5
1641196150000|2022-01-03 07:49:10|16395.5|16393.5|16395.1|16393.1|16395.5|16393.5|16395.1|16393.1|5
1641196160000|2022-01-03 07:49:20|16395|16393|16395.1|16393.1|16395.1|16393.1|16394.8|16392.8|7
1641196170000|2022-01-03 07:49:30|16395.3|16393.3|16395.3|16393.3|16395.3|16393.3|16395.1|16393.1|0
1641196180000|2022-01-03 07:49:40|16395.2|16393.2|16395.8|16393.8|16395.8|16393.8|16395.1|16393.1|4
1641196190000|2022-01-03 07:49:50|16395.7|16393.7|16396.5|16394.5|16396.5|16394.5|16395.7|16393.7|6
1641196200000|2022-01-03 07:50:00|16396|16394|16394.8|16392.8|16396|16394|16394.8|16392.8|10
1641196210000|2022-01-03 07:50:10|16394.3|16392.3|16395.1|16393.1|16395.1|16393.1|16394.3|16392.3|4
1641196220000|2022-01-03 07:50:20|16394.8|16392.8|16394|16392|16394.8|16392.8|16394|16392|2
1641196230000|2022-01-03 07:50:30|16393.7|16391.7|16394.1|16392.1|16394.1|16392.1|16393.6|16391.6|8
1641196240000|2022-01-03 07:50:40|16394|16392|16394.6|16392.6|16394.6|16392.6|16393.7|16391.7|3
1641196250000|2022-01-03 07:50:50|16394.5|16392.5|16393.8|16391.8|16394.5|16392.5|16393.5|16391.5|13
1641196260000|2022-01-03 07:51:00|16394|16392|16394.5|16392.5|16394.5|16392.5|16394|16392|1
1641196270000|2022-01-03 07:51:10|16394.6|16392.6|16394.5|16392.5|16394.6|16392.6|16394.1|16392.1|9
1641196280000|2022-01-03 07:51:20|16394.7|16392.7|16394.7|16392.7|16394.8|16392.8|16394.7|16392.7|4
1641196290000|2022-01-03 07:51:30|16394.6|16392.6|16394.8|16392.8|16394.8|16392.8|16394.5|16392.5|1
1641196300000|2022-01-03 07:51:40|16394.7|16392.7|16394.8|16392.8|16394.8|16392.8|16394.7|16392.7|0
1641196310000|2022-01-03 07:51:50|16395|16393|16394.8|16392.8|16395.2|16393.2|16394.8|16392.8|3
1641196320000|2022-01-03 07:52:00|16394.7|16392.7|16394.8|16392.8|16394.8|16392.8|16394.6|16392.6|5
1641196330000|2022-01-03 07:52:10|16395|16393|16395.1|16393.1|16395.1|16393.1|16395|16393|0
1641196340000|2022-01-03 07:52:20|16395.5|16393.5|16395|16393|16395.5|16393.5|16395|16393|1
1641196350000|2022-01-03 07:52:30|16394.8|16392.8|16395.2|16393.2|16395.6|16393.6|16394.8|16392.8|2
1641196360000|2022-01-03 07:52:40|16394.6|16392.6|16394.7|16392.7|16394.7|16392.7|16394.6|16392.6|3
1641196370000|2022-01-03 07:52:50|16394.8|16392.8|16395.5|16393.5|16395.6|16393.6|16394.8|16392.8|1
1641196380000|2022-01-03 07:53:00|16395.8|16393.8|16396|16394|16396|16394|16395.8|16393.8|3
1641196390000|2022-01-03 07:53:10|16396.3|16394.3|16396.7|16394.7|16397.1|16395.1|16396.3|16394.3|7
1641196400000|2022-01-03 07:53:20|16396.3|16394.3|16396.8|16394.8|16396.8|16394.8|16396.3|16394.3|4
1641196410000|2022-01-03 07:53:30|16396.7|16394.7|16396.8|16394.8|16396.8|16394.8|16396.6|16394.6|0
1641196420000|2022-01-03 07:53:40|16397|16395|16397.1|16395.1|16397.6|16395.6|16396.8|16394.8|19
1641196430000|2022-01-03 07:53:50|16397.2|16395.2|16397.1|16395.1|16397.6|16395.6|16396.7|16394.7|19
1641196440000|2022-01-03 07:54:00|16397.2|16395.2|16397.2|16395.2|16397.7|16395.7|16397.1|16395.1|7
1641196450000|2022-01-03 07:54:10|16397.1|16395.1|16398.8|16396.8|16399.5|16397.5|16397.1|16395.1|37
1641196460000|2022-01-03 07:54:20|16398.6|16396.6|16398.1|16396.1|16398.6|16396.6|16398.1|16396.1|9
1641196470000|2022-01-03 07:54:30|16398.3|16396.3|16398.8|16396.8|16399|16397|16398.1|16396.1|8
1641196480000|2022-01-03 07:54:40|16399.2|16397.2|16400.6|16398.6|16401.2|16399.2|16399.2|16397.2|64
1641196490000|2022-01-03 07:54:50|16400.3|16398.3|16400.6|16398.6|16400.8|16398.8|16400.2|16398.2|7
1641196500000|2022-01-03 07:55:00|16400.5|16398.5|16402.5|16400.5|16402.7|16400.7|16400.3|16398.3|84
1641196510000|2022-01-03 07:55:10|16402.6|16400.6|16402.6|16400.6|16402.6|16400.6|16402.5|16400.5|18
1641196520000|2022-01-03 07:55:20|16402.5|16400.5|16402.1|16400.1|16402.5|16400.5|16402|16400|5
1641196530000|2022-01-03 07:55:30|16402.3|16400.3|16402|16400|16402.3|16400.3|16402|16400|8
1641196540000|2022-01-03 07:55:40|16402.1|16400.1|16401.5|16399.5|16402.3|16400.3|16400.3|16398.3|23
1641196550000|2022-01-03 07:55:50|16401.8|16399.8|16403|16401|16403.1|16401.1|16401.8|16399.8|13
1641196560000|2022-01-03 07:56:00|16402.3|16400.3|16401.2|16399.2|16402.6|16400.6|16400.6|16398.6|26
1641196570000|2022-01-03 07:56:10|16401.3|16399.3|16400.5|16398.5|16401.3|16399.3|16400.1|16398.1|6
1641196580000|2022-01-03 07:56:20|16400.7|16398.7|16401.1|16399.1|16401.2|16399.2|16400.7|16398.7|10
1641196590000|2022-01-03 07:56:30|16400.8|16398.8|16402.3|16400.3|16402.5|16400.5|16400.8|16398.8|8
1641196600000|2022-01-03 07:56:40|16402.5|16400.5|16402.6|16400.6|16402.7|16400.7|16402.3|16400.3|6
1641196610000|2022-01-03 07:56:50|16402.7|16400.7|16402.6|16400.6|16402.8|16400.8|16402.3|16400.3|16
1641196620000|2022-01-03 07:57:00|16402.7|16400.7|16403.2|16401.2|16403.5|16401.5|16402.1|16400.1|24
1641196630000|2022-01-03 07:57:10|16403.3|16401.3|16402.3|16400.3|16403.3|16401.3|16402.1|16400.1|35
1641196640000|2022-01-03 07:57:20|16402.2|16400.2|16403.3|16401.3|16403.5|16401.5|16401.7|16399.7|18
1641196650000|2022-01-03 07:57:30|16403.5|16401.5|16403.6|16401.6|16403.6|16401.6|16403|16401|42
1641196660000|2022-01-03 07:57:40|16403.3|16401.3|16405|16403|16405|16403|16403.1|16401.1|77
1641196670000|2022-01-03 07:57:50|16404.8|16402.8|16405.8|16403.8|16405.8|16403.8|16404.3|16402.3|55
1641196680000|2022-01-03 07:58:00|16406.1|16404.1|16406.1|16404.1|16406.6|16404.6|16405.2|16403.2|53
1641196690000|2022-01-03 07:58:10|16406.2|16404.2|16405.5|16403.5|16406.5|16404.5|16405.1|16403.1|25
1641196700000|2022-01-03 07:58:20|16405.3|16403.3|16406|16404|16406.5|16404.5|16405.1|16403.1|23
1641196710000|2022-01-03 07:58:30|16406.5|16404.5|16406.5|16404.5|16406.7|16404.7|16406|16404|59
1641196720000|2022-01-03 07:58:40|16406.1|16404.1|16406.2|16404.2|16406.3|16404.3|16405.7|16403.7|21
1641196730000|2022-01-03 07:58:50|16406.1|16404.1|16405.6|16403.6|16406.3|16404.3|16405.2|16403.2|29
1641196740000|2022-01-03 07:59:00|16405.7|16403.7|16405.8|16403.8|16406|16404|16405.1|16403.1|7
1641196750000|2022-01-03 07:59:10|16406.1|16404.1|16405.5|16403.5|16406.5|16404.5|16405.5|16403.5|20
1641196760000|2022-01-03 07:59:20|16405.1|16403.1|16404.6|16402.6|16405.1|16403.1|16404.3|16402.3|14
1641196770000|2022-01-03 07:59:30|16404.8|16402.8|16404.7|16402.7|16404.8|16402.8|16403.8|16401.8|11
1641196780000|2022-01-03 07:59:40|16404.3|16402.3|16405.5|16403.5|16405.6|16403.6|16404.1|16402.1|13
1641196790000|2022-01-03 07:59:50|16405.3|16403.3|16403.8|16401.8|16405.3|16403.3|16403.2|16401.2|30
1641196800000|2022-01-03 08:00:00|16403.6|16401.6|16404.5|16402.5|16405.7|16403.7|16402|16400|192
1641196810000|2022-01-03 08:00:10|16404.6|16402.6|16403.1|16401.1|16405.7|16403.7|16402.3|16400.3|55
1641196820000|2022-01-03 08:00:20|16403|16401|16404.3|16402.3|16405|16403|16401.8|16399.8|39
1641196830000|2022-01-03 08:00:30|16404.5|16402.5|16403.7|16401.7|16405.5|16403.5|16403.7|16401.7|103
1641196840000|2022-01-03 08:00:40|16403.3|16401.3|16403.8|16401.8|16405.2|16403.2|16403.3|16401.3|40
1641196850000|2022-01-03 08:00:50|16403.7|16401.7|16403.7|16401.7|16403.7|16401.7|16402.8|16400.8|32
1641196860000|2022-01-03 08:01:00|16403.6|16401.6|16406.5|16404.5|16406.5|16404.5|16403.5|16401.5|106
1641196870000|2022-01-03 08:01:10|16406.3|16404.3|16404.6|16402.6|16407.1|16405.1|16404.6|16402.6|72
1641196880000|2022-01-03 08:01:20|16404.3|16402.3|16405.1|16403.1|16405.8|16403.8|16404.1|16402.1|9
1641196890000|2022-01-03 08:01:30|16405|16403|16404.6|16402.6|16405.3|16403.3|16404.3|16402.3|16
1641196900000|2022-01-03 08:01:40|16404.8|16402.8|16407|16405|16407.1|16405.1|16404.8|16402.8|41
1641196910000|2022-01-03 08:01:50|16406.6|16404.6|16405.1|16403.1|16407.3|16405.3|16404.3|16402.3|40
1641196920000|2022-01-03 08:02:00|16405|16403|16406.3|16404.3|16406.8|16404.8|16405|16403|12
1641196930000|2022-01-03 08:02:10|16406.5|16404.5|16404.3|16402.3|16406.5|16404.5|16404|16402|29
1641196940000|2022-01-03 08:02:20|16404.2|16402.2|16405.5|16403.5|16405.7|16403.7|16404.2|16402.2|9
1641196950000|2022-01-03 08:02:30|16405.3|16403.3|16405|16403|16405.3|16403.3|16404|16402|10
1641196960000|2022-01-03 08:02:40|16404.6|16402.6|16405.3|16403.3|16405.6|16403.6|16404|16402|30
1641196970000|2022-01-03 08:02:50|16404.7|16402.7|16404.3|16402.3|16405.2|16403.2|16404.1|16402.1|20
1641196980000|2022-01-03 08:03:00|16404.2|16402.2|16405.8|16403.8|16405.8|16403.8|16404|16402|21
1641196990000|2022-01-03 08:03:10|16406.3|16404.3|16406|16404|16407.3|16405.3|16405.2|16403.2|49
1641197000000|2022-01-03 08:03:20|16405.8|16403.8|16404.1|16402.1|16405.8|16403.8|16403.7|16401.7|53
1641197010000|2022-01-03 08:03:30|16404|16402|16402.2|16400.2|16404.3|16402.3|16401.8|16399.8|41
1641197020000|2022-01-03 08:03:40|16402.3|16400.3|16402.8|16400.8|16403.5|16401.5|16401.7|16399.7|35
1641197030000|2022-01-03 08:03:50|16403|16401|16403|16401|16403.7|16401.7|16403|16401|23
1641197040000|2022-01-03 08:04:00|16402.8|16400.8|16404.7|16402.7|16404.7|16402.7|16402.8|16400.8|33
1641197050000|2022-01-03 08:04:10|16404.5|16402.5|16403.2|16401.2|16405.3|16403.3|16403|16401|105
1641197060000|2022-01-03 08:04:20|16403.3|16401.3|16402.3|16400.3|16403.6|16401.6|16401.8|16399.8|42
1641197070000|2022-01-03 08:04:30|16402.2|16400.2|16401.5|16399.5|16402.7|16400.7|16401.2|16399.2|19
1641197080000|2022-01-03 08:04:40|16401.3|16399.3|16401.6|16399.6|16401.8|16399.8|16401.1|16399.1|17
1641197090000|2022-01-03 08:04:50|16402.3|16400.3|16400.8|16398.8|16402.3|16400.3|16400.8|16398.8|19
1641197100000|2022-01-03 08:05:00|16401.5|16399.5|16401.1|16399.1|16403|16401|16401|16399|59
1641197110000|2022-01-03 08:05:10|16400.7|16398.7|16399.8|16397.8|16400.8|16398.8|16399.2|16397.2|51
1641197120000|2022-01-03 08:05:20|16400.1|16398.1|16402.5|16400.5|16402.5|16400.5|16400|16398|52
1641197130000|2022-01-03 08:05:30|16402.6|16400.6|16403|16401|16403|16401|16402|16400|58
1641197140000|2022-01-03 08:05:40|16403.1|16401.1|16402.8|16400.8|16403.3|16401.3|16402.8|16400.8|29
1641197150000|2022-01-03 08:05:50|16403|16401|16402.3|16400.3|16403|16401|16401.7|16399.7|27
1641197160000|2022-01-03 08:06:00|16402.2|16400.2|16402.3|16400.3|16402.8|16400.8|16401.7|16399.7|70
1641197170000|2022-01-03 08:06:10|16402.2|16400.2|16402.1|16400.1|16402.5|16400.5|16401.7|16399.7|44
1641197180000|2022-01-03 08:06:20|16402.2|16400.2|16403.1|16401.1|16403.5|16401.5|16402.1|16400.1|56
1641197190000|2022-01-03 08:06:30|16403.3|16401.3|16402|16400|16403.6|16401.6|16402|16400|9
1641197200000|2022-01-03 08:06:40|16401.6|16399.6|16403.1|16401.1|16403.1|16401.1|16401.1|16399.1|21
1641197210000|2022-01-03 08:06:50|16403|16401|16403.2|16401.2|16403.7|16401.7|16402.7|16400.7|39
1641197220000|2022-01-03 08:07:00|16403.3|16401.3|16403.1|16401.1|16403.8|16401.8|16402.5|16400.5|16
1641197230000|2022-01-03 08:07:10|16403|16401|16403.1|16401.1|16403.1|16401.1|16402.8|16400.8|7
1641197240000|2022-01-03 08:07:20|16403.2|16401.2|16403|16401|16403.2|16401.2|16402.3|16400.3|19
1641197250000|2022-01-03 08:07:30|16402.3|16400.3|16400.3|16398.3|16402.3|16400.3|16399.5|16397.5|51
1641197260000|2022-01-03 08:07:40|16400.6|16398.6|16402.5|16400.5|16403|16401|16400.3|16398.3|30
1641197270000|2022-01-03 08:07:50|16402|16400|16401.6|16399.6|16402|16400|16400.8|16398.8|38
1641197280000|2022-01-03 08:08:00|16401.5|16399.5|16401.1|16399.1|16401.7|16399.7|16400.7|16398.7|26
1641197290000|2022-01-03 08:08:10|16401.2|16399.2|16401.7|16399.7|16402.1|16400.1|16401.1|16399.1|28
1641197300000|2022-01-03 08:08:20|16401.8|16399.8|16403|16401|16403.1|16401.1|16401.6|16399.6|16
1641197310000|2022-01-03 08:08:30|16403.1|16401.1|16402.1|16400.1|16403.2|16401.2|16401.8|16399.8|19
1641197320000|2022-01-03 08:08:40|16402|16400|16401.8|16399.8|16402.2|16400.2|16401.2|16399.2|28
1641197330000|2022-01-03 08:08:50|16402|16400|16401.6|16399.6|16403.1|16401.1|16401.5|16399.5|14
1641197340000|2022-01-03 08:09:00|16401.5|16399.5|16401.1|16399.1|16401.7|16399.7|16400.6|16398.6|18
1641197350000|2022-01-03 08:09:10|16400.7|16398.7|16400.7|16398.7|16402.3|16400.3|16400.5|16398.5|48
1641197360000|2022-01-03 08:09:20|16400.6|16398.6|16401.7|16399.7|16402.2|16400.2|16400.5|16398.5|42
1641197370000|2022-01-03 08:09:30|16401.8|16399.8|16401|16399|16402.3|16400.3|16400.5|16398.5|13
1641197380000|2022-01-03 08:09:40|16401.1|16399.1|16400.8|16398.8|16401.2|16399.2|16400.3|16398.3|26
1641197390000|2022-01-03 08:09:50|16400.7|16398.7|16398|16396|16401.1|16399.1|16397.6|16395.6|43
1641197400000|2022-01-03 08:10:00|16399.3|16397.3|16400.1|16398.1|16400.1|16398.1|16398.2|16396.2|21
1641197410000|2022-01-03 08:10:10|16400|16398|16399.7|16397.7|16401.5|16399.5|16399.6|16397.6|26
1641197420000|2022-01-03 08:10:20|16400|16398|16401.1|16399.1|16401.6|16399.6|16399.2|16397.2|62
1641197430000|2022-01-03 08:10:30|16401.2|16399.2|16400.8|16398.8|16401.5|16399.5|16400|16398|29
1641197440000|2022-01-03 08:10:40|16400.7|16398.7|16401.6|16399.6|16401.6|16399.6|16400.6|16398.6|44
1641197450000|2022-01-03 08:10:50|16401.7|16399.7|16401.3|16399.3|16401.8|16399.8|16400.8|16398.8|52
1641197460000|2022-01-03 08:11:00|16401.5|16399.5|16401|16399|16402|16400|16400.3|16398.3|36
1641197470000|2022-01-03 08:11:10|16400.8|16398.8|16399.6|16397.6|16401.7|16399.7|16399|16397|32
1641197480000|2022-01-03 08:11:20|16399.5|16397.5|16398.7|16396.7|16399.7|16397.7|16398.5|16396.5|14
1641197490000|2022-01-03 08:11:30|16398.5|16396.5|16398.5|16396.5|16398.5|16396.5|16398.1|16396.1|4
1641197500000|2022-01-03 08:11:40|16398.1|16396.1|16398.5|16396.5|16398.6|16396.6|16398.1|16396.1|5
1641197510000|2022-01-03 08:11:50|16399.2|16397.2|16400.1|16398.1|16400.3|16398.3|16398.8|16396.8|17
1641197520000|2022-01-03 08:12:00|16399.7|16397.7|16397.7|16395.7|16400.5|16398.5|16397.5|16395.5|54
1641197530000|2022-01-03 08:12:10|16398|16396|16397.5|16395.5|16398.1|16396.1|16397.1|16395.1|7
1641197540000|2022-01-03 08:12:20|16397.8|16395.8|16400.1|16398.1|16400.1|16398.1|16397.8|16395.8|17
1641197550000|2022-01-03 08:12:30|16400|16398|16400.1|16398.1|16400.7|16398.7|16400|16398|16
1641197560000|2022-01-03 08:12:40|16400.2|16398.2|16400.5|16398.5|16400.7|16398.7|16399.3|16397.3|18
1641197570000|2022-01-03 08:12:50|16400.3|16398.3|16400.7|16398.7|16400.7|16398.7|16399.7|16397.7|26
1641197580000|2022-01-03 08:13:00|16400.8|16398.8|16400.1|16398.1|16401.3|16399.3|16400.1|16398.1|35
1641197590000|2022-01-03 08:13:10|16400.2|16398.2|16400.3|16398.3|16400.6|16398.6|16399.5|16397.5|12
1641197600000|2022-01-03 08:13:20|16400.2|16398.2|16400.5|16398.5|16400.8|16398.8|16400.2|16398.2|2
1641197610000|2022-01-03 08:13:30|16400.6|16398.6|16402|16400|16402.1|16400.1|16400.6|16398.6|46
1641197620000|2022-01-03 08:13:40|16402.2|16400.2|16403.2|16401.2|16403.5|16401.5|16402|16400|117
1641197630000|2022-01-03 08:13:50|16403.3|16401.3|16403.7|16401.7|16403.8|16401.8|16402.8|16400.8|53
1641197640000|2022-01-03 08:14:00|16403.6|16401.6|16404.2|16402.2|16404.2|16402.2|16403.6|16401.6|43
1641197650000|2022-01-03 08:14:10|16404.7|16402.7|16404.8|16402.8|16405.1|16403.1|16404.5|16402.5|64
1641197660000|2022-01-03 08:14:20|16405|16403|16405.1|16403.1|16405.6|16403.6|16404.8|16402.8|17
1641197670000|2022-01-03 08:14:30|16405.2|16403.2|16404.7|16402.7|16405.5|16403.5|16403.7|16401.7|34
1641197680000|2022-01-03 08:14:40|16404.8|16402.8|16405.7|16403.7|16406|16404|16404.8|16402.8|36
1641197690000|2022-01-03 08:14:50|16405.6|16403.6|16405.8|16403.8|16405.8|16403.8|16405.1|16403.1|42
1641197700000|2022-01-03 08:15:00|16405.5|16403.5|16406|16404|16406.6|16404.6|16405.5|16403.5|49
1641197710000|2022-01-03 08:15:10|16405.7|16403.7|16406.8|16404.8|16406.8|16404.8|16405.7|16403.7|40
1641197720000|2022-01-03 08:15:20|16406.3|16404.3|16404.5|16402.5|16406.3|16404.3|16404.2|16402.2|30
1641197730000|2022-01-03 08:15:30|16404.8|16402.8|16406.6|16404.6|16407|16405|16404.8|16402.8|25
1641197740000|2022-01-03 08:15:40|16406.7|16404.7|16411.7|16409.7|16412.3|16410.3|16406.6|16404.6|293
1641197750000|2022-01-03 08:15:50|16411.8|16409.8|16411.2|16409.2|16412.7|16410.7|16410.3|16408.3|100
1641197760000|2022-01-03 08:16:00|16410.7|16408.7|16411.8|16409.8|16412|16410|16409.7|16407.7|52
1641197770000|2022-01-03 08:16:10|16411.7|16409.7|16411.5|16409.5|16412.1|16410.1|16411.3|16409.3|51
1641197780000|2022-01-03 08:16:20|16411.6|16409.6|16412.3|16410.3|16412.5|16410.5|16410.2|16408.2|44
1641197790000|2022-01-03 08:16:30|16412.5|16410.5|16410.6|16408.6|16412.5|16410.5|16409.5|16407.5|33
1641197800000|2022-01-03 08:16:40|16410.5|16408.5|16410.2|16408.2|16410.6|16408.6|16409.5|16407.5|17
1641197810000|2022-01-03 08:16:50|16410.3|16408.3|16411.6|16409.6|16411.6|16409.6|16410.2|16408.2|21
1641197820000|2022-01-03 08:17:00|16411.5|16409.5|16409.8|16407.8|16411.5|16409.5|16409.8|16407.8|40
1641197830000|2022-01-03 08:17:10|16410.1|16408.1|16409.6|16407.6|16410.6|16408.6|16409.5|16407.5|12
1641197840000|2022-01-03 08:17:20|16409.5|16407.5|16409.1|16407.1|16409.8|16407.8|16409.1|16407.1|10
1641197850000|2022-01-03 08:17:30|16409.2|16407.2|16409.1|16407.1|16409.5|16407.5|16408.8|16406.8|15
1641197860000|2022-01-03 08:17:40|16409|16407|16408.8|16406.8|16409.5|16407.5|16408.8|16406.8|15
1641197870000|2022-01-03 08:17:50|16408.7|16406.7|16407.7|16405.7|16409|16407|16407.6|16405.6|56
1641197880000|2022-01-03 08:18:00|16407.6|16405.6|16409.1|16407.1|16409.5|16407.5|16407.6|16405.6|23
1641197890000|2022-01-03 08:18:10|16409.2|16407.2|16409.5|16407.5|16409.6|16407.6|16409|16407|33
1641197900000|2022-01-03 08:18:20|16409.3|16407.3|16409.8|16407.8|16410.2|16408.2|16409.2|16407.2|49
1641197910000|2022-01-03 08:18:30|16409.1|16407.1|16408.8|16406.8|16409.2|16407.2|16408.5|16406.5|19
1641197920000|2022-01-03 08:18:40|16408.7|16406.7|16409.1|16407.1|16409.1|16407.1|16408.5|16406.5|9
1641197930000|2022-01-03 08:18:50|16409.6|16407.6|16408.8|16406.8|16409.6|16407.6|16408.5|16406.5|13
1641197940000|2022-01-03 08:19:00|16409|16407|16409.1|16407.1|16409.5|16407.5|16408.8|16406.8|16
1641197950000|2022-01-03 08:19:10|16409.5|16407.5|16409.7|16407.7|16410.2|16408.2|16409.3|16407.3|31
1641197960000|2022-01-03 08:19:20|16409.6|16407.6|16408.5|16406.5|16409.7|16407.7|16408.5|16406.5|23
1641197970000|2022-01-03 08:19:30|16408.2|16406.2|16407.6|16405.6|16408.8|16406.8|16407.6|16405.6|44
1641197980000|2022-01-03 08:19:40|16407.5|16405.5|16406.2|16404.2|16408|16406|16406.2|16404.2|29
1641197990000|2022-01-03 08:19:50|16406.3|16404.3|16406.3|16404.3|16407.2|16405.2|16405.6|16403.6|47
1641198000000|2022-01-03 08:20:00|16406.2|16404.2|16408.1|16406.1|16408.1|16406.1|16405.6|16403.6|23
1641198010000|2022-01-03 08:20:10|16408.3|16406.3|16407.8|16405.8|16409|16407|16407|16405|51
1641198020000|2022-01-03 08:20:20|16407.7|16405.7|16406.8|16404.8|16408.6|16406.6|16406.5|16404.5|20
1641198030000|2022-01-03 08:20:30|16407|16405|16406.6|16404.6|16407.5|16405.5|16406.2|16404.2|11
1641198040000|2022-01-03 08:20:40|16406.8|16404.8|16407.5|16405.5|16407.5|16405.5|16406.6|16404.6|16
1641198050000|2022-01-03 08:20:50|16407.2|16405.2|16406.8|16404.8|16407.3|16405.3|16406.7|16404.7|5
1641198060000|2022-01-03 08:21:00|16406.6|16404.6|16408.1|16406.1|16408.1|16406.1|16405.7|16403.7|19
1641198070000|2022-01-03 08:21:10|16408.2|16406.2|16408.3|16406.3|16408.5|16406.5|16407.7|16405.7|13
1641198080000|2022-01-03 08:21:20|16408.5|16406.5|16409|16407|16409|16407|16408.1|16406.1|13
1641198090000|2022-01-03 08:21:30|16408.6|16406.6|16408.1|16406.1|16409.1|16407.1|16407.3|16405.3|27
1641198100000|2022-01-03 08:21:40|16408.2|16406.2|16408.7|16406.7|16408.7|16406.7|16408|16406|22
1641198110000|2022-01-03 08:21:50|16408.8|16406.8|16408|16406|16408.8|16406.8|16407.6|16405.6|8
1641198120000|2022-01-03 08:22:00|16407.8|16405.8|16408.3|16406.3|16408.5|16406.5|16407.3|16405.3|20
1641198130000|2022-01-03 08:22:10|16408.2|16406.2|16409.6|16407.6|16409.6|16407.6|16408.2|16406.2|22
1641198140000|2022-01-03 08:22:20|16409.5|16407.5|16410|16408|16410|16408|16409.5|16407.5|16
1641198150000|2022-01-03 08:22:30|16410.1|16408.1|16408.1|16406.1|16410.1|16408.1|16408.1|16406.1|17
1641198160000|2022-01-03 08:22:40|16408|16406|16407.6|16405.6|16408|16406|16406.6|16404.6|17
1641198170000|2022-01-03 08:22:50|16407.7|16405.7|16409.2|16407.2|16409.5|16407.5|16407.7|16405.7|28
1641198180000|2022-01-03 08:23:00|16409.3|16407.3|16408.6|16406.6|16409.5|16407.5|16408.1|16406.1|13
1641198190000|2022-01-03 08:23:10|16408.7|16406.7|16409.8|16407.8|16410|16408|16408.6|16406.6|41
1641198200000|2022-01-03 08:23:20|16409.7|16407.7|16410.3|16408.3|16410.6|16408.6|16409.7|16407.7|39
1641198210000|2022-01-03 08:23:30|16410.2|16408.2|16411.2|16409.2|16411.3|16409.3|16410.2|16408.2|29
1641198220000|2022-01-03 08:23:40|16411.3|16409.3|16411.2|16409.2|16411.6|16409.6|16411|16409|45
1641198230000|2022-01-03 08:23:50|16411.1|16409.1|16411.2|16409.2|16411.5|16409.5|16409.8|16407.8|21
1641198240000|2022-01-03 08:24:00|16411.3|16409.3|16410.6|16408.6|16411.5|16409.5|16410|16408|28
1641198250000|2022-01-03 08:24:10|16411|16409|16412.2|16410.2|16412.2|16410.2|16411|16409|62
1641198260000|2022-01-03 08:24:20|16412.6|16410.6|16413|16411|16413|16411|16412.5|16410.5|60
1641198270000|2022-01-03 08:24:30|16412.6|16410.6|16411.7|16409.7|16413|16411|16411.7|16409.7|43
1641198280000|2022-01-03 08:24:40|16412|16410|16411|16409|16412|16410|16410.7|16408.7|18
1641198290000|2022-01-03 08:24:50|16410.8|16408.8|16411.3|16409.3|16411.6|16409.6|16410.5|16408.5|15
1641198300000|2022-01-03 08:25:00|16411.2|16409.2|16410.6|16408.6|16411.5|16409.5|16410.6|16408.6|46
1641198310000|2022-01-03 08:25:10|16410.7|16408.7|16408.8|16406.8|16410.8|16408.8|16408.3|16406.3|25
1641198320000|2022-01-03 08:25:20|16409|16407|16409|16407|16409.5|16407.5|16408.5|16406.5|26
1641198330000|2022-01-03 08:25:30|16408.3|16406.3|16409.6|16407.6|16410.2|16408.2|16408.1|16406.1|32
1641198340000|2022-01-03 08:25:40|16409.7|16407.7|16409.8|16407.8|16410.2|16408.2|16409|16407|30
1641198350000|2022-01-03 08:25:50|16409.7|16407.7|16409.6|16407.6|16409.8|16407.8|16408.7|16406.7|20
1641198360000|2022-01-03 08:26:00|16409.7|16407.7|16408.8|16406.8|16409.7|16407.7|16408.5|16406.5|22
1641198370000|2022-01-03 08:26:10|16408.7|16406.7|16408.7|16406.7|16409.7|16407.7|16408.7|16406.7|5
1641198380000|2022-01-03 08:26:20|16409.1|16407.1|16408.8|16406.8|16409.2|16407.2|16408.6|16406.6|6
1641198390000|2022-01-03 08:26:30|16408.6|16406.6|16409.1|16407.1|16409.5|16407.5|16408.6|16406.6|12
1641198400000|2022-01-03 08:26:40|16409.2|16407.2|16408.5|16406.5|16409.2|16407.2|16408.5|16406.5|8
1641198410000|2022-01-03 08:26:50|16408.1|16406.1|16408.8|16406.8|16408.8|16406.8|16407.6|16405.6|11
1641198420000|2022-01-03 08:27:00|16408.1|16406.1|16408.3|16406.3|16409.2|16407.2|16408|16406|24
1641198430000|2022-01-03 08:27:10|16408.2|16406.2|16408.3|16406.3|16408.8|16406.8|16408.1|16406.1|15
1641198440000|2022-01-03 08:27:20|16408.2|16406.2|16408.3|16406.3|16408.3|16406.3|16408.1|16406.1|5
1641198450000|2022-01-03 08:27:30|16408.5|16406.5|16408.3|16406.3|16408.8|16406.8|16408.3|16406.3|4
1641198460000|2022-01-03 08:27:40|16408.5|16406.5|16407.5|16405.5|16408.5|16406.5|16407.2|16405.2|17
1641198470000|2022-01-03 08:27:50|16407.3|16405.3|16408.7|16406.7|16409|16407|16407|16405|27
1641198480000|2022-01-03 08:28:00|16408.6|16406.6|16407.7|16405.7|16408.7|16406.7|16407.3|16405.3|13
1641198490000|2022-01-03 08:28:10|16407.5|16405.5|16407.6|16405.6|16407.6|16405.6|16407.3|16405.3|3
1641198500000|2022-01-03 08:28:20|16407.7|16405.7|16407.6|16405.6|16407.7|16405.7|16407.2|16405.2|7
1641198510000|2022-01-03 08:28:30|16407.5|16405.5|16408.3|16406.3|16408.3|16406.3|16407|16405|21
1641198520000|2022-01-03 08:28:40|16408.5|16406.5|16409.5|16407.5|16409.5|16407.5|16408.3|16406.3|16
1641198530000|2022-01-03 08:28:50|16409|16407|16408.2|16406.2|16409|16407|16408.2|16406.2|31
1641198540000|2022-01-03 08:29:00|16408.1|16406.1|16409.6|16407.6|16410.2|16408.2|16408.1|16406.1|45
1641198550000|2022-01-03 08:29:10|16410|16408|16411|16409|16411.1|16409.1|16410|16408|10
1641198560000|2022-01-03 08:29:20|16410.5|16408.5|16410.6|16408.6|16410.8|16408.8|16409.8|16407.8|21
1641198570000|2022-01-03 08:29:30|16410.5|16408.5|16410|16408|16410.7|16408.7|16410|16408|11
1641198580000|2022-01-03 08:29:40|16410.1|16408.1|16409.6|16407.6|16410.1|16408.1|16409.6|16407.6|4
1641198590000|2022-01-03 08:29:50|16409.5|16407.5|16409.5|16407.5|16409.7|16407.7|16409.3|16407.3|8
1641198600000|2022-01-03 08:30:00|16409.7|16407.7|16409.7|16407.7|16410.6|16408.6|16409.6|16407.6|24
1641198610000|2022-01-03 08:30:10|16409.8|16407.8|16409.2|16407.2|16410|16408|16409.2|16407.2|8
1641198620000|2022-01-03 08:30:20|16409.1|16407.1|16408.7|16406.7|16409.1|16407.1|16408.6|16406.6|10
1641198630000|2022-01-03 08:30:30|16407.6|16405.6|16408.1|16406.1|16408.1|16406.1|16407.6|16405.6|8
1641198640000|2022-01-03 08:30:40|16408.2|16406.2|16408.5|16406.5|16408.8|16406.8|16408.1|16406.1|12
1641198650000|2022-01-03 08:30:50|16408.3|16406.3|16408.1|16406.1|16409|16407|16408.1|16406.1|6
1641198660000|2022-01-03 08:31:00|16408.2|16406.2|16409|16407|16409.3|16407.3|16407.7|16405.7|16
1641198670000|2022-01-03 08:31:10|16408.8|16406.8|16408.3|16406.3|16409.6|16407.6|16408.3|16406.3|4
1641198680000|2022-01-03 08:31:20|16408.5|16406.5|16408.1|16406.1|16408.5|16406.5|16408.1|16406.1|3
1641198690000|2022-01-03 08:31:30|16408.2|16406.2|16409.1|16407.1|16409.2|16407.2|16408.2|16406.2|10
1641198700000|2022-01-03 08:31:40|16409|16407|16409.3|16407.3|16409.8|16407.8|16408.7|16406.7|28
1641198710000|2022-01-03 08:31:50|16409.2|16407.2|16409.1|16407.1|16409.2|16407.2|16408.8|16406.8|5
1641198720000|2022-01-03 08:32:00|16409.2|16407.2|16409|16407|16409.5|16407.5|16408.8|16406.8|13
1641198730000|2022-01-03 08:32:10|16408.8|16406.8|16409.1|16407.1|16409.3|16407.3|16408.1|16406.1|18
1641198740000|2022-01-03 08:32:20|16409|16407|16409.7|16407.7|16409.7|16407.7|16408.8|16406.8|12
1641198750000|2022-01-03 08:32:30|16409.1|16407.1|16409.6|16407.6|16409.7|16407.7|16409.1|16407.1|13
1641198760000|2022-01-03 08:32:40|16409.7|16407.7|16409.7|16407.7|16409.7|16407.7|16409.2|16407.2|15
1641198770000|2022-01-03 08:32:50|16409.2|16407.2|16409.7|16407.7|16409.7|16407.7|16409.2|16407.2|11
1641198780000|2022-01-03 08:33:00|16410.5|16408.5|16410.3|16408.3|16410.5|16408.5|16410.2|16408.2|21
1641198790000|2022-01-03 08:33:10|16410.2|16408.2|16410.2|16408.2|16410.5|16408.5|16410.2|16408.2|14
1641198800000|2022-01-03 08:33:20|16410|16408|16410.5|16408.5|16410.5|16408.5|16409.7|16407.7|7
1641198810000|2022-01-03 08:33:30|16410.3|16408.3|16410.5|16408.5|16410.5|16408.5|16410|16408|24
1641198820000|2022-01-03 08:33:40|16410.3|16408.3|16409.8|16407.8|16410.5|16408.5|16409.8|16407.8|5
1641198830000|2022-01-03 08:33:50|16409.7|16407.7|16408.8|16406.8|16409.7|16407.7|16408.3|16406.3|31
1641198840000|2022-01-03 08:34:00|16408.7|16406.7|16408.7|16406.7|16408.7|16406.7|16407.8|16405.8|15
1641198850000|2022-01-03 08:34:10|16408.6|16406.6|16408.1|16406.1|16408.7|16406.7|16408.1|16406.1|9
1641198860000|2022-01-03 08:34:20|16408.2|16406.2|16408.7|16406.7|16408.7|16406.7|16408.1|16406.1|4
1641198870000|2022-01-03 08:34:30|16408.6|16406.6|16407.2|16405.2|16408.6|16406.6|16405.7|16403.7|27
1641198880000|2022-01-03 08:34:40|16407.3|16405.3|16407.1|16405.1|16407.6|16405.6|16407|16405|7
1641198890000|2022-01-03 08:34:50|16407.6|16405.6|16407.5|16405.5|16408.5|16406.5|16407.5|16405.5|7
1641198900000|2022-01-03 08:35:00|16407.6|16405.6|16407.1|16405.1|16407.6|16405.6|16407.1|16405.1|7
1641198910000|2022-01-03 08:35:10|16407.6|16405.6|16408.6|16406.6|16408.7|16406.7|16407.3|16405.3|13
1641198920000|2022-01-03 08:35:20|16408.5|16406.5|16408.6|16406.6|16408.8|16406.8|16408|16406|21
1641198930000|2022-01-03 08:35:30|16408.1|16406.1|16407.8|16405.8|16408.1|16406.1|16407.7|16405.7|5
1641198940000|2022-01-03 08:35:40|16408.1|16406.1|16408|16406|16408.5|16406.5|16408|16406|15
1641198950000|2022-01-03 08:35:50|16407.8|16405.8|16408.5|16406.5|16408.6|16406.6|16407.8|16405.8|4
1641198960000|2022-01-03 08:36:00|16408.6|16406.6|16408.7|16406.7|16408.8|16406.8|16408.5|16406.5|5
1641198970000|2022-01-03 08:36:10|16409|16407|16408.2|16406.2|16409|16407|16408.1|16406.1|14
1641198980000|2022-01-03 08:36:20|16408|16406|16407.8|16405.8|16408.5|16406.5|16407.8|16405.8|6
1641198990000|2022-01-03 08:36:30|16408|16406|16408.8|16406.8|16408.8|16406.8|16408|16406|11
1641199000000|2022-01-03 08:36:40|16408.6|16406.6|16408.5|16406.5|16409|16407|16408.5|16406.5|8
1641199010000|2022-01-03 08:36:50|16408.6|16406.6|16408.2|16406.2|16409|16407|16408.2|16406.2|28
1641199020000|2022-01-03 08:37:00|16408.3|16406.3|16407.5|16405.5|16408.5|16406.5|16407.3|16405.3|20
1641199030000|2022-01-03 08:37:10|16407.6|16405.6|16407.6|16405.6|16407.8|16405.8|16407.6|16405.6|4
1641199040000|2022-01-03 08:37:20|16408.1|16406.1|16408.8|16406.8|16408.8|16406.8|16408.1|16406.1|8
1641199050000|2022-01-03 08:37:30|16408.7|16406.7|16409.2|16407.2|16409.2|16407.2|16408.7|16406.7|24
1641199060000|2022-01-03 08:37:40|16409.3|16407.3|16409.1|16407.1|16409.5|16407.5|16409.1|16407.1|17
1641199070000|2022-01-03 08:37:50|16409|16407|16409|16407|16409|16407|16409|16407|4
1641199080000|2022-01-03 08:38:00|16409.1|16407.1|16408.3|16406.3|16409.1|16407.1|16408.3|16406.3|34
1641199090000|2022-01-03 08:38:10|16407.6|16405.6|16409.6|16407.6|16409.7|16407.7|16407.6|16405.6|15
1641199100000|2022-01-03 08:38:20|16410.3|16408.3|16410.3|16408.3|16410.3|16408.3|16410.3|16408.3|42
1641199110000|2022-01-03 08:38:30|16410.5|16408.5|16411.1|16409.1|16411.3|16409.3|16410.3|16408.3|32
1641199120000|2022-01-03 08:38:40|16410.8|16408.8|16410.3|16408.3|16411.2|16409.2|16410.3|16408.3|31
1641199130000|2022-01-03 08:38:50|16409.7|16407.7|16411.1|16409.1|16411.1|16409.1|16409.6|16407.6|13
1641199140000|2022-01-03 08:39:00|16411|16409|16411|16409|16411.2|16409.2|16410.7|16408.7|17
1641199150000|2022-01-03 08:39:10|16411.1|16409.1|16410.1|16408.1|16411.5|16409.5|16409.8|16407.8|32
1641199160000|2022-01-03 08:39:20|16410|16408|16410.6|16408.6|16410.7|16408.7|16409.1|16407.1|24
1641199170000|2022-01-03 08:39:30|16410.3|16408.3|16409.8|16407.8|16410.3|16408.3|16409.8|16407.8|6
1641199180000|2022-01-03 08:39:40|16410.6|16408.6|16409.8|16407.8|16411|16409|16409.6|16407.6|37
1641199190000|2022-01-03 08:39:50|16409.7|16407.7|16409.7|16407.7|16410.1|16408.1|16409.7|16407.7|19
1641199200000|2022-01-03 08:40:00|16409.6|16407.6|16408.5|16406.5|16409.8|16407.8|16408.5|16406.5|7
1641199210000|2022-01-03 08:40:10|16408.6|16406.6|16408.3|16406.3|16409.3|16407.3|16408.3|16406.3|14
1641199220000|2022-01-03 08:40:20|16408.5|16406.5|16408.1|16406.1|16408.5|16406.5|16408|16406|12
1641199230000|2022-01-03 08:40:30|16408|16406|16408.1|16406.1|16408.7|16406.7|16408|16406|6
1641199240000|2022-01-03 08:40:40|16408.2|16406.2|16408.5|16406.5|16408.8|16406.8|16408.2|16406.2|8
1641199250000|2022-01-03 08:40:50|16407.7|16405.7|16408.1|16406.1|16408.5|16406.5|16407.7|16405.7|20
1641199260000|2022-01-03 08:41:00|16408|16406|16408.3|16406.3|16408.3|16406.3|16408|16406|3
1641199270000|2022-01-03 08:41:10|16407.7|16405.7|16408.3|16406.3|16408.3|16406.3|16407.7|16405.7|6
1641199280000|2022-01-03 08:41:20|16408.2|16406.2|16409.2|16407.2|16409.2|16407.2|16408|16406|52
1641199290000|2022-01-03 08:41:30|16409.1|16407.1|16410.5|16408.5|16410.5|16408.5|16409.1|16407.1|37
1641199300000|2022-01-03 08:41:40|16409.8|16407.8|16410.2|16408.2|16410.5|16408.5|16409.8|16407.8|8
1641199310000|2022-01-03 08:41:50|16410.3|16408.3|16410.1|16408.1|16410.5|16408.5|16409.6|16407.6|40
1641199320000|2022-01-03 08:42:00|16410.2|16408.2|16411|16409|16411|16409|16410|16408|32
1641199330000|2022-01-03 08:42:10|16411.1|16409.1|16410.7|16408.7|16411.1|16409.1|16410.6|16408.6|32
1641199340000|2022-01-03 08:42:20|16411|16409|16410.5|16408.5|16411.5|16409.5|16410|16408|45
1641199350000|2022-01-03 08:42:30|16410.2|16408.2|16410.5|16408.5|16410.7|16408.7|16410.1|16408.1|12
1641199360000|2022-01-03 08:42:40|16410.6|16408.6|16410.6|16408.6|16410.7|16408.7|16410.5|16408.5|1
1641199370000|2022-01-03 08:42:50|16410.7|16408.7|16410.5|16408.5|16411.2|16409.2|16410.3|16408.3|15
1641199380000|2022-01-03 08:43:00|16410.1|16408.1|16410.6|16408.6|16410.7|16408.7|16410.1|16408.1|24
1641199390000|2022-01-03 08:43:10|16410.7|16408.7|16411.8|16409.8|16412|16410|16410.1|16408.1|64
1641199400000|2022-01-03 08:43:20|16411.7|16409.7|16411.8|16409.8|16411.8|16409.8|16411|16409|29
1641199410000|2022-01-03 08:43:30|16411.7|16409.7|16410.1|16408.1|16411.8|16409.8|16410.1|16408.1|11
1641199420000|2022-01-03 08:43:40|16410.3|16408.3|16409.8|16407.8|16410.5|16408.5|16409.8|16407.8|16
1641199430000|2022-01-03 08:43:50|16410.1|16408.1|16408.5|16406.5|16410.1|16408.1|16408.5|16406.5|26
1641199440000|2022-01-03 08:44:00|16408.6|16406.6|16408.7|16406.7|16409.1|16407.1|16408.5|16406.5|5
1641199450000|2022-01-03 08:44:10|16408.6|16406.6|16407.8|16405.8|16408.6|16406.6|16407.2|16405.2|22
1641199460000|2022-01-03 08:44:20|16408.1|16406.1|16408|16406|16408.6|16406.6|16407.3|16405.3|37
1641199470000|2022-01-03 08:44:30|16408.8|16406.8|16409.6|16407.6|16409.6|16407.6|16408.1|16406.1|37
1641199480000|2022-01-03 08:44:40|16409.7|16407.7|16409.5|16407.5|16410.5|16408.5|16409.5|16407.5|32
1641199490000|2022-01-03 08:44:50|16409.3|16407.3|16409.5|16407.5|16409.8|16407.8|16408.8|16406.8|8
1641199500000|2022-01-03 08:45:00|16409.8|16407.8|16409.1|16407.1|16409.8|16407.8|16409.1|16407.1|5
1641199510000|2022-01-03 08:45:10|16409.2|16407.2|16409.2|16407.2|16409.5|16407.5|16409.1|16407.1|5
1641199520000|2022-01-03 08:45:20|16409.3|16407.3|16409.3|16407.3|16409.5|16407.5|16409.1|16407.1|13
1641199530000|2022-01-03 08:45:30|16409.5|16407.5|16409.5|16407.5|16409.5|16407.5|16409|16407|15
1641199540000|2022-01-03 08:45:40|16409|16407|16408.7|16406.7|16409|16407|16408.5|16406.5|14
1641199550000|2022-01-03 08:45:50|16408.8|16406.8|16408.6|16406.6|16409|16407|16408.2|16406.2|14
1641199560000|2022-01-03 08:46:00|16408.7|16406.7|16408.8|16406.8|16409.6|16407.6|16408.7|16406.7|20
1641199570000|2022-01-03 08:46:10|16409|16407|16408|16406|16409|16407|16408|16406|2
1641199580000|2022-01-03 08:46:20|16407.5|16405.5|16407.6|16405.6|16407.6|16405.6|16407|16405|13
1641199590000|2022-01-03 08:46:30|16407.7|16405.7|16407.8|16405.8|16408|16406|16407.6|16405.6|0
1641199600000|2022-01-03 08:46:40|16408|16406|16406.8|16404.8|16408.3|16406.3|16406.8|16404.8|41
1641199610000|2022-01-03 08:46:50|16407|16405|16406.6|16404.6|16407|16405|16406.2|16404.2|5
1641199620000|2022-01-03 08:47:00|16406.1|16404.1|16406.6|16404.6|16406.6|16404.6|16405.7|16403.7|12
1641199630000|2022-01-03 08:47:10|16406.5|16404.5|16405.7|16403.7|16406.6|16404.6|16405.6|16403.6|7
1641199640000|2022-01-03 08:47:20|16405.6|16403.6|16405.7|16403.7|16405.7|16403.7|16405.5|16403.5|4
1641199650000|2022-01-03 08:47:30|16405.5|16403.5|16405.8|16403.8|16406|16404|16405.5|16403.5|13
1641199660000|2022-01-03 08:47:40|16406|16404|16405.8|16403.8|16406|16404|16405.6|16403.6|6
1641199670000|2022-01-03 08:47:50|16405.7|16403.7|16406|16404|16406|16404|16405.7|16403.7|3
1641199680000|2022-01-03 08:48:00|16406.1|16404.1|16406|16404|16406.1|16404.1|16405.3|16403.3|20
1641199690000|2022-01-03 08:48:10|16405.7|16403.7|16405.1|16403.1|16405.7|16403.7|16404.7|16402.7|18
1641199700000|2022-01-03 08:48:20|16405|16403|16405.1|16403.1|16405.8|16403.8|16405|16403|12
1641199710000|2022-01-03 08:48:30|16404.8|16402.8|16403.5|16401.5|16404.8|16402.8|16403.5|16401.5|23
1641199720000|2022-01-03 08:48:40|16403.6|16401.6|16404|16402|16404.1|16402.1|16403.5|16401.5|19
1641199730000|2022-01-03 08:48:50|16404.1|16402.1|16405|16403|16405|16403|16404.1|16402.1|11
1641199740000|2022-01-03 08:49:00|16404.8|16402.8|16404.2|16402.2|16405|16403|16403.7|16401.7|11
1641199750000|2022-01-03 08:49:10|16404.3|16402.3|16405.2|16403.2|16405.2|16403.2|16404.2|16402.2|14
1641199760000|2022-01-03 08:49:20|16405.3|16403.3|16405.7|16403.7|16406|16404|16405.3|16403.3|8
1641199770000|2022-01-03 08:49:30|16405.8|16403.8|16405.3|16403.3|16406|16404|16405.2|16403.2|11
1641199780000|2022-01-03 08:49:40|16405.2|16403.2|16405.1|16403.1|16405.3|16403.3|16405.1|16403.1|0
1641199790000|2022-01-03 08:49:50|16405|16403|16404.3|16402.3|16405.1|16403.1|16404.3|16402.3|3
1641199800000|2022-01-03 08:50:00|16405|16403|16405|16403|16405|16403|16405|16403|12
1641199810000|2022-01-03 08:50:10|16404.6|16402.6|16404.8|16402.8|16405|16403|16404.5|16402.5|25
1641199820000|2022-01-03 08:50:20|16404.7|16402.7|16404.8|16402.8|16405|16403|16404.5|16402.5|0
1641199830000|2022-01-03 08:50:30|16405|16403|16404.3|16402.3|16405|16403|16404.3|16402.3|6
1641199840000|2022-01-03 08:50:40|16404.5|16402.5|16403.6|16401.6|16404.6|16402.6|16402|16400|61
1641199850000|2022-01-03 08:50:50|16403.7|16401.7|16401.7|16399.7|16404.3|16402.3|16401.6|16399.6|17
1641199860000|2022-01-03 08:51:00|16401.8|16399.8|16402.3|16400.3|16402.6|16400.6|16401.8|16399.8|19
1641199870000|2022-01-03 08:51:10|16402.5|16400.5|16401.6|16399.6|16402.5|16400.5|16401.2|16399.2|12
1641199880000|2022-01-03 08:51:20|16401.5|16399.5|16401.3|16399.3|16402.3|16400.3|16401.2|16399.2|11
1641199890000|2022-01-03 08:51:30|16401.2|16399.2|16400.3|16398.3|16401.6|16399.6|16400.1|16398.1|47
1641199900000|2022-01-03 08:51:40|16400.1|16398.1|16400.1|16398.1|16400.6|16398.6|16399|16397|43
1641199910000|2022-01-03 08:51:50|16400.3|16398.3|16399.7|16397.7|16400.3|16398.3|16399.6|16397.6|24
1641199920000|2022-01-03 08:52:00|16399.8|16397.8|16400|16398|16400.7|16398.7|16399.7|16397.7|17
1641199930000|2022-01-03 08:52:10|16400.1|16398.1|16401.3|16399.3|16401.5|16399.5|16400|16398|13
1641199940000|2022-01-03 08:52:20|16401.5|16399.5|16401.5|16399.5|16401.7|16399.7|16401.1|16399.1|7
1641199950000|2022-01-03 08:52:30|16401.1|16399.1|16399.8|16397.8|16401.1|16399.1|16399.5|16397.5|20
1641199960000|2022-01-03 08:52:40|16399.1|16397.1|16397.8|16395.8|16399.5|16397.5|16397|16395|89
1641199970000|2022-01-03 08:52:50|16398.6|16396.6|16400.1|16398.1|16400.1|16398.1|16398.3|16396.3|14
1641199980000|2022-01-03 08:53:00|16400.2|16398.2|16400.3|16398.3|16400.6|16398.6|16399.7|16397.7|11
1641199990000|2022-01-03 08:53:10|16401.1|16399.1|16401.6|16399.6|16402.2|16400.2|16401.1|16399.1|21
1641200000000|2022-01-03 08:53:20|16401.8|16399.8|16402.1|16400.1|16402.2|16400.2|16401.8|16399.8|25
1641200010000|2022-01-03 08:53:30|16402|16400|16399.8|16397.8|16402.2|16400.2|16399.8|16397.8|47
1641200020000|2022-01-03 08:53:40|16399.7|16397.7|16399.8|16397.8|16400.2|16398.2|16398.6|16396.6|32
1641200030000|2022-01-03 08:53:50|16400|16398|16399.3|16397.3|16400|16398|16399.2|16397.2|14
1641200040000|2022-01-03 08:54:00|16399.2|16397.2|16398.8|16396.8|16400.1|16398.1|16398.6|16396.6|17
1641200050000|2022-01-03 08:54:10|16398.7|16396.7|16398.1|16396.1|16398.8|16396.8|16398.1|16396.1|6
1641200060000|2022-01-03 08:54:20|16397.8|16395.8|16396|16394|16397.8|16395.8|16395.7|16393.7|49
1641200070000|2022-01-03 08:54:30|16396.1|16394.1|16393.6|16391.6|16396.1|16394.1|16393.5|16391.5|54
1641200080000|2022-01-03 08:54:40|16393.1|16391.1|16394.8|16392.8|16394.8|16392.8|16392.8|16390.8|27
1641200090000|2022-01-03 08:54:50|16395|16393|16394.5|16392.5|16395.6|16393.6|16394.3|16392.3|11
1641200100000|2022-01-03 08:55:00|16394.2|16392.2|16392.1|16390.1|16394.6|16392.6|16392.1|16390.1|23
1641200110000|2022-01-03 08:55:10|16392|16390|16391.3|16389.3|16392.2|16390.2|16390.8|16388.8|40
1641200120000|2022-01-03 08:55:20|16391.2|16389.2|16391.8|16389.8|16392.1|16390.1|16390.7|16388.7|20
1641200130000|2022-01-03 08:55:30|16391.7|16389.7|16392.1|16390.1|16392.5|16390.5|16391.5|16389.5|22
1641200140000|2022-01-03 08:55:40|16392.2|16390.2|16392|16390|16392.7|16390.7|16392|16390|11
1641200150000|2022-01-03 08:55:50|16391.6|16389.6|16394.8|16392.8|16394.8|16392.8|16391.6|16389.6|22
1641200160000|2022-01-03 08:56:00|16395|16393|16394.3|16392.3|16395.1|16393.1|16393.1|16391.1|25
1641200170000|2022-01-03 08:56:10|16394.5|16392.5|16394.3|16392.3|16394.8|16392.8|16394.2|16392.2|2
1641200180000|2022-01-03 08:56:20|16394.2|16392.2|16395.6|16393.6|16395.6|16393.6|16394|16392|8
1641200190000|2022-01-03 08:56:30|16395.5|16393.5|16396.3|16394.3|16396.3|16394.3|16395.5|16393.5|7
1641200200000|2022-01-03 08:56:40|16396.5|16394.5|16396.3|16394.3|16396.6|16394.6|16396.3|16394.3|4
1641200210000|2022-01-03 08:56:50|16396.5|16394.5|16396|16394|16396.7|16394.7|16396|16394|4
1641200220000|2022-01-03 08:57:00|16396.1|16394.1|16397|16395|16397|16395|16395.5|16393.5|17
1641200230000|2022-01-03 08:57:10|16397.1|16395.1|16396.6|16394.6|16397.1|16395.1|16395.8|16393.8|3
1641200240000|2022-01-03 08:57:20|16396.7|16394.7|16396.6|16394.6|16397.1|16395.1|16396.6|16394.6|7
1641200250000|2022-01-03 08:57:30|16396.5|16394.5|16396.8|16394.8|16397|16395|16396.5|16394.5|1
1641200260000|2022-01-03 08:57:40|16397|16395|16396.5|16394.5|16397|16395|16396.5|16394.5|1
1641200270000|2022-01-03 08:57:50|16396.3|16394.3|16397.1|16395.1|16397.3|16395.3|16396.1|16394.1|6
1641200280000|2022-01-03 08:58:00|16396.8|16394.8|16398.2|16396.2|16398.2|16396.2|16396.8|16394.8|9
1641200290000|2022-01-03 08:58:10|16398.1|16396.1|16396.8|16394.8|16398.5|16396.5|16396.1|16394.1|37
1641200300000|2022-01-03 08:58:20|16396.7|16394.7|16397.6|16395.6|16397.6|16395.6|16396.3|16394.3|11
1641200310000|2022-01-03 08:58:30|16397.7|16395.7|16397.1|16395.1|16397.8|16395.8|16397.1|16395.1|10
1641200320000|2022-01-03 08:58:40|16397|16395|16395.8|16393.8|16397.1|16395.1|16395.5|16393.5|20
1641200330000|2022-01-03 08:58:50|16395.7|16393.7|16396.1|16394.1|16396.6|16394.6|16395.6|16393.6|6
1641200340000|2022-01-03 08:59:00|16396.2|16394.2|16395|16393|16396.3|16394.3|16395|16393|12
1641200350000|2022-01-03 08:59:10|16394.6|16392.6|16394.8|16392.8|16395.3|16393.3|16394.5|16392.5|10
1641200360000|2022-01-03 08:59:20|16394.6|16392.6|16393.8|16391.8|16394.7|16392.7|16393.8|16391.8|6
1641200370000|2022-01-03 08:59:30|16393.7|16391.7|16391.2|16389.2|16393.8|16391.8|16391.2|16389.2|15
1641200380000|2022-01-03 08:59:40|16391.3|16389.3|16393|16391|16393|16391|16390|16388|39
1641200390000|2022-01-03 08:59:50|16392.1|16390.1|16391.8|16389.8|16392.2|16390.2|16391.5|16389.5|10
1641200400000|2022-01-03 09:00:00|16391.7|16389.7|16395.7|16393.7|16395.7|16393.7|16391.7|16389.7|95
1641200410000|2022-01-03 09:00:10|16396|16394|16395.7|16393.7|16396|16394|16393.8|16391.8|41
1641200420000|2022-01-03 09:00:20|16395.6|16393.6|16394.6|16392.6|16396.2|16394.2|16394.6|16392.6|70
1641200430000|2022-01-03 09:00:30|16394.5|16392.5|16397.3|16395.3|16398|16396|16394.5|16392.5|122
1641200440000|2022-01-03 09:00:40|16397.2|16395.2|16398.7|16396.7|16399.1|16397.1|16397.2|16395.2|86
1641200450000|2022-01-03 09:00:50|16398.8|16396.8|16399.1|16397.1|16399.1|16397.1|16397.5|16395.5|52
1641200460000|2022-01-03 09:01:00|16399.5|16397.5|16399.2|16397.2|16399.6|16397.6|16399|16397|55
1641200470000|2022-01-03 09:01:10|16399.7|16397.7|16399.5|16397.5|16400.2|16398.2|16399.3|16397.3|63
1641200480000|2022-01-03 09:01:20|16399.3|16397.3|16400.8|16398.8|16401|16399|16398.5|16396.5|52
1641200490000|2022-01-03 09:01:30|16400.6|16398.6|16401.1|16399.1|16401.2|16399.2|16399.8|16397.8|56
1641200500000|2022-01-03 09:01:40|16401.6|16399.6|16401|16399|16401.7|16399.7|16400.6|16398.6|38
1641200510000|2022-01-03 09:01:50|16401.1|16399.1|16401.2|16399.2|16401.2|16399.2|16400|16398|46
1641200520000|2022-01-03 09:02:00|16401.3|16399.3|16401.2|16399.2|16401.3|16399.3|16400|16398|46
1641200530000|2022-01-03 09:02:10|16401.5|16399.5|16400.8|16398.8|16401.5|16399.5|16400.5|16398.5|15
1641200540000|2022-01-03 09:02:20|16400.7|16398.7|16401.7|16399.7|16401.7|16399.7|16399.7|16397.7|51
1641200550000|2022-01-03 09:02:30|16401.6|16399.6|16400.7|16398.7|16402|16400|16400.6|16398.6|64
1641200560000|2022-01-03 09:02:40|16400.6|16398.6|16401|16399|16401.8|16399.8|16400.5|16398.5|14
1641200570000|2022-01-03 09:02:50|16401.1|16399.1|16401.7|16399.7|16401.7|16399.7|16401|16399|18
1641200580000|2022-01-03 09:03:00|16401.3|16399.3|16400.2|16398.2|16401.3|16399.3|16398.5|16396.5|52
1641200590000|2022-01-03 09:03:10|16400.5|16398.5|16399.5|16397.5|16400.7|16398.7|16399.2|16397.2|27
1641200600000|2022-01-03 09:03:20|16399.3|16397.3|16399.6|16397.6|16400.6|16398.6|16398.5|16396.5|56
1641200610000|2022-01-03 09:03:30|16400.1|16398.1|16400.1|16398.1|16400.8|16398.8|16399|16397|28
1641200620000|2022-01-03 09:03:40|16399.6|16397.6|16399.2|16397.2|16400|16398|16399|16397|11
1641200630000|2022-01-03 09:03:50|16399.1|16397.1|16400.1|16398.1|16400.1|16398.1|16399.1|16397.1|6
1641200640000|2022-01-03 09:04:00|16400|16398|16400.3|16398.3|16401.3|16399.3|16400|16398|57
1641200650000|2022-01-03 09:04:10|16400.2|16398.2|16399.7|16397.7|16400.5|16398.5|16399.7|16397.7|12
1641200660000|2022-01-03 09:04:20|16399.6|16397.6|16399.7|16397.7|16400.6|16398.6|16398.8|16396.8|12
1641200670000|2022-01-03 09:04:30|16400.1|16398.1|16401|16399|16401.1|16399.1|16400.1|16398.1|11
1641200680000|2022-01-03 09:04:40|16401.1|16399.1|16400.6|16398.6|16401.3|16399.3|16400.6|16398.6|21
1641200690000|2022-01-03 09:04:50|16400.3|16398.3|16400.8|16398.8|16401.1|16399.1|16400.3|16398.3|18
1641200700000|2022-01-03 09:05:00|16400.7|16398.7|16401|16399|16401.6|16399.6|16400.5|16398.5|32
1641200710000|2022-01-03 09:05:10|16400.7|16398.7|16400.2|16398.2|16400.7|16398.7|16400.1|16398.1|10
1641200720000|2022-01-03 09:05:20|16400|16398|16400.1|16398.1|16400.3|16398.3|16399.7|16397.7|16
1641200730000|2022-01-03 09:05:30|16400|16398|16399.5|16397.5|16400|16398|16399.5|16397.5|1
1641200740000|2022-01-03 09:05:40|16399.3|16397.3|16400.2|16398.2|16400.2|16398.2|16399.2|16397.2|13
1641200750000|2022-01-03 09:05:50|16400.8|16398.8|16401.3|16399.3|16401.6|16399.6|16400.7|16398.7|16
1641200760000|2022-01-03 09:06:00|16401.2|16399.2|16399.6|16397.6|16401.2|16399.2|16399.2|16397.2|30
1641200770000|2022-01-03 09:06:10|16399.7|16397.7|16399.8|16397.8|16399.8|16397.8|16399.6|16397.6|1
1641200780000|2022-01-03 09:06:20|16399.7|16397.7|16399.8|16397.8|16400.3|16398.3|16399.6|16397.6|7
1641200790000|2022-01-03 09:06:30|16399.7|16397.7|16399.2|16397.2|16400.5|16398.5|16399.2|16397.2|17
1641200800000|2022-01-03 09:06:40|16399.1|16397.1|16398.7|16396.7|16399.1|16397.1|16398.7|16396.7|6
1641200810000|2022-01-03 09:06:50|16398.8|16396.8|16397.1|16395.1|16398.8|16396.8|16396|16394|36
1641200820000|2022-01-03 09:07:00|16397|16395|16396|16394|16397.1|16395.1|16396|16394|9
1641200830000|2022-01-03 09:07:10|16396.1|16394.1|16396.6|16394.6|16396.6|16394.6|16395.8|16393.8|22
1641200840000|2022-01-03 09:07:20|16396.7|16394.7|16398.3|16396.3|16398.3|16396.3|16396.5|16394.5|14
1641200850000|2022-01-03 09:07:30|16398.2|16396.2|16398.7|16396.7|16399.3|16397.3|16398.1|16396.1|4
1641200860000|2022-01-03 09:07:40|16398.6|16396.6|16398.6|16396.6|16398.8|16396.8|16398.2|16396.2|3
1641200870000|2022-01-03 09:07:50|16398.5|16396.5|16397.1|16395.1|16398.5|16396.5|16397.1|16395.1|11
1641200880000|2022-01-03 09:08:00|16396.6|16394.6|16397.1|16395.1|16397.2|16395.2|16396.3|16394.3|15
1641200890000|2022-01-03 09:08:10|16397.2|16395.2|16396|16394|16397.2|16395.2|16396|16394|13
1641200900000|2022-01-03 09:08:20|16395.7|16393.7|16395.5|16393.5|16395.8|16393.8|16394.8|16392.8|23
1641200910000|2022-01-03 09:08:30|16395.7|16393.7|16398|16396|16398|16396|16395.6|16393.6|34
1641200920000|2022-01-03 09:08:40|16397.7|16395.7|16398.3|16396.3|16398.5|16396.5|16397.3|16395.3|10
1641200930000|2022-01-03 09:08:50|16398.8|16396.8|16398.1|16396.1|16398.8|16396.8|16398.1|16396.1|2
1641200940000|2022-01-03 09:09:00|16398.2|16396.2|16400|16398|16400|16398|16398|16396|27
1641200950000|2022-01-03 09:09:10|16399.8|16397.8|16399.2|16397.2|16400|16398|16399.2|16397.2|19
1641200960000|2022-01-03 09:09:20|16399.1|16397.1|16399.7|16397.7|16400|16398|16399.1|16397.1|41
1641200970000|2022-01-03 09:09:30|16399.3|16397.3|16399.6|16397.6|16400|16398|16399.2|16397.2|15
1641200980000|2022-01-03 09:09:40|16399.7|16397.7|16399.3|16397.3|16400|16398|16399.2|16397.2|22
1641200990000|2022-01-03 09:09:50|16399.2|16397.2|16399.6|16397.6|16399.8|16397.8|16399.2|16397.2|14
1641201000000|2022-01-03 09:10:00|16399.3|16397.3|16399.6|16397.6|16400.2|16398.2|16398.6|16396.6|32
1641201010000|2022-01-03 09:10:10|16399.8|16397.8|16399.3|16397.3|16400.5|16398.5|16399.3|16397.3|13
1641201020000|2022-01-03 09:10:20|16399.7|16397.7|16400.3|16398.3|16400.3|16398.3|16399.7|16397.7|7
1641201030000|2022-01-03 09:10:30|16400.5|16398.5|16399.6|16397.6|16401|16399|16399.6|16397.6|31
1641201040000|2022-01-03 09:10:40|16400.1|16398.1|16400.6|16398.6|16401|16399|16400|16398|25
1641201050000|2022-01-03 09:10:50|16400.8|16398.8|16402.7|16400.7|16402.7|16400.7|16400.6|16398.6|135
1641201060000|2022-01-03 09:11:00|16402.6|16400.6|16403.5|16401.5|16404.1|16402.1|16402.6|16400.6|110
1641201070000|2022-01-03 09:11:10|16403.2|16401.2|16403|16401|16403.5|16401.5|16402.3|16400.3|34
1641201080000|2022-01-03 09:11:20|16403.1|16401.1|16403.6|16401.6|16404.1|16402.1|16402.7|16400.7|38
1641201090000|2022-01-03 09:11:30|16403.5|16401.5|16403|16401|16403.6|16401.6|16402.6|16400.6|44
1641201100000|2022-01-03 09:11:40|16402.6|16400.6|16403.2|16401.2|16403.2|16401.2|16402.5|16400.5|18
1641201110000|2022-01-03 09:11:50|16403.3|16401.3|16405|16403|16405|16403|16403.3|16401.3|82
1641201120000|2022-01-03 09:12:00|16404.7|16402.7|16405.5|16403.5|16405.5|16403.5|16404|16402|25
1641201130000|2022-01-03 09:12:10|16405.6|16403.6|16404.7|16402.7|16405.6|16403.6|16404.2|16402.2|38
1641201140000|2022-01-03 09:12:20|16405|16403|16404.8|16402.8|16405|16403|16404.1|16402.1|69
1641201150000|2022-01-03 09:12:30|16405|16403|16404.8|16402.8|16405|16403|16404.3|16402.3|20
1641201160000|2022-01-03 09:12:40|16404.7|16402.7|16404.3|16402.3|16404.8|16402.8|16403|16401|28
1641201170000|2022-01-03 09:12:50|16404.2|16402.2|16404.5|16402.5|16404.5|16402.5|16404.2|16402.2|4
1641201180000|2022-01-03 09:13:00|16404.6|16402.6|16404.3|16402.3|16405|16403|16404.3|16402.3|25
1641201190000|2022-01-03 09:13:10|16404.5|16402.5|16404.6|16402.6|16404.7|16402.7|16404.5|16402.5|9
1641201200000|2022-01-03 09:13:20|16404.5|16402.5|16404.5|16402.5|16404.6|16402.6|16403.2|16401.2|16
1641201210000|2022-01-03 09:13:30|16404.6|16402.6|16403.5|16401.5|16404.6|16402.6|16403|16401|42
1641201220000|2022-01-03 09:13:40|16403.6|16401.6|16403|16401|16403.6|16401.6|16402.3|16400.3|29
1641201230000|2022-01-03 09:13:50|16403.1|16401.1|16404.5|16402.5|16404.8|16402.8|16403.1|16401.1|16
1641201240000|2022-01-03 09:14:00|16404.6|16402.6|16404.1|16402.1|16404.6|16402.6|16403.1|16401.1|8
1641201250000|2022-01-03 09:14:10|16404.6|16402.6|16405.3|16403.3|16405.7|16403.7|16404.3|16402.3|48
1641201260000|2022-01-03 09:14:20|16405.5|16403.5|16408|16406|16408|16406|16405.5|16403.5|116
1641201270000|2022-01-03 09:14:30|16407.7|16405.7|16407.8|16405.8|16408|16406|16406.7|16404.7|50
1641201280000|2022-01-03 09:14:40|16407.7|16405.7|16408.2|16406.2|16408.5|16406.5|16407.2|16405.2|46
1641201290000|2022-01-03 09:14:50|16408.3|16406.3|16407.5|16405.5|16408.5|16406.5|16407.1|16405.1|33
1641201300000|2022-01-03 09:15:00|16407.3|16405.3|16408.2|16406.2|16408.3|16406.3|16406.8|16404.8|34
1641201310000|2022-01-03 09:15:10|16408.3|16406.3|16408.2|16406.2|16408.7|16406.7|16408|16406|28
1641201320000|2022-01-03 09:15:20|16408.3|16406.3|16408.3|16406.3|16408.8|16406.8|16408.3|16406.3|3
1641201330000|2022-01-03 09:15:30|16408.2|16406.2|16408.1|16406.1|16408.2|16406.2|16406.5|16404.5|25
1641201340000|2022-01-03 09:15:40|16408|16406|16408.5|16406.5|16408.8|16406.8|16407.7|16405.7|26
1641201350000|2022-01-03 09:15:50|16408.7|16406.7|16408.5|16406.5|16408.7|16406.7|16407.3|16405.3|63
1641201360000|2022-01-03 09:16:00|16408.1|16406.1|16407.3|16405.3|16408.3|16406.3|16406.7|16404.7|16
1641201370000|2022-01-03 09:16:10|16407.2|16405.2|16404.1|16402.1|16407.2|16405.2|16403.1|16401.1|59
1641201380000|2022-01-03 09:16:20|16404.6|16402.6|16405.8|16403.8|16405.8|16403.8|16404.1|16402.1|9
1641201390000|2022-01-03 09:16:30|16405.6|16403.6|16403.8|16401.8|16405.6|16403.6|16403.7|16401.7|21
1641201400000|2022-01-03 09:16:40|16404|16402|16404|16402|16404.2|16402.2|16403.7|16401.7|8
1641201410000|2022-01-03 09:16:50|16403.6|16401.6|16403.2|16401.2|16403.6|16401.6|16402.8|16400.8|21
1641201420000|2022-01-03 09:17:00|16403.3|16401.3|16403.8|16401.8|16404.3|16402.3|16403.3|16401.3|10
1641201430000|2022-01-03 09:17:10|16403.6|16401.6|16403.6|16401.6|16404.5|16402.5|16403.6|16401.6|10
1641201440000|2022-01-03 09:17:20|16403.7|16401.7|16403.3|16401.3|16404.1|16402.1|16403.3|16401.3|7
1641201450000|2022-01-03 09:17:30|16403.2|16401.2|16400.8|16398.8|16403.2|16401.2|16399.6|16397.6|59
1641201460000|2022-01-03 09:17:40|16401|16399|16398.8|16396.8|16401|16399|16398|16396|39
1641201470000|2022-01-03 09:17:50|16399.3|16397.3|16399.5|16397.5|16399.6|16397.6|16399.3|16397.3|10
1641201480000|2022-01-03 09:18:00|16400.1|16398.1|16400.5|16398.5|16400.8|16398.8|16399.7|16397.7|27
1641201490000|2022-01-03 09:18:10|16400.7|16398.7|16399.8|16397.8|16401.1|16399.1|16399.3|16397.3|46
1641201500000|2022-01-03 09:18:20|16400|16398|16398.6|16396.6|16400.1|16398.1|16398.5|16396.5|20
1641201510000|2022-01-03 09:18:30|16398.5|16396.5|16397.2|16395.2|16398.6|16396.6|16397.1|16395.1|20
1641201520000|2022-01-03 09:18:40|16397.3|16395.3|16397.8|16395.8|16398.7|16396.7|16397.2|16395.2|32
1641201530000|2022-01-03 09:18:50|16397.7|16395.7|16398.2|16396.2|16399.2|16397.2|16397.7|16395.7|13
1641201540000|2022-01-03 09:19:00|16397.8|16395.8|16400.2|16398.2|16400.2|16398.2|16397.8|16395.8|18
1641201550000|2022-01-03 09:19:10|16400.3|16398.3|16398.6|16396.6|16400.6|16398.6|16398.3|16396.3|11
1641201560000|2022-01-03 09:19:20|16398.7|16396.7|16398.8|16396.8|16399.2|16397.2|16398.1|16396.1|10
1641201570000|2022-01-03 09:19:30|16398.7|16396.7|16399.3|16397.3|16399.7|16397.7|16398.6|16396.6|3
1641201580000|2022-01-03 09:19:40|16399.2|16397.2|16397.7|16395.7|16399.2|16397.2|16397.7|16395.7|6
1641201590000|2022-01-03 09:19:50|16398|16396|16398.2|16396.2|16398.8|16396.8|16398|16396|6
1641201600000|2022-01-03 09:20:00|16398.5|16396.5|16399.1|16397.1|16399.5|16397.5|16398.1|16396.1|17
1641201610000|2022-01-03 09:20:10|16399.2|16397.2|16398.6|16396.6|16399.3|16397.3|16398|16396|19
1641201620000|2022-01-03 09:20:20|16398.7|16396.7|16398.2|16396.2|16398.7|16396.7|16397.7|16395.7|8
1641201630000|2022-01-03 09:20:30|16398.6|16396.6|16398.3|16396.3|16398.6|16396.6|16398.2|16396.2|3
1641201640000|2022-01-03 09:20:40|16398.6|16396.6|16400.8|16398.8|16401|16399|16398.3|16396.3|19
1641201650000|2022-01-03 09:20:50|16400.7|16398.7|16401.1|16399.1|16401.2|16399.2|16400.7|16398.7|9
1641201660000|2022-01-03 09:21:00|16401.3|16399.3|16400.8|16398.8|16401.3|16399.3|16400|16398|17
1641201670000|2022-01-03 09:21:10|16401|16399|16402.1|16400.1|16402.3|16400.3|16400.8|16398.8|12
1641201680000|2022-01-03 09:21:20|16402|16400|16401.6|16399.6|16402|16400|16401.6|16399.6|3
1641201690000|2022-01-03 09:21:30|16401.7|16399.7|16401.6|16399.6|16401.7|16399.7|16400.8|16398.8|6
1641201700000|2022-01-03 09:21:40|16401.8|16399.8|16401.8|16399.8|16402.2|16400.2|16401.1|16399.1|10
1641201710000|2022-01-03 09:21:50|16402|16400|16401.1|16399.1|16402.1|16400.1|16401.1|16399.1|16
1641201720000|2022-01-03 09:22:00|16401.6|16399.6|16401.8|16399.8|16402.2|16400.2|16401.2|16399.2|8
1641201730000|2022-01-03 09:22:10|16401.7|16399.7|16400.8|16398.8|16401.8|16399.8|16400.8|16398.8|2
1641201740000|2022-01-03 09:22:20|16401|16399|16402.1|16400.1|16402.2|16400.2|16401|16399|5
1641201750000|2022-01-03 09:22:30|16402.2|16400.2|16401.8|16399.8|16402.3|16400.3|16401.6|16399.6|18
1641201760000|2022-01-03 09:22:40|16402|16400|16402.3|16400.3|16402.5|16400.5|16401.6|16399.6|7
1641201770000|2022-01-03 09:22:50|16402.5|16400.5|16402.5|16400.5|16402.5|16400.5|16401.3|16399.3|42
1641201780000|2022-01-03 09:23:00|16402.3|16400.3|16401.6|16399.6|16402.6|16400.6|16401.6|16399.6|23
1641201790000|2022-01-03 09:23:10|16401.8|16399.8|16403|16401|16403|16401|16401.6|16399.6|6
1641201800000|2022-01-03 09:23:20|16402.5|16400.5|16402.3|16400.3|16403|16401|16402.2|16400.2|25
1641201810000|2022-01-03 09:23:30|16402.2|16400.2|16401.8|16399.8|16402.2|16400.2|16401.2|16399.2|8
1641201820000|2022-01-03 09:23:40|16402|16400|16402.6|16400.6|16402.6|16400.6|16402|16400|5
1641201830000|2022-01-03 09:23:50|16402.5|16400.5|16403|16401|16403|16401|16401.8|16399.8|48
1641201840000|2022-01-03 09:24:00|16403.5|16401.5|16403|16401|16403.6|16401.6|16402.6|16400.6|44
1641201850000|2022-01-03 09:24:10|16403.1|16401.1|16402.8|16400.8|16403.2|16401.2|16402.8|16400.8|3
1641201860000|2022-01-03 09:24:20|16403|16401|16403.2|16401.2|16403.3|16401.3|16403|16401|3
1641201870000|2022-01-03 09:24:30|16403.3|16401.3|16404.7|16402.7|16404.7|16402.7|16402.5|16400.5|67
1641201880000|2022-01-03 09:24:40|16404.6|16402.6|16404.7|16402.7|16404.7|16402.7|16404.2|16402.2|9
1641201890000|2022-01-03 09:24:50|16404|16402|16404.6|16402.6|16404.6|16402.6|16404|16402|38
1641201900000|2022-01-03 09:25:00|16404.5|16402.5|16404|16402|16404.7|16402.7|16404|16402|10
1641201910000|2022-01-03 09:25:10|16402.8|16400.8|16403.7|16401.7|16403.8|16401.8|16402.8|16400.8|15
1641201920000|2022-01-03 09:25:20|16403.6|16401.6|16405.1|16403.1|16405.1|16403.1|16403.6|16401.6|10
1641201930000|2022-01-03 09:25:30|16405.3|16403.3|16404.8|16402.8|16405.3|16403.3|16404.7|16402.7|7
1641201940000|2022-01-03 09:25:40|16405|16403|16405.1|16403.1|16405.6|16403.6|16405|16403|26
1641201950000|2022-01-03 09:25:50|16405.2|16403.2|16405.2|16403.2|16405.6|16403.6|16405.1|16403.1|29
1641201960000|2022-01-03 09:26:00|16405.1|16403.1|16404.7|16402.7|16405.2|16403.2|16404.7|16402.7|5
1641201970000|2022-01-03 09:26:10|16404.5|16402.5|16404.7|16402.7|16405.2|16403.2|16404.5|16402.5|7
1641201980000|2022-01-03 09:26:20|16404.8|16402.8|16405.3|16403.3|16405.5|16403.5|16404.8|16402.8|2
1641201990000|2022-01-03 09:26:30|16405.2|16403.2|16404.5|16402.5|16405.5|16403.5|16404.5|16402.5|13
1641202000000|2022-01-03 09:26:40|16404.6|16402.6|16404|16402|16404.6|16402.6|16404|16402|8
1641202010000|2022-01-03 09:26:50|16404.2|16402.2|16404.6|16402.6|16404.6|16402.6|16404|16402|3
1641202020000|2022-01-03 09:27:00|16404.3|16402.3|16405.2|16403.2|16405.3|16403.3|16404.3|16402.3|0
1641202030000|2022-01-03 09:27:10|16405.3|16403.3|16404.6|16402.6|16405.6|16403.6|16404.6|16402.6|17
1641202040000|2022-01-03 09:27:20|16404.7|16402.7|16402.3|16400.3|16405.1|16403.1|16402.1|16400.1|23
1641202050000|2022-01-03 09:27:30|16402.6|16400.6|16403.1|16401.1|16403.1|16401.1|16402.3|16400.3|9
1641202060000|2022-01-03 09:27:40|16403|16401|16402.3|16400.3|16403|16401|16402.1|16400.1|2
1641202070000|2022-01-03 09:27:50|16402.5|16400.5|16402.3|16400.3|16402.8|16400.8|16402.3|16400.3|6
1641202080000|2022-01-03 09:28:00|16402.5|16400.5|16402|16400|16402.6|16400.6|16402|16400|8
1641202090000|2022-01-03 09:28:10|16401.7|16399.7|16402.2|16400.2|16402.2|16400.2|16401.3|16399.3|11
1641202100000|2022-01-03 09:28:20|16402.3|16400.3|16401.6|16399.6|16402.8|16400.8|16401.6|16399.6|5
1641202110000|2022-01-03 09:28:30|16401.7|16399.7|16400.1|16398.1|16401.7|16399.7|16400.1|16398.1|10
1641202120000|2022-01-03 09:28:40|16400.2|16398.2|16400.2|16398.2|16400.8|16398.8|16400.1|16398.1|9
1641202130000|2022-01-03 09:28:50|16400.5|16398.5|16401|16399|16401|16399|16400.2|16398.2|9
1641202140000|2022-01-03 09:29:00|16401.1|16399.1|16401.6|16399.6|16402.2|16400.2|16401.1|16399.1|4
1641202150000|2022-01-03 09:29:10|16401.2|16399.2|16401.6|16399.6|16401.6|16399.6|16401.1|16399.1|5
1641202160000|2022-01-03 09:29:20|16401.7|16399.7|16401.8|16399.8|16403.2|16401.2|16401.7|16399.7|50
1641202170000|2022-01-03 09:29:30|16402|16400|16401.5|16399.5|16402.2|16400.2|16401.5|16399.5|4
1641202180000|2022-01-03 09:29:40|16401.6|16399.6|16401.8|16399.8|16401.8|16399.8|16401.5|16399.5|6
1641202190000|2022-01-03 09:29:50|16402|16400|16401.3|16399.3|16402.3|16400.3|16401.3|16399.3|7
1641202200000|2022-01-03 09:30:00|16401.1|16399.1|16403|16401|16403.1|16401.1|16401.1|16399.1|20
1641202210000|2022-01-03 09:30:10|16402.8|16400.8|16402.5|16400.5|16403.5|16401.5|16402.5|16400.5|15
1641202220000|2022-01-03 09:30:20|16402.3|16400.3|16401.8|16399.8|16402.5|16400.5|16401.8|16399.8|4
1641202230000|2022-01-03 09:30:30|16401.7|16399.7|16402.3|16400.3|16402.3|16400.3|16401.7|16399.7|2
1641202240000|2022-01-03 09:30:40|16402.2|16400.2|16403.1|16401.1|16403.1|16401.1|16402.1|16400.1|15
1641202250000|2022-01-03 09:30:50|16403.2|16401.2|16403|16401|16403.5|16401.5|16403|16401|5
1641202260000|2022-01-03 09:31:00|16402.8|16400.8|16401.8|16399.8|16403|16401|16401.8|16399.8|7
1641202270000|2022-01-03 09:31:10|16402|16400|16401.8|16399.8|16402.2|16400.2|16401.7|16399.7|10
1641202280000|2022-01-03 09:31:20|16401.7|16399.7|16402.6|16400.6|16402.6|16400.6|16401.5|16399.5|12
1641202290000|2022-01-03 09:31:30|16402.7|16400.7|16402.3|16400.3|16402.8|16400.8|16401.7|16399.7|5
1641202300000|2022-01-03 09:31:40|16402.2|16400.2|16402|16400|16402.2|16400.2|16402|16400|0
1641202310000|2022-01-03 09:31:50|16401.8|16399.8|16400.7|16398.7|16402|16400|16400.2|16398.2|11
1641202320000|2022-01-03 09:32:00|16400.8|16398.8|16400.5|16398.5|16401.1|16399.1|16400.3|16398.3|7
1641202330000|2022-01-03 09:32:10|16400.6|16398.6|16399.3|16397.3|16400.6|16398.6|16399|16397|37
1641202340000|2022-01-03 09:32:20|16399.2|16397.2|16398|16396|16399.2|16397.2|16397.3|16395.3|36
1641202350000|2022-01-03 09:32:30|16398.1|16396.1|16398|16396|16398.5|16396.5|16397.7|16395.7|23
1641202360000|2022-01-03 09:32:40|16398.3|16396.3|16398.5|16396.5|16399|16397|16398.3|16396.3|7
1641202370000|2022-01-03 09:32:50|16398.6|16396.6|16398.3|16396.3|16398.6|16396.6|16398|16396|6
1641202380000|2022-01-03 09:33:00|16398.5|16396.5|16396.8|16394.8|16398.5|16396.5|16396.6|16394.6|36
1641202390000|2022-01-03 09:33:10|16396.7|16394.7|16397|16395|16397.3|16395.3|16396.7|16394.7|5
1641202400000|2022-01-03 09:33:20|16397.1|16395.1|16396.3|16394.3|16397.5|16395.5|16396.3|16394.3|14
1641202410000|2022-01-03 09:33:30|16396.2|16394.2|16396.5|16394.5|16396.7|16394.7|16395.8|16393.8|13
1641202420000|2022-01-03 09:33:40|16396.3|16394.3|16397.2|16395.2|16397.2|16395.2|16396.2|16394.2|16
1641202430000|2022-01-03 09:33:50|16398|16396|16398.7|16396.7|16399.2|16397.2|16398|16396|19
1641202440000|2022-01-03 09:34:00|16398.6|16396.6|16398.6|16396.6|16398.8|16396.8|16398.3|16396.3|14
1641202450000|2022-01-03 09:34:10|16398.5|16396.5|16398.7|16396.7|16399|16397|16397.6|16395.6|12
1641202460000|2022-01-03 09:34:20|16398.8|16396.8|16398.5|16396.5|16398.8|16396.8|16398.2|16396.2|2
1641202470000|2022-01-03 09:34:30|16399.1|16397.1|16400.8|16398.8|16402.1|16400.1|16399.1|16397.1|29
1641202480000|2022-01-03 09:34:40|16400.7|16398.7|16401.6|16399.6|16402|16400|16400.5|16398.5|32
1641202490000|2022-01-03 09:34:50|16402|16400|16401.8|16399.8|16402.2|16400.2|16401|16399|39
1641202500000|2022-01-03 09:35:00|16401.7|16399.7|16402|16400|16402.2|16400.2|16401.6|16399.6|6
1641202510000|2022-01-03 09:35:10|16402.1|16400.1|16402.5|16400.5|16402.8|16400.8|16402.1|16400.1|25
1641202520000|2022-01-03 09:35:20|16402.6|16400.6|16402.8|16400.8|16403.1|16401.1|16402.2|16400.2|13
1641202530000|2022-01-03 09:35:30|16402.7|16400.7|16402.8|16400.8|16403|16401|16402.3|16400.3|5
1641202540000|2022-01-03 09:35:40|16403|16401|16402.8|16400.8|16403.1|16401.1|16402.7|16400.7|14
1641202550000|2022-01-03 09:35:50|16403|16401|16402.8|16400.8|16403.1|16401.1|16402.7|16400.7|26
1641202560000|2022-01-03 09:36:00|16403|16401|16402.2|16400.2|16403|16401|16402.2|16400.2|15
1641202570000|2022-01-03 09:36:10|16402.1|16400.1|16403|16401|16403|16401|16402.1|16400.1|13
1641202580000|2022-01-03 09:36:20|16403.2|16401.2|16403|16401|16403.5|16401.5|16403|16401|6
1641202590000|2022-01-03 09:36:30|16402.8|16400.8|16402.1|16400.1|16402.8|16400.8|16402|16400|21
1641202600000|2022-01-03 09:36:40|16402.2|16400.2|16402.6|16400.6|16402.6|16400.6|16402.1|16400.1|0
1641202610000|2022-01-03 09:36:50|16402.8|16400.8|16402.5|16400.5|16403.1|16401.1|16402.3|16400.3|5
1641202620000|2022-01-03 09:37:00|16402.6|16400.6|16402|16400|16402.6|16400.6|16401.8|16399.8|4
1641202630000|2022-01-03 09:37:10|16402.1|16400.1|16401.7|16399.7|16402.1|16400.1|16401|16399|12
1641202640000|2022-01-03 09:37:20|16401.6|16399.6|16401.8|16399.8|16402.2|16400.2|16401.6|16399.6|4
1641202650000|2022-01-03 09:37:30|16401.7|16399.7|16401.8|16399.8|16402|16400|16401.7|16399.7|0
1641202660000|2022-01-03 09:37:40|16402|16400|16401.8|16399.8|16402.2|16400.2|16401.8|16399.8|2
1641202670000|2022-01-03 09:37:50|16401|16399|16401.2|16399.2|16401.2|16399.2|16401|16399|3
1641202680000|2022-01-03 09:38:00|16401.5|16399.5|16401|16399|16401.5|16399.5|16400.8|16398.8|9
1641202690000|2022-01-03 09:38:10|16401.1|16399.1|16400.1|16398.1|16401.1|16399.1|16399.7|16397.7|6
1641202700000|2022-01-03 09:38:20|16400.2|16398.2|16400.8|16398.8|16401.1|16399.1|16400.2|16398.2|2
1641202710000|2022-01-03 09:38:30|16400.7|16398.7|16401.6|16399.6|16401.6|16399.6|16400.7|16398.7|8
1641202720000|2022-01-03 09:38:40|16401.7|16399.7|16402.3|16400.3|16402.3|16400.3|16401.6|16399.6|11
1641202730000|2022-01-03 09:38:50|16402.5|16400.5|16402|16400|16402.5|16400.5|16401.3|16399.3|15
1641202740000|2022-01-03 09:39:00|16402.1|16400.1|16402.1|16400.1|16402.3|16400.3|16401.8|16399.8|7
1641202750000|2022-01-03 09:39:10|16402.2|16400.2|16403.5|16401.5|16403.5|16401.5|16402.1|16400.1|9
1641202760000|2022-01-03 09:39:20|16403.3|16401.3|16402|16400|16403.5|16401.5|16401.8|16399.8|35
1641202770000|2022-01-03 09:39:30|16401.8|16399.8|16402.1|16400.1|16402.5|16400.5|16401.8|16399.8|7
1641202780000|2022-01-03 09:39:40|16402|16400|16400.8|16398.8|16402|16400|16399.7|16397.7|34
1641202790000|2022-01-03 09:39:50|16401|16399|16400.6|16398.6|16402|16400|16400.6|16398.6|15
1641202800000|2022-01-03 09:40:00|16400.7|16398.7|16401.1|16399.1|16401.1|16399.1|16400|16398|17
1641202810000|2022-01-03 09:40:10|16401.2|16399.2|16401.7|16399.7|16402.2|16400.2|16401.2|16399.2|9
1641202820000|2022-01-03 09:40:20|16401.6|16399.6|16401.7|16399.7|16401.7|16399.7|16401.5|16399.5|2
1641202830000|2022-01-03 09:40:30|16401.6|16399.6|16401.7|16399.7|16401.7|16399.7|16401.5|16399.5|0
1641202840000|2022-01-03 09:40:40|16401.6|16399.6|16402.6|16400.6|16402.6|16400.6|16401.6|16399.6|4
1641202850000|2022-01-03 09:40:50|16402.5|16400.5|16401.7|16399.7|16402.6|16400.6|16401.3|16399.3|7
1641202860000|2022-01-03 09:41:00|16401.6|16399.6|16400.5|16398.5|16401.6|16399.6|16400.5|16398.5|5
1641202870000|2022-01-03 09:41:10|16400.6|16398.6|16401.3|16399.3|16401.3|16399.3|16400.5|16398.5|3
1641202880000|2022-01-03 09:41:20|16401.5|16399.5|16401.7|16399.7|16401.8|16399.8|16401.5|16399.5|4
1641202890000|2022-01-03 09:41:30|16401.8|16399.8|16402.6|16400.6|16402.6|16400.6|16401.8|16399.8|2
1641202900000|2022-01-03 09:41:40|16402.8|16400.8|16402.7|16400.7|16402.8|16400.8|16402.7|16400.7|2
1641202910000|2022-01-03 09:41:50|16402.5|16400.5|16402.6|16400.6|16402.8|16400.8|16402.5|16400.5|5
1641202920000|2022-01-03 09:42:00|16402.7|16400.7|16402.7|16400.7|16403.1|16401.1|16402.5|16400.5|11
1641202930000|2022-01-03 09:42:10|16402.6|16400.6|16401.1|16399.1|16402.6|16400.6|16401|16399|15
1641202940000|2022-01-03 09:42:20|16400.6|16398.6|16401|16399|16401|16399|16400.2|16398.2|10
1641202950000|2022-01-03 09:42:30|16401.1|16399.1|16402|16400|16402|16400|16401.1|16399.1|1
1641202960000|2022-01-03 09:42:40|16402.1|16400.1|16402.6|16400.6|16403|16401|16401.7|16399.7|1
1641202970000|2022-01-03 09:42:50|16402.5|16400.5|16402.7|16400.7|16403|16401|16402.2|16400.2|6
1641202980000|2022-01-03 09:43:00|16402.8|16400.8|16402.1|16400.1|16403|16401|16401.8|16399.8|6
1641202990000|2022-01-03 09:43:10|16402.2|16400.2|16403|16401|16403|16401|16402.2|16400.2|4
1641203000000|2022-01-03 09:43:20|16402.5|16400.5|16402.3|16400.3|16402.6|16400.6|16402.1|16400.1|8
1641203010000|2022-01-03 09:43:30|16402.2|16400.2|16402.3|16400.3|16402.5|16400.5|16401.8|16399.8|1
1641203020000|2022-01-03 09:43:40|16402.5|16400.5|16402.5|16400.5|16402.6|16400.6|16402.3|16400.3|0
1641203030000|2022-01-03 09:43:50|16402.7|16400.7|16403|16401|16403|16401|16402.7|16400.7|18
1641203040000|2022-01-03 09:44:00|16403.1|16401.1|16403.5|16401.5|16403.5|16401.5|16403.1|16401.1|26
1641203050000|2022-01-03 09:44:10|16403.2|16401.2|16402.6|16400.6|16403.3|16401.3|16402.2|16400.2|8
1641203060000|2022-01-03 09:44:20|16402.5|16400.5|16403|16401|16403.5|16401.5|16402.3|16400.3|14
1641203070000|2022-01-03 09:44:30|16403.1|16401.1|16403.3|16401.3|16403.5|16401.5|16403|16401|5
1641203080000|2022-01-03 09:44:40|16403.2|16401.2|16403|16401|16403.2|16401.2|16403|16401|6
1641203090000|2022-01-03 09:44:50|16403.1|16401.1|16403.1|16401.1|16403.6|16401.6|16403.1|16401.1|8
1641203100000|2022-01-03 09:45:00|16403|16401|16404|16402|16404.3|16402.3|16403|16401|53
1641203110000|2022-01-03 09:45:10|16404.1|16402.1|16404|16402|16404.2|16402.2|16403.5|16401.5|7
1641203120000|2022-01-03 09:45:20|16403.5|16401.5|16404|16402|16404.1|16402.1|16403.1|16401.1|9
1641203130000|2022-01-03 09:45:30|16403.8|16401.8|16404.3|16402.3|16404.3|16402.3|16403.8|16401.8|9
1641203140000|2022-01-03 09:45:40|16404.2|16402.2|16404.3|16402.3|16404.8|16402.8|16404.2|16402.2|46
1641203150000|2022-01-03 09:45:50|16404.5|16402.5|16405.6|16403.6|16405.6|16403.6|16404.5|16402.5|15
1641203160000|2022-01-03 09:46:00|16405.5|16403.5|16405.3|16403.3|16405.6|16403.6|16404.8|16402.8|13
1641203170000|2022-01-03 09:46:10|16405.5|16403.5|16405.5|16403.5|16405.6|16403.6|16405|16403|19
1641203180000|2022-01-03 09:46:20|16405.6|16403.6|16404.3|16402.3|16405.6|16403.6|16404.2|16402.2|30
1641203190000|2022-01-03 09:46:30|16404.5|16402.5|16404.3|16402.3|16404.5|16402.5|16404|16402|4
1641203200000|2022-01-03 09:46:40|16404.2|16402.2|16403.6|16401.6|16404.2|16402.2|16403.5|16401.5|4
1641203210000|2022-01-03 09:46:50|16403.5|16401.5|16404.7|16402.7|16404.7|16402.7|16403.5|16401.5|12
1641203220000|2022-01-03 09:47:00|16404.3|16402.3|16404.3|16402.3|16404.6|16402.6|16404|16402|25
1641203230000|2022-01-03 09:47:10|16404.2|16402.2|16404.2|16402.2|16404.2|16402.2|16404|16402|4
1641203240000|2022-01-03 09:47:20|16404.3|16402.3|16404.5|16402.5|16404.5|16402.5|16404.2|16402.2|12
1641203250000|2022-01-03 09:47:30|16404.3|16402.3|16404.2|16402.2|16404.5|16402.5|16403.8|16401.8|3
1641203260000|2022-01-03 09:47:40|16404.5|16402.5|16403.8|16401.8|16404.5|16402.5|16403.6|16401.6|20
1641203270000|2022-01-03 09:47:50|16403.7|16401.7|16403.7|16401.7|16403.8|16401.8|16403|16401|18
1641203280000|2022-01-03 09:48:00|16403.8|16401.8|16403.8|16401.8|16403.8|16401.8|16403.5|16401.5|2
1641203290000|2022-01-03 09:48:10|16403.7|16401.7|16403.6|16401.6|16403.8|16401.8|16403.5|16401.5|2
1641203300000|2022-01-03 09:48:20|16403.7|16401.7|16403.8|16401.8|16404.5|16402.5|16403.7|16401.7|7
1641203310000|2022-01-03 09:48:30|16403.7|16401.7|16404.5|16402.5|16404.5|16402.5|16403.6|16401.6|0
1641203320000|2022-01-03 09:48:40|16405.2|16403.2|16405.2|16403.2|16405.3|16403.3|16405|16403|31
1641203330000|2022-01-03 09:48:50|16405.1|16403.1|16405.7|16403.7|16405.7|16403.7|16405|16403|20
1641203340000|2022-01-03 09:49:00|16406.1|16404.1|16406.2|16404.2|16406.2|16404.2|16405.8|16403.8|36
1641203350000|2022-01-03 09:49:10|16406.3|16404.3|16406.7|16404.7|16407|16405|16406.2|16404.2|30
1641203360000|2022-01-03 09:49:20|16406.6|16404.6|16406.8|16404.8|16406.8|16404.8|16406.6|16404.6|9
1641203370000|2022-01-03 09:49:30|16407|16405|16406.8|16404.8|16407|16405|16406.3|16404.3|15
1641203380000|2022-01-03 09:49:40|16406.6|16404.6|16406.8|16404.8|16407.6|16405.6|16406.5|16404.5|48
1641203390000|2022-01-03 09:49:50|16407|16405|16407.5|16405.5|16407.5|16405.5|16406.8|16404.8|9
1641203400000|2022-01-03 09:50:00|16407.1|16405.1|16407|16405|16407.1|16405.1|16406.7|16404.7|19
1641203410000|2022-01-03 09:50:10|16407.1|16405.1|16406.8|16404.8|16407.5|16405.5|16406.8|16404.8|12
1641203420000|2022-01-03 09:50:20|16407|16405|16406.8|16404.8|16407.2|16405.2|16406.7|16404.7|3
1641203430000|2022-01-03 09:50:30|16406.7|16404.7|16406.8|16404.8|16406.8|16404.8|16406.5|16404.5|10
1641203440000|2022-01-03 09:50:40|16407|16405|16408|16406|16408|16406|16407|16405|4
1641203450000|2022-01-03 09:50:50|16408.1|16406.1|16408|16406|16408.2|16406.2|16407.7|16405.7|25
1641203460000|2022-01-03 09:51:00|16407.8|16405.8|16408.2|16406.2|16408.2|16406.2|16407.6|16405.6|10
1641203470000|2022-01-03 09:51:10|16408|16406|16409|16407|16409|16407|16408|16406|56
1641203480000|2022-01-03 09:51:20|16409.3|16407.3|16410|16408|16410|16408|16409.1|16407.1|75
1641203490000|2022-01-03 09:51:30|16409.8|16407.8|16410.6|16408.6|16410.8|16408.8|16409.8|16407.8|69
1641203500000|2022-01-03 09:51:40|16410.1|16408.1|16410.7|16408.7|16410.7|16408.7|16410.1|16408.1|16
1641203510000|2022-01-03 09:51:50|16410.3|16408.3|16410.6|16408.6|16411.1|16409.1|16410.3|16408.3|42
1641203520000|2022-01-03 09:52:00|16410.7|16408.7|16411.3|16409.3|16411.3|16409.3|16410.5|16408.5|48
1641203530000|2022-01-03 09:52:10|16411.2|16409.2|16411.1|16409.1|16411.6|16409.6|16411.1|16409.1|33
1641203540000|2022-01-03 09:52:20|16411.5|16409.5|16411.2|16409.2|16411.6|16409.6|16410.8|16408.8|22
1641203550000|2022-01-03 09:52:30|16411.3|16409.3|16411|16409|16411.3|16409.3|16410.8|16408.8|2
1641203560000|2022-01-03 09:52:40|16411.1|16409.1|16411.7|16409.7|16411.8|16409.8|16410.6|16408.6|38
1641203570000|2022-01-03 09:52:50|16411.6|16409.6|16411.3|16409.3|16411.7|16409.7|16410.6|16408.6|29
1641203580000|2022-01-03 09:53:00|16411.5|16409.5|16411.3|16409.3|16411.8|16409.8|16411.3|16409.3|9
1641203590000|2022-01-03 09:53:10|16411.5|16409.5|16411.7|16409.7|16411.7|16409.7|16411.3|16409.3|17
1641203600000|2022-01-03 09:53:20|16411.8|16409.8|16411|16409|16412.1|16410.1|16411|16409|11
1641203610000|2022-01-03 09:53:30|16410.8|16408.8|16412|16410|16412|16410|16410.5|16408.5|14
1641203620000|2022-01-03 09:53:40|16412.1|16410.1|16412.5|16410.5|16412.5|16410.5|16412.1|16410.1|18
1641203630000|2022-01-03 09:53:50|16412.6|16410.6|16412.5|16410.5|16412.6|16410.6|16412.5|16410.5|3
1641203640000|2022-01-03 09:54:00|16412.3|16410.3|16411.5|16409.5|16412.3|16410.3|16411.5|16409.5|25
1641203650000|2022-01-03 09:54:10|16411.3|16409.3|16411.2|16409.2|16411.5|16409.5|16410.5|16408.5|9
1641203660000|2022-01-03 09:54:20|16410.8|16408.8|16410.5|16408.5|16410.8|16408.8|16410.3|16408.3|8
1641203670000|2022-01-03 09:54:30|16410.6|16408.6|16409.7|16407.7|16410.7|16408.7|16409.5|16407.5|17
1641203680000|2022-01-03 09:54:40|16410|16408|16410.3|16408.3|16410.3|16408.3|16409.8|16407.8|6
1641203690000|2022-01-03 09:54:50|16410.2|16408.2|16410.7|16408.7|16410.7|16408.7|16410.2|16408.2|5
1641203700000|2022-01-03 09:55:00|16410.8|16408.8|16411.6|16409.6|16412.5|16410.5|16410.8|16408.8|28
1641203710000|2022-01-03 09:55:10|16411.5|16409.5|16410.3|16408.3|16411.5|16409.5|16410.3|16408.3|15
1641203720000|2022-01-03 09:55:20|16410.2|16408.2|16409|16407|16410.3|16408.3|16409|16407|23
1641203730000|2022-01-03 09:55:30|16408.6|16406.6|16409|16407|16409.1|16407.1|16408.6|16406.6|19
1641203740000|2022-01-03 09:55:40|16409.1|16407.1|16410|16408|16410|16408|16409|16407|4
1641203750000|2022-01-03 09:55:50|16409.8|16407.8|16409.5|16407.5|16409.8|16407.8|16409.1|16407.1|12
1641203760000|2022-01-03 09:56:00|16409.7|16407.7|16409.7|16407.7|16409.8|16407.8|16409.5|16407.5|4
1641203770000|2022-01-03 09:56:10|16409.6|16407.6|16410.3|16408.3|16410.3|16408.3|16409.5|16407.5|6
1641203780000|2022-01-03 09:56:20|16410.5|16408.5|16411.2|16409.2|16411.3|16409.3|16410.5|16408.5|6
1641203790000|2022-01-03 09:56:30|16411.3|16409.3|16412.5|16410.5|16412.5|16410.5|16411.3|16409.3|11
1641203800000|2022-01-03 09:56:40|16412.3|16410.3|16412.8|16410.8|16413.1|16411.1|16412.2|16410.2|32
1641203810000|2022-01-03 09:56:50|16412.6|16410.6|16411.2|16409.2|16412.6|16410.6|16411.2|16409.2|17
1641203820000|2022-01-03 09:57:00|16410.8|16408.8|16411.8|16409.8|16411.8|16409.8|16410.2|16408.2|5
1641203830000|2022-01-03 09:57:10|16412|16410|16412|16410|16412.2|16410.2|16412|16410|1
1641203840000|2022-01-03 09:57:20|16411.3|16409.3|16411.3|16409.3|16412|16410|16411.2|16409.2|11
1641203850000|2022-01-03 09:57:30|16411.1|16409.1|16411.6|16409.6|16411.7|16409.7|16410.7|16408.7|16
1641203860000|2022-01-03 09:57:40|16411.7|16409.7|16412|16410|16412|16410|16411.6|16409.6|1
1641203870000|2022-01-03 09:57:50|16411.6|16409.6|16411.7|16409.7|16412|16410|16411.5|16409.5|7
1641203880000|2022-01-03 09:58:00|16411.6|16409.6|16411.6|16409.6|16411.7|16409.7|16411.3|16409.3|3
1641203890000|2022-01-03 09:58:10|16411.7|16409.7|16412.7|16410.7|16412.7|16410.7|16411.7|16409.7|22
1641203900000|2022-01-03 09:58:20|16412.8|16410.8|16412.8|16410.8|16413.1|16411.1|16412.7|16410.7|12
1641203910000|2022-01-03 09:58:30|16413|16411|16412.3|16410.3|16413|16411|16412.1|16410.1|1
1641203920000|2022-01-03 09:58:40|16412.5|16410.5|16415.5|16413.5|16415.5|16413.5|16412.3|16410.3|140
1641203930000|2022-01-03 09:58:50|16415.6|16413.6|16415.2|16413.2|16416.2|16414.2|16415.1|16413.1|49
1641203940000|2022-01-03 09:59:00|16415|16413|16415.5|16413.5|16415.6|16413.6|16415|16413|39
1641203950000|2022-01-03 09:59:10|16415.3|16413.3|16415.6|16413.6|16415.6|16413.6|16415.3|16413.3|4
1641203960000|2022-01-03 09:59:20|16415.5|16413.5|16416|16414|16416|16414|16415.2|16413.2|33
1641203970000|2022-01-03 09:59:30|16415.8|16413.8|16416.1|16414.1|16416.1|16414.1|16415.8|16413.8|2
1641203980000|2022-01-03 09:59:40|16415.6|16413.6|16416|16414|16416|16414|16415.6|16413.6|5
1641203990000|2022-01-03 09:59:50|16415.8|16413.8|16415.5|16413.5|16415.8|16413.8|16415.2|16413.2|8
1641204000000|2022-01-03 10:00:00|16415.6|16413.6|16416.2|16414.2|16416.5|16414.5|16415.6|16413.6|27
1641204010000|2022-01-03 10:00:10|16416.3|16414.3|16417.8|16415.8|16418|16416|16416.3|16414.3|61
1641204020000|2022-01-03 10:00:20|16418|16416|16417.7|16415.7|16418.1|16416.1|16417.1|16415.1|18
1641204030000|2022-01-03 10:00:30|16417.8|16415.8|16417.6|16415.6|16417.8|16415.8|16417|16415|12
1641204040000|2022-01-03 10:00:40|16417.7|16415.7|16417|16415|16417.8|16415.8|16416.5|16414.5|11
1641204050000|2022-01-03 10:00:50|16417.1|16415.1|16416.7|16414.7|16417.1|16415.1|16416.6|16414.6|9
1641204060000|2022-01-03 10:01:00|16416.8|16414.8|16417.2|16415.2|16417.2|16415.2|16415.7|16413.7|30
1641204070000|2022-01-03 10:01:10|16417.1|16415.1|16418|16416|16418.1|16416.1|16417.1|16415.1|13
1641204080000|2022-01-03 10:01:20|16418.1|16416.1|16417.8|16415.8|16418.1|16416.1|16417.8|16415.8|30
1641204090000|2022-01-03 10:01:30|16417.3|16415.3|16417.5|16415.5|16417.7|16415.7|16417.3|16415.3|2
1641204100000|2022-01-03 10:01:40|16417.6|16415.6|16417.6|16415.6|16417.8|16415.8|16417.2|16415.2|7
1641204110000|2022-01-03 10:01:50|16417.8|16415.8|16417.8|16415.8|16418.1|16416.1|16417.7|16415.7|30
1641204120000|2022-01-03 10:02:00|16418|16416|16416.2|16414.2|16418.1|16416.1|16416.1|16414.1|21
1641204130000|2022-01-03 10:02:10|16416.6|16414.6|16417.3|16415.3|16417.3|16415.3|16416.6|16414.6|4
1641204140000|2022-01-03 10:02:20|16417.5|16415.5|16416.7|16414.7|16417.8|16415.8|16416.2|16414.2|31
1641204150000|2022-01-03 10:02:30|16416.6|16414.6|16416.3|16414.3|16416.8|16414.8|16416.3|16414.3|8
1641204160000|2022-01-03 10:02:40|16416.8|16414.8|16416.5|16414.5|16416.8|16414.8|16416.2|16414.2|6
1641204170000|2022-01-03 10:02:50|16416.2|16414.2|16415.7|16413.7|16416.2|16414.2|16415.7|16413.7|25
1641204180000|2022-01-03 10:03:00|16415.8|16413.8|16415.5|16413.5|16415.8|16413.8|16415.2|16413.2|34
1641204190000|2022-01-03 10:03:10|16415.2|16413.2|16413.8|16411.8|16415.2|16413.2|16413.6|16411.6|22
1641204200000|2022-01-03 10:03:20|16414|16412|16414.2|16412.2|16415|16413|16413.8|16411.8|27
1641204210000|2022-01-03 10:03:30|16414.3|16412.3|16415.6|16413.6|16415.8|16413.8|16414.2|16412.2|14
1641204220000|2022-01-03 10:03:40|16415.7|16413.7|16415.6|16413.6|16415.8|16413.8|16415.5|16413.5|5
1641204230000|2022-01-03 10:03:50|16415.5|16413.5|16415.6|16413.6|16415.6|16413.6|16415.5|16413.5|0
1641204240000|2022-01-03 10:04:00|16415.5|16413.5|16415|16413|16415.7|16413.7|16415|16413|8
1641204250000|2022-01-03 10:04:10|16414.2|16412.2|16415|16413|16415.3|16413.3|16414.2|16412.2|41
1641204260000|2022-01-03 10:04:20|16415.1|16413.1|16414|16412|16415.2|16413.2|16414|16412|10
1641204270000|2022-01-03 10:04:30|16413.7|16411.7|16413.6|16411.6|16413.8|16411.8|16413.6|16411.6|10
1641204280000|2022-01-03 10:04:40|16413.8|16411.8|16413.2|16411.2|16414.5|16412.5|16413.2|16411.2|28
1641204290000|2022-01-03 10:04:50|16413.3|16411.3|16413.2|16411.2|16413.6|16411.6|16413.1|16411.1|1
1641204300000|2022-01-03 10:05:00|16413.1|16411.1|16413.1|16411.1|16413.5|16411.5|16413|16411|12
1641204310000|2022-01-03 10:05:10|16413.5|16411.5|16413.6|16411.6|16413.8|16411.8|16413.1|16411.1|10
1641204320000|2022-01-03 10:05:20|16413.5|16411.5|16413.7|16411.7|16413.7|16411.7|16413.3|16411.3|0
1641204330000|2022-01-03 10:05:30|16413.6|16411.6|16414|16412|16414|16412|16413.6|16411.6|3
1641204340000|2022-01-03 10:05:40|16413.8|16411.8|16413.2|16411.2|16413.8|16411.8|16413.2|16411.2|7
1641204350000|2022-01-03 10:05:50|16413.3|16411.3|16413.2|16411.2|16413.3|16411.3|16413.1|16411.1|2
1641204360000|2022-01-03 10:06:00|16413.3|16411.3|16414.6|16412.6|16414.6|16412.6|16413|16411|28
1641204370000|2022-01-03 10:06:10|16414.5|16412.5|16414.3|16412.3|16414.6|16412.6|16414.3|16412.3|2
1641204380000|2022-01-03 10:06:20|16414.6|16412.6|16414.6|16412.6|16414.7|16412.7|16414.6|16412.6|5
1641204390000|2022-01-03 10:06:30|16414.8|16412.8|16414.3|16412.3|16415|16413|16414.2|16412.2|4
1641204400000|2022-01-03 10:06:40|16414.5|16412.5|16414.8|16412.8|16414.8|16412.8|16414.3|16412.3|5
1641204410000|2022-01-03 10:06:50|16414.7|16412.7|16415.6|16413.6|16415.6|16413.6|16414.6|16412.6|4
1641204420000|2022-01-03 10:07:00|16415.5|16413.5|16415.5|16413.5|16415.5|16413.5|16415.5|16413.5|2
1641204430000|2022-01-03 10:07:10|16415.6|16413.6|16415.6|16413.6|16415.6|16413.6|16415.5|16413.5|38
1641204440000|2022-01-03 10:07:20|16415.5|16413.5|16414.8|16412.8|16415.5|16413.5|16414.8|16412.8|3
1641204450000|2022-01-03 10:07:30|16415|16413|16414.6|16412.6|16415|16413|16414.6|16412.6|17
1641204460000|2022-01-03 10:07:40|16414.5|16412.5|16414.1|16412.1|16414.5|16412.5|16414.1|16412.1|2
1641204470000|2022-01-03 10:07:50|16414|16412|16413.2|16411.2|16414|16412|16413.2|16411.2|4
1641204480000|2022-01-03 10:08:00|16413.3|16411.3|16413.5|16411.5|16413.5|16411.5|16413.1|16411.1|6
1641204490000|2022-01-03 10:08:10|16413.3|16411.3|16413.8|16411.8|16413.8|16411.8|16413.1|16411.1|2
1641204500000|2022-01-03 10:08:20|16413.7|16411.7|16413.7|16411.7|16413.8|16411.8|16413.7|16411.7|1
1641204510000|2022-01-03 10:08:30|16413.8|16411.8|16413.8|16411.8|16414|16412|16413.8|16411.8|0
1641204520000|2022-01-03 10:08:40|16414|16412|16413.8|16411.8|16414.1|16412.1|16413.8|16411.8|0
1641204530000|2022-01-03 10:08:50|16413.7|16411.7|16413.8|16411.8|16414|16412|16413.6|16411.6|0
1641204540000|2022-01-03 10:09:00|16414|16412|16414.2|16412.2|16414.8|16412.8|16414|16412|10
1641204550000|2022-01-03 10:09:10|16414.1|16412.1|16413.1|16411.1|16414.1|16412.1|16413.1|16411.1|12
1641204560000|2022-01-03 10:09:20|16413|16411|16415.1|16413.1|16415.1|16413.1|16413|16411|23
1641204570000|2022-01-03 10:09:30|16415.3|16413.3|16415.5|16413.5|16415.5|16413.5|16415.2|16413.2|2
1641204580000|2022-01-03 10:09:40|16415.3|16413.3|16415.2|16413.2|16415.3|16413.3|16415|16413|3
1641204590000|2022-01-03 10:09:50|16415.3|16413.3|16414.8|16412.8|16415.5|16413.5|16414.8|16412.8|10
1641204600000|2022-01-03 10:10:00|16414.7|16412.7|16414.8|16412.8|16414.8|16412.8|16414.7|16412.7|0
1641204610000|2022-01-03 10:10:10|16414.7|16412.7|16415.6|16413.6|16415.6|16413.6|16414.6|16412.6|16
1641204620000|2022-01-03 10:10:20|16416|16414|16416|16414|16416.2|16414.2|16416|16414|36
1641204630000|2022-01-03 10:10:30|16416.1|16414.1|16417.8|16415.8|16418|16416|16415.6|16413.6|42
1641204640000|2022-01-03 10:10:40|16417.7|16415.7|16418.7|16416.7|16419|16417|16417.7|16415.7|84
1641204650000|2022-01-03 10:10:50|16418.2|16416.2|16418.5|16416.5|16419.1|16417.1|16418.2|16416.2|29
1641204660000|2022-01-03 10:11:00|16418.2|16416.2|16418.7|16416.7|16418.7|16416.7|16418.1|16416.1|4
1641204670000|2022-01-03 10:11:10|16419|16417|16420|16418|16420.2|16418.2|16419|16417|31
1641204680000|2022-01-03 10:11:20|16420.1|16418.1|16419.7|16417.7|16420.1|16418.1|16419.6|16417.6|17
1641204690000|2022-01-03 10:11:30|16419.6|16417.6|16419.1|16417.1|16419.6|16417.6|16418.6|16416.6|12
1641204700000|2022-01-03 10:11:40|16419.6|16417.6|16420.7|16418.7|16420.8|16418.8|16419.6|16417.6|9
1641204710000|2022-01-03 10:11:50|16421.5|16419.5|16421.7|16419.7|16421.7|16419.7|16421.5|16419.5|27
1641204720000|2022-01-03 10:12:00|16422.5|16420.5|16422.3|16420.3|16422.6|16420.6|16421.5|16419.5|49
1641204730000|2022-01-03 10:12:10|16422.2|16420.2|16421.7|16419.7|16422.5|16420.5|16421.6|16419.6|8
1641204740000|2022-01-03 10:12:20|16421.8|16419.8|16422.3|16420.3|16422.3|16420.3|16421.6|16419.6|8
1641204750000|2022-01-03 10:12:30|16422.2|16420.2|16421.8|16419.8|16422.5|16420.5|16421.8|16419.8|6
1641204760000|2022-01-03 10:12:40|16421.5|16419.5|16421|16419|16421.5|16419.5|16420|16418|18
1641204770000|2022-01-03 10:12:50|16420.8|16418.8|16420|16418|16420.8|16418.8|16420|16418|4
1641204780000|2022-01-03 10:13:00|16420.1|16418.1|16420.2|16418.2|16420.3|16418.3|16420|16418|3
1641204790000|2022-01-03 10:13:10|16420.5|16418.5|16423|16421|16423|16421|16420.5|16418.5|39
1641204800000|2022-01-03 10:13:20|16422.7|16420.7|16422.6|16420.6|16423|16421|16422.6|16420.6|9
1641204810000|2022-01-03 10:13:30|16422.7|16420.7|16423|16421|16423|16421|16422.7|16420.7|3
1641204820000|2022-01-03 10:13:40|16422.6|16420.6|16422.8|16420.8|16423|16421|16422.6|16420.6|8
1641204830000|2022-01-03 10:13:50|16423|16421|16422.1|16420.1|16423|16421|16422|16420|10
1641204840000|2022-01-03 10:14:00|16421.8|16419.8|16422.1|16420.1|16422.2|16420.2|16421.5|16419.5|16
1641204850000|2022-01-03 10:14:10|16422|16420|16422.7|16420.7|16422.7|16420.7|16422|16420|7
1641204860000|2022-01-03 10:14:20|16423|16421|16422.6|16420.6|16423.1|16421.1|16422|16420|29
1641204870000|2022-01-03 10:14:30|16422.7|16420.7|16422.7|16420.7|16423|16421|16422.7|16420.7|8
1641204880000|2022-01-03 10:14:40|16422.8|16420.8|16421.6|16419.6|16422.8|16420.8|16421.6|16419.6|11
1641204890000|2022-01-03 10:14:50|16422.2|16420.2|16423|16421|16423|16421|16422.2|16420.2|11
1641204900000|2022-01-03 10:15:00|16423.1|16421.1|16423.5|16421.5|16423.5|16421.5|16423|16421|10
1641204910000|2022-01-03 10:15:10|16424.1|16422.1|16425.2|16423.2|16425.6|16423.6|16424.1|16422.1|95
1641204920000|2022-01-03 10:15:20|16424.8|16422.8|16424.8|16422.8|16425.2|16423.2|16424.7|16422.7|16
1641204930000|2022-01-03 10:15:30|16425|16423|16425.1|16423.1|16425.1|16423.1|16424.7|16422.7|7
1641204940000|2022-01-03 10:15:40|16425|16423|16425.8|16423.8|16426.2|16424.2|16424.7|16422.7|14
1641204950000|2022-01-03 10:15:50|16426|16424|16425.5|16423.5|16426.2|16424.2|16425.5|16423.5|16
1641204960000|2022-01-03 10:16:00|16425.6|16423.6|16426.2|16424.2|16426.2|16424.2|16425.6|16423.6|15
1641204970000|2022-01-03 10:16:10|16426.5|16424.5|16426.2|16424.2|16426.6|16424.6|16425.8|16423.8|17
1641204980000|2022-01-03 10:16:20|16426.1|16424.1|16425.5|16423.5|16426.6|16424.6|16425.5|16423.5|20
1641204990000|2022-01-03 10:16:30|16425|16423|16423.7|16421.7|16425|16423|16423.2|16421.2|40
1641205000000|2022-01-03 10:16:40|16423.8|16421.8|16424.1|16422.1|16424.1|16422.1|16423.5|16421.5|23
1641205010000|2022-01-03 10:16:50|16424.2|16422.2|16424.1|16422.1|16424.6|16422.6|16424.1|16422.1|4
1641205020000|2022-01-03 10:17:00|16423.6|16421.6|16423.1|16421.1|16423.7|16421.7|16423|16421|25
1641205030000|2022-01-03 10:17:10|16422.8|16420.8|16423.5|16421.5|16423.7|16421.7|16422.8|16420.8|15
1641205040000|2022-01-03 10:17:20|16423.6|16421.6|16423.7|16421.7|16424.1|16422.1|16423.6|16421.6|6
1641205050000|2022-01-03 10:17:30|16423.8|16421.8|16423.3|16421.3|16424.1|16422.1|16423.3|16421.3|2
1641205060000|2022-01-03 10:17:40|16423.2|16421.2|16422.6|16420.6|16423.5|16421.5|16422.6|16420.6|3
1641205070000|2022-01-03 10:17:50|16422.7|16420.7|16422.5|16420.5|16422.7|16420.7|16422.2|16420.2|8
1641205080000|2022-01-03 10:18:00|16422.6|16420.6|16422.2|16420.2|16422.6|16420.6|16422.2|16420.2|25
1641205090000|2022-01-03 10:18:10|16422.6|16420.6|16423.5|16421.5|16424|16422|16422.6|16420.6|20
1641205100000|2022-01-03 10:18:20|16423.7|16421.7|16425|16423|16425|16423|16423.7|16421.7|12
1641205110000|2022-01-03 10:18:30|16425.2|16423.2|16422.8|16420.8|16425.2|16423.2|16422.8|16420.8|9
1641205120000|2022-01-03 10:18:40|16422.6|16420.6|16422.1|16420.1|16422.6|16420.6|16421.7|16419.7|8
1641205130000|2022-01-03 10:18:50|16422|16420|16421.8|16419.8|16422.2|16420.2|16421.3|16419.3|5
1641205140000|2022-01-03 10:19:00|16422|16420|16421.8|16419.8|16422.3|16420.3|16421.8|16419.8|3
1641205150000|2022-01-03 10:19:10|16422|16420|16422|16420|16422|16420|16422|16420|1
1641205160000|2022-01-03 10:19:20|16422.3|16420.3|16423|16421|16423.1|16421.1|16422.3|16420.3|11
1641205170000|2022-01-03 10:19:30|16423.1|16421.1|16422.6|16420.6|16423.1|16421.1|16422.6|16420.6|1
1641205180000|2022-01-03 10:19:40|16422.3|16420.3|16423|16421|16423.1|16421.1|16422.2|16420.2|3
1641205190000|2022-01-03 10:19:50|16422.8|16420.8|16423|16421|16423|16421|16422.6|16420.6|9
1641205200000|2022-01-03 10:20:00|16423.1|16421.1|16423.3|16421.3|16423.3|16421.3|16423|16421|7
1641205210000|2022-01-03 10:20:10|16423.5|16421.5|16424.8|16422.8|16424.8|16422.8|16423.5|16421.5|7
1641205220000|2022-01-03 10:20:20|16425.1|16423.1|16424.8|16422.8|16425.1|16423.1|16424.7|16422.7|7
1641205230000|2022-01-03 10:20:30|16425|16423|16425|16423|16425.1|16423.1|16424.7|16422.7|2
1641205240000|2022-01-03 10:20:40|16425.1|16423.1|16425.5|16423.5|16425.5|16423.5|16425.1|16423.1|7
1641205250000|2022-01-03 10:20:50|16425.6|16423.6|16425.7|16423.7|16426.2|16424.2|16425.5|16423.5|24
1641205260000|2022-01-03 10:21:00|16426|16424|16426|16424|16426|16424|16426|16424|5
1641205270000|2022-01-03 10:21:10|16426.1|16424.1|16426|16424|16426.3|16424.3|16426|16424|15
1641205280000|2022-01-03 10:21:20|16425.8|16423.8|16425.6|16423.6|16426.1|16424.1|16425.6|16423.6|4
1641205290000|2022-01-03 10:21:30|16425.3|16423.3|16425.2|16423.2|16425.6|16423.6|16425.2|16423.2|1
1641205300000|2022-01-03 10:21:40|16425|16423|16424.8|16422.8|16425.2|16423.2|16424.8|16422.8|5
1641205310000|2022-01-03 10:21:50|16425|16423|16425.7|16423.7|16425.7|16423.7|16424.6|16422.6|6
1641205320000|2022-01-03 10:22:00|16425.8|16423.8|16426.1|16424.1|16426.3|16424.3|16425.8|16423.8|5
1641205330000|2022-01-03 10:22:10|16426.2|16424.2|16427.3|16425.3|16427.6|16425.6|16426.1|16424.1|24
1641205340000|2022-01-03 10:22:20|16427.5|16425.5|16428.2|16426.2|16428.2|16426.2|16427.3|16425.3|7
1641205350000|2022-01-03 10:22:30|16428.3|16426.3|16429.8|16427.8|16430.8|16428.8|16428.2|16426.2|95
1641205360000|2022-01-03 10:22:40|16430|16428|16430.8|16428.8|16430.8|16428.8|16430|16428|24
1641205370000|2022-01-03 10:22:50|16430.7|16428.7|16430.8|16428.8|16431.5|16429.5|16430.6|16428.6|79
1641205380000|2022-01-03 10:23:00|16431|16429|16429|16427|16431|16429|16429|16427|60
1641205390000|2022-01-03 10:23:10|16428.8|16426.8|16429|16427|16429.2|16427.2|16428.3|16426.3|9
1641205400000|2022-01-03 10:23:20|16428.8|16426.8|16429.2|16427.2|16429.5|16427.5|16428.6|16426.6|6
1641205410000|2022-01-03 10:23:30|16429.3|16427.3|16428.1|16426.1|16429.3|16427.3|16428.1|16426.1|11
1641205420000|2022-01-03 10:23:40|16427.7|16425.7|16427.3|16425.3|16427.7|16425.7|16427|16425|11
1641205430000|2022-01-03 10:23:50|16427.6|16425.6|16427.6|16425.6|16427.8|16425.8|16427.5|16425.5|3
1641205440000|2022-01-03 10:24:00|16427.7|16425.7|16426.2|16424.2|16427.7|16425.7|16426.2|16424.2|13
1641205450000|2022-01-03 10:24:10|16426|16424|16426.6|16424.6|16427.3|16425.3|16426|16424|12
1641205460000|2022-01-03 10:24:20|16426.7|16424.7|16426.3|16424.3|16427|16425|16426.1|16424.1|14
1641205470000|2022-01-03 10:24:30|16426.6|16424.6|16426.6|16424.6|16426.8|16424.8|16426.3|16424.3|1
1641205480000|2022-01-03 10:24:40|16426.1|16424.1|16426.6|16424.6|16426.6|16424.6|16425.3|16423.3|13
1641205490000|2022-01-03 10:24:50|16426.7|16424.7|16426.2|16424.2|16427.2|16425.2|16426.2|16424.2|8
1641205500000|2022-01-03 10:25:00|16426.3|16424.3|16427.3|16425.3|16427.3|16425.3|16426.3|16424.3|7
1641205510000|2022-01-03 10:25:10|16427.2|16425.2|16428.8|16426.8|16429|16427|16427.2|16425.2|8
1641205520000|2022-01-03 10:25:20|16429|16427|16428.1|16426.1|16429|16427|16428.1|16426.1|19
1641205530000|2022-01-03 10:25:30|16427.8|16425.8|16427.3|16425.3|16427.8|16425.8|16427.2|16425.2|2
1641205540000|2022-01-03 10:25:40|16427.6|16425.6|16427.5|16425.5|16427.6|16425.6|16427.3|16425.3|2
1641205550000|2022-01-03 10:25:50|16427.3|16425.3|16427.3|16425.3|16427.5|16425.5|16427.3|16425.3|2
1641205560000|2022-01-03 10:26:00|16427.1|16425.1|16427|16425|16427.5|16425.5|16427|16425|2
1641205570000|2022-01-03 10:26:10|16426.8|16424.8|16426.7|16424.7|16426.8|16424.8|16426.3|16424.3|8
1641205580000|2022-01-03 10:26:20|16426.6|16424.6|16428.2|16426.2|16428.2|16426.2|16426.6|16424.6|20
1641205590000|2022-01-03 10:26:30|16428|16426|16428.5|16426.5|16428.5|16426.5|16428|16426|11
1641205600000|2022-01-03 10:26:40|16428.8|16426.8|16429.6|16427.6|16429.7|16427.7|16428.8|16426.8|18
1641205610000|2022-01-03 10:26:50|16429.7|16427.7|16429.1|16427.1|16430.2|16428.2|16429.1|16427.1|15
1641205620000|2022-01-03 10:27:00|16429.6|16427.6|16430.5|16428.5|16430.5|16428.5|16429.3|16427.3|40
1641205630000|2022-01-03 10:27:10|16430.6|16428.6|16431|16429|16431|16429|16430.6|16428.6|22
1641205640000|2022-01-03 10:27:20|16430.7|16428.7|16431.1|16429.1|16431.3|16429.3|16430.3|16428.3|44
1641205650000|2022-01-03 10:27:30|16430.7|16428.7|16430.3|16428.3|16430.7|16428.7|16430.3|16428.3|20
1641205660000|2022-01-03 10:27:40|16429.8|16427.8|16428.8|16426.8|16429.8|16427.8|16428.8|16426.8|5
1641205670000|2022-01-03 10:27:50|16429.1|16427.1|16429.3|16427.3|16430|16428|16428.5|16426.5|17
1641205680000|2022-01-03 10:28:00|16429.2|16427.2|16429.1|16427.1|16429.2|16427.2|16428.8|16426.8|2
1641205690000|2022-01-03 10:28:10|16428.6|16426.6|16428.2|16426.2|16428.8|16426.8|16428.2|16426.2|8
1641205700000|2022-01-03 10:28:20|16428.6|16426.6|16428.3|16426.3|16428.8|16426.8|16428.3|16426.3|6
1641205710000|2022-01-03 10:28:30|16428.2|16426.2|16426.7|16424.7|16428.2|16426.2|16426.3|16424.3|9
1641205720000|2022-01-03 10:28:40|16426.6|16424.6|16427.3|16425.3|16427.3|16425.3|16426.6|16424.6|14
1641205730000|2022-01-03 10:28:50|16427.5|16425.5|16428.1|16426.1|16428.5|16426.5|16427.5|16425.5|12
1641205740000|2022-01-03 10:29:00|16428.3|16426.3|16429.5|16427.5|16429.6|16427.6|16428.3|16426.3|10
1641205750000|2022-01-03 10:29:10|16429.1|16427.1|16429.2|16427.2|16429.5|16427.5|16429.1|16427.1|3
1641205760000|2022-01-03 10:29:20|16429.3|16427.3|16430.5|16428.5|16430.5|16428.5|16429.3|16427.3|9
1641205770000|2022-01-03 10:29:30|16430.6|16428.6|16430.6|16428.6|16431|16429|16430.6|16428.6|4
1641205780000|2022-01-03 10:29:40|16430.5|16428.5|16431.1|16429.1|16431.2|16429.2|16430.5|16428.5|10
1641205790000|2022-01-03 10:29:50|16431.2|16429.2|16430.5|16428.5|16431.2|16429.2|16430.2|16428.2|12
1641205800000|2022-01-03 10:30:00|16430.6|16428.6|16431.3|16429.3|16431.5|16429.5|16430.6|16428.6|36
1641205810000|2022-01-03 10:30:10|16431.2|16429.2|16430.5|16428.5|16431.3|16429.3|16430.2|16428.2|23
1641205820000|2022-01-03 10:30:20|16430.3|16428.3|16429.7|16427.7|16430.3|16428.3|16429.2|16427.2|11
1641205830000|2022-01-03 10:30:30|16429.8|16427.8|16430|16428|16430.1|16428.1|16429.6|16427.6|4
1641205840000|2022-01-03 10:30:40|16430.1|16428.1|16430.3|16428.3|16430.3|16428.3|16430|16428|3
1641205850000|2022-01-03 10:30:50|16430.7|16428.7|16428.2|16426.2|16430.7|16428.7|16428.2|16426.2|21
1641205860000|2022-01-03 10:31:00|16428.3|16426.3|16428.2|16426.2|16428.6|16426.6|16428.1|16426.1|11
1641205870000|2022-01-03 10:31:10|16427.6|16425.6|16427.1|16425.1|16427.7|16425.7|16426.6|16424.6|17
1641205880000|2022-01-03 10:31:20|16427.3|16425.3|16428.8|16426.8|16429.2|16427.2|16426.8|16424.8|37
1641205890000|2022-01-03 10:31:30|16429|16427|16428.1|16426.1|16429|16427|16428|16426|2
1641205900000|2022-01-03 10:31:40|16428|16426|16428.2|16426.2|16428.2|16426.2|16427.7|16425.7|2
1641205910000|2022-01-03 10:31:50|16428.1|16426.1|16428|16426|16428.1|16426.1|16427.6|16425.6|4
1641205920000|2022-01-03 10:32:00|16427.8|16425.8|16429|16427|16429|16427|16427.7|16425.7|4
1641205930000|2022-01-03 10:32:10|16429.1|16427.1|16429.1|16427.1|16429.5|16427.5|16429.1|16427.1|3
1641205940000|2022-01-03 10:32:20|16428.8|16426.8|16427.6|16425.6|16428.8|16426.8|16427.6|16425.6|5
1641205950000|2022-01-03 10:32:30|16427.7|16425.7|16427|16425|16427.8|16425.8|16427|16425|3
1641205960000|2022-01-03 10:32:40|16426.8|16424.8|16426.7|16424.7|16426.8|16424.8|16426.6|16424.6|6
1641205970000|2022-01-03 10:32:50|16426.6|16424.6|16427.3|16425.3|16427.3|16425.3|16426.5|16424.5|6
1641205980000|2022-01-03 10:33:00|16428.1|16426.1|16427.7|16425.7|16428.3|16426.3|16427.6|16425.6|7
1641205990000|2022-01-03 10:33:10|16427.6|16425.6|16428.1|16426.1|16428.1|16426.1|16427.6|16425.6|9
1641206000000|2022-01-03 10:33:20|16428.2|16426.2|16428.8|16426.8|16428.8|16426.8|16428.2|16426.2|3
1641206010000|2022-01-03 10:33:30|16428.5|16426.5|16428.3|16426.3|16428.5|16426.5|16428.3|16426.3|8
1641206020000|2022-01-03 10:33:40|16428.8|16426.8|16428.8|16426.8|16428.8|16426.8|16428.6|16426.6|5
1641206030000|2022-01-03 10:33:50|16428.6|16426.6|16429|16427|16429|16427|16428.6|16426.6|2
1641206040000|2022-01-03 10:34:00|16428.8|16426.8|16429.8|16427.8|16430|16428|16428.5|16426.5|31
1641206050000|2022-01-03 10:34:10|16430.5|16428.5|16430.7|16428.7|16430.7|16428.7|16430.5|16428.5|7
1641206060000|2022-01-03 10:34:20|16430.8|16428.8|16430.3|16428.3|16431.5|16429.5|16430.3|16428.3|32
1641206070000|2022-01-03 10:34:30|16430.2|16428.2|16429.6|16427.6|16430.2|16428.2|16429.6|16427.6|8
1641206080000|2022-01-03 10:34:40|16429.5|16427.5|16427.3|16425.3|16429.6|16427.6|16427.3|16425.3|7
1641206090000|2022-01-03 10:34:50|16427.5|16425.5|16428.8|16426.8|16429.5|16427.5|16427.5|16425.5|16
1641206100000|2022-01-03 10:35:00|16428.3|16426.3|16428.5|16426.5|16429.6|16427.6|16428.2|16426.2|11
1641206110000|2022-01-03 10:35:10|16428.3|16426.3|16428.1|16426.1|16428.3|16426.3|16428|16426|5
1641206120000|2022-01-03 10:35:20|16428|16426|16427.5|16425.5|16428|16426|16427.1|16425.1|16
1641206130000|2022-01-03 10:35:30|16426.8|16424.8|16426.8|16424.8|16426.8|16424.8|16426.7|16424.7|22
1641206140000|2022-01-03 10:35:40|16427|16425|16427|16425|16427.2|16425.2|16427|16425|13
1641206150000|2022-01-03 10:35:50|16426.8|16424.8|16426.8|16424.8|16427|16425|16426.6|16424.6|2
1641206160000|2022-01-03 10:36:00|16426.6|16424.6|16426.7|16424.7|16426.8|16424.8|16426|16424|11
1641206170000|2022-01-03 10:36:10|16426.6|16424.6|16427.1|16425.1|16427.1|16425.1|16426.6|16424.6|1
1641206180000|2022-01-03 10:36:20|16427|16425|16426.2|16424.2|16427|16425|16426.2|16424.2|4
1641206190000|2022-01-03 10:36:30|16426.1|16424.1|16427.3|16425.3|16427.3|16425.3|16426.1|16424.1|5
1641206200000|2022-01-03 10:36:40|16428|16426|16428.1|16426.1|16428.1|16426.1|16427.6|16425.6|5
1641206210000|2022-01-03 10:36:50|16428|16426|16428.5|16426.5|16428.8|16426.8|16427.7|16425.7|6
1641206220000|2022-01-03 10:37:00|16428.6|16426.6|16430.1|16428.1|16430.1|16428.1|16428.6|16426.6|9
1641206230000|2022-01-03 10:37:10|16430.2|16428.2|16429.1|16427.1|16430.2|16428.2|16428.8|16426.8|7
1641206240000|2022-01-03 10:37:20|||||||||3
1641206250000|2022-01-03 10:37:30|16428.8|16426.8|16429.1|16427.1|16429.1|16427.1|16428.8|16426.8|2
1641206260000|2022-01-03 10:37:40|16429.7|16427.7|16429.5|16427.5|16430.2|16428.2|16429.2|16427.2|8
1641206270000|2022-01-03 10:37:50|16429|16427|16429|16427|16429|16427|16429|16427|2
1641206280000|2022-01-03 10:38:00|16428.8|16426.8|16428.5|16426.5|16428.8|16426.8|16428.5|16426.5|0
1641206290000|2022-01-03 10:38:10|16428.3|16426.3|16428.2|16426.2|16428.3|16426.3|16428.2|16426.2|2
1641206300000|2022-01-03 10:38:20|16428|16426|16428.3|16426.3|16428.3|16426.3|16427.6|16425.6|7
1641206310000|2022-01-03 10:38:30|16428.2|16426.2|16427.6|16425.6|16428.3|16426.3|16427.3|16425.3|6
1641206320000|2022-01-03 10:38:40|16427.5|16425.5|16428.8|16426.8|16429.1|16427.1|16427.5|16425.5|26
1641206330000|2022-01-03 10:38:50|16429.1|16427.1|16429.5|16427.5|16429.8|16427.8|16429.1|16427.1|5
1641206340000|2022-01-03 10:39:00|16429.6|16427.6|16428.7|16426.7|16429.6|16427.6|16428.6|16426.6|7
1641206350000|2022-01-03 10:39:10|16428.8|16426.8|16429.1|16427.1|16429.1|16427.1|16428.8|16426.8|2
1641206360000|2022-01-03 10:39:20|16428.8|16426.8|16428.8|16426.8|16428.8|16426.8|16428.3|16426.3|7
1641206380000|2022-01-03 10:39:40|16429|16427|16429.6|16427.6|16430.6|16428.6|16429|16427|20
1641206390000|2022-01-03 10:39:50|16429.5|16427.5|16429.6|16427.6|16429.8|16427.8|16429.5|16427.5|4
1641206400000|2022-01-03 10:40:00|16429.5|16427.5|16428.3|16426.3|16429.5|16427.5|16428.3|16426.3|10
1641206410000|2022-01-03 10:40:10|16427.6|16425.6|16427.6|16425.6|16427.6|16425.6|16427.5|16425.5|7
1641206420000|2022-01-03 10:40:20|16427.3|16425.3|16426.8|16424.8|16427.5|16425.5|16426.6|16424.6|7
1641206430000|2022-01-03 10:40:30|16427|16425|16428.7|16426.7|16429|16427|16426.8|16424.8|14
1641206440000|2022-01-03 10:40:40|16428.3|16426.3|16428.3|16426.3|16429.1|16427.1|16428.3|16426.3|6
1641206450000|2022-01-03 10:40:50|16428.2|16426.2|16427.7|16425.7|16428.2|16426.2|16427.7|16425.7|1
1641206460000|2022-01-03 10:41:00|16427.8|16425.8|16427.6|16425.6|16427.8|16425.8|16427.2|16425.2|11
1641206470000|2022-01-03 10:41:10|16427.7|16425.7|16427.6|16425.6|16427.7|16425.7|16427.6|16425.6|1
1641206480000|2022-01-03 10:41:20|16428.3|16426.3|16427.6|16425.6|16428.3|16426.3|16427.6|16425.6|4
1641206490000|2022-01-03 10:41:30|16427.5|16425.5|16428|16426|16428.1|16426.1|16427.5|16425.5|3
1641206500000|2022-01-03 10:41:40|16427.8|16425.8|16427.7|16425.7|16428|16426|16427.7|16425.7|0
1641206510000|2022-01-03 10:41:50|16428.1|16426.1|16428.3|16426.3|16428.3|16426.3|16428.1|16426.1|1
1641206520000|2022-01-03 10:42:00|16428.2|16426.2|16427.6|16425.6|16428.3|16426.3|16427.6|16425.6|3
1641206530000|2022-01-03 10:42:10|16427.5|16425.5|16427.3|16425.3|16427.6|16425.6|16427.3|16425.3|4
1641206540000|2022-01-03 10:42:20|16427.5|16425.5|16426.8|16424.8|16427.5|16425.5|16426.8|16424.8|4
1641206550000|2022-01-03 10:42:30|16426.6|16424.6|16426.6|16424.6|16426.8|16424.8|16426.3|16424.3|3
1641206560000|2022-01-03 10:42:40|16426.2|16424.2|16427.2|16425.2|16427.2|16425.2|16426.2|16424.2|10
1641206570000|2022-01-03 10:42:50|16427.3|16425.3|16427|16425|16427.5|16425.5|16427|16425|7
1641206580000|2022-01-03 10:43:00|16427.1|16425.1|16427|16425|16427.3|16425.3|16427|16425|22
1641206590000|2022-01-03 10:43:10|16426.6|16424.6|16426.7|16424.7|16427|16425|16426.6|16424.6|16
1641206600000|2022-01-03 10:43:20|16426.2|16424.2|16426.1|16424.1|16426.2|16424.2|16426|16424|6
1641206610000|2022-01-03 10:43:30|16426|16424|16426.1|16424.1|16426.1|16424.1|16426|16424|5
1641206620000|2022-01-03 10:43:40|16426|16424|16426|16424|16426.3|16424.3|16425.8|16423.8|9
1641206630000|2022-01-03 10:43:50|16426.2|16424.2|16426.3|16424.3|16426.6|16424.6|16426.2|16424.2|4
1641206640000|2022-01-03 10:44:00|16426.6|16424.6|16428.1|16426.1|16428.1|16426.1|16426.6|16424.6|6
1641206650000|2022-01-03 10:44:10|16428.2|16426.2|16428.1|16426.1|16428.5|16426.5|16428|16426|16
1641206660000|2022-01-03 10:44:20|16428|16426|16427.7|16425.7|16428.1|16426.1|16427.7|16425.7|5
1641206670000|2022-01-03 10:44:30|16428.2|16426.2|16428.3|16426.3|16428.3|16426.3|16428.2|16426.2|10
1641206680000|2022-01-03 10:44:40|16428.5|16426.5|16429.1|16427.1|16429.1|16427.1|16428.5|16426.5|13
1641206690000|2022-01-03 10:44:50|16429.3|16427.3|16429.5|16427.5|16429.5|16427.5|16429.3|16427.3|0
1641206700000|2022-01-03 10:45:00|16429.1|16427.1|16429.1|16427.1|16429.5|16427.5|16429.1|16427.1|16
1641206710000|2022-01-03 10:45:10|16429|16427|16428.8|16426.8|16429|16427|16428.7|16426.7|1
1641206720000|2022-01-03 10:45:20|16428.7|16426.7|16428.7|16426.7|16428.7|16426.7|16428.3|16426.3|6
1641206730000|2022-01-03 10:45:30|16428.6|16426.6|16428.3|16426.3|16428.6|16426.6|16428.3|16426.3|1
1641206740000|2022-01-03 10:45:40|16429.1|16427.1|16428.8|16426.8|16429.1|16427.1|16428.8|16426.8|9
1641206750000|2022-01-03 10:45:50|16428.7|16426.7|16428.3|16426.3|16428.7|16426.7|16428.2|16426.2|1
1641206760000|2022-01-03 10:46:00|16427.6|16425.6|16427.8|16425.8|16428.1|16426.1|16427.6|16425.6|9
1641206770000|2022-01-03 10:46:10|16428.1|16426.1|16428.3|16426.3|16428.3|16426.3|16428|16426|7
1641206780000|2022-01-03 10:46:20|16428.5|16426.5|16429.5|16427.5|16429.5|16427.5|16428.3|16426.3|9
1641206790000|2022-01-03 10:46:30|16429.1|16427.1|16428.8|16426.8|16429.1|16427.1|16428.8|16426.8|7
1641206800000|2022-01-03 10:46:40|16428.7|16426.7|16428.6|16426.6|16428.7|16426.7|16428.3|16426.3|0
1641206810000|2022-01-03 10:46:50|16428.5|16426.5|16428.2|16426.2|16428.8|16426.8|16428.1|16426.1|8
1641206820000|2022-01-03 10:47:00|16427.7|16425.7|16428.1|16426.1|16428.1|16426.1|16427.5|16425.5|9
1641206830000|2022-01-03 10:47:10|16428|16426|16427.6|16425.6|16428|16426|16427.5|16425.5|3
1641206840000|2022-01-03 10:47:20|16427.5|16425.5|16426.2|16424.2|16427.6|16425.6|16426.2|16424.2|6
1641206850000|2022-01-03 10:47:30|16426.6|16424.6|16426.6|16424.6|16426.6|16424.6|16426.6|16424.6|1
1641206860000|2022-01-03 10:47:40|16427|16425|16426.6|16424.6|16427|16425|16426.6|16424.6|4
1641206870000|2022-01-03 10:47:50|16426.7|16424.7|16427|16425|16427|16425|16426.6|16424.6|1
1641206880000|2022-01-03 10:48:00|16426.6|16424.6|16426.6|16424.6|16426.7|16424.7|16426.6|16424.6|0
1641206890000|2022-01-03 10:48:10|16426.5|16424.5|16427.3|16425.3|16427.3|16425.3|16426.1|16424.1|35
1641206900000|2022-01-03 10:48:20|16427|16425|16427.7|16425.7|16428.1|16426.1|16427|16425|23
1641206910000|2022-01-03 10:48:30|16427.3|16425.3|16428.1|16426.1|16428.2|16426.2|16427.3|16425.3|22
1641206920000|2022-01-03 10:48:40|16428.3|16426.3|16428.1|16426.1|16428.3|16426.3|16427.6|16425.6|4
1641206930000|2022-01-03 10:48:50|16428.2|16426.2|16428.1|16426.1|16428.2|16426.2|16428.1|16426.1|2
1641206940000|2022-01-03 10:49:00|16428.2|16426.2|16427.6|16425.6|16428.2|16426.2|16427.6|16425.6|9
1641206950000|2022-01-03 10:49:10|16427.5|16425.5|16428.1|16426.1|16428.1|16426.1|16427.5|16425.5|3
1641206960000|2022-01-03 10:49:20|16427.7|16425.7|16428.1|16426.1|16428.1|16426.1|16427.6|16425.6|8
1641206970000|2022-01-03 10:49:30|16428.5|16426.5|16427.8|16425.8|16429.2|16427.2|16427.8|16425.8|13
1641206980000|2022-01-03 10:49:40|16427.7|16425.7|16427.3|16425.3|16427.7|16425.7|16427.3|16425.3|0
1641206990000|2022-01-03 10:49:50|16428.2|16426.2|16428.1|16426.1|16428.2|16426.2|16427.8|16425.8|5
1641207000000|2022-01-03 10:50:00|16428|16426|16427.6|16425.6|16428.2|16426.2|16427.3|16425.3|11
1641207010000|2022-01-03 10:50:10|16427.8|16425.8|16427.6|16425.6|16428.1|16426.1|16427.5|16425.5|8
1641207020000|2022-01-03 10:50:20|16427.5|16425.5|16427.6|16425.6|16427.6|16425.6|16427|16425|12
1641207030000|2022-01-03 10:50:30|16427.5|16425.5|16427.6|16425.6|16427.6|16425.6|16427.3|16425.3|0
1641207040000|2022-01-03 10:50:40|16427.5|16425.5|16427|16425|16427.5|16425.5|16427|16425|8
1641207050000|2022-01-03 10:50:50|16427.1|16425.1|16427.1|16425.1|16427.1|16425.1|16425.6|16423.6|42
1641207060000|2022-01-03 10:51:00|16427.2|16425.2|16427|16425|16427.3|16425.3|16427|16425|3
1641207070000|2022-01-03 10:51:10|16426.5|16424.5|16426.5|16424.5|16426.5|16424.5|16426.3|16424.3|5
1641207080000|2022-01-03 10:51:20|16426.6|16424.6|16426|16424|16426.6|16424.6|16425.7|16423.7|6
1641207090000|2022-01-03 10:51:30|16426.1|16424.1|16426.2|16424.2|16426.3|16424.3|16426.1|16424.1|0
1641207100000|2022-01-03 10:51:40|16426.5|16424.5|16427.1|16425.1|16427.1|16425.1|16426.3|16424.3|4
1641207110000|2022-01-03 10:51:50|16427|16425|16427.2|16425.2|16427.2|16425.2|16426.8|16424.8|2
1641207120000|2022-01-03 10:52:00|16427.3|16425.3|16427.8|16425.8|16427.8|16425.8|16427.3|16425.3|0
1641207130000|2022-01-03 10:52:10|16428.1|16426.1|16428.3|16426.3|16428.6|16426.6|16428.1|16426.1|2
1641207140000|2022-01-03 10:52:20|16428.2|16426.2|16427|16425|16428.5|16426.5|16427|16425|9
1641207150000|2022-01-03 10:52:30|16427.1|16425.1|16427.1|16425.1|16427.1|16425.1|16427|16425|1
1641207160000|2022-01-03 10:52:40|16427|16425|16427.1|16425.1|16427.1|16425.1|16427|16425|0
1641207170000|2022-01-03 10:52:50|16427|16425|16427.3|16425.3|16427.3|16425.3|16426.3|16424.3|10
1641207180000|2022-01-03 10:53:00|16427.1|16425.1|16427.1|16425.1|16427.1|16425.1|16427|16425|2
1641207190000|2022-01-03 10:53:10|16427|16425|16426.6|16424.6|16427|16425|16426.5|16424.5|17
1641207200000|2022-01-03 10:53:20|16426.7|16424.7|16426.6|16424.6|16426.7|16424.7|16426.6|16424.6|0
1641207210000|2022-01-03 10:53:30|16426.7|16424.7|16427.6|16425.6|16427.6|16425.6|16426.7|16424.7|20
1641207220000|2022-01-03 10:53:40|16427.5|16425.5|16427.3|16425.3|16427.5|16425.5|16427.2|16425.2|6
1641207230000|2022-01-03 10:53:50|16427.5|16425.5|16427.3|16425.3|16427.5|16425.5|16427.2|16425.2|1
1641207240000|2022-01-03 10:54:00|16427.2|16425.2|16427.2|16425.2|16427.2|16425.2|16427.2|16425.2|1
1641207250000|2022-01-03 10:54:10|16427.3|16425.3|16428.2|16426.2|16428.2|16426.2|16427.3|16425.3|4
1641207260000|2022-01-03 10:54:20|16428.1|16426.1|16428.1|16426.1|16428.5|16426.5|16428|16426|3
1641207270000|2022-01-03 10:54:30|16428.5|16426.5|16428.3|16426.3|16428.5|16426.5|16428.1|16426.1|10
1641207280000|2022-01-03 10:54:40|16428.2|16426.2|16427.3|16425.3|16428.2|16426.2|16427.3|16425.3|4
1641207290000|2022-01-03 10:54:50|16427.5|16425.5|16427.6|16425.6|16427.6|16425.6|16427.5|16425.5|3
1641207300000|2022-01-03 10:55:00|16427.5|16425.5|16427.3|16425.3|16427.5|16425.5|16427.2|16425.2|2
1641207310000|2022-01-03 10:55:10|16427.1|16425.1|16427.1|16425.1|16427.1|16425.1|16427.1|16425.1|4
1641207320000|2022-01-03 10:55:20|16427|16425|16427|16425|16427.2|16425.2|16427|16425|1
1641207330000|2022-01-03 10:55:30|16426.6|16424.6|16427.3|16425.3|16427.3|16425.3|16426.6|16424.6|21
1641207340000|2022-01-03 10:55:40|16427.6|16425.6|16427.3|16425.3|16427.6|16425.6|16427.3|16425.3|5
1641207350000|2022-01-03 10:55:50|16428|16426|16428.1|16426.1|16428.2|16426.2|16428|16426|14
1641207360000|2022-01-03 10:56:00|16428|16426|16428.1|16426.1|16428.1|16426.1|16427.8|16425.8|0
1641207370000|2022-01-03 10:56:10|16428|16426|16428|16426|16428.1|16426.1|16427.6|16425.6|2
1641207380000|2022-01-03 10:56:20|16428.1|16426.1|16428.2|16426.2|16428.2|16426.2|16428.1|16426.1|0
1641207390000|2022-01-03 10:56:30|16429|16427|16428.7|16426.7|16429|16427|16428.7|16426.7|5
1641207400000|2022-01-03 10:56:40|16428.8|16426.8|16428.1|16426.1|16429|16427|16428.1|16426.1|5
1641207410000|2022-01-03 10:56:50|16427.6|16425.6|16428.3|16426.3|16428.3|16426.3|16427.6|16425.6|2
1641207420000|2022-01-03 10:57:00|16428.1|16426.1|16428.8|16426.8|16429|16427|16428.1|16426.1|1
1641207430000|2022-01-03 10:57:10|16428.7|16426.7|16429.6|16427.6|16429.8|16427.8|16428.7|16426.7|13
1641207440000|2022-01-03 10:57:20|16429.7|16427.7|16430.3|16428.3|16430.6|16428.6|16429.6|16427.6|18
1641207450000|2022-01-03 10:57:30|16430.2|16428.2|16430.3|16428.3|16430.7|16428.7|16430.2|16428.2|30
1641207460000|2022-01-03 10:57:40|16430.2|16428.2|16430.2|16428.2|16430.2|16428.2|16430.2|16428.2|10
1641207470000|2022-01-03 10:57:50|16430.5|16428.5|16431.2|16429.2|16431.3|16429.3|16430.5|16428.5|11
1641207480000|2022-01-03 10:58:00|16431.3|16429.3|16430.6|16428.6|16431.7|16429.7|16430.6|16428.6|23
1641207490000|2022-01-03 10:58:10|16431|16429|16429.8|16427.8|16431|16429|16429.5|16427.5|14
1641207500000|2022-01-03 10:58:20|16430|16428|16430.6|16428.6|16431.1|16429.1|16430|16428|9
1641207510000|2022-01-03 10:58:30|16430.7|16428.7|16431.3|16429.3|16431.3|16429.3|16430.7|16428.7|3
1641207520000|2022-01-03 10:58:40|16431.2|16429.2|16431.8|16429.8|16432|16430|16431.1|16429.1|24
1641207530000|2022-01-03 10:58:50|16432.1|16430.1|16432.3|16430.3|16432.5|16430.5|16431.8|16429.8|36
1641207540000|2022-01-03 10:59:00|16432.5|16430.5|16432.5|16430.5|16432.6|16430.6|16432.3|16430.3|20
1641207550000|2022-01-03 10:59:10|16432|16430|16431.1|16429.1|16432|16430|16431.1|16429.1|8
1641207560000|2022-01-03 10:59:20|16430.8|16428.8|16430.6|16428.6|16431.1|16429.1|16430.5|16428.5|4
1641207570000|2022-01-03 10:59:30|16430.7|16428.7|16430.5|16428.5|16430.7|16428.7|16430.3|16428.3|3
1641207580000|2022-01-03 10:59:40|16430.6|16428.6|16430.7|16428.7|16430.8|16428.8|16430.5|16428.5|5
1641207590000|2022-01-03 10:59:50|16430.6|16428.6|16430.6|16428.6|16430.7|16428.7|16430.5|16428.5|2
1641207600000|2022-01-03 11:00:00|16430.5|16428.5|16430.2|16428.2|16431|16429|16430.2|16428.2|11
1641207610000|2022-01-03 11:00:10|16430.1|16428.1|16430.6|16428.6|16430.6|16428.6|16430|16428|21
1641207620000|2022-01-03 11:00:20|16430.5|16428.5|16437.8|16435.8|16439.3|16437.3|16430.2|16428.2|323
1641207630000|2022-01-03 11:00:30|16437.7|16435.7|16439.3|16437.3|16440.5|16438.5|16437.7|16435.7|121
1641207640000|2022-01-03 11:00:40|16439.2|16437.2|16439|16437|16439.3|16437.3|16438.3|16436.3|50
1641207650000|2022-01-03 11:00:50|16438.7|16436.7|16438.2|16436.2|16438.7|16436.7|16437.8|16435.8|16
1641207660000|2022-01-03 11:01:00|16437.8|16435.8|16441|16439|16441|16439|16437.8|16435.8|37
1641207670000|2022-01-03 11:01:10|16441.1|16439.1|16442.2|16440.2|16442.5|16440.5|16440.6|16438.6|69
1641207680000|2022-01-03 11:01:20|16442.1|16440.1|16439.3|16437.3|16443.6|16441.6|16439.3|16437.3|115
1641207690000|2022-01-03 11:01:30|16439.6|16437.6|16440.1|16438.1|16440.1|16438.1|16439.5|16437.5|10
1641207700000|2022-01-03 11:01:40|16440.2|16438.2|16439.3|16437.3|16440.8|16438.8|16439.3|16437.3|18
1641207710000|2022-01-03 11:01:50|16439.5|16437.5|16439.5|16437.5|16439.8|16437.8|16439.5|16437.5|5
1641207720000|2022-01-03 11:02:00|16439|16437|16440.3|16438.3|16441.1|16439.1|16439|16437|32
1641207730000|2022-01-03 11:02:10|16440.2|16438.2|16438.3|16436.3|16440.2|16438.2|16437.5|16435.5|35
1641207740000|2022-01-03 11:02:20|16438.6|16436.6|16439.7|16437.7|16439.8|16437.8|16437.5|16435.5|23
1641207750000|2022-01-03 11:02:30|16439.6|16437.6|16439.8|16437.8|16439.8|16437.8|16439.1|16437.1|10
1641207760000|2022-01-03 11:02:40|16439.7|16437.7|16438.2|16436.2|16439.7|16437.7|16437.3|16435.3|31
1641207770000|2022-01-03 11:02:50|16438.1|16436.1|16438.3|16436.3|16438.6|16436.6|16437.5|16435.5|24
1641207780000|2022-01-03 11:03:00|16439.2|16437.2|16439.1|16437.1|16440.1|16438.1|16438.8|16436.8|37
1641207790000|2022-01-03 11:03:10|16439|16437|16440.1|16438.1|16440.1|16438.1|16439|16437|6
1641207800000|2022-01-03 11:03:20|16439.6|16437.6|16440.1|16438.1|16440.1|16438.1|16439.6|16437.6|13
1641207810000|2022-01-03 11:03:30|16440.2|16438.2|16443|16441|16443.5|16441.5|16440.1|16438.1|41
1641207820000|2022-01-03 11:03:40|16442.8|16440.8|16444.1|16442.1|16444.5|16442.5|16442.7|16440.7|29
1641207830000|2022-01-03 11:03:50|16444|16442|16443.8|16441.8|16444|16442|16443|16441|20
1641207840000|2022-01-03 11:04:00|16444|16442|16441.6|16439.6|16444|16442|16441.6|16439.6|27
1641207850000|2022-01-03 11:04:10|16441.7|16439.7|16440|16438|16441.7|16439.7|16440|16438|21
1641207860000|2022-01-03 11:04:20|16439.8|16437.8|16439.8|16437.8|16440.1|16438.1|16439.3|16437.3|37
1641207870000|2022-01-03 11:04:30|16439.6|16437.6|16441.5|16439.5|16441.8|16439.8|16439.3|16437.3|24
1641207880000|2022-01-03 11:04:40|16441.8|16439.8|16441.6|16439.6|16442.1|16440.1|16441.5|16439.5|12
1641207890000|2022-01-03 11:04:50|16441.5|16439.5|16441.2|16439.2|16441.5|16439.5|16441.1|16439.1|2
1641207900000|2022-01-03 11:05:00|16441.5|16439.5|16442.2|16440.2|16442.6|16440.6|16441.2|16439.2|26
1641207910000|2022-01-03 11:05:10|16442.1|16440.1|16441.8|16439.8|16443.1|16441.1|16441.8|16439.8|31
1641207920000|2022-01-03 11:05:20|16441.6|16439.6|16440.6|16438.6|16441.6|16439.6|16440.6|16438.6|20
1641207930000|2022-01-03 11:05:30|16440.5|16438.5|16441.3|16439.3|16441.3|16439.3|16440.3|16438.3|11
1641207940000|2022-01-03 11:05:40|16441.7|16439.7|16442|16440|16442.6|16440.6|16441.7|16439.7|7
1641207950000|2022-01-03 11:05:50|16441.8|16439.8|16442.1|16440.1|16442.1|16440.1|16441|16439|13
1641207960000|2022-01-03 11:06:00|16442.2|16440.2|16443|16441|16443|16441|16442.2|16440.2|16
1641207970000|2022-01-03 11:06:10|16442.7|16440.7|16442.3|16440.3|16442.7|16440.7|16442.3|16440.3|3
1641207980000|2022-01-03 11:06:20|16442.2|16440.2|16440.8|16438.8|16442.2|16440.2|16440.8|16438.8|4
1641207990000|2022-01-03 11:06:30|16441|16439|16441.1|16439.1|16441.8|16439.8|16441|16439|9
1641208000000|2022-01-03 11:06:40|16440.8|16438.8|16440.8|16438.8|16441.1|16439.1|16440.7|16438.7|2
1641208010000|2022-01-03 11:06:50|16441|16439|16441.5|16439.5|16441.6|16439.6|16440.8|16438.8|7
1641208020000|2022-01-03 11:07:00|16441.3|16439.3|16442.6|16440.6|16442.6|16440.6|16440.6|16438.6|38
1641208030000|2022-01-03 11:07:10|16442.3|16440.3|16441.8|16439.8|16442.3|16440.3|16441.8|16439.8|5
1641208040000|2022-01-03 11:07:20|16442.1|16440.1|16441.3|16439.3|16442.1|16440.1|16441|16439|4
1641208050000|2022-01-03 11:07:30|16441.2|16439.2|16441.2|16439.2|16441.3|16439.3|16441.2|16439.2|0
1641208060000|2022-01-03 11:07:40|16441.1|16439.1|16441|16439|16441.3|16439.3|16441|16439|5
1641208070000|2022-01-03 11:07:50|16440.8|16438.8|16441.1|16439.1|16441.2|16439.2|16440.8|16438.8|6
1641208080000|2022-01-03 11:08:00|16441|16439|16442.5|16440.5|16442.6|16440.6|16440.8|16438.8|15
1641208090000|2022-01-03 11:08:10|16442.6|16440.6|16442.6|16440.6|16442.6|16440.6|16442.2|16440.2|1
1641208100000|2022-01-03 11:08:20|16442.3|16440.3|16443.1|16441.1|16443.2|16441.2|16442.3|16440.3|18
1641208110000|2022-01-03 11:08:30|16443|16441|16442.7|16440.7|16443.1|16441.1|16442.6|16440.6|6
1641208120000|2022-01-03 11:08:40|16442.5|16440.5|16443.1|16441.1|16444|16442|16442.1|16440.1|42
1641208130000|2022-01-03 11:08:50|16443|16441|16444.3|16442.3|16445.2|16443.2|16442.8|16440.8|22
1641208140000|2022-01-03 11:09:00|16444.6|16442.6|16445.6|16443.6|16447|16445|16444.6|16442.6|67
1641208150000|2022-01-03 11:09:10|16445.7|16443.7|16446.8|16444.8|16447|16445|16445.7|16443.7|22
1641208160000|2022-01-03 11:09:20|16446.6|16444.6|16447.1|16445.1|16447.1|16445.1|16445.8|16443.8|20
1641208170000|2022-01-03 11:09:30|16447.2|16445.2|16446.2|16444.2|16448.1|16446.1|16445.7|16443.7|28
1641208180000|2022-01-03 11:09:40|16446.1|16444.1|16445.7|16443.7|16446.2|16444.2|16445.7|16443.7|14
1641208190000|2022-01-03 11:09:50|16445.6|16443.6|16445.8|16443.8|16445.8|16443.8|16444.5|16442.5|24
1641208200000|2022-01-03 11:10:00|16447.1|16445.1|16447.8|16445.8|16448.1|16446.1|16446.7|16444.7|58
1641208210000|2022-01-03 11:10:10|16448|16446|16447.2|16445.2|16448.7|16446.7|16447.1|16445.1|41
1641208220000|2022-01-03 11:10:20|16447.3|16445.3|16448.8|16446.8|16449.1|16447.1|16446.3|16444.3|29
1641208230000|2022-01-03 11:10:30|16449.1|16447.1|16447.2|16445.2|16449.1|16447.1|16447.2|16445.2|14
1641208240000|2022-01-03 11:10:40|16447.3|16445.3|16447.5|16445.5|16448.1|16446.1|16447.1|16445.1|14
1641208250000|2022-01-03 11:10:50|16447.6|16445.6|16447.5|16445.5|16447.6|16445.6|16447.1|16445.1|4
1641208260000|2022-01-03 11:11:00|16448.2|16446.2|16447.3|16445.3|16448.5|16446.5|16447.3|16445.3|9
1641208270000|2022-01-03 11:11:10|16447.2|16445.2|16447.3|16445.3|16447.7|16445.7|16446.5|16444.5|21
1641208280000|2022-01-03 11:11:20|16447.5|16445.5|16448.1|16446.1|16448.3|16446.3|16447.5|16445.5|10
1641208290000|2022-01-03 11:11:30|16448.2|16446.2|16448.3|16446.3|16448.3|16446.3|16448|16446|1
1641208300000|2022-01-03 11:11:40|16448.5|16446.5|16449|16447|16449.1|16447.1|16448.3|16446.3|16
1641208310000|2022-01-03 11:11:50|16449.1|16447.1|16448.7|16446.7|16449.2|16447.2|16448.7|16446.7|10
1641208320000|2022-01-03 11:12:00|16449.2|16447.2|16448.2|16446.2|16449.5|16447.5|16448.2|16446.2|28
1641208330000|2022-01-03 11:12:10|16448.1|16446.1|16447.1|16445.1|16448.1|16446.1|16447.1|16445.1|21
1641208340000|2022-01-03 11:12:20|16447|16445|16446.6|16444.6|16447.5|16445.5|16446.6|16444.6|17
1641208350000|2022-01-03 11:12:30|16446.8|16444.8|16446.5|16444.5|16446.8|16444.8|16446.1|16444.1|15
1641208360000|2022-01-03 11:12:40|16446.6|16444.6|16447.1|16445.1|16447.1|16445.1|16446.5|16444.5|7
1641208370000|2022-01-03 11:12:50|16447.2|16445.2|16446.6|16444.6|16448.1|16446.1|16446.6|16444.6|12
1641208380000|2022-01-03 11:13:00|16446.5|16444.5|16446.6|16444.6|16447.2|16445.2|16446.5|16444.5|12
1641208390000|2022-01-03 11:13:10|16446.8|16444.8|16446.3|16444.3|16446.8|16444.8|16446.3|16444.3|8
1641208400000|2022-01-03 11:13:20|16446.5|16444.5|16446.7|16444.7|16446.7|16444.7|16445.8|16443.8|23
1641208410000|2022-01-03 11:13:30|16446.6|16444.6|16447.1|16445.1|16447.1|16445.1|16446.5|16444.5|5
1641208420000|2022-01-03 11:13:40|16447|16445|16447.1|16445.1|16447.3|16445.3|16446.6|16444.6|9
1641208430000|2022-01-03 11:13:50|16447|16445|16447|16445|16447.2|16445.2|16447|16445|7
1641208440000|2022-01-03 11:14:00|16447.1|16445.1|16447.2|16445.2|16447.8|16445.8|16447|16445|40
1641208450000|2022-01-03 11:14:10|16446.8|16444.8|16446.5|16444.5|16447.1|16445.1|16446.5|16444.5|8
1641208460000|2022-01-03 11:14:20|16446.6|16444.6|16446.7|16444.7|16447.1|16445.1|16446.5|16444.5|3
1641208470000|2022-01-03 11:14:30|16446.8|16444.8|16446.2|16444.2|16446.8|16444.8|16446.2|16444.2|22
1641208480000|2022-01-03 11:14:40|16446.1|16444.1|16446.1|16444.1|16446.2|16444.2|16446.1|16444.1|4
1641208490000|2022-01-03 11:14:50|16446.2|16444.2|16445|16443|16446.2|16444.2|16445|16443|16
1641208500000|2022-01-03 11:15:00|16445.1|16443.1|16446|16444|16446.2|16444.2|16445|16443|14
1641208510000|2022-01-03 11:15:10|16446.1|16444.1|16445.6|16443.6|16446.1|16444.1|16445.6|16443.6|16
1641208520000|2022-01-03 11:15:20|16445.7|16443.7|16445.6|16443.6|16445.8|16443.8|16445.3|16443.3|13
1641208530000|2022-01-03 11:15:30|16445.7|16443.7|16445.6|16443.6|16445.7|16443.7|16445.3|16443.3|2
1641208540000|2022-01-03 11:15:40|16445.7|16443.7|16445.2|16443.2|16445.7|16443.7|16445.2|16443.2|1
1641208550000|2022-01-03 11:15:50|16445.3|16443.3|16445.1|16443.1|16445.3|16443.3|16444.7|16442.7|14
1641208560000|2022-01-03 11:16:00|16445.2|16443.2|16445.5|16443.5|16445.5|16443.5|16445.1|16443.1|2
1641208570000|2022-01-03 11:16:10|16445.1|16443.1|16445.7|16443.7|16445.7|16443.7|16445.1|16443.1|4
1641208580000|2022-01-03 11:16:20|16445.6|16443.6|16445.5|16443.5|16445.7|16443.7|16445.5|16443.5|4
1641208590000|2022-01-03 11:16:30|16445.1|16443.1|16445.1|16443.1|16445.6|16443.6|16445|16443|6
1641208600000|2022-01-03 11:16:40|16445|16443|16444.6|16442.6|16445.1|16443.1|16444.6|16442.6|3
1641208610000|2022-01-03 11:16:50|16444.3|16442.3|16445.2|16443.2|16445.2|16443.2|16444.3|16442.3|11
1641208620000|2022-01-03 11:17:00|16444.8|16442.8|16445.2|16443.2|16445.2|16443.2|16444.8|16442.8|4
1641208630000|2022-01-03 11:17:10|16445.7|16443.7|16445.5|16443.5|16445.7|16443.7|16445.3|16443.3|16
1641208640000|2022-01-03 11:17:20|16445.3|16443.3|16445.3|16443.3|16445.5|16443.5|16445.3|16443.3|0
1641208650000|2022-01-03 11:17:30|16445.6|16443.6|16445.3|16443.3|16445.6|16443.6|16445.2|16443.2|1
1641208660000|2022-01-03 11:17:40|16445.2|16443.2|16445.2|16443.2|16445.7|16443.7|16445.2|16443.2|13
1641208670000|2022-01-03 11:17:50|16445.1|16443.1|16445|16443|16445.1|16443.1|16444.3|16442.3|4
1641208680000|2022-01-03 11:18:00|16445.2|16443.2|16445|16443|16445.2|16443.2|16445|16443|3
1641208690000|2022-01-03 11:18:10|16444.8|16442.8|16443.5|16441.5|16444.8|16442.8|16443.5|16441.5|26
1641208700000|2022-01-03 11:18:20|16443.3|16441.3|16442.8|16440.8|16443.3|16441.3|16442.6|16440.6|22
1641208710000|2022-01-03 11:18:30|16443|16441|16443.3|16441.3|16443.3|16441.3|16442.8|16440.8|8
1641208720000|2022-01-03 11:18:40|16443.5|16441.5|16443.7|16441.7|16443.7|16441.7|16443.5|16441.5|4
1641208730000|2022-01-03 11:18:50|16443.8|16441.8|16444.3|16442.3|16444.3|16442.3|16443.6|16441.6|12
1641208740000|2022-01-03 11:19:00|16444.5|16442.5|16443.6|16441.6|16444.8|16442.8|16443.6|16441.6|8
1641208750000|2022-01-03 11:19:10|16443.7|16441.7|16443.8|16441.8|16444.1|16442.1|16443.6|16441.6|8
1641208760000|2022-01-03 11:19:20|16444|16442|16443.6|16441.6|16444|16442|16443.6|16441.6|1
1641208770000|2022-01-03 11:19:30|16443.7|16441.7|16443.6|16441.6|16443.7|16441.7|16443.6|16441.6|0
1641208780000|2022-01-03 11:19:40|16443.5|16441.5|16446.1|16444.1|16446.2|16444.2|16443.5|16441.5|52
1641208790000|2022-01-03 11:19:50|16446|16444|16446.6|16444.6|16447.3|16445.3|16445.7|16443.7|11
1641208800000|2022-01-03 11:20:00|16447|16445|16447.8|16445.8|16447.8|16445.8|16447|16445|13
1641208810000|2022-01-03 11:20:10|16448|16446|16449.3|16447.3|16450.5|16448.5|16447.8|16445.8|71
1641208820000|2022-01-03 11:20:20|16449.5|16447.5|16449.5|16447.5|16449.5|16447.5|16449|16447|6
1641208830000|2022-01-03 11:20:30|16450.1|16448.1|16450.2|16448.2|16450.3|16448.3|16450|16448|39
1641208840000|2022-01-03 11:20:40|16450.1|16448.1|16450.3|16448.3|16450.7|16448.7|16450.1|16448.1|18
1641208850000|2022-01-03 11:20:50|16450.5|16448.5|16451|16449|16451.1|16449.1|16450.2|16448.2|34
1641208860000|2022-01-03 11:21:00|16451.1|16449.1|16451|16449|16451.2|16449.2|16450.8|16448.8|47
1641208870000|2022-01-03 11:21:10|16451.2|16449.2|16451.1|16449.1|16451.3|16449.3|16450.8|16448.8|38
1641208880000|2022-01-03 11:21:20|16451|16449|16451|16449|16451.3|16449.3|16451|16449|7
1641208890000|2022-01-03 11:21:30|16450.8|16448.8|16451|16449|16451.3|16449.3|16450.8|16448.8|47
1641208900000|2022-01-03 11:21:40|16450.8|16448.8|16450.3|16448.3|16451.2|16449.2|16450.3|16448.3|45
1641208910000|2022-01-03 11:21:50|16450.2|16448.2|16450|16448|16450.2|16448.2|16450|16448|6
1641208920000|2022-01-03 11:22:00|16450.5|16448.5|16450.8|16448.8|16450.8|16448.8|16449.8|16447.8|20
1641208930000|2022-01-03 11:22:10|16450.7|16448.7|16451.2|16449.2|16451.5|16449.5|16450.3|16448.3|43
1641208940000|2022-01-03 11:22:20|16450.8|16448.8|16450.5|16448.5|16451.1|16449.1|16450.3|16448.3|10
1641208950000|2022-01-03 11:22:30|16450.3|16448.3|16451|16449|16451|16449|16450.3|16448.3|25
1641208960000|2022-01-03 11:22:40|16451.2|16449.2|16451.5|16449.5|16451.5|16449.5|16451.2|16449.2|9
1641208970000|2022-01-03 11:22:50|16452|16450|16452|16450|16452.1|16450.1|16451.6|16449.6|21
1641208980000|2022-01-03 11:23:00|16452.5|16450.5|16452.1|16450.1|16452.5|16450.5|16452.1|16450.1|33
1641208990000|2022-01-03 11:23:10|16452.2|16450.2|16451.7|16449.7|16452.3|16450.3|16451.1|16449.1|60
1641209000000|2022-01-03 11:23:20|16451.8|16449.8|16451.2|16449.2|16451.8|16449.8|16451.2|16449.2|5
1641209010000|2022-01-03 11:23:30|16451.3|16449.3|16451.3|16449.3|16451.6|16449.6|16451.1|16449.1|7
1641209020000|2022-01-03 11:23:40|16451.6|16449.6|16451.5|16449.5|16451.6|16449.6|16451.1|16449.1|8
1641209030000|2022-01-03 11:23:50|16451.6|16449.6|16451.6|16449.6|16452|16450|16451.3|16449.3|12
1641209040000|2022-01-03 11:24:00|16451.8|16449.8|16451.5|16449.5|16451.8|16449.8|16451.3|16449.3|28
1641209050000|2022-01-03 11:24:10|16453.3|16451.3|16452.5|16450.5|16454.1|16452.1|16452.3|16450.3|145
1641209060000|2022-01-03 11:24:20|16452.3|16450.3|16452|16450|16452.3|16450.3|16451.1|16449.1|14
1641209070000|2022-01-03 11:24:30|16451.8|16449.8|16452.2|16450.2|16452.8|16450.8|16451.7|16449.7|23
1641209080000|2022-01-03 11:24:40|16452.1|16450.1|16451.8|16449.8|16452.1|16450.1|16451.7|16449.7|2
1641209090000|2022-01-03 11:24:50|16451.6|16449.6|16451.1|16449.1|16451.7|16449.7|16451.1|16449.1|9
1641209100000|2022-01-03 11:25:00|16451.2|16449.2|16451|16449|16451.2|16449.2|16450.8|16448.8|1
1641209110000|2022-01-03 11:25:10|16450.8|16448.8|16450.8|16448.8|16451|16449|16450.8|16448.8|4
1641209120000|2022-01-03 11:25:20|16452.1|16450.1|16453.1|16451.1|16453.1|16451.1|16451.8|16449.8|65
1641209130000|2022-01-03 11:25:30|16453|16451|16453.2|16451.2|16453.5|16451.5|16453|16451|15
1641209140000|2022-01-03 11:25:40|16453|16451|16451.3|16449.3|16453|16451|16451.3|16449.3|25
1641209150000|2022-01-03 11:25:50|16451.1|16449.1|16451.2|16449.2|16451.5|16449.5|16451.1|16449.1|72
1641209160000|2022-01-03 11:26:00|16450.8|16448.8|16450.5|16448.5|16450.8|16448.8|16450.5|16448.5|7
1641209170000|2022-01-03 11:26:10|16450.8|16448.8|16450.7|16448.7|16451.2|16449.2|16450.5|16448.5|69
1641209180000|2022-01-03 11:26:20|16451|16449|16450.5|16448.5|16451|16449|16450.5|16448.5|20
1641209190000|2022-01-03 11:26:30|16450.3|16448.3|16451.5|16449.5|16451.5|16449.5|16450.3|16448.3|48
1641209200000|2022-01-03 11:26:40|16450.8|16448.8|16450.5|16448.5|16450.8|16448.8|16450.5|16448.5|18
1641209210000|2022-01-03 11:26:50|16450.3|16448.3|16451.8|16449.8|16452.3|16450.3|16450.3|16448.3|49
1641209220000|2022-01-03 11:27:00|16451.1|16449.1|16449.7|16447.7|16451.1|16449.1|16449.7|16447.7|36
1641209230000|2022-01-03 11:27:10|16449.8|16447.8|16449|16447|16449.8|16447.8|16448.5|16446.5|32
1641209240000|2022-01-03 11:27:20|16448.8|16446.8|16449.1|16447.1|16449.6|16447.6|16448.8|16446.8|7
1641209250000|2022-01-03 11:27:30|16449|16447|16447.7|16445.7|16449.5|16447.5|16447.3|16445.3|35
1641209260000|2022-01-03 11:27:40|16447.6|16445.6|16446.1|16444.1|16447.7|16445.7|16446.1|16444.1|37
1641209270000|2022-01-03 11:27:50|16446|16444|16447.1|16445.1|16447.1|16445.1|16445.8|16443.8|31
1641209280000|2022-01-03 11:28:00|16447|16445|16446.5|16444.5|16448|16446|16446.2|16444.2|26
1641209290000|2022-01-03 11:28:10|16446.6|16444.6|16447.2|16445.2|16447.2|16445.2|16446.6|16444.6|5
1641209300000|2022-01-03 11:28:20|16447.3|16445.3|16447|16445|16447.6|16445.6|16446.7|16444.7|10
1641209310000|2022-01-03 11:28:30|16447.3|16445.3|16447.1|16445.1|16447.3|16445.3|16447.1|16445.1|7
1641209320000|2022-01-03 11:28:40|16447|16445|16447.3|16445.3|16447.8|16445.8|16447|16445|6
1641209330000|2022-01-03 11:28:50|16447.2|16445.2|16447.2|16445.2|16447.6|16445.6|16446.8|16444.8|6
1641209340000|2022-01-03 11:29:00|16447.1|16445.1|16446.8|16444.8|16447.2|16445.2|16446.7|16444.7|3
1641209350000|2022-01-03 11:29:10|16447|16445|16447.8|16445.8|16447.8|16445.8|16446.8|16444.8|9
1641209360000|2022-01-03 11:29:20|16447.5|16445.5|16447.3|16445.3|16447.6|16445.6|16447.3|16445.3|7
1641209370000|2022-01-03 11:29:30|16447.5|16445.5|16447.7|16445.7|16447.8|16445.8|16447.5|16445.5|6
1641209380000|2022-01-03 11:29:40|16448.1|16446.1|16447.7|16445.7|16448.1|16446.1|16447.3|16445.3|8
1641209390000|2022-01-03 11:29:50|16447.6|16445.6|16447.5|16445.5|16447.6|16445.6|16447.5|16445.5|0
1641209400000|2022-01-03 11:30:00|16447.7|16445.7|16449.6|16447.6|16449.6|16447.6|16447.5|16445.5|22
1641209410000|2022-01-03 11:30:10|16449.5|16447.5|16449.3|16447.3|16450.1|16448.1|16449.3|16447.3|24
1641209420000|2022-01-03 11:30:20|16449.5|16447.5|16448.1|16446.1|16449.5|16447.5|16447.7|16445.7|8
1641209430000|2022-01-03 11:30:30|16448.2|16446.2|16447.5|16445.5|16448.2|16446.2|16447.5|16445.5|2
1641209440000|2022-01-03 11:30:40|16447.6|16445.6|16448.5|16446.5|16448.6|16446.6|16447.6|16445.6|2
1641209450000|2022-01-03 11:30:50|16448.3|16446.3|16448.8|16446.8|16448.8|16446.8|16448.3|16446.3|0
1641209460000|2022-01-03 11:31:00|16449|16447|16448.8|16446.8|16449.2|16447.2|16448.8|16446.8|3
1641209470000|2022-01-03 11:31:10|16449|16447|16450.1|16448.1|16450.1|16448.1|16449|16447|4
1641209480000|2022-01-03 11:31:20|16450.2|16448.2|16450.2|16448.2|16450.5|16448.5|16450|16448|4
1641209490000|2022-01-03 11:31:30|16450.3|16448.3|16450.7|16448.7|16451|16449|16449.8|16447.8|22
1641209500000|2022-01-03 11:31:40|16450.5|16448.5|16450.5|16448.5|16450.6|16448.6|16450.2|16448.2|12
1641209510000|2022-01-03 11:31:50|16451|16449|16451.7|16449.7|16451.7|16449.7|16451|16449|14
1641209520000|2022-01-03 11:32:00|16452|16450|16452.8|16450.8|16453.1|16451.1|16452|16450|19
1641209530000|2022-01-03 11:32:10|16452.7|16450.7|16452.8|16450.8|16453|16451|16452.6|16450.6|6
1641209540000|2022-01-03 11:32:20|16452.6|16450.6|16452.6|16450.6|16452.7|16450.7|16452.3|16450.3|5
1641209550000|2022-01-03 11:32:30|16452.7|16450.7|16452.1|16450.1|16452.7|16450.7|16451.8|16449.8|5
1641209560000|2022-01-03 11:32:40|16451|16449|16450.6|16448.6|16451.3|16449.3|16450.5|16448.5|13
1641209570000|2022-01-03 11:32:50|16450.7|16448.7|16450|16448|16451.1|16449.1|16449.5|16447.5|12
1641209580000|2022-01-03 11:33:00|16450.1|16448.1|16450.6|16448.6|16450.6|16448.6|16450.1|16448.1|5
1641209590000|2022-01-03 11:33:10|16450.5|16448.5|16450.5|16448.5|16450.5|16448.5|16450.3|16448.3|0
1641209600000|2022-01-03 11:33:20|16450.6|16448.6|16451.2|16449.2|16451.2|16449.2|16450.6|16448.6|7
1641209610000|2022-01-03 11:33:30|16450.8|16448.8|16450.8|16448.8|16451.1|16449.1|16450.7|16448.7|12
1641209620000|2022-01-03 11:33:40|16451.1|16449.1|16450.8|16448.8|16451.2|16449.2|16450.8|16448.8|0
1641209630000|2022-01-03 11:33:50|16451|16449|16450.5|16448.5|16451.2|16449.2|16450.2|16448.2|10
1641209640000|2022-01-03 11:34:00|16450.8|16448.8|16450.8|16448.8|16451|16449|16450.7|16448.7|7
1641209650000|2022-01-03 11:34:10|16451|16449|16451.3|16449.3|16451.3|16449.3|16451|16449|4
1641209660000|2022-01-03 11:34:20|16451.2|16449.2|16450.8|16448.8|16451.3|16449.3|16450.8|16448.8|4
1641209670000|2022-01-03 11:34:30|16450.7|16448.7|16451.1|16449.1|16451.3|16449.3|16450.6|16448.6|14
1641209680000|2022-01-03 11:34:40|16451.2|16449.2|16451.1|16449.1|16451.5|16449.5|16451|16449|4
1641209690000|2022-01-03 11:34:50|16451|16449|16451.1|16449.1|16452.3|16450.3|16451|16449|30
1641209700000|2022-01-03 11:35:00|16451|16449|16450.7|16448.7|16451|16449|16450.7|16448.7|6
1641209710000|2022-01-03 11:35:10|16450.6|16448.6|16451.3|16449.3|16451.7|16449.7|16450.6|16448.6|18
1641209720000|2022-01-03 11:35:20|16451.5|16449.5|16451.5|16449.5|16451.5|16449.5|16451.2|16449.2|1
1641209730000|2022-01-03 11:35:30|16451.3|16449.3|16451.5|16449.5|16451.5|16449.5|16451.3|16449.3|1
1641209740000|2022-01-03 11:35:40|16451.7|16449.7|16451.5|16449.5|16451.7|16449.7|16451.5|16449.5|5
1641209760000|2022-01-03 11:36:00|16451.8|16449.8|16452.2|16450.2|16452.2|16450.2|16451.8|16449.8|14
1641209770000|2022-01-03 11:36:10|16452.1|16450.1|16451.7|16449.7|16452.1|16450.1|16451.1|16449.1|8
1641209780000|2022-01-03 11:36:20|16452.1|16450.1|16451.8|16449.8|16452.2|16450.2|16451.8|16449.8|5
1641209790000|2022-01-03 11:36:30|16451.7|16449.7|16452.2|16450.2|16452.2|16450.2|16451.7|16449.7|2
1641209800000|2022-01-03 11:36:40|16452.3|16450.3|16452.3|16450.3|16452.3|16450.3|16452.1|16450.1|11
1641209810000|2022-01-03 11:36:50|16452.2|16450.2|16451.7|16449.7|16452.5|16450.5|16451.7|16449.7|11
1641209820000|2022-01-03 11:37:00|16451.3|16449.3|16450.7|16448.7|16451.3|16449.3|16450.6|16448.6|9
1641209830000|2022-01-03 11:37:10|16451.1|16449.1|16450.7|16448.7|16451.1|16449.1|16450.7|16448.7|2
1641209840000|2022-01-03 11:37:20|16450.2|16448.2|16449.3|16447.3|16450.3|16448.3|16449.1|16447.1|23
1641209850000|2022-01-03 11:37:30|16449.5|16447.5|16448.5|16446.5|16449.5|16447.5|16448.2|16446.2|22
1641209860000|2022-01-03 11:37:40|16448.6|16446.6|16448.5|16446.5|16448.7|16446.7|16448.3|16446.3|9
1641209870000|2022-01-03 11:37:50|16449|16447|16450.1|16448.1|16450.1|16448.1|16448.8|16446.8|5
1641209880000|2022-01-03 11:38:00|16449.8|16447.8|16450.8|16448.8|16451.1|16449.1|16449.8|16447.8|8
1641209890000|2022-01-03 11:38:10|16451|16449|16451.1|16449.1|16451.1|16449.1|16451|16449|0
1641209900000|2022-01-03 11:38:20|16451|16449|16452.1|16450.1|16452.1|16450.1|16450.6|16448.6|4
1641209910000|2022-01-03 11:38:30|16451.8|16449.8|16451.6|16449.6|16451.8|16449.8|16451.5|16449.5|6
1641209920000|2022-01-03 11:38:40|16451.7|16449.7|16452|16450|16452|16450|16451.7|16449.7|3
1641209930000|2022-01-03 11:38:50|16452.1|16450.1|16452.3|16450.3|16452.3|16450.3|16452.1|16450.1|5
1641209940000|2022-01-03 11:39:00|16452.5|16450.5|16453.3|16451.3|16453.6|16451.6|16452.5|16450.5|41
1641209950000|2022-01-03 11:39:10|16453.5|16451.5|16455.3|16453.3|16455.3|16453.3|16453.2|16451.2|66
1641209960000|2022-01-03 11:39:20|16455.1|16453.1|16455.6|16453.6|16456|16454|16455.1|16453.1|29
1641209970000|2022-01-03 11:39:30|16455.7|16453.7|16455.3|16453.3|16455.8|16453.8|16454.8|16452.8|18
1641209980000|2022-01-03 11:39:40|16455.1|16453.1|16453.3|16451.3|16455.3|16453.3|16453.3|16451.3|9
1641209990000|2022-01-03 11:39:50|16453.2|16451.2|16454.6|16452.6|16454.6|16452.6|16453.2|16451.2|13
1641210000000|2022-01-03 11:40:00|16454.5|16452.5|16454.2|16452.2|16454.8|16452.8|16454|16452|6
1641210010000|2022-01-03 11:40:10|16454|16452|16453.6|16451.6|16454.1|16452.1|16453.6|16451.6|5
1641210020000|2022-01-03 11:40:20|16453.5|16451.5|16450.5|16448.5|16453.6|16451.6|16450.1|16448.1|58
1641210030000|2022-01-03 11:40:30|16450.8|16448.8|16451.2|16449.2|16451.2|16449.2|16450.7|16448.7|9
1641210040000|2022-01-03 11:40:40|16451.1|16449.1|16449.8|16447.8|16451.1|16449.1|16449.6|16447.6|34
1641210050000|2022-01-03 11:40:50|16450|16448|16450.5|16448.5|16450.6|16448.6|16450|16448|5
1641210060000|2022-01-03 11:41:00|16449.6|16447.6|16449.5|16447.5|16449.6|16447.6|16449|16447|20
1641210070000|2022-01-03 11:41:10|16449.8|16447.8|16450.5|16448.5|16450.6|16448.6|16449.6|16447.6|12
1641210080000|2022-01-03 11:41:20|16450.6|16448.6|16450.5|16448.5|16450.6|16448.6|16450.2|16448.2|2
1641210090000|2022-01-03 11:41:30|16450.7|16448.7|16450.5|16448.5|16450.8|16448.8|16450.3|16448.3|8
1641210100000|2022-01-03 11:41:40|16450.3|16448.3|16450|16448|16450.5|16448.5|16449.7|16447.7|8
1641210110000|2022-01-03 11:41:50|16450.1|16448.1|16450.1|16448.1|16450.3|16448.3|16450|16448|7
1641210120000|2022-01-03 11:42:00|16450.2|16448.2|16450.5|16448.5|16451.1|16449.1|16450.2|16448.2|12
1641210130000|2022-01-03 11:42:10|16450.1|16448.1|16450.3|16448.3|16450.5|16448.5|16450|16448|10
1641210140000|2022-01-03 11:42:20|16450.5|16448.5|16450.3|16448.3|16450.5|16448.5|16450.3|16448.3|1
1641210150000|2022-01-03 11:42:30|16450.2|16448.2|16451.1|16449.1|16451.1|16449.1|16450.2|16448.2|10
1641210160000|2022-01-03 11:42:40|16451.3|16449.3|16450.3|16448.3|16451.3|16449.3|16450|16448|32
1641210170000|2022-01-03 11:42:50|16450.5|16448.5|16450.3|16448.3|16450.6|16448.6|16450.2|16448.2|2
1641210180000|2022-01-03 11:43:00|16450.2|16448.2|16450.8|16448.8|16451|16449|16450|16448|7
1641210190000|2022-01-03 11:43:10|16450.7|16448.7|16449.5|16447.5|16450.7|16448.7|16449.2|16447.2|8
1641210200000|2022-01-03 11:43:20|16449.8|16447.8|16449.8|16447.8|16449.8|16447.8|16449.7|16447.7|2
1641210210000|2022-01-03 11:43:30|16449.7|16447.7|16449.7|16447.7|16449.8|16447.8|16449.6|16447.6|3
1641210220000|2022-01-03 11:43:40|16449.6|16447.6|16449|16447|16449.8|16447.8|16449|16447|19
1641210230000|2022-01-03 11:43:50|16449.2|16447.2|16449.2|16447.2|16449.2|16447.2|16449.2|16447.2|6
1641210240000|2022-01-03 11:44:00|16449.1|16447.1|16449.2|16447.2|16449.2|16447.2|16449.1|16447.1|8
1641210250000|2022-01-03 11:44:10|16449.1|16447.1|16448.1|16446.1|16449.1|16447.1|16448.1|16446.1|32
1641210260000|2022-01-03 11:44:20|16448|16446|16447.1|16445.1|16448.1|16446.1|16447.1|16445.1|17
1641210270000|2022-01-03 11:44:30|16447|16445|16446.7|16444.7|16447|16445|16446.3|16444.3|11
1641210280000|2022-01-03 11:44:40|16446.3|16444.3|16447.8|16445.8|16447.8|16445.8|16445.7|16443.7|45
1641210290000|2022-01-03 11:44:50|16448|16446|16447.3|16445.3|16448.2|16446.2|16447.3|16445.3|9
1641210300000|2022-01-03 11:45:00|16447.2|16445.2|16446.1|16444.1|16447.7|16445.7|16445.8|16443.8|33
1641210310000|2022-01-03 11:45:10|16445.8|16443.8|16445|16443|16446.1|16444.1|16445|16443|18
1641210320000|2022-01-03 11:45:20|16444.8|16442.8|16445|16443|16445.3|16443.3|16444.8|16442.8|18
1641210330000|2022-01-03 11:45:30|16445.3|16443.3|16446.1|16444.1|16446.3|16444.3|16445.1|16443.1|17
1641210340000|2022-01-03 11:45:40|16446.2|16444.2|16445.8|16443.8|16446.3|16444.3|16445.6|16443.6|6
1641210350000|2022-01-03 11:45:50|16446|16444|16446.3|16444.3|16446.6|16444.6|16446|16444|5
1641210360000|2022-01-03 11:46:00|16446.2|16444.2|16446.5|16444.5|16446.5|16444.5|16446.2|16444.2|0
1641210370000|2022-01-03 11:46:10|16445.5|16443.5|16445.5|16443.5|16445.5|16443.5|16445.5|16443.5|8
1641210380000|2022-01-03 11:46:20|16445.6|16443.6|16444.3|16442.3|16445.6|16443.6|16444.2|16442.2|32
1641210390000|2022-01-03 11:46:30|16444.5|16442.5|16443.8|16441.8|16444.5|16442.5|16443.6|16441.6|32
1641210400000|2022-01-03 11:46:40|16444.1|16442.1|16444.5|16442.5|16444.5|16442.5|16444.1|16442.1|7
1641210410000|2022-01-03 11:46:50|16444.1|16442.1|16445.1|16443.1|16445.1|16443.1|16444.1|16442.1|6
1641210420000|2022-01-03 11:47:00|16445|16443|16446.5|16444.5|16446.8|16444.8|16445|16443|11
1641210430000|2022-01-03 11:47:10|16446.3|16444.3|16445|16443|16446.3|16444.3|16444.8|16442.8|10
1641210440000|2022-01-03 11:47:20|16445.2|16443.2|16445|16443|16445.3|16443.3|16445|16443|3
1641210450000|2022-01-03 11:47:30|16445.1|16443.1|16444.5|16442.5|16445.1|16443.1|16444.1|16442.1|16
1641210460000|2022-01-03 11:47:40|16444.3|16442.3|16444.2|16442.2|16444.6|16442.6|16444.2|16442.2|2
1641210470000|2022-01-03 11:47:50|16444.1|16442.1|16444.6|16442.6|16445.1|16443.1|16444.1|16442.1|8
1641210480000|2022-01-03 11:48:00|16444.3|16442.3|16443.7|16441.7|16444.3|16442.3|16443.6|16441.6|18
1641210490000|2022-01-03 11:48:10|16443.6|16441.6|16443.8|16441.8|16444.2|16442.2|16443.6|16441.6|9
1641210500000|2022-01-03 11:48:20|16444.1|16442.1|16444.1|16442.1|16444.3|16442.3|16444|16442|7
1641210510000|2022-01-03 11:48:30|16444|16442|16444.1|16442.1|16444.2|16442.2|16443.8|16441.8|1
1641210520000|2022-01-03 11:48:40|16444|16442|16444.1|16442.1|16444.1|16442.1|16444|16442|0
1641210530000|2022-01-03 11:48:50|16444.3|16442.3|16444.5|16442.5|16444.5|16442.5|16444.3|16442.3|2
1641210540000|2022-01-03 11:49:00|16445|16443|16445|16443|16445.8|16443.8|16444.8|16442.8|24
1641210550000|2022-01-03 11:49:10|16445.3|16443.3|16445.7|16443.7|16445.8|16443.8|16445.3|16443.3|3
1641210560000|2022-01-03 11:49:20|16445.8|16443.8|16446.5|16444.5|16446.6|16444.6|16445.8|16443.8|7
1641210570000|2022-01-03 11:49:30|16446.6|16444.6|16446.6|16444.6|16446.7|16444.7|16446.2|16444.2|3
1641210580000|2022-01-03 11:49:40|16446.7|16444.7|16447.5|16445.5|16447.5|16445.5|16446.7|16444.7|9
1641210590000|2022-01-03 11:49:50|16447.3|16445.3|16447.3|16445.3|16447.7|16445.7|16447.1|16445.1|5
1641210600000|2022-01-03 11:50:00|16447.2|16445.2|16446.6|16444.6|16447.2|16445.2|16446.6|16444.6|2
1641210610000|2022-01-03 11:50:10|16446.5|16444.5|16445.1|16443.1|16446.5|16444.5|16445|16443|9
1641210620000|2022-01-03 11:50:20|16445|16443|16445.1|16443.1|16445.3|16443.3|16445|16443|8
1641210630000|2022-01-03 11:50:30|16445.2|16443.2|16446|16444|16446|16444|16445.2|16443.2|7
1641210640000|2022-01-03 11:50:40|16446.1|16444.1|16445.8|16443.8|16446.3|16444.3|16445.7|16443.7|2
1641210650000|2022-01-03 11:50:50|16446.3|16444.3|16446|16444|16446.6|16444.6|16446|16444|5
1641210660000|2022-01-03 11:51:00|16445.8|16443.8|16446.3|16444.3|16447|16445|16445.1|16443.1|19
1641210670000|2022-01-03 11:51:10|16446.2|16444.2|16446.5|16444.5|16446.5|16444.5|16445.8|16443.8|6
1641210680000|2022-01-03 11:51:20|16446.3|16444.3|16446|16444|16446.5|16444.5|16445.8|16443.8|3
1641210690000|2022-01-03 11:51:30|16446.3|16444.3|16446.5|16444.5|16446.5|16444.5|16446.3|16444.3|2
1641210700000|2022-01-03 11:51:40|16446.3|16444.3|16447|16445|16447|16445|16446.3|16444.3|3
1641210710000|2022-01-03 11:51:50|16446.7|16444.7|16447|16445|16447|16445|16446.7|16444.7|6
1641210720000|2022-01-03 11:52:00|16446.8|16444.8|16449.1|16447.1|16449.1|16447.1|16446.7|16444.7|26
1641210730000|2022-01-03 11:52:10|16449.2|16447.2|16448|16446|16450|16448|16447.5|16445.5|49
1641210740000|2022-01-03 11:52:20|16448.1|16446.1|16448.5|16446.5|16448.8|16446.8|16448.1|16446.1|7
1641210750000|2022-01-03 11:52:30|16448.6|16446.6|16448.5|16446.5|16448.6|16446.6|16448.5|16446.5|3
1641210760000|2022-01-03 11:52:40|16448.1|16446.1|16448.1|16446.1|16448.3|16446.3|16448|16446|8
1641210770000|2022-01-03 11:52:50|16448.2|16446.2|16449.5|16447.5|16449.6|16447.6|16448.2|16446.2|9
1641210780000|2022-01-03 11:53:00|16449.3|16447.3|16451.3|16449.3|16451.5|16449.5|16449.3|16447.3|42
1641210790000|2022-01-03 11:53:10|16451.2|16449.2|16450.6|16448.6|16451.2|16449.2|16450.3|16448.3|43
1641210800000|2022-01-03 11:53:20|16450.5|16448.5|16449.8|16447.8|16450.5|16448.5|16449.8|16447.8|6
1641210810000|2022-01-03 11:53:30|16450|16448|16451.1|16449.1|16451.5|16449.5|16450|16448|15
1641210820000|2022-01-03 11:53:40|16451.3|16449.3|16450.3|16448.3|16451.3|16449.3|16450.3|16448.3|6
1641210830000|2022-01-03 11:53:50|16450.6|16448.6|16451.1|16449.1|16451.1|16449.1|16450.3|16448.3|5
1641210840000|2022-01-03 11:54:00|16451|16449|16451.1|16449.1|16451.6|16449.6|16450.8|16448.8|22
1641210850000|2022-01-03 11:54:10|16450.8|16448.8|16450.3|16448.3|16451.1|16449.1|16450.3|16448.3|4
1641210860000|2022-01-03 11:54:20|16450.5|16448.5|16451.1|16449.1|16451.1|16449.1|16450.2|16448.2|6
1641210870000|2022-01-03 11:54:30|16451|16449|16450.5|16448.5|16451.1|16449.1|16450.5|16448.5|7
1641210880000|2022-01-03 11:54:40|16450.3|16448.3|16449.5|16447.5|16450.3|16448.3|16449|16447|29
1641210890000|2022-01-03 11:54:50|16449.3|16447.3|16450.5|16448.5|16450.5|16448.5|16449.1|16447.1|19
1641210900000|2022-01-03 11:55:00|16451|16449|16449.7|16447.7|16451|16449|16449.6|16447.6|18
1641210910000|2022-01-03 11:55:10|16449.6|16447.6|16449.6|16447.6|16449.7|16447.7|16448|16446|17
1641210920000|2022-01-03 11:55:20|16449.5|16447.5|16451.1|16449.1|16451.1|16449.1|16449.3|16447.3|39
1641210930000|2022-01-03 11:55:30|16450.7|16448.7|16450.3|16448.3|16450.7|16448.7|16450.2|16448.2|6
1641210940000|2022-01-03 11:55:40|16450.5|16448.5|16451.1|16449.1|16451.1|16449.1|16450.3|16448.3|6
1641210950000|2022-01-03 11:55:50|16451|16449|16451.1|16449.1|16451.1|16449.1|16451|16449|3
1641210960000|2022-01-03 11:56:00|16451|16449|16450.8|16448.8|16451.2|16449.2|16450.6|16448.6|11
1641210970000|2022-01-03 11:56:10|16450.7|16448.7|16450.7|16448.7|16450.7|16448.7|16450.2|16448.2|3
1641210980000|2022-01-03 11:56:20|16450.6|16448.6|16451.8|16449.8|16452.5|16450.5|16450.3|16448.3|31
1641210990000|2022-01-03 11:56:30|16451.7|16449.7|16454.3|16452.3|16454.3|16452.3|16451.7|16449.7|136
1641211000000|2022-01-03 11:56:40|16454|16452|16453.1|16451.1|16454|16452|16453.1|16451.1|8
1641211010000|2022-01-03 11:56:50|16453.3|16451.3|16453.1|16451.1|16453.3|16451.3|16452.8|16450.8|7
1641211020000|2022-01-03 11:57:00|16453.2|16451.2|16454.6|16452.6|16454.7|16452.7|16453.2|16451.2|9
1641211030000|2022-01-03 11:57:10|16454.7|16452.7|16454|16452|16454.7|16452.7|16454|16452|4
1641211040000|2022-01-03 11:57:20|16454.1|16452.1|16454.1|16452.1|16454.2|16452.2|16454.1|16452.1|4
1641211050000|2022-01-03 11:57:30|16454|16452|16452.5|16450.5|16454|16452|16452.5|16450.5|4
1641211060000|2022-01-03 11:57:40|16452.3|16450.3|16453.2|16451.2|16453.6|16451.6|16452.3|16450.3|10
1641211070000|2022-01-03 11:57:50|16453.1|16451.1|16453.1|16451.1|16453.2|16451.2|16453.1|16451.1|3
1641211080000|2022-01-03 11:58:00|16453.2|16451.2|16452.8|16450.8|16453.2|16451.2|16451.7|16449.7|18
1641211090000|2022-01-03 11:58:10|16452.1|16450.1|16452.5|16450.5|16452.8|16450.8|16452|16450|18
1641211100000|2022-01-03 11:58:20|16452.6|16450.6|16452.5|16450.5|16452.6|16450.6|16452.2|16450.2|8
1641211110000|2022-01-03 11:58:30|16452.6|16450.6|16452.5|16450.5|16452.6|16450.6|16452.5|16450.5|0
1641211120000|2022-01-03 11:58:40|16452.3|16450.3|16452.7|16450.7|16452.7|16450.7|16452.3|16450.3|2
1641211130000|2022-01-03 11:58:50|16452.6|16450.6|16452.8|16450.8|16452.8|16450.8|16452.6|16450.6|6
1641211140000|2022-01-03 11:59:00|16452.7|16450.7|16453.2|16451.2|16453.6|16451.6|16452.6|16450.6|8
1641211150000|2022-01-03 11:59:10|16453.3|16451.3|16453.5|16451.5|16453.5|16451.5|16453.2|16451.2|4
1641211160000|2022-01-03 11:59:20|16453.2|16451.2|16452.6|16450.6|16453.2|16451.2|16452.6|16450.6|5
1641211170000|2022-01-03 11:59:30|16452.7|16450.7|16452.5|16450.5|16452.7|16450.7|16452.5|16450.5|0
1641211180000|2022-01-03 11:59:40|16452.1|16450.1|16451.6|16449.6|16452.1|16450.1|16451.3|16449.3|10
1641211190000|2022-01-03 11:59:50|16451.5|16449.5|16451.6|16449.6|16451.7|16449.7|16451.1|16449.1|2
1641211200000|2022-01-03 12:00:00|16451.7|16449.7|16450.5|16448.5|16451.7|16449.7|16450.5|16448.5|29
1641211210000|2022-01-03 12:00:10|16449.8|16447.8|16448.7|16446.7|16449.8|16447.8|16448.5|16446.5|32
1641211220000|2022-01-03 12:00:20|16448.6|16446.6|16448.3|16446.3|16449.5|16447.5|16448.3|16446.3|19
1641211230000|2022-01-03 12:00:30|16448.2|16446.2|16448.2|16446.2|16448.3|16446.3|16448.2|16446.2|2
1641211240000|2022-01-03 12:00:40|16448.1|16446.1|16449.5|16447.5|16449.5|16447.5|16448|16446|19
1641211250000|2022-01-03 12:00:50|16449|16447|16447.3|16445.3|16449|16447|16447.3|16445.3|18
1641211260000|2022-01-03 12:01:00|16447.5|16445.5|16447.7|16445.7|16447.7|16445.7|16447.3|16445.3|15
1641211270000|2022-01-03 12:01:10|16448.1|16446.1|16446.2|16444.2|16448.1|16446.1|16445.8|16443.8|33
1641211280000|2022-01-03 12:01:20|16446.1|16444.1|16445.2|16443.2|16446.3|16444.3|16445.2|16443.2|18
1641211290000|2022-01-03 12:01:30|16444.8|16442.8|16444.8|16442.8|16445.6|16443.6|16444.7|16442.7|21
1641211300000|2022-01-03 12:01:40|16445|16443|16445.5|16443.5|16446.3|16444.3|16445|16443|14
1641211310000|2022-01-03 12:01:50|16445.6|16443.6|16447.3|16445.3|16447.3|16445.3|16445.6|16443.6|24
1641211320000|2022-01-03 12:02:00|16447.2|16445.2|16447.2|16445.2|16447.3|16445.3|16447|16445|5
1641211330000|2022-01-03 12:02:10|16447.5|16445.5|16447.5|16445.5|16447.5|16445.5|16447.5|16445.5|2
1641211340000|2022-01-03 12:02:20|16447.2|16445.2|16445.5|16443.5|16447.2|16445.2|16445.3|16443.3|24
1641211350000|2022-01-03 12:02:30|16445.3|16443.3|16445|16443|16445.3|16443.3|16444.5|16442.5|31
1641211360000|2022-01-03 12:02:40|16445.1|16443.1|16445.7|16443.7|16446|16444|16445|16443|9
1641211370000|2022-01-03 12:02:50|16445.6|16443.6|16446|16444|16446.3|16444.3|16445.3|16443.3|9
1641211380000|2022-01-03 12:03:00|16446.1|16444.1|16446.5|16444.5|16446.5|16444.5|16445.6|16443.6|4
1641211390000|2022-01-03 12:03:10|16446.3|16444.3|16446.3|16444.3|16446.5|16444.5|16446.2|16444.2|2
1641211400000|2022-01-03 12:03:20|16446.5|16444.5|16446.3|16444.3|16446.8|16444.8|16446.3|16444.3|18
1641211410000|2022-01-03 12:03:30|16445.8|16443.8|16447|16445|16447|16445|16445.8|16443.8|8
1641211420000|2022-01-03 12:03:40|16446.6|16444.6|16446.6|16444.6|16446.8|16444.8|16446.5|16444.5|2
1641211430000|2022-01-03 12:03:50|16446.5|16444.5|16446.8|16444.8|16446.8|16444.8|16446.5|16444.5|3
1641211440000|2022-01-03 12:04:00|16446.6|16444.6|16446.6|16444.6|16446.8|16444.8|16446.3|16444.3|20
1641211450000|2022-01-03 12:04:10|16446.5|16444.5|16446.6|16444.6|16446.6|16444.6|16446|16444|5
1641211460000|2022-01-03 12:04:20|16446.5|16444.5|16447.2|16445.2|16447.2|16445.2|16445.6|16443.6|9
1641211470000|2022-01-03 12:04:30|16447|16445|16446.6|16444.6|16447.8|16445.8|16446.6|16444.6|11
1641211480000|2022-01-03 12:04:40|16446.5|16444.5|16447.2|16445.2|16447.2|16445.2|16446.5|16444.5|10
1641211490000|2022-01-03 12:04:50|16447.3|16445.3|16447.3|16445.3|16447.7|16445.7|16447.2|16445.2|9
1641211500000|2022-01-03 12:05:00|16447.2|16445.2|16446.1|16444.1|16447.2|16445.2|16445.6|16443.6|31
1641211510000|2022-01-03 12:05:10|16445.6|16443.6|16445.3|16443.3|16445.8|16443.8|16445.1|16443.1|11
1641211520000|2022-01-03 12:05:20|16445.1|16443.1|16447|16445|16447|16445|16444.7|16442.7|25
1641211530000|2022-01-03 12:05:30|16447.1|16445.1|16447.1|16445.1|16447.3|16445.3|16446.6|16444.6|4
1641211540000|2022-01-03 12:05:40|16447.2|16445.2|16447.1|16445.1|16447.3|16445.3|16447.1|16445.1|1
1641211550000|2022-01-03 12:05:50|16447|16445|16447.3|16445.3|16447.8|16445.8|16447|16445|18
1641211560000|2022-01-03 12:06:00|16447|16445|16447|16445|16447.3|16445.3|16447|16445|5
1641211570000|2022-01-03 12:06:10|16446.3|16444.3|16445.3|16443.3|16446.3|16444.3|16445.3|16443.3|5
1641211580000|2022-01-03 12:06:20|16445.5|16443.5|16445.7|16443.7|16446|16444|16445.5|16443.5|4
1641211590000|2022-01-03 12:06:30|16446.2|16444.2|16445.3|16443.3|16446.2|16444.2|16445.3|16443.3|9
1641211600000|2022-01-03 12:06:40|16445.1|16443.1|16444.7|16442.7|16445.2|16443.2|16444.7|16442.7|6
1641211610000|2022-01-03 12:06:50|16445.1|16443.1|16444.3|16442.3|16445.6|16443.6|16444.3|16442.3|22
1641211620000|2022-01-03 12:07:00|16444.5|16442.5|16443.2|16441.2|16444.5|16442.5|16443|16441|46
1641211630000|2022-01-03 12:07:10|16443.1|16441.1|16443.5|16441.5|16443.7|16441.7|16443.1|16441.1|27
1641211640000|2022-01-03 12:07:20|16443.7|16441.7|16443.3|16441.3|16443.7|16441.7|16443.1|16441.1|32
1641211650000|2022-01-03 12:07:30|16443.2|16441.2|16443.3|16441.3|16443.6|16441.6|16443.1|16441.1|5
1641211660000|2022-01-03 12:07:40|16443.5|16441.5|16443.6|16441.6|16444.5|16442.5|16443.5|16441.5|17
1641211670000|2022-01-03 12:07:50|16443.3|16441.3|16443.6|16441.6|16443.8|16441.8|16443.3|16441.3|4
1641211680000|2022-01-03 12:08:00|16443.8|16441.8|16444.7|16442.7|16444.7|16442.7|16443.6|16441.6|10
1641211690000|2022-01-03 12:08:10|16444.5|16442.5|16443|16441|16444.5|16442.5|16443|16441|11
1641211700000|2022-01-03 12:08:20|16443.1|16441.1|16443|16441|16443.1|16441.1|16442.7|16440.7|4
1641211710000|2022-01-03 12:08:30|16442.7|16440.7|16442.2|16440.2|16443.2|16441.2|16441.7|16439.7|55
1641211720000|2022-01-03 12:08:40|16442.1|16440.1|16441.8|16439.8|16442.3|16440.3|16441.8|16439.8|12
1641211730000|2022-01-03 12:08:50|16441.7|16439.7|16439.6|16437.6|16441.7|16439.7|16439.1|16437.1|117
1641211740000|2022-01-03 12:09:00|16440.1|16438.1|16441.3|16439.3|16441.3|16439.3|16439|16437|26
1641211750000|2022-01-03 12:09:10|16441.5|16439.5|16439.7|16437.7|16441.5|16439.5|16439.7|16437.7|38
1641211760000|2022-01-03 12:09:20|16440.2|16438.2|16440.6|16438.6|16440.6|16438.6|16440.2|16438.2|5
1641211770000|2022-01-03 12:09:30|16440.5|16438.5|16440.2|16438.2|16440.7|16438.7|16440.2|16438.2|5
1641211780000|2022-01-03 12:09:40|16439.7|16437.7|16439.3|16437.3|16440|16438|16439|16437|11
1641211790000|2022-01-03 12:09:50|16439.5|16437.5|16439.1|16437.1|16439.6|16437.6|16439|16437|10
1641211800000|2022-01-03 12:10:00|16439.2|16437.2|16439.6|16437.6|16440|16438|16439|16437|40
1641211810000|2022-01-03 12:10:10|16439.5|16437.5|16440.5|16438.5|16440.6|16438.6|16439.3|16437.3|16
1641211820000|2022-01-03 12:10:20|16440.8|16438.8|16442.1|16440.1|16442.3|16440.3|16440.6|16438.6|27
1641211830000|2022-01-03 12:10:30|16441.8|16439.8|16443.3|16441.3|16443.3|16441.3|16441.2|16439.2|24
1641211840000|2022-01-03 12:10:40|16443.5|16441.5|16443.3|16441.3|16444|16442|16443|16441|48
1641211850000|2022-01-03 12:10:50|16443.2|16441.2|16443.2|16441.2|16443.7|16441.7|16443|16441|11
1641211860000|2022-01-03 12:11:00|16443.5|16441.5|16443.1|16441.1|16443.8|16441.8|16442.6|16440.6|10
1641211870000|2022-01-03 12:11:10|16443|16441|16441.5|16439.5|16443|16441|16441.5|16439.5|15
1641211880000|2022-01-03 12:11:20|16442.2|16440.2|16440.7|16438.7|16442.2|16440.2|16440.7|16438.7|12
1641211890000|2022-01-03 12:11:30|16440.3|16438.3|16439.8|16437.8|16440.3|16438.3|16439.1|16437.1|16
1641211900000|2022-01-03 12:11:40|16439.7|16437.7|16440.3|16438.3|16440.7|16438.7|16439.5|16437.5|22
1641211910000|2022-01-03 12:11:50|16440.5|16438.5|16440.1|16438.1|16440.6|16438.6|16440|16438|4
1641211920000|2022-01-03 12:12:00|16440.2|16438.2|16440.3|16438.3|16441.5|16439.5|16440.2|16438.2|9
1641211930000|2022-01-03 12:12:10|16440.5|16438.5|16440.1|16438.1|16440.6|16438.6|16440.1|16438.1|0
1641211940000|2022-01-03 12:12:20|16440.3|16438.3|16441.1|16439.1|16441.1|16439.1|16440.3|16438.3|4
1641211950000|2022-01-03 12:12:30|16441.2|16439.2|16441.7|16439.7|16441.8|16439.8|16441.2|16439.2|11
1641211960000|2022-01-03 12:12:40|16442.7|16440.7|16443.2|16441.2|16443.3|16441.3|16442.5|16440.5|18
1641211970000|2022-01-03 12:12:50|16443.3|16441.3|16443.2|16441.2|16443.6|16441.6|16443.2|16441.2|10
1641211980000|2022-01-03 12:13:00|16443.3|16441.3|16444.3|16442.3|16444.3|16442.3|16443.1|16441.1|20
1641211990000|2022-01-03 12:13:10|16444.1|16442.1|16444.3|16442.3|16444.8|16442.8|16444.1|16442.1|18
1641212000000|2022-01-03 12:13:20|16444.5|16442.5|16445.6|16443.6|16445.7|16443.7|16444.2|16442.2|22
1641212010000|2022-01-03 12:13:30|16445.3|16443.3|16445.3|16443.3|16445.7|16443.7|16445.1|16443.1|9
1641212020000|2022-01-03 12:13:40|16445|16443|16445.7|16443.7|16445.8|16443.8|16445|16443|13
1641212030000|2022-01-03 12:13:50|16446|16444|16445.6|16443.6|16446|16444|16445.3|16443.3|17
1641212040000|2022-01-03 12:14:00|16445.8|16443.8|16446.3|16444.3|16446.3|16444.3|16445.8|16443.8|6
1641212050000|2022-01-03 12:14:10|16446.5|16444.5|16445|16443|16446.5|16444.5|16444.8|16442.8|15
1641212060000|2022-01-03 12:14:20|16444.8|16442.8|16443.7|16441.7|16444.8|16442.8|16443.3|16441.3|9
1641212070000|2022-01-03 12:14:30|16443.6|16441.6|16444.3|16442.3|16444.8|16442.8|16443|16441|17
1641212080000|2022-01-03 12:14:40|16444.1|16442.1|16443.3|16441.3|16444.1|16442.1|16443.3|16441.3|8
1641212090000|2022-01-03 12:14:50|16443.5|16441.5|16443.8|16441.8|16443.8|16441.8|16443.5|16441.5|4
1641212100000|2022-01-03 12:15:00|16444|16442|16442.8|16440.8|16444|16442|16442.6|16440.6|27
1641212110000|2022-01-03 12:15:10|16443|16441|16443|16441|16443.1|16441.1|16442.8|16440.8|8
1641212120000|2022-01-03 12:15:20|16442.3|16440.3|16442.3|16440.3|16442.5|16440.5|16441.8|16439.8|8
1641212130000|2022-01-03 12:15:30|16442.5|16440.5|16443.7|16441.7|16443.7|16441.7|16442.5|16440.5|15
1641212140000|2022-01-03 12:15:40|16443.6|16441.6|16443.7|16441.7|16443.7|16441.7|16443.5|16441.5|2
1641212150000|2022-01-03 12:15:50|16443.5|16441.5|16443.1|16441.1|16443.5|16441.5|16442.2|16440.2|12
1641212160000|2022-01-03 12:16:00|16443.5|16441.5|16444|16442|16444|16442|16443.5|16441.5|7
1641212170000|2022-01-03 12:16:10|16444.3|16442.3|16445|16443|16445.1|16443.1|16444.2|16442.2|21
1641212180000|2022-01-03 12:16:20|16444.6|16442.6|16444.7|16442.7|16444.7|16442.7|16444.6|16442.6|8
1641212190000|2022-01-03 12:16:30|16444.6|16442.6|16446.1|16444.1|16446.6|16444.6|16444.3|16442.3|17
1641212200000|2022-01-03 12:16:40|16446|16444|16445.7|16443.7|16446|16444|16445.5|16443.5|4
1641212210000|2022-01-03 12:16:50|16445.6|16443.6|16445.2|16443.2|16445.6|16443.6|16445|16443|6
1641212220000|2022-01-03 12:17:00|16445.3|16443.3|16444.6|16442.6|16445.3|16443.3|16444.6|16442.6|9
1641212230000|2022-01-03 12:17:10|16444.7|16442.7|16444.6|16442.6|16444.7|16442.7|16444.2|16442.2|5
1641212240000|2022-01-03 12:17:20|16444.7|16442.7|16445.1|16443.1|16445.2|16443.2|16444.3|16442.3|3
1641212250000|2022-01-03 12:17:30|16445.2|16443.2|16445.2|16443.2|16445.2|16443.2|16445.2|16443.2|0
1641212260000|2022-01-03 12:17:40|16445.3|16443.3|16445.1|16443.1|16445.3|16443.3|16445.1|16443.1|2
1641212270000|2022-01-03 12:17:50|16445.2|16443.2|16445.7|16443.7|16446.3|16444.3|16445.2|16443.2|18
1641212280000|2022-01-03 12:18:00|16444.8|16442.8|16444.8|16442.8|16445.1|16443.1|16444|16442|10
1641212290000|2022-01-03 12:18:10|16444.7|16442.7|16446.5|16444.5|16446.5|16444.5|16444.7|16442.7|9
1641212300000|2022-01-03 12:18:20|16446.3|16444.3|16446.2|16444.2|16446.5|16444.5|16446.2|16444.2|1
1641212310000|2022-01-03 12:18:30|16446|16444|16446.1|16444.1|16446.1|16444.1|16445.7|16443.7|11
1641212320000|2022-01-03 12:18:40|16446|16444|16446|16444|16446|16444|16446|16444|1
1641212330000|2022-01-03 12:18:50|16445.8|16443.8|16444.8|16442.8|16446.5|16444.5|16444.8|16442.8|11
1641212340000|2022-01-03 12:19:00|16445.1|16443.1|16445|16443|16445.5|16443.5|16444.8|16442.8|6
1641212350000|2022-01-03 12:19:10|16444.5|16442.5|16445|16443|16445|16443|16444.5|16442.5|8
1641212360000|2022-01-03 12:19:20|16444.6|16442.6|16444.6|16442.6|16444.8|16442.8|16444.5|16442.5|1
1641212370000|2022-01-03 12:19:30|16444.7|16442.7|16444.8|16442.8|16444.8|16442.8|16444.5|16442.5|3
1641212380000|2022-01-03 12:19:40|16444.7|16442.7|16445.2|16443.2|16445.2|16443.2|16444.7|16442.7|6
1641212390000|2022-01-03 12:19:50|16445.1|16443.1|16444.7|16442.7|16445.1|16443.1|16444.5|16442.5|5
1641212400000|2022-01-03 12:20:00|16444.6|16442.6|16445|16443|16445|16443|16444.2|16442.2|4
1641212410000|2022-01-03 12:20:10|16444.5|16442.5|16444|16442|16444.7|16442.7|16444|16442|12
1641212420000|2022-01-03 12:20:20|16444.3|16442.3|16444.2|16442.2|16445|16443|16444.2|16442.2|5
1641212430000|2022-01-03 12:20:30|16444.1|16442.1|16445.1|16443.1|16445.1|16443.1|16444.1|16442.1|5
1641212440000|2022-01-03 12:20:40|16445.3|16443.3|16445.2|16443.2|16445.3|16443.3|16445.2|16443.2|2
1641212450000|2022-01-03 12:20:50|16445.3|16443.3|16445.1|16443.1|16445.6|16443.6|16445.1|16443.1|4
1641212460000|2022-01-03 12:21:00|16445.2|16443.2|16444.3|16442.3|16445.2|16443.2|16444.3|16442.3|8
1641212470000|2022-01-03 12:21:10|16444.5|16442.5|16444.1|16442.1|16444.5|16442.5|16444|16442|7
1641212480000|2022-01-03 12:21:20|16444.2|16442.2|16442.8|16440.8|16444.2|16442.2|16442.8|16440.8|17
1641212490000|2022-01-03 12:21:30|16443|16441|16444.2|16442.2|16444.5|16442.5|16443|16441|18
1641212500000|2022-01-03 12:21:40|16444.3|16442.3|16444|16442|16444.3|16442.3|16443.7|16441.7|6
1641212510000|2022-01-03 12:21:50|16444.1|16442.1|16443.5|16441.5|16444.3|16442.3|16443.5|16441.5|9
1641212520000|2022-01-03 12:22:00|16443.8|16441.8|16445.3|16443.3|16445.3|16443.3|16443.7|16441.7|11
1641212530000|2022-01-03 12:22:10|16445.5|16443.5|16444.6|16442.6|16446.2|16444.2|16444.1|16442.1|42
1641212540000|2022-01-03 12:22:20|16444.5|16442.5|16445|16443|16445|16443|16444|16442|7
1641212550000|2022-01-03 12:22:30|16444.6|16442.6|16446.2|16444.2|16446.2|16444.2|16444.2|16442.2|11
1641212560000|2022-01-03 12:22:40|16446.5|16444.5|16446.3|16444.3|16447.2|16445.2|16446.3|16444.3|40
1641212570000|2022-01-03 12:22:50|16446.2|16444.2|16445.3|16443.3|16446.2|16444.2|16445|16443|6
1641212580000|2022-01-03 12:23:00|16445.2|16443.2|16445.1|16443.1|16445.2|16443.2|16445|16443|2
1641212590000|2022-01-03 12:23:10|16445|16443|16444.3|16442.3|16445|16443|16444.1|16442.1|5
1641212600000|2022-01-03 12:23:20|16444.5|16442.5|16443.3|16441.3|16444.5|16442.5|16443|16441|11
1641212610000|2022-01-03 12:23:30|16443.2|16441.2|16442.1|16440.1|16443.3|16441.3|16441.8|16439.8|28
1641212620000|2022-01-03 12:23:40|16442.2|16440.2|16442.5|16440.5|16442.6|16440.6|16442.1|16440.1|0
1641212630000|2022-01-03 12:23:50|16442.3|16440.3|16441.7|16439.7|16442.3|16440.3|16441.5|16439.5|6
1641212640000|2022-01-03 12:24:00|16441.6|16439.6|16441.6|16439.6|16441.8|16439.8|16441.5|16439.5|5
1641212650000|2022-01-03 12:24:10|16442.8|16440.8|16441.1|16439.1|16443|16441|16441.1|16439.1|15
1641212660000|2022-01-03 12:24:20|16441|16439|16441|16439|16441.7|16439.7|16440.8|16438.8|17
1641212670000|2022-01-03 12:24:30|16440.8|16438.8|16440.8|16438.8|16441.2|16439.2|16440.5|16438.5|20
1641212680000|2022-01-03 12:24:40|16441.1|16439.1|16440.6|16438.6|16441.8|16439.8|16440.5|16438.5|18
1641212690000|2022-01-03 12:24:50|16440.7|16438.7|16439.6|16437.6|16440.7|16438.7|16439.3|16437.3|23
1641212700000|2022-01-03 12:25:00|16439.7|16437.7|16439.5|16437.5|16439.7|16437.7|16438.7|16436.7|42
1641212710000|2022-01-03 12:25:10|16439.7|16437.7|16440.3|16438.3|16440.7|16438.7|16439.7|16437.7|28
1641212720000|2022-01-03 12:25:20|16440.5|16438.5|16440.2|16438.2|16441.6|16439.6|16440.1|16438.1|11
1641212730000|2022-01-03 12:25:30|16440.1|16438.1|16440.3|16438.3|16440.5|16438.5|16440.1|16438.1|3
1641212740000|2022-01-03 12:25:40|16440.2|16438.2|16440.3|16438.3|16440.5|16438.5|16440.2|16438.2|5
1641212750000|2022-01-03 12:25:50|16440.2|16438.2|16440.3|16438.3|16440.3|16438.3|16440.2|16438.2|0
1641212760000|2022-01-03 12:26:00|16440.5|16438.5|16440.8|16438.8|16440.8|16438.8|16439.3|16437.3|18
1641212770000|2022-01-03 12:26:10|16441|16439|16442.3|16440.3|16443|16441|16441|16439|19
1641212780000|2022-01-03 12:26:20|16443.3|16441.3|16443.3|16441.3|16443.5|16441.5|16442.8|16440.8|17
1641212790000|2022-01-03 12:26:30|16443.5|16441.5|16443|16441|16443.5|16441.5|16443|16441|8
1641212800000|2022-01-03 12:26:40|16443.1|16441.1|16443.7|16441.7|16443.7|16441.7|16443|16441|9
1641212810000|2022-01-03 12:26:50|16443.6|16441.6|16444.2|16442.2|16444.2|16442.2|16443.5|16441.5|12
1641212820000|2022-01-03 12:27:00|16444.1|16442.1|16444.1|16442.1|16444.7|16442.7|16443.8|16441.8|15
1641212830000|2022-01-03 12:27:10|16444.2|16442.2|16443.5|16441.5|16444.2|16442.2|16443|16441|20
1641212840000|2022-01-03 12:27:20|16443.3|16441.3|16443.5|16441.5|16443.5|16441.5|16443.3|16441.3|2
1641212850000|2022-01-03 12:27:30|16443.1|16441.1|16443.3|16441.3|16443.3|16441.3|16443|16441|10
1641212860000|2022-01-03 12:27:40|16443.5|16441.5|16443.7|16441.7|16444.2|16442.2|16443.5|16441.5|5
1641212870000|2022-01-03 12:27:50|16440.8|16438.8|16442.1|16440.1|16442.6|16440.6|16440.8|16438.8|59
1641212880000|2022-01-03 12:28:00|16442|16440|16440.2|16438.2|16442.7|16440.7|16439.6|16437.6|49
1641212890000|2022-01-03 12:28:10|16440.5|16438.5|16436.8|16434.8|16440.6|16438.6|16436.8|16434.8|82
1641212900000|2022-01-03 12:28:20|16437|16435|16438.6|16436.6|16438.6|16436.6|16437|16435|40
1641212910000|2022-01-03 12:28:30|16438.7|16436.7|16439|16437|16439.7|16437.7|16438.7|16436.7|53
1641212920000|2022-01-03 12:28:40|16439.1|16437.1|16439.6|16437.6|16439.6|16437.6|16438.6|16436.6|11
1641212930000|2022-01-03 12:28:50|16439.7|16437.7|16439.2|16437.2|16439.7|16437.7|16439.2|16437.2|5
1641212940000|2022-01-03 12:29:00|16439.3|16437.3|16440.7|16438.7|16441.3|16439.3|16439.3|16437.3|77
1641212950000|2022-01-03 12:29:10|16440.8|16438.8|16440.2|16438.2|16441|16439|16439.8|16437.8|4
1641212960000|2022-01-03 12:29:20|16439.7|16437.7|16439.2|16437.2|16439.8|16437.8|16439.1|16437.1|9
1641212970000|2022-01-03 12:29:30|16439.1|16437.1|16439.6|16437.6|16439.8|16437.8|16439.1|16437.1|12
1641212980000|2022-01-03 12:29:40|16439.7|16437.7|16441.2|16439.2|16441.2|16439.2|16439.6|16437.6|8
1641212990000|2022-01-03 12:29:50|16441.5|16439.5|16440.7|16438.7|16441.5|16439.5|16440.7|16438.7|3
1641213000000|2022-01-03 12:30:00|16440.6|16438.6|16441.5|16439.5|16441.5|16439.5|16440.6|16438.6|16
1641213010000|2022-01-03 12:30:10|16441.3|16439.3|16440.5|16438.5|16441.6|16439.6|16440.5|16438.5|12
1641213020000|2022-01-03 12:30:20|16441|16439|16439.5|16437.5|16441.1|16439.1|16439.2|16437.2|20
1641213030000|2022-01-03 12:30:30|16439.6|16437.6|16440|16438|16440|16438|16439.5|16437.5|5
1641213040000|2022-01-03 12:30:40|16440.3|16438.3|16441|16439|16441.5|16439.5|16440.3|16438.3|13
1641213050000|2022-01-03 12:30:50|16441.1|16439.1|16440.7|16438.7|16441.1|16439.1|16440.2|16438.2|21
1641213060000|2022-01-03 12:31:00|16440.2|16438.2|16439.3|16437.3|16440.5|16438.5|16439.2|16437.2|17
1641213070000|2022-01-03 12:31:10|16439.5|16437.5|16441|16439|16441|16439|16439.3|16437.3|18
1641213080000|2022-01-03 12:31:20|16440.8|16438.8|16441|16439|16441|16439|16440.7|16438.7|1
1641213090000|2022-01-03 12:31:30|16440|16438|16438.1|16436.1|16440|16438|16437.7|16435.7|51
1641213100000|2022-01-03 12:31:40|16438.2|16436.2|16439.3|16437.3|16439.3|16437.3|16438|16436|17
1641213110000|2022-01-03 12:31:50|16439|16437|16437.8|16435.8|16439.2|16437.2|16437.8|16435.8|15
1641213120000|2022-01-03 12:32:00|16438.1|16436.1|16438.7|16436.7|16439.1|16437.1|16438|16436|15
1641213130000|2022-01-03 12:32:10|16438.8|16436.8|16438.7|16436.7|16438.8|16436.8|16438.5|16436.5|9
1641213140000|2022-01-03 12:32:20|16439.2|16437.2|16438.8|16436.8|16439.2|16437.2|16438.7|16436.7|8
1641213150000|2022-01-03 12:32:30|16438.7|16436.7|16438.6|16436.6|16438.8|16436.8|16438.5|16436.5|6
1641213160000|2022-01-03 12:32:40|16438.7|16436.7|16438.2|16436.2|16438.7|16436.7|16438|16436|9
1641213170000|2022-01-03 12:32:50|16438.3|16436.3|16437.3|16435.3|16438.7|16436.7|16437.2|16435.2|37
1641213180000|2022-01-03 12:33:00|16437.2|16435.2|16435|16433|16437.3|16435.3|16434.5|16432.5|112
1641213190000|2022-01-03 12:33:10|16435.6|16433.6|16437.1|16435.1|16437.1|16435.1|16435.5|16433.5|20
1641213200000|2022-01-03 12:33:20|16437|16435|16438.5|16436.5|16439.3|16437.3|16437|16435|23
1641213210000|2022-01-03 12:33:30|16438.3|16436.3|16439|16437|16439|16437|16438.1|16436.1|5
1641213220000|2022-01-03 12:33:40|16439.1|16437.1|16440.5|16438.5|16440.5|16438.5|16438.8|16436.8|16
1641213230000|2022-01-03 12:33:50|16440.7|16438.7|16440.2|16438.2|16441.8|16439.8|16440.2|16438.2|25
1641213240000|2022-01-03 12:34:00|16440.1|16438.1|16440|16438|16440.2|16438.2|16439.7|16437.7|6
1641213250000|2022-01-03 12:34:10|16440.6|16438.6|16440.6|16438.6|16441.2|16439.2|16440.5|16438.5|17
1641213260000|2022-01-03 12:34:20|16441.1|16439.1|16441.3|16439.3|16441.5|16439.5|16440.8|16438.8|10
1641213270000|2022-01-03 12:34:30|16441.5|16439.5|16440.6|16438.6|16441.5|16439.5|16440.6|16438.6|13
1641213280000|2022-01-03 12:34:40|16440.5|16438.5|16440.1|16438.1|16440.6|16438.6|16440.1|16438.1|1
1641213290000|2022-01-03 12:34:50|16440.2|16438.2|16439.7|16437.7|16440.3|16438.3|16439.7|16437.7|0
1641213300000|2022-01-03 12:35:00|16439.8|16437.8|16439.6|16437.6|16440.6|16438.6|16439.5|16437.5|25
1641213310000|2022-01-03 12:35:10|16439.8|16437.8|16439.1|16437.1|16439.8|16437.8|16439.1|16437.1|1
1641213320000|2022-01-03 12:35:20|16439|16437|16439.7|16437.7|16439.7|16437.7|16439|16437|5
1641213330000|2022-01-03 12:35:30|16439.5|16437.5|16440|16438|16440.5|16438.5|16439.3|16437.3|19
1641213340000|2022-01-03 12:35:40|16440.2|16438.2|16437.1|16435.1|16440.5|16438.5|16437.1|16435.1|56
1641213350000|2022-01-03 12:35:50|16437.3|16435.3|16437.3|16435.3|16437.6|16435.6|16437.2|16435.2|10
1641213360000|2022-01-03 12:36:00|16437.5|16435.5|16435.8|16433.8|16437.6|16435.6|16435.6|16433.6|27
1641213370000|2022-01-03 12:36:10|16436|16434|16435.8|16433.8|16436.2|16434.2|16435.7|16433.7|12
1641213380000|2022-01-03 12:36:20|16436|16434|16436.1|16434.1|16436.3|16434.3|16436|16434|3
1641213390000|2022-01-03 12:36:30|16436.2|16434.2|16437.1|16435.1|16437.1|16435.1|16436|16434|14
1641213400000|2022-01-03 12:36:40|16437.2|16435.2|16439.1|16437.1|16439.3|16437.3|16437.2|16435.2|10
1641213410000|2022-01-03 12:36:50|16439.3|16437.3|16440.1|16438.1|16440.1|16438.1|16439.3|16437.3|9
1641213420000|2022-01-03 12:37:00|16440|16438|16440.1|16438.1|16440.1|16438.1|16439.7|16437.7|0
1641213430000|2022-01-03 12:37:10|16440.2|16438.2|16439.2|16437.2|16440.2|16438.2|16439.2|16437.2|20
1641213440000|2022-01-03 12:37:20|16439.3|16437.3|16440.1|16438.1|16440.3|16438.3|16439.3|16437.3|9
1641213450000|2022-01-03 12:37:30|16440.2|16438.2|16439.7|16437.7|16440.2|16438.2|16439.7|16437.7|2
1641213460000|2022-01-03 12:37:40|16439.8|16437.8|16440.1|16438.1|16440.1|16438.1|16439.8|16437.8|1
1641213470000|2022-01-03 12:37:50|16440.2|16438.2|16440.1|16438.1|16440.3|16438.3|16440.1|16438.1|2
1641213480000|2022-01-03 12:38:00|16440.2|16438.2|16438|16436|16440.2|16438.2|16438|16436|17
1641213490000|2022-01-03 12:38:10|16438.1|16436.1|16438.1|16436.1|16438.5|16436.5|16438|16436|8
1641213500000|2022-01-03 12:38:20|16438.2|16436.2|16438.5|16436.5|16438.8|16436.8|16438.1|16436.1|2
1641213510000|2022-01-03 12:38:30|16438.3|16436.3|16438.5|16436.5|16438.5|16436.5|16438.3|16436.3|3
1641213520000|2022-01-03 12:38:40|16438|16436|16439.5|16437.5|16439.5|16437.5|16438|16436|11
1641213530000|2022-01-03 12:38:50|16439.3|16437.3|16439.1|16437.1|16439.5|16437.5|16439.1|16437.1|6
1641213540000|2022-01-03 12:39:00|16439|16437|16439.6|16437.6|16440.3|16438.3|16439|16437|11
1641213550000|2022-01-03 12:39:10|16439.3|16437.3|16439.8|16437.8|16440.2|16438.2|16439.3|16437.3|9
1641213560000|2022-01-03 12:39:20|16440|16438|16440.7|16438.7|16440.7|16438.7|16439.8|16437.8|17
1641213570000|2022-01-03 12:39:30|16441|16439|16442.2|16440.2|16442.2|16440.2|16440.8|16438.8|21
1641213580000|2022-01-03 12:39:40|16442.5|16440.5|16441.8|16439.8|16442.5|16440.5|16441.7|16439.7|11
1641213590000|2022-01-03 12:39:50|16442|16440|16442.2|16440.2|16442.2|16440.2|16441.6|16439.6|3
1641213600000|2022-01-03 12:40:00|16441.5|16439.5|16441.8|16439.8|16442.1|16440.1|16440.3|16438.3|20
1641213610000|2022-01-03 12:40:10|16442.1|16440.1|16443.6|16441.6|16443.6|16441.6|16442.1|16440.1|18
1641213620000|2022-01-03 12:40:20|16443.7|16441.7|16443.7|16441.7|16444.1|16442.1|16443.5|16441.5|16
1641213630000|2022-01-03 12:40:30|16443.6|16441.6|16443.5|16441.5|16443.6|16441.6|16443.2|16441.2|8
1641213640000|2022-01-03 12:40:40|16443.7|16441.7|16443.7|16441.7|16444.3|16442.3|16443.7|16441.7|13
1641213650000|2022-01-03 12:40:50|16443.6|16441.6|16443.6|16441.6|16443.7|16441.7|16443.3|16441.3|3
1641213660000|2022-01-03 12:41:00|16443.5|16441.5|16443.2|16441.2|16443.7|16441.7|16443.2|16441.2|11
1641213670000|2022-01-03 12:41:10|16443.6|16441.6|16443.8|16441.8|16444|16442|16443.6|16441.6|7
1641213680000|2022-01-03 12:41:20|16444|16442|16443.3|16441.3|16444|16442|16443.3|16441.3|6
1641213690000|2022-01-03 12:41:30|16443.5|16441.5|16443.7|16441.7|16443.7|16441.7|16443.3|16441.3|1
1641213700000|2022-01-03 12:41:40|16443.6|16441.6|16443.5|16441.5|16443.6|16441.6|16442.2|16440.2|43
1641213710000|2022-01-03 12:41:50|16443.7|16441.7|16445.1|16443.1|16445.2|16443.2|16443.6|16441.6|66
1641213720000|2022-01-03 12:42:00|16444.7|16442.7|16443.5|16441.5|16445.1|16443.1|16443.5|16441.5|31
1641213730000|2022-01-03 12:42:10|16444|16442|16444.7|16442.7|16444.7|16442.7|16444|16442|6
1641213740000|2022-01-03 12:42:20|16444.8|16442.8|16445.1|16443.1|16445.6|16443.6|16444.3|16442.3|22
1641213750000|2022-01-03 12:42:30|16445|16443|16445.5|16443.5|16445.6|16443.6|16444.7|16442.7|12
1641213760000|2022-01-03 12:42:40|16445.1|16443.1|16445.1|16443.1|16445.1|16443.1|16444.5|16442.5|4
1641213770000|2022-01-03 12:42:50|16445|16443|16445|16443|16445.2|16443.2|16445|16443|0
1641213780000|2022-01-03 12:43:00|16445.1|16443.1|16445.5|16443.5|16445.6|16443.6|16445|16443|11
1641213790000|2022-01-03 12:43:10|16445.3|16443.3|16446.2|16444.2|16446.2|16444.2|16445.3|16443.3|14
1641213800000|2022-01-03 12:43:20|16446.3|16444.3|16446.5|16444.5|16446.5|16444.5|16446.1|16444.1|3
1641213810000|2022-01-03 12:43:30|16446.1|16444.1|16446.1|16444.1|16446.2|16444.2|16446|16444|6
1641213820000|2022-01-03 12:43:40|16446.2|16444.2|16445.2|16443.2|16446.3|16444.3|16445.2|16443.2|3
1641213830000|2022-01-03 12:43:50|16445|16443|16443.2|16441.2|16445.2|16443.2|16443.1|16441.1|44
1641213840000|2022-01-03 12:44:00|16443|16441|16443.3|16441.3|16443.3|16441.3|16442.7|16440.7|23
1641213850000|2022-01-03 12:44:10|16443.2|16441.2|16441.8|16439.8|16443.3|16441.3|16441.1|16439.1|69
1641213860000|2022-01-03 12:44:20|16441.7|16439.7|16441.7|16439.7|16441.8|16439.8|16441.7|16439.7|0
1641213870000|2022-01-03 12:44:30|16441.8|16439.8|16442|16440|16442|16440|16441.7|16439.7|1
1641213880000|2022-01-03 12:44:40|16441.8|16439.8|16440.8|16438.8|16442.1|16440.1|16440.8|16438.8|8
1641213890000|2022-01-03 12:44:50|16441|16439|16440.1|16438.1|16441.1|16439.1|16440.1|16438.1|2
1641213900000|2022-01-03 12:45:00|16440.2|16438.2|16441.6|16439.6|16441.8|16439.8|16440.1|16438.1|13
1641213910000|2022-01-03 12:45:10|16439.3|16437.3|16439|16437|16439.6|16437.6|16439|16437|36
1641213920000|2022-01-03 12:45:20|16438.7|16436.7|16437.1|16435.1|16438.7|16436.7|16437.1|16435.1|46
1641213930000|2022-01-03 12:45:30|16437|16435|16437.3|16435.3|16437.3|16435.3|16436.2|16434.2|24
1641213940000|2022-01-03 12:45:40|16437.2|16435.2|16436.5|16434.5|16437.7|16435.7|16436.5|16434.5|10
1641213950000|2022-01-03 12:45:50|16436.6|16434.6|16437.1|16435.1|16437.1|16435.1|16436.5|16434.5|14
1641213960000|2022-01-03 12:46:00|16437|16435|16437.8|16435.8|16437.8|16435.8|16437|16435|9
1641213970000|2022-01-03 12:46:10|16438|16436|16437.7|16435.7|16438.8|16436.8|16437.6|16435.6|12
1641213980000|2022-01-03 12:46:20|16437.6|16435.6|16437.6|16435.6|16437.8|16435.8|16437.1|16435.1|17
1641213990000|2022-01-03 12:46:30|16437.7|16435.7|16436|16434|16437.7|16435.7|16435.8|16433.8|39
1641214000000|2022-01-03 12:46:40|16435.8|16433.8|16436.1|16434.1|16436.1|16434.1|16435.5|16433.5|25
1641214010000|2022-01-03 12:46:50|16436.2|16434.2|16436.3|16434.3|16436.5|16434.5|16435.7|16433.7|21
1641214020000|2022-01-03 12:47:00|16436.2|16434.2|16435.6|16433.6|16436.3|16434.3|16435.6|16433.6|37
1641214030000|2022-01-03 12:47:10|16435.5|16433.5|16435.2|16433.2|16435.7|16433.7|16435.1|16433.1|66
1641214040000|2022-01-03 12:47:20|16435.1|16433.1|16433.6|16431.6|16435.1|16433.1|16433|16431|72
1641214050000|2022-01-03 12:47:30|16433.7|16431.7|16433.1|16431.1|16434.8|16432.8|16433.1|16431.1|67
1641214060000|2022-01-03 12:47:40|16432.8|16430.8|16432.1|16430.1|16432.8|16430.8|16431.7|16429.7|54
1641214070000|2022-01-03 12:47:50|16432.2|16430.2|16433.2|16431.2|16433.3|16431.3|16432.2|16430.2|33
1641214080000|2022-01-03 12:48:00|16433.3|16431.3|16433.2|16431.2|16433.7|16431.7|16433.1|16431.1|15
1641214090000|2022-01-03 12:48:10|16433.5|16431.5|16433.8|16431.8|16434.3|16432.3|16433.5|16431.5|54
1641214100000|2022-01-03 12:48:20|16433.7|16431.7|16433.1|16431.1|16434.1|16432.1|16433.1|16431.1|23
1641214110000|2022-01-03 12:48:30|16433.2|16431.2|16434.7|16432.7|16435.1|16433.1|16433.2|16431.2|15
1641214120000|2022-01-03 12:48:40|16434.8|16432.8|16437.2|16435.2|16437.6|16435.6|16434.1|16432.1|55
1641214130000|2022-01-03 12:48:50|16437|16435|16438|16436|16438|16436|16436.8|16434.8|12
1641214140000|2022-01-03 12:49:00|16438.1|16436.1|16438.6|16436.6|16438.8|16436.8|16438|16436|30
1641214150000|2022-01-03 12:49:10|16438.7|16436.7|16438.7|16436.7|16439|16437|16438.6|16436.6|4
1641214160000|2022-01-03 12:49:20|16438.5|16436.5|16438.5|16436.5|16439.1|16437.1|16438.5|16436.5|15
1641214170000|2022-01-03 12:49:30|16438.6|16436.6|16437.5|16435.5|16438.6|16436.6|16437.5|16435.5|19
1641214180000|2022-01-03 12:49:40|16435.2|16433.2|16436|16434|16436|16434|16434.8|16432.8|38
1641214190000|2022-01-03 12:49:50|16436.1|16434.1|16437.5|16435.5|16437.6|16435.6|16436.1|16434.1|13
1641214200000|2022-01-03 12:50:00|16437.6|16435.6|16437|16435|16438.5|16436.5|16436.8|16434.8|22
1641214210000|2022-01-03 12:50:10|16437.5|16435.5|16437.5|16435.5|16437.8|16435.8|16437.3|16435.3|13
1641214220000|2022-01-03 12:50:20|16437.6|16435.6|16436|16434|16437.8|16435.8|16435.8|16433.8|24
1641214230000|2022-01-03 12:50:30|16435.8|16433.8|16437|16435|16437.1|16435.1|16435.8|16433.8|4
1641214240000|2022-01-03 12:50:40|16437.3|16435.3|16436.6|16434.6|16437.6|16435.6|16436.5|16434.5|13
1641214250000|2022-01-03 12:50:50|16436.5|16434.5|16436.3|16434.3|16436.5|16434.5|16436|16434|3
1641214260000|2022-01-03 12:51:00|16436.5|16434.5|16437.2|16435.2|16437.2|16435.2|16436.3|16434.3|17
1641214270000|2022-01-03 12:51:10|16437.3|16435.3|16438.5|16436.5|16438.5|16436.5|16437.2|16435.2|20
1641214280000|2022-01-03 12:51:20|16438.3|16436.3|16437.2|16435.2|16438.5|16436.5|16436.3|16434.3|37
1641214290000|2022-01-03 12:51:30|16437.3|16435.3|16435.2|16433.2|16437.5|16435.5|16435.2|16433.2|20
1641214300000|2022-01-03 12:51:40|16435.3|16433.3|16435.1|16433.1|16435.3|16433.3|16435|16433|27
1641214310000|2022-01-03 12:51:50|16435.2|16433.2|16435.8|16433.8|16435.8|16433.8|16434.3|16432.3|61
1641214320000|2022-01-03 12:52:00|16435.7|16433.7|16435.8|16433.8|16437.2|16435.2|16435.7|16433.7|16
1641214330000|2022-01-03 12:52:10|16435.7|16433.7|16436.1|16434.1|16436.2|16434.2|16435.2|16433.2|14
1641214340000|2022-01-03 12:52:20|16436.2|16434.2|16437.3|16435.3|16438|16436|16436.2|16434.2|11
1641214350000|2022-01-03 12:52:30|16437.5|16435.5|16438.3|16436.3|16438.3|16436.3|16437.3|16435.3|7
1641214360000|2022-01-03 12:52:40|16438.1|16436.1|16438.3|16436.3|16438.5|16436.5|16437.3|16435.3|29
1641214370000|2022-01-03 12:52:50|16438.5|16436.5|16438.5|16436.5|16438.8|16436.8|16438.1|16436.1|14
1641214380000|2022-01-03 12:53:00|16438.7|16436.7|16438.8|16436.8|16439|16437|16438.7|16436.7|4
1641214390000|2022-01-03 12:53:10|16438.7|16436.7|16439|16437|16439|16437|16438.6|16436.6|3
1641214400000|2022-01-03 12:53:20|16438.8|16436.8|16438|16436|16439.1|16437.1|16438|16436|7
1641214410000|2022-01-03 12:53:30|16438.1|16436.1|16438.1|16436.1|16438.1|16436.1|16438.1|16436.1|6
1641214420000|2022-01-03 12:53:40|16438.6|16436.6|16436.3|16434.3|16438.6|16436.6|16436.1|16434.1|36
1641214430000|2022-01-03 12:53:50|16436.5|16434.5|16437.1|16435.1|16437.1|16435.1|16435.2|16433.2|10
1641214440000|2022-01-03 12:54:00|16436.8|16434.8|16437.1|16435.1|16437.5|16435.5|16436.8|16434.8|4
1641214450000|2022-01-03 12:54:10|16437|16435|16436.3|16434.3|16437|16435|16435.8|16433.8|12
1641214460000|2022-01-03 12:54:20|16436.6|16434.6|16436.2|16434.2|16436.7|16434.7|16436.2|16434.2|6
1641214470000|2022-01-03 12:54:30|16436.8|16434.8|16437.3|16435.3|16437.3|16435.3|16436.8|16434.8|6
1641214480000|2022-01-03 12:54:40|16437.2|16435.2|16435.5|16433.5|16437.2|16435.2|16435.5|16433.5|21
1641214490000|2022-01-03 12:54:50|16435.3|16433.3|16435.5|16433.5|16435.8|16433.8|16435.1|16433.1|5
1641214500000|2022-01-03 12:55:00|16435.3|16433.3|16435.6|16433.6|16435.6|16433.6|16435.2|16433.2|1
1641214510000|2022-01-03 12:55:10|16435.7|16433.7|16434.7|16432.7|16435.7|16433.7|16434.7|16432.7|7
1641214520000|2022-01-03 12:55:20|16434.6|16432.6|16434.7|16432.7|16435.3|16433.3|16434.6|16432.6|5
1641214530000|2022-01-03 12:55:30|16434.8|16432.8|16433.2|16431.2|16435.1|16433.1|16433.2|16431.2|17
1641214540000|2022-01-03 12:55:40|16433.1|16431.1|16434.2|16432.2|16434.3|16432.3|16432.5|16430.5|27
1641214550000|2022-01-03 12:55:50|16434.3|16432.3|16434.2|16432.2|16434.7|16432.7|16434.1|16432.1|9
1641214560000|2022-01-03 12:56:00|16433.8|16431.8|16433.7|16431.7|16434.1|16432.1|16433.6|16431.6|3
1641214570000|2022-01-03 12:56:10|16433.8|16431.8|16434.1|16432.1|16434.2|16432.2|16433.8|16431.8|6
1641214580000|2022-01-03 12:56:20|16434|16432|16434.3|16432.3|16434.3|16432.3|16434|16432|9
1641214590000|2022-01-03 12:56:30|16434.2|16432.2|16434|16432|16434.3|16432.3|16433.8|16431.8|3
1641214600000|2022-01-03 12:56:40|16434.2|16432.2|16433.7|16431.7|16434.3|16432.3|16433.7|16431.7|8
1641214610000|2022-01-03 12:56:50|16433.8|16431.8|16434.7|16432.7|16434.7|16432.7|16433.8|16431.8|6
1641214620000|2022-01-03 12:57:00|16434.6|16432.6|16433.2|16431.2|16434.6|16432.6|16433.2|16431.2|20
1641214630000|2022-01-03 12:57:10|16433.3|16431.3|16433.5|16431.5|16433.7|16431.7|16433.3|16431.3|4
1641214640000|2022-01-03 12:57:20|16433.6|16431.6|16435.3|16433.3|16435.6|16433.6|16433.3|16431.3|12
1641214650000|2022-01-03 12:57:30|16435.6|16433.6|16435.6|16433.6|16435.8|16433.8|16435.2|16433.2|17
1641214660000|2022-01-03 12:57:40|16435.2|16433.2|16435.6|16433.6|16435.6|16433.6|16434.6|16432.6|14
1641214670000|2022-01-03 12:57:50|16435.5|16433.5|16436.2|16434.2|16436.3|16434.3|16434.8|16432.8|11
1641214680000|2022-01-03 12:58:00|16436.3|16434.3|16435.3|16433.3|16436.3|16434.3|16435.1|16433.1|6
1641214690000|2022-01-03 12:58:10|16435.2|16433.2|16434.1|16432.1|16435.3|16433.3|16434.1|16432.1|21
1641214700000|2022-01-03 12:58:20|16434.2|16432.2|16434.3|16432.3|16434.3|16432.3|16434|16432|4
1641214710000|2022-01-03 12:58:30|16434.6|16432.6|16434.5|16432.5|16435|16433|16434.1|16432.1|6
1641214720000|2022-01-03 12:58:40|16434.3|16432.3|16434.8|16432.8|16434.8|16432.8|16434.2|16432.2|9
1641214730000|2022-01-03 12:58:50|16434.7|16432.7|16434|16432|16434.8|16432.8|16434|16432|14
1641214740000|2022-01-03 12:59:00|16434.1|16432.1|16434.1|16432.1|16434.3|16432.3|16434|16432|3
1641214750000|2022-01-03 12:59:10|16433.8|16431.8|16433|16431|16434.1|16432.1|16433|16431|16
1641214760000|2022-01-03 12:59:20|16433.1|16431.1|16433.7|16431.7|16433.8|16431.8|16433|16431|13
1641214770000|2022-01-03 12:59:30|16433.6|16431.6|16433.6|16431.6|16433.7|16431.7|16433.6|16431.6|9
1641214780000|2022-01-03 12:59:40|16433.7|16431.7|16434|16432|16434|16432|16432.8|16430.8|14
1641214790000|2022-01-03 12:59:50|16434.1|16432.1|16434.8|16432.8|16434.8|16432.8|16434.1|16432.1|8
1641214800000|2022-01-03 13:00:00|16434.7|16432.7|16433.1|16431.1|16434.8|16432.8|16432.7|16430.7|57
1641214810000|2022-01-03 13:00:10|16433.2|16431.2|16435|16433|16435.5|16433.5|16433.2|16431.2|54
1641214820000|2022-01-03 13:00:20|16435.1|16433.1|16434.8|16432.8|16435.8|16433.8|16434.8|16432.8|5
1641214830000|2022-01-03 13:00:30|16435.1|16433.1|16434.8|16432.8|16435.3|16433.3|16434|16432|16
1641214840000|2022-01-03 13:00:40|16434.7|16432.7|16434.1|16432.1|16436|16434|16434.1|16432.1|21
1641214850000|2022-01-03 13:00:50|16436.1|16434.1|16435.7|16433.7|16436.1|16434.1|16435.6|16433.6|69
1641214860000|2022-01-03 13:01:00|16436|16434|16437.6|16435.6|16437.7|16435.7|16435.7|16433.7|85
1641214870000|2022-01-03 13:01:10|16438|16436|16439.2|16437.2|16439.5|16437.5|16437.7|16435.7|66
1641214880000|2022-01-03 13:01:20|16439.1|16437.1|16439.5|16437.5|16439.6|16437.6|16438.5|16436.5|32
1641214890000|2022-01-03 13:01:30|16439.3|16437.3|16438.5|16436.5|16439.6|16437.6|16438.5|16436.5|36
1641214900000|2022-01-03 13:01:40|16438.3|16436.3|16437.5|16435.5|16438.5|16436.5|16437.3|16435.3|19
1641214910000|2022-01-03 13:01:50|16437.3|16435.3|16436.7|16434.7|16437.6|16435.6|16436.7|16434.7|68
1641214920000|2022-01-03 13:02:00|16436.6|16434.6|16437.5|16435.5|16438.1|16436.1|16436.1|16434.1|16
1641214930000|2022-01-03 13:02:10|16437.6|16435.6|16437|16435|16437.7|16435.7|16436.6|16434.6|11
1641214940000|2022-01-03 13:02:20|16437.3|16435.3|16437.3|16435.3|16437.7|16435.7|16437.3|16435.3|4
1641214950000|2022-01-03 13:02:30|16437.5|16435.5|16438.8|16436.8|16439.1|16437.1|16437.3|16435.3|15
1641214960000|2022-01-03 13:02:40|16439|16437|16437.5|16435.5|16439|16437|16437.3|16435.3|7
1641214970000|2022-01-03 13:02:50|16437.7|16435.7|16437.1|16435.1|16438|16436|16437|16435|12
1641214980000|2022-01-03 13:03:00|16436.8|16434.8|16437.5|16435.5|16437.6|16435.6|16436.6|16434.6|6
1641214990000|2022-01-03 13:03:10|16437.7|16435.7|16437|16435|16438.6|16436.6|16437|16435|20
1641215000000|2022-01-03 13:03:20|16437.1|16435.1|16438.8|16436.8|16439|16437|16437|16435|88
1641215010000|2022-01-03 13:03:30|16439|16437|16438.6|16436.6|16439.5|16437.5|16438.6|16436.6|6
1641215020000|2022-01-03 13:03:40|16438.5|16436.5|16440.1|16438.1|16440.3|16438.3|16438.5|16436.5|40
1641215030000|2022-01-03 13:03:50|16440|16438|16440|16438|16440.2|16438.2|16439.7|16437.7|11
1641215040000|2022-01-03 13:04:00|16440.2|16438.2|16439.6|16437.6|16440.3|16438.3|16439.2|16437.2|31
1641215050000|2022-01-03 13:04:10|16439.8|16437.8|16440.5|16438.5|16440.5|16438.5|16439.3|16437.3|13
1641215060000|2022-01-03 13:04:20|16440.3|16438.3|16441|16439|16441.1|16439.1|16440|16438|28
1641215070000|2022-01-03 13:04:30|16440.8|16438.8|16441.1|16439.1|16441.2|16439.2|16440.2|16438.2|77
1641215080000|2022-01-03 13:04:40|16441|16439|16440.1|16438.1|16441|16439|16440.1|16438.1|10
1641215090000|2022-01-03 13:04:50|16440|16438|16440.7|16438.7|16441.8|16439.8|16440|16438|22
1641215100000|2022-01-03 13:05:00|16440.8|16438.8|16440.6|16438.6|16441.5|16439.5|16439.8|16437.8|10
1641215110000|2022-01-03 13:05:10|16440.7|16438.7|16441|16439|16441.2|16439.2|16440.7|16438.7|3
1641215120000|2022-01-03 13:05:20|16440.8|16438.8|16441|16439|16441.2|16439.2|16440.7|16438.7|6
1641215130000|2022-01-03 13:05:30|16440.8|16438.8|16441.2|16439.2|16441.5|16439.5|16440.8|16438.8|9
1641215140000|2022-01-03 13:05:40|16441.3|16439.3|16441|16439|16441.5|16439.5|16441|16439|2
1641215150000|2022-01-03 13:05:50|16440.8|16438.8|16441.2|16439.2|16441.2|16439.2|16440.8|16438.8|2
1641215160000|2022-01-03 13:06:00|16441.3|16439.3|16441.1|16439.1|16442|16440|16440.7|16438.7|31
1641215170000|2022-01-03 13:06:10|16440.7|16438.7|16440.5|16438.5|16440.7|16438.7|16440.2|16438.2|10
1641215180000|2022-01-03 13:06:20|16440.3|16438.3|16437.1|16435.1|16440.3|16438.3|16437.1|16435.1|61
1641215190000|2022-01-03 13:06:30|16437.2|16435.2|16438.5|16436.5|16438.5|16436.5|16437.1|16435.1|16
1641215200000|2022-01-03 13:06:40|16439.2|16437.2|16439.3|16437.3|16439.5|16437.5|16438.7|16436.7|13
1641215210000|2022-01-03 13:06:50|16439.6|16437.6|16439.5|16437.5|16439.6|16437.6|16439.1|16437.1|6
1641215220000|2022-01-03 13:07:00|16439.2|16437.2|16439.7|16437.7|16439.7|16437.7|16439|16437|6
1641215230000|2022-01-03 13:07:10|16439.6|16437.6|16439.5|16437.5|16439.7|16437.7|16439.1|16437.1|9
1641215240000|2022-01-03 13:07:20|16439.6|16437.6|16440.7|16438.7|16441|16439|16439.3|16437.3|10
1641215250000|2022-01-03 13:07:30|16440.6|16438.6|16439.7|16437.7|16441.1|16439.1|16439.7|16437.7|15
1641215260000|2022-01-03 13:07:40|16439.5|16437.5|16438.8|16436.8|16439.6|16437.6|16438.3|16436.3|33
1641215270000|2022-01-03 13:07:50|16438.3|16436.3|16439.6|16437.6|16439.6|16437.6|16438.3|16436.3|18
1641215280000|2022-01-03 13:08:00|16439.5|16437.5|16439.2|16437.2|16439.5|16437.5|16438.3|16436.3|13
1641215290000|2022-01-03 13:08:10|16439.1|16437.1|16438.1|16436.1|16439.1|16437.1|16438.1|16436.1|7
1641215300000|2022-01-03 13:08:20|16438|16436|16438.6|16436.6|16438.8|16436.8|16438|16436|5
1641215310000|2022-01-03 13:08:30|16438.7|16436.7|16439.1|16437.1|16439.3|16437.3|16438.5|16436.5|4
1641215320000|2022-01-03 13:08:40|16438.8|16436.8|16438.6|16436.6|16439|16437|16438.5|16436.5|4
1641215330000|2022-01-03 13:08:50|16438.5|16436.5|16438.6|16436.6|16438.8|16436.8|16438.5|16436.5|2
1641215340000|2022-01-03 13:09:00|16438.5|16436.5|16439.7|16437.7|16439.7|16437.7|16438|16436|21
1641215350000|2022-01-03 13:09:10|16439.8|16437.8|16440.1|16438.1|16440.5|16438.5|16439.8|16437.8|11
1641215360000|2022-01-03 13:09:20|16440.6|16438.6|16440.8|16438.8|16440.8|16438.8|16440.6|16438.6|7
1641215370000|2022-01-03 13:09:30|16441.1|16439.1|16441.6|16439.6|16441.8|16439.8|16440.8|16438.8|20
1641215380000|2022-01-03 13:09:40|16441.7|16439.7|16441|16439|16441.8|16439.8|16440.6|16438.6|9
1641215390000|2022-01-03 13:09:50|16440.7|16438.7|16440.8|16438.8|16440.8|16438.8|16440.2|16438.2|4
1641215400000|2022-01-03 13:10:00|16440.7|16438.7|16443|16441|16443|16441|16440.7|16438.7|61
1641215410000|2022-01-03 13:10:10|16443.1|16441.1|16442.8|16440.8|16443.6|16441.6|16442.8|16440.8|41
1641215420000|2022-01-03 13:10:20|16443|16441|16443.5|16441.5|16443.6|16441.6|16442.7|16440.7|20
1641215430000|2022-01-03 13:10:30|16443.2|16441.2|16444.2|16442.2|16444.2|16442.2|16443.1|16441.1|26
1641215440000|2022-01-03 13:10:40|16444.1|16442.1|16444|16442|16444.1|16442.1|16443.3|16441.3|10
1641215450000|2022-01-03 13:10:50|16444.2|16442.2|16443.8|16441.8|16444.3|16442.3|16443.3|16441.3|9
1641215460000|2022-01-03 13:11:00|16443.6|16441.6|16443.6|16441.6|16444.3|16442.3|16443.5|16441.5|18
1641215470000|2022-01-03 13:11:10|16443.5|16441.5|16443.5|16441.5|16443.8|16441.8|16442.8|16440.8|9
1641215480000|2022-01-03 13:11:20|16443.3|16441.3|16443.7|16441.7|16443.7|16441.7|16443|16441|12
1641215490000|2022-01-03 13:11:30|16443.8|16441.8|16444|16442|16444.2|16442.2|16443.7|16441.7|11
1641215500000|2022-01-03 13:11:40|16444.1|16442.1|16444.2|16442.2|16444.5|16442.5|16443.5|16441.5|18
1641215510000|2022-01-03 13:11:50|16444.1|16442.1|16443.1|16441.1|16444.2|16442.2|16442.3|16440.3|14
1641215520000|2022-01-03 13:12:00|16443.3|16441.3|16445|16443|16445|16443|16442.8|16440.8|27
1641215530000|2022-01-03 13:12:10|16444.8|16442.8|16445.3|16443.3|16445.6|16443.6|16444.5|16442.5|35
1641215540000|2022-01-03 13:12:20|16445.5|16443.5|16445|16443|16445.6|16443.6|16444.6|16442.6|26
1641215550000|2022-01-03 13:12:30|16445.5|16443.5|16445|16443|16445.5|16443.5|16444.8|16442.8|8
1641215560000|2022-01-03 13:12:40|16445.1|16443.1|16445.8|16443.8|16445.8|16443.8|16445|16443|5
1641215570000|2022-01-03 13:12:50|16446|16444|16446|16444|16446.2|16444.2|16445.2|16443.2|14
1641215580000|2022-01-03 13:13:00|16446.2|16444.2|16446.2|16444.2|16446.5|16444.5|16446.2|16444.2|13
1641215590000|2022-01-03 13:13:10|16446.1|16444.1|16445.5|16443.5|16446.5|16444.5|16445.5|16443.5|11
1641215600000|2022-01-03 13:13:20|16445.6|16443.6|16445.2|16443.2|16446.1|16444.1|16445.2|16443.2|18
1641215610000|2022-01-03 13:13:30|16444|16442|16444.2|16442.2|16444.8|16442.8|16442.8|16440.8|73
1641215620000|2022-01-03 13:13:40|16444.1|16442.1|16444.2|16442.2|16444.3|16442.3|16444|16442|4
1641215630000|2022-01-03 13:13:50|16444.1|16442.1|16444.8|16442.8|16445|16443|16444.1|16442.1|11
1641215640000|2022-01-03 13:14:00|16444.3|16442.3|16443.5|16441.5|16444.6|16442.6|16442.6|16440.6|76
1641215650000|2022-01-03 13:14:10|16443.3|16441.3|16443.6|16441.6|16444.2|16442.2|16443.2|16441.2|18
1641215660000|2022-01-03 13:14:20|16443.7|16441.7|16445|16443|16445.5|16443.5|16443.6|16441.6|31
1641215670000|2022-01-03 13:14:30|16445.1|16443.1|16445|16443|16445.1|16443.1|16444.6|16442.6|5
1641215680000|2022-01-03 13:14:40|16444.8|16442.8|16444.1|16442.1|16445|16443|16443.7|16441.7|8
1641215690000|2022-01-03 13:14:50|16444.2|16442.2|16444.5|16442.5|16444.8|16442.8|16444|16442|3
1641215700000|2022-01-03 13:15:00|16444.6|16442.6|16445|16443|16445.1|16443.1|16444.5|16442.5|0
1641215710000|2022-01-03 13:15:10|16445.1|16443.1|16441.6|16439.6|16445.2|16443.2|16441.2|16439.2|92
1641215720000|2022-01-03 13:15:20|16442|16440|16441.2|16439.2|16442|16440|16439.8|16437.8|24
1641215730000|2022-01-03 13:15:30|16441.3|16439.3|16441|16439|16441.5|16439.5|16440|16438|28
1641215740000|2022-01-03 13:15:40|16441.2|16439.2|16443|16441|16443|16441|16441.2|16439.2|22
1641215750000|2022-01-03 13:15:50|16442.8|16440.8|16446.6|16444.6|16446.6|16444.6|16442.8|16440.8|65
1641215760000|2022-01-03 13:16:00|16446.5|16444.5|16445.6|16443.6|16446.7|16444.7|16445.2|16443.2|36
1641215770000|2022-01-03 13:16:10|16445.5|16443.5|16444.8|16442.8|16445.5|16443.5|16444.3|16442.3|26
1641215780000|2022-01-03 13:16:20|16445|16443|16445.6|16443.6|16445.6|16443.6|16444.7|16442.7|12
1641215790000|2022-01-03 13:16:30|16445.5|16443.5|16445.5|16443.5|16446.1|16444.1|16445.3|16443.3|9
1641215800000|2022-01-03 13:16:40|16445.6|16443.6|16444.7|16442.7|16445.7|16443.7|16444.6|16442.6|11
1641215810000|2022-01-03 13:16:50|16444.6|16442.6|16444.2|16442.2|16444.6|16442.6|16444.1|16442.1|10
1641215820000|2022-01-03 13:17:00|16444.1|16442.1|16446.5|16444.5|16446.7|16444.7|16444.1|16442.1|53
1641215830000|2022-01-03 13:17:10|16446.1|16444.1|16446.3|16444.3|16446.3|16444.3|16446|16444|6
1641215840000|2022-01-03 13:17:20|16446.2|16444.2|16445.3|16443.3|16446.2|16444.2|16445|16443|10
1641215850000|2022-01-03 13:17:30|16445.2|16443.2|16444.1|16442.1|16445.2|16443.2|16444.1|16442.1|9
1641215860000|2022-01-03 13:17:40|16444|16442|16445|16443|16445.5|16443.5|16443.8|16441.8|5
1641215870000|2022-01-03 13:17:50|16445.1|16443.1|16444.7|16442.7|16445.1|16443.1|16444.5|16442.5|11
1641215880000|2022-01-03 13:18:00|16444.1|16442.1|16444.6|16442.6|16444.8|16442.8|16444.1|16442.1|11
1641215890000|2022-01-03 13:18:10|16444.7|16442.7|16444.6|16442.6|16444.7|16442.7|16444.6|16442.6|0
1641215900000|2022-01-03 13:18:20|16444.5|16442.5|16444.6|16442.6|16444.6|16442.6|16444.5|16442.5|1
1641215910000|2022-01-03 13:18:30|16444.1|16442.1|16441.8|16439.8|16444.5|16442.5|16441.8|16439.8|46
1641215920000|2022-01-03 13:18:40|16441.2|16439.2|16442.3|16440.3|16442.5|16440.5|16441.2|16439.2|31
1641215930000|2022-01-03 13:18:50|16442.2|16440.2|16441.8|16439.8|16442.2|16440.2|16441.8|16439.8|8
1641215940000|2022-01-03 13:19:00|16441.7|16439.7|16441.8|16439.8|16441.8|16439.8|16441.6|16439.6|5
1641215950000|2022-01-03 13:19:10|16442|16440|16441.2|16439.2|16442.5|16440.5|16440.7|16438.7|54
1641215960000|2022-01-03 13:19:20|16441.3|16439.3|16441.5|16439.5|16441.6|16439.6|16441.2|16439.2|8
1641215970000|2022-01-03 13:19:30|16441.7|16439.7|16441.1|16439.1|16442.1|16440.1|16441.1|16439.1|8
1641215980000|2022-01-03 13:19:40|16441.2|16439.2|16440.6|16438.6|16441.6|16439.6|16440.6|16438.6|6
1641215990000|2022-01-03 13:19:50|16440.7|16438.7|16442.3|16440.3|16442.5|16440.5|16440.7|16438.7|10
1641216000000|2022-01-03 13:20:00|16442.2|16440.2|16442.1|16440.1|16442.6|16440.6|16442|16440|13
1641216010000|2022-01-03 13:20:10|16442.3|16440.3|16441.5|16439.5|16442.3|16440.3|16440.7|16438.7|21
1641216020000|2022-01-03 13:20:20|16441.6|16439.6|16441.2|16439.2|16441.6|16439.6|16441|16439|11
1641216030000|2022-01-03 13:20:30|16441.1|16439.1|16441.1|16439.1|16441.2|16439.2|16441.1|16439.1|2
1641216040000|2022-01-03 13:20:40|16441.2|16439.2|16441.1|16439.1|16441.2|16439.2|16441.1|16439.1|1
1641216050000|2022-01-03 13:20:50|16441|16439|16439.8|16437.8|16441|16439|16439.6|16437.6|20
1641216060000|2022-01-03 13:21:00|16440|16438|16441.3|16439.3|16441.3|16439.3|16440|16438|13
1641216070000|2022-01-03 13:21:10|16441.6|16439.6|16442.2|16440.2|16442.7|16440.7|16441.2|16439.2|11
1641216080000|2022-01-03 13:21:20|16442.3|16440.3|16441.6|16439.6|16442.6|16440.6|16441.2|16439.2|3
1641216090000|2022-01-03 13:21:30|16441.2|16439.2|16441.2|16439.2|16442|16440|16441.2|16439.2|12
1641216100000|2022-01-03 13:21:40|16441.3|16439.3|16441|16439|16441.3|16439.3|16440.8|16438.8|4
1641216110000|2022-01-03 13:21:50|16440.8|16438.8|16440.6|16438.6|16440.8|16438.8|16440|16438|11
1641216120000|2022-01-03 13:22:00|16440.3|16438.3|16440.6|16438.6|16440.7|16438.7|16440.3|16438.3|3
1641216130000|2022-01-03 13:22:10|16440.5|16438.5|16440.5|16438.5|16440.5|16438.5|16440.5|16438.5|3
1641216140000|2022-01-03 13:22:20|16440.6|16438.6|16441.3|16439.3|16441.3|16439.3|16440.5|16438.5|11
1641216150000|2022-01-03 13:22:30|16441.6|16439.6|16442.2|16440.2|16442.2|16440.2|16441.6|16439.6|6
1641216160000|2022-01-03 13:22:40|16442.1|16440.1|16441.8|16439.8|16442.1|16440.1|16441.5|16439.5|6
1641216170000|2022-01-03 13:22:50|16441.7|16439.7|16441.1|16439.1|16442|16440|16441.1|16439.1|4
1641216180000|2022-01-03 13:23:00|16441|16439|16440.2|16438.2|16441.6|16439.6|16440.2|16438.2|19
1641216190000|2022-01-03 13:23:10|16440.1|16438.1|16438.7|16436.7|16440.3|16438.3|16438.3|16436.3|41
1641216200000|2022-01-03 13:23:20|16438.8|16436.8|16440|16438|16440.5|16438.5|16438.7|16436.7|19
1641216210000|2022-01-03 13:23:30|16440.3|16438.3|16440.5|16438.5|16441.2|16439.2|16440.2|16438.2|10
1641216220000|2022-01-03 13:23:40|16440.2|16438.2|16440.8|16438.8|16441|16439|16440.1|16438.1|13
1641216230000|2022-01-03 13:23:50|16441|16439|16440.7|16438.7|16441.1|16439.1|16440.7|16438.7|6
1641216240000|2022-01-03 13:24:00|16440.8|16438.8|16440|16438|16441|16439|16440|16438|3
1641216250000|2022-01-03 13:24:10|16440.3|16438.3|16438|16436|16440.3|16438.3|16438|16436|23
1641216260000|2022-01-03 13:24:20|16438.1|16436.1|16439.7|16437.7|16440.6|16438.6|16438.1|16436.1|20
1641216270000|2022-01-03 13:24:30|16440|16438|16440.7|16438.7|16440.7|16438.7|16439.5|16437.5|9
1641216280000|2022-01-03 13:24:40|16441|16439|16440.8|16438.8|16441.1|16439.1|16440.8|16438.8|1
1641216290000|2022-01-03 13:24:50|16440.6|16438.6|16440.6|16438.6|16440.8|16438.8|16440.5|16438.5|5
1641216300000|2022-01-03 13:25:00|16440.5|16438.5|16440.8|16438.8|16441.1|16439.1|16440.1|16438.1|14
1641216310000|2022-01-03 13:25:10|16440.6|16438.6|16440.2|16438.2|16440.8|16438.8|16439.7|16437.7|14
1641216320000|2022-01-03 13:25:20|16439.8|16437.8|16439.7|16437.7|16440.5|16438.5|16439.6|16437.6|10
1641216330000|2022-01-03 13:25:30|16439|16437|16438|16436|16439.7|16437.7|16437.3|16435.3|36
1641216340000|2022-01-03 13:25:40|16438.5|16436.5|16437.3|16435.3|16439|16437|16437.1|16435.1|42
1641216350000|2022-01-03 13:25:50|16437.2|16435.2|16437.6|16435.6|16437.8|16435.8|16436.8|16434.8|8
1641216360000|2022-01-03 13:26:00|16437.5|16435.5|16436.2|16434.2|16438.3|16436.3|16436.2|16434.2|44
1641216370000|2022-01-03 13:26:10|16436.1|16434.1|16436.3|16434.3|16436.8|16434.8|16435.2|16433.2|43
1641216380000|2022-01-03 13:26:20|16436.2|16434.2|16436.5|16434.5|16436.7|16434.7|16435.6|16433.6|22
1641216390000|2022-01-03 13:26:30|16436.3|16434.3|16438|16436|16438.1|16436.1|16436.3|16434.3|19
1641216400000|2022-01-03 13:26:40|16437.8|16435.8|16437.6|16435.6|16438.1|16436.1|16437.3|16435.3|14
1641216410000|2022-01-03 13:26:50|16437.5|16435.5|16437.3|16435.3|16437.6|16435.6|16436.2|16434.2|42
1641216420000|2022-01-03 13:27:00|16437.2|16435.2|16437.3|16435.3|16437.8|16435.8|16436.8|16434.8|21
1641216430000|2022-01-03 13:27:10|16437.2|16435.2|16437.2|16435.2|16437.8|16435.8|16437|16435|8
1641216440000|2022-01-03 13:27:20|16437.1|16435.1|16437.6|16435.6|16437.6|16435.6|16436.7|16434.7|9
1641216450000|2022-01-03 13:27:30|16437.7|16435.7|16437.6|16435.6|16437.8|16435.8|16437.1|16435.1|3
1641216460000|2022-01-03 13:27:40|16437.5|16435.5|16437.6|16435.6|16438|16436|16436.6|16434.6|28
1641216470000|2022-01-03 13:27:50|16437.5|16435.5|16437.1|16435.1|16437.6|16435.6|16436.3|16434.3|15
1641216480000|2022-01-03 13:28:00|16436.8|16434.8|16436.2|16434.2|16437.2|16435.2|16436.2|16434.2|18
1641216490000|2022-01-03 13:28:10|16436.3|16434.3|16435.6|16433.6|16436.7|16434.7|16435.6|16433.6|37
1641216500000|2022-01-03 13:28:20|16435.5|16433.5|16434.5|16432.5|16435.7|16433.7|16434.5|16432.5|23
1641216510000|2022-01-03 13:28:30|16434.6|16432.6|16433.7|16431.7|16434.8|16432.8|16433.7|16431.7|37
1641216520000|2022-01-03 13:28:40|16433.5|16431.5|16433.7|16431.7|16433.8|16431.8|16432.5|16430.5|110
1641216530000|2022-01-03 13:28:50|16433.6|16431.6|16434.6|16432.6|16434.7|16432.7|16433.6|16431.6|35
1641216540000|2022-01-03 13:29:00|16434.7|16432.7|16434.6|16432.6|16434.7|16432.7|16433|16431|46
1641216550000|2022-01-03 13:29:10|16434.2|16432.2|16434.2|16432.2|16434.3|16432.3|16433.8|16431.8|7
1641216560000|2022-01-03 13:29:20|16434.5|16432.5|16436.5|16434.5|16437.3|16435.3|16434.5|16432.5|65
1641216570000|2022-01-03 13:29:30|16436.3|16434.3|16436.1|16434.1|16436.8|16434.8|16436.1|16434.1|21
1641216580000|2022-01-03 13:29:40|16436|16434|16436.3|16434.3|16436.5|16434.5|16435.3|16433.3|12
1641216590000|2022-01-03 13:29:50|16436.2|16434.2|16434.8|16432.8|16436.5|16434.5|16434.7|16432.7|31
1641216600000|2022-01-03 13:30:00|16435.1|16433.1|16433.8|16431.8|16435.1|16433.1|16433.7|16431.7|42
1641216610000|2022-01-03 13:30:10|16434|16432|16435.6|16433.6|16435.8|16433.8|16434|16432|26
1641216620000|2022-01-03 13:30:20|16435.7|16433.7|16434.2|16432.2|16435.7|16433.7|16433.8|16431.8|15
1641216630000|2022-01-03 13:30:30|16434.6|16432.6|16435.2|16433.2|16435.2|16433.2|16434.6|16432.6|10
1641216640000|2022-01-03 13:30:40|16435.1|16433.1|16435.6|16433.6|16436.1|16434.1|16435.1|16433.1|12
1641216650000|2022-01-03 13:30:50|16436|16434|16435.3|16433.3|16436.3|16434.3|16435.3|16433.3|28
1641216660000|2022-01-03 13:31:00|16435.2|16433.2|16434.2|16432.2|16435.8|16433.8|16434.2|16432.2|16
1641216670000|2022-01-03 13:31:10|16434.3|16432.3|16434.8|16432.8|16434.8|16432.8|16433.8|16431.8|41
1641216680000|2022-01-03 13:31:20|16435|16433|16436.5|16434.5|16436.5|16434.5|16434.7|16432.7|14
1641216690000|2022-01-03 13:31:30|16436.3|16434.3|16435.6|16433.6|16436.7|16434.7|16435.5|16433.5|16
1641216700000|2022-01-03 13:31:40|16435.5|16433.5|16436.5|16434.5|16436.5|16434.5|16435.5|16433.5|9
1641216710000|2022-01-03 13:31:50|16436.6|16434.6|16435.7|16433.7|16436.8|16434.8|16435.1|16433.1|30
1641216720000|2022-01-03 13:32:00|16435.6|16433.6|16434.1|16432.1|16435.7|16433.7|16434.1|16432.1|12
1641216730000|2022-01-03 13:32:10|16434.2|16432.2|16435.8|16433.8|16435.8|16433.8|16434.1|16432.1|6
1641216740000|2022-01-03 13:32:20|16436|16434|16434.1|16432.1|16436.1|16434.1|16433.2|16431.2|58
1641216750000|2022-01-03 13:32:30|16434|16432|16432.5|16430.5|16434|16432|16432.3|16430.3|32
1641216760000|2022-01-03 13:32:40|16432.6|16430.6|16432.8|16430.8|16434|16432|16432.5|16430.5|53
1641216770000|2022-01-03 13:32:50|16432.7|16430.7|16431.2|16429.2|16432.8|16430.8|16431|16429|107
1641216780000|2022-01-03 13:33:00|16431.1|16429.1|16427.2|16425.2|16431.2|16429.2|16426.6|16424.6|247
1641216790000|2022-01-03 13:33:10|16427.3|16425.3|16428.5|16426.5|16429.3|16427.3|16426|16424|97
1641216800000|2022-01-03 13:33:20|16428.3|16426.3|16428.8|16426.8|16429.2|16427.2|16427.6|16425.6|40
1641216810000|2022-01-03 13:33:30|16428.7|16426.7|16429.1|16427.1|16429.7|16427.7|16428.7|16426.7|22
1641216820000|2022-01-03 13:33:40|16429|16427|16428.7|16426.7|16429.2|16427.2|16428.7|16426.7|17
1641216830000|2022-01-03 13:33:50|16428.6|16426.6|16428.5|16426.5|16428.8|16426.8|16428.3|16426.3|11
1641216840000|2022-01-03 13:34:00|16428.3|16426.3|16428.7|16426.7|16428.7|16426.7|16427|16425|96
1641216850000|2022-01-03 13:34:10|16428.8|16426.8|16427.5|16425.5|16428.8|16426.8|16426.8|16424.8|29
1641216860000|2022-01-03 13:34:20|16427.6|16425.6|16423|16421|16427.7|16425.7|16422.5|16420.5|239
1641216870000|2022-01-03 13:34:30|16422.8|16420.8|16424|16422|16424|16422|16422.8|16420.8|37
1641216880000|2022-01-03 13:34:40|16423.7|16421.7|16423.5|16421.5|16424.6|16422.6|16423.2|16421.2|50
1641216890000|2022-01-03 13:34:50|16423|16421|16423.1|16421.1|16423.3|16421.3|16422.7|16420.7|23
1641216900000|2022-01-03 13:35:00|16423|16421|16424.5|16422.5|16424.6|16422.6|16422.8|16420.8|43
1641216910000|2022-01-03 13:35:10|16424.3|16422.3|16424.6|16422.6|16425|16423|16424|16422|25
1641216920000|2022-01-03 13:35:20|16424.7|16422.7|16426|16424|16426.6|16424.6|16424.5|16422.5|41
1641216930000|2022-01-03 13:35:30|16426.1|16424.1|16427.2|16425.2|16427.5|16425.5|16426|16424|32
1641216940000|2022-01-03 13:35:40|16427.5|16425.5|16427.1|16425.1|16428.2|16426.2|16426.2|16424.2|42
1641216950000|2022-01-03 13:35:50|16427|16425|16427.5|16425.5|16428.1|16426.1|16426.7|16424.7|57
1641216960000|2022-01-03 13:36:00|16427.3|16425.3|16426|16424|16427.3|16425.3|16426|16424|18
1641216970000|2022-01-03 13:36:10|16426.1|16424.1|16426.2|16424.2|16426.5|16424.5|16426|16424|1
1641216980000|2022-01-03 13:36:20|16426.1|16424.1|16426.2|16424.2|16426.5|16424.5|16425.8|16423.8|12
1641216990000|2022-01-03 13:36:30|16426.1|16424.1|16426.3|16424.3|16427|16425|16426|16424|34
1641217000000|2022-01-03 13:36:40|16426.2|16424.2|16426.6|16424.6|16426.6|16424.6|16426.2|16424.2|43
1641217010000|2022-01-03 13:36:50|16426.5|16424.5|16426.2|16424.2|16426.6|16424.6|16426|16424|7
1641217020000|2022-01-03 13:37:00|16426|16424|16425.5|16423.5|16426|16424|16424.2|16422.2|50
1641217030000|2022-01-03 13:37:10|16425.3|16423.3|16422.6|16420.6|16425.5|16423.5|16422.5|16420.5|32
1641217040000|2022-01-03 13:37:20|16422.7|16420.7|16421|16419|16422.8|16420.8|16419.3|16417.3|167
1641217050000|2022-01-03 13:37:30|16420.8|16418.8|16423.7|16421.7|16424.8|16422.8|16420.8|16418.8|36
1641217060000|2022-01-03 13:37:40|16423.6|16421.6|16422.2|16420.2|16423.6|16421.6|16421.8|16419.8|57
1641217070000|2022-01-03 13:37:50|16421.3|16419.3|16423|16421|16423|16421|16421.3|16419.3|22
1641217080000|2022-01-03 13:38:00|16422.6|16420.6|16423.1|16421.1|16423.3|16421.3|16422.6|16420.6|21
1641217090000|2022-01-03 13:38:10|16423|16421|16423.5|16421.5|16424.1|16422.1|16422.8|16420.8|37
1641217100000|2022-01-03 13:38:20|16423.7|16421.7|16425.1|16423.1|16425.2|16423.2|16423.7|16421.7|17
1641217110000|2022-01-03 13:38:30|16425|16423|16425.5|16423.5|16425.5|16423.5|16424.2|16422.2|17
1641217120000|2022-01-03 13:38:40|16425.6|16423.6|16426.1|16424.1|16426.1|16424.1|16424.6|16422.6|16
1641217130000|2022-01-03 13:38:50|16426|16424|16425.6|16423.6|16426|16424|16425|16423|5
1641217140000|2022-01-03 13:39:00|16425.5|16423.5|16425.3|16423.3|16426.1|16424.1|16425.2|16423.2|27
1641217150000|2022-01-03 13:39:10|16425.5|16423.5|16425.6|16423.6|16425.6|16423.6|16425.3|16423.3|7
1641217160000|2022-01-03 13:39:20|16425.5|16423.5|16426|16424|16426.1|16424.1|16424.7|16422.7|28
1641217170000|2022-01-03 13:39:30|16426.1|16424.1|16426.5|16424.5|16426.5|16424.5|16425.6|16423.6|10
1641217180000|2022-01-03 13:39:40|16425.5|16423.5|16425.6|16423.6|16425.8|16423.8|16425.3|16423.3|31
1641217190000|2022-01-03 13:39:50|16425.5|16423.5|16424.1|16422.1|16425.5|16423.5|16424.1|16422.1|23
1641217200000|2022-01-03 13:40:00|16424|16422|16424.2|16422.2|16424.7|16422.7|16422.6|16420.6|31
1641217210000|2022-01-03 13:40:10|16424.1|16422.1|16422.6|16420.6|16424.1|16422.1|16422.6|16420.6|31
1641217220000|2022-01-03 13:40:20|16422.7|16420.7|16422.7|16420.7|16423.1|16421.1|16422.5|16420.5|34
1641217230000|2022-01-03 13:40:30|16422.8|16420.8|16423|16421|16423.1|16421.1|16422.5|16420.5|11
1641217240000|2022-01-03 13:40:40|16423.1|16421.1|16421.5|16419.5|16423.1|16421.1|16420.7|16418.7|56
1641217250000|2022-01-03 13:40:50|16421.8|16419.8|16420.6|16418.6|16422.2|16420.2|16420.5|16418.5|22
1641217260000|2022-01-03 13:41:00|16420.5|16418.5|16421.6|16419.6|16422|16420|16420.5|16418.5|22
1641217270000|2022-01-03 13:41:10|16421.7|16419.7|16421.2|16419.2|16421.7|16419.7|16420.6|16418.6|20
1641217280000|2022-01-03 13:41:20|16421.3|16419.3|16421.6|16419.6|16421.8|16419.8|16421.3|16419.3|5
1641217290000|2022-01-03 13:41:30|16421.7|16419.7|16422|16420|16422.5|16420.5|16421.6|16419.6|16
1641217300000|2022-01-03 13:41:40|16422.1|16420.1|16421.2|16419.2|16423.2|16421.2|16421.1|16419.1|49
1641217310000|2022-01-03 13:41:50|16421.1|16419.1|16421.6|16419.6|16421.6|16419.6|16421|16419|18
1641217320000|2022-01-03 13:42:00|16421.5|16419.5|16421.1|16419.1|16422|16420|16420.8|16418.8|21
1641217330000|2022-01-03 13:42:10|16421.2|16419.2|16421.3|16419.3|16421.5|16419.5|16420.5|16418.5|22
1641217340000|2022-01-03 13:42:20|16421.5|16419.5|16420.2|16418.2|16421.5|16419.5|16420.1|16418.1|18
1641217350000|2022-01-03 13:42:30|16419.5|16417.5|16417.8|16415.8|16419.6|16417.6|16417.7|16415.7|114
1641217360000|2022-01-03 13:42:40|16418|16416|16417.3|16415.3|16418|16416|16416|16414|99
1641217370000|2022-01-03 13:42:50|16416.8|16414.8|16419.3|16417.3|16420|16418|16416.8|16414.8|47
1641217380000|2022-01-03 13:43:00|16419.5|16417.5|16419.3|16417.3|16420.2|16418.2|16419|16417|36
1641217390000|2022-01-03 13:43:10|16419.5|16417.5|16420.7|16418.7|16420.7|16418.7|16419|16417|29
1641217400000|2022-01-03 13:43:20|16421.1|16419.1|16421.3|16419.3|16422|16420|16421.1|16419.1|23
1641217410000|2022-01-03 13:43:30|16421.5|16419.5|16421.1|16419.1|16421.5|16419.5|16420.8|16418.8|13
1641217420000|2022-01-03 13:43:40|16421.2|16419.2|16422.6|16420.6|16422.6|16420.6|16421.1|16419.1|30
1641217430000|2022-01-03 13:43:50|16422.7|16420.7|16423.3|16421.3|16423.3|16421.3|16422.5|16420.5|31
1641217440000|2022-01-03 13:44:00|16423.5|16421.5|16423.1|16421.1|16423.6|16421.6|16422|16420|20
1641217450000|2022-01-03 13:44:10|16423.2|16421.2|16423.3|16421.3|16424|16422|16423|16421|15
1641217460000|2022-01-03 13:44:20|16423.6|16421.6|16424.1|16422.1|16424.3|16422.3|16423.6|16421.6|16
1641217470000|2022-01-03 13:44:30|16424|16422|16424|16422|16424.2|16422.2|16423.5|16421.5|8
1641217480000|2022-01-03 13:44:40|16423.8|16421.8|16423.3|16421.3|16424|16422|16423|16421|15
1641217490000|2022-01-03 13:44:50|16423.5|16421.5|16421.8|16419.8|16423.8|16421.8|16421.8|16419.8|30
1641217500000|2022-01-03 13:45:00|16421.6|16419.6|16422.7|16420.7|16423.6|16421.6|16421.3|16419.3|20
1641217510000|2022-01-03 13:45:10|16422.2|16420.2|16422.1|16420.1|16422.2|16420.2|16421.6|16419.6|9
1641217520000|2022-01-03 13:45:20|16422.2|16420.2|16422.1|16420.1|16422.3|16420.3|16421.5|16419.5|9
1641217530000|2022-01-03 13:45:30|16421.8|16419.8|16422.2|16420.2|16422.6|16420.6|16421.8|16419.8|19
1641217540000|2022-01-03 13:45:40|16422.3|16420.3|16422.8|16420.8|16422.8|16420.8|16422|16420|18
1641217550000|2022-01-03 13:45:50|16422.7|16420.7|16423.3|16421.3|16423.3|16421.3|16422.3|16420.3|12
1641217560000|2022-01-03 13:46:00|16423.2|16421.2|16423.2|16421.2|16423.5|16421.5|16423.1|16421.1|6
1641217570000|2022-01-03 13:46:10|16423.5|16421.5|16423.1|16421.1|16423.5|16421.5|16423.1|16421.1|9
1641217580000|2022-01-03 13:46:20|16423.7|16421.7|16424.2|16422.2|16424.7|16422.7|16423.6|16421.6|44
1641217590000|2022-01-03 13:46:30|16424.3|16422.3|16424.7|16422.7|16425.6|16423.6|16424.1|16422.1|43
1641217600000|2022-01-03 13:46:40|16425|16423|16425.3|16423.3|16426.1|16424.1|16425|16423|26
1641217610000|2022-01-03 13:46:50|16425.5|16423.5|16425.7|16423.7|16426|16424|16425.3|16423.3|25
1641217620000|2022-01-03 13:47:00|16425.8|16423.8|16426.7|16424.7|16427|16425|16425.7|16423.7|31
1641217630000|2022-01-03 13:47:10|16426.6|16424.6|16427.5|16425.5|16428.1|16426.1|16426.5|16424.5|65
1641217640000|2022-01-03 13:47:20|16427.3|16425.3|16425.3|16423.3|16427.3|16425.3|16425|16423|98
1641217650000|2022-01-03 13:47:30|16425.5|16423.5|16423.7|16421.7|16425.5|16423.5|16423.7|16421.7|37
1641217660000|2022-01-03 13:47:40|16423.3|16421.3|16423|16421|16424.2|16422.2|16422.8|16420.8|30
1641217670000|2022-01-03 13:47:50|16422.8|16420.8|16423.7|16421.7|16424.1|16422.1|16422.8|16420.8|7
1641217680000|2022-01-03 13:48:00|16423.8|16421.8|16423.7|16421.7|16424.2|16422.2|16422.3|16420.3|29
1641217690000|2022-01-03 13:48:10|16423.6|16421.6|16423.1|16421.1|16424.2|16422.2|16423|16421|22
1641217700000|2022-01-03 13:48:20|16423.2|16421.2|16423.8|16421.8|16423.8|16421.8|16423.1|16421.1|14
1641217710000|2022-01-03 13:48:30|16424|16422|16423.7|16421.7|16424.3|16422.3|16423.3|16421.3|27
1641217720000|2022-01-03 13:48:40|16424.6|16422.6|16424.7|16422.7|16425.7|16423.7|16424.3|16422.3|13
1641217730000|2022-01-03 13:48:50|16425.2|16423.2|16424.7|16422.7|16425.2|16423.2|16424.7|16422.7|19
1641217740000|2022-01-03 13:49:00|||||||||3
1641217750000|2022-01-03 13:49:10|16425.3|16423.3|16426.3|16424.3|16427.2|16425.2|16425.2|16423.2|33
1641217760000|2022-01-03 13:49:20|16426.5|16424.5|16426.6|16424.6|16427.1|16425.1|16426.3|16424.3|12
1641217770000|2022-01-03 13:49:30|16426.8|16424.8|16426.8|16424.8|16427.1|16425.1|16426.7|16424.7|5
1641217780000|2022-01-03 13:49:40|16427|16425|16428.3|16426.3|16428.3|16426.3|16427|16425|29
1641217790000|2022-01-03 13:49:50|16428.5|16426.5|16428.2|16426.2|16428.6|16426.6|16428|16426|14
1641217800000|2022-01-03 13:50:00|16428.1|16426.1|16427.7|16425.7|16428.3|16426.3|16427.5|16425.5|34
1641217810000|2022-01-03 13:50:10|16427.8|16425.8|16427.5|16425.5|16428.5|16426.5|16427.3|16425.3|23
1641217820000|2022-01-03 13:50:20|16427.3|16425.3|16426.1|16424.1|16427.3|16425.3|16425.5|16423.5|30
1641217830000|2022-01-03 13:50:30|16426|16424|16426.5|16424.5|16427|16425|16425.3|16423.3|21
1641217840000|2022-01-03 13:50:40|16426.3|16424.3|16428.1|16426.1|16428.5|16426.5|16426.2|16424.2|9
1641217850000|2022-01-03 13:50:50|16428|16426|16428|16426|16428.1|16426.1|16427.8|16425.8|3
1641217860000|2022-01-03 13:51:00|16427.8|16425.8|16427.3|16425.3|16427.8|16425.8|16427.2|16425.2|47
1641217870000|2022-01-03 13:51:10|16427.5|16425.5|16427.5|16425.5|16427.5|16425.5|16426.7|16424.7|14
1641217880000|2022-01-03 13:51:20|16427.6|16425.6|16427.7|16425.7|16427.7|16425.7|16427.5|16425.5|4
1641217890000|2022-01-03 13:51:30|16427.8|16425.8|16429.7|16427.7|16430.1|16428.1|16427.8|16425.8|59
1641217900000|2022-01-03 13:51:40|16429.6|16427.6|16431|16429|16431.6|16429.6|16429.2|16427.2|84
1641217910000|2022-01-03 13:51:50|16431.1|16429.1|16431.6|16429.6|16431.6|16429.6|16430.8|16428.8|24
1641217920000|2022-01-03 13:52:00|16431.5|16429.5|16430.3|16428.3|16431.7|16429.7|16430.3|16428.3|36
1641217930000|2022-01-03 13:52:10|16430.2|16428.2|16428.5|16426.5|16430.2|16428.2|16428.2|16426.2|25
1641217940000|2022-01-03 13:52:20|16428.2|16426.2|16428.7|16426.7|16428.8|16426.8|16427.7|16425.7|23
1641217950000|2022-01-03 13:52:30|16428.8|16426.8|16428.7|16426.7|16429.1|16427.1|16428.6|16426.6|13
1641217960000|2022-01-03 13:52:40|16428.5|16426.5|16428.5|16426.5|16428.7|16426.7|16428.1|16426.1|9
1641217970000|2022-01-03 13:52:50|16428.6|16426.6|16428.2|16426.2|16429|16427|16428.2|16426.2|13
1641217980000|2022-01-03 13:53:00|16428.7|16426.7|16430.3|16428.3|16430.5|16428.5|16428.7|16426.7|30
1641217990000|2022-01-03 13:53:10|16430|16428|16429.8|16427.8|16430.3|16428.3|16429.7|16427.7|6
1641218000000|2022-01-03 13:53:20|16429.7|16427.7|16429.8|16427.8|16430.2|16428.2|16429.7|16427.7|14
1641218010000|2022-01-03 13:53:30|16429.7|16427.7|16430.5|16428.5|16430.5|16428.5|16429.7|16427.7|1
1641218020000|2022-01-03 13:53:40|16430|16428|16429.7|16427.7|16430|16428|16429.7|16427.7|6
1641218030000|2022-01-03 13:53:50|16429.8|16427.8|16428.3|16426.3|16429.8|16427.8|16428|16426|17
1641218040000|2022-01-03 13:54:00|16428.2|16426.2|16426|16424|16428.3|16426.3|16425.8|16423.8|57
1641218050000|2022-01-03 13:54:10|16425.8|16423.8|16419.5|16417.5|16425.8|16423.8|16419.3|16417.3|275
1641218060000|2022-01-03 13:54:20|16419.3|16417.3|16418.1|16416.1|16420.6|16418.6|16417.3|16415.3|102
1641218070000|2022-01-03 13:54:30|16418|16416|16417.8|16415.8|16420.7|16418.7|16417.7|16415.7|46
1641218080000|2022-01-03 13:54:40|16418|16416|16419.2|16417.2|16419.7|16417.7|16417.8|16415.8|32
1641218090000|2022-01-03 13:54:50|16419.3|16417.3|16419.1|16417.1|16419.7|16417.7|16418.6|16416.6|21
1641218100000|2022-01-03 13:55:00|16419.3|16417.3|16422.5|16420.5|16422.6|16420.6|16419.3|16417.3|35
1641218110000|2022-01-03 13:55:10|16422.6|16420.6|16422|16420|16422.7|16420.7|16422|16420|14
1641218120000|2022-01-03 13:55:20|16422.5|16420.5|16421.7|16419.7|16422.5|16420.5|16421.7|16419.7|18
1641218130000|2022-01-03 13:55:30|16422|16420|16423.1|16421.1|16423.1|16421.1|16420.8|16418.8|56
1641218140000|2022-01-03 13:55:40|16423.2|16421.2|16422.8|16420.8|16423.5|16421.5|16422.3|16420.3|19
1641218150000|2022-01-03 13:55:50|16422.7|16420.7|16421.6|16419.6|16422.7|16420.7|16421.6|16419.6|17
1641218160000|2022-01-03 13:56:00|16421.5|16419.5|16422.1|16420.1|16422.7|16420.7|16421.5|16419.5|17
1641218170000|2022-01-03 13:56:10|16422|16420|16420.7|16418.7|16422.1|16420.1|16420.7|16418.7|4
1641218180000|2022-01-03 13:56:20|16420.6|16418.6|16419.1|16417.1|16420.6|16418.6|16419.1|16417.1|17
1641218190000|2022-01-03 13:56:30|16418.6|16416.6|16416.7|16414.7|16418.8|16416.8|16416.1|16414.1|98
1641218200000|2022-01-03 13:56:40|16416.5|16414.5|16417.3|16415.3|16418.1|16416.1|16416.2|16414.2|59
1641218210000|2022-01-03 13:56:50|16417.2|16415.2|16415.2|16413.2|16417.2|16415.2|16415.2|16413.2|53
1641218220000|2022-01-03 13:57:00|16415|16413|16415.3|16413.3|16415.6|16413.6|16414.8|16412.8|50
1641218230000|2022-01-03 13:57:10|16415.2|16413.2|16408.3|16406.3|16415.5|16413.5|16408.3|16406.3|247
1641218240000|2022-01-03 13:57:20|16408.5|16406.5|16408.2|16406.2|16409|16407|16407.7|16405.7|114
1641218250000|2022-01-03 13:57:30|16408.5|16406.5|16407|16405|16409|16407|16405.3|16403.3|152
1641218260000|2022-01-03 13:57:40|16406.8|16404.8|16406.7|16404.7|16407.8|16405.8|16406.5|16404.5|92
1641218270000|2022-01-03 13:57:50|16406.6|16404.6|16406.6|16404.6|16407.3|16405.3|16405.6|16403.6|67
1641218280000|2022-01-03 13:58:00|16407.3|16405.3|16406.8|16404.8|16408.1|16406.1|16406.5|16404.5|97
1641218290000|2022-01-03 13:58:10|16406.7|16404.7|16405.7|16403.7|16407.6|16405.6|16405|16403|65
1641218300000|2022-01-03 13:58:20|16405.6|16403.6|16405|16403|16405.6|16403.6|16404.8|16402.8|26
1641218310000|2022-01-03 13:58:30|16404.8|16402.8|16403.2|16401.2|16405.3|16403.3|16403.1|16401.1|110
1641218320000|2022-01-03 13:58:40|16403.1|16401.1|16402|16400|16403.2|16401.2|16401.1|16399.1|117
1641218330000|2022-01-03 13:58:50|16401.5|16399.5|16397|16395|16401.6|16399.6|16394|16392|424
1641218340000|2022-01-03 13:59:00|16396.7|16394.7|16397.2|16395.2|16400.8|16398.8|16396.6|16394.6|190
1641218350000|2022-01-03 13:59:10|16397.1|16395.1|16396.1|16394.1|16398.3|16396.3|16395.8|16393.8|139
1641218360000|2022-01-03 13:59:20|16395.6|16393.6|16397.2|16395.2|16397.8|16395.8|16395.5|16393.5|132
1641218370000|2022-01-03 13:59:30|16397.3|16395.3|16394.8|16392.8|16398.1|16396.1|16394.3|16392.3|146
1641218380000|2022-01-03 13:59:40|16394.6|16392.6|16390.5|16388.5|16394.7|16392.7|16389.8|16387.8|244
1641218390000|2022-01-03 13:59:50|16390.2|16388.2|16390.8|16388.8|16390.8|16388.8|16387.6|16385.6|245
1641218400000|2022-01-03 14:00:00|16391.1|16389.1|16381.1|16379.1|16391.1|16389.1|16380.8|16378.8|427
1641218410000|2022-01-03 14:00:10|16381|16379|16383.7|16381.7|16383.7|16381.7|16378.3|16376.3|313
1641218420000|2022-01-03 14:00:20|16384|16382|16380.8|16378.8|16384.2|16382.2|16377.3|16375.3|336
1641218430000|2022-01-03 14:00:30|16381|16379|16382.6|16380.6|16383.7|16381.7|16381|16379|101
1641218440000|2022-01-03 14:00:40|16382.7|16380.7|16383.6|16381.6|16384.2|16382.2|16382.3|16380.3|34
1641218450000|2022-01-03 14:00:50|16383.5|16381.5|16385.8|16383.8|16385.8|16383.8|16382.1|16380.1|100
1641218460000|2022-01-03 14:01:00|16385.7|16383.7|16386.2|16384.2|16386.2|16384.2|16383.8|16381.8|109
1641218470000|2022-01-03 14:01:10|16386.1|16384.1|16390.6|16388.6|16390.8|16388.8|16383.7|16381.7|199
1641218480000|2022-01-03 14:01:20|16391.3|16389.3|16388.8|16386.8|16391.3|16389.3|16388.5|16386.5|100
1641218490000|2022-01-03 14:01:30|16389.1|16387.1|16387.7|16385.7|16389.8|16387.8|16387.5|16385.5|74
1641218500000|2022-01-03 14:01:40|16387.5|16385.5|16378.5|16376.5|16387.5|16385.5|16378.5|16376.5|225
1641218510000|2022-01-03 14:01:50|16378.6|16376.6|16377.2|16375.2|16378.6|16376.6|16375|16373|232
1641218520000|2022-01-03 14:02:00|16377.3|16375.3|16382.1|16380.1|16382.3|16380.3|16377|16375|124
1641218530000|2022-01-03 14:02:10|16381.8|16379.8|16380.6|16378.6|16381.8|16379.8|16377.6|16375.6|196
1641218540000|2022-01-03 14:02:20|16380.3|16378.3|16381|16379|16382.8|16380.8|16379.5|16377.5|78
1641218550000|2022-01-03 14:02:30|16380.8|16378.8|16382.1|16380.1|16382.1|16380.1|16379.8|16377.8|43
1641218560000|2022-01-03 14:02:40|16382|16380|16383.2|16381.2|16383.7|16381.7|16381|16379|60
1641218570000|2022-01-03 14:02:50|16383.1|16381.1|16382.5|16380.5|16384.1|16382.1|16382.2|16380.2|54
1641218580000|2022-01-03 14:03:00|16382.6|16380.6|16384.6|16382.6|16385.6|16383.6|16381.2|16379.2|87
1641218590000|2022-01-03 14:03:10|16384.8|16382.8|16386.2|16384.2|16387.2|16385.2|16384.8|16382.8|59
1641218600000|2022-01-03 14:03:20|16386.1|16384.1|16384.7|16382.7|16386.6|16384.6|16384.7|16382.7|29
1641218610000|2022-01-03 14:03:30|16384.5|16382.5|16387.3|16385.3|16387.3|16385.3|16383.1|16381.1|192
1641218620000|2022-01-03 14:03:40|16386.7|16384.7|16382.7|16380.7|16387.5|16385.5|16381.6|16379.6|114
1641218630000|2022-01-03 14:03:50|16382.5|16380.5|16381.2|16379.2|16382.7|16380.7|16378.8|16376.8|125
1641218640000|2022-01-03 14:04:00|16381.3|16379.3|16378.6|16376.6|16382.3|16380.3|16378.2|16376.2|158
1641218650000|2022-01-03 14:04:10|16378.5|16376.5|16381.2|16379.2|16381.3|16379.3|16378|16376|61
1641218660000|2022-01-03 14:04:20|16381.1|16379.1|16384|16382|16384.6|16382.6|16381.1|16379.1|94
1641218670000|2022-01-03 14:04:30|16383.8|16381.8|16385.1|16383.1|16385.1|16383.1|16383.1|16381.1|66
1641218680000|2022-01-03 14:04:40|16384.6|16382.6|16386.2|16384.2|16386.5|16384.5|16384.5|16382.5|44
1641218690000|2022-01-03 14:04:50|16386.1|16384.1|16385|16383|16386.2|16384.2|16384.7|16382.7|32
1641218700000|2022-01-03 14:05:00|16385.1|16383.1|16387.3|16385.3|16388|16386|16385.1|16383.1|62
1641218710000|2022-01-03 14:05:10|16387.6|16385.6|16385.7|16383.7|16388|16386|16385.3|16383.3|79
1641218720000|2022-01-03 14:05:20|16385.6|16383.6|16386.6|16384.6|16387.3|16385.3|16385.6|16383.6|40
1641218730000|2022-01-03 14:05:30|16386.8|16384.8|16387.5|16385.5|16388.1|16386.1|16386.8|16384.8|16
1641218740000|2022-01-03 14:05:40|16386.7|16384.7|16386.3|16384.3|16386.7|16384.7|16385.8|16383.8|15
1641218750000|2022-01-03 14:05:50|16383.3|16381.3|16380.6|16378.6|16383.3|16381.3|16380.3|16378.3|139
1641218760000|2022-01-03 14:06:00|16380.3|16378.3|16380.7|16378.7|16381.3|16379.3|16378|16376|98
1641218770000|2022-01-03 14:06:10|16380.8|16378.8|16384|16382|16385|16383|16380.8|16378.8|46
1641218780000|2022-01-03 14:06:20|16383.8|16381.8|16384.3|16382.3|16384.8|16382.8|16383.8|16381.8|31
1641218790000|2022-01-03 14:06:30|16384.1|16382.1|16384|16382|16384.8|16382.8|16384|16382|11
1641218800000|2022-01-03 14:06:40|16383.5|16381.5|16385.2|16383.2|16385.5|16383.5|16383.5|16381.5|29
1641218810000|2022-01-03 14:06:50|16385.3|16383.3|16386.8|16384.8|16387.5|16385.5|16384.8|16382.8|150
1641218820000|2022-01-03 14:07:00|16386.6|16384.6|16383.8|16381.8|16387.3|16385.3|16383.2|16381.2|143
1641218830000|2022-01-03 14:07:10|16383.7|16381.7|16384|16382|16384.1|16382.1|16382.1|16380.1|20
1641218840000|2022-01-03 14:07:20|16384.1|16382.1|16385.2|16383.2|16386|16384|16384|16382|32
1641218850000|2022-01-03 14:07:30|16385.1|16383.1|16384.1|16382.1|16386|16384|16383.3|16381.3|41
1641218860000|2022-01-03 14:07:40|16384|16382|16385.8|16383.8|16386.8|16384.8|16383.8|16381.8|41
1641218870000|2022-01-03 14:07:50|16386.2|16384.2|16388.7|16386.7|16388.7|16386.7|16386.2|16384.2|45
1641218880000|2022-01-03 14:08:00|16388.1|16386.1|16389.3|16387.3|16390.2|16388.2|16387.8|16385.8|61
1641218890000|2022-01-03 14:08:10|16389.5|16387.5|16390.2|16388.2|16391|16389|16389.3|16387.3|56
1641218900000|2022-01-03 14:08:20|16390.1|16388.1|16388.6|16386.6|16390.1|16388.1|16388.5|16386.5|18
1641218910000|2022-01-03 14:08:30|16388.3|16386.3|16389.1|16387.1|16389.1|16387.1|16388.1|16386.1|14
1641218920000|2022-01-03 14:08:40|16389.3|16387.3|16389.8|16387.8|16390.3|16388.3|16389.1|16387.1|21
1641218930000|2022-01-03 14:08:50|16390|16388|16390.1|16388.1|16390.6|16388.6|16389.8|16387.8|21
1641218940000|2022-01-03 14:09:00|16390.3|16388.3|16388.6|16386.6|16390.3|16388.3|16388.6|16386.6|14
1641218950000|2022-01-03 14:09:10|16388.8|16386.8|16390.8|16388.8|16392|16390|16388.6|16386.6|139
1641218960000|2022-01-03 14:09:20|16390.7|16388.7|16394.2|16392.2|16394.5|16392.5|16390|16388|116
1641218970000|2022-01-03 14:09:30|16394.3|16392.3|16395.3|16393.3|16395.3|16393.3|16394|16392|118
1641218980000|2022-01-03 14:09:40|16395.5|16393.5|16394.1|16392.1|16396.1|16394.1|16391.2|16389.2|109
1641218990000|2022-01-03 14:09:50|16394.6|16392.6|16395.2|16393.2|16396.1|16394.1|16394.6|16392.6|48
1641219000000|2022-01-03 14:10:00|16395.3|16393.3|16397.6|16395.6|16398.7|16396.7|16394.8|16392.8|155
1641219010000|2022-01-03 14:10:10|16397.3|16395.3|16396.1|16394.1|16397.7|16395.7|16395.6|16393.6|47
1641219020000|2022-01-03 14:10:20|16396|16394|16395.6|16393.6|16397.5|16395.5|16395.6|16393.6|40
1641219030000|2022-01-03 14:10:30|16395.1|16393.1|16395.5|16393.5|16395.8|16393.8|16393.8|16391.8|57
1641219040000|2022-01-03 14:10:40|16395.6|16393.6|16394.1|16392.1|16395.6|16393.6|16393.8|16391.8|13
1641219050000|2022-01-03 14:10:50|16394.2|16392.2|16392.3|16390.3|16394.6|16392.6|16391.6|16389.6|61
1641219060000|2022-01-03 14:11:00|16391.8|16389.8|16394.2|16392.2|16394.3|16392.3|16391.8|16389.8|34
1641219070000|2022-01-03 14:11:10|16394.3|16392.3|16394.1|16392.1|16394.7|16392.7|16392.8|16390.8|19
1641219080000|2022-01-03 14:11:20|16394|16392|16394.8|16392.8|16395.2|16393.2|16394|16392|23
1641219090000|2022-01-03 14:11:30|16394.5|16392.5|16394.3|16392.3|16394.7|16392.7|16393.6|16391.6|12
1641219100000|2022-01-03 14:11:40|16394.1|16392.1|16392.1|16390.1|16394.1|16392.1|16392.1|16390.1|20
1641219110000|2022-01-03 14:11:50|16392|16390|16390.8|16388.8|16393.1|16391.1|16390.8|16388.8|46
1641219120000|2022-01-03 14:12:00|16391.1|16389.1|16388.8|16386.8|16391.5|16389.5|16387.6|16385.6|88
1641219130000|2022-01-03 14:12:10|16388.6|16386.6|16388.1|16386.1|16390.1|16388.1|16388.1|16386.1|41
1641219140000|2022-01-03 14:12:20|16388.2|16386.2|16387.8|16385.8|16388.5|16386.5|16387.6|16385.6|29
1641219150000|2022-01-03 14:12:30|16388.2|16386.2|16387|16385|16388.6|16386.6|16385.2|16383.2|78
1641219160000|2022-01-03 14:12:40|16386.8|16384.8|16387.1|16385.1|16387.1|16385.1|16385.3|16383.3|27
1641219170000|2022-01-03 14:12:50|16387.6|16385.6|16386.3|16384.3|16387.6|16385.6|16386|16384|14
1641219180000|2022-01-03 14:13:00|16386.5|16384.5|16389|16387|16389.3|16387.3|16386.5|16384.5|49
1641219190000|2022-01-03 14:13:10|16389.1|16387.1|16388.5|16386.5|16390|16388|16388.1|16386.1|36
1641219200000|2022-01-03 14:13:20|16388.1|16386.1|16386.8|16384.8|16388.7|16386.7|16386.8|16384.8|22
1641219210000|2022-01-03 14:13:30|16387|16385|16388.1|16386.1|16388.3|16386.3|16386.2|16384.2|25
1641219220000|2022-01-03 14:13:40|16388.2|16386.2|16388.3|16386.3|16388.3|16386.3|16387.6|16385.6|14
1641219230000|2022-01-03 14:13:50|16388.1|16386.1|16390|16388|16390.2|16388.2|16388|16386|18
1641219240000|2022-01-03 14:14:00|16389.8|16387.8|16390.1|16388.1|16390.6|16388.6|16389.2|16387.2|14
1641219250000|2022-01-03 14:14:10|16390.3|16388.3|16390|16388|16390.7|16388.7|16388.5|16386.5|42
1641219260000|2022-01-03 14:14:20|16389.8|16387.8|16391.6|16389.6|16391.7|16389.7|16389.1|16387.1|24
1641219270000|2022-01-03 14:14:30|16391.3|16389.3|16390.6|16388.6|16391.6|16389.6|16389.8|16387.8|53
1641219280000|2022-01-03 14:14:40|16390.3|16388.3|16392.6|16390.6|16393.1|16391.1|16389.8|16387.8|41
1641219290000|2022-01-03 14:14:50|16392.7|16390.7|16393.1|16391.1|16394.3|16392.3|16392.5|16390.5|63
1641219300000|2022-01-03 14:15:00|16392.8|16390.8|16392.7|16390.7|16394.2|16392.2|16392.5|16390.5|46
1641219310000|2022-01-03 14:15:10|16392.6|16390.6|16392.3|16390.3|16393.7|16391.7|16391.8|16389.8|97
1641219320000|2022-01-03 14:15:20|16392.2|16390.2|16393.1|16391.1|16393.1|16391.1|16392.2|16390.2|14
1641219330000|2022-01-03 14:15:30|16393|16391|16392.2|16390.2|16393|16391|16391.7|16389.7|21
1641219340000|2022-01-03 14:15:40|16392.1|16390.1|16391.6|16389.6|16392.5|16390.5|16390.5|16388.5|29
1641219350000|2022-01-03 14:15:50|16391.7|16389.7|16388.6|16386.6|16391.7|16389.7|16388.5|16386.5|78
1641219360000|2022-01-03 14:16:00|16388.3|16386.3|16383.2|16381.2|16388.3|16386.3|16381.2|16379.2|306
1641219370000|2022-01-03 14:16:10|16383.1|16381.1|16385.1|16383.1|16385.1|16383.1|16382.8|16380.8|47
1641219380000|2022-01-03 14:16:20|16385|16383|16385.5|16383.5|16386.6|16384.6|16385|16383|30
1641219390000|2022-01-03 14:16:30|16385.6|16383.6|16388.7|16386.7|16388.7|16386.7|16385.3|16383.3|61
1641219400000|2022-01-03 14:16:40|16389.7|16387.7|16391.7|16389.7|16392|16390|16389.7|16387.7|92
1641219410000|2022-01-03 14:16:50|16391.6|16389.6|16391.7|16389.7|16392.1|16390.1|16391.5|16389.5|43
1641219420000|2022-01-03 14:17:00|16392|16390|16393.1|16391.1|16393.1|16391.1|16391.8|16389.8|60
1641219430000|2022-01-03 14:17:10|16393.3|16391.3|16396.3|16394.3|16396.3|16394.3|16393.3|16391.3|117
1641219440000|2022-01-03 14:17:20|16396.5|16394.5|16396.5|16394.5|16397.3|16395.3|16396.1|16394.1|84
1641219450000|2022-01-03 14:17:30|16396.6|16394.6|16398.1|16396.1|16398.2|16396.2|16396.6|16394.6|68
1641219460000|2022-01-03 14:17:40|16398.3|16396.3|16398.8|16396.8|16400.7|16398.7|16398.2|16396.2|148
1641219470000|2022-01-03 14:17:50|16398.6|16396.6|16397.2|16395.2|16398.8|16396.8|16397.2|16395.2|38
1641219480000|2022-01-03 14:18:00|16397.1|16395.1|16397.5|16395.5|16398.8|16396.8|16397.1|16395.1|50
1641219490000|2022-01-03 14:18:10|16397.6|16395.6|16397.6|16395.6|16398.8|16396.8|16397.1|16395.1|40
1641219500000|2022-01-03 14:18:20|16397.5|16395.5|16397.1|16395.1|16397.6|16395.6|16396|16394|32
1641219510000|2022-01-03 14:18:30|16397|16395|16396.7|16394.7|16397.1|16395.1|16396.7|16394.7|18
1641219520000|2022-01-03 14:18:40|16396.8|16394.8|16397|16395|16397.8|16395.8|16396.7|16394.7|23
1641219530000|2022-01-03 14:18:50|16397.1|16395.1|16398.6|16396.6|16399.5|16397.5|16397.1|16395.1|90
1641219540000|2022-01-03 14:19:00|16398.5|16396.5|16399.1|16397.1|16399.3|16397.3|16398.1|16396.1|44
1641219550000|2022-01-03 14:19:10|16399.2|16397.2|16399.2|16397.2|16400.1|16398.1|16398.8|16396.8|35
1641219560000|2022-01-03 14:19:20|16399.1|16397.1|16399.3|16397.3|16399.3|16397.3|16398.5|16396.5|14
1641219570000|2022-01-03 14:19:30|16399.2|16397.2|16399.6|16397.6|16400|16398|16398.8|16396.8|14
1641219580000|2022-01-03 14:19:40|16399.7|16397.7|16399.3|16397.3|16400.3|16398.3|16399|16397|55
1641219590000|2022-01-03 14:19:50|16399.5|16397.5|16401.1|16399.1|16401.1|16399.1|16399.2|16397.2|66
1641219600000|2022-01-03 14:20:00|16401|16399|16398.1|16396.1|16401.1|16399.1|16398.1|16396.1|47
1641219610000|2022-01-03 14:20:10|16398|16396|16396.7|16394.7|16398.7|16396.7|16396.6|16394.6|39
1641219620000|2022-01-03 14:20:20|16396.8|16394.8|16396.6|16394.6|16397.1|16395.1|16396|16394|20
1641219630000|2022-01-03 14:20:30|16396.3|16394.3|16397.1|16395.1|16397.1|16395.1|16396.3|16394.3|11
1641219640000|2022-01-03 14:20:40|16397.3|16395.3|16397.6|16395.6|16397.8|16395.8|16396.8|16394.8|27
1641219650000|2022-01-03 14:20:50|16397.3|16395.3|16398.1|16396.1|16398.5|16396.5|16397.3|16395.3|19
1641219660000|2022-01-03 14:21:00|16398|16396|16396.5|16394.5|16398|16396|16396.3|16394.3|29
1641219670000|2022-01-03 14:21:10|16396.1|16394.1|16400.1|16398.1|16400.1|16398.1|16396|16394|76
1641219680000|2022-01-03 14:21:20|16400|16398|16400.3|16398.3|16402.2|16400.2|16400|16398|82
1641219690000|2022-01-03 14:21:30|16400.2|16398.2|16400.2|16398.2|16400.5|16398.5|16399.6|16397.6|23
1641219700000|2022-01-03 14:21:40|16399.7|16397.7|16400.1|16398.1|16400.3|16398.3|16399|16397|18
1641219710000|2022-01-03 14:21:50|16400|16398|16396.3|16394.3|16400|16398|16396.3|16394.3|24
1641219720000|2022-01-03 14:22:00|16396.2|16394.2|16395.7|16393.7|16396.8|16394.8|16395.3|16393.3|38
1641219730000|2022-01-03 14:22:10|16395.8|16393.8|16395.5|16393.5|16396.1|16394.1|16395|16393|38
1641219740000|2022-01-03 14:22:20|16395.8|16393.8|16394.8|16392.8|16396.1|16394.1|16394.2|16392.2|37
1641219750000|2022-01-03 14:22:30|16395|16393|16394.8|16392.8|16396.3|16394.3|16394.5|16392.5|27
1641219760000|2022-01-03 14:22:40|16394.7|16392.7|16392.8|16390.8|16395.3|16393.3|16392.7|16390.7|37
1641219770000|2022-01-03 14:22:50|16393|16391|16392.3|16390.3|16394|16392|16392|16390|27
1641219780000|2022-01-03 14:23:00|16392.2|16390.2|16391.8|16389.8|16392.8|16390.8|16390.7|16388.7|55
1641219790000|2022-01-03 14:23:10|16392|16390|16393.1|16391.1|16393.5|16391.5|16392|16390|18
1641219800000|2022-01-03 14:23:20|16393.5|16391.5|16396.2|16394.2|16397|16395|16393.3|16391.3|60
1641219810000|2022-01-03 14:23:30|16395.8|16393.8|16394.6|16392.6|16396.2|16394.2|16394.6|16392.6|30
1641219820000|2022-01-03 14:23:40|16394.3|16392.3|16395.6|16393.6|16395.6|16393.6|16393.7|16391.7|23
1641219830000|2022-01-03 14:23:50|16395.3|16393.3|16394.8|16392.8|16395.6|16393.6|16394.7|16392.7|22
1641219840000|2022-01-03 14:24:00|16394.7|16392.7|16396.1|16394.1|16397.1|16395.1|16393.8|16391.8|73
1641219850000|2022-01-03 14:24:10|16396|16394|16396.5|16394.5|16397.5|16395.5|16394.8|16392.8|59
1641219860000|2022-01-03 14:24:20|16396.3|16394.3|16396.1|16394.1|16396.8|16394.8|16395|16393|26
1641219870000|2022-01-03 14:24:30|16395.8|16393.8|16397.2|16395.2|16397.3|16395.3|16395.8|16393.8|13
1641219880000|2022-01-03 14:24:40|16396.8|16394.8|16398.6|16396.6|16398.8|16396.8|16396.6|16394.6|26
1641219890000|2022-01-03 14:24:50|16398.8|16396.8|16398.7|16396.7|16399.5|16397.5|16398.1|16396.1|44
1641219900000|2022-01-03 14:25:00|16398.5|16396.5|16398.1|16396.1|16399.2|16397.2|16397.6|16395.6|191
1641219910000|2022-01-03 14:25:10|16398|16396|16399.8|16397.8|16400.5|16398.5|16398|16396|86
1641219920000|2022-01-03 14:25:20|16399.3|16397.3|16395.8|16393.8|16399.5|16397.5|16395.3|16393.3|68
1641219930000|2022-01-03 14:25:30|16396|16394|16396|16394|16396.3|16394.3|16395.6|16393.6|22
1641219940000|2022-01-03 14:25:40|16396.1|16394.1|16395.3|16393.3|16396.1|16394.1|16394.3|16392.3|39
1641219950000|2022-01-03 14:25:50|16395.5|16393.5|16394.2|16392.2|16395.8|16393.8|16394.2|16392.2|31
1641219960000|2022-01-03 14:26:00|16394.3|16392.3|16395.1|16393.1|16395.3|16393.3|16393.7|16391.7|38
1641219970000|2022-01-03 14:26:10|16395.2|16393.2|16394.6|16392.6|16395.8|16393.8|16394.6|16392.6|28
1641219980000|2022-01-03 14:26:20|16394.8|16392.8|16392.7|16390.7|16394.8|16392.8|16392.5|16390.5|233
1641219990000|2022-01-03 14:26:30|16393.1|16391.1|16393.2|16391.2|16394.5|16392.5|16393.1|16391.1|99
1641220000000|2022-01-03 14:26:40|16393.1|16391.1|16392.5|16390.5|16393.3|16391.3|16392.3|16390.3|35
1641220010000|2022-01-03 14:26:50|16392.6|16390.6|16393.5|16391.5|16394.5|16392.5|16392.6|16390.6|24
1641220020000|2022-01-03 14:27:00|16393.6|16391.6|16392|16390|16394.2|16392.2|16391.5|16389.5|87
1641220030000|2022-01-03 14:27:10|16391.8|16389.8|16393.8|16391.8|16394.2|16392.2|16391|16389|73
1641220040000|2022-01-03 14:27:20|16394|16392|16393|16391|16394.2|16392.2|16392.7|16390.7|109
1641220050000|2022-01-03 14:27:30|16392.8|16390.8|16393.5|16391.5|16394.1|16392.1|16391.5|16389.5|93
1641220060000|2022-01-03 14:27:40|16393.3|16391.3|16388.6|16386.6|16393.3|16391.3|16388|16386|116
1641220070000|2022-01-03 14:27:50|16387.5|16385.5|16386.1|16384.1|16388.3|16386.3|16385.3|16383.3|148
1641220080000|2022-01-03 14:28:00|16387.6|16385.6|16386.3|16384.3|16388.5|16386.5|16386|16384|207
1641220090000|2022-01-03 14:28:10|16386.2|16384.2|16380.5|16378.5|16386.2|16384.2|16380.5|16378.5|204
1641220100000|2022-01-03 14:28:20|16380.7|16378.7|16382.7|16380.7|16383.2|16381.2|16380.1|16378.1|146
1641220110000|2022-01-03 14:28:30|16383.5|16381.5|16386|16384|16386.3|16384.3|16383.5|16381.5|129
1641220120000|2022-01-03 14:28:40|16386.1|16384.1|16384.8|16382.8|16386.2|16384.2|16384.7|16382.7|46
1641220130000|2022-01-03 14:28:50|16384.7|16382.7|16384.1|16382.1|16384.7|16382.7|16382.6|16380.6|69
1641220140000|2022-01-03 14:29:00|16384|16382|16384.2|16382.2|16385.6|16383.6|16383|16381|120
1641220150000|2022-01-03 14:29:10|16384.3|16382.3|16386.7|16384.7|16387.1|16385.1|16384.3|16382.3|128
1641220160000|2022-01-03 14:29:20|16386.6|16384.6|16386.5|16384.5|16387.6|16385.6|16386.5|16384.5|103
1641220170000|2022-01-03 14:29:30|16386.6|16384.6|16388.7|16386.7|16388.7|16386.7|16385.3|16383.3|147
1641220180000|2022-01-03 14:29:40|16388.6|16386.6|16386.2|16384.2|16389|16387|16386.2|16384.2|207
1641220190000|2022-01-03 14:29:50|16386.3|16384.3|16387.1|16385.1|16388.3|16386.3|16385.1|16383.1|228
1641220200000|2022-01-03 14:30:00|16386.3|16384.3|16397.7|16396.7|16400|16399|16382.8|16381.8|2321
1641220210000|2022-01-03 14:30:10|16398|16397|16406.8|16405.8|16407.5|16406.5|16393.1|16392.1|1092
1641220220000|2022-01-03 14:30:20|16406.3|16405.3|16408.7|16407.7|16415.7|16414.7|16406.3|16405.3|1077
1641220230000|2022-01-03 14:30:30|16408.6|16407.6|16404.3|16403.3|16415.1|16414.1|16404.3|16403.3|660
1641220240000|2022-01-03 14:30:40|16404.2|16403.2|16408.5|16407.5|16412.3|16411.3|16404.2|16403.2|528
1641220250000|2022-01-03 14:30:50|16408.2|16407.2|16410.7|16409.7|16412.2|16411.2|16406.3|16405.3|371
1641220260000|2022-01-03 14:31:00|16409.7|16408.7|16413.7|16412.7|16415|16414|16401.2|16400.2|763
1641220270000|2022-01-03 14:31:10|16413.8|16412.8|16423.5|16422.5|16424.7|16423.7|16413.8|16412.8|950
1641220280000|2022-01-03 14:31:20|16423.2|16422.2|16430.5|16429.5|16430.7|16429.7|16423.2|16422.2|580
1641220290000|2022-01-03 14:31:30|16431|16430|16438.2|16437.2|16441|16440|16429.8|16428.8|889
1641220300000|2022-01-03 14:31:40|16439|16438|16431.1|16430.1|16441.7|16440.7|16430.3|16429.3|698
1641220310000|2022-01-03 14:31:50|16430.7|16429.7|16431.3|16430.3|16435|16434|16429.5|16428.5|385
1641220320000|2022-01-03 14:32:00|16431|16430|16433.8|16432.8|16440.5|16439.5|16428.2|16427.2|1360
1641220330000|2022-01-03 14:32:10|16433.5|16432.5|16432|16431|16434.5|16433.5|16426.8|16425.8|443
1641220340000|2022-01-03 14:32:20|16432.1|16431.1|16428.6|16427.6|16435.7|16434.7|16427|16426|365
1641220350000|2022-01-03 14:32:30|16429.2|16428.2|16428|16427|16429.2|16428.2|16424.7|16423.7|396
1641220360000|2022-01-03 14:32:40|16428.1|16427.1|16437|16436|16437.6|16436.6|16428.1|16427.1|459
1641220370000|2022-01-03 14:32:50|16436.5|16435.5|16432.8|16431.8|16437.2|16436.2|16432.1|16431.1|376
1641220380000|2022-01-03 14:33:00|16433.1|16432.1|16435.3|16434.3|16438|16437|16432.2|16431.2|399
1641220390000|2022-01-03 14:33:10|16435.5|16434.5|16438.2|16437.2|16439.2|16438.2|16433.7|16432.7|345
1641220400000|2022-01-03 14:33:20|16438.1|16437.1|16444.2|16443.2|16447|16446|16436.2|16435.2|653
1641220410000|2022-01-03 14:33:30|16444.1|16443.1|16441.3|16440.3|16445.3|16444.3|16439.3|16438.3|357
1641220420000|2022-01-03 14:33:40|16441.5|16440.5|16438.6|16437.6|16443.6|16442.6|16438.6|16437.6|338
1641220430000|2022-01-03 14:33:50|16438.8|16437.8|16445.6|16444.6|16445.8|16444.8|16438.1|16437.1|262
1641220440000|2022-01-03 14:34:00|16443.7|16442.7|16450.6|16449.6|16451.5|16450.5|16439.1|16438.1|690
1641220450000|2022-01-03 14:34:10|16451.2|16450.2|16442.2|16441.2|16451.7|16450.7|16442|16441|478
1641220460000|2022-01-03 14:34:20|16442.3|16441.3|16446|16445|16447.5|16446.5|16441.1|16440.1|452
1641220470000|2022-01-03 14:34:30|16446.5|16445.5|16444.5|16443.5|16447.7|16446.7|16441.7|16440.7|224
1641220480000|2022-01-03 14:34:40|16444.3|16443.3|16443.1|16442.1|16446|16445|16442.2|16441.2|160
1641220490000|2022-01-03 14:34:50|16443|16442|16441.1|16440.1|16447.1|16446.1|16440.6|16439.6|264
1641220500000|2022-01-03 14:35:00|16441.7|16440.7|16440.7|16439.7|16447|16446|16439.3|16438.3|916
1641220510000|2022-01-03 14:35:10|16441.8|16440.8|16434.3|16433.3|16442.2|16441.2|16429.2|16428.2|906
1641220520000|2022-01-03 14:35:20|16434.6|16433.6|16431.8|16430.8|16436.1|16435.1|16431.3|16430.3|278
1641220530000|2022-01-03 14:35:30|16432.3|16431.3|16435.1|16434.1|16436.8|16435.8|16430.8|16429.8|285
1641220540000|2022-01-03 14:35:40|16435.2|16434.2|16434.2|16433.2|16435.8|16434.8|16430.2|16429.2|311
1641220550000|2022-01-03 14:35:50|16433|16432|16436.5|16435.5|16437.5|16436.5|16430.7|16429.7|423
1641220560000|2022-01-03 14:36:00|16436.2|16435.2|16442.1|16441.1|16443.5|16442.5|16435.7|16434.7|410
1641220570000|2022-01-03 14:36:10|16442.3|16441.3|16447|16446|16449.2|16448.2|16441.2|16440.2|393
1641220580000|2022-01-03 14:36:20|16447.1|16446.1|16443.7|16442.7|16448.6|16447.6|16442|16441|271
1641220590000|2022-01-03 14:36:30|16444.1|16443.1|16445.6|16444.6|16448.1|16447.1|16443|16442|217
1641220600000|2022-01-03 14:36:40|16445.8|16444.8|16455.1|16454.1|16456.5|16455.5|16445.6|16444.6|710
1641220610000|2022-01-03 14:36:50|16455.6|16454.6|16450.2|16449.2|16456|16455|16449.2|16448.2|525
1641220620000|2022-01-03 14:37:00|16450.1|16449.1|16456.8|16455.8|16457|16456|16449.3|16448.3|543
1641220630000|2022-01-03 14:37:10|16456.7|16455.7|16468.6|16467.6|16468.6|16467.6|16455.3|16454.3|788
1641220640000|2022-01-03 14:37:20|16468.5|16467.5|16482.2|16481.2|16483.5|16482.5|16468.2|16467.2|1217
1641220650000|2022-01-03 14:37:30|16482.6|16481.6|16486.7|16485.7|16487.5|16486.5|16482.6|16481.6|895
1641220660000|2022-01-03 14:37:40|16486.8|16485.8|16474.8|16473.8|16486.8|16485.8|16473.8|16472.8|912
1641220670000|2022-01-03 14:37:50|16474.5|16473.5|16481.6|16480.6|16483.1|16482.1|16474.1|16473.1|397
1641220680000|2022-01-03 14:38:00|16481.3|16480.3|16477.7|16476.7|16485.7|16484.7|16477.7|16476.7|529
1641220690000|2022-01-03 14:38:10|16477.5|16476.5|16474.8|16473.8|16480.5|16479.5|16474.7|16473.7|423
1641220700000|2022-01-03 14:38:20|16475.1|16474.1|16481|16480|16481.7|16480.7|16474.6|16473.6|396
1641220710000|2022-01-03 14:38:30|16481.3|16480.3|16482.8|16481.8|16483.8|16482.8|16480|16479|336
1641220720000|2022-01-03 14:38:40|16483|16482|16480.3|16479.3|16483.8|16482.8|16479.7|16478.7|267
1641220730000|2022-01-03 14:38:50|16480.2|16479.2|16476.8|16475.8|16483.6|16482.6|16475.1|16474.1|394
1641220740000|2022-01-03 14:39:00|16475.7|16474.7|16475.2|16474.2|16480.1|16479.1|16475.1|16474.1|329
1641220750000|2022-01-03 14:39:10|16476.1|16475.1|16473.8|16472.8|16477.5|16476.5|16473.5|16472.5|288
1641220760000|2022-01-03 14:39:20|16474.1|16473.1|16472.1|16471.1|16477.3|16476.3|16471.8|16470.8|460
1641220770000|2022-01-03 14:39:30|16471.2|16470.2|16469.1|16468.1|16472.7|16471.7|16467|16466|458
1641220780000|2022-01-03 14:39:40|16469.5|16468.5|16467.6|16466.6|16471.8|16470.8|16464.5|16463.5|507
1641220790000|2022-01-03 14:39:50|16467.3|16466.3|16466.7|16465.7|16467.3|16466.3|16460.2|16459.2|499
1641220800000|2022-01-03 14:40:00|16468.3|16467.3|16468.1|16467.1|16473.6|16472.6|16466|16465|869
1641220810000|2022-01-03 14:40:10|16468|16467|16469|16468|16471.5|16470.5|16465.6|16464.6|440
1641220820000|2022-01-03 14:40:20|16469.1|16468.1|16464.1|16463.1|16476.3|16475.3|16462.7|16461.7|799
1641220830000|2022-01-03 14:40:30|16463|16462|16462.7|16461.7|16466.3|16465.3|16459.6|16458.6|442
1641220840000|2022-01-03 14:40:40|16463|16462|16461.8|16460.8|16463|16462|16458.8|16457.8|322
1641220850000|2022-01-03 14:40:50|16462.1|16461.1|16458.5|16457.5|16462.6|16461.6|16456|16455|387
1641220860000|2022-01-03 14:41:00|16458.6|16457.6|16449.5|16448.5|16460.1|16459.1|16447.5|16446.5|832
1641220870000|2022-01-03 14:41:10|16450|16449|16458.1|16457.1|16458.6|16457.6|16449.7|16448.7|356
1641220880000|2022-01-03 14:41:20|16457.8|16456.8|16458.6|16457.6|16459.7|16458.7|16453.3|16452.3|760
1641220890000|2022-01-03 14:41:30|16458.3|16457.3|16459.5|16458.5|16460.5|16459.5|16452.3|16451.3|208
1641220900000|2022-01-03 14:41:40|16459.3|16458.3|16457.8|16456.8|16459.6|16458.6|16455.6|16454.6|190
1641220910000|2022-01-03 14:41:50|16457.7|16456.7|16456.2|16455.2|16459|16458|16453.3|16452.3|133
1641220920000|2022-01-03 14:42:00|16456.5|16455.5|16454.8|16453.8|16457.7|16456.7|16453.7|16452.7|244
1641220930000|2022-01-03 14:42:10|16455.5|16454.5|16455.5|16454.5|16458.8|16457.8|16453.6|16452.6|194
1641220940000|2022-01-03 14:42:20|16455|16454|16450.6|16449.6|16455|16454|16448.6|16447.6|237
1641220950000|2022-01-03 14:42:30|16450.5|16449.5|16455.3|16454.3|16455.8|16454.8|16449.5|16448.5|157
1641220960000|2022-01-03 14:42:40|16454.6|16453.6|16454.8|16453.8|16457|16456|16452.1|16451.1|161
1641220970000|2022-01-03 14:42:50|16455|16454|16457.8|16456.8|16460.7|16459.7|16452.8|16451.8|290
1641220980000|2022-01-03 14:43:00|16457.3|16456.3|16459.6|16458.6|16460.2|16459.2|16455|16454|236
1641220990000|2022-01-03 14:43:10|16460|16459|16453.2|16452.2|16460.6|16459.6|16452.3|16451.3|258
1641221000000|2022-01-03 14:43:20|16453.1|16452.1|16453.8|16452.8|16455.1|16454.1|16450.8|16449.8|164
1641221010000|2022-01-03 14:43:30|16452.5|16451.5|16454.6|16453.6|16455|16454|16449.6|16448.6|184
1641221020000|2022-01-03 14:43:40|16454.7|16453.7|16452.5|16451.5|16455.7|16454.7|16452.5|16451.5|112
1641221030000|2022-01-03 14:43:50|16452.6|16451.6|16453.2|16452.2|16455.6|16454.6|16452.6|16451.6|107
1641221040000|2022-01-03 14:44:00|16452.5|16451.5|16439|16438|16454.5|16453.5|16438.7|16437.7|767
1641221050000|2022-01-03 14:44:10|16438.8|16437.8|16436.2|16435.2|16438.8|16437.8|16432.5|16431.5|482
1641221060000|2022-01-03 14:44:20|16436.6|16435.6|16443.6|16442.6|16443.6|16442.6|16436.5|16435.5|236
1641221070000|2022-01-03 14:44:30|16443.5|16442.5|16438.2|16437.2|16443.5|16442.5|16437.1|16436.1|158
1641221080000|2022-01-03 14:44:40|16438.7|16437.7|16440.2|16439.2|16440.7|16439.7|16435.8|16434.8|160
1641221090000|2022-01-03 14:44:50|16440.3|16439.3|16447.2|16446.2|16447.2|16446.2|16439.1|16438.1|366
1641221100000|2022-01-03 14:45:00|16447.3|16446.3|16443.5|16442.5|16453.7|16452.7|16442.5|16441.5|768
1641221110000|2022-01-03 14:45:10|16444|16443|16431.6|16430.6|16444|16443|16430.6|16429.6|353
1641221120000|2022-01-03 14:45:20|16431.3|16430.3|16424.8|16423.8|16431.6|16430.6|16422.1|16421.1|865
1641221130000|2022-01-03 14:45:30|16425|16424|16431.2|16430.2|16432.2|16431.2|16423.2|16422.2|316
1641221140000|2022-01-03 14:45:40|16431.7|16430.7|16432|16431|16436.5|16435.5|16430.5|16429.5|247
1641221150000|2022-01-03 14:45:50|16431.8|16430.8|16429.1|16428.1|16434.6|16433.6|16428.5|16427.5|181
1641221160000|2022-01-03 14:46:00|16429.2|16428.2|16420.1|16419.1|16431|16430|16416.3|16415.3|599
1641221170000|2022-01-03 14:46:10|16420.2|16419.2|16419|16418|16420.2|16419.2|16415.1|16414.1|337
1641221180000|2022-01-03 14:46:20|16418.7|16417.7|16414.5|16413.5|16419.2|16418.2|16413|16412|427
1641221190000|2022-01-03 14:46:30|16414|16413|16413.6|16412.6|16418.1|16417.1|16412.5|16411.5|330
1641221200000|2022-01-03 14:46:40|16413.7|16412.7|16415|16414|16416.7|16415.7|16413.2|16412.2|340
1641221210000|2022-01-03 14:46:50|16414.7|16413.7|16415.7|16414.7|16419.5|16418.5|16412.8|16411.8|273
1641221220000|2022-01-03 14:47:00|16415.6|16414.6|16404.5|16403.5|16416.1|16415.1|16399.6|16398.6|1141
1641221230000|2022-01-03 14:47:10|16404.3|16403.3|16409.1|16408.1|16410.7|16409.7|16402.2|16401.2|344
1641221240000|2022-01-03 14:47:20|16409.2|16408.2|16399.1|16398.1|16410.1|16409.1|16398.3|16397.3|402
1641221250000|2022-01-03 14:47:30|16399|16398|16394|16393|16399|16398|16389.2|16388.2|872
1641221260000|2022-01-03 14:47:40|16394.1|16393.1|16392|16391|16394.7|16393.7|16387.3|16386.3|608
1641221270000|2022-01-03 14:47:50|16392.2|16391.2|16382.3|16381.3|16393.7|16392.7|16379.3|16378.3|1125
1641221280000|2022-01-03 14:48:00|16382.6|16381.6|16374.5|16373.5|16386.6|16385.6|16374.5|16373.5|787
1641221290000|2022-01-03 14:48:10|16374.7|16373.7|16363.2|16362.2|16375.1|16374.1|16360.7|16359.7|1064
1641221300000|2022-01-03 14:48:20|16364.2|16363.2|16359|16358|16365.3|16364.3|16352.5|16351.5|1089
1641221310000|2022-01-03 14:48:30|16358.7|16357.7|16357.8|16356.8|16361.5|16360.5|16352|16351|662
1641221320000|2022-01-03 14:48:40|16357.7|16356.7|16363.6|16362.6|16370.7|16369.7|16357.2|16356.2|782
1641221330000|2022-01-03 14:48:50|16363.5|16362.5|16362.7|16361.7|16369|16368|16361.7|16360.7|662
1641221340000|2022-01-03 14:49:00|16362.5|16361.5|16356.1|16355.1|16362.7|16361.7|16354.7|16353.7|606
1641221350000|2022-01-03 14:49:10|16356|16355|16345.3|16344.3|16358.7|16357.7|16345.1|16344.1|729
1641221360000|2022-01-03 14:49:20|16344.6|16343.6|16338|16337|16345.6|16344.6|16334.5|16333.5|1118
1641221370000|2022-01-03 14:49:30|16339.2|16338.2|16337.2|16336.2|16343.7|16342.7|16335.7|16334.7|611
1641221380000|2022-01-03 14:49:40|16337.5|16336.5|16351.1|16350.1|16352.2|16351.2|16337.5|16336.5|617
1641221390000|2022-01-03 14:49:50|16352.2|16351.2|16350.8|16349.8|16353.1|16352.1|16343.7|16342.7|645
1641221400000|2022-01-03 14:50:00|16351.2|16350.2|16336.6|16335.6|16355.1|16354.1|16334.1|16333.1|1531
1641221410000|2022-01-03 14:50:10|16337.1|16336.1|16319.2|16318.2|16337.8|16336.8|16319.2|16318.2|1088
1641221420000|2022-01-03 14:50:20|16319|16318|16308.8|16307.8|16319|16318|16304.2|16303.2|1209
1641221430000|2022-01-03 14:50:30|16309|16308|16305.8|16304.8|16312.2|16311.2|16301.2|16300.2|744
1641221440000|2022-01-03 14:50:40|16306.1|16305.1|16315.7|16314.7|16317.6|16316.6|16303.5|16302.5|729
1641221450000|2022-01-03 14:50:50|16315.8|16314.8|16322|16321|16326.3|16325.3|16315.8|16314.8|765
1641221460000|2022-01-03 14:51:00|16322.5|16321.5|16325.8|16324.8|16327.6|16326.6|16315.5|16314.5|688
1641221470000|2022-01-03 14:51:10|16325.2|16324.2|16327.2|16326.2|16327.2|16326.2|16320.1|16319.1|436
1641221480000|2022-01-03 14:51:20|16326.6|16325.6|16321.1|16320.1|16328.6|16327.6|16318.8|16317.8|632
1641221490000|2022-01-03 14:51:30|16320.5|16319.5|16325.1|16324.1|16331.1|16330.1|16319.5|16318.5|726
1641221500000|2022-01-03 14:51:40|16325.3|16324.3|16321|16320|16330.3|16329.3|16320.8|16319.8|561
1641221510000|2022-01-03 14:51:50|16320.7|16319.7|16321.3|16320.3|16323.6|16322.6|16315.8|16314.8|526
1641221520000|2022-01-03 14:52:00|16321.2|16320.2|16327.5|16326.5|16329.3|16328.3|16317.8|16316.8|471
1641221530000|2022-01-03 14:52:10|16328.5|16327.5|16338.6|16337.6|16342.5|16341.5|16327.2|16326.2|758
1641221540000|2022-01-03 14:52:20|16339|16338|16332.7|16331.7|16340.8|16339.8|16332.2|16331.2|503
1641221550000|2022-01-03 14:52:30|16332.2|16331.2|16325.8|16324.8|16333.6|16332.6|16324|16323|754
1641221560000|2022-01-03 14:52:40|16324.7|16323.7|16311.8|16310.8|16325.6|16324.6|16311.8|16310.8|850
1641221570000|2022-01-03 14:52:50|16312|16311|16308|16307|16312|16311|16301.1|16300.1|1067
1641221580000|2022-01-03 14:53:00|16306.6|16305.6|16321.7|16320.7|16322.1|16321.1|16301.6|16300.6|730
1641221590000|2022-01-03 14:53:10|16321.6|16320.6|16312|16311|16325.3|16324.3|16312|16311|519
1641221600000|2022-01-03 14:53:20|16311.7|16310.7|16314.7|16313.7|16316.1|16315.1|16308|16307|382
1641221610000|2022-01-03 14:53:30|16314.2|16313.2|16318.2|16317.2|16319.8|16318.8|16313.7|16312.7|249
1641221620000|2022-01-03 14:53:40|16318.6|16317.6|16319.8|16318.8|16321.6|16320.6|16314.7|16313.7|212
1641221630000|2022-01-03 14:53:50|16320|16319|16309.7|16308.7|16321.8|16320.8|16308.7|16307.7|470
1641221640000|2022-01-03 14:54:00|16309.5|16308.5|16315.8|16314.8|16318.6|16317.6|16307|16306|505
1641221650000|2022-01-03 14:54:10|16315.6|16314.6|16322|16321|16325.7|16324.7|16315.1|16314.1|462
1641221660000|2022-01-03 14:54:20|16320.5|16319.5|16313.1|16312.1|16320.5|16319.5|16310.3|16309.3|345
1641221670000|2022-01-03 14:54:30|16313.3|16312.3|16320.2|16319.2|16321.7|16320.7|16312.8|16311.8|396
1641221680000|2022-01-03 14:54:40|16320.3|16319.3|16313.2|16312.2|16321.6|16320.6|16311.3|16310.3|431
1641221690000|2022-01-03 14:54:50|16313.3|16312.3|16314.7|16313.7|16315.7|16314.7|16311.2|16310.2|342
1641221700000|2022-01-03 14:55:00|16314.8|16313.8|16304.8|16303.8|16315.1|16314.1|16304.8|16303.8|803
1641221710000|2022-01-03 14:55:10|16305|16304|16296.8|16295.8|16307.2|16306.2|16296.5|16295.5|713
1641221720000|2022-01-03 14:55:20|16297|16296|16303.6|16302.6|16304.5|16303.5|16295.3|16294.3|514
1641221730000|2022-01-03 14:55:30|16304.1|16303.1|16304|16303|16307.3|16306.3|16299.2|16298.2|394
1641221740000|2022-01-03 14:55:40|16303.8|16302.8|16304.1|16303.1|16305.5|16304.5|16301.7|16300.7|229
1641221750000|2022-01-03 14:55:50|16304|16303|16311.8|16310.8|16316.5|16315.5|16303|16302|612
1641221760000|2022-01-03 14:56:00|16310.8|16309.8|16316.3|16315.3|16316.3|16315.3|16307.8|16306.8|417
1641221770000|2022-01-03 14:56:10|16316.5|16315.5|16329.2|16328.2|16330.8|16329.8|16316.5|16315.5|704
1641221780000|2022-01-03 14:56:20|16329.5|16328.5|16333.6|16332.6|16335|16334|16326.6|16325.6|538
1641221790000|2022-01-03 14:56:30|16333.1|16332.1|16327.5|16326.5|16335.2|16334.2|16327.5|16326.5|488
1641221800000|2022-01-03 14:56:40|16326.6|16325.6|16330.7|16329.7|16331.1|16330.1|16322.1|16321.1|303
1641221810000|2022-01-03 14:56:50|16330.6|16329.6|16332|16331|16337.6|16336.6|16329.8|16328.8|424
1641221820000|2022-01-03 14:57:00|16331.3|16330.3|16322|16321|16331.8|16330.8|16319.7|16318.7|346
1641221830000|2022-01-03 14:57:10|16322.2|16321.2|16322.6|16321.6|16325.5|16324.5|16320.2|16319.2|217
1641221840000|2022-01-03 14:57:20|16322.7|16321.7|16327.2|16326.2|16330|16329|16322|16321|240
1641221850000|2022-01-03 14:57:30|16327.3|16326.3|16329.8|16328.8|16332.1|16331.1|16326.1|16325.1|162
1641221860000|2022-01-03 14:57:40|16330.3|16329.3|16333.3|16332.3|16335.2|16334.2|16329.7|16328.7|263
1641221870000|2022-01-03 14:57:50|16333.6|16332.6|16339.6|16338.6|16339.7|16338.7|16332.2|16331.2|339
1641221880000|2022-01-03 14:58:00|16339.2|16338.2|16341.1|16340.1|16343.2|16342.2|16337.6|16336.6|589
1641221890000|2022-01-03 14:58:10|16341.3|16340.3|16342.7|16341.7|16344.2|16343.2|16339.1|16338.1|304
1641221900000|2022-01-03 14:58:20|16342.8|16341.8|16332.5|16331.5|16343.3|16342.3|16332|16331|386
1641221910000|2022-01-03 14:58:30|16332.2|16331.2|16328.7|16327.7|16334.7|16333.7|16327.7|16326.7|226
1641221920000|2022-01-03 14:58:40|16329.2|16328.2|16324|16323|16329.7|16328.7|16321.7|16320.7|529
1641221930000|2022-01-03 14:58:50|16324.2|16323.2|16318.7|16317.7|16324.8|16323.8|16317|16316|258
1641221940000|2022-01-03 14:59:00|16318.3|16317.3|16318.1|16317.1|16319.7|16318.7|16313.6|16312.6|467
1641221950000|2022-01-03 14:59:10|16318|16317|16314.3|16313.3|16318.5|16317.5|16309.1|16308.1|359
1641221960000|2022-01-03 14:59:20|16314.2|16313.2|16321.6|16320.6|16322.2|16321.2|16314.1|16313.1|216
1641221970000|2022-01-03 14:59:30|16321.7|16320.7|16321.2|16320.2|16321.8|16320.8|16318.7|16317.7|151
1641221980000|2022-01-03 14:59:40|16322|16321|16319.6|16318.6|16322|16321|16315|16314|196
1641221990000|2022-01-03 14:59:50|16319.2|16318.2|16320.2|16319.2|16322.3|16321.3|16317|16316|177
1641222000000|2022-01-03 15:00:00|16320.1|16319.1|16314.2|16313.2|16324.2|16323.2|16313.1|16312.1|608
1641222010000|2022-01-03 15:00:10|16314.3|16313.3|16323.5|16322.5|16323.7|16322.7|16308.5|16307.5|535
1641222020000|2022-01-03 15:00:20|16324.7|16323.7|16336.1|16335.1|16337|16336|16324.2|16323.2|640
1641222030000|2022-01-03 15:00:30|16336|16335|16345.2|16344.2|16347.8|16346.8|16335|16334|618
1641222040000|2022-01-03 15:00:40|16344.7|16343.7|16340.8|16339.8|16347.7|16346.7|16340.2|16339.2|457
1641222050000|2022-01-03 15:00:50|16341.3|16340.3|16354.2|16353.2|16354.2|16353.2|16338.6|16337.6|709
1641222060000|2022-01-03 15:01:00|16354.5|16353.5|16358.2|16357.2|16360.5|16359.5|16352.5|16351.5|561
1641222070000|2022-01-03 15:01:10|16359.2|16358.2|16366.1|16365.1|16366.1|16365.1|16354.5|16353.5|806
1641222080000|2022-01-03 15:01:20|16366.2|16365.2|16358.2|16357.2|16366.5|16365.5|16356.8|16355.8|539
1641222090000|2022-01-03 15:01:30|16358.5|16357.5|16364.3|16363.3|16364.5|16363.5|16357.7|16356.7|274
1641222100000|2022-01-03 15:01:40|16364.5|16363.5|16360.7|16359.7|16365.2|16364.2|16358.7|16357.7|398
1641222110000|2022-01-03 15:01:50|16363.2|16362.2|16363.5|16362.5|16365.2|16364.2|16361.6|16360.6|246
1641222120000|2022-01-03 15:02:00|16363|16362|16360.1|16359.1|16365.2|16364.2|16358.7|16357.7|356
1641222130000|2022-01-03 15:02:10|16360.2|16359.2|16360|16359|16361.8|16360.8|16357.2|16356.2|263
1641222140000|2022-01-03 15:02:20|16360.6|16359.6|16362.6|16361.6|16365.5|16364.5|16359.5|16358.5|254
1641222150000|2022-01-03 15:02:30|16362.7|16361.7|16353.5|16352.5|16364.5|16363.5|16353.2|16352.2|444
1641222160000|2022-01-03 15:02:40|16352.1|16351.1|16353.5|16352.5|16356.6|16355.6|16350.2|16349.2|403
1641222170000|2022-01-03 15:02:50|16353.2|16352.2|16359.6|16358.6|16360.8|16359.8|16352|16351|337
1641222180000|2022-01-03 15:03:00|16359.7|16358.7|16369.7|16368.7|16370.7|16369.7|16358.8|16357.8|658
1641222190000|2022-01-03 15:03:10|16370|16369|16361.5|16360.5|16370|16369|16359.7|16358.7|653
1641222200000|2022-01-03 15:03:20|16361.6|16360.6|16364.7|16363.7|16366.2|16365.2|16356.3|16355.3|311
1641222210000|2022-01-03 15:03:30|16364.8|16363.8|16371.5|16370.5|16373.5|16372.5|16364.7|16363.7|420
1641222220000|2022-01-03 15:03:40|16371.2|16370.2|16365.7|16364.7|16373.5|16372.5|16364|16363|268
1641222230000|2022-01-03 15:03:50|16365.6|16364.6|16361.3|16360.3|16366.6|16365.6|16361.3|16360.3|246
1641222240000|2022-01-03 15:04:00|16361.6|16360.6|16370.5|16369.5|16371.2|16370.2|16361.6|16360.6|295
1641222250000|2022-01-03 15:04:10|16370.7|16369.7|16371.7|16370.7|16374.5|16373.5|16369.7|16368.7|366
1641222260000|2022-01-03 15:04:20|16371.6|16370.6|16368.7|16367.7|16377.2|16376.2|16368.7|16367.7|374
1641222270000|2022-01-03 15:04:30|16368.6|16367.6|16371.7|16370.7|16375.3|16374.3|16367.5|16366.5|472
1641222280000|2022-01-03 15:04:40|16371.5|16370.5|16369.7|16368.7|16374|16373|16369.7|16368.7|197
1641222290000|2022-01-03 15:04:50|16370|16369|16366.7|16365.7|16370.5|16369.5|16365.2|16364.2|297
1641222300000|2022-01-03 15:05:00|16368|16367|16368.1|16367.1|16369.3|16368.3|16358|16357|530
1641222310000|2022-01-03 15:05:10|16368.2|16367.2|16352.7|16351.7|16368.2|16367.2|16351.5|16350.5|706
1641222320000|2022-01-03 15:05:20|16352.2|16351.2|16351.7|16350.7|16354.5|16353.5|16349.6|16348.6|426
1641222330000|2022-01-03 15:05:30|16352|16351|16350.3|16349.3|16353.7|16352.7|16349.6|16348.6|234
1641222340000|2022-01-03 15:05:40|16350.5|16349.5|16345.7|16344.7|16350.5|16349.5|16341.5|16340.5|447
1641222350000|2022-01-03 15:05:50|16346.1|16345.1|16360.3|16359.3|16361|16360|16346|16345|433
1641222360000|2022-01-03 15:06:00|16360.2|16359.2|16368.7|16367.7|16372|16371|16357.7|16356.7|562
1641222370000|2022-01-03 15:06:10|16369|16368|16371.2|16370.2|16377|16376|16369|16368|374
1641222380000|2022-01-03 15:06:20|16370.6|16369.6|16366.5|16365.5|16372.7|16371.7|16365|16364|208
1641222390000|2022-01-03 15:06:30|16366.2|16365.2|16370|16369|16371.8|16370.8|16360.8|16359.8|324
1641222400000|2022-01-03 15:06:40|16367.7|16366.7|16367.7|16366.7|16369.8|16368.8|16366.3|16365.3|146
1641222410000|2022-01-03 15:06:50|16367.2|16366.2|16359.5|16358.5|16367.3|16366.3|16359.5|16358.5|208
1641222420000|2022-01-03 15:07:00|16360.2|16359.2|16360|16359|16363.7|16362.7|16357.5|16356.5|385
1641222430000|2022-01-03 15:07:10|16360.5|16359.5|16353|16352|16360.5|16359.5|16352.2|16351.2|332
1641222440000|2022-01-03 15:07:20|16352.6|16351.6|16359.2|16358.2|16359.6|16358.6|16351.2|16350.2|204
1641222450000|2022-01-03 15:07:30|16358.6|16357.6|16361.7|16360.7|16365.2|16364.2|16358.3|16357.3|256
1641222460000|2022-01-03 15:07:40|16362.2|16361.2|16361.3|16360.3|16363.5|16362.5|16360|16359|99
1641222470000|2022-01-03 15:07:50|16361.2|16360.2|16360.2|16359.2|16364.7|16363.7|16358.2|16357.2|184
1641222480000|2022-01-03 15:08:00|16359.5|16358.5|16354.5|16353.5|16362|16361|16353.3|16352.3|305
1641222490000|2022-01-03 15:08:10|16354.6|16353.6|16360.7|16359.7|16362.2|16361.2|16353.5|16352.5|249
1641222500000|2022-01-03 15:08:20|16360.6|16359.6|16361.7|16360.7|16363.2|16362.2|16359.8|16358.8|172
1641222510000|2022-01-03 15:08:30|16362|16361|16356.2|16355.2|16362.3|16361.3|16355.5|16354.5|226
1641222520000|2022-01-03 15:08:40|16356.6|16355.6|16357.1|16356.1|16359|16358|16352.7|16351.7|245
1641222530000|2022-01-03 15:08:50|16358|16357|16360.8|16359.8|16361.5|16360.5|16356.1|16355.1|164
1641222540000|2022-01-03 15:09:00|16360|16359|16354.6|16353.6|16363.7|16362.7|16352.7|16351.7|355
1641222550000|2022-01-03 15:09:10|16354.7|16353.7|16355.5|16354.5|16355.7|16354.7|16351.7|16350.7|195
1641222560000|2022-01-03 15:09:20|16356.1|16355.1|16351.8|16350.8|16356.7|16355.7|16351.7|16350.7|99
1641222570000|2022-01-03 15:09:30|16352|16351|16356.2|16355.2|16357.1|16356.1|16348.7|16347.7|229
1641222580000|2022-01-03 15:09:40|16356.1|16355.1|16355|16354|16357.1|16356.1|16352.2|16351.2|105
1641222590000|2022-01-03 15:09:50|16354.5|16353.5|16361.1|16360.1|16364.7|16363.7|16354.2|16353.2|285
1641222600000|2022-01-03 15:10:00|16362.1|16361.1|16370.5|16369.5|16374.5|16373.5|16362.1|16361.1|715
1641222610000|2022-01-03 15:10:10|16370.2|16369.2|16374.8|16373.8|16375.5|16374.5|16366.6|16365.6|259
1641222620000|2022-01-03 15:10:20|16375.2|16374.2|16372.8|16371.8|16378.7|16377.7|16372.2|16371.2|298
1641222630000|2022-01-03 15:10:30|16372.7|16371.7|16364.7|16363.7|16372.7|16371.7|16364.5|16363.5|243
1641222640000|2022-01-03 15:10:40|16365.2|16364.2|16375|16374|16375.1|16374.1|16365.2|16364.2|340
1641222650000|2022-01-03 15:10:50|16375.1|16374.1|16374.8|16373.8|16380|16379|16374.5|16373.5|375
1641222660000|2022-01-03 15:11:00|16375|16374|16370.5|16369.5|16376.3|16375.3|16368.8|16367.8|227
1641222670000|2022-01-03 15:11:10|16370.2|16369.2|16357.3|16356.3|16370.3|16369.3|16355|16354|534
1641222680000|2022-01-03 15:11:20|16357.6|16356.6|16357.2|16356.2|16359.1|16358.1|16353.5|16352.5|300
1641222690000|2022-01-03 15:11:30|16357|16356|16352.8|16351.8|16357.3|16356.3|16351.2|16350.2|243
1641222700000|2022-01-03 15:11:40|16353|16352|16349.7|16348.7|16354.7|16353.7|16348.5|16347.5|203
1641222710000|2022-01-03 15:11:50|16349.5|16348.5|16354.7|16353.7|16356.5|16355.5|16345.5|16344.5|346
1641222720000|2022-01-03 15:12:00|16355.2|16354.2|16353.2|16352.2|16359.2|16358.2|16351.7|16350.7|257
1641222730000|2022-01-03 15:12:10|16352.7|16351.7|16355.7|16354.7|16357.7|16356.7|16349.3|16348.3|215
1641222740000|2022-01-03 15:12:20|16355.6|16354.6|16355.2|16354.2|16356.7|16355.7|16353.2|16352.2|208
1641222750000|2022-01-03 15:12:30|16356.2|16355.2|16357.6|16356.6|16359.7|16358.7|16354|16353|221
1641222760000|2022-01-03 15:12:40|16357.5|16356.5|16353.3|16352.3|16358|16357|16350.7|16349.7|240
1641222770000|2022-01-03 15:12:50|16353.2|16352.2|16357.6|16356.6|16359.5|16358.5|16350.6|16349.6|341
1641222780000|2022-01-03 15:13:00|16358|16357|16352.6|16351.6|16358|16357|16349.7|16348.7|214
1641222790000|2022-01-03 15:13:10|16352.3|16351.3|16364.7|16363.7|16367.5|16366.5|16351.7|16350.7|441
1641222800000|2022-01-03 15:13:20|16365|16364|16365.5|16364.5|16367.2|16366.2|16363.2|16362.2|185
1641222810000|2022-01-03 15:13:30|16365.7|16364.7|16366.6|16365.6|16368.6|16367.6|16365.2|16364.2|247
1641222820000|2022-01-03 15:13:40|16366.5|16365.5|16368|16367|16370.2|16369.2|16364.5|16363.5|264
1641222830000|2022-01-03 15:13:50|16367.7|16366.7|16371.7|16370.7|16373.5|16372.5|16366.5|16365.5|291
1641222840000|2022-01-03 15:14:00|16371.2|16370.2|16376.7|16375.7|16377.2|16376.2|16370|16369|260
1641222850000|2022-01-03 15:14:10|16375.2|16374.2|16376.5|16375.5|16377.5|16376.5|16374|16373|191
1641222860000|2022-01-03 15:14:20|16376.7|16375.7|16382.7|16381.7|16384.7|16383.7|16376.3|16375.3|542
1641222870000|2022-01-03 15:14:30|16382.8|16381.8|16395|16394|16395|16394|16382.3|16381.3|746
1641222880000|2022-01-03 15:14:40|16394.5|16393.5|16392.5|16391.5|16394.5|16393.5|16389.2|16388.2|463
1641222890000|2022-01-03 15:14:50|16393|16392|16390|16389|16395.2|16394.2|16389.5|16388.5|359
1641222900000|2022-01-03 15:15:00|16390.1|16389.1|16391.2|16390.2|16392.5|16391.5|16382|16381|719
1641222910000|2022-01-03 15:15:10|16391.7|16390.7|16390.3|16389.3|16395|16394|16389.3|16388.3|594
1641222920000|2022-01-03 15:15:20|16390.7|16389.7|16385.5|16384.5|16391|16390|16384.7|16383.7|280
1641222930000|2022-01-03 15:15:30|16385.6|16384.6|16387|16386|16391.5|16390.5|16384.6|16383.6|274
1641222940000|2022-01-03 15:15:40|16387.1|16386.1|16382.7|16381.7|16388.2|16387.2|16382.5|16381.5|152
1641222950000|2022-01-03 15:15:50|16383|16382|16385|16384|16385|16384|16379.7|16378.7|370
1641222960000|2022-01-03 15:16:00|16385.2|16384.2|16388.2|16387.2|16391.5|16390.5|16384|16383|335
1641222970000|2022-01-03 15:16:10|16388|16387|16391.3|16390.3|16392|16391|16384.7|16383.7|222
1641222980000|2022-01-03 15:16:20|16391.2|16390.2|16391.6|16390.6|16396.5|16395.5|16390.7|16389.7|232
1641222990000|2022-01-03 15:16:30|16391.5|16390.5|16388.5|16387.5|16393.2|16392.2|16386.5|16385.5|237
1641223000000|2022-01-03 15:16:40|16387.7|16386.7|16383.2|16382.2|16388|16387|16382.5|16381.5|160
1641223010000|2022-01-03 15:16:50|16382.7|16381.7|16390.5|16389.5|16390.5|16389.5|16382.7|16381.7|231
1641223020000|2022-01-03 15:17:00|16390.7|16389.7|16387.5|16386.5|16390.7|16389.7|16387.2|16386.2|130
1641223030000|2022-01-03 15:17:10|16387.7|16386.7|16394.7|16393.7|16396.2|16395.2|16387.5|16386.5|278
1641223040000|2022-01-03 15:17:20|16394.2|16393.2|16394.2|16393.2|16396|16395|16392.2|16391.2|195
1641223050000|2022-01-03 15:17:30|16394.7|16393.7|16391.5|16390.5|16394.7|16393.7|16389.3|16388.3|137
1641223060000|2022-01-03 15:17:40|16391.3|16390.3|16392.7|16391.7|16395.8|16394.8|16390.5|16389.5|204
1641223070000|2022-01-03 15:17:50|16392.2|16391.2|16392.1|16391.1|16394|16393|16391.3|16390.3|88
1641223080000|2022-01-03 15:18:00|16392|16391|16403.5|16402.5|16405.7|16404.7|16392|16391|875
1641223090000|2022-01-03 15:18:10|16403.2|16402.2|16405|16404|16408.3|16407.3|16400|16399|589
1641223100000|2022-01-03 15:18:20|16405.2|16404.2|16405.2|16404.2|16406.5|16405.5|16403.5|16402.5|186
1641223110000|2022-01-03 15:18:30|16405|16404|16406.2|16405.2|16407.8|16406.8|16400.7|16399.7|319
1641223120000|2022-01-03 15:18:40|16406.5|16405.5|16403|16402|16406.5|16405.5|16402.1|16401.1|302
1641223130000|2022-01-03 15:18:50|16402.7|16401.7|16403.2|16402.2|16405|16404|16402.2|16401.2|223
1641223140000|2022-01-03 15:19:00|16402.2|16401.2|16400|16399|16403.7|16402.7|16398.7|16397.7|287
1641223150000|2022-01-03 15:19:10|16399.5|16398.5|16398.2|16397.2|16401.7|16400.7|16394.3|16393.3|305
1641223160000|2022-01-03 15:19:20|16398.1|16397.1|16395.7|16394.7|16398.6|16397.6|16393.7|16392.7|208
1641223170000|2022-01-03 15:19:30|16396.2|16395.2|16393.2|16392.2|16396.2|16395.2|16389.1|16388.1|479
1641223180000|2022-01-03 15:19:40|16393.5|16392.5|16392.7|16391.7|16394.3|16393.3|16389.5|16388.5|198
1641223190000|2022-01-03 15:19:50|16392.5|16391.5|16392.5|16391.5|16397.2|16396.2|16391.5|16390.5|274
1641223200000|2022-01-03 15:20:00|16392|16391|16388.1|16387.1|16392|16391|16382.7|16381.7|453
1641223210000|2022-01-03 15:20:10|16388.2|16387.2|16387.2|16386.2|16390.5|16389.5|16386|16385|261
1641223220000|2022-01-03 15:20:20|16386.2|16385.2|16387.5|16386.5|16389.7|16388.7|16382.2|16381.2|239
1641223230000|2022-01-03 15:20:30|16387.2|16386.2|16382.5|16381.5|16388|16387|16381.5|16380.5|260
1641223240000|2022-01-03 15:20:40|16382.6|16381.6|16374.5|16373.5|16382.6|16381.6|16374|16373|503
1641223250000|2022-01-03 15:20:50|16374|16373|16371.2|16370.2|16374.2|16373.2|16366|16365|603
1641223260000|2022-01-03 15:21:00|16371|16370|16376.3|16375.3|16377.2|16376.2|16370|16369|314
1641223270000|2022-01-03 15:21:10|16376.2|16375.2|16375.3|16374.3|16377.2|16376.2|16373.7|16372.7|171
1641223280000|2022-01-03 15:21:20|16375.2|16374.2|16375.7|16374.7|16377.2|16376.2|16372.6|16371.6|143
1641223290000|2022-01-03 15:21:30|16375.8|16374.8|16374.5|16373.5|16376|16375|16373.2|16372.2|101
1641223300000|2022-01-03 15:21:40|16375.2|16374.2|16360.7|16359.7|16375.6|16374.6|16360.7|16359.7|446
1641223310000|2022-01-03 15:21:50|16360.6|16359.6|16359.7|16358.7|16363.7|16362.7|16358.5|16357.5|297
1641223320000|2022-01-03 15:22:00|16359.8|16358.8|16362.5|16361.5|16362.5|16361.5|16352.7|16351.7|690
1641223330000|2022-01-03 15:22:10|16362.3|16361.3|16364.1|16363.1|16365.2|16364.2|16359.7|16358.7|299
1641223340000|2022-01-03 15:22:20|16364.2|16363.2|16363.7|16362.7|16366.5|16365.5|16362|16361|208
1641223350000|2022-01-03 15:22:30|16363.3|16362.3|16371.5|16370.5|16373.6|16372.6|16363.3|16362.3|429
1641223360000|2022-01-03 15:22:40|16371.3|16370.3|16367.7|16366.7|16372.5|16371.5|16367.7|16366.7|141
1641223370000|2022-01-03 15:22:50|16368.7|16367.7|16366.7|16365.7|16369.7|16368.7|16364.6|16363.6|142
1641223380000|2022-01-03 15:23:00|16367.2|16366.2|16368.8|16367.8|16370.7|16369.7|16364.7|16363.7|165
1641223390000|2022-01-03 15:23:10|16368.7|16367.7|16366.8|16365.8|16370.1|16369.1|16365.2|16364.2|163
1641223400000|2022-01-03 15:23:20|16366.7|16365.7|16371.5|16370.5|16372.7|16371.7|16366|16365|141
1641223410000|2022-01-03 15:23:30|16371.7|16370.7|16378.6|16377.6|16380.2|16379.2|16369|16368|298
1641223420000|2022-01-03 15:23:40|16378.3|16377.3|16376.7|16375.7|16379.3|16378.3|16375.2|16374.2|135
1641223430000|2022-01-03 15:23:50|16376.8|16375.8|16376|16375|16379.3|16378.3|16375.5|16374.5|121
1641223440000|2022-01-03 15:24:00|16376.3|16375.3|16380.2|16379.2|16380.8|16379.8|16375.2|16374.2|162
1641223450000|2022-01-03 15:24:10|16380.3|16379.3|16382.5|16381.5|16385|16384|16380.3|16379.3|231
1641223460000|2022-01-03 15:24:20|16382.3|16381.3|16386.3|16385.3|16388.5|16387.5|16382.2|16381.2|202
1641223470000|2022-01-03 15:24:30|16386.1|16385.1|16381.1|16380.1|16386.7|16385.7|16380|16379|214
1641223480000|2022-01-03 15:24:40|16381|16380|16383|16382|16383.5|16382.5|16378.5|16377.5|185
1641223490000|2022-01-03 15:24:50|16382.8|16381.8|16391.5|16390.5|16391.7|16390.7|16381.7|16380.7|246
1641223500000|2022-01-03 15:25:00|16391.2|16390.2|16383.1|16382.1|16393.7|16392.7|16382.7|16381.7|507
1641223510000|2022-01-03 15:25:10|16383|16382|16397.7|16396.7|16398.5|16397.5|16382.8|16381.8|562
1641223520000|2022-01-03 15:25:20|16398|16397|16408.5|16407.5|16408.5|16407.5|16397.2|16396.2|598
1641223530000|2022-01-03 15:25:30|16408.6|16407.6|16402.2|16401.2|16411|16410|16402|16401|709
1641223540000|2022-01-03 15:25:40|16402.5|16401.5|16409.7|16408.7|16410.2|16409.2|16399.7|16398.7|454
1641223550000|2022-01-03 15:25:50|16409.6|16408.6|16414.8|16413.8|16416.5|16415.5|16406.7|16405.7|657
1641223560000|2022-01-03 15:26:00|16414.7|16413.7|16410.2|16409.2|16416.7|16415.7|16409.1|16408.1|441
1641223570000|2022-01-03 15:26:10|16409.8|16408.8|16409.5|16408.5|16411.5|16410.5|16405.6|16404.6|330
1641223580000|2022-01-03 15:26:20|16409.7|16408.7|16405.2|16404.2|16410.1|16409.1|16405.2|16404.2|234
1641223590000|2022-01-03 15:26:30|16405.7|16404.7|16405.2|16404.2|16411.7|16410.7|16404|16403|722
1641223600000|2022-01-03 15:26:40|16405.5|16404.5|16404|16403|16408.5|16407.5|16403.2|16402.2|243
1641223610000|2022-01-03 15:26:50|16404.5|16403.5|16406.8|16405.8|16407|16406|16404.5|16403.5|151
1641223620000|2022-01-03 15:27:00|16406.2|16405.2|16406.1|16405.1|16410.2|16409.2|16405.1|16404.1|213
1641223630000|2022-01-03 15:27:10|16406|16405|16407|16406|16407.5|16406.5|16404|16403|107
1641223640000|2022-01-03 15:27:20|16406.5|16405.5|16412.5|16411.5|16412.6|16411.6|16406.3|16405.3|185
1641223650000|2022-01-03 15:27:30|16412.3|16411.3|16413.5|16412.5|16414.7|16413.7|16411.7|16410.7|230
1641223660000|2022-01-03 15:27:40|16413.7|16412.7|16423.2|16422.2|16426.1|16425.1|16413.7|16412.7|642
1641223670000|2022-01-03 15:27:50|16423|16422|16423.7|16422.7|16424.7|16423.7|16420.6|16419.6|383
1641223680000|2022-01-03 15:28:00|16422.7|16421.7|16424|16423|16424.1|16423.1|16419.7|16418.7|358
1641223690000|2022-01-03 15:28:10|16423.8|16422.8|16427.5|16426.5|16429.2|16428.2|16423.8|16422.8|366
1641223700000|2022-01-03 15:28:20|16427.6|16426.6|16419.6|16418.6|16427.6|16426.6|16418.2|16417.2|243
1641223710000|2022-01-03 15:28:30|16419.5|16418.5|16422|16421|16423|16422|16419.2|16418.2|217
1641223720000|2022-01-03 15:28:40|16421.8|16420.8|16423.7|16422.7|16426.2|16425.2|16421|16420|230
1641223730000|2022-01-03 15:28:50|16423.5|16422.5|16423.2|16422.2|16425|16424|16422.2|16421.2|200
1641223740000|2022-01-03 15:29:00|16422.7|16421.7|16424|16423|16428.5|16427.5|16422|16421|295
1641223750000|2022-01-03 15:29:10|16424.1|16423.1|16420.5|16419.5|16425.2|16424.2|16419.6|16418.6|169
1641223760000|2022-01-03 15:29:20|16420.2|16419.2|16418.5|16417.5|16420.3|16419.3|16416.6|16415.6|320
1641223770000|2022-01-03 15:29:30|16418.7|16417.7|16419|16418|16420.7|16419.7|16413.7|16412.7|266
1641223780000|2022-01-03 15:29:40|16419.2|16418.2|16420.7|16419.7|16421.7|16420.7|16417.7|16416.7|126
1641223790000|2022-01-03 15:29:50|16420.6|16419.6|16422.2|16421.2|16422.5|16421.5|16418.5|16417.5|150
1641223800000|2022-01-03 15:30:00|16422.6|16421.6|16414.8|16413.8|16423.7|16422.7|16412.5|16411.5|536
1641223810000|2022-01-03 15:30:10|16415|16414|16409.2|16408.2|16415.2|16414.2|16406.2|16405.2|452
1641223820000|2022-01-03 15:30:20|16410|16409|16402.7|16401.7|16410|16409|16397.1|16396.1|917
1641223830000|2022-01-03 15:30:30|16403|16402|16408.2|16407.2|16410|16409|16402.3|16401.3|279
1641223840000|2022-01-03 15:30:40|16407.5|16406.5|16408.6|16407.6|16408.7|16407.7|16405.5|16404.5|147
1641223850000|2022-01-03 15:30:50|16408.2|16407.2|16410.7|16409.7|16412|16411|16406.2|16405.2|147
1641223860000|2022-01-03 15:31:00|16411.3|16410.3|16417.5|16416.5|16418.7|16417.7|16411.3|16410.3|284
1641223870000|2022-01-03 15:31:10|16417.7|16416.7|16413.7|16412.7|16418.1|16417.1|16413.7|16412.7|179
1641223880000|2022-01-03 15:31:20|16414|16413|16408.5|16407.5|16414.5|16413.5|16407.5|16406.5|185
1641223890000|2022-01-03 15:31:30|16408.6|16407.6|16406.3|16405.3|16408.7|16407.7|16405.6|16404.6|128
1641223900000|2022-01-03 15:31:40|16406.6|16405.6|16408.2|16407.2|16409.7|16408.7|16406|16405|170
1641223910000|2022-01-03 15:31:50|16408.3|16407.3|16408.5|16407.5|16412|16411|16408|16407|150
1641223920000|2022-01-03 15:32:00|16408|16407|16408.6|16407.6|16411|16410|16407.2|16406.2|140
1641223930000|2022-01-03 15:32:10|16409.1|16408.1|16414.2|16413.2|16414.2|16413.2|16406.8|16405.8|148
1641223940000|2022-01-03 15:32:20|16414.1|16413.1|16416.8|16415.8|16418|16417|16412.5|16411.5|225
1641223950000|2022-01-03 15:32:30|16417|16416|16411.5|16410.5|16417.1|16416.1|16411|16410|145
1641223960000|2022-01-03 15:32:40|16410.8|16409.8|16414.5|16413.5|16416.5|16415.5|16407.7|16406.7|138
1641223970000|2022-01-03 15:32:50|16414.7|16413.7|16414.2|16413.2|16414.7|16413.7|16412|16411|107
1641223980000|2022-01-03 15:33:00|16414.3|16413.3|16405|16404|16414.3|16413.3|16404.5|16403.5|215
1641223990000|2022-01-03 15:33:10|16405.5|16404.5|16402.5|16401.5|16406|16405|16397.5|16396.5|345
1641224000000|2022-01-03 15:33:20|16401.6|16400.6|16403.8|16402.8|16407.6|16406.6|16400.7|16399.7|325
1641224010000|2022-01-03 15:33:30|16403.5|16402.5|16404.2|16403.2|16405.5|16404.5|16402.5|16401.5|176
1641224020000|2022-01-03 15:33:40|16404|16403|16396.5|16395.5|16405.1|16404.1|16394.7|16393.7|388
1641224030000|2022-01-03 15:33:50|16396.7|16395.7|16399.2|16398.2|16400.2|16399.2|16394.5|16393.5|406
1641224040000|2022-01-03 15:34:00|16398.5|16397.5|16396.8|16395.8|16399.5|16398.5|16391.7|16390.7|417
1641224050000|2022-01-03 15:34:10|16396.7|16395.7|16401.5|16400.5|16401.7|16400.7|16396.7|16395.7|210
1641224060000|2022-01-03 15:34:20|16402|16401|16406.5|16405.5|16407|16406|16401.7|16400.7|245
1641224070000|2022-01-03 15:34:30|16407|16406|16412.2|16411.2|16414.2|16413.2|16406.5|16405.5|314
1641224080000|2022-01-03 15:34:40|16412.7|16411.7|16414.8|16413.8|16415.5|16414.5|16410.2|16409.2|192
1641224090000|2022-01-03 15:34:50|16415|16414|16413|16412|16418.5|16417.5|16412|16411|227
1641224100000|2022-01-03 15:35:00|16412.5|16411.5|16413.6|16412.6|16421.2|16420.2|16412|16411|425
1641224110000|2022-01-03 15:35:10|16413.7|16412.7|16418.5|16417.5|16420.8|16419.8|16413.7|16412.7|277
1641224120000|2022-01-03 15:35:20|16418.3|16417.3|16417.1|16416.1|16422.2|16421.2|16417.1|16416.1|180
1641224130000|2022-01-03 15:35:30|16417|16416|16410.7|16409.7|16418|16417|16410.5|16409.5|171
1641224140000|2022-01-03 15:35:40|16411.1|16410.1|16409.5|16408.5|16413|16412|16409|16408|171
1641224150000|2022-01-03 15:35:50|16410|16409|16407.7|16406.7|16410.5|16409.5|16406.1|16405.1|171
1641224160000|2022-01-03 15:36:00|16408.5|16407.5|16403.7|16402.7|16408.6|16407.6|16401.1|16400.1|359
1641224170000|2022-01-03 15:36:10|16403.6|16402.6|16408.8|16407.8|16411.3|16410.3|16402.5|16401.5|156
1641224180000|2022-01-03 15:36:20|16408.5|16407.5|16404.1|16403.1|16409.1|16408.1|16404.1|16403.1|150
1641224190000|2022-01-03 15:36:30|16404.5|16403.5|16410|16409|16410|16409|16404|16403|98
1641224200000|2022-01-03 15:36:40|16409.5|16408.5|16411.1|16410.1|16413|16412|16409|16408|146
1641224210000|2022-01-03 15:36:50|16411.2|16410.2|16405.8|16404.8|16411.3|16410.3|16405.8|16404.8|98
1641224220000|2022-01-03 15:37:00|16406.5|16405.5|16409.5|16408.5|16410.7|16409.7|16405.6|16404.6|145
1641224230000|2022-01-03 15:37:10|16409.2|16408.2|16410.3|16409.3|16411.5|16410.5|16408|16407|130
1641224240000|2022-01-03 15:37:20|16410.2|16409.2|16410.5|16409.5|16411.6|16410.6|16409.6|16408.6|59
1641224250000|2022-01-03 15:37:30|16410.6|16409.6|16409|16408|16412.6|16411.6|16408.5|16407.5|73
1641224260000|2022-01-03 15:37:40|16408.6|16407.6|16409.7|16408.7|16412.1|16411.1|16408.5|16407.5|65
1641224270000|2022-01-03 15:37:50|16409.6|16408.6|16409.6|16408.6|16410.6|16409.6|16408.5|16407.5|79
1641224280000|2022-01-03 15:38:00|16409.7|16408.7|16407.6|16406.6|16411|16410|16404.2|16403.2|180
1641224290000|2022-01-03 15:38:10|16407.2|16406.2|16412|16411|16412.2|16411.2|16406.7|16405.7|199
1641224300000|2022-01-03 15:38:20|16411.8|16410.8|16416.3|16415.3|16421.5|16420.5|16411|16410|376
1641224310000|2022-01-03 15:38:30|16416.2|16415.2|16404.2|16403.2|16416.2|16415.2|16404.2|16403.2|348
1641224320000|2022-01-03 15:38:40|16404|16403|16405|16404|16406.8|16405.8|16402.2|16401.2|152
1641224330000|2022-01-03 15:38:50|16404.8|16403.8|16401.5|16400.5|16405.7|16404.7|16399.8|16398.8|183
1641224340000|2022-01-03 15:39:00|16401.6|16400.6|16398.7|16397.7|16403.6|16402.6|16398|16397|239
1641224350000|2022-01-03 15:39:10|16399.5|16398.5|16397.7|16396.7|16399.7|16398.7|16393.7|16392.7|280
1641224360000|2022-01-03 15:39:20|16397.2|16396.2|16404.1|16403.1|16406|16405|16397.2|16396.2|126
1641224370000|2022-01-03 15:39:30|16404|16403|16404.2|16403.2|16405.5|16404.5|16401.5|16400.5|87
1641224380000|2022-01-03 15:39:40|16404|16403|16403.2|16402.2|16410.6|16409.6|16402.5|16401.5|236
1641224390000|2022-01-03 15:39:50|16404.3|16403.3|16400.6|16399.6|16405.2|16404.2|16399.1|16398.1|115
1641224400000|2022-01-03 15:40:00|16400.1|16399.1|16397.7|16396.7|16400.7|16399.7|16397.2|16396.2|99
1641224410000|2022-01-03 15:40:10|16397.3|16396.3|16400.2|16399.2|16402.2|16401.2|16395.8|16394.8|174
1641224420000|2022-01-03 15:40:20|16398.7|16397.7|16393.7|16392.7|16399.7|16398.7|16392.5|16391.5|230
1641224430000|2022-01-03 15:40:30|16393.2|16392.2|16391.7|16390.7|16394.3|16393.3|16390.5|16389.5|192
1641224440000|2022-01-03 15:40:40|16392|16391|16401.5|16400.5|16401.7|16400.7|16391.5|16390.5|281
1641224450000|2022-01-03 15:40:50|16401.3|16400.3|16404.7|16403.7|16407.5|16406.5|16400.5|16399.5|208
1641224460000|2022-01-03 15:41:00|16404.6|16403.6|16411.2|16410.2|16412|16411|16404.2|16403.2|252
1641224470000|2022-01-03 15:41:10|16411.3|16410.3|16408.5|16407.5|16411.3|16410.3|16407.7|16406.7|116
1641224480000|2022-01-03 15:41:20|16408.2|16407.2|16414|16413|16414.2|16413.2|16408.2|16407.2|204
1641224490000|2022-01-03 15:41:30|16415|16414|16415.7|16414.7|16416.6|16415.6|16412.7|16411.7|193
1641224500000|2022-01-03 15:41:40|16415.3|16414.3|16419.5|16418.5|16419.5|16418.5|16412|16411|212
1641224510000|2022-01-03 15:41:50|16419.2|16418.2|16420.7|16419.7|16421|16420|16418.1|16417.1|178
1641224520000|2022-01-03 15:42:00|16419.2|16418.2|16423.7|16422.7|16426.5|16425.5|16418.7|16417.7|429
1641224530000|2022-01-03 15:42:10|16424.2|16423.2|16421.5|16420.5|16424.2|16423.2|16419.7|16418.7|182
1641224540000|2022-01-03 15:42:20|16420.5|16419.5|16421.8|16420.8|16424|16423|16420|16419|112
1641224550000|2022-01-03 15:42:30|16421.7|16420.7|16417.7|16416.7|16423.5|16422.5|16417.6|16416.6|190
1641224560000|2022-01-03 15:42:40|16417.5|16416.5|16414.7|16413.7|16417.8|16416.8|16413|16412|239
1641224570000|2022-01-03 15:42:50|16414.8|16413.8|16413.7|16412.7|16415.2|16414.2|16413|16412|129
1641224580000|2022-01-03 15:43:00|16414|16413|16415.3|16414.3|16416.8|16415.8|16410.2|16409.2|216
1641224590000|2022-01-03 15:43:10|16415.7|16414.7|16413.6|16412.6|16416.6|16415.6|16411.8|16410.8|163
1641224600000|2022-01-03 15:43:20|16413.5|16412.5|16409.7|16408.7|16413.5|16412.5|16408|16407|236
1641224610000|2022-01-03 15:43:30|16409.5|16408.5|16408.3|16407.3|16413|16412|16406.5|16405.5|173
1641224620000|2022-01-03 15:43:40|16408.1|16407.1|16406.8|16405.8|16409.6|16408.6|16405.7|16404.7|123
1641224630000|2022-01-03 15:43:50|16407|16406|16412.7|16411.7|16414|16413|16404.7|16403.7|154
1641224640000|2022-01-03 15:44:00|16413|16412|16420|16419|16420.2|16419.2|16412.2|16411.2|300
1641224650000|2022-01-03 15:44:10|16419|16418|16419.5|16418.5|16422.8|16421.8|16418.7|16417.7|172
1641224660000|2022-01-03 15:44:20|16420.5|16419.5|16412.7|16411.7|16421|16420|16412|16411|211
1641224670000|2022-01-03 15:44:30|16412.5|16411.5|16410.6|16409.6|16413.7|16412.7|16410.5|16409.5|144
1641224680000|2022-01-03 15:44:40|16410.7|16409.7|16410.7|16409.7|16411|16410|16408.2|16407.2|103
1641224690000|2022-01-03 15:44:50|16410.5|16409.5|16412|16411|16413.6|16412.6|16410.3|16409.3|144
1641224700000|2022-01-03 15:45:00|16412.5|16411.5|16416|16415|16416.5|16415.5|16411|16410|165
1641224710000|2022-01-03 15:45:10|16416.1|16415.1|16410.2|16409.2|16419|16418|16407.8|16406.8|223
1641224720000|2022-01-03 15:45:20|16410.3|16409.3|16410.5|16409.5|16414.1|16413.1|16409.6|16408.6|161
1641224730000|2022-01-03 15:45:30|16410.2|16409.2|16419.1|16418.1|16421|16420|16410.2|16409.2|203
1641224740000|2022-01-03 15:45:40|16419.3|16418.3|16424|16423|16425.5|16424.5|16419.2|16418.2|363
1641224750000|2022-01-03 15:45:50|16423.7|16422.7|16426.5|16425.5|16428.5|16427.5|16422.7|16421.7|278
1641224760000|2022-01-03 15:46:00|16426.6|16425.6|16424.3|16423.3|16427.7|16426.7|16423.6|16422.6|292
1641224770000|2022-01-03 15:46:10|16425.5|16424.5|16425.6|16424.6|16427.7|16426.7|16423.7|16422.7|372
1641224780000|2022-01-03 15:46:20|16425.7|16424.7|16425.5|16424.5|16427.1|16426.1|16421.5|16420.5|271
1641224790000|2022-01-03 15:46:30|16425.8|16424.8|16437.7|16436.7|16439.5|16438.5|16425.6|16424.6|812
1641224800000|2022-01-03 15:46:40|16438.7|16437.7|16439.8|16438.8|16443.1|16442.1|16435.2|16434.2|536
1641224810000|2022-01-03 15:46:50|16440.1|16439.1|16440.5|16439.5|16445.2|16444.2|16438.5|16437.5|458
1641224820000|2022-01-03 15:47:00|16440.6|16439.6|16438.7|16437.7|16442.5|16441.5|16438.1|16437.1|289
1641224830000|2022-01-03 15:47:10|16439|16438|16441.1|16440.1|16442.2|16441.2|16437|16436|164
1641224840000|2022-01-03 15:47:20|16440.7|16439.7|16437.7|16436.7|16440.7|16439.7|16437.3|16436.3|138
1641224850000|2022-01-03 15:47:30|16437.5|16436.5|16432.8|16431.8|16438.2|16437.2|16430|16429|283
1641224860000|2022-01-03 15:47:40|16433|16432|16433|16432|16435.5|16434.5|16432.7|16431.7|142
1641224870000|2022-01-03 15:47:50|16432.7|16431.7|16429.7|16428.7|16432.7|16431.7|16427.2|16426.2|258
1641224880000|2022-01-03 15:48:00|16429.8|16428.8|16432.7|16431.7|16434.1|16433.1|16428.5|16427.5|169
1641224890000|2022-01-03 15:48:10|16432.8|16431.8|16430.2|16429.2|16435.7|16434.7|16429.5|16428.5|130
1641224900000|2022-01-03 15:48:20|16429.7|16428.7|16427.7|16426.7|16430.8|16429.8|16427.2|16426.2|178
1641224910000|2022-01-03 15:48:30|16428.2|16427.2|16423.5|16422.5|16428.6|16427.6|16423.5|16422.5|201
1641224920000|2022-01-03 15:48:40|16421.5|16420.5|16420.7|16419.7|16424.2|16423.2|16419.7|16418.7|296
1641224930000|2022-01-03 15:48:50|16420.6|16419.6|16420.5|16419.5|16422.2|16421.2|16417|16416|146
1641224940000|2022-01-03 15:49:00|16420.3|16419.3|16422|16421|16422.7|16421.7|16418.7|16417.7|99
1641224950000|2022-01-03 15:49:10|16421.7|16420.7|16425.5|16424.5|16425.7|16424.7|16421.6|16420.6|116
1641224960000|2022-01-03 15:49:20|16425.2|16424.2|16428.7|16427.7|16428.8|16427.8|16423.5|16422.5|111
1641224970000|2022-01-03 15:49:30|16428.6|16427.6|16425.6|16424.6|16429.2|16428.2|16423.6|16422.6|109
1641224980000|2022-01-03 15:49:40|16425|16424|16428.5|16427.5|16428.7|16427.7|16424|16423|98
1641224990000|2022-01-03 15:49:50|16428.1|16427.1|16429.2|16428.2|16430.5|16429.5|16426.7|16425.7|115
1641225000000|2022-01-03 15:50:00|16429|16428|16430|16429|16433.7|16432.7|16428|16427|179
1641225010000|2022-01-03 15:50:10|16429.5|16428.5|16424.1|16423.1|16430|16429|16422.8|16421.8|199
1641225020000|2022-01-03 15:50:20|16423.5|16422.5|16422.1|16421.1|16423.6|16422.6|16419.2|16418.2|220
1641225030000|2022-01-03 15:50:30|16422.7|16421.7|16430.2|16429.2|16430.5|16429.5|16422.7|16421.7|214
1641225040000|2022-01-03 15:50:40|16430.3|16429.3|16427.5|16426.5|16432.1|16431.1|16426.2|16425.2|142
1641225050000|2022-01-03 15:50:50|16427.6|16426.6|16427.6|16426.6|16429.5|16428.5|16425.8|16424.8|92
1641225060000|2022-01-03 15:51:00|16427.5|16426.5|16423.2|16422.2|16429.5|16428.5|16423|16422|157
1641225070000|2022-01-03 15:51:10|16423.1|16422.1|16425.7|16424.7|16425.7|16424.7|16420.7|16419.7|108
1641225080000|2022-01-03 15:51:20|16425.8|16424.8|16425.8|16424.8|16427.5|16426.5|16424.8|16423.8|61
1641225090000|2022-01-03 15:51:30|16426|16425|16427|16426|16427.7|16426.7|16422.7|16421.7|80
1641225100000|2022-01-03 15:51:40|16426.8|16425.8|16432.1|16431.1|16433.5|16432.5|16426.5|16425.5|172
1641225110000|2022-01-03 15:51:50|16432|16431|16431.8|16430.8|16434.3|16433.3|16431.2|16430.2|148
1641225120000|2022-01-03 15:52:00|16431.7|16430.7|16426.6|16425.6|16433.7|16432.7|16426.1|16425.1|145
1641225130000|2022-01-03 15:52:10|16426.3|16425.3|16425.2|16424.2|16427.5|16426.5|16423.5|16422.5|123
1641225140000|2022-01-03 15:52:20|16425|16424|16424.7|16423.7|16425.7|16424.7|16423.3|16422.3|107
1641225150000|2022-01-03 15:52:30|16424.8|16423.8|16426.8|16425.8|16429|16428|16423.6|16422.6|135
1641225160000|2022-01-03 15:52:40|16426.7|16425.7|16428.5|16427.5|16429|16428|16426.5|16425.5|179
1641225170000|2022-01-03 15:52:50|16428.3|16427.3|16428.5|16427.5|16429.6|16428.6|16425.7|16424.7|84
1641225180000|2022-01-03 15:53:00|16428.3|16427.3|16425.7|16424.7|16429.7|16428.7|16421.7|16420.7|462
1641225190000|2022-01-03 15:53:10|16425.2|16424.2|16424.7|16423.7|16427.2|16426.2|16424.2|16423.2|72
1641225200000|2022-01-03 15:53:20|16424.6|16423.6|16428.3|16427.3|16429.3|16428.3|16424|16423|112
1641225210000|2022-01-03 15:53:30|16428.6|16427.6|16432.2|16431.2|16432.7|16431.7|16428.1|16427.1|147
1641225220000|2022-01-03 15:53:40|16432.3|16431.3|16431.7|16430.7|16433.7|16432.7|16431|16430|70
1641225230000|2022-01-03 15:53:50|16431.8|16430.8|16429.5|16428.5|16432|16431|16427.7|16426.7|117
1641225240000|2022-01-03 15:54:00|16429|16428|16432.7|16431.7|16434.5|16433.5|16429|16428|184
1641225250000|2022-01-03 15:54:10|16432.8|16431.8|16428.2|16427.2|16433.2|16432.2|16426.2|16425.2|240
1641225260000|2022-01-03 15:54:20|16428.1|16427.1|16431.7|16430.7|16432.7|16431.7|16427.5|16426.5|99
1641225270000|2022-01-03 15:54:30|16431.2|16430.2|16432.7|16431.7|16433|16432|16431.2|16430.2|61
1641225280000|2022-01-03 15:54:40|16432.6|16431.6|16433.5|16432.5|16434.1|16433.1|16430.5|16429.5|368
1641225290000|2022-01-03 15:54:50|16433.6|16432.6|16433.8|16432.8|16435.1|16434.1|16432.2|16431.2|119
1641225300000|2022-01-03 15:55:00|16433.5|16432.5|16433.2|16432.2|16436.7|16435.7|16431.5|16430.5|265
1641225310000|2022-01-03 15:55:10|16433.1|16432.1|16430.7|16429.7|16434.5|16433.5|16430.7|16429.7|84
1641225320000|2022-01-03 15:55:20|16430.6|16429.6|16425.8|16424.8|16431|16430|16425.7|16424.7|157
1641225330000|2022-01-03 15:55:30|16425.7|16424.7|16422.5|16421.5|16426.7|16425.7|16421.6|16420.6|278
1641225340000|2022-01-03 15:55:40|16422.7|16421.7|16427.7|16426.7|16427.9|16426.9|16421|16420|211
1641225350000|2022-01-03 15:55:50|16427.9|16426.9|16429|16428|16430|16429|16425.6|16424.6|116
1641225360000|2022-01-03 15:56:00|16428.9|16427.9|16431.7|16430.7|16433.2|16432.2|16428.9|16427.9|167
1641225370000|2022-01-03 15:56:10|16431.5|16430.5|16431.5|16430.5|16433.5|16432.5|16431|16430|168
1641225380000|2022-01-03 15:56:20|16431.6|16430.6|16431.8|16430.8|16434.2|16433.2|16431.2|16430.2|110
1641225390000|2022-01-03 15:56:30|16431.7|16430.7|16438.4|16437.4|16439.2|16438.2|16430.7|16429.7|358
1641225400000|2022-01-03 15:56:40|16438.3|16437.3|16441.4|16440.4|16442.4|16441.4|16437.4|16436.4|242
1641225410000|2022-01-03 15:56:50|16441.5|16440.5|16435.4|16434.4|16441.9|16440.9|16434.4|16433.4|222
1641225420000|2022-01-03 15:57:00|16435.5|16434.5|16434.9|16433.9|16436.2|16435.2|16432.9|16431.9|220
1641225430000|2022-01-03 15:57:10|16434.7|16433.7|16437.7|16436.7|16440.7|16439.7|16433.9|16432.9|149
1641225440000|2022-01-03 15:57:20|16436.9|16435.9|16440.7|16439.7|16442.4|16441.4|16436.9|16435.9|119
1641225450000|2022-01-03 15:57:30|16440.8|16439.8|16439.5|16438.5|16442.2|16441.2|16439.3|16438.3|181
1641225460000|2022-01-03 15:57:40|16439.7|16438.7|16440.4|16439.4|16441.4|16440.4|16438.9|16437.9|84
1641225470000|2022-01-03 15:57:50|16440.5|16439.5|16437.9|16436.9|16441.5|16440.5|16437.3|16436.3|112
1641225480000|2022-01-03 15:58:00|16438|16437|16436.4|16435.4|16438.3|16437.3|16435.3|16434.3|115
1641225490000|2022-01-03 15:58:10|16435.7|16434.7|16436.9|16435.9|16439.4|16438.4|16433.5|16432.5|179
1641225500000|2022-01-03 15:58:20|16437|16436|16436.4|16435.4|16438.2|16437.2|16435.3|16434.3|58
1641225510000|2022-01-03 15:58:30|16436.5|16435.5|16432.9|16431.9|16436.5|16435.5|16432.2|16431.2|138
1641225520000|2022-01-03 15:58:40|16433.3|16432.3|16432.4|16431.4|16434.4|16433.4|16431.8|16430.8|157
1641225530000|2022-01-03 15:58:50|16432.3|16431.3|16433.9|16432.9|16434.7|16433.7|16431.7|16430.7|79
1641225540000|2022-01-03 15:59:00|16434.5|16433.5|16434.9|16433.9|16436.2|16435.2|16433.7|16432.7|108
1641225550000|2022-01-03 15:59:10|16435.2|16434.2|16437.7|16436.7|16438.9|16437.9|16434.9|16433.9|78
1641225560000|2022-01-03 15:59:20|16437.8|16436.8|16436.4|16435.4|16438.2|16437.2|16435.9|16434.9|67
1641225570000|2022-01-03 15:59:30|16436.3|16435.3|16441.2|16440.2|16441.2|16440.2|16436.3|16435.3|65
1641225580000|2022-01-03 15:59:40|16441.3|16440.3|16444.2|16443.2|16445.3|16444.3|16440.4|16439.4|271
1641225590000|2022-01-03 15:59:50|16443.9|16442.9|16442.9|16441.9|16443.9|16442.9|16441.7|16440.7|125
1641225600000|2022-01-03 16:00:00|16443.2|16442.2|16448.8|16447.8|16448.8|16447.8|16442|16441|279
1641225610000|2022-01-03 16:00:10|16449|16448|16444.2|16443.2|16450.4|16449.4|16443.2|16442.2|368
1641225620000|2022-01-03 16:00:20|16444|16443|16441.2|16440.2|16444.5|16443.5|16440.7|16439.7|221
1641225630000|2022-01-03 16:00:30|16441.3|16440.3|16444.2|16443.2|16444.7|16443.7|16441.3|16440.3|95
1641225640000|2022-01-03 16:00:40|16444.3|16443.3|16441.9|16440.9|16444.7|16443.7|16438.7|16437.7|159
1641225650000|2022-01-03 16:00:50|16441.7|16440.7|16442.4|16441.4|16442.4|16441.4|16439.2|16438.2|140
1641225660000|2022-01-03 16:01:00|16442.9|16441.9|16443.5|16442.5|16446.4|16445.4|16441.9|16440.9|132
1641225670000|2022-01-03 16:01:10|16443.9|16442.9|16440.4|16439.4|16444.2|16443.2|16440.2|16439.2|161
1641225680000|2022-01-03 16:01:20|16440.7|16439.7|16436.2|16435.2|16440.9|16439.9|16434.7|16433.7|204
1641225690000|2022-01-03 16:01:30|16436.3|16435.3|16439|16438|16439|16438|16436|16435|113
1641225700000|2022-01-03 16:01:40|16439.2|16438.2|16440.3|16439.3|16441.4|16440.4|16439|16438|50
1641225710000|2022-01-03 16:01:50|16440.4|16439.4|16439.9|16438.9|16440.8|16439.8|16438.2|16437.2|63
1641225720000|2022-01-03 16:02:00|16440.2|16439.2|16437.4|16436.4|16440.3|16439.3|16435.3|16434.3|139
1641225730000|2022-01-03 16:02:10|16437.3|16436.3|16428.2|16427.2|16437.7|16436.7|16428.2|16427.2|252
1641225740000|2022-01-03 16:02:20|16428.4|16427.4|16430.4|16429.4|16431.4|16430.4|16427.9|16426.9|105
1641225750000|2022-01-03 16:02:30|16430.3|16429.3|16428.2|16427.2|16431.7|16430.7|16426.5|16425.5|172
1641225760000|2022-01-03 16:02:40|16428.4|16427.4|16428.9|16427.9|16429.4|16428.4|16427.4|16426.4|98
1641225770000|2022-01-03 16:02:50|16428.7|16427.7|16427.9|16426.9|16429.5|16428.5|16427.4|16426.4|90
1641225780000|2022-01-03 16:03:00|16427.8|16426.8|16428.2|16427.2|16428.4|16427.4|16425.4|16424.4|200
1641225790000|2022-01-03 16:03:10|16428.3|16427.3|16431.4|16430.4|16431.7|16430.7|16427.9|16426.9|118
1641225800000|2022-01-03 16:03:20|16431.2|16430.2|16432.2|16431.2|16433.8|16432.8|16430.9|16429.9|165
1641225810000|2022-01-03 16:03:30|16431.9|16430.9|16431.8|16430.8|16433|16432|16431.4|16430.4|56
1641225820000|2022-01-03 16:03:40|16432|16431|16428.8|16427.8|16432.9|16431.9|16428.7|16427.7|71
1641225830000|2022-01-03 16:03:50|16428.7|16427.7|16430.5|16429.5|16430.7|16429.7|16428.2|16427.2|68
1641225840000|2022-01-03 16:04:00|16430.7|16429.7|16428.2|16427.2|16430.7|16429.7|16427.9|16426.9|63
1641225850000|2022-01-03 16:04:10|16427.9|16426.9|16426.4|16425.4|16428.4|16427.4|16424.4|16423.4|150
1641225860000|2022-01-03 16:04:20|16426.5|16425.5|16422.7|16421.7|16427.2|16426.2|16421.2|16420.2|212
1641225870000|2022-01-03 16:04:30|16422.9|16421.9|16428.7|16427.7|16429|16428|16422.7|16421.7|173
1641225880000|2022-01-03 16:04:40|16429.4|16428.4|16430.8|16429.8|16430.8|16429.8|16428.4|16427.4|97
1641225890000|2022-01-03 16:04:50|16430.9|16429.9|16430.7|16429.7|16433.4|16432.4|16430.4|16429.4|227
1641225900000|2022-01-03 16:05:00|16430.5|16429.5|16430.4|16429.4|16431.4|16430.4|16429.4|16428.4|125
1641225910000|2022-01-03 16:05:10|16430.9|16429.9|16430.9|16429.9|16432.7|16431.7|16430.4|16429.4|68
1641225920000|2022-01-03 16:05:20|16431.4|16430.4|16426.4|16425.4|16431.4|16430.4|16424.4|16423.4|172
1641225930000|2022-01-03 16:05:30|16426.5|16425.5|16427.9|16426.9|16428|16427|16426.4|16425.4|82
1641225940000|2022-01-03 16:05:40|16427.7|16426.7|16434.9|16433.9|16436.7|16435.7|16427.4|16426.4|303
1641225950000|2022-01-03 16:05:50|16435|16434|16440.2|16439.2|16440.3|16439.3|16435|16434|256
1641225960000|2022-01-03 16:06:00|16439.7|16438.7|16441.9|16440.9|16443.9|16442.9|16438.9|16437.9|251
1641225970000|2022-01-03 16:06:10|16442.4|16441.4|16446.3|16445.3|16448.8|16447.8|16441.9|16440.9|387
1641225980000|2022-01-03 16:06:20|16446.2|16445.2|16442.9|16441.9|16446.2|16445.2|16442.8|16441.8|151
1641225990000|2022-01-03 16:06:30|16443.2|16442.2|16441.9|16440.9|16444.5|16443.5|16439.9|16438.9|140
1641226000000|2022-01-03 16:06:40|16441.8|16440.8|16439.2|16438.2|16442.9|16441.9|16438.4|16437.4|121
1641226010000|2022-01-03 16:06:50|16438.9|16437.9|16439.4|16438.4|16440.7|16439.7|16438.4|16437.4|77
1641226020000|2022-01-03 16:07:00|16440.2|16439.2|16433.4|16432.4|16440.7|16439.7|16433.4|16432.4|241
1641226030000|2022-01-03 16:07:10|16432.9|16431.9|16430.4|16429.4|16435|16434|16430.4|16429.4|189
1641226040000|2022-01-03 16:07:20|16430.3|16429.3|16433.9|16432.9|16434.2|16433.2|16429.2|16428.2|143
1641226050000|2022-01-03 16:07:30|16434|16433|16433.7|16432.7|16434.5|16433.5|16430.3|16429.3|174
1641226060000|2022-01-03 16:07:40|16433.3|16432.3|16431.3|16430.3|16433.5|16432.5|16429.9|16428.9|144
1641226070000|2022-01-03 16:07:50|16431.2|16430.2|16430|16429|16431.8|16430.8|16428.3|16427.3|183
1641226080000|2022-01-03 16:08:00|16429.9|16428.9|16425.9|16424.9|16429.9|16428.9|16424.7|16423.7|223
1641226090000|2022-01-03 16:08:10|16425.8|16424.8|16422.5|16421.5|16426.2|16425.2|16421.7|16420.7|299
1641226100000|2022-01-03 16:08:20|16422.4|16421.4|16421.7|16420.7|16426.3|16425.3|16421.4|16420.4|216
1641226110000|2022-01-03 16:08:30|16421.4|16420.4|16419.7|16418.7|16421.5|16420.5|16417.7|16416.7|326
1641226120000|2022-01-03 16:08:40|16420.8|16419.8|16424.4|16423.4|16424.4|16423.4|16420.5|16419.5|251
1641226130000|2022-01-03 16:08:50|16424.8|16423.8|16425.9|16424.9|16427.7|16426.7|16422.9|16421.9|177
1641226140000|2022-01-03 16:09:00|16427.2|16426.2|16430.8|16429.8|16433.3|16432.3|16425.9|16424.9|277
1641226150000|2022-01-03 16:09:10|16430.5|16429.5|16428.7|16427.7|16431.2|16430.2|16426.3|16425.3|153
1641226160000|2022-01-03 16:09:20|16428.4|16427.4|16427.4|16426.4|16428.7|16427.7|16426.3|16425.3|97
1641226170000|2022-01-03 16:09:30|16427.3|16426.3|16425.7|16424.7|16427.3|16426.3|16424.7|16423.7|87
1641226180000|2022-01-03 16:09:40|16425.9|16424.9|16430.2|16429.2|16430.4|16429.4|16425.2|16424.2|133
1641226190000|2022-01-03 16:09:50|16430.7|16429.7|16429.2|16428.2|16431.4|16430.4|16428.7|16427.7|98
1641226200000|2022-01-03 16:10:00|16428.8|16427.8|16429.8|16428.8|16430.3|16429.3|16425.5|16424.5|181
1641226210000|2022-01-03 16:10:10|16429.9|16428.9|16424.4|16423.4|16431.2|16430.2|16423.2|16422.2|181
1641226220000|2022-01-03 16:10:20|16424.2|16423.2|16425.3|16424.3|16426.2|16425.2|16421.9|16420.9|165
1641226230000|2022-01-03 16:10:30|16425.2|16424.2|16423.4|16422.4|16426.2|16425.2|16422.2|16421.2|103
1641226240000|2022-01-03 16:10:40|16423.2|16422.2|16423.9|16422.9|16424.9|16423.9|16422.9|16421.9|66
1641226250000|2022-01-03 16:10:50|16424|16423|16420.3|16419.3|16425.2|16424.2|16420|16419|88
1641226260000|2022-01-03 16:11:00|16420.2|16419.2|16414.2|16413.2|16421.2|16420.2|16413.9|16412.9|353
1641226270000|2022-01-03 16:11:10|16413.9|16412.9|16418.4|16417.4|16418.5|16417.5|16412.7|16411.7|167
1641226280000|2022-01-03 16:11:20|16418.5|16417.5|16410.8|16409.8|16418.7|16417.7|16410.4|16409.4|246
1641226290000|2022-01-03 16:11:30|16411.2|16410.2|16410.4|16409.4|16411.4|16410.4|16407.2|16406.2|276
1641226300000|2022-01-03 16:11:40|16410.5|16409.5|16419.7|16418.7|16420.7|16419.7|16409.4|16408.4|270
1641226310000|2022-01-03 16:11:50|16419.5|16418.5|16418.3|16417.3|16420.9|16419.9|16417.9|16416.9|148
1641226320000|2022-01-03 16:12:00|16418.2|16417.2|16418.8|16417.8|16421.4|16420.4|16418.2|16417.2|140
1641226330000|2022-01-03 16:12:10|16418.7|16417.7|16414.3|16413.3|16419|16418|16409.7|16408.7|174
1641226340000|2022-01-03 16:12:20|16414.7|16413.7|16411.7|16410.7|16415.2|16414.2|16409.9|16408.9|118
1641226350000|2022-01-03 16:12:30|16411.5|16410.5|16413.2|16412.2|16413.2|16412.2|16409.3|16408.3|119
1641226360000|2022-01-03 16:12:40|16413.7|16412.7|16410.9|16409.9|16413.7|16412.7|16410.2|16409.2|136
1641226370000|2022-01-03 16:12:50|16410.3|16409.3|16411.2|16410.2|16413.4|16412.4|16409.2|16408.2|145
1641226380000|2022-01-03 16:13:00|16411.3|16410.3|16403.2|16402.2|16412.7|16411.7|16402.7|16401.7|301
1641226390000|2022-01-03 16:13:10|16403|16402|16402.2|16401.2|16403.2|16402.2|16399.2|16398.2|273
1641226400000|2022-01-03 16:13:20|16402.4|16401.4|16408.5|16407.5|16408.5|16407.5|16400.2|16399.2|205
1641226410000|2022-01-03 16:13:30|16408.4|16407.4|16409.5|16408.5|16411.4|16410.4|16406.4|16405.4|190
1641226420000|2022-01-03 16:13:40|16409.7|16408.7|16409.3|16408.3|16410.2|16409.2|16408|16407|100
1641226430000|2022-01-03 16:13:50|16409.4|16408.4|16411.5|16410.5|16411.7|16410.7|16407.4|16406.4|113
1641226440000|2022-01-03 16:14:00|16411.4|16410.4|16407.4|16406.4|16412|16411|16406|16405|150
1641226450000|2022-01-03 16:14:10|16407.7|16406.7|16406.8|16405.8|16407.9|16406.9|16403.4|16402.4|119
1641226460000|2022-01-03 16:14:20|16406.7|16405.7|16405.7|16404.7|16407.3|16406.3|16402.4|16401.4|121
1641226470000|2022-01-03 16:14:30|16405.4|16404.4|16405.4|16404.4|16406.7|16405.7|16403.4|16402.4|92
1641226480000|2022-01-03 16:14:40|16405.3|16404.3|16403.5|16402.5|16405.3|16404.3|16401.2|16400.2|135
1641226490000|2022-01-03 16:14:50|16403.4|16402.4|16406.7|16405.7|16408.7|16407.7|16402.8|16401.8|109
1641226500000|2022-01-03 16:15:00|16407.2|16406.2|16408|16407|16408.7|16407.7|16405.3|16404.3|146
1641226510000|2022-01-03 16:15:10|16407.9|16406.9|16409.2|16408.2|16412.4|16411.4|16406.9|16405.9|132
1641226520000|2022-01-03 16:15:20|16408.7|16407.7|16409.4|16408.4|16409.7|16408.7|16407.2|16406.2|66
1641226530000|2022-01-03 16:15:30|16409.5|16408.5|16406.5|16405.5|16411.2|16410.2|16404.2|16403.2|211
1641226540000|2022-01-03 16:15:40|16406.9|16405.9|16403.9|16402.9|16407|16406|16403.2|16402.2|97
1641226550000|2022-01-03 16:15:50|16404|16403|16404.2|16403.2|16404.7|16403.7|16402.3|16401.3|87
1641226560000|2022-01-03 16:16:00|16404.8|16403.8|16408.9|16407.9|16410.5|16409.5|16404.8|16403.8|162
1641226570000|2022-01-03 16:16:10|16408.8|16407.8|16412.2|16411.2|16412.2|16411.2|16406.9|16405.9|214
1641226580000|2022-01-03 16:16:20|16411.9|16410.9|16409.3|16408.3|16411.9|16410.9|16406.4|16405.4|109
1641226590000|2022-01-03 16:16:30|16409.4|16408.4|16407.4|16406.4|16410.4|16409.4|16407|16406|46
1641226600000|2022-01-03 16:16:40|16407.7|16406.7|16408|16407|16408.3|16407.3|16405.3|16404.3|97
1641226610000|2022-01-03 16:16:50|16407.9|16406.9|16406.2|16405.2|16409|16408|16405.9|16404.9|72
1641226620000|2022-01-03 16:17:00|16406|16405|16401.3|16400.3|16406.2|16405.2|16401.3|16400.3|298
1641226630000|2022-01-03 16:17:10|16401.2|16400.2|16401.2|16400.2|16403.4|16402.4|16400.4|16399.4|202
1641226640000|2022-01-03 16:17:20|16401.9|16400.9|16401.8|16400.8|16404|16403|16400.2|16399.2|156
1641226650000|2022-01-03 16:17:30|16401.9|16400.9|16404.9|16403.9|16407.4|16406.4|16401|16400|139
1641226660000|2022-01-03 16:17:40|16405.2|16404.2|16405.2|16404.2|16406.8|16405.8|16403.4|16402.4|88
1641226670000|2022-01-03 16:17:50|16405.3|16404.3|16406.7|16405.7|16406.9|16405.9|16403.9|16402.9|72
1641226680000|2022-01-03 16:18:00|16406.5|16405.5|16401.8|16400.8|16408.2|16407.2|16401.8|16400.8|114
1641226690000|2022-01-03 16:18:10|16401.7|16400.7|16402.7|16401.7|16403.7|16402.7|16400.7|16399.7|120
1641226700000|2022-01-03 16:18:20|16401.9|16400.9|16399.5|16398.5|16402.2|16401.2|16398.9|16397.9|165
1641226710000|2022-01-03 16:18:30|16399.7|16398.7|16400.4|16399.4|16402.2|16401.2|16397.9|16396.9|330
1641226720000|2022-01-03 16:18:40|16400.2|16399.2|16408.3|16407.3|16408.9|16407.9|16399.8|16398.8|242
1641226730000|2022-01-03 16:18:50|16408.2|16407.2|16405.5|16404.5|16410.8|16409.8|16405.2|16404.2|205
1641226740000|2022-01-03 16:19:00|16405.4|16404.4|16404.5|16403.5|16408.4|16407.4|16403.2|16402.2|179
1641226750000|2022-01-03 16:19:10|16404.2|16403.2|16402.9|16401.9|16404.4|16403.4|16400.4|16399.4|124
1641226760000|2022-01-03 16:19:20|16403|16402|16405.9|16404.9|16406.4|16405.4|16403|16402|68
1641226770000|2022-01-03 16:19:30|16405.8|16404.8|16404.3|16403.3|16406.4|16405.4|16403.9|16402.9|59
1641226780000|2022-01-03 16:19:40|16404.2|16403.2|16402.9|16401.9|16404.4|16403.4|16401.7|16400.7|67
1641226790000|2022-01-03 16:19:50|16403.2|16402.2|16404.4|16403.4|16406.7|16405.7|16402.7|16401.7|98
1641226800000|2022-01-03 16:20:00|16404.9|16403.9|16395.9|16394.9|16404.9|16403.9|16394|16393|558
1641226810000|2022-01-03 16:20:10|16396.2|16395.2|16401.2|16400.2|16401.2|16400.2|16394.3|16393.3|181
1641226820000|2022-01-03 16:20:20|16401.4|16400.4|16402.2|16401.2|16406|16405|16401.2|16400.2|217
1641226830000|2022-01-03 16:20:30|16402|16401|16401.9|16400.9|16404.7|16403.7|16401.8|16400.8|81
1641226840000|2022-01-03 16:20:40|16402.7|16401.7|16400.4|16399.4|16402.9|16401.9|16398.2|16397.2|84
1641226850000|2022-01-03 16:20:50|16400.2|16399.2|16400.7|16399.7|16401.7|16400.7|16397.9|16396.9|80
1641226860000|2022-01-03 16:21:00|16400.5|16399.5|16404|16403|16404.9|16403.9|16400.2|16399.2|122
1641226870000|2022-01-03 16:21:10|16403.4|16402.4|16404.3|16403.3|16405.3|16404.3|16402|16401|69
1641226880000|2022-01-03 16:21:20|16404.4|16403.4|16404.2|16403.2|16406.4|16405.4|16402.2|16401.2|109
1641226890000|2022-01-03 16:21:30|16405.3|16404.3|16404.4|16403.4|16405.7|16404.7|16403.9|16402.9|76
1641226900000|2022-01-03 16:21:40|16404.9|16403.9|16404.7|16403.7|16406.4|16405.4|16403.8|16402.8|62
1641226910000|2022-01-03 16:21:50|16404.4|16403.4|16405.2|16404.2|16406.3|16405.3|16404.2|16403.2|67
1641226920000|2022-01-03 16:22:00|16405|16404|16403.7|16402.7|16407.7|16406.7|16403.7|16402.7|181
1641226930000|2022-01-03 16:22:10|16404.4|16403.4|16406.7|16405.7|16406.9|16405.9|16403.7|16402.7|122
1641226940000|2022-01-03 16:22:20|16406.8|16405.8|16409.7|16408.7|16411.5|16410.5|16406.4|16405.4|241
1641226950000|2022-01-03 16:22:30|16409.8|16408.8|16415.4|16414.4|16417.3|16416.3|16409.7|16408.7|421
1641226960000|2022-01-03 16:22:40|16415.5|16414.5|16412.7|16411.7|16416.8|16415.8|16412.7|16411.7|130
1641226970000|2022-01-03 16:22:50|16413.2|16412.2|16410.4|16409.4|16413.7|16412.7|16409.4|16408.4|166
1641226980000|2022-01-03 16:23:00|16410.5|16409.5|16408.9|16407.9|16410.5|16409.5|16405.2|16404.2|238
1641226990000|2022-01-03 16:23:10|16408.7|16407.7|16411.9|16410.9|16412.4|16411.4|16408.4|16407.4|75
1641227000000|2022-01-03 16:23:20|16411.7|16410.7|16406.9|16405.9|16412.2|16411.2|16406.7|16405.7|97
1641227010000|2022-01-03 16:23:30|16407.2|16406.2|16407.4|16406.4|16407.7|16406.7|16404.3|16403.3|124
1641227020000|2022-01-03 16:23:40|16407.3|16406.3|16409.9|16408.9|16409.9|16408.9|16405.9|16404.9|65
1641227030000|2022-01-03 16:23:50|16409.8|16408.8|16414.7|16413.7|16416.4|16415.4|16408.8|16407.8|210
1641227040000|2022-01-03 16:24:00|16414.5|16413.5|16410.9|16409.9|16416.4|16415.4|16410.9|16409.9|180
1641227050000|2022-01-03 16:24:10|16411|16410|16413.9|16412.9|16416.4|16415.4|16410.8|16409.8|88
1641227060000|2022-01-03 16:24:20|16414.2|16413.2|16415.7|16414.7|16419.7|16418.7|16414.2|16413.2|182
1641227070000|2022-01-03 16:24:30|16415.8|16414.8|16414.3|16413.3|16417.4|16416.4|16414.2|16413.2|161
1641227080000|2022-01-03 16:24:40|16414.5|16413.5|16411.7|16410.7|16414.9|16413.9|16409.9|16408.9|135
1641227090000|2022-01-03 16:24:50|16411.5|16410.5|16411.5|16410.5|16413.4|16412.4|16410.9|16409.9|67
1641227100000|2022-01-03 16:25:00|16411.7|16410.7|16411|16410|16412.9|16411.9|16407.9|16406.9|121
1641227110000|2022-01-03 16:25:10|16411.2|16410.2|16411.5|16410.5|16412.2|16411.2|16410|16409|71
1641227120000|2022-01-03 16:25:20|16411.7|16410.7|16410.9|16409.9|16413.2|16412.2|16409.5|16408.5|63
1641227130000|2022-01-03 16:25:30|16411|16410|16410.7|16409.7|16412.3|16411.3|16410.2|16409.2|57
1641227140000|2022-01-03 16:25:40|16410.9|16409.9|16408.8|16407.8|16410.9|16409.9|16407.7|16406.7|65
1641227150000|2022-01-03 16:25:50|16409.7|16408.7|16409.7|16408.7|16412.4|16411.4|16409.5|16408.5|87
1641227160000|2022-01-03 16:26:00|16410.8|16409.8|16406.7|16405.7|16411|16410|16406.7|16405.7|141
1641227170000|2022-01-03 16:26:10|16406.5|16405.5|16403.7|16402.7|16406.5|16405.5|16401.9|16400.9|229
1641227180000|2022-01-03 16:26:20|16404.2|16403.2|16406.2|16405.2|16406.7|16405.7|16403.4|16402.4|111
1641227190000|2022-01-03 16:26:30|16406.4|16405.4|16409.7|16408.7|16410.4|16409.4|16405.7|16404.7|117
1641227200000|2022-01-03 16:26:40|16409.9|16408.9|16410.2|16409.2|16411.7|16410.7|16408.7|16407.7|71
1641227210000|2022-01-03 16:26:50|16411.2|16410.2|16412.9|16411.9|16413.4|16412.4|16411.2|16410.2|83
1641227220000|2022-01-03 16:27:00|16413.7|16412.7|16419.5|16418.5|16419.5|16418.5|16412.5|16411.5|267
1641227230000|2022-01-03 16:27:10|16419.7|16418.7|16423.5|16422.5|16424.2|16423.2|16419.4|16418.4|481
1641227240000|2022-01-03 16:27:20|16423.9|16422.9|16421.2|16420.2|16424.2|16423.2|16420.2|16419.2|189
1641227250000|2022-01-03 16:27:30|16420.7|16419.7|16417.7|16416.7|16421.2|16420.2|16417.2|16416.2|168
1641227260000|2022-01-03 16:27:40|16417.9|16416.9|16421.7|16420.7|16421.9|16420.9|16416.9|16415.9|93
1641227270000|2022-01-03 16:27:50|16421.5|16420.5|16421.2|16420.2|16422.2|16421.2|16418.9|16417.9|147
1641227280000|2022-01-03 16:28:00|16422.2|16421.2|16421.2|16420.2|16422.9|16421.9|16420.9|16419.9|106
1641227290000|2022-01-03 16:28:10|16421|16420|16418.9|16417.9|16421.2|16420.2|16417.9|16416.9|72
1641227300000|2022-01-03 16:28:20|16419.2|16418.2|16411.8|16410.8|16419.2|16418.2|16411.8|16410.8|183
1641227310000|2022-01-03 16:28:30|16411.9|16410.9|16410.4|16409.4|16413.2|16412.2|16409.8|16408.8|129
1641227320000|2022-01-03 16:28:40|16410.7|16409.7|16409.7|16408.7|16411.9|16410.9|16409.4|16408.4|79
1641227330000|2022-01-03 16:28:50|16410.2|16409.2|16412.3|16411.3|16412.9|16411.9|16409.9|16408.9|85
1641227340000|2022-01-03 16:29:00|16412.2|16411.2|16408.7|16407.7|16412.4|16411.4|16407.5|16406.5|122
1641227350000|2022-01-03 16:29:10|16408.8|16407.8|16409.5|16408.5|16414|16413|16408.3|16407.3|94
1641227360000|2022-01-03 16:29:20|16409.9|16408.9|16411.4|16410.4|16413.2|16412.2|16409.4|16408.4|77
1641227370000|2022-01-03 16:29:30|16411.5|16410.5|16417.7|16416.7|16417.9|16416.9|16411.2|16410.2|144
1641227380000|2022-01-03 16:29:40|16417.9|16416.9|16417.9|16416.9|16419.4|16418.4|16417.2|16416.2|93
1641227390000|2022-01-03 16:29:50|16418|16417|16418.4|16417.4|16418.9|16417.9|16416.7|16415.7|95
1641227400000|2022-01-03 16:30:00|16418.8|16417.8|16410.7|16409.7|16418.8|16417.8|16409.7|16408.7|244
1641227410000|2022-01-03 16:30:10|16410.4|16409.4|16408.2|16407.2|16412.9|16411.9|16408|16407|179
1641227420000|2022-01-03 16:30:20|16407.9|16406.9|16411.5|16410.5|16411.5|16410.5|16405.2|16404.2|181
1641227430000|2022-01-03 16:30:30|16412.2|16411.2|16414.9|16413.9|16416.2|16415.2|16412.2|16411.2|116
1641227440000|2022-01-03 16:30:40|16415|16414|16411.7|16410.7|16416.4|16415.4|16411.2|16410.2|137
1641227450000|2022-01-03 16:30:50|16411.9|16410.9|16411.2|16410.2|16413.3|16412.3|16409.8|16408.8|78
1641227460000|2022-01-03 16:31:00|16411|16410|16417.4|16416.4|16417.7|16416.7|16411|16410|226
1641227470000|2022-01-03 16:31:10|16417.7|16416.7|16416.7|16415.7|16418.7|16417.7|16414.8|16413.8|183
1641227480000|2022-01-03 16:31:20|16417.2|16416.2|16413.5|16412.5|16417.4|16416.4|16411.9|16410.9|131
1641227490000|2022-01-03 16:31:30|16413.4|16412.4|16412.2|16411.2|16414.2|16413.2|16409.4|16408.4|97
1641227500000|2022-01-03 16:31:40|16412.3|16411.3|16413.2|16412.2|16413.9|16412.9|16411.9|16410.9|63
1641227510000|2022-01-03 16:31:50|16413.3|16412.3|16416.4|16415.4|16417.7|16416.7|16413.3|16412.3|88
1641227520000|2022-01-03 16:32:00|16415.2|16414.2|16414.4|16413.4|16416.7|16415.7|16413.7|16412.7|103
1641227530000|2022-01-03 16:32:10|16414.7|16413.7|16414.2|16413.2|16417.5|16416.5|16414.2|16413.2|94
1641227540000|2022-01-03 16:32:20|16413.4|16412.4|16413.9|16412.9|16414.9|16413.9|16412.4|16411.4|171
1641227550000|2022-01-03 16:32:30|16413.4|16412.4|16414.8|16413.8|16415.8|16414.8|16411.9|16410.9|109
1641227560000|2022-01-03 16:32:40|16414.9|16413.9|16412.9|16411.9|16415.9|16414.9|16412.2|16411.2|54
1641227570000|2022-01-03 16:32:50|16413.2|16412.2|16413.7|16412.7|16413.7|16412.7|16411.7|16410.7|42
1641227580000|2022-01-03 16:33:00|16413.5|16412.5|16413.9|16412.9|16414.7|16413.7|16412.8|16411.8|46
1641227590000|2022-01-03 16:33:10|16413.8|16412.8|16414.7|16413.7|16417.4|16416.4|16412.9|16411.9|146
1641227600000|2022-01-03 16:33:20|16414.5|16413.5|16414.4|16413.4|16415.9|16414.9|16413.7|16412.7|35
1641227610000|2022-01-03 16:33:30|16414.3|16413.3|16411.9|16410.9|16414.4|16413.4|16410|16409|93
1641227620000|2022-01-03 16:33:40|16412|16411|16410.4|16409.4|16412.2|16411.2|16409.9|16408.9|43
1641227630000|2022-01-03 16:33:50|16410.5|16409.5|16413.7|16412.7|16415.7|16414.7|16410|16409|55
1641227640000|2022-01-03 16:34:00|16413.8|16412.8|16417.9|16416.9|16420.9|16419.9|16412.7|16411.7|300
1641227650000|2022-01-03 16:34:10|16417.7|16416.7|16414.9|16413.9|16418.4|16417.4|16413.3|16412.3|123
1641227660000|2022-01-03 16:34:20|16414.7|16413.7|16413.9|16412.9|16416.3|16415.3|16412.8|16411.8|107
1641227670000|2022-01-03 16:34:30|16414.4|16413.4|16416.7|16415.7|16419.2|16418.2|16414.4|16413.4|111
1641227680000|2022-01-03 16:34:40|16416.4|16415.4|16414.7|16413.7|16417.7|16416.7|16414.2|16413.2|80
1641227690000|2022-01-03 16:34:50|16414.8|16413.8|16416.7|16415.7|16418|16417|16414|16413|92
1641227700000|2022-01-03 16:35:00|16415.9|16414.9|16417.4|16416.4|16417.9|16416.9|16414.7|16413.7|128
1641227710000|2022-01-03 16:35:10|16416.9|16415.9|16420.2|16419.2|16420.7|16419.7|16416.5|16415.5|254
1641227720000|2022-01-03 16:35:20|16420|16419|16407.7|16406.7|16420|16419|16407.7|16406.7|297
1641227730000|2022-01-03 16:35:30|16407.8|16406.8|16397.4|16396.4|16407.9|16406.9|16397.4|16396.4|655
1641227740000|2022-01-03 16:35:40|16397.7|16396.7|16401.7|16400.7|16401.9|16400.9|16396.7|16395.7|379
1641227750000|2022-01-03 16:35:50|16402.4|16401.4|16404.7|16403.7|16404.7|16403.7|16399.9|16398.9|250
1641227760000|2022-01-03 16:36:00|16404.3|16403.3|16406.9|16405.9|16408.3|16407.3|16403.2|16402.2|238
1641227770000|2022-01-03 16:36:10|16406.7|16405.7|16410.2|16409.2|16410.2|16409.2|16403|16402|176
1641227780000|2022-01-03 16:36:20|16410.3|16409.3|16408.2|16407.2|16410.9|16409.9|16407.4|16406.4|133
1641227790000|2022-01-03 16:36:30|16408.9|16407.9|16407.4|16406.4|16409.3|16408.3|16406|16405|99
1641227800000|2022-01-03 16:36:40|16407.3|16406.3|16402.4|16401.4|16407.4|16406.4|16400.8|16399.8|142
1641227810000|2022-01-03 16:36:50|16402.9|16401.9|16403.4|16402.4|16403.9|16402.9|16399.8|16398.8|121
1641227820000|2022-01-03 16:37:00|16403.5|16402.5|16398.7|16397.7|16403.9|16402.9|16398.3|16397.3|163
1641227830000|2022-01-03 16:37:10|16398.9|16397.9|16396.4|16395.4|16400.2|16399.2|16395.3|16394.3|312
1641227840000|2022-01-03 16:37:20|16396.2|16395.2|16392.4|16391.4|16396.2|16395.2|16391.4|16390.4|478
1641227850000|2022-01-03 16:37:30|16392.2|16391.2|16386.2|16385.2|16393.2|16392.2|16385.2|16384.2|703
1641227860000|2022-01-03 16:37:40|16385.9|16384.9|16390.7|16389.7|16392.4|16391.4|16385.9|16384.9|229
1641227870000|2022-01-03 16:37:50|16391.4|16390.4|16390.7|16389.7|16391.7|16390.7|16389.3|16388.3|141
1641227880000|2022-01-03 16:38:00|16390.9|16389.9|16383.2|16382.2|16390.9|16389.9|16382.2|16381.2|480
1641227890000|2022-01-03 16:38:10|16383.4|16382.4|16385.2|16384.2|16386.2|16385.2|16382.2|16381.2|253
1641227900000|2022-01-03 16:38:20|16385.7|16384.7|16385.2|16384.2|16385.9|16384.9|16382.2|16381.2|269
1641227910000|2022-01-03 16:38:30|16385.7|16384.7|16384.9|16383.9|16386.7|16385.7|16380.7|16379.7|218
1641227920000|2022-01-03 16:38:40|16385.2|16384.2|16383.7|16382.7|16385.7|16384.7|16382.8|16381.8|140
1641227930000|2022-01-03 16:38:50|16383.8|16382.8|16383.9|16382.9|16384.4|16383.4|16382.2|16381.2|132
1641227940000|2022-01-03 16:39:00|16384.5|16383.5|16382.9|16381.9|16386.2|16385.2|16380.9|16379.9|225
1641227950000|2022-01-03 16:39:10|16382.8|16381.8|16383|16382|16384.4|16383.4|16382|16381|117
1641227960000|2022-01-03 16:39:20|16383.2|16382.2|16382.9|16381.9|16384.7|16383.7|16381.4|16380.4|111
1641227970000|2022-01-03 16:39:30|16383.2|16382.2|16384.7|16383.7|16385.4|16384.4|16382.4|16381.4|91
1641227980000|2022-01-03 16:39:40|16384.5|16383.5|16382.9|16381.9|16384.5|16383.5|16381.4|16380.4|117
1641227990000|2022-01-03 16:39:50|16383.2|16382.2|16381.4|16380.4|16383.2|16382.2|16380.9|16379.9|131
1641228000000|2022-01-03 16:40:00|16381.7|16380.7|16384.7|16383.7|16385.2|16384.2|16381.7|16380.7|189
1641228010000|2022-01-03 16:40:10|16385.2|16384.2|16386.7|16385.7|16387.2|16386.2|16383.7|16382.7|212
1641228020000|2022-01-03 16:40:20|16386.2|16385.2|16388.9|16387.9|16388.9|16387.9|16385.9|16384.9|195
1641228030000|2022-01-03 16:40:30|16388.7|16387.7|16387.7|16386.7|16390.7|16389.7|16387.2|16386.2|164
1641228040000|2022-01-03 16:40:40|16387.4|16386.4|16389.4|16388.4|16389.7|16388.7|16385.9|16384.9|132
1641228050000|2022-01-03 16:40:50|16389|16388|16390.4|16389.4|16392.4|16391.4|16388.2|16387.2|244
1641228060000|2022-01-03 16:41:00|16391.2|16390.2|16397.9|16396.9|16398.9|16397.9|16391.2|16390.2|369
1641228070000|2022-01-03 16:41:10|16398|16397|16399.2|16398.2|16400.7|16399.7|16396.2|16395.2|304
1641228080000|2022-01-03 16:41:20|16399|16398|16399|16398|16400.2|16399.2|16396.5|16395.5|161
1641228090000|2022-01-03 16:41:30|16398.9|16397.9|16401.4|16400.4|16402.2|16401.2|16398.2|16397.2|117
1641228100000|2022-01-03 16:41:40|16401.7|16400.7|16406.9|16405.9|16407.9|16406.9|16401.5|16400.5|336
1641228110000|2022-01-03 16:41:50|16406.7|16405.7|16403.4|16402.4|16406.9|16405.9|16403.4|16402.4|222
1641228120000|2022-01-03 16:42:00|16404.5|16403.5|16409.4|16408.4|16411.2|16410.2|16401.9|16400.9|259
1641228130000|2022-01-03 16:42:10|16409.7|16408.7|16411.7|16410.7|16412.4|16411.4|16409.7|16408.7|191
1641228140000|2022-01-03 16:42:20|16411.2|16410.2|16409.2|16408.2|16412.2|16411.2|16409.2|16408.2|125
1641228150000|2022-01-03 16:42:30|16409.3|16408.3|16406.8|16405.8|16409.3|16408.3|16406.8|16405.8|111
1641228160000|2022-01-03 16:42:40|16406.9|16405.9|16406.3|16405.3|16408|16407|16403.9|16402.9|313
1641228170000|2022-01-03 16:42:50|16406.4|16405.4|16407.9|16406.9|16408.2|16407.2|16405.8|16404.8|81
1641228180000|2022-01-03 16:43:00|16408.4|16407.4|16409.2|16408.2|16409.2|16408.2|16406.4|16405.4|103
1641228190000|2022-01-03 16:43:10|16408.9|16407.9|16405.9|16404.9|16409.4|16408.4|16405.4|16404.4|159
1641228200000|2022-01-03 16:43:20|16405.8|16404.8|16405.7|16404.7|16406.9|16405.9|16404.2|16403.2|69
1641228210000|2022-01-03 16:43:30|16405.9|16404.9|16407.3|16406.3|16408.4|16407.4|16405.7|16404.7|59
1641228220000|2022-01-03 16:43:40|16406.9|16405.9|16410.7|16409.7|16413.7|16412.7|16406.9|16405.9|253
1641228230000|2022-01-03 16:43:50|16410.5|16409.5|16414.4|16413.4|16414.9|16413.9|16410.4|16409.4|158
1641228240000|2022-01-03 16:44:00|16414.2|16413.2|16414.7|16413.7|16415.7|16414.7|16412.4|16411.4|120
1641228250000|2022-01-03 16:44:10|16414.3|16413.3|16413.7|16412.7|16416.3|16415.3|16412.9|16411.9|158
1641228260000|2022-01-03 16:44:20|16413.2|16412.2|16413.4|16412.4|16413.9|16412.9|16412.2|16411.2|110
1641228270000|2022-01-03 16:44:30|16413.3|16412.3|16410.9|16409.9|16413.3|16412.3|16409.4|16408.4|114
1641228280000|2022-01-03 16:44:40|16410.8|16409.8|16412.2|16411.2|16412.7|16411.7|16409.9|16408.9|67
1641228290000|2022-01-03 16:44:50|16412|16411|16411.9|16410.9|16413.4|16412.4|16411.4|16410.4|47
1641228300000|2022-01-03 16:45:00|16412.2|16411.2|16408.4|16407.4|16412.2|16411.2|16408.3|16407.3|147
1641228310000|2022-01-03 16:45:10|16408.2|16407.2|16409.7|16408.7|16411.4|16410.4|16406.2|16405.2|312
1641228320000|2022-01-03 16:45:20|16409.5|16408.5|16410|16409|16411|16410|16408.9|16407.9|113
1641228330000|2022-01-03 16:45:30|16409.9|16408.9|16412.3|16411.3|16414.7|16413.7|16409.9|16408.9|157
1641228340000|2022-01-03 16:45:40|16411.7|16410.7|16414.4|16413.4|16414.7|16413.7|16411.7|16410.7|164
1641228350000|2022-01-03 16:45:50|16414.3|16413.3|16412.7|16411.7|16414.5|16413.5|16412.7|16411.7|143
1641228360000|2022-01-03 16:46:00|16412.4|16411.4|16408.4|16407.4|16412.4|16411.4|16407.7|16406.7|160
1641228370000|2022-01-03 16:46:10|16408.5|16407.5|16411.2|16410.2|16411.7|16410.7|16408.2|16407.2|61
1641228380000|2022-01-03 16:46:20|16410.9|16409.9|16415|16414|16415.4|16414.4|16410.7|16409.7|121
1641228390000|2022-01-03 16:46:30|16415.2|16414.2|16417.2|16416.2|16418.4|16417.4|16414.2|16413.2|267
1641228400000|2022-01-03 16:46:40|16415.9|16414.9|16414.8|16413.8|16416.2|16415.2|16414.7|16413.7|142
1641228410000|2022-01-03 16:46:50|16414.9|16413.9|16414|16413|16415|16414|16413|16412|130
1641228420000|2022-01-03 16:47:00|16413.9|16412.9|16417.2|16416.2|16418|16417|16413.4|16412.4|155
1641228430000|2022-01-03 16:47:10|16417.4|16416.4|16422.3|16421.3|16423.9|16422.9|16417.4|16416.4|463
1641228440000|2022-01-03 16:47:20|16422.4|16421.4|16429.7|16428.7|16430.7|16429.7|16422.4|16421.4|615
1641228450000|2022-01-03 16:47:30|16429.4|16428.4|16431.7|16430.7|16432.9|16431.9|16429.4|16428.4|407
1641228460000|2022-01-03 16:47:40|16431.4|16430.4|16428.2|16427.2|16432.7|16431.7|16427.4|16426.4|297
1641228470000|2022-01-03 16:47:50|16428.4|16427.4|16431.4|16430.4|16431.4|16430.4|16426.4|16425.4|228
1641228480000|2022-01-03 16:48:00|16430.2|16429.2|16437.2|16436.2|16437.8|16436.8|16429.9|16428.9|385
1641228490000|2022-01-03 16:48:10|16436.9|16435.9|16437.2|16436.2|16438.7|16437.7|16435.4|16434.4|262
1641228500000|2022-01-03 16:48:20|16436.9|16435.9|16435.8|16434.8|16439|16438|16435.7|16434.7|253
1641228510000|2022-01-03 16:48:30|16435.9|16434.9|16434.5|16433.5|16437.2|16436.2|16433.8|16432.8|166
1641228520000|2022-01-03 16:48:40|16434.4|16433.4|16432.7|16431.7|16434.4|16433.4|16432.2|16431.2|129
1641228530000|2022-01-03 16:48:50|16432.9|16431.9|16431.3|16430.3|16432.9|16431.9|16430.5|16429.5|178
1641228540000|2022-01-03 16:49:00|16431.2|16430.2|16432.7|16431.7|16434.2|16433.2|16430.9|16429.9|145
1641228550000|2022-01-03 16:49:10|16432.8|16431.8|16430.4|16429.4|16433.4|16432.4|16429|16428|211
1641228560000|2022-01-03 16:49:20|16430.2|16429.2|16430.5|16429.5|16431.5|16430.5|16429.7|16428.7|52
1641228570000|2022-01-03 16:49:30|16430.4|16429.4|16428.5|16427.5|16431.3|16430.3|16428.4|16427.4|107
1641228580000|2022-01-03 16:49:40|16428.4|16427.4|16425.7|16424.7|16428.8|16427.8|16424.7|16423.7|249
1641228590000|2022-01-03 16:49:50|16425.4|16424.4|16426.4|16425.4|16426.9|16425.9|16424.4|16423.4|102
1641228600000|2022-01-03 16:50:00|16426.5|16425.5|16424.7|16423.7|16426.8|16425.8|16418.5|16417.5|332
1641228610000|2022-01-03 16:50:10|16424.4|16423.4|16425.4|16424.4|16427.2|16426.2|16423.7|16422.7|146
1641228620000|2022-01-03 16:50:20|16425.2|16424.2|16414.9|16413.9|16425.2|16424.2|16414.7|16413.7|277
1641228630000|2022-01-03 16:50:30|16414.8|16413.8|16410.2|16409.2|16414.8|16413.8|16407.7|16406.7|541
1641228640000|2022-01-03 16:50:40|16410|16409|16411.2|16410.2|16413.7|16412.7|16410|16409|160
1641228650000|2022-01-03 16:50:50|16411.4|16410.4|16409.7|16408.7|16413.2|16412.2|16409.7|16408.7|145
1641228660000|2022-01-03 16:51:00|16409.5|16408.5|16405.9|16404.9|16409.5|16408.5|16404.7|16403.7|325
1641228670000|2022-01-03 16:51:10|16406.2|16405.2|16407.9|16406.9|16409.9|16408.9|16406.2|16405.2|172
1641228680000|2022-01-03 16:51:20|16408|16407|16404.2|16403.2|16408.4|16407.4|16401.8|16400.8|202
1641228690000|2022-01-03 16:51:30|16404|16403|16406.4|16405.4|16406.4|16405.4|16402|16401|145
1641228700000|2022-01-03 16:51:40|16406.7|16405.7|16408.2|16407.2|16410.2|16409.2|16405.2|16404.2|193
1641228710000|2022-01-03 16:51:50|16408|16407|16406.4|16405.4|16408.4|16407.4|16405.4|16404.4|71
1641228720000|2022-01-03 16:52:00|16406.7|16405.7|16406.7|16405.7|16408.9|16407.9|16405.5|16404.5|129
1641228730000|2022-01-03 16:52:10|16407.4|16406.4|16404.8|16403.8|16407.8|16406.8|16403.7|16402.7|119
1641228740000|2022-01-03 16:52:20|16404.2|16403.2|16406.2|16405.2|16407.8|16406.8|16403.2|16402.2|90
1641228750000|2022-01-03 16:52:30|16406|16405|16405.4|16404.4|16408.9|16407.9|16405.4|16404.4|70
1641228760000|2022-01-03 16:52:40|16405.3|16404.3|16404.3|16403.3|16405.4|16404.4|16403.3|16402.3|90
1641228770000|2022-01-03 16:52:50|16404.2|16403.2|16408.2|16407.2|16408.4|16407.4|16400.8|16399.8|222
1641228780000|2022-01-03 16:53:00|16407.7|16406.7|16407.9|16406.9|16411.2|16410.2|16406.9|16405.9|238
1641228790000|2022-01-03 16:53:10|16407.4|16406.4|16408|16407|16409.3|16408.3|16406.9|16405.9|82
1641228800000|2022-01-03 16:53:20|16408.2|16407.2|16406.8|16405.8|16409.9|16408.9|16406.8|16405.8|53
1641228810000|2022-01-03 16:53:30|16406.7|16405.7|16406|16405|16406.9|16405.9|16404.2|16403.2|96
1641228820000|2022-01-03 16:53:40|16405.9|16404.9|16409.9|16408.9|16410.9|16409.9|16405.4|16404.4|105
1641228830000|2022-01-03 16:53:50|16410|16409|16407.9|16406.9|16410.2|16409.2|16407.2|16406.2|46
1641228840000|2022-01-03 16:54:00|16407.8|16406.8|16407.5|16406.5|16409.5|16408.5|16406.4|16405.4|72
1641228850000|2022-01-03 16:54:10|16407.4|16406.4|16408.4|16407.4|16408.4|16407.4|16406.4|16405.4|64
1641228860000|2022-01-03 16:54:20|16407.7|16406.7|16408.4|16407.4|16409.9|16408.9|16406.9|16405.9|79
1641228870000|2022-01-03 16:54:30|16408.7|16407.7|16406.4|16405.4|16409.4|16408.4|16406.2|16405.2|88
1641228880000|2022-01-03 16:54:40|16406.5|16405.5|16408.2|16407.2|16409.9|16408.9|16406.4|16405.4|87
1641228890000|2022-01-03 16:54:50|16408|16407|16408.2|16407.2|16409.2|16408.2|16407.4|16406.4|28
1641228900000|2022-01-03 16:55:00|16408|16407|16405.2|16404.2|16408.7|16407.7|16402.2|16401.2|197
1641228910000|2022-01-03 16:55:10|16404.7|16403.7|16401.8|16400.8|16405.2|16404.2|16401|16400|130
1641228920000|2022-01-03 16:55:20|16402.2|16401.2|16405.3|16404.3|16405.7|16404.7|16401.5|16400.5|98
1641228930000|2022-01-03 16:55:30|16405.2|16404.2|16407.2|16406.2|16408.7|16407.7|16404.2|16403.2|117
1641228940000|2022-01-03 16:55:40|16407.3|16406.3|16411.9|16410.9|16412.9|16411.9|16407.3|16406.3|207
1641228950000|2022-01-03 16:55:50|16411.5|16410.5|16409.7|16408.7|16412.2|16411.2|16408.9|16407.9|145
1641228960000|2022-01-03 16:56:00|16409.2|16408.2|16404.7|16403.7|16409.2|16408.2|16403.4|16402.4|151
1641228970000|2022-01-03 16:56:10|16404.8|16403.8|16401.3|16400.3|16404.9|16403.9|16399.2|16398.2|229
1641228980000|2022-01-03 16:56:20|16401.7|16400.7|16401.2|16400.2|16402.9|16401.9|16400.2|16399.2|108
1641228990000|2022-01-03 16:56:30|16401.3|16400.3|16399.9|16398.9|16401.4|16400.4|16397.4|16396.4|128
1641229000000|2022-01-03 16:56:40|16400.3|16399.3|16404.7|16403.7|16405.7|16404.7|16399|16398|126
1641229010000|2022-01-03 16:56:50|16404.2|16403.2|16405.4|16404.4|16406.7|16405.7|16404.2|16403.2|60
1641229020000|2022-01-03 16:57:00|16405.5|16404.5|16403.7|16402.7|16406.4|16405.4|16402.5|16401.5|62
1641229030000|2022-01-03 16:57:10|16403.8|16402.8|16396.9|16395.9|16404.4|16403.4|16396.9|16395.9|147
1641229040000|2022-01-03 16:57:20|16397|16396|16399.3|16398.3|16399.4|16398.4|16395.7|16394.7|152
1641229050000|2022-01-03 16:57:30|16398.9|16397.9|16399.3|16398.3|16400.4|16399.4|16398.2|16397.2|70
1641229060000|2022-01-03 16:57:40|16399.4|16398.4|16398.4|16397.4|16402.9|16401.9|16397.8|16396.8|78
1641229070000|2022-01-03 16:57:50|16397.9|16396.9|16399.7|16398.7|16399.7|16398.7|16395.7|16394.7|111
1641229080000|2022-01-03 16:58:00|16399.5|16398.5|16397.4|16396.4|16399.9|16398.9|16395.9|16394.9|118
1641229090000|2022-01-03 16:58:10|16397.5|16396.5|16399.4|16398.4|16400.7|16399.7|16397.2|16396.2|89
1641229100000|2022-01-03 16:58:20|16399.5|16398.5|16396.2|16395.2|16400.5|16399.5|16395.7|16394.7|102
1641229110000|2022-01-03 16:58:30|16397.4|16396.4|16398.2|16397.2|16400.2|16399.2|16396.9|16395.9|57
1641229120000|2022-01-03 16:58:40|16398.4|16397.4|16397.3|16396.3|16401.3|16400.3|16397.3|16396.3|77
1641229130000|2022-01-03 16:58:50|16397.2|16396.2|16395.8|16394.8|16399|16398|16394.9|16393.9|155
1641229140000|2022-01-03 16:59:00|16395.7|16394.7|16398.4|16397.4|16398.5|16397.5|16395.7|16394.7|108
1641229150000|2022-01-03 16:59:10|16398.3|16397.3|16396.4|16395.4|16399.2|16398.2|16395.7|16394.7|84
1641229160000|2022-01-03 16:59:20|16396.5|16395.5|16395.4|16394.4|16396.5|16395.5|16394.2|16393.2|84
1641229170000|2022-01-03 16:59:30|16395.2|16394.2|16394.3|16393.3|16396.9|16395.9|16393.4|16392.4|108
1641229180000|2022-01-03 16:59:40|16394.2|16393.2|16396.4|16395.4|16397.9|16396.9|16391.4|16390.4|184
1641229190000|2022-01-03 16:59:50|16396.2|16395.2|16398.4|16397.4|16399.3|16398.3|16396.2|16395.2|128
1641229200000|2022-01-03 17:00:00|16397.9|16396.9|16390.3|16389.3|16398.9|16397.9|16390.3|16389.3|218
1641229210000|2022-01-03 17:00:10|16391.2|16390.2|16395.2|16394.2|16398.4|16397.4|16390.7|16389.7|190
1641229220000|2022-01-03 17:00:20|16395.3|16394.3|16393.9|16392.9|16396.2|16395.2|16392.2|16391.2|77
1641229230000|2022-01-03 17:00:30|16393.8|16392.8|16392.2|16391.2|16393.8|16392.8|16391.4|16390.4|151
1641229240000|2022-01-03 17:00:40|16392.4|16391.4|16390.9|16389.9|16394.7|16393.7|16390.4|16389.4|146
1641229250000|2022-01-03 17:00:50|16391.2|16390.2|16387.2|16386.2|16391.4|16390.4|16386|16385|452
1641229260000|2022-01-03 17:01:00|16386.7|16385.7|16385.7|16384.7|16387.7|16386.7|16384.9|16383.9|252
1641229270000|2022-01-03 17:01:10|16385.8|16384.8|16385.7|16384.7|16385.8|16384.8|16383.8|16382.8|273
1641229280000|2022-01-03 17:01:20|16385.4|16384.4|16382.2|16381.2|16385.4|16384.4|16380.7|16379.7|443
1641229290000|2022-01-03 17:01:30|16381.7|16380.7|16383|16382|16384.9|16383.9|16380.9|16379.9|328
1641229300000|2022-01-03 17:01:40|16382.9|16381.9|16388.4|16387.4|16388.7|16387.7|16382.7|16381.7|217
1641229310000|2022-01-03 17:01:50|16388.2|16387.2|16383.4|16382.4|16388.2|16387.2|16382.2|16381.2|192
1641229320000|2022-01-03 17:02:00|16383.2|16382.2|16383|16382|16384.2|16383.2|16381.4|16380.4|125
1641229330000|2022-01-03 17:02:10|16382.9|16381.9|16383.4|16382.4|16384.4|16383.4|16381.4|16380.4|140
1641229340000|2022-01-03 17:02:20|16383.7|16382.7|16387|16386|16387.4|16386.4|16383.7|16382.7|67
1641229350000|2022-01-03 17:02:30|16386.8|16385.8|16388|16387|16389.3|16388.3|16385.9|16384.9|93
1641229360000|2022-01-03 17:02:40|16387.2|16386.2|16388.9|16387.9|16389.2|16388.2|16386.2|16385.2|77
1641229370000|2022-01-03 17:02:50|16388.8|16387.8|16388.9|16387.9|16390.4|16389.4|16388.2|16387.2|89
1641229380000|2022-01-03 17:03:00|16388.8|16387.8|16392.2|16391.2|16392.8|16391.8|16388.2|16387.2|148
1641229390000|2022-01-03 17:03:10|16392.3|16391.3|16394.7|16393.7|16394.7|16393.7|16392.2|16391.2|113
1641229400000|2022-01-03 17:03:20|16394.8|16393.8|16395.4|16394.4|16396.9|16395.9|16394.2|16393.2|185
1641229410000|2022-01-03 17:03:30|16395.8|16394.8|16393.4|16392.4|16396.2|16395.2|16393.2|16392.2|150
1641229420000|2022-01-03 17:03:40|16394.2|16393.2|16394.9|16393.9|16396.7|16395.7|16393.9|16392.9|86
1641229430000|2022-01-03 17:03:50|16395.2|16394.2|16395.9|16394.9|16396.4|16395.4|16393.7|16392.7|52
1641229440000|2022-01-03 17:04:00|16396.7|16395.7|16397.7|16396.7|16397.9|16396.9|16395.7|16394.7|100
1641229450000|2022-01-03 17:04:10|16397.5|16396.5|16398.7|16397.7|16400|16399|16396.9|16395.9|186
1641229460000|2022-01-03 17:04:20|16398.4|16397.4|16399.3|16398.3|16400.2|16399.2|16398.2|16397.2|72
1641229470000|2022-01-03 17:04:30|16399.4|16398.4|16400.4|16399.4|16401.7|16400.7|16398.9|16397.9|92
1641229480000|2022-01-03 17:04:40|16399.4|16398.4|16399.2|16398.2|16400.2|16399.2|16398.9|16397.9|64
1641229490000|2022-01-03 17:04:50|16398.7|16397.7|16398.3|16397.3|16399.2|16398.2|16396.7|16395.7|122
1641229500000|2022-01-03 17:05:00|16398.4|16397.4|16399.2|16398.2|16400.7|16399.7|16397.7|16396.7|90
1641229510000|2022-01-03 17:05:10|16399|16398|16398.4|16397.4|16400.7|16399.7|16398.3|16397.3|59
1641229520000|2022-01-03 17:05:20|16398.3|16397.3|16392.7|16391.7|16398.4|16397.4|16392.2|16391.2|196
1641229530000|2022-01-03 17:05:30|16392.5|16391.5|16393.9|16392.9|16394|16393|16390.3|16389.3|97
1641229540000|2022-01-03 17:05:40|16394.2|16393.2|16387.2|16386.2|16394.7|16393.7|16387.2|16386.2|176
1641229550000|2022-01-03 17:05:50|16387|16386|16388.9|16387.9|16389.2|16388.2|16385.7|16384.7|171
1641229560000|2022-01-03 17:06:00|16388.7|16387.7|16393.2|16392.2|16394.4|16393.4|16386.9|16385.9|142
1641229570000|2022-01-03 17:06:10|16393.4|16392.4|16392.9|16391.9|16393.7|16392.7|16391.9|16390.9|80
1641229580000|2022-01-03 17:06:20|16393|16392|16393.9|16392.9|16394.7|16393.7|16391.9|16390.9|86
1641229590000|2022-01-03 17:06:30|16393.8|16392.8|16393.4|16392.4|16394.9|16393.9|16392.2|16391.2|52
1641229600000|2022-01-03 17:06:40|16393.7|16392.7|16393.7|16392.7|16394.2|16393.2|16391.9|16390.9|29
1641229610000|2022-01-03 17:06:50|16393.8|16392.8|16393.9|16392.9|16394.9|16393.9|16393.3|16392.3|36
1641229620000|2022-01-03 17:07:00|16393.8|16392.8|16395.9|16394.9|16396.4|16395.4|16392.2|16391.2|106
1641229630000|2022-01-03 17:07:10|16396|16395|16394.9|16393.9|16396.7|16395.7|16394.7|16393.7|94
1641229640000|2022-01-03 17:07:20|16395|16394|16395|16394|16395.8|16394.8|16392.9|16391.9|62
1641229650000|2022-01-03 17:07:30|16394.9|16393.9|16394.3|16393.3|16395.4|16394.4|16393.5|16392.5|49
1641229660000|2022-01-03 17:07:40|16394.2|16393.2|16393.7|16392.7|16394.7|16393.7|16392.8|16391.8|30
1641229670000|2022-01-03 17:07:50|16393.9|16392.9|16393.8|16392.8|16395.7|16394.7|16393.4|16392.4|88
1641229680000|2022-01-03 17:08:00|16393.4|16392.4|16399.2|16398.2|16399.7|16398.7|16392.7|16391.7|131
1641229690000|2022-01-03 17:08:10|16398.8|16397.8|16400.7|16399.7|16400.8|16399.8|16398.5|16397.5|93
1641229700000|2022-01-03 17:08:20|16400.5|16399.5|16399.9|16398.9|16401.7|16400.7|16399.5|16398.5|123
1641229710000|2022-01-03 17:08:30|16399.7|16398.7|16401.2|16400.2|16401.8|16400.8|16399.4|16398.4|43
1641229720000|2022-01-03 17:08:40|16401.4|16400.4|16400.2|16399.2|16402.9|16401.9|16399.9|16398.9|78
1641229730000|2022-01-03 17:08:50|16400|16399|16398.2|16397.2|16401.3|16400.3|16397.9|16396.9|101
1641229740000|2022-01-03 17:09:00|16397.7|16396.7|16400.2|16399.2|16404.4|16403.4|16397.4|16396.4|135
1641229750000|2022-01-03 17:09:10|16400|16399|16400.7|16399.7|16401.4|16400.4|16399.9|16398.9|85
1641229760000|2022-01-03 17:09:20|16400.2|16399.2|16400.9|16399.9|16401.3|16400.3|16399.3|16398.3|43
1641229770000|2022-01-03 17:09:30|16401|16400|16400.4|16399.4|16402.4|16401.4|16399.3|16398.3|55
1641229780000|2022-01-03 17:09:40|16400.7|16399.7|16401.4|16400.4|16401.7|16400.7|16400|16399|46
1641229790000|2022-01-03 17:09:50|16400.9|16399.9|16399.2|16398.2|16402.7|16401.7|16398|16397|140
1641229800000|2022-01-03 17:10:00|16399.3|16398.3|16400.2|16399.2|16402.3|16401.3|16398.9|16397.9|52
1641229810000|2022-01-03 17:10:10|16400|16399|16391.2|16390.2|16400|16399|16390.4|16389.4|213
1641229820000|2022-01-03 17:10:20|16391.3|16390.3|16391.5|16390.5|16392.7|16391.7|16390.4|16389.4|125
1641229830000|2022-01-03 17:10:30|16391.4|16390.4|16399.4|16398.4|16399.4|16398.4|16391.4|16390.4|125
1641229840000|2022-01-03 17:10:40|16399.3|16398.3|16402.4|16401.4|16402.4|16401.4|16399.3|16398.3|98
1641229850000|2022-01-03 17:10:50|16402.9|16401.9|16401.2|16400.2|16404.8|16403.8|16400.9|16399.9|160
1641229860000|2022-01-03 17:11:00|16401.7|16400.7|16398.7|16397.7|16401.9|16400.9|16397.3|16396.3|70
1641229870000|2022-01-03 17:11:10|16398.4|16397.4|16394.4|16393.4|16399.7|16398.7|16394.2|16393.2|110
1641229880000|2022-01-03 17:11:20|16393.9|16392.9|16393.7|16392.7|16394.7|16393.7|16392.9|16391.9|67
1641229890000|2022-01-03 17:11:30|16393.5|16392.5|16393.7|16392.7|16395.5|16394.5|16391.7|16390.7|55
1641229900000|2022-01-03 17:11:40|16393.5|16392.5|16390.8|16389.8|16394.4|16393.4|16390.2|16389.2|93
1641229910000|2022-01-03 17:11:50|16391.7|16390.7|16392.7|16391.7|16393.2|16392.2|16390.5|16389.5|96
1641229920000|2022-01-03 17:12:00|16392.5|16391.5|16390.7|16389.7|16393.4|16392.4|16390.7|16389.7|85
1641229930000|2022-01-03 17:12:10|16391.2|16390.2|16388.2|16387.2|16391.2|16390.2|16384.8|16383.8|208
1641229940000|2022-01-03 17:12:20|16388.3|16387.3|16389.2|16388.2|16389.9|16388.9|16386.9|16385.9|82
1641229950000|2022-01-03 17:12:30|16388.9|16387.9|16390.7|16389.7|16391.4|16390.4|16388.9|16387.9|64
1641229960000|2022-01-03 17:12:40|16390.5|16389.5|16394|16393|16396.4|16395.4|16390.4|16389.4|91
1641229970000|2022-01-03 17:12:50|16393.9|16392.9|16395.5|16394.5|16395.7|16394.7|16393.5|16392.5|51
1641229980000|2022-01-03 17:13:00|16395.4|16394.4|16394.9|16393.9|16396.7|16395.7|16393.7|16392.7|57
1641229990000|2022-01-03 17:13:10|16395.4|16394.4|16396.7|16395.7|16397.5|16396.5|16394.7|16393.7|80
1641230000000|2022-01-03 17:13:20|16396.8|16395.8|16394.2|16393.2|16396.9|16395.9|16393.2|16392.2|48
1641230010000|2022-01-03 17:13:30|16393.9|16392.9|16398.4|16397.4|16399.4|16398.4|16393.9|16392.9|57
1641230020000|2022-01-03 17:13:40|16398.3|16397.3|16401.9|16400.9|16402.5|16401.5|16398.2|16397.2|116
1641230030000|2022-01-03 17:13:50|16401.7|16400.7|16401.4|16400.4|16403.2|16402.2|16401.2|16400.2|89
1641230040000|2022-01-03 17:14:00|16401.7|16400.7|16401.7|16400.7|16403.2|16402.2|16400.2|16399.2|129
1641230050000|2022-01-03 17:14:10|16401.5|16400.5|16404.2|16403.2|16404.7|16403.7|16400.7|16399.7|101
1641230060000|2022-01-03 17:14:20|16404.3|16403.3|16405.7|16404.7|16406.4|16405.4|16403.7|16402.7|124
1641230070000|2022-01-03 17:14:30|16405.9|16404.9|16404.7|16403.7|16406.7|16405.7|16404.7|16403.7|177
1641230080000|2022-01-03 17:14:40|16404.8|16403.8|16403.7|16402.7|16405|16404|16403|16402|80
1641230090000|2022-01-03 17:14:50|16404.4|16403.4|16404.4|16403.4|16405.9|16404.9|16404.2|16403.2|77
1641230100000|2022-01-03 17:15:00|16404.3|16403.3|16405.9|16404.9|16406.8|16405.8|16404.2|16403.2|73
1641230110000|2022-01-03 17:15:10|16406|16405|16406.4|16405.4|16407.7|16406.7|16404.5|16403.5|177
1641230120000|2022-01-03 17:15:20|16406.5|16405.5|16406.4|16405.4|16407.2|16406.2|16405.4|16404.4|45
1641230130000|2022-01-03 17:15:30|16405.9|16404.9|16403.7|16402.7|16406.7|16405.7|16402.9|16401.9|105
1641230140000|2022-01-03 17:15:40|16403.8|16402.8|16404.9|16403.9|16405.7|16404.7|16403.7|16402.7|64
1641230150000|2022-01-03 17:15:50|16405|16404|16405.4|16404.4|16405.7|16404.7|16404.3|16403.3|32
1641230160000|2022-01-03 17:16:00|16405.3|16404.3|16405.7|16404.7|16406.7|16405.7|16405.2|16404.2|81
1641230170000|2022-01-03 17:16:10|16405.9|16404.9|16404.8|16403.8|16406.4|16405.4|16404.4|16403.4|57
1641230180000|2022-01-03 17:16:20|16404.9|16403.9|16404.7|16403.7|16404.9|16403.9|16403.9|16402.9|65
1641230190000|2022-01-03 17:16:30|16404.5|16403.5|16405.7|16404.7|16405.9|16404.9|16404.3|16403.3|66
1641230200000|2022-01-03 17:16:40|16405.5|16404.5|16407.9|16406.9|16408.2|16407.2|16404.9|16403.9|93
1641230210000|2022-01-03 17:16:50|16407.8|16406.8|16407.9|16406.9|16408.2|16407.2|16405.2|16404.2|155
1641230220000|2022-01-03 17:17:00|16408.2|16407.2|16409|16408|16410.2|16409.2|16406.2|16405.2|257
1641230230000|2022-01-03 17:17:10|16408.8|16407.8|16405.7|16404.7|16408.9|16407.9|16404.2|16403.2|119
1641230240000|2022-01-03 17:17:20|16405.5|16404.5|16403.9|16402.9|16406|16405|16400.3|16399.3|244
1641230250000|2022-01-03 17:17:30|16404.2|16403.2|16405.4|16404.4|16405.9|16404.9|16403.5|16402.5|52
1641230260000|2022-01-03 17:17:40|16405.5|16404.5|16402.4|16401.4|16405.7|16404.7|16401.7|16400.7|73
1641230270000|2022-01-03 17:17:50|16402.3|16401.3|16405.7|16404.7|16406.2|16405.2|16401.5|16400.5|105
1641230280000|2022-01-03 17:18:00|16405.8|16404.8|16401.7|16400.7|16406.4|16405.4|16401|16400|106
1641230290000|2022-01-03 17:18:10|16401.8|16400.8|16403.4|16402.4|16404.2|16403.2|16401.4|16400.4|63
1641230300000|2022-01-03 17:18:20|16403.5|16402.5|16402.2|16401.2|16403.7|16402.7|16401.8|16400.8|42
1641230310000|2022-01-03 17:18:30|16402|16401|16404.2|16403.2|16404.9|16403.9|16401.9|16400.9|64
1641230320000|2022-01-03 17:18:40|16404.4|16403.4|16407.2|16406.2|16408.4|16407.4|16404.4|16403.4|87
1641230330000|2022-01-03 17:18:50|16406.4|16405.4|16408|16407|16408.7|16407.7|16405.2|16404.2|104
1641230340000|2022-01-03 17:19:00|16408.2|16407.2|16406.9|16405.9|16408.4|16407.4|16405.9|16404.9|47
1641230350000|2022-01-03 17:19:10|16406.8|16405.8|16407.4|16406.4|16407.4|16406.4|16404.4|16403.4|73
1641230360000|2022-01-03 17:19:20|16407.7|16406.7|16407.2|16406.2|16407.7|16406.7|16405.7|16404.7|74
1641230370000|2022-01-03 17:19:30|16406.9|16405.9|16407.9|16406.9|16408.4|16407.4|16406.9|16405.9|38
1641230380000|2022-01-03 17:19:40|16407.8|16406.8|16409.4|16408.4|16409.7|16408.7|16407.7|16406.7|49
1641230390000|2022-01-03 17:19:50|16409.3|16408.3|16407.7|16406.7|16409.9|16408.9|16407.7|16406.7|59
1641230400000|2022-01-03 17:20:00|16407.4|16406.4|16408.4|16407.4|16410.2|16409.2|16407.4|16406.4|109
1641230410000|2022-01-03 17:20:10|16408.5|16407.5|16405.7|16404.7|16409.4|16408.4|16405.7|16404.7|103
1641230420000|2022-01-03 17:20:20|16405.8|16404.8|16408.7|16407.7|16408.7|16407.7|16405.7|16404.7|25
1641230430000|2022-01-03 17:20:30|16408.5|16407.5|16406.9|16405.9|16408.7|16407.7|16406.2|16405.2|44
1641230440000|2022-01-03 17:20:40|16406.8|16405.8|16405.7|16404.7|16407.2|16406.2|16404.3|16403.3|54
1641230450000|2022-01-03 17:20:50|16405.4|16404.4|16407.7|16406.7|16408.4|16407.4|16405.4|16404.4|34
1641230460000|2022-01-03 17:21:00|16407.9|16406.9|16414.9|16413.9|16414.9|16413.9|16407.5|16406.5|397
1641230470000|2022-01-03 17:21:10|16414.8|16413.8|16416.2|16415.2|16416.2|16415.2|16414|16413|192
1641230480000|2022-01-03 17:21:20|16416.7|16415.7|16416.7|16415.7|16417.2|16416.2|16414.5|16413.5|178
1641230490000|2022-01-03 17:21:30|16416.8|16415.8|16416.4|16415.4|16417.8|16416.8|16415.7|16414.7|107
1641230500000|2022-01-03 17:21:40|16416.2|16415.2|16415.7|16414.7|16417.3|16416.3|16415.7|16414.7|130
1641230510000|2022-01-03 17:21:50|16415.8|16414.8|16415.7|16414.7|16416.2|16415.2|16414.9|16413.9|48
1641230520000|2022-01-03 17:22:00|16415.9|16414.9|16417.7|16416.7|16418|16417|16415|16414|91
1641230530000|2022-01-03 17:22:10|16417.8|16416.8|16418.9|16417.9|16420|16419|16417.8|16416.8|132
1641230540000|2022-01-03 17:22:20|16419.2|16418.2|16418.9|16417.9|16420.7|16419.7|16418.9|16417.9|62
1641230550000|2022-01-03 17:22:30|16418.8|16417.8|16420.4|16419.4|16421.2|16420.2|16418.4|16417.4|71
1641230560000|2022-01-03 17:22:40|16420.5|16419.5|16419.7|16418.7|16421.8|16420.8|16419.2|16418.2|90
1641230570000|2022-01-03 17:22:50|16420.2|16419.2|16419|16418|16420.2|16419.2|16418.3|16417.3|83
1641230580000|2022-01-03 17:23:00|16418.9|16417.9|16419.2|16418.2|16419.9|16418.9|16418.2|16417.2|62
1641230590000|2022-01-03 17:23:10|16419.4|16418.4|16419.9|16418.9|16420.7|16419.7|16417.7|16416.7|70
1641230600000|2022-01-03 17:23:20|16419.7|16418.7|16420.9|16419.9|16420.9|16419.9|16419.7|16418.7|43
1641230610000|2022-01-03 17:23:30|16420.8|16419.8|16422.5|16421.5|16423.2|16422.2|16420.8|16419.8|149
1641230620000|2022-01-03 17:23:40|16422.4|16421.4|16424.2|16423.2|16424.8|16423.8|16421.9|16420.9|190
1641230630000|2022-01-03 17:23:50|16424.3|16423.3|16423.7|16422.7|16425.4|16424.4|16423|16422|137
1641230640000|2022-01-03 17:24:00|16423.4|16422.4|16425.9|16424.9|16425.9|16424.9|16422.4|16421.4|149
1641230650000|2022-01-03 17:24:10|16426|16425|16426.2|16425.2|16426.7|16425.7|16425.4|16424.4|135
1641230660000|2022-01-03 17:24:20|16426.3|16425.3|16427.5|16426.5|16427.9|16426.9|16425.8|16424.8|142
1641230670000|2022-01-03 17:24:30|16427.2|16426.2|16427.2|16426.2|16428.3|16427.3|16427|16426|88
1641230680000|2022-01-03 17:24:40|16427.5|16426.5|16426.9|16425.9|16427.7|16426.7|16426.3|16425.3|74
1641230690000|2022-01-03 17:24:50|16426.7|16425.7|16426.7|16425.7|16427|16426|16425|16424|97
1641230700000|2022-01-03 17:25:00|16426.8|16425.8|16423.9|16422.9|16427.2|16426.2|16422.7|16421.7|137
1641230710000|2022-01-03 17:25:10|16423.8|16422.8|16418.2|16417.2|16423.8|16422.8|16418.2|16417.2|217
1641230720000|2022-01-03 17:25:20|16418.4|16417.4|16420.2|16419.2|16420.7|16419.7|16418|16417|136
1641230730000|2022-01-03 17:25:30|16419.5|16418.5|16419.9|16418.9|16421|16420|16418.2|16417.2|148
1641230740000|2022-01-03 17:25:40|16419.4|16418.4|16418.9|16417.9|16420|16419|16417.9|16416.9|63
1641230750000|2022-01-03 17:25:50|16418.7|16417.7|16421.2|16420.2|16421.3|16420.3|16418.2|16417.2|63
1641230760000|2022-01-03 17:26:00|16421.3|16420.3|16420.2|16419.2|16421.4|16420.4|16419.8|16418.8|65
1641230770000|2022-01-03 17:26:10|16419.9|16418.9|16419.4|16418.4|16420.2|16419.2|16418.7|16417.7|30
1641230780000|2022-01-03 17:26:20|16418.9|16417.9|16420.7|16419.7|16420.9|16419.9|16418|16417|71
1641230790000|2022-01-03 17:26:30|16420.8|16419.8|16421.9|16420.9|16422.2|16421.2|16420.8|16419.8|33
1641230800000|2022-01-03 17:26:40|16421.8|16420.8|16420.7|16419.7|16422.5|16421.5|16420.7|16419.7|36
1641230810000|2022-01-03 17:26:50|16420.9|16419.9|16420.9|16419.9|16421.4|16420.4|16419.7|16418.7|30
1641230820000|2022-01-03 17:27:00|16420.8|16419.8|16420.4|16419.4|16421.7|16420.7|16419.7|16418.7|23
1641230830000|2022-01-03 17:27:10|16420.2|16419.2|16418.7|16417.7|16420.4|16419.4|16418.2|16417.2|39
1641230840000|2022-01-03 17:27:20|16418.4|16417.4|16417.4|16416.4|16418.5|16417.5|16417.2|16416.2|132
1641230850000|2022-01-03 17:27:30|16417.2|16416.2|16418.2|16417.2|16419.2|16418.2|16416.4|16415.4|50
1641230860000|2022-01-03 17:27:40|16418|16417|16418.9|16417.9|16419.2|16418.2|16417.8|16416.8|37
1641230870000|2022-01-03 17:27:50|16419|16418|16418.2|16417.2|16419.4|16418.4|16417.7|16416.7|72
1641230880000|2022-01-03 17:28:00|16417.7|16416.7|16414.7|16413.7|16418.4|16417.4|16414.7|16413.7|105
1641230890000|2022-01-03 17:28:10|16414.4|16413.4|16415.9|16414.9|16416.3|16415.3|16414.4|16413.4|104
1641230900000|2022-01-03 17:28:20|16415.8|16414.8|16416.7|16415.7|16416.7|16415.7|16414.9|16413.9|56
1641230910000|2022-01-03 17:28:30|16416.4|16415.4|16416.9|16415.9|16417.5|16416.5|16415.7|16414.7|39
1641230920000|2022-01-03 17:28:40|16417|16416|16417.7|16416.7|16419|16418|16416.7|16415.7|65
1641230930000|2022-01-03 17:28:50|16417.8|16416.8|16419.9|16418.9|16421.2|16420.2|16417.8|16416.8|89
1641230940000|2022-01-03 17:29:00|16420|16419|16420.5|16419.5|16420.9|16419.9|16419.9|16418.9|70
1641230950000|2022-01-03 17:29:10|16420.4|16419.4|16419.4|16418.4|16421.2|16420.2|16418.4|16417.4|59
1641230960000|2022-01-03 17:29:20|16419.5|16418.5|16421.2|16420.2|16421.2|16420.2|16419.4|16418.4|29
1641230970000|2022-01-03 17:29:30|16421.3|16420.3|16423|16422|16423.7|16422.7|16420.9|16419.9|116
1641230980000|2022-01-03 17:29:40|16423.2|16422.2|16421.5|16420.5|16423.7|16422.7|16421.4|16420.4|120
1641230990000|2022-01-03 17:29:50|16421.7|16420.7|16421.4|16420.4|16422.2|16421.2|16421|16420|33
1641231000000|2022-01-03 17:30:00|16421.2|16420.2|16420.2|16419.2|16423.5|16422.5|16420.2|16419.2|166
1641231010000|2022-01-03 17:30:10|16420|16419|16421.7|16420.7|16422.7|16421.7|16420|16419|64
1641231020000|2022-01-03 17:30:20|16421.3|16420.3|16418|16417|16421.7|16420.7|16418|16417|110
1641231030000|2022-01-03 17:30:30|16418.2|16417.2|16418.4|16417.4|16418.7|16417.7|16417.4|16416.4|81
1641231040000|2022-01-03 17:30:40|16418.5|16417.5|16418.4|16417.4|16419.2|16418.2|16417.3|16416.3|43
1641231050000|2022-01-03 17:30:50|16417.9|16416.9|16416.9|16415.9|16418.4|16417.4|16416.4|16415.4|43
1641231060000|2022-01-03 17:31:00|16416.8|16415.8|16416.5|16415.5|16417.7|16416.7|16416.4|16415.4|71
1641231070000|2022-01-03 17:31:10|16416.7|16415.7|16412.9|16411.9|16416.9|16415.9|16412.5|16411.5|207
1641231080000|2022-01-03 17:31:20|16412.2|16411.2|16411.8|16410.8|16412.2|16411.2|16409.9|16408.9|209
1641231090000|2022-01-03 17:31:30|16411.7|16410.7|16413.7|16412.7|16413.9|16412.9|16409.9|16408.9|148
1641231100000|2022-01-03 17:31:40|16413.8|16412.8|16413.2|16412.2|16413.9|16412.9|16412.9|16411.9|30
1641231110000|2022-01-03 17:31:50|16413.4|16412.4|16414.9|16413.9|16415.5|16414.5|16412.7|16411.7|75
1641231120000|2022-01-03 17:32:00|16415|16414|16414.4|16413.4|16415.4|16414.4|16413.9|16412.9|92
1641231130000|2022-01-03 17:32:10|16414.5|16413.5|16416.4|16415.4|16416.4|16415.4|16414.4|16413.4|53
1641231140000|2022-01-03 17:32:20|16416.5|16415.5|16415.7|16414.7|16416.8|16415.8|16415.2|16414.2|56
1641231150000|2022-01-03 17:32:30|16415.9|16414.9|16415.2|16414.2|16416.2|16415.2|16414.4|16413.4|33
1641231160000|2022-01-03 17:32:40|16415.3|16414.3|16415.4|16414.4|16416.9|16415.9|16415|16414|44
1641231170000|2022-01-03 17:32:50|16415.7|16414.7|16415.2|16414.2|16415.7|16414.7|16414.7|16413.7|14
1641231180000|2022-01-03 17:33:00|16414.9|16413.9|16414.9|16413.9|16415.7|16414.7|16414.4|16413.4|43
1641231190000|2022-01-03 17:33:10|16414.8|16413.8|16416.2|16415.2|16416.4|16415.4|16413.4|16412.4|35
1641231200000|2022-01-03 17:33:20|16416|16415|16416.4|16415.4|16416.5|16415.5|16415.5|16414.5|34
1641231210000|2022-01-03 17:33:30|16415.9|16414.9|16415.7|16414.7|16416|16415|16415.2|16414.2|9
1641231220000|2022-01-03 17:33:40|16415.5|16414.5|16414.7|16413.7|16415.7|16414.7|16414.3|16413.3|51
1641231230000|2022-01-03 17:33:50|16414.5|16413.5|16413.9|16412.9|16414.9|16413.9|16413.7|16412.7|28
1641231240000|2022-01-03 17:34:00|16413.7|16412.7|16413.2|16412.2|16414.9|16413.9|16412.7|16411.7|62
1641231250000|2022-01-03 17:34:10|16413|16412|16415.4|16414.4|16415.4|16414.4|16412.9|16411.9|55
1641231260000|2022-01-03 17:34:20|16415.3|16414.3|16415.7|16414.7|16415.7|16414.7|16413.4|16412.4|31
1641231270000|2022-01-03 17:34:30|16415.5|16414.5|16417.4|16416.4|16418.2|16417.2|16415.4|16414.4|63
1641231280000|2022-01-03 17:34:40|16417.3|16416.3|16417.7|16416.7|16417.9|16416.9|16416.7|16415.7|38
1641231290000|2022-01-03 17:34:50|16417.9|16416.9|16417.9|16416.9|16418.7|16417.7|16416.9|16415.9|43
1641231300000|2022-01-03 17:35:00|16418.2|16417.2|16418.3|16417.3|16419.7|16418.7|16417.9|16416.9|81
1641231310000|2022-01-03 17:35:10|16418.4|16417.4|16417.4|16416.4|16418.4|16417.4|16416.7|16415.7|54
1641231320000|2022-01-03 17:35:20|16417.9|16416.9|16416.4|16415.4|16417.9|16416.9|16415.8|16414.8|44
1641231330000|2022-01-03 17:35:30|16416.5|16415.5|16417.9|16416.9|16419.3|16418.3|16416.4|16415.4|58
1641231340000|2022-01-03 17:35:40|16418|16417|16419.4|16418.4|16420|16419|16417.9|16416.9|48
1641231350000|2022-01-03 17:35:50|16419.3|16418.3|16418.7|16417.7|16419.3|16418.3|16417.7|16416.7|25
1641231360000|2022-01-03 17:36:00|16418.8|16417.8|16419.5|16418.5|16420.2|16419.2|16417.4|16416.4|86
1641231370000|2022-01-03 17:36:10|16419.7|16418.7|16417.9|16416.9|16419.7|16418.7|16417.5|16416.5|48
1641231380000|2022-01-03 17:36:20|16418|16417|16418.7|16417.7|16419.5|16418.5|16417.9|16416.9|28
1641231390000|2022-01-03 17:36:30|16418.8|16417.8|16419.3|16418.3|16419.9|16418.9|16418.7|16417.7|15
1641231400000|2022-01-03 17:36:40|16418.2|16417.2|16416.9|16415.9|16418.8|16417.8|16414.7|16413.7|86
1641231410000|2022-01-03 17:36:50|16417|16416|16416.7|16415.7|16417|16416|16415.7|16414.7|30
1641231420000|2022-01-03 17:37:00|16417.7|16416.7|16417.8|16416.8|16418.7|16417.7|16417.2|16416.2|44
1641231430000|2022-01-03 17:37:10|16417.9|16416.9|16414.9|16413.9|16418.2|16417.2|16414.7|16413.7|30
1641231440000|2022-01-03 17:37:20|16415|16414|16413|16412|16415.7|16414.7|16413|16412|45
1641231450000|2022-01-03 17:37:30|16413.4|16412.4|16415.7|16414.7|16415.8|16414.8|16413.2|16412.2|35
1641231460000|2022-01-03 17:37:40|16415.5|16414.5|16419.9|16418.9|16421.2|16420.2|16415.2|16414.2|123
1641231470000|2022-01-03 17:37:50|16419.8|16418.8|16420.4|16419.4|16420.9|16419.9|16419.8|16418.8|37
1641231480000|2022-01-03 17:38:00|16419.4|16418.4|16417.4|16416.4|16419.7|16418.7|16417.4|16416.4|58
1641231490000|2022-01-03 17:38:10|16417.2|16416.2|16415|16414|16417.8|16416.8|16414.2|16413.2|43
1641231500000|2022-01-03 17:38:20|16414.9|16413.9|16418.7|16417.7|16418.7|16417.7|16414.9|16413.9|94
1641231510000|2022-01-03 17:38:30|16418.8|16417.8|16419.5|16418.5|16419.5|16418.5|16418.8|16417.8|34
1641231520000|2022-01-03 17:38:40|16419.7|16418.7|16418.7|16417.7|16419.7|16418.7|16417.5|16416.5|33
1641231530000|2022-01-03 17:38:50|16418.5|16417.5|16418.2|16417.2|16418.5|16417.5|16417.2|16416.2|15
1641231540000|2022-01-03 17:39:00|16418.3|16417.3|16417.2|16416.2|16419.5|16418.5|16417|16416|42
1641231550000|2022-01-03 17:39:10|16417.7|16416.7|16417.7|16416.7|16418.7|16417.7|16416.7|16415.7|25
1641231560000|2022-01-03 17:39:20|16417.2|16416.2|16417.7|16416.7|16418.7|16417.7|16416.7|16415.7|24
1641231570000|2022-01-03 17:39:30|16417.8|16416.8|16416.2|16415.2|16417.8|16416.8|16415.4|16414.4|22
1641231580000|2022-01-03 17:39:40|16415.8|16414.8|16418.7|16417.7|16418.7|16417.7|16415.5|16414.5|17
1641231590000|2022-01-03 17:39:50|16418.8|16417.8|16419.7|16418.7|16419.8|16418.8|16418.2|16417.2|27
1641231600000|2022-01-03 17:40:00|16421.5|16420.5|16419.8|16418.8|16422|16421|16419|16418|38
1641231610000|2022-01-03 17:40:10|16419.9|16418.9|16415.5|16414.5|16419.9|16418.9|16414.3|16413.3|100
1641231620000|2022-01-03 17:40:20|16415.3|16414.3|16416|16415|16416.3|16415.3|16414.3|16413.3|44
1641231630000|2022-01-03 17:40:30|16415.8|16414.8|16415.5|16414.5|16416.5|16415.5|16415.3|16414.3|39
1641231640000|2022-01-03 17:40:40|16415.8|16414.8|16415.8|16414.8|16416.9|16415.9|16415.3|16414.3|71
1641231650000|2022-01-03 17:40:50|16415.9|16414.9|16417.5|16416.5|16418.5|16417.5|16415.9|16414.9|30
1641231660000|2022-01-03 17:41:00|16417.8|16416.8|16418|16417|16418.5|16417.5|16416.5|16415.5|49
1641231670000|2022-01-03 17:41:10|16418.3|16417.3|16419.8|16418.8|16419.8|16418.8|16417.8|16416.8|43
1641231680000|2022-01-03 17:41:20|16419.5|16418.5|16419.3|16418.3|16420.2|16419.2|16419|16418|36
1641231690000|2022-01-03 17:41:30|16419.2|16418.2|16421|16420|16421|16420|16419|16418|34
1641231700000|2022-01-03 17:41:40|16420.9|16419.9|16422|16421|16422.2|16421.2|16420|16419|90
1641231710000|2022-01-03 17:41:50|16422.2|16421.2|16421|16420|16423.4|16422.4|16420.8|16419.8|118
1641231720000|2022-01-03 17:42:00|16420.8|16419.8|16419.5|16418.5|16421.8|16420.8|16419.5|16418.5|49
1641231730000|2022-01-03 17:42:10|16418.3|16417.3|16419.5|16418.5|16419.8|16418.8|16418.2|16417.2|95
1641231740000|2022-01-03 17:42:20|16419|16418|16416.5|16415.5|16419.5|16418.5|16416|16415|42
1641231750000|2022-01-03 17:42:30|16417.3|16416.3|16418|16417|16418.5|16417.5|16416.8|16415.8|35
1641231760000|2022-01-03 17:42:40|16417.5|16416.5|16419.3|16418.3|16419.5|16418.5|16417.5|16416.5|14
1641231770000|2022-01-03 17:42:50|16419.7|16418.7|16419.5|16418.5|16420|16419|16418.9|16417.9|26
1641231780000|2022-01-03 17:43:00|16419.7|16418.7|16418.5|16417.5|16419.8|16418.8|16417.9|16416.9|35
1641231790000|2022-01-03 17:43:10|16418.4|16417.4|16417.8|16416.8|16418.9|16417.9|16417|16416|24
1641231800000|2022-01-03 17:43:20|16417.5|16416.5|16414.4|16413.4|16418|16417|16413.5|16412.5|146
1641231810000|2022-01-03 17:43:30|16414.3|16413.3|16415.9|16414.9|16416.3|16415.3|16413.5|16412.5|65
1641231820000|2022-01-03 17:43:40|16416|16415|16417.3|16416.3|16417.8|16416.8|16415|16414|46
1641231830000|2022-01-03 17:43:50|16417.2|16416.2|16418.3|16417.3|16418.5|16417.5|16417|16416|22
1641231840000|2022-01-03 17:44:00|16418.5|16417.5|16421.2|16420.2|16424|16423|16417.8|16416.8|172
1641231850000|2022-01-03 17:44:10|16421.3|16420.3|16422.3|16421.3|16422.4|16421.4|16420.3|16419.3|64
1641231860000|2022-01-03 17:44:20|16422.4|16421.4|16419.8|16418.8|16423|16422|16418.5|16417.5|71
1641231870000|2022-01-03 17:44:30|16419.9|16418.9|16421|16420|16421.3|16420.3|16419.8|16418.8|19
1641231880000|2022-01-03 17:44:40|16421.3|16420.3|16421.3|16420.3|16422|16421|16420.8|16419.8|32
1641231890000|2022-01-03 17:44:50|16421.8|16420.8|16423.8|16422.8|16424.5|16423.5|16421.5|16420.5|67
1641231900000|2022-01-03 17:45:00|16423.9|16422.9|16428|16427|16428.4|16427.4|16423.8|16422.8|173
1641231910000|2022-01-03 17:45:10|16427.9|16426.9|16427.8|16426.8|16429.8|16428.8|16427|16426|125
1641231920000|2022-01-03 17:45:20|16428|16427|16429.8|16428.8|16429.8|16428.8|16427.7|16426.7|116
1641231930000|2022-01-03 17:45:30|16429.5|16428.5|16429|16428|16430|16429|16428.2|16427.2|86
1641231940000|2022-01-03 17:45:40|16429.2|16428.2|16429.3|16428.3|16429.5|16428.5|16428|16427|78
1641231950000|2022-01-03 17:45:50|16429.2|16428.2|16428.5|16427.5|16429.5|16428.5|16427.7|16426.7|52
1641231960000|2022-01-03 17:46:00|16428.8|16427.8|16430|16429|16430.3|16429.3|16428.3|16427.3|106
1641231970000|2022-01-03 17:46:10|16430.4|16429.4|16432.2|16431.2|16433.3|16432.3|16430.2|16429.2|203
1641231980000|2022-01-03 17:46:20|16432.3|16431.3|16431.8|16430.8|16432.3|16431.3|16431.5|16430.5|67
1641231990000|2022-01-03 17:46:30|16431.9|16430.9|16433.3|16432.3|16433.3|16432.3|16431|16430|108
1641232000000|2022-01-03 17:46:40|16433.8|16432.8|16433.5|16432.5|16434.4|16433.4|16431.5|16430.5|194
1641232010000|2022-01-03 17:46:50|16433.8|16432.8|16434|16433|16434.3|16433.3|16432.8|16431.8|50
1641232020000|2022-01-03 17:47:00|16434.2|16433.2|16431.7|16430.7|16434.2|16433.2|16430.5|16429.5|82
1641232030000|2022-01-03 17:47:10|16432|16431|16433.3|16432.3|16434.5|16433.5|16431.8|16430.8|131
1641232040000|2022-01-03 17:47:20|16433|16432|16432.3|16431.3|16433|16432|16431.3|16430.3|65
1641232050000|2022-01-03 17:47:30|16432.5|16431.5|16433|16432|16433.5|16432.5|16431.3|16430.3|51
1641232060000|2022-01-03 17:47:40|16433.5|16432.5|16433.9|16432.9|16434.4|16433.4|16433.5|16432.5|27
1641232070000|2022-01-03 17:47:50|16433.8|16432.8|16434.5|16433.5|16435|16434|16432.8|16431.8|87
1641232080000|2022-01-03 17:48:00|16434|16433|16432.5|16431.5|16434.3|16433.3|16431.8|16430.8|79
1641232090000|2022-01-03 17:48:10|16432.4|16431.4|16432.5|16431.5|16434|16433|16431.8|16430.8|93
1641232100000|2022-01-03 17:48:20|16432.7|16431.7|16434.4|16433.4|16434.5|16433.5|16432.5|16431.5|58
1641232110000|2022-01-03 17:48:30|16434.3|16433.3|16432.9|16431.9|16434.8|16433.8|16432.8|16431.8|49
1641232120000|2022-01-03 17:48:40|16432.8|16431.8|16431.3|16430.3|16432.8|16431.8|16431.3|16430.3|123
1641232130000|2022-01-03 17:48:50|16431.4|16430.4|16431|16430|16432|16431|16429.4|16428.4|93
1641232140000|2022-01-03 17:49:00|16430.9|16429.9|16433.2|16432.2|16433.8|16432.8|16430.8|16429.8|89
1641232150000|2022-01-03 17:49:10|16433.3|16432.3|16435|16434|16435|16434|16432.7|16431.7|54
1641232160000|2022-01-03 17:49:20|16435.2|16434.2|16434.5|16433.5|16435.2|16434.2|16434.2|16433.2|71
1641232170000|2022-01-03 17:49:30|16434.7|16433.7|16433.5|16432.5|16434.7|16433.7|16432.8|16431.8|46
1641232180000|2022-01-03 17:49:40|16433|16432|16432.8|16431.8|16433.8|16432.8|16432.5|16431.5|39
1641232190000|2022-01-03 17:49:50|16432.7|16431.7|16435|16434|16435|16434|16432.3|16431.3|120
1641232200000|2022-01-03 17:50:00|16434.5|16433.5|16435.3|16434.3|16436.8|16435.8|16433.3|16432.3|169
1641232210000|2022-01-03 17:50:10|16435.4|16434.4|16436|16435|16436.8|16435.8|16434.8|16433.8|74
1641232220000|2022-01-03 17:50:20|16436.2|16435.2|16437.2|16436.2|16438.5|16437.5|16436|16435|256
1641232230000|2022-01-03 17:50:30|16437.3|16436.3|16437.4|16436.4|16439.2|16438.2|16437.2|16436.2|123
1641232240000|2022-01-03 17:50:40|16437.3|16436.3|16435.9|16434.9|16437.8|16436.8|16435.7|16434.7|66
1641232250000|2022-01-03 17:50:50|16435.8|16434.8|16434.8|16433.8|16437.2|16436.2|16434.8|16433.8|57
1641232260000|2022-01-03 17:51:00|16434.9|16433.9|16434.7|16433.7|16435.2|16434.2|16433.5|16432.5|115
1641232270000|2022-01-03 17:51:10|16434.8|16433.8|16435.8|16434.8|16436.3|16435.3|16434.2|16433.2|125
1641232280000|2022-01-03 17:51:20|16435.9|16434.9|16436.5|16435.5|16436.5|16435.5|16435.5|16434.5|62
1641232290000|2022-01-03 17:51:30|16437|16436|16436.3|16435.3|16437.5|16436.5|16436|16435|86
1641232300000|2022-01-03 17:51:40|16436.4|16435.4|16435.8|16434.8|16436.8|16435.8|16434|16433|69
1641232310000|2022-01-03 17:51:50|16435.7|16434.7|16435.9|16434.9|16436.3|16435.3|16435.5|16434.5|33
1641232320000|2022-01-03 17:52:00|16435.8|16434.8|16433.8|16432.8|16435.8|16434.8|16433.7|16432.7|72
1641232330000|2022-01-03 17:52:10|16433.7|16432.7|16434.8|16433.8|16435.2|16434.2|16433|16432|73
1641232340000|2022-01-03 17:52:20|16435|16434|16434.8|16433.8|16435.3|16434.3|16433.9|16432.9|44
1641232350000|2022-01-03 17:52:30|16434.7|16433.7|16433.3|16432.3|16435.2|16434.2|16433|16432|44
1641232360000|2022-01-03 17:52:40|16433.5|16432.5|16433|16432|16433.9|16432.9|16431.9|16430.9|120
1641232370000|2022-01-03 17:52:50|16433.2|16432.2|16432.8|16431.8|16433.2|16432.2|16431.8|16430.8|87
1641232380000|2022-01-03 17:53:00|16432.5|16431.5|16431.7|16430.7|16432.5|16431.5|16430.3|16429.3|100
1641232390000|2022-01-03 17:53:10|16431.8|16430.8|16430.3|16429.3|16432.3|16431.3|16430.3|16429.3|86
1641232400000|2022-01-03 17:53:20|16430.5|16429.5|16425.5|16424.5|16431|16430|16424.8|16423.8|473
1641232410000|2022-01-03 17:53:30|16425.4|16424.4|16424.3|16423.3|16425.5|16424.5|16423.8|16422.8|136
1641232420000|2022-01-03 17:53:40|16424.2|16423.2|16423.3|16422.3|16424.5|16423.5|16422.9|16421.9|156
1641232430000|2022-01-03 17:53:50|16423.4|16422.4|16424.5|16423.5|16424.5|16423.5|16423|16422|82
1641232440000|2022-01-03 17:54:00|16424.4|16423.4|16421.3|16420.3|16424.8|16423.8|16421|16420|109
1641232450000|2022-01-03 17:54:10|16421.5|16420.5|16423|16422|16423.3|16422.3|16421.2|16420.2|129
1641232460000|2022-01-03 17:54:20|16422.9|16421.9|16420.8|16419.8|16423.4|16422.4|16420.3|16419.3|69
1641232470000|2022-01-03 17:54:30|16421.3|16420.3|16420.5|16419.5|16421.5|16420.5|16420.3|16419.3|53
1641232480000|2022-01-03 17:54:40|16420.7|16419.7|16423.3|16422.3|16423.3|16422.3|16420.7|16419.7|64
1641232490000|2022-01-03 17:54:50|16423.2|16422.2|16423.8|16422.8|16424.3|16423.3|16422.3|16421.3|40
1641232500000|2022-01-03 17:55:00|16423.7|16422.7|16423.9|16422.9|16425.3|16424.3|16423.5|16422.5|121
1641232510000|2022-01-03 17:55:10|16424|16423|16422.3|16421.3|16424.4|16423.4|16421.8|16420.8|53
1641232520000|2022-01-03 17:55:20|16422|16421|16423.3|16422.3|16423.8|16422.8|16421.9|16420.9|26
1641232530000|2022-01-03 17:55:30|16423.5|16422.5|16424|16423|16425|16424|16423.5|16422.5|40
1641232540000|2022-01-03 17:55:40|16424.3|16423.3|16425.3|16424.3|16426|16425|16424.3|16423.3|33
1641232550000|2022-01-03 17:55:50|16425.4|16424.4|16424.5|16423.5|16425.8|16424.8|16424.4|16423.4|31
1641232560000|2022-01-03 17:56:00|16424.7|16423.7|16425.3|16424.3|16425.8|16424.8|16423.8|16422.8|65
1641232570000|2022-01-03 17:56:10|16425.5|16424.5|16426.5|16425.5|16426.9|16425.9|16425.4|16424.4|60
1641232580000|2022-01-03 17:56:20|16426.3|16425.3|16426.2|16425.2|16427.3|16426.3|16426|16425|114
1641232590000|2022-01-03 17:56:30|16426|16425|16427|16426|16427.4|16426.4|16426|16425|32
1641232600000|2022-01-03 17:56:40|16426.9|16425.9|16426.4|16425.4|16427.8|16426.8|16426.4|16425.4|42
1641232610000|2022-01-03 17:56:50|16426.5|16425.5|16426.3|16425.3|16427.3|16426.3|16425.8|16424.8|65
1641232620000|2022-01-03 17:57:00|16426.2|16425.2|16424.8|16423.8|16426.8|16425.8|16423.2|16422.2|111
1641232630000|2022-01-03 17:57:10|16424.9|16423.9|16425.9|16424.9|16426.3|16425.3|16424.8|16423.8|31
1641232640000|2022-01-03 17:57:20|16426|16425|16426.2|16425.2|16427|16426|16425.7|16424.7|27
1641232650000|2022-01-03 17:57:30|16426.3|16425.3|16428.3|16427.3|16429.9|16428.9|16426.2|16425.2|99
1641232660000|2022-01-03 17:57:40|16428.5|16427.5|16428.3|16427.3|16428.7|16427.7|16427.7|16426.7|56
1641232670000|2022-01-03 17:57:50|16428.4|16427.4|16428.2|16427.2|16428.8|16427.8|16427.8|16426.8|16
1641232680000|2022-01-03 17:58:00|16428.3|16427.3|16429.2|16428.2|16429.8|16428.8|16427.4|16426.4|66
1641232690000|2022-01-03 17:58:10|16429.3|16428.3|16427.8|16426.8|16429.3|16428.3|16427.5|16426.5|87
1641232700000|2022-01-03 17:58:20|16427.5|16426.5|16428.5|16427.5|16429.3|16428.3|16427.3|16426.3|35
1641232710000|2022-01-03 17:58:30|16428.8|16427.8|16429.3|16428.3|16429.4|16428.4|16428|16427|53
1641232720000|2022-01-03 17:58:40|16429.2|16428.2|16428|16427|16429.5|16428.5|16427.8|16426.8|50
1641232730000|2022-01-03 17:58:50|16428.3|16427.3|16429.8|16428.8|16429.9|16428.9|16428|16427|54
1641232740000|2022-01-03 17:59:00|16429.9|16428.9|16430.3|16429.3|16430.3|16429.3|16428.8|16427.8|42
1641232750000|2022-01-03 17:59:10|16430.4|16429.4|16430.8|16429.8|16431.3|16430.3|16430.2|16429.2|87
1641232760000|2022-01-03 17:59:20|16431|16430|16429.5|16428.5|16432.3|16431.3|16429.3|16428.3|76
1641232770000|2022-01-03 17:59:30|16429.4|16428.4|16428|16427|16430.2|16429.2|16426.3|16425.3|170
1641232780000|2022-01-03 17:59:40|16428.5|16427.5|16427.5|16426.5|16429.3|16428.3|16427.5|16426.5|47
1641232790000|2022-01-03 17:59:50|16427.8|16426.8|16428.8|16427.8|16429.2|16428.2|16427.8|16426.8|49
1641232800000|2022-01-03 18:00:00|16428.9|16427.9|16430.9|16429.9|16431.3|16430.3|16428.5|16427.5|96
1641232810000|2022-01-03 18:00:10|16430.8|16429.8|16429.5|16428.5|16432.2|16431.2|16427.8|16426.8|120
1641232820000|2022-01-03 18:00:20|16429.4|16428.4|16428.3|16427.3|16429.7|16428.7|16427.5|16426.5|50
1641232830000|2022-01-03 18:00:30|16428.4|16427.4|16425|16424|16428.5|16427.5|16424.5|16423.5|56
1641232840000|2022-01-03 18:00:40|16424.8|16423.8|16423.3|16422.3|16425.5|16424.5|16422.3|16421.3|97
1641232850000|2022-01-03 18:00:50|16423.8|16422.8|16424.4|16423.4|16424.5|16423.5|16423.8|16422.8|52
1641232860000|2022-01-03 18:01:00|16424.3|16423.3|16424.8|16423.8|16426.3|16425.3|16423.8|16422.8|59
1641232870000|2022-01-03 18:01:10|16424.5|16423.5|16422|16421|16424.5|16423.5|16420.5|16419.5|194
1641232880000|2022-01-03 18:01:20|16421.8|16420.8|16422.3|16421.3|16423|16422|16421.8|16420.8|99
1641232890000|2022-01-03 18:01:30|16422.4|16421.4|16423|16422|16424|16423|16422|16421|51
1641232900000|2022-01-03 18:01:40|16422.9|16421.9|16422.8|16421.8|16423.9|16422.9|16422.3|16421.3|22
1641232910000|2022-01-03 18:01:50|16423|16422|16419.3|16418.3|16423.8|16422.8|16418.5|16417.5|184
1641232920000|2022-01-03 18:02:00|16419.8|16418.8|16420|16419|16420.7|16419.7|16418.7|16417.7|82
1641232930000|2022-01-03 18:02:10|16420.3|16419.3|16421|16420|16421.5|16420.5|16419.8|16418.8|68
1641232940000|2022-01-03 18:02:20|16421.3|16420.3|16421|16420|16422.5|16421.5|16421|16420|46
1641232950000|2022-01-03 18:02:30|16421.3|16420.3|16421.5|16420.5|16422.3|16421.3|16420.5|16419.5|53
1641232960000|2022-01-03 18:02:40|16421.7|16420.7|16421.3|16420.3|16421.9|16420.9|16420.5|16419.5|37
1641232970000|2022-01-03 18:02:50|16421.5|16420.5|16422.8|16421.8|16422.8|16421.8|16421|16420|48
1641232980000|2022-01-03 18:03:00|16422.5|16421.5|16427.3|16426.3|16427.8|16426.8|16422.3|16421.3|122
1641232990000|2022-01-03 18:03:10|16427.7|16426.7|16427.9|16426.9|16429.2|16428.2|16427.3|16426.3|120
1641233000000|2022-01-03 18:03:20|16427.8|16426.8|16428.4|16427.4|16429|16428|16426.5|16425.5|62
1641233010000|2022-01-03 18:03:30|16428.5|16427.5|16424.8|16423.8|16428.5|16427.5|16424.5|16423.5|84
1641233020000|2022-01-03 18:03:40|16424.7|16423.7|16421.3|16420.3|16424.7|16423.7|16421.3|16420.3|107
1641233030000|2022-01-03 18:03:50|16421.2|16420.2|16422.5|16421.5|16423.3|16422.3|16421|16420|84
1641233040000|2022-01-03 18:04:00|16422.7|16421.7|16420.3|16419.3|16422.8|16421.8|16420.3|16419.3|66
1641233050000|2022-01-03 18:04:10|16420.2|16419.2|16420|16419|16420.8|16419.8|16419.8|16418.8|48
1641233060000|2022-01-03 18:04:20|16420.3|16419.3|16421.3|16420.3|16421.4|16420.4|16420|16419|61
1641233070000|2022-01-03 18:04:30|16420.9|16419.9|16421.3|16420.3|16421.3|16420.3|16419.8|16418.8|33
1641233080000|2022-01-03 18:04:40|16421.4|16420.4|16425|16424|16425|16424|16421.3|16420.3|79
1641233090000|2022-01-03 18:04:50|16424.3|16423.3|16425.3|16424.3|16425.9|16424.9|16424.3|16423.3|55
1641233100000|2022-01-03 18:05:00|16425.5|16424.5|16426|16425|16427.3|16426.3|16425.3|16424.3|36
1641233110000|2022-01-03 18:05:10|16425.9|16424.9|16425.5|16424.5|16427|16426|16424.9|16423.9|64
1641233120000|2022-01-03 18:05:20|16425.8|16424.8|16422|16421|16425.8|16424.8|16421.5|16420.5|30
1641233130000|2022-01-03 18:05:30|16422.2|16421.2|16422.8|16421.8|16423.5|16422.5|16422|16421|20
1641233140000|2022-01-03 18:05:40|16423.3|16422.3|16421.8|16420.8|16423.7|16422.7|16421.8|16420.8|37
1641233150000|2022-01-03 18:05:50|16421.9|16420.9|16422.8|16421.8|16422.8|16421.8|16420.8|16419.8|36
1641233160000|2022-01-03 18:06:00|16423.5|16422.5|16423.5|16422.5|16424|16423|16422.3|16421.3|54
1641233170000|2022-01-03 18:06:10|16423.7|16422.7|16426.8|16425.8|16426.8|16425.8|16423.5|16422.5|191
1641233180000|2022-01-03 18:06:20|16426.5|16425.5|16425.3|16424.3|16426.5|16425.5|16425|16424|54
1641233190000|2022-01-03 18:06:30|16425.2|16424.2|16423.3|16422.3|16426.9|16425.9|16422.5|16421.5|91
1641233200000|2022-01-03 18:06:40|16423|16422|16423.8|16422.8|16423.8|16422.8|16422.5|16421.5|34
1641233210000|2022-01-03 18:06:50|16423.7|16422.7|16426.5|16425.5|16426.8|16425.8|16423.5|16422.5|100
1641233220000|2022-01-03 18:07:00|16426.7|16425.7|16424.3|16423.3|16426.9|16425.9|16423.8|16422.8|65
1641233230000|2022-01-03 18:07:10|16424|16423|16421.5|16420.5|16425|16424|16421.3|16420.3|83
1641233240000|2022-01-03 18:07:20|16421.4|16420.4|16422|16421|16422.8|16421.8|16420.8|16419.8|68
1641233250000|2022-01-03 18:07:30|16421.9|16420.9|16422|16421|16422.8|16421.8|16421.2|16420.2|36
1641233260000|2022-01-03 18:07:40|16422.5|16421.5|16420.3|16419.3|16422.7|16421.7|16420.2|16419.2|50
1641233270000|2022-01-03 18:07:50|16420.2|16419.2|16422.3|16421.3|16423.5|16422.5|16420|16419|64
1641233280000|2022-01-03 18:08:00|16422.4|16421.4|16421.8|16420.8|16423.5|16422.5|16421.3|16420.3|80
1641233290000|2022-01-03 18:08:10|16421.7|16420.7|16423|16422|16423.3|16422.3|16421.3|16420.3|18
1641233300000|2022-01-03 18:08:20|16423.3|16422.3|16420|16419|16423.3|16422.3|16419|16418|78
1641233310000|2022-01-03 18:08:30|16419.9|16418.9|16420.8|16419.8|16420.8|16419.8|16419.4|16418.4|23
1641233320000|2022-01-03 18:08:40|16420.9|16419.9|16417.5|16416.5|16420.9|16419.9|16416.4|16415.4|148
1641233330000|2022-01-03 18:08:50|16417.8|16416.8|16420.3|16419.3|16420.8|16419.8|16417.8|16416.8|61
1641233340000|2022-01-03 18:09:00|16420.4|16419.4|16418.8|16417.8|16420.4|16419.4|16418.8|16417.8|24
1641233350000|2022-01-03 18:09:10|16418.7|16417.7|16419|16418|16419.2|16418.2|16417.5|16416.5|29
1641233360000|2022-01-03 18:09:20|16418.9|16417.9|16420.3|16419.3|16420.3|16419.3|16418.7|16417.7|40
1641233370000|2022-01-03 18:09:30|16420.5|16419.5|16420.3|16419.3|16421.5|16420.5|16418.8|16417.8|100
1641233380000|2022-01-03 18:09:40|16420.4|16419.4|16417.9|16416.9|16420.5|16419.5|16416.7|16415.7|76
1641233390000|2022-01-03 18:09:50|16417.8|16416.8|16418.3|16417.3|16419|16418|16416.8|16415.8|84
1641233400000|2022-01-03 18:10:00|16418.5|16417.5|16414.5|16413.5|16419.5|16418.5|16413.9|16412.9|150
1641233410000|2022-01-03 18:10:10|16414.3|16413.3|16414.5|16413.5|16414.7|16413.7|16412.3|16411.3|138
1641233420000|2022-01-03 18:10:20|16414.4|16413.4|16415.8|16414.8|16416.3|16415.3|16413.5|16412.5|87
1641233430000|2022-01-03 18:10:30|16415.9|16414.9|16416.5|16415.5|16417.5|16416.5|16415.9|16414.9|72
1641233440000|2022-01-03 18:10:40|16417|16416|16417.9|16416.9|16418.3|16417.3|16416.4|16415.4|85
1641233450000|2022-01-03 18:10:50|16418|16417|16420|16419|16420.3|16419.3|16417.8|16416.8|114
1641233460000|2022-01-03 18:11:00|16419.5|16418.5|16422.5|16421.5|16423|16422|16419.5|16418.5|105
1641233470000|2022-01-03 18:11:10|16422.3|16421.3|16424.8|16423.8|16425|16424|16421.8|16420.8|133
1641233480000|2022-01-03 18:11:20|16425|16424|16426|16425|16426|16425|16423.8|16422.8|65
1641233490000|2022-01-03 18:11:30|16426.3|16425.3|16423.5|16422.5|16426.4|16425.4|16422.5|16421.5|76
1641233500000|2022-01-03 18:11:40|16423.7|16422.7|16422.8|16421.8|16423.8|16422.8|16422|16421|46
1641233510000|2022-01-03 18:11:50|16423|16422|16425|16424|16425.3|16424.3|16422.9|16421.9|20
1641233520000|2022-01-03 18:12:00|16425.2|16424.2|16424.8|16423.8|16426|16425|16424.8|16423.8|40
1641233530000|2022-01-03 18:12:10|16425|16424|16424|16423|16425.3|16424.3|16424|16423|34
1641233540000|2022-01-03 18:12:20|16424.2|16423.2|16429|16428|16430.8|16429.8|16423.5|16422.5|196
1641233550000|2022-01-03 18:12:30|16429.3|16428.3|16432|16431|16432.7|16431.7|16429.3|16428.3|189
1641233560000|2022-01-03 18:12:40|16432.2|16431.2|16432.3|16431.3|16432.9|16431.9|16431.5|16430.5|82
1641233570000|2022-01-03 18:12:50|16432.2|16431.2|16432|16431|16432.5|16431.5|16431.5|16430.5|106
1641233580000|2022-01-03 18:13:00|16431.8|16430.8|16431.8|16430.8|16433.5|16432.5|16431|16430|107
1641233590000|2022-01-03 18:13:10|16431.5|16430.5|16434.8|16433.8|16435.3|16434.3|16431.3|16430.3|120
1641233600000|2022-01-03 18:13:20|16434.7|16433.7|16440.5|16439.5|16440.5|16439.5|16434|16433|386
1641233610000|2022-01-03 18:13:30|16440.7|16439.7|16441.8|16440.8|16443.3|16442.3|16439.4|16438.4|329
1641233620000|2022-01-03 18:13:40|16441.4|16440.4|16435.5|16434.5|16441.9|16440.9|16435.5|16434.5|381
1641233630000|2022-01-03 18:13:50|16435.3|16434.3|16435.7|16434.7|16437|16436|16434.4|16433.4|129
1641233640000|2022-01-03 18:14:00|16435.8|16434.8|16439.2|16438.2|16440.5|16439.5|16434.7|16433.7|135
1641233650000|2022-01-03 18:14:10|16439.3|16438.3|16438.3|16437.3|16439.8|16438.8|16437.8|16436.8|141
1641233660000|2022-01-03 18:14:20|16438.8|16437.8|16438.3|16437.3|16439.3|16438.3|16437.3|16436.3|94
1641233670000|2022-01-03 18:14:30|16438.4|16437.4|16437|16436|16438.5|16437.5|16436.5|16435.5|46
1641233680000|2022-01-03 18:14:40|16436.8|16435.8|16434|16433|16437|16436|16433|16432|144
1641233690000|2022-01-03 18:14:50|16434.2|16433.2|16432.3|16431.3|16434.8|16433.8|16432.3|16431.3|82
1641233700000|2022-01-03 18:15:00|16432.5|16431.5|16433|16432|16433.7|16432.7|16432|16431|72
1641233710000|2022-01-03 18:15:10|16433.2|16432.2|16433.3|16432.3|16434|16433|16433.2|16432.2|37
1641233720000|2022-01-03 18:15:20|16433.8|16432.8|16434|16433|16434.3|16433.3|16431.5|16430.5|62
1641233730000|2022-01-03 18:15:30|16434.2|16433.2|16436|16435|16436.3|16435.3|16434.2|16433.2|72
1641233740000|2022-01-03 18:15:40|16436.2|16435.2|16435|16434|16437.3|16436.3|16435|16434|38
1641233750000|2022-01-03 18:15:50|16435.2|16434.2|16434.4|16433.4|16435.3|16434.3|16433.5|16432.5|30
1641233760000|2022-01-03 18:16:00|16434.8|16433.8|16432|16431|16435.8|16434.8|16431.3|16430.3|74
1641233770000|2022-01-03 18:16:10|16432.2|16431.2|16432.5|16431.5|16433|16432|16431.7|16430.7|55
1641233780000|2022-01-03 18:16:20|16432.8|16431.8|16432.8|16431.8|16433.5|16432.5|16431.8|16430.8|24
1641233790000|2022-01-03 18:16:30|16432.9|16431.9|16433.3|16432.3|16434.3|16433.3|16432.8|16431.8|17
1641233800000|2022-01-03 18:16:40|16433|16432|16433.2|16432.2|16434|16433|16433|16432|12
1641233810000|2022-01-03 18:16:50|16433|16432|16434|16433|16434.2|16433.2|16432.3|16431.3|30
1641233820000|2022-01-03 18:17:00|16433.5|16432.5|16435.5|16434.5|16435.7|16434.7|16433.5|16432.5|78
1641233830000|2022-01-03 18:17:10|16435.7|16434.7|16432.2|16431.2|16436|16435|16431.2|16430.2|108
1641233840000|2022-01-03 18:17:20|16432.3|16431.3|16433.8|16432.8|16433.8|16432.8|16431.4|16430.4|46
1641233850000|2022-01-03 18:17:30|16434.3|16433.3|16434.7|16433.7|16434.8|16433.8|16433|16432|62
1641233860000|2022-01-03 18:17:40|16434.8|16433.8|16433.8|16432.8|16435.3|16434.3|16433|16432|32
1641233870000|2022-01-03 18:17:50|16433.7|16432.7|16433|16432|16435|16434|16432.5|16431.5|34
1641233880000|2022-01-03 18:18:00|16433.9|16432.9|16432.5|16431.5|16434.5|16433.5|16432.3|16431.3|60
1641233890000|2022-01-03 18:18:10|16432.7|16431.7|16432.5|16431.5|16433|16432|16431.8|16430.8|35
1641233900000|2022-01-03 18:18:20|16432.8|16431.8|16433.9|16432.9|16434.4|16433.4|16432.5|16431.5|64
1641233910000|2022-01-03 18:18:30|16433.8|16432.8|16433.3|16432.3|16434.8|16433.8|16433.3|16432.3|23
1641233920000|2022-01-03 18:18:40|16433.4|16432.4|16435.3|16434.3|16435.8|16434.8|16433.4|16432.4|50
1641233930000|2022-01-03 18:18:50|16435|16434|16436|16435|16436|16435|16434.9|16433.9|27
1641233940000|2022-01-03 18:19:00|16435.8|16434.8|16436.3|16435.3|16437.3|16436.3|16435.8|16434.8|122
1641233950000|2022-01-03 18:19:10|16436.4|16435.4|16438.9|16437.9|16439.2|16438.2|16436.4|16435.4|132
1641233960000|2022-01-03 18:19:20|16439|16438|16438.3|16437.3|16439.3|16438.3|16437.5|16436.5|78
1641233970000|2022-01-03 18:19:30|16438.4|16437.4|16437.5|16436.5|16439|16438|16436.9|16435.9|72
1641233980000|2022-01-03 18:19:40|16437.7|16436.7|16434.8|16433.8|16437.7|16436.7|16434.8|16433.8|51
1641233990000|2022-01-03 18:19:50|16434.7|16433.7|16434.3|16433.3|16435.3|16434.3|16433.3|16432.3|51
1641234000000|2022-01-03 18:20:00|16434.4|16433.4|16436|16435|16437|16436|16433.5|16432.5|60
1641234010000|2022-01-03 18:20:10|16436.2|16435.2|16437.5|16436.5|16437.7|16436.7|16435.8|16434.8|82
1641234020000|2022-01-03 18:20:20|16437.7|16436.7|16436.8|16435.8|16437.8|16436.8|16435.8|16434.8|66
1641234030000|2022-01-03 18:20:30|16436.9|16435.9|16436.4|16435.4|16437.4|16436.4|16435.3|16434.3|25
1641234040000|2022-01-03 18:20:40|16436.3|16435.3|16435.3|16434.3|16437|16436|16435.3|16434.3|24
1641234050000|2022-01-03 18:20:50|16435.4|16434.4|16438.5|16437.5|16439.2|16438.2|16435.2|16434.2|89
1641234060000|2022-01-03 18:21:00|16438.4|16437.4|16440.5|16439.5|16440.5|16439.5|16438.3|16437.3|90
1641234070000|2022-01-03 18:21:10|16440.7|16439.7|16440.4|16439.4|16441.3|16440.3|16439.5|16438.5|81
1641234080000|2022-01-03 18:21:20|16440.7|16439.7|16441.2|16440.2|16441.5|16440.5|16440|16439|100
1641234090000|2022-01-03 18:21:30|16441.3|16440.3|16441.8|16440.8|16442.7|16441.7|16441|16440|129
1641234100000|2022-01-03 18:21:40|16441.9|16440.9|16440.2|16439.2|16442|16441|16439.8|16438.8|54
1641234110000|2022-01-03 18:21:50|16440.3|16439.3|16440|16439|16441.3|16440.3|16439.8|16438.8|33
1641234120000|2022-01-03 18:22:00|16439.9|16438.9|16439.3|16438.3|16440.7|16439.7|16439|16438|46
1641234130000|2022-01-03 18:22:10|16439.4|16438.4|16440|16439|16441|16440|16439.4|16438.4|64
1641234140000|2022-01-03 18:22:20|16439.9|16438.9|16439|16438|16440.5|16439.5|16438.5|16437.5|33
1641234150000|2022-01-03 18:22:30|16439.2|16438.2|16440.3|16439.3|16440.7|16439.7|16439|16438|23
1641234160000|2022-01-03 18:22:40|16440.2|16439.2|16439.4|16438.4|16441|16440|16439.4|16438.4|15
1641234170000|2022-01-03 18:22:50|16439.5|16438.5|16440|16439|16440.5|16439.5|16439|16438|25
1641234180000|2022-01-03 18:23:00|16440.2|16439.2|16439.8|16438.8|16440.5|16439.5|16439.3|16438.3|10
1641234190000|2022-01-03 18:23:10|16439.5|16438.5|16439.7|16438.7|16440|16439|16439|16438|33
1641234200000|2022-01-03 18:23:20|16439.5|16438.5|16438|16437|16439.8|16438.8|16438|16437|49
1641234210000|2022-01-03 18:23:30|16437.8|16436.8|16438|16437|16438.8|16437.8|16437.3|16436.3|66
1641234220000|2022-01-03 18:23:40|16437.9|16436.9|16437.8|16436.8|16438.7|16437.7|16436.8|16435.8|68
1641234230000|2022-01-03 18:23:50|16438|16437|16437.2|16436.2|16438.4|16437.4|16437|16436|24
1641234240000|2022-01-03 18:24:00|16437.3|16436.3|16439.3|16438.3|16439.8|16438.8|16436.8|16435.8|64
1641234250000|2022-01-03 18:24:10|16439|16438|16438.8|16437.8|16439.5|16438.5|16438.5|16437.5|17
1641234260000|2022-01-03 18:24:20|16438.5|16437.5|16438.5|16437.5|16439.5|16438.5|16438.3|16437.3|22
1641234270000|2022-01-03 18:24:30|16438.7|16437.7|16440.9|16439.9|16441.5|16440.5|16438.7|16437.7|65
1641234280000|2022-01-03 18:24:40|16441.3|16440.3|16438.8|16437.8|16441.7|16440.7|16438.5|16437.5|53
1641234290000|2022-01-03 18:24:50|16438.9|16437.9|16438.9|16437.9|16439|16438|16437.8|16436.8|28
1641234300000|2022-01-03 18:25:00|16439|16438|16437.8|16436.8|16439.7|16438.7|16437.8|16436.8|30
1641234310000|2022-01-03 18:25:10|16437.9|16436.9|16437.3|16436.3|16438.7|16437.7|16437.2|16436.2|55
1641234320000|2022-01-03 18:25:20|16437.4|16436.4|16436.9|16435.9|16438.5|16437.5|16436.9|16435.9|71
1641234330000|2022-01-03 18:25:30|16437.3|16436.3|16436.8|16435.8|16437.3|16436.3|16435.8|16434.8|63
1641234340000|2022-01-03 18:25:40|16437|16436|16438.4|16437.4|16439.2|16438.2|16437|16436|44
1641234350000|2022-01-03 18:25:50|16438.3|16437.3|16439.5|16438.5|16439.5|16438.5|16438.3|16437.3|24
1641234360000|2022-01-03 18:26:00|16439.4|16438.4|16438|16437|16439.4|16438.4|16437.3|16436.3|41
1641234370000|2022-01-03 18:26:10|16437.9|16436.9|16437.3|16436.3|16437.9|16436.9|16436.2|16435.2|24
1641234380000|2022-01-03 18:26:20|16437.4|16436.4|16436.5|16435.5|16437.8|16436.8|16435.8|16434.8|42
1641234390000|2022-01-03 18:26:30|16436.4|16435.4|16436|16435|16436.5|16435.5|16435.8|16434.8|28
1641234400000|2022-01-03 18:26:40|16436.2|16435.2|16436.8|16435.8|16437.4|16436.4|16434.9|16433.9|138
1641234410000|2022-01-03 18:26:50|16436.9|16435.9|16437.5|16436.5|16438|16437|16436.8|16435.8|26
1641234420000|2022-01-03 18:27:00|16437.4|16436.4|16435.8|16434.8|16437.4|16436.4|16435.8|16434.8|51
1641234430000|2022-01-03 18:27:10|16436.5|16435.5|16436.8|16435.8|16436.9|16435.9|16435.7|16434.7|55
1641234440000|2022-01-03 18:27:20|16436.7|16435.7|16437|16436|16437.5|16436.5|16436.5|16435.5|86
1641234450000|2022-01-03 18:27:30|16436.9|16435.9|16439|16438|16439.3|16438.3|16436.5|16435.5|170
1641234460000|2022-01-03 18:27:40|16438.9|16437.9|16439|16438|16439.5|16438.5|16438.2|16437.2|35
1641234470000|2022-01-03 18:27:50|16439.2|16438.2|16438.5|16437.5|16439.3|16438.3|16437.7|16436.7|44
1641234480000|2022-01-03 18:28:00|16438.4|16437.4|16439.8|16438.8|16440.3|16439.3|16438.4|16437.4|44
1641234490000|2022-01-03 18:28:10|16439.9|16438.9|16442.8|16441.8|16443|16442|16439.7|16438.7|191
1641234500000|2022-01-03 18:28:20|16443|16442|16443.7|16442.7|16444.9|16443.9|16442.5|16441.5|225
1641234510000|2022-01-03 18:28:30|16443|16442|16442.8|16441.8|16444.3|16443.3|16442.5|16441.5|88
1641234520000|2022-01-03 18:28:40|16442.7|16441.7|16440.3|16439.3|16442.8|16441.8|16439.5|16438.5|80
1641234530000|2022-01-03 18:28:50|16440.2|16439.2|16439.5|16438.5|16440.3|16439.3|16439|16438|53
1641234540000|2022-01-03 18:29:00|16439.4|16438.4|16438|16437|16440|16439|16437.5|16436.5|86
1641234550000|2022-01-03 18:29:10|16437.8|16436.8|16438.5|16437.5|16439.3|16438.3|16437.5|16436.5|47
1641234560000|2022-01-03 18:29:20|16438.4|16437.4|16437|16436|16438.4|16437.4|16436.4|16435.4|79
1641234570000|2022-01-03 18:29:30|16436.9|16435.9|16436.5|16435.5|16437.3|16436.3|16436.2|16435.2|57
1641234580000|2022-01-03 18:29:40|16436.7|16435.7|16436.7|16435.7|16436.9|16435.9|16436|16435|51
1641234590000|2022-01-03 18:29:50|16436.8|16435.8|16438.4|16437.4|16438.7|16437.7|16436.8|16435.8|26
1641234600000|2022-01-03 18:30:00|16438.8|16437.8|16439.9|16438.9|16439.9|16438.9|16437.9|16436.9|81
1641234610000|2022-01-03 18:30:10|16439.8|16438.8|16439.3|16438.3|16440.8|16439.8|16438.7|16437.7|83
1641234620000|2022-01-03 18:30:20|16439.4|16438.4|16442.5|16441.5|16442.8|16441.8|16439.3|16438.3|90
1641234630000|2022-01-03 18:30:30|16442.8|16441.8|16443.5|16442.5|16444.2|16443.2|16442.2|16441.2|123
1641234640000|2022-01-03 18:30:40|16443.4|16442.4|16444|16443|16444.4|16443.4|16443.2|16442.2|67
1641234650000|2022-01-03 18:30:50|16443.9|16442.9|16443|16442|16444.2|16443.2|16442.4|16441.4|70
1641234660000|2022-01-03 18:31:00|16442.9|16441.9|16440.8|16439.8|16442.9|16441.9|16439.9|16438.9|137
1641234670000|2022-01-03 18:31:10|16440.7|16439.7|16440.4|16439.4|16441|16440|16439.2|16438.2|61
1641234680000|2022-01-03 18:31:20|16440.3|16439.3|16441.3|16440.3|16441.3|16440.3|16440.3|16439.3|29
1641234690000|2022-01-03 18:31:30|16441.4|16440.4|16440.9|16439.9|16442.2|16441.2|16440.9|16439.9|29
1641234700000|2022-01-03 18:31:40|16440.8|16439.8|16440.5|16439.5|16441.5|16440.5|16439.8|16438.8|30
1641234710000|2022-01-03 18:31:50|16440.8|16439.8|16440.2|16439.2|16441.3|16440.3|16439.5|16438.5|82
1641234720000|2022-01-03 18:32:00|16440.3|16439.3|16440|16439|16441.3|16440.3|16439.9|16438.9|21
1641234730000|2022-01-03 18:32:10|16438.5|16437.5|16439.5|16438.5|16439.8|16438.8|16437.3|16436.3|82
1641234740000|2022-01-03 18:32:20|16439.7|16438.7|16439.5|16438.5|16440.5|16439.5|16439.3|16438.3|24
1641234750000|2022-01-03 18:32:30|16439.7|16438.7|16437.9|16436.9|16439.9|16438.9|16437.5|16436.5|102
1641234760000|2022-01-03 18:32:40|16438|16437|16437.3|16436.3|16438.8|16437.8|16437|16436|83
1641234770000|2022-01-03 18:32:50|16437.2|16436.2|16437.5|16436.5|16438|16437|16435.5|16434.5|161
1641234780000|2022-01-03 18:33:00|16437.7|16436.7|16434.9|16433.9|16438.4|16437.4|16434.8|16433.8|112
1641234790000|2022-01-03 18:33:10|16435.3|16434.3|16435.7|16434.7|16435.9|16434.9|16434.8|16433.8|60
1641234800000|2022-01-03 18:33:20|16435.3|16434.3|16434.3|16433.3|16435.8|16434.8|16434.2|16433.2|66
1641234810000|2022-01-03 18:33:30|16434.2|16433.2|16434.7|16433.7|16436.2|16435.2|16434.2|16433.2|48
1641234820000|2022-01-03 18:33:40|16435|16434|16435.5|16434.5|16435.5|16434.5|16434.2|16433.2|44
1641234830000|2022-01-03 18:33:50|16435.4|16434.4|16436.8|16435.8|16436.8|16435.8|16434.7|16433.7|68
1641234840000|2022-01-03 18:34:00|16436.9|16435.9|16437.9|16436.9|16438.7|16437.7|16436.9|16435.9|79
1641234850000|2022-01-03 18:34:10|16437.8|16436.8|16437.3|16436.3|16439.2|16438.2|16437.3|16436.3|48
1641234860000|2022-01-03 18:34:20|16437.2|16436.2|16437|16436|16437.8|16436.8|16437|16436|36
1641234870000|2022-01-03 18:34:30|16437.2|16436.2|16436.4|16435.4|16437.3|16436.3|16436.3|16435.3|32
1641234880000|2022-01-03 18:34:40|16436.5|16435.5|16437.2|16436.2|16437.5|16436.5|16436.2|16435.2|43
1641234890000|2022-01-03 18:34:50|16437|16436|16437.3|16436.3|16437.4|16436.4|16436.3|16435.3|22
1641234900000|2022-01-03 18:35:00|16437.2|16436.2|16437|16436|16438|16437|16436.8|16435.8|45
1641234910000|2022-01-03 18:35:10|16436.9|16435.9|16437.8|16436.8|16438.9|16437.9|16436.4|16435.4|54
1641234920000|2022-01-03 18:35:20|16438|16437|16440.5|16439.5|16440.8|16439.8|16437.8|16436.8|111
1641234930000|2022-01-03 18:35:30|16439.8|16438.8|16440.8|16439.8|16442|16441|16439.8|16438.8|88
1641234940000|2022-01-03 18:35:40|16441|16440|16441.3|16440.3|16441.3|16440.3|16440.3|16439.3|29
1641234950000|2022-01-03 18:35:50|16440.9|16439.9|16441|16440|16441.7|16440.7|16440.3|16439.3|96
1641234960000|2022-01-03 18:36:00|16440.9|16439.9|16441.2|16440.2|16441.2|16440.2|16440|16439|36
1641234970000|2022-01-03 18:36:10|16441|16440|16440.9|16439.9|16441|16440|16439.8|16438.8|35
1641234980000|2022-01-03 18:36:20|16441|16440|16441|16440|16441|16440|16439.8|16438.8|25
1641234990000|2022-01-03 18:36:30|16440.5|16439.5|16439.3|16438.3|16440.8|16439.8|16438.8|16437.8|40
1641235000000|2022-01-03 18:36:40|16439|16438|16441|16440|16441.2|16440.2|16439|16438|21
1641235010000|2022-01-03 18:36:50|16441.2|16440.2|16442.2|16441.2|16442.8|16441.8|16440.3|16439.3|61
1641235020000|2022-01-03 18:37:00|16441.5|16440.5|16440.8|16439.8|16442.4|16441.4|16439.3|16438.3|66
1641235030000|2022-01-03 18:37:10|16441|16440|16440.8|16439.8|16441|16440|16440.3|16439.3|19
1641235040000|2022-01-03 18:37:20|16440.5|16439.5|16443.3|16442.3|16443.4|16442.4|16440.5|16439.5|109
1641235050000|2022-01-03 18:37:30|16443.4|16442.4|16442.7|16441.7|16443.8|16442.8|16442.7|16441.7|39
1641235060000|2022-01-03 18:37:40|16442.5|16441.5|16440.8|16439.8|16442.8|16441.8|16439.9|16438.9|59
1641235070000|2022-01-03 18:37:50|16440.7|16439.7|16440.2|16439.2|16441|16440|16440|16439|46
1641235080000|2022-01-03 18:38:00|16440.3|16439.3|16441|16440|16442|16441|16440.3|16439.3|45
1641235090000|2022-01-03 18:38:10|16441.3|16440.3|16442.5|16441.5|16443|16442|16441.2|16440.2|20
1641235100000|2022-01-03 18:38:20|16442.3|16441.3|16442|16441|16443|16442|16441.3|16440.3|24
1641235110000|2022-01-03 18:38:30|16441.9|16440.9|16442|16441|16442.4|16441.4|16441.8|16440.8|11
1641235120000|2022-01-03 18:38:40|16441.9|16440.9|16443.5|16442.5|16443.8|16442.8|16441.9|16440.9|28
1641235130000|2022-01-03 18:38:50|16443.7|16442.7|16443.5|16442.5|16443.7|16442.7|16442.3|16441.3|18
1641235140000|2022-01-03 18:39:00|16443.3|16442.3|16445|16444|16445.3|16444.3|16443.3|16442.3|115
1641235150000|2022-01-03 18:39:10|16445.2|16444.2|16445.9|16444.9|16445.9|16444.9|16445|16444|37
1641235160000|2022-01-03 18:39:20|16445.4|16444.4|16446.3|16445.3|16446.3|16445.3|16445.3|16444.3|54
1641235170000|2022-01-03 18:39:30|16446.2|16445.2|16446.5|16445.5|16446.7|16445.7|16445.2|16444.2|65
1641235180000|2022-01-03 18:39:40|16446.7|16445.7|16445.5|16444.5|16446.9|16445.9|16445.3|16444.3|59
1641235190000|2022-01-03 18:39:50|16445.8|16444.8|16444.5|16443.5|16446.5|16445.5|16444|16443|29
1641235200000|2022-01-03 18:40:00|16444.4|16443.4|16443.5|16442.5|16444.5|16443.5|16442.9|16441.9|95
1641235210000|2022-01-03 18:40:10|16443.7|16442.7|16442.8|16441.8|16444.3|16443.3|16442.8|16441.8|25
1641235220000|2022-01-03 18:40:20|16442.9|16441.9|16444.5|16443.5|16444.7|16443.7|16442.7|16441.7|56
1641235230000|2022-01-03 18:40:30|16444.7|16443.7|16443|16442|16444.7|16443.7|16442.5|16441.5|44
1641235240000|2022-01-03 18:40:40|16442.9|16441.9|16445.2|16444.2|16445.2|16444.2|16442.7|16441.7|45
1641235250000|2022-01-03 18:40:50|16445|16444|16447|16446|16447|16446|16444.7|16443.7|50
1641235260000|2022-01-03 18:41:00|16446.9|16445.9|16445.9|16444.9|16447.4|16446.4|16445.9|16444.9|66
1641235270000|2022-01-03 18:41:10|16446|16445|16446.9|16445.9|16447.5|16446.5|16445.3|16444.3|56
1641235280000|2022-01-03 18:41:20|16447.7|16446.7|16447.7|16446.7|16448.8|16447.8|16447.5|16446.5|184
1641235290000|2022-01-03 18:41:30|16448|16447|16447.2|16446.2|16448|16447|16446.7|16445.7|36
1641235300000|2022-01-03 18:41:40|16447.3|16446.3|16448.9|16447.9|16449.3|16448.3|16447.3|16446.3|109
1641235310000|2022-01-03 18:41:50|16448.8|16447.8|16455.8|16454.8|16456.5|16455.5|16448.5|16447.5|566
1641235320000|2022-01-03 18:42:00|16456.2|16455.2|16464.4|16463.4|16466.5|16465.5|16455.9|16454.9|1119
1641235330000|2022-01-03 18:42:10|16464.3|16463.3|16466.3|16465.3|16466.4|16465.4|16463.2|16462.2|382
1641235340000|2022-01-03 18:42:20|16466.4|16465.4|16465|16464|16467|16466|16464.3|16463.3|309
1641235350000|2022-01-03 18:42:30|16465.3|16464.3|16466|16465|16466.7|16465.7|16465|16464|140
1641235360000|2022-01-03 18:42:40|16465.9|16464.9|16464.8|16463.8|16465.9|16464.9|16463.5|16462.5|131
1641235370000|2022-01-03 18:42:50|16464.7|16463.7|16464.5|16463.5|16465.3|16464.3|16464|16463|132
1641235380000|2022-01-03 18:43:00|16464.4|16463.4|16462.8|16461.8|16464.7|16463.7|16462.3|16461.3|108
1641235390000|2022-01-03 18:43:10|16462.9|16461.9|16464|16463|16464.3|16463.3|16462|16461|130
1641235400000|2022-01-03 18:43:20|16464.2|16463.2|16464.5|16463.5|16465.2|16464.2|16463.5|16462.5|151
1641235410000|2022-01-03 18:43:30|16464.8|16463.8|16465.5|16464.5|16467.5|16466.5|16464.8|16463.8|202
1641235420000|2022-01-03 18:43:40|16465.7|16464.7|16464.8|16463.8|16465.8|16464.8|16464.5|16463.5|56
1641235430000|2022-01-03 18:43:50|16464.7|16463.7|16463.3|16462.3|16464.8|16463.8|16462.5|16461.5|87
1641235440000|2022-01-03 18:44:00|16463.2|16462.2|16462.7|16461.7|16463.5|16462.5|16461.8|16460.8|67
1641235450000|2022-01-03 18:44:10|16462.8|16461.8|16462|16461|16463.2|16462.2|16461.9|16460.9|44
1641235460000|2022-01-03 18:44:20|16462.2|16461.2|16463|16462|16463.4|16462.4|16462.2|16461.2|53
1641235470000|2022-01-03 18:44:30|16463.2|16462.2|16468.8|16467.8|16469.3|16468.3|16463.2|16462.2|412
1641235480000|2022-01-03 18:44:40|16468.7|16467.7|16470.7|16469.7|16471.4|16470.4|16468.4|16467.4|247
1641235490000|2022-01-03 18:44:50|16470.8|16469.8|16469|16468|16470.8|16469.8|16468|16467|130
1641235500000|2022-01-03 18:45:00|16468.8|16467.8|16467.3|16466.3|16470.5|16469.5|16466.8|16465.8|221
1641235510000|2022-01-03 18:45:10|16467.5|16466.5|16466.9|16465.9|16468.4|16467.4|16466.7|16465.7|64
1641235520000|2022-01-03 18:45:20|16467|16466|16466.9|16465.9|16467.5|16466.5|16466.3|16465.3|178
1641235530000|2022-01-03 18:45:30|16466.7|16465.7|16468.5|16467.5|16468.5|16467.5|16466.5|16465.5|63
1641235540000|2022-01-03 18:45:40|16468.4|16467.4|16468.9|16467.9|16469|16468|16467.5|16466.5|39
1641235550000|2022-01-03 18:45:50|16468.7|16467.7|16468.9|16467.9|16469.7|16468.7|16468.3|16467.3|83
1641235560000|2022-01-03 18:46:00|16469|16468|16470.8|16469.8|16470.9|16469.9|16468.5|16467.5|99
1641235570000|2022-01-03 18:46:10|16470.5|16469.5|16468|16467|16471.4|16470.4|16467.8|16466.8|124
1641235580000|2022-01-03 18:46:20|16468.2|16467.2|16466.9|16465.9|16468.5|16467.5|16466.8|16465.8|69
1641235590000|2022-01-03 18:46:30|16467|16466|16467|16466|16467.5|16466.5|16466.4|16465.4|143
1641235600000|2022-01-03 18:46:40|16466.5|16465.5|16466.5|16465.5|16467.3|16466.3|16465.8|16464.8|70
1641235610000|2022-01-03 18:46:50|16466.8|16465.8|16466|16465|16467.5|16466.5|16465.9|16464.9|49
1641235620000|2022-01-03 18:47:00|16466.2|16465.2|16466|16465|16467.3|16466.3|16466|16465|57
1641235630000|2022-01-03 18:47:10|16466.4|16465.4|16466.5|16465.5|16467.5|16466.5|16466|16465|44
1641235640000|2022-01-03 18:47:20|16466.7|16465.7|16465.8|16464.8|16467|16466|16465.3|16464.3|51
1641235650000|2022-01-03 18:47:30|16465.9|16464.9|16466|16465|16466.8|16465.8|16465.5|16464.5|61
1641235660000|2022-01-03 18:47:40|16466.2|16465.2|16466.2|16465.2|16466.4|16465.4|16465.9|16464.9|15
1641235670000|2022-01-03 18:47:50|16466|16465|16464.3|16463.3|16466|16465|16464.3|16463.3|82
1641235680000|2022-01-03 18:48:00|16464.4|16463.4|16463.3|16462.3|16465.3|16464.3|16463.3|16462.3|103
1641235690000|2022-01-03 18:48:10|16463.4|16462.4|16460.2|16459.2|16463.4|16462.4|16458.3|16457.3|325
1641235700000|2022-01-03 18:48:20|16459.9|16458.9|16463.8|16462.8|16465.2|16464.2|16459.9|16458.9|107
1641235710000|2022-01-03 18:48:30|16463.4|16462.4|16465|16464|16465.3|16464.3|16463.4|16462.4|39
1641235720000|2022-01-03 18:48:40|16464.9|16463.9|16465.3|16464.3|16465.4|16464.4|16464.2|16463.2|34
1641235730000|2022-01-03 18:48:50|16465.4|16464.4|16465.3|16464.3|16466|16465|16465|16464|35
1641235740000|2022-01-03 18:49:00|16465.4|16464.4|16465.4|16464.4|16465.9|16464.9|16464.9|16463.9|61
1641235750000|2022-01-03 18:49:10|16465.5|16464.5|16467.3|16466.3|16468.3|16467.3|16465.3|16464.3|155
1641235760000|2022-01-03 18:49:20|16467.5|16466.5|16464.9|16463.9|16467.5|16466.5|16464.8|16463.8|107
1641235770000|2022-01-03 18:49:30|16464.8|16463.8|16466|16465|16466.3|16465.3|16464.8|16463.8|44
1641235780000|2022-01-03 18:49:40|16466.2|16465.2|16465.8|16464.8|16467|16466|16465.7|16464.7|24
1641235790000|2022-01-03 18:49:50|16465.7|16464.7|16466|16465|16466|16465|16465.3|16464.3|40
1641235800000|2022-01-03 18:50:00|16465.9|16464.9|16465.8|16464.8|16467|16466|16465.8|16464.8|46
1641235810000|2022-01-03 18:50:10|16465.7|16464.7|16466|16465|16466.5|16465.5|16465|16464|58
1641235820000|2022-01-03 18:50:20|16465.8|16464.8|16465|16464|16465.8|16464.8|16464.3|16463.3|48
1641235830000|2022-01-03 18:50:30|16465.2|16464.2|16467|16466|16467|16466|16465|16464|59
1641235840000|2022-01-03 18:50:40|16466.9|16465.9|16468.3|16467.3|16468.4|16467.4|16466.4|16465.4|58
1641235850000|2022-01-03 18:50:50|16467.9|16466.9|16468.3|16467.3|16469.3|16468.3|16467.8|16466.8|85
1641235860000|2022-01-03 18:51:00|16468.2|16467.2|16469.2|16468.2|16469.9|16468.9|16467.4|16466.4|83
1641235870000|2022-01-03 18:51:10|16469|16468|16468.2|16467.2|16469.8|16468.8|16467.8|16466.8|63
1641235880000|2022-01-03 18:51:20|16468|16467|16467.9|16466.9|16468.8|16467.8|16466.9|16465.9|33
1641235890000|2022-01-03 18:51:30|16468.2|16467.2|16466.3|16465.3|16468.2|16467.2|16465.5|16464.5|107
1641235900000|2022-01-03 18:51:40|16466|16465|16468|16467|16468.3|16467.3|16466|16465|41
1641235910000|2022-01-03 18:51:50|16468.3|16467.3|16469.2|16468.2|16469.2|16468.2|16466|16465|86
1641235920000|2022-01-03 18:52:00|16469|16468|16467.4|16466.4|16469|16468|16466.7|16465.7|41
1641235930000|2022-01-03 18:52:10|16467.3|16466.3|16467.3|16466.3|16467.8|16466.8|16465.8|16464.8|42
1641235940000|2022-01-03 18:52:20|16467.4|16466.4|16467|16466|16467.8|16466.8|16466.7|16465.7|37
1641235950000|2022-01-03 18:52:30|16467.2|16466.2|16467.8|16466.8|16467.8|16466.8|16466.9|16465.9|35
1641235960000|2022-01-03 18:52:40|16467.7|16466.7|16466.5|16465.5|16467.8|16466.8|16466.2|16465.2|27
1641235970000|2022-01-03 18:52:50|16466.4|16465.4|16468.3|16467.3|16468.3|16467.3|16466.3|16465.3|60
1641235980000|2022-01-03 18:53:00|16468.2|16467.2|16467|16466|16468.5|16467.5|16466.3|16465.3|59
1641235990000|2022-01-03 18:53:10|16466.9|16465.9|16465.9|16464.9|16467.3|16466.3|16465.4|16464.4|42
1641236000000|2022-01-03 18:53:20|16466|16465|16465.8|16464.8|16466.2|16465.2|16464.5|16463.5|47
1641236010000|2022-01-03 18:53:30|16466.3|16465.3|16467.3|16466.3|16467.3|16466.3|16466.3|16465.3|47
1641236020000|2022-01-03 18:53:40|16467.2|16466.2|16468.3|16467.3|16468.4|16467.4|16466.8|16465.8|43
1641236030000|2022-01-03 18:53:50|16468|16467|16468|16467|16469|16468|16467.8|16466.8|38
1641236040000|2022-01-03 18:54:00|16468.5|16467.5|16468.2|16467.2|16468.8|16467.8|16467.8|16466.8|25
1641236050000|2022-01-03 18:54:10|16467.8|16466.8|16469|16468|16469.4|16468.4|16467.3|16466.3|93
1641236060000|2022-01-03 18:54:20|16469.2|16468.2|16468.7|16467.7|16469.2|16468.2|16467.8|16466.8|35
1641236070000|2022-01-03 18:54:30|16468.4|16467.4|16470.9|16469.9|16472.2|16471.2|16468.4|16467.4|185
1641236080000|2022-01-03 18:54:40|16470.5|16469.5|16470|16469|16471.2|16470.2|16469.3|16468.3|123
1641236090000|2022-01-03 18:54:50|16469.9|16468.9|16470|16469|16471.3|16470.3|16469.2|16468.2|62
1641236100000|2022-01-03 18:55:00|16469.9|16468.9|16470|16469|16471.2|16470.2|16469.7|16468.7|168
1641236110000|2022-01-03 18:55:10|16470.3|16469.3|16473.5|16472.5|16475|16474|16470|16469|377
1641236120000|2022-01-03 18:55:20|16473.7|16472.7|16474|16473|16474.5|16473.5|16473.3|16472.3|139
1641236130000|2022-01-03 18:55:30|16474.3|16473.3|16473.3|16472.3|16474.5|16473.5|16472.7|16471.7|69
1641236140000|2022-01-03 18:55:40|16473.8|16472.8|16473.9|16472.9|16474.9|16473.9|16473.8|16472.8|53
1641236150000|2022-01-03 18:55:50|16473.8|16472.8|16474|16473|16474.2|16473.2|16473.2|16472.2|60
1641236160000|2022-01-03 18:56:00|16474.2|16473.2|16473.2|16472.2|16474.4|16473.4|16472.9|16471.9|101
1641236170000|2022-01-03 18:56:10|16473.3|16472.3|16469.8|16468.8|16473.8|16472.8|16469.2|16468.2|196
1641236180000|2022-01-03 18:56:20|16470|16469|16469.8|16468.8|16472.3|16471.3|16469.8|16468.8|95
1641236190000|2022-01-03 18:56:30|16470.3|16469.3|16471.3|16470.3|16471.8|16470.8|16469.8|16468.8|76
1641236200000|2022-01-03 18:56:40|16471.5|16470.5|16472.3|16471.3|16473|16472|16471.4|16470.4|71
1641236210000|2022-01-03 18:56:50|16472.5|16471.5|16473.8|16472.8|16475.2|16474.2|16472.5|16471.5|91
1641236220000|2022-01-03 18:57:00|16473.7|16472.7|16471|16470|16473.9|16472.9|16470.8|16469.8|41
1641236230000|2022-01-03 18:57:10|16471.3|16470.3|16471.8|16470.8|16472.3|16471.3|16471|16470|41
1641236240000|2022-01-03 18:57:20|16471.7|16470.7|16470.3|16469.3|16471.7|16470.7|16470.3|16469.3|36
1641236250000|2022-01-03 18:57:30|16470.4|16469.4|16470.4|16469.4|16470.5|16469.5|16469.4|16468.4|66
1641236260000|2022-01-03 18:57:40|16470|16469|16469.8|16468.8|16470.8|16469.8|16469.2|16468.2|27
1641236270000|2022-01-03 18:57:50|16469.7|16468.7|16471.3|16470.3|16471.5|16470.5|16469.3|16468.3|57
1641236280000|2022-01-03 18:58:00|16471.2|16470.2|16471|16470|16471.9|16470.9|16470.8|16469.8|55
1641236290000|2022-01-03 18:58:10|16470.9|16469.9|16467.3|16466.3|16470.9|16469.9|16466.3|16465.3|174
1641236300000|2022-01-03 18:58:20|16466.8|16465.8|16464.3|16463.3|16466.8|16465.8|16464.3|16463.3|142
1641236310000|2022-01-03 18:58:30|16464.5|16463.5|16465.3|16464.3|16466.3|16465.3|16464.2|16463.2|80
1641236320000|2022-01-03 18:58:40|16465.5|16464.5|16463.4|16462.4|16465.5|16464.5|16462.2|16461.2|139
1641236330000|2022-01-03 18:58:50|16463.3|16462.3|16463.8|16462.8|16464.8|16463.8|16463.3|16462.3|95
1641236340000|2022-01-03 18:59:00|16464|16463|16463.3|16462.3|16464.8|16463.8|16463.2|16462.2|89
1641236350000|2022-01-03 18:59:10|16463.5|16462.5|16465|16464|16466|16465|16463.5|16462.5|63
1641236360000|2022-01-03 18:59:20|16465.2|16464.2|16468.3|16467.3|16469|16468|16464.8|16463.8|95
1641236370000|2022-01-03 18:59:30|16468.4|16467.4|16467.2|16466.2|16468.5|16467.5|16467|16466|69
1641236380000|2022-01-03 18:59:40|16467.5|16466.5|16468.5|16467.5|16468.7|16467.7|16467.3|16466.3|16
1641236390000|2022-01-03 18:59:50|16466.8|16465.8|16468|16467|16468.3|16467.3|16466.7|16465.7|139
1641236400000|2022-01-03 19:00:00|16468.2|16467.2|16468.3|16467.3|16468.3|16467.3|16466.8|16465.8|78
1641236410000|2022-01-03 19:00:10|16468.4|16467.4|16469|16468|16470|16469|16468|16467|128
1641236420000|2022-01-03 19:00:20|16468.4|16467.4|16471.3|16470.3|16472|16471|16468.3|16467.3|366
1641236430000|2022-01-03 19:00:30|16471.4|16470.4|16471|16470|16472.4|16471.4|16470.5|16469.5|64
1641236440000|2022-01-03 19:00:40|16471.2|16470.2|16473.2|16472.2|16473.3|16472.3|16471|16470|103
1641236450000|2022-01-03 19:00:50|16473.3|16472.3|16474.3|16473.3|16474.9|16473.9|16472.8|16471.8|139
1641236460000|2022-01-03 19:01:00|16474.4|16473.4|16474.8|16473.8|16475.4|16474.4|16473.5|16472.5|96
1641236470000|2022-01-03 19:01:10|16474.9|16473.9|16473|16472|16475.3|16474.3|16472.7|16471.7|54
1641236480000|2022-01-03 19:01:20|16472.8|16471.8|16471.5|16470.5|16472.9|16471.9|16471.3|16470.3|79
1641236490000|2022-01-03 19:01:30|16471.8|16470.8|16472.5|16471.5|16472.5|16471.5|16471.8|16470.8|29
1641236500000|2022-01-03 19:01:40|16472.7|16471.7|16471.2|16470.2|16473.5|16472.5|16471.2|16470.2|53
1641236510000|2022-01-03 19:01:50|16471.3|16470.3|16469.8|16468.8|16471.5|16470.5|16469.8|16468.8|39
1641236520000|2022-01-03 19:02:00|16469.9|16468.9|16470.3|16469.3|16471|16470|16469.8|16468.8|64
1641236530000|2022-01-03 19:02:10|16470.2|16469.2|16470.8|16469.8|16471.8|16470.8|16470|16469|29
1641236540000|2022-01-03 19:02:20|16470.4|16469.4|16469.8|16468.8|16470.8|16469.8|16469.5|16468.5|27
1641236550000|2022-01-03 19:02:30|16469.7|16468.7|16468.5|16467.5|16469.7|16468.7|16468.3|16467.3|51
1641236560000|2022-01-03 19:02:40|16468.7|16467.7|16466.8|16465.8|16468.8|16467.8|16466.3|16465.3|170
1641236570000|2022-01-03 19:02:50|16467|16466|16463.5|16462.5|16467|16466|16463.3|16462.3|155
1641236580000|2022-01-03 19:03:00|16463.3|16462.3|16463.4|16462.4|16464.9|16463.9|16463.3|16462.3|102
1641236590000|2022-01-03 19:03:10|16463|16462|16462.7|16461.7|16463.7|16462.7|16462.4|16461.4|85
1641236600000|2022-01-03 19:03:20|16462.5|16461.5|16463.4|16462.4|16463.9|16462.9|16462.5|16461.5|28
1641236610000|2022-01-03 19:03:30|16463.5|16462.5|16463|16462|16464.5|16463.5|16462.8|16461.8|67
1641236620000|2022-01-03 19:03:40|16463.2|16462.2|16463.8|16462.8|16464|16463|16463.2|16462.2|51
1641236630000|2022-01-03 19:03:50|16463.9|16462.9|16466|16465|16467.2|16466.2|16463.9|16462.9|145
1641236640000|2022-01-03 19:04:00|16465.8|16464.8|16461.9|16460.9|16465.8|16464.8|16461.9|16460.9|88
1641236650000|2022-01-03 19:04:10|16462|16461|16462.3|16461.3|16462.3|16461.3|16460.5|16459.5|188
1641236660000|2022-01-03 19:04:20|16462|16461|16461.5|16460.5|16463.3|16462.3|16461.4|16460.4|81
1641236670000|2022-01-03 19:04:30|16461.3|16460.3|16464|16463|16464|16463|16461.3|16460.3|81
1641236680000|2022-01-03 19:04:40|16463.9|16462.9|16463.2|16462.2|16464|16463|16463|16462|27
1641236690000|2022-01-03 19:04:50|16463|16462|16463.3|16462.3|16463.5|16462.5|16462.2|16461.2|44
1641236700000|2022-01-03 19:05:00|16463.4|16462.4|16464.8|16463.8|16465.5|16464.5|16463|16462|49
1641236710000|2022-01-03 19:05:10|16465|16464|16464.3|16463.3|16465.8|16464.8|16464.3|16463.3|84
1641236720000|2022-01-03 19:05:20|16464.5|16463.5|16462.5|16461.5|16464.5|16463.5|16462.4|16461.4|92
1641236730000|2022-01-03 19:05:30|16462.7|16461.7|16462.4|16461.4|16463.4|16462.4|16462.3|16461.3|70
1641236740000|2022-01-03 19:05:40|16462.5|16461.5|16459.5|16458.5|16462.5|16461.5|16458|16457|287
1641236750000|2022-01-03 19:05:50|16459.4|16458.4|16459.3|16458.3|16460.2|16459.2|16458.5|16457.5|88
1641236760000|2022-01-03 19:06:00|16459.5|16458.5|16460.2|16459.2|16460.2|16459.2|16458.8|16457.8|84
1641236770000|2022-01-03 19:06:10|16460.4|16459.4|16459.4|16458.4|16461|16460|16459.4|16458.4|89
1641236780000|2022-01-03 19:06:20|16459.5|16458.5|16460.9|16459.9|16461.4|16460.4|16459.4|16458.4|76
1641236790000|2022-01-03 19:06:30|16461|16460|16460.8|16459.8|16461.9|16460.9|16460.5|16459.5|58
1641236800000|2022-01-03 19:06:40|16460.7|16459.7|16461.8|16460.8|16463|16462|16460.5|16459.5|50
1641236810000|2022-01-03 19:06:50|16461.5|16460.5|16464|16463|16465|16464|16461.5|16460.5|74
1641236820000|2022-01-03 19:07:00|16464.2|16463.2|16464|16463|16465.2|16464.2|16464|16463|54
1641236830000|2022-01-03 19:07:10|16464.2|16463.2|16463.2|16462.2|16465.4|16464.4|16463|16462|100
1641236840000|2022-01-03 19:07:20|16463|16462|16464.7|16463.7|16465.2|16464.2|16462.8|16461.8|67
1641236850000|2022-01-03 19:07:30|16464.8|16463.8|16465|16464|16465.4|16464.4|16464.7|16463.7|22
1641236860000|2022-01-03 19:07:40|16464.9|16463.9|16467.3|16466.3|16467.3|16466.3|16464.7|16463.7|142
1641236870000|2022-01-03 19:07:50|16467.2|16466.2|16465.3|16464.3|16467.5|16466.5|16463.5|16462.5|91
1641236880000|2022-01-03 19:08:00|16465.8|16464.8|16465.7|16464.7|16466.8|16465.8|16465.4|16464.4|47
1641236890000|2022-01-03 19:08:10|16465.5|16464.5|16466.3|16465.3|16466.5|16465.5|16464.5|16463.5|44
1641236900000|2022-01-03 19:08:20|16466.2|16465.2|16467.4|16466.4|16467.5|16466.5|16465.8|16464.8|58
1641236910000|2022-01-03 19:08:30|16467|16466|16472.3|16471.3|16472.8|16471.8|16466.7|16465.7|343
1641236920000|2022-01-03 19:08:40|16472.5|16471.5|16473.5|16472.5|16474.9|16473.9|16472.2|16471.2|166
1641236930000|2022-01-03 19:08:50|16473.7|16472.7|16474|16473|16474|16473|16473|16472|93
1641236940000|2022-01-03 19:09:00|16474.3|16473.3|16474.3|16473.3|16474.7|16473.7|16473.4|16472.4|107
1641236950000|2022-01-03 19:09:10|16475.3|16474.3|16474.8|16473.8|16475.9|16474.9|16474|16473|193
1641236960000|2022-01-03 19:09:20|16475|16474|16475.3|16474.3|16476.2|16475.2|16474.5|16473.5|115
1641236970000|2022-01-03 19:09:30|16475.2|16474.2|16473.7|16472.7|16475.5|16474.5|16472.5|16471.5|122
1641236980000|2022-01-03 19:09:40|16473.5|16472.5|16471.3|16470.3|16473.8|16472.8|16471.2|16470.2|57
1641236990000|2022-01-03 19:09:50|16471.4|16470.4|16471.7|16470.7|16472.5|16471.5|16470.8|16469.8|102
1641237000000|2022-01-03 19:10:00|16471.8|16470.8|16472.3|16471.3|16472.3|16471.3|16470.8|16469.8|71
1641237010000|2022-01-03 19:10:10|16472.2|16471.2|16470.7|16469.7|16472.3|16471.3|16470.5|16469.5|58
1641237020000|2022-01-03 19:10:20|16470.8|16469.8|16471.9|16470.9|16472|16471|16469.8|16468.8|58
1641237030000|2022-01-03 19:10:30|16472|16471|16472.5|16471.5|16472.5|16471.5|16471.5|16470.5|18
1641237040000|2022-01-03 19:10:40|16472.7|16471.7|16472.5|16471.5|16473.2|16472.2|16472.3|16471.3|43
1641237050000|2022-01-03 19:10:50|16472.7|16471.7|16471.3|16470.3|16473.5|16472.5|16471|16470|32
1641237060000|2022-01-03 19:11:00|16471.5|16470.5|16472.8|16471.8|16473.4|16472.4|16471.3|16470.3|58
1641237070000|2022-01-03 19:11:10|16472.7|16471.7|16471.3|16470.3|16472.8|16471.8|16471.3|16470.3|50
1641237080000|2022-01-03 19:11:20|16471|16470|16471.8|16470.8|16471.8|16470.8|16471|16470|26
1641237090000|2022-01-03 19:11:30|16471.9|16470.9|16471.7|16470.7|16472|16471|16471|16470|118
1641237100000|2022-01-03 19:11:40|16471.9|16470.9|16471.8|16470.8|16472.4|16471.4|16471.5|16470.5|18
1641237110000|2022-01-03 19:11:50|16471.5|16470.5|16471.5|16470.5|16472.3|16471.3|16471.3|16470.3|26
1641237120000|2022-01-03 19:12:00|16471.7|16470.7|16471.8|16470.8|16472.7|16471.7|16471.4|16470.4|47
1641237130000|2022-01-03 19:12:10|16471.9|16470.9|16472.3|16471.3|16472.8|16471.8|16471.5|16470.5|13
1641237140000|2022-01-03 19:12:20|16472.4|16471.4|16471.3|16470.3|16472.8|16471.8|16471|16470|28
1641237150000|2022-01-03 19:12:30|16471|16470|16469.7|16468.7|16471|16470|16468.9|16467.9|122
1641237160000|2022-01-03 19:12:40|16470|16469|16469|16468|16470.3|16469.3|16468|16467|128
1641237170000|2022-01-03 19:12:50|16469.3|16468.3|16469.8|16468.8|16469.8|16468.8|16469.3|16468.3|21
1641237180000|2022-01-03 19:13:00|16469.7|16468.7|16468.5|16467.5|16470.3|16469.3|16468.3|16467.3|45
1641237190000|2022-01-03 19:13:10|16468.3|16467.3|16469|16468|16469.3|16468.3|16468.3|16467.3|17
1641237200000|2022-01-03 19:13:20|16468.9|16467.9|16468|16467|16468.9|16467.9|16467.8|16466.8|60
1641237210000|2022-01-03 19:13:30|16467.8|16466.8|16467.8|16466.8|16468.7|16467.7|16467.4|16466.4|45
1641237220000|2022-01-03 19:13:40|16467.7|16466.7|16469|16468|16469.3|16468.3|16466.9|16465.9|34
1641237230000|2022-01-03 19:13:50|16469.2|16468.2|16469.8|16468.8|16469.8|16468.8|16468.8|16467.8|70
1641237240000|2022-01-03 19:14:00|16469.5|16468.5|16469.8|16468.8|16471.5|16470.5|16469.4|16468.4|133
1641237250000|2022-01-03 19:14:10|16469.7|16468.7|16469|16468|16470|16469|16468.5|16467.5|43
1641237260000|2022-01-03 19:14:20|16468.8|16467.8|16470|16469|16470|16469|16468.5|16467.5|33
1641237270000|2022-01-03 19:14:30|16470.2|16469.2|16470.4|16469.4|16470.5|16469.5|16469.8|16468.8|28
1641237280000|2022-01-03 19:14:40|16470.3|16469.3|16471|16470|16471|16470|16470|16469|25
1641237290000|2022-01-03 19:14:50|16470.9|16469.9|16470.5|16469.5|16471.3|16470.3|16470.3|16469.3|18
1641237300000|2022-01-03 19:15:00|16470.4|16469.4|16466|16465|16470.4|16469.4|16466|16465|187
1641237310000|2022-01-03 19:15:10|16465.8|16464.8|16466.8|16465.8|16467.4|16466.4|16465.7|16464.7|84
1641237320000|2022-01-03 19:15:20|16466.7|16465.7|16466.8|16465.8|16466.8|16465.8|16465.5|16464.5|45
1641237330000|2022-01-03 19:15:30|16466.5|16465.5|16467.3|16466.3|16467.3|16466.3|16465.9|16464.9|53
1641237340000|2022-01-03 19:15:40|16467.2|16466.2|16468|16467|16468.3|16467.3|16467|16466|35
1641237350000|2022-01-03 19:15:50|16468.3|16467.3|16467.9|16466.9|16468.3|16467.3|16467.3|16466.3|29
1641237360000|2022-01-03 19:16:00|16468.7|16467.7|16471.5|16470.5|16471.5|16470.5|16468.5|16467.5|152
1641237370000|2022-01-03 19:16:10|16471.7|16470.7|16470.5|16469.5|16472.2|16471.2|16470.3|16469.3|50
1641237380000|2022-01-03 19:16:20|16471.3|16470.3|16474.4|16473.4|16474.5|16473.5|16471|16470|148
1641237390000|2022-01-03 19:16:30|16474.8|16473.8|16477.3|16476.3|16478.3|16477.3|16474.8|16473.8|310
1641237400000|2022-01-03 19:16:40|16477.2|16476.2|16477.8|16476.8|16477.9|16476.9|16476.5|16475.5|77
1641237410000|2022-01-03 19:16:50|16477.9|16476.9|16479|16478|16479.3|16478.3|16477.5|16476.5|141
1641237420000|2022-01-03 19:17:00|16479.2|16478.2|16478.8|16477.8|16479.5|16478.5|16478.2|16477.2|140
1641237430000|2022-01-03 19:17:10|16478.9|16477.9|16475|16474|16478.9|16477.9|16475|16474|127
1641237440000|2022-01-03 19:17:20|16475.2|16474.2|16478.5|16477.5|16479.8|16478.8|16474.9|16473.9|178
1641237450000|2022-01-03 19:17:30|16478.7|16477.7|16477.4|16476.4|16478.7|16477.7|16476.8|16475.8|63
1641237460000|2022-01-03 19:17:40|16477.3|16476.3|16477.5|16476.5|16478.3|16477.3|16476.9|16475.9|49
1641237470000|2022-01-03 19:17:50|16477.3|16476.3|16472.3|16471.3|16477.5|16476.5|16472.3|16471.3|80
1641237480000|2022-01-03 19:18:00|16472.4|16471.4|16476.7|16475.7|16477|16476|16472.4|16471.4|172
1641237490000|2022-01-03 19:18:10|16476.5|16475.5|16476.3|16475.3|16476.9|16475.9|16475.9|16474.9|33
1641237500000|2022-01-03 19:18:20|16476.4|16475.4|16476.5|16475.5|16477|16476|16476.3|16475.3|49
1641237510000|2022-01-03 19:18:30|16476.7|16475.7|16476.4|16475.4|16477.8|16476.8|16476.3|16475.3|73
1641237520000|2022-01-03 19:18:40|16476.5|16475.5|16476.5|16475.5|16476.8|16475.8|16476|16475|25
1641237530000|2022-01-03 19:18:50|16476.3|16475.3|16475.2|16474.2|16476.5|16475.5|16474.4|16473.4|40
1641237540000|2022-01-03 19:19:00|16475.5|16474.5|16476.8|16475.8|16477.3|16476.3|16475.3|16474.3|53
1641237550000|2022-01-03 19:19:10|16476.9|16475.9|16475.5|16474.5|16477|16476|16475.3|16474.3|14
1641237560000|2022-01-03 19:19:20|16475.4|16474.4|16476|16475|16476.2|16475.2|16475.2|16474.2|19
1641237570000|2022-01-03 19:19:30|16476.2|16475.2|16477.4|16476.4|16477.4|16476.4|16475.8|16474.8|16
1641237580000|2022-01-03 19:19:40|16477.3|16476.3|16476.3|16475.3|16477.4|16476.4|16475.8|16474.8|45
1641237590000|2022-01-03 19:19:50|16476.2|16475.2|16475.3|16474.3|16476.8|16475.8|16474.9|16473.9|35
1641237600000|2022-01-03 19:20:00|16475.4|16474.4|16474.8|16473.8|16475.5|16474.5|16474.5|16473.5|27
1641237610000|2022-01-03 19:20:10|16474.9|16473.9|16476.3|16475.3|16476.4|16475.4|16474.3|16473.3|30
1641237620000|2022-01-03 19:20:20|16476.4|16475.4|16475.5|16474.5|16476.8|16475.8|16475|16474|53
1641237630000|2022-01-03 19:20:30|16476|16475|16474.4|16473.4|16476.3|16475.3|16474|16473|61
1641237640000|2022-01-03 19:20:40|16474.5|16473.5|16474.7|16473.7|16474.8|16473.8|16474.4|16473.4|31
1641237650000|2022-01-03 19:20:50|16474.5|16473.5|16474.8|16473.8|16475|16474|16473.8|16472.8|22
1641237660000|2022-01-03 19:21:00|16475|16474|16473.8|16472.8|16475.2|16474.2|16473.3|16472.3|65
1641237670000|2022-01-03 19:21:10|16474.3|16473.3|16473.3|16472.3|16475|16474|16473.3|16472.3|13
1641237680000|2022-01-03 19:21:20|16473.2|16472.2|16473.8|16472.8|16474.8|16473.8|16473|16472|36
1641237690000|2022-01-03 19:21:30|16473.9|16472.9|16474.4|16473.4|16475.3|16474.3|16473.7|16472.7|41
1641237700000|2022-01-03 19:21:40|16474.5|16473.5|16471.9|16470.9|16475.7|16474.7|16471.8|16470.8|83
1641237710000|2022-01-03 19:21:50|16472|16471|16472.8|16471.8|16474.2|16473.2|16472|16471|64
1641237720000|2022-01-03 19:22:00|16473|16472|16472|16471|16473.2|16472.2|16470.8|16469.8|115
1641237730000|2022-01-03 19:22:10|16471.8|16470.8|16471.8|16470.8|16471.8|16470.8|16470.5|16469.5|45
1641237740000|2022-01-03 19:22:20|16471.7|16470.7|16471.3|16470.3|16471.7|16470.7|16470.5|16469.5|26
1641237750000|2022-01-03 19:22:30|16471.2|16470.2|16470|16469|16471.4|16470.4|16470|16469|26
1641237760000|2022-01-03 19:22:40|16470.2|16469.2|16469|16468|16470.2|16469.2|16468.8|16467.8|93
1641237770000|2022-01-03 19:22:50|16469.2|16468.2|16469.3|16468.3|16469.4|16468.4|16468.5|16467.5|70
1641237780000|2022-01-03 19:23:00|16469.4|16468.4|16469.3|16468.3|16470.2|16469.2|16468.7|16467.7|70
1641237790000|2022-01-03 19:23:10|16469|16468|16468.7|16467.7|16469.5|16468.5|16468.3|16467.3|37
1641237800000|2022-01-03 19:23:20|16468.8|16467.8|16468.8|16467.8|16469.3|16468.3|16468.3|16467.3|21
1641237810000|2022-01-03 19:23:30|16468.7|16467.7|16470|16469|16470.5|16469.5|16468.7|16467.7|69
1641237820000|2022-01-03 19:23:40|16470.2|16469.2|16469.5|16468.5|16470.8|16469.8|16469.5|16468.5|40
1641237830000|2022-01-03 19:23:50|16469.7|16468.7|16468.8|16467.8|16469.9|16468.9|16468.7|16467.7|44
1641237840000|2022-01-03 19:24:00|16468.7|16467.7|16469|16468|16469.5|16468.5|16467.8|16466.8|44
1641237850000|2022-01-03 19:24:10|16468.9|16467.9|16467.7|16466.7|16469.5|16468.5|16466.5|16465.5|59
1641237860000|2022-01-03 19:24:20|16467.5|16466.5|16466.8|16465.8|16468|16467|16466.5|16465.5|42
1641237870000|2022-01-03 19:24:30|16466.7|16465.7|16466.8|16465.8|16467.5|16466.5|16466.4|16465.4|57
1641237880000|2022-01-03 19:24:40|16466.5|16465.5|16467.5|16466.5|16467.8|16466.8|16466.3|16465.3|63
1641237890000|2022-01-03 19:24:50|16467.4|16466.4|16467.5|16466.5|16467.9|16466.9|16467|16466|36
1641237900000|2022-01-03 19:25:00|16467.4|16466.4|16467.9|16466.9|16468.8|16467.8|16467.4|16466.4|70
1641237910000|2022-01-03 19:25:10|16467.8|16466.8|16468|16467|16468.8|16467.8|16467.5|16466.5|45
1641237920000|2022-01-03 19:25:20|16467.9|16466.9|16467.5|16466.5|16467.9|16466.9|16466.4|16465.4|36
1641237930000|2022-01-03 19:25:30|16467.4|16466.4|16465.9|16464.9|16467.9|16466.9|16465.9|16464.9|61
1641237940000|2022-01-03 19:25:40|16466|16465|16467.3|16466.3|16468.4|16467.4|16466|16465|81
1641237950000|2022-01-03 19:25:50|16467.4|16466.4|16467.5|16466.5|16467.8|16466.8|16466.9|16465.9|40
1641237960000|2022-01-03 19:26:00|16467.4|16466.4|16471|16470|16472|16471|16467.3|16466.3|152
1641237970000|2022-01-03 19:26:10|16471.2|16470.2|16471.2|16470.2|16471.8|16470.8|16470.7|16469.7|73
1641237980000|2022-01-03 19:26:20|16471.4|16470.4|16471.5|16470.5|16471.8|16470.8|16471.2|16470.2|21
1641237990000|2022-01-03 19:26:30|16471.3|16470.3|16469|16468|16471.9|16470.9|16469|16468|35
1641238000000|2022-01-03 19:26:40|16469.2|16468.2|16469.5|16468.5|16470|16469|16469.2|16468.2|33
1641238010000|2022-01-03 19:26:50|16469.7|16468.7|16471|16470|16471.2|16470.2|16468.9|16467.9|51
1641238020000|2022-01-03 19:27:00|16470.5|16469.5|16469.8|16468.8|16471.4|16470.4|16469.5|16468.5|48
1641238030000|2022-01-03 19:27:10|16469.9|16468.9|16470.5|16469.5|16470.9|16469.9|16469.8|16468.8|29
1641238040000|2022-01-03 19:27:20|16470.9|16469.9|16473.8|16472.8|16474|16473|16470.3|16469.3|85
1641238050000|2022-01-03 19:27:30|16473.5|16472.5|16471.8|16470.8|16473.7|16472.7|16471.5|16470.5|29
1641238060000|2022-01-03 19:27:40|16471.7|16470.7|16470.5|16469.5|16471.7|16470.7|16470.3|16469.3|34
1641238070000|2022-01-03 19:27:50|16470.7|16469.7|16469.5|16468.5|16471|16470|16469.5|16468.5|32
1641238080000|2022-01-03 19:28:00|16469.7|16468.7|16469|16468|16469.7|16468.7|16467.3|16466.3|64
1641238090000|2022-01-03 19:28:10|16469.2|16468.2|16469.3|16468.3|16469.4|16468.4|16468.4|16467.4|36
1641238100000|2022-01-03 19:28:20|16469.2|16468.2|16470|16469|16470.3|16469.3|16468.7|16467.7|15
1641238110000|2022-01-03 19:28:30|16470.3|16469.3|16472.3|16471.3|16472.5|16471.5|16470.3|16469.3|55
1641238120000|2022-01-03 19:28:40|16472.2|16471.2|16471.9|16470.9|16472.3|16471.3|16471.5|16470.5|17
1641238130000|2022-01-03 19:28:50|16472|16471|16473.7|16472.7|16473.7|16472.7|16471.9|16470.9|51
1641238140000|2022-01-03 19:29:00|16473.3|16472.3|16473.5|16472.5|16474|16473|16472.7|16471.7|66
1641238150000|2022-01-03 19:29:10|16473.4|16472.4|16473|16472|16473.4|16472.4|16472.5|16471.5|41
1641238160000|2022-01-03 19:29:20|16472.9|16471.9|16472.5|16471.5|16472.9|16471.9|16472.3|16471.3|19
1641238170000|2022-01-03 19:29:30|16472.3|16471.3|16472.5|16471.5|16472.5|16471.5|16471.5|16470.5|40
1641238180000|2022-01-03 19:29:40|16472.3|16471.3|16472|16471|16472.7|16471.7|16471.9|16470.9|17
1641238190000|2022-01-03 19:29:50|16472.3|16471.3|16471.8|16470.8|16472.7|16471.7|16471.5|16470.5|30
1641238200000|2022-01-03 19:30:00|16471.9|16470.9|16471.5|16470.5|16473|16472|16470|16469|80
1641238210000|2022-01-03 19:30:10|16471.4|16470.4|16469|16468|16471.8|16470.8|16467.5|16466.5|75
1641238220000|2022-01-03 19:30:20|16469.2|16468.2|16470.2|16469.2|16471.2|16470.2|16468.9|16467.9|47
1641238230000|2022-01-03 19:30:30|16470|16469|16474.4|16473.4|16474.4|16473.4|16469.9|16468.9|76
1641238240000|2022-01-03 19:30:40|16474.5|16473.5|16472.4|16471.4|16474.7|16473.7|16472.3|16471.3|86
1641238250000|2022-01-03 19:30:50|16472.5|16471.5|16473.5|16472.5|16475.3|16474.3|16471.8|16470.8|64
1641238260000|2022-01-03 19:31:00|16473.4|16472.4|16474.5|16473.5|16474.9|16473.9|16473.3|16472.3|48
1641238270000|2022-01-03 19:31:10|16474.7|16473.7|16474.9|16473.9|16475.3|16474.3|16473.9|16472.9|45
1641238280000|2022-01-03 19:31:20|16475|16474|16474.3|16473.3|16475.5|16474.5|16474.2|16473.2|84
1641238290000|2022-01-03 19:31:30|16474.2|16473.2|16473|16472|16475.3|16474.3|16473|16472|85
1641238300000|2022-01-03 19:31:40|16473.3|16472.3|16470.3|16469.3|16473.3|16472.3|16470|16469|41
1641238310000|2022-01-03 19:31:50|16470.5|16469.5|16469.8|16468.8|16470.5|16469.5|16469.2|16468.2|55
1641238320000|2022-01-03 19:32:00|16469.5|16468.5|16468.3|16467.3|16469.9|16468.9|16466.9|16465.9|177
1641238330000|2022-01-03 19:32:10|16468.4|16467.4|16463.2|16462.2|16468.4|16467.4|16463.2|16462.2|252
1641238340000|2022-01-03 19:32:20|16463|16462|16463.4|16462.4|16464.3|16463.3|16462.9|16461.9|117
1641238350000|2022-01-03 19:32:30|16463.5|16462.5|16463.3|16462.3|16463.8|16462.8|16462.3|16461.3|122
1641238360000|2022-01-03 19:32:40|16463|16462|16464|16463|16465|16464|16462.3|16461.3|109
1641238370000|2022-01-03 19:32:50|16464.2|16463.2|16463|16462|16464.4|16463.4|16462.3|16461.3|74
1641238380000|2022-01-03 19:33:00|16463.3|16462.3|16463.8|16462.8|16464.5|16463.5|16463|16462|83
1641238390000|2022-01-03 19:33:10|16463.5|16462.5|16462.3|16461.3|16463.5|16462.5|16462|16461|68
1641238400000|2022-01-03 19:33:20|16462|16461|16464|16463|16464.5|16463.5|16462|16461|53
1641238410000|2022-01-03 19:33:30|16464.2|16463.2|16463|16462|16464.3|16463.3|16462.8|16461.8|75
1641238420000|2022-01-03 19:33:40|16463.2|16462.2|16462.5|16461.5|16463.5|16462.5|16462|16461|34
1641238430000|2022-01-03 19:33:50|16462.4|16461.4|16463|16462|16463.3|16462.3|16462|16461|19
1641238440000|2022-01-03 19:34:00|16463.2|16462.2|16464.5|16463.5|16465.4|16464.4|16462.8|16461.8|57
1641238450000|2022-01-03 19:34:10|16464.7|16463.7|16463.8|16462.8|16465|16464|16462.9|16461.9|47
1641238460000|2022-01-03 19:34:20|16463.5|16462.5|16463.9|16462.9|16464.5|16463.5|16463.3|16462.3|63
1641238470000|2022-01-03 19:34:30|16463.8|16462.8|16464.8|16463.8|16464.8|16463.8|16463.2|16462.2|29
1641238480000|2022-01-03 19:34:40|16464.9|16463.9|16465.2|16464.2|16465.8|16464.8|16464.8|16463.8|65
1641238490000|2022-01-03 19:34:50|16465.3|16464.3|16464.8|16463.8|16465.3|16464.3|16464.4|16463.4|21
1641238500000|2022-01-03 19:35:00|16465.7|16464.7|16465.9|16464.9|16466.4|16465.4|16464.9|16463.9|58
1641238510000|2022-01-03 19:35:10|16465.8|16464.8|16466.8|16465.8|16466.9|16465.9|16465.5|16464.5|68
1641238520000|2022-01-03 19:35:20|16466.7|16465.7|16466.3|16465.3|16467.5|16466.5|16465.5|16464.5|52
1641238530000|2022-01-03 19:35:30|16466|16465|16466.8|16465.8|16466.8|16465.8|16465.5|16464.5|17
1641238540000|2022-01-03 19:35:40|16467|16466|16468.5|16467.5|16469.7|16468.7|16466.9|16465.9|113
1641238550000|2022-01-03 19:35:50|16468.7|16467.7|16468.8|16467.8|16469.2|16468.2|16468.3|16467.3|29
1641238560000|2022-01-03 19:36:00|16468.7|16467.7|16470.2|16469.2|16471.8|16470.8|16468.7|16467.7|83
1641238570000|2022-01-03 19:36:10|16470.3|16469.3|16470.8|16469.8|16470.9|16469.9|16470|16469|41
1641238580000|2022-01-03 19:36:20|16470.9|16469.9|16468.8|16467.8|16471|16470|16467.9|16466.9|83
1641238590000|2022-01-03 19:36:30|16468.9|16467.9|16468|16467|16469.8|16468.8|16467.7|16466.7|32
1641238600000|2022-01-03 19:36:40|16467|16466|16467|16466|16467.3|16466.3|16465.8|16464.8|60
1641238610000|2022-01-03 19:36:50|16467.2|16466.2|16468.4|16467.4|16468.5|16467.5|16467|16466|24
1641238620000|2022-01-03 19:37:00|16468.5|16467.5|16468|16467|16468.5|16467.5|16466.9|16465.9|27
1641238630000|2022-01-03 19:37:10|16468.2|16467.2|16467|16466|16468.2|16467.2|16465.9|16464.9|31
1641238640000|2022-01-03 19:37:20|16467.2|16466.2|16467.4|16466.4|16468.4|16467.4|16465.8|16464.8|310
1641238650000|2022-01-03 19:37:30|16467.3|16466.3|16468.3|16467.3|16469.3|16468.3|16467|16466|66
1641238660000|2022-01-03 19:37:40|16468.5|16467.5|16468|16467|16468.7|16467.7|16467.7|16466.7|25
1641238670000|2022-01-03 19:37:50|16468.2|16467.2|16467|16466|16468.3|16467.3|16466.8|16465.8|51
1641238680000|2022-01-03 19:38:00|16466.5|16465.5|16466|16465|16466.8|16465.8|16465.8|16464.8|59
1641238690000|2022-01-03 19:38:10|16465.9|16464.9|16464.7|16463.7|16465.9|16464.9|16464.7|16463.7|55
1641238700000|2022-01-03 19:38:20|16464.4|16463.4|16464.9|16463.9|16465.3|16464.3|16464|16463|84
1641238710000|2022-01-03 19:38:30|16464.8|16463.8|16461.5|16460.5|16464.8|16463.8|16461.5|16460.5|161
1641238720000|2022-01-03 19:38:40|16461.4|16460.4|16462|16461|16462.8|16461.8|16461.4|16460.4|82
1641238730000|2022-01-03 19:38:50|16461.9|16460.9|16466.2|16465.2|16466.5|16465.5|16461.8|16460.8|103
1641238740000|2022-01-03 19:39:00|16466.3|16465.3|16467.3|16466.3|16467.9|16466.9|16466.2|16465.2|91
1641238750000|2022-01-03 19:39:10|16467.2|16466.2|16470.8|16469.8|16470.9|16469.9|16466.8|16465.8|179
1641238760000|2022-01-03 19:39:20|16470.9|16469.9|16472.3|16471.3|16472.3|16471.3|16470.2|16469.2|114
1641238770000|2022-01-03 19:39:30|16472.4|16471.4|16472|16471|16472.9|16471.9|16472|16471|93
1641238780000|2022-01-03 19:39:40|16471.9|16470.9|16473.2|16472.2|16473.8|16472.8|16471.8|16470.8|116
1641238790000|2022-01-03 19:39:50|16473.3|16472.3|16478.2|16477.2|16478.4|16477.4|16473.3|16472.3|357
1641238800000|2022-01-03 19:40:00|16477.4|16476.4|16480.5|16479.5|16482.2|16481.2|16476.5|16475.5|662
1641238810000|2022-01-03 19:40:10|16480.7|16479.7|16482.2|16481.2|16482.2|16481.2|16479.7|16478.7|266
1641238820000|2022-01-03 19:40:20|16482.3|16481.3|16483.3|16482.3|16484.2|16483.2|16481.9|16480.9|393
1641238830000|2022-01-03 19:40:30|16483.4|16482.4|16482.3|16481.3|16483.9|16482.9|16482.2|16481.2|167
1641238840000|2022-01-03 19:40:40|16482.4|16481.4|16482.8|16481.8|16483.8|16482.8|16481.7|16480.7|185
1641238850000|2022-01-03 19:40:50|16482.7|16481.7|16482.5|16481.5|16482.8|16481.8|16480.3|16479.3|151
1641238860000|2022-01-03 19:41:00|16482.3|16481.3|16481.7|16480.7|16482.9|16481.9|16480.5|16479.5|127
1641238870000|2022-01-03 19:41:10|16481.5|16480.5|16484.9|16483.9|16484.9|16483.9|16481.5|16480.5|150
1641238880000|2022-01-03 19:41:20|16485|16484|16484|16483|16485.8|16484.8|16483.5|16482.5|203
1641238890000|2022-01-03 19:41:30|16484.2|16483.2|16486|16485|16486|16485|16484|16483|53
1641238900000|2022-01-03 19:41:40|16485.9|16484.9|16485.3|16484.3|16486.5|16485.5|16484.4|16483.4|146
1641238910000|2022-01-03 19:41:50|16485.2|16484.2|16485|16484|16485.8|16484.8|16484.3|16483.3|73
1641238920000|2022-01-03 19:42:00|16484.9|16483.9|16484.5|16483.5|16486.8|16485.8|16484.5|16483.5|135
1641238930000|2022-01-03 19:42:10|16484.8|16483.8|16484.8|16483.8|16485.5|16484.5|16484|16483|78
1641238940000|2022-01-03 19:42:20|16484.9|16483.9|16484.3|16483.3|16485.3|16484.3|16483.9|16482.9|65
1641238950000|2022-01-03 19:42:30|16484.2|16483.2|16483.3|16482.3|16484.5|16483.5|16483.2|16482.2|50
1641238960000|2022-01-03 19:42:40|16483.2|16482.2|16483.8|16482.8|16484|16483|16483|16482|37
1641238970000|2022-01-03 19:42:50|16483.7|16482.7|16485.2|16484.2|16485.3|16484.3|16483.3|16482.3|32
1641238980000|2022-01-03 19:43:00|16485|16484|16483.5|16482.5|16485|16484|16483.5|16482.5|64
1641238990000|2022-01-03 19:43:10|16483.4|16482.4|16486.3|16485.3|16487.2|16486.2|16483.4|16482.4|101
1641239000000|2022-01-03 19:43:20|16486.4|16485.4|16488.5|16487.5|16488.9|16487.9|16486.3|16485.3|314
1641239010000|2022-01-03 19:43:30|16488.7|16487.7|16488|16487|16488.8|16487.8|16487.3|16486.3|48
1641239020000|2022-01-03 19:43:40|16487.8|16486.8|16486.5|16485.5|16489.5|16488.5|16486.5|16485.5|127
1641239030000|2022-01-03 19:43:50|16486.7|16485.7|16491.5|16490.5|16491.8|16490.8|16486.7|16485.7|244
1641239040000|2022-01-03 19:44:00|16491.8|16490.8|16489.3|16488.3|16492.3|16491.3|16488.8|16487.8|162
1641239050000|2022-01-03 19:44:10|16489.4|16488.4|16491.9|16490.9|16491.9|16490.9|16489|16488|79
1641239060000|2022-01-03 19:44:20|16491.8|16490.8|16490.5|16489.5|16492|16491|16490.3|16489.3|46
1641239070000|2022-01-03 19:44:30|16492.2|16491.2|16498.5|16497.5|16499.8|16498.8|16492.2|16491.2|1108
1641239080000|2022-01-03 19:44:40|16498.3|16497.3|16499.9|16498.9|16500.4|16499.4|16497.8|16496.8|149
1641239090000|2022-01-03 19:44:50|16499.8|16498.8|16498.5|16497.5|16503.2|16502.2|16498.5|16497.5|303
1641239100000|2022-01-03 19:45:00|16498.7|16497.7|16499.8|16498.8|16500.8|16499.8|16498.5|16497.5|198
1641239110000|2022-01-03 19:45:10|16499.7|16498.7|16503.3|16502.3|16503.5|16502.5|16496.3|16495.3|431
1641239120000|2022-01-03 19:45:20|16503.4|16502.4|16503.5|16502.5|16504.8|16503.8|16502.5|16501.5|221
1641239130000|2022-01-03 19:45:30|16503.7|16502.7|16504|16503|16504|16503|16500.7|16499.7|133
1641239140000|2022-01-03 19:45:40|16504.2|16503.2|16502|16501|16505|16504|16501.7|16500.7|132
1641239150000|2022-01-03 19:45:50|16502.2|16501.2|16502.4|16501.4|16503.8|16502.8|16502.2|16501.2|109
1641239160000|2022-01-03 19:46:00|16502.7|16501.7|16503|16502|16503.4|16502.4|16501.7|16500.7|108
1641239170000|2022-01-03 19:46:10|16502.8|16501.8|16501.3|16500.3|16503.8|16502.8|16501|16500|85
1641239180000|2022-01-03 19:46:20|16501.4|16500.4|16501.7|16500.7|16502.7|16501.7|16501|16500|93
1641239190000|2022-01-03 19:46:30|16501.5|16500.5|16502.7|16501.7|16503.8|16502.8|16501.4|16500.4|83
1641239200000|2022-01-03 19:46:40|16502.4|16501.4|16503.8|16502.8|16504|16503|16502.3|16501.3|64
1641239210000|2022-01-03 19:46:50|16503.9|16502.9|16504.7|16503.7|16504.9|16503.9|16503.9|16502.9|88
1641239220000|2022-01-03 19:47:00|16504.8|16503.8|16504.8|16503.8|16505.8|16504.8|16504.2|16503.2|125
1641239230000|2022-01-03 19:47:10|16504.9|16503.9|16504.8|16503.8|16505|16504|16503.5|16502.5|79
1641239240000|2022-01-03 19:47:20|16504.9|16503.9|16504.5|16503.5|16505.8|16504.8|16504|16503|73
1641239250000|2022-01-03 19:47:30|16504.8|16503.8|16505.7|16504.7|16506.5|16505.5|16504|16503|116
1641239260000|2022-01-03 19:47:40|16505.5|16504.5|16506.3|16505.3|16506.5|16505.5|16504.9|16503.9|79
1641239270000|2022-01-03 19:47:50|16506.4|16505.4|16504.5|16503.5|16506.7|16505.7|16503.5|16502.5|90
1641239280000|2022-01-03 19:48:00|16504.4|16503.4|16502.8|16501.8|16505.5|16504.5|16502.7|16501.7|65
1641239290000|2022-01-03 19:48:10|16502.5|16501.5|16502.8|16501.8|16503.2|16502.2|16501.4|16500.4|78
1641239300000|2022-01-03 19:48:20|16502.7|16501.7|16501.5|16500.5|16502.7|16501.7|16501|16500|81
1641239310000|2022-01-03 19:48:30|16501.7|16500.7|16502.3|16501.3|16502.7|16501.7|16501|16500|63
1641239320000|2022-01-03 19:48:40|16502.2|16501.2|16501.5|16500.5|16502.2|16501.2|16500.9|16499.9|46
1641239330000|2022-01-03 19:48:50|16501.4|16500.4|16500.3|16499.3|16501.7|16500.7|16500.2|16499.2|120
1641239340000|2022-01-03 19:49:00|16500.2|16499.2|16500.5|16499.5|16501.3|16500.3|16499.5|16498.5|100
1641239350000|2022-01-03 19:49:10|16500.4|16499.4|16500.9|16499.9|16502|16501|16500.2|16499.2|71
1641239360000|2022-01-03 19:49:20|16500.4|16499.4|16500.3|16499.3|16500.5|16499.5|16499.8|16498.8|77
1641239370000|2022-01-03 19:49:30|16500.2|16499.2|16498.9|16497.9|16500.5|16499.5|16497.8|16496.8|122
1641239380000|2022-01-03 19:49:40|16498.8|16497.8|16500.9|16499.9|16501.3|16500.3|16498.8|16497.8|67
1641239390000|2022-01-03 19:49:50|16501|16500|16501.8|16500.8|16501.9|16500.9|16501|16500|47
1641239400000|2022-01-03 19:50:00|16501.7|16500.7|16501.2|16500.2|16502.8|16501.8|16500.8|16499.8|56
1641239410000|2022-01-03 19:50:10|16501|16500|16502.8|16501.8|16503|16502|16500.8|16499.8|166
1641239420000|2022-01-03 19:50:20|16502.7|16501.7|16502.4|16501.4|16503.2|16502.2|16500.7|16499.7|174
1641239430000|2022-01-03 19:50:30|16502.2|16501.2|16501.7|16500.7|16502.9|16501.9|16501.5|16500.5|94
1641239440000|2022-01-03 19:50:40|16501.5|16500.5|16499.4|16498.4|16501.8|16500.8|16499.2|16498.2|123
1641239450000|2022-01-03 19:50:50|16499.7|16498.7|16496.8|16495.8|16499.8|16498.8|16494.9|16493.9|426
1641239460000|2022-01-03 19:51:00|16497|16496|16494.8|16493.8|16497|16496|16494|16493|148
1641239470000|2022-01-03 19:51:10|16494.7|16493.7|16495.4|16494.4|16496|16495|16494.5|16493.5|100
1641239480000|2022-01-03 19:51:20|16495.5|16494.5|16495.2|16494.2|16495.9|16494.9|16494.2|16493.2|71
1641239490000|2022-01-03 19:51:30|16495.3|16494.3|16492.7|16491.7|16495.3|16494.3|16492.4|16491.4|84
1641239500000|2022-01-03 19:51:40|16492.8|16491.8|16491.9|16490.9|16492.8|16491.8|16491.4|16490.4|126
1641239510000|2022-01-03 19:51:50|16491.8|16490.8|16491.5|16490.5|16492.7|16491.7|16490.9|16489.9|70
1641239520000|2022-01-03 19:52:00|16491.7|16490.7|16492.3|16491.3|16493.3|16492.3|16491.3|16490.3|95
1641239530000|2022-01-03 19:52:10|16492.5|16491.5|16493.3|16492.3|16494.3|16493.3|16491.8|16490.8|71
1641239540000|2022-01-03 19:52:20|16493.4|16492.4|16491.8|16490.8|16493.7|16492.7|16491.5|16490.5|89
1641239550000|2022-01-03 19:52:30|16491.7|16490.7|16494|16493|16494.3|16493.3|16491.7|16490.7|78
1641239560000|2022-01-03 19:52:40|16494.2|16493.2|16494.2|16493.2|16494.8|16493.8|16493.5|16492.5|45
1641239570000|2022-01-03 19:52:50|16494|16493|16496.8|16495.8|16496.8|16495.8|16493.7|16492.7|99
1641239580000|2022-01-03 19:53:00|16495.5|16494.5|16496|16495|16497.2|16496.2|16495|16494|90
1641239590000|2022-01-03 19:53:10|16495.9|16494.9|16497.9|16496.9|16499.3|16498.3|16495.9|16494.9|110
1641239600000|2022-01-03 19:53:20|16497.8|16496.8|16498.5|16497.5|16498.9|16497.9|16497.5|16496.5|22
1641239610000|2022-01-03 19:53:30|16498.7|16497.7|16496.5|16495.5|16498.7|16497.7|16496|16495|72
1641239620000|2022-01-03 19:53:40|16496.4|16495.4|16496|16495|16496.5|16495.5|16495.3|16494.3|40
1641239630000|2022-01-03 19:53:50|16495.9|16494.9|16496.5|16495.5|16496.8|16495.8|16495.2|16494.2|37
1641239640000|2022-01-03 19:54:00|16496.7|16495.7|16497|16496|16497|16496|16496.2|16495.2|43
1641239650000|2022-01-03 19:54:10|16496.9|16495.9|16496.2|16495.2|16497|16496|16495.5|16494.5|23
1641239660000|2022-01-03 19:54:20|16496.5|16495.5|16495.9|16494.9|16497|16496|16495.5|16494.5|36
1641239670000|2022-01-03 19:54:30|16496|16495|16495.8|16494.8|16496|16495|16495|16494|63
1641239680000|2022-01-03 19:54:40|16495.7|16494.7|16496|16495|16496.3|16495.3|16495.5|16494.5|31
1641239690000|2022-01-03 19:54:50|16495.9|16494.9|16495.8|16494.8|16496.3|16495.3|16495.7|16494.7|10
1641239700000|2022-01-03 19:55:00|16496|16495|16493.3|16492.3|16496.2|16495.2|16493.3|16492.3|86
1641239710000|2022-01-03 19:55:10|16493.4|16492.4|16493|16492|16493.8|16492.8|16492.4|16491.4|109
1641239720000|2022-01-03 19:55:20|16492.9|16491.9|16491.4|16490.4|16493.2|16492.2|16490.7|16489.7|125
1641239730000|2022-01-03 19:55:30|16491.5|16490.5|16492.5|16491.5|16493|16492|16491.2|16490.2|65
1641239740000|2022-01-03 19:55:40|16491.9|16490.9|16491.5|16490.5|16493.2|16492.2|16491.2|16490.2|55
1641239750000|2022-01-03 19:55:50|16491.8|16490.8|16492|16491|16492.8|16491.8|16491.5|16490.5|25
1641239760000|2022-01-03 19:56:00|16492.2|16491.2|16492.8|16491.8|16493.3|16492.3|16491.5|16490.5|84
1641239770000|2022-01-03 19:56:10|16492.9|16491.9|16491.4|16490.4|16492.9|16491.9|16491.3|16490.3|83
1641239780000|2022-01-03 19:56:20|16491.8|16490.8|16489|16488|16491.8|16490.8|16488.8|16487.8|192
1641239790000|2022-01-03 19:56:30|16489.4|16488.4|16490.2|16489.2|16490.3|16489.3|16489|16488|63
1641239800000|2022-01-03 19:56:40|16490.3|16489.3|16489.2|16488.2|16490.5|16489.5|16488.7|16487.7|50
1641239810000|2022-01-03 19:56:50|16489.3|16488.3|16491.8|16490.8|16491.8|16490.8|16489.3|16488.3|70
1641239820000|2022-01-03 19:57:00|16491.7|16490.7|16491.8|16490.8|16492.9|16491.9|16491.5|16490.5|59
1641239830000|2022-01-03 19:57:10|16492|16491|16491|16490|16492.4|16491.4|16490.4|16489.4|54
1641239840000|2022-01-03 19:57:20|16490.9|16489.9|16492.3|16491.3|16492.5|16491.5|16490.8|16489.8|47
1641239850000|2022-01-03 19:57:30|16492.4|16491.4|16491.2|16490.2|16492.9|16491.9|16490.7|16489.7|53
1641239860000|2022-01-03 19:57:40|16491|16490|16491.7|16490.7|16492|16491|16491|16490|27
1641239870000|2022-01-03 19:57:50|16491.5|16490.5|16491.2|16490.2|16492.5|16491.5|16490.9|16489.9|42
1641239880000|2022-01-03 19:58:00|16491.3|16490.3|16487.7|16486.7|16491.3|16490.3|16486.3|16485.3|133
1641239890000|2022-01-03 19:58:10|16487.8|16486.8|16487.3|16486.3|16487.9|16486.9|16486.5|16485.5|125
1641239900000|2022-01-03 19:58:20|16487.2|16486.2|16488|16487|16488.8|16487.8|16486.8|16485.8|50
1641239910000|2022-01-03 19:58:30|16488.3|16487.3|16487.3|16486.3|16488.3|16487.3|16486.5|16485.5|60
1641239920000|2022-01-03 19:58:40|16487.4|16486.4|16487.3|16486.3|16487.4|16486.4|16484.9|16483.9|138
1641239930000|2022-01-03 19:58:50|16487|16486|16487|16486|16487.9|16486.9|16486.7|16485.7|68
1641239940000|2022-01-03 19:59:00|16486.9|16485.9|16485.3|16484.3|16487.3|16486.3|16484.9|16483.9|157
1641239950000|2022-01-03 19:59:10|16485.4|16484.4|16481.8|16480.8|16485.5|16484.5|16481.4|16480.4|369
1641239960000|2022-01-03 19:59:20|16481.9|16480.9|16482.2|16481.2|16483.5|16482.5|16480.9|16479.9|150
1641239970000|2022-01-03 19:59:30|16482.5|16481.5|16484.5|16483.5|16484.5|16483.5|16482.3|16481.3|112
1641239980000|2022-01-03 19:59:40|16483.9|16482.9|16485.5|16484.5|16485.5|16484.5|16483.8|16482.8|107
1641239990000|2022-01-03 19:59:50|16485.7|16484.7|16483|16482|16486.2|16485.2|16482|16481|127
1641240000000|2022-01-03 20:00:00|16482.8|16481.8|16485.3|16484.3|16485.7|16484.7|16480.4|16479.4|231
1641240010000|2022-01-03 20:00:10|16484.3|16483.3|16486|16485|16486.3|16485.3|16484.3|16483.3|126
1641240020000|2022-01-03 20:00:20|16486.2|16485.2|16485.2|16484.2|16487|16486|16485.2|16484.2|92
1641240030000|2022-01-03 20:00:30|16485.3|16484.3|16485.5|16484.5|16485.8|16484.8|16484.4|16483.4|65
1641240040000|2022-01-03 20:00:40|16485.8|16484.8|16486.8|16485.8|16486.9|16485.9|16485.5|16484.5|75
1641240050000|2022-01-03 20:00:50|16486.3|16485.3|16487.9|16486.9|16487.9|16486.9|16486|16485|119
1641240060000|2022-01-03 20:01:00|16488.3|16487.3|16486.7|16485.7|16489|16488|16486.7|16485.7|177
1641240070000|2022-01-03 20:01:10|16486.5|16485.5|16488.3|16487.3|16488.5|16487.5|16486.5|16485.5|52
1641240080000|2022-01-03 20:01:20|16488.4|16487.4|16486|16485|16489|16488|16484.4|16483.4|209
1641240090000|2022-01-03 20:01:30|16485.9|16484.9|16482|16481|16486|16485|16481.7|16480.7|115
1641240100000|2022-01-03 20:01:40|16481.5|16480.5|16482.3|16481.3|16482.4|16481.4|16480.4|16479.4|107
1641240110000|2022-01-03 20:01:50|16482.2|16481.2|16481.3|16480.3|16482.5|16481.5|16480|16479|234
1641240120000|2022-01-03 20:02:00|16481.2|16480.2|16483.3|16482.3|16483.4|16482.4|16478.8|16477.8|262
1641240130000|2022-01-03 20:02:10|16483.2|16482.2|16482.8|16481.8|16484.4|16483.4|16482.8|16481.8|75
1641240140000|2022-01-03 20:02:20|16482.9|16481.9|16483.3|16482.3|16483.7|16482.7|16481.5|16480.5|72
1641240150000|2022-01-03 20:02:30|16483.2|16482.2|16483.9|16482.9|16484.7|16483.7|16483.2|16482.2|31
1641240160000|2022-01-03 20:02:40|16484|16483|16485|16484|16485.7|16484.7|16483.8|16482.8|71
1641240170000|2022-01-03 20:02:50|16484.9|16483.9|16485.3|16484.3|16485.8|16484.8|16484.8|16483.8|57
1641240180000|2022-01-03 20:03:00|16485.4|16484.4|16484|16483|16485.4|16484.4|16483|16482|145
1641240190000|2022-01-03 20:03:10|16483.8|16482.8|16482|16481|16484.3|16483.3|16481.7|16480.7|157
1641240200000|2022-01-03 20:03:20|16481.9|16480.9|16478.8|16477.8|16483.7|16482.7|16478.3|16477.3|351
1641240210000|2022-01-03 20:03:30|16479|16478|16480.3|16479.3|16480.3|16479.3|16478.7|16477.7|188
1641240220000|2022-01-03 20:03:40|16480.5|16479.5|16479.8|16478.8|16481.4|16480.4|16479.3|16478.3|90
1641240230000|2022-01-03 20:03:50|16480|16479|16483.3|16482.3|16483.3|16482.3|16479.8|16478.8|87
1641240240000|2022-01-03 20:04:00|16483.5|16482.5|16481.8|16480.8|16483.5|16482.5|16481|16480|82
1641240250000|2022-01-03 20:04:10|16481.9|16480.9|16482.2|16481.2|16483|16482|16481.4|16480.4|40
1641240260000|2022-01-03 20:04:20|16482.3|16481.3|16488|16487|16488.5|16487.5|16482|16481|188
1641240270000|2022-01-03 20:04:30|16488.2|16487.2|16489.3|16488.3|16489.8|16488.8|16488.2|16487.2|185
1641240280000|2022-01-03 20:04:40|16489.4|16488.4|16490.7|16489.7|16491.8|16490.8|16489|16488|151
1641240290000|2022-01-03 20:04:50|16490.5|16489.5|16491.7|16490.7|16493|16492|16490|16489|115
1641240300000|2022-01-03 20:05:00|16491.8|16490.8|16490.3|16489.3|16492.3|16491.3|16489|16488|308
1641240310000|2022-01-03 20:05:10|16490.4|16489.4|16490.8|16489.8|16491.3|16490.3|16489.4|16488.4|65
1641240320000|2022-01-03 20:05:20|16490.7|16489.7|16489.4|16488.4|16491.3|16490.3|16489.2|16488.2|68
1641240330000|2022-01-03 20:05:30|16489.3|16488.3|16487.8|16486.8|16489.5|16488.5|16486.4|16485.4|99
1641240340000|2022-01-03 20:05:40|16487.5|16486.5|16487.3|16486.3|16489.7|16488.7|16487.3|16486.3|46
1641240350000|2022-01-03 20:05:50|16487.4|16486.4|16489.3|16488.3|16489.3|16488.3|16487.3|16486.3|75
1641240360000|2022-01-03 20:06:00|16489.2|16488.2|16490.3|16489.3|16490.9|16489.9|16487.8|16486.8|104
1641240370000|2022-01-03 20:06:10|16490.2|16489.2|16490|16489|16491.4|16490.4|16489.4|16488.4|82
1641240380000|2022-01-03 20:06:20|16490.2|16489.2|16488.3|16487.3|16491.4|16490.4|16488.3|16487.3|98
1641240390000|2022-01-03 20:06:30|16488.4|16487.4|16488.3|16487.3|16489|16488|16487.3|16486.3|60
1641240400000|2022-01-03 20:06:40|16487.8|16486.8|16487.8|16486.8|16488.7|16487.7|16487.8|16486.8|39
1641240410000|2022-01-03 20:06:50|16487.3|16486.3|16486.8|16485.8|16487.3|16486.3|16484.8|16483.8|102
1641240420000|2022-01-03 20:07:00|16486.5|16485.5|16487|16486|16487.2|16486.2|16485|16484|77
1641240430000|2022-01-03 20:07:10|16487.3|16486.3|16485.5|16484.5|16487.3|16486.3|16485|16484|41
1641240440000|2022-01-03 20:07:20|16485.4|16484.4|16486|16485|16486.2|16485.2|16484.9|16483.9|40
1641240450000|2022-01-03 20:07:30|16486.5|16485.5|16486|16485|16487|16486|16485.5|16484.5|23
1641240460000|2022-01-03 20:07:40|16486.2|16485.2|16486.9|16485.9|16487.5|16486.5|16485.5|16484.5|44
1641240470000|2022-01-03 20:07:50|16487|16486|16486|16485|16487|16486|16485.4|16484.4|42
1641240480000|2022-01-03 20:08:00|16485.8|16484.8|16487.5|16486.5|16487.5|16486.5|16485.4|16484.4|47
1641240490000|2022-01-03 20:08:10|16487.7|16486.7|16488|16487|16488.3|16487.3|16487|16486|60
1641240500000|2022-01-03 20:08:20|16488.3|16487.3|16488|16487|16488.5|16487.5|16487.3|16486.3|84
1641240510000|2022-01-03 20:08:30|16488.2|16487.2|16491|16490|16491.3|16490.3|16488.2|16487.2|123
1641240520000|2022-01-03 20:08:40|16491.3|16490.3|16490.7|16489.7|16492|16491|16490.5|16489.5|79
1641240530000|2022-01-03 20:08:50|16490.8|16489.8|16491.4|16490.4|16491.5|16490.5|16490|16489|46
1641240540000|2022-01-03 20:09:00|16491.3|16490.3|16492|16491|16492.4|16491.4|16489.5|16488.5|101
1641240550000|2022-01-03 20:09:10|16491.8|16490.8|16493.3|16492.3|16493.3|16492.3|16490.9|16489.9|84
1641240560000|2022-01-03 20:09:20|16492.5|16491.5|16493.4|16492.4|16494.3|16493.3|16491.9|16490.9|118
1641240570000|2022-01-03 20:09:30|16493.5|16492.5|16493.8|16492.8|16494.9|16493.9|16493|16492|108
1641240580000|2022-01-03 20:09:40|16494|16493|16495|16494|16495.2|16494.2|16494|16493|124
1641240590000|2022-01-03 20:09:50|16494.9|16493.9|16493|16492|16495.7|16494.7|16493|16492|46
1641240600000|2022-01-03 20:10:00|16492.8|16491.8|16493.9|16492.9|16493.9|16492.9|16491.8|16490.8|155
1641240610000|2022-01-03 20:10:10|16494|16493|16495.3|16494.3|16495.3|16494.3|16493.9|16492.9|67
1641240620000|2022-01-03 20:10:20|16495.4|16494.4|16495.5|16494.5|16496.8|16495.8|16495.3|16494.3|112
1641240630000|2022-01-03 20:10:30|16495.8|16494.8|16494.3|16493.3|16496|16495|16494|16493|83
1641240640000|2022-01-03 20:10:40|16494.2|16493.2|16495.3|16494.3|16497.5|16496.5|16494.2|16493.2|122
1641240650000|2022-01-03 20:10:50|16495.4|16494.4|16496.2|16495.2|16497.3|16496.3|16494.5|16493.5|77
1641240660000|2022-01-03 20:11:00|16496|16495|16496.3|16495.3|16497|16496|16495.8|16494.8|38
1641240670000|2022-01-03 20:11:10|16496|16495|16495.8|16494.8|16496|16495|16495|16494|36
1641240680000|2022-01-03 20:11:20|16495.9|16494.9|16496.9|16495.9|16497.2|16496.2|16495.8|16494.8|62
1641240690000|2022-01-03 20:11:30|16497|16496|16497.5|16496.5|16498.3|16497.3|16496.3|16495.3|131
1641240700000|2022-01-03 20:11:40|16498|16497|16497.3|16496.3|16498.5|16497.5|16497|16496|88
1641240710000|2022-01-03 20:11:50|16497.2|16496.2|16497.5|16496.5|16497.8|16496.8|16496.9|16495.9|38
1641240720000|2022-01-03 20:12:00|16497.7|16496.7|16498.5|16497.5|16498.7|16497.7|16497.4|16496.4|80
1641240730000|2022-01-03 20:12:10|16498.3|16497.3|16498.3|16497.3|16499.2|16498.2|16497.9|16496.9|44
1641240740000|2022-01-03 20:12:20|16498.8|16497.8|16498.5|16497.5|16499.2|16498.2|16497.8|16496.8|86
1641240750000|2022-01-03 20:12:30|16498.7|16497.7|16498.5|16497.5|16499|16498|16497.8|16496.8|43
1641240760000|2022-01-03 20:12:40|16498.7|16497.7|16499.4|16498.4|16499.7|16498.7|16498.5|16497.5|70
1641240770000|2022-01-03 20:12:50|16499.5|16498.5|16499.9|16498.9|16500.5|16499.5|16499.2|16498.2|116
1641240780000|2022-01-03 20:13:00|16500|16499|16500.2|16499.2|16500.5|16499.5|16499.5|16498.5|96
1641240790000|2022-01-03 20:13:10|16500.3|16499.3|16501|16500|16501.7|16500.7|16499.4|16498.4|221
1641240800000|2022-01-03 20:13:20|16500.9|16499.9|16499.8|16498.8|16501.2|16500.2|16499.7|16498.7|47
1641240810000|2022-01-03 20:13:30|16499.7|16498.7|16500|16499|16500.5|16499.5|16499.4|16498.4|59
1641240820000|2022-01-03 20:13:40|16499.9|16498.9|16502|16501|16502.3|16501.3|16499.7|16498.7|35
1641240830000|2022-01-03 20:13:50|16501.8|16500.8|16500.7|16499.7|16502.4|16501.4|16500.4|16499.4|117
1641240840000|2022-01-03 20:14:00|16500.8|16499.8|16503|16502|16503.2|16502.2|16500.8|16499.8|122
1641240850000|2022-01-03 20:14:10|16503.2|16502.2|16501.3|16500.3|16503.2|16502.2|16501.3|16500.3|60
1641240860000|2022-01-03 20:14:20|16501.5|16500.5|16501.5|16500.5|16502.2|16501.2|16501|16500|33
1641240870000|2022-01-03 20:14:30|16501.7|16500.7|16502.3|16501.3|16503.2|16502.2|16501.7|16500.7|35
1641240880000|2022-01-03 20:14:40|16501.8|16500.8|16500.3|16499.3|16501.8|16500.8|16499.8|16498.8|145
1641240890000|2022-01-03 20:14:50|16500.4|16499.4|16501.3|16500.3|16501.4|16500.4|16500|16499|78
1641240900000|2022-01-03 20:15:00|16501.4|16500.4|16502.7|16501.7|16502.8|16501.8|16500.3|16499.3|79
1641240910000|2022-01-03 20:15:10|16501.9|16500.9|16501.8|16500.8|16502.8|16501.8|16501.2|16500.2|59
1641240920000|2022-01-03 20:15:20|16501.9|16500.9|16502.3|16501.3|16502.8|16501.8|16501.9|16500.9|90
1641240930000|2022-01-03 20:15:30|16502.4|16501.4|16502|16501|16503.5|16502.5|16501.9|16500.9|107
1641240940000|2022-01-03 20:15:40|16501.9|16500.9|16502.3|16501.3|16503|16502|16501.3|16500.3|100
1641240950000|2022-01-03 20:15:50|16502.4|16501.4|16504|16503|16504.4|16503.4|16502.4|16501.4|98
1641240960000|2022-01-03 20:16:00|16504.2|16503.2|16501.7|16500.7|16504.3|16503.3|16501.4|16500.4|67
1641240970000|2022-01-03 20:16:10|16501.5|16500.5|16499|16498|16501.7|16500.7|16499|16498|160
1641240980000|2022-01-03 20:16:20|16499.2|16498.2|16500|16499|16500|16499|16498.3|16497.3|113
1641240990000|2022-01-03 20:16:30|16499.5|16498.5|16499.5|16498.5|16499.9|16498.9|16498.7|16497.7|44
1641241000000|2022-01-03 20:16:40|16499.8|16498.8|16500|16499|16500|16499|16498.3|16497.3|25
1641241010000|2022-01-03 20:16:50|16499.8|16498.8|16499.3|16498.3|16500.7|16499.7|16498.5|16497.5|34
1641241020000|2022-01-03 20:17:00|16499|16498|16499.8|16498.8|16500|16499|16498.4|16497.4|50
1641241030000|2022-01-03 20:17:10|16499.9|16498.9|16500.3|16499.3|16500.9|16499.9|16499.8|16498.8|89
1641241040000|2022-01-03 20:17:20|16500.2|16499.2|16500|16499|16500.5|16499.5|16498.8|16497.8|63
1641241050000|2022-01-03 20:17:30|16499.9|16498.9|16500.5|16499.5|16500.7|16499.7|16499.7|16498.7|43
1641241060000|2022-01-03 20:17:40|16500.4|16499.4|16498.9|16497.9|16500.7|16499.7|16498.9|16497.9|58
1641241070000|2022-01-03 20:17:50|16498.8|16497.8|16497.2|16496.2|16498.8|16497.8|16496.3|16495.3|125
1641241080000|2022-01-03 20:18:00|16497|16496|16495.8|16494.8|16498|16497|16494.7|16493.7|270
1641241090000|2022-01-03 20:18:10|16495.9|16494.9|16494.8|16493.8|16496.5|16495.5|16494.8|16493.8|66
1641241100000|2022-01-03 20:18:20|16494.2|16493.2|16493.9|16492.9|16494.3|16493.3|16493.3|16492.3|125
1641241110000|2022-01-03 20:18:30|16493.8|16492.8|16493.8|16492.8|16494|16493|16492.8|16491.8|74
1641241120000|2022-01-03 20:18:40|16493.7|16492.7|16494.4|16493.4|16494.5|16493.5|16493.2|16492.2|34
1641241130000|2022-01-03 20:18:50|16494.8|16493.8|16495.5|16494.5|16495.5|16494.5|16494.5|16493.5|40
1641241140000|2022-01-03 20:19:00|16495.3|16494.3|16494.3|16493.3|16495.3|16494.3|16493.5|16492.5|57
1641241150000|2022-01-03 20:19:10|16494.4|16493.4|16494|16493|16494.4|16493.4|16493.3|16492.3|47
1641241160000|2022-01-03 20:19:20|16493.9|16492.9|16494.7|16493.7|16495.9|16494.9|16493.4|16492.4|84
1641241170000|2022-01-03 20:19:30|16494.5|16493.5|16493|16492|16494.7|16493.7|16490.4|16489.4|162
1641241180000|2022-01-03 20:19:40|16493.3|16492.3|16493.3|16492.3|16493.8|16492.8|16492.8|16491.8|56
1641241190000|2022-01-03 20:19:50|16493.4|16492.4|16498|16497|16498.5|16497.5|16493|16492|101
1641241200000|2022-01-03 20:20:00|16498.6|16497.6|16499.1|16498.1|16499.4|16498.4|16495.4|16494.4|114
1641241210000|2022-01-03 20:20:10|16499|16498|16498.6|16497.6|16499.9|16498.9|16498|16497|110
1641241220000|2022-01-03 20:20:20|16498.5|16497.5|16497.1|16496.1|16498.9|16497.9|16495.4|16494.4|77
1641241230000|2022-01-03 20:20:30|16496.6|16495.6|16495.6|16494.6|16497.5|16496.5|16495.6|16494.6|40
1641241240000|2022-01-03 20:20:40|16495.5|16494.5|16496.6|16495.6|16497.1|16496.1|16495.4|16494.4|53
1641241250000|2022-01-03 20:20:50|16496.5|16495.5|16497.6|16496.6|16498.3|16497.3|16496.4|16495.4|37
1641241260000|2022-01-03 20:21:00|16497.4|16496.4|16497.6|16496.6|16498.6|16497.6|16496.9|16495.9|110
1641241270000|2022-01-03 20:21:10|16497.5|16496.5|16497.6|16496.6|16497.9|16496.9|16496.4|16495.4|52
1641241280000|2022-01-03 20:21:20|16497.5|16496.5|16495.9|16494.9|16497.6|16496.6|16495.3|16494.3|33
1641241290000|2022-01-03 20:21:30|16495.8|16494.8|16497.4|16496.4|16497.6|16496.6|16495.8|16494.8|64
1641241300000|2022-01-03 20:21:40|16497.3|16496.3|16497.1|16496.1|16498.1|16497.1|16495.8|16494.8|71
1641241310000|2022-01-03 20:21:50|16497|16496|16497.1|16496.1|16497.6|16496.6|16496.8|16495.8|21
1641241320000|2022-01-03 20:22:00|16496.9|16495.9|16497.9|16496.9|16498.1|16497.1|16496.8|16495.8|66
1641241330000|2022-01-03 20:22:10|16498.4|16497.4|16497.6|16496.6|16499.3|16498.3|16497.6|16496.6|71
1641241340000|2022-01-03 20:22:20|16497.8|16496.8|16497.9|16496.9|16500.5|16499.5|16497.6|16496.6|82
1641241350000|2022-01-03 20:22:30|16497.8|16496.8|16495.4|16494.4|16498.4|16497.4|16495.4|16494.4|69
1641241360000|2022-01-03 20:22:40|16495.3|16494.3|16493.6|16492.6|16495.3|16494.3|16493.6|16492.6|99
1641241370000|2022-01-03 20:22:50|16493.5|16492.5|16487.6|16486.6|16493.6|16492.6|16487.3|16486.3|385
1641241380000|2022-01-03 20:23:00|16487.4|16486.4|16484.9|16483.9|16488.4|16487.4|16483.6|16482.6|347
1641241390000|2022-01-03 20:23:10|16484.6|16483.6|16486|16485|16487.3|16486.3|16484.6|16483.6|175
1641241400000|2022-01-03 20:23:20|16486.4|16485.4|16486.6|16485.6|16488.4|16487.4|16486.4|16485.4|99
1641241410000|2022-01-03 20:23:30|16486.8|16485.8|16488|16487|16488.1|16487.1|16485.6|16484.6|95
1641241420000|2022-01-03 20:23:40|16488.1|16487.1|16487.1|16486.1|16488.5|16487.5|16487.1|16486.1|50
1641241430000|2022-01-03 20:23:50|16487.3|16486.3|16485.6|16484.6|16487.4|16486.4|16485.4|16484.4|47
1641241440000|2022-01-03 20:24:00|16485.9|16484.9|16485.4|16484.4|16486.6|16485.6|16484.5|16483.5|145
1641241450000|2022-01-03 20:24:10|16485.5|16484.5|16485.9|16484.9|16487.4|16486.4|16485.5|16484.5|68
1641241460000|2022-01-03 20:24:20|16485.6|16484.6|16486.4|16485.4|16486.6|16485.6|16484|16483|61
1641241470000|2022-01-03 20:24:30|16486.1|16485.1|16485.6|16484.6|16487|16486|16485.6|16484.6|47
1641241480000|2022-01-03 20:24:40|16485.3|16484.3|16486.1|16485.1|16486.4|16485.4|16485|16484|42
1641241490000|2022-01-03 20:24:50|16486|16485|16485.6|16484.6|16486.9|16485.9|16485.5|16484.5|27
1641241500000|2022-01-03 20:25:00|16485.8|16484.8|16488.9|16487.9|16489.4|16488.4|16485.5|16484.5|139
1641241510000|2022-01-03 20:25:10|16489|16488|16489.1|16488.1|16489.9|16488.9|16487.6|16486.6|67
1641241520000|2022-01-03 20:25:20|16489.4|16488.4|16489.5|16488.5|16490.1|16489.1|16488.9|16487.9|69
1641241530000|2022-01-03 20:25:30|16489.4|16488.4|16492.6|16491.6|16492.8|16491.8|16489.4|16488.4|157
1641241540000|2022-01-03 20:25:40|16492.9|16491.9|16491|16490|16493.5|16492.5|16490.9|16489.9|105
1641241550000|2022-01-03 20:25:50|16490.9|16489.9|16490.9|16489.9|16491.6|16490.6|16490.3|16489.3|54
1641241560000|2022-01-03 20:26:00|16490.3|16489.3|16493.9|16492.9|16494.3|16493.3|16490|16489|83
1641241570000|2022-01-03 20:26:10|16493.8|16492.8|16495.9|16494.9|16496.5|16495.5|16493.6|16492.6|164
1641241580000|2022-01-03 20:26:20|16496|16495|16496.6|16495.6|16496.9|16495.9|16495.9|16494.9|92
1641241590000|2022-01-03 20:26:30|16496.5|16495.5|16496.3|16495.3|16496.6|16495.6|16494.9|16493.9|71
1641241600000|2022-01-03 20:26:40|16496.1|16495.1|16494.9|16493.9|16496.9|16495.9|16494.5|16493.5|65
1641241610000|2022-01-03 20:26:50|16495|16494|16494.5|16493.5|16495.6|16494.6|16494.1|16493.1|47
1641241620000|2022-01-03 20:27:00|16494.6|16493.6|16495.1|16494.1|16495.4|16494.4|16493|16492|65
1641241630000|2022-01-03 20:27:10|16495|16494|16494.4|16493.4|16495.9|16494.9|16493.6|16492.6|32
1641241640000|2022-01-03 20:27:20|16494.3|16493.3|16491.1|16490.1|16494.4|16493.4|16490.9|16489.9|87
1641241650000|2022-01-03 20:27:30|16491.6|16490.6|16492.4|16491.4|16492.6|16491.6|16490.4|16489.4|48
1641241660000|2022-01-03 20:27:40|16492.1|16491.1|16491.6|16490.6|16492.1|16491.1|16489.4|16488.4|53
1641241670000|2022-01-03 20:27:50|16491.4|16490.4|16491.1|16490.1|16491.6|16490.6|16490.1|16489.1|44
1641241680000|2022-01-03 20:28:00|16491.3|16490.3|16492.1|16491.1|16492.6|16491.6|16491.3|16490.3|35
1641241690000|2022-01-03 20:28:10|16492.3|16491.3|16491.9|16490.9|16492.4|16491.4|16491|16490|49
1641241700000|2022-01-03 20:28:20|16491.8|16490.8|16489.6|16488.6|16491.8|16490.8|16489.5|16488.5|24
1641241710000|2022-01-03 20:28:30|16489.5|16488.5|16487.9|16486.9|16489.5|16488.5|16487.8|16486.8|66
1641241720000|2022-01-03 20:28:40|16487.8|16486.8|16488.6|16487.6|16489.1|16488.1|16487.8|16486.8|51
1641241730000|2022-01-03 20:28:50|16488.8|16487.8|16490.4|16489.4|16490.4|16489.4|16487.6|16486.6|38
1641241740000|2022-01-03 20:29:00|16490.3|16489.3|16489.4|16488.4|16491.6|16490.6|16489.1|16488.1|58
1641241750000|2022-01-03 20:29:10|16489.1|16488.1|16488.1|16487.1|16489.8|16488.8|16488|16487|85
1641241760000|2022-01-03 20:29:20|16488|16487|16488.1|16487.1|16488.6|16487.6|16487.4|16486.4|53
1641241770000|2022-01-03 20:29:30|16488.3|16487.3|16490.6|16489.6|16491|16490|16488.3|16487.3|54
1641241780000|2022-01-03 20:29:40|16490.8|16489.8|16489.5|16488.5|16490.9|16489.9|16489.1|16488.1|54
1641241790000|2022-01-03 20:29:50|16489.4|16488.4|16490.6|16489.6|16491.3|16490.3|16489|16488|43
1641241800000|2022-01-03 20:30:00|16490.5|16489.5|16492.4|16491.4|16492.4|16491.4|16489.9|16488.9|123
1641241810000|2022-01-03 20:30:10|16492.5|16491.5|16492.6|16491.6|16494.1|16493.1|16492.4|16491.4|79
1641241820000|2022-01-03 20:30:20|16493|16492|16491.9|16490.9|16493.3|16492.3|16491.1|16490.1|62
1641241830000|2022-01-03 20:30:30|16491.4|16490.4|16487.6|16486.6|16491.4|16490.4|16486.9|16485.9|168
1641241840000|2022-01-03 20:30:40|16487.5|16486.5|16488.9|16487.9|16489|16488|16486.9|16485.9|52
1641241850000|2022-01-03 20:30:50|16489|16488|16493.9|16492.9|16494.1|16493.1|16488.9|16487.9|153
1641241860000|2022-01-03 20:31:00|16494|16493|16494.4|16493.4|16494.8|16493.8|16493.4|16492.4|191
1641241870000|2022-01-03 20:31:10|16494.3|16493.3|16495|16494|16495.9|16494.9|16494|16493|149
1641241880000|2022-01-03 20:31:20|16494.9|16493.9|16496.9|16495.9|16496.9|16495.9|16493.8|16492.8|215
1641241890000|2022-01-03 20:31:30|16496.6|16495.6|16495.4|16494.4|16497.6|16496.6|16495.4|16494.4|211
1641241900000|2022-01-03 20:31:40|16495.6|16494.6|16495.4|16494.4|16495.6|16494.6|16494.1|16493.1|139
1641241910000|2022-01-03 20:31:50|16495.5|16494.5|16493.9|16492.9|16495.6|16494.6|16493.6|16492.6|46
1641241920000|2022-01-03 20:32:00|16494|16493|16495.1|16494.1|16495.6|16494.6|16494|16493|53
1641241930000|2022-01-03 20:32:10|16495|16494|16489.9|16488.9|16495|16494|16489.1|16488.1|113
1641241940000|2022-01-03 20:32:20|16490|16489|16489.1|16488.1|16490.4|16489.4|16488.6|16487.6|103
1641241950000|2022-01-03 20:32:30|16489|16488|16488.6|16487.6|16489.9|16488.9|16488.3|16487.3|46
1641241960000|2022-01-03 20:32:40|16488.5|16487.5|16489.6|16488.6|16490.1|16489.1|16488.4|16487.4|44
1641241970000|2022-01-03 20:32:50|16489.9|16488.9|16492.1|16491.1|16492.4|16491.4|16489.6|16488.6|72
1641241980000|2022-01-03 20:33:00|16492|16491|16494.4|16493.4|16494.6|16493.6|16491.5|16490.5|104
1641241990000|2022-01-03 20:33:10|16494.3|16493.3|16494.9|16493.9|16495|16494|16493.5|16492.5|31
1641242000000|2022-01-03 20:33:20|16495.1|16494.1|16494|16493|16496.8|16495.8|16492.6|16491.6|122
1641242010000|2022-01-03 20:33:30|16493.9|16492.9|16497.4|16496.4|16497.4|16496.4|16493.8|16492.8|75
1641242020000|2022-01-03 20:33:40|16497.5|16496.5|16497.9|16496.9|16498.1|16497.1|16494.9|16493.9|184
1641242030000|2022-01-03 20:33:50|16498|16497|16499.1|16498.1|16499.9|16498.9|16497.4|16496.4|242
1641242040000|2022-01-03 20:34:00|16499.3|16498.3|16496.6|16495.6|16499.4|16498.4|16494.5|16493.5|122
1641242050000|2022-01-03 20:34:10|16496.5|16495.5|16495|16494|16496.8|16495.8|16494.9|16493.9|55
1641242060000|2022-01-03 20:34:20|16495.6|16494.6|16497.1|16496.1|16497.3|16496.3|16495.3|16494.3|52
1641242070000|2022-01-03 20:34:30|16497.6|16496.6|16499.9|16498.9|16499.9|16498.9|16497.4|16496.4|56
1641242080000|2022-01-03 20:34:40|16500.1|16499.1|16498.1|16497.1|16500.1|16499.1|16497.5|16496.5|59
1641242090000|2022-01-03 20:34:50|16498|16497|16501.8|16500.8|16502.1|16501.1|16498|16497|205
1641242100000|2022-01-03 20:35:00|16501.9|16500.9|16500.4|16499.4|16502.3|16501.3|16500.4|16499.4|162
1641242110000|2022-01-03 20:35:10|16499.9|16498.9|16498.9|16497.9|16500.1|16499.1|16498.4|16497.4|130
1641242120000|2022-01-03 20:35:20|16499.1|16498.1|16498.3|16497.3|16499.1|16498.1|16497.6|16496.6|73
1641242130000|2022-01-03 20:35:30|16498.4|16497.4|16497.6|16496.6|16499.1|16498.1|16496.4|16495.4|107
1641242140000|2022-01-03 20:35:40|16497.8|16496.8|16498.8|16497.8|16499.4|16498.4|16497.6|16496.6|50
1641242150000|2022-01-03 20:35:50|16498.6|16497.6|16500.1|16499.1|16501.3|16500.3|16497.9|16496.9|149
1641242160000|2022-01-03 20:36:00|16499.6|16498.6|16499.4|16498.4|16500.1|16499.1|16498.1|16497.1|91
1641242170000|2022-01-03 20:36:10|16499.9|16498.9|16500.9|16499.9|16501.1|16500.1|16498.8|16497.8|118
1641242180000|2022-01-03 20:36:20|16500.8|16499.8|16498.9|16497.9|16501.6|16500.6|16497.6|16496.6|87
1641242190000|2022-01-03 20:36:30|16499|16498|16500.1|16499.1|16500.1|16499.1|16498.4|16497.4|49
1641242200000|2022-01-03 20:36:40|16499.6|16498.6|16500.4|16499.4|16500.9|16499.9|16499.6|16498.6|65
1641242210000|2022-01-03 20:36:50|16500.3|16499.3|16499.8|16498.8|16500.4|16499.4|16498.9|16497.9|56
1641242220000|2022-01-03 20:37:00|16499.6|16498.6|16499.1|16498.1|16500.3|16499.3|16498.1|16497.1|60
1641242230000|2022-01-03 20:37:10|16499.4|16498.4|16499.4|16498.4|16500.6|16499.6|16498.9|16497.9|107
1641242240000|2022-01-03 20:37:20|16499.3|16498.3|16499.6|16498.6|16499.9|16498.9|16498.1|16497.1|41
1641242250000|2022-01-03 20:37:30|16499.5|16498.5|16500.4|16499.4|16500.4|16499.4|16499.4|16498.4|27
1641242260000|2022-01-03 20:37:40|16500.5|16499.5|16502|16501|16502.9|16501.9|16499.9|16498.9|261
1641242270000|2022-01-03 20:37:50|16502.1|16501.1|16500.5|16499.5|16502.5|16501.5|16499.5|16498.5|107
1641242280000|2022-01-03 20:38:00|16500.6|16499.6|16499.3|16498.3|16500.6|16499.6|16498.9|16497.9|92
1641242290000|2022-01-03 20:38:10|16499.4|16498.4|16501.9|16500.9|16503|16502|16498.4|16497.4|146
1641242300000|2022-01-03 20:38:20|16501.8|16500.8|16502.1|16501.1|16503.1|16502.1|16501.8|16500.8|128
1641242310000|2022-01-03 20:38:30|16502.4|16501.4|16498.8|16497.8|16502.5|16501.5|16497.6|16496.6|255
1641242320000|2022-01-03 20:38:40|16498.9|16497.9|16494.6|16493.6|16498.9|16497.9|16492.3|16491.3|432
1641242330000|2022-01-03 20:38:50|16494.9|16493.9|16496.6|16495.6|16496.6|16495.6|16494.1|16493.1|124
1641242340000|2022-01-03 20:39:00|16496.1|16495.1|16495.9|16494.9|16497.3|16496.3|16494.8|16493.8|78
1641242350000|2022-01-03 20:39:10|16495.8|16494.8|16491.6|16490.6|16495.8|16494.8|16491.1|16490.1|113
1641242360000|2022-01-03 20:39:20|16491.5|16490.5|16493.1|16492.1|16493.4|16492.4|16490.3|16489.3|155
1641242370000|2022-01-03 20:39:30|16493.4|16492.4|16494.9|16493.9|16495.1|16494.1|16493.4|16492.4|105
1641242380000|2022-01-03 20:39:40|16494.6|16493.6|16496.3|16495.3|16497.1|16496.1|16494.4|16493.4|117
1641242390000|2022-01-03 20:39:50|16496.4|16495.4|16494.6|16493.6|16496.8|16495.8|16494.6|16493.6|58
1641242400000|2022-01-03 20:40:00|16495.4|16494.4|16493.9|16492.9|16496.4|16495.4|16493.1|16492.1|116
1641242410000|2022-01-03 20:40:10|16493.8|16492.8|16493.6|16492.6|16494.9|16493.9|16492.6|16491.6|50
1641242420000|2022-01-03 20:40:20|16493.9|16492.9|16492|16491|16493.9|16492.9|16491.6|16490.6|82
1641242430000|2022-01-03 20:40:30|16491.9|16490.9|16492.1|16491.1|16492.9|16491.9|16491.6|16490.6|58
1641242440000|2022-01-03 20:40:40|16492.3|16491.3|16493.8|16492.8|16494.1|16493.1|16490.9|16489.9|118
1641242450000|2022-01-03 20:40:50|16493.6|16492.6|16494.1|16493.1|16495|16494|16492.6|16491.6|134
1641242460000|2022-01-03 20:41:00|16493.9|16492.9|16492|16491|16493.9|16492.9|16491.9|16490.9|79
1641242470000|2022-01-03 20:41:10|16492.1|16491.1|16492.4|16491.4|16492.6|16491.6|16491.4|16490.4|49
1641242480000|2022-01-03 20:41:20|16492.6|16491.6|16491.1|16490.1|16492.9|16491.9|16489.9|16488.9|88
1641242490000|2022-01-03 20:41:30|16491.3|16490.3|16490.4|16489.4|16491.6|16490.6|16489.4|16488.4|77
1641242500000|2022-01-03 20:41:40|16490.3|16489.3|16482.4|16481.4|16491.3|16490.3|16482.4|16481.4|359
1641242510000|2022-01-03 20:41:50|16482.9|16481.9|16479.9|16478.9|16483.9|16482.9|16479.9|16478.9|698
1641242520000|2022-01-03 20:42:00|16480.1|16479.1|16476.4|16475.4|16481.1|16480.1|16474.8|16473.8|558
1641242530000|2022-01-03 20:42:10|16476.6|16475.6|16476.4|16475.4|16477.5|16476.5|16475.9|16474.9|156
1641242540000|2022-01-03 20:42:20|16476.5|16475.5|16480.1|16479.1|16480.8|16479.8|16476.3|16475.3|119
1641242550000|2022-01-03 20:42:30|16480|16479|16480.8|16479.8|16481.4|16480.4|16478.5|16477.5|82
1641242560000|2022-01-03 20:42:40|16480.9|16479.9|16478.6|16477.6|16480.9|16479.9|16477.6|16476.6|107
1641242570000|2022-01-03 20:42:50|16478.4|16477.4|16470.5|16469.5|16478.5|16477.5|16470|16469|552
1641242580000|2022-01-03 20:43:00|16470.6|16469.6|16463.9|16462.9|16470.6|16469.6|16462.4|16461.4|556
1641242590000|2022-01-03 20:43:10|16464|16463|16464.3|16463.3|16465|16464|16462.4|16461.4|274
1641242600000|2022-01-03 20:43:20|16464.1|16463.1|16464.9|16463.9|16465.4|16464.4|16463.3|16462.3|323
1641242610000|2022-01-03 20:43:30|16465|16464|16463.1|16462.1|16465.3|16464.3|16462.4|16461.4|170
1641242620000|2022-01-03 20:43:40|16463.3|16462.3|16464.1|16463.1|16465.4|16464.4|16462.6|16461.6|144
1641242630000|2022-01-03 20:43:50|16463.6|16462.6|16461.5|16460.5|16464.1|16463.1|16461.3|16460.3|245
1641242640000|2022-01-03 20:44:00|16461.4|16460.4|16464.1|16463.1|16464.3|16463.3|16459.8|16458.8|361
1641242650000|2022-01-03 20:44:10|16464.3|16463.3|16466.6|16465.6|16467.9|16466.9|16462.8|16461.8|315
1641242660000|2022-01-03 20:44:20|16466.9|16465.9|16466.9|16465.9|16467.4|16466.4|16465|16464|154
1641242670000|2022-01-03 20:44:30|16466.8|16465.8|16467.9|16466.9|16468.3|16467.3|16466.4|16465.4|132
1641242680000|2022-01-03 20:44:40|16468|16467|16468.4|16467.4|16468.4|16467.4|16466.4|16465.4|99
1641242690000|2022-01-03 20:44:50|16468.6|16467.6|16472.9|16471.9|16472.9|16471.9|16468.6|16467.6|213
1641242700000|2022-01-03 20:45:00|16473|16472|16474.6|16473.6|16475.4|16474.4|16470.9|16469.9|207
1641242710000|2022-01-03 20:45:10|16474.4|16473.4|16473.1|16472.1|16475.1|16474.1|16472.9|16471.9|134
1641242720000|2022-01-03 20:45:20|16473.4|16472.4|16466|16465|16473.6|16472.6|16465.6|16464.6|275
1641242730000|2022-01-03 20:45:30|16465.9|16464.9|16468.6|16467.6|16469|16468|16465.1|16464.1|154
1641242740000|2022-01-03 20:45:40|16468.8|16467.8|16477.6|16476.6|16477.6|16476.6|16468.8|16467.8|268
1641242750000|2022-01-03 20:45:50|16477.9|16476.9|16481.4|16480.4|16481.6|16480.6|16476|16475|339
1641242760000|2022-01-03 20:46:00|16481.3|16480.3|16476.9|16475.9|16481.5|16480.5|16476.3|16475.3|312
1641242770000|2022-01-03 20:46:10|16477.4|16476.4|16476.3|16475.3|16478|16477|16474.6|16473.6|109
1641242780000|2022-01-03 20:46:20|16476.1|16475.1|16475.9|16474.9|16477.6|16476.6|16475.4|16474.4|123
1641242790000|2022-01-03 20:46:30|16476|16475|16481.1|16480.1|16481.1|16480.1|16475.4|16474.4|117
1641242800000|2022-01-03 20:46:40|16480.6|16479.6|16477.4|16476.4|16483.6|16482.6|16475.8|16474.8|314
1641242810000|2022-01-03 20:46:50|16477.3|16476.3|16477.9|16476.9|16478.9|16477.9|16476.5|16475.5|66
1641242820000|2022-01-03 20:47:00|16477.6|16476.6|16478.3|16477.3|16479.5|16478.5|16477|16476|89
1641242830000|2022-01-03 20:47:10|16478.1|16477.1|16480.9|16479.9|16481.4|16480.4|16478.1|16477.1|71
1641242840000|2022-01-03 20:47:20|16480.6|16479.6|16480.3|16479.3|16480.6|16479.6|16479.1|16478.1|62
1641242850000|2022-01-03 20:47:30|16480.1|16479.1|16483.9|16482.9|16484.1|16483.1|16480.1|16479.1|125
1641242860000|2022-01-03 20:47:40|16483.5|16482.5|16484.4|16483.4|16486.1|16485.1|16483.1|16482.1|129
1641242870000|2022-01-03 20:47:50|16484.1|16483.1|16484.4|16483.4|16485.4|16484.4|16483.8|16482.8|91
1641242880000|2022-01-03 20:48:00|16484.6|16483.6|16486.9|16485.9|16488.4|16487.4|16483.6|16482.6|211
1641242890000|2022-01-03 20:48:10|16487|16486|16487.5|16486.5|16488.1|16487.1|16486.4|16485.4|126
1641242900000|2022-01-03 20:48:20|16487.6|16486.6|16487.9|16486.9|16489.4|16488.4|16487.4|16486.4|128
1641242910000|2022-01-03 20:48:30|16488|16487|16487.9|16486.9|16489.9|16488.9|16487.6|16486.6|113
1641242920000|2022-01-03 20:48:40|16489.1|16488.1|16487.4|16486.4|16489.1|16488.1|16487.4|16486.4|106
1641242930000|2022-01-03 20:48:50|16486.9|16485.9|16486.8|16485.8|16488.5|16487.5|16486.4|16485.4|128
1641242940000|2022-01-03 20:49:00|16487.3|16486.3|16487.1|16486.1|16488.4|16487.4|16486.6|16485.6|82
1641242950000|2022-01-03 20:49:10|16487.6|16486.6|16485.8|16484.8|16487.6|16486.6|16484.6|16483.6|78
1641242960000|2022-01-03 20:49:20|16485.4|16484.4|16480.5|16479.5|16485.9|16484.9|16480.1|16479.1|203
1641242970000|2022-01-03 20:49:30|16480.8|16479.8|16488.5|16487.5|16489.3|16488.3|16480.8|16479.8|259
1641242980000|2022-01-03 20:49:40|16488.6|16487.6|16488.3|16487.3|16491.6|16490.6|16488.3|16487.3|194
1641242990000|2022-01-03 20:49:50|16488.1|16487.1|16492.8|16491.8|16493.9|16492.9|16488|16487|313
1641243000000|2022-01-03 20:50:00|16492.1|16491.1|16486.9|16485.9|16495|16494|16482.4|16481.4|1078
1641243010000|2022-01-03 20:50:10|16486.5|16485.5|16490.1|16489.1|16490.4|16489.4|16484.4|16483.4|333
1641243020000|2022-01-03 20:50:20|16490.6|16489.6|16491.4|16490.4|16492.9|16491.9|16489.9|16488.9|271
1641243030000|2022-01-03 20:50:30|16491.1|16490.1|16489.6|16488.6|16492.1|16491.1|16489.6|16488.6|128
1641243040000|2022-01-03 20:50:40|16489.5|16488.5|16482.9|16481.9|16489.5|16488.5|16482.3|16481.3|259
1641243050000|2022-01-03 20:50:50|16482.1|16481.1|16481.6|16480.6|16482.4|16481.4|16479.9|16478.9|163
1641243060000|2022-01-03 20:51:00|16481.5|16480.5|16481.4|16480.4|16482.4|16481.4|16480.4|16479.4|88
1641243070000|2022-01-03 20:51:10|16481.1|16480.1|16482.9|16481.9|16483.9|16482.9|16481.1|16480.1|121
1641243080000|2022-01-03 20:51:20|16482.4|16481.4|16484.3|16483.3|16484.9|16483.9|16481.9|16480.9|114
1641243090000|2022-01-03 20:51:30|16484.1|16483.1|16483.9|16482.9|16484.6|16483.6|16483.4|16482.4|67
1641243100000|2022-01-03 20:51:40|16482.6|16481.6|16482.9|16481.9|16484|16483|16481.1|16480.1|134
1641243110000|2022-01-03 20:51:50|16483.1|16482.1|16482.4|16481.4|16484.1|16483.1|16481.6|16480.6|87
1641243120000|2022-01-03 20:52:00|16482.5|16481.5|16482|16481|16483.6|16482.6|16480.6|16479.6|145
1641243130000|2022-01-03 20:52:10|16481.1|16480.1|16483.4|16482.4|16483.6|16482.6|16479.6|16478.6|153
1641243140000|2022-01-03 20:52:20|16483.1|16482.1|16484.4|16483.4|16486.3|16485.3|16482.1|16481.1|185
1641243150000|2022-01-03 20:52:30|16484.9|16483.9|16484.1|16483.1|16484.9|16483.9|16482.5|16481.5|134
1641243160000|2022-01-03 20:52:40|16484.3|16483.3|16483.6|16482.6|16484.4|16483.4|16482.6|16481.6|45
1641243170000|2022-01-03 20:52:50|16483.8|16482.8|16481.6|16480.6|16483.8|16482.8|16481.4|16480.4|77
1641243180000|2022-01-03 20:53:00|16481.8|16480.8|16481.6|16480.6|16483.9|16482.9|16481.6|16480.6|124
1641243190000|2022-01-03 20:53:10|16481.5|16480.5|16475.9|16474.9|16481.5|16480.5|16474.3|16473.3|374
1641243200000|2022-01-03 20:53:20|16475.6|16474.6|16474.6|16473.6|16476.1|16475.1|16472|16471|249
1641243210000|2022-01-03 20:53:30|16474.8|16473.8|16475.6|16474.6|16477.3|16476.3|16473.9|16472.9|133
1641243220000|2022-01-03 20:53:40|16475.8|16474.8|16475.9|16474.9|16477.4|16476.4|16474.6|16473.6|114
1641243230000|2022-01-03 20:53:50|16476|16475|16476.9|16475.9|16476.9|16475.9|16474.9|16473.9|94
1641243240000|2022-01-03 20:54:00|16477.1|16476.1|16478.6|16477.6|16481.1|16480.1|16476.6|16475.6|427
1641243250000|2022-01-03 20:54:10|16478.9|16477.9|16479.6|16478.6|16481.6|16480.6|16478.1|16477.1|124
1641243260000|2022-01-03 20:54:20|16479.5|16478.5|16476.4|16475.4|16479.8|16478.8|16475.9|16474.9|131
1641243270000|2022-01-03 20:54:30|16476.1|16475.1|16474.9|16473.9|16476.8|16475.8|16473.9|16472.9|121
1641243280000|2022-01-03 20:54:40|16476.3|16475.3|16487.1|16486.1|16490.6|16489.6|16476.3|16475.3|1453
1641243290000|2022-01-03 20:54:50|16487.4|16486.4|16492.5|16491.5|16494.3|16493.3|16487.4|16486.4|849
1641243300000|2022-01-03 20:55:00|16493.3|16492.3|16490|16489|16495|16494|16488.6|16487.6|496
1641243310000|2022-01-03 20:55:10|16489.4|16488.4|16487.9|16486.9|16493.9|16492.9|16487.3|16486.3|336
1641243320000|2022-01-03 20:55:20|16487.8|16486.8|16486.3|16485.3|16488.6|16487.6|16485.6|16484.6|182
1641243330000|2022-01-03 20:55:30|16486.5|16485.5|16481.1|16480.1|16486.5|16485.5|16480.8|16479.8|255
1641243340000|2022-01-03 20:55:40|16481.3|16480.3|16480.4|16479.4|16484.4|16483.4|16480.3|16479.3|212
1641243350000|2022-01-03 20:55:50|16480.5|16479.5|16480.9|16479.9|16481.9|16480.9|16479|16478|203
1641243360000|2022-01-03 20:56:00|16481.4|16480.4|16479.9|16478.9|16481.4|16480.4|16478.4|16477.4|157
1641243370000|2022-01-03 20:56:10|16480|16479|16480.1|16479.1|16483.1|16482.1|16479.5|16478.5|193
1641243380000|2022-01-03 20:56:20|16479.9|16478.9|16482.4|16481.4|16482.4|16481.4|16479.6|16478.6|136
1641243390000|2022-01-03 20:56:30|16481.9|16480.9|16479.6|16478.6|16482.4|16481.4|16478.5|16477.5|357
1641243400000|2022-01-03 20:56:40|16480.1|16479.1|16481.1|16480.1|16482.3|16481.3|16479.3|16478.3|134
1641243410000|2022-01-03 20:56:50|16481.3|16480.3|16481.9|16480.9|16482.9|16481.9|16480.8|16479.8|141
1641243420000|2022-01-03 20:57:00|16482.1|16481.1|16483.1|16482.1|16484.5|16483.5|16481.1|16480.1|275
1641243430000|2022-01-03 20:57:10|16482.9|16481.9|16485.6|16484.6|16486.1|16485.1|16482.9|16481.9|240
1641243440000|2022-01-03 20:57:20|16485.9|16484.9|16485.6|16484.6|16486.3|16485.3|16485.1|16484.1|151
1641243450000|2022-01-03 20:57:30|16485.5|16484.5|16486.3|16485.3|16487.3|16486.3|16485.5|16484.5|168
1641243460000|2022-01-03 20:57:40|16486.1|16485.1|16486.6|16485.6|16487.4|16486.4|16486.1|16485.1|162
1641243470000|2022-01-03 20:57:50|16486.5|16485.5|16486.9|16485.9|16488.4|16487.4|16486.4|16485.4|285
1641243480000|2022-01-03 20:58:00|16486.8|16485.8|16487.1|16486.1|16488|16487|16485.5|16484.5|221
1641243490000|2022-01-03 20:58:10|16487|16486|16485.9|16484.9|16488.1|16487.1|16485.6|16484.6|196
1641243500000|2022-01-03 20:58:20|16485.5|16484.5|16485.9|16484.9|16488.5|16487.5|16485.3|16484.3|367
1641243510000|2022-01-03 20:58:30|16486|16485|16486.1|16485.1|16487.1|16486.1|16485.9|16484.9|172
1641243520000|2022-01-03 20:58:40|16485.6|16484.6|16485.6|16484.6|16486.1|16485.1|16484.5|16483.5|245
1641243530000|2022-01-03 20:58:50|16485.8|16484.8|16486.6|16485.6|16487.3|16486.3|16485.6|16484.6|202
1641243540000|2022-01-03 20:59:00|16486.8|16485.8|16484.6|16483.6|16488.1|16487.1|16484.3|16483.3|572
1641243550000|2022-01-03 20:59:10|16484.5|16483.5|16489|16488|16489.1|16488.1|16483.4|16482.4|456
1641243560000|2022-01-03 20:59:20|16488.9|16487.9|16490.9|16489.9|16491.8|16490.8|16488.8|16487.8|730
1641243570000|2022-01-03 20:59:30|16491.3|16490.3|16493.3|16492.3|16494|16493|16490.5|16489.5|1262
1641243580000|2022-01-03 20:59:40|16493.5|16492.5|16495.1|16494.1|16496|16495|16493.4|16492.4|1362
1641243590000|2022-01-03 20:59:50|16494.9|16493.9|16499|16498|16499|16498|16492.3|16491.3|3227
1641243600000|2022-01-03 21:00:00|16499.5|16498.5|16490|16488|16499.5|16498.5|16488|16486|1380
1641243610000|2022-01-03 21:00:10|16490.5|16488.5|16495|16493|16495.8|16493.8|16489.2|16487.2|286
1641243620000|2022-01-03 21:00:20|16494.8|16492.8|16491.7|16489.7|16495|16493|16490.5|16488.5|411
1641243630000|2022-01-03 21:00:30|16492|16490|16491.8|16489.8|16494.5|16492.5|16491.2|16489.2|196
1641243640000|2022-01-03 21:00:40|16492.1|16490.1|16488.8|16486.8|16493.1|16491.1|16488.7|16486.7|200
1641243650000|2022-01-03 21:00:50|16489.1|16487.1|16494|16492|16494.8|16492.8|16489.1|16487.1|116
1641243660000|2022-01-03 21:01:00|16494.1|16492.1|16492.6|16490.6|16494.1|16492.1|16492.1|16490.1|194
1641243670000|2022-01-03 21:01:10|16492.5|16490.5|16496.3|16494.3|16496.5|16494.5|16492.3|16490.3|157
1641243680000|2022-01-03 21:01:20|16496.2|16494.2|16495.3|16493.3|16497|16495|16495.3|16493.3|213
1641243690000|2022-01-03 21:01:30|16495.2|16493.2|16495.2|16493.2|16496.3|16494.3|16495|16493|155
1641243700000|2022-01-03 21:01:40|16495.3|16493.3|16497|16495|16497.1|16495.1|16495|16493|126
1641243710000|2022-01-03 21:01:50|16497.1|16495.1|16497.3|16495.3|16497.7|16495.7|16496.7|16494.7|83
1641243720000|2022-01-03 21:02:00|16496.5|16494.5|16496.6|16494.6|16496.8|16494.8|16496.1|16494.1|78
1641243730000|2022-01-03 21:02:10|16496.2|16494.2|16496|16494|16496.5|16494.5|16496|16494|88
1641243740000|2022-01-03 21:02:20|16496.1|16494.1|16496.5|16494.5|16496.6|16494.6|16495.8|16493.8|32
1641243750000|2022-01-03 21:02:30|16496.3|16494.3|16495.5|16493.5|16496.3|16494.3|16495.2|16493.2|187
1641243760000|2022-01-03 21:02:40|16495.3|16493.3|16496.2|16494.2|16496.3|16494.3|16495.1|16493.1|88
1641243770000|2022-01-03 21:02:50|16496.1|16494.1|16496.2|16494.2|16496.3|16494.3|16495.3|16493.3|42
1641243780000|2022-01-03 21:03:00|16496.3|16494.3|16496.5|16494.5|16496.6|16494.6|16495.7|16493.7|28
1641243790000|2022-01-03 21:03:10|16496.3|16494.3|16497.2|16495.2|16497.5|16495.5|16496.1|16494.1|50
1641243800000|2022-01-03 21:03:20|16497.3|16495.3|16497.3|16495.3|16497.7|16495.7|16496.8|16494.8|81
1641243810000|2022-01-03 21:03:30|16497.2|16495.2|16497.3|16495.3|16498.8|16496.8|16497.1|16495.1|135
1641243820000|2022-01-03 21:03:40|16497.1|16495.1|16497.3|16495.3|16497.3|16495.3|16496.8|16494.8|60
1641243830000|2022-01-03 21:03:50|16497.1|16495.1|16496.8|16494.8|16497.6|16495.6|16496.8|16494.8|41
1641243840000|2022-01-03 21:04:00|16497.1|16495.1|16496|16494|16497.1|16495.1|16494.8|16492.8|187
1641243850000|2022-01-03 21:04:10|16496.1|16494.1|16496.7|16494.7|16496.7|16494.7|16495.7|16493.7|27
1641243860000|2022-01-03 21:04:20|16496.8|16494.8|16497|16495|16497|16495|16495.7|16493.7|50
1641243870000|2022-01-03 21:04:30|16496.8|16494.8|16499|16497|16499.2|16497.2|16496.8|16494.8|150
1641243880000|2022-01-03 21:04:40|16498.8|16496.8|16501.5|16499.5|16501.5|16499.5|16498.7|16496.7|89
1641243890000|2022-01-03 21:04:50|16501.6|16499.6|16504|16502|16504.3|16502.3|16501.5|16499.5|232
1641243900000|2022-01-03 21:05:00|16504.2|16502.2|16505.5|16503.5|16505.5|16503.5|16502.7|16500.7|335
1641243910000|2022-01-03 21:05:10|16505.8|16503.8|16505.2|16503.2|16505.8|16503.8|16504.2|16502.2|89
1641243920000|2022-01-03 21:05:20|16505.1|16503.1|16504.1|16502.1|16505.7|16503.7|16504.1|16502.1|42
1641243930000|2022-01-03 21:05:30|16504|16502|16506.6|16504.6|16507.7|16505.7|16502.3|16500.3|678
1641243940000|2022-01-03 21:05:40|16505.6|16503.6|16501.5|16499.5|16505.6|16503.6|16501.3|16499.3|174
1641243950000|2022-01-03 21:05:50|16501.3|16499.3|16500.2|16498.2|16501.6|16499.6|16500|16498|120
1641243960000|2022-01-03 21:06:00|16500.1|16498.1|16504.7|16502.7|16505.6|16503.6|16500.1|16498.1|116
1641243970000|2022-01-03 21:06:10|16505|16503|16504.5|16502.5|16505.6|16503.6|16504.5|16502.5|102
1641243980000|2022-01-03 21:06:20|16504.1|16502.1|16504.2|16502.2|16504.6|16502.6|16504|16502|41
1641243990000|2022-01-03 21:06:30|16504.1|16502.1|16504.8|16502.8|16505|16503|16504|16502|51
1641244000000|2022-01-03 21:06:40|16505.1|16503.1|16504.7|16502.7|16505.1|16503.1|16504.5|16502.5|15
1641244010000|2022-01-03 21:06:50|16505.1|16503.1|16505.2|16503.2|16505.3|16503.3|16504.8|16502.8|32
1641244020000|2022-01-03 21:07:00|16504.7|16502.7|16504.2|16502.2|16505|16503|16503.3|16501.3|79
1641244030000|2022-01-03 21:07:10|16504.3|16502.3|16505.8|16503.8|16506.3|16504.3|16504.3|16502.3|59
1641244040000|2022-01-03 21:07:20|16505.7|16503.7|16505.7|16503.7|16506|16504|16505.6|16503.6|41
1641244050000|2022-01-03 21:07:30|16506.2|16504.2|16506.1|16504.1|16506.6|16504.6|16506.1|16504.1|32
1641244060000|2022-01-03 21:07:40|16506|16504|16506.3|16504.3|16506.5|16504.5|16505.6|16503.6|31
1641244070000|2022-01-03 21:07:50|16506.2|16504.2|16507|16505|16507.1|16505.1|16506.1|16504.1|86
1641244080000|2022-01-03 21:08:00|16506.8|16504.8|16506.7|16504.7|16506.8|16504.8|16506.3|16504.3|29
1641244090000|2022-01-03 21:08:10|16506.8|16504.8|16505.6|16503.6|16506.8|16504.8|16505.6|16503.6|48
1641244100000|2022-01-03 21:08:20|16506|16504|16506|16504|16506|16504|16505.6|16503.6|29
1641244110000|2022-01-03 21:08:30|16505.8|16503.8|16506.5|16504.5|16506.6|16504.6|16505.7|16503.7|17
1641244120000|2022-01-03 21:08:40|16506.3|16504.3|16506.2|16504.2|16506.7|16504.7|16506|16504|67
1641244130000|2022-01-03 21:08:50|16506.3|16504.3|16506.2|16504.2|16506.7|16504.7|16506.2|16504.2|13
1641244140000|2022-01-03 21:09:00|16506.3|16504.3|16505.6|16503.6|16506.8|16504.8|16505.6|16503.6|33
1641244150000|2022-01-03 21:09:10|16505|16503|16504.8|16502.8|16505.5|16503.5|16504.5|16502.5|45
1641244160000|2022-01-03 21:09:20|16505|16503|16505.3|16503.3|16505.3|16503.3|16504.6|16502.6|30
1641244170000|2022-01-03 21:09:30|16505.2|16503.2|16505.2|16503.2|16506.2|16504.2|16505.1|16503.1|11
1641244180000|2022-01-03 21:09:40|16505.7|16503.7|16505.5|16503.5|16506.6|16504.6|16505.1|16503.1|29
1641244190000|2022-01-03 21:09:50|16505.6|16503.6|16505.2|16503.2|16506|16504|16505.2|16503.2|14
1641244200000|2022-01-03 21:10:00|16505.3|16503.3|16504.7|16502.7|16505.5|16503.5|16504.1|16502.1|58
1641244210000|2022-01-03 21:10:10|16504.8|16502.8|16506.1|16504.1|16506.3|16504.3|16504.7|16502.7|28
1641244220000|2022-01-03 21:10:20|16505.6|16503.6|16505.6|16503.6|16506|16504|16505.5|16503.5|21
1641244230000|2022-01-03 21:10:30|16505.7|16503.7|16505.5|16503.5|16506.3|16504.3|16505|16503|53
1641244240000|2022-01-03 21:10:40|16505.3|16503.3|16503|16501|16505.3|16503.3|16503|16501|47
1641244250000|2022-01-03 21:10:50|16502.8|16500.8|16502|16500|16502.8|16500.8|16500.7|16498.7|63
1641244260000|2022-01-03 21:11:00|16502.7|16500.7|16503.3|16501.3|16503.8|16501.8|16502.7|16500.7|31
1641244270000|2022-01-03 21:11:10|16503.5|16501.5|16503.8|16501.8|16504.3|16502.3|16503.5|16501.5|58
1641244280000|2022-01-03 21:11:20|16504|16502|16503.8|16501.8|16504|16502|16503.6|16501.6|10
1641244290000|2022-01-03 21:11:30|16503.7|16501.7|16504.1|16502.1|16504.3|16502.3|16503.7|16501.7|5
1641244300000|2022-01-03 21:11:40|16504.2|16502.2|16506|16504|16506.1|16504.1|16504.1|16502.1|42
1641244310000|2022-01-03 21:11:50|16506.1|16504.1|16506.2|16504.2|16506.5|16504.5|16506|16504|19
1641244320000|2022-01-03 21:12:00|16506.1|16504.1|16505.5|16503.5|16506.3|16504.3|16505.5|16503.5|13
1641244330000|2022-01-03 21:12:10|16505.2|16503.2|16505.7|16503.7|16505.8|16503.8|16505.2|16503.2|18
1641244340000|2022-01-03 21:12:20|16505.8|16503.8|16505.5|16503.5|16506.2|16504.2|16505.5|16503.5|19
1641244350000|2022-01-03 21:12:30|16505.3|16503.3|16505|16503|16505.3|16503.3|16505|16503|8
1641244360000|2022-01-03 21:12:40|16504.6|16502.6|16504.1|16502.1|16504.8|16502.8|16504.1|16502.1|36
1641244370000|2022-01-03 21:12:50|16504.2|16502.2|16505.2|16503.2|16505.2|16503.2|16504.1|16502.1|21
1641244380000|2022-01-03 21:13:00|16505.3|16503.3|16504.1|16502.1|16505.3|16503.3|16502.8|16500.8|48
1641244390000|2022-01-03 21:13:10|16504.2|16502.2|16505|16503|16505|16503|16504.2|16502.2|9
1641244400000|2022-01-03 21:13:20|16505.1|16503.1|16505.2|16503.2|16505.2|16503.2|16505|16503|28
1641244410000|2022-01-03 21:13:30|16505.3|16503.3|16505|16503|16505.5|16503.5|16505|16503|41
1641244420000|2022-01-03 21:13:40|16504.8|16502.8|16503.5|16501.5|16505.1|16503.1|16503.1|16501.1|54
1641244430000|2022-01-03 21:13:50|16503.6|16501.6|16503.5|16501.5|16504.7|16502.7|16503.1|16501.1|49
1641244440000|2022-01-03 21:14:00|16503.2|16501.2|16502.3|16500.3|16503.5|16501.5|16502.2|16500.2|44
1641244450000|2022-01-03 21:14:10|16502.2|16500.2|16502.5|16500.5|16504.2|16502.2|16502.2|16500.2|82
1641244460000|2022-01-03 21:14:20|16502.3|16500.3|16501.7|16499.7|16502.8|16500.8|16501.7|16499.7|58
1641244470000|2022-01-03 21:14:30|16501.8|16499.8|16501.2|16499.2|16503.3|16501.3|16501.2|16499.2|45
1641244480000|2022-01-03 21:14:40|16500.7|16498.7|16500.8|16498.8|16501.2|16499.2|16500.1|16498.1|67
1641244490000|2022-01-03 21:14:50|16500.7|16498.7|16501|16499|16502.5|16500.5|16499.7|16497.7|103
1641244500000|2022-01-03 21:15:00|16500.8|16498.8|16501.1|16499.1|16502.1|16500.1|16500|16498|38
1641244510000|2022-01-03 21:15:10|16500.8|16498.8|16500.8|16498.8|16501.2|16499.2|16500.7|16498.7|13
1641244520000|2022-01-03 21:15:20|16501.2|16499.2|16501.3|16499.3|16501.3|16499.3|16501|16499|1
1641244530000|2022-01-03 21:15:30|16501.5|16499.5|16503.2|16501.2|16503.2|16501.2|16501.5|16499.5|11
1641244540000|2022-01-03 21:15:40|16503|16501|16504|16502|16504|16502|16502.8|16500.8|14
1641244550000|2022-01-03 21:15:50|16504.1|16502.1|16504.5|16502.5|16504.5|16502.5|16503.2|16501.2|82
1641244560000|2022-01-03 21:16:00|16504.2|16502.2|16505|16503|16505.3|16503.3|16504.2|16502.2|28
1641244570000|2022-01-03 21:16:10|16505.1|16503.1|16504.1|16502.1|16505.2|16503.2|16504.1|16502.1|2
1641244580000|2022-01-03 21:16:20|16505.1|16503.1|16505.3|16503.3|16505.5|16503.5|16505.1|16503.1|43
1641244590000|2022-01-03 21:16:30|16505.2|16503.2|16505.2|16503.2|16505.2|16503.2|16505.1|16503.1|1
1641244600000|2022-01-03 21:16:40|16505.1|16503.1|16504.2|16502.2|16505.1|16503.1|16504.2|16502.2|7
1641244610000|2022-01-03 21:16:50|16504.3|16502.3|16504.2|16502.2|16504.3|16502.3|16504.2|16502.2|0
1641244620000|2022-01-03 21:17:00|16504.6|16502.6|16504.2|16502.2|16504.7|16502.7|16504.2|16502.2|6
1641244630000|2022-01-03 21:17:10|16505.1|16503.1|16505.2|16503.2|16505.7|16503.7|16505.1|16503.1|12
1641244640000|2022-01-03 21:17:20|16505.1|16503.1|16505.2|16503.2|16505.2|16503.2|16505.1|16503.1|5
1641244650000|2022-01-03 21:17:30|16505.1|16503.1|16504.7|16502.7|16505.2|16503.2|16504.7|16502.7|0
1641244660000|2022-01-03 21:17:40|16504.5|16502.5|16504.1|16502.1|16504.6|16502.6|16504.1|16502.1|2
1641244670000|2022-01-03 21:17:50|16503.7|16501.7|16503.7|16501.7|16503.7|16501.7|16503.6|16501.6|5
1641244680000|2022-01-03 21:18:00|16503.6|16501.6|16504.2|16502.2|16504.2|16502.2|16503.6|16501.6|7
1641244690000|2022-01-03 21:18:10|16504.3|16502.3|16506|16504|16506.2|16504.2|16504.3|16502.3|52
1641244700000|2022-01-03 21:18:20|16505.8|16503.8|16505.1|16503.1|16505.8|16503.8|16504.6|16502.6|7
1641244710000|2022-01-03 21:18:30|16504.7|16502.7|16505.3|16503.3|16505.5|16503.5|16504.7|16502.7|12
1641244720000|2022-01-03 21:18:40|16505.6|16503.6|16504.7|16502.7|16505.7|16503.7|16504.7|16502.7|3
1641244730000|2022-01-03 21:18:50|16504.8|16502.8|16504.7|16502.7|16505|16503|16504.7|16502.7|6
1641244740000|2022-01-03 21:19:00|16504.6|16502.6|16505.3|16503.3|16505.3|16503.3|16504.6|16502.6|1
1641244750000|2022-01-03 21:19:10|16505.2|16503.2|16505.3|16503.3|16505.3|16503.3|16505.2|16503.2|0
1641244760000|2022-01-03 21:19:20|16505.2|16503.2|16504.7|16502.7|16505.3|16503.3|16504.3|16502.3|14
1641244770000|2022-01-03 21:19:30|16504.8|16502.8|16505.3|16503.3|16506|16504|16504.8|16502.8|50
1641244780000|2022-01-03 21:19:40|16505.8|16503.8|16506.6|16504.6|16506.6|16504.6|16505.7|16503.7|28
1641244790000|2022-01-03 21:19:50|16506.5|16504.5|16507.8|16505.8|16507.8|16505.8|16506.3|16504.3|64
1641244800000|2022-01-03 21:20:00|16507.7|16505.7|16510.1|16508.1|16510.3|16508.3|16507.6|16505.6|95
1641244810000|2022-01-03 21:20:10|16510.2|16508.2|16509.3|16507.3|16511.5|16509.5|16509.3|16507.3|68
1641244820000|2022-01-03 21:20:20|16509.2|16507.2|16510.2|16508.2|16510.3|16508.3|16509.2|16507.2|21
1641244830000|2022-01-03 21:20:30|16510.3|16508.3|16509.5|16507.5|16510.3|16508.3|16509|16507|36
1641244840000|2022-01-03 21:20:40|16509.3|16507.3|16509.1|16507.1|16509.5|16507.5|16508.6|16506.6|11
1641244850000|2022-01-03 21:20:50|16509|16507|16509|16507|16509.1|16507.1|16508.8|16506.8|3
1641244860000|2022-01-03 21:21:00|16508.8|16506.8|16509.6|16507.6|16509.6|16507.6|16508.8|16506.8|8
1641244870000|2022-01-03 21:21:10|16509.7|16507.7|16510.7|16508.7|16510.7|16508.7|16509.2|16507.2|22
1641244880000|2022-01-03 21:21:20|16510.8|16508.8|16511.3|16509.3|16511.3|16509.3|16510.7|16508.7|19
1641244890000|2022-01-03 21:21:30|16511.5|16509.5|16513.5|16511.5|16513.6|16511.6|16511.3|16509.3|103
1641244900000|2022-01-03 21:21:40|16513.3|16511.3|16514.3|16512.3|16514.6|16512.6|16513.3|16511.3|60
1641244910000|2022-01-03 21:21:50|16514.5|16512.5|16512.2|16510.2|16514.5|16512.5|16512.1|16510.1|31
1641244920000|2022-01-03 21:22:00|16512.1|16510.1|16511.7|16509.7|16512.1|16510.1|16511.2|16509.2|17
1641244930000|2022-01-03 21:22:10|16511.8|16509.8|16512|16510|16512.1|16510.1|16511.7|16509.7|5
1641244940000|2022-01-03 21:22:20|16512.1|16510.1|16510.7|16508.7|16512.2|16510.2|16510.7|16508.7|27
1641244950000|2022-01-03 21:22:30|16511.1|16509.1|16511.1|16509.1|16511.1|16509.1|16511.1|16509.1|5
1641244960000|2022-01-03 21:22:40|16511.2|16509.2|16511.2|16509.2|16511.2|16509.2|16511.2|16509.2|0
1641244980000|2022-01-03 21:23:00|16510.8|16508.8|16511.3|16509.3|16511.3|16509.3|16510.8|16508.8|8
1641244990000|2022-01-03 21:23:10|16511.6|16509.6|16510.8|16508.8|16511.6|16509.6|16510.7|16508.7|7
1641245000000|2022-01-03 21:23:20|16511|16509|16511.1|16509.1|16511.2|16509.2|16511|16509|0
1641245010000|2022-01-03 21:23:30|16511.2|16509.2|16511.6|16509.6|16511.6|16509.6|16510.7|16508.7|20
1641245020000|2022-01-03 21:23:40|16511.7|16509.7|16510.6|16508.6|16511.7|16509.7|16510.6|16508.6|9
1641245030000|2022-01-03 21:23:50|16510.7|16508.7|16510.5|16508.5|16510.8|16508.8|16510.5|16508.5|5
1641245040000|2022-01-03 21:24:00|16510.3|16508.3|16508.8|16506.8|16510.3|16508.3|16508.8|16506.8|13
1641245050000|2022-01-03 21:24:10|16508.6|16506.6|16510|16508|16510.1|16508.1|16508.3|16506.3|19
1641245060000|2022-01-03 21:24:20|16509.8|16507.8|16509.6|16507.6|16509.8|16507.8|16509.2|16507.2|4
1641245070000|2022-01-03 21:24:30|16509.3|16507.3|16509|16507|16509.3|16507.3|16509|16507|9
1641245080000|2022-01-03 21:24:40|16509.1|16507.1|16509.6|16507.6|16510.1|16508.1|16508.8|16506.8|18
1641245090000|2022-01-03 21:24:50|16509.7|16507.7|16509.6|16507.6|16509.7|16507.7|16509.5|16507.5|1
1641245100000|2022-01-03 21:25:00|16509.5|16507.5|16509.7|16507.7|16509.7|16507.7|16507.7|16505.7|39
1641245110000|2022-01-03 21:25:10|16510|16508|16510.2|16508.2|16510.6|16508.6|16510|16508|7
1641245120000|2022-01-03 21:25:20|16510.3|16508.3|16510.7|16508.7|16510.7|16508.7|16510.3|16508.3|3
1641245130000|2022-01-03 21:25:30|16510.6|16508.6|16510.2|16508.2|16511.3|16509.3|16510.2|16508.2|14
1641245140000|2022-01-03 21:25:40|16510.1|16508.1|16509.7|16507.7|16510.5|16508.5|16509.7|16507.7|4
1641245150000|2022-01-03 21:25:50|16509.8|16507.8|16509.3|16507.3|16510.3|16508.3|16509.3|16507.3|4
1641245160000|2022-01-03 21:26:00|16509.5|16507.5|16509.6|16507.6|16509.6|16507.6|16509.5|16507.5|0
1641245170000|2022-01-03 21:26:10|16509.5|16507.5|16509.2|16507.2|16509.6|16507.6|16509.2|16507.2|8
1641245180000|2022-01-03 21:26:20|16508.5|16506.5|16508.6|16506.6|16509|16507|16508.5|16506.5|13
1641245190000|2022-01-03 21:26:30|16509.1|16507.1|16508.8|16506.8|16509.2|16507.2|16508.3|16506.3|14
1641245200000|2022-01-03 21:26:40|16509|16507|16508.7|16506.7|16509.1|16507.1|16508.7|16506.7|4
1641245210000|2022-01-03 21:26:50|16508.6|16506.6|16508.8|16506.8|16508.8|16506.8|16508.6|16506.6|2
1641245220000|2022-01-03 21:27:00|16508.6|16506.6|16508.5|16506.5|16508.6|16506.6|16507.7|16505.7|9
1641245230000|2022-01-03 21:27:10|16508.7|16506.7|16509|16507|16509|16507|16508.6|16506.6|66
1641245240000|2022-01-03 21:27:20|16508.7|16506.7|16509.1|16507.1|16509.1|16507.1|16508.5|16506.5|8
1641245250000|2022-01-03 21:27:30|16509.3|16507.3|16508.7|16506.7|16509.3|16507.3|16508.7|16506.7|6
1641245260000|2022-01-03 21:27:40|16508.8|16506.8|16509|16507|16509|16507|16508.8|16506.8|0
1641245270000|2022-01-03 21:27:50|16508.6|16506.6|16508.5|16506.5|16508.8|16506.8|16508.5|16506.5|2
1641245280000|2022-01-03 21:28:00|16508.6|16506.6|16508.7|16506.7|16508.8|16506.8|16508.5|16506.5|6
1641245290000|2022-01-03 21:28:10|16508.6|16506.6|16508.7|16506.7|16508.8|16506.8|16508.6|16506.6|2
1641245300000|2022-01-03 21:28:20|16508.5|16506.5|16508.5|16506.5|16508.5|16506.5|16508.5|16506.5|1
1641245310000|2022-01-03 21:28:30|16508.6|16506.6|16508|16506|16508.6|16506.6|16507.8|16505.8|8
1641245320000|2022-01-03 21:28:40|16507.8|16505.8|16507.3|16505.3|16508.1|16506.1|16507.3|16505.3|10
1641245330000|2022-01-03 21:28:50|16507.2|16505.2|16506.8|16504.8|16507.2|16505.2|16506.8|16504.8|27
1641245340000|2022-01-03 21:29:00|16506.7|16504.7|16506.7|16504.7|16506.7|16504.7|16505.7|16503.7|27
1641245350000|2022-01-03 21:29:10|16506.6|16504.6|16506.3|16504.3|16506.6|16504.6|16506.2|16504.2|4
1641245360000|2022-01-03 21:29:20|16506.6|16504.6|16506.3|16504.3|16507|16505|16506.3|16504.3|10
1641245370000|2022-01-03 21:29:30|16506.5|16504.5|16506|16504|16506.7|16504.7|16505.8|16503.8|43
1641245380000|2022-01-03 21:29:40|16506.1|16504.1|16506.2|16504.2|16506.3|16504.3|16506|16504|5
1641245390000|2022-01-03 21:29:50|16506.3|16504.3|16506.2|16504.2|16506.3|16504.3|16506.1|16504.1|2
1641245400000|2022-01-03 21:30:00|16506.7|16504.7|16507.3|16505.3|16507.3|16505.3|16506.7|16504.7|32
1641245410000|2022-01-03 21:30:10|16507.2|16505.2|16507.3|16505.3|16507.5|16505.5|16507|16505|19
1641245420000|2022-01-03 21:30:20|16507.1|16505.1|16507.2|16505.2|16507.5|16505.5|16506.8|16504.8|7
1641245430000|2022-01-03 21:30:30|16507.3|16505.3|16507.1|16505.1|16507.5|16505.5|16507|16505|5
1641245440000|2022-01-03 21:30:40|16507|16505|16507.2|16505.2|16507.5|16505.5|16506.8|16504.8|13
1641245450000|2022-01-03 21:30:50|16507.1|16505.1|16507|16505|16507.1|16505.1|16506.8|16504.8|3
1641245460000|2022-01-03 21:31:00|16506.8|16504.8|16507.7|16505.7|16507.7|16505.7|16506.8|16504.8|10
1641245470000|2022-01-03 21:31:10|16507.8|16505.8|16507.7|16505.7|16508|16506|16507.7|16505.7|3
1641245480000|2022-01-03 21:31:20|16507.6|16505.6|16506.6|16504.6|16507.6|16505.6|16506.6|16504.6|19
1641245490000|2022-01-03 21:31:30|16506.8|16504.8|16506.3|16504.3|16506.8|16504.8|16506.3|16504.3|5
1641245500000|2022-01-03 21:31:40|16506.5|16504.5|16506.2|16504.2|16506.5|16504.5|16506.2|16504.2|9
1641245510000|2022-01-03 21:31:50|||||||||1
1641245520000|2022-01-03 21:32:00|16506.6|16504.6|16506.6|16504.6|16506.6|16504.6|16506.6|16504.6|7
1641245530000|2022-01-03 21:32:10|||||||||1
1641245540000|2022-01-03 21:32:20|16506.3|16504.3|16506.1|16504.1|16506.5|16504.5|16506.1|16504.1|2
1641245560000|2022-01-03 21:32:40|16506.2|16504.2|16506.2|16504.2|16506.3|16504.3|16506.2|16504.2|2
1641245570000|2022-01-03 21:32:50|16506.3|16504.3|16506.2|16504.2|16506.3|16504.3|16506.2|16504.2|3
1641245580000|2022-01-03 21:33:00|16506|16504|16505|16503|16506|16504|16504.7|16502.7|19
1641245590000|2022-01-03 21:33:10|16504.8|16502.8|16505.2|16503.2|16505.2|16503.2|16504.8|16502.8|13
1641245600000|2022-01-03 21:33:20|16505.6|16503.6|16505.5|16503.5|16505.7|16503.7|16505.5|16503.5|4
1641245610000|2022-01-03 21:33:30|16505.6|16503.6|16505.3|16503.3|16505.7|16503.7|16505.1|16503.1|31
1641245620000|2022-01-03 21:33:40|16505.2|16503.2|16505.3|16503.3|16505.3|16503.3|16504.8|16502.8|5
1641245630000|2022-01-03 21:33:50|16505.2|16503.2|16505.6|16503.6|16505.6|16503.6|16505.2|16503.2|1
1641245640000|2022-01-03 21:34:00|16505.5|16503.5|16506.3|16504.3|16506.3|16504.3|16505.5|16503.5|10
1641245650000|2022-01-03 21:34:10|16506.2|16504.2|16506.2|16504.2|16506.3|16504.3|16506.2|16504.2|0
1641245660000|2022-01-03 21:34:20|16506.3|16504.3|16505.7|16503.7|16506.3|16504.3|16505.6|16503.6|5
1641245670000|2022-01-03 21:34:30|16505.8|16503.8|16506.3|16504.3|16506.3|16504.3|16505.8|16503.8|1
1641245680000|2022-01-03 21:34:40|16506.2|16504.2|16506.2|16504.2|16506.3|16504.3|16506.2|16504.2|5
1641245690000|2022-01-03 21:34:50|16506.3|16504.3|16506.1|16504.1|16506.3|16504.3|16506.1|16504.1|2
1641245700000|2022-01-03 21:35:00|16506.2|16504.2|16506.1|16504.1|16506.3|16504.3|16506.1|16504.1|5
1641245710000|2022-01-03 21:35:10|16506.2|16504.2|16505.7|16503.7|16506.5|16504.5|16505.7|16503.7|8
1641245720000|2022-01-03 21:35:20|16505.8|16503.8|16506.3|16504.3|16506.7|16504.7|16505.7|16503.7|146
1641245730000|2022-01-03 21:35:30|16506.8|16504.8|16506.7|16504.7|16506.8|16504.8|16506.7|16504.7|8
1641245740000|2022-01-03 21:35:40|16506.5|16504.5|16506.6|16504.6|16506.7|16504.7|16506.3|16504.3|4
1641245750000|2022-01-03 21:35:50|16506.7|16504.7|16506.3|16504.3|16506.7|16504.7|16506.3|16504.3|2
1641245760000|2022-01-03 21:36:00|16507.2|16505.2|16507.1|16505.1|16507.2|16505.2|16506.8|16504.8|11
1641245770000|2022-01-03 21:36:10|16507.5|16505.5|16507.5|16505.5|16507.5|16505.5|16507.3|16505.3|4
1641245780000|2022-01-03 21:36:20|16507.6|16505.6|16507.6|16505.6|16507.8|16505.8|16507.5|16505.5|17
1641245790000|2022-01-03 21:36:30|16507.5|16505.5|16507.6|16505.6|16507.6|16505.6|16507.3|16505.3|6
1641245800000|2022-01-03 21:36:40|16507.7|16505.7|16508|16506|16508|16506|16507.7|16505.7|9
1641245810000|2022-01-03 21:36:50|16508.1|16506.1|16508|16506|16508.1|16506.1|16508|16506|3
1641245820000|2022-01-03 21:37:00|16507.8|16505.8|16507.6|16505.6|16508|16506|16507.6|16505.6|6
1641245830000|2022-01-03 21:37:10|16507.8|16505.8|16508.1|16506.1|16508.1|16506.1|16507.7|16505.7|7
1641245840000|2022-01-03 21:37:20|16508|16506|16508|16506|16508|16506|16508|16506|0
1641245850000|2022-01-03 21:37:30|16508.1|16506.1|16509|16507|16509.1|16507.1|16508.1|16506.1|19
1641245860000|2022-01-03 21:37:40|16509.1|16507.1|16508.8|16506.8|16509.1|16507.1|16508.6|16506.6|15
1641245870000|2022-01-03 21:37:50|16509|16507|16510.8|16508.8|16511|16509|16509|16507|32
1641245880000|2022-01-03 21:38:00|16510.7|16508.7|16509.6|16507.6|16510.7|16508.7|16509.6|16507.6|25
1641245890000|2022-01-03 21:38:10|16509.7|16507.7|16509|16507|16509.7|16507.7|16508.8|16506.8|7
1641245900000|2022-01-03 21:38:20|16508.8|16506.8|16509.3|16507.3|16509.3|16507.3|16508.6|16506.6|7
1641245910000|2022-01-03 21:38:30|16509.5|16507.5|16509.6|16507.6|16509.6|16507.6|16509.5|16507.5|11
1641245920000|2022-01-03 21:38:40|16509.7|16507.7|16509.7|16507.7|16509.8|16507.8|16509.7|16507.7|2
1641245930000|2022-01-03 21:38:50|16509.8|16507.8|16510.7|16508.7|16510.8|16508.8|16509.8|16507.8|26
1641245940000|2022-01-03 21:39:00|16510.3|16508.3|16509.6|16507.6|16510.3|16508.3|16509.6|16507.6|8
1641245950000|2022-01-03 21:39:10|16509.7|16507.7|16510.2|16508.2|16510.3|16508.3|16509.7|16507.7|4
1641245960000|2022-01-03 21:39:20|16510.3|16508.3|16510.6|16508.6|16510.6|16508.6|16510.1|16508.1|3
1641245970000|2022-01-03 21:39:30|16510.5|16508.5|16510.2|16508.2|16510.5|16508.5|16510.2|16508.2|6
1641245980000|2022-01-03 21:39:40|16510.3|16508.3|16509.7|16507.7|16510.3|16508.3|16509.7|16507.7|3
1641245990000|2022-01-03 21:39:50|16509.5|16507.5|16509.5|16507.5|16509.5|16507.5|16509.3|16507.3|4
1641246000000|2022-01-03 21:40:00|16509.3|16507.3|16509.1|16507.1|16509.3|16507.3|16508.8|16506.8|7
1641246010000|2022-01-03 21:40:10|16509|16507|16508.8|16506.8|16509|16507|16508.6|16506.6|6
1641246020000|2022-01-03 21:40:20|||||||||1
1641246030000|2022-01-03 21:40:30|16508.7|16506.7|16507.6|16505.6|16508.7|16506.7|16507.6|16505.6|18
1641246040000|2022-01-03 21:40:40|16507.7|16505.7|16508.3|16506.3|16508.3|16506.3|16507.7|16505.7|10
1641246050000|2022-01-03 21:40:50|16508.5|16506.5|16508.3|16506.3|16508.5|16506.5|16508.3|16506.3|0
1641246060000|2022-01-03 21:41:00|16508|16506|16507.8|16505.8|16508|16506|16507.8|16505.8|1
1641246080000|2022-01-03 21:41:20|16508|16506|16508|16506|16508.1|16506.1|16508|16506|2
1641246090000|2022-01-03 21:41:30|16508.1|16506.1|16508|16506|16508.3|16506.3|16507.8|16505.8|10
1641246100000|2022-01-03 21:41:40|16508.1|16506.1|16508|16506|16508.2|16506.2|16507.8|16505.8|3
1641246110000|2022-01-03 21:41:50|16508.1|16506.1|16507.6|16505.6|16508.1|16506.1|16507.6|16505.6|0
1641246120000|2022-01-03 21:42:00|16507.3|16505.3|16506.2|16504.2|16507.3|16505.3|16506.2|16504.2|7
1641246130000|2022-01-03 21:42:10|16506.3|16504.3|16506.3|16504.3|16506.3|16504.3|16506.3|16504.3|3
1641246140000|2022-01-03 21:42:20|16506.6|16504.6|16506.8|16504.8|16506.8|16504.8|16506.6|16504.6|2
1641246150000|2022-01-03 21:42:30|16506.6|16504.6|16506.1|16504.1|16506.6|16504.6|16505.6|16503.6|9
1641246160000|2022-01-03 21:42:40|16506.2|16504.2|16505.8|16503.8|16506.2|16504.2|16505.7|16503.7|7
1641246170000|2022-01-03 21:42:50|16505.7|16503.7|16505|16503|16505.7|16503.7|16504.8|16502.8|16
1641246180000|2022-01-03 21:43:00|16505.1|16503.1|16505.1|16503.1|16505.6|16503.6|16505.1|16503.1|22
1641246190000|2022-01-03 21:43:10|16505.2|16503.2|16506.7|16504.7|16506.7|16504.7|16505.1|16503.1|11
1641246200000|2022-01-03 21:43:20|16506.6|16504.6|16506.1|16504.1|16506.6|16504.6|16506|16504|2
1641246210000|2022-01-03 21:43:30|16506|16504|16506.3|16504.3|16506.5|16504.5|16506|16504|2
1641246220000|2022-01-03 21:43:40|16506.1|16504.1|16506.5|16504.5|16506.8|16504.8|16506|16504|13
1641246230000|2022-01-03 21:43:50|16506.6|16504.6|16506.8|16504.8|16506.8|16504.8|16506.5|16504.5|3
1641246240000|2022-01-03 21:44:00|16506.7|16504.7|16506.1|16504.1|16506.8|16504.8|16506.1|16504.1|6
1641246250000|2022-01-03 21:44:10|16506|16504|16505.6|16503.6|16506|16504|16505.5|16503.5|13
1641246260000|2022-01-03 21:44:20|16505.5|16503.5|16505.8|16503.8|16505.8|16503.8|16505.5|16503.5|7
1641246270000|2022-01-03 21:44:30|16505.7|16503.7|16505.6|16503.6|16505.7|16503.7|16505.2|16503.2|15
1641246280000|2022-01-03 21:44:40|16504.7|16502.7|16504.7|16502.7|16504.7|16502.7|16504.2|16502.2|37
1641246290000|2022-01-03 21:44:50|16504.8|16502.8|16506.3|16504.3|16506.3|16504.3|16504.8|16502.8|15
1641246300000|2022-01-03 21:45:00|16506.5|16504.5|16506.3|16504.3|16506.7|16504.7|16505.6|16503.6|21
1641246310000|2022-01-03 21:45:10|16506.1|16504.1|16505.8|16503.8|16506.1|16504.1|16505.8|16503.8|1
1641246330000|2022-01-03 21:45:30|16506|16504|16506.5|16504.5|16506.5|16504.5|16506|16504|4
1641246340000|2022-01-03 21:45:40|16506.6|16504.6|16505.6|16503.6|16506.6|16504.6|16505.2|16503.2|38
1641246350000|2022-01-03 21:45:50|16505.5|16503.5|16505.8|16503.8|16505.8|16503.8|16505.1|16503.1|3
1641246360000|2022-01-03 21:46:00|16505.3|16503.3|16505.1|16503.1|16505.3|16503.3|16504.7|16502.7|15
1641246370000|2022-01-03 21:46:10|16506|16504|16506|16504|16506.3|16504.3|16506|16504|7
1641246380000|2022-01-03 21:46:20|16505.8|16503.8|16504.8|16502.8|16506.1|16504.1|16504.7|16502.7|20
1641246390000|2022-01-03 21:46:30|16505.1|16503.1|16504.6|16502.6|16505.1|16503.1|16504.2|16502.2|13
1641246400000|2022-01-03 21:46:40|16504.8|16502.8|16505.3|16503.3|16505.5|16503.5|16504.8|16502.8|1
1641246410000|2022-01-03 21:46:50|16505.2|16503.2|16505.2|16503.2|16505.2|16503.2|16504.8|16502.8|4
1641246420000|2022-01-03 21:47:00|16505.1|16503.1|16504.8|16502.8|16505.3|16503.3|16504.8|16502.8|4
1641246430000|2022-01-03 21:47:10|16505.1|16503.1|16505.2|16503.2|16505.2|16503.2|16505.1|16503.1|1
1641246440000|2022-01-03 21:47:20|16505.5|16503.5|16505|16503|16505.5|16503.5|16505|16503|4
1641246450000|2022-01-03 21:47:30|16505.1|16503.1|16504.2|16502.2|16505.1|16503.1|16504.2|16502.2|11
1641246460000|2022-01-03 21:47:40|16504|16502|16505|16503|16505|16503|16503.8|16501.8|12
1641246470000|2022-01-03 21:47:50|16504.8|16502.8|16505|16503|16505|16503|16504.7|16502.7|9
1641246480000|2022-01-03 21:48:00|16505.1|16503.1|16504.6|16502.6|16505.1|16503.1|16504.5|16502.5|12
1641246490000|2022-01-03 21:48:10|16504.5|16502.5|16504.2|16502.2|16504.6|16502.6|16504.1|16502.1|8
1641246500000|2022-01-03 21:48:20|16503.7|16501.7|16503.7|16501.7|16503.8|16501.8|16503.6|16501.6|5
1641246510000|2022-01-03 21:48:30|16503.5|16501.5|16502.3|16500.3|16503.5|16501.5|16502.3|16500.3|23
1641246520000|2022-01-03 21:48:40|16502.6|16500.6|16502.3|16500.3|16502.6|16500.6|16502.3|16500.3|3
1641246530000|2022-01-03 21:48:50|16502.6|16500.6|16502.2|16500.2|16502.6|16500.6|16502.2|16500.2|12
1641246540000|2022-01-03 21:49:00|16502.5|16500.5|16502|16500|16502.5|16500.5|16501.2|16499.2|44
1641246550000|2022-01-03 21:49:10|16501.8|16499.8|16500.1|16498.1|16502|16500|16500.1|16498.1|42
1641246560000|2022-01-03 21:49:20|16499.1|16497.1|16497.8|16495.8|16500.2|16498.2|16497.7|16495.7|72
1641246570000|2022-01-03 21:49:30|16497.7|16495.7|16498.2|16496.2|16498.6|16496.6|16497.6|16495.6|17
1641246580000|2022-01-03 21:49:40|16498.3|16496.3|16498|16496|16498.6|16496.6|16497.8|16495.8|4
1641246590000|2022-01-03 21:49:50|16498.2|16496.2|16497.5|16495.5|16498.3|16496.3|16497.2|16495.2|27
1641246600000|2022-01-03 21:50:00|16498.1|16496.1|16498.6|16496.6|16499.1|16497.1|16498.1|16496.1|47
1641246610000|2022-01-03 21:50:10|16498.7|16496.7|16498.6|16496.6|16498.7|16496.7|16498.6|16496.6|1
1641246620000|2022-01-03 21:50:20|16498.5|16496.5|16498.6|16496.6|16498.7|16496.7|16498.5|16496.5|2
1641246630000|2022-01-03 21:50:30|16498.5|16496.5|16498.6|16496.6|16498.7|16496.7|16498.3|16496.3|5
1641246640000|2022-01-03 21:50:40|16499.1|16497.1|16500.3|16498.3|16500.6|16498.6|16499.1|16497.1|21
1641246650000|2022-01-03 21:50:50|16500.5|16498.5|16500.2|16498.2|16500.8|16498.8|16500.2|16498.2|17
1641246660000|2022-01-03 21:51:00|16500.1|16498.1|16500.1|16498.1|16500.2|16498.2|16499.8|16497.8|4
1641246670000|2022-01-03 21:51:10|16500.2|16498.2|16500.7|16498.7|16500.7|16498.7|16500.2|16498.2|4
1641246680000|2022-01-03 21:51:20|16500.3|16498.3|16500.1|16498.1|16500.3|16498.3|16500.1|16498.1|2
1641246690000|2022-01-03 21:51:30|16500.2|16498.2|16500.1|16498.1|16500.2|16498.2|16500.1|16498.1|2
1641246700000|2022-01-03 21:51:40|16500.2|16498.2|16500.2|16498.2|16500.2|16498.2|16500.2|16498.2|0
1641246710000|2022-01-03 21:51:50|16500.1|16498.1|16500.3|16498.3|16500.5|16498.5|16500.1|16498.1|7
1641246720000|2022-01-03 21:52:00|16500.2|16498.2|16500.3|16498.3|16500.3|16498.3|16500.1|16498.1|5
1641246730000|2022-01-03 21:52:10|16500.2|16498.2|16500.2|16498.2|16500.2|16498.2|16500.1|16498.1|1
1641246740000|2022-01-03 21:52:20|16500.1|16498.1|16498.5|16496.5|16500.2|16498.2|16498.5|16496.5|20
1641246750000|2022-01-03 21:52:30|16498.2|16496.2|16498|16496|16498.2|16496.2|16497.6|16495.6|9
1641246760000|2022-01-03 21:52:40|16498.1|16496.1|16498|16496|16498.5|16496.5|16498|16496|6
1641246770000|2022-01-03 21:52:50|16498.1|16496.1|16498.1|16496.1|16498.2|16496.2|16497.8|16495.8|14
1641246780000|2022-01-03 21:53:00|16498.5|16496.5|16498.2|16496.2|16498.5|16496.5|16498.2|16496.2|3
1641246790000|2022-01-03 21:53:10|16498|16496|16498|16496|16498.1|16496.1|16498|16496|4
1641246800000|2022-01-03 21:53:20|16497.8|16495.8|16498.1|16496.1|16498.1|16496.1|16497.8|16495.8|5
1641246810000|2022-01-03 21:53:30|16498.2|16496.2|16498.2|16496.2|16498.2|16496.2|16498.1|16496.1|1
1641246820000|2022-01-03 21:53:40|16498.7|16496.7|16498.8|16496.8|16498.8|16496.8|16498.7|16496.7|8
1641246830000|2022-01-03 21:53:50|16499.2|16497.2|16499.5|16497.5|16499.5|16497.5|16499.2|16497.2|8
1641246840000|2022-01-03 21:54:00|16499.3|16497.3|16499.2|16497.2|16499.5|16497.5|16499.2|16497.2|2
1641246850000|2022-01-03 21:54:10|16499.5|16497.5|16499.7|16497.7|16499.7|16497.7|16499.5|16497.5|5
1641246860000|2022-01-03 21:54:20|16499.6|16497.6|16500.7|16498.7|16500.7|16498.7|16499.6|16497.6|18
1641246870000|2022-01-03 21:54:30|16500.5|16498.5|16500.8|16498.8|16501|16499|16500.5|16498.5|20
1641246880000|2022-01-03 21:54:40|16500.7|16498.7|16500.3|16498.3|16500.7|16498.7|16500.3|16498.3|3
1641246890000|2022-01-03 21:54:50|16500.5|16498.5|16500.6|16498.6|16500.7|16498.7|16500.2|16498.2|19
1641246900000|2022-01-03 21:55:00|16500.1|16498.1|16498.8|16496.8|16500.8|16498.8|16498.8|16496.8|35
1641246910000|2022-01-03 21:55:10|16498.7|16496.7|16498.8|16496.8|16498.8|16496.8|16498.7|16496.7|1
1641246920000|2022-01-03 21:55:20|16499|16497|16498.7|16496.7|16499.2|16497.2|16498.5|16496.5|30
1641246930000|2022-01-03 21:55:30|16498.8|16496.8|16498.8|16496.8|16499.2|16497.2|16498.7|16496.7|13
1641246940000|2022-01-03 21:55:40|16499|16497|16498.8|16496.8|16499|16497|16498.8|16496.8|1
1641246950000|2022-01-03 21:55:50|16499.1|16497.1|16498.8|16496.8|16499.1|16497.1|16498.6|16496.6|13
1641246960000|2022-01-03 21:56:00|16499|16497|16499.6|16497.6|16500|16498|16498.7|16496.7|13
1641246970000|2022-01-03 21:56:10|16499.5|16497.5|16499.6|16497.6|16499.8|16497.8|16499.5|16497.5|7
1641246980000|2022-01-03 21:56:20|16499.8|16497.8|16499.8|16497.8|16499.8|16497.8|16499.8|16497.8|16
1641246990000|2022-01-03 21:56:30|16500.7|16498.7|16500.7|16498.7|16500.7|16498.7|16500.7|16498.7|2
1641247000000|2022-01-03 21:56:40|16500.8|16498.8|16500.8|16498.8|16500.8|16498.8|16500.8|16498.8|3
1641247010000|2022-01-03 21:56:50|16500.7|16498.7|16500.7|16498.7|16501.3|16499.3|16500.7|16498.7|15
1641247020000|2022-01-03 21:57:00|16500.6|16498.6|16501|16499|16501|16499|16500.3|16498.3|5
1641247030000|2022-01-03 21:57:10|16500.8|16498.8|16500.8|16498.8|16501|16499|16500.7|16498.7|4
1641247040000|2022-01-03 21:57:20|16501|16499|16501.8|16499.8|16501.8|16499.8|16501|16499|12
1641247050000|2022-01-03 21:57:30|16500.8|16498.8|16500.5|16498.5|16500.8|16498.8|16500.5|16498.5|7
1641247060000|2022-01-03 21:57:40|16500.6|16498.6|16500.6|16498.6|16500.6|16498.6|16500.6|16498.6|0
1641247070000|2022-01-03 21:57:50|||||||||2
1641247080000|2022-01-03 21:58:00|16500.5|16498.5|16499.1|16497.1|16500.5|16498.5|16499.1|16497.1|20
1641247090000|2022-01-03 21:58:10|16499.6|16497.6|16499|16497|16499.8|16497.8|16499|16497|27
1641247100000|2022-01-03 21:58:20|16499.1|16497.1|16499.5|16497.5|16499.5|16497.5|16499.1|16497.1|6
1641247110000|2022-01-03 21:58:30|16499.6|16497.6|16500|16498|16500|16498|16499.6|16497.6|1
1641247120000|2022-01-03 21:58:40|16500.1|16498.1|16500.7|16498.7|16501|16499|16500.1|16498.1|33
1641247130000|2022-01-03 21:58:50|16501|16499|16500.8|16498.8|16501|16499|16500.8|16498.8|6
1641247140000|2022-01-03 21:59:00|16500.7|16498.7|16500.5|16498.5|16500.7|16498.7|16500.2|16498.2|7
1641247150000|2022-01-03 21:59:10|16500|16498|16500.2|16498.2|16500.2|16498.2|16499.8|16497.8|13
1641247160000|2022-01-03 21:59:20|16500.5|16498.5|16501|16499|16501|16499|16500.5|16498.5|9
1641247170000|2022-01-03 21:59:30|16500.8|16498.8|16500.6|16498.6|16500.8|16498.8|16500.5|16498.5|5
1641247180000|2022-01-03 21:59:40|16500.7|16498.7|16501.5|16499.5|16501.7|16499.7|16500.7|16498.7|7
1641247190000|2022-01-03 21:59:50|16501|16499|16503|16498|16503|16499.7|16499.5|16497.5|37
1641247200000|2022-01-03 22:00:00|16502.4|16497.4|16502.4|16497.4|16502.4|16497.4|16502.4|16497.4|0
1641247260000|2022-01-03 22:01:00|16502.5|16497.5|16502.6|16497.6|16502.7|16497.7|16502.5|16497.5|0
1641247270000|2022-01-03 22:01:10|16502.7|16497.7|16502.7|16497.7|16502.7|16497.7|16502.7|16497.7|0
1641247280000|2022-01-03 22:01:20|16502.8|16497.8|16503.2|16498.2|16503.3|16498.3|16502.8|16497.8|0
1641247300000|2022-01-03 22:01:40|16503.3|16498.3|16503.2|16498.2|16503.3|16498.3|16503.2|16498.2|0
1641247320000|2022-01-03 22:02:00|16503|16498|16503|16498|16503|16498|16503|16498|0
1641247330000|2022-01-03 22:02:10|16503.7|16498.7|16503.7|16498.7|16503.7|16498.7|16503.7|16498.7|0
1641247360000|2022-01-03 22:02:40|16503.4|16498.4|16503.2|16498.2|16503.4|16498.4|16503.2|16498.2|0
1641247380000|2022-01-03 22:03:00|16503.8|16498.8|16503.7|16498.7|16503.8|16498.8|16503.7|16498.7|0
1641247390000|2022-01-03 22:03:10|16503.8|16498.8|16503.8|16498.8|16503.8|16498.8|16503.8|16498.8|0
1641247450000|2022-01-03 22:04:10|16503.9|16498.9|16503.9|16498.9|16503.9|16498.9|16503.9|16498.9|0
1641247510000|2022-01-03 22:05:10|16503.6|16498.6|16503.6|16498.6|16503.6|16498.6|16503.5|16498.5|0
1641247600000|2022-01-03 22:06:40|16503.7|16498.7|16503.7|16498.7|16503.7|16498.7|16503.7|16498.7|0
1641247650000|2022-01-03 22:07:30|16503.8|16498.8|16503.8|16498.8|16503.8|16498.8|16503.8|16498.8|0
1641247730000|2022-01-03 22:08:50|16503.9|16498.9|16504|16499|16504|16499|16503.9|16498.9|0
1641247740000|2022-01-03 22:09:00|16503.8|16498.8|16503.8|16498.8|16503.8|16498.8|16503.8|16498.8|0
1641247770000|2022-01-03 22:09:30|16503.7|16498.7|16503.7|16498.7|16503.7|16498.7|16503.7|16498.7|0
1641247790000|2022-01-03 22:09:50|16503.8|16498.8|16503.8|16498.8|16503.8|16498.8|16503.8|16498.8|0
1641247810000|2022-01-03 22:10:10|16504.4|16499.4|16504.4|16499.4|16504.4|16499.4|16504.4|16499.4|0
1641247830000|2022-01-03 22:10:30|16505.3|16500.3|16506.1|16501.1|16506.1|16501.1|16505.3|16500.3|0
1641247840000|2022-01-03 22:10:40|16505|16500|16505.4|16500.4|16505.4|16500.4|16505|16500|0
1641247850000|2022-01-03 22:10:50|16505.5|16500.5|16505.5|16500.5|16505.5|16500.5|16505.5|16500.5|0
1641247870000|2022-01-03 22:11:10|16505.8|16500.8|16505.8|16500.8|16505.8|16500.8|16505.8|16500.8|0
1641247910000|2022-01-03 22:11:50|16505.9|16500.9|16505.9|16500.9|16505.9|16500.9|16505.9|16500.9|0
1641247920000|2022-01-03 22:12:00|16508.1|16503.1|16506.1|16501.1|16508.2|16503.2|16505.9|16500.9|0
1641247930000|2022-01-03 22:12:10|16506.4|16501.4|16506.4|16501.4|16506.4|16501.4|16506.4|16501.4|0
1641247940000|2022-01-03 22:12:20|16506.3|16501.3|16506.3|16501.3|16506.6|16501.6|16506.3|16501.3|0
1641247950000|2022-01-03 22:12:30|16506.5|16501.5|16506.3|16501.3|16506.5|16501.5|16506.3|16501.3|0
1641247960000|2022-01-03 22:12:40|16506.5|16501.5|16506.5|16501.5|16506.5|16501.5|16506.5|16501.5|0
1641247970000|2022-01-03 22:12:50|16506.3|16501.3|16506.3|16501.3|16506.3|16501.3|16506.3|16501.3|0
1641247980000|2022-01-03 22:13:00|16506.8|16501.8|16506.8|16501.8|16506.8|16501.8|16506.8|16501.8|0
1641248030000|2022-01-03 22:13:50|16506.7|16501.7|16506.7|16501.7|16506.7|16501.7|16506.7|16501.7|0
1641248040000|2022-01-03 22:14:00|16506.6|16501.6|16506.8|16501.8|16506.8|16501.8|16506.5|16501.5|0
1641248080000|2022-01-03 22:14:40|16506.7|16501.7|16506.6|16501.6|16506.7|16501.7|16506.6|16501.6|0
1641248090000|2022-01-03 22:14:50|16506.7|16501.7|16507|16502|16507|16502|16506.7|16501.7|0
1641248110000|2022-01-03 22:15:10|16507.5|16502.5|16507.5|16502.5|16507.5|16502.5|16507.5|16502.5|0
1641248170000|2022-01-03 22:16:10|16507.4|16502.4|16507.4|16502.4|16507.4|16502.4|16507.4|16502.4|0
1641248180000|2022-01-03 22:16:20|16507.6|16502.6|16507.6|16502.6|16507.6|16502.6|16507.6|16502.6|0
1641248210000|2022-01-03 22:16:50|16507.5|16502.5|16507.5|16502.5|16507.5|16502.5|16507.5|16502.5|0
1641248320000|2022-01-03 22:18:40|16507.4|16502.4|16507.4|16502.4|16507.4|16502.4|16507.4|16502.4|0
1641248340000|2022-01-03 22:19:00|16507.5|16502.5|16507.5|16502.5|16507.5|16502.5|16507.5|16502.5|0
1641248370000|2022-01-03 22:19:30|16507.6|16502.6|16507.6|16502.6|16507.6|16502.6|16507.5|16502.5|0
1641248380000|2022-01-03 22:19:40|16507.7|16502.7|16507.7|16502.7|16507.7|16502.7|16507.7|16502.7|0
1641248450000|2022-01-03 22:20:50|16507.8|16502.8|16507.6|16502.6|16507.8|16502.8|16507.6|16502.6|0
1641248500000|2022-01-03 22:21:40|16507.5|16502.5|16507.5|16502.5|16507.5|16502.5|16507.5|16502.5|0
1641248510000|2022-01-03 22:21:50|16507.6|16502.6|16507.8|16502.8|16507.8|16502.8|16507.6|16502.6|0
1641248590000|2022-01-03 22:23:10|16507.9|16502.9|16508.1|16503.1|16508.1|16503.1|16507.9|16502.9|0
1641248600000|2022-01-03 22:23:20|16508|16503|16508.1|16503.1|16508.1|16503.1|16508|16503|0
1641248680000|2022-01-03 22:24:40|16508.2|16503.2|16508.2|16503.2|16508.2|16503.2|16508.2|16503.2|0
1641248690000|2022-01-03 22:24:50|16508.3|16503.3|16508.3|16503.3|16508.3|16503.3|16508.3|16503.3|0
1641248760000|2022-01-03 22:26:00|16508.2|16503.2|16508.2|16503.2|16508.2|16503.2|16508.2|16503.2|0
1641248790000|2022-01-03 22:26:30|16508.1|16503.1|16508.1|16503.1|16508.1|16503.1|16508.1|16503.1|0
1641248820000|2022-01-03 22:27:00|16508|16503|16508.1|16503.1|16508.1|16503.1|16508|16503|0
1641248880000|2022-01-03 22:28:00|16508.2|16503.2|16508.2|16503.2|16508.2|16503.2|16508.2|16503.2|0
1641248890000|2022-01-03 22:28:10|16508.3|16503.3|16508.3|16503.3|16508.3|16503.3|16508.3|16503.3|0
1641248960000|2022-01-03 22:29:20|16508.1|16503.1|16508.1|16503.1|16508.1|16503.1|16508.1|16503.1|0
1641249020000|2022-01-03 22:30:20|16508|16503|16508|16503|16508|16503|16508|16503|0
1641249080000|2022-01-03 22:31:20|16508.1|16503.1|16508.1|16503.1|16508.1|16503.1|16508.1|16503.1|0
1641249090000|2022-01-03 22:31:30|16508|16503|16508|16503|16508|16503|16508|16503|0
1641249110000|2022-01-03 22:31:50|16508.1|16503.1|16508.1|16503.1|16508.1|16503.1|16508.1|16503.1|0
1641249140000|2022-01-03 22:32:20|16508|16503|16508.1|16503.1|16508.1|16503.1|16508|16503|0
1641249190000|2022-01-03 22:33:10|16508|16503|16508|16503|16508|16503|16508|16503|0
1641249230000|2022-01-03 22:33:50|16508.1|16503.1|16508.9|16503.9|16508.9|16503.9|16508.1|16503.1|0
1641249250000|2022-01-03 22:34:10|16508.8|16503.8|16508.7|16503.7|16508.8|16503.8|16508.7|16503.7|0
1641249280000|2022-01-03 22:34:40|16508.6|16503.6|16508.6|16503.6|16508.6|16503.6|16508.6|16503.6|0
1641249310000|2022-01-03 22:35:10|16508.7|16503.7|16508.6|16503.6|16508.7|16503.7|16508.6|16503.6|0
1641249330000|2022-01-03 22:35:30|16508.5|16503.5|16508.5|16503.5|16508.5|16503.5|16508.5|16503.5|0
1641249350000|2022-01-03 22:35:50|16508.6|16503.6|16508.6|16503.6|16508.6|16503.6|16508.3|16503.3|0
1641249360000|2022-01-03 22:36:00|16508.5|16503.5|16508.5|16503.5|16508.5|16503.5|16508.5|16503.5|0
1641249380000|2022-01-03 22:36:20|16508.4|16503.4|16508.5|16503.5|16508.5|16503.5|16508.4|16503.4|0
1641249400000|2022-01-03 22:36:40|16508.6|16503.6|16508.6|16503.6|16508.6|16503.6|16508.6|16503.6|0
1641249410000|2022-01-03 22:36:50|16508.5|16503.5|16508.4|16503.4|16508.5|16503.5|16508.4|16503.4|0
1641249420000|2022-01-03 22:37:00|16508.3|16503.3|16508.4|16503.4|16508.4|16503.4|16508.3|16503.3|0
1641249430000|2022-01-03 22:37:10|16508.5|16503.5|16508.5|16503.5|16508.5|16503.5|16508.5|16503.5|0
1641249450000|2022-01-03 22:37:30|16508.3|16503.3|16508.4|16503.4|16508.5|16503.5|16508.3|16503.3|0
1641249460000|2022-01-03 22:37:40|16508.5|16503.5|16508.5|16503.5|16508.5|16503.5|16508.5|16503.5|0
1641249540000|2022-01-03 22:39:00|16508.4|16503.4|16508.4|16503.4|16508.4|16503.4|16508.4|16503.4|0
1641249560000|2022-01-03 22:39:20|16508.5|16503.5|16508.5|16503.5|16508.5|16503.5|16508.5|16503.5|0
1641249570000|2022-01-03 22:39:30|16508.4|16503.4|16508.4|16503.4|16508.4|16503.4|16508.4|16503.4|0
1641249620000|2022-01-03 22:40:20|16508.6|16503.6|16508.6|16503.6|16508.6|16503.6|16508.6|16503.6|0
1641249650000|2022-01-03 22:40:50|16508.4|16503.4|16508.4|16503.4|16508.4|16503.4|16508.4|16503.4|0
1641249730000|2022-01-03 22:42:10|16508.3|16503.3|16508.3|16503.3|16508.3|16503.3|16508.3|16503.3|0
1641249740000|2022-01-03 22:42:20|16508.4|16503.4|16508.4|16503.4|16508.4|16503.4|16508.4|16503.4|0
1641249760000|2022-01-03 22:42:40|16508.6|16503.6|16508.6|16503.6|16508.6|16503.6|16508.6|16503.6|0
1641249770000|2022-01-03 22:42:50|16508.4|16503.4|16508.4|16503.4|16508.4|16503.4|16508.4|16503.4|0
1641249780000|2022-01-03 22:43:00|16508.7|16503.7|16508.7|16503.7|16508.7|16503.7|16508.7|16503.7|0
1641249860000|2022-01-03 22:44:20|16508.6|16503.6|16508.6|16503.6|16508.6|16503.6|16508.6|16503.6|0
1641249870000|2022-01-03 22:44:30|16508.5|16503.5|16508.5|16503.5|16508.5|16503.5|16508.5|16503.5|0
1641249920000|2022-01-03 22:45:20|16508.4|16503.4|16508.5|16503.5|16508.5|16503.5|16508.4|16503.4|0
1641249930000|2022-01-03 22:45:30|16508.1|16503.1|16508.4|16503.4|16508.4|16503.4|16508.1|16503.1|0
1641250060000|2022-01-03 22:47:40|16508.5|16503.5|16508.4|16503.4|16508.5|16503.5|16508.4|16503.4|0
1641250120000|2022-01-03 22:48:40|16508.3|16503.3|16508.3|16503.3|16508.3|16503.3|16508.3|16503.3|0
1641250200000|2022-01-03 22:50:00|16508.4|16503.4|16508.4|16503.4|16508.4|16503.4|16508.4|16503.4|0
1641250240000|2022-01-03 22:50:40|16508.5|16503.5|16508.5|16503.5|16508.5|16503.5|16508.5|16503.5|0
1641250250000|2022-01-03 22:50:50|16508.6|16503.6|16508.6|16503.6|16508.6|16503.6|16508.6|16503.6|0
1641250260000|2022-01-03 22:51:00|16508.7|16503.7|16508.7|16503.7|16508.7|16503.7|16508.7|16503.7|0
1641250270000|2022-01-03 22:51:10|16508.6|16503.6|16508.6|16503.6|16508.6|16503.6|16508.6|16503.6|0
1641250300000|2022-01-03 22:51:40|16508.8|16503.8|16508.8|16503.8|16508.8|16503.8|16508.8|16503.8|0
1641250330000|2022-01-03 22:52:10|16508.9|16503.9|16508.9|16503.9|16508.9|16503.9|16508.9|16503.9|0
1641250360000|2022-01-03 22:52:40|16508.1|16503.1|16508.1|16503.1|16508.1|16503.1|16508.1|16503.1|0
1641250460000|2022-01-03 22:54:20|16509.4|16504.4|16509.4|16504.4|16509.4|16504.4|16509.4|16504.4|0
1641250470000|2022-01-03 22:54:30|16508.1|16503.1|16508.4|16503.4|16508.5|16503.5|16508.1|16503.1|0
1641250480000|2022-01-03 22:54:40|16508.5|16503.5|16508.1|16503.1|16508.5|16503.5|16508.1|16503.1|0
1641250490000|2022-01-03 22:54:50|16508.4|16503.4|16508.4|16503.4|16508.4|16503.4|16508.4|16503.4|0
1641250500000|2022-01-03 22:55:00|16508.1|16503.1|16508.1|16503.1|16508.1|16503.1|16508.1|16503.1|0
1641250510000|2022-01-03 22:55:10|16508.2|16503.2|16508.2|16503.2|16508.2|16503.2|16508.2|16503.2|0
1641250530000|2022-01-03 22:55:30|16509.2|16504.2|16508.4|16503.4|16509.2|16504.2|16508.4|16503.4|0
1641250570000|2022-01-03 22:56:10|16508.5|16503.5|16508.4|16503.4|16508.5|16503.5|16508.4|16503.4|0
1641250590000|2022-01-03 22:56:30|16508.2|16503.2|16508.2|16503.2|16508.2|16503.2|16508.2|16503.2|0
1641250690000|2022-01-03 22:58:10|16508.4|16503.4|16508.4|16503.4|16508.4|16503.4|16508.4|16503.4|0
1641250700000|2022-01-03 22:58:20|16508.8|16503.8|16508.8|16503.8|16508.8|16503.8|16508.8|16503.8|0
1641250710000|2022-01-03 22:58:30|16508.5|16503.5|16508.3|16503.3|16508.6|16503.6|16508.3|16503.3|0
1641250720000|2022-01-03 22:58:40|16508.2|16503.2|16508.2|16503.2|16508.2|16503.2|16508.2|16503.2|0
1641250730000|2022-01-03 22:58:50|16508|16503|16508|16503|16508|16503|16508|16503|0
1641250740000|2022-01-03 22:59:00|16508.1|16503.1|16508.1|16503.1|16508.1|16503.1|16508.1|16503.1|0
1641250750000|2022-01-03 22:59:10|16508.3|16503.3|16507.9|16502.9|16508.3|16503.3|16507.9|16502.9|0
1641250760000|2022-01-03 22:59:20|16508.1|16503.1|16508.2|16503.2|16508.2|16503.2|16508.1|16503.1|0
1641250770000|2022-01-03 22:59:30|16508.3|16503.3|16508.5|16503.5|16508.8|16503.8|16507.8|16502.8|0
1641250780000|2022-01-03 22:59:40|16508.8|16503.8|16508.4|16503.4|16508.8|16503.8|16508.4|16503.4|0
1641250790000|2022-01-03 22:59:50|16508.5|16503.5|16508.7|16503.7|16508.7|16503.7|16508.5|16503.5|0
1641250800000|2022-01-03 23:00:00|16504.7|16502.7|16509.5|16507.5|16512.7|16510.7|16504.7|16502.7|157
1641250810000|2022-01-03 23:00:10|16508.3|16506.3|16508.1|16506.1|16508.8|16506.8|16507.8|16505.8|23
1641250820000|2022-01-03 23:00:20|16506.8|16504.8|16508.5|16506.5|16508.5|16506.5|16506.8|16504.8|33
1641250830000|2022-01-03 23:00:30|16508.7|16506.7|16510.6|16508.6|16510.6|16508.6|16508.7|16506.7|34
1641250840000|2022-01-03 23:00:40|16510.7|16508.7|16510.6|16508.6|16511.1|16509.1|16510.5|16508.5|7
1641250850000|2022-01-03 23:00:50|16510.8|16508.8|16510.3|16508.3|16511.3|16509.3|16510.1|16508.1|22
1641250860000|2022-01-03 23:01:00|16510.7|16508.7|16510.5|16508.5|16511.2|16509.2|16510.1|16508.1|31
1641250870000|2022-01-03 23:01:10|16510.7|16508.7|16509.5|16507.5|16510.7|16508.7|16508.8|16506.8|10
1641250880000|2022-01-03 23:01:20|16509.3|16507.3|16511.5|16509.5|16511.5|16509.5|16509.2|16507.2|44
1641250890000|2022-01-03 23:01:30|16511|16509|16510.7|16508.7|16511.2|16509.2|16510.7|16508.7|5
1641250900000|2022-01-03 23:01:40|16510.8|16508.8|16509.8|16507.8|16511|16509|16509.3|16507.3|13
1641250910000|2022-01-03 23:01:50|16510|16508|16508.7|16506.7|16510.5|16508.5|16508.7|16506.7|16
1641250920000|2022-01-03 23:02:00|16508.6|16506.6|16509.5|16507.5|16510.5|16508.5|16508.1|16506.1|52
1641250930000|2022-01-03 23:02:10|16509.3|16507.3|16510.7|16508.7|16510.8|16508.8|16509.3|16507.3|12
1641250940000|2022-01-03 23:02:20|16510.6|16508.6|16511.1|16509.1|16511.1|16509.1|16510.6|16508.6|6
1641250950000|2022-01-03 23:02:30|16511|16509|16511.6|16509.6|16512|16510|16511|16509|11
1641250960000|2022-01-03 23:02:40|16511.7|16509.7|16509.5|16507.5|16512|16510|16509.5|16507.5|17
1641250970000|2022-01-03 23:02:50|16508.8|16506.8|16508.8|16506.8|16508.8|16506.8|16508.8|16506.8|4
1641250980000|2022-01-03 23:03:00|16508.6|16506.6|16507.5|16505.5|16508.6|16506.6|16507.3|16505.3|13
1641250990000|2022-01-03 23:03:10|16507.2|16505.2|16507.3|16505.3|16507.3|16505.3|16507.2|16505.2|3
1641251000000|2022-01-03 23:03:20|16507.7|16505.7|16507.2|16505.2|16507.7|16505.7|16506.7|16504.7|9
1641251010000|2022-01-03 23:03:30|16507.3|16505.3|16506.7|16504.7|16507.3|16505.3|16506.7|16504.7|14
1641251020000|2022-01-03 23:03:40|16507|16505|16506.8|16504.8|16507.7|16505.7|16506.7|16504.7|7
1641251030000|2022-01-03 23:03:50|16506.7|16504.7|16507.1|16505.1|16507.3|16505.3|16506.7|16504.7|4
1641251040000|2022-01-03 23:04:00|16507.2|16505.2|16507.5|16505.5|16507.8|16505.8|16507.2|16505.2|5
1641251050000|2022-01-03 23:04:10|16507.6|16505.6|16507.7|16505.7|16508.7|16506.7|16507.2|16505.2|10
1641251060000|2022-01-03 23:04:20|16507.8|16505.8|16508.2|16506.2|16508.2|16506.2|16507.8|16505.8|4
1641251070000|2022-01-03 23:04:30|16508.1|16506.1|16508.3|16506.3|16508.3|16506.3|16508|16506|2
1641251080000|2022-01-03 23:04:40|16508.2|16506.2|16507.5|16505.5|16508.2|16506.2|16507.5|16505.5|4
1641251090000|2022-01-03 23:04:50|16507.6|16505.6|16507.5|16505.5|16507.8|16505.8|16507.5|16505.5|2
1641251100000|2022-01-03 23:05:00|16507.6|16505.6|16508.2|16506.2|16508.2|16506.2|16507.6|16505.6|7
1641251110000|2022-01-03 23:05:10|16508|16506|16508|16506|16508.2|16506.2|16507.8|16505.8|6
1641251120000|2022-01-03 23:05:20|16508.1|16506.1|16508.2|16506.2|16508.2|16506.2|16508|16506|1
1641251130000|2022-01-03 23:05:30|16508.1|16506.1|16507.8|16505.8|16508.1|16506.1|16507.7|16505.7|3
1641251140000|2022-01-03 23:05:40|16508|16506|16508|16506|16508|16506|16507.7|16505.7|1
1641251150000|2022-01-03 23:05:50|16508.6|16506.6|16509.6|16507.6|16509.6|16507.6|16508.5|16506.5|7
1641251160000|2022-01-03 23:06:00|16509.5|16507.5|16508.8|16506.8|16509.5|16507.5|16508.3|16506.3|4
1641251170000|2022-01-03 23:06:10|16509|16507|16508.2|16506.2|16509.1|16507.1|16508.1|16506.1|6
1641251180000|2022-01-03 23:06:20|16508.3|16506.3|16508.6|16506.6|16508.8|16506.8|16508.3|16506.3|2
1641251190000|2022-01-03 23:06:30|16507.7|16505.7|16507.6|16505.6|16507.7|16505.7|16507.6|16505.6|2
1641251200000|2022-01-03 23:06:40|16507.7|16505.7|16507.7|16505.7|16507.7|16505.7|16507.6|16505.6|2
1641251210000|2022-01-03 23:06:50|16508|16506|16507.3|16505.3|16508.1|16506.1|16507.3|16505.3|6
1641251220000|2022-01-03 23:07:00|16507.1|16505.1|16506.8|16504.8|16507.5|16505.5|16506.8|16504.8|8
1641251230000|2022-01-03 23:07:10|16507.1|16505.1|16507.5|16505.5|16507.5|16505.5|16507.1|16505.1|1
1641251240000|2022-01-03 23:07:20|16508|16506|16507.7|16505.7|16508.1|16506.1|16507.6|16505.6|7
1641251250000|2022-01-03 23:07:30|16508|16506|16507.7|16505.7|16508.1|16506.1|16507.7|16505.7|4
1641251260000|2022-01-03 23:07:40|16508|16506|16507.8|16505.8|16508|16506|16507.8|16505.8|0
1641251270000|2022-01-03 23:07:50|16508.1|16506.1|16508.5|16506.5|16508.7|16506.7|16508.1|16506.1|6
1641251280000|2022-01-03 23:08:00|16508.6|16506.6|16508.7|16506.7|16509.1|16507.1|16508.6|16506.6|6
1641251290000|2022-01-03 23:08:10|16508.8|16506.8|16508.8|16506.8|16509|16507|16508.8|16506.8|0
1641251300000|2022-01-03 23:08:20|16508.3|16506.3|16508.7|16506.7|16509.7|16507.7|16508.3|16506.3|6
1641251310000|2022-01-03 23:08:30|16509|16507|16509.7|16507.7|16509.8|16507.8|16509|16507|2
1641251320000|2022-01-03 23:08:40|16510|16508|16510|16508|16510.3|16508.3|16509.8|16507.8|12
1641251330000|2022-01-03 23:08:50|16510.1|16508.1|16510.3|16508.3|16510.3|16508.3|16510|16508|2
1641251340000|2022-01-03 23:09:00|16510.5|16508.5|16510|16508|16510.6|16508.6|16509.6|16507.6|8
1641251350000|2022-01-03 23:09:10|16510.3|16508.3|16510.6|16508.6|16510.6|16508.6|16510.3|16508.3|3
1641251360000|2022-01-03 23:09:20|16510.7|16508.7|16510.2|16508.2|16511.3|16509.3|16510.2|16508.2|11
1641251370000|2022-01-03 23:09:30|16510.3|16508.3|16511.1|16509.1|16511.1|16509.1|16510.3|16508.3|2
1641251380000|2022-01-03 23:09:40|16511.2|16509.2|16510.3|16508.3|16511.6|16509.6|16510.2|16508.2|7
1641251390000|2022-01-03 23:09:50|16510.5|16508.5|16511|16509|16511|16509|16510.5|16508.5|3
1641251400000|2022-01-03 23:10:00|16511.6|16509.6|16512|16510|16512.7|16510.7|16511.5|16509.5|35
1641251410000|2022-01-03 23:10:10|16511.3|16509.3|16511|16509|16511.3|16509.3|16511|16509|6
1641251420000|2022-01-03 23:10:20|16510.1|16508.1|16509.1|16507.1|16510.1|16508.1|16509.1|16507.1|13
1641251430000|2022-01-03 23:10:30|16508.7|16506.7|16509.2|16507.2|16509.6|16507.6|16508.7|16506.7|8
1641251440000|2022-01-03 23:10:40|16509.3|16507.3|16509.8|16507.8|16510.2|16508.2|16509.3|16507.3|3
1641251450000|2022-01-03 23:10:50|16510.2|16508.2|16510.5|16508.5|16510.5|16508.5|16510|16508|5
1641251460000|2022-01-03 23:11:00|16510.6|16508.6|16511.1|16509.1|16511.1|16509.1|16510.5|16508.5|6
1641251470000|2022-01-03 23:11:10|16511.2|16509.2|16512.7|16510.7|16512.7|16510.7|16511.2|16509.2|9
1641251480000|2022-01-03 23:11:20|16513|16511|16514|16512|16514.1|16512.1|16512.7|16510.7|26
1641251490000|2022-01-03 23:11:30|16513.6|16511.6|16513.7|16511.7|16514.1|16512.1|16513.1|16511.1|13
1641251500000|2022-01-03 23:11:40|16513.6|16511.6|16513.5|16511.5|16513.7|16511.7|16513.5|16511.5|11
1641251510000|2022-01-03 23:11:50|16513.7|16511.7|16513.7|16511.7|16513.7|16511.7|16512.6|16510.6|22
1641251520000|2022-01-03 23:12:00|16513.6|16511.6|16513.7|16511.7|16513.7|16511.7|16513.6|16511.6|0
1641251530000|2022-01-03 23:12:10|16513.6|16511.6|16513.6|16511.6|16514|16512|16513.5|16511.5|2
1641251540000|2022-01-03 23:12:20|16513.5|16511.5|16513.8|16511.8|16514|16512|16513.1|16511.1|8
1641251550000|2022-01-03 23:12:30|16514|16512|16513.7|16511.7|16514|16512|16513.2|16511.2|2
1641251560000|2022-01-03 23:12:40|16514|16512|16513.7|16511.7|16514|16512|16513.7|16511.7|2
1641251570000|2022-01-03 23:12:50|16514|16512|16514|16512|16514|16512|16513.3|16511.3|6
1641251580000|2022-01-03 23:13:00|16513.8|16511.8|16514.2|16512.2|16514.2|16512.2|16513.8|16511.8|4
1641251590000|2022-01-03 23:13:10|16514.3|16512.3|16514.2|16512.2|16514.5|16512.5|16514|16512|5
1641251600000|2022-01-03 23:13:20|16514.5|16512.5|16513.6|16511.6|16515.7|16513.7|16512.7|16510.7|44
1641251610000|2022-01-03 23:13:30|16513.7|16511.7|16513.8|16511.8|16514|16512|16513|16511|2
1641251620000|2022-01-03 23:13:40|16513.6|16511.6|16512.8|16510.8|16513.8|16511.8|16512.8|16510.8|5
1641251630000|2022-01-03 23:13:50|16513|16511|16513.7|16511.7|16513.7|16511.7|16513|16511|2
1641251640000|2022-01-03 23:14:00|16513.8|16511.8|16513.6|16511.6|16514.2|16512.2|16513.6|16511.6|3
1641251650000|2022-01-03 23:14:10|16513.3|16511.3|16513.3|16511.3|16513.5|16511.5|16513.3|16511.3|2
1641251660000|2022-01-03 23:14:20|16513.7|16511.7|16513.6|16511.6|16513.7|16511.7|16513.3|16511.3|3
1641251670000|2022-01-03 23:14:30|16513.7|16511.7|16513.7|16511.7|16513.7|16511.7|16513.5|16511.5|3
1641251680000|2022-01-03 23:14:40|16513.8|16511.8|16514.3|16512.3|16514.5|16512.5|16513.6|16511.6|11
1641251690000|2022-01-03 23:14:50|16514.2|16512.2|16514.2|16512.2|16514.5|16512.5|16513.8|16511.8|4
1641251700000|2022-01-03 23:15:00|16514.5|16512.5|16514.3|16512.3|16514.6|16512.6|16514|16512|6
1641251710000|2022-01-03 23:15:10|16514.5|16512.5|16514.8|16512.8|16514.8|16512.8|16514.5|16512.5|5
1641251720000|2022-01-03 23:15:20|16514.7|16512.7|16514.6|16512.6|16514.8|16512.8|16514.2|16512.2|11
1641251730000|2022-01-03 23:15:30|16514.5|16512.5|16513.8|16511.8|16514.5|16512.5|16513.7|16511.7|9
1641251740000|2022-01-03 23:15:40|16513.7|16511.7|16513.7|16511.7|16513.7|16511.7|16513.7|16511.7|1
1641251750000|2022-01-03 23:15:50|16513.6|16511.6|16513.6|16511.6|16513.6|16511.6|16513.6|16511.6|0
1641251760000|2022-01-03 23:16:00|16513.5|16511.5|16513.8|16511.8|16513.8|16511.8|16513.5|16511.5|0
1641251770000|2022-01-03 23:16:10|16514.2|16512.2|16514.2|16512.2|16514.3|16512.3|16514.2|16512.2|7
1641251780000|2022-01-03 23:16:20|16514.1|16512.1|16513.7|16511.7|16514.1|16512.1|16513.6|16511.6|3
1641251800000|2022-01-03 23:16:40|16513.6|16511.6|16513.5|16511.5|16513.6|16511.6|16513.5|16511.5|1
1641251810000|2022-01-03 23:16:50|16513|16511|16513.2|16511.2|16513.2|16511.2|16512.6|16510.6|22
1641251820000|2022-01-03 23:17:00|16513.3|16511.3|16513.3|16511.3|16513.3|16511.3|16513.3|16511.3|0
1641251830000|2022-01-03 23:17:10|16513.2|16511.2|16512.6|16510.6|16513.2|16511.2|16512.5|16510.5|4
1641251840000|2022-01-03 23:17:20|16512.5|16510.5|16512.2|16510.2|16512.6|16510.6|16512|16510|13
1641251850000|2022-01-03 23:17:30|16512.1|16510.1|16512|16510|16512.2|16510.2|16512|16510|3
1641251860000|2022-01-03 23:17:40|16511.8|16509.8|16511.6|16509.6|16511.8|16509.8|16511.5|16509.5|4
1641251870000|2022-01-03 23:17:50|16511.5|16509.5|16511.1|16509.1|16511.5|16509.5|16511.1|16509.1|4
1641251880000|2022-01-03 23:18:00|16511.2|16509.2|16510.7|16508.7|16512|16510|16510.6|16508.6|42
1641251890000|2022-01-03 23:18:10|16510.5|16508.5|16510.6|16508.6|16510.6|16508.6|16510.5|16508.5|1
1641251900000|2022-01-03 23:18:20|16510.5|16508.5|16511.3|16509.3|16511.6|16509.6|16510.5|16508.5|5
1641251910000|2022-01-03 23:18:30|16511.6|16509.6|16511.2|16509.2|16512.1|16510.1|16511.2|16509.2|6
1641251920000|2022-01-03 23:18:40|16511.3|16509.3|16511.6|16509.6|16511.6|16509.6|16511.3|16509.3|0
1641251930000|2022-01-03 23:18:50|16511.7|16509.7|16510.6|16508.6|16511.7|16509.7|16510.3|16508.3|42
1641251940000|2022-01-03 23:19:00|16510.3|16508.3|16510.3|16508.3|16510.8|16508.8|16510.3|16508.3|4
1641251950000|2022-01-03 23:19:10|16510.2|16508.2|16510.7|16508.7|16510.7|16508.7|16510.2|16508.2|8
1641251960000|2022-01-03 23:19:20|16510.2|16508.2|16510.5|16508.5|16510.6|16508.6|16510.2|16508.2|4
1641251970000|2022-01-03 23:19:30|16510.6|16508.6|16510.3|16508.3|16510.6|16508.6|16510|16508|6
1641251980000|2022-01-03 23:19:40|16510.7|16508.7|16510.6|16508.6|16510.7|16508.7|16510.5|16508.5|1
1641251990000|2022-01-03 23:19:50|16511.3|16509.3|16511.3|16509.3|16511.3|16509.3|16511.3|16509.3|7
1641252000000|2022-01-03 23:20:00|16511.5|16509.5|16509.5|16507.5|16512.2|16510.2|16509.3|16507.3|12
1641252010000|2022-01-03 23:20:10|16509.3|16507.3|16509.8|16507.8|16509.8|16507.8|16509.3|16507.3|3
1641252020000|2022-01-03 23:20:20|16510|16508|16510.1|16508.1|16510.2|16508.2|16509.8|16507.8|5
1641252030000|2022-01-03 23:20:30|16510|16508|16510|16508|16510.2|16508.2|16509.8|16507.8|0
1641252040000|2022-01-03 23:20:40|16510.1|16508.1|16510.2|16508.2|16510.8|16508.8|16510.1|16508.1|2
1641252050000|2022-01-03 23:20:50|16510.3|16508.3|16510.8|16508.8|16510.8|16508.8|16510.2|16508.2|0
1641252060000|2022-01-03 23:21:00|16511|16509|16511|16509|16511|16509|16511|16509|0
1641252070000|2022-01-03 23:21:10|16511.1|16509.1|16512.2|16510.2|16512.3|16510.3|16511.1|16509.1|8
1641252080000|2022-01-03 23:21:20|16512.5|16510.5|16512.1|16510.1|16512.5|16510.5|16512.1|16510.1|3
1641252090000|2022-01-03 23:21:30|16512|16510|16512|16510|16512|16510|16511.8|16509.8|1
1641252100000|2022-01-03 23:21:40|16511.6|16509.6|16513.1|16511.1|16513.1|16511.1|16511.6|16509.6|8
1641252110000|2022-01-03 23:21:50|16513.2|16511.2|16513.3|16511.3|16513.6|16511.6|16513.2|16511.2|9
1641252120000|2022-01-03 23:22:00|16513.5|16511.5|16513.6|16511.6|16513.7|16511.7|16513.5|16511.5|4
1641252130000|2022-01-03 23:22:10|16513.8|16511.8|16514.3|16512.3|16515|16513|16513.8|16511.8|14
1641252140000|2022-01-03 23:22:20|16514.1|16512.1|16514.6|16512.6|16514.8|16512.8|16514.1|16512.1|3
1641252150000|2022-01-03 23:22:30|16514.5|16512.5|16513.6|16511.6|16514.5|16512.5|16513.6|16511.6|7
1641252160000|2022-01-03 23:22:40|16513.5|16511.5|16514|16512|16514|16512|16513.3|16511.3|0
1641252170000|2022-01-03 23:22:50|16513.8|16511.8|16513.8|16511.8|16513.8|16511.8|16513.8|16511.8|0
1641252180000|2022-01-03 23:23:00|16514|16512|16514|16512|16514|16512|16514|16512|0
1641252190000|2022-01-03 23:23:10|16513.7|16511.7|16512.7|16510.7|16513.7|16511.7|16512.7|16510.7|10
1641252200000|2022-01-03 23:23:20|16512.6|16510.6|16512.2|16510.2|16512.6|16510.6|16511.8|16509.8|6
1641252210000|2022-01-03 23:23:30|16512.3|16510.3|16512.3|16510.3|16512.5|16510.5|16512.3|16510.3|0
1641252220000|2022-01-03 23:23:40|16512.5|16510.5|16512.3|16510.3|16512.5|16510.5|16512.3|16510.3|3
1641252230000|2022-01-03 23:23:50|16512|16510|16513.1|16511.1|16513.1|16511.1|16512|16510|2
1641252240000|2022-01-03 23:24:00|16513|16511|16512|16510|16513|16511|16512|16510|2
1641252250000|2022-01-03 23:24:10|16510.6|16508.6|16509.6|16507.6|16510.6|16508.6|16509.5|16507.5|15
1641252260000|2022-01-03 23:24:20|16510|16508|16509.5|16507.5|16510.1|16508.1|16509.5|16507.5|5
1641252270000|2022-01-03 23:24:30|16509.6|16507.6|16509.6|16507.6|16510.1|16508.1|16509.5|16507.5|6
1641252280000|2022-01-03 23:24:40|16509.7|16507.7|16509.3|16507.3|16510|16508|16509.2|16507.2|10
1641252290000|2022-01-03 23:24:50|16509.5|16507.5|16509.3|16507.3|16509.8|16507.8|16509.2|16507.2|9
1641252300000|2022-01-03 23:25:00|16509.8|16507.8|16510.1|16508.1|16510.2|16508.2|16509.8|16507.8|3
1641252310000|2022-01-03 23:25:10|16510|16508|16509.5|16507.5|16510|16508|16509.2|16507.2|4
1641252320000|2022-01-03 23:25:20|16509.3|16507.3|16509.8|16507.8|16509.8|16507.8|16509.2|16507.2|1
1641252330000|2022-01-03 23:25:30|16509.7|16507.7|16508.2|16506.2|16509.8|16507.8|16507.8|16505.8|38
1641252340000|2022-01-03 23:25:40|16508.3|16506.3|16508.8|16506.8|16509.1|16507.1|16508.3|16506.3|12
1641252350000|2022-01-03 23:25:50|16508.7|16506.7|16507.3|16505.3|16508.7|16506.7|16507.3|16505.3|10
1641252360000|2022-01-03 23:26:00|16507.2|16505.2|16507.3|16505.3|16507.3|16505.3|16507.2|16505.2|2
1641252370000|2022-01-03 23:26:10|16508|16506|16507.7|16505.7|16508|16506|16507.3|16505.3|5
1641252380000|2022-01-03 23:26:20|16507.3|16505.3|16508.5|16506.5|16508.7|16506.7|16507.2|16505.2|14
1641252390000|2022-01-03 23:26:30|16508.2|16506.2|16508.1|16506.1|16508.5|16506.5|16507.8|16505.8|8
1641252410000|2022-01-03 23:26:50|16508.2|16506.2|16508|16506|16508.6|16506.6|16508|16506|7
1641252420000|2022-01-03 23:27:00|16508.1|16506.1|16508|16506|16508.5|16506.5|16507.7|16505.7|7
1641252430000|2022-01-03 23:27:10|16507.8|16505.8|16507.7|16505.7|16507.8|16505.8|16507.7|16505.7|0
1641252440000|2022-01-03 23:27:20|16507.8|16505.8|16508.1|16506.1|16508.2|16506.2|16507.8|16505.8|3
1641252450000|2022-01-03 23:27:30|16508.2|16506.2|16508.2|16506.2|16508.2|16506.2|16508.2|16506.2|0
1641252460000|2022-01-03 23:27:40|16508.1|16506.1|16508.6|16506.6|16508.7|16506.7|16508.1|16506.1|1
1641252470000|2022-01-03 23:27:50|16508.2|16506.2|16508.5|16506.5|16508.5|16506.5|16508.2|16506.2|1
1641252480000|2022-01-03 23:28:00|16508.6|16506.6|16508.5|16506.5|16508.7|16506.7|16508.2|16506.2|0
1641252490000|2022-01-03 23:28:10|16508.3|16506.3|16508.3|16506.3|16508.3|16506.3|16507.8|16505.8|2
1641252500000|2022-01-03 23:28:20|16508.2|16506.2|16508.1|16506.1|16508.2|16506.2|16508|16506|1
1641252510000|2022-01-03 23:28:30|16508.2|16506.2|16508.2|16506.2|16508.5|16506.5|16508|16506|3
1641252520000|2022-01-03 23:28:40|16508.1|16506.1|16507.8|16505.8|16508.2|16506.2|16507.8|16505.8|1
1641252530000|2022-01-03 23:28:50|16508.1|16506.1|16507.7|16505.7|16508.1|16506.1|16507.3|16505.3|18
1641252540000|2022-01-03 23:29:00|16508|16506|16507.8|16505.8|16508.1|16506.1|16507.8|16505.8|2
1641252550000|2022-01-03 23:29:10|16507.7|16505.7|16508.1|16506.1|16508.3|16506.3|16507.7|16505.7|4
1641252560000|2022-01-03 23:29:20|16508.2|16506.2|16508.1|16506.1|16508.2|16506.2|16507.8|16505.8|1
1641252570000|2022-01-03 23:29:30|16508.3|16506.3|16508.2|16506.2|16508.5|16506.5|16508.1|16506.1|0
1641252580000|2022-01-03 23:29:40|16508.1|16506.1|16507.7|16505.7|16508.1|16506.1|16507.7|16505.7|0
1641252590000|2022-01-03 23:29:50|16507.8|16505.8|16508.1|16506.1|16508.2|16506.2|16507.8|16505.8|3
1641252600000|2022-01-03 23:30:00|16508|16506|16507.3|16505.3|16508.3|16506.3|16506.8|16504.8|15
1641252610000|2022-01-03 23:30:10|16507.6|16505.6|16507.5|16505.5|16507.7|16505.7|16507.2|16505.2|5
1641252620000|2022-01-03 23:30:20|16507.3|16505.3|16507.6|16505.6|16507.6|16505.6|16507.1|16505.1|6
1641252630000|2022-01-03 23:30:30|16507.5|16505.5|16504.1|16502.1|16507.5|16505.5|16504.1|16502.1|58
1641252640000|2022-01-03 23:30:40|16504.2|16502.2|16504.7|16502.7|16505|16503|16504.1|16502.1|13
1641252650000|2022-01-03 23:30:50|16504.3|16502.3|16503.1|16501.1|16504.8|16502.8|16503.1|16501.1|13
1641252660000|2022-01-03 23:31:00|16503.5|16501.5|16502.5|16500.5|16503.5|16501.5|16502.5|16500.5|12
1641252670000|2022-01-03 23:31:10|16501.2|16499.2|16501.1|16499.1|16501.2|16499.2|16500.6|16498.6|30
1641252680000|2022-01-03 23:31:20|16501.5|16499.5|16501|16499|16502.2|16500.2|16501|16499|19
1641252690000|2022-01-03 23:31:30|16500.8|16498.8|16501.2|16499.2|16502.6|16500.6|16500.8|16498.8|17
1641252700000|2022-01-03 23:31:40|16501|16499|16501.8|16499.8|16501.8|16499.8|16501|16499|5
1641252710000|2022-01-03 23:31:50|16502|16500|16502.6|16500.6|16502.6|16500.6|16502|16500|7
1641252720000|2022-01-03 23:32:00|16502.5|16500.5|16502.3|16500.3|16502.7|16500.7|16502|16500|8
1641252730000|2022-01-03 23:32:10|16502|16500|16501.2|16499.2|16502.2|16500.2|16501.2|16499.2|9
1641252740000|2022-01-03 23:32:20|16501|16499|16500.6|16498.6|16501|16499|16500.1|16498.1|21
1641252750000|2022-01-03 23:32:30|16500.7|16498.7|16500.6|16498.6|16501|16499|16500.2|16498.2|11
1641252760000|2022-01-03 23:32:40|16500.5|16498.5|16501.7|16499.7|16501.7|16499.7|16500.3|16498.3|9
1641252770000|2022-01-03 23:32:50|16501.2|16499.2|16501.6|16499.6|16501.6|16499.6|16500.6|16498.6|9
1641252780000|2022-01-03 23:33:00|16501.7|16499.7|16501.5|16499.5|16501.7|16499.7|16500.6|16498.6|33
1641252790000|2022-01-03 23:33:10|16501.6|16499.6|16502|16500|16502.6|16500.6|16501.3|16499.3|5
1641252800000|2022-01-03 23:33:20|16501.8|16499.8|16502.5|16500.5|16502.5|16500.5|16501.7|16499.7|4
1641252810000|2022-01-03 23:33:30|16502.2|16500.2|16502.5|16500.5|16502.6|16500.6|16502.1|16500.1|6
1641252820000|2022-01-03 23:33:40|16502.6|16500.6|16503.3|16501.3|16503.5|16501.5|16502.6|16500.6|5
1641252830000|2022-01-03 23:33:50|16503|16501|16503.6|16501.6|16503.6|16501.6|16503|16501|5
1641252840000|2022-01-03 23:34:00|16503.8|16501.8|16505.2|16503.2|16505.2|16503.2|16503.8|16501.8|14
1641252850000|2022-01-03 23:34:10|16504.6|16502.6|16505|16503|16505.3|16503.3|16504.1|16502.1|6
1641252860000|2022-01-03 23:34:20|16505.2|16503.2|16503.1|16501.1|16505.5|16503.5|16501.8|16499.8|20
1641252870000|2022-01-03 23:34:30|16503.2|16501.2|16504.2|16502.2|16504.2|16502.2|16503.1|16501.1|5
1641252880000|2022-01-03 23:34:40|16504.1|16502.1|16504.6|16502.6|16505.3|16503.3|16504|16502|2
1641252890000|2022-01-03 23:34:50|16505|16503|16503.7|16501.7|16505|16503|16503.7|16501.7|15
1641252900000|2022-01-03 23:35:00|16503.6|16501.6|16502.2|16500.2|16504.2|16502.2|16502.2|16500.2|12
1641252910000|2022-01-03 23:35:10|16502.1|16500.1|16502|16500|16502.5|16500.5|16501.8|16499.8|7
1641252920000|2022-01-03 23:35:20|16501.8|16499.8|16501.3|16499.3|16502|16500|16501.2|16499.2|8
1641252930000|2022-01-03 23:35:30|16501.5|16499.5|16500.6|16498.6|16501.6|16499.6|16500.6|16498.6|4
1641252940000|2022-01-03 23:35:40|16500.3|16498.3|16498.3|16496.3|16500.3|16498.3|16498.3|16496.3|44
1641252950000|2022-01-03 23:35:50|16498.5|16496.5|16498.7|16496.7|16498.8|16496.8|16498.2|16496.2|6
1641252960000|2022-01-03 23:36:00|16498.8|16496.8|16499.6|16497.6|16500|16498|16498.8|16496.8|17
1641252970000|2022-01-03 23:36:10|16499.7|16497.7|16500.8|16498.8|16501.2|16499.2|16498.8|16496.8|15
1641252980000|2022-01-03 23:36:20|16501|16499|16501.2|16499.2|16501.6|16499.6|16500.6|16498.6|3
1641252990000|2022-01-03 23:36:30|16501.5|16499.5|16501|16499|16501.5|16499.5|16501|16499|1
1641253000000|2022-01-03 23:36:40|16500.8|16498.8|16501.1|16499.1|16501.1|16499.1|16500|16498|3
1641253010000|2022-01-03 23:36:50|16501|16499|16501|16499|16501|16499|16501|16499|4
1641253020000|2022-01-03 23:37:00|16500.8|16498.8|16500.3|16498.3|16501.7|16499.7|16500.3|16498.3|11
1641253040000|2022-01-03 23:37:20|16501|16499|16500.7|16498.7|16501|16499|16500.2|16498.2|7
1641253050000|2022-01-03 23:37:30|16501.1|16499.1|16501|16499|16501.5|16499.5|16501|16499|1
1641253060000|2022-01-03 23:37:40|16501.1|16499.1|16497.8|16495.8|16501.1|16499.1|16497.8|16495.8|11
1641253070000|2022-01-03 23:37:50|16498.5|16496.5|16497.6|16495.6|16498.7|16496.7|16497.6|16495.6|35
1641253080000|2022-01-03 23:38:00|16497.5|16495.5|16499.3|16497.3|16499.6|16497.6|16497.1|16495.1|11
1641253090000|2022-01-03 23:38:10|16498.6|16496.6|16498|16496|16498.6|16496.6|16497.3|16495.3|23
1641253100000|2022-01-03 23:38:20|16498.2|16496.2|16498.6|16496.6|16499.1|16497.1|16498.2|16496.2|7
1641253110000|2022-01-03 23:38:30|16498.7|16496.7|16498|16496|16498.7|16496.7|16498|16496|4
1641253120000|2022-01-03 23:38:40|16498.6|16496.6|16498.6|16496.6|16499.2|16497.2|16498.1|16496.1|18
1641253130000|2022-01-03 23:38:50|16498.5|16496.5|16499.6|16497.6|16499.8|16497.8|16498.5|16496.5|2
1641253140000|2022-01-03 23:39:00|16499.5|16497.5|16500|16498|16500|16498|16499|16497|4
1641253150000|2022-01-03 23:39:10|16499.8|16497.8|16499.1|16497.1|16499.8|16497.8|16499.1|16497.1|7
1641253160000|2022-01-03 23:39:20|16498.7|16496.7|16498.5|16496.5|16498.7|16496.7|16498.5|16496.5|2
1641253170000|2022-01-03 23:39:30|16499.1|16497.1|16499.1|16497.1|16499.5|16497.5|16499.1|16497.1|5
1641253180000|2022-01-03 23:39:40|16499.2|16497.2|16499|16497|16499.6|16497.6|16499|16497|7
1641253190000|2022-01-03 23:39:50|16498.8|16496.8|16498.6|16496.6|16499.2|16497.2|16498.1|16496.1|5
1641253200000|2022-01-03 23:40:00|16498.7|16496.7|16498.6|16496.6|16499.7|16497.7|16498.6|16496.6|7
1641253210000|2022-01-03 23:40:10|16498.7|16496.7|16499|16497|16499.1|16497.1|16498.7|16496.7|5
1641253220000|2022-01-03 23:40:20|16498.8|16496.8|16499|16497|16499|16497|16498.8|16496.8|0
1641253230000|2022-01-03 23:40:30|16499.1|16497.1|16499.5|16497.5|16499.5|16497.5|16499.1|16497.1|3
1641253240000|2022-01-03 23:40:40|16499.3|16497.3|16498.6|16496.6|16499.3|16497.3|16498.6|16496.6|2
1641253250000|2022-01-03 23:40:50|16498.7|16496.7|16497.6|16495.6|16499.1|16497.1|16497.5|16495.5|11
1641253260000|2022-01-03 23:41:00|16497.8|16495.8|16497.8|16495.8|16497.8|16495.8|16497.6|16495.6|1
1641253270000|2022-01-03 23:41:10|16498|16496|16499|16497|16499|16497|16497.6|16495.6|7
1641253280000|2022-01-03 23:41:20|16498.8|16496.8|16498.5|16496.5|16498.8|16496.8|16498.3|16496.3|0
1641253290000|2022-01-03 23:41:30|16498.6|16496.6|16498.6|16496.6|16498.7|16496.7|16498.5|16496.5|0
1641253300000|2022-01-03 23:41:40|16498.7|16496.7|16498.3|16496.3|16498.7|16496.7|16498.3|16496.3|2
1641253310000|2022-01-03 23:41:50|16497.8|16495.8|16496.1|16494.1|16497.8|16495.8|16496.1|16494.1|22
1641253320000|2022-01-03 23:42:00|16496.3|16494.3|16498.5|16496.5|16498.5|16496.5|16496|16494|20
1641253330000|2022-01-03 23:42:10|16499|16497|16498.3|16496.3|16499|16497|16498.2|16496.2|5
1641253340000|2022-01-03 23:42:20|16498.2|16496.2|16498.6|16496.6|16498.6|16496.6|16498.2|16496.2|6
1641253350000|2022-01-03 23:42:30|16498.3|16496.3|16498.3|16496.3|16498.3|16496.3|16498|16496|9
1641253360000|2022-01-03 23:42:40|16498.6|16496.6|16499|16497|16499.1|16497.1|16498.2|16496.2|8
1641253370000|2022-01-03 23:42:50|16498.8|16496.8|16498.2|16496.2|16498.8|16496.8|16498.1|16496.1|3
1641253380000|2022-01-03 23:43:00|16498.3|16496.3|16499.2|16497.2|16499.2|16497.2|16498.3|16496.3|5
1641253390000|2022-01-03 23:43:10|16500.1|16498.1|16500.8|16498.8|16501.7|16499.7|16500.1|16498.1|26
1641253400000|2022-01-03 23:43:20|16501|16499|16499.6|16497.6|16501|16499|16499.6|16497.6|4
1641253410000|2022-01-03 23:43:30|16500|16498|16499.3|16497.3|16501.2|16499.2|16499.3|16497.3|8
1641253420000|2022-01-03 23:43:40|16499.5|16497.5|16500.7|16498.7|16500.7|16498.7|16499.5|16497.5|2
1641253430000|2022-01-03 23:43:50|16500.8|16498.8|16500.6|16498.6|16501.2|16499.2|16500.5|16498.5|7
1641253440000|2022-01-03 23:44:00|16500.7|16498.7|16500.6|16498.6|16501.3|16499.3|16499.7|16497.7|9
1641253450000|2022-01-03 23:44:10|16500.7|16498.7|16500.8|16498.8|16501.5|16499.5|16500.7|16498.7|2
1641253460000|2022-01-03 23:44:20|16500.7|16498.7|16500.6|16498.6|16501|16499|16500.6|16498.6|11
1641253470000|2022-01-03 23:44:30|16500.5|16498.5|16500.8|16498.8|16501.3|16499.3|16500.5|16498.5|3
1641253480000|2022-01-03 23:44:40|16500.7|16498.7|16500.8|16498.8|16501.5|16499.5|16500.7|16498.7|4
1641253490000|2022-01-03 23:44:50|16501|16499|16501.6|16499.6|16501.6|16499.6|16500.6|16498.6|5
1641253500000|2022-01-03 23:45:00|16501.7|16499.7|16502.1|16500.1|16502.3|16500.3|16501.5|16499.5|22
1641253510000|2022-01-03 23:45:10|16502|16500|16501.6|16499.6|16502|16500|16501.2|16499.2|8
1641253520000|2022-01-03 23:45:20|16501.7|16499.7|16501.2|16499.2|16502|16500|16501.2|16499.2|3
1641253530000|2022-01-03 23:45:30|16500.8|16498.8|16498.6|16496.6|16501.1|16499.1|16498.6|16496.6|11
1641253540000|2022-01-03 23:45:40|16498.7|16496.7|16498.7|16496.7|16499.2|16497.2|16498.3|16496.3|9
1641253550000|2022-01-03 23:45:50|16498.8|16496.8|16498.5|16496.5|16499.1|16497.1|16498.5|16496.5|16
1641253560000|2022-01-03 23:46:00|16498.3|16496.3|16498.6|16496.6|16498.8|16496.8|16498|16496|2
1641253570000|2022-01-03 23:46:10|16498.5|16496.5|16499.1|16497.1|16499.2|16497.2|16498.2|16496.2|1
1641253580000|2022-01-03 23:46:20|16498.3|16496.3|16498.2|16496.2|16498.6|16496.6|16497.8|16495.8|6
1641253590000|2022-01-03 23:46:30|16498.3|16496.3|16499.7|16497.7|16499.7|16497.7|16498.3|16496.3|5
1641253600000|2022-01-03 23:46:40|16499.8|16497.8|16499.7|16497.7|16500|16498|16499.7|16497.7|2
1641253610000|2022-01-03 23:46:50|16499.5|16497.5|16499.1|16497.1|16499.5|16497.5|16499|16497|2
1641253620000|2022-01-03 23:47:00|16499.2|16497.2|16500.6|16498.6|16500.8|16498.8|16499.1|16497.1|10
1641253630000|2022-01-03 23:47:10|16500.5|16498.5|16500.1|16498.1|16500.5|16498.5|16500.1|16498.1|1
1641253640000|2022-01-03 23:47:20|16500.2|16498.2|16499.6|16497.6|16500.2|16498.2|16499.6|16497.6|5
1641253650000|2022-01-03 23:47:30|16499.7|16497.7|16499|16497|16500.1|16498.1|16498.6|16496.6|8
1641253660000|2022-01-03 23:47:40|16499.1|16497.1|16498.8|16496.8|16499.5|16497.5|16498.6|16496.6|5
1641253670000|2022-01-03 23:47:50|16498.7|16496.7|16498.8|16496.8|16499|16497|16497.6|16495.6|10
1641253680000|2022-01-03 23:48:00|16499|16497|16498.7|16496.7|16499.2|16497.2|16498.3|16496.3|8
1641253690000|2022-01-03 23:48:10|16498.6|16496.6|16498.2|16496.2|16498.6|16496.6|16497.8|16495.8|3
1641253700000|2022-01-03 23:48:20|16498.1|16496.1|16498|16496|16498.1|16496.1|16497.6|16495.6|4
1641253710000|2022-01-03 23:48:30|16498.1|16496.1|16498.1|16496.1|16498.1|16496.1|16498.1|16496.1|2
1641253720000|2022-01-03 23:48:40|16498.2|16496.2|16498.2|16496.2|16499.1|16497.1|16497.7|16495.7|28
1641253730000|2022-01-03 23:48:50|16498.3|16496.3|16498.3|16496.3|16498.3|16496.3|16498.3|16496.3|0
1641253740000|2022-01-03 23:49:00|16498.1|16496.1|16496.7|16494.7|16498.2|16496.2|16496.7|16494.7|23
1641253750000|2022-01-03 23:49:10|16496.6|16494.6|16495.1|16493.1|16497|16495|16494.5|16492.5|51
1641253760000|2022-01-03 23:49:20|16495|16493|16495.5|16493.5|16495.6|16493.6|16495|16493|4
1641253770000|2022-01-03 23:49:30|16496.1|16494.1|16497|16495|16497.1|16495.1|16496.1|16494.1|5
1641253780000|2022-01-03 23:49:40|16497.1|16495.1|16497|16495|16497.2|16495.2|16496.8|16494.8|1
1641253790000|2022-01-03 23:49:50|16496.8|16494.8|16496.7|16494.7|16496.8|16494.8|16496.6|16494.6|0
1641253800000|2022-01-03 23:50:00|16496.8|16494.8|16496.2|16494.2|16497.2|16495.2|16495.8|16493.8|11
1641253810000|2022-01-03 23:50:10|16496.1|16494.1|16496.1|16494.1|16496.1|16494.1|16495.8|16493.8|2
1641253820000|2022-01-03 23:50:20|16496.2|16494.2|16496.2|16494.2|16496.3|16494.3|16495.8|16493.8|2
1641253830000|2022-01-03 23:50:30|16495.6|16493.6|16495.2|16493.2|16495.6|16493.6|16495.2|16493.2|11
1641253840000|2022-01-03 23:50:40|16495.3|16493.3|16495.6|16493.6|16495.7|16493.7|16495.2|16493.2|7
1641253850000|2022-01-03 23:50:50|16495.5|16493.5|16495.3|16493.3|16495.5|16493.5|16495.1|16493.1|3
1641253860000|2022-01-03 23:51:00|16495.2|16493.2|16495.3|16493.3|16495.7|16493.7|16495.1|16493.1|9
1641253870000|2022-01-03 23:51:10|16495.5|16493.5|16494.5|16492.5|16495.6|16493.6|16494.5|16492.5|7
1641253880000|2022-01-03 23:51:20|16494.6|16492.6|16494.3|16492.3|16495.1|16493.1|16494.3|16492.3|13
1641253890000|2022-01-03 23:51:30|16494.2|16492.2|16492.2|16490.2|16494.2|16492.2|16491|16489|95
1641253900000|2022-01-03 23:51:40|16492.5|16490.5|16493.1|16491.1|16493.6|16491.6|16491.8|16489.8|14
1641253910000|2022-01-03 23:51:50|16493.2|16491.2|16492.8|16490.8|16493.2|16491.2|16492.6|16490.6|2
1641253920000|2022-01-03 23:52:00|16492.7|16490.7|16493.7|16491.7|16494.3|16492.3|16492.6|16490.6|33
1641253930000|2022-01-03 23:52:10|16493.3|16491.3|16492.7|16490.7|16493.7|16491.7|16492.6|16490.6|5
1641253940000|2022-01-03 23:52:20|16493|16491|16494.1|16492.1|16494.3|16492.3|16492.7|16490.7|5
1641253950000|2022-01-03 23:52:30|16494.2|16492.2|16494.3|16492.3|16494.5|16492.5|16493.8|16491.8|3
1641253960000|2022-01-03 23:52:40|16494.5|16492.5|16492.8|16490.8|16494.5|16492.5|16492.8|16490.8|4
1641253970000|2022-01-03 23:52:50|16493.1|16491.1|16493.8|16491.8|16493.8|16491.8|16493|16491|9
1641253980000|2022-01-03 23:53:00|16494|16492|16493.6|16491.6|16494|16492|16493.6|16491.6|1
1641253990000|2022-01-03 23:53:10|16493.5|16491.5|16494.2|16492.2|16494.2|16492.2|16493.5|16491.5|3
1641254000000|2022-01-03 23:53:20|16494.1|16492.1|16493.6|16491.6|16494.2|16492.2|16493.6|16491.6|4
1641254010000|2022-01-03 23:53:30|16493.8|16491.8|16494|16492|16494.1|16492.1|16493.5|16491.5|8
1641254020000|2022-01-03 23:53:40|16493.6|16491.6|16494.5|16492.5|16494.5|16492.5|16493.6|16491.6|4
1641254030000|2022-01-03 23:53:50|16493.7|16491.7|16493.7|16491.7|16494|16492|16493.7|16491.7|2
1641254040000|2022-01-03 23:54:00|16494|16492|16493.8|16491.8|16494.2|16492.2|16493.7|16491.7|6
1641254050000|2022-01-03 23:54:10|16493.7|16491.7|16493.7|16491.7|16493.8|16491.8|16493.7|16491.7|1
1641254060000|2022-01-03 23:54:20|16493.8|16491.8|16493.8|16491.8|16493.8|16491.8|16493.8|16491.8|0
1641254070000|2022-01-03 23:54:30|16493.7|16491.7|16494.6|16492.6|16494.7|16492.7|16493.7|16491.7|15
1641254080000|2022-01-03 23:54:40|16494.5|16492.5|16494.1|16492.1|16494.5|16492.5|16494|16492|4
1641254090000|2022-01-03 23:54:50|16494|16492|16494|16492|16494|16492|16494|16492|0
1641254100000|2022-01-03 23:55:00|16493.6|16491.6|16494.5|16492.5|16494.5|16492.5|16493.6|16491.6|11
1641254110000|2022-01-03 23:55:10|16494.3|16492.3|16494|16492|16494.3|16492.3|16494|16492|1
1641254120000|2022-01-03 23:55:20|16494.1|16492.1|16494.1|16492.1|16494.1|16492.1|16494.1|16492.1|0
1641254130000|2022-01-03 23:55:30|16494.6|16492.6|16491.8|16489.8|16494.7|16492.7|16491.1|16489.1|81
1641254140000|2022-01-03 23:55:40|16491.7|16489.7|16492.8|16490.8|16492.8|16490.8|16491.6|16489.6|1
1641254150000|2022-01-03 23:55:50|16492.7|16490.7|16493.5|16491.5|16493.6|16491.6|16492.6|16490.6|4
1641254160000|2022-01-03 23:56:00|16493.3|16491.3|16492.2|16490.2|16493.3|16491.3|16492.2|16490.2|5
1641254170000|2022-01-03 23:56:10|16492.1|16490.1|16491.7|16489.7|16492.1|16490.1|16491.6|16489.6|6
1641254180000|2022-01-03 23:56:20|16491.6|16489.6|16490.3|16488.3|16491.6|16489.6|16490.3|16488.3|7
1641254190000|2022-01-03 23:56:30|16489.6|16487.6|16490.1|16488.1|16490.1|16488.1|16489.3|16487.3|27
1641254200000|2022-01-03 23:56:40|16489.8|16487.8|16489.3|16487.3|16489.8|16487.8|16489.3|16487.3|12
1641254210000|2022-01-03 23:56:50|16489.5|16487.5|16489.5|16487.5|16490|16488|16489.2|16487.2|26
1641254220000|2022-01-03 23:57:00|16489.6|16487.6|16490.7|16488.7|16490.7|16488.7|16489.5|16487.5|13
1641254230000|2022-01-03 23:57:10|16490.8|16488.8|16491.2|16489.2|16491.2|16489.2|16490.8|16488.8|1
1641254240000|2022-01-03 23:57:20|16491.3|16489.3|16492|16490|16492|16490|16491.3|16489.3|4
1641254250000|2022-01-03 23:57:30|16491.8|16489.8|16491.5|16489.5|16491.8|16489.8|16491.1|16489.1|7
1641254260000|2022-01-03 23:57:40|16492.1|16490.1|16491.5|16489.5|16492.1|16490.1|16491.5|16489.5|5
1641254270000|2022-01-03 23:57:50|16491.3|16489.3|16491.3|16489.3|16491.5|16489.5|16491.1|16489.1|1
1641254280000|2022-01-03 23:58:00|16491.5|16489.5|16490.8|16488.8|16491.7|16489.7|16490.8|16488.8|6
1641254290000|2022-01-03 23:58:10|16491.3|16489.3|16490|16488|16491.3|16489.3|16490|16488|10
1641254300000|2022-01-03 23:58:20|16490.1|16488.1|16490.6|16488.6|16490.6|16488.6|16490.1|16488.1|2
1641254310000|2022-01-03 23:58:30|16490.5|16488.5|16490.1|16488.1|16490.6|16488.6|16490.1|16488.1|1
1641254320000|2022-01-03 23:58:40|16489.5|16487.5|16489.7|16487.7|16489.7|16487.7|16489.2|16487.2|11
1641254330000|2022-01-03 23:58:50|16489.6|16487.6|16489.1|16487.1|16489.7|16487.7|16488.8|16486.8|8
1641254340000|2022-01-03 23:59:00|16489.3|16487.3|16489.3|16487.3|16489.3|16487.3|16488.6|16486.6|22
1641254350000|2022-01-03 23:59:10|16489.1|16487.1|16487.8|16485.8|16489.1|16487.1|16487.6|16485.6|33
1641254360000|2022-01-03 23:59:20|16487.7|16485.7|16488.8|16486.8|16488.8|16486.8|16487.7|16485.7|5
1641254370000|2022-01-03 23:59:30|16489|16487|16488.5|16486.5|16489.1|16487.1|16488.3|16486.3|4
1641254380000|2022-01-03 23:59:40|16488.6|16486.6|16489.6|16487.6|16489.6|16487.6|16488.3|16486.3|10
1641254390000|2022-01-03 23:59:50|16489.7|16487.7|16490.8|16488.8|16491|16489|16489.7|16487.7|5
1641254400000|2022-01-04 00:00:00|16490.7|16488.7|16489|16487|16492.1|16490.1|16489|16487|43
1641254410000|2022-01-04 00:00:10|16488.8|16486.8|16486.8|16484.8|16488.8|16486.8|16486.3|16484.3|84
1641254420000|2022-01-04 00:00:20|16486.7|16484.7|16488.2|16486.2|16488.3|16486.3|16486.7|16484.7|9
1641254430000|2022-01-04 00:00:30|16488.3|16486.3|16486.5|16484.5|16489.3|16487.3|16486.5|16484.5|22
1641254440000|2022-01-04 00:00:40|16486.1|16484.1|16485.6|16483.6|16486.1|16484.1|16485.5|16483.5|26
1641254450000|2022-01-04 00:00:50|16485.7|16483.7|16485.6|16483.6|16486.1|16484.1|16485.3|16483.3|14
1641254460000|2022-01-04 00:01:00|16485.7|16483.7|16486.1|16484.1|16486.1|16484.1|16485.3|16483.3|17
1641254470000|2022-01-04 00:01:10|16486.8|16484.8|16488.5|16486.5|16489.7|16487.7|16486.7|16484.7|41
1641254480000|2022-01-04 00:01:20|16488.3|16486.3|16488.2|16486.2|16488.8|16486.8|16487.7|16485.7|8
1641254490000|2022-01-04 00:01:30|16487.7|16485.7|16485.6|16483.6|16487.7|16485.7|16485.3|16483.3|14
1641254500000|2022-01-04 00:01:40|16485.5|16483.5|16485.7|16483.7|16485.8|16483.8|16484.8|16482.8|10
1641254510000|2022-01-04 00:01:50|16485.8|16483.8|16485.2|16483.2|16486.7|16484.7|16484.8|16482.8|9
1641254520000|2022-01-04 00:02:00|16485.3|16483.3|16485.3|16483.3|16485.6|16483.6|16485|16483|11
1641254530000|2022-01-04 00:02:10|16485.2|16483.2|16484.8|16482.8|16485.7|16483.7|16484|16482|14
1641254540000|2022-01-04 00:02:20|16485.1|16483.1|16485.2|16483.2|16485.2|16483.2|16484.5|16482.5|11
1641254550000|2022-01-04 00:02:30|16484.8|16482.8|16485.1|16483.1|16485.1|16483.1|16484.6|16482.6|15
1641254560000|2022-01-04 00:02:40|16485.2|16483.2|16486.7|16484.7|16486.7|16484.7|16485.2|16483.2|5
1641254570000|2022-01-04 00:02:50|16486.6|16484.6|16486.3|16484.3|16486.8|16484.8|16486.3|16484.3|4
1641254580000|2022-01-04 00:03:00|16486.2|16484.2|16485.3|16483.3|16486.5|16484.5|16485.3|16483.3|5
1641254590000|2022-01-04 00:03:10|16485.5|16483.5|16486.1|16484.1|16486.2|16484.2|16485.5|16483.5|7
1641254600000|2022-01-04 00:03:20|16486.2|16484.2|16485.7|16483.7|16486.2|16484.2|16484.3|16482.3|11
1641254610000|2022-01-04 00:03:30|16485.6|16483.6|16488|16486|16489.2|16487.2|16484.8|16482.8|40
1641254620000|2022-01-04 00:03:40|16488.2|16486.2|16487.1|16485.1|16488.2|16486.2|16486.8|16484.8|12
1641254630000|2022-01-04 00:03:50|16487|16485|16488.3|16486.3|16488.5|16486.5|16486.3|16484.3|32
1641254640000|2022-01-04 00:04:00|16488.2|16486.2|16490.3|16488.3|16490.5|16488.5|16487.7|16485.7|28
1641254650000|2022-01-04 00:04:10|16490.5|16488.5|16491.5|16489.5|16491.5|16489.5|16490.1|16488.1|49
1641254660000|2022-01-04 00:04:20|16491.3|16489.3|16491.8|16489.8|16492.5|16490.5|16491.1|16489.1|24
1641254670000|2022-01-04 00:04:30|16491.7|16489.7|16492.8|16490.8|16493.6|16491.6|16491.7|16489.7|28
1641254680000|2022-01-04 00:04:40|16493|16491|16492.6|16490.6|16493.2|16491.2|16492.2|16490.2|6
1641254690000|2022-01-04 00:04:50|16492.5|16490.5|16490.3|16488.3|16492.6|16490.6|16490.2|16488.2|14
1641254700000|2022-01-04 00:05:00|16490.5|16488.5|16489.8|16487.8|16490.5|16488.5|16488.2|16486.2|33
1641254710000|2022-01-04 00:05:10|16489.7|16487.7|16489.5|16487.5|16490.1|16488.1|16489.1|16487.1|3
1641254720000|2022-01-04 00:05:20|16489.3|16487.3|16489.1|16487.1|16489.7|16487.7|16488.2|16486.2|6
1641254730000|2022-01-04 00:05:30|16489.2|16487.2|16489.1|16487.1|16489.6|16487.6|16488.6|16486.6|1
1641254740000|2022-01-04 00:05:40|16489.2|16487.2|16488.3|16486.3|16489.2|16487.2|16488.2|16486.2|5
1641254750000|2022-01-04 00:05:50|16488.5|16486.5|16488.6|16486.6|16489.5|16487.5|16488.3|16486.3|3
1641254760000|2022-01-04 00:06:00|16488.5|16486.5|16489.2|16487.2|16489.5|16487.5|16488.1|16486.1|11
1641254770000|2022-01-04 00:06:10|16489.3|16487.3|16489.8|16487.8|16490.1|16488.1|16489|16487|8
1641254780000|2022-01-04 00:06:20|16489.7|16487.7|16489.3|16487.3|16489.7|16487.7|16488|16486|11
1641254790000|2022-01-04 00:06:30|16489.6|16487.6|16488.1|16486.1|16489.6|16487.6|16488|16486|5
1641254800000|2022-01-04 00:06:40|16488.2|16486.2|16489.5|16487.5|16489.5|16487.5|16488.1|16486.1|3
1641254810000|2022-01-04 00:06:50|16489.6|16487.6|16489.5|16487.5|16489.8|16487.8|16489|16487|4
1641254820000|2022-01-04 00:07:00|16489.3|16487.3|16488.3|16486.3|16489.3|16487.3|16488.3|16486.3|4
1641254830000|2022-01-04 00:07:10|16488.5|16486.5|16490.1|16488.1|16490.7|16488.7|16488.3|16486.3|16
1641254840000|2022-01-04 00:07:20|16490.2|16488.2|16490.1|16488.1|16490.6|16488.6|16490.1|16488.1|1
1641254850000|2022-01-04 00:07:30|16490.5|16488.5|16490.8|16488.8|16490.8|16488.8|16490.3|16488.3|7
1641254860000|2022-01-04 00:07:40|16491.8|16489.8|16491.7|16489.7|16492.3|16490.3|16491.5|16489.5|23
1641254870000|2022-01-04 00:07:50|16491.8|16489.8|16490.7|16488.7|16491.8|16489.8|16490.7|16488.7|11
1641254880000|2022-01-04 00:08:00|16490.8|16488.8|16490.2|16488.2|16491.3|16489.3|16490.2|16488.2|13
1641254890000|2022-01-04 00:08:10|16490.1|16488.1|16490.6|16488.6|16490.6|16488.6|16489.8|16487.8|4
1641254900000|2022-01-04 00:08:20|16490.5|16488.5|16491.1|16489.1|16491.2|16489.2|16490.3|16488.3|8
1641254910000|2022-01-04 00:08:30|16491|16489|16490.7|16488.7|16491|16489|16490.3|16488.3|4
1641254920000|2022-01-04 00:08:40|16490.6|16488.6|16489.8|16487.8|16490.7|16488.7|16489.8|16487.8|6
1641254930000|2022-01-04 00:08:50|16489.5|16487.5|16490|16488|16490.6|16488.6|16489.5|16487.5|8
1641254940000|2022-01-04 00:09:00|16489.8|16487.8|16489.6|16487.6|16490.5|16488.5|16489.6|16487.6|6
1641254950000|2022-01-04 00:09:10|16489.3|16487.3|16489|16487|16489.3|16487.3|16489|16487|1
1641254960000|2022-01-04 00:09:20|16488.7|16486.7|16488.6|16486.6|16488.8|16486.8|16488.3|16486.3|7
1641254970000|2022-01-04 00:09:30|16488.5|16486.5|16488.3|16486.3|16488.7|16486.7|16487.3|16485.3|8
1641254980000|2022-01-04 00:09:40|16488.7|16486.7|16488.5|16486.5|16488.8|16486.8|16488.3|16486.3|3
1641254990000|2022-01-04 00:09:50|16488.7|16486.7|16489|16487|16489.5|16487.5|16488.5|16486.5|5
1641255000000|2022-01-04 00:10:00|16488.8|16486.8|16490|16488|16490|16488|16488.8|16486.8|7
1641255010000|2022-01-04 00:10:10|16489.8|16487.8|16489.8|16487.8|16490.2|16488.2|16489.6|16487.6|3
1641255020000|2022-01-04 00:10:20|16489.7|16487.7|16489.6|16487.6|16490.1|16488.1|16489.5|16487.5|1
1641255030000|2022-01-04 00:10:30|16489.7|16487.7|16491|16489|16491|16489|16489.5|16487.5|9
1641255040000|2022-01-04 00:10:40|16491.1|16489.1|16493.1|16491.1|16493.1|16491.1|16491.1|16489.1|16
1641255050000|2022-01-04 00:10:50|16493|16491|16492.3|16490.3|16493|16491|16492.1|16490.1|3
1641255060000|2022-01-04 00:11:00|16492.2|16490.2|16491.5|16489.5|16492.2|16490.2|16491.5|16489.5|6
1641255070000|2022-01-04 00:11:10|16491.6|16489.6|16492.2|16490.2|16492.2|16490.2|16491.5|16489.5|5
1641255080000|2022-01-04 00:11:20|16492.1|16490.1|16492.3|16490.3|16492.6|16490.6|16492.1|16490.1|9
1641255090000|2022-01-04 00:11:30|16491.8|16489.8|16491.1|16489.1|16491.8|16489.8|16490.5|16488.5|15
1641255100000|2022-01-04 00:11:40|16491|16489|16489.6|16487.6|16491|16489|16489.5|16487.5|9
1641255110000|2022-01-04 00:11:50|16489.7|16487.7|16491.1|16489.1|16491.6|16489.6|16489.6|16487.6|4
1641255120000|2022-01-04 00:12:00|16491|16489|16491.3|16489.3|16491.7|16489.7|16490.8|16488.8|3
1641255130000|2022-01-04 00:12:10|16491.2|16489.2|16491.6|16489.6|16491.6|16489.6|16491.1|16489.1|2
1641255140000|2022-01-04 00:12:20|16491.8|16489.8|16492.5|16490.5|16492.5|16490.5|16491.7|16489.7|4
1641255150000|2022-01-04 00:12:30|16492.6|16490.6|16491.1|16489.1|16492.6|16490.6|16491.1|16489.1|4
1641255160000|2022-01-04 00:12:40|16490.5|16488.5|16490.6|16488.6|16490.8|16488.8|16490.5|16488.5|4
1641255170000|2022-01-04 00:12:50|16490.7|16488.7|16491.1|16489.1|16491.1|16489.1|16490.7|16488.7|0
1641255180000|2022-01-04 00:13:00|16491.2|16489.2|16491.6|16489.6|16491.7|16489.7|16491.2|16489.2|2
1641255190000|2022-01-04 00:13:10|16491.2|16489.2|16491.5|16489.5|16491.5|16489.5|16491.2|16489.2|0
1641255200000|2022-01-04 00:13:20|16491.2|16489.2|16491.8|16489.8|16492.3|16490.3|16491.2|16489.2|6
1641255210000|2022-01-04 00:13:30|16492|16490|16491.3|16489.3|16492|16490|16491.1|16489.1|5
1641255220000|2022-01-04 00:13:40|16491.2|16489.2|16489.8|16487.8|16491.2|16489.2|16489.8|16487.8|9
1641255230000|2022-01-04 00:13:50|16490|16488|16490.7|16488.7|16490.7|16488.7|16489.8|16487.8|4
1641255240000|2022-01-04 00:14:00|16491.1|16489.1|16492.1|16490.1|16492.1|16490.1|16490.8|16488.8|7
1641255250000|2022-01-04 00:14:10|16492|16490|16492.2|16490.2|16492.5|16490.5|16491.7|16489.7|12
1641255260000|2022-01-04 00:14:20|16492.3|16490.3|16492|16490|16492.6|16490.6|16492|16490|5
1641255270000|2022-01-04 00:14:30|16492.1|16490.1|16492.6|16490.6|16492.6|16490.6|16492|16490|1
1641255280000|2022-01-04 00:14:40|16492.5|16490.5|16492.2|16490.2|16492.5|16490.5|16492.2|16490.2|0
1641255290000|2022-01-04 00:14:50|16492.1|16490.1|16492.1|16490.1|16492.2|16490.2|16492|16490|5
1641255300000|2022-01-04 00:15:00|16491.8|16489.8|16492.2|16490.2|16492.3|16490.3|16491.6|16489.6|6
1641255310000|2022-01-04 00:15:10|16492.6|16490.6|16491.3|16489.3|16492.6|16490.6|16491.2|16489.2|14
1641255320000|2022-01-04 00:15:20|16491.5|16489.5|16490|16488|16491.6|16489.6|16490|16488|12
1641255330000|2022-01-04 00:15:30|16489.8|16487.8|16488.1|16486.1|16490|16488|16487.3|16485.3|41
1641255340000|2022-01-04 00:15:40|16487.7|16485.7|16487.7|16485.7|16488.7|16486.7|16487.1|16485.1|17
1641255350000|2022-01-04 00:15:50|16487.8|16485.8|16488.1|16486.1|16488.6|16486.6|16487.2|16485.2|7
1641255360000|2022-01-04 00:16:00|16488.2|16486.2|16488|16486|16489.2|16487.2|16487.5|16485.5|16
1641255370000|2022-01-04 00:16:10|16487.6|16485.6|16488.7|16486.7|16488.7|16486.7|16487.6|16485.6|5
1641255380000|2022-01-04 00:16:20|16488.8|16486.8|16488.8|16486.8|16488.8|16486.8|16487.6|16485.6|7
1641255390000|2022-01-04 00:16:30|16488.7|16486.7|16487.8|16485.8|16488.7|16486.7|16487.7|16485.7|2
1641255400000|2022-01-04 00:16:40|16488|16486|16488.2|16486.2|16488.3|16486.3|16487.7|16485.7|2
1641255410000|2022-01-04 00:16:50|16488.3|16486.3|16488.5|16486.5|16488.5|16486.5|16488.2|16486.2|3
1641255420000|2022-01-04 00:17:00|16488.6|16486.6|16488.7|16486.7|16488.7|16486.7|16488.1|16486.1|4
1641255430000|2022-01-04 00:17:10|16488.6|16486.6|16488.6|16486.6|16488.8|16486.8|16488.6|16486.6|14
1641255440000|2022-01-04 00:17:20|16488.7|16486.7|16489.1|16487.1|16489.3|16487.3|16488.7|16486.7|5
1641255450000|2022-01-04 00:17:30|16489.3|16487.3|16489.1|16487.1|16489.3|16487.3|16489.1|16487.1|2
1641255460000|2022-01-04 00:17:40|16489.2|16487.2|16488.3|16486.3|16490|16488|16487.8|16485.8|20
1641255470000|2022-01-04 00:17:50|16489|16487|16488.3|16486.3|16489.1|16487.1|16488.3|16486.3|9
1641255480000|2022-01-04 00:18:00|16489|16487|16489.5|16487.5|16489.5|16487.5|16488.8|16486.8|4
1641255490000|2022-01-04 00:18:10|16489.1|16487.1|16489.3|16487.3|16489.3|16487.3|16489|16487|3
1641255500000|2022-01-04 00:18:20|16489.6|16487.6|16489.8|16487.8|16490.3|16488.3|16489.6|16487.6|8
1641255510000|2022-01-04 00:18:30|16489.7|16487.7|16490.2|16488.2|16490.2|16488.2|16489.7|16487.7|1
1641255520000|2022-01-04 00:18:40|16490.1|16488.1|16490|16488|16490.1|16488.1|16490|16488|2
1641255530000|2022-01-04 00:18:50|16490.1|16488.1|16492.1|16490.1|16492.1|16490.1|16490.1|16488.1|22
1641255540000|2022-01-04 00:19:00|16492|16490|16492|16490|16493.1|16491.1|16491.8|16489.8|18
1641255550000|2022-01-04 00:19:10|16491.8|16489.8|16491.5|16489.5|16492.1|16490.1|16491.1|16489.1|4
1641255560000|2022-01-04 00:19:20|16491.3|16489.3|16491.3|16489.3|16491.8|16489.8|16491.3|16489.3|6
1641255570000|2022-01-04 00:19:30|16491.5|16489.5|16490.1|16488.1|16491.5|16489.5|16489.8|16487.8|14
1641255580000|2022-01-04 00:19:40|16490.2|16488.2|16491.8|16489.8|16492|16490|16490.1|16488.1|5
1641255590000|2022-01-04 00:19:50|16492|16490|16492.6|16490.6|16493|16491|16491.8|16489.8|17
1641255600000|2022-01-04 00:20:00|16493|16491|16492.1|16490.1|16493|16491|16491.1|16489.1|20
1641255610000|2022-01-04 00:20:10|16492|16490|16492.1|16490.1|16493|16491|16492|16490|4
1641255620000|2022-01-04 00:20:20|16492.3|16490.3|16492.5|16490.5|16492.5|16490.5|16491.8|16489.8|4
1641255630000|2022-01-04 00:20:30|16492.3|16490.3|16491.3|16489.3|16492.3|16490.3|16491.3|16489.3|5
1641255640000|2022-01-04 00:20:40|16491.7|16489.7|16492.2|16490.2|16492.6|16490.6|16491.6|16489.6|3
1641255650000|2022-01-04 00:20:50|16492.3|16490.3|16492.7|16490.7|16493|16491|16492.3|16490.3|8
1641255660000|2022-01-04 00:21:00|16492.6|16490.6|16490.6|16488.6|16493|16491|16490.2|16488.2|20
1641255670000|2022-01-04 00:21:10|16490.5|16488.5|16491.1|16489.1|16491.1|16489.1|16490.3|16488.3|2
1641255680000|2022-01-04 00:21:20|16491.2|16489.2|16491.6|16489.6|16491.6|16489.6|16491.2|16489.2|1
1641255690000|2022-01-04 00:21:30|16492.1|16490.1|16491.7|16489.7|16492.1|16490.1|16491.1|16489.1|6
1641255700000|2022-01-04 00:21:40|16491.3|16489.3|16491.3|16489.3|16491.3|16489.3|16491.2|16489.2|1
1641255710000|2022-01-04 00:21:50|16491.6|16489.6|16491.1|16489.1|16491.8|16489.8|16491.1|16489.1|4
1641255720000|2022-01-04 00:22:00|16490.5|16488.5|16491.8|16489.8|16491.8|16489.8|16490.2|16488.2|13
1641255730000|2022-01-04 00:22:10|16491.7|16489.7|16491.7|16489.7|16491.7|16489.7|16491.6|16489.6|1
1641255740000|2022-01-04 00:22:20|16492.1|16490.1|16491.8|16489.8|16492.1|16490.1|16491.8|16489.8|4
1641255750000|2022-01-04 00:22:30|16491.7|16489.7|16491.1|16489.1|16491.7|16489.7|16490.5|16488.5|1
1641255760000|2022-01-04 00:22:40|16491.6|16489.6|16492.8|16490.8|16493.1|16491.1|16491.3|16489.3|10
1641255770000|2022-01-04 00:22:50|16493|16491|16492.5|16490.5|16493|16491|16492.1|16490.1|3
1641255780000|2022-01-04 00:23:00|16492.7|16490.7|16493|16491|16493.1|16491.1|16492.6|16490.6|9
1641255790000|2022-01-04 00:23:10|16492.8|16490.8|16491.8|16489.8|16492.8|16490.8|16491.5|16489.5|1
1641255800000|2022-01-04 00:23:20|16491.6|16489.6|16492.1|16490.1|16492.1|16490.1|16491.5|16489.5|2
1641255810000|2022-01-04 00:23:30|16492|16490|16492.6|16490.6|16492.6|16490.6|16492|16490|4
1641255820000|2022-01-04 00:23:40|16492.5|16490.5|16492.6|16490.6|16492.6|16490.6|16491.8|16489.8|1
1641255830000|2022-01-04 00:23:50|16492.5|16490.5|16488.7|16486.7|16492.5|16490.5|16488.7|16486.7|18
1641255840000|2022-01-04 00:24:00|16488.8|16486.8|16490.2|16488.2|16490.2|16488.2|16488.8|16486.8|7
1641255850000|2022-01-04 00:24:10|16490.1|16488.1|16490.2|16488.2|16490.2|16488.2|16489.8|16487.8|3
1641255860000|2022-01-04 00:24:20|16490|16488|16489|16487|16490|16488|16488.5|16486.5|6
1641255870000|2022-01-04 00:24:30|16489.1|16487.1|16488.6|16486.6|16489.1|16487.1|16488.3|16486.3|4
1641255880000|2022-01-04 00:24:40|16488.7|16486.7|16488.8|16486.8|16489|16487|16488.6|16486.6|1
1641255890000|2022-01-04 00:24:50|16489|16487|16489.3|16487.3|16489.3|16487.3|16489|16487|3
1641255900000|2022-01-04 00:25:00|16489.2|16487.2|16490.5|16488.5|16490.5|16488.5|16489.1|16487.1|6
1641255910000|2022-01-04 00:25:10|16490.8|16488.8|16491.7|16489.7|16491.8|16489.8|16490.8|16488.8|0
1641255920000|2022-01-04 00:25:20|16491.8|16489.8|16491.7|16489.7|16492.5|16490.5|16491.6|16489.6|11
1641255930000|2022-01-04 00:25:30|16491.8|16489.8|16491.1|16489.1|16491.8|16489.8|16491|16489|4
1641255940000|2022-01-04 00:25:40|16491.3|16489.3|16491.5|16489.5|16491.5|16489.5|16491.1|16489.1|2
1641255950000|2022-01-04 00:25:50|16491.3|16489.3|16491.3|16489.3|16491.5|16489.5|16491.2|16489.2|2
1641255960000|2022-01-04 00:26:00|16491.2|16489.2|16490.1|16488.1|16491.3|16489.3|16490|16488|5
1641255970000|2022-01-04 00:26:10|16490.2|16488.2|16491|16489|16491.2|16489.2|16490.2|16488.2|3
1641255980000|2022-01-04 00:26:20|16490.8|16488.8|16491.1|16489.1|16491.1|16489.1|16490.5|16488.5|3
1641255990000|2022-01-04 00:26:30|16491.2|16489.2|16492.3|16490.3|16492.7|16490.7|16491.2|16489.2|17
1641256000000|2022-01-04 00:26:40|16492.6|16490.6|16493.1|16491.1|16493.2|16491.2|16491.8|16489.8|13
1641256010000|2022-01-04 00:26:50|16493.2|16491.2|16493.1|16491.1|16493.5|16491.5|16492.8|16490.8|6
1641256020000|2022-01-04 00:27:00|16493|16491|16493.1|16491.1|16493.1|16491.1|16492.8|16490.8|2
1641256030000|2022-01-04 00:27:10|16493.2|16491.2|16492.8|16490.8|16493.5|16491.5|16492.8|16490.8|1
1641256040000|2022-01-04 00:27:20|16492.7|16490.7|16492.6|16490.6|16493.1|16491.1|16492.6|16490.6|2
1641256050000|2022-01-04 00:27:30|16492.8|16490.8|16492.6|16490.6|16492.8|16490.8|16492.6|16490.6|6
1641256060000|2022-01-04 00:27:40|16492.7|16490.7|16493|16491|16493.1|16491.1|16492.7|16490.7|0
1641256070000|2022-01-04 00:27:50|16493.1|16491.1|16492.7|16490.7|16493.1|16491.1|16492.6|16490.6|0
1641256080000|2022-01-04 00:28:00|16493|16491|16493.3|16491.3|16493.3|16491.3|16492.8|16490.8|8
1641256090000|2022-01-04 00:28:10|16493.2|16491.2|16492.6|16490.6|16493.3|16491.3|16492.6|16490.6|1
1641256100000|2022-01-04 00:28:20|16492.5|16490.5|16491.8|16489.8|16492.8|16490.8|16491.3|16489.3|10
1641256110000|2022-01-04 00:28:30|16491.7|16489.7|16492.8|16490.8|16493.1|16491.1|16491.7|16489.7|15
1641256120000|2022-01-04 00:28:40|16493|16491|16492.7|16490.7|16493.1|16491.1|16492.6|16490.6|0
1641256130000|2022-01-04 00:28:50|16492.6|16490.6|16492|16490|16492.7|16490.7|16492|16490|0
1641256140000|2022-01-04 00:29:00|16491.8|16489.8|16491.2|16489.2|16491.8|16489.8|16491.2|16489.2|8
1641256150000|2022-01-04 00:29:10|16491.3|16489.3|16491.3|16489.3|16491.5|16489.5|16491.3|16489.3|1
1641256160000|2022-01-04 00:29:20|16491.2|16489.2|16491|16489|16491.5|16489.5|16490.8|16488.8|6
1641256170000|2022-01-04 00:29:30|16490.8|16488.8|16490.5|16488.5|16491|16489|16490.3|16488.3|0
1641256180000|2022-01-04 00:29:40|16490.6|16488.6|16490|16488|16490.8|16488.8|16490|16488|6
1641256190000|2022-01-04 00:29:50|16489.8|16487.8|16490|16488|16490.2|16488.2|16489.8|16487.8|3
1641256200000|2022-01-04 00:30:00|16489.7|16487.7|16488.6|16486.6|16489.8|16487.8|16488.3|16486.3|26
1641256210000|2022-01-04 00:30:10|16488.5|16486.5|16490.7|16488.7|16490.7|16488.7|16488.5|16486.5|20
1641256220000|2022-01-04 00:30:20|16490.6|16488.6|16491|16489|16491|16489|16490.6|16488.6|3
1641256230000|2022-01-04 00:30:30|16491.3|16489.3|16491.7|16489.7|16491.8|16489.8|16491.3|16489.3|15
1641256240000|2022-01-04 00:30:40|16491.5|16489.5|16491.3|16489.3|16491.7|16489.7|16491.2|16489.2|7
1641256250000|2022-01-04 00:30:50|16491.2|16489.2|16491.8|16489.8|16492.2|16490.2|16491.1|16489.1|11
1641256260000|2022-01-04 00:31:00|16492.1|16490.1|16492.6|16490.6|16492.6|16490.6|16491.8|16489.8|15
1641256270000|2022-01-04 00:31:10|16492.5|16490.5|16491.8|16489.8|16492.6|16490.6|16491.7|16489.7|2
1641256280000|2022-01-04 00:31:20|16491.3|16489.3|16491.8|16489.8|16491.8|16489.8|16491.3|16489.3|9
1641256290000|2022-01-04 00:31:30|16492|16490|16491.8|16489.8|16492|16490|16491.8|16489.8|0
1641256300000|2022-01-04 00:31:40|16491.7|16489.7|16491|16489|16491.7|16489.7|16491|16489|2
1641256310000|2022-01-04 00:31:50|16491.1|16489.1|16491.3|16489.3|16492.1|16490.1|16491.1|16489.1|4
1641256320000|2022-01-04 00:32:00|16491.2|16489.2|16491.5|16489.5|16491.5|16489.5|16489.8|16487.8|9
1641256330000|2022-01-04 00:32:10|16491.3|16489.3|16491.8|16489.8|16491.8|16489.8|16491.2|16489.2|2
1641256340000|2022-01-04 00:32:20|16492|16490|16492.3|16490.3|16492.8|16490.8|16491.7|16489.7|9
1641256350000|2022-01-04 00:32:30|16492.5|16490.5|16492|16490|16492.6|16490.6|16492|16490|3
1641256360000|2022-01-04 00:32:40|16492.1|16490.1|16492|16490|16492.2|16490.2|16492|16490|1
1641256370000|2022-01-04 00:32:50|16492.1|16490.1|16492.6|16490.6|16492.7|16490.7|16492.1|16490.1|0
1641256380000|2022-01-04 00:33:00|16492.5|16490.5|16493.1|16491.1|16493.1|16491.1|16492.5|16490.5|3
1641256390000|2022-01-04 00:33:10|16493|16491|16492.3|16490.3|16493|16491|16492.3|16490.3|2
1641256400000|2022-01-04 00:33:20|16492.2|16490.2|16492.5|16490.5|16492.5|16490.5|16491.7|16489.7|10
1641256410000|2022-01-04 00:33:30|16492.3|16490.3|16493.1|16491.1|16493.1|16491.1|16492.3|16490.3|1
1641256420000|2022-01-04 00:33:40|16493|16491|16493|16491|16493.1|16491.1|16493|16491|0
1641256430000|2022-01-04 00:33:50|16492.8|16490.8|16493.2|16491.2|16493.3|16491.3|16492.8|16490.8|2
1641256440000|2022-01-04 00:34:00|16493.3|16491.3|16492|16490|16493.3|16491.3|16492|16490|2
1641256450000|2022-01-04 00:34:10|16492.1|16490.1|16492.2|16490.2|16492.2|16490.2|16491.7|16489.7|5
1641256460000|2022-01-04 00:34:20|16492.1|16490.1|16492.2|16490.2|16492.2|16490.2|16492.1|16490.1|0
1641256470000|2022-01-04 00:34:30|16492.1|16490.1|16492.5|16490.5|16492.5|16490.5|16492.1|16490.1|0
1641256480000|2022-01-04 00:34:40|16492.3|16490.3|16492.6|16490.6|16492.6|16490.6|16492.2|16490.2|2
1641256490000|2022-01-04 00:34:50|16492.5|16490.5|16491|16489|16492.5|16490.5|16491|16489|11
1641256500000|2022-01-04 00:35:00|16491.1|16489.1|16491.1|16489.1|16491.2|16489.2|16491.1|16489.1|3
1641256510000|2022-01-04 00:35:10|16491.2|16489.2|16490.6|16488.6|16491.2|16489.2|16490.3|16488.3|8
1641256520000|2022-01-04 00:35:20|16490.7|16488.7|16490.6|16488.6|16490.8|16488.8|16490.6|16488.6|2
1641256530000|2022-01-04 00:35:30|16490.3|16488.3|16490.3|16488.3|16490.3|16488.3|16490.3|16488.3|5
1641256540000|2022-01-04 00:35:40|16490.5|16488.5|16490.1|16488.1|16490.6|16488.6|16489.8|16487.8|3
1641256550000|2022-01-04 00:35:50|16490.2|16488.2|16489.8|16487.8|16490.2|16488.2|16489.8|16487.8|5
1641256560000|2022-01-04 00:36:00|16490|16488|16489.2|16487.2|16490.3|16488.3|16489.1|16487.1|5
1641256570000|2022-01-04 00:36:10|16489.3|16487.3|16489.8|16487.8|16490.1|16488.1|16489.3|16487.3|5
1641256580000|2022-01-04 00:36:20|16489.7|16487.7|16489.3|16487.3|16489.7|16487.7|16489.2|16487.2|29
1641256590000|2022-01-04 00:36:30|16489.5|16487.5|16489.6|16487.6|16489.6|16487.6|16489.5|16487.5|0
1641256600000|2022-01-04 00:36:40|16489.5|16487.5|16489.6|16487.6|16489.6|16487.6|16489.5|16487.5|0
1641256610000|2022-01-04 00:36:50|16489.7|16487.7|16489.7|16487.7|16489.7|16487.7|16489.3|16487.3|1
1641256620000|2022-01-04 00:37:00|16489.5|16487.5|16489.3|16487.3|16489.5|16487.5|16489.3|16487.3|1
1641256630000|2022-01-04 00:37:10|16489.5|16487.5|16490.1|16488.1|16490.1|16488.1|16489.2|16487.2|6
1641256640000|2022-01-04 00:37:20|16490.3|16488.3|16492.5|16490.5|16492.6|16490.6|16490.3|16488.3|12
1641256650000|2022-01-04 00:37:30|16492.6|16490.6|16492.8|16490.8|16493.3|16491.3|16492.5|16490.5|8
1641256660000|2022-01-04 00:37:40|16493|16491|16492.5|16490.5|16493|16491|16491.8|16489.8|6
1641256670000|2022-01-04 00:37:50|16492.3|16490.3|16492.1|16490.1|16492.3|16490.3|16492.1|16490.1|2
1641256680000|2022-01-04 00:38:00|16492.2|16490.2|16492.3|16490.3|16493.2|16491.2|16492.1|16490.1|9
1641256690000|2022-01-04 00:38:10|16492.6|16490.6|16493.3|16491.3|16493.3|16491.3|16492.6|16490.6|3
1641256700000|2022-01-04 00:38:20|16492.8|16490.8|16493.3|16491.3|16493.3|16491.3|16492.8|16490.8|3
1641256710000|2022-01-04 00:38:30|16493.2|16491.2|16492.5|16490.5|16493.2|16491.2|16491.8|16489.8|7
1641256720000|2022-01-04 00:38:40|16492.6|16490.6|16491.8|16489.8|16492.6|16490.6|16491.8|16489.8|3
1641256730000|2022-01-04 00:38:50|16492.5|16490.5|16492.2|16490.2|16492.5|16490.5|16492.2|16490.2|5
1641256740000|2022-01-04 00:39:00|16492.5|16490.5|16490.8|16488.8|16492.5|16490.5|16490.8|16488.8|5
1641256750000|2022-01-04 00:39:10|16490.7|16488.7|16490.2|16488.2|16490.7|16488.7|16490.1|16488.1|6
1641256760000|2022-01-04 00:39:20|16490.7|16488.7|16490.8|16488.8|16491.1|16489.1|16490.7|16488.7|5
1641256770000|2022-01-04 00:39:30|16490.7|16488.7|16489.5|16487.5|16490.7|16488.7|16489.5|16487.5|3
1641256780000|2022-01-04 00:39:40|16489.3|16487.3|16489.8|16487.8|16490.2|16488.2|16489.3|16487.3|15
1641256790000|2022-01-04 00:39:50|16489.6|16487.6|16488.8|16486.8|16490|16488|16488.8|16486.8|13
1641256800000|2022-01-04 00:40:00|16488.3|16486.3|16487.3|16485.3|16488.7|16486.7|16487.3|16485.3|19
1641256810000|2022-01-04 00:40:10|16487.6|16485.6|16488|16486|16488.1|16486.1|16487.6|16485.6|7
1641256820000|2022-01-04 00:40:20|16487.7|16485.7|16489.3|16487.3|16489.3|16487.3|16487.7|16485.7|7
1641256830000|2022-01-04 00:40:30|16489.5|16487.5|16489.3|16487.3|16489.6|16487.6|16489.3|16487.3|0
1641256840000|2022-01-04 00:40:40|16489.5|16487.5|16489.5|16487.5|16489.7|16487.7|16489.3|16487.3|3
1641256850000|2022-01-04 00:40:50|16489.7|16487.7|16489.7|16487.7|16489.7|16487.7|16489.2|16487.2|3
1641256860000|2022-01-04 00:41:00|16489.8|16487.8|16488.3|16486.3|16490|16488|16488.3|16486.3|3
1641256870000|2022-01-04 00:41:10|16488.5|16486.5|16488.6|16486.6|16489|16487|16488.5|16486.5|1
1641256880000|2022-01-04 00:41:20|16488.5|16486.5|16489.8|16487.8|16489.8|16487.8|16488.5|16486.5|4
1641256890000|2022-01-04 00:41:30|16489.6|16487.6|16488.7|16486.7|16489.6|16487.6|16488.7|16486.7|3
1641256900000|2022-01-04 00:41:40|16488.6|16486.6|16487|16485|16488.7|16486.7|16487|16485|28
1641256910000|2022-01-04 00:41:50|16486.8|16484.8|16486.8|16484.8|16487|16485|16486.2|16484.2|18
1641256920000|2022-01-04 00:42:00|16487|16485|16487.6|16485.6|16487.8|16485.8|16487|16485|10
1641256930000|2022-01-04 00:42:10|16487.7|16485.7|16488|16486|16488.3|16486.3|16487.2|16485.2|6
1641256940000|2022-01-04 00:42:20|16488.2|16486.2|16488.3|16486.3|16488.3|16486.3|16488|16486|2
1641256950000|2022-01-04 00:42:30|16488.6|16486.6|16489.3|16487.3|16489.3|16487.3|16488.3|16486.3|9
1641256960000|2022-01-04 00:42:40|16489.2|16487.2|16488.8|16486.8|16489.2|16487.2|16488.8|16486.8|0
1641256970000|2022-01-04 00:42:50|16489|16487|16489.8|16487.8|16489.8|16487.8|16489|16487|6
1641256980000|2022-01-04 00:43:00|16489.6|16487.6|16489.7|16487.7|16489.8|16487.8|16489.3|16487.3|2
1641256990000|2022-01-04 00:43:10|16489.6|16487.6|16489.5|16487.5|16489.6|16487.6|16488.8|16486.8|9
1641257000000|2022-01-04 00:43:20|16489.3|16487.3|16489.6|16487.6|16489.7|16487.7|16489.2|16487.2|2
1641257010000|2022-01-04 00:43:30|16489.7|16487.7|16491.2|16489.2|16491.5|16489.5|16489.6|16487.6|2
1641257020000|2022-01-04 00:43:40|16490.7|16488.7|16490.7|16488.7|16491.3|16489.3|16490.6|16488.6|22
1641257030000|2022-01-04 00:43:50|16491.1|16489.1|16490.8|16488.8|16491.3|16489.3|16490.8|16488.8|2
1641257040000|2022-01-04 00:44:00|16491|16489|16491.6|16489.6|16491.7|16489.7|16490.8|16488.8|11
1641257050000|2022-01-04 00:44:10|16491.5|16489.5|16491.1|16489.1|16491.5|16489.5|16491.1|16489.1|3
1641257060000|2022-01-04 00:44:20|16490.8|16488.8|16491.7|16489.7|16491.7|16489.7|16490.7|16488.7|10
1641257070000|2022-01-04 00:44:30|16491.6|16489.6|16490.6|16488.6|16491.7|16489.7|16490.6|16488.6|1
1641257080000|2022-01-04 00:44:40|16490.5|16488.5|16490.1|16488.1|16490.5|16488.5|16490.1|16488.1|0
1641257090000|2022-01-04 00:44:50|16490.2|16488.2|16490.7|16488.7|16490.7|16488.7|16490.2|16488.2|1
1641257100000|2022-01-04 00:45:00|16490.8|16488.8|16491.3|16489.3|16491.6|16489.6|16490.7|16488.7|3
1641257110000|2022-01-04 00:45:10|16491.5|16489.5|16492.5|16490.5|16492.5|16490.5|16491.3|16489.3|7
1641257120000|2022-01-04 00:45:20|16492.6|16490.6|16492.8|16490.8|16493.1|16491.1|16492.5|16490.5|8
1641257130000|2022-01-04 00:45:30|16492.7|16490.7|16494.3|16492.3|16494.3|16492.3|16492.7|16490.7|34
1641257140000|2022-01-04 00:45:40|16494.5|16492.5|16494.3|16492.3|16495.1|16493.1|16494|16492|13
1641257150000|2022-01-04 00:45:50|16494.2|16492.2|16494|16492|16494.5|16492.5|16493.5|16491.5|6
1641257160000|2022-01-04 00:46:00|16494.3|16492.3|16494.3|16492.3|16494.6|16492.6|16494|16492|4
1641257170000|2022-01-04 00:46:10|16494.2|16492.2|16493.7|16491.7|16494.7|16492.7|16493.7|16491.7|7
1641257180000|2022-01-04 00:46:20|16494.1|16492.1|16493.5|16491.5|16494.3|16492.3|16493.5|16491.5|2
1641257190000|2022-01-04 00:46:30|16493.6|16491.6|16494|16492|16494|16492|16493.1|16491.1|12
1641257200000|2022-01-04 00:46:40|16494.1|16492.1|16494.8|16492.8|16495|16493|16494.1|16492.1|7
1641257210000|2022-01-04 00:46:50|16495|16493|16495.2|16493.2|16496.1|16494.1|16494.8|16492.8|31
1641257220000|2022-01-04 00:47:00|16495.1|16493.1|16495.1|16493.1|16495.3|16493.3|16495|16493|4
1641257230000|2022-01-04 00:47:10|16495.2|16493.2|16495.3|16493.3|16495.6|16493.6|16495.2|16493.2|5
1641257240000|2022-01-04 00:47:20|16495.2|16493.2|16495.1|16493.1|16495.3|16493.3|16494.8|16492.8|14
1641257250000|2022-01-04 00:47:30|16495.2|16493.2|16496.1|16494.1|16496.2|16494.2|16495.2|16493.2|6
1641257260000|2022-01-04 00:47:40|16495.8|16493.8|16495.7|16493.7|16496|16494|16495.6|16493.6|2
1641257270000|2022-01-04 00:47:50|16496|16494|16495.6|16493.6|16496.1|16494.1|16495.6|16493.6|9
1641257280000|2022-01-04 00:48:00|16495.5|16493.5|16496.2|16494.2|16496.6|16494.6|16495.5|16493.5|7
1641257290000|2022-01-04 00:48:10|16496.6|16494.6|16497|16495|16497.1|16495.1|16496.5|16494.5|22
1641257300000|2022-01-04 00:48:20|16496.8|16494.8|16496.6|16494.6|16497|16495|16496.1|16494.1|3
1641257310000|2022-01-04 00:48:30|16496.7|16494.7|16495.6|16493.6|16496.8|16494.8|16495.6|16493.6|4
1641257320000|2022-01-04 00:48:40|16495.5|16493.5|16496|16494|16496|16494|16495.5|16493.5|3
1641257330000|2022-01-04 00:48:50|16496.2|16494.2|16495.7|16493.7|16496.2|16494.2|16495.5|16493.5|2
1641257340000|2022-01-04 00:49:00|16496|16494|16496.7|16494.7|16496.7|16494.7|16496|16494|8
1641257350000|2022-01-04 00:49:10|16497.1|16495.1|16496.6|16494.6|16497.1|16495.1|16496.6|16494.6|2
1641257360000|2022-01-04 00:49:20|16496.7|16494.7|16496.6|16494.6|16496.7|16494.7|16496.5|16494.5|2
1641257370000|2022-01-04 00:49:30|16496.7|16494.7|16496.7|16494.7|16497.2|16495.2|16496.1|16494.1|31
1641257380000|2022-01-04 00:49:40|16496.6|16494.6|16496.7|16494.7|16497|16495|16496.6|16494.6|6
1641257390000|2022-01-04 00:49:50|16496.8|16494.8|16496.6|16494.6|16496.8|16494.8|16496.5|16494.5|0
1641257400000|2022-01-04 00:50:00|16496.7|16494.7|16496.8|16494.8|16497.7|16495.7|16496.6|16494.6|11
1641257410000|2022-01-04 00:50:10|16496.7|16494.7|16496|16494|16496.7|16494.7|16495.3|16493.3|25
1641257420000|2022-01-04 00:50:20|16495.8|16493.8|16495.8|16493.8|16496.2|16494.2|16495.8|16493.8|8
1641257430000|2022-01-04 00:50:30|16496|16494|16496.2|16494.2|16496.5|16494.5|16496|16494|3
1641257440000|2022-01-04 00:50:40|16496.3|16494.3|16497.2|16495.2|16497.2|16495.2|16496.3|16494.3|2
1641257450000|2022-01-04 00:50:50|16497.1|16495.1|16497.5|16495.5|16497.5|16495.5|16497|16495|5
1641257460000|2022-01-04 00:51:00|16497.3|16495.3|16498.6|16496.6|16498.6|16496.6|16497.3|16495.3|48
1641257470000|2022-01-04 00:51:10|16498.3|16496.3|16497.8|16495.8|16498.3|16496.3|16497.7|16495.7|7
1641257480000|2022-01-04 00:51:20|16498|16496|16498.7|16496.7|16498.8|16496.8|16497.6|16495.6|11
1641257490000|2022-01-04 00:51:30|16499.3|16497.3|16499|16497|16500|16498|16498.8|16496.8|37
1641257500000|2022-01-04 00:51:40|16499.1|16497.1|16498.3|16496.3|16499.5|16497.5|16498.2|16496.2|9
1641257510000|2022-01-04 00:51:50|16498.2|16496.2|16498.1|16496.1|16498.2|16496.2|16497.3|16495.3|21
1641257520000|2022-01-04 00:52:00|16497.7|16495.7|16498.5|16496.5|16498.6|16496.6|16497.7|16495.7|7
1641257530000|2022-01-04 00:52:10|16498.6|16496.6|16498.6|16496.6|16498.7|16496.7|16497.8|16495.8|15
1641257540000|2022-01-04 00:52:20|16498.5|16496.5|16498.2|16496.2|16498.8|16496.8|16498.1|16496.1|4
1641257550000|2022-01-04 00:52:30|16497.8|16495.8|16497.3|16495.3|16497.8|16495.8|16497.2|16495.2|8
1641257560000|2022-01-04 00:52:40|16497.5|16495.5|16499|16497|16499.1|16497.1|16497.5|16495.5|15
1641257570000|2022-01-04 00:52:50|16498.7|16496.7|16499|16497|16499.1|16497.1|16498.6|16496.6|6
1641257580000|2022-01-04 00:53:00|16498.8|16496.8|16499.1|16497.1|16499.5|16497.5|16498.7|16496.7|4
1641257590000|2022-01-04 00:53:10|16499|16497|16499.1|16497.1|16499.6|16497.6|16498.7|16496.7|5
1641257600000|2022-01-04 00:53:20|16499.2|16497.2|16498.6|16496.6|16499.2|16497.2|16498.6|16496.6|2
1641257610000|2022-01-04 00:53:30|16498.1|16496.1|16498.6|16496.6|16498.6|16496.6|16498.1|16496.1|4
1641257620000|2022-01-04 00:53:40|16498.5|16496.5|16497.3|16495.3|16498.5|16496.5|16497.3|16495.3|5
1641257630000|2022-01-04 00:53:50|16497.2|16495.2|16497.8|16495.8|16497.8|16495.8|16497.2|16495.2|5
1641257640000|2022-01-04 00:54:00|16498|16496|16498.6|16496.6|16498.6|16496.6|16497.8|16495.8|8
1641257650000|2022-01-04 00:54:10|16498.7|16496.7|16499.6|16497.6|16499.8|16497.8|16498.6|16496.6|10
1641257660000|2022-01-04 00:54:20|16500.5|16498.5|16500.5|16498.5|16500.7|16498.7|16500.3|16498.3|20
1641257670000|2022-01-04 00:54:30|16500.6|16498.6|16500.8|16498.8|16501.1|16499.1|16500.6|16498.6|28
1641257680000|2022-01-04 00:54:40|16501|16499|16500.6|16498.6|16501.2|16499.2|16500.6|16498.6|15
1641257690000|2022-01-04 00:54:50|16500.5|16498.5|16499.6|16497.6|16500.7|16498.7|16499.2|16497.2|3
1641257700000|2022-01-04 00:55:00|16499.5|16497.5|16499|16497|16499.5|16497.5|16498.5|16496.5|19
1641257710000|2022-01-04 00:55:10|16498.8|16496.8|16500.1|16498.1|16500.7|16498.7|16498.8|16496.8|13
1641257720000|2022-01-04 00:55:20|16499.7|16497.7|16499.2|16497.2|16500|16498|16499.2|16497.2|3
1641257730000|2022-01-04 00:55:30|16499.3|16497.3|16498.1|16496.1|16499.3|16497.3|16498|16496|16
1641257740000|2022-01-04 00:55:40|16498.3|16496.3|16498.1|16496.1|16498.3|16496.3|16497.8|16495.8|4
1641257750000|2022-01-04 00:55:50|16498|16496|16498.6|16496.6|16498.8|16496.8|16498|16496|9
1641257760000|2022-01-04 00:56:00|16498.7|16496.7|16497.5|16495.5|16498.8|16496.8|16497.5|16495.5|9
1641257770000|2022-01-04 00:56:10|16498.3|16496.3|16499.5|16497.5|16500.3|16498.3|16498.3|16496.3|19
1641257780000|2022-01-04 00:56:20|16499.3|16497.3|16499.6|16497.6|16499.6|16497.6|16498.7|16496.7|2
1641257790000|2022-01-04 00:56:30|16499.2|16497.2|16499.3|16497.3|16499.5|16497.5|16499.1|16497.1|3
1641257800000|2022-01-04 00:56:40|16499.1|16497.1|16498.6|16496.6|16499.2|16497.2|16498.6|16496.6|3
1641257810000|2022-01-04 00:56:50|16498.7|16496.7|16499.3|16497.3|16499.6|16497.6|16498.7|16496.7|3
1641257820000|2022-01-04 00:57:00|16499.6|16497.6|16499.7|16497.7|16500.1|16498.1|16499|16497|5
1641257830000|2022-01-04 00:57:10|16499.6|16497.6|16499.8|16497.8|16500.2|16498.2|16499.6|16497.6|10
1641257840000|2022-01-04 00:57:20|16500.1|16498.1|16499|16497|16500.7|16498.7|16498.7|16496.7|10
1641257850000|2022-01-04 00:57:30|16499.1|16497.1|16500.6|16498.6|16500.6|16498.6|16499.1|16497.1|0
1641257860000|2022-01-04 00:57:40|16501.1|16499.1|16500.7|16498.7|16501.2|16499.2|16500.5|16498.5|10
1641257870000|2022-01-04 00:57:50|16500.8|16498.8|16500.3|16498.3|16500.8|16498.8|16499.6|16497.6|10
1641257880000|2022-01-04 00:58:00|16500.2|16498.2|16499.8|16497.8|16501.1|16499.1|16499.8|16497.8|16
1641257890000|2022-01-04 00:58:10|16500|16498|16502.7|16500.7|16502.7|16500.7|16500|16498|72
1641257900000|2022-01-04 00:58:20|16502.6|16500.6|16501.8|16499.8|16502.7|16500.7|16501.5|16499.5|10
1641257910000|2022-01-04 00:58:30|16502|16500|16502.1|16500.1|16502.2|16500.2|16501.8|16499.8|7
1641257920000|2022-01-04 00:58:40|16502.3|16500.3|16502|16500|16502.5|16500.5|16502|16500|6
1641257930000|2022-01-04 00:58:50|16501.8|16499.8|16500.8|16498.8|16502|16500|16500.6|16498.6|13
1641257940000|2022-01-04 00:59:00|16500.7|16498.7|16501.1|16499.1|16501.7|16499.7|16500.6|16498.6|13
1641257950000|2022-01-04 00:59:10|16500.8|16498.8|16500.2|16498.2|16501|16499|16500.1|16498.1|10
1641257960000|2022-01-04 00:59:20|16500.5|16498.5|16499.7|16497.7|16500.5|16498.5|16499.6|16497.6|14
1641257970000|2022-01-04 00:59:30|16499.8|16497.8|16499.2|16497.2|16500|16498|16499.1|16497.1|14
1641257980000|2022-01-04 00:59:40|16499.1|16497.1|16499.1|16497.1|16499.1|16497.1|16498.6|16496.6|13
1641257990000|2022-01-04 00:59:50|16499.3|16497.3|16499.6|16497.6|16500|16498|16499|16497|12
1641258000000|2022-01-04 01:00:00|16499.5|16497.5|16496.7|16494.7|16499.5|16497.5|16496.1|16494.1|48
1641258010000|2022-01-04 01:00:10|16496.8|16494.8|16498.3|16496.3|16498.6|16496.6|16496.7|16494.7|52
1641258020000|2022-01-04 01:00:20|16498|16496|16498.1|16496.1|16498.2|16496.2|16497.5|16495.5|17
1641258030000|2022-01-04 01:00:30|16498.6|16496.6|16498.5|16496.5|16498.6|16496.6|16497.3|16495.3|22
1641258040000|2022-01-04 01:00:40|16498.3|16496.3|16497|16495|16498.3|16496.3|16496.8|16494.8|8
1641258050000|2022-01-04 01:00:50|16496.8|16494.8|16497.1|16495.1|16497.6|16495.6|16495.8|16493.8|16
1641258060000|2022-01-04 01:01:00|16497.2|16495.2|16496.7|16494.7|16497.2|16495.2|16495.8|16493.8|12
1641258070000|2022-01-04 01:01:10|16496.1|16494.1|16494|16492|16496.1|16494.1|16493.6|16491.6|53
1641258080000|2022-01-04 01:01:20|16494.3|16492.3|16494.2|16492.2|16494.6|16492.6|16494.1|16492.1|13
1641258090000|2022-01-04 01:01:30|16494.3|16492.3|16494.2|16492.2|16494.8|16492.8|16493.8|16491.8|7
1641258100000|2022-01-04 01:01:40|16493.7|16491.7|16493.7|16491.7|16494.7|16492.7|16493.7|16491.7|60
1641258110000|2022-01-04 01:01:50|16493.8|16491.8|16493|16491|16494.7|16492.7|16493|16491|5
1641258120000|2022-01-04 01:02:00|16493.1|16491.1|16493.7|16491.7|16494.2|16492.2|16492.8|16490.8|7
1641258130000|2022-01-04 01:02:10|16493.8|16491.8|16493.8|16491.8|16494.2|16492.2|16493.6|16491.6|9
1641258140000|2022-01-04 01:02:20|16494|16492|16493|16491|16494.1|16492.1|16493|16491|5
1641258150000|2022-01-04 01:02:30|16493.2|16491.2|16493|16491|16493.6|16491.6|16492.8|16490.8|4
1641258160000|2022-01-04 01:02:40|16492.6|16490.6|16492.2|16490.2|16492.6|16490.6|16492.2|16490.2|5
1641258170000|2022-01-04 01:02:50|16492.6|16490.6|16492.6|16490.6|16492.8|16490.8|16492.2|16490.2|15
1641258180000|2022-01-04 01:03:00|16491.8|16489.8|16492|16490|16492|16490|16491.3|16489.3|12
1641258190000|2022-01-04 01:03:10|16492.5|16490.5|16491.5|16489.5|16492.5|16490.5|16491.3|16489.3|13
1641258200000|2022-01-04 01:03:20|16491.3|16489.3|16492.1|16490.1|16492.5|16490.5|16491.1|16489.1|6
1641258210000|2022-01-04 01:03:30|16493.3|16491.3|16493.3|16491.3|16493.7|16491.7|16493.3|16491.3|12
1641258220000|2022-01-04 01:03:40|16493.5|16491.5|16493.6|16491.6|16494.3|16492.3|16493.5|16491.5|3
1641258230000|2022-01-04 01:03:50|16493.5|16491.5|16493.3|16491.3|16494|16492|16493.3|16491.3|2
1641258240000|2022-01-04 01:04:00|16493.2|16491.2|16492.6|16490.6|16493.2|16491.2|16492.1|16490.1|8
1641258250000|2022-01-04 01:04:10|16492.5|16490.5|16493.2|16491.2|16493.5|16491.5|16491.8|16489.8|6
1641258260000|2022-01-04 01:04:20|16493.1|16491.1|16493.1|16491.1|16493.7|16491.7|16492.7|16490.7|10
1641258270000|2022-01-04 01:04:30|16493|16491|16494.1|16492.1|16494.3|16492.3|16492.8|16490.8|8
1641258280000|2022-01-04 01:04:40|16494|16492|16494.6|16492.6|16494.7|16492.7|16494|16492|5
1641258290000|2022-01-04 01:04:50|16494.5|16492.5|16493.7|16491.7|16494.7|16492.7|16493.7|16491.7|8
1641258300000|2022-01-04 01:05:00|16493.8|16491.8|16494.6|16492.6|16494.8|16492.8|16493.8|16491.8|3
1641258310000|2022-01-04 01:05:10|16495.2|16493.2|16495.6|16493.6|16495.6|16493.6|16494.7|16492.7|7
1641258320000|2022-01-04 01:05:20|16495.5|16493.5|16495.6|16493.6|16495.8|16493.8|16495.2|16493.2|4
1641258330000|2022-01-04 01:05:30|16496|16494|16496|16494|16496.3|16494.3|16495.3|16493.3|5
1641258340000|2022-01-04 01:05:40|16495.8|16493.8|16495.1|16493.1|16495.8|16493.8|16494.8|16492.8|9
1641258350000|2022-01-04 01:05:50|16495.7|16493.7|16495.2|16493.2|16495.8|16493.8|16495.1|16493.1|3
1641258360000|2022-01-04 01:06:00|16495.1|16493.1|16495.5|16493.5|16495.6|16493.6|16495.1|16493.1|5
1641258370000|2022-01-04 01:06:10|16495.3|16493.3|16495.3|16493.3|16495.3|16493.3|16494.8|16492.8|2
1641258380000|2022-01-04 01:06:20|16495.6|16493.6|16495.2|16493.2|16495.6|16493.6|16495|16493|6
1641258390000|2022-01-04 01:06:30|16495.1|16493.1|16495.2|16493.2|16495.3|16493.3|16495.1|16493.1|0
1641258400000|2022-01-04 01:06:40|16495.3|16493.3|16495.3|16493.3|16495.3|16493.3|16495.3|16493.3|1
1641258410000|2022-01-04 01:06:50|16495.2|16493.2|16496.6|16494.6|16496.6|16494.6|16495.2|16493.2|14
1641258420000|2022-01-04 01:07:00|16496.5|16494.5|16497|16495|16497|16495|16496.1|16494.1|15
1641258430000|2022-01-04 01:07:10|16497.1|16495.1|16497|16495|16498.3|16496.3|16496.6|16494.6|7
1641258440000|2022-01-04 01:07:20|16497.1|16495.1|16498|16496|16498.3|16496.3|16497.1|16495.1|9
1641258450000|2022-01-04 01:07:30|16497.8|16495.8|16497.6|16495.6|16498|16496|16497.6|16495.6|7
1641258460000|2022-01-04 01:07:40|16497.5|16495.5|16497|16495|16497.6|16495.6|16497|16495|2
1641258470000|2022-01-04 01:07:50|16497.1|16495.1|16498.2|16496.2|16498.2|16496.2|16497.1|16495.1|7
1641258480000|2022-01-04 01:08:00|16498.3|16496.3|16498.2|16496.2|16498.3|16496.3|16498|16496|7
1641258490000|2022-01-04 01:08:10|16498.1|16496.1|16497.8|16495.8|16498.5|16496.5|16497.7|16495.7|8
1641258500000|2022-01-04 01:08:20|16498|16496|16498|16496|16498.1|16496.1|16497.8|16495.8|1
1641258510000|2022-01-04 01:08:30|16498.1|16496.1|16497.2|16495.2|16498.1|16496.1|16497.2|16495.2|4
1641258520000|2022-01-04 01:08:40|16497.1|16495.1|16496.2|16494.2|16497.1|16495.1|16496.2|16494.2|9
1641258530000|2022-01-04 01:08:50|16496.1|16494.1|16496.2|16494.2|16496.2|16494.2|16495.7|16493.7|3
1641258540000|2022-01-04 01:09:00|16496.3|16494.3|16496.6|16494.6|16497.2|16495.2|16496.3|16494.3|7
1641258550000|2022-01-04 01:09:10|16496.5|16494.5|16496.7|16494.7|16496.7|16494.7|16496.5|16494.5|2
1641258560000|2022-01-04 01:09:20|16496.8|16494.8|16498.1|16496.1|16498.1|16496.1|16496.7|16494.7|7
1641258570000|2022-01-04 01:09:30|16498|16496|16498.6|16496.6|16498.7|16496.7|16497.7|16495.7|6
1641258580000|2022-01-04 01:09:40|16498.7|16496.7|16498.2|16496.2|16498.7|16496.7|16497.6|16495.6|6
1641258590000|2022-01-04 01:09:50|16498.1|16496.1|16499.3|16497.3|16499.3|16497.3|16498.1|16496.1|10
1641258600000|2022-01-04 01:10:00|16499.5|16497.5|16498|16496|16499.5|16497.5|16498|16496|6
1641258610000|2022-01-04 01:10:10|16498.3|16496.3|16499.3|16497.3|16499.6|16497.6|16498.3|16496.3|13
1641258620000|2022-01-04 01:10:20|16499.2|16497.2|16499.8|16497.8|16499.8|16497.8|16499.2|16497.2|5
1641258630000|2022-01-04 01:10:30|16500|16498|16500|16498|16500.3|16498.3|16499.8|16497.8|2
1641258640000|2022-01-04 01:10:40|16500.1|16498.1|16500|16498|16500.2|16498.2|16500|16498|3
1641258650000|2022-01-04 01:10:50|16500.2|16498.2|16499.8|16497.8|16500.2|16498.2|16499.7|16497.7|13
1641258660000|2022-01-04 01:11:00|16500|16498|16499.7|16497.7|16500.1|16498.1|16499.5|16497.5|11
1641258670000|2022-01-04 01:11:10|16499.8|16497.8|16494.7|16492.7|16499.8|16497.8|16493.7|16491.7|110
1641258680000|2022-01-04 01:11:20|16494.8|16492.8|16496|16494|16496.5|16494.5|16494.7|16492.7|8
1641258690000|2022-01-04 01:11:30|16496.1|16494.1|16495.8|16493.8|16496.2|16494.2|16495.7|16493.7|5
1641258700000|2022-01-04 01:11:40|16496|16494|16497.6|16495.6|16498|16496|16496|16494|8
1641258710000|2022-01-04 01:11:50|16497.7|16495.7|16498|16496|16498|16496|16497.6|16495.6|2
1641258720000|2022-01-04 01:12:00|16498.1|16496.1|16499.3|16497.3|16499.6|16497.6|16498.1|16496.1|9
1641258730000|2022-01-04 01:12:10|16499.2|16497.2|16499.7|16497.7|16499.8|16497.8|16499.1|16497.1|5
1641258740000|2022-01-04 01:12:20|16499.8|16497.8|16500.3|16498.3|16500.3|16498.3|16499.1|16497.1|18
1641258750000|2022-01-04 01:12:30|16500.2|16498.2|16500|16498|16500.5|16498.5|16500|16498|6
1641258760000|2022-01-04 01:12:40|16500.1|16498.1|16499.6|16497.6|16500.2|16498.2|16499.6|16497.6|11
1641258770000|2022-01-04 01:12:50|16499.5|16497.5|16499.8|16497.8|16500|16498|16499.3|16497.3|5
1641258780000|2022-01-04 01:13:00|16500|16498|16498.8|16496.8|16500.3|16498.3|16497.8|16495.8|39
1641258790000|2022-01-04 01:13:10|16499.1|16497.1|16498.6|16496.6|16499.1|16497.1|16498.2|16496.2|1
1641258800000|2022-01-04 01:13:20|16498.5|16496.5|16497.3|16495.3|16498.7|16496.7|16497.1|16495.1|15
1641258810000|2022-01-04 01:13:30|16497.5|16495.5|16498.1|16496.1|16498.2|16496.2|16497.3|16495.3|2
1641258820000|2022-01-04 01:13:40|16497.7|16495.7|16498|16496|16498.2|16496.2|16497.7|16495.7|1
1641258830000|2022-01-04 01:13:50|16497.1|16495.1|16498|16496|16498.1|16496.1|16497.1|16495.1|3
1641258840000|2022-01-04 01:14:00|16497.8|16495.8|16497.7|16495.7|16498|16496|16497.6|16495.6|1
1641258850000|2022-01-04 01:14:10|16497.6|16495.6|16497.6|16495.6|16497.8|16495.8|16497.5|16495.5|5
1641258860000|2022-01-04 01:14:20|16497.8|16495.8|16497.7|16495.7|16498|16496|16497.6|16495.6|1
1641258870000|2022-01-04 01:14:30|16497.8|16495.8|16499|16497|16499.1|16497.1|16497.8|16495.8|2
1641258880000|2022-01-04 01:14:40|16498.8|16496.8|16499.7|16497.7|16500|16498|16498.7|16496.7|8
1641258890000|2022-01-04 01:14:50|16499.8|16497.8|16499|16497|16499.8|16497.8|16499|16497|6
1641258900000|2022-01-04 01:15:00|16498.8|16496.8|16499.2|16497.2|16499.7|16497.7|16498.8|16496.8|6
1641258910000|2022-01-04 01:15:10|16499.3|16497.3|16500.2|16498.2|16500.3|16498.3|16499.2|16497.2|8
1641258920000|2022-01-04 01:15:20|16500.1|16498.1|16500.2|16498.2|16500.5|16498.5|16500.1|16498.1|1
1641258930000|2022-01-04 01:15:30|16500.1|16498.1|16500.1|16498.1|16500.6|16498.6|16500|16498|3
1641258940000|2022-01-04 01:15:40|16500|16498|16499.5|16497.5|16500.2|16498.2|16499.2|16497.2|5
1641258950000|2022-01-04 01:15:50|16500.1|16498.1|16501.1|16499.1|16501.2|16499.2|16500|16498|15
1641258960000|2022-01-04 01:16:00|16501|16499|16502.3|16500.3|16502.5|16500.5|16500.8|16498.8|29
1641258970000|2022-01-04 01:16:10|16502.5|16500.5|16502.2|16500.2|16502.6|16500.6|16502.2|16500.2|2
1641258980000|2022-01-04 01:16:20|16502.1|16500.1|16501.3|16499.3|16502.3|16500.3|16501.3|16499.3|7
1641258990000|2022-01-04 01:16:30|16501.6|16499.6|16500.6|16498.6|16501.6|16499.6|16500.6|16498.6|8
1641259000000|2022-01-04 01:16:40|16500.7|16498.7|16500.8|16498.8|16501.5|16499.5|16500.6|16498.6|7
1641259010000|2022-01-04 01:16:50|16501|16499|16498.8|16496.8|16501.2|16499.2|16498.7|16496.7|15
1641259020000|2022-01-04 01:17:00|16498.7|16496.7|16500.1|16498.1|16500.1|16498.1|16498|16496|10
1641259030000|2022-01-04 01:17:10|16500.2|16498.2|16499.3|16497.3|16501.1|16499.1|16499.3|16497.3|7
1641259040000|2022-01-04 01:17:20|16499.1|16497.1|16498.7|16496.7|16499.3|16497.3|16497.8|16495.8|8
1641259050000|2022-01-04 01:17:30|16498.8|16496.8|16499.6|16497.6|16500|16498|16498.7|16496.7|6
1641259060000|2022-01-04 01:17:40|16499.5|16497.5|16499.6|16497.6|16499.6|16497.6|16499.2|16497.2|0
1641259070000|2022-01-04 01:17:50|16499.5|16497.5|16498.7|16496.7|16499.7|16497.7|16498.7|16496.7|7
1641259080000|2022-01-04 01:18:00|16498.8|16496.8|16499.7|16497.7|16499.7|16497.7|16498.8|16496.8|3
1641259090000|2022-01-04 01:18:10|16499.8|16497.8|16499.7|16497.7|16500.3|16498.3|16499.7|16497.7|4
1641259100000|2022-01-04 01:18:20|16499.8|16497.8|16499.7|16497.7|16500|16498|16499.5|16497.5|0
1641259110000|2022-01-04 01:18:30|16499.8|16497.8|16500.1|16498.1|16500.3|16498.3|16499.8|16497.8|1
1641259120000|2022-01-04 01:18:40|16500|16498|16499.1|16497.1|16500|16498|16498.7|16496.7|12
1641259130000|2022-01-04 01:18:50|16499.2|16497.2|16499.2|16497.2|16499.3|16497.3|16499|16497|2
1641259140000|2022-01-04 01:19:00|16499.3|16497.3|16498.8|16496.8|16499.3|16497.3|16498.5|16496.5|3
1641259150000|2022-01-04 01:19:10|16499|16497|16498.6|16496.6|16499.1|16497.1|16498.1|16496.1|8
1641259160000|2022-01-04 01:19:20|16498.5|16496.5|16498|16496|16499|16497|16498|16496|20
1641259170000|2022-01-04 01:19:30|16498.1|16496.1|16498.7|16496.7|16498.8|16496.8|16498.1|16496.1|5
1641259180000|2022-01-04 01:19:40|16498.6|16496.6|16498.6|16496.6|16498.7|16496.7|16498.3|16496.3|0
1641259190000|2022-01-04 01:19:50|16498.5|16496.5|16498.3|16496.3|16498.8|16496.8|16498.2|16496.2|4
1641259200000|2022-01-04 01:20:00|16498.5|16496.5|16498.3|16496.3|16498.6|16496.6|16497.8|16495.8|5
1641259210000|2022-01-04 01:20:10|16498|16496|16498.2|16496.2|16498.2|16496.2|16498|16496|1
1641259220000|2022-01-04 01:20:20|16498.1|16496.1|16498.1|16496.1|16498.3|16496.3|16498|16496|1
1641259230000|2022-01-04 01:20:30|16498.2|16496.2|16498|16496|16498.2|16496.2|16498|16496|0
1641259240000|2022-01-04 01:20:40|16498.3|16496.3|16498.3|16496.3|16498.6|16496.6|16498.1|16496.1|3
1641259250000|2022-01-04 01:20:50|16498.5|16496.5|16498.3|16496.3|16498.6|16496.6|16498.3|16496.3|0
1641259260000|2022-01-04 01:21:00|16498.5|16496.5|16499|16497|16499.1|16497.1|16498.5|16496.5|3
1641259270000|2022-01-04 01:21:10|16498.8|16496.8|16498.8|16496.8|16499.1|16497.1|16498.6|16496.6|0
1641259280000|2022-01-04 01:21:20|16499|16497|16499.2|16497.2|16499.6|16497.6|16498.7|16496.7|1
1641259290000|2022-01-04 01:21:30|16499.3|16497.3|16499.2|16497.2|16499.6|16497.6|16499.1|16497.1|1
1641259300000|2022-01-04 01:21:40|16499.3|16497.3|16499.3|16497.3|16499.7|16497.7|16499.1|16497.1|2
1641259310000|2022-01-04 01:21:50|16499.2|16497.2|16500|16498|16500|16498|16499.2|16497.2|3
1641259320000|2022-01-04 01:22:00|16499.8|16497.8|16499.5|16497.5|16500.6|16498.6|16499.5|16497.5|25
1641259330000|2022-01-04 01:22:10|16499.1|16497.1|16498.8|16496.8|16499.1|16497.1|16498.6|16496.6|4
1641259340000|2022-01-04 01:22:20|16498.7|16496.7|16499.2|16497.2|16499.3|16497.3|16498.6|16496.6|2
1641259350000|2022-01-04 01:22:30|16499.3|16497.3|16498.6|16496.6|16499.3|16497.3|16498.6|16496.6|2
1641259360000|2022-01-04 01:22:40|16498.5|16496.5|16499|16497|16499|16497|16498.5|16496.5|0
1641259370000|2022-01-04 01:22:50|16498.8|16496.8|16499|16497|16499|16497|16498.8|16496.8|0
1641259380000|2022-01-04 01:23:00|16499.1|16497.1|16499.2|16497.2|16499.3|16497.3|16499.1|16497.1|0
1641259390000|2022-01-04 01:23:10|16499.3|16497.3|16499.3|16497.3|16499.3|16497.3|16499.2|16497.2|0
1641259400000|2022-01-04 01:23:20|16499.2|16497.2|16499.6|16497.6|16499.6|16497.6|16499.2|16497.2|8
1641259410000|2022-01-04 01:23:30|16499.5|16497.5|16499.5|16497.5|16499.6|16497.6|16499.1|16497.1|4
1641259420000|2022-01-04 01:23:40|16499.3|16497.3|16499.5|16497.5|16499.6|16497.6|16499.3|16497.3|1
1641259430000|2022-01-04 01:23:50|16499.6|16497.6|16499.3|16497.3|16499.6|16497.6|16499.1|16497.1|0
1641259440000|2022-01-04 01:24:00|16499.1|16497.1|16499.7|16497.7|16499.7|16497.7|16498.7|16496.7|4
1641259450000|2022-01-04 01:24:10|16499.8|16497.8|16499.6|16497.6|16500|16498|16499.2|16497.2|2
1641259460000|2022-01-04 01:24:20|16499.5|16497.5|16499.5|16497.5|16499.7|16497.7|16499.2|16497.2|0
1641259470000|2022-01-04 01:24:30|16499.6|16497.6|16499.6|16497.6|16499.7|16497.7|16499.3|16497.3|1
1641259480000|2022-01-04 01:24:40|16499.7|16497.7|16499.5|16497.5|16499.8|16497.8|16499.2|16497.2|2
1641259490000|2022-01-04 01:24:50|16499.3|16497.3|16499.7|16497.7|16500.2|16498.2|16499.3|16497.3|3
1641259500000|2022-01-04 01:25:00|16499.8|16497.8|16499.7|16497.7|16500.2|16498.2|16499.3|16497.3|3
1641259510000|2022-01-04 01:25:10|16499.8|16497.8|16500.1|16498.1|16500.7|16498.7|16499.7|16497.7|4
1641259520000|2022-01-04 01:25:20|16500|16498|16499.8|16497.8|16500.1|16498.1|16499.7|16497.7|0
1641259530000|2022-01-04 01:25:30|16500|16498|16499.7|16497.7|16500.3|16498.3|16499.2|16497.2|4
1641259540000|2022-01-04 01:25:40|16499.6|16497.6|16499.5|16497.5|16499.7|16497.7|16498.8|16496.8|3
1641259550000|2022-01-04 01:25:50|16499.7|16497.7|16500.5|16498.5|16500.5|16498.5|16499.7|16497.7|3
1641259560000|2022-01-04 01:26:00|16500.3|16498.3|16500.3|16498.3|16500.3|16498.3|16499.7|16497.7|2
1641259570000|2022-01-04 01:26:10|16500.2|16498.2|16499.2|16497.2|16500.3|16498.3|16499.2|16497.2|5
1641259580000|2022-01-04 01:26:20|16499.3|16497.3|16499|16497|16499.3|16497.3|16499|16497|0
1641259590000|2022-01-04 01:26:30|16499.3|16497.3|16498.7|16496.7|16499.3|16497.3|16498.7|16496.7|10
1641259600000|2022-01-04 01:26:40|16498.8|16496.8|16498.6|16496.6|16498.8|16496.8|16498.5|16496.5|5
1641259610000|2022-01-04 01:26:50|16498.8|16496.8|16498.8|16496.8|16498.8|16496.8|16498.2|16496.2|4
1641259620000|2022-01-04 01:27:00|16499|16497|16498.6|16496.6|16499.3|16497.3|16498.5|16496.5|8
1641259630000|2022-01-04 01:27:10|16498.7|16496.7|16499.1|16497.1|16499.1|16497.1|16498.6|16496.6|2
1641259640000|2022-01-04 01:27:20|16499|16497|16499.2|16497.2|16499.6|16497.6|16499|16497|0
1641259650000|2022-01-04 01:27:30|16499.3|16497.3|16498.8|16496.8|16499.3|16497.3|16498.7|16496.7|2
1641259660000|2022-01-04 01:27:40|16498.7|16496.7|16499|16497|16499.2|16497.2|16498.7|16496.7|0
1641259670000|2022-01-04 01:27:50|16499.1|16497.1|16499.7|16497.7|16499.7|16497.7|16499|16497|1
1641259680000|2022-01-04 01:28:00|16500|16498|16500.1|16498.1|16500.5|16498.5|16500|16498|4
1641259690000|2022-01-04 01:28:10|16499.8|16497.8|16499.8|16497.8|16500.3|16498.3|16499.6|16497.6|0
1641259700000|2022-01-04 01:28:20|16499.7|16497.7|16499.8|16497.8|16500.2|16498.2|16499.7|16497.7|1
1641259710000|2022-01-04 01:28:30|16499.7|16497.7|16500|16498|16500|16498|16499.5|16497.5|3
1641259720000|2022-01-04 01:28:40|16499.8|16497.8|16499.3|16497.3|16499.8|16497.8|16499.2|16497.2|0
1641259730000|2022-01-04 01:28:50|16499.5|16497.5|16499|16497|16499.5|16497.5|16498.8|16496.8|6
1641259740000|2022-01-04 01:29:00|16498.8|16496.8|16499.2|16497.2|16499.2|16497.2|16498.7|16496.7|2
1641259750000|2022-01-04 01:29:10|16499.3|16497.3|16501.1|16499.1|16501.2|16499.2|16499.2|16497.2|45
1641259760000|2022-01-04 01:29:20|16501|16499|16500.8|16498.8|16501.1|16499.1|16500.8|16498.8|3
1641259770000|2022-01-04 01:29:30|16501|16499|16498.6|16496.6|16501.1|16499.1|16498.3|16496.3|7
1641259780000|2022-01-04 01:29:40|16498.7|16496.7|16498.7|16496.7|16498.8|16496.8|16498.5|16496.5|19
1641259790000|2022-01-04 01:29:50|16498.8|16496.8|16498.1|16496.1|16499.1|16497.1|16498.1|16496.1|34
1641259800000|2022-01-04 01:30:00|16498|16496|16498|16496|16498.2|16496.2|16497.6|16495.6|4
1641259810000|2022-01-04 01:30:10|16497.8|16495.8|16497.5|16495.5|16498.1|16496.1|16497.1|16495.1|6
1641259820000|2022-01-04 01:30:20|16497.3|16495.3|16496.7|16494.7|16497.7|16495.7|16496.7|16494.7|7
1641259830000|2022-01-04 01:30:30|16496.6|16494.6|16496.6|16494.6|16497|16495|16496.6|16494.6|6
1641259840000|2022-01-04 01:30:40|16496.7|16494.7|16496.3|16494.3|16496.8|16494.8|16496.3|16494.3|6
1641259850000|2022-01-04 01:30:50|16496.5|16494.5|16496.7|16494.7|16496.7|16494.7|16496.2|16494.2|12
1641259860000|2022-01-04 01:31:00|16496.8|16494.8|16495.8|16493.8|16496.8|16494.8|16495.8|16493.8|3
1641259870000|2022-01-04 01:31:10|16496|16494|16494.8|16492.8|16496.1|16494.1|16494.6|16492.6|14
1641259880000|2022-01-04 01:31:20|16495.1|16493.1|16495|16493|16495.1|16493.1|16494.8|16492.8|0
1641259890000|2022-01-04 01:31:30|16495.1|16493.1|16494.8|16492.8|16495.1|16493.1|16494.5|16492.5|7
1641259900000|2022-01-04 01:31:40|16494.7|16492.7|16494.3|16492.3|16494.8|16492.8|16494|16492|5
1641259910000|2022-01-04 01:31:50|16494.5|16492.5|16494|16492|16494.5|16492.5|16494|16492|2
1641259920000|2022-01-04 01:32:00|16493.8|16491.8|16495|16493|16495.6|16493.6|16493.6|16491.6|21
1641259930000|2022-01-04 01:32:10|16495.1|16493.1|16495.7|16493.7|16496|16494|16494.8|16492.8|15
1641259940000|2022-01-04 01:32:20|16495.6|16493.6|16496|16494|16496.3|16494.3|16495.3|16493.3|15
1641259950000|2022-01-04 01:32:30|16496.1|16494.1|16496.8|16494.8|16497|16495|16495.8|16493.8|8
1641259960000|2022-01-04 01:32:40|16496.7|16494.7|16496|16494|16496.7|16494.7|16495.7|16493.7|10
1641259970000|2022-01-04 01:32:50|16496.1|16494.1|16494.6|16492.6|16496.1|16494.1|16494.3|16492.3|16
1641259980000|2022-01-04 01:33:00|16494.5|16492.5|16495.5|16493.5|16495.6|16493.6|16493.6|16491.6|24
1641259990000|2022-01-04 01:33:10|16495.6|16493.6|16495|16493|16496|16494|16494.6|16492.6|9
1641260000000|2022-01-04 01:33:20|16494.8|16492.8|16494.8|16492.8|16495.1|16493.1|16494.7|16492.7|2
1641260010000|2022-01-04 01:33:30|16495|16493|16494.8|16492.8|16496|16494|16494.3|16492.3|5
1641260020000|2022-01-04 01:33:40|16494.7|16492.7|16495|16493|16496|16494|16494.3|16492.3|5
1641260030000|2022-01-04 01:33:50|16495.2|16493.2|16494.8|16492.8|16495.5|16493.5|16494.8|16492.8|0
1641260040000|2022-01-04 01:34:00|16495|16493|16496.3|16494.3|16496.8|16494.8|16495|16493|4
1641260050000|2022-01-04 01:34:10|16496.2|16494.2|16496.6|16494.6|16496.7|16494.7|16496.2|16494.2|0
1641260060000|2022-01-04 01:34:20|16496.5|16494.5|16495.6|16493.6|16496.6|16494.6|16495.6|16493.6|2
1641260070000|2022-01-04 01:34:30|16495.5|16493.5|16495.6|16493.6|16496|16494|16495.2|16493.2|8
1641260080000|2022-01-04 01:34:40|16495.7|16493.7|16495.1|16493.1|16496|16494|16495|16493|4
1641260090000|2022-01-04 01:34:50|16495|16493|16494.1|16492.1|16495.1|16493.1|16493.7|16491.7|12
1641260100000|2022-01-04 01:35:00|16494.2|16492.2|16494.5|16492.5|16494.8|16492.8|16494.1|16492.1|3
1641260110000|2022-01-04 01:35:10|16494.3|16492.3|16495.7|16493.7|16495.8|16493.8|16494.3|16492.3|4
1641260120000|2022-01-04 01:35:20|16495.6|16493.6|16495.1|16493.1|16495.8|16493.8|16495|16493|6
1641260130000|2022-01-04 01:35:30|16495.2|16493.2|16494.5|16492.5|16495.5|16493.5|16494.5|16492.5|2
1641260140000|2022-01-04 01:35:40|16494.2|16492.2|16494.7|16492.7|16494.8|16492.8|16494.2|16492.2|5
1641260150000|2022-01-04 01:35:50|16494.6|16492.6|16495.6|16493.6|16495.8|16493.8|16494.6|16492.6|5
1641260160000|2022-01-04 01:36:00|16495.7|16493.7|16495.8|16493.8|16496|16494|16495.1|16493.1|3
1641260170000|2022-01-04 01:36:10|16495.7|16493.7|16496.6|16494.6|16496.6|16494.6|16495.5|16493.5|9
1641260180000|2022-01-04 01:36:20|16496.5|16494.5|16496.6|16494.6|16496.6|16494.6|16496.2|16494.2|0
1641260190000|2022-01-04 01:36:30|16496.5|16494.5|16495.7|16493.7|16496.7|16494.7|16495.6|16493.6|1
1641260200000|2022-01-04 01:36:40|16495.6|16493.6|16496.3|16494.3|16496.6|16494.6|16495.6|16493.6|1
1641260210000|2022-01-04 01:36:50|16496.2|16494.2|16496.3|16494.3|16496.5|16494.5|16496.2|16494.2|0
1641260220000|2022-01-04 01:37:00|16496.5|16494.5|16497.3|16495.3|16497.6|16495.6|16496.1|16494.1|9
1641260230000|2022-01-04 01:37:10|16497.2|16495.2|16498.1|16496.1|16498.1|16496.1|16497.1|16495.1|0
1641260240000|2022-01-04 01:37:20|16497.6|16495.6|16498.6|16496.6|16498.7|16496.7|16497.6|16495.6|8
1641260250000|2022-01-04 01:37:30|16498.7|16496.7|16498.6|16496.6|16498.7|16496.7|16498.3|16496.3|5
1641260260000|2022-01-04 01:37:40|16498.5|16496.5|16498.2|16496.2|16499|16497|16498.1|16496.1|5
1641260270000|2022-01-04 01:37:50|16498.1|16496.1|16498.1|16496.1|16498.3|16496.3|16497.8|16495.8|3
1641260280000|2022-01-04 01:38:00|16498.2|16496.2|16497.3|16495.3|16498.3|16496.3|16497.1|16495.1|3
1641260290000|2022-01-04 01:38:10|16497.1|16495.1|16496.6|16494.6|16497.6|16495.6|16496.6|16494.6|1
1641260300000|2022-01-04 01:38:20|16496.7|16494.7|16497|16495|16497.1|16495.1|16496.2|16494.2|2
1641260310000|2022-01-04 01:38:30|16497.1|16495.1|16498.5|16496.5|16498.6|16496.6|16496.8|16494.8|4
1641260320000|2022-01-04 01:38:40|16498.6|16496.6|16498.7|16496.7|16498.8|16496.8|16498.3|16496.3|4
1641260330000|2022-01-04 01:38:50|16499.8|16497.8|16499.2|16497.2|16500|16498|16499.2|16497.2|21
1641260340000|2022-01-04 01:39:00|16498.8|16496.8|16499.3|16497.3|16499.3|16497.3|16498.6|16496.6|31
1641260350000|2022-01-04 01:39:10|16499.1|16497.1|16498|16496|16499.1|16497.1|16497.6|16495.6|4
1641260360000|2022-01-04 01:39:20|16497.8|16495.8|16497.8|16495.8|16498|16496|16497.5|16495.5|0
1641260370000|2022-01-04 01:39:30|16497.7|16495.7|16497.6|16495.6|16497.8|16495.8|16497.5|16495.5|3
1641260380000|2022-01-04 01:39:40|16497.5|16495.5|16497.3|16495.3|16497.6|16495.6|16497.3|16495.3|4
1641260390000|2022-01-04 01:39:50|16496.6|16494.6|16496.3|16494.3|16496.7|16494.7|16496.2|16494.2|32
1641260400000|2022-01-04 01:40:00|16496.5|16494.5|16497.6|16495.6|16497.7|16495.7|16496.1|16494.1|5
1641260410000|2022-01-04 01:40:10|16497.5|16495.5|16497|16495|16497.7|16495.7|16496.8|16494.8|3
1641260420000|2022-01-04 01:40:20|16496.8|16494.8|16496.6|16494.6|16497.1|16495.1|16496.5|16494.5|4
1641260430000|2022-01-04 01:40:30|16496.5|16494.5|16495.5|16493.5|16496.6|16494.6|16495.2|16493.2|5
1641260440000|2022-01-04 01:40:40|16495.3|16493.3|16495.3|16493.3|16495.3|16493.3|16495.3|16493.3|2
1641260450000|2022-01-04 01:40:50|16495.2|16493.2|16495.3|16493.3|16495.5|16493.5|16494.7|16492.7|7
1641260460000|2022-01-04 01:41:00|16495.5|16493.5|16494.6|16492.6|16495.5|16493.5|16493.6|16491.6|17
1641260470000|2022-01-04 01:41:10|16494.2|16492.2|16495.5|16493.5|16495.5|16493.5|16494.2|16492.2|5
1641260480000|2022-01-04 01:41:20|16495.3|16493.3|16496.3|16494.3|16496.6|16494.6|16495.3|16493.3|7
1641260490000|2022-01-04 01:41:30|16496.5|16494.5|16498.2|16496.2|16498.2|16496.2|16496.5|16494.5|19
1641260500000|2022-01-04 01:41:40|16498.3|16496.3|16499.1|16497.1|16499.2|16497.2|16498.3|16496.3|20
1641260510000|2022-01-04 01:41:50|16499.2|16497.2|16499|16497|16499.3|16497.3|16498.8|16496.8|6
1641260520000|2022-01-04 01:42:00|16498.8|16496.8|16497.7|16495.7|16498.8|16496.8|16497.2|16495.2|4
1641260530000|2022-01-04 01:42:10|16497.6|16495.6|16497.5|16495.5|16497.7|16495.7|16497.3|16495.3|0
1641260540000|2022-01-04 01:42:20|16497.6|16495.6|16497.3|16495.3|16498.2|16496.2|16497.3|16495.3|2
1641260550000|2022-01-04 01:42:30|16497.5|16495.5|16497.7|16495.7|16498.3|16496.3|16497.5|16495.5|3
1641260560000|2022-01-04 01:42:40|16497.8|16495.8|16497.7|16495.7|16498.1|16496.1|16497.3|16495.3|9
1641260570000|2022-01-04 01:42:50|16497.6|16495.6|16498.3|16496.3|16498.3|16496.3|16497.6|16495.6|16
1641260580000|2022-01-04 01:43:00|16498.2|16496.2|16498.3|16496.3|16498.8|16496.8|16498.1|16496.1|16
1641260590000|2022-01-04 01:43:10|16498.2|16496.2|16498.2|16496.2|16499|16497|16498.1|16496.1|7
1641260600000|2022-01-04 01:43:20|16498.1|16496.1|16498.1|16496.1|16498.2|16496.2|16497.7|16495.7|1
1641260610000|2022-01-04 01:43:30|16497.8|16495.8|16498|16496|16498.2|16496.2|16497.8|16495.8|2
1641260620000|2022-01-04 01:43:40|16497.8|16495.8|16498.1|16496.1|16498.2|16496.2|16497.6|16495.6|3
1641260630000|2022-01-04 01:43:50|16498.2|16496.2|16499.1|16497.1|16499.1|16497.1|16498|16496|6
1641260640000|2022-01-04 01:44:00|16498.8|16496.8|16499.1|16497.1|16499.1|16497.1|16498.7|16496.7|5
1641260650000|2022-01-04 01:44:10|16499.3|16497.3|16499.1|16497.1|16499.3|16497.3|16498.8|16496.8|3
1641260660000|2022-01-04 01:44:20|16499|16497|16499.1|16497.1|16499.2|16497.2|16499|16497|1
1641260670000|2022-01-04 01:44:30|16499|16497|16498.8|16496.8|16499.1|16497.1|16498.6|16496.6|2
1641260680000|2022-01-04 01:44:40|16498.6|16496.6|16498.2|16496.2|16498.6|16496.6|16498.1|16496.1|4
1641260690000|2022-01-04 01:44:50|16498.3|16496.3|16498.7|16496.7|16498.7|16496.7|16498.1|16496.1|2
1641260700000|2022-01-04 01:45:00|16498.5|16496.5|16498.5|16496.5|16499|16497|16498.3|16496.3|5
1641260710000|2022-01-04 01:45:10|16498.3|16496.3|16498.3|16496.3|16498.6|16496.6|16498.3|16496.3|1
1641260720000|2022-01-04 01:45:20|16498.1|16496.1|16498.5|16496.5|16498.5|16496.5|16498.1|16496.1|2
1641260730000|2022-01-04 01:45:30|16498.3|16496.3|16498.5|16496.5|16498.8|16496.8|16498.2|16496.2|13
1641260740000|2022-01-04 01:45:40|16498.6|16496.6|16498.5|16496.5|16498.6|16496.6|16498.1|16496.1|0
1641260750000|2022-01-04 01:45:50|16498.6|16496.6|16498|16496|16498.6|16496.6|16497.7|16495.7|2
1641260760000|2022-01-04 01:46:00|16497.7|16495.7|16499.1|16497.1|16499.2|16497.2|16497.7|16495.7|5
1641260770000|2022-01-04 01:46:10|16499.2|16497.2|16500.2|16498.2|16500.2|16498.2|16498.8|16496.8|17
1641260780000|2022-01-04 01:46:20|16499.5|16497.5|16499.5|16497.5|16500.3|16498.3|16499|16497|11
1641260790000|2022-01-04 01:46:30|16499.7|16497.7|16500.7|16498.7|16500.7|16498.7|16499.5|16497.5|9
1641260800000|2022-01-04 01:46:40|16500.8|16498.8|16500.7|16498.7|16500.8|16498.8|16500.3|16498.3|2
1641260810000|2022-01-04 01:46:50|16500.6|16498.6|16499.8|16497.8|16500.6|16498.6|16499.2|16497.2|4
1641260820000|2022-01-04 01:47:00|16500|16498|16499.5|16497.5|16500|16498|16499.3|16497.3|3
1641260830000|2022-01-04 01:47:10|16499.3|16497.3|16497.8|16495.8|16499.5|16497.5|16497.8|16495.8|4
1641260840000|2022-01-04 01:47:20|16497.7|16495.7|16498.2|16496.2|16498.2|16496.2|16497.3|16495.3|0
1641260850000|2022-01-04 01:47:30|16498.1|16496.1|16499.2|16497.2|16499.5|16497.5|16498|16496|0
1641260860000|2022-01-04 01:47:40|16499.1|16497.1|16499|16497|16499.2|16497.2|16498.7|16496.7|0
1641260870000|2022-01-04 01:47:50|16498.8|16496.8|16500|16498|16500.1|16498.1|16498.7|16496.7|3
1641260880000|2022-01-04 01:48:00|16500.1|16498.1|16499.1|16497.1|16500.5|16498.5|16498.6|16496.6|3
1641260890000|2022-01-04 01:48:10|16499.2|16497.2|16498.6|16496.6|16499.3|16497.3|16498.6|16496.6|1
1641260900000|2022-01-04 01:48:20|16498.7|16496.7|16498.1|16496.1|16498.8|16496.8|16497.8|16495.8|5
1641260910000|2022-01-04 01:48:30|16498.2|16496.2|16498.3|16496.3|16498.3|16496.3|16497.8|16495.8|3
1641260920000|2022-01-04 01:48:40|16498.6|16496.6|16497.8|16495.8|16498.6|16496.6|16497.3|16495.3|9
1641260930000|2022-01-04 01:48:50|16498|16496|16497.2|16495.2|16498|16496|16497.2|16495.2|16
1641260940000|2022-01-04 01:49:00|16496.5|16494.5|16495.7|16493.7|16497|16495|16495.6|16493.6|16
1641260950000|2022-01-04 01:49:10|16495.6|16493.6|16495.7|16493.7|16496|16494|16495.6|16493.6|2
1641260960000|2022-01-04 01:49:20|16495.8|16493.8|16496.6|16494.6|16496.6|16494.6|16495.8|16493.8|4
1641260970000|2022-01-04 01:49:30|16496.5|16494.5|16496.7|16494.7|16496.7|16494.7|16496.3|16494.3|0
1641260980000|2022-01-04 01:49:40|16496.8|16494.8|16497|16495|16497|16495|16496.7|16494.7|2
1641260990000|2022-01-04 01:49:50|16497.5|16495.5|16496.5|16494.5|16497.6|16495.6|16496.5|16494.5|4
1641261000000|2022-01-04 01:50:00|16496.3|16494.3|16497.3|16495.3|16497.3|16495.3|16496.2|16494.2|2
1641261010000|2022-01-04 01:50:10|16497.5|16495.5|16497.6|16495.6|16497.6|16495.6|16497.3|16495.3|0
1641261020000|2022-01-04 01:50:20|16497.5|16495.5|16496.6|16494.6|16497.6|16495.6|16496.6|16494.6|1
1641261040000|2022-01-04 01:50:40|16496.7|16494.7|16495.6|16493.6|16496.7|16494.7|16495.6|16493.6|6
1641261050000|2022-01-04 01:50:50|16495.7|16493.7|16496.1|16494.1|16496.3|16494.3|16495.5|16493.5|5
1641261060000|2022-01-04 01:51:00|16496|16494|16495.8|16493.8|16496|16494|16495.6|16493.6|1
1641261070000|2022-01-04 01:51:10|16495.7|16493.7|16495.7|16493.7|16495.7|16493.7|16495.7|16493.7|0
1641261080000|2022-01-04 01:51:20|16495.6|16493.6|16495.5|16493.5|16495.6|16493.6|16494.6|16492.6|14
1641261090000|2022-01-04 01:51:30|16495.1|16493.1|16496.3|16494.3|16496.3|16494.3|16495.1|16493.1|5
1641261100000|2022-01-04 01:51:40|16496.2|16494.2|16496.5|16494.5|16496.7|16494.7|16496.1|16494.1|3
1641261110000|2022-01-04 01:51:50|16496.6|16494.6|16495.5|16493.5|16496.6|16494.6|16495.3|16493.3|1
1641261120000|2022-01-04 01:52:00|16495.6|16493.6|16496.6|16494.6|16496.6|16494.6|16495.2|16493.2|13
1641261130000|2022-01-04 01:52:10|16496.7|16494.7|16496.3|16494.3|16496.7|16494.7|16496.2|16494.2|3
1641261140000|2022-01-04 01:52:20|16496.5|16494.5|16496.5|16494.5|16497.1|16495.1|16496.2|16494.2|6
1641261150000|2022-01-04 01:52:30|16496.6|16494.6|16496.5|16494.5|16496.7|16494.7|16496.2|16494.2|0
1641261160000|2022-01-04 01:52:40|16496.6|16494.6|16496.6|16494.6|16497.1|16495.1|16496.5|16494.5|1
1641261170000|2022-01-04 01:52:50|16496.5|16494.5|16497|16495|16497.1|16495.1|16496.2|16494.2|1
1641261180000|2022-01-04 01:53:00|16496.8|16494.8|16496.3|16494.3|16497.3|16495.3|16496.2|16494.2|4
1641261190000|2022-01-04 01:53:10|16496.2|16494.2|16496.2|16494.2|16496.3|16494.3|16495.6|16493.6|7
1641261200000|2022-01-04 01:53:20|16496.3|16494.3|16496.8|16494.8|16497.2|16495.2|16495.8|16493.8|4
1641261210000|2022-01-04 01:53:30|16496.7|16494.7|16496.3|16494.3|16496.7|16494.7|16496.2|16494.2|3
1641261220000|2022-01-04 01:53:40|16496.5|16494.5|16496.5|16494.5|16496.6|16494.6|16496.2|16494.2|3
1641261230000|2022-01-04 01:53:50|16496.3|16494.3|16495.8|16493.8|16497.1|16495.1|16495.8|16493.8|2
1641261240000|2022-01-04 01:54:00|16495.7|16493.7|16495.1|16493.1|16496.2|16494.2|16495.1|16493.1|5
1641261250000|2022-01-04 01:54:10|16495|16493|16495.5|16493.5|16495.7|16493.7|16494.5|16492.5|11
1641261260000|2022-01-04 01:54:20|16495.6|16493.6|16496.1|16494.1|16496.2|16494.2|16495.6|16493.6|2
1641261270000|2022-01-04 01:54:30|16496.2|16494.2|16495.8|16493.8|16496.5|16494.5|16495.7|16493.7|3
1641261280000|2022-01-04 01:54:40|16495.7|16493.7|16495.7|16493.7|16496.1|16494.1|16495.5|16493.5|0
1641261290000|2022-01-04 01:54:50|16495.6|16493.6|16495.8|16493.8|16495.8|16493.8|16495.6|16493.6|0
1641261300000|2022-01-04 01:55:00|16496|16494|16496.1|16494.1|16496.2|16494.2|16495.6|16493.6|2
1641261310000|2022-01-04 01:55:10|16496.2|16494.2|16495.8|16493.8|16496.2|16494.2|16495.6|16493.6|4
1641261320000|2022-01-04 01:55:20|16495.7|16493.7|16495.7|16493.7|16496.3|16494.3|16495.6|16493.6|1
1641261330000|2022-01-04 01:55:30|16495.6|16493.6|16496.1|16494.1|16496.1|16494.1|16495.6|16493.6|0
1641261340000|2022-01-04 01:55:40|16496.2|16494.2|16495.6|16493.6|16496.6|16494.6|16495.5|16493.5|0
1641261350000|2022-01-04 01:55:50|16495.5|16493.5|16495.1|16493.1|16495.8|16493.8|16494.7|16492.7|2
1641261360000|2022-01-04 01:56:00|16495|16493|16494.3|16492.3|16495.5|16493.5|16494.2|16492.2|10
1641261370000|2022-01-04 01:56:10|16494.2|16492.2|16494.8|16492.8|16494.8|16492.8|16494.2|16492.2|3
1641261380000|2022-01-04 01:56:20|16495.1|16493.1|16495.3|16493.3|16495.8|16493.8|16494.8|16492.8|0
1641261390000|2022-01-04 01:56:30|16495.5|16493.5|16496.1|16494.1|16496.1|16494.1|16495.3|16493.3|3
1641261400000|2022-01-04 01:56:40|16496|16494|16495.6|16493.6|16496.1|16494.1|16495.1|16493.1|2
1641261410000|2022-01-04 01:56:50|16495.5|16493.5|16495.3|16493.3|16495.8|16493.8|16495.3|16493.3|0
1641261420000|2022-01-04 01:57:00|16495.5|16493.5|16494.6|16492.6|16495.5|16493.5|16494.2|16492.2|14
1641261430000|2022-01-04 01:57:10|16495.1|16493.1|16495|16493|16495.1|16493.1|16494.6|16492.6|1
1641261440000|2022-01-04 01:57:20|16494.8|16492.8|16495|16493|16495.2|16493.2|16494.8|16492.8|0
1641261450000|2022-01-04 01:57:30|16494.8|16492.8|16495.3|16493.3|16495.3|16493.3|16494.8|16492.8|2
1641261460000|2022-01-04 01:57:40|16495.2|16493.2|16495.2|16493.2|16495.6|16493.6|16494.8|16492.8|2
1641261470000|2022-01-04 01:57:50|16495.3|16493.3|16495.2|16493.2|16495.7|16493.7|16494.8|16492.8|0
1641261480000|2022-01-04 01:58:00|16495.5|16493.5|16494.7|16492.7|16495.5|16493.5|16494.5|16492.5|8
1641261490000|2022-01-04 01:58:10|16494.8|16492.8|16496|16494|16496.1|16494.1|16494.3|16492.3|4
1641261500000|2022-01-04 01:58:20|16496.1|16494.1|16496.6|16494.6|16496.6|16494.6|16496.1|16494.1|4
1641261510000|2022-01-04 01:58:30|16497.1|16495.1|16497|16495|16497.3|16495.3|16496.7|16494.7|7
1641261520000|2022-01-04 01:58:40|16497.1|16495.1|16496.6|16494.6|16497.1|16495.1|16496.6|16494.6|1
1641261530000|2022-01-04 01:58:50|16496.7|16494.7|16497.1|16495.1|16497.3|16495.3|16496.7|16494.7|7
1641261540000|2022-01-04 01:59:00|16497|16495|16496.5|16494.5|16497|16495|16496.5|16494.5|5
1641261550000|2022-01-04 01:59:10|16496.6|16494.6|16496.1|16494.1|16496.6|16494.6|16496.1|16494.1|0
1641261560000|2022-01-04 01:59:20|16495.7|16493.7|16495.7|16493.7|16495.8|16493.8|16495.5|16493.5|2
1641261570000|2022-01-04 01:59:30|16495.6|16493.6|16495.6|16493.6|16495.7|16493.7|16495.3|16493.3|0
1641261580000|2022-01-04 01:59:40|16495.5|16493.5|16493.7|16491.7|16495.5|16493.5|16493.7|16491.7|9
1641261590000|2022-01-04 01:59:50|16493.8|16491.8|16493.3|16491.3|16494.2|16492.2|16493.1|16491.1|16
1641261600000|2022-01-04 02:00:00|16493.5|16491.5|16495|16493|16495.5|16493.5|16493.3|16491.3|7
1641261610000|2022-01-04 02:00:10|16494.8|16492.8|16494.1|16492.1|16494.8|16492.8|16494.1|16492.1|5
1641261620000|2022-01-04 02:00:20|16494.2|16492.2|16494.1|16492.1|16494.3|16492.3|16494|16492|5
1641261630000|2022-01-04 02:00:30|16493.3|16491.3|16493.7|16491.7|16493.7|16491.7|16493.2|16491.2|7
1641261640000|2022-01-04 02:00:40|16493.8|16491.8|16495|16493|16495|16493|16493.7|16491.7|6
1641261650000|2022-01-04 02:00:50|16495.1|16493.1|16495.2|16493.2|16495.7|16493.7|16495|16493|15
1641261660000|2022-01-04 02:01:00|16494.8|16492.8|16495.2|16493.2|16496|16494|16494.8|16492.8|10
1641261670000|2022-01-04 02:01:10|16495.1|16493.1|16495.8|16493.8|16496|16494|16495|16493|2
1641261680000|2022-01-04 02:01:20|16495.7|16493.7|16495.7|16493.7|16496.1|16494.1|16495.6|16493.6|6
1641261690000|2022-01-04 02:01:30|16495.6|16493.6|16494.8|16492.8|16495.6|16493.6|16494.8|16492.8|1
1641261700000|2022-01-04 02:01:40|16494.7|16492.7|16494.8|16492.8|16495.2|16493.2|16494.6|16492.6|1
1641261710000|2022-01-04 02:01:50|16494.7|16492.7|16494.3|16492.3|16494.8|16492.8|16494.2|16492.2|2
1641261720000|2022-01-04 02:02:00|16494.5|16492.5|16493.6|16491.6|16494.8|16492.8|16493.3|16491.3|12
1641261730000|2022-01-04 02:02:10|16493.8|16491.8|16494.3|16492.3|16494.3|16492.3|16493.8|16491.8|3
1641261740000|2022-01-04 02:02:20|16494.2|16492.2|16494.1|16492.1|16494.2|16492.2|16494.1|16492.1|0
1641261750000|2022-01-04 02:02:30|16494.2|16492.2|16495|16493|16495.3|16493.3|16494.2|16492.2|4
1641261760000|2022-01-04 02:02:40|16495.1|16493.1|16494.8|16492.8|16495.2|16493.2|16494.7|16492.7|1
1641261770000|2022-01-04 02:02:50|16495|16493|16495|16493|16495.6|16493.6|16495|16493|4
1641261780000|2022-01-04 02:03:00|16494.8|16492.8|16494.6|16492.6|16495.6|16493.6|16494.6|16492.6|1
1641261790000|2022-01-04 02:03:10|16494.7|16492.7|16495.6|16493.6|16495.6|16493.6|16494.6|16492.6|2
1641261800000|2022-01-04 02:03:20|16495.5|16493.5|16495.5|16493.5|16495.6|16493.6|16495.1|16493.1|1
1641261810000|2022-01-04 02:03:30|16495.6|16493.6|16494.8|16492.8|16496.3|16494.3|16494.6|16492.6|11
1641261820000|2022-01-04 02:03:40|16494.7|16492.7|16495.1|16493.1|16495.6|16493.6|16494.7|16492.7|2
1641261830000|2022-01-04 02:03:50|16495.2|16493.2|16495.7|16493.7|16495.8|16493.8|16495|16493|2
1641261840000|2022-01-04 02:04:00|16495.6|16493.6|16495.8|16493.8|16495.8|16493.8|16495.3|16493.3|3
1641261850000|2022-01-04 02:04:10|16495.7|16493.7|16497.1|16495.1|16497.1|16495.1|16495.7|16493.7|10
1641261860000|2022-01-04 02:04:20|16497.2|16495.2|16496.3|16494.3|16497.5|16495.5|16496.3|16494.3|3
1641261870000|2022-01-04 02:04:30|16496.2|16494.2|16494.8|16492.8|16496.3|16494.3|16494.7|16492.7|9
1641261880000|2022-01-04 02:04:40|16495|16493|16495|16493|16495.1|16493.1|16494.6|16492.6|8
1641261890000|2022-01-04 02:04:50|16494.6|16492.6|16493.8|16491.8|16494.8|16492.8|16493.7|16491.7|19
1641261900000|2022-01-04 02:05:00|16493.7|16491.7|16492.8|16490.8|16493.7|16491.7|16492.5|16490.5|8
1641261910000|2022-01-04 02:05:10|16492.7|16490.7|16492.5|16490.5|16492.8|16490.8|16492.1|16490.1|11
1641261920000|2022-01-04 02:05:20|16492.8|16490.8|16492.8|16490.8|16493.1|16491.1|16492.5|16490.5|10
1641261930000|2022-01-04 02:05:30|16492.7|16490.7|16492.8|16490.8|16493|16491|16492.3|16490.3|4
1641261940000|2022-01-04 02:05:40|16493|16491|16493.2|16491.2|16493.2|16491.2|16492.6|16490.6|5
1641261950000|2022-01-04 02:05:50|16493.1|16491.1|16493.3|16491.3|16493.6|16491.6|16492.7|16490.7|20
1641261960000|2022-01-04 02:06:00|16493.2|16491.2|16493.1|16491.1|16493.8|16491.8|16492.7|16490.7|10
1641261970000|2022-01-04 02:06:10|16493.2|16491.2|16492.7|16490.7|16493.5|16491.5|16492.5|16490.5|18
1641261980000|2022-01-04 02:06:20|16492.6|16490.6|16492.1|16490.1|16493|16491|16492|16490|12
1641261990000|2022-01-04 02:06:30|16492.2|16490.2|16493.5|16491.5|16493.5|16491.5|16491.5|16489.5|6
1641262000000|2022-01-04 02:06:40|16493.8|16491.8|16493.8|16491.8|16494|16492|16493.3|16491.3|14
1641262010000|2022-01-04 02:06:50|16494|16492|16495.1|16493.1|16495.1|16493.1|16493.8|16491.8|25
1641262020000|2022-01-04 02:07:00|16495.2|16493.2|16496.6|16494.6|16496.8|16494.8|16495.1|16493.1|18
1641262030000|2022-01-04 02:07:10|16496.2|16494.2|16496.1|16494.1|16496.5|16494.5|16495.8|16493.8|10
1641262040000|2022-01-04 02:07:20|16496|16494|16496.3|16494.3|16496.5|16494.5|16495.7|16493.7|11
1641262050000|2022-01-04 02:07:30|16496.2|16494.2|16496.6|16494.6|16496.7|16494.7|16496.1|16494.1|2
1641262060000|2022-01-04 02:07:40|16496.5|16494.5|16495.8|16493.8|16496.6|16494.6|16495.8|16493.8|2
1641262070000|2022-01-04 02:07:50|16495.7|16493.7|16495.3|16493.3|16495.7|16493.7|16495|16493|6
1641262080000|2022-01-04 02:08:00|16495.5|16493.5|16495.2|16493.2|16496.2|16494.2|16495.2|16493.2|3
1641262090000|2022-01-04 02:08:10|16495.1|16493.1|16495.6|16493.6|16495.6|16493.6|16494.6|16492.6|2
1641262100000|2022-01-04 02:08:20|16495.5|16493.5|16495.6|16493.6|16495.6|16493.6|16495.1|16493.1|0
1641262110000|2022-01-04 02:08:30|16495.7|16493.7|16495.6|16493.6|16495.7|16493.7|16495.5|16493.5|0
1641262120000|2022-01-04 02:08:40|16495.5|16493.5|16495.6|16493.6|16495.6|16493.6|16495.5|16493.5|0
1641262130000|2022-01-04 02:08:50|16495.5|16493.5|16495.6|16493.6|16495.6|16493.6|16495.2|16493.2|2
1641262140000|2022-01-04 02:09:00|16495.5|16493.5|16495.2|16493.2|16495.6|16493.6|16495.1|16493.1|1
1641262150000|2022-01-04 02:09:10|16495.3|16493.3|16495.1|16493.1|16495.5|16493.5|16495.1|16493.1|0
1641262160000|2022-01-04 02:09:20|16495.2|16493.2|16494.3|16492.3|16495.2|16493.2|16494.2|16492.2|6
1641262170000|2022-01-04 02:09:30|16494.5|16492.5|16494.8|16492.8|16494.8|16492.8|16494.3|16492.3|0
1641262180000|2022-01-04 02:09:40|16494.7|16492.7|16494.3|16492.3|16494.7|16492.7|16494.1|16492.1|0
1641262190000|2022-01-04 02:09:50|16494.2|16492.2|16494.2|16492.2|16494.3|16492.3|16494.1|16492.1|0
1641262200000|2022-01-04 02:10:00|16494.3|16492.3|16495.1|16493.1|16495.1|16493.1|16494.3|16492.3|5
1641262210000|2022-01-04 02:10:10|16495|16493|16495|16493|16495.6|16493.6|16494.8|16492.8|6
1641262220000|2022-01-04 02:10:20|16494.8|16492.8|16495|16493|16495.5|16493.5|16494.6|16492.6|2
1641262230000|2022-01-04 02:10:30|16495.1|16493.1|16495.5|16493.5|16495.6|16493.6|16495.1|16493.1|0
1641262240000|2022-01-04 02:10:40|16495.3|16493.3|16495.3|16493.3|16495.6|16493.6|16495.3|16493.3|0
1641262250000|2022-01-04 02:10:50|16495.5|16493.5|16495.3|16493.3|16495.5|16493.5|16495.2|16493.2|0
1641262260000|2022-01-04 02:11:00|16495.5|16493.5|16495.5|16493.5|16495.6|16493.6|16495.1|16493.1|1
1641262270000|2022-01-04 02:11:10|16495.6|16493.6|16496.3|16494.3|16496.6|16494.6|16495.6|16493.6|8
1641262280000|2022-01-04 02:11:20|16496.5|16494.5|16497.3|16495.3|16497.3|16495.3|16496|16494|15
1641262290000|2022-01-04 02:11:30|16497.2|16495.2|16497.1|16495.1|16497.3|16495.3|16497.1|16495.1|1
1641262300000|2022-01-04 02:11:40|16497|16495|16496.6|16494.6|16497|16495|16496.6|16494.6|5
1641262310000|2022-01-04 02:11:50|16496.5|16494.5|16496.3|16494.3|16496.8|16494.8|16496.2|16494.2|3
1641262320000|2022-01-04 02:12:00|16496.2|16494.2|16497|16495|16497|16495|16496.1|16494.1|16
1641262330000|2022-01-04 02:12:10|16496.8|16494.8|16496.7|16494.7|16497|16495|16496.3|16494.3|0
1641262340000|2022-01-04 02:12:20|16496.8|16494.8|16496.6|16494.6|16497|16495|16496.5|16494.5|0
1641262350000|2022-01-04 02:12:30|16496.5|16494.5|16496.6|16494.6|16497|16495|16496.5|16494.5|2
1641262360000|2022-01-04 02:12:40|16496.5|16494.5|16496.5|16494.5|16496.6|16494.6|16496.5|16494.5|0
1641262370000|2022-01-04 02:12:50|16496.6|16494.6|16496.5|16494.5|16496.6|16494.6|16496.2|16494.2|1
1641262380000|2022-01-04 02:13:00|16496.3|16494.3|16496.8|16494.8|16497|16495|16496.1|16494.1|7
1641262390000|2022-01-04 02:13:10|16497|16495|16496.3|16494.3|16497.2|16495.2|16496.2|16494.2|1
1641262400000|2022-01-04 02:13:20|16496.5|16494.5|16496.5|16494.5|16496.5|16494.5|16496.1|16494.1|0
1641262410000|2022-01-04 02:13:30|16496.2|16494.2|16496.1|16494.1|16496.2|16494.2|16496|16494|3
1641262420000|2022-01-04 02:13:40|16496|16494|16496.5|16494.5|16496.5|16494.5|16495.8|16493.8|0
1641262430000|2022-01-04 02:13:50|16496.6|16494.6|16496.3|16494.3|16496.6|16494.6|16496.2|16494.2|0
1641262440000|2022-01-04 02:14:00|16496|16494|16496.2|16494.2|16496.2|16494.2|16495.2|16493.2|5
1641262450000|2022-01-04 02:14:10|16495.8|16493.8|16496.6|16494.6|16496.6|16494.6|16495.8|16493.8|10
1641262460000|2022-01-04 02:14:20|16496.5|16494.5|16496.6|16494.6|16496.6|16494.6|16496.3|16494.3|1
1641262470000|2022-01-04 02:14:30|16496.5|16494.5|16496.5|16494.5|16496.7|16494.7|16496.3|16494.3|2
1641262480000|2022-01-04 02:14:40|16496.6|16494.6|16497|16495|16497|16495|16496.3|16494.3|2
1641262490000|2022-01-04 02:14:50|16496.8|16494.8|16496.6|16494.6|16497|16495|16496.6|16494.6|2
1641262500000|2022-01-04 02:15:00|16496.7|16494.7|16496.7|16494.7|16497|16495|16496.2|16494.2|2
1641262510000|2022-01-04 02:15:10|16496.5|16494.5|16496.1|16494.1|16496.7|16494.7|16496.1|16494.1|1
1641262520000|2022-01-04 02:15:20|16496.2|16494.2|16496.2|16494.2|16496.2|16494.2|16495.8|16493.8|1
1641262530000|2022-01-04 02:15:30|16496.1|16494.1|16495.7|16493.7|16496.2|16494.2|16495.5|16493.5|2
1641262540000|2022-01-04 02:15:40|16495.8|16493.8|16495.7|16493.7|16496.1|16494.1|16495.6|16493.6|3
1641262550000|2022-01-04 02:15:50|16495.8|16493.8|16496.3|16494.3|16496.6|16494.6|16495.8|16493.8|1
1641262560000|2022-01-04 02:16:00|16496.2|16494.2|16496.5|16494.5|16496.8|16494.8|16496.2|16494.2|8
1641262570000|2022-01-04 02:16:10|16496.3|16494.3|16496|16494|16496.5|16494.5|16495.8|16493.8|4
1641262580000|2022-01-04 02:16:20|16495.8|16493.8|16495.5|16493.5|16495.8|16493.8|16495.1|16493.1|5
1641262590000|2022-01-04 02:16:30|16495.6|16493.6|16496.5|16494.5|16496.6|16494.6|16495.5|16493.5|4
1641262600000|2022-01-04 02:16:40|16496.6|16494.6|16496.7|16494.7|16496.8|16494.8|16496.5|16494.5|0
1641262610000|2022-01-04 02:16:50|16496.6|16494.6|16497.1|16495.1|16497.1|16495.1|16496.2|16494.2|5
1641262620000|2022-01-04 02:17:00|16497|16495|16496.6|16494.6|16497|16495|16496.6|16494.6|0
1641262630000|2022-01-04 02:17:10|16496.3|16494.3|16496.7|16494.7|16496.7|16494.7|16496.1|16494.1|3
1641262640000|2022-01-04 02:17:20|16496.6|16494.6|16496.3|16494.3|16496.7|16494.7|16496|16494|2
1641262650000|2022-01-04 02:17:30|16496.2|16494.2|16495.6|16493.6|16496.2|16494.2|16495.3|16493.3|3
1641262660000|2022-01-04 02:17:40|16495.5|16493.5|16495.1|16493.1|16495.6|16493.6|16495.1|16493.1|2
1641262670000|2022-01-04 02:17:50|16495.2|16493.2|16495.8|16493.8|16495.8|16493.8|16495.1|16493.1|2
1641262680000|2022-01-04 02:18:00|16496|16494|16497.1|16495.1|16497.1|16495.1|16495.7|16493.7|9
1641262690000|2022-01-04 02:18:10|16497|16495|16497.1|16495.1|16497.2|16495.2|16496.8|16494.8|2
1641262700000|2022-01-04 02:18:20|16497.2|16495.2|16497.6|16495.6|16497.7|16495.7|16497.2|16495.2|12
1641262710000|2022-01-04 02:18:30|16497.7|16495.7|16498.8|16496.8|16498.8|16496.8|16497.7|16495.7|30
1641262720000|2022-01-04 02:18:40|16499|16497|16498.7|16496.7|16499|16497|16498.5|16496.5|3
1641262730000|2022-01-04 02:18:50|16498.6|16496.6|16498.8|16496.8|16498.8|16496.8|16498.6|16496.6|4
1641262740000|2022-01-04 02:19:00|16498.7|16496.7|16498.1|16496.1|16498.8|16496.8|16498.1|16496.1|15
1641262750000|2022-01-04 02:19:10|16498.2|16496.2|16498|16496|16498.5|16496.5|16497.8|16495.8|0
1641262760000|2022-01-04 02:19:20|16497.8|16495.8|16497.3|16495.3|16497.8|16495.8|16497|16495|8
1641262770000|2022-01-04 02:19:30|16497.2|16495.2|16496.8|16494.8|16497.2|16495.2|16496.7|16494.7|1
1641262780000|2022-01-04 02:19:40|16496.1|16494.1|16495.6|16493.6|16496.1|16494.1|16495.5|16493.5|10
1641262790000|2022-01-04 02:19:50|16495.7|16493.7|16496.1|16494.1|16496.1|16494.1|16495.6|16493.6|1
1641262800000|2022-01-04 02:20:00|16496|16494|16495.1|16493.1|16496|16494|16495|16493|6
1641262810000|2022-01-04 02:20:10|16495|16493|16494.7|16492.7|16495|16493|16493.7|16491.7|16
1641262820000|2022-01-04 02:20:20|16494.6|16492.6|16494.3|16492.3|16494.6|16492.6|16494.1|16492.1|8
1641262830000|2022-01-04 02:20:30|16494.2|16492.2|16494.6|16492.6|16494.7|16492.7|16494.2|16492.2|3
1641262840000|2022-01-04 02:20:40|16494.5|16492.5|16494|16492|16494.5|16492.5|16494|16492|3
1641262850000|2022-01-04 02:20:50|16494.1|16492.1|16494.6|16492.6|16494.7|16492.7|16493.8|16491.8|2
1641262860000|2022-01-04 02:21:00|16494.5|16492.5|16493.5|16491.5|16494.5|16492.5|16493.2|16491.2|9
1641262870000|2022-01-04 02:21:10|16493.1|16491.1|16493.6|16491.6|16493.8|16491.8|16493.1|16491.1|7
1641262880000|2022-01-04 02:21:20|16493.7|16491.7|16493.8|16491.8|16494|16492|16493.6|16491.6|4
1641262890000|2022-01-04 02:21:30|16494|16492|16494.2|16492.2|16494.5|16492.5|16493.8|16491.8|0
1641262900000|2022-01-04 02:21:40|16494.3|16492.3|16494.3|16492.3|16494.3|16492.3|16494|16492|1
1641262910000|2022-01-04 02:21:50|16494.2|16492.2|16494.5|16492.5|16494.5|16492.5|16494|16492|8
1641262920000|2022-01-04 02:22:00|16494.6|16492.6|16493.8|16491.8|16495|16493|16493.8|16491.8|4
1641262930000|2022-01-04 02:22:10|16493.7|16491.7|16494.8|16492.8|16495.2|16493.2|16493.5|16491.5|9
1641262940000|2022-01-04 02:22:20|16495|16493|16495.1|16493.1|16495.1|16493.1|16494.6|16492.6|0
1641262950000|2022-01-04 02:22:30|16495|16493|16495.3|16493.3|16495.7|16493.7|16494.7|16492.7|7
1641262960000|2022-01-04 02:22:40|16495.2|16493.2|16495.3|16493.3|16495.5|16493.5|16495.1|16493.1|0
1641262970000|2022-01-04 02:22:50|16495.2|16493.2|16495.5|16493.5|16495.6|16493.6|16495.1|16493.1|0
1641262980000|2022-01-04 02:23:00|16495.3|16493.3|16497.1|16495.1|16497.1|16495.1|16495.3|16493.3|14
1641262990000|2022-01-04 02:23:10|16497.3|16495.3|16497.2|16495.2|16497.3|16495.3|16496.6|16494.6|3
1641263000000|2022-01-04 02:23:20|16497.1|16495.1|16497.2|16495.2|16497.3|16495.3|16496.8|16494.8|3
1641263010000|2022-01-04 02:23:30|16497.3|16495.3|16497.3|16495.3|16497.5|16495.5|16497.3|16495.3|2
1641263020000|2022-01-04 02:23:40|16497.6|16495.6|16497.3|16495.3|16497.6|16495.6|16497.3|16495.3|2
1641263030000|2022-01-04 02:23:50|16497.2|16495.2|16496.8|16494.8|16497.3|16495.3|16496.3|16494.3|3
1641263040000|2022-01-04 02:24:00|16497|16495|16497.7|16495.7|16498.1|16496.1|16496.7|16494.7|16
1641263050000|2022-01-04 02:24:10|16497.8|16495.8|16498.1|16496.1|16498.2|16496.2|16497.8|16495.8|7
1641263060000|2022-01-04 02:24:20|16498.2|16496.2|16498.5|16496.5|16498.6|16496.6|16498.1|16496.1|34
1641263070000|2022-01-04 02:24:30|16498.3|16496.3|16498.6|16496.6|16498.6|16496.6|16498.1|16496.1|7
1641263080000|2022-01-04 02:24:40|16498.5|16496.5|16498.3|16496.3|16498.6|16496.6|16498.2|16496.2|5
1641263090000|2022-01-04 02:24:50|16498.5|16496.5|16498.1|16496.1|16498.5|16496.5|16497.8|16495.8|5
1641263100000|2022-01-04 02:25:00|16498|16496|16497.6|16495.6|16498|16496|16497.6|16495.6|2
1641263110000|2022-01-04 02:25:10|16497.5|16495.5|16496.3|16494.3|16497.5|16495.5|16495.7|16493.7|6
1641263120000|2022-01-04 02:25:20|16496.5|16494.5|16497.1|16495.1|16497.1|16495.1|16496.3|16494.3|8
1641263130000|2022-01-04 02:25:30|16497|16495|16497.1|16495.1|16497.1|16495.1|16497|16495|1
1641263140000|2022-01-04 02:25:40|16497.2|16495.2|16496.8|16494.8|16497.2|16495.2|16496.8|16494.8|8
1641263150000|2022-01-04 02:25:50|16496.6|16494.6|16496.3|16494.3|16496.6|16494.6|16496.1|16494.1|7
1641263160000|2022-01-04 02:26:00|16496.2|16494.2|16496.1|16494.1|16496.5|16494.5|16496.1|16494.1|0
1641263170000|2022-01-04 02:26:10|16496.2|16494.2|16497.3|16495.3|16497.3|16495.3|16496.1|16494.1|1
1641263180000|2022-01-04 02:26:20|16497.2|16495.2|16497.2|16495.2|16497.3|16495.3|16496.8|16494.8|7
1641263190000|2022-01-04 02:26:30|16497.3|16495.3|16497.8|16495.8|16498.1|16496.1|16497.3|16495.3|4
1641263200000|2022-01-04 02:26:40|16498|16496|16497.7|16495.7|16498|16496|16497.6|16495.6|3
1641263210000|2022-01-04 02:26:50|16497.6|16495.6|16497.3|16495.3|16497.6|16495.6|16497|16495|4
1641263220000|2022-01-04 02:27:00|16497.2|16495.2|16497.3|16495.3|16497.3|16495.3|16497|16495|0
1641263230000|2022-01-04 02:27:10|16497.1|16495.1|16497.1|16495.1|16497.5|16495.5|16497|16495|1
1641263240000|2022-01-04 02:27:20|16497.2|16495.2|16497.7|16495.7|16497.8|16495.8|16497.2|16495.2|4
1641263250000|2022-01-04 02:27:30|16497.5|16495.5|16496.3|16494.3|16497.5|16495.5|16496.2|16494.2|4
1641263260000|2022-01-04 02:27:40|16496.2|16494.2|16496.3|16494.3|16496.3|16494.3|16496.1|16494.1|2
1641263270000|2022-01-04 02:27:50|16496.5|16494.5|16496.7|16494.7|16496.7|16494.7|16496.3|16494.3|0
1641263280000|2022-01-04 02:28:00|16496.6|16494.6|16497.8|16495.8|16498.2|16496.2|16496.6|16494.6|8
1641263290000|2022-01-04 02:28:10|16498|16496|16498.1|16496.1|16498.1|16496.1|16497.5|16495.5|3
1641263300000|2022-01-04 02:28:20|16498.2|16496.2|16498.5|16496.5|16498.7|16496.7|16498.1|16496.1|8
1641263310000|2022-01-04 02:28:30|16498.3|16496.3|16498.2|16496.2|16498.6|16496.6|16497.7|16495.7|7
1641263320000|2022-01-04 02:28:40|16498.3|16496.3|16498.1|16496.1|16498.3|16496.3|16498|16496|1
1641263330000|2022-01-04 02:28:50|16498|16496|16497.8|16495.8|16498.1|16496.1|16497.7|16495.7|4
1641263340000|2022-01-04 02:29:00|16497.7|16495.7|16497.3|16495.3|16497.8|16495.8|16497.3|16495.3|3
1641263350000|2022-01-04 02:29:10|16497.5|16495.5|16497.8|16495.8|16498.2|16496.2|16497.3|16495.3|2
1641263360000|2022-01-04 02:29:20|16497.7|16495.7|16497.6|16495.6|16497.8|16495.8|16497.6|16495.6|0
1641263370000|2022-01-04 02:29:30|16497.7|16495.7|16498|16496|16498.1|16496.1|16497.6|16495.6|0
1641263380000|2022-01-04 02:29:40|16498.1|16496.1|16497.5|16495.5|16498.1|16496.1|16497.3|16495.3|3
1641263390000|2022-01-04 02:29:50|16497.6|16495.6|16497.7|16495.7|16498.2|16496.2|16497.3|16495.3|1
1641263400000|2022-01-04 02:30:00|16497.6|16495.6|16497.6|16495.6|16497.7|16495.7|16497.3|16495.3|3
1641263410000|2022-01-04 02:30:10|16497.5|16495.5|16496.6|16494.6|16497.6|16495.6|16496.3|16494.3|3
1641263420000|2022-01-04 02:30:20|16496.5|16494.5|16495.8|16493.8|16496.5|16494.5|16495.6|16493.6|3
1641263430000|2022-01-04 02:30:30|16496|16494|16497.5|16495.5|16497.5|16495.5|16496|16494|7
1641263440000|2022-01-04 02:30:40|16497.3|16495.3|16498.1|16496.1|16498.1|16496.1|16497.3|16495.3|5
1641263450000|2022-01-04 02:30:50|16497.8|16495.8|16497.5|16495.5|16498.1|16496.1|16497.5|16495.5|11
1641263460000|2022-01-04 02:31:00|16497.6|16495.6|16497.6|16495.6|16497.8|16495.8|16497.5|16495.5|5
1641263470000|2022-01-04 02:31:10|16497.5|16495.5|16497.6|16495.6|16497.6|16495.6|16497.3|16495.3|5
1641263480000|2022-01-04 02:31:20|16497.5|16495.5|16497.6|16495.6|16497.6|16495.6|16497.2|16495.2|0
1641263490000|2022-01-04 02:31:30|16497.5|16495.5|16496.3|16494.3|16498.1|16496.1|16496.3|16494.3|15
1641263500000|2022-01-04 02:31:40|16496.6|16494.6|16496.3|16494.3|16496.6|16494.6|16496.3|16494.3|1
1641263510000|2022-01-04 02:31:50|16496.5|16494.5|16496.3|16494.3|16496.6|16494.6|16496.3|16494.3|0
1641263520000|2022-01-04 02:32:00|16496.6|16494.6|16496.5|16494.5|16496.7|16494.7|16496.3|16494.3|7
1641263530000|2022-01-04 02:32:10|16496.6|16494.6|16495.1|16493.1|16496.6|16494.6|16494.6|16492.6|36
1641263540000|2022-01-04 02:32:20|16495|16493|16494.5|16492.5|16495|16493|16494.1|16492.1|11
1641263550000|2022-01-04 02:32:30|16494.6|16492.6|16495.6|16493.6|16495.6|16493.6|16494.6|16492.6|11
1641263560000|2022-01-04 02:32:40|16495.7|16493.7|16496.6|16494.6|16496.6|16494.6|16495.6|16493.6|4
1641263570000|2022-01-04 02:32:50|16496.7|16494.7|16497.5|16495.5|16497.7|16495.7|16496.7|16494.7|15
1641263580000|2022-01-04 02:33:00|16497.3|16495.3|16497.3|16495.3|16497.5|16495.5|16497.3|16495.3|1
1641263590000|2022-01-04 02:33:10|16497.5|16495.5|16497.6|16495.6|16497.6|16495.6|16497|16495|3
1641263600000|2022-01-04 02:33:20|16497.7|16495.7|16498.1|16496.1|16498.5|16496.5|16497.7|16495.7|18
1641263610000|2022-01-04 02:33:30|16498.2|16496.2|16497.8|16495.8|16498.2|16496.2|16497.8|16495.8|3
1641263620000|2022-01-04 02:33:40|16498.1|16496.1|16497.6|16495.6|16498.1|16496.1|16497.3|16495.3|1
1641263630000|2022-01-04 02:33:50|16497.7|16495.7|16497.2|16495.2|16498.1|16496.1|16497.2|16495.2|1
1641263640000|2022-01-04 02:34:00|16497.1|16495.1|16496.1|16494.1|16497.1|16495.1|16496|16494|6
1641263650000|2022-01-04 02:34:10|16496|16494|16496|16494|16496.6|16494.6|16496|16494|5
1641263660000|2022-01-04 02:34:20|16496.1|16494.1|16497.1|16495.1|16497.2|16495.2|16496|16494|1
1641263670000|2022-01-04 02:34:30|16497|16495|16497.6|16495.6|16497.8|16495.8|16496.8|16494.8|7
1641263680000|2022-01-04 02:34:40|16497.5|16495.5|16497.8|16495.8|16498.2|16496.2|16497.5|16495.5|2
1641263690000|2022-01-04 02:34:50|16497.7|16495.7|16498.3|16496.3|16498.3|16496.3|16497.7|16495.7|6
1641263700000|2022-01-04 02:35:00|16498.2|16496.2|16498.1|16496.1|16498.3|16496.3|16497.8|16495.8|3
1641263710000|2022-01-04 02:35:10|16498.2|16496.2|16498|16496|16498.3|16496.3|16497.7|16495.7|4
1641263720000|2022-01-04 02:35:20|16498.1|16496.1|16497.3|16495.3|16498.1|16496.1|16497.3|16495.3|4
1641263730000|2022-01-04 02:35:30|16497.5|16495.5|16497.1|16495.1|16497.7|16495.7|16497.1|16495.1|0
1641263740000|2022-01-04 02:35:40|16496.6|16494.6|16497|16495|16497.1|16495.1|16496.6|16494.6|7
1641263750000|2022-01-04 02:35:50|16497.1|16495.1|16498.1|16496.1|16498.1|16496.1|16497.1|16495.1|19
1641263760000|2022-01-04 02:36:00|16498|16496|16498.8|16496.8|16499|16497|16497.7|16495.7|13
1641263770000|2022-01-04 02:36:10|16499|16497|16499|16497|16499.2|16497.2|16498.6|16496.6|9
1641263780000|2022-01-04 02:36:20|16498.8|16496.8|16499|16497|16499.3|16497.3|16498.8|16496.8|3
1641263790000|2022-01-04 02:36:30|16498.8|16496.8|16498.1|16496.1|16499|16497|16498|16496|1
1641263800000|2022-01-04 02:36:40|16498.3|16496.3|16497.8|16495.8|16498.3|16496.3|16497.8|16495.8|2
1641263810000|2022-01-04 02:36:50|16497.7|16495.7|16497.3|16495.3|16497.7|16495.7|16497.3|16495.3|0
1641263820000|2022-01-04 02:37:00|16497.5|16495.5|16497.8|16495.8|16498.2|16496.2|16497.3|16495.3|6
1641263830000|2022-01-04 02:37:10|16498|16496|16498|16496|16498.1|16496.1|16497.7|16495.7|4
1641263840000|2022-01-04 02:37:20|16497.8|16495.8|16497.7|16495.7|16498.1|16496.1|16497.7|16495.7|2
1641263850000|2022-01-04 02:37:30|16497.3|16495.3|16498|16496|16498.1|16496.1|16497.3|16495.3|4
1641263860000|2022-01-04 02:37:40|16497.8|16495.8|16498.8|16496.8|16499|16497|16497.8|16495.8|10
1641263870000|2022-01-04 02:37:50|16498.7|16496.7|16499.6|16497.6|16499.6|16497.6|16498.6|16496.6|12
1641263880000|2022-01-04 02:38:00|16499.2|16497.2|16499.2|16497.2|16499.7|16497.7|16499.2|16497.2|5
1641263890000|2022-01-04 02:38:10|16499.1|16497.1|16498.8|16496.8|16499.2|16497.2|16498.6|16496.6|4
1641263900000|2022-01-04 02:38:20|16498.7|16496.7|16499.2|16497.2|16499.2|16497.2|16498.7|16496.7|1
1641263910000|2022-01-04 02:38:30|16499.1|16497.1|16499.2|16497.2|16499.2|16497.2|16498.8|16496.8|0
1641263920000|2022-01-04 02:38:40|16499.3|16497.3|16500.1|16498.1|16500.1|16498.1|16499.2|16497.2|12
1641263930000|2022-01-04 02:38:50|16500|16498|16500.3|16498.3|16500.3|16498.3|16499.8|16497.8|2
1641263940000|2022-01-04 02:39:00|16500.2|16498.2|16500.3|16498.3|16500.3|16498.3|16500.2|16498.2|1
1641263950000|2022-01-04 02:39:10|16500.5|16498.5|16500.5|16498.5|16500.5|16498.5|16500.5|16498.5|0
1641263960000|2022-01-04 02:39:20|16500.3|16498.3|16500.7|16498.7|16501.3|16499.3|16500.1|16498.1|23
1641263970000|2022-01-04 02:39:30|16500.8|16498.8|16500.8|16498.8|16501.2|16499.2|16500.7|16498.7|9
1641263980000|2022-01-04 02:39:40|16501.1|16499.1|16500.6|16498.6|16501.3|16499.3|16500.5|16498.5|2
1641263990000|2022-01-04 02:39:50|16500.5|16498.5|16499.1|16497.1|16500.7|16498.7|16499.1|16497.1|8
1641264000000|2022-01-04 02:40:00|16499.2|16497.2|16499.1|16497.1|16499.2|16497.2|16498.7|16496.7|0
1641264010000|2022-01-04 02:40:10|16499|16497|16499.1|16497.1|16499.3|16497.3|16499|16497|1
1641264030000|2022-01-04 02:40:30|16499.2|16497.2|16499.1|16497.1|16499.2|16497.2|16499.1|16497.1|0
1641264040000|2022-01-04 02:40:40|16499.2|16497.2|16498.7|16496.7|16499.2|16497.2|16498.6|16496.6|8
1641264050000|2022-01-04 02:40:50|16499.1|16497.1|16498.7|16496.7|16499.2|16497.2|16498.7|16496.7|1
1641264060000|2022-01-04 02:41:00|16498.5|16496.5|16499|16497|16499|16497|16498.1|16496.1|3
1641264070000|2022-01-04 02:41:10|16498.7|16496.7|16498.5|16496.5|16498.8|16496.8|16498.3|16496.3|1
1641264080000|2022-01-04 02:41:20|16498.6|16496.6|16498.8|16496.8|16499.1|16497.1|16498.6|16496.6|0
1641264090000|2022-01-04 02:41:30|16499|16497|16499|16497|16499|16497|16498.5|16496.5|4
1641264100000|2022-01-04 02:41:40|16498.8|16496.8|16498.3|16496.3|16499|16497|16498.3|16496.3|5
1641264110000|2022-01-04 02:41:50|16499|16497|16499.3|16497.3|16499.5|16497.5|16498.7|16496.7|7
1641264120000|2022-01-04 02:42:00|16499.2|16497.2|16499.6|16497.6|16499.7|16497.7|16499.2|16497.2|2
1641264130000|2022-01-04 02:42:10|16499.5|16497.5|16499.3|16497.3|16499.6|16497.6|16499.3|16497.3|0
1641264140000|2022-01-04 02:42:20|16499.2|16497.2|16499.1|16497.1|16499.5|16497.5|16499|16497|7
1641264150000|2022-01-04 02:42:30|16499.2|16497.2|16500.2|16498.2|16500.2|16498.2|16499.1|16497.1|11
1641264160000|2022-01-04 02:42:40|16500|16498|16500.2|16498.2|16500.2|16498.2|16499.8|16497.8|0
1641264170000|2022-01-04 02:42:50|16500|16498|16500.3|16498.3|16500.3|16498.3|16500|16498|5
1641264180000|2022-01-04 02:43:00|16500.2|16498.2|16499.7|16497.7|16500.2|16498.2|16499.6|16497.6|5
1641264190000|2022-01-04 02:43:10|16500|16498|16499.1|16497.1|16500|16498|16499.1|16497.1|2
1641264200000|2022-01-04 02:43:20|16499.2|16497.2|16499.6|16497.6|16499.7|16497.7|16499.1|16497.1|0
1641264210000|2022-01-04 02:43:30|16499.8|16497.8|16499.8|16497.8|16499.8|16497.8|16499.6|16497.6|0
1641264220000|2022-01-04 02:43:40|16499.7|16497.7|16499.8|16497.8|16499.8|16497.8|16499.7|16497.7|0
1641264230000|2022-01-04 02:43:50|16500|16498|16500.1|16498.1|16500.2|16498.2|16499.8|16497.8|2
1641264240000|2022-01-04 02:44:00|16500|16498|16499.5|16497.5|16500|16498|16499.5|16497.5|1
1641264250000|2022-01-04 02:44:10|16499.7|16497.7|16500.1|16498.1|16500.1|16498.1|16499.7|16497.7|1
1641264260000|2022-01-04 02:44:20|16500.2|16498.2|16500|16498|16500.2|16498.2|16500|16498|0
1641264270000|2022-01-04 02:44:30|16500.1|16498.1|16499.1|16497.1|16500.1|16498.1|16499.1|16497.1|2
1641264280000|2022-01-04 02:44:40|16499.2|16497.2|16499.5|16497.5|16499.5|16497.5|16499.1|16497.1|0
1641264290000|2022-01-04 02:44:50|16499.3|16497.3|16499.7|16497.7|16500|16498|16499.3|16497.3|1
1641264300000|2022-01-04 02:45:00|16499.8|16497.8|16500.6|16498.6|16500.6|16498.6|16499.7|16497.7|7
1641264310000|2022-01-04 02:45:10|16500.8|16498.8|16501.6|16499.6|16501.7|16499.7|16500.6|16498.6|32
1641264320000|2022-01-04 02:45:20|16501.7|16499.7|16502|16500|16502|16500|16501.6|16499.6|8
1641264330000|2022-01-04 02:45:30|16501.5|16499.5|16501.1|16499.1|16501.5|16499.5|16501|16499|16
1641264340000|2022-01-04 02:45:40|16501|16499|16500.6|16498.6|16501|16499|16500.5|16498.5|0
1641264350000|2022-01-04 02:45:50|16500.5|16498.5|16500.5|16498.5|16500.5|16498.5|16500.1|16498.1|1
1641264360000|2022-01-04 02:46:00|16500.6|16498.6|16499.2|16497.2|16500.6|16498.6|16499.2|16497.2|0
1641264370000|2022-01-04 02:46:10|16499.3|16497.3|16499.1|16497.1|16499.3|16497.3|16498.8|16496.8|7
1641264380000|2022-01-04 02:46:20|16499.2|16497.2|16499.6|16497.6|16499.7|16497.7|16499.2|16497.2|1
1641264390000|2022-01-04 02:46:30|16500.1|16498.1|16499.7|16497.7|16500.5|16498.5|16499.5|16497.5|8
1641264400000|2022-01-04 02:46:40|16499.8|16497.8|16500|16498|16500.3|16498.3|16499.6|16497.6|5
1641264410000|2022-01-04 02:46:50|16499.8|16497.8|16499.2|16497.2|16499.8|16497.8|16499|16497|2
1641264420000|2022-01-04 02:47:00|16499.3|16497.3|16500.1|16498.1|16500.1|16498.1|16499.2|16497.2|3
1641264430000|2022-01-04 02:47:10|16500|16498|16499.7|16497.7|16500|16498|16499.5|16497.5|2
1641264440000|2022-01-04 02:47:20|16499.8|16497.8|16499.6|16497.6|16499.8|16497.8|16499|16497|4
1641264450000|2022-01-04 02:47:30|16499.3|16497.3|16499.2|16497.2|16499.6|16497.6|16499.2|16497.2|0
1641264460000|2022-01-04 02:47:40|16499.3|16497.3|16499.6|16497.6|16499.6|16497.6|16499.2|16497.2|1
1641264470000|2022-01-04 02:47:50|16499.5|16497.5|16499|16497|16499.5|16497.5|16498.8|16496.8|6
1641264480000|2022-01-04 02:48:00|16499.2|16497.2|16499.1|16497.1|16499.8|16497.8|16499.1|16497.1|3
1641264490000|2022-01-04 02:48:10|16499|16497|16498.8|16496.8|16499|16497|16498.6|16496.6|2
1641264500000|2022-01-04 02:48:20|16499.1|16497.1|16499.2|16497.2|16499.5|16497.5|16499|16497|2
1641264510000|2022-01-04 02:48:30|16499.5|16497.5|16499.5|16497.5|16499.5|16497.5|16499.5|16497.5|1
1641264520000|2022-01-04 02:48:40|16499.3|16497.3|16499.5|16497.5|16499.6|16497.6|16499.2|16497.2|2
1641264530000|2022-01-04 02:48:50|16499.6|16497.6|16500|16498|16500.1|16498.1|16499.5|16497.5|7
1641264540000|2022-01-04 02:49:00|16499.8|16497.8|16499.8|16497.8|16500.3|16498.3|16499.7|16497.7|0
1641264550000|2022-01-04 02:49:10|16500|16498|16500.1|16498.1|16500.2|16498.2|16500|16498|3
1641264560000|2022-01-04 02:49:20|16500|16498|16500|16498|16500.1|16498.1|16499.8|16497.8|0
1641264570000|2022-01-04 02:49:30|16500.1|16498.1|16499.7|16497.7|16500.1|16498.1|16499.5|16497.5|2
1641264580000|2022-01-04 02:49:40|16499.8|16497.8|16499.7|16497.7|16499.8|16497.8|16499.7|16497.7|0
1641264590000|2022-01-04 02:49:50|16499.8|16497.8|16499.7|16497.7|16500.3|16498.3|16499.7|16497.7|1
1641264600000|2022-01-04 02:50:00|16499.6|16497.6|16500|16498|16500.1|16498.1|16499.3|16497.3|0
1641264610000|2022-01-04 02:50:10|16499.8|16497.8|16500.5|16498.5|16500.5|16498.5|16499.8|16497.8|4
1641264620000|2022-01-04 02:50:20|16501.1|16499.1|16501.7|16499.7|16501.7|16499.7|16501.1|16499.1|8
1641264630000|2022-01-04 02:50:30|16501.6|16499.6|16501.5|16499.5|16501.7|16499.7|16501.2|16499.2|5
1641264640000|2022-01-04 02:50:40|16501.3|16499.3|16501.5|16499.5|16501.6|16499.6|16501.2|16499.2|0
1641264650000|2022-01-04 02:50:50|16501.6|16499.6|16501.6|16499.6|16501.8|16499.8|16501.6|16499.6|4
1641264660000|2022-01-04 02:51:00|16501.5|16499.5|16501.5|16499.5|16501.7|16499.7|16501.1|16499.1|3
1641264670000|2022-01-04 02:51:10|16501.6|16499.6|16502|16500|16502.2|16500.2|16501.6|16499.6|7
1641264680000|2022-01-04 02:51:20|16502.1|16500.1|16501.6|16499.6|16502.2|16500.2|16501.3|16499.3|7
1641264690000|2022-01-04 02:51:30|16501.7|16499.7|16501.6|16499.6|16501.8|16499.8|16501.6|16499.6|3
1641264700000|2022-01-04 02:51:40|16501.7|16499.7|16501.3|16499.3|16501.7|16499.7|16501.2|16499.2|3
1641264710000|2022-01-04 02:51:50|16501.2|16499.2|16501.7|16499.7|16501.8|16499.8|16501.2|16499.2|2
1641264720000|2022-01-04 02:52:00|16501.8|16499.8|16502.3|16500.3|16502.8|16500.8|16501.8|16499.8|16
1641264730000|2022-01-04 02:52:10|16502.2|16500.2|16502.7|16500.7|16502.7|16500.7|16502.1|16500.1|0
1641264740000|2022-01-04 02:52:20|16502.2|16500.2|16502.1|16500.1|16502.3|16500.3|16502|16500|5
1641264750000|2022-01-04 02:52:30|16502.2|16500.2|16502.2|16500.2|16502.2|16500.2|16502|16500|3
1641264760000|2022-01-04 02:52:40|16502.1|16500.1|16502.7|16500.7|16502.7|16500.7|16502.1|16500.1|5
1641264770000|2022-01-04 02:52:50|16503|16501|16503.6|16501.6|16503.6|16501.6|16502.8|16500.8|13
1641264780000|2022-01-04 02:53:00|16503.5|16501.5|16503|16501|16503.5|16501.5|16502.2|16500.2|18
1641264790000|2022-01-04 02:53:10|16502.8|16500.8|16502.6|16500.6|16502.8|16500.8|16502.6|16500.6|4
1641264800000|2022-01-04 02:53:20|16502.5|16500.5|16502.5|16500.5|16502.5|16500.5|16502.3|16500.3|3
1641264810000|2022-01-04 02:53:30|16502.6|16500.6|16502.7|16500.7|16502.7|16500.7|16502.6|16500.6|3
1641264820000|2022-01-04 02:53:40|16502.6|16500.6|16503|16501|16503|16501|16502.6|16500.6|2
1641264830000|2022-01-04 02:53:50|16503.1|16501.1|16504.2|16502.2|16504.2|16502.2|16503.1|16501.1|22
1641264840000|2022-01-04 02:54:00|16504.3|16502.3|16505.2|16503.2|16505.2|16503.2|16504.3|16502.3|18
1641264850000|2022-01-04 02:54:10|16505|16503|16504.5|16502.5|16505.2|16503.2|16504.3|16502.3|11
1641264860000|2022-01-04 02:54:20|16504.3|16502.3|16504.6|16502.6|16504.8|16502.8|16504.1|16502.1|8
1641264870000|2022-01-04 02:54:30|16504.7|16502.7|16504.6|16502.6|16505.1|16503.1|16504.6|16502.6|14
1641264880000|2022-01-04 02:54:40|16504.7|16502.7|16504.7|16502.7|16504.8|16502.8|16504.5|16502.5|4
1641264890000|2022-01-04 02:54:50|16504.6|16502.6|16504.7|16502.7|16505.1|16503.1|16504.6|16502.6|1
1641264900000|2022-01-04 02:55:00|16504.8|16502.8|16504.7|16502.7|16505.1|16503.1|16504.7|16502.7|2
1641264910000|2022-01-04 02:55:10|16504.6|16502.6|16504.5|16502.5|16504.8|16502.8|16504.5|16502.5|6
1641264920000|2022-01-04 02:55:20|16504.6|16502.6|16504.1|16502.1|16504.8|16502.8|16504.1|16502.1|11
1641264930000|2022-01-04 02:55:30|16503.8|16501.8|16503.3|16501.3|16503.8|16501.8|16503.3|16501.3|3
1641264940000|2022-01-04 02:55:40|16503.2|16501.2|16503.3|16501.3|16503.3|16501.3|16503.1|16501.1|3
1641264950000|2022-01-04 02:55:50|16503.5|16501.5|16504.6|16502.6|16504.6|16502.6|16503.5|16501.5|11
1641264960000|2022-01-04 02:56:00|16504.5|16502.5|16503.8|16501.8|16504.5|16502.5|16503.8|16501.8|3
1641264970000|2022-01-04 02:56:10|16504|16502|16504|16502|16504.6|16502.6|16503.8|16501.8|6
1641264980000|2022-01-04 02:56:20|16503.8|16501.8|16503.5|16501.5|16504|16502|16503.3|16501.3|5
1641264990000|2022-01-04 02:56:30|16503.3|16501.3|16502.7|16500.7|16503.5|16501.5|16502.7|16500.7|17
1641265000000|2022-01-04 02:56:40|16502.8|16500.8|16502.7|16500.7|16502.8|16500.8|16502.3|16500.3|1
1641265010000|2022-01-04 02:56:50|16502.3|16500.3|16502.6|16500.6|16502.6|16500.6|16502.2|16500.2|7
1641265020000|2022-01-04 02:57:00|16502.5|16500.5|16502.2|16500.2|16502.6|16500.6|16502.2|16500.2|1
1641265030000|2022-01-04 02:57:10|16502.3|16500.3|16502.3|16500.3|16502.6|16500.6|16502.3|16500.3|3
1641265040000|2022-01-04 02:57:20|16502.5|16500.5|16503|16501|16503|16501|16502.3|16500.3|3
1641265050000|2022-01-04 02:57:30|16502.8|16500.8|16502.8|16500.8|16503|16501|16502.6|16500.6|3
1641265060000|2022-01-04 02:57:40|16503|16501|16503|16501|16503.3|16501.3|16503|16501|4
1641265070000|2022-01-04 02:57:50|16503.1|16501.1|16503.6|16501.6|16503.6|16501.6|16503.1|16501.1|5
1641265080000|2022-01-04 02:58:00|16503.5|16501.5|16503.7|16501.7|16503.7|16501.7|16503.1|16501.1|5
1641265090000|2022-01-04 02:58:10|16503.5|16501.5|16503.3|16501.3|16503.6|16501.6|16503.2|16501.2|2
1641265100000|2022-01-04 02:58:20|16503.2|16501.2|16504.5|16502.5|16504.7|16502.7|16503.2|16501.2|5
1641265110000|2022-01-04 02:58:30|16504.3|16502.3|16504.6|16502.6|16504.7|16502.7|16504.3|16502.3|6
1641265120000|2022-01-04 02:58:40|16504.7|16502.7|16505.1|16503.1|16505.1|16503.1|16504.5|16502.5|7
1641265130000|2022-01-04 02:58:50|16505|16503|16508.7|16506.7|16508.7|16506.7|16505|16503|103
1641265140000|2022-01-04 02:59:00|16509.1|16507.1|16509.2|16507.2|16509.3|16507.3|16508.5|16506.5|25
1641265150000|2022-01-04 02:59:10|16509.3|16507.3|16509.6|16507.6|16509.8|16507.8|16509.3|16507.3|15
1641265160000|2022-01-04 02:59:20|16509.7|16507.7|16510.5|16508.5|16511|16509|16509.7|16507.7|53
1641265170000|2022-01-04 02:59:30|16510.3|16508.3|16510.7|16508.7|16510.8|16508.8|16509.7|16507.7|7
1641265180000|2022-01-04 02:59:40|16510.6|16508.6|16510|16508|16510.6|16508.6|16510|16508|11
1641265190000|2022-01-04 02:59:50|16509.8|16507.8|16510.1|16508.1|16510.1|16508.1|16509.7|16507.7|9
1641265200000|2022-01-04 03:00:00|16510.2|16508.2|16511.5|16509.5|16511.5|16509.5|16510.1|16508.1|10
1641265210000|2022-01-04 03:00:10|16512.5|16510.5|16513.1|16511.1|16513.1|16511.1|16512.3|16510.3|51
1641265220000|2022-01-04 03:00:20|16513.3|16511.3|16512.7|16510.7|16513.3|16511.3|16512.5|16510.5|10
1641265230000|2022-01-04 03:00:30|16512.8|16510.8|16511.8|16509.8|16512.8|16510.8|16511.6|16509.6|44
1641265240000|2022-01-04 03:00:40|16511.7|16509.7|16510|16508|16511.7|16509.7|16509.5|16507.5|32
1641265250000|2022-01-04 03:00:50|16509.7|16507.7|16509.6|16507.6|16510|16508|16509.2|16507.2|9
1641265260000|2022-01-04 03:01:00|16509.7|16507.7|16509.8|16507.8|16510.2|16508.2|16509.3|16507.3|5
1641265270000|2022-01-04 03:01:10|16509.7|16507.7|16508.2|16506.2|16509.7|16507.7|16508.2|16506.2|22
1641265280000|2022-01-04 03:01:20|16507.8|16505.8|16507.7|16505.7|16508|16506|16507.3|16505.3|14
1641265290000|2022-01-04 03:01:30|16507.8|16505.8|16507.7|16505.7|16508.1|16506.1|16507.6|16505.6|2
1641265300000|2022-01-04 03:01:40|16507.6|16505.6|16507.6|16505.6|16507.6|16505.6|16507.5|16505.5|2
1641265310000|2022-01-04 03:01:50|16507.5|16505.5|16507|16505|16507.6|16505.6|16506.8|16504.8|17
1641265320000|2022-01-04 03:02:00|16507.1|16505.1|16506.1|16504.1|16507.3|16505.3|16505.8|16503.8|12
1641265330000|2022-01-04 03:02:10|16506.2|16504.2|16506.5|16504.5|16506.8|16504.8|16506.2|16504.2|5
1641265340000|2022-01-04 03:02:20|16506.3|16504.3|16506.7|16504.7|16506.8|16504.8|16506|16504|1
1641265350000|2022-01-04 03:02:30|16507.1|16505.1|16507.1|16505.1|16507.5|16505.5|16507.1|16505.1|5
1641265360000|2022-01-04 03:02:40|16507|16505|16507.1|16505.1|16507.5|16505.5|16506.6|16504.6|0
1641265370000|2022-01-04 03:02:50|16506.8|16504.8|16506.7|16504.7|16506.8|16504.8|16506.2|16504.2|3
1641265380000|2022-01-04 03:03:00|16506.6|16504.6|16506.8|16504.8|16506.8|16504.8|16506.1|16504.1|5
1641265390000|2022-01-04 03:03:10|16507|16505|16506.2|16504.2|16507|16505|16506.2|16504.2|1
1641265400000|2022-01-04 03:03:20|16506.3|16504.3|16506.7|16504.7|16507|16505|16506.2|16504.2|5
1641265410000|2022-01-04 03:03:30|16506.6|16504.6|16507.1|16505.1|16507.1|16505.1|16506.6|16504.6|3
1641265420000|2022-01-04 03:03:40|16507|16505|16506.8|16504.8|16507|16505|16506.6|16504.6|2
1641265430000|2022-01-04 03:03:50|16507|16505|16507|16505|16507.1|16505.1|16506.7|16504.7|4
1641265440000|2022-01-04 03:04:00|16506.8|16504.8|16507.5|16505.5|16507.5|16505.5|16506.7|16504.7|9
1641265450000|2022-01-04 03:04:10|16507.3|16505.3|16507.1|16505.1|16507.5|16505.5|16506.8|16504.8|1
1641265460000|2022-01-04 03:04:20|16506.8|16504.8|16506.8|16504.8|16506.8|16504.8|16506.8|16504.8|1
1641265470000|2022-01-04 03:04:30|16506.7|16504.7|16506|16504|16506.7|16504.7|16506|16504|8
1641265480000|2022-01-04 03:04:40|16506.1|16504.1|16506|16504|16506.2|16504.2|16506|16504|9
1641265490000|2022-01-04 03:04:50|16506.1|16504.1|16506.2|16504.2|16506.3|16504.3|16505.8|16503.8|4
1641265500000|2022-01-04 03:05:00|16506.3|16504.3|16506|16504|16506.6|16504.6|16506|16504|2
1641265510000|2022-01-04 03:05:10|16505.3|16503.3|16505|16503|16505.3|16503.3|16504.8|16502.8|18
1641265520000|2022-01-04 03:05:20|16505.1|16503.1|16506.1|16504.1|16506.1|16504.1|16505.1|16503.1|7
1641265530000|2022-01-04 03:05:30|16505.3|16503.3|16504.5|16502.5|16505.7|16503.7|16504.3|16502.3|8
1641265540000|2022-01-04 03:05:40|16504.3|16502.3|16503|16501|16504.3|16502.3|16502.7|16500.7|33
1641265550000|2022-01-04 03:05:50|16502.7|16500.7|16503.3|16501.3|16503.5|16501.5|16502.7|16500.7|11
1641265560000|2022-01-04 03:06:00|16503.2|16501.2|16503.7|16501.7|16504|16502|16502.8|16500.8|13
1641265570000|2022-01-04 03:06:10|16503.8|16501.8|16504|16502|16504.1|16502.1|16503.7|16501.7|2
1641265580000|2022-01-04 03:06:20|16504.2|16502.2|16504.3|16502.3|16504.7|16502.7|16504.1|16502.1|5
1641265590000|2022-01-04 03:06:30|16504.2|16502.2|16504.2|16502.2|16504.6|16502.6|16503.8|16501.8|2
1641265600000|2022-01-04 03:06:40|16504.1|16502.1|16504.3|16502.3|16504.3|16502.3|16504|16502|1
1641265610000|2022-01-04 03:06:50|16503.8|16501.8|16504.2|16502.2|16504.5|16502.5|16503.8|16501.8|6
1641265620000|2022-01-04 03:07:00|16504.3|16502.3|16504.6|16502.6|16505.2|16503.2|16504.3|16502.3|1
1641265630000|2022-01-04 03:07:10|16504.7|16502.7|16504.8|16502.8|16504.8|16502.8|16504.6|16502.6|0
1641265640000|2022-01-04 03:07:20|16504.7|16502.7|16504.5|16502.5|16505|16503|16504.5|16502.5|1
1641265650000|2022-01-04 03:07:30|16504.3|16502.3|16504.8|16502.8|16505|16503|16504.2|16502.2|2
1641265660000|2022-01-04 03:07:40|16504.7|16502.7|16504.5|16502.5|16505|16503|16504.5|16502.5|0
1641265670000|2022-01-04 03:07:50|16504.6|16502.6|16505.6|16503.6|16505.6|16503.6|16504.5|16502.5|7
1641265680000|2022-01-04 03:08:00|16505.5|16503.5|16505.3|16503.3|16505.5|16503.5|16505.3|16503.3|0
1641265690000|2022-01-04 03:08:10|16504.8|16502.8|16505|16503|16505.1|16503.1|16504.3|16502.3|10
1641265710000|2022-01-04 03:08:30|16504.8|16502.8|16504.2|16502.2|16504.8|16502.8|16504.2|16502.2|1
1641265720000|2022-01-04 03:08:40|16504.1|16502.1|16504.5|16502.5|16505|16503|16504.1|16502.1|4
1641265730000|2022-01-04 03:08:50|16504.8|16502.8|16504.8|16502.8|16504.8|16502.8|16504.5|16502.5|0
1641265740000|2022-01-04 03:09:00|16505|16503|16505.1|16503.1|16505.2|16503.2|16504.3|16502.3|11
1641265750000|2022-01-04 03:09:10|16505.3|16503.3|16505.7|16503.7|16506|16504|16505.1|16503.1|13
1641265760000|2022-01-04 03:09:20|16505.6|16503.6|16505.7|16503.7|16505.7|16503.7|16505.3|16503.3|1
1641265770000|2022-01-04 03:09:30|16505.6|16503.6|16505.3|16503.3|16505.6|16503.6|16505.3|16503.3|2
1641265780000|2022-01-04 03:09:40|16505.5|16503.5|16505.7|16503.7|16506|16504|16505.5|16503.5|1
1641265790000|2022-01-04 03:09:50|16505.6|16503.6|16505.5|16503.5|16505.6|16503.6|16505.5|16503.5|0
1641265800000|2022-01-04 03:10:00|16505.1|16503.1|16505|16503|16505.2|16503.2|16504.5|16502.5|15
1641265810000|2022-01-04 03:10:10|16505.1|16503.1|16505.3|16503.3|16505.3|16503.3|16505.1|16503.1|1
1641265820000|2022-01-04 03:10:20|16505.5|16503.5|16505.3|16503.3|16505.6|16503.6|16505.1|16503.1|2
1641265830000|2022-01-04 03:10:30|16505.2|16503.2|16504.6|16502.6|16505.2|16503.2|16504.6|16502.6|2
1641265840000|2022-01-04 03:10:40|16504.7|16502.7|16505.3|16503.3|16505.5|16503.5|16504.7|16502.7|2
1641265850000|2022-01-04 03:10:50|16505.5|16503.5|16505.3|16503.3|16505.6|16503.6|16505.3|16503.3|0
1641265860000|2022-01-04 03:11:00|16505.2|16503.2|16505.3|16503.3|16505.3|16503.3|16504.7|16502.7|1
1641265870000|2022-01-04 03:11:10|16505.2|16503.2|16505.6|16503.6|16506|16504|16505.2|16503.2|2
1641265880000|2022-01-04 03:11:20|16505.8|16503.8|16506.2|16504.2|16506.3|16504.3|16505.8|16503.8|2
1641265890000|2022-01-04 03:11:30|16506|16504|16506.1|16504.1|16506.1|16504.1|16505.7|16503.7|10
1641265900000|2022-01-04 03:11:40|16506.2|16504.2|16505.8|16503.8|16506.2|16504.2|16505.3|16503.3|12
1641265910000|2022-01-04 03:11:50|16505.7|16503.7|16505.6|16503.6|16505.7|16503.7|16505.6|16503.6|1
1641265920000|2022-01-04 03:12:00|16505.5|16503.5|16505.8|16503.8|16506.3|16504.3|16505.5|16503.5|4
1641265930000|2022-01-04 03:12:10|16506.1|16504.1|16505|16503|16506.1|16504.1|16505|16503|6
1641265940000|2022-01-04 03:12:20|16504.8|16502.8|16504.7|16502.7|16504.8|16502.8|16504.7|16502.7|1
1641265950000|2022-01-04 03:12:30|16504.6|16502.6|16504.3|16502.3|16504.7|16502.7|16504.3|16502.3|2
1641265960000|2022-01-04 03:12:40|16504.5|16502.5|16504.3|16502.3|16504.6|16502.6|16504.2|16502.2|1
1641265970000|2022-01-04 03:12:50|16504.2|16502.2|16504.5|16502.5|16504.5|16502.5|16504.2|16502.2|4
1641265980000|2022-01-04 03:13:00|16504.6|16502.6|16504.3|16502.3|16504.7|16502.7|16504|16502|4
1641265990000|2022-01-04 03:13:10|16504.5|16502.5|16505.6|16503.6|16505.7|16503.7|16504.5|16502.5|7
1641266000000|2022-01-04 03:13:20|16505.7|16503.7|16506.3|16504.3|16506.6|16504.6|16505.7|16503.7|3
1641266010000|2022-01-04 03:13:30|16506.5|16504.5|16506.3|16504.3|16506.5|16504.5|16506.1|16504.1|2
1641266020000|2022-01-04 03:13:40|16506.1|16504.1|16505.7|16503.7|16506.5|16504.5|16505.7|16503.7|4
1641266030000|2022-01-04 03:13:50|16505.6|16503.6|16505.2|16503.2|16505.6|16503.6|16505|16503|11
1641266040000|2022-01-04 03:14:00|16505.3|16503.3|16506|16504|16506.5|16504.5|16505.3|16503.3|7
1641266050000|2022-01-04 03:14:10|16506.1|16504.1|16505.8|16503.8|16506.5|16504.5|16505.6|16503.6|6
1641266060000|2022-01-04 03:14:20|16505.7|16503.7|16505.3|16503.3|16506|16504|16505.2|16503.2|1
1641266070000|2022-01-04 03:14:30|16505.2|16503.2|16505.8|16503.8|16506.1|16504.1|16505.1|16503.1|7
1641266080000|2022-01-04 03:14:40|16505.7|16503.7|16505.8|16503.8|16506|16504|16505.7|16503.7|2
1641266090000|2022-01-04 03:14:50|16505.7|16503.7|16505.7|16503.7|16505.7|16503.7|16505.5|16503.5|0
1641266100000|2022-01-04 03:15:00|16505.6|16503.6|16505.8|16503.8|16506|16504|16505.3|16503.3|2
1641266110000|2022-01-04 03:15:10|16506|16504|16506|16504|16506.3|16504.3|16505.8|16503.8|2
1641266120000|2022-01-04 03:15:20|16506.1|16504.1|16505.7|16503.7|16506.3|16504.3|16505.7|16503.7|2
1641266130000|2022-01-04 03:15:30|16505.8|16503.8|16505.7|16503.7|16506|16504|16505.5|16503.5|2
1641266140000|2022-01-04 03:15:40|16505.8|16503.8|16505.8|16503.8|16506|16504|16505.8|16503.8|0
1641266150000|2022-01-04 03:15:50|16506|16504|16506|16504|16506.1|16504.1|16506|16504|0
1641266160000|2022-01-04 03:16:00|16506.1|16504.1|16506.1|16504.1|16506.5|16504.5|16506|16504|2
1641266170000|2022-01-04 03:16:10|16506.2|16504.2|16506.6|16504.6|16506.6|16504.6|16506.1|16504.1|2
1641266180000|2022-01-04 03:16:20|16507.1|16505.1|16507.6|16505.6|16507.6|16505.6|16507.1|16505.1|8
1641266190000|2022-01-04 03:16:30|16507.7|16505.7|16507.3|16505.3|16507.8|16505.8|16507.2|16505.2|9
1641266200000|2022-01-04 03:16:40|16506.6|16504.6|16507.6|16505.6|16507.6|16505.6|16506.5|16504.5|14
1641266210000|2022-01-04 03:16:50|16507.7|16505.7|16507.3|16505.3|16507.7|16505.7|16507.3|16505.3|17
1641266220000|2022-01-04 03:17:00|16507.5|16505.5|16507|16505|16507.6|16505.6|16506.8|16504.8|3
1641266230000|2022-01-04 03:17:10|16507.1|16505.1|16507.8|16505.8|16507.8|16505.8|16507.1|16505.1|1
1641266240000|2022-01-04 03:17:20|16507.5|16505.5|16507.3|16505.3|16508.2|16506.2|16507.3|16505.3|9
1641266250000|2022-01-04 03:17:30|16507.5|16505.5|16507.3|16505.3|16507.5|16505.5|16507.2|16505.2|3
1641266260000|2022-01-04 03:17:40|16507.5|16505.5|16507.1|16505.1|16507.5|16505.5|16507|16505|2
1641266270000|2022-01-04 03:17:50|16507|16505|16507|16505|16507.1|16505.1|16507|16505|0
1641266280000|2022-01-04 03:18:00|16506.6|16504.6|16506.6|16504.6|16507.1|16505.1|16506.6|16504.6|9
1641266290000|2022-01-04 03:18:10|16506.7|16504.7|16506.5|16504.5|16507.1|16505.1|16506.5|16504.5|3
1641266300000|2022-01-04 03:18:20|16506.6|16504.6|16507.1|16505.1|16507.1|16505.1|16506.6|16504.6|1
1641266320000|2022-01-04 03:18:40|16507|16505|16506.6|16504.6|16507.1|16505.1|16506.6|16504.6|0
1641266330000|2022-01-04 03:18:50|16506.7|16504.7|16506.6|16504.6|16506.7|16504.7|16506.3|16504.3|1
1641266340000|2022-01-04 03:19:00|16506.5|16504.5|16506.6|16504.6|16506.6|16504.6|16506.5|16504.5|0
1641266350000|2022-01-04 03:19:10|16506.3|16504.3|16506.3|16504.3|16506.6|16504.6|16506.3|16504.3|4
1641266360000|2022-01-04 03:19:20|16506.5|16504.5|16506.6|16504.6|16506.6|16504.6|16506.5|16504.5|0
1641266370000|2022-01-04 03:19:30|16506.3|16504.3|16507.6|16505.6|16507.8|16505.8|16506.2|16504.2|12
1641266380000|2022-01-04 03:19:40|16507.7|16505.7|16507.6|16505.6|16507.8|16505.8|16507.2|16505.2|1
1641266400000|2022-01-04 03:20:00|16507.7|16505.7|16508|16506|16508.3|16506.3|16507.7|16505.7|12
1641266410000|2022-01-04 03:20:10|16507.8|16505.8|16508|16506|16508.3|16506.3|16507.8|16505.8|0
1641266420000|2022-01-04 03:20:20|16508.2|16506.2|16508.2|16506.2|16508.2|16506.2|16507.7|16505.7|2
1641266430000|2022-01-04 03:20:30|16508.1|16506.1|16508.1|16506.1|16508.2|16506.2|16508|16506|4
1641266440000|2022-01-04 03:20:40|16508|16506|16508.1|16506.1|16508.3|16506.3|16508|16506|2
1641266450000|2022-01-04 03:20:50|16508.2|16506.2|16508|16506|16508.2|16506.2|16508|16506|0
1641266460000|2022-01-04 03:21:00|16507.8|16505.8|16508.6|16506.6|16508.6|16506.6|16507.3|16505.3|8
1641266470000|2022-01-04 03:21:10|16508.5|16506.5|16508.6|16506.6|16508.8|16506.8|16508.3|16506.3|6
1641266480000|2022-01-04 03:21:20|16508.5|16506.5|16509|16507|16509.1|16507.1|16508.5|16506.5|10
1641266490000|2022-01-04 03:21:30|16509.1|16507.1|16510.6|16508.6|16510.6|16508.6|16509|16507|31
1641266500000|2022-01-04 03:21:40|16510.7|16508.7|16510.3|16508.3|16510.8|16508.8|16510.2|16508.2|8
1641266510000|2022-01-04 03:21:50|16510.2|16508.2|16510.2|16508.2|16510.2|16508.2|16510.2|16508.2|0
1641266520000|2022-01-04 03:22:00|16509.8|16507.8|16509.3|16507.3|16509.8|16507.8|16509.2|16507.2|8
1641266530000|2022-01-04 03:22:10|16509.5|16507.5|16509.3|16507.3|16509.7|16507.7|16509.3|16507.3|4
1641266540000|2022-01-04 03:22:20|16509.5|16507.5|16509.5|16507.5|16509.5|16507.5|16509.5|16507.5|0
1641266550000|2022-01-04 03:22:30|16509.6|16507.6|16512|16510|16512.1|16510.1|16509.6|16507.6|25
1641266560000|2022-01-04 03:22:40|16512.1|16510.1|16511.3|16509.3|16512.1|16510.1|16511.3|16509.3|4
1641266570000|2022-01-04 03:22:50|16511.1|16509.1|16510.7|16508.7|16511.3|16509.3|16510.2|16508.2|1
1641266580000|2022-01-04 03:23:00|16510.1|16508.1|16510.3|16508.3|16510.3|16508.3|16510|16508|11
1641266590000|2022-01-04 03:23:10|16510.2|16508.2|16510.8|16508.8|16510.8|16508.8|16510.2|16508.2|2
1641266600000|2022-01-04 03:23:20|16510.6|16508.6|16510.8|16508.8|16511.1|16509.1|16510.6|16508.6|6
1641266610000|2022-01-04 03:23:30|16511|16509|16510.8|16508.8|16511|16509|16510.8|16508.8|1
1641266620000|2022-01-04 03:23:40|16510.7|16508.7|16510.6|16508.6|16510.8|16508.8|16510.6|16508.6|2
1641266630000|2022-01-04 03:23:50|16510.5|16508.5|16509.7|16507.7|16510.6|16508.6|16509.7|16507.7|8
1641266640000|2022-01-04 03:24:00|16509.8|16507.8|16509.5|16507.5|16509.8|16507.8|16509.5|16507.5|7
1641266650000|2022-01-04 03:24:10|16509.6|16507.6|16509.7|16507.7|16509.7|16507.7|16509.6|16507.6|0
1641266660000|2022-01-04 03:24:20|16509.8|16507.8|16511.6|16509.6|16511.6|16509.6|16509.7|16507.7|22
1641266670000|2022-01-04 03:24:30|16511.5|16509.5|16510.7|16508.7|16511.6|16509.6|16510.7|16508.7|9
1641266680000|2022-01-04 03:24:40|16510.6|16508.6|16510.8|16508.8|16510.8|16508.8|16510.3|16508.3|1
1641266690000|2022-01-04 03:24:50|16510.7|16508.7|16510|16508|16510.7|16508.7|16510|16508|3
1641266700000|2022-01-04 03:25:00|16509.8|16507.8|16510.1|16508.1|16510.1|16508.1|16509.8|16507.8|0
1641266710000|2022-01-04 03:25:10|16509.7|16507.7|16510|16508|16510|16508|16509.7|16507.7|1
1641266720000|2022-01-04 03:25:20|16510.1|16508.1|16509.7|16507.7|16510.1|16508.1|16509.7|16507.7|0
1641266730000|2022-01-04 03:25:30|16511.3|16509.3|16511.6|16509.6|16511.6|16509.6|16511.3|16509.3|11
1641266740000|2022-01-04 03:25:40|16511.5|16509.5|16511.3|16509.3|16511.6|16509.6|16511|16509|1
1641266750000|2022-01-04 03:25:50|16511.1|16509.1|16511.1|16509.1|16511.1|16509.1|16511|16509|0
1641266760000|2022-01-04 03:26:00|16511.6|16509.6|16511.3|16509.3|16511.6|16509.6|16511|16509|6
1641266770000|2022-01-04 03:26:10|16511.8|16509.8|16511.8|16509.8|16511.8|16509.8|16511.8|16509.8|1
1641266780000|2022-01-04 03:26:20|16511.7|16509.7|16511.7|16509.7|16512.1|16510.1|16511.7|16509.7|5
1641266790000|2022-01-04 03:26:30|16511.8|16509.8|16511.8|16509.8|16512.1|16510.1|16511.7|16509.7|2
1641266800000|2022-01-04 03:26:40|16512|16510|16512.5|16510.5|16512.6|16510.6|16511.8|16509.8|13
1641266810000|2022-01-04 03:26:50|16512.3|16510.3|16512.1|16510.1|16512.5|16510.5|16512.1|16510.1|25
1641266820000|2022-01-04 03:27:00|16512|16510|16512|16510|16512.3|16510.3|16512|16510|9
1641266830000|2022-01-04 03:27:10|16512.1|16510.1|16511.2|16509.2|16512.2|16510.2|16511.2|16509.2|5
1641266840000|2022-01-04 03:27:20|16511.1|16509.1|16511.2|16509.2|16511.2|16509.2|16511|16509|1
1641266850000|2022-01-04 03:27:30|16511.3|16509.3|16511.7|16509.7|16511.8|16509.8|16511.2|16509.2|4
1641266860000|2022-01-04 03:27:40|16512|16510|16511.8|16509.8|16512.2|16510.2|16511.8|16509.8|38
1641266870000|2022-01-04 03:27:50|16512.1|16510.1|16512|16510|16512.1|16510.1|16512|16510|4
1641266880000|2022-01-04 03:28:00|16512.1|16510.1|16512|16510|16512.3|16510.3|16511.7|16509.7|0
1641266890000|2022-01-04 03:28:10|16511.8|16509.8|16511.3|16509.3|16512|16510|16511.3|16509.3|2
1641266900000|2022-01-04 03:28:20|16511.2|16509.2|16511.3|16509.3|16511.5|16509.5|16511.2|16509.2|1
1641266910000|2022-01-04 03:28:30|16511.2|16509.2|16510.8|16508.8|16511.2|16509.2|16510.5|16508.5|11
1641266920000|2022-01-04 03:28:40|16510.7|16508.7|16510.6|16508.6|16510.8|16508.8|16510.6|16508.6|1
1641266930000|2022-01-04 03:28:50|16510.7|16508.7|16510.8|16508.8|16511|16509|16510.7|16508.7|1
1641266940000|2022-01-04 03:29:00|16510.7|16508.7|16510.7|16508.7|16510.8|16508.8|16510.7|16508.7|0
1641266950000|2022-01-04 03:29:10|16510.8|16508.8|16510.8|16508.8|16511.1|16509.1|16510.8|16508.8|0
1641266960000|2022-01-04 03:29:20|16510.7|16508.7|16510.6|16508.6|16510.8|16508.8|16510.5|16508.5|0
1641266970000|2022-01-04 03:29:30|16510.7|16508.7|16510.6|16508.6|16510.7|16508.7|16510.6|16508.6|2
1641266980000|2022-01-04 03:29:40|16510.7|16508.7|16510.7|16508.7|16510.7|16508.7|16510.6|16508.6|1
1641266990000|2022-01-04 03:29:50|16510.6|16508.6|16509.7|16507.7|16510.7|16508.7|16509.7|16507.7|7
1641267000000|2022-01-04 03:30:00|16510.1|16508.1|16509.5|16507.5|16510.5|16508.5|16509.5|16507.5|13
1641267010000|2022-01-04 03:30:10|16509.3|16507.3|16508.8|16506.8|16509.3|16507.3|16508.7|16506.7|7
1641267020000|2022-01-04 03:30:20|16508.7|16506.7|16508.7|16506.7|16509|16507|16508.3|16506.3|10
1641267030000|2022-01-04 03:30:30|16508.6|16506.6|16508.3|16506.3|16508.6|16506.6|16508.3|16506.3|5
1641267040000|2022-01-04 03:30:40|16508.6|16506.6|16508.3|16506.3|16508.7|16506.7|16508.3|16506.3|2
1641267050000|2022-01-04 03:30:50|16509|16507|16509.1|16507.1|16509.1|16507.1|16509|16507|8
1641267060000|2022-01-04 03:31:00|16509|16507|16509.2|16507.2|16509.5|16507.5|16509|16507|2
1641267070000|2022-01-04 03:31:10|16509.3|16507.3|16509.3|16507.3|16509.3|16507.3|16509.2|16507.2|3
1641267080000|2022-01-04 03:31:20|16509.5|16507.5|16509.5|16507.5|16509.6|16507.6|16509.5|16507.5|0
1641267090000|2022-01-04 03:31:30|16509.1|16507.1|16509.2|16507.2|16509.2|16507.2|16509.1|16507.1|2
1641267100000|2022-01-04 03:31:40|16509.1|16507.1|16509.2|16507.2|16509.3|16507.3|16509.1|16507.1|0
1641267110000|2022-01-04 03:31:50|16509.3|16507.3|16509.2|16507.2|16509.5|16507.5|16509.2|16507.2|3
1641267120000|2022-01-04 03:32:00|16509.3|16507.3|16509.3|16507.3|16509.7|16507.7|16509.2|16507.2|2
1641267130000|2022-01-04 03:32:10|16509.2|16507.2|16509.1|16507.1|16509.5|16507.5|16509.1|16507.1|0
1641267140000|2022-01-04 03:32:20|16509.2|16507.2|16509.3|16507.3|16509.3|16507.3|16509.1|16507.1|0
1641267150000|2022-01-04 03:32:30|16509.2|16507.2|16509.2|16507.2|16509.3|16507.3|16509.1|16507.1|1
1641267160000|2022-01-04 03:32:40|16509.1|16507.1|16509.1|16507.1|16509.1|16507.1|16509.1|16507.1|0
1641267170000|2022-01-04 03:32:50|16509.2|16507.2|16510|16508|16510.1|16508.1|16509.2|16507.2|7
1641267180000|2022-01-04 03:33:00|16510.1|16508.1|16510|16508|16510.1|16508.1|16510|16508|2
1641267190000|2022-01-04 03:33:10|16510.1|16508.1|16510.2|16508.2|16510.2|16508.2|16510.1|16508.1|3
1641267200000|2022-01-04 03:33:20|16510.3|16508.3|16510.5|16508.5|16510.6|16508.6|16510.3|16508.3|0
1641267210000|2022-01-04 03:33:30|16510.6|16508.6|16510.6|16508.6|16510.6|16508.6|16510.5|16508.5|2
1641267220000|2022-01-04 03:33:40|16510.5|16508.5|16510|16508|16510.5|16508.5|16510|16508|3
1641267230000|2022-01-04 03:33:50|16509.8|16507.8|16509.7|16507.7|16509.8|16507.8|16509.6|16507.6|1
1641267240000|2022-01-04 03:34:00|16509.8|16507.8|16509.7|16507.7|16510.1|16508.1|16509.7|16507.7|0
1641267250000|2022-01-04 03:34:10|16509.8|16507.8|16510|16508|16510.1|16508.1|16509.7|16507.7|0
1641267260000|2022-01-04 03:34:20|16509.8|16507.8|16510|16508|16510.1|16508.1|16509.8|16507.8|3
1641267270000|2022-01-04 03:34:30|16510.1|16508.1|16510.1|16508.1|16510.3|16508.3|16510|16508|3
1641267280000|2022-01-04 03:34:40|16510|16508|16510.5|16508.5|16510.5|16508.5|16509.8|16507.8|1
1641267290000|2022-01-04 03:34:50|16510.6|16508.6|16510.8|16508.8|16511.1|16509.1|16510.6|16508.6|4
1641267300000|2022-01-04 03:35:00|16510.7|16508.7|16510.7|16508.7|16511|16509|16510.7|16508.7|0
1641267310000|2022-01-04 03:35:10|16510.8|16508.8|16510.7|16508.7|16510.8|16508.8|16510.6|16508.6|2
1641267320000|2022-01-04 03:35:20|16510.6|16508.6|16509.3|16507.3|16510.6|16508.6|16509.2|16507.2|4
1641267330000|2022-01-04 03:35:30|16509.5|16507.5|16509.7|16507.7|16509.7|16507.7|16509.3|16507.3|7
1641267340000|2022-01-04 03:35:40|16509.8|16507.8|16509.5|16507.5|16509.8|16507.8|16509.5|16507.5|0
1641267350000|2022-01-04 03:35:50|16509.7|16507.7|16509.8|16507.8|16509.8|16507.8|16509.6|16507.6|1
1641267360000|2022-01-04 03:36:00|16509.7|16507.7|16509.3|16507.3|16509.7|16507.7|16509.3|16507.3|1
1641267370000|2022-01-04 03:36:10|16509.2|16507.2|16509.6|16507.6|16509.7|16507.7|16509.1|16507.1|9
1641267380000|2022-01-04 03:36:20|16509.7|16507.7|16509.7|16507.7|16509.8|16507.8|16509.6|16507.6|1
1641267390000|2022-01-04 03:36:30|16509.8|16507.8|16509.7|16507.7|16509.8|16507.8|16509.7|16507.7|1
1641267400000|2022-01-04 03:36:40|16509.6|16507.6|16509.1|16507.1|16509.6|16507.6|16509.1|16507.1|1
1641267410000|2022-01-04 03:36:50|16509.2|16507.2|16509.1|16507.1|16509.2|16507.2|16509|16507|1
1641267420000|2022-01-04 03:37:00|16509.2|16507.2|16509.1|16507.1|16509.3|16507.3|16508.8|16506.8|4
1641267430000|2022-01-04 03:37:10|16509|16507|16508.6|16506.6|16509.1|16507.1|16508.6|16506.6|3
1641267440000|2022-01-04 03:37:20|16508.5|16506.5|16508.6|16506.6|16509.1|16507.1|16508.5|16506.5|2
1641267450000|2022-01-04 03:37:30|16508.7|16506.7|16508.7|16506.7|16508.8|16506.8|16508.3|16506.3|1
1641267460000|2022-01-04 03:37:40|16508.6|16506.6|16509.1|16507.1|16509.1|16507.1|16508.6|16506.6|2
1641267470000|2022-01-04 03:37:50|16509|16507|16509.1|16507.1|16509.1|16507.1|16508.7|16506.7|1
1641267480000|2022-01-04 03:38:00|16509|16507|16509.2|16507.2|16509.2|16507.2|16508.8|16506.8|0
1641267500000|2022-01-04 03:38:20|16509.5|16507.5|16509.3|16507.3|16509.5|16507.5|16509.3|16507.3|1
1641267520000|2022-01-04 03:38:40|16509.2|16507.2|16509.2|16507.2|16509.2|16507.2|16509|16507|0
1641267530000|2022-01-04 03:38:50|16509.3|16507.3|16509.5|16507.5|16509.5|16507.5|16509.3|16507.3|0
1641267540000|2022-01-04 03:39:00|16509.3|16507.3|16509.1|16507.1|16509.5|16507.5|16509.1|16507.1|1
1641267560000|2022-01-04 03:39:20|16509.2|16507.2|16509.3|16507.3|16509.5|16507.5|16509.2|16507.2|3
1641267570000|2022-01-04 03:39:30|16509.2|16507.2|16509|16507|16509.3|16507.3|16509|16507|1
1641267580000|2022-01-04 03:39:40|16509.3|16507.3|16509.3|16507.3|16509.3|16507.3|16509.3|16507.3|4
1641267590000|2022-01-04 03:39:50|16509.5|16507.5|16509.5|16507.5|16509.5|16507.5|16509.3|16507.3|0
1641267600000|2022-01-04 03:40:00|16509.3|16507.3|16509.3|16507.3|16509.5|16507.5|16509.1|16507.1|3
1641267610000|2022-01-04 03:40:10|16509.2|16507.2|16509.5|16507.5|16509.5|16507.5|16509.1|16507.1|0
1641267620000|2022-01-04 03:40:20|16509.3|16507.3|16509.3|16507.3|16509.5|16507.5|16509.3|16507.3|1
1641267630000|2022-01-04 03:40:30|16509.1|16507.1|16509.2|16507.2|16509.2|16507.2|16509|16507|11
1641267640000|2022-01-04 03:40:40|16509.3|16507.3|16509.2|16507.2|16509.3|16507.3|16509.2|16507.2|1
1641267650000|2022-01-04 03:40:50|16509.1|16507.1|16508.8|16506.8|16509.2|16507.2|16508.8|16506.8|5
1641267660000|2022-01-04 03:41:00|16509|16507|16509|16507|16509|16507|16508.8|16506.8|0
1641267670000|2022-01-04 03:41:10|16509.1|16507.1|16509.2|16507.2|16509.2|16507.2|16509.1|16507.1|1
1641267680000|2022-01-04 03:41:20|16509.3|16507.3|16509.5|16507.5|16509.5|16507.5|16509.1|16507.1|6
1641267690000|2022-01-04 03:41:30|16509.6|16507.6|16509.3|16507.3|16509.8|16507.8|16509.3|16507.3|7
1641267700000|2022-01-04 03:41:40|16509.5|16507.5|16509.3|16507.3|16509.6|16507.6|16509.3|16507.3|0
1641267710000|2022-01-04 03:41:50|16509.5|16507.5|16510|16508|16510|16508|16509.5|16507.5|1
1641267720000|2022-01-04 03:42:00|16510.3|16508.3|16510|16508|16510.3|16508.3|16509.6|16507.6|10
1641267730000|2022-01-04 03:42:10|16509.8|16507.8|16510|16508|16510|16508|16509.6|16507.6|1
1641267740000|2022-01-04 03:42:20|16509.8|16507.8|16509.8|16507.8|16509.8|16507.8|16509.8|16507.8|0
1641267750000|2022-01-04 03:42:30|16510.1|16508.1|16510|16508|16510.2|16508.2|16510|16508|2
1641267760000|2022-01-04 03:42:40|16509.8|16507.8|16509.8|16507.8|16510|16508|16509.7|16507.7|1
1641267780000|2022-01-04 03:43:00|16509.7|16507.7|16509.8|16507.8|16509.8|16507.8|16509.5|16507.5|3
1641267790000|2022-01-04 03:43:10|16510|16508|16509.8|16507.8|16510|16508|16509.7|16507.7|0
1641267800000|2022-01-04 03:43:20|16509.7|16507.7|16509.3|16507.3|16509.7|16507.7|16509.3|16507.3|1
1641267810000|2022-01-04 03:43:30|16509.5|16507.5|16509.6|16507.6|16509.8|16507.8|16509.5|16507.5|0
1641267820000|2022-01-04 03:43:40|16509.7|16507.7|16510.7|16508.7|16510.7|16508.7|16509.6|16507.6|2
1641267830000|2022-01-04 03:43:50|16510.6|16508.6|16511.1|16509.1|16511.3|16509.3|16510.5|16508.5|7
1641267840000|2022-01-04 03:44:00|16511|16509|16511.2|16509.2|16511.3|16509.3|16511|16509|1
1641267850000|2022-01-04 03:44:10|16511.1|16509.1|16511.2|16509.2|16511.2|16509.2|16511.1|16509.1|4
1641267860000|2022-01-04 03:44:20|16511.1|16509.1|16511.3|16509.3|16511.3|16509.3|16511|16509|1
1641267870000|2022-01-04 03:44:30|16511.2|16509.2|16511.3|16509.3|16511.6|16509.6|16511.2|16509.2|2
1641267880000|2022-01-04 03:44:40|16511.5|16509.5|16511.7|16509.7|16511.7|16509.7|16511.3|16509.3|3
1641267890000|2022-01-04 03:44:50|16511.8|16509.8|16511.7|16509.7|16511.8|16509.8|16511.3|16509.3|2
1641267900000|2022-01-04 03:45:00|16511.6|16509.6|16511.7|16509.7|16512.1|16510.1|16511.6|16509.6|7
1641267910000|2022-01-04 03:45:10|16511.6|16509.6|16511.7|16509.7|16511.7|16509.7|16511.6|16509.6|6
1641267920000|2022-01-04 03:45:20|16511.6|16509.6|16511.8|16509.8|16511.8|16509.8|16511.3|16509.3|4
1641267930000|2022-01-04 03:45:30|16511.7|16509.7|16511.8|16509.8|16511.8|16509.8|16511.7|16509.7|2
1641267940000|2022-01-04 03:45:40|16511.7|16509.7|16511.3|16509.3|16511.8|16509.8|16511.1|16509.1|5
1641267950000|2022-01-04 03:45:50|16511.5|16509.5|16511.7|16509.7|16511.7|16509.7|16511.5|16509.5|0
1641267960000|2022-01-04 03:46:00|16511.3|16509.3|16511.3|16509.3|16511.5|16509.5|16511.3|16509.3|1
1641267970000|2022-01-04 03:46:10|16511.2|16509.2|16511.5|16509.5|16511.6|16509.6|16511.2|16509.2|3
1641267980000|2022-01-04 03:46:20|16511.6|16509.6|16512.6|16510.6|16512.6|16510.6|16511.6|16509.6|20
1641267990000|2022-01-04 03:46:30|16512.5|16510.5|16512.5|16510.5|16513|16511|16512.5|16510.5|9
1641268000000|2022-01-04 03:46:40|16512.3|16510.3|16512.3|16510.3|16512.3|16510.3|16511.8|16509.8|11
1641268010000|2022-01-04 03:46:50|16512.2|16510.2|16512|16510|16512.2|16510.2|16512|16510|0
1641268020000|2022-01-04 03:47:00|16511.8|16509.8|16512.6|16510.6|16512.6|16510.6|16511.6|16509.6|7
1641268030000|2022-01-04 03:47:10|16512.5|16510.5|16512.2|16510.2|16512.6|16510.6|16512.1|16510.1|3
1641268040000|2022-01-04 03:47:20|16512.1|16510.1|16512.2|16510.2|16512.5|16510.5|16512.1|16510.1|0
1641268050000|2022-01-04 03:47:30|16512.1|16510.1|16512|16510|16512.3|16510.3|16512|16510|0
1641268060000|2022-01-04 03:47:40|16512.1|16510.1|16512.1|16510.1|16512.1|16510.1|16512.1|16510.1|2
1641268070000|2022-01-04 03:47:50|16512|16510|16512.2|16510.2|16512.2|16510.2|16512|16510|4
1641268080000|2022-01-04 03:48:00|16512.3|16510.3|16512.6|16510.6|16512.6|16510.6|16512.3|16510.3|1
1641268090000|2022-01-04 03:48:10|16512.7|16510.7|16513.2|16511.2|16513.7|16511.7|16512.7|16510.7|14
1641268100000|2022-01-04 03:48:20|16513.3|16511.3|16512.8|16510.8|16513.5|16511.5|16512.7|16510.7|4
1641268110000|2022-01-04 03:48:30|16513|16511|16512.7|16510.7|16513.2|16511.2|16512.7|16510.7|2
1641268120000|2022-01-04 03:48:40|16512.6|16510.6|16513.2|16511.2|16513.2|16511.2|16512.6|16510.6|2
1641268130000|2022-01-04 03:48:50|16513.1|16511.1|16512.7|16510.7|16513.2|16511.2|16512.7|16510.7|3
1641268140000|2022-01-04 03:49:00|16512.6|16510.6|16512.3|16510.3|16512.6|16510.6|16512.3|16510.3|2
1641268150000|2022-01-04 03:49:10|16512.5|16510.5|16512.3|16510.3|16512.5|16510.5|16512.3|16510.3|1
1641268160000|2022-01-04 03:49:20|16512.1|16510.1|16512.1|16510.1|16512.2|16510.2|16512|16510|1
1641268170000|2022-01-04 03:49:30|16512|16510|16512|16510|16512.1|16510.1|16512|16510|0
1641268180000|2022-01-04 03:49:40|16511.8|16509.8|16511.7|16509.7|16511.8|16509.8|16511.2|16509.2|4
1641268190000|2022-01-04 03:49:50|16511.6|16509.6|16511.6|16509.6|16511.7|16509.7|16511.6|16509.6|0
1641268200000|2022-01-04 03:50:00|16511.5|16509.5|16511.3|16509.3|16511.5|16509.5|16511.3|16509.3|0
1641268210000|2022-01-04 03:50:10|16511.2|16509.2|16511.3|16509.3|16511.5|16509.5|16511.1|16509.1|1
1641268220000|2022-01-04 03:50:20|16511.5|16509.5|16511.2|16509.2|16511.5|16509.5|16511.2|16509.2|1
1641268230000|2022-01-04 03:50:30|16511.1|16509.1|16511|16509|16511.1|16509.1|16510.8|16508.8|2
1641268240000|2022-01-04 03:50:40|16511.2|16509.2|16510|16508|16511.2|16509.2|16510|16508|11
1641268250000|2022-01-04 03:50:50|16510.1|16508.1|16510|16508|16510.1|16508.1|16509.8|16507.8|3
1641268260000|2022-01-04 03:51:00|16510.1|16508.1|16510.1|16508.1|16510.2|16508.2|16509.8|16507.8|7
1641268270000|2022-01-04 03:51:10|16510.2|16508.2|16510.1|16508.1|16510.5|16508.5|16510.1|16508.1|9
1641268280000|2022-01-04 03:51:20|16510|16508|16510.1|16508.1|16510.5|16508.5|16510|16508|1
1641268290000|2022-01-04 03:51:30|16510.2|16508.2|16510|16508|16510.2|16508.2|16510|16508|2
1641268300000|2022-01-04 03:51:40|16510.1|16508.1|16510|16508|16510.1|16508.1|16510|16508|1
1641268310000|2022-01-04 03:51:50|16510.1|16508.1|16509.8|16507.8|16510.1|16508.1|16509.8|16507.8|3
1641268320000|2022-01-04 03:52:00|16509.7|16507.7|16509.7|16507.7|16510|16508|16509.7|16507.7|3
1641268330000|2022-01-04 03:52:10|16509.6|16507.6|16509.6|16507.6|16509.6|16507.6|16509.2|16507.2|7
1641268340000|2022-01-04 03:52:20|16509.7|16507.7|16509.8|16507.8|16509.8|16507.8|16509.5|16507.5|8
1641268350000|2022-01-04 03:52:30|16509.7|16507.7|16509.8|16507.8|16509.8|16507.8|16509.7|16507.7|0
1641268360000|2022-01-04 03:52:40|16509.7|16507.7|16509.8|16507.8|16509.8|16507.8|16509.7|16507.7|0
1641268370000|2022-01-04 03:52:50|16509.7|16507.7|16510|16508|16510|16508|16509.7|16507.7|0
1641268380000|2022-01-04 03:53:00|16509.6|16507.6|16509.3|16507.3|16509.6|16507.6|16508.7|16506.7|15
1641268390000|2022-01-04 03:53:10|16509.8|16507.8|16509.8|16507.8|16509.8|16507.8|16509.8|16507.8|0
1641268400000|2022-01-04 03:53:20|16509.6|16507.6|16509.8|16507.8|16509.8|16507.8|16509.6|16507.6|0
1641268410000|2022-01-04 03:53:30|16509.5|16507.5|16509.3|16507.3|16509.7|16507.7|16509.3|16507.3|2
1641268420000|2022-01-04 03:53:40|16509.5|16507.5|16509.2|16507.2|16509.5|16507.5|16509.1|16507.1|0
1641268430000|2022-01-04 03:53:50|16509.1|16507.1|16509.1|16507.1|16509.2|16507.2|16509.1|16507.1|0
1641268440000|2022-01-04 03:54:00|16509.2|16507.2|16509.1|16507.1|16509.2|16507.2|16509.1|16507.1|0
1641268450000|2022-01-04 03:54:10|16509|16507|16508.2|16506.2|16509.1|16507.1|16507.8|16505.8|11
1641268460000|2022-01-04 03:54:20|16508.1|16506.1|16507.6|16505.6|16508.2|16506.2|16507.1|16505.1|30
1641268470000|2022-01-04 03:54:30|16507.7|16505.7|16507.2|16505.2|16507.8|16505.8|16506.8|16504.8|5
1641268480000|2022-01-04 03:54:40|16507.3|16505.3|16507.2|16505.2|16507.3|16505.3|16507.1|16505.1|4
1641268490000|2022-01-04 03:54:50|16507.1|16505.1|16507.1|16505.1|16507.1|16505.1|16507.1|16505.1|1
1641268500000|2022-01-04 03:55:00|16507.6|16505.6|16507.2|16505.2|16507.7|16505.7|16507.2|16505.2|2
1641268510000|2022-01-04 03:55:10|16507.3|16505.3|16507.1|16505.1|16507.3|16505.3|16507|16505|1
1641268520000|2022-01-04 03:55:20|16507.2|16505.2|16507.1|16505.1|16507.2|16505.2|16507.1|16505.1|0
1641268530000|2022-01-04 03:55:30|16507.2|16505.2|16507.7|16505.7|16507.7|16505.7|16507.2|16505.2|1
1641268540000|2022-01-04 03:55:40|16508|16506|16508.2|16506.2|16508.2|16506.2|16507.8|16505.8|2
1641268550000|2022-01-04 03:55:50|16508.5|16506.5|16508.5|16506.5|16508.7|16506.7|16508.5|16506.5|6
1641268560000|2022-01-04 03:56:00|16508.6|16506.6|16508.3|16506.3|16508.6|16506.6|16507.8|16505.8|5
1641268570000|2022-01-04 03:56:10|16508.5|16506.5|16508.1|16506.1|16508.5|16506.5|16507.8|16505.8|25
1641268580000|2022-01-04 03:56:20|16508.2|16506.2|16508.3|16506.3|16508.3|16506.3|16508.2|16506.2|0
1641268590000|2022-01-04 03:56:30|16508.2|16506.2|16507.7|16505.7|16508.3|16506.3|16507.7|16505.7|4
1641268600000|2022-01-04 03:56:40|16507.8|16505.8|16507.5|16505.5|16507.8|16505.8|16507.1|16505.1|2
1641268610000|2022-01-04 03:56:50|16507.1|16505.1|16507|16505|16507.2|16505.2|16507|16505|2
1641268620000|2022-01-04 03:57:00|16507.2|16505.2|16507.6|16505.6|16507.6|16505.6|16507|16505|5
1641268630000|2022-01-04 03:57:10|16507.7|16505.7|16507.6|16505.6|16507.8|16505.8|16507.6|16505.6|2
1641268650000|2022-01-04 03:57:30|16507.7|16505.7|16507.8|16505.8|16508|16506|16507.7|16505.7|4
1641268660000|2022-01-04 03:57:40|16507.3|16505.3|16507.7|16505.7|16507.8|16505.8|16507.1|16505.1|5
1641268670000|2022-01-04 03:57:50|16508.6|16506.6|16508.6|16506.6|16508.6|16506.6|16508.6|16506.6|20
1641268680000|2022-01-04 03:58:00|16508.3|16506.3|16508.3|16506.3|16508.5|16506.5|16508.2|16506.2|4
1641268690000|2022-01-04 03:58:10|16508.2|16506.2|16508.6|16506.6|16509|16507|16508.2|16506.2|7
1641268700000|2022-01-04 03:58:20|16508.3|16506.3|16509.1|16507.1|16509.1|16507.1|16508.3|16506.3|3
1641268710000|2022-01-04 03:58:30|16509.3|16507.3|16509.2|16507.2|16509.6|16507.6|16509.1|16507.1|17
1641268720000|2022-01-04 03:58:40|16509.3|16507.3|16509.3|16507.3|16509.3|16507.3|16508.6|16506.6|5
1641268730000|2022-01-04 03:58:50|16509.5|16507.5|16509.7|16507.7|16509.8|16507.8|16509.5|16507.5|4
1641268740000|2022-01-04 03:59:00|16510.1|16508.1|16509.8|16507.8|16510.3|16508.3|16509.8|16507.8|2
1641268750000|2022-01-04 03:59:10|16510|16508|16509.7|16507.7|16510.1|16508.1|16509.7|16507.7|2
1641268760000|2022-01-04 03:59:20|16510|16508|16510.5|16508.5|16510.5|16508.5|16510|16508|0
1641268770000|2022-01-04 03:59:30|16510.3|16508.3|16510.3|16508.3|16510.7|16508.7|16510.1|16508.1|8
1641268780000|2022-01-04 03:59:40|16510.5|16508.5|16509.8|16507.8|16510.5|16508.5|16509.8|16507.8|2
1641268790000|2022-01-04 03:59:50|16510|16508|16510.1|16508.1|16510.2|16508.2|16510|16508|0
1641268800000|2022-01-04 04:00:00|16509.8|16507.8|16509.3|16507.3|16510.1|16508.1|16509.3|16507.3|3
1641268810000|2022-01-04 04:00:10|16509.7|16507.7|16509.8|16507.8|16510.1|16508.1|16509.6|16507.6|3
1641268820000|2022-01-04 04:00:20|16510|16508|16509.6|16507.6|16510|16508|16509.6|16507.6|0
1641268830000|2022-01-04 04:00:30|16509.7|16507.7|16510|16508|16510|16508|16509.6|16507.6|2
1641268840000|2022-01-04 04:00:40|16510.1|16508.1|16510|16508|16510.1|16508.1|16510|16508|0
1641268850000|2022-01-04 04:00:50|16510.1|16508.1|16510.1|16508.1|16510.1|16508.1|16510.1|16508.1|0
1641268860000|2022-01-04 04:01:00|16510|16508|16510|16508|16510.1|16508.1|16510|16508|2
1641268870000|2022-01-04 04:01:10|16509.8|16507.8|16509.8|16507.8|16510|16508|16509.8|16507.8|0
1641268890000|2022-01-04 04:01:30|16509.7|16507.7|16509.7|16507.7|16509.7|16507.7|16509.6|16507.6|0
1641268900000|2022-01-04 04:01:40|16509.3|16507.3|16509.3|16507.3|16509.3|16507.3|16509.1|16507.1|5
1641268910000|2022-01-04 04:01:50|16509.5|16507.5|16510.1|16508.1|16510.1|16508.1|16509.5|16507.5|6
1641268920000|2022-01-04 04:02:00|16510|16508|16510|16508|16510|16508|16509.8|16507.8|1
1641268930000|2022-01-04 04:02:10|16510.1|16508.1|16509.8|16507.8|16510.1|16508.1|16509.8|16507.8|0
1641268940000|2022-01-04 04:02:20|16509.6|16507.6|16509.8|16507.8|16509.8|16507.8|16509.6|16507.6|1
1641268950000|2022-01-04 04:02:30|16510|16508|16510|16508|16510|16508|16509.8|16507.8|0
1641268990000|2022-01-04 04:03:10|16510.1|16508.1|16510.8|16508.8|16511|16509|16510.1|16508.1|12
1641269000000|2022-01-04 04:03:20|16510.7|16508.7|16510.6|16508.6|16510.7|16508.7|16510.5|16508.5|6
1641269010000|2022-01-04 04:03:30|16510.7|16508.7|16510.6|16508.6|16510.7|16508.7|16510.5|16508.5|1
1641269030000|2022-01-04 04:03:50|16510.7|16508.7|16510.6|16508.6|16510.7|16508.7|16510.5|16508.5|5
1641269040000|2022-01-04 04:04:00|16510.5|16508.5|16510.1|16508.1|16510.6|16508.6|16510|16508|0
1641269050000|2022-01-04 04:04:10|16510|16508|16509.8|16507.8|16510.2|16508.2|16509.8|16507.8|2
1641269060000|2022-01-04 04:04:20|16509.7|16507.7|16509.7|16507.7|16509.7|16507.7|16509.7|16507.7|0
1641269070000|2022-01-04 04:04:30|16509.6|16507.6|16509.7|16507.7|16509.7|16507.7|16509.6|16507.6|1
1641269080000|2022-01-04 04:04:40|16509.6|16507.6|16509.2|16507.2|16509.6|16507.6|16509.2|16507.2|2
1641269090000|2022-01-04 04:04:50|16509.3|16507.3|16508.5|16506.5|16509.3|16507.3|16508.5|16506.5|4
1641269100000|2022-01-04 04:05:00|16508.6|16506.6|16508.6|16506.6|16509.1|16507.1|16508.3|16506.3|6
1641269110000|2022-01-04 04:05:10|16508.5|16506.5|16508.3|16506.3|16508.6|16506.6|16508|16506|11
1641269120000|2022-01-04 04:05:20|16508.2|16506.2|16508.2|16506.2|16508.3|16506.3|16508|16506|2
1641269130000|2022-01-04 04:05:30|16508.3|16506.3|16507.8|16505.8|16508.3|16506.3|16507.7|16505.7|6
1641269140000|2022-01-04 04:05:40|16507.7|16505.7|16507.8|16505.8|16508.3|16506.3|16507.7|16505.7|2
1641269150000|2022-01-04 04:05:50|16508|16506|16508|16506|16508|16506|16507.8|16505.8|0
1641269160000|2022-01-04 04:06:00|16507.8|16505.8|16508.1|16506.1|16508.1|16506.1|16507.7|16505.7|1
1641269170000|2022-01-04 04:06:10|16508|16506|16507.5|16505.5|16508|16506|16507.3|16505.3|7
1641269180000|2022-01-04 04:06:20|16507.3|16505.3|16507.2|16505.2|16507.5|16505.5|16507.2|16505.2|1
1641269190000|2022-01-04 04:06:30|||||||||1
1641269200000|2022-01-04 04:06:40|16506.8|16504.8|16506.7|16504.7|16506.8|16504.8|16506.6|16504.6|5
1641269210000|2022-01-04 04:06:50|16506.6|16504.6|16507.1|16505.1|16507.1|16505.1|16506.6|16504.6|4
1641269220000|2022-01-04 04:07:00|16507.2|16505.2|16507.2|16505.2|16507.3|16505.3|16507.1|16505.1|0
1641269230000|2022-01-04 04:07:10|16507.3|16505.3|16507.1|16505.1|16507.3|16505.3|16507.1|16505.1|1
1641269240000|2022-01-04 04:07:20|16507.2|16505.2|16507|16505|16507.3|16505.3|16507|16505|3
1641269250000|2022-01-04 04:07:30|16507.1|16505.1|16507.1|16505.1|16507.3|16505.3|16507.1|16505.1|3
1641269260000|2022-01-04 04:07:40|16507|16505|16507.1|16505.1|16507.2|16505.2|16507|16505|2
1641269270000|2022-01-04 04:07:50|16507.2|16505.2|16507.6|16505.6|16507.6|16505.6|16507.1|16505.1|2
1641269280000|2022-01-04 04:08:00|||||||||1
1641269290000|2022-01-04 04:08:10|16507.5|16505.5|16507.6|16505.6|16507.6|16505.6|16507.5|16505.5|2
1641269310000|2022-01-04 04:08:30|16507.3|16505.3|16507.6|16505.6|16507.6|16505.6|16507.3|16505.3|1
1641269320000|2022-01-04 04:08:40|16507.5|16505.5|16507.5|16505.5|16507.5|16505.5|16507.2|16505.2|0
1641269330000|2022-01-04 04:08:50|16507.3|16505.3|16507.6|16505.6|16507.6|16505.6|16507.3|16505.3|2
1641269340000|2022-01-04 04:09:00|16507.7|16505.7|16507.7|16505.7|16507.7|16505.7|16507.7|16505.7|0
1641269350000|2022-01-04 04:09:10|16507.8|16505.8|16508.3|16506.3|16508.6|16506.6|16507.8|16505.8|5
1641269360000|2022-01-04 04:09:20|16508.2|16506.2|16508.2|16506.2|16508.3|16506.3|16508.1|16506.1|1
1641269370000|2022-01-04 04:09:30|16508.1|16506.1|16507.7|16505.7|16508.2|16506.2|16507.7|16505.7|4
1641269380000|2022-01-04 04:09:40|16507.8|16505.8|16508.2|16506.2|16508.3|16506.3|16507.8|16505.8|1
1641269390000|2022-01-04 04:09:50|16508.3|16506.3|16508.3|16506.3|16508.5|16506.5|16508.3|16506.3|0
1641269400000|2022-01-04 04:10:00|16508.5|16506.5|16508.5|16506.5|16508.5|16506.5|16508.5|16506.5|1
1641269410000|2022-01-04 04:10:10|16508.6|16506.6|16508.2|16506.2|16508.6|16506.6|16508.2|16506.2|2
1641269420000|2022-01-04 04:10:20|16508.3|16506.3|16508.5|16506.5|16508.6|16506.6|16508.3|16506.3|0
1641269430000|2022-01-04 04:10:30|16508.3|16506.3|16508.2|16506.2|16508.5|16506.5|16508.2|16506.2|3
1641269440000|2022-01-04 04:10:40|16507.7|16505.7|16507.6|16505.6|16507.8|16505.8|16507.6|16505.6|2
1641269450000|2022-01-04 04:10:50|16507.3|16505.3|16507.3|16505.3|16507.6|16505.6|16507.3|16505.3|1
1641269460000|2022-01-04 04:11:00|16507.5|16505.5|16507.6|16505.6|16507.6|16505.6|16507.2|16505.2|1
1641269470000|2022-01-04 04:11:10|16507.8|16505.8|16508|16506|16508.1|16506.1|16507.8|16505.8|0
1641269480000|2022-01-04 04:11:20|16508.1|16506.1|16507.5|16505.5|16508.1|16506.1|16507.5|16505.5|1
1641269490000|2022-01-04 04:11:30|16507.6|16505.6|16507.5|16505.5|16507.7|16505.7|16507.3|16505.3|0
1641269500000|2022-01-04 04:11:40|16507.6|16505.6|16507.6|16505.6|16507.6|16505.6|16507.5|16505.5|0
1641269510000|2022-01-04 04:11:50|16507.5|16505.5|16507.6|16505.6|16507.6|16505.6|16507.5|16505.5|0
1641269520000|2022-01-04 04:12:00|16507.5|16505.5|16507.5|16505.5|16507.5|16505.5|16507.2|16505.2|0
1641269530000|2022-01-04 04:12:10|16507.6|16505.6|16507.5|16505.5|16507.6|16505.6|16507.5|16505.5|1
1641269540000|2022-01-04 04:12:20|16507.6|16505.6|16507.6|16505.6|16507.6|16505.6|16507.1|16505.1|3
1641269550000|2022-01-04 04:12:30|16508.1|16506.1|16508.3|16506.3|16508.3|16506.3|16508.1|16506.1|3
1641269560000|2022-01-04 04:12:40|16508.5|16506.5|16508.3|16506.3|16508.5|16506.5|16508.3|16506.3|0
1641269570000|2022-01-04 04:12:50|16508.5|16506.5|16508.3|16506.3|16508.5|16506.5|16508.3|16506.3|0
1641269590000|2022-01-04 04:13:10|16508.2|16506.2|16508.3|16506.3|16508.3|16506.3|16508.2|16506.2|0
1641269600000|2022-01-04 04:13:20|16508.2|16506.2|16508.2|16506.2|16508.3|16506.3|16508.2|16506.2|0
1641269610000|2022-01-04 04:13:30|16508.3|16506.3|16508.2|16506.2|16508.3|16506.3|16508.2|16506.2|0
1641269620000|2022-01-04 04:13:40|16508.3|16506.3|16508.2|16506.2|16508.3|16506.3|16508.2|16506.2|0
1641269630000|2022-01-04 04:13:50|16508.3|16506.3|16508.3|16506.3|16508.3|16506.3|16508.2|16506.2|0
1641269640000|2022-01-04 04:14:00|16508.2|16506.2|16508.3|16506.3|16508.3|16506.3|16508.2|16506.2|0
1641269650000|2022-01-04 04:14:10|16508.2|16506.2|16508.3|16506.3|16508.3|16506.3|16508.2|16506.2|1
1641269660000|2022-01-04 04:14:20|16508.2|16506.2|16508.3|16506.3|16508.3|16506.3|16508.2|16506.2|0
1641269670000|2022-01-04 04:14:30|16508.2|16506.2|16508.3|16506.3|16508.5|16506.5|16508.2|16506.2|1
1641269680000|2022-01-04 04:14:40|16508.2|16506.2|16508.3|16506.3|16508.3|16506.3|16508.2|16506.2|1
1641269690000|2022-01-04 04:14:50|16508.2|16506.2|16508.2|16506.2|16508.3|16506.3|16508.2|16506.2|0
1641269700000|2022-01-04 04:15:00|16508.3|16506.3|16508.1|16506.1|16508.3|16506.3|16507.8|16505.8|3
1641269710000|2022-01-04 04:15:10|16508.2|16506.2|16508.3|16506.3|16508.3|16506.3|16508.2|16506.2|0
1641269720000|2022-01-04 04:15:20|16508.2|16506.2|16508.1|16506.1|16508.2|16506.2|16508.1|16506.1|0
1641269730000|2022-01-04 04:15:30|16508.2|16506.2|16508.2|16506.2|16508.2|16506.2|16508.1|16506.1|0
1641269740000|2022-01-04 04:15:40|16508.1|16506.1|16508.5|16506.5|16508.5|16506.5|16508.1|16506.1|2
1641269750000|2022-01-04 04:15:50|16508.3|16506.3|16508.5|16506.5|16508.5|16506.5|16508.3|16506.3|0
1641269760000|2022-01-04 04:16:00|16508.3|16506.3|16508.3|16506.3|16508.5|16506.5|16508.2|16506.2|0
1641269770000|2022-01-04 04:16:10|16508.5|16506.5|16508.3|16506.3|16508.5|16506.5|16508.2|16506.2|0
1641269780000|2022-01-04 04:16:20|16507.8|16505.8|16508.3|16506.3|16508.3|16506.3|16507.8|16505.8|3
1641269790000|2022-01-04 04:16:30|16508.2|16506.2|16508.3|16506.3|16508.5|16506.5|16508.2|16506.2|1
1641269800000|2022-01-04 04:16:40|16508.5|16506.5|16508.5|16506.5|16508.5|16506.5|16508.2|16506.2|0
1641269810000|2022-01-04 04:16:50|16508.6|16506.6|16508.3|16506.3|16508.6|16506.6|16508.2|16506.2|2
1641269820000|2022-01-04 04:17:00|16508.2|16506.2|16509|16507|16509|16507|16508.2|16506.2|1
1641269830000|2022-01-04 04:17:10|16508.8|16506.8|16508.8|16506.8|16509|16507|16508.6|16506.6|3
1641269840000|2022-01-04 04:17:20|16508.7|16506.7|16508.7|16506.7|16509|16507|16508.6|16506.6|1
1641269850000|2022-01-04 04:17:30|16508.8|16506.8|16508.8|16506.8|16509|16507|16508.6|16506.6|1
1641269860000|2022-01-04 04:17:40|16509|16507|16508.8|16506.8|16509|16507|16508.8|16506.8|0
1641269870000|2022-01-04 04:17:50|16509|16507|16509|16507|16509|16507|16508.6|16506.6|0
1641269880000|2022-01-04 04:18:00|16508.8|16506.8|16508.8|16506.8|16509|16507|16508.8|16506.8|0
1641269890000|2022-01-04 04:18:10|16509|16507|16508.8|16506.8|16509|16507|16508.7|16506.7|0
1641269900000|2022-01-04 04:18:20|16508.7|16506.7|16508.6|16506.6|16508.8|16506.8|16508.6|16506.6|0
1641269910000|2022-01-04 04:18:30|16508.7|16506.7|16508.6|16506.6|16508.8|16506.8|16508.6|16506.6|0
1641269920000|2022-01-04 04:18:40|16508.5|16506.5|16508.5|16506.5|16508.5|16506.5|16508.5|16506.5|0
1641269950000|2022-01-04 04:19:10|16508.6|16506.6|16509.5|16507.5|16509.5|16507.5|16508.6|16506.6|4
1641269960000|2022-01-04 04:19:20|16509.6|16507.6|16509.5|16507.5|16509.6|16507.6|16509.5|16507.5|0
1641269970000|2022-01-04 04:19:30|16509.7|16507.7|16510.5|16508.5|16510.7|16508.7|16509.7|16507.7|16
1641269980000|2022-01-04 04:19:40|16510.3|16508.3|16510.8|16508.8|16510.8|16508.8|16510.3|16508.3|6
1641269990000|2022-01-04 04:19:50|16511.1|16509.1|16510.6|16508.6|16511.1|16509.1|16510.3|16508.3|9
1641270000000|2022-01-04 04:20:00|16510.5|16508.5|16510.6|16508.6|16510.6|16508.6|16510.3|16508.3|1
1641270010000|2022-01-04 04:20:10|16510.7|16508.7|16510.5|16508.5|16510.7|16508.7|16510.5|16508.5|2
1641270020000|2022-01-04 04:20:20|16510.6|16508.6|16510.6|16508.6|16510.6|16508.6|16510.5|16508.5|0
1641270030000|2022-01-04 04:20:30|16510.8|16508.8|16510.5|16508.5|16510.8|16508.8|16510.2|16508.2|8
1641270040000|2022-01-04 04:20:40|16510.3|16508.3|16510.2|16508.2|16510.5|16508.5|16510.2|16508.2|1
1641270050000|2022-01-04 04:20:50|16511.2|16509.2|16515.3|16513.3|16515.3|16513.3|16511.2|16509.2|149
1641270060000|2022-01-04 04:21:00|16515.1|16513.1|16515.3|16513.3|16515.5|16513.5|16514.7|16512.7|21
1641270070000|2022-01-04 04:21:10|16515.2|16513.2|16514.5|16512.5|16515.3|16513.3|16514.5|16512.5|5
1641270080000|2022-01-04 04:21:20|16514.6|16512.6|16514|16512|16514.6|16512.6|16514|16512|6
1641270090000|2022-01-04 04:21:30|16513.8|16511.8|16513.6|16511.6|16514|16512|16513.3|16511.3|5
1641270100000|2022-01-04 04:21:40|16513.5|16511.5|16513.2|16511.2|16513.7|16511.7|16513.1|16511.1|3
1641270110000|2022-01-04 04:21:50|16513.1|16511.1|16513.1|16511.1|16513.1|16511.1|16513.1|16511.1|1
1641270120000|2022-01-04 04:22:00|16513|16511|16512.3|16510.3|16513.1|16511.1|16512.3|16510.3|4
1641270130000|2022-01-04 04:22:10|16512.5|16510.5|16512.1|16510.1|16512.5|16510.5|16512|16510|7
1641270140000|2022-01-04 04:22:20|16512|16510|16512|16510|16512|16510|16511.7|16509.7|1
1641270150000|2022-01-04 04:22:30|16511.8|16509.8|16511.8|16509.8|16511.8|16509.8|16511.6|16509.6|3
1641270160000|2022-01-04 04:22:40|16512|16510|16512.1|16510.1|16512.1|16510.1|16511.8|16509.8|0
1641270170000|2022-01-04 04:22:50|16512|16510|16512.8|16510.8|16512.8|16510.8|16511.8|16509.8|2
1641270180000|2022-01-04 04:23:00|16512.7|16510.7|16512.8|16510.8|16513.1|16511.1|16512.7|16510.7|3
1641270190000|2022-01-04 04:23:10|16513|16511|16513|16511|16513.1|16511.1|16513|16511|4
1641270200000|2022-01-04 04:23:20|16513.1|16511.1|16513.2|16511.2|16513.3|16511.3|16513.1|16511.1|2
1641270210000|2022-01-04 04:23:30|16513.3|16511.3|16513.6|16511.6|16513.7|16511.7|16513.2|16511.2|3
1641270220000|2022-01-04 04:23:40|16513.3|16511.3|16513.1|16511.1|16513.5|16511.5|16513.1|16511.1|3
1641270230000|2022-01-04 04:23:50|16513|16511|16513.1|16511.1|16513.1|16511.1|16513|16511|1
1641270240000|2022-01-04 04:24:00|16513.2|16511.2|16513.2|16511.2|16513.2|16511.2|16513.2|16511.2|0
1641270250000|2022-01-04 04:24:10|16513.3|16511.3|16514.1|16512.1|16514.1|16512.1|16513.2|16511.2|8
1641270260000|2022-01-04 04:24:20|16514.2|16512.2|16515.8|16513.8|16516.1|16514.1|16514.2|16512.2|30
1641270270000|2022-01-04 04:24:30|16516|16514|16518.6|16516.6|16519.3|16517.3|16516|16514|164
1641270280000|2022-01-04 04:24:40|16518.5|16516.5|16518.6|16516.6|16518.6|16516.6|16518.3|16516.3|4
1641270290000|2022-01-04 04:24:50|16518.8|16516.8|16520.1|16518.1|16520.3|16518.3|16518.7|16516.7|22
1641270300000|2022-01-04 04:25:00|16519.7|16517.7|16518.5|16516.5|16520|16518|16518.2|16516.2|18
1641270310000|2022-01-04 04:25:10|16518.1|16516.1|16517|16515|16518.5|16516.5|16517|16515|29
1641270320000|2022-01-04 04:25:20|16516.8|16514.8|16517|16515|16517.3|16515.3|16516.7|16514.7|11
1641270330000|2022-01-04 04:25:30|16517.1|16515.1|16517.8|16515.8|16518.5|16516.5|16517|16515|14
1641270340000|2022-01-04 04:25:40|16518|16516|16519.1|16517.1|16519.1|16517.1|16517.8|16515.8|8
1641270350000|2022-01-04 04:25:50|16519|16517|16519.5|16517.5|16519.6|16517.6|16519|16517|5
1641270360000|2022-01-04 04:26:00|16519.3|16517.3|16520.2|16518.2|16520.3|16518.3|16519.2|16517.2|17
1641270370000|2022-01-04 04:26:10|16520.1|16518.1|16523.6|16521.6|16524.3|16522.3|16520.1|16518.1|181
1641270380000|2022-01-04 04:26:20|16523.7|16521.7|16524.6|16522.6|16524.7|16522.7|16523.3|16521.3|43
1641270390000|2022-01-04 04:26:30|16524.7|16522.7|16522.1|16520.1|16525|16523|16521.3|16519.3|114
1641270400000|2022-01-04 04:26:40|16522.2|16520.2|16521.7|16519.7|16522.3|16520.3|16521.5|16519.5|14
1641270410000|2022-01-04 04:26:50|16521.5|16519.5|16521.5|16519.5|16521.7|16519.7|16521.1|16519.1|15
1641270420000|2022-01-04 04:27:00|16521.3|16519.3|16522|16520|16522.3|16520.3|16521.2|16519.2|10
1641270430000|2022-01-04 04:27:10|16522.1|16520.1|16522.2|16520.2|16522.2|16520.2|16521.6|16519.6|4
1641270440000|2022-01-04 04:27:20|16522.1|16520.1|16521.8|16519.8|16522.1|16520.1|16521.7|16519.7|10
1641270450000|2022-01-04 04:27:30|16522.1|16520.1|16521.5|16519.5|16522.1|16520.1|16521.5|16519.5|3
1641270460000|2022-01-04 04:27:40|16521.2|16519.2|16521.7|16519.7|16521.7|16519.7|16521.2|16519.2|6
1641270470000|2022-01-04 04:27:50|16521.6|16519.6|16522.8|16520.8|16523.1|16521.1|16521.6|16519.6|13
1641270480000|2022-01-04 04:28:00|16523|16521|16522.2|16520.2|16523.2|16521.2|16522.2|16520.2|8
1641270490000|2022-01-04 04:28:10|16522.3|16520.3|16522.8|16520.8|16522.8|16520.8|16522.3|16520.3|2
1641270500000|2022-01-04 04:28:20|16522.7|16520.7|16523.3|16521.3|16523.3|16521.3|16522.7|16520.7|3
1641270510000|2022-01-04 04:28:30|16523.2|16521.2|16523.1|16521.1|16523.3|16521.3|16522.8|16520.8|5
1641270520000|2022-01-04 04:28:40|16523|16521|16522.8|16520.8|16523.1|16521.1|16522.8|16520.8|0
1641270530000|2022-01-04 04:28:50|16522.5|16520.5|16522.8|16520.8|16523.1|16521.1|16522.5|16520.5|7
1641270540000|2022-01-04 04:29:00|16522.7|16520.7|16522.8|16520.8|16523.7|16521.7|16522.6|16520.6|28
1641270550000|2022-01-04 04:29:10|16523.1|16521.1|16522.8|16520.8|16523.3|16521.3|16522.6|16520.6|4
1641270560000|2022-01-04 04:29:20|16522.7|16520.7|16523.1|16521.1|16523.1|16521.1|16522.6|16520.6|2
1641270570000|2022-01-04 04:29:30|16523.2|16521.2|16522.8|16520.8|16523.2|16521.2|16522.5|16520.5|2
1641270580000|2022-01-04 04:29:40|16522.3|16520.3|16524.2|16522.2|16524.5|16522.5|16522.3|16520.3|40
1641270590000|2022-01-04 04:29:50|16524.1|16522.1|16524.5|16522.5|16524.5|16522.5|16524.1|16522.1|8
1641270600000|2022-01-04 04:30:00|16524.3|16522.3|16523.2|16521.2|16524.6|16522.6|16522.8|16520.8|40
1641270610000|2022-01-04 04:30:10|16523.3|16521.3|16524|16522|16524.6|16522.6|16523.3|16521.3|14
1641270620000|2022-01-04 04:30:20|16524.1|16522.1|16524.5|16522.5|16524.7|16522.7|16524.1|16522.1|10
1641270630000|2022-01-04 04:30:30|16524.6|16522.6|16524.1|16522.1|16524.7|16522.7|16524.1|16522.1|7
1641270640000|2022-01-04 04:30:40|16524|16522|16524|16522|16524|16522|16523.7|16521.7|3
1641270650000|2022-01-04 04:30:50|16524.2|16522.2|16524.3|16522.3|16524.6|16522.6|16524.2|16522.2|3
1641270660000|2022-01-04 04:31:00|16524.2|16522.2|16524.3|16522.3|16524.3|16522.3|16524.2|16522.2|0
1641270670000|2022-01-04 04:31:10|16524.2|16522.2|16524|16522|16524.2|16522.2|16524|16522|1
1641270690000|2022-01-04 04:31:30|16523.8|16521.8|16523.8|16521.8|16524.1|16522.1|16523.8|16521.8|6
1641270700000|2022-01-04 04:31:40|16523.7|16521.7|16523.6|16521.6|16523.8|16521.8|16523.5|16521.5|4
1641270710000|2022-01-04 04:31:50|16523.7|16521.7|16523.7|16521.7|16523.8|16521.8|16523.6|16521.6|2
1641270720000|2022-01-04 04:32:00|16523.8|16521.8|16524.2|16522.2|16524.2|16522.2|16523.6|16521.6|6
1641270730000|2022-01-04 04:32:10|16524.1|16522.1|16524.6|16522.6|16524.6|16522.6|16524.1|16522.1|11
1641270740000|2022-01-04 04:32:20|16524.3|16522.3|16524.6|16522.6|16524.6|16522.6|16524.2|16522.2|3
1641270750000|2022-01-04 04:32:30|16524.7|16522.7|16524.6|16522.6|16524.8|16522.8|16524.5|16522.5|3
1641270760000|2022-01-04 04:32:40|16524.7|16522.7|16524.3|16522.3|16524.7|16522.7|16524.1|16522.1|1
1641270770000|2022-01-04 04:32:50|16524.2|16522.2|16524.1|16522.1|16524.3|16522.3|16524|16522|1
1641270780000|2022-01-04 04:33:00|16524|16522|16524.2|16522.2|16524.5|16522.5|16524|16522|2
1641270790000|2022-01-04 04:33:10|16524.3|16522.3|16524.3|16522.3|16524.3|16522.3|16524.3|16522.3|1
1641270800000|2022-01-04 04:33:20|16524.2|16522.2|16524.1|16522.1|16524.3|16522.3|16524.1|16522.1|3
1641270810000|2022-01-04 04:33:30|16524.2|16522.2|16524.3|16522.3|16524.3|16522.3|16524|16522|3
1641270820000|2022-01-04 04:33:40|16524.2|16522.2|16524.1|16522.1|16524.3|16522.3|16523.8|16521.8|6
1641270830000|2022-01-04 04:33:50|16524.2|16522.2|16524.1|16522.1|16524.3|16522.3|16524.1|16522.1|5
1641270840000|2022-01-04 04:34:00|16524.2|16522.2|16524.3|16522.3|16524.3|16522.3|16524.1|16522.1|2
1641270850000|2022-01-04 04:34:10|16524.2|16522.2|16524.2|16522.2|16524.2|16522.2|16524.2|16522.2|0
1641270860000|2022-01-04 04:34:20|16524.1|16522.1|16524.1|16522.1|16524.1|16522.1|16524.1|16522.1|5
1641270870000|2022-01-04 04:34:30|16524.2|16522.2|16524.3|16522.3|16524.3|16522.3|16524.1|16522.1|3
1641270880000|2022-01-04 04:34:40|16524.2|16522.2|16524|16522|16524.2|16522.2|16524|16522|0
1641270890000|2022-01-04 04:34:50|16524.1|16522.1|16524.1|16522.1|16524.3|16522.3|16524.1|16522.1|1
1641270900000|2022-01-04 04:35:00|16524.2|16522.2|16524.1|16522.1|16524.2|16522.2|16524.1|16522.1|1
1641270920000|2022-01-04 04:35:20|16523.8|16521.8|16523.3|16521.3|16523.8|16521.8|16523.3|16521.3|3
1641270930000|2022-01-04 04:35:30|16523.5|16521.5|16523.6|16521.6|16523.6|16521.6|16523.2|16521.2|4
1641270940000|2022-01-04 04:35:40|16523.8|16521.8|16523.8|16521.8|16523.8|16521.8|16523.8|16521.8|2
1641270950000|2022-01-04 04:35:50|16524.8|16522.8|16524.7|16522.7|16525|16523|16524.3|16522.3|35
1641270960000|2022-01-04 04:36:00|16524.8|16522.8|16524.3|16522.3|16525.1|16523.1|16524.3|16522.3|3
1641270970000|2022-01-04 04:36:10|16524.5|16522.5|16525|16523|16525|16523|16524.3|16522.3|1
1641270980000|2022-01-04 04:36:20|16524.8|16522.8|16525|16523|16525|16523|16524.8|16522.8|1
1641270990000|2022-01-04 04:36:30|16525.1|16523.1|16525.1|16523.1|16525.2|16523.2|16525.1|16523.1|5
1641271000000|2022-01-04 04:36:40|16525.2|16523.2|16525.1|16523.1|16525.2|16523.2|16525.1|16523.1|1
1641271010000|2022-01-04 04:36:50|16525|16523|16525.1|16523.1|16525.3|16523.3|16525|16523|2
1641271020000|2022-01-04 04:37:00|16525|16523|16525|16523|16525|16523|16524.3|16522.3|3
1641271030000|2022-01-04 04:37:10|16524.8|16522.8|16524.7|16522.7|16525|16523|16524.6|16522.6|2
1641271040000|2022-01-04 04:37:20|16524.8|16522.8|16524.5|16522.5|16525|16523|16524.5|16522.5|9
1641271050000|2022-01-04 04:37:30|16524.6|16522.6|16524.5|16522.5|16524.6|16522.6|16524.5|16522.5|0
1641271060000|2022-01-04 04:37:40|16524.8|16522.8|16525|16523|16525|16523|16524.6|16522.6|1
1641271070000|2022-01-04 04:37:50|16524.6|16522.6|16525.1|16523.1|16525.3|16523.3|16524.5|16522.5|25
1641271080000|2022-01-04 04:38:00|16525|16523|16524.5|16522.5|16525.2|16523.2|16524.5|16522.5|5
1641271090000|2022-01-04 04:38:10|16524.6|16522.6|16524.7|16522.7|16525.1|16523.1|16524.5|16522.5|4
1641271100000|2022-01-04 04:38:20|16524.8|16522.8|16523.3|16521.3|16524.8|16522.8|16523.3|16521.3|21
1641271110000|2022-01-04 04:38:30|16523.8|16521.8|16523.5|16521.5|16524.5|16522.5|16523.5|16521.5|60
1641271120000|2022-01-04 04:38:40|16523.6|16521.6|16523.8|16521.8|16523.8|16521.8|16523.6|16521.6|2
1641271130000|2022-01-04 04:38:50|16523.7|16521.7|16523.6|16521.6|16523.8|16521.8|16523.6|16521.6|11
1641271140000|2022-01-04 04:39:00|16523.3|16521.3|16523.6|16521.6|16523.8|16521.8|16523.2|16521.2|5
1641271150000|2022-01-04 04:39:10|16523.5|16521.5|16523.6|16521.6|16523.6|16521.6|16523.5|16521.5|0
1641271160000|2022-01-04 04:39:20|16523.5|16521.5|16523.6|16521.6|16523.8|16521.8|16523.3|16521.3|3
1641271170000|2022-01-04 04:39:30|16523.8|16521.8|16523.8|16521.8|16524|16522|16523.6|16521.6|1
1641271190000|2022-01-04 04:39:50|16524|16522|16523.7|16521.7|16524|16522|16523.7|16521.7|2
1641271200000|2022-01-04 04:40:00|16523.6|16521.6|16523.7|16521.7|16523.8|16521.8|16523.2|16521.2|12
1641271210000|2022-01-04 04:40:10|16523.6|16521.6|16522.7|16520.7|16523.8|16521.8|16522.7|16520.7|22
1641271220000|2022-01-04 04:40:20|16522.6|16520.6|16522.7|16520.7|16523.3|16521.3|16522.6|16520.6|20
1641271230000|2022-01-04 04:40:30|16522.6|16520.6|16523.8|16521.8|16523.8|16521.8|16522.6|16520.6|3
1641271240000|2022-01-04 04:40:40|16523.7|16521.7|16523.7|16521.7|16523.8|16521.8|16523.6|16521.6|0
1641271250000|2022-01-04 04:40:50|16523.6|16521.6|16524.1|16522.1|16524.1|16522.1|16523.5|16521.5|4
1641271260000|2022-01-04 04:41:00|16524|16522|16524.5|16522.5|16524.5|16522.5|16523.8|16521.8|5
1641271270000|2022-01-04 04:41:10|16524.3|16522.3|16524.3|16522.3|16524.5|16522.5|16523.8|16521.8|5
1641271280000|2022-01-04 04:41:20|16524.5|16522.5|16524|16522|16524.6|16522.6|16523.7|16521.7|4
1641271290000|2022-01-04 04:41:30|16523.8|16521.8|16524.1|16522.1|16524.1|16522.1|16523.6|16521.6|4
1641271300000|2022-01-04 04:41:40|16524.2|16522.2|16524.6|16522.6|16524.6|16522.6|16524.2|16522.2|5
1641271310000|2022-01-04 04:41:50|16524.8|16522.8|16524.3|16522.3|16524.8|16522.8|16524.2|16522.2|14
1641271320000|2022-01-04 04:42:00|16524.5|16522.5|16525.5|16523.5|16525.5|16523.5|16524.3|16522.3|21
1641271330000|2022-01-04 04:42:10|16525.3|16523.3|16526.3|16524.3|16526.3|16524.3|16525.2|16523.2|15
1641271340000|2022-01-04 04:42:20|16526.5|16524.5|16526|16524|16526.6|16524.6|16526|16524|17
1641271350000|2022-01-04 04:42:30|16525.8|16523.8|16527.8|16525.8|16528|16526|16525.8|16523.8|89
1641271360000|2022-01-04 04:42:40|16528.2|16526.2|16527.1|16525.1|16528.2|16526.2|16527.1|16525.1|15
1641271370000|2022-01-04 04:42:50|16526.8|16524.8|16527.6|16525.6|16527.6|16525.6|16526.8|16524.8|4
1641271380000|2022-01-04 04:43:00|16527.5|16525.5|16526.8|16524.8|16527.6|16525.6|16526.6|16524.6|8
1641271390000|2022-01-04 04:43:10|16527|16525|16525.7|16523.7|16527.2|16525.2|16525.7|16523.7|10
1641271400000|2022-01-04 04:43:20|16525.8|16523.8|16526|16524|16526.1|16524.1|16525.6|16523.6|5
1641271410000|2022-01-04 04:43:30|16526.1|16524.1|16526.2|16524.2|16526.2|16524.2|16526.1|16524.1|0
1641271420000|2022-01-04 04:43:40|16526|16524|16525.8|16523.8|16526|16524|16525.8|16523.8|2
1641271430000|2022-01-04 04:43:50|16525.3|16523.3|16525.3|16523.3|16525.5|16523.5|16525.3|16523.3|3
1641271440000|2022-01-04 04:44:00|16525.2|16523.2|16525|16523|16525.5|16523.5|16525|16523|20
1641271450000|2022-01-04 04:44:10|16524.6|16522.6|16524.5|16522.5|16524.7|16522.7|16524.2|16522.2|18
1641271460000|2022-01-04 04:44:20|16524.3|16522.3|16524.5|16522.5|16524.6|16522.6|16523.6|16521.6|25
1641271470000|2022-01-04 04:44:30|16524.6|16522.6|16524.7|16522.7|16524.7|16522.7|16524.1|16522.1|5
1641271480000|2022-01-04 04:44:40|16524.6|16522.6|16524.5|16522.5|16524.8|16522.8|16524.3|16522.3|3
1641271490000|2022-01-04 04:44:50|16524.7|16522.7|16524.8|16522.8|16525|16523|16524.6|16522.6|3
1641271500000|2022-01-04 04:45:00|16524.7|16522.7|16525.8|16523.8|16526|16524|16524.7|16522.7|15
1641271510000|2022-01-04 04:45:10|16526|16524|16526.8|16524.8|16526.8|16524.8|16526|16524|4
1641271520000|2022-01-04 04:45:20|16526.7|16524.7|16527.3|16525.3|16527.6|16525.6|16526.7|16524.7|36
1641271530000|2022-01-04 04:45:30|16527.5|16525.5|16528.2|16526.2|16528.2|16526.2|16527.3|16525.3|8
1641271540000|2022-01-04 04:45:40|16528.3|16526.3|16528.5|16526.5|16528.5|16526.5|16528.1|16526.1|10
1641271550000|2022-01-04 04:45:50|16528.6|16526.6|16528.2|16526.2|16528.7|16526.7|16527.8|16525.8|26
1641271560000|2022-01-04 04:46:00|16528.1|16526.1|16527.8|16525.8|16528.1|16526.1|16527.2|16525.2|16
1641271570000|2022-01-04 04:46:10|16527.7|16525.7|16527.5|16525.5|16527.7|16525.7|16527.5|16525.5|3
1641271580000|2022-01-04 04:46:20|16527.6|16525.6|16527.6|16525.6|16528|16526|16527.5|16525.5|3
1641271590000|2022-01-04 04:46:30|16527.3|16525.3|16527.2|16525.2|16527.5|16525.5|16527.1|16525.1|5
1641271600000|2022-01-04 04:46:40|16527|16525|16526.7|16524.7|16527.2|16525.2|16526.3|16524.3|21
1641271610000|2022-01-04 04:46:50|16526.8|16524.8|16527|16525|16527.6|16525.6|16526.7|16524.7|11
1641271620000|2022-01-04 04:47:00|16526.8|16524.8|16526.1|16524.1|16526.8|16524.8|16526|16524|30
1641271630000|2022-01-04 04:47:10|16526|16524|16526.5|16524.5|16526.6|16524.6|16525.8|16523.8|17
1641271640000|2022-01-04 04:47:20|16526.6|16524.6|16527.8|16525.8|16528|16526|16526.2|16524.2|16
1641271650000|2022-01-04 04:47:30|16528|16526|16527.8|16525.8|16528.1|16526.1|16527.6|16525.6|7
1641271660000|2022-01-04 04:47:40|16528.1|16526.1|16528.1|16526.1|16528.3|16526.3|16528|16526|9
1641271670000|2022-01-04 04:47:50|16528.2|16526.2|16527.7|16525.7|16528.5|16526.5|16527.7|16525.7|17
1641271680000|2022-01-04 04:48:00|16527.8|16525.8|16527.8|16525.8|16528|16526|16527.7|16525.7|2
1641271690000|2022-01-04 04:48:10|16528|16526|16527.1|16525.1|16528|16526|16526.8|16524.8|12
1641271700000|2022-01-04 04:48:20|16527|16525|16527.6|16525.6|16527.8|16525.8|16527|16525|8
1641271710000|2022-01-04 04:48:30|16527.8|16525.8|16527.7|16525.7|16528.3|16526.3|16527.6|16525.6|21
1641271720000|2022-01-04 04:48:40|16527.8|16525.8|16527.7|16525.7|16528.3|16526.3|16527.7|16525.7|15
1641271730000|2022-01-04 04:48:50|16527.6|16525.6|16527.2|16525.2|16527.6|16525.6|16526.8|16524.8|12
1641271740000|2022-01-04 04:49:00|16527.1|16525.1|16527.2|16525.2|16527.3|16525.3|16527.1|16525.1|2
1641271750000|2022-01-04 04:49:10|16527.1|16525.1|16527.7|16525.7|16527.7|16525.7|16527.1|16525.1|3
1641271760000|2022-01-04 04:49:20|16527.6|16525.6|16527.1|16525.1|16527.6|16525.6|16527.1|16525.1|5
1641271770000|2022-01-04 04:49:30|16527|16525|16527.2|16525.2|16527.3|16525.3|16527|16525|0
1641271780000|2022-01-04 04:49:40|16527.5|16525.5|16527.2|16525.2|16527.5|16525.5|16527.2|16525.2|1
1641271790000|2022-01-04 04:49:50|16527.3|16525.3|16527.2|16525.2|16527.3|16525.3|16527.2|16525.2|0
1641271800000|2022-01-04 04:50:00|16527.3|16525.3|16527.2|16525.2|16527.3|16525.3|16526.8|16524.8|6
1641271810000|2022-01-04 04:50:10|16527.1|16525.1|16526.8|16524.8|16527.2|16525.2|16526.8|16524.8|5
1641271820000|2022-01-04 04:50:20|16526.7|16524.7|16526.7|16524.7|16526.8|16524.8|16526.7|16524.7|6
1641271830000|2022-01-04 04:50:30|16526.6|16524.6|16527|16525|16527.1|16525.1|16526.6|16524.6|12
1641271840000|2022-01-04 04:50:40|16526.8|16524.8|16526.5|16524.5|16527.5|16525.5|16526.5|16524.5|28
1641271850000|2022-01-04 04:50:50|16526.6|16524.6|16525.7|16523.7|16526.6|16524.6|16525.7|16523.7|15
1641271860000|2022-01-04 04:51:00|16525.8|16523.8|16527.5|16525.5|16527.5|16525.5|16525.8|16523.8|45
1641271870000|2022-01-04 04:51:10|16527.8|16525.8|16528.1|16526.1|16528.1|16526.1|16527.8|16525.8|16
1641271880000|2022-01-04 04:51:20|16527.8|16525.8|16528|16526|16528.3|16526.3|16527.7|16525.7|14
1641271890000|2022-01-04 04:51:30|16528.1|16526.1|16527.7|16525.7|16528.2|16526.2|16527.7|16525.7|12
1641271900000|2022-01-04 04:51:40|16528.1|16526.1|16528.5|16526.5|16528.5|16526.5|16528|16526|15
1641271910000|2022-01-04 04:51:50|16529|16527|16529.5|16527.5|16529.5|16527.5|16528.5|16526.5|47
1641271920000|2022-01-04 04:52:00|16529.6|16527.6|16530.2|16528.2|16530.2|16528.2|16529.5|16527.5|34
1641271930000|2022-01-04 04:52:10|16530.3|16528.3|16530.5|16528.5|16530.5|16528.5|16529.8|16527.8|29
1641271940000|2022-01-04 04:52:20|16530.6|16528.6|16530.8|16528.8|16531|16529|16530.1|16528.1|26
1641271950000|2022-01-04 04:52:30|16530.7|16528.7|16531.2|16529.2|16531.2|16529.2|16530.7|16528.7|9
1641271960000|2022-01-04 04:52:40|16531.5|16529.5|16531.5|16529.5|16531.5|16529.5|16531.2|16529.2|9
1641271970000|2022-01-04 04:52:50|16531.2|16529.2|16531.5|16529.5|16531.5|16529.5|16531.1|16529.1|5
1641271980000|2022-01-04 04:53:00|16531.6|16529.6|16531.5|16529.5|16531.6|16529.6|16531.2|16529.2|14
1641271990000|2022-01-04 04:53:10|16531.6|16529.6|16530.1|16528.1|16531.6|16529.6|16530.1|16528.1|29
1641272000000|2022-01-04 04:53:20|16529.8|16527.8|16530.3|16528.3|16530.3|16528.3|16529.8|16527.8|6
1641272010000|2022-01-04 04:53:30|16530.2|16528.2|16530.8|16528.8|16531|16529|16530.1|16528.1|10
1641272020000|2022-01-04 04:53:40|16530.7|16528.7|16530.5|16528.5|16530.8|16528.8|16530.5|16528.5|2
1641272030000|2022-01-04 04:53:50|16530.6|16528.6|16530.7|16528.7|16530.8|16528.8|16530.5|16528.5|10
1641272040000|2022-01-04 04:54:00|16530.6|16528.6|16532.2|16530.2|16532.3|16530.3|16530.5|16528.5|52
1641272050000|2022-01-04 04:54:10|16532.3|16530.3|16531.3|16529.3|16532.3|16530.3|16531.3|16529.3|9
1641272060000|2022-01-04 04:54:20|16533|16531|16532.6|16530.6|16534|16532|16532.6|16530.6|93
1641272070000|2022-01-04 04:54:30|16532.5|16530.5|16532.3|16530.3|16532.6|16530.6|16532.3|16530.3|14
1641272080000|2022-01-04 04:54:40|16532.5|16530.5|16532.7|16530.7|16532.8|16530.8|16532.3|16530.3|1
1641272090000|2022-01-04 04:54:50|16532.8|16530.8|16533|16531|16533|16531|16532.8|16530.8|7
1641272100000|2022-01-04 04:55:00|16532.7|16530.7|16532.7|16530.7|16532.8|16530.8|16532.7|16530.7|2
1641272110000|2022-01-04 04:55:10|16532.8|16530.8|16533.1|16531.1|16533.3|16531.3|16532.8|16530.8|11
1641272120000|2022-01-04 04:55:20|16532.8|16530.8|16532.8|16530.8|16532.8|16530.8|16532.6|16530.6|6
1641272130000|2022-01-04 04:55:30|16532.7|16530.7|16532|16530|16532.7|16530.7|16532|16530|15
1641272140000|2022-01-04 04:55:40|16531.7|16529.7|16531.3|16529.3|16532|16530|16531.2|16529.2|16
1641272150000|2022-01-04 04:55:50|16531.5|16529.5|16531.8|16529.8|16531.8|16529.8|16531.5|16529.5|4
1641272160000|2022-01-04 04:56:00|16532|16530|16531|16529|16532|16530|16531|16529|7
1641272170000|2022-01-04 04:56:10|16531.1|16529.1|16530.3|16528.3|16531.1|16529.1|16530.1|16528.1|24
1641272180000|2022-01-04 04:56:20|16530.2|16528.2|16531|16529|16531.6|16529.6|16530|16528|36
1641272190000|2022-01-04 04:56:30|16530.8|16528.8|16531.1|16529.1|16531.1|16529.1|16530.8|16528.8|9
1641272200000|2022-01-04 04:56:40|16531|16529|16530.7|16528.7|16531.1|16529.1|16530.7|16528.7|0
1641272210000|2022-01-04 04:56:50|16530.8|16528.8|16530.6|16528.6|16531.1|16529.1|16530.6|16528.6|6
1641272220000|2022-01-04 04:57:00|16530.7|16528.7|16530.6|16528.6|16530.8|16528.8|16530.6|16528.6|4
1641272230000|2022-01-04 04:57:10|16530.5|16528.5|16531.1|16529.1|16531.1|16529.1|16530.5|16528.5|6
1641272240000|2022-01-04 04:57:20|16531|16529|16530.7|16528.7|16531.1|16529.1|16530.6|16528.6|5
1641272250000|2022-01-04 04:57:30|16530.5|16528.5|16531.5|16529.5|16531.5|16529.5|16530.5|16528.5|7
1641272260000|2022-01-04 04:57:40|16531.3|16529.3|16531|16529|16531.3|16529.3|16530.7|16528.7|0
1641272270000|2022-01-04 04:57:50|16531.1|16529.1|16531.2|16529.2|16531.2|16529.2|16530.8|16528.8|3
1641272280000|2022-01-04 04:58:00|16531.3|16529.3|16532|16530|16532|16530|16531.2|16529.2|15
1641272290000|2022-01-04 04:58:10|16531.7|16529.7|16532.5|16530.5|16532.5|16530.5|16531.7|16529.7|34
1641272300000|2022-01-04 04:58:20|16532.6|16530.6|16532.7|16530.7|16533.1|16531.1|16532.6|16530.6|10
1641272310000|2022-01-04 04:58:30|16532.8|16530.8|16533.1|16531.1|16533.2|16531.2|16532.6|16530.6|27
1641272320000|2022-01-04 04:58:40|16532.7|16530.7|16531.6|16529.6|16532.8|16530.8|16531.6|16529.6|26
1641272330000|2022-01-04 04:58:50|16531.7|16529.7|16531.6|16529.6|16532|16530|16531.3|16529.3|9
1641272340000|2022-01-04 04:59:00|16531.7|16529.7|16531.6|16529.6|16531.7|16529.7|16531.5|16529.5|2
1641272350000|2022-01-04 04:59:10|16531.7|16529.7|16531.3|16529.3|16531.8|16529.8|16531.3|16529.3|0
1641272360000|2022-01-04 04:59:20|16531.2|16529.2|16531.1|16529.1|16531.3|16529.3|16530.8|16528.8|8
1641272370000|2022-01-04 04:59:30|16531|16529|16530.3|16528.3|16531|16529|16530.3|16528.3|10
1641272380000|2022-01-04 04:59:40|16530.6|16528.6|16530.2|16528.2|16530.6|16528.6|16530.2|16528.2|4
1641272390000|2022-01-04 04:59:50|16530.3|16528.3|16530.5|16528.5|16530.5|16528.5|16530.1|16528.1|7
1641272400000|2022-01-04 05:00:00|16530.7|16528.7|16530.8|16528.8|16531.6|16529.6|16530.3|16528.3|59
1641272410000|2022-01-04 05:00:10|16531|16529|16531.6|16529.6|16532|16530|16530.8|16528.8|13
1641272420000|2022-01-04 05:00:20|16531.5|16529.5|16532|16530|16532|16530|16531.3|16529.3|3
1641272430000|2022-01-04 05:00:30|16531.8|16529.8|16531.3|16529.3|16532|16530|16531.3|16529.3|6
1641272440000|2022-01-04 05:00:40|16531.5|16529.5|16532.5|16530.5|16532.7|16530.7|16531.3|16529.3|15
1641272450000|2022-01-04 05:00:50|16532.6|16530.6|16533.2|16531.2|16533.3|16531.3|16532.3|16530.3|4
1641272460000|2022-01-04 05:01:00|16533.3|16531.3|16533.8|16531.8|16534.2|16532.2|16533.1|16531.1|30
1641272470000|2022-01-04 05:01:10|16534|16532|16532|16530|16534|16532|16531.5|16529.5|70
1641272480000|2022-01-04 05:01:20|16532.1|16530.1|16533.2|16531.2|16533.2|16531.2|16532.1|16530.1|11
1641272490000|2022-01-04 05:01:30|16532.8|16530.8|16533.2|16531.2|16533.3|16531.3|16532.7|16530.7|23
1641272500000|2022-01-04 05:01:40|16533.3|16531.3|16531.8|16529.8|16533.7|16531.7|16531.8|16529.8|25
1641272510000|2022-01-04 05:01:50|16531.5|16529.5|16532.5|16530.5|16532.6|16530.6|16531.5|16529.5|5
1641272520000|2022-01-04 05:02:00|16532.3|16530.3|16532.3|16530.3|16532.8|16530.8|16532.1|16530.1|9
1641272530000|2022-01-04 05:02:10|16532.1|16530.1|16530.8|16528.8|16532.1|16530.1|16530.8|16528.8|15
1641272540000|2022-01-04 05:02:20|16530.6|16528.6|16531|16529|16531|16529|16530.5|16528.5|22
1641272550000|2022-01-04 05:02:30|16530.8|16528.8|16530.5|16528.5|16531|16529|16530.5|16528.5|9
1641272560000|2022-01-04 05:02:40|16530.3|16528.3|16530.2|16528.2|16530.7|16528.7|16529.7|16527.7|29
1641272570000|2022-01-04 05:02:50|16530.1|16528.1|16530.2|16528.2|16530.2|16528.2|16529.3|16527.3|18
1641272580000|2022-01-04 05:03:00|16530.1|16528.1|16529.6|16527.6|16530.5|16528.5|16529.5|16527.5|14
1641272590000|2022-01-04 05:03:10|16529.5|16527.5|16530|16528|16530|16528|16529|16527|15
1641272600000|2022-01-04 05:03:20|16529.8|16527.8|16529.7|16527.7|16529.8|16527.8|16529.5|16527.5|3
1641272610000|2022-01-04 05:03:30|16529.6|16527.6|16530.2|16528.2|16530.3|16528.3|16529.6|16527.6|12
1641272620000|2022-01-04 05:03:40|16530.3|16528.3|16531|16529|16531.1|16529.1|16530.1|16528.1|23
1641272630000|2022-01-04 05:03:50|16531.1|16529.1|16530|16528|16531.1|16529.1|16530|16528|27
1641272640000|2022-01-04 05:04:00|16529.6|16527.6|16529.6|16527.6|16530.1|16528.1|16529.6|16527.6|1
1641272650000|2022-01-04 05:04:10|16529.7|16527.7|16529.3|16527.3|16529.7|16527.7|16529.2|16527.2|3
1641272660000|2022-01-04 05:04:20|16529.5|16527.5|16529.8|16527.8|16529.8|16527.8|16529|16527|2
1641272670000|2022-01-04 05:04:30|16530|16528|16530.7|16528.7|16530.7|16528.7|16529.5|16527.5|3
1641272680000|2022-01-04 05:04:40|16530.8|16528.8|16530.1|16528.1|16531.3|16529.3|16530|16528|37
1641272690000|2022-01-04 05:04:50|16530.2|16528.2|16530.1|16528.1|16530.3|16528.3|16529.8|16527.8|2
1641272700000|2022-01-04 05:05:00|16530.2|16528.2|16530.8|16528.8|16530.8|16528.8|16530.1|16528.1|5
1641272710000|2022-01-04 05:05:10|16530.6|16528.6|16530.3|16528.3|16530.7|16528.7|16530.3|16528.3|1
1641272720000|2022-01-04 05:05:20|16530.6|16528.6|16530.7|16528.7|16530.7|16528.7|16530.3|16528.3|5
1641272730000|2022-01-04 05:05:30|16530.3|16528.3|16530.7|16528.7|16530.7|16528.7|16530.3|16528.3|4
1641272740000|2022-01-04 05:05:40|16530.6|16528.6|16530.6|16528.6|16530.7|16528.7|16530.5|16528.5|0
1641272750000|2022-01-04 05:05:50|16530.7|16528.7|16530.1|16528.1|16530.7|16528.7|16529.6|16527.6|13
1641272760000|2022-01-04 05:06:00|16530|16528|16529.7|16527.7|16530|16528|16529.6|16527.6|3
1641272770000|2022-01-04 05:06:10|16529.8|16527.8|16529.7|16527.7|16530.1|16528.1|16529.5|16527.5|3
1641272780000|2022-01-04 05:06:20|16529.8|16527.8|16530|16528|16530.3|16528.3|16529.6|16527.6|1
1641272790000|2022-01-04 05:06:30|16529.7|16527.7|16529.6|16527.6|16529.7|16527.7|16529.5|16527.5|0
1641272800000|2022-01-04 05:06:40|16529.7|16527.7|16530.3|16528.3|16530.5|16528.5|16529.7|16527.7|1
1641272810000|2022-01-04 05:06:50|16530.2|16528.2|16530.1|16528.1|16530.3|16528.3|16530.1|16528.1|3
1641272820000|2022-01-04 05:07:00|16530|16528|16529.2|16527.2|16530|16528|16529.2|16527.2|16
1641272830000|2022-01-04 05:07:10|16529.3|16527.3|16529.6|16527.6|16530.1|16528.1|16529.3|16527.3|3
1641272840000|2022-01-04 05:07:20|16529.7|16527.7|16530|16528|16530.1|16528.1|16529.6|16527.6|2
1641272850000|2022-01-04 05:07:30|16529.8|16527.8|16529.6|16527.6|16530.1|16528.1|16529.5|16527.5|0
1641272860000|2022-01-04 05:07:40|16529.5|16527.5|16530.1|16528.1|16530.1|16528.1|16529.5|16527.5|2
1641272870000|2022-01-04 05:07:50|16530.2|16528.2|16530.3|16528.3|16530.3|16528.3|16529.8|16527.8|5
1641272880000|2022-01-04 05:08:00|16530.1|16528.1|16530.1|16528.1|16530.2|16528.2|16530.1|16528.1|2
1641272890000|2022-01-04 05:08:10|16530|16528|16530.7|16528.7|16530.7|16528.7|16529.7|16527.7|9
1641272900000|2022-01-04 05:08:20|16530.6|16528.6|16530.1|16528.1|16530.7|16528.7|16530.1|16528.1|3
1641272910000|2022-01-04 05:08:30|16530.2|16528.2|16530.3|16528.3|16530.6|16528.6|16530.1|16528.1|10
1641272920000|2022-01-04 05:08:40|16530.5|16528.5|16530.6|16528.6|16530.7|16528.7|16530.2|16528.2|3
1641272930000|2022-01-04 05:08:50|16530.7|16528.7|16530.7|16528.7|16530.8|16528.8|16530.5|16528.5|5
1641272940000|2022-01-04 05:09:00|16530.8|16528.8|16530.8|16528.8|16531.2|16529.2|16530.6|16528.6|9
1641272950000|2022-01-04 05:09:10|16530.7|16528.7|16530.8|16528.8|16530.8|16528.8|16530.7|16528.7|1
1641272960000|2022-01-04 05:09:20|16530.7|16528.7|16530.5|16528.5|16530.8|16528.8|16530.3|16528.3|11
1641272970000|2022-01-04 05:09:30|16530.8|16528.8|16531|16529|16531.2|16529.2|16530.7|16528.7|3
1641272980000|2022-01-04 05:09:40|16530.8|16528.8|16530.8|16528.8|16531|16529|16530.6|16528.6|8
1641272990000|2022-01-04 05:09:50|16531.2|16529.2|16531.7|16529.7|16531.8|16529.8|16531.1|16529.1|10
1641273000000|2022-01-04 05:10:00|16531.8|16529.8|16532.6|16530.6|16532.6|16530.6|16531.8|16529.8|14
1641273010000|2022-01-04 05:10:10|16532.7|16530.7|16532.7|16530.7|16532.7|16530.7|16532.1|16530.1|6
1641273020000|2022-01-04 05:10:20|16532.8|16530.8|16533.1|16531.1|16533.2|16531.2|16532.8|16530.8|12
1641273030000|2022-01-04 05:10:30|16533|16531|16532.3|16530.3|16533.1|16531.1|16532.3|16530.3|23
1641273040000|2022-01-04 05:10:40|16532.5|16530.5|16533|16531|16533.3|16531.3|16532.3|16530.3|5
1641273050000|2022-01-04 05:10:50|16533.1|16531.1|16532.7|16530.7|16533.3|16531.3|16532.7|16530.7|4
1641273060000|2022-01-04 05:11:00|16532.8|16530.8|16533.7|16531.7|16533.7|16531.7|16532.7|16530.7|17
1641273070000|2022-01-04 05:11:10|16534|16532|16534|16532|16534.1|16532.1|16533.6|16531.6|20
1641273080000|2022-01-04 05:11:20|16534.1|16532.1|16534.1|16532.1|16534.2|16532.2|16533.8|16531.8|4
1641273090000|2022-01-04 05:11:30|16534|16532|16533.8|16531.8|16534.3|16532.3|16533.8|16531.8|6
1641273100000|2022-01-04 05:11:40|16534|16532|16533.7|16531.7|16534.2|16532.2|16533.7|16531.7|17
1641273110000|2022-01-04 05:11:50|16534|16532|16534.7|16532.7|16534.7|16532.7|16533.8|16531.8|8
1641273120000|2022-01-04 05:12:00|16534.8|16532.8|16535.1|16533.1|16535.1|16533.1|16534.7|16532.7|17
1641273130000|2022-01-04 05:12:10|16534.8|16532.8|16534.1|16532.1|16534.8|16532.8|16534.1|16532.1|24
1641273140000|2022-01-04 05:12:20|16534.2|16532.2|16534.7|16532.7|16534.7|16532.7|16534.2|16532.2|8
1641273150000|2022-01-04 05:12:30|16534.6|16532.6|16534.6|16532.6|16534.6|16532.6|16534.3|16532.3|12
1641273160000|2022-01-04 05:12:40|16534.7|16532.7|16535.6|16533.6|16535.6|16533.6|16534.7|16532.7|10
1641273170000|2022-01-04 05:12:50|16535.1|16533.1|16536.2|16534.2|16536.5|16534.5|16535|16533|40
1641273180000|2022-01-04 05:13:00|16536.1|16534.1|16537.3|16535.3|16537.3|16535.3|16536.1|16534.1|80
1641273190000|2022-01-04 05:13:10|16537.5|16535.5|16537.7|16535.7|16538.1|16536.1|16537.5|16535.5|37
1641273200000|2022-01-04 05:13:20|16537.8|16535.8|16537|16535|16538.1|16536.1|16536.2|16534.2|50
1641273210000|2022-01-04 05:13:30|16536.7|16534.7|16536.5|16534.5|16536.7|16534.7|16536.5|16534.5|9
1641273220000|2022-01-04 05:13:40|16536.6|16534.6|16536.5|16534.5|16536.7|16534.7|16536.5|16534.5|2
1641273230000|2022-01-04 05:13:50|16536.6|16534.6|16536.8|16534.8|16537.3|16535.3|16536.6|16534.6|39
1641273240000|2022-01-04 05:14:00|16537|16535|16535.6|16533.6|16537|16535|16535.6|16533.6|31
1641273250000|2022-01-04 05:14:10|16535.7|16533.7|16536.3|16534.3|16536.5|16534.5|16535.6|16533.6|6
1641273260000|2022-01-04 05:14:20|16536.7|16534.7|16535.7|16533.7|16536.8|16534.8|16535.6|16533.6|7
1641273270000|2022-01-04 05:14:30|16535.6|16533.6|16535.1|16533.1|16535.8|16533.8|16534.8|16532.8|22
1641273280000|2022-01-04 05:14:40|16535.2|16533.2|16535.2|16533.2|16535.7|16533.7|16535.1|16533.1|2
1641273290000|2022-01-04 05:14:50|16535.1|16533.1|16535.6|16533.6|16535.6|16533.6|16535|16533|7
1641273300000|2022-01-04 05:15:00|16535.7|16533.7|16535.6|16533.6|16535.7|16533.7|16535.2|16533.2|1
1641273310000|2022-01-04 05:15:10|16535.5|16533.5|16535.2|16533.2|16535.6|16533.6|16535.1|16533.1|4
1641273320000|2022-01-04 05:15:20|16535.3|16533.3|16535|16533|16535.5|16533.5|16535|16533|7
1641273330000|2022-01-04 05:15:30|16534.8|16532.8|16534.5|16532.5|16534.8|16532.8|16534|16532|22
1641273340000|2022-01-04 05:15:40|16534.6|16532.6|16534.2|16532.2|16534.6|16532.6|16534.1|16532.1|13
1641273350000|2022-01-04 05:15:50|||||||||1
1641273360000|2022-01-04 05:16:00|16534|16532|16533.8|16531.8|16534|16532|16533.8|16531.8|7
1641273370000|2022-01-04 05:16:10|16533.7|16531.7|16533.2|16531.2|16533.8|16531.8|16533.1|16531.1|33
1641273380000|2022-01-04 05:16:20|16533.3|16531.3|16533.2|16531.2|16533.3|16531.3|16533|16531|7
1641273390000|2022-01-04 05:16:30|16533.3|16531.3|16533.2|16531.2|16533.7|16531.7|16533.2|16531.2|1
1641273400000|2022-01-04 05:16:40|16533.3|16531.3|16533.2|16531.2|16533.3|16531.3|16533.1|16531.1|15
1641273410000|2022-01-04 05:16:50|16533.5|16531.5|16533.2|16531.2|16533.5|16531.5|16533.2|16531.2|4
1641273420000|2022-01-04 05:17:00|16533.3|16531.3|16533.8|16531.8|16534.2|16532.2|16533.3|16531.3|15
1641273430000|2022-01-04 05:17:10|16534.1|16532.1|16533.8|16531.8|16534.5|16532.5|16533.7|16531.7|6
1641273440000|2022-01-04 05:17:20|16533.7|16531.7|16534.2|16532.2|16534.2|16532.2|16533.7|16531.7|0
1641273450000|2022-01-04 05:17:30|16534.1|16532.1|16534.2|16532.2|16534.2|16532.2|16534|16532|2
1641273460000|2022-01-04 05:17:40|16534.1|16532.1|16534.5|16532.5|16534.5|16532.5|16533.8|16531.8|3
1641273470000|2022-01-04 05:17:50|16534.6|16532.6|16534.5|16532.5|16534.7|16532.7|16534.3|16532.3|10
1641273480000|2022-01-04 05:18:00|16536.2|16534.2|16537.1|16535.1|16538.1|16536.1|16535.8|16533.8|77
1641273490000|2022-01-04 05:18:10|16537|16535|16536.8|16534.8|16537.5|16535.5|16536.6|16534.6|14
1641273500000|2022-01-04 05:18:20|16537|16535|16537.7|16535.7|16538.1|16536.1|16536.8|16534.8|22
1641273510000|2022-01-04 05:18:30|16537.6|16535.6|16538|16536|16538.1|16536.1|16537.6|16535.6|10
1641273520000|2022-01-04 05:18:40|16537.8|16535.8|16538|16536|16538.2|16536.2|16537.8|16535.8|1
1641273530000|2022-01-04 05:18:50|16538.1|16536.1|16538.3|16536.3|16538.7|16536.7|16538|16536|16
1641273540000|2022-01-04 05:19:00|16538.7|16536.7|16539|16537|16539.3|16537.3|16538.7|16536.7|30
1641273550000|2022-01-04 05:19:10|16539.1|16537.1|16538.3|16536.3|16539.1|16537.1|16538.2|16536.2|23
1641273560000|2022-01-04 05:19:20|16538.2|16536.2|16537.8|16535.8|16538.5|16536.5|16537.7|16535.7|30
1641273570000|2022-01-04 05:19:30|16538|16536|16537.8|16535.8|16538|16536|16537.8|16535.8|1
1641273580000|2022-01-04 05:19:40|16538|16536|16537.8|16535.8|16538.1|16536.1|16537.8|16535.8|5
1641273590000|2022-01-04 05:19:50|16538|16536|16538.5|16536.5|16539|16537|16538|16536|5
1641273600000|2022-01-04 05:20:00|16538.3|16536.3|16537.5|16535.5|16538.5|16536.5|16537.3|16535.3|14
1641273610000|2022-01-04 05:20:10|16537.6|16535.6|16537.7|16535.7|16538|16536|16537.6|16535.6|8
1641273620000|2022-01-04 05:20:20|16537.8|16535.8|16537.6|16535.6|16537.8|16535.8|16537.3|16535.3|7
1641273630000|2022-01-04 05:20:30|16537.7|16535.7|16537.5|16535.5|16537.7|16535.7|16537.2|16535.2|6
1641273640000|2022-01-04 05:20:40|16537.3|16535.3|16537.3|16535.3|16537.5|16535.5|16537.3|16535.3|0
1641273650000|2022-01-04 05:20:50|16537.5|16535.5|16538.3|16536.3|16538.6|16536.6|16537.3|16535.3|4
1641273660000|2022-01-04 05:21:00|16538.1|16536.1|16537.6|16535.6|16538.1|16536.1|16537.5|16535.5|1
1641273670000|2022-01-04 05:21:10|16537.5|16535.5|16537.6|16535.6|16537.6|16535.6|16537.5|16535.5|0
1641273680000|2022-01-04 05:21:20|16537.7|16535.7|16537.6|16535.6|16537.7|16535.7|16537.6|16535.6|0
1641273690000|2022-01-04 05:21:30|16537.7|16535.7|16537.6|16535.6|16537.8|16535.8|16537.5|16535.5|3
1641273700000|2022-01-04 05:21:40|16537.5|16535.5|16537.5|16535.5|16537.6|16535.6|16537.3|16535.3|0
1641273710000|2022-01-04 05:21:50|16537.6|16535.6|16537.5|16535.5|16537.7|16535.7|16537.5|16535.5|1
1641273720000|2022-01-04 05:22:00|16537.6|16535.6|16537.5|16535.5|16537.7|16535.7|16537.2|16535.2|6
1641273730000|2022-01-04 05:22:10|16537.3|16535.3|16537.6|16535.6|16537.6|16535.6|16537.3|16535.3|0
1641273740000|2022-01-04 05:22:20|16537.7|16535.7|16537.6|16535.6|16537.7|16535.7|16537.6|16535.6|0
1641273750000|2022-01-04 05:22:30|16537.7|16535.7|16537.7|16535.7|16537.7|16535.7|16537.6|16535.6|0
1641273760000|2022-01-04 05:22:40|16537.6|16535.6|16537.6|16535.6|16537.7|16535.7|16537.6|16535.6|0
1641273770000|2022-01-04 05:22:50|16537.7|16535.7|16537.7|16535.7|16537.8|16535.8|16537.6|16535.6|3
1641273780000|2022-01-04 05:23:00|16537.6|16535.6|16537.8|16535.8|16538|16536|16537.6|16535.6|7
1641273790000|2022-01-04 05:23:10|16537.7|16535.7|16538.3|16536.3|16538.6|16536.6|16537.7|16535.7|29
1641273800000|2022-01-04 05:23:20|16538.2|16536.2|16538.6|16536.6|16538.6|16536.6|16538.1|16536.1|1
1641273810000|2022-01-04 05:23:30|16538.3|16536.3|16538.3|16536.3|16538.8|16536.8|16538.3|16536.3|5
1641273820000|2022-01-04 05:23:40|16538.5|16536.5|16537.6|16535.6|16538.5|16536.5|16537.2|16535.2|13
1641273830000|2022-01-04 05:23:50|16537.5|16535.5|16538.8|16536.8|16539|16537|16537.5|16535.5|47
1641273840000|2022-01-04 05:24:00|16539.1|16537.1|16539.1|16537.1|16539.3|16537.3|16538.8|16536.8|11
1641273850000|2022-01-04 05:24:10|16538.8|16536.8|16538.5|16536.5|16538.8|16536.8|16538.5|16536.5|3
1641273860000|2022-01-04 05:24:20|16538.6|16536.6|16539.6|16537.6|16539.6|16537.6|16538.6|16536.6|5
1641273870000|2022-01-04 05:24:30|16539.7|16537.7|16540.3|16538.3|16540.5|16538.5|16539.7|16537.7|17
1641273880000|2022-01-04 05:24:40|16540.5|16538.5|16540.3|16538.3|16540.6|16538.6|16540.2|16538.2|8
1641273890000|2022-01-04 05:24:50|16541.2|16539.2|16541.2|16539.2|16541.3|16539.3|16540.8|16538.8|28
1641273900000|2022-01-04 05:25:00|16541|16539|16540.5|16538.5|16541.3|16539.3|16540.5|16538.5|15
1641273910000|2022-01-04 05:25:10|16540.3|16538.3|16539.2|16537.2|16540.3|16538.3|16538.5|16536.5|32
1641273920000|2022-01-04 05:25:20|16539.3|16537.3|16539.7|16537.7|16539.7|16537.7|16539|16537|12
1641273930000|2022-01-04 05:25:30|16539.8|16537.8|16539.1|16537.1|16539.8|16537.8|16539|16537|9
1641273940000|2022-01-04 05:25:40|16539.5|16537.5|16539|16537|16539.5|16537.5|16538.5|16536.5|10
1641273950000|2022-01-04 05:25:50|16538.8|16536.8|16538.7|16536.7|16538.8|16536.8|16538.5|16536.5|7
1641273960000|2022-01-04 05:26:00|16538.8|16536.8|16538.7|16536.7|16539|16537|16538.6|16536.6|2
1641273970000|2022-01-04 05:26:10|16538.8|16536.8|16538.6|16536.6|16538.8|16536.8|16538.5|16536.5|1
1641273980000|2022-01-04 05:26:20|16538.5|16536.5|16538.7|16536.7|16538.8|16536.8|16538.5|16536.5|5
1641273990000|2022-01-04 05:26:30|16538.8|16536.8|16539.2|16537.2|16539.5|16537.5|16538.8|16536.8|6
1641274000000|2022-01-04 05:26:40|16539.3|16537.3|16539|16537|16539.5|16537.5|16539|16537|2
1641274010000|2022-01-04 05:26:50|16538.6|16536.6|16538.8|16536.8|16538.8|16536.8|16538.3|16536.3|20
1641274020000|2022-01-04 05:27:00|16538.7|16536.7|16538.7|16536.7|16538.8|16536.8|16538.7|16536.7|0
1641274030000|2022-01-04 05:27:10|16539|16537|16538.7|16536.7|16539|16537|16538.7|16536.7|2
1641274040000|2022-01-04 05:27:20|16538.8|16536.8|16538.8|16536.8|16538.8|16536.8|16538.6|16536.6|8
1641274050000|2022-01-04 05:27:30|16539|16537|16539|16537|16539.1|16537.1|16539|16537|0
1641274060000|2022-01-04 05:27:40|16539.1|16537.1|16538.8|16536.8|16539.2|16537.2|16538.8|16536.8|3
1641274070000|2022-01-04 05:27:50|16539|16537|16539.1|16537.1|16539.1|16537.1|16539|16537|0
1641274080000|2022-01-04 05:28:00|16539|16537|16539.1|16537.1|16539.2|16537.2|16539|16537|2
1641274090000|2022-01-04 05:28:10|16539|16537|16538.5|16536.5|16539.1|16537.1|16538.5|16536.5|14
1641274100000|2022-01-04 05:28:20|16538.6|16536.6|16538.8|16536.8|16539|16537|16538.5|16536.5|2
1641274110000|2022-01-04 05:28:30|16539|16537|16540.5|16538.5|16540.5|16538.5|16538.8|16536.8|1
1641274120000|2022-01-04 05:28:40|16540.3|16538.3|16540|16538|16540.5|16538.5|16540|16538|4
1641274130000|2022-01-04 05:28:50|16539.8|16537.8|16539.7|16537.7|16540|16538|16539.6|16537.6|1
1641274140000|2022-01-04 05:29:00|16539.6|16537.6|16540.2|16538.2|16540.2|16538.2|16539.6|16537.6|5
1641274150000|2022-01-04 05:29:10|16540.1|16538.1|16540.2|16538.2|16540.3|16538.3|16539.6|16537.6|8
1641274160000|2022-01-04 05:29:20|16540.3|16538.3|16540.3|16538.3|16540.3|16538.3|16540|16538|2
1641274170000|2022-01-04 05:29:30|16540.5|16538.5|16540.7|16538.7|16540.8|16538.8|16540.3|16538.3|12
1641274180000|2022-01-04 05:29:40|16540.8|16538.8|16543.6|16541.6|16543.7|16541.7|16540.7|16538.7|56
1641274190000|2022-01-04 05:29:50|16543.3|16541.3|16543.2|16541.2|16543.5|16541.5|16542.6|16540.6|16
1641274200000|2022-01-04 05:30:00|16543|16541|16542.3|16540.3|16543.3|16541.3|16542.2|16540.2|20
1641274210000|2022-01-04 05:30:10|16541.2|16539.2|16541.8|16539.8|16542.1|16540.1|16541.2|16539.2|74
1641274220000|2022-01-04 05:30:20|16542|16540|16541.8|16539.8|16542.3|16540.3|16541.6|16539.6|3
1641274230000|2022-01-04 05:30:30|16542|16540|16542.6|16540.6|16542.6|16540.6|16541.7|16539.7|12
1641274240000|2022-01-04 05:30:40|16542.8|16540.8|16543.8|16541.8|16544.2|16542.2|16542.7|16540.7|37
1641274250000|2022-01-04 05:30:50|16543.7|16541.7|16543.7|16541.7|16543.7|16541.7|16543.1|16541.1|3
1641274260000|2022-01-04 05:31:00|16543.6|16541.6|16543.1|16541.1|16543.8|16541.8|16542.8|16540.8|25
1641274270000|2022-01-04 05:31:10|16543|16541|16543.2|16541.2|16543.5|16541.5|16542.7|16540.7|5
1641274280000|2022-01-04 05:31:20|16542.8|16540.8|16542|16540|16542.8|16540.8|16541.8|16539.8|18
1641274290000|2022-01-04 05:31:30|16541.8|16539.8|16541.5|16539.5|16542.1|16540.1|16541.3|16539.3|9
1641274300000|2022-01-04 05:31:40|16541.3|16539.3|16541.2|16539.2|16541.7|16539.7|16541.2|16539.2|6
1641274310000|2022-01-04 05:31:50|16540.8|16538.8|16541.1|16539.1|16541.2|16539.2|16540.8|16538.8|3
1641274320000|2022-01-04 05:32:00|16541.2|16539.2|16541.2|16539.2|16541.5|16539.5|16541.1|16539.1|3
1641274330000|2022-01-04 05:32:10|16541.3|16539.3|16541.3|16539.3|16541.5|16539.5|16541.1|16539.1|2
1641274340000|2022-01-04 05:32:20|16541.2|16539.2|16541.3|16539.3|16541.5|16539.5|16541.1|16539.1|0
1641274350000|2022-01-04 05:32:30|16541.2|16539.2|16541.3|16539.3|16541.3|16539.3|16541.2|16539.2|0
1641274360000|2022-01-04 05:32:40|16541.5|16539.5|16541.6|16539.6|16541.7|16539.7|16541.1|16539.1|3
1641274370000|2022-01-04 05:32:50|16541.5|16539.5|16541.5|16539.5|16541.6|16539.6|16541.2|16539.2|4
1641274380000|2022-01-04 05:33:00|16541.3|16539.3|16541.3|16539.3|16541.3|16539.3|16541.2|16539.2|3
1641274390000|2022-01-04 05:33:10|16540.6|16538.6|16540.8|16538.8|16541.1|16539.1|16540.5|16538.5|14
1641274400000|2022-01-04 05:33:20|16541|16539|16541|16539|16541|16539|16540.8|16538.8|0
1641274410000|2022-01-04 05:33:30|16541.3|16539.3|16541.5|16539.5|16541.5|16539.5|16541.1|16539.1|5
1641274420000|2022-01-04 05:33:40|16541.6|16539.6|16541.7|16539.7|16541.8|16539.8|16541.6|16539.6|2
1641274430000|2022-01-04 05:33:50|16541.8|16539.8|16541.7|16539.7|16542.1|16540.1|16541.7|16539.7|10
1641274440000|2022-01-04 05:34:00|16541.8|16539.8|16541|16539|16541.8|16539.8|16541|16539|10
1641274450000|2022-01-04 05:34:10|16540.7|16538.7|16541.2|16539.2|16541.3|16539.3|16540.5|16538.5|12
1641274460000|2022-01-04 05:34:20|16541|16539|16541|16539|16541.2|16539.2|16540.8|16538.8|10
1641274470000|2022-01-04 05:34:30|16540.8|16538.8|16541.2|16539.2|16541.6|16539.6|16540.8|16538.8|14
1641274480000|2022-01-04 05:34:40|16541.3|16539.3|16541.8|16539.8|16542.1|16540.1|16541.3|16539.3|1
1641274490000|2022-01-04 05:34:50|16541.7|16539.7|16541.8|16539.8|16541.8|16539.8|16541.6|16539.6|0
1641274500000|2022-01-04 05:35:00|16541.7|16539.7|16541.7|16539.7|16541.8|16539.8|16541.5|16539.5|2
1641274510000|2022-01-04 05:35:10|16542|16540|16542|16540|16542|16540|16542|16540|2
1641274520000|2022-01-04 05:35:20|16542.1|16540.1|16542.5|16540.5|16542.6|16540.6|16542.1|16540.1|6
1641274530000|2022-01-04 05:35:30|16542.6|16540.6|16542.7|16540.7|16542.7|16540.7|16542.5|16540.5|5
1641274540000|2022-01-04 05:35:40|16543.1|16541.1|16542.6|16540.6|16543.2|16541.2|16542.6|16540.6|9
1641274550000|2022-01-04 05:35:50|16542.7|16540.7|16542.8|16540.8|16543.1|16541.1|16542.6|16540.6|9
1641274560000|2022-01-04 05:36:00|16543|16541|16543.7|16541.7|16543.8|16541.8|16542.8|16540.8|28
1641274570000|2022-01-04 05:36:10|16544.1|16542.1|16544.1|16542.1|16544.5|16542.5|16543.8|16541.8|36
1641274580000|2022-01-04 05:36:20|16544.2|16542.2|16544.7|16542.7|16544.7|16542.7|16544.2|16542.2|21
1641274590000|2022-01-04 05:36:30|16544.8|16542.8|16543.5|16541.5|16544.8|16542.8|16543.5|16541.5|33
1641274600000|2022-01-04 05:36:40|16543.3|16541.3|16543.1|16541.1|16543.6|16541.6|16543.1|16541.1|18
1641274610000|2022-01-04 05:36:50|16543|16541|16542.8|16540.8|16543.3|16541.3|16542.8|16540.8|11
1641274620000|2022-01-04 05:37:00|16542.7|16540.7|16542.2|16540.2|16543.2|16541.2|16542.1|16540.1|17
1641274630000|2022-01-04 05:37:10|16542.1|16540.1|16541.6|16539.6|16542.7|16540.7|16541.5|16539.5|17
1641274640000|2022-01-04 05:37:20|16541.7|16539.7|16541.8|16539.8|16542.5|16540.5|16541.7|16539.7|23
1641274650000|2022-01-04 05:37:30|16541.7|16539.7|16541.7|16539.7|16542.2|16540.2|16541.6|16539.6|16
1641274660000|2022-01-04 05:37:40|16541.6|16539.6|16541|16539|16541.7|16539.7|16541|16539|16
1641274670000|2022-01-04 05:37:50|16540.8|16538.8|16541.2|16539.2|16541.5|16539.5|16540.8|16538.8|11
1641274680000|2022-01-04 05:38:00|16541.3|16539.3|16541.8|16539.8|16542.2|16540.2|16541.3|16539.3|9
1641274690000|2022-01-04 05:38:10|16541.7|16539.7|16542.8|16540.8|16543|16541|16541.7|16539.7|8
1641274700000|2022-01-04 05:38:20|16543|16541|16543.2|16541.2|16543.5|16541.5|16543|16541|17
1641274710000|2022-01-04 05:38:30|16543.3|16541.3|16543.3|16541.3|16543.6|16541.6|16542.8|16540.8|27
1641274720000|2022-01-04 05:38:40|16543.2|16541.2|16542.3|16540.3|16543.6|16541.6|16542.3|16540.3|4
1641274730000|2022-01-04 05:38:50|16542.5|16540.5|16542.7|16540.7|16543|16541|16542.3|16540.3|3
1641274740000|2022-01-04 05:39:00|16543|16541|16542.6|16540.6|16543|16541|16542.6|16540.6|5
1641274750000|2022-01-04 05:39:10|16542.7|16540.7|16543.1|16541.1|16543.5|16541.5|16542.7|16540.7|3
1641274760000|2022-01-04 05:39:20|16543.2|16541.2|16542.6|16540.6|16543.2|16541.2|16542.6|16540.6|9
1641274770000|2022-01-04 05:39:30|16542.7|16540.7|16542.6|16540.6|16542.7|16540.7|16542.3|16540.3|2
1641274780000|2022-01-04 05:39:40|16542.3|16540.3|16542|16540|16542.3|16540.3|16541.8|16539.8|6
1641274790000|2022-01-04 05:39:50|16542.3|16540.3|16542.2|16540.2|16542.5|16540.5|16542.1|16540.1|4
1641274800000|2022-01-04 05:40:00|16542.1|16540.1|16542.1|16540.1|16542.2|16540.2|16541.7|16539.7|1
1641274810000|2022-01-04 05:40:10|16542|16540|16541.7|16539.7|16542|16540|16541.7|16539.7|0
1641274820000|2022-01-04 05:40:20|16542|16540|16542|16540|16542|16540|16541.7|16539.7|1
1641274830000|2022-01-04 05:40:30|16541.8|16539.8|16542|16540|16542|16540|16541.7|16539.7|1
1641274840000|2022-01-04 05:40:40|16541.8|16539.8|16542|16540|16542|16540|16541.6|16539.6|3
1641274850000|2022-01-04 05:40:50|16541.8|16539.8|16542|16540|16542|16540|16541.7|16539.7|2
1641274860000|2022-01-04 05:41:00|16541.8|16539.8|16541.7|16539.7|16542|16540|16541.6|16539.6|4
1641274870000|2022-01-04 05:41:10|16541.6|16539.6|16541.7|16539.7|16542|16540|16541.6|16539.6|2
1641274880000|2022-01-04 05:41:20|16541.6|16539.6|16541.7|16539.7|16542|16540|16541.6|16539.6|2
1641274890000|2022-01-04 05:41:30|16541.6|16539.6|16541.5|16539.5|16541.6|16539.6|16541.3|16539.3|0
1641274900000|2022-01-04 05:41:40|16541.3|16539.3|16541.5|16539.5|16541.5|16539.5|16541.3|16539.3|2
1641274910000|2022-01-04 05:41:50|16541.7|16539.7|16541.8|16539.8|16542|16540|16541.6|16539.6|14
1641274920000|2022-01-04 05:42:00|16542.1|16540.1|16542.3|16540.3|16542.5|16540.5|16542.1|16540.1|8
1641274930000|2022-01-04 05:42:10|16542.2|16540.2|16542.7|16540.7|16542.7|16540.7|16542|16540|11
1641274940000|2022-01-04 05:42:20|16542.8|16540.8|16542.8|16540.8|16543.1|16541.1|16542.7|16540.7|5
1641274950000|2022-01-04 05:42:30|16543|16541|16542.6|16540.6|16543.1|16541.1|16542.6|16540.6|2
1641274960000|2022-01-04 05:42:40|16542.7|16540.7|16542.6|16540.6|16542.7|16540.7|16542.6|16540.6|0
1641274970000|2022-01-04 05:42:50|16542.8|16540.8|16542.6|16540.6|16542.8|16540.8|16542.5|16540.5|1
1641274980000|2022-01-04 05:43:00|16542.8|16540.8|16542.7|16540.7|16543|16541|16542.6|16540.6|5
1641274990000|2022-01-04 05:43:10|16542.8|16540.8|16543.2|16541.2|16543.2|16541.2|16542.7|16540.7|5
1641275000000|2022-01-04 05:43:20|16543.1|16541.1|16543.3|16541.3|16543.7|16541.7|16543.1|16541.1|23
1641275010000|2022-01-04 05:43:30|16543.8|16541.8|16543.6|16541.6|16543.8|16541.8|16543.3|16541.3|16
1641275020000|2022-01-04 05:43:40|16543.7|16541.7|16543.7|16541.7|16544|16542|16543.6|16541.6|1
1641275030000|2022-01-04 05:43:50|16543.8|16541.8|16543.8|16541.8|16543.8|16541.8|16543.8|16541.8|3
1641275040000|2022-01-04 05:44:00|16543.7|16541.7|16543.5|16541.5|16543.7|16541.7|16543.5|16541.5|3
1641275050000|2022-01-04 05:44:10|16543.3|16541.3|16543.1|16541.1|16543.5|16541.5|16543.1|16541.1|5
1641275060000|2022-01-04 05:44:20|16543.2|16541.2|16542.7|16540.7|16543.5|16541.5|16542.7|16540.7|1
1641275070000|2022-01-04 05:44:30|16542.8|16540.8|16542.6|16540.6|16542.8|16540.8|16542.6|16540.6|0
1641275080000|2022-01-04 05:44:40|16542.7|16540.7|16542|16540|16542.7|16540.7|16542|16540|1
1641275090000|2022-01-04 05:44:50|16542.1|16540.1|16541.5|16539.5|16542.1|16540.1|16541.2|16539.2|11
1641275100000|2022-01-04 05:45:00|16541.3|16539.3|16541.3|16539.3|16541.6|16539.6|16541.2|16539.2|7
1641275110000|2022-01-04 05:45:10|16541.5|16539.5|16541.6|16539.6|16541.6|16539.6|16541.3|16539.3|4
1641275120000|2022-01-04 05:45:20|16541.5|16539.5|16541.3|16539.3|16541.6|16539.6|16541.3|16539.3|6
1641275130000|2022-01-04 05:45:30|16541.6|16539.6|16541.5|16539.5|16541.6|16539.6|16541.3|16539.3|1
1641275140000|2022-01-04 05:45:40|16541.3|16539.3|16541.6|16539.6|16541.8|16539.8|16541.3|16539.3|10
1641275150000|2022-01-04 05:45:50|16541.7|16539.7|16542.1|16540.1|16542.1|16540.1|16541.7|16539.7|2
1641275160000|2022-01-04 05:46:00|16542|16540|16542.1|16540.1|16542.5|16540.5|16541.8|16539.8|7
1641275170000|2022-01-04 05:46:10|16542|16540|16541.7|16539.7|16542.1|16540.1|16541.7|16539.7|0
1641275180000|2022-01-04 05:46:20|16541.8|16539.8|16542.2|16540.2|16542.3|16540.3|16541.8|16539.8|0
1641275190000|2022-01-04 05:46:30|16542.3|16540.3|16542.5|16540.5|16542.5|16540.5|16542|16540|2
1641275200000|2022-01-04 05:46:40|16542.2|16540.2|16542.3|16540.3|16542.5|16540.5|16542.1|16540.1|4
1641275210000|2022-01-04 05:46:50|16542.5|16540.5|16542.2|16540.2|16542.5|16540.5|16542.2|16540.2|1
1641275220000|2022-01-04 05:47:00|16542.3|16540.3|16541.8|16539.8|16542.5|16540.5|16541.5|16539.5|1
1641275230000|2022-01-04 05:47:10|16541.7|16539.7|16541.7|16539.7|16542.1|16540.1|16541.3|16539.3|4
1641275240000|2022-01-04 05:47:20|16541.8|16539.8|16541.7|16539.7|16542|16540|16541.7|16539.7|1
1641275260000|2022-01-04 05:47:40|16541.8|16539.8|16541.7|16539.7|16541.8|16539.8|16541.7|16539.7|2
1641275270000|2022-01-04 05:47:50|16541.8|16539.8|16542.7|16540.7|16542.7|16540.7|16541.8|16539.8|9
1641275280000|2022-01-04 05:48:00|16542.8|16540.8|16542.7|16540.7|16543|16541|16542.5|16540.5|5
1641275290000|2022-01-04 05:48:10|16542.8|16540.8|16542.8|16540.8|16542.8|16540.8|16542.5|16540.5|3
1641275300000|2022-01-04 05:48:20|16543|16541|16542.7|16540.7|16543|16541|16542.5|16540.5|5
1641275310000|2022-01-04 05:48:30|16542.6|16540.6|16541.6|16539.6|16542.7|16540.7|16541.6|16539.6|17
1641275320000|2022-01-04 05:48:40|16541.5|16539.5|16541.3|16539.3|16541.6|16539.6|16541.3|16539.3|6
1641275330000|2022-01-04 05:48:50|16541.2|16539.2|16541.3|16539.3|16541.6|16539.6|16541.2|16539.2|4
1641275340000|2022-01-04 05:49:00|16541.2|16539.2|16541.3|16539.3|16541.5|16539.5|16541.2|16539.2|0
1641275350000|2022-01-04 05:49:10|16541.5|16539.5|16541.5|16539.5|16541.6|16539.6|16541.3|16539.3|1
1641275360000|2022-01-04 05:49:20|16541.6|16539.6|16541.6|16539.6|16541.7|16539.7|16541.5|16539.5|2
1641275370000|2022-01-04 05:49:30|16541.7|16539.7|16541.8|16539.8|16542.3|16540.3|16541.7|16539.7|14
1641275380000|2022-01-04 05:49:40|16541.7|16539.7|16541.8|16539.8|16541.8|16539.8|16541.7|16539.7|1
1641275390000|2022-01-04 05:49:50|16541.7|16539.7|16542.2|16540.2|16542.5|16540.5|16541.7|16539.7|2
1641275400000|2022-01-04 05:50:00|16542.1|16540.1|16542.3|16540.3|16542.3|16540.3|16541.8|16539.8|2
1641275410000|2022-01-04 05:50:10|16542.2|16540.2|16542|16540|16542.5|16540.5|16542|16540|1
1641275420000|2022-01-04 05:50:20|16542.1|16540.1|16542.3|16540.3|16542.3|16540.3|16541.8|16539.8|1
1641275430000|2022-01-04 05:50:30|16542.2|16540.2|16541.6|16539.6|16542.3|16540.3|16541.6|16539.6|2
1641275440000|2022-01-04 05:50:40|16541.5|16539.5|16541.2|16539.2|16541.7|16539.7|16541.2|16539.2|3
1641275450000|2022-01-04 05:50:50|16540.8|16538.8|16540.5|16538.5|16541|16539|16540.5|16538.5|6
1641275460000|2022-01-04 05:51:00|16540.3|16538.3|16540.2|16538.2|16540.6|16538.6|16539.8|16537.8|12
1641275470000|2022-01-04 05:51:10|16539.8|16537.8|16539.1|16537.1|16540.1|16538.1|16539.1|16537.1|18
1641275480000|2022-01-04 05:51:20|16539.5|16537.5|16540|16538|16540.2|16538.2|16539.5|16537.5|18
1641275490000|2022-01-04 05:51:30|16540.1|16538.1|16540.6|16538.6|16540.6|16538.6|16540.1|16538.1|9
1641275500000|2022-01-04 05:51:40|16540.5|16538.5|16540.5|16538.5|16540.6|16538.6|16540.2|16538.2|0
1641275510000|2022-01-04 05:51:50|16540.6|16538.6|16540.7|16538.7|16540.8|16538.8|16540.2|16538.2|5
1641275520000|2022-01-04 05:52:00|16540.8|16538.8|16540.8|16538.8|16541|16539|16540.6|16538.6|5
1641275530000|2022-01-04 05:52:10|16540.7|16538.7|16540.3|16538.3|16540.7|16538.7|16540.2|16538.2|7
1641275540000|2022-01-04 05:52:20|16540.2|16538.2|16540.5|16538.5|16540.7|16538.7|16540.2|16538.2|3
1641275550000|2022-01-04 05:52:30|16540.3|16538.3|16540.3|16538.3|16540.5|16538.5|16540.2|16538.2|1
1641275560000|2022-01-04 05:52:40|16540.2|16538.2|16540.3|16538.3|16540.3|16538.3|16540.2|16538.2|0
1641275570000|2022-01-04 05:52:50|16540.2|16538.2|16540.3|16538.3|16540.3|16538.3|16540.2|16538.2|0
1641275580000|2022-01-04 05:53:00|16540.2|16538.2|16541.2|16539.2|16541.2|16539.2|16540.1|16538.1|10
1641275590000|2022-01-04 05:53:10|16541.8|16539.8|16542|16540|16542|16540|16541.3|16539.3|19
1641275600000|2022-01-04 05:53:20|16541.8|16539.8|16542.3|16540.3|16542.3|16540.3|16541.7|16539.7|7
1641275610000|2022-01-04 05:53:30|16542.5|16540.5|16543.2|16541.2|16543.6|16541.6|16542.3|16540.3|36
1641275620000|2022-01-04 05:53:40|16543|16541|16542.5|16540.5|16543|16541|16542.2|16540.2|7
1641275630000|2022-01-04 05:53:50|16542.3|16540.3|16542.2|16540.2|16542.6|16540.6|16542|16540|16
1641275640000|2022-01-04 05:54:00|16542.1|16540.1|16541.5|16539.5|16542.1|16540.1|16541.3|16539.3|3
1641275650000|2022-01-04 05:54:10|16541.6|16539.6|16541.3|16539.3|16541.6|16539.6|16541.2|16539.2|3
1641275660000|2022-01-04 05:54:20|16541.2|16539.2|16541.3|16539.3|16541.6|16539.6|16541|16539|20
1641275670000|2022-01-04 05:54:30|16541.2|16539.2|16541.6|16539.6|16541.6|16539.6|16540.8|16538.8|18
1641275680000|2022-01-04 05:54:40|16541.7|16539.7|16542.6|16540.6|16543|16541|16541.7|16539.7|11
1641275690000|2022-01-04 05:54:50|16542.7|16540.7|16543.6|16541.6|16543.6|16541.6|16542.5|16540.5|10
1641275700000|2022-01-04 05:55:00|16543.7|16541.7|16542.6|16540.6|16543.7|16541.7|16542|16540|32
1641275710000|2022-01-04 05:55:10|16542.7|16540.7|16542.3|16540.3|16543.2|16541.2|16542.3|16540.3|15
1641275720000|2022-01-04 05:55:20|16542.1|16540.1|16541.7|16539.7|16542.1|16540.1|16541.5|16539.5|11
1641275730000|2022-01-04 05:55:30|16541.6|16539.6|16541.2|16539.2|16541.6|16539.6|16541.1|16539.1|8
1641275740000|2022-01-04 05:55:40|16541.3|16539.3|16541.2|16539.2|16541.5|16539.5|16541.2|16539.2|4
1641275750000|2022-01-04 05:55:50|16541.3|16539.3|16541.2|16539.2|16541.8|16539.8|16541.2|16539.2|14
1641275760000|2022-01-04 05:56:00|16541.3|16539.3|16542|16540|16542.6|16540.6|16541.2|16539.2|29
1641275770000|2022-01-04 05:56:10|16541.8|16539.8|16541.3|16539.3|16542|16540|16541.3|16539.3|9
1641275780000|2022-01-04 05:56:20|16541.2|16539.2|16541.2|16539.2|16541.2|16539.2|16541.2|16539.2|0
1641275790000|2022-01-04 05:56:30|16541.1|16539.1|16542.6|16540.6|16542.7|16540.7|16541.1|16539.1|21
1641275800000|2022-01-04 05:56:40|16542.8|16540.8|16543.6|16541.6|16543.6|16541.6|16542.6|16540.6|20
1641275810000|2022-01-04 05:56:50|16543.7|16541.7|16544.3|16542.3|16544.5|16542.5|16543.6|16541.6|21
1641275820000|2022-01-04 05:57:00|16544.2|16542.2|16544|16542|16544.2|16542.2|16543.7|16541.7|26
1641275830000|2022-01-04 05:57:10|16543.5|16541.5|16543.3|16541.3|16543.6|16541.6|16543.2|16541.2|9
1641275840000|2022-01-04 05:57:20|16543.2|16541.2|16542.7|16540.7|16543.3|16541.3|16542.6|16540.6|4
1641275850000|2022-01-04 05:57:30|16542.8|16540.8|16543|16541|16543.1|16541.1|16542.7|16540.7|12
1641275860000|2022-01-04 05:57:40|16542.8|16540.8|16542.5|16540.5|16542.8|16540.8|16542.3|16540.3|6
1641275870000|2022-01-04 05:57:50|16542.3|16540.3|16542.2|16540.2|16542.3|16540.3|16542.1|16540.1|2
1641275880000|2022-01-04 05:58:00|16542.1|16540.1|16542|16540|16542.2|16540.2|16541.3|16539.3|21
1641275890000|2022-01-04 05:58:10|16541.8|16539.8|16541.1|16539.1|16542.1|16540.1|16541.1|16539.1|27
1641275900000|2022-01-04 05:58:20|16541|16539|16541.3|16539.3|16541.6|16539.6|16541|16539|27
1641275910000|2022-01-04 05:58:30|16541.2|16539.2|16542.1|16540.1|16542.2|16540.2|16541.2|16539.2|19
1641275920000|2022-01-04 05:58:40|16542|16540|16542.7|16540.7|16542.8|16540.8|16541.8|16539.8|8
1641275930000|2022-01-04 05:58:50|16542.8|16540.8|16543.1|16541.1|16543.3|16541.3|16542.7|16540.7|16
1641275940000|2022-01-04 05:59:00|16543|16541|16543.2|16541.2|16543.3|16541.3|16542.6|16540.6|16
1641275950000|2022-01-04 05:59:10|16543.3|16541.3|16542|16540|16543.3|16541.3|16542|16540|21
1641275960000|2022-01-04 05:59:20|16542.1|16540.1|16541.1|16539.1|16542.1|16540.1|16541.1|16539.1|8
1641275970000|2022-01-04 05:59:30|16541.2|16539.2|16541|16539|16541.3|16539.3|16540.8|16538.8|12
1641275980000|2022-01-04 05:59:40|16541.1|16539.1|16540.7|16538.7|16541.1|16539.1|16540.5|16538.5|15
1641275990000|2022-01-04 05:59:50|16541.1|16539.1|16541|16539|16542|16540|16541|16539|15
1641276000000|2022-01-04 06:00:00|16541.1|16539.1|16543.1|16541.1|16543.6|16541.6|16541.1|16539.1|47
1641276010000|2022-01-04 06:00:10|16543.2|16541.2|16543.6|16541.6|16543.7|16541.7|16542.8|16540.8|11
1641276020000|2022-01-04 06:00:20|16543.5|16541.5|16543.8|16541.8|16544.2|16542.2|16543.5|16541.5|1
1641276030000|2022-01-04 06:00:30|16543.7|16541.7|16543.6|16541.6|16544|16542|16543.6|16541.6|6
1641276040000|2022-01-04 06:00:40|16543.5|16541.5|16543.2|16541.2|16543.6|16541.6|16543.2|16541.2|4
1641276050000|2022-01-04 06:00:50|16543.3|16541.3|16543.5|16541.5|16543.5|16541.5|16543.2|16541.2|1
1641276060000|2022-01-04 06:01:00|16543.3|16541.3|16542.8|16540.8|16543.3|16541.3|16542.8|16540.8|5
1641276070000|2022-01-04 06:01:10|16542.7|16540.7|16542.3|16540.3|16542.7|16540.7|16542.2|16540.2|10
1641276080000|2022-01-04 06:01:20|16542.5|16540.5|16542.3|16540.3|16542.7|16540.7|16542.2|16540.2|9
1641276090000|2022-01-04 06:01:30|16542.5|16540.5|16542.7|16540.7|16542.7|16540.7|16542.3|16540.3|1
1641276100000|2022-01-04 06:01:40|16542.8|16540.8|16542.8|16540.8|16543|16541|16542.5|16540.5|2
1641276110000|2022-01-04 06:01:50|16542.7|16540.7|16542.3|16540.3|16542.7|16540.7|16542.2|16540.2|3
1641276120000|2022-01-04 06:02:00|16542.2|16540.2|16543.2|16541.2|16543.5|16541.5|16542.1|16540.1|8
1641276130000|2022-01-04 06:02:10|16543.3|16541.3|16543.1|16541.1|16543.5|16541.5|16543.1|16541.1|2
1641276140000|2022-01-04 06:02:20|16543.2|16541.2|16543.6|16541.6|16543.6|16541.6|16543.2|16541.2|3
1641276150000|2022-01-04 06:02:30|16543.5|16541.5|16543.3|16541.3|16543.5|16541.5|16543.2|16541.2|1
1641276160000|2022-01-04 06:02:40|16543.5|16541.5|16543.1|16541.1|16543.6|16541.6|16543|16541|6
1641276170000|2022-01-04 06:02:50|16543|16541|16543.3|16541.3|16543.5|16541.5|16543|16541|6
1641276180000|2022-01-04 06:03:00|16543|16541|16542.7|16540.7|16543.3|16541.3|16542.7|16540.7|4
1641276190000|2022-01-04 06:03:10|16542.8|16540.8|16543.1|16541.1|16543.5|16541.5|16542.8|16540.8|11
1641276200000|2022-01-04 06:03:20|16543|16541|16542.8|16540.8|16543|16541|16542.8|16540.8|0
1641276210000|2022-01-04 06:03:30|16543|16541|16542.7|16540.7|16543.3|16541.3|16542.6|16540.6|2
1641276220000|2022-01-04 06:03:40|16542.6|16540.6|16542.6|16540.6|16542.6|16540.6|16542.6|16540.6|3
1641276230000|2022-01-04 06:03:50|16542|16540|16542.2|16540.2|16542.2|16540.2|16542|16540|5
1641276240000|2022-01-04 06:04:00|16542.6|16540.6|16542.5|16540.5|16542.6|16540.6|16542.2|16540.2|5
1641276250000|2022-01-04 06:04:10|16542.2|16540.2|16543.6|16541.6|16543.7|16541.7|16542.2|16540.2|9
1641276260000|2022-01-04 06:04:20|16543.3|16541.3|16543.7|16541.7|16544|16542|16543.3|16541.3|15
1641276270000|2022-01-04 06:04:30|16543.8|16541.8|16543.6|16541.6|16543.8|16541.8|16543.6|16541.6|1
1641276290000|2022-01-04 06:04:50|16543.5|16541.5|16543.5|16541.5|16543.5|16541.5|16543.1|16541.1|5
1641276300000|2022-01-04 06:05:00|16543.3|16541.3|16543.3|16541.3|16543.6|16541.6|16543.1|16541.1|9
1641276310000|2022-01-04 06:05:10|16543.2|16541.2|16543|16541|16543.5|16541.5|16542.8|16540.8|1
1641276320000|2022-01-04 06:05:20|16543.3|16541.3|16543.6|16541.6|16543.6|16541.6|16543.1|16541.1|2
1641276330000|2022-01-04 06:05:30|16543.7|16541.7|16543.2|16541.2|16543.7|16541.7|16543.1|16541.1|6
1641276340000|2022-01-04 06:05:40|16543.6|16541.6|16544.1|16542.1|16544.1|16542.1|16543.6|16541.6|23
1641276350000|2022-01-04 06:05:50|16544|16542|16543.5|16541.5|16544|16542|16543.5|16541.5|1
1641276360000|2022-01-04 06:06:00|16543.3|16541.3|16543.7|16541.7|16543.7|16541.7|16543.3|16541.3|5
1641276370000|2022-01-04 06:06:10|16543.8|16541.8|16544.1|16542.1|16544.1|16542.1|16543.6|16541.6|0
1641276380000|2022-01-04 06:06:20|16544|16542|16543.7|16541.7|16544.1|16542.1|16543.6|16541.6|1
1641276390000|2022-01-04 06:06:30|16543.6|16541.6|16543.6|16541.6|16543.6|16541.6|16543.6|16541.6|0
1641276400000|2022-01-04 06:06:40|16543.5|16541.5|16544|16542|16544|16542|16543.5|16541.5|0
1641276410000|2022-01-04 06:06:50|16544.1|16542.1|16543.8|16541.8|16544.2|16542.2|16543.8|16541.8|7
1641276420000|2022-01-04 06:07:00|16544|16542|16544.1|16542.1|16544.1|16542.1|16543.7|16541.7|6
1641276430000|2022-01-04 06:07:10|16544|16542|16544.2|16542.2|16544.5|16542.5|16544|16542|15
1641276440000|2022-01-04 06:07:20|16544.3|16542.3|16545.5|16543.5|16545.6|16543.6|16544.2|16542.2|40
1641276450000|2022-01-04 06:07:30|16545.6|16543.6|16545.2|16543.2|16545.6|16543.6|16545.1|16543.1|4
1641276460000|2022-01-04 06:07:40|16545.1|16543.1|16545.8|16543.8|16545.8|16543.8|16545.1|16543.1|3
1641276470000|2022-01-04 06:07:50|16546.2|16544.2|16546.2|16544.2|16546.2|16544.2|16546.1|16544.1|9
1641276480000|2022-01-04 06:08:00|16546.1|16544.1|16547.1|16545.1|16547.3|16545.3|16546|16544|69
1641276490000|2022-01-04 06:08:10|16547|16545|16547|16545|16547.1|16545.1|16546.6|16544.6|6
1641276500000|2022-01-04 06:08:20|16547.1|16545.1|16547|16545|16547.5|16545.5|16546.8|16544.8|22
1641276510000|2022-01-04 06:08:30|16546.8|16544.8|16546.7|16544.7|16546.8|16544.8|16546.6|16544.6|3
1641276520000|2022-01-04 06:08:40|16546.8|16544.8|16546.8|16544.8|16546.8|16544.8|16546.6|16544.6|2
1641276530000|2022-01-04 06:08:50|16547|16545|16547.1|16545.1|16547.3|16545.3|16546.8|16544.8|4
1641276540000|2022-01-04 06:09:00|16547|16545|16547.3|16545.3|16548.2|16546.2|16546.8|16544.8|50
1641276550000|2022-01-04 06:09:10|16547.2|16545.2|16546.5|16544.5|16547.2|16545.2|16546.1|16544.1|8
1641276560000|2022-01-04 06:09:20|16546.3|16544.3|16546.6|16544.6|16546.6|16544.6|16546.2|16544.2|1
1641276570000|2022-01-04 06:09:30|16546.7|16544.7|16546.6|16544.6|16547.3|16545.3|16546.6|16544.6|4
1641276580000|2022-01-04 06:09:40|16546.3|16544.3|16546|16544|16546.5|16544.5|16546|16544|2
1641276590000|2022-01-04 06:09:50|16546.1|16544.1|16546|16544|16546.2|16544.2|16545.8|16543.8|4
1641276600000|2022-01-04 06:10:00|16546.7|16544.7|16546.6|16544.6|16546.7|16544.7|16546.2|16544.2|9
1641276610000|2022-01-04 06:10:10|16546.5|16544.5|16546.5|16544.5|16546.6|16544.6|16546.2|16544.2|3
1641276620000|2022-01-04 06:10:20|16546.3|16544.3|16546.1|16544.1|16546.5|16544.5|16546.1|16544.1|1
1641276630000|2022-01-04 06:10:30|16546|16544|16546.3|16544.3|16546.5|16544.5|16545.8|16543.8|2
1641276640000|2022-01-04 06:10:40|16546.2|16544.2|16546.3|16544.3|16546.5|16544.5|16546|16544|1
1641276650000|2022-01-04 06:10:50|16546.5|16544.5|16546.5|16544.5|16546.8|16544.8|16546.3|16544.3|3
1641276660000|2022-01-04 06:11:00|16546.6|16544.6|16546.3|16544.3|16546.6|16544.6|16546.3|16544.3|1
1641276670000|2022-01-04 06:11:10|16546.5|16544.5|16546.3|16544.3|16546.6|16544.6|16546.3|16544.3|2
1641276680000|2022-01-04 06:11:20|16546.5|16544.5|16546.5|16544.5|16546.5|16544.5|16546.3|16544.3|0
1641276690000|2022-01-04 06:11:30|16546.3|16544.3|16546.6|16544.6|16546.6|16544.6|16546.3|16544.3|1
1641276700000|2022-01-04 06:11:40|16546.5|16544.5|16546.6|16544.6|16546.6|16544.6|16546.3|16544.3|3
1641276710000|2022-01-04 06:11:50|16546.7|16544.7|16546.7|16544.7|16546.7|16544.7|16546.7|16544.7|0
1641276720000|2022-01-04 06:12:00|16546.8|16544.8|16546.7|16544.7|16547|16545|16546.7|16544.7|3
1641276730000|2022-01-04 06:12:10|16546.6|16544.6|16546.6|16544.6|16546.8|16544.8|16546.6|16544.6|5
1641276750000|2022-01-04 06:12:30|16546.8|16544.8|16547.6|16545.6|16547.6|16545.6|16546.6|16544.6|15
1641276760000|2022-01-04 06:12:40|16547.7|16545.7|16548|16546|16548|16546|16547.7|16545.7|3
1641276770000|2022-01-04 06:12:50|16547.8|16545.8|16548|16546|16548|16546|16547.5|16545.5|1
1641276780000|2022-01-04 06:13:00|16547.8|16545.8|16547.6|16545.6|16548|16546|16547.6|16545.6|1
1641276790000|2022-01-04 06:13:10|16547.7|16545.7|16547.8|16545.8|16548|16546|16547.7|16545.7|3
1641276800000|2022-01-04 06:13:20|16547.6|16545.6|16548|16546|16548|16546|16547.6|16545.6|1
1641276820000|2022-01-04 06:13:40|16548.2|16546.2|16548.2|16546.2|16548.6|16546.6|16548.1|16546.1|9
1641276830000|2022-01-04 06:13:50|16548.1|16546.1|16547.7|16545.7|16548.2|16546.2|16547.6|16545.6|4
1641276840000|2022-01-04 06:14:00|16547.8|16545.8|16547.8|16545.8|16548.1|16546.1|16547.8|16545.8|1
1641276850000|2022-01-04 06:14:10|16548|16546|16547.6|16545.6|16548.1|16546.1|16547.6|16545.6|0
1641276860000|2022-01-04 06:14:20|16547.2|16545.2|16546.7|16544.7|16547.2|16545.2|16546.6|16544.6|14
1641276870000|2022-01-04 06:14:30|16546.8|16544.8|16546.8|16544.8|16546.8|16544.8|16546.8|16544.8|2
1641276880000|2022-01-04 06:14:40|16547|16545|16546.8|16544.8|16547.1|16545.1|16546.7|16544.7|3
1641276890000|2022-01-04 06:14:50|16546.3|16544.3|16546.3|16544.3|16546.6|16544.6|16546.3|16544.3|15
1641276900000|2022-01-04 06:15:00|16546.5|16544.5|16546.2|16544.2|16546.6|16544.6|16546.2|16544.2|1
1641276910000|2022-01-04 06:15:10|16545.7|16543.7|16545.2|16543.2|16546|16544|16545.2|16543.2|12
1641276920000|2022-01-04 06:15:20|16545.3|16543.3|16545.5|16543.5|16545.5|16543.5|16545.2|16543.2|3
1641276930000|2022-01-04 06:15:30|16545.3|16543.3|16538.8|16536.8|16545.5|16543.5|16538.6|16536.6|352
1641276940000|2022-01-04 06:15:40|16539.1|16537.1|16542.6|16540.6|16542.7|16540.7|16538.1|16536.1|163
1641276950000|2022-01-04 06:15:50|16542.5|16540.5|16542|16540|16542.6|16540.6|16541.8|16539.8|14
1641276960000|2022-01-04 06:16:00|16542.2|16540.2|16541.7|16539.7|16542.3|16540.3|16541.6|16539.6|14
1641276970000|2022-01-04 06:16:10|16541.6|16539.6|16541.1|16539.1|16541.6|16539.6|16540.8|16538.8|11
1641276980000|2022-01-04 06:16:20|16540.8|16538.8|16540.6|16538.6|16541|16539|16540.1|16538.1|27
1641276990000|2022-01-04 06:16:30|16540.2|16538.2|16539.7|16537.7|16540.7|16538.7|16539.3|16537.3|17
1641277000000|2022-01-04 06:16:40|16540.1|16538.1|16540.5|16538.5|16540.5|16538.5|16540|16538|17
1641277010000|2022-01-04 06:16:50|16540.8|16538.8|16540.2|16538.2|16540.8|16538.8|16540.2|16538.2|5
1641277020000|2022-01-04 06:17:00|16540|16538|16539.1|16537.1|16540.2|16538.2|16538.6|16536.6|21
1641277030000|2022-01-04 06:17:10|16539|16537|16537.6|16535.6|16539|16537|16537.3|16535.3|26
1641277040000|2022-01-04 06:17:20|16537.7|16535.7|16539.3|16537.3|16539.3|16537.3|16537.3|16535.3|23
1641277050000|2022-01-04 06:17:30|16539.2|16537.2|16538.5|16536.5|16539.3|16537.3|16538.5|16536.5|7
1641277060000|2022-01-04 06:17:40|16538.3|16536.3|16538.2|16536.2|16538.7|16536.7|16538.2|16536.2|11
1641277070000|2022-01-04 06:17:50|16538.5|16536.5|16538|16536|16538.7|16536.7|16538|16536|23
1641277080000|2022-01-04 06:18:00|16538.1|16536.1|16537.7|16535.7|16539|16537|16537.7|16535.7|25
1641277090000|2022-01-04 06:18:10|16538.1|16536.1|16539.2|16537.2|16539.2|16537.2|16538|16536|16
1641277100000|2022-01-04 06:18:20|16538.8|16536.8|16538.6|16536.6|16539.2|16537.2|16538.6|16536.6|9
1641277110000|2022-01-04 06:18:30|16538.7|16536.7|16539.6|16537.6|16539.7|16537.7|16538.7|16536.7|2
1641277120000|2022-01-04 06:18:40|16539.3|16537.3|16539.5|16537.5|16539.8|16537.8|16539.3|16537.3|4
1641277130000|2022-01-04 06:18:50|16539.6|16537.6|16539.7|16537.7|16539.8|16537.8|16539.6|16537.6|0
1641277140000|2022-01-04 06:19:00|16540|16538|16539.1|16537.1|16540|16538|16539.1|16537.1|1
1641277150000|2022-01-04 06:19:10|16538.8|16536.8|16538.1|16536.1|16538.8|16536.8|16538|16536|16
1641277160000|2022-01-04 06:19:20|16538.2|16536.2|16537.6|16535.6|16538.6|16536.6|16537.5|16535.5|7
1641277170000|2022-01-04 06:19:30|16537.8|16535.8|16537.6|16535.6|16538.1|16536.1|16537.6|16535.6|1
1641277180000|2022-01-04 06:19:40|16537.7|16535.7|16537.7|16535.7|16538.1|16536.1|16537.7|16535.7|5
1641277190000|2022-01-04 06:19:50|16537.6|16535.6|16537.7|16535.7|16537.7|16535.7|16537.5|16535.5|6
1641277200000|2022-01-04 06:20:00|16537.6|16535.6|16536.2|16534.2|16537.7|16535.7|16536.1|16534.1|12
1641277210000|2022-01-04 06:20:10|16536.1|16534.1|16534.7|16532.7|16536.2|16534.2|16534.7|16532.7|25
1641277220000|2022-01-04 06:20:20|16534.8|16532.8|16535.1|16533.1|16535.1|16533.1|16534.8|16532.8|7
1641277230000|2022-01-04 06:20:30|16535|16533|16536|16534|16536|16534|16535|16533|8
1641277240000|2022-01-04 06:20:40|16535.6|16533.6|16535.5|16533.5|16535.8|16533.8|16535.5|16533.5|2
1641277250000|2022-01-04 06:20:50|16535.2|16533.2|16535.6|16533.6|16535.6|16533.6|16535.2|16533.2|11
1641277260000|2022-01-04 06:21:00|16535.5|16533.5|16535.3|16533.3|16535.5|16533.5|16535.1|16533.1|4
1641277270000|2022-01-04 06:21:10|16535.5|16533.5|16535.5|16533.5|16535.5|16533.5|16535.3|16533.3|0
1641277280000|2022-01-04 06:21:20|16535.2|16533.2|16536|16534|16536.1|16534.1|16535.2|16533.2|7
1641277290000|2022-01-04 06:21:30|16536.1|16534.1|16536.2|16534.2|16536.8|16534.8|16535.8|16533.8|11
1641277300000|2022-01-04 06:21:40|16536.6|16534.6|16536.1|16534.1|16537|16535|16536|16534|10
1641277310000|2022-01-04 06:21:50|16536.2|16534.2|16536.2|16534.2|16536.2|16534.2|16535.8|16533.8|5
1641277320000|2022-01-04 06:22:00|16536.1|16534.1|16536|16534|16536.2|16534.2|16536|16534|1
1641277330000|2022-01-04 06:22:10|16536.2|16534.2|16536.1|16534.1|16536.3|16534.3|16536.1|16534.1|2
1641277340000|2022-01-04 06:22:20|16536|16534|16536.3|16534.3|16536.5|16534.5|16536|16534|1
1641277350000|2022-01-04 06:22:30|16536.2|16534.2|16536.8|16534.8|16536.8|16534.8|16536|16534|3
1641277360000|2022-01-04 06:22:40|16536.7|16534.7|16536.7|16534.7|16537.3|16535.3|16536.6|16534.6|7
1641277370000|2022-01-04 06:22:50|16537.3|16535.3|16537.3|16535.3|16537.5|16535.5|16537|16535|1
1641277380000|2022-01-04 06:23:00|16536.8|16534.8|16536.2|16534.2|16537|16535|16536.2|16534.2|4
1641277390000|2022-01-04 06:23:10|16536.1|16534.1|16536|16534|16536.1|16534.1|16536|16534|0
1641277400000|2022-01-04 06:23:20|16535.8|16533.8|16536.6|16534.6|16536.6|16534.6|16535.8|16533.8|1
1641277410000|2022-01-04 06:23:30|16536.5|16534.5|16535.8|16533.8|16536.5|16534.5|16535.8|16533.8|1
1641277430000|2022-01-04 06:23:50|16536|16534|16536|16534|16536|16534|16535.8|16533.8|4
1641277440000|2022-01-04 06:24:00|16535.8|16533.8|16536|16534|16536|16534|16535.8|16533.8|0
1641277460000|2022-01-04 06:24:20|16536.1|16534.1|16536.7|16534.7|16537.2|16535.2|16536.1|16534.1|11
1641277470000|2022-01-04 06:24:30|16536.8|16534.8|16537.5|16535.5|16537.5|16535.5|16536.8|16534.8|2
1641277480000|2022-01-04 06:24:40|16537.3|16535.3|16537.5|16535.5|16537.5|16535.5|16537.2|16535.2|1
1641277490000|2022-01-04 06:24:50|16537.6|16535.6|16537.6|16535.6|16538.1|16536.1|16537.6|16535.6|13
1641277500000|2022-01-04 06:25:00|16537.7|16535.7|16537.8|16535.8|16537.8|16535.8|16537.6|16535.6|2
1641277510000|2022-01-04 06:25:10|16537.7|16535.7|16537.6|16535.6|16537.8|16535.8|16537.6|16535.6|0
1641277520000|2022-01-04 06:25:20|16537.1|16535.1|16536.8|16534.8|16537.2|16535.2|16536.7|16534.7|3
1641277530000|2022-01-04 06:25:30|16537|16535|16537.2|16535.2|16537.2|16535.2|16536.7|16534.7|3
1641277540000|2022-01-04 06:25:40|16536.8|16534.8|16537.5|16535.5|16537.8|16535.8|16536.8|16534.8|14
1641277550000|2022-01-04 06:25:50|16537.7|16535.7|16537.2|16535.2|16537.7|16535.7|16537.2|16535.2|2
1641277560000|2022-01-04 06:26:00|16537.5|16535.5|16537.2|16535.2|16537.5|16535.5|16537.1|16535.1|0
1641277570000|2022-01-04 06:26:10|16537.5|16535.5|16537.2|16535.2|16537.5|16535.5|16537.2|16535.2|1
1641277580000|2022-01-04 06:26:20|16537.3|16535.3|16537.1|16535.1|16537.3|16535.3|16536.7|16534.7|3
1641277590000|2022-01-04 06:26:30|16537|16535|16536.8|16534.8|16537.3|16535.3|16536.8|16534.8|1
1641277600000|2022-01-04 06:26:40|16537|16535|16537.2|16535.2|16537.2|16535.2|16536.7|16534.7|1
1641277610000|2022-01-04 06:26:50|16537.1|16535.1|16536.7|16534.7|16537.1|16535.1|16536.7|16534.7|2
1641277620000|2022-01-04 06:27:00|16537.2|16535.2|16537.3|16535.3|16537.5|16535.5|16537.2|16535.2|1
1641277630000|2022-01-04 06:27:10|16537.2|16535.2|16537.2|16535.2|16537.2|16535.2|16537.2|16535.2|0
1641277640000|2022-01-04 06:27:20|16537.3|16535.3|16537.5|16535.5|16537.8|16535.8|16537.1|16535.1|7
1641277650000|2022-01-04 06:27:30|16537.3|16535.3|16537.5|16535.5|16537.5|16535.5|16537.1|16535.1|2
1641277670000|2022-01-04 06:27:50|16537.3|16535.3|16537.5|16535.5|16537.5|16535.5|16537.3|16535.3|1
1641277680000|2022-01-04 06:28:00|16537.3|16535.3|16537.3|16535.3|16537.5|16535.5|16536.8|16534.8|3
1641277690000|2022-01-04 06:28:10|16537.2|16535.2|16536.8|16534.8|16537.2|16535.2|16536.8|16534.8|0
1641277700000|2022-01-04 06:28:20|16536.6|16534.6|16536.5|16534.5|16537.1|16535.1|16536.5|16534.5|4
1641277710000|2022-01-04 06:28:30|16536.6|16534.6|16536.1|16534.1|16536.6|16534.6|16536.1|16534.1|2
1641277720000|2022-01-04 06:28:40|16536|16534|16536.1|16534.1|16536.1|16534.1|16535.1|16533.1|11
1641277730000|2022-01-04 06:28:50|16536|16534|16535.6|16533.6|16536|16534|16535.6|16533.6|2
1641277740000|2022-01-04 06:29:00|16535.5|16533.5|16536.1|16534.1|16536.1|16534.1|16535.5|16533.5|10
1641277750000|2022-01-04 06:29:10|16536.2|16534.2|16536|16534|16536.6|16534.6|16536|16534|6
1641277760000|2022-01-04 06:29:20|16536.1|16534.1|16536.1|16534.1|16536.1|16534.1|16535.8|16533.8|0
1641277770000|2022-01-04 06:29:30|16536|16534|16535.6|16533.6|16536|16534|16535.6|16533.6|6
1641277780000|2022-01-04 06:29:40|16535.3|16533.3|16535.8|16533.8|16535.8|16533.8|16535|16533|14
1641277790000|2022-01-04 06:29:50|16535.7|16533.7|16535.3|16533.3|16535.8|16533.8|16535.3|16533.3|4
1641277800000|2022-01-04 06:30:00|16535.2|16533.2|16535.5|16533.5|16535.5|16533.5|16534.6|16532.6|15
1641277810000|2022-01-04 06:30:10|16536.1|16534.1|16535.8|16533.8|16536.1|16534.1|16535.8|16533.8|9
1641277820000|2022-01-04 06:30:20|16536.2|16534.2|16536.1|16534.1|16536.3|16534.3|16536.1|16534.1|11
1641277830000|2022-01-04 06:30:30|16536|16534|16536.1|16534.1|16536.3|16534.3|16535.8|16533.8|6
1641277840000|2022-01-04 06:30:40|16536|16534|16536.3|16534.3|16537.2|16535.2|16535.8|16533.8|10
1641277850000|2022-01-04 06:30:50|16536.5|16534.5|16536.3|16534.3|16536.7|16534.7|16536.3|16534.3|1
1641277860000|2022-01-04 06:31:00|16536.5|16534.5|16536.3|16534.3|16537.1|16535.1|16536.3|16534.3|8
1641277870000|2022-01-04 06:31:10|16536.5|16534.5|16536.5|16534.5|16536.7|16534.7|16536.3|16534.3|2
1641277880000|2022-01-04 06:31:20|16536.3|16534.3|16536.6|16534.6|16536.7|16534.7|16536.3|16534.3|4
1641277890000|2022-01-04 06:31:30|16536.7|16534.7|16536.7|16534.7|16537|16535|16536.6|16534.6|0
1641277900000|2022-01-04 06:31:40|16536.3|16534.3|16536.2|16534.2|16536.3|16534.3|16536.1|16534.1|9
1641277910000|2022-01-04 06:31:50|16536.3|16534.3|16536.3|16534.3|16536.3|16534.3|16536.3|16534.3|4
1641277920000|2022-01-04 06:32:00|16536.5|16534.5|16536.7|16534.7|16537.2|16535.2|16536.5|16534.5|0
1641277930000|2022-01-04 06:32:10|16536.6|16534.6|16536.3|16534.3|16536.8|16534.8|16536.3|16534.3|2
1641277940000|2022-01-04 06:32:20|16536.5|16534.5|16536.1|16534.1|16536.5|16534.5|16536|16534|1
1641277950000|2022-01-04 06:32:30|16536|16534|16536|16534|16536.1|16534.1|16535.8|16533.8|3
1641277960000|2022-01-04 06:32:40|16536.2|16534.2|16535.5|16533.5|16536.3|16534.3|16535.5|16533.5|3
1641277970000|2022-01-04 06:32:50|16535.1|16533.1|16535.8|16533.8|16535.8|16533.8|16535|16533|4
1641277980000|2022-01-04 06:33:00|16535.6|16533.6|16535|16533|16536|16534|16535|16533|14
1641277990000|2022-01-04 06:33:10|16535.1|16533.1|16534.8|16532.8|16535.1|16533.1|16534.7|16532.7|6
1641278000000|2022-01-04 06:33:20|16535|16533|16535|16533|16535|16533|16534.8|16532.8|1
1641278010000|2022-01-04 06:33:30|16534.8|16532.8|16534.7|16532.7|16535|16533|16534.6|16532.6|3
1641278020000|2022-01-04 06:33:40|16534.8|16532.8|16534.8|16532.8|16535.1|16533.1|16534.8|16532.8|9
1641278030000|2022-01-04 06:33:50|16534.6|16532.6|16534.7|16532.7|16535|16533|16534.6|16532.6|1
1641278050000|2022-01-04 06:34:10|16534.8|16532.8|16534.5|16532.5|16535.1|16533.1|16534.5|16532.5|18
1641278060000|2022-01-04 06:34:20|16534.6|16532.6|16535.7|16533.7|16535.7|16533.7|16534.6|16532.6|11
1641278070000|2022-01-04 06:34:30|16535.8|16533.8|16537.1|16535.1|16537.1|16535.1|16535.7|16533.7|8
1641278080000|2022-01-04 06:34:40|16537|16535|16536|16534|16537|16535|16536|16534|14
1641278090000|2022-01-04 06:34:50|16536.1|16534.1|16536.2|16534.2|16536.2|16534.2|16536.1|16534.1|2
1641278100000|2022-01-04 06:35:00|16536.1|16534.1|16536.2|16534.2|16537.1|16535.1|16536.1|16534.1|7
1641278110000|2022-01-04 06:35:10|16536.3|16534.3|16536.3|16534.3|16537|16535|16536.3|16534.3|10
1641278120000|2022-01-04 06:35:20|16536.6|16534.6|16536.3|16534.3|16536.6|16534.6|16536.3|16534.3|2
1641278130000|2022-01-04 06:35:30|16536.5|16534.5|16537|16535|16537.1|16535.1|16536.5|16534.5|3
1641278140000|2022-01-04 06:35:40|16537.2|16535.2|16537.3|16535.3|16537.6|16535.6|16537.1|16535.1|7
1641278150000|2022-01-04 06:35:50|16537|16535|16536.7|16534.7|16537|16535|16536.7|16534.7|9
1641278160000|2022-01-04 06:36:00|16536.6|16534.6|16536.5|16534.5|16536.7|16534.7|16536.5|16534.5|1
1641278170000|2022-01-04 06:36:10|16536.3|16534.3|16536.3|16534.3|16536.6|16534.6|16536.3|16534.3|1
1641278180000|2022-01-04 06:36:20|16536.5|16534.5|16536.5|16534.5|16536.7|16534.7|16536.3|16534.3|1
1641278190000|2022-01-04 06:36:30|16536.6|16534.6|16536.5|16534.5|16536.7|16534.7|16536.5|16534.5|1
1641278200000|2022-01-04 06:36:40|16536.6|16534.6|16536.8|16534.8|16536.8|16534.8|16536.6|16534.6|4
1641278210000|2022-01-04 06:36:50|16536.6|16534.6|16536.7|16534.7|16537|16535|16536.6|16534.6|7
1641278220000|2022-01-04 06:37:00|16536.8|16534.8|16536.6|16534.6|16536.8|16534.8|16536.5|16534.5|7
1641278230000|2022-01-04 06:37:10|16537|16535|16537|16535|16537.1|16535.1|16537|16535|4
1641278240000|2022-01-04 06:37:20|16537.1|16535.1|16537.3|16535.3|16537.5|16535.5|16537.1|16535.1|3
1641278250000|2022-01-04 06:37:30|16537.5|16535.5|16537.5|16535.5|16537.6|16535.6|16537.2|16535.2|2
1641278260000|2022-01-04 06:37:40|16537.3|16535.3|16537|16535|16537.5|16535.5|16537|16535|10
1641278270000|2022-01-04 06:37:50|16537.1|16535.1|16536.6|16534.6|16537.3|16535.3|16536.6|16534.6|3
1641278280000|2022-01-04 06:38:00|16536.7|16534.7|16536.3|16534.3|16536.7|16534.7|16536.3|16534.3|1
1641278290000|2022-01-04 06:38:10|16536.5|16534.5|16536.6|16534.6|16536.6|16534.6|16536.5|16534.5|1
1641278300000|2022-01-04 06:38:20|16536.5|16534.5|16536.3|16534.3|16536.5|16534.5|16536.3|16534.3|0
1641278310000|2022-01-04 06:38:30|16536.5|16534.5|16536.3|16534.3|16536.6|16534.6|16536|16534|1
1641278320000|2022-01-04 06:38:40|16536.5|16534.5|16535.8|16533.8|16536.6|16534.6|16535.8|16533.8|11
1641278330000|2022-01-04 06:38:50|16535.7|16533.7|16535.8|16533.8|16535.8|16533.8|16535.7|16533.7|3
1641278340000|2022-01-04 06:39:00|16535.7|16533.7|16535.8|16533.8|16535.8|16533.8|16535.7|16533.7|0
1641278350000|2022-01-04 06:39:10|16536.3|16534.3|16535.8|16533.8|16536.3|16534.3|16535.7|16533.7|10
1641278360000|2022-01-04 06:39:20|16536|16534|16536.1|16534.1|16536.1|16534.1|16535.8|16533.8|0
1641278370000|2022-01-04 06:39:30|16536|16534|16535.8|16533.8|16536.2|16534.2|16535.8|16533.8|7
1641278380000|2022-01-04 06:39:40|16536.1|16534.1|16536.3|16534.3|16536.3|16534.3|16536.1|16534.1|1
1641278390000|2022-01-04 06:39:50|16536.6|16534.6|16536.6|16534.6|16536.7|16534.7|16536.6|16534.6|13
1641278400000|2022-01-04 06:40:00|16536.7|16534.7|16537.1|16535.1|16537.1|16535.1|16536.6|16534.6|10
1641278410000|2022-01-04 06:40:10|16537|16535|16537.1|16535.1|16537.1|16535.1|16537|16535|2
1641278420000|2022-01-04 06:40:20|16537.7|16535.7|16538|16536|16538|16536|16537.6|16535.6|12
1641278430000|2022-01-04 06:40:30|16538.1|16536.1|16538|16536|16538.1|16536.1|16538|16536|2
1641278440000|2022-01-04 06:40:40|16538.1|16536.1|16538|16536|16538.1|16536.1|16537.8|16535.8|2
1641278450000|2022-01-04 06:40:50|16537.8|16535.8|16538.8|16536.8|16538.8|16536.8|16537.8|16535.8|20
1641278460000|2022-01-04 06:41:00|16538.7|16536.7|16538.2|16536.2|16538.7|16536.7|16538.2|16536.2|2
1641278470000|2022-01-04 06:41:10|16538.3|16536.3|16538.3|16536.3|16538.3|16536.3|16538.3|16536.3|1
1641278480000|2022-01-04 06:41:20|16538.2|16536.2|16538.6|16536.6|16538.7|16536.7|16538.2|16536.2|1
1641278490000|2022-01-04 06:41:30|16538.5|16536.5|16538.5|16536.5|16538.5|16536.5|16538.1|16536.1|6
1641278500000|2022-01-04 06:41:40|16538.8|16536.8|16539.1|16537.1|16539.6|16537.6|16538.8|16536.8|10
1641278510000|2022-01-04 06:41:50|16539.6|16537.6|16539.6|16537.6|16539.6|16537.6|16539.6|16537.6|11
1641278520000|2022-01-04 06:42:00|16539.3|16537.3|16538.8|16536.8|16539.3|16537.3|16538.8|16536.8|3
1641278530000|2022-01-04 06:42:10|16538.3|16536.3|16538|16536|16538.6|16536.6|16537.8|16535.8|10
1641278540000|2022-01-04 06:42:20|16538.3|16536.3|16537.7|16535.7|16538.3|16536.3|16537.7|16535.7|10
1641278550000|2022-01-04 06:42:30|16537.8|16535.8|16537.7|16535.7|16537.8|16535.8|16537.7|16535.7|0
1641278560000|2022-01-04 06:42:40|16537.6|16535.6|16537.5|16535.5|16537.6|16535.6|16537.5|16535.5|1
1641278570000|2022-01-04 06:42:50|16537.6|16535.6|16537.6|16535.6|16537.6|16535.6|16537.6|16535.6|0
1641278580000|2022-01-04 06:43:00|16537.5|16535.5|16537.3|16535.3|16537.5|16535.5|16537.3|16535.3|0
1641278590000|2022-01-04 06:43:10|16537.5|16535.5|16537.5|16535.5|16537.5|16535.5|16537.3|16535.3|1
1641278600000|2022-01-04 06:43:20|16537.6|16535.6|16537.5|16535.5|16537.7|16535.7|16537.5|16535.5|2
1641278610000|2022-01-04 06:43:30|16537.3|16535.3|16536.7|16534.7|16537.6|16535.6|16536.7|16534.7|5
1641278620000|2022-01-04 06:43:40|16536.8|16534.8|16536.2|16534.2|16537|16535|16536.2|16534.2|1
1641278630000|2022-01-04 06:43:50|16536|16534|16535.7|16533.7|16536.1|16534.1|16535.7|16533.7|2
1641278640000|2022-01-04 06:44:00|16535.8|16533.8|16535.6|16533.6|16535.8|16533.8|16535.6|16533.6|2
1641278650000|2022-01-04 06:44:10|16535.5|16533.5|16535.7|16533.7|16535.7|16533.7|16535.2|16533.2|2
1641278660000|2022-01-04 06:44:20|16535.6|16533.6|16536|16534|16536|16534|16535.5|16533.5|3
1641278670000|2022-01-04 06:44:30|16535.8|16533.8|16535.5|16533.5|16535.8|16533.8|16535.5|16533.5|1
1641278680000|2022-01-04 06:44:40|16535.3|16533.3|16536.1|16534.1|16536.1|16534.1|16535.3|16533.3|1
1641278690000|2022-01-04 06:44:50|16536.3|16534.3|16536.1|16534.1|16536.3|16534.3|16536.1|16534.1|2
1641278700000|2022-01-04 06:45:00|16536|16534|16536|16534|16536|16534|16535.6|16533.6|2
1641278710000|2022-01-04 06:45:10|16536.1|16534.1|16535.8|16533.8|16536.1|16534.1|16535.6|16533.6|0
1641278720000|2022-01-04 06:45:20|16535.7|16533.7|16535.5|16533.5|16535.7|16533.7|16535.3|16533.3|6
1641278730000|2022-01-04 06:45:30|16535.2|16533.2|16535.2|16533.2|16535.2|16533.2|16535.2|16533.2|3
1641278740000|2022-01-04 06:45:40|16535.5|16533.5|16535.5|16533.5|16535.5|16533.5|16535.5|16533.5|2
1641278750000|2022-01-04 06:45:50|16535.3|16533.3|16534.7|16532.7|16535.3|16533.3|16534.7|16532.7|5
1641278760000|2022-01-04 06:46:00|16534.6|16532.6|16534.8|16532.8|16535|16533|16534.6|16532.6|2
1641278770000|2022-01-04 06:46:10|16534.7|16532.7|16535|16533|16535|16533|16534.6|16532.6|2
1641278780000|2022-01-04 06:46:20|16534.8|16532.8|16534.6|16532.6|16534.8|16532.8|16534.1|16532.1|10
1641278790000|2022-01-04 06:46:30|16534.5|16532.5|16535.5|16533.5|16535.6|16533.6|16534.3|16532.3|9
1641278800000|2022-01-04 06:46:40|16535.3|16533.3|16535.6|16533.6|16535.8|16533.8|16535.3|16533.3|7
1641278810000|2022-01-04 06:46:50|16535.5|16533.5|16535.1|16533.1|16535.6|16533.6|16535.1|16533.1|2
1641278820000|2022-01-04 06:47:00|16535.6|16533.6|16535.5|16533.5|16535.6|16533.6|16535.5|16533.5|8
1641278830000|2022-01-04 06:47:10|16535.3|16533.3|16535.3|16533.3|16535.5|16533.5|16535.1|16533.1|1
1641278840000|2022-01-04 06:47:20|16535.2|16533.2|16534.8|16532.8|16535.2|16533.2|16534.8|16532.8|5
1641278850000|2022-01-04 06:47:30|16534.7|16532.7|16534.8|16532.8|16534.8|16532.8|16534.7|16532.7|1
1641278860000|2022-01-04 06:47:40|16534.7|16532.7|16534.7|16532.7|16534.8|16532.8|16534.7|16532.7|1
1641278870000|2022-01-04 06:47:50|16535|16533|16538|16536|16538.2|16536.2|16535|16533|18
1641278880000|2022-01-04 06:48:00|16538.1|16536.1|16538.1|16536.1|16538.3|16536.3|16538.1|16536.1|4
1641278890000|2022-01-04 06:48:10|16538.2|16536.2|16537.6|16535.6|16538.2|16536.2|16537.1|16535.1|6
1641278900000|2022-01-04 06:48:20|16537.7|16535.7|16538|16536|16538|16536|16537.6|16535.6|0
1641278920000|2022-01-04 06:48:40|16537.8|16535.8|16537.5|16535.5|16538|16536|16537.5|16535.5|1
1641278930000|2022-01-04 06:48:50|16537.2|16535.2|16536.5|16534.5|16537.2|16535.2|16536.5|16534.5|4
1641278940000|2022-01-04 06:49:00|16536.7|16534.7|16537.6|16535.6|16537.8|16535.8|16536.7|16534.7|10
1641278950000|2022-01-04 06:49:10|16537.7|16535.7|16537.6|16535.6|16537.8|16535.8|16537.3|16535.3|11
1641278960000|2022-01-04 06:49:20|16537.5|16535.5|16537.8|16535.8|16537.8|16535.8|16537.5|16535.5|2
1641278970000|2022-01-04 06:49:30|16538|16536|16537.8|16535.8|16538|16536|16537.6|16535.6|5
1641278980000|2022-01-04 06:49:40|16537.6|16535.6|16537.8|16535.8|16537.8|16535.8|16537.6|16535.6|0
1641278990000|2022-01-04 06:49:50|16537.7|16535.7|16538|16536|16538.1|16536.1|16537.7|16535.7|1
1641279000000|2022-01-04 06:50:00|16537.7|16535.7|16537.1|16535.1|16537.7|16535.7|16536.6|16534.6|8
1641279010000|2022-01-04 06:50:10|16537|16535|16537.1|16535.1|16537.1|16535.1|16536.7|16534.7|2
1641279020000|2022-01-04 06:50:20|16536.8|16534.8|16537|16535|16537.1|16535.1|16536.8|16534.8|1
1641279030000|2022-01-04 06:50:30|16536.8|16534.8|16537.2|16535.2|16537.2|16535.2|16536.5|16534.5|2
1641279040000|2022-01-04 06:50:40|16537.1|16535.1|16536.7|16534.7|16537.1|16535.1|16536.7|16534.7|0
1641279050000|2022-01-04 06:50:50|16536.8|16534.8|16537.1|16535.1|16537.2|16535.2|16536.8|16534.8|2
1641279060000|2022-01-04 06:51:00|16537|16535|16537.1|16535.1|16537.3|16535.3|16536.8|16534.8|2
1641279070000|2022-01-04 06:51:10|16537.3|16535.3|16536.3|16534.3|16537.3|16535.3|16536.3|16534.3|6
1641279080000|2022-01-04 06:51:20|16536.5|16534.5|16536.3|16534.3|16536.6|16534.6|16536.3|16534.3|2
1641279090000|2022-01-04 06:51:30|16536.5|16534.5|16536.6|16534.6|16536.6|16534.6|16536.5|16534.5|0
1641279100000|2022-01-04 06:51:40|16536.5|16534.5|16536.5|16534.5|16536.5|16534.5|16536.3|16534.3|3
1641279110000|2022-01-04 06:51:50|16536.3|16534.3|16536.3|16534.3|16536.5|16534.5|16536.3|16534.3|0
1641279120000|2022-01-04 06:52:00|16536.5|16534.5|16537.1|16535.1|16537.1|16535.1|16536.5|16534.5|5
1641279130000|2022-01-04 06:52:10|16537|16535|16536.8|16534.8|16537.1|16535.1|16536.8|16534.8|2
1641279140000|2022-01-04 06:52:20|16537.1|16535.1|16537.5|16535.5|16537.8|16535.8|16537.1|16535.1|2
1641279150000|2022-01-04 06:52:30|16537.6|16535.6|16537.6|16535.6|16538.1|16536.1|16537.6|16535.6|4
1641279160000|2022-01-04 06:52:40|16537.7|16535.7|16538.1|16536.1|16538.1|16536.1|16537.6|16535.6|0
1641279170000|2022-01-04 06:52:50|16537.8|16535.8|16537.6|16535.6|16537.8|16535.8|16537.3|16535.3|2
1641279180000|2022-01-04 06:53:00|16537.7|16535.7|16537.8|16535.8|16537.8|16535.8|16537.5|16535.5|4
1641279190000|2022-01-04 06:53:10|16538.1|16536.1|16537.8|16535.8|16538.1|16536.1|16537.8|16535.8|2
1641279200000|2022-01-04 06:53:20|16538|16536|16538.3|16536.3|16538.3|16536.3|16538|16536|1
1641279210000|2022-01-04 06:53:30|16538.1|16536.1|16538.5|16536.5|16538.6|16536.6|16538.1|16536.1|4
1641279220000|2022-01-04 06:53:40|16538.6|16536.6|16539.3|16537.3|16539.3|16537.3|16538.3|16536.3|2
1641279230000|2022-01-04 06:53:50|16539.1|16537.1|16539.7|16537.7|16540.1|16538.1|16539.1|16537.1|14
1641279240000|2022-01-04 06:54:00|16540|16538|16540.3|16538.3|16540.3|16538.3|16539.8|16537.8|6
1641279250000|2022-01-04 06:54:10|16540.2|16538.2|16539.8|16537.8|16540.5|16538.5|16539.7|16537.7|9
1641279260000|2022-01-04 06:54:20|16540|16538|16540|16538|16540.1|16538.1|16539.7|16537.7|8
1641279270000|2022-01-04 06:54:30|16539.8|16537.8|16539.8|16537.8|16540.1|16538.1|16539.8|16537.8|4
1641279280000|2022-01-04 06:54:40|16540.1|16538.1|16540|16538|16540.1|16538.1|16540|16538|2
1641279290000|2022-01-04 06:54:50|16539.8|16537.8|16539.3|16537.3|16539.8|16537.8|16539.2|16537.2|9
1641279300000|2022-01-04 06:55:00|16539.6|16537.6|16539.5|16537.5|16539.6|16537.6|16539.5|16537.5|4
1641279310000|2022-01-04 06:55:10|16539.6|16537.6|16539.3|16537.3|16540|16538|16539.2|16537.2|5
1641279320000|2022-01-04 06:55:20|16539.5|16537.5|16539.5|16537.5|16539.8|16537.8|16539.5|16537.5|10
1641279330000|2022-01-04 06:55:30|16539.6|16537.6|16539.8|16537.8|16540|16538|16539.6|16537.6|0
1641279340000|2022-01-04 06:55:40|16539.7|16537.7|16537.1|16535.1|16539.8|16537.8|16537|16535|11
1641279350000|2022-01-04 06:55:50|16537.2|16535.2|16537.6|16535.6|16537.6|16535.6|16537.1|16535.1|2
1641279360000|2022-01-04 06:56:00|16537.7|16535.7|16537.7|16535.7|16537.7|16535.7|16537.5|16535.5|7
1641279370000|2022-01-04 06:56:10|16537.6|16535.6|16537.7|16535.7|16537.7|16535.7|16537.5|16535.5|1
1641279380000|2022-01-04 06:56:20|16537.6|16535.6|16538.1|16536.1|16538.1|16536.1|16537.6|16535.6|2
1641279390000|2022-01-04 06:56:30|16538.6|16536.6|16538.8|16536.8|16538.8|16536.8|16538.6|16536.6|2
1641279400000|2022-01-04 06:56:40|16539|16537|16539.1|16537.1|16539.1|16537.1|16539|16537|0
1641279410000|2022-01-04 06:56:50|16539.2|16537.2|16539.3|16537.3|16539.3|16537.3|16539.1|16537.1|4
1641279420000|2022-01-04 06:57:00|16538.7|16536.7|16540.3|16538.3|16540.5|16538.5|16538.7|16536.7|71
1641279430000|2022-01-04 06:57:10|16540.2|16538.2|16540.6|16538.6|16540.6|16538.6|16540.1|16538.1|0
1641279440000|2022-01-04 06:57:20|16540|16538|16540.1|16538.1|16540.1|16538.1|16540|16538|3
1641279450000|2022-01-04 06:57:30|16540|16538|16539.7|16537.7|16540|16538|16539.7|16537.7|3
1641279460000|2022-01-04 06:57:40|16539.6|16537.6|16538.8|16536.8|16539.6|16537.6|16538.8|16536.8|2
1641279470000|2022-01-04 06:57:50|16539|16537|16539.2|16537.2|16539.2|16537.2|16539|16537|4
1641279480000|2022-01-04 06:58:00|16539.1|16537.1|16539.1|16537.1|16539.1|16537.1|16539.1|16537.1|0
1641279490000|2022-01-04 06:58:10|16538.8|16536.8|16539.1|16537.1|16539.1|16537.1|16538.7|16536.7|3
1641279500000|2022-01-04 06:58:20|16539.2|16537.2|16539.2|16537.2|16539.2|16537.2|16539.1|16537.1|1
1641279510000|2022-01-04 06:58:30|16539.3|16537.3|16539.3|16537.3|16539.6|16537.6|16539.3|16537.3|3
1641279520000|2022-01-04 06:58:40|16539.5|16537.5|16539.7|16537.7|16539.7|16537.7|16539.3|16537.3|1
1641279530000|2022-01-04 06:58:50|16539.8|16537.8|16540.3|16538.3|16540.3|16538.3|16539.8|16537.8|0
1641279540000|2022-01-04 06:59:00|16540.2|16538.2|16539.3|16537.3|16540.3|16538.3|16539.3|16537.3|9
1641279550000|2022-01-04 06:59:10|16539.6|16537.6|16539.5|16537.5|16539.7|16537.7|16539.5|16537.5|2
1641279560000|2022-01-04 06:59:20|16539.3|16537.3|16539.5|16537.5|16539.5|16537.5|16539|16537|8
1641279570000|2022-01-04 06:59:30|16539.7|16537.7|16539.3|16537.3|16539.7|16537.7|16539.3|16537.3|1
1641279580000|2022-01-04 06:59:40|16538.6|16536.6|16538.6|16536.6|16538.7|16536.7|16538.2|16536.2|2
1641279600000|2022-01-04 07:00:00|16538.7|16536.7|16535.6|16533.6|16538.8|16536.8|16534.5|16532.5|88
1641279610000|2022-01-04 07:00:10|16535.7|16533.7|16537|16535|16537.1|16535.1|16535.2|16533.2|13
1641279620000|2022-01-04 07:00:20|16537.5|16535.5|16537.5|16535.5|16537.6|16535.6|16537.3|16535.3|4
1641279630000|2022-01-04 07:00:30|16537.6|16535.6|16536.3|16534.3|16537.6|16535.6|16536.3|16534.3|5
1641279640000|2022-01-04 07:00:40|16536.6|16534.6|16535.6|16533.6|16537|16535|16535.6|16533.6|3
1641279650000|2022-01-04 07:00:50|16535.5|16533.5|16536|16534|16536.2|16534.2|16534.8|16532.8|13
1641279660000|2022-01-04 07:01:00|16536.1|16534.1|16536.8|16534.8|16537.6|16535.6|16536.1|16534.1|12
1641279670000|2022-01-04 07:01:10|16536.5|16534.5|16535.2|16533.2|16536.5|16534.5|16535.1|16533.1|15
1641279680000|2022-01-04 07:01:20|16535.1|16533.1|16535.7|16533.7|16535.8|16533.8|16535.1|16533.1|1
1641279690000|2022-01-04 07:01:30|16536|16534|16535.6|16533.6|16536|16534|16535.6|16533.6|1
1641279700000|2022-01-04 07:01:40|16535.7|16533.7|16536.1|16534.1|16537|16535|16535|16533|10
1641279710000|2022-01-04 07:01:50|16536.2|16534.2|16535.5|16533.5|16536.6|16534.6|16535.2|16533.2|1
1641279720000|2022-01-04 07:02:00|16536.8|16534.8|16535.2|16533.2|16536.8|16534.8|16534.7|16532.7|16
1641279730000|2022-01-04 07:02:10|16535|16533|16535.2|16533.2|16535.2|16533.2|16535|16533|5
1641279740000|2022-01-04 07:02:20|16535.1|16533.1|16535.2|16533.2|16535.2|16533.2|16535|16533|0
1641279750000|2022-01-04 07:02:30|16535.1|16533.1|16535.2|16533.2|16535.7|16533.7|16535.1|16533.1|2
1641279760000|2022-01-04 07:02:40|16535.1|16533.1|16535|16533|16535.3|16533.3|16534.8|16532.8|8
1641279770000|2022-01-04 07:02:50|16534.7|16532.7|16533.2|16531.2|16534.7|16532.7|16532|16530|64
1641279780000|2022-01-04 07:03:00|16533.1|16531.1|16532.1|16530.1|16533.1|16531.1|16531.7|16529.7|21
1641279790000|2022-01-04 07:03:10|16532|16530|16532.8|16530.8|16532.8|16530.8|16532|16530|11
1641279800000|2022-01-04 07:03:20|16533|16531|16531.2|16529.2|16533.1|16531.1|16531.1|16529.1|20
1641279810000|2022-01-04 07:03:30|16530.7|16528.7|16530.3|16528.3|16530.8|16528.8|16530.3|16528.3|29
1641279820000|2022-01-04 07:03:40|16530.2|16528.2|16530.7|16528.7|16531.3|16529.3|16530.1|16528.1|4
1641279830000|2022-01-04 07:03:50|16530.6|16528.6|16530.2|16528.2|16530.7|16528.7|16530|16528|9
1641279840000|2022-01-04 07:04:00|16530|16528|16530.1|16528.1|16530.6|16528.6|16529.8|16527.8|26
1641279850000|2022-01-04 07:04:10|16530|16528|16529|16527|16530|16528|16528.1|16526.1|26
1641279860000|2022-01-04 07:04:20|16528.8|16526.8|16529.7|16527.7|16529.7|16527.7|16528.8|16526.8|9
1641279870000|2022-01-04 07:04:30|16529.6|16527.6|16529.5|16527.5|16529.7|16527.7|16529.1|16527.1|5
1641279880000|2022-01-04 07:04:40|16529.3|16527.3|16530|16528|16530.1|16528.1|16528.6|16526.6|9
1641279890000|2022-01-04 07:04:50|16529.6|16527.6|16530.7|16528.7|16531.3|16529.3|16529.3|16527.3|23
1641279900000|2022-01-04 07:05:00|16530.6|16528.6|16530.6|16528.6|16531.1|16529.1|16529.8|16527.8|10
1641279910000|2022-01-04 07:05:10|16530.7|16528.7|16531.1|16529.1|16531.5|16529.5|16530.7|16528.7|8
1641279920000|2022-01-04 07:05:20|16531.5|16529.5|16532|16530|16532.2|16530.2|16531.5|16529.5|14
1641279930000|2022-01-04 07:05:30|16532.1|16530.1|16532.7|16530.7|16532.7|16530.7|16532|16530|7
1641279940000|2022-01-04 07:05:40|16531.8|16529.8|16531.3|16529.3|16532|16530|16530.8|16528.8|19
1641279950000|2022-01-04 07:05:50|16531.5|16529.5|16531.1|16529.1|16531.8|16529.8|16531.1|16529.1|7
1641279960000|2022-01-04 07:06:00|16531.2|16529.2|16532.3|16530.3|16532.5|16530.5|16530.8|16528.8|3
1641279970000|2022-01-04 07:06:10|16532.5|16530.5|16532|16530|16532.5|16530.5|16532|16530|1
1641279980000|2022-01-04 07:06:20|16532.1|16530.1|16532.7|16530.7|16533|16531|16531.8|16529.8|6
1641279990000|2022-01-04 07:06:30|16532.6|16530.6|16531.6|16529.6|16532.7|16530.7|16531.6|16529.6|5
1641280000000|2022-01-04 07:06:40|16531.7|16529.7|16532.3|16530.3|16532.7|16530.7|16531.6|16529.6|12
1641280010000|2022-01-04 07:06:50|16532.5|16530.5|16532.3|16530.3|16532.6|16530.6|16532.2|16530.2|4
1641280020000|2022-01-04 07:07:00|16532.5|16530.5|16532.7|16530.7|16532.7|16530.7|16532.3|16530.3|3
1641280030000|2022-01-04 07:07:10|16532.3|16530.3|16531.8|16529.8|16532.6|16530.6|16531.8|16529.8|2
1641280040000|2022-01-04 07:07:20|16532|16530|16531.3|16529.3|16532|16530|16531.1|16529.1|9
1641280050000|2022-01-04 07:07:30|16531.2|16529.2|16533.1|16531.1|16533.3|16531.3|16531.2|16529.2|24
1641280060000|2022-01-04 07:07:40|16533.2|16531.2|16531.1|16529.1|16533.2|16531.2|16531.1|16529.1|5
1641280070000|2022-01-04 07:07:50|16531.3|16529.3|16530.8|16528.8|16531.3|16529.3|16530.7|16528.7|6
1641280080000|2022-01-04 07:08:00|16531|16529|16529.5|16527.5|16531.3|16529.3|16529|16527|24
1641280090000|2022-01-04 07:08:10|16529.3|16527.3|16529|16527|16529.5|16527.5|16528.8|16526.8|10
1641280100000|2022-01-04 07:08:20|16529.2|16527.2|16529.6|16527.6|16529.8|16527.8|16529.1|16527.1|2
1641280110000|2022-01-04 07:08:30|16529.5|16527.5|16528.8|16526.8|16529.8|16527.8|16528.7|16526.7|6
1641280120000|2022-01-04 07:08:40|16528.7|16526.7|16528.6|16526.6|16528.7|16526.7|16528.3|16526.3|19
1641280130000|2022-01-04 07:08:50|16528.5|16526.5|16529.6|16527.6|16529.6|16527.6|16528.2|16526.2|15
1641280140000|2022-01-04 07:09:00|16529.3|16527.3|16528.3|16526.3|16529.7|16527.7|16528.3|16526.3|8
1641280150000|2022-01-04 07:09:10|16528.5|16526.5|16528.7|16526.7|16528.8|16526.8|16528.3|16526.3|4
1641280160000|2022-01-04 07:09:20|16528.6|16526.6|16528.3|16526.3|16528.6|16526.6|16528|16526|6
1641280170000|2022-01-04 07:09:30|16528.5|16526.5|16528.5|16526.5|16528.7|16526.7|16528.5|16526.5|1
1641280180000|2022-01-04 07:09:40|16528.6|16526.6|16528.6|16526.6|16528.7|16526.7|16528.3|16526.3|1
1641280190000|2022-01-04 07:09:50|16528.5|16526.5|16528.6|16526.6|16528.7|16526.7|16528.5|16526.5|1
1641280200000|2022-01-04 07:10:00|16528.7|16526.7|16528.3|16526.3|16529.5|16527.5|16527.8|16525.8|25
1641280210000|2022-01-04 07:10:10|16528.1|16526.1|16528.6|16526.6|16528.6|16526.6|16528.1|16526.1|4
1641280220000|2022-01-04 07:10:20|16529|16527|16529.3|16527.3|16529.6|16527.6|16529|16527|8
1641280230000|2022-01-04 07:10:30|16529.1|16527.1|16528.6|16526.6|16529.1|16527.1|16528.2|16526.2|9
1641280240000|2022-01-04 07:10:40|16528.7|16526.7|16529.8|16527.8|16529.8|16527.8|16528.5|16526.5|7
1641280250000|2022-01-04 07:10:50|16530.1|16528.1|16529.1|16527.1|16530.1|16528.1|16529.1|16527.1|21
1641280260000|2022-01-04 07:11:00|16529|16527|16529.2|16527.2|16530|16528|16529|16527|9
1641280270000|2022-01-04 07:11:10|16529.1|16527.1|16527.8|16525.8|16529.2|16527.2|16527.8|16525.8|7
1641280280000|2022-01-04 07:11:20|16528|16526|16528.3|16526.3|16528.6|16526.6|16527.6|16525.6|14
1641280290000|2022-01-04 07:11:30|16528.5|16526.5|16528.7|16526.7|16528.8|16526.8|16527.7|16525.7|15
1641280300000|2022-01-04 07:11:40|16528.6|16526.6|16528.2|16526.2|16528.6|16526.6|16528.2|16526.2|4
1641280310000|2022-01-04 07:11:50|16528.5|16526.5|16529|16527|16529.1|16527.1|16528.5|16526.5|4
1641280320000|2022-01-04 07:12:00|16528.8|16526.8|16529.5|16527.5|16529.5|16527.5|16528.8|16526.8|5
1641280330000|2022-01-04 07:12:10|16529.3|16527.3|16529.5|16527.5|16529.6|16527.6|16529.3|16527.3|4
1641280340000|2022-01-04 07:12:20|16529.6|16527.6|16529.3|16527.3|16529.7|16527.7|16529.2|16527.2|2
1641280350000|2022-01-04 07:12:30|16529.5|16527.5|16529.7|16527.7|16529.7|16527.7|16529.3|16527.3|0
1641280360000|2022-01-04 07:12:40|16529.6|16527.6|16530|16528|16530.5|16528.5|16529.6|16527.6|4
1641280370000|2022-01-04 07:12:50|16530.1|16528.1|16531.3|16529.3|16531.5|16529.5|16530.1|16528.1|10
1641280380000|2022-01-04 07:13:00|16531.5|16529.5|16531.8|16529.8|16532.6|16530.6|16531.2|16529.2|11
1641280390000|2022-01-04 07:13:10|16531.7|16529.7|16531.8|16529.8|16531.8|16529.8|16531.7|16529.7|3
1641280400000|2022-01-04 07:13:20|16531.7|16529.7|16531|16529|16531.7|16529.7|16531|16529|13
1641280410000|2022-01-04 07:13:30|16530.8|16528.8|16530.8|16528.8|16531.5|16529.5|16530.7|16528.7|6
1641280420000|2022-01-04 07:13:40|16530.7|16528.7|16529.8|16527.8|16530.7|16528.7|16529.5|16527.5|7
1641280430000|2022-01-04 07:13:50|16530.6|16528.6|16531.2|16529.2|16531.3|16529.3|16530.5|16528.5|1
1641280440000|2022-01-04 07:14:00|16531.1|16529.1|16531|16529|16531.3|16529.3|16530.6|16528.6|1
1641280450000|2022-01-04 07:14:10|16531.1|16529.1|16531.3|16529.3|16531.6|16529.6|16531.1|16529.1|5
1641280460000|2022-01-04 07:14:20|16531.5|16529.5|16531.7|16529.7|16532.6|16530.6|16531.5|16529.5|4
1641280470000|2022-01-04 07:14:30|16531.8|16529.8|16532|16530|16532.1|16530.1|16531.7|16529.7|5
1641280480000|2022-01-04 07:14:40|16532.2|16530.2|16532.3|16530.3|16532.3|16530.3|16532|16530|3
1641280490000|2022-01-04 07:14:50|16532.5|16530.5|16532.6|16530.6|16533.1|16531.1|16532.2|16530.2|7
1641280500000|2022-01-04 07:15:00|16532.5|16530.5|16532.8|16530.8|16533.1|16531.1|16532.1|16530.1|18
1641280510000|2022-01-04 07:15:10|16532.7|16530.7|16532.1|16530.1|16533.1|16531.1|16532.1|16530.1|9
1641280520000|2022-01-04 07:15:20|16532.2|16530.2|16531.6|16529.6|16532.2|16530.2|16531.2|16529.2|6
1641280530000|2022-01-04 07:15:30|16531.5|16529.5|16531.7|16529.7|16531.8|16529.8|16531.1|16529.1|5
1641280540000|2022-01-04 07:15:40|16531.8|16529.8|16532|16530|16532.3|16530.3|16531.8|16529.8|2
1641280550000|2022-01-04 07:15:50|16532.2|16530.2|16532|16530|16532.5|16530.5|16532|16530|2
1641280560000|2022-01-04 07:16:00|16531.8|16529.8|16531.6|16529.6|16531.8|16529.8|16530.7|16528.7|6
1641280570000|2022-01-04 07:16:10|16531.7|16529.7|16531.5|16529.5|16532|16530|16531.5|16529.5|2
1641280580000|2022-01-04 07:16:20|16531.6|16529.6|16531.6|16529.6|16532.2|16530.2|16531.3|16529.3|3
1641280590000|2022-01-04 07:16:30|16531.5|16529.5|16532.2|16530.2|16532.3|16530.3|16531.5|16529.5|10
1641280600000|2022-01-04 07:16:40|16532.3|16530.3|16533|16531|16533.1|16531.1|16532.2|16530.2|12
1641280610000|2022-01-04 07:16:50|16533.3|16531.3|16533|16531|16533.3|16531.3|16532.7|16530.7|5
1641280620000|2022-01-04 07:17:00|16533.1|16531.1|16533|16531|16533.2|16531.2|16533|16531|7
1641280630000|2022-01-04 07:17:10|16532.6|16530.6|16532.6|16530.6|16533|16531|16532.5|16530.5|5
1641280640000|2022-01-04 07:17:20|16532.7|16530.7|16532.5|16530.5|16532.8|16530.8|16532|16530|4
1641280650000|2022-01-04 07:17:30|16532.3|16530.3|16532.5|16530.5|16532.6|16530.6|16532.3|16530.3|5
1641280670000|2022-01-04 07:17:50|16532.3|16530.3|16531.5|16529.5|16532.3|16530.3|16531.2|16529.2|15
1641280680000|2022-01-04 07:18:00|16530.6|16528.6|16529.5|16527.5|16530.6|16528.6|16528.6|16526.6|20
1641280690000|2022-01-04 07:18:10|16529.3|16527.3|16529.5|16527.5|16529.5|16527.5|16529.3|16527.3|1
1641280700000|2022-01-04 07:18:20|16529.3|16527.3|16530.1|16528.1|16530.1|16528.1|16529.3|16527.3|2
1641280710000|2022-01-04 07:18:30|16530.2|16528.2|16530.7|16528.7|16530.7|16528.7|16530.2|16528.2|0
1641280720000|2022-01-04 07:18:40|16530.6|16528.6|16530.7|16528.7|16530.7|16528.7|16530.3|16528.3|2
1641280730000|2022-01-04 07:18:50|16530.8|16528.8|16531.3|16529.3|16531.3|16529.3|16530.7|16528.7|13
1641280740000|2022-01-04 07:19:00|16531.2|16529.2|16529.8|16527.8|16531.2|16529.2|16529.7|16527.7|9
1641280750000|2022-01-04 07:19:10|16529.7|16527.7|16529.7|16527.7|16530.3|16528.3|16529.7|16527.7|3
1641280760000|2022-01-04 07:19:20|16529.8|16527.8|16530.2|16528.2|16530.2|16528.2|16529.8|16527.8|5
1641280770000|2022-01-04 07:19:30|16529.8|16527.8|16530.2|16528.2|16530.2|16528.2|16529.8|16527.8|1
1641280780000|2022-01-04 07:19:40|16530.3|16528.3|16530.3|16528.3|16530.5|16528.5|16530.3|16528.3|1
1641280790000|2022-01-04 07:19:50|16530.2|16528.2|16530.2|16528.2|16530.2|16528.2|16530.2|16528.2|0
1641280800000|2022-01-04 07:20:00|16530.1|16528.1|16529.6|16527.6|16530.1|16528.1|16529|16527|18
1641280810000|2022-01-04 07:20:10|16529.7|16527.7|16529.6|16527.6|16530|16528|16529.6|16527.6|7
1641280820000|2022-01-04 07:20:20|16529.8|16527.8|16529.8|16527.8|16530.2|16528.2|16529.6|16527.6|2
1641280830000|2022-01-04 07:20:30|16529.2|16527.2|16529|16527|16529.3|16527.3|16529|16527|8
1641280840000|2022-01-04 07:20:40|16529.1|16527.1|16529.5|16527.5|16529.7|16527.7|16529.1|16527.1|4
1641280850000|2022-01-04 07:20:50|16529|16527|16529.3|16527.3|16529.3|16527.3|16529|16527|3
1641280860000|2022-01-04 07:21:00|16529.2|16527.2|16529.3|16527.3|16529.3|16527.3|16528.7|16526.7|7
1641280870000|2022-01-04 07:21:10|16529.2|16527.2|16528.8|16526.8|16529.2|16527.2|16528.7|16526.7|1
1641280880000|2022-01-04 07:21:20|16528.7|16526.7|16528.2|16526.2|16528.7|16526.7|16528|16526|9
1641280890000|2022-01-04 07:21:30|16528.1|16526.1|16528.3|16526.3|16528.3|16526.3|16528|16526|7
1641280900000|2022-01-04 07:21:40|16528.2|16526.2|16529.2|16527.2|16529.2|16527.2|16528.2|16526.2|3
1641280910000|2022-01-04 07:21:50|16529.3|16527.3|16530.1|16528.1|16530.1|16528.1|16529.3|16527.3|5
1641280920000|2022-01-04 07:22:00|16529.8|16527.8|16529.3|16527.3|16529.8|16527.8|16529.1|16527.1|7
1641280930000|2022-01-04 07:22:10|16529.2|16527.2|16529.2|16527.2|16529.2|16527.2|16529|16527|1
1641280940000|2022-01-04 07:22:20|16529.5|16527.5|16529.6|16527.6|16529.6|16527.6|16529.5|16527.5|0
1641280950000|2022-01-04 07:22:30|16530.1|16528.1|16530.3|16528.3|16530.3|16528.3|16530.1|16528.1|2
1641280960000|2022-01-04 07:22:40|16530.2|16528.2|16530.1|16528.1|16530.2|16528.2|16530.1|16528.1|0
1641280970000|2022-01-04 07:22:50|16530|16528|16530|16528|16530|16528|16529.6|16527.6|1
1641280980000|2022-01-04 07:23:00|16529.5|16527.5|16529.3|16527.3|16529.5|16527.5|16529.2|16527.2|9
1641280990000|2022-01-04 07:23:10|16529.5|16527.5|16530.3|16528.3|16530.6|16528.6|16529.5|16527.5|2
1641281000000|2022-01-04 07:23:20|16530.5|16528.5|16530.6|16528.6|16531|16529|16530.5|16528.5|2
1641281010000|2022-01-04 07:23:30|16530.7|16528.7|16530.7|16528.7|16530.7|16528.7|16530.5|16528.5|1
1641281020000|2022-01-04 07:23:40|16531.1|16529.1|16531.2|16529.2|16531.3|16529.3|16530.8|16528.8|2
1641281030000|2022-01-04 07:23:50|16531.1|16529.1|16531.3|16529.3|16531.3|16529.3|16531.1|16529.1|1
1641281040000|2022-01-04 07:24:00|16531.2|16529.2|16531|16529|16531.3|16529.3|16531|16529|2
1641281050000|2022-01-04 07:24:10|16530.7|16528.7|16530.5|16528.5|16530.7|16528.7|16530.3|16528.3|5
1641281060000|2022-01-04 07:24:20|16530.6|16528.6|16530.8|16528.8|16530.8|16528.8|16530.6|16528.6|2
1641281070000|2022-01-04 07:24:30|16530.5|16528.5|16530.7|16528.7|16530.8|16528.8|16530.3|16528.3|3
1641281080000|2022-01-04 07:24:40|16530.3|16528.3|16530.6|16528.6|16530.6|16528.6|16530.3|16528.3|0
1641281090000|2022-01-04 07:24:50|16530.5|16528.5|16530.7|16528.7|16530.8|16528.8|16530.3|16528.3|0
1641281100000|2022-01-04 07:25:00|16530.8|16528.8|16531|16529|16531.3|16529.3|16530.8|16528.8|4
1641281110000|2022-01-04 07:25:10|16531.1|16529.1|16531|16529|16531.1|16529.1|16531|16529|1
1641281130000|2022-01-04 07:25:30|16530.8|16528.8|16531.1|16529.1|16531.2|16529.2|16530.5|16528.5|5
1641281140000|2022-01-04 07:25:40|16531.2|16529.2|16532.1|16530.1|16532.5|16530.5|16531.2|16529.2|14
1641281150000|2022-01-04 07:25:50|16531.8|16529.8|16532.3|16530.3|16532.3|16530.3|16531.8|16529.8|2
1641281160000|2022-01-04 07:26:00|16532.5|16530.5|16532|16530|16532.5|16530.5|16531.8|16529.8|3
1641281170000|2022-01-04 07:26:10|16531.8|16529.8|16531.8|16529.8|16531.8|16529.8|16531.8|16529.8|1
1641281180000|2022-01-04 07:26:20|16531.7|16529.7|16531.8|16529.8|16531.8|16529.8|16530.8|16528.8|11
1641281190000|2022-01-04 07:26:30|16532|16530|16532.3|16530.3|16532.3|16530.3|16532|16530|2
1641281200000|2022-01-04 07:26:40|16532.2|16530.2|16532.1|16530.1|16532.3|16530.3|16532.1|16530.1|1
1641281210000|2022-01-04 07:26:50|16532|16530|16532.1|16530.1|16532.1|16530.1|16532|16530|2
1641281220000|2022-01-04 07:27:00|16532.2|16530.2|16533.3|16531.3|16533.5|16531.5|16532.2|16530.2|9
1641281230000|2022-01-04 07:27:10|16533.5|16531.5|16533.8|16531.8|16534.1|16532.1|16533.3|16531.3|6
1641281240000|2022-01-04 07:27:20|16533.7|16531.7|16533.1|16531.1|16533.7|16531.7|16533|16531|5
1641281250000|2022-01-04 07:27:30|16533.2|16531.2|16533.2|16531.2|16533.6|16531.6|16533|16531|4
1641281260000|2022-01-04 07:27:40|16533.1|16531.1|16533.6|16531.6|16533.6|16531.6|16533|16531|3
1641281270000|2022-01-04 07:27:50|16533.5|16531.5|16533.1|16531.1|16533.5|16531.5|16533|16531|0
1641281280000|2022-01-04 07:28:00|16533.2|16531.2|16533.3|16531.3|16533.3|16531.3|16533.2|16531.2|1
1641281290000|2022-01-04 07:28:10|16533.5|16531.5|16533.6|16531.6|16533.7|16531.7|16533.3|16531.3|8
1641281300000|2022-01-04 07:28:20|16533.3|16531.3|16532.3|16530.3|16533.3|16531.3|16532.3|16530.3|10
1641281310000|2022-01-04 07:28:30|16533.1|16531.1|16533|16531|16533.1|16531.1|16532.8|16530.8|9
1641281320000|2022-01-04 07:28:40|16532.8|16530.8|16533.1|16531.1|16533.2|16531.2|16532.8|16530.8|0
1641281330000|2022-01-04 07:28:50|16533|16531|16533|16531|16533.2|16531.2|16532.8|16530.8|0
1641281340000|2022-01-04 07:29:00|16533.1|16531.1|16533.6|16531.6|16533.6|16531.6|16533|16531|4
1641281350000|2022-01-04 07:29:10|16533.7|16531.7|16533.1|16531.1|16533.7|16531.7|16533.1|16531.1|1
1641281360000|2022-01-04 07:29:20|16533.3|16531.3|16533.2|16531.2|16533.6|16531.6|16533.1|16531.1|9
1641281370000|2022-01-04 07:29:30|16533.1|16531.1|16533.6|16531.6|16533.6|16531.6|16533.1|16531.1|0
1641281380000|2022-01-04 07:29:40|16533.5|16531.5|16532.6|16530.6|16533.6|16531.6|16532.5|16530.5|7
1641281390000|2022-01-04 07:29:50|16532.5|16530.5|16532.3|16530.3|16532.5|16530.5|16532|16530|4
1641281400000|2022-01-04 07:30:00|16532.5|16530.5|16532.7|16530.7|16533.3|16531.3|16532.3|16530.3|9
1641281410000|2022-01-04 07:30:10|16532.6|16530.6|16532.7|16530.7|16532.7|16530.7|16532.3|16530.3|6
1641281420000|2022-01-04 07:30:20|16532.6|16530.6|16533.6|16531.6|16533.6|16531.6|16532.2|16530.2|5
1641281430000|2022-01-04 07:30:30|16533.5|16531.5|16533.1|16531.1|16533.5|16531.5|16533.1|16531.1|1
1641281440000|2022-01-04 07:30:40|16533|16531|16532.1|16530.1|16533|16531|16532|16530|3
1641281450000|2022-01-04 07:30:50|16532.2|16530.2|16532.6|16530.6|16532.6|16530.6|16532.2|16530.2|2
1641281460000|2022-01-04 07:31:00|16533|16531|16533.3|16531.3|16533.5|16531.5|16533|16531|4
1641281470000|2022-01-04 07:31:10|16533.5|16531.5|16533.3|16531.3|16533.5|16531.5|16533.3|16531.3|1
1641281480000|2022-01-04 07:31:20|16533.5|16531.5|16533.5|16531.5|16533.6|16531.6|16533.3|16531.3|3
1641281490000|2022-01-04 07:31:30|16533.3|16531.3|16533.3|16531.3|16533.8|16531.8|16533.3|16531.3|3
1641281500000|2022-01-04 07:31:40|16533.5|16531.5|16533.7|16531.7|16534.3|16532.3|16533.5|16531.5|8
1641281510000|2022-01-04 07:31:50|16533.6|16531.6|16534|16532|16534.3|16532.3|16533.6|16531.6|1
1641281520000|2022-01-04 07:32:00|16534.1|16532.1|16535.2|16533.2|16535.5|16533.5|16534.1|16532.1|18
1641281530000|2022-01-04 07:32:10|16535|16533|16534.7|16532.7|16535|16533|16534.5|16532.5|6
1641281540000|2022-01-04 07:32:20|16535|16533|16534.8|16532.8|16535|16533|16534.8|16532.8|5
1641281550000|2022-01-04 07:32:30|16534.7|16532.7|16534.7|16532.7|16534.8|16532.8|16534.3|16532.3|6
1641281560000|2022-01-04 07:32:40|16534.6|16532.6|16534.6|16532.6|16534.6|16532.6|16534.3|16532.3|3
1641281570000|2022-01-04 07:32:50|16534.8|16532.8|16534.8|16532.8|16535.2|16533.2|16534.7|16532.7|2
1641281580000|2022-01-04 07:33:00|16534.7|16532.7|16534|16532|16534.7|16532.7|16533.7|16531.7|7
1641281590000|2022-01-04 07:33:10|16533.8|16531.8|16534.5|16532.5|16534.8|16532.8|16533.7|16531.7|2
1641281600000|2022-01-04 07:33:20|16534.3|16532.3|16534|16532|16534.3|16532.3|16533.5|16531.5|10
1641281610000|2022-01-04 07:33:30|16533.7|16531.7|16533.8|16531.8|16533.8|16531.8|16533.3|16531.3|6
1641281620000|2022-01-04 07:33:40|16533.7|16531.7|16533.7|16531.7|16533.7|16531.7|16533.5|16531.5|0
1641281630000|2022-01-04 07:33:50|16533.6|16531.6|16534|16532|16534|16532|16533.6|16531.6|3
1641281640000|2022-01-04 07:34:00|16534.6|16532.6|16535.3|16533.3|16535.3|16533.3|16534.5|16532.5|17
1641281650000|2022-01-04 07:34:10|16535.6|16533.6|16535.1|16533.1|16536|16534|16535.1|16533.1|7
1641281660000|2022-01-04 07:34:20|16534.8|16532.8|16534.5|16532.5|16534.8|16532.8|16534.3|16532.3|6
1641281670000|2022-01-04 07:34:30|16534.3|16532.3|16534.5|16532.5|16534.5|16532.5|16533.8|16531.8|3
1641281680000|2022-01-04 07:34:40|16534.3|16532.3|16534.3|16532.3|16534.5|16532.5|16534.3|16532.3|1
1641281690000|2022-01-04 07:34:50|16534.5|16532.5|16534.3|16532.3|16534.6|16532.6|16534.3|16532.3|0
1641281700000|2022-01-04 07:35:00|16533.8|16531.8|16533.6|16531.6|16534|16532|16533.6|16531.6|3
1641281710000|2022-01-04 07:35:10|16533.7|16531.7|16533.6|16531.6|16533.7|16531.7|16533.6|16531.6|3
1641281720000|2022-01-04 07:35:20|16533.2|16531.2|16533.7|16531.7|16534.3|16532.3|16533.2|16531.2|3
1641281730000|2022-01-04 07:35:30|16533.6|16531.6|16533.7|16531.7|16533.7|16531.7|16533.6|16531.6|0
1641281740000|2022-01-04 07:35:40|16533.6|16531.6|16533.6|16531.6|16533.6|16531.6|16533.5|16531.5|1
1641281750000|2022-01-04 07:35:50|16534|16532|16534.1|16532.1|16534.3|16532.3|16533.7|16531.7|1
1641281760000|2022-01-04 07:36:00|16534|16532|16534.2|16532.2|16534.5|16532.5|16534|16532|3
1641281770000|2022-01-04 07:36:10|16533.8|16531.8|16533.8|16531.8|16534|16532|16533.6|16531.6|3
1641281780000|2022-01-04 07:36:20|16534|16532|16534|16532|16534|16532|16533.8|16531.8|0
1641281790000|2022-01-04 07:36:30|16534.1|16532.1|16534.1|16532.1|16534.3|16532.3|16533.7|16531.7|3
1641281800000|2022-01-04 07:36:40|16534.2|16532.2|16534|16532|16534.2|16532.2|16533.6|16531.6|2
1641281810000|2022-01-04 07:36:50|16533.8|16531.8|16533.7|16531.7|16534.2|16532.2|16533.6|16531.6|1
1641281820000|2022-01-04 07:37:00|16533.6|16531.6|16534|16532|16534|16532|16533.5|16531.5|3
1641281830000|2022-01-04 07:37:10|16534.1|16532.1|16534.6|16532.6|16534.8|16532.8|16533.8|16531.8|7
1641281840000|2022-01-04 07:37:20|16534.7|16532.7|16534.6|16532.6|16534.8|16532.8|16534.3|16532.3|0
1641281850000|2022-01-04 07:37:30|16535|16533|16534.8|16532.8|16535.1|16533.1|16534.6|16532.6|4
1641281860000|2022-01-04 07:37:40|16535.1|16533.1|16534.7|16532.7|16535.1|16533.1|16534.6|16532.6|2
1641281870000|2022-01-04 07:37:50|16534.5|16532.5|16534.6|16532.6|16535.2|16533.2|16534.3|16532.3|6
1641281880000|2022-01-04 07:38:00|16534.5|16532.5|16534.6|16532.6|16534.7|16532.7|16534.2|16532.2|2
1641281890000|2022-01-04 07:38:10|16534.7|16532.7|16534.6|16532.6|16534.8|16532.8|16534.5|16532.5|1
1641281900000|2022-01-04 07:38:20|16534.5|16532.5|16534.3|16532.3|16534.6|16532.6|16534.3|16532.3|1
1641281910000|2022-01-04 07:38:30|16534.2|16532.2|16533.6|16531.6|16534.2|16532.2|16533.2|16531.2|10
1641281920000|2022-01-04 07:38:40|16533.3|16531.3|16533.6|16531.6|16533.6|16531.6|16533.3|16531.3|2
1641281930000|2022-01-04 07:38:50|16533.7|16531.7|16533.8|16531.8|16534|16532|16533.7|16531.7|3
1641281940000|2022-01-04 07:39:00|16534.1|16532.1|16534.2|16532.2|16534.3|16532.3|16533.8|16531.8|4
1641281950000|2022-01-04 07:39:10|16534.3|16532.3|16534.3|16532.3|16534.3|16532.3|16534.2|16532.2|0
1641281960000|2022-01-04 07:39:20|16534.5|16532.5|16535.5|16533.5|16535.5|16533.5|16534.5|16532.5|8
1641281970000|2022-01-04 07:39:30|16535.6|16533.6|16535|16533|16535.6|16533.6|16534.7|16532.7|3
1641281980000|2022-01-04 07:39:40|16534.6|16532.6|16533.8|16531.8|16534.6|16532.6|16533.2|16531.2|10
1641281990000|2022-01-04 07:39:50|16533.7|16531.7|16534.5|16532.5|16534.5|16532.5|16533.7|16531.7|2
1641282000000|2022-01-04 07:40:00|16534.3|16532.3|16533.6|16531.6|16534.3|16532.3|16533.6|16531.6|5
1641282010000|2022-01-04 07:40:10|16533.7|16531.7|16533.7|16531.7|16533.7|16531.7|16533.7|16531.7|0
1641282020000|2022-01-04 07:40:20|16534.3|16532.3|16534.5|16532.5|16534.5|16532.5|16534.2|16532.2|1
1641282030000|2022-01-04 07:40:30|16534.3|16532.3|16534.5|16532.5|16534.5|16532.5|16534.3|16532.3|1
1641282040000|2022-01-04 07:40:40|16534.3|16532.3|16534.5|16532.5|16534.5|16532.5|16534.3|16532.3|0
1641282060000|2022-01-04 07:41:00|16534.3|16532.3|16535.3|16533.3|16535.8|16533.8|16534.3|16532.3|12
1641282070000|2022-01-04 07:41:10|16535.5|16533.5|16535.7|16533.7|16536|16534|16535.5|16533.5|2
1641282080000|2022-01-04 07:41:20|16535.6|16533.6|16535.5|16533.5|16535.6|16533.6|16535.3|16533.3|2
1641282090000|2022-01-04 07:41:30|16535.3|16533.3|16534.5|16532.5|16535.3|16533.3|16534.5|16532.5|6
1641282100000|2022-01-04 07:41:40|16534.6|16532.6|16535.1|16533.1|16535.1|16533.1|16534.5|16532.5|2
1641282110000|2022-01-04 07:41:50|16535.6|16533.6|16535.3|16533.3|16535.6|16533.6|16535.3|16533.3|2
1641282120000|2022-01-04 07:42:00|16535.2|16533.2|16535.5|16533.5|16536|16534|16535.1|16533.1|6
1641282130000|2022-01-04 07:42:10|16535.6|16533.6|16536|16534|16536.2|16534.2|16535.6|16533.6|9
1641282140000|2022-01-04 07:42:20|16536.1|16534.1|16535.8|16533.8|16536.1|16534.1|16535.3|16533.3|3
1641282150000|2022-01-04 07:42:30|16535.7|16533.7|16535.6|16533.6|16535.8|16533.8|16535.6|16533.6|1
1641282160000|2022-01-04 07:42:40|16535.7|16533.7|16536|16534|16536.2|16534.2|16535.7|16533.7|2
1641282170000|2022-01-04 07:42:50|16535.8|16533.8|16535.8|16533.8|16535.8|16533.8|16535.7|16533.7|0
1641282180000|2022-01-04 07:43:00|16535.6|16533.6|16536.5|16534.5|16536.5|16534.5|16535.6|16533.6|4
1641282190000|2022-01-04 07:43:10|16536.6|16534.6|16537.3|16535.3|16537.3|16535.3|16536.5|16534.5|17
1641282200000|2022-01-04 07:43:20|16537.6|16535.6|16538.5|16536.5|16538.5|16536.5|16537.3|16535.3|41
1641282210000|2022-01-04 07:43:30|16538.3|16536.3|16537.8|16535.8|16538.5|16536.5|16537.7|16535.7|12
1641282220000|2022-01-04 07:43:40|16537.7|16535.7|16538.7|16536.7|16538.8|16536.8|16537.6|16535.6|17
1641282230000|2022-01-04 07:43:50|16538.6|16536.6|16538.6|16536.6|16539|16537|16538|16536|7
1641282240000|2022-01-04 07:44:00|16538.5|16536.5|16538.7|16536.7|16539.6|16537.6|16538.5|16536.5|14
1641282250000|2022-01-04 07:44:10|16538.6|16536.6|16539|16537|16539|16537|16538.2|16536.2|9
1641282260000|2022-01-04 07:44:20|16538.8|16536.8|16538.2|16536.2|16538.8|16536.8|16538.1|16536.1|8
1641282270000|2022-01-04 07:44:30|16538.3|16536.3|16539.5|16537.5|16539.5|16537.5|16538.3|16536.3|18
1641282280000|2022-01-04 07:44:40|16539.3|16537.3|16539.5|16537.5|16539.8|16537.8|16539.3|16537.3|6
1641282290000|2022-01-04 07:44:50|16539.3|16537.3|16539.7|16537.7|16540.3|16538.3|16539.3|16537.3|31
1641282300000|2022-01-04 07:45:00|16539.8|16537.8|16539.8|16537.8|16539.8|16537.8|16539.1|16537.1|9
1641282310000|2022-01-04 07:45:10|16539.7|16537.7|16539.6|16537.6|16539.8|16537.8|16539.5|16537.5|3
1641282320000|2022-01-04 07:45:20|16539.5|16537.5|16539.1|16537.1|16539.5|16537.5|16538.8|16536.8|15
1641282330000|2022-01-04 07:45:30|16539.2|16537.2|16539.2|16537.2|16539.2|16537.2|16539|16537|1
1641282340000|2022-01-04 07:45:40|16539|16537|16539.3|16537.3|16539.5|16537.5|16538.8|16536.8|4
1641282350000|2022-01-04 07:45:50|16539.5|16537.5|16539.7|16537.7|16539.7|16537.7|16539.3|16537.3|3
1641282360000|2022-01-04 07:46:00|16539.8|16537.8|16539.8|16537.8|16539.8|16537.8|16539.8|16537.8|0
1641282370000|2022-01-04 07:46:10|16539.6|16537.6|16539.5|16537.5|16539.6|16537.6|16539.5|16537.5|3
1641282390000|2022-01-04 07:46:30|16539.3|16537.3|16538.6|16536.6|16539.3|16537.3|16537.8|16535.8|23
1641282400000|2022-01-04 07:46:40|16538.7|16536.7|16538.7|16536.7|16539.1|16537.1|16538.3|16536.3|6
1641282410000|2022-01-04 07:46:50|16538.8|16536.8|16538.2|16536.2|16538.8|16536.8|16538.2|16536.2|4
1641282420000|2022-01-04 07:47:00|16538.1|16536.1|16537.1|16535.1|16538.1|16536.1|16536.6|16534.6|16
1641282430000|2022-01-04 07:47:10|16537.2|16535.2|16536.3|16534.3|16537.8|16535.8|16536.3|16534.3|16
1641282440000|2022-01-04 07:47:20|16536.2|16534.2|16535.7|16533.7|16536.5|16534.5|16535.5|16533.5|14
1641282450000|2022-01-04 07:47:30|16535.8|16533.8|16536.5|16534.5|16536.6|16534.6|16535.6|16533.6|3
1641282460000|2022-01-04 07:47:40|16536.6|16534.6|16536.7|16534.7|16536.7|16534.7|16536.3|16534.3|1
1641282470000|2022-01-04 07:47:50|16536.6|16534.6|16536.7|16534.7|16536.8|16534.8|16536|16534|8
1641282480000|2022-01-04 07:48:00|16536.6|16534.6|16536.2|16534.2|16536.6|16534.6|16536|16534|3
1641282490000|2022-01-04 07:48:10|16536.1|16534.1|16536.6|16534.6|16536.8|16534.8|16536.1|16534.1|5
1641282500000|2022-01-04 07:48:20|16536.5|16534.5|16536.6|16534.6|16536.6|16534.6|16536.5|16534.5|0
1641282510000|2022-01-04 07:48:30|16536.7|16534.7|16536.5|16534.5|16536.8|16534.8|16536.3|16534.3|3
1641282520000|2022-01-04 07:48:40|16536.6|16534.6|16537.7|16535.7|16537.8|16535.8|16536.6|16534.6|5
1641282530000|2022-01-04 07:48:50|16537.8|16535.8|16539|16537|16539|16537|16537.8|16535.8|12
1641282540000|2022-01-04 07:49:00|16538.6|16536.6|16539|16537|16539|16537|16538.5|16536.5|6
1641282550000|2022-01-04 07:49:10|16538.7|16536.7|16539.8|16537.8|16540.1|16538.1|16538.6|16536.6|10
1641282560000|2022-01-04 07:49:20|16539.6|16537.6|16540.1|16538.1|16540.3|16538.3|16539.6|16537.6|17
1641282570000|2022-01-04 07:49:30|16540|16538|16539.7|16537.7|16540|16538|16539.7|16537.7|4
1641282580000|2022-01-04 07:49:40|16539.8|16537.8|16539.6|16537.6|16539.8|16537.8|16539.6|16537.6|0
1641282590000|2022-01-04 07:49:50|16539.5|16537.5|16539.7|16537.7|16539.8|16537.8|16539.5|16537.5|5
1641282600000|2022-01-04 07:50:00|16539.8|16537.8|16539.5|16537.5|16539.8|16537.8|16539.2|16537.2|14
1641282610000|2022-01-04 07:50:10|16539.3|16537.3|16538.8|16536.8|16539.3|16537.3|16538.8|16536.8|2
1641282620000|2022-01-04 07:50:20|16539.3|16537.3|16539.3|16537.3|16539.3|16537.3|16539|16537|3
1641282630000|2022-01-04 07:50:30|16539.1|16537.1|16539|16537|16539.1|16537.1|16539|16537|0
1641282640000|2022-01-04 07:50:40|16539.8|16537.8|16539.8|16537.8|16539.8|16537.8|16539.7|16537.7|18
1641282650000|2022-01-04 07:50:50|16540.2|16538.2|16541.1|16539.1|16541.5|16539.5|16540.2|16538.2|31
1641282660000|2022-01-04 07:51:00|16541.2|16539.2|16542.1|16540.1|16542.5|16540.5|16541.2|16539.2|16
1641282670000|2022-01-04 07:51:10|16542.3|16540.3|16544.5|16542.5|16545.1|16543.1|16542|16540|68
1641282680000|2022-01-04 07:51:20|16544.8|16542.8|16545.3|16543.3|16545.7|16543.7|16544.1|16542.1|30
1641282690000|2022-01-04 07:51:30|16545.6|16543.6|16545.5|16543.5|16545.6|16543.6|16544.8|16542.8|36
1641282700000|2022-01-04 07:51:40|16545.6|16543.6|16545.1|16543.1|16545.7|16543.7|16545.1|16543.1|12
1641282710000|2022-01-04 07:51:50|16545.2|16543.2|16545.2|16543.2|16545.3|16543.3|16545.1|16543.1|6
1641282720000|2022-01-04 07:52:00|16545.3|16543.3|16545.7|16543.7|16545.8|16543.8|16545.1|16543.1|22
1641282730000|2022-01-04 07:52:10|16545.6|16543.6|16546.3|16544.3|16546.5|16544.5|16545.6|16543.6|20
1641282740000|2022-01-04 07:52:20|16546.1|16544.1|16546.1|16544.1|16546.5|16544.5|16545.8|16543.8|35
1641282750000|2022-01-04 07:52:30|16546|16544|16546.1|16544.1|16546.2|16544.2|16545.8|16543.8|17
1641282760000|2022-01-04 07:52:40|16546.2|16544.2|16546.2|16544.2|16546.6|16544.6|16546.1|16544.1|19
1641282770000|2022-01-04 07:52:50|16546.3|16544.3|16546.5|16544.5|16546.5|16544.5|16546.3|16544.3|2
1641282780000|2022-01-04 07:53:00|16546.3|16544.3|16546|16544|16546.3|16544.3|16545.8|16543.8|8
1641282790000|2022-01-04 07:53:10|16545.7|16543.7|16545.3|16543.3|16545.8|16543.8|16545.3|16543.3|17
1641282810000|2022-01-04 07:53:30|16546.1|16544.1|16545.6|16543.6|16546.1|16544.1|16545.5|16543.5|10
1641282820000|2022-01-04 07:53:40|16545.5|16543.5|16545.1|16543.1|16545.7|16543.7|16545.1|16543.1|2
1641282830000|2022-01-04 07:53:50|16545.3|16543.3|16544.6|16542.6|16545.3|16543.3|16544.6|16542.6|20
1641282840000|2022-01-04 07:54:00|16544.5|16542.5|16545.2|16543.2|16545.2|16543.2|16544.5|16542.5|2
1641282850000|2022-01-04 07:54:10|16544.6|16542.6|16544.6|16542.6|16545.2|16543.2|16544.6|16542.6|7
1641282860000|2022-01-04 07:54:20|16545|16543|16544.6|16542.6|16545|16543|16544.6|16542.6|0
1641282870000|2022-01-04 07:54:30|16544.5|16542.5|16544.3|16542.3|16544.6|16542.6|16544|16542|2
1641282880000|2022-01-04 07:54:40|16544.5|16542.5|16544|16542|16544.6|16542.6|16543.6|16541.6|6
1641282890000|2022-01-04 07:54:50|16543.8|16541.8|16543.8|16541.8|16544.1|16542.1|16543.6|16541.6|2
1641282900000|2022-01-04 07:55:00|16543.7|16541.7|16543.7|16541.7|16544.3|16542.3|16543.6|16541.6|5
1641282910000|2022-01-04 07:55:10|16543.5|16541.5|16543.8|16541.8|16544.3|16542.3|16543.5|16541.5|3
1641282920000|2022-01-04 07:55:20|16543.7|16541.7|16543.5|16541.5|16543.7|16541.7|16543.2|16541.2|7
1641282930000|2022-01-04 07:55:30|16543.6|16541.6|16543.2|16541.2|16543.7|16541.7|16543.1|16541.1|7
1641282940000|2022-01-04 07:55:40|16543.1|16541.1|16541.8|16539.8|16543.2|16541.2|16541.8|16539.8|18
1641282950000|2022-01-04 07:55:50|16541.7|16539.7|16541.6|16539.6|16541.8|16539.8|16541.5|16539.5|3
1641282960000|2022-01-04 07:56:00|16541.7|16539.7|16541.5|16539.5|16542.6|16540.6|16541.5|16539.5|5
1641282970000|2022-01-04 07:56:10|16541.6|16539.6|16540.8|16538.8|16541.6|16539.6|16540.5|16538.5|23
1641282980000|2022-01-04 07:56:20|16541|16539|16541.3|16539.3|16541.6|16539.6|16540.8|16538.8|1
1641282990000|2022-01-04 07:56:30|16541.6|16539.6|16541.3|16539.3|16541.7|16539.7|16541.1|16539.1|3
1641283000000|2022-01-04 07:56:40|16541.8|16539.8|16540.6|16538.6|16542|16540|16540.3|16538.3|18
1641283010000|2022-01-04 07:56:50|16540.5|16538.5|16541.3|16539.3|16541.3|16539.3|16540.1|16538.1|17
1641283020000|2022-01-04 07:57:00|16541.5|16539.5|16541.1|16539.1|16541.6|16539.6|16541.1|16539.1|1
1641283030000|2022-01-04 07:57:10|16541.2|16539.2|16541.6|16539.6|16541.7|16539.7|16541.2|16539.2|1
1641283040000|2022-01-04 07:57:20|16541.7|16539.7|16541.1|16539.1|16541.8|16539.8|16541.1|16539.1|9
1641283050000|2022-01-04 07:57:30|16541.2|16539.2|16541.3|16539.3|16541.7|16539.7|16541.2|16539.2|0
1641283060000|2022-01-04 07:57:40|16541.5|16539.5|16541.6|16539.6|16541.7|16539.7|16541.5|16539.5|1
1641283070000|2022-01-04 07:57:50|16541.8|16539.8|16542.3|16540.3|16542.7|16540.7|16541.7|16539.7|6
1641283080000|2022-01-04 07:58:00|16541.8|16539.8|16542.3|16540.3|16542.6|16540.6|16541.6|16539.6|8
1641283090000|2022-01-04 07:58:10|16542.5|16540.5|16543.1|16541.1|16543.3|16541.3|16542.1|16540.1|7
1641283100000|2022-01-04 07:58:20|16543.2|16541.2|16543|16541|16543.3|16541.3|16542.7|16540.7|7
1641283110000|2022-01-04 07:58:30|16543.1|16541.1|16542.8|16540.8|16543.3|16541.3|16542.8|16540.8|0
1641283120000|2022-01-04 07:58:40|16543|16541|16543.7|16541.7|16543.8|16541.8|16543|16541|3
1641283130000|2022-01-04 07:58:50|16543.6|16541.6|16544.6|16542.6|16544.6|16542.6|16543.3|16541.3|8
1641283140000|2022-01-04 07:59:00|16544.7|16542.7|16544.7|16542.7|16544.7|16542.7|16544.5|16542.5|0
1641283150000|2022-01-04 07:59:10|16544.8|16542.8|16545.1|16543.1|16545.1|16543.1|16544.1|16542.1|14
1641283160000|2022-01-04 07:59:20|16545.6|16543.6|16546|16544|16546.7|16544.7|16545.3|16543.3|21
1641283170000|2022-01-04 07:59:30|16546.3|16544.3|16546.3|16544.3|16546.5|16544.5|16546.1|16544.1|6
1641283180000|2022-01-04 07:59:40|16546.2|16544.2|16547.1|16545.1|16547.5|16545.5|16546.1|16544.1|19
1641283190000|2022-01-04 07:59:50|16547|16545|16547.6|16545.6|16548|16546|16546.6|16544.6|22
1641283200000|2022-01-04 08:00:00|16548|16546|16545.3|16543.3|16548|16546|16544.1|16542.1|93
1641283210000|2022-01-04 08:00:10|16545.6|16543.6|16544.8|16542.8|16546.6|16544.6|16543.5|16541.5|51
1641283220000|2022-01-04 08:00:20|16545|16543|16543.7|16541.7|16545|16543|16543.3|16541.3|16
1641283230000|2022-01-04 08:00:30|16543.6|16541.6|16543|16541|16544.2|16542.2|16542|16540|55
1641283240000|2022-01-04 08:00:40|16542.2|16540.2|16541.3|16539.3|16542.8|16540.8|16541|16539|60
1641283250000|2022-01-04 08:00:50|16541.7|16539.7|16541.8|16539.8|16542.1|16540.1|16541|16539|14
1641283260000|2022-01-04 08:01:00|16542|16540|16540.2|16538.2|16542|16540|16539.3|16537.3|36
1641283270000|2022-01-04 08:01:10|16540.3|16538.3|16539.6|16537.6|16540.3|16538.3|16537.6|16535.6|41
1641283280000|2022-01-04 08:01:20|16539.5|16537.5|16536.3|16534.3|16539.5|16537.5|16536.3|16534.3|30
1641283290000|2022-01-04 08:01:30|16535.6|16533.6|16535|16533|16536.2|16534.2|16534.3|16532.3|39
1641283300000|2022-01-04 08:01:40|16534.8|16532.8|16534.8|16532.8|16535|16533|16533.8|16531.8|46
1641283310000|2022-01-04 08:01:50|16534.5|16532.5|16533.1|16531.1|16534.6|16532.6|16531.3|16529.3|51
1641283320000|2022-01-04 08:02:00|16532.7|16530.7|16530.2|16528.2|16532.8|16530.8|16529.2|16527.2|74
1641283330000|2022-01-04 08:02:10|16530.6|16528.6|16531|16529|16531.3|16529.3|16529.3|16527.3|38
1641283340000|2022-01-04 08:02:20|16531.3|16529.3|16532.2|16530.2|16532.2|16530.2|16530.6|16528.6|56
1641283350000|2022-01-04 08:02:30|16532.1|16530.1|16529.6|16527.6|16532.6|16530.6|16529.6|16527.6|97
1641283360000|2022-01-04 08:02:40|16529.7|16527.7|16530.5|16528.5|16530.5|16528.5|16528.7|16526.7|23
1641283370000|2022-01-04 08:02:50|16530.3|16528.3|16532|16530|16532.5|16530.5|16530.1|16528.1|38
1641283380000|2022-01-04 08:03:00|16531.8|16529.8|16529.8|16527.8|16531.8|16529.8|16528.5|16526.5|51
1641283390000|2022-01-04 08:03:10|16529.5|16527.5|16530.3|16528.3|16530.7|16528.7|16528.5|16526.5|21
1641283400000|2022-01-04 08:03:20|16530.2|16528.2|16530.6|16528.6|16531.1|16529.1|16530.1|16528.1|17
1641283410000|2022-01-04 08:03:30|16530.8|16528.8|16528.6|16526.6|16530.8|16528.8|16528.5|16526.5|45
1641283420000|2022-01-04 08:03:40|16528.5|16526.5|16527.3|16525.3|16529.1|16527.1|16526.2|16524.2|97
1641283430000|2022-01-04 08:03:50|16527.5|16525.5|16529.1|16527.1|16529.1|16527.1|16526.8|16524.8|18
1641283440000|2022-01-04 08:04:00|16529|16527|16527.8|16525.8|16530.1|16528.1|16527.6|16525.6|51
1641283450000|2022-01-04 08:04:10|16527.7|16525.7|16530.2|16528.2|16530.2|16528.2|16527.2|16525.2|12
1641283460000|2022-01-04 08:04:20|16530.1|16528.1|16532.3|16530.3|16532.3|16530.3|16530.1|16528.1|15
1641283470000|2022-01-04 08:04:30|16532.2|16530.2|16530.2|16528.2|16532.3|16530.3|16529.6|16527.6|51
1641283480000|2022-01-04 08:04:40|16530.1|16528.1|16532.8|16530.8|16533|16531|16530|16528|69
1641283490000|2022-01-04 08:04:50|16533|16531|16531.1|16529.1|16533|16531|16530.6|16528.6|46
1641283500000|2022-01-04 08:05:00|16531|16529|16531.1|16529.1|16531.3|16529.3|16528.8|16526.8|26
1641283510000|2022-01-04 08:05:10|16531.2|16529.2|16532.8|16530.8|16532.8|16530.8|16530.6|16528.6|15
1641283520000|2022-01-04 08:05:20|16533|16531|16533|16531|16534.2|16532.2|16532.2|16530.2|25
1641283530000|2022-01-04 08:05:30|16533.1|16531.1|16532.5|16530.5|16533.1|16531.1|16532.1|16530.1|9
1641283540000|2022-01-04 08:05:40|16532.6|16530.6|16531.2|16529.2|16532.6|16530.6|16531.2|16529.2|23
1641283550000|2022-01-04 08:05:50|16531.1|16529.1|16531.7|16529.7|16532.1|16530.1|16530.7|16528.7|4
1641283560000|2022-01-04 08:06:00|16531.8|16529.8|16532.6|16530.6|16532.8|16530.8|16531.1|16529.1|19
1641283570000|2022-01-04 08:06:10|16532.7|16530.7|16533.6|16531.6|16534.2|16532.2|16531.6|16529.6|21
1641283580000|2022-01-04 08:06:20|16534.1|16532.1|16534.7|16532.7|16535.1|16533.1|16533.5|16531.5|23
1641283590000|2022-01-04 08:06:30|16534.3|16532.3|16533.6|16531.6|16534.3|16532.3|16533.6|16531.6|28
1641283600000|2022-01-04 08:06:40|16533.5|16531.5|16533.7|16531.7|16533.8|16531.8|16532.6|16530.6|5
1641283610000|2022-01-04 08:06:50|16533.8|16531.8|16535.1|16533.1|16535.3|16533.3|16533.6|16531.6|12
1641283620000|2022-01-04 08:07:00|16535|16533|16533.6|16531.6|16535.3|16533.3|16533|16531|11
1641283630000|2022-01-04 08:07:10|16533.5|16531.5|16531.6|16529.6|16533.5|16531.5|16531.2|16529.2|9
1641283640000|2022-01-04 08:07:20|16531.7|16529.7|16529.8|16527.8|16531.8|16529.8|16529.2|16527.2|28
1641283650000|2022-01-04 08:07:30|16529.7|16527.7|16530.3|16528.3|16530.6|16528.6|16529.7|16527.7|8
1641283660000|2022-01-04 08:07:40|16530.5|16528.5|16529.3|16527.3|16530.8|16528.8|16529.3|16527.3|18
1641283670000|2022-01-04 08:07:50|16529.2|16527.2|16529.3|16527.3|16529.6|16527.6|16528.6|16526.6|7
1641283680000|2022-01-04 08:08:00|16528.8|16526.8|16527.2|16525.2|16529.1|16527.1|16527.2|16525.2|33
1641283690000|2022-01-04 08:08:10|16527.3|16525.3|16528.3|16526.3|16528.5|16526.5|16527.2|16525.2|15
1641283700000|2022-01-04 08:08:20|16528.2|16526.2|16528.6|16526.6|16529.2|16527.2|16526.8|16524.8|24
1641283710000|2022-01-04 08:08:30|16528.1|16526.1|16529.5|16527.5|16529.5|16527.5|16528.1|16526.1|7
1641283720000|2022-01-04 08:08:40|16529.6|16527.6|16530.1|16528.1|16530.2|16528.2|16529.2|16527.2|10
1641283730000|2022-01-04 08:08:50|16530.2|16528.2|16531.1|16529.1|16531.5|16529.5|16529.6|16527.6|12
1641283740000|2022-01-04 08:09:00|16531.2|16529.2|16528.8|16526.8|16531.7|16529.7|16528.8|16526.8|50
1641283750000|2022-01-04 08:09:10|16529.3|16527.3|16527.3|16525.3|16529.3|16527.3|16527.1|16525.1|46
1641283760000|2022-01-04 08:09:20|16527.5|16525.5|16530|16528|16530.1|16528.1|16527|16525|32
1641283770000|2022-01-04 08:09:30|16530.1|16528.1|16529.3|16527.3|16530.2|16528.2|16528.6|16526.6|28
1641283780000|2022-01-04 08:09:40|16529.8|16527.8|16529.2|16527.2|16530.1|16528.1|16528.5|16526.5|32
1641283790000|2022-01-04 08:09:50|16529.1|16527.1|16530.7|16528.7|16531.2|16529.2|16529|16527|27
1641283800000|2022-01-04 08:10:00|16530.6|16528.6|16528.5|16526.5|16530.8|16528.8|16528.3|16526.3|21
1641283810000|2022-01-04 08:10:10|16528.6|16526.6|16529.3|16527.3|16530.2|16528.2|16528.6|16526.6|11
1641283820000|2022-01-04 08:10:20|16529.5|16527.5|16530|16528|16531|16529|16529.5|16527.5|7
1641283830000|2022-01-04 08:10:30|16530.1|16528.1|16530.2|16528.2|16530.3|16528.3|16529.5|16527.5|9
1641283840000|2022-01-04 08:10:40|16530.3|16528.3|16530.5|16528.5|16530.5|16528.5|16529.6|16527.6|2
1641283850000|2022-01-04 08:10:50|16530.6|16528.6|16529.3|16527.3|16530.7|16528.7|16529|16527|10
1641283860000|2022-01-04 08:11:00|16529.5|16527.5|16530|16528|16530.5|16528.5|16528.5|16526.5|15
1641283870000|2022-01-04 08:11:10|16529.6|16527.6|16529|16527|16531|16529|16529|16527|23
1641283880000|2022-01-04 08:11:20|16529.1|16527.1|16529.5|16527.5|16529.6|16527.6|16529|16527|4
1641283890000|2022-01-04 08:11:30|16529.6|16527.6|16528.5|16526.5|16529.6|16527.6|16528.5|16526.5|6
1641283900000|2022-01-04 08:11:40|16528.2|16526.2|16527.6|16525.6|16528.5|16526.5|16526.8|16524.8|15
1641283910000|2022-01-04 08:11:50|16527.3|16525.3|16527.8|16525.8|16527.8|16525.8|16526.7|16524.7|12
1641283920000|2022-01-04 08:12:00|16528|16526|16528.3|16526.3|16528.7|16526.7|16527.3|16525.3|11
1641283930000|2022-01-04 08:12:10|16528.2|16526.2|16528|16526|16528.5|16526.5|16527.5|16525.5|7
1641283940000|2022-01-04 08:12:20|16527.8|16525.8|16528.1|16526.1|16528.3|16526.3|16527.5|16525.5|6
1641283950000|2022-01-04 08:12:30|16528.2|16526.2|16526.8|16524.8|16528.2|16526.2|16526.8|16524.8|16
1641283960000|2022-01-04 08:12:40|16527|16525|16527.1|16525.1|16527.3|16525.3|16526.3|16524.3|27
1641283970000|2022-01-04 08:12:50|16527.2|16525.2|16526.2|16524.2|16527.8|16525.8|16526.2|16524.2|11
1641283980000|2022-01-04 08:13:00|16526.3|16524.3|16527.1|16525.1|16527.5|16525.5|16526.3|16524.3|11
1641283990000|2022-01-04 08:13:10|16527.2|16525.2|16527.1|16525.1|16528.1|16526.1|16527.1|16525.1|15
1641284000000|2022-01-04 08:13:20|16527.2|16525.2|16526.2|16524.2|16527.2|16525.2|16526|16524|19
1641284010000|2022-01-04 08:13:30|16526.3|16524.3|16523.8|16521.8|16526.8|16524.8|16523.8|16521.8|71
1641284020000|2022-01-04 08:13:40|16524.2|16522.2|16523.8|16521.8|16524.8|16522.8|16523.3|16521.3|30
1641284030000|2022-01-04 08:13:50|16523.7|16521.7|16525.2|16523.2|16526.1|16524.1|16523.6|16521.6|26
1641284040000|2022-01-04 08:14:00|16525.3|16523.3|16525.1|16523.1|16525.8|16523.8|16525|16523|16
1641284050000|2022-01-04 08:14:10|16525|16523|16523.7|16521.7|16525.1|16523.1|16523.6|16521.6|15
1641284060000|2022-01-04 08:14:20|16523.8|16521.8|16524.3|16522.3|16524.3|16522.3|16523.8|16521.8|19
1641284070000|2022-01-04 08:14:30|16524.5|16522.5|16524.1|16522.1|16524.6|16522.6|16524.1|16522.1|10
1641284080000|2022-01-04 08:14:40|16524.2|16522.2|16524.7|16522.7|16524.7|16522.7|16524.2|16522.2|10
1641284090000|2022-01-04 08:14:50|16524.6|16522.6|16524|16522|16524.7|16522.7|16524|16522|6
1641284100000|2022-01-04 08:15:00|16523.6|16521.6|16526.6|16524.6|16526.7|16524.7|16523.6|16521.6|36
1641284110000|2022-01-04 08:15:10|16526.7|16524.7|16525|16523|16526.7|16524.7|16524.3|16522.3|16
1641284120000|2022-01-04 08:15:20|16524.8|16522.8|16526.3|16524.3|16526.8|16524.8|16524.6|16522.6|38
1641284130000|2022-01-04 08:15:30|16526.5|16524.5|16527.1|16525.1|16527.5|16525.5|16526.2|16524.2|42
1641284140000|2022-01-04 08:15:40|16527.2|16525.2|16525.5|16523.5|16527.3|16525.3|16525.3|16523.3|6
1641284150000|2022-01-04 08:15:50|16525.6|16523.6|16524.2|16522.2|16526.1|16524.1|16524.2|16522.2|16
1641284160000|2022-01-04 08:16:00|16524.3|16522.3|16522.2|16520.2|16525|16523|16520.2|16518.2|149
1641284170000|2022-01-04 08:16:10|16522.1|16520.1|16523.1|16521.1|16523.2|16521.2|16520.2|16518.2|55
1641284180000|2022-01-04 08:16:20|16523.3|16521.3|16522.3|16520.3|16523.8|16521.8|16521.7|16519.7|105
1641284190000|2022-01-04 08:16:30|16522.6|16520.6|16521.3|16519.3|16522.8|16520.8|16521.2|16519.2|18
1641284200000|2022-01-04 08:16:40|16521.5|16519.5|16521.1|16519.1|16522.2|16520.2|16520.8|16518.8|10
1641284210000|2022-01-04 08:16:50|16521|16519|16518.7|16516.7|16521|16519|16518.6|16516.6|68
1641284220000|2022-01-04 08:17:00|16518.6|16516.6|16519.2|16517.2|16520.6|16518.6|16518.2|16516.2|34
1641284230000|2022-01-04 08:17:10|16519.3|16517.3|16520|16518|16520.1|16518.1|16518.8|16516.8|46
1641284240000|2022-01-04 08:17:20|16520.1|16518.1|16520.2|16518.2|16521.3|16519.3|16520.1|16518.1|16
1641284250000|2022-01-04 08:17:30|16520.3|16518.3|16518.7|16516.7|16520.3|16518.3|16518.3|16516.3|11
1641284260000|2022-01-04 08:17:40|16518.8|16516.8|16514.8|16512.8|16518.8|16516.8|16513.1|16511.1|259
1641284270000|2022-01-04 08:17:50|16515.3|16513.3|16513.7|16511.7|16515.5|16513.5|16513.1|16511.1|65
1641284280000|2022-01-04 08:18:00|16513.8|16511.8|16513.2|16511.2|16514.7|16512.7|16513|16511|29
1641284290000|2022-01-04 08:18:10|16513.7|16511.7|16515.2|16513.2|16515.2|16513.2|16512.5|16510.5|38
1641284300000|2022-01-04 08:18:20|16515.1|16513.1|16516.3|16514.3|16516.3|16514.3|16514.8|16512.8|11
1641284310000|2022-01-04 08:18:30|16516.2|16514.2|16516.1|16514.1|16516.3|16514.3|16514.3|16512.3|23
1641284320000|2022-01-04 08:18:40|16516.2|16514.2|16516.6|16514.6|16517.5|16515.5|16516|16514|17
1641284330000|2022-01-04 08:18:50|16516.7|16514.7|16518|16516|16518.2|16516.2|16516.5|16514.5|18
1641284340000|2022-01-04 08:19:00|16518.1|16516.1|16519.2|16517.2|16519.2|16517.2|16517.7|16515.7|28
1641284350000|2022-01-04 08:19:10|16519.1|16517.1|16519.8|16517.8|16520.1|16518.1|16518.7|16516.7|20
1641284360000|2022-01-04 08:19:20|16520|16518|16520.3|16518.3|16520.6|16518.6|16518.6|16516.6|16
1641284370000|2022-01-04 08:19:30|16520.6|16518.6|16522.5|16520.5|16522.5|16520.5|16520.3|16518.3|26
1641284380000|2022-01-04 08:19:40|16522.6|16520.6|16523.2|16521.2|16523.6|16521.6|16522.3|16520.3|23
1641284390000|2022-01-04 08:19:50|16523.3|16521.3|16524.5|16522.5|16524.5|16522.5|16523|16521|21
1641284400000|2022-01-04 08:20:00|16524.3|16522.3|16523.7|16521.7|16524.3|16522.3|16523.5|16521.5|18
1641284410000|2022-01-04 08:20:10|16523.5|16521.5|16521|16519|16523.5|16521.5|16520.6|16518.6|28
1641284420000|2022-01-04 08:20:20|16520.8|16518.8|16521.8|16519.8|16521.8|16519.8|16520.6|16518.6|7
1641284430000|2022-01-04 08:20:30|16521.6|16519.6|16522.1|16520.1|16522.6|16520.6|16521.6|16519.6|8
1641284440000|2022-01-04 08:20:40|16522.2|16520.2|16522.7|16520.7|16522.8|16520.8|16521.3|16519.3|13
1641284450000|2022-01-04 08:20:50|16522.6|16520.6|16519.3|16517.3|16522.6|16520.6|16519.2|16517.2|112
1641284460000|2022-01-04 08:21:00|16519.2|16517.2|16520.8|16518.8|16521.1|16519.1|16518.7|16516.7|26
1641284470000|2022-01-04 08:21:10|16521|16519|16521.7|16519.7|16521.7|16519.7|16520.8|16518.8|16
1641284480000|2022-01-04 08:21:20|16522|16520|16524|16522|16524.6|16522.6|16522|16520|136
1641284490000|2022-01-04 08:21:30|16523.8|16521.8|16523.6|16521.6|16524.6|16522.6|16523.1|16521.1|11
1641284500000|2022-01-04 08:21:40|16523.7|16521.7|16523.1|16521.1|16523.8|16521.8|16522.8|16520.8|5
1641284510000|2022-01-04 08:21:50|16523.3|16521.3|16522.2|16520.2|16523.3|16521.3|16522.1|16520.1|4
1641284520000|2022-01-04 08:22:00|16522.3|16520.3|16522.7|16520.7|16523.1|16521.1|16522.3|16520.3|10
1641284530000|2022-01-04 08:22:10|16522.6|16520.6|16524.6|16522.6|16524.8|16522.8|16522.6|16520.6|20
1641284540000|2022-01-04 08:22:20|16524.5|16522.5|16525.3|16523.3|16525.3|16523.3|16524.2|16522.2|2
1641284550000|2022-01-04 08:22:30|16525.2|16523.2|16525.8|16523.8|16526.1|16524.1|16525.2|16523.2|9
1641284560000|2022-01-04 08:22:40|16526|16524|16526.7|16524.7|16527.3|16525.3|16526|16524|58
1641284570000|2022-01-04 08:22:50|16527.1|16525.1|16526.5|16524.5|16527.3|16525.3|16525.5|16523.5|13
1641284580000|2022-01-04 08:23:00|16526.6|16524.6|16527|16525|16527.1|16525.1|16526.3|16524.3|4
1641284590000|2022-01-04 08:23:10|16526.8|16524.8|16526.7|16524.7|16526.8|16524.8|16526.1|16524.1|8
1641284600000|2022-01-04 08:23:20|16526.6|16524.6|16525.6|16523.6|16526.7|16524.7|16525.6|16523.6|38
1641284610000|2022-01-04 08:23:30|16525.5|16523.5|16525.1|16523.1|16525.5|16523.5|16524.2|16522.2|9
1641284620000|2022-01-04 08:23:40|16525.2|16523.2|16525.6|16523.6|16526.7|16524.7|16524.8|16522.8|8
1641284630000|2022-01-04 08:23:50|16525.5|16523.5|16526.3|16524.3|16526.3|16524.3|16525.3|16523.3|8
1641284640000|2022-01-04 08:24:00|16526.5|16524.5|16527.5|16525.5|16527.5|16525.5|16526.3|16524.3|24
1641284650000|2022-01-04 08:24:10|16527.1|16525.1|16528.3|16526.3|16528.6|16526.6|16527.1|16525.1|21
1641284660000|2022-01-04 08:24:20|16528.1|16526.1|16529.2|16527.2|16529.5|16527.5|16528.1|16526.1|67
1641284670000|2022-01-04 08:24:30|16529.3|16527.3|16529.2|16527.2|16529.6|16527.6|16529.1|16527.1|11
1641284680000|2022-01-04 08:24:40|16529.3|16527.3|16529.1|16527.1|16529.7|16527.7|16528.7|16526.7|14
1641284690000|2022-01-04 08:24:50|16529.3|16527.3|16529.5|16527.5|16529.6|16527.6|16529|16527|10
1641284700000|2022-01-04 08:25:00|16529.6|16527.6|16529.3|16527.3|16530|16528|16529.3|16527.3|11
1641284710000|2022-01-04 08:25:10|16529.2|16527.2|16525.7|16523.7|16529.6|16527.6|16525.7|16523.7|29
1641284720000|2022-01-04 08:25:20|16525.6|16523.6|16526.2|16524.2|16526.3|16524.3|16525|16523|33
1641284730000|2022-01-04 08:25:30|16526.1|16524.1|16525.8|16523.8|16526.1|16524.1|16525.2|16523.2|12
1641284740000|2022-01-04 08:25:40|16526|16524|16525.8|16523.8|16526.8|16524.8|16525.6|16523.6|8
1641284750000|2022-01-04 08:25:50|16526|16524|16525|16523|16526.2|16524.2|16524.6|16522.6|9
1641284760000|2022-01-04 08:26:00|16524.3|16522.3|16525.1|16523.1|16525.2|16523.2|16524.2|16522.2|12
1641284770000|2022-01-04 08:26:10|16525|16523|16524.6|16522.6|16525|16523|16524.2|16522.2|15
1641284780000|2022-01-04 08:26:20|16524.7|16522.7|16525.1|16523.1|16525.1|16523.1|16523.1|16521.1|68
1641284790000|2022-01-04 08:26:30|16525.2|16523.2|16522.5|16520.5|16525.3|16523.3|16521.8|16519.8|141
1641284800000|2022-01-04 08:26:40|16522.2|16520.2|16521.3|16519.3|16522.8|16520.8|16521.3|16519.3|17
1641284810000|2022-01-04 08:26:50|16521.1|16519.1|16521.5|16519.5|16521.5|16519.5|16520.3|16518.3|24
1641284820000|2022-01-04 08:27:00|16521.8|16519.8|16521.1|16519.1|16522.2|16520.2|16521.1|16519.1|17
1641284830000|2022-01-04 08:27:10|16521|16519|16520.2|16518.2|16521.1|16519.1|16520.2|16518.2|22
1641284840000|2022-01-04 08:27:20|16520.1|16518.1|16519.6|16517.6|16520.1|16518.1|16519.6|16517.6|18
1641284850000|2022-01-04 08:27:30|16519.3|16517.3|16520.5|16518.5|16520.7|16518.7|16519.3|16517.3|16
1641284860000|2022-01-04 08:27:40|16520.3|16518.3|16520.3|16518.3|16520.3|16518.3|16519.2|16517.2|18
1641284870000|2022-01-04 08:27:50|16520.2|16518.2|16520.6|16518.6|16520.7|16518.7|16519.8|16517.8|8
1641284880000|2022-01-04 08:28:00|16520.7|16518.7|16520.2|16518.2|16520.8|16518.8|16519.6|16517.6|9
1641284890000|2022-01-04 08:28:10|16519.8|16517.8|16520.3|16518.3|16520.5|16518.5|16519.8|16517.8|3
1641284900000|2022-01-04 08:28:20|16520.2|16518.2|16518.2|16516.2|16520.6|16518.6|16518.2|16516.2|17
1641284910000|2022-01-04 08:28:30|16517.3|16515.3|16517.2|16515.2|16517.3|16515.3|16516.6|16514.6|31
1641284920000|2022-01-04 08:28:40|16517.3|16515.3|16518|16516|16518.1|16516.1|16517|16515|13
1641284930000|2022-01-04 08:28:50|16518.1|16516.1|16518.7|16516.7|16518.7|16516.7|16518.1|16516.1|5
1641284940000|2022-01-04 08:29:00|16518.8|16516.8|16518.6|16516.6|16519|16517|16518.5|16516.5|5
1641284950000|2022-01-04 08:29:10|16518.3|16516.3|16516.6|16514.6|16518.3|16516.3|16516.3|16514.3|7
1641284960000|2022-01-04 08:29:20|16516.5|16514.5|16518.2|16516.2|16518.2|16516.2|16516|16514|15
1641284970000|2022-01-04 08:29:30|16518.3|16516.3|16518.8|16516.8|16519.3|16517.3|16518.2|16516.2|10
1641284980000|2022-01-04 08:29:40|16519.1|16517.1|16520.1|16518.1|16520.1|16518.1|16519|16517|4
1641284990000|2022-01-04 08:29:50|16520|16518|16522.5|16520.5|16522.8|16520.8|16520|16518|40
1641285000000|2022-01-04 08:30:00|16522.3|16520.3|16523.6|16521.6|16523.8|16521.8|16522|16520|16
1641285010000|2022-01-04 08:30:10|16523.7|16521.7|16523.6|16521.6|16524.7|16522.7|16523.5|16521.5|41
1641285020000|2022-01-04 08:30:20|16523.5|16521.5|16521.6|16519.6|16523.5|16521.5|16521|16519|10
1641285030000|2022-01-04 08:30:30|16521.5|16519.5|16518.5|16516.5|16521.5|16519.5|16518.3|16516.3|23
1641285040000|2022-01-04 08:30:40|16518.3|16516.3|16516.3|16514.3|16518.3|16516.3|16515.8|16513.8|19
1641285050000|2022-01-04 08:30:50|16516.2|16514.2|16516.6|16514.6|16516.6|16514.6|16515.7|16513.7|22
1641285060000|2022-01-04 08:31:00|16516.7|16514.7|16515.3|16513.3|16516.8|16514.8|16515.3|16513.3|31
1641285070000|2022-01-04 08:31:10|16515.6|16513.6|16515.8|16513.8|16516.1|16514.1|16515.3|16513.3|15
1641285080000|2022-01-04 08:31:20|16516.3|16514.3|16515.8|16513.8|16516.5|16514.5|16515.5|16513.5|4
1641285090000|2022-01-04 08:31:30|16516|16514|16516|16514|16516.5|16514.5|16515.6|16513.6|4
1641285100000|2022-01-04 08:31:40|16516.1|16514.1|16517.6|16515.6|16517.6|16515.6|16516.1|16514.1|6
1641285110000|2022-01-04 08:31:50|16517.5|16515.5|16518.3|16516.3|16518.5|16516.5|16517.3|16515.3|13
1641285120000|2022-01-04 08:32:00|16518.5|16516.5|16519.2|16517.2|16519.3|16517.3|16518.5|16516.5|7
1641285130000|2022-01-04 08:32:10|16519.3|16517.3|16521|16519|16521.1|16519.1|16519.1|16517.1|19
1641285140000|2022-01-04 08:32:20|16521.1|16519.1|16516.6|16514.6|16521.1|16519.1|16516.6|16514.6|56
1641285150000|2022-01-04 08:32:30|16516.7|16514.7|16517.3|16515.3|16517.8|16515.8|16516.7|16514.7|37
1641285160000|2022-01-04 08:32:40|16517.2|16515.2|16518|16516|16518|16516|16515.5|16513.5|23
1641285170000|2022-01-04 08:32:50|16518.2|16516.2|16518.5|16516.5|16518.7|16516.7|16517.3|16515.3|22
1641285180000|2022-01-04 08:33:00|16518.7|16516.7|16519.2|16517.2|16519.7|16517.7|16518.1|16516.1|11
1641285190000|2022-01-04 08:33:10|16519.1|16517.1|16518.7|16516.7|16519.3|16517.3|16517.8|16515.8|14
1641285200000|2022-01-04 08:33:20|16518.8|16516.8|16519.7|16517.7|16519.7|16517.7|16518.7|16516.7|5
1641285210000|2022-01-04 08:33:30|16519.8|16517.8|16519.6|16517.6|16519.8|16517.8|16519.5|16517.5|5
1641285220000|2022-01-04 08:33:40|16519.5|16517.5|16519.6|16517.6|16519.7|16517.7|16519.5|16517.5|0
1641285230000|2022-01-04 08:33:50|16519.5|16517.5|16518.5|16516.5|16519.6|16517.6|16518.1|16516.1|33
1641285240000|2022-01-04 08:34:00|16518.7|16516.7|16516.6|16514.6|16519.1|16517.1|16515.6|16513.6|142
1641285250000|2022-01-04 08:34:10|16516.7|16514.7|16518.7|16516.7|16518.7|16516.7|16516.7|16514.7|5
1641285260000|2022-01-04 08:34:20|16518.6|16516.6|16516.2|16514.2|16518.8|16516.8|16516.2|16514.2|15
1641285270000|2022-01-04 08:34:30|16515.7|16513.7|16515.7|16513.7|16515.8|16513.8|16514.8|16512.8|35
1641285280000|2022-01-04 08:34:40|16515.8|16513.8|16515.5|16513.5|16515.8|16513.8|16513.8|16511.8|41
1641285290000|2022-01-04 08:34:50|16516|16514|16516.1|16514.1|16516.3|16514.3|16515.6|16513.6|7
1641285300000|2022-01-04 08:35:00|16516|16514|16517.3|16515.3|16517.3|16515.3|16515.8|16513.8|18
1641285310000|2022-01-04 08:35:10|16517|16515|16516.6|16514.6|16517.6|16515.6|16516.3|16514.3|11
1641285320000|2022-01-04 08:35:20|16516.5|16514.5|16516|16514|16516.6|16514.6|16516|16514|1
1641285330000|2022-01-04 08:35:30|16515.8|16513.8|16514.8|16512.8|16515.8|16513.8|16514.7|16512.7|11
1641285340000|2022-01-04 08:35:40|16515.1|16513.1|16514.3|16512.3|16515.8|16513.8|16514|16512|50
1641285350000|2022-01-04 08:35:50|16514.2|16512.2|16516.1|16514.1|16516.1|16514.1|16514.2|16512.2|5
1641285360000|2022-01-04 08:36:00|16516|16514|16515.6|16513.6|16516.1|16514.1|16514.7|16512.7|17
1641285370000|2022-01-04 08:36:10|16515.5|16513.5|16515.6|16513.6|16516.1|16514.1|16514.8|16512.8|10
1641285380000|2022-01-04 08:36:20|16515.5|16513.5|16516.3|16514.3|16516.3|16514.3|16515.5|16513.5|5
1641285390000|2022-01-04 08:36:30|16516.1|16514.1|16516.2|16514.2|16516.6|16514.6|16516|16514|1
1641285400000|2022-01-04 08:36:40|16516.1|16514.1|16513.1|16511.1|16516.1|16514.1|16513.1|16511.1|55
1641285410000|2022-01-04 08:36:50|16513.2|16511.2|16510.3|16508.3|16513.5|16511.5|16510.2|16508.2|199
1641285420000|2022-01-04 08:37:00|16510.2|16508.2|16510.6|16508.6|16512.1|16510.1|16510.2|16508.2|29
1641285430000|2022-01-04 08:37:10|16510.5|16508.5|16510|16508|16510.5|16508.5|16509.5|16507.5|13
1641285440000|2022-01-04 08:37:20|16510.1|16508.1|16509.8|16507.8|16510.1|16508.1|16509.5|16507.5|6
1641285450000|2022-01-04 08:37:30|16510|16508|16513.2|16511.2|16513.3|16511.3|16510|16508|8
1641285460000|2022-01-04 08:37:40|16513.1|16511.1|16514.1|16512.1|16514.1|16512.1|16513.1|16511.1|18
1641285470000|2022-01-04 08:37:50|16514.6|16512.6|16514.2|16512.2|16514.6|16512.6|16513.6|16511.6|5
1641285480000|2022-01-04 08:38:00|16514.1|16512.1|16514.7|16512.7|16515.3|16513.3|16513.8|16511.8|14
1641285490000|2022-01-04 08:38:10|16514.6|16512.6|16515.3|16513.3|16515.7|16513.7|16513.2|16511.2|15
1641285500000|2022-01-04 08:38:20|16515.5|16513.5|16515.8|16513.8|16516.2|16514.2|16514.8|16512.8|30
1641285510000|2022-01-04 08:38:30|16516|16514|16516.2|16514.2|16516.2|16514.2|16515.7|16513.7|19
1641285520000|2022-01-04 08:38:40|16516.1|16514.1|16516.8|16514.8|16517.6|16515.6|16515.8|16513.8|38
1641285530000|2022-01-04 08:38:50|16516.7|16514.7|16515.5|16513.5|16516.7|16514.7|16515.5|16513.5|5
1641285540000|2022-01-04 08:39:00|16515.7|16513.7|16517.1|16515.1|16517.3|16515.3|16515.2|16513.2|19
1641285550000|2022-01-04 08:39:10|16517.2|16515.2|16516.2|16514.2|16517.3|16515.3|16515.7|16513.7|5
1641285560000|2022-01-04 08:39:20|16516.3|16514.3|16515.8|16513.8|16516.5|16514.5|16515.8|16513.8|6
1641285570000|2022-01-04 08:39:30|16516.1|16514.1|16514.6|16512.6|16516.2|16514.2|16513.7|16511.7|21
1641285580000|2022-01-04 08:39:40|16514.7|16512.7|16513.7|16511.7|16515|16513|16513.7|16511.7|2
1641285590000|2022-01-04 08:39:50|16513.5|16511.5|16513.3|16511.3|16513.8|16511.8|16513.2|16511.2|11
1641285600000|2022-01-04 08:40:00|16513.2|16511.2|16513.6|16511.6|16513.6|16511.6|16512.3|16510.3|13
1641285610000|2022-01-04 08:40:10|16513.5|16511.5|16512.8|16510.8|16513.7|16511.7|16512.8|16510.8|8
1641285620000|2022-01-04 08:40:20|16513|16511|16511.6|16509.6|16513.3|16511.3|16510.6|16508.6|36
1641285630000|2022-01-04 08:40:30|16511.5|16509.5|16512.6|16510.6|16513|16511|16511.5|16509.5|8
1641285640000|2022-01-04 08:40:40|16512.7|16510.7|16512.6|16510.6|16513.5|16511.5|16512.1|16510.1|39
1641285650000|2022-01-04 08:40:50|16512.8|16510.8|16511.1|16509.1|16513.1|16511.1|16511.1|16509.1|94
1641285660000|2022-01-04 08:41:00|16511.2|16509.2|16509.6|16507.6|16511.6|16509.6|16509.6|16507.6|71
1641285670000|2022-01-04 08:41:10|16509.5|16507.5|16509.6|16507.6|16510.1|16508.1|16509.3|16507.3|11
1641285680000|2022-01-04 08:41:20|16509.8|16507.8|16511.6|16509.6|16511.6|16509.6|16509.7|16507.7|15
1641285690000|2022-01-04 08:41:30|16511.7|16509.7|16512.8|16510.8|16513.1|16511.1|16511.1|16509.1|14
1641285700000|2022-01-04 08:41:40|16513|16511|16513.2|16511.2|16513.6|16511.6|16512.8|16510.8|19
1641285710000|2022-01-04 08:41:50|16513|16511|16513.1|16511.1|16513.2|16511.2|16511.8|16509.8|9
1641285720000|2022-01-04 08:42:00|16513.2|16511.2|16511.8|16509.8|16513.6|16511.6|16511.6|16509.6|11
1641285730000|2022-01-04 08:42:10|16511.7|16509.7|16514.2|16512.2|16514.8|16512.8|16511.6|16509.6|12
1641285740000|2022-01-04 08:42:20|16514.3|16512.3|16513.1|16511.1|16514.7|16512.7|16513|16511|14
1641285750000|2022-01-04 08:42:30|16513.2|16511.2|16511.6|16509.6|16513.6|16511.6|16511.2|16509.2|67
1641285760000|2022-01-04 08:42:40|16511.7|16509.7|16511.1|16509.1|16511.7|16509.7|16511.1|16509.1|12
1641285770000|2022-01-04 08:42:50|16511|16509|16510.1|16508.1|16511.2|16509.2|16510.1|16508.1|20
1641285780000|2022-01-04 08:43:00|16510.2|16508.2|16509.3|16507.3|16510.5|16508.5|16509.1|16507.1|19
1641285790000|2022-01-04 08:43:10|16508.5|16506.5|16507.8|16505.8|16508.5|16506.5|16507.6|16505.6|54
1641285800000|2022-01-04 08:43:20|16508|16506|16508.1|16506.1|16508.6|16506.6|16507.7|16505.7|11
1641285810000|2022-01-04 08:43:30|16508.2|16506.2|16506.5|16504.5|16508.7|16506.7|16506.2|16504.2|47
1641285820000|2022-01-04 08:43:40|16507|16505|16506.5|16504.5|16507.3|16505.3|16506.5|16504.5|16
1641285830000|2022-01-04 08:43:50|16507.1|16505.1|16505.7|16503.7|16507.1|16505.1|16505.6|16503.6|37
1641285840000|2022-01-04 08:44:00|16505.6|16503.6|16504.8|16502.8|16505.6|16503.6|16502.8|16500.8|115
1641285850000|2022-01-04 08:44:10|16505|16503|16505.1|16503.1|16505.3|16503.3|16504.1|16502.1|22
1641285860000|2022-01-04 08:44:20|16505.2|16503.2|16499.2|16497.2|16505.2|16503.2|16499.2|16497.2|115
1641285870000|2022-01-04 08:44:30|16499.7|16497.7|16500|16498|16500.1|16498.1|16499.1|16497.1|57
1641285880000|2022-01-04 08:44:40|16500.1|16498.1|16499.8|16497.8|16500.6|16498.6|16499.3|16497.3|23
1641285890000|2022-01-04 08:44:50|16499.1|16497.1|16493.3|16491.3|16499.3|16497.3|16492.8|16490.8|324
1641285900000|2022-01-04 08:45:00|16493.5|16491.5|16498.1|16496.1|16498.5|16496.5|16493|16491|123
1641285910000|2022-01-04 08:45:10|16498.6|16496.6|16499.1|16497.1|16500.2|16498.2|16497.8|16495.8|66
1641285920000|2022-01-04 08:45:20|16499.2|16497.2|16498.8|16496.8|16499.2|16497.2|16498.3|16496.3|14
1641285930000|2022-01-04 08:45:30|16499|16497|16499.8|16497.8|16500.8|16498.8|16499|16497|13
1641285940000|2022-01-04 08:45:40|16499.6|16497.6|16500.3|16498.3|16501.1|16499.1|16499.1|16497.1|13
1641285950000|2022-01-04 08:45:50|16500.2|16498.2|16499.8|16497.8|16500.2|16498.2|16499.1|16497.1|12
1641285960000|2022-01-04 08:46:00|16499.7|16497.7|16498.1|16496.1|16499.8|16497.8|16498.1|16496.1|15
1641285970000|2022-01-04 08:46:10|16498|16496|16497.6|16495.6|16498.5|16496.5|16497.3|16495.3|19
1641285980000|2022-01-04 08:46:20|16497.5|16495.5|16499|16497|16499|16497|16497.3|16495.3|4
1641285990000|2022-01-04 08:46:30|16498.8|16496.8|16499.1|16497.1|16499.6|16497.6|16498.7|16496.7|6
1641286000000|2022-01-04 08:46:40|16499.2|16497.2|16499.6|16497.6|16499.6|16497.6|16499.2|16497.2|6
1641286010000|2022-01-04 08:46:50|16499.3|16497.3|16499.6|16497.6|16499.6|16497.6|16498.3|16496.3|21
1641286020000|2022-01-04 08:47:00|16499.5|16497.5|16498.1|16496.1|16499.5|16497.5|16498.1|16496.1|8
1641286030000|2022-01-04 08:47:10|16498.2|16496.2|16496.7|16494.7|16498.2|16496.2|16496.5|16494.5|32
1641286040000|2022-01-04 08:47:20|16496.6|16494.6|16498.2|16496.2|16498.3|16496.3|16496.6|16494.6|18
1641286050000|2022-01-04 08:47:30|16498.1|16496.1|16497.8|16495.8|16498.2|16496.2|16497.5|16495.5|10
1641286060000|2022-01-04 08:47:40|16498|16496|16497.8|16495.8|16498.2|16496.2|16497.5|16495.5|6
1641286070000|2022-01-04 08:47:50|16498.7|16496.7|16499.6|16497.6|16499.7|16497.7|16497.8|16495.8|88
1641286080000|2022-01-04 08:48:00|16499.3|16497.3|16498.8|16496.8|16499.3|16497.3|16498.6|16496.6|6
1641286090000|2022-01-04 08:48:10|16498.7|16496.7|16499.5|16497.5|16499.5|16497.5|16497.8|16495.8|15
1641286100000|2022-01-04 08:48:20|16499.6|16497.6|16499.8|16497.8|16500.5|16498.5|16499.2|16497.2|12
1641286110000|2022-01-04 08:48:30|16500.3|16498.3|16501.7|16499.7|16501.7|16499.7|16500.3|16498.3|28
1641286120000|2022-01-04 08:48:40|16501.6|16499.6|16502|16500|16502|16500|16501|16499|33
1641286130000|2022-01-04 08:48:50|16501.8|16499.8|16501.7|16499.7|16502.1|16500.1|16501.1|16499.1|15
1641286140000|2022-01-04 08:49:00|16501.6|16499.6|16501.7|16499.7|16501.7|16499.7|16500.3|16498.3|9
1641286150000|2022-01-04 08:49:10|16502.1|16500.1|16502|16500|16502.1|16500.1|16501.6|16499.6|5
1641286160000|2022-01-04 08:49:20|16502.6|16500.6|16503.2|16501.2|16503.2|16501.2|16501.7|16499.7|19
1641286170000|2022-01-04 08:49:30|16502.8|16500.8|16503.2|16501.2|16503.2|16501.2|16502.3|16500.3|10
1641286180000|2022-01-04 08:49:40|16503.1|16501.1|16502.5|16500.5|16503.2|16501.2|16502.1|16500.1|11
1641286190000|2022-01-04 08:49:50|16502.6|16500.6|16501.1|16499.1|16502.6|16500.6|16500.8|16498.8|18
1641286200000|2022-01-04 08:50:00|16500|16498|16500.1|16498.1|16500.6|16498.6|16499.8|16497.8|18
1641286210000|2022-01-04 08:50:10|16500.2|16498.2|16499.8|16497.8|16500.6|16498.6|16499.6|16497.6|5
1641286220000|2022-01-04 08:50:20|16500|16498|16498.6|16496.6|16500.2|16498.2|16498.6|16496.6|25
1641286230000|2022-01-04 08:50:30|16498.5|16496.5|16498.8|16496.8|16499.1|16497.1|16497.5|16495.5|15
1641286240000|2022-01-04 08:50:40|16498.7|16496.7|16498.1|16496.1|16498.7|16496.7|16498|16496|6
1641286250000|2022-01-04 08:50:50|16498.2|16496.2|16499.8|16497.8|16499.8|16497.8|16497.6|16495.6|41
1641286260000|2022-01-04 08:51:00|16499.7|16497.7|16498.2|16496.2|16499.7|16497.7|16498.1|16496.1|2
1641286270000|2022-01-04 08:51:10|16498.3|16496.3|16498.1|16496.1|16498.6|16496.6|16498.1|16496.1|7
1641286280000|2022-01-04 08:51:20|16497.8|16495.8|16498|16496|16498.1|16496.1|16496.2|16494.2|46
1641286290000|2022-01-04 08:51:30|16497.8|16495.8|16497.3|16495.3|16498.1|16496.1|16497.3|16495.3|2
1641286300000|2022-01-04 08:51:40|16497.5|16495.5|16496.6|16494.6|16497.6|16495.6|16496.6|16494.6|5
1641286310000|2022-01-04 08:51:50|16496.7|16494.7|16497.8|16495.8|16498|16496|16496.7|16494.7|3
1641286320000|2022-01-04 08:52:00|16497.6|16495.6|16500|16498|16500|16498|16497.6|16495.6|15
1641286330000|2022-01-04 08:52:10|16500.1|16498.1|16502.2|16500.2|16502.7|16500.7|16500.1|16498.1|21
1641286340000|2022-01-04 08:52:20|16502|16500|16502.3|16500.3|16502.7|16500.7|16501.8|16499.8|10
1641286350000|2022-01-04 08:52:30|16502.5|16500.5|16502.5|16500.5|16503|16501|16502.5|16500.5|7
1641286360000|2022-01-04 08:52:40|16502.6|16500.6|16503.2|16501.2|16503.2|16501.2|16502.5|16500.5|6
1641286370000|2022-01-04 08:52:50|16503.1|16501.1|16503.1|16501.1|16503.2|16501.2|16502.2|16500.2|11
1641286380000|2022-01-04 08:53:00|16503|16501|16502.8|16500.8|16503.1|16501.1|16502.8|16500.8|1
1641286390000|2022-01-04 08:53:10|16503.3|16501.3|16503.1|16501.1|16503.5|16501.5|16503|16501|8
1641286400000|2022-01-04 08:53:20|16503.2|16501.2|16504.5|16502.5|16505|16503|16503.1|16501.1|26
1641286410000|2022-01-04 08:53:30|16504.2|16502.2|16502.8|16500.8|16504.3|16502.3|16502.3|16500.3|21
1641286420000|2022-01-04 08:53:40|16502.7|16500.7|16501.3|16499.3|16502.7|16500.7|16500.6|16498.6|8
1641286430000|2022-01-04 08:53:50|16501.6|16499.6|16501.1|16499.1|16501.6|16499.6|16501.1|16499.1|3
1641286440000|2022-01-04 08:54:00|16501|16499|16502|16500|16502|16500|16500.3|16498.3|12
1641286450000|2022-01-04 08:54:10|16502.1|16500.1|16500.7|16498.7|16503|16501|16500.7|16498.7|16
1641286460000|2022-01-04 08:54:20|16500.8|16498.8|16500.3|16498.3|16501.2|16499.2|16500.1|16498.1|13
1641286470000|2022-01-04 08:54:30|16500.2|16498.2|16500|16498|16500.2|16498.2|16499.7|16497.7|9
1641286480000|2022-01-04 08:54:40|16500.1|16498.1|16501.1|16499.1|16501.3|16499.3|16500|16498|7
1641286490000|2022-01-04 08:54:50|16501|16499|16500.3|16498.3|16501.1|16499.1|16500.2|16498.2|3
1641286500000|2022-01-04 08:55:00|16500.6|16498.6|16499.1|16497.1|16500.6|16498.6|16499.1|16497.1|11
1641286510000|2022-01-04 08:55:10|16499.2|16497.2|16498.7|16496.7|16499.3|16497.3|16498.2|16496.2|21
1641286520000|2022-01-04 08:55:20|16498.8|16496.8|16500.2|16498.2|16500.6|16498.6|16498.8|16496.8|6
1641286530000|2022-01-04 08:55:30|16500.1|16498.1|16498.7|16496.7|16500.7|16498.7|16497.6|16495.6|18
1641286540000|2022-01-04 08:55:40|16498.8|16496.8|16498.2|16496.2|16499.6|16497.6|16498|16496|11
1641286550000|2022-01-04 08:55:50|16498.3|16496.3|16496.6|16494.6|16498.3|16496.3|16496.5|16494.5|22
1641286560000|2022-01-04 08:56:00|16496.8|16494.8|16496.1|16494.1|16497.2|16495.2|16494.8|16492.8|33
1641286570000|2022-01-04 08:56:10|16496.2|16494.2|16496|16494|16496.6|16494.6|16496|16494|12
1641286580000|2022-01-04 08:56:20|16495.8|16493.8|16494.8|16492.8|16496.1|16494.1|16494.1|16492.1|32
1641286590000|2022-01-04 08:56:30|16494.7|16492.7|16494.3|16492.3|16495.5|16493.5|16494.1|16492.1|22
1641286600000|2022-01-04 08:56:40|16494.8|16492.8|16494.1|16492.1|16494.8|16492.8|16493.8|16491.8|17
1641286610000|2022-01-04 08:56:50|16494.2|16492.2|16493.6|16491.6|16494.3|16492.3|16493.3|16491.3|7
1641286620000|2022-01-04 08:57:00|16493.7|16491.7|16496.6|16494.6|16496.7|16494.7|16493.6|16491.6|19
1641286630000|2022-01-04 08:57:10|16496.5|16494.5|16495.5|16493.5|16496.7|16494.7|16495.5|16493.5|14
1641286640000|2022-01-04 08:57:20|16495.6|16493.6|16495.8|16493.8|16496|16494|16495.1|16493.1|61
1641286650000|2022-01-04 08:57:30|16495.7|16493.7|16495.8|16493.8|16496.1|16494.1|16495.1|16493.1|6
1641286660000|2022-01-04 08:57:40|16495.6|16493.6|16495.8|16493.8|16496.3|16494.3|16495.3|16493.3|6
1641286670000|2022-01-04 08:57:50|16496|16494|16494.5|16492.5|16496.3|16494.3|16494.5|16492.5|21
1641286680000|2022-01-04 08:58:00|16494.8|16492.8|16493.7|16491.7|16494.8|16492.8|16492|16490|63
1641286690000|2022-01-04 08:58:10|16494|16492|16495.1|16493.1|16495.3|16493.3|16493.6|16491.6|15
1641286700000|2022-01-04 08:58:20|16495.2|16493.2|16493.5|16491.5|16496.8|16494.8|16493.5|16491.5|24
1641286710000|2022-01-04 08:58:30|16494.1|16492.1|16495.1|16493.1|16495.1|16493.1|16493.7|16491.7|17
1641286720000|2022-01-04 08:58:40|16494.7|16492.7|16495|16493|16495|16493|16494.7|16492.7|0
1641286730000|2022-01-04 08:58:50|16494.3|16492.3|16497.5|16495.5|16497.5|16495.5|16494.2|16492.2|33
1641286740000|2022-01-04 08:59:00|16497.3|16495.3|16496.6|16494.6|16497.3|16495.3|16496.3|16494.3|11
1641286750000|2022-01-04 08:59:10|16496.8|16494.8|16496.3|16494.3|16497|16495|16496.1|16494.1|8
1641286760000|2022-01-04 08:59:20|16496.2|16494.2|16496.6|16494.6|16496.7|16494.7|16495.7|16493.7|2
1641286770000|2022-01-04 08:59:30|16496.7|16494.7|16495.3|16493.3|16496.7|16494.7|16495.3|16493.3|8
1641286780000|2022-01-04 08:59:40|16495.5|16493.5|16496.2|16494.2|16496.5|16494.5|16495.5|16493.5|5
1641286790000|2022-01-04 08:59:50|16496.3|16494.3|16496.1|16494.1|16496.3|16494.3|16496|16494|3
1641286800000|2022-01-04 09:00:00|16495.8|16493.8|16495.2|16493.2|16496.2|16494.2|16493.1|16491.1|47
1641286810000|2022-01-04 09:00:10|16495.3|16493.3|16496.6|16494.6|16496.6|16494.6|16495.3|16493.3|11
1641286820000|2022-01-04 09:00:20|16496.5|16494.5|16496.7|16494.7|16496.7|16494.7|16496.3|16494.3|5
1641286830000|2022-01-04 09:00:30|16496.6|16494.6|16498.6|16496.6|16498.6|16496.6|16496.5|16494.5|18
1641286840000|2022-01-04 09:00:40|16499.2|16497.2|16499.5|16497.5|16499.8|16497.8|16499.1|16497.1|16
1641286850000|2022-01-04 09:00:50|16499.6|16497.6|16498.1|16496.1|16499.8|16497.8|16496.8|16494.8|36
1641286860000|2022-01-04 09:01:00|16498.5|16496.5|16499.3|16497.3|16499.3|16497.3|16497.8|16495.8|35
1641286870000|2022-01-04 09:01:10|16499.5|16497.5|16497.8|16495.8|16499.8|16497.8|16497.8|16495.8|10
1641286880000|2022-01-04 09:01:20|16498|16496|16499.6|16497.6|16499.7|16497.7|16498|16496|8
1641286890000|2022-01-04 09:01:30|16499.7|16497.7|16500.3|16498.3|16500.6|16498.6|16499.7|16497.7|33
1641286900000|2022-01-04 09:01:40|16500.2|16498.2|16501.3|16499.3|16501.6|16499.6|16500.2|16498.2|11
1641286910000|2022-01-04 09:01:50|16501.2|16499.2|16501|16499|16501.3|16499.3|16500.5|16498.5|16
1641286920000|2022-01-04 09:02:00|16501.1|16499.1|16500.6|16498.6|16502.1|16500.1|16500.6|16498.6|28
1641286930000|2022-01-04 09:02:10|16500.7|16498.7|16499.6|16497.6|16501.2|16499.2|16498.6|16496.6|25
1641286940000|2022-01-04 09:02:20|16499.7|16497.7|16500.6|16498.6|16500.8|16498.8|16499.5|16497.5|9
1641286950000|2022-01-04 09:02:30|16500.5|16498.5|16500.6|16498.6|16501.2|16499.2|16500.3|16498.3|7
1641286960000|2022-01-04 09:02:40|16500.7|16498.7|16503|16501|16503.6|16501.6|16500.7|16498.7|20
1641286970000|2022-01-04 09:02:50|16502.7|16500.7|16502.2|16500.2|16502.7|16500.7|16502.2|16500.2|1
1641286980000|2022-01-04 09:03:00|16502.1|16500.1|16498.8|16496.8|16502.1|16500.1|16498.8|16496.8|33
1641286990000|2022-01-04 09:03:10|16499|16497|16497.1|16495.1|16499|16497|16497.1|16495.1|15
1641287000000|2022-01-04 09:03:20|16496.8|16494.8|16497.1|16495.1|16497.7|16495.7|16496.7|16494.7|10
1641287010000|2022-01-04 09:03:30|16497|16495|16498.1|16496.1|16498.8|16496.8|16496.8|16494.8|42
1641287020000|2022-01-04 09:03:40|16498|16496|16498.8|16496.8|16499.3|16497.3|16498|16496|18
1641287030000|2022-01-04 09:03:50|16499|16497|16498.8|16496.8|16499.6|16497.6|16498.6|16496.6|3
1641287040000|2022-01-04 09:04:00|16498.1|16496.1|16498.1|16496.1|16498.7|16496.7|16497.7|16495.7|19
1641287050000|2022-01-04 09:04:10|16498.2|16496.2|16497.8|16495.8|16498.5|16496.5|16496.8|16494.8|12
1641287060000|2022-01-04 09:04:20|16497.7|16495.7|16499.8|16497.8|16500|16498|16497.7|16495.7|5
1641287070000|2022-01-04 09:04:30|16500|16498|16501.7|16499.7|16501.7|16499.7|16500|16498|5
1641287080000|2022-01-04 09:04:40|16501.8|16499.8|16499.7|16497.7|16502|16500|16499.6|16497.6|16
1641287090000|2022-01-04 09:04:50|16501|16499|16501.8|16499.8|16501.8|16499.8|16500.6|16498.6|9
1641287100000|2022-01-04 09:05:00|16501.7|16499.7|16500.5|16498.5|16501.7|16499.7|16500.5|16498.5|14
1641287110000|2022-01-04 09:05:10|16500.6|16498.6|16500|16498|16501.2|16499.2|16500|16498|5
1641287120000|2022-01-04 09:05:20|16500.3|16498.3|16500.1|16498.1|16500.6|16498.6|16500.1|16498.1|4
1641287130000|2022-01-04 09:05:30|16500|16498|16501.3|16499.3|16501.5|16499.5|16499.8|16497.8|5
1641287140000|2022-01-04 09:05:40|16501.1|16499.1|16501.7|16499.7|16501.7|16499.7|16501|16499|4
1641287150000|2022-01-04 09:05:50|16501.8|16499.8|16502.5|16500.5|16502.6|16500.6|16501.7|16499.7|14
1641287160000|2022-01-04 09:06:00|16502.8|16500.8|16502.2|16500.2|16503|16501|16502|16500|9
1641287170000|2022-01-04 09:06:10|16502.3|16500.3|16503.7|16501.7|16503.8|16501.8|16502.1|16500.1|13
1641287180000|2022-01-04 09:06:20|16503.8|16501.8|16503.8|16501.8|16504.2|16502.2|16503.3|16501.3|10
1641287190000|2022-01-04 09:06:30|16503.6|16501.6|16504.1|16502.1|16504.2|16502.2|16503.6|16501.6|10
1641287200000|2022-01-04 09:06:40|16504.3|16502.3|16504.7|16502.7|16504.8|16502.8|16504.1|16502.1|22
1641287210000|2022-01-04 09:06:50|16504.3|16502.3|16504.6|16502.6|16504.8|16502.8|16504.3|16502.3|9
1641287220000|2022-01-04 09:07:00|16504.5|16502.5|16502.6|16500.6|16504.7|16502.7|16502.1|16500.1|15
1641287230000|2022-01-04 09:07:10|16502.5|16500.5|16502.3|16500.3|16502.8|16500.8|16502|16500|5
1641287240000|2022-01-04 09:07:20|16502.6|16500.6|16502.2|16500.2|16503.2|16501.2|16502.2|16500.2|5
1641287250000|2022-01-04 09:07:30|16502.3|16500.3|16501.6|16499.6|16502.3|16500.3|16501|16499|7
1641287260000|2022-01-04 09:07:40|16501.7|16499.7|16501.5|16499.5|16501.8|16499.8|16500.8|16498.8|6
1641287270000|2022-01-04 09:07:50|16501.6|16499.6|16500.8|16498.8|16501.6|16499.6|16500.2|16498.2|8
1641287280000|2022-01-04 09:08:00|16501.1|16499.1|16501.5|16499.5|16501.6|16499.6|16501|16499|3
1641287290000|2022-01-04 09:08:10|16502.1|16500.1|16503|16501|16504.1|16502.1|16502.1|16500.1|24
1641287300000|2022-01-04 09:08:20|16503.1|16501.1|16503.1|16501.1|16503.3|16501.3|16502.5|16500.5|11
1641287310000|2022-01-04 09:08:30|16502.8|16500.8|16503.6|16501.6|16503.6|16501.6|16502.8|16500.8|5
1641287320000|2022-01-04 09:08:40|16503.5|16501.5|16502.6|16500.6|16503.5|16501.5|16502|16500|16
1641287330000|2022-01-04 09:08:50|16502.3|16500.3|16502.1|16500.1|16502.6|16500.6|16501.8|16499.8|6
1641287340000|2022-01-04 09:09:00|16501.7|16499.7|16501.7|16499.7|16501.8|16499.8|16500.7|16498.7|12
1641287350000|2022-01-04 09:09:10|16501.6|16499.6|16501.6|16499.6|16502.8|16500.8|16501.3|16499.3|11
1641287360000|2022-01-04 09:09:20|16501.7|16499.7|16504.6|16502.6|16504.6|16502.6|16501.7|16499.7|8
1641287370000|2022-01-04 09:09:30|16504.5|16502.5|16503.7|16501.7|16504.7|16502.7|16503.7|16501.7|33
1641287380000|2022-01-04 09:09:40|16503.5|16501.5|16504.2|16502.2|16504.3|16502.3|16503.5|16501.5|21
1641287390000|2022-01-04 09:09:50|16504.1|16502.1|16504.5|16502.5|16504.5|16502.5|16503.5|16501.5|19
1641287400000|2022-01-04 09:10:00|16504.3|16502.3|16504.7|16502.7|16504.8|16502.8|16504.1|16502.1|7
1641287410000|2022-01-04 09:10:10|16504.8|16502.8|16504.8|16502.8|16505|16503|16504|16502|20
1641287420000|2022-01-04 09:10:20|16504.1|16502.1|16504.7|16502.7|16505.3|16503.3|16503.8|16501.8|18
1641287430000|2022-01-04 09:10:30|16504.2|16502.2|16504.8|16502.8|16505.1|16503.1|16504.2|16502.2|7
1641287440000|2022-01-04 09:10:40|16505|16503|16504.6|16502.6|16505.2|16503.2|16504.6|16502.6|3
1641287450000|2022-01-04 09:10:50|16504.7|16502.7|16504.1|16502.1|16504.7|16502.7|16503.8|16501.8|3
1641287460000|2022-01-04 09:11:00|16504.2|16502.2|16503.8|16501.8|16504.5|16502.5|16503.8|16501.8|3
1641287470000|2022-01-04 09:11:10|16504|16502|16502.8|16500.8|16504|16502|16502.8|16500.8|10
1641287480000|2022-01-04 09:11:20|16502.7|16500.7|16503.6|16501.6|16503.7|16501.7|16502.2|16500.2|14
1641287490000|2022-01-04 09:11:30|16503.7|16501.7|16503.3|16501.3|16503.7|16501.7|16503.2|16501.2|0
1641287500000|2022-01-04 09:11:40|16503.2|16501.2|16502.1|16500.1|16503.2|16501.2|16502.1|16500.1|1
1641287510000|2022-01-04 09:11:50|16502|16500|16503.6|16501.6|16504|16502|16501.8|16499.8|22
1641287520000|2022-01-04 09:12:00|16503.5|16501.5|16503.5|16501.5|16503.5|16501.5|16503|16501|2
1641287530000|2022-01-04 09:12:10|16503.6|16501.6|16504.7|16502.7|16504.8|16502.8|16503.6|16501.6|9
1641287540000|2022-01-04 09:12:20|16504.6|16502.6|16504.8|16502.8|16505.1|16503.1|16504.3|16502.3|6
1641287550000|2022-01-04 09:12:30|16505|16503|16506|16504|16506|16504|16504.8|16502.8|16
1641287560000|2022-01-04 09:12:40|16505.8|16503.8|16507.5|16505.5|16507.6|16505.6|16505.6|16503.6|44
1641287570000|2022-01-04 09:12:50|16507.2|16505.2|16508.1|16506.1|16508.3|16506.3|16507.1|16505.1|43
1641287580000|2022-01-04 09:13:00|16508|16506|16507.6|16505.6|16509|16507|16507.6|16505.6|27
1641287590000|2022-01-04 09:13:10|16507.7|16505.7|16508.2|16506.2|16508.3|16506.3|16507.3|16505.3|15
1641287600000|2022-01-04 09:13:20|16508.1|16506.1|16508.5|16506.5|16509|16507|16507.8|16505.8|3
1641287610000|2022-01-04 09:13:30|16507.8|16505.8|16509|16507|16509.6|16507.6|16507.7|16505.7|58
1641287620000|2022-01-04 09:13:40|16508.8|16506.8|16508.8|16506.8|16509.1|16507.1|16508.3|16506.3|9
1641287630000|2022-01-04 09:13:50|16508.7|16506.7|16507.6|16505.6|16508.8|16506.8|16507.5|16505.5|8
1641287640000|2022-01-04 09:14:00|16507.5|16505.5|16507.7|16505.7|16508.1|16506.1|16507.3|16505.3|33
1641287650000|2022-01-04 09:14:10|16507.5|16505.5|16507.6|16505.6|16508|16506|16507.2|16505.2|12
1641287660000|2022-01-04 09:14:20|16507.7|16505.7|16507.8|16505.8|16508|16506|16507.6|16505.6|11
1641287670000|2022-01-04 09:14:30|16507.7|16505.7|16509|16507|16509.2|16507.2|16507.6|16505.6|9
1641287680000|2022-01-04 09:14:40|16508.8|16506.8|16508.8|16506.8|16508.8|16506.8|16508.5|16506.5|9
1641287690000|2022-01-04 09:14:50|16508.7|16506.7|16509.2|16507.2|16509.2|16507.2|16508.7|16506.7|8
1641287700000|2022-01-04 09:15:00|16509|16507|16508.6|16506.6|16509.1|16507.1|16508|16506|13
1641287710000|2022-01-04 09:15:10|16508.5|16506.5|16510.5|16508.5|16510.8|16508.8|16507.3|16505.3|112
1641287720000|2022-01-04 09:15:20|16510.3|16508.3|16508.8|16506.8|16510.5|16508.5|16508.8|16506.8|9
1641287730000|2022-01-04 09:15:30|16508.7|16506.7|16509.6|16507.6|16509.6|16507.6|16508.7|16506.7|7
1641287740000|2022-01-04 09:15:40|16509.5|16507.5|16509.6|16507.6|16510|16508|16508.7|16506.7|12
1641287750000|2022-01-04 09:15:50|16509.7|16507.7|16509.1|16507.1|16509.7|16507.7|16508.8|16506.8|2
1641287760000|2022-01-04 09:16:00|16509.2|16507.2|16510.1|16508.1|16510.2|16508.2|16509.2|16507.2|18
1641287770000|2022-01-04 09:16:10|16510|16508|16509.8|16507.8|16510.5|16508.5|16509.8|16507.8|13
1641287780000|2022-01-04 09:16:20|16510|16508|16510.6|16508.6|16510.8|16508.8|16510|16508|10
1641287790000|2022-01-04 09:16:30|16510.3|16508.3|16510.2|16508.2|16510.7|16508.7|16510|16508|19
1641287800000|2022-01-04 09:16:40|16510.3|16508.3|16510|16508|16510.5|16508.5|16510|16508|3
1641287810000|2022-01-04 09:16:50|16509.8|16507.8|16509.8|16507.8|16510.1|16508.1|16509.7|16507.7|4
1641287820000|2022-01-04 09:17:00|16509.7|16507.7|16509.3|16507.3|16509.7|16507.7|16508.8|16506.8|24
1641287830000|2022-01-04 09:17:10|16509.2|16507.2|16509.3|16507.3|16509.8|16507.8|16509|16507|8
1641287840000|2022-01-04 09:17:20|16509.2|16507.2|16509.2|16507.2|16509.6|16507.6|16508.8|16506.8|3
1641287850000|2022-01-04 09:17:30|16509.1|16507.1|16508.8|16506.8|16509.2|16507.2|16508.5|16506.5|10
1641287860000|2022-01-04 09:17:40|16509|16507|16508.8|16506.8|16509.3|16507.3|16508.8|16506.8|10
1641287870000|2022-01-04 09:17:50|16509|16507|16508.2|16506.2|16509|16507|16508.2|16506.2|4
1641287880000|2022-01-04 09:18:00|16508.5|16506.5|16508.2|16506.2|16508.5|16506.5|16508.2|16506.2|11
1641287890000|2022-01-04 09:18:10|16508.5|16506.5|16510|16508|16510|16508|16508.1|16506.1|26
1641287900000|2022-01-04 09:18:20|16509.8|16507.8|16509.3|16507.3|16510|16508|16509.3|16507.3|0
1641287910000|2022-01-04 09:18:30|16509.5|16507.5|16509.6|16507.6|16509.7|16507.7|16509.3|16507.3|4
1641287920000|2022-01-04 09:18:40|16509.5|16507.5|16509.5|16507.5|16509.6|16507.6|16509.3|16507.3|1
1641287930000|2022-01-04 09:18:50|16509.6|16507.6|16510.5|16508.5|16510.5|16508.5|16509.2|16507.2|14
1641287940000|2022-01-04 09:19:00|16510.8|16508.8|16511.5|16509.5|16511.5|16509.5|16510.6|16508.6|19
1641287950000|2022-01-04 09:19:10|16511.6|16509.6|16511.3|16509.3|16511.6|16509.6|16510.6|16508.6|15
1641287960000|2022-01-04 09:19:20|16511.5|16509.5|16511.7|16509.7|16512.2|16510.2|16511.1|16509.1|24
1641287970000|2022-01-04 09:19:30|16511.6|16509.6|16511.8|16509.8|16511.8|16509.8|16511|16509|11
1641287980000|2022-01-04 09:19:40|16511.7|16509.7|16513.3|16511.3|16513.3|16511.3|16511.6|16509.6|30
1641287990000|2022-01-04 09:19:50|16513.5|16511.5|16514.6|16512.6|16514.6|16512.6|16513.5|16511.5|26
1641288000000|2022-01-04 09:20:00|16514.3|16512.3|16514.6|16512.6|16514.8|16512.8|16514|16512|38
1641288010000|2022-01-04 09:20:10|16514.5|16512.5|16513.6|16511.6|16514.6|16512.6|16513.6|16511.6|17
1641288020000|2022-01-04 09:20:20|16513.5|16511.5|16512.3|16510.3|16513.5|16511.5|16511.3|16509.3|29
1641288030000|2022-01-04 09:20:30|16512.2|16510.2|16509.7|16507.7|16512.6|16510.6|16509.6|16507.6|61
1641288040000|2022-01-04 09:20:40|16509.8|16507.8|16510.3|16508.3|16511.5|16509.5|16509.7|16507.7|20
1641288050000|2022-01-04 09:20:50|16510.5|16508.5|16511.3|16509.3|16511.5|16509.5|16510.3|16508.3|5
1641288060000|2022-01-04 09:21:00|16511.2|16509.2|16510.5|16508.5|16511.2|16509.2|16510.3|16508.3|7
1641288070000|2022-01-04 09:21:10|16510.3|16508.3|16509.6|16507.6|16510.5|16508.5|16509.6|16507.6|15
1641288080000|2022-01-04 09:21:20|16509.7|16507.7|16510.5|16508.5|16510.5|16508.5|16509.6|16507.6|3
1641288090000|2022-01-04 09:21:30|16510.6|16508.6|16511.8|16509.8|16512.3|16510.3|16510.6|16508.6|16
1641288100000|2022-01-04 09:21:40|16512|16510|16511.8|16509.8|16512.2|16510.2|16511.8|16509.8|6
1641288110000|2022-01-04 09:21:50|16511.7|16509.7|16512.3|16510.3|16512.3|16510.3|16511.7|16509.7|3
1641288120000|2022-01-04 09:22:00|16512.1|16510.1|16513.1|16511.1|16513.3|16511.3|16512|16510|8
1641288130000|2022-01-04 09:22:10|16513|16511|16513|16511|16513.1|16511.1|16512.8|16510.8|2
1641288140000|2022-01-04 09:22:20|16512.8|16510.8|16512.8|16510.8|16513|16511|16512.6|16510.6|6
1641288150000|2022-01-04 09:22:30|16512.6|16510.6|16512.8|16510.8|16513|16511|16512.5|16510.5|8
1641288160000|2022-01-04 09:22:40|16513.1|16511.1|16511.3|16509.3|16513.1|16511.1|16511.2|16509.2|8
1641288170000|2022-01-04 09:22:50|16511.2|16509.2|16511.3|16509.3|16511.6|16509.6|16511.2|16509.2|1
1641288180000|2022-01-04 09:23:00|16511.5|16509.5|16512.6|16510.6|16512.6|16510.6|16511.3|16509.3|10
1641288190000|2022-01-04 09:23:10|16512.5|16510.5|16511.5|16509.5|16512.6|16510.6|16511.5|16509.5|10
1641288200000|2022-01-04 09:23:20|16511.1|16509.1|16512.2|16510.2|16512.2|16510.2|16511.1|16509.1|4
1641288210000|2022-01-04 09:23:30|16512.7|16510.7|16513.6|16511.6|16513.6|16511.6|16512.2|16510.2|20
1641288220000|2022-01-04 09:23:40|16513.5|16511.5|16512.8|16510.8|16513.5|16511.5|16512.7|16510.7|23
1641288230000|2022-01-04 09:23:50|16513|16511|16512.3|16510.3|16513|16511|16512|16510|14
1641288240000|2022-01-04 09:24:00|16512.7|16510.7|16512.1|16510.1|16512.7|16510.7|16512|16510|2
1641288250000|2022-01-04 09:24:10|16512.2|16510.2|16511.3|16509.3|16512.2|16510.2|16511|16509|6
1641288260000|2022-01-04 09:24:20|16511.5|16509.5|16511.6|16509.6|16512.1|16510.1|16511|16509|5
1641288270000|2022-01-04 09:24:30|16511.5|16509.5|16511.3|16509.3|16511.8|16509.8|16511.2|16509.2|20
1641288280000|2022-01-04 09:24:40|16511.5|16509.5|16511.8|16509.8|16511.8|16509.8|16511.5|16509.5|6
1641288290000|2022-01-04 09:24:50|16512|16510|16512.1|16510.1|16512.1|16510.1|16512|16510|1
1641288300000|2022-01-04 09:25:00|16512|16510|16512.1|16510.1|16512.1|16510.1|16512|16510|0
1641288310000|2022-01-04 09:25:10|16512|16510|16512|16510|16512|16510|16511.6|16509.6|4
1641288320000|2022-01-04 09:25:20|16512.1|16510.1|16512.1|16510.1|16512.1|16510.1|16512|16510|3
1641288330000|2022-01-04 09:25:30|16512|16510|16511.8|16509.8|16512.1|16510.1|16511.6|16509.6|5
1641288340000|2022-01-04 09:25:40|16511.7|16509.7|16512|16510|16512|16510|16511.5|16509.5|4
1641288350000|2022-01-04 09:25:50|16511.8|16509.8|16511.7|16509.7|16511.8|16509.8|16511.7|16509.7|2
1641288360000|2022-01-04 09:26:00|16511.2|16509.2|16511.1|16509.1|16511.8|16509.8|16510.5|16508.5|24
1641288370000|2022-01-04 09:26:10|16511|16509|16511|16509|16511.1|16509.1|16510.6|16508.6|12
1641288380000|2022-01-04 09:26:20|16510.8|16508.8|16510.8|16508.8|16510.8|16508.8|16510.2|16508.2|12
1641288390000|2022-01-04 09:26:30|16510.7|16508.7|16510.6|16508.6|16510.8|16508.8|16510.6|16508.6|2
1641288400000|2022-01-04 09:26:40|16510.3|16508.3|16511.5|16509.5|16511.5|16509.5|16510.2|16508.2|11
1641288410000|2022-01-04 09:26:50|16511.6|16509.6|16511.7|16509.7|16511.7|16509.7|16511.5|16509.5|3
1641288420000|2022-01-04 09:27:00|16512|16510|16512.7|16510.7|16513.1|16511.1|16511.8|16509.8|33
1641288430000|2022-01-04 09:27:10|16512.8|16510.8|16512.8|16510.8|16513.1|16511.1|16512.7|16510.7|1
1641288440000|2022-01-04 09:27:20|16512.7|16510.7|16512.8|16510.8|16512.8|16510.8|16512.7|16510.7|1
1641288450000|2022-01-04 09:27:30|16512.7|16510.7|16512.7|16510.7|16512.8|16510.8|16512.6|16510.6|1
1641288460000|2022-01-04 09:27:40|16512.6|16510.6|16513|16511|16513|16511|16512.6|16510.6|8
1641288470000|2022-01-04 09:27:50|16512.7|16510.7|16512.8|16510.8|16512.8|16510.8|16512.6|16510.6|7
1641288480000|2022-01-04 09:28:00|16513|16511|16513.5|16511.5|16513.6|16511.6|16512.8|16510.8|5
1641288490000|2022-01-04 09:28:10|16513.6|16511.6|16513.1|16511.1|16513.7|16511.7|16513.1|16511.1|12
1641288500000|2022-01-04 09:28:20|16513|16511|16513.2|16511.2|16513.2|16511.2|16512.8|16510.8|1
1641288510000|2022-01-04 09:28:30|16513.3|16511.3|16513.1|16511.1|16513.3|16511.3|16513|16511|2
1641288520000|2022-01-04 09:28:40|16513|16511|16512.5|16510.5|16513|16511|16512.1|16510.1|18
1641288530000|2022-01-04 09:28:50|16512.6|16510.6|16512.7|16510.7|16512.7|16510.7|16512.5|16510.5|6
1641288540000|2022-01-04 09:29:00|16512.6|16510.6|16512.6|16510.6|16512.6|16510.6|16512.5|16510.5|1
1641288550000|2022-01-04 09:29:10|16512.5|16510.5|16512.3|16510.3|16512.6|16510.6|16512.2|16510.2|2
1641288560000|2022-01-04 09:29:20|16512.6|16510.6|16512.3|16510.3|16512.6|16510.6|16512.2|16510.2|2
1641288570000|2022-01-04 09:29:30|16512|16510|16512.1|16510.1|16512.1|16510.1|16511.2|16509.2|14
1641288580000|2022-01-04 09:29:40|16512.2|16510.2|16512.3|16510.3|16512.3|16510.3|16512.1|16510.1|1
1641288590000|2022-01-04 09:29:50|16512.1|16510.1|16513|16511|16513.3|16511.3|16512|16510|8
1641288600000|2022-01-04 09:30:00|16513.1|16511.1|16513.2|16511.2|16513.5|16511.5|16513|16511|7
1641288610000|2022-01-04 09:30:10|16513.1|16511.1|16513.2|16511.2|16513.5|16511.5|16513|16511|10
1641288620000|2022-01-04 09:30:20|16513.1|16511.1|16513.6|16511.6|16513.6|16511.6|16513|16511|0
1641288630000|2022-01-04 09:30:30|16514|16512|16513.8|16511.8|16514.3|16512.3|16513.8|16511.8|14
1641288640000|2022-01-04 09:30:40|16513.7|16511.7|16513.7|16511.7|16513.8|16511.8|16513.7|16511.7|8
1641288650000|2022-01-04 09:30:50|16513.6|16511.6|16513.8|16511.8|16513.8|16511.8|16513.6|16511.6|4
1641288660000|2022-01-04 09:31:00|16514|16512|16514.3|16512.3|16514.7|16512.7|16514|16512|15
1641288670000|2022-01-04 09:31:10|16514.2|16512.2|16514|16512|16514.7|16512.7|16514|16512|12
1641288680000|2022-01-04 09:31:20|16513.7|16511.7|16513.1|16511.1|16513.7|16511.7|16512.8|16510.8|14
1641288690000|2022-01-04 09:31:30|16513.6|16511.6|16514.1|16512.1|16514.2|16512.2|16513.5|16511.5|9
1641288700000|2022-01-04 09:31:40|16514|16512|16514.8|16512.8|16515|16513|16513.8|16511.8|14
1641288710000|2022-01-04 09:31:50|16514.7|16512.7|16514.8|16512.8|16515.1|16513.1|16514.5|16512.5|11
1641288720000|2022-01-04 09:32:00|16515.1|16513.1|16514.1|16512.1|16515.1|16513.1|16514|16512|13
1641288730000|2022-01-04 09:32:10|16514|16512|16514.3|16512.3|16514.3|16512.3|16513.8|16511.8|2
1641288740000|2022-01-04 09:32:20|16514.2|16512.2|16514.5|16512.5|16514.6|16512.6|16514.2|16512.2|3
1641288750000|2022-01-04 09:32:30|16514.6|16512.6|16515|16513|16515.2|16513.2|16514.6|16512.6|4
1641288760000|2022-01-04 09:32:40|16514.7|16512.7|16514.8|16512.8|16514.8|16512.8|16514.2|16512.2|5
1641288770000|2022-01-04 09:32:50|16514.7|16512.7|16514.7|16512.7|16514.8|16512.8|16514.7|16512.7|3
1641288780000|2022-01-04 09:33:00|16514.5|16512.5|16514.3|16512.3|16515.1|16513.1|16514.2|16512.2|35
1641288790000|2022-01-04 09:33:10|16514.2|16512.2|16513.3|16511.3|16514.5|16512.5|16513.3|16511.3|6
1641288800000|2022-01-04 09:33:20|16513.2|16511.2|16513.7|16511.7|16513.7|16511.7|16513|16511|3
1641288810000|2022-01-04 09:33:30|16513.6|16511.6|16513|16511|16513.8|16511.8|16513|16511|9
1641288820000|2022-01-04 09:33:40|16513.6|16511.6|16512.6|16510.6|16513.6|16511.6|16512.5|16510.5|23
1641288830000|2022-01-04 09:33:50|16512.5|16510.5|16512.3|16510.3|16512.7|16510.7|16512|16510|18
1641288840000|2022-01-04 09:34:00|16512.2|16510.2|16512|16510|16512.2|16510.2|16511.6|16509.6|9
1641288850000|2022-01-04 09:34:10|16511.8|16509.8|16512|16510|16512.5|16510.5|16511.7|16509.7|8
1641288860000|2022-01-04 09:34:20|16511.8|16509.8|16510.1|16508.1|16512|16510|16509.7|16507.7|18
1641288870000|2022-01-04 09:34:30|16509.8|16507.8|16510.3|16508.3|16510.3|16508.3|16509.7|16507.7|14
1641288880000|2022-01-04 09:34:40|16510.5|16508.5|16509.5|16507.5|16510.5|16508.5|16509.5|16507.5|6
1641288890000|2022-01-04 09:34:50|16509.6|16507.6|16507.8|16505.8|16509.6|16507.6|16507.7|16505.7|31
1641288900000|2022-01-04 09:35:00|16507.7|16505.7|16508.7|16506.7|16508.8|16506.8|16507.7|16505.7|6
1641288910000|2022-01-04 09:35:10|16508.6|16506.6|16508.1|16506.1|16508.7|16506.7|16508.1|16506.1|5
1641288920000|2022-01-04 09:35:20|16508.5|16506.5|16508.6|16506.6|16508.7|16506.7|16507.6|16505.6|16
1641288930000|2022-01-04 09:35:30|16508.7|16506.7|16509.1|16507.1|16509.2|16507.2|16508|16506|6
1641288940000|2022-01-04 09:35:40|16509.2|16507.2|16512.3|16510.3|16512.7|16510.7|16509.2|16507.2|49
1641288950000|2022-01-04 09:35:50|16512.2|16510.2|16513.1|16511.1|16513.7|16511.7|16512.1|16510.1|44
1641288960000|2022-01-04 09:36:00|16513|16511|16511.8|16509.8|16513.3|16511.3|16511.2|16509.2|15
1641288970000|2022-01-04 09:36:10|16511.5|16509.5|16511.7|16509.7|16513.2|16511.2|16511.1|16509.1|80
1641288980000|2022-01-04 09:36:20|16512|16510|16512.2|16510.2|16512.2|16510.2|16510.7|16508.7|16
1641288990000|2022-01-04 09:36:30|16512.1|16510.1|16512.1|16510.1|16512.2|16510.2|16511.7|16509.7|7
1641289000000|2022-01-04 09:36:40|16512|16510|16511.3|16509.3|16512.1|16510.1|16511|16509|4
1641289010000|2022-01-04 09:36:50|16511.1|16509.1|16510.3|16508.3|16511.6|16509.6|16510.3|16508.3|11
1641289020000|2022-01-04 09:37:00|16510.2|16508.2|16509.6|16507.6|16510.8|16508.8|16509.6|16507.6|26
1641289030000|2022-01-04 09:37:10|16510|16508|16510.3|16508.3|16510.5|16508.5|16509.5|16507.5|13
1641289040000|2022-01-04 09:37:20|16510.6|16508.6|16510.8|16508.8|16511.1|16509.1|16510.6|16508.6|2
1641289050000|2022-01-04 09:37:30|16510.6|16508.6|16510.1|16508.1|16511.3|16509.3|16510.1|16508.1|14
1641289060000|2022-01-04 09:37:40|16510.2|16508.2|16510.8|16508.8|16511.1|16509.1|16509.8|16507.8|8
1641289070000|2022-01-04 09:37:50|16511|16509|16510.6|16508.6|16511.1|16509.1|16510.6|16508.6|3
1641289080000|2022-01-04 09:38:00|16510.5|16508.5|16510.8|16508.8|16510.8|16508.8|16510.3|16508.3|0
1641289090000|2022-01-04 09:38:10|16510.7|16508.7|16510.7|16508.7|16511.1|16509.1|16510.7|16508.7|1
1641289100000|2022-01-04 09:38:20|16510.8|16508.8|16511.6|16509.6|16511.7|16509.7|16510.8|16508.8|5
1641289110000|2022-01-04 09:38:30|16511.7|16509.7|16513.8|16511.8|16513.8|16511.8|16511.7|16509.7|16
1641289120000|2022-01-04 09:38:40|16513.7|16511.7|16513.7|16511.7|16513.8|16511.8|16513.7|16511.7|2
1641289130000|2022-01-04 09:38:50|16513.6|16511.6|16513.5|16511.5|16513.6|16511.6|16513.5|16511.5|9
1641289140000|2022-01-04 09:39:00|16513.6|16511.6|16513.7|16511.7|16513.8|16511.8|16513.5|16511.5|6
1641289150000|2022-01-04 09:39:10|16513.6|16511.6|16514.1|16512.1|16514.5|16512.5|16513.5|16511.5|11
1641289160000|2022-01-04 09:39:20|16514|16512|16513.7|16511.7|16514.1|16512.1|16513.7|16511.7|5
1641289170000|2022-01-04 09:39:30|16513.8|16511.8|16513.6|16511.6|16514.1|16512.1|16513.6|16511.6|8
1641289180000|2022-01-04 09:39:40|16513.7|16511.7|16514|16512|16514|16512|16513.5|16511.5|2
1641289190000|2022-01-04 09:39:50|16513.8|16511.8|16514|16512|16514|16512|16513.6|16511.6|6
1641289200000|2022-01-04 09:40:00|16513.8|16511.8|16514.1|16512.1|16514.2|16512.2|16513.7|16511.7|2
1641289210000|2022-01-04 09:40:10|16514.2|16512.2|16513.7|16511.7|16514.7|16512.7|16513.7|16511.7|14
1641289220000|2022-01-04 09:40:20|16513.6|16511.6|16512.6|16510.6|16513.8|16511.8|16512.6|16510.6|17
1641289230000|2022-01-04 09:40:30|16512.7|16510.7|16513|16511|16513.1|16511.1|16512.2|16510.2|2
1641289240000|2022-01-04 09:40:40|16513.2|16511.2|16513|16511|16513.3|16511.3|16513|16511|1
1641289250000|2022-01-04 09:40:50|16512.8|16510.8|16514|16512|16514.1|16512.1|16512.8|16510.8|6
1641289260000|2022-01-04 09:41:00|16513.8|16511.8|16513.6|16511.6|16513.8|16511.8|16513.5|16511.5|6
1641289270000|2022-01-04 09:41:10|16513.5|16511.5|16511.3|16509.3|16513.7|16511.7|16511.2|16509.2|7
1641289280000|2022-01-04 09:41:20|16511.6|16509.6|16512.2|16510.2|16512.2|16510.2|16511.3|16509.3|8
1641289290000|2022-01-04 09:41:30|16512.1|16510.1|16512.7|16510.7|16513|16511|16511.5|16509.5|8
1641289300000|2022-01-04 09:41:40|16512.6|16510.6|16512.6|16510.6|16512.8|16510.8|16512.2|16510.2|1
1641289310000|2022-01-04 09:41:50|16512.7|16510.7|16512.3|16510.3|16512.8|16510.8|16512.2|16510.2|2
1641289320000|2022-01-04 09:42:00|16512.2|16510.2|16512.1|16510.1|16512.5|16510.5|16512|16510|3
1641289330000|2022-01-04 09:42:10|16512.2|16510.2|16514.1|16512.1|16514.6|16512.6|16512.2|16510.2|16
1641289340000|2022-01-04 09:42:20|16514.2|16512.2|16514.6|16512.6|16514.6|16512.6|16514.1|16512.1|0
1641289350000|2022-01-04 09:42:30|16514.5|16512.5|16515.1|16513.1|16516.1|16514.1|16514.5|16512.5|23
1641289360000|2022-01-04 09:42:40|16515|16513|16516.2|16514.2|16516.6|16514.6|16515|16513|22
1641289370000|2022-01-04 09:42:50|16516.1|16514.1|16516.7|16514.7|16517.5|16515.5|16516.1|16514.1|72
1641289380000|2022-01-04 09:43:00|16516.6|16514.6|16516.8|16514.8|16517.1|16515.1|16516.3|16514.3|28
1641289390000|2022-01-04 09:43:10|16517.1|16515.1|16517.1|16515.1|16517.6|16515.6|16516.8|16514.8|18
1641289400000|2022-01-04 09:43:20|16517.2|16515.2|16516.7|16514.7|16517.3|16515.3|16516.2|16514.2|6
1641289410000|2022-01-04 09:43:30|16516.6|16514.6|16516.7|16514.7|16516.8|16514.8|16516.5|16514.5|0
1641289420000|2022-01-04 09:43:40|16516.8|16514.8|16517.2|16515.2|16517.2|16515.2|16516.5|16514.5|7
1641289430000|2022-01-04 09:43:50|16517.6|16515.6|16517.3|16515.3|16517.8|16515.8|16517|16515|8
1641289440000|2022-01-04 09:44:00|16517.5|16515.5|16519.3|16517.3|16519.8|16517.8|16517|16515|38
1641289450000|2022-01-04 09:44:10|16519.5|16517.5|16520.1|16518.1|16520.6|16518.6|16519.5|16517.5|25
1641289460000|2022-01-04 09:44:20|16520.2|16518.2|16519.8|16517.8|16520.2|16518.2|16519.6|16517.6|14
1641289470000|2022-01-04 09:44:30|16520|16518|16519.5|16517.5|16520.1|16518.1|16519|16517|9
1641289480000|2022-01-04 09:44:40|16519.3|16517.3|16518.8|16516.8|16519.6|16517.6|16518.8|16516.8|3
1641289490000|2022-01-04 09:44:50|16518.6|16516.6|16519.6|16517.6|16519.8|16517.8|16518.6|16516.6|8
1641289500000|2022-01-04 09:45:00|16519.5|16517.5|16519.3|16517.3|16519.8|16517.8|16519.3|16517.3|4
1641289510000|2022-01-04 09:45:10|16519.5|16517.5|16518.6|16516.6|16519.6|16517.6|16518.5|16516.5|18
1641289520000|2022-01-04 09:45:20|16518.5|16516.5|16518.2|16516.2|16518.7|16516.7|16518.1|16516.1|9
1641289530000|2022-01-04 09:45:30|16518.3|16516.3|16518.3|16516.3|16519.3|16517.3|16518.3|16516.3|4
1641289540000|2022-01-04 09:45:40|16518.5|16516.5|16518.3|16516.3|16518.7|16516.7|16518.2|16516.2|3
1641289550000|2022-01-04 09:45:50|16518.2|16516.2|16518.3|16516.3|16518.3|16516.3|16518|16516|3
1641289560000|2022-01-04 09:46:00|16518.6|16516.6|16518.3|16516.3|16518.6|16516.6|16518.1|16516.1|4
1641289570000|2022-01-04 09:46:10|16518.2|16516.2|16518.7|16516.7|16518.7|16516.7|16518|16516|5
1641289580000|2022-01-04 09:46:20|16518.6|16516.6|16520|16518|16520|16518|16518.6|16516.6|6
1641289590000|2022-01-04 09:46:30|16519.8|16517.8|16520.6|16518.6|16520.6|16518.6|16519.8|16517.8|12
1641289600000|2022-01-04 09:46:40|16520.5|16518.5|16520.8|16518.8|16520.8|16518.8|16520.2|16518.2|18
1641289610000|2022-01-04 09:46:50|16521|16519|16520.8|16518.8|16521.3|16519.3|16520.8|16518.8|9
1641289620000|2022-01-04 09:47:00|16521|16519|16521.3|16519.3|16521.6|16519.6|16520.8|16518.8|6
1641289630000|2022-01-04 09:47:10|16521.2|16519.2|16520.7|16518.7|16521.5|16519.5|16520.7|16518.7|6
1641289640000|2022-01-04 09:47:20|16520.6|16518.6|16520.6|16518.6|16520.8|16518.8|16520.3|16518.3|16
1641289650000|2022-01-04 09:47:30|16520.7|16518.7|16521|16519|16521.1|16519.1|16520.2|16518.2|7
1641289660000|2022-01-04 09:47:40|16521.1|16519.1|16520.8|16518.8|16521.1|16519.1|16520.3|16518.3|3
1641289670000|2022-01-04 09:47:50|16520.7|16518.7|16521.6|16519.6|16521.7|16519.7|16520.7|16518.7|7
1641289680000|2022-01-04 09:48:00|16521.7|16519.7|16522.1|16520.1|16522.2|16520.2|16521.7|16519.7|23
1641289690000|2022-01-04 09:48:10|16521.8|16519.8|16521.2|16519.2|16522.1|16520.1|16520.8|16518.8|17
1641289700000|2022-01-04 09:48:20|16521.1|16519.1|16521|16519|16521.3|16519.3|16521|16519|0
1641289710000|2022-01-04 09:48:30|16520.8|16518.8|16521.6|16519.6|16521.6|16519.6|16520.8|16518.8|6
1641289720000|2022-01-04 09:48:40|16521.8|16519.8|16521.6|16519.6|16522|16520|16521.5|16519.5|18
1641289730000|2022-01-04 09:48:50|16521.7|16519.7|16521.6|16519.6|16521.8|16519.8|16521.3|16519.3|0
1641289740000|2022-01-04 09:49:00|16521.3|16519.3|16520.1|16518.1|16521.6|16519.6|16520|16518|8
1641289750000|2022-01-04 09:49:10|16520|16518|16520.1|16518.1|16520.3|16518.3|16519.7|16517.7|16
1641289760000|2022-01-04 09:49:20|16520.2|16518.2|16519.5|16517.5|16521.1|16519.1|16519.5|16517.5|8
1641289770000|2022-01-04 09:49:30|16519.3|16517.3|16518.8|16516.8|16519.6|16517.6|16518.7|16516.7|5
1641289780000|2022-01-04 09:49:40|16519.6|16517.6|16520.6|16518.6|16520.8|16518.8|16519.3|16517.3|13
1641289790000|2022-01-04 09:49:50|16520.7|16518.7|16520.3|16518.3|16520.7|16518.7|16520.3|16518.3|2
1641289800000|2022-01-04 09:50:00|16520.5|16518.5|16520.3|16518.3|16520.8|16518.8|16520.2|16518.2|7
1641289810000|2022-01-04 09:50:10|16520.2|16518.2|16520.3|16518.3|16520.5|16518.5|16520.2|16518.2|1
1641289820000|2022-01-04 09:50:20|16520.5|16518.5|16520.2|16518.2|16520.5|16518.5|16520.2|16518.2|1
1641289830000|2022-01-04 09:50:30|16519.3|16517.3|16519.3|16517.3|16519.8|16517.8|16519.2|16517.2|33
1641289840000|2022-01-04 09:50:40|16520|16518|16521.5|16519.5|16521.5|16519.5|16520|16518|7
1641289850000|2022-01-04 09:50:50|16521.6|16519.6|16521.8|16519.8|16522|16520|16521.6|16519.6|3
1641289860000|2022-01-04 09:51:00|16522.2|16520.2|16522.2|16520.2|16522.8|16520.8|16522.1|16520.1|20
1641289870000|2022-01-04 09:51:10|16521.8|16519.8|16522.1|16520.1|16522.6|16520.6|16521.8|16519.8|1
1641289880000|2022-01-04 09:51:20|16522|16520|16522.3|16520.3|16522.3|16520.3|16521.8|16519.8|2
1641289890000|2022-01-04 09:51:30|16522.2|16520.2|16522.3|16520.3|16522.3|16520.3|16522|16520|2
1641289900000|2022-01-04 09:51:40|16522.6|16520.6|16522.6|16520.6|16522.6|16520.6|16521.8|16519.8|3
1641289910000|2022-01-04 09:51:50|16522.5|16520.5|16522.5|16520.5|16522.6|16520.6|16522.3|16520.3|0
1641289920000|2022-01-04 09:52:00|16522.1|16520.1|16522.1|16520.1|16522.5|16520.5|16522.1|16520.1|4
1641289930000|2022-01-04 09:52:10|16522.2|16520.2|16522.1|16520.1|16522.5|16520.5|16522.1|16520.1|1
1641289940000|2022-01-04 09:52:20|16522|16520|16522.2|16520.2|16522.5|16520.5|16521.8|16519.8|1
1641289950000|2022-01-04 09:52:30|16522.3|16520.3|16522.2|16520.2|16522.5|16520.5|16522.1|16520.1|4
1641289960000|2022-01-04 09:52:40|16522.3|16520.3|16522.6|16520.6|16522.8|16520.8|16522.3|16520.3|9
1641289970000|2022-01-04 09:52:50|16522.3|16520.3|16522.6|16520.6|16522.7|16520.7|16522.3|16520.3|0
1641289980000|2022-01-04 09:53:00|16522.7|16520.7|16523.1|16521.1|16523.3|16521.3|16522.6|16520.6|15
1641289990000|2022-01-04 09:53:10|16523|16521|16522.5|16520.5|16523|16521|16522.3|16520.3|4
1641290000000|2022-01-04 09:53:20|16522.3|16520.3|16522.2|16520.2|16523|16521|16521.8|16519.8|17
1641290010000|2022-01-04 09:53:30|16522.3|16520.3|16522.3|16520.3|16522.3|16520.3|16522.1|16520.1|4
1641290020000|2022-01-04 09:53:40|16522.5|16520.5|16521.3|16519.3|16522.5|16520.5|16521.2|16519.2|12
1641290030000|2022-01-04 09:53:50|16521.5|16519.5|16521.3|16519.3|16521.5|16519.5|16521.3|16519.3|0
1641290040000|2022-01-04 09:54:00|16521.5|16519.5|16521.3|16519.3|16521.5|16519.5|16521.3|16519.3|0
1641290050000|2022-01-04 09:54:10|16521.2|16519.2|16521.3|16519.3|16521.6|16519.6|16521.2|16519.2|1
1641290060000|2022-01-04 09:54:20|16521.5|16519.5|16522.1|16520.1|16522.2|16520.2|16521.5|16519.5|2
1641290070000|2022-01-04 09:54:30|16522|16520|16522.1|16520.1|16522.5|16520.5|16522|16520|7
1641290080000|2022-01-04 09:54:40|16521.8|16519.8|16521.1|16519.1|16521.8|16519.8|16520.8|16518.8|6
1641290090000|2022-01-04 09:54:50|16521|16519|16520.8|16518.8|16521.2|16519.2|16520.7|16518.7|2
1641290100000|2022-01-04 09:55:00|16521|16519|16520.6|16518.6|16521|16519|16520.3|16518.3|3
1641290110000|2022-01-04 09:55:10|16520.7|16518.7|16520.7|16518.7|16521.1|16519.1|16520.6|16518.6|1
1641290120000|2022-01-04 09:55:20|16520.8|16518.8|16520.3|16518.3|16520.8|16518.8|16520.3|16518.3|3
1641290130000|2022-01-04 09:55:30|16520.2|16518.2|16519.8|16517.8|16520.2|16518.2|16519.6|16517.6|1
1641290140000|2022-01-04 09:55:40|16519.7|16517.7|16520.8|16518.8|16520.8|16518.8|16519.7|16517.7|14
1641290150000|2022-01-04 09:55:50|16520.7|16518.7|16521|16519|16521.1|16519.1|16520.7|16518.7|1
1641290160000|2022-01-04 09:56:00|16520.7|16518.7|16521.3|16519.3|16521.3|16519.3|16520.6|16518.6|8
1641290170000|2022-01-04 09:56:10|16521.2|16519.2|16521.3|16519.3|16521.3|16519.3|16520.8|16518.8|1
1641290180000|2022-01-04 09:56:20|16521.5|16519.5|16522|16520|16522|16520|16521.5|16519.5|0
1641290190000|2022-01-04 09:56:30|16522.1|16520.1|16522.8|16520.8|16522.8|16520.8|16522.1|16520.1|2
1641290200000|2022-01-04 09:56:40|16523|16521|16523.5|16521.5|16523.6|16521.6|16523|16521|8
1641290210000|2022-01-04 09:56:50|16523.7|16521.7|16523.5|16521.5|16524.1|16522.1|16522.8|16520.8|26
1641290220000|2022-01-04 09:57:00|16523.2|16521.2|16521.7|16519.7|16523.2|16521.2|16521.6|16519.6|6
1641290230000|2022-01-04 09:57:10|16521.6|16519.6|16522.1|16520.1|16522.1|16520.1|16521.5|16519.5|6
1641290240000|2022-01-04 09:57:20|16522|16520|16523.3|16521.3|16523.5|16521.5|16521.8|16519.8|8
1641290250000|2022-01-04 09:57:30|16523.5|16521.5|16523.1|16521.1|16523.6|16521.6|16522.6|16520.6|0
1641290260000|2022-01-04 09:57:40|16523|16521|16522.6|16520.6|16523.1|16521.1|16522|16520|21
1641290270000|2022-01-04 09:57:50|16522.5|16520.5|16522.1|16520.1|16522.6|16520.6|16521.8|16519.8|3
1641290280000|2022-01-04 09:58:00|16522.2|16520.2|16522.8|16520.8|16523|16521|16521.8|16519.8|3
1641290290000|2022-01-04 09:58:10|16523|16521|16523.6|16521.6|16524.1|16522.1|16522.7|16520.7|26
1641290300000|2022-01-04 09:58:20|16523.7|16521.7|16524.1|16522.1|16524.3|16522.3|16523.7|16521.7|5
1641290310000|2022-01-04 09:58:30|16524|16522|16525|16523|16525.7|16523.7|16523.6|16521.6|29
1641290320000|2022-01-04 09:58:40|16525.1|16523.1|16524.8|16522.8|16525.3|16523.3|16524.7|16522.7|13
1641290330000|2022-01-04 09:58:50|16525.3|16523.3|16525.6|16523.6|16525.7|16523.7|16525.1|16523.1|4
1641290340000|2022-01-04 09:59:00|16525.2|16523.2|16526.1|16524.1|16526.8|16524.8|16525.2|16523.2|65
1641290350000|2022-01-04 09:59:10|16526.8|16524.8|16526|16524|16526.8|16524.8|16526|16524|7
1641290360000|2022-01-04 09:59:20|16526.1|16524.1|16526.7|16524.7|16526.7|16524.7|16526|16524|3
1641290370000|2022-01-04 09:59:30|16526.6|16524.6|16526.3|16524.3|16526.7|16524.7|16526.3|16524.3|3
1641290380000|2022-01-04 09:59:40|16526.1|16524.1|16526.1|16524.1|16526.7|16524.7|16525.7|16523.7|21
1641290390000|2022-01-04 09:59:50|16526.2|16524.2|16526|16524|16526.3|16524.3|16525.8|16523.8|3
1641290400000|2022-01-04 10:00:00|16525.7|16523.7|16527.6|16525.6|16527.7|16525.7|16525.7|16523.7|45
1641290410000|2022-01-04 10:00:10|16527.3|16525.3|16527.2|16525.2|16528.1|16526.1|16527.2|16525.2|19
1641290420000|2022-01-04 10:00:20|16527.1|16525.1|16527.1|16525.1|16527.1|16525.1|16526.8|16524.8|3
1641290430000|2022-01-04 10:00:30|16527|16525|16527.2|16525.2|16527.3|16525.3|16527|16525|1
1641290440000|2022-01-04 10:00:40|16527.1|16525.1|16527.7|16525.7|16527.7|16525.7|16527|16525|9
1641290450000|2022-01-04 10:00:50|16527.6|16525.6|16528.3|16526.3|16528.3|16526.3|16527.6|16525.6|10
1641290460000|2022-01-04 10:01:00|16528.2|16526.2|16528.1|16526.1|16528.3|16526.3|16527.6|16525.6|23
1641290470000|2022-01-04 10:01:10|16528.2|16526.2|16528.2|16526.2|16528.5|16526.5|16528.1|16526.1|16
1641290480000|2022-01-04 10:01:20|16528.1|16526.1|16527.6|16525.6|16528.1|16526.1|16527.6|16525.6|9
1641290490000|2022-01-04 10:01:30|16527.5|16525.5|16528.2|16526.2|16528.2|16526.2|16527.5|16525.5|13
1641290500000|2022-01-04 10:01:40|16528.6|16526.6|16527.7|16525.7|16528.8|16526.8|16527.7|16525.7|10
1641290510000|2022-01-04 10:01:50|16527.8|16525.8|16528.5|16526.5|16528.5|16526.5|16527.7|16525.7|23
1641290520000|2022-01-04 10:02:00|16528.6|16526.6|16528.1|16526.1|16528.8|16526.8|16528.1|16526.1|10
1641290530000|2022-01-04 10:02:10|16528.3|16526.3|16528.7|16526.7|16528.7|16526.7|16528.3|16526.3|16
1641290540000|2022-01-04 10:02:20|16528.3|16526.3|16528.7|16526.7|16529|16527|16528.2|16526.2|13
1641290550000|2022-01-04 10:02:30|16528.8|16526.8|16529.5|16527.5|16529.5|16527.5|16528.7|16526.7|11
1641290560000|2022-01-04 10:02:40|16529.6|16527.6|16530.5|16528.5|16531|16529|16529.6|16527.6|46
1641290570000|2022-01-04 10:02:50|16530.6|16528.6|16530.5|16528.5|16530.8|16528.8|16530.5|16528.5|18
1641290580000|2022-01-04 10:03:00|16530.2|16528.2|16532.8|16530.8|16532.8|16530.8|16530.2|16528.2|62
1641290590000|2022-01-04 10:03:10|16533|16531|16532.5|16530.5|16533.1|16531.1|16532.3|16530.3|40
1641290600000|2022-01-04 10:03:20|16532.3|16530.3|16531.2|16529.2|16532.3|16530.3|16531.1|16529.1|16
1641290610000|2022-01-04 10:03:30|16531.1|16529.1|16531.1|16529.1|16531.6|16529.6|16531|16529|6
1641290620000|2022-01-04 10:03:40|16531|16529|16531.1|16529.1|16531.5|16529.5|16531|16529|5
1641290630000|2022-01-04 10:03:50|16531|16529|16531.5|16529.5|16531.6|16529.6|16531|16529|5
1641290640000|2022-01-04 10:04:00|16531.6|16529.6|16531.5|16529.5|16531.7|16529.7|16531.2|16529.2|8
1641290650000|2022-01-04 10:04:10|16531.3|16529.3|16531.3|16529.3|16531.3|16529.3|16530.8|16528.8|8
1641290660000|2022-01-04 10:04:20|16531.2|16529.2|16530.3|16528.3|16531.3|16529.3|16529.8|16527.8|33
1641290670000|2022-01-04 10:04:30|16530.2|16528.2|16530.7|16528.7|16530.7|16528.7|16530.2|16528.2|8
1641290680000|2022-01-04 10:04:40|16531|16529|16533.6|16531.6|16533.6|16531.6|16531|16529|46
1641290690000|2022-01-04 10:04:50|16533.7|16531.7|16534.8|16532.8|16535.2|16533.2|16533.6|16531.6|61
1641290700000|2022-01-04 10:05:00|16535|16533|16532.5|16530.5|16535.1|16533.1|16532.3|16530.3|22
1641290710000|2022-01-04 10:05:10|16532.3|16530.3|16531.5|16529.5|16532.3|16530.3|16531.1|16529.1|7
1641290720000|2022-01-04 10:05:20|16531.3|16529.3|16532|16530|16532|16530|16530.8|16528.8|7
1641290730000|2022-01-04 10:05:30|16531.8|16529.8|16531.8|16529.8|16532|16530|16531.3|16529.3|9
1641290740000|2022-01-04 10:05:40|16532|16530|16532.1|16530.1|16532.6|16530.6|16531.7|16529.7|9
1641290750000|2022-01-04 10:05:50|16532.2|16530.2|16532.3|16530.3|16532.6|16530.6|16532.2|16530.2|2
1641290760000|2022-01-04 10:06:00|16532.2|16530.2|16532.3|16530.3|16532.6|16530.6|16531.7|16529.7|10
1641290770000|2022-01-04 10:06:10|16532.2|16530.2|16533.3|16531.3|16533.3|16531.3|16531.6|16529.6|13
1641290780000|2022-01-04 10:06:20|16533.5|16531.5|16533.8|16531.8|16533.8|16531.8|16533.3|16531.3|3
1641290790000|2022-01-04 10:06:30|16533.7|16531.7|16533.2|16531.2|16533.7|16531.7|16533.2|16531.2|3
1641290800000|2022-01-04 10:06:40|16533.3|16531.3|16533.3|16531.3|16533.6|16531.6|16533.3|16531.3|2
1641290810000|2022-01-04 10:06:50|16533.2|16531.2|16533.2|16531.2|16533.2|16531.2|16533|16531|3
1641290820000|2022-01-04 10:07:00|16533.1|16531.1|16532.8|16530.8|16533.2|16531.2|16532.6|16530.6|13
1641290830000|2022-01-04 10:07:10|16532.7|16530.7|16531.1|16529.1|16532.7|16530.7|16530.7|16528.7|17
1641290840000|2022-01-04 10:07:20|16531|16529|16530.2|16528.2|16531|16529|16530.2|16528.2|6
1641290850000|2022-01-04 10:07:30|16530.6|16528.6|16530.2|16528.2|16530.7|16528.7|16530.2|16528.2|7
1641290860000|2022-01-04 10:07:40|16530.1|16528.1|16530.3|16528.3|16530.5|16528.5|16530|16528|5
1641290870000|2022-01-04 10:07:50|16530.2|16528.2|16530.2|16528.2|16530.2|16528.2|16529.8|16527.8|7
1641290880000|2022-01-04 10:08:00|16529.8|16527.8|16530|16528|16530.3|16528.3|16529.8|16527.8|6
1641290890000|2022-01-04 10:08:10|16529.8|16527.8|16530.5|16528.5|16531.1|16529.1|16529.8|16527.8|41
1641290900000|2022-01-04 10:08:20|16530.6|16528.6|16531.1|16529.1|16531.5|16529.5|16530.6|16528.6|4
1641290910000|2022-01-04 10:08:30|16531|16529|16531.3|16529.3|16531.3|16529.3|16530.5|16528.5|12
1641290920000|2022-01-04 10:08:40|16531|16529|16530.2|16528.2|16531.2|16529.2|16530.1|16528.1|27
1641290930000|2022-01-04 10:08:50|16530.3|16528.3|16531.5|16529.5|16531.5|16529.5|16529.8|16527.8|10
1641290940000|2022-01-04 10:09:00|16531.3|16529.3|16532.6|16530.6|16532.6|16530.6|16531.2|16529.2|23
1641290950000|2022-01-04 10:09:10|16532.8|16530.8|16533.8|16531.8|16533.8|16531.8|16532.8|16530.8|9
1641290960000|2022-01-04 10:09:20|16534.3|16532.3|16535.7|16533.7|16535.7|16533.7|16534.3|16532.3|45
1641290970000|2022-01-04 10:09:30|16535.5|16533.5|16535.8|16533.8|16536|16534|16535|16533|33
1641290980000|2022-01-04 10:09:40|16535.7|16533.7|16535.1|16533.1|16535.8|16533.8|16535|16533|16
1641290990000|2022-01-04 10:09:50|16535|16533|16535.1|16533.1|16535.1|16533.1|16534.7|16532.7|6
1641291000000|2022-01-04 10:10:00|16535|16533|16534.3|16532.3|16535.8|16533.8|16534.3|16532.3|24
1641291010000|2022-01-04 10:10:10|16534.6|16532.6|16535.6|16533.6|16535.6|16533.6|16534.2|16532.2|12
1641291020000|2022-01-04 10:10:20|16535.3|16533.3|16535.7|16533.7|16535.8|16533.8|16535.1|16533.1|16
1641291030000|2022-01-04 10:10:30|16535.8|16533.8|16536.2|16534.2|16536.2|16534.2|16535.6|16533.6|4
1641291040000|2022-01-04 10:10:40|16536.3|16534.3|16536|16534|16536.5|16534.5|16535.8|16533.8|6
1641291050000|2022-01-04 10:10:50|16536.3|16534.3|16535.8|16533.8|16536.7|16534.7|16535.7|16533.7|25
1641291060000|2022-01-04 10:11:00|16536|16534|16537.1|16535.1|16537.3|16535.3|16535.8|16533.8|25
1641291070000|2022-01-04 10:11:10|16536.8|16534.8|16536.8|16534.8|16536.8|16534.8|16536|16534|16
1641291080000|2022-01-04 10:11:20|16536.7|16534.7|16535.6|16533.6|16536.8|16534.8|16535.3|16533.3|14
1641291090000|2022-01-04 10:11:30|16535.3|16533.3|16536|16534|16536.2|16534.2|16535.3|16533.3|13
1641291100000|2022-01-04 10:11:40|16536.3|16534.3|16536.8|16534.8|16537.2|16535.2|16536.3|16534.3|5
1641291110000|2022-01-04 10:11:50|16536.7|16534.7|16535.3|16533.3|16536.8|16534.8|16535.2|16533.2|16
1641291120000|2022-01-04 10:12:00|16535.2|16533.2|16535.6|16533.6|16535.7|16533.7|16535|16533|18
1641291130000|2022-01-04 10:12:10|16535.8|16533.8|16535.6|16533.6|16535.8|16533.8|16535.3|16533.3|7
1641291140000|2022-01-04 10:12:20|16535.7|16533.7|16535.3|16533.3|16535.8|16533.8|16535|16533|12
1641291150000|2022-01-04 10:12:30|16535.2|16533.2|16535.2|16533.2|16535.5|16533.5|16535.1|16533.1|5
1641291160000|2022-01-04 10:12:40|16535.1|16533.1|16537.7|16535.7|16537.7|16535.7|16535|16533|15
1641291170000|2022-01-04 10:12:50|16537.8|16535.8|16539.1|16537.1|16539.6|16537.6|16536.5|16534.5|75
1641291180000|2022-01-04 10:13:00|16539.2|16537.2|16539.1|16537.1|16539.2|16537.2|16538.1|16536.1|12
1641291190000|2022-01-04 10:13:10|16539|16537|16538.8|16536.8|16539.3|16537.3|16538.5|16536.5|22
1641291200000|2022-01-04 10:13:20|16539|16537|16542.1|16540.1|16542.5|16540.5|16538.8|16536.8|89
1641291210000|2022-01-04 10:13:30|16542.3|16540.3|16541.3|16539.3|16542.3|16540.3|16541|16539|37
1641291220000|2022-01-04 10:13:40|16541.5|16539.5|16544.3|16542.3|16544.6|16542.6|16541.5|16539.5|95
1641291230000|2022-01-04 10:13:50|16544.5|16542.5|16544.3|16542.3|16545|16543|16544.1|16542.1|54
1641291240000|2022-01-04 10:14:00|16544.2|16542.2|16543.3|16541.3|16544.3|16542.3|16543|16541|10
1641291250000|2022-01-04 10:14:10|16543.5|16541.5|16540.8|16538.8|16543.6|16541.6|16540.8|16538.8|19
1641291260000|2022-01-04 10:14:20|16541.1|16539.1|16540.3|16538.3|16541.1|16539.1|16540.1|16538.1|21
1641291270000|2022-01-04 10:14:30|16540.5|16538.5|16540.3|16538.3|16540.8|16538.8|16540.3|16538.3|5
1641291280000|2022-01-04 10:14:40|16540.2|16538.2|16540.3|16538.3|16540.5|16538.5|16540|16538|7
1641291290000|2022-01-04 10:14:50|16540.1|16538.1|16540.1|16538.1|16540.3|16538.3|16539.5|16537.5|26
1641291300000|2022-01-04 10:15:00|16539.8|16537.8|16538.6|16536.6|16539.8|16537.8|16538.6|16536.6|21
1641291310000|2022-01-04 10:15:10|16538.5|16536.5|16536.6|16534.6|16539|16537|16536.5|16534.5|31
1641291320000|2022-01-04 10:15:20|16536.8|16534.8|16537.8|16535.8|16537.8|16535.8|16536.8|16534.8|12
1641291330000|2022-01-04 10:15:30|16537.7|16535.7|16537.8|16535.8|16538.1|16536.1|16537.5|16535.5|7
1641291340000|2022-01-04 10:15:40|16538|16536|16538.1|16536.1|16538.6|16536.6|16538|16536|10
1641291350000|2022-01-04 10:15:50|16538|16536|16538.6|16536.6|16538.6|16536.6|16537.5|16535.5|11
1641291360000|2022-01-04 10:16:00|16538.5|16536.5|16538.7|16536.7|16538.7|16536.7|16538.1|16536.1|8
1641291370000|2022-01-04 10:16:10|16538.6|16536.6|16538.7|16536.7|16538.7|16536.7|16538.6|16536.6|1
1641291380000|2022-01-04 10:16:20|16538.8|16536.8|16539|16537|16539.2|16537.2|16538.7|16536.7|6
1641291390000|2022-01-04 10:16:30|16538.8|16536.8|16538.2|16536.2|16538.8|16536.8|16538.2|16536.2|4
1641291400000|2022-01-04 10:16:40|16538.6|16536.6|16538.5|16536.5|16538.6|16536.6|16538.3|16536.3|3
1641291410000|2022-01-04 10:16:50|16538.6|16536.6|16538.8|16536.8|16539.1|16537.1|16538.6|16536.6|7
1641291420000|2022-01-04 10:17:00|16539|16537|16538|16536|16539.3|16537.3|16538|16536|7
1641291430000|2022-01-04 10:17:10|16537.8|16535.8|16538.1|16536.1|16538.3|16536.3|16537.8|16535.8|7
1641291440000|2022-01-04 10:17:20|16538|16536|16538.1|16536.1|16538.3|16536.3|16537.8|16535.8|9
1641291450000|2022-01-04 10:17:30|16538.2|16536.2|16538.2|16536.2|16538.2|16536.2|16538|16536|3
1641291460000|2022-01-04 10:17:40|16538.1|16536.1|16538.7|16536.7|16538.7|16536.7|16538|16536|10
1641291470000|2022-01-04 10:17:50|16538.6|16536.6|16538.6|16536.6|16538.6|16536.6|16538.6|16536.6|2
1641291480000|2022-01-04 10:18:00|16538.7|16536.7|16539.8|16537.8|16540.3|16538.3|16538.7|16536.7|10
1641291490000|2022-01-04 10:18:10|16539.7|16537.7|16540.5|16538.5|16540.5|16538.5|16539.2|16537.2|25
1641291500000|2022-01-04 10:18:20|16540.3|16538.3|16540.2|16538.2|16540.5|16538.5|16540.2|16538.2|18
1641291510000|2022-01-04 10:18:30|16540.3|16538.3|16540.5|16538.5|16540.5|16538.5|16540.2|16538.2|0
1641291520000|2022-01-04 10:18:40|16541.2|16539.2|16540.3|16538.3|16541.3|16539.3|16540.3|16538.3|16
1641291530000|2022-01-04 10:18:50|16540.6|16538.6|16539.2|16537.2|16540.6|16538.6|16539|16537|10
1641291540000|2022-01-04 10:19:00|16539.1|16537.1|16539.1|16537.1|16539.6|16537.6|16539.1|16537.1|3
1641291550000|2022-01-04 10:19:10|16539.2|16537.2|16539.1|16537.1|16539.6|16537.6|16539.1|16537.1|9
1641291560000|2022-01-04 10:19:20|16539|16537|16537.8|16535.8|16539|16537|16537.8|16535.8|17
1641291570000|2022-01-04 10:19:30|16537.7|16535.7|16538.7|16536.7|16538.8|16536.8|16537.6|16535.6|6
1641291580000|2022-01-04 10:19:40|16538.6|16536.6|16540.6|16538.6|16540.7|16538.7|16538.6|16536.6|12
1641291590000|2022-01-04 10:19:50|16540.7|16538.7|16542.8|16540.8|16543|16541|16540.7|16538.7|14
1641291600000|2022-01-04 10:20:00|16542.6|16540.6|16543.3|16541.3|16544.1|16542.1|16542.6|16540.6|12
1641291610000|2022-01-04 10:20:10|16543.7|16541.7|16543.6|16541.6|16544.3|16542.3|16543.5|16541.5|16
1641291620000|2022-01-04 10:20:20|16543.5|16541.5|16544.7|16542.7|16545.1|16543.1|16543.5|16541.5|51
1641291630000|2022-01-04 10:20:30|16544.8|16542.8|16544.3|16542.3|16545.2|16543.2|16544.1|16542.1|18
1641291640000|2022-01-04 10:20:40|16544.2|16542.2|16546.3|16544.3|16546.3|16544.3|16544.2|16542.2|30
1641291650000|2022-01-04 10:20:50|16546.5|16544.5|16546.2|16544.2|16546.5|16544.5|16545.8|16543.8|13
1641291660000|2022-01-04 10:21:00|16546.6|16544.6|16546.3|16544.3|16546.6|16544.6|16545.8|16543.8|27
1641291670000|2022-01-04 10:21:10|16546.1|16544.1|16545.5|16543.5|16546.6|16544.6|16545.3|16543.3|17
1641291680000|2022-01-04 10:21:20|16545.3|16543.3|16543|16541|16545.3|16543.3|16542.8|16540.8|19
1641291690000|2022-01-04 10:21:30|16543.1|16541.1|16542.6|16540.6|16544.3|16542.3|16541.8|16539.8|29
1641291700000|2022-01-04 10:21:40|16542.5|16540.5|16541.1|16539.1|16542.5|16540.5|16541.1|16539.1|5
1641291710000|2022-01-04 10:21:50|16541|16539|16540.6|16538.6|16541.3|16539.3|16540.3|16538.3|19
1641291720000|2022-01-04 10:22:00|16540.5|16538.5|16540.5|16538.5|16541.1|16539.1|16540.5|16538.5|12
1641291730000|2022-01-04 10:22:10|16540.6|16538.6|16539.6|16537.6|16540.6|16538.6|16539.6|16537.6|5
1641291740000|2022-01-04 10:22:20|16539.7|16537.7|16540.5|16538.5|16541.1|16539.1|16539.7|16537.7|9
1641291750000|2022-01-04 10:22:30|16540.6|16538.6|16541.7|16539.7|16541.7|16539.7|16540.5|16538.5|3
1641291760000|2022-01-04 10:22:40|16542.1|16540.1|16543.7|16541.7|16544.1|16542.1|16542.1|16540.1|42
1641291770000|2022-01-04 10:22:50|16543.8|16541.8|16545.5|16543.5|16545.6|16543.6|16543.2|16541.2|24
1641291780000|2022-01-04 10:23:00|16545.1|16543.1|16545|16543|16545.7|16543.7|16544.6|16542.6|22
1641291790000|2022-01-04 10:23:10|16545.2|16543.2|16550.1|16548.1|16551.2|16549.2|16545.1|16543.1|274
1641291800000|2022-01-04 10:23:20|16550|16548|16551|16549|16551.3|16549.3|16550|16548|18
1641291810000|2022-01-04 10:23:30|16551.1|16549.1|16552.1|16550.1|16554|16552|16550.8|16548.8|128
1641291820000|2022-01-04 10:23:40|16552.2|16550.2|16552.6|16550.6|16553.1|16551.1|16551.3|16549.3|58
1641291830000|2022-01-04 10:23:50|16552.5|16550.5|16552.1|16550.1|16552.6|16550.6|16551.8|16549.8|2
1641291840000|2022-01-04 10:24:00|16551|16549|16551.3|16549.3|16551.7|16549.7|16550.5|16548.5|26
1641291850000|2022-01-04 10:24:10|16551.5|16549.5|16551.1|16549.1|16551.7|16549.7|16550.6|16548.6|17
1641291860000|2022-01-04 10:24:20|16551|16549|16552.6|16550.6|16553|16551|16550.6|16548.6|29
1641291870000|2022-01-04 10:24:30|16552.8|16550.8|16552.1|16550.1|16553.2|16551.2|16551.7|16549.7|10
1641291880000|2022-01-04 10:24:40|16552.2|16550.2|16552.6|16550.6|16552.8|16550.8|16551.8|16549.8|2
1641291890000|2022-01-04 10:24:50|16552.7|16550.7|16553.1|16551.1|16553.1|16551.1|16552.6|16550.6|4
1641291900000|2022-01-04 10:25:00|16553.2|16551.2|16552.3|16550.3|16554.1|16552.1|16552.1|16550.1|43
1641291910000|2022-01-04 10:25:10|16552.5|16550.5|16551.3|16549.3|16552.5|16550.5|16551.3|16549.3|7
1641291920000|2022-01-04 10:25:20|16551.2|16549.2|16551.2|16549.2|16551.5|16549.5|16550.3|16548.3|21
1641291930000|2022-01-04 10:25:30|16551.1|16549.1|16550.3|16548.3|16551.5|16549.5|16550.3|16548.3|15
1641291940000|2022-01-04 10:25:40|16550.5|16548.5|16550.5|16548.5|16551.2|16549.2|16550.5|16548.5|4
1641291950000|2022-01-04 10:25:50|16550.2|16548.2|16549.8|16547.8|16551.2|16549.2|16549.3|16547.3|16
1641291960000|2022-01-04 10:26:00|16550|16548|16551.3|16549.3|16551.3|16549.3|16549.8|16547.8|20
1641291970000|2022-01-04 10:26:10|16551.2|16549.2|16550.3|16548.3|16551.6|16549.6|16550.1|16548.1|8
1641291980000|2022-01-04 10:26:20|16550.2|16548.2|16550.3|16548.3|16550.5|16548.5|16549.7|16547.7|7
1641291990000|2022-01-04 10:26:30|16550.5|16548.5|16551.2|16549.2|16551.2|16549.2|16550.3|16548.3|22
1641292000000|2022-01-04 10:26:40|16551.1|16549.1|16552.6|16550.6|16552.6|16550.6|16550.3|16548.3|42
1641292010000|2022-01-04 10:26:50|16552.5|16550.5|16554.6|16552.6|16554.7|16552.7|16552.1|16550.1|44
1641292020000|2022-01-04 10:27:00|16554.7|16552.7|16554.6|16552.6|16555.2|16553.2|16554.6|16552.6|63
1641292030000|2022-01-04 10:27:10|16554.5|16552.5|16553.3|16551.3|16554.5|16552.5|16553.3|16551.3|35
1641292040000|2022-01-04 10:27:20|16553.6|16551.6|16553.1|16551.1|16553.6|16551.6|16552.8|16550.8|7
1641292050000|2022-01-04 10:27:30|16553.2|16551.2|16552.1|16550.1|16553.3|16551.3|16551.8|16549.8|22
1641292060000|2022-01-04 10:27:40|16551.7|16549.7|16552.2|16550.2|16552.2|16550.2|16551.7|16549.7|7
1641292070000|2022-01-04 10:27:50|16552.5|16550.5|16551.7|16549.7|16552.5|16550.5|16551.6|16549.6|10
1641292080000|2022-01-04 10:28:00|16551.8|16549.8|16551.8|16549.8|16552.3|16550.3|16551.7|16549.7|15
1641292090000|2022-01-04 10:28:10|16552|16550|16552.6|16550.6|16552.8|16550.8|16551.7|16549.7|12
1641292100000|2022-01-04 10:28:20|16552.5|16550.5|16552.3|16550.3|16552.5|16550.5|16551.7|16549.7|3
1641292110000|2022-01-04 10:28:30|16552.2|16550.2|16552.1|16550.1|16552.7|16550.7|16551.7|16549.7|6
1641292120000|2022-01-04 10:28:40|16552|16550|16551.8|16549.8|16552|16550|16551.7|16549.7|0
1641292130000|2022-01-04 10:28:50|16551.7|16549.7|16552.1|16550.1|16552.6|16550.6|16551.7|16549.7|11
1641292140000|2022-01-04 10:29:00|16552|16550|16551.8|16549.8|16552.7|16550.7|16551.7|16549.7|5
1641292150000|2022-01-04 10:29:10|16551.7|16549.7|16551.7|16549.7|16551.8|16549.8|16551.7|16549.7|8
1641292160000|2022-01-04 10:29:20|16551.8|16549.8|16551.7|16549.7|16552.1|16550.1|16551.6|16549.6|6
1641292170000|2022-01-04 10:29:30|16551.8|16549.8|16553.3|16551.3|16553.3|16551.3|16551.7|16549.7|18
1641292180000|2022-01-04 10:29:40|16553.6|16551.6|16553.5|16551.5|16554.5|16552.5|16553.1|16551.1|35
1641292190000|2022-01-04 10:29:50|16553.3|16551.3|16553.3|16551.3|16553.3|16551.3|16552.7|16550.7|15
1641292200000|2022-01-04 10:30:00|16553.5|16551.5|16554.5|16552.5|16554.5|16552.5|16553.5|16551.5|5
1641292210000|2022-01-04 10:30:10|16554.6|16552.6|16554.6|16552.6|16555.3|16553.3|16554.5|16552.5|25
1641292220000|2022-01-04 10:30:20|16554.5|16552.5|16552.8|16550.8|16554.5|16552.5|16552.8|16550.8|23
1641292230000|2022-01-04 10:30:30|16552.7|16550.7|16551.8|16549.8|16552.8|16550.8|16551.8|16549.8|10
1641292240000|2022-01-04 10:30:40|16551.6|16549.6|16551.5|16549.5|16553.3|16551.3|16551.5|16549.5|29
1641292250000|2022-01-04 10:30:50|16551.6|16549.6|16551.8|16549.8|16552.1|16550.1|16551.2|16549.2|27
1641292260000|2022-01-04 10:31:00|16552|16550|16552.3|16550.3|16552.7|16550.7|16552|16550|11
1641292270000|2022-01-04 10:31:10|16552.5|16550.5|16551.7|16549.7|16552.5|16550.5|16551.6|16549.6|5
1641292280000|2022-01-04 10:31:20|16551.8|16549.8|16551.5|16549.5|16552|16550|16551.2|16549.2|19
1641292290000|2022-01-04 10:31:30|16551.6|16549.6|16552.3|16550.3|16552.5|16550.5|16551|16549|21
1641292300000|2022-01-04 10:31:40|16552.2|16550.2|16552.6|16550.6|16552.6|16550.6|16550.6|16548.6|14
1641292310000|2022-01-04 10:31:50|16552.5|16550.5|16553.5|16551.5|16553.6|16551.6|16552.3|16550.3|17
1641292320000|2022-01-04 10:32:00|16553.8|16551.8|16554|16552|16554|16552|16553.5|16551.5|9
1641292330000|2022-01-04 10:32:10|16554.2|16552.2|16554.5|16552.5|16554.5|16552.5|16554|16552|6
1641292340000|2022-01-04 10:32:20|16554.3|16552.3|16554.3|16552.3|16554.8|16552.8|16554.2|16552.2|7
1641292350000|2022-01-04 10:32:30|16554.2|16552.2|16554.2|16552.2|16554.6|16552.6|16554.2|16552.2|4
1641292360000|2022-01-04 10:32:40|16554.1|16552.1|16553.1|16551.1|16554.2|16552.2|16553.1|16551.1|9
1641292370000|2022-01-04 10:32:50|16553|16551|16553.3|16551.3|16553.6|16551.6|16553|16551|1
1641292380000|2022-01-04 10:33:00|16553.2|16551.2|16553.3|16551.3|16553.5|16551.5|16553.1|16551.1|7
1641292390000|2022-01-04 10:33:10|16553.8|16551.8|16553.1|16551.1|16554.2|16552.2|16553.1|16551.1|9
1641292400000|2022-01-04 10:33:20|16553.2|16551.2|16554.6|16552.6|16554.7|16552.7|16553.1|16551.1|10
1641292410000|2022-01-04 10:33:30|16554.7|16552.7|16554.1|16552.1|16554.7|16552.7|16554|16552|8
1641292420000|2022-01-04 10:33:40|16554.2|16552.2|16554.7|16552.7|16554.7|16552.7|16554.1|16552.1|1
1641292430000|2022-01-04 10:33:50|16554.6|16552.6|16554.5|16552.5|16554.7|16552.7|16554.3|16552.3|10
1641292440000|2022-01-04 10:34:00|16554.6|16552.6|16553.7|16551.7|16554.7|16552.7|16553.7|16551.7|14
1641292450000|2022-01-04 10:34:10|16553.6|16551.6|16553.3|16551.3|16553.6|16551.6|16553.3|16551.3|7
1641292460000|2022-01-04 10:34:20|16553.8|16551.8|16553.8|16551.8|16553.8|16551.8|16553.6|16551.6|10
1641292470000|2022-01-04 10:34:30|16553.6|16551.6|16555.6|16553.6|16555.6|16553.6|16553.3|16551.3|43
1641292480000|2022-01-04 10:34:40|16555.7|16553.7|16555.6|16553.6|16556|16554|16555.3|16553.3|10
1641292490000|2022-01-04 10:34:50|16555.8|16553.8|16554.8|16552.8|16556|16554|16554.8|16552.8|23
1641292500000|2022-01-04 10:35:00|16554.5|16552.5|16554.3|16552.3|16555.5|16553.5|16554|16552|30
1641292510000|2022-01-04 10:35:10|16554.6|16552.6|16553.8|16551.8|16555.2|16553.2|16553.7|16551.7|6
1641292520000|2022-01-04 10:35:20|16554|16552|16554.1|16552.1|16554.5|16552.5|16553.3|16551.3|15
1641292530000|2022-01-04 10:35:30|16553.6|16551.6|16554.3|16552.3|16554.5|16552.5|16553.6|16551.6|11
1641292540000|2022-01-04 10:35:40|16554.5|16552.5|16553.3|16551.3|16554.6|16552.6|16553.2|16551.2|9
1641292550000|2022-01-04 10:35:50|16553.2|16551.2|16553.7|16551.7|16553.7|16551.7|16553.2|16551.2|5
1641292560000|2022-01-04 10:36:00|16553.6|16551.6|16554.3|16552.3|16554.3|16552.3|16553.6|16551.6|11
1641292570000|2022-01-04 10:36:10|16554.5|16552.5|16553.2|16551.2|16554.5|16552.5|16553.2|16551.2|13
1641292580000|2022-01-04 10:36:20|16553.1|16551.1|16553|16551|16553.2|16551.2|16552.7|16550.7|18
1641292590000|2022-01-04 10:36:30|16552.2|16550.2|16551.7|16549.7|16552.3|16550.3|16551.6|16549.6|19
1641292600000|2022-01-04 10:36:40|16551.6|16549.6|16551.6|16549.6|16551.8|16549.8|16550.6|16548.6|50
1641292610000|2022-01-04 10:36:50|16551.5|16549.5|16552|16550|16552|16550|16550.8|16548.8|8
1641292620000|2022-01-04 10:37:00|16551.8|16549.8|16549.8|16547.8|16551.8|16549.8|16549.2|16547.2|35
1641292630000|2022-01-04 10:37:10|16549.7|16547.7|16549.3|16547.3|16549.8|16547.8|16548.8|16546.8|29
1641292640000|2022-01-04 10:37:20|16549.1|16547.1|16548.1|16546.1|16549.3|16547.3|16547.8|16545.8|19
1641292650000|2022-01-04 10:37:30|16548.2|16546.2|16547.6|16545.6|16548.6|16546.6|16547.3|16545.3|22
1641292660000|2022-01-04 10:37:40|16547.5|16545.5|16547.7|16545.7|16547.8|16545.8|16547.5|16545.5|19
1641292670000|2022-01-04 10:37:50|16547.8|16545.8|16548.2|16546.2|16548.2|16546.2|16547.7|16545.7|15
1641292680000|2022-01-04 10:38:00|16548.6|16546.6|16549.1|16547.1|16549.1|16547.1|16548.3|16546.3|26
1641292690000|2022-01-04 10:38:10|16549.3|16547.3|16549|16547|16549.5|16547.5|16548.6|16546.6|20
1641292700000|2022-01-04 10:38:20|16548.8|16546.8|16548.8|16546.8|16549|16547|16548.2|16546.2|25
1641292710000|2022-01-04 10:38:30|16549|16547|16549.3|16547.3|16549.3|16547.3|16548.8|16546.8|4
1641292720000|2022-01-04 10:38:40|16549.2|16547.2|16548.5|16546.5|16549.2|16547.2|16548.5|16546.5|5
1641292730000|2022-01-04 10:38:50|16548.3|16546.3|16549.1|16547.1|16549.2|16547.2|16548.3|16546.3|19
1641292740000|2022-01-04 10:39:00|16549|16547|16549.1|16547.1|16549.5|16547.5|16548.8|16546.8|13
1641292750000|2022-01-04 10:39:10|16549.5|16547.5|16551.3|16549.3|16551.3|16549.3|16549.5|16547.5|37
1641292760000|2022-01-04 10:39:20|16551.5|16549.5|16551|16549|16551.7|16549.7|16551|16549|25
1641292770000|2022-01-04 10:39:30|16550.8|16548.8|16550.6|16548.6|16551.2|16549.2|16550.6|16548.6|58
1641292780000|2022-01-04 10:39:40|16550.3|16548.3|16550.5|16548.5|16550.6|16548.6|16550.2|16548.2|2
1641292790000|2022-01-04 10:39:50|16550.3|16548.3|16550.5|16548.5|16550.5|16548.5|16550.2|16548.2|2
1641292800000|2022-01-04 10:40:00|16550.3|16548.3|16550|16548|16550.5|16548.5|16550|16548|3
1641292810000|2022-01-04 10:40:10|16550.1|16548.1|16550.1|16548.1|16550.3|16548.3|16550.1|16548.1|3
1641292820000|2022-01-04 10:40:20|16550.2|16548.2|16550.1|16548.1|16551.3|16549.3|16550|16548|10
1641292830000|2022-01-04 10:40:30|16550.2|16548.2|16551.6|16549.6|16552|16550|16550.2|16548.2|24
1641292840000|2022-01-04 10:40:40|16551.3|16549.3|16550|16548|16551.5|16549.5|16549.6|16547.6|11
1641292850000|2022-01-04 10:40:50|16549.8|16547.8|16549.5|16547.5|16549.8|16547.8|16549.2|16547.2|11
1641292860000|2022-01-04 10:41:00|16549.6|16547.6|16548.7|16546.7|16549.7|16547.7|16548.7|16546.7|19
1641292870000|2022-01-04 10:41:10|16548.8|16546.8|16548.6|16546.6|16549|16547|16547.7|16545.7|25
1641292880000|2022-01-04 10:41:20|16548.8|16546.8|16549|16547|16549.2|16547.2|16548.7|16546.7|5
1641292890000|2022-01-04 10:41:30|16548.8|16546.8|16550|16548|16551.1|16549.1|16548.8|16546.8|57
1641292900000|2022-01-04 10:41:40|16549.8|16547.8|16550.6|16548.6|16551.1|16549.1|16549.8|16547.8|10
1641292910000|2022-01-04 10:41:50|16550.5|16548.5|16550.8|16548.8|16551|16549|16550.5|16548.5|4
1641292920000|2022-01-04 10:42:00|16550.7|16548.7|16551.3|16549.3|16551.3|16549.3|16550.7|16548.7|3
1641292930000|2022-01-04 10:42:10|16551.5|16549.5|16551.2|16549.2|16551.7|16549.7|16550.7|16548.7|11
1641292940000|2022-01-04 10:42:20|16551|16549|16551.8|16549.8|16552.1|16550.1|16551|16549|11
1641292950000|2022-01-04 10:42:30|16552|16550|16551.5|16549.5|16552.3|16550.3|16551.3|16549.3|4
1641292960000|2022-01-04 10:42:40|16551.3|16549.3|16551.2|16549.2|16551.3|16549.3|16551|16549|5
1641292970000|2022-01-04 10:42:50|16551.1|16549.1|16552|16550|16552|16550|16551.1|16549.1|9
1641292980000|2022-01-04 10:43:00|16552.1|16550.1|16551.3|16549.3|16552.8|16550.8|16551.3|16549.3|30
1641292990000|2022-01-04 10:43:10|16551.2|16549.2|16551|16549|16552|16550|16550.6|16548.6|13
1641293000000|2022-01-04 10:43:20|16551.1|16549.1|16550.7|16548.7|16551.3|16549.3|16550.7|16548.7|1
1641293010000|2022-01-04 10:43:30|16551.2|16549.2|16551.3|16549.3|16552|16550|16551.2|16549.2|6
1641293020000|2022-01-04 10:43:40|16550.8|16548.8|16551.3|16549.3|16551.7|16549.7|16550.7|16548.7|16
1641293030000|2022-01-04 10:43:50|16551.5|16549.5|16551.8|16549.8|16552.6|16550.6|16551.5|16549.5|12
1641293040000|2022-01-04 10:44:00|16552|16550|16550|16548|16552.2|16550.2|16550|16548|5
1641293050000|2022-01-04 10:44:10|16550.2|16548.2|16550.6|16548.6|16550.8|16548.8|16550.1|16548.1|6
1641293060000|2022-01-04 10:44:20|16550.5|16548.5|16550|16548|16550.6|16548.6|16550|16548|3
1641293070000|2022-01-04 10:44:30|16550.1|16548.1|16551.2|16549.2|16551.3|16549.3|16550|16548|8
1641293080000|2022-01-04 10:44:40|16551.1|16549.1|16552.7|16550.7|16552.7|16550.7|16551.1|16549.1|3
1641293090000|2022-01-04 10:44:50|16552.8|16550.8|16552.8|16550.8|16553.5|16551.5|16552.6|16550.6|14
1641293100000|2022-01-04 10:45:00|16553.1|16551.1|16553.8|16551.8|16554.6|16552.6|16552.7|16550.7|23
1641293110000|2022-01-04 10:45:10|16553.6|16551.6|16552.7|16550.7|16554.2|16552.2|16552.7|16550.7|17
1641293120000|2022-01-04 10:45:20|16552.8|16550.8|16551.8|16549.8|16553.2|16551.2|16551.7|16549.7|16
1641293130000|2022-01-04 10:45:30|16552|16550|16552.6|16550.6|16552.6|16550.6|16551.6|16549.6|13
1641293140000|2022-01-04 10:45:40|16552.5|16550.5|16550.5|16548.5|16552.5|16550.5|16550.5|16548.5|12
1641293150000|2022-01-04 10:45:50|16550.6|16548.6|16551.2|16549.2|16551.2|16549.2|16550.1|16548.1|16
1641293160000|2022-01-04 10:46:00|16551.6|16549.6|16549.7|16547.7|16551.6|16549.6|16549.6|16547.6|18
1641293170000|2022-01-04 10:46:10|16549.6|16547.6|16549.6|16547.6|16549.8|16547.8|16549.2|16547.2|18
1641293180000|2022-01-04 10:46:20|16549.7|16547.7|16549.7|16547.7|16550.3|16548.3|16549.6|16547.6|3
1641293190000|2022-01-04 10:46:30|16549.3|16547.3|16548.7|16546.7|16549.6|16547.6|16548.5|16546.5|12
1641293200000|2022-01-04 10:46:40|16549.3|16547.3|16549.5|16547.5|16550.1|16548.1|16549.3|16547.3|12
1641293210000|2022-01-04 10:46:50|16549.6|16547.6|16549.3|16547.3|16549.8|16547.8|16549.3|16547.3|5
1641293220000|2022-01-04 10:47:00|16549.5|16547.5|16549.3|16547.3|16549.5|16547.5|16548.8|16546.8|12
1641293230000|2022-01-04 10:47:10|16549.2|16547.2|16548.1|16546.1|16549.2|16547.2|16548|16546|13
1641293240000|2022-01-04 10:47:20|16548.3|16546.3|16547.7|16545.7|16548.3|16546.3|16546.8|16544.8|48
1641293250000|2022-01-04 10:47:30|16547.8|16545.8|16548|16546|16548.5|16546.5|16547.6|16545.6|20
1641293260000|2022-01-04 10:47:40|16547.8|16545.8|16549.1|16547.1|16549.3|16547.3|16547.6|16545.6|13
1641293270000|2022-01-04 10:47:50|16549|16547|16548.8|16546.8|16549|16547|16548.5|16546.5|10
1641293280000|2022-01-04 10:48:00|16549.5|16547.5|16550.5|16548.5|16550.5|16548.5|16549.5|16547.5|19
1641293290000|2022-01-04 10:48:10|16551.1|16549.1|16549.5|16547.5|16551.2|16549.2|16549.3|16547.3|10
1641293300000|2022-01-04 10:48:20|16549.8|16547.8|16550.7|16548.7|16550.8|16548.8|16549.7|16547.7|6
1641293310000|2022-01-04 10:48:30|16550.5|16548.5|16551|16549|16551|16549|16550.2|16548.2|7
1641293320000|2022-01-04 10:48:40|16550.6|16548.6|16550.3|16548.3|16550.6|16548.6|16550.1|16548.1|7
1641293330000|2022-01-04 10:48:50|16550.5|16548.5|16549.7|16547.7|16550.7|16548.7|16549.7|16547.7|10
1641293340000|2022-01-04 10:49:00|16550|16548|16549.7|16547.7|16550|16548|16548.6|16546.6|25
1641293350000|2022-01-04 10:49:10|16549.8|16547.8|16549.3|16547.3|16550.2|16548.2|16548.8|16546.8|3
1641293360000|2022-01-04 10:49:20|16549.5|16547.5|16549.5|16547.5|16549.6|16547.6|16548.8|16546.8|8
1641293370000|2022-01-04 10:49:30|16549.3|16547.3|16551.6|16549.6|16551.6|16549.6|16549.3|16547.3|15
1641293380000|2022-01-04 10:49:40|16551.3|16549.3|16551.3|16549.3|16551.6|16549.6|16551.2|16549.2|2
1641293390000|2022-01-04 10:49:50|16551.5|16549.5|16551.7|16549.7|16551.8|16549.8|16551.3|16549.3|9
1641293400000|2022-01-04 10:50:00|16551.6|16549.6|16552.8|16550.8|16553|16551|16551.6|16549.6|16
1641293410000|2022-01-04 10:50:10|16552.7|16550.7|16551.6|16549.6|16552.7|16550.7|16550.8|16548.8|20
1641293420000|2022-01-04 10:50:20|16551.7|16549.7|16551.5|16549.5|16552|16550|16551.1|16549.1|3
1641293430000|2022-01-04 10:50:30|16551.3|16549.3|16549.8|16547.8|16551.5|16549.5|16549.5|16547.5|11
1641293440000|2022-01-04 10:50:40|16550|16548|16550.1|16548.1|16550.8|16548.8|16549.3|16547.3|4
1641293450000|2022-01-04 10:50:50|16550.2|16548.2|16550.5|16548.5|16550.5|16548.5|16550.1|16548.1|0
1641293460000|2022-01-04 10:51:00|16550.3|16548.3|16549.6|16547.6|16550.8|16548.8|16549.6|16547.6|5
1641293470000|2022-01-04 10:51:10|16549.7|16547.7|16549.6|16547.6|16549.8|16547.8|16549.3|16547.3|11
1641293480000|2022-01-04 10:51:20|16549.5|16547.5|16548.5|16546.5|16549.6|16547.6|16548.3|16546.3|12
1641293490000|2022-01-04 10:51:30|16548.6|16546.6|16549.2|16547.2|16549.2|16547.2|16547.8|16545.8|22
1641293500000|2022-01-04 10:51:40|16549.5|16547.5|16549.2|16547.2|16549.5|16547.5|16548.8|16546.8|5
1641293510000|2022-01-04 10:51:50|16549.1|16547.1|16548.8|16546.8|16549.5|16547.5|16548.7|16546.7|3
1641293520000|2022-01-04 10:52:00|16548.7|16546.7|16548.5|16546.5|16549|16547|16548.3|16546.3|5
1641293530000|2022-01-04 10:52:10|16548.6|16546.6|16548.8|16546.8|16549|16547|16548.6|16546.6|2
1641293540000|2022-01-04 10:52:20|16548.7|16546.7|16548.5|16546.5|16549.5|16547.5|16548.2|16546.2|20
1641293550000|2022-01-04 10:52:30|16548.3|16546.3|16548|16546|16548.6|16546.6|16547.8|16545.8|14
1641293560000|2022-01-04 10:52:40|16548.1|16546.1|16548.1|16546.1|16548.3|16546.3|16548.1|16546.1|2
1641293570000|2022-01-04 10:52:50|16548|16546|16548.3|16546.3|16549.1|16547.1|16548|16546|6
1641293580000|2022-01-04 10:53:00|16548.1|16546.1|16548.1|16546.1|16548.5|16546.5|16548.1|16546.1|6
1641293590000|2022-01-04 10:53:10|16548.2|16546.2|16548.7|16546.7|16548.7|16546.7|16548.2|16546.2|1
1641293600000|2022-01-04 10:53:20|16548.3|16546.3|16548.6|16546.6|16548.6|16546.6|16548.2|16546.2|3
1641293620000|2022-01-04 10:53:40|16548.7|16546.7|16548|16546|16548.7|16546.7|16548|16546|11
1641293630000|2022-01-04 10:53:50|16548.1|16546.1|16547.8|16545.8|16548.2|16546.2|16547.8|16545.8|5
1641293640000|2022-01-04 10:54:00|16547.7|16545.7|16546.7|16544.7|16547.8|16545.8|16546.7|16544.7|20
1641293650000|2022-01-04 10:54:10|16546.8|16544.8|16546.2|16544.2|16547|16545|16546.2|16544.2|31
1641293660000|2022-01-04 10:54:20|16546.3|16544.3|16546.2|16544.2|16546.7|16544.7|16546.2|16544.2|9
1641293670000|2022-01-04 10:54:30|16546.3|16544.3|16546.3|16544.3|16547.3|16545.3|16546.1|16544.1|40
1641293680000|2022-01-04 10:54:40|16546.2|16544.2|16546.3|16544.3|16546.3|16544.3|16545.8|16543.8|4
1641293690000|2022-01-04 10:54:50|16546.7|16544.7|16545.6|16543.6|16546.7|16544.7|16545.5|16543.5|7
1641293700000|2022-01-04 10:55:00|16545.5|16543.5|16545.6|16543.6|16545.8|16543.8|16545.5|16543.5|6
1641293710000|2022-01-04 10:55:10|16545.5|16543.5|16545.8|16543.8|16546|16544|16545.5|16543.5|11
1641293720000|2022-01-04 10:55:20|16546.1|16544.1|16545.6|16543.6|16546.1|16544.1|16545.6|16543.6|11
1641293730000|2022-01-04 10:55:30|16545.8|16543.8|16545.8|16543.8|16546.2|16544.2|16545.7|16543.7|8
1641293740000|2022-01-04 10:55:40|16545.7|16543.7|16546.1|16544.1|16546.2|16544.2|16545.3|16543.3|4
1641293750000|2022-01-04 10:55:50|16546.6|16544.6|16546.6|16544.6|16546.8|16544.8|16546|16544|21
1641293760000|2022-01-04 10:56:00|16546.7|16544.7|16546.5|16544.5|16546.8|16544.8|16545.8|16543.8|20
1641293770000|2022-01-04 10:56:10|16546.2|16544.2|16545.8|16543.8|16546.3|16544.3|16545.8|16543.8|10
1641293780000|2022-01-04 10:56:20|16546.1|16544.1|16546.2|16544.2|16546.3|16544.3|16545.8|16543.8|6
1641293790000|2022-01-04 10:56:30|16546.3|16544.3|16545.8|16543.8|16546.5|16544.5|16545.8|16543.8|2
1641293800000|2022-01-04 10:56:40|16545.7|16543.7|16546.3|16544.3|16546.3|16544.3|16545.7|16543.7|5
1641293810000|2022-01-04 10:56:50|16546.5|16544.5|16546|16544|16546.5|16544.5|16545.7|16543.7|8
1641293820000|2022-01-04 10:57:00|16546.1|16544.1|16548.1|16546.1|16548.1|16546.1|16546.1|16544.1|36
1641293830000|2022-01-04 10:57:10|16548|16546|16546.1|16544.1|16548.1|16546.1|16546.1|16544.1|7
1641293840000|2022-01-04 10:57:20|16546.2|16544.2|16548.2|16546.2|16548.5|16546.5|16546.1|16544.1|21
1641293850000|2022-01-04 10:57:30|16548.1|16546.1|16547.7|16545.7|16548.3|16546.3|16547.7|16545.7|1
1641293860000|2022-01-04 10:57:40|16547.8|16545.8|16549.2|16547.2|16549.2|16547.2|16547.8|16545.8|13
1641293870000|2022-01-04 10:57:50|16549.1|16547.1|16549.6|16547.6|16549.7|16547.7|16549.1|16547.1|24
1641293880000|2022-01-04 10:58:00|16549.5|16547.5|16548.3|16546.3|16550.5|16548.5|16548.2|16546.2|29
1641293890000|2022-01-04 10:58:10|16548.2|16546.2|16550.2|16548.2|16551.1|16549.1|16548.2|16546.2|76
1641293900000|2022-01-04 10:58:20|16550.3|16548.3|16551.1|16549.1|16552.3|16550.3|16550.2|16548.2|32
1641293910000|2022-01-04 10:58:30|16551|16549|16551.7|16549.7|16551.8|16549.8|16550.8|16548.8|0
1641293920000|2022-01-04 10:58:40|16551.6|16549.6|16552.2|16550.2|16552.3|16550.3|16551.3|16549.3|14
1641293930000|2022-01-04 10:58:50|16551.8|16549.8|16552.5|16550.5|16552.5|16550.5|16551.8|16549.8|12
1641293940000|2022-01-04 10:59:00|16552.3|16550.3|16552.1|16550.1|16552.7|16550.7|16552.1|16550.1|15
1641293950000|2022-01-04 10:59:10|16552.3|16550.3|16552.3|16550.3|16552.7|16550.7|16552.2|16550.2|7
1641293960000|2022-01-04 10:59:20|16552.2|16550.2|16552.3|16550.3|16553.5|16551.5|16552.2|16550.2|18
1641293970000|2022-01-04 10:59:30|16552.1|16550.1|16553.1|16551.1|16553.1|16551.1|16551.8|16549.8|16
1641293980000|2022-01-04 10:59:40|16553|16551|16552.3|16550.3|16553|16551|16552.3|16550.3|0
1641293990000|2022-01-04 10:59:50|16552.5|16550.5|16552.5|16550.5|16552.5|16550.5|16552.2|16550.2|7
1641294000000|2022-01-04 11:00:00|16552.1|16550.1|16552|16550|16552.5|16550.5|16551.7|16549.7|14
1641294010000|2022-01-04 11:00:10|16551.8|16549.8|16547.2|16545.2|16551.8|16549.8|16546.5|16544.5|54
1641294020000|2022-01-04 11:00:20|16547.3|16545.3|16545.6|16543.6|16547.3|16545.3|16545.6|16543.6|32
1641294030000|2022-01-04 11:00:30|16545.7|16543.7|16546.5|16544.5|16547.3|16545.3|16545.7|16543.7|20
1641294040000|2022-01-04 11:00:40|16546.3|16544.3|16546.1|16544.1|16547.1|16545.1|16545.5|16543.5|17
1641294050000|2022-01-04 11:00:50|16546.2|16544.2|16546.5|16544.5|16546.5|16544.5|16546.1|16544.1|0
1641294060000|2022-01-04 11:01:00|16546.6|16544.6|16547.6|16545.6|16547.7|16545.7|16545.7|16543.7|16
1641294070000|2022-01-04 11:01:10|16547.8|16545.8|16552.5|16550.5|16553.1|16551.1|16547.8|16545.8|73
1641294080000|2022-01-04 11:01:20|16552.6|16550.6|16554.2|16552.2|16554.2|16552.2|16552.6|16550.6|24
1641294090000|2022-01-04 11:01:30|16554.5|16552.5|16554.3|16552.3|16554.7|16552.7|16554.3|16552.3|14
1641294100000|2022-01-04 11:01:40|16554.2|16552.2|16559.7|16557.7|16559.7|16557.7|16554|16552|247
1641294110000|2022-01-04 11:01:50|16559.3|16557.3|16559.1|16557.1|16562.1|16560.1|16558.8|16556.8|161
1641294120000|2022-01-04 11:02:00|16559.2|16557.2|16560.1|16558.1|16560.1|16558.1|16558.6|16556.6|71
1641294130000|2022-01-04 11:02:10|16560.2|16558.2|16561.5|16559.5|16561.8|16559.8|16560.2|16558.2|56
1641294140000|2022-01-04 11:02:20|16561.6|16559.6|16564.6|16562.6|16564.7|16562.7|16561.6|16559.6|142
1641294150000|2022-01-04 11:02:30|16564.7|16562.7|16563.5|16561.5|16564.8|16562.8|16563.2|16561.2|78
1641294160000|2022-01-04 11:02:40|16563.6|16561.6|16563.2|16561.2|16564.5|16562.5|16563.1|16561.1|21
1641294170000|2022-01-04 11:02:50|16563.3|16561.3|16564.6|16562.6|16564.6|16562.6|16563.3|16561.3|19
1641294180000|2022-01-04 11:03:00|16564.7|16562.7|16565.2|16563.2|16565.2|16563.2|16563.8|16561.8|27
1641294190000|2022-01-04 11:03:10|16565.1|16563.1|16565.6|16563.6|16565.8|16563.8|16565|16563|44
1641294200000|2022-01-04 11:03:20|16565.7|16563.7|16565.5|16563.5|16567.6|16565.6|16565.3|16563.3|136
1641294210000|2022-01-04 11:03:30|16565.6|16563.6|16562.5|16560.5|16565.8|16563.8|16562.2|16560.2|113
1641294220000|2022-01-04 11:03:40|16562.6|16560.6|16561.1|16559.1|16562.6|16560.6|16561.1|16559.1|18
1641294230000|2022-01-04 11:03:50|16561.2|16559.2|16561.8|16559.8|16562.8|16560.8|16561|16559|56
1641294240000|2022-01-04 11:04:00|16561.7|16559.7|16561.7|16559.7|16562.8|16560.8|16561.3|16559.3|26
1641294250000|2022-01-04 11:04:10|16561.6|16559.6|16561.3|16559.3|16561.8|16559.8|16561.3|16559.3|8
1641294260000|2022-01-04 11:04:20|16561.2|16559.2|16561.3|16559.3|16561.5|16559.5|16561.1|16559.1|11
1641294270000|2022-01-04 11:04:30|16561.2|16559.2|16559.8|16557.8|16561.3|16559.3|16559.6|16557.6|18
1641294280000|2022-01-04 11:04:40|16560.1|16558.1|16559|16557|16560.1|16558.1|16558.3|16556.3|21
1641294290000|2022-01-04 11:04:50|16558.8|16556.8|16560.5|16558.5|16560.5|16558.5|16558.6|16556.6|28
1641294300000|2022-01-04 11:05:00|16560.7|16558.7|16560.6|16558.6|16561.3|16559.3|16560.1|16558.1|29
1641294310000|2022-01-04 11:05:10|16560.7|16558.7|16562.1|16560.1|16562.6|16560.6|16560.7|16558.7|9
1641294320000|2022-01-04 11:05:20|16562.3|16560.3|16563.7|16561.7|16564.1|16562.1|16562.3|16560.3|27
1641294330000|2022-01-04 11:05:30|16563.8|16561.8|16563.6|16561.6|16564.1|16562.1|16561.8|16559.8|25
1641294340000|2022-01-04 11:05:40|16563.3|16561.3|16564.6|16562.6|16564.6|16562.6|16562.7|16560.7|18
1641294350000|2022-01-04 11:05:50|16564.5|16562.5|16563.6|16561.6|16564.6|16562.6|16563.1|16561.1|10
1641294360000|2022-01-04 11:06:00|16563.7|16561.7|16563.2|16561.2|16563.8|16561.8|16562.5|16560.5|26
1641294370000|2022-01-04 11:06:10|16563.1|16561.1|16563.3|16561.3|16563.5|16561.5|16562.8|16560.8|6
1641294380000|2022-01-04 11:06:20|16564.1|16562.1|16564.1|16562.1|16565.1|16563.1|16563.8|16561.8|9
1641294390000|2022-01-04 11:06:30|16564.2|16562.2|16564.3|16562.3|16564.3|16562.3|16563.6|16561.6|5
1641294400000|2022-01-04 11:06:40|16564.1|16562.1|16566.1|16564.1|16566.2|16564.2|16564.1|16562.1|31
1641294410000|2022-01-04 11:06:50|16565.8|16563.8|16564.3|16562.3|16565.8|16563.8|16564.2|16562.2|7
1641294420000|2022-01-04 11:07:00|16564.2|16562.2|16564.7|16562.7|16564.8|16562.8|16563.6|16561.6|13
1641294430000|2022-01-04 11:07:10|16564.6|16562.6|16564.7|16562.7|16564.7|16562.7|16564.3|16562.3|0
1641294440000|2022-01-04 11:07:20|16564.3|16562.3|16564.3|16562.3|16564.7|16562.7|16564|16562|17
1641294450000|2022-01-04 11:07:30|16564.5|16562.5|16564.1|16562.1|16565.1|16563.1|16564|16562|12
1641294460000|2022-01-04 11:07:40|16564|16562|16564.3|16562.3|16565.3|16563.3|16563.3|16561.3|21
1641294470000|2022-01-04 11:07:50|16564.7|16562.7|16565.1|16563.1|16565.3|16563.3|16564.7|16562.7|21
1641294480000|2022-01-04 11:08:00|16565|16563|16564.8|16562.8|16565.6|16563.6|16564.7|16562.7|19
1641294490000|2022-01-04 11:08:10|16565|16563|16565.3|16563.3|16565.7|16563.7|16564.6|16562.6|21
1641294500000|2022-01-04 11:08:20|16565.5|16563.5|16566|16564|16566.1|16564.1|16565.3|16563.3|8
1641294510000|2022-01-04 11:08:30|16565.8|16563.8|16565.3|16563.3|16565.8|16563.8|16565.3|16563.3|1
1641294520000|2022-01-04 11:08:40|16565.5|16563.5|16567.2|16565.2|16567.2|16565.2|16565.3|16563.3|23
1641294530000|2022-01-04 11:08:50|16567.5|16565.5|16567.3|16565.3|16567.7|16565.7|16566.8|16564.8|19
1641294540000|2022-01-04 11:09:00|16567.5|16565.5|16565.3|16563.3|16567.6|16565.6|16565.3|16563.3|13
1641294550000|2022-01-04 11:09:10|16565.5|16563.5|16565.1|16563.1|16565.5|16563.5|16565.1|16563.1|10
1641294560000|2022-01-04 11:09:20|16565|16563|16565.1|16563.1|16565.2|16563.2|16564.6|16562.6|4
1641294570000|2022-01-04 11:09:30|16565|16563|16565.1|16563.1|16565.2|16563.2|16564.7|16562.7|6
1641294580000|2022-01-04 11:09:40|16564.8|16562.8|16565.3|16563.3|16565.3|16563.3|16564.8|16562.8|12
1641294590000|2022-01-04 11:09:50|16565.1|16563.1|16566.1|16564.1|16566.3|16564.3|16565.1|16563.1|9
1641294600000|2022-01-04 11:10:00|16566.2|16564.2|16567.5|16565.5|16567.6|16565.6|16566.2|16564.2|59
1641294610000|2022-01-04 11:10:10|16567.1|16565.1|16565.3|16563.3|16567.2|16565.2|16565.3|16563.3|24
1641294620000|2022-01-04 11:10:20|16565.5|16563.5|16565|16563|16565.5|16563.5|16565|16563|9
1641294630000|2022-01-04 11:10:30|16564.6|16562.6|16563.1|16561.1|16564.8|16562.8|16563|16561|47
1641294640000|2022-01-04 11:10:40|16563|16561|16564.3|16562.3|16564.3|16562.3|16562.6|16560.6|22
1641294650000|2022-01-04 11:10:50|16564.2|16562.2|16564.5|16562.5|16564.8|16562.8|16563.5|16561.5|17
1641294660000|2022-01-04 11:11:00|16564.6|16562.6|16564.6|16562.6|16565.3|16563.3|16564.5|16562.5|17
1641294670000|2022-01-04 11:11:10|16564.5|16562.5|16565.1|16563.1|16565.1|16563.1|16564.3|16562.3|4
1641294680000|2022-01-04 11:11:20|16565.2|16563.2|16565|16563|16566|16564|16565|16563|11
1641294690000|2022-01-04 11:11:30|16564.8|16562.8|16565.3|16563.3|16565.5|16563.5|16564.6|16562.6|11
1641294700000|2022-01-04 11:11:40|16565.5|16563.5|16565.5|16563.5|16565.5|16563.5|16564.7|16562.7|4
1641294710000|2022-01-04 11:11:50|16565.8|16563.8|16565|16563|16566.2|16564.2|16565|16563|8
1641294720000|2022-01-04 11:12:00|16565.6|16563.6|16564.5|16562.5|16565.6|16563.6|16564.3|16562.3|16
1641294730000|2022-01-04 11:12:10|16564.3|16562.3|16565.1|16563.1|16565.1|16563.1|16564.2|16562.2|12
1641294740000|2022-01-04 11:12:20|16565|16563|16564.6|16562.6|16565|16563|16564.6|16562.6|2
1641294750000|2022-01-04 11:12:30|16564.7|16562.7|16565.7|16563.7|16565.7|16563.7|16564.6|16562.6|7
1641294760000|2022-01-04 11:12:40|16565.6|16563.6|16565.8|16563.8|16565.8|16563.8|16565.3|16563.3|20
1641294770000|2022-01-04 11:12:50|16566|16564|16566|16564|16566.3|16564.3|16566|16564|16
1641294780000|2022-01-04 11:13:00|16565.8|16563.8|16563.8|16561.8|16565.8|16563.8|16563.6|16561.6|7
1641294790000|2022-01-04 11:13:10|16564|16562|16565.1|16563.1|16565.3|16563.3|16564|16562|20
1641294800000|2022-01-04 11:13:20|16564.8|16562.8|16564.7|16562.7|16565.1|16563.1|16564.7|16562.7|4
1641294810000|2022-01-04 11:13:30|16564.8|16562.8|16565.7|16563.7|16565.7|16563.7|16564.8|16562.8|2
1641294820000|2022-01-04 11:13:40|16566.6|16564.6|16567.2|16565.2|16567.6|16565.6|16566.6|16564.6|18
1641294830000|2022-01-04 11:13:50|16567|16565|16565.8|16563.8|16567.3|16565.3|16565.7|16563.7|13
1641294840000|2022-01-04 11:14:00|16566|16564|16563.3|16561.3|16566.8|16564.8|16563.3|16561.3|30
1641294850000|2022-01-04 11:14:10|16563.5|16561.5|16564.8|16562.8|16565|16563|16563.2|16561.2|10
1641294860000|2022-01-04 11:14:20|16564.7|16562.7|16563.8|16561.8|16565|16563|16563.7|16561.7|1
1641294870000|2022-01-04 11:14:30|16563.6|16561.6|16566.7|16564.7|16567.2|16565.2|16563.5|16561.5|44
1641294880000|2022-01-04 11:14:40|16566.5|16564.5|16566.3|16564.3|16566.7|16564.7|16566.3|16564.3|1
1641294890000|2022-01-04 11:14:50|16566.5|16564.5|16566.1|16564.1|16567.2|16565.2|16565.8|16563.8|35
1641294900000|2022-01-04 11:15:00|16566|16564|16566.6|16564.6|16566.8|16564.8|16565.8|16563.8|4
1641294910000|2022-01-04 11:15:10|16566.5|16564.5|16566.1|16564.1|16567.1|16565.1|16566.1|16564.1|6
1641294920000|2022-01-04 11:15:20|16566|16564|16564.3|16562.3|16566.3|16564.3|16564.3|16562.3|7
1641294930000|2022-01-04 11:15:30|16564.2|16562.2|16563.6|16561.6|16564.3|16562.3|16563.3|16561.3|7
1641294940000|2022-01-04 11:15:40|16563.7|16561.7|16564.2|16562.2|16564.3|16562.3|16563.6|16561.6|1
1641294950000|2022-01-04 11:15:50|16563.8|16561.8|16563.6|16561.6|16564.6|16562.6|16563.1|16561.1|12
1641294960000|2022-01-04 11:16:00|16563.5|16561.5|16563.7|16561.7|16563.7|16561.7|16563.3|16561.3|2
1641294970000|2022-01-04 11:16:10|16564|16562|16565.7|16563.7|16565.8|16563.8|16564|16562|9
1641294980000|2022-01-04 11:16:20|16565.6|16563.6|16566.6|16564.6|16566.6|16564.6|16565.6|16563.6|14
1641294990000|2022-01-04 11:16:30|16566.7|16564.7|16566.2|16564.2|16566.7|16564.7|16566.2|16564.2|5
1641295000000|2022-01-04 11:16:40|16566.3|16564.3|16566|16564|16566.6|16564.6|16566|16564|9
1641295020000|2022-01-04 11:17:00|16566.3|16564.3|16567.5|16565.5|16567.5|16565.5|16566.2|16564.2|44
1641295030000|2022-01-04 11:17:10|16567.2|16565.2|16565.1|16563.1|16567.2|16565.2|16565.1|16563.1|18
1641295040000|2022-01-04 11:17:20|16565|16563|16564.1|16562.1|16565.1|16563.1|16563.8|16561.8|4
1641295050000|2022-01-04 11:17:30|16564.2|16562.2|16563.6|16561.6|16564.2|16562.2|16563.5|16561.5|4
1641295060000|2022-01-04 11:17:40|16563.7|16561.7|16562.7|16560.7|16563.8|16561.8|16562.2|16560.2|24
1641295070000|2022-01-04 11:17:50|16563.3|16561.3|16564.3|16562.3|16564.7|16562.7|16563.1|16561.1|22
1641295080000|2022-01-04 11:18:00|16564.5|16562.5|16564.3|16562.3|16564.8|16562.8|16564.3|16562.3|4
1641295090000|2022-01-04 11:18:10|16564.2|16562.2|16565.1|16563.1|16565.2|16563.2|16564.1|16562.1|8
1641295100000|2022-01-04 11:18:20|16565.2|16563.2|16564.7|16562.7|16565.2|16563.2|16563.7|16561.7|9
1641295110000|2022-01-04 11:18:30|16564.6|16562.6|16564.3|16562.3|16564.7|16562.7|16564.3|16562.3|0
1641295120000|2022-01-04 11:18:40|16564.5|16562.5|16564.5|16562.5|16564.6|16562.6|16564|16562|3
1641295130000|2022-01-04 11:18:50|16564.6|16562.6|16565.3|16563.3|16565.6|16563.6|16564.6|16562.6|15
1641295140000|2022-01-04 11:19:00|16565.2|16563.2|16565.1|16563.1|16565.2|16563.2|16564.2|16562.2|2
1641295150000|2022-01-04 11:19:10|16565|16563|16564.3|16562.3|16565|16563|16564|16562|0
1641295160000|2022-01-04 11:19:20|16564.2|16562.2|16563.5|16561.5|16564.3|16562.3|16563.5|16561.5|3
1641295170000|2022-01-04 11:19:30|16563.3|16561.3|16564.8|16562.8|16565.1|16563.1|16563.2|16561.2|15
1641295180000|2022-01-04 11:19:40|16564.6|16562.6|16564.1|16562.1|16564.7|16562.7|16563.7|16561.7|2
1641295190000|2022-01-04 11:19:50|16564.2|16562.2|16564.1|16562.1|16564.5|16562.5|16563.7|16561.7|1
1641295200000|2022-01-04 11:20:00|16564.5|16562.5|16564.8|16562.8|16565.1|16563.1|16564.1|16562.1|2
1641295210000|2022-01-04 11:20:10|16565|16563|16564.8|16562.8|16565.7|16563.7|16564.8|16562.8|9
1641295220000|2022-01-04 11:20:20|16565|16563|16565.1|16563.1|16565.7|16563.7|16565|16563|1
1641295230000|2022-01-04 11:20:30|16565.2|16563.2|16565.6|16563.6|16565.6|16563.6|16565|16563|6
1641295240000|2022-01-04 11:20:40|16565.7|16563.7|16565.1|16563.1|16566|16564|16565.1|16563.1|7
1641295250000|2022-01-04 11:20:50|16565.2|16563.2|16565.3|16563.3|16565.8|16563.8|16565.2|16563.2|4
1641295260000|2022-01-04 11:21:00|16565.5|16563.5|16565.6|16563.6|16565.8|16563.8|16565.3|16563.3|8
1641295270000|2022-01-04 11:21:10|16565.5|16563.5|16565.8|16563.8|16565.8|16563.8|16565.1|16563.1|12
1641295280000|2022-01-04 11:21:20|16565.7|16563.7|16566.5|16564.5|16566.5|16564.5|16565.7|16563.7|2
1641295290000|2022-01-04 11:21:30|16566.3|16564.3|16566.7|16564.7|16566.7|16564.7|16566.2|16564.2|13
1641295300000|2022-01-04 11:21:40|16566.8|16564.8|16566.7|16564.7|16567|16565|16566.3|16564.3|9
1641295310000|2022-01-04 11:21:50|16566.8|16564.8|16566.7|16564.7|16567.1|16565.1|16566.7|16564.7|14
1641295320000|2022-01-04 11:22:00|16566.8|16564.8|16567|16565|16567|16565|16566.3|16564.3|8
1641295330000|2022-01-04 11:22:10|16567.3|16565.3|16569.6|16567.6|16570|16568|16567.3|16565.3|105
1641295340000|2022-01-04 11:22:20|16569.7|16567.7|16567.7|16565.7|16570.8|16568.8|16567.2|16565.2|107
1641295350000|2022-01-04 11:22:30|16567.5|16565.5|16564.5|16562.5|16567.5|16565.5|16564.5|16562.5|54
1641295360000|2022-01-04 11:22:40|16564.3|16562.3|16564.1|16562.1|16564.8|16562.8|16564|16562|31
1641295370000|2022-01-04 11:22:50|16564.2|16562.2|16562.8|16560.8|16564.2|16562.2|16562.7|16560.7|31
1641295380000|2022-01-04 11:23:00|16563|16561|16562.5|16560.5|16563|16561|16562.2|16560.2|17
1641295390000|2022-01-04 11:23:10|16562|16560|16561.8|16559.8|16562.6|16560.6|16561.7|16559.7|19
1641295400000|2022-01-04 11:23:20|16562|16560|16562.6|16560.6|16563|16561|16561.8|16559.8|5
1641295410000|2022-01-04 11:23:30|16562.7|16560.7|16562.3|16560.3|16563.3|16561.3|16562.3|16560.3|10
1641295420000|2022-01-04 11:23:40|16562.5|16560.5|16562.8|16560.8|16562.8|16560.8|16562.5|16560.5|7
1641295430000|2022-01-04 11:23:50|16563|16561|16563.2|16561.2|16563.8|16561.8|16563|16561|3
1641295440000|2022-01-04 11:24:00|16562.8|16560.8|16563.3|16561.3|16563.7|16561.7|16562.6|16560.6|19
1641295450000|2022-01-04 11:24:10|16563.7|16561.7|16563.6|16561.6|16563.8|16561.8|16563.2|16561.2|6
1641295460000|2022-01-04 11:24:20|16563.5|16561.5|16561.7|16559.7|16563.5|16561.5|16561.7|16559.7|13
1641295470000|2022-01-04 11:24:30|16561.1|16559.1|16561.3|16559.3|16561.7|16559.7|16560.8|16558.8|14
1641295480000|2022-01-04 11:24:40|16560.8|16558.8|16561.3|16559.3|16561.7|16559.7|16560.6|16558.6|19
1641295490000|2022-01-04 11:24:50|16561.5|16559.5|16560.5|16558.5|16561.6|16559.6|16559.8|16557.8|46
1641295500000|2022-01-04 11:25:00|16560.6|16558.6|16559.3|16557.3|16560.7|16558.7|16559.2|16557.2|16
1641295510000|2022-01-04 11:25:10|16559.5|16557.5|16558.1|16556.1|16559.7|16557.7|16557.3|16555.3|50
1641295520000|2022-01-04 11:25:20|16558|16556|16557.7|16555.7|16558.3|16556.3|16557|16555|43
1641295530000|2022-01-04 11:25:30|16557.6|16555.6|16557.5|16555.5|16557.7|16555.7|16557.2|16555.2|10
1641295540000|2022-01-04 11:25:40|16557.6|16555.6|16558.6|16556.6|16558.6|16556.6|16557.6|16555.6|24
1641295550000|2022-01-04 11:25:50|16558.7|16556.7|16558.2|16556.2|16558.7|16556.7|16558.2|16556.2|7
1641295560000|2022-01-04 11:26:00|16557.8|16555.8|16557.6|16555.6|16558.2|16556.2|16557.5|16555.5|12
1641295570000|2022-01-04 11:26:10|16557.5|16555.5|16558.3|16556.3|16558.3|16556.3|16556.3|16554.3|30
1641295580000|2022-01-04 11:26:20|16558.5|16556.5|16558.6|16556.6|16558.8|16556.8|16558|16556|6
1641295590000|2022-01-04 11:26:30|16558.8|16556.8|16558.5|16556.5|16559|16557|16558.2|16556.2|8
1641295600000|2022-01-04 11:26:40|16558.2|16556.2|16558.6|16556.6|16559|16557|16558.2|16556.2|12
1641295610000|2022-01-04 11:26:50|16558.5|16556.5|16558.2|16556.2|16558.6|16556.6|16557.8|16555.8|2
1641295620000|2022-01-04 11:27:00|16558.6|16556.6|16558.3|16556.3|16559.1|16557.1|16558.3|16556.3|3
1641295630000|2022-01-04 11:27:10|16558.6|16556.6|16558.5|16556.5|16558.6|16556.6|16558.3|16556.3|2
1641295640000|2022-01-04 11:27:20|16558.2|16556.2|16556.8|16554.8|16558.2|16556.2|16556.8|16554.8|7
1641295650000|2022-01-04 11:27:30|16556.7|16554.7|16556|16554|16556.7|16554.7|16555.7|16553.7|24
1641295660000|2022-01-04 11:27:40|16556.1|16554.1|16554.7|16552.7|16556.2|16554.2|16554.7|16552.7|16
1641295670000|2022-01-04 11:27:50|16554.8|16552.8|16552.3|16550.3|16555|16553|16552.2|16550.2|64
1641295680000|2022-01-04 11:28:00|16552.5|16550.5|16550.8|16548.8|16552.5|16550.5|16550.8|16548.8|38
1641295690000|2022-01-04 11:28:10|16550.3|16548.3|16551.3|16549.3|16552|16550|16550.2|16548.2|62
1641295700000|2022-01-04 11:28:20|16551.5|16549.5|16552.6|16550.6|16552.6|16550.6|16551.3|16549.3|9
1641295710000|2022-01-04 11:28:30|16552.5|16550.5|16554.1|16552.1|16554.1|16552.1|16552.5|16550.5|24
1641295720000|2022-01-04 11:28:40|16554.2|16552.2|16553.1|16551.1|16554.2|16552.2|16552.7|16550.7|19
1641295730000|2022-01-04 11:28:50|16553.2|16551.2|16553.6|16551.6|16553.6|16551.6|16553.2|16551.2|3
1641295740000|2022-01-04 11:29:00|16553.3|16551.3|16553.6|16551.6|16553.6|16551.6|16553.2|16551.2|2
1641295750000|2022-01-04 11:29:10|16553.5|16551.5|16554.1|16552.1|16554.1|16552.1|16553.3|16551.3|11
1641295760000|2022-01-04 11:29:20|16553.8|16551.8|16553.8|16551.8|16554.3|16552.3|16553.7|16551.7|7
1641295770000|2022-01-04 11:29:30|16554|16552|16553.5|16551.5|16554|16552|16553.2|16551.2|6
1641295780000|2022-01-04 11:29:40|16553.8|16551.8|16553.8|16551.8|16554.1|16552.1|16553.8|16551.8|1
1641295790000|2022-01-04 11:29:50|16554|16552|16553.8|16551.8|16554.1|16552.1|16553.8|16551.8|1
1641295800000|2022-01-04 11:30:00|16553.7|16551.7|16552.6|16550.6|16553.8|16551.8|16552.3|16550.3|38
1641295810000|2022-01-04 11:30:10|16552.5|16550.5|16554.8|16552.8|16555|16553|16552.3|16550.3|33
1641295820000|2022-01-04 11:30:20|16555|16553|16554.3|16552.3|16555.5|16553.5|16553.8|16551.8|22
1641295830000|2022-01-04 11:30:30|16554.5|16552.5|16554.1|16552.1|16554.6|16552.6|16553.8|16551.8|2
1641295840000|2022-01-04 11:30:40|16554|16552|16557.2|16555.2|16557.2|16555.2|16554|16552|50
1641295850000|2022-01-04 11:30:50|16557.1|16555.1|16556.7|16554.7|16557.5|16555.5|16556.7|16554.7|17
1641295860000|2022-01-04 11:31:00|16556.8|16554.8|16556.3|16554.3|16556.8|16554.8|16556.3|16554.3|11
1641295870000|2022-01-04 11:31:10|16556.5|16554.5|16556.3|16554.3|16556.6|16554.6|16556.3|16554.3|1
1641295880000|2022-01-04 11:31:20|16556.5|16554.5|16554.5|16552.5|16556.6|16554.6|16554.1|16552.1|12
1641295890000|2022-01-04 11:31:30|16554.6|16552.6|16554.8|16552.8|16555.1|16553.1|16554.3|16552.3|3
1641295900000|2022-01-04 11:31:40|16554.7|16552.7|16555.1|16553.1|16555.3|16553.3|16554.7|16552.7|1
1641295910000|2022-01-04 11:31:50|16555|16553|16554|16552|16555|16553|16554|16552|2
1641295920000|2022-01-04 11:32:00|16553.7|16551.7|16555.1|16553.1|16555.8|16553.8|16553.7|16551.7|6
1641295930000|2022-01-04 11:32:10|16555.8|16553.8|16556|16554|16556.2|16554.2|16555.1|16553.1|9
1641295940000|2022-01-04 11:32:20|16555.8|16553.8|16555.1|16553.1|16555.8|16553.8|16555|16553|2
1641295950000|2022-01-04 11:32:30|16554.6|16552.6|16555|16553|16555|16553|16554.6|16552.6|6
1641295960000|2022-01-04 11:32:40|16554.8|16552.8|16554.6|16552.6|16554.8|16552.8|16554.2|16552.2|4
1641295970000|2022-01-04 11:32:50|16554.2|16552.2|16554|16552|16554.2|16552.2|16554|16552|14
1641295980000|2022-01-04 11:33:00|16553.7|16551.7|16553.3|16551.3|16553.7|16551.7|16553|16551|7
1641295990000|2022-01-04 11:33:10|16553.6|16551.6|16553.1|16551.1|16553.8|16551.8|16553.1|16551.1|21
1641296000000|2022-01-04 11:33:20|16553|16551|16552.7|16550.7|16553|16551|16552.7|16550.7|5
1641296010000|2022-01-04 11:33:30|16552.6|16550.6|16554|16552|16554|16552|16552.6|16550.6|11
1641296020000|2022-01-04 11:33:40|16553.8|16551.8|16553.8|16551.8|16554.1|16552.1|16553.6|16551.6|10
1641296030000|2022-01-04 11:33:50|16553.7|16551.7|16553.7|16551.7|16554|16552|16553.7|16551.7|4
1641296040000|2022-01-04 11:34:00|16553.8|16551.8|16552.7|16550.7|16554.1|16552.1|16552.5|16550.5|10
1641296050000|2022-01-04 11:34:10|16552.8|16550.8|16554|16552|16554|16552|16552.8|16550.8|14
1641296060000|2022-01-04 11:34:20|16554.1|16552.1|16551.3|16549.3|16554.1|16552.1|16551.3|16549.3|32
1641296070000|2022-01-04 11:34:30|16551.5|16549.5|16552.3|16550.3|16552.7|16550.7|16551|16549|17
1641296080000|2022-01-04 11:34:40|16552.5|16550.5|16552|16550|16552.5|16550.5|16551.3|16549.3|15
1641296090000|2022-01-04 11:34:50|16552.1|16550.1|16551.8|16549.8|16552.1|16550.1|16551.2|16549.2|10
1641296100000|2022-01-04 11:35:00|16551.6|16549.6|16550.2|16548.2|16551.6|16549.6|16548.2|16546.2|53
1641296110000|2022-01-04 11:35:10|16550.1|16548.1|16550.3|16548.3|16551.2|16549.2|16550.1|16548.1|10
1641296120000|2022-01-04 11:35:20|16550.5|16548.5|16549.2|16547.2|16550.7|16548.7|16549.2|16547.2|12
1641296130000|2022-01-04 11:35:30|16549.1|16547.1|16549.1|16547.1|16549.6|16547.6|16548.8|16546.8|8
1641296140000|2022-01-04 11:35:40|16548.8|16546.8|16548.3|16546.3|16548.8|16546.8|16548.3|16546.3|7
1641296150000|2022-01-04 11:35:50|16548.5|16546.5|16548.6|16546.6|16548.6|16546.6|16547.6|16545.6|26
1641296160000|2022-01-04 11:36:00|16548.5|16546.5|16548.5|16546.5|16549.2|16547.2|16548.1|16546.1|16
1641296170000|2022-01-04 11:36:10|16548.6|16546.6|16549.7|16547.7|16550|16548|16548.1|16546.1|37
1641296180000|2022-01-04 11:36:20|16549.3|16547.3|16548.6|16546.6|16549.3|16547.3|16547.3|16545.3|11
1641296190000|2022-01-04 11:36:30|16548.5|16546.5|16548.8|16546.8|16548.8|16546.8|16548.1|16546.1|3
1641296200000|2022-01-04 11:36:40|16548.7|16546.7|16548.5|16546.5|16549|16547|16548.3|16546.3|24
1641296210000|2022-01-04 11:36:50|16548.2|16546.2|16549|16547|16549|16547|16547.1|16545.1|28
1641296220000|2022-01-04 11:37:00|16549.1|16547.1|16549.6|16547.6|16549.6|16547.6|16548.7|16546.7|12
1641296230000|2022-01-04 11:37:10|16549.5|16547.5|16549.3|16547.3|16549.6|16547.6|16549|16547|3
1641296240000|2022-01-04 11:37:20|16549.7|16547.7|16550.1|16548.1|16550.2|16548.2|16549.7|16547.7|13
1641296250000|2022-01-04 11:37:30|16550|16548|16551.1|16549.1|16551.2|16549.2|16549.8|16547.8|11
1641296260000|2022-01-04 11:37:40|16551|16549|16550.3|16548.3|16551.2|16549.2|16550.3|16548.3|4
1641296270000|2022-01-04 11:37:50|16550.2|16548.2|16550.6|16548.6|16550.6|16548.6|16550.1|16548.1|2
1641296280000|2022-01-04 11:38:00|16551.2|16549.2|16551.6|16549.6|16551.6|16549.6|16550.7|16548.7|10
1641296290000|2022-01-04 11:38:10|16551.3|16549.3|16552.3|16550.3|16553|16551|16551.3|16549.3|19
1641296300000|2022-01-04 11:38:20|16552.1|16550.1|16552.5|16550.5|16552.5|16550.5|16551.8|16549.8|6
1641296310000|2022-01-04 11:38:30|16552|16550|16552.3|16550.3|16552.6|16550.6|16551.6|16549.6|10
1641296320000|2022-01-04 11:38:40|16552|16550|16551.8|16549.8|16552.5|16550.5|16551.7|16549.7|5
1641296330000|2022-01-04 11:38:50|16552.2|16550.2|16552.1|16550.1|16552.3|16550.3|16551.7|16549.7|3
1641296340000|2022-01-04 11:39:00|16552|16550|16553|16551|16553|16551|16551.8|16549.8|11
1641296350000|2022-01-04 11:39:10|16552.8|16550.8|16553.6|16551.6|16553.6|16551.6|16552.8|16550.8|8
1641296360000|2022-01-04 11:39:20|16553.7|16551.7|16553.7|16551.7|16554.1|16552.1|16553.7|16551.7|2
1641296370000|2022-01-04 11:39:30|16553.6|16551.6|16553.6|16551.6|16554.2|16552.2|16553.6|16551.6|5
1641296380000|2022-01-04 11:39:40|16553.5|16551.5|16553.1|16551.1|16553.5|16551.5|16552.5|16550.5|13
1641296390000|2022-01-04 11:39:50|16552.8|16550.8|16552.3|16550.3|16553.1|16551.1|16552.1|16550.1|9
1641296400000|2022-01-04 11:40:00|16552.5|16550.5|16552.1|16550.1|16552.5|16550.5|16552.1|16550.1|2
1641296410000|2022-01-04 11:40:10|16552.2|16550.2|16551.8|16549.8|16552.8|16550.8|16551.8|16549.8|7
1641296420000|2022-01-04 11:40:20|16551.3|16549.3|16550.1|16548.1|16551.3|16549.3|16550.1|16548.1|4
1641296430000|2022-01-04 11:40:30|16550.2|16548.2|16549.3|16547.3|16550.5|16548.5|16549.3|16547.3|10
1641296440000|2022-01-04 11:40:40|16549.5|16547.5|16549.6|16547.6|16550.7|16548.7|16548.7|16546.7|16
1641296450000|2022-01-04 11:40:50|16549.5|16547.5|16549.3|16547.3|16549.8|16547.8|16549|16547|2
1641296460000|2022-01-04 11:41:00|16549.2|16547.2|16551.5|16549.5|16552.1|16550.1|16549.1|16547.1|18
1641296470000|2022-01-04 11:41:10|16551.6|16549.6|16553|16551|16553.1|16551.1|16551.3|16549.3|9
1641296480000|2022-01-04 11:41:20|16553.1|16551.1|16552.2|16550.2|16554.1|16552.1|16552.1|16550.1|15
1641296490000|2022-01-04 11:41:30|16552.5|16550.5|16552.3|16550.3|16552.6|16550.6|16551.6|16549.6|3
1641296500000|2022-01-04 11:41:40|16552.2|16550.2|16552.2|16550.2|16552.2|16550.2|16552.2|16550.2|0
1641296510000|2022-01-04 11:41:50|16552.1|16550.1|16552.3|16550.3|16552.3|16550.3|16552.1|16550.1|3
1641296520000|2022-01-04 11:42:00|16552.6|16550.6|16553.6|16551.6|16553.7|16551.7|16552.6|16550.6|6
1641296530000|2022-01-04 11:42:10|16553.7|16551.7|16553.5|16551.5|16554.1|16552.1|16553.1|16551.1|8
1641296540000|2022-01-04 11:42:20|16553.6|16551.6|16553.1|16551.1|16553.6|16551.6|16553.1|16551.1|1
1641296550000|2022-01-04 11:42:30|16553|16551|16552.3|16550.3|16553.1|16551.1|16552.1|16550.1|7
1641296560000|2022-01-04 11:42:40|16552.5|16550.5|16551.6|16549.6|16552.6|16550.6|16551.3|16549.3|12
1641296570000|2022-01-04 11:42:50|16551.5|16549.5|16550.6|16548.6|16552|16550|16550.6|16548.6|23
1641296580000|2022-01-04 11:43:00|16550.7|16548.7|16551.3|16549.3|16551.3|16549.3|16550.6|16548.6|3
1641296590000|2022-01-04 11:43:10|16551.5|16549.5|16551.3|16549.3|16551.7|16549.7|16551.1|16549.1|19
1641296600000|2022-01-04 11:43:20|16551.5|16549.5|16551.6|16549.6|16551.6|16549.6|16550.8|16548.8|12
1641296610000|2022-01-04 11:43:30|16551.7|16549.7|16551.3|16549.3|16551.8|16549.8|16551.3|16549.3|14
1641296620000|2022-01-04 11:43:40|16551.2|16549.2|16553.1|16551.1|16553.2|16551.2|16551.2|16549.2|21
1641296630000|2022-01-04 11:43:50|16553.2|16551.2|16553.1|16551.1|16553.6|16551.6|16553|16551|11
1641296640000|2022-01-04 11:44:00|16553.2|16551.2|16553.8|16551.8|16554.3|16552.3|16553.2|16551.2|11
1641296650000|2022-01-04 11:44:10|16554|16552|16553.5|16551.5|16554|16552|16553.3|16551.3|6
1641296660000|2022-01-04 11:44:20|16553.6|16551.6|16554|16552|16554.2|16552.2|16553.6|16551.6|14
1641296670000|2022-01-04 11:44:30|16553.6|16551.6|16554.7|16552.7|16554.7|16552.7|16553.6|16551.6|8
1641296680000|2022-01-04 11:44:40|16554.8|16552.8|16554.3|16552.3|16555.1|16553.1|16553.7|16551.7|12
1641296690000|2022-01-04 11:44:50|16554.2|16552.2|16554.6|16552.6|16554.6|16552.6|16553.6|16551.6|20
1641296700000|2022-01-04 11:45:00|16554.5|16552.5|16554.8|16552.8|16555.3|16553.3|16554.5|16552.5|5
1641296710000|2022-01-04 11:45:10|16555.1|16553.1|16554.1|16552.1|16555.1|16553.1|16554.1|16552.1|8
1641296720000|2022-01-04 11:45:20|16554.2|16552.2|16554.1|16552.1|16554.2|16552.2|16554.1|16552.1|0
1641296730000|2022-01-04 11:45:30|16554.2|16552.2|16553.3|16551.3|16554.2|16552.2|16553.3|16551.3|10
1641296740000|2022-01-04 11:45:40|16553.2|16551.2|16553.1|16551.1|16553.2|16551.2|16552.6|16550.6|6
1641296750000|2022-01-04 11:45:50|16552.6|16550.6|16552.6|16550.6|16552.8|16550.8|16552.3|16550.3|3
1641296760000|2022-01-04 11:46:00|16552.8|16550.8|16553|16551|16553.3|16551.3|16552.6|16550.6|2
1641296770000|2022-01-04 11:46:10|16553.1|16551.1|16552.8|16550.8|16553.3|16551.3|16552.8|16550.8|2
1641296780000|2022-01-04 11:46:20|16552.7|16550.7|16553.1|16551.1|16553.1|16551.1|16552.5|16550.5|5
1641296790000|2022-01-04 11:46:30|16553.6|16551.6|16553.5|16551.5|16553.6|16551.6|16553.1|16551.1|1
1641296800000|2022-01-04 11:46:40|16553.3|16551.3|16553.5|16551.5|16553.7|16551.7|16553.3|16551.3|2
1641296810000|2022-01-04 11:46:50|16553.6|16551.6|16554.3|16552.3|16554.8|16552.8|16553.6|16551.6|8
1641296820000|2022-01-04 11:47:00|16554.5|16552.5|16554.2|16552.2|16555.1|16553.1|16554.2|16552.2|5
1641296830000|2022-01-04 11:47:10|16554.3|16552.3|16554.1|16552.1|16555|16553|16554.1|16552.1|5
1641296840000|2022-01-04 11:47:20|16554.2|16552.2|16554.3|16552.3|16554.6|16552.6|16554.1|16552.1|1
1641296850000|2022-01-04 11:47:30|16554.5|16552.5|16554.7|16552.7|16554.7|16552.7|16554.2|16552.2|5
1641296860000|2022-01-04 11:47:40|16554.8|16552.8|16555.2|16553.2|16555.6|16553.6|16554.8|16552.8|10
1641296870000|2022-01-04 11:47:50|16555.3|16553.3|16556.2|16554.2|16556.3|16554.3|16555.2|16553.2|30
1641296880000|2022-01-04 11:48:00|16556.3|16554.3|16554.1|16552.1|16556.5|16554.5|16554.1|16552.1|18
1641296890000|2022-01-04 11:48:10|16554.2|16552.2|16554.3|16552.3|16555.1|16553.1|16554.2|16552.2|7
1641296900000|2022-01-04 11:48:20|16554.6|16552.6|16554.6|16552.6|16555.1|16553.1|16554.2|16552.2|4
1641296910000|2022-01-04 11:48:30|16554.5|16552.5|16555|16553|16555.3|16553.3|16554.3|16552.3|0
1641296920000|2022-01-04 11:48:40|16554.8|16552.8|16554.1|16552.1|16555|16553|16554.1|16552.1|16
1641296930000|2022-01-04 11:48:50|16553.8|16551.8|16552.7|16550.7|16554|16552|16552.6|16550.6|5
1641296940000|2022-01-04 11:49:00|16552.8|16550.8|16553.3|16551.3|16553.8|16551.8|16552.8|16550.8|13
1641296950000|2022-01-04 11:49:10|16553.5|16551.5|16553.5|16551.5|16553.6|16551.6|16553.5|16551.5|4
1641296960000|2022-01-04 11:49:20|16553.6|16551.6|16553.8|16551.8|16554.3|16552.3|16553.6|16551.6|2
1641296970000|2022-01-04 11:49:30|16554|16552|16554|16552|16554.1|16552.1|16553.8|16551.8|1
1641296980000|2022-01-04 11:49:40|16553.7|16551.7|16554.3|16552.3|16555.6|16553.6|16553.7|16551.7|39
1641296990000|2022-01-04 11:49:50|16554.1|16552.1|16555.1|16553.1|16555.3|16553.3|16553.8|16551.8|9
1641297000000|2022-01-04 11:50:00|16555.3|16553.3|16555.2|16553.2|16556.1|16554.1|16555.1|16553.1|14
1641297010000|2022-01-04 11:50:10|16555.3|16553.3|16556|16554|16556.6|16554.6|16555.3|16553.3|15
1641297020000|2022-01-04 11:50:20|16556.1|16554.1|16555.3|16553.3|16556.2|16554.2|16555.3|16553.3|4
1641297030000|2022-01-04 11:50:30|16555.2|16553.2|16555.8|16553.8|16555.8|16553.8|16555.2|16553.2|18
1641297040000|2022-01-04 11:50:40|16556|16554|16555.7|16553.7|16556.1|16554.1|16555.7|16553.7|2
1641297050000|2022-01-04 11:50:50|16555.8|16553.8|16555.7|16553.7|16555.8|16553.8|16555.7|16553.7|1
1641297060000|2022-01-04 11:51:00|16555.6|16553.6|16555.2|16553.2|16555.6|16553.6|16555.1|16553.1|9
1641297070000|2022-01-04 11:51:10|16555.1|16553.1|16555.8|16553.8|16556.3|16554.3|16555.1|16553.1|18
1641297080000|2022-01-04 11:51:20|16556|16554|16555.1|16553.1|16556|16554|16555.1|16553.1|0
1641297090000|2022-01-04 11:51:30|16555|16553|16555.1|16553.1|16555.1|16553.1|16555|16553|1
1641297100000|2022-01-04 11:51:40|16555|16553|16554.1|16552.1|16555.1|16553.1|16554.1|16552.1|5
1641297110000|2022-01-04 11:51:50|16554.3|16552.3|16554.7|16552.7|16555.2|16553.2|16554.3|16552.3|12
1641297120000|2022-01-04 11:52:00|16554.8|16552.8|16555|16553|16555.1|16553.1|16554.7|16552.7|0
1641297130000|2022-01-04 11:52:10|16555.1|16553.1|16555.1|16553.1|16555.1|16553.1|16555|16553|1
1641297140000|2022-01-04 11:52:20|16554.8|16552.8|16553.5|16551.5|16555.6|16553.6|16553.5|16551.5|39
1641297150000|2022-01-04 11:52:30|16553.6|16551.6|16552.5|16550.5|16553.7|16551.7|16552.5|16550.5|20
1641297160000|2022-01-04 11:52:40|16552.3|16550.3|16552.1|16550.1|16552.6|16550.6|16551.7|16549.7|63
1641297170000|2022-01-04 11:52:50|16552|16550|16552.8|16550.8|16553.1|16551.1|16551.8|16549.8|7
1641297180000|2022-01-04 11:53:00|16553|16551|16552.3|16550.3|16553|16551|16552.1|16550.1|3
1641297190000|2022-01-04 11:53:10|16552.2|16550.2|16550.6|16548.6|16552.2|16550.2|16550.6|16548.6|10
1641297200000|2022-01-04 11:53:20|16550.3|16548.3|16550.7|16548.7|16551|16549|16550.3|16548.3|10
1641297210000|2022-01-04 11:53:30|16550.8|16548.8|16550.8|16548.8|16550.8|16548.8|16550.7|16548.7|3
1641297220000|2022-01-04 11:53:40|16550.7|16548.7|16551|16549|16551|16549|16550.7|16548.7|0
1641297230000|2022-01-04 11:53:50|16551.3|16549.3|16552.8|16550.8|16552.8|16550.8|16551.3|16549.3|13
1641297240000|2022-01-04 11:54:00|16552.7|16550.7|16553.1|16551.1|16553.1|16551.1|16552.5|16550.5|6
1641297250000|2022-01-04 11:54:10|16553.2|16551.2|16553.8|16551.8|16554|16552|16553.2|16551.2|1
1641297260000|2022-01-04 11:54:20|16554|16552|16554.6|16552.6|16554.8|16552.8|16554|16552|9
1641297270000|2022-01-04 11:54:30|16554.7|16552.7|16555.1|16553.1|16555.3|16553.3|16554.7|16552.7|8
1641297280000|2022-01-04 11:54:40|16555.2|16553.2|16555.1|16553.1|16555.3|16553.3|16554.8|16552.8|8
1641297290000|2022-01-04 11:54:50|16555.2|16553.2|16554.7|16552.7|16555.3|16553.3|16554.3|16552.3|8
1641297300000|2022-01-04 11:55:00|16554.6|16552.6|16553.8|16551.8|16554.6|16552.6|16553.6|16551.6|8
1641297310000|2022-01-04 11:55:10|16554|16552|16554.6|16552.6|16554.6|16552.6|16554|16552|14
1641297320000|2022-01-04 11:55:20|16554.5|16552.5|16554.8|16552.8|16554.8|16552.8|16554.5|16552.5|1
1641297330000|2022-01-04 11:55:30|16554.7|16552.7|16554.1|16552.1|16554.8|16552.8|16553.8|16551.8|5
1641297340000|2022-01-04 11:55:40|16554.2|16552.2|16553.8|16551.8|16554.3|16552.3|16553.5|16551.5|7
1641297350000|2022-01-04 11:55:50|16553.7|16551.7|16553.6|16551.6|16553.8|16551.8|16553.5|16551.5|0
1641297360000|2022-01-04 11:56:00|16553.7|16551.7|16555.1|16553.1|16555.2|16553.2|16552.8|16550.8|9
1641297370000|2022-01-04 11:56:10|16555|16553|16554.6|16552.6|16555.1|16553.1|16554.1|16552.1|4
1641297380000|2022-01-04 11:56:20|16554.5|16552.5|16554.3|16552.3|16554.6|16552.6|16554.3|16552.3|1
1641297390000|2022-01-04 11:56:30|16554.2|16552.2|16552.6|16550.6|16554.2|16552.2|16552.6|16550.6|7
1641297400000|2022-01-04 11:56:40|16552.8|16550.8|16552.8|16550.8|16552.8|16550.8|16552.2|16550.2|5
1641297410000|2022-01-04 11:56:50|16553|16551|16553|16551|16553.7|16551.7|16553|16551|11
1641297420000|2022-01-04 11:57:00|16552.8|16550.8|16554|16552|16554.1|16552.1|16552.8|16550.8|26
1641297430000|2022-01-04 11:57:10|16553.8|16551.8|16553.2|16551.2|16554|16552|16553|16551|7
1641297440000|2022-01-04 11:57:20|16553.1|16551.1|16551.8|16549.8|16553.1|16551.1|16551.8|16549.8|16
1641297450000|2022-01-04 11:57:30|16552|16550|16554.3|16552.3|16554.7|16552.7|16552|16550|7
1641297460000|2022-01-04 11:57:40|16554.2|16552.2|16553.3|16551.3|16554.2|16552.2|16552.5|16550.5|8
1641297470000|2022-01-04 11:57:50|16553.2|16551.2|16553.6|16551.6|16553.6|16551.6|16552.5|16550.5|5
1641297480000|2022-01-04 11:58:00|16553.5|16551.5|16551.5|16549.5|16553.5|16551.5|16551.3|16549.3|14
1641297490000|2022-01-04 11:58:10|16551.3|16549.3|16550.6|16548.6|16551.5|16549.5|16550.6|16548.6|29
1641297500000|2022-01-04 11:58:20|16550.7|16548.7|16549.8|16547.8|16551.3|16549.3|16549.7|16547.7|28
1641297510000|2022-01-04 11:58:30|16550|16548|16549.5|16547.5|16550|16548|16549.3|16547.3|8
1641297520000|2022-01-04 11:58:40|16549.6|16547.6|16549.6|16547.6|16549.7|16547.7|16549.1|16547.1|23
1641297530000|2022-01-04 11:58:50|16549.7|16547.7|16548.6|16546.6|16549.7|16547.7|16548.5|16546.5|14
1641297540000|2022-01-04 11:59:00|16548.5|16546.5|16546.8|16544.8|16549.1|16547.1|16546.6|16544.6|38
1641297550000|2022-01-04 11:59:10|16547|16545|16545.8|16543.8|16547|16545|16545.1|16543.1|40
1641297560000|2022-01-04 11:59:20|16545.7|16543.7|16546.3|16544.3|16546.6|16544.6|16545.7|16543.7|7
1641297570000|2022-01-04 11:59:30|16546.2|16544.2|16544.6|16542.6|16546.2|16544.2|16543.8|16541.8|28
1641297580000|2022-01-04 11:59:40|16544.7|16542.7|16545|16543|16545.5|16543.5|16544.6|16542.6|18
1641297590000|2022-01-04 11:59:50|16544.6|16542.6|16545.1|16543.1|16545.3|16543.3|16544.6|16542.6|14
1641297600000|2022-01-04 12:00:00|16545.2|16543.2|16543.5|16541.5|16545.6|16543.6|16542.6|16540.6|66
1641297610000|2022-01-04 12:00:10|16543.7|16541.7|16544.8|16542.8|16546.1|16544.1|16543.7|16541.7|26
1641297620000|2022-01-04 12:00:20|16544.7|16542.7|16545.6|16543.6|16545.6|16543.6|16544.1|16542.1|9
1641297630000|2022-01-04 12:00:30|16545.7|16543.7|16546|16544|16546.6|16544.6|16545.6|16543.6|3
1641297640000|2022-01-04 12:00:40|16545.8|16543.8|16545.8|16543.8|16546.1|16544.1|16545.2|16543.2|6
1641297650000|2022-01-04 12:00:50|16546.3|16544.3|16546.6|16544.6|16546.7|16544.7|16546.1|16544.1|4
1641297660000|2022-01-04 12:01:00|16546.5|16544.5|16546.7|16544.7|16547.2|16545.2|16546.3|16544.3|7
1641297670000|2022-01-04 12:01:10|16546.8|16544.8|16546.1|16544.1|16547.3|16545.3|16546.1|16544.1|26
1641297680000|2022-01-04 12:01:20|16546.2|16544.2|16547.2|16545.2|16547.6|16545.6|16546.2|16544.2|6
1641297690000|2022-01-04 12:01:30|16547.1|16545.1|16547|16545|16547.3|16545.3|16546.1|16544.1|6
1641297700000|2022-01-04 12:01:40|16547.1|16545.1|16547.6|16545.6|16547.6|16545.6|16547.1|16545.1|7
1641297710000|2022-01-04 12:01:50|16547.5|16545.5|16547.7|16545.7|16547.7|16545.7|16547.1|16545.1|8
1641297720000|2022-01-04 12:02:00|16547.8|16545.8|16547.8|16545.8|16548.1|16546.1|16546.5|16544.5|18
1641297730000|2022-01-04 12:02:10|16547.7|16545.7|16546|16544|16547.7|16545.7|16545.8|16543.8|13
1641297740000|2022-01-04 12:02:20|16545.8|16543.8|16545.8|16543.8|16546.1|16544.1|16544.7|16542.7|8
1641297750000|2022-01-04 12:02:30|16545.7|16543.7|16545.8|16543.8|16546|16544|16545.6|16543.6|7
1641297760000|2022-01-04 12:02:40|16546|16544|16546.6|16544.6|16546.8|16544.8|16545.8|16543.8|10
1641297770000|2022-01-04 12:02:50|16546.7|16544.7|16546.5|16544.5|16546.8|16544.8|16546.1|16544.1|3
1641297780000|2022-01-04 12:03:00|16546.6|16544.6|16546.6|16544.6|16546.7|16544.7|16546.5|16544.5|4
1641297790000|2022-01-04 12:03:10|16546.5|16544.5|16545.6|16543.6|16546.7|16544.7|16545.3|16543.3|10
1641297800000|2022-01-04 12:03:20|16545.7|16543.7|16546.7|16544.7|16546.7|16544.7|16545.7|16543.7|5
1641297810000|2022-01-04 12:03:30|16546.6|16544.6|16545.6|16543.6|16546.7|16544.7|16545.6|16543.6|10
1641297820000|2022-01-04 12:03:40|16545.7|16543.7|16545.8|16543.8|16545.8|16543.8|16545.6|16543.6|0
1641297830000|2022-01-04 12:03:50|16546|16544|16545.3|16543.3|16546.1|16544.1|16545.3|16543.3|12
1641297840000|2022-01-04 12:04:00|16545.5|16543.5|16545.5|16543.5|16546.6|16544.6|16545.1|16543.1|9
1641297850000|2022-01-04 12:04:10|16545.3|16543.3|16545.6|16543.6|16545.8|16543.8|16545.1|16543.1|5
1641297860000|2022-01-04 12:04:20|16545.7|16543.7|16545.8|16543.8|16546|16544|16545|16543|9
1641297870000|2022-01-04 12:04:30|16546|16544|16546.1|16544.1|16546.1|16544.1|16545.3|16543.3|10
1641297880000|2022-01-04 12:04:40|16546.2|16544.2|16545.6|16543.6|16546.2|16544.2|16545|16543|18
1641297890000|2022-01-04 12:04:50|16545.5|16543.5|16543.2|16541.2|16545.5|16543.5|16542.7|16540.7|16
1641297900000|2022-01-04 12:05:00|16543.3|16541.3|16544.3|16542.3|16544.3|16542.3|16543.3|16541.3|7
1641297910000|2022-01-04 12:05:10|16544.2|16542.2|16544.1|16542.1|16544.3|16542.3|16544|16542|2
1641297920000|2022-01-04 12:05:20|16544|16542|16542.6|16540.6|16544|16542|16542.6|16540.6|19
1641297930000|2022-01-04 12:05:30|16542.5|16540.5|16542|16540|16542.5|16540.5|16541.7|16539.7|27
1641297940000|2022-01-04 12:05:40|16542.3|16540.3|16542.2|16540.2|16542.3|16540.3|16542|16540|12
1641297950000|2022-01-04 12:05:50|16542.1|16540.1|16542.1|16540.1|16542.6|16540.6|16542.1|16540.1|6
1641297960000|2022-01-04 12:06:00|16542.2|16540.2|16542.2|16540.2|16542.8|16540.8|16542|16540|12
1641297970000|2022-01-04 12:06:10|16542.3|16540.3|16542.2|16540.2|16543.2|16541.2|16542.2|16540.2|9
1641297980000|2022-01-04 12:06:20|16542.6|16540.6|16542.7|16540.7|16542.8|16540.8|16542.2|16540.2|9
1641297990000|2022-01-04 12:06:30|16542.8|16540.8|16543.6|16541.6|16543.6|16541.6|16542.3|16540.3|16
1641298000000|2022-01-04 12:06:40|16543.7|16541.7|16544.6|16542.6|16544.8|16542.8|16543.6|16541.6|6
1641298010000|2022-01-04 12:06:50|16544.7|16542.7|16545.2|16543.2|16545.7|16543.7|16544.7|16542.7|8
1641298020000|2022-01-04 12:07:00|16545.3|16543.3|16545.8|16543.8|16546|16544|16545.3|16543.3|4
1641298030000|2022-01-04 12:07:10|16546.1|16544.1|16546.2|16544.2|16546.7|16544.7|16545.8|16543.8|23
1641298040000|2022-01-04 12:07:20|16546.3|16544.3|16544.2|16542.2|16546.3|16544.3|16544.2|16542.2|6
1641298050000|2022-01-04 12:07:30|16544.1|16542.1|16543.7|16541.7|16544.1|16542.1|16543.2|16541.2|9
1641298060000|2022-01-04 12:07:40|16543.8|16541.8|16543.8|16541.8|16543.8|16541.8|16543.6|16541.6|5
1641298070000|2022-01-04 12:07:50|16543.7|16541.7|16544.1|16542.1|16544.1|16542.1|16543.3|16541.3|5
1641298080000|2022-01-04 12:08:00|16544|16542|16546.1|16544.1|16546.2|16544.2|16544|16542|6
1641298090000|2022-01-04 12:08:10|16546|16544|16546.6|16544.6|16546.6|16544.6|16545.8|16543.8|9
1641298100000|2022-01-04 12:08:20|16546.5|16544.5|16545.6|16543.6|16546.5|16544.5|16545.6|16543.6|1
1641298110000|2022-01-04 12:08:30|16545.7|16543.7|16546.1|16544.1|16546.5|16544.5|16545.7|16543.7|6
1641298120000|2022-01-04 12:08:40|16546.2|16544.2|16546.1|16544.1|16546.5|16544.5|16546|16544|10
1641298130000|2022-01-04 12:08:50|16545.7|16543.7|16545.5|16543.5|16546.1|16544.1|16545.5|16543.5|12
1641298140000|2022-01-04 12:09:00|16545.6|16543.6|16546.7|16544.7|16546.8|16544.8|16545.6|16543.6|9
1641298150000|2022-01-04 12:09:10|16546.8|16544.8|16545.8|16543.8|16546.8|16544.8|16545.2|16543.2|2
1641298160000|2022-01-04 12:09:20|16545.7|16543.7|16545.6|16543.6|16546.2|16544.2|16545.3|16543.3|3
1641298170000|2022-01-04 12:09:30|16545.7|16543.7|16546.6|16544.6|16546.6|16544.6|16545.7|16543.7|6
1641298180000|2022-01-04 12:09:40|16546.3|16544.3|16545.1|16543.1|16546.5|16544.5|16545.1|16543.1|5
1641298190000|2022-01-04 12:09:50|16544.6|16542.6|16544.5|16542.5|16544.7|16542.7|16544.3|16542.3|5
1641298200000|2022-01-04 12:10:00|16544.6|16542.6|16544.6|16542.6|16544.7|16542.7|16544.6|16542.6|3
1641298210000|2022-01-04 12:10:10|16544.5|16542.5|16544.3|16542.3|16544.5|16542.5|16543.7|16541.7|15
1641298220000|2022-01-04 12:10:20|16544.1|16542.1|16545.6|16543.6|16545.8|16543.8|16544.1|16542.1|11
1641298230000|2022-01-04 12:10:30|16545.8|16543.8|16545.3|16543.3|16546.3|16544.3|16545.3|16543.3|2
1641298240000|2022-01-04 12:10:40|16545.6|16543.6|16546.3|16544.3|16546.6|16544.6|16545.3|16543.3|13
1641298250000|2022-01-04 12:10:50|16546.5|16544.5|16546.2|16544.2|16546.5|16544.5|16546.1|16544.1|2
1641298260000|2022-01-04 12:11:00|16546.3|16544.3|16545.7|16543.7|16547|16545|16545.6|16543.6|7
1641298270000|2022-01-04 12:11:10|16545.8|16543.8|16546.1|16544.1|16546.5|16544.5|16545.8|16543.8|2
1641298280000|2022-01-04 12:11:20|16546.2|16544.2|16546.5|16544.5|16546.5|16544.5|16546.2|16544.2|1
1641298290000|2022-01-04 12:11:30|16546.3|16544.3|16547.1|16545.1|16547.5|16545.5|16546.3|16544.3|22
1641298300000|2022-01-04 12:11:40|16547|16545|16546.8|16544.8|16547|16545|16546.2|16544.2|2
1641298310000|2022-01-04 12:11:50|16546.7|16544.7|16547.3|16545.3|16547.3|16545.3|16546.6|16544.6|0
1641298320000|2022-01-04 12:12:00|16547.5|16545.5|16547.2|16545.2|16547.5|16545.5|16547.1|16545.1|4
1641298330000|2022-01-04 12:12:10|16547.1|16545.1|16546.5|16544.5|16547.1|16545.1|16546.3|16544.3|6
1641298340000|2022-01-04 12:12:20|16546.3|16544.3|16546.8|16544.8|16547|16545|16546.3|16544.3|0
1641298350000|2022-01-04 12:12:30|16547|16545|16547.2|16545.2|16547.3|16545.3|16546.8|16544.8|2
1641298360000|2022-01-04 12:12:40|16547.1|16545.1|16546.7|16544.7|16547.3|16545.3|16546.7|16544.7|6
1641298370000|2022-01-04 12:12:50|16546.6|16544.6|16546.2|16544.2|16546.6|16544.6|16546.1|16544.1|2
1641298380000|2022-01-04 12:13:00|16546.1|16544.1|16546.7|16544.7|16546.7|16544.7|16545.7|16543.7|4
1641298390000|2022-01-04 12:13:10|16547|16545|16546.3|16544.3|16547.7|16545.7|16546.2|16544.2|10
1641298400000|2022-01-04 12:13:20|16546.5|16544.5|16546.8|16544.8|16547.1|16545.1|16546.3|16544.3|6
1641298410000|2022-01-04 12:13:30|16547|16545|16546.6|16544.6|16547|16545|16546.6|16544.6|6
1641298420000|2022-01-04 12:13:40|16547.1|16545.1|16546.6|16544.6|16547.1|16545.1|16546.5|16544.5|2
1641298430000|2022-01-04 12:13:50|16547.1|16545.1|16547.3|16545.3|16547.7|16545.7|16547|16545|6
1641298440000|2022-01-04 12:14:00|16547.2|16545.2|16547.3|16545.3|16548.1|16546.1|16546.8|16544.8|29
1641298450000|2022-01-04 12:14:10|16547.5|16545.5|16548.2|16546.2|16548.3|16546.3|16547.2|16545.2|5
1641298460000|2022-01-04 12:14:20|16547.8|16545.8|16542.6|16540.6|16548.1|16546.1|16542.2|16540.2|137
1641298470000|2022-01-04 12:14:30|16542.7|16540.7|16542.2|16540.2|16542.8|16540.8|16542.2|16540.2|12
1641298480000|2022-01-04 12:14:40|16542.1|16540.1|16542.1|16540.1|16542.8|16540.8|16542|16540|35
1641298490000|2022-01-04 12:14:50|16542.2|16540.2|16539.7|16537.7|16542.2|16540.2|16539.7|16537.7|58
1641298500000|2022-01-04 12:15:00|16540.1|16538.1|16539.2|16537.2|16540.7|16538.7|16539.2|16537.2|65
1641298510000|2022-01-04 12:15:10|16539.3|16537.3|16540|16538|16540.2|16538.2|16539.3|16537.3|11
1641298520000|2022-01-04 12:15:20|16540.1|16538.1|16540.7|16538.7|16541.1|16539.1|16540|16538|6
1641298530000|2022-01-04 12:15:30|16540.8|16538.8|16540.6|16538.6|16540.8|16538.8|16540.2|16538.2|9
1641298540000|2022-01-04 12:15:40|16540.7|16538.7|16540.7|16538.7|16541.1|16539.1|16540.5|16538.5|3
1641298550000|2022-01-04 12:15:50|16540.6|16538.6|16541.7|16539.7|16541.7|16539.7|16540.5|16538.5|11
1641298560000|2022-01-04 12:16:00|16542.1|16540.1|16539.3|16537.3|16542.6|16540.6|16539.3|16537.3|138
1641298570000|2022-01-04 12:16:10|16539.5|16537.5|16538.6|16536.6|16539.5|16537.5|16538.2|16536.2|23
1641298580000|2022-01-04 12:16:20|16538.7|16536.7|16540.8|16538.8|16541.1|16539.1|16538.7|16536.7|28
1641298590000|2022-01-04 12:16:30|16541|16539|16542|16540|16542.1|16540.1|16541|16539|9
1641298600000|2022-01-04 12:16:40|16541.8|16539.8|16542.3|16540.3|16542.6|16540.6|16541.7|16539.7|18
1641298610000|2022-01-04 12:16:50|16542.5|16540.5|16543.1|16541.1|16543.7|16541.7|16542.5|16540.5|6
1641298620000|2022-01-04 12:17:00|16543.6|16541.6|16542.3|16540.3|16543.6|16541.6|16542.3|16540.3|6
1641298630000|2022-01-04 12:17:10|16542.6|16540.6|16542.6|16540.6|16543.2|16541.2|16541.8|16539.8|10
1641298640000|2022-01-04 12:17:20|16542.7|16540.7|16542.6|16540.6|16543.1|16541.1|16542|16540|8
1641298650000|2022-01-04 12:17:30|16542.7|16540.7|16543.1|16541.1|16543.1|16541.1|16542.1|16540.1|2
1641298660000|2022-01-04 12:17:40|16542.8|16540.8|16542.3|16540.3|16543.1|16541.1|16542.2|16540.2|7
1641298670000|2022-01-04 12:17:50|16541.3|16539.3|16541.1|16539.1|16541.5|16539.5|16541.1|16539.1|23
1641298680000|2022-01-04 12:18:00|16541.2|16539.2|16539.1|16537.1|16541.7|16539.7|16539.1|16537.1|43
1641298690000|2022-01-04 12:18:10|16539|16537|16538.2|16536.2|16539.3|16537.3|16538.2|16536.2|24
1641298700000|2022-01-04 12:18:20|16538.3|16536.3|16537.1|16535.1|16538.7|16536.7|16536.7|16534.7|52
1641298710000|2022-01-04 12:18:30|16537|16535|16537.5|16535.5|16538|16536|16536.3|16534.3|31
1641298720000|2022-01-04 12:18:40|16537.6|16535.6|16539.1|16537.1|16539.1|16537.1|16537.6|16535.6|22
1641298730000|2022-01-04 12:18:50|16539.2|16537.2|16539.3|16537.3|16540.6|16538.6|16539.2|16537.2|9
1641298740000|2022-01-04 12:19:00|16539.2|16537.2|16538.1|16536.1|16539.2|16537.2|16537.7|16535.7|8
1641298750000|2022-01-04 12:19:10|16538|16536|16537.1|16535.1|16538.1|16536.1|16537.1|16535.1|13
1641298760000|2022-01-04 12:19:20|16537.2|16535.2|16535.2|16533.2|16537.7|16535.7|16535.2|16533.2|46
1641298770000|2022-01-04 12:19:30|16535.6|16533.6|16536.8|16534.8|16537.1|16535.1|16535.6|16533.6|44
1641298780000|2022-01-04 12:19:40|16537.1|16535.1|16536.5|16534.5|16537.2|16535.2|16536.2|16534.2|6
1641298790000|2022-01-04 12:19:50|16536.6|16534.6|16536.7|16534.7|16536.7|16534.7|16536.5|16534.5|0
1641298800000|2022-01-04 12:20:00|16536.6|16534.6|16537.6|16535.6|16538.1|16536.1|16536.2|16534.2|21
1641298810000|2022-01-04 12:20:10|16537.7|16535.7|16537.8|16535.8|16538.1|16536.1|16537.3|16535.3|4
1641298820000|2022-01-04 12:20:20|16538.3|16536.3|16537.2|16535.2|16538.3|16536.3|16537|16535|23
1641298830000|2022-01-04 12:20:30|16537.3|16535.3|16537.6|16535.6|16537.6|16535.6|16537.2|16535.2|2
1641298840000|2022-01-04 12:20:40|16537.7|16535.7|16538.2|16536.2|16538.2|16536.2|16537.7|16535.7|1
1641298850000|2022-01-04 12:20:50|16538|16536|16538.2|16536.2|16538.2|16536.2|16538|16536|7
1641298860000|2022-01-04 12:21:00|16537.3|16535.3|16537.2|16535.2|16537.8|16535.8|16536.2|16534.2|26
1641298870000|2022-01-04 12:21:10|16536.7|16534.7|16536.2|16534.2|16536.8|16534.8|16536.2|16534.2|1
1641298880000|2022-01-04 12:21:20|16536.3|16534.3|16535.7|16533.7|16536.3|16534.3|16535.7|16533.7|9
1641298890000|2022-01-04 12:21:30|16535.8|16533.8|16535.7|16533.7|16535.8|16533.8|16535.3|16533.3|12
1641298900000|2022-01-04 12:21:40|16536|16534|16535.6|16533.6|16536|16534|16535.6|16533.6|2
1641298910000|2022-01-04 12:21:50|16535.3|16533.3|16535.1|16533.1|16535.3|16533.3|16534.8|16532.8|17
1641298920000|2022-01-04 12:22:00|16535.2|16533.2|16536.3|16534.3|16536.5|16534.5|16535.2|16533.2|14
1641298930000|2022-01-04 12:22:10|16536.1|16534.1|16535.2|16533.2|16536.7|16534.7|16535.2|16533.2|11
1641298940000|2022-01-04 12:22:20|16535.3|16533.3|16535.2|16533.2|16535.5|16533.5|16534.8|16532.8|6
1641298950000|2022-01-04 12:22:30|16535.3|16533.3|16535.6|16533.6|16535.7|16533.7|16534.8|16532.8|13
1641298960000|2022-01-04 12:22:40|16535.7|16533.7|16535.1|16533.1|16535.7|16533.7|16535.1|16533.1|8
1641298970000|2022-01-04 12:22:50|16534.8|16532.8|16534.6|16532.6|16534.8|16532.8|16534.6|16532.6|14
1641298980000|2022-01-04 12:23:00|16534.7|16532.7|16534.3|16532.3|16535.5|16533.5|16534.2|16532.2|12
1641298990000|2022-01-04 12:23:10|16534.5|16532.5|16531.7|16529.7|16534.6|16532.6|16531.1|16529.1|111
1641299000000|2022-01-04 12:23:20|16531.8|16529.8|16531.5|16529.5|16531.8|16529.8|16531|16529|17
1641299010000|2022-01-04 12:23:30|16531.2|16529.2|16532.3|16530.3|16532.8|16530.8|16531.2|16529.2|17
1641299020000|2022-01-04 12:23:40|16532.2|16530.2|16531.7|16529.7|16532.2|16530.2|16531.1|16529.1|21
1641299030000|2022-01-04 12:23:50|16532.2|16530.2|16531.6|16529.6|16532.8|16530.8|16531.2|16529.2|32
1641299040000|2022-01-04 12:24:00|16531.7|16529.7|16529.8|16527.8|16531.8|16529.8|16528.3|16526.3|115
1641299050000|2022-01-04 12:24:10|16530|16528|16529.1|16527.1|16530.8|16528.8|16528.8|16526.8|29
1641299060000|2022-01-04 12:24:20|16529|16527|16526.3|16524.3|16529.2|16527.2|16526.3|16524.3|128
1641299070000|2022-01-04 12:24:30|16526.1|16524.1|16525.7|16523.7|16526.1|16524.1|16524.8|16522.8|91
1641299080000|2022-01-04 12:24:40|16526|16524|16522.2|16520.2|16526.1|16524.1|16521.6|16519.6|187
1641299090000|2022-01-04 12:24:50|16522.3|16520.3|16523.1|16521.1|16524.2|16522.2|16522.3|16520.3|80
1641299100000|2022-01-04 12:25:00|16523|16521|16519.6|16517.6|16523.1|16521.1|16519.3|16517.3|109
1641299110000|2022-01-04 12:25:10|16519.8|16517.8|16516.8|16514.8|16521.1|16519.1|16516.5|16514.5|143
1641299120000|2022-01-04 12:25:20|16516.7|16514.7|16516.3|16514.3|16518.3|16516.3|16514.1|16512.1|326
1641299130000|2022-01-04 12:25:30|16516.6|16514.6|16517.2|16515.2|16518.2|16516.2|16516.1|16514.1|79
1641299140000|2022-01-04 12:25:40|16517.1|16515.1|16518.8|16516.8|16519|16517|16517.1|16515.1|31
1641299150000|2022-01-04 12:25:50|16518.7|16516.7|16516.3|16514.3|16518.7|16516.7|16516.1|16514.1|52
1641299160000|2022-01-04 12:26:00|16516.2|16514.2|16519.1|16517.1|16519.6|16517.6|16516.1|16514.1|62
1641299170000|2022-01-04 12:26:10|16519.2|16517.2|16518.8|16516.8|16519.2|16517.2|16518.3|16516.3|26
1641299180000|2022-01-04 12:26:20|16519|16517|16519.7|16517.7|16520.1|16518.1|16518.6|16516.6|30
1641299190000|2022-01-04 12:26:30|16519.8|16517.8|16517.5|16515.5|16520.1|16518.1|16516.6|16514.6|50
1641299200000|2022-01-04 12:26:40|16517.1|16515.1|16518.3|16516.3|16519.1|16517.1|16516.8|16514.8|27
1641299210000|2022-01-04 12:26:50|16517.8|16515.8|16517.8|16515.8|16518.6|16516.6|16517.5|16515.5|27
1641299220000|2022-01-04 12:27:00|16517.3|16515.3|16515.5|16513.5|16517.5|16515.5|16515.3|16513.3|55
1641299230000|2022-01-04 12:27:10|16515.6|16513.6|16515|16513|16515.6|16513.6|16514.7|16512.7|20
1641299240000|2022-01-04 12:27:20|16515.1|16513.1|16516.7|16514.7|16516.7|16514.7|16514.6|16512.6|31
1641299250000|2022-01-04 12:27:30|16516.6|16514.6|16518.1|16516.1|16518.1|16516.1|16516.6|16514.6|35
1641299260000|2022-01-04 12:27:40|16518|16516|16518.1|16516.1|16518.1|16516.1|16516.8|16514.8|25
1641299270000|2022-01-04 12:27:50|16518.2|16516.2|16518.1|16516.1|16518.5|16516.5|16517.8|16515.8|7
1641299280000|2022-01-04 12:28:00|16518|16516|16518.1|16516.1|16519.3|16517.3|16518|16516|18
1641299290000|2022-01-04 12:28:10|16518.3|16516.3|16517.2|16515.2|16518.8|16516.8|16516.8|16514.8|28
1641299300000|2022-01-04 12:28:20|16517.1|16515.1|16512.3|16510.3|16517.6|16515.6|16511.7|16509.7|181
1641299310000|2022-01-04 12:28:30|16512.2|16510.2|16506.1|16504.1|16512.8|16510.8|16505.8|16503.8|276
1641299320000|2022-01-04 12:28:40|16506.2|16504.2|16502.5|16500.5|16507.8|16505.8|16502.5|16500.5|267
1641299330000|2022-01-04 12:28:50|16501.8|16499.8|16501.1|16499.1|16503.2|16501.2|16498.2|16496.2|231
1641299340000|2022-01-04 12:29:00|16501.3|16499.3|16503.3|16501.3|16503.3|16501.3|16500.6|16498.6|98
1641299350000|2022-01-04 12:29:10|16503.2|16501.2|16504.1|16502.1|16504.5|16502.5|16503.2|16501.2|36
1641299360000|2022-01-04 12:29:20|16504|16502|16502.8|16500.8|16504.5|16502.5|16502.2|16500.2|64
1641299370000|2022-01-04 12:29:30|16503|16501|16503.5|16501.5|16504.3|16502.3|16502.8|16500.8|25
1641299380000|2022-01-04 12:29:40|16503.7|16501.7|16505.2|16503.2|16505.2|16503.2|16503.7|16501.7|21
1641299390000|2022-01-04 12:29:50|16505.1|16503.1|16504.5|16502.5|16505.5|16503.5|16504.5|16502.5|39
1641299400000|2022-01-04 12:30:00|16504.6|16502.6|16502.1|16500.1|16504.6|16502.6|16502.1|16500.1|49
1641299410000|2022-01-04 12:30:10|16502.8|16500.8|16503.7|16501.7|16503.8|16501.8|16502.3|16500.3|34
1641299420000|2022-01-04 12:30:20|16503.6|16501.6|16505.2|16503.2|16505.6|16503.6|16502.5|16500.5|49
1641299430000|2022-01-04 12:30:30|16505.3|16503.3|16507.5|16505.5|16507.5|16505.5|16505.3|16503.3|62
1641299440000|2022-01-04 12:30:40|16507.6|16505.6|16505.1|16503.1|16507.8|16505.8|16505.1|16503.1|114
1641299450000|2022-01-04 12:30:50|16505.2|16503.2|16503.2|16501.2|16505.8|16503.8|16502.8|16500.8|33
1641299460000|2022-01-04 12:31:00|16503.8|16501.8|16504|16502|16505.1|16503.1|16503.8|16501.8|32
1641299470000|2022-01-04 12:31:10|16504.3|16502.3|16505.5|16503.5|16505.5|16503.5|16504.2|16502.2|22
1641299480000|2022-01-04 12:31:20|16505.8|16503.8|16508.1|16506.1|16508.1|16506.1|16505.8|16503.8|34
1641299490000|2022-01-04 12:31:30|16508|16506|16508.8|16506.8|16509.2|16507.2|16507.7|16505.7|30
1641299500000|2022-01-04 12:31:40|16509.1|16507.1|16510.5|16508.5|16511|16509|16508.6|16506.6|56
1641299510000|2022-01-04 12:31:50|16510.6|16508.6|16510.6|16508.6|16511.7|16509.7|16510.1|16508.1|39
1641299520000|2022-01-04 12:32:00|16510.7|16508.7|16512.1|16510.1|16512.7|16510.7|16510.6|16508.6|30
1641299530000|2022-01-04 12:32:10|16512.3|16510.3|16511.1|16509.1|16512.8|16510.8|16511|16509|35
1641299540000|2022-01-04 12:32:20|16511.2|16509.2|16512|16510|16512.1|16510.1|16511.2|16509.2|16
1641299550000|2022-01-04 12:32:30|16512.1|16510.1|16511.7|16509.7|16512.3|16510.3|16511.2|16509.2|14
1641299560000|2022-01-04 12:32:40|16511.5|16509.5|16511.6|16509.6|16511.7|16509.7|16511.1|16509.1|19
1641299570000|2022-01-04 12:32:50|16511.3|16509.3|16510.7|16508.7|16512|16510|16510.7|16508.7|31
1641299580000|2022-01-04 12:33:00|16510.2|16508.2|16511|16509|16511.6|16509.6|16508.7|16506.7|75
1641299590000|2022-01-04 12:33:10|16511.1|16509.1|16510.5|16508.5|16511.6|16509.6|16510.5|16508.5|13
1641299600000|2022-01-04 12:33:20|16510.7|16508.7|16511.7|16509.7|16511.7|16509.7|16510.6|16508.6|12
1641299610000|2022-01-04 12:33:30|16511.6|16509.6|16511.8|16509.8|16512.2|16510.2|16509.7|16507.7|13
1641299620000|2022-01-04 12:33:40|16511.7|16509.7|16510.8|16508.8|16511.8|16509.8|16510.8|16508.8|8
1641299630000|2022-01-04 12:33:50|16510.7|16508.7|16511.3|16509.3|16512|16510|16510.6|16508.6|18
1641299640000|2022-01-04 12:34:00|16511.2|16509.2|16511.6|16509.6|16511.7|16509.7|16510.6|16508.6|10
1641299650000|2022-01-04 12:34:10|16511.8|16509.8|16513.2|16511.2|16513.2|16511.2|16511.8|16509.8|20
1641299660000|2022-01-04 12:34:20|16513.3|16511.3|16513|16511|16513.3|16511.3|16511.8|16509.8|18
1641299670000|2022-01-04 12:34:30|16513.1|16511.1|16514.3|16512.3|16514.3|16512.3|16512.8|16510.8|24
1641299680000|2022-01-04 12:34:40|16514.2|16512.2|16515.1|16513.1|16515.3|16513.3|16513.6|16511.6|14
1641299690000|2022-01-04 12:34:50|16515.2|16513.2|16516.1|16514.1|16516.2|16514.2|16514.6|16512.6|40
1641299700000|2022-01-04 12:35:00|16516.2|16514.2|16515.5|16513.5|16516.5|16514.5|16515.3|16513.3|24
1641299710000|2022-01-04 12:35:10|16515.6|16513.6|16513.1|16511.1|16515.6|16513.6|16512.8|16510.8|19
1641299720000|2022-01-04 12:35:20|16513|16511|16511.6|16509.6|16513.1|16511.1|16511.3|16509.3|37
1641299730000|2022-01-04 12:35:30|16511.5|16509.5|16511.2|16509.2|16512.1|16510.1|16511.2|16509.2|29
1641299740000|2022-01-04 12:35:40|16511.5|16509.5|16512.7|16510.7|16513.2|16511.2|16511.5|16509.5|13
1641299750000|2022-01-04 12:35:50|16512.8|16510.8|16512.8|16510.8|16513|16511|16512.3|16510.3|6
1641299760000|2022-01-04 12:36:00|16513|16511|16513.8|16511.8|16514|16512|16513|16511|6
1641299770000|2022-01-04 12:36:10|16513.6|16511.6|16515|16513|16515|16513|16513.5|16511.5|21
1641299780000|2022-01-04 12:36:20|16514.8|16512.8|16515.3|16513.3|16516.3|16514.3|16514.8|16512.8|74
1641299790000|2022-01-04 12:36:30|16515.2|16513.2|16515.6|16513.6|16515.7|16513.7|16515.1|16513.1|12
1641299800000|2022-01-04 12:36:40|16515.7|16513.7|16514.3|16512.3|16515.7|16513.7|16514.1|16512.1|24
1641299810000|2022-01-04 12:36:50|16514.2|16512.2|16514.2|16512.2|16514.7|16512.7|16514.1|16512.1|8
1641299820000|2022-01-04 12:37:00|16514.3|16512.3|16514.7|16512.7|16515.1|16513.1|16514.1|16512.1|15
1641299830000|2022-01-04 12:37:10|16514.8|16512.8|16514.8|16512.8|16515.7|16513.7|16514.7|16512.7|7
1641299840000|2022-01-04 12:37:20|16514.7|16512.7|16515|16513|16515|16513|16514.1|16512.1|4
1641299850000|2022-01-04 12:37:30|16515.1|16513.1|16514.6|16512.6|16515.1|16513.1|16514.3|16512.3|10
1641299860000|2022-01-04 12:37:40|16514.5|16512.5|16514|16512|16514.7|16512.7|16514|16512|8
1641299870000|2022-01-04 12:37:50|16513.8|16511.8|16513.6|16511.6|16514.3|16512.3|16512.6|16510.6|21
1641299880000|2022-01-04 12:38:00|16513.8|16511.8|16514.7|16512.7|16514.7|16512.7|16513.7|16511.7|2
1641299890000|2022-01-04 12:38:10|16513.6|16511.6|16512.7|16510.7|16513.6|16511.6|16512.3|16510.3|10
1641299900000|2022-01-04 12:38:20|16512.6|16510.6|16511.8|16509.8|16512.8|16510.8|16511|16509|27
1641299910000|2022-01-04 12:38:30|16511.7|16509.7|16512|16510|16512.3|16510.3|16511.3|16509.3|12
1641299920000|2022-01-04 12:38:40|16512.1|16510.1|16511.8|16509.8|16512.8|16510.8|16511.8|16509.8|7
1641299930000|2022-01-04 12:38:50|16512|16510|16509.8|16507.8|16512.6|16510.6|16509.6|16507.6|69
1641299940000|2022-01-04 12:39:00|16510|16508|16509.6|16507.6|16510|16508|16508.5|16506.5|124
1641299950000|2022-01-04 12:39:10|16509.7|16507.7|16508.1|16506.1|16509.7|16507.7|16508.1|16506.1|44
1641299960000|2022-01-04 12:39:20|16508.3|16506.3|16507.7|16505.7|16508.6|16506.6|16507.7|16505.7|14
1641299970000|2022-01-04 12:39:30|16507.6|16505.6|16508.6|16506.6|16508.6|16506.6|16507.5|16505.5|13
1641299980000|2022-01-04 12:39:40|16508.5|16506.5|16509|16507|16509.1|16507.1|16508.3|16506.3|15
1641299990000|2022-01-04 12:39:50|16508.8|16506.8|16508.8|16506.8|16509.1|16507.1|16508.7|16506.7|5
1641300000000|2022-01-04 12:40:00|16508.7|16506.7|16509.6|16507.6|16510|16508|16507.6|16505.6|58
1641300010000|2022-01-04 12:40:10|16509.7|16507.7|16509.5|16507.5|16510.1|16508.1|16508.6|16506.6|25
1641300020000|2022-01-04 12:40:20|16509.6|16507.6|16508.8|16506.8|16509.7|16507.7|16508.7|16506.7|11
1641300030000|2022-01-04 12:40:30|16508.7|16506.7|16509.6|16507.6|16510.6|16508.6|16508.7|16506.7|13
1641300040000|2022-01-04 12:40:40|16509.7|16507.7|16510.6|16508.6|16511.2|16509.2|16509.7|16507.7|15
1641300050000|2022-01-04 12:40:50|16510.2|16508.2|16509.3|16507.3|16510.6|16508.6|16509.2|16507.2|11
1641300060000|2022-01-04 12:41:00|16509.5|16507.5|16508.3|16506.3|16509.5|16507.5|16508.3|16506.3|13
1641300070000|2022-01-04 12:41:10|16508.6|16506.6|16508|16506|16508.8|16506.8|16507.7|16505.7|45
1641300080000|2022-01-04 12:41:20|16508.1|16506.1|16508.2|16506.2|16508.2|16506.2|16507.5|16505.5|16
1641300090000|2022-01-04 12:41:30|16508.3|16506.3|16508.3|16506.3|16508.8|16506.8|16508.3|16506.3|14
1641300100000|2022-01-04 12:41:40|16508.2|16506.2|16509.2|16507.2|16509.5|16507.5|16508.2|16506.2|14
1641300110000|2022-01-04 12:41:50|16509.1|16507.1|16510.6|16508.6|16511.2|16509.2|16509.1|16507.1|21
1641300120000|2022-01-04 12:42:00|16510.5|16508.5|16510.5|16508.5|16510.5|16508.5|16509.7|16507.7|16
1641300130000|2022-01-04 12:42:10|16510.6|16508.6|16510.2|16508.2|16510.6|16508.6|16510.1|16508.1|4
1641300140000|2022-01-04 12:42:20|16510.3|16508.3|16508.6|16506.6|16511.2|16509.2|16508.3|16506.3|70
1641300150000|2022-01-04 12:42:30|16508.7|16506.7|16509.5|16507.5|16509.7|16507.7|16508.1|16506.1|36
1641300160000|2022-01-04 12:42:40|16509.1|16507.1|16510.5|16508.5|16510.8|16508.8|16508.7|16506.7|11
1641300170000|2022-01-04 12:42:50|16510.3|16508.3|16511.1|16509.1|16512.7|16510.7|16510|16508|69
1641300180000|2022-01-04 12:43:00|16511.2|16509.2|16513.3|16511.3|16514|16512|16511.2|16509.2|47
1641300190000|2022-01-04 12:43:10|16513.5|16511.5|16513|16511|16513.8|16511.8|16513|16511|7
1641300200000|2022-01-04 12:43:20|16513.3|16511.3|16514.8|16512.8|16515|16513|16513.1|16511.1|134
1641300210000|2022-01-04 12:43:30|16514.6|16512.6|16517.1|16515.1|16517.3|16515.3|16514.6|16512.6|116
1641300220000|2022-01-04 12:43:40|16517.3|16515.3|16517.1|16515.1|16518|16516|16517|16515|34
1641300230000|2022-01-04 12:43:50|16517.2|16515.2|16517.1|16515.1|16517.3|16515.3|16516.3|16514.3|16
1641300240000|2022-01-04 12:44:00|16516.7|16514.7|16518.1|16516.1|16518.7|16516.7|16516.1|16514.1|49
1641300250000|2022-01-04 12:44:10|16518|16516|16518.3|16516.3|16519.1|16517.1|16517.5|16515.5|67
1641300260000|2022-01-04 12:44:20|16518.5|16516.5|16518.6|16516.6|16518.6|16516.6|16517.8|16515.8|22
1641300270000|2022-01-04 12:44:30|16519|16517|16515.1|16513.1|16519|16517|16514.8|16512.8|51
1641300280000|2022-01-04 12:44:40|16515.5|16513.5|16514.2|16512.2|16515.5|16513.5|16514.1|16512.1|24
1641300290000|2022-01-04 12:44:50|16514.3|16512.3|16513.6|16511.6|16515.2|16513.2|16513.6|16511.6|18
1641300300000|2022-01-04 12:45:00|16513.8|16511.8|16512.7|16510.7|16514.1|16512.1|16512.3|16510.3|68
1641300310000|2022-01-04 12:45:10|16512.8|16510.8|16510.3|16508.3|16512.8|16510.8|16510.3|16508.3|43
1641300320000|2022-01-04 12:45:20|16510.6|16508.6|16511.7|16509.7|16512.2|16510.2|16510.3|16508.3|38
1641300330000|2022-01-04 12:45:30|16511.5|16509.5|16513.5|16511.5|16513.5|16511.5|16511.5|16509.5|25
1641300340000|2022-01-04 12:45:40|16513.6|16511.6|16517.5|16515.5|16517.6|16515.6|16513.6|16511.6|43
1641300350000|2022-01-04 12:45:50|16517.3|16515.3|16516.5|16514.5|16517.6|16515.6|16516.5|16514.5|15
1641300360000|2022-01-04 12:46:00|16516.2|16514.2|16517.3|16515.3|16517.6|16515.6|16516.1|16514.1|28
1641300370000|2022-01-04 12:46:10|16517.2|16515.2|16516.7|16514.7|16517.3|16515.3|16516.6|16514.6|14
1641300380000|2022-01-04 12:46:20|16516.6|16514.6|16517.3|16515.3|16517.6|16515.6|16516.5|16514.5|12
1641300390000|2022-01-04 12:46:30|16517.6|16515.6|16516.6|16514.6|16518|16516|16516.3|16514.3|11
1641300400000|2022-01-04 12:46:40|16516.8|16514.8|16517.1|16515.1|16517.1|16515.1|16516.5|16514.5|6
1641300410000|2022-01-04 12:46:50|16516.8|16514.8|16516.8|16514.8|16517.3|16515.3|16516.8|16514.8|8
1641300420000|2022-01-04 12:47:00|16517.1|16515.1|16516.3|16514.3|16517.3|16515.3|16516.3|16514.3|13
1641300430000|2022-01-04 12:47:10|16516.6|16514.6|16516.3|16514.3|16516.6|16514.6|16516.2|16514.2|4
1641300440000|2022-01-04 12:47:20|16516.2|16514.2|16515.8|16513.8|16516.2|16514.2|16514.8|16512.8|33
1641300450000|2022-01-04 12:47:30|16516|16514|16515.1|16513.1|16516.1|16514.1|16515.1|16513.1|10
1641300460000|2022-01-04 12:47:40|16515.2|16513.2|16517.2|16515.2|16517.6|16515.6|16515.2|16513.2|22
1641300470000|2022-01-04 12:47:50|16517.1|16515.1|16517.1|16515.1|16517.2|16515.2|16516.8|16514.8|6
1641300480000|2022-01-04 12:48:00|16517.2|16515.2|16516|16514|16517.2|16515.2|16515.8|16513.8|17
1641300490000|2022-01-04 12:48:10|16516.1|16514.1|16517.7|16515.7|16517.7|16515.7|16515.2|16513.2|20
1641300500000|2022-01-04 12:48:20|16517.8|16515.8|16518.5|16516.5|16518.5|16516.5|16517.7|16515.7|10
1641300510000|2022-01-04 12:48:30|16518.6|16516.6|16517.3|16515.3|16518.6|16516.6|16517.3|16515.3|30
1641300520000|2022-01-04 12:48:40|16517.5|16515.5|16515.6|16513.6|16517.6|16515.6|16515.6|16513.6|12
1641300530000|2022-01-04 12:48:50|16515.7|16513.7|16516.2|16514.2|16516.3|16514.3|16515.6|16513.6|5
1641300540000|2022-01-04 12:49:00|16516.3|16514.3|16515.7|16513.7|16516.5|16514.5|16515.7|16513.7|9
1641300550000|2022-01-04 12:49:10|16515.8|16513.8|16512.7|16510.7|16516.1|16514.1|16512.5|16510.5|70
1641300560000|2022-01-04 12:49:20|16512.3|16510.3|16511.6|16509.6|16512.3|16510.3|16511.6|16509.6|36
1641300570000|2022-01-04 12:49:30|16511.7|16509.7|16510.1|16508.1|16511.7|16509.7|16509.8|16507.8|32
1641300580000|2022-01-04 12:49:40|16510.6|16508.6|16510.6|16508.6|16511.3|16509.3|16509.8|16507.8|22
1641300590000|2022-01-04 12:49:50|16510.8|16508.8|16510.8|16508.8|16511.3|16509.3|16510.7|16508.7|6
1641300600000|2022-01-04 12:50:00|16511.1|16509.1|16511.2|16509.2|16511.6|16509.6|16510.6|16508.6|27
1641300610000|2022-01-04 12:50:10|16511.1|16509.1|16512.7|16510.7|16512.7|16510.7|16510.8|16508.8|10
1641300620000|2022-01-04 12:50:20|16513.1|16511.1|16514.5|16512.5|16514.6|16512.6|16513.1|16511.1|55
1641300630000|2022-01-04 12:50:30|16514.6|16512.6|16514.3|16512.3|16514.7|16512.7|16514.1|16512.1|11
1641300640000|2022-01-04 12:50:40|16513.2|16511.2|16511.6|16509.6|16513.2|16511.2|16511.1|16509.1|27
1641300650000|2022-01-04 12:50:50|16511.7|16509.7|16511.1|16509.1|16511.7|16509.7|16511|16509|12
1641300660000|2022-01-04 12:51:00|16511.2|16509.2|16512.1|16510.1|16513.7|16511.7|16511.2|16509.2|23
1641300670000|2022-01-04 12:51:10|16512.5|16510.5|16512.3|16510.3|16513.1|16511.1|16512.1|16510.1|12
1641300680000|2022-01-04 12:51:20|16512.2|16510.2|16512.8|16510.8|16512.8|16510.8|16512.2|16510.2|1
1641300690000|2022-01-04 12:51:30|16512.6|16510.6|16511.1|16509.1|16513.3|16511.3|16511.1|16509.1|16
1641300700000|2022-01-04 12:51:40|16511.2|16509.2|16512.5|16510.5|16512.5|16510.5|16511.1|16509.1|5
1641300710000|2022-01-04 12:51:50|16512.3|16510.3|16511.6|16509.6|16512.6|16510.6|16511.3|16509.3|15
1641300720000|2022-01-04 12:52:00|16511.7|16509.7|16510.6|16508.6|16512.8|16510.8|16510.2|16508.2|41
1641300730000|2022-01-04 12:52:10|16510.3|16508.3|16510.2|16508.2|16510.6|16508.6|16510.1|16508.1|10
1641300740000|2022-01-04 12:52:20|16510|16508|16510.6|16508.6|16510.8|16508.8|16510|16508|26
1641300750000|2022-01-04 12:52:30|16510.5|16508.5|16510.8|16508.8|16511.1|16509.1|16510.3|16508.3|16
1641300760000|2022-01-04 12:52:40|16510.7|16508.7|16510.3|16508.3|16511.1|16509.1|16510.2|16508.2|18
1641300770000|2022-01-04 12:52:50|16509.6|16507.6|16509.7|16507.7|16510|16508|16509.5|16507.5|24
1641300780000|2022-01-04 12:53:00|16509.5|16507.5|16510.7|16508.7|16511.6|16509.6|16509.3|16507.3|28
1641300790000|2022-01-04 12:53:10|16510.6|16508.6|16511.2|16509.2|16511.5|16509.5|16510.5|16508.5|12
1641300800000|2022-01-04 12:53:20|16511.3|16509.3|16510.8|16508.8|16511.6|16509.6|16510.6|16508.6|16
1641300810000|2022-01-04 12:53:30|16510.7|16508.7|16509.1|16507.1|16511|16509|16509.1|16507.1|58
1641300820000|2022-01-04 12:53:40|16509|16507|16508.7|16506.7|16509.1|16507.1|16508.3|16506.3|22
1641300830000|2022-01-04 12:53:50|16508.6|16506.6|16508|16506|16508.6|16506.6|16507.5|16505.5|51
1641300840000|2022-01-04 12:54:00|16508.1|16506.1|16510.7|16508.7|16510.7|16508.7|16507.7|16505.7|37
1641300850000|2022-01-04 12:54:10|16510.8|16508.8|16510.3|16508.3|16512|16510|16510.3|16508.3|25
1641300860000|2022-01-04 12:54:20|16510.1|16508.1|16510.6|16508.6|16510.7|16508.7|16509.3|16507.3|15
1641300870000|2022-01-04 12:54:30|16510.5|16508.5|16511.8|16509.8|16511.8|16509.8|16510.2|16508.2|8
1641300880000|2022-01-04 12:54:40|16511.7|16509.7|16510.1|16508.1|16511.8|16509.8|16510.1|16508.1|18
1641300890000|2022-01-04 12:54:50|16510.2|16508.2|16509.6|16507.6|16510.2|16508.2|16509.6|16507.6|4
1641300900000|2022-01-04 12:55:00|16509.8|16507.8|16510.5|16508.5|16510.8|16508.8|16509.3|16507.3|15
1641300910000|2022-01-04 12:55:10|16510.6|16508.6|16509.3|16507.3|16511.1|16509.1|16509.3|16507.3|6
1641300920000|2022-01-04 12:55:20|16509.5|16507.5|16511.3|16509.3|16511.3|16509.3|16509.3|16507.3|25
1641300930000|2022-01-04 12:55:30|16511.2|16509.2|16511.8|16509.8|16512.2|16510.2|16511.1|16509.1|34
1641300940000|2022-01-04 12:55:40|16511.7|16509.7|16512|16510|16512.6|16510.6|16511.6|16509.6|19
1641300950000|2022-01-04 12:55:50|16512.1|16510.1|16510.1|16508.1|16512.3|16510.3|16510|16508|73
1641300960000|2022-01-04 12:56:00|16510.3|16508.3|16511.8|16509.8|16512.7|16510.7|16509.7|16507.7|11
1641300970000|2022-01-04 12:56:10|16512.1|16510.1|16513.7|16511.7|16513.7|16511.7|16511.8|16509.8|36
1641300980000|2022-01-04 12:56:20|16513.3|16511.3|16511.7|16509.7|16513.3|16511.3|16511.1|16509.1|21
1641300990000|2022-01-04 12:56:30|16511.6|16509.6|16512.8|16510.8|16513.3|16511.3|16511.6|16509.6|15
1641301000000|2022-01-04 12:56:40|16513|16511|16513.7|16511.7|16513.7|16511.7|16513|16511|7
1641301010000|2022-01-04 12:56:50|16513.6|16511.6|16513.3|16511.3|16514.2|16512.2|16513.3|16511.3|15
1641301020000|2022-01-04 12:57:00|16513.5|16511.5|16512.8|16510.8|16513.5|16511.5|16511.7|16509.7|18
1641301030000|2022-01-04 12:57:10|16512.7|16510.7|16512.7|16510.7|16513.3|16511.3|16512.5|16510.5|8
1641301040000|2022-01-04 12:57:20|16512.6|16510.6|16512.6|16510.6|16512.8|16510.8|16512.2|16510.2|10
1641301050000|2022-01-04 12:57:30|16512.7|16510.7|16515|16513|16515|16513|16512.6|16510.6|19
1641301060000|2022-01-04 12:57:40|16515.1|16513.1|16514.8|16512.8|16515.1|16513.1|16514.3|16512.3|16
1641301070000|2022-01-04 12:57:50|16515|16513|16515.3|16513.3|16515.5|16513.5|16514.8|16512.8|28
1641301080000|2022-01-04 12:58:00|16515.2|16513.2|16516.3|16514.3|16516.5|16514.5|16514.8|16512.8|26
1641301090000|2022-01-04 12:58:10|16516.2|16514.2|16518.3|16516.3|16518.6|16516.6|16516.1|16514.1|104
1641301100000|2022-01-04 12:58:20|16518.5|16516.5|16518.3|16516.3|16518.7|16516.7|16518.1|16516.1|10
1641301110000|2022-01-04 12:58:30|16518.5|16516.5|16518.5|16516.5|16518.5|16516.5|16518.2|16516.2|5
1641301120000|2022-01-04 12:58:40|16518.6|16516.6|16519.3|16517.3|16519.3|16517.3|16518|16516|38
1641301130000|2022-01-04 12:58:50|16520.3|16518.3|16519.6|16517.6|16520.3|16518.3|16519|16517|44
1641301140000|2022-01-04 12:59:00|16519|16517|16520.5|16518.5|16520.5|16518.5|16519|16517|38
1641301150000|2022-01-04 12:59:10|16520.6|16518.6|16522.6|16520.6|16522.7|16520.7|16520.6|16518.6|65
1641301160000|2022-01-04 12:59:20|16523.2|16521.2|16524.2|16522.2|16525.2|16523.2|16523.2|16521.2|98
1641301170000|2022-01-04 12:59:30|16524.1|16522.1|16523.3|16521.3|16524.1|16522.1|16523|16521|23
1641301180000|2022-01-04 12:59:40|16523.2|16521.2|16523.3|16521.3|16523.3|16521.3|16522.5|16520.5|19
1641301190000|2022-01-04 12:59:50|16523.2|16521.2|16522.7|16520.7|16523.2|16521.2|16522.3|16520.3|20
1641301200000|2022-01-04 13:00:00|16522.3|16520.3|16522.1|16520.1|16523|16521|16522.1|16520.1|68
1641301210000|2022-01-04 13:00:10|16522|16520|16522|16520|16522.7|16520.7|16520.2|16518.2|88
1641301220000|2022-01-04 13:00:20|16521.8|16519.8|16522.8|16520.8|16523|16521|16521.6|16519.6|16
1641301230000|2022-01-04 13:00:30|16523|16521|16522.1|16520.1|16523|16521|16521.7|16519.7|48
1641301240000|2022-01-04 13:00:40|16522|16520|16522.2|16520.2|16522.6|16520.6|16521.3|16519.3|19
1641301250000|2022-01-04 13:00:50|16522|16520|16520.1|16518.1|16522|16520|16519.7|16517.7|21
1641301260000|2022-01-04 13:01:00|16520.2|16518.2|16519.8|16517.8|16520.6|16518.6|16519.2|16517.2|59
1641301270000|2022-01-04 13:01:10|16520|16518|16519.3|16517.3|16521.6|16519.6|16519|16517|35
1641301280000|2022-01-04 13:01:20|16519.2|16517.2|16519.2|16517.2|16520|16518|16518.3|16516.3|17
1641301290000|2022-01-04 13:01:30|16519.1|16517.1|16518.8|16516.8|16519.2|16517.2|16518.5|16516.5|20
1641301300000|2022-01-04 13:01:40|16518.7|16516.7|16519.6|16517.6|16519.7|16517.7|16518.7|16516.7|7
1641301310000|2022-01-04 13:01:50|16520.1|16518.1|16519.7|16517.7|16521.1|16519.1|16519.3|16517.3|28
1641301320000|2022-01-04 13:02:00|16520.1|16518.1|16520|16518|16520.2|16518.2|16519.7|16517.7|6
1641301330000|2022-01-04 13:02:10|16519.8|16517.8|16519.2|16517.2|16520.1|16518.1|16519.2|16517.2|16
1641301340000|2022-01-04 13:02:20|16519.1|16517.1|16518.2|16516.2|16519.1|16517.1|16518.2|16516.2|12
1641301350000|2022-01-04 13:02:30|16518.3|16516.3|16518.5|16516.5|16519|16517|16518|16516|11
1641301360000|2022-01-04 13:02:40|16518|16516|16518|16516|16519|16517|16518|16516|8
1641301370000|2022-01-04 13:02:50|16517.8|16515.8|16518.1|16516.1|16518.2|16516.2|16517.7|16515.7|11
1641301380000|2022-01-04 13:03:00|16518|16516|16518.8|16516.8|16518.8|16516.8|16517.5|16515.5|12
1641301390000|2022-01-04 13:03:10|16519|16517|16518.7|16516.7|16519.2|16517.2|16518.6|16516.6|5
1641301400000|2022-01-04 13:03:20|16519.2|16517.2|16518.6|16516.6|16519.8|16517.8|16518.6|16516.6|16
1641301410000|2022-01-04 13:03:30|16518.7|16516.7|16518.2|16516.2|16519|16517|16517.8|16515.8|15
1641301420000|2022-01-04 13:03:40|16518.1|16516.1|16516.3|16514.3|16518.5|16516.5|16516.2|16514.2|32
1641301430000|2022-01-04 13:03:50|16516.2|16514.2|16515.7|16513.7|16516.3|16514.3|16515.6|16513.6|27
1641301440000|2022-01-04 13:04:00|16515.2|16513.2|16518.3|16516.3|16518.6|16516.6|16515|16513|25
1641301450000|2022-01-04 13:04:10|16518.5|16516.5|16518.3|16516.3|16518.6|16516.6|16518.1|16516.1|3
1641301460000|2022-01-04 13:04:20|16518.2|16516.2|16518.2|16516.2|16518.3|16516.3|16517.3|16515.3|8
1641301470000|2022-01-04 13:04:30|16518.1|16516.1|16518.7|16516.7|16518.7|16516.7|16518.1|16516.1|4
1641301480000|2022-01-04 13:04:40|16518.8|16516.8|16519|16517|16519.3|16517.3|16518.5|16516.5|7
1641301490000|2022-01-04 13:04:50|16518.6|16516.6|16519|16517|16519.1|16517.1|16518.1|16516.1|4
1641301500000|2022-01-04 13:05:00|16518.8|16516.8|16519.8|16517.8|16520.3|16518.3|16518.8|16516.8|15
1641301510000|2022-01-04 13:05:10|16519.7|16517.7|16520.7|16518.7|16520.7|16518.7|16519.3|16517.3|16
1641301520000|2022-01-04 13:05:20|16520.6|16518.6|16519.5|16517.5|16520.8|16518.8|16519.1|16517.1|20
1641301530000|2022-01-04 13:05:30|16519.6|16517.6|16518.6|16516.6|16519.6|16517.6|16518.2|16516.2|7
1641301540000|2022-01-04 13:05:40|16518.7|16516.7|16519.2|16517.2|16519.3|16517.3|16518.7|16516.7|2
1641301550000|2022-01-04 13:05:50|16520|16518|16520.5|16518.5|16520.8|16518.8|16520|16518|17
1641301560000|2022-01-04 13:06:00|16520.2|16518.2|16521.6|16519.6|16522.6|16520.6|16520.2|16518.2|28
1641301570000|2022-01-04 13:06:10|16521.1|16519.1|16521.7|16519.7|16521.7|16519.7|16521.1|16519.1|17
1641301580000|2022-01-04 13:06:20|16521.6|16519.6|16521.3|16519.3|16522.3|16520.3|16521.2|16519.2|33
1641301590000|2022-01-04 13:06:30|16521.2|16519.2|16519.6|16517.6|16521.3|16519.3|16519.6|16517.6|15
1641301600000|2022-01-04 13:06:40|16519.5|16517.5|16519.3|16517.3|16519.6|16517.6|16518.5|16516.5|20
1641301610000|2022-01-04 13:06:50|16519.6|16517.6|16519.3|16517.3|16519.8|16517.8|16519.3|16517.3|6
1641301620000|2022-01-04 13:07:00|16519.1|16517.1|16520.7|16518.7|16520.7|16518.7|16519|16517|20
1641301630000|2022-01-04 13:07:10|16520.6|16518.6|16521.6|16519.6|16521.6|16519.6|16520.3|16518.3|12
1641301640000|2022-01-04 13:07:20|16521.5|16519.5|16522.7|16520.7|16522.8|16520.8|16520.6|16518.6|15
1641301650000|2022-01-04 13:07:30|16522.8|16520.8|16523.3|16521.3|16523.3|16521.3|16522.5|16520.5|33
1641301660000|2022-01-04 13:07:40|16523.1|16521.1|16522.7|16520.7|16523.2|16521.2|16522.2|16520.2|25
1641301670000|2022-01-04 13:07:50|16522.6|16520.6|16522.3|16520.3|16523.5|16521.5|16522.3|16520.3|16
1641301680000|2022-01-04 13:08:00|16522.5|16520.5|16524.1|16522.1|16525|16523|16522.5|16520.5|50
1641301690000|2022-01-04 13:08:10|16524.5|16522.5|16524.3|16522.3|16525.2|16523.2|16524.3|16522.3|27
1641301700000|2022-01-04 13:08:20|16524.6|16522.6|16522.5|16520.5|16524.6|16522.6|16522.1|16520.1|19
1641301710000|2022-01-04 13:08:30|16523.1|16521.1|16522.3|16520.3|16523.1|16521.1|16521.6|16519.6|16
1641301720000|2022-01-04 13:08:40|16522.2|16520.2|16523.3|16521.3|16523.5|16521.5|16522.2|16520.2|23
1641301730000|2022-01-04 13:08:50|16523.1|16521.1|16524.6|16522.6|16524.6|16522.6|16522.8|16520.8|12
1641301740000|2022-01-04 13:09:00|16524.7|16522.7|16525|16523|16525.3|16523.3|16524|16522|42
1641301750000|2022-01-04 13:09:10|16525.2|16523.2|16526.2|16524.2|16526.5|16524.5|16525|16523|49
1641301760000|2022-01-04 13:09:20|16526|16524|16524.8|16522.8|16526.3|16524.3|16524.2|16522.2|52
1641301770000|2022-01-04 13:09:30|16524.7|16522.7|16524.3|16522.3|16524.7|16522.7|16524.2|16522.2|11
1641301780000|2022-01-04 13:09:40|16524.6|16522.6|16524.7|16522.7|16525.5|16523.5|16524.3|16522.3|27
1641301790000|2022-01-04 13:09:50|16524.5|16522.5|16524|16522|16524.7|16522.7|16523.8|16521.8|23
1641301800000|2022-01-04 13:10:00|16524.1|16522.1|16522.7|16520.7|16524.1|16522.1|16521.3|16519.3|45
1641301810000|2022-01-04 13:10:10|16522.3|16520.3|16521.8|16519.8|16522.8|16520.8|16521.8|16519.8|23
1641301820000|2022-01-04 13:10:20|16522|16520|16522.7|16520.7|16522.7|16520.7|16521.8|16519.8|6
1641301830000|2022-01-04 13:10:30|16522.8|16520.8|16524.2|16522.2|16524.3|16522.3|16522.2|16520.2|4
1641301840000|2022-01-04 13:10:40|16524.3|16522.3|16522.3|16520.3|16524.3|16522.3|16522.3|16520.3|24
1641301850000|2022-01-04 13:10:50|16522.2|16520.2|16524.1|16522.1|16524.1|16522.1|16522|16520|46
1641301860000|2022-01-04 13:11:00|16524|16522|16524|16522|16524.3|16522.3|16523.6|16521.6|6
1641301870000|2022-01-04 13:11:10|16524.2|16522.2|16524.6|16522.6|16524.6|16522.6|16524.2|16522.2|5
1641301880000|2022-01-04 13:11:20|16524.7|16522.7|16524.5|16522.5|16525|16523|16524.5|16522.5|12
1641301890000|2022-01-04 13:11:30|16524.6|16522.6|16524.6|16522.6|16524.8|16522.8|16523.6|16521.6|5
1641301900000|2022-01-04 13:11:40|16524.7|16522.7|16524.7|16522.7|16524.8|16522.8|16524|16522|7
1641301910000|2022-01-04 13:11:50|16524.6|16522.6|16524.7|16522.7|16524.7|16522.7|16524.6|16522.6|4
1641301920000|2022-01-04 13:12:00|16524.6|16522.6|16524.3|16522.3|16525.3|16523.3|16524.3|16522.3|19
1641301930000|2022-01-04 13:12:10|16524.5|16522.5|16524.8|16522.8|16524.8|16522.8|16524.5|16522.5|5
1641301940000|2022-01-04 13:12:20|16525|16523|16526.1|16524.1|16526.5|16524.5|16524.8|16522.8|18
1641301950000|2022-01-04 13:12:30|16525.8|16523.8|16524.6|16522.6|16526.6|16524.6|16523.6|16521.6|65
1641301960000|2022-01-04 13:12:40|16524.7|16522.7|16524.7|16522.7|16525.1|16523.1|16524.3|16522.3|12
1641301970000|2022-01-04 13:12:50|16524.8|16522.8|16524.3|16522.3|16525.3|16523.3|16524.3|16522.3|17
1641301980000|2022-01-04 13:13:00|16524.5|16522.5|16524.6|16522.6|16524.8|16522.8|16523.8|16521.8|10
1641301990000|2022-01-04 13:13:10|16524.7|16522.7|16524.5|16522.5|16524.7|16522.7|16524.3|16522.3|8
1641302000000|2022-01-04 13:13:20|16524.6|16522.6|16524.6|16522.6|16525|16523|16524|16522|4
1641302010000|2022-01-04 13:13:30|16524.3|16522.3|16524.5|16522.5|16524.8|16522.8|16524.3|16522.3|11
1641302020000|2022-01-04 13:13:40|16524.6|16522.6|16524.2|16522.2|16524.7|16522.7|16524|16522|14
1641302030000|2022-01-04 13:13:50|16524.1|16522.1|16524.2|16522.2|16525.1|16523.1|16524.1|16522.1|21
1641302040000|2022-01-04 13:14:00|16524.7|16522.7|16525.1|16523.1|16525.2|16523.2|16524.3|16522.3|29
1641302050000|2022-01-04 13:14:10|16524.6|16522.6|16524.5|16522.5|16524.6|16522.6|16523.6|16521.6|31
1641302060000|2022-01-04 13:14:20|16524.6|16522.6|16524.7|16522.7|16525.2|16523.2|16524.3|16522.3|24
1641302070000|2022-01-04 13:14:30|16524.8|16522.8|16525.1|16523.1|16525.2|16523.2|16524|16522|6
1641302080000|2022-01-04 13:14:40|16525.2|16523.2|16524.8|16522.8|16525.2|16523.2|16524.5|16522.5|9
1641302090000|2022-01-04 13:14:50|16525|16523|16527.3|16525.3|16527.5|16525.5|16524.7|16522.7|55
1641302100000|2022-01-04 13:15:00|16527.2|16525.2|16528.7|16526.7|16529.2|16527.2|16527.2|16525.2|134
1641302110000|2022-01-04 13:15:10|16529.1|16527.1|16529|16527|16530.1|16528.1|16528|16526|66
1641302120000|2022-01-04 13:15:20|16528.5|16526.5|16529.5|16527.5|16529.8|16527.8|16528.1|16526.1|37
1641302130000|2022-01-04 13:15:30|16529.3|16527.3|16530.5|16528.5|16530.5|16528.5|16529.2|16527.2|35
1641302140000|2022-01-04 13:15:40|16530.3|16528.3|16530.5|16528.5|16531.2|16529.2|16530.1|16528.1|50
1641302150000|2022-01-04 13:15:50|16530.3|16528.3|16530.1|16528.1|16530.3|16528.3|16528.7|16526.7|28
1641302160000|2022-01-04 13:16:00|16530.2|16528.2|16530.5|16528.5|16530.5|16528.5|16529.6|16527.6|38
1641302170000|2022-01-04 13:16:10|16530|16528|16527.7|16525.7|16530.1|16528.1|16527.1|16525.1|46
1641302180000|2022-01-04 13:16:20|16527.3|16525.3|16526.3|16524.3|16527.8|16525.8|16526.3|16524.3|37
1641302190000|2022-01-04 13:16:30|16525.7|16523.7|16524.6|16522.6|16526.1|16524.1|16524.5|16522.5|41
1641302200000|2022-01-04 13:16:40|16524.5|16522.5|16524|16522|16524.7|16522.7|16523.7|16521.7|38
1641302210000|2022-01-04 13:16:50|16523.7|16521.7|16524.1|16522.1|16524.7|16522.7|16523.6|16521.6|17
1641302220000|2022-01-04 13:17:00|16524|16522|16526.6|16524.6|16526.6|16524.6|16524|16522|41
1641302230000|2022-01-04 13:17:10|16526.7|16524.7|16527.1|16525.1|16527.7|16525.7|16526|16524|24
1641302240000|2022-01-04 13:17:20|16527.2|16525.2|16528.3|16526.3|16528.8|16526.8|16526.7|16524.7|37
1641302250000|2022-01-04 13:17:30|16528.5|16526.5|16528.2|16526.2|16528.6|16526.6|16528|16526|12
1641302260000|2022-01-04 13:17:40|16528|16526|16527.7|16525.7|16528.1|16526.1|16526.8|16524.8|31
1641302270000|2022-01-04 13:17:50|16527.8|16525.8|16528.8|16526.8|16529.7|16527.7|16527.8|16525.8|44
1641302280000|2022-01-04 13:18:00|16528.7|16526.7|16527.1|16525.1|16528.8|16526.8|16526.7|16524.7|18
1641302290000|2022-01-04 13:18:10|16527|16525|16525.6|16523.6|16527.2|16525.2|16525|16523|46
1641302300000|2022-01-04 13:18:20|16525.5|16523.5|16527.8|16525.8|16528|16526|16525.3|16523.3|24
1641302310000|2022-01-04 13:18:30|16528|16526|16527.7|16525.7|16528.3|16526.3|16527.6|16525.6|19
1641302320000|2022-01-04 13:18:40|16527.6|16525.6|16528|16526|16528.3|16526.3|16527.6|16525.6|9
1641302330000|2022-01-04 13:18:50|16527.8|16525.8|16527.6|16525.6|16528.2|16526.2|16527.3|16525.3|9
1641302340000|2022-01-04 13:19:00|16527.5|16525.5|16528.3|16526.3|16528.3|16526.3|16527.5|16525.5|8
1641302350000|2022-01-04 13:19:10|16528.2|16526.2|16531.6|16529.6|16532.8|16530.8|16528.2|16526.2|135
1641302360000|2022-01-04 13:19:20|16531.7|16529.7|16531.6|16529.6|16532.5|16530.5|16531.5|16529.5|17
1641302370000|2022-01-04 13:19:30|16531.7|16529.7|16532.6|16530.6|16532.7|16530.7|16531.2|16529.2|68
1641302380000|2022-01-04 13:19:40|16532.5|16530.5|16532.6|16530.6|16532.8|16530.8|16532.5|16530.5|15
1641302390000|2022-01-04 13:19:50|16532.7|16530.7|16531.7|16529.7|16532.8|16530.8|16531.6|16529.6|20
1641302400000|2022-01-04 13:20:00|16531.6|16529.6|16529.5|16527.5|16531.6|16529.6|16527.7|16525.7|93
1641302410000|2022-01-04 13:20:10|16529.8|16527.8|16529.1|16527.1|16529.8|16527.8|16528.5|16526.5|24
1641302420000|2022-01-04 13:20:20|16530.1|16528.1|16531.1|16529.1|16531.1|16529.1|16530|16528|13
1641302430000|2022-01-04 13:20:30|16531|16529|16532.3|16530.3|16532.7|16530.7|16530.7|16528.7|55
1641302440000|2022-01-04 13:20:40|16532.1|16530.1|16535.5|16533.5|16535.5|16533.5|16531.2|16529.2|145
1641302450000|2022-01-04 13:20:50|16535.2|16533.2|16534.3|16532.3|16536|16534|16534.2|16532.2|99
1641302460000|2022-01-04 13:21:00|16533.6|16531.6|16536.6|16534.6|16536.7|16534.7|16533|16531|72
1641302470000|2022-01-04 13:21:10|16536.5|16534.5|16534.7|16532.7|16537.5|16535.5|16534.6|16532.6|74
1641302480000|2022-01-04 13:21:20|16534.8|16532.8|16536.5|16534.5|16536.8|16534.8|16534.8|16532.8|41
1641302490000|2022-01-04 13:21:30|16536.6|16534.6|16539.1|16537.1|16539.2|16537.2|16536.6|16534.6|64
1641302500000|2022-01-04 13:21:40|16539|16537|16538.5|16536.5|16539.2|16537.2|16537.8|16535.8|37
1641302510000|2022-01-04 13:21:50|16538.6|16536.6|16536.1|16534.1|16538.6|16536.6|16536.1|16534.1|44
1641302520000|2022-01-04 13:22:00|16536.2|16534.2|16536.5|16534.5|16537.6|16535.6|16536.1|16534.1|34
1641302530000|2022-01-04 13:22:10|16536.6|16534.6|16537.3|16535.3|16537.3|16535.3|16536.2|16534.2|18
1641302540000|2022-01-04 13:22:20|16537.7|16535.7|16537.1|16535.1|16538.3|16536.3|16537.1|16535.1|29
1641302550000|2022-01-04 13:22:30|16537|16535|16536.8|16534.8|16537.5|16535.5|16536.1|16534.1|20
1641302560000|2022-01-04 13:22:40|16536.7|16534.7|16535|16533|16536.7|16534.7|16534.7|16532.7|30
1641302570000|2022-01-04 13:22:50|16534.8|16532.8|16534|16532|16535.2|16533.2|16533.7|16531.7|37
1641302580000|2022-01-04 13:23:00|16534.1|16532.1|16534.6|16532.6|16534.6|16532.6|16533.2|16531.2|35
1641302590000|2022-01-04 13:23:10|16534.7|16532.7|16534.5|16532.5|16535.3|16533.3|16534.2|16532.2|21
1641302600000|2022-01-04 13:23:20|16534.3|16532.3|16533.1|16531.1|16534.3|16532.3|16533.1|16531.1|38
1641302610000|2022-01-04 13:23:30|16533|16531|16533.6|16531.6|16533.7|16531.7|16532.7|16530.7|10
1641302620000|2022-01-04 13:23:40|16533.7|16531.7|16533.8|16531.8|16534|16532|16533.7|16531.7|16
1641302630000|2022-01-04 13:23:50|16534.2|16532.2|16536.3|16534.3|16536.3|16534.3|16534.2|16532.2|38
1641302640000|2022-01-04 13:24:00|16536.2|16534.2|16537.2|16535.2|16537.2|16535.2|16536.1|16534.1|23
1641302650000|2022-01-04 13:24:10|16537.3|16535.3|16535.8|16533.8|16537.3|16535.3|16535.6|16533.6|29
1641302660000|2022-01-04 13:24:20|16535.5|16533.5|16536|16534|16536.1|16534.1|16535.1|16533.1|28
1641302670000|2022-01-04 13:24:30|16535.8|16533.8|16536|16534|16536.2|16534.2|16535.8|16533.8|11
1641302680000|2022-01-04 13:24:40|16535.5|16533.5|16536.5|16534.5|16536.7|16534.7|16535.5|16533.5|51
1641302690000|2022-01-04 13:24:50|16536.3|16534.3|16536.6|16534.6|16536.7|16534.7|16536|16534|16
1641302700000|2022-01-04 13:25:00|16536.7|16534.7|16537.1|16535.1|16537.2|16535.2|16535.3|16533.3|61
1641302710000|2022-01-04 13:25:10|16537|16535|16536.6|16534.6|16537.5|16535.5|16536|16534|51
1641302720000|2022-01-04 13:25:20|16536.7|16534.7|16536.7|16534.7|16537.1|16535.1|16536.5|16534.5|31
1641302730000|2022-01-04 13:25:30|16536.8|16534.8|16537.6|16535.6|16538.1|16536.1|16536.7|16534.7|45
1641302740000|2022-01-04 13:25:40|16537.7|16535.7|16538|16536|16538.2|16536.2|16537.6|16535.6|31
1641302750000|2022-01-04 13:25:50|16538.1|16536.1|16537.7|16535.7|16538.3|16536.3|16537.7|16535.7|9
1641302760000|2022-01-04 13:26:00|16537.8|16535.8|16538.1|16536.1|16538.5|16536.5|16537.6|16535.6|23
1641302770000|2022-01-04 13:26:10|16538.2|16536.2|16538.2|16536.2|16538.5|16536.5|16537.7|16535.7|27
1641302780000|2022-01-04 13:26:20|16538.1|16536.1|16537|16535|16538.3|16536.3|16536.8|16534.8|26
1641302790000|2022-01-04 13:26:30|16536.8|16534.8|16535.1|16533.1|16537|16535|16534.7|16532.7|38
1641302800000|2022-01-04 13:26:40|16535.2|16533.2|16533.3|16531.3|16535.2|16533.2|16533|16531|28
1641302810000|2022-01-04 13:26:50|16533.5|16531.5|16532.6|16530.6|16533.7|16531.7|16532.5|16530.5|28
1641302820000|2022-01-04 13:27:00|16532.2|16530.2|16531.3|16529.3|16532.3|16530.3|16531|16529|74
1641302830000|2022-01-04 13:27:10|16531.5|16529.5|16529.8|16527.8|16531.6|16529.6|16529.2|16527.2|67
1641302840000|2022-01-04 13:27:20|16530|16528|16526.6|16524.6|16530.5|16528.5|16525.8|16523.8|130
1641302850000|2022-01-04 13:27:30|16526.2|16524.2|16528.1|16526.1|16528.2|16526.2|16525.6|16523.6|90
1641302860000|2022-01-04 13:27:40|16528.2|16526.2|16530|16528|16530.2|16528.2|16528.1|16526.1|27
1641302870000|2022-01-04 13:27:50|16530.1|16528.1|16529.8|16527.8|16530.5|16528.5|16529.8|16527.8|13
1641302880000|2022-01-04 13:28:00|16530|16528|16527.6|16525.6|16530|16528|16527.6|16525.6|24
1641302890000|2022-01-04 13:28:10|16528.1|16526.1|16529.3|16527.3|16529.6|16527.6|16527.6|16525.6|15
1641302900000|2022-01-04 13:28:20|16529.5|16527.5|16531.7|16529.7|16532.2|16530.2|16529.5|16527.5|38
1641302910000|2022-01-04 13:28:30|16530.7|16528.7|16530.6|16528.6|16530.8|16528.8|16530.3|16528.3|32
1641302920000|2022-01-04 13:28:40|16530.8|16528.8|16531.6|16529.6|16531.7|16529.7|16530.6|16528.6|9
1641302930000|2022-01-04 13:28:50|16531.7|16529.7|16531.2|16529.2|16531.7|16529.7|16531.2|16529.2|4
1641302940000|2022-01-04 13:29:00|16531.3|16529.3|16534.5|16532.5|16534.5|16532.5|16531.2|16529.2|45
1641302950000|2022-01-04 13:29:10|16534.7|16532.7|16534.7|16532.7|16534.8|16532.8|16534.1|16532.1|19
1641302960000|2022-01-04 13:29:20|16535|16533|16534|16532|16535.3|16533.3|16534|16532|18
1641302970000|2022-01-04 13:29:30|16534.1|16532.1|16534.5|16532.5|16534.5|16532.5|16533.7|16531.7|13
1641302980000|2022-01-04 13:29:40|16534.3|16532.3|16533.3|16531.3|16534.5|16532.5|16533.1|16531.1|10
1641302990000|2022-01-04 13:29:50|16533.2|16531.2|16531.1|16529.1|16533.3|16531.3|16531.1|16529.1|25
1641303000000|2022-01-04 13:30:00|16531.2|16529.2|16530.7|16528.7|16531.5|16529.5|16529.8|16527.8|38
1641303010000|2022-01-04 13:30:10|16531.1|16529.1|16533.5|16531.5|16533.5|16531.5|16531|16529|31
1641303020000|2022-01-04 13:30:20|16533.6|16531.6|16533.7|16531.7|16534.1|16532.1|16533.1|16531.1|30
1641303030000|2022-01-04 13:30:30|16533.8|16531.8|16533.1|16531.1|16533.8|16531.8|16532.6|16530.6|32
1641303040000|2022-01-04 13:30:40|16533|16531|16532.5|16530.5|16533.1|16531.1|16531.2|16529.2|27
1641303050000|2022-01-04 13:30:50|16532.2|16530.2|16532|16530|16533.1|16531.1|16531.2|16529.2|51
1641303060000|2022-01-04 13:31:00|16532.1|16530.1|16532.8|16530.8|16532.8|16530.8|16531.2|16529.2|18
1641303070000|2022-01-04 13:31:10|16533.3|16531.3|16533.8|16531.8|16533.8|16531.8|16533.3|16531.3|40
1641303080000|2022-01-04 13:31:20|16534.1|16532.1|16530.8|16528.8|16534.1|16532.1|16530.5|16528.5|47
1641303090000|2022-01-04 13:31:30|16531|16529|16531.7|16529.7|16531.8|16529.8|16531|16529|5
1641303100000|2022-01-04 13:31:40|16531.5|16529.5|16530.6|16528.6|16532.1|16530.1|16530.6|16528.6|16
1641303110000|2022-01-04 13:31:50|16530.5|16528.5|16530.6|16528.6|16531.6|16529.6|16530.5|16528.5|11
1641303120000|2022-01-04 13:32:00|16530.5|16528.5|16529.7|16527.7|16530.5|16528.5|16529|16527|25
1641303130000|2022-01-04 13:32:10|16529.3|16527.3|16530|16528|16530|16528|16529.1|16527.1|43
1641303140000|2022-01-04 13:32:20|16529.8|16527.8|16529.3|16527.3|16530.3|16528.3|16529.2|16527.2|11
1641303150000|2022-01-04 13:32:30|16529.5|16527.5|16530.1|16528.1|16530.6|16528.6|16529.5|16527.5|7
1641303160000|2022-01-04 13:32:40|16530|16528|16530.3|16528.3|16530.6|16528.6|16529.7|16527.7|10
1641303170000|2022-01-04 13:32:50|16530.2|16528.2|16528.2|16526.2|16530.6|16528.6|16527.3|16525.3|71
1641303180000|2022-01-04 13:33:00|16528.3|16526.3|16526.5|16524.5|16528.5|16526.5|16526.2|16524.2|46
1641303190000|2022-01-04 13:33:10|16526.2|16524.2|16527.3|16525.3|16527.5|16525.5|16525.7|16523.7|36
1641303200000|2022-01-04 13:33:20|16527.5|16525.5|16525.6|16523.6|16527.5|16525.5|16525.6|16523.6|26
1641303210000|2022-01-04 13:33:30|16525.5|16523.5|16527.8|16525.8|16528.1|16526.1|16525.5|16523.5|32
1641303220000|2022-01-04 13:33:40|16527.7|16525.7|16528.3|16526.3|16528.3|16526.3|16527.6|16525.6|17
1641303230000|2022-01-04 13:33:50|16528.2|16526.2|16525.7|16523.7|16528.2|16526.2|16525.3|16523.3|37
1641303240000|2022-01-04 13:34:00|16526|16524|16526.5|16524.5|16526.7|16524.7|16525.3|16523.3|24
1641303250000|2022-01-04 13:34:10|16526.6|16524.6|16525.7|16523.7|16527.3|16525.3|16525.6|16523.6|21
1641303260000|2022-01-04 13:34:20|16525.8|16523.8|16523.6|16521.6|16526.2|16524.2|16523.5|16521.5|70
1641303270000|2022-01-04 13:34:30|16523.2|16521.2|16522.7|16520.7|16523.2|16521.2|16521.3|16519.3|87
1641303280000|2022-01-04 13:34:40|16522.5|16520.5|16520.5|16518.5|16522.7|16520.7|16520.5|16518.5|59
1641303290000|2022-01-04 13:34:50|16520|16518|16520|16518|16521.5|16519.5|16519.5|16517.5|74
1641303300000|2022-01-04 13:35:00|16519.8|16517.8|16518.1|16516.1|16521.3|16519.3|16516.3|16514.3|141
1641303310000|2022-01-04 13:35:10|16518.2|16516.2|16516.7|16514.7|16518.5|16516.5|16516.3|16514.3|79
1641303320000|2022-01-04 13:35:20|16516.5|16514.5|16515.6|16513.6|16517.2|16515.2|16515.6|16513.6|78
1641303330000|2022-01-04 13:35:30|16515.5|16513.5|16515|16513|16515.8|16513.8|16514.2|16512.2|82
1641303340000|2022-01-04 13:35:40|16514.8|16512.8|16515.3|16513.3|16516.1|16514.1|16514.5|16512.5|55
1641303350000|2022-01-04 13:35:50|16515.2|16513.2|16518.2|16516.2|16518.2|16516.2|16515|16513|31
1641303360000|2022-01-04 13:36:00|16518.1|16516.1|16515.8|16513.8|16518.5|16516.5|16515.2|16513.2|47
1641303370000|2022-01-04 13:36:10|16516.1|16514.1|16514.8|16512.8|16517.1|16515.1|16514.7|16512.7|30
1641303380000|2022-01-04 13:36:20|16514.6|16512.6|16511.8|16509.8|16514.6|16512.6|16511|16509|93
1641303390000|2022-01-04 13:36:30|16512.2|16510.2|16513.7|16511.7|16513.7|16511.7|16511.7|16509.7|39
1641303400000|2022-01-04 13:36:40|16513.6|16511.6|16513.8|16511.8|16515.6|16513.6|16513.5|16511.5|42
1641303410000|2022-01-04 13:36:50|16514|16512|16513.6|16511.6|16515.1|16513.1|16513.3|16511.3|29
1641303420000|2022-01-04 13:37:00|16513.5|16511.5|16514.1|16512.1|16514.3|16512.3|16512.2|16510.2|31
1641303430000|2022-01-04 13:37:10|16514.3|16512.3|16515.5|16513.5|16516.1|16514.1|16514.1|16512.1|29
1641303440000|2022-01-04 13:37:20|16515.6|16513.6|16515.5|16513.5|16515.8|16513.8|16515.3|16513.3|14
1641303450000|2022-01-04 13:37:30|16515.6|16513.6|16513.6|16511.6|16515.7|16513.7|16513.3|16511.3|33
1641303460000|2022-01-04 13:37:40|16513.5|16511.5|16514.1|16512.1|16514.1|16512.1|16513|16511|15
1641303470000|2022-01-04 13:37:50|16514.3|16512.3|16515.1|16513.1|16515.6|16513.6|16514.3|16512.3|11
1641303480000|2022-01-04 13:38:00|16515|16513|16515.7|16513.7|16516.3|16514.3|16514.8|16512.8|45
1641303490000|2022-01-04 13:38:10|16515.8|16513.8|16515.7|16513.7|16516.2|16514.2|16515.3|16513.3|5
1641303500000|2022-01-04 13:38:20|16515.2|16513.2|16516.1|16514.1|16516.7|16514.7|16515.1|16513.1|34
1641303510000|2022-01-04 13:38:30|16516.2|16514.2|16516.3|16514.3|16517|16515|16516.1|16514.1|14
1641303520000|2022-01-04 13:38:40|16516.2|16514.2|16516|16514|16517.3|16515.3|16515.8|16513.8|15
1641303530000|2022-01-04 13:38:50|16516.6|16514.6|16517|16515|16517.1|16515.1|16516.1|16514.1|14
1641303540000|2022-01-04 13:39:00|16517.2|16515.2|16517.8|16515.8|16518.3|16516.3|16516.7|16514.7|46
1641303550000|2022-01-04 13:39:10|16517.2|16515.2|16517.8|16515.8|16519|16517|16517.1|16515.1|56
1641303560000|2022-01-04 13:39:20|16518|16516|16519.1|16517.1|16519.1|16517.1|16518|16516|29
1641303570000|2022-01-04 13:39:30|16519|16517|16519.6|16517.6|16520.5|16518.5|16518.6|16516.6|40
1641303580000|2022-01-04 13:39:40|16519.7|16517.7|16520.5|16518.5|16521.2|16519.2|16519.7|16517.7|42
1641303590000|2022-01-04 13:39:50|16520.6|16518.6|16521.3|16519.3|16522.1|16520.1|16520.5|16518.5|69
1641303600000|2022-01-04 13:40:00|16521.2|16519.2|16522.1|16520.1|16522.3|16520.3|16521|16519|47
1641303610000|2022-01-04 13:40:10|16522.3|16520.3|16522.3|16520.3|16522.5|16520.5|16521.5|16519.5|14
1641303620000|2022-01-04 13:40:20|16522.1|16520.1|16522.8|16520.8|16523.1|16521.1|16522.1|16520.1|49
1641303630000|2022-01-04 13:40:30|16522.7|16520.7|16522.2|16520.2|16523.1|16521.1|16522.1|16520.1|20
1641303640000|2022-01-04 13:40:40|16522.1|16520.1|16522.3|16520.3|16523|16521|16522.1|16520.1|35
1641303650000|2022-01-04 13:40:50|16522.5|16520.5|16523|16521|16523|16521|16521.8|16519.8|25
1641303660000|2022-01-04 13:41:00|16523.1|16521.1|16522.7|16520.7|16523.1|16521.1|16522.5|16520.5|20
1641303670000|2022-01-04 13:41:10|16523.2|16521.2|16524.2|16522.2|16524.7|16522.7|16523.1|16521.1|51
1641303680000|2022-01-04 13:41:20|16524.3|16522.3|16523.3|16521.3|16524.3|16522.3|16522.8|16520.8|12
1641303690000|2022-01-04 13:41:30|16523.5|16521.5|16522.2|16520.2|16523.5|16521.5|16522.2|16520.2|5
1641303700000|2022-01-04 13:41:40|16522.1|16520.1|16522.2|16520.2|16522.6|16520.6|16521.8|16519.8|22
1641303710000|2022-01-04 13:41:50|16522|16520|16523.3|16521.3|16523.5|16521.5|16522|16520|22
1641303720000|2022-01-04 13:42:00|16523.5|16521.5|16522.2|16520.2|16523.5|16521.5|16522.2|16520.2|14
1641303730000|2022-01-04 13:42:10|16522.1|16520.1|16521.2|16519.2|16522.2|16520.2|16520.1|16518.1|28
1641303740000|2022-01-04 13:42:20|16521.1|16519.1|16519.5|16517.5|16521.1|16519.1|16519.5|16517.5|28
1641303750000|2022-01-04 13:42:30|16519.2|16517.2|16520.1|16518.1|16520.2|16518.2|16518.7|16516.7|37
1641303760000|2022-01-04 13:42:40|16519.8|16517.8|16520.3|16518.3|16520.6|16518.6|16519.5|16517.5|16
1641303770000|2022-01-04 13:42:50|16520.5|16518.5|16523.6|16521.6|16524|16522|16520.1|16518.1|36
1641303780000|2022-01-04 13:43:00|16523.7|16521.7|16523.1|16521.1|16524.1|16522.1|16523|16521|12
1641303790000|2022-01-04 13:43:10|16523|16521|16523.3|16521.3|16523.6|16521.6|16523|16521|5
1641303800000|2022-01-04 13:43:20|16523.1|16521.1|16523.3|16521.3|16524|16522|16523|16521|7
1641303810000|2022-01-04 13:43:30|16523.5|16521.5|16525|16523|16526.1|16524.1|16523.5|16521.5|66
1641303820000|2022-01-04 13:43:40|16525.1|16523.1|16525.2|16523.2|16525.6|16523.6|16524.1|16522.1|29
1641303830000|2022-01-04 13:43:50|16525.1|16523.1|16525.8|16523.8|16526.7|16524.7|16525.1|16523.1|89
1641303840000|2022-01-04 13:44:00|16526|16524|16527.2|16525.2|16527.6|16525.6|16526|16524|50
1641303850000|2022-01-04 13:44:10|16527.3|16525.3|16526.2|16524.2|16527.5|16525.5|16525|16523|38
1641303860000|2022-01-04 13:44:20|16526.1|16524.1|16526.1|16524.1|16527.7|16525.7|16525.6|16523.6|54
1641303870000|2022-01-04 13:44:30|16526.3|16524.3|16526.5|16524.5|16526.8|16524.8|16526.1|16524.1|10
1641303880000|2022-01-04 13:44:40|16526.3|16524.3|16525.1|16523.1|16526.3|16524.3|16525.1|16523.1|17
1641303890000|2022-01-04 13:44:50|16525.2|16523.2|16525|16523|16525.6|16523.6|16525|16523|5
1641303900000|2022-01-04 13:45:00|16525.1|16523.1|16524.3|16522.3|16526|16524|16524.3|16522.3|26
1641303910000|2022-01-04 13:45:10|16524.5|16522.5|16522.8|16520.8|16525.1|16523.1|16522.2|16520.2|53
1641303920000|2022-01-04 13:45:20|16522.7|16520.7|16522.2|16520.2|16522.7|16520.7|16521.6|16519.6|19
1641303930000|2022-01-04 13:45:30|16522.1|16520.1|16520.7|16518.7|16522.8|16520.8|16520.6|16518.6|58
1641303940000|2022-01-04 13:45:40|16520.8|16518.8|16521.6|16519.6|16521.8|16519.8|16520.8|16518.8|27
1641303950000|2022-01-04 13:45:50|16521.5|16519.5|16521.7|16519.7|16522.1|16520.1|16520.8|16518.8|16
1641303960000|2022-01-04 13:46:00|16521.3|16519.3|16520.7|16518.7|16521.3|16519.3|16520.2|16518.2|21
1641303970000|2022-01-04 13:46:10|16520.5|16518.5|16520.7|16518.7|16521|16519|16520|16518|17
1641303980000|2022-01-04 13:46:20|16520.3|16518.3|16518.5|16516.5|16520.3|16518.3|16518|16516|105
1641303990000|2022-01-04 13:46:30|16518.2|16516.2|16517.5|16515.5|16518.3|16516.3|16517.5|16515.5|25
1641304000000|2022-01-04 13:46:40|16517.6|16515.6|16522.5|16520.5|16522.6|16520.6|16517.5|16515.5|46
1641304010000|2022-01-04 13:46:50|16522.2|16520.2|16521.3|16519.3|16522.5|16520.5|16520.7|16518.7|17
1641304020000|2022-01-04 13:47:00|16521.2|16519.2|16518.5|16516.5|16521.2|16519.2|16518.5|16516.5|26
1641304030000|2022-01-04 13:47:10|16518.3|16516.3|16518.3|16516.3|16519.6|16517.6|16518.2|16516.2|13
1641304040000|2022-01-04 13:47:20|16518.2|16516.2|16519.5|16517.5|16520|16518|16518.2|16516.2|14
1641304050000|2022-01-04 13:47:30|16519.6|16517.6|16519.8|16517.8|16520.6|16518.6|16519.6|16517.6|7
1641304060000|2022-01-04 13:47:40|16520|16518|16520.1|16518.1|16520.1|16518.1|16519.3|16517.3|5
1641304070000|2022-01-04 13:47:50|16520.3|16518.3|16520.3|16518.3|16520.6|16518.6|16520.1|16518.1|4
1641304080000|2022-01-04 13:48:00|16520.2|16518.2|16519.2|16517.2|16520.2|16518.2|16519.2|16517.2|11
1641304090000|2022-01-04 13:48:10|16518.6|16516.6|16517.6|16515.6|16519.1|16517.1|16517.6|16515.6|15
1641304100000|2022-01-04 13:48:20|16518.1|16516.1|16519.6|16517.6|16519.6|16517.6|16516.3|16514.3|36
1641304110000|2022-01-04 13:48:30|16519.5|16517.5|16518.5|16516.5|16519.5|16517.5|16517.8|16515.8|11
1641304120000|2022-01-04 13:48:40|16518.6|16516.6|16517.7|16515.7|16518.6|16516.6|16517.1|16515.1|12
1641304130000|2022-01-04 13:48:50|16517.6|16515.6|16517.3|16515.3|16518.7|16516.7|16516.7|16514.7|36
1641304140000|2022-01-04 13:49:00|16517.2|16515.2|16517.8|16515.8|16519.1|16517.1|16517.2|16515.2|29
1641304150000|2022-01-04 13:49:10|16517.7|16515.7|16516.5|16514.5|16517.7|16515.7|16516.5|16514.5|16
1641304160000|2022-01-04 13:49:20|16516.3|16514.3|16513.8|16511.8|16516.3|16514.3|16513.7|16511.7|62
1641304170000|2022-01-04 13:49:30|16513.7|16511.7|16514|16512|16514.7|16512.7|16513.6|16511.6|52
1641304180000|2022-01-04 13:49:40|16513.7|16511.7|16512.5|16510.5|16514.6|16512.6|16512.5|16510.5|80
1641304190000|2022-01-04 13:49:50|16512.7|16510.7|16513.5|16511.5|16514.7|16512.7|16512.5|16510.5|50
1641304200000|2022-01-04 13:50:00|16513.3|16511.3|16515.1|16513.1|16515.2|16513.2|16513.3|16511.3|63
1641304210000|2022-01-04 13:50:10|16515|16513|16515.7|16513.7|16516.2|16514.2|16514.5|16512.5|72
1641304220000|2022-01-04 13:50:20|16516.1|16514.1|16515.1|16513.1|16516.8|16514.8|16515|16513|33
1641304230000|2022-01-04 13:50:30|16515|16513|16515.8|16513.8|16516.8|16514.8|16514.8|16512.8|17
1641304240000|2022-01-04 13:50:40|16516.5|16514.5|16515.8|16513.8|16516.5|16514.5|16515.7|16513.7|17
1641304250000|2022-01-04 13:50:50|16516|16514|16516.1|16514.1|16517.1|16515.1|16516|16514|26
1641304260000|2022-01-04 13:51:00|16516|16514|16516.1|16514.1|16517.3|16515.3|16516|16514|21
1641304270000|2022-01-04 13:51:10|16516.2|16514.2|16516.2|16514.2|16516.8|16514.8|16516|16514|15
1641304280000|2022-01-04 13:51:20|16516.3|16514.3|16516.5|16514.5|16517.3|16515.3|16516.2|16514.2|37
1641304290000|2022-01-04 13:51:30|16516.6|16514.6|16519.8|16517.8|16519.8|16517.8|16516.5|16514.5|72
1641304300000|2022-01-04 13:51:40|16519.7|16517.7|16520.8|16518.8|16521.6|16519.6|16519.7|16517.7|47
1641304310000|2022-01-04 13:51:50|16520.6|16518.6|16521.7|16519.7|16522.1|16520.1|16520.1|16518.1|58
1641304320000|2022-01-04 13:52:00|16521.6|16519.6|16521.5|16519.5|16521.7|16519.7|16520.7|16518.7|25
1641304330000|2022-01-04 13:52:10|16522|16520|16522.7|16520.7|16523|16521|16521.6|16519.6|52
1641304340000|2022-01-04 13:52:20|16522.6|16520.6|16520.6|16518.6|16522.6|16520.6|16520.3|16518.3|28
1641304350000|2022-01-04 13:52:30|16520.5|16518.5|16521.2|16519.2|16521.5|16519.5|16519.2|16517.2|50
1641304360000|2022-01-04 13:52:40|16521.1|16519.1|16520.8|16518.8|16521.2|16519.2|16520.3|16518.3|8
1641304370000|2022-01-04 13:52:50|16521|16519|16521.7|16519.7|16521.8|16519.8|16520.6|16518.6|6
1641304380000|2022-01-04 13:53:00|16521.8|16519.8|16522.1|16520.1|16522.5|16520.5|16521|16519|22
1641304390000|2022-01-04 13:53:10|16522.3|16520.3|16528|16526|16528.1|16526.1|16522.1|16520.1|143
1641304400000|2022-01-04 13:53:20|16528.2|16526.2|16526.8|16524.8|16529.5|16527.5|16526.8|16524.8|131
1641304410000|2022-01-04 13:53:30|16527.1|16525.1|16528|16526|16529|16527|16526.6|16524.6|60
1641304420000|2022-01-04 13:53:40|16527.8|16525.8|16528.6|16526.6|16528.7|16526.7|16527.6|16525.6|82
1641304430000|2022-01-04 13:53:50|16528.7|16526.7|16530|16528|16530.5|16528.5|16528.7|16526.7|96
1641304440000|2022-01-04 13:54:00|16530.2|16528.2|16530|16528|16532|16530|16529.5|16527.5|144
1641304450000|2022-01-04 13:54:10|16529.7|16527.7|16530.8|16528.8|16531.1|16529.1|16529.5|16527.5|49
1641304460000|2022-01-04 13:54:20|16531.2|16529.2|16529.7|16527.7|16531.7|16529.7|16527.7|16525.7|103
1641304470000|2022-01-04 13:54:30|16529.6|16527.6|16528.6|16526.6|16529.6|16527.6|16528.3|16526.3|14
1641304480000|2022-01-04 13:54:40|16529.5|16527.5|16528.7|16526.7|16529.7|16527.7|16528.5|16526.5|11
1641304490000|2022-01-04 13:54:50|16529.6|16527.6|16530.5|16528.5|16531|16529|16529.1|16527.1|10
1641304500000|2022-01-04 13:55:00|16530.6|16528.6|16530.6|16528.6|16530.7|16528.7|16530.2|16528.2|17
1641304510000|2022-01-04 13:55:10|16530.3|16528.3|16529.7|16527.7|16530.7|16528.7|16529.5|16527.5|12
1641304520000|2022-01-04 13:55:20|16529.1|16527.1|16529.5|16527.5|16529.7|16527.7|16528.7|16526.7|17
1641304530000|2022-01-04 13:55:30|16529.6|16527.6|16528.3|16526.3|16529.8|16527.8|16528.3|16526.3|23
1641304540000|2022-01-04 13:55:40|16528.5|16526.5|16529|16527|16529.1|16527.1|16528.5|16526.5|12
1641304550000|2022-01-04 13:55:50|16529.3|16527.3|16528.1|16526.1|16529.6|16527.6|16527.5|16525.5|32
1641304560000|2022-01-04 13:56:00|16528.2|16526.2|16527.7|16525.7|16528.2|16526.2|16527.5|16525.5|6
1641304570000|2022-01-04 13:56:10|16527.6|16525.6|16528.3|16526.3|16528.3|16526.3|16527.6|16525.6|23
1641304580000|2022-01-04 13:56:20|16528.5|16526.5|16528.3|16526.3|16528.6|16526.6|16527.5|16525.5|8
1641304590000|2022-01-04 13:56:30|16528.6|16526.6|16528.6|16526.6|16528.7|16526.7|16528.3|16526.3|3
1641304600000|2022-01-04 13:56:40|16529.8|16527.8|16529.6|16527.6|16530|16528|16528.8|16526.8|67
1641304610000|2022-01-04 13:56:50|16529.5|16527.5|16530.7|16528.7|16531.2|16529.2|16529.5|16527.5|27
1641304620000|2022-01-04 13:57:00|16529.7|16527.7|16531.5|16529.5|16533.2|16531.2|16529.6|16527.6|162
1641304630000|2022-01-04 13:57:10|16531.8|16529.8|16528.8|16526.8|16531.8|16529.8|16528|16526|56
1641304640000|2022-01-04 13:57:20|16529|16527|16530.2|16528.2|16530.3|16528.3|16528.8|16526.8|23
1641304650000|2022-01-04 13:57:30|16530.3|16528.3|16531.2|16529.2|16531.2|16529.2|16530|16528|12
1641304660000|2022-01-04 13:57:40|16530.6|16528.6|16531.2|16529.2|16531.3|16529.3|16530|16528|19
1641304670000|2022-01-04 13:57:50|16531.3|16529.3|16531.2|16529.2|16531.3|16529.3|16530.3|16528.3|9
1641304680000|2022-01-04 13:58:00|16531.1|16529.1|16532.7|16530.7|16532.7|16530.7|16531|16529|40
1641304690000|2022-01-04 13:58:10|16532.6|16530.6|16531|16529|16532.7|16530.7|16531|16529|70
1641304700000|2022-01-04 13:58:20|16530.8|16528.8|16531.1|16529.1|16531.2|16529.2|16530.6|16528.6|24
1641304710000|2022-01-04 13:58:30|16531|16529|16531.6|16529.6|16531.6|16529.6|16529.8|16527.8|21
1641304720000|2022-01-04 13:58:40|16531.5|16529.5|16531.3|16529.3|16531.5|16529.5|16530.8|16528.8|1
1641304730000|2022-01-04 13:58:50|16530.8|16528.8|16530.6|16528.6|16531.1|16529.1|16530.5|16528.5|7
1641304740000|2022-01-04 13:59:00|16530.5|16528.5|16529.3|16527.3|16530.6|16528.6|16529.2|16527.2|29
1641304750000|2022-01-04 13:59:10|16529.2|16527.2|16529.3|16527.3|16529.8|16527.8|16529.2|16527.2|8
1641304760000|2022-01-04 13:59:20|16529.6|16527.6|16529.3|16527.3|16529.7|16527.7|16529.2|16527.2|6
1641304770000|2022-01-04 13:59:30|16529.2|16527.2|16531|16529|16531.3|16529.3|16529.2|16527.2|19
1641304780000|2022-01-04 13:59:40|16531.3|16529.3|16530.6|16528.6|16531.6|16529.6|16530.3|16528.3|18
1641304790000|2022-01-04 13:59:50|16530.7|16528.7|16530.3|16528.3|16531.1|16529.1|16529.7|16527.7|29
1641304800000|2022-01-04 14:00:00|16530.7|16528.7|16529.8|16527.8|16530.7|16528.7|16529.6|16527.6|16
1641304810000|2022-01-04 14:00:10|16529.7|16527.7|16531|16529|16531|16529|16529.7|16527.7|32
1641304820000|2022-01-04 14:00:20|16531.1|16529.1|16532.2|16530.2|16532.7|16530.7|16531.1|16529.1|42
1641304830000|2022-01-04 14:00:30|16532.3|16530.3|16532.2|16530.2|16533.7|16531.7|16531.7|16529.7|47
1641304840000|2022-01-04 14:00:40|16532.3|16530.3|16530.7|16528.7|16532.7|16530.7|16530.7|16528.7|15
1641304850000|2022-01-04 14:00:50|16530.6|16528.6|16530.7|16528.7|16530.7|16528.7|16530.2|16528.2|21
1641304860000|2022-01-04 14:01:00|16530.6|16528.6|16532|16530|16532.6|16530.6|16530.6|16528.6|22
1641304870000|2022-01-04 14:01:10|16532.1|16530.1|16531.7|16529.7|16532.7|16530.7|16531.7|16529.7|43
1641304880000|2022-01-04 14:01:20|16531.5|16529.5|16529.7|16527.7|16531.5|16529.5|16529.6|16527.6|54
1641304890000|2022-01-04 14:01:30|16529.5|16527.5|16530.8|16528.8|16531.5|16529.5|16528.7|16526.7|34
1641304900000|2022-01-04 14:01:40|16531.3|16529.3|16531.6|16529.6|16531.8|16529.8|16531|16529|21
1641304910000|2022-01-04 14:01:50|16531.7|16529.7|16529.7|16527.7|16531.7|16529.7|16529.7|16527.7|19
1641304920000|2022-01-04 14:02:00|16529.8|16527.8|16529.3|16527.3|16530.1|16528.1|16528.8|16526.8|18
1641304930000|2022-01-04 14:02:10|16529.2|16527.2|16528.6|16526.6|16529.3|16527.3|16528.5|16526.5|7
1641304940000|2022-01-04 14:02:20|16528.7|16526.7|16528.7|16526.7|16528.7|16526.7|16527.8|16525.8|33
1641304950000|2022-01-04 14:02:30|16529|16527|16529.2|16527.2|16530|16528|16528.7|16526.7|14
1641304960000|2022-01-04 14:02:40|16529.1|16527.1|16529.3|16527.3|16529.3|16527.3|16529|16527|11
1641304970000|2022-01-04 14:02:50|16529.2|16527.2|16527.7|16525.7|16529.2|16527.2|16527.7|16525.7|25
1641304980000|2022-01-04 14:03:00|16528|16526|16528|16526|16528.3|16526.3|16527.7|16525.7|30
1641304990000|2022-01-04 14:03:10|16527.8|16525.8|16527.7|16525.7|16528.2|16526.2|16527.7|16525.7|15
1641305000000|2022-01-04 14:03:20|16527.6|16525.6|16526.8|16524.8|16527.6|16525.6|16526.2|16524.2|79
1641305010000|2022-01-04 14:03:30|16526.7|16524.7|16526.8|16524.8|16527.3|16525.3|16526.6|16524.6|16
1641305020000|2022-01-04 14:03:40|16527|16525|16526.8|16524.8|16527.3|16525.3|16526.5|16524.5|19
1641305030000|2022-01-04 14:03:50|16527|16525|16524.3|16522.3|16527.1|16525.1|16524|16522|37
1641305040000|2022-01-04 14:04:00|16524.2|16522.2|16523.7|16521.7|16524.6|16522.6|16523.7|16521.7|15
1641305050000|2022-01-04 14:04:10|16523.3|16521.3|16520.2|16518.2|16523.5|16521.5|16520|16518|59
1641305060000|2022-01-04 14:04:20|16520.1|16518.1|16521.2|16519.2|16521.3|16519.3|16520.1|16518.1|41
1641305070000|2022-01-04 14:04:30|16521.3|16519.3|16520.6|16518.6|16521.8|16519.8|16520.3|16518.3|10
1641305080000|2022-01-04 14:04:40|16520.5|16518.5|16517|16515|16520.6|16518.6|16516.5|16514.5|106
1641305090000|2022-01-04 14:04:50|16517.1|16515.1|16517.2|16515.2|16517.5|16515.5|16515.6|16513.6|67
1641305100000|2022-01-04 14:05:00|16517.8|16515.8|16520.7|16518.7|16520.7|16518.7|16517.5|16515.5|38
1641305110000|2022-01-04 14:05:10|16520.8|16518.8|16522.3|16520.3|16522.7|16520.7|16520.5|16518.5|26
1641305120000|2022-01-04 14:05:20|16521.8|16519.8|16521.3|16519.3|16522.2|16520.2|16520.3|16518.3|27
1641305130000|2022-01-04 14:05:30|16521.5|16519.5|16519.8|16517.8|16521.5|16519.5|16519.8|16517.8|21
1641305140000|2022-01-04 14:05:40|16519.7|16517.7|16522.3|16520.3|16522.5|16520.5|16519.7|16517.7|28
1641305150000|2022-01-04 14:05:50|16522.1|16520.1|16521.6|16519.6|16522.7|16520.7|16521.3|16519.3|15
1641305160000|2022-01-04 14:06:00|16521.5|16519.5|16519.6|16517.6|16522.1|16520.1|16519.3|16517.3|28
1641305170000|2022-01-04 14:06:10|16519.7|16517.7|16520.6|16518.6|16521.1|16519.1|16519.2|16517.2|24
1641305180000|2022-01-04 14:06:20|16520.3|16518.3|16519.3|16517.3|16520.5|16518.5|16519.2|16517.2|16
1641305190000|2022-01-04 14:06:30|16519.2|16517.2|16520.2|16518.2|16520.2|16518.2|16519.1|16517.1|12
1641305200000|2022-01-04 14:06:40|16520.1|16518.1|16520.6|16518.6|16522|16520|16520.1|16518.1|25
1641305210000|2022-01-04 14:06:50|16520.7|16518.7|16521|16519|16521.6|16519.6|16520.6|16518.6|27
1641305220000|2022-01-04 14:07:00|16520.7|16518.7|16520.7|16518.7|16520.8|16518.8|16519.7|16517.7|12
1641305230000|2022-01-04 14:07:10|16520.6|16518.6|16520.3|16518.3|16521.1|16519.1|16519.7|16517.7|14
1641305240000|2022-01-04 14:07:20|16520.2|16518.2|16521.8|16519.8|16522|16520|16520.1|16518.1|13
1641305250000|2022-01-04 14:07:30|16521.7|16519.7|16522.6|16520.6|16522.8|16520.8|16521.6|16519.6|17
1641305260000|2022-01-04 14:07:40|16522.5|16520.5|16523.1|16521.1|16523.1|16521.1|16522.5|16520.5|7
1641305270000|2022-01-04 14:07:50|16523.2|16521.2|16523.5|16521.5|16523.7|16521.7|16522.6|16520.6|38
1641305280000|2022-01-04 14:08:00|16523.6|16521.6|16522.2|16520.2|16523.7|16521.7|16522.2|16520.2|19
1641305290000|2022-01-04 14:08:10|16522.1|16520.1|16523.1|16521.1|16523.5|16521.5|16521.5|16519.5|26
1641305300000|2022-01-04 14:08:20|16523.2|16521.2|16523.7|16521.7|16523.7|16521.7|16522.2|16520.2|33
1641305310000|2022-01-04 14:08:30|16523.8|16521.8|16523.7|16521.7|16524.1|16522.1|16523.2|16521.2|11
1641305320000|2022-01-04 14:08:40|16523.1|16521.1|16523.2|16521.2|16524.3|16522.3|16522.7|16520.7|21
1641305330000|2022-01-04 14:08:50|16523.7|16521.7|16523.2|16521.2|16523.8|16521.8|16523|16521|15
1641305340000|2022-01-04 14:09:00|16523.1|16521.1|16522.8|16520.8|16523.3|16521.3|16522.2|16520.2|13
1641305350000|2022-01-04 14:09:10|16523|16521|16523.3|16521.3|16523.3|16521.3|16522.7|16520.7|13
1641305360000|2022-01-04 14:09:20|16523.2|16521.2|16523.1|16521.1|16523.6|16521.6|16523.1|16521.1|2
1641305370000|2022-01-04 14:09:30|16523.3|16521.3|16524.1|16522.1|16524.1|16522.1|16523.3|16521.3|20
1641305380000|2022-01-04 14:09:40|16524|16522|16522.5|16520.5|16524.1|16522.1|16522.5|16520.5|14
1641305390000|2022-01-04 14:09:50|16522.6|16520.6|16523.3|16521.3|16523.6|16521.6|16522.6|16520.6|8
1641305400000|2022-01-04 14:10:00|16523.2|16521.2|16522.6|16520.6|16523.2|16521.2|16521.5|16519.5|29
1641305410000|2022-01-04 14:10:10|16522.5|16520.5|16523.1|16521.1|16523.1|16521.1|16522.1|16520.1|3
1641305420000|2022-01-04 14:10:20|16523.2|16521.2|16524.1|16522.1|16524.1|16522.1|16522.8|16520.8|5
1641305430000|2022-01-04 14:10:30|16524|16522|16523.1|16521.1|16524.5|16522.5|16523|16521|12
1641305440000|2022-01-04 14:10:40|16523.2|16521.2|16523.3|16521.3|16523.8|16521.8|16522.8|16520.8|19
1641305450000|2022-01-04 14:10:50|16523.2|16521.2|16523.6|16521.6|16524.1|16522.1|16523.2|16521.2|16
1641305460000|2022-01-04 14:11:00|16523.5|16521.5|16526.3|16524.3|16526.3|16524.3|16523.5|16521.5|42
1641305470000|2022-01-04 14:11:10|16526.5|16524.5|16528.7|16526.7|16529.7|16527.7|16526.1|16524.1|88
1641305480000|2022-01-04 14:11:20|16528.8|16526.8|16527.7|16525.7|16529.7|16527.7|16527.5|16525.5|62
1641305490000|2022-01-04 14:11:30|16527.8|16525.8|16527.5|16525.5|16527.8|16525.8|16527.2|16525.2|14
1641305500000|2022-01-04 14:11:40|16527.3|16525.3|16525.8|16523.8|16527.5|16525.5|16525.8|16523.8|20
1641305510000|2022-01-04 14:11:50|16526|16524|16528|16526|16528|16526|16526|16524|6
1641305520000|2022-01-04 14:12:00|16528.1|16526.1|16530.1|16528.1|16531.2|16529.2|16528.1|16526.1|92
1641305530000|2022-01-04 14:12:10|16530.2|16528.2|16528.3|16526.3|16530.2|16528.2|16528.3|16526.3|19
1641305540000|2022-01-04 14:12:20|16528.5|16526.5|16527.7|16525.7|16528.5|16526.5|16527.1|16525.1|27
1641305550000|2022-01-04 14:12:30|16527.6|16525.6|16526.8|16524.8|16528|16526|16526.8|16524.8|7
1641305560000|2022-01-04 14:12:40|16527|16525|16525.2|16523.2|16527.1|16525.1|16525.2|16523.2|46
1641305570000|2022-01-04 14:12:50|16525.3|16523.3|16524|16522|16525.6|16523.6|16524|16522|16
1641305580000|2022-01-04 14:13:00|16524.2|16522.2|16524.8|16522.8|16525.3|16523.3|16524.1|16522.1|15
1641305590000|2022-01-04 14:13:10|16524.7|16522.7|16526.3|16524.3|16526.3|16524.3|16524.5|16522.5|21
1641305600000|2022-01-04 14:13:20|16526.8|16524.8|16527|16525|16527.1|16525.1|16526.6|16524.6|9
1641305610000|2022-01-04 14:13:30|16527.1|16525.1|16527.3|16525.3|16527.6|16525.6|16526.8|16524.8|6
1641305620000|2022-01-04 14:13:40|16527.2|16525.2|16525.3|16523.3|16527.3|16525.3|16525.3|16523.3|12
1641305630000|2022-01-04 14:13:50|16525.6|16523.6|16525.7|16523.7|16526.1|16524.1|16525.2|16523.2|19
1641305640000|2022-01-04 14:14:00|16526.1|16524.1|16526.7|16524.7|16527.2|16525.2|16526.1|16524.1|10
1641305650000|2022-01-04 14:14:10|16526.6|16524.6|16525.2|16523.2|16526.6|16524.6|16525.2|16523.2|19
1641305660000|2022-01-04 14:14:20|16525.1|16523.1|16524.3|16522.3|16525.1|16523.1|16524.2|16522.2|20
1641305670000|2022-01-04 14:14:30|16524.2|16522.2|16526|16524|16526.1|16524.1|16524.1|16522.1|15
1641305680000|2022-01-04 14:14:40|16526.2|16524.2|16525.1|16523.1|16526.5|16524.5|16525.1|16523.1|11
1641305690000|2022-01-04 14:14:50|16525|16523|16523.1|16521.1|16525.3|16523.3|16523.1|16521.1|18
1641305700000|2022-01-04 14:15:00|16523|16521|16522|16520|16523.1|16521.1|16521.6|16519.6|66
1641305710000|2022-01-04 14:15:10|16521.8|16519.8|16523|16521|16523|16521|16521.5|16519.5|18
1641305720000|2022-01-04 14:15:20|16522.7|16520.7|16523.1|16521.1|16523.5|16521.5|16522.3|16520.3|32
1641305730000|2022-01-04 14:15:30|16523.2|16521.2|16526.2|16524.2|16526.2|16524.2|16523.2|16521.2|46
1641305740000|2022-01-04 14:15:40|16526.1|16524.1|16525.5|16523.5|16526.8|16524.8|16525.3|16523.3|31
1641305750000|2022-01-04 14:15:50|16525.3|16523.3|16523.7|16521.7|16525.5|16523.5|16523.6|16521.6|30
1641305760000|2022-01-04 14:16:00|16523.8|16521.8|16525.1|16523.1|16525.1|16523.1|16523.2|16521.2|20
1641305770000|2022-01-04 14:16:10|16525|16523|16524.3|16522.3|16525.3|16523.3|16524.1|16522.1|11
1641305780000|2022-01-04 14:16:20|16524.5|16522.5|16522.3|16520.3|16524.5|16522.5|16522.2|16520.2|33
1641305790000|2022-01-04 14:16:30|16522.6|16520.6|16523|16521|16523|16521|16522.5|16520.5|5
1641305800000|2022-01-04 14:16:40|16523.6|16521.6|16522.2|16520.2|16523.7|16521.7|16522.2|16520.2|10
1641305810000|2022-01-04 14:16:50|16522.1|16520.1|16519.1|16517.1|16522.8|16520.8|16518.7|16516.7|84
1641305820000|2022-01-04 14:17:00|16519.3|16517.3|16519.2|16517.2|16520.1|16518.1|16519|16517|32
1641305830000|2022-01-04 14:17:10|16519.6|16517.6|16519.2|16517.2|16520.2|16518.2|16519|16517|35
1641305840000|2022-01-04 14:17:20|16519.3|16517.3|16519.6|16517.6|16519.6|16517.6|16518.6|16516.6|18
1641305850000|2022-01-04 14:17:30|16519.3|16517.3|16519.3|16517.3|16520.7|16518.7|16519.3|16517.3|15
1641305860000|2022-01-04 14:17:40|16519.2|16517.2|16519.7|16517.7|16519.7|16517.7|16518.7|16516.7|15
1641305870000|2022-01-04 14:17:50|16520.2|16518.2|16520.1|16518.1|16520.8|16518.8|16519.8|16517.8|19
1641305880000|2022-01-04 14:18:00|16520.2|16518.2|16520.8|16518.8|16520.8|16518.8|16518.3|16516.3|32
1641305890000|2022-01-04 14:18:10|16521.2|16519.2|16520.7|16518.7|16521.5|16519.5|16519.8|16517.8|38
1641305900000|2022-01-04 14:18:20|16521.2|16519.2|16520.7|16518.7|16521.3|16519.3|16520.5|16518.5|9
1641305910000|2022-01-04 14:18:30|16520.8|16518.8|16521.7|16519.7|16522|16520|16520.3|16518.3|29
1641305920000|2022-01-04 14:18:40|16521.8|16519.8|16522.3|16520.3|16522.5|16520.5|16521.1|16519.1|14
1641305930000|2022-01-04 14:18:50|16521.8|16519.8|16521|16519|16521.8|16519.8|16520.3|16518.3|14
1641305940000|2022-01-04 14:19:00|16521.6|16519.6|16520.5|16518.5|16522.5|16520.5|16520.3|16518.3|30
1641305950000|2022-01-04 14:19:10|16520.3|16518.3|16520.2|16518.2|16520.5|16518.5|16520.2|16518.2|5
1641305960000|2022-01-04 14:19:20|16520.1|16518.1|16519.5|16517.5|16520.1|16518.1|16519.5|16517.5|9
1641305970000|2022-01-04 14:19:30|16519.3|16517.3|16520.2|16518.2|16520.2|16518.2|16519.2|16517.2|16
1641305980000|2022-01-04 14:19:40|16520.3|16518.3|16519.7|16517.7|16520.5|16518.5|16519.2|16517.2|13
1641305990000|2022-01-04 14:19:50|16520|16518|16520.7|16518.7|16520.7|16518.7|16519.8|16517.8|7
1641306000000|2022-01-04 14:20:00|16521.2|16519.2|16520.3|16518.3|16521.2|16519.2|16519.3|16517.3|46
1641306010000|2022-01-04 14:20:10|16520.7|16518.7|16521.3|16519.3|16521.3|16519.3|16520.5|16518.5|27
1641306020000|2022-01-04 14:20:20|16521.2|16519.2|16522.2|16520.2|16522.8|16520.8|16521|16519|19
1641306030000|2022-01-04 14:20:30|16522.3|16520.3|16523.5|16521.5|16523.7|16521.7|16522.3|16520.3|28
1641306040000|2022-01-04 14:20:40|16523.3|16521.3|16523.7|16521.7|16523.7|16521.7|16522.7|16520.7|19
1641306050000|2022-01-04 14:20:50|16523.8|16521.8|16524|16522|16524.5|16522.5|16523.3|16521.3|22
1641306060000|2022-01-04 14:21:00|16524.1|16522.1|16523.2|16521.2|16524.2|16522.2|16523|16521|12
1641306070000|2022-01-04 14:21:10|16523.1|16521.1|16522.8|16520.8|16523.5|16521.5|16522.3|16520.3|15
1641306080000|2022-01-04 14:21:20|16522.7|16520.7|16522|16520|16523.3|16521.3|16521.7|16519.7|22
1641306090000|2022-01-04 14:21:30|16521.8|16519.8|16521.1|16519.1|16522|16520|16520.7|16518.7|11
1641306100000|2022-01-04 14:21:40|16521|16519|16521.7|16519.7|16522.3|16520.3|16521|16519|16
1641306110000|2022-01-04 14:21:50|16521.5|16519.5|16524.6|16522.6|16524.6|16522.6|16521.5|16519.5|63
1641306120000|2022-01-04 14:22:00|16524.5|16522.5|16523.6|16521.6|16524.5|16522.5|16523.2|16521.2|24
1641306130000|2022-01-04 14:22:10|16523.5|16521.5|16524|16522|16524.3|16522.3|16523.2|16521.2|11
1641306140000|2022-01-04 14:22:20|16524.1|16522.1|16523.1|16521.1|16524.1|16522.1|16522.7|16520.7|23
1641306150000|2022-01-04 14:22:30|16523.2|16521.2|16521.3|16519.3|16524|16522|16520.8|16518.8|23
1641306160000|2022-01-04 14:22:40|16521.5|16519.5|16521.5|16519.5|16522.1|16520.1|16521.1|16519.1|22
1641306170000|2022-01-04 14:22:50|16522.2|16520.2|16522.3|16520.3|16522.5|16520.5|16522.2|16520.2|3
1641306180000|2022-01-04 14:23:00|16522.2|16520.2|16522.8|16520.8|16522.8|16520.8|16521.1|16519.1|21
1641306190000|2022-01-04 14:23:10|16523|16521|16522.8|16520.8|16523.5|16521.5|16522.6|16520.6|5
1641306200000|2022-01-04 14:23:20|16523|16521|16521.7|16519.7|16523.1|16521.1|16521.7|16519.7|7
1641306210000|2022-01-04 14:23:30|16522|16520|16522.2|16520.2|16522.3|16520.3|16521.5|16519.5|21
1641306220000|2022-01-04 14:23:40|16522.8|16520.8|16522.5|16520.5|16523.1|16521.1|16522.5|16520.5|4
1641306230000|2022-01-04 14:23:50|16522.6|16520.6|16522.7|16520.7|16522.7|16520.7|16522.5|16520.5|2
1641306240000|2022-01-04 14:24:00|16522.6|16520.6|16524.2|16522.2|16524.8|16522.8|16522.5|16520.5|33
1641306250000|2022-01-04 14:24:10|16524.1|16522.1|16524.7|16522.7|16524.7|16522.7|16524.1|16522.1|9
1641306260000|2022-01-04 14:24:20|16524.6|16522.6|16525|16523|16525.5|16523.5|16524.5|16522.5|50
1641306270000|2022-01-04 14:24:30|16525.1|16523.1|16527|16525|16527.2|16525.2|16525.1|16523.1|73
1641306280000|2022-01-04 14:24:40|16526.7|16524.7|16526.1|16524.1|16527.1|16525.1|16526.1|16524.1|18
1641306290000|2022-01-04 14:24:50|16526.2|16524.2|16526.2|16524.2|16527.5|16525.5|16526|16524|40
1641306300000|2022-01-04 14:25:00|16524.5|16522.5|16524.7|16522.7|16525.3|16523.3|16523|16521|163
1641306310000|2022-01-04 14:25:10|16524.6|16522.6|16524.2|16522.2|16525.8|16523.8|16524.2|16522.2|40
1641306320000|2022-01-04 14:25:20|16524.3|16522.3|16524.7|16522.7|16525.7|16523.7|16524|16522|48
1641306330000|2022-01-04 14:25:30|16524.8|16522.8|16525.1|16523.1|16525.2|16523.2|16524.5|16522.5|13
1641306340000|2022-01-04 14:25:40|16525|16523|16524.8|16522.8|16525|16523|16524.6|16522.6|7
1641306350000|2022-01-04 14:25:50|16524.7|16522.7|16524|16522|16524.7|16522.7|16523.5|16521.5|13
1641306360000|2022-01-04 14:26:00|16523.8|16521.8|16523.5|16521.5|16523.8|16521.8|16521.2|16519.2|98
1641306370000|2022-01-04 14:26:10|16523.6|16521.6|16521|16519|16523.7|16521.7|16520.5|16518.5|37
1641306380000|2022-01-04 14:26:20|16521.1|16519.1|16520.7|16518.7|16521.6|16519.6|16520.2|16518.2|38
1641306390000|2022-01-04 14:26:30|16520.8|16518.8|16520.6|16518.6|16521|16519|16518.5|16516.5|56
1641306400000|2022-01-04 14:26:40|16520.8|16518.8|16518.3|16516.3|16521|16519|16518.2|16516.2|50
1641306410000|2022-01-04 14:26:50|16518.5|16516.5|16518.3|16516.3|16518.7|16516.7|16517.8|16515.8|54
1641306420000|2022-01-04 14:27:00|16518.5|16516.5|16518.3|16516.3|16519|16517|16517.7|16515.7|37
1641306430000|2022-01-04 14:27:10|16518.6|16516.6|16519.6|16517.6|16520.1|16518.1|16517.8|16515.8|35
1641306440000|2022-01-04 14:27:20|16519.5|16517.5|16519.6|16517.6|16520.5|16518.5|16519.5|16517.5|53
1641306450000|2022-01-04 14:27:30|16519.7|16517.7|16516.1|16514.1|16519.7|16517.7|16514.7|16512.7|138
1641306460000|2022-01-04 14:27:40|16516|16514|16511.7|16509.7|16516.2|16514.2|16511.3|16509.3|182
1641306470000|2022-01-04 14:27:50|16511.6|16509.6|16512.3|16510.3|16514.2|16512.2|16510.3|16508.3|146
1641306480000|2022-01-04 14:28:00|16512.5|16510.5|16515|16513|16515|16513|16510.1|16508.1|257
1641306490000|2022-01-04 14:28:10|16515.1|16513.1|16512.6|16510.6|16515.2|16513.2|16512.5|16510.5|77
1641306500000|2022-01-04 14:28:20|16512.7|16510.7|16511.2|16509.2|16513.3|16511.3|16510.7|16508.7|56
1641306510000|2022-01-04 14:28:30|16511.3|16509.3|16512.5|16510.5|16512.6|16510.6|16509.5|16507.5|123
1641306520000|2022-01-04 14:28:40|16512.8|16510.8|16512.3|16510.3|16513|16511|16511.6|16509.6|80
1641306530000|2022-01-04 14:28:50|16513.3|16511.3|16516.2|16514.2|16517.5|16515.5|16513.1|16511.1|200
1641306540000|2022-01-04 14:29:00|16515.7|16513.7|16515.8|16513.8|16516.6|16514.6|16514.5|16512.5|102
1641306550000|2022-01-04 14:29:10|16515.7|16513.7|16515.1|16513.1|16517.2|16515.2|16514.8|16512.8|107
1641306560000|2022-01-04 14:29:20|16515.2|16513.2|16516.2|16514.2|16517.5|16515.5|16515.2|16513.2|65
1641306570000|2022-01-04 14:29:30|16516.1|16514.1|16519.5|16517.5|16519.5|16517.5|16516.1|16514.1|58
1641306580000|2022-01-04 14:29:40|16519.7|16517.7|16515.6|16513.6|16519.7|16517.7|16515.3|16513.3|133
1641306590000|2022-01-04 14:29:50|16515.7|16513.7|16516|16514|16517.6|16515.6|16514.5|16512.5|320
1641306600000|2022-01-04 14:30:00|16515.5|16514.5|16514.6|16513.6|16518.5|16517.5|16507.2|16506.2|1904
1641306610000|2022-01-04 14:30:10|16514.3|16513.3|16505.8|16504.8|16516.8|16515.8|16504.3|16503.3|1178
1641306620000|2022-01-04 14:30:20|16505.7|16504.7|16505.5|16504.5|16509.3|16508.3|16500.8|16499.8|1188
1641306630000|2022-01-04 14:30:30|16504|16503|16503|16502|16507.1|16506.1|16499.6|16498.6|650
1641306640000|2022-01-04 14:30:40|16503.1|16502.1|16499.8|16498.8|16505.1|16504.1|16496.1|16495.1|840
1641306650000|2022-01-04 14:30:50|16502.2|16501.2|16499.3|16498.3|16504.2|16503.2|16495.7|16494.7|784
1641306660000|2022-01-04 14:31:00|16502.5|16501.5|16489.8|16488.8|16503.3|16502.3|16489.2|16488.2|1078
1641306670000|2022-01-04 14:31:10|16490|16489|16485.1|16484.1|16490|16489|16481.2|16480.2|1124
1641306680000|2022-01-04 14:31:20|16485.2|16484.2|16497|16496|16498.2|16497.2|16483.5|16482.5|811
1641306690000|2022-01-04 14:31:30|16498.6|16497.6|16499.3|16498.3|16501.7|16500.7|16495.5|16494.5|536
1641306700000|2022-01-04 14:31:40|16498.8|16497.8|16496.6|16495.6|16498.8|16497.8|16493.2|16492.2|449
1641306710000|2022-01-04 14:31:50|16496.5|16495.5|16505.1|16504.1|16505.5|16504.5|16496.5|16495.5|462
1641306720000|2022-01-04 14:32:00|16505.7|16504.7|16499.3|16498.3|16507.3|16506.3|16497.8|16496.8|643
1641306730000|2022-01-04 14:32:10|16498.8|16497.8|16497.5|16496.5|16503.3|16502.3|16497|16496|405
1641306740000|2022-01-04 14:32:20|16497.3|16496.3|16501.2|16500.2|16501.2|16500.2|16494.6|16493.6|354
1641306750000|2022-01-04 14:32:30|16500.8|16499.8|16501.1|16500.1|16503.3|16502.3|16497.1|16496.1|299
1641306760000|2022-01-04 14:32:40|16500.7|16499.7|16500.7|16499.7|16502.6|16501.6|16500|16499|172
1641306770000|2022-01-04 14:32:50|16500.8|16499.8|16494.3|16493.3|16501|16500|16492.3|16491.3|571
1641306780000|2022-01-04 14:33:00|16494.2|16493.2|16487.3|16486.3|16494.2|16493.2|16487|16486|656
1641306790000|2022-01-04 14:33:10|16487.8|16486.8|16484.6|16483.6|16493.1|16492.1|16484.6|16483.6|620
1641306800000|2022-01-04 14:33:20|16484.7|16483.7|16491.7|16490.7|16495.6|16494.6|16483.7|16482.7|609
1641306810000|2022-01-04 14:33:30|16491.3|16490.3|16493.2|16492.2|16494|16493|16487.8|16486.8|456
1641306820000|2022-01-04 14:33:40|16493.1|16492.1|16483.7|16482.7|16493.1|16492.1|16483.7|16482.7|351
1641306830000|2022-01-04 14:33:50|16484.1|16483.1|16480.1|16479.1|16485|16484|16478|16477|870
1641306840000|2022-01-04 14:34:00|16480|16479|16476.8|16475.8|16483|16482|16476.7|16475.7|772
1641306850000|2022-01-04 14:34:10|16476.3|16475.3|16486.1|16485.1|16486.1|16485.1|16475.2|16474.2|607
1641306860000|2022-01-04 14:34:20|16485|16484|16487.7|16486.7|16490.5|16489.5|16484.8|16483.8|474
1641306870000|2022-01-04 14:34:30|16487.6|16486.6|16487.8|16486.8|16491.3|16490.3|16486.6|16485.6|361
1641306880000|2022-01-04 14:34:40|16487.7|16486.7|16489.1|16488.1|16489.5|16488.5|16486.1|16485.1|246
1641306890000|2022-01-04 14:34:50|16488.7|16487.7|16492.6|16491.6|16498|16497|16488.3|16487.3|664
1641306900000|2022-01-04 14:35:00|16492.1|16491.1|16493.5|16492.5|16496|16495|16487.2|16486.2|1014
1641306910000|2022-01-04 14:35:10|16493.6|16492.6|16499.2|16498.2|16502.7|16501.7|16488.7|16487.7|653
1641306920000|2022-01-04 14:35:20|16499.1|16498.1|16490.6|16489.6|16499.6|16498.6|16486.3|16485.3|478
1641306930000|2022-01-04 14:35:30|16490.5|16489.5|16492.3|16491.3|16495|16494|16490|16489|210
1641306940000|2022-01-04 14:35:40|16492|16491|16486.3|16485.3|16494.3|16493.3|16485.3|16484.3|480
1641306950000|2022-01-04 14:35:50|16486.2|16485.2|16484.1|16483.1|16487.5|16486.5|16482.5|16481.5|621
1641306960000|2022-01-04 14:36:00|16484.2|16483.2|16482.6|16481.6|16490.7|16489.7|16481|16480|901
1641306970000|2022-01-04 14:36:10|16482.5|16481.5|16483.6|16482.6|16486|16485|16479.8|16478.8|482
1641306980000|2022-01-04 14:36:20|16483.2|16482.2|16490.5|16489.5|16491.2|16490.2|16483|16482|351
1641306990000|2022-01-04 14:36:30|16490.3|16489.3|16493.7|16492.7|16496.5|16495.5|16488.7|16487.7|419
1641307000000|2022-01-04 14:36:40|16493.5|16492.5|16491.2|16490.2|16497.5|16496.5|16491|16490|305
1641307010000|2022-01-04 14:36:50|16491|16490|16490.5|16489.5|16492.5|16491.5|16488.5|16487.5|353
1641307020000|2022-01-04 14:37:00|16490.2|16489.2|16498.2|16497.2|16498.7|16497.7|16489.2|16488.2|421
1641307030000|2022-01-04 14:37:10|16498.5|16497.5|16495.3|16494.3|16502.5|16501.5|16493.8|16492.8|508
1641307040000|2022-01-04 14:37:20|16495.5|16494.5|16498.5|16497.5|16499.5|16498.5|16494|16493|336
1641307050000|2022-01-04 14:37:30|16498.7|16497.7|16499.2|16498.2|16501.2|16500.2|16496.5|16495.5|197
1641307060000|2022-01-04 14:37:40|16499.7|16498.7|16506.5|16505.5|16506.7|16505.7|16499.6|16498.6|544
1641307070000|2022-01-04 14:37:50|16506.2|16505.2|16498.2|16497.2|16507|16506|16498.2|16497.2|501
1641307080000|2022-01-04 14:38:00|16497.6|16496.6|16496.5|16495.5|16500.7|16499.7|16493.2|16492.2|427
1641307090000|2022-01-04 14:38:10|16497.5|16496.5|16499.6|16498.6|16502|16501|16494|16493|287
1641307100000|2022-01-04 14:38:20|16499.5|16498.5|16501|16500|16501|16500|16496.7|16495.7|260
1641307110000|2022-01-04 14:38:30|16500.8|16499.8|16497.5|16496.5|16500.8|16499.8|16495.2|16494.2|248
1641307120000|2022-01-04 14:38:40|16497.6|16496.6|16505.1|16504.1|16507|16506|16497.6|16496.6|457
1641307130000|2022-01-04 14:38:50|16505.2|16504.2|16497.8|16496.8|16509.5|16508.5|16495.3|16494.3|1311
1641307140000|2022-01-04 14:39:00|16497.7|16496.7|16499.3|16498.3|16500.1|16499.1|16495.7|16494.7|386
1641307150000|2022-01-04 14:39:10|16499.5|16498.5|16496.5|16495.5|16499.6|16498.6|16495.7|16494.7|293
1641307160000|2022-01-04 14:39:20|16496.7|16495.7|16491.5|16490.5|16497.7|16496.7|16491.2|16490.2|495
1641307170000|2022-01-04 14:39:30|16491.7|16490.7|16495.2|16494.2|16495.3|16494.3|16490.2|16489.2|418
1641307180000|2022-01-04 14:39:40|16495.5|16494.5|16500.1|16499.1|16500.2|16499.2|16495.5|16494.5|356
1641307190000|2022-01-04 14:39:50|16499.7|16498.7|16496.7|16495.7|16501.6|16500.6|16496.7|16495.7|452
1641307200000|2022-01-04 14:40:00|16497.1|16496.1|16504.1|16503.1|16504.5|16503.5|16493.1|16492.1|1072
1641307210000|2022-01-04 14:40:10|16503.7|16502.7|16502.3|16501.3|16505.7|16504.7|16501.5|16500.5|272
1641307220000|2022-01-04 14:40:20|16502.5|16501.5|16502.2|16501.2|16507.3|16506.3|16501.5|16500.5|310
1641307230000|2022-01-04 14:40:30|16502.3|16501.3|16498.2|16497.2|16505.5|16504.5|16498.2|16497.2|254
1641307240000|2022-01-04 14:40:40|16498|16497|16498.5|16497.5|16500.1|16499.1|16497.2|16496.2|188
1641307250000|2022-01-04 14:40:50|16498.7|16497.7|16493.5|16492.5|16498.7|16497.7|16491.7|16490.7|495
1641307260000|2022-01-04 14:41:00|16492.7|16491.7|16488|16487|16493|16492|16485|16484|590
1641307270000|2022-01-04 14:41:10|16487.7|16486.7|16482.2|16481.2|16487.7|16486.7|16482.2|16481.2|425
1641307280000|2022-01-04 14:41:20|16482|16481|16493|16492|16493|16492|16482|16481|531
1641307290000|2022-01-04 14:41:30|16493.2|16492.2|16499|16498|16499.7|16498.7|16492.7|16491.7|518
1641307300000|2022-01-04 14:41:40|16498.8|16497.8|16493.5|16492.5|16498.8|16497.8|16492|16491|309
1641307310000|2022-01-04 14:41:50|16493.6|16492.6|16502.5|16501.5|16502.5|16501.5|16493|16492|346
1641307320000|2022-01-04 14:42:00|16502.7|16501.7|16498|16497|16506.7|16505.7|16498|16497|603
1641307330000|2022-01-04 14:42:10|16498.1|16497.1|16493.7|16492.7|16499.2|16498.2|16493.3|16492.3|307
1641307340000|2022-01-04 14:42:20|16493|16492|16486|16485|16493.7|16492.7|16482.5|16481.5|1033
1641307350000|2022-01-04 14:42:30|16486.2|16485.2|16486.7|16485.7|16489.8|16488.8|16485.2|16484.2|374
1641307360000|2022-01-04 14:42:40|16487|16486|16481.5|16480.5|16488.8|16487.8|16481.2|16480.2|316
1641307370000|2022-01-04 14:42:50|16481.2|16480.2|16477.2|16476.2|16484.5|16483.5|16476.8|16475.8|688
1641307380000|2022-01-04 14:43:00|16478|16477|16484.2|16483.2|16485.5|16484.5|16474.1|16473.1|953
1641307390000|2022-01-04 14:43:10|16484.7|16483.7|16487.7|16486.7|16487.7|16486.7|16483.8|16482.8|319
1641307400000|2022-01-04 14:43:20|16488.1|16487.1|16487.5|16486.5|16490.2|16489.2|16486.8|16485.8|248
1641307410000|2022-01-04 14:43:30|16488.3|16487.3|16489.7|16488.7|16490.2|16489.2|16486|16485|273
1641307420000|2022-01-04 14:43:40|16489.8|16488.8|16490.5|16489.5|16494|16493|16488.8|16487.8|321
1641307430000|2022-01-04 14:43:50|16490.2|16489.2|16493|16492|16493.2|16492.2|16490.2|16489.2|192
1641307440000|2022-01-04 14:44:00|16492|16491|16487.3|16486.3|16492.3|16491.3|16483.7|16482.7|402
1641307450000|2022-01-04 14:44:10|16487|16486|16488.5|16487.5|16490.1|16489.1|16486.2|16485.2|200
1641307460000|2022-01-04 14:44:20|16488.2|16487.2|16490.1|16489.1|16490.5|16489.5|16487|16486|126
1641307470000|2022-01-04 14:44:30|16489.7|16488.7|16493.7|16492.7|16494.3|16493.3|16488.7|16487.7|253
1641307480000|2022-01-04 14:44:40|16493.8|16492.8|16499.2|16498.2|16499.6|16498.6|16493.5|16492.5|423
1641307490000|2022-01-04 14:44:50|16499.5|16498.5|16496.8|16495.8|16500.8|16499.8|16496.8|16495.8|482
1641307500000|2022-01-04 14:45:00|16497.1|16496.1|16493|16492|16499|16498|16492.2|16491.2|1055
1641307510000|2022-01-04 14:45:10|16492|16491|16496.2|16495.2|16498.1|16497.1|16491.3|16490.3|306
1641307520000|2022-01-04 14:45:20|16496|16495|16506.6|16505.6|16507|16506|16495.7|16494.7|735
1641307530000|2022-01-04 14:45:30|16506.5|16505.5|16505.5|16504.5|16509.2|16508.2|16505.3|16504.3|430
1641307540000|2022-01-04 14:45:40|16505.6|16504.6|16496.5|16495.5|16505.6|16504.6|16495.7|16494.7|395
1641307550000|2022-01-04 14:45:50|16496.6|16495.6|16494|16493|16496.7|16495.7|16491.7|16490.7|275
1641307560000|2022-01-04 14:46:00|16493.7|16492.7|16482.5|16481.5|16494.7|16493.7|16480.7|16479.7|884
1641307570000|2022-01-04 14:46:10|16482.7|16481.7|16484.2|16483.2|16486.7|16485.7|16481|16480|434
1641307580000|2022-01-04 14:46:20|16484|16483|16480|16479|16485.2|16484.2|16479.2|16478.2|380
1641307590000|2022-01-04 14:46:30|16480.2|16479.2|16481.7|16480.7|16481.7|16480.7|16478.8|16477.8|433
1641307600000|2022-01-04 14:46:40|16482|16481|16483|16482|16487|16486|16481.7|16480.7|348
1641307610000|2022-01-04 14:46:50|16482.8|16481.8|16486.5|16485.5|16487.2|16486.2|16482|16481|466
1641307620000|2022-01-04 14:47:00|16486.2|16485.2|16483.7|16482.7|16488|16487|16481.5|16480.5|334
1641307630000|2022-01-04 14:47:10|16483.6|16482.6|16484|16483|16484.5|16483.5|16481.5|16480.5|189
1641307640000|2022-01-04 14:47:20|16483.7|16482.7|16493.6|16492.6|16495|16494|16483.7|16482.7|438
1641307650000|2022-01-04 14:47:30|16494.2|16493.2|16491|16490|16497|16496|16490.6|16489.6|260
1641307660000|2022-01-04 14:47:40|16490.5|16489.5|16492.2|16491.2|16493.7|16492.7|16490|16489|137
1641307670000|2022-01-04 14:47:50|16492.3|16491.3|16490.2|16489.2|16493|16492|16489|16488|150
1641307680000|2022-01-04 14:48:00|16489.7|16488.7|16493.5|16492.5|16496|16495|16489.2|16488.2|358
1641307690000|2022-01-04 14:48:10|16494.2|16493.2|16497.7|16496.7|16498.2|16497.2|16492.7|16491.7|162
1641307700000|2022-01-04 14:48:20|16498|16497|16495.2|16494.2|16499.2|16498.2|16494.6|16493.6|297
1641307710000|2022-01-04 14:48:30|16495.1|16494.1|16491.7|16490.7|16495.2|16494.2|16490.7|16489.7|251
1641307720000|2022-01-04 14:48:40|16491.8|16490.8|16489.2|16488.2|16493|16492|16487.1|16486.1|265
1641307730000|2022-01-04 14:48:50|16489|16488|16482|16481|16489.2|16488.2|16481|16480|360
1641307740000|2022-01-04 14:49:00|16482.1|16481.1|16485.2|16484.2|16485.2|16484.2|16481|16480|228
1641307750000|2022-01-04 14:49:10|16485.3|16484.3|16484.7|16483.7|16486.6|16485.6|16483|16482|254
1641307760000|2022-01-04 14:49:20|16485|16484|16487.5|16486.5|16488.7|16487.7|16484.2|16483.2|130
1641307770000|2022-01-04 14:49:30|16487.6|16486.6|16492.2|16491.2|16493.7|16492.7|16486.5|16485.5|341
1641307780000|2022-01-04 14:49:40|16491.7|16490.7|16489|16488|16493|16492|16488.8|16487.8|178
1641307790000|2022-01-04 14:49:50|16489.2|16488.2|16480.5|16479.5|16491|16490|16479.3|16478.3|840
1641307800000|2022-01-04 14:50:00|16479.3|16478.3|16460.1|16459.1|16480.7|16479.7|16460.1|16459.1|2488
1641307810000|2022-01-04 14:50:10|16460|16459|16464.2|16463.2|16466.6|16465.6|16456.6|16455.6|1028
1641307820000|2022-01-04 14:50:20|16462.3|16461.3|16459.2|16458.2|16464.2|16463.2|16458.2|16457.2|597
1641307830000|2022-01-04 14:50:30|16459|16458|16464.5|16463.5|16465.5|16464.5|16456|16455|527
1641307840000|2022-01-04 14:50:40|16464.2|16463.2|16465|16464|16468.7|16467.7|16463.7|16462.7|425
1641307850000|2022-01-04 14:50:50|16464.7|16463.7|16461.7|16460.7|16465.1|16464.1|16459.2|16458.2|398
1641307860000|2022-01-04 14:51:00|16461.5|16460.5|16456|16455|16462.7|16461.7|16455.7|16454.7|420
1641307870000|2022-01-04 14:51:10|16456.2|16455.2|16465.5|16464.5|16467.2|16466.2|16455.2|16454.2|542
1641307880000|2022-01-04 14:51:20|16466|16465|16466|16465|16467.8|16466.8|16464.7|16463.7|292
1641307890000|2022-01-04 14:51:30|16465.5|16464.5|16464|16463|16467.3|16466.3|16462.6|16461.6|378
1641307900000|2022-01-04 14:51:40|16463.5|16462.5|16461.7|16460.7|16465.7|16464.7|16460.7|16459.7|416
1641307910000|2022-01-04 14:51:50|16462|16461|16463.5|16462.5|16464.2|16463.2|16458.5|16457.5|258
1641307920000|2022-01-04 14:52:00|16463.7|16462.7|16467.5|16466.5|16467.5|16466.5|16463.2|16462.2|327
1641307930000|2022-01-04 14:52:10|16467.3|16466.3|16461.5|16460.5|16467.3|16466.3|16461.5|16460.5|282
1641307940000|2022-01-04 14:52:20|16460.2|16459.2|16463|16462|16464.1|16463.1|16459.2|16458.2|335
1641307950000|2022-01-04 14:52:30|16463.2|16462.2|16467.5|16466.5|16468.5|16467.5|16462.6|16461.6|384
1641307960000|2022-01-04 14:52:40|16467.6|16466.6|16465|16464|16468.7|16467.7|16464.2|16463.2|293
1641307970000|2022-01-04 14:52:50|16465.2|16464.2|16461.5|16460.5|16465.5|16464.5|16461|16460|176
1641307980000|2022-01-04 14:53:00|16462.7|16461.7|16460.8|16459.8|16462.7|16461.7|16459.8|16458.8|199
1641307990000|2022-01-04 14:53:10|16461|16460|16465.5|16464.5|16466.7|16465.7|16460.8|16459.8|308
1641308000000|2022-01-04 14:53:20|16465|16464|16462|16461|16466.1|16465.1|16460|16459|239
1641308010000|2022-01-04 14:53:30|16461.7|16460.7|16463|16462|16464.2|16463.2|16459.5|16458.5|179
1641308020000|2022-01-04 14:53:40|16462.8|16461.8|16465.5|16464.5|16466.5|16465.5|16462.8|16461.8|169
1641308030000|2022-01-04 14:53:50|16464.5|16463.5|16463.8|16462.8|16466.2|16465.2|16463.2|16462.2|148
1641308040000|2022-01-04 14:54:00|16463.7|16462.7|16461.1|16460.1|16465.1|16464.1|16460.2|16459.2|246
1641308050000|2022-01-04 14:54:10|16461|16460|16453.5|16452.5|16462.8|16461.8|16453.2|16452.2|667
1641308060000|2022-01-04 14:54:20|16453.2|16452.2|16450.8|16449.8|16456.7|16455.7|16450.5|16449.5|627
1641308070000|2022-01-04 14:54:30|16451|16450|16463|16462|16463.7|16462.7|16450.3|16449.3|559
1641308080000|2022-01-04 14:54:40|16462.5|16461.5|16469.5|16468.5|16471.7|16470.7|16461.7|16460.7|685
1641308090000|2022-01-04 14:54:50|16469.6|16468.6|16471.3|16470.3|16472.2|16471.2|16467.7|16466.7|376
1641308100000|2022-01-04 14:55:00|16471.7|16470.7|16463.5|16462.5|16473.5|16472.5|16463.5|16462.5|536
1641308110000|2022-01-04 14:55:10|16463.2|16462.2|16462|16461|16463.5|16462.5|16458.7|16457.7|403
1641308120000|2022-01-04 14:55:20|16462.2|16461.2|16466.2|16465.2|16468.1|16467.1|16461.8|16460.8|292
1641308130000|2022-01-04 14:55:30|16466.7|16465.7|16466.5|16465.5|16468.2|16467.2|16465.2|16464.2|198
1641308140000|2022-01-04 14:55:40|16466.6|16465.6|16467|16466|16467.1|16466.1|16463.8|16462.8|143
1641308150000|2022-01-04 14:55:50|16467.1|16466.1|16467.2|16466.2|16468.7|16467.7|16466.8|16465.8|178
1641308160000|2022-01-04 14:56:00|16467.7|16466.7|16464.5|16463.5|16468|16467|16463.1|16462.1|314
1641308170000|2022-01-04 14:56:10|16464.3|16463.3|16463.7|16462.7|16465.7|16464.7|16462.8|16461.8|105
1641308180000|2022-01-04 14:56:20|16464|16463|16468.5|16467.5|16469|16468|16464|16463|213
1641308190000|2022-01-04 14:56:30|16467.8|16466.8|16469.2|16468.2|16470.5|16469.5|16467|16466|261
1641308200000|2022-01-04 14:56:40|16469.7|16468.7|16472.7|16471.7|16473.1|16472.1|16468|16467|230
1641308210000|2022-01-04 14:56:50|16473|16472|16472.2|16471.2|16476.7|16475.7|16472.2|16471.2|381
1641308220000|2022-01-04 14:57:00|16472.5|16471.5|16470.7|16469.7|16474.5|16473.5|16469|16468|335
1641308230000|2022-01-04 14:57:10|16471|16470|16466.8|16465.8|16472.5|16471.5|16466.8|16465.8|188
1641308240000|2022-01-04 14:57:20|16467|16466|16466|16465|16469.7|16468.7|16464.7|16463.7|214
1641308250000|2022-01-04 14:57:30|16466.2|16465.2|16470.2|16469.2|16470.2|16469.2|16465.7|16464.7|111
1641308260000|2022-01-04 14:57:40|16470.1|16469.1|16469.6|16468.6|16473.1|16472.1|16469.3|16468.3|128
1641308270000|2022-01-04 14:57:50|16469.7|16468.7|16468.5|16467.5|16470.6|16469.6|16468.2|16467.2|110
1641308280000|2022-01-04 14:58:00|16468.8|16467.8|16467|16466|16470|16469|16466.8|16465.8|146
1641308290000|2022-01-04 14:58:10|16466.8|16465.8|16469.5|16468.5|16470.3|16469.3|16466.2|16465.2|242
1641308300000|2022-01-04 14:58:20|16469.6|16468.6|16468.7|16467.7|16472|16471|16468.2|16467.2|116
1641308310000|2022-01-04 14:58:30|16468.3|16467.3|16461.5|16460.5|16468.3|16467.3|16460.6|16459.6|229
1641308320000|2022-01-04 14:58:40|16461.6|16460.6|16460.1|16459.1|16462|16461|16457.5|16456.5|267
1641308330000|2022-01-04 14:58:50|16460|16459|16458.5|16457.5|16462.5|16461.5|16458.5|16457.5|204
1641308340000|2022-01-04 14:59:00|16458.7|16457.7|16461|16460|16461.6|16460.6|16457.5|16456.5|212
1641308350000|2022-01-04 14:59:10|16461.1|16460.1|16463.7|16462.7|16465|16464|16460.6|16459.6|174
1641308360000|2022-01-04 14:59:20|16463.8|16462.8|16465|16464|16466.2|16465.2|16462.3|16461.3|107
1641308370000|2022-01-04 14:59:30|16464.8|16463.8|16462.2|16461.2|16464.8|16463.8|16458.3|16457.3|233
1641308380000|2022-01-04 14:59:40|16462|16461|16459.8|16458.8|16462.1|16461.1|16458.7|16457.7|99
1641308390000|2022-01-04 14:59:50|16459.7|16458.7|16465.7|16464.7|16465.7|16464.7|16459.7|16458.7|104
1641308400000|2022-01-04 15:00:00|16466.3|16465.3|16467.3|16466.3|16470.7|16469.7|16462.6|16461.6|408
1641308410000|2022-01-04 15:00:10|16466.6|16465.6|16462|16461|16469.7|16468.7|16459.6|16458.6|338
1641308420000|2022-01-04 15:00:20|16461|16460|16457.8|16456.8|16461|16460|16453.5|16452.5|491
1641308430000|2022-01-04 15:00:30|16458|16457|16449.6|16448.6|16459.6|16458.6|16448.1|16447.1|723
1641308440000|2022-01-04 15:00:40|16449.5|16448.5|16447|16446|16451.2|16450.2|16445.2|16444.2|607
1641308450000|2022-01-04 15:00:50|16447.2|16446.2|16451.7|16450.7|16455.5|16454.5|16447.2|16446.2|393
1641308460000|2022-01-04 15:01:00|16452.3|16451.3|16448.6|16447.6|16452.5|16451.5|16444|16443|513
1641308470000|2022-01-04 15:01:10|16448.7|16447.7|16445|16444|16450.6|16449.6|16444.7|16443.7|258
1641308480000|2022-01-04 15:01:20|16444.2|16443.2|16440.2|16439.2|16445.6|16444.6|16439.3|16438.3|1018
1641308490000|2022-01-04 15:01:30|16440.1|16439.1|16436.2|16435.2|16447.3|16446.3|16436.1|16435.1|1106
1641308500000|2022-01-04 15:01:40|16436|16435|16434.7|16433.7|16437.5|16436.5|16432.7|16431.7|529
1641308510000|2022-01-04 15:01:50|16434.6|16433.6|16433.5|16432.5|16437.5|16436.5|16432.7|16431.7|585
1641308520000|2022-01-04 15:02:00|16434|16433|16436.2|16435.2|16436.2|16435.2|16429.7|16428.7|547
1641308530000|2022-01-04 15:02:10|16436|16435|16432.7|16431.7|16436|16435|16429.2|16428.2|625
1641308540000|2022-01-04 15:02:20|16433.1|16432.1|16430.2|16429.2|16433.2|16432.2|16428.2|16427.2|348
1641308550000|2022-01-04 15:02:30|16430.1|16429.1|16428.2|16427.2|16432|16431|16427|16426|387
1641308560000|2022-01-04 15:02:40|16428.5|16427.5|16424.5|16423.5|16428.7|16427.7|16424.2|16423.2|464
1641308570000|2022-01-04 15:02:50|16424.2|16423.2|16419.3|16418.3|16424.2|16423.2|16416|16415|1036
1641308580000|2022-01-04 15:03:00|16419.2|16418.2|16421|16420|16423.5|16422.5|16419.1|16418.1|568
1641308590000|2022-01-04 15:03:10|16421.1|16420.1|16420.2|16419.2|16423.2|16422.2|16419.8|16418.8|272
1641308600000|2022-01-04 15:03:20|16420.3|16419.3|16417.2|16416.2|16421.2|16420.2|16416|16415|612
1641308610000|2022-01-04 15:03:30|16417.3|16416.3|16417.2|16416.2|16422|16421|16417.2|16416.2|511
1641308620000|2022-01-04 15:03:40|16416.6|16415.6|16419.5|16418.5|16421.5|16420.5|16412|16411|1056
1641308630000|2022-01-04 15:03:50|16419.2|16418.2|16415.2|16414.2|16419.5|16418.5|16413.2|16412.2|439
1641308640000|2022-01-04 15:04:00|16414.7|16413.7|16419.3|16418.3|16420.5|16419.5|16414.2|16413.2|497
1641308650000|2022-01-04 15:04:10|16419.5|16418.5|16419.6|16418.6|16422.2|16421.2|16418.7|16417.7|528
1641308660000|2022-01-04 15:04:20|16419.2|16418.2|16417.6|16416.6|16423|16422|16416.5|16415.5|381
1641308670000|2022-01-04 15:04:30|16417.5|16416.5|16417.2|16416.2|16419.3|16418.3|16415|16414|274
1641308680000|2022-01-04 15:04:40|16416.8|16415.8|16415.5|16414.5|16418.6|16417.6|16414.3|16413.3|281
1641308690000|2022-01-04 15:04:50|16415.2|16414.2|16420.7|16419.7|16424|16423|16414.2|16413.2|552
1641308700000|2022-01-04 15:05:00|16420.5|16419.5|16421.2|16420.2|16423.2|16422.2|16418.5|16417.5|413
1641308710000|2022-01-04 15:05:10|16420.7|16419.7|16423.8|16422.8|16427.2|16426.2|16420.6|16419.6|641
1641308720000|2022-01-04 15:05:20|16423.5|16422.5|16415.7|16414.7|16423.7|16422.7|16415.2|16414.2|396
1641308730000|2022-01-04 15:05:30|16415.5|16414.5|16419.5|16418.5|16419.5|16418.5|16413|16412|394
1641308740000|2022-01-04 15:05:40|16420|16419|16421.1|16420.1|16423.2|16422.2|16419.3|16418.3|219
1641308750000|2022-01-04 15:05:50|16421.7|16420.7|16421.5|16420.5|16423.7|16422.7|16418.7|16417.7|226
1641308760000|2022-01-04 15:06:00|16421.2|16420.2|16418.7|16417.7|16424|16423|16418.7|16417.7|232
1641308770000|2022-01-04 15:06:10|16418.8|16417.8|16414.5|16413.5|16419.5|16418.5|16413.7|16412.7|308
1641308780000|2022-01-04 15:06:20|16414.2|16413.2|16417|16416|16417.5|16416.5|16413.2|16412.2|274
1641308790000|2022-01-04 15:06:30|16417.2|16416.2|16421.2|16420.2|16421.2|16420.2|16416.7|16415.7|224
1641308800000|2022-01-04 15:06:40|16421.1|16420.1|16418.7|16417.7|16422|16421|16418|16417|235
1641308810000|2022-01-04 15:06:50|16418.5|16417.5|16420|16419|16422|16421|16418.5|16417.5|136
1641308820000|2022-01-04 15:07:00|16419.8|16418.8|16416.7|16415.7|16421|16420|16414.2|16413.2|503
1641308830000|2022-01-04 15:07:10|16417.2|16416.2|16423|16422|16423.3|16422.3|16416.5|16415.5|280
1641308840000|2022-01-04 15:07:20|16422.7|16421.7|16419.5|16418.5|16424|16423|16418.5|16417.5|316
1641308850000|2022-01-04 15:07:30|16419.2|16418.2|16419.7|16418.7|16421.2|16420.2|16417.2|16416.2|171
1641308860000|2022-01-04 15:07:40|16420|16419|16418.5|16417.5|16422.2|16421.2|16417.7|16416.7|221
1641308870000|2022-01-04 15:07:50|16418.3|16417.3|16416.2|16415.2|16418.3|16417.3|16413.5|16412.5|370
1641308880000|2022-01-04 15:08:00|16416.5|16415.5|16415|16414|16419.1|16418.1|16414.2|16413.2|200
1641308890000|2022-01-04 15:08:10|16415.1|16414.1|16414|16413|16416.5|16415.5|16413.7|16412.7|211
1641308900000|2022-01-04 15:08:20|16413.7|16412.7|16420|16419|16420.1|16419.1|16413|16412|343
1641308910000|2022-01-04 15:08:30|16420.1|16419.1|16422.7|16421.7|16424.2|16423.2|16420.1|16419.1|316
1641308920000|2022-01-04 15:08:40|16423.2|16422.2|16424|16423|16427.2|16426.2|16422.8|16421.8|466
1641308930000|2022-01-04 15:08:50|16424.1|16423.1|16424|16423|16426.8|16425.8|16424|16423|269
1641308940000|2022-01-04 15:09:00|16423.8|16422.8|16417.5|16416.5|16425.1|16424.1|16417|16416|450
1641308950000|2022-01-04 15:09:10|16417.3|16416.3|16422.2|16421.2|16423.2|16422.2|16416.5|16415.5|300
1641308960000|2022-01-04 15:09:20|16422.7|16421.7|16422.2|16421.2|16425|16424|16421.7|16420.7|188
1641308970000|2022-01-04 15:09:30|16422.3|16421.3|16420.5|16419.5|16422.3|16421.3|16417.2|16416.2|243
1641308980000|2022-01-04 15:09:40|16420.2|16419.2|16420|16419|16423.6|16422.6|16419.2|16418.2|219
1641308990000|2022-01-04 15:09:50|16420.5|16419.5|16423.3|16422.3|16424.2|16423.2|16419.2|16418.2|159
1641309000000|2022-01-04 15:10:00|16424|16423|16424.3|16423.3|16425.7|16424.7|16419.9|16418.9|414
1641309010000|2022-01-04 15:10:10|16424.2|16423.2|16424.7|16423.7|16425|16424|16422.9|16421.9|242
1641309020000|2022-01-04 15:10:20|16424.4|16423.4|16425.9|16424.9|16426.2|16425.2|16423.2|16422.2|221
1641309030000|2022-01-04 15:10:30|16426.5|16425.5|16424.4|16423.4|16427.2|16426.2|16423.4|16422.4|231
1641309040000|2022-01-04 15:10:40|16423.9|16422.9|16424.2|16423.2|16425.7|16424.7|16422.9|16421.9|161
1641309050000|2022-01-04 15:10:50|16423.9|16422.9|16420.8|16419.8|16424|16423|16420.4|16419.4|240
1641309060000|2022-01-04 15:11:00|16420.9|16419.9|16410.4|16409.4|16420.9|16419.9|16409.4|16408.4|921
1641309070000|2022-01-04 15:11:10|16410.2|16409.2|16405.4|16404.4|16410.9|16409.9|16404.5|16403.5|958
1641309080000|2022-01-04 15:11:20|16404.9|16403.9|16414.5|16413.5|16415.8|16414.8|16402.4|16401.4|896
1641309090000|2022-01-04 15:11:30|16414.9|16413.9|16418.4|16417.4|16418.7|16417.7|16411.4|16410.4|524
1641309100000|2022-01-04 15:11:40|16418.5|16417.5|16414.7|16413.7|16419.4|16418.4|16413.2|16412.2|379
1641309110000|2022-01-04 15:11:50|16414.9|16413.9|16415.7|16414.7|16417|16416|16414.2|16413.2|148
1641309120000|2022-01-04 15:12:00|16416.2|16415.2|16417.2|16416.2|16418.8|16417.8|16414.7|16413.7|244
1641309130000|2022-01-04 15:12:10|16417.4|16416.4|16414.4|16413.4|16418.7|16417.7|16413.4|16412.4|213
1641309140000|2022-01-04 15:12:20|16414.5|16413.5|16412.4|16411.4|16414.7|16413.7|16411.4|16410.4|289
1641309150000|2022-01-04 15:12:30|16412.5|16411.5|16408.7|16407.7|16412.7|16411.7|16406.8|16405.8|403
1641309160000|2022-01-04 15:12:40|16408.4|16407.4|16406.9|16405.9|16410.2|16409.2|16405.8|16404.8|304
1641309170000|2022-01-04 15:12:50|16407.2|16406.2|16398.2|16397.2|16407.9|16406.9|16397.5|16396.5|759
1641309180000|2022-01-04 15:13:00|16398.7|16397.7|16400.4|16399.4|16400.4|16399.4|16396.2|16395.2|473
1641309190000|2022-01-04 15:13:10|16400.7|16399.7|16407.9|16406.9|16410|16409|16400.7|16399.7|506
1641309200000|2022-01-04 15:13:20|16408|16407|16397.4|16396.4|16408.7|16407.7|16396.9|16395.9|666
1641309210000|2022-01-04 15:13:30|16397.2|16396.2|16395.4|16394.4|16397.2|16396.2|16389|16388|823
1641309220000|2022-01-04 15:13:40|16395.2|16394.2|16396.2|16395.2|16398.9|16397.9|16394.4|16393.4|224
1641309230000|2022-01-04 15:13:50|16396.4|16395.4|16390.2|16389.2|16396.4|16395.4|16389.9|16388.9|312
1641309240000|2022-01-04 15:14:00|16389.9|16388.9|16392.3|16391.3|16392.9|16391.9|16389.4|16388.4|358
1641309250000|2022-01-04 15:14:10|16392.7|16391.7|16395.9|16394.9|16396.3|16395.3|16389.2|16388.2|336
1641309260000|2022-01-04 15:14:20|16396|16395|16395.7|16394.7|16398.7|16397.7|16394.4|16393.4|204
1641309270000|2022-01-04 15:14:30|16395.5|16394.5|16397.7|16396.7|16397.7|16396.7|16395.4|16394.4|140
1641309280000|2022-01-04 15:14:40|16397.8|16396.8|16396.7|16395.7|16399.4|16398.4|16395.7|16394.7|235
1641309290000|2022-01-04 15:14:50|16396.4|16395.4|16396.9|16395.9|16397.3|16396.3|16394.9|16393.9|157
1641309300000|2022-01-04 15:15:00|16397|16396|16397.9|16396.9|16398.7|16397.7|16393.5|16392.5|373
1641309310000|2022-01-04 15:15:10|16398.5|16397.5|16400.7|16399.7|16401.9|16400.9|16397.2|16396.2|308
1641309320000|2022-01-04 15:15:20|16400.9|16399.9|16400.4|16399.4|16403.8|16402.8|16400.2|16399.2|303
1641309330000|2022-01-04 15:15:30|16401.2|16400.2|16397.2|16396.2|16402.9|16401.9|16396|16395|292
1641309340000|2022-01-04 15:15:40|16397|16396|16400.4|16399.4|16400.4|16399.4|16394.3|16393.3|312
1641309350000|2022-01-04 15:15:50|16400.2|16399.2|16400.2|16399.2|16404.3|16403.3|16399.2|16398.2|246
1641309360000|2022-01-04 15:16:00|16399.9|16398.9|16396.9|16395.9|16399.9|16398.9|16396.2|16395.2|156
1641309370000|2022-01-04 15:16:10|16395.9|16394.9|16391.9|16390.9|16395.9|16394.9|16391.7|16390.7|416
1641309380000|2022-01-04 15:16:20|16391.7|16390.7|16384.9|16383.9|16393.3|16392.3|16384.9|16383.9|759
1641309390000|2022-01-04 15:16:30|16385.2|16384.2|16382.7|16381.7|16387.4|16386.4|16382.7|16381.7|509
1641309400000|2022-01-04 15:16:40|16383|16382|16391.7|16390.7|16392.2|16391.2|16382.9|16381.9|422
1641309410000|2022-01-04 15:16:50|16391.4|16390.4|16386.4|16385.4|16391.9|16390.9|16386.4|16385.4|252
1641309420000|2022-01-04 15:17:00|16386.8|16385.8|16386.4|16385.4|16389.4|16388.4|16386.2|16385.2|227
1641309430000|2022-01-04 15:17:10|16386.5|16385.5|16380.7|16379.7|16386.9|16385.9|16380.2|16379.2|475
1641309440000|2022-01-04 15:17:20|16380.4|16379.4|16375.4|16374.4|16382.7|16381.7|16375.3|16374.3|925
1641309450000|2022-01-04 15:17:30|16376|16375|16378.7|16377.7|16380.2|16379.2|16376|16375|469
1641309460000|2022-01-04 15:17:40|16378.5|16377.5|16374.4|16373.4|16381.2|16380.2|16374.2|16373.2|575
1641309470000|2022-01-04 15:17:50|16374.5|16373.5|16376.7|16375.7|16377.9|16376.9|16372.9|16371.9|409
1641309480000|2022-01-04 15:18:00|16376.4|16375.4|16380.2|16379.2|16381.9|16380.9|16375.7|16374.7|435
1641309490000|2022-01-04 15:18:10|16380.3|16379.3|16381.2|16380.2|16383.5|16382.5|16380.3|16379.3|372
1641309500000|2022-01-04 15:18:20|16381.4|16380.4|16378.9|16377.9|16382.2|16381.2|16376.8|16375.8|280
1641309510000|2022-01-04 15:18:30|16379.2|16378.2|16381|16380|16381.9|16380.9|16378.9|16377.9|260
1641309520000|2022-01-04 15:18:40|16380.9|16379.9|16379.8|16378.8|16381.9|16380.9|16379.4|16378.4|132
1641309530000|2022-01-04 15:18:50|16380.2|16379.2|16380.2|16379.2|16383.2|16382.2|16378.3|16377.3|517
1641309540000|2022-01-04 15:19:00|16380.4|16379.4|16376.2|16375.2|16380.9|16379.9|16375.7|16374.7|314
1641309550000|2022-01-04 15:19:10|16376|16375|16380.4|16379.4|16381.2|16380.2|16373.3|16372.3|425
1641309560000|2022-01-04 15:19:20|16380.7|16379.7|16384.4|16383.4|16385.7|16384.7|16380.4|16379.4|532
1641309570000|2022-01-04 15:19:30|16384.2|16383.2|16383.4|16382.4|16385.4|16384.4|16382.2|16381.2|296
1641309580000|2022-01-04 15:19:40|16383.5|16382.5|16377.9|16376.9|16383.5|16382.5|16375.9|16374.9|323
1641309590000|2022-01-04 15:19:50|16378.2|16377.2|16380.2|16379.2|16381.4|16380.4|16377.7|16376.7|363
1641309600000|2022-01-04 15:20:00|16379.4|16378.4|16384.4|16383.4|16384.9|16383.9|16377.2|16376.2|479
1641309610000|2022-01-04 15:20:10|16384.2|16383.2|16387.4|16386.4|16388.7|16387.7|16383.4|16382.4|516
1641309620000|2022-01-04 15:20:20|16387.7|16386.7|16392.4|16391.4|16394.2|16393.2|16385.8|16384.8|641
1641309630000|2022-01-04 15:20:30|16392.5|16391.5|16394.4|16393.4|16396.4|16395.4|16392.3|16391.3|447
1641309640000|2022-01-04 15:20:40|16393.9|16392.9|16395.9|16394.9|16400.9|16399.9|16393.7|16392.7|514
1641309650000|2022-01-04 15:20:50|16396.2|16395.2|16389.9|16388.9|16396.4|16395.4|16388|16387|299
1641309660000|2022-01-04 15:21:00|16390.2|16389.2|16393.3|16392.3|16393.9|16392.9|16389.7|16388.7|365
1641309670000|2022-01-04 15:21:10|16392.9|16391.9|16389.2|16388.2|16395.2|16394.2|16388.3|16387.3|233
1641309680000|2022-01-04 15:21:20|16388.4|16387.4|16394.9|16393.9|16394.9|16393.9|16388.3|16387.3|141
1641309690000|2022-01-04 15:21:30|16394.7|16393.7|16392.7|16391.7|16394.9|16393.9|16391.5|16390.5|247
1641309700000|2022-01-04 15:21:40|16392.8|16391.8|16394.7|16393.7|16394.9|16393.9|16392.8|16391.8|106
1641309710000|2022-01-04 15:21:50|16394.8|16393.8|16392.9|16391.9|16395.2|16394.2|16390.4|16389.4|316
1641309720000|2022-01-04 15:22:00|16392.7|16391.7|16399|16398|16399|16398|16391.9|16390.9|354
1641309730000|2022-01-04 15:22:10|16398.9|16397.9|16397.8|16396.8|16399.5|16398.5|16397|16396|257
1641309740000|2022-01-04 15:22:20|16396.9|16395.9|16397.2|16396.2|16397.2|16396.2|16394.7|16393.7|208
1641309750000|2022-01-04 15:22:30|16396.9|16395.9|16395.9|16394.9|16398.3|16397.3|16395.9|16394.9|164
1641309760000|2022-01-04 15:22:40|16396.7|16395.7|16392.4|16391.4|16396.9|16395.9|16392.4|16391.4|354
1641309770000|2022-01-04 15:22:50|16392.5|16391.5|16386.7|16385.7|16392.8|16391.8|16386.5|16385.5|468
1641309780000|2022-01-04 15:23:00|16387|16386|16380.9|16379.9|16388.4|16387.4|16379.5|16378.5|701
1641309790000|2022-01-04 15:23:10|16380.5|16379.5|16387.9|16386.9|16389|16388|16378.5|16377.5|473
1641309800000|2022-01-04 15:23:20|16388.2|16387.2|16392.7|16391.7|16393.7|16392.7|16388.2|16387.2|267
1641309810000|2022-01-04 15:23:30|16392.4|16391.4|16394.2|16393.2|16395.9|16394.9|16392.4|16391.4|203
1641309820000|2022-01-04 15:23:40|16394|16393|16389.2|16388.2|16395.4|16394.4|16388.9|16387.9|229
1641309830000|2022-01-04 15:23:50|16389.4|16388.4|16391.4|16390.4|16391.4|16390.4|16388.4|16387.4|162
1641309840000|2022-01-04 15:24:00|16391.2|16390.2|16396.4|16395.4|16396.5|16395.5|16391.2|16390.2|340
1641309850000|2022-01-04 15:24:10|16396.7|16395.7|16396.7|16395.7|16399|16398|16396.3|16395.3|368
1641309860000|2022-01-04 15:24:20|16396.9|16395.9|16395.9|16394.9|16397|16396|16393.9|16392.9|189
1641309870000|2022-01-04 15:24:30|16396.2|16395.2|16399.7|16398.7|16400.4|16399.4|16395.7|16394.7|201
1641309880000|2022-01-04 15:24:40|16399.4|16398.4|16396.7|16395.7|16399.8|16398.8|16395.7|16394.7|206
1641309890000|2022-01-04 15:24:50|16396.5|16395.5|16394.7|16393.7|16397.4|16396.4|16393.9|16392.9|147
1641309900000|2022-01-04 15:25:00|16394.8|16393.8|16393.7|16392.7|16396.4|16395.4|16392|16391|284
1641309910000|2022-01-04 15:25:10|16393.9|16392.9|16387.2|16386.2|16394.2|16393.2|16386.2|16385.2|345
1641309920000|2022-01-04 15:25:20|16387|16386|16386.4|16385.4|16391.3|16390.3|16385.9|16384.9|221
1641309930000|2022-01-04 15:25:30|16386.2|16385.2|16384.4|16383.4|16386.9|16385.9|16383.8|16382.8|229
1641309940000|2022-01-04 15:25:40|16384.5|16383.5|16382.5|16381.5|16386.8|16385.8|16381.9|16380.9|305
1641309950000|2022-01-04 15:25:50|16382.2|16381.2|16386.2|16385.2|16387.2|16386.2|16379.9|16378.9|403
1641309960000|2022-01-04 15:26:00|16386.4|16385.4|16384.7|16383.7|16386.9|16385.9|16383.2|16382.2|157
1641309970000|2022-01-04 15:26:10|16384.5|16383.5|16383.4|16382.4|16386.9|16385.9|16382.3|16381.3|224
1641309980000|2022-01-04 15:26:20|16383.3|16382.3|16383.9|16382.9|16386.4|16385.4|16382.4|16381.4|157
1641309990000|2022-01-04 15:26:30|16383.7|16382.7|16384.7|16383.7|16385.9|16384.9|16382.9|16381.9|180
1641310000000|2022-01-04 15:26:40|16386.2|16385.2|16391.7|16390.7|16393.2|16392.2|16386.2|16385.2|350
1641310010000|2022-01-04 15:26:50|16392.2|16391.2|16391.8|16390.8|16395.7|16394.7|16391.8|16390.8|292
1641310020000|2022-01-04 15:27:00|16391.7|16390.7|16387.8|16386.8|16392.4|16391.4|16386.9|16385.9|266
1641310030000|2022-01-04 15:27:10|16387.9|16386.9|16391.2|16390.2|16391.8|16390.8|16387.7|16386.7|158
1641310040000|2022-01-04 15:27:20|16391.4|16390.4|16382.7|16381.7|16391.8|16390.8|16382.7|16381.7|206
1641310050000|2022-01-04 15:27:30|16382.2|16381.2|16383.4|16382.4|16383.9|16382.9|16378.2|16377.2|529
1641310060000|2022-01-04 15:27:40|16383.2|16382.2|16384.4|16383.4|16386.2|16385.2|16379.8|16378.8|216
1641310070000|2022-01-04 15:27:50|16384.7|16383.7|16384|16383|16386.4|16385.4|16382.7|16381.7|138
1641310080000|2022-01-04 15:28:00|16383.8|16382.8|16385.2|16384.2|16385.7|16384.7|16382.2|16381.2|147
1641310090000|2022-01-04 15:28:10|16384.8|16383.8|16385.9|16384.9|16386.4|16385.4|16381.4|16380.4|185
1641310100000|2022-01-04 15:28:20|16386.2|16385.2|16386.7|16385.7|16387.4|16386.4|16383.7|16382.7|117
1641310110000|2022-01-04 15:28:30|16387.7|16386.7|16390.7|16389.7|16391.7|16390.7|16386.7|16385.7|221
1641310120000|2022-01-04 15:28:40|16390.4|16389.4|16392.9|16391.9|16393.9|16392.9|16390.4|16389.4|289
1641310130000|2022-01-04 15:28:50|16392.8|16391.8|16396.9|16395.9|16398.2|16397.2|16392.4|16391.4|473
1641310140000|2022-01-04 15:29:00|16397.2|16396.2|16402.2|16401.2|16404.7|16403.7|16396.4|16395.4|719
1641310150000|2022-01-04 15:29:10|16401.9|16400.9|16406.4|16405.4|16407|16406|16401.9|16400.9|478
1641310160000|2022-01-04 15:29:20|16405.9|16404.9|16406.9|16405.9|16409|16408|16405.9|16404.9|478
1641310170000|2022-01-04 15:29:30|16407.2|16406.2|16411.4|16410.4|16413.3|16412.3|16407.2|16406.2|639
1641310180000|2022-01-04 15:29:40|16411.5|16410.5|16411.9|16410.9|16414|16413|16410.4|16409.4|327
1641310190000|2022-01-04 15:29:50|16411.7|16410.7|16412.2|16411.2|16413.4|16412.4|16408|16407|521
1641310200000|2022-01-04 15:30:00|16411.4|16410.4|16406.7|16405.7|16411.4|16410.4|16403.7|16402.7|693
1641310210000|2022-01-04 15:30:10|16406.9|16405.9|16411.7|16410.7|16413|16412|16406.9|16405.9|319
1641310220000|2022-01-04 15:30:20|16412.4|16411.4|16410.7|16409.7|16413|16412|16410.2|16409.2|308
1641310230000|2022-01-04 15:30:30|16410.9|16409.9|16405.7|16404.7|16410.9|16409.9|16403.7|16402.7|467
1641310240000|2022-01-04 15:30:40|16405.9|16404.9|16404.5|16403.5|16407.7|16406.7|16403.2|16402.2|290
1641310250000|2022-01-04 15:30:50|16404.7|16403.7|16402.5|16401.5|16404.8|16403.8|16401.7|16400.7|322
1641310260000|2022-01-04 15:31:00|16402.7|16401.7|16400.3|16399.3|16402.9|16401.9|16399.5|16398.5|270
1641310270000|2022-01-04 15:31:10|16400.2|16399.2|16405.7|16404.7|16406.2|16405.2|16400.2|16399.2|246
1641310280000|2022-01-04 15:31:20|16405.9|16404.9|16413.2|16412.2|16413.9|16412.9|16405.2|16404.2|446
1641310290000|2022-01-04 15:31:30|16412.9|16411.9|16404.8|16403.8|16413.2|16412.2|16404|16403|370
1641310300000|2022-01-04 15:31:40|16404.9|16403.9|16401.2|16400.2|16405.4|16404.4|16401.2|16400.2|236
1641310310000|2022-01-04 15:31:50|16401.7|16400.7|16395.9|16394.9|16401.7|16400.7|16394.2|16393.2|494
1641310320000|2022-01-04 15:32:00|16395.7|16394.7|16394.9|16393.9|16401.2|16400.2|16393.5|16392.5|504
1641310330000|2022-01-04 15:32:10|16394.4|16393.4|16392.4|16391.4|16394.4|16393.4|16389.2|16388.2|629
1641310340000|2022-01-04 15:32:20|16392.7|16391.7|16393.7|16392.7|16394.2|16393.2|16390.9|16389.9|236
1641310350000|2022-01-04 15:32:30|16393.8|16392.8|16392.7|16391.7|16395.9|16394.9|16390.9|16389.9|190
1641310360000|2022-01-04 15:32:40|16393.2|16392.2|16398.2|16397.2|16398.3|16397.3|16391.9|16390.9|223
1641310370000|2022-01-04 15:32:50|16398.3|16397.3|16395.3|16394.3|16398.7|16397.7|16394.4|16393.4|142
1641310380000|2022-01-04 15:33:00|16395.4|16394.4|16388.7|16387.7|16395.4|16394.4|16386|16385|701
1641310390000|2022-01-04 15:33:10|16387.4|16386.4|16385|16384|16387.9|16386.9|16382.8|16381.8|430
1641310400000|2022-01-04 15:33:20|16384.9|16383.9|16379.2|16378.2|16384.9|16383.9|16378.4|16377.4|481
1641310410000|2022-01-04 15:33:30|16379|16378|16382.9|16381.9|16382.9|16381.9|16375.8|16374.8|554
1641310420000|2022-01-04 15:33:40|16382.7|16381.7|16380.2|16379.2|16383.8|16382.8|16380.2|16379.2|213
1641310430000|2022-01-04 15:33:50|16380.4|16379.4|16380.2|16379.2|16382.7|16381.7|16378.4|16377.4|230
1641310440000|2022-01-04 15:34:00|16379.7|16378.7|16384.2|16383.2|16384.9|16383.9|16379.2|16378.2|264
1641310450000|2022-01-04 15:34:10|16384|16383|16376.7|16375.7|16385.2|16384.2|16373.7|16372.7|600
1641310460000|2022-01-04 15:34:20|16376.9|16375.9|16367.2|16366.2|16378.7|16377.7|16366.7|16365.7|1105
1641310470000|2022-01-04 15:34:30|16366.4|16365.4|16366.8|16365.8|16367.7|16366.7|16363.2|16362.2|897
1641310480000|2022-01-04 15:34:40|16366.7|16365.7|16361|16360|16366.9|16365.9|16360.7|16359.7|670
1641310490000|2022-01-04 15:34:50|16360.9|16359.9|16369.5|16368.5|16370.9|16369.9|16360.8|16359.8|593
1641310500000|2022-01-04 15:35:00|16369.4|16368.4|16368.7|16367.7|16373.4|16372.4|16367.7|16366.7|462
1641310510000|2022-01-04 15:35:10|16368.4|16367.4|16363.5|16362.5|16368.4|16367.4|16362.5|16361.5|305
1641310520000|2022-01-04 15:35:20|16364.2|16363.2|16365.4|16364.4|16370.4|16369.4|16363.4|16362.4|451
1641310530000|2022-01-04 15:35:30|16364.4|16363.4|16366.9|16365.9|16368.2|16367.2|16362|16361|269
1641310540000|2022-01-04 15:35:40|16366.7|16365.7|16366.9|16365.9|16367.8|16366.8|16364.7|16363.7|150
1641310550000|2022-01-04 15:35:50|16366.7|16365.7|16363.9|16362.9|16368.7|16367.7|16363|16362|237
1641310560000|2022-01-04 15:36:00|16364.2|16363.2|16357.9|16356.9|16365.2|16364.2|16357.9|16356.9|474
1641310570000|2022-01-04 15:36:10|16357.4|16356.4|16354.9|16353.9|16358.8|16357.8|16354.3|16353.3|854
1641310580000|2022-01-04 15:36:20|16354.7|16353.7|16348.9|16347.9|16355|16354|16348.7|16347.7|636
1641310590000|2022-01-04 15:36:30|16348.8|16347.8|16346.9|16345.9|16350.7|16349.7|16346.2|16345.2|604
1641310600000|2022-01-04 15:36:40|16347.4|16346.4|16352|16351|16353.7|16352.7|16346.9|16345.9|538
1641310610000|2022-01-04 15:36:50|16352.2|16351.2|16347.4|16346.4|16353.5|16352.5|16346.8|16345.8|327
1641310620000|2022-01-04 15:37:00|16347.5|16346.5|16348.4|16347.4|16349.9|16348.9|16345.7|16344.7|415
1641310630000|2022-01-04 15:37:10|16348.3|16347.3|16344.9|16343.9|16350.2|16349.2|16344.7|16343.7|354
1641310640000|2022-01-04 15:37:20|16345.2|16344.2|16338.2|16337.2|16345.4|16344.4|16338|16337|846
1641310650000|2022-01-04 15:37:30|16338.8|16337.8|16337.2|16336.2|16339.2|16338.2|16334.5|16333.5|861
1641310660000|2022-01-04 15:37:40|16337.3|16336.3|16329.2|16328.2|16337.5|16336.5|16328.3|16327.3|797
1641310670000|2022-01-04 15:37:50|16328.9|16327.9|16334.7|16333.7|16335.4|16334.4|16324.9|16323.9|922
1641310680000|2022-01-04 15:38:00|16334.9|16333.9|16333.4|16332.4|16336.8|16335.8|16332.2|16331.2|449
1641310690000|2022-01-04 15:38:10|16333.2|16332.2|16331.2|16330.2|16336.2|16335.2|16329.7|16328.7|537
1641310700000|2022-01-04 15:38:20|16331.4|16330.4|16319.4|16318.4|16331.7|16330.7|16318.4|16317.4|1285
1641310710000|2022-01-04 15:38:30|16320.2|16319.2|16314.7|16313.7|16320.2|16319.2|16313.9|16312.9|1038
1641310720000|2022-01-04 15:38:40|16314.2|16313.2|16318.5|16317.5|16318.5|16317.5|16313.7|16312.7|1201
1641310730000|2022-01-04 15:38:50|16318.7|16317.7|16317.4|16316.4|16322.4|16321.4|16316.3|16315.3|541
1641310740000|2022-01-04 15:39:00|16317.7|16316.7|16318.8|16317.8|16319.4|16318.4|16316.7|16315.7|306
1641310750000|2022-01-04 15:39:10|16318.4|16317.4|16321.9|16320.9|16321.9|16320.9|16318.2|16317.2|392
1641310760000|2022-01-04 15:39:20|16321.8|16320.8|16322.3|16321.3|16322.4|16321.4|16319.3|16318.3|277
1641310770000|2022-01-04 15:39:30|16322.2|16321.2|16317.9|16316.9|16322.2|16321.2|16315.8|16314.8|272
1641310780000|2022-01-04 15:39:40|16318.2|16317.2|16317.7|16316.7|16318.7|16317.7|16316.4|16315.4|284
1641310790000|2022-01-04 15:39:50|16317.5|16316.5|16317.2|16316.2|16318.5|16317.5|16316.7|16315.7|175
1641310800000|2022-01-04 15:40:00|16317.3|16316.3|16319.7|16318.7|16321.9|16320.9|16317.2|16316.2|379
1641310810000|2022-01-04 15:40:10|16319.9|16318.9|16321.3|16320.3|16323.7|16322.7|16318.5|16317.5|529
1641310820000|2022-01-04 15:40:20|16321.4|16320.4|16319.7|16318.7|16322.7|16321.7|16319.2|16318.2|248
1641310830000|2022-01-04 15:40:30|16319.8|16318.8|16322.7|16321.7|16323.9|16322.9|16319.2|16318.2|235
1641310840000|2022-01-04 15:40:40|16322.8|16321.8|16325.8|16324.8|16329.5|16328.5|16322|16321|583
1641310850000|2022-01-04 15:40:50|16325.9|16324.9|16325.4|16324.4|16327.9|16326.9|16323.7|16322.7|226
1641310860000|2022-01-04 15:41:00|16325.5|16324.5|16328.7|16327.7|16331.9|16330.9|16325.4|16324.4|480
1641310870000|2022-01-04 15:41:10|16328.4|16327.4|16325.4|16324.4|16329.2|16328.2|16324.5|16323.5|303
1641310880000|2022-01-04 15:41:20|16325.2|16324.2|16327.9|16326.9|16328.7|16327.7|16322.7|16321.7|351
1641310890000|2022-01-04 15:41:30|16327.8|16326.8|16327.4|16326.4|16328.2|16327.2|16326.3|16325.3|142
1641310900000|2022-01-04 15:41:40|16327.2|16326.2|16324|16323|16327.2|16326.2|16323.7|16322.7|201
1641310910000|2022-01-04 15:41:50|16323.9|16322.9|16328.2|16327.2|16328.7|16327.7|16323.9|16322.9|239
1641310920000|2022-01-04 15:42:00|16327.9|16326.9|16324.7|16323.7|16329|16328|16323.4|16322.4|196
1641310930000|2022-01-04 15:42:10|16324.9|16323.9|16321.9|16320.9|16324.9|16323.9|16319.9|16318.9|459
1641310940000|2022-01-04 15:42:20|16321.7|16320.7|16321.7|16320.7|16322.9|16321.9|16320.9|16319.9|353
1641310950000|2022-01-04 15:42:30|16321.2|16320.2|16321.2|16320.2|16322.2|16321.2|16319.9|16318.9|171
1641310960000|2022-01-04 15:42:40|16321|16320|16320.9|16319.9|16321.7|16320.7|16317.9|16316.9|274
1641310970000|2022-01-04 15:42:50|16321.2|16320.2|16320.4|16319.4|16322|16321|16319.7|16318.7|394
1641310980000|2022-01-04 15:43:00|16319.7|16318.7|16321.2|16320.2|16322|16321|16319|16318|317
1641310990000|2022-01-04 15:43:10|16321.3|16320.3|16320.2|16319.2|16323|16322|16319.9|16318.9|339
1641311000000|2022-01-04 15:43:20|16319.9|16318.9|16318.2|16317.2|16321|16320|16318.2|16317.2|188
1641311010000|2022-01-04 15:43:30|16318|16317|16315.7|16314.7|16318.2|16317.2|16315.2|16314.2|397
1641311020000|2022-01-04 15:43:40|16315.4|16314.4|16314.2|16313.2|16316.2|16315.2|16309.9|16308.9|615
1641311030000|2022-01-04 15:43:50|16313.9|16312.9|16311.7|16310.7|16314.5|16313.5|16311.5|16310.5|177
1641311040000|2022-01-04 15:44:00|16311.8|16310.8|16309.8|16308.8|16312.4|16311.4|16309.7|16308.7|386
1641311050000|2022-01-04 15:44:10|16310.2|16309.2|16306.7|16305.7|16312.5|16311.5|16306.3|16305.3|724
1641311060000|2022-01-04 15:44:20|16307.5|16306.5|16304.4|16303.4|16307.8|16306.8|16304.2|16303.2|411
1641311070000|2022-01-04 15:44:30|16304.3|16303.3|16291.4|16290.4|16304.3|16303.3|16289.5|16288.5|1595
1641311080000|2022-01-04 15:44:40|16291.2|16290.2|16295.2|16294.2|16296.4|16295.4|16284.7|16283.7|1386
1641311090000|2022-01-04 15:44:50|16295.7|16294.7|16294.4|16293.4|16299.2|16298.2|16293|16292|735
1641311100000|2022-01-04 15:45:00|16294.2|16293.2|16296.2|16295.2|16297.2|16296.2|16291.7|16290.7|476
1641311110000|2022-01-04 15:45:10|16295.9|16294.9|16297.2|16296.2|16300.4|16299.4|16294.3|16293.3|604
1641311120000|2022-01-04 15:45:20|16297.3|16296.3|16297.9|16296.9|16300.7|16299.7|16297.2|16296.2|306
1641311130000|2022-01-04 15:45:30|16297.7|16296.7|16296.7|16295.7|16297.9|16296.9|16295.2|16294.2|164
1641311140000|2022-01-04 15:45:40|16296.4|16295.4|16294.7|16293.7|16297.8|16296.8|16293.5|16292.5|227
1641311150000|2022-01-04 15:45:50|16294.8|16293.8|16293.7|16292.7|16298.9|16297.9|16293|16292|421
1641311160000|2022-01-04 15:46:00|16294.5|16293.5|16296.7|16295.7|16297.9|16296.9|16292.2|16291.2|534
1641311170000|2022-01-04 15:46:10|16297|16296|16291.7|16290.7|16300.2|16299.2|16291.7|16290.7|520
1641311180000|2022-01-04 15:46:20|16291.5|16290.5|16296.4|16295.4|16297.7|16296.7|16289.4|16288.4|512
1641311190000|2022-01-04 15:46:30|16296.7|16295.7|16300.2|16299.2|16300.2|16299.2|16295.9|16294.9|326
1641311200000|2022-01-04 15:46:40|16300.3|16299.3|16303.7|16302.7|16304.3|16303.3|16300.2|16299.2|403
1641311210000|2022-01-04 15:46:50|16303.8|16302.8|16303.7|16302.7|16307.9|16306.9|16302.4|16301.4|430
1641311220000|2022-01-04 15:47:00|16302.9|16301.9|16306.4|16305.4|16307.9|16306.9|16302.9|16301.9|348
1641311230000|2022-01-04 15:47:10|16306.2|16305.2|16305.5|16304.5|16308.7|16307.7|16304.8|16303.8|307
1641311240000|2022-01-04 15:47:20|16305.7|16304.7|16308.4|16307.4|16309.4|16308.4|16304.7|16303.7|252
1641311250000|2022-01-04 15:47:30|16308.5|16307.5|16312.4|16311.4|16313.3|16312.3|16308.4|16307.4|504
1641311260000|2022-01-04 15:47:40|16312.7|16311.7|16311.7|16310.7|16313.7|16312.7|16310|16309|292
1641311270000|2022-01-04 15:47:50|16311.4|16310.4|16309.7|16308.7|16311.7|16310.7|16308.4|16307.4|279
1641311280000|2022-01-04 15:48:00|16308.9|16307.9|16306.9|16305.9|16309.9|16308.9|16303.7|16302.7|300
1641311290000|2022-01-04 15:48:10|16306.8|16305.8|16310.2|16309.2|16312.4|16311.4|16306.8|16305.8|190
1641311300000|2022-01-04 15:48:20|16310.3|16309.3|16307.9|16306.9|16310.3|16309.3|16306.5|16305.5|167
1641311310000|2022-01-04 15:48:30|16307.7|16306.7|16308.2|16307.2|16308.7|16307.7|16305.2|16304.2|293
1641311320000|2022-01-04 15:48:40|16308.4|16307.4|16312.7|16311.7|16313|16312|16306.4|16305.4|267
1641311330000|2022-01-04 15:48:50|16312.9|16311.9|16314.2|16313.2|16315.7|16314.7|16311.4|16310.4|399
1641311340000|2022-01-04 15:49:00|16313.9|16312.9|16316.4|16315.4|16316.7|16315.7|16313.7|16312.7|306
1641311350000|2022-01-04 15:49:10|16316.2|16315.2|16317.2|16316.2|16317.2|16316.2|16314.4|16313.4|274
1641311360000|2022-01-04 15:49:20|16316.7|16315.7|16312.4|16311.4|16316.9|16315.9|16311.8|16310.8|255
1641311370000|2022-01-04 15:49:30|16312.3|16311.3|16309.4|16308.4|16312.8|16311.8|16309.2|16308.2|174
1641311380000|2022-01-04 15:49:40|16309.8|16308.8|16303.7|16302.7|16309.9|16308.9|16303.7|16302.7|266
1641311390000|2022-01-04 15:49:50|16303.4|16302.4|16306.2|16305.2|16306.3|16305.3|16302.4|16301.4|236
1641311400000|2022-01-04 15:50:00|16305.9|16304.9|16301.9|16300.9|16306.9|16305.9|16301.2|16300.2|219
1641311410000|2022-01-04 15:50:10|16301.4|16300.4|16296.9|16295.9|16303.4|16302.4|16296.7|16295.7|346
1641311420000|2022-01-04 15:50:20|16296.8|16295.8|16301.7|16300.7|16301.9|16300.9|16295.4|16294.4|278
1641311430000|2022-01-04 15:50:30|16301.8|16300.8|16304.4|16303.4|16305.8|16304.8|16301.2|16300.2|199
1641311440000|2022-01-04 15:50:40|16304.7|16303.7|16295.4|16294.4|16304.7|16303.7|16294.9|16293.9|274
1641311450000|2022-01-04 15:50:50|16295.7|16294.7|16296.9|16295.9|16298.2|16297.2|16294.9|16293.9|175
1641311460000|2022-01-04 15:51:00|16296.7|16295.7|16299.5|16298.5|16301.2|16300.2|16293.9|16292.9|239
1641311470000|2022-01-04 15:51:10|16299.2|16298.2|16299.4|16298.4|16300.4|16299.4|16298.2|16297.2|200
1641311480000|2022-01-04 15:51:20|16298.9|16297.9|16296.2|16295.2|16299.4|16298.4|16295.8|16294.8|167
1641311490000|2022-01-04 15:51:30|16296|16295|16291.8|16290.8|16296.7|16295.7|16291.3|16290.3|271
1641311500000|2022-01-04 15:51:40|16292.2|16291.2|16295.2|16294.2|16295.9|16294.9|16292.2|16291.2|324
1641311510000|2022-01-04 15:51:50|16295|16294|16297.4|16296.4|16298.4|16297.4|16294.3|16293.3|205
1641311520000|2022-01-04 15:52:00|16297.2|16296.2|16299.9|16298.9|16301.4|16300.4|16295.8|16294.8|308
1641311530000|2022-01-04 15:52:10|16299.8|16298.8|16293.7|16292.7|16301.3|16300.3|16293.7|16292.7|269
1641311540000|2022-01-04 15:52:20|16294.2|16293.2|16296|16295|16296.3|16295.3|16292.4|16291.4|242
1641311550000|2022-01-04 15:52:30|16295.7|16294.7|16298.9|16297.9|16300.9|16299.9|16294.4|16293.4|188
1641311560000|2022-01-04 15:52:40|16299|16298|16298.8|16297.8|16299.9|16298.9|16297.2|16296.2|163
1641311570000|2022-01-04 15:52:50|16298.9|16297.9|16301.3|16300.3|16301.7|16300.7|16298.3|16297.3|142
1641311580000|2022-01-04 15:53:00|16301.2|16300.2|16297.4|16296.4|16302.4|16301.4|16297.4|16296.4|222
1641311590000|2022-01-04 15:53:10|16297.3|16296.3|16299.9|16298.9|16299.9|16298.9|16295.9|16294.9|269
1641311600000|2022-01-04 15:53:20|16299.7|16298.7|16302.4|16301.4|16304.2|16303.2|16298.9|16297.9|238
1641311610000|2022-01-04 15:53:30|16301.9|16300.9|16293.4|16292.4|16302.7|16301.7|16293.3|16292.3|265
1641311620000|2022-01-04 15:53:40|16293.3|16292.3|16288.7|16287.7|16293.9|16292.9|16287.3|16286.3|740
1641311630000|2022-01-04 15:53:50|16288.4|16287.4|16278.4|16277.4|16288.4|16287.4|16275.7|16274.7|1630
1641311640000|2022-01-04 15:54:00|16279.2|16278.2|16278.3|16277.3|16282.7|16281.7|16276|16275|553
1641311650000|2022-01-04 15:54:10|16278.4|16277.4|16277.2|16276.2|16280.7|16279.7|16275.7|16274.7|362
1641311660000|2022-01-04 15:54:20|16277.4|16276.4|16269.9|16268.9|16277.7|16276.7|16269.8|16268.8|557
1641311670000|2022-01-04 15:54:30|16270.2|16269.2|16270.4|16269.4|16271.9|16270.9|16267.7|16266.7|652
1641311680000|2022-01-04 15:54:40|16269.7|16268.7|16271|16270|16271.9|16270.9|16268.2|16267.2|297
1641311690000|2022-01-04 15:54:50|16271.2|16270.2|16267.9|16266.9|16271.7|16270.7|16267.4|16266.4|290
1641311700000|2022-01-04 15:55:00|16267.8|16266.8|16261.2|16260.2|16269.3|16268.3|16261|16260|1143
1641311710000|2022-01-04 15:55:10|16260.9|16259.9|16259.7|16258.7|16262.4|16261.4|16256.9|16255.9|1298
1641311720000|2022-01-04 15:55:20|16259.8|16258.8|16259.9|16258.9|16262|16261|16257.2|16256.2|502
1641311730000|2022-01-04 15:55:30|16261.4|16260.4|16258.2|16257.2|16264|16263|16256.2|16255.2|941
1641311740000|2022-01-04 15:55:40|16258.4|16257.4|16251.8|16250.8|16259.4|16258.4|16250.2|16249.2|840
1641311750000|2022-01-04 15:55:50|16251.4|16250.4|16252.4|16251.4|16253.9|16252.9|16246.4|16245.4|872
1641311760000|2022-01-04 15:56:00|16252.9|16251.9|16250.2|16249.2|16258.4|16257.4|16247.4|16246.4|1120
1641311770000|2022-01-04 15:56:10|16249.9|16248.9|16233.9|16232.9|16250.2|16249.2|16230.9|16229.9|1156
1641311780000|2022-01-04 15:56:20|16233.7|16232.7|16237.7|16236.7|16239.5|16238.5|16232.5|16231.5|976
1641311790000|2022-01-04 15:56:30|16237.5|16236.5|16238.2|16237.2|16238.9|16237.9|16233.2|16232.2|642
1641311800000|2022-01-04 15:56:40|16237.9|16236.9|16239.2|16238.2|16240.9|16239.9|16236.4|16235.4|399
1641311810000|2022-01-04 15:56:50|16239.3|16238.3|16234.2|16233.2|16240.2|16239.2|16233|16232|416
1641311820000|2022-01-04 15:57:00|16233.9|16232.9|16238.2|16237.2|16238.9|16237.9|16230.2|16229.2|584
1641311830000|2022-01-04 15:57:10|16238.7|16237.7|16238.2|16237.2|16239.7|16238.7|16237.7|16236.7|261
1641311840000|2022-01-04 15:57:20|16238.3|16237.3|16242.7|16241.7|16242.7|16241.7|16236.9|16235.9|465
1641311850000|2022-01-04 15:57:30|16242.2|16241.2|16244.4|16243.4|16246.4|16245.4|16241.9|16240.9|410
1641311860000|2022-01-04 15:57:40|16244.5|16243.5|16238.5|16237.5|16246.7|16245.7|16237.7|16236.7|323
1641311870000|2022-01-04 15:57:50|16238.9|16237.9|16236.9|16235.9|16239.4|16238.4|16235.7|16234.7|321
1641311880000|2022-01-04 15:58:00|16236.4|16235.4|16237|16236|16238.7|16237.7|16234.4|16233.4|403
1641311890000|2022-01-04 15:58:10|16236.9|16235.9|16241.9|16240.9|16243.4|16242.4|16234.4|16233.4|615
1641311900000|2022-01-04 15:58:20|16242.7|16241.7|16242.7|16241.7|16243.9|16242.9|16238.7|16237.7|317
1641311910000|2022-01-04 15:58:30|16242.5|16241.5|16242.9|16241.9|16244.3|16243.3|16241.3|16240.3|315
1641311920000|2022-01-04 15:58:40|16243|16242|16240.9|16239.9|16244.2|16243.2|16240|16239|368
1641311930000|2022-01-04 15:58:50|16241.2|16240.2|16239.5|16238.5|16241.2|16240.2|16235.9|16234.9|245
1641311940000|2022-01-04 15:59:00|16240.2|16239.2|16239.2|16238.2|16245.7|16244.7|16237.9|16236.9|435
1641311950000|2022-01-04 15:59:10|16239.3|16238.3|16240.9|16239.9|16241.7|16240.7|16235.5|16234.5|206
1641311960000|2022-01-04 15:59:20|16240.7|16239.7|16242.2|16241.2|16242.9|16241.9|16239|16238|173
1641311970000|2022-01-04 15:59:30|16242|16241|16239.5|16238.5|16242.3|16241.3|16237.5|16236.5|154
1641311980000|2022-01-04 15:59:40|16239.2|16238.2|16236.2|16235.2|16240.4|16239.4|16234.7|16233.7|293
1641311990000|2022-01-04 15:59:50|16236|16235|16233.7|16232.7|16236.7|16235.7|16233.2|16232.2|237
1641312000000|2022-01-04 16:00:00|16233.9|16232.9|16220.7|16219.7|16236.4|16235.4|16220.2|16219.2|1264
1641312010000|2022-01-04 16:00:10|16220.9|16219.9|16212.8|16211.8|16221.7|16220.7|16210.9|16209.9|1420
1641312020000|2022-01-04 16:00:20|16212.4|16211.4|16212.3|16211.3|16221.8|16220.8|16209.9|16208.9|1455
1641312030000|2022-01-04 16:00:30|16211.9|16210.9|16204.2|16203.2|16213.2|16212.2|16203.4|16202.4|898
1641312040000|2022-01-04 16:00:40|16204.4|16203.4|16210.4|16209.4|16210.7|16209.7|16203.9|16202.9|644
1641312050000|2022-01-04 16:00:50|16210.7|16209.7|16211|16210|16214.4|16213.4|16210.4|16209.4|388
1641312060000|2022-01-04 16:01:00|16210.4|16209.4|16211.4|16210.4|16212.7|16211.7|16208.4|16207.4|508
1641312070000|2022-01-04 16:01:10|16211.7|16210.7|16207.7|16206.7|16212.7|16211.7|16206.3|16205.3|466
1641312080000|2022-01-04 16:01:20|16207.9|16206.9|16202.2|16201.2|16210.7|16209.7|16202.2|16201.2|452
1641312090000|2022-01-04 16:01:30|16201.9|16200.9|16206|16205|16206|16205|16198|16197|644
1641312100000|2022-01-04 16:01:40|16205.9|16204.9|16209.9|16208.9|16212.7|16211.7|16205.9|16204.9|600
1641312110000|2022-01-04 16:01:50|16210.4|16209.4|16217.4|16216.4|16217.9|16216.9|16209.2|16208.2|543
1641312120000|2022-01-04 16:02:00|16216.3|16215.3|16221.7|16220.7|16222.2|16221.2|16215.4|16214.4|450
1641312130000|2022-01-04 16:02:10|16221.8|16220.8|16210.5|16209.5|16221.8|16220.8|16210.4|16209.4|325
1641312140000|2022-01-04 16:02:20|16210.4|16209.4|16210.4|16209.4|16214.9|16213.9|16210.2|16209.2|294
1641312150000|2022-01-04 16:02:30|16210.5|16209.5|16207|16206|16210.5|16209.5|16205.2|16204.2|336
1641312160000|2022-01-04 16:02:40|16206.9|16205.9|16197.4|16196.4|16207.5|16206.5|16196.7|16195.7|529
1641312170000|2022-01-04 16:02:50|16197.7|16196.7|16195.5|16194.5|16200.4|16199.4|16195.2|16194.2|505
1641312180000|2022-01-04 16:03:00|16195.8|16194.8|16192.7|16191.7|16197.4|16196.4|16191.4|16190.4|565
1641312190000|2022-01-04 16:03:10|16192.5|16191.5|16182.9|16181.9|16193.2|16192.2|16182.7|16181.7|858
1641312200000|2022-01-04 16:03:20|16183.2|16182.2|16177.9|16176.9|16183.4|16182.4|16170.2|16169.2|1205
1641312210000|2022-01-04 16:03:30|16178.2|16177.2|16185.7|16184.7|16187.5|16186.5|16177.7|16176.7|738
1641312220000|2022-01-04 16:03:40|16185.4|16184.4|16185.9|16184.9|16188.7|16187.7|16182.3|16181.3|491
1641312230000|2022-01-04 16:03:50|16185.7|16184.7|16190.3|16189.3|16193.9|16192.9|16184.9|16183.9|530
1641312240000|2022-01-04 16:04:00|16189.7|16188.7|16192.9|16191.9|16196.9|16195.9|16188.9|16187.9|572
1641312250000|2022-01-04 16:04:10|16192.8|16191.8|16188.3|16187.3|16193.2|16192.2|16185.4|16184.4|375
1641312260000|2022-01-04 16:04:20|16188.2|16187.2|16188.8|16187.8|16191.3|16190.3|16186.4|16185.4|287
1641312270000|2022-01-04 16:04:30|16188.7|16187.7|16191.9|16190.9|16193.4|16192.4|16186.4|16185.4|279
1641312280000|2022-01-04 16:04:40|16192|16191|16199.2|16198.2|16199.4|16198.4|16192|16191|689
1641312290000|2022-01-04 16:04:50|16198.9|16197.9|16198.4|16197.4|16201.7|16200.7|16195.4|16194.4|509
1641312300000|2022-01-04 16:05:00|16198.3|16197.3|16199.2|16198.2|16201.2|16200.2|16195.9|16194.9|342
1641312310000|2022-01-04 16:05:10|16199.4|16198.4|16203.4|16202.4|16205.2|16204.2|16196.7|16195.7|487
1641312320000|2022-01-04 16:05:20|16203.9|16202.9|16202.9|16201.9|16206.5|16205.5|16201.9|16200.9|408
1641312330000|2022-01-04 16:05:30|16203.3|16202.3|16205.5|16204.5|16209.2|16208.2|16202|16201|547
1641312340000|2022-01-04 16:05:40|16205.7|16204.7|16206.2|16205.2|16206.4|16205.4|16202.9|16201.9|191
1641312350000|2022-01-04 16:05:50|16205.9|16204.9|16202.2|16201.2|16208.8|16207.8|16202|16201|231
1641312360000|2022-01-04 16:06:00|16202.3|16201.3|16208.5|16207.5|16208.8|16207.8|16198.5|16197.5|338
1641312370000|2022-01-04 16:06:10|16208.7|16207.7|16206|16205|16210.9|16209.9|16205.2|16204.2|454
1641312380000|2022-01-04 16:06:20|16206.2|16205.2|16204.9|16203.9|16208.9|16207.9|16204.8|16203.8|238
1641312390000|2022-01-04 16:06:30|16204.8|16203.8|16208.9|16207.9|16209|16208|16203.9|16202.9|245
1641312400000|2022-01-04 16:06:40|16209|16208|16213|16212|16213.9|16212.9|16208.3|16207.3|343
1641312410000|2022-01-04 16:06:50|16212.9|16211.9|16204.9|16203.9|16213.2|16212.2|16204.9|16203.9|268
1641312420000|2022-01-04 16:07:00|16205.4|16204.4|16206.9|16205.9|16207.9|16206.9|16203.7|16202.7|259
1641312430000|2022-01-04 16:07:10|16207|16206|16206.3|16205.3|16209.9|16208.9|16204.9|16203.9|331
1641312440000|2022-01-04 16:07:20|16206.2|16205.2|16204.5|16203.5|16207.2|16206.2|16201.4|16200.4|266
1641312450000|2022-01-04 16:07:30|16204.4|16203.4|16199.4|16198.4|16205.2|16204.2|16198.2|16197.2|408
1641312460000|2022-01-04 16:07:40|16199.5|16198.5|16196.4|16195.4|16201.2|16200.2|16193.9|16192.9|422
1641312470000|2022-01-04 16:07:50|16197.4|16196.4|16205.3|16204.3|16209|16208|16197.3|16196.3|338
1641312480000|2022-01-04 16:08:00|16206.2|16205.2|16204.9|16203.9|16207.2|16206.2|16200.7|16199.7|314
1641312490000|2022-01-04 16:08:10|16205.7|16204.7|16209.7|16208.7|16209.9|16208.9|16203.9|16202.9|235
1641312500000|2022-01-04 16:08:20|16209.5|16208.5|16209.2|16208.2|16211.4|16210.4|16206.4|16205.4|211
1641312510000|2022-01-04 16:08:30|16209.4|16208.4|16209.2|16208.2|16211|16210|16208.4|16207.4|178
1641312520000|2022-01-04 16:08:40|16208.9|16207.9|16207.9|16206.9|16211.4|16210.4|16206.5|16205.5|182
1641312530000|2022-01-04 16:08:50|16207.8|16206.8|16205.4|16204.4|16209.4|16208.4|16204.9|16203.9|165
1641312540000|2022-01-04 16:09:00|16204.9|16203.9|16206.5|16205.5|16207.2|16206.2|16203.8|16202.8|216
1641312550000|2022-01-04 16:09:10|16206.9|16205.9|16206.7|16205.7|16210|16209|16204.8|16203.8|163
1641312560000|2022-01-04 16:09:20|16206.5|16205.5|16204.4|16203.4|16207.5|16206.5|16203.2|16202.2|198
1641312570000|2022-01-04 16:09:30|16204.3|16203.3|16199.7|16198.7|16206.5|16205.5|16199.4|16198.4|360
1641312580000|2022-01-04 16:09:40|16199.5|16198.5|16201.4|16200.4|16202|16201|16197.5|16196.5|261
1641312590000|2022-01-04 16:09:50|16201.3|16200.3|16202.4|16201.4|16204.4|16203.4|16198.2|16197.2|146
1641312600000|2022-01-04 16:10:00|16202.8|16201.8|16206.3|16205.3|16206.9|16205.9|16201.2|16200.2|250
1641312610000|2022-01-04 16:10:10|16206|16205|16214|16213|16214.4|16213.4|16204.9|16203.9|391
1641312620000|2022-01-04 16:10:20|16214.3|16213.3|16213.3|16212.3|16215.4|16214.4|16211.2|16210.2|274
1641312630000|2022-01-04 16:10:30|16213.7|16212.7|16212.3|16211.3|16214.9|16213.9|16208.7|16207.7|239
1641312640000|2022-01-04 16:10:40|16211.9|16210.9|16204.9|16203.9|16211.9|16210.9|16202.7|16201.7|321
1641312650000|2022-01-04 16:10:50|16205|16204|16200.5|16199.5|16206|16205|16200.4|16199.4|270
1641312660000|2022-01-04 16:11:00|16200.8|16199.8|16194.8|16193.8|16203.4|16202.4|16191.7|16190.7|762
1641312670000|2022-01-04 16:11:10|16194.5|16193.5|16188.9|16187.9|16194.9|16193.9|16186|16185|492
1641312680000|2022-01-04 16:11:20|16189.4|16188.4|16195.2|16194.2|16195.4|16194.4|16186.9|16185.9|382
1641312690000|2022-01-04 16:11:30|16195.7|16194.7|16202.2|16201.2|16204.7|16203.7|16193.5|16192.5|429
1641312700000|2022-01-04 16:11:40|16203.5|16202.5|16201.5|16200.5|16204.8|16203.8|16199.7|16198.7|288
1641312710000|2022-01-04 16:11:50|16201.4|16200.4|16207.2|16206.2|16207.5|16206.5|16199.2|16198.2|273
1641312720000|2022-01-04 16:12:00|16206.9|16205.9|16207.9|16206.9|16208.9|16207.9|16203.9|16202.9|326
1641312730000|2022-01-04 16:12:10|16207.7|16206.7|16206.3|16205.3|16210.2|16209.2|16206.2|16205.2|270
1641312740000|2022-01-04 16:12:20|16206.2|16205.2|16209.9|16208.9|16210.7|16209.7|16205|16204|161
1641312750000|2022-01-04 16:12:30|16209.8|16208.8|16214.9|16213.9|16216.8|16215.8|16209.8|16208.8|542
1641312760000|2022-01-04 16:12:40|16214.7|16213.7|16217.2|16216.2|16217.2|16216.2|16214.4|16213.4|256
1641312770000|2022-01-04 16:12:50|16216.9|16215.9|16216.7|16215.7|16218.4|16217.4|16214.7|16213.7|241
1641312780000|2022-01-04 16:13:00|16216.8|16215.8|16212.2|16211.2|16216.8|16215.8|16208.2|16207.2|388
1641312790000|2022-01-04 16:13:10|16212.7|16211.7|16212.2|16211.2|16216.7|16215.7|16211.9|16210.9|272
1641312800000|2022-01-04 16:13:20|16212.4|16211.4|16216.7|16215.7|16217.2|16216.2|16212.2|16211.2|268
1641312810000|2022-01-04 16:13:30|16216.4|16215.4|16214.4|16213.4|16218.2|16217.2|16213.2|16212.2|193
1641312820000|2022-01-04 16:13:40|16214.5|16213.5|16212.7|16211.7|16217.2|16216.2|16212.2|16211.2|268
1641312830000|2022-01-04 16:13:50|16212.9|16211.9|16214.9|16213.9|16215|16214|16212.2|16211.2|260
1641312840000|2022-01-04 16:14:00|16214.8|16213.8|16204.8|16203.8|16218.2|16217.2|16204.2|16203.2|570
1641312850000|2022-01-04 16:14:10|16204.9|16203.9|16209.9|16208.9|16209.9|16208.9|16201|16200|403
1641312860000|2022-01-04 16:14:20|16209.4|16208.4|16207.7|16206.7|16210|16209|16206.9|16205.9|223
1641312870000|2022-01-04 16:14:30|16206.2|16205.2|16212.5|16211.5|16212.8|16211.8|16206.2|16205.2|205
1641312880000|2022-01-04 16:14:40|16212.4|16211.4|16214.4|16213.4|16214.9|16213.9|16211.9|16210.9|223
1641312890000|2022-01-04 16:14:50|16214.7|16213.7|16212.9|16211.9|16216|16215|16211.7|16210.7|146
1641312900000|2022-01-04 16:15:00|16212.4|16211.4|16207.2|16206.2|16213.5|16212.5|16205.8|16204.8|301
1641312910000|2022-01-04 16:15:10|16207|16206|16202.4|16201.4|16211.7|16210.7|16202.4|16201.4|345
1641312920000|2022-01-04 16:15:20|16201.9|16200.9|16196.2|16195.2|16203.9|16202.9|16196.2|16195.2|380
1641312930000|2022-01-04 16:15:30|16196.4|16195.4|16196.2|16195.2|16198.4|16197.4|16194.8|16193.8|301
1641312940000|2022-01-04 16:15:40|16195.7|16194.7|16190.7|16189.7|16198|16197|16189.9|16188.9|507
1641312950000|2022-01-04 16:15:50|16190.4|16189.4|16191.7|16190.7|16193.5|16192.5|16188.4|16187.4|454
1641312960000|2022-01-04 16:16:00|16191.2|16190.2|16194.2|16193.2|16196|16195|16189.9|16188.9|394
1641312970000|2022-01-04 16:16:10|16194.3|16193.3|16198.8|16197.8|16199.2|16198.2|16192.7|16191.7|231
1641312980000|2022-01-04 16:16:20|16198.7|16197.7|16198.2|16197.2|16199.9|16198.9|16196.7|16195.7|150
1641312990000|2022-01-04 16:16:30|16197.9|16196.9|16196.5|16195.5|16198.9|16197.9|16195.3|16194.3|320
1641313000000|2022-01-04 16:16:40|16197|16196|16198.9|16197.9|16200.4|16199.4|16195.4|16194.4|165
1641313010000|2022-01-04 16:16:50|16199|16198|16195.8|16194.8|16200.7|16199.7|16195|16194|117
1641313020000|2022-01-04 16:17:00|16195.7|16194.7|16195.2|16194.2|16197.9|16196.9|16194|16193|136
1641313030000|2022-01-04 16:17:10|16195.3|16194.3|16186.9|16185.9|16195.4|16194.4|16185.7|16184.7|469
1641313040000|2022-01-04 16:17:20|16186.3|16185.3|16192.2|16191.2|16192.2|16191.2|16183.7|16182.7|308
1641313050000|2022-01-04 16:17:30|16192.4|16191.4|16194.7|16193.7|16195.2|16194.2|16189.4|16188.4|194
1641313060000|2022-01-04 16:17:40|16193.9|16192.9|16197.5|16196.5|16199.2|16198.2|16193.7|16192.7|240
1641313070000|2022-01-04 16:17:50|16197.7|16196.7|16202.3|16201.3|16203.3|16202.3|16197.5|16196.5|335
1641313080000|2022-01-04 16:18:00|16201.2|16200.2|16203.7|16202.7|16203.9|16202.9|16200.2|16199.2|331
1641313090000|2022-01-04 16:18:10|16203.3|16202.3|16205.9|16204.9|16208.4|16207.4|16203|16202|307
1641313100000|2022-01-04 16:18:20|16206|16205|16213.7|16212.7|16213.7|16212.7|16205.9|16204.9|292
1641313110000|2022-01-04 16:18:30|16213.8|16212.8|16214.2|16213.2|16214.8|16213.8|16211.2|16210.2|245
1641313120000|2022-01-04 16:18:40|16213.9|16212.9|16215.9|16214.9|16216.2|16215.2|16211.3|16210.3|200
1641313130000|2022-01-04 16:18:50|16215.8|16214.8|16210.5|16209.5|16216.2|16215.2|16208.3|16207.3|275
1641313140000|2022-01-04 16:19:00|16210.7|16209.7|16214.4|16213.4|16216.2|16215.2|16208.2|16207.2|290
1641313150000|2022-01-04 16:19:10|16214.2|16213.2|16214|16213|16215.7|16214.7|16212.2|16211.2|166
1641313160000|2022-01-04 16:19:20|16213.8|16212.8|16213|16212|16215.9|16214.9|16212.3|16211.3|136
1641313170000|2022-01-04 16:19:30|16212.9|16211.9|16212.9|16211.9|16214.2|16213.2|16211.5|16210.5|167
1641313180000|2022-01-04 16:19:40|16213.4|16212.4|16211.7|16210.7|16215.2|16214.2|16211.7|16210.7|131
1641313190000|2022-01-04 16:19:50|16212.2|16211.2|16213.7|16212.7|16213.7|16212.7|16209.7|16208.7|151
1641313200000|2022-01-04 16:20:00|16213.9|16212.9|16204.7|16203.7|16214.2|16213.2|16204.2|16203.2|509
1641313210000|2022-01-04 16:20:10|16203.7|16202.7|16212.2|16211.2|16212.5|16211.5|16202.9|16201.9|289
1641313220000|2022-01-04 16:20:20|16211.7|16210.7|16213.2|16212.2|16215.2|16214.2|16210.7|16209.7|218
1641313230000|2022-01-04 16:20:30|16214|16213|16217.2|16216.2|16218.7|16217.7|16214|16213|388
1641313240000|2022-01-04 16:20:40|16216.9|16215.9|16205.9|16204.9|16217.2|16216.2|16204.4|16203.4|332
1641313250000|2022-01-04 16:20:50|16205.7|16204.7|16210.9|16209.9|16212.2|16211.2|16204.8|16203.8|188
1641313260000|2022-01-04 16:21:00|16210.7|16209.7|16207.3|16206.3|16210.9|16209.9|16204.5|16203.5|212
1641313270000|2022-01-04 16:21:10|16207.2|16206.2|16205.9|16204.9|16207.8|16206.8|16203.2|16202.2|479
1641313280000|2022-01-04 16:21:20|16205.8|16204.8|16208.7|16207.7|16210.7|16209.7|16205.8|16204.8|169
1641313290000|2022-01-04 16:21:30|16208.8|16207.8|16206.9|16205.9|16211.2|16210.2|16206.9|16205.9|95
1641313300000|2022-01-04 16:21:40|16206.8|16205.8|16211.2|16210.2|16211.2|16210.2|16206.7|16205.7|77
1641313310000|2022-01-04 16:21:50|16211|16210|16208.9|16207.9|16211.8|16210.8|16208.9|16207.9|94
1641313320000|2022-01-04 16:22:00|16209.9|16208.9|16203.7|16202.7|16209.9|16208.9|16203.5|16202.5|327
1641313330000|2022-01-04 16:22:10|16204.2|16203.2|16199.8|16198.8|16205.2|16204.2|16197.2|16196.2|415
1641313340000|2022-01-04 16:22:20|16199.7|16198.7|16195.9|16194.9|16200.2|16199.2|16193.7|16192.7|750
1641313350000|2022-01-04 16:22:30|16195.4|16194.4|16192.4|16191.4|16197.2|16196.2|16192.4|16191.4|205
1641313360000|2022-01-04 16:22:40|16191.9|16190.9|16191.8|16190.8|16195.2|16194.2|16188.9|16187.9|233
1641313370000|2022-01-04 16:22:50|16192.2|16191.2|16192|16191|16197.3|16196.3|16190.7|16189.7|292
1641313380000|2022-01-04 16:23:00|16191.9|16190.9|16192.4|16191.4|16193.8|16192.8|16191.2|16190.2|169
1641313390000|2022-01-04 16:23:10|16192.3|16191.3|16193.3|16192.3|16194.5|16193.5|16191.7|16190.7|148
1641313400000|2022-01-04 16:23:20|16192.9|16191.9|16190.4|16189.4|16194.4|16193.4|16189.9|16188.9|121
1641313410000|2022-01-04 16:23:30|16190.3|16189.3|16183.7|16182.7|16190.3|16189.3|16182.5|16181.5|495
1641313420000|2022-01-04 16:23:40|16183.2|16182.2|16178.2|16177.2|16183.2|16182.2|16175.7|16174.7|728
1641313430000|2022-01-04 16:23:50|16178.4|16177.4|16176.2|16175.2|16179.9|16178.9|16175.7|16174.7|458
1641313440000|2022-01-04 16:24:00|16176.7|16175.7|16182.5|16181.5|16184.9|16183.9|16176|16175|732
1641313450000|2022-01-04 16:24:10|16182.9|16181.9|16185.2|16184.2|16185.9|16184.9|16179.9|16178.9|323
1641313460000|2022-01-04 16:24:20|16184.7|16183.7|16192.9|16191.9|16192.9|16191.9|16184.7|16183.7|328
1641313470000|2022-01-04 16:24:30|16192.7|16191.7|16195.3|16194.3|16199.2|16198.2|16191.4|16190.4|394
1641313480000|2022-01-04 16:24:40|16195.2|16194.2|16194.4|16193.4|16196.7|16195.7|16193.2|16192.2|217
1641313490000|2022-01-04 16:24:50|16194.7|16193.7|16193.2|16192.2|16196.5|16195.5|16192.8|16191.8|175
1641313500000|2022-01-04 16:25:00|16193.9|16192.9|16185.9|16184.9|16195.4|16194.4|16185.8|16184.8|390
1641313510000|2022-01-04 16:25:10|16185.7|16184.7|16181.4|16180.4|16187.2|16186.2|16180.2|16179.2|268
1641313520000|2022-01-04 16:25:20|16181.9|16180.9|16180.4|16179.4|16183.9|16182.9|16174.8|16173.8|465
1641313530000|2022-01-04 16:25:30|16180.7|16179.7|16190.7|16189.7|16190.7|16189.7|16179.7|16178.7|255
1641313540000|2022-01-04 16:25:40|16190.9|16189.9|16194|16193|16195.5|16194.5|16190.2|16189.2|349
1641313550000|2022-01-04 16:25:50|16193.7|16192.7|16192.9|16191.9|16194.9|16193.9|16191.4|16190.4|197
1641313560000|2022-01-04 16:26:00|16192.7|16191.7|16194.7|16193.7|16195.2|16194.2|16190.4|16189.4|198
1641313570000|2022-01-04 16:26:10|16194.3|16193.3|16190.2|16189.2|16195.7|16194.7|16189.4|16188.4|224
1641313580000|2022-01-04 16:26:20|16190|16189|16186.4|16185.4|16190.9|16189.9|16183.9|16182.9|150
1641313590000|2022-01-04 16:26:30|16186.2|16185.2|16188.2|16187.2|16188.9|16187.9|16185.9|16184.9|142
1641313600000|2022-01-04 16:26:40|16188.9|16187.9|16196.8|16195.8|16198.4|16197.4|16188.9|16187.9|368
1641313610000|2022-01-04 16:26:50|16196.9|16195.9|16197.4|16196.4|16198.8|16197.8|16195.7|16194.7|212
1641313620000|2022-01-04 16:27:00|16196|16195|16202.2|16201.2|16202.2|16201.2|16195.2|16194.2|305
1641313630000|2022-01-04 16:27:10|16201.9|16200.9|16198.2|16197.2|16203.4|16202.4|16198|16197|320
1641313640000|2022-01-04 16:27:20|16197.9|16196.9|16193.4|16192.4|16200.2|16199.2|16192.2|16191.2|161
1641313650000|2022-01-04 16:27:30|16193.5|16192.5|16187.4|16186.4|16193.5|16192.5|16187.2|16186.2|218
1641313660000|2022-01-04 16:27:40|16187.7|16186.7|16184.2|16183.2|16189.2|16188.2|16184.2|16183.2|182
1641313670000|2022-01-04 16:27:50|16183.9|16182.9|16186.2|16185.2|16186.9|16185.9|16183.2|16182.2|194
1641313680000|2022-01-04 16:28:00|16186|16185|16185.9|16184.9|16191.7|16190.7|16185.2|16184.2|265
1641313690000|2022-01-04 16:28:10|16185.2|16184.2|16184.9|16183.9|16186.4|16185.4|16183.2|16182.2|167
1641313700000|2022-01-04 16:28:20|16185|16184|16183.3|16182.3|16185.2|16184.2|16179.8|16178.8|185
1641313710000|2022-01-04 16:28:30|16183.2|16182.2|16186.4|16185.4|16189.9|16188.9|16182.9|16181.9|146
1641313720000|2022-01-04 16:28:40|16186.7|16185.7|16180.9|16179.9|16186.7|16185.7|16180.7|16179.7|161
1641313730000|2022-01-04 16:28:50|16180.4|16179.4|16179.4|16178.4|16180.4|16179.4|16176.7|16175.7|354
1641313740000|2022-01-04 16:29:00|16181.4|16180.4|16188.7|16187.7|16190.9|16189.9|16181.4|16180.4|369
1641313750000|2022-01-04 16:29:10|16188.4|16187.4|16193.9|16192.9|16195.4|16194.4|16186.7|16185.7|271
1641313760000|2022-01-04 16:29:20|16193.8|16192.8|16196.2|16195.2|16199.2|16198.2|16193.7|16192.7|283
1641313770000|2022-01-04 16:29:30|16196.4|16195.4|16193.7|16192.7|16197.9|16196.9|16192.9|16191.9|359
1641313780000|2022-01-04 16:29:40|16193.9|16192.9|16197.7|16196.7|16198.7|16197.7|16193.8|16192.8|225
1641313790000|2022-01-04 16:29:50|16198.2|16197.2|16202.9|16201.9|16202.9|16201.9|16197.7|16196.7|307
1641313800000|2022-01-04 16:30:00|16202.4|16201.4|16196.7|16195.7|16202.9|16201.9|16194.9|16193.9|508
1641313810000|2022-01-04 16:30:10|16196.4|16195.4|16198|16197|16199.4|16198.4|16195.4|16194.4|216
1641313820000|2022-01-04 16:30:20|16197.9|16196.9|16195.4|16194.4|16197.9|16196.9|16193.9|16192.9|152
1641313830000|2022-01-04 16:30:30|16195.3|16194.3|16197.9|16196.9|16198.4|16197.4|16194.4|16193.4|81
1641313840000|2022-01-04 16:30:40|16198.4|16197.4|16201.4|16200.4|16204.2|16203.2|16197.8|16196.8|332
1641313850000|2022-01-04 16:30:50|16200.7|16199.7|16201.9|16200.9|16207|16206|16199.9|16198.9|559
1641313860000|2022-01-04 16:31:00|16201.7|16200.7|16196.8|16195.8|16202.9|16201.9|16195.2|16194.2|361
1641313870000|2022-01-04 16:31:10|16196.9|16195.9|16199.2|16198.2|16204.5|16203.5|16195.4|16194.4|224
1641313880000|2022-01-04 16:31:20|16199.3|16198.3|16204.7|16203.7|16205.7|16204.7|16198|16197|194
1641313890000|2022-01-04 16:31:30|16204.5|16203.5|16207|16206|16209.2|16208.2|16204.3|16203.3|247
1641313900000|2022-01-04 16:31:40|16206.8|16205.8|16204.7|16203.7|16209.5|16208.5|16204.3|16203.3|230
1641313910000|2022-01-04 16:31:50|16205.2|16204.2|16202.9|16201.9|16206.2|16205.2|16201.7|16200.7|199
1641313920000|2022-01-04 16:32:00|16202.7|16201.7|16203.9|16202.9|16203.9|16202.9|16200.2|16199.2|231
1641313930000|2022-01-04 16:32:10|16204.2|16203.2|16206.7|16205.7|16210.2|16209.2|16203.4|16202.4|210
1641313940000|2022-01-04 16:32:20|16207|16206|16209.4|16208.4|16210.2|16209.2|16206.9|16205.9|168
1641313950000|2022-01-04 16:32:30|16209.5|16208.5|16207.4|16206.4|16209.5|16208.5|16205.4|16204.4|174
1641313960000|2022-01-04 16:32:40|16208|16207|16204.7|16203.7|16208.5|16207.5|16202.9|16201.9|204
1641313970000|2022-01-04 16:32:50|16204.4|16203.4|16206.9|16205.9|16207.7|16206.7|16202.9|16201.9|185
1641313980000|2022-01-04 16:33:00|16206.8|16205.8|16211.4|16210.4|16211.4|16210.4|16206.2|16205.2|345
1641313990000|2022-01-04 16:33:10|16211.8|16210.8|16210.4|16209.4|16211.9|16210.9|16208.2|16207.2|277
1641314000000|2022-01-04 16:33:20|16210.3|16209.3|16207.4|16206.4|16210.4|16209.4|16206.9|16205.9|144
1641314010000|2022-01-04 16:33:30|16207.5|16206.5|16212.4|16211.4|16213.9|16212.9|16207.2|16206.2|246
1641314020000|2022-01-04 16:33:40|16212.5|16211.5|16213.2|16212.2|16214.7|16213.7|16212.4|16211.4|145
1641314030000|2022-01-04 16:33:50|16213.4|16212.4|16211|16210|16215.2|16214.2|16210.9|16209.9|161
1641314040000|2022-01-04 16:34:00|16210.9|16209.9|16208.7|16207.7|16210.9|16209.9|16205.2|16204.2|360
1641314050000|2022-01-04 16:34:10|16208.5|16207.5|16212.8|16211.8|16216.8|16215.8|16208.5|16207.5|467
1641314060000|2022-01-04 16:34:20|16212.9|16211.9|16219.5|16218.5|16219.5|16218.5|16211.2|16210.2|357
1641314070000|2022-01-04 16:34:30|16220.2|16219.2|16218.4|16217.4|16221.2|16220.2|16217.7|16216.7|342
1641314080000|2022-01-04 16:34:40|16218.7|16217.7|16217.4|16216.4|16221.9|16220.9|16216.3|16215.3|444
1641314090000|2022-01-04 16:34:50|16217.5|16216.5|16218.9|16217.9|16220.7|16219.7|16216.4|16215.4|235
1641314100000|2022-01-04 16:35:00|16219.3|16218.3|16215|16214|16219.9|16218.9|16214.2|16213.2|263
1641314110000|2022-01-04 16:35:10|16215.2|16214.2|16222.4|16221.4|16222.5|16221.5|16214.4|16213.4|272
1641314120000|2022-01-04 16:35:20|16221.9|16220.9|16224.9|16223.9|16226.4|16225.4|16221.9|16220.9|437
1641314130000|2022-01-04 16:35:30|16224.7|16223.7|16221.8|16220.8|16227.7|16226.7|16221.8|16220.8|440
1641314140000|2022-01-04 16:35:40|16221.7|16220.7|16223.7|16222.7|16225.9|16224.9|16220.2|16219.2|252
1641314150000|2022-01-04 16:35:50|16223.8|16222.8|16225.9|16224.9|16226.8|16225.8|16223.7|16222.7|138
1641314160000|2022-01-04 16:36:00|16225.3|16224.3|16227.2|16226.2|16227.2|16226.2|16223.9|16222.9|194
1641314170000|2022-01-04 16:36:10|16226.7|16225.7|16230.7|16229.7|16231.4|16230.4|16226.4|16225.4|388
1641314180000|2022-01-04 16:36:20|16230.4|16229.4|16228.9|16227.9|16230.9|16229.9|16227.2|16226.2|337
1641314190000|2022-01-04 16:36:30|16229.2|16228.2|16231.8|16230.8|16232.7|16231.7|16228.9|16227.9|211
1641314200000|2022-01-04 16:36:40|16231.7|16230.7|16234.3|16233.3|16234.3|16233.3|16229.8|16228.8|290
1641314210000|2022-01-04 16:36:50|16234.5|16233.5|16231.9|16230.9|16234.9|16233.9|16231.7|16230.7|285
1641314220000|2022-01-04 16:37:00|16232.2|16231.2|16231.4|16230.4|16234|16233|16230.5|16229.5|354
1641314230000|2022-01-04 16:37:10|16231.7|16230.7|16230.2|16229.2|16231.9|16230.9|16229|16228|230
1641314240000|2022-01-04 16:37:20|16229.3|16228.3|16227.8|16226.8|16229.8|16228.8|16227.7|16226.7|208
1641314250000|2022-01-04 16:37:30|16227.7|16226.7|16230.4|16229.4|16231.2|16230.2|16226.9|16225.9|160
1641314260000|2022-01-04 16:37:40|16230.5|16229.5|16234.5|16233.5|16235|16234|16230.5|16229.5|292
1641314270000|2022-01-04 16:37:50|16234.4|16233.4|16233.2|16232.2|16234.9|16233.9|16232.7|16231.7|179
1641314280000|2022-01-04 16:38:00|16233.4|16232.4|16233.5|16232.5|16235.4|16234.4|16232.8|16231.8|222
1641314290000|2022-01-04 16:38:10|16233.7|16232.7|16233.9|16232.9|16234.7|16233.7|16231.9|16230.9|149
1641314300000|2022-01-04 16:38:20|16234|16233|16235.4|16234.4|16235.4|16234.4|16232.7|16231.7|148
1641314310000|2022-01-04 16:38:30|16235.2|16234.2|16236.2|16235.2|16236.7|16235.7|16234.5|16233.5|253
1641314320000|2022-01-04 16:38:40|16236.4|16235.4|16233.4|16232.4|16236.7|16235.7|16232.9|16231.9|275
1641314330000|2022-01-04 16:38:50|16233.7|16232.7|16231.2|16230.2|16233.7|16232.7|16230.4|16229.4|253
1641314340000|2022-01-04 16:39:00|16231.4|16230.4|16233.5|16232.5|16233.5|16232.5|16230.4|16229.4|139
1641314350000|2022-01-04 16:39:10|16233.7|16232.7|16233.9|16232.9|16235.3|16234.3|16233.2|16232.2|105
1641314360000|2022-01-04 16:39:20|16234.4|16233.4|16234.2|16233.2|16234.4|16233.4|16232.2|16231.2|107
1641314370000|2022-01-04 16:39:30|16233.9|16232.9|16234.4|16233.4|16236.5|16235.5|16231.9|16230.9|188
1641314380000|2022-01-04 16:39:40|16234.3|16233.3|16237.2|16236.2|16238|16237|16233.4|16232.4|215
1641314390000|2022-01-04 16:39:50|16237|16236|16236.2|16235.2|16238.2|16237.2|16236.2|16235.2|144
1641314400000|2022-01-04 16:40:00|16235.7|16234.7|16234.4|16233.4|16238|16237|16234.4|16233.4|191
1641314410000|2022-01-04 16:40:10|16234.7|16233.7|16231.3|16230.3|16235.3|16234.3|16230.7|16229.7|216
1641314420000|2022-01-04 16:40:20|16231.4|16230.4|16231.9|16230.9|16233.8|16232.8|16231.4|16230.4|128
1641314430000|2022-01-04 16:40:30|16232|16231|16227.8|16226.8|16232.2|16231.2|16226.7|16225.7|288
1641314440000|2022-01-04 16:40:40|16227.9|16226.9|16224.2|16223.2|16228.7|16227.7|16223.7|16222.7|246
1641314450000|2022-01-04 16:40:50|16224|16223|16222.9|16221.9|16225.7|16224.7|16221.4|16220.4|243
1641314460000|2022-01-04 16:41:00|16222.8|16221.8|16221.7|16220.7|16223.3|16222.3|16220.9|16219.9|258
1641314470000|2022-01-04 16:41:10|16221.2|16220.2|16224.2|16223.2|16224.7|16223.7|16221.2|16220.2|206
1641314480000|2022-01-04 16:41:20|16223.7|16222.7|16227.4|16226.4|16227.9|16226.9|16223.7|16222.7|209
1641314490000|2022-01-04 16:41:30|16227.3|16226.3|16228.4|16227.4|16229.4|16228.4|16224.3|16223.3|194
1641314500000|2022-01-04 16:41:40|16229|16228|16224.7|16223.7|16229.2|16228.2|16224.4|16223.4|188
1641314510000|2022-01-04 16:41:50|16224.9|16223.9|16225.4|16224.4|16226|16225|16223.5|16222.5|95
1641314520000|2022-01-04 16:42:00|16225.3|16224.3|16223.7|16222.7|16226.4|16225.4|16223.5|16222.5|90
1641314530000|2022-01-04 16:42:10|16223.5|16222.5|16224.9|16223.9|16225.4|16224.4|16223.2|16222.2|103
1641314540000|2022-01-04 16:42:20|16224.7|16223.7|16224.7|16223.7|16225.7|16224.7|16223.2|16222.2|123
1641314550000|2022-01-04 16:42:30|16224.4|16223.4|16220.9|16219.9|16224.7|16223.7|16219.4|16218.4|167
1641314560000|2022-01-04 16:42:40|16220.8|16219.8|16221.2|16220.2|16222.2|16221.2|16220.4|16219.4|201
1641314570000|2022-01-04 16:42:50|16221.4|16220.4|16220.4|16219.4|16222.2|16221.2|16219.3|16218.3|108
1641314580000|2022-01-04 16:43:00|16220.2|16219.2|16221.4|16220.4|16221.9|16220.9|16219.7|16218.7|166
1641314590000|2022-01-04 16:43:10|16221.3|16220.3|16219.2|16218.2|16221.8|16220.8|16217.7|16216.7|169
1641314600000|2022-01-04 16:43:20|16218.9|16217.9|16219.4|16218.4|16220.2|16219.2|16216.9|16215.9|194
1641314610000|2022-01-04 16:43:30|16219.7|16218.7|16227.2|16226.2|16227.2|16226.2|16219.3|16218.3|226
1641314620000|2022-01-04 16:43:40|16227.3|16226.3|16227.4|16226.4|16228.3|16227.3|16226.3|16225.3|176
1641314630000|2022-01-04 16:43:50|16227.3|16226.3|16227.8|16226.8|16229.2|16228.2|16225.9|16224.9|163
1641314640000|2022-01-04 16:44:00|16227.7|16226.7|16222.4|16221.4|16227.7|16226.7|16221.7|16220.7|256
1641314650000|2022-01-04 16:44:10|16221.4|16220.4|16224.9|16223.9|16226.2|16225.2|16221.4|16220.4|108
1641314660000|2022-01-04 16:44:20|16224.7|16223.7|16230.7|16229.7|16230.7|16229.7|16224.7|16223.7|128
1641314670000|2022-01-04 16:44:30|16230.4|16229.4|16232.7|16231.7|16233.7|16232.7|16229|16228|223
1641314680000|2022-01-04 16:44:40|16232.5|16231.5|16237.7|16236.7|16239.9|16238.9|16230.9|16229.9|326
1641314690000|2022-01-04 16:44:50|16237.4|16236.4|16239.4|16238.4|16240.2|16239.2|16235.5|16234.5|236
1641314700000|2022-01-04 16:45:00|16238.9|16237.9|16239.7|16238.7|16240.7|16239.7|16237.2|16236.2|231
1641314710000|2022-01-04 16:45:10|16239.4|16238.4|16238.8|16237.8|16242.3|16241.3|16237.7|16236.7|303
1641314720000|2022-01-04 16:45:20|16238.9|16237.9|16241.2|16240.2|16242.2|16241.2|16238.4|16237.4|136
1641314730000|2022-01-04 16:45:30|16240.7|16239.7|16241.2|16240.2|16242.2|16241.2|16238.2|16237.2|323
1641314740000|2022-01-04 16:45:40|16240.9|16239.9|16246.3|16245.3|16247|16246|16240.9|16239.9|516
1641314750000|2022-01-04 16:45:50|16246.4|16245.4|16243.8|16242.8|16247.2|16246.2|16242.2|16241.2|322
1641314760000|2022-01-04 16:46:00|16243.9|16242.9|16248.2|16247.2|16248.4|16247.4|16242.4|16241.4|337
1641314770000|2022-01-04 16:46:10|16248.3|16247.3|16253.7|16252.7|16253.7|16252.7|16248.2|16247.2|1033
1641314780000|2022-01-04 16:46:20|16253.5|16252.5|16253.9|16252.9|16255|16254|16252.2|16251.2|478
1641314790000|2022-01-04 16:46:30|16254|16253|16254.3|16253.3|16255.3|16254.3|16253.2|16252.2|362
1641314800000|2022-01-04 16:46:40|16254.7|16253.7|16256.4|16255.4|16256.7|16255.7|16254|16253|266
1641314810000|2022-01-04 16:46:50|16256.5|16255.5|16256.3|16255.3|16258|16257|16256.2|16255.2|359
1641314820000|2022-01-04 16:47:00|16256.4|16255.4|16255.2|16254.2|16257.5|16256.5|16254.7|16253.7|318
1641314830000|2022-01-04 16:47:10|16255|16254|16253.4|16252.4|16255|16254|16252.9|16251.9|341
1641314840000|2022-01-04 16:47:20|16253.7|16252.7|16252.9|16251.9|16253.8|16252.8|16249.5|16248.5|399
1641314850000|2022-01-04 16:47:30|16252.7|16251.7|16251.7|16250.7|16254.4|16253.4|16249.7|16248.7|294
1641314860000|2022-01-04 16:47:40|16251.9|16250.9|16251.3|16250.3|16252.4|16251.4|16250.9|16249.9|139
1641314870000|2022-01-04 16:47:50|16251.4|16250.4|16250|16249|16251.7|16250.7|16249.9|16248.9|83
1641314880000|2022-01-04 16:48:00|16249.9|16248.9|16250.9|16249.9|16251.4|16250.4|16248.9|16247.9|316
1641314890000|2022-01-04 16:48:10|16250.8|16249.8|16247.2|16246.2|16253.2|16252.2|16245.5|16244.5|438
1641314900000|2022-01-04 16:48:20|16247.3|16246.3|16247.8|16246.8|16248.9|16247.9|16245.7|16244.7|182
1641314910000|2022-01-04 16:48:30|16247.7|16246.7|16247.7|16246.7|16249.8|16248.8|16246.8|16245.8|154
1641314920000|2022-01-04 16:48:40|16247.9|16246.9|16245.4|16244.4|16247.9|16246.9|16245.2|16244.2|110
1641314930000|2022-01-04 16:48:50|16245.5|16244.5|16245.2|16244.2|16247.2|16246.2|16245|16244|131
1641314940000|2022-01-04 16:49:00|16244.9|16243.9|16244.2|16243.2|16248.2|16247.2|16244.2|16243.2|212
1641314950000|2022-01-04 16:49:10|16244.4|16243.4|16251.2|16250.2|16251.7|16250.7|16244.4|16243.4|208
1641314960000|2022-01-04 16:49:20|16251.4|16250.4|16249|16248|16251.8|16250.8|16248.4|16247.4|115
1641314970000|2022-01-04 16:49:30|16248.7|16247.7|16248.9|16247.9|16249.2|16248.2|16247.4|16246.4|77
1641314980000|2022-01-04 16:49:40|16248.4|16247.4|16249.2|16248.2|16251.2|16250.2|16248.2|16247.2|132
1641314990000|2022-01-04 16:49:50|16249.3|16248.3|16247.5|16246.5|16250.4|16249.4|16247.5|16246.5|108
1641315000000|2022-01-04 16:50:00|16247.4|16246.4|16244.2|16243.2|16248.7|16247.7|16243.4|16242.4|265
1641315010000|2022-01-04 16:50:10|16244.4|16243.4|16242.2|16241.2|16244.4|16243.4|16242|16241|206
1641315020000|2022-01-04 16:50:20|16242.4|16241.4|16241.7|16240.7|16243.7|16242.7|16240.7|16239.7|191
1641315030000|2022-01-04 16:50:30|16241.8|16240.8|16242.4|16241.4|16245.4|16244.4|16241.2|16240.2|250
1641315040000|2022-01-04 16:50:40|16242.7|16241.7|16242.7|16241.7|16244.4|16243.4|16241.8|16240.8|170
1641315050000|2022-01-04 16:50:50|16242.9|16241.9|16241.2|16240.2|16243.2|16242.2|16240.5|16239.5|78
1641315060000|2022-01-04 16:51:00|16241.4|16240.4|16243.2|16242.2|16243.7|16242.7|16241.2|16240.2|148
1641315070000|2022-01-04 16:51:10|16243.3|16242.3|16242.3|16241.3|16244.4|16243.4|16242.2|16241.2|141
1641315080000|2022-01-04 16:51:20|16242.4|16241.4|16243|16242|16244.5|16243.5|16242|16241|89
1641315090000|2022-01-04 16:51:30|16243.4|16242.4|16241.9|16240.9|16243.9|16242.9|16241.4|16240.4|150
1641315100000|2022-01-04 16:51:40|16242|16241|16239.9|16238.9|16242.7|16241.7|16239.9|16238.9|80
1641315110000|2022-01-04 16:51:50|16240|16239|16236.5|16235.5|16240.2|16239.2|16236.2|16235.2|305
1641315120000|2022-01-04 16:52:00|16236.2|16235.2|16235.2|16234.2|16237.7|16236.7|16234.7|16233.7|253
1641315130000|2022-01-04 16:52:10|16235|16234|16234.2|16233.2|16235.9|16234.9|16233.4|16232.4|250
1641315140000|2022-01-04 16:52:20|16233.8|16232.8|16225.2|16224.2|16233.8|16232.8|16224.8|16223.8|532
1641315150000|2022-01-04 16:52:30|16225|16224|16226.9|16225.9|16228.4|16227.4|16224.2|16223.2|329
1641315160000|2022-01-04 16:52:40|16227|16226|16229.4|16228.4|16230|16229|16226.8|16225.8|382
1641315170000|2022-01-04 16:52:50|16229.5|16228.5|16228.4|16227.4|16229.9|16228.9|16227.5|16226.5|211
1641315180000|2022-01-04 16:53:00|16228.2|16227.2|16231.9|16230.9|16232|16231|16228|16227|350
1641315190000|2022-01-04 16:53:10|16231.8|16230.8|16231.4|16230.4|16232.4|16231.4|16230.8|16229.8|262
1641315200000|2022-01-04 16:53:20|16231.5|16230.5|16228.9|16227.9|16231.5|16230.5|16227.5|16226.5|276
1641315210000|2022-01-04 16:53:30|16228.7|16227.7|16226.5|16225.5|16229.2|16228.2|16225.2|16224.2|337
1641315220000|2022-01-04 16:53:40|16226.4|16225.4|16226.2|16225.2|16227.5|16226.5|16224.9|16223.9|336
1641315230000|2022-01-04 16:53:50|16226.4|16225.4|16225.2|16224.2|16226.7|16225.7|16224|16223|170
1641315240000|2022-01-04 16:54:00|16225|16224|16229|16228|16229|16228|16224.5|16223.5|316
1641315250000|2022-01-04 16:54:10|16229.2|16228.2|16235.9|16234.9|16235.9|16234.9|16229|16228|270
1641315260000|2022-01-04 16:54:20|16235.8|16234.8|16235.7|16234.7|16237.3|16236.3|16234.3|16233.3|305
1641315270000|2022-01-04 16:54:30|16235.8|16234.8|16235.4|16234.4|16237.2|16236.2|16234.4|16233.4|213
1641315280000|2022-01-04 16:54:40|16235.3|16234.3|16234|16233|16235.7|16234.7|16234|16233|115
1641315290000|2022-01-04 16:54:50|16233.9|16232.9|16236.9|16235.9|16237|16236|16233.2|16232.2|224
1641315300000|2022-01-04 16:55:00|16236.8|16235.8|16237.2|16236.2|16237.4|16236.4|16235.2|16234.2|257
1641315310000|2022-01-04 16:55:10|16236.8|16235.8|16237.5|16236.5|16238.3|16237.3|16236.2|16235.2|231
1641315320000|2022-01-04 16:55:20|16237.7|16236.7|16238.7|16237.7|16239.2|16238.2|16236.7|16235.7|203
1641315330000|2022-01-04 16:55:30|16238.5|16237.5|16236.5|16235.5|16239|16238|16235.8|16234.8|178
1641315340000|2022-01-04 16:55:40|16236.4|16235.4|16239|16238|16240.2|16239.2|16234.8|16233.8|274
1641315350000|2022-01-04 16:55:50|16238.8|16237.8|16237.9|16236.9|16239.2|16238.2|16237.3|16236.3|138
1641315360000|2022-01-04 16:56:00|16238.2|16237.2|16237.2|16236.2|16239.4|16238.4|16236.7|16235.7|183
1641315370000|2022-01-04 16:56:10|16237|16236|16238.2|16237.2|16239.2|16238.2|16236.4|16235.4|107
1641315380000|2022-01-04 16:56:20|16237.8|16236.8|16237.4|16236.4|16239.2|16238.2|16237.2|16236.2|92
1641315390000|2022-01-04 16:56:30|16237.5|16236.5|16238.4|16237.4|16239.2|16238.2|16237.2|16236.2|125
1641315400000|2022-01-04 16:56:40|16238.2|16237.2|16236.3|16235.3|16238.3|16237.3|16235|16234|132
1641315410000|2022-01-04 16:56:50|16236.8|16235.8|16237.4|16236.4|16238.2|16237.2|16235.3|16234.3|94
1641315420000|2022-01-04 16:57:00|16237.5|16236.5|16231.7|16230.7|16239.9|16238.9|16230.9|16229.9|310
1641315430000|2022-01-04 16:57:10|16232.2|16231.2|16226.7|16225.7|16232.7|16231.7|16226.7|16225.7|285
1641315440000|2022-01-04 16:57:20|16226.5|16225.5|16219.9|16218.9|16226.9|16225.9|16219.4|16218.4|490
1641315450000|2022-01-04 16:57:30|16219.8|16218.8|16217.3|16216.3|16222.7|16221.7|16216|16215|416
1641315460000|2022-01-04 16:57:40|16217.4|16216.4|16214.5|16213.5|16217.7|16216.7|16213.4|16212.4|399
1641315470000|2022-01-04 16:57:50|16215|16214|16216.9|16215.9|16217|16216|16212.4|16211.4|340
1641315480000|2022-01-04 16:58:00|16216.2|16215.2|16218.4|16217.4|16222.4|16221.4|16216.2|16215.2|327
1641315490000|2022-01-04 16:58:10|16217.9|16216.9|16218.9|16217.9|16220.2|16219.2|16213|16212|343
1641315500000|2022-01-04 16:58:20|16219.7|16218.7|16218.7|16217.7|16223.2|16222.2|16218.5|16217.5|154
1641315510000|2022-01-04 16:58:30|16218.4|16217.4|16217.9|16216.9|16219.2|16218.2|16215.9|16214.9|109
1641315520000|2022-01-04 16:58:40|16217.7|16216.7|16213.7|16212.7|16218.4|16217.4|16213.3|16212.3|177
1641315530000|2022-01-04 16:58:50|16213.9|16212.9|16210.7|16209.7|16214.2|16213.2|16210.2|16209.2|319
1641315540000|2022-01-04 16:59:00|16210.3|16209.3|16213.9|16212.9|16216.3|16215.3|16210.3|16209.3|359
1641315550000|2022-01-04 16:59:10|16214|16213|16211.4|16210.4|16214.5|16213.5|16211.2|16210.2|169
1641315560000|2022-01-04 16:59:20|16211.3|16210.3|16211.7|16210.7|16213.4|16212.4|16210.9|16209.9|128
1641315570000|2022-01-04 16:59:30|16211.5|16210.5|16210.3|16209.3|16212.3|16211.3|16209.2|16208.2|204
1641315580000|2022-01-04 16:59:40|16210.2|16209.2|16210.5|16209.5|16211.5|16210.5|16209.7|16208.7|69
1641315590000|2022-01-04 16:59:50|16210.9|16209.9|16212.4|16211.4|16215.2|16214.2|16207.5|16206.5|369
1641315600000|2022-01-04 17:00:00|16212.3|16211.3|16209.7|16208.7|16213|16212|16209.5|16208.5|249
1641315610000|2022-01-04 17:00:10|16209.9|16208.9|16208.2|16207.2|16210.2|16209.2|16207.4|16206.4|208
1641315620000|2022-01-04 17:00:20|16208.8|16207.8|16211.5|16210.5|16212.3|16211.3|16208.7|16207.7|185
1641315630000|2022-01-04 17:00:30|16211.4|16210.4|16211.2|16210.2|16212.7|16211.7|16210.5|16209.5|233
1641315640000|2022-01-04 17:00:40|16212.2|16211.2|16210.3|16209.3|16214.2|16213.2|16208.9|16207.9|209
1641315650000|2022-01-04 17:00:50|16209.2|16208.2|16209.2|16208.2|16211.4|16210.4|16208.7|16207.7|88
1641315660000|2022-01-04 17:01:00|16209|16208|16222.2|16221.2|16222.2|16221.2|16208|16207|398
1641315670000|2022-01-04 17:01:10|16222.4|16221.4|16216.9|16215.9|16225.3|16224.3|16216.9|16215.9|420
1641315680000|2022-01-04 17:01:20|16217.2|16216.2|16214.7|16213.7|16217.4|16216.4|16213.4|16212.4|151
1641315690000|2022-01-04 17:01:30|16214.4|16213.4|16209.9|16208.9|16214.4|16213.4|16209.4|16208.4|132
1641315700000|2022-01-04 17:01:40|16209.8|16208.8|16208.4|16207.4|16210.4|16209.4|16208.2|16207.2|115
1641315710000|2022-01-04 17:01:50|16208.7|16207.7|16202.7|16201.7|16209|16208|16201.8|16200.8|521
1641315720000|2022-01-04 17:02:00|16202.8|16201.8|16203.4|16202.4|16204.3|16203.3|16200.9|16199.9|421
1641315730000|2022-01-04 17:02:10|16203.5|16202.5|16203.7|16202.7|16205.9|16204.9|16203.2|16202.2|295
1641315740000|2022-01-04 17:02:20|16203.4|16202.4|16205.8|16204.8|16206.7|16205.7|16202.9|16201.9|135
1641315750000|2022-01-04 17:02:30|16204.7|16203.7|16205.9|16204.9|16205.9|16204.9|16203.5|16202.5|168
1641315760000|2022-01-04 17:02:40|16205.8|16204.8|16204.9|16203.9|16207.3|16206.3|16203.7|16202.7|302
1641315770000|2022-01-04 17:02:50|16205.9|16204.9|16204.9|16203.9|16207.2|16206.2|16203.4|16202.4|160
1641315780000|2022-01-04 17:03:00|16205.2|16204.2|16201.4|16200.4|16205.2|16204.2|16201.2|16200.2|189
1641315790000|2022-01-04 17:03:10|16201.5|16200.5|16202.7|16201.7|16203.3|16202.3|16200.2|16199.2|156
1641315800000|2022-01-04 17:03:20|16202.9|16201.9|16205.4|16204.4|16206|16205|16202.8|16201.8|190
1641315810000|2022-01-04 17:03:30|16205.9|16204.9|16204.7|16203.7|16206.9|16205.9|16204.7|16203.7|101
1641315820000|2022-01-04 17:03:40|16204.8|16203.8|16202.4|16201.4|16205.3|16204.3|16201.9|16200.9|90
1641315830000|2022-01-04 17:03:50|16201.9|16200.9|16197.9|16196.9|16202.4|16201.4|16197.2|16196.2|325
1641315840000|2022-01-04 17:04:00|16198.2|16197.2|16197.2|16196.2|16199.2|16198.2|16196.3|16195.3|217
1641315850000|2022-01-04 17:04:10|16197.4|16196.4|16198.4|16197.4|16199.2|16198.2|16194.4|16193.4|263
1641315860000|2022-01-04 17:04:20|16198.3|16197.3|16196.7|16195.7|16198.4|16197.4|16195.7|16194.7|121
1641315870000|2022-01-04 17:04:30|16196.4|16195.4|16196.2|16195.2|16197.4|16196.4|16195.2|16194.2|199
1641315880000|2022-01-04 17:04:40|16195.9|16194.9|16198.2|16197.2|16198.8|16197.8|16194.2|16193.2|245
1641315890000|2022-01-04 17:04:50|16198.4|16197.4|16196.7|16195.7|16200.9|16199.9|16196.4|16195.4|171
1641315900000|2022-01-04 17:05:00|16196.8|16195.8|16194.7|16193.7|16200.2|16199.2|16194.2|16193.2|146
1641315910000|2022-01-04 17:05:10|16194.5|16193.5|16190.2|16189.2|16195.2|16194.2|16190.2|16189.2|273
1641315920000|2022-01-04 17:05:20|16190.3|16189.3|16189.9|16188.9|16191.9|16190.9|16188.7|16187.7|307
1641315930000|2022-01-04 17:05:30|16189.7|16188.7|16189.9|16188.9|16190.9|16189.9|16186.7|16185.7|346
1641315940000|2022-01-04 17:05:40|16190|16189|16191.2|16190.2|16191.7|16190.7|16188.9|16187.9|130
1641315950000|2022-01-04 17:05:50|16191|16190|16190.4|16189.4|16193.4|16192.4|16190.2|16189.2|146
1641315960000|2022-01-04 17:06:00|16190.2|16189.2|16188.9|16187.9|16191.4|16190.4|16188.3|16187.3|110
1641315970000|2022-01-04 17:06:10|16189.2|16188.2|16190.2|16189.2|16190.9|16189.9|16188.3|16187.3|101
1641315980000|2022-01-04 17:06:20|16189.5|16188.5|16190.3|16189.3|16190.4|16189.4|16187.8|16186.8|99
1641315990000|2022-01-04 17:06:30|16190.2|16189.2|16188.2|16187.2|16190.7|16189.7|16187.5|16186.5|92
1641316000000|2022-01-04 17:06:40|16187.9|16186.9|16190.2|16189.2|16190.4|16189.4|16187.5|16186.5|139
1641316010000|2022-01-04 17:06:50|16190|16189|16190.9|16189.9|16192.4|16191.4|16189.4|16188.4|142
1641316020000|2022-01-04 17:07:00|16191.3|16190.3|16191.9|16190.9|16192.2|16191.2|16189|16188|87
1641316030000|2022-01-04 17:07:10|16191.2|16190.2|16191.9|16190.9|16192.2|16191.2|16190.7|16189.7|78
1641316040000|2022-01-04 17:07:20|16192|16191|16195.4|16194.4|16197|16196|16191.9|16190.9|164
1641316050000|2022-01-04 17:07:30|16195.2|16194.2|16196.9|16195.9|16197.3|16196.3|16195.2|16194.2|145
1641316060000|2022-01-04 17:07:40|16196.4|16195.4|16198.4|16197.4|16199.2|16198.2|16196.2|16195.2|149
1641316070000|2022-01-04 17:07:50|16197.9|16196.9|16202.2|16201.2|16202.4|16201.4|16197.9|16196.9|218
1641316080000|2022-01-04 17:08:00|16202.3|16201.3|16206.2|16205.2|16206.2|16205.2|16202|16201|217
1641316090000|2022-01-04 17:08:10|16205.9|16204.9|16206.4|16205.4|16206.9|16205.9|16204.4|16203.4|206
1641316100000|2022-01-04 17:08:20|16206.8|16205.8|16205.4|16204.4|16207.3|16206.3|16205.4|16204.4|228
1641316110000|2022-01-04 17:08:30|16205.3|16204.3|16204.8|16203.8|16206.4|16205.4|16204.2|16203.2|167
1641316120000|2022-01-04 17:08:40|16204.9|16203.9|16206.2|16205.2|16207.3|16206.3|16203.8|16202.8|197
1641316130000|2022-01-04 17:08:50|16206|16205|16204.5|16203.5|16206.5|16205.5|16203.5|16202.5|155
1641316140000|2022-01-04 17:09:00|16204.4|16203.4|16196.4|16195.4|16204.4|16203.4|16195.8|16194.8|290
1641316150000|2022-01-04 17:09:10|16196.3|16195.3|16196.4|16195.4|16197.7|16196.7|16195.2|16194.2|97
1641316160000|2022-01-04 17:09:20|16196.9|16195.9|16203.2|16202.2|16203.9|16202.9|16196.9|16195.9|162
1641316170000|2022-01-04 17:09:30|16202.9|16201.9|16200.9|16199.9|16205.7|16204.7|16200.9|16199.9|151
1641316180000|2022-01-04 17:09:40|16201.7|16200.7|16198.2|16197.2|16202.4|16201.4|16197.4|16196.4|85
1641316190000|2022-01-04 17:09:50|16198.3|16197.3|16197.8|16196.8|16199.7|16198.7|16197.7|16196.7|118
1641316200000|2022-01-04 17:10:00|16197.7|16196.7|16199|16198|16200.7|16199.7|16196.9|16195.9|112
1641316210000|2022-01-04 17:10:10|16198.9|16197.9|16199.4|16198.4|16201.2|16200.2|16198.7|16197.7|133
1641316220000|2022-01-04 17:10:20|16198.9|16197.9|16198.7|16197.7|16199.7|16198.7|16196.2|16195.2|143
1641316230000|2022-01-04 17:10:30|16198.2|16197.2|16202.2|16201.2|16203.2|16202.2|16197.4|16196.4|71
1641316240000|2022-01-04 17:10:40|16202.3|16201.3|16201.7|16200.7|16203.8|16202.8|16199.9|16198.9|132
1641316250000|2022-01-04 17:10:50|16201.4|16200.4|16201.7|16200.7|16201.9|16200.9|16199.9|16198.9|59
1641316260000|2022-01-04 17:11:00|16202.2|16201.2|16204.7|16203.7|16205.3|16204.3|16202.2|16201.2|112
1641316270000|2022-01-04 17:11:10|16204.8|16203.8|16208.2|16207.2|16209.3|16208.3|16203.4|16202.4|308
1641316280000|2022-01-04 17:11:20|16207.9|16206.9|16213.7|16212.7|16216.8|16215.8|16207.9|16206.9|459
1641316290000|2022-01-04 17:11:30|16213.9|16212.9|16213.8|16212.8|16217.4|16216.4|16213.4|16212.4|276
1641316300000|2022-01-04 17:11:40|16214.7|16213.7|16213.9|16212.9|16215.9|16214.9|16212.2|16211.2|160
1641316310000|2022-01-04 17:11:50|16214|16213|16216.7|16215.7|16216.9|16215.9|16214|16213|100
1641316320000|2022-01-04 17:12:00|16216.3|16215.3|16217.9|16216.9|16218.9|16217.9|16216.3|16215.3|188
1641316330000|2022-01-04 17:12:10|16217.4|16216.4|16222.7|16221.7|16223.9|16222.9|16217.2|16216.2|335
1641316340000|2022-01-04 17:12:20|16222.4|16221.4|16222.4|16221.4|16223.7|16222.7|16221.7|16220.7|205
1641316350000|2022-01-04 17:12:30|16222.2|16221.2|16222.9|16221.9|16225.7|16224.7|16222|16221|252
1641316360000|2022-01-04 17:12:40|16223|16222|16223.2|16222.2|16224|16223|16221.4|16220.4|153
1641316370000|2022-01-04 17:12:50|16223.4|16222.4|16222.2|16221.2|16224|16223|16221.9|16220.9|113
1641316380000|2022-01-04 17:13:00|16222.4|16221.4|16216.7|16215.7|16222.4|16221.4|16216.2|16215.2|238
1641316390000|2022-01-04 17:13:10|16216.4|16215.4|16224|16223|16224|16223|16215.7|16214.7|237
1641316400000|2022-01-04 17:13:20|16223.9|16222.9|16220.2|16219.2|16224.7|16223.7|16219.2|16218.2|129
1641316410000|2022-01-04 17:13:30|16220.3|16219.3|16221.4|16220.4|16222.5|16221.5|16220.2|16219.2|74
1641316420000|2022-01-04 17:13:40|16221.2|16220.2|16220.9|16219.9|16221.2|16220.2|16219.7|16218.7|118
1641316430000|2022-01-04 17:13:50|16221|16220|16223.7|16222.7|16224|16223|16220.3|16219.3|64
1641316440000|2022-01-04 17:14:00|16223.5|16222.5|16221.9|16220.9|16224.4|16223.4|16221.5|16220.5|78
1641316450000|2022-01-04 17:14:10|16222.2|16221.2|16223.4|16222.4|16224.4|16223.4|16220.2|16219.2|100
1641316460000|2022-01-04 17:14:20|16223.3|16222.3|16222.8|16221.8|16223.4|16222.4|16220.5|16219.5|112
1641316470000|2022-01-04 17:14:30|16222.4|16221.4|16223.5|16222.5|16224.7|16223.7|16222.2|16221.2|194
1641316480000|2022-01-04 17:14:40|16223.7|16222.7|16221.2|16220.2|16223.7|16222.7|16221.2|16220.2|56
1641316490000|2022-01-04 17:14:50|16220.9|16219.9|16222.7|16221.7|16223|16222|16220.9|16219.9|83
1641316500000|2022-01-04 17:15:00|16222.2|16221.2|16220.2|16219.2|16223.2|16222.2|16219.5|16218.5|164
1641316510000|2022-01-04 17:15:10|16219.9|16218.9|16220.5|16219.5|16222|16221|16219.8|16218.8|110
1641316520000|2022-01-04 17:15:20|16220.4|16219.4|16221.7|16220.7|16221.9|16220.9|16219.7|16218.7|76
1641316530000|2022-01-04 17:15:30|16221.3|16220.3|16223|16222|16223.9|16222.9|16221.3|16220.3|185
1641316540000|2022-01-04 17:15:40|16223.3|16222.3|16223.2|16222.2|16224.2|16223.2|16222.2|16221.2|95
1641316550000|2022-01-04 17:15:50|16223.5|16222.5|16223.9|16222.9|16223.9|16222.9|16221.8|16220.8|104
1641316560000|2022-01-04 17:16:00|16223.7|16222.7|16230.4|16229.4|16230.9|16229.9|16223.7|16222.7|432
1641316570000|2022-01-04 17:16:10|16230|16229|16228.9|16227.9|16230.4|16229.4|16228.2|16227.2|172
1641316580000|2022-01-04 17:16:20|16229.2|16228.2|16229.2|16228.2|16230.4|16229.4|16227.9|16226.9|206
1641316590000|2022-01-04 17:16:30|16229.5|16228.5|16229.2|16228.2|16230.5|16229.5|16228.7|16227.7|121
1641316600000|2022-01-04 17:16:40|16229.3|16228.3|16232.2|16231.2|16232.3|16231.3|16229|16228|177
1641316610000|2022-01-04 17:16:50|16232.3|16231.3|16230.2|16229.2|16233.4|16232.4|16229.7|16228.7|197
1641316620000|2022-01-04 17:17:00|16230|16229|16231.2|16230.2|16232.3|16231.3|16229|16228|103
1641316630000|2022-01-04 17:17:10|16231.3|16230.3|16236.4|16235.4|16237.3|16236.3|16231.2|16230.2|370
1641316640000|2022-01-04 17:17:20|16236.7|16235.7|16236.4|16235.4|16238.7|16237.7|16236.4|16235.4|180
1641316650000|2022-01-04 17:17:30|16235.7|16234.7|16233.7|16232.7|16235.9|16234.9|16233.3|16232.3|182
1641316660000|2022-01-04 17:17:40|16233.4|16232.4|16237.5|16236.5|16238.4|16237.4|16232.9|16231.9|177
1641316670000|2022-01-04 17:17:50|16237.4|16236.4|16235.8|16234.8|16237.5|16236.5|16234.4|16233.4|89
1641316680000|2022-01-04 17:18:00|16235.9|16234.9|16234.4|16233.4|16235.9|16234.9|16233.7|16232.7|127
1641316690000|2022-01-04 17:18:10|16234.3|16233.3|16233.7|16232.7|16234.7|16233.7|16233|16232|102
1641316700000|2022-01-04 17:18:20|16233.8|16232.8|16232.2|16231.2|16233.8|16232.8|16230.2|16229.2|234
1641316710000|2022-01-04 17:18:30|16231.9|16230.9|16233.5|16232.5|16234.7|16233.7|16231.2|16230.2|153
1641316720000|2022-01-04 17:18:40|16233.4|16232.4|16231.7|16230.7|16234.5|16233.5|16231.7|16230.7|142
1641316730000|2022-01-04 17:18:50|16231.8|16230.8|16229|16228|16231.9|16230.9|16229|16228|162
1641316740000|2022-01-04 17:19:00|16229.2|16228.2|16226.7|16225.7|16229.2|16228.2|16223.4|16222.4|418
1641316750000|2022-01-04 17:19:10|16226.9|16225.9|16232.9|16231.9|16233.2|16232.2|16226.9|16225.9|164
1641316760000|2022-01-04 17:19:20|16233.2|16232.2|16229.4|16228.4|16233.3|16232.3|16228.9|16227.9|82
1641316770000|2022-01-04 17:19:30|16229.5|16228.5|16229.7|16228.7|16230.7|16229.7|16228.2|16227.2|58
1641316780000|2022-01-04 17:19:40|16228.9|16227.9|16227.3|16226.3|16229.3|16228.3|16226.9|16225.9|54
1641316790000|2022-01-04 17:19:50|16227.4|16226.4|16225.3|16224.3|16227.8|16226.8|16225.2|16224.2|94
1641316800000|2022-01-04 17:20:00|16225.2|16224.2|16224.2|16223.2|16225.4|16224.4|16221.9|16220.9|207
1641316810000|2022-01-04 17:20:10|16224|16223|16221.9|16220.9|16224.2|16223.2|16220.4|16219.4|204
1641316820000|2022-01-04 17:20:20|16221.8|16220.8|16225.9|16224.9|16226.9|16225.9|16221.8|16220.8|188
1641316830000|2022-01-04 17:20:30|16225.8|16224.8|16227.2|16226.2|16228.3|16227.3|16225.2|16224.2|107
1641316840000|2022-01-04 17:20:40|16227.4|16226.4|16228.7|16227.7|16229.7|16228.7|16227.4|16226.4|88
1641316850000|2022-01-04 17:20:50|16228.4|16227.4|16228.2|16227.2|16229.2|16228.2|16226.9|16225.9|169
1641316860000|2022-01-04 17:21:00|16228.7|16227.7|16232.2|16231.2|16232.3|16231.3|16228.2|16227.2|297
1641316870000|2022-01-04 17:21:10|16232|16231|16232.2|16231.2|16234|16233|16231.4|16230.4|169
1641316880000|2022-01-04 17:21:20|16231.9|16230.9|16228.4|16227.4|16232|16231|16228.3|16227.3|134
1641316890000|2022-01-04 17:21:30|16228.3|16227.3|16230.4|16229.4|16232.5|16231.5|16228.3|16227.3|138
1641316900000|2022-01-04 17:21:40|16230.5|16229.5|16232|16231|16232.2|16231.2|16230.2|16229.2|58
1641316910000|2022-01-04 17:21:50|16232.2|16231.2|16236.5|16235.5|16236.7|16235.7|16230.7|16229.7|183
1641316920000|2022-01-04 17:22:00|16236.4|16235.4|16230.3|16229.3|16236.5|16235.5|16229.8|16228.8|216
1641316930000|2022-01-04 17:22:10|16230.7|16229.7|16230.3|16229.3|16231.3|16230.3|16229.7|16228.7|59
1641316940000|2022-01-04 17:22:20|16230.5|16229.5|16231.2|16230.2|16234.4|16233.4|16230.2|16229.2|123
1641316950000|2022-01-04 17:22:30|16231.4|16230.4|16231.4|16230.4|16232.9|16231.9|16230.3|16229.3|51
1641316960000|2022-01-04 17:22:40|16230.9|16229.9|16234.3|16233.3|16234.7|16233.7|16230.9|16229.9|55
1641316970000|2022-01-04 17:22:50|16234.2|16233.2|16232.4|16231.4|16234.9|16233.9|16232.2|16231.2|51
1641316980000|2022-01-04 17:23:00|16232.8|16231.8|16230|16229|16232.8|16231.8|16229.9|16228.9|121
1641316990000|2022-01-04 17:23:10|16230.2|16229.2|16226|16225|16230.4|16229.4|16223.8|16222.8|501
1641317000000|2022-01-04 17:23:20|16225.7|16224.7|16225.9|16224.9|16226.9|16225.9|16224.7|16223.7|71
1641317010000|2022-01-04 17:23:30|16224.5|16223.5|16220.9|16219.9|16225.2|16224.2|16220.2|16219.2|256
1641317020000|2022-01-04 17:23:40|16221|16220|16219.3|16218.3|16221.9|16220.9|16219.3|16218.3|212
1641317030000|2022-01-04 17:23:50|16219.2|16218.2|16220.9|16219.9|16221|16220|16215.9|16214.9|239
1641317040000|2022-01-04 17:24:00|16220.4|16219.4|16222.5|16221.5|16223.4|16222.4|16220.4|16219.4|128
1641317050000|2022-01-04 17:24:10|16222.4|16221.4|16223.4|16222.4|16223.7|16222.7|16222|16221|50
1641317060000|2022-01-04 17:24:20|16223.7|16222.7|16224.7|16223.7|16224.7|16223.7|16221.2|16220.2|122
1641317070000|2022-01-04 17:24:30|16224.5|16223.5|16223.7|16222.7|16224.5|16223.5|16220.9|16219.9|111
1641317080000|2022-01-04 17:24:40|16223.4|16222.4|16219.4|16218.4|16223.4|16222.4|16219.4|16218.4|87
1641317090000|2022-01-04 17:24:50|16218.9|16217.9|16219.2|16218.2|16219.9|16218.9|16217.7|16216.7|130
1641317100000|2022-01-04 17:25:00|16219.3|16218.3|16221.4|16220.4|16223|16222|16217.7|16216.7|162
1641317110000|2022-01-04 17:25:10|16221.3|16220.3|16216.3|16215.3|16222.2|16221.2|16215.9|16214.9|130
1641317120000|2022-01-04 17:25:20|16216.2|16215.2|16216.4|16215.4|16216.9|16215.9|16214.8|16213.8|124
1641317130000|2022-01-04 17:25:30|16216.5|16215.5|16215.2|16214.2|16216.9|16215.9|16214.8|16213.8|80
1641317140000|2022-01-04 17:25:40|16215.4|16214.4|16221.9|16220.9|16222.9|16221.9|16215.4|16214.4|217
1641317150000|2022-01-04 17:25:50|16222|16221|16217.9|16216.9|16222.2|16221.2|16217.9|16216.9|91
1641317160000|2022-01-04 17:26:00|16217.7|16216.7|16219.7|16218.7|16220.4|16219.4|16217.2|16216.2|106
1641317170000|2022-01-04 17:26:10|16220.2|16219.2|16224.9|16223.9|16225.5|16224.5|16219.5|16218.5|168
1641317180000|2022-01-04 17:26:20|16224.7|16223.7|16223.9|16222.9|16225.4|16224.4|16223.9|16222.9|91
1641317190000|2022-01-04 17:26:30|16224.5|16223.5|16224.9|16223.9|16226.9|16225.9|16223.4|16222.4|154
1641317200000|2022-01-04 17:26:40|16224.7|16223.7|16222.7|16221.7|16224.7|16223.7|16219.7|16218.7|211
1641317210000|2022-01-04 17:26:50|16222.5|16221.5|16219.3|16218.3|16223.9|16222.9|16218.9|16217.9|101
1641317220000|2022-01-04 17:27:00|16219.2|16218.2|16221.4|16220.4|16223.2|16222.2|16218.9|16217.9|122
1641317230000|2022-01-04 17:27:10|16221.7|16220.7|16219.9|16218.9|16222.2|16221.2|16219.9|16218.9|61
1641317240000|2022-01-04 17:27:20|16220.2|16219.2|16219.9|16218.9|16221.5|16220.5|16219.4|16218.4|54
1641317250000|2022-01-04 17:27:30|16220|16219|16219.2|16218.2|16220.2|16219.2|16218.2|16217.2|81
1641317260000|2022-01-04 17:27:40|16219|16218|16219.4|16218.4|16219.7|16218.7|16216.3|16215.3|155
1641317270000|2022-01-04 17:27:50|16218.7|16217.7|16219.7|16218.7|16220.2|16219.2|16217.4|16216.4|69
1641317280000|2022-01-04 17:28:00|16219.8|16218.8|16222.7|16221.7|16224|16223|16219.5|16218.5|206
1641317290000|2022-01-04 17:28:10|16222.8|16221.8|16223.9|16222.9|16225.5|16224.5|16222.7|16221.7|159
1641317300000|2022-01-04 17:28:20|16224|16223|16222.9|16221.9|16224.9|16223.9|16221.9|16220.9|107
1641317310000|2022-01-04 17:28:30|16223.2|16222.2|16222.2|16221.2|16223.2|16222.2|16221.2|16220.2|66
1641317320000|2022-01-04 17:28:40|16222.9|16221.9|16224.9|16223.9|16226.2|16225.2|16222.9|16221.9|95
1641317330000|2022-01-04 17:28:50|16224.8|16223.8|16224.5|16223.5|16226|16225|16224.2|16223.2|33
1641317340000|2022-01-04 17:29:00|16224.7|16223.7|16220.4|16219.4|16226.2|16225.2|16218.9|16217.9|210
1641317350000|2022-01-04 17:29:10|16220.7|16219.7|16222.2|16221.2|16223.4|16222.4|16218.9|16217.9|117
1641317360000|2022-01-04 17:29:20|16221.9|16220.9|16223.4|16222.4|16225.2|16224.2|16221.9|16220.9|70
1641317370000|2022-01-04 17:29:30|16223.2|16222.2|16220.7|16219.7|16223.2|16222.2|16220.2|16219.2|75
1641317380000|2022-01-04 17:29:40|16220.5|16219.5|16217.7|16216.7|16221.7|16220.7|16215.7|16214.7|175
1641317390000|2022-01-04 17:29:50|16217.5|16216.5|16217.4|16216.4|16218.2|16217.2|16215.2|16214.2|177
1641317400000|2022-01-04 17:30:00|16217.7|16216.7|16215.8|16214.8|16217.7|16216.7|16212.8|16211.8|302
1641317410000|2022-01-04 17:30:10|16215.9|16214.9|16211|16210|16216.9|16215.9|16209.2|16208.2|390
1641317420000|2022-01-04 17:30:20|16211.4|16210.4|16208|16207|16211.9|16210.9|16206.2|16205.2|333
1641317430000|2022-01-04 17:30:30|16207.9|16206.9|16211.7|16210.7|16213.2|16212.2|16207.5|16206.5|268
1641317440000|2022-01-04 17:30:40|16211.9|16210.9|16216.7|16215.7|16217.2|16216.2|16211.9|16210.9|197
1641317450000|2022-01-04 17:30:50|16216.5|16215.5|16212.4|16211.4|16217.4|16216.4|16212.2|16211.2|230
1641317460000|2022-01-04 17:31:00|16212.2|16211.2|16212.4|16211.4|16213.3|16212.3|16210.9|16209.9|132
1641317470000|2022-01-04 17:31:10|16212.5|16211.5|16209.2|16208.2|16212.7|16211.7|16207.9|16206.9|242
1641317480000|2022-01-04 17:31:20|16209.3|16208.3|16206.2|16205.2|16209.4|16208.4|16204.8|16203.8|261
1641317490000|2022-01-04 17:31:30|16206|16205|16209.7|16208.7|16209.9|16208.9|16204|16203|245
1641317500000|2022-01-04 17:31:40|16209.5|16208.5|16214.2|16213.2|16214.2|16213.2|16209.5|16208.5|213
1641317510000|2022-01-04 17:31:50|16213.9|16212.9|16213.2|16212.2|16213.9|16212.9|16212|16211|89
1641317520000|2022-01-04 17:32:00|16213.7|16212.7|16219.3|16218.3|16221|16220|16213.7|16212.7|349
1641317530000|2022-01-04 17:32:10|16219|16218|16219.9|16218.9|16223|16222|16218.7|16217.7|167
1641317540000|2022-01-04 17:32:20|16220.7|16219.7|16218|16217|16221.8|16220.8|16217.8|16216.8|120
1641317550000|2022-01-04 17:32:30|16217.9|16216.9|16217.3|16216.3|16218.4|16217.4|16216.4|16215.4|74
1641317560000|2022-01-04 17:32:40|16217.2|16216.2|16211.5|16210.5|16217.7|16216.7|16211.4|16210.4|111
1641317570000|2022-01-04 17:32:50|16211.7|16210.7|16211.9|16210.9|16213.7|16212.7|16210.4|16209.4|121
1641317580000|2022-01-04 17:33:00|16211.8|16210.8|16208.9|16207.9|16212.4|16211.4|16207.9|16206.9|111
1641317590000|2022-01-04 17:33:10|16208.8|16207.8|16208.7|16207.7|16209.7|16208.7|16207.7|16206.7|125
1641317600000|2022-01-04 17:33:20|16209.7|16208.7|16214.4|16213.4|16215.4|16214.4|16209.2|16208.2|197
1641317610000|2022-01-04 17:33:30|16214.2|16213.2|16215.4|16214.4|16216.3|16215.3|16213.5|16212.5|95
1641317620000|2022-01-04 17:33:40|16215.3|16214.3|16212.2|16211.2|16215.7|16214.7|16212.2|16211.2|96
1641317630000|2022-01-04 17:33:50|16212.4|16211.4|16213.3|16212.3|16214|16213|16212.2|16211.2|58
1641317640000|2022-01-04 17:34:00|16213.2|16212.2|16216.3|16215.3|16219.2|16218.2|16211.9|16210.9|343
1641317650000|2022-01-04 17:34:10|16216.4|16215.4|16216.5|16215.5|16219|16218|16215.7|16214.7|112
1641317660000|2022-01-04 17:34:20|16216.4|16215.4|16211.7|16210.7|16216.7|16215.7|16211.2|16210.2|152
1641317670000|2022-01-04 17:34:30|16211.5|16210.5|16212.4|16211.4|16214|16213|16211.5|16210.5|66
1641317680000|2022-01-04 17:34:40|16212.3|16211.3|16213.4|16212.4|16214.5|16213.5|16212.3|16211.3|57
1641317690000|2022-01-04 17:34:50|16213.3|16212.3|16213.7|16212.7|16214.2|16213.2|16211.7|16210.7|64
1641317700000|2022-01-04 17:35:00|16213.9|16212.9|16220.2|16219.2|16222.3|16221.3|16213.9|16212.9|278
1641317710000|2022-01-04 17:35:10|16220.4|16219.4|16221.9|16220.9|16221.9|16220.9|16217.7|16216.7|119
1641317720000|2022-01-04 17:35:20|16221.7|16220.7|16221.7|16220.7|16222.2|16221.2|16219.5|16218.5|92
1641317730000|2022-01-04 17:35:30|16221.8|16220.8|16219.9|16218.9|16222.8|16221.8|16218.7|16217.7|131
1641317740000|2022-01-04 17:35:40|16219.4|16218.4|16220.4|16219.4|16220.5|16219.5|16217.4|16216.4|166
1641317750000|2022-01-04 17:35:50|16220.8|16219.8|16220.4|16219.4|16224.4|16223.4|16220.4|16219.4|128
1641317760000|2022-01-04 17:36:00|16220.3|16219.3|16219.7|16218.7|16221.3|16220.3|16218.9|16217.9|83
1641317770000|2022-01-04 17:36:10|16219.5|16218.5|16215.4|16214.4|16219.5|16218.5|16214.3|16213.3|130
1641317780000|2022-01-04 17:36:20|16215.2|16214.2|16215.7|16214.7|16216.7|16215.7|16214.7|16213.7|57
1641317790000|2022-01-04 17:36:30|16215.8|16214.8|16215.7|16214.7|16217.2|16216.2|16215.2|16214.2|53
1641317800000|2022-01-04 17:36:40|16216.2|16215.2|16215|16214|16217.2|16216.2|16214.7|16213.7|48
1641317810000|2022-01-04 17:36:50|16214.9|16213.9|16216.4|16215.4|16217.2|16216.2|16213.7|16212.7|73
1641317820000|2022-01-04 17:37:00|16216.5|16215.5|16216.7|16215.7|16216.7|16215.7|16213.7|16212.7|68
1641317830000|2022-01-04 17:37:10|16216.4|16215.4|16215.9|16214.9|16217.8|16216.8|16215.2|16214.2|55
1641317840000|2022-01-04 17:37:20|16216.2|16215.2|16215|16214|16216.2|16215.2|16213.9|16212.9|51
1641317850000|2022-01-04 17:37:30|16214.9|16213.9|16218.9|16217.9|16222.7|16221.7|16214.7|16213.7|183
1641317860000|2022-01-04 17:37:40|16218.8|16217.8|16220.2|16219.2|16220.2|16219.2|16218.2|16217.2|65
1641317870000|2022-01-04 17:37:50|16220.3|16219.3|16219.2|16218.2|16220.4|16219.4|16217.9|16216.9|51
1641317880000|2022-01-04 17:38:00|16219.4|16218.4|16214.8|16213.8|16220.9|16219.9|16213.9|16212.9|155
1641317890000|2022-01-04 17:38:10|16214.9|16213.9|16217.9|16216.9|16218.7|16217.7|16214.7|16213.7|150
1641317900000|2022-01-04 17:38:20|16218|16217|16218.4|16217.4|16219.9|16218.9|16217.4|16216.4|42
1641317910000|2022-01-04 17:38:30|16218.2|16217.2|16217.4|16216.4|16218.7|16217.7|16216.7|16215.7|52
1641317920000|2022-01-04 17:38:40|16217.7|16216.7|16220.2|16219.2|16220.2|16219.2|16216.7|16215.7|48
1641317930000|2022-01-04 17:38:50|16220|16219|16218.5|16217.5|16221.2|16220.2|16218.5|16217.5|61
1641317940000|2022-01-04 17:39:00|16218.7|16217.7|16219.2|16218.2|16219.9|16218.9|16217.7|16216.7|85
1641317950000|2022-01-04 17:39:10|16219|16218|16216.9|16215.9|16219.3|16218.3|16216.8|16215.8|37
1641317960000|2022-01-04 17:39:20|16216.8|16215.8|16214.4|16213.4|16216.8|16215.8|16213.4|16212.4|122
1641317970000|2022-01-04 17:39:30|16214.3|16213.3|16209.9|16208.9|16214.9|16213.9|16209.9|16208.9|142
1641317980000|2022-01-04 17:39:40|16209.7|16208.7|16213.8|16212.8|16213.9|16212.9|16209.4|16208.4|85
1641317990000|2022-01-04 17:39:50|16213.7|16212.7|16212.4|16211.4|16213.7|16212.7|16211.3|16210.3|52
1641318000000|2022-01-04 17:40:00|16213.5|16212.5|16214|16213|16215.3|16214.3|16210.3|16209.3|170
1641318010000|2022-01-04 17:40:10|16213.8|16212.8|16215.5|16214.5|16216.3|16215.3|16213.5|16212.5|80
1641318020000|2022-01-04 17:40:20|16215.4|16214.4|16215|16214|16216.5|16215.5|16215|16214|57
1641318030000|2022-01-04 17:40:30|16215.3|16214.3|16212|16211|16215.3|16214.3|16211.5|16210.5|57
1641318040000|2022-01-04 17:40:40|16211.9|16210.9|16210|16209|16212.5|16211.5|16210|16209|61
1641318050000|2022-01-04 17:40:50|16210.5|16209.5|16207.3|16206.3|16211|16210|16206.7|16205.7|254
1641318060000|2022-01-04 17:41:00|16207.4|16206.4|16210|16209|16211.7|16210.7|16207.4|16206.4|139
1641318070000|2022-01-04 17:41:10|16210.2|16209.2|16209.2|16208.2|16210.8|16209.8|16208.8|16207.8|98
1641318080000|2022-01-04 17:41:20|16209|16208|16210.3|16209.3|16212.3|16211.3|16208.8|16207.8|112
1641318090000|2022-01-04 17:41:30|16210.5|16209.5|16210.8|16209.8|16211.8|16210.8|16209.8|16208.8|37
1641318100000|2022-01-04 17:41:40|16211|16210|16214.5|16213.5|16215|16214|16210|16209|69
1641318110000|2022-01-04 17:41:50|16214.3|16213.3|16212.8|16211.8|16214.3|16213.3|16212.5|16211.5|60
1641318120000|2022-01-04 17:42:00|16212.7|16211.7|16208.5|16207.5|16212.8|16211.8|16208.5|16207.5|102
1641318130000|2022-01-04 17:42:10|16209|16208|16209.5|16208.5|16210|16209|16208.3|16207.3|64
1641318140000|2022-01-04 17:42:20|16209.4|16208.4|16210.9|16209.9|16211.5|16210.5|16208.4|16207.4|67
1641318150000|2022-01-04 17:42:30|16210.8|16209.8|16211|16210|16211.9|16210.9|16210|16209|54
1641318160000|2022-01-04 17:42:40|16211.2|16210.2|16210.8|16209.8|16212.7|16211.7|16210.8|16209.8|55
1641318170000|2022-01-04 17:42:50|16210.9|16209.9|16210|16209|16213|16212|16209.3|16208.3|48
1641318180000|2022-01-04 17:43:00|16209.9|16208.9|16207.8|16206.8|16209.9|16208.9|16206.3|16205.3|159
1641318190000|2022-01-04 17:43:10|16207.9|16206.9|16205.3|16204.3|16208|16207|16204.9|16203.9|162
1641318200000|2022-01-04 17:43:20|16205|16204|16205.4|16204.4|16205.8|16204.8|16202.3|16201.3|297
1641318210000|2022-01-04 17:43:30|16205.3|16204.3|16207.5|16206.5|16207.5|16206.5|16204.3|16203.3|169
1641318220000|2022-01-04 17:43:40|16207.7|16206.7|16208|16207|16210|16209|16207.5|16206.5|129
1641318230000|2022-01-04 17:43:50|16208.2|16207.2|16208.8|16207.8|16209|16208|16207|16206|97
1641318240000|2022-01-04 17:44:00|16208|16207|16205.8|16204.8|16208.9|16207.9|16205|16204|113
1641318250000|2022-01-04 17:44:10|16205.7|16204.7|16206.5|16205.5|16207.3|16206.3|16203.5|16202.5|105
1641318260000|2022-01-04 17:44:20|16206.8|16205.8|16208.8|16207.8|16209.3|16208.3|16206.5|16205.5|84
1641318270000|2022-01-04 17:44:30|16209|16208|16207.5|16206.5|16209|16208|16206.5|16205.5|62
1641318280000|2022-01-04 17:44:40|16207.7|16206.7|16208|16207|16208.8|16207.8|16207.3|16206.3|27
1641318290000|2022-01-04 17:44:50|16207.9|16206.9|16208.5|16207.5|16208.5|16207.5|16207|16206|50
1641318300000|2022-01-04 17:45:00|16208.9|16207.9|16209|16208|16212.3|16211.3|16208|16207|228
1641318310000|2022-01-04 17:45:10|16208.8|16207.8|16212.3|16211.3|16212.8|16211.8|16208.8|16207.8|126
1641318320000|2022-01-04 17:45:20|16212.4|16211.4|16216.3|16215.3|16216.3|16215.3|16212.3|16211.3|166
1641318330000|2022-01-04 17:45:30|16216.2|16215.2|16217|16216|16218.5|16217.5|16215.8|16214.8|147
1641318340000|2022-01-04 17:45:40|16217.2|16216.2|16218.3|16217.3|16219|16218|16216.5|16215.5|114
1641318350000|2022-01-04 17:45:50|16218.4|16217.4|16219.3|16218.3|16219.8|16218.8|16217.3|16216.3|91
1641318360000|2022-01-04 17:46:00|16219|16218|16222.5|16221.5|16223.3|16222.3|16218.5|16217.5|202
1641318370000|2022-01-04 17:46:10|16222.8|16221.8|16225.5|16224.5|16228|16227|16222.5|16221.5|291
1641318380000|2022-01-04 17:46:20|16225.8|16224.8|16223|16222|16227|16226|16222.3|16221.3|132
1641318390000|2022-01-04 17:46:30|16223.3|16222.3|16219|16218|16223.3|16222.3|16218.5|16217.5|138
1641318400000|2022-01-04 17:46:40|16218.9|16217.9|16216.8|16215.8|16219|16218|16215|16214|100
1641318410000|2022-01-04 17:46:50|16216.7|16215.7|16217.5|16216.5|16217.8|16216.8|16215.8|16214.8|73
1641318420000|2022-01-04 17:47:00|16216.7|16215.7|16215.5|16214.5|16217.8|16216.8|16215.5|16214.5|66
1641318430000|2022-01-04 17:47:10|16215.7|16214.7|16217.2|16216.2|16219.8|16218.8|16215.5|16214.5|118
1641318440000|2022-01-04 17:47:20|16217|16216|16216.5|16215.5|16218.3|16217.3|16216|16215|69
1641318450000|2022-01-04 17:47:30|16216.2|16215.2|16217.3|16216.3|16217.3|16216.3|16214.8|16213.8|68
1641318460000|2022-01-04 17:47:40|16216.8|16215.8|16217.5|16216.5|16218|16217|16216.3|16215.3|52
1641318470000|2022-01-04 17:47:50|16217.3|16216.3|16215.2|16214.2|16217.5|16216.5|16214.3|16213.3|74
1641318480000|2022-01-04 17:48:00|16215.3|16214.3|16212.8|16211.8|16215.3|16214.3|16212|16211|153
1641318490000|2022-01-04 17:48:10|16212.5|16211.5|16213.5|16212.5|16214.5|16213.5|16212.3|16211.3|99
1641318500000|2022-01-04 17:48:20|16213.3|16212.3|16208|16207|16213.8|16212.8|16207.5|16206.5|245
1641318510000|2022-01-04 17:48:30|16207.8|16206.8|16202.8|16201.8|16207.8|16206.8|16201.8|16200.8|412
1641318520000|2022-01-04 17:48:40|16202.3|16201.3|16207|16206|16208.7|16207.7|16201.2|16200.2|285
1641318530000|2022-01-04 17:48:50|16207.3|16206.3|16207|16206|16207.9|16206.9|16206|16205|90
1641318540000|2022-01-04 17:49:00|16207.2|16206.2|16210.3|16209.3|16211.2|16210.2|16204.8|16203.8|174
1641318550000|2022-01-04 17:49:10|16210|16209|16207.5|16206.5|16210.4|16209.4|16207.3|16206.3|99
1641318560000|2022-01-04 17:49:20|16207.7|16206.7|16207.3|16206.3|16208.3|16207.3|16206|16205|61
1641318570000|2022-01-04 17:49:30|16207.5|16206.5|16208.2|16207.2|16209.9|16208.9|16207.3|16206.3|57
1641318580000|2022-01-04 17:49:40|16208|16207|16210|16209|16210.2|16209.2|16207.3|16206.3|67
1641318590000|2022-01-04 17:49:50|16209.8|16208.8|16209.8|16208.8|16210.3|16209.3|16206.8|16205.8|43
1641318600000|2022-01-04 17:50:00|16210.5|16209.5|16209.9|16208.9|16210.5|16209.5|16207.7|16206.7|87
1641318610000|2022-01-04 17:50:10|16210|16209|16215.5|16214.5|16216|16215|16210|16209|187
1641318620000|2022-01-04 17:50:20|16214.9|16213.9|16214.5|16213.5|16215.3|16214.3|16213.7|16212.7|54
1641318630000|2022-01-04 17:50:30|16214.3|16213.3|16214.3|16213.3|16215.2|16214.2|16213.7|16212.7|80
1641318640000|2022-01-04 17:50:40|16214.5|16213.5|16214.7|16213.7|16216.3|16215.3|16214|16213|58
1641318650000|2022-01-04 17:50:50|16214.8|16213.8|16210.7|16209.7|16214.8|16213.8|16210|16209|98
1641318660000|2022-01-04 17:51:00|16210.4|16209.4|16209.5|16208.5|16210.5|16209.5|16209.3|16208.3|49
1641318670000|2022-01-04 17:51:10|16209.7|16208.7|16212.8|16211.8|16213.2|16212.2|16209.7|16208.7|74
1641318680000|2022-01-04 17:51:20|16212.9|16211.9|16214|16213|16215.8|16214.8|16212.9|16211.9|69
1641318690000|2022-01-04 17:51:30|16213.9|16212.9|16210.3|16209.3|16213.9|16212.9|16210.2|16209.2|62
1641318700000|2022-01-04 17:51:40|16210.5|16209.5|16211.4|16210.4|16212|16211|16209.8|16208.8|49
1641318710000|2022-01-04 17:51:50|16210.8|16209.8|16210.7|16209.7|16212.5|16211.5|16210.7|16209.7|61
1641318720000|2022-01-04 17:52:00|16210.3|16209.3|16210.4|16209.4|16211.8|16210.8|16209.9|16208.9|60
1641318730000|2022-01-04 17:52:10|16210.5|16209.5|16209.8|16208.8|16210.9|16209.9|16209.3|16208.3|36
1641318740000|2022-01-04 17:52:20|16209.9|16208.9|16209.4|16208.4|16210|16209|16208.3|16207.3|28
1641318750000|2022-01-04 17:52:30|16208.8|16207.8|16206|16205|16209|16208|16205.8|16204.8|100
1641318760000|2022-01-04 17:52:40|16206.3|16205.3|16208.5|16207.5|16209.7|16208.7|16204.8|16203.8|214
1641318770000|2022-01-04 17:52:50|16208.3|16207.3|16207.7|16206.7|16209.5|16208.5|16207.2|16206.2|56
1641318780000|2022-01-04 17:53:00|16207.3|16206.3|16207.5|16206.5|16209|16208|16206.3|16205.3|76
1641318790000|2022-01-04 17:53:10|16207.3|16206.3|16204.8|16203.8|16207.5|16206.5|16203.3|16202.3|132
1641318800000|2022-01-04 17:53:20|16204.9|16203.9|16203.8|16202.8|16205.5|16204.5|16203|16202|80
1641318810000|2022-01-04 17:53:30|16203.9|16202.9|16204.8|16203.8|16205.4|16204.4|16203|16202|83
1641318820000|2022-01-04 17:53:40|16204.5|16203.5|16205|16204|16206.3|16205.3|16204.5|16203.5|68
1641318830000|2022-01-04 17:53:50|16204.9|16203.9|16201|16200|16205|16204|16200.5|16199.5|196
1641318840000|2022-01-04 17:54:00|16200.9|16199.9|16205.3|16204.3|16206|16205|16200.9|16199.9|167
1641318850000|2022-01-04 17:54:10|16205.2|16204.2|16200.5|16199.5|16205.8|16204.8|16200.5|16199.5|103
1641318860000|2022-01-04 17:54:20|16200.3|16199.3|16197.8|16196.8|16201.5|16200.5|16196|16195|339
1641318870000|2022-01-04 17:54:30|16198|16197|16197.3|16196.3|16198.5|16197.5|16196|16195|133
1641318880000|2022-01-04 17:54:40|16197.2|16196.2|16202.8|16201.8|16203.3|16202.3|16197.2|16196.2|279
1641318890000|2022-01-04 17:54:50|16202.5|16201.5|16199.8|16198.8|16203|16202|16199.3|16198.3|133
1641318900000|2022-01-04 17:55:00|16199.7|16198.7|16199|16198|16201.8|16200.8|16198.8|16197.8|122
1641318910000|2022-01-04 17:55:10|16198.9|16197.9|16199.5|16198.5|16200.4|16199.4|16197.5|16196.5|129
1641318920000|2022-01-04 17:55:20|16199.4|16198.4|16196.3|16195.3|16200.4|16199.4|16196.3|16195.3|87
1641318930000|2022-01-04 17:55:30|16196.4|16195.4|16199.5|16198.5|16200.9|16199.9|16195.3|16194.3|153
1641318940000|2022-01-04 17:55:40|16199.8|16198.8|16205.3|16204.3|16206.3|16205.3|16199.5|16198.5|219
1641318950000|2022-01-04 17:55:50|16205|16204|16201.3|16200.3|16205|16204|16201.3|16200.3|112
1641318960000|2022-01-04 17:56:00|16201.4|16200.4|16198.2|16197.2|16202.9|16201.9|16197|16196|185
1641318970000|2022-01-04 17:56:10|16198|16197|16193.3|16192.3|16198|16197|16192.8|16191.8|256
1641318980000|2022-01-04 17:56:20|16193|16192|16192.7|16191.7|16195.3|16194.3|16191.8|16190.8|126
1641318990000|2022-01-04 17:56:30|16192.8|16191.8|16195.8|16194.8|16196|16195|16192.7|16191.7|141
1641319000000|2022-01-04 17:56:40|16196|16195|16196.5|16195.5|16197|16196|16194.8|16193.8|78
1641319010000|2022-01-04 17:56:50|16196.7|16195.7|16196.4|16195.4|16197|16196|16194.3|16193.3|118
1641319020000|2022-01-04 17:57:00|16196.3|16195.3|16195.3|16194.3|16198.3|16197.3|16194.5|16193.5|106
1641319030000|2022-01-04 17:57:10|16195.2|16194.2|16192.5|16191.5|16195.2|16194.2|16191.8|16190.8|156
1641319040000|2022-01-04 17:57:20|16192.4|16191.4|16191.8|16190.8|16193.8|16192.8|16191.8|16190.8|112
1641319050000|2022-01-04 17:57:30|16192.3|16191.3|16191.8|16190.8|16193|16192|16191.2|16190.2|151
1641319060000|2022-01-04 17:57:40|16192|16191|16187.2|16186.2|16192.7|16191.7|16185.5|16184.5|462
1641319070000|2022-01-04 17:57:50|16187.3|16186.3|16185.9|16184.9|16188|16187|16183.4|16182.4|363
1641319080000|2022-01-04 17:58:00|16185.8|16184.8|16187.8|16186.8|16189.5|16188.5|16184.8|16183.8|289
1641319090000|2022-01-04 17:58:10|16188.2|16187.2|16190.5|16189.5|16191.5|16190.5|16187.4|16186.4|199
1641319100000|2022-01-04 17:58:20|16191|16190|16188.8|16187.8|16191.2|16190.2|16187.8|16186.8|107
1641319110000|2022-01-04 17:58:30|16189|16188|16183.8|16182.8|16189.4|16188.4|16183.3|16182.3|248
1641319120000|2022-01-04 17:58:40|16184|16183|16185.9|16184.9|16187|16186|16183|16182|116
1641319130000|2022-01-04 17:58:50|16185.7|16184.7|16185.3|16184.3|16185.9|16184.9|16183.5|16182.5|87
1641319140000|2022-01-04 17:59:00|16185.2|16184.2|16186.8|16185.8|16187.8|16186.8|16184.5|16183.5|135
1641319150000|2022-01-04 17:59:10|16186.9|16185.9|16188|16187|16189.2|16188.2|16186|16185|105
1641319160000|2022-01-04 17:59:20|16187.9|16186.9|16190.2|16189.2|16191.5|16190.5|16187.9|16186.9|108
1641319170000|2022-01-04 17:59:30|16190.3|16189.3|16189.8|16188.8|16192|16191|16189.3|16188.3|84
1641319180000|2022-01-04 17:59:40|16189.3|16188.3|16188.8|16187.8|16190.7|16189.7|16188.8|16187.8|98
1641319190000|2022-01-04 17:59:50|16189.5|16188.5|16190.4|16189.4|16191.3|16190.3|16187.3|16186.3|175
1641319200000|2022-01-04 18:00:00|16190.5|16189.5|16189|16188|16191.5|16190.5|16188.8|16187.8|116
1641319210000|2022-01-04 18:00:10|16188.8|16187.8|16187.3|16186.3|16190.8|16189.8|16186.3|16185.3|100
1641319220000|2022-01-04 18:00:20|16187.5|16186.5|16187|16186|16188|16187|16185.8|16184.8|182
1641319230000|2022-01-04 18:00:30|16186.8|16185.8|16187.5|16186.5|16187.8|16186.8|16184.5|16183.5|169
1641319240000|2022-01-04 18:00:40|16187.7|16186.7|16183.3|16182.3|16187.7|16186.7|16182|16181|264
1641319250000|2022-01-04 18:00:50|16183.4|16182.4|16187|16186|16188.3|16187.3|16182|16181|262
1641319260000|2022-01-04 18:01:00|16186.5|16185.5|16185.7|16184.7|16188.4|16187.4|16185.7|16184.7|232
1641319270000|2022-01-04 18:01:10|16185.8|16184.8|16187.4|16186.4|16188.4|16187.4|16185.8|16184.8|189
1641319280000|2022-01-04 18:01:20|16187.5|16186.5|16192.2|16191.2|16192.3|16191.3|16186|16185|414
1641319290000|2022-01-04 18:01:30|16191.8|16190.8|16189.2|16188.2|16192|16191|16188.2|16187.2|134
1641319300000|2022-01-04 18:01:40|16189|16188|16187.3|16186.3|16189.3|16188.3|16186.7|16185.7|91
1641319310000|2022-01-04 18:01:50|16187.4|16186.4|16192.5|16191.5|16193.4|16192.4|16187.4|16186.4|164
1641319320000|2022-01-04 18:02:00|16192.3|16191.3|16197.4|16196.4|16197.8|16196.8|16191.7|16190.7|268
1641319330000|2022-01-04 18:02:10|16197|16196|16203|16202|16204.2|16203.2|16197|16196|577
1641319340000|2022-01-04 18:02:20|16203.3|16202.3|16205|16204|16205.4|16204.4|16202.8|16201.8|334
1641319350000|2022-01-04 18:02:30|16205.3|16204.3|16209.5|16208.5|16211.3|16210.3|16205|16204|654
1641319360000|2022-01-04 18:02:40|16209.7|16208.7|16206|16205|16210.2|16209.2|16205.8|16204.8|138
1641319370000|2022-01-04 18:02:50|16205.9|16204.9|16204.5|16203.5|16205.9|16204.9|16203.9|16202.9|138
1641319380000|2022-01-04 18:03:00|16204.7|16203.7|16205.9|16204.9|16207.4|16206.4|16203.5|16202.5|140
1641319390000|2022-01-04 18:03:10|16206|16205|16205|16204|16206.8|16205.8|16204.3|16203.3|111
1641319400000|2022-01-04 18:03:20|16204.8|16203.8|16203.7|16202.7|16205.9|16204.9|16203.5|16202.5|93
1641319410000|2022-01-04 18:03:30|16203.8|16202.8|16204|16203|16205.5|16204.5|16203|16202|55
1641319420000|2022-01-04 18:03:40|16204.2|16203.2|16203.5|16202.5|16204.2|16203.2|16203|16202|35
1641319430000|2022-01-04 18:03:50|16203.4|16202.4|16202.9|16201.9|16204.3|16203.3|16202.5|16201.5|67
1641319440000|2022-01-04 18:04:00|16202.8|16201.8|16206.2|16205.2|16208.9|16207.9|16202.8|16201.8|145
1641319450000|2022-01-04 18:04:10|16206.3|16205.3|16206.2|16205.2|16207.4|16206.4|16205.8|16204.8|92
1641319460000|2022-01-04 18:04:20|16206.3|16205.3|16207.4|16206.4|16208|16207|16205.2|16204.2|63
1641319470000|2022-01-04 18:04:30|16207.3|16206.3|16204.3|16203.3|16208.2|16207.2|16204.2|16203.2|70
1641319480000|2022-01-04 18:04:40|16204.8|16203.8|16205.3|16204.3|16205.5|16204.5|16204.3|16203.3|60
1641319490000|2022-01-04 18:04:50|16205.5|16204.5|16203.5|16202.5|16205.5|16204.5|16203|16202|69
1641319500000|2022-01-04 18:05:00|16202.8|16201.8|16204.8|16203.8|16205.2|16204.2|16201.8|16200.8|158
1641319510000|2022-01-04 18:05:10|16204.9|16203.9|16205|16204|16206.8|16205.8|16204.8|16203.8|122
1641319520000|2022-01-04 18:05:20|16204.9|16203.9|16207.8|16206.8|16209.3|16208.3|16204.7|16203.7|167
1641319530000|2022-01-04 18:05:30|16207.9|16206.9|16206.9|16205.9|16208.2|16207.2|16205.5|16204.5|107
1641319540000|2022-01-04 18:05:40|16207.3|16206.3|16206.8|16205.8|16208.2|16207.2|16205.3|16204.3|55
1641319550000|2022-01-04 18:05:50|16206.7|16205.7|16208|16207|16208.3|16207.3|16206|16205|52
1641319560000|2022-01-04 18:06:00|16207.8|16206.8|16207.3|16206.3|16208|16207|16206.3|16205.3|43
1641319570000|2022-01-04 18:06:10|16206.9|16205.9|16207.4|16206.4|16207.4|16206.4|16205.9|16204.9|53
1641319580000|2022-01-04 18:06:20|16207.3|16206.3|16207|16206|16208.8|16207.8|16206.3|16205.3|66
1641319590000|2022-01-04 18:06:30|16207.2|16206.2|16209.3|16208.3|16209.9|16208.9|16207|16206|88
1641319600000|2022-01-04 18:06:40|16209.4|16208.4|16208.5|16207.5|16210.3|16209.3|16208.5|16207.5|107
1641319610000|2022-01-04 18:06:50|16208.7|16207.7|16210.3|16209.3|16210.3|16209.3|16208|16207|109
1641319620000|2022-01-04 18:07:00|16210.2|16209.2|16212.5|16211.5|16212.8|16211.8|16209.5|16208.5|244
1641319630000|2022-01-04 18:07:10|16212.7|16211.7|16212.2|16211.2|16213.8|16212.8|16212|16211|154
1641319640000|2022-01-04 18:07:20|16212|16211|16214.5|16213.5|16214.5|16213.5|16212|16211|147
1641319650000|2022-01-04 18:07:30|16214.3|16213.3|16213.8|16212.8|16216.5|16215.5|16213.4|16212.4|163
1641319660000|2022-01-04 18:07:40|16214.3|16213.3|16216.8|16215.8|16218.5|16217.5|16213.4|16212.4|158
1641319670000|2022-01-04 18:07:50|16216.9|16215.9|16215|16214|16217|16216|16214.8|16213.8|106
1641319680000|2022-01-04 18:08:00|16215.5|16214.5|16222.7|16221.7|16222.8|16221.8|16214.5|16213.5|495
1641319690000|2022-01-04 18:08:10|16222.8|16221.8|16225.8|16224.8|16229.9|16228.9|16222.5|16221.5|626
1641319700000|2022-01-04 18:08:20|16225.5|16224.5|16221.3|16220.3|16226|16225|16221.3|16220.3|205
1641319710000|2022-01-04 18:08:30|16221.2|16220.2|16226.3|16225.3|16226.8|16225.8|16220.8|16219.8|153
1641319720000|2022-01-04 18:08:40|16226|16225|16226|16225|16226.7|16225.7|16224.5|16223.5|118
1641319730000|2022-01-04 18:08:50|16225.9|16224.9|16226.8|16225.8|16227.3|16226.3|16224.5|16223.5|128
1641319740000|2022-01-04 18:09:00|16226|16225|16224.5|16223.5|16227|16226|16223.8|16222.8|124
1641319750000|2022-01-04 18:09:10|16223.8|16222.8|16222.3|16221.3|16224.3|16223.3|16221.9|16220.9|95
1641319760000|2022-01-04 18:09:20|16222|16221|16221.8|16220.8|16222.8|16221.8|16220|16219|149
1641319770000|2022-01-04 18:09:30|16221.7|16220.7|16218.5|16217.5|16221.8|16220.8|16218|16217|180
1641319780000|2022-01-04 18:09:40|16218.8|16217.8|16213.8|16212.8|16218.9|16217.9|16213.3|16212.3|215
1641319790000|2022-01-04 18:09:50|16213.5|16212.5|16215.8|16214.8|16217.4|16216.4|16212.8|16211.8|117
1641319800000|2022-01-04 18:10:00|16215.3|16214.3|16218.2|16217.2|16218.3|16217.3|16213.2|16212.2|192
1641319810000|2022-01-04 18:10:10|16218.5|16217.5|16214.5|16213.5|16218.5|16217.5|16214.4|16213.4|116
1641319820000|2022-01-04 18:10:20|16214.4|16213.4|16213.8|16212.8|16215|16214|16212|16211|126
1641319830000|2022-01-04 18:10:30|16213.9|16212.9|16213.5|16212.5|16214.9|16213.9|16212.5|16211.5|63
1641319840000|2022-01-04 18:10:40|16213.4|16212.4|16215.5|16214.5|16216.3|16215.3|16213.4|16212.4|62
1641319850000|2022-01-04 18:10:50|16215.7|16214.7|16217|16216|16218|16217|16215|16214|62
1641319860000|2022-01-04 18:11:00|16216.9|16215.9|16216.3|16215.3|16218.3|16217.3|16215.8|16214.8|70
1641319870000|2022-01-04 18:11:10|16216.4|16215.4|16217|16216|16218.3|16217.3|16216.3|16215.3|51
1641319880000|2022-01-04 18:11:20|16216.8|16215.8|16211.8|16210.8|16216.8|16215.8|16211.8|16210.8|137
1641319890000|2022-01-04 18:11:30|16211.9|16210.9|16211.5|16210.5|16213.2|16212.2|16211|16210|88
1641319900000|2022-01-04 18:11:40|16211.4|16210.4|16213|16212|16213|16212|16211.3|16210.3|55
1641319910000|2022-01-04 18:11:50|16212.9|16211.9|16212.5|16211.5|16213.2|16212.2|16211.5|16210.5|27
1641319920000|2022-01-04 18:12:00|16212.3|16211.3|16211|16210|16213|16212|16210.7|16209.7|90
1641319930000|2022-01-04 18:12:10|16211.2|16210.2|16214.5|16213.5|16215.3|16214.3|16210.5|16209.5|100
1641319940000|2022-01-04 18:12:20|16214.3|16213.3|16215.5|16214.5|16215.8|16214.8|16213.8|16212.8|54
1641319950000|2022-01-04 18:12:30|16215.8|16214.8|16214.3|16213.3|16217|16216|16213.9|16212.9|96
1641319960000|2022-01-04 18:12:40|16214|16213|16209.8|16208.8|16214.2|16213.2|16207.7|16206.7|154
1641319970000|2022-01-04 18:12:50|16209.5|16208.5|16210.5|16209.5|16210.8|16209.8|16208|16207|76
1641319980000|2022-01-04 18:13:00|16210.7|16209.7|16209|16208|16211|16210|16207.8|16206.8|78
1641319990000|2022-01-04 18:13:10|16208.9|16207.9|16209.5|16208.5|16209.8|16208.8|16208.3|16207.3|59
1641320000000|2022-01-04 18:13:20|16209.4|16208.4|16210.5|16209.5|16210.8|16209.8|16208.5|16207.5|32
1641320010000|2022-01-04 18:13:30|16210.3|16209.3|16211|16210|16211.3|16210.3|16209.5|16208.5|58
1641320020000|2022-01-04 18:13:40|16211.2|16210.2|16210.3|16209.3|16212.9|16211.9|16210|16209|63
1641320030000|2022-01-04 18:13:50|16210.4|16209.4|16210.5|16209.5|16212.8|16211.8|16210.3|16209.3|29
1641320040000|2022-01-04 18:14:00|16210.7|16209.7|16210|16209|16210.9|16209.9|16209.3|16208.3|55
1641320050000|2022-01-04 18:14:10|16210.2|16209.2|16211.5|16210.5|16213|16212|16208.5|16207.5|111
1641320060000|2022-01-04 18:14:20|16211.4|16210.4|16208|16207|16211.7|16210.7|16207.5|16206.5|64
1641320070000|2022-01-04 18:14:30|16207.8|16206.8|16206.5|16205.5|16208.3|16207.3|16205.7|16204.7|118
1641320080000|2022-01-04 18:14:40|16206.4|16205.4|16205.8|16204.8|16206.5|16205.5|16205|16204|84
1641320090000|2022-01-04 18:14:50|16205.9|16204.9|16206.5|16205.5|16207.3|16206.3|16203.5|16202.5|171
1641320100000|2022-01-04 18:15:00|16207|16206|16211.5|16210.5|16212|16211|16206.8|16205.8|147
1641320110000|2022-01-04 18:15:10|16212|16211|16208.9|16207.9|16212.3|16211.3|16208.7|16207.7|83
1641320120000|2022-01-04 18:15:20|16208.5|16207.5|16208.3|16207.3|16209.5|16208.5|16207.5|16206.5|74
1641320130000|2022-01-04 18:15:30|16208.2|16207.2|16209|16208|16209.8|16208.8|16208|16207|42
1641320140000|2022-01-04 18:15:40|16209.2|16208.2|16204.2|16203.2|16209.9|16208.9|16204.2|16203.2|86
1641320150000|2022-01-04 18:15:50|16204|16203|16201.8|16200.8|16205|16204|16201.8|16200.8|176
1641320160000|2022-01-04 18:16:00|16201.2|16200.2|16199|16198|16202.4|16201.4|16199|16198|205
1641320170000|2022-01-04 18:16:10|16198.8|16197.8|16198.3|16197.3|16199.3|16198.3|16196|16195|259
1641320180000|2022-01-04 18:16:20|16198.5|16197.5|16195.8|16194.8|16199.7|16198.7|16195.8|16194.8|124
1641320190000|2022-01-04 18:16:30|16196|16195|16196.7|16195.7|16198|16197|16193.8|16192.8|132
1641320200000|2022-01-04 18:16:40|16196.8|16195.8|16197|16196|16198.3|16197.3|16194.5|16193.5|131
1641320210000|2022-01-04 18:16:50|16196.9|16195.9|16197|16196|16198.7|16197.7|16196.4|16195.4|67
1641320220000|2022-01-04 18:17:00|16197.2|16196.2|16198.5|16197.5|16199.3|16198.3|16197.2|16196.2|41
1641320230000|2022-01-04 18:17:10|16198.8|16197.8|16194.8|16193.8|16199.3|16198.3|16194.2|16193.2|181
1641320240000|2022-01-04 18:17:20|16194.7|16193.7|16197.8|16196.8|16197.8|16196.8|16194.7|16193.7|61
1641320250000|2022-01-04 18:17:30|16198|16197|16198.2|16197.2|16200.4|16199.4|16197.3|16196.3|84
1641320260000|2022-01-04 18:17:40|16198|16197|16199.8|16198.8|16200.3|16199.3|16197.8|16196.8|53
1641320270000|2022-01-04 18:17:50|16199.5|16198.5|16200.5|16199.5|16201.5|16200.5|16199.5|16198.5|81
1641320280000|2022-01-04 18:18:00|16199.5|16198.5|16199.5|16198.5|16200.5|16199.5|16198.7|16197.7|86
1641320290000|2022-01-04 18:18:10|16199.3|16198.3|16197|16196|16199.5|16198.5|16197|16196|49
1641320300000|2022-01-04 18:18:20|16197.2|16196.2|16196.3|16195.3|16197.2|16196.2|16194.5|16193.5|119
1641320310000|2022-01-04 18:18:30|16196.2|16195.2|16196.8|16195.8|16196.9|16195.9|16195|16194|72
1641320320000|2022-01-04 18:18:40|16196.7|16195.7|16198.3|16197.3|16198.9|16197.9|16196.7|16195.7|49
1641320330000|2022-01-04 18:18:50|16198.2|16197.2|16199.5|16198.5|16201.5|16200.5|16198|16197|61
1641320340000|2022-01-04 18:19:00|16199.4|16198.4|16198.7|16197.7|16200.2|16199.2|16198.3|16197.3|48
1641320350000|2022-01-04 18:19:10|16198.5|16197.5|16195.5|16194.5|16198.5|16197.5|16194.8|16193.8|69
1641320360000|2022-01-04 18:19:20|16195.7|16194.7|16194.5|16193.5|16195.8|16194.8|16193.8|16192.8|78
1641320370000|2022-01-04 18:19:30|16194.7|16193.7|16197|16196|16197.7|16196.7|16194.3|16193.3|101
1641320380000|2022-01-04 18:19:40|16197.5|16196.5|16195|16194|16197.5|16196.5|16194.7|16193.7|37
1641320390000|2022-01-04 18:19:50|16194.9|16193.9|16193.4|16192.4|16195.3|16194.3|16192.5|16191.5|120
1641320400000|2022-01-04 18:20:00|16193.3|16192.3|16195.8|16194.8|16196.2|16195.2|16192|16191|87
1641320410000|2022-01-04 18:20:10|16195.7|16194.7|16197.3|16196.3|16197.5|16196.5|16194.9|16193.9|97
1641320420000|2022-01-04 18:20:20|16197.2|16196.2|16195.5|16194.5|16197.3|16196.3|16194.2|16193.2|55
1641320430000|2022-01-04 18:20:30|16195.3|16194.3|16196.8|16195.8|16197.3|16196.3|16194.8|16193.8|39
1641320440000|2022-01-04 18:20:40|16196.7|16195.7|16196.5|16195.5|16197.3|16196.3|16195.8|16194.8|37
1641320450000|2022-01-04 18:20:50|16196.8|16195.8|16195.8|16194.8|16197.3|16196.3|16195.2|16194.2|46
1641320460000|2022-01-04 18:21:00|16195.7|16194.7|16199.9|16198.9|16201.5|16200.5|16195.7|16194.7|231
1641320470000|2022-01-04 18:21:10|16199.8|16198.8|16196|16195|16200.2|16199.2|16196|16195|118
1641320480000|2022-01-04 18:21:20|16196.2|16195.2|16196.2|16195.2|16197.5|16196.5|16193.9|16192.9|105
1641320490000|2022-01-04 18:21:30|16196|16195|16195|16194|16196.7|16195.7|16194.5|16193.5|37
1641320500000|2022-01-04 18:21:40|16194.8|16193.8|16189.8|16188.8|16194.8|16193.8|16189.4|16188.4|253
1641320510000|2022-01-04 18:21:50|16189.7|16188.7|16190|16189|16191.3|16190.3|16189.4|16188.4|155
1641320520000|2022-01-04 18:22:00|16190.3|16189.3|16192|16191|16192.5|16191.5|16189.2|16188.2|117
1641320530000|2022-01-04 18:22:10|16192.2|16191.2|16192.8|16191.8|16194|16193|16192.2|16191.2|97
1641320540000|2022-01-04 18:22:20|16193|16192|16191.3|16190.3|16193|16192|16190.7|16189.7|48
1641320550000|2022-01-04 18:22:30|16191.4|16190.4|16190.8|16189.8|16192|16191|16190|16189|64
1641320560000|2022-01-04 18:22:40|16190.9|16189.9|16191.4|16190.4|16192.3|16191.3|16190.5|16189.5|48
1641320570000|2022-01-04 18:22:50|16191.3|16190.3|16191|16190|16191.8|16190.8|16189|16188|70
1641320580000|2022-01-04 18:23:00|16190.5|16189.5|16190.8|16189.8|16193|16192|16190.2|16189.2|64
1641320590000|2022-01-04 18:23:10|16190.7|16189.7|16188.8|16187.8|16192|16191|16188.2|16187.2|426
1641320600000|2022-01-04 18:23:20|16189|16188|16191|16190|16192.8|16191.8|16188.5|16187.5|132
1641320610000|2022-01-04 18:23:30|16191.3|16190.3|16190.3|16189.3|16192.8|16191.8|16189.3|16188.3|65
1641320620000|2022-01-04 18:23:40|16190.2|16189.2|16189.8|16188.8|16190.8|16189.8|16189.5|16188.5|34
1641320630000|2022-01-04 18:23:50|16190|16189|16192|16191|16192.2|16191.2|16190|16189|75
1641320640000|2022-01-04 18:24:00|16192.2|16191.2|16192.5|16191.5|16193.2|16192.2|16191|16190|84
1641320650000|2022-01-04 18:24:10|16192.3|16191.3|16192.5|16191.5|16194.3|16193.3|16191.8|16190.8|133
1641320660000|2022-01-04 18:24:20|16192.7|16191.7|16198.8|16197.8|16200.5|16199.5|16192.4|16191.4|294
1641320670000|2022-01-04 18:24:30|16199.3|16198.3|16198.9|16197.9|16202.8|16201.8|16198.8|16197.8|231
1641320680000|2022-01-04 18:24:40|16199|16198|16200|16199|16201.4|16200.4|16198.7|16197.7|109
1641320690000|2022-01-04 18:24:50|16200.2|16199.2|16200.8|16199.8|16202.3|16201.3|16199.5|16198.5|128
1641320700000|2022-01-04 18:25:00|16201.3|16200.3|16198.8|16197.8|16201.3|16200.3|16198.5|16197.5|93
1641320710000|2022-01-04 18:25:10|16198.4|16197.4|16195.8|16194.8|16199|16198|16195|16194|93
1641320720000|2022-01-04 18:25:20|16195.7|16194.7|16196.9|16195.9|16196.9|16195.9|16195.2|16194.2|61
1641320730000|2022-01-04 18:25:30|16196.8|16195.8|16198.5|16197.5|16199.8|16198.8|16196.3|16195.3|55
1641320740000|2022-01-04 18:25:40|16198.7|16197.7|16203.3|16202.3|16205.5|16204.5|16198.4|16197.4|196
1641320750000|2022-01-04 18:25:50|16203.5|16202.5|16209.3|16208.3|16211.2|16210.2|16203.4|16202.4|350
1641320760000|2022-01-04 18:26:00|16209.2|16208.2|16214.9|16213.9|16216.7|16215.7|16207.8|16206.8|474
1641320770000|2022-01-04 18:26:10|16215|16214|16220.3|16219.3|16221.5|16220.5|16214|16213|569
1641320780000|2022-01-04 18:26:20|16220.4|16219.4|16219.5|16218.5|16222.3|16221.3|16218.7|16217.7|362
1641320790000|2022-01-04 18:26:30|16219.4|16218.4|16217.3|16216.3|16219.5|16218.5|16214.5|16213.5|176
1641320800000|2022-01-04 18:26:40|16217.4|16216.4|16219.3|16218.3|16221.3|16220.3|16217.3|16216.3|148
1641320810000|2022-01-04 18:26:50|16219|16218|16219.5|16218.5|16221.9|16220.9|16218.9|16217.9|119
1641320820000|2022-01-04 18:27:00|16219.7|16218.7|16215.5|16214.5|16220.5|16219.5|16214.4|16213.4|232
1641320830000|2022-01-04 18:27:10|16216.3|16215.3|16215.5|16214.5|16216.5|16215.5|16213.8|16212.8|101
1641320840000|2022-01-04 18:27:20|16215.8|16214.8|16212.8|16211.8|16215.8|16214.8|16212.3|16211.3|159
1641320850000|2022-01-04 18:27:30|16212.9|16211.9|16211.8|16210.8|16212.9|16211.9|16209.8|16208.8|129
1641320860000|2022-01-04 18:27:40|16212|16211|16212.3|16211.3|16212.3|16211.3|16210.8|16209.8|72
1641320870000|2022-01-04 18:27:50|16212.4|16211.4|16211.3|16210.3|16212.4|16211.4|16209.8|16208.8|81
1641320880000|2022-01-04 18:28:00|16211.8|16210.8|16209.2|16208.2|16212|16211|16208.3|16207.3|170
1641320890000|2022-01-04 18:28:10|16209.3|16208.3|16209.5|16208.5|16210|16209|16207|16206|96
1641320900000|2022-01-04 18:28:20|16209.3|16208.3|16210.4|16209.4|16210.9|16209.9|16208.9|16207.9|66
1641320910000|2022-01-04 18:28:30|16210.5|16209.5|16213.3|16212.3|16214|16213|16209.9|16208.9|144
1641320920000|2022-01-04 18:28:40|16213|16212|16212|16211|16213.9|16212.9|16210.5|16209.5|87
1641320930000|2022-01-04 18:28:50|16211.9|16210.9|16211|16210|16212.7|16211.7|16210.5|16209.5|25
1641320940000|2022-01-04 18:29:00|16210.9|16209.9|16210.8|16209.8|16212|16211|16208.8|16207.8|128
1641320950000|2022-01-04 18:29:10|16210.9|16209.9|16209|16208|16210.9|16209.9|16208.8|16207.8|102
1641320960000|2022-01-04 18:29:20|16208.4|16207.4|16209.5|16208.5|16210.4|16209.4|16207.7|16206.7|72
1641320970000|2022-01-04 18:29:30|16209.3|16208.3|16205.8|16204.8|16209.3|16208.3|16204.8|16203.8|124
1641320980000|2022-01-04 18:29:40|16206|16205|16207.8|16206.8|16208.4|16207.4|16206|16205|71
1641320990000|2022-01-04 18:29:50|16207.7|16206.7|16205|16204|16208|16207|16204.5|16203.5|74
1641321000000|2022-01-04 18:30:00|16205.3|16204.3|16202.2|16201.2|16207.8|16206.8|16202|16201|258
1641321010000|2022-01-04 18:30:10|16202.3|16201.3|16197.3|16196.3|16202.3|16201.3|16194.9|16193.9|424
1641321020000|2022-01-04 18:30:20|16196.9|16195.9|16191.3|16190.3|16197.5|16196.5|16190|16189|467
1641321030000|2022-01-04 18:30:30|16191.2|16190.2|16186|16185|16194|16193|16185.3|16184.3|622
1641321040000|2022-01-04 18:30:40|16186.3|16185.3|16182.8|16181.8|16188|16187|16181|16180|683
1641321050000|2022-01-04 18:30:50|16182.5|16181.5|16170|16169|16183.7|16182.7|16168.5|16167.5|1342
1641321060000|2022-01-04 18:31:00|16169.5|16168.5|16180|16179|16180|16179|16169.5|16168.5|719
1641321070000|2022-01-04 18:31:10|16179.9|16178.9|16183.2|16182.2|16184|16183|16179.8|16178.8|561
1641321080000|2022-01-04 18:31:20|16183.3|16182.3|16181|16180|16183.7|16182.7|16178.5|16177.5|284
1641321090000|2022-01-04 18:31:30|16180.5|16179.5|16188.3|16187.3|16188.5|16187.5|16180.3|16179.3|431
1641321100000|2022-01-04 18:31:40|16188|16187|16187.5|16186.5|16188.8|16187.8|16183.9|16182.9|162
1641321110000|2022-01-04 18:31:50|16187.4|16186.4|16187|16186|16187.8|16186.8|16185.8|16184.8|78
1641321120000|2022-01-04 18:32:00|16187.8|16186.8|16192.3|16191.3|16195|16194|16187.5|16186.5|352
1641321130000|2022-01-04 18:32:10|16192.5|16191.5|16187.5|16186.5|16194.3|16193.3|16185.3|16184.3|226
1641321140000|2022-01-04 18:32:20|16187.4|16186.4|16186.7|16185.7|16188.8|16187.8|16185.3|16184.3|104
1641321150000|2022-01-04 18:32:30|16186.5|16185.5|16189.3|16188.3|16190|16189|16185.8|16184.8|130
1641321160000|2022-01-04 18:32:40|16190|16189|16189|16188|16192|16191|16188.8|16187.8|103
1641321170000|2022-01-04 18:32:50|16189.3|16188.3|16183.7|16182.7|16189.3|16188.3|16183.7|16182.7|172
1641321180000|2022-01-04 18:33:00|16182|16181|16185.8|16184.8|16186.5|16185.5|16182|16181|182
1641321190000|2022-01-04 18:33:10|16187|16186|16183.3|16182.3|16187.3|16186.3|16182|16181|121
1641321200000|2022-01-04 18:33:20|16183|16182|16185.5|16184.5|16186|16185|16182.3|16181.3|91
1641321210000|2022-01-04 18:33:30|16185|16184|16184|16183|16186.8|16185.8|16182.8|16181.8|100
1641321220000|2022-01-04 18:33:40|16183.9|16182.9|16186|16185|16186|16185|16182.9|16181.9|78
1641321230000|2022-01-04 18:33:50|16186.3|16185.3|16186.9|16185.9|16189.5|16188.5|16185.8|16184.8|134
1641321240000|2022-01-04 18:34:00|16187|16186|16184.3|16183.3|16187.3|16186.3|16182.3|16181.3|182
1641321250000|2022-01-04 18:34:10|16184.5|16183.5|16181.2|16180.2|16185.2|16184.2|16179.7|16178.7|212
1641321260000|2022-01-04 18:34:20|16181|16180|16181.8|16180.8|16181.9|16180.9|16179.5|16178.5|121
1641321270000|2022-01-04 18:34:30|16181.7|16180.7|16183|16182|16183.8|16182.8|16181.3|16180.3|118
1641321280000|2022-01-04 18:34:40|16183.2|16182.2|16180.5|16179.5|16183.2|16182.2|16179.5|16178.5|121
1641321290000|2022-01-04 18:34:50|16179|16178|16179|16178|16181.3|16180.3|16178.4|16177.4|229
1641321300000|2022-01-04 18:35:00|16178.9|16177.9|16181.5|16180.5|16184.7|16183.7|16178.3|16177.3|384
1641321310000|2022-01-04 18:35:10|16181|16180|16182.8|16181.8|16183|16182|16180.3|16179.3|95
1641321320000|2022-01-04 18:35:20|16182.5|16181.5|16179.3|16178.3|16183|16182|16178.8|16177.8|127
1641321330000|2022-01-04 18:35:30|16179.5|16178.5|16180|16179|16183.2|16182.2|16179|16178|82
1641321340000|2022-01-04 18:35:40|16180.2|16179.2|16182.5|16181.5|16185.4|16184.4|16180.2|16179.2|303
1641321350000|2022-01-04 18:35:50|16182.3|16181.3|16180.8|16179.8|16182.3|16181.3|16178.9|16177.9|99
1641321360000|2022-01-04 18:36:00|16180.9|16179.9|16181.5|16180.5|16181.9|16180.9|16179.2|16178.2|125
1641321370000|2022-01-04 18:36:10|16181.4|16180.4|16179|16178|16181.5|16180.5|16179|16178|62
1641321380000|2022-01-04 18:36:20|16179.5|16178.5|16177.7|16176.7|16179.8|16178.8|16176.5|16175.5|204
1641321390000|2022-01-04 18:36:30|16177|16176|16178.8|16177.8|16180.9|16179.9|16177|16176|249
1641321400000|2022-01-04 18:36:40|16178.9|16177.9|16176.2|16175.2|16180.5|16179.5|16174.4|16173.4|256
1641321410000|2022-01-04 18:36:50|16176.5|16175.5|16172.4|16171.4|16177|16176|16172.3|16171.3|181
1641321420000|2022-01-04 18:37:00|16173.3|16172.3|16178.8|16177.8|16180.5|16179.5|16173|16172|422
1641321430000|2022-01-04 18:37:10|16179.3|16178.3|16180.5|16179.5|16181.4|16180.4|16177.8|16176.8|159
1641321440000|2022-01-04 18:37:20|16180.4|16179.4|16182.2|16181.2|16182.3|16181.3|16179.3|16178.3|129
1641321450000|2022-01-04 18:37:30|16183|16182|16183.8|16182.8|16186.4|16185.4|16182.3|16181.3|281
1641321460000|2022-01-04 18:37:40|16183.9|16182.9|16185|16184|16185|16184|16182.8|16181.8|59
1641321470000|2022-01-04 18:37:50|16184.8|16183.8|16181.8|16180.8|16185.3|16184.3|16179.9|16178.9|155
1641321480000|2022-01-04 18:38:00|16181.3|16180.3|16182.5|16181.5|16184|16183|16180.7|16179.7|204
1641321490000|2022-01-04 18:38:10|16182.4|16181.4|16183.9|16182.9|16184|16183|16181|16180|118
1641321500000|2022-01-04 18:38:20|16184|16183|16187.8|16186.8|16187.8|16186.8|16183|16182|91
1641321510000|2022-01-04 18:38:30|16187.9|16186.9|16191|16190|16192.3|16191.3|16187.8|16186.8|370
1641321520000|2022-01-04 18:38:40|16191.3|16190.3|16190.5|16189.5|16191.7|16190.7|16188.5|16187.5|145
1641321530000|2022-01-04 18:38:50|16190.4|16189.4|16191|16190|16191.5|16190.5|16188.3|16187.3|100
1641321540000|2022-01-04 18:39:00|16190.4|16189.4|16198|16197|16201.7|16200.7|16189.5|16188.5|762
1641321550000|2022-01-04 18:39:10|16197.3|16196.3|16201.3|16200.3|16202|16201|16196|16195|221
1641321560000|2022-01-04 18:39:20|16200.9|16199.9|16201.5|16200.5|16201.9|16200.9|16197.9|16196.9|314
1641321570000|2022-01-04 18:39:30|16201.3|16200.3|16200.8|16199.8|16201.8|16200.8|16198.8|16197.8|193
1641321580000|2022-01-04 18:39:40|16200.7|16199.7|16196.3|16195.3|16201.4|16200.4|16196|16195|138
1641321590000|2022-01-04 18:39:50|16196.2|16195.2|16193.3|16192.3|16196.2|16195.2|16193|16192|81
1641321600000|2022-01-04 18:40:00|16192.5|16191.5|16189.5|16188.5|16192.5|16191.5|16187.9|16186.9|216
1641321610000|2022-01-04 18:40:10|16189.3|16188.3|16190.3|16189.3|16190.8|16189.8|16188.4|16187.4|98
1641321620000|2022-01-04 18:40:20|16190.4|16189.4|16193|16192|16194.9|16193.9|16190.3|16189.3|139
1641321630000|2022-01-04 18:40:30|16192.9|16191.9|16188.8|16187.8|16193.3|16192.3|16186.8|16185.8|129
1641321640000|2022-01-04 18:40:40|16188.7|16187.7|16189|16188|16191.3|16190.3|16188.5|16187.5|66
1641321650000|2022-01-04 18:40:50|16188.8|16187.8|16191.3|16190.3|16192|16191|16188.3|16187.3|76
1641321660000|2022-01-04 18:41:00|16191|16190|16189.3|16188.3|16191|16190|16189|16188|75
1641321670000|2022-01-04 18:41:10|16189.2|16188.2|16187.3|16186.3|16189.2|16188.2|16183.8|16182.8|219
1641321680000|2022-01-04 18:41:20|16187.5|16186.5|16186.8|16185.8|16187.5|16186.5|16184.5|16183.5|73
1641321690000|2022-01-04 18:41:30|16187.3|16186.3|16188|16187|16190.5|16189.5|16187.2|16186.2|100
1641321700000|2022-01-04 18:41:40|16188.3|16187.3|16189.7|16188.7|16191.5|16190.5|16186.8|16185.8|69
1641321710000|2022-01-04 18:41:50|16189.5|16188.5|16190.2|16189.2|16191.8|16190.8|16189.5|16188.5|59
1641321720000|2022-01-04 18:42:00|16190.3|16189.3|16197|16196|16197|16196|16189.4|16188.4|163
1641321730000|2022-01-04 18:42:10|16196.9|16195.9|16198|16197|16199.9|16198.9|16196.4|16195.4|161
1641321740000|2022-01-04 18:42:20|16198.3|16197.3|16197.8|16196.8|16198.8|16197.8|16196.5|16195.5|116
1641321750000|2022-01-04 18:42:30|16197.9|16196.9|16196|16195|16199.5|16198.5|16196|16195|93
1641321760000|2022-01-04 18:42:40|16195.9|16194.9|16195.3|16194.3|16197.8|16196.8|16194.9|16193.9|103
1641321770000|2022-01-04 18:42:50|16195.5|16194.5|16197|16196|16198.2|16197.2|16194.2|16193.2|75
1641321780000|2022-01-04 18:43:00|16196.9|16195.9|16196.9|16195.9|16198.8|16197.8|16196|16195|75
1641321790000|2022-01-04 18:43:10|16196.8|16195.8|16193.5|16192.5|16197|16196|16192.5|16191.5|55
1641321800000|2022-01-04 18:43:20|16193.3|16192.3|16194|16193|16194|16193|16192.5|16191.5|44
1641321810000|2022-01-04 18:43:30|16193.5|16192.5|16191.5|16190.5|16193.7|16192.7|16190|16189|80
1641321820000|2022-01-04 18:43:40|16191.2|16190.2|16189.8|16188.8|16192.3|16191.3|16189.8|16188.8|88
1641321830000|2022-01-04 18:43:50|16189.9|16188.9|16191.3|16190.3|16192.3|16191.3|16189.3|16188.3|106
1641321840000|2022-01-04 18:44:00|16191|16190|16195|16194|16195.5|16194.5|16189.4|16188.4|111
1641321850000|2022-01-04 18:44:10|16194.9|16193.9|16193.8|16192.8|16195.3|16194.3|16193.5|16192.5|33
1641321860000|2022-01-04 18:44:20|16193|16192|16194.5|16193.5|16198.3|16197.3|16193|16192|134
1641321870000|2022-01-04 18:44:30|16194.3|16193.3|16191|16190|16194.3|16193.3|16190.8|16189.8|115
1641321880000|2022-01-04 18:44:40|16191.2|16190.2|16188.8|16187.8|16191.4|16190.4|16187|16186|195
1641321890000|2022-01-04 18:44:50|16188.5|16187.5|16190.9|16189.9|16191.8|16190.8|16187|16186|74
1641321900000|2022-01-04 18:45:00|16191|16190|16192.5|16191.5|16193.5|16192.5|16190.3|16189.3|64
1641321910000|2022-01-04 18:45:10|16192.4|16191.4|16190.9|16189.9|16196|16195|16190.5|16189.5|159
1641321920000|2022-01-04 18:45:20|16191|16190|16192.9|16191.9|16192.9|16191.9|16188.8|16187.8|105
1641321930000|2022-01-04 18:45:30|16192.8|16191.8|16193.3|16192.3|16194.8|16193.8|16192.4|16191.4|44
1641321940000|2022-01-04 18:45:40|16193.2|16192.2|16196.9|16195.9|16199.3|16198.3|16193.2|16192.2|134
1641321950000|2022-01-04 18:45:50|16197|16196|16198|16197|16199.8|16198.8|16196.3|16195.3|137
1641321960000|2022-01-04 18:46:00|16197.5|16196.5|16194.3|16193.3|16198|16197|16194.3|16193.3|73
1641321970000|2022-01-04 18:46:10|16195|16194|16195.3|16194.3|16197.7|16196.7|16194.2|16193.2|76
1641321980000|2022-01-04 18:46:20|16195.2|16194.2|16196.8|16195.8|16198.4|16197.4|16194.5|16193.5|122
1641321990000|2022-01-04 18:46:30|16196.7|16195.7|16192.5|16191.5|16196.8|16195.8|16192.3|16191.3|52
1641322000000|2022-01-04 18:46:40|16192.4|16191.4|16189.4|16188.4|16192.9|16191.9|16189.4|16188.4|129
1641322010000|2022-01-04 18:46:50|16189.3|16188.3|16189.9|16188.9|16190|16189|16188.3|16187.3|101
1641322020000|2022-01-04 18:47:00|16189.8|16188.8|16188.2|16187.2|16190|16189|16187.5|16186.5|72
1641322030000|2022-01-04 18:47:10|16188.3|16187.3|16192.3|16191.3|16193.5|16192.5|16187.3|16186.3|120
1641322040000|2022-01-04 18:47:20|16192.5|16191.5|16192.2|16191.2|16193.2|16192.2|16191.3|16190.3|54
1641322050000|2022-01-04 18:47:30|16192|16191|16188.5|16187.5|16192.5|16191.5|16188.3|16187.3|36
1641322060000|2022-01-04 18:47:40|16188.3|16187.3|16185.2|16184.2|16188.5|16187.5|16185|16184|112
1641322070000|2022-01-04 18:47:50|16185.5|16184.5|16187|16186|16188|16187|16185|16184|83
1641322080000|2022-01-04 18:48:00|16187.3|16186.3|16189|16188|16190.5|16189.5|16186.4|16185.4|61
1641322090000|2022-01-04 18:48:10|16188.9|16187.9|16188.5|16187.5|16190.2|16189.2|16188|16187|43
1641322100000|2022-01-04 18:48:20|16188.3|16187.3|16190.5|16189.5|16191.8|16190.8|16187.9|16186.9|60
1641322110000|2022-01-04 18:48:30|16190.3|16189.3|16188.5|16187.5|16190.5|16189.5|16187.8|16186.8|57
1641322120000|2022-01-04 18:48:40|16188.8|16187.8|16190.9|16189.9|16191|16190|16187.5|16186.5|32
1641322130000|2022-01-04 18:48:50|16190.8|16189.8|16189.8|16188.8|16191|16190|16189.2|16188.2|28
1641322140000|2022-01-04 18:49:00|16189.5|16188.5|16185.5|16184.5|16190.3|16189.3|16185.4|16184.4|135
1641322150000|2022-01-04 18:49:10|16185.8|16184.8|16186.3|16185.3|16187.8|16186.8|16185.5|16184.5|72
1641322160000|2022-01-04 18:49:20|16186.5|16185.5|16185.5|16184.5|16187.8|16186.8|16185.3|16184.3|50
1641322170000|2022-01-04 18:49:30|16185.8|16184.8|16186.8|16185.8|16188.3|16187.3|16185.3|16184.3|92
1641322180000|2022-01-04 18:49:40|16186.7|16185.7|16189.3|16188.3|16189.3|16188.3|16186|16185|57
1641322190000|2022-01-04 18:49:50|16189.5|16188.5|16186.7|16185.7|16189.9|16188.9|16186.5|16185.5|49
1641322200000|2022-01-04 18:50:00|16186.8|16185.8|16186.8|16185.8|16187.9|16186.9|16184.3|16183.3|137
1641322210000|2022-01-04 18:50:10|16186.5|16185.5|16184.2|16183.2|16186.8|16185.8|16181.3|16180.3|162
1641322220000|2022-01-04 18:50:20|16183.9|16182.9|16183.3|16182.3|16185.3|16184.3|16183|16182|117
1641322230000|2022-01-04 18:50:30|16183.2|16182.2|16184.3|16183.3|16185.5|16184.5|16182.5|16181.5|254
1641322240000|2022-01-04 18:50:40|16184.2|16183.2|16182.5|16181.5|16184.3|16183.3|16178.9|16177.9|219
1641322250000|2022-01-04 18:50:50|16182.7|16181.7|16182.7|16181.7|16183.8|16182.8|16181.4|16180.4|95
1641322260000|2022-01-04 18:51:00|16183|16182|16178.8|16177.8|16184.5|16183.5|16178.8|16177.8|213
1641322270000|2022-01-04 18:51:10|16178.9|16177.9|16184|16183|16184.8|16183.8|16178.9|16177.9|100
1641322280000|2022-01-04 18:51:20|16184.3|16183.3|16181.5|16180.5|16184.3|16183.3|16181|16180|188
1641322290000|2022-01-04 18:51:30|16181.7|16180.7|16176.9|16175.9|16181.7|16180.7|16175.8|16174.8|400
1641322300000|2022-01-04 18:51:40|16176.8|16175.8|16178.7|16177.7|16179.8|16178.8|16176.3|16175.3|131
1641322310000|2022-01-04 18:51:50|16178.5|16177.5|16180.8|16179.8|16181|16180|16178.3|16177.3|95
1641322320000|2022-01-04 18:52:00|16180.3|16179.3|16178|16177|16180.7|16179.7|16178|16177|76
1641322330000|2022-01-04 18:52:10|16177.9|16176.9|16178.8|16177.8|16179|16178|16177.4|16176.4|63
1641322340000|2022-01-04 18:52:20|16178.7|16177.7|16177.8|16176.8|16179|16178|16176.9|16175.9|66
1641322350000|2022-01-04 18:52:30|16177.7|16176.7|16177.3|16176.3|16177.8|16176.8|16176|16175|100
1641322360000|2022-01-04 18:52:40|16176.7|16175.7|16176.8|16175.8|16177.4|16176.4|16174.5|16173.5|162
1641322370000|2022-01-04 18:52:50|16176.7|16175.7|16179.8|16178.8|16180.3|16179.3|16176.5|16175.5|124
1641322380000|2022-01-04 18:53:00|16179.5|16178.5|16180.5|16179.5|16182.2|16181.2|16179.2|16178.2|108
1641322390000|2022-01-04 18:53:10|16180.7|16179.7|16178.2|16177.2|16180.8|16179.8|16176.5|16175.5|115
1641322400000|2022-01-04 18:53:20|16178.3|16177.3|16176.3|16175.3|16178.3|16177.3|16176.3|16175.3|34
1641322410000|2022-01-04 18:53:30|16176|16175|16177.8|16176.8|16178.3|16177.3|16175.8|16174.8|77
1641322420000|2022-01-04 18:53:40|16177.7|16176.7|16175.9|16174.9|16178.8|16177.8|16175.5|16174.5|64
1641322430000|2022-01-04 18:53:50|16176.3|16175.3|16175.8|16174.8|16176.3|16175.3|16173.9|16172.9|127
1641322440000|2022-01-04 18:54:00|16175.5|16174.5|16174.7|16173.7|16178|16177|16174.3|16173.3|96
1641322450000|2022-01-04 18:54:10|16174.5|16173.5|16170|16169|16174.7|16173.7|16168.8|16167.8|358
1641322460000|2022-01-04 18:54:20|16169.9|16168.9|16169|16168|16171.7|16170.7|16169|16168|205
1641322470000|2022-01-04 18:54:30|16168.9|16167.9|16168.8|16167.8|16170|16169|16165.7|16164.7|439
1641322480000|2022-01-04 18:54:40|16169.8|16168.8|16173.3|16172.3|16173.8|16172.8|16169|16168|279
1641322490000|2022-01-04 18:54:50|16173.2|16172.2|16172.3|16171.3|16174.3|16173.3|16172.3|16171.3|159
1641322500000|2022-01-04 18:55:00|16172.5|16171.5|16169.2|16168.2|16174|16173|16169|16168|215
1641322510000|2022-01-04 18:55:10|16169|16168|16166.7|16165.7|16169.8|16168.8|16165.5|16164.5|234
1641322520000|2022-01-04 18:55:20|16166.8|16165.8|16167.3|16166.3|16168.5|16167.5|16166.5|16165.5|127
1641322530000|2022-01-04 18:55:30|16167.5|16166.5|16165.8|16164.8|16167.7|16166.7|16164.5|16163.5|273
1641322540000|2022-01-04 18:55:40|16164.8|16163.8|16168.3|16167.3|16168.8|16167.8|16164.7|16163.7|236
1641322550000|2022-01-04 18:55:50|16168|16167|16162.9|16161.9|16168.3|16167.3|16162.9|16161.9|219
1641322560000|2022-01-04 18:56:00|16162.5|16161.5|16167|16166|16167.8|16166.8|16162.5|16161.5|285
1641322570000|2022-01-04 18:56:10|16167.3|16166.3|16166.3|16165.3|16167.3|16166.3|16165.4|16164.4|147
1641322580000|2022-01-04 18:56:20|16166.7|16165.7|16164.7|16163.7|16166.8|16165.8|16164.3|16163.3|138
1641322590000|2022-01-04 18:56:30|16164.3|16163.3|16164.3|16163.3|16166.7|16165.7|16164|16163|141
1641322600000|2022-01-04 18:56:40|16164.8|16163.8|16163.3|16162.3|16165|16164|16162.3|16161.3|116
1641322610000|2022-01-04 18:56:50|16163.4|16162.4|16156.8|16155.8|16163.7|16162.7|16156|16155|657
1641322620000|2022-01-04 18:57:00|16156.9|16155.9|16153.3|16152.3|16156.9|16155.9|16151.7|16150.7|591
1641322630000|2022-01-04 18:57:10|16153.2|16152.2|16156.5|16155.5|16157.8|16156.8|16153.2|16152.2|401
1641322640000|2022-01-04 18:57:20|16156.7|16155.7|16156.5|16155.5|16158.4|16157.4|16155.3|16154.3|254
1641322650000|2022-01-04 18:57:30|16156.8|16155.8|16160.2|16159.2|16160.2|16159.2|16156|16155|195
1641322660000|2022-01-04 18:57:40|16160|16159|16159.8|16158.8|16162|16161|16159|16158|184
1641322670000|2022-01-04 18:57:50|16159.7|16158.7|16157.8|16156.8|16160.3|16159.3|16157.5|16156.5|125
1641322680000|2022-01-04 18:58:00|16157.7|16156.7|16160.2|16159.2|16160.5|16159.5|16157.3|16156.3|112
1641322690000|2022-01-04 18:58:10|16160|16159|16159.8|16158.8|16163.7|16162.7|16159.8|16158.8|176
1641322700000|2022-01-04 18:58:20|16160.3|16159.3|16156.5|16155.5|16160.5|16159.5|16156.2|16155.2|124
1641322710000|2022-01-04 18:58:30|16156.4|16155.4|16157|16156|16157.7|16156.7|16155.5|16154.5|118
1641322720000|2022-01-04 18:58:40|16157.2|16156.2|16156|16155|16157.2|16156.2|16154.9|16153.9|123
1641322730000|2022-01-04 18:58:50|16156.2|16155.2|16156|16155|16156.5|16155.5|16154.9|16153.9|121
1641322740000|2022-01-04 18:59:00|16155.9|16154.9|16153.5|16152.5|16157.4|16156.4|16153.2|16152.2|212
1641322750000|2022-01-04 18:59:10|16153.8|16152.8|16154.8|16153.8|16155.3|16154.3|16148.7|16147.7|654
1641322760000|2022-01-04 18:59:20|16154.9|16153.9|16153.5|16152.5|16156.5|16155.5|16152.8|16151.8|232
1641322770000|2022-01-04 18:59:30|16153.4|16152.4|16152.8|16151.8|16154.3|16153.3|16152.7|16151.7|142
1641322780000|2022-01-04 18:59:40|16153.3|16152.3|16154|16153|16156.3|16155.3|16153.3|16152.3|121
1641322790000|2022-01-04 18:59:50|16153.8|16152.8|16153.8|16152.8|16156.3|16155.3|16153|16152|185
1641322800000|2022-01-04 19:00:00|16153.7|16152.7|16153.5|16152.5|16155.2|16154.2|16151|16150|324
1641322810000|2022-01-04 19:00:10|16153.7|16152.7|16163.5|16162.5|16163.5|16162.5|16153|16152|435
1641322820000|2022-01-04 19:00:20|16161.5|16160.5|16161.9|16160.9|16162.8|16161.8|16160.5|16159.5|245
1641322830000|2022-01-04 19:00:30|16162|16161|16165.8|16164.8|16165.8|16164.8|16161|16160|208
1641322840000|2022-01-04 19:00:40|16165.7|16164.7|16161.5|16160.5|16165.7|16164.7|16161|16160|121
1641322850000|2022-01-04 19:00:50|16161.4|16160.4|16164.3|16163.3|16164.7|16163.7|16160.7|16159.7|102
1641322860000|2022-01-04 19:01:00|16164|16163|16163.8|16162.8|16164.2|16163.2|16160.5|16159.5|128
1641322870000|2022-01-04 19:01:10|16163|16162|16162.7|16161.7|16164.5|16163.5|16161.9|16160.9|111
1641322880000|2022-01-04 19:01:20|16162.5|16161.5|16163.9|16162.9|16164.5|16163.5|16161.7|16160.7|80
1641322890000|2022-01-04 19:01:30|16163.8|16162.8|16163|16162|16165.9|16164.9|16162.8|16161.8|158
1641322900000|2022-01-04 19:01:40|16162.8|16161.8|16161.7|16160.7|16163.7|16162.7|16161.4|16160.4|152
1641322910000|2022-01-04 19:01:50|16161.8|16160.8|16161.5|16160.5|16163.9|16162.9|16161.3|16160.3|106
1641322920000|2022-01-04 19:02:00|16161.3|16160.3|16159.9|16158.9|16161.8|16160.8|16157.5|16156.5|200
1641322930000|2022-01-04 19:02:10|16159.8|16158.8|16165.5|16164.5|16165.9|16164.9|16159.8|16158.8|285
1641322940000|2022-01-04 19:02:20|16165|16164|16167.8|16166.8|16167.8|16166.8|16163.8|16162.8|287
1641322950000|2022-01-04 19:02:30|16167.2|16166.2|16169.5|16168.5|16171.7|16170.7|16166.8|16165.8|381
1641322960000|2022-01-04 19:02:40|16169.7|16168.7|16172.8|16171.8|16173.7|16172.7|16169.5|16168.5|243
1641322970000|2022-01-04 19:02:50|16172.7|16171.7|16171.5|16170.5|16175|16174|16171|16170|229
1641322980000|2022-01-04 19:03:00|16171.8|16170.8|16172.3|16171.3|16172.3|16171.3|16169.8|16168.8|121
1641322990000|2022-01-04 19:03:10|16172.2|16171.2|16170.8|16169.8|16172.3|16171.3|16170.5|16169.5|79
1641323000000|2022-01-04 19:03:20|16170.7|16169.7|16170.3|16169.3|16173.3|16172.3|16170|16169|176
1641323010000|2022-01-04 19:03:30|16170.2|16169.2|16165.5|16164.5|16170.3|16169.3|16164.5|16163.5|189
1641323020000|2022-01-04 19:03:40|16165.8|16164.8|16164.7|16163.7|16166.9|16165.9|16164.7|16163.7|88
1641323030000|2022-01-04 19:03:50|16164.8|16163.8|16165.2|16164.2|16165.5|16164.5|16164|16163|76
1641323040000|2022-01-04 19:04:00|16166|16165|16168|16167|16168.3|16167.3|16165.5|16164.5|68
1641323050000|2022-01-04 19:04:10|16167.9|16166.9|16168.8|16167.8|16168.8|16167.8|16166.8|16165.8|133
1641323060000|2022-01-04 19:04:20|16168.9|16167.9|16169.3|16168.3|16170.5|16169.5|16168.7|16167.7|64
1641323070000|2022-01-04 19:04:30|16169.4|16168.4|16172.8|16171.8|16173|16172|16169.3|16168.3|60
1641323080000|2022-01-04 19:04:40|16172.9|16171.9|16171.7|16170.7|16174.2|16173.2|16171.3|16170.3|109
1641323090000|2022-01-04 19:04:50|16171.8|16170.8|16173.5|16172.5|16173.8|16172.8|16171.2|16170.2|67
1641323100000|2022-01-04 19:05:00|16172.8|16171.8|16173.7|16172.7|16175.5|16174.5|16171|16170|207
1641323110000|2022-01-04 19:05:10|16173.9|16172.9|16169.5|16168.5|16174.2|16173.2|16169|16168|129
1641323120000|2022-01-04 19:05:20|16169.8|16168.8|16169.8|16168.8|16170.5|16169.5|16167.9|16166.9|85
1641323130000|2022-01-04 19:05:30|16169.9|16168.9|16170.8|16169.8|16172.3|16171.3|16169.9|16168.9|76
1641323140000|2022-01-04 19:05:40|16170.7|16169.7|16177.7|16176.7|16179.3|16178.3|16170.7|16169.7|330
1641323150000|2022-01-04 19:05:50|16177.5|16176.5|16177|16176|16179.2|16178.2|16176.4|16175.4|221
1641323160000|2022-01-04 19:06:00|16176.9|16175.9|16175|16174|16177.3|16176.3|16174.3|16173.3|125
1641323170000|2022-01-04 19:06:10|16174.9|16173.9|16176|16175|16177|16176|16174.4|16173.4|93
1641323180000|2022-01-04 19:06:20|16176.5|16175.5|16175|16174|16177|16176|16174.8|16173.8|44
1641323190000|2022-01-04 19:06:30|16174.5|16173.5|16174.8|16173.8|16175.5|16174.5|16172.3|16171.3|94
1641323200000|2022-01-04 19:06:40|16174.5|16173.5|16172|16171|16174.8|16173.8|16172|16171|119
1641323210000|2022-01-04 19:06:50|16171.9|16170.9|16171.5|16170.5|16171.9|16170.9|16168.5|16167.5|141
1641323220000|2022-01-04 19:07:00|16171.7|16170.7|16175|16174|16175.8|16174.8|16171.2|16170.2|122
1641323230000|2022-01-04 19:07:10|16174.5|16173.5|16172.3|16171.3|16176|16175|16172|16171|127
1641323240000|2022-01-04 19:07:20|16172.5|16171.5|16174|16173|16175|16174|16172.4|16171.4|45
1641323250000|2022-01-04 19:07:30|16173.8|16172.8|16172|16171|16173.8|16172.8|16172|16171|40
1641323260000|2022-01-04 19:07:40|16172.3|16171.3|16169|16168|16172.3|16171.3|16168.8|16167.8|113
1641323270000|2022-01-04 19:07:50|16169.2|16168.2|16169|16168|16169.8|16168.8|16168.3|16167.3|109
1641323280000|2022-01-04 19:08:00|16168.9|16167.9|16169.8|16168.8|16170.8|16169.8|16168.5|16167.5|83
1641323290000|2022-01-04 19:08:10|16170|16169|16165|16164|16170|16169|16163.8|16162.8|168
1641323300000|2022-01-04 19:08:20|16165.5|16164.5|16164.5|16163.5|16166|16165|16164|16163|54
1641323310000|2022-01-04 19:08:30|16165|16164|16161.3|16160.3|16165.3|16164.3|16161|16160|152
1641323320000|2022-01-04 19:08:40|16161.2|16160.2|16161.3|16160.3|16162.3|16161.3|16160.3|16159.3|92
1641323330000|2022-01-04 19:08:50|16161.2|16160.2|16162.3|16161.3|16163.3|16162.3|16159|16158|110
1641323340000|2022-01-04 19:09:00|16162.5|16161.5|16162.8|16161.8|16163.9|16162.9|16161.3|16160.3|97
1641323350000|2022-01-04 19:09:10|16161.8|16160.8|16160|16159|16162.5|16161.5|16159.9|16158.9|68
1641323360000|2022-01-04 19:09:20|16160.2|16159.2|16161|16160|16161.5|16160.5|16158|16157|105
1641323370000|2022-01-04 19:09:30|16160.9|16159.9|16160.5|16159.5|16161|16160|16159.3|16158.3|47
1641323380000|2022-01-04 19:09:40|16160.3|16159.3|16160.2|16159.2|16161.8|16160.8|16159.5|16158.5|46
1641323390000|2022-01-04 19:09:50|16160|16159|16159.5|16158.5|16160.8|16159.8|16159|16158|43
1641323400000|2022-01-04 19:10:00|16159.8|16158.8|16165|16164|16166.3|16165.3|16158.3|16157.3|204
1641323410000|2022-01-04 19:10:10|16164.8|16163.8|16159.5|16158.5|16165|16164|16159.5|16158.5|82
1641323420000|2022-01-04 19:10:20|16159.7|16158.7|16156.3|16155.3|16159.8|16158.8|16155.5|16154.5|273
1641323430000|2022-01-04 19:10:30|16156.4|16155.4|16158.3|16157.3|16159|16158|16155.8|16154.8|128
1641323440000|2022-01-04 19:10:40|16158.2|16157.2|16160.8|16159.8|16161|16160|16157.5|16156.5|107
1641323450000|2022-01-04 19:10:50|16160.7|16159.7|16165.9|16164.9|16166.5|16165.5|16160.5|16159.5|163
1641323460000|2022-01-04 19:11:00|16165.7|16164.7|16167|16166|16168.3|16167.3|16163.8|16162.8|245
1641323470000|2022-01-04 19:11:10|16166.9|16165.9|16164|16163|16168.8|16167.8|16164|16163|131
1641323480000|2022-01-04 19:11:20|16164.2|16163.2|16167|16166|16167|16166|16162.3|16161.3|88
1641323490000|2022-01-04 19:11:30|16166.8|16165.8|16166.8|16165.8|16167.8|16166.8|16165.3|16164.3|94
1641323500000|2022-01-04 19:11:40|16166.7|16165.7|16164.7|16163.7|16167.2|16166.2|16163.5|16162.5|63
1641323510000|2022-01-04 19:11:50|16165.3|16164.3|16168|16167|16168|16167|16164|16163|132
1641323520000|2022-01-04 19:12:00|16167.9|16166.9|16169.5|16168.5|16170|16169|16165.7|16164.7|169
1641323530000|2022-01-04 19:12:10|16169.9|16168.9|16170.9|16169.9|16172.7|16171.7|16168.3|16167.3|254
1641323540000|2022-01-04 19:12:20|16171|16170|16171.3|16170.3|16173.8|16172.8|16170.3|16169.3|128
1641323550000|2022-01-04 19:12:30|16171.2|16170.2|16170.9|16169.9|16171.8|16170.8|16169.3|16168.3|56
1641323560000|2022-01-04 19:12:40|16170.8|16169.8|16171.3|16170.3|16171.5|16170.5|16170.3|16169.3|33
1641323570000|2022-01-04 19:12:50|16171.8|16170.8|16171|16170|16172.5|16171.5|16170.9|16169.9|65
1641323580000|2022-01-04 19:13:00|16170.5|16169.5|16170.3|16169.3|16171.4|16170.4|16168.8|16167.8|95
1641323590000|2022-01-04 19:13:10|16170.8|16169.8|16171|16170|16171.8|16170.8|16168.5|16167.5|71
1641323600000|2022-01-04 19:13:20|16170.9|16169.9|16172.3|16171.3|16173.8|16172.8|16170.5|16169.5|126
1641323610000|2022-01-04 19:13:30|16172.5|16171.5|16175.4|16174.4|16176.7|16175.7|16172.3|16171.3|210
1641323620000|2022-01-04 19:13:40|16175.3|16174.3|16175.9|16174.9|16176|16175|16174.3|16173.3|97
1641323630000|2022-01-04 19:13:50|16176|16175|16173.7|16172.7|16176|16175|16172.3|16171.3|84
1641323640000|2022-01-04 19:14:00|16173.5|16172.5|16173.7|16172.7|16174.2|16173.2|16172.5|16171.5|29
1641323650000|2022-01-04 19:14:10|16173.8|16172.8|16179.7|16178.7|16181.8|16180.8|16173.7|16172.7|208
1641323660000|2022-01-04 19:14:20|16179.8|16178.8|16179.3|16178.3|16181.7|16180.7|16179.3|16178.3|83
1641323670000|2022-01-04 19:14:30|16179.5|16178.5|16179.3|16178.3|16179.5|16178.5|16176.3|16175.3|137
1641323680000|2022-01-04 19:14:40|16178.5|16177.5|16182.8|16181.8|16183.5|16182.5|16177.8|16176.8|176
1641323690000|2022-01-04 19:14:50|16183|16182|16184.2|16183.2|16184.9|16183.9|16181|16180|190
1641323700000|2022-01-04 19:15:00|16184.4|16183.4|16182.5|16181.5|16185.3|16184.3|16181.8|16180.8|152
1641323710000|2022-01-04 19:15:10|16182.4|16181.4|16181.8|16180.8|16183|16182|16180.9|16179.9|62
1641323720000|2022-01-04 19:15:20|16181.9|16180.9|16179|16178|16181.9|16180.9|16178.8|16177.8|154
1641323730000|2022-01-04 19:15:30|16178.9|16177.9|16179|16178|16179.5|16178.5|16177.3|16176.3|84
1641323740000|2022-01-04 19:15:40|16179.2|16178.2|16180.5|16179.5|16180.7|16179.7|16177.9|16176.9|89
1641323750000|2022-01-04 19:15:50|16180.3|16179.3|16182.5|16181.5|16183.3|16182.3|16180|16179|131
1641323760000|2022-01-04 19:16:00|16181.8|16180.8|16182.3|16181.3|16184|16183|16181.8|16180.8|165
1641323770000|2022-01-04 19:16:10|16182.2|16181.2|16182.9|16181.9|16184|16183|16181.5|16180.5|79
1641323780000|2022-01-04 19:16:20|16183|16182|16185.5|16184.5|16187.5|16186.5|16182.8|16181.8|220
1641323790000|2022-01-04 19:16:30|16185.8|16184.8|16187.5|16186.5|16188.3|16187.3|16185.5|16184.5|161
1641323800000|2022-01-04 19:16:40|16187.3|16186.3|16187.3|16186.3|16190.3|16189.3|16187|16186|228
1641323810000|2022-01-04 19:16:50|16187.2|16186.2|16186.8|16185.8|16188|16187|16186|16185|100
1641323820000|2022-01-04 19:17:00|16186|16185|16187.7|16186.7|16187.8|16186.8|16185.4|16184.4|135
1641323830000|2022-01-04 19:17:10|16187.8|16186.8|16190|16189|16190.2|16189.2|16186.8|16185.8|89
1641323840000|2022-01-04 19:17:20|16189.9|16188.9|16189.5|16188.5|16190.2|16189.2|16188|16187|147
1641323850000|2022-01-04 19:17:30|16189.4|16188.4|16187.7|16186.7|16190|16189|16187.3|16186.3|46
1641323860000|2022-01-04 19:17:40|16187.5|16186.5|16187.4|16186.4|16188.5|16187.5|16187|16186|54
1641323870000|2022-01-04 19:17:50|16187.5|16186.5|16188.3|16187.3|16188.8|16187.8|16186.3|16185.3|71
1641323880000|2022-01-04 19:18:00|16188.4|16187.4|16189.3|16188.3|16189.9|16188.9|16187.8|16186.8|54
1641323890000|2022-01-04 19:18:10|16189|16188|16188.3|16187.3|16189.8|16188.8|16187.9|16186.9|89
1641323900000|2022-01-04 19:18:20|16188.8|16187.8|16188.8|16187.8|16190.9|16189.9|16188|16187|204
1641323910000|2022-01-04 19:18:30|16188.5|16187.5|16191|16190|16191.2|16190.2|16188.5|16187.5|69
1641323920000|2022-01-04 19:18:40|16191.2|16190.2|16192|16191|16192.8|16191.8|16191.2|16190.2|149
1641323930000|2022-01-04 19:18:50|16191.8|16190.8|16188.9|16187.9|16192|16191|16188.7|16187.7|129
1641323940000|2022-01-04 19:19:00|16188.8|16187.8|16189.8|16188.8|16190.8|16189.8|16187.8|16186.8|139
1641323950000|2022-01-04 19:19:10|16190|16189|16186.8|16185.8|16191.5|16190.5|16186.8|16185.8|99
1641323960000|2022-01-04 19:19:20|16186.9|16185.9|16188.7|16187.7|16189.9|16188.9|16186.8|16185.8|88
1641323970000|2022-01-04 19:19:30|16187.7|16186.7|16189.3|16188.3|16189.5|16188.5|16186.8|16185.8|77
1641323980000|2022-01-04 19:19:40|16189.4|16188.4|16189.4|16188.4|16189.5|16188.5|16187.5|16186.5|42
1641323990000|2022-01-04 19:19:50|16189.3|16188.3|16189.7|16188.7|16191.2|16190.2|16188.8|16187.8|72
1641324000000|2022-01-04 19:20:00|16189.8|16188.8|16190.2|16189.2|16190.3|16189.3|16187.5|16186.5|70
1641324010000|2022-01-04 19:20:10|16189.8|16188.8|16189.8|16188.8|16191|16190|16189|16188|79
1641324020000|2022-01-04 19:20:20|16189.9|16188.9|16190|16189|16191.3|16190.3|16189.2|16188.2|92
1641324030000|2022-01-04 19:20:30|16189.8|16188.8|16191.3|16190.3|16191.9|16190.9|16188.8|16187.8|72
1641324040000|2022-01-04 19:20:40|16191|16190|16191.5|16190.5|16192|16191|16190.5|16189.5|63
1641324050000|2022-01-04 19:20:50|16191.7|16190.7|16192.9|16191.9|16193.7|16192.7|16190.8|16189.8|104
1641324060000|2022-01-04 19:21:00|16193|16192|16189|16188|16193|16192|16188.5|16187.5|115
1641324070000|2022-01-04 19:21:10|16188.8|16187.8|16187.3|16186.3|16189.4|16188.4|16186.8|16185.8|130
1641324080000|2022-01-04 19:21:20|16187.8|16186.8|16183.5|16182.5|16187.8|16186.8|16181.8|16180.8|321
1641324090000|2022-01-04 19:21:30|16183.3|16182.3|16182.8|16181.8|16183.5|16182.5|16181.8|16180.8|122
1641324100000|2022-01-04 19:21:40|16182.5|16181.5|16185.8|16184.8|16185.8|16184.8|16182|16181|129
1641324110000|2022-01-04 19:21:50|16185.5|16184.5|16185.5|16184.5|16187|16186|16185.3|16184.3|86
1641324120000|2022-01-04 19:22:00|16185.4|16184.4|16185|16184|16187|16186|16184.8|16183.8|81
1641324130000|2022-01-04 19:22:10|16184.9|16183.9|16183.2|16182.2|16185|16184|16182|16181|95
1641324140000|2022-01-04 19:22:20|16183.3|16182.3|16181.5|16180.5|16184.9|16183.9|16180.8|16179.8|146
1641324150000|2022-01-04 19:22:30|16181.7|16180.7|16180.8|16179.8|16182|16181|16179.5|16178.5|135
1641324160000|2022-01-04 19:22:40|16180.5|16179.5|16180.8|16179.8|16182.3|16181.3|16180.5|16179.5|69
1641324170000|2022-01-04 19:22:50|16180.5|16179.5|16177.3|16176.3|16181|16180|16176.5|16175.5|234
1641324180000|2022-01-04 19:23:00|16177.2|16176.2|16179.3|16178.3|16179.5|16178.5|16176.4|16175.4|104
1641324190000|2022-01-04 19:23:10|16179.2|16178.2|16179.8|16178.8|16181|16180|16177.5|16176.5|99
1641324200000|2022-01-04 19:23:20|16179.9|16178.9|16178.8|16177.8|16180.3|16179.3|16178.5|16177.5|58
1641324210000|2022-01-04 19:23:30|16179|16178|16179|16178|16180.7|16179.7|16178.8|16177.8|47
1641324220000|2022-01-04 19:23:40|16178.8|16177.8|16176.3|16175.3|16178.8|16177.8|16176|16175|70
1641324230000|2022-01-04 19:23:50|16176.2|16175.2|16176.5|16175.5|16176.8|16175.8|16175.8|16174.8|70
1641324240000|2022-01-04 19:24:00|16176.4|16175.4|16175|16174|16176.4|16175.4|16173.5|16172.5|125
1641324250000|2022-01-04 19:24:10|16174.8|16173.8|16175.5|16174.5|16177|16176|16173.8|16172.8|141
1641324260000|2022-01-04 19:24:20|16175.3|16174.3|16175.3|16174.3|16176.5|16175.5|16174.7|16173.7|113
1641324270000|2022-01-04 19:24:30|16175.4|16174.4|16175.8|16174.8|16176.2|16175.2|16173.5|16172.5|85
1641324280000|2022-01-04 19:24:40|16176|16175|16176|16175|16176.5|16175.5|16174.9|16173.9|50
1641324290000|2022-01-04 19:24:50|16175.9|16174.9|16176|16175|16178.2|16177.2|16175.3|16174.3|95
1641324300000|2022-01-04 19:25:00|16175.8|16174.8|16179.5|16178.5|16180.4|16179.4|16175|16174|140
1641324310000|2022-01-04 19:25:10|16179.7|16178.7|16179.5|16178.5|16180.8|16179.8|16179|16178|91
1641324320000|2022-01-04 19:25:20|16179.4|16178.4|16175.5|16174.5|16179.4|16178.4|16175.4|16174.4|69
1641324330000|2022-01-04 19:25:30|16175.8|16174.8|16178|16177|16178.2|16177.2|16175.8|16174.8|42
1641324340000|2022-01-04 19:25:40|16177.9|16176.9|16180.8|16179.8|16181.8|16180.8|16177.7|16176.7|57
1641324350000|2022-01-04 19:25:50|16181|16180|16182|16181|16182.5|16181.5|16180.7|16179.7|78
1641324360000|2022-01-04 19:26:00|16182.3|16181.3|16181|16180|16182.3|16181.3|16179.8|16178.8|71
1641324370000|2022-01-04 19:26:10|16181.2|16180.2|16182.3|16181.3|16182.7|16181.7|16181|16180|56
1641324380000|2022-01-04 19:26:20|16182.4|16181.4|16183.4|16182.4|16184.4|16183.4|16181.7|16180.7|88
1641324390000|2022-01-04 19:26:30|16183.5|16182.5|16182.3|16181.3|16184|16183|16181.5|16180.5|58
1641324400000|2022-01-04 19:26:40|16182.8|16181.8|16186.8|16185.8|16187.2|16186.2|16182.8|16181.8|192
1641324410000|2022-01-04 19:26:50|16186.5|16185.5|16188|16187|16189|16188|16185.7|16184.7|129
1641324420000|2022-01-04 19:27:00|16188.3|16187.3|16187.4|16186.4|16188.5|16187.5|16186.2|16185.2|127
1641324430000|2022-01-04 19:27:10|16187.3|16186.3|16183.8|16182.8|16187.3|16186.3|16183.8|16182.8|77
1641324440000|2022-01-04 19:27:20|16183.7|16182.7|16183|16182|16183.7|16182.7|16181.8|16180.8|101
1641324450000|2022-01-04 19:27:30|16183.2|16182.2|16183.8|16182.8|16184.3|16183.3|16183.2|16182.2|47
1641324460000|2022-01-04 19:27:40|16183.7|16182.7|16184|16183|16184.2|16183.2|16183|16182|49
1641324470000|2022-01-04 19:27:50|16184.2|16183.2|16182|16181|16184.2|16183.2|16181.8|16180.8|39
1641324480000|2022-01-04 19:28:00|16181.5|16180.5|16182.4|16181.4|16182.9|16181.9|16180.8|16179.8|54
1641324490000|2022-01-04 19:28:10|16182.3|16181.3|16181.5|16180.5|16183.5|16182.5|16181.5|16180.5|53
1641324500000|2022-01-04 19:28:20|16181.4|16180.4|16176|16175|16181.4|16180.4|16174.5|16173.5|362
1641324510000|2022-01-04 19:28:30|16175.9|16174.9|16177|16176|16177.2|16176.2|16175|16174|71
1641324520000|2022-01-04 19:28:40|16177.2|16176.2|16175.5|16174.5|16178.7|16177.7|16175|16174|116
1641324530000|2022-01-04 19:28:50|16175.3|16174.3|16175.5|16174.5|16176|16175|16173.8|16172.8|99
1641324540000|2022-01-04 19:29:00|16175.7|16174.7|16179|16178|16179.3|16178.3|16175.7|16174.7|76
1641324550000|2022-01-04 19:29:10|16179.2|16178.2|16179.3|16178.3|16180.9|16179.9|16179|16178|66
1641324560000|2022-01-04 19:29:20|16179|16178|16177.5|16176.5|16179|16178|16177.2|16176.2|74
1641324570000|2022-01-04 19:29:30|16177.4|16176.4|16177|16176|16178.3|16177.3|16176.5|16175.5|43
1641324580000|2022-01-04 19:29:40|16176.5|16175.5|16178.8|16177.8|16179|16178|16175.5|16174.5|48
1641324590000|2022-01-04 19:29:50|16178.3|16177.3|16180.8|16179.8|16181.3|16180.3|16177.8|16176.8|44
1641324600000|2022-01-04 19:30:00|16179.5|16178.5|16181.9|16180.9|16182.3|16181.3|16178.5|16177.5|107
1641324610000|2022-01-04 19:30:10|16181.8|16180.8|16183.8|16182.8|16184.2|16183.2|16180.5|16179.5|109
1641324620000|2022-01-04 19:30:20|16183.7|16182.7|16191.7|16190.7|16191.7|16190.7|16183.5|16182.5|259
1641324630000|2022-01-04 19:30:30|16191.9|16190.9|16192.3|16191.3|16195.8|16194.8|16190.9|16189.9|440
1641324640000|2022-01-04 19:30:40|16191.8|16190.8|16192.8|16191.8|16195|16194|16189.3|16188.3|245
1641324650000|2022-01-04 19:30:50|16192.5|16191.5|16191.3|16190.3|16194.3|16193.3|16191.3|16190.3|123
1641324660000|2022-01-04 19:31:00|16192|16191|16194|16193|16194.5|16193.5|16190.8|16189.8|137
1641324670000|2022-01-04 19:31:10|16194.3|16193.3|16197.3|16196.3|16199.8|16198.8|16193.5|16192.5|243
1641324680000|2022-01-04 19:31:20|16197.2|16196.2|16197.8|16196.8|16199.8|16198.8|16196.7|16195.7|164
1641324690000|2022-01-04 19:31:30|16197.9|16196.9|16196.3|16195.3|16199.9|16198.9|16196.3|16195.3|128
1641324700000|2022-01-04 19:31:40|16196.4|16195.4|16200.3|16199.3|16200.8|16199.8|16196|16195|195
1641324710000|2022-01-04 19:31:50|16199.8|16198.8|16199.9|16198.9|16201|16200|16199|16198|140
1641324720000|2022-01-04 19:32:00|16199.8|16198.8|16204.4|16203.4|16204.9|16203.9|16197.4|16196.4|404
1641324730000|2022-01-04 19:32:10|16204.5|16203.5|16211|16210|16211.3|16210.3|16202.8|16201.8|575
1641324740000|2022-01-04 19:32:20|16210.8|16209.8|16213.3|16212.3|16213.8|16212.8|16209.9|16208.9|370
1641324750000|2022-01-04 19:32:30|16215.4|16214.4|16217.5|16216.5|16217.9|16216.9|16215.4|16214.4|480
1641324760000|2022-01-04 19:32:40|16218.3|16217.3|16214|16213|16218.8|16217.8|16213.8|16212.8|379
1641324770000|2022-01-04 19:32:50|16214.2|16213.2|16214.9|16213.9|16215|16214|16213|16212|185
1641324780000|2022-01-04 19:33:00|16214.8|16213.8|16213|16212|16215.3|16214.3|16211.5|16210.5|241
1641324790000|2022-01-04 19:33:10|16212.9|16211.9|16215|16214|16217|16216|16212.8|16211.8|190
1641324800000|2022-01-04 19:33:20|16215.3|16214.3|16215.5|16214.5|16218.8|16217.8|16215.3|16214.3|195
1641324810000|2022-01-04 19:33:30|16215.7|16214.7|16217|16216|16217.4|16216.4|16214|16213|108
1641324820000|2022-01-04 19:33:40|16216.9|16215.9|16213.7|16212.7|16217|16216|16213.3|16212.3|75
1641324830000|2022-01-04 19:33:50|16213.8|16212.8|16215.5|16214.5|16216.3|16215.3|16213.5|16212.5|118
1641324840000|2022-01-04 19:34:00|16214.8|16213.8|16209.3|16208.3|16215.2|16214.2|16209|16208|169
1641324850000|2022-01-04 19:34:10|16207.5|16206.5|16204|16203|16207.8|16206.8|16202.3|16201.3|411
1641324860000|2022-01-04 19:34:20|16203.9|16202.9|16207.8|16206.8|16207.8|16206.8|16203.5|16202.5|146
1641324870000|2022-01-04 19:34:30|16207.7|16206.7|16207.3|16206.3|16207.8|16206.8|16205.3|16204.3|124
1641324880000|2022-01-04 19:34:40|16207.4|16206.4|16205.3|16204.3|16207.4|16206.4|16204|16203|55
1641324890000|2022-01-04 19:34:50|16205.2|16204.2|16207.9|16206.9|16207.9|16206.9|16203.5|16202.5|107
1641324900000|2022-01-04 19:35:00|16208|16207|16205.7|16204.7|16208.2|16207.2|16205|16204|101
1641324910000|2022-01-04 19:35:10|16205.5|16204.5|16206.2|16205.2|16206.5|16205.5|16204.3|16203.3|86
1641324920000|2022-01-04 19:35:20|16206|16205|16206.5|16205.5|16208.4|16207.4|16205.9|16204.9|66
1641324930000|2022-01-04 19:35:30|16206.7|16205.7|16207|16206|16207.3|16206.3|16205.8|16204.8|56
1641324940000|2022-01-04 19:35:40|16206.9|16205.9|16207.8|16206.8|16209|16208|16206.3|16205.3|49
1641324950000|2022-01-04 19:35:50|16208|16207|16207.5|16206.5|16209.3|16208.3|16206.5|16205.5|75
1641324960000|2022-01-04 19:36:00|16207.8|16206.8|16206.8|16205.8|16208|16207|16206.5|16205.5|36
1641324970000|2022-01-04 19:36:10|16207|16206|16205.9|16204.9|16207.8|16206.8|16204.8|16203.8|157
1641324980000|2022-01-04 19:36:20|16205.8|16204.8|16205.5|16204.5|16206.7|16205.7|16204.7|16203.7|66
1641324990000|2022-01-04 19:36:30|16206.3|16205.3|16206.4|16205.4|16206.5|16205.5|16203.4|16202.4|111
1641325000000|2022-01-04 19:36:40|16206.3|16205.3|16206.3|16205.3|16206.5|16205.5|16205.5|16204.5|66
1641325010000|2022-01-04 19:36:50|16206.5|16205.5|16206.8|16205.8|16208.9|16207.9|16206|16205|94
1641325020000|2022-01-04 19:37:00|16206.7|16205.7|16207.5|16206.5|16208.5|16207.5|16204.4|16203.4|174
1641325030000|2022-01-04 19:37:10|16207.7|16206.7|16207.8|16206.8|16210.3|16209.3|16207.5|16206.5|125
1641325040000|2022-01-04 19:37:20|16207.5|16206.5|16207.3|16206.3|16208.5|16207.5|16206.3|16205.3|83
1641325050000|2022-01-04 19:37:30|16207|16206|16207.5|16206.5|16208|16207|16206.5|16205.5|48
1641325060000|2022-01-04 19:37:40|16207.4|16206.4|16208.3|16207.3|16208.5|16207.5|16207.3|16206.3|53
1641325070000|2022-01-04 19:37:50|16207.9|16206.9|16207.9|16206.9|16209.5|16208.5|16207.3|16206.3|55
1641325080000|2022-01-04 19:38:00|16207.3|16206.3|16204.2|16203.2|16208.5|16207.5|16202.3|16201.3|197
1641325090000|2022-01-04 19:38:10|16203.8|16202.8|16204.9|16203.9|16206|16205|16203.8|16202.8|70
1641325100000|2022-01-04 19:38:20|16205|16204|16201.8|16200.8|16205.4|16204.4|16201.3|16200.3|78
1641325110000|2022-01-04 19:38:30|16202|16201|16201|16200|16202.8|16201.8|16201|16200|121
1641325120000|2022-01-04 19:38:40|16200.4|16199.4|16199.8|16198.8|16200.5|16199.5|16198|16197|273
1641325130000|2022-01-04 19:38:50|16199.9|16198.9|16198.3|16197.3|16200|16199|16197|16196|177
1641325140000|2022-01-04 19:39:00|16198.4|16197.4|16203.5|16202.5|16203.8|16202.8|16197|16196|176
1641325150000|2022-01-04 19:39:10|16203.4|16202.4|16201.8|16200.8|16203.8|16202.8|16201.8|16200.8|108
1641325160000|2022-01-04 19:39:20|16201.7|16200.7|16202|16201|16202.4|16201.4|16199|16198|114
1641325170000|2022-01-04 19:39:30|16202.2|16201.2|16200.5|16199.5|16202.2|16201.2|16200.5|16199.5|56
1641325180000|2022-01-04 19:39:40|16200.7|16199.7|16200.3|16199.3|16201|16200|16199.5|16198.5|64
1641325190000|2022-01-04 19:39:50|16200.5|16199.5|16201.5|16200.5|16202.2|16201.2|16199.8|16198.8|39
1641325200000|2022-01-04 19:40:00|16201.4|16200.4|16204.3|16203.3|16204.5|16203.5|16201.3|16200.3|112
1641325210000|2022-01-04 19:40:10|16204.4|16203.4|16206.3|16205.3|16208.4|16207.4|16204.4|16203.4|151
1641325220000|2022-01-04 19:40:20|16206|16205|16209.4|16208.4|16209.4|16208.4|16205.3|16204.3|188
1641325230000|2022-01-04 19:40:30|16209.3|16208.3|16214|16213|16214.3|16213.3|16208.5|16207.5|137
1641325240000|2022-01-04 19:40:40|16214.3|16213.3|16214.8|16213.8|16215.8|16214.8|16212|16211|318
1641325250000|2022-01-04 19:40:50|16214.5|16213.5|16215.5|16214.5|16217.2|16216.2|16213.8|16212.8|156
1641325260000|2022-01-04 19:41:00|16216.3|16215.3|16218.3|16217.3|16219.7|16218.7|16215|16214|258
1641325270000|2022-01-04 19:41:10|16219|16218|16218.3|16217.3|16219.3|16218.3|16217.5|16216.5|86
1641325280000|2022-01-04 19:41:20|16218.2|16217.2|16223.3|16222.3|16223.8|16222.8|16217.8|16216.8|288
1641325290000|2022-01-04 19:41:30|16223.2|16222.2|16221.4|16220.4|16223.9|16222.9|16220.9|16219.9|344
1641325300000|2022-01-04 19:41:40|16221.3|16220.3|16221.5|16220.5|16221.8|16220.8|16220.4|16219.4|137
1641325310000|2022-01-04 19:41:50|16221.4|16220.4|16220.9|16219.9|16221.5|16220.5|16218.8|16217.8|167
1641325320000|2022-01-04 19:42:00|16220.8|16219.8|16220.5|16219.5|16221.8|16220.8|16219.5|16218.5|72
1641325330000|2022-01-04 19:42:10|16220.7|16219.7|16219.8|16218.8|16221.2|16220.2|16219.3|16218.3|78
1641325340000|2022-01-04 19:42:20|16219.7|16218.7|16215.9|16214.9|16220.4|16219.4|16215.9|16214.9|177
1641325350000|2022-01-04 19:42:30|16216|16215|16217.3|16216.3|16217.3|16216.3|16214.9|16213.9|109
1641325360000|2022-01-04 19:42:40|16217.5|16216.5|16216.3|16215.3|16217.5|16216.5|16215.9|16214.9|67
1641325370000|2022-01-04 19:42:50|16216.4|16215.4|16216.3|16215.3|16217.9|16216.9|16215.4|16214.4|96
1641325380000|2022-01-04 19:43:00|16216|16215|16216.9|16215.9|16218.5|16217.5|16216|16215|100
1641325390000|2022-01-04 19:43:10|16216.8|16215.8|16217|16216|16219.2|16218.2|16216.5|16215.5|77
1641325400000|2022-01-04 19:43:20|16217.2|16216.2|16217.8|16216.8|16220|16219|16216.7|16215.7|74
1641325410000|2022-01-04 19:43:30|16218|16217|16217.3|16216.3|16218.4|16217.4|16217|16216|37
1641325420000|2022-01-04 19:43:40|16217|16216|16215.5|16214.5|16217.3|16216.3|16214.8|16213.8|75
1641325430000|2022-01-04 19:43:50|16215.4|16214.4|16216.8|16215.8|16217.8|16216.8|16215|16214|57
1641325440000|2022-01-04 19:44:00|16217.8|16216.8|16219.5|16218.5|16220.3|16219.3|16217.3|16216.3|118
1641325450000|2022-01-04 19:44:10|16219.3|16218.3|16223.3|16222.3|16223.8|16222.8|16219|16218|161
1641325460000|2022-01-04 19:44:20|16223|16222|16222.8|16221.8|16223.8|16222.8|16222.3|16221.3|131
1641325470000|2022-01-04 19:44:30|16223|16222|16223.4|16222.4|16223.4|16222.4|16222.3|16221.3|62
1641325480000|2022-01-04 19:44:40|16224|16223|16225.4|16224.4|16226|16225|16222.7|16221.7|197
1641325490000|2022-01-04 19:44:50|16225.5|16224.5|16224|16223|16225.7|16224.7|16224|16223|115
1641325500000|2022-01-04 19:45:00|16224.2|16223.2|16222.8|16221.8|16224.8|16223.8|16220.5|16219.5|404
1641325510000|2022-01-04 19:45:10|16222.7|16221.7|16221.3|16220.3|16222.8|16221.8|16218.5|16217.5|119
1641325520000|2022-01-04 19:45:20|16221.4|16220.4|16221.8|16220.8|16222.8|16221.8|16221.3|16220.3|77
1641325530000|2022-01-04 19:45:30|16221.5|16220.5|16222|16221|16222.5|16221.5|16221.3|16220.3|45
1641325540000|2022-01-04 19:45:40|16222.2|16221.2|16223.3|16222.3|16224.2|16223.2|16222.2|16221.2|77
1641325550000|2022-01-04 19:45:50|16223.4|16222.4|16224.3|16223.3|16224.4|16223.4|16223|16222|61
1641325560000|2022-01-04 19:46:00|16224.5|16223.5|16225.5|16224.5|16226.2|16225.2|16223.7|16222.7|129
1641325570000|2022-01-04 19:46:10|16225.4|16224.4|16225|16224|16225.8|16224.8|16223.8|16222.8|184
1641325580000|2022-01-04 19:46:20|16225.2|16224.2|16228|16227|16228.4|16227.4|16224.3|16223.3|217
1641325590000|2022-01-04 19:46:30|16227.9|16226.9|16227.3|16226.3|16228|16227|16226.3|16225.3|139
1641325600000|2022-01-04 19:46:40|16227.4|16226.4|16231|16230|16231.7|16230.7|16226.9|16225.9|200
1641325610000|2022-01-04 19:46:50|16231.2|16230.2|16230.5|16229.5|16232.2|16231.2|16230|16229|173
1641325620000|2022-01-04 19:47:00|16230.8|16229.8|16227.7|16226.7|16230.9|16229.9|16227.3|16226.3|157
1641325630000|2022-01-04 19:47:10|16227.8|16226.8|16231.3|16230.3|16232.3|16231.3|16227.8|16226.8|119
1641325640000|2022-01-04 19:47:20|16231.4|16230.4|16228.4|16227.4|16231.4|16230.4|16227.7|16226.7|120
1641325650000|2022-01-04 19:47:30|16228.2|16227.2|16225.4|16224.4|16228.4|16227.4|16224|16223|257
1641325660000|2022-01-04 19:47:40|16225.5|16224.5|16223.5|16222.5|16226.7|16225.7|16223.3|16222.3|101
1641325670000|2022-01-04 19:47:50|16223.4|16222.4|16224.5|16223.5|16225.2|16224.2|16222.8|16221.8|114
1641325680000|2022-01-04 19:48:00|16224.4|16223.4|16219.5|16218.5|16224.4|16223.4|16219.4|16218.4|133
1641325690000|2022-01-04 19:48:10|16219.7|16218.7|16220.3|16219.3|16221.8|16220.8|16219.3|16218.3|133
1641325700000|2022-01-04 19:48:20|16220|16219|16215.4|16214.4|16220.5|16219.5|16215|16214|224
1641325710000|2022-01-04 19:48:30|16215|16214|16215.5|16214.5|16216.8|16215.8|16215|16214|198
1641325720000|2022-01-04 19:48:40|16216|16215|16215.8|16214.8|16216.3|16215.3|16214.4|16213.4|92
1641325730000|2022-01-04 19:48:50|16215.5|16214.5|16216.9|16215.9|16217.5|16216.5|16213|16212|216
1641325740000|2022-01-04 19:49:00|16217|16216|16220|16219|16221.3|16220.3|16215.2|16214.2|242
1641325750000|2022-01-04 19:49:10|16220.3|16219.3|16221|16220|16221.5|16220.5|16220.3|16219.3|96
1641325760000|2022-01-04 19:49:20|16220.9|16219.9|16222.3|16221.3|16222.9|16221.9|16219.8|16218.8|87
1641325770000|2022-01-04 19:49:30|16222.4|16221.4|16222.5|16221.5|16223|16222|16221.4|16220.4|66
1641325780000|2022-01-04 19:49:40|16223.2|16222.2|16224.5|16223.5|16227.7|16226.7|16222.8|16221.8|192
1641325790000|2022-01-04 19:49:50|16224.3|16223.3|16226|16225|16226|16225|16224.3|16223.3|91
1641325800000|2022-01-04 19:50:00|16226.3|16225.3|16228.5|16227.5|16230.3|16229.3|16226.3|16225.3|145
1641325810000|2022-01-04 19:50:10|16228.4|16227.4|16233.3|16232.3|16233.9|16232.9|16228.3|16227.3|391
1641325820000|2022-01-04 19:50:20|16233.4|16232.4|16235.8|16234.8|16236.9|16235.9|16233|16232|349
1641325830000|2022-01-04 19:50:30|16235.7|16234.7|16234.8|16233.8|16236.4|16235.4|16233.9|16232.9|222
1641325840000|2022-01-04 19:50:40|16234.5|16233.5|16235.8|16234.8|16236.8|16235.8|16234.3|16233.3|161
1641325850000|2022-01-04 19:50:50|16236|16235|16233.5|16232.5|16236|16235|16233.4|16232.4|101
1641325860000|2022-01-04 19:51:00|16233.7|16232.7|16228.8|16227.8|16233.7|16232.7|16228.3|16227.3|231
1641325870000|2022-01-04 19:51:10|16229|16228|16227|16226|16229|16228|16225|16224|195
1641325880000|2022-01-04 19:51:20|16226.9|16225.9|16224.5|16223.5|16227.5|16226.5|16224|16223|132
1641325890000|2022-01-04 19:51:30|16224.4|16223.4|16227.2|16226.2|16227.3|16226.3|16223.5|16222.5|126
1641325900000|2022-01-04 19:51:40|16227|16226|16225.8|16224.8|16227|16226|16224.8|16223.8|72
1641325910000|2022-01-04 19:51:50|16225.5|16224.5|16223.8|16222.8|16225.8|16224.8|16223.8|16222.8|97
1641325920000|2022-01-04 19:52:00|16223.9|16222.9|16223.3|16222.3|16225.5|16224.5|16222.8|16221.8|101
1641325930000|2022-01-04 19:52:10|16223.7|16222.7|16226.5|16225.5|16227.2|16226.2|16223.5|16222.5|79
1641325940000|2022-01-04 19:52:20|16226.4|16225.4|16227.5|16226.5|16228.7|16227.7|16226.3|16225.3|109
1641325950000|2022-01-04 19:52:30|16227.7|16226.7|16228.3|16227.3|16228.8|16227.8|16226.9|16225.9|80
1641325960000|2022-01-04 19:52:40|16228.4|16227.4|16228.5|16227.5|16229.2|16228.2|16228.3|16227.3|79
1641325970000|2022-01-04 19:52:50|16228.4|16227.4|16231|16230|16231.3|16230.3|16228.3|16227.3|119
1641325980000|2022-01-04 19:53:00|16230.9|16229.9|16229.8|16228.8|16231|16230|16229.5|16228.5|84
1641325990000|2022-01-04 19:53:10|16230|16229|16229.9|16228.9|16230|16229|16228.8|16227.8|31
1641326000000|2022-01-04 19:53:20|16230.3|16229.3|16232.9|16231.9|16233.3|16232.3|16230|16229|187
1641326010000|2022-01-04 19:53:30|16233.3|16232.3|16233.3|16232.3|16234.3|16233.3|16232.8|16231.8|119
1641326020000|2022-01-04 19:53:40|16233.4|16232.4|16231.8|16230.8|16233.7|16232.7|16231.8|16230.8|60
1641326030000|2022-01-04 19:53:50|16231.9|16230.9|16232.5|16231.5|16233.5|16232.5|16231.9|16230.9|40
1641326040000|2022-01-04 19:54:00|16232.8|16231.8|16229.2|16228.2|16233.3|16232.3|16229|16228|111
1641326050000|2022-01-04 19:54:10|16229|16228|16228|16227|16229.3|16228.3|16227.4|16226.4|106
1641326060000|2022-01-04 19:54:20|16228.5|16227.5|16229.9|16228.9|16230.3|16229.3|16228.5|16227.5|43
1641326070000|2022-01-04 19:54:30|16230|16229|16232|16231|16232.5|16231.5|16230|16229|56
1641326080000|2022-01-04 19:54:40|16231.8|16230.8|16231.3|16230.3|16232.5|16231.5|16231.3|16230.3|50
1641326090000|2022-01-04 19:54:50|16231.5|16230.5|16232.5|16231.5|16233|16232|16231.3|16230.3|42
1641326100000|2022-01-04 19:55:00|16232.7|16231.7|16234|16233|16234.2|16233.2|16231.8|16230.8|79
1641326110000|2022-01-04 19:55:10|16234.3|16233.3|16235.3|16234.3|16235.5|16234.5|16233.5|16232.5|121
1641326120000|2022-01-04 19:55:20|16235.5|16234.5|16234.3|16233.3|16235.5|16234.5|16232.9|16231.9|135
1641326130000|2022-01-04 19:55:30|16234.5|16233.5|16233.5|16232.5|16234.9|16233.9|16233|16232|91
1641326140000|2022-01-04 19:55:40|16233.4|16232.4|16233|16232|16234.3|16233.3|16232.8|16231.8|57
1641326150000|2022-01-04 19:55:50|16232.9|16231.9|16233.8|16232.8|16234.2|16233.2|16232.3|16231.3|37
1641326160000|2022-01-04 19:56:00|16234|16233|16233.3|16232.3|16234|16233|16232.8|16231.8|59
1641326170000|2022-01-04 19:56:10|16233.2|16232.2|16233.3|16232.3|16234|16233|16232.5|16231.5|76
1641326180000|2022-01-04 19:56:20|16233.2|16232.2|16232.3|16231.3|16233.5|16232.5|16231.5|16230.5|87
1641326190000|2022-01-04 19:56:30|16232.2|16231.2|16228.3|16227.3|16232.2|16231.2|16228.3|16227.3|101
1641326200000|2022-01-04 19:56:40|16229.4|16228.4|16230.2|16229.2|16230.8|16229.8|16228.8|16227.8|103
1641326210000|2022-01-04 19:56:50|16230.3|16229.3|16229|16228|16230.5|16229.5|16228.2|16227.2|80
1641326220000|2022-01-04 19:57:00|16229.2|16228.2|16231.5|16230.5|16232.3|16231.3|16228.8|16227.8|118
1641326230000|2022-01-04 19:57:10|16231.7|16230.7|16231.8|16230.8|16232.3|16231.3|16231|16230|50
1641326240000|2022-01-04 19:57:20|16231.7|16230.7|16230.2|16229.2|16232.8|16231.8|16229.3|16228.3|74
1641326250000|2022-01-04 19:57:30|16230|16229|16229.8|16228.8|16230.9|16229.9|16228.7|16227.7|78
1641326260000|2022-01-04 19:57:40|16229.7|16228.7|16229.8|16228.8|16230.4|16229.4|16229.2|16228.2|65
1641326270000|2022-01-04 19:57:50|16229.7|16228.7|16231.5|16230.5|16231.5|16230.5|16229|16228|139
1641326280000|2022-01-04 19:58:00|16231.7|16230.7|16232.3|16231.3|16233.3|16232.3|16231.2|16230.2|147
1641326290000|2022-01-04 19:58:10|16232|16231|16229.5|16228.5|16232.4|16231.4|16229.2|16228.2|144
1641326300000|2022-01-04 19:58:20|16229.4|16228.4|16226|16225|16229.5|16228.5|16223.9|16222.9|310
1641326310000|2022-01-04 19:58:30|16225.4|16224.4|16225.9|16224.9|16226.3|16225.3|16224.3|16223.3|100
1641326320000|2022-01-04 19:58:40|16225.8|16224.8|16227.5|16226.5|16228.5|16227.5|16225.5|16224.5|126
1641326330000|2022-01-04 19:58:50|16227.8|16226.8|16226.8|16225.8|16228.2|16227.2|16226.8|16225.8|40
1641326340000|2022-01-04 19:59:00|16226|16225|16231.8|16230.8|16231.8|16230.8|16226|16225|168
1641326350000|2022-01-04 19:59:10|16231.5|16230.5|16230.2|16229.2|16231.5|16230.5|16229.3|16228.3|85
1641326360000|2022-01-04 19:59:20|16230.3|16229.3|16230.8|16229.8|16232|16231|16229.8|16228.8|51
1641326370000|2022-01-04 19:59:30|16230.7|16229.7|16229.8|16228.8|16231|16230|16228.7|16227.7|74
1641326380000|2022-01-04 19:59:40|16229.5|16228.5|16232.5|16231.5|16233.5|16232.5|16229.5|16228.5|143
1641326390000|2022-01-04 19:59:50|16232.8|16231.8|16232.5|16231.5|16233.2|16232.2|16232|16231|57
1641326400000|2022-01-04 20:00:00|16232.7|16231.7|16234.3|16233.3|16236.2|16235.2|16230.8|16229.8|318
1641326410000|2022-01-04 20:00:10|16234|16233|16236.8|16235.8|16236.8|16235.8|16234|16233|160
1641326420000|2022-01-04 20:00:20|16236.9|16235.9|16236.3|16235.3|16238.8|16237.8|16236|16235|322
1641326430000|2022-01-04 20:00:30|16235.8|16234.8|16237|16236|16237.4|16236.4|16231.9|16230.9|242
1641326440000|2022-01-04 20:00:40|16237.2|16236.2|16237.5|16236.5|16238|16237|16235.8|16234.8|67
1641326450000|2022-01-04 20:00:50|16237.3|16236.3|16238.4|16237.4|16238.5|16237.5|16236.4|16235.4|100
1641326460000|2022-01-04 20:01:00|16238.3|16237.3|16236.8|16235.8|16241.8|16240.8|16236.5|16235.5|328
1641326470000|2022-01-04 20:01:10|16236.5|16235.5|16241|16240|16241.8|16240.8|16236.5|16235.5|118
1641326480000|2022-01-04 20:01:20|16240.9|16239.9|16242.8|16241.8|16242.9|16241.9|16240.9|16239.9|277
1641326490000|2022-01-04 20:01:30|16243|16242|16243.3|16242.3|16244.3|16243.3|16243|16242|194
1641326500000|2022-01-04 20:01:40|16243.2|16242.2|16242.8|16241.8|16244.3|16243.3|16242.8|16241.8|112
1641326510000|2022-01-04 20:01:50|16242.9|16241.9|16244.5|16243.5|16245|16244|16242.8|16241.8|108
1641326520000|2022-01-04 20:02:00|16244.3|16243.3|16242|16241|16244.7|16243.7|16241|16240|205
1641326530000|2022-01-04 20:02:10|16241.9|16240.9|16242|16241|16242.8|16241.8|16240.9|16239.9|85
1641326540000|2022-01-04 20:02:20|16242.2|16241.2|16241.5|16240.5|16242.8|16241.8|16241.2|16240.2|51
1641326550000|2022-01-04 20:02:30|16241.4|16240.4|16242|16241|16243.5|16242.5|16241.3|16240.3|49
1641326560000|2022-01-04 20:02:40|16242.2|16241.2|16241.7|16240.7|16243.3|16242.3|16241.3|16240.3|43
1641326570000|2022-01-04 20:02:50|16241.5|16240.5|16244.3|16243.3|16244.8|16243.8|16241.5|16240.5|135
1641326580000|2022-01-04 20:03:00|16243.7|16242.7|16242.8|16241.8|16243.8|16242.8|16242.3|16241.3|90
1641326590000|2022-01-04 20:03:10|16242.7|16241.7|16242.3|16241.3|16242.8|16241.8|16241.8|16240.8|75
1641326600000|2022-01-04 20:03:20|16243|16242|16243|16242|16243.3|16242.3|16241.8|16240.8|57
1641326610000|2022-01-04 20:03:30|16243.2|16242.2|16246.3|16245.3|16247.8|16246.8|16242.8|16241.8|273
1641326620000|2022-01-04 20:03:40|16246.2|16245.2|16249.8|16248.8|16250|16249|16246.2|16245.2|241
1641326630000|2022-01-04 20:03:50|16250.3|16249.3|16250|16249|16250.5|16249.5|16249.3|16248.3|136
1641326640000|2022-01-04 20:04:00|16250.2|16249.2|16249.5|16248.5|16250.9|16249.9|16249.3|16248.3|290
1641326650000|2022-01-04 20:04:10|16249.7|16248.7|16251.3|16250.3|16251.5|16250.5|16249.5|16248.5|135
1641326660000|2022-01-04 20:04:20|16251.5|16250.5|16250|16249|16252.3|16251.3|16249.4|16248.4|104
1641326670000|2022-01-04 20:04:30|16250.2|16249.2|16249.8|16248.8|16250.4|16249.4|16248.2|16247.2|222
1641326680000|2022-01-04 20:04:40|16249.7|16248.7|16248.3|16247.3|16249.7|16248.7|16246.4|16245.4|178
1641326690000|2022-01-04 20:04:50|16248.2|16247.2|16251.4|16250.4|16251.9|16250.9|16247|16246|124
1641326700000|2022-01-04 20:05:00|16251.5|16250.5|16251.9|16250.9|16252.8|16251.8|16250.7|16249.7|149
1641326710000|2022-01-04 20:05:10|16251.7|16250.7|16251.7|16250.7|16251.8|16250.8|16250.5|16249.5|84
1641326720000|2022-01-04 20:05:20|16251.8|16250.8|16249.4|16248.4|16251.8|16250.8|16247.8|16246.8|212
1641326730000|2022-01-04 20:05:30|16249|16248|16251|16250|16252.2|16251.2|16248.7|16247.7|102
1641326740000|2022-01-04 20:05:40|16251.2|16250.2|16249|16248|16251.5|16250.5|16248.2|16247.2|106
1641326750000|2022-01-04 20:05:50|16248.9|16247.9|16249.3|16248.3|16249.5|16248.5|16248.5|16247.5|96
1641326760000|2022-01-04 20:06:00|16249.4|16248.4|16249.3|16248.3|16250.5|16249.5|16248.3|16247.3|107
1641326770000|2022-01-04 20:06:10|16248.5|16247.5|16249.2|16248.2|16250.9|16249.9|16248|16247|165
1641326780000|2022-01-04 20:06:20|16249.3|16248.3|16248.9|16247.9|16250.3|16249.3|16248.7|16247.7|85
1641326790000|2022-01-04 20:06:30|16248.8|16247.8|16247.5|16246.5|16250|16249|16247.3|16246.3|131
1641326800000|2022-01-04 20:06:40|16247.4|16246.4|16248.8|16247.8|16249.9|16248.9|16246.9|16245.9|114
1641326810000|2022-01-04 20:06:50|16248.7|16247.7|16249.8|16248.8|16251.3|16250.3|16248.5|16247.5|75
1641326820000|2022-01-04 20:07:00|16250|16249|16249|16248|16250|16249|16248.8|16247.8|49
1641326830000|2022-01-04 20:07:10|16249.2|16248.2|16253.9|16252.9|16253.9|16252.9|16249|16248|153
1641326840000|2022-01-04 20:07:20|16254.4|16253.4|16252.5|16251.5|16255.4|16254.4|16251.4|16250.4|128
1641326850000|2022-01-04 20:07:30|16252.7|16251.7|16253|16252|16253.8|16252.8|16251.9|16250.9|80
1641326860000|2022-01-04 20:07:40|16253.2|16252.2|16252.3|16251.3|16253.8|16252.8|16251.3|16250.3|149
1641326870000|2022-01-04 20:07:50|16252.2|16251.2|16252.9|16251.9|16256.3|16255.3|16251.9|16250.9|350
1641326880000|2022-01-04 20:08:00|16253|16252|16251.5|16250.5|16253.2|16252.2|16251.3|16250.3|104
1641326890000|2022-01-04 20:08:10|16251.7|16250.7|16252.8|16251.8|16253.3|16252.3|16250.8|16249.8|79
1641326900000|2022-01-04 20:08:20|16252.7|16251.7|16251.8|16250.8|16253|16252|16251.4|16250.4|51
1641326910000|2022-01-04 20:08:30|16251.9|16250.9|16251.4|16250.4|16252.5|16251.5|16251.2|16250.2|73
1641326920000|2022-01-04 20:08:40|16251.5|16250.5|16252.7|16251.7|16254|16253|16251|16250|85
1641326930000|2022-01-04 20:08:50|16252.5|16251.5|16249.8|16248.8|16253.2|16252.2|16249.3|16248.3|97
1641326940000|2022-01-04 20:09:00|16249.9|16248.9|16248|16247|16250.2|16249.2|16247.5|16246.5|166
1641326950000|2022-01-04 20:09:10|16248.2|16247.2|16249.3|16248.3|16250|16249|16248.2|16247.2|83
1641326960000|2022-01-04 20:09:20|16249|16248|16248.9|16247.9|16250|16249|16248|16247|48
1641326970000|2022-01-04 20:09:30|16248.8|16247.8|16250|16249|16250.8|16249.8|16248.8|16247.8|65
1641326980000|2022-01-04 20:09:40|16249.9|16248.9|16250|16249|16250.3|16249.3|16248.9|16247.9|93
1641326990000|2022-01-04 20:09:50|16249.9|16248.9|16252.9|16251.9|16252.9|16251.9|16249.5|16248.5|109
1641327000000|2022-01-04 20:10:00|16253|16252|16255.5|16254.5|16256.8|16255.8|16251.9|16250.9|290
1641327010000|2022-01-04 20:10:10|16256|16255|16256.5|16255.5|16257.4|16256.4|16254.5|16253.5|168
1641327020000|2022-01-04 20:10:20|16256.7|16255.7|16259.9|16258.9|16260.9|16259.9|16255.8|16254.8|333
1641327030000|2022-01-04 20:10:30|16260|16259|16259.3|16258.3|16260|16259|16258.3|16257.3|199
1641327040000|2022-01-04 20:10:40|16259.4|16258.4|16259|16258|16260.4|16259.4|16258|16257|152
1641327050000|2022-01-04 20:10:50|16258.9|16257.9|16261.2|16260.2|16262.8|16261.8|16258.5|16257.5|188
1641327060000|2022-01-04 20:11:00|16260.7|16259.7|16266.3|16265.3|16266.7|16265.7|16259.5|16258.5|490
1641327070000|2022-01-04 20:11:10|16266.5|16265.5|16270.9|16269.9|16272|16271|16266.2|16265.2|762
1641327080000|2022-01-04 20:11:20|16270.7|16269.7|16268.8|16267.8|16271|16270|16267.8|16266.8|314
1641327090000|2022-01-04 20:11:30|16268.9|16267.9|16267.4|16266.4|16269|16268|16267.4|16266.4|176
1641327100000|2022-01-04 20:11:40|16267.8|16266.8|16269.8|16268.8|16271.2|16270.2|16267|16266|239
1641327110000|2022-01-04 20:11:50|16269.7|16268.7|16266.7|16265.7|16269.7|16268.7|16266.4|16265.4|137
1641327120000|2022-01-04 20:12:00|16266.3|16265.3|16264.8|16263.8|16268.2|16267.2|16262|16261|333
1641327130000|2022-01-04 20:12:10|16264.5|16263.5|16268|16267|16268|16267|16263.5|16262.5|163
1641327140000|2022-01-04 20:12:20|16268.4|16267.4|16268.9|16267.9|16270.3|16269.3|16267.8|16266.8|167
1641327150000|2022-01-04 20:12:30|16268.8|16267.8|16267.5|16266.5|16269.2|16268.2|16266.2|16265.2|154
1641327160000|2022-01-04 20:12:40|16267.7|16266.7|16268.3|16267.3|16268.9|16267.9|16267.3|16266.3|52
1641327170000|2022-01-04 20:12:50|16268.4|16267.4|16265.9|16264.9|16268.9|16267.9|16265.8|16264.8|89
1641327180000|2022-01-04 20:13:00|16265.8|16264.8|16263.2|16262.2|16265.8|16264.8|16262.3|16261.3|207
1641327190000|2022-01-04 20:13:10|16263|16262|16260.8|16259.8|16263.2|16262.2|16259.2|16258.2|305
1641327200000|2022-01-04 20:13:20|16261|16260|16263.7|16262.7|16263.8|16262.8|16259.3|16258.3|127
1641327210000|2022-01-04 20:13:30|16263.8|16262.8|16263.3|16262.3|16264.8|16263.8|16263|16262|119
1641327220000|2022-01-04 20:13:40|16263|16262|16262|16261|16263.8|16262.8|16261.3|16260.3|76
1641327230000|2022-01-04 20:13:50|16262.4|16261.4|16265.3|16264.3|16265.4|16264.4|16262.3|16261.3|44
1641327240000|2022-01-04 20:14:00|16265.4|16264.4|16267.3|16266.3|16267.8|16266.8|16264.5|16263.5|177
1641327250000|2022-01-04 20:14:10|16267|16266|16266.5|16265.5|16267.2|16266.2|16265.5|16264.5|100
1641327260000|2022-01-04 20:14:20|16266.4|16265.4|16267.8|16266.8|16267.9|16266.9|16266.4|16265.4|66
1641327270000|2022-01-04 20:14:30|16267.7|16266.7|16268.8|16267.8|16269|16268|16267.5|16266.5|102
1641327280000|2022-01-04 20:14:40|16268.9|16267.9|16268|16267|16269.3|16268.3|16267.3|16266.3|64
1641327290000|2022-01-04 20:14:50|16268.8|16267.8|16267.5|16266.5|16269.2|16268.2|16267|16266|56
1641327300000|2022-01-04 20:15:00|16268.5|16267.5|16270.3|16269.3|16271.5|16270.5|16268.5|16267.5|151
1641327310000|2022-01-04 20:15:10|16270.2|16269.2|16269.7|16268.7|16273.8|16272.8|16269.3|16268.3|275
1641327320000|2022-01-04 20:15:20|16269.8|16268.8|16268.8|16267.8|16270|16269|16267.9|16266.9|174
1641327330000|2022-01-04 20:15:30|16268.5|16267.5|16269.9|16268.9|16272|16271|16268.3|16267.3|151
1641327340000|2022-01-04 20:15:40|16269.8|16268.8|16269.8|16268.8|16271.8|16270.8|16268.5|16267.5|263
1641327350000|2022-01-04 20:15:50|16269.5|16268.5|16268.5|16267.5|16270.5|16269.5|16267.2|16266.2|108
1641327360000|2022-01-04 20:16:00|16268.8|16267.8|16267|16266|16269|16268|16266.7|16265.7|130
1641327370000|2022-01-04 20:16:10|16266.9|16265.9|16266.5|16265.5|16267.8|16266.8|16265.2|16264.2|246
1641327380000|2022-01-04 20:16:20|16266.4|16265.4|16262.7|16261.7|16266.5|16265.5|16262.3|16261.3|201
1641327390000|2022-01-04 20:16:30|16263|16262|16259.9|16258.9|16263.2|16262.2|16259|16258|432
1641327400000|2022-01-04 20:16:40|16259.8|16258.8|16260.3|16259.3|16260.8|16259.8|16258.9|16257.9|118
1641327410000|2022-01-04 20:16:50|16260.2|16259.2|16265.7|16264.7|16266.3|16265.3|16260|16259|226
1641327420000|2022-01-04 20:17:00|16265.8|16264.8|16266.2|16265.2|16268.3|16267.3|16265.3|16264.3|238
1641327430000|2022-01-04 20:17:10|16266.3|16265.3|16265.9|16264.9|16269.3|16268.3|16265.4|16264.4|197
1641327440000|2022-01-04 20:17:20|16265.8|16264.8|16268.2|16267.2|16268.8|16267.8|16264.5|16263.5|142
1641327450000|2022-01-04 20:17:30|16268|16267|16269.8|16268.8|16274.5|16273.5|16268|16267|301
1641327460000|2022-01-04 20:17:40|16269.2|16268.2|16269.5|16268.5|16270.8|16269.8|16267.7|16266.7|109
1641327470000|2022-01-04 20:17:50|16269.7|16268.7|16269.9|16268.9|16271|16270|16268.5|16267.5|59
1641327480000|2022-01-04 20:18:00|16269.8|16268.8|16274.8|16273.8|16274.9|16273.9|16269.4|16268.4|150
1641327490000|2022-01-04 20:18:10|16274.5|16273.5|16275.3|16274.3|16276|16275|16274|16273|165
1641327500000|2022-01-04 20:18:20|16275|16274|16273.2|16272.2|16275.8|16274.8|16272.5|16271.5|169
1641327510000|2022-01-04 20:18:30|16273.3|16272.3|16274|16273|16274|16273|16272.8|16271.8|65
1641327520000|2022-01-04 20:18:40|16273.8|16272.8|16273|16272|16274.8|16273.8|16273|16272|98
1641327530000|2022-01-04 20:18:50|16272.9|16271.9|16271.5|16270.5|16273.8|16272.8|16271|16270|120
1641327540000|2022-01-04 20:19:00|16271.8|16270.8|16273.7|16272.7|16274.8|16273.8|16271.3|16270.3|136
1641327550000|2022-01-04 20:19:10|16273.8|16272.8|16274.5|16273.5|16274.5|16273.5|16272.5|16271.5|111
1641327560000|2022-01-04 20:19:20|16274.3|16273.3|16274|16273|16275|16274|16273|16272|69
1641327570000|2022-01-04 20:19:30|16274.2|16273.2|16273.8|16272.8|16274.3|16273.3|16272.8|16271.8|54
1641327580000|2022-01-04 20:19:40|16273.7|16272.7|16274.8|16273.8|16275|16274|16273.3|16272.3|71
1641327590000|2022-01-04 20:19:50|16274.5|16273.5|16275.5|16274.5|16275.5|16274.5|16273.3|16272.3|120
1641327600000|2022-01-04 20:20:00|16274.7|16273.7|16278.4|16277.4|16278.4|16277.4|16273.5|16272.5|394
1641327610000|2022-01-04 20:20:10|16278.2|16277.2|16278.5|16277.5|16279.4|16278.4|16277.4|16276.4|202
1641327620000|2022-01-04 20:20:20|16278.7|16277.7|16283.7|16282.7|16283.9|16282.9|16278.2|16277.2|385
1641327630000|2022-01-04 20:20:30|16283.5|16282.5|16286.3|16285.3|16289.9|16288.9|16283.4|16282.4|726
1641327640000|2022-01-04 20:20:40|16285.8|16284.8|16292.5|16291.5|16292.5|16291.5|16285.8|16284.8|417
1641327650000|2022-01-04 20:20:50|16293.4|16292.4|16289.7|16288.7|16294.8|16293.8|16288.9|16287.9|471
1641327660000|2022-01-04 20:21:00|16289.5|16288.5|16288|16287|16290.7|16289.7|16287.9|16286.9|251
1641327670000|2022-01-04 20:21:10|16287.9|16286.9|16290.5|16289.5|16291.9|16290.9|16287.9|16286.9|280
1641327680000|2022-01-04 20:21:20|16290.4|16289.4|16284.9|16283.9|16290.4|16289.4|16284.7|16283.7|259
1641327690000|2022-01-04 20:21:30|16284.7|16283.7|16283.9|16282.9|16285.2|16284.2|16281.7|16280.7|236
1641327700000|2022-01-04 20:21:40|16284.2|16283.2|16281.8|16280.8|16284.4|16283.4|16281.2|16280.2|165
1641327710000|2022-01-04 20:21:50|16281.7|16280.7|16283.7|16282.7|16284.9|16283.9|16281.5|16280.5|220
1641327720000|2022-01-04 20:22:00|16283.5|16282.5|16282.4|16281.4|16285.7|16284.7|16281.8|16280.8|150
1641327730000|2022-01-04 20:22:10|16282.3|16281.3|16283.7|16282.7|16284.4|16283.4|16281.3|16280.3|128
1641327740000|2022-01-04 20:22:20|16283.8|16282.8|16285.2|16284.2|16285.5|16284.5|16283.7|16282.7|96
1641327750000|2022-01-04 20:22:30|16284.7|16283.7|16287.9|16286.9|16289.3|16288.3|16284.7|16283.7|188
1641327760000|2022-01-04 20:22:40|16288.2|16287.2|16286.5|16285.5|16288.5|16287.5|16286.2|16285.2|136
1641327770000|2022-01-04 20:22:50|16286.7|16285.7|16286.9|16285.9|16287.4|16286.4|16285.7|16284.7|94
1641327780000|2022-01-04 20:23:00|16287.2|16286.2|16280.4|16279.4|16287.2|16286.2|16280.4|16279.4|207
1641327790000|2022-01-04 20:23:10|16280.5|16279.5|16282.8|16281.8|16284.2|16283.2|16280.2|16279.2|169
1641327800000|2022-01-04 20:23:20|16282.4|16281.4|16285.2|16284.2|16286.8|16285.8|16282.4|16281.4|202
1641327810000|2022-01-04 20:23:30|16285|16284|16287.4|16286.4|16287.4|16286.4|16284.4|16283.4|104
1641327820000|2022-01-04 20:23:40|16286.4|16285.4|16284.5|16283.5|16287|16286|16284.5|16283.5|123
1641327830000|2022-01-04 20:23:50|16284.9|16283.9|16283|16282|16286.3|16285.3|16282.4|16281.4|136
1641327840000|2022-01-04 20:24:00|16282.9|16281.9|16284.2|16283.2|16284.9|16283.9|16281.9|16280.9|93
1641327850000|2022-01-04 20:24:10|16284.7|16283.7|16284.9|16283.9|16287.7|16286.7|16284.2|16283.2|144
1641327860000|2022-01-04 20:24:20|16285.2|16284.2|16285|16284|16285.7|16284.7|16284.2|16283.2|102
1641327870000|2022-01-04 20:24:30|16284.9|16283.9|16281.7|16280.7|16285.4|16284.4|16281.2|16280.2|117
1641327880000|2022-01-04 20:24:40|16281.4|16280.4|16280.5|16279.5|16281.8|16280.8|16280.4|16279.4|119
1641327890000|2022-01-04 20:24:50|16280.9|16279.9|16283.3|16282.3|16283.7|16282.7|16280.5|16279.5|172
1641327900000|2022-01-04 20:25:00|16283.2|16282.2|16282.7|16281.7|16284.2|16283.2|16281.2|16280.2|117
1641327910000|2022-01-04 20:25:10|16282.8|16281.8|16285.4|16284.4|16285.5|16284.5|16282|16281|71
1641327920000|2022-01-04 20:25:20|16285.3|16284.3|16287.2|16286.2|16287.3|16286.3|16284.9|16283.9|124
1641327930000|2022-01-04 20:25:30|16287|16286|16286.4|16285.4|16288.4|16287.4|16286.3|16285.3|160
1641327940000|2022-01-04 20:25:40|16286|16285|16282.9|16281.9|16286.2|16285.2|16282.4|16281.4|144
1641327950000|2022-01-04 20:25:50|16282.7|16281.7|16280.8|16279.8|16283.9|16282.9|16280.4|16279.4|107
1641327960000|2022-01-04 20:26:00|16280.9|16279.9|16277.2|16276.2|16280.9|16279.9|16276.4|16275.4|411
1641327970000|2022-01-04 20:26:10|16277|16276|16279.7|16278.7|16279.7|16278.7|16276.4|16275.4|153
1641327980000|2022-01-04 20:26:20|16279.5|16278.5|16279.9|16278.9|16281|16280|16279.4|16278.4|115
1641327990000|2022-01-04 20:26:30|16279.2|16278.2|16277.2|16276.2|16279.9|16278.9|16276.9|16275.9|122
1641328000000|2022-01-04 20:26:40|16277.4|16276.4|16279.2|16278.2|16280.2|16279.2|16276.7|16275.7|83
1641328010000|2022-01-04 20:26:50|16278.9|16277.9|16278.4|16277.4|16279.3|16278.3|16277.9|16276.9|68
1641328020000|2022-01-04 20:27:00|16278.5|16277.5|16280.5|16279.5|16280.5|16279.5|16277.9|16276.9|89
1641328030000|2022-01-04 20:27:10|16280.4|16279.4|16280.7|16279.7|16281.9|16280.9|16280|16279|109
1641328040000|2022-01-04 20:27:20|16280.9|16279.9|16279.9|16278.9|16281.8|16280.8|16279.9|16278.9|71
1641328050000|2022-01-04 20:27:30|16279.8|16278.8|16285.2|16284.2|16285.2|16284.2|16278|16277|187
1641328060000|2022-01-04 20:27:40|16284.9|16283.9|16286.3|16285.3|16287.4|16286.4|16284.4|16283.4|159
1641328070000|2022-01-04 20:27:50|16286.2|16285.2|16284.2|16283.2|16286.9|16285.9|16284.2|16283.2|123
1641328080000|2022-01-04 20:28:00|16283.9|16282.9|16284.4|16283.4|16285|16284|16281.8|16280.8|150
1641328090000|2022-01-04 20:28:10|16284.7|16283.7|16285.2|16284.2|16286.4|16285.4|16284.2|16283.2|101
1641328100000|2022-01-04 20:28:20|16285|16284|16283.5|16282.5|16285.7|16284.7|16283.3|16282.3|77
1641328110000|2022-01-04 20:28:30|16283.7|16282.7|16286.7|16285.7|16287.2|16286.2|16283.7|16282.7|101
1641328120000|2022-01-04 20:28:40|16286.8|16285.8|16286.9|16285.9|16288.2|16287.2|16285.9|16284.9|151
1641328130000|2022-01-04 20:28:50|16287|16286|16287.4|16286.4|16288.4|16287.4|16286.2|16285.2|127
1641328140000|2022-01-04 20:29:00|16286.9|16285.9|16291.8|16290.8|16293.7|16292.7|16286.9|16285.9|461
1641328150000|2022-01-04 20:29:10|16291.9|16290.9|16290.2|16289.2|16292|16291|16289.8|16288.8|113
1641328160000|2022-01-04 20:29:20|16290|16289|16291.9|16290.9|16292.9|16291.9|16289.7|16288.7|134
1641328170000|2022-01-04 20:29:30|16292|16291|16292.2|16291.2|16294.4|16293.4|16291.9|16290.9|225
1641328180000|2022-01-04 20:29:40|16292|16291|16293.4|16292.4|16293.8|16292.8|16290.8|16289.8|148
1641328190000|2022-01-04 20:29:50|16293.7|16292.7|16293.7|16292.7|16293.9|16292.9|16292.7|16291.7|80
1641328200000|2022-01-04 20:30:00|16293.4|16292.4|16290.3|16289.3|16294.9|16293.9|16288.8|16287.8|322
1641328210000|2022-01-04 20:30:10|16290.4|16289.4|16290.9|16289.9|16291.5|16290.5|16289.9|16288.9|120
1641328220000|2022-01-04 20:30:20|16291.2|16290.2|16294.4|16293.4|16294.7|16293.7|16290.9|16289.9|195
1641328230000|2022-01-04 20:30:30|16294.2|16293.2|16294.3|16293.3|16295.7|16294.7|16293.2|16292.2|224
1641328240000|2022-01-04 20:30:40|16294.2|16293.2|16290.5|16289.5|16295.2|16294.2|16290.4|16289.4|132
1641328250000|2022-01-04 20:30:50|16290.7|16289.7|16288.2|16287.2|16290.7|16289.7|16288.2|16287.2|182
1641328260000|2022-01-04 20:31:00|16288|16287|16287|16286|16288.4|16287.4|16285.8|16284.8|231
1641328270000|2022-01-04 20:31:10|16286.5|16285.5|16282|16281|16286.5|16285.5|16281.8|16280.8|359
1641328280000|2022-01-04 20:31:20|16281.5|16280.5|16279.9|16278.9|16281.7|16280.7|16279.2|16278.2|335
1641328290000|2022-01-04 20:31:30|16280|16279|16278.2|16277.2|16280.2|16279.2|16278|16277|227
1641328300000|2022-01-04 20:31:40|16278|16277|16276.2|16275.2|16279.7|16278.7|16275|16274|449
1641328310000|2022-01-04 20:31:50|16276.3|16275.3|16276.3|16275.3|16277.9|16276.9|16275.4|16274.4|217
1641328320000|2022-01-04 20:32:00|16276.2|16275.2|16281.8|16280.8|16282.2|16281.2|16276|16275|312
1641328330000|2022-01-04 20:32:10|16281.7|16280.7|16280.8|16279.8|16281.8|16280.8|16279.9|16278.9|209
1641328340000|2022-01-04 20:32:20|16280.2|16279.2|16284|16283|16285.2|16284.2|16279.9|16278.9|174
1641328350000|2022-01-04 20:32:30|16284.2|16283.2|16282.7|16281.7|16286.4|16285.4|16282.4|16281.4|166
1641328360000|2022-01-04 20:32:40|16282.8|16281.8|16283.2|16282.2|16284.2|16283.2|16282.8|16281.8|154
1641328370000|2022-01-04 20:32:50|16283.4|16282.4|16282.7|16281.7|16285.3|16284.3|16282.7|16281.7|114
1641328380000|2022-01-04 20:33:00|16282.9|16281.9|16287|16286|16287.4|16286.4|16282.3|16281.3|172
1641328390000|2022-01-04 20:33:10|16287.2|16286.2|16289.2|16288.2|16290.5|16289.5|16286.7|16285.7|269
1641328400000|2022-01-04 20:33:20|16288.9|16287.9|16292.4|16291.4|16293.5|16292.5|16288.5|16287.5|325
1641328410000|2022-01-04 20:33:30|16292.3|16291.3|16295.4|16294.4|16296.5|16295.5|16291.5|16290.5|455
1641328420000|2022-01-04 20:33:40|16294.7|16293.7|16291.9|16290.9|16294.7|16293.7|16291.7|16290.7|163
1641328430000|2022-01-04 20:33:50|16292|16291|16295.4|16294.4|16296.7|16295.7|16291.8|16290.8|253
1641328440000|2022-01-04 20:34:00|16295.5|16294.5|16293.9|16292.9|16295.9|16294.9|16292.8|16291.8|301
1641328450000|2022-01-04 20:34:10|16294|16293|16296.8|16295.8|16297.4|16296.4|16293.3|16292.3|196
1641328460000|2022-01-04 20:34:20|16296.9|16295.9|16296.8|16295.8|16299.3|16298.3|16296|16295|279
1641328470000|2022-01-04 20:34:30|16296.9|16295.9|16294.4|16293.4|16296.9|16295.9|16293.8|16292.8|261
1641328480000|2022-01-04 20:34:40|16294.2|16293.2|16289.8|16288.8|16294.2|16293.2|16289.5|16288.5|273
1641328490000|2022-01-04 20:34:50|16289.9|16288.9|16288.4|16287.4|16289.9|16288.9|16288.2|16287.2|156
1641328500000|2022-01-04 20:35:00|16287.9|16286.9|16281.7|16280.7|16288|16287|16280|16279|435
1641328510000|2022-01-04 20:35:10|16281.5|16280.5|16284.2|16283.2|16284.4|16283.4|16280.3|16279.3|164
1641328520000|2022-01-04 20:35:20|16284|16283|16282.2|16281.2|16284.4|16283.4|16281.3|16280.3|191
1641328530000|2022-01-04 20:35:30|16282.3|16281.3|16280.3|16279.3|16282.4|16281.4|16280.2|16279.2|212
1641328540000|2022-01-04 20:35:40|16280.2|16279.2|16285.4|16284.4|16285.4|16284.4|16279.4|16278.4|265
1641328550000|2022-01-04 20:35:50|16285.7|16284.7|16287.7|16286.7|16289.2|16288.2|16284.9|16283.9|172
1641328560000|2022-01-04 20:36:00|16287.2|16286.2|16286.7|16285.7|16287.7|16286.7|16284.8|16283.8|130
1641328570000|2022-01-04 20:36:10|16286.5|16285.5|16289.4|16288.4|16289.4|16288.4|16286.2|16285.2|117
1641328580000|2022-01-04 20:36:20|16289.3|16288.3|16287.2|16286.2|16289.9|16288.9|16286.4|16285.4|150
1641328590000|2022-01-04 20:36:30|16287|16286|16287.5|16286.5|16288.7|16287.7|16286.4|16285.4|79
1641328600000|2022-01-04 20:36:40|16287|16286|16283.7|16282.7|16287.8|16286.8|16282.9|16281.9|164
1641328610000|2022-01-04 20:36:50|16283.4|16282.4|16280.9|16279.9|16283.4|16282.4|16280.2|16279.2|206
1641328620000|2022-01-04 20:37:00|16281.2|16280.2|16281.9|16280.9|16282.2|16281.2|16278.8|16277.8|254
1641328630000|2022-01-04 20:37:10|16281.8|16280.8|16283.4|16282.4|16284.7|16283.7|16281.4|16280.4|188
1641328640000|2022-01-04 20:37:20|16283.3|16282.3|16287|16286|16287.9|16286.9|16282.9|16281.9|225
1641328650000|2022-01-04 20:37:30|16288|16287|16288.3|16287.3|16289.5|16288.5|16286.7|16285.7|179
1641328660000|2022-01-04 20:37:40|16288.4|16287.4|16290.4|16289.4|16291.5|16290.5|16288.4|16287.4|181
1641328670000|2022-01-04 20:37:50|16290.5|16289.5|16291.4|16290.4|16292|16291|16289.9|16288.9|136
1641328680000|2022-01-04 20:38:00|16291.5|16290.5|16289.4|16288.4|16293|16292|16288.7|16287.7|192
1641328690000|2022-01-04 20:38:10|16289.3|16288.3|16286.2|16285.2|16289.3|16288.3|16284.9|16283.9|217
1641328700000|2022-01-04 20:38:20|16286.3|16285.3|16287|16286|16288.2|16287.2|16285.3|16284.3|160
1641328710000|2022-01-04 20:38:30|16286.9|16285.9|16287.9|16286.9|16288.4|16287.4|16285.9|16284.9|60
1641328720000|2022-01-04 20:38:40|16288.4|16287.4|16290.3|16289.3|16290.9|16289.9|16287.3|16286.3|131
1641328730000|2022-01-04 20:38:50|16290.4|16289.4|16291.9|16290.9|16292.2|16291.2|16289.7|16288.7|96
1641328740000|2022-01-04 20:39:00|16292|16291|16292.2|16291.2|16292.4|16291.4|16289.9|16288.9|136
1641328750000|2022-01-04 20:39:10|16292|16291|16295.7|16294.7|16297.5|16296.5|16291.7|16290.7|518
1641328760000|2022-01-04 20:39:20|16295.4|16294.4|16298.4|16297.4|16298.4|16297.4|16295.2|16294.2|180
1641328770000|2022-01-04 20:39:30|16297.7|16296.7|16298.2|16297.2|16299.8|16298.8|16297.2|16296.2|216
1641328780000|2022-01-04 20:39:40|16297.9|16296.9|16295.7|16294.7|16299.5|16298.5|16294.4|16293.4|294
1641328790000|2022-01-04 20:39:50|16296.2|16295.2|16294.7|16293.7|16296.5|16295.5|16293.8|16292.8|129
1641328800000|2022-01-04 20:40:00|16294.9|16293.9|16293.4|16292.4|16295.7|16294.7|16293|16292|177
1641328810000|2022-01-04 20:40:10|16293.5|16292.5|16293.5|16292.5|16294.5|16293.5|16291.2|16290.2|194
1641328820000|2022-01-04 20:40:20|16293.4|16292.4|16296.2|16295.2|16296.9|16295.9|16293|16292|203
1641328830000|2022-01-04 20:40:30|16296.9|16295.9|16301.3|16300.3|16302.2|16301.2|16294.9|16293.9|319
1641328840000|2022-01-04 20:40:40|16301.2|16300.2|16300|16299|16303.2|16302.2|16299.9|16298.9|347
1641328850000|2022-01-04 20:40:50|16299.9|16298.9|16300.4|16299.4|16302.3|16301.3|16299.4|16298.4|197
1641328860000|2022-01-04 20:41:00|16300.3|16299.3|16298.2|16297.2|16300.9|16299.9|16297.5|16296.5|166
1641328870000|2022-01-04 20:41:10|16297.9|16296.9|16295.9|16294.9|16299.4|16298.4|16295.9|16294.9|194
1641328880000|2022-01-04 20:41:20|16296.2|16295.2|16290.3|16289.3|16296.4|16295.4|16288.9|16287.9|428
1641328890000|2022-01-04 20:41:30|16290.4|16289.4|16288.2|16287.2|16290.4|16289.4|16286.7|16285.7|341
1641328900000|2022-01-04 20:41:40|16288.3|16287.3|16286.4|16285.4|16288.7|16287.7|16285.2|16284.2|254
1641328910000|2022-01-04 20:41:50|16286.2|16285.2|16287|16286|16287.3|16286.3|16284.5|16283.5|131
1641328920000|2022-01-04 20:42:00|16287.2|16286.2|16288.7|16287.7|16289.5|16288.5|16287.2|16286.2|173
1641328930000|2022-01-04 20:42:10|16288.4|16287.4|16292.9|16291.9|16293.8|16292.8|16287.8|16286.8|311
1641328940000|2022-01-04 20:42:20|16293|16292|16295|16294|16295.4|16294.4|16292.7|16291.7|155
1641328950000|2022-01-04 20:42:30|16295.2|16294.2|16298.4|16297.4|16299.5|16298.5|16295|16294|253
1641328960000|2022-01-04 20:42:40|16298.2|16297.2|16297.9|16296.9|16299.8|16298.8|16297.9|16296.9|213
1641328970000|2022-01-04 20:42:50|16297.2|16296.2|16295.5|16294.5|16298.5|16297.5|16295.2|16294.2|178
1641328980000|2022-01-04 20:43:00|16295.3|16294.3|16293.2|16292.2|16295.3|16294.3|16292.4|16291.4|139
1641328990000|2022-01-04 20:43:10|16293.7|16292.7|16297.2|16296.2|16297.5|16296.5|16293.7|16292.7|119
1641329000000|2022-01-04 20:43:20|16297.3|16296.3|16299.4|16298.4|16299.4|16298.4|16296.5|16295.5|130
1641329010000|2022-01-04 20:43:30|16299.3|16298.3|16301.7|16300.7|16301.9|16300.9|16297.9|16296.9|502
1641329020000|2022-01-04 20:43:40|16301.5|16300.5|16302|16301|16304.3|16303.3|16300.9|16299.9|458
1641329030000|2022-01-04 20:43:50|16301.8|16300.8|16296.4|16295.4|16302.4|16301.4|16296.4|16295.4|320
1641329040000|2022-01-04 20:44:00|16296.2|16295.2|16295.5|16294.5|16299|16298|16295.4|16294.4|214
1641329050000|2022-01-04 20:44:10|16295.9|16294.9|16295.2|16294.2|16295.9|16294.9|16293.9|16292.9|160
1641329060000|2022-01-04 20:44:20|16295|16294|16295.9|16294.9|16296.4|16295.4|16293.7|16292.7|91
1641329070000|2022-01-04 20:44:30|16296|16295|16298.9|16297.9|16300|16299|16296|16295|185
1641329080000|2022-01-04 20:44:40|16299.2|16298.2|16300.4|16299.4|16302.4|16301.4|16298.9|16297.9|97
1641329090000|2022-01-04 20:44:50|16300.3|16299.3|16299.7|16298.7|16300.7|16299.7|16298.9|16297.9|181
1641329100000|2022-01-04 20:45:00|16300.2|16299.2|16301.5|16300.5|16302.2|16301.2|16296.4|16295.4|295
1641329110000|2022-01-04 20:45:10|16301.2|16300.2|16299.2|16298.2|16301.4|16300.4|16298.9|16297.9|220
1641329120000|2022-01-04 20:45:20|16298.2|16297.2|16301.7|16300.7|16302.9|16301.9|16298.2|16297.2|161
1641329130000|2022-01-04 20:45:30|16301.5|16300.5|16301.8|16300.8|16305.5|16304.5|16301.2|16300.2|316
1641329140000|2022-01-04 20:45:40|16301.9|16300.9|16301.9|16300.9|16303.4|16302.4|16300.9|16299.9|171
1641329150000|2022-01-04 20:45:50|16301.7|16300.7|16302.7|16301.7|16303.2|16302.2|16299.3|16298.3|216
1641329160000|2022-01-04 20:46:00|16302.8|16301.8|16299.7|16298.7|16305.5|16304.5|16299.7|16298.7|265
1641329170000|2022-01-04 20:46:10|16299.4|16298.4|16295.2|16294.2|16299.4|16298.4|16294.4|16293.4|402
1641329180000|2022-01-04 20:46:20|16294.9|16293.9|16293.9|16292.9|16295.4|16294.4|16292.9|16291.9|210
1641329190000|2022-01-04 20:46:30|16294|16293|16296.8|16295.8|16296.8|16295.8|16293.4|16292.4|115
1641329200000|2022-01-04 20:46:40|16297.4|16296.4|16298.3|16297.3|16300.2|16299.2|16297.4|16296.4|182
1641329210000|2022-01-04 20:46:50|16298.4|16297.4|16302.2|16301.2|16302.7|16301.7|16297.9|16296.9|206
1641329220000|2022-01-04 20:47:00|16302.3|16301.3|16300.9|16299.9|16303.4|16302.4|16299.2|16298.2|311
1641329230000|2022-01-04 20:47:10|16301|16300|16300.7|16299.7|16301.7|16300.7|16299.3|16298.3|96
1641329240000|2022-01-04 20:47:20|16300.8|16299.8|16304.9|16303.9|16305.2|16304.2|16300.2|16299.2|411
1641329250000|2022-01-04 20:47:30|16304.8|16303.8|16303.5|16302.5|16306.2|16305.2|16303.3|16302.3|223
1641329260000|2022-01-04 20:47:40|16303.7|16302.7|16299.9|16298.9|16304.2|16303.2|16298.9|16297.9|224
1641329270000|2022-01-04 20:47:50|16299.8|16298.8|16300.2|16299.2|16300.7|16299.7|16297.8|16296.8|156
1641329280000|2022-01-04 20:48:00|16299.9|16298.9|16300.9|16299.9|16302.9|16301.9|16299.7|16298.7|124
1641329290000|2022-01-04 20:48:10|16300.7|16299.7|16303.9|16302.9|16305.2|16304.2|16300.7|16299.7|139
1641329300000|2022-01-04 20:48:20|16303.7|16302.7|16303.9|16302.9|16306.3|16305.3|16302.2|16301.2|183
1641329310000|2022-01-04 20:48:30|16303.8|16302.8|16301.9|16300.9|16304.4|16303.4|16301.3|16300.3|173
1641329320000|2022-01-04 20:48:40|16302|16301|16304.2|16303.2|16305.8|16304.8|16301.9|16300.9|163
1641329330000|2022-01-04 20:48:50|16304.3|16303.3|16306.2|16305.2|16307.8|16306.8|16303.9|16302.9|304
1641329340000|2022-01-04 20:49:00|16306.4|16305.4|16304.2|16303.2|16306.5|16305.5|16301.9|16300.9|222
1641329350000|2022-01-04 20:49:10|16303.9|16302.9|16308.2|16307.2|16310.7|16309.7|16303.9|16302.9|390
1641329360000|2022-01-04 20:49:20|16308|16307|16311.9|16310.9|16312.2|16311.2|16308|16307|221
1641329370000|2022-01-04 20:49:30|16312|16311|16313.7|16312.7|16314.4|16313.4|16311.4|16310.4|408
1641329380000|2022-01-04 20:49:40|16313.4|16312.4|16316.5|16315.5|16317.4|16316.4|16313.4|16312.4|254
1641329390000|2022-01-04 20:49:50|16315.9|16314.9|16315.4|16314.4|16317.2|16316.2|16313.3|16312.3|351
1641329400000|2022-01-04 20:50:00|16314.2|16313.2|16322.2|16321.2|16323.9|16322.9|16308.9|16307.9|1313
1641329410000|2022-01-04 20:50:10|16322|16321|16324.2|16323.2|16324.9|16323.9|16321.7|16320.7|325
1641329420000|2022-01-04 20:50:20|16325.2|16324.2|16323.9|16322.9|16326.7|16325.7|16322.4|16321.4|314
1641329430000|2022-01-04 20:50:30|16323.7|16322.7|16323.7|16322.7|16326.2|16325.2|16323|16322|257
1641329440000|2022-01-04 20:50:40|16323.8|16322.8|16326.2|16325.2|16328.9|16327.9|16319|16318|1304
1641329450000|2022-01-04 20:50:50|16326.4|16325.4|16327.7|16326.7|16331.4|16330.4|16326.4|16325.4|388
1641329460000|2022-01-04 20:51:00|16327.9|16326.9|16322.9|16321.9|16328.2|16327.2|16322.9|16321.9|452
1641329470000|2022-01-04 20:51:10|16321.4|16320.4|16323.7|16322.7|16323.7|16322.7|16319.2|16318.2|440
1641329480000|2022-01-04 20:51:20|16323.9|16322.9|16321.9|16320.9|16325.4|16324.4|16321.2|16320.2|430
1641329490000|2022-01-04 20:51:30|16321.7|16320.7|16315.9|16314.9|16321.7|16320.7|16312.8|16311.8|341
1641329500000|2022-01-04 20:51:40|16316.2|16315.2|16312.7|16311.7|16316.2|16315.2|16311.7|16310.7|472
1641329510000|2022-01-04 20:51:50|16312.4|16311.4|16315.2|16314.2|16315.9|16314.9|16311.4|16310.4|287
1641329520000|2022-01-04 20:52:00|16311.3|16310.3|16311.7|16310.7|16312.7|16311.7|16310.7|16309.7|415
1641329530000|2022-01-04 20:52:10|16312.3|16311.3|16313|16312|16314.7|16313.7|16312.3|16311.3|315
1641329540000|2022-01-04 20:52:20|16312.9|16311.9|16313.2|16312.2|16313.2|16312.2|16310.3|16309.3|266
1641329550000|2022-01-04 20:52:30|16313.7|16312.7|16309.5|16308.5|16314.2|16313.2|16309.4|16308.4|158
1641329560000|2022-01-04 20:52:40|16309.7|16308.7|16312|16311|16312.4|16311.4|16309.2|16308.2|168
1641329570000|2022-01-04 20:52:50|16312.2|16311.2|16312.2|16311.2|16313.5|16312.5|16311.5|16310.5|301
1641329580000|2022-01-04 20:53:00|16310.9|16309.9|16316.9|16315.9|16316.9|16315.9|16309.2|16308.2|500
1641329590000|2022-01-04 20:53:10|16317.2|16316.2|16316.5|16315.5|16318|16317|16315.3|16314.3|168
1641329600000|2022-01-04 20:53:20|16316.7|16315.7|16317.7|16316.7|16318.7|16317.7|16316.4|16315.4|166
1641329610000|2022-01-04 20:53:30|16318|16317|16317.2|16316.2|16320.3|16319.3|16316.4|16315.4|176
1641329620000|2022-01-04 20:53:40|16317.4|16316.4|16317.9|16316.9|16319.2|16318.2|16316.2|16315.2|185
1641329630000|2022-01-04 20:53:50|16318|16317|16317.4|16316.4|16319.2|16318.2|16316.9|16315.9|128
1641329640000|2022-01-04 20:54:00|16317.7|16316.7|16317.7|16316.7|16320.2|16319.2|16317.5|16316.5|396
1641329650000|2022-01-04 20:54:10|16317.5|16316.5|16315.9|16314.9|16320.9|16319.9|16315.7|16314.7|304
1641329660000|2022-01-04 20:54:20|16315.8|16314.8|16315.7|16314.7|16317.3|16316.3|16315.4|16314.4|141
1641329670000|2022-01-04 20:54:30|16315.8|16314.8|16312.2|16311.2|16316.2|16315.2|16312.2|16311.2|204
1641329680000|2022-01-04 20:54:40|16312|16311|16302.7|16301.7|16312|16311|16300.7|16299.7|1049
1641329690000|2022-01-04 20:54:50|16302.8|16301.8|16297|16296|16302.8|16301.8|16293.4|16292.4|1313
1641329700000|2022-01-04 20:55:00|16296|16295|16289.4|16288.4|16298|16297|16285.4|16284.4|1216
1641329710000|2022-01-04 20:55:10|16289.3|16288.3|16290.7|16289.7|16291.3|16290.3|16284.7|16283.7|668
1641329720000|2022-01-04 20:55:20|16290.4|16289.4|16297.2|16296.2|16297.2|16296.2|16287.8|16286.8|541
1641329730000|2022-01-04 20:55:30|16296.9|16295.9|16301.2|16300.2|16305.2|16304.2|16296.4|16295.4|711
1641329740000|2022-01-04 20:55:40|16301.4|16300.4|16297.4|16296.4|16305.2|16304.2|16296.3|16295.3|559
1641329750000|2022-01-04 20:55:50|16297|16296|16299.2|16298.2|16299.5|16298.5|16295.3|16294.3|353
1641329760000|2022-01-04 20:56:00|16298.9|16297.9|16295.7|16294.7|16300.2|16299.2|16294.7|16293.7|360
1641329770000|2022-01-04 20:56:10|16295.5|16294.5|16296.7|16295.7|16297.3|16296.3|16293.7|16292.7|378
1641329780000|2022-01-04 20:56:20|16296.8|16295.8|16295.5|16294.5|16296.9|16295.9|16294.7|16293.7|278
1641329790000|2022-01-04 20:56:30|16295.4|16294.4|16296.4|16295.4|16296.9|16295.9|16293.4|16292.4|252
1641329800000|2022-01-04 20:56:40|16296.5|16295.5|16299.2|16298.2|16299.4|16298.4|16295.9|16294.9|262
1641329810000|2022-01-04 20:56:50|16299.4|16298.4|16294.2|16293.2|16299.4|16298.4|16294|16293|244
1641329820000|2022-01-04 20:57:00|16294|16293|16293.4|16292.4|16294.4|16293.4|16292.2|16291.2|275
1641329830000|2022-01-04 20:57:10|16293.3|16292.3|16297|16296|16297|16296|16290.2|16289.2|376
1641329840000|2022-01-04 20:57:20|16296.8|16295.8|16301|16300|16302.4|16301.4|16296.8|16295.8|439
1641329850000|2022-01-04 20:57:30|16300.5|16299.5|16301.3|16300.3|16302.4|16301.4|16298.9|16297.9|350
1641329860000|2022-01-04 20:57:40|16302.2|16301.2|16298.5|16297.5|16302.2|16301.2|16297.3|16296.3|331
1641329870000|2022-01-04 20:57:50|16298.7|16297.7|16297.7|16296.7|16300|16299|16297.4|16296.4|318
1641329880000|2022-01-04 20:58:00|16297.4|16296.4|16296.2|16295.2|16298|16297|16294.7|16293.7|263
1641329890000|2022-01-04 20:58:10|16296.3|16295.3|16296.4|16295.4|16297.4|16296.4|16293.8|16292.8|345
1641329900000|2022-01-04 20:58:20|16296.3|16295.3|16296.7|16295.7|16297.5|16296.5|16295.9|16294.9|332
1641329910000|2022-01-04 20:58:30|16296.3|16295.3|16298.8|16297.8|16299|16298|16295.5|16294.5|278
1641329920000|2022-01-04 20:58:40|16298.7|16297.7|16296.5|16295.5|16299.4|16298.4|16295.5|16294.5|345
1641329930000|2022-01-04 20:58:50|16296.4|16295.4|16296.2|16295.2|16297.3|16296.3|16295|16294|290
1641329940000|2022-01-04 20:59:00|16296|16295|16296.7|16295.7|16297|16296|16292.9|16291.9|674
1641329950000|2022-01-04 20:59:10|16296.9|16295.9|16290.5|16289.5|16297.2|16296.2|16290.5|16289.5|680
1641329960000|2022-01-04 20:59:20|16290.3|16289.3|16287.9|16286.9|16290.9|16289.9|16287.9|16286.9|576
1641329970000|2022-01-04 20:59:30|16287.8|16286.8|16287.9|16286.9|16289.5|16288.5|16284.4|16283.4|924
1641329980000|2022-01-04 20:59:40|16288|16287|16282|16281|16288.7|16287.7|16281.8|16280.8|813
1641329990000|2022-01-04 20:59:50|16281.9|16280.9|16280|16279|16283.8|16282.8|16276.8|16275.8|2788
1641330000000|2022-01-04 21:00:00|16279.7|16278.7|16279.6|16277.6|16282.6|16280.6|16277.7|16275.7|956
1641330010000|2022-01-04 21:00:10|16280.2|16278.2|16280.2|16278.2|16281|16279|16278.1|16276.1|292
1641330020000|2022-01-04 21:00:20|16280.1|16278.1|16277.1|16275.1|16280.4|16278.4|16275.9|16273.9|259
1641330030000|2022-01-04 21:00:30|16276.9|16274.9|16271.5|16269.5|16276.9|16274.9|16271.2|16269.2|357
1641330040000|2022-01-04 21:00:40|16271.1|16269.1|16272.1|16270.1|16272.2|16270.2|16270.6|16268.6|381
1641330050000|2022-01-04 21:00:50|16272.2|16270.2|16273.6|16271.6|16274.4|16272.4|16272.1|16270.1|381
1641330060000|2022-01-04 21:01:00|16274.1|16272.1|16274.4|16272.4|16274.6|16272.6|16273.4|16271.4|298
1641330070000|2022-01-04 21:01:10|16274.5|16272.5|16274.1|16272.1|16274.5|16272.5|16271.1|16269.1|339
1641330080000|2022-01-04 21:01:20|16273.9|16271.9|16278.4|16276.4|16281|16279|16272.7|16270.7|353
1641330090000|2022-01-04 21:01:30|16278.1|16276.1|16277|16275|16279.7|16277.7|16275.9|16273.9|284
1641330100000|2022-01-04 21:01:40|16277.1|16275.1|16273.7|16271.7|16277.1|16275.1|16272.9|16270.9|148
1641330110000|2022-01-04 21:01:50|16273.6|16271.6|16271.7|16269.7|16274.9|16272.9|16271.7|16269.7|104
1641330120000|2022-01-04 21:02:00|16271.6|16269.6|16267.6|16265.6|16271.6|16269.6|16267.5|16265.5|224
1641330130000|2022-01-04 21:02:10|16267.4|16265.4|16274.6|16272.6|16276.4|16274.4|16266.9|16264.9|346
1641330140000|2022-01-04 21:02:20|16274.4|16272.4|16276.2|16274.2|16277.1|16275.1|16273.6|16271.6|144
1641330150000|2022-01-04 21:02:30|16276.4|16274.4|16274.5|16272.5|16277.1|16275.1|16273.5|16271.5|95
1641330160000|2022-01-04 21:02:40|16274.6|16272.6|16274.1|16272.1|16276.1|16274.1|16274|16272|84
1641330170000|2022-01-04 21:02:50|16274.4|16272.4|16274.6|16272.6|16274.7|16272.7|16272.6|16270.6|55
1641330180000|2022-01-04 21:03:00|16273.7|16271.7|16273.6|16271.6|16275.4|16273.4|16273.6|16271.6|70
1641330190000|2022-01-04 21:03:10|16273.7|16271.7|16273.4|16271.4|16273.7|16271.7|16271.6|16269.6|60
1641330200000|2022-01-04 21:03:20|16273.5|16271.5|16275.6|16273.6|16276|16274|16273.2|16271.2|75
1641330210000|2022-01-04 21:03:30|16275|16273|16274.2|16272.2|16276.4|16274.4|16274.2|16272.2|56
1641330220000|2022-01-04 21:03:40|16274.4|16272.4|16275|16273|16275.2|16273.2|16273.9|16271.9|48
1641330230000|2022-01-04 21:03:50|16275.1|16273.1|16274.2|16272.2|16275.5|16273.5|16274.2|16272.2|35
1641330240000|2022-01-04 21:04:00|16274.4|16272.4|16271.4|16269.4|16274.4|16272.4|16271.2|16269.2|65
1641330250000|2022-01-04 21:04:10|16271.5|16269.5|16268.2|16266.2|16271.6|16269.6|16268.2|16266.2|171
1641330260000|2022-01-04 21:04:20|16268.6|16266.6|16271|16269|16271.1|16269.1|16268.4|16266.4|63
1641330270000|2022-01-04 21:04:30|16271.1|16269.1|16272|16270|16273.4|16271.4|16271.1|16269.1|76
1641330280000|2022-01-04 21:04:40|16272.1|16270.1|16271.9|16269.9|16273.4|16271.4|16271.7|16269.7|60
1641330290000|2022-01-04 21:04:50|16272|16270|16272.7|16270.7|16274.7|16272.7|16271.7|16269.7|176
1641330300000|2022-01-04 21:05:00|16272|16270|16268.9|16266.9|16272|16270|16268.6|16266.6|91
1641330310000|2022-01-04 21:05:10|16268.7|16266.7|16268.9|16266.9|16269.7|16267.7|16268.2|16266.2|87
1641330320000|2022-01-04 21:05:20|16268.7|16266.7|16270.7|16268.7|16271|16269|16268.7|16266.7|64
1641330330000|2022-01-04 21:05:30|16270.6|16268.6|16268.2|16266.2|16271.6|16269.6|16268.1|16266.1|31
1641330340000|2022-01-04 21:05:40|16268.1|16266.1|16268.6|16266.6|16269|16267|16268.1|16266.1|32
1641330350000|2022-01-04 21:05:50|16269.1|16267.1|16268.5|16266.5|16269.7|16267.7|16268.1|16266.1|60
1641330360000|2022-01-04 21:06:00|16268.1|16266.1|16268.5|16266.5|16268.5|16266.5|16268.1|16266.1|17
1641330370000|2022-01-04 21:06:10|16268.6|16266.6|16269.7|16267.7|16270.5|16268.5|16268.5|16266.5|55
1641330380000|2022-01-04 21:06:20|16269.9|16267.9|16269.9|16267.9|16270.6|16268.6|16269.7|16267.7|20
1641330390000|2022-01-04 21:06:30|16270.1|16268.1|16270|16268|16271|16269|16269.9|16267.9|24
1641330400000|2022-01-04 21:06:40|16269.4|16267.4|16269.5|16267.5|16269.6|16267.6|16268.6|16266.6|33
1641330410000|2022-01-04 21:06:50|16268.9|16266.9|16269.1|16267.1|16269.1|16267.1|16268.1|16266.1|71
1641330420000|2022-01-04 21:07:00|16269|16267|16270.9|16268.9|16271.9|16269.9|16269|16267|107
1641330430000|2022-01-04 21:07:10|16271.1|16269.1|16272.5|16270.5|16273.5|16271.5|16271.1|16269.1|71
1641330440000|2022-01-04 21:07:20|16272.6|16270.6|16273.1|16271.1|16274.5|16272.5|16272.6|16270.6|45
1641330450000|2022-01-04 21:07:30|16273.2|16271.2|16272.1|16270.1|16273.6|16271.6|16272.1|16270.1|31
1641330460000|2022-01-04 21:07:40|16272.2|16270.2|16273.4|16271.4|16273.5|16271.5|16272.1|16270.1|21
1641330470000|2022-01-04 21:07:50|16273.5|16271.5|16273|16271|16273.5|16271.5|16272.7|16270.7|34
1641330480000|2022-01-04 21:08:00|16272.9|16270.9|16273.2|16271.2|16274.4|16272.4|16272.7|16270.7|51
1641330490000|2022-01-04 21:08:10|16273.1|16271.1|16274|16272|16274.4|16272.4|16272.5|16270.5|32
1641330500000|2022-01-04 21:08:20|16273.9|16271.9|16274.9|16272.9|16275.5|16273.5|16273.9|16271.9|40
1641330510000|2022-01-04 21:08:30|16275|16273|16275.4|16273.4|16275.7|16273.7|16274.1|16272.1|156
1641330520000|2022-01-04 21:08:40|16275|16273|16274.6|16272.6|16275.4|16273.4|16273.9|16271.9|40
1641330530000|2022-01-04 21:08:50|16274.1|16272.1|16270.4|16268.4|16274.1|16272.1|16270.2|16268.2|59
1641330540000|2022-01-04 21:09:00|16270.2|16268.2|16271.6|16269.6|16272.2|16270.2|16270.1|16268.1|62
1641330550000|2022-01-04 21:09:10|16271.5|16269.5|16272.2|16270.2|16272.2|16270.2|16270.9|16268.9|19
1641330560000|2022-01-04 21:09:20|16272.6|16270.6|16272.1|16270.1|16273.9|16271.9|16272.1|16270.1|35
1641330570000|2022-01-04 21:09:30|16272.4|16270.4|16271|16269|16272.4|16270.4|16270.7|16268.7|29
1641330580000|2022-01-04 21:09:40|16271.1|16269.1|16270.7|16268.7|16271.2|16269.2|16270.7|16268.7|19
1641330590000|2022-01-04 21:09:50|16270.9|16268.9|16271|16269|16271.1|16269.1|16270.6|16268.6|9
1641330600000|2022-01-04 21:10:00|16270.9|16268.9|16270.1|16268.1|16271.9|16269.9|16269.6|16267.6|75
1641330610000|2022-01-04 21:10:10|16270.5|16268.5|16270.1|16268.1|16270.5|16268.5|16270|16268|9
1641330620000|2022-01-04 21:10:20|16270|16268|16269.6|16267.6|16270.4|16268.4|16268.4|16266.4|61
1641330630000|2022-01-04 21:10:30|16269.7|16267.7|16267.1|16265.1|16270.1|16268.1|16266.9|16264.9|72
1641330640000|2022-01-04 21:10:40|16267.6|16265.6|16268.2|16266.2|16268.6|16266.6|16266.7|16264.7|70
1641330650000|2022-01-04 21:10:50|16267.4|16265.4|16267.2|16265.2|16268|16266|16266.6|16264.6|40
1641330660000|2022-01-04 21:11:00|16267.1|16265.1|16265.6|16263.6|16267.2|16265.2|16265.4|16263.4|65
1641330670000|2022-01-04 21:11:10|16265.9|16263.9|16264.6|16262.6|16265.9|16263.9|16264.2|16262.2|97
1641330680000|2022-01-04 21:11:20|16264.5|16262.5|16264.6|16262.6|16265.2|16263.2|16262.2|16260.2|155
1641330690000|2022-01-04 21:11:30|16264.7|16262.7|16264.2|16262.2|16265.5|16263.5|16263.4|16261.4|37
1641330700000|2022-01-04 21:11:40|16264.4|16262.4|16263|16261|16265.1|16263.1|16263|16261|72
1641330710000|2022-01-04 21:11:50|16263.5|16261.5|16263.6|16261.6|16264.1|16262.1|16263.2|16261.2|22
1641330720000|2022-01-04 21:12:00|16263.5|16261.5|16265|16263|16265.1|16263.1|16263|16261|56
1641330730000|2022-01-04 21:12:10|16264.9|16262.9|16263|16261|16265.4|16263.4|16262.9|16260.9|49
1641330740000|2022-01-04 21:12:20|16263.1|16261.1|16262.9|16260.9|16263.4|16261.4|16261.9|16259.9|90
1641330750000|2022-01-04 21:12:30|16262.4|16260.4|16262.1|16260.1|16262.4|16260.4|16261.9|16259.9|33
1641330760000|2022-01-04 21:12:40|16261.6|16259.6|16263.5|16261.5|16263.5|16261.5|16261.2|16259.2|61
1641330770000|2022-01-04 21:12:50|16263.6|16261.6|16267.9|16265.9|16268.9|16266.9|16263.6|16261.6|118
1641330780000|2022-01-04 21:13:00|16267.7|16265.7|16268|16266|16269.2|16267.2|16267.1|16265.1|104
1641330790000|2022-01-04 21:13:10|16268.1|16266.1|16266.5|16264.5|16268.1|16266.1|16266.4|16264.4|45
1641330800000|2022-01-04 21:13:20|16266.6|16264.6|16264.4|16262.4|16266.6|16264.6|16264.4|16262.4|33
1641330810000|2022-01-04 21:13:30|16264.5|16262.5|16264.9|16262.9|16266.5|16264.5|16264.5|16262.5|48
1641330820000|2022-01-04 21:13:40|16265.1|16263.1|16265.6|16263.6|16265.6|16263.6|16264.6|16262.6|22
1641330830000|2022-01-04 21:13:50|16265.7|16263.7|16267.4|16265.4|16267.5|16265.5|16265.7|16263.7|48
1641330840000|2022-01-04 21:14:00|16267.2|16265.2|16266.6|16264.6|16267.6|16265.6|16265.7|16263.7|58
1641330850000|2022-01-04 21:14:10|16266.7|16264.7|16266.6|16264.6|16266.7|16264.7|16266.2|16264.2|15
1641330860000|2022-01-04 21:14:20|16266.4|16264.4|16264.9|16262.9|16266.5|16264.5|16263.6|16261.6|63
1641330870000|2022-01-04 21:14:30|16264.7|16262.7|16262.4|16260.4|16264.9|16262.9|16261|16259|98
1641330880000|2022-01-04 21:14:40|16262.7|16260.7|16262|16260|16263.6|16261.6|16261.9|16259.9|32
1641330890000|2022-01-04 21:14:50|16262.1|16260.1|16260.1|16258.1|16262.1|16260.1|16259.5|16257.5|104
1641330900000|2022-01-04 21:15:00|16261.6|16259.6|16262.6|16260.6|16264|16262|16261.5|16259.5|111
1641330910000|2022-01-04 21:15:10|16262.5|16260.5|16260|16258|16262.7|16260.7|16259.9|16257.9|31
1641330920000|2022-01-04 21:15:20|16259.9|16257.9|16261.5|16259.5|16261.6|16259.6|16259.9|16257.9|35
1641330930000|2022-01-04 21:15:30|16261.4|16259.4|16260.6|16258.6|16261.4|16259.4|16259.6|16257.6|57
1641330940000|2022-01-04 21:15:40|16260.5|16258.5|16260.5|16258.5|16261.2|16259.2|16260.5|16258.5|16
1641330950000|2022-01-04 21:15:50|16260.6|16258.6|16262.6|16260.6|16262.6|16260.6|16260.6|16258.6|18
1641330960000|2022-01-04 21:16:00|16263|16261|16263|16261|16263.1|16261.1|16262.9|16260.9|7
1641330970000|2022-01-04 21:16:10|16262.9|16260.9|16264|16262|16264.2|16262.2|16262.4|16260.4|11
1641330980000|2022-01-04 21:16:20|16264.1|16262.1|16263|16261|16264.2|16262.2|16262.7|16260.7|49
1641330990000|2022-01-04 21:16:30|16262.7|16260.7|16264.2|16262.2|16264.2|16262.2|16262.7|16260.7|7
1641331000000|2022-01-04 21:16:40|16264.1|16262.1|16263.4|16261.4|16264.5|16262.5|16263.4|16261.4|11
1641331010000|2022-01-04 21:16:50|16263.2|16261.2|16262.4|16260.4|16264|16262|16262.4|16260.4|31
1641331020000|2022-01-04 21:17:00|16262.5|16260.5|16265.2|16263.2|16265.4|16263.4|16262.4|16260.4|29
1641331030000|2022-01-04 21:17:10|16265.5|16263.5|16265.6|16263.6|16266.6|16264.6|16265.5|16263.5|13
1641331040000|2022-01-04 21:17:20|16265.7|16263.7|16265.6|16263.6|16265.7|16263.7|16265.6|16263.6|2
1641331050000|2022-01-04 21:17:30|16265.7|16263.7|16264|16262|16265.9|16263.9|16263.9|16261.9|12
1641331060000|2022-01-04 21:17:40|16263.6|16261.6|16263.7|16261.7|16263.7|16261.7|16263.6|16261.6|2
1641331070000|2022-01-04 21:17:50|16263.9|16261.9|16265.4|16263.4|16265.5|16263.5|16263.9|16261.9|19
1641331080000|2022-01-04 21:18:00|16265|16263|16264.6|16262.6|16265|16263|16264.6|16262.6|4
1641331090000|2022-01-04 21:18:10|16264.4|16262.4|16265.9|16263.9|16265.9|16263.9|16264.4|16262.4|20
1641331100000|2022-01-04 21:18:20|16265.7|16263.7|16266.9|16264.9|16267.2|16265.2|16265.7|16263.7|39
1641331110000|2022-01-04 21:18:30|16267|16265|16265|16263|16267|16265|16265|16263|16
1641331120000|2022-01-04 21:18:40|16265.1|16263.1|16265.5|16263.5|16266|16264|16265.1|16263.1|15
1641331130000|2022-01-04 21:18:50|16265.2|16263.2|16263.6|16261.6|16265.2|16263.2|16263.6|16261.6|9
1641331140000|2022-01-04 21:19:00|16263.7|16261.7|16265.5|16263.5|16265.5|16263.5|16263.7|16261.7|27
1641331150000|2022-01-04 21:19:10|16265.4|16263.4|16266.7|16264.7|16266.7|16264.7|16265.2|16263.2|34
1641331160000|2022-01-04 21:19:20|16266.9|16264.9|16266|16264|16266.9|16264.9|16266|16264|9
1641331170000|2022-01-04 21:19:30|16266.2|16264.2|16267.2|16265.2|16267.2|16265.2|16266.1|16264.1|11
1641331180000|2022-01-04 21:19:40|16267.4|16265.4|16267.6|16265.6|16267.6|16265.6|16267.2|16265.2|4
1641331190000|2022-01-04 21:19:50|16268.2|16266.2|16268.9|16266.9|16269.2|16267.2|16268.2|16266.2|33
1641331200000|2022-01-04 21:20:00|16268.7|16266.7|16269.6|16267.6|16269.7|16267.7|16268.6|16266.6|26
1641331210000|2022-01-04 21:20:10|16269.5|16267.5|16270.5|16268.5|16270.5|16268.5|16269.1|16267.1|35
1641331220000|2022-01-04 21:20:20|16270|16268|16271.6|16269.6|16272.5|16270.5|16269.7|16267.7|78
1641331230000|2022-01-04 21:20:30|16271.2|16269.2|16270|16268|16271.5|16269.5|16269.6|16267.6|31
1641331240000|2022-01-04 21:20:40|16269.9|16267.9|16270.6|16268.6|16271.1|16269.1|16269.9|16267.9|20
1641331250000|2022-01-04 21:20:50|16271|16269|16269.6|16267.6|16271|16269|16269.5|16267.5|25
1641331260000|2022-01-04 21:21:00|16269.7|16267.7|16271.1|16269.1|16271.1|16269.1|16269.6|16267.6|17
1641331270000|2022-01-04 21:21:10|16271.2|16269.2|16271.5|16269.5|16271.5|16269.5|16271.2|16269.2|6
1641331280000|2022-01-04 21:21:20|16271.4|16269.4|16272.9|16270.9|16273.1|16271.1|16271.2|16269.2|48
1641331290000|2022-01-04 21:21:30|16272.7|16270.7|16272.2|16270.2|16273.2|16271.2|16272.2|16270.2|19
1641331300000|2022-01-04 21:21:40|16271.6|16269.6|16271.9|16269.9|16272.7|16270.7|16271.1|16269.1|56
1641331310000|2022-01-04 21:21:50|16271.6|16269.6|16271.9|16269.9|16271.9|16269.9|16271.6|16269.6|5
1641331320000|2022-01-04 21:22:00|16270.2|16268.2|16270.6|16268.6|16270.6|16268.6|16269.7|16267.7|30
1641331330000|2022-01-04 21:22:10|16270.7|16268.7|16270.5|16268.5|16270.7|16268.7|16270.1|16268.1|7
1641331340000|2022-01-04 21:22:20|16270.1|16268.1|16270.1|16268.1|16270.4|16268.4|16270.1|16268.1|11
1641331350000|2022-01-04 21:22:30|16269.9|16267.9|16270|16268|16270|16268|16269.7|16267.7|9
1641331360000|2022-01-04 21:22:40|16270.1|16268.1|16270.5|16268.5|16270.6|16268.6|16270.1|16268.1|3
1641331370000|2022-01-04 21:22:50|16270.4|16268.4|16271.2|16269.2|16271.2|16269.2|16270.2|16268.2|35
1641331380000|2022-01-04 21:23:00|16271.1|16269.1|16271.5|16269.5|16271.5|16269.5|16271.1|16269.1|10
1641331390000|2022-01-04 21:23:10|16271.4|16269.4|16271.1|16269.1|16271.5|16269.5|16271.1|16269.1|7
1641331400000|2022-01-04 21:23:20|16271|16269|16270.4|16268.4|16271|16269|16270.1|16268.1|12
1641331410000|2022-01-04 21:23:30|16270.2|16268.2|16270.7|16268.7|16270.7|16268.7|16270.2|16268.2|4
1641331420000|2022-01-04 21:23:40|16270.9|16268.9|16269.7|16267.7|16270.9|16268.9|16269.6|16267.6|20
1641331430000|2022-01-04 21:23:50|16269.9|16267.9|16269.6|16267.6|16269.9|16267.9|16269.6|16267.6|6
1641331440000|2022-01-04 21:24:00|16269.7|16267.7|16269.1|16267.1|16270|16268|16269.1|16267.1|6
1641331450000|2022-01-04 21:24:10|16269.5|16267.5|16269.5|16267.5|16269.5|16267.5|16269.1|16267.1|8
1641331460000|2022-01-04 21:24:20|16269.4|16267.4|16269.4|16267.4|16269.4|16267.4|16269.4|16267.4|2
1641331470000|2022-01-04 21:24:30|16269.2|16267.2|16269.6|16267.6|16269.6|16267.6|16269.2|16267.2|1
1641331480000|2022-01-04 21:24:40|16270.1|16268.1|16270.2|16268.2|16270.4|16268.4|16270|16268|4
1641331490000|2022-01-04 21:24:50|16270|16268|16270|16268|16270.4|16268.4|16269.2|16267.2|17
1641331500000|2022-01-04 21:25:00|16270.1|16268.1|16270.4|16268.4|16270.5|16268.5|16270.1|16268.1|12
1641331510000|2022-01-04 21:25:10|16270.2|16268.2|16269.4|16267.4|16270.2|16268.2|16269.4|16267.4|23
1641331520000|2022-01-04 21:25:20|16269.7|16267.7|16269.5|16267.5|16269.9|16267.9|16269.5|16267.5|4
1641331530000|2022-01-04 21:25:30|16269.4|16267.4|16270|16268|16270|16268|16269.2|16267.2|8
1641331540000|2022-01-04 21:25:40|16270.1|16268.1|16270.2|16268.2|16270.4|16268.4|16269.9|16267.9|2
1641331550000|2022-01-04 21:25:50|16270.4|16268.4|16270.7|16268.7|16271.2|16269.2|16270.4|16268.4|20
1641331560000|2022-01-04 21:26:00|16270.4|16268.4|16270.4|16268.4|16270.4|16268.4|16270.2|16268.2|2
1641331570000|2022-01-04 21:26:10|||||||||3
1641331580000|2022-01-04 21:26:20|16270.2|16268.2|16267.6|16265.6|16270.2|16268.2|16266.9|16264.9|91
1641331590000|2022-01-04 21:26:30|16268.1|16266.1|16267.5|16265.5|16268.1|16266.1|16267.5|16265.5|6
1641331600000|2022-01-04 21:26:40|16267.4|16265.4|16264.6|16262.6|16267.4|16265.4|16264.6|16262.6|32
1641331610000|2022-01-04 21:26:50|16264.7|16262.7|16266.7|16264.7|16266.7|16264.7|16264.7|16262.7|17
1641331620000|2022-01-04 21:27:00|16266.5|16264.5|16267.4|16265.4|16267.7|16265.7|16266.5|16264.5|9
1641331630000|2022-01-04 21:27:10|16267.2|16265.2|16266.4|16264.4|16267.2|16265.2|16265.9|16263.9|32
1641331640000|2022-01-04 21:27:20|16266.7|16264.7|16266.5|16264.5|16266.7|16264.7|16266.4|16264.4|3
1641331650000|2022-01-04 21:27:30|16266.4|16264.4|16266.2|16264.2|16266.5|16264.5|16266.2|16264.2|3
1641331660000|2022-01-04 21:27:40|16266.5|16264.5|16266.5|16264.5|16266.6|16264.6|16266.4|16264.4|7
1641331670000|2022-01-04 21:27:50|16266.7|16264.7|16266.7|16264.7|16266.7|16264.7|16266.7|16264.7|2
1641331680000|2022-01-04 21:28:00|16266.9|16264.9|16266.2|16264.2|16267.4|16265.4|16266.1|16264.1|19
1641331690000|2022-01-04 21:28:10|16266.4|16264.4|16266.2|16264.2|16266.4|16264.4|16266.2|16264.2|0
1641331700000|2022-01-04 21:28:20|16266.1|16264.1|16265.4|16263.4|16266.1|16264.1|16265.4|16263.4|9
1641331710000|2022-01-04 21:28:30|16266|16264|16266.4|16264.4|16266.4|16264.4|16265.6|16263.6|2
1641331720000|2022-01-04 21:28:40|16266.2|16264.2|16265.9|16263.9|16266.4|16264.4|16265.9|16263.9|2
1641331730000|2022-01-04 21:28:50|16265.7|16263.7|16265.6|16263.6|16266|16264|16265.5|16263.5|10
1641331740000|2022-01-04 21:29:00|16265.4|16263.4|16266.6|16264.6|16266.6|16264.6|16265.4|16263.4|9
1641331750000|2022-01-04 21:29:10|16266.2|16264.2|16265.7|16263.7|16266.2|16264.2|16265.7|16263.7|4
1641331760000|2022-01-04 21:29:20|16265.4|16263.4|16265|16263|16265.4|16263.4|16265|16263|9
1641331770000|2022-01-04 21:29:30|16264.6|16262.6|16264.5|16262.5|16264.6|16262.6|16263.9|16261.9|19
1641331780000|2022-01-04 21:29:40|16264.6|16262.6|16265.1|16263.1|16265.4|16263.4|16264.5|16262.5|9
1641331790000|2022-01-04 21:29:50|16264.4|16262.4|16264.7|16262.7|16265|16263|16264.2|16262.2|16
1641331800000|2022-01-04 21:30:00|16264.9|16262.9|16265|16263|16265.1|16263.1|16262.9|16260.9|107
1641331810000|2022-01-04 21:30:10|16265.1|16263.1|16265.5|16263.5|16265.5|16263.5|16265.1|16263.1|1
1641331820000|2022-01-04 21:30:20|16265.6|16263.6|16266|16264|16266.4|16264.4|16265.6|16263.6|3
1641331830000|2022-01-04 21:30:30|16265.6|16263.6|16265.6|16263.6|16265.6|16263.6|16265.4|16263.4|5
1641331840000|2022-01-04 21:30:40|16265.5|16263.5|16266.2|16264.2|16266.2|16264.2|16265.2|16263.2|8
1641331850000|2022-01-04 21:30:50|16266.4|16264.4|16266.6|16264.6|16266.6|16264.6|16266.4|16264.4|0
1641331860000|2022-01-04 21:31:00|16266.2|16264.2|16266.4|16264.4|16266.4|16264.4|16266.2|16264.2|2
1641331870000|2022-01-04 21:31:10|16266.2|16264.2|16266.6|16264.6|16266.6|16264.6|16266.1|16264.1|11
1641331880000|2022-01-04 21:31:20|16267.2|16265.2|16267.5|16265.5|16267.5|16265.5|16267|16265|9
1641331890000|2022-01-04 21:31:30|16267.6|16265.6|16268.4|16266.4|16268.5|16266.5|16267.6|16265.6|40
1641331900000|2022-01-04 21:31:40|16268.2|16266.2|16266.7|16264.7|16268.2|16266.2|16266.7|16264.7|9
1641331910000|2022-01-04 21:31:50|16266.6|16264.6|16267|16265|16267.2|16265.2|16266.6|16264.6|5
1641331920000|2022-01-04 21:32:00|16267.1|16265.1|16267.2|16265.2|16267.2|16265.2|16267.1|16265.1|1
1641331930000|2022-01-04 21:32:10|16267.4|16265.4|16267.2|16265.2|16267.4|16265.4|16267.2|16265.2|2
1641331940000|2022-01-04 21:32:20|16266.9|16264.9|16266.7|16264.7|16266.9|16264.9|16266.7|16264.7|4
1641331950000|2022-01-04 21:32:30|16266.2|16264.2|16266.6|16264.6|16266.6|16264.6|16266.2|16264.2|6
1641331960000|2022-01-04 21:32:40|16266.5|16264.5|16265.9|16263.9|16266.5|16264.5|16265.6|16263.6|7
1641331970000|2022-01-04 21:32:50|16266|16264|16266.4|16264.4|16266.4|16264.4|16265.5|16263.5|8
1641331980000|2022-01-04 21:33:00|16266.5|16264.5|16266|16264|16266.5|16264.5|16266|16264|3
1641331990000|2022-01-04 21:33:10|16266.2|16264.2|16266.1|16264.1|16266.2|16264.2|16266.1|16264.1|5
1641332000000|2022-01-04 21:33:20|16265.5|16263.5|16264.6|16262.6|16265.5|16263.5|16264.6|16262.6|11
1641332010000|2022-01-04 21:33:30|16264.7|16262.7|16265.4|16263.4|16265.4|16263.4|16264.6|16262.6|5
1641332020000|2022-01-04 21:33:40|16265.5|16263.5|16264.1|16262.1|16265.5|16263.5|16264.1|16262.1|10
1641332030000|2022-01-04 21:33:50|16264.2|16262.2|16262.7|16260.7|16264.2|16262.2|16262.7|16260.7|25
1641332040000|2022-01-04 21:34:00|16262.5|16260.5|16262.4|16260.4|16263|16261|16261.7|16259.7|37
1641332050000|2022-01-04 21:34:10|16262.5|16260.5|16263.4|16261.4|16263.4|16261.4|16262.5|16260.5|23
1641332060000|2022-01-04 21:34:20|16263.2|16261.2|16263.4|16261.4|16263.4|16261.4|16263|16261|4
1641332070000|2022-01-04 21:34:30|16263.2|16261.2|16263.4|16261.4|16263.4|16261.4|16263.2|16261.2|1
1641332080000|2022-01-04 21:34:40|16263.5|16261.5|16263.4|16261.4|16263.7|16261.7|16263.4|16261.4|8
1641332090000|2022-01-04 21:34:50|16263.5|16261.5|16263.4|16261.4|16263.5|16261.5|16263.4|16261.4|0
1641332100000|2022-01-04 21:35:00|16263|16261|16264.6|16262.6|16265|16263|16263|16261|20
1641332110000|2022-01-04 21:35:10|16265.9|16263.9|16265|16263|16266.5|16264.5|16265|16263|27
1641332120000|2022-01-04 21:35:20|16265.1|16263.1|16266|16264|16266|16264|16265.1|16263.1|1
1641332130000|2022-01-04 21:35:30|16266.5|16264.5|16266.7|16264.7|16266.9|16264.9|16266.5|16264.5|7
1641332140000|2022-01-04 21:35:40|16267.2|16265.2|16266.4|16264.4|16267.5|16265.5|16266.4|16264.4|15
1641332150000|2022-01-04 21:35:50|16266.2|16264.2|16266.2|16264.2|16266.6|16264.6|16266.1|16264.1|2
1641332160000|2022-01-04 21:36:00|16266.4|16264.4|16266.4|16264.4|16266.5|16264.5|16266.4|16264.4|2
1641332170000|2022-01-04 21:36:10|16266.2|16264.2|16266.6|16264.6|16266.6|16264.6|16266.2|16264.2|2
1641332180000|2022-01-04 21:36:20|16266.2|16264.2|16266.4|16264.4|16266.5|16264.5|16266.1|16264.1|9
1641332190000|2022-01-04 21:36:30|16266.5|16264.5|16266.4|16264.4|16266.6|16264.6|16266.4|16264.4|1
1641332200000|2022-01-04 21:36:40|16265.6|16263.6|16265.1|16263.1|16265.6|16263.6|16265.1|16263.1|11
1641332210000|2022-01-04 21:36:50|16264.1|16262.1|16264.1|16262.1|16264.1|16262.1|16264.1|16262.1|12
1641332220000|2022-01-04 21:37:00|16264.2|16262.2|16264.5|16262.5|16264.5|16262.5|16264.1|16262.1|4
1641332230000|2022-01-04 21:37:10|16264|16262|16264|16262|16264|16262|16263.9|16261.9|2
1641332240000|2022-01-04 21:37:20|16263.9|16261.9|16263.6|16261.6|16263.9|16261.9|16262.6|16260.6|15
1641332250000|2022-01-04 21:37:30|16263.4|16261.4|16263.7|16261.7|16263.9|16261.9|16263.4|16261.4|6
1641332260000|2022-01-04 21:37:40|16263.6|16261.6|16263.6|16261.6|16263.6|16261.6|16263.6|16261.6|2
1641332270000|2022-01-04 21:37:50|16263.7|16261.7|16263.7|16261.7|16263.7|16261.7|16263.7|16261.7|0
1641332280000|2022-01-04 21:38:00|16264.1|16262.1|16263.6|16261.6|16264.1|16262.1|16263.6|16261.6|2
1641332300000|2022-01-04 21:38:20|||||||||1
1641332310000|2022-01-04 21:38:30|16263.5|16261.5|16264|16262|16264|16262|16263.5|16261.5|3
1641332320000|2022-01-04 21:38:40|16264.1|16262.1|16264.7|16262.7|16265.1|16263.1|16264.1|16262.1|11
1641332330000|2022-01-04 21:38:50|16264.5|16262.5|16264.6|16262.6|16264.6|16262.6|16264.5|16262.5|0
1641332340000|2022-01-04 21:39:00|16264.7|16262.7|16265.4|16263.4|16265.4|16263.4|16264.7|16262.7|13
1641332350000|2022-01-04 21:39:10|16265.2|16263.2|16264|16262|16265.2|16263.2|16263.9|16261.9|13
1641332360000|2022-01-04 21:39:20|16264.1|16262.1|16263.6|16261.6|16264.1|16262.1|16263.6|16261.6|4
1641332370000|2022-01-04 21:39:30|||||||||1
1641332380000|2022-01-04 21:39:40|16264.5|16262.5|16264.5|16262.5|16264.5|16262.5|16264.4|16262.4|6
1641332390000|2022-01-04 21:39:50|16264.6|16262.6|16264.6|16262.6|16264.6|16262.6|16264.5|16262.5|0
1641332400000|2022-01-04 21:40:00|16264.5|16262.5|16264.4|16262.4|16264.5|16262.5|16264.2|16262.2|4
1641332410000|2022-01-04 21:40:10|16264.6|16262.6|16266.4|16264.4|16266.5|16264.5|16263.4|16261.4|88
1641332420000|2022-01-04 21:40:20|16266.5|16264.5|16265.7|16263.7|16267|16265|16265.7|16263.7|25
1641332430000|2022-01-04 21:40:30|16266.1|16264.1|16266.5|16264.5|16266.5|16264.5|16266.1|16264.1|4
1641332440000|2022-01-04 21:40:40|16267.2|16265.2|16267.2|16265.2|16267.2|16265.2|16267.2|16265.2|10
1641332450000|2022-01-04 21:40:50|16267.4|16265.4|16266.9|16264.9|16267.4|16265.4|16266.7|16264.7|6
1641332460000|2022-01-04 21:41:00|16266.7|16264.7|16267.1|16265.1|16267.1|16265.1|16266.7|16264.7|15
1641332470000|2022-01-04 21:41:10|16267|16265|16266.7|16264.7|16267.1|16265.1|16266.7|16264.7|2
1641332480000|2022-01-04 21:41:20|16266.9|16264.9|16266.6|16264.6|16266.9|16264.9|16266.6|16264.6|4
1641332490000|2022-01-04 21:41:30|16266.5|16264.5|16266.6|16264.6|16266.6|16264.6|16266.5|16264.5|1
1641332500000|2022-01-04 21:41:40|16266.7|16264.7|16267.5|16265.5|16267.7|16265.7|16266.7|16264.7|4
1641332510000|2022-01-04 21:41:50|16267.4|16265.4|16266.7|16264.7|16267.5|16265.5|16266.6|16264.6|23
1641332520000|2022-01-04 21:42:00|16266.9|16264.9|16267.6|16265.6|16267.6|16265.6|16266.9|16264.9|2
1641332530000|2022-01-04 21:42:10|16267.2|16265.2|16267.4|16265.4|16267.6|16265.6|16267.2|16265.2|50
1641332540000|2022-01-04 21:42:20|16267.2|16265.2|16266.9|16264.9|16267.4|16265.4|16266.9|16264.9|10
1641332550000|2022-01-04 21:42:30|16266.7|16264.7|16267.2|16265.2|16267.2|16265.2|16266.4|16264.4|6
1641332560000|2022-01-04 21:42:40|16267.4|16265.4|16267.7|16265.7|16267.7|16265.7|16267.4|16265.4|6
1641332570000|2022-01-04 21:42:50|16267.6|16265.6|16267.2|16265.2|16267.6|16265.6|16267.2|16265.2|11
1641332580000|2022-01-04 21:43:00|16267.5|16265.5|16267.7|16265.7|16267.7|16265.7|16267.4|16265.4|2
1641332590000|2022-01-04 21:43:10|16267.6|16265.6|16267.6|16265.6|16267.6|16265.6|16267.6|16265.6|1
1641332600000|2022-01-04 21:43:20|16267.5|16265.5|16267.1|16265.1|16267.5|16265.5|16267.1|16265.1|0
1641332610000|2022-01-04 21:43:30|16267.2|16265.2|16267.2|16265.2|16267.2|16265.2|16267.1|16265.1|0
1641332620000|2022-01-04 21:43:40|16267.1|16265.1|16267.1|16265.1|16267.2|16265.2|16267.1|16265.1|1
1641332630000|2022-01-04 21:43:50|16267|16265|16267.1|16265.1|16267.1|16265.1|16267|16265|0
1641332640000|2022-01-04 21:44:00|16267|16265|16267.2|16265.2|16267.2|16265.2|16267|16265|7
1641332650000|2022-01-04 21:44:10|16267.4|16265.4|16267.1|16265.1|16267.4|16265.4|16267|16265|7
1641332660000|2022-01-04 21:44:20|16267|16265|16266.9|16264.9|16267|16265|16266.9|16264.9|1
1641332670000|2022-01-04 21:44:30|16266.4|16264.4|16266|16264|16266.7|16264.7|16266|16264|9
1641332680000|2022-01-04 21:44:40|16265.9|16263.9|16265.9|16263.9|16265.9|16263.9|16265.7|16263.7|2
1641332690000|2022-01-04 21:44:50|16266.1|16264.1|16265.9|16263.9|16266.1|16264.1|16265.9|16263.9|18
1641332700000|2022-01-04 21:45:00|16265.7|16263.7|16265.6|16263.6|16265.9|16263.9|16265.4|16263.4|14
1641332710000|2022-01-04 21:45:10|16265.4|16263.4|16266.2|16264.2|16266.2|16264.2|16265.4|16263.4|6
1641332720000|2022-01-04 21:45:20|16266.4|16264.4|16266.1|16264.1|16266.4|16264.4|16266|16264|11
1641332730000|2022-01-04 21:45:30|16266.2|16264.2|16266.2|16264.2|16266.4|16264.4|16266.1|16264.1|1
1641332740000|2022-01-04 21:45:40|16266.1|16264.1|16266.7|16264.7|16266.7|16264.7|16266.1|16264.1|2
1641332750000|2022-01-04 21:45:50|16266.6|16264.6|16266.5|16264.5|16266.7|16264.7|16266.5|16264.5|3
1641332760000|2022-01-04 21:46:00|16266.4|16264.4|16267|16265|16267.1|16265.1|16266.4|16264.4|7
1641332770000|2022-01-04 21:46:10|16267.1|16265.1|16266.7|16264.7|16267.1|16265.1|16266.7|16264.7|1
1641332780000|2022-01-04 21:46:20|16266.9|16264.9|16266.9|16264.9|16267.1|16265.1|16266.7|16264.7|1
1641332790000|2022-01-04 21:46:30|16267|16265|16266.9|16264.9|16267.1|16265.1|16266.6|16264.6|7
1641332800000|2022-01-04 21:46:40|16266.7|16264.7|16266.9|16264.9|16266.9|16264.9|16266.7|16264.7|1
1641332810000|2022-01-04 21:46:50|16266.7|16264.7|16266.1|16264.1|16266.7|16264.7|16265.6|16263.6|20
1641332820000|2022-01-04 21:47:00|16266.2|16264.2|16266.4|16264.4|16266.9|16264.9|16266.2|16264.2|10
1641332830000|2022-01-04 21:47:10|16266.2|16264.2|16266.2|16264.2|16266.2|16264.2|16266.2|16264.2|1
1641332840000|2022-01-04 21:47:20|16266.1|16264.1|16265.9|16263.9|16266.1|16264.1|16265.6|16263.6|10
1641332850000|2022-01-04 21:47:30|16265.7|16263.7|16265.5|16263.5|16265.9|16263.9|16265.5|16263.5|9
1641332860000|2022-01-04 21:47:40|16265.2|16263.2|16264.2|16262.2|16265.2|16263.2|16264.2|16262.2|11
1641332870000|2022-01-04 21:47:50|16264.5|16262.5|16263.9|16261.9|16264.5|16262.5|16263.9|16261.9|4
1641332880000|2022-01-04 21:48:00|16264|16262|16264.9|16262.9|16265|16263|16264|16262|17
1641332890000|2022-01-04 21:48:10|16264.6|16262.6|16263.9|16261.9|16264.7|16262.7|16263.9|16261.9|3
1641332900000|2022-01-04 21:48:20|16264|16262|16264|16262|16264|16262|16263.9|16261.9|4
1641332910000|2022-01-04 21:48:30|16264.2|16262.2|16263.6|16261.6|16264.2|16262.2|16263.6|16261.6|8
1641332920000|2022-01-04 21:48:40|16263.5|16261.5|16263.4|16261.4|16263.5|16261.5|16263.2|16261.2|23
1641332930000|2022-01-04 21:48:50|16263.2|16261.2|16263.7|16261.7|16263.9|16261.9|16263.1|16261.1|6
1641332940000|2022-01-04 21:49:00|16263.6|16261.6|16266.7|16264.7|16266.7|16264.7|16263.6|16261.6|11
1641332950000|2022-01-04 21:49:10|16266.6|16264.6|16266.9|16264.9|16267|16265|16266.5|16264.5|24
1641332960000|2022-01-04 21:49:20|16266.7|16264.7|16267.7|16265.7|16268|16266|16266.6|16264.6|29
1641332970000|2022-01-04 21:49:30|16267.9|16265.9|16268.1|16266.1|16268.2|16266.2|16267.7|16265.7|9
1641332980000|2022-01-04 21:49:40|16268|16266|16267.7|16265.7|16268.1|16266.1|16267.7|16265.7|11
1641332990000|2022-01-04 21:49:50|16268|16266|16267|16265|16268.1|16266.1|16266.6|16264.6|11
1641333000000|2022-01-04 21:50:00|16266.7|16264.7|16267.2|16265.2|16267.5|16265.5|16266.7|16264.7|9
1641333010000|2022-01-04 21:50:10|16266.7|16264.7|16267.5|16265.5|16267.5|16265.5|16266.5|16264.5|12
1641333020000|2022-01-04 21:50:20|16267.4|16265.4|16267.5|16265.5|16267.6|16265.6|16267|16265|11
1641333030000|2022-01-04 21:50:30|16267.4|16265.4|16267.2|16265.2|16267.4|16265.4|16267.2|16265.2|4
1641333040000|2022-01-04 21:50:40|16267.1|16265.1|16267|16265|16267.1|16265.1|16267|16265|9
1641333050000|2022-01-04 21:50:50|16266.9|16264.9|16266.9|16264.9|16267|16265|16266.9|16264.9|0
1641333060000|2022-01-04 21:51:00|16267|16265|16266.6|16264.6|16267.1|16265.1|16266.6|16264.6|1
1641333070000|2022-01-04 21:51:10|16266.1|16264.1|16266.1|16264.1|16266.1|16264.1|16266.1|16264.1|6
1641333080000|2022-01-04 21:51:20|16266|16264|16266.1|16264.1|16266.2|16264.2|16266|16264|4
1641333090000|2022-01-04 21:51:30|16266.2|16264.2|16266|16264|16266.2|16264.2|16266|16264|2
1641333110000|2022-01-04 21:51:50|16265.9|16263.9|16265.6|16263.6|16265.9|16263.9|16265.6|16263.6|4
1641333120000|2022-01-04 21:52:00|16265.7|16263.7|16264.5|16262.5|16265.7|16263.7|16264.5|16262.5|18
1641333130000|2022-01-04 21:52:10|16264.4|16262.4|16264.2|16262.2|16264.7|16262.7|16264.2|16262.2|7
1641333140000|2022-01-04 21:52:20|16264.4|16262.4|16263.7|16261.7|16264.4|16262.4|16263.7|16261.7|7
1641333150000|2022-01-04 21:52:30|16264|16262|16264|16262|16264|16262|16263.9|16261.9|4
1641333160000|2022-01-04 21:52:40|16264.1|16262.1|16264.1|16262.1|16264.1|16262.1|16264.1|16262.1|2
1641333170000|2022-01-04 21:52:50|16264.2|16262.2|16264.9|16262.9|16264.9|16262.9|16264.2|16262.2|3
1641333180000|2022-01-04 21:53:00|16265|16263|16264.9|16262.9|16265.2|16263.2|16264.7|16262.7|7
1641333190000|2022-01-04 21:53:10|16264.6|16262.6|16264.2|16262.2|16264.7|16262.7|16264.2|16262.2|2
1641333200000|2022-01-04 21:53:20|16264.4|16262.4|16264.4|16262.4|16264.4|16262.4|16264.4|16262.4|0
1641333210000|2022-01-04 21:53:30|16264.5|16262.5|16264|16262|16264.9|16262.9|16264|16262|7
1641333220000|2022-01-04 21:53:40|16263.9|16261.9|16263.7|16261.7|16263.9|16261.9|16263.1|16261.1|10
1641333230000|2022-01-04 21:53:50|16263.9|16261.9|16263.6|16261.6|16263.9|16261.9|16263.6|16261.6|8
1641333240000|2022-01-04 21:54:00|16263.7|16261.7|16264.7|16262.7|16265.1|16263.1|16263.7|16261.7|5
1641333250000|2022-01-04 21:54:10|16264.6|16262.6|16264.9|16262.9|16264.9|16262.9|16264.5|16262.5|19
1641333260000|2022-01-04 21:54:20|16264.7|16262.7|16264.2|16262.2|16264.9|16262.9|16264.2|16262.2|12
1641333270000|2022-01-04 21:54:30|16264.1|16262.1|16264|16262|16264.4|16262.4|16264|16262|5
1641333280000|2022-01-04 21:54:40|16263.9|16261.9|16263.6|16261.6|16263.9|16261.9|16263.6|16261.6|3
1641333290000|2022-01-04 21:54:50|16263.5|16261.5|16263.9|16261.9|16264|16262|16263.4|16261.4|7
1641333300000|2022-01-04 21:55:00|16264|16262|16265.5|16263.5|16265.6|16263.6|16264|16262|18
1641333310000|2022-01-04 21:55:10|16265.6|16263.6|16265.9|16263.9|16265.9|16263.9|16265.6|16263.6|2
1641333320000|2022-01-04 21:55:20|16265.7|16263.7|16265.7|16263.7|16265.9|16263.9|16265.7|16263.7|1
1641333330000|2022-01-04 21:55:30|16265.5|16263.5|16265.5|16263.5|16265.5|16263.5|16265.5|16263.5|1
1641333340000|2022-01-04 21:55:40|16265.6|16263.6|16265.9|16263.9|16265.9|16263.9|16265.5|16263.5|3
1641333350000|2022-01-04 21:55:50|16266|16264|16266.2|16264.2|16266.2|16264.2|16266|16264|2
1641333360000|2022-01-04 21:56:00|16265.7|16263.7|16266.4|16264.4|16266.5|16264.5|16265.7|16263.7|12
1641333370000|2022-01-04 21:56:10|16266.2|16264.2|16266.2|16264.2|16266.2|16264.2|16266.2|16264.2|2
1641333380000|2022-01-04 21:56:20|16266.4|16264.4|16265|16263|16266.4|16264.4|16265|16263|10
1641333390000|2022-01-04 21:56:30|||||||||1
1641333400000|2022-01-04 21:56:40|16265.1|16263.1|16265.5|16263.5|16265.5|16263.5|16265.1|16263.1|1
1641333410000|2022-01-04 21:56:50|16265.4|16263.4|16265.5|16263.5|16265.7|16263.7|16265.4|16263.4|3
1641333420000|2022-01-04 21:57:00|16265.6|16263.6|16265.5|16263.5|16265.7|16263.7|16265.5|16263.5|6
1641333430000|2022-01-04 21:57:10|16265.7|16263.7|16266|16264|16266|16264|16265.7|16263.7|2
1641333440000|2022-01-04 21:57:20|16266.1|16264.1|16266|16264|16266.1|16264.1|16265.9|16263.9|4
1641333450000|2022-01-04 21:57:30|16266.1|16264.1|16266|16264|16266.1|16264.1|16265.9|16263.9|3
1641333460000|2022-01-04 21:57:40|16266.1|16264.1|16266|16264|16266.1|16264.1|16266|16264|2
1641333470000|2022-01-04 21:57:50|16265.4|16263.4|16265.2|16263.2|16265.4|16263.4|16265.2|16263.2|7
1641333480000|2022-01-04 21:58:00|16265.4|16263.4|16266.1|16264.1|16266.4|16264.4|16265.4|16263.4|3
1641333490000|2022-01-04 21:58:10|16265.5|16263.5|16265.6|16263.6|16265.6|16263.6|16265.5|16263.5|9
1641333500000|2022-01-04 21:58:20|16265.5|16263.5|16265.6|16263.6|16265.7|16263.7|16265.5|16263.5|6
1641333510000|2022-01-04 21:58:30|16265.7|16263.7|16265.6|16263.6|16266.1|16264.1|16265.5|16263.5|4
1641333520000|2022-01-04 21:58:40|16265.5|16263.5|16265.5|16263.5|16265.5|16263.5|16265.5|16263.5|1
1641333530000|2022-01-04 21:58:50|16265.6|16263.6|16266.6|16264.6|16266.6|16264.6|16265.6|16263.6|25
1641333540000|2022-01-04 21:59:00|16266.7|16264.7|16267.5|16265.5|16267.6|16265.6|16266.7|16264.7|10
1641333550000|2022-01-04 21:59:10|16267.2|16265.2|16267.6|16265.6|16267.6|16265.6|16267|16265|10
1641333560000|2022-01-04 21:59:20|16267.7|16265.7|16267.7|16265.7|16267.7|16265.7|16267.7|16265.7|4
1641333570000|2022-01-04 21:59:30|16268.4|16266.4|16268.5|16266.5|16268.5|16266.5|16268.2|16266.2|8
1641333580000|2022-01-04 21:59:40|16268.7|16266.7|16269|16267|16269|16267|16268.4|16266.4|18
1641333590000|2022-01-04 21:59:50|16268.6|16266.6|16270.1|16265.1|16271|16267.1|16268.4|16264.6|18
1641333600000|2022-01-04 22:00:00|16270|16265|16270.9|16265.9|16270.9|16265.9|16270|16265|0
1641333610000|2022-01-04 22:00:10|16270.5|16265.5|16270.6|16265.6|16270.6|16265.6|16270.5|16265.5|0
1641333620000|2022-01-04 22:00:20|16270.7|16265.7|16270.8|16265.8|16270.8|16265.8|16270.1|16265.1|0
1641333640000|2022-01-04 22:00:40|16271.6|16266.6|16272.6|16267.6|16272.6|16267.6|16271.2|16266.2|0
1641333650000|2022-01-04 22:00:50|16272.8|16267.8|16272.8|16267.8|16272.8|16267.8|16272.8|16267.8|0
1641333670000|2022-01-04 22:01:10|16271.8|16266.8|16271.8|16266.8|16271.8|16266.8|16271.8|16266.8|0
1641333690000|2022-01-04 22:01:30|16272.3|16267.3|16272.4|16267.4|16272.4|16267.4|16272.3|16267.3|0
1641333710000|2022-01-04 22:01:50|16272.3|16267.3|16272.3|16267.3|16272.3|16267.3|16272.3|16267.3|0
1641333720000|2022-01-04 22:02:00|16272.2|16267.2|16272.2|16267.2|16272.2|16267.2|16272.2|16267.2|0
1641333740000|2022-01-04 22:02:20|16272.1|16267.1|16272.1|16267.1|16272.1|16267.1|16272.1|16267.1|0
1641333810000|2022-01-04 22:03:30|16272.2|16267.2|16272.1|16267.1|16272.2|16267.2|16272.1|16267.1|0
1641333820000|2022-01-04 22:03:40|16272.2|16267.2|16272.2|16267.2|16272.2|16267.2|16272.2|16267.2|0
1641333830000|2022-01-04 22:03:50|16272.4|16267.4|16272.5|16267.5|16272.5|16267.5|16272.4|16267.4|0
1641333870000|2022-01-04 22:04:30|16272.3|16267.3|16272.3|16267.3|16272.3|16267.3|16272.3|16267.3|0
1641333880000|2022-01-04 22:04:40|16272.4|16267.4|16272.5|16267.5|16272.5|16267.5|16272.4|16267.4|0
1641333890000|2022-01-04 22:04:50|16272.3|16267.3|16272.2|16267.2|16272.3|16267.3|16272.2|16267.2|0
1641333900000|2022-01-04 22:05:00|16272.3|16267.3|16272.2|16267.2|16272.3|16267.3|16272.2|16267.2|0
1641333940000|2022-01-04 22:05:40|16272.3|16267.3|16272.3|16267.3|16272.3|16267.3|16272.3|16267.3|0
1641333950000|2022-01-04 22:05:50|16272.5|16267.5|16272.5|16267.5|16272.5|16267.5|16272.5|16267.5|0
1641333960000|2022-01-04 22:06:00|16272.4|16267.4|16272.4|16267.4|16272.4|16267.4|16272.4|16267.4|0
1641333980000|2022-01-04 22:06:20|16272.5|16267.5|16272.5|16267.5|16272.5|16267.5|16272.5|16267.5|0
1641334000000|2022-01-04 22:06:40|16271.8|16266.8|16271.8|16266.8|16271.8|16266.8|16271.8|16266.8|0
1641334040000|2022-01-04 22:07:20|16271.1|16266.1|16271.1|16266.1|16271.1|16266.1|16271.1|16266.1|0
1641334050000|2022-01-04 22:07:30|16271.2|16266.2|16271.2|16266.2|16271.2|16266.2|16271.2|16266.2|0
1641334070000|2022-01-04 22:07:50|16271.1|16266.1|16270.6|16265.6|16271.1|16266.1|16270.6|16265.6|0
1641334080000|2022-01-04 22:08:00|16270.5|16265.5|16270.5|16265.5|16270.5|16265.5|16270.5|16265.5|0
1641334090000|2022-01-04 22:08:10|16270.6|16265.6|16270.6|16265.6|16270.6|16265.6|16270.6|16265.6|0
1641334100000|2022-01-04 22:08:20|16270|16265|16269.9|16264.9|16270|16265|16269.9|16264.9|0
1641334120000|2022-01-04 22:08:40|16270|16265|16270|16265|16270|16265|16270|16265|0
1641334140000|2022-01-04 22:09:00|16270.1|16265.1|16270.1|16265.1|16270.1|16265.1|16270.1|16265.1|0
1641334150000|2022-01-04 22:09:10|16270|16265|16270|16265|16270|16265|16270|16265|0
1641334160000|2022-01-04 22:09:20|16269.9|16264.9|16269.9|16264.9|16269.9|16264.9|16269.9|16264.9|0
1641334220000|2022-01-04 22:10:20|16269.8|16264.8|16269.7|16264.7|16269.8|16264.8|16269.7|16264.7|0
1641334240000|2022-01-04 22:10:40|16269|16264|16269|16264|16269|16264|16269|16264|0
1641334250000|2022-01-04 22:10:50|16271|16266|16271.1|16266.1|16271.1|16266.1|16271|16266|0
1641334280000|2022-01-04 22:11:20|16271|16266|16269.6|16264.6|16271|16266|16269.6|16264.6|0
1641334290000|2022-01-04 22:11:30|16269.5|16264.5|16269.5|16264.5|16269.6|16264.6|16269.5|16264.5|0
1641334320000|2022-01-04 22:12:00|16269.2|16264.2|16269.2|16264.2|16269.2|16264.2|16269.2|16264.2|0
1641334340000|2022-01-04 22:12:20|16269.5|16264.5|16269.5|16264.5|16269.5|16264.5|16269.5|16264.5|0
1641334350000|2022-01-04 22:12:30|16269.2|16264.2|16269.2|16264.2|16269.3|16264.3|16269.2|16264.2|0
1641334370000|2022-01-04 22:12:50|16269.3|16264.3|16269.3|16264.3|16269.3|16264.3|16269.3|16264.3|0
1641334390000|2022-01-04 22:13:10|16269.2|16264.2|16269.3|16264.3|16269.3|16264.3|16269.2|16264.2|0
1641334450000|2022-01-04 22:14:10|16269.4|16264.4|16269.4|16264.4|16269.4|16264.4|16269.4|16264.4|0
1641334540000|2022-01-04 22:15:40|16269.3|16264.3|16269.3|16264.3|16269.3|16264.3|16269.3|16264.3|0
1641334550000|2022-01-04 22:15:50|16269.2|16264.2|16269.2|16264.2|16269.2|16264.2|16269.2|16264.2|0
1641334560000|2022-01-04 22:16:00|16269.3|16264.3|16269.4|16264.4|16269.4|16264.4|16269.3|16264.3|0
1641334580000|2022-01-04 22:16:20|16270|16265|16270|16265|16270|16265|16270|16265|0
1641334610000|2022-01-04 22:16:50|16269.9|16264.9|16269.9|16264.9|16269.9|16264.9|16269.9|16264.9|0
1641334620000|2022-01-04 22:17:00|16269.5|16264.5|16269.9|16264.9|16269.9|16264.9|16269.5|16264.5|0
1641334640000|2022-01-04 22:17:20|16269.8|16264.8|16269.8|16264.8|16269.8|16264.8|16269.8|16264.8|0
1641334650000|2022-01-04 22:17:30|16269.9|16264.9|16269.9|16264.9|16269.9|16264.9|16269.9|16264.9|0
1641334680000|2022-01-04 22:18:00|16270.4|16265.4|16270.4|16265.4|16270.4|16265.4|16270.4|16265.4|0
1641334710000|2022-01-04 22:18:30|16270.5|16265.5|16270.6|16265.6|16270.6|16265.6|16270.5|16265.5|0
1641334720000|2022-01-04 22:18:40|16270.1|16265.1|16270|16265|16270.1|16265.1|16270|16265|0
1641334780000|2022-01-04 22:19:40|16270.1|16265.1|16269.6|16264.6|16270.1|16265.1|16269.6|16264.6|0
1641334820000|2022-01-04 22:20:20|16269.5|16264.5|16269.5|16264.5|16269.6|16264.6|16269.5|16264.5|0
1641334850000|2022-01-04 22:20:50|16270|16265|16269.4|16264.4|16270|16265|16269.4|16264.4|0
1641334880000|2022-01-04 22:21:20|16269.5|16264.5|16269.6|16264.6|16269.6|16264.6|16269.5|16264.5|0
1641334890000|2022-01-04 22:21:30|16269.8|16264.8|16269.8|16264.8|16269.8|16264.8|16269.8|16264.8|0
1641334910000|2022-01-04 22:21:50|16269.5|16264.5|16269.5|16264.5|16269.5|16264.5|16269.5|16264.5|0
1641334940000|2022-01-04 22:22:20|16269.1|16264.1|16269.1|16264.1|16269.1|16264.1|16269.1|16264.1|0
1641334960000|2022-01-04 22:22:40|16269.2|16264.2|16269.2|16264.2|16269.2|16264.2|16269.2|16264.2|0
1641334970000|2022-01-04 22:22:50|16269.1|16264.1|16269.1|16264.1|16269.1|16264.1|16269.1|16264.1|0
1641334980000|2022-01-04 22:23:00|16269.2|16264.2|16269.1|16264.1|16269.2|16264.2|16269.1|16264.1|0
1641335010000|2022-01-04 22:23:30|16269|16264|16269|16264|16269|16264|16269|16264|0
1641335020000|2022-01-04 22:23:40|16269.1|16264.1|16269.1|16264.1|16269.1|16264.1|16269.1|16264.1|0
1641335040000|2022-01-04 22:24:00|16269.3|16264.3|16269.3|16264.3|16269.3|16264.3|16269.3|16264.3|0
1641335090000|2022-01-04 22:24:50|16269.4|16264.4|16269.5|16264.5|16269.5|16264.5|16269.4|16264.4|0
1641335100000|2022-01-04 22:25:00|16268.3|16263.3|16267.9|16262.9|16268.3|16263.3|16267.9|16262.9|0
1641335110000|2022-01-04 22:25:10|16267.8|16262.8|16267.9|16262.9|16267.9|16262.9|16267.8|16262.8|0
1641335120000|2022-01-04 22:25:20|16267.8|16262.8|16267.8|16262.8|16267.8|16262.8|16267.8|16262.8|0
1641335150000|2022-01-04 22:25:50|16267.7|16262.7|16269.4|16264.4|16269.5|16264.5|16267.7|16262.7|0
1641335160000|2022-01-04 22:26:00|16269.3|16264.3|16269.3|16264.3|16269.3|16264.3|16269.3|16264.3|0
1641335170000|2022-01-04 22:26:10|16269.5|16264.5|16269.3|16264.3|16269.5|16264.5|16269.3|16264.3|0
1641335190000|2022-01-04 22:26:30|16269.5|16264.5|16269.5|16264.5|16269.5|16264.5|16269.5|16264.5|0
1641335220000|2022-01-04 22:27:00|16269.4|16264.4|16269.3|16264.3|16269.4|16264.4|16269.3|16264.3|0
1641335230000|2022-01-04 22:27:10|16269.5|16264.5|16269.4|16264.4|16269.5|16264.5|16269.4|16264.4|0
1641335250000|2022-01-04 22:27:30|16269.3|16264.3|16269.4|16264.4|16269.4|16264.4|16269.3|16264.3|0
1641335260000|2022-01-04 22:27:40|16269.3|16264.3|16269.3|16264.3|16269.3|16264.3|16269.3|16264.3|0
1641335280000|2022-01-04 22:28:00|16268.9|16263.9|16268.9|16263.9|16268.9|16263.9|16268.9|16263.9|0
1641335310000|2022-01-04 22:28:30|16269.2|16264.2|16269.2|16264.2|16269.2|16264.2|16269.2|16264.2|0
1641335350000|2022-01-04 22:29:10|16269.1|16264.1|16269.1|16264.1|16269.1|16264.1|16269.1|16264.1|0
1641335440000|2022-01-04 22:30:40|16269|16264|16269|16264|16269|16264|16269|16264|0
1641335450000|2022-01-04 22:30:50|16269.1|16264.1|16269.1|16264.1|16269.1|16264.1|16269.1|16264.1|0
1641335460000|2022-01-04 22:31:00|16269.2|16264.2|16269.2|16264.2|16269.2|16264.2|16269.2|16264.2|0
1641335490000|2022-01-04 22:31:30|16269.1|16264.1|16269.1|16264.1|16269.1|16264.1|16269.1|16264.1|0
1641335510000|2022-01-04 22:31:50|16268.8|16263.8|16268.8|16263.8|16268.8|16263.8|16268.8|16263.8|0
1641335520000|2022-01-04 22:32:00|16268.4|16263.4|16268.5|16263.5|16268.5|16263.5|16268.3|16263.3|0
1641335530000|2022-01-04 22:32:10|16268.6|16263.6|16268.3|16263.3|16268.6|16263.6|16268.3|16263.3|0
1641335560000|2022-01-04 22:32:40|16268.4|16263.4|16268.4|16263.4|16268.4|16263.4|16268.4|16263.4|0
1641335570000|2022-01-04 22:32:50|16268.2|16263.2|16268.2|16263.2|16268.2|16263.2|16268.2|16263.2|0
1641335580000|2022-01-04 22:33:00|16268.4|16263.4|16267.1|16262.1|16268.4|16263.4|16267|16262|0
1641335590000|2022-01-04 22:33:10|16266.8|16261.8|16267.9|16262.9|16267.9|16262.9|16266.7|16261.7|0
1641335640000|2022-01-04 22:34:00|16268|16263|16267.3|16262.3|16268|16263|16267.3|16262.3|0
1641335670000|2022-01-04 22:34:30|16267.1|16262.1|16267.1|16262.1|16267.1|16262.1|16267.1|16262.1|0
1641335690000|2022-01-04 22:34:50|16267.3|16262.3|16267.2|16262.2|16267.3|16262.3|16267.2|16262.2|0
1641335700000|2022-01-04 22:35:00|16267|16262|16267|16262|16267|16262|16267|16262|0
1641335710000|2022-01-04 22:35:10|16267.2|16262.2|16266.6|16261.6|16267.2|16262.2|16266.6|16261.6|0
1641335730000|2022-01-04 22:35:30|16267.2|16262.2|16266.1|16261.1|16267.2|16262.2|16266.1|16261.1|0
1641335740000|2022-01-04 22:35:40|16267.1|16262.1|16265.8|16260.8|16267.1|16262.1|16265.8|16260.8|0
1641335750000|2022-01-04 22:35:50|16267.1|16262.1|16267.2|16262.2|16267.2|16262.2|16267.1|16262.1|0
1641335780000|2022-01-04 22:36:20|16267.1|16262.1|16267.1|16262.1|16267.1|16262.1|16267.1|16262.1|0
1641335790000|2022-01-04 22:36:30|16266.8|16261.8|16266.8|16261.8|16266.8|16261.8|16266.8|16261.8|0
1641335810000|2022-01-04 22:36:50|16266.9|16261.9|16267|16262|16267|16262|16266.9|16261.9|0
1641335870000|2022-01-04 22:37:50|16267.1|16262.1|16267.1|16262.1|16267.1|16262.1|16267.1|16262.1|0
1641335900000|2022-01-04 22:38:20|16267.2|16262.2|16267.2|16262.2|16267.2|16262.2|16267.2|16262.2|0
1641336050000|2022-01-04 22:40:50|16267.1|16262.1|16267.1|16262.1|16267.1|16262.1|16267.1|16262.1|0
1641336080000|2022-01-04 22:41:20|16267.2|16262.2|16267.2|16262.2|16267.2|16262.2|16267.2|16262.2|0
1641336090000|2022-01-04 22:41:30|16267.1|16262.1|16267.1|16262.1|16267.1|16262.1|16267.1|16262.1|0
1641336110000|2022-01-04 22:41:50|16266.4|16261.4|16266.4|16261.4|16266.4|16261.4|16266.4|16261.4|0
1641336180000|2022-01-04 22:43:00|16265.6|16260.6|16265.6|16260.6|16265.6|16260.6|16265.6|16260.6|0
1641336310000|2022-01-04 22:45:10|16265.7|16260.7|16265.7|16260.7|16265.7|16260.7|16265.7|16260.7|0
1641336330000|2022-01-04 22:45:30|16265.8|16260.8|16265.8|16260.8|16265.8|16260.8|16265.8|16260.8|0
1641336380000|2022-01-04 22:46:20|16265.6|16260.6|16265.6|16260.6|16265.6|16260.6|16265.6|16260.6|0
1641336450000|2022-01-04 22:47:30|16265.7|16260.7|16266|16261|16266|16261|16265.6|16260.6|0
1641336500000|2022-01-04 22:48:20|16265.9|16260.9|16265.9|16260.9|16265.9|16260.9|16265.9|16260.9|0
1641336510000|2022-01-04 22:48:30|16266.1|16261.1|16266.1|16261.1|16266.1|16261.1|16266.1|16261.1|0
1641336560000|2022-01-04 22:49:20|16266|16261|16266|16261|16266|16261|16266|16261|0
1641336710000|2022-01-04 22:51:50|16265.9|16260.9|16265.9|16260.9|16265.9|16260.9|16265.9|16260.9|0
1641336730000|2022-01-04 22:52:10|16266.1|16261.1|16265.9|16260.9|16266.1|16261.1|16265.9|16260.9|0
1641336760000|2022-01-04 22:52:40|16266|16261|16266|16261|16266|16261|16266|16261|0
1641336850000|2022-01-04 22:54:10|16265.9|16260.9|16265.9|16260.9|16265.9|16260.9|16265.9|16260.9|0
1641336870000|2022-01-04 22:54:30|16266|16261|16266|16261|16266|16261|16266|16261|0
1641336910000|2022-01-04 22:55:10|16265.2|16260.2|16265.3|16260.3|16265.3|16260.3|16265.2|16260.2|0
1641336920000|2022-01-04 22:55:20|16265.2|16260.2|16265.5|16260.5|16265.5|16260.5|16265.2|16260.2|0
1641336930000|2022-01-04 22:55:30|16265.2|16260.2|16265.2|16260.2|16265.5|16260.5|16265.2|16260.2|0
1641336950000|2022-01-04 22:55:50|16265.1|16260.1|16265.2|16260.2|16265.2|16260.2|16265.1|16260.1|0
1641336960000|2022-01-04 22:56:00|16265.1|16260.1|16265.1|16260.1|16265.1|16260.1|16265.1|16260.1|0
1641336970000|2022-01-04 22:56:10|16265.2|16260.2|16265.1|16260.1|16265.2|16260.2|16265.1|16260.1|0
1641337000000|2022-01-04 22:56:40|16265.3|16260.3|16265.3|16260.3|16265.3|16260.3|16265.3|16260.3|0
1641337020000|2022-01-04 22:57:00|16264.6|16259.6|16264.6|16259.6|16264.6|16259.6|16264.6|16259.6|0
1641337030000|2022-01-04 22:57:10|16264.5|16259.5|16264.6|16259.6|16264.6|16259.6|16264.5|16259.5|0
1641337050000|2022-01-04 22:57:30|16265.8|16260.8|16265|16260|16265.8|16260.8|16265|16260|0
1641337060000|2022-01-04 22:57:40|16264.3|16259.3|16264.3|16259.3|16264.3|16259.3|16264.3|16259.3|0
1641337090000|2022-01-04 22:58:10|16264.4|16259.4|16264.4|16259.4|16264.4|16259.4|16264.4|16259.4|0
1641337100000|2022-01-04 22:58:20|16263.9|16258.9|16263.9|16258.9|16264|16259|16263.9|16258.9|0
1641337110000|2022-01-04 22:58:30|16264.2|16259.2|16264.2|16259.2|16264.2|16259.2|16264.2|16259.2|0
1641337120000|2022-01-04 22:58:40|16264.1|16259.1|16263.5|16258.5|16264.1|16259.1|16262.2|16257.2|0
1641337150000|2022-01-04 22:59:10|16262.8|16257.8|16262.7|16257.7|16262.8|16257.8|16262.7|16257.7|0
1641337160000|2022-01-04 22:59:20|16262.4|16257.4|16262.6|16257.6|16262.6|16257.6|16262.4|16257.4|0
1641337170000|2022-01-04 22:59:30|16262.7|16257.7|16262.4|16257.4|16262.7|16257.7|16262.4|16257.4|0
1641337180000|2022-01-04 22:59:40|16262.1|16257.1|16262.1|16257.1|16262.1|16257.1|16262.1|16257.1|0
1641337190000|2022-01-04 22:59:50|16262|16257|16262|16257|16262|16257|16262|16257|0
1641337200000|2022-01-04 23:00:00|16272.9|16270.9|16271.1|16269.1|16272.9|16270.9|16267.1|16265.1|101
1641337210000|2022-01-04 23:00:10|16270.9|16268.9|16267.6|16265.6|16270.9|16268.9|16267.6|16265.6|56
1641337220000|2022-01-04 23:00:20|16266.7|16264.7|16267.9|16265.9|16268.2|16266.2|16266.6|16264.6|29
1641337230000|2022-01-04 23:00:30|16268.9|16266.9|16271|16269|16271|16269|16268.5|16266.5|25
1641337240000|2022-01-04 23:00:40|16270.6|16268.6|16269.7|16267.7|16273|16271|16269.7|16267.7|32
1641337250000|2022-01-04 23:00:50|16269.5|16267.5|16270.4|16268.4|16271.5|16269.5|16269.5|16267.5|26
1641337260000|2022-01-04 23:01:00|16270.2|16268.2|16271.4|16269.4|16271.4|16269.4|16270.2|16268.2|32
1641337270000|2022-01-04 23:01:10|16271.1|16269.1|16270.6|16268.6|16271.2|16269.2|16270.5|16268.5|22
1641337280000|2022-01-04 23:01:20|16270.5|16268.5|16271.2|16269.2|16271.4|16269.4|16270.4|16268.4|12
1641337290000|2022-01-04 23:01:30|16271.4|16269.4|16271|16269|16271.4|16269.4|16270.6|16268.6|10
1641337300000|2022-01-04 23:01:40|16271.5|16269.5|16271.4|16269.4|16271.5|16269.5|16271.2|16269.2|13
1641337310000|2022-01-04 23:01:50|16271.2|16269.2|16272|16270|16272.5|16270.5|16271.2|16269.2|15
1641337320000|2022-01-04 23:02:00|16271.9|16269.9|16272.6|16270.6|16272.6|16270.6|16271.7|16269.7|16
1641337330000|2022-01-04 23:02:10|16272.2|16270.2|16272.5|16270.5|16272.6|16270.6|16271.9|16269.9|16
1641337340000|2022-01-04 23:02:20|16272.4|16270.4|16271.7|16269.7|16272.4|16270.4|16271.4|16269.4|7
1641337350000|2022-01-04 23:02:30|16271.6|16269.6|16271.5|16269.5|16271.6|16269.6|16271.5|16269.5|3
1641337360000|2022-01-04 23:02:40|16271.4|16269.4|16274.4|16272.4|16275|16273|16271.4|16269.4|76
1641337370000|2022-01-04 23:02:50|16274.6|16272.6|16274.4|16272.4|16274.6|16272.6|16274|16272|10
1641337380000|2022-01-04 23:03:00|16274.2|16272.2|16274.6|16272.6|16275|16273|16274.1|16272.1|22
1641337390000|2022-01-04 23:03:10|16274.5|16272.5|16273.1|16271.1|16274.5|16272.5|16273|16271|41
1641337400000|2022-01-04 23:03:20|16273|16271|16273|16271|16273.1|16271.1|16272.7|16270.7|2
1641337410000|2022-01-04 23:03:30|16273.2|16271.2|16273.9|16271.9|16273.9|16271.9|16273.1|16271.1|4
1641337420000|2022-01-04 23:03:40|16274|16272|16274.6|16272.6|16275|16273|16274|16272|8
1641337430000|2022-01-04 23:03:50|16275|16273|16273.4|16271.4|16275|16273|16273.2|16271.2|94
1641337440000|2022-01-04 23:04:00|16273.5|16271.5|16272.9|16270.9|16273.7|16271.7|16272.9|16270.9|18
1641337450000|2022-01-04 23:04:10|16273.2|16271.2|16272.9|16270.9|16273.2|16271.2|16272.7|16270.7|23
1641337460000|2022-01-04 23:04:20|16272.7|16270.7|16271.9|16269.9|16272.7|16270.7|16271.9|16269.9|6
1641337470000|2022-01-04 23:04:30|16272|16270|16271.4|16269.4|16272.1|16270.1|16271.4|16269.4|2
1641337480000|2022-01-04 23:04:40|16271.6|16269.6|16271.7|16269.7|16271.9|16269.9|16270.5|16268.5|48
1641337490000|2022-01-04 23:04:50|16271.2|16269.2|16270.9|16268.9|16271.2|16269.2|16270.5|16268.5|5
1641337500000|2022-01-04 23:05:00|16271.1|16269.1|16271.9|16269.9|16272.1|16270.1|16270.7|16268.7|5
1641337510000|2022-01-04 23:05:10|16272.1|16270.1|16272.9|16270.9|16273|16271|16272.1|16270.1|5
1641337520000|2022-01-04 23:05:20|16273.1|16271.1|16273.2|16271.2|16273.2|16271.2|16273.1|16271.1|2
1641337530000|2022-01-04 23:05:30|16273.5|16271.5|16273.5|16271.5|16273.7|16271.7|16273.2|16271.2|5
1641337540000|2022-01-04 23:05:40|16273.7|16271.7|16273.5|16271.5|16273.9|16271.9|16273.5|16271.5|9
1641337550000|2022-01-04 23:05:50|16273.4|16271.4|16272.9|16270.9|16273.5|16271.5|16272.6|16270.6|3
1641337560000|2022-01-04 23:06:00|16272.7|16270.7|16273.2|16271.2|16273.5|16271.5|16272.7|16270.7|4
1641337570000|2022-01-04 23:06:10|16273.7|16271.7|16273.4|16271.4|16273.7|16271.7|16273|16271|10
1641337580000|2022-01-04 23:06:20|16273|16271|16273|16271|16273.4|16271.4|16272.9|16270.9|7
1641337590000|2022-01-04 23:06:30|16273.1|16271.1|16271.4|16269.4|16273.2|16271.2|16271.1|16269.1|7
1641337600000|2022-01-04 23:06:40|16271.2|16269.2|16268.7|16266.7|16271.2|16269.2|16268.7|16266.7|25
1641337610000|2022-01-04 23:06:50|16268.9|16266.9|16269.6|16267.6|16269.9|16267.9|16268.9|16266.9|2
1641337620000|2022-01-04 23:07:00|16269.2|16267.2|16269.6|16267.6|16269.6|16267.6|16269.2|16267.2|5
1641337630000|2022-01-04 23:07:10|16269.5|16267.5|16270.1|16268.1|16270.1|16268.1|16269.5|16267.5|7
1641337640000|2022-01-04 23:07:20|16270.2|16268.2|16269.7|16267.7|16270.2|16268.2|16269.7|16267.7|6
1641337650000|2022-01-04 23:07:30|16270.2|16268.2|16271.1|16269.1|16271.5|16269.5|16270.1|16268.1|10
1641337660000|2022-01-04 23:07:40|16271.4|16269.4|16271|16269|16271.4|16269.4|16270.7|16268.7|5
1641337670000|2022-01-04 23:07:50|16271.1|16269.1|16270.9|16268.9|16271.1|16269.1|16270.7|16268.7|2
1641337680000|2022-01-04 23:08:00|16269.7|16267.7|16268.9|16266.9|16269.7|16267.7|16268.7|16266.7|14
1641337690000|2022-01-04 23:08:10|16269.2|16267.2|16269.2|16267.2|16269.2|16267.2|16269.2|16267.2|4
1641337700000|2022-01-04 23:08:20|16269.4|16267.4|16267.2|16265.2|16269.5|16267.5|16267.2|16265.2|18
1641337710000|2022-01-04 23:08:30|16267.1|16265.1|16265.9|16263.9|16267.1|16265.1|16265.9|16263.9|27
1641337720000|2022-01-04 23:08:40|16265.1|16263.1|16265.4|16263.4|16265.6|16263.6|16264.5|16262.5|46
1641337730000|2022-01-04 23:08:50|16265.6|16263.6|16265.4|16263.4|16265.6|16263.6|16265.2|16263.2|3
1641337740000|2022-01-04 23:09:00|16265.5|16263.5|16266.1|16264.1|16266.1|16264.1|16265.1|16263.1|9
1641337750000|2022-01-04 23:09:10|16266.2|16264.2|16267|16265|16267|16265|16266.2|16264.2|10
1641337760000|2022-01-04 23:09:20|16266.9|16264.9|16265.6|16263.6|16266.9|16264.9|16265.6|16263.6|3
1641337770000|2022-01-04 23:09:30|16265.2|16263.2|16265.2|16263.2|16265.4|16263.4|16265.2|16263.2|3
1641337780000|2022-01-04 23:09:40|16265|16263|16265.5|16263.5|16265.9|16263.9|16265|16263|10
1641337790000|2022-01-04 23:09:50|16265.4|16263.4|16265.2|16263.2|16265.6|16263.6|16265.1|16263.1|7
1641337800000|2022-01-04 23:10:00|16266.4|16264.4|16267.9|16265.9|16268.6|16266.6|16266.4|16264.4|38
1641337810000|2022-01-04 23:10:10|16267.7|16265.7|16267.7|16265.7|16267.7|16265.7|16267|16265|2
1641337820000|2022-01-04 23:10:20|16268.1|16266.1|16267.6|16265.6|16268.1|16266.1|16267.5|16265.5|5
1641337830000|2022-01-04 23:10:30|16267.7|16265.7|16268.2|16266.2|16268.4|16266.4|16267.7|16265.7|4
1641337840000|2022-01-04 23:10:40|16267.9|16265.9|16268.2|16266.2|16268.7|16266.7|16267.7|16265.7|13
1641337850000|2022-01-04 23:10:50|16267.6|16265.6|16269.2|16267.2|16269.5|16267.5|16267.6|16265.6|17
1641337860000|2022-01-04 23:11:00|16268.5|16266.5|16268.9|16266.9|16268.9|16266.9|16268.5|16266.5|2
1641337870000|2022-01-04 23:11:10|16269|16267|16269.4|16267.4|16269.4|16267.4|16269|16267|1
1641337880000|2022-01-04 23:11:20|16269.2|16267.2|16269.1|16267.1|16269.4|16267.4|16269.1|16267.1|1
1641337890000|2022-01-04 23:11:30|16268.4|16266.4|16268.4|16266.4|16268.4|16266.4|16268.4|16266.4|2
1641337900000|2022-01-04 23:11:40|16268.2|16266.2|16268.6|16266.6|16269.4|16267.4|16268.2|16266.2|6
1641337910000|2022-01-04 23:11:50|16268.7|16266.7|16266.9|16264.9|16268.7|16266.7|16265.6|16263.6|37
1641337920000|2022-01-04 23:12:00|16266.7|16264.7|16267.7|16265.7|16267.9|16265.9|16266.2|16264.2|8
1641337930000|2022-01-04 23:12:10|16267.6|16265.6|16267.4|16265.4|16267.7|16265.7|16267.2|16265.2|3
1641337940000|2022-01-04 23:12:20|16267.9|16265.9|16268.5|16266.5|16268.5|16266.5|16267.9|16265.9|6
1641337950000|2022-01-04 23:12:30|16268.4|16266.4|16269|16267|16269|16267|16268.4|16266.4|4
1641337970000|2022-01-04 23:12:50|16267.7|16265.7|16266.9|16264.9|16267.7|16265.7|16266.4|16264.4|8
1641337980000|2022-01-04 23:13:00|16267|16265|16268|16266|16268.4|16266.4|16267|16265|0
1641337990000|2022-01-04 23:13:10|16268.1|16266.1|16269|16267|16269.6|16267.6|16268|16266|14
1641338000000|2022-01-04 23:13:20|16269.4|16267.4|16269.7|16267.7|16269.9|16267.9|16269|16267|13
1641338010000|2022-01-04 23:13:30|16269.6|16267.6|16268.5|16266.5|16269.6|16267.6|16268.5|16266.5|9
1641338020000|2022-01-04 23:13:40|16268.7|16266.7|16268.6|16266.6|16268.7|16266.7|16268.4|16266.4|3
1641338030000|2022-01-04 23:13:50|16268.5|16266.5|16268.7|16266.7|16268.7|16266.7|16268.5|16266.5|0
1641338040000|2022-01-04 23:14:00|16269.4|16267.4|16269.4|16267.4|16269.7|16267.7|16269.4|16267.4|3
1641338050000|2022-01-04 23:14:10|16269|16267|16268.2|16266.2|16269|16267|16268.2|16266.2|0
1641338060000|2022-01-04 23:14:20|16268.1|16266.1|16268.1|16266.1|16268.1|16266.1|16268.1|16266.1|0
1641338070000|2022-01-04 23:14:30|16268|16266|16268|16266|16268|16266|16268|16266|0
1641338090000|2022-01-04 23:14:50|16267.4|16265.4|16267.1|16265.1|16267.4|16265.4|16267.1|16265.1|18
1641338100000|2022-01-04 23:15:00|16267.4|16265.4|16266|16264|16267.4|16265.4|16265.9|16263.9|9
1641338110000|2022-01-04 23:15:10|16265.9|16263.9|16266.4|16264.4|16266.5|16264.5|16265.9|16263.9|4
1641338120000|2022-01-04 23:15:20|16266.1|16264.1|16266.4|16264.4|16266.7|16264.7|16266.1|16264.1|8
1641338130000|2022-01-04 23:15:30|16266.2|16264.2|16265.6|16263.6|16266.2|16264.2|16265.6|16263.6|2
1641338140000|2022-01-04 23:15:40|16265.2|16263.2|16264.9|16262.9|16265.2|16263.2|16264.9|16262.9|13
1641338150000|2022-01-04 23:15:50|16264.6|16262.6|16263.5|16261.5|16264.6|16262.6|16263.1|16261.1|23
1641338160000|2022-01-04 23:16:00|16263.9|16261.9|16264|16262|16264|16262|16263.6|16261.6|1
1641338170000|2022-01-04 23:16:10|16263.9|16261.9|16261|16259|16263.9|16261.9|16259.7|16257.7|67
1641338180000|2022-01-04 23:16:20|16261.1|16259.1|16257.5|16255.5|16261.1|16259.1|16257.4|16255.4|70
1641338190000|2022-01-04 23:16:30|16257.2|16255.2|16260.1|16258.1|16260.1|16258.1|16257.1|16255.1|38
1641338200000|2022-01-04 23:16:40|16259.9|16257.9|16259.5|16257.5|16261.4|16259.4|16259.5|16257.5|22
1641338210000|2022-01-04 23:16:50|16260|16258|16258.4|16256.4|16260|16258|16258.2|16256.2|12
1641338220000|2022-01-04 23:17:00|16258.6|16256.6|16259.2|16257.2|16259.2|16257.2|16258.4|16256.4|14
1641338230000|2022-01-04 23:17:10|16259.4|16257.4|16261|16259|16261|16259|16259.4|16257.4|15
1641338240000|2022-01-04 23:17:20|16261.1|16259.1|16261.6|16259.6|16261.7|16259.7|16261.1|16259.1|2
1641338250000|2022-01-04 23:17:30|16261.5|16259.5|16260.6|16258.6|16261.5|16259.5|16260.5|16258.5|7
1641338260000|2022-01-04 23:17:40|16260.5|16258.5|16261|16259|16261.6|16259.6|16260.5|16258.5|3
1641338270000|2022-01-04 23:17:50|16261.2|16259.2|16262|16260|16262.1|16260.1|16261.2|16259.2|4
1641338280000|2022-01-04 23:18:00|16261.1|16259.1|16259.4|16257.4|16261.1|16259.1|16259.4|16257.4|10
1641338290000|2022-01-04 23:18:10|16259.5|16257.5|16258.9|16256.9|16259.7|16257.7|16258.2|16256.2|9
1641338300000|2022-01-04 23:18:20|16258.7|16256.7|16259.4|16257.4|16259.4|16257.4|16258.1|16256.1|7
1641338310000|2022-01-04 23:18:30|16259.2|16257.2|16259.4|16257.4|16259.4|16257.4|16258.6|16256.6|6
1641338320000|2022-01-04 23:18:40|16259.2|16257.2|16259.4|16257.4|16259.7|16257.7|16259|16257|14
1641338330000|2022-01-04 23:18:50|16259|16257|16258.5|16256.5|16259|16257|16258.5|16256.5|5
1641338340000|2022-01-04 23:19:00|16258.6|16256.6|16259.4|16257.4|16259.5|16257.5|16258.4|16256.4|8
1641338350000|2022-01-04 23:19:10|16259.2|16257.2|16258.7|16256.7|16259.2|16257.2|16258.7|16256.7|2
1641338360000|2022-01-04 23:19:20|16258.6|16256.6|16258.5|16256.5|16258.6|16256.6|16257.9|16255.9|7
1641338370000|2022-01-04 23:19:30|16258.1|16256.1|16257.6|16255.6|16258.4|16256.4|16257.6|16255.6|18
1641338380000|2022-01-04 23:19:40|16257.5|16255.5|16257.2|16255.2|16257.6|16255.6|16257|16255|12
1641338390000|2022-01-04 23:19:50|16256.9|16254.9|16255.4|16253.4|16256.9|16254.9|16255.4|16253.4|33
1641338400000|2022-01-04 23:20:00|16256.5|16254.5|16255.1|16253.1|16256.7|16254.7|16254.2|16252.2|41
1641338410000|2022-01-04 23:20:10|16255|16253|16252.1|16250.1|16255|16253|16250.4|16248.4|80
1641338420000|2022-01-04 23:20:20|16251.7|16249.7|16252.6|16250.6|16253.4|16251.4|16251.6|16249.6|19
1641338430000|2022-01-04 23:20:30|16252.5|16250.5|16250.9|16248.9|16252.6|16250.6|16250.2|16248.2|43
1641338440000|2022-01-04 23:20:40|16251.2|16249.2|16252.4|16250.4|16253.1|16251.1|16250.9|16248.9|20
1641338450000|2022-01-04 23:20:50|16252.2|16250.2|16251.6|16249.6|16252.2|16250.2|16250.2|16248.2|54
1641338460000|2022-01-04 23:21:00|16251.2|16249.2|16251.1|16249.1|16251.9|16249.9|16250.7|16248.7|23
1641338470000|2022-01-04 23:21:10|16250.9|16248.9|16250.2|16248.2|16250.9|16248.9|16250.1|16248.1|10
1641338480000|2022-01-04 23:21:20|16250.4|16248.4|16251|16249|16252.5|16250.5|16250.4|16248.4|14
1641338490000|2022-01-04 23:21:30|16250.6|16248.6|16250.9|16248.9|16250.9|16248.9|16250.1|16248.1|12
1641338500000|2022-01-04 23:21:40|16251|16249|16251|16249|16251.6|16249.6|16250.9|16248.9|9
1641338510000|2022-01-04 23:21:50|16251.5|16249.5|16252.7|16250.7|16252.7|16250.7|16250.9|16248.9|23
1641338520000|2022-01-04 23:22:00|16253|16251|16250.9|16248.9|16253|16251|16250.9|16248.9|9
1641338530000|2022-01-04 23:22:10|16251|16249|16251|16249|16251.1|16249.1|16250|16248|10
1641338540000|2022-01-04 23:22:20|16251.1|16249.1|16251|16249|16251.4|16249.4|16251|16249|5
1641338550000|2022-01-04 23:22:30|16250.4|16248.4|16251.6|16249.6|16251.6|16249.6|16250.4|16248.4|7
1641338560000|2022-01-04 23:22:40|16251.5|16249.5|16251.2|16249.2|16251.6|16249.6|16251|16249|5
1641338570000|2022-01-04 23:22:50|16251.4|16249.4|16252.1|16250.1|16252.1|16250.1|16251.1|16249.1|4
1641338580000|2022-01-04 23:23:00|16252.2|16250.2|16250.2|16248.2|16252.2|16250.2|16250.2|16248.2|4
1641338590000|2022-01-04 23:23:10|16250.4|16248.4|16251.1|16249.1|16251.1|16249.1|16249.7|16247.7|14
1641338600000|2022-01-04 23:23:20|16251|16249|16250.4|16248.4|16251|16249|16250.2|16248.2|13
1641338610000|2022-01-04 23:23:30|16249.4|16247.4|16249.5|16247.5|16249.5|16247.5|16248.6|16246.6|22
1641338620000|2022-01-04 23:23:40|16250.6|16248.6|16249.5|16247.5|16251.6|16249.6|16249.5|16247.5|20
1641338630000|2022-01-04 23:23:50|16250.1|16248.1|16250|16248|16250.1|16248.1|16249.7|16247.7|7
1641338640000|2022-01-04 23:24:00|16250.1|16248.1|16250.2|16248.2|16250.4|16248.4|16250|16248|8
1641338650000|2022-01-04 23:24:10|16250.1|16248.1|16249.9|16247.9|16250.2|16248.2|16249.9|16247.9|1
1641338660000|2022-01-04 23:24:20|16250|16248|16248.7|16246.7|16250|16248|16248.5|16246.5|21
1641338670000|2022-01-04 23:24:30|16248.9|16246.9|16246.4|16244.4|16249.1|16247.1|16245.5|16243.5|120
1641338680000|2022-01-04 23:24:40|16246.2|16244.2|16246.6|16244.6|16247|16245|16245.5|16243.5|15
1641338690000|2022-01-04 23:24:50|16246.9|16244.9|16247.6|16245.6|16247.7|16245.7|16246.5|16244.5|30
1641338700000|2022-01-04 23:25:00|16247.5|16245.5|16246.9|16244.9|16248.1|16246.1|16246.5|16244.5|19
1641338710000|2022-01-04 23:25:10|16247|16245|16246.4|16244.4|16247.2|16245.2|16246.4|16244.4|1
1641338720000|2022-01-04 23:25:20|16246.5|16244.5|16246.2|16244.2|16247.4|16245.4|16246.2|16244.2|22
1641338730000|2022-01-04 23:25:30|16246.4|16244.4|16246.2|16244.2|16246.4|16244.4|16245.5|16243.5|13
1641338740000|2022-01-04 23:25:40|16246|16244|16246.4|16244.4|16246.4|16244.4|16245.6|16243.6|6
1641338750000|2022-01-04 23:25:50|16246.2|16244.2|16245.5|16243.5|16246.2|16244.2|16245|16243|18
1641338760000|2022-01-04 23:26:00|16245.4|16243.4|16246.2|16244.2|16246.5|16244.5|16245.2|16243.2|8
1641338770000|2022-01-04 23:26:10|16246.1|16244.1|16245.4|16243.4|16246.1|16244.1|16244.9|16242.9|7
1641338780000|2022-01-04 23:26:20|16245.2|16243.2|16246.1|16244.1|16246.4|16244.4|16245.2|16243.2|3
1641338790000|2022-01-04 23:26:30|16247|16245|16246.9|16244.9|16247.1|16245.1|16246.7|16244.7|7
1641338800000|2022-01-04 23:26:40|16246.7|16244.7|16247.7|16245.7|16248|16246|16246.4|16244.4|30
1641338810000|2022-01-04 23:26:50|16247.5|16245.5|16248.2|16246.2|16248.9|16246.9|16247.5|16245.5|8
1641338820000|2022-01-04 23:27:00|16248.4|16246.4|16250.4|16248.4|16251|16249|16248.2|16246.2|27
1641338830000|2022-01-04 23:27:10|16250.5|16248.5|16253.4|16251.4|16253.7|16251.7|16250|16248|45
1641338840000|2022-01-04 23:27:20|16253.6|16251.6|16255|16253|16255.1|16253.1|16253.4|16251.4|17
1641338850000|2022-01-04 23:27:30|16255.1|16253.1|16253.2|16251.2|16255.5|16253.5|16253.2|16251.2|21
1641338860000|2022-01-04 23:27:40|16253.4|16251.4|16252.7|16250.7|16253.7|16251.7|16252.6|16250.6|7
1641338870000|2022-01-04 23:27:50|16252.5|16250.5|16250.6|16248.6|16252.6|16250.6|16250.4|16248.4|12
1641338880000|2022-01-04 23:28:00|16250.4|16248.4|16250.7|16248.7|16250.7|16248.7|16250|16248|17
1641338890000|2022-01-04 23:28:10|16250.6|16248.6|16251.2|16249.2|16251.5|16249.5|16250.6|16248.6|8
1641338900000|2022-01-04 23:28:20|16251.1|16249.1|16250.7|16248.7|16251.2|16249.2|16250.7|16248.7|0
1641338910000|2022-01-04 23:28:30|16249.7|16247.7|16250.6|16248.6|16250.9|16248.9|16249.5|16247.5|16
1641338920000|2022-01-04 23:28:40|16250.5|16248.5|16250.5|16248.5|16250.5|16248.5|16250.2|16248.2|2
1641338930000|2022-01-04 23:28:50|16250.4|16248.4|16250.5|16248.5|16250.5|16248.5|16250.2|16248.2|1
1641338940000|2022-01-04 23:29:00|16250.7|16248.7|16249.4|16247.4|16250.7|16248.7|16249.4|16247.4|15
1641338950000|2022-01-04 23:29:10|16249.2|16247.2|16249.9|16247.9|16250.4|16248.4|16249.2|16247.2|7
1641338960000|2022-01-04 23:29:20|16249.7|16247.7|16249.2|16247.2|16249.7|16247.7|16248.9|16246.9|3
1641338970000|2022-01-04 23:29:30|16249.4|16247.4|16249.6|16247.6|16249.9|16247.9|16249.2|16247.2|6
1641338980000|2022-01-04 23:29:40|16249.7|16247.7|16249.5|16247.5|16250.6|16248.6|16249.5|16247.5|28
1641338990000|2022-01-04 23:29:50|16249.7|16247.7|16250.1|16248.1|16250.5|16248.5|16249.5|16247.5|5
1641339000000|2022-01-04 23:30:00|16250|16248|16248.2|16246.2|16250.4|16248.4|16248.2|16246.2|24
1641339010000|2022-01-04 23:30:10|16247.5|16245.5|16247.1|16245.1|16247.5|16245.5|16246.5|16244.5|23
1641339020000|2022-01-04 23:30:20|16247|16245|16247.2|16245.2|16247.6|16245.6|16247|16245|11
1641339030000|2022-01-04 23:30:30|16247.4|16245.4|16246.4|16244.4|16248.2|16246.2|16246.4|16244.4|14
1641339040000|2022-01-04 23:30:40|16246.2|16244.2|16246.5|16244.5|16246.5|16244.5|16245.6|16243.6|13
1641339050000|2022-01-04 23:30:50|16246.2|16244.2|16245.9|16243.9|16246.5|16244.5|16245.6|16243.6|8
1641339060000|2022-01-04 23:31:00|16245.7|16243.7|16243.9|16241.9|16245.9|16243.9|16243.6|16241.6|55
1641339070000|2022-01-04 23:31:10|16244|16242|16244|16242|16245.2|16243.2|16243.7|16241.7|6
1641339080000|2022-01-04 23:31:20|16243.9|16241.9|16244.6|16242.6|16244.9|16242.9|16243.9|16241.9|7
1641339090000|2022-01-04 23:31:30|16244.7|16242.7|16244.6|16242.6|16244.9|16242.9|16244.2|16242.2|2
1641339100000|2022-01-04 23:31:40|16244.7|16242.7|16246.2|16244.2|16246.6|16244.6|16244.7|16242.7|13
1641339110000|2022-01-04 23:31:50|16246.5|16244.5|16246.4|16244.4|16246.5|16244.5|16246.1|16244.1|3
1641339120000|2022-01-04 23:32:00|16247.6|16245.6|16247.2|16245.2|16248.5|16246.5|16246.5|16244.5|26
1641339130000|2022-01-04 23:32:10|16246.7|16244.7|16247.2|16245.2|16247.4|16245.4|16246.7|16244.7|3
1641339140000|2022-01-04 23:32:20|16247.4|16245.4|16247.5|16245.5|16247.7|16245.7|16247.1|16245.1|0
1641339150000|2022-01-04 23:32:30|16247.6|16245.6|16246.5|16244.5|16247.6|16245.6|16246.5|16244.5|5
1641339160000|2022-01-04 23:32:40|16246.4|16244.4|16244.5|16242.5|16246.5|16244.5|16244.5|16242.5|8
1641339170000|2022-01-04 23:32:50|16244.4|16242.4|16244|16242|16244.5|16242.5|16243.2|16241.2|17
1641339180000|2022-01-04 23:33:00|16244.2|16242.2|16241.6|16239.6|16244.4|16242.4|16241.5|16239.5|38
1641339190000|2022-01-04 23:33:10|16241.5|16239.5|16242.5|16240.5|16243|16241|16241.2|16239.2|21
1641339200000|2022-01-04 23:33:20|16243|16241|16244.1|16242.1|16244.1|16242.1|16243|16241|7
1641339210000|2022-01-04 23:33:30|16244|16242|16243.9|16241.9|16244.4|16242.4|16243.7|16241.7|12
1641339220000|2022-01-04 23:33:40|16244|16242|16243.7|16241.7|16244.1|16242.1|16243.7|16241.7|1
1641339230000|2022-01-04 23:33:50|16244.1|16242.1|16244.1|16242.1|16244.7|16242.7|16244|16242|14
1641339240000|2022-01-04 23:34:00|16244.4|16242.4|16244.1|16242.1|16244.6|16242.6|16243.7|16241.7|4
1641339250000|2022-01-04 23:34:10|16243.9|16241.9|16244.6|16242.6|16244.6|16242.6|16243.6|16241.6|3
1641339260000|2022-01-04 23:34:20|16244.7|16242.7|16245.9|16243.9|16246.1|16244.1|16244.7|16242.7|5
1641339270000|2022-01-04 23:34:30|16245.5|16243.5|16247.1|16245.1|16247.4|16245.4|16245.5|16243.5|13
1641339280000|2022-01-04 23:34:40|16247.2|16245.2|16246.9|16244.9|16247.4|16245.4|16246.6|16244.6|3
1641339290000|2022-01-04 23:34:50|16247|16245|16246.4|16244.4|16247|16245|16245.6|16243.6|3
1641339300000|2022-01-04 23:35:00|16246.1|16244.1|16246.1|16244.1|16246.4|16244.4|16244.6|16242.6|14
1641339310000|2022-01-04 23:35:10|16246|16244|16245.1|16243.1|16246.2|16244.2|16245.1|16243.1|27
1641339320000|2022-01-04 23:35:20|16245.2|16243.2|16244.5|16242.5|16245.4|16243.4|16244.2|16242.2|1
1641339330000|2022-01-04 23:35:30|16244.7|16242.7|16244.9|16242.9|16245.1|16243.1|16244.7|16242.7|0
1641339340000|2022-01-04 23:35:40|16245|16243|16244.9|16242.9|16245.2|16243.2|16244.9|16242.9|4
1641339350000|2022-01-04 23:35:50|16245|16243|16244.9|16242.9|16245.2|16243.2|16244.9|16242.9|1
1641339360000|2022-01-04 23:36:00|16245.4|16243.4|16245.4|16243.4|16245.4|16243.4|16244.9|16242.9|3
1641339370000|2022-01-04 23:36:10|16245.2|16243.2|16245.7|16243.7|16245.7|16243.7|16245.2|16243.2|7
1641339380000|2022-01-04 23:36:20|16245.6|16243.6|16245.9|16243.9|16246.1|16244.1|16244.9|16242.9|8
1641339390000|2022-01-04 23:36:30|16245.6|16243.6|16245.6|16243.6|16245.7|16243.7|16245.5|16243.5|2
1641339400000|2022-01-04 23:36:40|16246.1|16244.1|16245.9|16243.9|16247|16245|16245.7|16243.7|9
1641339410000|2022-01-04 23:36:50|16246|16244|16246.9|16244.9|16246.9|16244.9|16245.9|16243.9|1
1641339420000|2022-01-04 23:37:00|16246.7|16244.7|16247.2|16245.2|16247.2|16245.2|16246.7|16244.7|3
1641339430000|2022-01-04 23:37:10|16247.5|16245.5|16247.1|16245.1|16247.6|16245.6|16246.4|16244.4|6
1641339440000|2022-01-04 23:37:20|16247.7|16245.7|16247.4|16245.4|16248.5|16246.5|16246.9|16244.9|18
1641339450000|2022-01-04 23:37:30|16247.2|16245.2|16247.4|16245.4|16247.7|16245.7|16247.2|16245.2|3
1641339460000|2022-01-04 23:37:40|16247.2|16245.2|16247.7|16245.7|16247.9|16245.9|16247.2|16245.2|2
1641339470000|2022-01-04 23:37:50|16247.6|16245.6|16247.6|16245.6|16247.9|16245.9|16247.2|16245.2|4
1641339480000|2022-01-04 23:38:00|16247.9|16245.9|16247.2|16245.2|16247.9|16245.9|16247.2|16245.2|4
1641339490000|2022-01-04 23:38:10|16247.4|16245.4|16247.4|16245.4|16247.9|16245.9|16247.4|16245.4|1
1641339500000|2022-01-04 23:38:20|16247.2|16245.2|16246.5|16244.5|16247.4|16245.4|16246.5|16244.5|2
1641339510000|2022-01-04 23:38:30|16246.6|16244.6|16247.1|16245.1|16247.5|16245.5|16246.6|16244.6|4
1641339520000|2022-01-04 23:38:40|16247.6|16245.6|16247|16245|16247.7|16245.7|16247|16245|9
1641339530000|2022-01-04 23:38:50|16247.1|16245.1|16247.2|16245.2|16247.2|16245.2|16246.9|16244.9|2
1641339540000|2022-01-04 23:39:00|16247.4|16245.4|16248.2|16246.2|16248.5|16246.5|16247.4|16245.4|8
1641339550000|2022-01-04 23:39:10|16248.1|16246.1|16247.6|16245.6|16248.1|16246.1|16247.6|16245.6|5
1641339560000|2022-01-04 23:39:20|16247.2|16245.2|16247.4|16245.4|16247.4|16245.4|16247|16245|1
1641339570000|2022-01-04 23:39:30|16247.5|16245.5|16247.9|16245.9|16248|16246|16247.5|16245.5|0
1641339580000|2022-01-04 23:39:40|16247.7|16245.7|16246.5|16244.5|16247.7|16245.7|16246.5|16244.5|6
1641339590000|2022-01-04 23:39:50|16247|16245|16246.4|16244.4|16247|16245|16246.2|16244.2|3
1641339600000|2022-01-04 23:40:00|16246.2|16244.2|16245.9|16243.9|16246.5|16244.5|16245.6|16243.6|9
1641339610000|2022-01-04 23:40:10|16245.7|16243.7|16244.9|16242.9|16245.9|16243.9|16244.7|16242.7|1
1641339620000|2022-01-04 23:40:20|16246|16244|16246.6|16244.6|16246.6|16244.6|16245.9|16243.9|4
1641339630000|2022-01-04 23:40:30|16246.4|16244.4|16246.4|16244.4|16247|16245|16246.1|16244.1|11
1641339640000|2022-01-04 23:40:40|16246.2|16244.2|16245.2|16243.2|16246.5|16244.5|16245.1|16243.1|4
1641339650000|2022-01-04 23:40:50|16245.1|16243.1|16246.9|16244.9|16247.1|16245.1|16245.1|16243.1|3
1641339660000|2022-01-04 23:41:00|16247.1|16245.1|16247.4|16245.4|16247.4|16245.4|16246.9|16244.9|1
1641339670000|2022-01-04 23:41:10|16247.2|16245.2|16246.5|16244.5|16247.2|16245.2|16246.4|16244.4|1
1641339680000|2022-01-04 23:41:20|16246.4|16244.4|16246.5|16244.5|16247.4|16245.4|16245.6|16243.6|23
1641339690000|2022-01-04 23:41:30|16246.7|16244.7|16246.5|16244.5|16246.7|16244.7|16246.5|16244.5|2
1641339700000|2022-01-04 23:41:40|16246.4|16244.4|16245.7|16243.7|16246.5|16244.5|16245.7|16243.7|2
1641339710000|2022-01-04 23:41:50|16244.9|16242.9|16246.2|16244.2|16246.2|16244.2|16244.6|16242.6|13
1641339720000|2022-01-04 23:42:00|16246.4|16244.4|16246.5|16244.5|16246.5|16244.5|16245.6|16243.6|5
1641339730000|2022-01-04 23:42:10|16246.4|16244.4|16246.5|16244.5|16246.5|16244.5|16245.9|16243.9|0
1641339740000|2022-01-04 23:42:20|16246.4|16244.4|16246.4|16244.4|16246.6|16244.6|16246.4|16244.4|2
1641339750000|2022-01-04 23:42:30|16246.5|16244.5|16245.9|16243.9|16246.5|16244.5|16245.9|16243.9|3
1641339760000|2022-01-04 23:42:40|16246|16244|16246|16244|16246.1|16244.1|16246|16244|1
1641339770000|2022-01-04 23:42:50|16245.4|16243.4|16245|16243|16245.5|16243.5|16245|16243|6
1641339780000|2022-01-04 23:43:00|16245.2|16243.2|16245|16243|16245.2|16243.2|16244.9|16242.9|5
1641339790000|2022-01-04 23:43:10|16244.9|16242.9|16244.7|16242.7|16244.9|16242.9|16244.7|16242.7|4
1641339800000|2022-01-04 23:43:20|16244.9|16242.9|16244.4|16242.4|16244.9|16242.9|16244.4|16242.4|6
1641339810000|2022-01-04 23:43:30|16244.6|16242.6|16244.5|16242.5|16244.6|16242.6|16244.4|16242.4|4
1641339820000|2022-01-04 23:43:40|16242.6|16240.6|16239.5|16237.5|16243.1|16241.1|16239.2|16237.2|108
1641339830000|2022-01-04 23:43:50|16239.6|16237.6|16240.7|16238.7|16240.9|16238.9|16239.6|16237.6|19
1641339840000|2022-01-04 23:44:00|16241|16239|16241|16239|16241.1|16239.1|16240.9|16238.9|3
1641339850000|2022-01-04 23:44:10|16240.9|16238.9|16241.2|16239.2|16241.2|16239.2|16240.2|16238.2|6
1641339860000|2022-01-04 23:44:20|16241.1|16239.1|16240.6|16238.6|16241.2|16239.2|16240.6|16238.6|5
1641339870000|2022-01-04 23:44:30|16240.7|16238.7|16241.6|16239.6|16242.1|16240.1|16240.7|16238.7|5
1641339880000|2022-01-04 23:44:40|16241.9|16239.9|16242|16240|16242.5|16240.5|16241.7|16239.7|3
1641339890000|2022-01-04 23:44:50|16242.1|16240.1|16241.5|16239.5|16242.1|16240.1|16241.2|16239.2|5
1641339900000|2022-01-04 23:45:00|16241.4|16239.4|16240.7|16238.7|16242.7|16240.7|16240.6|16238.6|26
1641339910000|2022-01-04 23:45:10|16240.6|16238.6|16239.9|16237.9|16240.6|16238.6|16239.9|16237.9|16
1641339920000|2022-01-04 23:45:20|16240|16238|16241.9|16239.9|16242|16240|16240|16238|16
1641339930000|2022-01-04 23:45:30|16241.7|16239.7|16241.4|16239.4|16241.7|16239.7|16241.2|16239.2|6
1641339940000|2022-01-04 23:45:40|16241.5|16239.5|16241.6|16239.6|16242.4|16240.4|16241.5|16239.5|14
1641339950000|2022-01-04 23:45:50|16241.7|16239.7|16240.4|16238.4|16241.7|16239.7|16240.2|16238.2|16
1641339960000|2022-01-04 23:46:00|16240.7|16238.7|16239|16237|16240.9|16238.9|16238.2|16236.2|66
1641339970000|2022-01-04 23:46:10|16238.9|16236.9|16240.4|16238.4|16240.6|16238.6|16238.1|16236.1|45
1641339980000|2022-01-04 23:46:20|16240.2|16238.2|16241.6|16239.6|16242.1|16240.1|16240.2|16238.2|17
1641339990000|2022-01-04 23:46:30|16242.1|16240.1|16242.2|16240.2|16242.2|16240.2|16241|16239|47
1641340000000|2022-01-04 23:46:40|16242.1|16240.1|16240.7|16238.7|16242.1|16240.1|16240.6|16238.6|6
1641340010000|2022-01-04 23:46:50|16240.6|16238.6|16240.2|16238.2|16240.9|16238.9|16240.2|16238.2|7
1641340020000|2022-01-04 23:47:00|16240.4|16238.4|16239|16237|16240.5|16238.5|16238.6|16236.6|10
1641340030000|2022-01-04 23:47:10|16239.1|16237.1|16238.6|16236.6|16239.2|16237.2|16238.2|16236.2|3
1641340040000|2022-01-04 23:47:20|16238.5|16236.5|16238.5|16236.5|16238.6|16236.6|16237.7|16235.7|27
1641340050000|2022-01-04 23:47:30|16238.6|16236.6|16239.1|16237.1|16239.2|16237.2|16238.5|16236.5|9
1641340060000|2022-01-04 23:47:40|16238.9|16236.9|16238.5|16236.5|16239|16237|16238.5|16236.5|3
1641340070000|2022-01-04 23:47:50|16238.7|16236.7|16240.1|16238.1|16240.1|16238.1|16238.5|16236.5|13
1641340080000|2022-01-04 23:48:00|16240.2|16238.2|16239.9|16237.9|16240.7|16238.7|16239.6|16237.6|5
1641340090000|2022-01-04 23:48:10|16239.7|16237.7|16238.2|16236.2|16239.9|16237.9|16238.2|16236.2|3
1641340100000|2022-01-04 23:48:20|16238.1|16236.1|16238.4|16236.4|16238.5|16236.5|16238.1|16236.1|2
1641340110000|2022-01-04 23:48:30|16238.5|16236.5|16239|16237|16239.1|16237.1|16238.2|16236.2|10
1641340120000|2022-01-04 23:48:40|16238.9|16236.9|16239.6|16237.6|16239.6|16237.6|16238.5|16236.5|4
1641340130000|2022-01-04 23:48:50|16239.5|16237.5|16239|16237|16239.5|16237.5|16239|16237|2
1641340140000|2022-01-04 23:49:00|16238.9|16236.9|16238.6|16236.6|16239.4|16237.4|16238.6|16236.6|4
1641340150000|2022-01-04 23:49:10|16238.5|16236.5|16238.1|16236.1|16238.5|16236.5|16238|16236|1
1641340160000|2022-01-04 23:49:20|16237.6|16235.6|16236.7|16234.7|16237.6|16235.6|16236.6|16234.6|26
1641340170000|2022-01-04 23:49:30|16236.6|16234.6|16237|16235|16237.5|16235.5|16236.5|16234.5|14
1641340180000|2022-01-04 23:49:40|16236.7|16234.7|16236.4|16234.4|16237|16235|16236.2|16234.2|22
1641340190000|2022-01-04 23:49:50|16236.2|16234.2|16236.7|16234.7|16237.1|16235.1|16236.2|16234.2|10
1641340200000|2022-01-04 23:50:00|16237.2|16235.2|16236.5|16234.5|16237.2|16235.2|16236.5|16234.5|10
1641340210000|2022-01-04 23:50:10|16236.6|16234.6|16237.5|16235.5|16237.5|16235.5|16236.5|16234.5|11
1641340220000|2022-01-04 23:50:20|16237.4|16235.4|16236.9|16234.9|16237.5|16235.5|16236.7|16234.7|7
1641340230000|2022-01-04 23:50:30|16237.6|16235.6|16239|16237|16239|16237|16237.6|16235.6|21
1641340240000|2022-01-04 23:50:40|16238.9|16236.9|16239.2|16237.2|16239.4|16237.4|16238.9|16236.9|9
1641340250000|2022-01-04 23:50:50|16239.1|16237.1|16239.7|16237.7|16239.9|16237.9|16239.1|16237.1|4
1641340260000|2022-01-04 23:51:00|16239.9|16237.9|16239.6|16237.6|16240.2|16238.2|16239.1|16237.1|9
1641340270000|2022-01-04 23:51:10|16239.7|16237.7|16239.5|16237.5|16239.9|16237.9|16239.2|16237.2|2
1641340280000|2022-01-04 23:51:20|16239.6|16237.6|16240.5|16238.5|16240.5|16238.5|16239.5|16237.5|3
1641340290000|2022-01-04 23:51:30|16240.6|16238.6|16240.5|16238.5|16240.6|16238.6|16240.4|16238.4|1
1641340300000|2022-01-04 23:51:40|16240.4|16238.4|16241.2|16239.2|16241.2|16239.2|16240.4|16238.4|6
1641340310000|2022-01-04 23:51:50|16241.1|16239.1|16240.6|16238.6|16241.4|16239.4|16240.6|16238.6|4
1641340320000|2022-01-04 23:52:00|16240.7|16238.7|16241.6|16239.6|16242.2|16240.2|16240.7|16238.7|19
1641340330000|2022-01-04 23:52:10|16241.5|16239.5|16241.6|16239.6|16241.6|16239.6|16241.5|16239.5|4
1641340340000|2022-01-04 23:52:20|16242|16240|16241.2|16239.2|16242.1|16240.1|16240.4|16238.4|19
1641340350000|2022-01-04 23:52:30|16241.4|16239.4|16241.1|16239.1|16241.4|16239.4|16241|16239|1
1641340360000|2022-01-04 23:52:40|16241|16239|16240.1|16238.1|16241.1|16239.1|16240.1|16238.1|6
1641340370000|2022-01-04 23:52:50|16240|16238|16240.9|16238.9|16240.9|16238.9|16240|16238|5
1641340380000|2022-01-04 23:53:00|16240.6|16238.6|16240.6|16238.6|16240.9|16238.9|16240.6|16238.6|3
1641340390000|2022-01-04 23:53:10|16239.9|16237.9|16239.7|16237.7|16240.5|16238.5|16239.7|16237.7|5
1641340400000|2022-01-04 23:53:20|16240|16238|16240.1|16238.1|16240.5|16238.5|16239.7|16237.7|5
1641340410000|2022-01-04 23:53:30|16240|16238|16239.9|16237.9|16240.1|16238.1|16239.7|16237.7|1
1641340420000|2022-01-04 23:53:40|16239.6|16237.6|16239.5|16237.5|16239.7|16237.7|16239.4|16237.4|6
1641340440000|2022-01-04 23:54:00|16239.6|16237.6|16239.7|16237.7|16240.1|16238.1|16239.5|16237.5|3
1641340450000|2022-01-04 23:54:10|16239.6|16237.6|16239.2|16237.2|16239.6|16237.6|16239.2|16237.2|5
1641340460000|2022-01-04 23:54:20|16239.4|16237.4|16240|16238|16240.2|16238.2|16239.2|16237.2|7
1641340470000|2022-01-04 23:54:30|16239.9|16237.9|16240|16238|16240.2|16238.2|16239.7|16237.7|2
1641340480000|2022-01-04 23:54:40|16240.2|16238.2|16240.2|16238.2|16240.5|16238.5|16240.2|16238.2|1
1641340490000|2022-01-04 23:54:50|16240.6|16238.6|16240.4|16238.4|16240.6|16238.6|16240.2|16238.2|20
1641340500000|2022-01-04 23:55:00|16240.2|16238.2|16240.2|16238.2|16240.2|16238.2|16240.2|16238.2|0
1641340510000|2022-01-04 23:55:10|16240.5|16238.5|16241.5|16239.5|16241.6|16239.6|16240.2|16238.2|17
1641340520000|2022-01-04 23:55:20|16241.2|16239.2|16241.7|16239.7|16241.9|16239.9|16241.1|16239.1|3
1641340530000|2022-01-04 23:55:30|16242|16240|16242.1|16240.1|16242.1|16240.1|16241.7|16239.7|2
1641340540000|2022-01-04 23:55:40|16241.9|16239.9|16242.2|16240.2|16242.2|16240.2|16241.9|16239.9|3
1641340550000|2022-01-04 23:55:50|16242.4|16240.4|16242|16240|16242.4|16240.4|16241.9|16239.9|3
1641340560000|2022-01-04 23:56:00|16241.9|16239.9|16241.6|16239.6|16242|16240|16241.6|16239.6|6
1641340570000|2022-01-04 23:56:10|16240.7|16238.7|16240.4|16238.4|16241.1|16239.1|16240.4|16238.4|13
1641340580000|2022-01-04 23:56:20|16240.2|16238.2|16240.2|16238.2|16240.4|16238.4|16240.1|16238.1|4
1641340590000|2022-01-04 23:56:30|16240.4|16238.4|16239.7|16237.7|16240.4|16238.4|16239.7|16237.7|1
1641340600000|2022-01-04 23:56:40|16239.6|16237.6|16239.7|16237.7|16239.7|16237.7|16239.6|16237.6|1
1641340610000|2022-01-04 23:56:50|16239.9|16237.9|16240.5|16238.5|16240.5|16238.5|16239.7|16237.7|5
1641340620000|2022-01-04 23:57:00|16240.4|16238.4|16240.9|16238.9|16241.5|16239.5|16240.4|16238.4|5
1641340630000|2022-01-04 23:57:10|16241.1|16239.1|16240.2|16238.2|16241.5|16239.5|16240.1|16238.1|11
1641340640000|2022-01-04 23:57:20|16240.1|16238.1|16240.2|16238.2|16240.6|16238.6|16239.7|16237.7|10
1641340650000|2022-01-04 23:57:30|16240.4|16238.4|16239.7|16237.7|16240.5|16238.5|16239.6|16237.6|3
1641340660000|2022-01-04 23:57:40|16239.6|16237.6|16239.9|16237.9|16239.9|16237.9|16239.6|16237.6|1
1641340670000|2022-01-04 23:57:50|16239.7|16237.7|16239.7|16237.7|16239.9|16237.9|16239.1|16237.1|7
1641340680000|2022-01-04 23:58:00|16239.2|16237.2|16238.6|16236.6|16239.4|16237.4|16238.6|16236.6|15
1641340690000|2022-01-04 23:58:10|16238.4|16236.4|16238|16236|16238.4|16236.4|16237.7|16235.7|40
1641340700000|2022-01-04 23:58:20|16238.1|16236.1|16239.2|16237.2|16239.2|16237.2|16238.1|16236.1|3
1641340710000|2022-01-04 23:58:30|16239.1|16237.1|16241|16239|16241.2|16239.2|16239|16237|13
1641340720000|2022-01-04 23:58:40|16240.9|16238.9|16241.2|16239.2|16241.5|16239.5|16240.2|16238.2|7
1641340730000|2022-01-04 23:58:50|16241.5|16239.5|16241.7|16239.7|16241.9|16239.9|16241.5|16239.5|5
1641340740000|2022-01-04 23:59:00|16241.5|16239.5|16241.6|16239.6|16241.9|16239.9|16241.5|16239.5|7
1641340750000|2022-01-04 23:59:10|16241.7|16239.7|16241.1|16239.1|16241.7|16239.7|16241.1|16239.1|3
1641340760000|2022-01-04 23:59:20|16241|16239|16240|16238|16241|16239|16239.9|16237.9|5
1641340770000|2022-01-04 23:59:30|16240.2|16238.2|16241.7|16239.7|16242|16240|16240.2|16238.2|26
1641340780000|2022-01-04 23:59:40|16241.6|16239.6|16241|16239|16242|16240|16240.7|16238.7|11
1641340790000|2022-01-04 23:59:50|16240.9|16238.9|16240.4|16238.4|16241.1|16239.1|16240.2|16238.2|1
1641340800000|2022-01-05 00:00:00|16240.5|16238.5|16240.4|16238.4|16241.5|16239.5|16240.2|16238.2|22
1641340810000|2022-01-05 00:00:10|16239.5|16237.5|16237.5|16235.5|16239.5|16237.5|16236.5|16234.5|41
1641340820000|2022-01-05 00:00:20|16237.6|16235.6|16237.7|16235.7|16238|16236|16236.9|16234.9|21
1641340830000|2022-01-05 00:00:30|16237.9|16235.9|16236.2|16234.2|16238|16236|16236.2|16234.2|15
1641340840000|2022-01-05 00:00:40|16236.6|16234.6|16238.7|16236.7|16238.7|16236.7|16236.2|16234.2|27
1641340850000|2022-01-05 00:00:50|16238.6|16236.6|16239.5|16237.5|16240.5|16238.5|16238.6|16236.6|18
1641340860000|2022-01-05 00:01:00|16239.7|16237.7|16239.4|16237.4|16239.7|16237.7|16239.1|16237.1|9
1641340870000|2022-01-05 00:01:10|16239.2|16237.2|16242.4|16240.4|16242.4|16240.4|16239.2|16237.2|34
1641340880000|2022-01-05 00:01:20|16242|16240|16245.1|16243.1|16245.4|16243.4|16241.5|16239.5|95
1641340890000|2022-01-05 00:01:30|16245|16243|16246.2|16244.2|16246.9|16244.9|16245|16243|37
1641340900000|2022-01-05 00:01:40|16246.1|16244.1|16243|16241|16246.5|16244.5|16243|16241|23
1641340910000|2022-01-05 00:01:50|16243.1|16241.1|16243.4|16241.4|16244|16242|16243|16241|8
1641340920000|2022-01-05 00:02:00|16243.5|16241.5|16242|16240|16244.6|16242.6|16241.9|16239.9|15
1641340930000|2022-01-05 00:02:10|16241.2|16239.2|16242.1|16240.1|16242.5|16240.5|16241.2|16239.2|9
1641340940000|2022-01-05 00:02:20|16242.2|16240.2|16240.2|16238.2|16242.2|16240.2|16239.5|16237.5|27
1641340950000|2022-01-05 00:02:30|16240.1|16238.1|16237.1|16235.1|16240.2|16238.2|16236.2|16234.2|98
1641340960000|2022-01-05 00:02:40|16237|16235|16236.4|16234.4|16237.5|16235.5|16235.9|16233.9|27
1641340970000|2022-01-05 00:02:50|16236.2|16234.2|16236.6|16234.6|16236.9|16234.9|16235.5|16233.5|28
1641340980000|2022-01-05 00:03:00|16236.7|16234.7|16235.4|16233.4|16236.9|16234.9|16234.2|16232.2|41
1641340990000|2022-01-05 00:03:10|16235.5|16233.5|16237|16235|16237.2|16235.2|16234.9|16232.9|40
1641341000000|2022-01-05 00:03:20|16237.2|16235.2|16236.7|16234.7|16237.5|16235.5|16236.1|16234.1|30
1641341010000|2022-01-05 00:03:30|16236.9|16234.9|16240.7|16238.7|16241.1|16239.1|16236.9|16234.9|15
1641341020000|2022-01-05 00:03:40|16240.9|16238.9|16238.9|16236.9|16240.9|16238.9|16238.9|16236.9|6
1641341030000|2022-01-05 00:03:50|16238.7|16236.7|16239|16237|16239.7|16237.7|16238.7|16236.7|3
1641341040000|2022-01-05 00:04:00|16238.9|16236.9|16238.1|16236.1|16239.1|16237.1|16237.7|16235.7|8
1641341050000|2022-01-05 00:04:10|16238|16236|16238.1|16236.1|16238.4|16236.4|16237.9|16235.9|3
1641341060000|2022-01-05 00:04:20|16238.2|16236.2|16236.9|16234.9|16238.2|16236.2|16236.7|16234.7|9
1641341070000|2022-01-05 00:04:30|16237|16235|16237.4|16235.4|16237.5|16235.5|16236.9|16234.9|6
1641341080000|2022-01-05 00:04:40|16237|16235|16237|16235|16237.4|16235.4|16236.7|16234.7|8
1641341090000|2022-01-05 00:04:50|16236.7|16234.7|16237.9|16235.9|16237.9|16235.9|16236.2|16234.2|15
1641341100000|2022-01-05 00:05:00|16238|16236|16237.9|16235.9|16239.5|16237.5|16236.6|16234.6|20
1641341110000|2022-01-05 00:05:10|16238|16236|16238.4|16236.4|16238.5|16236.5|16237.7|16235.7|6
1641341120000|2022-01-05 00:05:20|16238.1|16236.1|16237.7|16235.7|16238.5|16236.5|16237.7|16235.7|2
1641341130000|2022-01-05 00:05:30|16237.5|16235.5|16238.6|16236.6|16240.2|16238.2|16237.2|16235.2|40
1641341140000|2022-01-05 00:05:40|16238.7|16236.7|16238.5|16236.5|16239.2|16237.2|16238.5|16236.5|0
1641341150000|2022-01-05 00:05:50|16238.4|16236.4|16238.6|16236.6|16239.4|16237.4|16238.2|16236.2|5
1641341160000|2022-01-05 00:06:00|16238.7|16236.7|16236.7|16234.7|16238.7|16236.7|16236.7|16234.7|10
1641341170000|2022-01-05 00:06:10|16236.6|16234.6|16236.4|16234.4|16237.1|16235.1|16235.7|16233.7|16
1641341180000|2022-01-05 00:06:20|16236.5|16234.5|16236.4|16234.4|16237|16235|16236.2|16234.2|5
1641341190000|2022-01-05 00:06:30|16236.5|16234.5|16234.9|16232.9|16236.5|16234.5|16234.9|16232.9|14
1641341200000|2022-01-05 00:06:40|16235.5|16233.5|16234.7|16232.7|16235.6|16233.6|16234.6|16232.6|21
1641341210000|2022-01-05 00:06:50|16235.1|16233.1|16234.5|16232.5|16235.1|16233.1|16234.2|16232.2|13
1641341220000|2022-01-05 00:07:00|16234.4|16232.4|16231.9|16229.9|16235.1|16233.1|16231.7|16229.7|87
1641341230000|2022-01-05 00:07:10|16231.6|16229.6|16231.2|16229.2|16232|16230|16230.6|16228.6|25
1641341240000|2022-01-05 00:07:20|16231.4|16229.4|16232.5|16230.5|16232.7|16230.7|16231|16229|34
1641341250000|2022-01-05 00:07:30|16232.6|16230.6|16231.7|16229.7|16233.7|16231.7|16231.7|16229.7|14
1641341260000|2022-01-05 00:07:40|16231.9|16229.9|16232.4|16230.4|16232.7|16230.7|16231.6|16229.6|18
1641341270000|2022-01-05 00:07:50|16232.5|16230.5|16233.2|16231.2|16233.6|16231.6|16232.5|16230.5|9
1641341280000|2022-01-05 00:08:00|16233.1|16231.1|16232.1|16230.1|16233.1|16231.1|16231.9|16229.9|12
1641341290000|2022-01-05 00:08:10|16232|16230|16231|16229|16232|16230|16230.7|16228.7|11
1641341300000|2022-01-05 00:08:20|16230.9|16228.9|16231.9|16229.9|16232.1|16230.1|16230.9|16228.9|14
1641341310000|2022-01-05 00:08:30|16232|16230|16231.7|16229.7|16232.2|16230.2|16231.4|16229.4|22
1641341320000|2022-01-05 00:08:40|16231.6|16229.6|16232|16230|16232|16230|16231.1|16229.1|4
1641341330000|2022-01-05 00:08:50|16232.1|16230.1|16232.9|16230.9|16233.4|16231.4|16232.1|16230.1|20
1641341340000|2022-01-05 00:09:00|16232.6|16230.6|16231.7|16229.7|16232.9|16230.9|16231.6|16229.6|43
1641341350000|2022-01-05 00:09:10|16230.7|16228.7|16232.5|16230.5|16232.6|16230.6|16230.6|16228.6|31
1641341360000|2022-01-05 00:09:20|16232.6|16230.6|16232.9|16230.9|16233.5|16231.5|16232.4|16230.4|14
1641341370000|2022-01-05 00:09:30|16232.6|16230.6|16233|16231|16233|16231|16232.6|16230.6|5
1641341380000|2022-01-05 00:09:40|16232.9|16230.9|16233.6|16231.6|16233.9|16231.9|16232.7|16230.7|8
1641341390000|2022-01-05 00:09:50|16234.1|16232.1|16234.4|16232.4|16235.4|16233.4|16234|16232|34
1641341400000|2022-01-05 00:10:00|16234.9|16232.9|16234|16232|16235|16233|16233.4|16231.4|10
1641341410000|2022-01-05 00:10:10|16233.9|16231.9|16234.1|16232.1|16234.7|16232.7|16233.9|16231.9|4
1641341420000|2022-01-05 00:10:20|16234.4|16232.4|16232.7|16230.7|16234.5|16232.5|16232.7|16230.7|12
1641341430000|2022-01-05 00:10:30|16232.4|16230.4|16231.6|16229.6|16232.5|16230.5|16231.6|16229.6|11
1641341440000|2022-01-05 00:10:40|16231.7|16229.7|16233.1|16231.1|16233.1|16231.1|16231.6|16229.6|8
1641341450000|2022-01-05 00:10:50|16233|16231|16233.7|16231.7|16234|16232|16232.9|16230.9|2
1641341460000|2022-01-05 00:11:00|16234|16232|16233.2|16231.2|16234|16232|16233.1|16231.1|2
1641341470000|2022-01-05 00:11:10|16233.5|16231.5|16235|16233|16235|16233|16233.4|16231.4|7
1641341480000|2022-01-05 00:11:20|16234.9|16232.9|16234|16232|16235.1|16233.1|16233.7|16231.7|8
1641341490000|2022-01-05 00:11:30|16233.9|16231.9|16234|16232|16234.4|16232.4|16233.9|16231.9|0
1641341500000|2022-01-05 00:11:40|16233.9|16231.9|16233.9|16231.9|16233.9|16231.9|16232.9|16230.9|8
1641341510000|2022-01-05 00:11:50|16233.7|16231.7|16234|16232|16234|16232|16233.2|16231.2|5
1641341520000|2022-01-05 00:12:00|16233.9|16231.9|16234.2|16232.2|16235|16233|16233.7|16231.7|10
1641341530000|2022-01-05 00:12:10|16234.4|16232.4|16236|16234|16236.2|16234.2|16234.2|16232.2|25
1641341540000|2022-01-05 00:12:20|16236.1|16234.1|16236.2|16234.2|16236.4|16234.4|16236|16234|2
1641341550000|2022-01-05 00:12:30|16236.1|16234.1|16235.9|16233.9|16236.4|16234.4|16235.7|16233.7|4
1641341560000|2022-01-05 00:12:40|16236|16234|16236.4|16234.4|16236.4|16234.4|16235.7|16233.7|4
1641341570000|2022-01-05 00:12:50|16236.5|16234.5|16235.4|16233.4|16236.5|16234.5|16235.1|16233.1|19
1641341580000|2022-01-05 00:13:00|16235.5|16233.5|16235.9|16233.9|16236.1|16234.1|16235.2|16233.2|6
1641341590000|2022-01-05 00:13:10|16235.7|16233.7|16235.7|16233.7|16235.9|16233.9|16235.6|16233.6|0
1641341600000|2022-01-05 00:13:20|16235.6|16233.6|16236.5|16234.5|16236.7|16234.7|16235.2|16233.2|20
1641341610000|2022-01-05 00:13:30|16236.4|16234.4|16235.4|16233.4|16236.5|16234.5|16235.4|16233.4|15
1641341620000|2022-01-05 00:13:40|16235.5|16233.5|16236|16234|16236.5|16234.5|16235.4|16233.4|9
1641341630000|2022-01-05 00:13:50|16235.9|16233.9|16235|16233|16235.9|16233.9|16234.7|16232.7|12
1641341640000|2022-01-05 00:14:00|16235.2|16233.2|16235.6|16233.6|16236.2|16234.2|16235.1|16233.1|13
1641341650000|2022-01-05 00:14:10|16236|16234|16237.7|16235.7|16237.7|16235.7|16236|16234|26
1641341660000|2022-01-05 00:14:20|16237.6|16235.6|16238|16236|16238|16236|16237|16235|5
1641341670000|2022-01-05 00:14:30|16237.9|16235.9|16238|16236|16238.4|16236.4|16237.4|16235.4|13
1641341680000|2022-01-05 00:14:40|16237.7|16235.7|16237.6|16235.6|16238.2|16236.2|16237.4|16235.4|15
1641341690000|2022-01-05 00:14:50|16237.5|16235.5|16237.2|16235.2|16238.1|16236.1|16236.9|16234.9|29
1641341700000|2022-01-05 00:15:00|16237.4|16235.4|16237.7|16235.7|16238.2|16236.2|16237.2|16235.2|8
1641341710000|2022-01-05 00:15:10|16237.6|16235.6|16236|16234|16237.6|16235.6|16235.4|16233.4|6
1641341720000|2022-01-05 00:15:20|16235.9|16233.9|16235.6|16233.6|16236|16234|16235.5|16233.5|5
1641341730000|2022-01-05 00:15:30|16235.5|16233.5|16237.2|16235.2|16237.2|16235.2|16235.5|16233.5|12
1641341740000|2022-01-05 00:15:40|16237.6|16235.6|16239.1|16237.1|16239.9|16237.9|16237.2|16235.2|33
1641341750000|2022-01-05 00:15:50|16238.7|16236.7|16239.1|16237.1|16239.4|16237.4|16238.6|16236.6|5
1641341760000|2022-01-05 00:16:00|16238.7|16236.7|16238.2|16236.2|16239.2|16237.2|16238.1|16236.1|5
1641341770000|2022-01-05 00:16:10|16238|16236|16237.1|16235.1|16238.5|16236.5|16237.1|16235.1|4
1641341780000|2022-01-05 00:16:20|16237.2|16235.2|16237.7|16235.7|16237.7|16235.7|16236.7|16234.7|3
1641341790000|2022-01-05 00:16:30|16237.6|16235.6|16237.9|16235.9|16238.4|16236.4|16237.6|16235.6|13
1641341800000|2022-01-05 00:16:40|16237.7|16235.7|16237.4|16235.4|16238.1|16236.1|16237.1|16235.1|15
1641341810000|2022-01-05 00:16:50|16237.5|16235.5|16237.5|16235.5|16237.5|16235.5|16236.9|16234.9|4
1641341820000|2022-01-05 00:17:00|16237.4|16235.4|16236.9|16234.9|16237.5|16235.5|16236.9|16234.9|5
1641341830000|2022-01-05 00:17:10|16236.7|16234.7|16236.7|16234.7|16237.1|16235.1|16236.5|16234.5|21
1641341840000|2022-01-05 00:17:20|16236.9|16234.9|16238.2|16236.2|16238.5|16236.5|16236.9|16234.9|6
1641341850000|2022-01-05 00:17:30|16238.1|16236.1|16238.1|16236.1|16238.2|16236.2|16237.5|16235.5|3
1641341860000|2022-01-05 00:17:40|16238.2|16236.2|16238.6|16236.6|16239.1|16237.1|16238.2|16236.2|17
1641341870000|2022-01-05 00:17:50|16238.7|16236.7|16238.7|16236.7|16239|16237|16238.5|16236.5|1
1641341880000|2022-01-05 00:18:00|16239|16237|16235.6|16233.6|16239|16237|16235.4|16233.4|29
1641341890000|2022-01-05 00:18:10|16235.7|16233.7|16235|16233|16235.9|16233.9|16235|16233|11
1641341900000|2022-01-05 00:18:20|16234.9|16232.9|16234.2|16232.2|16235|16233|16233.5|16231.5|28
1641341910000|2022-01-05 00:18:30|16234.1|16232.1|16233.2|16231.2|16235|16233|16233.2|16231.2|10
1641341920000|2022-01-05 00:18:40|16233.5|16231.5|16234.2|16232.2|16234.5|16232.5|16233.5|16231.5|10
1641341930000|2022-01-05 00:18:50|16234.4|16232.4|16235|16233|16235.5|16233.5|16234.2|16232.2|9
1641341940000|2022-01-05 00:19:00|16235.1|16233.1|16232.9|16230.9|16235.4|16233.4|16232.6|16230.6|33
1641341950000|2022-01-05 00:19:10|16233|16231|16232.9|16230.9|16233.1|16231.1|16232.6|16230.6|2
1641341960000|2022-01-05 00:19:20|16232.7|16230.7|16234|16232|16234.1|16232.1|16232.7|16230.7|8
1641341970000|2022-01-05 00:19:30|16234.1|16232.1|16234.4|16232.4|16234.5|16232.5|16233.6|16231.6|8
1641341980000|2022-01-05 00:19:40|16234.2|16232.2|16232.9|16230.9|16234.2|16232.2|16232.9|16230.9|3
1641341990000|2022-01-05 00:19:50|16232.7|16230.7|16232.4|16230.4|16233.2|16231.2|16232.2|16230.2|8
1641342000000|2022-01-05 00:20:00|16232.5|16230.5|16231.7|16229.7|16233|16231|16230.7|16228.7|31
1641342010000|2022-01-05 00:20:10|16231.6|16229.6|16231.5|16229.5|16232|16230|16231.4|16229.4|5
1641342020000|2022-01-05 00:20:20|16231.6|16229.6|16234.6|16232.6|16235.1|16233.1|16231|16229|31
1641342030000|2022-01-05 00:20:30|16234.9|16232.9|16235.2|16233.2|16235.5|16233.5|16234.1|16232.1|8
1641342040000|2022-01-05 00:20:40|16235.1|16233.1|16234.7|16232.7|16235.1|16233.1|16234.6|16232.6|10
1641342050000|2022-01-05 00:20:50|16234.6|16232.6|16235|16233|16235.7|16233.7|16234.2|16232.2|15
1641342060000|2022-01-05 00:21:00|16235.1|16233.1|16234.5|16232.5|16235.2|16233.2|16234.5|16232.5|3
1641342070000|2022-01-05 00:21:10|16234.6|16232.6|16236.1|16234.1|16236.5|16234.5|16234.5|16232.5|15
1641342080000|2022-01-05 00:21:20|16236|16234|16235.7|16233.7|16236|16234|16235.6|16233.6|4
1641342090000|2022-01-05 00:21:30|16235.6|16233.6|16235.7|16233.7|16236.5|16234.5|16235.6|16233.6|10
1641342100000|2022-01-05 00:21:40|16235.6|16233.6|16235.5|16233.5|16236|16234|16235.5|16233.5|4
1641342110000|2022-01-05 00:21:50|16235.6|16233.6|16236.2|16234.2|16236.4|16234.4|16235.6|16233.6|0
1641342120000|2022-01-05 00:22:00|16236.4|16234.4|16236.5|16234.5|16236.6|16234.6|16235.7|16233.7|10
1641342130000|2022-01-05 00:22:10|16236.6|16234.6|16238|16236|16238|16236|16236.4|16234.4|24
1641342140000|2022-01-05 00:22:20|16238.2|16236.2|16238.2|16236.2|16238.4|16236.4|16237.4|16235.4|13
1641342150000|2022-01-05 00:22:30|16238.5|16236.5|16239.1|16237.1|16239.2|16237.2|16238|16236|17
1641342160000|2022-01-05 00:22:40|16238.7|16236.7|16239|16237|16239|16237|16238.7|16236.7|5
1641342170000|2022-01-05 00:22:50|16238.9|16236.9|16240.4|16238.4|16240.4|16238.4|16238.7|16236.7|29
1641342180000|2022-01-05 00:23:00|16240.2|16238.2|16238.6|16236.6|16240.6|16238.6|16238.5|16236.5|23
1641342190000|2022-01-05 00:23:10|16238.7|16236.7|16238.2|16236.2|16239|16237|16238|16236|6
1641342200000|2022-01-05 00:23:20|16238.4|16236.4|16239.2|16237.2|16239.2|16237.2|16238.4|16236.4|1
1641342210000|2022-01-05 00:23:30|16239.4|16237.4|16238.7|16236.7|16239.4|16237.4|16238.6|16236.6|3
1641342220000|2022-01-05 00:23:40|16238.9|16236.9|16239.2|16237.2|16239.2|16237.2|16238.9|16236.9|0
1641342230000|2022-01-05 00:23:50|16239.1|16237.1|16239.1|16237.1|16239.2|16237.2|16239|16237|5
1641342240000|2022-01-05 00:24:00|16239|16237|16239.2|16237.2|16239.4|16237.4|16239|16237|5
1641342250000|2022-01-05 00:24:10|16239.4|16237.4|16239.2|16237.2|16240.2|16238.2|16239.2|16237.2|19
1641342260000|2022-01-05 00:24:20|16239.1|16237.1|16239.1|16237.1|16239.2|16237.2|16238.2|16236.2|5
1641342270000|2022-01-05 00:24:30|16239.2|16237.2|16240.1|16238.1|16240.2|16238.2|16239.2|16237.2|8
1641342280000|2022-01-05 00:24:40|16240|16238|16240.7|16238.7|16241.4|16239.4|16239.7|16237.7|33
1641342290000|2022-01-05 00:24:50|16240.9|16238.9|16240|16238|16240.9|16238.9|16239.9|16237.9|4
1641342300000|2022-01-05 00:25:00|16240.1|16238.1|16239.2|16237.2|16240.1|16238.1|16239|16237|5
1641342310000|2022-01-05 00:25:10|16239.1|16237.1|16239.2|16237.2|16239.2|16237.2|16239.1|16237.1|1
1641342320000|2022-01-05 00:25:20|16239.1|16237.1|16238.5|16236.5|16239.2|16237.2|16238.1|16236.1|4
1641342330000|2022-01-05 00:25:30|16238.6|16236.6|16238|16236|16238.6|16236.6|16237.7|16235.7|5
1641342340000|2022-01-05 00:25:40|16238.1|16236.1|16237.7|16235.7|16238.4|16236.4|16237.6|16235.6|7
1641342350000|2022-01-05 00:25:50|16237.6|16235.6|16237.1|16235.1|16237.7|16235.7|16236.9|16234.9|9
1641342360000|2022-01-05 00:26:00|16238|16236|16237.5|16235.5|16238.4|16236.4|16237.2|16235.2|15
1641342370000|2022-01-05 00:26:10|16237.2|16235.2|16237.2|16235.2|16237.4|16235.4|16237.1|16235.1|4
1641342380000|2022-01-05 00:26:20|16237|16235|16238.9|16236.9|16239.1|16237.1|16236.9|16234.9|14
1641342390000|2022-01-05 00:26:30|16239|16237|16238.6|16236.6|16239.1|16237.1|16238|16236|4
1641342400000|2022-01-05 00:26:40|16238.7|16236.7|16238.4|16236.4|16239|16237|16238|16236|5
1641342410000|2022-01-05 00:26:50|16238.5|16236.5|16238.5|16236.5|16238.6|16236.6|16238.4|16236.4|1
1641342420000|2022-01-05 00:27:00|16238.7|16236.7|16238.1|16236.1|16238.9|16236.9|16238.1|16236.1|7
1641342430000|2022-01-05 00:27:10|16238.2|16236.2|16239.1|16237.1|16239.5|16237.5|16238.2|16236.2|3
1641342440000|2022-01-05 00:27:20|16239.5|16237.5|16239.1|16237.1|16239.5|16237.5|16239.1|16237.1|1
1641342450000|2022-01-05 00:27:30|16239|16237|16239|16237|16239|16237|16238.7|16236.7|4
1641342460000|2022-01-05 00:27:40|16239.1|16237.1|16238.2|16236.2|16239.2|16237.2|16238.2|16236.2|4
1641342470000|2022-01-05 00:27:50|16238.4|16236.4|16238.4|16236.4|16238.4|16236.4|16237.7|16235.7|14
1641342480000|2022-01-05 00:28:00|16238.5|16236.5|16238.6|16236.6|16239|16237|16238|16236|2
1641342490000|2022-01-05 00:28:10|16238.7|16236.7|16238.5|16236.5|16239|16237|16238.4|16236.4|0
1641342500000|2022-01-05 00:28:20|16238.6|16236.6|16238.4|16236.4|16239.2|16237.2|16238.2|16236.2|3
1641342510000|2022-01-05 00:28:30|16238|16236|16238.2|16236.2|16238.5|16236.5|16238|16236|1
1641342520000|2022-01-05 00:28:40|16238.4|16236.4|16238.6|16236.6|16238.6|16236.6|16238|16236|3
1641342530000|2022-01-05 00:28:50|16238.4|16236.4|16237.2|16235.2|16238.4|16236.4|16237.2|16235.2|8
1641342540000|2022-01-05 00:29:00|16237.4|16235.4|16237.6|16235.6|16238.1|16236.1|16237|16235|8
1641342550000|2022-01-05 00:29:10|16237.7|16235.7|16237.9|16235.9|16238.1|16236.1|16237.6|16235.6|1
1641342560000|2022-01-05 00:29:20|16237.7|16235.7|16237|16235|16237.7|16235.7|16237|16235|2
1641342570000|2022-01-05 00:29:30|16237.1|16235.1|16237.2|16235.2|16238.2|16236.2|16237.1|16235.1|7
1641342580000|2022-01-05 00:29:40|16237.4|16235.4|16237.7|16235.7|16238.1|16236.1|16237.2|16235.2|3
1641342590000|2022-01-05 00:29:50|16237.6|16235.6|16238.1|16236.1|16238.1|16236.1|16237.6|16235.6|0
1641342600000|2022-01-05 00:30:00|16238.2|16236.2|16237.1|16235.1|16238.2|16236.2|16236.4|16234.4|12
1641342610000|2022-01-05 00:30:10|16237|16235|16237|16235|16237.2|16235.2|16236.7|16234.7|0
1641342620000|2022-01-05 00:30:20|16236.7|16234.7|16236|16234|16237|16235|16236|16234|9
1641342630000|2022-01-05 00:30:30|16235.9|16233.9|16235.1|16233.1|16236.2|16234.2|16235|16233|59
1641342640000|2022-01-05 00:30:40|16235.4|16233.4|16235|16233|16236|16234|16234.5|16232.5|40
1641342650000|2022-01-05 00:30:50|16234.9|16232.9|16235|16233|16235.2|16233.2|16234.7|16232.7|5
1641342660000|2022-01-05 00:31:00|16235.1|16233.1|16234.9|16232.9|16235.2|16233.2|16234.7|16232.7|3
1641342670000|2022-01-05 00:31:10|16235|16233|16235|16233|16235|16233|16234.7|16232.7|9
1641342680000|2022-01-05 00:31:20|16234.9|16232.9|16233.2|16231.2|16234.9|16232.9|16231.4|16229.4|39
1641342690000|2022-01-05 00:31:30|16233.7|16231.7|16233.5|16231.5|16234|16232|16233.1|16231.1|7
1641342700000|2022-01-05 00:31:40|16233.6|16231.6|16233|16231|16233.6|16231.6|16232.7|16230.7|9
1641342710000|2022-01-05 00:31:50|16232.9|16230.9|16232.6|16230.6|16233.2|16231.2|16232.6|16230.6|9
1641342720000|2022-01-05 00:32:00|16232.5|16230.5|16232.7|16230.7|16232.7|16230.7|16232.4|16230.4|5
1641342730000|2022-01-05 00:32:10|16233|16231|16234|16232|16234.4|16232.4|16233|16231|26
1641342740000|2022-01-05 00:32:20|16234.2|16232.2|16233.5|16231.5|16234.2|16232.2|16233.4|16231.4|10
1641342750000|2022-01-05 00:32:30|16234.2|16232.2|16234.6|16232.6|16234.6|16232.6|16234.2|16232.2|11
1641342760000|2022-01-05 00:32:40|16234.9|16232.9|16235|16233|16235.1|16233.1|16234|16232|20
1641342770000|2022-01-05 00:32:50|16234.9|16232.9|16236.7|16234.7|16236.9|16234.9|16234.9|16232.9|5
1641342780000|2022-01-05 00:33:00|16236.6|16234.6|16235.5|16233.5|16236.7|16234.7|16235.5|16233.5|4
1641342790000|2022-01-05 00:33:10|16235.4|16233.4|16235.4|16233.4|16235.7|16233.7|16234.9|16232.9|12
1641342800000|2022-01-05 00:33:20|16235.5|16233.5|16235.6|16233.6|16235.9|16233.9|16235.4|16233.4|0
1641342810000|2022-01-05 00:33:30|16235.7|16233.7|16236.2|16234.2|16236.4|16234.4|16235.6|16233.6|3
1641342820000|2022-01-05 00:33:40|16236.4|16234.4|16236.9|16234.9|16237|16235|16236.4|16234.4|7
1641342830000|2022-01-05 00:33:50|16236.5|16234.5|16236.4|16234.4|16236.9|16234.9|16236.4|16234.4|2
1641342840000|2022-01-05 00:34:00|16236.5|16234.5|16237.4|16235.4|16237.5|16235.5|16236.4|16234.4|9
1641342850000|2022-01-05 00:34:10|16237.5|16235.5|16237.5|16235.5|16237.5|16235.5|16237.4|16235.4|4
1641342860000|2022-01-05 00:34:20|16237.4|16235.4|16237.6|16235.6|16237.7|16235.7|16237.4|16235.4|2
1641342870000|2022-01-05 00:34:30|16238|16236|16238.1|16236.1|16238.2|16236.2|16237.7|16235.7|6
1641342890000|2022-01-05 00:34:50|16238.2|16236.2|16238|16236|16238.6|16236.6|16237.2|16235.2|25
1641342900000|2022-01-05 00:35:00|16238.1|16236.1|16238.7|16236.7|16239.5|16237.5|16238.1|16236.1|18
1641342910000|2022-01-05 00:35:10|16238.5|16236.5|16240.4|16238.4|16240.5|16238.5|16238.5|16236.5|12
1641342920000|2022-01-05 00:35:20|16240.5|16238.5|16240.7|16238.7|16240.9|16238.9|16240|16238|13
1641342930000|2022-01-05 00:35:30|16240.6|16238.6|16239.4|16237.4|16240.6|16238.6|16239.2|16237.2|8
1641342940000|2022-01-05 00:35:40|16239.5|16237.5|16239.2|16237.2|16239.5|16237.5|16238.5|16236.5|4
1641342950000|2022-01-05 00:35:50|16239.1|16237.1|16239|16237|16239.2|16237.2|16238.6|16236.6|0
1641342960000|2022-01-05 00:36:00|16239.2|16237.2|16238.2|16236.2|16239.2|16237.2|16237.7|16235.7|3
1641342970000|2022-01-05 00:36:10|16238.1|16236.1|16238|16236|16238.4|16236.4|16238|16236|5
1641342980000|2022-01-05 00:36:20|16237.9|16235.9|16235.4|16233.4|16237.9|16235.9|16235.1|16233.1|14
1641342990000|2022-01-05 00:36:30|16235.1|16233.1|16234.2|16232.2|16235.5|16233.5|16234.1|16232.1|8
1641343000000|2022-01-05 00:36:40|16234.5|16232.5|16234|16232|16234.5|16232.5|16233.7|16231.7|17
1641343010000|2022-01-05 00:36:50|16233.7|16231.7|16232.7|16230.7|16233.9|16231.9|16232.6|16230.6|27
1641343020000|2022-01-05 00:37:00|16232.9|16230.9|16232.9|16230.9|16233.5|16231.5|16231.6|16229.6|21
1641343030000|2022-01-05 00:37:10|16232.7|16230.7|16233.5|16231.5|16233.5|16231.5|16232.5|16230.5|8
1641343040000|2022-01-05 00:37:20|16233.2|16231.2|16234|16232|16234|16232|16233.2|16231.2|4
1641343050000|2022-01-05 00:37:30|16233.9|16231.9|16233.2|16231.2|16234.1|16232.1|16233.1|16231.1|13
1641343060000|2022-01-05 00:37:40|16233.1|16231.1|16232.6|16230.6|16233.2|16231.2|16232.1|16230.1|14
1641343070000|2022-01-05 00:37:50|16232.5|16230.5|16233.1|16231.1|16233.1|16231.1|16232.5|16230.5|2
1641343080000|2022-01-05 00:38:00|16233.2|16231.2|16233.5|16231.5|16233.6|16231.6|16232.5|16230.5|6
1641343090000|2022-01-05 00:38:10|16233.4|16231.4|16232.7|16230.7|16233.6|16231.6|16232.5|16230.5|21
1641343100000|2022-01-05 00:38:20|16232.9|16230.9|16233.2|16231.2|16233.4|16231.4|16232.9|16230.9|1
1641343110000|2022-01-05 00:38:30|16233.1|16231.1|16234.2|16232.2|16234.4|16232.4|16233.1|16231.1|6
1641343120000|2022-01-05 00:38:40|16234.4|16232.4|16235.6|16233.6|16235.6|16233.6|16234|16232|37
1641343130000|2022-01-05 00:38:50|16235.9|16233.9|16235.6|16233.6|16235.9|16233.9|16235.4|16233.4|4
1641343140000|2022-01-05 00:39:00|16235.7|16233.7|16236|16234|16236|16234|16235.7|16233.7|0
1641343150000|2022-01-05 00:39:10|16235.7|16233.7|16236.5|16234.5|16236.7|16234.7|16235.7|16233.7|4
1641343160000|2022-01-05 00:39:20|16236.6|16234.6|16236.2|16234.2|16236.9|16234.9|16236.2|16234.2|4
1641343170000|2022-01-05 00:39:30|16236.4|16234.4|16236.6|16234.6|16236.7|16234.7|16236.2|16234.2|1
1641343180000|2022-01-05 00:39:40|16236.5|16234.5|16235.5|16233.5|16236.5|16234.5|16235.5|16233.5|3
1641343190000|2022-01-05 00:39:50|16235.4|16233.4|16235.9|16233.9|16236|16234|16235.4|16233.4|4
1641343200000|2022-01-05 00:40:00|16235.6|16233.6|16235.7|16233.7|16235.9|16233.9|16235.2|16233.2|3
1641343210000|2022-01-05 00:40:10|16235.6|16233.6|16235.7|16233.7|16235.9|16233.9|16235.5|16233.5|2
1641343220000|2022-01-05 00:40:20|16235.9|16233.9|16236|16234|16236|16234|16235.7|16233.7|0
1641343230000|2022-01-05 00:40:30|16236.5|16234.5|16236.6|16234.6|16236.7|16234.7|16236.4|16234.4|10
1641343240000|2022-01-05 00:40:40|16236.7|16234.7|16237|16235|16237.1|16235.1|16236.5|16234.5|2
1641343250000|2022-01-05 00:40:50|16237.1|16235.1|16237.6|16235.6|16237.6|16235.6|16237|16235|4
1641343260000|2022-01-05 00:41:00|16237.2|16235.2|16237.2|16235.2|16237.5|16235.5|16237.1|16235.1|1
1641343270000|2022-01-05 00:41:10|16237.4|16235.4|16238.1|16236.1|16238.1|16236.1|16237|16235|3
1641343280000|2022-01-05 00:41:20|16238|16236|16237.9|16235.9|16238.1|16236.1|16237.2|16235.2|17
1641343290000|2022-01-05 00:41:30|16237.7|16235.7|16238|16236|16238.5|16236.5|16237.5|16235.5|11
1641343300000|2022-01-05 00:41:40|16238.1|16236.1|16237.5|16235.5|16238.1|16236.1|16237.5|16235.5|2
1641343310000|2022-01-05 00:41:50|16237.6|16235.6|16237.7|16235.7|16238|16236|16237.6|16235.6|3
1641343320000|2022-01-05 00:42:00|16237.9|16235.9|16235.7|16233.7|16238|16236|16235.7|16233.7|13
1641343330000|2022-01-05 00:42:10|16236.1|16234.1|16236.9|16234.9|16237|16235|16236.1|16234.1|2
1641343340000|2022-01-05 00:42:20|16236.7|16234.7|16236.4|16234.4|16236.9|16234.9|16236.2|16234.2|2
1641343350000|2022-01-05 00:42:30|16236.2|16234.2|16235.7|16233.7|16236.4|16234.4|16235.6|16233.6|5
1641343360000|2022-01-05 00:42:40|16235.9|16233.9|16235.5|16233.5|16235.9|16233.9|16235|16233|8
1641343370000|2022-01-05 00:42:50|16235.4|16233.4|16235.2|16233.2|16235.5|16233.5|16235.2|16233.2|0
1641343380000|2022-01-05 00:43:00|16235.4|16233.4|16234.7|16232.7|16235.5|16233.5|16234.4|16232.4|4
1641343390000|2022-01-05 00:43:10|16234.6|16232.6|16234.7|16232.7|16235.5|16233.5|16234.6|16232.6|10
1641343400000|2022-01-05 00:43:20|16234.6|16232.6|16234.7|16232.7|16234.9|16232.9|16234.6|16232.6|0
1641343410000|2022-01-05 00:43:30|16235.2|16233.2|16235.6|16233.6|16236.1|16234.1|16235|16233|8
1641343420000|2022-01-05 00:43:40|16235.7|16233.7|16236.7|16234.7|16236.7|16234.7|16235.7|16233.7|4
1641343430000|2022-01-05 00:43:50|16236.6|16234.6|16236.1|16234.1|16237|16235|16236.1|16234.1|2
1641343440000|2022-01-05 00:44:00|16236.2|16234.2|16236|16234|16236.7|16234.7|16235.9|16233.9|4
1641343450000|2022-01-05 00:44:10|16235.9|16233.9|16235.9|16233.9|16235.9|16233.9|16235.9|16233.9|1
1641343460000|2022-01-05 00:44:20|16235.5|16233.5|16236.2|16234.2|16236.4|16234.4|16235.4|16233.4|4
1641343470000|2022-01-05 00:44:30|16236.4|16234.4|16237.2|16235.2|16237.4|16235.4|16235.9|16233.9|5
1641343480000|2022-01-05 00:44:40|16237.1|16235.1|16237.2|16235.2|16237.4|16235.4|16237.1|16235.1|0
1641343490000|2022-01-05 00:44:50|16237.1|16235.1|16237|16235|16237.2|16235.2|16236.6|16234.6|1
1641343500000|2022-01-05 00:45:00|16236.9|16234.9|16237.1|16235.1|16237.1|16235.1|16236.2|16234.2|1
1641343510000|2022-01-05 00:45:10|16237|16235|16237.1|16235.1|16237.1|16235.1|16236.2|16234.2|5
1641343520000|2022-01-05 00:45:20|16237.2|16235.2|16236.6|16234.6|16237.2|16235.2|16236|16234|7
1641343530000|2022-01-05 00:45:30|16236.5|16234.5|16236.9|16234.9|16236.9|16234.9|16236.1|16234.1|3
1641343540000|2022-01-05 00:45:40|16236.6|16234.6|16235.7|16233.7|16236.6|16234.6|16235.5|16233.5|8
1641343550000|2022-01-05 00:45:50|16235.6|16233.6|16236.7|16234.7|16236.9|16234.9|16235.6|16233.6|4
1641343560000|2022-01-05 00:46:00|16236.6|16234.6|16237.1|16235.1|16237.6|16235.6|16236.1|16234.1|7
1641343570000|2022-01-05 00:46:10|16237.2|16235.2|16237.7|16235.7|16238|16236|16237.1|16235.1|27
1641343580000|2022-01-05 00:46:20|16237.9|16235.9|16238|16236|16238.5|16236.5|16237.6|16235.6|6
1641343590000|2022-01-05 00:46:30|16238.1|16236.1|16237|16235|16238.2|16236.2|16236.7|16234.7|5
1641343600000|2022-01-05 00:46:40|16236.6|16234.6|16236.2|16234.2|16236.6|16234.6|16236.2|16234.2|2
1641343610000|2022-01-05 00:46:50|16236.4|16234.4|16236.9|16234.9|16237|16235|16236.2|16234.2|1
1641343620000|2022-01-05 00:47:00|16237|16235|16236.1|16234.1|16237|16235|16235.5|16233.5|5
1641343630000|2022-01-05 00:47:10|16236|16234|16235.5|16233.5|16236|16234|16235.5|16233.5|0
1641343640000|2022-01-05 00:47:20|16235.6|16233.6|16236.5|16234.5|16236.5|16234.5|16235.6|16233.6|4
1641343650000|2022-01-05 00:47:30|16236.2|16234.2|16236.6|16234.6|16236.6|16234.6|16235.9|16233.9|4
1641343660000|2022-01-05 00:47:40|16236.7|16234.7|16236.5|16234.5|16236.7|16234.7|16236.2|16234.2|3
1641343670000|2022-01-05 00:47:50|16236.6|16234.6|16235.7|16233.7|16237.1|16235.1|16235.7|16233.7|8
1641343680000|2022-01-05 00:48:00|16235.9|16233.9|16236|16234|16236.1|16234.1|16235.1|16233.1|20
1641343690000|2022-01-05 00:48:10|16236.1|16234.1|16235.7|16233.7|16236.5|16234.5|16235.7|16233.7|2
1641343700000|2022-01-05 00:48:20|16236|16234|16235.4|16233.4|16236|16234|16235.2|16233.2|3
1641343710000|2022-01-05 00:48:30|16235.2|16233.2|16235.7|16233.7|16235.7|16233.7|16235.2|16233.2|1
1641343720000|2022-01-05 00:48:40|16235.9|16233.9|16235.2|16233.2|16236.1|16234.1|16235.2|16233.2|1
1641343730000|2022-01-05 00:48:50|16235|16233|16235|16233|16235.1|16233.1|16235|16233|1
1641343740000|2022-01-05 00:49:00|16235.2|16233.2|16234.9|16232.9|16235.5|16233.5|16234.7|16232.7|7
1641343750000|2022-01-05 00:49:10|16234.7|16232.7|16235.1|16233.1|16235.1|16233.1|16234.6|16232.6|3
1641343760000|2022-01-05 00:49:20|16235.2|16233.2|16235.2|16233.2|16235.7|16233.7|16235.2|16233.2|2
1641343770000|2022-01-05 00:49:30|16235.1|16233.1|16235.7|16233.7|16235.9|16233.9|16235.1|16233.1|5
1641343780000|2022-01-05 00:49:40|16236|16234|16236.5|16234.5|16236.7|16234.7|16235.9|16233.9|6
1641343790000|2022-01-05 00:49:50|16236.4|16234.4|16236.5|16234.5|16236.5|16234.5|16236.2|16234.2|8
1641343800000|2022-01-05 00:50:00|16236.4|16234.4|16235.7|16233.7|16236.5|16234.5|16235.5|16233.5|5
1641343810000|2022-01-05 00:50:10|16235.6|16233.6|16235.7|16233.7|16235.7|16233.7|16235|16233|6
1641343820000|2022-01-05 00:50:20|16235.9|16233.9|16236.2|16234.2|16236.2|16234.2|16235.9|16233.9|2
1641343830000|2022-01-05 00:50:30|16236.4|16234.4|16236.5|16234.5|16236.6|16234.6|16236.2|16234.2|0
1641343840000|2022-01-05 00:50:40|16236.6|16234.6|16237|16235|16237.4|16235.4|16236.6|16234.6|2
1641343850000|2022-01-05 00:50:50|16237.1|16235.1|16237.1|16235.1|16237.7|16235.7|16236.7|16234.7|7
1641343860000|2022-01-05 00:51:00|16237.2|16235.2|16238.4|16236.4|16238.5|16236.5|16236.7|16234.7|15
1641343870000|2022-01-05 00:51:10|16238.2|16236.2|16238.7|16236.7|16239.1|16237.1|16238.2|16236.2|18
1641343880000|2022-01-05 00:51:20|16238.9|16236.9|16239.2|16237.2|16239.5|16237.5|16238.9|16236.9|6
1641343890000|2022-01-05 00:51:30|16239.1|16237.1|16238.5|16236.5|16239.5|16237.5|16238.4|16236.4|7
1641343900000|2022-01-05 00:51:40|16238.7|16236.7|16238.4|16236.4|16239.1|16237.1|16238.4|16236.4|8
1641343910000|2022-01-05 00:51:50|16238.2|16236.2|16237.2|16235.2|16238.2|16236.2|16237.1|16235.1|8
1641343920000|2022-01-05 00:52:00|16237.1|16235.1|16236|16234|16237.4|16235.4|16235.9|16233.9|5
1641343930000|2022-01-05 00:52:10|16235.9|16233.9|16235.7|16233.7|16236.1|16234.1|16235.6|16233.6|9
1641343940000|2022-01-05 00:52:20|16235.6|16233.6|16235.4|16233.4|16235.7|16233.7|16235.2|16233.2|0
1641343950000|2022-01-05 00:52:30|16235.1|16233.1|16235.1|16233.1|16235.4|16233.4|16235|16233|10
1641343960000|2022-01-05 00:52:40|16235.2|16233.2|16235.6|16233.6|16235.9|16233.9|16235.1|16233.1|3
1641343970000|2022-01-05 00:52:50|16235.7|16233.7|16235.5|16233.5|16236.1|16234.1|16235.5|16233.5|11
1641343980000|2022-01-05 00:53:00|16235.6|16233.6|16235.9|16233.9|16235.9|16233.9|16235.2|16233.2|12
1641343990000|2022-01-05 00:53:10|16236.5|16234.5|16236.5|16234.5|16236.6|16234.6|16236.1|16234.1|1
1641344000000|2022-01-05 00:53:20|16236.4|16234.4|16236.6|16234.6|16236.6|16234.6|16236.4|16234.4|0
1641344020000|2022-01-05 00:53:40|16236.5|16234.5|16238.2|16236.2|16238.4|16236.4|16236.4|16234.4|16
1641344030000|2022-01-05 00:53:50|16238.6|16236.6|16237.7|16235.7|16238.7|16236.7|16237.7|16235.7|4
1641344040000|2022-01-05 00:54:00|16238|16236|16238.1|16236.1|16238.5|16236.5|16238|16236|5
1641344050000|2022-01-05 00:54:10|16238.4|16236.4|16238.9|16236.9|16238.9|16236.9|16238|16236|3
1641344060000|2022-01-05 00:54:20|16238.7|16236.7|16239.4|16237.4|16239.5|16237.5|16238.4|16236.4|5
1641344070000|2022-01-05 00:54:30|16239.1|16237.1|16239.1|16237.1|16239.2|16237.2|16238.9|16236.9|5
1641344080000|2022-01-05 00:54:40|16239.4|16237.4|16238.5|16236.5|16239.6|16237.6|16238.5|16236.5|7
1641344090000|2022-01-05 00:54:50|16238.4|16236.4|16237.9|16235.9|16238.4|16236.4|16237.6|16235.6|14
1641344100000|2022-01-05 00:55:00|16238.4|16236.4|16238.6|16236.6|16238.7|16236.7|16238|16236|10
1641344110000|2022-01-05 00:55:10|16238.7|16236.7|16238.7|16236.7|16238.7|16236.7|16238.6|16236.6|0
1641344120000|2022-01-05 00:55:20|16238.9|16236.9|16238.6|16236.6|16238.9|16236.9|16238.6|16236.6|1
1641344130000|2022-01-05 00:55:30|16238.5|16236.5|16238.2|16236.2|16238.6|16236.6|16238|16236|4
1641344140000|2022-01-05 00:55:40|16238.1|16236.1|16238.7|16236.7|16238.9|16236.9|16237.6|16235.6|6
1641344150000|2022-01-05 00:55:50|16238.5|16236.5|16239|16237|16239.1|16237.1|16238.5|16236.5|3
1641344160000|2022-01-05 00:56:00|16238.7|16236.7|16238.7|16236.7|16239|16237|16238.6|16236.6|3
1641344170000|2022-01-05 00:56:10|16239.2|16237.2|16238.9|16236.9|16239.5|16237.5|16238.9|16236.9|7
1641344180000|2022-01-05 00:56:20|16238.7|16236.7|16238.1|16236.1|16238.7|16236.7|16238|16236|6
1641344190000|2022-01-05 00:56:30|16238.2|16236.2|16239|16237|16239.2|16237.2|16238.2|16236.2|3
1641344200000|2022-01-05 00:56:40|16239.1|16237.1|16238.9|16236.9|16239.5|16237.5|16238.5|16236.5|5
1641344210000|2022-01-05 00:56:50|16239|16237|16239.6|16237.6|16239.6|16237.6|16239|16237|2
1641344220000|2022-01-05 00:57:00|16239.5|16237.5|16239.4|16237.4|16239.6|16237.6|16239.2|16237.2|4
1641344230000|2022-01-05 00:57:10|16239.2|16237.2|16239|16237|16239.4|16237.4|16239|16237|5
1641344240000|2022-01-05 00:57:20|16239.1|16237.1|16239.5|16237.5|16239.9|16237.9|16239|16237|8
1641344250000|2022-01-05 00:57:30|16239.6|16237.6|16239|16237|16239.6|16237.6|16238.7|16236.7|7
1641344260000|2022-01-05 00:57:40|16239.1|16237.1|16238.4|16236.4|16239.1|16237.1|16238.1|16236.1|5
1641344270000|2022-01-05 00:57:50|16238.2|16236.2|16238.4|16236.4|16238.7|16236.7|16238.2|16236.2|8
1641344280000|2022-01-05 00:58:00|16238.2|16236.2|16238.5|16236.5|16238.5|16236.5|16238.2|16236.2|2
1641344290000|2022-01-05 00:58:10|16238.4|16236.4|16238.6|16236.6|16238.6|16236.6|16238.4|16236.4|4
1641344300000|2022-01-05 00:58:20|16238.7|16236.7|16238.9|16236.9|16238.9|16236.9|16238.6|16236.6|2
1641344310000|2022-01-05 00:58:30|16239|16237|16239.9|16237.9|16239.9|16237.9|16239|16237|12
1641344320000|2022-01-05 00:58:40|16239.6|16237.6|16240|16238|16240|16238|16239.4|16237.4|24
1641344330000|2022-01-05 00:58:50|16239.7|16237.7|16239.2|16237.2|16239.9|16237.9|16239.2|16237.2|5
1641344340000|2022-01-05 00:59:00|16239.4|16237.4|16239.5|16237.5|16239.5|16237.5|16239.2|16237.2|0
1641344350000|2022-01-05 00:59:10|16239.6|16237.6|16239.7|16237.7|16239.7|16237.7|16239.4|16237.4|3
1641344360000|2022-01-05 00:59:20|16239.6|16237.6|16239.9|16237.9|16240.4|16238.4|16239.2|16237.2|11
1641344370000|2022-01-05 00:59:30|16239.6|16237.6|16239.6|16237.6|16239.9|16237.9|16239.6|16237.6|2
1641344380000|2022-01-05 00:59:40|16239.7|16237.7|16240.2|16238.2|16240.2|16238.2|16239.7|16237.7|3
1641344390000|2022-01-05 00:59:50|16240.4|16238.4|16239.7|16237.7|16240.4|16238.4|16239.5|16237.5|7
1641344400000|2022-01-05 01:00:00|16239.6|16237.6|16242|16240|16242.2|16240.2|16239.6|16237.6|54
1641344410000|2022-01-05 01:00:10|16242.1|16240.1|16242.6|16240.6|16243.1|16241.1|16241.7|16239.7|37
1641344420000|2022-01-05 01:00:20|16242.7|16240.7|16242.6|16240.6|16243.4|16241.4|16242.2|16240.2|16
1641344430000|2022-01-05 01:00:30|16242.5|16240.5|16242|16240|16242.5|16240.5|16241.6|16239.6|15
1641344440000|2022-01-05 01:00:40|16241.9|16239.9|16241.5|16239.5|16241.9|16239.9|16241.5|16239.5|7
1641344450000|2022-01-05 01:00:50|16241.6|16239.6|16241.6|16239.6|16241.7|16239.7|16241.5|16239.5|0
1641344460000|2022-01-05 01:01:00|16241.5|16239.5|16241|16239|16241.6|16239.6|16240.4|16238.4|22
1641344470000|2022-01-05 01:01:10|16241.2|16239.2|16240.9|16238.9|16241.9|16239.9|16240.5|16238.5|10
1641344480000|2022-01-05 01:01:20|16241|16239|16240.2|16238.2|16241|16239|16240.2|16238.2|6
1641344490000|2022-01-05 01:01:30|16240.1|16238.1|16240|16238|16240.4|16238.4|16239.6|16237.6|15
1641344500000|2022-01-05 01:01:40|16240.1|16238.1|16240.2|16238.2|16240.2|16238.2|16240.1|16238.1|2
1641344510000|2022-01-05 01:01:50|16240.1|16238.1|16240.4|16238.4|16240.5|16238.5|16240|16238|12
1641344520000|2022-01-05 01:02:00|16240.5|16238.5|16241|16239|16241.4|16239.4|16240.2|16238.2|6
1641344530000|2022-01-05 01:02:10|16241.1|16239.1|16241.4|16239.4|16241.4|16239.4|16240.4|16238.4|5
1641344540000|2022-01-05 01:02:20|16241.5|16239.5|16241.6|16239.6|16241.6|16239.6|16241|16239|6
1641344550000|2022-01-05 01:02:30|16241.4|16239.4|16241|16239|16241.5|16239.5|16240.9|16238.9|3
1641344560000|2022-01-05 01:02:40|16240.9|16238.9|16240.4|16238.4|16241|16239|16240.4|16238.4|3
1641344570000|2022-01-05 01:02:50|16240.5|16238.5|16241|16239|16241|16239|16240.2|16238.2|3
1641344580000|2022-01-05 01:03:00|16240.9|16238.9|16240.6|16238.6|16241|16239|16240.2|16238.2|7
1641344590000|2022-01-05 01:03:10|16241|16239|16241|16239|16241|16239|16240.6|16238.6|0
1641344600000|2022-01-05 01:03:20|16240.9|16238.9|16241|16239|16241|16239|16240.7|16238.7|0
1641344610000|2022-01-05 01:03:30|16240.9|16238.9|16241|16239|16241|16239|16240.6|16238.6|11
1641344620000|2022-01-05 01:03:40|16240.9|16238.9|16241|16239|16241|16239|16240.7|16238.7|4
1641344630000|2022-01-05 01:03:50|16240.9|16238.9|16240.2|16238.2|16240.9|16238.9|16240.2|16238.2|4
1641344640000|2022-01-05 01:04:00|16240|16238|16241|16239|16241|16239|16240|16238|9
1641344650000|2022-01-05 01:04:10|16241.1|16239.1|16241.7|16239.7|16242.1|16240.1|16241.1|16239.1|16
1641344660000|2022-01-05 01:04:20|16241.6|16239.6|16242.1|16240.1|16242.5|16240.5|16241.5|16239.5|5
1641344670000|2022-01-05 01:04:30|16242|16240|16242.1|16240.1|16242.5|16240.5|16241.7|16239.7|9
1641344680000|2022-01-05 01:04:40|16242|16240|16242.2|16240.2|16242.6|16240.6|16241.9|16239.9|6
1641344690000|2022-01-05 01:04:50|16242.4|16240.4|16242.1|16240.1|16242.6|16240.6|16241.9|16239.9|5
1641344700000|2022-01-05 01:05:00|16242.2|16240.2|16241.7|16239.7|16242.2|16240.2|16241|16239|16
1641344710000|2022-01-05 01:05:10|16241.6|16239.6|16241.7|16239.7|16242.1|16240.1|16241.6|16239.6|2
1641344720000|2022-01-05 01:05:20|16241.9|16239.9|16242|16240|16242.1|16240.1|16241.7|16239.7|1
1641344730000|2022-01-05 01:05:30|16241.7|16239.7|16242.7|16240.7|16243|16241|16241.7|16239.7|6
1641344740000|2022-01-05 01:05:40|16242.9|16240.9|16242.5|16240.5|16242.9|16240.9|16242.1|16240.1|18
1641344750000|2022-01-05 01:05:50|16242.4|16240.4|16242.9|16240.9|16243.1|16241.1|16242.4|16240.4|5
1641344760000|2022-01-05 01:06:00|16243|16241|16243.7|16241.7|16244.1|16242.1|16243|16241|17
1641344770000|2022-01-05 01:06:10|16243.5|16241.5|16243.7|16241.7|16244.1|16242.1|16243.5|16241.5|8
1641344780000|2022-01-05 01:06:20|16243.9|16241.9|16243.7|16241.7|16244.6|16242.6|16243.6|16241.6|28
1641344790000|2022-01-05 01:06:30|16243.6|16241.6|16243.9|16241.9|16243.9|16241.9|16243.1|16241.1|38
1641344800000|2022-01-05 01:06:40|16243.6|16241.6|16243.5|16241.5|16243.6|16241.6|16243|16241|15
1641344810000|2022-01-05 01:06:50|16243.6|16241.6|16244.5|16242.5|16244.5|16242.5|16243.4|16241.4|5
1641344820000|2022-01-05 01:07:00|16244.6|16242.6|16243.9|16241.9|16244.6|16242.6|16243.6|16241.6|8
1641344830000|2022-01-05 01:07:10|16244|16242|16243.9|16241.9|16244.6|16242.6|16243.9|16241.9|7
1641344840000|2022-01-05 01:07:20|16244.2|16242.2|16244|16242|16244.2|16242.2|16243.7|16241.7|5
1641344850000|2022-01-05 01:07:30|16244.1|16242.1|16244|16242|16244.6|16242.6|16243.6|16241.6|7
1641344860000|2022-01-05 01:07:40|16244.1|16242.1|16244.1|16242.1|16244.1|16242.1|16244|16242|3
1641344870000|2022-01-05 01:07:50|16243.9|16241.9|16243.7|16241.7|16244.1|16242.1|16243.7|16241.7|4
1641344880000|2022-01-05 01:08:00|16243.9|16241.9|16242|16240|16244.1|16242.1|16241.9|16239.9|18
1641344890000|2022-01-05 01:08:10|16241.9|16239.9|16242|16240|16242|16240|16241.5|16239.5|8
1641344900000|2022-01-05 01:08:20|16242.1|16240.1|16242.7|16240.7|16243|16241|16242|16240|13
1641344910000|2022-01-05 01:08:30|16242.9|16240.9|16242.6|16240.6|16243.2|16241.2|16242.5|16240.5|1
1641344920000|2022-01-05 01:08:40|16242.5|16240.5|16242.1|16240.1|16242.6|16240.6|16242.1|16240.1|4
1641344930000|2022-01-05 01:08:50|16242|16240|16242.1|16240.1|16242.1|16240.1|16241.9|16239.9|2
1641344940000|2022-01-05 01:09:00|16242|16240|16242.5|16240.5|16242.5|16240.5|16242|16240|6
1641344950000|2022-01-05 01:09:10|16242.6|16240.6|16242.6|16240.6|16243.2|16241.2|16242.6|16240.6|9
1641344960000|2022-01-05 01:09:20|16242.7|16240.7|16242.5|16240.5|16242.9|16240.9|16242.5|16240.5|1
1641344970000|2022-01-05 01:09:30|16242.6|16240.6|16242.4|16240.4|16243.2|16241.2|16242.1|16240.1|9
1641344980000|2022-01-05 01:09:40|16242.5|16240.5|16242.7|16240.7|16243|16241|16242.5|16240.5|0
1641344990000|2022-01-05 01:09:50|16242.6|16240.6|16241.9|16239.9|16242.7|16240.7|16241.9|16239.9|1
1641345000000|2022-01-05 01:10:00|16242|16240|16240.5|16238.5|16242.1|16240.1|16240.5|16238.5|19
1641345010000|2022-01-05 01:10:10|16240.1|16238.1|16240.5|16238.5|16240.9|16238.9|16240.1|16238.1|6
1641345020000|2022-01-05 01:10:20|16240.6|16238.6|16240.6|16238.6|16241|16239|16240.6|16238.6|11
1641345030000|2022-01-05 01:10:30|16240.5|16238.5|16239.2|16237.2|16240.5|16238.5|16239.2|16237.2|8
1641345040000|2022-01-05 01:10:40|16239.7|16237.7|16239.7|16237.7|16239.7|16237.7|16239.2|16237.2|8
1641345050000|2022-01-05 01:10:50|16239.6|16237.6|16239.5|16237.5|16239.7|16237.7|16239.5|16237.5|5
1641345060000|2022-01-05 01:11:00|16239.4|16237.4|16239.2|16237.2|16239.6|16237.6|16239.2|16237.2|2
1641345070000|2022-01-05 01:11:10|16239.5|16237.5|16239.5|16237.5|16239.6|16237.6|16239.2|16237.2|1
1641345080000|2022-01-05 01:11:20|16239.6|16237.6|16239.5|16237.5|16239.7|16237.7|16239.4|16237.4|2
1641345090000|2022-01-05 01:11:30|16239.6|16237.6|16239.9|16237.9|16239.9|16237.9|16239.5|16237.5|1
1641345100000|2022-01-05 01:11:40|16240.1|16238.1|16240.2|16238.2|16240.4|16238.4|16239.9|16237.9|18
1641345110000|2022-01-05 01:11:50|16240.4|16238.4|16241.7|16239.7|16241.9|16239.9|16240.4|16238.4|12
1641345120000|2022-01-05 01:12:00|16242.2|16240.2|16243.2|16241.2|16243.2|16241.2|16242.2|16240.2|15
1641345130000|2022-01-05 01:12:10|16243.1|16241.1|16243.5|16241.5|16243.5|16241.5|16242.9|16240.9|1
1641345140000|2022-01-05 01:12:20|16243.2|16241.2|16242.9|16240.9|16243.2|16241.2|16242.7|16240.7|1
1641345150000|2022-01-05 01:12:30|16242.6|16240.6|16243.1|16241.1|16243.6|16241.6|16242.6|16240.6|10
1641345160000|2022-01-05 01:12:40|16243.2|16241.2|16243.9|16241.9|16243.9|16241.9|16243.1|16241.1|0
1641345170000|2022-01-05 01:12:50|16244.1|16242.1|16245|16243|16245.6|16243.6|16244.1|16242.1|26
1641345180000|2022-01-05 01:13:00|16245.1|16243.1|16245.5|16243.5|16245.9|16243.9|16245|16243|19
1641345190000|2022-01-05 01:13:10|16245.6|16243.6|16245.9|16243.9|16245.9|16243.9|16245.5|16243.5|3
1641345200000|2022-01-05 01:13:20|16246|16244|16250.6|16248.6|16250.9|16248.9|16246|16244|110
1641345210000|2022-01-05 01:13:30|16251|16249|16250.2|16248.2|16251|16249|16250.1|16248.1|17
1641345220000|2022-01-05 01:13:40|16250.6|16248.6|16250.7|16248.7|16251.2|16249.2|16250.2|16248.2|21
1641345230000|2022-01-05 01:13:50|16250.9|16248.9|16251.1|16249.1|16251.2|16249.2|16250.1|16248.1|23
1641345240000|2022-01-05 01:14:00|16251|16249|16252.4|16250.4|16252.6|16250.6|16251|16249|61
1641345250000|2022-01-05 01:14:10|16252.2|16250.2|16252.1|16250.1|16252.6|16250.6|16251.9|16249.9|24
1641345260000|2022-01-05 01:14:20|16252|16250|16252.6|16250.6|16252.9|16250.9|16251.9|16249.9|2
1641345270000|2022-01-05 01:14:30|16252.5|16250.5|16251.7|16249.7|16252.6|16250.6|16251.5|16249.5|11
1641345280000|2022-01-05 01:14:40|16251.6|16249.6|16251.9|16249.9|16252.1|16250.1|16251.6|16249.6|7
1641345290000|2022-01-05 01:14:50|16252|16250|16252.1|16250.1|16252.5|16250.5|16252|16250|11
1641345300000|2022-01-05 01:15:00|16252.4|16250.4|16253|16251|16254.1|16252.1|16252.1|16250.1|68
1641345310000|2022-01-05 01:15:10|16252.9|16250.9|16252.2|16250.2|16253|16251|16251.9|16249.9|22
1641345320000|2022-01-05 01:15:20|16252.4|16250.4|16252.6|16250.6|16252.6|16250.6|16251.9|16249.9|15
1641345330000|2022-01-05 01:15:30|16252.5|16250.5|16254.5|16252.5|16254.5|16252.5|16252.4|16250.4|30
1641345340000|2022-01-05 01:15:40|16254.6|16252.6|16257.9|16255.9|16258.4|16256.4|16253.9|16251.9|131
1641345350000|2022-01-05 01:15:50|16257.7|16255.7|16261.2|16259.2|16262|16260|16257.6|16255.6|98
1641345360000|2022-01-05 01:16:00|16261.5|16259.5|16261.5|16259.5|16261.9|16259.9|16260.7|16258.7|38
1641345370000|2022-01-05 01:16:10|16261.6|16259.6|16258.6|16256.6|16261.7|16259.7|16258.6|16256.6|22
1641345380000|2022-01-05 01:16:20|16258.5|16256.5|16260.9|16258.9|16261.1|16259.1|16256.7|16254.7|22
1641345390000|2022-01-05 01:16:30|16260.7|16258.7|16259.4|16257.4|16261.1|16259.1|16258.9|16256.9|25
1641345400000|2022-01-05 01:16:40|16259.6|16257.6|16259.7|16257.7|16260.4|16258.4|16259.5|16257.5|27
1641345410000|2022-01-05 01:16:50|16259.9|16257.9|16259.4|16257.4|16260|16258|16259.2|16257.2|5
1641345420000|2022-01-05 01:17:00|16259.2|16257.2|16258.4|16256.4|16259.6|16257.6|16258.2|16256.2|19
1641345430000|2022-01-05 01:17:10|16258.2|16256.2|16258.7|16256.7|16258.9|16256.9|16257.7|16255.7|21
1641345440000|2022-01-05 01:17:20|16258.6|16256.6|16258.2|16256.2|16258.9|16256.9|16258.2|16256.2|4
1641345450000|2022-01-05 01:17:30|16258|16256|16257.4|16255.4|16258.1|16256.1|16257.4|16255.4|4
1641345460000|2022-01-05 01:17:40|16257.5|16255.5|16257.2|16255.2|16257.7|16255.7|16256.5|16254.5|10
1641345470000|2022-01-05 01:17:50|16257|16255|16257.7|16255.7|16258|16256|16256.7|16254.7|5
1641345480000|2022-01-05 01:18:00|16257.9|16255.9|16257.2|16255.2|16258.2|16256.2|16257.2|16255.2|8
1641345490000|2022-01-05 01:18:10|16257.6|16255.6|16256.5|16254.5|16258.6|16256.6|16256.5|16254.5|33
1641345500000|2022-01-05 01:18:20|16256.7|16254.7|16255.4|16253.4|16256.7|16254.7|16254.9|16252.9|29
1641345510000|2022-01-05 01:18:30|16255.2|16253.2|16255.5|16253.5|16255.7|16253.7|16254.9|16252.9|6
1641345520000|2022-01-05 01:18:40|16255|16253|16254.1|16252.1|16255|16253|16254.1|16252.1|22
1641345530000|2022-01-05 01:18:50|16254.2|16252.2|16255|16253|16255.4|16253.4|16254.1|16252.1|17
1641345540000|2022-01-05 01:19:00|16254.9|16252.9|16255.6|16253.6|16255.6|16253.6|16254.9|16252.9|2
1641345550000|2022-01-05 01:19:10|16255.5|16253.5|16253.9|16251.9|16255.6|16253.6|16253.7|16251.7|13
1641345560000|2022-01-05 01:19:20|16253.7|16251.7|16253.4|16251.4|16253.9|16251.9|16253|16251|15
1641345570000|2022-01-05 01:19:30|16253.6|16251.6|16254|16252|16254|16252|16253.1|16251.1|9
1641345580000|2022-01-05 01:19:40|16253.7|16251.7|16254.5|16252.5|16254.7|16252.7|16253.4|16251.4|22
1641345590000|2022-01-05 01:19:50|16254.7|16252.7|16253.7|16251.7|16254.7|16252.7|16253.5|16251.5|11
1641345600000|2022-01-05 01:20:00|16254|16252|16253.2|16251.2|16254.9|16252.9|16253.1|16251.1|11
1641345610000|2022-01-05 01:20:10|16253.4|16251.4|16253|16251|16253.5|16251.5|16252.5|16250.5|2
1641345620000|2022-01-05 01:20:20|16252.9|16250.9|16252.7|16250.7|16253.6|16251.6|16252.5|16250.5|8
1641345630000|2022-01-05 01:20:30|16252.9|16250.9|16251.7|16249.7|16253.1|16251.1|16251.6|16249.6|22
1641345640000|2022-01-05 01:20:40|16251.9|16249.9|16251.4|16249.4|16252.2|16250.2|16251.4|16249.4|8
1641345650000|2022-01-05 01:20:50|16251.2|16249.2|16250.1|16248.1|16251.2|16249.2|16249.9|16247.9|12
1641345660000|2022-01-05 01:21:00|16250|16248|16249.2|16247.2|16250.1|16248.1|16249.2|16247.2|16
1641345670000|2022-01-05 01:21:10|16249.6|16247.6|16251.5|16249.5|16251.5|16249.5|16249.6|16247.6|18
1641345680000|2022-01-05 01:21:20|16251.2|16249.2|16252|16250|16252.4|16250.4|16251.2|16249.2|19
1641345690000|2022-01-05 01:21:30|16251.9|16249.9|16251.4|16249.4|16251.9|16249.9|16251.2|16249.2|2
1641345700000|2022-01-05 01:21:40|16251.5|16249.5|16251.5|16249.5|16251.9|16249.9|16251.4|16249.4|1
1641345710000|2022-01-05 01:21:50|16251.6|16249.6|16251.1|16249.1|16251.6|16249.6|16251.1|16249.1|3
1641345720000|2022-01-05 01:22:00|16250.6|16248.6|16251.4|16249.4|16251.5|16249.5|16250.5|16248.5|15
1641345730000|2022-01-05 01:22:10|16251.5|16249.5|16253.2|16251.2|16253.5|16251.5|16251.5|16249.5|17
1641345740000|2022-01-05 01:22:20|16253.1|16251.1|16252.2|16250.2|16253.2|16251.2|16252.2|16250.2|5
1641345750000|2022-01-05 01:22:30|16252.4|16250.4|16252.1|16250.1|16253|16251|16252.1|16250.1|1
1641345760000|2022-01-05 01:22:40|16252|16250|16252.2|16250.2|16252.4|16250.4|16251.9|16249.9|1
1641345770000|2022-01-05 01:22:50|16252.1|16250.1|16253.2|16251.2|16253.2|16251.2|16251.7|16249.7|5
1641345780000|2022-01-05 01:23:00|16253.1|16251.1|16254|16252|16254|16252|16253.1|16251.1|5
1641345790000|2022-01-05 01:23:10|16253.9|16251.9|16253.7|16251.7|16254.1|16252.1|16253.4|16251.4|5
1641345800000|2022-01-05 01:23:20|16253.2|16251.2|16253.9|16251.9|16253.9|16251.9|16253.2|16251.2|4
1641345810000|2022-01-05 01:23:30|16254|16252|16253.7|16251.7|16254|16252|16253.6|16251.6|4
1641345820000|2022-01-05 01:23:40|16254|16252|16253.7|16251.7|16254|16252|16253.7|16251.7|3
1641345830000|2022-01-05 01:23:50|16253.6|16251.6|16252.9|16250.9|16254|16252|16252.2|16250.2|11
1641345840000|2022-01-05 01:24:00|16253|16251|16254.2|16252.2|16254.2|16252.2|16252.5|16250.5|13
1641345850000|2022-01-05 01:24:10|16254.1|16252.1|16254|16252|16254.2|16252.2|16253.9|16251.9|2
1641345860000|2022-01-05 01:24:20|16254.1|16252.1|16253.4|16251.4|16254.2|16252.2|16253.4|16251.4|10
1641345870000|2022-01-05 01:24:30|16253.9|16251.9|16252.9|16250.9|16254|16252|16252.5|16250.5|11
1641345880000|2022-01-05 01:24:40|16253|16251|16252.9|16250.9|16253|16251|16252.6|16250.6|1
1641345890000|2022-01-05 01:24:50|16252.7|16250.7|16252.5|16250.5|16252.9|16250.9|16252.4|16250.4|5
1641345900000|2022-01-05 01:25:00|16252.4|16250.4|16252.7|16250.7|16252.7|16250.7|16252|16250|10
1641345910000|2022-01-05 01:25:10|16252.5|16250.5|16252.2|16250.2|16252.7|16250.7|16252.2|16250.2|2
1641345920000|2022-01-05 01:25:20|16252.1|16250.1|16251.5|16249.5|16252.5|16250.5|16251.4|16249.4|2
1641345930000|2022-01-05 01:25:30|16251.6|16249.6|16251.4|16249.4|16252.1|16250.1|16251.4|16249.4|2
1641345940000|2022-01-05 01:25:40|16251.5|16249.5|16250.9|16248.9|16251.6|16249.6|16250.7|16248.7|5
1641345950000|2022-01-05 01:25:50|16251|16249|16250.9|16248.9|16252|16250|16250.9|16248.9|7
1641345960000|2022-01-05 01:26:00|16250.7|16248.7|16251.1|16249.1|16251.2|16249.2|16250.7|16248.7|2
1641345970000|2022-01-05 01:26:10|16250.7|16248.7|16249.2|16247.2|16250.7|16248.7|16249.2|16247.2|11
1641345980000|2022-01-05 01:26:20|16249.1|16247.1|16248.5|16246.5|16249.1|16247.1|16247.9|16245.9|22
1641345990000|2022-01-05 01:26:30|16248.4|16246.4|16247.9|16245.9|16248.6|16246.6|16247.9|16245.9|4
1641346000000|2022-01-05 01:26:40|16248|16246|16247.7|16245.7|16248.5|16246.5|16247.5|16245.5|20
1641346010000|2022-01-05 01:26:50|16248|16246|16247.1|16245.1|16248.6|16246.6|16247.1|16245.1|12
1641346020000|2022-01-05 01:27:00|16247.5|16245.5|16248.4|16246.4|16248.7|16246.7|16247.5|16245.5|5
1641346030000|2022-01-05 01:27:10|16248.5|16246.5|16249.2|16247.2|16249.2|16247.2|16248.5|16246.5|7
1641346040000|2022-01-05 01:27:20|16249|16247|16248.2|16246.2|16249|16247|16247.7|16245.7|14
1641346050000|2022-01-05 01:27:30|16248.5|16246.5|16248.6|16246.6|16249.1|16247.1|16247.9|16245.9|2
1641346060000|2022-01-05 01:27:40|16248.5|16246.5|16249.2|16247.2|16249.5|16247.5|16248.5|16246.5|2
1641346070000|2022-01-05 01:27:50|16249.1|16247.1|16249.2|16247.2|16249.5|16247.5|16249|16247|1
1641346080000|2022-01-05 01:28:00|16249.1|16247.1|16249.9|16247.9|16250|16248|16249|16247|2
1641346090000|2022-01-05 01:28:10|16250|16248|16249.7|16247.7|16250|16248|16249|16247|13
1641346100000|2022-01-05 01:28:20|16249.9|16247.9|16248.4|16246.4|16249.9|16247.9|16248.2|16246.2|8
1641346110000|2022-01-05 01:28:30|16248.2|16246.2|16247.7|16245.7|16248.4|16246.4|16247.7|16245.7|5
1641346120000|2022-01-05 01:28:40|16247.6|16245.6|16247.1|16245.1|16247.6|16245.6|16247.1|16245.1|25
1641346130000|2022-01-05 01:28:50|16247.2|16245.2|16247.6|16245.6|16247.9|16245.9|16247.2|16245.2|4
1641346140000|2022-01-05 01:29:00|16247.7|16245.7|16248|16246|16248|16246|16247.6|16245.6|3
1641346150000|2022-01-05 01:29:10|16247.7|16245.7|16248.5|16246.5|16248.5|16246.5|16247.7|16245.7|4
1641346160000|2022-01-05 01:29:20|16248.4|16246.4|16248.2|16246.2|16248.5|16246.5|16247.9|16245.9|2
1641346170000|2022-01-05 01:29:30|16248.1|16246.1|16247.1|16245.1|16248.1|16246.1|16247|16245|22
1641346180000|2022-01-05 01:29:40|16247.7|16245.7|16246.5|16244.5|16247.7|16245.7|16246.5|16244.5|17
1641346190000|2022-01-05 01:29:50|16246.7|16244.7|16246.5|16244.5|16246.7|16244.7|16245.9|16243.9|18
1641346200000|2022-01-05 01:30:00|16246.2|16244.2|16241.5|16239.5|16246.5|16244.5|16240.4|16238.4|109
1641346210000|2022-01-05 01:30:10|16241.4|16239.4|16240.9|16238.9|16241.5|16239.5|16240.9|16238.9|19
1641346220000|2022-01-05 01:30:20|16241|16239|16242.2|16240.2|16242.5|16240.5|16240.9|16238.9|13
1641346230000|2022-01-05 01:30:30|16242.4|16240.4|16243.5|16241.5|16243.5|16241.5|16242|16240|8
1641346240000|2022-01-05 01:30:40|16243.6|16241.6|16243.5|16241.5|16243.6|16241.6|16242.6|16240.6|17
1641346250000|2022-01-05 01:30:50|16243.4|16241.4|16243|16241|16243.5|16241.5|16242.6|16240.6|3
1641346260000|2022-01-05 01:31:00|16243.1|16241.1|16242|16240|16243.1|16241.1|16242|16240|8
1641346270000|2022-01-05 01:31:10|16242.2|16240.2|16235|16233|16242.2|16240.2|16235|16233|106
1641346280000|2022-01-05 01:31:20|16234.9|16232.9|16232.2|16230.2|16235|16233|16231.5|16229.5|92
1641346290000|2022-01-05 01:31:30|16232.4|16230.4|16223.9|16221.9|16233.9|16231.9|16219.9|16217.9|493
1641346300000|2022-01-05 01:31:40|16223.7|16221.7|16226|16224|16226.4|16224.4|16223.5|16221.5|76
1641346310000|2022-01-05 01:31:50|16226.1|16224.1|16221.6|16219.6|16226.2|16224.2|16221.4|16219.4|51
1641346320000|2022-01-05 01:32:00|16221.7|16219.7|16223.7|16221.7|16223.7|16221.7|16220|16218|60
1641346330000|2022-01-05 01:32:10|16223.4|16221.4|16225.2|16223.2|16225.6|16223.6|16223.4|16221.4|33
1641346340000|2022-01-05 01:32:20|16225.6|16223.6|16226.2|16224.2|16226.2|16224.2|16225.1|16223.1|23
1641346350000|2022-01-05 01:32:30|16226.4|16224.4|16225.9|16223.9|16226.7|16224.7|16225|16223|55
1641346360000|2022-01-05 01:32:40|16225.7|16223.7|16225.5|16223.5|16226.2|16224.2|16224.9|16222.9|19
1641346370000|2022-01-05 01:32:50|16225.4|16223.4|16224.6|16222.6|16225.5|16223.5|16224.4|16222.4|22
1641346380000|2022-01-05 01:33:00|16224.9|16222.9|16226.6|16224.6|16227.1|16225.1|16224.9|16222.9|15
1641346390000|2022-01-05 01:33:10|16226.5|16224.5|16228.7|16226.7|16229|16227|16225.4|16223.4|28
1641346400000|2022-01-05 01:33:20|16228.6|16226.6|16228.1|16226.1|16229.2|16227.2|16227.7|16225.7|17
1641346410000|2022-01-05 01:33:30|16228.2|16226.2|16228.9|16226.9|16230.2|16228.2|16228.2|16226.2|23
1641346420000|2022-01-05 01:33:40|16229|16227|16228.6|16226.6|16230|16228|16228.4|16226.4|12
1641346430000|2022-01-05 01:33:50|16228.4|16226.4|16227.9|16225.9|16229.2|16227.2|16227.9|16225.9|23
1641346440000|2022-01-05 01:34:00|16227.5|16225.5|16226.6|16224.6|16227.5|16225.5|16225.4|16223.4|30
1641346450000|2022-01-05 01:34:10|16226.5|16224.5|16226.4|16224.4|16226.9|16224.9|16226.1|16224.1|5
1641346460000|2022-01-05 01:34:20|16226.2|16224.2|16226.4|16224.4|16226.7|16224.7|16226.2|16224.2|1
1641346470000|2022-01-05 01:34:30|16226.5|16224.5|16225.5|16223.5|16226.7|16224.7|16225.2|16223.2|5
1641346480000|2022-01-05 01:34:40|16225.4|16223.4|16225.4|16223.4|16225.6|16223.6|16225.1|16223.1|13
1641346490000|2022-01-05 01:34:50|16225.5|16223.5|16225.2|16223.2|16225.6|16223.6|16225|16223|8
1641346500000|2022-01-05 01:35:00|16225.4|16223.4|16223.2|16221.2|16225.5|16223.5|16223.2|16221.2|28
1641346510000|2022-01-05 01:35:10|16223.1|16221.1|16221.7|16219.7|16223.2|16221.2|16221.7|16219.7|23
1641346520000|2022-01-05 01:35:20|16221.9|16219.9|16221.5|16219.5|16222.1|16220.1|16220.5|16218.5|33
1641346530000|2022-01-05 01:35:30|16221.4|16219.4|16221.5|16219.5|16221.5|16219.5|16220.5|16218.5|20
1641346540000|2022-01-05 01:35:40|16221|16219|16220.2|16218.2|16221.5|16219.5|16220|16218|28
1641346550000|2022-01-05 01:35:50|16220.5|16218.5|16219.4|16217.4|16221|16219|16219.4|16217.4|53
1641346560000|2022-01-05 01:36:00|16217.5|16215.5|16219.1|16217.1|16219.1|16217.1|16214|16212|194
1641346570000|2022-01-05 01:36:10|16219|16217|16222.5|16220.5|16222.5|16220.5|16218.2|16216.2|25
1641346580000|2022-01-05 01:36:20|16222.4|16220.4|16223.6|16221.6|16224.9|16222.9|16221.9|16219.9|75
1641346590000|2022-01-05 01:36:30|16223.7|16221.7|16224|16222|16224.5|16222.5|16223.7|16221.7|8
1641346600000|2022-01-05 01:36:40|16224.1|16222.1|16224.2|16222.2|16225.2|16223.2|16224|16222|10
1641346610000|2022-01-05 01:36:50|16224.4|16222.4|16224|16222|16224.6|16222.6|16223.4|16221.4|22
1641346620000|2022-01-05 01:37:00|16221.9|16219.9|16220.7|16218.7|16222|16220|16220.2|16218.2|36
1641346630000|2022-01-05 01:37:10|16220.9|16218.9|16220.7|16218.7|16221.2|16219.2|16220.4|16218.4|6
1641346640000|2022-01-05 01:37:20|16220.6|16218.6|16219.4|16217.4|16221.1|16219.1|16219.1|16217.1|65
1641346650000|2022-01-05 01:37:30|16219.1|16217.1|16219.7|16217.7|16220.2|16218.2|16219|16217|11
1641346660000|2022-01-05 01:37:40|16220|16218|16221.2|16219.2|16221.5|16219.5|16220|16218|20
1641346670000|2022-01-05 01:37:50|16221|16219|16221.4|16219.4|16221.5|16219.5|16220.4|16218.4|10
1641346680000|2022-01-05 01:38:00|16221.5|16219.5|16218.7|16216.7|16221.6|16219.6|16218.7|16216.7|27
1641346690000|2022-01-05 01:38:10|16218.5|16216.5|16218.7|16216.7|16218.7|16216.7|16218|16216|21
1641346700000|2022-01-05 01:38:20|16218.5|16216.5|16218.5|16216.5|16218.7|16216.7|16217.4|16215.4|25
1641346710000|2022-01-05 01:38:30|16219|16217|16219.7|16217.7|16219.7|16217.7|16218.1|16216.1|13
1641346720000|2022-01-05 01:38:40|16219.6|16217.6|16221.2|16219.2|16221.2|16219.2|16219.6|16217.6|24
1641346730000|2022-01-05 01:38:50|16221.5|16219.5|16222.2|16220.2|16222.5|16220.5|16221.5|16219.5|10
1641346740000|2022-01-05 01:39:00|16221.4|16219.4|16219.6|16217.6|16222.5|16220.5|16219.5|16217.5|36
1641346750000|2022-01-05 01:39:10|16219.7|16217.7|16219.5|16217.5|16220.9|16218.9|16218.9|16216.9|10
1641346760000|2022-01-05 01:39:20|16219.4|16217.4|16220.9|16218.9|16221.2|16219.2|16219.2|16217.2|8
1641346770000|2022-01-05 01:39:30|16220.7|16218.7|16220.9|16218.9|16221.1|16219.1|16220.6|16218.6|11
1641346780000|2022-01-05 01:39:40|16220.7|16218.7|16220.6|16218.6|16221.2|16219.2|16219.6|16217.6|14
1641346790000|2022-01-05 01:39:50|16220.7|16218.7|16220.4|16218.4|16220.9|16218.9|16220|16218|4
1641346800000|2022-01-05 01:40:00|16220.2|16218.2|16218.7|16216.7|16220.5|16218.5|16218.1|16216.1|21
1641346810000|2022-01-05 01:40:10|16218.9|16216.9|16217.5|16215.5|16218.9|16216.9|16217.4|16215.4|11
1641346820000|2022-01-05 01:40:20|16216.9|16214.9|16217.1|16215.1|16217.6|16215.6|16216.9|16214.9|9
1641346830000|2022-01-05 01:40:30|16217|16215|16219|16217|16219|16217|16217|16215|19
1641346840000|2022-01-05 01:40:40|16219.1|16217.1|16217.7|16215.7|16219.7|16217.7|16217.7|16215.7|15
1641346850000|2022-01-05 01:40:50|16217.6|16215.6|16215.6|16213.6|16217.6|16215.6|16215.6|16213.6|21
1641346860000|2022-01-05 01:41:00|16215.7|16213.7|16214.9|16212.9|16215.7|16213.7|16214.2|16212.2|15
1641346870000|2022-01-05 01:41:10|16214.7|16212.7|16216.5|16214.5|16217.1|16215.1|16214.7|16212.7|8
1641346880000|2022-01-05 01:41:20|16216.4|16214.4|16216.5|16214.5|16217.2|16215.2|16216.2|16214.2|5
1641346890000|2022-01-05 01:41:30|16216.9|16214.9|16217.5|16215.5|16217.5|16215.5|16216|16214|12
1641346900000|2022-01-05 01:41:40|16217.4|16215.4|16217.5|16215.5|16217.6|16215.6|16217.2|16215.2|6
1641346910000|2022-01-05 01:41:50|16217.6|16215.6|16216.9|16214.9|16218|16216|16216.9|16214.9|11
1641346920000|2022-01-05 01:42:00|16217.1|16215.1|16217.2|16215.2|16217.7|16215.7|16216.4|16214.4|14
1641346930000|2022-01-05 01:42:10|16217|16215|16219.5|16217.5|16220|16218|16216.9|16214.9|27
1641346940000|2022-01-05 01:42:20|16219.6|16217.6|16219.1|16217.1|16219.7|16217.7|16218.7|16216.7|5
1641346950000|2022-01-05 01:42:30|16219.2|16217.2|16220|16218|16220.1|16218.1|16218.9|16216.9|21
1641346960000|2022-01-05 01:42:40|16220.6|16218.6|16221.6|16219.6|16222|16220|16220.6|16218.6|20
1641346970000|2022-01-05 01:42:50|16221.7|16219.7|16222.1|16220.1|16222.1|16220.1|16220.7|16218.7|13
1641346980000|2022-01-05 01:43:00|16222|16220|16221.9|16219.9|16222|16220|16221.4|16219.4|9
1641346990000|2022-01-05 01:43:10|16221.6|16219.6|16221.7|16219.7|16222.1|16220.1|16221.1|16219.1|7
1641347000000|2022-01-05 01:43:20|16221.6|16219.6|16220.6|16218.6|16221.6|16219.6|16220.6|16218.6|11
1641347010000|2022-01-05 01:43:30|16220.7|16218.7|16220.5|16218.5|16221.2|16219.2|16220.2|16218.2|10
1641347020000|2022-01-05 01:43:40|16220.6|16218.6|16219.4|16217.4|16220.7|16218.7|16219.4|16217.4|11
1641347030000|2022-01-05 01:43:50|16219.6|16217.6|16219.7|16217.7|16220.2|16218.2|16219.2|16217.2|7
1641347040000|2022-01-05 01:44:00|16219.6|16217.6|16217.2|16215.2|16219.6|16217.6|16217.1|16215.1|13
1641347050000|2022-01-05 01:44:10|16217.1|16215.1|16216.7|16214.7|16217.5|16215.5|16216.6|16214.6|4
1641347060000|2022-01-05 01:44:20|16216.9|16214.9|16217.5|16215.5|16217.5|16215.5|16216.2|16214.2|14
1641347070000|2022-01-05 01:44:30|16218.1|16216.1|16218.2|16216.2|16219.5|16217.5|16217.9|16215.9|22
1641347080000|2022-01-05 01:44:40|16218.4|16216.4|16218.1|16216.1|16218.5|16216.5|16217.7|16215.7|2
1641347090000|2022-01-05 01:44:50|16218|16216|16218.2|16216.2|16218.5|16216.5|16217.7|16215.7|19
1641347100000|2022-01-05 01:45:00|16218.1|16216.1|16216.9|16214.9|16218.4|16216.4|16216.7|16214.7|7
1641347110000|2022-01-05 01:45:10|16216.7|16214.7|16214.9|16212.9|16217.1|16215.1|16214.2|16212.2|26
1641347120000|2022-01-05 01:45:20|16214.7|16212.7|16216|16214|16216.5|16214.5|16214.5|16212.5|7
1641347130000|2022-01-05 01:45:30|16216.2|16214.2|16213.7|16211.7|16216.6|16214.6|16213.7|16211.7|26
1641347140000|2022-01-05 01:45:40|16213.6|16211.6|16214.7|16212.7|16214.7|16212.7|16213|16211|47
1641347150000|2022-01-05 01:45:50|16215|16213|16218|16216|16218.1|16216.1|16215|16213|13
1641347160000|2022-01-05 01:46:00|16217.6|16215.6|16215.6|16213.6|16217.6|16215.6|16215.2|16213.2|17
1641347170000|2022-01-05 01:46:10|16215.7|16213.7|16215.7|16213.7|16216.2|16214.2|16215.2|16213.2|9
1641347180000|2022-01-05 01:46:20|16215.4|16213.4|16215.2|16213.2|16216.1|16214.1|16214.2|16212.2|22
1641347190000|2022-01-05 01:46:30|16215|16213|16214.7|16212.7|16215.1|16213.1|16214.4|16212.4|12
1641347200000|2022-01-05 01:46:40|16215.4|16213.4|16215.1|16213.1|16215.5|16213.5|16214.9|16212.9|10
1641347210000|2022-01-05 01:46:50|16215.2|16213.2|16214.4|16212.4|16215.6|16213.6|16214.2|16212.2|8
1641347220000|2022-01-05 01:47:00|16214.6|16212.6|16214|16212|16214.9|16212.9|16213.5|16211.5|12
1641347230000|2022-01-05 01:47:10|16213.9|16211.9|16213.5|16211.5|16214|16212|16213.2|16211.2|23
1641347240000|2022-01-05 01:47:20|16213.6|16211.6|16213.7|16211.7|16214.4|16212.4|16213.4|16211.4|7
1641347250000|2022-01-05 01:47:30|16213.6|16211.6|16212.1|16210.1|16213.6|16211.6|16211.9|16209.9|19
1641347260000|2022-01-05 01:47:40|16212.2|16210.2|16214.6|16212.6|16214.6|16212.6|16212.2|16210.2|24
1641347270000|2022-01-05 01:47:50|16214.4|16212.4|16215.4|16213.4|16215.7|16213.7|16214.4|16212.4|30
1641347280000|2022-01-05 01:48:00|16215.2|16213.2|16214.6|16212.6|16215.9|16213.9|16214.1|16212.1|17
1641347290000|2022-01-05 01:48:10|16214.7|16212.7|16213.7|16211.7|16215.1|16213.1|16213.6|16211.6|2
1641347300000|2022-01-05 01:48:20|16213.6|16211.6|16212.4|16210.4|16213.7|16211.7|16212.4|16210.4|11
1641347310000|2022-01-05 01:48:30|16212.2|16210.2|16211.4|16209.4|16212.5|16210.5|16210.7|16208.7|66
1641347320000|2022-01-05 01:48:40|16211.2|16209.2|16211|16209|16211.5|16209.5|16210.7|16208.7|16
1641347330000|2022-01-05 01:48:50|16210.9|16208.9|16210.9|16208.9|16211|16209|16210.6|16208.6|8
1641347340000|2022-01-05 01:49:00|16210.7|16208.7|16209.1|16207.1|16210.7|16208.7|16205.7|16203.7|144
1641347350000|2022-01-05 01:49:10|16209|16207|16212.6|16210.6|16212.7|16210.7|16209|16207|68
1641347360000|2022-01-05 01:49:20|16212.7|16210.7|16213|16211|16213.5|16211.5|16212.5|16210.5|42
1641347370000|2022-01-05 01:49:30|16212.9|16210.9|16210.9|16208.9|16213.6|16211.6|16210.5|16208.5|25
1641347380000|2022-01-05 01:49:40|16210.5|16208.5|16210.5|16208.5|16211|16209|16209.9|16207.9|17
1641347390000|2022-01-05 01:49:50|16210.6|16208.6|16210.4|16208.4|16211|16209|16210.4|16208.4|6
1641347400000|2022-01-05 01:50:00|16210.2|16208.2|16209.9|16207.9|16210.5|16208.5|16209.1|16207.1|8
1641347410000|2022-01-05 01:50:10|16210|16208|16211|16209|16211|16209|16209.6|16207.6|21
1641347420000|2022-01-05 01:50:20|16211.6|16209.6|16212.9|16210.9|16213.5|16211.5|16211.6|16209.6|17
1641347430000|2022-01-05 01:50:30|16212.6|16210.6|16213.5|16211.5|16214.5|16212.5|16212.6|16210.6|12
1641347440000|2022-01-05 01:50:40|16213.6|16211.6|16214.4|16212.4|16215.4|16213.4|16213.5|16211.5|10
1641347450000|2022-01-05 01:50:50|16214|16212|16213.6|16211.6|16214|16212|16212.6|16210.6|10
1641347460000|2022-01-05 01:51:00|16213.2|16211.2|16212.6|16210.6|16213.6|16211.6|16211.6|16209.6|5
1641347470000|2022-01-05 01:51:10|16212.5|16210.5|16212.7|16210.7|16214|16212|16212.5|16210.5|9
1641347480000|2022-01-05 01:51:20|16213|16211|16212.9|16210.9|16213.1|16211.1|16212.7|16210.7|4
1641347490000|2022-01-05 01:51:30|16212.7|16210.7|16212|16210|16213.1|16211.1|16211.9|16209.9|3
1641347500000|2022-01-05 01:51:40|16212.2|16210.2|16212.1|16210.1|16212.9|16210.9|16212|16210|8
1641347510000|2022-01-05 01:51:50|16212.2|16210.2|16212.5|16210.5|16212.5|16210.5|16211.9|16209.9|6
1641347520000|2022-01-05 01:52:00|16212.4|16210.4|16213.6|16211.6|16214.5|16212.5|16212.1|16210.1|52
1641347530000|2022-01-05 01:52:10|16213.7|16211.7|16213.9|16211.9|16214.2|16212.2|16213.2|16211.2|5
1641347540000|2022-01-05 01:52:20|16214|16212|16213.9|16211.9|16214.5|16212.5|16213.7|16211.7|5
1641347550000|2022-01-05 01:52:30|16215.1|16213.1|16215.2|16213.2|16216.5|16214.5|16215.1|16213.1|38
1641347560000|2022-01-05 01:52:40|16215|16213|16216.5|16214.5|16216.5|16214.5|16215|16213|18
1641347570000|2022-01-05 01:52:50|16216.2|16214.2|16215.9|16213.9|16216.6|16214.6|16215.2|16213.2|13
1641347580000|2022-01-05 01:53:00|16215.6|16213.6|16216.5|16214.5|16216.7|16214.7|16214.6|16212.6|15
1641347590000|2022-01-05 01:53:10|16216.7|16214.7|16217.4|16215.4|16217.4|16215.4|16216.4|16214.4|16
1641347600000|2022-01-05 01:53:20|16217.5|16215.5|16217.5|16215.5|16217.5|16215.5|16217|16215|9
1641347610000|2022-01-05 01:53:30|16217.4|16215.4|16216.6|16214.6|16217.6|16215.6|16216.6|16214.6|20
1641347620000|2022-01-05 01:53:40|16216.9|16214.9|16215.5|16213.5|16216.9|16214.9|16215.4|16213.4|7
1641347630000|2022-01-05 01:53:50|16215.4|16213.4|16215.5|16213.5|16215.6|16213.6|16215.1|16213.1|4
1641347640000|2022-01-05 01:54:00|16215.6|16213.6|16217|16215|16217.4|16215.4|16215.5|16213.5|28
1641347650000|2022-01-05 01:54:10|16217.1|16215.1|16218.2|16216.2|16218.6|16216.6|16216.9|16214.9|31
1641347660000|2022-01-05 01:54:20|16218.6|16216.6|16217.4|16215.4|16218.6|16216.6|16217.4|16215.4|19
1641347670000|2022-01-05 01:54:30|16217.5|16215.5|16215.4|16213.4|16217.5|16215.5|16215.4|16213.4|8
1641347680000|2022-01-05 01:54:40|16215.2|16213.2|16214.4|16212.4|16215.9|16213.9|16214|16212|16
1641347690000|2022-01-05 01:54:50|16214.5|16212.5|16214.4|16212.4|16215.1|16213.1|16214.4|16212.4|0
1641347700000|2022-01-05 01:55:00|16214.2|16212.2|16215.6|16213.6|16216|16214|16214.2|16212.2|7
1641347710000|2022-01-05 01:55:10|16215.4|16213.4|16216.1|16214.1|16217.1|16215.1|16215.2|16213.2|18
1641347720000|2022-01-05 01:55:20|16216|16214|16216.1|16214.1|16216.5|16214.5|16215.7|16213.7|2
1641347730000|2022-01-05 01:55:30|16216.2|16214.2|16215.5|16213.5|16216.5|16214.5|16215.5|16213.5|2
1641347740000|2022-01-05 01:55:40|16215.4|16213.4|16215.9|16213.9|16216.1|16214.1|16215.4|16213.4|5
1641347750000|2022-01-05 01:55:50|16216|16214|16215.6|16213.6|16216|16214|16215.4|16213.4|5
1641347760000|2022-01-05 01:56:00|16215.7|16213.7|16215|16213|16216|16214|16213.2|16211.2|22
1641347770000|2022-01-05 01:56:10|16214.9|16212.9|16214.7|16212.7|16215.4|16213.4|16214.1|16212.1|6
1641347780000|2022-01-05 01:56:20|16214.6|16212.6|16214.6|16212.6|16214.9|16212.9|16214.4|16212.4|1
1641347790000|2022-01-05 01:56:30|16214.5|16212.5|16215.5|16213.5|16215.5|16213.5|16214.4|16212.4|7
1641347800000|2022-01-05 01:56:40|16215.4|16213.4|16215.4|16213.4|16215.6|16213.6|16214.7|16212.7|3
1641347810000|2022-01-05 01:56:50|16215.2|16213.2|16214.5|16212.5|16215.5|16213.5|16214.5|16212.5|13
1641347820000|2022-01-05 01:57:00|16214.1|16212.1|16214.6|16212.6|16214.6|16212.6|16214.1|16212.1|3
1641347830000|2022-01-05 01:57:10|16214.5|16212.5|16215.6|16213.6|16216.5|16214.5|16214.5|16212.5|16
1641347840000|2022-01-05 01:57:20|16215.5|16213.5|16214.5|16212.5|16215.5|16213.5|16214.2|16212.2|17
1641347850000|2022-01-05 01:57:30|16214.6|16212.6|16215.5|16213.5|16215.6|16213.6|16214.5|16212.5|6
1641347860000|2022-01-05 01:57:40|16215.6|16213.6|16215.2|16213.2|16216|16214|16215.2|16213.2|2
1641347870000|2022-01-05 01:57:50|16215.1|16213.1|16215.2|16213.2|16215.5|16213.5|16215.1|16213.1|0
1641347880000|2022-01-05 01:58:00|16215.4|16213.4|16215.5|16213.5|16215.9|16213.9|16215.1|16213.1|6
1641347890000|2022-01-05 01:58:10|16215.2|16213.2|16216.1|16214.1|16216.5|16214.5|16215.2|16213.2|7
1641347900000|2022-01-05 01:58:20|16216|16214|16216.9|16214.9|16217|16215|16215.7|16213.7|9
1641347910000|2022-01-05 01:58:30|16216.7|16214.7|16215.6|16213.6|16216.7|16214.7|16215.5|16213.5|4
1641347920000|2022-01-05 01:58:40|16215.5|16213.5|16215.6|16213.6|16216.1|16214.1|16215.5|16213.5|8
1641347930000|2022-01-05 01:58:50|16215.5|16213.5|16215.6|16213.6|16215.7|16213.7|16215.5|16213.5|0
1641347940000|2022-01-05 01:59:00|16215|16213|16215|16213|16215|16213|16214.5|16212.5|8
1641347950000|2022-01-05 01:59:10|16214.9|16212.9|16214.6|16212.6|16214.9|16212.9|16214|16212|12
1641347960000|2022-01-05 01:59:20|16214.5|16212.5|16214|16212|16214.5|16212.5|16213.9|16211.9|2
1641347970000|2022-01-05 01:59:30|16213.9|16211.9|16213.5|16211.5|16213.9|16211.9|16213.1|16211.1|10
1641347980000|2022-01-05 01:59:40|16213.6|16211.6|16213.2|16211.2|16213.6|16211.6|16213.1|16211.1|4
1641347990000|2022-01-05 01:59:50|16213.1|16211.1|16213.5|16211.5|16213.5|16211.5|16212|16210|32
1641348000000|2022-01-05 02:00:00|16214.1|16212.1|16213.5|16211.5|16214.5|16212.5|16212.9|16210.9|21
1641348010000|2022-01-05 02:00:10|16213.6|16211.6|16215|16213|16215.2|16213.2|16213.6|16211.6|18
1641348020000|2022-01-05 02:00:20|16215.1|16213.1|16217|16215|16217.2|16215.2|16215|16213|15
1641348030000|2022-01-05 02:00:30|16217.1|16215.1|16217|16215|16217.5|16215.5|16216.6|16214.6|16
1641348040000|2022-01-05 02:00:40|16216.7|16214.7|16216.1|16214.1|16216.7|16214.7|16216|16214|15
1641348050000|2022-01-05 02:00:50|16216.6|16214.6|16217.2|16215.2|16217.5|16215.5|16215.4|16213.4|15
1641348060000|2022-01-05 02:01:00|16217.1|16215.1|16217.2|16215.2|16217.5|16215.5|16216.9|16214.9|11
1641348070000|2022-01-05 02:01:10|16217.4|16215.4|16216.4|16214.4|16217.5|16215.5|16216.4|16214.4|31
1641348080000|2022-01-05 02:01:20|16216.5|16214.5|16218.1|16216.1|16218.7|16216.7|16215.7|16213.7|79
1641348090000|2022-01-05 02:01:30|16218.2|16216.2|16218.2|16216.2|16218.5|16216.5|16218|16216|15
1641348100000|2022-01-05 02:01:40|16218.4|16216.4|16219.2|16217.2|16219.2|16217.2|16217.5|16215.5|27
1641348110000|2022-01-05 02:01:50|16219.4|16217.4|16218.7|16216.7|16219.4|16217.4|16218.2|16216.2|21
1641348120000|2022-01-05 02:02:00|16218.9|16216.9|16220.1|16218.1|16220.7|16218.7|16218.6|16216.6|40
1641348130000|2022-01-05 02:02:10|16219.7|16217.7|16221.5|16219.5|16222.2|16220.2|16219.7|16217.7|46
1641348140000|2022-01-05 02:02:20|16221.4|16219.4|16221.1|16219.1|16221.4|16219.4|16220.7|16218.7|5
1641348150000|2022-01-05 02:02:30|16220.9|16218.9|16218.6|16216.6|16221|16219|16218.6|16216.6|17
1641348160000|2022-01-05 02:02:40|16218.7|16216.7|16219.1|16217.1|16219.1|16217.1|16217.9|16215.9|27
1641348170000|2022-01-05 02:02:50|16220.1|16218.1|16220|16218|16221|16219|16220|16218|10
1641348180000|2022-01-05 02:03:00|16219.9|16217.9|16219|16217|16220|16218|16219|16217|8
1641348190000|2022-01-05 02:03:10|16219.1|16217.1|16219|16217|16219.2|16217.2|16218.9|16216.9|4
1641348200000|2022-01-05 02:03:20|16218.9|16216.9|16218.7|16216.7|16218.9|16216.9|16218|16216|3
1641348210000|2022-01-05 02:03:30|16218.6|16216.6|16218.7|16216.7|16218.9|16216.9|16218|16216|1
1641348220000|2022-01-05 02:03:40|16218.6|16216.6|16218.5|16216.5|16218.9|16216.9|16218.2|16216.2|1
1641348230000|2022-01-05 02:03:50|16218.2|16216.2|16217.4|16215.4|16218.7|16216.7|16217.4|16215.4|22
1641348240000|2022-01-05 02:04:00|16216.9|16214.9|16216.9|16214.9|16217.2|16215.2|16216.6|16214.6|15
1641348250000|2022-01-05 02:04:10|16216.6|16214.6|16217.2|16215.2|16217.2|16215.2|16216.6|16214.6|3
1641348260000|2022-01-05 02:04:20|16217|16215|16216|16214|16217.5|16215.5|16216|16214|35
1641348270000|2022-01-05 02:04:30|16216.1|16214.1|16214.9|16212.9|16216.5|16214.5|16214.9|16212.9|15
1641348280000|2022-01-05 02:04:40|16215.1|16213.1|16214.6|16212.6|16215.1|16213.1|16213.9|16211.9|9
1641348290000|2022-01-05 02:04:50|16214.7|16212.7|16214.6|16212.6|16215|16213|16214.1|16212.1|12
1641348300000|2022-01-05 02:05:00|16214.7|16212.7|16214.2|16212.2|16214.9|16212.9|16213.6|16211.6|7
1641348310000|2022-01-05 02:05:10|16214.1|16212.1|16213.6|16211.6|16214.1|16212.1|16213.2|16211.2|6
1641348320000|2022-01-05 02:05:20|16213.4|16211.4|16214.5|16212.5|16214.6|16212.6|16213.2|16211.2|22
1641348330000|2022-01-05 02:05:30|16214.6|16212.6|16216.6|16214.6|16216.7|16214.7|16214.4|16212.4|8
1641348340000|2022-01-05 02:05:40|16216.5|16214.5|16215|16213|16216.5|16214.5|16214.9|16212.9|6
1641348350000|2022-01-05 02:05:50|16214.9|16212.9|16214|16212|16214.9|16212.9|16213.6|16211.6|3
1641348360000|2022-01-05 02:06:00|16213.9|16211.9|16213.1|16211.1|16213.9|16211.9|16212.6|16210.6|18
1641348370000|2022-01-05 02:06:10|16213|16211|16213.5|16211.5|16213.9|16211.9|16212.7|16210.7|7
1641348380000|2022-01-05 02:06:20|16213.9|16211.9|16213.6|16211.6|16214|16212|16213|16211|1
1641348390000|2022-01-05 02:06:30|16213.7|16211.7|16213|16211|16213.7|16211.7|16212.7|16210.7|1
1641348400000|2022-01-05 02:06:40|16212.9|16210.9|16212.9|16210.9|16213.1|16211.1|16212.6|16210.6|2
1641348410000|2022-01-05 02:06:50|16213|16211|16212.9|16210.9|16213.1|16211.1|16212.7|16210.7|0
1641348420000|2022-01-05 02:07:00|16212.7|16210.7|16211.7|16209.7|16212.9|16210.9|16211.6|16209.6|9
1641348430000|2022-01-05 02:07:10|16211.9|16209.9|16211.2|16209.2|16211.9|16209.9|16211.1|16209.1|22
1641348440000|2022-01-05 02:07:20|16211.5|16209.5|16213|16211|16213.1|16211.1|16211.5|16209.5|7
1641348450000|2022-01-05 02:07:30|16212.9|16210.9|16213.2|16211.2|16213.2|16211.2|16212.7|16210.7|14
1641348460000|2022-01-05 02:07:40|16213|16211|16213.2|16211.2|16213.2|16211.2|16212.7|16210.7|3
1641348470000|2022-01-05 02:07:50|16213.1|16211.1|16211.2|16209.2|16213.2|16211.2|16211.2|16209.2|6
1641348480000|2022-01-05 02:08:00|16211.4|16209.4|16212.1|16210.1|16212.1|16210.1|16211.1|16209.1|10
1641348490000|2022-01-05 02:08:10|16212.2|16210.2|16212.9|16210.9|16213.5|16211.5|16212.2|16210.2|4
1641348500000|2022-01-05 02:08:20|16212.7|16210.7|16212.6|16210.6|16212.9|16210.9|16212.5|16210.5|2
1641348510000|2022-01-05 02:08:30|16212.7|16210.7|16212.6|16210.6|16212.9|16210.9|16212|16210|3
1641348520000|2022-01-05 02:08:40|16212.7|16210.7|16213.5|16211.5|16213.5|16211.5|16212.2|16210.2|3
1641348530000|2022-01-05 02:08:50|16213.4|16211.4|16213.7|16211.7|16214.5|16212.5|16213.2|16211.2|16
1641348540000|2022-01-05 02:09:00|16213.6|16211.6|16213.2|16211.2|16213.9|16211.9|16213.2|16211.2|3
1641348550000|2022-01-05 02:09:10|16213.4|16211.4|16213.5|16211.5|16213.7|16211.7|16213.2|16211.2|2
1641348560000|2022-01-05 02:09:20|16213.6|16211.6|16213.5|16211.5|16214|16212|16213.1|16211.1|13
1641348570000|2022-01-05 02:09:30|16213.6|16211.6|16213.7|16211.7|16214.1|16212.1|16213.5|16211.5|3
1641348580000|2022-01-05 02:09:40|16213.6|16211.6|16213.7|16211.7|16214.1|16212.1|16213.5|16211.5|2
1641348590000|2022-01-05 02:09:50|16214.4|16212.4|16214.4|16212.4|16214.5|16212.5|16214.4|16212.4|5
1641348600000|2022-01-05 02:10:00|16214.2|16212.2|16217.2|16215.2|16217.2|16215.2|16214.1|16212.1|51
1641348610000|2022-01-05 02:10:10|16217|16215|16215.4|16213.4|16217|16215|16214.9|16212.9|9
1641348620000|2022-01-05 02:10:20|16215.5|16213.5|16215.1|16213.1|16215.5|16213.5|16214.7|16212.7|4
1641348630000|2022-01-05 02:10:30|16215|16213|16215.6|16213.6|16215.6|16213.6|16215|16213|0
1641348640000|2022-01-05 02:10:40|16215.7|16213.7|16215.7|16213.7|16215.9|16213.9|16215.1|16213.1|2
1641348650000|2022-01-05 02:10:50|16215.4|16213.4|16216.6|16214.6|16217.2|16215.2|16215|16213|20
1641348660000|2022-01-05 02:11:00|16216.5|16214.5|16217.5|16215.5|16217.5|16215.5|16215.7|16213.7|5
1641348670000|2022-01-05 02:11:10|16217.4|16215.4|16217.9|16215.9|16218.1|16216.1|16217.2|16215.2|7
1641348680000|2022-01-05 02:11:20|16218|16216|16218|16216|16218.7|16216.7|16217.9|16215.9|5
1641348690000|2022-01-05 02:11:30|16218.1|16216.1|16218|16216|16218.1|16216.1|16217.6|16215.6|7
1641348700000|2022-01-05 02:11:40|16217.9|16215.9|16219.1|16217.1|16219.1|16217.1|16217.5|16215.5|7
1641348710000|2022-01-05 02:11:50|16219|16217|16219|16217|16220|16218|16219|16217|6
1641348720000|2022-01-05 02:12:00|16218.9|16216.9|16219.2|16217.2|16219.4|16217.4|16218.6|16216.6|6
1641348730000|2022-01-05 02:12:10|16219|16217|16218.9|16216.9|16219|16217|16218.4|16216.4|5
1641348740000|2022-01-05 02:12:20|16218.7|16216.7|16218.5|16216.5|16219|16217|16218.4|16216.4|3
1641348750000|2022-01-05 02:12:30|16218.6|16216.6|16218.1|16216.1|16218.9|16216.9|16217.6|16215.6|36
1641348760000|2022-01-05 02:12:40|16218.2|16216.2|16218.2|16216.2|16218.4|16216.4|16217.9|16215.9|1
1641348770000|2022-01-05 02:12:50|16218.1|16216.1|16221.7|16219.7|16222.2|16220.2|16218.1|16216.1|60
1641348780000|2022-01-05 02:13:00|16221.9|16219.9|16223.1|16221.1|16223.1|16221.1|16221.9|16219.9|19
1641348790000|2022-01-05 02:13:10|16223.2|16221.2|16222.4|16220.4|16223.6|16221.6|16221.9|16219.9|40
1641348800000|2022-01-05 02:13:20|16222.2|16220.2|16223.4|16221.4|16223.7|16221.7|16222.2|16220.2|4
1641348810000|2022-01-05 02:13:30|16223.6|16221.6|16222.9|16220.9|16223.6|16221.6|16222.4|16220.4|8
1641348820000|2022-01-05 02:13:40|16222.7|16220.7|16222.6|16220.6|16222.9|16220.9|16222.2|16220.2|12
1641348830000|2022-01-05 02:13:50|16222.5|16220.5|16222.6|16220.6|16223.2|16221.2|16221.9|16219.9|19
1641348840000|2022-01-05 02:14:00|16222.5|16220.5|16220.7|16218.7|16222.6|16220.6|16220.7|16218.7|42
1641348850000|2022-01-05 02:14:10|16221.2|16219.2|16221.2|16219.2|16222.7|16220.7|16220.9|16218.9|8
1641348860000|2022-01-05 02:14:20|16221.4|16219.4|16220.9|16218.9|16221.4|16219.4|16220.4|16218.4|17
1641348870000|2022-01-05 02:14:30|16221|16219|16221|16219|16221|16219|16220.5|16218.5|13
1641348880000|2022-01-05 02:14:40|16221.1|16219.1|16220.1|16218.1|16221.1|16219.1|16220.1|16218.1|3
1641348890000|2022-01-05 02:14:50|16220.2|16218.2|16220|16218|16220.4|16218.4|16219.9|16217.9|9
1641348900000|2022-01-05 02:15:00|16220.1|16218.1|16220|16218|16220.5|16218.5|16219.6|16217.6|17
1641348910000|2022-01-05 02:15:10|16220.1|16218.1|16223.2|16221.2|16223.4|16221.4|16220|16218|32
1641348920000|2022-01-05 02:15:20|16223|16221|16221.7|16219.7|16223|16221|16221.5|16219.5|16
1641348930000|2022-01-05 02:15:30|16221.6|16219.6|16223.7|16221.7|16223.7|16221.7|16221.6|16219.6|42
1641348940000|2022-01-05 02:15:40|16223.6|16221.6|16223.9|16221.9|16224.4|16222.4|16223.4|16221.4|17
1641348950000|2022-01-05 02:15:50|16223.7|16221.7|16223.6|16221.6|16224.1|16222.1|16223.6|16221.6|11
1641348960000|2022-01-05 02:16:00|16223.9|16221.9|16223.5|16221.5|16224|16222|16222|16220|30
1641348970000|2022-01-05 02:16:10|16223.6|16221.6|16223.4|16221.4|16223.6|16221.6|16223|16221|5
1641348980000|2022-01-05 02:16:20|16223.5|16221.5|16223|16221|16223.6|16221.6|16222.7|16220.7|5
1641348990000|2022-01-05 02:16:30|16222.9|16220.9|16222.5|16220.5|16223.1|16221.1|16222.4|16220.4|1
1641349000000|2022-01-05 02:16:40|16222.4|16220.4|16221.5|16219.5|16222.4|16220.4|16221.5|16219.5|8
1641349010000|2022-01-05 02:16:50|16221.9|16219.9|16222.5|16220.5|16222.6|16220.6|16221.9|16219.9|6
1641349020000|2022-01-05 02:17:00|16222.4|16220.4|16222.7|16220.7|16222.7|16220.7|16222.1|16220.1|3
1641349030000|2022-01-05 02:17:10|16222.5|16220.5|16222.5|16220.5|16222.7|16220.7|16222.1|16220.1|2
1641349040000|2022-01-05 02:17:20|16222.4|16220.4|16221.6|16219.6|16222.5|16220.5|16221.4|16219.4|3
1641349050000|2022-01-05 02:17:30|16221.1|16219.1|16224.9|16222.9|16225.9|16223.9|16220.9|16218.9|79
1641349060000|2022-01-05 02:17:40|16224.7|16222.7|16223.9|16221.9|16224.9|16222.9|16223.7|16221.7|0
1641349070000|2022-01-05 02:17:50|16223.7|16221.7|16223.7|16221.7|16223.9|16221.9|16223.2|16221.2|7
1641349080000|2022-01-05 02:18:00|16223.5|16221.5|16224.1|16222.1|16224.4|16222.4|16223.5|16221.5|12
1641349090000|2022-01-05 02:18:10|16224.2|16222.2|16223.4|16221.4|16224.2|16222.2|16223.1|16221.1|1
1641349100000|2022-01-05 02:18:20|16223.2|16221.2|16224|16222|16224.1|16222.1|16223|16221|4
1641349110000|2022-01-05 02:18:30|16223.9|16221.9|16223.7|16221.7|16224|16222|16223.7|16221.7|4
1641349120000|2022-01-05 02:18:40|16223.6|16221.6|16221.6|16219.6|16223.6|16221.6|16221.2|16219.2|20
1641349130000|2022-01-05 02:18:50|16221.4|16219.4|16222.1|16220.1|16222.2|16220.2|16221|16219|10
1641349140000|2022-01-05 02:19:00|16222|16220|16221.7|16219.7|16222.7|16220.7|16221.2|16219.2|17
1641349150000|2022-01-05 02:19:10|16221.6|16219.6|16221.5|16219.5|16221.6|16219.6|16221|16219|12
1641349160000|2022-01-05 02:19:20|16221|16219|16221|16219|16221.5|16219.5|16221|16219|13
1641349170000|2022-01-05 02:19:30|16222|16220|16221.5|16219.5|16222.4|16220.4|16221.5|16219.5|17
1641349180000|2022-01-05 02:19:40|16221.6|16219.6|16221.6|16219.6|16221.9|16219.9|16221.6|16219.6|2
1641349190000|2022-01-05 02:19:50|16221.5|16219.5|16222.7|16220.7|16222.9|16220.9|16221.5|16219.5|13
1641349200000|2022-01-05 02:20:00|16222.9|16220.9|16223|16221|16223.5|16221.5|16222.6|16220.6|6
1641349210000|2022-01-05 02:20:10|16222.9|16220.9|16223|16221|16223.1|16221.1|16222.4|16220.4|8
1641349220000|2022-01-05 02:20:20|16222.9|16220.9|16222.1|16220.1|16222.9|16220.9|16222.1|16220.1|2
1641349230000|2022-01-05 02:20:30|16222|16220|16221.5|16219.5|16222.1|16220.1|16221.4|16219.4|3
1641349240000|2022-01-05 02:20:40|16221.6|16219.6|16221|16219|16221.6|16219.6|16220.7|16218.7|6
1641349250000|2022-01-05 02:20:50|16220.7|16218.7|16220.5|16218.5|16221.5|16219.5|16220.1|16218.1|18
1641349260000|2022-01-05 02:21:00|16220.6|16218.6|16220.6|16218.6|16220.9|16218.9|16220.2|16218.2|7
1641349270000|2022-01-05 02:21:10|16220.7|16218.7|16220.5|16218.5|16220.7|16218.7|16220.4|16218.4|3
1641349280000|2022-01-05 02:21:20|16221.2|16219.2|16221.2|16219.2|16221.5|16219.5|16221.1|16219.1|3
1641349290000|2022-01-05 02:21:30|16221.4|16219.4|16221.2|16219.2|16221.5|16219.5|16220.7|16218.7|2
1641349300000|2022-01-05 02:21:40|16221.4|16219.4|16221|16219|16221.4|16219.4|16220.7|16218.7|0
1641349310000|2022-01-05 02:21:50|16221.1|16219.1|16221.4|16219.4|16221.5|16219.5|16221.1|16219.1|1
1641349320000|2022-01-05 02:22:00|16221.2|16219.2|16221.2|16219.2|16222.1|16220.1|16220.7|16218.7|12
1641349330000|2022-01-05 02:22:10|16221.4|16219.4|16221.2|16219.2|16221.7|16219.7|16220.7|16218.7|3
1641349340000|2022-01-05 02:22:20|16221.1|16219.1|16220.7|16218.7|16221.2|16219.2|16220.7|16218.7|0
1641349350000|2022-01-05 02:22:30|16220.6|16218.6|16220.2|16218.2|16220.6|16218.6|16220.1|16218.1|2
1641349360000|2022-01-05 02:22:40|16220.1|16218.1|16220.2|16218.2|16220.4|16218.4|16220|16218|5
1641349370000|2022-01-05 02:22:50|16220.4|16218.4|16220.6|16218.6|16220.6|16218.6|16220.2|16218.2|1
1641349380000|2022-01-05 02:23:00|16220.5|16218.5|16220.5|16218.5|16220.6|16218.6|16220.2|16218.2|1
1641349390000|2022-01-05 02:23:10|16220.6|16218.6|16220.5|16218.5|16220.6|16218.6|16220.4|16218.4|0
1641349400000|2022-01-05 02:23:20|16220.6|16218.6|16220.4|16218.4|16220.6|16218.6|16220.1|16218.1|5
1641349410000|2022-01-05 02:23:30|16220.2|16218.2|16221.1|16219.1|16221.2|16219.2|16220.2|16218.2|4
1641349420000|2022-01-05 02:23:40|16221.2|16219.2|16221.1|16219.1|16221.2|16219.2|16220.7|16218.7|4
1641349430000|2022-01-05 02:23:50|16221|16219|16221|16219|16221.2|16219.2|16220.9|16218.9|0
1641349440000|2022-01-05 02:24:00|16220.9|16218.9|16219|16217|16220.9|16218.9|16218.5|16216.5|16
1641349450000|2022-01-05 02:24:10|16219.1|16217.1|16219.1|16217.1|16219.2|16217.2|16218.7|16216.7|2
1641349460000|2022-01-05 02:24:20|16219|16217|16219|16217|16219|16217|16218.5|16216.5|1
1641349470000|2022-01-05 02:24:30|16218.9|16216.9|16219.1|16217.1|16220.4|16218.4|16218.9|16216.9|36
1641349480000|2022-01-05 02:24:40|16219.4|16217.4|16219.4|16217.4|16219.5|16217.5|16219.1|16217.1|3
1641349490000|2022-01-05 02:24:50|16219.2|16217.2|16219.7|16217.7|16219.9|16217.9|16219.1|16217.1|2
1641349500000|2022-01-05 02:25:00|16219.6|16217.6|16220.6|16218.6|16221|16219|16219|16217|27
1641349510000|2022-01-05 02:25:10|16220.7|16218.7|16221.2|16219.2|16221.6|16219.6|16220.4|16218.4|11
1641349520000|2022-01-05 02:25:20|16221.1|16219.1|16221.7|16219.7|16222|16220|16221.1|16219.1|6
1641349530000|2022-01-05 02:25:30|16221.6|16219.6|16221.5|16219.5|16221.6|16219.6|16221.2|16219.2|2
1641349540000|2022-01-05 02:25:40|16221.4|16219.4|16221.4|16219.4|16221.5|16219.5|16221.2|16219.2|3
1641349550000|2022-01-05 02:25:50|16221.2|16219.2|16221.7|16219.7|16221.7|16219.7|16221.1|16219.1|4
1641349560000|2022-01-05 02:26:00|16221.6|16219.6|16220.5|16218.5|16221.6|16219.6|16220.2|16218.2|5
1641349570000|2022-01-05 02:26:10|16220.2|16218.2|16220.2|16218.2|16220.5|16218.5|16220|16218|2
1641349580000|2022-01-05 02:26:20|16220.4|16218.4|16221.6|16219.6|16221.7|16219.7|16220.2|16218.2|21
1641349590000|2022-01-05 02:26:30|16221.7|16219.7|16221.7|16219.7|16221.9|16219.9|16221.7|16219.7|7
1641349600000|2022-01-05 02:26:40|16221.9|16219.9|16222|16220|16222|16220|16221.7|16219.7|0
1641349610000|2022-01-05 02:26:50|16221.7|16219.7|16219.9|16217.9|16222|16220|16219.5|16217.5|48
1641349620000|2022-01-05 02:27:00|16220|16218|16219|16217|16220|16218|16219|16217|14
1641349630000|2022-01-05 02:27:10|16218.9|16216.9|16218.5|16216.5|16219.1|16217.1|16218|16216|18
1641349640000|2022-01-05 02:27:20|16219.1|16217.1|16217.4|16215.4|16219.1|16217.1|16217.4|16215.4|17
1641349650000|2022-01-05 02:27:30|16217|16215|16217.4|16215.4|16217.7|16215.7|16217|16215|10
1641349660000|2022-01-05 02:27:40|16217.2|16215.2|16217.4|16215.4|16217.9|16215.9|16217.2|16215.2|6
1641349670000|2022-01-05 02:27:50|16217.6|16215.6|16217.5|16215.5|16217.6|16215.6|16216.9|16214.9|9
1641349680000|2022-01-05 02:28:00|16217.6|16215.6|16217.9|16215.9|16217.9|16215.9|16217|16215|5
1641349690000|2022-01-05 02:28:10|16217.7|16215.7|16217.4|16215.4|16217.7|16215.7|16217.2|16215.2|0
1641349700000|2022-01-05 02:28:20|16217.6|16215.6|16218.1|16216.1|16218.1|16216.1|16217.6|16215.6|13
1641349710000|2022-01-05 02:28:30|16218|16216|16218.6|16216.6|16218.7|16216.7|16218|16216|4
1641349720000|2022-01-05 02:28:40|16218.4|16216.4|16218.4|16216.4|16218.7|16216.7|16218.1|16216.1|0
1641349730000|2022-01-05 02:28:50|16218.2|16216.2|16218.5|16216.5|16218.6|16216.6|16218.2|16216.2|6
1641349740000|2022-01-05 02:29:00|16218.4|16216.4|16217.7|16215.7|16218.7|16216.7|16217.7|16215.7|12
1641349750000|2022-01-05 02:29:10|16217.6|16215.6|16217.7|16215.7|16218|16216|16217.6|16215.6|3
1641349760000|2022-01-05 02:29:20|16217.9|16215.9|16218.1|16216.1|16218.1|16216.1|16217.7|16215.7|2
1641349770000|2022-01-05 02:29:30|16218|16216|16218|16216|16218|16216|16217.2|16215.2|6
1641349780000|2022-01-05 02:29:40|16217.9|16215.9|16217.7|16215.7|16218|16216|16217.6|16215.6|1
1641349790000|2022-01-05 02:29:50|16218|16216|16217.6|16215.6|16218.1|16216.1|16217.4|16215.4|10
1641349800000|2022-01-05 02:30:00|16217.7|16215.7|16217.9|16215.9|16218.4|16216.4|16217.6|16215.6|5
1641349810000|2022-01-05 02:30:10|16218|16216|16217.9|16215.9|16218|16216|16217.6|16215.6|2
1641349820000|2022-01-05 02:30:20|16217.7|16215.7|16217.6|16215.6|16218|16216|16217.6|16215.6|0
1641349830000|2022-01-05 02:30:30|16217.7|16215.7|16216.5|16214.5|16217.7|16215.7|16216.2|16214.2|16
1641349840000|2022-01-05 02:30:40|16216.4|16214.4|16214.9|16212.9|16216.5|16214.5|16214.7|16212.7|16
1641349850000|2022-01-05 02:30:50|16214.7|16212.7|16213.6|16211.6|16214.9|16212.9|16213.4|16211.4|19
1641349860000|2022-01-05 02:31:00|16213.7|16211.7|16214.1|16212.1|16214.1|16212.1|16213.2|16211.2|18
1641349870000|2022-01-05 02:31:10|16214.5|16212.5|16216.1|16214.1|16216.1|16214.1|16214.2|16212.2|8
1641349880000|2022-01-05 02:31:20|16216|16214|16216.5|16214.5|16216.7|16214.7|16215.7|16213.7|11
1641349890000|2022-01-05 02:31:30|16216.6|16214.6|16217.7|16215.7|16217.9|16215.9|16216.6|16214.6|14
1641349900000|2022-01-05 02:31:40|16217.6|16215.6|16218.1|16216.1|16218.6|16216.6|16217.6|16215.6|6
1641349910000|2022-01-05 02:31:50|16218.2|16216.2|16218.7|16216.7|16219.1|16217.1|16218.2|16216.2|13
1641349920000|2022-01-05 02:32:00|16218.6|16216.6|16218.4|16216.4|16218.7|16216.7|16218.1|16216.1|9
1641349930000|2022-01-05 02:32:10|16218.2|16216.2|16218.5|16216.5|16218.6|16216.6|16217.5|16215.5|9
1641349940000|2022-01-05 02:32:20|16218.6|16216.6|16219.1|16217.1|16219.4|16217.4|16218.6|16216.6|11
1641349950000|2022-01-05 02:32:30|16219|16217|16218.4|16216.4|16219|16217|16218.2|16216.2|1
1641349960000|2022-01-05 02:32:40|16218.5|16216.5|16219.7|16217.7|16219.7|16217.7|16218.5|16216.5|0
1641349970000|2022-01-05 02:32:50|16220|16218|16220.5|16218.5|16220.5|16218.5|16219.9|16217.9|6
1641349980000|2022-01-05 02:33:00|16220.7|16218.7|16221.7|16219.7|16222.2|16220.2|16220.7|16218.7|31
1641349990000|2022-01-05 02:33:10|16221.9|16219.9|16222.1|16220.1|16222.1|16220.1|16221.6|16219.6|1
1641350000000|2022-01-05 02:33:20|16222.2|16220.2|16222.9|16220.9|16222.9|16220.9|16222|16220|14
1641350010000|2022-01-05 02:33:30|16223|16221|16223|16221|16223.1|16221.1|16222.6|16220.6|9
1641350020000|2022-01-05 02:33:40|16223.1|16221.1|16223|16221|16223.1|16221.1|16222.7|16220.7|4
1641350030000|2022-01-05 02:33:50|16222.9|16220.9|16225.5|16223.5|16225.5|16223.5|16222.7|16220.7|36
1641350040000|2022-01-05 02:34:00|16225|16223|16223.7|16221.7|16225.1|16223.1|16223|16221|42
1641350050000|2022-01-05 02:34:10|16223.6|16221.6|16225.4|16223.4|16225.5|16223.5|16223.6|16221.6|4
1641350060000|2022-01-05 02:34:20|16225.2|16223.2|16224.2|16222.2|16225.4|16223.4|16224.1|16222.1|15
1641350070000|2022-01-05 02:34:30|16224.1|16222.1|16223|16221|16224.1|16222.1|16223|16221|11
1641350080000|2022-01-05 02:34:40|16223.2|16221.2|16222.9|16220.9|16223.2|16221.2|16222.2|16220.2|23
1641350090000|2022-01-05 02:34:50|16223.2|16221.2|16223|16221|16223.2|16221.2|16222.7|16220.7|13
1641350100000|2022-01-05 02:35:00|16223.1|16221.1|16223.5|16221.5|16224.4|16222.4|16223|16221|9
1641350110000|2022-01-05 02:35:10|16223.6|16221.6|16222.9|16220.9|16223.7|16221.7|16222.7|16220.7|4
1641350120000|2022-01-05 02:35:20|16222.7|16220.7|16222.4|16220.4|16223|16221|16222.4|16220.4|6
1641350130000|2022-01-05 02:35:30|16222.5|16220.5|16222|16220|16222.5|16220.5|16221.7|16219.7|9
1641350140000|2022-01-05 02:35:40|16222.1|16220.1|16222.5|16220.5|16222.6|16220.6|16222|16220|1
1641350150000|2022-01-05 02:35:50|16222.2|16220.2|16222|16220|16222.5|16220.5|16222|16220|0
1641350160000|2022-01-05 02:36:00|16222.1|16220.1|16221|16219|16222.1|16220.1|16220.9|16218.9|9
1641350170000|2022-01-05 02:36:10|16220.9|16218.9|16220.2|16218.2|16221|16219|16220.1|16218.1|5
1641350180000|2022-01-05 02:36:20|16220.1|16218.1|16220.1|16218.1|16220.6|16218.6|16220|16218|3
1641350190000|2022-01-05 02:36:30|16220.2|16218.2|16220.6|16218.6|16220.7|16218.7|16220.1|16218.1|7
1641350200000|2022-01-05 02:36:40|16220.5|16218.5|16220.2|16218.2|16220.5|16218.5|16220.2|16218.2|2
1641350210000|2022-01-05 02:36:50|16220.4|16218.4|16220.5|16218.5|16220.5|16218.5|16220.1|16218.1|1
1641350220000|2022-01-05 02:37:00|16220.4|16218.4|16220.7|16218.7|16220.9|16218.9|16220.4|16218.4|0
1641350230000|2022-01-05 02:37:10|16220.6|16218.6|16220.6|16218.6|16220.9|16218.9|16220.5|16218.5|0
1641350240000|2022-01-05 02:37:20|16220.7|16218.7|16221.2|16219.2|16221.2|16219.2|16220.6|16218.6|1
1641350250000|2022-01-05 02:37:30|16221.1|16219.1|16220.9|16218.9|16221.1|16219.1|16220.7|16218.7|2
1641350260000|2022-01-05 02:37:40|16220.7|16218.7|16220.7|16218.7|16220.9|16218.9|16220.7|16218.7|0
1641350270000|2022-01-05 02:37:50|16220.6|16218.6|16220.1|16218.1|16220.6|16218.6|16220.1|16218.1|1
1641350280000|2022-01-05 02:38:00|16220|16218|16219.6|16217.6|16220.4|16218.4|16219.2|16217.2|19
1641350290000|2022-01-05 02:38:10|16219.7|16217.7|16220.1|16218.1|16220.5|16218.5|16219.7|16217.7|1
1641350300000|2022-01-05 02:38:20|16220|16218|16219.7|16217.7|16220.1|16218.1|16219.7|16217.7|0
1641350310000|2022-01-05 02:38:30|16219.5|16217.5|16219.7|16217.7|16219.7|16217.7|16219.2|16217.2|0
1641350320000|2022-01-05 02:38:40|16219.6|16217.6|16219.7|16217.7|16219.7|16217.7|16219.2|16217.2|0
1641350330000|2022-01-05 02:38:50|16219.9|16217.9|16220|16218|16220.4|16218.4|16219.9|16217.9|2
1641350340000|2022-01-05 02:39:00|16220.4|16218.4|16219|16217|16220.4|16218.4|16219|16217|34
1641350350000|2022-01-05 02:39:10|16218.9|16216.9|16219.1|16217.1|16219.4|16217.4|16218.7|16216.7|14
1641350360000|2022-01-05 02:39:20|16219|16217|16218.4|16216.4|16219|16217|16218.4|16216.4|8
1641350370000|2022-01-05 02:39:30|16218.5|16216.5|16218.5|16216.5|16218.5|16216.5|16217|16215|46
1641350380000|2022-01-05 02:39:40|16218.6|16216.6|16217|16215|16218.6|16216.6|16216.7|16214.7|23
1641350390000|2022-01-05 02:39:50|16217.2|16215.2|16217.4|16215.4|16218.7|16216.7|16217|16215|54
1641350400000|2022-01-05 02:40:00|16217.2|16215.2|16215.7|16213.7|16217.4|16215.4|16215.7|16213.7|33
1641350410000|2022-01-05 02:40:10|16215.6|16213.6|16216|16214|16216.5|16214.5|16215.4|16213.4|5
1641350420000|2022-01-05 02:40:20|16216.1|16214.1|16215.6|16213.6|16216.2|16214.2|16215.5|16213.5|8
1641350430000|2022-01-05 02:40:30|16214.9|16212.9|16214.2|16212.2|16214.9|16212.9|16214|16212|25
1641350440000|2022-01-05 02:40:40|16214.4|16212.4|16213.7|16211.7|16214.4|16212.4|16213.5|16211.5|7
1641350450000|2022-01-05 02:40:50|16214|16212|16213.7|16211.7|16214|16212|16213.4|16211.4|9
1641350460000|2022-01-05 02:41:00|16213.9|16211.9|16214.5|16212.5|16214.5|16212.5|16213.6|16211.6|8
1641350470000|2022-01-05 02:41:10|16214.4|16212.4|16215.7|16213.7|16216.2|16214.2|16214.2|16212.2|15
1641350480000|2022-01-05 02:41:20|16215.9|16213.9|16216|16214|16216.4|16214.4|16215.7|16213.7|4
1641350490000|2022-01-05 02:41:30|16216.1|16214.1|16216.6|16214.6|16216.6|16214.6|16216|16214|5
1641350500000|2022-01-05 02:41:40|16217|16215|16217.1|16215.1|16218.4|16216.4|16216.7|16214.7|64
1641350510000|2022-01-05 02:41:50|16217.5|16215.5|16217.4|16215.4|16217.5|16215.5|16216.1|16214.1|18
1641350520000|2022-01-05 02:42:00|16217.5|16215.5|16216.7|16214.7|16217.5|16215.5|16216.1|16214.1|33
1641350530000|2022-01-05 02:42:10|16216.6|16214.6|16217.1|16215.1|16217.1|16215.1|16216.2|16214.2|15
1641350540000|2022-01-05 02:42:20|16217.2|16215.2|16217.5|16215.5|16217.6|16215.6|16216.9|16214.9|7
1641350550000|2022-01-05 02:42:30|16217.4|16215.4|16217.1|16215.1|16217.4|16215.4|16217|16215|2
1641350560000|2022-01-05 02:42:40|16216.9|16214.9|16216.5|16214.5|16216.9|16214.9|16216.4|16214.4|3
1641350570000|2022-01-05 02:42:50|16216.4|16214.4|16216.7|16214.7|16217|16215|16216.2|16214.2|13
1641350580000|2022-01-05 02:43:00|16217.1|16215.1|16217|16215|16218|16216|16217|16215|7
1641350590000|2022-01-05 02:43:10|16217.1|16215.1|16217|16215|16217.6|16215.6|16217|16215|1
1641350600000|2022-01-05 02:43:20|16217.1|16215.1|16216.9|16214.9|16217.5|16215.5|16216.6|16214.6|2
1641350610000|2022-01-05 02:43:30|16216.7|16214.7|16217|16215|16217.2|16215.2|16216.7|16214.7|1
1641350620000|2022-01-05 02:43:40|16216.9|16214.9|16216.5|16214.5|16217|16215|16216.5|16214.5|1
1641350630000|2022-01-05 02:43:50|16216.2|16214.2|16216.2|16214.2|16216.6|16214.6|16216.1|16214.1|5
1641350640000|2022-01-05 02:44:00|16216.4|16214.4|16216.6|16214.6|16216.7|16214.7|16216.2|16214.2|5
1641350650000|2022-01-05 02:44:10|16216.7|16214.7|16216.5|16214.5|16216.9|16214.9|16216.4|16214.4|2
1641350660000|2022-01-05 02:44:20|16216.6|16214.6|16216.2|16214.2|16216.6|16214.6|16216.2|16214.2|23
1641350670000|2022-01-05 02:44:30|16216.7|16214.7|16216.7|16214.7|16217.1|16215.1|16216.7|16214.7|36
1641350680000|2022-01-05 02:44:40|16217|16215|16217|16215|16217.1|16215.1|16217|16215|2
1641350690000|2022-01-05 02:44:50|16217.1|16215.1|16217.1|16215.1|16217.1|16215.1|16216.9|16214.9|0
1641350700000|2022-01-05 02:45:00|16217.4|16215.4|16218.6|16216.6|16218.6|16216.6|16217.4|16215.4|55
1641350710000|2022-01-05 02:45:10|16218.5|16216.5|16219.2|16217.2|16219.2|16217.2|16218.1|16216.1|5
1641350720000|2022-01-05 02:45:20|16219.1|16217.1|16218.4|16216.4|16219.7|16217.7|16218.4|16216.4|13
1641350730000|2022-01-05 02:45:30|16218.5|16216.5|16217.2|16215.2|16218.9|16216.9|16217.2|16215.2|12
1641350740000|2022-01-05 02:45:40|16217|16215|16216.1|16214.1|16217.5|16215.5|16216.1|16214.1|34
1641350750000|2022-01-05 02:45:50|16216.2|16214.2|16217|16215|16217|16215|16216.2|16214.2|29
1641350760000|2022-01-05 02:46:00|16216.9|16214.9|16216.7|16214.7|16216.9|16214.9|16216.2|16214.2|9
1641350770000|2022-01-05 02:46:10|16216.6|16214.6|16216.5|16214.5|16216.7|16214.7|16216.2|16214.2|12
1641350780000|2022-01-05 02:46:20|16216.4|16214.4|16216.5|16214.5|16216.7|16214.7|16216.2|16214.2|6
1641350790000|2022-01-05 02:46:30|16216.6|16214.6|16216.9|16214.9|16217|16215|16216.5|16214.5|2
1641350800000|2022-01-05 02:46:40|16217|16215|16217.6|16215.6|16217.9|16215.9|16217|16215|5
1641350810000|2022-01-05 02:46:50|16217.7|16215.7|16217.5|16215.5|16217.9|16215.9|16217.5|16215.5|0
1641350820000|2022-01-05 02:47:00|16217.9|16215.9|16218.5|16216.5|16218.5|16216.5|16217.9|16215.9|4
1641350830000|2022-01-05 02:47:10|16218.6|16216.6|16218.5|16216.5|16219|16217|16218.4|16216.4|4
1641350840000|2022-01-05 02:47:20|16218.4|16216.4|16219|16217|16219.1|16217.1|16218.2|16216.2|2
1641350850000|2022-01-05 02:47:30|16218.9|16216.9|16219|16217|16219|16217|16218.9|16216.9|0
1641350860000|2022-01-05 02:47:40|16219.9|16217.9|16219.7|16217.7|16220.4|16218.4|16219.7|16217.7|8
1641350870000|2022-01-05 02:47:50|16219.6|16217.6|16219.6|16217.6|16219.6|16217.6|16219.5|16217.5|0
1641350880000|2022-01-05 02:48:00|16219.7|16217.7|16219.1|16217.1|16219.7|16217.7|16219.1|16217.1|4
1641350890000|2022-01-05 02:48:10|16218.9|16216.9|16219.6|16217.6|16220.6|16218.6|16218.7|16216.7|28
1641350900000|2022-01-05 02:48:20|16219.5|16217.5|16220.1|16218.1|16220.1|16218.1|16219.4|16217.4|2
1641350910000|2022-01-05 02:48:30|16220.4|16218.4|16220.4|16218.4|16220.6|16218.6|16219.5|16217.5|7
1641350920000|2022-01-05 02:48:40|16220.2|16218.2|16219|16217|16220.2|16218.2|16219|16217|13
1641350930000|2022-01-05 02:48:50|16219.2|16217.2|16219.6|16217.6|16219.9|16217.9|16219.2|16217.2|6
1641350940000|2022-01-05 02:49:00|16219.9|16217.9|16219.2|16217.2|16220|16218|16219.2|16217.2|4
1641350950000|2022-01-05 02:49:10|16219|16217|16219.1|16217.1|16219.4|16217.4|16219|16217|1
1641350960000|2022-01-05 02:49:20|16219.2|16217.2|16219.9|16217.9|16219.9|16217.9|16219.2|16217.2|5
1641350970000|2022-01-05 02:49:30|16219.7|16217.7|16220.1|16218.1|16220.1|16218.1|16219.6|16217.6|1
1641350980000|2022-01-05 02:49:40|16220|16218|16220.1|16218.1|16220.1|16218.1|16220|16218|0
1641350990000|2022-01-05 02:49:50|16219.6|16217.6|16219.7|16217.7|16220|16218|16219.6|16217.6|4
1641351000000|2022-01-05 02:50:00|16219.6|16217.6|16219.6|16217.6|16219.7|16217.7|16219.4|16217.4|2
1641351010000|2022-01-05 02:50:10|16219.5|16217.5|16220.7|16218.7|16220.7|16218.7|16219.2|16217.2|12
1641351020000|2022-01-05 02:50:20|16220.6|16218.6|16221.5|16219.5|16221.5|16219.5|16220.6|16218.6|13
1641351030000|2022-01-05 02:50:30|16221.4|16219.4|16221.2|16219.2|16221.4|16219.4|16221.1|16219.1|3
1641351040000|2022-01-05 02:50:40|16221.5|16219.5|16222|16220|16222|16220|16221.5|16219.5|5
1641351050000|2022-01-05 02:50:50|16222.1|16220.1|16222|16220|16222.1|16220.1|16221.4|16219.4|6
1641351060000|2022-01-05 02:51:00|16221.2|16219.2|16223|16221|16223|16221|16221.2|16219.2|53
1641351070000|2022-01-05 02:51:10|16222.1|16220.1|16223.5|16221.5|16223.6|16221.6|16222.1|16220.1|12
1641351080000|2022-01-05 02:51:20|16223.7|16221.7|16224.1|16222.1|16224.1|16222.1|16223.4|16221.4|26
1641351090000|2022-01-05 02:51:30|16224.2|16222.2|16224.7|16222.7|16225.5|16223.5|16224.2|16222.2|60
1641351100000|2022-01-05 02:51:40|16224.9|16222.9|16225|16223|16225.2|16223.2|16224.6|16222.6|3
1641351110000|2022-01-05 02:51:50|16224.9|16222.9|16224.1|16222.1|16225.2|16223.2|16224.1|16222.1|9
1641351120000|2022-01-05 02:52:00|16224.2|16222.2|16225.1|16223.1|16225.1|16223.1|16224.1|16222.1|7
1641351130000|2022-01-05 02:52:10|16224.9|16222.9|16224|16222|16225.1|16223.1|16223.7|16221.7|10
1641351140000|2022-01-05 02:52:20|16224.1|16222.1|16223.9|16221.9|16224.4|16222.4|16223.7|16221.7|5
1641351150000|2022-01-05 02:52:30|16223.7|16221.7|16223.9|16221.9|16224.1|16222.1|16223.5|16221.5|2
1641351160000|2022-01-05 02:52:40|16224|16222|16224.6|16222.6|16224.9|16222.9|16223.9|16221.9|2
1641351170000|2022-01-05 02:52:50|16224.5|16222.5|16224.7|16222.7|16224.9|16222.9|16224.4|16222.4|2
1641351180000|2022-01-05 02:53:00|16225.2|16223.2|16225.1|16223.1|16225.5|16223.5|16224.7|16222.7|15
1641351190000|2022-01-05 02:53:10|16225.2|16223.2|16226|16224|16226|16224|16225.2|16223.2|13
1641351200000|2022-01-05 02:53:20|16226.1|16224.1|16225.5|16223.5|16226.1|16224.1|16225.4|16223.4|21
1641351210000|2022-01-05 02:53:30|16225.4|16223.4|16223.6|16221.6|16225.5|16223.5|16223.5|16221.5|9
1641351220000|2022-01-05 02:53:40|16223.5|16221.5|16223.2|16221.2|16223.7|16221.7|16223.2|16221.2|12
1641351230000|2022-01-05 02:53:50|16223.1|16221.1|16223.2|16221.2|16223.4|16221.4|16223|16221|3
1641351240000|2022-01-05 02:54:00|16223.1|16221.1|16223|16221|16223.4|16221.4|16222.4|16220.4|3
1641351250000|2022-01-05 02:54:10|16222.9|16220.9|16223|16221|16223.2|16221.2|16222.9|16220.9|2
1641351260000|2022-01-05 02:54:20|16222.9|16220.9|16223|16221|16223.1|16221.1|16222.6|16220.6|5
1641351270000|2022-01-05 02:54:30|16222.7|16220.7|16222.7|16220.7|16222.9|16220.9|16222.7|16220.7|1
1641351280000|2022-01-05 02:54:40|16222.9|16220.9|16222.9|16220.9|16222.9|16220.9|16222.7|16220.7|0
1641351290000|2022-01-05 02:54:50|16223|16221|16223.2|16221.2|16223.4|16221.4|16223|16221|2
1641351300000|2022-01-05 02:55:00|16223.7|16221.7|16222.2|16220.2|16223.7|16221.7|16222.1|16220.1|21
1641351310000|2022-01-05 02:55:10|16222.1|16220.1|16223.9|16221.9|16224.1|16222.1|16222|16220|8
1641351320000|2022-01-05 02:55:20|16223.7|16221.7|16225.4|16223.4|16225.5|16223.5|16223.7|16221.7|10
1641351330000|2022-01-05 02:55:30|16225.5|16223.5|16225|16223|16225.5|16223.5|16224.9|16222.9|3
1641351340000|2022-01-05 02:55:40|16224.6|16222.6|16224.9|16222.9|16225.1|16223.1|16224.1|16222.1|5
1641351350000|2022-01-05 02:55:50|16224.7|16222.7|16224.5|16222.5|16224.7|16222.7|16224.2|16222.2|0
1641351360000|2022-01-05 02:56:00|16224.4|16222.4|16226.1|16224.1|16226.2|16224.2|16224.4|16222.4|8
1641351370000|2022-01-05 02:56:10|16226.4|16224.4|16226.4|16224.4|16226.7|16224.7|16226.2|16224.2|26
1641351380000|2022-01-05 02:56:20|16226.6|16224.6|16227.4|16225.4|16227.5|16225.5|16226|16224|12
1641351390000|2022-01-05 02:56:30|16227.5|16225.5|16227.7|16225.7|16228.6|16226.6|16227.2|16225.2|46
1641351400000|2022-01-05 02:56:40|16227.6|16225.6|16227.4|16225.4|16227.9|16225.9|16227.4|16225.4|3
1641351410000|2022-01-05 02:56:50|16227.7|16225.7|16227.2|16225.2|16227.9|16225.9|16227.2|16225.2|12
1641351420000|2022-01-05 02:57:00|16227.1|16225.1|16228|16226|16228.5|16226.5|16226.9|16224.9|11
1641351430000|2022-01-05 02:57:10|16228.2|16226.2|16227.7|16225.7|16228.7|16226.7|16227.7|16225.7|20
1641351440000|2022-01-05 02:57:20|16227.6|16225.6|16227|16225|16227.9|16225.9|16226.7|16224.7|9
1641351450000|2022-01-05 02:57:30|16227.1|16225.1|16227.5|16225.5|16227.6|16225.6|16227|16225|0
1641351460000|2022-01-05 02:57:40|16227.6|16225.6|16226.9|16224.9|16227.7|16225.7|16226.7|16224.7|2
1641351470000|2022-01-05 02:57:50|16227|16225|16226.2|16224.2|16227.2|16225.2|16226.2|16224.2|2
1641351480000|2022-01-05 02:58:00|16226.1|16224.1|16226|16224|16226.4|16224.4|16225.7|16223.7|4
1641351490000|2022-01-05 02:58:10|16225.9|16223.9|16226.4|16224.4|16226.4|16224.4|16225.6|16223.6|6
1641351500000|2022-01-05 02:58:20|16226.2|16224.2|16226.9|16224.9|16227|16225|16226.1|16224.1|5
1641351510000|2022-01-05 02:58:30|16227|16225|16226.1|16224.1|16227|16225|16225.9|16223.9|5
1641351520000|2022-01-05 02:58:40|16226.2|16224.2|16225.6|16223.6|16226.2|16224.2|16225.6|16223.6|2
1641351530000|2022-01-05 02:58:50|16225.9|16223.9|16225.5|16223.5|16225.9|16223.9|16225.4|16223.4|5
1641351540000|2022-01-05 02:59:00|16226|16224|16225.5|16223.5|16226.5|16224.5|16225.5|16223.5|15
1641351550000|2022-01-05 02:59:10|16225.4|16223.4|16225.4|16223.4|16225.5|16223.5|16225.1|16223.1|0
1641351560000|2022-01-05 02:59:20|16225.5|16223.5|16225.2|16223.2|16225.5|16223.5|16224.9|16222.9|2
1641351570000|2022-01-05 02:59:30|16225.4|16223.4|16225.7|16223.7|16225.7|16223.7|16225.2|16223.2|3
1641351580000|2022-01-05 02:59:40|16225.6|16223.6|16225.6|16223.6|16226|16224|16225.6|16223.6|0
1641351590000|2022-01-05 02:59:50|16225.7|16223.7|16226|16224|16226.1|16224.1|16225.6|16223.6|2
1641351600000|2022-01-05 03:00:00|16226.1|16224.1|16227.5|16225.5|16227.7|16225.7|16226|16224|13
1641351610000|2022-01-05 03:00:10|16227.6|16225.6|16228.5|16226.5|16228.7|16226.7|16227.5|16225.5|18
1641351620000|2022-01-05 03:00:20|16228.6|16226.6|16228.9|16226.9|16229.2|16227.2|16228.6|16226.6|41
1641351630000|2022-01-05 03:00:30|16228.7|16226.7|16228.5|16226.5|16229.1|16227.1|16228.5|16226.5|11
1641351640000|2022-01-05 03:00:40|16228.6|16226.6|16226.7|16224.7|16228.9|16226.9|16226.7|16224.7|14
1641351650000|2022-01-05 03:00:50|16226.9|16224.9|16226.7|16224.7|16227|16225|16226.5|16224.5|2
1641351660000|2022-01-05 03:01:00|16226.5|16224.5|16226.6|16224.6|16227.2|16225.2|16226.4|16224.4|12
1641351670000|2022-01-05 03:01:10|16226.7|16224.7|16227.6|16225.6|16227.6|16225.6|16226.7|16224.7|4
1641351680000|2022-01-05 03:01:20|16227.5|16225.5|16227.7|16225.7|16228|16226|16227.2|16225.2|2
1641351690000|2022-01-05 03:01:30|16227.9|16225.9|16226.9|16224.9|16228|16226|16226.9|16224.9|11
1641351700000|2022-01-05 03:01:40|16227|16225|16227|16225|16227.2|16225.2|16226.7|16224.7|3
1641351710000|2022-01-05 03:01:50|16226.9|16224.9|16227.1|16225.1|16227.2|16225.2|16226.2|16224.2|7
1641351720000|2022-01-05 03:02:00|16227|16225|16227.4|16225.4|16227.6|16225.6|16227|16225|4
1641351730000|2022-01-05 03:02:10|16227.2|16225.2|16227.2|16225.2|16227.6|16225.6|16226.7|16224.7|6
1641351740000|2022-01-05 03:02:20|16227.1|16225.1|16226.5|16224.5|16227.2|16225.2|16226.4|16224.4|5
1641351750000|2022-01-05 03:02:30|16226.4|16224.4|16226.4|16224.4|16226.7|16224.7|16226.4|16224.4|3
1641351760000|2022-01-05 03:02:40|16226.1|16224.1|16226|16224|16226.1|16224.1|16225.2|16223.2|23
1641351770000|2022-01-05 03:02:50|16226.1|16224.1|16226.1|16224.1|16226.5|16224.5|16226|16224|2
1641351780000|2022-01-05 03:03:00|16226.2|16224.2|16226|16224|16226.7|16224.7|16225.9|16223.9|11
1641351790000|2022-01-05 03:03:10|16226.1|16224.1|16226.9|16224.9|16226.9|16224.9|16226.1|16224.1|5
1641351800000|2022-01-05 03:03:20|16226.7|16224.7|16225.5|16223.5|16226.7|16224.7|16225.5|16223.5|0
1641351810000|2022-01-05 03:03:30|16225.6|16223.6|16226.4|16224.4|16226.5|16224.5|16225.6|16223.6|0
1641351820000|2022-01-05 03:03:40|16226|16224|16226.2|16224.2|16226.6|16224.6|16226|16224|3
1641351830000|2022-01-05 03:03:50|16226.4|16224.4|16226.6|16224.6|16227|16225|16226.4|16224.4|6
1641351840000|2022-01-05 03:04:00|16226.7|16224.7|16227|16225|16227.2|16225.2|16226.6|16224.6|6
1641351850000|2022-01-05 03:04:10|16226.4|16224.4|16226.2|16224.2|16226.7|16224.7|16226|16224|2
1641351860000|2022-01-05 03:04:20|16226.1|16224.1|16226.4|16224.4|16226.4|16224.4|16226|16224|0
1641351870000|2022-01-05 03:04:30|16226.5|16224.5|16226|16224|16226.5|16224.5|16226|16224|0
1641351880000|2022-01-05 03:04:40|16226.1|16224.1|16225.6|16223.6|16226.1|16224.1|16225.5|16223.5|12
1641351890000|2022-01-05 03:04:50|16225.2|16223.2|16226.4|16224.4|16226.6|16224.6|16225.2|16223.2|3
1641351900000|2022-01-05 03:05:00|16226.5|16224.5|16227.2|16225.2|16227.5|16225.5|16226.5|16224.5|7
1641351910000|2022-01-05 03:05:10|16227.4|16225.4|16228.2|16226.2|16228.4|16226.4|16227.4|16225.4|20
1641351920000|2022-01-05 03:05:20|16227.5|16225.5|16228.1|16226.1|16228.1|16226.1|16227.5|16225.5|8
1641351930000|2022-01-05 03:05:30|16227.9|16225.9|16227.6|16225.6|16228.5|16226.5|16227.6|16225.6|6
1641351940000|2022-01-05 03:05:40|16227.5|16225.5|16228.4|16226.4|16229.1|16227.1|16227.4|16225.4|18
1641351950000|2022-01-05 03:05:50|16228.5|16226.5|16228.6|16226.6|16229.1|16227.1|16228.4|16226.4|3
1641351960000|2022-01-05 03:06:00|16228.2|16226.2|16226.7|16224.7|16228.6|16226.6|16226.7|16224.7|18
1641351970000|2022-01-05 03:06:10|16226.4|16224.4|16226.2|16224.2|16226.7|16224.7|16226.2|16224.2|2
1641351980000|2022-01-05 03:06:20|16226.5|16224.5|16225.2|16223.2|16226.5|16224.5|16225.1|16223.1|8
1641351990000|2022-01-05 03:06:30|16225.1|16223.1|16226.1|16224.1|16226.2|16224.2|16225.1|16223.1|7
1641352000000|2022-01-05 03:06:40|16226.2|16224.2|16227.1|16225.1|16227.5|16225.5|16226.1|16224.1|1
1641352010000|2022-01-05 03:06:50|16227.2|16225.2|16227.4|16225.4|16227.7|16225.7|16227.1|16225.1|4
1641352020000|2022-01-05 03:07:00|16227.5|16225.5|16227.2|16225.2|16227.5|16225.5|16227.2|16225.2|0
1641352030000|2022-01-05 03:07:10|16227.1|16225.1|16227.1|16225.1|16227.4|16225.4|16227|16225|0
1641352040000|2022-01-05 03:07:20|16227|16225|16227.1|16225.1|16227.1|16225.1|16227|16225|0
1641352050000|2022-01-05 03:07:30|16227|16225|16226.5|16224.5|16227|16225|16226.5|16224.5|7
1641352060000|2022-01-05 03:07:40|16226.6|16224.6|16225.6|16223.6|16226.6|16224.6|16225.6|16223.6|9
1641352070000|2022-01-05 03:07:50|16225.5|16223.5|16225.7|16223.7|16226|16224|16225.5|16223.5|0
1641352080000|2022-01-05 03:08:00|16225.9|16223.9|16225.6|16223.6|16225.9|16223.9|16225.6|16223.6|0
1641352090000|2022-01-05 03:08:10|16225.4|16223.4|16225.6|16223.6|16225.6|16223.6|16225.1|16223.1|1
1641352100000|2022-01-05 03:08:20|16226.1|16224.1|16226.2|16224.2|16226.7|16224.7|16226.1|16224.1|5
1641352110000|2022-01-05 03:08:30|16226.1|16224.1|16226.1|16224.1|16226.2|16224.2|16225.9|16223.9|0
1641352120000|2022-01-05 03:08:40|16226|16224|16225.7|16223.7|16226|16224|16225.5|16223.5|0
1641352130000|2022-01-05 03:08:50|16225.6|16223.6|16225.5|16223.5|16225.7|16223.7|16225.5|16223.5|1
1641352140000|2022-01-05 03:09:00|16225.4|16223.4|16224.7|16222.7|16225.5|16223.5|16224.2|16222.2|12
1641352150000|2022-01-05 03:09:10|16224.9|16222.9|16225.5|16223.5|16225.6|16223.6|16224.7|16222.7|4
1641352160000|2022-01-05 03:09:20|16225.6|16223.6|16226.1|16224.1|16226.2|16224.2|16225.6|16223.6|3
1641352170000|2022-01-05 03:09:30|16226|16224|16225.6|16223.6|16226|16224|16225.6|16223.6|1
1641352180000|2022-01-05 03:09:40|16225.5|16223.5|16225.6|16223.6|16225.6|16223.6|16225.4|16223.4|0
1641352190000|2022-01-05 03:09:50|16225.7|16223.7|16226.5|16224.5|16226.7|16224.7|16225.7|16223.7|3
1641352200000|2022-01-05 03:10:00|16226.4|16224.4|16226.1|16224.1|16226.5|16224.5|16226.1|16224.1|0
1641352210000|2022-01-05 03:10:10|16226|16224|16226.4|16224.4|16226.4|16224.4|16226|16224|0
1641352220000|2022-01-05 03:10:20|16226.5|16224.5|16225.5|16223.5|16226.5|16224.5|16225.4|16223.4|2
1641352230000|2022-01-05 03:10:30|16225.4|16223.4|16225.9|16223.9|16226.1|16224.1|16224.9|16222.9|2
1641352240000|2022-01-05 03:10:40|16225.7|16223.7|16226|16224|16226.1|16224.1|16225.6|16223.6|0
1641352250000|2022-01-05 03:10:50|16225.9|16223.9|16225.4|16223.4|16226|16224|16225|16223|2
1641352260000|2022-01-05 03:11:00|16225.2|16223.2|16225.5|16223.5|16225.5|16223.5|16224.7|16222.7|14
1641352270000|2022-01-05 03:11:10|16225.4|16223.4|16225.2|16223.2|16225.5|16223.5|16224.9|16222.9|8
1641352280000|2022-01-05 03:11:20|16225.1|16223.1|16224.9|16222.9|16225.1|16223.1|16224.9|16222.9|1
1641352290000|2022-01-05 03:11:30|16224.7|16222.7|16223.6|16221.6|16225|16223|16223.4|16221.4|41
1641352300000|2022-01-05 03:11:40|16223.7|16221.7|16223.9|16221.9|16224.1|16222.1|16223.5|16221.5|8
1641352310000|2022-01-05 03:11:50|16223.6|16221.6|16223.6|16221.6|16224.2|16222.2|16223.2|16221.2|8
1641352320000|2022-01-05 03:12:00|16223.5|16221.5|16223.9|16221.9|16224.1|16222.1|16223.2|16221.2|7
1641352330000|2022-01-05 03:12:10|16223.7|16221.7|16222.2|16220.2|16224.1|16222.1|16222.2|16220.2|7
1641352340000|2022-01-05 03:12:20|16222.4|16220.4|16222.5|16220.5|16222.7|16220.7|16222.4|16220.4|4
1641352350000|2022-01-05 03:12:30|16222.6|16220.6|16222.4|16220.4|16222.6|16220.6|16222.1|16220.1|10
1641352360000|2022-01-05 03:12:40|16223.1|16221.1|16223.2|16221.2|16223.5|16221.5|16223.1|16221.1|7
1641352370000|2022-01-05 03:12:50|16223.1|16221.1|16222.2|16220.2|16223.2|16221.2|16222.1|16220.1|7
1641352380000|2022-01-05 03:13:00|16222.1|16220.1|16222.1|16220.1|16222.5|16220.5|16222.1|16220.1|2
1641352390000|2022-01-05 03:13:10|16222|16220|16221.5|16219.5|16222|16220|16221.5|16219.5|13
1641352400000|2022-01-05 03:13:20|16221.6|16219.6|16221.7|16219.7|16221.7|16219.7|16221.5|16219.5|9
1641352410000|2022-01-05 03:13:30|16221.6|16219.6|16221|16219|16221.9|16219.9|16221|16219|8
1641352420000|2022-01-05 03:13:40|16220.7|16218.7|16219.9|16217.9|16221.2|16219.2|16219.2|16217.2|29
1641352430000|2022-01-05 03:13:50|16220|16218|16219.7|16217.7|16220|16218|16219.6|16217.6|11
1641352440000|2022-01-05 03:14:00|16219.6|16217.6|16219.5|16217.5|16219.7|16217.7|16219.4|16217.4|9
1641352450000|2022-01-05 03:14:10|16219.4|16217.4|16219.6|16217.6|16219.7|16217.7|16219.4|16217.4|6
1641352460000|2022-01-05 03:14:20|16219.5|16217.5|16219.4|16217.4|16219.6|16217.6|16219.2|16217.2|2
1641352470000|2022-01-05 03:14:30|16219.2|16217.2|16219|16217|16219.2|16217.2|16219|16217|8
1641352480000|2022-01-05 03:14:40|16219.1|16217.1|16219.1|16217.1|16219.1|16217.1|16218.7|16216.7|3
1641352490000|2022-01-05 03:14:50|16218.6|16216.6|16219.6|16217.6|16219.6|16217.6|16218.6|16216.6|24
1641352500000|2022-01-05 03:15:00|16219.4|16217.4|16216.6|16214.6|16219.4|16217.4|16216.6|16214.6|43
1641352510000|2022-01-05 03:15:10|16216.5|16214.5|16216.9|16214.9|16217.5|16215.5|16216.5|16214.5|14
1641352520000|2022-01-05 03:15:20|16217.1|16215.1|16218.5|16216.5|16218.5|16216.5|16217|16215|13
1641352530000|2022-01-05 03:15:30|16218.4|16216.4|16219.4|16217.4|16219.6|16217.6|16218.1|16216.1|8
1641352540000|2022-01-05 03:15:40|16219.6|16217.6|16220.4|16218.4|16220.4|16218.4|16219.1|16217.1|7
1641352550000|2022-01-05 03:15:50|16220.5|16218.5|16220.7|16218.7|16221.1|16219.1|16220.4|16218.4|17
1641352560000|2022-01-05 03:16:00|16220.6|16218.6|16219.7|16217.7|16220.7|16218.7|16219.5|16217.5|9
1641352570000|2022-01-05 03:16:10|16219.9|16217.9|16219.7|16217.7|16220.7|16218.7|16219.7|16217.7|10
1641352580000|2022-01-05 03:16:20|16219.9|16217.9|16220.2|16218.2|16220.4|16218.4|16219.9|16217.9|0
1641352590000|2022-01-05 03:16:30|16220.1|16218.1|16220.2|16218.2|16220.4|16218.4|16219.2|16217.2|2
1641352600000|2022-01-05 03:16:40|16220.1|16218.1|16220.1|16218.1|16220.5|16218.5|16219.7|16217.7|4
1641352610000|2022-01-05 03:16:50|16220.2|16218.2|16220.9|16218.9|16221.1|16219.1|16220.2|16218.2|1
1641352620000|2022-01-05 03:17:00|16221|16219|16221|16219|16221.4|16219.4|16220.6|16218.6|7
1641352630000|2022-01-05 03:17:10|16221.1|16219.1|16221|16219|16221.5|16219.5|16220.6|16218.6|1
1641352640000|2022-01-05 03:17:20|16220.9|16218.9|16221.6|16219.6|16221.6|16219.6|16220.7|16218.7|4
1641352650000|2022-01-05 03:17:30|16221.5|16219.5|16221|16219|16221.6|16219.6|16220.9|16218.9|1
1641352660000|2022-01-05 03:17:40|16220.6|16218.6|16220.7|16218.7|16220.9|16218.9|16220.4|16218.4|5
1641352670000|2022-01-05 03:17:50|16220.9|16218.9|16220.6|16218.6|16221|16219|16220.4|16218.4|3
1641352680000|2022-01-05 03:18:00|16220.2|16218.2|16220.6|16218.6|16220.7|16218.7|16220.2|16218.2|11
1641352690000|2022-01-05 03:18:10|16220.5|16218.5|16220.4|16218.4|16220.6|16218.6|16220.2|16218.2|1
1641352700000|2022-01-05 03:18:20|16220.2|16218.2|16220|16218|16220.6|16218.6|16219.6|16217.6|7
1641352710000|2022-01-05 03:18:30|16220.1|16218.1|16220.2|16218.2|16220.2|16218.2|16219.7|16217.7|0
1641352720000|2022-01-05 03:18:40|16220.1|16218.1|16220.2|16218.2|16220.2|16218.2|16220.1|16218.1|0
1641352730000|2022-01-05 03:18:50|16220.1|16218.1|16219.2|16217.2|16220.2|16218.2|16219.2|16217.2|4
1641352740000|2022-01-05 03:19:00|16219.1|16217.1|16220.2|16218.2|16220.4|16218.4|16218.9|16216.9|16
1641352750000|2022-01-05 03:19:10|16220.4|16218.4|16220.2|16218.2|16220.6|16218.6|16220.1|16218.1|0
1641352760000|2022-01-05 03:19:20|16220.6|16218.6|16220.9|16218.9|16221.4|16219.4|16220.2|16218.2|17
1641352770000|2022-01-05 03:19:30|16221|16219|16219.7|16217.7|16221|16219|16219.6|16217.6|14
1641352780000|2022-01-05 03:19:40|16219.6|16217.6|16220|16218|16220.2|16218.2|16219.6|16217.6|0
1641352790000|2022-01-05 03:19:50|16220.1|16218.1|16220|16218|16220.2|16218.2|16219.9|16217.9|0
1641352800000|2022-01-05 03:20:00|16220.1|16218.1|16218.5|16216.5|16220.1|16218.1|16218.5|16216.5|7
1641352810000|2022-01-05 03:20:10|16218.4|16216.4|16218.5|16216.5|16218.5|16216.5|16218.4|16216.4|3
1641352820000|2022-01-05 03:20:20|16218.6|16216.6|16218.6|16216.6|16219|16217|16218.4|16216.4|8
1641352830000|2022-01-05 03:20:30|16218.7|16216.7|16218.9|16216.9|16219.2|16217.2|16218.7|16216.7|1
1641352840000|2022-01-05 03:20:40|16218.5|16216.5|16218.7|16216.7|16219|16217|16218.5|16216.5|4
1641352850000|2022-01-05 03:20:50|16218.6|16216.6|16218.9|16216.9|16219.2|16217.2|16218.5|16216.5|2
1641352860000|2022-01-05 03:21:00|16218.7|16216.7|16219.7|16217.7|16219.9|16217.9|16218.7|16216.7|8
1641352870000|2022-01-05 03:21:10|16219.6|16217.6|16220.7|16218.7|16221.1|16219.1|16219.6|16217.6|2
1641352880000|2022-01-05 03:21:20|16220.6|16218.6|16220.9|16218.9|16221|16219|16220.5|16218.5|3
1641352890000|2022-01-05 03:21:30|16220.7|16218.7|16220.2|16218.2|16220.9|16218.9|16220.2|16218.2|12
1641352900000|2022-01-05 03:21:40|16220.4|16218.4|16220.9|16218.9|16221.1|16219.1|16220.4|16218.4|6
1641352910000|2022-01-05 03:21:50|16221|16219|16222|16220|16222.1|16220.1|16221|16219|25
1641352920000|2022-01-05 03:22:00|16221.7|16219.7|16222.9|16220.9|16222.9|16220.9|16221.7|16219.7|5
1641352930000|2022-01-05 03:22:10|16222.7|16220.7|16222.5|16220.5|16223|16221|16222.4|16220.4|8
1641352940000|2022-01-05 03:22:20|16222.6|16220.6|16223.1|16221.1|16223.1|16221.1|16222.5|16220.5|2
1641352950000|2022-01-05 03:22:30|16223|16221|16222.5|16220.5|16223.2|16221.2|16222.5|16220.5|4
1641352960000|2022-01-05 03:22:40|16222.4|16220.4|16222|16220|16222.4|16220.4|16221.9|16219.9|9
1641352970000|2022-01-05 03:22:50|16222.1|16220.1|16222.5|16220.5|16222.6|16220.6|16222|16220|0
1641352980000|2022-01-05 03:23:00|16222.4|16220.4|16222.2|16220.2|16222.4|16220.4|16221.9|16219.9|2
1641352990000|2022-01-05 03:23:10|16222.1|16220.1|16222.2|16220.2|16222.5|16220.5|16222|16220|2
1641353000000|2022-01-05 03:23:20|16222.1|16220.1|16222.5|16220.5|16222.5|16220.5|16222.1|16220.1|1
1641353010000|2022-01-05 03:23:30|16222.6|16220.6|16222.5|16220.5|16222.9|16220.9|16222.5|16220.5|5
1641353020000|2022-01-05 03:23:40|16222.4|16220.4|16222|16220|16222.5|16220.5|16221.6|16219.6|1
1641353030000|2022-01-05 03:23:50|16221.4|16219.4|16220.9|16218.9|16221.4|16219.4|16220.4|16218.4|10
1641353040000|2022-01-05 03:24:00|16220.7|16218.7|16220.7|16218.7|16220.9|16218.9|16220.4|16218.4|4
1641353050000|2022-01-05 03:24:10|16220.6|16218.6|16220.5|16218.5|16220.6|16218.6|16220.2|16218.2|2
1641353060000|2022-01-05 03:24:20|16220.2|16218.2|16220.7|16218.7|16220.7|16218.7|16220.2|16218.2|2
1641353070000|2022-01-05 03:24:30|16220.6|16218.6|16221.2|16219.2|16221.4|16219.4|16220.6|16218.6|1
1641353080000|2022-01-05 03:24:40|16221|16219|16221.4|16219.4|16221.6|16219.6|16220.9|16218.9|1
1641353090000|2022-01-05 03:24:50|16221.2|16219.2|16221|16219|16221.6|16219.6|16221|16219|0
1641353100000|2022-01-05 03:25:00|16221.2|16219.2|16219.9|16217.9|16221.2|16219.2|16219.9|16217.9|5
1641353110000|2022-01-05 03:25:10|16219.6|16217.6|16218.4|16216.4|16219.6|16217.6|16218.4|16216.4|6
1641353120000|2022-01-05 03:25:20|16218.5|16216.5|16218.7|16216.7|16218.9|16216.9|16218.2|16216.2|1
1641353130000|2022-01-05 03:25:30|16218.6|16216.6|16220|16218|16220.1|16218.1|16218.4|16216.4|7
1641353140000|2022-01-05 03:25:40|16220.1|16218.1|16219.9|16217.9|16220.1|16218.1|16219.7|16217.7|0
1641353150000|2022-01-05 03:25:50|16219.7|16217.7|16218.5|16216.5|16220|16218|16218.5|16216.5|2
1641353160000|2022-01-05 03:26:00|16218.7|16216.7|16219.5|16217.5|16219.6|16217.6|16218.7|16216.7|12
1641353170000|2022-01-05 03:26:10|16219.6|16217.6|16220.7|16218.7|16220.9|16218.9|16219.2|16217.2|2
1641353180000|2022-01-05 03:26:20|16220.6|16218.6|16220.6|16218.6|16221.1|16219.1|16220.4|16218.4|3
1641353190000|2022-01-05 03:26:30|16220.5|16218.5|16220.5|16218.5|16220.9|16218.9|16220.2|16218.2|3
1641353200000|2022-01-05 03:26:40|16220.6|16218.6|16220.7|16218.7|16220.9|16218.9|16220.5|16218.5|0
1641353210000|2022-01-05 03:26:50|16220.9|16218.9|16220.6|16218.6|16220.9|16218.9|16220.2|16218.2|1
1641353220000|2022-01-05 03:27:00|16220.7|16218.7|16220.5|16218.5|16220.9|16218.9|16220.5|16218.5|0
1641353230000|2022-01-05 03:27:10|16220|16218|16219.9|16217.9|16220|16218|16219.7|16217.7|4
1641353240000|2022-01-05 03:27:20|16219.7|16217.7|16219.7|16217.7|16219.7|16217.7|16219.6|16217.6|0
1641353250000|2022-01-05 03:27:30|16219.9|16217.9|16219.2|16217.2|16219.9|16217.9|16219.2|16217.2|0
1641353260000|2022-01-05 03:27:40|16219.4|16217.4|16219.1|16217.1|16219.7|16217.7|16219.1|16217.1|2
1641353270000|2022-01-05 03:27:50|16219|16217|16218.5|16216.5|16219|16217|16218.4|16216.4|5
1641353280000|2022-01-05 03:28:00|16218.4|16216.4|16218.7|16216.7|16218.7|16216.7|16218.4|16216.4|4
1641353290000|2022-01-05 03:28:10|16218.6|16216.6|16218.4|16216.4|16218.7|16216.7|16218.4|16216.4|9
1641353300000|2022-01-05 03:28:20|16218.5|16216.5|16218.6|16216.6|16218.6|16216.6|16218.4|16216.4|0
1641353310000|2022-01-05 03:28:30|16218.5|16216.5|16219|16217|16219|16217|16218.5|16216.5|4
1641353320000|2022-01-05 03:28:40|16219.1|16217.1|16220.2|16218.2|16220.2|16218.2|16219.1|16217.1|1
1641353330000|2022-01-05 03:28:50|16220.4|16218.4|16220.4|16218.4|16220.5|16218.5|16220|16218|3
1641353340000|2022-01-05 03:29:00|16220.2|16218.2|16220.1|16218.1|16220.9|16218.9|16219.9|16217.9|5
1641353350000|2022-01-05 03:29:10|16220.2|16218.2|16220.5|16218.5|16220.6|16218.6|16220.1|16218.1|1
1641353360000|2022-01-05 03:29:20|16220.4|16218.4|16220.2|16218.2|16220.5|16218.5|16219.9|16217.9|2
1641353370000|2022-01-05 03:29:30|16220.4|16218.4|16220.2|16218.2|16220.4|16218.4|16220.2|16218.2|0
1641353380000|2022-01-05 03:29:40|16220.5|16218.5|16220.5|16218.5|16220.5|16218.5|16220.2|16218.2|3
1641353390000|2022-01-05 03:29:50|16220.6|16218.6|16219.5|16217.5|16221.1|16219.1|16219.2|16217.2|33
1641353400000|2022-01-05 03:30:00|16219.4|16217.4|16219.1|16217.1|16219.6|16217.6|16219|16217|6
1641353410000|2022-01-05 03:30:10|16219.5|16217.5|16221.4|16219.4|16221.5|16219.5|16219.5|16217.5|13
1641353420000|2022-01-05 03:30:20|16221.5|16219.5|16222|16220|16222|16220|16221.4|16219.4|3
1641353430000|2022-01-05 03:30:30|16221.6|16219.6|16221.7|16219.7|16222.1|16220.1|16221.5|16219.5|1
1641353440000|2022-01-05 03:30:40|16222.2|16220.2|16222.6|16220.6|16222.7|16220.7|16222.2|16220.2|7
1641353450000|2022-01-05 03:30:50|16222.7|16220.7|16221.9|16219.9|16222.7|16220.7|16221.9|16219.9|3
1641353460000|2022-01-05 03:31:00|16222|16220|16221.7|16219.7|16222.1|16220.1|16221.5|16219.5|3
1641353470000|2022-01-05 03:31:10|16221.6|16219.6|16221.9|16219.9|16222|16220|16221.6|16219.6|1
1641353480000|2022-01-05 03:31:20|16221.7|16219.7|16221.4|16219.4|16221.9|16219.9|16221|16219|6
1641353490000|2022-01-05 03:31:30|16221.1|16219.1|16221.5|16219.5|16221.9|16219.9|16221.1|16219.1|3
1641353500000|2022-01-05 03:31:40|16221.4|16219.4|16221.1|16219.1|16221.5|16219.5|16221|16219|1
1641353510000|2022-01-05 03:31:50|16221|16219|16220.7|16218.7|16221|16219|16220.5|16218.5|5
1641353520000|2022-01-05 03:32:00|16220.6|16218.6|16220.4|16218.4|16220.7|16218.7|16220.4|16218.4|1
1641353530000|2022-01-05 03:32:10|16220.5|16218.5|16219.4|16217.4|16220.5|16218.5|16219.4|16217.4|35
1641353540000|2022-01-05 03:32:20|16219.2|16217.2|16218.9|16216.9|16219.2|16217.2|16218.6|16216.6|1
1641353550000|2022-01-05 03:32:30|16218.6|16216.6|16219.4|16217.4|16219.5|16217.5|16218.4|16216.4|11
1641353560000|2022-01-05 03:32:40|16219.2|16217.2|16220.2|16218.2|16220.5|16218.5|16219.2|16217.2|3
1641353570000|2022-01-05 03:32:50|16220.1|16218.1|16220.4|16218.4|16220.6|16218.6|16219.9|16217.9|3
1641353580000|2022-01-05 03:33:00|16220.5|16218.5|16220|16218|16220.5|16218.5|16219.9|16217.9|1
1641353590000|2022-01-05 03:33:10|16220.1|16218.1|16220.6|16218.6|16220.6|16218.6|16220.1|16218.1|6
1641353600000|2022-01-05 03:33:20|16220.7|16218.7|16221|16219|16221|16219|16220.6|16218.6|1
1641353610000|2022-01-05 03:33:30|16221.1|16219.1|16221.1|16219.1|16221.1|16219.1|16221.1|16219.1|0
1641353620000|2022-01-05 03:33:40|16221|16219|16220.9|16218.9|16221|16219|16220.9|16218.9|0
1641353630000|2022-01-05 03:33:50|16220.7|16218.7|16221|16219|16221|16219|16220.7|16218.7|3
1641353640000|2022-01-05 03:34:00|16221.1|16219.1|16220.7|16218.7|16221.5|16219.5|16220.6|16218.6|2
1641353650000|2022-01-05 03:34:10|16220.6|16218.6|16220.6|16218.6|16221.1|16219.1|16220.4|16218.4|3
1641353660000|2022-01-05 03:34:20|16220.7|16218.7|16220.5|16218.5|16221|16219|16220.5|16218.5|7
1641353670000|2022-01-05 03:34:30|16220.6|16218.6|16220.4|16218.4|16220.6|16218.6|16220.4|16218.4|1
1641353680000|2022-01-05 03:34:40|16220.5|16218.5|16220.2|16218.2|16220.5|16218.5|16220.1|16218.1|0
1641353690000|2022-01-05 03:34:50|16220.1|16218.1|16220.5|16218.5|16220.5|16218.5|16220.1|16218.1|0
1641353700000|2022-01-05 03:35:00|16220.7|16218.7|16221.5|16219.5|16221.6|16219.6|16220.7|16218.7|5
1641353710000|2022-01-05 03:35:10|16222|16220|16222.1|16220.1|16222.4|16220.4|16222|16220|12
1641353720000|2022-01-05 03:35:20|16222.5|16220.5|16224|16222|16224|16222|16222.5|16220.5|33
1641353730000|2022-01-05 03:35:30|16223.2|16221.2|16223.2|16221.2|16223.6|16221.6|16223.1|16221.1|3
1641353740000|2022-01-05 03:35:40|16223.4|16221.4|16223.7|16221.7|16224|16222|16223.2|16221.2|3
1641353750000|2022-01-05 03:35:50|16223.5|16221.5|16223.2|16221.2|16223.9|16221.9|16223.2|16221.2|4
1641353760000|2022-01-05 03:36:00|16223.1|16221.1|16223|16221|16223.2|16221.2|16223|16221|1
1641353770000|2022-01-05 03:36:10|16223.1|16221.1|16223.6|16221.6|16223.9|16221.9|16223.1|16221.1|9
1641353780000|2022-01-05 03:36:20|16223.7|16221.7|16223.7|16221.7|16224|16222|16223.2|16221.2|5
1641353790000|2022-01-05 03:36:30|16224|16222|16224.5|16222.5|16224.9|16222.9|16223.7|16221.7|13
1641353800000|2022-01-05 03:36:40|16224.4|16222.4|16224.1|16222.1|16224.4|16222.4|16224.1|16222.1|2
1641353810000|2022-01-05 03:36:50|16224.2|16222.2|16223|16221|16224.2|16222.2|16222.6|16220.6|7
1641353820000|2022-01-05 03:37:00|16222.9|16220.9|16223.2|16221.2|16223.4|16221.4|16222.9|16220.9|0
1641353830000|2022-01-05 03:37:10|16223.1|16221.1|16223|16221|16223.2|16221.2|16222.9|16220.9|0
1641353840000|2022-01-05 03:37:20|16222.9|16220.9|16222.7|16220.7|16223|16221|16222.6|16220.6|1
1641353850000|2022-01-05 03:37:30|16222.9|16220.9|16222.7|16220.7|16223.1|16221.1|16222.6|16220.6|0
1641353860000|2022-01-05 03:37:40|16222.6|16220.6|16223.6|16221.6|16223.6|16221.6|16222.6|16220.6|3
1641353870000|2022-01-05 03:37:50|16223.5|16221.5|16223.6|16221.6|16223.6|16221.6|16223.4|16221.4|0
1641353880000|2022-01-05 03:38:00|16223.5|16221.5|16223|16221|16223.6|16221.6|16223|16221|1
1641353890000|2022-01-05 03:38:10|16222.9|16220.9|16223.1|16221.1|16223.2|16221.2|16222.6|16220.6|14
1641353900000|2022-01-05 03:38:20|16223|16221|16222.7|16220.7|16223.1|16221.1|16222.5|16220.5|15
1641353910000|2022-01-05 03:38:30|16222.6|16220.6|16222.5|16220.5|16222.7|16220.7|16222.2|16220.2|1
1641353920000|2022-01-05 03:38:40|16222.4|16220.4|16222.1|16220.1|16222.5|16220.5|16222.1|16220.1|0
1641353930000|2022-01-05 03:38:50|16221.7|16219.7|16221.7|16219.7|16221.7|16219.7|16221.7|16219.7|1
1641353940000|2022-01-05 03:39:00|16221.6|16219.6|16221.6|16219.6|16222.1|16220.1|16221.6|16219.6|5
1641353950000|2022-01-05 03:39:10|16222|16220|16222.5|16220.5|16222.5|16220.5|16221.7|16219.7|3
1641353960000|2022-01-05 03:39:20|16222.2|16220.2|16223|16221|16223|16221|16222.2|16220.2|3
1641353970000|2022-01-05 03:39:30|16223.5|16221.5|16223.2|16221.2|16223.7|16221.7|16223|16221|7
1641353980000|2022-01-05 03:39:40|16223|16221|16223.4|16221.4|16223.5|16221.5|16223|16221|0
1641353990000|2022-01-05 03:39:50|16223.6|16221.6|16224|16222|16224.4|16222.4|16223.6|16221.6|15
1641354000000|2022-01-05 03:40:00|16223.9|16221.9|16223.7|16221.7|16224.1|16222.1|16223.4|16221.4|4
1641354010000|2022-01-05 03:40:10|16223.9|16221.9|16223.4|16221.4|16223.9|16221.9|16223.4|16221.4|0
1641354020000|2022-01-05 03:40:20|16223.5|16221.5|16223.4|16221.4|16223.9|16221.9|16223.2|16221.2|3
1641354030000|2022-01-05 03:40:30|16223.2|16221.2|16223.7|16221.7|16224|16222|16223.2|16221.2|1
1641354040000|2022-01-05 03:40:40|16224|16222|16224|16222|16224|16222|16223.9|16221.9|2
1641354050000|2022-01-05 03:40:50|16223.9|16221.9|16223.9|16221.9|16224|16222|16223.7|16221.7|0
1641354060000|2022-01-05 03:41:00|16223.7|16221.7|16223.7|16221.7|16223.9|16221.9|16223.6|16221.6|1
1641354070000|2022-01-05 03:41:10|16223.9|16221.9|16223.7|16221.7|16224|16222|16223.6|16221.6|4
1641354080000|2022-01-05 03:41:20|16223.6|16221.6|16223.5|16221.5|16223.9|16221.9|16223.5|16221.5|0
1641354090000|2022-01-05 03:41:30|16223.6|16221.6|16223.7|16221.7|16224|16222|16223.6|16221.6|1
1641354100000|2022-01-05 03:41:40|16223.9|16221.9|16223.4|16221.4|16223.9|16221.9|16223.2|16221.2|4
1641354110000|2022-01-05 03:41:50|16223.2|16221.2|16223.2|16221.2|16223.2|16221.2|16223.2|16221.2|0
1641354120000|2022-01-05 03:42:00|16223.1|16221.1|16222.7|16220.7|16223.1|16221.1|16222.6|16220.6|2
1641354130000|2022-01-05 03:42:10|16222.6|16220.6|16223.2|16221.2|16223.2|16221.2|16222.6|16220.6|3
1641354140000|2022-01-05 03:42:20|16223.4|16221.4|16223.2|16221.2|16223.4|16221.4|16223.2|16221.2|0
1641354150000|2022-01-05 03:42:30|16223.4|16221.4|16223.2|16221.2|16223.5|16221.5|16223.2|16221.2|0
1641354160000|2022-01-05 03:42:40|16223.4|16221.4|16223.2|16221.2|16223.5|16221.5|16223.2|16221.2|0
1641354170000|2022-01-05 03:42:50|16223.4|16221.4|16223.2|16221.2|16223.4|16221.4|16223.2|16221.2|0
1641354180000|2022-01-05 03:43:00|16223.4|16221.4|16222.7|16220.7|16223.4|16221.4|16222.6|16220.6|2
1641354190000|2022-01-05 03:43:10|16222.9|16220.9|16223.2|16221.2|16223.4|16221.4|16222.9|16220.9|1
1641354200000|2022-01-05 03:43:20|16223.4|16221.4|16223|16221|16223.5|16221.5|16222.7|16220.7|15
1641354210000|2022-01-05 03:43:30|16222.9|16220.9|16223.5|16221.5|16223.5|16221.5|16222.6|16220.6|6
1641354220000|2022-01-05 03:43:40|16223.4|16221.4|16223.1|16221.1|16223.4|16221.4|16223|16221|1
1641354230000|2022-01-05 03:43:50|16223.2|16221.2|16223.1|16221.1|16223.2|16221.2|16223.1|16221.1|0
1641354240000|2022-01-05 03:44:00|16223|16221|16223.1|16221.1|16223.2|16221.2|16223|16221|4
1641354250000|2022-01-05 03:44:10|16223|16221|16223.5|16221.5|16223.5|16221.5|16223|16221|4
1641354260000|2022-01-05 03:44:20|16223.4|16221.4|16223.6|16221.6|16224|16222|16223.4|16221.4|5
1641354270000|2022-01-05 03:44:30|16223.2|16221.2|16223.1|16221.1|16223.4|16221.4|16223|16221|5
1641354280000|2022-01-05 03:44:40|16223.2|16221.2|16223.2|16221.2|16223.2|16221.2|16223|16221|1
1641354290000|2022-01-05 03:44:50|16223.1|16221.1|16223.2|16221.2|16223.4|16221.4|16223.1|16221.1|0
1641354300000|2022-01-05 03:45:00|16223.1|16221.1|16223.4|16221.4|16223.5|16221.5|16223.1|16221.1|2
1641354310000|2022-01-05 03:45:10|16223.7|16221.7|16223.9|16221.9|16223.9|16221.9|16223.6|16221.6|3
1641354320000|2022-01-05 03:45:20|16223.7|16221.7|16223.9|16221.9|16224|16222|16223.7|16221.7|2
1641354330000|2022-01-05 03:45:30|16223.7|16221.7|16224|16222|16224.2|16222.2|16223.7|16221.7|3
1641354340000|2022-01-05 03:45:40|16224.1|16222.1|16224|16222|16224.1|16222.1|16224|16222|0
1641354350000|2022-01-05 03:45:50|16223.9|16221.9|16223.9|16221.9|16224|16222|16223.6|16221.6|0
1641354360000|2022-01-05 03:46:00|16223.7|16221.7|16223.1|16221.1|16224|16222|16223|16221|2
1641354370000|2022-01-05 03:46:10|16223|16221|16222.7|16220.7|16223.1|16221.1|16222.7|16220.7|0
1641354380000|2022-01-05 03:46:20|16222.9|16220.9|16222.9|16220.9|16223.2|16221.2|16222.7|16220.7|1
1641354390000|2022-01-05 03:46:30|16222.7|16220.7|16223.2|16221.2|16223.2|16221.2|16222.7|16220.7|2
1641354400000|2022-01-05 03:46:40|16222.7|16220.7|16222.7|16220.7|16222.7|16220.7|16222.5|16220.5|7
1641354410000|2022-01-05 03:46:50|16222.6|16220.6|16222.9|16220.9|16222.9|16220.9|16222.6|16220.6|7
1641354420000|2022-01-05 03:47:00|16222.7|16220.7|16222.9|16220.9|16224|16222|16222.7|16220.7|9
1641354430000|2022-01-05 03:47:10|16222.7|16220.7|16223|16221|16223|16221|16222.5|16220.5|3
1641354440000|2022-01-05 03:47:20|16223.1|16221.1|16222.5|16220.5|16223.2|16221.2|16222.5|16220.5|1
1641354450000|2022-01-05 03:47:30|16222.6|16220.6|16222.6|16220.6|16222.7|16220.7|16222.5|16220.5|0
1641354460000|2022-01-05 03:47:40|16222.5|16220.5|16222|16220|16222.6|16220.6|16222|16220|3
1641354470000|2022-01-05 03:47:50|16221.9|16219.9|16221.6|16219.6|16222.1|16220.1|16221.6|16219.6|1
1641354480000|2022-01-05 03:48:00|16221.7|16219.7|16222|16220|16222.4|16220.4|16221.7|16219.7|4
1641354490000|2022-01-05 03:48:10|16222.1|16220.1|16221.9|16219.9|16222.1|16220.1|16221.6|16219.6|4
1641354500000|2022-01-05 03:48:20|16222|16220|16221.9|16219.9|16222|16220|16221.6|16219.6|0
1641354510000|2022-01-05 03:48:30|16222|16220|16222.4|16220.4|16222.4|16220.4|16222|16220|1
1641354520000|2022-01-05 03:48:40|16222.7|16220.7|16222.7|16220.7|16222.7|16220.7|16222.4|16220.4|5
1641354530000|2022-01-05 03:48:50|16222.6|16220.6|16221.9|16219.9|16222.6|16220.6|16221.9|16219.9|0
1641354540000|2022-01-05 03:49:00|16221.6|16219.6|16221|16219|16221.9|16219.9|16221|16219|5
1641354550000|2022-01-05 03:49:10|16220.9|16218.9|16220.9|16218.9|16220.9|16218.9|16220.6|16218.6|8
1641354560000|2022-01-05 03:49:20|16221|16219|16220.5|16218.5|16221.2|16219.2|16220.5|16218.5|11
1641354570000|2022-01-05 03:49:30|16220.6|16218.6|16220.6|16218.6|16220.6|16218.6|16220.5|16218.5|0
1641354580000|2022-01-05 03:49:40|16220.5|16218.5|16220.4|16218.4|16220.5|16218.5|16220.4|16218.4|1
1641354590000|2022-01-05 03:49:50|16220.2|16218.2|16219.6|16217.6|16220.2|16218.2|16219.6|16217.6|13
1641354600000|2022-01-05 03:50:00|16219.7|16217.7|16220|16218|16220.1|16218.1|16219.4|16217.4|5
1641354610000|2022-01-05 03:50:10|16219.7|16217.7|16220|16218|16220|16218|16219.7|16217.7|2
1641354620000|2022-01-05 03:50:20|16219.9|16217.9|16219.7|16217.7|16220.1|16218.1|16219.7|16217.7|0
1641354630000|2022-01-05 03:50:30|16219.9|16217.9|16220.4|16218.4|16220.4|16218.4|16219.9|16217.9|5
1641354640000|2022-01-05 03:50:40|16220.5|16218.5|16220.2|16218.2|16220.6|16218.6|16220.2|16218.2|4
1641354650000|2022-01-05 03:50:50|16220.1|16218.1|16220.2|16218.2|16220.2|16218.2|16220.1|16218.1|0
1641354660000|2022-01-05 03:51:00|16220.1|16218.1|16219.7|16217.7|16220.1|16218.1|16219.7|16217.7|5
1641354670000|2022-01-05 03:51:10|16219.6|16217.6|16219.6|16217.6|16219.6|16217.6|16219.4|16217.4|2
1641354680000|2022-01-05 03:51:20|16219.2|16217.2|16219.2|16217.2|16219.2|16217.2|16219|16217|8
1641354690000|2022-01-05 03:51:30|16219.1|16217.1|16219|16217|16219.1|16217.1|16218.5|16216.5|35
1641354700000|2022-01-05 03:51:40|16218.7|16216.7|16218.5|16216.5|16218.9|16216.9|16218.5|16216.5|4
1641354710000|2022-01-05 03:51:50|16218.6|16216.6|16218.7|16216.7|16219|16217|16218.5|16216.5|10
1641354720000|2022-01-05 03:52:00|16218.9|16216.9|16218.9|16216.9|16218.9|16216.9|16218.7|16216.7|2
1641354730000|2022-01-05 03:52:10|16218.7|16216.7|16218.6|16216.6|16218.9|16216.9|16218.6|16216.6|1
1641354740000|2022-01-05 03:52:20|16218.7|16216.7|16219|16217|16219.7|16217.7|16218.7|16216.7|6
1641354750000|2022-01-05 03:52:30|16219.1|16217.1|16219|16217|16219.1|16217.1|16219|16217|0
1641354760000|2022-01-05 03:52:40|16219.1|16217.1|16219.1|16217.1|16219.4|16217.4|16219|16217|0
1641354770000|2022-01-05 03:52:50|16219|16217|16219|16217|16219.1|16217.1|16219|16217|1
1641354780000|2022-01-05 03:53:00|16219.4|16217.4|16219|16217|16219.4|16217.4|16218.6|16216.6|11
1641354800000|2022-01-05 03:53:20|16219.1|16217.1|16218.6|16216.6|16219.4|16217.4|16218.6|16216.6|7
1641354810000|2022-01-05 03:53:30|16219|16217|16220.4|16218.4|16220.4|16218.4|16219|16217|9
1641354820000|2022-01-05 03:53:40|16220.2|16218.2|16221.5|16219.5|16221.5|16219.5|16220.1|16218.1|2
1641354830000|2022-01-05 03:53:50|16221.4|16219.4|16221.1|16219.1|16221.4|16219.4|16221|16219|1
1641354840000|2022-01-05 03:54:00|16221.2|16219.2|16221.2|16219.2|16221.4|16219.4|16221|16219|1
1641354850000|2022-01-05 03:54:10|16221.1|16219.1|16221.2|16219.2|16221.7|16219.7|16220.7|16218.7|9
1641354860000|2022-01-05 03:54:20|16221.4|16219.4|16221.5|16219.5|16221.6|16219.6|16221.2|16219.2|2
1641354870000|2022-01-05 03:54:30|16221.6|16219.6|16222.2|16220.2|16222.2|16220.2|16221.6|16219.6|0
1641354880000|2022-01-05 03:54:40|16222|16220|16221.5|16219.5|16222.2|16220.2|16221.5|16219.5|13
1641354890000|2022-01-05 03:54:50|16221.6|16219.6|16221.7|16219.7|16222|16220|16221.6|16219.6|5
1641354900000|2022-01-05 03:55:00|16222.1|16220.1|16222.2|16220.2|16222.2|16220.2|16221.7|16219.7|1
1641354910000|2022-01-05 03:55:10|16222.1|16220.1|16221.7|16219.7|16222.2|16220.2|16221.7|16219.7|3
1641354920000|2022-01-05 03:55:20|16221.9|16219.9|16221.7|16219.7|16222.2|16220.2|16221.7|16219.7|0
1641354930000|2022-01-05 03:55:30|16221.9|16219.9|16221.7|16219.7|16222.1|16220.1|16221.7|16219.7|0
1641354940000|2022-01-05 03:55:40|16221.6|16219.6|16221.5|16219.5|16221.6|16219.6|16221.5|16219.5|2
1641354950000|2022-01-05 03:55:50|16221.6|16219.6|16221.6|16219.6|16222|16220|16221.5|16219.5|2
1641354960000|2022-01-05 03:56:00|16221.7|16219.7|16221.4|16219.4|16221.7|16219.7|16221.4|16219.4|2
1641354970000|2022-01-05 03:56:10|16221.2|16219.2|16221.7|16219.7|16221.7|16219.7|16221.2|16219.2|6
1641354980000|2022-01-05 03:56:20|16221.6|16219.6|16221.6|16219.6|16221.7|16219.7|16221.5|16219.5|0
1641354990000|2022-01-05 03:56:30|16221.5|16219.5|16219.9|16217.9|16221.7|16219.7|16219.9|16217.9|13
1641355000000|2022-01-05 03:56:40|16219.7|16217.7|16219.1|16217.1|16219.7|16217.7|16219|16217|0
1641355010000|2022-01-05 03:56:50|16219|16217|16218.5|16216.5|16219|16217|16218.5|16216.5|9
1641355020000|2022-01-05 03:57:00|16218.4|16216.4|16218.7|16216.7|16218.7|16216.7|16218.2|16216.2|10
1641355030000|2022-01-05 03:57:10|16219|16217|16219|16217|16219.4|16217.4|16218.7|16216.7|3
1641355040000|2022-01-05 03:57:20|16219.1|16217.1|16218.7|16216.7|16219.2|16217.2|16218.7|16216.7|12
1641355050000|2022-01-05 03:57:30|16218.9|16216.9|16219.1|16217.1|16219.2|16217.2|16218.9|16216.9|2
1641355060000|2022-01-05 03:57:40|16219|16217|16219|16217|16219.1|16217.1|16218.9|16216.9|0
1641355070000|2022-01-05 03:57:50|16219.1|16217.1|16220|16218|16220|16218|16218.9|16216.9|6
1641355080000|2022-01-05 03:58:00|16219.9|16217.9|16219.7|16217.7|16219.9|16217.9|16219.6|16217.6|1
1641355090000|2022-01-05 03:58:10|16220|16218|16220.5|16218.5|16220.6|16218.6|16219.9|16217.9|22
1641355100000|2022-01-05 03:58:20|16220.6|16218.6|16220.7|16218.7|16220.9|16218.9|16220.4|16218.4|2
1641355110000|2022-01-05 03:58:30|16220.9|16218.9|16220.9|16218.9|16221.2|16219.2|16220.7|16218.7|1
1641355120000|2022-01-05 03:58:40|16221.1|16219.1|16221|16219|16221.5|16219.5|16221|16219|3
1641355130000|2022-01-05 03:58:50|16220.9|16218.9|16221.1|16219.1|16221.2|16219.2|16220.7|16218.7|3
1641355140000|2022-01-05 03:59:00|16221|16219|16221.1|16219.1|16221.2|16219.2|16220.9|16218.9|7
1641355150000|2022-01-05 03:59:10|16221|16219|16221.4|16219.4|16221.5|16219.5|16220.7|16218.7|4
1641355160000|2022-01-05 03:59:20|16221.5|16219.5|16223.6|16221.6|16223.7|16221.7|16221.5|16219.5|23
1641355170000|2022-01-05 03:59:30|16223.7|16221.7|16223.2|16221.2|16223.9|16221.9|16223.2|16221.2|12
1641355180000|2022-01-05 03:59:40|16223.4|16221.4|16223.6|16221.6|16224.4|16222.4|16223.2|16221.2|21
1641355190000|2022-01-05 03:59:50|16223.7|16221.7|16223.1|16221.1|16223.9|16221.9|16222.9|16220.9|8
1641355200000|2022-01-05 04:00:00|16223.2|16221.2|16223.6|16221.6|16223.9|16221.9|16223.1|16221.1|6
1641355210000|2022-01-05 04:00:10|16223.4|16221.4|16223.7|16221.7|16224.5|16222.5|16223.1|16221.1|53
1641355220000|2022-01-05 04:00:20|16223.2|16221.2|16223|16221|16223.5|16221.5|16222.4|16220.4|18
1641355230000|2022-01-05 04:00:30|16223.1|16221.1|16223.1|16221.1|16223.1|16221.1|16222.4|16220.4|8
1641355240000|2022-01-05 04:00:40|16223.2|16221.2|16223.4|16221.4|16223.4|16221.4|16222.7|16220.7|3
1641355250000|2022-01-05 04:00:50|16223.5|16221.5|16223.4|16221.4|16223.6|16221.6|16223.2|16221.2|0
1641355260000|2022-01-05 04:01:00|16223.2|16221.2|16223.6|16221.6|16223.7|16221.7|16223|16221|0
1641355270000|2022-01-05 04:01:10|16223.7|16221.7|16223.2|16221.2|16223.7|16221.7|16223.2|16221.2|1
1641355280000|2022-01-05 04:01:20|16223.4|16221.4|16223.2|16221.2|16223.4|16221.4|16223.1|16221.1|2
1641355290000|2022-01-05 04:01:30|16223.4|16221.4|16222.9|16220.9|16223.4|16221.4|16222.9|16220.9|1
1641355300000|2022-01-05 04:01:40|16223|16221|16223|16221|16223.1|16221.1|16223|16221|1
1641355310000|2022-01-05 04:01:50|16223.1|16221.1|16223|16221|16223.1|16221.1|16223|16221|1
1641355320000|2022-01-05 04:02:00|16222.6|16220.6|16222.6|16220.6|16222.6|16220.6|16222.5|16220.5|5
1641355330000|2022-01-05 04:02:10|16222.5|16220.5|16222.5|16220.5|16222.6|16220.6|16222.5|16220.5|0
1641355340000|2022-01-05 04:02:20|16222.4|16220.4|16222.5|16220.5|16222.6|16220.6|16222.1|16220.1|1
1641355350000|2022-01-05 04:02:30|16222.2|16220.2|16222.5|16220.5|16222.6|16220.6|16222.2|16220.2|2
1641355360000|2022-01-05 04:02:40|16222.6|16220.6|16223.1|16221.1|16223.2|16221.2|16222.6|16220.6|3
1641355380000|2022-01-05 04:03:00|16223|16221|16223.5|16221.5|16223.6|16221.6|16223|16221|2
1641355390000|2022-01-05 04:03:10|16223.6|16221.6|16223.7|16221.7|16223.9|16221.9|16223.5|16221.5|1
1641355400000|2022-01-05 04:03:20|16223.9|16221.9|16224.5|16222.5|16224.5|16222.5|16223.7|16221.7|4
1641355410000|2022-01-05 04:03:30|16224.4|16222.4|16224.2|16222.2|16224.4|16222.4|16224.1|16222.1|1
1641355420000|2022-01-05 04:03:40|16224.1|16222.1|16224|16222|16224.2|16222.2|16223.9|16221.9|4
1641355430000|2022-01-05 04:03:50|16224.1|16222.1|16224.5|16222.5|16224.5|16222.5|16224.1|16222.1|2
1641355440000|2022-01-05 04:04:00|16224.9|16222.9|16224.4|16222.4|16225.2|16223.2|16224.4|16222.4|9
1641355450000|2022-01-05 04:04:10|16224.5|16222.5|16224.4|16222.4|16224.6|16222.6|16224.4|16222.4|2
1641355460000|2022-01-05 04:04:20|16224.5|16222.5|16225|16223|16225|16223|16224.4|16222.4|7
1641355470000|2022-01-05 04:04:30|16224.9|16222.9|16224.6|16222.6|16224.9|16222.9|16224.6|16222.6|3
1641355480000|2022-01-05 04:04:40|16224.7|16222.7|16224.6|16222.6|16224.7|16222.7|16224.6|16222.6|3
1641355490000|2022-01-05 04:04:50|16224.5|16222.5|16223.7|16221.7|16224.5|16222.5|16223.7|16221.7|1
1641355500000|2022-01-05 04:05:00|16223.5|16221.5|16223.5|16221.5|16223.5|16221.5|16223.5|16221.5|2
1641355510000|2022-01-05 04:05:10|16224.1|16222.1|16223.9|16221.9|16224.1|16222.1|16223.7|16221.7|2
1641355520000|2022-01-05 04:05:20|16223.7|16221.7|16223.7|16221.7|16223.9|16221.9|16223.6|16221.6|0
1641355530000|2022-01-05 04:05:30|16223.9|16221.9|16223.5|16221.5|16224.4|16222.4|16223.5|16221.5|10
1641355540000|2022-01-05 04:05:40|16223.4|16221.4|16223.4|16221.4|16223.4|16221.4|16223.2|16221.2|0
1641355550000|2022-01-05 04:05:50|16223.1|16221.1|16223.1|16221.1|16223.1|16221.1|16223|16221|3
1641355560000|2022-01-05 04:06:00|16223|16221|16222.6|16220.6|16223|16221|16222.6|16220.6|3
1641355570000|2022-01-05 04:06:10|16222.2|16220.2|16221.6|16219.6|16222.2|16220.2|16221.6|16219.6|6
1641355580000|2022-01-05 04:06:20|16222.2|16220.2|16222.2|16220.2|16222.5|16220.5|16222.2|16220.2|4
1641355590000|2022-01-05 04:06:30|16222.7|16220.7|16222|16220|16222.7|16220.7|16221.9|16219.9|6
1641355600000|2022-01-05 04:06:40|16221.7|16219.7|16221.9|16219.9|16222.2|16220.2|16221.7|16219.7|2
1641355610000|2022-01-05 04:06:50|16222|16220|16221.7|16219.7|16222.2|16220.2|16221.7|16219.7|2
1641355620000|2022-01-05 04:07:00|16221.9|16219.9|16222.2|16220.2|16222.2|16220.2|16221.7|16219.7|2
1641355630000|2022-01-05 04:07:10|16222.1|16220.1|16222|16220|16222.2|16220.2|16221.9|16219.9|1
1641355640000|2022-01-05 04:07:20|16221.9|16219.9|16222.2|16220.2|16222.2|16220.2|16221.9|16219.9|1
1641355650000|2022-01-05 04:07:30|16222.1|16220.1|16221.9|16219.9|16222.2|16220.2|16221.9|16219.9|1
1641355660000|2022-01-05 04:07:40|16221.7|16219.7|16222|16220|16222.1|16220.1|16221.7|16219.7|0
1641355670000|2022-01-05 04:07:50|16221.9|16219.9|16221.2|16219.2|16222.2|16220.2|16221.2|16219.2|11
1641355680000|2022-01-05 04:08:00|16221.1|16219.1|16221.2|16219.2|16221.2|16219.2|16221|16219|0
1641355690000|2022-01-05 04:08:10|16221.5|16219.5|16220.9|16218.9|16221.5|16219.5|16220.9|16218.9|1
1641355700000|2022-01-05 04:08:20|16220.7|16218.7|16221|16219|16221|16219|16220.6|16218.6|4
1641355710000|2022-01-05 04:08:30|16220.9|16218.9|16221.2|16219.2|16221.6|16219.6|16220.9|16218.9|4
1641355720000|2022-01-05 04:08:40|16221.1|16219.1|16221.2|16219.2|16221.5|16219.5|16221.1|16219.1|1
1641355730000|2022-01-05 04:08:50|16221.4|16219.4|16221.2|16219.2|16221.4|16219.4|16221.2|16219.2|1
1641355750000|2022-01-05 04:09:10|16221.1|16219.1|16221|16219|16221.1|16219.1|16220.7|16218.7|4
1641355760000|2022-01-05 04:09:20|16221.2|16219.2|16221|16219|16221.4|16219.4|16221|16219|2
1641355770000|2022-01-05 04:09:30|16221.1|16219.1|16221.7|16219.7|16221.7|16219.7|16221.1|16219.1|1
1641355780000|2022-01-05 04:09:40|16221.9|16219.9|16222|16220|16222|16220|16221.9|16219.9|0
1641355790000|2022-01-05 04:09:50|16221.9|16219.9|16222|16220|16222|16220|16221.9|16219.9|0
1641355800000|2022-01-05 04:10:00|16222.1|16220.1|16222.2|16220.2|16222.4|16220.4|16222.1|16220.1|0
1641355810000|2022-01-05 04:10:10|16222.4|16220.4|16222.6|16220.6|16222.6|16220.6|16222.4|16220.4|2
1641355820000|2022-01-05 04:10:20|16222.7|16220.7|16222.2|16220.2|16222.7|16220.7|16222.2|16220.2|2
1641355830000|2022-01-05 04:10:30|16222.4|16220.4|16222.4|16220.4|16222.6|16220.6|16222.1|16220.1|2
1641355840000|2022-01-05 04:10:40|16222.1|16220.1|16222.1|16220.1|16222.1|16220.1|16222.1|16220.1|1
1641355860000|2022-01-05 04:11:00|16221.9|16219.9|16221.9|16219.9|16221.9|16219.9|16221.9|16219.9|1
1641355870000|2022-01-05 04:11:10|16222.2|16220.2|16221.7|16219.7|16222.4|16220.4|16221.7|16219.7|3
1641355890000|2022-01-05 04:11:30|16221.5|16219.5|16221.2|16219.2|16221.5|16219.5|16221.2|16219.2|0
1641355900000|2022-01-05 04:11:40|16221.4|16219.4|16221.9|16219.9|16222|16220|16221.4|16219.4|5
1641355910000|2022-01-05 04:11:50|16220.7|16218.7|16221.1|16219.1|16221.1|16219.1|16220.6|16218.6|24
1641355920000|2022-01-05 04:12:00|16221.5|16219.5|16221.9|16219.9|16222.1|16220.1|16221.4|16219.4|4
1641355930000|2022-01-05 04:12:10|16222|16220|16221.5|16219.5|16222.2|16220.2|16221.2|16219.2|4
1641355940000|2022-01-05 04:12:20|16221.4|16219.4|16221.2|16219.2|16221.5|16219.5|16221.1|16219.1|2
1641355950000|2022-01-05 04:12:30|16221.4|16219.4|16220.9|16218.9|16221.4|16219.4|16220.7|16218.7|23
1641355960000|2022-01-05 04:12:40|16221|16219|16221|16219|16221.2|16219.2|16220.9|16218.9|1
1641355970000|2022-01-05 04:12:50|16220.9|16218.9|16221.5|16219.5|16221.5|16219.5|16220.9|16218.9|5
1641355980000|2022-01-05 04:13:00|16220.9|16218.9|16221.2|16219.2|16221.2|16219.2|16220.7|16218.7|8
1641355990000|2022-01-05 04:13:10|16221.1|16219.1|16222.2|16220.2|16222.2|16220.2|16221|16219|6
1641356000000|2022-01-05 04:13:20|16222.5|16220.5|16222.9|16220.9|16222.9|16220.9|16222.5|16220.5|5
1641356010000|2022-01-05 04:13:30|16222.6|16220.6|16222.5|16220.5|16222.7|16220.7|16222.5|16220.5|10
1641356020000|2022-01-05 04:13:40|16222.6|16220.6|16222.4|16220.4|16222.7|16220.7|16222.4|16220.4|0
1641356030000|2022-01-05 04:13:50|16222.5|16220.5|16221.5|16219.5|16222.5|16220.5|16221.2|16219.2|2
1641356040000|2022-01-05 04:14:00|16221.6|16219.6|16221.4|16219.4|16221.6|16219.6|16221.1|16219.1|1
1641356050000|2022-01-05 04:14:10|16221.5|16219.5|16221.4|16219.4|16221.5|16219.5|16221.1|16219.1|0
1641356060000|2022-01-05 04:14:20|16221.5|16219.5|16221.2|16219.2|16221.5|16219.5|16221.2|16219.2|1
1641356070000|2022-01-05 04:14:30|16221.4|16219.4|16221.2|16219.2|16221.4|16219.4|16221.1|16219.1|0
1641356080000|2022-01-05 04:14:40|16221.1|16219.1|16221.2|16219.2|16221.2|16219.2|16221|16219|0
1641356090000|2022-01-05 04:14:50|16221.1|16219.1|16221.2|16219.2|16221.2|16219.2|16221|16219|2
1641356100000|2022-01-05 04:15:00|16221.1|16219.1|16222.1|16220.1|16222.5|16220.5|16221|16219|20
1641356110000|2022-01-05 04:15:10|16222|16220|16221.7|16219.7|16222.2|16220.2|16221.7|16219.7|1
1641356120000|2022-01-05 04:15:20|16222.1|16220.1|16221.7|16219.7|16222.1|16220.1|16221.7|16219.7|2
1641356130000|2022-01-05 04:15:30|16221.9|16219.9|16221.5|16219.5|16221.9|16219.9|16221.5|16219.5|2
1641356140000|2022-01-05 04:15:40|16221.4|16219.4|16221.2|16219.2|16221.4|16219.4|16221.1|16219.1|0
1641356150000|2022-01-05 04:15:50|16221.1|16219.1|16221.6|16219.6|16221.6|16219.6|16221.1|16219.1|1
1641356160000|2022-01-05 04:16:00|16221.7|16219.7|16221|16219|16222.1|16220.1|16221|16219|6
1641356170000|2022-01-05 04:16:10|16221.1|16219.1|16221|16219|16221.1|16219.1|16221|16219|1
1641356180000|2022-01-05 04:16:20|16220.9|16218.9|16220.4|16218.4|16220.9|16218.9|16220.4|16218.4|8
1641356190000|2022-01-05 04:16:30|16220.1|16218.1|16219.1|16217.1|16220.1|16218.1|16219.1|16217.1|12
1641356200000|2022-01-05 04:16:40|16219|16217|16219.2|16217.2|16219.6|16217.6|16219|16217|12
1641356210000|2022-01-05 04:16:50|16219.1|16217.1|16219.2|16217.2|16219.5|16217.5|16219.1|16217.1|5
1641356220000|2022-01-05 04:17:00|16219.1|16217.1|16219|16217|16219.1|16217.1|16218.9|16216.9|8
1641356230000|2022-01-05 04:17:10|16218.9|16216.9|16219|16217|16219|16217|16218.9|16216.9|0
1641356240000|2022-01-05 04:17:20|16219.1|16217.1|16219|16217|16219.1|16217.1|16219|16217|0
1641356250000|2022-01-05 04:17:30|16219.1|16217.1|16219.1|16217.1|16219.1|16217.1|16219|16217|0
1641356260000|2022-01-05 04:17:40|16219|16217|16219.1|16217.1|16219.1|16217.1|16218.9|16216.9|1
1641356270000|2022-01-05 04:17:50|16219.6|16217.6|16220.4|16218.4|16220.4|16218.4|16219.5|16217.5|6
1641356280000|2022-01-05 04:18:00|16220.2|16218.2|16220.4|16218.4|16220.5|16218.5|16220.1|16218.1|1
1641356290000|2022-01-05 04:18:10|16220.6|16218.6|16221|16219|16221|16219|16220|16218|8
1641356300000|2022-01-05 04:18:20|16220.7|16218.7|16220.5|16218.5|16220.7|16218.7|16220.5|16218.5|1
1641356310000|2022-01-05 04:18:30|16220.1|16218.1|16220.7|16218.7|16220.7|16218.7|16220.1|16218.1|2
1641356330000|2022-01-05 04:18:50|16220.6|16218.6|16220.1|16218.1|16220.7|16218.7|16220.1|16218.1|2
1641356340000|2022-01-05 04:19:00|16220.6|16218.6|16220.4|16218.4|16220.7|16218.7|16220.4|16218.4|3
1641356350000|2022-01-05 04:19:10|16220.5|16218.5|16220|16218|16220.5|16218.5|16220|16218|1
1641356360000|2022-01-05 04:19:20|16220.1|16218.1|16220.2|16218.2|16220.2|16218.2|16220.1|16218.1|0
1641356370000|2022-01-05 04:19:30|16220.4|16218.4|16220.7|16218.7|16220.7|16218.7|16220.4|16218.4|3
1641356380000|2022-01-05 04:19:40|16220.6|16218.6|16220.6|16218.6|16220.6|16218.6|16220.4|16218.4|0
1641356390000|2022-01-05 04:19:50|16220.5|16218.5|16220.4|16218.4|16220.6|16218.6|16220.4|16218.4|1
1641356400000|2022-01-05 04:20:00|16220.2|16218.2|16220.5|16218.5|16220.6|16218.6|16220.2|16218.2|1
1641356410000|2022-01-05 04:20:10|16220.6|16218.6|16220.5|16218.5|16220.6|16218.6|16220.5|16218.5|1
1641356430000|2022-01-05 04:20:30|16220.1|16218.1|16219.7|16217.7|16220.1|16218.1|16219.6|16217.6|4
1641356440000|2022-01-05 04:20:40|16219.5|16217.5|16219.5|16217.5|16219.9|16217.9|16219.5|16217.5|2
1641356450000|2022-01-05 04:20:50|16219.4|16217.4|16219.1|16217.1|16219.5|16217.5|16219.1|16217.1|1
1641356460000|2022-01-05 04:21:00|16219|16217|16219.2|16217.2|16219.5|16217.5|16219|16217|8
1641356470000|2022-01-05 04:21:10|16219.1|16217.1|16219.2|16217.2|16219.2|16217.2|16219.1|16217.1|0
1641356480000|2022-01-05 04:21:20|16219.4|16217.4|16219.2|16217.2|16219.4|16217.4|16219.2|16217.2|1
1641356490000|2022-01-05 04:21:30|16219.4|16217.4|16219.6|16217.6|16219.7|16217.7|16219.2|16217.2|4
1641356500000|2022-01-05 04:21:40|16219.7|16217.7|16219.6|16217.6|16219.9|16217.9|16219.6|16217.6|0
1641356510000|2022-01-05 04:21:50|16219.7|16217.7|16219.7|16217.7|16219.7|16217.7|16219.6|16217.6|0
1641356520000|2022-01-05 04:22:00|16219.9|16217.9|16219.9|16217.9|16220|16218|16219.7|16217.7|1
1641356530000|2022-01-05 04:22:10|16220.1|16218.1|16219.9|16217.9|16220.1|16218.1|16219.9|16217.9|6
1641356540000|2022-01-05 04:22:20|16220.1|16218.1|16220|16218|16220.1|16218.1|16220|16218|1
1641356550000|2022-01-05 04:22:30|16220.1|16218.1|16220.1|16218.1|16220.1|16218.1|16220|16218|0
1641356560000|2022-01-05 04:22:40|16220|16218|16219.9|16217.9|16220|16218|16219.7|16217.7|9
1641356570000|2022-01-05 04:22:50|16220|16218|16220|16218|16220|16218|16220|16218|0
1641356580000|2022-01-05 04:23:00|16220.1|16218.1|16219.7|16217.7|16220.1|16218.1|16219.7|16217.7|1
1641356590000|2022-01-05 04:23:10|16220.1|16218.1|16220|16218|16220.1|16218.1|16220|16218|1
1641356600000|2022-01-05 04:23:20|16220.1|16218.1|16220.1|16218.1|16220.1|16218.1|16220|16218|0
1641356610000|2022-01-05 04:23:30|16220.2|16218.2|16220.4|16218.4|16220.6|16218.6|16220.2|16218.2|1
1641356620000|2022-01-05 04:23:40|16220.5|16218.5|16220.7|16218.7|16220.9|16218.9|16220.4|16218.4|8
1641356630000|2022-01-05 04:23:50|16220.6|16218.6|16220.6|16218.6|16220.6|16218.6|16220.6|16218.6|0
1641356640000|2022-01-05 04:24:00|16220.7|16218.7|16220.7|16218.7|16220.7|16218.7|16220.6|16218.6|1
1641356660000|2022-01-05 04:24:20|16220.6|16218.6|16220.7|16218.7|16220.7|16218.7|16220.2|16218.2|4
1641356670000|2022-01-05 04:24:30|16220.9|16218.9|16221.4|16219.4|16221.5|16219.5|16220.9|16218.9|6
1641356680000|2022-01-05 04:24:40|16221.2|16219.2|16221.4|16219.4|16221.9|16219.9|16221.2|16219.2|4
1641356690000|2022-01-05 04:24:50|16221.2|16219.2|16221.2|16219.2|16221.2|16219.2|16221.1|16219.1|0
1641356710000|2022-01-05 04:25:10|16221.1|16219.1|16221.1|16219.1|16221.1|16219.1|16221.1|16219.1|0
1641356720000|2022-01-05 04:25:20|16221.2|16219.2|16220.9|16218.9|16221.2|16219.2|16220.7|16218.7|2
1641356730000|2022-01-05 04:25:30|16221|16219|16220.7|16218.7|16221.1|16219.1|16220.6|16218.6|1
1641356740000|2022-01-05 04:25:40|16220.6|16218.6|16220.5|16218.5|16220.9|16218.9|16220.4|16218.4|1
1641356780000|2022-01-05 04:26:20|16220.6|16218.6|16220.4|16218.4|16220.6|16218.6|16220.1|16218.1|3
1641356800000|2022-01-05 04:26:40|16220.5|16218.5|16220.2|16218.2|16220.5|16218.5|16220.1|16218.1|7
1641356810000|2022-01-05 04:26:50|16220.1|16218.1|16220.7|16218.7|16220.7|16218.7|16220.1|16218.1|16
1641356820000|2022-01-05 04:27:00|16220.6|16218.6|16219.7|16217.7|16220.6|16218.6|16219.6|16217.6|9
1641356830000|2022-01-05 04:27:10|16219.6|16217.6|16219.1|16217.1|16219.6|16217.6|16219.1|16217.1|3
1641356840000|2022-01-05 04:27:20|16219.2|16217.2|16219.4|16217.4|16219.4|16217.4|16219.2|16217.2|3
1641356850000|2022-01-05 04:27:30|16219.5|16217.5|16219.6|16217.6|16219.6|16217.6|16219.5|16217.5|3
1641356860000|2022-01-05 04:27:40|16219.7|16217.7|16219.7|16217.7|16219.7|16217.7|16219.7|16217.7|1
1641356870000|2022-01-05 04:27:50|16220.4|16218.4|16220|16218|16220.4|16218.4|16220|16218|3
1641356880000|2022-01-05 04:28:00|16220.1|16218.1|16219.7|16217.7|16220.1|16218.1|16219.7|16217.7|0
1641356890000|2022-01-05 04:28:10|16219.9|16217.9|16220.1|16218.1|16220.1|16218.1|16219.7|16217.7|1
1641356900000|2022-01-05 04:28:20|16219.7|16217.7|16219.7|16217.7|16219.7|16217.7|16219.7|16217.7|0
1641356910000|2022-01-05 04:28:30|16219.9|16217.9|16220.1|16218.1|16220.1|16218.1|16219.9|16217.9|1
1641356920000|2022-01-05 04:28:40|16220.5|16218.5|16220.4|16218.4|16220.5|16218.5|16220.2|16218.2|6
1641356930000|2022-01-05 04:28:50|16220.2|16218.2|16220.4|16218.4|16220.5|16218.5|16220.2|16218.2|2
1641356940000|2022-01-05 04:29:00|16220.5|16218.5|16220.2|16218.2|16220.5|16218.5|16220.1|16218.1|0
1641356950000|2022-01-05 04:29:10|16220|16218|16220|16218|16220|16218|16219.9|16217.9|12
1641356960000|2022-01-05 04:29:20|16219.9|16217.9|16220|16218|16220.1|16218.1|16219.9|16217.9|0
1641356970000|2022-01-05 04:29:30|16220.1|16218.1|16220|16218|16220.1|16218.1|16220|16218|2
1641356980000|2022-01-05 04:29:40|16219.9|16217.9|16219|16217|16220|16218|16219|16217|26
1641356990000|2022-01-05 04:29:50|16219.1|16217.1|16219.1|16217.1|16219.1|16217.1|16219.1|16217.1|0
1641357000000|2022-01-05 04:30:00|16218.9|16216.9|16218.9|16216.9|16219|16217|16218.6|16216.6|15
1641357010000|2022-01-05 04:30:10|16218.7|16216.7|16219|16217|16219|16217|16218.6|16216.6|4
1641357020000|2022-01-05 04:30:20|16218.9|16216.9|16218.6|16216.6|16219|16217|16218.5|16216.5|8
1641357030000|2022-01-05 04:30:30|16218.7|16216.7|16219|16217|16219.2|16217.2|16218.6|16216.6|6
1641357040000|2022-01-05 04:30:40|16218.9|16216.9|16218.6|16216.6|16218.9|16216.9|16218.6|16216.6|1
1641357050000|2022-01-05 04:30:50|16218.5|16216.5|16218.5|16216.5|16218.5|16216.5|16218.5|16216.5|0
1641357060000|2022-01-05 04:31:00|16218.6|16216.6|16218.4|16216.4|16218.6|16216.6|16218.4|16216.4|0
1641357070000|2022-01-05 04:31:10|16218.5|16216.5|16218.1|16216.1|16218.7|16216.7|16218.1|16216.1|14
1641357080000|2022-01-05 04:31:20|16218.2|16216.2|16218.2|16216.2|16218.5|16216.5|16218.1|16216.1|15
1641357090000|2022-01-05 04:31:30|16218.1|16216.1|16218.2|16216.2|16218.5|16216.5|16218.1|16216.1|6
1641357100000|2022-01-05 04:31:40|16218.5|16216.5|16218.2|16216.2|16218.5|16216.5|16218|16216|2
1641357110000|2022-01-05 04:31:50|16218.1|16216.1|16215.7|16213.7|16218.1|16216.1|16215|16213|141
1641357120000|2022-01-05 04:32:00|16215.6|16213.6|16215.5|16213.5|16215.9|16213.9|16214.4|16212.4|44
1641357130000|2022-01-05 04:32:10|16215.4|16213.4|16215.5|16213.5|16215.5|16213.5|16215.1|16213.1|5
1641357140000|2022-01-05 04:32:20|16215.2|16213.2|16215.4|16213.4|16215.6|16213.6|16215.1|16213.1|5
1641357150000|2022-01-05 04:32:30|16215|16213|16214.9|16212.9|16215.2|16213.2|16214.9|16212.9|2
1641357160000|2022-01-05 04:32:40|16214.7|16212.7|16214.6|16212.6|16214.9|16212.9|16214.6|16212.6|5
1641357170000|2022-01-05 04:32:50|16214.7|16212.7|16215.4|16213.4|16215.5|16213.5|16214.7|16212.7|6
1641357180000|2022-01-05 04:33:00|16215.2|16213.2|16215.2|16213.2|16215.7|16213.7|16215.2|16213.2|4
1641357190000|2022-01-05 04:33:10|16215.5|16213.5|16215.2|16213.2|16215.6|16213.6|16215.2|16213.2|0
1641357200000|2022-01-05 04:33:20|16215.1|16213.1|16216|16214|16216.1|16214.1|16215.1|16213.1|9
1641357210000|2022-01-05 04:33:30|16215.7|16213.7|16216.1|16214.1|16216.1|16214.1|16215.7|16213.7|3
1641357220000|2022-01-05 04:33:40|16216.2|16214.2|16216.5|16214.5|16216.5|16214.5|16215.7|16213.7|14
1641357230000|2022-01-05 04:33:50|16216.4|16214.4|16215.9|16213.9|16216.4|16214.4|16215.9|16213.9|0
1641357240000|2022-01-05 04:34:00|16216.1|16214.1|16216.4|16214.4|16216.5|16214.5|16215.9|16213.9|4
1641357250000|2022-01-05 04:34:10|16216.5|16214.5|16216|16214|16216.5|16214.5|16216|16214|12
1641357260000|2022-01-05 04:34:20|16215.9|16213.9|16215.2|16213.2|16215.9|16213.9|16215.2|16213.2|8
1641357270000|2022-01-05 04:34:30|16215.4|16213.4|16215.7|16213.7|16215.7|16213.7|16215.4|16213.4|27
1641357280000|2022-01-05 04:34:40|16215.6|16213.6|16215.6|16213.6|16215.9|16213.9|16215.5|16213.5|1
1641357290000|2022-01-05 04:34:50|16215.5|16213.5|16215.7|16213.7|16215.9|16213.9|16215.5|16213.5|6
1641357300000|2022-01-05 04:35:00|16215.9|16213.9|16216.4|16214.4|16216.9|16214.9|16215.9|16213.9|8
1641357310000|2022-01-05 04:35:10|16215.9|16213.9|16215.6|16213.6|16215.9|16213.9|16215.6|16213.6|2
1641357320000|2022-01-05 04:35:20|16215.2|16213.2|16215.6|16213.6|16215.7|16213.7|16215.1|16213.1|10
1641357330000|2022-01-05 04:35:30|16215.5|16213.5|16215.7|16213.7|16216|16214|16215.5|16213.5|6
1641357340000|2022-01-05 04:35:40|16215.6|16213.6|16215.7|16213.7|16216|16214|16215.5|16213.5|3
1641357350000|2022-01-05 04:35:50|16215.6|16213.6|16214.6|16212.6|16215.6|16213.6|16214.6|16212.6|7
1641357360000|2022-01-05 04:36:00|16214.4|16212.4|16212.6|16210.6|16214.4|16212.4|16212.4|16210.4|53
1641357370000|2022-01-05 04:36:10|16212.5|16210.5|16209.2|16207.2|16212.6|16210.6|16209.2|16207.2|68
1641357380000|2022-01-05 04:36:20|16209.4|16207.4|16208.7|16206.7|16209.6|16207.6|16208.7|16206.7|27
1641357390000|2022-01-05 04:36:30|16208.9|16206.9|16208.9|16206.9|16209.2|16207.2|16208.7|16206.7|7
1641357400000|2022-01-05 04:36:40|16209.1|16207.1|16210.5|16208.5|16210.5|16208.5|16209|16207|14
1641357410000|2022-01-05 04:36:50|16210.2|16208.2|16211.2|16209.2|16211.2|16209.2|16210.2|16208.2|13
1641357420000|2022-01-05 04:37:00|16211.1|16209.1|16210|16208|16211.1|16209.1|16210|16208|30
1641357430000|2022-01-05 04:37:10|16209.5|16207.5|16209.2|16207.2|16209.5|16207.5|16209.2|16207.2|8
1641357440000|2022-01-05 04:37:20|16209.4|16207.4|16210|16208|16210|16208|16209.2|16207.2|6
1641357450000|2022-01-05 04:37:30|16209.5|16207.5|16210.1|16208.1|16210.1|16208.1|16209.4|16207.4|4
1641357460000|2022-01-05 04:37:40|16210|16208|16210.5|16208.5|16210.5|16208.5|16210|16208|4
1641357470000|2022-01-05 04:37:50|16210.4|16208.4|16210|16208|16210.4|16208.4|16209.7|16207.7|2
1641357480000|2022-01-05 04:38:00|16209.9|16207.9|16209.7|16207.7|16210.6|16208.6|16209.7|16207.7|10
1641357490000|2022-01-05 04:38:10|16210|16208|16209.7|16207.7|16210|16208|16209.6|16207.6|6
1641357500000|2022-01-05 04:38:20|16209.9|16207.9|16210.5|16208.5|16210.5|16208.5|16209.9|16207.9|10
1641357510000|2022-01-05 04:38:30|16210.4|16208.4|16210.4|16208.4|16210.4|16208.4|16210.2|16208.2|2
1641357520000|2022-01-05 04:38:40|16210.2|16208.2|16209.2|16207.2|16210.2|16208.2|16209.1|16207.1|7
1641357530000|2022-01-05 04:38:50|16209.1|16207.1|16208|16206|16209.1|16207.1|16207.7|16205.7|42
1641357540000|2022-01-05 04:39:00|16208.1|16206.1|16208.9|16206.9|16209.2|16207.2|16208.1|16206.1|17
1641357550000|2022-01-05 04:39:10|16209|16207|16208.9|16206.9|16209|16207|16208.5|16206.5|7
1641357560000|2022-01-05 04:39:20|16208.7|16206.7|16209.2|16207.2|16209.4|16207.4|16208.6|16206.6|4
1641357570000|2022-01-05 04:39:30|16209.1|16207.1|16209.7|16207.7|16209.9|16207.9|16209.1|16207.1|14
1641357580000|2022-01-05 04:39:40|16209.9|16207.9|16210.4|16208.4|16210.4|16208.4|16209.7|16207.7|4
1641357590000|2022-01-05 04:39:50|16210.2|16208.2|16209.7|16207.7|16210.4|16208.4|16209.7|16207.7|3
1641357600000|2022-01-05 04:40:00|16210.2|16208.2|16209.5|16207.5|16210.5|16208.5|16209.5|16207.5|15
1641357610000|2022-01-05 04:40:10|16209.6|16207.6|16210.5|16208.5|16210.5|16208.5|16209.6|16207.6|7
1641357620000|2022-01-05 04:40:20|16210.7|16208.7|16210.5|16208.5|16210.7|16208.7|16210.5|16208.5|0
1641357630000|2022-01-05 04:40:30|16210.7|16208.7|16210.6|16208.6|16210.9|16208.9|16210.5|16208.5|7
1641357640000|2022-01-05 04:40:40|16210.5|16208.5|16210.5|16208.5|16210.9|16208.9|16210.5|16208.5|0
1641357650000|2022-01-05 04:40:50|16210.6|16208.6|16210.1|16208.1|16210.6|16208.6|16210.1|16208.1|4
1641357660000|2022-01-05 04:41:00|16210.2|16208.2|16210.1|16208.1|16210.2|16208.2|16210.1|16208.1|0
1641357670000|2022-01-05 04:41:10|16210|16208|16209.7|16207.7|16210|16208|16209.7|16207.7|12
1641357680000|2022-01-05 04:41:20|16209.5|16207.5|16209.6|16207.6|16209.6|16207.6|16209.5|16207.5|5
1641357690000|2022-01-05 04:41:30|16209.5|16207.5|16209.5|16207.5|16209.5|16207.5|16209.4|16207.4|5
1641357700000|2022-01-05 04:41:40|16209.7|16207.7|16210|16208|16210|16208|16209.7|16207.7|6
1641357710000|2022-01-05 04:41:50|16209.9|16207.9|16210.1|16208.1|16210.2|16208.2|16209.9|16207.9|0
1641357720000|2022-01-05 04:42:00|16210|16208|16209.6|16207.6|16210|16208|16209.5|16207.5|3
1641357730000|2022-01-05 04:42:10|16210|16208|16209.6|16207.6|16210|16208|16209.6|16207.6|2
1641357740000|2022-01-05 04:42:20|16209.7|16207.7|16209.9|16207.9|16210|16208|16209.7|16207.7|1
1641357750000|2022-01-05 04:42:30|16210|16208|16210.4|16208.4|16210.5|16208.5|16210|16208|6
1641357760000|2022-01-05 04:42:40|16211.1|16209.1|16210.5|16208.5|16211.1|16209.1|16210.5|16208.5|6
1641357770000|2022-01-05 04:42:50|16210.4|16208.4|16211|16209|16211.1|16209.1|16210.4|16208.4|4
1641357780000|2022-01-05 04:43:00|16211.2|16209.2|16211.4|16209.4|16211.4|16209.4|16210.9|16208.9|6
1641357790000|2022-01-05 04:43:10|16211.6|16209.6|16211.7|16209.7|16212.2|16210.2|16211.6|16209.6|18
1641357800000|2022-01-05 04:43:20|16211.9|16209.9|16212|16210|16212.1|16210.1|16211.5|16209.5|2
1641357810000|2022-01-05 04:43:30|16211.9|16209.9|16211.7|16209.7|16212|16210|16211.7|16209.7|1
1641357820000|2022-01-05 04:43:40|16211.6|16209.6|16211.7|16209.7|16211.9|16209.9|16211.5|16209.5|1
1641357830000|2022-01-05 04:43:50|16211.9|16209.9|16212|16210|16212.1|16210.1|16211.6|16209.6|14
1641357840000|2022-01-05 04:44:00|16211.9|16209.9|16211.9|16209.9|16211.9|16209.9|16211.9|16209.9|0
1641357850000|2022-01-05 04:44:10|16212.1|16210.1|16211.9|16209.9|16212.1|16210.1|16211.9|16209.9|4
1641357860000|2022-01-05 04:44:20|16212|16210|16212|16210|16212.1|16210.1|16211.9|16209.9|3
1641357870000|2022-01-05 04:44:30|16211.7|16209.7|16211.7|16209.7|16211.7|16209.7|16211.6|16209.6|2
1641357880000|2022-01-05 04:44:40|16211.6|16209.6|16211.7|16209.7|16211.7|16209.7|16211.6|16209.6|0
1641357890000|2022-01-05 04:44:50|16211.6|16209.6|16211|16209|16211.6|16209.6|16210.5|16208.5|13
1641357900000|2022-01-05 04:45:00|16211.1|16209.1|16211.6|16209.6|16211.6|16209.6|16211|16209|3
1641357910000|2022-01-05 04:45:10|16211.5|16209.5|16211.6|16209.6|16211.6|16209.6|16211.5|16209.5|2
1641357920000|2022-01-05 04:45:20|16211.9|16209.9|16211.7|16209.7|16212|16210|16211.7|16209.7|3
1641357930000|2022-01-05 04:45:30|16211.6|16209.6|16211.6|16209.6|16211.9|16209.9|16211.6|16209.6|1
1641357940000|2022-01-05 04:45:40|16211.7|16209.7|16211.1|16209.1|16211.7|16209.7|16211.1|16209.1|7
1641357950000|2022-01-05 04:45:50|16210.5|16208.5|16210.2|16208.2|16210.6|16208.6|16209.9|16207.9|25
1641357960000|2022-01-05 04:46:00|16210.1|16208.1|16211.4|16209.4|16211.5|16209.5|16210.1|16208.1|5
1641357970000|2022-01-05 04:46:10|16211.2|16209.2|16211.5|16209.5|16211.6|16209.6|16211.1|16209.1|7
1641357980000|2022-01-05 04:46:20|16211.6|16209.6|16211.6|16209.6|16211.6|16209.6|16211.6|16209.6|0
1641357990000|2022-01-05 04:46:30|16211.5|16209.5|16211.4|16209.4|16211.5|16209.5|16211.1|16209.1|2
1641358000000|2022-01-05 04:46:40|16211.2|16209.2|16211.7|16209.7|16211.7|16209.7|16211.2|16209.2|1
1641358010000|2022-01-05 04:46:50|16211.6|16209.6|16211.9|16209.9|16212|16210|16211.6|16209.6|1
1641358020000|2022-01-05 04:47:00|16211.4|16209.4|16212.1|16210.1|16212.1|16210.1|16211.4|16209.4|5
1641358030000|2022-01-05 04:47:10|16212|16210|16211.7|16209.7|16212.1|16210.1|16211.6|16209.6|0
1641358040000|2022-01-05 04:47:20|16212|16210|16212|16210|16212.1|16210.1|16211.7|16209.7|7
1641358050000|2022-01-05 04:47:30|16212.1|16210.1|16212.1|16210.1|16212.1|16210.1|16212|16210|2
1641358060000|2022-01-05 04:47:40|16212|16210|16212.2|16210.2|16212.2|16210.2|16212|16210|2
1641358080000|2022-01-05 04:48:00|16211.9|16209.9|16212|16210|16212|16210|16210.7|16208.7|16
1641358090000|2022-01-05 04:48:10|16212.1|16210.1|16212.1|16210.1|16212.1|16210.1|16212.1|16210.1|0
1641358100000|2022-01-05 04:48:20|16212|16210|16212.2|16210.2|16212.4|16210.4|16211.9|16209.9|4
1641358110000|2022-01-05 04:48:30|16212.1|16210.1|16212.5|16210.5|16212.5|16210.5|16212|16210|10
1641358120000|2022-01-05 04:48:40|16212.4|16210.4|16212.2|16210.2|16212.6|16210.6|16212|16210|4
1641358130000|2022-01-05 04:48:50|16212.1|16210.1|16212.1|16210.1|16212.5|16210.5|16212|16210|1
1641358140000|2022-01-05 04:49:00|16212.5|16210.5|16212.4|16210.4|16212.6|16210.6|16212.2|16210.2|3
1641358150000|2022-01-05 04:49:10|16212.5|16210.5|16212.7|16210.7|16212.7|16210.7|16212.5|16210.5|9
1641358160000|2022-01-05 04:49:20|16212.9|16210.9|16213.4|16211.4|16213.4|16211.4|16212.7|16210.7|4
1641358170000|2022-01-05 04:49:30|16213.2|16211.2|16213.1|16211.1|16213.6|16211.6|16213.1|16211.1|5
1641358180000|2022-01-05 04:49:40|16213.2|16211.2|16213.6|16211.6|16213.6|16211.6|16213.2|16211.2|2
1641358190000|2022-01-05 04:49:50|16213.2|16211.2|16213.2|16211.2|16213.5|16211.5|16213.2|16211.2|1
1641358200000|2022-01-05 04:50:00|16213.4|16211.4|16213.4|16211.4|16213.7|16211.7|16213.1|16211.1|5
1641358210000|2022-01-05 04:50:10|16213.5|16211.5|16213.5|16211.5|16213.7|16211.7|16213.2|16211.2|3
1641358220000|2022-01-05 04:50:20|16213.4|16211.4|16213.6|16211.6|16213.6|16211.6|16213.4|16211.4|5
1641358230000|2022-01-05 04:50:30|16213.5|16211.5|16213.5|16211.5|16213.6|16211.6|16213.4|16211.4|5
1641358240000|2022-01-05 04:50:40|16213.4|16211.4|16213.4|16211.4|16213.5|16211.5|16213.4|16211.4|2
1641358250000|2022-01-05 04:50:50|16213.5|16211.5|16213.6|16211.6|16213.7|16211.7|16213.5|16211.5|3
1641358260000|2022-01-05 04:51:00|16213.7|16211.7|16213.4|16211.4|16213.7|16211.7|16213.4|16211.4|6
1641358270000|2022-01-05 04:51:10|16213.2|16211.2|16213.1|16211.1|16213.4|16211.4|16212.9|16210.9|5
1641358280000|2022-01-05 04:51:20|16213.4|16211.4|16213.4|16211.4|16213.5|16211.5|16213.4|16211.4|1
1641358290000|2022-01-05 04:51:30|16212.9|16210.9|16212.6|16210.6|16213|16211|16212.6|16210.6|2
1641358300000|2022-01-05 04:51:40|16212.5|16210.5|16212.6|16210.6|16212.7|16210.7|16212.2|16210.2|4
1641358310000|2022-01-05 04:51:50|16212.5|16210.5|16212.7|16210.7|16212.9|16210.9|16212.5|16210.5|2
1641358320000|2022-01-05 04:52:00|16212.9|16210.9|16211.9|16209.9|16212.9|16210.9|16211.2|16209.2|22
1641358330000|2022-01-05 04:52:10|16211.7|16209.7|16211.7|16209.7|16212.4|16210.4|16211.6|16209.6|6
1641358340000|2022-01-05 04:52:20|16211.6|16209.6|16211.9|16209.9|16212|16210|16211.5|16209.5|5
1641358350000|2022-01-05 04:52:30|16211.7|16209.7|16211.1|16209.1|16211.9|16209.9|16211.1|16209.1|5
1641358360000|2022-01-05 04:52:40|16211|16209|16210.7|16208.7|16211.1|16209.1|16210.6|16208.6|2
1641358370000|2022-01-05 04:52:50|16210.6|16208.6|16210.6|16208.6|16210.7|16208.7|16210.6|16208.6|1
1641358380000|2022-01-05 04:53:00|16210.7|16208.7|16211.5|16209.5|16211.5|16209.5|16210.5|16208.5|6
1641358390000|2022-01-05 04:53:10|16211.9|16209.9|16212.6|16210.6|16212.7|16210.7|16211.6|16209.6|5
1641358400000|2022-01-05 04:53:20|16212.9|16210.9|16211.9|16209.9|16212.9|16210.9|16211.7|16209.7|2
1641358410000|2022-01-05 04:53:30|16212|16210|16212|16210|16212.5|16210.5|16212|16210|0
1641358420000|2022-01-05 04:53:40|16212.1|16210.1|16211.9|16209.9|16212.1|16210.1|16211.9|16209.9|0
1641358430000|2022-01-05 04:53:50|16211.6|16209.6|16211.6|16209.6|16211.6|16209.6|16211.2|16209.2|1
1641358440000|2022-01-05 04:54:00|16211.7|16209.7|16211|16209|16211.7|16209.7|16211|16209|1
1641358450000|2022-01-05 04:54:10|16210.9|16208.9|16211.2|16209.2|16211.2|16209.2|16210.5|16208.5|5
1641358460000|2022-01-05 04:54:20|16211.1|16209.1|16211.1|16209.1|16211.2|16209.2|16211|16209|1
1641358470000|2022-01-05 04:54:30|16211|16209|16211|16209|16211.1|16209.1|16210.9|16208.9|2
1641358480000|2022-01-05 04:54:40|16210.9|16208.9|16211.1|16209.1|16211.2|16209.2|16210.6|16208.6|3
1641358490000|2022-01-05 04:54:50|16211|16209|16211|16209|16211.2|16209.2|16211|16209|2
1641358500000|2022-01-05 04:55:00|16211.1|16209.1|16210.6|16208.6|16211.2|16209.2|16210.6|16208.6|2
1641358510000|2022-01-05 04:55:10|16210.7|16208.7|16211.1|16209.1|16211.1|16209.1|16210.7|16208.7|0
1641358520000|2022-01-05 04:55:20|16210.9|16208.9|16211.1|16209.1|16211.2|16209.2|16210.9|16208.9|2
1641358530000|2022-01-05 04:55:30|16211|16209|16210.1|16208.1|16211.2|16209.2|16210.1|16208.1|9
1641358540000|2022-01-05 04:55:40|16210.4|16208.4|16210.4|16208.4|16210.4|16208.4|16210.1|16208.1|2
1641358550000|2022-01-05 04:55:50|16210.2|16208.2|16209.9|16207.9|16210.2|16208.2|16209.5|16207.5|11
1641358560000|2022-01-05 04:56:00|16210.4|16208.4|16210.1|16208.1|16210.4|16208.4|16209.9|16207.9|5
1641358570000|2022-01-05 04:56:10|16210|16208|16210|16208|16210.5|16208.5|16209.7|16207.7|9
1641358580000|2022-01-05 04:56:20|16210.1|16208.1|16210.2|16208.2|16210.5|16208.5|16210.1|16208.1|2
1641358590000|2022-01-05 04:56:30|16210.4|16208.4|16210.1|16208.1|16210.4|16208.4|16210.1|16208.1|0
1641358600000|2022-01-05 04:56:40|16210.2|16208.2|16210.4|16208.4|16210.4|16208.4|16210.1|16208.1|0
1641358610000|2022-01-05 04:56:50|16210.6|16208.6|16210.9|16208.9|16210.9|16208.9|16210.6|16208.6|6
1641358620000|2022-01-05 04:57:00|||||||||2
1641358630000|2022-01-05 04:57:10|16210.5|16208.5|16210.5|16208.5|16210.6|16208.6|16210.2|16208.2|5
1641358640000|2022-01-05 04:57:20|16210.4|16208.4|16210.4|16208.4|16210.4|16208.4|16210.4|16208.4|1
1641358650000|2022-01-05 04:57:30|16210.9|16208.9|16210.9|16208.9|16210.9|16208.9|16210.9|16208.9|12
1641358660000|2022-01-05 04:57:40|16211.2|16209.2|16211.7|16209.7|16212|16210|16211.2|16209.2|10
1641358670000|2022-01-05 04:57:50|16211.9|16209.9|16211.9|16209.9|16211.9|16209.9|16211.9|16209.9|0
1641358680000|2022-01-05 04:58:00|16211.5|16209.5|16212.5|16210.5|16212.5|16210.5|16211.4|16209.4|7
1641358690000|2022-01-05 04:58:10|16212|16210|16212|16210|16212.1|16210.1|16211.9|16209.9|6
1641358700000|2022-01-05 04:58:20|16212.2|16210.2|16212|16210|16212.2|16210.2|16212|16210|0
1641358710000|2022-01-05 04:58:30|16212.1|16210.1|16212|16210|16212.5|16210.5|16212|16210|1
1641358720000|2022-01-05 04:58:40|16212.1|16210.1|16212.2|16210.2|16212.5|16210.5|16212|16210|1
1641358730000|2022-01-05 04:58:50|16212.5|16210.5|16212.2|16210.2|16212.5|16210.5|16212.1|16210.1|1
1641358740000|2022-01-05 04:59:00|16212.4|16210.4|16212.2|16210.2|16212.5|16210.5|16212|16210|1
1641358750000|2022-01-05 04:59:10|16212.1|16210.1|16212.1|16210.1|16212.1|16210.1|16212.1|16210.1|0
1641358770000|2022-01-05 04:59:30|16212.5|16210.5|16212.4|16210.4|16212.5|16210.5|16212.2|16210.2|2
1641358780000|2022-01-05 04:59:40|16212.5|16210.5|16212.5|16210.5|16212.5|16210.5|16212.2|16210.2|0
1641358790000|2022-01-05 04:59:50|16212.4|16210.4|16213|16211|16213|16211|16212.4|16210.4|2
1641358800000|2022-01-05 05:00:00|16212.9|16210.9|16212.5|16210.5|16212.9|16210.9|16211.5|16209.5|15
1641358810000|2022-01-05 05:00:10|16212.2|16210.2|16213.4|16211.4|16213.4|16211.4|16211.9|16209.9|13
1641358820000|2022-01-05 05:00:20|16213.5|16211.5|16213.5|16211.5|16214.6|16212.6|16213.5|16211.5|38
1641358830000|2022-01-05 05:00:30|16213.6|16211.6|16213.1|16211.1|16213.6|16211.6|16213.1|16211.1|2
1641358840000|2022-01-05 05:00:40|16213|16211|16212.9|16210.9|16214|16212|16212|16210|23
1641358850000|2022-01-05 05:00:50|16213.1|16211.1|16213|16211|16213.1|16211.1|16212.6|16210.6|1
1641358860000|2022-01-05 05:01:00|16213.1|16211.1|16212.4|16210.4|16213.4|16211.4|16212.1|16210.1|6
1641358870000|2022-01-05 05:01:10|16212.2|16210.2|16211.7|16209.7|16212.5|16210.5|16211.5|16209.5|2
1641358880000|2022-01-05 05:01:20|16211.6|16209.6|16210.9|16208.9|16211.7|16209.7|16210.7|16208.7|6
1641358890000|2022-01-05 05:01:30|16210.5|16208.5|16210.7|16208.7|16211.1|16209.1|16210.5|16208.5|1
1641358900000|2022-01-05 05:01:40|16210.6|16208.6|16210.1|16208.1|16210.7|16208.7|16210.1|16208.1|4
1641358910000|2022-01-05 05:01:50|16210|16208|16210.2|16208.2|16210.5|16208.5|16210|16208|9
1641358920000|2022-01-05 05:02:00|16210.1|16208.1|16210.2|16208.2|16210.5|16208.5|16210|16208|2
1641358930000|2022-01-05 05:02:10|16210.1|16208.1|16210.2|16208.2|16210.6|16208.6|16210|16208|1
1641358940000|2022-01-05 05:02:20|16210.1|16208.1|16209.9|16207.9|16210.2|16208.2|16209.7|16207.7|3
1641358950000|2022-01-05 05:02:30|16209.7|16207.7|16205|16203|16209.9|16207.9|16203.1|16201.1|235
1641358960000|2022-01-05 05:02:40|16205.1|16203.1|16205.5|16203.5|16205.6|16203.6|16204.7|16202.7|27
1641358970000|2022-01-05 05:02:50|16205.4|16203.4|16205.6|16203.6|16205.6|16203.6|16205|16203|9
1641358980000|2022-01-05 05:03:00|16205.5|16203.5|16203.7|16201.7|16205.5|16203.5|16203.6|16201.6|23
1641358990000|2022-01-05 05:03:10|16203.9|16201.9|16202.4|16200.4|16203.9|16201.9|16202.2|16200.2|24
1641359000000|2022-01-05 05:03:20|16202.6|16200.6|16203|16201|16203.4|16201.4|16202.6|16200.6|28
1641359010000|2022-01-05 05:03:30|16202.9|16200.9|16202.5|16200.5|16202.9|16200.9|16201.7|16199.7|26
1641359020000|2022-01-05 05:03:40|16202.4|16200.4|16202.1|16200.1|16202.4|16200.4|16202|16200|14
1641359030000|2022-01-05 05:03:50|16202|16200|16202.1|16200.1|16202.4|16200.4|16201.7|16199.7|18
1641359040000|2022-01-05 05:04:00|16202.2|16200.2|16202.4|16200.4|16202.4|16200.4|16202.1|16200.1|10
1641359050000|2022-01-05 05:04:10|16202|16200|16203.4|16201.4|16203.4|16201.4|16202|16200|31
1641359060000|2022-01-05 05:04:20|16203.5|16201.5|16203.2|16201.2|16204|16202|16203.2|16201.2|8
1641359070000|2022-01-05 05:04:30|16203.5|16201.5|16204.4|16202.4|16204.4|16202.4|16203.2|16201.2|9
1641359080000|2022-01-05 05:04:40|16204.2|16202.2|16204.1|16202.1|16204.7|16202.7|16204|16202|4
1641359090000|2022-01-05 05:04:50|16204.2|16202.2|16205.1|16203.1|16205.1|16203.1|16204.2|16202.2|13
1641359100000|2022-01-05 05:05:00|16205|16203|16205.5|16203.5|16205.6|16203.6|16204.1|16202.1|48
1641359110000|2022-01-05 05:05:10|16205.6|16203.6|16205.7|16203.7|16206.2|16204.2|16205.4|16203.4|12
1641359120000|2022-01-05 05:05:20|16205.6|16203.6|16205.5|16203.5|16205.7|16203.7|16205.5|16203.5|5
1641359130000|2022-01-05 05:05:30|16205.4|16203.4|16203.9|16201.9|16205.4|16203.4|16203.9|16201.9|2
1641359140000|2022-01-05 05:05:40|16204|16202|16203.9|16201.9|16204|16202|16203.9|16201.9|3
1641359150000|2022-01-05 05:05:50|16203.7|16201.7|16203.1|16201.1|16203.7|16201.7|16203.1|16201.1|3
1641359160000|2022-01-05 05:06:00|16202.4|16200.4|16202.5|16200.5|16202.7|16200.7|16202.2|16200.2|8
1641359170000|2022-01-05 05:06:10|16202.4|16200.4|16202.2|16200.2|16203.1|16201.1|16202.2|16200.2|16
1641359180000|2022-01-05 05:06:20|16202.4|16200.4|16201.9|16199.9|16202.5|16200.5|16201.9|16199.9|22
1641359190000|2022-01-05 05:06:30|16202|16200|16201.5|16199.5|16202.2|16200.2|16201.5|16199.5|1
1641359200000|2022-01-05 05:06:40|16201.4|16199.4|16201.2|16199.2|16201.5|16199.5|16200.6|16198.6|16
1641359210000|2022-01-05 05:06:50|16201.4|16199.4|16201.6|16199.6|16201.6|16199.6|16201.2|16199.2|6
1641359220000|2022-01-05 05:07:00|16201.5|16199.5|16201.5|16199.5|16201.5|16199.5|16200.5|16198.5|12
1641359230000|2022-01-05 05:07:10|16201.2|16199.2|16200.5|16198.5|16201.4|16199.4|16200.5|16198.5|9
1641359240000|2022-01-05 05:07:20|16200.7|16198.7|16200.6|16198.6|16200.9|16198.9|16199.6|16197.6|29
1641359250000|2022-01-05 05:07:30|16200.4|16198.4|16200.9|16198.9|16200.9|16198.9|16200.1|16198.1|7
1641359260000|2022-01-05 05:07:40|16200.6|16198.6|16200.7|16198.7|16201.1|16199.1|16200.5|16198.5|10
1641359270000|2022-01-05 05:07:50|16200.6|16198.6|16200.1|16198.1|16201|16199|16200|16198|8
1641359280000|2022-01-05 05:08:00|16200.2|16198.2|16201.5|16199.5|16201.5|16199.5|16200.1|16198.1|5
1641359290000|2022-01-05 05:08:10|16201.4|16199.4|16201.2|16199.2|16201.5|16199.5|16201|16199|4
1641359300000|2022-01-05 05:08:20|16201.4|16199.4|16201.2|16199.2|16201.5|16199.5|16201|16199|8
1641359310000|2022-01-05 05:08:30|16201.4|16199.4|16200.7|16198.7|16201.4|16199.4|16200.7|16198.7|5
1641359320000|2022-01-05 05:08:40|16201|16199|16200.6|16198.6|16201.2|16199.2|16200.6|16198.6|14
1641359330000|2022-01-05 05:08:50|16200.2|16198.2|16198.7|16196.7|16200.2|16198.2|16197.6|16195.6|96
1641359340000|2022-01-05 05:09:00|16198.2|16196.2|16196.6|16194.6|16198.2|16196.2|16196.6|16194.6|24
1641359350000|2022-01-05 05:09:10|16196.5|16194.5|16194.5|16192.5|16196.5|16194.5|16194.5|16192.5|51
1641359360000|2022-01-05 05:09:20|16194.4|16192.4|16193.6|16191.6|16194.4|16192.4|16193.6|16191.6|24
1641359370000|2022-01-05 05:09:30|16193.5|16191.5|16191.4|16189.4|16194.1|16192.1|16191.4|16189.4|45
1641359380000|2022-01-05 05:09:40|16191.5|16189.5|16191|16189|16191.5|16189.5|16190.2|16188.2|64
1641359390000|2022-01-05 05:09:50|16190.9|16188.9|16196.5|16194.5|16196.7|16194.7|16190.9|16188.9|100
1641359400000|2022-01-05 05:10:00|16196.4|16194.4|16197.1|16195.1|16197.2|16195.2|16195.4|16193.4|33
1641359410000|2022-01-05 05:10:10|16197.2|16195.2|16198.2|16196.2|16198.2|16196.2|16196.9|16194.9|22
1641359420000|2022-01-05 05:10:20|16198.4|16196.4|16198.4|16196.4|16198.5|16196.5|16196.9|16194.9|36
1641359430000|2022-01-05 05:10:30|16198.2|16196.2|16198.5|16196.5|16198.9|16196.9|16198.2|16196.2|41
1641359440000|2022-01-05 05:10:40|16199.6|16197.6|16201.5|16199.5|16201.7|16199.7|16199.1|16197.1|83
1641359450000|2022-01-05 05:10:50|16201.7|16199.7|16201.5|16199.5|16202.2|16200.2|16201.5|16199.5|10
1641359460000|2022-01-05 05:11:00|16201.4|16199.4|16200.9|16198.9|16201.5|16199.5|16200.4|16198.4|12
1641359470000|2022-01-05 05:11:10|16200.7|16198.7|16200.5|16198.5|16200.7|16198.7|16200.4|16198.4|7
1641359480000|2022-01-05 05:11:20|16200.4|16198.4|16200.6|16198.6|16200.6|16198.6|16200.4|16198.4|0
1641359490000|2022-01-05 05:11:30|16201.7|16199.7|16202.7|16200.7|16202.9|16200.9|16201.7|16199.7|43
1641359500000|2022-01-05 05:11:40|16202.9|16200.9|16202.6|16200.6|16203|16201|16202.5|16200.5|6
1641359510000|2022-01-05 05:11:50|16202.9|16200.9|16204|16202|16204|16202|16202.7|16200.7|24
1641359520000|2022-01-05 05:12:00|16203.9|16201.9|16203.7|16201.7|16204.1|16202.1|16203.6|16201.6|16
1641359530000|2022-01-05 05:12:10|16204|16202|16203.1|16201.1|16204.4|16202.4|16203.1|16201.1|12
1641359540000|2022-01-05 05:12:20|16203|16201|16202.9|16200.9|16203.2|16201.2|16202.6|16200.6|8
1641359550000|2022-01-05 05:12:30|16202.4|16200.4|16202.7|16200.7|16203|16201|16202.4|16200.4|4
1641359560000|2022-01-05 05:12:40|16203.1|16201.1|16203.6|16201.6|16203.7|16201.7|16203.1|16201.1|6
1641359570000|2022-01-05 05:12:50|16204|16202|16204.2|16202.2|16204.2|16202.2|16203.7|16201.7|10
1641359580000|2022-01-05 05:13:00|16204.4|16202.4|16205.6|16203.6|16205.6|16203.6|16204.4|16202.4|16
1641359590000|2022-01-05 05:13:10|16206.1|16204.1|16205.7|16203.7|16206.5|16204.5|16205.7|16203.7|26
1641359600000|2022-01-05 05:13:20|16205.9|16203.9|16206.2|16204.2|16206.2|16204.2|16205.9|16203.9|4
1641359610000|2022-01-05 05:13:30|16206.4|16204.4|16205.5|16203.5|16206.4|16204.4|16205.2|16203.2|10
1641359620000|2022-01-05 05:13:40|16205.6|16203.6|16205.7|16203.7|16205.9|16203.9|16205.6|16203.6|6
1641359630000|2022-01-05 05:13:50|16206|16204|16206|16204|16206|16204|16205.6|16203.6|3
1641359640000|2022-01-05 05:14:00|16206.1|16204.1|16206.4|16204.4|16206.4|16204.4|16206|16204|5
1641359650000|2022-01-05 05:14:10|16206.2|16204.2|16207.1|16205.1|16207.2|16205.2|16206.2|16204.2|17
1641359660000|2022-01-05 05:14:20|16207|16205|16206.6|16204.6|16207.1|16205.1|16206.4|16204.4|10
1641359670000|2022-01-05 05:14:30|16206.5|16204.5|16206.5|16204.5|16206.6|16204.6|16206.4|16204.4|1
1641359680000|2022-01-05 05:14:40|16206.4|16204.4|16206.5|16204.5|16206.5|16204.5|16206.1|16204.1|1
1641359690000|2022-01-05 05:14:50|16206.4|16204.4|16206.5|16204.5|16207.1|16205.1|16206.4|16204.4|5
1641359700000|2022-01-05 05:15:00|16206.4|16204.4|16205.5|16203.5|16206.4|16204.4|16204.9|16202.9|20
1641359710000|2022-01-05 05:15:10|16205.4|16203.4|16205|16203|16205.7|16203.7|16205|16203|2
1641359720000|2022-01-05 05:15:20|16205.1|16203.1|16204.9|16202.9|16205.1|16203.1|16204.9|16202.9|1
1641359730000|2022-01-05 05:15:30|16204.7|16202.7|16203.4|16201.4|16205.1|16203.1|16203.1|16201.1|20
1641359740000|2022-01-05 05:15:40|16203.2|16201.2|16203.1|16201.1|16203.4|16201.4|16202.6|16200.6|5
1641359750000|2022-01-05 05:15:50|16203|16201|16204.2|16202.2|16204.2|16202.2|16203|16201|6
1641359760000|2022-01-05 05:16:00|16204.1|16202.1|16204.1|16202.1|16204.1|16202.1|16203.4|16201.4|2
1641359770000|2022-01-05 05:16:10|16204.2|16202.2|16204.2|16202.2|16204.2|16202.2|16204|16202|3
1641359780000|2022-01-05 05:16:20|16204.1|16202.1|16204|16202|16204.2|16202.2|16204|16202|0
1641359790000|2022-01-05 05:16:30|16204.1|16202.1|16204.5|16202.5|16204.5|16202.5|16204|16202|3
1641359800000|2022-01-05 05:16:40|16204.6|16202.6|16204.6|16202.6|16204.6|16202.6|16204.4|16202.4|2
1641359810000|2022-01-05 05:16:50|16204.7|16202.7|16204.6|16202.6|16204.7|16202.7|16204.6|16202.6|0
1641359820000|2022-01-05 05:17:00|16204.7|16202.7|16203.7|16201.7|16204.7|16202.7|16203.7|16201.7|8
1641359830000|2022-01-05 05:17:10|16203.6|16201.6|16203.6|16201.6|16203.6|16201.6|16203.5|16201.5|2
1641359840000|2022-01-05 05:17:20|16203.5|16201.5|16203.1|16201.1|16204|16202|16203|16201|6
1641359850000|2022-01-05 05:17:30|16202.7|16200.7|16202.2|16200.2|16202.9|16200.9|16202.2|16200.2|5
1641359860000|2022-01-05 05:17:40|16202.1|16200.1|16202.1|16200.1|16202.5|16200.5|16201.9|16199.9|13
1641359870000|2022-01-05 05:17:50|16202|16200|16202|16200|16202.1|16200.1|16201.7|16199.7|6
1641359880000|2022-01-05 05:18:00|16201.9|16199.9|16199.9|16197.9|16202|16200|16199.9|16197.9|15
1641359890000|2022-01-05 05:18:10|16199.7|16197.7|16200.1|16198.1|16200.4|16198.4|16199.7|16197.7|8
1641359900000|2022-01-05 05:18:20|16200|16198|16200|16198|16200.2|16198.2|16199.9|16197.9|9
1641359910000|2022-01-05 05:18:30|16200.1|16198.1|16199.9|16197.9|16200.1|16198.1|16199.9|16197.9|0
1641359920000|2022-01-05 05:18:40|16200.1|16198.1|16200.1|16198.1|16200.4|16198.4|16200|16198|4
1641359930000|2022-01-05 05:18:50|16200|16198|16200.9|16198.9|16200.9|16198.9|16200|16198|6
1641359940000|2022-01-05 05:19:00|16201|16199|16200|16198|16201|16199|16199.9|16197.9|33
1641359950000|2022-01-05 05:19:10|16200.1|16198.1|16201.6|16199.6|16201.7|16199.7|16200.1|16198.1|6
1641359960000|2022-01-05 05:19:20|16201.7|16199.7|16202|16200|16202|16200|16201.6|16199.6|6
1641359970000|2022-01-05 05:19:30|16201.2|16199.2|16201.7|16199.7|16201.9|16199.9|16201.2|16199.2|2
1641359980000|2022-01-05 05:19:40|16201.6|16199.6|16201.2|16199.2|16201.6|16199.6|16201|16199|6
1641359990000|2022-01-05 05:19:50|16201.1|16199.1|16201.7|16199.7|16201.7|16199.7|16201.1|16199.1|6
1641360000000|2022-01-05 05:20:00|16201.6|16199.6|16201.6|16199.6|16201.9|16199.9|16201.2|16199.2|1
1641360010000|2022-01-05 05:20:10|16201.7|16199.7|16201.6|16199.6|16201.7|16199.7|16201.6|16199.6|0
1641360020000|2022-01-05 05:20:20|16201.7|16199.7|16201.7|16199.7|16201.9|16199.9|16201.6|16199.6|5
1641360030000|2022-01-05 05:20:30|16201.9|16199.9|16202.5|16200.5|16202.5|16200.5|16201.9|16199.9|2
1641360040000|2022-01-05 05:20:40|16202.4|16200.4|16201.6|16199.6|16202.5|16200.5|16201.6|16199.6|12
1641360050000|2022-01-05 05:20:50|16201.9|16199.9|16201.7|16199.7|16201.9|16199.9|16201.7|16199.7|10
1641360060000|2022-01-05 05:21:00|16201.6|16199.6|16201.7|16199.7|16201.7|16199.7|16201.6|16199.6|27
1641360070000|2022-01-05 05:21:10|16201.9|16199.9|16201.1|16199.1|16202.6|16200.6|16201.1|16199.1|76
1641360080000|2022-01-05 05:21:20|16201.2|16199.2|16201.9|16199.9|16201.9|16199.9|16201.2|16199.2|4
1641360090000|2022-01-05 05:21:30|16201.7|16199.7|16201.7|16199.7|16202|16200|16201.5|16199.5|2
1641360100000|2022-01-05 05:21:40|16201.6|16199.6|16201.5|16199.5|16201.7|16199.7|16201.1|16199.1|5
1641360110000|2022-01-05 05:21:50|16201.7|16199.7|16202|16200|16202|16200|16201.2|16199.2|2
1641360120000|2022-01-05 05:22:00|16201.9|16199.9|16201.1|16199.1|16201.9|16199.9|16201.1|16199.1|17
1641360130000|2022-01-05 05:22:10|16201.2|16199.2|16201.1|16199.1|16201.2|16199.2|16201|16199|2
1641360140000|2022-01-05 05:22:20|16201|16199|16200.6|16198.6|16201|16199|16200.5|16198.5|30
1641360150000|2022-01-05 05:22:30|16201.2|16199.2|16201.1|16199.1|16201.2|16199.2|16201|16199|43
1641360160000|2022-01-05 05:22:40|16201.2|16199.2|16201.1|16199.1|16201.2|16199.2|16201.1|16199.1|12
1641360170000|2022-01-05 05:22:50|16201|16199|16202.5|16200.5|16202.5|16200.5|16201|16199|10
1641360180000|2022-01-05 05:23:00|16202.1|16200.1|16201.1|16199.1|16202.5|16200.5|16201.1|16199.1|8
1641360190000|2022-01-05 05:23:10|16201|16199|16201.1|16199.1|16201.1|16199.1|16200.9|16198.9|7
1641360200000|2022-01-05 05:23:20|16201|16199|16201.1|16199.1|16201.5|16199.5|16201|16199|3
1641360210000|2022-01-05 05:23:30|16201.2|16199.2|16201|16199|16201.2|16199.2|16201|16199|0
1641360220000|2022-01-05 05:23:40|16201.1|16199.1|16201.1|16199.1|16201.1|16199.1|16201.1|16199.1|1
1641360230000|2022-01-05 05:23:50|16201|16199|16198.5|16196.5|16201.6|16199.6|16198.5|16196.5|29
1641360240000|2022-01-05 05:24:00|16198.4|16196.4|16198.1|16196.1|16198.4|16196.4|16197.1|16195.1|23
1641360250000|2022-01-05 05:24:10|16198.4|16196.4|16198.1|16196.1|16198.5|16196.5|16198|16196|2
1641360260000|2022-01-05 05:24:20|16198|16196|16198|16196|16198.1|16196.1|16198|16196|0
1641360270000|2022-01-05 05:24:30|16198.1|16196.1|16198.4|16196.4|16198.5|16196.5|16198|16196|2
1641360280000|2022-01-05 05:24:40|16198.5|16196.5|16199.4|16197.4|16200|16198|16198.5|16196.5|12
1641360290000|2022-01-05 05:24:50|16199.5|16197.5|16199.7|16197.7|16200.1|16198.1|16199.5|16197.5|2
1641360300000|2022-01-05 05:25:00|16199.6|16197.6|16202.4|16200.4|16202.4|16200.4|16199.4|16197.4|16
1641360310000|2022-01-05 05:25:10|16202.2|16200.2|16202.5|16200.5|16202.6|16200.6|16201.9|16199.9|10
1641360320000|2022-01-05 05:25:20|16202.6|16200.6|16203|16201|16203.1|16201.1|16202.6|16200.6|4
1641360330000|2022-01-05 05:25:30|16202.9|16200.9|16203.2|16201.2|16203.2|16201.2|16202.7|16200.7|3
1641360340000|2022-01-05 05:25:40|16203|16201|16203.7|16201.7|16203.7|16201.7|16203|16201|6
1641360350000|2022-01-05 05:25:50|16203.5|16201.5|16203.5|16201.5|16203.7|16201.7|16203.2|16201.2|3
1641360360000|2022-01-05 05:26:00|16202.7|16200.7|16203.1|16201.1|16203.4|16201.4|16202.7|16200.7|5
1641360370000|2022-01-05 05:26:10|16203.4|16201.4|16202.7|16200.7|16203.7|16201.7|16202.7|16200.7|1
1641360380000|2022-01-05 05:26:20|16202.6|16200.6|16201.7|16199.7|16202.6|16200.6|16201.6|16199.6|0
1641360390000|2022-01-05 05:26:30|16201.6|16199.6|16201.5|16199.5|16201.6|16199.6|16201.5|16199.5|2
1641360400000|2022-01-05 05:26:40|16201.6|16199.6|16200.9|16198.9|16201.6|16199.6|16200.9|16198.9|3
1641360420000|2022-01-05 05:27:00|16200.7|16198.7|16200|16198|16200.7|16198.7|16199.7|16197.7|6
1641360430000|2022-01-05 05:27:10|16200.2|16198.2|16199.9|16197.9|16200.2|16198.2|16199.7|16197.7|3
1641360440000|2022-01-05 05:27:20|16199.2|16197.2|16197.5|16195.5|16199.4|16197.4|16197.5|16195.5|12
1641360450000|2022-01-05 05:27:30|16197.4|16195.4|16195.4|16193.4|16197.5|16195.5|16195.1|16193.1|22
1641360460000|2022-01-05 05:27:40|16195.2|16193.2|16195.4|16193.4|16196.1|16194.1|16195.1|16193.1|20
1641360470000|2022-01-05 05:27:50|16195.2|16193.2|16194.7|16192.7|16196|16194|16194.5|16192.5|18
1641360480000|2022-01-05 05:28:00|16195|16193|16194.5|16192.5|16195|16193|16189.7|16187.7|118
1641360490000|2022-01-05 05:28:10|16194.9|16192.9|16195.9|16193.9|16196.1|16194.1|16194.9|16192.9|12
1641360500000|2022-01-05 05:28:20|16195.7|16193.7|16191.9|16189.9|16195.7|16193.7|16191.5|16189.5|45
1641360510000|2022-01-05 05:28:30|16192|16190|16191|16189|16192|16190|16190.7|16188.7|17
1641360520000|2022-01-05 05:28:40|16190.9|16188.9|16191.5|16189.5|16191.7|16189.7|16190.4|16188.4|15
1641360530000|2022-01-05 05:28:50|16191.4|16189.4|16190.6|16188.6|16191.6|16189.6|16190.6|16188.6|10
1641360540000|2022-01-05 05:29:00|16190.5|16188.5|16186.1|16184.1|16190.5|16188.5|16183.7|16181.7|155
1641360550000|2022-01-05 05:29:10|16185.9|16183.9|16185.7|16183.7|16186.1|16184.1|16185.2|16183.2|6
1641360560000|2022-01-05 05:29:20|16185.9|16183.9|16189.5|16187.5|16190.4|16188.4|16185.6|16183.6|43
1641360570000|2022-01-05 05:29:30|16189.7|16187.7|16189.2|16187.2|16189.7|16187.7|16188.6|16186.6|21
1641360580000|2022-01-05 05:29:40|16189.1|16187.1|16190.4|16188.4|16190.7|16188.7|16189.1|16187.1|34
1641360590000|2022-01-05 05:29:50|16190.5|16188.5|16191.4|16189.4|16192.1|16190.1|16190.5|16188.5|11
1641360600000|2022-01-05 05:30:00|16191.9|16189.9|16193.1|16191.1|16193.2|16191.2|16191.5|16189.5|41
1641360610000|2022-01-05 05:30:10|16192.9|16190.9|16192.1|16190.1|16193.2|16191.2|16191.6|16189.6|20
1641360620000|2022-01-05 05:30:20|16191.9|16189.9|16191.7|16189.7|16192.5|16190.5|16191.7|16189.7|5
1641360630000|2022-01-05 05:30:30|16191.9|16189.9|16191.1|16189.1|16191.9|16189.9|16189.7|16187.7|20
1641360640000|2022-01-05 05:30:40|16191.2|16189.2|16193.4|16191.4|16195.5|16193.5|16191.2|16189.2|57
1641360650000|2022-01-05 05:30:50|16193.5|16191.5|16191.9|16189.9|16193.5|16191.5|16191.1|16189.1|4
1641360660000|2022-01-05 05:31:00|16191.7|16189.7|16193.2|16191.2|16193.7|16191.7|16191.6|16189.6|9
1641360670000|2022-01-05 05:31:10|16193.5|16191.5|16192.2|16190.2|16194|16192|16192.1|16190.1|10
1641360680000|2022-01-05 05:31:20|16192|16190|16191|16189|16192|16190|16189.9|16187.9|15
1641360690000|2022-01-05 05:31:30|16190.9|16188.9|16193.6|16191.6|16193.6|16191.6|16190.5|16188.5|9
1641360700000|2022-01-05 05:31:40|16193.5|16191.5|16193.2|16191.2|16193.9|16191.9|16192.9|16190.9|2
1641360710000|2022-01-05 05:31:50|16193.1|16191.1|16193.4|16191.4|16193.6|16191.6|16193.1|16191.1|2
1641360720000|2022-01-05 05:32:00|16193.5|16191.5|16194.2|16192.2|16194.6|16192.6|16193.2|16191.2|7
1641360730000|2022-01-05 05:32:10|16194.1|16192.1|16194.5|16192.5|16195|16193|16194.1|16192.1|15
1641360740000|2022-01-05 05:32:20|16194.6|16192.6|16194.5|16192.5|16194.9|16192.9|16194.5|16192.5|7
1641360750000|2022-01-05 05:32:30|16194.6|16192.6|16195.2|16193.2|16195.7|16193.7|16194.6|16192.6|13
1641360760000|2022-01-05 05:32:40|16195|16193|16194.7|16192.7|16195.5|16193.5|16194.6|16192.6|13
1641360770000|2022-01-05 05:32:50|16195|16193|16193.2|16191.2|16195|16193|16193.2|16191.2|6
1641360780000|2022-01-05 05:33:00|16193.1|16191.1|16192.6|16190.6|16193.2|16191.2|16191.4|16189.4|28
1641360790000|2022-01-05 05:33:10|16193.1|16191.1|16192.1|16190.1|16193.1|16191.1|16191.9|16189.9|4
1641360800000|2022-01-05 05:33:20|16192|16190|16191.1|16189.1|16192.4|16190.4|16191.1|16189.1|2
1641360810000|2022-01-05 05:33:30|16190.9|16188.9|16190.4|16188.4|16190.9|16188.9|16190.2|16188.2|1
1641360820000|2022-01-05 05:33:40|16190.7|16188.7|16189.6|16187.6|16190.7|16188.7|16188.9|16186.9|10
1641360830000|2022-01-05 05:33:50|16189.7|16187.7|16189.7|16187.7|16190.4|16188.4|16189.6|16187.6|6
1641360840000|2022-01-05 05:34:00|16189.5|16187.5|16189.7|16187.7|16190.5|16188.5|16188.6|16186.6|29
1641360850000|2022-01-05 05:34:10|16189.5|16187.5|16188.9|16186.9|16189.6|16187.6|16188.6|16186.6|2
1641360860000|2022-01-05 05:34:20|16188.6|16186.6|16188.2|16186.2|16189.4|16187.4|16188.2|16186.2|19
1641360870000|2022-01-05 05:34:30|16188.1|16186.1|16188.5|16186.5|16189.1|16187.1|16188.1|16186.1|14
1641360880000|2022-01-05 05:34:40|16188.4|16186.4|16187.5|16185.5|16188.5|16186.5|16187.5|16185.5|18
1641360890000|2022-01-05 05:34:50|16187.4|16185.4|16187.6|16185.6|16188|16186|16187.1|16185.1|17
1641360900000|2022-01-05 05:35:00|16187.7|16185.7|16188.5|16186.5|16188.5|16186.5|16187.6|16185.6|19
1641360910000|2022-01-05 05:35:10|16189.4|16187.4|16189|16187|16190.4|16188.4|16189|16187|11
1641360920000|2022-01-05 05:35:20|16189.1|16187.1|16189.5|16187.5|16190.1|16188.1|16189.1|16187.1|4
1641360930000|2022-01-05 05:35:30|16189.4|16187.4|16187.5|16185.5|16189.5|16187.5|16187.5|16185.5|12
1641360940000|2022-01-05 05:35:40|16187.4|16185.4|16185.5|16183.5|16187.5|16185.5|16185.5|16183.5|30
1641360950000|2022-01-05 05:35:50|16185.4|16183.4|16185.2|16183.2|16185.5|16183.5|16184.7|16182.7|16
1641360960000|2022-01-05 05:36:00|16185.1|16183.1|16185.1|16183.1|16186|16184|16185|16183|12
1641360970000|2022-01-05 05:36:10|16185.2|16183.2|16185.9|16183.9|16186.2|16184.2|16185|16183|8
1641360980000|2022-01-05 05:36:20|16186|16184|16187.4|16185.4|16187.4|16185.4|16185.5|16183.5|16
1641360990000|2022-01-05 05:36:30|16187.2|16185.2|16188.1|16186.1|16188.4|16186.4|16187|16185|14
1641361000000|2022-01-05 05:36:40|16188.2|16186.2|16189|16187|16189.1|16187.1|16188|16186|14
1641361010000|2022-01-05 05:36:50|16189.1|16187.1|16188.9|16186.9|16189.5|16187.5|16188.7|16186.7|6
1641361020000|2022-01-05 05:37:00|16188.7|16186.7|16189.5|16187.5|16189.6|16187.6|16188.7|16186.7|2
1641361030000|2022-01-05 05:37:10|16189.4|16187.4|16191.2|16189.2|16191.5|16189.5|16189.4|16187.4|28
1641361040000|2022-01-05 05:37:20|16191.4|16189.4|16190.4|16188.4|16191.7|16189.7|16190.2|16188.2|13
1641361050000|2022-01-05 05:37:30|16190.2|16188.2|16190.5|16188.5|16190.5|16188.5|16189.7|16187.7|23
1641361060000|2022-01-05 05:37:40|16190.6|16188.6|16190.4|16188.4|16190.6|16188.6|16190.1|16188.1|1
1641361070000|2022-01-05 05:37:50|16190.6|16188.6|16191.1|16189.1|16191.2|16189.2|16190.4|16188.4|3
1641361080000|2022-01-05 05:38:00|16191|16189|16191.4|16189.4|16191.7|16189.7|16190.4|16188.4|8
1641361090000|2022-01-05 05:38:10|16191.2|16189.2|16191.1|16189.1|16191.5|16189.5|16190.7|16188.7|4
1641361100000|2022-01-05 05:38:20|16191.2|16189.2|16190.4|16188.4|16191.4|16189.4|16190.2|16188.2|5
1641361110000|2022-01-05 05:38:30|16190.5|16188.5|16189.9|16187.9|16190.6|16188.6|16189.9|16187.9|6
1641361120000|2022-01-05 05:38:40|16190.4|16188.4|16189.5|16187.5|16190.4|16188.4|16189.5|16187.5|6
1641361130000|2022-01-05 05:38:50|16189.6|16187.6|16189|16187|16189.6|16187.6|16189|16187|9
1641361140000|2022-01-05 05:39:00|16189.5|16187.5|16190.4|16188.4|16190.7|16188.7|16189|16187|23
1641361150000|2022-01-05 05:39:10|16190.2|16188.2|16191.4|16189.4|16191.5|16189.5|16190.2|16188.2|4
1641361160000|2022-01-05 05:39:20|16191.2|16189.2|16193.5|16191.5|16193.9|16191.9|16191.2|16189.2|30
1641361170000|2022-01-05 05:39:30|16193.6|16191.6|16194.2|16192.2|16195|16193|16193.5|16191.5|16
1641361180000|2022-01-05 05:39:40|16194.4|16192.4|16194.5|16192.5|16194.7|16192.7|16194|16192|8
1641361190000|2022-01-05 05:39:50|16194.2|16192.2|16194|16192|16194.6|16192.6|16193.7|16191.7|5
1641361200000|2022-01-05 05:40:00|16193.7|16191.7|16192.7|16190.7|16193.7|16191.7|16192.6|16190.6|11
1641361210000|2022-01-05 05:40:10|16192.9|16190.9|16194.5|16192.5|16194.7|16192.7|16192.9|16190.9|10
1641361220000|2022-01-05 05:40:20|16194.4|16192.4|16194.7|16192.7|16194.7|16192.7|16194.1|16192.1|2
1641361230000|2022-01-05 05:40:30|16194.6|16192.6|16194.5|16192.5|16194.6|16192.6|16194|16192|5
1641361240000|2022-01-05 05:40:40|16194.7|16192.7|16194.9|16192.9|16194.9|16192.9|16194.4|16192.4|4
1641361250000|2022-01-05 05:40:50|16194.5|16192.5|16194.2|16192.2|16194.9|16192.9|16194.2|16192.2|2
1641361260000|2022-01-05 05:41:00|16194.1|16192.1|16195|16193|16195|16193|16194.1|16192.1|7
1641361270000|2022-01-05 05:41:10|16194.7|16192.7|16194.4|16192.4|16194.9|16192.9|16194.4|16192.4|3
1641361280000|2022-01-05 05:41:20|16194.2|16192.2|16194.1|16192.1|16194.2|16192.2|16194|16192|1
1641361290000|2022-01-05 05:41:30|16194.5|16192.5|16194.2|16192.2|16194.6|16192.6|16194.2|16192.2|3
1641361300000|2022-01-05 05:41:40|16194.4|16192.4|16193.9|16191.9|16194.6|16192.6|16193.9|16191.9|2
1641361310000|2022-01-05 05:41:50|16193.4|16191.4|16194|16192|16194|16192|16192.9|16190.9|7
1641361320000|2022-01-05 05:42:00|16193.6|16191.6|16194.5|16192.5|16194.5|16192.5|16193.4|16191.4|3
1641361330000|2022-01-05 05:42:10|16194.1|16192.1|16195.1|16193.1|16195.2|16193.2|16194|16192|7
1641361340000|2022-01-05 05:42:20|16195|16193|16195.1|16193.1|16195.4|16193.4|16194.6|16192.6|3
1641361350000|2022-01-05 05:42:30|16195|16193|16195|16193|16195.4|16193.4|16194.7|16192.7|7
1641361360000|2022-01-05 05:42:40|16194.9|16192.9|16194.7|16192.7|16195.2|16193.2|16194.7|16192.7|16
1641361370000|2022-01-05 05:42:50|16194.9|16192.9|16195.1|16193.1|16195.2|16193.2|16194.9|16192.9|9
1641361380000|2022-01-05 05:43:00|16195|16193|16195.2|16193.2|16195.5|16193.5|16194.7|16192.7|3
1641361390000|2022-01-05 05:43:10|16195.1|16193.1|16194.5|16192.5|16195.2|16193.2|16194.4|16192.4|6
1641361400000|2022-01-05 05:43:20|16194.6|16192.6|16194.7|16192.7|16194.9|16192.9|16194.5|16192.5|10
1641361410000|2022-01-05 05:43:30|16194.5|16192.5|16194.7|16192.7|16194.9|16192.9|16194.5|16192.5|3
1641361420000|2022-01-05 05:43:40|16194.5|16192.5|16193.9|16191.9|16194.7|16192.7|16193.7|16191.7|4
1641361430000|2022-01-05 05:43:50|16194|16192|16194|16192|16194.5|16192.5|16193.6|16191.6|6
1641361440000|2022-01-05 05:44:00|16194.7|16192.7|16194.4|16192.4|16194.7|16192.7|16194|16192|3
1641361450000|2022-01-05 05:44:10|16194|16192|16192.6|16190.6|16194.4|16192.4|16192.6|16190.6|17
1641361460000|2022-01-05 05:44:20|16192.5|16190.5|16191.5|16189.5|16192.6|16190.6|16191.5|16189.5|9
1641361470000|2022-01-05 05:44:30|16191.2|16189.2|16191.4|16189.4|16191.6|16189.6|16191.2|16189.2|6
1641361480000|2022-01-05 05:44:40|16191.2|16189.2|16191.2|16189.2|16191.2|16189.2|16191.2|16189.2|1
1641361490000|2022-01-05 05:44:50|16191.5|16189.5|16190.5|16188.5|16191.5|16189.5|16190.4|16188.4|5
1641361500000|2022-01-05 05:45:00|16190.7|16188.7|16190.2|16188.2|16190.7|16188.7|16190.1|16188.1|6
1641361510000|2022-01-05 05:45:10|16190.1|16188.1|16190.2|16188.2|16190.6|16188.6|16190.1|16188.1|3
1641361520000|2022-01-05 05:45:20|16190.4|16188.4|16191|16189|16191|16189|16190.2|16188.2|3
1641361530000|2022-01-05 05:45:30|16191.1|16189.1|16191.7|16189.7|16192|16190|16190.7|16188.7|4
1641361540000|2022-01-05 05:45:40|16191.6|16189.6|16191.9|16189.9|16192|16190|16191.2|16189.2|3
1641361550000|2022-01-05 05:45:50|16192|16190|16190.7|16188.7|16192|16190|16190.7|16188.7|1
1641361560000|2022-01-05 05:46:00|16190.9|16188.9|16190.9|16188.9|16191.7|16189.7|16190.9|16188.9|8
1641361570000|2022-01-05 05:46:10|16191|16189|16191.5|16189.5|16192.1|16190.1|16191|16189|3
1641361580000|2022-01-05 05:46:20|16191.6|16189.6|16191.2|16189.2|16191.6|16189.6|16191.1|16189.1|4
1641361590000|2022-01-05 05:46:30|16191.1|16189.1|16191|16189|16191.1|16189.1|16190.6|16188.6|3
1641361600000|2022-01-05 05:46:40|16190.5|16188.5|16189.9|16187.9|16190.6|16188.6|16189.9|16187.9|16
1641361610000|2022-01-05 05:46:50|16190.1|16188.1|16190.1|16188.1|16190.5|16188.5|16190|16188|5
1641361620000|2022-01-05 05:47:00|16190|16188|16189.9|16187.9|16190.2|16188.2|16189.6|16187.6|14
1641361630000|2022-01-05 05:47:10|16190|16188|16190|16188|16190.2|16188.2|16189.7|16187.7|2
1641361640000|2022-01-05 05:47:20|16189.9|16187.9|16190|16188|16190.1|16188.1|16189.6|16187.6|2
1641361650000|2022-01-05 05:47:30|16190.1|16188.1|16190.2|16188.2|16190.2|16188.2|16189.9|16187.9|2
1641361660000|2022-01-05 05:47:40|16190|16188|16190.5|16188.5|16190.5|16188.5|16189.9|16187.9|0
1641361670000|2022-01-05 05:47:50|16190.7|16188.7|16190.6|16188.6|16190.7|16188.7|16190.5|16188.5|2
1641361680000|2022-01-05 05:48:00|16190.5|16188.5|16191.2|16189.2|16191.2|16189.2|16190.4|16188.4|2
1641361690000|2022-01-05 05:48:10|16191.4|16189.4|16191.5|16189.5|16191.6|16189.6|16191.1|16189.1|2
1641361700000|2022-01-05 05:48:20|16191.6|16189.6|16191.9|16189.9|16192.1|16190.1|16191.5|16189.5|6
1641361710000|2022-01-05 05:48:30|16191.7|16189.7|16192.6|16190.6|16192.7|16190.7|16191.7|16189.7|12
1641361720000|2022-01-05 05:48:40|16192.7|16190.7|16193|16191|16193.1|16191.1|16192.7|16190.7|1
1641361730000|2022-01-05 05:48:50|16192.7|16190.7|16193|16191|16193.1|16191.1|16192.7|16190.7|1
1641361740000|2022-01-05 05:49:00|16193.1|16191.1|16194.2|16192.2|16194.4|16192.4|16193|16191|6
1641361750000|2022-01-05 05:49:10|16194.4|16192.4|16194.4|16192.4|16194.6|16192.6|16194.2|16192.2|7
1641361760000|2022-01-05 05:49:20|16194.2|16192.2|16194.2|16192.2|16194.6|16192.6|16193.7|16191.7|9
1641361770000|2022-01-05 05:49:30|16194.1|16192.1|16194|16192|16194.2|16192.2|16193.7|16191.7|2
1641361780000|2022-01-05 05:49:40|16193.9|16191.9|16194.5|16192.5|16194.6|16192.6|16193.9|16191.9|2
1641361790000|2022-01-05 05:49:50|16194.4|16192.4|16193.5|16191.5|16194.4|16192.4|16193.4|16191.4|2
1641361800000|2022-01-05 05:50:00|16193.6|16191.6|16192.7|16190.7|16193.6|16191.6|16192.7|16190.7|5
1641361810000|2022-01-05 05:50:10|16192.1|16190.1|16190.5|16188.5|16192.4|16190.4|16190.4|16188.4|4
1641361820000|2022-01-05 05:50:20|16190.4|16188.4|16191.4|16189.4|16191.5|16189.5|16190.4|16188.4|6
1641361830000|2022-01-05 05:50:30|16191.2|16189.2|16191.2|16189.2|16192.2|16190.2|16191.2|16189.2|13
1641361840000|2022-01-05 05:50:40|16191|16189|16190.6|16188.6|16191.1|16189.1|16190.6|16188.6|10
1641361850000|2022-01-05 05:50:50|16190.2|16188.2|16188.5|16186.5|16190.2|16188.2|16188.5|16186.5|25
1641361860000|2022-01-05 05:51:00|16189|16187|16189|16187|16189.6|16187.6|16188.9|16186.9|13
1641361870000|2022-01-05 05:51:10|16189.2|16187.2|16190.5|16188.5|16190.6|16188.6|16189|16187|10
1641361880000|2022-01-05 05:51:20|16190.6|16188.6|16191.1|16189.1|16191.4|16189.4|16190.5|16188.5|4
1641361890000|2022-01-05 05:51:30|16192|16190|16192.1|16190.1|16192.2|16190.2|16192|16190|9
1641361900000|2022-01-05 05:51:40|16192|16190|16192.4|16190.4|16192.5|16190.5|16192|16190|2
1641361910000|2022-01-05 05:51:50|16192.2|16190.2|16192.7|16190.7|16192.7|16190.7|16192|16190|2
1641361920000|2022-01-05 05:52:00|16192.9|16190.9|16191.2|16189.2|16192.9|16190.9|16191.1|16189.1|7
1641361930000|2022-01-05 05:52:10|16191.4|16189.4|16190.9|16188.9|16191.4|16189.4|16190.9|16188.9|2
1641361940000|2022-01-05 05:52:20|16190.7|16188.7|16190.7|16188.7|16190.7|16188.7|16190.6|16188.6|0
1641361950000|2022-01-05 05:52:30|16190.9|16188.9|16191.5|16189.5|16191.5|16189.5|16190.1|16188.1|10
1641361960000|2022-01-05 05:52:40|16191.6|16189.6|16191.9|16189.9|16192.1|16190.1|16191.4|16189.4|3
1641361970000|2022-01-05 05:52:50|16192|16190|16191.6|16189.6|16192|16190|16191.5|16189.5|1
1641361980000|2022-01-05 05:53:00|16191.5|16189.5|16192|16190|16192|16190|16191.5|16189.5|1
1641361990000|2022-01-05 05:53:10|16191.7|16189.7|16191.7|16189.7|16192|16190|16191.7|16189.7|3
1641362000000|2022-01-05 05:53:20|16191.2|16189.2|16191.9|16189.9|16191.9|16189.9|16191.2|16189.2|1
1641362010000|2022-01-05 05:53:30|16192.2|16190.2|16192.1|16190.1|16192.2|16190.2|16192|16190|4
1641362020000|2022-01-05 05:53:40|16192.2|16190.2|16192.7|16190.7|16192.7|16190.7|16191.9|16189.9|4
1641362030000|2022-01-05 05:53:50|16192.5|16190.5|16192.1|16190.1|16192.5|16190.5|16192|16190|3
1641362040000|2022-01-05 05:54:00|16192.2|16190.2|16192.6|16190.6|16192.7|16190.7|16192.2|16190.2|3
1641362050000|2022-01-05 05:54:10|16193|16191|16192|16190|16193|16191|16192|16190|19
1641362060000|2022-01-05 05:54:20|16192.1|16190.1|16192.6|16190.6|16192.6|16190.6|16192|16190|0
1641362070000|2022-01-05 05:54:30|16192.5|16190.5|16192.6|16190.6|16192.7|16190.7|16192.2|16190.2|4
1641362080000|2022-01-05 05:54:40|16192.5|16190.5|16192.1|16190.1|16192.6|16190.6|16192|16190|3
1641362090000|2022-01-05 05:54:50|16193.6|16191.6|16192.2|16190.2|16193.7|16191.7|16192.2|16190.2|47
1641362100000|2022-01-05 05:55:00|16192.1|16190.1|16193.1|16191.1|16193.1|16191.1|16192.1|16190.1|2
1641362110000|2022-01-05 05:55:10|16193.2|16191.2|16192.5|16190.5|16193.2|16191.2|16192.5|16190.5|2
1641362120000|2022-01-05 05:55:20|16192.4|16190.4|16192.7|16190.7|16192.7|16190.7|16192.4|16190.4|3
1641362130000|2022-01-05 05:55:30|16192.9|16190.9|16192.9|16190.9|16192.9|16190.9|16192.5|16190.5|2
1641362140000|2022-01-05 05:55:40|16192.7|16190.7|16193.1|16191.1|16193.5|16191.5|16192.6|16190.6|7
1641362150000|2022-01-05 05:55:50|16193.2|16191.2|16193.2|16191.2|16193.4|16191.4|16192.9|16190.9|2
1641362160000|2022-01-05 05:56:00|16193.1|16191.1|16192|16190|16193.1|16191.1|16191.9|16189.9|8
1641362170000|2022-01-05 05:56:10|16191.9|16189.9|16192.7|16190.7|16192.9|16190.9|16191.7|16189.7|11
1641362180000|2022-01-05 05:56:20|16192.6|16190.6|16191.7|16189.7|16192.6|16190.6|16191.5|16189.5|4
1641362190000|2022-01-05 05:56:30|16191.6|16189.6|16192|16190|16192|16190|16191.2|16189.2|4
1641362200000|2022-01-05 05:56:40|16191.7|16189.7|16192|16190|16192|16190|16191.5|16189.5|2
1641362210000|2022-01-05 05:56:50|16191.9|16189.9|16192.1|16190.1|16192.5|16190.5|16191.9|16189.9|6
1641362220000|2022-01-05 05:57:00|16192|16190|16192.1|16190.1|16192.9|16190.9|16192|16190|4
1641362230000|2022-01-05 05:57:10|16193|16191|16193.4|16191.4|16193.4|16191.4|16192.7|16190.7|5
1641362240000|2022-01-05 05:57:20|16193.2|16191.2|16192.9|16190.9|16193.2|16191.2|16192.9|16190.9|1
1641362250000|2022-01-05 05:57:30|16193|16191|16193|16191|16193.2|16191.2|16192.9|16190.9|8
1641362260000|2022-01-05 05:57:40|16193.5|16191.5|16193.5|16191.5|16193.5|16191.5|16193.1|16191.1|8
1641362270000|2022-01-05 05:57:50|16193.4|16191.4|16193.5|16191.5|16193.5|16191.5|16193.1|16191.1|3
1641362280000|2022-01-05 05:58:00|16193.6|16191.6|16192.9|16190.9|16193.6|16191.6|16192.5|16190.5|12
1641362290000|2022-01-05 05:58:10|16192.7|16190.7|16192.1|16190.1|16193|16191|16192|16190|21
1641362300000|2022-01-05 05:58:20|16192.6|16190.6|16192.2|16190.2|16193|16191|16192.1|16190.1|3
1641362310000|2022-01-05 05:58:30|16192.4|16190.4|16192.6|16190.6|16192.6|16190.6|16192.2|16190.2|0
1641362320000|2022-01-05 05:58:40|16192.7|16190.7|16192.9|16190.9|16193.2|16191.2|16192.6|16190.6|2
1641362330000|2022-01-05 05:58:50|16192.7|16190.7|16192.6|16190.6|16192.9|16190.9|16192.6|16190.6|1
1641362340000|2022-01-05 05:59:00|16192.9|16190.9|16192.9|16190.9|16193|16191|16192.6|16190.6|0
1641362350000|2022-01-05 05:59:10|16192.6|16190.6|16193|16191|16193|16191|16192.6|16190.6|1
1641362360000|2022-01-05 05:59:20|16192.9|16190.9|16192.6|16190.6|16193.1|16191.1|16192.6|16190.6|8
1641362370000|2022-01-05 05:59:30|16191.7|16189.7|16192.1|16190.1|16192.2|16190.2|16191.1|16189.1|10
1641362380000|2022-01-05 05:59:40|16192.2|16190.2|16191.5|16189.5|16192.4|16190.4|16191.5|16189.5|1
1641362390000|2022-01-05 05:59:50|16191.6|16189.6|16191.2|16189.2|16192.5|16190.5|16191|16189|7
1641362400000|2022-01-05 06:00:00|16191.1|16189.1|16191.9|16189.9|16192|16190|16191|16189|18
1641362410000|2022-01-05 06:00:10|16192|16190|16194.5|16192.5|16194.5|16192.5|16191.9|16189.9|13
1641362420000|2022-01-05 06:00:20|16194.4|16192.4|16194.6|16192.6|16195.1|16193.1|16194.4|16192.4|14
1641362430000|2022-01-05 06:00:30|16194.2|16192.2|16193.6|16191.6|16194.5|16192.5|16193.4|16191.4|2
1641362440000|2022-01-05 06:00:40|16193.5|16191.5|16193.4|16191.4|16193.7|16191.7|16192.7|16190.7|10
1641362450000|2022-01-05 06:00:50|16193.2|16191.2|16193.6|16191.6|16193.9|16191.9|16193.2|16191.2|4
1641362460000|2022-01-05 06:01:00|16193.5|16191.5|16192|16190|16193.6|16191.6|16191.6|16189.6|12
1641362470000|2022-01-05 06:01:10|16191.7|16189.7|16190.7|16188.7|16191.7|16189.7|16190.6|16188.6|7
1641362480000|2022-01-05 06:01:20|16190.6|16188.6|16191.1|16189.1|16191.4|16189.4|16190.6|16188.6|12
1641362490000|2022-01-05 06:01:30|16191|16189|16191.7|16189.7|16192.1|16190.1|16191|16189|5
1641362500000|2022-01-05 06:01:40|16191.9|16189.9|16193|16191|16193.2|16191.2|16191.9|16189.9|6
1641362510000|2022-01-05 06:01:50|16192.9|16190.9|16192.4|16190.4|16192.9|16190.9|16192.2|16190.2|2
1641362520000|2022-01-05 06:02:00|16192.6|16190.6|16191.1|16189.1|16193|16191|16191.1|16189.1|9
1641362530000|2022-01-05 06:02:10|16191|16189|16190.6|16188.6|16191.1|16189.1|16190.6|16188.6|4
1641362540000|2022-01-05 06:02:20|16190.5|16188.5|16191.1|16189.1|16191.5|16189.5|16190.5|16188.5|11
1641362550000|2022-01-05 06:02:30|16190.9|16188.9|16192.2|16190.2|16192.2|16190.2|16190.5|16188.5|25
1641362560000|2022-01-05 06:02:40|16192.4|16190.4|16192.9|16190.9|16192.9|16190.9|16192|16190|3
1641362570000|2022-01-05 06:02:50|16192.7|16190.7|16192.5|16190.5|16193|16191|16192.4|16190.4|1
1641362580000|2022-01-05 06:03:00|16192.2|16190.2|16192.6|16190.6|16192.6|16190.6|16191.6|16189.6|3
1641362590000|2022-01-05 06:03:10|16192.7|16190.7|16193|16191|16193.4|16191.4|16192.7|16190.7|9
1641362600000|2022-01-05 06:03:20|16192.7|16190.7|16192.6|16190.6|16193|16191|16192.5|16190.5|2
1641362610000|2022-01-05 06:03:30|16192.5|16190.5|16192.7|16190.7|16192.9|16190.9|16192.2|16190.2|0
1641362620000|2022-01-05 06:03:40|16192.6|16190.6|16193|16191|16193|16191|16192.6|16190.6|2
1641362630000|2022-01-05 06:03:50|16193.1|16191.1|16193.2|16191.2|16193.4|16191.4|16193|16191|2
1641362640000|2022-01-05 06:04:00|16193.4|16191.4|16192.9|16190.9|16193.4|16191.4|16192.9|16190.9|0
1641362650000|2022-01-05 06:04:10|16192.7|16190.7|16192.7|16190.7|16192.9|16190.9|16192.2|16190.2|3
1641362660000|2022-01-05 06:04:20|16192.9|16190.9|16192.7|16190.7|16192.9|16190.9|16192.6|16190.6|0
1641362670000|2022-01-05 06:04:30|16192.9|16190.9|16193|16191|16193.4|16191.4|16192.9|16190.9|11
1641362680000|2022-01-05 06:04:40|16192.9|16190.9|16193.2|16191.2|16193.5|16191.5|16192.9|16190.9|5
1641362690000|2022-01-05 06:04:50|16193|16191|16193.5|16191.5|16193.5|16191.5|16193|16191|2
1641362700000|2022-01-05 06:05:00|16193.4|16191.4|16193.5|16191.5|16193.5|16191.5|16193|16191|6
1641362710000|2022-01-05 06:05:10|16193.6|16191.6|16195|16193|16195.4|16193.4|16193.6|16191.6|21
1641362720000|2022-01-05 06:05:20|16194.9|16192.9|16195|16193|16195|16193|16194.1|16192.1|5
1641362730000|2022-01-05 06:05:30|16195.2|16193.2|16194.9|16192.9|16195.2|16193.2|16194.7|16192.7|5
1641362740000|2022-01-05 06:05:40|16195|16193|16195.4|16193.4|16195.4|16193.4|16195|16193|3
1641362750000|2022-01-05 06:05:50|16195.1|16193.1|16195.4|16193.4|16195.5|16193.5|16195|16193|10
1641362760000|2022-01-05 06:06:00|16195.5|16193.5|16194|16192|16195.5|16193.5|16194|16192|9
1641362770000|2022-01-05 06:06:10|16194.1|16192.1|16192.9|16190.9|16194.5|16192.5|16192.9|16190.9|11
1641362780000|2022-01-05 06:06:20|16192.7|16190.7|16193|16191|16193.6|16191.6|16192.5|16190.5|5
1641362790000|2022-01-05 06:06:30|16193.1|16191.1|16192.7|16190.7|16193.2|16191.2|16192.4|16190.4|15
1641362800000|2022-01-05 06:06:40|16192.6|16190.6|16192|16190|16192.6|16190.6|16192|16190|7
1641362810000|2022-01-05 06:06:50|16191.6|16189.6|16191.2|16189.2|16191.6|16189.6|16191.1|16189.1|11
1641362820000|2022-01-05 06:07:00|16191.1|16189.1|16191.2|16189.2|16191.4|16189.4|16190.7|16188.7|11
1641362830000|2022-01-05 06:07:10|16191.1|16189.1|16191.2|16189.2|16191.5|16189.5|16191.1|16189.1|2
1641362840000|2022-01-05 06:07:20|16190.9|16188.9|16190.9|16188.9|16190.9|16188.9|16190.2|16188.2|22
1641362850000|2022-01-05 06:07:30|16191|16189|16190.7|16188.7|16191|16189|16190.7|16188.7|6
1641362860000|2022-01-05 06:07:40|16190.9|16188.9|16190.6|16188.6|16190.9|16188.9|16190.6|16188.6|1
1641362870000|2022-01-05 06:07:50|16190|16188|16189.4|16187.4|16190|16188|16189.4|16187.4|3
1641362880000|2022-01-05 06:08:00|16188.7|16186.7|16188.1|16186.1|16188.7|16186.7|16188.1|16186.1|21
1641362890000|2022-01-05 06:08:10|16188.4|16186.4|16188.2|16186.2|16188.9|16186.9|16188.2|16186.2|8
1641362900000|2022-01-05 06:08:20|16188.4|16186.4|16188.5|16186.5|16188.5|16186.5|16188.2|16186.2|7
1641362910000|2022-01-05 06:08:30|16188.6|16186.6|16189|16187|16189|16187|16188.5|16186.5|6
1641362920000|2022-01-05 06:08:40|16188.6|16186.6|16189.1|16187.1|16189.4|16187.4|16188.6|16186.6|9
1641362930000|2022-01-05 06:08:50|16189|16187|16188.5|16186.5|16189.1|16187.1|16188.5|16186.5|3
1641362940000|2022-01-05 06:09:00|16188.6|16186.6|16186.4|16184.4|16188.6|16186.6|16186.4|16184.4|34
1641362950000|2022-01-05 06:09:10|16186.5|16184.5|16186.6|16184.6|16186.6|16184.6|16186.1|16184.1|27
1641362960000|2022-01-05 06:09:20|16186.2|16184.2|16186.2|16184.2|16187.4|16185.4|16185.9|16183.9|15
1641362970000|2022-01-05 06:09:30|16186.4|16184.4|16185|16183|16186.4|16184.4|16184.5|16182.5|18
1641362980000|2022-01-05 06:09:40|16184.4|16182.4|16180.7|16178.7|16184.5|16182.5|16180|16178|206
1641362990000|2022-01-05 06:09:50|16181.2|16179.2|16183.5|16181.5|16183.6|16181.6|16181.2|16179.2|15
1641363000000|2022-01-05 06:10:00|16184.2|16182.2|16186.1|16184.1|16186.2|16184.2|16183.7|16181.7|23
1641363010000|2022-01-05 06:10:10|16185.9|16183.9|16185.7|16183.7|16186.4|16184.4|16185.6|16183.6|2
1641363020000|2022-01-05 06:10:20|16185.6|16183.6|16186.4|16184.4|16186.9|16184.9|16185.5|16183.5|29
1641363030000|2022-01-05 06:10:30|16186.2|16184.2|16186.2|16184.2|16186.5|16184.5|16186.2|16184.2|6
1641363040000|2022-01-05 06:10:40|16186.4|16184.4|16185.7|16183.7|16186.4|16184.4|16185.6|16183.6|9
1641363050000|2022-01-05 06:10:50|16185.6|16183.6|16185.5|16183.5|16185.6|16183.6|16185.5|16183.5|10
1641363060000|2022-01-05 06:11:00|16185.6|16183.6|16186.5|16184.5|16186.6|16184.6|16185.4|16183.4|18
1641363070000|2022-01-05 06:11:10|16186.2|16184.2|16185.6|16183.6|16186.4|16184.4|16185.6|16183.6|8
1641363080000|2022-01-05 06:11:20|16185.7|16183.7|16185.2|16183.2|16186.2|16184.2|16185|16183|6
1641363090000|2022-01-05 06:11:30|16185.1|16183.1|16185.7|16183.7|16186.2|16184.2|16185|16183|3
1641363100000|2022-01-05 06:11:40|16185.9|16183.9|16185|16183|16186|16184|16184.9|16182.9|11
1641363110000|2022-01-05 06:11:50|16185.1|16183.1|16185.4|16183.4|16185.9|16183.9|16185|16183|1
1641363120000|2022-01-05 06:12:00|16185.5|16183.5|16185.6|16183.6|16185.6|16183.6|16185.5|16183.5|1
1641363130000|2022-01-05 06:12:10|16185.7|16183.7|16186.2|16184.2|16186.4|16184.4|16185.7|16183.7|4
1641363140000|2022-01-05 06:12:20|16186.1|16184.1|16186|16184|16186.1|16184.1|16185.9|16183.9|4
1641363150000|2022-01-05 06:12:30|16186.1|16184.1|16189.2|16187.2|16189.2|16187.2|16186.1|16184.1|28
1641363160000|2022-01-05 06:12:40|16189.6|16187.6|16188.7|16186.7|16189.9|16187.9|16188.6|16186.6|24
1641363170000|2022-01-05 06:12:50|16188.6|16186.6|16188|16186|16188.6|16186.6|16188|16186|2
1641363180000|2022-01-05 06:13:00|16188.1|16186.1|16188|16186|16188.1|16186.1|16188|16186|10
1641363190000|2022-01-05 06:13:10|16188.1|16186.1|16189|16187|16189|16187|16188|16186|5
1641363200000|2022-01-05 06:13:20|16189.1|16187.1|16190|16188|16190.2|16188.2|16189.1|16187.1|4
1641363210000|2022-01-05 06:13:30|16190.2|16188.2|16188.7|16186.7|16190.4|16188.4|16188.2|16186.2|11
1641363220000|2022-01-05 06:13:40|16188.6|16186.6|16188.1|16186.1|16188.7|16186.7|16188.1|16186.1|0
1641363230000|2022-01-05 06:13:50|16187.9|16185.9|16187.5|16185.5|16188|16186|16187.5|16185.5|9
1641363240000|2022-01-05 06:14:00|16187.4|16185.4|16188.4|16186.4|16188.4|16186.4|16187.4|16185.4|11
1641363250000|2022-01-05 06:14:10|16188.1|16186.1|16186.7|16184.7|16188.1|16186.1|16186.7|16184.7|10
1641363260000|2022-01-05 06:14:20|16186.6|16184.6|16187.2|16185.2|16187.5|16185.5|16186.6|16184.6|14
1641363270000|2022-01-05 06:14:30|16187.6|16185.6|16187.7|16185.7|16187.9|16185.9|16187.6|16185.6|8
1641363280000|2022-01-05 06:14:40|16187.9|16185.9|16187.9|16185.9|16188.1|16186.1|16187.7|16185.7|5
1641363290000|2022-01-05 06:14:50|16188|16186|16189.2|16187.2|16189.2|16187.2|16188|16186|5
1641363300000|2022-01-05 06:15:00|16189.4|16187.4|16190.2|16188.2|16190.4|16188.4|16189.2|16187.2|6
1641363310000|2022-01-05 06:15:10|16190.4|16188.4|16189.9|16187.9|16190.4|16188.4|16189.2|16187.2|16
1641363320000|2022-01-05 06:15:20|16190|16188|16191.6|16189.6|16191.7|16189.7|16190|16188|11
1641363330000|2022-01-05 06:15:30|16191.7|16189.7|16190.6|16188.6|16192.1|16190.1|16190.4|16188.4|7
1641363340000|2022-01-05 06:15:40|16190.5|16188.5|16190.4|16188.4|16190.7|16188.7|16190.2|16188.2|6
1641363350000|2022-01-05 06:15:50|||||||||1
1641363360000|2022-01-05 06:16:00|16190.2|16188.2|16189.6|16187.6|16190.2|16188.2|16188.6|16186.6|10
1641363370000|2022-01-05 06:16:10|16189.5|16187.5|16189.6|16187.6|16189.7|16187.7|16189.2|16187.2|2
1641363380000|2022-01-05 06:16:20|16189.5|16187.5|16190.4|16188.4|16190.4|16188.4|16189.5|16187.5|3
1641363390000|2022-01-05 06:16:30|16190|16188|16189.5|16187.5|16190|16188|16189.5|16187.5|2
1641363400000|2022-01-05 06:16:40|16189.2|16187.2|16189.5|16187.5|16189.5|16187.5|16188.7|16186.7|0
1641363410000|2022-01-05 06:16:50|16189.4|16187.4|16189.7|16187.7|16189.7|16187.7|16189.1|16187.1|5
1641363420000|2022-01-05 06:17:00|16190.2|16188.2|16190.5|16188.5|16190.6|16188.6|16190.1|16188.1|3
1641363430000|2022-01-05 06:17:10|16190.4|16188.4|16190.1|16188.1|16190.5|16188.5|16190.1|16188.1|1
1641363440000|2022-01-05 06:17:20|16190.2|16188.2|16191|16189|16191|16189|16190.1|16188.1|6
1641363450000|2022-01-05 06:17:30|16191.1|16189.1|16192.1|16190.1|16192.1|16190.1|16191|16189|2
1641363460000|2022-01-05 06:17:40|16192.2|16190.2|16192.2|16190.2|16192.6|16190.6|16192.2|16190.2|2
1641363470000|2022-01-05 06:17:50|16192.4|16190.4|16192.2|16190.2|16192.6|16190.6|16191.5|16189.5|14
1641363480000|2022-01-05 06:18:00|16192.1|16190.1|16193|16191|16193|16191|16191.9|16189.9|12
1641363490000|2022-01-05 06:18:10|16192.7|16190.7|16193.6|16191.6|16193.7|16191.7|16192.6|16190.6|9
1641363500000|2022-01-05 06:18:20|16193.1|16191.1|16192.5|16190.5|16193.2|16191.2|16192.5|16190.5|9
1641363510000|2022-01-05 06:18:30|16192.2|16190.2|16191.6|16189.6|16192.4|16190.4|16191.2|16189.2|10
1641363520000|2022-01-05 06:18:40|16191.2|16189.2|16192.1|16190.1|16192.1|16190.1|16191.2|16189.2|4
1641363530000|2022-01-05 06:18:50|16191.9|16189.9|16191.6|16189.6|16191.9|16189.9|16191.6|16189.6|4
1641363540000|2022-01-05 06:19:00|16192.5|16190.5|16192.7|16190.7|16192.7|16190.7|16192.5|16190.5|6
1641363550000|2022-01-05 06:19:10|16192.6|16190.6|16192.6|16190.6|16192.7|16190.7|16192.1|16190.1|0
1641363560000|2022-01-05 06:19:20|16192.5|16190.5|16192.6|16190.6|16192.7|16190.7|16192.5|16190.5|0
1641363570000|2022-01-05 06:19:30|16192.5|16190.5|16191.1|16189.1|16192.6|16190.6|16191.1|16189.1|11
1641363580000|2022-01-05 06:19:40|16191.5|16189.5|16191.4|16189.4|16191.6|16189.6|16191.2|16189.2|6
1641363590000|2022-01-05 06:19:50|16191.5|16189.5|16191.2|16189.2|16191.7|16189.7|16191|16189|3
1641363600000|2022-01-05 06:20:00|||||||||1
1641363610000|2022-01-05 06:20:10|16190.9|16188.9|16191.1|16189.1|16191.7|16189.7|16190.9|16188.9|5
1641363620000|2022-01-05 06:20:20|16191.2|16189.2|16191.2|16189.2|16191.4|16189.4|16191.2|16189.2|1
1641363630000|2022-01-05 06:20:30|16191.4|16189.4|16191.2|16189.2|16191.7|16189.7|16191.2|16189.2|1
1641363640000|2022-01-05 06:20:40|16191.4|16189.4|16191.7|16189.7|16191.9|16189.9|16191.2|16189.2|3
1641363650000|2022-01-05 06:20:50|16191.6|16189.6|16192.1|16190.1|16192.1|16190.1|16191.5|16189.5|1
1641363660000|2022-01-05 06:21:00|16192|16190|16193.4|16191.4|16193.4|16191.4|16192|16190|8
1641363670000|2022-01-05 06:21:10|16193.5|16191.5|16194.5|16192.5|16194.6|16192.6|16193.5|16191.5|14
1641363680000|2022-01-05 06:21:20|16194.2|16192.2|16195.4|16193.4|16195.4|16193.4|16194.1|16192.1|26
1641363690000|2022-01-05 06:21:30|16195.2|16193.2|16195.2|16193.2|16195.5|16193.5|16195|16193|10
1641363700000|2022-01-05 06:21:40|16194.2|16192.2|16193.6|16191.6|16194.6|16192.6|16193.6|16191.6|4
1641363710000|2022-01-05 06:21:50|16193.2|16191.2|16193.5|16191.5|16193.5|16191.5|16192.7|16190.7|11
1641363720000|2022-01-05 06:22:00|16193.4|16191.4|16192.9|16190.9|16193.5|16191.5|16192.7|16190.7|5
1641363730000|2022-01-05 06:22:10|16192.7|16190.7|16193.5|16191.5|16193.5|16191.5|16192.5|16190.5|0
1641363740000|2022-01-05 06:22:20|16193.4|16191.4|16192.7|16190.7|16193.4|16191.4|16192.6|16190.6|1
1641363750000|2022-01-05 06:22:30|16192.6|16190.6|16191.9|16189.9|16192.6|16190.6|16191.9|16189.9|9
1641363760000|2022-01-05 06:22:40|16192|16190|16191.9|16189.9|16192.2|16190.2|16191.9|16189.9|2
1641363770000|2022-01-05 06:22:50|16192|16190|16192|16190|16192.4|16190.4|16191.9|16189.9|4
1641363780000|2022-01-05 06:23:00|16192.1|16190.1|16191.5|16189.5|16192.5|16190.5|16191.5|16189.5|3
1641363790000|2022-01-05 06:23:10|16191.6|16189.6|16191.7|16189.7|16191.9|16189.9|16191.6|16189.6|0
1641363800000|2022-01-05 06:23:20|16191.6|16189.6|16191.9|16189.9|16192|16190|16191.5|16189.5|1
1641363810000|2022-01-05 06:23:30|16192|16190|16191.9|16189.9|16192.1|16190.1|16191.7|16189.7|10
1641363820000|2022-01-05 06:23:40|16191.7|16189.7|16192.7|16190.7|16192.7|16190.7|16191.7|16189.7|9
1641363830000|2022-01-05 06:23:50|16192.9|16190.9|16192.9|16190.9|16193.6|16191.6|16192.9|16190.9|7
1641363840000|2022-01-05 06:24:00|16192.7|16190.7|16193.2|16191.2|16193.2|16191.2|16192.6|16190.6|0
1641363850000|2022-01-05 06:24:10|16193.4|16191.4|16193.2|16191.2|16193.6|16191.6|16193.1|16191.1|2
1641363860000|2022-01-05 06:24:20|16193.1|16191.1|16193|16191|16193.2|16191.2|16193|16191|3
1641363870000|2022-01-05 06:24:30|16193.1|16191.1|16193.2|16191.2|16193.2|16191.2|16193.1|16191.1|1
1641363880000|2022-01-05 06:24:40|16193.1|16191.1|16193.2|16191.2|16193.2|16191.2|16193.1|16191.1|1
1641363890000|2022-01-05 06:24:50|16193.4|16191.4|16192.9|16190.9|16193.6|16191.6|16192.9|16190.9|7
1641363900000|2022-01-05 06:25:00|16193|16191|16193|16191|16193.1|16191.1|16192.6|16190.6|3
1641363910000|2022-01-05 06:25:10|16193.1|16191.1|16193.4|16191.4|16193.6|16191.6|16193.1|16191.1|3
1641363920000|2022-01-05 06:25:20|16193.2|16191.2|16192.9|16190.9|16193.2|16191.2|16191.7|16189.7|10
1641363930000|2022-01-05 06:25:30|16193.2|16191.2|16192.7|16190.7|16193.4|16191.4|16192.7|16190.7|4
1641363940000|2022-01-05 06:25:40|16193|16191|16192.5|16190.5|16193|16191|16192.4|16190.4|6
1641363950000|2022-01-05 06:25:50|16192.7|16190.7|16191.2|16189.2|16192.7|16190.7|16191.2|16189.2|11
1641363960000|2022-01-05 06:26:00|16190.9|16188.9|16191|16189|16191.1|16189.1|16190.6|16188.6|10
1641363970000|2022-01-05 06:26:10|16191.1|16189.1|16191.2|16189.2|16191.2|16189.2|16191.1|16189.1|3
1641363980000|2022-01-05 06:26:20|16191.4|16189.4|16191|16189|16191.4|16189.4|16190.9|16188.9|2
1641363990000|2022-01-05 06:26:30|16191.1|16189.1|16191.1|16189.1|16191.1|16189.1|16191.1|16189.1|0
1641364000000|2022-01-05 06:26:40|16191|16189|16190.7|16188.7|16191|16189|16190.7|16188.7|2
1641364010000|2022-01-05 06:26:50|16190.6|16188.6|16190.7|16188.7|16190.7|16188.7|16190|16188|11
1641364020000|2022-01-05 06:27:00|16190.6|16188.6|16191.4|16189.4|16191.4|16189.4|16190|16188|7
1641364030000|2022-01-05 06:27:10|16191.2|16189.2|16192.2|16190.2|16192.7|16190.7|16191.2|16189.2|3
1641364040000|2022-01-05 06:27:20|16192.4|16190.4|16192.4|16190.4|16192.4|16190.4|16192.2|16190.2|0
1641364050000|2022-01-05 06:27:30|16192.2|16190.2|16191.9|16189.9|16192.4|16190.4|16191.9|16189.9|2
1641364060000|2022-01-05 06:27:40|16192|16190|16191.2|16189.2|16192.1|16190.1|16191.2|16189.2|0
1641364070000|2022-01-05 06:27:50|16190.9|16188.9|16190.9|16188.9|16191|16189|16190.9|16188.9|1
1641364080000|2022-01-05 06:28:00|16191|16189|16191|16189|16191.2|16189.2|16190.5|16188.5|1
1641364090000|2022-01-05 06:28:10|16191.1|16189.1|16190.9|16188.9|16191.4|16189.4|16190.7|16188.7|1
1641364100000|2022-01-05 06:28:20|16191|16189|16191.1|16189.1|16191.4|16189.4|16191|16189|0
1641364110000|2022-01-05 06:28:30|16191|16189|16191.1|16189.1|16191.1|16189.1|16190.7|16188.7|0
1641364120000|2022-01-05 06:28:40|16191.2|16189.2|16191.2|16189.2|16191.2|16189.2|16191.2|16189.2|1
1641364130000|2022-01-05 06:28:50|16191.1|16189.1|16191.1|16189.1|16191.2|16189.2|16190.5|16188.5|4
1641364140000|2022-01-05 06:29:00|16190.9|16188.9|16190.9|16188.9|16190.9|16188.9|16190.9|16188.9|1
1641364150000|2022-01-05 06:29:10|16191|16189|16190.2|16188.2|16191.2|16189.2|16190.2|16188.2|4
1641364160000|2022-01-05 06:29:20|16190.4|16188.4|16190.5|16188.5|16190.5|16188.5|16190.4|16188.4|4
1641364170000|2022-01-05 06:29:30|16190.6|16188.6|16190.7|16188.7|16191|16189|16190.5|16188.5|1
1641364180000|2022-01-05 06:29:40|16190.9|16188.9|16190.6|16188.6|16191|16189|16190.2|16188.2|7
1641364190000|2022-01-05 06:29:50|16190.2|16188.2|16190.9|16188.9|16191|16189|16190.2|16188.2|4
1641364200000|2022-01-05 06:30:00|16191|16189|16190.9|16188.9|16191|16189|16190.7|16188.7|0
1641364210000|2022-01-05 06:30:10|16191|16189|16189.6|16187.6|16191|16189|16188.5|16186.5|42
1641364220000|2022-01-05 06:30:20|16189.7|16187.7|16190.2|16188.2|16190.2|16188.2|16189.4|16187.4|8
1641364230000|2022-01-05 06:30:30|16190.4|16188.4|16192.1|16190.1|16192.1|16190.1|16190.4|16188.4|13
1641364240000|2022-01-05 06:30:40|16192.2|16190.2|16193|16191|16193.4|16191.4|16192.1|16190.1|14
1641364250000|2022-01-05 06:30:50|16193.1|16191.1|16192.9|16190.9|16193.2|16191.2|16192.7|16190.7|3
1641364260000|2022-01-05 06:31:00|16193|16191|16192.6|16190.6|16193|16191|16192.5|16190.5|6
1641364270000|2022-01-05 06:31:10|16192.2|16190.2|16192.5|16190.5|16193.4|16191.4|16192.2|16190.2|16
1641364280000|2022-01-05 06:31:20|16192.4|16190.4|16191.6|16189.6|16192.4|16190.4|16191.6|16189.6|8
1641364290000|2022-01-05 06:31:30|16191.9|16189.9|16191.4|16189.4|16192.1|16190.1|16191.2|16189.2|5
1641364300000|2022-01-05 06:31:40|16191.5|16189.5|16190.5|16188.5|16191.5|16189.5|16190.5|16188.5|13
1641364310000|2022-01-05 06:31:50|16190.4|16188.4|16190.9|16188.9|16190.9|16188.9|16190.4|16188.4|2
1641364320000|2022-01-05 06:32:00|16190.7|16188.7|16191|16189|16191|16189|16190.6|16188.6|0
1641364330000|2022-01-05 06:32:10|16190.9|16188.9|16191|16189|16191.1|16189.1|16190.5|16188.5|2
1641364340000|2022-01-05 06:32:20|16190.9|16188.9|16191.1|16189.1|16191.1|16189.1|16190.6|16188.6|1
1641364350000|2022-01-05 06:32:30|16191|16189|16191|16189|16191|16189|16191|16189|0
1641364360000|2022-01-05 06:32:40|16191.1|16189.1|16193.5|16191.5|16194.4|16192.4|16191.1|16189.1|35
1641364370000|2022-01-05 06:32:50|16193.6|16191.6|16193.6|16191.6|16193.7|16191.7|16193.4|16191.4|0
1641364380000|2022-01-05 06:33:00|16193.5|16191.5|16194.2|16192.2|16194.2|16192.2|16193.2|16191.2|7
1641364390000|2022-01-05 06:33:10|16194.5|16192.5|16194|16192|16194.5|16192.5|16193.6|16191.6|3
1641364400000|2022-01-05 06:33:20|16194.1|16192.1|16194.4|16192.4|16194.4|16192.4|16192.9|16190.9|5
1641364410000|2022-01-05 06:33:30|16194.5|16192.5|16193.6|16191.6|16194.6|16192.6|16193.6|16191.6|23
1641364430000|2022-01-05 06:33:50|16193.5|16191.5|16191.9|16189.9|16193.5|16191.5|16191.7|16189.7|3
1641364440000|2022-01-05 06:34:00|16191.7|16189.7|16192.2|16190.2|16192.2|16190.2|16191.2|16189.2|14
1641364450000|2022-01-05 06:34:10|16192.5|16190.5|16192.4|16190.4|16192.7|16190.7|16192.1|16190.1|9
1641364460000|2022-01-05 06:34:20|16192.5|16190.5|16192.2|16190.2|16192.5|16190.5|16192.2|16190.2|0
1641364470000|2022-01-05 06:34:30|16192.4|16190.4|16192.9|16190.9|16193.1|16191.1|16192.4|16190.4|9
1641364480000|2022-01-05 06:34:40|16193|16191|16193.2|16191.2|16193.2|16191.2|16192.4|16190.4|1
1641364490000|2022-01-05 06:34:50|16193.1|16191.1|16193.4|16191.4|16193.7|16191.7|16193.1|16191.1|7
1641364500000|2022-01-05 06:35:00|16193.2|16191.2|16196.7|16194.7|16197|16195|16193.2|16191.2|53
1641364510000|2022-01-05 06:35:10|16196.6|16194.6|16197|16195|16197|16195|16196.5|16194.5|13
1641364520000|2022-01-05 06:35:20|16197.2|16195.2|16195.9|16193.9|16197.2|16195.2|16195.9|16193.9|16
1641364530000|2022-01-05 06:35:30|16196.1|16194.1|16196.7|16194.7|16196.7|16194.7|16196|16194|5
1641364540000|2022-01-05 06:35:40|16197.1|16195.1|16196.6|16194.6|16197.1|16195.1|16196.6|16194.6|7
1641364550000|2022-01-05 06:35:50|16196.5|16194.5|16195|16193|16196.5|16194.5|16194.9|16192.9|8
1641364560000|2022-01-05 06:36:00|16194.4|16192.4|16194|16192|16195|16193|16194|16192|4
1641364570000|2022-01-05 06:36:10|16193.6|16191.6|16194.1|16192.1|16194.2|16192.2|16193.6|16191.6|1
1641364580000|2022-01-05 06:36:20|16194|16192|16194.2|16192.2|16194.2|16192.2|16194|16192|2
1641364590000|2022-01-05 06:36:30|16194.4|16192.4|16194.5|16192.5|16194.5|16192.5|16194.4|16192.4|4
1641364600000|2022-01-05 06:36:40|16193.5|16191.5|16194|16192|16194.4|16192.4|16193.5|16191.5|5
1641364610000|2022-01-05 06:36:50|16194.1|16192.1|16193.7|16191.7|16194.1|16192.1|16193.4|16191.4|6
1641364620000|2022-01-05 06:37:00|16193.9|16191.9|16194.6|16192.6|16195.1|16193.1|16193.6|16191.6|4
1641364630000|2022-01-05 06:37:10|16194.5|16192.5|16194.9|16192.9|16195|16193|16194.5|16192.5|6
1641364640000|2022-01-05 06:37:20|16195|16193|16193.5|16191.5|16195.5|16193.5|16193.5|16191.5|25
1641364650000|2022-01-05 06:37:30|16194|16192|16193.2|16191.2|16194|16192|16193.1|16191.1|9
1641364660000|2022-01-05 06:37:40|16193.1|16191.1|16193|16191|16193.7|16191.7|16192.7|16190.7|4
1641364670000|2022-01-05 06:37:50|16193.1|16191.1|16192.7|16190.7|16193.4|16191.4|16192.4|16190.4|6
1641364680000|2022-01-05 06:38:00|16192.6|16190.6|16193.1|16191.1|16193.4|16191.4|16192.4|16190.4|9
1641364690000|2022-01-05 06:38:10|16193.2|16191.2|16193.2|16191.2|16193.7|16191.7|16193.1|16191.1|9
1641364700000|2022-01-05 06:38:20|16193.5|16191.5|16193.4|16191.4|16193.9|16191.9|16193.2|16191.2|8
1641364710000|2022-01-05 06:38:30|16193.5|16191.5|16193.9|16191.9|16194.2|16192.2|16193.4|16191.4|7
1641364720000|2022-01-05 06:38:40|16193|16191|16192.6|16190.6|16193.1|16191.1|16192.6|16190.6|5
1641364730000|2022-01-05 06:38:50|16192.5|16190.5|16193.2|16191.2|16193.2|16191.2|16192.2|16190.2|19
1641364740000|2022-01-05 06:39:00|16193.1|16191.1|16193.1|16191.1|16193.2|16191.2|16192.5|16190.5|1
1641364750000|2022-01-05 06:39:10|16193|16191|16192.7|16190.7|16193.2|16191.2|16192.6|16190.6|4
1641364760000|2022-01-05 06:39:20|16192.6|16190.6|16193.2|16191.2|16193.5|16191.5|16192.6|16190.6|1
1641364770000|2022-01-05 06:39:30|16193.1|16191.1|16193.2|16191.2|16193.4|16191.4|16193.1|16191.1|0
1641364780000|2022-01-05 06:39:40|16193.4|16191.4|16194.4|16192.4|16194.5|16192.5|16193.4|16191.4|6
1641364790000|2022-01-05 06:39:50|16194.5|16192.5|16194.1|16192.1|16194.5|16192.5|16194|16192|2
1641364800000|2022-01-05 06:40:00|16194.2|16192.2|16194.1|16192.1|16194.5|16192.5|16193.9|16191.9|1
1641364810000|2022-01-05 06:40:10|16194.2|16192.2|16194|16192|16194.5|16192.5|16194|16192|2
1641364820000|2022-01-05 06:40:20|16194.2|16192.2|16194.2|16192.2|16194.4|16192.4|16194|16192|3
1641364830000|2022-01-05 06:40:30|16194.1|16192.1|16194.1|16192.1|16194.2|16192.2|16193.9|16191.9|1
1641364840000|2022-01-05 06:40:40|16194|16192|16194|16192|16194.2|16192.2|16194|16192|0
1641364850000|2022-01-05 06:40:50|16193.9|16191.9|16193.9|16191.9|16193.9|16191.9|16193.5|16191.5|2
1641364860000|2022-01-05 06:41:00|16194|16192|16195.2|16193.2|16195.2|16193.2|16194|16192|14
1641364870000|2022-01-05 06:41:10|16195.1|16193.1|16195.2|16193.2|16195.5|16193.5|16195.1|16193.1|10
1641364880000|2022-01-05 06:41:20|16195.1|16193.1|16195.1|16193.1|16195.4|16193.4|16195|16193|4
1641364890000|2022-01-05 06:41:30|16195.2|16193.2|16195|16193|16195.2|16193.2|16194.6|16192.6|2
1641364900000|2022-01-05 06:41:40|16195.1|16193.1|16195.4|16193.4|16195.4|16193.4|16195.1|16193.1|4
1641364910000|2022-01-05 06:41:50|16195.6|16193.6|16196.5|16194.5|16196.5|16194.5|16195.6|16193.6|3
1641364920000|2022-01-05 06:42:00|16196.6|16194.6|16198.2|16196.2|16198.2|16196.2|16196.6|16194.6|62
1641364930000|2022-01-05 06:42:10|16198.1|16196.1|16198.9|16196.9|16198.9|16196.9|16198.1|16196.1|12
1641364940000|2022-01-05 06:42:20|16199|16197|16198.6|16196.6|16199|16197|16198.5|16196.5|7
1641364950000|2022-01-05 06:42:30|16198.7|16196.7|16198.5|16196.5|16199.2|16197.2|16198.5|16196.5|7
1641364960000|2022-01-05 06:42:40|16198.4|16196.4|16199|16197|16199.7|16197.7|16198.4|16196.4|38
1641364970000|2022-01-05 06:42:50|16199.1|16197.1|16201|16199|16201|16199|16199.1|16197.1|60
1641364980000|2022-01-05 06:43:00|16203.6|16201.6|16207.7|16205.7|16208.6|16206.6|16203.6|16201.6|219
1641364990000|2022-01-05 06:43:10|16207.9|16205.9|16209.5|16207.5|16209.7|16207.7|16207.9|16205.9|65
1641365000000|2022-01-05 06:43:20|16209.2|16207.2|16207.1|16205.1|16209.4|16207.4|16206.9|16204.9|39
1641365010000|2022-01-05 06:43:30|16206.7|16204.7|16208.5|16206.5|16209.4|16207.4|16206.4|16204.4|47
1641365020000|2022-01-05 06:43:40|16208.6|16206.6|16208.7|16206.7|16208.9|16206.9|16208.5|16206.5|11
1641365030000|2022-01-05 06:43:50|16208.9|16206.9|16209.7|16207.7|16210|16208|16208.7|16206.7|18
1641365040000|2022-01-05 06:44:00|16209.6|16207.6|16206.6|16204.6|16209.6|16207.6|16206.5|16204.5|20
1641365050000|2022-01-05 06:44:10|16206.9|16204.9|16206.2|16204.2|16207|16205|16206.2|16204.2|8
1641365060000|2022-01-05 06:44:20|16206.1|16204.1|16206.4|16204.4|16206.4|16204.4|16205.4|16203.4|9
1641365070000|2022-01-05 06:44:30|16206|16204|16207.2|16205.2|16207.2|16205.2|16205.6|16203.6|27
1641365080000|2022-01-05 06:44:40|16207|16205|16208.5|16206.5|16208.5|16206.5|16207|16205|13
1641365090000|2022-01-05 06:44:50|16208|16206|16210.1|16208.1|16210.5|16208.5|16207.9|16205.9|41
1641365100000|2022-01-05 06:45:00|16210|16208|16211.5|16209.5|16211.5|16209.5|16210|16208|43
1641365110000|2022-01-05 06:45:10|16211.6|16209.6|16213.7|16211.7|16213.9|16211.9|16211.6|16209.6|50
1641365120000|2022-01-05 06:45:20|16213.9|16211.9|16215.2|16213.2|16215.2|16213.2|16213|16211|34
1641365130000|2022-01-05 06:45:30|16215.1|16213.1|16215.2|16213.2|16217.5|16215.5|16215|16213|76
1641365140000|2022-01-05 06:45:40|16215.1|16213.1|16215.1|16213.1|16215.5|16213.5|16214.7|16212.7|41
1641365150000|2022-01-05 06:45:50|16215|16213|16213.6|16211.6|16215.4|16213.4|16213.4|16211.4|15
1641365160000|2022-01-05 06:46:00|16213.5|16211.5|16215.6|16213.6|16215.7|16213.7|16213.1|16211.1|30
1641365170000|2022-01-05 06:46:10|16215.7|16213.7|16215.1|16213.1|16215.9|16213.9|16214.4|16212.4|31
1641365180000|2022-01-05 06:46:20|16215|16213|16218|16216|16218.2|16216.2|16214.9|16212.9|52
1641365190000|2022-01-05 06:46:30|16217.2|16215.2|16216.2|16214.2|16217.2|16215.2|16215.7|16213.7|18
1641365200000|2022-01-05 06:46:40|16216.4|16214.4|16216|16214|16216.7|16214.7|16216|16214|5
1641365210000|2022-01-05 06:46:50|16216.1|16214.1|16216.2|16214.2|16216.5|16214.5|16216|16214|4
1641365220000|2022-01-05 06:47:00|16216.5|16214.5|16219|16217|16219.2|16217.2|16216.1|16214.1|51
1641365230000|2022-01-05 06:47:10|16219.2|16217.2|16218.2|16216.2|16220|16218|16217.6|16215.6|47
1641365240000|2022-01-05 06:47:20|16218.4|16216.4|16218.9|16216.9|16220|16218|16217.6|16215.6|19
1641365250000|2022-01-05 06:47:30|16219|16217|16218.6|16216.6|16219.4|16217.4|16218.6|16216.6|7
1641365260000|2022-01-05 06:47:40|16218.5|16216.5|16219|16217|16219.4|16217.4|16218.2|16216.2|7
1641365270000|2022-01-05 06:47:50|16218.9|16216.9|16217.7|16215.7|16218.9|16216.9|16217.7|16215.7|6
1641365280000|2022-01-05 06:48:00|16218|16216|16217.4|16215.4|16218.1|16216.1|16217.4|16215.4|5
1641365290000|2022-01-05 06:48:10|16217.2|16215.2|16216.9|16214.9|16217.6|16215.6|16216.4|16214.4|23
1641365300000|2022-01-05 06:48:20|16216.5|16214.5|16216.7|16214.7|16217.2|16215.2|16216.5|16214.5|8
1641365310000|2022-01-05 06:48:30|16216.6|16214.6|16216.6|16214.6|16216.6|16214.6|16215.9|16213.9|13
1641365320000|2022-01-05 06:48:40|16216.5|16214.5|16218.4|16216.4|16218.7|16216.7|16216.4|16214.4|11
1641365330000|2022-01-05 06:48:50|16218.2|16216.2|16217.4|16215.4|16218.2|16216.2|16217.4|16215.4|0
1641365340000|2022-01-05 06:49:00|16217.2|16215.2|16217.2|16215.2|16217.2|16215.2|16217.2|16215.2|5
1641365350000|2022-01-05 06:49:10|16217.5|16215.5|16216.7|16214.7|16217.5|16215.5|16216.5|16214.5|34
1641365360000|2022-01-05 06:49:20|16217.4|16215.4|16217.5|16215.5|16217.5|16215.5|16217.1|16215.1|6
1641365370000|2022-01-05 06:49:30|16217.4|16215.4|16216.5|16214.5|16217.4|16215.4|16216.5|16214.5|4
1641365380000|2022-01-05 06:49:40|16216.6|16214.6|16216.6|16214.6|16216.6|16214.6|16216.6|16214.6|1
1641365390000|2022-01-05 06:49:50|16216.5|16214.5|16217.4|16215.4|16217.4|16215.4|16216.4|16214.4|16
1641365400000|2022-01-05 06:50:00|16217.2|16215.2|16217.5|16215.5|16217.6|16215.6|16217.1|16215.1|5
1641365410000|2022-01-05 06:50:10|16217.6|16215.6|16218.6|16216.6|16218.6|16216.6|16217.6|16215.6|8
1641365420000|2022-01-05 06:50:20|16218.7|16216.7|16217.6|16215.6|16218.9|16216.9|16217.5|16215.5|6
1641365430000|2022-01-05 06:50:30|16217.7|16215.7|16218.5|16216.5|16218.5|16216.5|16217.7|16215.7|5
1641365440000|2022-01-05 06:50:40|16218.4|16216.4|16217.7|16215.7|16218.4|16216.4|16217.7|16215.7|4
1641365450000|2022-01-05 06:50:50|16216.9|16214.9|16216.5|16214.5|16217.2|16215.2|16216.1|16214.1|12
1641365460000|2022-01-05 06:51:00|16216.6|16214.6|16216.1|16214.1|16217|16215|16216.1|16214.1|8
1641365470000|2022-01-05 06:51:10|16216|16214|16215.5|16213.5|16216.6|16214.6|16215.4|16213.4|15
1641365480000|2022-01-05 06:51:20|16215.4|16213.4|16215|16213|16215.6|16213.6|16215|16213|3
1641365490000|2022-01-05 06:51:30|16215.2|16213.2|16215.2|16213.2|16215.4|16213.4|16215.1|16213.1|5
1641365500000|2022-01-05 06:51:40|16215.5|16213.5|16216.6|16214.6|16216.6|16214.6|16215.5|16213.5|7
1641365510000|2022-01-05 06:51:50|16216.7|16214.7|16218.2|16216.2|16218.2|16216.2|16216.7|16214.7|7
1641365520000|2022-01-05 06:52:00|16218.4|16216.4|16218.6|16216.6|16218.7|16216.7|16218.1|16216.1|2
1641365530000|2022-01-05 06:52:10|16218.5|16216.5|16217.5|16215.5|16218.5|16216.5|16217.5|16215.5|1
1641365540000|2022-01-05 06:52:20|16217.6|16215.6|16217.5|16215.5|16217.6|16215.6|16217.5|16215.5|2
1641365550000|2022-01-05 06:52:30|16217.6|16215.6|16217.7|16215.7|16218.1|16216.1|16217.6|16215.6|4
1641365560000|2022-01-05 06:52:40|16217.9|16215.9|16217.6|16215.6|16218.2|16216.2|16217.2|16215.2|6
1641365570000|2022-01-05 06:52:50|16217.1|16215.1|16217.5|16215.5|16217.5|16215.5|16217.1|16215.1|8
1641365580000|2022-01-05 06:53:00|16217.6|16215.6|16217.5|16215.5|16217.7|16215.7|16217.5|16215.5|0
1641365590000|2022-01-05 06:53:10|16217.6|16215.6|16218.4|16216.4|16218.9|16216.9|16217.2|16215.2|14
1641365600000|2022-01-05 06:53:20|16218.7|16216.7|16217.6|16215.6|16218.7|16216.7|16217.5|16215.5|3
1641365610000|2022-01-05 06:53:30|16217.5|16215.5|16217.4|16215.4|16217.6|16215.6|16217.2|16215.2|1
1641365620000|2022-01-05 06:53:40|16217.2|16215.2|16217.5|16215.5|16217.9|16215.9|16217.2|16215.2|1
1641365630000|2022-01-05 06:53:50|16217.4|16215.4|16217.4|16215.4|16217.9|16215.9|16217.2|16215.2|3
1641365640000|2022-01-05 06:54:00|16217.2|16215.2|16215.2|16213.2|16217.2|16215.2|16215.1|16213.1|13
1641365650000|2022-01-05 06:54:10|16215.4|16213.4|16215.2|16213.2|16216.2|16214.2|16215.1|16213.1|9
1641365660000|2022-01-05 06:54:20|16215.4|16213.4|16215.1|16213.1|16215.4|16213.4|16215|16213|4
1641365670000|2022-01-05 06:54:30|16215.2|16213.2|16215.1|16213.1|16215.2|16213.2|16215|16213|0
1641365680000|2022-01-05 06:54:40|16215|16213|16216|16214|16216|16214|16215|16213|13
1641365690000|2022-01-05 06:54:50|16215.9|16213.9|16215.2|16213.2|16216|16214|16215.2|16213.2|3
1641365700000|2022-01-05 06:55:00|16216.6|16214.6|16217.4|16215.4|16217.5|16215.5|16215.9|16213.9|15
1641365710000|2022-01-05 06:55:10|16216.5|16214.5|16216|16214|16216.5|16214.5|16215.6|16213.6|2
1641365720000|2022-01-05 06:55:20|16215.9|16213.9|16216.1|16214.1|16216.5|16214.5|16215.9|16213.9|2
1641365730000|2022-01-05 06:55:30|16216|16214|16217|16215|16217.1|16215.1|16215.9|16213.9|2
1641365740000|2022-01-05 06:55:40|16216.9|16214.9|16216.7|16214.7|16217.2|16215.2|16216.5|16214.5|3
1641365750000|2022-01-05 06:55:50|16216.9|16214.9|16216.7|16214.7|16217|16215|16216.6|16214.6|1
1641365760000|2022-01-05 06:56:00|16216.6|16214.6|16216.5|16214.5|16217.2|16215.2|16216.5|16214.5|4
1641365770000|2022-01-05 06:56:10|16218.2|16216.2|16219.9|16217.9|16220|16218|16218.2|16216.2|72
1641365780000|2022-01-05 06:56:20|16219.7|16217.7|16220.1|16218.1|16220.5|16218.5|16219|16217|26
1641365790000|2022-01-05 06:56:30|16220.2|16218.2|16222.2|16220.2|16222.2|16220.2|16220.1|16218.1|33
1641365800000|2022-01-05 06:56:40|16222.1|16220.1|16222|16220|16222.2|16220.2|16222|16220|4
1641365810000|2022-01-05 06:56:50|16221.9|16219.9|16219.1|16217.1|16222.1|16220.1|16219.1|16217.1|22
1641365820000|2022-01-05 06:57:00|16219.2|16217.2|16218.5|16216.5|16219.2|16217.2|16218.5|16216.5|16
1641365830000|2022-01-05 06:57:10|16218.2|16216.2|16219.4|16217.4|16220|16218|16218.2|16216.2|5
1641365840000|2022-01-05 06:57:20|16219.2|16217.2|16219.6|16217.6|16219.6|16217.6|16219.1|16217.1|1
1641365850000|2022-01-05 06:57:30|16219.5|16217.5|16220|16218|16220|16218|16219.2|16217.2|1
1641365860000|2022-01-05 06:57:40|16219.9|16217.9|16219.7|16217.7|16219.9|16217.9|16219.6|16217.6|0
1641365870000|2022-01-05 06:57:50|16219.9|16217.9|16218.2|16216.2|16219.9|16217.9|16218.1|16216.1|8
1641365880000|2022-01-05 06:58:00|16218.4|16216.4|16219.9|16217.9|16220|16218|16218.2|16216.2|23
1641365890000|2022-01-05 06:58:10|16219.5|16217.5|16220.1|16218.1|16220.4|16218.4|16219.5|16217.5|15
1641365900000|2022-01-05 06:58:20|16219.7|16217.7|16219.7|16217.7|16219.7|16217.7|16219.6|16217.6|1
1641365910000|2022-01-05 06:58:30|16219.9|16217.9|16219.5|16217.5|16219.9|16217.9|16219.4|16217.4|2
1641365920000|2022-01-05 06:58:40|16218.5|16216.5|16218|16216|16218.5|16216.5|16217.9|16215.9|10
1641365930000|2022-01-05 06:58:50|16217.7|16215.7|16217|16215|16217.7|16215.7|16217|16215|6
1641365940000|2022-01-05 06:59:00|16216.9|16214.9|16217.4|16215.4|16217.6|16215.6|16216.6|16214.6|7
1641365950000|2022-01-05 06:59:10|16217.2|16215.2|16217.4|16215.4|16217.4|16215.4|16216.9|16214.9|4
1641365960000|2022-01-05 06:59:20|16217.5|16215.5|16217.5|16215.5|16218|16216|16217.4|16215.4|6
1641365970000|2022-01-05 06:59:30|16217.7|16215.7|16218.1|16216.1|16218.1|16216.1|16217.7|16215.7|3
1641365980000|2022-01-05 06:59:40|16217.6|16215.6|16217.2|16215.2|16217.6|16215.6|16217.2|16215.2|7
1641365990000|2022-01-05 06:59:50|16217.4|16215.4|16216.5|16214.5|16217.5|16215.5|16216.4|16214.4|29
1641366000000|2022-01-05 07:00:00|16216.4|16214.4|16216.6|16214.6|16219.7|16217.7|16216.4|16214.4|54
1641366010000|2022-01-05 07:00:10|16216.5|16214.5|16216|16214|16216.5|16214.5|16213.9|16211.9|41
1641366020000|2022-01-05 07:00:20|16215.6|16213.6|16215|16213|16215.6|16213.6|16214.5|16212.5|10
1641366030000|2022-01-05 07:00:30|16215.1|16213.1|16215.5|16213.5|16216.4|16214.4|16215.1|16213.1|10
1641366040000|2022-01-05 07:00:40|16215.4|16213.4|16211.9|16209.9|16215.4|16213.4|16211.4|16209.4|45
1641366050000|2022-01-05 07:00:50|16211.6|16209.6|16210.5|16208.5|16211.7|16209.7|16209.6|16207.6|42
1641366060000|2022-01-05 07:01:00|16211.9|16209.9|16212.5|16210.5|16212.5|16210.5|16210.5|16208.5|30
1641366070000|2022-01-05 07:01:10|16212.6|16210.6|16213.5|16211.5|16215.4|16213.4|16212.6|16210.6|22
1641366080000|2022-01-05 07:01:20|16213.6|16211.6|16216.5|16214.5|16216.5|16214.5|16213.6|16211.6|18
1641366090000|2022-01-05 07:01:30|16216.6|16214.6|16216.5|16214.5|16218.1|16216.1|16216.4|16214.4|15
1641366100000|2022-01-05 07:01:40|16216.7|16214.7|16216.1|16214.1|16216.7|16214.7|16215.9|16213.9|5
1641366110000|2022-01-05 07:01:50|16216.2|16214.2|16218.4|16216.4|16218.4|16216.4|16216.2|16214.2|22
1641366120000|2022-01-05 07:02:00|16218.5|16216.5|16218.9|16216.9|16220.5|16218.5|16217.7|16215.7|30
1641366130000|2022-01-05 07:02:10|16218.7|16216.7|16216.9|16214.9|16218.7|16216.7|16216.6|16214.6|6
1641366140000|2022-01-05 07:02:20|16217.5|16215.5|16215.5|16213.5|16217.5|16215.5|16215.5|16213.5|11
1641366150000|2022-01-05 07:02:30|16216.2|16214.2|16217.5|16215.5|16218.1|16216.1|16216.2|16214.2|9
1641366160000|2022-01-05 07:02:40|16217.4|16215.4|16218|16216|16218|16216|16216.6|16214.6|1
1641366170000|2022-01-05 07:02:50|16218.2|16216.2|16218.7|16216.7|16219|16217|16218.2|16216.2|3
1641366180000|2022-01-05 07:03:00|16218.9|16216.9|16218|16216|16219.4|16217.4|16218|16216|9
1641366190000|2022-01-05 07:03:10|16218.1|16216.1|16218.4|16216.4|16219.2|16217.2|16218.1|16216.1|7
1641366200000|2022-01-05 07:03:20|16218.5|16216.5|16219|16217|16219.1|16217.1|16218.5|16216.5|1
1641366210000|2022-01-05 07:03:30|16219.5|16217.5|16219|16217|16219.6|16217.6|16219|16217|6
1641366220000|2022-01-05 07:03:40|16219.1|16217.1|16219.5|16217.5|16219.5|16217.5|16219|16217|4
1641366230000|2022-01-05 07:03:50|16219.4|16217.4|16219.1|16217.1|16219.4|16217.4|16218.9|16216.9|8
1641366240000|2022-01-05 07:04:00|16219|16217|16218.5|16216.5|16219|16217|16218.4|16216.4|2
1641366250000|2022-01-05 07:04:10|16218.6|16216.6|16218.7|16216.7|16219.5|16217.5|16218.6|16216.6|5
1641366260000|2022-01-05 07:04:20|16218.9|16216.9|16220|16218|16220|16218|16218.9|16216.9|4
1641366270000|2022-01-05 07:04:30|16219.9|16217.9|16219.6|16217.6|16219.9|16217.9|16219.6|16217.6|7
1641366280000|2022-01-05 07:04:40|16219.9|16217.9|16219.7|16217.7|16220|16218|16219.7|16217.7|9
1641366290000|2022-01-05 07:04:50|16219.5|16217.5|16219|16217|16219.7|16217.7|16219|16217|5
1641366300000|2022-01-05 07:05:00|16219.1|16217.1|16218.1|16216.1|16219.5|16217.5|16217.7|16215.7|15
1641366310000|2022-01-05 07:05:10|16218.2|16216.2|16218.2|16216.2|16218.2|16216.2|16218.1|16216.1|1
1641366320000|2022-01-05 07:05:20|16218.4|16216.4|16218.1|16216.1|16219|16217|16218.1|16216.1|21
1641366330000|2022-01-05 07:05:30|16218.2|16216.2|16218.4|16216.4|16218.4|16216.4|16217.6|16215.6|5
1641366340000|2022-01-05 07:05:40|16219|16217|16220.1|16218.1|16220.1|16218.1|16219|16217|8
1641366350000|2022-01-05 07:05:50|16220|16218|16222.7|16220.7|16222.9|16220.9|16220|16218|66
1641366360000|2022-01-05 07:06:00|16223.1|16221.1|16223.7|16221.7|16224|16222|16222.6|16220.6|30
1641366370000|2022-01-05 07:06:10|16223.9|16221.9|16222.4|16220.4|16223.9|16221.9|16222.4|16220.4|12
1641366380000|2022-01-05 07:06:20|16222.5|16220.5|16222.2|16220.2|16223.1|16221.1|16222.2|16220.2|7
1641366390000|2022-01-05 07:06:30|16222.4|16220.4|16218.5|16216.5|16222.4|16220.4|16218.4|16216.4|10
1641366400000|2022-01-05 07:06:40|16218.6|16216.6|16220.5|16218.5|16220.9|16218.9|16218.5|16216.5|13
1641366410000|2022-01-05 07:06:50|16220.4|16218.4|16220.4|16218.4|16220.5|16218.5|16220.2|16218.2|0
1641366420000|2022-01-05 07:07:00|16220.5|16218.5|16219.5|16217.5|16220.5|16218.5|16219|16217|2
1641366430000|2022-01-05 07:07:10|16219.6|16217.6|16219.4|16217.4|16220.6|16218.6|16218.4|16216.4|28
1641366440000|2022-01-05 07:07:20|16219.9|16217.9|16219.6|16217.6|16219.9|16217.9|16219.2|16217.2|2
1641366450000|2022-01-05 07:07:30|16219.7|16217.7|16223|16221|16223|16221|16219.7|16217.7|24
1641366460000|2022-01-05 07:07:40|16223.1|16221.1|16223.1|16221.1|16223.2|16221.2|16222.2|16220.2|6
1641366470000|2022-01-05 07:07:50|16223|16221|16223.5|16221.5|16224.4|16222.4|16223|16221|14
1641366480000|2022-01-05 07:08:00|16223.6|16221.6|16223.6|16221.6|16224|16222|16223|16221|9
1641366490000|2022-01-05 07:08:10|16223.9|16221.9|16223.4|16221.4|16223.9|16221.9|16223.4|16221.4|3
1641366500000|2022-01-05 07:08:20|16223.6|16221.6|16221.9|16219.9|16223.9|16221.9|16221.5|16219.5|21
1641366510000|2022-01-05 07:08:30|16222|16220|16221.4|16219.4|16222|16220|16220.9|16218.9|5
1641366520000|2022-01-05 07:08:40|16220.7|16218.7|16220.5|16218.5|16220.9|16218.9|16220|16218|22
1641366530000|2022-01-05 07:08:50|16220.6|16218.6|16222.4|16220.4|16222.4|16220.4|16220.6|16218.6|6
1641366540000|2022-01-05 07:09:00|16222.1|16220.1|16222.5|16220.5|16222.6|16220.6|16222.1|16220.1|4
1641366550000|2022-01-05 07:09:10|16222.6|16220.6|16223.9|16221.9|16223.9|16221.9|16222.6|16220.6|7
1641366560000|2022-01-05 07:09:20|16223.7|16221.7|16225.4|16223.4|16225.5|16223.5|16223.7|16221.7|14
1641366570000|2022-01-05 07:09:30|16225.5|16223.5|16225.2|16223.2|16226.7|16224.7|16225.2|16223.2|47
1641366580000|2022-01-05 07:09:40|16225.5|16223.5|16226.6|16224.6|16226.6|16224.6|16225.2|16223.2|10
1641366590000|2022-01-05 07:09:50|16226.5|16224.5|16226.5|16224.5|16226.5|16224.5|16225.7|16223.7|8
1641366600000|2022-01-05 07:10:00|16226.6|16224.6|16226.7|16224.7|16226.7|16224.7|16226.2|16224.2|3
1641366610000|2022-01-05 07:10:10|16226.9|16224.9|16226|16224|16229.2|16227.2|16225.5|16223.5|101
1641366620000|2022-01-05 07:10:20|16225.9|16223.9|16227|16225|16227|16225|16225.4|16223.4|10
1641366630000|2022-01-05 07:10:30|16227.1|16225.1|16226.5|16224.5|16227.5|16225.5|16226.5|16224.5|23
1641366640000|2022-01-05 07:10:40|16226.4|16224.4|16225.1|16223.1|16226.4|16224.4|16225.1|16223.1|25
1641366650000|2022-01-05 07:10:50|16225.4|16223.4|16227.1|16225.1|16227.1|16225.1|16225|16223|23
1641366660000|2022-01-05 07:11:00|16227|16225|16227|16225|16227.4|16225.4|16226.7|16224.7|2
1641366670000|2022-01-05 07:11:10|16226.7|16224.7|16225.7|16223.7|16227|16225|16225.4|16223.4|21
1641366680000|2022-01-05 07:11:20|16225.6|16223.6|16225.2|16223.2|16225.9|16223.9|16225.1|16223.1|2
1641366690000|2022-01-05 07:11:30|16224.6|16222.6|16223.9|16221.9|16225|16223|16223.2|16221.2|15
1641366700000|2022-01-05 07:11:40|16224|16222|16223.5|16221.5|16224|16222|16223|16221|9
1641366710000|2022-01-05 07:11:50|16223.2|16221.2|16224.4|16222.4|16225|16223|16223.2|16221.2|7
1641366720000|2022-01-05 07:12:00|16224.2|16222.2|16222.7|16220.7|16224.5|16222.5|16222.5|16220.5|17
1641366730000|2022-01-05 07:12:10|16222.4|16220.4|16222.5|16220.5|16222.7|16220.7|16222.4|16220.4|3
1641366740000|2022-01-05 07:12:20|16222.4|16220.4|16222|16220|16222.4|16220.4|16222|16220|6
1641366750000|2022-01-05 07:12:30|16221.9|16219.9|16221.6|16219.6|16222|16220|16221.6|16219.6|6
1641366760000|2022-01-05 07:12:40|16221.9|16219.9|16223|16221|16223|16221|16221.7|16219.7|6
1641366770000|2022-01-05 07:12:50|16223.1|16221.1|16222.4|16220.4|16223.2|16221.2|16222.4|16220.4|0
1641366780000|2022-01-05 07:13:00|16222.2|16220.2|16222.2|16220.2|16222.2|16220.2|16222.2|16220.2|0
1641366790000|2022-01-05 07:13:10|16222.4|16220.4|16222.4|16220.4|16222.4|16220.4|16222.2|16220.2|1
1641366800000|2022-01-05 07:13:20|16222.1|16220.1|16222.4|16220.4|16222.5|16220.5|16221.1|16219.1|17
1641366810000|2022-01-05 07:13:30|16222.2|16220.2|16223.2|16221.2|16223.6|16221.6|16222.2|16220.2|15
1641366820000|2022-01-05 07:13:40|16223.4|16221.4|16222.9|16220.9|16223.5|16221.5|16222.6|16220.6|5
1641366830000|2022-01-05 07:13:50|16222.7|16220.7|16223.1|16221.1|16223.4|16221.4|16222.4|16220.4|2
1641366840000|2022-01-05 07:14:00|16223.2|16221.2|16223|16221|16223.4|16221.4|16222.5|16220.5|8
1641366850000|2022-01-05 07:14:10|16223.1|16221.1|16223.1|16221.1|16223.6|16221.6|16222.6|16220.6|3
1641366860000|2022-01-05 07:14:20|16223|16221|16223.4|16221.4|16223.4|16221.4|16222.9|16220.9|5
1641366870000|2022-01-05 07:14:30|16224.4|16222.4|16224.5|16222.5|16224.7|16222.7|16224|16222|7
1641366880000|2022-01-05 07:14:40|16224.4|16222.4|16224.4|16222.4|16224.4|16222.4|16224|16222|5
1641366890000|2022-01-05 07:14:50|16224.2|16222.2|16224.2|16222.2|16224.2|16222.2|16224.1|16222.1|0
1641366900000|2022-01-05 07:15:00|16224.1|16222.1|16224.7|16222.7|16225.2|16223.2|16224.1|16222.1|8
1641366910000|2022-01-05 07:15:10|16224.9|16222.9|16225|16223|16225|16223|16224.7|16222.7|3
1641366920000|2022-01-05 07:15:20|16224.7|16222.7|16223.6|16221.6|16225|16223|16223.6|16221.6|10
1641366930000|2022-01-05 07:15:30|16223.5|16221.5|16223.5|16221.5|16224|16222|16223.2|16221.2|4
1641366940000|2022-01-05 07:15:40|16223.6|16221.6|16223.5|16221.5|16223.7|16221.7|16223.5|16221.5|2
1641366950000|2022-01-05 07:15:50|16223.1|16221.1|16223.7|16221.7|16223.7|16221.7|16223.1|16221.1|2
1641366960000|2022-01-05 07:16:00|16223.6|16221.6|16225|16223|16225.1|16223.1|16223.6|16221.6|6
1641366970000|2022-01-05 07:16:10|16224.9|16222.9|16226.1|16224.1|16226.1|16224.1|16224.9|16222.9|3
1641366980000|2022-01-05 07:16:20|16226.2|16224.2|16225.2|16223.2|16226.4|16224.4|16225.2|16223.2|5
1641366990000|2022-01-05 07:16:30|16225.4|16223.4|16225.4|16223.4|16225.6|16223.6|16225.4|16223.4|4
1641367000000|2022-01-05 07:16:40|16225.5|16223.5|16225.7|16223.7|16226|16224|16225.4|16223.4|0
1641367010000|2022-01-05 07:16:50|16225.9|16223.9|16226|16224|16226|16224|16225.7|16223.7|2
1641367020000|2022-01-05 07:17:00|16226.2|16224.2|16225.9|16223.9|16226.4|16224.4|16225.9|16223.9|3
1641367030000|2022-01-05 07:17:10|16225.7|16223.7|16225.7|16223.7|16225.9|16223.9|16225.6|16223.6|1
1641367050000|2022-01-05 07:17:30|16225.5|16223.5|16225.5|16223.5|16225.7|16223.7|16225.4|16223.4|3
1641367060000|2022-01-05 07:17:40|16225.9|16223.9|16225.7|16223.7|16225.9|16223.9|16225.5|16223.5|15
1641367070000|2022-01-05 07:17:50|16225.4|16223.4|16225|16223|16225.5|16223.5|16224.7|16222.7|15
1641367080000|2022-01-05 07:18:00|16225.1|16223.1|16226.1|16224.1|16226.5|16224.5|16225.1|16223.1|12
1641367090000|2022-01-05 07:18:10|16226|16224|16225|16223|16226.6|16224.6|16225|16223|5
1641367100000|2022-01-05 07:18:20|16224.9|16222.9|16224.5|16222.5|16226.1|16224.1|16224.4|16222.4|22
1641367110000|2022-01-05 07:18:30|16224.7|16222.7|16225.2|16223.2|16226.2|16224.2|16224.5|16222.5|29
1641367120000|2022-01-05 07:18:40|16225.1|16223.1|16224|16222|16225.1|16223.1|16224|16222|7
1641367130000|2022-01-05 07:18:50|16223.6|16221.6|16222.7|16220.7|16223.6|16221.6|16222.7|16220.7|13
1641367140000|2022-01-05 07:19:00|16222.9|16220.9|16224.1|16222.1|16225.4|16223.4|16222.1|16220.1|24
1641367150000|2022-01-05 07:19:10|16224.2|16222.2|16224.1|16222.1|16224.7|16222.7|16224|16222|2
1641367160000|2022-01-05 07:19:20|16224.2|16222.2|16224.7|16222.7|16224.7|16222.7|16224.1|16222.1|2
1641367170000|2022-01-05 07:19:30|16224.6|16222.6|16224.1|16222.1|16224.7|16222.7|16223.9|16221.9|0
1641367180000|2022-01-05 07:19:40|16224|16222|16224.4|16222.4|16224.5|16222.5|16223.9|16221.9|1
1641367190000|2022-01-05 07:19:50|16224.5|16222.5|16225.5|16223.5|16225.6|16223.6|16224.5|16222.5|10
1641367200000|2022-01-05 07:20:00|16225.1|16223.1|16224.1|16222.1|16225.6|16223.6|16224.1|16222.1|8
1641367210000|2022-01-05 07:20:10|16224|16222|16223.4|16221.4|16224|16222|16223.4|16221.4|5
1641367220000|2022-01-05 07:20:20|16223.1|16221.1|16221.6|16219.6|16223.1|16221.1|16221.5|16219.5|7
1641367230000|2022-01-05 07:20:30|16221.2|16219.2|16220|16218|16221.5|16219.5|16219.5|16217.5|28
1641367240000|2022-01-05 07:20:40|16219.9|16217.9|16219.6|16217.6|16219.9|16217.9|16219.6|16217.6|1
1641367250000|2022-01-05 07:20:50|16219.7|16217.7|16221.1|16219.1|16221.1|16219.1|16219.7|16217.7|8
1641367260000|2022-01-05 07:21:00|16221|16219|16221.6|16219.6|16221.6|16219.6|16220.5|16218.5|3
1641367270000|2022-01-05 07:21:10|16221.9|16219.9|16222.5|16220.5|16222.5|16220.5|16221.7|16219.7|2
1641367280000|2022-01-05 07:21:20|16222.1|16220.1|16222.1|16220.1|16222.4|16220.4|16221.9|16219.9|5
1641367290000|2022-01-05 07:21:30|16222|16220|16223.7|16221.7|16223.9|16221.9|16222|16220|9
1641367300000|2022-01-05 07:21:40|16223.9|16221.9|16224.7|16222.7|16225.2|16223.2|16223.9|16221.9|8
1641367310000|2022-01-05 07:21:50|16224.9|16222.9|16225.1|16223.1|16225.2|16223.2|16224.9|16222.9|7
1641367320000|2022-01-05 07:22:00|16224.7|16222.7|16225.4|16223.4|16225.5|16223.5|16224.7|16222.7|6
1641367330000|2022-01-05 07:22:10|16225|16223|16223.6|16221.6|16225|16223|16223.5|16221.5|11
1641367340000|2022-01-05 07:22:20|16223.7|16221.7|16223.4|16221.4|16223.7|16221.7|16223.2|16221.2|0
1641367350000|2022-01-05 07:22:30|16223.2|16221.2|16221.9|16219.9|16223.2|16221.2|16221.5|16219.5|2
1641367360000|2022-01-05 07:22:40|16221.6|16219.6|16222.2|16220.2|16222.2|16220.2|16221.4|16219.4|14
1641367370000|2022-01-05 07:22:50|16222.1|16220.1|16222.6|16220.6|16222.6|16220.6|16222.1|16220.1|2
1641367380000|2022-01-05 07:23:00|16222.5|16220.5|16222|16220|16222.5|16220.5|16222|16220|2
1641367390000|2022-01-05 07:23:10|16221.9|16219.9|16220.5|16218.5|16221.9|16219.9|16220.5|16218.5|3
1641367400000|2022-01-05 07:23:20|16220.7|16218.7|16220.6|16218.6|16220.7|16218.7|16219.7|16217.7|20
1641367410000|2022-01-05 07:23:30|16220.7|16218.7|16220.2|16218.2|16220.7|16218.7|16220.2|16218.2|15
1641367420000|2022-01-05 07:23:40|16219.9|16217.9|16220.5|16218.5|16220.5|16218.5|16219.5|16217.5|12
1641367430000|2022-01-05 07:23:50|16220.7|16218.7|16222.2|16220.2|16222.2|16220.2|16220.7|16218.7|7
1641367440000|2022-01-05 07:24:00|16221.9|16219.9|16220.6|16218.6|16221.9|16219.9|16220.6|16218.6|5
1641367450000|2022-01-05 07:24:10|16220.5|16218.5|16220.6|16218.6|16221.2|16219.2|16220.5|16218.5|8
1641367460000|2022-01-05 07:24:20|16220.7|16218.7|16220.6|16218.6|16220.7|16218.7|16220.4|16218.4|8
1641367470000|2022-01-05 07:24:30|16220.5|16218.5|16220.1|16218.1|16220.5|16218.5|16219.9|16217.9|14
1641367480000|2022-01-05 07:24:40|16219.7|16217.7|16219.5|16217.5|16220|16218|16218.2|16216.2|50
1641367490000|2022-01-05 07:24:50|16219.6|16217.6|16219.5|16217.5|16220.5|16218.5|16219.5|16217.5|17
1641367500000|2022-01-05 07:25:00|16219.4|16217.4|16221.2|16219.2|16221.4|16219.4|16219.4|16217.4|15
1641367510000|2022-01-05 07:25:10|16221.1|16219.1|16221.7|16219.7|16221.7|16219.7|16221.1|16219.1|3
1641367520000|2022-01-05 07:25:20|16221.6|16219.6|16221.2|16219.2|16221.7|16219.7|16221|16219|4
1641367530000|2022-01-05 07:25:30|16221.1|16219.1|16220.1|16218.1|16221.2|16219.2|16219.7|16217.7|11
1641367540000|2022-01-05 07:25:40|16220.2|16218.2|16218.4|16216.4|16220.4|16218.4|16218|16216|41
1641367550000|2022-01-05 07:25:50|16218.2|16216.2|16217.5|16215.5|16218.2|16216.2|16217.2|16215.2|38
1641367560000|2022-01-05 07:26:00|16217.7|16215.7|16216.9|16214.9|16217.7|16215.7|16216.5|16214.5|33
1641367570000|2022-01-05 07:26:10|16216.6|16214.6|16215.9|16213.9|16216.9|16214.9|16215.7|16213.7|36
1641367580000|2022-01-05 07:26:20|16215.7|16213.7|16215.1|16213.1|16215.9|16213.9|16214.2|16212.2|21
1641367590000|2022-01-05 07:26:30|16214.9|16212.9|16214.5|16212.5|16215.1|16213.1|16214.2|16212.2|14
1641367600000|2022-01-05 07:26:40|16214.2|16212.2|16213.6|16211.6|16214.4|16212.4|16213.5|16211.5|15
1641367610000|2022-01-05 07:26:50|16213.5|16211.5|16212.5|16210.5|16213.7|16211.7|16212.1|16210.1|19
1641367620000|2022-01-05 07:27:00|16212.2|16210.2|16215|16213|16215|16213|16212.2|16210.2|33
1641367630000|2022-01-05 07:27:10|16215.1|16213.1|16213.6|16211.6|16215.7|16213.7|16213.6|16211.6|17
1641367640000|2022-01-05 07:27:20|16213.9|16211.9|16214.6|16212.6|16215|16213|16213.9|16211.9|17
1641367650000|2022-01-05 07:27:30|16214.5|16212.5|16214.6|16212.6|16214.6|16212.6|16213.9|16211.9|6
1641367660000|2022-01-05 07:27:40|16214.4|16212.4|16214.4|16212.4|16214.6|16212.6|16214.2|16212.2|3
1641367670000|2022-01-05 07:27:50|16214.5|16212.5|16215|16213|16215.2|16213.2|16214.5|16212.5|8
1641367680000|2022-01-05 07:28:00|16214.9|16212.9|16215.2|16213.2|16215.5|16213.5|16214.4|16212.4|6
1641367690000|2022-01-05 07:28:10|16215.9|16213.9|16216.5|16214.5|16216.5|16214.5|16215.9|16213.9|9
1641367700000|2022-01-05 07:28:20|16216.4|16214.4|16215.6|16213.6|16216.7|16214.7|16215.6|16213.6|10
1641367710000|2022-01-05 07:28:30|16216|16214|16215.2|16213.2|16216|16214|16215.2|16213.2|4
1641367720000|2022-01-05 07:28:40|16215.4|16213.4|16215.1|16213.1|16215.4|16213.4|16215.1|16213.1|2
1641367730000|2022-01-05 07:28:50|16215|16213|16215.1|16213.1|16215.4|16213.4|16215|16213|5
1641367740000|2022-01-05 07:29:00|16215.2|16213.2|16215.2|16213.2|16215.4|16213.4|16215|16213|5
1641367750000|2022-01-05 07:29:10|16215.5|16213.5|16216.5|16214.5|16216.6|16214.6|16215.5|16213.5|3
1641367760000|2022-01-05 07:29:20|16216.4|16214.4|16216.4|16214.4|16216.5|16214.5|16216.1|16214.1|0
1641367770000|2022-01-05 07:29:30|16216.1|16214.1|16216.1|16214.1|16216.1|16214.1|16215.2|16213.2|12
1641367780000|2022-01-05 07:29:40|16215.9|16213.9|16215|16213|16215.9|16213.9|16215|16213|5
1641367790000|2022-01-05 07:29:50|16214.5|16212.5|16212.7|16210.7|16214.7|16212.7|16212.6|16210.6|28
1641367800000|2022-01-05 07:30:00|16212.6|16210.6|16213.1|16211.1|16213.1|16211.1|16212|16210|23
1641367810000|2022-01-05 07:30:10|16213|16211|16213|16211|16213|16211|16211.9|16209.9|8
1641367820000|2022-01-05 07:30:20|16213.1|16211.1|16211.2|16209.2|16213.1|16211.1|16211.1|16209.1|14
1641367830000|2022-01-05 07:30:30|16211|16209|16211.6|16209.6|16212|16210|16210.9|16208.9|15
1641367840000|2022-01-05 07:30:40|16211.5|16209.5|16212.2|16210.2|16212.2|16210.2|16211.2|16209.2|2
1641367850000|2022-01-05 07:30:50|16212.4|16210.4|16212.5|16210.5|16212.7|16210.7|16212.2|16210.2|4
1641367860000|2022-01-05 07:31:00|16212.4|16210.4|16213|16211|16213.5|16211.5|16212.4|16210.4|6
1641367870000|2022-01-05 07:31:10|16212.9|16210.9|16213.1|16211.1|16213.2|16211.2|16212.5|16210.5|18
1641367880000|2022-01-05 07:31:20|16212.1|16210.1|16212.5|16210.5|16212.5|16210.5|16212|16210|1
1641367890000|2022-01-05 07:31:30|16212.6|16210.6|16213.1|16211.1|16213.5|16211.5|16212.6|16210.6|1
1641367900000|2022-01-05 07:31:40|16213|16211|16212.7|16210.7|16213.1|16211.1|16212.6|16210.6|1
1641367910000|2022-01-05 07:31:50|16212.9|16210.9|16212.7|16210.7|16213.1|16211.1|16212.7|16210.7|2
1641367920000|2022-01-05 07:32:00|16212.6|16210.6|16213.6|16211.6|16213.6|16211.6|16212.4|16210.4|5
1641367930000|2022-01-05 07:32:10|16213.9|16211.9|16213|16211|16214.1|16212.1|16212.6|16210.6|8
1641367940000|2022-01-05 07:32:20|16212.9|16210.9|16212.5|16210.5|16213.1|16211.1|16212|16210|2
1641367950000|2022-01-05 07:32:30|16212.2|16210.2|16212.9|16210.9|16212.9|16210.9|16212|16210|6
1641367960000|2022-01-05 07:32:40|16213|16211|16213.7|16211.7|16213.9|16211.9|16213|16211|4
1641367970000|2022-01-05 07:32:50|16213.9|16211.9|16214.2|16212.2|16214.5|16212.5|16213.6|16211.6|1
1641367980000|2022-01-05 07:33:00|16214.4|16212.4|16215.6|16213.6|16215.6|16213.6|16214.4|16212.4|3
1641367990000|2022-01-05 07:33:10|16215.7|16213.7|16217.1|16215.1|16217.2|16215.2|16215.7|16213.7|13
1641368000000|2022-01-05 07:33:20|16217|16215|16216.2|16214.2|16217.1|16215.1|16216.1|16214.1|4
1641368010000|2022-01-05 07:33:30|16216.4|16214.4|16215.7|16213.7|16217|16215|16215.5|16213.5|12
1641368020000|2022-01-05 07:33:40|16216|16214|16214.5|16212.5|16216.1|16214.1|16214.5|16212.5|50
1641368030000|2022-01-05 07:33:50|16215.1|16213.1|16216|16214|16216.5|16214.5|16215.1|16213.1|6
1641368040000|2022-01-05 07:34:00|16216.1|16214.1|16216.4|16214.4|16217.4|16215.4|16216.1|16214.1|18
1641368050000|2022-01-05 07:34:10|16216.5|16214.5|16215.9|16213.9|16216.6|16214.6|16215.9|16213.9|5
1641368060000|2022-01-05 07:34:20|16215.7|16213.7|16215.9|16213.9|16215.9|16213.9|16215.6|16213.6|0
1641368070000|2022-01-05 07:34:30|16215.7|16213.7|16216|16214|16216|16214|16215.6|16213.6|2
1641368080000|2022-01-05 07:34:40|16215.9|16213.9|16216|16214|16216|16214|16215.9|16213.9|2
1641368090000|2022-01-05 07:34:50|16215.9|16213.9|16216|16214|16216|16214|16215.9|16213.9|2
1641368100000|2022-01-05 07:35:00|16215.9|16213.9|16218.6|16216.6|16219.2|16217.2|16215.9|16213.9|27
1641368110000|2022-01-05 07:35:10|16218.5|16216.5|16219.1|16217.1|16219.2|16217.2|16218.2|16216.2|19
1641368120000|2022-01-05 07:35:20|16218.9|16216.9|16219.1|16217.1|16219.4|16217.4|16218.2|16216.2|8
1641368130000|2022-01-05 07:35:30|16219|16217|16218.4|16216.4|16219.1|16217.1|16218.4|16216.4|2
1641368140000|2022-01-05 07:35:40|16218.5|16216.5|16218.4|16216.4|16218.6|16216.6|16218.4|16216.4|0
1641368150000|2022-01-05 07:35:50|16218.2|16216.2|16216.6|16214.6|16218.4|16216.4|16216.5|16214.5|24
1641368160000|2022-01-05 07:36:00|16216.5|16214.5|16215.2|16213.2|16217.1|16215.1|16215|16213|17
1641368170000|2022-01-05 07:36:10|16214.4|16212.4|16214.4|16212.4|16215|16213|16214.1|16212.1|8
1641368180000|2022-01-05 07:36:20|16214.2|16212.2|16214.2|16212.2|16214.2|16212.2|16213|16211|24
1641368190000|2022-01-05 07:36:30|16214.4|16212.4|16215.9|16213.9|16216|16214|16214.4|16212.4|9
1641368200000|2022-01-05 07:36:40|16215.7|16213.7|16215.7|16213.7|16215.9|16213.9|16214.9|16212.9|6
1641368210000|2022-01-05 07:36:50|16215.6|16213.6|16215.9|16213.9|16215.9|16213.9|16215.1|16213.1|7
1641368220000|2022-01-05 07:37:00|16215.7|16213.7|16216.1|16214.1|16216.4|16214.4|16215.2|16213.2|8
1641368230000|2022-01-05 07:37:10|16216|16214|16216.5|16214.5|16216.5|16214.5|16215.9|16213.9|4
1641368240000|2022-01-05 07:37:20|16216.4|16214.4|16216.5|16214.5|16216.5|16214.5|16216.2|16214.2|1
1641368250000|2022-01-05 07:37:30|16216.4|16214.4|16215.7|16213.7|16216.4|16214.4|16215.7|16213.7|1
1641368260000|2022-01-05 07:37:40|16216.1|16214.1|16215.2|16213.2|16216.1|16214.1|16215.2|16213.2|3
1641368270000|2022-01-05 07:37:50|16215.5|16213.5|16215.6|16213.6|16215.7|16213.7|16215.4|16213.4|1
1641368280000|2022-01-05 07:38:00|16215.5|16213.5|16215.2|16213.2|16215.9|16213.9|16215.2|16213.2|4
1641368290000|2022-01-05 07:38:10|16215.4|16213.4|16215.5|16213.5|16215.6|16213.6|16215.2|16213.2|0
1641368300000|2022-01-05 07:38:20|16215.4|16213.4|16211.4|16209.4|16215.4|16213.4|16211.2|16209.2|21
1641368310000|2022-01-05 07:38:30|16211.2|16209.2|16211.1|16209.1|16211.7|16209.7|16210.5|16208.5|28
1641368320000|2022-01-05 07:38:40|16210.9|16208.9|16211.4|16209.4|16212.2|16210.2|16210.9|16208.9|12
1641368330000|2022-01-05 07:38:50|16211.2|16209.2|16211.4|16209.4|16211.4|16209.4|16211|16209|4
1641368340000|2022-01-05 07:39:00|16211.2|16209.2|16211|16209|16211.6|16209.6|16210.9|16208.9|10
1641368350000|2022-01-05 07:39:10|16211.1|16209.1|16206.6|16204.6|16211.2|16209.2|16206.6|16204.6|81
1641368360000|2022-01-05 07:39:20|16206.5|16204.5|16205.2|16203.2|16207.1|16205.1|16204.5|16202.5|50
1641368370000|2022-01-05 07:39:30|16204.9|16202.9|16203.9|16201.9|16205.2|16203.2|16203.9|16201.9|43
1641368380000|2022-01-05 07:39:40|16203.7|16201.7|16204.4|16202.4|16204.7|16202.7|16203.6|16201.6|5
1641368390000|2022-01-05 07:39:50|16204.5|16202.5|16203.9|16201.9|16204.9|16202.9|16203.6|16201.6|22
1641368400000|2022-01-05 07:40:00|16204|16202|16202.7|16200.7|16205.4|16203.4|16202.6|16200.6|44
1641368410000|2022-01-05 07:40:10|16203.5|16201.5|16203.2|16201.2|16204.4|16202.4|16203.2|16201.2|9
1641368420000|2022-01-05 07:40:20|16203.9|16201.9|16204.2|16202.2|16205.4|16203.4|16203.4|16201.4|19
1641368430000|2022-01-05 07:40:30|16204.4|16202.4|16204.9|16202.9|16205.1|16203.1|16204.2|16202.2|11
1641368440000|2022-01-05 07:40:40|16204.7|16202.7|16205.2|16203.2|16205.6|16203.6|16204.6|16202.6|13
1641368450000|2022-01-05 07:40:50|16205.4|16203.4|16205|16203|16205.4|16203.4|16205|16203|2
1641368460000|2022-01-05 07:41:00|16205.1|16203.1|16205.5|16203.5|16205.7|16203.7|16204.9|16202.9|10
1641368470000|2022-01-05 07:41:10|16205.7|16203.7|16205.4|16203.4|16206|16204|16204.2|16202.2|28
1641368480000|2022-01-05 07:41:20|16205.2|16203.2|16205|16203|16205.5|16203.5|16204.9|16202.9|6
1641368490000|2022-01-05 07:41:30|16205.1|16203.1|16206|16204|16206.1|16204.1|16205.1|16203.1|10
1641368500000|2022-01-05 07:41:40|16206.1|16204.1|16205.7|16203.7|16206.1|16204.1|16205.6|16203.6|2
1641368510000|2022-01-05 07:41:50|16206.9|16204.9|16206.5|16204.5|16207|16205|16206.5|16204.5|23
1641368520000|2022-01-05 07:42:00|16206.9|16204.9|16206.5|16204.5|16206.9|16204.9|16206.5|16204.5|3
1641368530000|2022-01-05 07:42:10|16206.6|16204.6|16204.7|16202.7|16207.1|16205.1|16204.1|16202.1|36
1641368540000|2022-01-05 07:42:20|16204.9|16202.9|16206.9|16204.9|16207|16205|16204.9|16202.9|9
1641368550000|2022-01-05 07:42:30|16207|16205|16207.1|16205.1|16207.1|16205.1|16206|16204|7
1641368560000|2022-01-05 07:42:40|16207|16205|16207.1|16205.1|16207.2|16205.2|16207|16205|3
1641368570000|2022-01-05 07:42:50|16206.9|16204.9|16207.1|16205.1|16207.1|16205.1|16206.9|16204.9|2
1641368580000|2022-01-05 07:43:00|16207|16205|16207|16205|16207.4|16205.4|16206.9|16204.9|2
1641368590000|2022-01-05 07:43:10|16207.5|16205.5|16209|16207|16209.7|16207.7|16207.5|16205.5|36
1641368600000|2022-01-05 07:43:20|16209.2|16207.2|16209.4|16207.4|16209.6|16207.6|16208.2|16206.2|9
1641368610000|2022-01-05 07:43:30|16209.1|16207.1|16209.7|16207.7|16209.7|16207.7|16208.7|16206.7|9
1641368620000|2022-01-05 07:43:40|16210.4|16208.4|16212|16210|16212.5|16210.5|16210.1|16208.1|20
1641368630000|2022-01-05 07:43:50|16212.2|16210.2|16213.4|16211.4|16213.6|16211.6|16212|16210|17
1641368640000|2022-01-05 07:44:00|16213.5|16211.5|16213.9|16211.9|16214.6|16212.6|16213.4|16211.4|6
1641368650000|2022-01-05 07:44:10|16213.7|16211.7|16212.6|16210.6|16214|16212|16212.2|16210.2|8
1641368660000|2022-01-05 07:44:20|16212.5|16210.5|16211.4|16209.4|16212.5|16210.5|16211.1|16209.1|12
1641368670000|2022-01-05 07:44:30|16211.5|16209.5|16212.1|16210.1|16212.2|16210.2|16211.5|16209.5|8
1641368680000|2022-01-05 07:44:40|16212.2|16210.2|16212.1|16210.1|16212.2|16210.2|16211.9|16209.9|3
1641368690000|2022-01-05 07:44:50|16212|16210|16212.4|16210.4|16212.4|16210.4|16211.7|16209.7|1
1641368700000|2022-01-05 07:45:00|16212.2|16210.2|16212.5|16210.5|16212.6|16210.6|16212|16210|4
1641368710000|2022-01-05 07:45:10|16213.1|16211.1|16212.6|16210.6|16213.1|16211.1|16212.2|16210.2|7
1641368720000|2022-01-05 07:45:20|16212.5|16210.5|16212.5|16210.5|16212.5|16210.5|16212.1|16210.1|8
1641368730000|2022-01-05 07:45:30|16212.4|16210.4|16212.5|16210.5|16212.5|16210.5|16212.2|16210.2|0
1641368740000|2022-01-05 07:45:40|16212.4|16210.4|16212.5|16210.5|16212.6|16210.6|16212.2|16210.2|2
1641368750000|2022-01-05 07:45:50|16212.4|16210.4|16212.4|16210.4|16212.7|16210.7|16212.2|16210.2|2
1641368760000|2022-01-05 07:46:00|16212.5|16210.5|16214.2|16212.2|16214.2|16212.2|16212.2|16210.2|13
1641368770000|2022-01-05 07:46:10|16214.5|16212.5|16216.6|16214.6|16216.6|16214.6|16214.5|16212.5|20
1641368780000|2022-01-05 07:46:20|16216.9|16214.9|16222.5|16220.5|16222.5|16220.5|16216.9|16214.9|113
1641368790000|2022-01-05 07:46:30|16222.2|16220.2|16223.4|16221.4|16223.4|16221.4|16220.6|16218.6|72
1641368800000|2022-01-05 07:46:40|16223.5|16221.5|16222.5|16220.5|16224.1|16222.1|16222|16220|18
1641368810000|2022-01-05 07:46:50|16223|16221|16225.2|16223.2|16226.4|16224.4|16223|16221|34
1641368820000|2022-01-05 07:47:00|16225|16223|16226.5|16224.5|16226.6|16224.6|16224.4|16222.4|31
1641368830000|2022-01-05 07:47:10|16229.4|16227.4|16231.7|16229.7|16231.9|16229.9|16228.1|16226.1|154
1641368840000|2022-01-05 07:47:20|16233.7|16231.7|16233.6|16231.6|16235.2|16233.2|16233.1|16231.1|132
1641368850000|2022-01-05 07:47:30|16233.7|16231.7|16232|16230|16233.9|16231.9|16232|16230|33
1641368860000|2022-01-05 07:47:40|16231.1|16229.1|16232.9|16230.9|16233.5|16231.5|16230.7|16228.7|26
1641368870000|2022-01-05 07:47:50|16232.7|16230.7|16234.6|16232.6|16234.6|16232.6|16232.5|16230.5|15
1641368880000|2022-01-05 07:48:00|16234.7|16232.7|16234.4|16232.4|16235.6|16233.6|16232.4|16230.4|50
1641368890000|2022-01-05 07:48:10|16234.2|16232.2|16231|16229|16234.2|16232.2|16231|16229|29
1641368900000|2022-01-05 07:48:20|16231.4|16229.4|16231.6|16229.6|16232.1|16230.1|16230.6|16228.6|14
1641368910000|2022-01-05 07:48:30|16231.7|16229.7|16232.4|16230.4|16232.5|16230.5|16230.2|16228.2|26
1641368920000|2022-01-05 07:48:40|16231.9|16229.9|16231.4|16229.4|16232.2|16230.2|16231.4|16229.4|8
1641368930000|2022-01-05 07:48:50|16231.5|16229.5|16231.7|16229.7|16232|16230|16230.2|16228.2|8
1641368940000|2022-01-05 07:49:00|16231.9|16229.9|16230.9|16228.9|16232.2|16230.2|16230.9|16228.9|7
1641368950000|2022-01-05 07:49:10|16230.7|16228.7|16233.5|16231.5|16233.6|16231.6|16230.4|16228.4|30
1641368960000|2022-01-05 07:49:20|16233.4|16231.4|16234.1|16232.1|16234.2|16232.2|16233.1|16231.1|12
1641368970000|2022-01-05 07:49:30|16233.7|16231.7|16235.5|16233.5|16235.6|16233.6|16233.7|16231.7|18
1641368980000|2022-01-05 07:49:40|16235.1|16233.1|16235.4|16233.4|16235.4|16233.4|16234.9|16232.9|15
1641368990000|2022-01-05 07:49:50|16235.9|16233.9|16236.2|16234.2|16237|16235|16235.4|16233.4|57
1641369000000|2022-01-05 07:50:00|16236.1|16234.1|16239|16237|16240|16238|16235.7|16233.7|90
1641369010000|2022-01-05 07:50:10|16239.1|16237.1|16237.9|16235.9|16239.1|16237.1|16237.1|16235.1|52
1641369020000|2022-01-05 07:50:20|16237.4|16235.4|16235.2|16233.2|16237.4|16235.4|16234.7|16232.7|31
1641369030000|2022-01-05 07:50:30|16235.4|16233.4|16234.2|16232.2|16235.4|16233.4|16234.2|16232.2|11
1641369040000|2022-01-05 07:50:40|16234.4|16232.4|16232.5|16230.5|16234.4|16232.4|16231.9|16229.9|62
1641369050000|2022-01-05 07:50:50|16232.4|16230.4|16234|16232|16234|16232|16232.2|16230.2|7
1641369060000|2022-01-05 07:51:00|16233.9|16231.9|16233|16231|16233.9|16231.9|16232.9|16230.9|11
1641369070000|2022-01-05 07:51:10|16232.7|16230.7|16231.7|16229.7|16233.2|16231.2|16231.5|16229.5|15
1641369080000|2022-01-05 07:51:20|16231.9|16229.9|16232|16230|16232.6|16230.6|16231|16229|15
1641369090000|2022-01-05 07:51:30|16231.9|16229.9|16230.7|16228.7|16232|16230|16230.7|16228.7|21
1641369100000|2022-01-05 07:51:40|16230.9|16228.9|16230.9|16228.9|16231.9|16229.9|16230.5|16228.5|10
1641369110000|2022-01-05 07:51:50|16231|16229|16231.2|16229.2|16231.5|16229.5|16231|16229|5
1641369120000|2022-01-05 07:52:00|16231.1|16229.1|16231.2|16229.2|16231.2|16229.2|16229.7|16227.7|27
1641369130000|2022-01-05 07:52:10|16231.5|16229.5|16229.6|16227.6|16231.5|16229.5|16229.6|16227.6|5
1641369140000|2022-01-05 07:52:20|16229.7|16227.7|16231|16229|16231.1|16229.1|16229.7|16227.7|5
1641369150000|2022-01-05 07:52:30|16230.9|16228.9|16231.7|16229.7|16231.7|16229.7|16230.4|16228.4|5
1641369160000|2022-01-05 07:52:40|16230.7|16228.7|16229.7|16227.7|16231|16229|16229.6|16227.6|14
1641369170000|2022-01-05 07:52:50|16230.1|16228.1|16230.1|16228.1|16230.2|16228.2|16229.7|16227.7|14
1641369180000|2022-01-05 07:53:00|16230.2|16228.2|16230.7|16228.7|16230.7|16228.7|16229.7|16227.7|6
1641369190000|2022-01-05 07:53:10|16230.5|16228.5|16229.7|16227.7|16230.7|16228.7|16229.7|16227.7|12
1641369200000|2022-01-05 07:53:20|16229.9|16227.9|16230|16228|16230.5|16228.5|16229.9|16227.9|3
1641369210000|2022-01-05 07:53:30|16230.1|16228.1|16229.9|16227.9|16231.2|16229.2|16229.9|16227.9|9
1641369220000|2022-01-05 07:53:40|16230.2|16228.2|16230|16228|16230.2|16228.2|16229.7|16227.7|1
1641369230000|2022-01-05 07:53:50|16229.9|16227.9|16230.1|16228.1|16230.6|16228.6|16229.7|16227.7|5
1641369240000|2022-01-05 07:54:00|16230|16228|16230|16228|16231.5|16229.5|16229.7|16227.7|10
1641369250000|2022-01-05 07:54:10|16229.9|16227.9|16230.2|16228.2|16230.7|16228.7|16229.5|16227.5|5
1641369260000|2022-01-05 07:54:20|16230.1|16228.1|16231|16229|16231|16229|16229.9|16227.9|2
1641369270000|2022-01-05 07:54:30|16231.6|16229.6|16232.4|16230.4|16232.4|16230.4|16231.1|16229.1|7
1641369280000|2022-01-05 07:54:40|16232.1|16230.1|16230.7|16228.7|16232.1|16230.1|16230.1|16228.1|8
1641369290000|2022-01-05 07:54:50|16230.9|16228.9|16229.6|16227.6|16231|16229|16229.5|16227.5|7
1641369300000|2022-01-05 07:55:00|16230|16228|16230.2|16228.2|16230.6|16228.6|16229.5|16227.5|13
1641369310000|2022-01-05 07:55:10|16230.1|16228.1|16231.7|16229.7|16232.1|16230.1|16230.1|16228.1|14
1641369320000|2022-01-05 07:55:20|16232.2|16230.2|16231.6|16229.6|16232.2|16230.2|16230.9|16228.9|11
1641369330000|2022-01-05 07:55:30|16232.4|16230.4|16232.5|16230.5|16232.7|16230.7|16232.1|16230.1|8
1641369340000|2022-01-05 07:55:40|16232.4|16230.4|16231.7|16229.7|16232.4|16230.4|16231.5|16229.5|6
1641369350000|2022-01-05 07:55:50|16231.9|16229.9|16231.6|16229.6|16232.1|16230.1|16231|16229|4
1641369360000|2022-01-05 07:56:00|16232|16230|16231.6|16229.6|16232.1|16230.1|16231.4|16229.4|4
1641369370000|2022-01-05 07:56:10|16231.7|16229.7|16231.2|16229.2|16232.1|16230.1|16231.2|16229.2|3
1641369380000|2022-01-05 07:56:20|16231.1|16229.1|16231.9|16229.9|16232|16230|16231.1|16229.1|1
1641369390000|2022-01-05 07:56:30|16232|16230|16232|16230|16232.1|16230.1|16232|16230|3
1641369400000|2022-01-05 07:56:40|16232.1|16230.1|16233.2|16231.2|16233.2|16231.2|16232.1|16230.1|5
1641369410000|2022-01-05 07:56:50|16233.4|16231.4|16232.6|16230.6|16233.4|16231.4|16232.5|16230.5|8
1641369420000|2022-01-05 07:57:00|16232.7|16230.7|16233.2|16231.2|16233.5|16231.5|16232.7|16230.7|3
1641369430000|2022-01-05 07:57:10|16232.7|16230.7|16232|16230|16232.7|16230.7|16232|16230|6
1641369440000|2022-01-05 07:57:20|16231.6|16229.6|16231.5|16229.5|16232.1|16230.1|16231.2|16229.2|2
1641369450000|2022-01-05 07:57:30|16232|16230|16232.1|16230.1|16232.7|16230.7|16231.7|16229.7|6
1641369460000|2022-01-05 07:57:40|16232.2|16230.2|16231.4|16229.4|16232.5|16230.5|16231.2|16229.2|4
1641369470000|2022-01-05 07:57:50|16231.6|16229.6|16231|16229|16231.6|16229.6|16230.2|16228.2|17
1641369480000|2022-01-05 07:58:00|16230.9|16228.9|16229.7|16227.7|16231|16229|16229.5|16227.5|19
1641369490000|2022-01-05 07:58:10|16229.6|16227.6|16227.1|16225.1|16230|16228|16227|16225|36
1641369500000|2022-01-05 07:58:20|16227|16225|16228.1|16226.1|16228.1|16226.1|16226.9|16224.9|10
1641369510000|2022-01-05 07:58:30|16228.2|16226.2|16228.7|16226.7|16229.2|16227.2|16228.2|16226.2|0
1641369520000|2022-01-05 07:58:40|16228.6|16226.6|16228.9|16226.9|16229.6|16227.6|16228.2|16226.2|8
1641369530000|2022-01-05 07:58:50|16228.7|16226.7|16228.9|16226.9|16229.2|16227.2|16228.5|16226.5|1
1641369540000|2022-01-05 07:59:00|16228.7|16226.7|16228.9|16226.9|16229.5|16227.5|16228.4|16226.4|6
1641369550000|2022-01-05 07:59:10|16228.6|16226.6|16227.1|16225.1|16229.1|16227.1|16227.1|16225.1|15
1641369560000|2022-01-05 07:59:20|16227|16225|16226.6|16224.6|16227|16225|16226.1|16224.1|9
1641369570000|2022-01-05 07:59:30|16226.7|16224.7|16226.4|16224.4|16227.9|16225.9|16226.1|16224.1|3
1641369580000|2022-01-05 07:59:40|16226.2|16224.2|16225.1|16223.1|16226.2|16224.2|16224.9|16222.9|19
1641369590000|2022-01-05 07:59:50|16225.2|16223.2|16225.2|16223.2|16225.4|16223.4|16224.2|16222.2|25
1641369600000|2022-01-05 08:00:00|16225.1|16223.1|16229.1|16227.1|16230|16228|16224.6|16222.6|106
1641369610000|2022-01-05 08:00:10|16229.2|16227.2|16228.1|16226.1|16233.2|16231.2|16227.7|16225.7|47
1641369620000|2022-01-05 08:00:20|16228.2|16226.2|16226.2|16224.2|16228.2|16226.2|16224.9|16222.9|37
1641369630000|2022-01-05 08:00:30|16226.1|16224.1|16228.4|16226.4|16228.4|16226.4|16225.2|16223.2|17
1641369640000|2022-01-05 08:00:40|16229.1|16227.1|16230|16228|16231.4|16229.4|16228.5|16226.5|44
1641369650000|2022-01-05 08:00:50|16230.2|16228.2|16229.4|16227.4|16231.9|16229.9|16228.9|16226.9|26
1641369660000|2022-01-05 08:01:00|16229.1|16227.1|16227.1|16225.1|16231|16229|16227|16225|25
1641369670000|2022-01-05 08:01:10|16227.2|16225.2|16227.1|16225.1|16228.5|16226.5|16225.6|16223.6|57
1641369680000|2022-01-05 08:01:20|16227.2|16225.2|16231.2|16229.2|16231.2|16229.2|16227|16225|22
1641369690000|2022-01-05 08:01:30|16231.4|16229.4|16229.4|16227.4|16231.7|16229.7|16228.7|16226.7|27
1641369700000|2022-01-05 08:01:40|16229.5|16227.5|16229.7|16227.7|16230.5|16228.5|16228.7|16226.7|27
1641369710000|2022-01-05 08:01:50|16229.9|16227.9|16230.1|16228.1|16231.9|16229.9|16229|16227|20
1641369720000|2022-01-05 08:02:00|16230|16228|16234.6|16232.6|16236.1|16234.1|16229.7|16227.7|69
1641369730000|2022-01-05 08:02:10|16234.9|16232.9|16238.6|16236.6|16238.7|16236.7|16234.7|16232.7|52
1641369740000|2022-01-05 08:02:20|16238.4|16236.4|16234.2|16232.2|16239.5|16237.5|16234.1|16232.1|43
1641369750000|2022-01-05 08:02:30|16234.1|16232.1|16232.7|16230.7|16235|16233|16231.9|16229.9|37
1641369760000|2022-01-05 08:02:40|16233|16231|16233.5|16231.5|16234|16232|16232.2|16230.2|22
1641369770000|2022-01-05 08:02:50|16233.6|16231.6|16229.2|16227.2|16233.7|16231.7|16228.2|16226.2|40
1641369780000|2022-01-05 08:03:00|16229.1|16227.1|16228.4|16226.4|16229.4|16227.4|16227.2|16225.2|33
1641369790000|2022-01-05 08:03:10|16228.5|16226.5|16227|16225|16228.7|16226.7|16226.2|16224.2|20
1641369800000|2022-01-05 08:03:20|16226.9|16224.9|16226|16224|16226.9|16224.9|16224.7|16222.7|13
1641369810000|2022-01-05 08:03:30|16225.9|16223.9|16226.4|16224.4|16227|16225|16225.9|16223.9|14
1641369820000|2022-01-05 08:03:40|16226.6|16224.6|16224.2|16222.2|16226.9|16224.9|16224.1|16222.1|26
1641369830000|2022-01-05 08:03:50|16224.4|16222.4|16222.4|16220.4|16224.6|16222.6|16221.4|16219.4|44
1641369840000|2022-01-05 08:04:00|16221.9|16219.9|16224.9|16222.9|16225.5|16223.5|16221.9|16219.9|27
1641369850000|2022-01-05 08:04:10|16224.7|16222.7|16224.4|16222.4|16225.2|16223.2|16223.9|16221.9|11
1641369860000|2022-01-05 08:04:20|16224.5|16222.5|16225.5|16223.5|16225.9|16223.9|16224.2|16222.2|15
1641369870000|2022-01-05 08:04:30|16225.6|16223.6|16224.9|16222.9|16227.1|16225.1|16224.4|16222.4|24
1641369880000|2022-01-05 08:04:40|16225|16223|16220.9|16218.9|16225.1|16223.1|16220.9|16218.9|38
1641369890000|2022-01-05 08:04:50|16220.7|16218.7|16217|16215|16220.7|16218.7|16216.4|16214.4|89
1641369900000|2022-01-05 08:05:00|16216.9|16214.9|16215.2|16213.2|16218.9|16216.9|16215|16213|48
1641369910000|2022-01-05 08:05:10|16215.1|16213.1|16216.6|16214.6|16218.1|16216.1|16215|16213|30
1641369920000|2022-01-05 08:05:20|16216.5|16214.5|16214.9|16212.9|16217|16215|16213.1|16211.1|60
1641369930000|2022-01-05 08:05:30|16214.7|16212.7|16214.5|16212.5|16215.6|16213.6|16212.6|16210.6|48
1641369940000|2022-01-05 08:05:40|16214.6|16212.6|16215.2|16213.2|16215.2|16213.2|16213|16211|40
1641369950000|2022-01-05 08:05:50|16215.4|16213.4|16220.4|16218.4|16221.7|16219.7|16214.5|16212.5|133
1641369960000|2022-01-05 08:06:00|16220.6|16218.6|16223.9|16221.9|16225.5|16223.5|16219.9|16217.9|206
1641369970000|2022-01-05 08:06:10|16224.1|16222.1|16223|16221|16226.2|16224.2|16221.5|16219.5|50
1641369980000|2022-01-05 08:06:20|16222.6|16220.6|16225.4|16223.4|16225.5|16223.5|16221.4|16219.4|32
1641369990000|2022-01-05 08:06:30|16225.5|16223.5|16226.6|16224.6|16227.5|16225.5|16225.4|16223.4|128
1641370000000|2022-01-05 08:06:40|16226.5|16224.5|16225|16223|16226.6|16224.6|16225|16223|22
1641370010000|2022-01-05 08:06:50|16225.1|16223.1|16222.6|16220.6|16225.6|16223.6|16222.5|16220.5|21
1641370020000|2022-01-05 08:07:00|16222.7|16220.7|16226.1|16224.1|16226.9|16224.9|16222.7|16220.7|105
1641370030000|2022-01-05 08:07:10|16226.2|16224.2|16225.4|16223.4|16227.4|16225.4|16224.7|16222.7|24
1641370040000|2022-01-05 08:07:20|16225.1|16223.1|16226.5|16224.5|16227.7|16225.7|16225.1|16223.1|20
1641370050000|2022-01-05 08:07:30|16226.4|16224.4|16226.2|16224.2|16226.5|16224.5|16225.5|16223.5|10
1641370060000|2022-01-05 08:07:40|16226.4|16224.4|16225.2|16223.2|16226.9|16224.9|16225.2|16223.2|13
1641370070000|2022-01-05 08:07:50|16225.1|16223.1|16224.9|16222.9|16225.7|16223.7|16223.9|16221.9|25
1641370080000|2022-01-05 08:08:00|16225|16223|16224.7|16222.7|16226.6|16224.6|16224.5|16222.5|14
1641370090000|2022-01-05 08:08:10|16224.9|16222.9|16221.6|16219.6|16224.9|16222.9|16221.2|16219.2|19
1641370100000|2022-01-05 08:08:20|16221.4|16219.4|16220.9|16218.9|16222|16220|16220.1|16218.1|24
1641370110000|2022-01-05 08:08:30|16221|16219|16223.5|16221.5|16223.7|16221.7|16221|16219|11
1641370120000|2022-01-05 08:08:40|16224.9|16222.9|16223.4|16221.4|16224.9|16222.9|16222.5|16220.5|14
1641370130000|2022-01-05 08:08:50|16223.2|16221.2|16222.6|16220.6|16227.1|16225.1|16222.4|16220.4|64
1641370140000|2022-01-05 08:09:00|16222.9|16220.9|16224.6|16222.6|16225.4|16223.4|16222.6|16220.6|11
1641370150000|2022-01-05 08:09:10|16224.7|16222.7|16229.5|16227.5|16230.7|16228.7|16224.7|16222.7|146
1641370160000|2022-01-05 08:09:20|16229.4|16227.4|16228|16226|16230.9|16228.9|16226.9|16224.9|77
1641370170000|2022-01-05 08:09:30|16228.2|16226.2|16230.2|16228.2|16230.4|16228.4|16227.7|16225.7|18
1641370180000|2022-01-05 08:09:40|16230.4|16228.4|16230.2|16228.2|16231.2|16229.2|16229.1|16227.1|26
1641370190000|2022-01-05 08:09:50|16230.4|16228.4|16231|16229|16231.4|16229.4|16229.7|16227.7|9
1641370200000|2022-01-05 08:10:00|16231.1|16229.1|16229.6|16227.6|16231.6|16229.6|16229.6|16227.6|18
1641370210000|2022-01-05 08:10:10|16229|16227|16229.5|16227.5|16231.2|16229.2|16228.1|16226.1|30
1641370220000|2022-01-05 08:10:20|16229.4|16227.4|16229|16227|16230|16228|16227.5|16225.5|22
1641370230000|2022-01-05 08:10:30|16229.1|16227.1|16226.7|16224.7|16229.4|16227.4|16226.5|16224.5|12
1641370240000|2022-01-05 08:10:40|16226.6|16224.6|16226.1|16224.1|16227.1|16225.1|16225.7|16223.7|7
1641370250000|2022-01-05 08:10:50|16225.9|16223.9|16225.9|16223.9|16226.1|16224.1|16225|16223|10
1641370260000|2022-01-05 08:11:00|16225.7|16223.7|16227|16225|16227.4|16225.4|16225.2|16223.2|11
1641370270000|2022-01-05 08:11:10|16227.1|16225.1|16228.2|16226.2|16229.6|16227.6|16227.1|16225.1|11
1641370280000|2022-01-05 08:11:20|16227.9|16225.9|16228.7|16226.7|16230.5|16228.5|16227.9|16225.9|72
1641370290000|2022-01-05 08:11:30|16228.6|16226.6|16226.5|16224.5|16228.7|16226.7|16226.5|16224.5|5
1641370300000|2022-01-05 08:11:40|16226.6|16224.6|16223.5|16221.5|16226.6|16224.6|16223.5|16221.5|55
1641370310000|2022-01-05 08:11:50|16223.7|16221.7|16222.4|16220.4|16223.9|16221.9|16220.4|16218.4|39
1641370320000|2022-01-05 08:12:00|16222.2|16220.2|16225|16223|16225.4|16223.4|16221.1|16219.1|16
1641370330000|2022-01-05 08:12:10|16224.9|16222.9|16225.5|16223.5|16226.1|16224.1|16224.1|16222.1|10
1641370340000|2022-01-05 08:12:20|16225.6|16223.6|16226.5|16224.5|16227.5|16225.5|16225.5|16223.5|5
1641370350000|2022-01-05 08:12:30|16226.4|16224.4|16229.6|16227.6|16229.6|16227.6|16225.5|16223.5|8
1641370360000|2022-01-05 08:12:40|16229.9|16227.9|16228.2|16226.2|16229.9|16227.9|16227.2|16225.2|19
1641370370000|2022-01-05 08:12:50|16227.6|16225.6|16228.2|16226.2|16229.4|16227.4|16227.6|16225.6|69
1641370380000|2022-01-05 08:13:00|16227.9|16225.9|16228.2|16226.2|16230.2|16228.2|16227.4|16225.4|36
1641370390000|2022-01-05 08:13:10|16228.4|16226.4|16226.5|16224.5|16228.7|16226.7|16226.1|16224.1|9
1641370400000|2022-01-05 08:13:20|16226|16224|16225.9|16223.9|16226.4|16224.4|16224.7|16222.7|9
1641370410000|2022-01-05 08:13:30|16225.7|16223.7|16229.5|16227.5|16229.6|16227.6|16225.6|16223.6|9
1641370420000|2022-01-05 08:13:40|16229.1|16227.1|16230.5|16228.5|16231.2|16229.2|16228.9|16226.9|19
1641370430000|2022-01-05 08:13:50|16230.6|16228.6|16229.2|16227.2|16230.6|16228.6|16227.5|16225.5|65
1641370440000|2022-01-05 08:14:00|16229|16227|16232.6|16230.6|16232.6|16230.6|16228|16226|49
1641370450000|2022-01-05 08:14:10|16232.9|16230.9|16235.5|16233.5|16235.7|16233.7|16232.9|16230.9|47
1641370460000|2022-01-05 08:14:20|16235.4|16233.4|16232.6|16230.6|16236.5|16234.5|16232.6|16230.6|22
1641370470000|2022-01-05 08:14:30|16232.4|16230.4|16229.4|16227.4|16233.2|16231.2|16229.4|16227.4|11
1641370480000|2022-01-05 08:14:40|16229.6|16227.6|16229.7|16227.7|16230.5|16228.5|16229.4|16227.4|8
1641370490000|2022-01-05 08:14:50|16229.6|16227.6|16230.1|16228.1|16231.2|16229.2|16229.2|16227.2|18
1641370500000|2022-01-05 08:15:00|16230|16228|16232.1|16230.1|16232.7|16230.7|16229.6|16227.6|33
1641370510000|2022-01-05 08:15:10|16231.9|16229.9|16233.5|16231.5|16233.5|16231.5|16231.9|16229.9|19
1641370520000|2022-01-05 08:15:20|16233.4|16231.4|16232.5|16230.5|16233.4|16231.4|16230.7|16228.7|19
1641370530000|2022-01-05 08:15:30|16231.9|16229.9|16232.5|16230.5|16232.7|16230.7|16231.9|16229.9|13
1641370540000|2022-01-05 08:15:40|16232.6|16230.6|16233.4|16231.4|16233.5|16231.5|16231.9|16229.9|9
1641370550000|2022-01-05 08:15:50|16233.5|16231.5|16235.4|16233.4|16235.6|16233.6|16233.2|16231.2|20
1641370560000|2022-01-05 08:16:00|16235.2|16233.2|16236|16234|16236.6|16234.6|16234.6|16232.6|14
1641370570000|2022-01-05 08:16:10|16236.1|16234.1|16233.7|16231.7|16236.6|16234.6|16233.7|16231.7|5
1641370580000|2022-01-05 08:16:20|16233.6|16231.6|16233.7|16231.7|16233.7|16231.7|16232.2|16230.2|13
1641370590000|2022-01-05 08:16:30|16233.9|16231.9|16235.2|16233.2|16236.1|16234.1|16233.6|16231.6|9
1641370600000|2022-01-05 08:16:40|16235.5|16233.5|16234.9|16232.9|16235.7|16233.7|16234.7|16232.7|7
1641370610000|2022-01-05 08:16:50|16235|16233|16234|16232|16235|16233|16233.2|16231.2|15
1641370620000|2022-01-05 08:17:00|16234.1|16232.1|16232.7|16230.7|16235.5|16233.5|16230.9|16228.9|17
1641370630000|2022-01-05 08:17:10|16232.9|16230.9|16232|16230|16234.5|16232.5|16231.9|16229.9|38
1641370640000|2022-01-05 08:17:20|16232.1|16230.1|16230.7|16228.7|16232.7|16230.7|16230.7|16228.7|47
1641370650000|2022-01-05 08:17:30|16230.9|16228.9|16230.2|16228.2|16232.1|16230.1|16230|16228|7
1641370660000|2022-01-05 08:17:40|16230.4|16228.4|16229.6|16227.6|16230.9|16228.9|16229.4|16227.4|37
1641370670000|2022-01-05 08:17:50|16230.2|16228.2|16229.5|16227.5|16231|16229|16229.5|16227.5|6
1641370680000|2022-01-05 08:18:00|16229.4|16227.4|16229.5|16227.5|16230.4|16228.4|16228.7|16226.7|11
1641370690000|2022-01-05 08:18:10|16229.6|16227.6|16227.7|16225.7|16230.4|16228.4|16227.5|16225.5|43
1641370700000|2022-01-05 08:18:20|16227.4|16225.4|16229.1|16227.1|16230.1|16228.1|16227.1|16225.1|11
1641370710000|2022-01-05 08:18:30|16229.4|16227.4|16229.4|16227.4|16229.6|16227.6|16228.9|16226.9|4
1641370720000|2022-01-05 08:18:40|16229.2|16227.2|16225.6|16223.6|16229.2|16227.2|16225.6|16223.6|46
1641370730000|2022-01-05 08:18:50|16225.5|16223.5|16226.6|16224.6|16229.4|16227.4|16225.4|16223.4|38
1641370740000|2022-01-05 08:19:00|16227.5|16225.5|16228.6|16226.6|16229.1|16227.1|16226.9|16224.9|42
1641370750000|2022-01-05 08:19:10|16228.5|16226.5|16226.9|16224.9|16228.5|16226.5|16226.1|16224.1|29
1641370760000|2022-01-05 08:19:20|16226.7|16224.7|16226.6|16224.6|16227.2|16225.2|16225.9|16223.9|58
1641370770000|2022-01-05 08:19:30|16226.5|16224.5|16226|16224|16227.5|16225.5|16225.9|16223.9|41
1641370780000|2022-01-05 08:19:40|16225.5|16223.5|16226.1|16224.1|16227.1|16225.1|16225.5|16223.5|12
1641370790000|2022-01-05 08:19:50|16226.2|16224.2|16225.4|16223.4|16226.4|16224.4|16225.4|16223.4|3
1641370800000|2022-01-05 08:20:00|16225.5|16223.5|16224|16222|16226.1|16224.1|16224|16222|19
1641370810000|2022-01-05 08:20:10|16223.6|16221.6|16222.6|16220.6|16223.6|16221.6|16222|16220|44
1641370820000|2022-01-05 08:20:20|16222.7|16220.7|16222.1|16220.1|16222.9|16220.9|16222.1|16220.1|9
1641370830000|2022-01-05 08:20:30|16221.4|16219.4|16220.5|16218.5|16221.4|16219.4|16219.7|16217.7|24
1641370840000|2022-01-05 08:20:40|16220.2|16218.2|16220.5|16218.5|16221.5|16219.5|16220.1|16218.1|38
1641370850000|2022-01-05 08:20:50|16220.4|16218.4|16221.5|16219.5|16222.1|16220.1|16220.4|16218.4|7
1641370860000|2022-01-05 08:21:00|16221.6|16219.6|16216.1|16214.1|16221.6|16219.6|16216.1|16214.1|48
1641370870000|2022-01-05 08:21:10|16215.9|16213.9|16217.7|16215.7|16218.5|16216.5|16215.9|16213.9|42
1641370880000|2022-01-05 08:21:20|16217.6|16215.6|16217.4|16215.4|16218.2|16216.2|16217.4|16215.4|8
1641370890000|2022-01-05 08:21:30|16217.1|16215.1|16214.2|16212.2|16217.1|16215.1|16214.2|16212.2|45
1641370900000|2022-01-05 08:21:40|16214.1|16212.1|16215.2|16213.2|16215.6|16213.6|16214.1|16212.1|21
1641370910000|2022-01-05 08:21:50|16215.4|16213.4|16216.5|16214.5|16217.2|16215.2|16215.2|16213.2|16
1641370920000|2022-01-05 08:22:00|16216.4|16214.4|16215.6|16213.6|16217.4|16215.4|16215.2|16213.2|15
1641370930000|2022-01-05 08:22:10|16215.5|16213.5|16213.5|16211.5|16215.6|16213.6|16213.5|16211.5|11
1641370940000|2022-01-05 08:22:20|16213.6|16211.6|16211.6|16209.6|16214|16212|16211.5|16209.5|68
1641370950000|2022-01-05 08:22:30|16211.5|16209.5|16216.2|16214.2|16216.2|16214.2|16211.5|16209.5|21
1641370960000|2022-01-05 08:22:40|16216.1|16214.1|16216.1|16214.1|16217.7|16215.7|16215.2|16213.2|34
1641370970000|2022-01-05 08:22:50|16216|16214|16218.5|16216.5|16218.5|16216.5|16216|16214|30
1641370980000|2022-01-05 08:23:00|16218.6|16216.6|16223|16221|16223|16221|16218.6|16216.6|42
1641370990000|2022-01-05 08:23:10|16222.9|16220.9|16223|16221|16224.1|16222.1|16222.5|16220.5|25
1641371000000|2022-01-05 08:23:20|16223.2|16221.2|16224.4|16222.4|16224.4|16222.4|16222.9|16220.9|17
1641371010000|2022-01-05 08:23:30|16225.2|16223.2|16228.6|16226.6|16229.1|16227.1|16225.2|16223.2|72
1641371020000|2022-01-05 08:23:40|16228.7|16226.7|16227.4|16225.4|16228.7|16226.7|16226.9|16224.9|49
1641371030000|2022-01-05 08:23:50|16227.5|16225.5|16225.9|16223.9|16227.6|16225.6|16225.2|16223.2|9
1641371040000|2022-01-05 08:24:00|16226.1|16224.1|16224.7|16222.7|16228.5|16226.5|16224.5|16222.5|52
1641371050000|2022-01-05 08:24:10|16224.9|16222.9|16224.6|16222.6|16225|16223|16224.1|16222.1|6
1641371060000|2022-01-05 08:24:20|16224.7|16222.7|16225.7|16223.7|16226.4|16224.4|16224.5|16222.5|15
1641371070000|2022-01-05 08:24:30|16226.1|16224.1|16225.4|16223.4|16226.4|16224.4|16224.6|16222.6|2
1641371080000|2022-01-05 08:24:40|16225|16223|16228.5|16226.5|16228.5|16226.5|16225|16223|19
1641371090000|2022-01-05 08:24:50|16228.2|16226.2|16231.2|16229.2|16231.2|16229.2|16228.2|16226.2|20
1641371100000|2022-01-05 08:25:00|16230.6|16228.6|16230.4|16228.4|16231.5|16229.5|16229.6|16227.6|57
1641371110000|2022-01-05 08:25:10|16230.2|16228.2|16231|16229|16231.2|16229.2|16230|16228|5
1641371120000|2022-01-05 08:25:20|16232.4|16230.4|16232.2|16230.2|16234|16232|16231.7|16229.7|79
1641371130000|2022-01-05 08:25:30|16232.4|16230.4|16231.1|16229.1|16233.7|16231.7|16229.7|16227.7|65
1641371140000|2022-01-05 08:25:40|16231.2|16229.2|16229.6|16227.6|16233.6|16231.6|16229.6|16227.6|48
1641371150000|2022-01-05 08:25:50|16229.7|16227.7|16228.7|16226.7|16233|16231|16228.7|16226.7|48
1641371160000|2022-01-05 08:26:00|16228.9|16226.9|16230.6|16228.6|16230.9|16228.9|16228.5|16226.5|16
1641371170000|2022-01-05 08:26:10|16231.1|16229.1|16232.1|16230.1|16232.5|16230.5|16231|16229|7
1641371180000|2022-01-05 08:26:20|16232|16230|16231.9|16229.9|16233|16231|16231.4|16229.4|35
1641371190000|2022-01-05 08:26:30|16231.2|16229.2|16229.9|16227.9|16232|16230|16229.4|16227.4|18
1641371200000|2022-01-05 08:26:40|16229.7|16227.7|16228|16226|16229.7|16227.7|16227.1|16225.1|23
1641371210000|2022-01-05 08:26:50|16228.1|16226.1|16229|16227|16230.6|16228.6|16228.1|16226.1|13
1641371220000|2022-01-05 08:27:00|16229.1|16227.1|16229.5|16227.5|16231.4|16229.4|16229|16227|20
1641371230000|2022-01-05 08:27:10|16229.6|16227.6|16230.7|16228.7|16230.9|16228.9|16229|16227|7
1641371240000|2022-01-05 08:27:20|16230.9|16228.9|16229.7|16227.7|16231.2|16229.2|16229.2|16227.2|1
1641371250000|2022-01-05 08:27:30|16229.6|16227.6|16227|16225|16229.7|16227.7|16227|16225|9
1641371260000|2022-01-05 08:27:40|16227.1|16225.1|16227.1|16225.1|16227.9|16225.9|16226.1|16224.1|17
1641371270000|2022-01-05 08:27:50|16227.2|16225.2|16225.2|16223.2|16227.2|16225.2|16225|16223|19
1641371280000|2022-01-05 08:28:00|16225.7|16223.7|16224.7|16222.7|16226.7|16224.7|16224.7|16222.7|3
1641371290000|2022-01-05 08:28:10|16224.9|16222.9|16225.4|16223.4|16226|16224|16224.5|16222.5|26
1641371300000|2022-01-05 08:28:20|16225.5|16223.5|16227.4|16225.4|16227.4|16225.4|16225.5|16223.5|6
1641371310000|2022-01-05 08:28:30|16227.5|16225.5|16226.9|16224.9|16228|16226|16226|16224|4
1641371320000|2022-01-05 08:28:40|16227|16225|16226.2|16224.2|16227|16225|16226.2|16224.2|1
1641371330000|2022-01-05 08:28:50|16226.1|16224.1|16226|16224|16226.5|16224.5|16225.1|16223.1|18
1641371340000|2022-01-05 08:29:00|16226.1|16224.1|16227.9|16225.9|16228.7|16226.7|16226.1|16224.1|13
1641371350000|2022-01-05 08:29:10|16228|16226|16228.9|16226.9|16229.4|16227.4|16227.9|16225.9|4
1641371360000|2022-01-05 08:29:20|16229|16227|16228.5|16226.5|16229.2|16227.2|16227.2|16225.2|45
1641371370000|2022-01-05 08:29:30|16228.6|16226.6|16227.5|16225.5|16229.2|16227.2|16227.4|16225.4|37
1641371380000|2022-01-05 08:29:40|16228.2|16226.2|16226.1|16224.1|16228.6|16226.6|16226.1|16224.1|25
1641371390000|2022-01-05 08:29:50|16226.2|16224.2|16227.2|16225.2|16227.2|16225.2|16226|16224|12
1641371400000|2022-01-05 08:30:00|16227.5|16225.5|16229.4|16227.4|16229.4|16227.4|16227.4|16225.4|12
1641371410000|2022-01-05 08:30:10|16229.9|16227.9|16229.5|16227.5|16230.2|16228.2|16229.5|16227.5|14
1641371420000|2022-01-05 08:30:20|16229.4|16227.4|16229.4|16227.4|16230|16228|16228.4|16226.4|7
1641371430000|2022-01-05 08:30:30|16229.5|16227.5|16231.4|16229.4|16231.6|16229.6|16229.5|16227.5|14
1641371440000|2022-01-05 08:30:40|16231.5|16229.5|16231.7|16229.7|16232.7|16230.7|16231.5|16229.5|15
1641371450000|2022-01-05 08:30:50|16231.1|16229.1|16232.1|16230.1|16232.2|16230.2|16231.1|16229.1|4
1641371460000|2022-01-05 08:31:00|16231.7|16229.7|16232.2|16230.2|16232.7|16230.7|16231.5|16229.5|5
1641371470000|2022-01-05 08:31:10|16232.1|16230.1|16234.7|16232.7|16235.2|16233.2|16232.1|16230.1|66
1641371480000|2022-01-05 08:31:20|16234.5|16232.5|16234.7|16232.7|16235.2|16233.2|16234.2|16232.2|28
1641371490000|2022-01-05 08:31:30|16235|16233|16231.7|16229.7|16235.4|16233.4|16231.5|16229.5|21
1641371500000|2022-01-05 08:31:40|16231.6|16229.6|16231.4|16229.4|16232.6|16230.6|16231.2|16229.2|14
1641371510000|2022-01-05 08:31:50|16231.7|16229.7|16232.7|16230.7|16232.7|16230.7|16231.5|16229.5|9
1641371520000|2022-01-05 08:32:00|16233.1|16231.1|16233|16231|16233.5|16231.5|16232.6|16230.6|19
1641371530000|2022-01-05 08:32:10|16233.2|16231.2|16232.6|16230.6|16233.5|16231.5|16232|16230|4
1641371540000|2022-01-05 08:32:20|16232.5|16230.5|16232|16230|16232.5|16230.5|16230.2|16228.2|22
1641371550000|2022-01-05 08:32:30|16231.7|16229.7|16232.1|16230.1|16232.1|16230.1|16230.4|16228.4|39
1641371560000|2022-01-05 08:32:40|16232.5|16230.5|16234.1|16232.1|16234.1|16232.1|16231.6|16229.6|25
1641371570000|2022-01-05 08:32:50|16234|16232|16233.9|16231.9|16234.7|16232.7|16233.7|16231.7|6
1641371580000|2022-01-05 08:33:00|16234.1|16232.1|16229.6|16227.6|16234.5|16232.5|16229.2|16227.2|16
1641371590000|2022-01-05 08:33:10|16229.5|16227.5|16228.5|16226.5|16230.2|16228.2|16228.2|16226.2|17
1641371600000|2022-01-05 08:33:20|16228.4|16226.4|16226.6|16224.6|16228.5|16226.5|16225.7|16223.7|53
1641371610000|2022-01-05 08:33:30|16226.7|16224.7|16228.2|16226.2|16229.5|16227.5|16226.7|16224.7|25
1641371620000|2022-01-05 08:33:40|16228.5|16226.5|16227.2|16225.2|16229.5|16227.5|16227.2|16225.2|21
1641371630000|2022-01-05 08:33:50|16227.1|16225.1|16227|16225|16227.4|16225.4|16226.2|16224.2|23
1641371640000|2022-01-05 08:34:00|16226.9|16224.9|16226.6|16224.6|16228.2|16226.2|16226.6|16224.6|15
1641371650000|2022-01-05 08:34:10|16226.7|16224.7|16224.7|16222.7|16227.1|16225.1|16224.7|16222.7|11
1641371660000|2022-01-05 08:34:20|16225|16223|16225.4|16223.4|16226.1|16224.1|16225|16223|8
1641371670000|2022-01-05 08:34:30|16225.5|16223.5|16224.7|16222.7|16225.6|16223.6|16224.7|16222.7|12
1641371680000|2022-01-05 08:34:40|16224.6|16222.6|16224|16222|16224.7|16222.7|16223.7|16221.7|9
1641371690000|2022-01-05 08:34:50|16224.1|16222.1|16224|16222|16224.7|16222.7|16223.6|16221.6|8
1641371700000|2022-01-05 08:35:00|16224.1|16222.1|16222.2|16220.2|16224.5|16222.5|16221.7|16219.7|24
1641371710000|2022-01-05 08:35:10|16222.4|16220.4|16224.9|16222.9|16225.2|16223.2|16220.6|16218.6|39
1641371720000|2022-01-05 08:35:20|16225|16223|16226.1|16224.1|16226.9|16224.9|16224.1|16222.1|16
1641371730000|2022-01-05 08:35:30|16226|16224|16226.5|16224.5|16226.7|16224.7|16224.4|16222.4|4
1641371740000|2022-01-05 08:35:40|16226.6|16224.6|16226.4|16224.4|16227.4|16225.4|16226.4|16224.4|14
1641371750000|2022-01-05 08:35:50|16226.6|16224.6|16226.1|16224.1|16227.2|16225.2|16226.1|16224.1|7
1641371760000|2022-01-05 08:36:00|16226|16224|16224.6|16222.6|16226.2|16224.2|16224.1|16222.1|11
1641371770000|2022-01-05 08:36:10|16224.5|16222.5|16224.9|16222.9|16225.5|16223.5|16224.2|16222.2|5
1641371780000|2022-01-05 08:36:20|16224.7|16222.7|16223.6|16221.6|16225.1|16223.1|16223.6|16221.6|9
1641371790000|2022-01-05 08:36:30|16223.7|16221.7|16224.1|16222.1|16224.4|16222.4|16223|16221|13
1641371800000|2022-01-05 08:36:40|16224|16222|16221.4|16219.4|16224.1|16222.1|16221.4|16219.4|15
1641371810000|2022-01-05 08:36:50|16220.7|16218.7|16220.1|16218.1|16220.9|16218.9|16219.2|16217.2|47
1641371820000|2022-01-05 08:37:00|16220.6|16218.6|16222|16220|16222|16220|16220.5|16218.5|9
1641371830000|2022-01-05 08:37:10|16221.9|16219.9|16222.4|16220.4|16223.1|16221.1|16220.5|16218.5|82
1641371840000|2022-01-05 08:37:20|16223|16221|16222.5|16220.5|16224.1|16222.1|16222.5|16220.5|9
1641371850000|2022-01-05 08:37:30|16222.4|16220.4|16221.5|16219.5|16222.9|16220.9|16221.1|16219.1|13
1641371860000|2022-01-05 08:37:40|16220.7|16218.7|16220.6|16218.6|16221.6|16219.6|16219.5|16217.5|9
1641371870000|2022-01-05 08:37:50|16220.5|16218.5|16221.4|16219.4|16221.4|16219.4|16220.1|16218.1|9
1641371880000|2022-01-05 08:38:00|16221.5|16219.5|16222.5|16220.5|16222.7|16220.7|16221.2|16219.2|3
1641371890000|2022-01-05 08:38:10|16222.2|16220.2|16225|16223|16225|16223|16222.2|16220.2|22
1641371900000|2022-01-05 08:38:20|16224.9|16222.9|16225.6|16223.6|16226|16224|16224.9|16222.9|5
1641371910000|2022-01-05 08:38:30|16225.7|16223.7|16225.7|16223.7|16226.5|16224.5|16225.4|16223.4|9
1641371920000|2022-01-05 08:38:40|16225.6|16223.6|16223.5|16221.5|16225.7|16223.7|16223.5|16221.5|6
1641371930000|2022-01-05 08:38:50|16223.6|16221.6|16223.6|16221.6|16224.2|16222.2|16223|16221|56
1641371940000|2022-01-05 08:39:00|16223.5|16221.5|16224.1|16222.1|16224.7|16222.7|16223.4|16221.4|8
1641371950000|2022-01-05 08:39:10|16224.2|16222.2|16225.6|16223.6|16226|16224|16223.9|16221.9|31
1641371960000|2022-01-05 08:39:20|16225.7|16223.7|16226.1|16224.1|16226.1|16224.1|16225.5|16223.5|19
1641371970000|2022-01-05 08:39:30|16225.9|16223.9|16225.6|16223.6|16226.1|16224.1|16225.4|16223.4|9
1641371980000|2022-01-05 08:39:40|16225.7|16223.7|16225.5|16223.5|16225.7|16223.7|16225.4|16223.4|2
1641371990000|2022-01-05 08:39:50|16225.9|16223.9|16227.1|16225.1|16227.4|16225.4|16225.9|16223.9|21
1641372000000|2022-01-05 08:40:00|16227.2|16225.2|16228.5|16226.5|16228.7|16226.7|16227.2|16225.2|22
1641372010000|2022-01-05 08:40:10|16228.2|16226.2|16229.2|16227.2|16229.5|16227.5|16228.2|16226.2|14
1641372020000|2022-01-05 08:40:20|16229.9|16227.9|16230.9|16228.9|16231.4|16229.4|16229.2|16227.2|25
1641372030000|2022-01-05 08:40:30|16231|16229|16232.4|16230.4|16232.5|16230.5|16231|16229|28
1641372040000|2022-01-05 08:40:40|16232.5|16230.5|16235|16233|16235.2|16233.2|16232.4|16230.4|20
1641372050000|2022-01-05 08:40:50|16234.9|16232.9|16233.7|16231.7|16235|16233|16233.6|16231.6|24
1641372060000|2022-01-05 08:41:00|16234|16232|16233.4|16231.4|16234|16232|16232.4|16230.4|14
1641372070000|2022-01-05 08:41:10|16233.2|16231.2|16233.4|16231.4|16233.6|16231.6|16233|16231|3
1641372080000|2022-01-05 08:41:20|16233.2|16231.2|16231.7|16229.7|16233.4|16231.4|16231.5|16229.5|13
1641372090000|2022-01-05 08:41:30|16232.5|16230.5|16230.2|16228.2|16232.5|16230.5|16229.5|16227.5|30
1641372100000|2022-01-05 08:41:40|16230.1|16228.1|16229.7|16227.7|16230.2|16228.2|16229.2|16227.2|5
1641372110000|2022-01-05 08:41:50|16229.9|16227.9|16230.4|16228.4|16230.4|16228.4|16229.2|16227.2|11
1641372120000|2022-01-05 08:42:00|16230.6|16228.6|16231.4|16229.4|16231.4|16229.4|16230.2|16228.2|11
1641372130000|2022-01-05 08:42:10|16231|16229|16229.4|16227.4|16231.5|16229.5|16229.4|16227.4|11
1641372140000|2022-01-05 08:42:20|16229.2|16227.2|16229.4|16227.4|16230.1|16228.1|16229.2|16227.2|1
1641372150000|2022-01-05 08:42:30|16229.2|16227.2|16229.9|16227.9|16229.9|16227.9|16229.2|16227.2|2
1641372160000|2022-01-05 08:42:40|16229.7|16227.7|16228|16226|16229.7|16227.7|16228|16226|3
1641372170000|2022-01-05 08:42:50|16228.1|16226.1|16228.4|16226.4|16228.6|16226.6|16228|16226|4
1641372180000|2022-01-05 08:43:00|16228.5|16226.5|16230|16228|16230.6|16228.6|16228.5|16226.5|7
1641372190000|2022-01-05 08:43:10|16230.2|16228.2|16229.4|16227.4|16230.7|16228.7|16228.6|16226.6|11
1641372200000|2022-01-05 08:43:20|16229.5|16227.5|16230.1|16228.1|16231|16229|16229.2|16227.2|5
1641372210000|2022-01-05 08:43:30|16230|16228|16230.2|16228.2|16230.6|16228.6|16229.6|16227.6|0
1641372220000|2022-01-05 08:43:40|16230|16228|16230.5|16228.5|16231.6|16229.6|16229.7|16227.7|6
1641372230000|2022-01-05 08:43:50|16230.4|16228.4|16232.5|16230.5|16232.5|16230.5|16230|16228|8
1641372240000|2022-01-05 08:44:00|16232.4|16230.4|16232.5|16230.5|16233.4|16231.4|16231.4|16229.4|8
1641372250000|2022-01-05 08:44:10|16232.6|16230.6|16233.9|16231.9|16233.9|16231.9|16232.4|16230.4|4
1641372260000|2022-01-05 08:44:20|16233.5|16231.5|16233.7|16231.7|16233.9|16231.9|16232.7|16230.7|8
1641372270000|2022-01-05 08:44:30|16233.9|16231.9|16232.6|16230.6|16233.9|16231.9|16232.1|16230.1|6
1641372280000|2022-01-05 08:44:40|16232.7|16230.7|16232.6|16230.6|16232.9|16230.9|16232.1|16230.1|5
1641372290000|2022-01-05 08:44:50|16232.4|16230.4|16231.5|16229.5|16232.4|16230.4|16230.5|16228.5|11
1641372300000|2022-01-05 08:45:00|16231.6|16229.6|16233.5|16231.5|16234.1|16232.1|16231.4|16229.4|15
1641372310000|2022-01-05 08:45:10|16233.6|16231.6|16230.2|16228.2|16234|16232|16230|16228|10
1641372320000|2022-01-05 08:45:20|16230|16228|16232|16230|16232.6|16230.6|16230|16228|6
1641372330000|2022-01-05 08:45:30|16231.9|16229.9|16231.2|16229.2|16232.1|16230.1|16231.2|16229.2|9
1641372340000|2022-01-05 08:45:40|16231.1|16229.1|16230|16228|16231.5|16229.5|16230|16228|2
1641372350000|2022-01-05 08:45:50|16229.9|16227.9|16230|16228|16230.1|16228.1|16229.4|16227.4|6
1641372360000|2022-01-05 08:46:00|16229.9|16227.9|16229.7|16227.7|16230|16228|16229.6|16227.6|2
1641372370000|2022-01-05 08:46:10|16229.6|16227.6|16231.6|16229.6|16232.5|16230.5|16229.6|16227.6|19
1641372380000|2022-01-05 08:46:20|16231.5|16229.5|16230.9|16228.9|16231.6|16229.6|16230.6|16228.6|2
1641372390000|2022-01-05 08:46:30|16230.7|16228.7|16230.6|16228.6|16231.1|16229.1|16230.1|16228.1|6
1641372400000|2022-01-05 08:46:40|16230.7|16228.7|16230.7|16228.7|16230.7|16228.7|16229.9|16227.9|8
1641372410000|2022-01-05 08:46:50|16230.6|16228.6|16232.2|16230.2|16232.7|16230.7|16230.5|16228.5|8
1641372420000|2022-01-05 08:47:00|16232.7|16230.7|16232.2|16230.2|16233|16231|16232.2|16230.2|4
1641372430000|2022-01-05 08:47:10|16232.4|16230.4|16229.7|16227.7|16232.5|16230.5|16229.6|16227.6|10
1641372440000|2022-01-05 08:47:20|16229.9|16227.9|16229.6|16227.6|16230.7|16228.7|16229.6|16227.6|2
1641372450000|2022-01-05 08:47:30|16229.5|16227.5|16228.6|16226.6|16229.7|16227.7|16228.2|16226.2|7
1641372460000|2022-01-05 08:47:40|16228.7|16226.7|16228.5|16226.5|16229.2|16227.2|16228.4|16226.4|6
1641372470000|2022-01-05 08:47:50|16228.4|16226.4|16230|16228|16230.1|16228.1|16228.1|16226.1|8
1641372480000|2022-01-05 08:48:00|16229.9|16227.9|16229.2|16227.2|16230.1|16228.1|16229|16227|2
1641372490000|2022-01-05 08:48:10|16229.1|16227.1|16228.5|16226.5|16229.1|16227.1|16228.2|16226.2|8
1641372500000|2022-01-05 08:48:20|16228.6|16226.6|16226.9|16224.9|16228.7|16226.7|16226.5|16224.5|20
1641372510000|2022-01-05 08:48:30|16226.7|16224.7|16226.9|16224.9|16227.2|16225.2|16226.4|16224.4|11
1641372520000|2022-01-05 08:48:40|16226.7|16224.7|16228|16226|16228.1|16226.1|16226.7|16224.7|19
1641372530000|2022-01-05 08:48:50|16227.7|16225.7|16226.7|16224.7|16228|16226|16226.7|16224.7|11
1641372540000|2022-01-05 08:49:00|16226.9|16224.9|16225.5|16223.5|16227.4|16225.4|16225.5|16223.5|18
1641372550000|2022-01-05 08:49:10|16225.4|16223.4|16226|16224|16226|16224|16225|16223|17
1641372560000|2022-01-05 08:49:20|16226.1|16224.1|16224.5|16222.5|16226.1|16224.1|16223.7|16221.7|15
1641372570000|2022-01-05 08:49:30|16224.4|16222.4|16225.2|16223.2|16226.1|16224.1|16224.2|16222.2|5
1641372580000|2022-01-05 08:49:40|16225.1|16223.1|16225.4|16223.4|16225.4|16223.4|16224.7|16222.7|2
1641372590000|2022-01-05 08:49:50|16225.2|16223.2|16223.7|16221.7|16225.2|16223.2|16223.6|16221.6|5
1641372600000|2022-01-05 08:50:00|16223.9|16221.9|16226.2|16224.2|16226.2|16224.2|16222.7|16220.7|20
1641372610000|2022-01-05 08:50:10|16226.4|16224.4|16224.4|16222.4|16226.4|16224.4|16224.2|16222.2|11
1641372620000|2022-01-05 08:50:20|16224.5|16222.5|16223.5|16221.5|16224.5|16222.5|16223.5|16221.5|8
1641372630000|2022-01-05 08:50:30|16223|16221|16222.5|16220.5|16223.7|16221.7|16222.5|16220.5|18
1641372640000|2022-01-05 08:50:40|16222.6|16220.6|16223.1|16221.1|16224|16222|16222.6|16220.6|16
1641372650000|2022-01-05 08:50:50|16223.2|16221.2|16223.9|16221.9|16223.9|16221.9|16222.7|16220.7|4
1641372660000|2022-01-05 08:51:00|16223.7|16221.7|16224|16222|16224.1|16222.1|16223.2|16221.2|8
1641372670000|2022-01-05 08:51:10|16224.1|16222.1|16224.6|16222.6|16224.6|16222.6|16223.9|16221.9|5
1641372680000|2022-01-05 08:51:20|16225.6|16223.6|16226.5|16224.5|16227|16225|16225.5|16223.5|21
1641372690000|2022-01-05 08:51:30|16226.4|16224.4|16227.4|16225.4|16227.6|16225.6|16225.7|16223.7|9
1641372700000|2022-01-05 08:51:40|16227.1|16225.1|16227.9|16225.9|16228.2|16226.2|16227.1|16225.1|6
1641372710000|2022-01-05 08:51:50|16227.7|16225.7|16227.9|16225.9|16228.9|16226.9|16227.4|16225.4|20
1641372720000|2022-01-05 08:52:00|16228|16226|16228.6|16226.6|16228.6|16226.6|16226.6|16224.6|8
1641372730000|2022-01-05 08:52:10|16228.7|16226.7|16227.2|16225.2|16228.7|16226.7|16227.1|16225.1|12
1641372740000|2022-01-05 08:52:20|16226.9|16224.9|16225.9|16223.9|16227.4|16225.4|16225.9|16223.9|6
1641372750000|2022-01-05 08:52:30|16226|16224|16227.2|16225.2|16227.2|16225.2|16226|16224|4
1641372760000|2022-01-05 08:52:40|16227.1|16225.1|16227|16225|16228.4|16226.4|16226.9|16224.9|5
1641372770000|2022-01-05 08:52:50|16227.1|16225.1|16227.1|16225.1|16227.7|16225.7|16226.5|16224.5|1
1641372780000|2022-01-05 08:53:00|16227|16225|16227.1|16225.1|16227.4|16225.4|16226.6|16224.6|2
1641372790000|2022-01-05 08:53:10|16227.2|16225.2|16227.9|16225.9|16228.7|16226.7|16227.2|16225.2|6
1641372800000|2022-01-05 08:53:20|16227.7|16225.7|16228.2|16226.2|16228.5|16226.5|16227.6|16225.6|18
1641372810000|2022-01-05 08:53:30|16228.4|16226.4|16228.5|16226.5|16228.5|16226.5|16227.7|16225.7|2
1641372820000|2022-01-05 08:53:40|16228.4|16226.4|16228.4|16226.4|16228.5|16226.5|16227.7|16225.7|3
1641372830000|2022-01-05 08:53:50|16228.2|16226.2|16228|16226|16228.2|16226.2|16227.5|16225.5|1
1641372840000|2022-01-05 08:54:00|16227.9|16225.9|16227.2|16225.2|16227.9|16225.9|16226.6|16224.6|1
1641372850000|2022-01-05 08:54:10|16227.1|16225.1|16227.7|16225.7|16228|16226|16227|16225|1
1641372860000|2022-01-05 08:54:20|16227.9|16225.9|16227.7|16225.7|16228.4|16226.4|16227.5|16225.5|6
1641372870000|2022-01-05 08:54:30|16227.6|16225.6|16225.7|16223.7|16227.9|16225.9|16224.7|16222.7|10
1641372880000|2022-01-05 08:54:40|16225.9|16223.9|16225.5|16223.5|16226|16224|16225.5|16223.5|2
1641372890000|2022-01-05 08:54:50|16225.6|16223.6|16225.5|16223.5|16225.6|16223.6|16225.1|16223.1|4
1641372900000|2022-01-05 08:55:00|16225.4|16223.4|16225.7|16223.7|16226|16224|16225.4|16223.4|6
1641372910000|2022-01-05 08:55:10|16225.9|16223.9|16226.1|16224.1|16226.4|16224.4|16225.9|16223.9|2
1641372920000|2022-01-05 08:55:20|16226|16224|16224.2|16222.2|16226|16224|16223.4|16221.4|32
1641372930000|2022-01-05 08:55:30|16224|16222|16223.9|16221.9|16225|16223|16223.6|16221.6|96
1641372940000|2022-01-05 08:55:40|16223.7|16221.7|16221.7|16219.7|16223.7|16221.7|16220.6|16218.6|25
1641372950000|2022-01-05 08:55:50|16221.6|16219.6|16223.1|16221.1|16223.1|16221.1|16221.5|16219.5|10
1641372960000|2022-01-05 08:56:00|16223.4|16221.4|16225.4|16223.4|16225.5|16223.5|16223.1|16221.1|14
1641372970000|2022-01-05 08:56:10|16225.2|16223.2|16225.1|16223.1|16225.4|16223.4|16224.2|16222.2|4
1641372980000|2022-01-05 08:56:20|16225.2|16223.2|16223.9|16221.9|16226.1|16224.1|16223.6|16221.6|12
1641372990000|2022-01-05 08:56:30|16224|16222|16224.1|16222.1|16224.2|16222.2|16223.4|16221.4|4
1641373000000|2022-01-05 08:56:40|16224.2|16222.2|16225.2|16223.2|16225.5|16223.5|16224.1|16222.1|2
1641373010000|2022-01-05 08:56:50|16225.1|16223.1|16225.5|16223.5|16226.1|16224.1|16225.1|16223.1|4
1641373020000|2022-01-05 08:57:00|16225.6|16223.6|16227.6|16225.6|16227.7|16225.7|16225.5|16223.5|6
1641373030000|2022-01-05 08:57:10|16227.7|16225.7|16228.5|16226.5|16228.6|16226.6|16227.7|16225.7|4
1641373040000|2022-01-05 08:57:20|16229.1|16227.1|16229.5|16227.5|16229.5|16227.5|16228.7|16226.7|17
1641373050000|2022-01-05 08:57:30|16229.4|16227.4|16229.7|16227.7|16230.2|16228.2|16229.4|16227.4|9
1641373060000|2022-01-05 08:57:40|16229.6|16227.6|16229.6|16227.6|16230.4|16228.4|16229|16227|9
1641373070000|2022-01-05 08:57:50|16229.5|16227.5|16228|16226|16229.6|16227.6|16228|16226|3
1641373080000|2022-01-05 08:58:00|16228.6|16226.6|16228.6|16226.6|16228.7|16226.7|16228.4|16226.4|2
1641373090000|2022-01-05 08:58:10|16228.7|16226.7|16229.5|16227.5|16229.9|16227.9|16228.7|16226.7|9
1641373100000|2022-01-05 08:58:20|16229.7|16227.7|16229.5|16227.5|16230|16228|16229.2|16227.2|6
1641373110000|2022-01-05 08:58:30|16229.1|16227.1|16230.5|16228.5|16230.5|16228.5|16229.1|16227.1|25
1641373120000|2022-01-05 08:58:40|16230.4|16228.4|16229.7|16227.7|16231|16229|16229.5|16227.5|4
1641373130000|2022-01-05 08:58:50|16229.6|16227.6|16230.5|16228.5|16231.1|16229.1|16229.5|16227.5|7
1641373140000|2022-01-05 08:59:00|16230.4|16228.4|16232|16230|16232.1|16230.1|16230.2|16228.2|8
1641373150000|2022-01-05 08:59:10|16231.9|16229.9|16231.4|16229.4|16232|16230|16231.2|16229.2|4
1641373160000|2022-01-05 08:59:20|16231.9|16229.9|16232.6|16230.6|16232.6|16230.6|16231.6|16229.6|13
1641373170000|2022-01-05 08:59:30|16232.2|16230.2|16230.5|16228.5|16232.2|16230.2|16230.2|16228.2|16
1641373180000|2022-01-05 08:59:40|16230.6|16228.6|16231|16229|16231.2|16229.2|16230.2|16228.2|3
1641373190000|2022-01-05 08:59:50|16231.2|16229.2|16230.4|16228.4|16231.2|16229.2|16230.1|16228.1|0
1641373200000|2022-01-05 09:00:00|16230.2|16228.2|16233.7|16231.7|16234.1|16232.1|16230.2|16228.2|64
1641373210000|2022-01-05 09:00:10|16233.9|16231.9|16234|16232|16234.1|16232.1|16232.9|16230.9|37
1641373220000|2022-01-05 09:00:20|16233.9|16231.9|16235|16233|16235.4|16233.4|16233.7|16231.7|42
1641373230000|2022-01-05 09:00:30|16235.1|16233.1|16236.6|16234.6|16237.6|16235.6|16235.1|16233.1|53
1641373240000|2022-01-05 09:00:40|16236.7|16234.7|16236.5|16234.5|16237.2|16235.2|16236.2|16234.2|23
1641373250000|2022-01-05 09:00:50|16236.2|16234.2|16236.1|16234.1|16237.5|16235.5|16236.1|16234.1|10
1641373260000|2022-01-05 09:01:00|16235.7|16233.7|16233.9|16231.9|16235.7|16233.7|16233.2|16231.2|36
1641373270000|2022-01-05 09:01:10|16233.7|16231.7|16232.7|16230.7|16233.9|16231.9|16231.1|16229.1|26
1641373280000|2022-01-05 09:01:20|16232.6|16230.6|16231.2|16229.2|16232.7|16230.7|16230.7|16228.7|17
1641373290000|2022-01-05 09:01:30|16230.9|16228.9|16230.4|16228.4|16230.9|16228.9|16230|16228|12
1641373300000|2022-01-05 09:01:40|16230.2|16228.2|16227.9|16225.9|16230.2|16228.2|16227.4|16225.4|23
1641373310000|2022-01-05 09:01:50|16228.1|16226.1|16227.1|16225.1|16228.4|16226.4|16227.1|16225.1|15
1641373320000|2022-01-05 09:02:00|16227.2|16225.2|16225.5|16223.5|16227.2|16225.2|16224.9|16222.9|14
1641373330000|2022-01-05 09:02:10|16225.9|16223.9|16227|16225|16227.7|16225.7|16225.9|16223.9|8
1641373340000|2022-01-05 09:02:20|16227.1|16225.1|16225.6|16223.6|16227.4|16225.4|16225.6|16223.6|10
1641373350000|2022-01-05 09:02:30|16226.2|16224.2|16227.2|16225.2|16227.5|16225.5|16225.9|16223.9|7
1641373360000|2022-01-05 09:02:40|16227.1|16225.1|16227|16225|16227.4|16225.4|16226.7|16224.7|0
1641373370000|2022-01-05 09:02:50|16226.9|16224.9|16226.7|16224.7|16226.9|16224.9|16226.2|16224.2|9
1641373380000|2022-01-05 09:03:00|16226.2|16224.2|16227.2|16225.2|16227.6|16225.6|16226.2|16224.2|3
1641373390000|2022-01-05 09:03:10|16227|16225|16228.7|16226.7|16228.9|16226.9|16227|16225|13
1641373400000|2022-01-05 09:03:20|16228.9|16226.9|16229.4|16227.4|16230.7|16228.7|16228.7|16226.7|13
1641373410000|2022-01-05 09:03:30|16229.5|16227.5|16231.7|16229.7|16231.7|16229.7|16229.2|16227.2|11
1641373420000|2022-01-05 09:03:40|16231.9|16229.9|16232.7|16230.7|16233|16231|16231.2|16229.2|27
1641373430000|2022-01-05 09:03:50|16233|16231|16234|16232|16234|16232|16232.5|16230.5|28
1641373440000|2022-01-05 09:04:00|16234.1|16232.1|16234.6|16232.6|16234.6|16232.6|16233.5|16231.5|7
1641373450000|2022-01-05 09:04:10|16234.5|16232.5|16234.2|16232.2|16235.1|16233.1|16234|16232|11
1641373460000|2022-01-05 09:04:20|16234|16232|16233.6|16231.6|16234|16232|16232.5|16230.5|8
1641373470000|2022-01-05 09:04:30|16233.7|16231.7|16231.1|16229.1|16234|16232|16230.9|16228.9|21
1641373480000|2022-01-05 09:04:40|16231.2|16229.2|16233.9|16231.9|16234.1|16232.1|16231.1|16229.1|12
1641373490000|2022-01-05 09:04:50|16233.7|16231.7|16233.2|16231.2|16234.6|16232.6|16233.2|16231.2|32
1641373500000|2022-01-05 09:05:00|16233.1|16231.1|16232.6|16230.6|16233.1|16231.1|16231.7|16229.7|12
1641373510000|2022-01-05 09:05:10|16232.9|16230.9|16233.7|16231.7|16233.9|16231.9|16232.6|16230.6|6
1641373520000|2022-01-05 09:05:20|16233.9|16231.9|16237.9|16235.9|16237.9|16235.9|16233.9|16231.9|46
1641373530000|2022-01-05 09:05:30|16238.1|16236.1|16239.2|16237.2|16239.5|16237.5|16237.9|16235.9|26
1641373540000|2022-01-05 09:05:40|16239.6|16237.6|16239.7|16237.7|16240.5|16238.5|16239|16237|29
1641373550000|2022-01-05 09:05:50|16240.2|16238.2|16240.5|16238.5|16240.5|16238.5|16239.9|16237.9|4
1641373560000|2022-01-05 09:06:00|16240.2|16238.2|16241.6|16239.6|16242.5|16240.5|16239.4|16237.4|49
1641373570000|2022-01-05 09:06:10|16241.5|16239.5|16244.5|16242.5|16245.7|16243.7|16241.5|16239.5|147
1641373580000|2022-01-05 09:06:20|16244.6|16242.6|16243|16241|16245.9|16243.9|16242.7|16240.7|39
1641373590000|2022-01-05 09:06:30|16243.2|16241.2|16242.2|16240.2|16244.5|16242.5|16242.1|16240.1|18
1641373600000|2022-01-05 09:06:40|16242.1|16240.1|16240.5|16238.5|16242.1|16240.1|16240.4|16238.4|39
1641373610000|2022-01-05 09:06:50|16240.6|16238.6|16241.6|16239.6|16243.2|16241.2|16240.5|16238.5|56
1641373620000|2022-01-05 09:07:00|16241.7|16239.7|16241.2|16239.2|16242.2|16240.2|16240.1|16238.1|9
1641373630000|2022-01-05 09:07:10|16241.1|16239.1|16241|16239|16241.1|16239.1|16240.1|16238.1|5
1641373640000|2022-01-05 09:07:20|16240.9|16238.9|16240.4|16238.4|16241|16239|16239.7|16237.7|15
1641373650000|2022-01-05 09:07:30|16240.5|16238.5|16239.7|16237.7|16240.6|16238.6|16239.6|16237.6|14
1641373660000|2022-01-05 09:07:40|16239.9|16237.9|16240.4|16238.4|16240.6|16238.6|16239.5|16237.5|1
1641373670000|2022-01-05 09:07:50|16240.5|16238.5|16239.6|16237.6|16241.1|16239.1|16239.2|16237.2|38
1641373680000|2022-01-05 09:08:00|16239.7|16237.7|16241.1|16239.1|16242|16240|16239.6|16237.6|9
1641373690000|2022-01-05 09:08:10|16241.2|16239.2|16239.5|16237.5|16241.4|16239.4|16239.4|16237.4|12
1641373700000|2022-01-05 09:08:20|16239.6|16237.6|16239|16237|16239.7|16237.7|16238.9|16236.9|23
1641373710000|2022-01-05 09:08:30|16239.1|16237.1|16239.1|16237.1|16239.4|16237.4|16238.9|16236.9|17
1641373720000|2022-01-05 09:08:40|16239.2|16237.2|16239.2|16237.2|16239.2|16237.2|16239|16237|6
1641373730000|2022-01-05 09:08:50|16239.1|16237.1|16238|16236|16239.1|16237.1|16237.5|16235.5|18
1641373740000|2022-01-05 09:09:00|16237.9|16235.9|16234.5|16232.5|16238.1|16236.1|16234.5|16232.5|31
1641373750000|2022-01-05 09:09:10|16234.6|16232.6|16235.7|16233.7|16235.9|16233.9|16234.6|16232.6|19
1641373760000|2022-01-05 09:09:20|16235.6|16233.6|16237.4|16235.4|16237.6|16235.6|16235.5|16233.5|21
1641373770000|2022-01-05 09:09:30|16237.2|16235.2|16237.5|16235.5|16237.9|16235.9|16237.1|16235.1|5
1641373780000|2022-01-05 09:09:40|16237.2|16235.2|16238|16236|16239.1|16237.1|16237.2|16235.2|17
1641373790000|2022-01-05 09:09:50|16238.1|16236.1|16238.1|16236.1|16238.5|16236.5|16237.2|16235.2|11
1641373800000|2022-01-05 09:10:00|16238.2|16236.2|16237.7|16235.7|16238.9|16236.9|16237.1|16235.1|6
1641373810000|2022-01-05 09:10:10|16237.6|16235.6|16237.2|16235.2|16237.6|16235.6|16236.7|16234.7|11
1641373820000|2022-01-05 09:10:20|16237.5|16235.5|16238|16236|16238.1|16236.1|16236.5|16234.5|13
1641373830000|2022-01-05 09:10:30|16238.1|16236.1|16237.1|16235.1|16238.1|16236.1|16237|16235|3
1641373840000|2022-01-05 09:10:40|16237|16235|16235.2|16233.2|16237.2|16235.2|16235.1|16233.1|10
1641373850000|2022-01-05 09:10:50|16235.4|16233.4|16236|16234|16236|16234|16235|16233|7
1641373860000|2022-01-05 09:11:00|16235.9|16233.9|16234.9|16232.9|16236|16234|16234.9|16232.9|16
1641373870000|2022-01-05 09:11:10|16235|16233|16234.1|16232.1|16235|16233|16234|16232|14
1641373880000|2022-01-05 09:11:20|16234|16232|16231.5|16229.5|16234.4|16232.4|16230.5|16228.5|77
1641373890000|2022-01-05 09:11:30|16231.6|16229.6|16232.4|16230.4|16233.1|16231.1|16231.6|16229.6|9
1641373900000|2022-01-05 09:11:40|16232.5|16230.5|16233|16231|16233.5|16231.5|16232.5|16230.5|8
1641373910000|2022-01-05 09:11:50|16233.2|16231.2|16230.7|16228.7|16233.2|16231.2|16230.5|16228.5|9
1641373920000|2022-01-05 09:12:00|16230.6|16228.6|16230.5|16228.5|16231|16229|16230.2|16228.2|12
1641373930000|2022-01-05 09:12:10|16230.4|16228.4|16230|16228|16230.6|16228.6|16229.7|16227.7|21
1641373940000|2022-01-05 09:12:20|16230.1|16228.1|16232.5|16230.5|16232.6|16230.6|16229.7|16227.7|14
1641373950000|2022-01-05 09:12:30|16232.6|16230.6|16231.2|16229.2|16233|16231|16230.5|16228.5|33
1641373960000|2022-01-05 09:12:40|16231.4|16229.4|16228.5|16226.5|16232.2|16230.2|16228.2|16226.2|149
1641373970000|2022-01-05 09:12:50|16228.6|16226.6|16228.7|16226.7|16229.2|16227.2|16227.2|16225.2|22
1641373980000|2022-01-05 09:13:00|16228.6|16226.6|16230|16228|16230.5|16228.5|16227.9|16225.9|27
1641373990000|2022-01-05 09:13:10|16230.1|16228.1|16231.1|16229.1|16232|16230|16230.1|16228.1|17
1641374000000|2022-01-05 09:13:20|16231|16229|16233.5|16231.5|16233.5|16231.5|16230.7|16228.7|20
1641374010000|2022-01-05 09:13:30|16233.7|16231.7|16234.4|16232.4|16236|16234|16233.7|16231.7|32
1641374020000|2022-01-05 09:13:40|16234.5|16232.5|16235.5|16233.5|16236|16234|16234.2|16232.2|26
1641374030000|2022-01-05 09:13:50|16235.6|16233.6|16236.2|16234.2|16236.5|16234.5|16234.7|16232.7|71
1641374040000|2022-01-05 09:14:00|16236.1|16234.1|16236.6|16234.6|16236.7|16234.7|16234.7|16232.7|28
1641374050000|2022-01-05 09:14:10|16236.5|16234.5|16238.1|16236.1|16239.2|16237.2|16236.2|16234.2|56
1641374060000|2022-01-05 09:14:20|16238.4|16236.4|16238.7|16236.7|16239.7|16237.7|16237.6|16235.6|26
1641374070000|2022-01-05 09:14:30|16238.6|16236.6|16238.2|16236.2|16238.7|16236.7|16238|16236|11
1641374080000|2022-01-05 09:14:40|16238.4|16236.4|16238.2|16236.2|16239.5|16237.5|16238|16236|19
1641374090000|2022-01-05 09:14:50|16238.1|16236.1|16238|16236|16238.6|16236.6|16238|16236|8
1641374100000|2022-01-05 09:15:00|16238.1|16236.1|16238.4|16236.4|16238.5|16236.5|16235.2|16233.2|15
1641374110000|2022-01-05 09:15:10|16238.5|16236.5|16240.1|16238.1|16240.1|16238.1|16238.2|16236.2|18
1641374120000|2022-01-05 09:15:20|16240|16238|16236.6|16234.6|16240|16238|16236.6|16234.6|32
1641374130000|2022-01-05 09:15:30|16236.2|16234.2|16240.4|16238.4|16241.2|16239.2|16236.2|16234.2|110
1641374140000|2022-01-05 09:15:40|16240.5|16238.5|16247.1|16245.1|16247.4|16245.4|16240.4|16238.4|154
1641374150000|2022-01-05 09:15:50|16246.9|16244.9|16246.5|16244.5|16249.5|16247.5|16246.5|16244.5|80
1641374160000|2022-01-05 09:16:00|16246.6|16244.6|16250.7|16248.7|16250.7|16248.7|16246|16244|51
1641374170000|2022-01-05 09:16:10|16250.5|16248.5|16251.5|16249.5|16251.7|16249.7|16249.1|16247.1|101
1641374180000|2022-01-05 09:16:20|16251.4|16249.4|16252.5|16250.5|16252.6|16250.6|16250.5|16248.5|70
1641374190000|2022-01-05 09:16:30|16252.6|16250.6|16249.2|16247.2|16253.2|16251.2|16248.2|16246.2|100
1641374200000|2022-01-05 09:16:40|16249.1|16247.1|16250.5|16248.5|16250.5|16248.5|16248.7|16246.7|33
1641374210000|2022-01-05 09:16:50|16250.2|16248.2|16248.2|16246.2|16250.2|16248.2|16248|16246|29
1641374220000|2022-01-05 09:17:00|16248.4|16246.4|16248.1|16246.1|16249|16247|16248|16246|22
1641374230000|2022-01-05 09:17:10|16248|16246|16248|16246|16248.7|16246.7|16247.6|16245.6|16
1641374240000|2022-01-05 09:17:20|16248.1|16246.1|16247|16245|16248.9|16246.9|16246.7|16244.7|30
1641374250000|2022-01-05 09:17:30|16246.9|16244.9|16246|16244|16246.9|16244.9|16244.9|16242.9|169
1641374260000|2022-01-05 09:17:40|16245.9|16243.9|16245.5|16243.5|16246|16244|16245|16243|7
1641374270000|2022-01-05 09:17:50|16244.4|16242.4|16243|16241|16244.9|16242.9|16241.6|16239.6|47
1641374280000|2022-01-05 09:18:00|16242.7|16240.7|16242.2|16240.2|16243|16241|16241.7|16239.7|20
1641374290000|2022-01-05 09:18:10|16242.4|16240.4|16242.2|16240.2|16244.1|16242.1|16241.4|16239.4|32
1641374300000|2022-01-05 09:18:20|16242.4|16240.4|16243.7|16241.7|16244|16242|16242.2|16240.2|8
1641374310000|2022-01-05 09:18:30|16243.6|16241.6|16242.7|16240.7|16243.9|16241.9|16242.7|16240.7|8
1641374320000|2022-01-05 09:18:40|16242.9|16240.9|16242.7|16240.7|16242.9|16240.9|16241.7|16239.7|6
1641374330000|2022-01-05 09:18:50|16242.6|16240.6|16242.5|16240.5|16242.9|16240.9|16242|16240|7
1641374340000|2022-01-05 09:19:00|16241.7|16239.7|16240.9|16238.9|16241.7|16239.7|16240.6|16238.6|4
1641374350000|2022-01-05 09:19:10|16240.7|16238.7|16242.5|16240.5|16242.6|16240.6|16240.7|16238.7|9
1641374360000|2022-01-05 09:19:20|16242.6|16240.6|16242.9|16240.9|16243|16241|16242.4|16240.4|2
1641374370000|2022-01-05 09:19:30|16242.7|16240.7|16242.5|16240.5|16243|16241|16242.4|16240.4|3
1641374380000|2022-01-05 09:19:40|16241.7|16239.7|16241|16239|16241.7|16239.7|16241|16239|11
1641374390000|2022-01-05 09:19:50|16241.5|16239.5|16241.9|16239.9|16242|16240|16241.2|16239.2|2
1641374400000|2022-01-05 09:20:00|16242.1|16240.1|16243.5|16241.5|16243.5|16241.5|16242.1|16240.1|8
1641374410000|2022-01-05 09:20:10|16243.4|16241.4|16244.7|16242.7|16245.5|16243.5|16243.4|16241.4|11
1641374420000|2022-01-05 09:20:20|16244.9|16242.9|16247|16245|16247.1|16245.1|16244.9|16242.9|14
1641374430000|2022-01-05 09:20:30|16246.9|16244.9|16247.2|16245.2|16247.2|16245.2|16246.6|16244.6|15
1641374440000|2022-01-05 09:20:40|16247.4|16245.4|16248.2|16246.2|16249.1|16247.1|16247.4|16245.4|31
1641374450000|2022-01-05 09:20:50|16248.4|16246.4|16247.7|16245.7|16248.9|16246.9|16246.7|16244.7|12
1641374460000|2022-01-05 09:21:00|16247.9|16245.9|16247.2|16245.2|16248.6|16246.6|16247.1|16245.1|10
1641374470000|2022-01-05 09:21:10|16247.4|16245.4|16245.5|16243.5|16248.1|16246.1|16245.5|16243.5|17
1641374480000|2022-01-05 09:21:20|16245.9|16243.9|16244.5|16242.5|16246|16244|16244.2|16242.2|10
1641374490000|2022-01-05 09:21:30|16244.4|16242.4|16244.6|16242.6|16245.5|16243.5|16244.2|16242.2|7
1641374500000|2022-01-05 09:21:40|16244.5|16242.5|16241.7|16239.7|16244.7|16242.7|16241.7|16239.7|7
1641374510000|2022-01-05 09:21:50|16241.9|16239.9|16241.7|16239.7|16242.9|16240.9|16241.7|16239.7|24
1641374520000|2022-01-05 09:22:00|16241.9|16239.9|16241.6|16239.6|16242.2|16240.2|16241.4|16239.4|13
1641374530000|2022-01-05 09:22:10|16241.5|16239.5|16242.6|16240.6|16243.5|16241.5|16241.5|16239.5|21
1641374540000|2022-01-05 09:22:20|16242.7|16240.7|16242.4|16240.4|16243|16241|16241.6|16239.6|12
1641374550000|2022-01-05 09:22:30|16242.2|16240.2|16241.1|16239.1|16242.5|16240.5|16241.1|16239.1|18
1641374560000|2022-01-05 09:22:40|16241.4|16239.4|16241.2|16239.2|16242|16240|16241|16239|18
1641374570000|2022-01-05 09:22:50|16241.1|16239.1|16240.6|16238.6|16241.1|16239.1|16240.2|16238.2|21
1641374580000|2022-01-05 09:23:00|16240.2|16238.2|16239.4|16237.4|16240.2|16238.2|16239|16237|27
1641374590000|2022-01-05 09:23:10|16239.5|16237.5|16238.9|16236.9|16240.1|16238.1|16238.2|16236.2|25
1641374600000|2022-01-05 09:23:20|16239|16237|16239|16237|16239.7|16237.7|16238.5|16236.5|21
1641374610000|2022-01-05 09:23:30|16239.1|16237.1|16240.5|16238.5|16241.7|16239.7|16239.1|16237.1|16
1641374620000|2022-01-05 09:23:40|16240.6|16238.6|16240.7|16238.7|16240.9|16238.9|16239.9|16237.9|11
1641374630000|2022-01-05 09:23:50|16240.9|16238.9|16240|16238|16241|16239|16239.9|16237.9|4
1641374640000|2022-01-05 09:24:00|16240.1|16238.1|16240.2|16238.2|16240.5|16238.5|16239|16237|4
1641374650000|2022-01-05 09:24:10|16240.4|16238.4|16242.6|16240.6|16242.6|16240.6|16240.4|16238.4|25
1641374660000|2022-01-05 09:24:20|16242.9|16240.9|16243.5|16241.5|16243.7|16241.7|16242.5|16240.5|15
1641374670000|2022-01-05 09:24:30|16243.4|16241.4|16243.9|16241.9|16244.6|16242.6|16243|16241|39
1641374680000|2022-01-05 09:24:40|16243.7|16241.7|16243|16241|16244.2|16242.2|16243|16241|10
1641374690000|2022-01-05 09:24:50|16243.2|16241.2|16243.6|16241.6|16243.7|16241.7|16243.1|16241.1|5
1641374700000|2022-01-05 09:25:00|16243.5|16241.5|16243.1|16241.1|16243.5|16241.5|16242.1|16240.1|20
1641374710000|2022-01-05 09:25:10|16243.2|16241.2|16243.7|16241.7|16244|16242|16243.1|16241.1|11
1641374720000|2022-01-05 09:25:20|16243.9|16241.9|16243.5|16241.5|16243.9|16241.9|16243.2|16241.2|2
1641374730000|2022-01-05 09:25:30|16243.6|16241.6|16243.9|16241.9|16244|16242|16243.2|16241.2|4
1641374740000|2022-01-05 09:25:40|16244|16242|16244.9|16242.9|16245|16243|16243.5|16241.5|20
1641374750000|2022-01-05 09:25:50|16244.1|16242.1|16242.7|16240.7|16244.5|16242.5|16242.7|16240.7|8
1641374760000|2022-01-05 09:26:00|16242.9|16240.9|16242|16240|16243.2|16241.2|16241.7|16239.7|15
1641374770000|2022-01-05 09:26:10|16242.1|16240.1|16241.7|16239.7|16242.1|16240.1|16241.2|16239.2|5
1641374780000|2022-01-05 09:26:20|16241.6|16239.6|16242.1|16240.1|16242.7|16240.7|16241.5|16239.5|6
1641374790000|2022-01-05 09:26:30|16242.2|16240.2|16242.5|16240.5|16242.7|16240.7|16242.2|16240.2|0
1641374800000|2022-01-05 09:26:40|16242.7|16240.7|16241.9|16239.9|16242.7|16240.7|16241.9|16239.9|8
1641374810000|2022-01-05 09:26:50|16242|16240|16242|16240|16242.2|16240.2|16241.6|16239.6|2
1641374820000|2022-01-05 09:27:00|16242.1|16240.1|16242|16240|16242.6|16240.6|16241.6|16239.6|3
1641374830000|2022-01-05 09:27:10|16241.9|16239.9|16242.4|16240.4|16242.7|16240.7|16241.9|16239.9|11
1641374840000|2022-01-05 09:27:20|16242.5|16240.5|16240.5|16238.5|16242.5|16240.5|16240.4|16238.4|6
1641374850000|2022-01-05 09:27:30|16240.4|16238.4|16240.7|16238.7|16240.9|16238.9|16240.2|16238.2|19
1641374860000|2022-01-05 09:27:40|16239.7|16237.7|16240|16238|16241.1|16239.1|16239.5|16237.5|20
1641374870000|2022-01-05 09:27:50|16240.1|16238.1|16240|16238|16240.2|16238.2|16240|16238|1
1641374880000|2022-01-05 09:28:00|16239.5|16237.5|16240.5|16238.5|16240.6|16238.6|16239.2|16237.2|9
1641374890000|2022-01-05 09:28:10|16240.4|16238.4|16240|16238|16240.5|16238.5|16239.7|16237.7|0
1641374900000|2022-01-05 09:28:20|16239.9|16237.9|16240.7|16238.7|16240.9|16238.9|16239.9|16237.9|3
1641374910000|2022-01-05 09:28:30|16241.6|16239.6|16241.7|16239.7|16242|16240|16241.2|16239.2|6
1641374920000|2022-01-05 09:28:40|16241.9|16239.9|16242|16240|16242.5|16240.5|16241.9|16239.9|9
1641374930000|2022-01-05 09:28:50|16241.9|16239.9|16239.4|16237.4|16241.9|16239.9|16239.1|16237.1|17
1641374940000|2022-01-05 09:29:00|16239.5|16237.5|16239.1|16237.1|16240|16238|16239.1|16237.1|8
1641374950000|2022-01-05 09:29:10|16239|16237|16239|16237|16239.9|16237.9|16238.7|16236.7|20
1641374960000|2022-01-05 09:29:20|16239.2|16237.2|16239|16237|16239.5|16237.5|16239|16237|7
1641374970000|2022-01-05 09:29:30|16238.9|16236.9|16238.9|16236.9|16239.4|16237.4|16238.6|16236.6|12
1641374980000|2022-01-05 09:29:40|16239|16237|16239|16237|16239.2|16237.2|16238.7|16236.7|5
1641374990000|2022-01-05 09:29:50|16238.7|16236.7|16239.7|16237.7|16239.7|16237.7|16238.7|16236.7|8
1641375000000|2022-01-05 09:30:00|16239.6|16237.6|16239|16237|16240.2|16238.2|16238.7|16236.7|22
1641375010000|2022-01-05 09:30:10|16239.2|16237.2|16239.7|16237.7|16239.7|16237.7|16239|16237|8
1641375020000|2022-01-05 09:30:20|16240.1|16238.1|16239.2|16237.2|16240.1|16238.1|16239|16237|13
1641375030000|2022-01-05 09:30:30|16239.1|16237.1|16239.6|16237.6|16239.7|16237.7|16239.1|16237.1|6
1641375040000|2022-01-05 09:30:40|16239.5|16237.5|16239.2|16237.2|16239.9|16237.9|16239.1|16237.1|26
1641375050000|2022-01-05 09:30:50|16239.4|16237.4|16239.4|16237.4|16240.4|16238.4|16239.2|16237.2|8
1641375060000|2022-01-05 09:31:00|16239.2|16237.2|16240.2|16238.2|16240.2|16238.2|16239.2|16237.2|7
1641375070000|2022-01-05 09:31:10|16240.1|16238.1|16240|16238|16240.1|16238.1|16239.9|16237.9|3
1641375080000|2022-01-05 09:31:20|16239.9|16237.9|16238.2|16236.2|16240|16238|16237.5|16235.5|28
1641375090000|2022-01-05 09:31:30|16237.9|16235.9|16237.1|16235.1|16237.9|16235.9|16237.1|16235.1|11
1641375100000|2022-01-05 09:31:40|16237.2|16235.2|16235.7|16233.7|16237.5|16235.5|16235.7|16233.7|25
1641375110000|2022-01-05 09:31:50|16235.9|16233.9|16235|16233|16236|16234|16234.7|16232.7|13
1641375120000|2022-01-05 09:32:00|16234.9|16232.9|16237.4|16235.4|16237.4|16235.4|16234.7|16232.7|19
1641375130000|2022-01-05 09:32:10|16237.2|16235.2|16237.6|16235.6|16238.7|16236.7|16237.1|16235.1|11
1641375140000|2022-01-05 09:32:20|16237.7|16235.7|16238|16236|16238.2|16236.2|16237.7|16235.7|2
1641375150000|2022-01-05 09:32:30|16238.1|16236.1|16239.2|16237.2|16239.6|16237.6|16238.1|16236.1|13
1641375160000|2022-01-05 09:32:40|16239.4|16237.4|16240|16238|16240.4|16238.4|16239.2|16237.2|1
1641375170000|2022-01-05 09:32:50|16240.1|16238.1|16240.7|16238.7|16240.9|16238.9|16239.6|16237.6|12
1641375180000|2022-01-05 09:33:00|16240.9|16238.9|16241.5|16239.5|16241.5|16239.5|16240.5|16238.5|21
1641375190000|2022-01-05 09:33:10|16241.6|16239.6|16240.2|16238.2|16241.9|16239.9|16240|16238|29
1641375200000|2022-01-05 09:33:20|16240|16238|16240.6|16238.6|16240.6|16238.6|16240|16238|8
1641375210000|2022-01-05 09:33:30|16240.7|16238.7|16240.6|16238.6|16240.7|16238.7|16240.1|16238.1|9
1641375220000|2022-01-05 09:33:40|16240.7|16238.7|16241.5|16239.5|16241.5|16239.5|16240.5|16238.5|8
1641375230000|2022-01-05 09:33:50|16241.4|16239.4|16240.7|16238.7|16241.5|16239.5|16240.7|16238.7|4
1641375240000|2022-01-05 09:34:00|16240.9|16238.9|16241.4|16239.4|16241.7|16239.7|16240.9|16238.9|3
1641375250000|2022-01-05 09:34:10|16241.1|16239.1|16241|16239|16241.2|16239.2|16241|16239|3
1641375260000|2022-01-05 09:34:20|16241.1|16239.1|16241.9|16239.9|16242.1|16240.1|16241.1|16239.1|20
1641375270000|2022-01-05 09:34:30|16241.6|16239.6|16240|16238|16241.7|16239.7|16239.9|16237.9|20
1641375280000|2022-01-05 09:34:40|16239.9|16237.9|16239.6|16237.6|16240.1|16238.1|16239.6|16237.6|9
1641375290000|2022-01-05 09:34:50|16239.5|16237.5|16239.7|16237.7|16240.2|16238.2|16239.5|16237.5|13
1641375300000|2022-01-05 09:35:00|16239.5|16237.5|16239.5|16237.5|16240|16238|16239.1|16237.1|5
1641375310000|2022-01-05 09:35:10|16239.4|16237.4|16238.5|16236.5|16239.4|16237.4|16237.7|16235.7|9
1641375320000|2022-01-05 09:35:20|16238.6|16236.6|16239|16237|16239.6|16237.6|16238.6|16236.6|10
1641375330000|2022-01-05 09:35:30|16239.1|16237.1|16237.6|16235.6|16239.1|16237.1|16237.4|16235.4|25
1641375340000|2022-01-05 09:35:40|16237.7|16235.7|16238|16236|16238.5|16236.5|16237.2|16235.2|9
1641375350000|2022-01-05 09:35:50|16239.1|16237.1|16239|16237|16239.5|16237.5|16237.2|16235.2|33
1641375360000|2022-01-05 09:36:00|16239.1|16237.1|16239.2|16237.2|16239.5|16237.5|16238|16236|10
1641375370000|2022-01-05 09:36:10|16239.4|16237.4|16238.4|16236.4|16239.6|16237.6|16238.1|16236.1|8
1641375380000|2022-01-05 09:36:20|16238.6|16236.6|16238.5|16236.5|16238.9|16236.9|16238.1|16236.1|10
1641375390000|2022-01-05 09:36:30|16238.6|16236.6|16237.7|16235.7|16238.6|16236.6|16237.6|16235.6|9
1641375400000|2022-01-05 09:36:40|16237.9|16235.9|16237.6|16235.6|16238.5|16236.5|16237.6|16235.6|8
1641375410000|2022-01-05 09:36:50|16238.2|16236.2|16239.4|16237.4|16239.6|16237.6|16238.2|16236.2|8
1641375420000|2022-01-05 09:37:00|16239.5|16237.5|16241.4|16239.4|16242.4|16240.4|16239.5|16237.5|17
1641375430000|2022-01-05 09:37:10|16241.2|16239.2|16239.5|16237.5|16241.5|16239.5|16239.5|16237.5|6
1641375440000|2022-01-05 09:37:20|16239.4|16237.4|16237.4|16235.4|16239.4|16237.4|16237.4|16235.4|5
1641375450000|2022-01-05 09:37:30|16237.7|16235.7|16237.6|16235.6|16238.1|16236.1|16237.5|16235.5|16
1641375460000|2022-01-05 09:37:40|16237.7|16235.7|16239.6|16237.6|16239.6|16237.6|16237.2|16235.2|7
1641375470000|2022-01-05 09:37:50|16239.7|16237.7|16240.1|16238.1|16240.1|16238.1|16239.5|16237.5|1
1641375480000|2022-01-05 09:38:00|16240|16238|16239.7|16237.7|16240.2|16238.2|16239.4|16237.4|4
1641375490000|2022-01-05 09:38:10|16239.9|16237.9|16238|16236|16239.9|16237.9|16237.9|16235.9|4
1641375500000|2022-01-05 09:38:20|16237.9|16235.9|16238.5|16236.5|16238.5|16236.5|16237.9|16235.9|0
1641375510000|2022-01-05 09:38:30|16238.6|16236.6|16240.4|16238.4|16240.7|16238.7|16238.6|16236.6|45
1641375520000|2022-01-05 09:38:40|16240.5|16238.5|16240.6|16238.6|16240.9|16238.9|16240.4|16238.4|38
1641375530000|2022-01-05 09:38:50|16240.5|16238.5|16239.5|16237.5|16241.6|16239.6|16239|16237|49
1641375540000|2022-01-05 09:39:00|16239.4|16237.4|16239|16237|16239.5|16237.5|16238.9|16236.9|6
1641375550000|2022-01-05 09:39:10|16238.9|16236.9|16236.2|16234.2|16238.9|16236.9|16236.2|16234.2|14
1641375560000|2022-01-05 09:39:20|16236.1|16234.1|16237|16235|16237.2|16235.2|16235.7|16233.7|21
1641375570000|2022-01-05 09:39:30|16237.1|16235.1|16237.6|16235.6|16238.7|16236.7|16237.1|16235.1|36
1641375580000|2022-01-05 09:39:40|16237.5|16235.5|16237.6|16235.6|16237.9|16235.9|16236.6|16234.6|7
1641375590000|2022-01-05 09:39:50|16237.5|16235.5|16236.1|16234.1|16237.6|16235.6|16236.1|16234.1|8
1641375600000|2022-01-05 09:40:00|16235.7|16233.7|16236.1|16234.1|16236.7|16234.7|16235.2|16233.2|15
1641375610000|2022-01-05 09:40:10|16236|16234|16234.4|16232.4|16236.5|16234.5|16234.2|16232.2|32
1641375620000|2022-01-05 09:40:20|16234.7|16232.7|16234.6|16232.6|16235.7|16233.7|16234|16232|15
1641375630000|2022-01-05 09:40:30|16234.7|16232.7|16234|16232|16234.9|16232.9|16233.6|16231.6|15
1641375640000|2022-01-05 09:40:40|16234.1|16232.1|16234|16232|16234.1|16232.1|16233.2|16231.2|9
1641375650000|2022-01-05 09:40:50|16234.5|16232.5|16234.5|16232.5|16234.7|16232.7|16233.9|16231.9|20
1641375660000|2022-01-05 09:41:00|16234.4|16232.4|16235|16233|16235|16233|16234.1|16232.1|5
1641375670000|2022-01-05 09:41:10|16235.1|16233.1|16235.5|16233.5|16235.5|16233.5|16234.7|16232.7|21
1641375680000|2022-01-05 09:41:20|16235.4|16233.4|16237|16235|16237|16235|16235|16233|9
1641375690000|2022-01-05 09:41:30|16236.5|16234.5|16236|16234|16237.4|16235.4|16235.7|16233.7|11
1641375700000|2022-01-05 09:41:40|16235.9|16233.9|16234|16232|16236.4|16234.4|16233.7|16231.7|22
1641375710000|2022-01-05 09:41:50|16233.9|16231.9|16235.5|16233.5|16235.7|16233.7|16233.5|16231.5|19
1641375720000|2022-01-05 09:42:00|16235.4|16233.4|16236.7|16234.7|16236.7|16234.7|16235.4|16233.4|9
1641375730000|2022-01-05 09:42:10|16236.9|16234.9|16238.5|16236.5|16239|16237|16236.7|16234.7|17
1641375740000|2022-01-05 09:42:20|16238.6|16236.6|16239.2|16237.2|16239.4|16237.4|16238.4|16236.4|2
1641375750000|2022-01-05 09:42:30|16239.4|16237.4|16237.1|16235.1|16239.4|16237.4|16237.1|16235.1|5
1641375760000|2022-01-05 09:42:40|16237|16235|16236|16234|16237.4|16235.4|16235.6|16233.6|15
1641375770000|2022-01-05 09:42:50|16235.9|16233.9|16235.7|16233.7|16236.2|16234.2|16235.2|16233.2|18
1641375780000|2022-01-05 09:43:00|16235.2|16233.2|16236.9|16234.9|16236.9|16234.9|16235|16233|11
1641375790000|2022-01-05 09:43:10|16236.7|16234.7|16238.2|16236.2|16238.4|16236.4|16236.7|16234.7|10
1641375800000|2022-01-05 09:43:20|16238.4|16236.4|16236.2|16234.2|16238.5|16236.5|16236|16234|14
1641375810000|2022-01-05 09:43:30|16236.1|16234.1|16236.7|16234.7|16236.9|16234.9|16236.1|16234.1|2
1641375820000|2022-01-05 09:43:40|16236.6|16234.6|16236.7|16234.7|16236.7|16234.7|16236.6|16234.6|11
1641375830000|2022-01-05 09:43:50|16237.4|16235.4|16237.2|16235.2|16237.4|16235.4|16236.7|16234.7|8
1641375840000|2022-01-05 09:44:00|16237.4|16235.4|16238.5|16236.5|16239|16237|16237.2|16235.2|40
1641375850000|2022-01-05 09:44:10|16238.6|16236.6|16238.4|16236.4|16239.9|16237.9|16238.2|16236.2|13
1641375860000|2022-01-05 09:44:20|16238.5|16236.5|16237.2|16235.2|16238.5|16236.5|16237.2|16235.2|9
1641375870000|2022-01-05 09:44:30|16237.4|16235.4|16237.7|16235.7|16238|16236|16237.4|16235.4|2
1641375880000|2022-01-05 09:44:40|16237.9|16235.9|16236.4|16234.4|16238.4|16236.4|16236|16234|6
1641375890000|2022-01-05 09:44:50|16236|16234|16236.5|16234.5|16236.9|16234.9|16235.9|16233.9|4
1641375900000|2022-01-05 09:45:00|16236|16234|16235.1|16233.1|16236.1|16234.1|16234.6|16232.6|12
1641375910000|2022-01-05 09:45:10|16235.2|16233.2|16236|16234|16236.1|16234.1|16234.6|16232.6|6
1641375920000|2022-01-05 09:45:20|16236.1|16234.1|16236|16234|16237.4|16235.4|16235.6|16233.6|10
1641375930000|2022-01-05 09:45:30|16235.9|16233.9|16237.5|16235.5|16237.5|16235.5|16235.7|16233.7|13
1641375940000|2022-01-05 09:45:40|16237.6|16235.6|16239.5|16237.5|16239.6|16237.6|16237.5|16235.5|7
1641375950000|2022-01-05 09:45:50|16239.6|16237.6|16238.4|16236.4|16240.2|16238.2|16238.1|16236.1|27
1641375960000|2022-01-05 09:46:00|16238.2|16236.2|16235.9|16233.9|16238.4|16236.4|16235.9|16233.9|16
1641375970000|2022-01-05 09:46:10|16235.7|16233.7|16235|16233|16235.7|16233.7|16234.9|16232.9|1
1641375980000|2022-01-05 09:46:20|16235.2|16233.2|16235.5|16233.5|16235.6|16233.6|16234.6|16232.6|15
1641375990000|2022-01-05 09:46:30|16235.6|16233.6|16234.7|16232.7|16235.6|16233.6|16234.7|16232.7|10
1641376000000|2022-01-05 09:46:40|16234.6|16232.6|16235.5|16233.5|16235.6|16233.6|16234.6|16232.6|5
1641376010000|2022-01-05 09:46:50|16235.4|16233.4|16234.2|16232.2|16235.5|16233.5|16234|16232|11
1641376020000|2022-01-05 09:47:00|16235.1|16233.1|16234|16232|16235.2|16233.2|16234|16232|21
1641376030000|2022-01-05 09:47:10|16233.6|16231.6|16233.5|16231.5|16233.6|16231.6|16233.4|16231.4|9
1641376040000|2022-01-05 09:47:20|16232.5|16230.5|16228.9|16226.9|16232.5|16230.5|16228.9|16226.9|78
1641376050000|2022-01-05 09:47:30|16229|16227|16230.4|16228.4|16230.6|16228.6|16228.5|16226.5|48
1641376060000|2022-01-05 09:47:40|16230.7|16228.7|16230.7|16228.7|16230.9|16228.9|16230|16228|15
1641376070000|2022-01-05 09:47:50|16230.9|16228.9|16231|16229|16231.1|16229.1|16230.6|16228.6|2
1641376080000|2022-01-05 09:48:00|16230.9|16228.9|16233.9|16231.9|16234.5|16232.5|16230.6|16228.6|65
1641376090000|2022-01-05 09:48:10|16233.7|16231.7|16237.1|16235.1|16237.1|16235.1|16233.2|16231.2|31
1641376100000|2022-01-05 09:48:20|16237.2|16235.2|16235.9|16233.9|16237.2|16235.2|16235.2|16233.2|29
1641376110000|2022-01-05 09:48:30|16236|16234|16236.6|16234.6|16237|16235|16235.2|16233.2|18
1641376120000|2022-01-05 09:48:40|16236.5|16234.5|16236.4|16234.4|16237.4|16235.4|16235.9|16233.9|24
1641376130000|2022-01-05 09:48:50|16236.2|16234.2|16236|16234|16236.2|16234.2|16235.4|16233.4|2
1641376140000|2022-01-05 09:49:00|16235.9|16233.9|16236.9|16234.9|16237.1|16235.1|16235|16233|5
1641376150000|2022-01-05 09:49:10|16236.7|16234.7|16237.1|16235.1|16237.5|16235.5|16236.7|16234.7|5
1641376160000|2022-01-05 09:49:20|16237|16235|16235.6|16233.6|16237|16235|16235.6|16233.6|0
1641376170000|2022-01-05 09:49:30|16235.7|16233.7|16234.1|16232.1|16235.7|16233.7|16234.1|16232.1|8
1641376180000|2022-01-05 09:49:40|16234|16232|16234.7|16232.7|16234.7|16232.7|16233.9|16231.9|7
1641376190000|2022-01-05 09:49:50|16234.9|16232.9|16234.9|16232.9|16235.2|16233.2|16234.5|16232.5|6
1641376200000|2022-01-05 09:50:00|16234.7|16232.7|16234.5|16232.5|16234.9|16232.9|16234.1|16232.1|1
1641376210000|2022-01-05 09:50:10|16234.6|16232.6|16237.5|16235.5|16237.5|16235.5|16234.6|16232.6|14
1641376220000|2022-01-05 09:50:20|16237.4|16235.4|16238.6|16236.6|16238.6|16236.6|16237.2|16235.2|7
1641376230000|2022-01-05 09:50:30|16238.4|16236.4|16237.1|16235.1|16238.4|16236.4|16236.7|16234.7|5
1641376240000|2022-01-05 09:50:40|16237|16235|16237|16235|16237.1|16235.1|16236.2|16234.2|4
1641376250000|2022-01-05 09:50:50|16236.9|16234.9|16236.6|16234.6|16236.9|16234.9|16236.4|16234.4|0
1641376260000|2022-01-05 09:51:00|16236.7|16234.7|16238|16236|16238.1|16236.1|16236.7|16234.7|2
1641376270000|2022-01-05 09:51:10|16237.9|16235.9|16237.5|16235.5|16238.1|16236.1|16237.1|16235.1|2
1641376280000|2022-01-05 09:51:20|16237.6|16235.6|16238.7|16236.7|16238.7|16236.7|16237.5|16235.5|45
1641376290000|2022-01-05 09:51:30|16238.9|16236.9|16238.1|16236.1|16238.9|16236.9|16237.4|16235.4|16
1641376300000|2022-01-05 09:51:40|16238.2|16236.2|16239.9|16237.9|16240.6|16238.6|16238.1|16236.1|23
1641376310000|2022-01-05 09:51:50|16239.6|16237.6|16238.5|16236.5|16239.6|16237.6|16238.4|16236.4|19
1641376320000|2022-01-05 09:52:00|16238.6|16236.6|16240.1|16238.1|16240.4|16238.4|16238.6|16236.6|6
1641376330000|2022-01-05 09:52:10|16240|16238|16240.1|16238.1|16240.2|16238.2|16240|16238|4
1641376340000|2022-01-05 09:52:20|16240.2|16238.2|16240.1|16238.1|16240.4|16238.4|16240|16238|0
1641376350000|2022-01-05 09:52:30|16240.6|16238.6|16240.9|16238.9|16241.1|16239.1|16240.6|16238.6|8
1641376360000|2022-01-05 09:52:40|16240.7|16238.7|16238.9|16236.9|16240.7|16238.7|16238.6|16236.6|9
1641376370000|2022-01-05 09:52:50|16238.7|16236.7|16237.5|16235.5|16238.7|16236.7|16237.1|16235.1|11
1641376380000|2022-01-05 09:53:00|16237.6|16235.6|16236.6|16234.6|16238|16236|16236.6|16234.6|2
1641376390000|2022-01-05 09:53:10|16236.5|16234.5|16236.7|16234.7|16236.9|16234.9|16236.5|16234.5|2
1641376400000|2022-01-05 09:53:20|16237.4|16235.4|16237.7|16235.7|16238.2|16236.2|16237.2|16235.2|6
1641376410000|2022-01-05 09:53:30|16237.6|16235.6|16237.9|16235.9|16238.1|16236.1|16237|16235|3
1641376420000|2022-01-05 09:53:40|16237.4|16235.4|16237.4|16235.4|16237.5|16235.5|16237.1|16235.1|1
1641376430000|2022-01-05 09:53:50|16237.5|16235.5|16238.2|16236.2|16238.2|16236.2|16237.5|16235.5|2
1641376440000|2022-01-05 09:54:00|16238.1|16236.1|16238.4|16236.4|16239.2|16237.2|16237.6|16235.6|8
1641376450000|2022-01-05 09:54:10|16238.6|16236.6|16237.6|16235.6|16238.6|16236.6|16237.1|16235.1|1
1641376460000|2022-01-05 09:54:20|16237.7|16235.7|16237.6|16235.6|16237.7|16235.7|16237.5|16235.5|0
1641376470000|2022-01-05 09:54:30|16237.7|16235.7|16239.1|16237.1|16239.4|16237.4|16237.7|16235.7|4
1641376480000|2022-01-05 09:54:40|16239|16237|16239.4|16237.4|16239.6|16237.6|16238.9|16236.9|3
1641376490000|2022-01-05 09:54:50|16239.5|16237.5|16240|16238|16240.7|16238.7|16239.4|16237.4|5
1641376500000|2022-01-05 09:55:00|16240.1|16238.1|16238.1|16236.1|16241.1|16239.1|16237.5|16235.5|16
1641376510000|2022-01-05 09:55:10|16238|16236|16238.5|16236.5|16239.1|16237.1|16238|16236|3
1641376520000|2022-01-05 09:55:20|16238.6|16236.6|16237.5|16235.5|16239.2|16237.2|16237.5|16235.5|11
1641376530000|2022-01-05 09:55:30|16237.9|16235.9|16239|16237|16239.1|16237.1|16237.7|16235.7|2
1641376540000|2022-01-05 09:55:40|16238.2|16236.2|16237.1|16235.1|16238.2|16236.2|16237|16235|14
1641376550000|2022-01-05 09:55:50|16237.2|16235.2|16236.7|16234.7|16237.7|16235.7|16236.6|16234.6|5
1641376560000|2022-01-05 09:56:00|16236.9|16234.9|16237|16235|16237.6|16235.6|16236.7|16234.7|10
1641376570000|2022-01-05 09:56:10|16236.9|16234.9|16238.2|16236.2|16238.4|16236.4|16236.7|16234.7|5
1641376580000|2022-01-05 09:56:20|16238.4|16236.4|16237.5|16235.5|16238.4|16236.4|16237.4|16235.4|5
1641376590000|2022-01-05 09:56:30|16237.4|16235.4|16237|16235|16237.4|16235.4|16236.9|16234.9|1
1641376600000|2022-01-05 09:56:40|16237.1|16235.1|16237.5|16235.5|16237.5|16235.5|16237|16235|0
1641376610000|2022-01-05 09:56:50|16237.4|16235.4|16238.5|16236.5|16238.6|16236.6|16237.4|16235.4|2
1641376620000|2022-01-05 09:57:00|16238.4|16236.4|16242.1|16240.1|16242.5|16240.5|16238.4|16236.4|45
1641376630000|2022-01-05 09:57:10|16242.2|16240.2|16242.5|16240.5|16242.5|16240.5|16241.2|16239.2|17
1641376640000|2022-01-05 09:57:20|16242.4|16240.4|16245.1|16243.1|16245.4|16243.4|16242.4|16240.4|66
1641376650000|2022-01-05 09:57:30|16245|16243|16243.9|16241.9|16245.6|16243.6|16243.7|16241.7|12
1641376660000|2022-01-05 09:57:40|16244|16242|16243.6|16241.6|16244.6|16242.6|16243.6|16241.6|7
1641376670000|2022-01-05 09:57:50|16243.5|16241.5|16242.7|16240.7|16243.5|16241.5|16242.5|16240.5|2
1641376680000|2022-01-05 09:58:00|16242.6|16240.6|16240.2|16238.2|16242.9|16240.9|16240.1|16238.1|5
1641376690000|2022-01-05 09:58:10|16240.4|16238.4|16240.5|16238.5|16241.6|16239.6|16240.2|16238.2|25
1641376700000|2022-01-05 09:58:20|16240.4|16238.4|16239.2|16237.2|16240.4|16238.4|16238.7|16236.7|6
1641376710000|2022-01-05 09:58:30|16239.1|16237.1|16239.6|16237.6|16239.9|16237.9|16238|16236|17
1641376720000|2022-01-05 09:58:40|16239.7|16237.7|16240|16238|16240.5|16238.5|16239.7|16237.7|7
1641376730000|2022-01-05 09:58:50|16240.1|16238.1|16239|16237|16240.1|16238.1|16238.5|16236.5|10
1641376740000|2022-01-05 09:59:00|16239.1|16237.1|16240.4|16238.4|16241.2|16239.2|16239|16237|7
1641376750000|2022-01-05 09:59:10|16240.1|16238.1|16241.2|16239.2|16241.2|16239.2|16240.1|16238.1|0
1641376760000|2022-01-05 09:59:20|16241.4|16239.4|16241.1|16239.1|16241.7|16239.7|16240.6|16238.6|2
1641376770000|2022-01-05 09:59:30|16241|16239|16240.6|16238.6|16241.1|16239.1|16240.6|16238.6|6
1641376780000|2022-01-05 09:59:40|16240.5|16238.5|16241.6|16239.6|16241.9|16239.9|16240.5|16238.5|0
1641376790000|2022-01-05 09:59:50|16241.5|16239.5|16241.1|16239.1|16241.5|16239.5|16240.7|16238.7|2
1641376800000|2022-01-05 10:00:00|16241|16239|16241.1|16239.1|16242.6|16240.6|16240.4|16238.4|23
1641376810000|2022-01-05 10:00:10|16241.2|16239.2|16241.7|16239.7|16242.5|16240.5|16240.7|16238.7|9
1641376820000|2022-01-05 10:00:20|16241.4|16239.4|16239.2|16237.2|16242|16240|16239.2|16237.2|19
1641376830000|2022-01-05 10:00:30|16239.1|16237.1|16238.9|16236.9|16239.7|16237.7|16238.9|16236.9|3
1641376840000|2022-01-05 10:00:40|16239.1|16237.1|16238.9|16236.9|16239.1|16237.1|16238.2|16236.2|2
1641376850000|2022-01-05 10:00:50|16238.5|16236.5|16239.9|16237.9|16240|16238|16238.5|16236.5|7
1641376860000|2022-01-05 10:01:00|16239.7|16237.7|16242|16240|16242|16240|16239.5|16237.5|7
1641376870000|2022-01-05 10:01:10|16239.6|16237.6|16241.4|16239.4|16241.6|16239.6|16239.6|16237.6|16
1641376880000|2022-01-05 10:01:20|16241.5|16239.5|16243|16241|16243|16241|16241.2|16239.2|21
1641376890000|2022-01-05 10:01:30|16242.9|16240.9|16242.2|16240.2|16243|16241|16242.1|16240.1|3
1641376900000|2022-01-05 10:01:40|16242|16240|16242.5|16240.5|16242.5|16240.5|16242|16240|1
1641376910000|2022-01-05 10:01:50|16242.4|16240.4|16242.6|16240.6|16242.6|16240.6|16241.5|16239.5|12
1641376920000|2022-01-05 10:02:00|16241.9|16239.9|16243.7|16241.7|16243.7|16241.7|16241.4|16239.4|10
1641376930000|2022-01-05 10:02:10|16243.6|16241.6|16246|16244|16246.7|16244.7|16243.2|16241.2|27
1641376940000|2022-01-05 10:02:20|16246.1|16244.1|16247.5|16245.5|16247.5|16245.5|16246|16244|23
1641376950000|2022-01-05 10:02:30|16247.2|16245.2|16248.6|16246.6|16249.2|16247.2|16247.2|16245.2|45
1641376960000|2022-01-05 10:02:40|16248.5|16246.5|16248.4|16246.4|16248.6|16246.6|16248.1|16246.1|12
1641376970000|2022-01-05 10:02:50|16248.1|16246.1|16251|16249|16251.9|16249.9|16248.1|16246.1|58
1641376980000|2022-01-05 10:03:00|16251.4|16249.4|16251.7|16249.7|16252.2|16250.2|16251.1|16249.1|26
1641376990000|2022-01-05 10:03:10|16251.9|16249.9|16251.2|16249.2|16252.4|16250.4|16250.7|16248.7|21
1641377000000|2022-01-05 10:03:20|16251.4|16249.4|16250.6|16248.6|16252.2|16250.2|16250.6|16248.6|11
1641377010000|2022-01-05 10:03:30|16250.5|16248.5|16251.6|16249.6|16251.9|16249.9|16249.7|16247.7|22
1641377020000|2022-01-05 10:03:40|16251.7|16249.7|16252.2|16250.2|16252.4|16250.4|16251.6|16249.6|6
1641377030000|2022-01-05 10:03:50|16252.4|16250.4|16253|16251|16255|16253|16251.7|16249.7|85
1641377040000|2022-01-05 10:04:00|16253.1|16251.1|16253.4|16251.4|16255.4|16253.4|16253.1|16251.1|36
1641377050000|2022-01-05 10:04:10|16253.1|16251.1|16251.2|16249.2|16253.5|16251.5|16251.1|16249.1|15
1641377060000|2022-01-05 10:04:20|16251.1|16249.1|16251|16249|16251.6|16249.6|16250.5|16248.5|17
1641377070000|2022-01-05 10:04:30|16251.2|16249.2|16250.4|16248.4|16251.2|16249.2|16250.4|16248.4|10
1641377080000|2022-01-05 10:04:40|16250.2|16248.2|16250.7|16248.7|16251.4|16249.4|16250.2|16248.2|4
1641377090000|2022-01-05 10:04:50|16250.9|16248.9|16250.2|16248.2|16251.2|16249.2|16249.6|16247.6|14
1641377100000|2022-01-05 10:05:00|16250.4|16248.4|16249.7|16247.7|16250.4|16248.4|16249.7|16247.7|14
1641377110000|2022-01-05 10:05:10|16249.4|16247.4|16249.7|16247.7|16250|16248|16249|16247|16
1641377120000|2022-01-05 10:05:20|16249.6|16247.6|16251|16249|16252.5|16250.5|16249.4|16247.4|14
1641377130000|2022-01-05 10:05:30|16250.2|16248.2|16250|16248|16251.2|16249.2|16249.7|16247.7|10
1641377140000|2022-01-05 10:05:40|16249.7|16247.7|16249.9|16247.9|16251.1|16249.1|16249.4|16247.4|10
1641377150000|2022-01-05 10:05:50|16250|16248|16250.5|16248.5|16250.6|16248.6|16249.7|16247.7|4
1641377160000|2022-01-05 10:06:00|16250.9|16248.9|16250|16248|16251.7|16249.7|16249.5|16247.5|20
1641377170000|2022-01-05 10:06:10|16250.2|16248.2|16250.1|16248.1|16250.7|16248.7|16249.9|16247.9|4
1641377180000|2022-01-05 10:06:20|16250|16248|16250.9|16248.9|16251.1|16249.1|16250|16248|8
1641377190000|2022-01-05 10:06:30|16250.7|16248.7|16250.7|16248.7|16251.1|16249.1|16250.2|16248.2|10
1641377200000|2022-01-05 10:06:40|16250.9|16248.9|16250|16248|16251.2|16249.2|16250|16248|7
1641377210000|2022-01-05 10:06:50|16250.2|16248.2|16249.4|16247.4|16250.2|16248.2|16248.7|16246.7|17
1641377220000|2022-01-05 10:07:00|16249.5|16247.5|16250.2|16248.2|16250.7|16248.7|16249.4|16247.4|7
1641377230000|2022-01-05 10:07:10|16250.1|16248.1|16251|16249|16251|16249|16250|16248|6
1641377240000|2022-01-05 10:07:20|16250.7|16248.7|16253|16251|16253.7|16251.7|16250.7|16248.7|11
1641377250000|2022-01-05 10:07:30|16252.9|16250.9|16252|16250|16253|16251|16251.7|16249.7|8
1641377260000|2022-01-05 10:07:40|16251.9|16249.9|16253.1|16251.1|16254.2|16252.2|16251.7|16249.7|15
1641377270000|2022-01-05 10:07:50|16253.2|16251.2|16253|16251|16254|16252|16252.7|16250.7|3
1641377280000|2022-01-05 10:08:00|16253.2|16251.2|16253.5|16251.5|16254|16252|16251.7|16249.7|21
1641377290000|2022-01-05 10:08:10|16253.4|16251.4|16253.4|16251.4|16253.4|16251.4|16253.1|16251.1|1
1641377300000|2022-01-05 10:08:20|16253.5|16251.5|16253.5|16251.5|16254.5|16252.5|16253.2|16251.2|24
1641377310000|2022-01-05 10:08:30|16253.4|16251.4|16256|16254|16256.4|16254.4|16253.4|16251.4|62
1641377320000|2022-01-05 10:08:40|16256.1|16254.1|16256.4|16254.4|16257.1|16255.1|16256|16254|42
1641377330000|2022-01-05 10:08:50|16256.2|16254.2|16257.6|16255.6|16258.7|16256.7|16254.9|16252.9|69
1641377340000|2022-01-05 10:09:00|16257.9|16255.9|16260.2|16258.2|16260.2|16258.2|16256.5|16254.5|67
1641377350000|2022-01-05 10:09:10|16260.4|16258.4|16260.2|16258.2|16260.5|16258.5|16259.7|16257.7|35
1641377360000|2022-01-05 10:09:20|16260|16258|16256.9|16254.9|16260|16258|16256.2|16254.2|56
1641377370000|2022-01-05 10:09:30|16257|16255|16257.6|16255.6|16258|16256|16256.9|16254.9|17
1641377380000|2022-01-05 10:09:40|16257.7|16255.7|16258.1|16256.1|16258.7|16256.7|16257.7|16255.7|7
1641377390000|2022-01-05 10:09:50|16258.2|16256.2|16257|16255|16258.2|16256.2|16257|16255|9
1641377400000|2022-01-05 10:10:00|16257.5|16255.5|16257.9|16255.9|16258.7|16256.7|16257.5|16255.5|24
1641377410000|2022-01-05 10:10:10|16257.7|16255.7|16257.9|16255.9|16258.7|16256.7|16257.5|16255.5|14
1641377420000|2022-01-05 10:10:20|16257.7|16255.7|16258.1|16256.1|16258.4|16256.4|16257.5|16255.5|7
1641377430000|2022-01-05 10:10:30|16258|16256|16257.5|16255.5|16258.5|16256.5|16257.5|16255.5|11
1641377440000|2022-01-05 10:10:40|16257.4|16255.4|16257.1|16255.1|16257.5|16255.5|16256.6|16254.6|12
1641377450000|2022-01-05 10:10:50|16256.7|16254.7|16258.1|16256.1|16258.1|16256.1|16256.6|16254.6|19
1641377460000|2022-01-05 10:11:00|16258.2|16256.2|16257.6|16255.6|16258.2|16256.2|16257.2|16255.2|5
1641377470000|2022-01-05 10:11:10|16257.5|16255.5|16257.4|16255.4|16258.5|16256.5|16257.4|16255.4|33
1641377480000|2022-01-05 10:11:20|16257.2|16255.2|16255.5|16253.5|16257.2|16255.2|16254.5|16252.5|36
1641377490000|2022-01-05 10:11:30|16255.6|16253.6|16255|16253|16255.9|16253.9|16254.4|16252.4|13
1641377500000|2022-01-05 10:11:40|16255.1|16253.1|16255.4|16253.4|16255.4|16253.4|16255|16253|4
1641377510000|2022-01-05 10:11:50|16255.5|16253.5|16255.2|16253.2|16256.6|16254.6|16255.2|16253.2|5
1641377520000|2022-01-05 10:12:00|16255.7|16253.7|16256.2|16254.2|16256.6|16254.6|16255.6|16253.6|8
1641377530000|2022-01-05 10:12:10|16256.4|16254.4|16254.4|16252.4|16256.5|16254.5|16254.4|16252.4|3
1641377540000|2022-01-05 10:12:20|16254|16252|16256.7|16254.7|16256.7|16254.7|16253.9|16251.9|22
1641377550000|2022-01-05 10:12:30|16257|16255|16254.7|16252.7|16257.1|16255.1|16254.7|16252.7|3
1641377560000|2022-01-05 10:12:40|16254.9|16252.9|16255.7|16253.7|16255.9|16253.9|16254.1|16252.1|12
1641377570000|2022-01-05 10:12:50|16255.2|16253.2|16249.4|16247.4|16255.2|16253.2|16248.4|16246.4|161
1641377580000|2022-01-05 10:13:00|16249.5|16247.5|16249.2|16247.2|16250|16248|16247.7|16245.7|54
1641377590000|2022-01-05 10:13:10|16249.1|16247.1|16248.4|16246.4|16249.4|16247.4|16248.2|16246.2|18
1641377600000|2022-01-05 10:13:20|16248.5|16246.5|16247.7|16245.7|16249.1|16247.1|16246.6|16244.6|59
1641377610000|2022-01-05 10:13:30|16247.4|16245.4|16246.6|16244.6|16247.6|16245.6|16246.4|16244.4|18
1641377620000|2022-01-05 10:13:40|16246.7|16244.7|16246.7|16244.7|16247.4|16245.4|16246.6|16244.6|13
1641377630000|2022-01-05 10:13:50|16247.1|16245.1|16248.1|16246.1|16248.1|16246.1|16246.5|16244.5|6
1641377640000|2022-01-05 10:14:00|16248.6|16246.6|16247.9|16245.9|16249|16247|16247.2|16245.2|12
1641377650000|2022-01-05 10:14:10|16248|16246|16248.2|16246.2|16248.2|16246.2|16247.1|16245.1|3
1641377660000|2022-01-05 10:14:20|16248.1|16246.1|16248.5|16246.5|16249.2|16247.2|16247.5|16245.5|6
1641377670000|2022-01-05 10:14:30|16247.5|16245.5|16247.7|16245.7|16248|16246|16247.5|16245.5|4
1641377680000|2022-01-05 10:14:40|16247.9|16245.9|16248.1|16246.1|16249.2|16247.2|16247.7|16245.7|7
1641377690000|2022-01-05 10:14:50|16248.2|16246.2|16249.5|16247.5|16249.5|16247.5|16248|16246|13
1641377700000|2022-01-05 10:15:00|16249.2|16247.2|16248.7|16246.7|16249.2|16247.2|16248.5|16246.5|3
1641377710000|2022-01-05 10:15:10|16248.6|16246.6|16249.6|16247.6|16249.6|16247.6|16248.6|16246.6|5
1641377720000|2022-01-05 10:15:20|16249.7|16247.7|16247.9|16245.9|16249.9|16247.9|16247.5|16245.5|12
1641377730000|2022-01-05 10:15:30|16248|16246|16248|16246|16248.1|16246.1|16247.5|16245.5|6
1641377740000|2022-01-05 10:15:40|16248.1|16246.1|16248.5|16246.5|16248.6|16246.6|16247.7|16245.7|7
1641377750000|2022-01-05 10:15:50|16248.4|16246.4|16248.1|16246.1|16248.5|16246.5|16248|16246|2
1641377760000|2022-01-05 10:16:00|16248.2|16246.2|16248.6|16246.6|16248.9|16246.9|16248.2|16246.2|4
1641377770000|2022-01-05 10:16:10|16248.7|16246.7|16248.9|16246.9|16250.1|16248.1|16248.7|16246.7|8
1641377780000|2022-01-05 10:16:20|16249|16247|16248.4|16246.4|16250.1|16248.1|16248.2|16246.2|8
1641377790000|2022-01-05 10:16:30|16247.7|16245.7|16247.9|16245.9|16248.1|16246.1|16247.5|16245.5|5
1641377800000|2022-01-05 10:16:40|16248|16246|16249.2|16247.2|16249.2|16247.2|16248|16246|2
1641377810000|2022-01-05 10:16:50|16248.9|16246.9|16249.2|16247.2|16249.4|16247.4|16248.7|16246.7|5
1641377820000|2022-01-05 10:17:00|16249.5|16247.5|16249.1|16247.1|16249.5|16247.5|16248.6|16246.6|7
1641377830000|2022-01-05 10:17:10|16249.2|16247.2|16250.1|16248.1|16250.1|16248.1|16249.2|16247.2|5
1641377840000|2022-01-05 10:17:20|16250|16248|16249.6|16247.6|16250.7|16248.7|16249.6|16247.6|18
1641377850000|2022-01-05 10:17:30|16249.5|16247.5|16249.7|16247.7|16249.9|16247.9|16249.5|16247.5|2
1641377860000|2022-01-05 10:17:40|16250.2|16248.2|16251|16249|16251.5|16249.5|16250.1|16248.1|14
1641377870000|2022-01-05 10:17:50|16251.4|16249.4|16250.1|16248.1|16251.4|16249.4|16249.7|16247.7|9
1641377880000|2022-01-05 10:18:00|16250.2|16248.2|16250.1|16248.1|16250.9|16248.9|16249.9|16247.9|9
1641377890000|2022-01-05 10:18:10|16250.2|16248.2|16250.2|16248.2|16250.2|16248.2|16250.1|16248.1|1
1641377900000|2022-01-05 10:18:20|16250.1|16248.1|16250|16248|16250.1|16248.1|16249.6|16247.6|4
1641377910000|2022-01-05 10:18:30|16249.6|16247.6|16251|16249|16251.1|16249.1|16249.6|16247.6|1
1641377920000|2022-01-05 10:18:40|16250.9|16248.9|16249.9|16247.9|16250.9|16248.9|16249.7|16247.7|3
1641377930000|2022-01-05 10:18:50|16250|16248|16250.1|16248.1|16250.5|16248.5|16250|16248|1
1641377940000|2022-01-05 10:19:00|16250.2|16248.2|16250.2|16248.2|16251.2|16249.2|16250|16248|11
1641377950000|2022-01-05 10:19:10|16250.4|16248.4|16249.6|16247.6|16250.4|16248.4|16249.6|16247.6|1
1641377960000|2022-01-05 10:19:20|16250.2|16248.2|16250.4|16248.4|16251|16249|16250.1|16248.1|3
1641377970000|2022-01-05 10:19:30|16250.2|16248.2|16249.9|16247.9|16250.4|16248.4|16249.6|16247.6|2
1641377980000|2022-01-05 10:19:40|16250|16248|16251|16249|16251.1|16249.1|16250|16248|4
1641377990000|2022-01-05 10:19:50|16251.1|16249.1|16250|16248|16251.1|16249.1|16249.6|16247.6|3
1641378000000|2022-01-05 10:20:00|16250.1|16248.1|16250|16248|16251.1|16249.1|16250|16248|3
1641378010000|2022-01-05 10:20:10|16250.1|16248.1|16251.7|16249.7|16252.2|16250.2|16250.1|16248.1|38
1641378020000|2022-01-05 10:20:20|16251.6|16249.6|16252.2|16250.2|16253.1|16251.1|16251.5|16249.5|10
1641378030000|2022-01-05 10:20:30|16252.4|16250.4|16253.2|16251.2|16253.2|16251.2|16252.2|16250.2|2
1641378040000|2022-01-05 10:20:40|16253|16251|16253.1|16251.1|16253.9|16251.9|16252.9|16250.9|13
1641378050000|2022-01-05 10:20:50|16253.2|16251.2|16253|16251|16253.4|16251.4|16252.9|16250.9|4
1641378060000|2022-01-05 10:21:00|16253.1|16251.1|16254|16252|16254.5|16252.5|16252.7|16250.7|8
1641378070000|2022-01-05 10:21:10|16254.1|16252.1|16253.7|16251.7|16254.1|16252.1|16253.1|16251.1|4
1641378080000|2022-01-05 10:21:20|16253.9|16251.9|16253.9|16251.9|16254.2|16252.2|16253.6|16251.6|4
1641378090000|2022-01-05 10:21:30|16253.7|16251.7|16252.7|16250.7|16253.9|16251.9|16252.7|16250.7|11
1641378100000|2022-01-05 10:21:40|16253.2|16251.2|16253.4|16251.4|16254|16252|16253.2|16251.2|11
1641378110000|2022-01-05 10:21:50|16253.5|16251.5|16249.5|16247.5|16253.6|16251.6|16249.5|16247.5|43
1641378120000|2022-01-05 10:22:00|16249.2|16247.2|16250.2|16248.2|16250.4|16248.4|16248.7|16246.7|21
1641378130000|2022-01-05 10:22:10|16250.4|16248.4|16249.9|16247.9|16250.4|16248.4|16249.4|16247.4|5
1641378140000|2022-01-05 10:22:20|16250|16248|16249.5|16247.5|16250.5|16248.5|16249.2|16247.2|4
1641378150000|2022-01-05 10:22:30|16251.6|16249.6|16250.2|16248.2|16251.6|16249.6|16250.2|16248.2|12
1641378160000|2022-01-05 10:22:40|16250.4|16248.4|16250|16248|16251.1|16249.1|16249.7|16247.7|7
1641378170000|2022-01-05 10:22:50|16250.1|16248.1|16250.1|16248.1|16250.5|16248.5|16249.7|16247.7|4
1641378180000|2022-01-05 10:23:00|16250|16248|16251|16249|16251.9|16249.9|16249.9|16247.9|7
1641378190000|2022-01-05 10:23:10|16250.9|16248.9|16248.1|16246.1|16251.1|16249.1|16247.9|16245.9|31
1641378200000|2022-01-05 10:23:20|16247.9|16245.9|16246.7|16244.7|16247.9|16245.9|16246.2|16244.2|30
1641378210000|2022-01-05 10:23:30|16246.9|16244.9|16246.7|16244.7|16247.6|16245.6|16246.6|16244.6|17
1641378220000|2022-01-05 10:23:40|16246.5|16244.5|16246.6|16244.6|16247.1|16245.1|16246.4|16244.4|23
1641378230000|2022-01-05 10:23:50|16246.7|16244.7|16247.5|16245.5|16248|16246|16246.7|16244.7|5
1641378240000|2022-01-05 10:24:00|16247.4|16245.4|16247.7|16245.7|16248.6|16246.6|16247.2|16245.2|2
1641378250000|2022-01-05 10:24:10|16247.9|16245.9|16250.1|16248.1|16250.2|16248.2|16247.9|16245.9|17
1641378260000|2022-01-05 10:24:20|16250.2|16248.2|16249.7|16247.7|16250.4|16248.4|16249.7|16247.7|4
1641378270000|2022-01-05 10:24:30|16249.9|16247.9|16249.7|16247.7|16250.1|16248.1|16249.6|16247.6|0
1641378280000|2022-01-05 10:24:40|16249.6|16247.6|16248.1|16246.1|16250|16248|16247.9|16245.9|6
1641378290000|2022-01-05 10:24:50|16248.2|16246.2|16248.7|16246.7|16248.9|16246.9|16248.1|16246.1|4
1641378300000|2022-01-05 10:25:00|16248.6|16246.6|16248.9|16246.9|16249.2|16247.2|16248.4|16246.4|2
1641378310000|2022-01-05 10:25:10|16249|16247|16251.1|16249.1|16251.1|16249.1|16248.7|16246.7|5
1641378320000|2022-01-05 10:25:20|16251.4|16249.4|16250.4|16248.4|16251.6|16249.6|16250.4|16248.4|6
1641378330000|2022-01-05 10:25:30|16250.5|16248.5|16250.6|16248.6|16250.7|16248.7|16249.7|16247.7|0
1641378340000|2022-01-05 10:25:40|16250.7|16248.7|16250.7|16248.7|16251|16249|16250.1|16248.1|1
1641378350000|2022-01-05 10:25:50|16250.6|16248.6|16251.2|16249.2|16251.2|16249.2|16250.4|16248.4|0
1641378360000|2022-01-05 10:26:00|16251.1|16249.1|16251|16249|16251.1|16249.1|16250|16248|4
1641378370000|2022-01-05 10:26:10|16251.1|16249.1|16251|16249|16251.1|16249.1|16250.2|16248.2|3
1641378380000|2022-01-05 10:26:20|16250.9|16248.9|16250.5|16248.5|16250.9|16248.9|16250.5|16248.5|0
1641378390000|2022-01-05 10:26:30|16250.4|16248.4|16250.1|16248.1|16250.4|16248.4|16249.5|16247.5|7
1641378400000|2022-01-05 10:26:40|16250|16248|16250.5|16248.5|16250.7|16248.7|16249.9|16247.9|2
1641378410000|2022-01-05 10:26:50|16250.7|16248.7|16250.4|16248.4|16250.7|16248.7|16250.2|16248.2|0
1641378420000|2022-01-05 10:27:00|16250.7|16248.7|16250.5|16248.5|16250.7|16248.7|16250.2|16248.2|2
1641378430000|2022-01-05 10:27:10|16250.6|16248.6|16250.9|16248.9|16250.9|16248.9|16250.5|16248.5|1
1641378440000|2022-01-05 10:27:20|16250.7|16248.7|16251.6|16249.6|16251.7|16249.7|16250.6|16248.6|5
1641378450000|2022-01-05 10:27:30|16251.7|16249.7|16251.5|16249.5|16252.5|16250.5|16251.4|16249.4|5
1641378460000|2022-01-05 10:27:40|16251.6|16249.6|16251.6|16249.6|16252.2|16250.2|16251.4|16249.4|0
1641378470000|2022-01-05 10:27:50|16251.5|16249.5|16250.5|16248.5|16251.5|16249.5|16250.5|16248.5|3
1641378480000|2022-01-05 10:28:00|16250.4|16248.4|16251|16249|16251.1|16249.1|16250.4|16248.4|1
1641378490000|2022-01-05 10:28:10|16250.9|16248.9|16250.6|16248.6|16251.6|16249.6|16250.5|16248.5|3
1641378500000|2022-01-05 10:28:20|16250.5|16248.5|16250.1|16248.1|16250.6|16248.6|16250|16248|13
1641378510000|2022-01-05 10:28:30|16250.7|16248.7|16251.1|16249.1|16251.1|16249.1|16250.7|16248.7|2
1641378520000|2022-01-05 10:28:40|16251.2|16249.2|16250.9|16248.9|16251.2|16249.2|16250.7|16248.7|2
1641378530000|2022-01-05 10:28:50|16251.1|16249.1|16251.6|16249.6|16251.6|16249.6|16250.7|16248.7|1
1641378540000|2022-01-05 10:29:00|16252.2|16250.2|16252.1|16250.1|16252.2|16250.2|16251.7|16249.7|10
1641378550000|2022-01-05 10:29:10|16252.2|16250.2|16252.5|16250.5|16252.5|16250.5|16252.2|16250.2|0
1641378560000|2022-01-05 10:29:20|16252.1|16250.1|16252.5|16250.5|16253|16251|16251.9|16249.9|7
1641378570000|2022-01-05 10:29:30|16252.6|16250.6|16256.2|16254.2|16256.6|16254.6|16252.6|16250.6|21
1641378580000|2022-01-05 10:29:40|16256.4|16254.4|16256.2|16254.2|16256.7|16254.7|16255.7|16253.7|16
1641378590000|2022-01-05 10:29:50|16256.1|16254.1|16256.7|16254.7|16257.5|16255.5|16255.7|16253.7|47
1641378600000|2022-01-05 10:30:00|16257|16255|16260.2|16258.2|16261.7|16259.7|16255.9|16253.9|117
1641378610000|2022-01-05 10:30:10|16260.4|16258.4|16262.6|16260.6|16263.5|16261.5|16260.2|16258.2|165
1641378620000|2022-01-05 10:30:20|16262.5|16260.5|16262.6|16260.6|16262.7|16260.7|16262|16260|20
1641378630000|2022-01-05 10:30:30|16262.7|16260.7|16265|16263|16265.2|16263.2|16262.7|16260.7|56
1641378640000|2022-01-05 10:30:40|16264.9|16262.9|16265.2|16263.2|16266|16264|16264.6|16262.6|48
1641378650000|2022-01-05 10:30:50|16265.4|16263.4|16265.2|16263.2|16265.5|16263.5|16264.4|16262.4|25
1641378660000|2022-01-05 10:31:00|16265.1|16263.1|16263.7|16261.7|16265.1|16263.1|16263.2|16261.2|14
1641378670000|2022-01-05 10:31:10|16263.5|16261.5|16266|16264|16266|16264|16263.5|16261.5|6
1641378680000|2022-01-05 10:31:20|16265.7|16263.7|16266|16264|16266.2|16264.2|16265|16263|22
1641378690000|2022-01-05 10:31:30|16265.7|16263.7|16266.6|16264.6|16266.9|16264.9|16265.7|16263.7|12
1641378700000|2022-01-05 10:31:40|16266.2|16264.2|16265.7|16263.7|16266.2|16264.2|16264.7|16262.7|50
1641378710000|2022-01-05 10:31:50|16265.6|16263.6|16266.5|16264.5|16266.7|16264.7|16265.6|16263.6|8
1641378720000|2022-01-05 10:32:00|16266.4|16264.4|16266.2|16264.2|16266.9|16264.9|16265.6|16263.6|9
1641378730000|2022-01-05 10:32:10|16266.4|16264.4|16266.9|16264.9|16266.9|16264.9|16266.1|16264.1|4
1641378740000|2022-01-05 10:32:20|16266.7|16264.7|16257.6|16255.6|16267|16265|16255|16253|303
1641378750000|2022-01-05 10:32:30|16257.5|16255.5|16254.2|16252.2|16258.5|16256.5|16254.2|16252.2|75
1641378760000|2022-01-05 10:32:40|16254.6|16252.6|16256.5|16254.5|16256.5|16254.5|16254.6|16252.6|36
1641378770000|2022-01-05 10:32:50|16256.4|16254.4|16255.7|16253.7|16256.5|16254.5|16255.4|16253.4|13
1641378780000|2022-01-05 10:33:00|16255.9|16253.9|16252.6|16250.6|16256.4|16254.4|16252.4|16250.4|44
1641378790000|2022-01-05 10:33:10|16253|16251|16252.4|16250.4|16253|16251|16252.1|16250.1|14
1641378800000|2022-01-05 10:33:20|16252.9|16250.9|16250|16248|16253|16251|16250|16248|66
1641378810000|2022-01-05 10:33:30|16250.2|16248.2|16250.1|16248.1|16251.5|16249.5|16249.6|16247.6|33
1641378820000|2022-01-05 10:33:40|16250.2|16248.2|16250.9|16248.9|16251.1|16249.1|16250.2|16248.2|34
1641378830000|2022-01-05 10:33:50|16251.1|16249.1|16250.6|16248.6|16252|16250|16250|16248|10
1641378840000|2022-01-05 10:34:00|16250.2|16248.2|16250.4|16248.4|16251.1|16249.1|16250.1|16248.1|21
1641378850000|2022-01-05 10:34:10|16250.2|16248.2|16249|16247|16250.2|16248.2|16248.9|16246.9|11
1641378860000|2022-01-05 10:34:20|16248.2|16246.2|16248.2|16246.2|16249.7|16247.7|16248.2|16246.2|47
1641378870000|2022-01-05 10:34:30|16248|16246|16250|16248|16250.1|16248.1|16248|16246|14
1641378880000|2022-01-05 10:34:40|16249.9|16247.9|16251.7|16249.7|16252|16250|16249.9|16247.9|12
1641378890000|2022-01-05 10:34:50|16251.9|16249.9|16250.4|16248.4|16251.9|16249.9|16249.9|16247.9|20
1641378900000|2022-01-05 10:35:00|16250.2|16248.2|16248.4|16246.4|16252|16250|16248.4|16246.4|15
1641378910000|2022-01-05 10:35:10|16248.2|16246.2|16249.5|16247.5|16249.6|16247.6|16247.7|16245.7|15
1641378920000|2022-01-05 10:35:20|16249.4|16247.4|16248.9|16246.9|16249.5|16247.5|16248.9|16246.9|6
1641378930000|2022-01-05 10:35:30|16248.2|16246.2|16245.4|16243.4|16248.9|16246.9|16245.2|16243.2|56
1641378940000|2022-01-05 10:35:40|16245.5|16243.5|16245.6|16243.6|16246|16244|16245.2|16243.2|27
1641378950000|2022-01-05 10:35:50|16245.7|16243.7|16247.1|16245.1|16247.2|16245.2|16245.2|16243.2|13
1641378960000|2022-01-05 10:36:00|16247|16245|16243.5|16241.5|16247.1|16245.1|16243.5|16241.5|16
1641378970000|2022-01-05 10:36:10|16243.6|16241.6|16242.2|16240.2|16243.7|16241.7|16242.2|16240.2|28
1641378980000|2022-01-05 10:36:20|16242.1|16240.1|16241.2|16239.2|16242.7|16240.7|16241.1|16239.1|61
1641378990000|2022-01-05 10:36:30|16241.6|16239.6|16241.6|16239.6|16242.1|16240.1|16240.7|16238.7|22
1641379000000|2022-01-05 10:36:40|16241.7|16239.7|16244.9|16242.9|16245.4|16243.4|16241.7|16239.7|19
1641379010000|2022-01-05 10:36:50|16245.1|16243.1|16246.6|16244.6|16247.7|16245.7|16245.1|16243.1|17
1641379020000|2022-01-05 10:37:00|16246.7|16244.7|16247.1|16245.1|16247.9|16245.9|16246.1|16244.1|27
1641379030000|2022-01-05 10:37:10|16246.7|16244.7|16246.6|16244.6|16247.5|16245.5|16246.4|16244.4|21
1641379040000|2022-01-05 10:37:20|16246.7|16244.7|16246.9|16244.9|16247.2|16245.2|16246.6|16244.6|5
1641379050000|2022-01-05 10:37:30|16246.6|16244.6|16245.4|16243.4|16246.6|16244.6|16245.4|16243.4|4
1641379060000|2022-01-05 10:37:40|16245.2|16243.2|16245.4|16243.4|16245.5|16243.5|16245.1|16243.1|7
1641379070000|2022-01-05 10:37:50|16245.2|16243.2|16243.6|16241.6|16245.2|16243.2|16242.7|16240.7|23
1641379080000|2022-01-05 10:38:00|16243.7|16241.7|16242.4|16240.4|16243.7|16241.7|16242.2|16240.2|6
1641379090000|2022-01-05 10:38:10|16242.6|16240.6|16242.6|16240.6|16243.9|16241.9|16242.6|16240.6|13
1641379100000|2022-01-05 10:38:20|16242.9|16240.9|16242.2|16240.2|16242.9|16240.9|16242.2|16240.2|12
1641379110000|2022-01-05 10:38:30|16240.6|16238.6|16238|16236|16240.6|16238.6|16237.6|16235.6|53
1641379120000|2022-01-05 10:38:40|16237.9|16235.9|16238.2|16236.2|16238.6|16236.6|16237.9|16235.9|12
1641379130000|2022-01-05 10:38:50|16238.4|16236.4|16239.2|16237.2|16239.2|16237.2|16238.1|16236.1|13
1641379140000|2022-01-05 10:39:00|16239.1|16237.1|16241.5|16239.5|16241.7|16239.7|16238.6|16236.6|22
1641379150000|2022-01-05 10:39:10|16241.6|16239.6|16241.4|16239.4|16243|16241|16241.2|16239.2|10
1641379160000|2022-01-05 10:39:20|16241.2|16239.2|16241.5|16239.5|16241.5|16239.5|16240.6|16238.6|16
1641379170000|2022-01-05 10:39:30|16241.6|16239.6|16242.1|16240.1|16242.4|16240.4|16241.5|16239.5|11
1641379180000|2022-01-05 10:39:40|16242.2|16240.2|16241.5|16239.5|16243|16241|16241.5|16239.5|4
1641379190000|2022-01-05 10:39:50|16242.1|16240.1|16240.6|16238.6|16242.2|16240.2|16240.6|16238.6|6
1641379200000|2022-01-05 10:40:00|16240.7|16238.7|16241.2|16239.2|16243|16241|16240.7|16238.7|17
1641379210000|2022-01-05 10:40:10|16241.4|16239.4|16241.6|16239.6|16241.9|16239.9|16240.7|16238.7|4
1641379220000|2022-01-05 10:40:20|16241.5|16239.5|16241.4|16239.4|16241.6|16239.6|16240.6|16238.6|1
1641379230000|2022-01-05 10:40:30|16241.2|16239.2|16241.1|16239.1|16241.4|16239.4|16240.5|16238.5|9
1641379240000|2022-01-05 10:40:40|16241|16239|16239|16237|16241|16239|16239|16237|13
1641379250000|2022-01-05 10:40:50|16238.9|16236.9|16238.6|16236.6|16239.1|16237.1|16238.6|16236.6|5
1641379260000|2022-01-05 10:41:00|16238.2|16236.2|16237.5|16235.5|16238.2|16236.2|16236.4|16234.4|27
1641379270000|2022-01-05 10:41:10|16237.6|16235.6|16238|16236|16238.4|16236.4|16237.4|16235.4|11
1641379280000|2022-01-05 10:41:20|16239|16237|16240.7|16238.7|16240.7|16238.7|16238.7|16236.7|25
1641379290000|2022-01-05 10:41:30|16240.6|16238.6|16239.5|16237.5|16240.7|16238.7|16238.9|16236.9|6
1641379300000|2022-01-05 10:41:40|16239.4|16237.4|16238.7|16236.7|16239.4|16237.4|16238.6|16236.6|7
1641379310000|2022-01-05 10:41:50|16238.6|16236.6|16239.1|16237.1|16239.5|16237.5|16237.9|16235.9|4
1641379320000|2022-01-05 10:42:00|16239.2|16237.2|16241.5|16239.5|16241.5|16239.5|16238.7|16236.7|26
1641379330000|2022-01-05 10:42:10|16241.4|16239.4|16241.4|16239.4|16241.5|16239.5|16240.6|16238.6|9
1641379340000|2022-01-05 10:42:20|16241.2|16239.2|16241.9|16239.9|16242|16240|16241.2|16239.2|6
1641379350000|2022-01-05 10:42:30|16241.5|16239.5|16241.7|16239.7|16242|16240|16241.5|16239.5|2
1641379360000|2022-01-05 10:42:40|16241.9|16239.9|16242|16240|16242.5|16240.5|16241.5|16239.5|26
1641379370000|2022-01-05 10:42:50|16242.1|16240.1|16241.7|16239.7|16242.7|16240.7|16241.7|16239.7|29
1641379380000|2022-01-05 10:43:00|16239.7|16237.7|16240.5|16238.5|16241|16239|16239.7|16237.7|8
1641379390000|2022-01-05 10:43:10|16240.4|16238.4|16240.2|16238.2|16240.7|16238.7|16239.4|16237.4|6
1641379400000|2022-01-05 10:43:20|16240.1|16238.1|16241.1|16239.1|16241.1|16239.1|16240|16238|15
1641379410000|2022-01-05 10:43:30|16241.2|16239.2|16238|16236|16241.2|16239.2|16238|16236|15
1641379420000|2022-01-05 10:43:40|16237.9|16235.9|16237.5|16235.5|16238.2|16236.2|16237.1|16235.1|34
1641379430000|2022-01-05 10:43:50|16237.1|16235.1|16237.4|16235.4|16237.5|16235.5|16236.4|16234.4|14
1641379440000|2022-01-05 10:44:00|16236.4|16234.4|16237|16235|16237|16235|16235.9|16233.9|27
1641379450000|2022-01-05 10:44:10|16236.7|16234.7|16235.5|16233.5|16237.6|16235.6|16234.6|16232.6|44
1641379460000|2022-01-05 10:44:20|16235.4|16233.4|16234.6|16232.6|16235.4|16233.4|16234.5|16232.5|17
1641379470000|2022-01-05 10:44:30|16234.2|16232.2|16234.7|16232.7|16235.6|16233.6|16234.2|16232.2|17
1641379480000|2022-01-05 10:44:40|16235|16233|16234.6|16232.6|16235|16233|16234.1|16232.1|16
1641379490000|2022-01-05 10:44:50|16234.5|16232.5|16234.4|16232.4|16234.5|16232.5|16232.5|16230.5|41
1641379500000|2022-01-05 10:45:00|16234|16232|16235.5|16233.5|16235.9|16233.9|16234|16232|21
1641379510000|2022-01-05 10:45:10|16235.4|16233.4|16232.5|16230.5|16235.4|16233.4|16232.5|16230.5|8
1641379520000|2022-01-05 10:45:20|16232.7|16230.7|16235.9|16233.9|16235.9|16233.9|16231.6|16229.6|47
1641379530000|2022-01-05 10:45:30|16236|16234|16235.4|16233.4|16236|16234|16234.6|16232.6|10
1641379540000|2022-01-05 10:45:40|16235.5|16233.5|16234.7|16232.7|16235.6|16233.6|16234.7|16232.7|5
1641379550000|2022-01-05 10:45:50|16234.9|16232.9|16236.9|16234.9|16237.1|16235.1|16234.7|16232.7|9
1641379560000|2022-01-05 10:46:00|16236.1|16234.1|16236.6|16234.6|16236.6|16234.6|16235.5|16233.5|11
1641379570000|2022-01-05 10:46:10|16235.4|16233.4|16236.6|16234.6|16236.6|16234.6|16234.9|16232.9|11
1641379580000|2022-01-05 10:46:20|16236.7|16234.7|16236.9|16234.9|16237.2|16235.2|16236.5|16234.5|4
1641379590000|2022-01-05 10:46:30|16237.1|16235.1|16233.7|16231.7|16237.5|16235.5|16233.1|16231.1|17
1641379600000|2022-01-05 10:46:40|16233.6|16231.6|16233.2|16231.2|16233.7|16231.7|16232.6|16230.6|5
1641379610000|2022-01-05 10:46:50|16233.5|16231.5|16233.5|16231.5|16234|16232|16232.9|16230.9|8
1641379620000|2022-01-05 10:47:00|16233.4|16231.4|16233.5|16231.5|16234.4|16232.4|16233.1|16231.1|8
1641379630000|2022-01-05 10:47:10|16233.4|16231.4|16233.4|16231.4|16233.7|16231.7|16232.7|16230.7|9
1641379640000|2022-01-05 10:47:20|16233.5|16231.5|16233.5|16231.5|16233.7|16231.7|16232.9|16230.9|19
1641379650000|2022-01-05 10:47:30|16233.6|16231.6|16234.5|16232.5|16234.5|16232.5|16233.2|16231.2|3
1641379660000|2022-01-05 10:47:40|16234.6|16232.6|16234.5|16232.5|16234.6|16232.6|16234.1|16232.1|2
1641379670000|2022-01-05 10:47:50|16234.4|16232.4|16234.2|16232.2|16234.5|16232.5|16233.2|16231.2|12
1641379680000|2022-01-05 10:48:00|16234.4|16232.4|16234.1|16232.1|16234.4|16232.4|16233.2|16231.2|6
1641379690000|2022-01-05 10:48:10|16234|16232|16234.5|16232.5|16234.6|16232.6|16234|16232|2
1641379700000|2022-01-05 10:48:20|16234.6|16232.6|16235.5|16233.5|16236|16234|16234.5|16232.5|14
1641379710000|2022-01-05 10:48:30|16235.7|16233.7|16235.4|16233.4|16236|16234|16235.2|16233.2|4
1641379720000|2022-01-05 10:48:40|16235.5|16233.5|16235.1|16233.1|16235.6|16233.6|16234.6|16232.6|13
1641379730000|2022-01-05 10:48:50|16235.2|16233.2|16235.6|16233.6|16235.6|16233.6|16235|16233|1
1641379740000|2022-01-05 10:49:00|16235.7|16233.7|16236.4|16234.4|16236.4|16234.4|16235.5|16233.5|5
1641379750000|2022-01-05 10:49:10|16235.9|16233.9|16236.2|16234.2|16236.7|16234.7|16235.5|16233.5|5
1641379760000|2022-01-05 10:49:20|16236.6|16234.6|16235.2|16233.2|16236.7|16234.7|16235.1|16233.1|10
1641379770000|2022-01-05 10:49:30|16235.4|16233.4|16236.7|16234.7|16236.9|16234.9|16235.2|16233.2|3
1641379780000|2022-01-05 10:49:40|16237.2|16235.2|16237.4|16235.4|16237.4|16235.4|16236.9|16234.9|9
1641379790000|2022-01-05 10:49:50|16237.5|16235.5|16236.6|16234.6|16237.5|16235.5|16236.1|16234.1|2
1641379800000|2022-01-05 10:50:00|16236.5|16234.5|16239|16237|16239|16237|16236.5|16234.5|22
1641379810000|2022-01-05 10:50:10|16238.6|16236.6|16239.6|16237.6|16239.7|16237.7|16237.4|16235.4|17
1641379820000|2022-01-05 10:50:20|16239.5|16237.5|16239|16237|16239.5|16237.5|16238.1|16236.1|13
1641379830000|2022-01-05 10:50:30|16239.1|16237.1|16239.4|16237.4|16239.7|16237.7|16238.7|16236.7|10
1641379840000|2022-01-05 10:50:40|16239.2|16237.2|16239.1|16237.1|16239.4|16237.4|16238.7|16236.7|2
1641379850000|2022-01-05 10:50:50|16239|16237|16239.2|16237.2|16239.2|16237.2|16238.7|16236.7|0
1641379860000|2022-01-05 10:51:00|16239.4|16237.4|16239.2|16237.2|16240|16238|16239.2|16237.2|14
1641379870000|2022-01-05 10:51:10|16239.4|16237.4|16239.2|16237.2|16239.9|16237.9|16239.2|16237.2|2
1641379880000|2022-01-05 10:51:20|16239.4|16237.4|16237.4|16235.4|16240|16238|16237.4|16235.4|25
1641379890000|2022-01-05 10:51:30|16237.5|16235.5|16236.9|16234.9|16237.7|16235.7|16236.6|16234.6|6
1641379900000|2022-01-05 10:51:40|16237|16235|16236.2|16234.2|16237.4|16235.4|16236.1|16234.1|5
1641379910000|2022-01-05 10:51:50|16235.6|16233.6|16233.4|16231.4|16236|16234|16233.2|16231.2|48
1641379920000|2022-01-05 10:52:00|16233.1|16231.1|16231.7|16229.7|16233.4|16231.4|16231.2|16229.2|30
1641379930000|2022-01-05 10:52:10|16231.9|16229.9|16232.1|16230.1|16232.9|16230.9|16231.7|16229.7|10
1641379940000|2022-01-05 10:52:20|16232|16230|16231.6|16229.6|16232.2|16230.2|16231.4|16229.4|16
1641379950000|2022-01-05 10:52:30|16231.5|16229.5|16231.5|16229.5|16232|16230|16230.9|16228.9|15
1641379960000|2022-01-05 10:52:40|16231.4|16229.4|16231.2|16229.2|16232|16230|16231.1|16229.1|3
1641379970000|2022-01-05 10:52:50|16231.1|16229.1|16231.5|16229.5|16232.1|16230.1|16230.7|16228.7|30
1641379980000|2022-01-05 10:53:00|16231.6|16229.6|16232.2|16230.2|16232.7|16230.7|16231.6|16229.6|4
1641379990000|2022-01-05 10:53:10|16232.6|16230.6|16233.4|16231.4|16233.5|16231.5|16232.2|16230.2|12
1641380000000|2022-01-05 10:53:20|16233.2|16231.2|16232.6|16230.6|16233.5|16231.5|16232.4|16230.4|8
1641380010000|2022-01-05 10:53:30|16232.9|16230.9|16233.4|16231.4|16233.4|16231.4|16232.6|16230.6|5
1641380020000|2022-01-05 10:53:40|16233.2|16231.2|16233.5|16231.5|16233.5|16231.5|16233.2|16231.2|3
1641380030000|2022-01-05 10:53:50|16233.6|16231.6|16234.1|16232.1|16235.1|16233.1|16233.5|16231.5|7
1641380040000|2022-01-05 10:54:00|16234|16232|16234.4|16232.4|16235.4|16233.4|16234|16232|3
1641380050000|2022-01-05 10:54:10|16234.9|16232.9|16234.2|16232.2|16235.7|16233.7|16234.2|16232.2|21
1641380060000|2022-01-05 10:54:20|16233.9|16231.9|16234.1|16232.1|16234.2|16232.2|16233.2|16231.2|1
1641380070000|2022-01-05 10:54:30|16234|16232|16233|16231|16234|16232|16232.9|16230.9|3
1641380080000|2022-01-05 10:54:40|16232.9|16230.9|16233.9|16231.9|16234|16232|16232.5|16230.5|5
1641380090000|2022-01-05 10:54:50|16233.7|16231.7|16233.7|16231.7|16234|16232|16233.5|16231.5|1
1641380100000|2022-01-05 10:55:00|16233.9|16231.9|16234.7|16232.7|16234.7|16232.7|16233.5|16231.5|5
1641380110000|2022-01-05 10:55:10|16235.1|16233.1|16234.5|16232.5|16235.6|16233.6|16233.7|16231.7|10
1641380120000|2022-01-05 10:55:20|16234.7|16232.7|16235.5|16233.5|16235.5|16233.5|16234.5|16232.5|0
1641380130000|2022-01-05 10:55:30|16235.4|16233.4|16234.9|16232.9|16236|16234|16234.9|16232.9|5
1641380140000|2022-01-05 10:55:40|16235|16233|16235|16233|16235.2|16233.2|16234.7|16232.7|2
1641380150000|2022-01-05 10:55:50|16234.9|16232.9|16235.6|16233.6|16235.6|16233.6|16234.7|16232.7|6
1641380160000|2022-01-05 10:56:00|16235.7|16233.7|16235.5|16233.5|16235.7|16233.7|16234.7|16232.7|11
1641380170000|2022-01-05 10:56:10|16235.6|16233.6|16235.6|16233.6|16236.5|16234.5|16235.6|16233.6|12
1641380180000|2022-01-05 10:56:20|16235|16233|16235|16233|16235|16233|16234.7|16232.7|4
1641380190000|2022-01-05 10:56:30|16235.5|16233.5|16237.1|16235.1|16238.1|16236.1|16235.5|16233.5|23
1641380200000|2022-01-05 10:56:40|16237.6|16235.6|16238.2|16236.2|16238.4|16236.4|16237.5|16235.5|11
1641380210000|2022-01-05 10:56:50|16238.1|16236.1|16240.7|16238.7|16241|16239|16238.1|16236.1|37
1641380220000|2022-01-05 10:57:00|16240.9|16238.9|16239.9|16237.9|16242.4|16240.4|16239.9|16237.9|40
1641380230000|2022-01-05 10:57:10|16239.7|16237.7|16239.9|16237.9|16240|16238|16238.5|16236.5|13
1641380240000|2022-01-05 10:57:20|16240|16238|16240.5|16238.5|16240.5|16238.5|16240|16238|2
1641380250000|2022-01-05 10:57:30|16240.4|16238.4|16240.2|16238.2|16240.5|16238.5|16240.1|16238.1|5
1641380260000|2022-01-05 10:57:40|16240.5|16238.5|16239.1|16237.1|16240.5|16238.5|16239.1|16237.1|15
1641380270000|2022-01-05 10:57:50|16239|16237|16239.6|16237.6|16239.7|16237.7|16239|16237|6
1641380280000|2022-01-05 10:58:00|16239.5|16237.5|16239.6|16237.6|16240|16238|16238.6|16236.6|21
1641380290000|2022-01-05 10:58:10|16239.5|16237.5|16237.7|16235.7|16239.7|16237.7|16237.7|16235.7|18
1641380300000|2022-01-05 10:58:20|16237.6|16235.6|16236.6|16234.6|16238|16236|16236.6|16234.6|4
1641380310000|2022-01-05 10:58:30|16236.9|16234.9|16235.9|16233.9|16236.9|16234.9|16235.6|16233.6|6
1641380320000|2022-01-05 10:58:40|16235.7|16233.7|16235.7|16233.7|16236|16234|16235.1|16233.1|13
1641380330000|2022-01-05 10:58:50|16235.6|16233.6|16235.7|16233.7|16236.1|16234.1|16235.5|16233.5|5
1641380340000|2022-01-05 10:59:00|16235.5|16233.5|16235.9|16233.9|16235.9|16233.9|16235.4|16233.4|4
1641380350000|2022-01-05 10:59:10|16235.6|16233.6|16235.5|16233.5|16235.9|16233.9|16235.2|16233.2|3
1641380360000|2022-01-05 10:59:20|16235.4|16233.4|16235.2|16233.2|16235.5|16233.5|16235|16233|1
1641380370000|2022-01-05 10:59:30|16235.1|16233.1|16235.4|16233.4|16235.4|16233.4|16235.1|16233.1|1
1641380380000|2022-01-05 10:59:40|16233.5|16231.5|16234.7|16232.7|16234.7|16232.7|16233.5|16231.5|29
1641380390000|2022-01-05 10:59:50|16234.9|16232.9|16234|16232|16235.1|16233.1|16233.7|16231.7|1
1641380400000|2022-01-05 11:00:00|16233.9|16231.9|16231|16229|16234.1|16232.1|16231|16229|34
1641380410000|2022-01-05 11:00:10|16230.9|16228.9|16229.5|16227.5|16231.2|16229.2|16229|16227|55
1641380420000|2022-01-05 11:00:20|16230|16228|16235.7|16233.7|16235.9|16233.9|16230|16228|51
1641380430000|2022-01-05 11:00:30|16235.6|16233.6|16235.4|16233.4|16235.9|16233.9|16234.9|16232.9|17
1641380440000|2022-01-05 11:00:40|16235.7|16233.7|16235.2|16233.2|16237.4|16235.4|16235.2|16233.2|23
1641380450000|2022-01-05 11:00:50|16235.1|16233.1|16234.4|16232.4|16235.2|16233.2|16234.1|16232.1|2
1641380460000|2022-01-05 11:01:00|16234.2|16232.2|16233.7|16231.7|16234.5|16232.5|16233.6|16231.6|10
1641380470000|2022-01-05 11:01:10|16233.6|16231.6|16233.6|16231.6|16233.9|16231.9|16233.1|16231.1|12
1641380480000|2022-01-05 11:01:20|16233.4|16231.4|16233.1|16231.1|16233.6|16231.6|16233|16231|2
1641380490000|2022-01-05 11:01:30|16233|16231|16233.1|16231.1|16233.7|16231.7|16232.5|16230.5|11
1641380500000|2022-01-05 11:01:40|16232.9|16230.9|16232.4|16230.4|16232.9|16230.9|16232.1|16230.1|1
1641380510000|2022-01-05 11:01:50|16232.5|16230.5|16234.2|16232.2|16234.4|16232.4|16232.5|16230.5|9
1641380520000|2022-01-05 11:02:00|16234.1|16232.1|16234|16232|16234.2|16232.2|16233.6|16231.6|2
1641380530000|2022-01-05 11:02:10|16234.2|16232.2|16234.2|16232.2|16234.2|16232.2|16233.9|16231.9|6
1641380540000|2022-01-05 11:02:20|16234.1|16232.1|16236.9|16234.9|16237.5|16235.5|16234.1|16232.1|21
1641380550000|2022-01-05 11:02:30|16237|16235|16238.9|16236.9|16239.2|16237.2|16237|16235|29
1641380560000|2022-01-05 11:02:40|16238.7|16236.7|16235.1|16233.1|16238.7|16236.7|16235.1|16233.1|30
1641380570000|2022-01-05 11:02:50|16235|16233|16235.2|16233.2|16235.6|16233.6|16234.9|16232.9|1
1641380580000|2022-01-05 11:03:00|16235.1|16233.1|16235.9|16233.9|16235.9|16233.9|16233.9|16231.9|13
1641380590000|2022-01-05 11:03:10|16235.7|16233.7|16236.2|16234.2|16236.2|16234.2|16235.2|16233.2|10
1641380600000|2022-01-05 11:03:20|16236.1|16234.1|16234.7|16232.7|16236.1|16234.1|16234.7|16232.7|0
1641380610000|2022-01-05 11:03:30|16234.9|16232.9|16235.6|16233.6|16236.1|16234.1|16234.9|16232.9|1
1641380620000|2022-01-05 11:03:40|16234.6|16232.6|16230.9|16228.9|16234.6|16232.6|16230.5|16228.5|41
1641380630000|2022-01-05 11:03:50|16231.1|16229.1|16229.6|16227.6|16231.1|16229.1|16229.2|16227.2|16
1641380640000|2022-01-05 11:04:00|16229.7|16227.7|16230.5|16228.5|16231.2|16229.2|16229.6|16227.6|38
1641380650000|2022-01-05 11:04:10|16230.4|16228.4|16229.7|16227.7|16230.5|16228.5|16226|16224|184
1641380660000|2022-01-05 11:04:20|16229.9|16227.9|16230|16228|16230.4|16228.4|16229|16227|11
1641380670000|2022-01-05 11:04:30|16229.9|16227.9|16231|16229|16231.4|16229.4|16229.6|16227.6|6
1641380680000|2022-01-05 11:04:40|16231.2|16229.2|16231.1|16229.1|16231.6|16229.6|16230.1|16228.1|6
1641380690000|2022-01-05 11:04:50|16229.4|16227.4|16228.4|16226.4|16229.9|16227.9|16228.2|16226.2|18
1641380700000|2022-01-05 11:05:00|16228.5|16226.5|16229.5|16227.5|16230|16228|16228.5|16226.5|10
1641380710000|2022-01-05 11:05:10|16229.6|16227.6|16230|16228|16230.2|16228.2|16229.5|16227.5|2
1641380720000|2022-01-05 11:05:20|16230.2|16228.2|16229.4|16227.4|16230.2|16228.2|16228.5|16226.5|18
1641380730000|2022-01-05 11:05:30|16229.2|16227.2|16228|16226|16229.2|16227.2|16228|16226|20
1641380740000|2022-01-05 11:05:40|16228.1|16226.1|16230.1|16228.1|16230.6|16228.6|16228.1|16226.1|19
1641380750000|2022-01-05 11:05:50|16229.7|16227.7|16227.4|16225.4|16230.1|16228.1|16227|16225|27
1641380760000|2022-01-05 11:06:00|16227.6|16225.6|16223.9|16221.9|16227.9|16225.9|16223.9|16221.9|47
1641380770000|2022-01-05 11:06:10|16223.6|16221.6|16225.2|16223.2|16225.2|16223.2|16222.9|16220.9|65
1641380780000|2022-01-05 11:06:20|16225|16223|16223.2|16221.2|16225.2|16223.2|16222.7|16220.7|15
1641380790000|2022-01-05 11:06:30|16223.4|16221.4|16223.4|16221.4|16223.6|16221.6|16222.2|16220.2|27
1641380800000|2022-01-05 11:06:40|16223.2|16221.2|16221.9|16219.9|16223.2|16221.2|16221.5|16219.5|20
1641380810000|2022-01-05 11:06:50|16222.1|16220.1|16222.6|16220.6|16223.5|16221.5|16222.1|16220.1|30
1641380820000|2022-01-05 11:07:00|16222.4|16220.4|16221.2|16219.2|16222.4|16220.4|16220.1|16218.1|36
1641380830000|2022-01-05 11:07:10|16221.4|16219.4|16219.6|16217.6|16221.4|16219.4|16219.5|16217.5|18
1641380840000|2022-01-05 11:07:20|16220|16218|16218.9|16216.9|16221.4|16219.4|16218.7|16216.7|53
1641380850000|2022-01-05 11:07:30|16219.1|16217.1|16217.6|16215.6|16219.2|16217.2|16216.9|16214.9|69
1641380860000|2022-01-05 11:07:40|16217.9|16215.9|16216.5|16214.5|16217.9|16215.9|16215.7|16213.7|48
1641380870000|2022-01-05 11:07:50|16217.1|16215.1|16217.6|16215.6|16218|16216|16217|16215|37
1641380880000|2022-01-05 11:08:00|16217.4|16215.4|16220.7|16218.7|16220.7|16218.7|16217.4|16215.4|36
1641380890000|2022-01-05 11:08:10|16220.9|16218.9|16220.6|16218.6|16220.9|16218.9|16219.2|16217.2|23
1641380900000|2022-01-05 11:08:20|16220.5|16218.5|16219|16217|16220.5|16218.5|16217.5|16215.5|14
1641380910000|2022-01-05 11:08:30|16218.9|16216.9|16221.5|16219.5|16221.5|16219.5|16218.5|16216.5|32
1641380920000|2022-01-05 11:08:40|16221.2|16219.2|16221.5|16219.5|16222.5|16220.5|16220.7|16218.7|17
1641380930000|2022-01-05 11:08:50|16221.4|16219.4|16221.6|16219.6|16222.6|16220.6|16221.4|16219.4|16
1641380940000|2022-01-05 11:09:00|16222|16220|16222.5|16220.5|16222.5|16220.5|16222|16220|9
1641380950000|2022-01-05 11:09:10|16222.6|16220.6|16221.2|16219.2|16222.9|16220.9|16220.5|16218.5|14
1641380960000|2022-01-05 11:09:20|16220.7|16218.7|16221.2|16219.2|16221.4|16219.4|16220.7|16218.7|2
1641380970000|2022-01-05 11:09:30|16221.1|16219.1|16221.9|16219.9|16222.5|16220.5|16221.1|16219.1|8
1641380980000|2022-01-05 11:09:40|16222|16220|16222.2|16220.2|16222.2|16220.2|16221.5|16219.5|1
1641380990000|2022-01-05 11:09:50|16222|16220|16222.4|16220.4|16223|16221|16222|16220|11
1641381000000|2022-01-05 11:10:00|16222.2|16220.2|16223|16221|16223.4|16221.4|16221.4|16219.4|14
1641381010000|2022-01-05 11:10:10|16223.1|16221.1|16222.5|16220.5|16223.1|16221.1|16222.4|16220.4|1
1641381020000|2022-01-05 11:10:20|16222.6|16220.6|16221.2|16219.2|16222.7|16220.7|16221.1|16219.1|5
1641381030000|2022-01-05 11:10:30|16221.1|16219.1|16219.6|16217.6|16221.2|16219.2|16219.5|16217.5|12
1641381040000|2022-01-05 11:10:40|16219.7|16217.7|16218.1|16216.1|16220.2|16218.2|16217.7|16215.7|12
1641381050000|2022-01-05 11:10:50|16218.2|16216.2|16219.6|16217.6|16219.7|16217.7|16217.6|16215.6|28
1641381060000|2022-01-05 11:11:00|16219.5|16217.5|16219.9|16217.9|16219.9|16217.9|16219.4|16217.4|4
1641381070000|2022-01-05 11:11:10|16220.6|16218.6|16223|16221|16223.1|16221.1|16220.6|16218.6|13
1641381080000|2022-01-05 11:11:20|16223.1|16221.1|16223.2|16221.2|16223.5|16221.5|16222.9|16220.9|2
1641381090000|2022-01-05 11:11:30|16224|16222|16223.6|16221.6|16225.2|16223.2|16223.5|16221.5|20
1641381100000|2022-01-05 11:11:40|16224.1|16222.1|16224.7|16222.7|16225.5|16223.5|16224.1|16222.1|4
1641381110000|2022-01-05 11:11:50|16224.9|16222.9|16226.9|16224.9|16227.4|16225.4|16224.7|16222.7|23
1641381120000|2022-01-05 11:12:00|16226.7|16224.7|16225.4|16223.4|16227|16225|16224.7|16222.7|9
1641381130000|2022-01-05 11:12:10|16225.6|16223.6|16226.9|16224.9|16226.9|16224.9|16225.4|16223.4|8
1641381140000|2022-01-05 11:12:20|16226.7|16224.7|16227.1|16225.1|16227.1|16225.1|16226.5|16224.5|4
1641381150000|2022-01-05 11:12:30|16227.2|16225.2|16229.6|16227.6|16229.7|16227.7|16227.2|16225.2|23
1641381160000|2022-01-05 11:12:40|16229.5|16227.5|16229.1|16227.1|16229.7|16227.7|16229|16227|8
1641381170000|2022-01-05 11:12:50|16228.9|16226.9|16226.1|16224.1|16228.9|16226.9|16225.2|16223.2|8
1641381180000|2022-01-05 11:13:00|16226|16224|16225.4|16223.4|16226.1|16224.1|16225.1|16223.1|18
1641381190000|2022-01-05 11:13:10|16225.5|16223.5|16226.4|16224.4|16227.1|16225.1|16224.5|16222.5|55
1641381200000|2022-01-05 11:13:20|16226.9|16224.9|16226.9|16224.9|16227.5|16225.5|16226.5|16224.5|4
1641381210000|2022-01-05 11:13:30|16226.7|16224.7|16226.4|16224.4|16226.7|16224.7|16226.2|16224.2|1
1641381220000|2022-01-05 11:13:40|16226.2|16224.2|16228.1|16226.1|16228.1|16226.1|16226.2|16224.2|10
1641381230000|2022-01-05 11:13:50|16228.2|16226.2|16228|16226|16229|16227|16228|16226|22
1641381240000|2022-01-05 11:14:00|16228.1|16226.1|16228.5|16226.5|16228.7|16226.7|16227.9|16225.9|12
1641381250000|2022-01-05 11:14:10|16228.6|16226.6|16227|16225|16228.6|16226.6|16227|16225|5
1641381260000|2022-01-05 11:14:20|16227.1|16225.1|16228.5|16226.5|16228.5|16226.5|16226.9|16224.9|1
1641381270000|2022-01-05 11:14:30|16228.4|16226.4|16228.2|16226.2|16228.9|16226.9|16228.2|16226.2|5
1641381280000|2022-01-05 11:14:40|16227.9|16225.9|16228.4|16226.4|16228.5|16226.5|16227.6|16225.6|4
1641381290000|2022-01-05 11:14:50|16228.5|16226.5|16227|16225|16228.5|16226.5|16226.6|16224.6|6
1641381300000|2022-01-05 11:15:00|16227.1|16225.1|16227.9|16225.9|16228|16226|16227|16225|10
1641381310000|2022-01-05 11:15:10|16228|16226|16229.1|16227.1|16230|16228|16228|16226|24
1641381320000|2022-01-05 11:15:20|16229|16227|16228.9|16226.9|16229.2|16227.2|16228.6|16226.6|7
1641381330000|2022-01-05 11:15:30|16228.7|16226.7|16225.7|16223.7|16228.7|16226.7|16224.9|16222.9|13
1641381340000|2022-01-05 11:15:40|16226.2|16224.2|16226.2|16224.2|16226.5|16224.5|16225.7|16223.7|6
1641381350000|2022-01-05 11:15:50|16226.1|16224.1|16224.9|16222.9|16226.1|16224.1|16224.6|16222.6|10
1641381360000|2022-01-05 11:16:00|16224.7|16222.7|16224.5|16222.5|16225.2|16223.2|16223.9|16221.9|14
1641381370000|2022-01-05 11:16:10|16224.4|16222.4|16223.6|16221.6|16224.6|16222.6|16223.2|16221.2|0
1641381380000|2022-01-05 11:16:20|16223.5|16221.5|16223.7|16221.7|16223.7|16221.7|16223|16221|4
1641381390000|2022-01-05 11:16:30|16223|16221|16223.5|16221.5|16223.5|16221.5|16222.1|16220.1|12
1641381400000|2022-01-05 11:16:40|16223.4|16221.4|16226.2|16224.2|16226.2|16224.2|16222.2|16220.2|14
1641381410000|2022-01-05 11:16:50|16227.1|16225.1|16229|16227|16230|16228|16227.1|16225.1|28
1641381420000|2022-01-05 11:17:00|16228.9|16226.9|16229.6|16227.6|16230|16228|16227.1|16225.1|15
1641381430000|2022-01-05 11:17:10|16229.5|16227.5|16229.5|16227.5|16230.1|16228.1|16228.6|16226.6|22
1641381440000|2022-01-05 11:17:20|16229.7|16227.7|16229.5|16227.5|16229.7|16227.7|16229.1|16227.1|5
1641381450000|2022-01-05 11:17:30|16229.7|16227.7|16228.1|16226.1|16230.1|16228.1|16228|16226|15
1641381460000|2022-01-05 11:17:40|16228.2|16226.2|16230.2|16228.2|16230.2|16228.2|16228.2|16226.2|11
1641381470000|2022-01-05 11:17:50|16230.1|16228.1|16229.4|16227.4|16230.2|16228.2|16229.1|16227.1|9
1641381480000|2022-01-05 11:18:00|16229.5|16227.5|16228.6|16226.6|16229.6|16227.6|16228|16226|5
1641381490000|2022-01-05 11:18:10|16228.5|16226.5|16227.2|16225.2|16228.6|16226.6|16227.2|16225.2|14
1641381500000|2022-01-05 11:18:20|16226.7|16224.7|16228.4|16226.4|16228.4|16226.4|16226.5|16224.5|38
1641381510000|2022-01-05 11:18:30|16228.2|16226.2|16227.5|16225.5|16228.7|16226.7|16227.4|16225.4|4
1641381520000|2022-01-05 11:18:40|16227.4|16225.4|16226.2|16224.2|16227.4|16225.4|16225.6|16223.6|14
1641381530000|2022-01-05 11:18:50|16226.1|16224.1|16229.4|16227.4|16229.5|16227.5|16225.6|16223.6|24
1641381540000|2022-01-05 11:19:00|16229|16227|16230|16228|16230|16228|16228.5|16226.5|14
1641381550000|2022-01-05 11:19:10|16230.1|16228.1|16229.7|16227.7|16230.5|16228.5|16229.4|16227.4|15
1641381560000|2022-01-05 11:19:20|16229.6|16227.6|16228.1|16226.1|16229.6|16227.6|16228.1|16226.1|14
1641381570000|2022-01-05 11:19:30|16228|16226|16226|16224|16228|16226|16225.7|16223.7|6
1641381580000|2022-01-05 11:19:40|16225.9|16223.9|16226.2|16224.2|16226.6|16224.6|16225.9|16223.9|11
1641381590000|2022-01-05 11:19:50|16226.1|16224.1|16224.7|16222.7|16226.1|16224.1|16224.7|16222.7|6
1641381600000|2022-01-05 11:20:00|16224.6|16222.6|16224.7|16222.7|16224.7|16222.7|16223.9|16221.9|14
1641381610000|2022-01-05 11:20:10|16225.1|16223.1|16227.4|16225.4|16227.5|16225.5|16224.6|16222.6|14
1641381620000|2022-01-05 11:20:20|16227.2|16225.2|16227|16225|16228.2|16226.2|16227|16225|6
1641381630000|2022-01-05 11:20:30|16226.9|16224.9|16226.4|16224.4|16227|16225|16226.2|16224.2|2
1641381640000|2022-01-05 11:20:40|16226.5|16224.5|16226.9|16224.9|16227.4|16225.4|16226.2|16224.2|4
1641381650000|2022-01-05 11:20:50|16227|16225|16228.5|16226.5|16228.6|16226.6|16227|16225|3
1641381660000|2022-01-05 11:21:00|16227.7|16225.7|16224.6|16222.6|16227.9|16225.9|16224.6|16222.6|14
1641381670000|2022-01-05 11:21:10|16224.7|16222.7|16225.1|16223.1|16226.5|16224.5|16223.9|16221.9|46
1641381680000|2022-01-05 11:21:20|16225.2|16223.2|16223.7|16221.7|16225.2|16223.2|16223.4|16221.4|21
1641381690000|2022-01-05 11:21:30|16223.6|16221.6|16223.7|16221.7|16223.7|16221.7|16223|16221|4
1641381700000|2022-01-05 11:21:40|16223.4|16221.4|16223.9|16221.9|16224.6|16222.6|16223.2|16221.2|11
1641381710000|2022-01-05 11:21:50|16223.7|16221.7|16225.6|16223.6|16226|16224|16223.7|16221.7|6
1641381720000|2022-01-05 11:22:00|16225|16223|16221.6|16219.6|16225|16223|16221.5|16219.5|37
1641381730000|2022-01-05 11:22:10|16222.1|16220.1|16224|16222|16224.1|16222.1|16222.1|16220.1|8
1641381740000|2022-01-05 11:22:20|16224.1|16222.1|16226|16224|16226|16224|16224.1|16222.1|5
1641381750000|2022-01-05 11:22:30|16225.9|16223.9|16223.9|16221.9|16226|16224|16223.1|16221.1|5
1641381760000|2022-01-05 11:22:40|16224.1|16222.1|16222.2|16220.2|16224.1|16222.1|16222|16220|8
1641381770000|2022-01-05 11:22:50|16222.6|16220.6|16222.1|16220.1|16223|16221|16221.6|16219.6|12
1641381780000|2022-01-05 11:23:00|16221.9|16219.9|16223|16221|16224.4|16222.4|16221.7|16219.7|23
1641381790000|2022-01-05 11:23:10|16222.7|16220.7|16223.9|16221.9|16223.9|16221.9|16222.4|16220.4|26
1641381800000|2022-01-05 11:23:20|16224|16222|16223.1|16221.1|16224|16222|16223.1|16221.1|1
1641381810000|2022-01-05 11:23:30|16222.9|16220.9|16223.4|16221.4|16223.7|16221.7|16222.5|16220.5|3
1641381820000|2022-01-05 11:23:40|16223.5|16221.5|16222.5|16220.5|16224.1|16222.1|16222.5|16220.5|22
1641381830000|2022-01-05 11:23:50|16222.6|16220.6|16222.2|16220.2|16223|16221|16221.7|16219.7|12
1641381840000|2022-01-05 11:24:00|16222.6|16220.6|16222.4|16220.4|16222.7|16220.7|16222.1|16220.1|13
1641381850000|2022-01-05 11:24:10|16222.2|16220.2|16220.7|16218.7|16222.2|16220.2|16219.7|16217.7|27
1641381860000|2022-01-05 11:24:20|16220.6|16218.6|16221.2|16219.2|16221.2|16219.2|16220.6|16218.6|7
1641381870000|2022-01-05 11:24:30|16221.1|16219.1|16219.7|16217.7|16221.2|16219.2|16219.2|16217.2|12
1641381880000|2022-01-05 11:24:40|16219.6|16217.6|16218.5|16216.5|16219.9|16217.9|16218.4|16216.4|19
1641381890000|2022-01-05 11:24:50|16218.4|16216.4|16218.5|16216.5|16218.9|16216.9|16218.2|16216.2|8
1641381900000|2022-01-05 11:25:00|16218.4|16216.4|16218.1|16216.1|16218.5|16216.5|16216.5|16214.5|24
1641381910000|2022-01-05 11:25:10|16218|16216|16218.2|16216.2|16219.1|16217.1|16218|16216|9
1641381920000|2022-01-05 11:25:20|16218.1|16216.1|16213.7|16211.7|16218.1|16216.1|16213.5|16211.5|58
1641381930000|2022-01-05 11:25:30|16213.6|16211.6|16212.4|16210.4|16213.9|16211.9|16212.4|16210.4|35
1641381940000|2022-01-05 11:25:40|16212.9|16210.9|16214.7|16212.7|16218.2|16216.2|16212.4|16210.4|153
1641381950000|2022-01-05 11:25:50|16214.6|16212.6|16217.1|16215.1|16218.1|16216.1|16213.2|16211.2|148
1641381960000|2022-01-05 11:26:00|16217|16215|16218.7|16216.7|16218.9|16216.9|16217|16215|21
1641381970000|2022-01-05 11:26:10|16220.1|16218.1|16221.1|16219.1|16222.5|16220.5|16220|16218|63
1641381980000|2022-01-05 11:26:20|16221|16219|16218.9|16216.9|16221|16219|16218|16216|21
1641381990000|2022-01-05 11:26:30|16217.7|16215.7|16218.2|16216.2|16218.9|16216.9|16217.6|16215.6|16
1641382000000|2022-01-05 11:26:40|16218.1|16216.1|16217.4|16215.4|16218.1|16216.1|16217.1|16215.1|12
1641382010000|2022-01-05 11:26:50|16217.5|16215.5|16216.1|16214.1|16217.6|16215.6|16215.9|16213.9|14
1641382020000|2022-01-05 11:27:00|16216|16214|16215|16213|16216.2|16214.2|16215|16213|22
1641382030000|2022-01-05 11:27:10|16215.6|16213.6|16216.5|16214.5|16216.6|16214.6|16215.1|16213.1|8
1641382040000|2022-01-05 11:27:20|16216.4|16214.4|16217.2|16215.2|16217.5|16215.5|16216.2|16214.2|13
1641382050000|2022-01-05 11:27:30|16217.1|16215.1|16217.6|16215.6|16217.9|16215.9|16216.7|16214.7|14
1641382060000|2022-01-05 11:27:40|16217.4|16215.4|16216.9|16214.9|16217.6|16215.6|16216.5|16214.5|4
1641382070000|2022-01-05 11:27:50|16216.6|16214.6|16216.1|16214.1|16216.9|16214.9|16216.1|16214.1|9
1641382080000|2022-01-05 11:28:00|16216.2|16214.2|16218.5|16216.5|16218.9|16216.9|16216.2|16214.2|11
1641382090000|2022-01-05 11:28:10|16218.4|16216.4|16217.7|16215.7|16218.4|16216.4|16217.6|16215.6|10
1641382100000|2022-01-05 11:28:20|16218.1|16216.1|16218.4|16216.4|16218.7|16216.7|16218|16216|4
1641382110000|2022-01-05 11:28:30|16218.2|16216.2|16218.6|16216.6|16218.9|16216.9|16217.7|16215.7|4
1641382120000|2022-01-05 11:28:40|16218.5|16216.5|16215.7|16213.7|16218.9|16216.9|16215.4|16213.4|58
1641382130000|2022-01-05 11:28:50|16215.9|16213.9|16214.9|16212.9|16216.1|16214.1|16214.9|16212.9|27
1641382140000|2022-01-05 11:29:00|16215.1|16213.1|16215.2|16213.2|16216|16214|16215.1|16213.1|9
1641382150000|2022-01-05 11:29:10|16215.5|16213.5|16216|16214|16216|16214|16215.5|16213.5|5
1641382160000|2022-01-05 11:29:20|16216.6|16214.6|16217.2|16215.2|16217.2|16215.2|16216.6|16214.6|5
1641382170000|2022-01-05 11:29:30|16217.4|16215.4|16216.1|16214.1|16217.4|16215.4|16216.1|16214.1|10
1641382180000|2022-01-05 11:29:40|16216|16214|16214.7|16212.7|16216|16214|16214.6|16212.6|6
1641382190000|2022-01-05 11:29:50|16214.6|16212.6|16214.9|16212.9|16216.4|16214.4|16214.5|16212.5|16
1641382200000|2022-01-05 11:30:00|16214.7|16212.7|16215.1|16213.1|16216.5|16214.5|16214.5|16212.5|5
1641382210000|2022-01-05 11:30:10|16215.2|16213.2|16216.6|16214.6|16216.6|16214.6|16215.1|16213.1|3
1641382220000|2022-01-05 11:30:20|16215.9|16213.9|16215.9|16213.9|16215.9|16213.9|16215.2|16213.2|4
1641382230000|2022-01-05 11:30:30|16216.4|16214.4|16217.2|16215.2|16217.6|16215.6|16216.4|16214.4|4
1641382240000|2022-01-05 11:30:40|16217.4|16215.4|16217.6|16215.6|16218.4|16216.4|16217.4|16215.4|15
1641382250000|2022-01-05 11:30:50|16217.5|16215.5|16217.9|16215.9|16217.9|16215.9|16217|16215|11
1641382260000|2022-01-05 11:31:00|16217.7|16215.7|16218.4|16216.4|16218.4|16216.4|16217.7|16215.7|4
1641382270000|2022-01-05 11:31:10|16217.7|16215.7|16218.9|16216.9|16218.9|16216.9|16217.4|16215.4|16
1641382280000|2022-01-05 11:31:20|16219.1|16217.1|16219|16217|16219.2|16217.2|16218.9|16216.9|12
1641382290000|2022-01-05 11:31:30|16219.1|16217.1|16219.2|16217.2|16219.4|16217.4|16218.9|16216.9|7
1641382300000|2022-01-05 11:31:40|16219.1|16217.1|16218.5|16216.5|16219.7|16217.7|16217.9|16215.9|21
1641382310000|2022-01-05 11:31:50|16217.9|16215.9|16218.2|16216.2|16218.6|16216.6|16217.7|16215.7|8
1641382320000|2022-01-05 11:32:00|16218.4|16216.4|16219|16217|16219.6|16217.6|16218.2|16216.2|6
1641382330000|2022-01-05 11:32:10|16218.9|16216.9|16218.7|16216.7|16219.2|16217.2|16218.5|16216.5|1
1641382340000|2022-01-05 11:32:20|16218.6|16216.6|16218.5|16216.5|16218.9|16216.9|16218.5|16216.5|1
1641382350000|2022-01-05 11:32:30|16218.4|16216.4|16218.2|16216.2|16218.9|16216.9|16218.1|16216.1|4
1641382360000|2022-01-05 11:32:40|16218.1|16216.1|16217.7|16215.7|16218.9|16216.9|16217.7|16215.7|8
1641382370000|2022-01-05 11:32:50|16217.6|16215.6|16217.6|16215.6|16217.7|16215.7|16217.6|16215.6|0
1641382380000|2022-01-05 11:33:00|16217.7|16215.7|16216|16214|16217.7|16215.7|16216|16214|9
1641382390000|2022-01-05 11:33:10|16216.4|16214.4|16216.6|16214.6|16216.6|16214.6|16215.9|16213.9|14
1641382400000|2022-01-05 11:33:20|16217.2|16215.2|16216.5|16214.5|16217.9|16215.9|16216.5|16214.5|11
1641382410000|2022-01-05 11:33:30|16216.2|16214.2|16215.2|16213.2|16216.2|16214.2|16214.7|16212.7|18
1641382420000|2022-01-05 11:33:40|16215|16213|16214.6|16212.6|16215|16213|16213.9|16211.9|9
1641382430000|2022-01-05 11:33:50|16214.7|16212.7|16214.7|16212.7|16215.4|16213.4|16214.1|16212.1|12
1641382440000|2022-01-05 11:34:00|16214.9|16212.9|16213.4|16211.4|16214.9|16212.9|16212.7|16210.7|37
1641382450000|2022-01-05 11:34:10|16213.2|16211.2|16213.5|16211.5|16214.1|16212.1|16213|16211|12
1641382460000|2022-01-05 11:34:20|16213.6|16211.6|16212.1|16210.1|16213.6|16211.6|16211.9|16209.9|19
1641382470000|2022-01-05 11:34:30|16212.6|16210.6|16212.1|16210.1|16212.6|16210.6|16211.6|16209.6|25
1641382480000|2022-01-05 11:34:40|16211.7|16209.7|16210.4|16208.4|16212|16210|16210.2|16208.2|28
1641382490000|2022-01-05 11:34:50|16210.5|16208.5|16211|16209|16211.6|16209.6|16210.2|16208.2|21
1641382500000|2022-01-05 11:35:00|16210.9|16208.9|16209.5|16207.5|16210.9|16208.9|16209.5|16207.5|43
1641382510000|2022-01-05 11:35:10|16209.6|16207.6|16208.6|16206.6|16210|16208|16208.4|16206.4|34
1641382520000|2022-01-05 11:35:20|16208.9|16206.9|16210.2|16208.2|16212.1|16210.1|16208.7|16206.7|41
1641382530000|2022-01-05 11:35:30|16210.4|16208.4|16211.1|16209.1|16211.6|16209.6|16210.2|16208.2|9
1641382540000|2022-01-05 11:35:40|16211.2|16209.2|16209|16207|16211.6|16209.6|16208.7|16206.7|29
1641382550000|2022-01-05 11:35:50|16208.5|16206.5|16208|16206|16208.6|16206.6|16206.5|16204.5|71
1641382560000|2022-01-05 11:36:00|16209.6|16207.6|16212.6|16210.6|16212.7|16210.7|16209.6|16207.6|35
1641382570000|2022-01-05 11:36:10|16212.7|16210.7|16213|16211|16214|16212|16212.7|16210.7|21
1641382580000|2022-01-05 11:36:20|16213.1|16211.1|16210.5|16208.5|16213.1|16211.1|16210.4|16208.4|30
1641382590000|2022-01-05 11:36:30|16210.2|16208.2|16210|16208|16210.4|16208.4|16209.9|16207.9|11
1641382600000|2022-01-05 11:36:40|16210.1|16208.1|16210.5|16208.5|16210.7|16208.7|16209.7|16207.7|14
1641382610000|2022-01-05 11:36:50|16210.6|16208.6|16211.9|16209.9|16212.6|16210.6|16210.5|16208.5|14
1641382620000|2022-01-05 11:37:00|16211.6|16209.6|16211.9|16209.9|16212.7|16210.7|16211.6|16209.6|15
1641382630000|2022-01-05 11:37:10|16211.7|16209.7|16210|16208|16211.7|16209.7|16210|16208|9
1641382640000|2022-01-05 11:37:20|16209.9|16207.9|16210.5|16208.5|16210.5|16208.5|16209.9|16207.9|9
1641382650000|2022-01-05 11:37:30|16210.4|16208.4|16210.5|16208.5|16211.6|16209.6|16210.2|16208.2|20
1641382660000|2022-01-05 11:37:40|16210.4|16208.4|16210.1|16208.1|16210.4|16208.4|16209.2|16207.2|14
1641382670000|2022-01-05 11:37:50|16210.2|16208.2|16211.6|16209.6|16212|16210|16210.2|16208.2|11
1641382680000|2022-01-05 11:38:00|16211.5|16209.5|16212.2|16210.2|16213|16211|16211.2|16209.2|35
1641382690000|2022-01-05 11:38:10|16212.1|16210.1|16212|16210|16212.1|16210.1|16210.4|16208.4|27
1641382700000|2022-01-05 11:38:20|16211.9|16209.9|16212.9|16210.9|16213.7|16211.7|16211.9|16209.9|10
1641382710000|2022-01-05 11:38:30|16212.7|16210.7|16213.1|16211.1|16213.1|16211.1|16212.7|16210.7|3
1641382720000|2022-01-05 11:38:40|16211.9|16209.9|16211|16209|16211.9|16209.9|16211|16209|18
1641382730000|2022-01-05 11:38:50|16210.9|16208.9|16210.6|16208.6|16211|16209|16210.4|16208.4|7
1641382740000|2022-01-05 11:39:00|16210.9|16208.9|16210.6|16208.6|16210.9|16208.9|16210.4|16208.4|10
1641382750000|2022-01-05 11:39:10|16211|16209|16212|16210|16212.1|16210.1|16211|16209|8
1641382760000|2022-01-05 11:39:20|16212.1|16210.1|16212.9|16210.9|16213|16211|16212.1|16210.1|2
1641382770000|2022-01-05 11:39:30|16213|16211|16213|16211|16213|16211|16212.9|16210.9|0
1641382780000|2022-01-05 11:39:40|16213.1|16211.1|16214.2|16212.2|16215.1|16213.1|16213|16211|15
1641382790000|2022-01-05 11:39:50|16214.4|16212.4|16213.5|16211.5|16214.4|16212.4|16212.7|16210.7|7
1641382800000|2022-01-05 11:40:00|16213.6|16211.6|16213.1|16211.1|16215|16213|16212.9|16210.9|19
1641382810000|2022-01-05 11:40:10|16213.2|16211.2|16213.4|16211.4|16214|16212|16213.1|16211.1|8
1641382820000|2022-01-05 11:40:20|16213.5|16211.5|16215.2|16213.2|16215.4|16213.4|16213.5|16211.5|9
1641382830000|2022-01-05 11:40:30|16215|16213|16215|16213|16215.2|16213.2|16214.1|16212.1|8
1641382840000|2022-01-05 11:40:40|16215.1|16213.1|16216.1|16214.1|16216.4|16214.4|16215.1|16213.1|12
1641382850000|2022-01-05 11:40:50|16215.7|16213.7|16215.5|16213.5|16215.9|16213.9|16215.5|16213.5|6
1641382860000|2022-01-05 11:41:00|16215.6|16213.6|16215.5|16213.5|16215.7|16213.7|16214.6|16212.6|5
1641382870000|2022-01-05 11:41:10|16215.7|16213.7|16216.2|16214.2|16216.2|16214.2|16215.6|16213.6|1
1641382880000|2022-01-05 11:41:20|16216.4|16214.4|16219|16217|16219|16217|16216.4|16214.4|55
1641382890000|2022-01-05 11:41:30|16219.5|16217.5|16218.5|16216.5|16219.5|16217.5|16217.7|16215.7|34
1641382900000|2022-01-05 11:41:40|16218.6|16216.6|16219.9|16217.9|16220.2|16218.2|16218.4|16216.4|35
1641382910000|2022-01-05 11:41:50|16219.7|16217.7|16218.9|16216.9|16220|16218|16218.5|16216.5|11
1641382920000|2022-01-05 11:42:00|16218.4|16216.4|16218.9|16216.9|16219.1|16217.1|16218.2|16216.2|26
1641382930000|2022-01-05 11:42:10|16219|16217|16220.6|16218.6|16220.7|16218.7|16219|16217|15
1641382940000|2022-01-05 11:42:20|16220.7|16218.7|16220.4|16218.4|16220.7|16218.7|16219.7|16217.7|16
1641382950000|2022-01-05 11:42:30|16220.2|16218.2|16219|16217|16220.5|16218.5|16218.6|16216.6|13
1641382960000|2022-01-05 11:42:40|16219.1|16217.1|16219.4|16217.4|16219.5|16217.5|16219|16217|8
1641382970000|2022-01-05 11:42:50|16219.2|16217.2|16219.7|16217.7|16219.9|16217.9|16219.1|16217.1|9
1641382980000|2022-01-05 11:43:00|16219.9|16217.9|16218.5|16216.5|16220.5|16218.5|16218.5|16216.5|8
1641382990000|2022-01-05 11:43:10|16218.4|16216.4|16218.7|16216.7|16219.5|16217.5|16217.7|16215.7|13
1641383000000|2022-01-05 11:43:20|16218.6|16216.6|16218.2|16216.2|16218.6|16216.6|16217.9|16215.9|2
1641383010000|2022-01-05 11:43:30|16218.1|16216.1|16216.2|16214.2|16218.1|16216.1|16216.2|16214.2|18
1641383020000|2022-01-05 11:43:40|16216.5|16214.5|16215.7|16213.7|16216.6|16214.6|16215.1|16213.1|15
1641383030000|2022-01-05 11:43:50|16215.6|16213.6|16216.7|16214.7|16217.2|16215.2|16215.6|16213.6|3
1641383040000|2022-01-05 11:44:00|16216.6|16214.6|16215.7|16213.7|16216.6|16214.6|16215.6|16213.6|11
1641383050000|2022-01-05 11:44:10|16215.6|16213.6|16215.2|16213.2|16215.6|16213.6|16215|16213|9
1641383060000|2022-01-05 11:44:20|16215.4|16213.4|16214|16212|16215.9|16213.9|16214|16212|16
1641383070000|2022-01-05 11:44:30|16214.1|16212.1|16218.7|16216.7|16219.1|16217.1|16213.7|16211.7|30
1641383080000|2022-01-05 11:44:40|16218.9|16216.9|16218.5|16216.5|16219.4|16217.4|16217.4|16215.4|14
1641383090000|2022-01-05 11:44:50|16218.6|16216.6|16217.9|16215.9|16218.6|16216.6|16217.5|16215.5|3
1641383100000|2022-01-05 11:45:00|16218|16216|16217.5|16215.5|16218|16216|16217|16215|9
1641383110000|2022-01-05 11:45:10|16217.7|16215.7|16218.6|16216.6|16219|16217|16217|16215|20
1641383120000|2022-01-05 11:45:20|16218.5|16216.5|16218.7|16216.7|16219|16217|16218|16216|4
1641383130000|2022-01-05 11:45:30|16218.9|16216.9|16218.5|16216.5|16219|16217|16218.5|16216.5|1
1641383140000|2022-01-05 11:45:40|16218.4|16216.4|16217.5|16215.5|16218.4|16216.4|16216.2|16214.2|8
1641383150000|2022-01-05 11:45:50|16217.4|16215.4|16217.2|16215.2|16217.5|16215.5|16216.5|16214.5|2
1641383160000|2022-01-05 11:46:00|16217.4|16215.4|16216.6|16214.6|16217.4|16215.4|16216.5|16214.5|4
1641383170000|2022-01-05 11:46:10|16216.7|16214.7|16216.5|16214.5|16217|16215|16216.5|16214.5|4
1641383180000|2022-01-05 11:46:20|16216.4|16214.4|16218.2|16216.2|16218.2|16216.2|16216.1|16214.1|2
1641383190000|2022-01-05 11:46:30|16218.4|16216.4|16218.7|16216.7|16218.9|16216.9|16218.4|16216.4|2
1641383200000|2022-01-05 11:46:40|16218.5|16216.5|16219.7|16217.7|16220|16218|16218.5|16216.5|10
1641383210000|2022-01-05 11:46:50|16219.6|16217.6|16218.6|16216.6|16220|16218|16218.6|16216.6|8
1641383220000|2022-01-05 11:47:00|16218.7|16216.7|16220.1|16218.1|16220.1|16218.1|16218.7|16216.7|7
1641383230000|2022-01-05 11:47:10|16220.4|16218.4|16223|16221|16223|16221|16220.2|16218.2|50
1641383240000|2022-01-05 11:47:20|16223.5|16221.5|16221.1|16219.1|16223.6|16221.6|16220.2|16218.2|27
1641383250000|2022-01-05 11:47:30|16221.2|16219.2|16221.7|16219.7|16221.9|16219.9|16220.9|16218.9|9
1641383260000|2022-01-05 11:47:40|16221.9|16219.9|16222.6|16220.6|16222.6|16220.6|16221.7|16219.7|4
1641383270000|2022-01-05 11:47:50|16221.9|16219.9|16222.4|16220.4|16222.4|16220.4|16221.7|16219.7|7
1641383280000|2022-01-05 11:48:00|16222.6|16220.6|16221.7|16219.7|16222.6|16220.6|16221.4|16219.4|20
1641383290000|2022-01-05 11:48:10|16221.6|16219.6|16221.4|16219.4|16222.4|16220.4|16221.4|16219.4|5
1641383300000|2022-01-05 11:48:20|16220.9|16218.9|16220.9|16218.9|16221.5|16219.5|16220.2|16218.2|15
1641383310000|2022-01-05 11:48:30|16221|16219|16221.4|16219.4|16222|16220|16220.9|16218.9|10
1641383320000|2022-01-05 11:48:40|16221.2|16219.2|16221.2|16219.2|16221.9|16219.9|16221.1|16219.1|8
1641383330000|2022-01-05 11:48:50|16221.1|16219.1|16221.2|16219.2|16221.2|16219.2|16221.1|16219.1|1
1641383340000|2022-01-05 11:49:00|16221.6|16219.6|16221.2|16219.2|16222.2|16220.2|16221.2|16219.2|15
1641383350000|2022-01-05 11:49:10|16221.5|16219.5|16222.7|16220.7|16223.2|16221.2|16221.5|16219.5|11
1641383360000|2022-01-05 11:49:20|16222.9|16220.9|16223.5|16221.5|16224.2|16222.2|16222.9|16220.9|33
1641383370000|2022-01-05 11:49:30|16224|16222|16223.2|16221.2|16224.1|16222.1|16222.5|16220.5|26
1641383380000|2022-01-05 11:49:40|16223.1|16221.1|16223.2|16221.2|16223.2|16221.2|16223.1|16221.1|0
1641383390000|2022-01-05 11:49:50|16223.1|16221.1|16223.2|16221.2|16223.2|16221.2|16223.1|16221.1|2
1641383400000|2022-01-05 11:50:00|16223.1|16221.1|16223.4|16221.4|16224|16222|16223.1|16221.1|28
1641383410000|2022-01-05 11:50:10|16223.5|16221.5|16222.9|16220.9|16224|16222|16222.9|16220.9|8
1641383420000|2022-01-05 11:50:20|16222.7|16220.7|16223.9|16221.9|16224.2|16222.2|16222.7|16220.7|10
1641383430000|2022-01-05 11:50:30|16224|16222|16222.4|16220.4|16224.2|16222.2|16222.4|16220.4|11
1641383440000|2022-01-05 11:50:40|16222.2|16220.2|16222.5|16220.5|16222.5|16220.5|16221.2|16219.2|11
1641383450000|2022-01-05 11:50:50|16222.6|16220.6|16222.6|16220.6|16223.5|16221.5|16222.5|16220.5|3
1641383460000|2022-01-05 11:51:00|16222.7|16220.7|16223.4|16221.4|16223.9|16221.9|16222.7|16220.7|4
1641383470000|2022-01-05 11:51:10|16223.5|16221.5|16223|16221|16223.7|16221.7|16222.1|16220.1|17
1641383480000|2022-01-05 11:51:20|16222.9|16220.9|16220.6|16218.6|16222.9|16220.9|16220.4|16218.4|12
1641383490000|2022-01-05 11:51:30|16220.5|16218.5|16221.5|16219.5|16221.9|16219.9|16220.1|16218.1|6
1641383500000|2022-01-05 11:51:40|16221.4|16219.4|16220|16218|16221.4|16219.4|16220|16218|3
1641383510000|2022-01-05 11:51:50|16220.1|16218.1|16220|16218|16220.2|16218.2|16219.5|16217.5|9
1641383520000|2022-01-05 11:52:00|16219.9|16217.9|16220|16218|16220|16218|16219.4|16217.4|13
1641383530000|2022-01-05 11:52:10|16219.9|16217.9|16218.2|16216.2|16219.9|16217.9|16218.2|16216.2|11
1641383540000|2022-01-05 11:52:20|16218.6|16216.6|16218.9|16216.9|16218.9|16216.9|16218.5|16216.5|26
1641383550000|2022-01-05 11:52:30|16218.7|16216.7|16220.5|16218.5|16221|16219|16218.7|16216.7|19
1641383560000|2022-01-05 11:52:40|16220.6|16218.6|16220.7|16218.7|16221.5|16219.5|16220.2|16218.2|8
1641383570000|2022-01-05 11:52:50|16220.6|16218.6|16221.7|16219.7|16221.7|16219.7|16220.2|16218.2|17
1641383580000|2022-01-05 11:53:00|16221.9|16219.9|16222.7|16220.7|16223.1|16221.1|16221.6|16219.6|10
1641383590000|2022-01-05 11:53:10|16222.9|16220.9|16222.5|16220.5|16223.1|16221.1|16222.2|16220.2|11
1641383600000|2022-01-05 11:53:20|16222.6|16220.6|16222.5|16220.5|16222.6|16220.6|16221.5|16219.5|15
1641383610000|2022-01-05 11:53:30|16222.4|16220.4|16221.9|16219.9|16222.5|16220.5|16221.5|16219.5|9
1641383620000|2022-01-05 11:53:40|16221.7|16219.7|16221.7|16219.7|16222.2|16220.2|16221|16219|22
1641383630000|2022-01-05 11:53:50|16222.5|16220.5|16226.7|16224.7|16226.9|16224.9|16222.2|16220.2|92
1641383640000|2022-01-05 11:54:00|16226.6|16224.6|16228.9|16226.9|16228.9|16226.9|16226.5|16224.5|45
1641383650000|2022-01-05 11:54:10|16229.2|16227.2|16228.5|16226.5|16230.2|16228.2|16228.5|16226.5|51
1641383660000|2022-01-05 11:54:20|16228.2|16226.2|16226|16224|16228.2|16226.2|16224.7|16222.7|42
1641383670000|2022-01-05 11:54:30|16226.1|16224.1|16225|16223|16226.1|16224.1|16224.4|16222.4|11
1641383680000|2022-01-05 11:54:40|16225.1|16223.1|16225.2|16223.2|16225.7|16223.7|16224.2|16222.2|17
1641383690000|2022-01-05 11:54:50|16225.1|16223.1|16224.5|16222.5|16225.5|16223.5|16224.5|16222.5|3
1641383700000|2022-01-05 11:55:00|16224.6|16222.6|16226.1|16224.1|16226.5|16224.5|16224.1|16222.1|14
1641383710000|2022-01-05 11:55:10|16226.2|16224.2|16224.2|16222.2|16226.2|16224.2|16224.1|16222.1|5
1641383720000|2022-01-05 11:55:20|16224.4|16222.4|16224.5|16222.5|16224.7|16222.7|16224|16222|6
1641383730000|2022-01-05 11:55:30|16224.6|16222.6|16225|16223|16225|16223|16224.4|16222.4|1
1641383740000|2022-01-05 11:55:40|16224.9|16222.9|16225.6|16223.6|16227|16225|16224.9|16222.9|17
1641383750000|2022-01-05 11:55:50|16225.7|16223.7|16225.7|16223.7|16226.1|16224.1|16224.7|16222.7|8
1641383760000|2022-01-05 11:56:00|16225.9|16223.9|16225.7|16223.7|16226.5|16224.5|16225.1|16223.1|15
1641383770000|2022-01-05 11:56:10|16225.6|16223.6|16225.7|16223.7|16226|16224|16225.4|16223.4|2
1641383780000|2022-01-05 11:56:20|16225.6|16223.6|16226.5|16224.5|16226.5|16224.5|16225.6|16223.6|8
1641383790000|2022-01-05 11:56:30|16225.9|16223.9|16224.9|16222.9|16225.9|16223.9|16224.9|16222.9|6
1641383800000|2022-01-05 11:56:40|16225|16223|16225|16223|16225.1|16223.1|16225|16223|2
1641383810000|2022-01-05 11:56:50|16224.9|16222.9|16225|16223|16225|16223|16223.6|16221.6|4
1641383820000|2022-01-05 11:57:00|16225.1|16223.1|16225.2|16223.2|16226|16224|16225.1|16223.1|2
1641383830000|2022-01-05 11:57:10|16225.4|16223.4|16225.6|16223.6|16225.7|16223.7|16224.9|16222.9|5
1641383840000|2022-01-05 11:57:20|16225.7|16223.7|16225.6|16223.6|16225.7|16223.7|16225.5|16223.5|0
1641383850000|2022-01-05 11:57:30|16225.2|16223.2|16226.5|16224.5|16226.5|16224.5|16224.2|16222.2|16
1641383860000|2022-01-05 11:57:40|16227.2|16225.2|16227.2|16225.2|16228|16226|16227|16225|15
1641383870000|2022-01-05 11:57:50|16227|16225|16227.1|16225.1|16227.1|16225.1|16226.6|16224.6|0
1641383880000|2022-01-05 11:58:00|16227|16225|16226.9|16224.9|16227.5|16225.5|16226.9|16224.9|7
1641383890000|2022-01-05 11:58:10|16226.2|16224.2|16225.7|16223.7|16226.5|16224.5|16225.5|16223.5|6
1641383900000|2022-01-05 11:58:20|16225.6|16223.6|16225.4|16223.4|16226.5|16224.5|16225.1|16223.1|8
1641383910000|2022-01-05 11:58:30|16225.5|16223.5|16227.1|16225.1|16227.1|16225.1|16225.4|16223.4|6
1641383920000|2022-01-05 11:58:40|16227|16225|16227.4|16225.4|16227.4|16225.4|16226.6|16224.6|7
1641383930000|2022-01-05 11:58:50|16227.5|16225.5|16227.4|16225.4|16228|16226|16227.4|16225.4|16
1641383940000|2022-01-05 11:59:00|16227.5|16225.5|16227.9|16225.9|16229.2|16227.2|16227.5|16225.5|8
1641383950000|2022-01-05 11:59:10|16227.7|16225.7|16227.4|16225.4|16228.7|16226.7|16227.4|16225.4|6
1641383960000|2022-01-05 11:59:20|16227.7|16225.7|16228.5|16226.5|16228.6|16226.6|16227.4|16225.4|8
1641383970000|2022-01-05 11:59:30|16228.6|16226.6|16228.7|16226.7|16228.7|16226.7|16228|16226|1
1641383980000|2022-01-05 11:59:40|16228.6|16226.6|16227.4|16225.4|16228.6|16226.6|16227.4|16225.4|6
1641383990000|2022-01-05 11:59:50|16227.1|16225.1|16226.9|16224.9|16227.4|16225.4|16226.7|16224.7|5
1641384000000|2022-01-05 12:00:00|16226.7|16224.7|16226.9|16224.9|16227.6|16225.6|16225.1|16223.1|40
1641384010000|2022-01-05 12:00:10|16227|16225|16226.2|16224.2|16227.4|16225.4|16225|16223|26
1641384020000|2022-01-05 12:00:20|16226.4|16224.4|16226.9|16224.9|16227.2|16225.2|16226.2|16224.2|12
1641384030000|2022-01-05 12:00:30|16226.7|16224.7|16227|16225|16227|16225|16226.1|16224.1|8
1641384040000|2022-01-05 12:00:40|16226.9|16224.9|16227.2|16225.2|16227.5|16225.5|16226.7|16224.7|5
1641384050000|2022-01-05 12:00:50|16227.1|16225.1|16227|16225|16227.4|16225.4|16226.9|16224.9|3
1641384060000|2022-01-05 12:01:00|16226.9|16224.9|16227|16225|16227|16225|16226|16224|21
1641384070000|2022-01-05 12:01:10|16226|16224|16226.6|16224.6|16226.6|16224.6|16225.5|16223.5|1
1641384080000|2022-01-05 12:01:20|16226.5|16224.5|16226.6|16224.6|16227.1|16225.1|16226|16224|7
1641384090000|2022-01-05 12:01:30|16226.5|16224.5|16227.2|16225.2|16227.2|16225.2|16225.4|16223.4|19
1641384100000|2022-01-05 12:01:40|16227.4|16225.4|16227.4|16225.4|16228|16226|16227.2|16225.2|12
1641384110000|2022-01-05 12:01:50|16227.5|16225.5|16227.2|16225.2|16228.6|16226.6|16227.1|16225.1|10
1641384120000|2022-01-05 12:02:00|16227.4|16225.4|16227.5|16225.5|16227.6|16225.6|16227.1|16225.1|0
1641384130000|2022-01-05 12:02:10|16227.6|16225.6|16227.5|16225.5|16227.9|16225.9|16227.4|16225.4|6
1641384140000|2022-01-05 12:02:20|16227.6|16225.6|16229.2|16227.2|16229.7|16227.7|16227.6|16225.6|15
1641384150000|2022-01-05 12:02:30|16229.4|16227.4|16230.1|16228.1|16230.1|16228.1|16229.4|16227.4|17
1641384160000|2022-01-05 12:02:40|16230|16228|16229.7|16227.7|16230.4|16228.4|16229.6|16227.6|8
1641384170000|2022-01-05 12:02:50|16229.6|16227.6|16232|16230|16232.6|16230.6|16228.5|16226.5|78
1641384180000|2022-01-05 12:03:00|16231.9|16229.9|16232.2|16230.2|16232.5|16230.5|16230.7|16228.7|30
1641384190000|2022-01-05 12:03:10|16232.4|16230.4|16232.1|16230.1|16233.5|16231.5|16231.6|16229.6|40
1641384200000|2022-01-05 12:03:20|16232.2|16230.2|16230.5|16228.5|16232.7|16230.7|16230|16228|28
1641384210000|2022-01-05 12:03:30|16230.6|16228.6|16230.7|16228.7|16230.7|16228.7|16230|16228|8
1641384220000|2022-01-05 12:03:40|16230.9|16228.9|16230.5|16228.5|16230.9|16228.9|16229.5|16227.5|12
1641384230000|2022-01-05 12:03:50|16230.7|16228.7|16230.6|16228.6|16230.7|16228.7|16230|16228|4
1641384240000|2022-01-05 12:04:00|16230.2|16228.2|16229.6|16227.6|16230.5|16228.5|16229.4|16227.4|11
1641384250000|2022-01-05 12:04:10|16229.7|16227.7|16228.1|16226.1|16229.7|16227.7|16227.5|16225.5|45
1641384260000|2022-01-05 12:04:20|16228.6|16226.6|16228.7|16226.7|16229|16227|16228.2|16226.2|17
1641384270000|2022-01-05 12:04:30|16228.9|16226.9|16228.5|16226.5|16229.5|16227.5|16228.2|16226.2|17
1641384280000|2022-01-05 12:04:40|16228.7|16226.7|16228.4|16226.4|16228.9|16226.9|16227.4|16225.4|21
1641384290000|2022-01-05 12:04:50|16228|16226|16227.4|16225.4|16228.1|16226.1|16226.6|16224.6|12
1641384300000|2022-01-05 12:05:00|16227.2|16225.2|16224.4|16222.4|16227.2|16225.2|16223.5|16221.5|24
1641384310000|2022-01-05 12:05:10|16223.9|16221.9|16221|16219|16223.9|16221.9|16220.2|16218.2|38
1641384320000|2022-01-05 12:05:20|16220.9|16218.9|16219.9|16217.9|16221.2|16219.2|16219.1|16217.1|43
1641384330000|2022-01-05 12:05:30|16219.5|16217.5|16221|16219|16221.4|16219.4|16219|16217|33
1641384340000|2022-01-05 12:05:40|16221.1|16219.1|16220|16218|16221.9|16219.9|16220|16218|11
1641384350000|2022-01-05 12:05:50|16219.6|16217.6|16220|16218|16220.7|16218.7|16219.2|16217.2|8
1641384360000|2022-01-05 12:06:00|16219.9|16217.9|16224.5|16222.5|16224.5|16222.5|16219.7|16217.7|38
1641384370000|2022-01-05 12:06:10|16224.6|16222.6|16225.7|16223.7|16226.1|16224.1|16224.5|16222.5|41
1641384380000|2022-01-05 12:06:20|16225.6|16223.6|16227.1|16225.1|16227.1|16225.1|16225.2|16223.2|8
1641384390000|2022-01-05 12:06:30|16227|16225|16230.1|16228.1|16230.9|16228.9|16227|16225|50
1641384400000|2022-01-05 12:06:40|16230.5|16228.5|16228|16226|16231|16229|16227.4|16225.4|27
1641384410000|2022-01-05 12:06:50|16228.1|16226.1|16228.7|16226.7|16229.1|16227.1|16228.1|16226.1|13
1641384420000|2022-01-05 12:07:00|16228.9|16226.9|16229.7|16227.7|16229.9|16227.9|16228.9|16226.9|2
1641384430000|2022-01-05 12:07:10|16230|16228|16228.7|16226.7|16230.1|16228.1|16228.7|16226.7|15
1641384440000|2022-01-05 12:07:20|16229.1|16227.1|16228.9|16226.9|16229.1|16227.1|16228.1|16226.1|7
1641384450000|2022-01-05 12:07:30|16228.7|16226.7|16229.1|16227.1|16229.6|16227.6|16228.7|16226.7|3
1641384460000|2022-01-05 12:07:40|16229|16227|16229.5|16227.5|16230|16228|16229|16227|4
1641384470000|2022-01-05 12:07:50|16229.1|16227.1|16230.5|16228.5|16230.5|16228.5|16229.1|16227.1|8
1641384480000|2022-01-05 12:08:00|16230.4|16228.4|16231.7|16229.7|16231.7|16229.7|16230.4|16228.4|12
1641384490000|2022-01-05 12:08:10|16231.5|16229.5|16231|16229|16231.6|16229.6|16230.6|16228.6|20
1641384500000|2022-01-05 12:08:20|16230.9|16228.9|16230.7|16228.7|16231|16229|16230.4|16228.4|5
1641384510000|2022-01-05 12:08:30|16230.9|16228.9|16231.1|16229.1|16231.1|16229.1|16230.6|16228.6|3
1641384520000|2022-01-05 12:08:40|16231.2|16229.2|16231.1|16229.1|16231.5|16229.5|16230.6|16228.6|30
1641384530000|2022-01-05 12:08:50|16231|16229|16231.7|16229.7|16232.2|16230.2|16230.9|16228.9|12
1641384540000|2022-01-05 12:09:00|16231.6|16229.6|16231.7|16229.7|16231.7|16229.7|16231.2|16229.2|4
1641384550000|2022-01-05 12:09:10|16231.4|16229.4|16233|16231|16233|16231|16231.4|16229.4|18
1641384560000|2022-01-05 12:09:20|16232.6|16230.6|16232|16230|16232.6|16230.6|16231.7|16229.7|2
1641384570000|2022-01-05 12:09:30|16232.1|16230.1|16231.7|16229.7|16232.1|16230.1|16231.7|16229.7|7
1641384580000|2022-01-05 12:09:40|16231.9|16229.9|16231.7|16229.7|16232.1|16230.1|16231.4|16229.4|19
1641384590000|2022-01-05 12:09:50|16232|16230|16230.9|16228.9|16232.1|16230.1|16230.9|16228.9|5
1641384600000|2022-01-05 12:10:00|16230.1|16228.1|16230.1|16228.1|16231|16229|16229.7|16227.7|8
1641384610000|2022-01-05 12:10:10|16229.5|16227.5|16230.2|16228.2|16230.2|16228.2|16229.5|16227.5|9
1641384620000|2022-01-05 12:10:20|16230|16228|16230.2|16228.2|16230.2|16228.2|16229.7|16227.7|4
1641384630000|2022-01-05 12:10:30|16231|16229|16229.9|16227.9|16231.9|16229.9|16229.7|16227.7|13
1641384640000|2022-01-05 12:10:40|16230|16228|16230.4|16228.4|16230.4|16228.4|16229.6|16227.6|4
1641384650000|2022-01-05 12:10:50|16230|16228|16230.2|16228.2|16230.4|16228.4|16230|16228|7
1641384660000|2022-01-05 12:11:00|16230.4|16228.4|16230.4|16228.4|16230.7|16228.7|16229.6|16227.6|13
1641384670000|2022-01-05 12:11:10|16230.6|16228.6|16234.4|16232.4|16235|16233|16230.6|16228.6|36
1641384680000|2022-01-05 12:11:20|16234.5|16232.5|16234|16232|16234.5|16232.5|16233.9|16231.9|6
1641384690000|2022-01-05 12:11:30|16234.1|16232.1|16234|16232|16234.5|16232.5|16233.4|16231.4|14
1641384700000|2022-01-05 12:11:40|16233.7|16231.7|16234.5|16232.5|16234.5|16232.5|16233.7|16231.7|8
1641384710000|2022-01-05 12:11:50|16234.4|16232.4|16233.4|16231.4|16234.4|16232.4|16232.9|16230.9|21
1641384720000|2022-01-05 12:12:00|16233.5|16231.5|16236.1|16234.1|16236.7|16234.7|16233.5|16231.5|59
1641384730000|2022-01-05 12:12:10|16236|16234|16235.6|16233.6|16236.2|16234.2|16235.1|16233.1|23
1641384740000|2022-01-05 12:12:20|16235.4|16233.4|16235.6|16233.6|16235.9|16233.9|16235.4|16233.4|8
1641384750000|2022-01-05 12:12:30|16235.7|16233.7|16234.9|16232.9|16236.2|16234.2|16233.7|16231.7|30
1641384760000|2022-01-05 12:12:40|16234.7|16232.7|16233.6|16231.6|16234.9|16232.9|16233.5|16231.5|5
1641384770000|2022-01-05 12:12:50|16233.7|16231.7|16233.5|16231.5|16234|16232|16233.5|16231.5|7
1641384780000|2022-01-05 12:13:00|16233.6|16231.6|16233.9|16231.9|16234.2|16232.2|16233.4|16231.4|2
1641384790000|2022-01-05 12:13:10|16233.5|16231.5|16233.2|16231.2|16233.5|16231.5|16233.2|16231.2|5
1641384800000|2022-01-05 12:13:20|16233.4|16231.4|16233.2|16231.2|16233.9|16231.9|16233.2|16231.2|5
1641384810000|2022-01-05 12:13:30|16233.4|16231.4|16233.4|16231.4|16233.7|16231.7|16233|16231|2
1641384820000|2022-01-05 12:13:40|16233.6|16231.6|16234|16232|16234|16232|16233.2|16231.2|3
1641384830000|2022-01-05 12:13:50|16234.1|16232.1|16235.1|16233.1|16235.1|16233.1|16234.1|16232.1|3
1641384840000|2022-01-05 12:14:00|16235.5|16233.5|16235|16233|16235.5|16233.5|16235|16233|1
1641384850000|2022-01-05 12:14:10|16235.1|16233.1|16235.2|16233.2|16235.2|16233.2|16234.7|16232.7|12
1641384860000|2022-01-05 12:14:20|16235.1|16233.1|16235.4|16233.4|16235.4|16233.4|16235.1|16233.1|6
1641384870000|2022-01-05 12:14:30|16234.9|16232.9|16234.5|16232.5|16235|16233|16234.5|16232.5|5
1641384880000|2022-01-05 12:14:40|16234.6|16232.6|16235|16233|16235|16233|16234.2|16232.2|6
1641384890000|2022-01-05 12:14:50|16234.7|16232.7|16234.9|16232.9|16235.1|16233.1|16234.5|16232.5|7
1641384900000|2022-01-05 12:15:00|16235.5|16233.5|16234.5|16232.5|16236.6|16234.6|16234.5|16232.5|35
1641384910000|2022-01-05 12:15:10|16234.6|16232.6|16234.9|16232.9|16235.6|16233.6|16234.5|16232.5|12
1641384920000|2022-01-05 12:15:20|16235.2|16233.2|16234.9|16232.9|16235.2|16233.2|16234.6|16232.6|14
1641384930000|2022-01-05 12:15:30|16234.7|16232.7|16234.2|16232.2|16235|16233|16234.2|16232.2|4
1641384940000|2022-01-05 12:15:40|16234.1|16232.1|16232.5|16230.5|16234.1|16232.1|16232|16230|10
1641384950000|2022-01-05 12:15:50|16232.6|16230.6|16232.7|16230.7|16232.9|16230.9|16231.9|16229.9|9
1641384960000|2022-01-05 12:16:00|16232.5|16230.5|16231.6|16229.6|16233|16231|16231.2|16229.2|22
1641384970000|2022-01-05 12:16:10|16231.7|16229.7|16230.9|16228.9|16232|16230|16230.9|16228.9|13
1641384980000|2022-01-05 12:16:20|16231|16229|16230.9|16228.9|16231.2|16229.2|16230.6|16228.6|5
1641384990000|2022-01-05 12:16:30|16231|16229|16230.6|16228.6|16231.5|16229.5|16230.4|16228.4|2
1641385000000|2022-01-05 12:16:40|16230.5|16228.5|16230.2|16228.2|16230.7|16228.7|16230.2|16228.2|9
1641385010000|2022-01-05 12:16:50|16230.4|16228.4|16231.5|16229.5|16231.7|16229.7|16230.4|16228.4|22
1641385020000|2022-01-05 12:17:00|16231.6|16229.6|16231.9|16229.9|16232.2|16230.2|16230.7|16228.7|9
1641385030000|2022-01-05 12:17:10|16232|16230|16234|16232|16234|16232|16232|16230|13
1641385040000|2022-01-05 12:17:20|16233.9|16231.9|16233.7|16231.7|16234.1|16232.1|16233.6|16231.6|5
1641385050000|2022-01-05 12:17:30|16233.9|16231.9|16234|16232|16234.4|16232.4|16233.9|16231.9|10
1641385060000|2022-01-05 12:17:40|16234.1|16232.1|16235|16233|16235.1|16233.1|16234.1|16232.1|12
1641385070000|2022-01-05 12:17:50|16234.9|16232.9|16235.5|16233.5|16235.7|16233.7|16233.9|16231.9|47
1641385080000|2022-01-05 12:18:00|16235.6|16233.6|16236.4|16234.4|16236.7|16234.7|16235.4|16233.4|11
1641385090000|2022-01-05 12:18:10|16236.5|16234.5|16233.7|16231.7|16236.5|16234.5|16233.6|16231.6|28
1641385100000|2022-01-05 12:18:20|16233.6|16231.6|16233|16231|16233.6|16231.6|16232.9|16230.9|7
1641385110000|2022-01-05 12:18:30|16232.7|16230.7|16234.2|16232.2|16234.6|16232.6|16232.7|16230.7|11
1641385120000|2022-01-05 12:18:40|16234.4|16232.4|16234.5|16232.5|16234.6|16232.6|16233.7|16231.7|5
1641385130000|2022-01-05 12:18:50|16234.6|16232.6|16233.2|16231.2|16234.6|16232.6|16232.6|16230.6|13
1641385140000|2022-01-05 12:19:00|16233.4|16231.4|16236|16234|16236.4|16234.4|16233.4|16231.4|10
1641385150000|2022-01-05 12:19:10|16235.9|16233.9|16233.2|16231.2|16236|16234|16233.2|16231.2|6
1641385160000|2022-01-05 12:19:20|16233.1|16231.1|16233.2|16231.2|16233.7|16231.7|16232.9|16230.9|6
1641385170000|2022-01-05 12:19:30|16233.4|16231.4|16233.5|16231.5|16234|16232|16233.4|16231.4|2
1641385180000|2022-01-05 12:19:40|16232.9|16230.9|16232|16230|16233|16231|16231.9|16229.9|17
1641385190000|2022-01-05 12:19:50|16231.9|16229.9|16230.7|16228.7|16231.9|16229.9|16230.7|16228.7|16
1641385200000|2022-01-05 12:20:00|16230.9|16228.9|16231.6|16229.6|16231.7|16229.7|16230.6|16228.6|6
1641385210000|2022-01-05 12:20:10|16231.5|16229.5|16231.5|16229.5|16232.4|16230.4|16230.6|16228.6|27
1641385220000|2022-01-05 12:20:20|16231.6|16229.6|16231|16229|16231.9|16229.9|16231|16229|2
1641385230000|2022-01-05 12:20:30|16230.7|16228.7|16230.9|16228.9|16231.1|16229.1|16230.5|16228.5|4
1641385240000|2022-01-05 12:20:40|16231|16229|16230.7|16228.7|16231.7|16229.7|16230.4|16228.4|15
1641385250000|2022-01-05 12:20:50|16230.9|16228.9|16231|16229|16231.6|16229.6|16230.9|16228.9|8
1641385260000|2022-01-05 12:21:00|16230.9|16228.9|16228.4|16226.4|16230.9|16228.9|16228.1|16226.1|37
1641385270000|2022-01-05 12:21:10|16228.5|16226.5|16231.4|16229.4|16231.6|16229.6|16228.4|16226.4|16
1641385280000|2022-01-05 12:21:20|16231.5|16229.5|16230.7|16228.7|16231.9|16229.9|16229.7|16227.7|12
1641385290000|2022-01-05 12:21:30|16230.9|16228.9|16231.7|16229.7|16231.7|16229.7|16230.7|16228.7|1
1641385300000|2022-01-05 12:21:40|16231|16229|16229.7|16227.7|16231|16229|16229.2|16227.2|38
1641385310000|2022-01-05 12:21:50|16229.6|16227.6|16229.5|16227.5|16229.7|16227.7|16229.5|16227.5|2
1641385320000|2022-01-05 12:22:00|16229.6|16227.6|16228.7|16226.7|16229.7|16227.7|16228.7|16226.7|11
1641385330000|2022-01-05 12:22:10|16228.9|16226.9|16228.7|16226.7|16228.9|16226.9|16228.4|16226.4|4
1641385340000|2022-01-05 12:22:20|16228.6|16226.6|16227.7|16225.7|16228.6|16226.6|16227.2|16225.2|17
1641385350000|2022-01-05 12:22:30|16227.9|16225.9|16228.4|16226.4|16228.5|16226.5|16227.7|16225.7|3
1641385360000|2022-01-05 12:22:40|16228.2|16226.2|16231.1|16229.1|16231.1|16229.1|16228.1|16226.1|14
1641385370000|2022-01-05 12:22:50|16231.2|16229.2|16230.4|16228.4|16231.2|16229.2|16230.2|16228.2|0
1641385380000|2022-01-05 12:23:00|16230.5|16228.5|16231|16229|16231|16229|16230.1|16228.1|5
1641385390000|2022-01-05 12:23:10|16230.9|16228.9|16230.5|16228.5|16231|16229|16230.2|16228.2|4
1641385400000|2022-01-05 12:23:20|16230.7|16228.7|16230.5|16228.5|16231.1|16229.1|16230.4|16228.4|10
1641385410000|2022-01-05 12:23:30|16230.4|16228.4|16228.9|16226.9|16230.4|16228.4|16228.7|16226.7|3
1641385420000|2022-01-05 12:23:40|16228.7|16226.7|16228.9|16226.9|16228.9|16226.9|16228.7|16226.7|0
1641385430000|2022-01-05 12:23:50|16229.1|16227.1|16229.2|16227.2|16229.6|16227.6|16229.1|16227.1|7
1641385440000|2022-01-05 12:24:00|16228.7|16226.7|16228.5|16226.5|16228.7|16226.7|16228.5|16226.5|13
1641385450000|2022-01-05 12:24:10|16228.7|16226.7|16223.5|16221.5|16228.7|16226.7|16223.2|16221.2|57
1641385460000|2022-01-05 12:24:20|16223.4|16221.4|16220.5|16218.5|16224.7|16222.7|16220.5|16218.5|71
1641385470000|2022-01-05 12:24:30|16220.7|16218.7|16221.5|16219.5|16221.7|16219.7|16219.7|16217.7|50
1641385480000|2022-01-05 12:24:40|16221.6|16219.6|16220.2|16218.2|16222.1|16220.1|16220.2|16218.2|15
1641385490000|2022-01-05 12:24:50|16219.9|16217.9|16220.2|16218.2|16220.7|16218.7|16219.7|16217.7|7
1641385500000|2022-01-05 12:25:00|16220.4|16218.4|16219|16217|16220.9|16218.9|16218.4|16216.4|56
1641385510000|2022-01-05 12:25:10|16219.1|16217.1|16220.6|16218.6|16220.7|16218.7|16217.5|16215.5|39
1641385520000|2022-01-05 12:25:20|16220.7|16218.7|16222.2|16220.2|16222.5|16220.5|16220.7|16218.7|27
1641385530000|2022-01-05 12:25:30|16222.5|16220.5|16222.2|16220.2|16222.5|16220.5|16221|16219|17
1641385540000|2022-01-05 12:25:40|16222.4|16220.4|16224.5|16222.5|16224.9|16222.9|16222.2|16220.2|25
1641385550000|2022-01-05 12:25:50|16224.6|16222.6|16224.9|16222.9|16225.4|16223.4|16224.6|16222.6|10
1641385560000|2022-01-05 12:26:00|16225|16223|16226.2|16224.2|16226.2|16224.2|16224.4|16222.4|4
1641385570000|2022-01-05 12:26:10|16226.1|16224.1|16226|16224|16226.7|16224.7|16225|16223|22
1641385580000|2022-01-05 12:26:20|16226.1|16224.1|16226.1|16224.1|16226.2|16224.2|16225.5|16223.5|15
1641385590000|2022-01-05 12:26:30|16226.2|16224.2|16227|16225|16227|16225|16226|16224|6
1641385600000|2022-01-05 12:26:40|16226.7|16224.7|16226.9|16224.9|16227.2|16225.2|16225.6|16223.6|8
1641385610000|2022-01-05 12:26:50|16227|16225|16226.7|16224.7|16227.2|16225.2|16226.4|16224.4|11
1641385620000|2022-01-05 12:27:00|16226.9|16224.9|16227.7|16225.7|16227.9|16225.9|16226.9|16224.9|4
1641385630000|2022-01-05 12:27:10|16228.1|16226.1|16226.4|16224.4|16228.5|16226.5|16226.1|16224.1|14
1641385640000|2022-01-05 12:27:20|16226.5|16224.5|16227|16225|16227|16225|16225.7|16223.7|2
1641385650000|2022-01-05 12:27:30|16228.1|16226.1|16229.1|16227.1|16229.6|16227.6|16227.9|16225.9|19
1641385660000|2022-01-05 12:27:40|16228.7|16226.7|16229.5|16227.5|16229.6|16227.6|16228.4|16226.4|3
1641385670000|2022-01-05 12:27:50|16229.1|16227.1|16228.4|16226.4|16229.2|16227.2|16228.2|16226.2|2
1641385680000|2022-01-05 12:28:00|16228.2|16226.2|16229.6|16227.6|16229.7|16227.7|16228.2|16226.2|7
1641385690000|2022-01-05 12:28:10|16229.5|16227.5|16231|16229|16231.9|16229.9|16229.5|16227.5|26
1641385700000|2022-01-05 12:28:20|16231.1|16229.1|16231.9|16229.9|16232|16230|16231|16229|10
1641385710000|2022-01-05 12:28:30|16232|16230|16231.7|16229.7|16232.2|16230.2|16231.6|16229.6|9
1641385720000|2022-01-05 12:28:40|16231.6|16229.6|16230.9|16228.9|16231.6|16229.6|16230|16228|9
1641385730000|2022-01-05 12:28:50|16230.7|16228.7|16231.9|16229.9|16231.9|16229.9|16230.1|16228.1|6
1641385740000|2022-01-05 12:29:00|16232.1|16230.1|16230.6|16228.6|16232.6|16230.6|16230.5|16228.5|12
1641385750000|2022-01-05 12:29:10|16230.7|16228.7|16230|16228|16230.7|16228.7|16228.9|16226.9|10
1641385760000|2022-01-05 12:29:20|16230.1|16228.1|16229|16227|16230.2|16228.2|16229|16227|10
1641385770000|2022-01-05 12:29:30|16228.9|16226.9|16229.1|16227.1|16229.2|16227.2|16228.9|16226.9|3
1641385780000|2022-01-05 12:29:40|16229.2|16227.2|16230.9|16228.9|16231.5|16229.5|16228.9|16226.9|14
1641385790000|2022-01-05 12:29:50|16231|16229|16231|16229|16231.7|16229.7|16230.9|16228.9|10
1641385800000|2022-01-05 12:30:00|16230.9|16228.9|16229.6|16227.6|16231.6|16229.6|16229.6|16227.6|8
1641385810000|2022-01-05 12:30:10|16230|16228|16230.5|16228.5|16230.9|16228.9|16230|16228|2
1641385820000|2022-01-05 12:30:20|16230.2|16228.2|16230.7|16228.7|16230.9|16228.9|16229.7|16227.7|2
1641385830000|2022-01-05 12:30:30|16230.6|16228.6|16230.1|16228.1|16230.6|16228.6|16229.6|16227.6|1
1641385840000|2022-01-05 12:30:40|16229.9|16227.9|16231.2|16229.2|16231.6|16229.6|16229.7|16227.7|7
1641385850000|2022-01-05 12:30:50|16231.1|16229.1|16231.2|16229.2|16231.5|16229.5|16230.7|16228.7|3
1641385860000|2022-01-05 12:31:00|16231.4|16229.4|16232.2|16230.2|16232.2|16230.2|16231.4|16229.4|18
1641385870000|2022-01-05 12:31:10|16232.5|16230.5|16234.2|16232.2|16234.4|16232.4|16232.5|16230.5|35
1641385880000|2022-01-05 12:31:20|16234.1|16232.1|16233|16231|16234.1|16232.1|16232.6|16230.6|9
1641385890000|2022-01-05 12:31:30|16232.9|16230.9|16233|16231|16233|16231|16231.2|16229.2|4
1641385900000|2022-01-05 12:31:40|16232.9|16230.9|16233.2|16231.2|16233.5|16231.5|16232.1|16230.1|5
1641385910000|2022-01-05 12:31:50|16233.1|16231.1|16231.6|16229.6|16233.1|16231.1|16231.6|16229.6|5
1641385920000|2022-01-05 12:32:00|16231.5|16229.5|16234.1|16232.1|16234.5|16232.5|16231.5|16229.5|17
1641385930000|2022-01-05 12:32:10|16234.2|16232.2|16232.9|16230.9|16234.2|16232.2|16232.6|16230.6|5
1641385940000|2022-01-05 12:32:20|16232.7|16230.7|16232.6|16230.6|16233.2|16231.2|16232.2|16230.2|4
1641385950000|2022-01-05 12:32:30|16232.7|16230.7|16232.7|16230.7|16232.9|16230.9|16232.7|16230.7|0
1641385960000|2022-01-05 12:32:40|16233.6|16231.6|16233.7|16231.7|16234.2|16232.2|16233.5|16231.5|3
1641385970000|2022-01-05 12:32:50|16233.9|16231.9|16233|16231|16234.2|16232.2|16232.9|16230.9|23
1641385980000|2022-01-05 12:33:00|16233.1|16231.1|16233.1|16231.1|16233.1|16231.1|16231.9|16229.9|8
1641385990000|2022-01-05 12:33:10|16233.2|16231.2|16233.5|16231.5|16233.5|16231.5|16231.9|16229.9|33
1641386000000|2022-01-05 12:33:20|16233.6|16231.6|16233.5|16231.5|16233.9|16231.9|16233.2|16231.2|4
1641386010000|2022-01-05 12:33:30|16233.4|16231.4|16232.9|16230.9|16233.4|16231.4|16232|16230|8
1641386020000|2022-01-05 12:33:40|16232.7|16230.7|16231.7|16229.7|16232.7|16230.7|16231.7|16229.7|0
1641386030000|2022-01-05 12:33:50|16231.9|16229.9|16232|16230|16232.1|16230.1|16231.6|16229.6|2
1641386040000|2022-01-05 12:34:00|16231.9|16229.9|16231|16229|16232.1|16230.1|16230.6|16228.6|5
1641386050000|2022-01-05 12:34:10|16230.9|16228.9|16230.5|16228.5|16230.9|16228.9|16230.2|16228.2|11
1641386060000|2022-01-05 12:34:20|16230.6|16228.6|16231.2|16229.2|16231.7|16229.7|16230.5|16228.5|11
1641386070000|2022-01-05 12:34:30|16230.9|16228.9|16230|16228|16230.9|16228.9|16230|16228|8
1641386080000|2022-01-05 12:34:40|16229.9|16227.9|16229|16227|16229.9|16227.9|16228.7|16226.7|12
1641386090000|2022-01-05 12:34:50|16228.9|16226.9|16229.2|16227.2|16229.6|16227.6|16228.5|16226.5|11
1641386100000|2022-01-05 12:35:00|16229.5|16227.5|16229.2|16227.2|16230.6|16228.6|16228.6|16226.6|25
1641386110000|2022-01-05 12:35:10|16229.1|16227.1|16229.4|16227.4|16229.5|16227.5|16228.7|16226.7|8
1641386120000|2022-01-05 12:35:20|16229.2|16227.2|16231|16229|16231|16229|16228.1|16226.1|25
1641386130000|2022-01-05 12:35:30|16231.1|16229.1|16231.1|16229.1|16231.1|16229.1|16231|16229|0
1641386140000|2022-01-05 12:35:40|16231.6|16229.6|16231.2|16229.2|16231.6|16229.6|16229.7|16227.7|17
1641386150000|2022-01-05 12:35:50|16231.1|16229.1|16231.5|16229.5|16231.6|16229.6|16231|16229|10
1641386160000|2022-01-05 12:36:00|16231.6|16229.6|16230.9|16228.9|16232.4|16230.4|16230.9|16228.9|12
1641386170000|2022-01-05 12:36:10|16231|16229|16231.5|16229.5|16231.5|16229.5|16230.5|16228.5|6
1641386180000|2022-01-05 12:36:20|16231.4|16229.4|16230.9|16228.9|16232.1|16230.1|16230.5|16228.5|68
1641386190000|2022-01-05 12:36:30|16231|16229|16230.9|16228.9|16231.2|16229.2|16230.4|16228.4|8
1641386200000|2022-01-05 12:36:40|16230.5|16228.5|16231.4|16229.4|16231.6|16229.6|16230.5|16228.5|2
1641386210000|2022-01-05 12:36:50|16231.5|16229.5|16231.1|16229.1|16231.5|16229.5|16230.7|16228.7|14
1641386220000|2022-01-05 12:37:00|16231.4|16229.4|16231.1|16229.1|16231.4|16229.4|16231.1|16229.1|16
1641386230000|2022-01-05 12:37:10|16231.2|16229.2|16229.7|16227.7|16231.2|16229.2|16228.4|16226.4|19
1641386240000|2022-01-05 12:37:20|16229.6|16227.6|16230.5|16228.5|16230.6|16228.6|16229.1|16227.1|1
1641386250000|2022-01-05 12:37:30|16230.6|16228.6|16230.4|16228.4|16231.2|16229.2|16229.7|16227.7|2
1641386260000|2022-01-05 12:37:40|16230.2|16228.2|16230.5|16228.5|16230.7|16228.7|16230.2|16228.2|43
1641386270000|2022-01-05 12:37:50|16230.7|16228.7|16230.9|16228.9|16231|16229|16230.5|16228.5|4
1641386280000|2022-01-05 12:38:00|16231|16229|16231.2|16229.2|16231.5|16229.5|16230.2|16228.2|39
1641386290000|2022-01-05 12:38:10|16231.1|16229.1|16230.1|16228.1|16231.1|16229.1|16230.1|16228.1|28
1641386300000|2022-01-05 12:38:20|16230.2|16228.2|16229.1|16227.1|16230.5|16228.5|16229.1|16227.1|6
1641386310000|2022-01-05 12:38:30|16229.2|16227.2|16227.4|16225.4|16229.2|16227.2|16227.2|16225.2|24
1641386320000|2022-01-05 12:38:40|16227.2|16225.2|16227.9|16225.9|16227.9|16225.9|16227|16225|7
1641386330000|2022-01-05 12:38:50|16227.5|16225.5|16227.4|16225.4|16228|16226|16227.2|16225.2|10
1641386340000|2022-01-05 12:39:00|16227.5|16225.5|16227.5|16225.5|16230.6|16228.6|16226.2|16224.2|80
1641386350000|2022-01-05 12:39:10|16227.2|16225.2|16226|16224|16227.2|16225.2|16225.2|16223.2|45
1641386360000|2022-01-05 12:39:20|16226.2|16224.2|16226.6|16224.6|16226.7|16224.7|16226.1|16224.1|8
1641386370000|2022-01-05 12:39:30|16226.7|16224.7|16226.1|16224.1|16226.9|16224.9|16225.4|16223.4|13
1641386380000|2022-01-05 12:39:40|16226|16224|16225|16223|16226|16224|16224.6|16222.6|10
1641386390000|2022-01-05 12:39:50|16225.2|16223.2|16225.2|16223.2|16225.6|16223.6|16225.1|16223.1|18
1641386400000|2022-01-05 12:40:00|16225.4|16223.4|16225.6|16223.6|16225.7|16223.7|16223.9|16221.9|25
1641386410000|2022-01-05 12:40:10|16225.5|16223.5|16224|16222|16225.7|16223.7|16224|16222|15
1641386420000|2022-01-05 12:40:20|16224.1|16222.1|16223.5|16221.5|16224.2|16222.2|16223.4|16221.4|4
1641386430000|2022-01-05 12:40:30|16223.6|16221.6|16222.2|16220.2|16224.2|16222.2|16222.1|16220.1|22
1641386440000|2022-01-05 12:40:40|16222|16220|16221.7|16219.7|16222.7|16220.7|16221.5|16219.5|36
1641386450000|2022-01-05 12:40:50|16221.6|16219.6|16223|16221|16223.9|16221.9|16221.6|16219.6|14
1641386460000|2022-01-05 12:41:00|16222.7|16220.7|16223.7|16221.7|16223.7|16221.7|16222.5|16220.5|4
1641386470000|2022-01-05 12:41:10|16223.9|16221.9|16222.7|16220.7|16224|16222|16222.7|16220.7|10
1641386480000|2022-01-05 12:41:20|16222.6|16220.6|16221.4|16219.4|16222.7|16220.7|16221.4|16219.4|12
1641386490000|2022-01-05 12:41:30|16221.5|16219.5|16222.2|16220.2|16222.4|16220.4|16221|16219|12
1641386500000|2022-01-05 12:41:40|16222.4|16220.4|16221.2|16219.2|16222.4|16220.4|16221|16219|20
1641386510000|2022-01-05 12:41:50|16221.4|16219.4|16222.5|16220.5|16222.6|16220.6|16221.4|16219.4|7
1641386520000|2022-01-05 12:42:00|16222.7|16220.7|16221.7|16219.7|16222.7|16220.7|16221.6|16219.6|9
1641386530000|2022-01-05 12:42:10|16221.6|16219.6|16221.5|16219.5|16221.7|16219.7|16221.1|16219.1|6
1641386540000|2022-01-05 12:42:20|16221.6|16219.6|16221.2|16219.2|16222|16220|16221.2|16219.2|3
1641386550000|2022-01-05 12:42:30|16221.1|16219.1|16220.9|16218.9|16221.2|16219.2|16220.9|16218.9|14
1641386560000|2022-01-05 12:42:40|16221|16219|16220|16218|16221.1|16219.1|16220|16218|18
1641386570000|2022-01-05 12:42:50|16219.9|16217.9|16219.6|16217.6|16220|16218|16218.7|16216.7|36
1641386580000|2022-01-05 12:43:00|16219.7|16217.7|16219.5|16217.5|16220.2|16218.2|16219|16217|7
1641386590000|2022-01-05 12:43:10|16219.6|16217.6|16221|16219|16221.2|16219.2|16218.2|16216.2|34
1641386600000|2022-01-05 12:43:20|16221.1|16219.1|16221.5|16219.5|16222.5|16220.5|16221.1|16219.1|13
1641386610000|2022-01-05 12:43:30|16221.1|16219.1|16220.6|16218.6|16221.1|16219.1|16220.1|16218.1|7
1641386620000|2022-01-05 12:43:40|16220.5|16218.5|16221.1|16219.1|16221.2|16219.2|16220.2|16218.2|4
1641386630000|2022-01-05 12:43:50|16221.2|16219.2|16221.4|16219.4|16221.4|16219.4|16221.2|16219.2|1
1641386640000|2022-01-05 12:44:00|16221.6|16219.6|16220.9|16218.9|16221.6|16219.6|16220.9|16218.9|6
1641386650000|2022-01-05 12:44:10|16220.7|16218.7|16219.7|16217.7|16221.5|16219.5|16218.5|16216.5|16
1641386660000|2022-01-05 12:44:20|16219.6|16217.6|16221.6|16219.6|16221.6|16219.6|16219.6|16217.6|4
1641386670000|2022-01-05 12:44:30|16221.7|16219.7|16221|16219|16221.7|16219.7|16221|16219|4
1641386680000|2022-01-05 12:44:40|16221.1|16219.1|16221|16219|16221.5|16219.5|16220.9|16218.9|11
1641386690000|2022-01-05 12:44:50|16221.1|16219.1|16221.2|16219.2|16221.2|16219.2|16221|16219|0
1641386700000|2022-01-05 12:45:00|16221.4|16219.4|16222.1|16220.1|16222.2|16220.2|16221.4|16219.4|12
1641386710000|2022-01-05 12:45:10|16222.2|16220.2|16221.5|16219.5|16222.4|16220.4|16220.5|16218.5|13
1641386720000|2022-01-05 12:45:20|16221.4|16219.4|16219.5|16217.5|16221.7|16219.7|16219.5|16217.5|6
1641386730000|2022-01-05 12:45:30|16219.4|16217.4|16219|16217|16219.5|16217.5|16218.6|16216.6|27
1641386740000|2022-01-05 12:45:40|16219.5|16217.5|16219.5|16217.5|16219.7|16217.7|16219|16217|10
1641386750000|2022-01-05 12:45:50|16219.6|16217.6|16219|16217|16219.6|16217.6|16219|16217|9
1641386760000|2022-01-05 12:46:00|16218.9|16216.9|16214.5|16212.5|16219.1|16217.1|16214.2|16212.2|170
1641386770000|2022-01-05 12:46:10|16214.6|16212.6|16212|16210|16214.6|16212.6|16211.5|16209.5|73
1641386780000|2022-01-05 12:46:20|16211.7|16209.7|16214.5|16212.5|16215|16213|16211.7|16209.7|29
1641386790000|2022-01-05 12:46:30|16214.4|16212.4|16214.4|16212.4|16214.9|16212.9|16214.2|16212.2|10
1641386800000|2022-01-05 12:46:40|16214.5|16212.5|16215.4|16213.4|16215.7|16213.7|16214.5|16212.5|33
1641386810000|2022-01-05 12:46:50|16215.7|16213.7|16215.2|16213.2|16215.9|16213.9|16215.2|16213.2|27
1641386820000|2022-01-05 12:47:00|16215.1|16213.1|16212|16210|16215.5|16213.5|16212|16210|28
1641386830000|2022-01-05 12:47:10|16211.9|16209.9|16211.5|16209.5|16212.2|16210.2|16211.2|16209.2|24
1641386840000|2022-01-05 12:47:20|16211.7|16209.7|16211.4|16209.4|16211.7|16209.7|16210.2|16208.2|27
1641386850000|2022-01-05 12:47:30|16211.1|16209.1|16211.4|16209.4|16211.5|16209.5|16210.7|16208.7|19
1641386860000|2022-01-05 12:47:40|16211|16209|16212.2|16210.2|16212.2|16210.2|16210.7|16208.7|7
1641386870000|2022-01-05 12:47:50|16212.4|16210.4|16212|16210|16213.1|16211.1|16211.5|16209.5|36
1641386880000|2022-01-05 12:48:00|16211.9|16209.9|16212|16210|16212.5|16210.5|16211.7|16209.7|4
1641386890000|2022-01-05 12:48:10|16211.9|16209.9|16211.6|16209.6|16212|16210|16211.2|16209.2|11
1641386900000|2022-01-05 12:48:20|16211.7|16209.7|16210.5|16208.5|16211.7|16209.7|16208.6|16206.6|54
1641386910000|2022-01-05 12:48:30|16210.6|16208.6|16212|16210|16212|16210|16210.1|16208.1|15
1641386920000|2022-01-05 12:48:40|16211.9|16209.9|16211.1|16209.1|16212|16210|16210.9|16208.9|12
1641386930000|2022-01-05 12:48:50|16211.2|16209.2|16211.5|16209.5|16211.6|16209.6|16209.7|16207.7|31
1641386940000|2022-01-05 12:49:00|16211.6|16209.6|16210.5|16208.5|16211.9|16209.9|16210.5|16208.5|24
1641386950000|2022-01-05 12:49:10|16211|16209|16209|16207|16211|16209|16209|16207|20
1641386960000|2022-01-05 12:49:20|16208.9|16206.9|16207.7|16205.7|16209|16207|16207.5|16205.5|62
1641386970000|2022-01-05 12:49:30|16207.5|16205.5|16208|16206|16209.9|16207.9|16207.5|16205.5|23
1641386980000|2022-01-05 12:49:40|16207.9|16205.9|16205.5|16203.5|16208|16206|16205|16203|82
1641386990000|2022-01-05 12:49:50|16205.4|16203.4|16203.2|16201.2|16205.4|16203.4|16203.1|16201.1|56
1641387000000|2022-01-05 12:50:00|16204.7|16202.7|16208.7|16206.7|16209|16207|16204.2|16202.2|95
1641387010000|2022-01-05 12:50:10|16208.9|16206.9|16207.6|16205.6|16209|16207|16206.7|16204.7|37
1641387020000|2022-01-05 12:50:20|16207.9|16205.9|16208.2|16206.2|16208.4|16206.4|16207.9|16205.9|6
1641387030000|2022-01-05 12:50:30|16208.4|16206.4|16207.2|16205.2|16209|16207|16207.2|16205.2|18
1641387040000|2022-01-05 12:50:40|16207.1|16205.1|16206.7|16204.7|16207.5|16205.5|16206.7|16204.7|12
1641387050000|2022-01-05 12:50:50|16207|16205|16206.9|16204.9|16207.2|16205.2|16205.1|16203.1|31
1641387060000|2022-01-05 12:51:00|16207|16205|16206.6|16204.6|16207.6|16205.6|16206.1|16204.1|17
1641387070000|2022-01-05 12:51:10|16206.5|16204.5|16205.6|16203.6|16207.2|16205.2|16205.6|16203.6|12
1641387080000|2022-01-05 12:51:20|16205.5|16203.5|16205|16203|16205.5|16203.5|16204.9|16202.9|3
1641387090000|2022-01-05 12:51:30|16205.1|16203.1|16204.2|16202.2|16206.2|16204.2|16204.1|16202.1|12
1641387100000|2022-01-05 12:51:40|16204.1|16202.1|16206.5|16204.5|16206.5|16204.5|16204|16202|29
1641387110000|2022-01-05 12:51:50|16206.4|16204.4|16205|16203|16206.9|16204.9|16204.6|16202.6|21
1641387120000|2022-01-05 12:52:00|16205.1|16203.1|16206.1|16204.1|16206.2|16204.2|16205.1|16203.1|10
1641387130000|2022-01-05 12:52:10|16206.2|16204.2|16204.5|16202.5|16206.7|16204.7|16204.5|16202.5|33
1641387140000|2022-01-05 12:52:20|16204.4|16202.4|16204.4|16202.4|16205|16203|16203.4|16201.4|22
1641387150000|2022-01-05 12:52:30|16204.5|16202.5|16204.7|16202.7|16205.5|16203.5|16204|16202|11
1641387160000|2022-01-05 12:52:40|16204.5|16202.5|16205.2|16203.2|16205.2|16203.2|16204.4|16202.4|8
1641387170000|2022-01-05 12:52:50|16205.1|16203.1|16205|16203|16205.5|16203.5|16204.7|16202.7|7
1641387180000|2022-01-05 12:53:00|16205.1|16203.1|16205.2|16203.2|16205.5|16203.5|16204.5|16202.5|11
1641387190000|2022-01-05 12:53:10|16205.5|16203.5|16204.7|16202.7|16205.5|16203.5|16204.4|16202.4|10
1641387200000|2022-01-05 12:53:20|16204.9|16202.9|16204.6|16202.6|16204.9|16202.9|16204|16202|25
1641387210000|2022-01-05 12:53:30|16204.4|16202.4|16204.4|16202.4|16204.6|16202.6|16204|16202|4
1641387220000|2022-01-05 12:53:40|16204.7|16202.7|16205|16203|16205.1|16203.1|16204.5|16202.5|4
1641387230000|2022-01-05 12:53:50|16205.2|16203.2|16205.4|16203.4|16205.7|16203.7|16205|16203|13
1641387240000|2022-01-05 12:54:00|16205.5|16203.5|16206.5|16204.5|16207|16205|16205.5|16203.5|16
1641387250000|2022-01-05 12:54:10|16207|16205|16207.1|16205.1|16207.6|16205.6|16206.9|16204.9|24
1641387260000|2022-01-05 12:54:20|16207.4|16205.4|16206.9|16204.9|16207.4|16205.4|16206.2|16204.2|11
1641387270000|2022-01-05 12:54:30|16207|16205|16206.2|16204.2|16207.2|16205.2|16206.2|16204.2|11
1641387280000|2022-01-05 12:54:40|16206.5|16204.5|16206.7|16204.7|16207.1|16205.1|16206.5|16204.5|10
1641387290000|2022-01-05 12:54:50|16206.9|16204.9|16208.7|16206.7|16208.7|16206.7|16206.9|16204.9|26
1641387300000|2022-01-05 12:55:00|16208.6|16206.6|16207.7|16205.7|16208.7|16206.7|16207.7|16205.7|8
1641387310000|2022-01-05 12:55:10|16207.9|16205.9|16207.7|16205.7|16208.2|16206.2|16207.6|16205.6|3
1641387320000|2022-01-05 12:55:20|16207.6|16205.6|16207.7|16205.7|16207.7|16205.7|16205.7|16203.7|14
1641387330000|2022-01-05 12:55:30|16208|16206|16206.7|16204.7|16208.2|16206.2|16206.7|16204.7|14
1641387340000|2022-01-05 12:55:40|16206.9|16204.9|16207.1|16205.1|16207.2|16205.2|16206.4|16204.4|23
1641387350000|2022-01-05 12:55:50|16207.4|16205.4|16206.4|16204.4|16207.4|16205.4|16206.4|16204.4|14
1641387360000|2022-01-05 12:56:00|16206.9|16204.9|16207.2|16205.2|16207.7|16205.7|16206.5|16204.5|17
1641387370000|2022-01-05 12:56:10|16207.1|16205.1|16207.2|16205.2|16207.2|16205.2|16206.5|16204.5|7
1641387380000|2022-01-05 12:56:20|16207.1|16205.1|16207.9|16205.9|16207.9|16205.9|16207|16205|4
1641387390000|2022-01-05 12:56:30|16208.2|16206.2|16209.4|16207.4|16209.7|16207.7|16208|16206|30
1641387400000|2022-01-05 12:56:40|16209.2|16207.2|16208.5|16206.5|16209.5|16207.5|16207.7|16205.7|12
1641387410000|2022-01-05 12:56:50|16208.4|16206.4|16209.7|16207.7|16210|16208|16208|16206|28
1641387420000|2022-01-05 12:57:00|16209.9|16207.9|16211|16209|16211.1|16209.1|16209.7|16207.7|35
1641387430000|2022-01-05 12:57:10|16210.9|16208.9|16213.7|16211.7|16214.2|16212.2|16210.2|16208.2|47
1641387440000|2022-01-05 12:57:20|16214.1|16212.1|16214.4|16212.4|16214.5|16212.5|16213.2|16211.2|52
1641387450000|2022-01-05 12:57:30|16214.2|16212.2|16212.6|16210.6|16214.9|16212.9|16212.2|16210.2|30
1641387460000|2022-01-05 12:57:40|16212.4|16210.4|16213.5|16211.5|16213.6|16211.6|16212|16210|13
1641387470000|2022-01-05 12:57:50|16213.6|16211.6|16214.9|16212.9|16214.9|16212.9|16212.9|16210.9|39
1641387480000|2022-01-05 12:58:00|16214.6|16212.6|16215.2|16213.2|16215.5|16213.5|16214.6|16212.6|34
1641387490000|2022-01-05 12:58:10|16215.1|16213.1|16215.6|16213.6|16215.6|16213.6|16214.5|16212.5|31
1641387500000|2022-01-05 12:58:20|16214.5|16212.5|16213.7|16211.7|16214.6|16212.6|16213.6|16211.6|46
1641387510000|2022-01-05 12:58:30|16214.1|16212.1|16215.2|16213.2|16215.5|16213.5|16213.5|16211.5|31
1641387520000|2022-01-05 12:58:40|16214.7|16212.7|16215.1|16213.1|16215.7|16213.7|16214.2|16212.2|24
1641387530000|2022-01-05 12:58:50|16215.2|16213.2|16213.6|16211.6|16215.4|16213.4|16213.6|16211.6|15
1641387540000|2022-01-05 12:59:00|16213.7|16211.7|16215.4|16213.4|16215.9|16213.9|16213.6|16211.6|19
1641387550000|2022-01-05 12:59:10|16215.1|16213.1|16214.5|16212.5|16215.7|16213.7|16214.2|16212.2|29
1641387560000|2022-01-05 12:59:20|16214.4|16212.4|16215.5|16213.5|16215.5|16213.5|16214.2|16212.2|7
1641387570000|2022-01-05 12:59:30|16216.1|16214.1|16216.6|16214.6|16217.2|16215.2|16216.1|16214.1|54
1641387580000|2022-01-05 12:59:40|16216.5|16214.5|16217.9|16215.9|16218.1|16216.1|16216.4|16214.4|42
1641387590000|2022-01-05 12:59:50|16218|16216|16218.4|16216.4|16218.4|16216.4|16217.6|16215.6|24
1641387600000|2022-01-05 13:00:00|16218.2|16216.2|16220.6|16218.6|16220.6|16218.6|16217.4|16215.4|79
1641387610000|2022-01-05 13:00:10|16220.5|16218.5|16220.9|16218.9|16220.9|16218.9|16219.7|16217.7|44
1641387620000|2022-01-05 13:00:20|16221.6|16219.6|16224.4|16222.4|16225.2|16223.2|16221.6|16219.6|136
1641387630000|2022-01-05 13:00:30|16224.2|16222.2|16225.2|16223.2|16225.4|16223.4|16223.4|16221.4|60
1641387640000|2022-01-05 13:00:40|16225.4|16223.4|16223.2|16221.2|16225.4|16223.4|16221.5|16219.5|70
1641387650000|2022-01-05 13:00:50|16223.5|16221.5|16224.2|16222.2|16224.7|16222.7|16223.5|16221.5|11
1641387660000|2022-01-05 13:01:00|16224.1|16222.1|16224.5|16222.5|16226.1|16224.1|16224|16222|64
1641387670000|2022-01-05 13:01:10|16225.2|16223.2|16223.7|16221.7|16225.2|16223.2|16223.7|16221.7|16
1641387680000|2022-01-05 13:01:20|16223.6|16221.6|16223.4|16221.4|16224|16222|16222.9|16220.9|18
1641387690000|2022-01-05 13:01:30|16223.2|16221.2|16221.7|16219.7|16223.9|16221.9|16221.7|16219.7|25
1641387700000|2022-01-05 13:01:40|16221.9|16219.9|16219.1|16217.1|16221.9|16219.9|16218.5|16216.5|72
1641387710000|2022-01-05 13:01:50|16219.2|16217.2|16221.7|16219.7|16222.6|16220.6|16219|16217|25
1641387720000|2022-01-05 13:02:00|16221.6|16219.6|16223.7|16221.7|16224.5|16222.5|16221.6|16219.6|46
1641387730000|2022-01-05 13:02:10|16224.4|16222.4|16223.1|16221.1|16224.4|16222.4|16223|16221|24
1641387740000|2022-01-05 13:02:20|16223.5|16221.5|16223.5|16221.5|16223.5|16221.5|16222.5|16220.5|9
1641387750000|2022-01-05 13:02:30|16223.7|16221.7|16224|16222|16224.1|16222.1|16223.5|16221.5|7
1641387760000|2022-01-05 13:02:40|16224.5|16222.5|16224.6|16222.6|16224.6|16222.6|16224.1|16222.1|9
1641387770000|2022-01-05 13:02:50|16224.7|16222.7|16224|16222|16224.7|16222.7|16222.9|16220.9|21
1641387780000|2022-01-05 13:03:00|16223.9|16221.9|16222.1|16220.1|16224.7|16222.7|16221.6|16219.6|46
1641387790000|2022-01-05 13:03:10|16222|16220|16222|16220|16222.7|16220.7|16221.6|16219.6|13
1641387800000|2022-01-05 13:03:20|16221.9|16219.9|16221.2|16219.2|16222|16220|16220.5|16218.5|16
1641387810000|2022-01-05 13:03:30|16221.6|16219.6|16221.2|16219.2|16222.1|16220.1|16221.1|16219.1|12
1641387820000|2022-01-05 13:03:40|16221|16219|16221.2|16219.2|16221.2|16219.2|16220.7|16218.7|9
1641387830000|2022-01-05 13:03:50|16221.1|16219.1|16221.6|16219.6|16221.6|16219.6|16221.1|16219.1|2
1641387840000|2022-01-05 13:04:00|16221.7|16219.7|16223.7|16221.7|16223.7|16221.7|16221.7|16219.7|29
1641387850000|2022-01-05 13:04:10|16223.9|16221.9|16222.7|16220.7|16223.9|16221.9|16222.5|16220.5|10
1641387860000|2022-01-05 13:04:20|16223|16221|16221.7|16219.7|16223.6|16221.6|16221.7|16219.7|27
1641387870000|2022-01-05 13:04:30|16222.2|16220.2|16221.5|16219.5|16222.5|16220.5|16221.5|16219.5|6
1641387880000|2022-01-05 13:04:40|16221.7|16219.7|16221.2|16219.2|16221.7|16219.7|16220.5|16218.5|17
1641387890000|2022-01-05 13:04:50|16221.1|16219.1|16221|16219|16221.5|16219.5|16220.5|16218.5|6
1641387900000|2022-01-05 13:05:00|16221.1|16219.1|16223.1|16221.1|16223.4|16221.4|16221.1|16219.1|21
1641387910000|2022-01-05 13:05:10|16223.4|16221.4|16224.7|16222.7|16224.7|16222.7|16221.7|16219.7|30
1641387920000|2022-01-05 13:05:20|16224.9|16222.9|16225|16223|16225.4|16223.4|16223.9|16221.9|96
1641387930000|2022-01-05 13:05:30|16224.9|16222.9|16225|16223|16225.7|16223.7|16224.6|16222.6|14
1641387940000|2022-01-05 13:05:40|16225.1|16223.1|16224|16222|16225.2|16223.2|16224|16222|13
1641387950000|2022-01-05 13:05:50|16223.9|16221.9|16224.7|16222.7|16225.7|16223.7|16223.7|16221.7|20
1641387960000|2022-01-05 13:06:00|16224.9|16222.9|16225.1|16223.1|16225.4|16223.4|16224.5|16222.5|13
1641387970000|2022-01-05 13:06:10|16225.2|16223.2|16223.2|16221.2|16225.5|16223.5|16222.9|16220.9|23
1641387980000|2022-01-05 13:06:20|16223.1|16221.1|16223.5|16221.5|16224|16222|16222.7|16220.7|8
1641387990000|2022-01-05 13:06:30|16223.1|16221.1|16223.4|16221.4|16223.7|16221.7|16222|16220|27
1641388000000|2022-01-05 13:06:40|16223.2|16221.2|16222.4|16220.4|16224.7|16222.7|16222.2|16220.2|41
1641388010000|2022-01-05 13:06:50|16222.5|16220.5|16219.7|16217.7|16223.2|16221.2|16219.1|16217.1|71
1641388020000|2022-01-05 13:07:00|16219.6|16217.6|16220|16218|16220.6|16218.6|16219|16217|20
1641388030000|2022-01-05 13:07:10|16219.9|16217.9|16221.5|16219.5|16221.6|16219.6|16219.5|16217.5|14
1641388040000|2022-01-05 13:07:20|16221.7|16219.7|16222.2|16220.2|16222.4|16220.4|16221.5|16219.5|5
1641388050000|2022-01-05 13:07:30|16222.4|16220.4|16222.6|16220.6|16223|16221|16222|16220|15
1641388060000|2022-01-05 13:07:40|16222.9|16220.9|16222.2|16220.2|16223.2|16221.2|16222.2|16220.2|19
1641388070000|2022-01-05 13:07:50|16222.4|16220.4|16221.1|16219.1|16222.6|16220.6|16221.1|16219.1|8
1641388080000|2022-01-05 13:08:00|16221.2|16219.2|16222.6|16220.6|16223.5|16221.5|16221.1|16219.1|35
1641388090000|2022-01-05 13:08:10|16223|16221|16223.2|16221.2|16223.2|16221.2|16222.9|16220.9|1
1641388100000|2022-01-05 13:08:20|16223.9|16221.9|16224.5|16222.5|16225.1|16223.1|16223.2|16221.2|16
1641388110000|2022-01-05 13:08:30|16224.6|16222.6|16225.2|16223.2|16225.5|16223.5|16224.5|16222.5|35
1641388120000|2022-01-05 13:08:40|16225.4|16223.4|16224.7|16222.7|16225.4|16223.4|16224.2|16222.2|6
1641388130000|2022-01-05 13:08:50|16225|16223|16225.2|16223.2|16226|16224|16224.7|16222.7|44
1641388140000|2022-01-05 13:09:00|16225.4|16223.4|16225.2|16223.2|16225.9|16223.9|16224.1|16222.1|47
1641388150000|2022-01-05 13:09:10|16225.1|16223.1|16225.4|16223.4|16225.5|16223.5|16225.1|16223.1|5
1641388160000|2022-01-05 13:09:20|16224.7|16222.7|16222.2|16220.2|16225.1|16223.1|16222.2|16220.2|21
1641388170000|2022-01-05 13:09:30|16222.4|16220.4|16222.7|16220.7|16223.2|16221.2|16221.7|16219.7|14
1641388180000|2022-01-05 13:09:40|16222.6|16220.6|16221.2|16219.2|16222.6|16220.6|16221.1|16219.1|14
1641388190000|2022-01-05 13:09:50|16220.6|16218.6|16220.2|16218.2|16220.6|16218.6|16219.1|16217.1|25
1641388200000|2022-01-05 13:10:00|16219.1|16217.1|16215.9|16213.9|16219.1|16217.1|16215.9|16213.9|90
1641388210000|2022-01-05 13:10:10|16215.6|16213.6|16212.7|16210.7|16215.6|16213.6|16212.7|16210.7|63
1641388220000|2022-01-05 13:10:20|16213|16211|16214.2|16212.2|16214.2|16212.2|16212.5|16210.5|65
1641388230000|2022-01-05 13:10:30|16214.4|16212.4|16214|16212|16215|16213|16213.9|16211.9|28
1641388240000|2022-01-05 13:10:40|16213.9|16211.9|16213.6|16211.6|16214.7|16212.7|16213.5|16211.5|6
1641388250000|2022-01-05 13:10:50|16213.7|16211.7|16212|16210|16213.7|16211.7|16211.5|16209.5|33
1641388260000|2022-01-05 13:11:00|16211.9|16209.9|16210.2|16208.2|16212.5|16210.5|16210.2|16208.2|36
1641388270000|2022-01-05 13:11:10|16210.5|16208.5|16209.7|16207.7|16211.1|16209.1|16209.5|16207.5|39
1641388280000|2022-01-05 13:11:20|16209.6|16207.6|16211.1|16209.1|16211.2|16209.2|16209.6|16207.6|25
1641388290000|2022-01-05 13:11:30|16211.2|16209.2|16211.2|16209.2|16211.5|16209.5|16210.5|16208.5|11
1641388300000|2022-01-05 13:11:40|16211.4|16209.4|16210.2|16208.2|16211.4|16209.4|16210.1|16208.1|14
1641388310000|2022-01-05 13:11:50|16210.1|16208.1|16209.5|16207.5|16211|16209|16208.6|16206.6|42
1641388320000|2022-01-05 13:12:00|16209.7|16207.7|16207.2|16205.2|16210.2|16208.2|16206.6|16204.6|60
1641388330000|2022-01-05 13:12:10|16207.1|16205.1|16205.6|16203.6|16207.1|16205.1|16205.1|16203.1|64
1641388340000|2022-01-05 13:12:20|16205.7|16203.7|16208.2|16206.2|16208.2|16206.2|16205|16203|44
1641388350000|2022-01-05 13:12:30|16208.6|16206.6|16209.4|16207.4|16211.7|16209.7|16208.5|16206.5|66
1641388360000|2022-01-05 13:12:40|16209.5|16207.5|16211.4|16209.4|16211.7|16209.7|16209.5|16207.5|44
1641388370000|2022-01-05 13:12:50|16211.2|16209.2|16210.2|16208.2|16211.2|16209.2|16209.2|16207.2|18
1641388380000|2022-01-05 13:13:00|16210.4|16208.4|16211.2|16209.2|16211.4|16209.4|16210.2|16208.2|18
1641388390000|2022-01-05 13:13:10|16210.7|16208.7|16209.5|16207.5|16211|16209|16209.4|16207.4|18
1641388400000|2022-01-05 13:13:20|16209.6|16207.6|16209.4|16207.4|16209.7|16207.7|16209.4|16207.4|11
1641388410000|2022-01-05 13:13:30|16209.5|16207.5|16208.7|16206.7|16209.6|16207.6|16208.6|16206.6|8
1641388420000|2022-01-05 13:13:40|16208.9|16206.9|16206.6|16204.6|16209.2|16207.2|16206.2|16204.2|35
1641388430000|2022-01-05 13:13:50|16207.1|16205.1|16206.1|16204.1|16207.9|16205.9|16206.1|16204.1|16
1641388440000|2022-01-05 13:14:00|16206.2|16204.2|16205.7|16203.7|16206.5|16204.5|16205.4|16203.4|33
1641388450000|2022-01-05 13:14:10|16205.5|16203.5|16205|16203|16205.9|16203.9|16205|16203|41
1641388460000|2022-01-05 13:14:20|16205.1|16203.1|16205.4|16203.4|16205.5|16203.5|16204.4|16202.4|35
1641388470000|2022-01-05 13:14:30|16204.4|16202.4|16204.5|16202.5|16204.5|16202.5|16203.2|16201.2|90
1641388480000|2022-01-05 13:14:40|16204.4|16202.4|16205|16203|16205.2|16203.2|16203.5|16201.5|24
1641388490000|2022-01-05 13:14:50|16205.4|16203.4|16207|16205|16207.1|16205.1|16205.4|16203.4|19
1641388500000|2022-01-05 13:15:00|16205.1|16203.1|16191.6|16189.6|16205.1|16203.1|16191.6|16189.6|509
1641388510000|2022-01-05 13:15:10|16191.5|16189.5|16198.4|16196.4|16200.7|16198.7|16191.5|16189.5|236
1641388520000|2022-01-05 13:15:20|16200.4|16198.4|16199.7|16197.7|16202.7|16200.7|16199.6|16197.6|162
1641388530000|2022-01-05 13:15:30|16199.9|16197.9|16200.9|16198.9|16202.9|16200.9|16197.9|16195.9|75
1641388540000|2022-01-05 13:15:40|16200.7|16198.7|16205.5|16203.5|16205.5|16203.5|16199.9|16197.9|68
1641388550000|2022-01-05 13:15:50|16205.7|16203.7|16208.7|16206.7|16209|16207|16205.4|16203.4|166
1641388560000|2022-01-05 13:16:00|16208.6|16206.6|16218.1|16216.1|16219.4|16217.4|16208.6|16206.6|239
1641388570000|2022-01-05 13:16:10|16218.5|16216.5|16214.2|16212.2|16218.5|16216.5|16213.9|16211.9|78
1641388580000|2022-01-05 13:16:20|16216.6|16214.6|16213|16211|16217.1|16215.1|16213|16211|74
1641388590000|2022-01-05 13:16:30|16213.1|16211.1|16208.2|16206.2|16213.7|16211.7|16208.2|16206.2|89
1641388600000|2022-01-05 13:16:40|16208.4|16206.4|16209|16207|16209.9|16207.9|16206.6|16204.6|75
1641388610000|2022-01-05 13:16:50|16210.4|16208.4|16209.5|16207.5|16210.5|16208.5|16208.2|16206.2|64
1641388620000|2022-01-05 13:17:00|16209.4|16207.4|16205.9|16203.9|16209.5|16207.5|16205.7|16203.7|52
1641388630000|2022-01-05 13:17:10|16205.7|16203.7|16206.1|16204.1|16206.2|16204.2|16204.2|16202.2|42
1641388640000|2022-01-05 13:17:20|16205.6|16203.6|16208.1|16206.1|16208.1|16206.1|16204.2|16202.2|46
1641388650000|2022-01-05 13:17:30|16208.2|16206.2|16211.1|16209.1|16212.1|16210.1|16207.4|16205.4|76
1641388660000|2022-01-05 13:17:40|16211.5|16209.5|16211.7|16209.7|16212.5|16210.5|16210.1|16208.1|61
1641388670000|2022-01-05 13:17:50|16211.9|16209.9|16213.9|16211.9|16214.7|16212.7|16210.2|16208.2|60
1641388680000|2022-01-05 13:18:00|16214.1|16212.1|16219|16217|16219|16217|16214.1|16212.1|159
1641388690000|2022-01-05 13:18:10|16218.7|16216.7|16217|16215|16219.5|16217.5|16216.7|16214.7|54
1641388700000|2022-01-05 13:18:20|16216.7|16214.7|16214.4|16212.4|16216.9|16214.9|16213.4|16211.4|28
1641388710000|2022-01-05 13:18:30|16214.2|16212.2|16216.2|16214.2|16217.2|16215.2|16214.1|16212.1|20
1641388720000|2022-01-05 13:18:40|16216|16214|16213.9|16211.9|16216.1|16214.1|16213.9|16211.9|10
1641388730000|2022-01-05 13:18:50|16213.5|16211.5|16215.1|16213.1|16215.1|16213.1|16212.1|16210.1|42
1641388740000|2022-01-05 13:19:00|16215|16213|16215.7|16213.7|16217.4|16215.4|16215|16213|24
1641388750000|2022-01-05 13:19:10|16216|16214|16214.9|16212.9|16217.5|16215.5|16214.7|16212.7|29
1641388760000|2022-01-05 13:19:20|16215|16213|16216.7|16214.7|16216.7|16214.7|16212.7|16210.7|28
1641388770000|2022-01-05 13:19:30|16217.5|16215.5|16222.2|16220.2|16222.2|16220.2|16217.4|16215.4|125
1641388780000|2022-01-05 13:19:40|16221.7|16219.7|16219.4|16217.4|16222.4|16220.4|16219.1|16217.1|71
1641388790000|2022-01-05 13:19:50|16219.5|16217.5|16215.9|16213.9|16219.5|16217.5|16215.1|16213.1|47
1641388800000|2022-01-05 13:20:00|16215|16213|16212.1|16210.1|16215.2|16213.2|16212|16210|51
1641388810000|2022-01-05 13:20:10|16212.2|16210.2|16212.6|16210.6|16214|16212|16211.2|16209.2|75
1641388820000|2022-01-05 13:20:20|16212.7|16210.7|16205.4|16203.4|16213.2|16211.2|16205.2|16203.2|144
1641388830000|2022-01-05 13:20:30|16205.7|16203.7|16205.2|16203.2|16206.4|16204.4|16204.1|16202.1|59
1641388840000|2022-01-05 13:20:40|16205.5|16203.5|16211|16209|16211|16209|16204.7|16202.7|35
1641388850000|2022-01-05 13:20:50|16211.1|16209.1|16211.1|16209.1|16211.9|16209.9|16209.4|16207.4|46
1641388860000|2022-01-05 13:21:00|16211|16209|16211.5|16209.5|16212.7|16210.7|16210.1|16208.1|52
1641388870000|2022-01-05 13:21:10|16211.4|16209.4|16210|16208|16212.2|16210.2|16210|16208|36
1641388880000|2022-01-05 13:21:20|16210.1|16208.1|16211|16209|16211.6|16209.6|16210.1|16208.1|2
1641388890000|2022-01-05 13:21:30|16211.5|16209.5|16211.1|16209.1|16212.2|16210.2|16211.1|16209.1|14
1641388900000|2022-01-05 13:21:40|16211|16209|16208.4|16206.4|16211.5|16209.5|16208.4|16206.4|32
1641388910000|2022-01-05 13:21:50|16208.6|16206.6|16209.4|16207.4|16209.6|16207.6|16207.9|16205.9|16
1641388920000|2022-01-05 13:22:00|16209.2|16207.2|16210.2|16208.2|16210.6|16208.6|16208.6|16206.6|45
1641388930000|2022-01-05 13:22:10|16210.1|16208.1|16211.1|16209.1|16211.1|16209.1|16209.4|16207.4|18
1641388940000|2022-01-05 13:22:20|16211.4|16209.4|16212|16210|16212|16210|16210.5|16208.5|13
1641388950000|2022-01-05 13:22:30|16211.4|16209.4|16210.9|16208.9|16212.1|16210.1|16210.5|16208.5|13
1641388960000|2022-01-05 13:22:40|16211|16209|16211.4|16209.4|16212.1|16210.1|16211|16209|4
1641388970000|2022-01-05 13:22:50|16211.5|16209.5|16211.4|16209.4|16213.1|16211.1|16211.4|16209.4|64
1641388980000|2022-01-05 13:23:00|16211.5|16209.5|16213|16211|16213|16211|16209.4|16207.4|17
1641388990000|2022-01-05 13:23:10|16213.1|16211.1|16210.4|16208.4|16213.1|16211.1|16210|16208|8
1641389000000|2022-01-05 13:23:20|16210.1|16208.1|16209.4|16207.4|16210.9|16208.9|16209|16207|22
1641389010000|2022-01-05 13:23:30|16209.9|16207.9|16210.1|16208.1|16210.9|16208.9|16209.7|16207.7|16
1641389020000|2022-01-05 13:23:40|16210.4|16208.4|16210.6|16208.6|16210.6|16208.6|16209.9|16207.9|6
1641389030000|2022-01-05 13:23:50|16210.5|16208.5|16210.4|16208.4|16211.5|16209.5|16210.1|16208.1|17
1641389040000|2022-01-05 13:24:00|16210.2|16208.2|16211.9|16209.9|16211.9|16209.9|16209.6|16207.6|8
1641389050000|2022-01-05 13:24:10|16211.2|16209.2|16212|16210|16212.5|16210.5|16211|16209|6
1641389060000|2022-01-05 13:24:20|16211.9|16209.9|16211.5|16209.5|16212.5|16210.5|16211.2|16209.2|7
1641389070000|2022-01-05 13:24:30|16211.6|16209.6|16210.1|16208.1|16211.7|16209.7|16209.7|16207.7|17
1641389080000|2022-01-05 13:24:40|16210.2|16208.2|16212.4|16210.4|16212.4|16210.4|16210.2|16208.2|37
1641389090000|2022-01-05 13:24:50|16212.2|16210.2|16211.2|16209.2|16212.7|16210.7|16210.7|16208.7|54
1641389100000|2022-01-05 13:25:00|16211.4|16209.4|16212.2|16210.2|16213|16211|16210.9|16208.9|12
1641389110000|2022-01-05 13:25:10|16212|16210|16211.5|16209.5|16212.1|16210.1|16210.7|16208.7|65
1641389120000|2022-01-05 13:25:20|16211.1|16209.1|16219.2|16217.2|16219.2|16217.2|16211.1|16209.1|132
1641389130000|2022-01-05 13:25:30|16219|16217|16217.2|16215.2|16219.5|16217.5|16217.1|16215.1|67
1641389140000|2022-01-05 13:25:40|16217.4|16215.4|16217|16215|16218.6|16216.6|16216.7|16214.7|30
1641389150000|2022-01-05 13:25:50|16216.9|16214.9|16215.2|16213.2|16216.9|16214.9|16215.2|16213.2|9
1641389160000|2022-01-05 13:26:00|16215.1|16213.1|16217.2|16215.2|16217.5|16215.5|16214|16212|43
1641389170000|2022-01-05 13:26:10|16216.6|16214.6|16215|16213|16217.5|16215.5|16214.7|16212.7|26
1641389180000|2022-01-05 13:26:20|16214.7|16212.7|16214|16212|16216.1|16214.1|16213.6|16211.6|45
1641389190000|2022-01-05 13:26:30|16213.9|16211.9|16213.9|16211.9|16215|16213|16213.5|16211.5|5
1641389200000|2022-01-05 13:26:40|16214.2|16212.2|16215.2|16213.2|16215.4|16213.4|16212.9|16210.9|24
1641389210000|2022-01-05 13:26:50|16215.7|16213.7|16216.7|16214.7|16216.7|16214.7|16215.7|16213.7|17
1641389220000|2022-01-05 13:27:00|16216.6|16214.6|16219.5|16217.5|16220.2|16218.2|16216.5|16214.5|63
1641389230000|2022-01-05 13:27:10|16219.6|16217.6|16217.1|16215.1|16219.6|16217.6|16216.5|16214.5|19
1641389240000|2022-01-05 13:27:20|16217|16215|16217.2|16215.2|16217.4|16215.4|16216.2|16214.2|5
1641389250000|2022-01-05 13:27:30|16217.4|16215.4|16217.4|16215.4|16217.4|16215.4|16217|16215|1
1641389260000|2022-01-05 13:27:40|16217.2|16215.2|16217.4|16215.4|16217.4|16215.4|16215.7|16213.7|14
1641389270000|2022-01-05 13:27:50|16217.1|16215.1|16218|16216|16218.1|16216.1|16217|16215|6
1641389280000|2022-01-05 13:28:00|16217.5|16215.5|16220.5|16218.5|16221.6|16219.6|16217.5|16215.5|42
1641389290000|2022-01-05 13:28:10|16220.4|16218.4|16220.4|16218.4|16220.6|16218.6|16219.1|16217.1|22
1641389300000|2022-01-05 13:28:20|16220.5|16218.5|16216.2|16214.2|16220.5|16218.5|16215.5|16213.5|48
1641389310000|2022-01-05 13:28:30|16215.9|16213.9|16216.1|16214.1|16216.2|16214.2|16215.2|16213.2|9
1641389320000|2022-01-05 13:28:40|16216|16214|16216.2|16214.2|16216.9|16214.9|16216|16214|31
1641389330000|2022-01-05 13:28:50|16216|16214|16216.9|16214.9|16217.2|16215.2|16215.6|16213.6|44
1641389340000|2022-01-05 13:29:00|16217|16215|16216|16214|16217|16215|16215.9|16213.9|3
1641389350000|2022-01-05 13:29:10|16215.9|16213.9|16215.5|16213.5|16216.7|16214.7|16215.2|16213.2|26
1641389360000|2022-01-05 13:29:20|16215.4|16213.4|16213.9|16211.9|16215.5|16213.5|16213.6|16211.6|23
1641389370000|2022-01-05 13:29:30|16213.7|16211.7|16212|16210|16213.7|16211.7|16210.9|16208.9|63
1641389380000|2022-01-05 13:29:40|16212.1|16210.1|16213.7|16211.7|16214|16212|16211.9|16209.9|18
1641389390000|2022-01-05 13:29:50|16213.6|16211.6|16215.7|16213.7|16216|16214|16213.6|16211.6|38
1641389400000|2022-01-05 13:30:00|16215.6|16213.6|16215.5|16213.5|16216.7|16214.7|16213.1|16211.1|48
1641389410000|2022-01-05 13:30:10|16215.6|16213.6|16216.5|16214.5|16218.2|16216.2|16215.6|16213.6|23
1641389420000|2022-01-05 13:30:20|16216.4|16214.4|16216.4|16214.4|16218.2|16216.2|16216|16214|55
1641389430000|2022-01-05 13:30:30|16215.7|16213.7|16214.9|16212.9|16215.9|16213.9|16214.1|16212.1|19
1641389440000|2022-01-05 13:30:40|16215.2|16213.2|16214.1|16212.1|16215.2|16213.2|16213.6|16211.6|20
1641389450000|2022-01-05 13:30:50|16214|16212|16215.2|16213.2|16215.2|16213.2|16212.7|16210.7|32
1641389460000|2022-01-05 13:31:00|16215.1|16213.1|16211.9|16209.9|16215.4|16213.4|16211.9|16209.9|20
1641389470000|2022-01-05 13:31:10|16211.5|16209.5|16211.2|16209.2|16211.7|16209.7|16210.2|16208.2|34
1641389480000|2022-01-05 13:31:20|16211.1|16209.1|16211.1|16209.1|16211.1|16209.1|16210.5|16208.5|12
1641389490000|2022-01-05 13:31:30|16211.2|16209.2|16212.2|16210.2|16212.2|16210.2|16210.6|16208.6|14
1641389500000|2022-01-05 13:31:40|16212.1|16210.1|16214|16212|16214.2|16212.2|16210.6|16208.6|23
1641389510000|2022-01-05 13:31:50|16213.7|16211.7|16217.6|16215.6|16218|16216|16213.7|16211.7|40
1641389520000|2022-01-05 13:32:00|16218|16216|16223.1|16221.1|16223.1|16221.1|16218|16216|169
1641389530000|2022-01-05 13:32:10|16223.4|16221.4|16223.1|16221.1|16225.5|16223.5|16222.5|16220.5|157
1641389540000|2022-01-05 13:32:20|16223|16221|16222.5|16220.5|16223.9|16221.9|16220.4|16218.4|43
1641389550000|2022-01-05 13:32:30|16222.6|16220.6|16220|16218|16222.6|16220.6|16220|16218|31
1641389560000|2022-01-05 13:32:40|16219.9|16217.9|16218.7|16216.7|16219.9|16217.9|16218|16216|29
1641389570000|2022-01-05 13:32:50|16218.9|16216.9|16221.7|16219.7|16222.2|16220.2|16218.6|16216.6|30
1641389580000|2022-01-05 13:33:00|16220.7|16218.7|16221.7|16219.7|16222.2|16220.2|16220.2|16218.2|23
1641389590000|2022-01-05 13:33:10|16221.9|16219.9|16222.5|16220.5|16222.9|16220.9|16221.9|16219.9|16
1641389600000|2022-01-05 13:33:20|16222.6|16220.6|16223.2|16221.2|16223.9|16221.9|16222.2|16220.2|47
1641389610000|2022-01-05 13:33:30|16223.4|16221.4|16225|16223|16225|16223|16223.2|16221.2|63
1641389620000|2022-01-05 13:33:40|16225.2|16223.2|16224.4|16222.4|16225.2|16223.2|16224.1|16222.1|49
1641389630000|2022-01-05 13:33:50|16224.5|16222.5|16224.7|16222.7|16225.1|16223.1|16224.2|16222.2|44
1641389640000|2022-01-05 13:34:00|16224.9|16222.9|16222|16220|16225.1|16223.1|16221.6|16219.6|30
1641389650000|2022-01-05 13:34:10|16222.1|16220.1|16223|16221|16224|16222|16221.5|16219.5|42
1641389660000|2022-01-05 13:34:20|16223.1|16221.1|16222.5|16220.5|16223.2|16221.2|16221.5|16219.5|30
1641389670000|2022-01-05 13:34:30|16222.2|16220.2|16221.5|16219.5|16222.2|16220.2|16221|16219|24
1641389680000|2022-01-05 13:34:40|16221.2|16219.2|16224|16222|16224|16222|16221.2|16219.2|55
1641389690000|2022-01-05 13:34:50|16223.7|16221.7|16222.7|16220.7|16223.7|16221.7|16221.7|16219.7|13
1641389700000|2022-01-05 13:35:00|16222.6|16220.6|16223.5|16221.5|16224.1|16222.1|16220.7|16218.7|46
1641389710000|2022-01-05 13:35:10|16223.4|16221.4|16222.2|16220.2|16223.6|16221.6|16221.7|16219.7|14
1641389720000|2022-01-05 13:35:20|16222|16220|16225.4|16223.4|16225.4|16223.4|16221.9|16219.9|41
1641389730000|2022-01-05 13:35:30|16225.1|16223.1|16224|16222|16225.1|16223.1|16223.1|16221.1|14
1641389740000|2022-01-05 13:35:40|16224.1|16222.1|16224.5|16222.5|16224.9|16222.9|16223.7|16221.7|15
1641389750000|2022-01-05 13:35:50|16224.2|16222.2|16225.2|16223.2|16225.2|16223.2|16223.9|16221.9|43
1641389760000|2022-01-05 13:36:00|16225.4|16223.4|16223.1|16221.1|16225.4|16223.4|16223.1|16221.1|31
1641389770000|2022-01-05 13:36:10|16223.4|16221.4|16224.2|16222.2|16224.7|16222.7|16223.4|16221.4|15
1641389780000|2022-01-05 13:36:20|16224.5|16222.5|16224.5|16222.5|16224.7|16222.7|16224.1|16222.1|44
1641389790000|2022-01-05 13:36:30|16224.4|16222.4|16224.5|16222.5|16224.9|16222.9|16224|16222|56
1641389800000|2022-01-05 13:36:40|16224.4|16222.4|16224.5|16222.5|16225.4|16223.4|16223.6|16221.6|30
1641389810000|2022-01-05 13:36:50|16224.6|16222.6|16225.7|16223.7|16228.1|16226.1|16224.5|16222.5|162
1641389820000|2022-01-05 13:37:00|16225.9|16223.9|16222.2|16220.2|16226.4|16224.4|16221.2|16219.2|53
1641389830000|2022-01-05 13:37:10|16222.5|16220.5|16218|16216|16222.5|16220.5|16217.7|16215.7|90
1641389840000|2022-01-05 13:37:20|16218.1|16216.1|16217.6|16215.6|16218.6|16216.6|16215.2|16213.2|77
1641389850000|2022-01-05 13:37:30|16218|16216|16220.4|16218.4|16220.4|16218.4|16217.4|16215.4|33
1641389860000|2022-01-05 13:37:40|16220.5|16218.5|16218.4|16216.4|16220.5|16218.5|16217.7|16215.7|46
1641389870000|2022-01-05 13:37:50|16218.5|16216.5|16219|16217|16220.5|16218.5|16218.1|16216.1|31
1641389880000|2022-01-05 13:38:00|16219.7|16217.7|16219.2|16217.2|16219.7|16217.7|16218.2|16216.2|11
1641389890000|2022-01-05 13:38:10|16219.5|16217.5|16221|16219|16221.2|16219.2|16219.5|16217.5|27
1641389900000|2022-01-05 13:38:20|16221.1|16219.1|16220.2|16218.2|16221.1|16219.1|16219.9|16217.9|31
1641389910000|2022-01-05 13:38:30|16219.4|16217.4|16217.7|16215.7|16219.7|16217.7|16217.7|16215.7|23
1641389920000|2022-01-05 13:38:40|16217.4|16215.4|16218.4|16216.4|16218.6|16216.6|16216.7|16214.7|22
1641389930000|2022-01-05 13:38:50|16218.2|16216.2|16217.6|16215.6|16218.2|16216.2|16217.2|16215.2|4
1641389940000|2022-01-05 13:39:00|16217.5|16215.5|16217.5|16215.5|16218.5|16216.5|16217|16215|18
1641389950000|2022-01-05 13:39:10|16217.4|16215.4|16217|16215|16217.5|16215.5|16215.1|16213.1|50
1641389960000|2022-01-05 13:39:20|16216.9|16214.9|16216.5|16214.5|16216.9|16214.9|16215.6|16213.6|15
1641389970000|2022-01-05 13:39:30|16216.6|16214.6|16217.5|16215.5|16218|16216|16216.5|16214.5|12
1641389980000|2022-01-05 13:39:40|16217.6|16215.6|16218.5|16216.5|16219.2|16217.2|16217.5|16215.5|18
1641389990000|2022-01-05 13:39:50|16218.6|16216.6|16218.5|16216.5|16219.5|16217.5|16218.1|16216.1|23
1641390000000|2022-01-05 13:40:00|16218.6|16216.6|16218.1|16216.1|16219|16217|16217.2|16215.2|26
1641390010000|2022-01-05 13:40:10|16218|16216|16219.2|16217.2|16219.7|16217.7|16217|16215|23
1641390020000|2022-01-05 13:40:20|16219.4|16217.4|16221.1|16219.1|16221.1|16219.1|16219.2|16217.2|35
1641390030000|2022-01-05 13:40:30|16221|16219|16221|16219|16221.6|16219.6|16220.7|16218.7|29
1641390040000|2022-01-05 13:40:40|16220.9|16218.9|16221.5|16219.5|16221.5|16219.5|16219.6|16217.6|12
1641390050000|2022-01-05 13:40:50|16221.6|16219.6|16221.5|16219.5|16221.7|16219.7|16221|16219|4
1641390060000|2022-01-05 13:41:00|16221.4|16219.4|16221|16219|16221.5|16219.5|16220.6|16218.6|8
1641390070000|2022-01-05 13:41:10|16221.1|16219.1|16220.9|16218.9|16221.6|16219.6|16220.7|16218.7|10
1641390080000|2022-01-05 13:41:20|16220.7|16218.7|16220|16218|16220.7|16218.7|16218.2|16216.2|29
1641390090000|2022-01-05 13:41:30|16220.1|16218.1|16221.6|16219.6|16222.4|16220.4|16220.1|16218.1|20
1641390100000|2022-01-05 13:41:40|16222|16220|16221|16219|16222.6|16220.6|16220.6|16218.6|21
1641390110000|2022-01-05 13:41:50|16220.9|16218.9|16221.2|16219.2|16222.4|16220.4|16220.9|16218.9|15
1641390120000|2022-01-05 13:42:00|16221|16219|16219.7|16217.7|16221.4|16219.4|16219.5|16217.5|11
1641390130000|2022-01-05 13:42:10|16219.9|16217.9|16220.5|16218.5|16220.5|16218.5|16219.4|16217.4|12
1641390140000|2022-01-05 13:42:20|16220.6|16218.6|16220.2|16218.2|16221.4|16219.4|16220.1|16218.1|12
1641390150000|2022-01-05 13:42:30|16220.1|16218.1|16219.2|16217.2|16220.9|16218.9|16219.2|16217.2|16
1641390160000|2022-01-05 13:42:40|16219.1|16217.1|16217.5|16215.5|16219.1|16217.1|16217.4|16215.4|20
1641390170000|2022-01-05 13:42:50|16218|16216|16216|16214|16218.1|16216.1|16215.4|16213.4|30
1641390180000|2022-01-05 13:43:00|16216.1|16214.1|16214.2|16212.2|16216.1|16214.1|16214.1|16212.1|26
1641390190000|2022-01-05 13:43:10|16214|16212|16219.2|16217.2|16219.2|16217.2|16213.1|16211.1|136
1641390200000|2022-01-05 13:43:20|16218.2|16216.2|16220.7|16218.7|16221.5|16219.5|16217|16215|64
1641390210000|2022-01-05 13:43:30|16221|16219|16221|16219|16221.7|16219.7|16220.4|16218.4|26
1641390220000|2022-01-05 13:43:40|16220.9|16218.9|16220|16218|16220.9|16218.9|16220|16218|8
1641390230000|2022-01-05 13:43:50|16219.6|16217.6|16220.7|16218.7|16220.7|16218.7|16219|16217|12
1641390240000|2022-01-05 13:44:00|16220.6|16218.6|16220.7|16218.7|16221.7|16219.7|16220.1|16218.1|35
1641390250000|2022-01-05 13:44:10|16220.4|16218.4|16218.5|16216.5|16220.6|16218.6|16217.2|16215.2|35
1641390260000|2022-01-05 13:44:20|16218.6|16216.6|16220.4|16218.4|16220.4|16218.4|16218.5|16216.5|14
1641390270000|2022-01-05 13:44:30|16220.5|16218.5|16220.7|16218.7|16221.2|16219.2|16220.5|16218.5|18
1641390280000|2022-01-05 13:44:40|16220.6|16218.6|16220.1|16218.1|16221.4|16219.4|16220.1|16218.1|14
1641390290000|2022-01-05 13:44:50|16220.2|16218.2|16219.5|16217.5|16221|16219|16219.2|16217.2|14
1641390300000|2022-01-05 13:45:00|16219.6|16217.6|16221.4|16219.4|16221.4|16219.4|16219.6|16217.6|13
1641390310000|2022-01-05 13:45:10|16221.6|16219.6|16221.2|16219.2|16222.5|16220.5|16220.9|16218.9|46
1641390320000|2022-01-05 13:45:20|16221.4|16219.4|16221.7|16219.7|16224|16222|16221|16219|133
1641390330000|2022-01-05 13:45:30|16222|16220|16221.2|16219.2|16224.1|16222.1|16220.9|16218.9|30
1641390340000|2022-01-05 13:45:40|16221.4|16219.4|16220.9|16218.9|16221.7|16219.7|16220.9|16218.9|21
1641390350000|2022-01-05 13:45:50|16219.9|16217.9|16217|16215|16219.9|16217.9|16216.7|16214.7|33
1641390360000|2022-01-05 13:46:00|16217.2|16215.2|16220.2|16218.2|16220.2|16218.2|16216.6|16214.6|14
1641390370000|2022-01-05 13:46:10|16220.4|16218.4|16218.7|16216.7|16220.5|16218.5|16218.7|16216.7|36
1641390380000|2022-01-05 13:46:20|16218.9|16216.9|16219.2|16217.2|16219.7|16217.7|16218.6|16216.6|3
1641390390000|2022-01-05 13:46:30|16218.7|16216.7|16217|16215|16219.7|16217.7|16217|16215|32
1641390400000|2022-01-05 13:46:40|16217.5|16215.5|16217.5|16215.5|16219|16217|16217.4|16215.4|14
1641390410000|2022-01-05 13:46:50|16217.7|16215.7|16216.5|16214.5|16218|16216|16216.1|16214.1|14
1641390420000|2022-01-05 13:47:00|16217|16215|16217.2|16215.2|16218.5|16216.5|16217|16215|36
1641390430000|2022-01-05 13:47:10|16216.7|16214.7|16217.5|16215.5|16217.6|16215.6|16216.2|16214.2|9
1641390440000|2022-01-05 13:47:20|16216.5|16214.5|16215.2|16213.2|16216.7|16214.7|16214.7|16212.7|20
1641390450000|2022-01-05 13:47:30|16214.9|16212.9|16215.7|16213.7|16217|16215|16214.2|16212.2|31
1641390460000|2022-01-05 13:47:40|16215.9|16213.9|16214.2|16212.2|16216.5|16214.5|16214.2|16212.2|11
1641390470000|2022-01-05 13:47:50|16214.4|16212.4|16215.2|16213.2|16215.7|16213.7|16214.4|16212.4|9
1641390480000|2022-01-05 13:48:00|16215.5|16213.5|16214.9|16212.9|16215.9|16213.9|16213.9|16211.9|48
1641390490000|2022-01-05 13:48:10|16214.7|16212.7|16213.7|16211.7|16215.2|16213.2|16213.5|16211.5|9
1641390500000|2022-01-05 13:48:20|16214.1|16212.1|16213|16211|16214.4|16212.4|16212.4|16210.4|51
1641390510000|2022-01-05 13:48:30|16212.9|16210.9|16212.5|16210.5|16213|16211|16211.2|16209.2|67
1641390520000|2022-01-05 13:48:40|16212.7|16210.7|16212.5|16210.5|16213.5|16211.5|16212.2|16210.2|29
1641390530000|2022-01-05 13:48:50|16212.4|16210.4|16213.2|16211.2|16213.2|16211.2|16211.5|16209.5|34
1641390540000|2022-01-05 13:49:00|16213|16211|16209.1|16207.1|16213|16211|16209.1|16207.1|64
1641390550000|2022-01-05 13:49:10|16209|16207|16206.4|16204.4|16209.1|16207.1|16205|16203|176
1641390560000|2022-01-05 13:49:20|16206.5|16204.5|16209.5|16207.5|16210.1|16208.1|16206.5|16204.5|46
1641390570000|2022-01-05 13:49:30|16209.4|16207.4|16210.6|16208.6|16210.9|16208.9|16208.5|16206.5|50
1641390580000|2022-01-05 13:49:40|16210.7|16208.7|16211.5|16209.5|16211.7|16209.7|16210.2|16208.2|35
1641390590000|2022-01-05 13:49:50|16211.9|16209.9|16211.5|16209.5|16213|16211|16211.2|16209.2|29
1641390600000|2022-01-05 13:50:00|16211.2|16209.2|16210.1|16208.1|16212.1|16210.1|16209.9|16207.9|53
1641390610000|2022-01-05 13:50:10|16210.2|16208.2|16211.1|16209.1|16211.6|16209.6|16210.1|16208.1|14
1641390620000|2022-01-05 13:50:20|16212.1|16210.1|16211.5|16209.5|16212.1|16210.1|16209|16207|44
1641390630000|2022-01-05 13:50:30|16211.6|16209.6|16211|16209|16212|16210|16211|16209|8
1641390640000|2022-01-05 13:50:40|16210.9|16208.9|16213.2|16211.2|16213.5|16211.5|16209.7|16207.7|24
1641390650000|2022-01-05 13:50:50|16213.5|16211.5|16213.5|16211.5|16214|16212|16212.5|16210.5|15
1641390660000|2022-01-05 13:51:00|16213.6|16211.6|16213.7|16211.7|16214.1|16212.1|16212.7|16210.7|54
1641390670000|2022-01-05 13:51:10|16214|16212|16212.1|16210.1|16214|16212|16212.1|16210.1|11
1641390680000|2022-01-05 13:51:20|16212.2|16210.2|16213.2|16211.2|16213.7|16211.7|16212.1|16210.1|8
1641390690000|2022-01-05 13:51:30|16213.4|16211.4|16213.2|16211.2|16213.7|16211.7|16213|16211|5
1641390700000|2022-01-05 13:51:40|16213.4|16211.4|16215|16213|16215.1|16213.1|16213.4|16211.4|13
1641390710000|2022-01-05 13:51:50|16215.1|16213.1|16214.2|16212.2|16215.1|16213.1|16213.7|16211.7|12
1641390720000|2022-01-05 13:52:00|16214.4|16212.4|16214.1|16212.1|16214.4|16212.4|16213.7|16211.7|4
1641390730000|2022-01-05 13:52:10|16214.4|16212.4|16213.6|16211.6|16214.9|16212.9|16213.2|16211.2|11
1641390740000|2022-01-05 13:52:20|16213.5|16211.5|16212.1|16210.1|16214.7|16212.7|16212|16210|74
1641390750000|2022-01-05 13:52:30|16212|16210|16214.7|16212.7|16215|16213|16212|16210|41
1641390760000|2022-01-05 13:52:40|16214.9|16212.9|16214.6|16212.6|16215.2|16213.2|16214.2|16212.2|6
1641390770000|2022-01-05 13:52:50|16214.5|16212.5|16214.2|16212.2|16214.7|16212.7|16214|16212|3
1641390780000|2022-01-05 13:53:00|16214.4|16212.4|16214.7|16212.7|16214.7|16212.7|16214.4|16212.4|26
1641390790000|2022-01-05 13:53:10|16214.9|16212.9|16215.2|16213.2|16215.7|16213.7|16214.7|16212.7|25
1641390800000|2022-01-05 13:53:20|16215.1|16213.1|16215.5|16213.5|16215.5|16213.5|16214.6|16212.6|11
1641390810000|2022-01-05 13:53:30|16215.4|16213.4|16216.1|16214.1|16216.4|16214.4|16215|16213|29
1641390820000|2022-01-05 13:53:40|16216|16214|16216.5|16214.5|16216.6|16214.6|16215.9|16213.9|19
1641390830000|2022-01-05 13:53:50|16216.4|16214.4|16217.1|16215.1|16217.1|16215.1|16216.1|16214.1|24
1641390840000|2022-01-05 13:54:00|16216.5|16214.5|16216|16214|16216.7|16214.7|16215.9|16213.9|12
1641390850000|2022-01-05 13:54:10|16216.1|16214.1|16216.2|16214.2|16216.5|16214.5|16214.4|16212.4|15
1641390860000|2022-01-05 13:54:20|16216|16214|16217.2|16215.2|16218|16216|16215.7|16213.7|18
1641390870000|2022-01-05 13:54:30|16217.5|16215.5|16220|16218|16220.2|16218.2|16217.2|16215.2|51
1641390880000|2022-01-05 13:54:40|16220.9|16218.9|16222.7|16220.7|16223.1|16221.1|16220.9|16218.9|87
1641390890000|2022-01-05 13:54:50|16222.9|16220.9|16225.6|16223.6|16227.2|16225.2|16222.7|16220.7|122
1641390900000|2022-01-05 13:55:00|16225.4|16223.4|16226.1|16224.1|16226.1|16224.1|16224.4|16222.4|54
1641390910000|2022-01-05 13:55:10|16226|16224|16226.4|16224.4|16226.4|16224.4|16224.9|16222.9|67
1641390920000|2022-01-05 13:55:20|16226.5|16224.5|16231.6|16229.6|16231.6|16229.6|16226.2|16224.2|225
1641390930000|2022-01-05 13:55:30|16231.9|16229.9|16231|16229|16233.2|16231.2|16230.9|16228.9|126
1641390940000|2022-01-05 13:55:40|16230.9|16228.9|16234|16232|16234.5|16232.5|16230.7|16228.7|81
1641390950000|2022-01-05 13:55:50|16234.1|16232.1|16234.5|16232.5|16234.7|16232.7|16231.5|16229.5|117
1641390960000|2022-01-05 13:56:00|16234.6|16232.6|16235.2|16233.2|16236.5|16234.5|16233.4|16231.4|185
1641390970000|2022-01-05 13:56:10|16235|16233|16233.7|16231.7|16235|16233|16233.7|16231.7|25
1641390980000|2022-01-05 13:56:20|16233.9|16231.9|16235|16233|16235.4|16233.4|16233.6|16231.6|22
1641390990000|2022-01-05 13:56:30|16235.1|16233.1|16234.7|16232.7|16235.6|16233.6|16234.4|16232.4|19
1641391000000|2022-01-05 13:56:40|16234.6|16232.6|16234.5|16232.5|16234.6|16232.6|16234|16232|22
1641391010000|2022-01-05 13:56:50|16234.4|16232.4|16235|16233|16235.9|16233.9|16234.4|16232.4|43
1641391020000|2022-01-05 13:57:00|16234.7|16232.7|16235.9|16233.9|16236.7|16234.7|16234.7|16232.7|39
1641391030000|2022-01-05 13:57:10|16236|16234|16235.7|16233.7|16236.4|16234.4|16235|16233|26
1641391040000|2022-01-05 13:57:20|16235.5|16233.5|16237.6|16235.6|16237.6|16235.6|16234.7|16232.7|69
1641391050000|2022-01-05 13:57:30|16237.5|16235.5|16233.9|16231.9|16237.6|16235.6|16233.6|16231.6|67
1641391060000|2022-01-05 13:57:40|16234.1|16232.1|16233.9|16231.9|16234.5|16232.5|16233.5|16231.5|27
1641391070000|2022-01-05 13:57:50|16234|16232|16232.7|16230.7|16234.2|16232.2|16232.7|16230.7|27
1641391080000|2022-01-05 13:58:00|16232.5|16230.5|16232.7|16230.7|16233.4|16231.4|16232.4|16230.4|10
1641391090000|2022-01-05 13:58:10|16233|16231|16232.5|16230.5|16233.5|16231.5|16232.5|16230.5|37
1641391100000|2022-01-05 13:58:20|16232.4|16230.4|16232.9|16230.9|16233.6|16231.6|16232.2|16230.2|18
1641391110000|2022-01-05 13:58:30|16233|16231|16231.7|16229.7|16233|16231|16230.7|16228.7|46
1641391120000|2022-01-05 13:58:40|16231.9|16229.9|16232.7|16230.7|16233.6|16231.6|16231.9|16229.9|30
1641391130000|2022-01-05 13:58:50|16232.9|16230.9|16232.1|16230.1|16233.1|16231.1|16232.1|16230.1|10
1641391140000|2022-01-05 13:59:00|16233.5|16231.5|16232.5|16230.5|16233.7|16231.7|16232.5|16230.5|100
1641391150000|2022-01-05 13:59:10|16232.4|16230.4|16232.5|16230.5|16233|16231|16232.4|16230.4|17
1641391160000|2022-01-05 13:59:20|16232.7|16230.7|16232.7|16230.7|16232.9|16230.9|16232.2|16230.2|19
1641391170000|2022-01-05 13:59:30|16232.6|16230.6|16230.5|16228.5|16232.6|16230.6|16230.4|16228.4|37
1641391180000|2022-01-05 13:59:40|16230.7|16228.7|16231.5|16229.5|16232.2|16230.2|16230.1|16228.1|18
1641391190000|2022-01-05 13:59:50|16231.6|16229.6|16230.7|16228.7|16231.9|16229.9|16230.5|16228.5|14
1641391200000|2022-01-05 14:00:00|16230.5|16228.5|16229.2|16227.2|16231|16229|16229.2|16227.2|41
1641391210000|2022-01-05 14:00:10|16228.9|16226.9|16231.1|16229.1|16231.1|16229.1|16228.7|16226.7|29
1641391220000|2022-01-05 14:00:20|16231.9|16229.9|16231.9|16229.9|16233.1|16231.1|16231.1|16229.1|152
1641391230000|2022-01-05 14:00:30|16232|16230|16228.4|16226.4|16232|16230|16228.1|16226.1|62
1641391240000|2022-01-05 14:00:40|16228.5|16226.5|16215.6|16213.6|16229.9|16227.9|16215.4|16213.4|807
1641391250000|2022-01-05 14:00:50|16215.5|16213.5|16215.1|16213.1|16216.5|16214.5|16214.2|16212.2|145
1641391260000|2022-01-05 14:01:00|16214.6|16212.6|16219.7|16217.7|16219.7|16217.7|16214.4|16212.4|66
1641391270000|2022-01-05 14:01:10|16220.6|16218.6|16220.2|16218.2|16220.6|16218.6|16218.1|16216.1|58
1641391280000|2022-01-05 14:01:20|16220.4|16218.4|16216.7|16214.7|16221.4|16219.4|16216.7|16214.7|47
1641391290000|2022-01-05 14:01:30|16216.9|16214.9|16214.5|16212.5|16217.4|16215.4|16214.1|16212.1|67
1641391300000|2022-01-05 14:01:40|16214.6|16212.6|16214.9|16212.9|16215.1|16213.1|16213.7|16211.7|62
1641391310000|2022-01-05 14:01:50|16215.2|16213.2|16216.2|16214.2|16216.7|16214.7|16215.1|16213.1|113
1641391320000|2022-01-05 14:02:00|16216.4|16214.4|16215.1|16213.1|16216.5|16214.5|16213.7|16211.7|113
1641391330000|2022-01-05 14:02:10|16215.5|16213.5|16217.2|16215.2|16217.2|16215.2|16215.1|16213.1|28
1641391340000|2022-01-05 14:02:20|16217.1|16215.1|16217|16215|16217.1|16215.1|16215.9|16213.9|17
1641391350000|2022-01-05 14:02:30|16217.1|16215.1|16216.6|16214.6|16217.1|16215.1|16215.2|16213.2|33
1641391360000|2022-01-05 14:02:40|16216.2|16214.2|16217.2|16215.2|16217.4|16215.4|16216.2|16214.2|15
1641391370000|2022-01-05 14:02:50|16217.1|16215.1|16217.4|16215.4|16217.4|16215.4|16216.5|16214.5|9
1641391380000|2022-01-05 14:03:00|16217.6|16215.6|16218.1|16216.1|16219.7|16217.7|16217.4|16215.4|36
1641391390000|2022-01-05 14:03:10|16218|16216|16216.2|16214.2|16218.1|16216.1|16215.9|16213.9|16
1641391400000|2022-01-05 14:03:20|16216.1|16214.1|16216.7|16214.7|16217|16215|16216|16214|17
1641391410000|2022-01-05 14:03:30|16216.6|16214.6|16216.7|16214.7|16216.9|16214.9|16216.4|16214.4|2
1641391420000|2022-01-05 14:03:40|16216.6|16214.6|16217.7|16215.7|16218|16216|16216.5|16214.5|22
1641391430000|2022-01-05 14:03:50|16217.6|16215.6|16217.7|16215.7|16218|16216|16217.2|16215.2|23
1641391440000|2022-01-05 14:04:00|16217.5|16215.5|16216|16214|16217.5|16215.5|16216|16214|20
1641391450000|2022-01-05 14:04:10|16215.9|16213.9|16210.9|16208.9|16216|16214|16210.9|16208.9|92
1641391460000|2022-01-05 14:04:20|16210.7|16208.7|16211.9|16209.9|16212|16210|16210.6|16208.6|35
1641391470000|2022-01-05 14:04:30|16212.1|16210.1|16204|16202|16212.1|16210.1|16203.9|16201.9|202
1641391480000|2022-01-05 14:04:40|16204.1|16202.1|16205.2|16203.2|16205.2|16203.2|16203.7|16201.7|87
1641391490000|2022-01-05 14:04:50|16205.1|16203.1|16205.4|16203.4|16205.6|16203.6|16203.1|16201.1|79
1641391500000|2022-01-05 14:05:00|16205.2|16203.2|16202.1|16200.1|16205.2|16203.2|16200.4|16198.4|178
1641391510000|2022-01-05 14:05:10|16201.5|16199.5|16202.1|16200.1|16202.1|16200.1|16200.1|16198.1|66
1641391520000|2022-01-05 14:05:20|16202.2|16200.2|16201.6|16199.6|16205.4|16203.4|16201.6|16199.6|60
1641391530000|2022-01-05 14:05:30|16201.2|16199.2|16202.7|16200.7|16203.4|16201.4|16199.9|16197.9|59
1641391540000|2022-01-05 14:05:40|16203.1|16201.1|16203.7|16201.7|16204.5|16202.5|16203|16201|31
1641391550000|2022-01-05 14:05:50|16203.6|16201.6|16204.7|16202.7|16204.7|16202.7|16203.6|16201.6|33
1641391560000|2022-01-05 14:06:00|16204.5|16202.5|16203.5|16201.5|16205.1|16203.1|16201.7|16199.7|81
1641391570000|2022-01-05 14:06:10|16203.7|16201.7|16205.2|16203.2|16205.9|16203.9|16203.7|16201.7|24
1641391580000|2022-01-05 14:06:20|16205|16203|16203.7|16201.7|16205.5|16203.5|16202.5|16200.5|54
1641391590000|2022-01-05 14:06:30|16203.4|16201.4|16204.9|16202.9|16206|16204|16203.4|16201.4|47
1641391600000|2022-01-05 14:06:40|16204.7|16202.7|16205.5|16203.5|16205.5|16203.5|16203.7|16201.7|20
1641391610000|2022-01-05 14:06:50|16205.9|16203.9|16205|16203|16206|16204|16204.7|16202.7|14
1641391620000|2022-01-05 14:07:00|16205.1|16203.1|16206.4|16204.4|16206.7|16204.7|16205.1|16203.1|14
1641391630000|2022-01-05 14:07:10|16206.5|16204.5|16204.7|16202.7|16206.5|16204.5|16204.7|16202.7|14
1641391640000|2022-01-05 14:07:20|16204.6|16202.6|16200.6|16198.6|16204.6|16202.6|16200.5|16198.5|52
1641391650000|2022-01-05 14:07:30|16200.5|16198.5|16203.2|16201.2|16203.2|16201.2|16200.4|16198.4|58
1641391660000|2022-01-05 14:07:40|16203.4|16201.4|16201.6|16199.6|16203.5|16201.5|16201.6|16199.6|27
1641391670000|2022-01-05 14:07:50|16201.5|16199.5|16202.7|16200.7|16203.4|16201.4|16201.5|16199.5|16
1641391680000|2022-01-05 14:08:00|16202.9|16200.9|16201.7|16199.7|16203.2|16201.2|16201.6|16199.6|23
1641391690000|2022-01-05 14:08:10|16202|16200|16203.6|16201.6|16204.1|16202.1|16202|16200|26
1641391700000|2022-01-05 14:08:20|16203.4|16201.4|16202|16200|16203.7|16201.7|16201.4|16199.4|30
1641391710000|2022-01-05 14:08:30|16201.9|16199.9|16201.7|16199.7|16202.7|16200.7|16201.2|16199.2|12
1641391720000|2022-01-05 14:08:40|16201.6|16199.6|16198.6|16196.6|16201.6|16199.6|16198.2|16196.2|79
1641391730000|2022-01-05 14:08:50|16198.7|16196.7|16199.7|16197.7|16199.7|16197.7|16197.4|16195.4|91
1641391740000|2022-01-05 14:09:00|16200.2|16198.2|16197.4|16195.4|16200.2|16198.2|16197.2|16195.2|46
1641391750000|2022-01-05 14:09:10|16197.2|16195.2|16197.9|16195.9|16198|16196|16196.1|16194.1|31
1641391760000|2022-01-05 14:09:20|16197.2|16195.2|16197.7|16195.7|16198.1|16196.1|16196.9|16194.9|27
1641391770000|2022-01-05 14:09:30|16197.9|16195.9|16197.5|16195.5|16198.5|16196.5|16197.5|16195.5|26
1641391780000|2022-01-05 14:09:40|16197.9|16195.9|16199.2|16197.2|16199.6|16197.6|16197.7|16195.7|27
1641391790000|2022-01-05 14:09:50|16199.1|16197.1|16199.5|16197.5|16199.5|16197.5|16197.6|16195.6|20
1641391800000|2022-01-05 14:10:00|16200|16198|16201.7|16199.7|16202.2|16200.2|16198.7|16196.7|71
1641391810000|2022-01-05 14:10:10|16201.5|16199.5|16202.5|16200.5|16203.1|16201.1|16201.5|16199.5|66
1641391820000|2022-01-05 14:10:20|16202.6|16200.6|16204|16202|16204.9|16202.9|16202.4|16200.4|67
1641391830000|2022-01-05 14:10:30|16203.9|16201.9|16205.7|16203.7|16205.7|16203.7|16203.9|16201.9|58
1641391840000|2022-01-05 14:10:40|16205.5|16203.5|16206.5|16204.5|16206.6|16204.6|16205.5|16203.5|38
1641391850000|2022-01-05 14:10:50|16206.2|16204.2|16206.5|16204.5|16206.6|16204.6|16205.7|16203.7|30
1641391860000|2022-01-05 14:11:00|16206.6|16204.6|16207.1|16205.1|16207.1|16205.1|16206.4|16204.4|15
1641391870000|2022-01-05 14:11:10|16207.2|16205.2|16208.6|16206.6|16209.2|16207.2|16207.2|16205.2|57
1641391880000|2022-01-05 14:11:20|16208.9|16206.9|16208.9|16206.9|16210.1|16208.1|16207.7|16205.7|80
1641391890000|2022-01-05 14:11:30|16208.7|16206.7|16209.5|16207.5|16210.2|16208.2|16208.1|16206.1|62
1641391900000|2022-01-05 14:11:40|16209.6|16207.6|16209.5|16207.5|16210.1|16208.1|16209.4|16207.4|14
1641391910000|2022-01-05 14:11:50|16209.6|16207.6|16208.7|16206.7|16210.4|16208.4|16208.4|16206.4|36
1641391920000|2022-01-05 14:12:00|16208.6|16206.6|16209|16207|16209.6|16207.6|16206.5|16204.5|80
1641391930000|2022-01-05 14:12:10|16209.2|16207.2|16211.2|16209.2|16211.4|16209.4|16208.9|16206.9|50
1641391940000|2022-01-05 14:12:20|16210.9|16208.9|16212.6|16210.6|16212.9|16210.9|16210.5|16208.5|56
1641391950000|2022-01-05 14:12:30|16212.7|16210.7|16214.4|16212.4|16214.6|16212.6|16212.6|16210.6|86
1641391960000|2022-01-05 14:12:40|16214|16212|16214.6|16212.6|16215|16213|16213.6|16211.6|60
1641391970000|2022-01-05 14:12:50|16214.5|16212.5|16211.7|16209.7|16214.5|16212.5|16210.6|16208.6|61
1641391980000|2022-01-05 14:13:00|16211.6|16209.6|16212.7|16210.7|16213.2|16211.2|16211|16209|44
1641391990000|2022-01-05 14:13:10|16212.6|16210.6|16211.9|16209.9|16212.6|16210.6|16211.9|16209.9|26
1641392000000|2022-01-05 14:13:20|16212|16210|16212.6|16210.6|16212.6|16210.6|16211.7|16209.7|24
1641392010000|2022-01-05 14:13:30|16212.7|16210.7|16215.1|16213.1|16215.1|16213.1|16212.6|16210.6|40
1641392020000|2022-01-05 14:13:40|16215.6|16213.6|16215.2|16213.2|16215.7|16213.7|16214.9|16212.9|48
1641392030000|2022-01-05 14:13:50|16215.4|16213.4|16215|16213|16215.5|16213.5|16214.1|16212.1|32
1641392040000|2022-01-05 14:14:00|16214.7|16212.7|16215.6|16213.6|16215.6|16213.6|16214.5|16212.5|28
1641392050000|2022-01-05 14:14:10|16215.2|16213.2|16217.4|16215.4|16217.9|16215.9|16215.2|16213.2|170
1641392060000|2022-01-05 14:14:20|16217.2|16215.2|16216.5|16214.5|16218.1|16216.1|16216.5|16214.5|61
1641392070000|2022-01-05 14:14:30|16216.7|16214.7|16218.5|16216.5|16218.6|16216.6|16216.7|16214.7|25
1641392080000|2022-01-05 14:14:40|16218.4|16216.4|16217.9|16215.9|16219.1|16217.1|16217.1|16215.1|35
1641392090000|2022-01-05 14:14:50|16218|16216|16217.4|16215.4|16218.1|16216.1|16217|16215|23
1641392100000|2022-01-05 14:15:00|16217.6|16215.6|16219.2|16217.2|16220|16218|16217.2|16215.2|81
1641392110000|2022-01-05 14:15:10|16219.4|16217.4|16221.9|16219.9|16222|16220|16219.1|16217.1|44
1641392120000|2022-01-05 14:15:20|16221.6|16219.6|16222|16220|16222.4|16220.4|16221.2|16219.2|47
1641392130000|2022-01-05 14:15:30|16221.6|16219.6|16218.9|16216.9|16222|16220|16218.9|16216.9|50
1641392140000|2022-01-05 14:15:40|16218.4|16216.4|16219.2|16217.2|16219.9|16217.9|16218.4|16216.4|32
1641392150000|2022-01-05 14:15:50|16219.1|16217.1|16220.5|16218.5|16221.2|16219.2|16219.1|16217.1|39
1641392160000|2022-01-05 14:16:00|16220.6|16218.6|16219.2|16217.2|16220.6|16218.6|16219.1|16217.1|15
1641392170000|2022-01-05 14:16:10|16219.4|16217.4|16221.2|16219.2|16221.5|16219.5|16219.1|16217.1|18
1641392180000|2022-01-05 14:16:20|16221.1|16219.1|16219.4|16217.4|16221.2|16219.2|16219.4|16217.4|13
1641392190000|2022-01-05 14:16:30|16219.2|16217.2|16218.6|16216.6|16220.4|16218.4|16218.5|16216.5|19
1641392200000|2022-01-05 14:16:40|16218.5|16216.5|16219.4|16217.4|16219.6|16217.6|16217.6|16215.6|54
1641392210000|2022-01-05 14:16:50|16219.5|16217.5|16217.7|16215.7|16219.5|16217.5|16216.7|16214.7|25
1641392220000|2022-01-05 14:17:00|16217.6|16215.6|16217.4|16215.4|16218.5|16216.5|16217.2|16215.2|10
1641392230000|2022-01-05 14:17:10|16217.1|16215.1|16216.2|16214.2|16217.2|16215.2|16216.2|16214.2|11
1641392240000|2022-01-05 14:17:20|16216.1|16214.1|16215.6|16213.6|16216.5|16214.5|16215.4|16213.4|29
1641392250000|2022-01-05 14:17:30|16215.7|16213.7|16216.2|16214.2|16216.4|16214.4|16215.7|16213.7|19
1641392260000|2022-01-05 14:17:40|16216.4|16214.4|16216.2|16214.2|16216.5|16214.5|16216.1|16214.1|14
1641392270000|2022-01-05 14:17:50|16216.5|16214.5|16217.2|16215.2|16217.2|16215.2|16216.5|16214.5|9
1641392280000|2022-01-05 14:18:00|16217.4|16215.4|16215.1|16213.1|16217.4|16215.4|16215.1|16213.1|30
1641392290000|2022-01-05 14:18:10|16215|16213|16215.9|16213.9|16216.2|16214.2|16214.6|16212.6|13
1641392300000|2022-01-05 14:18:20|16215.7|16213.7|16217.5|16215.5|16218.4|16216.4|16215.7|16213.7|35
1641392310000|2022-01-05 14:18:30|16217.6|16215.6|16218.9|16216.9|16218.9|16216.9|16217|16215|13
1641392320000|2022-01-05 14:18:40|16218.7|16216.7|16219.5|16217.5|16219.9|16217.9|16218.7|16216.7|26
1641392330000|2022-01-05 14:18:50|16219.6|16217.6|16219.7|16217.7|16220.7|16218.7|16219.2|16217.2|13
1641392340000|2022-01-05 14:19:00|16219.6|16217.6|16219.9|16217.9|16219.9|16217.9|16219|16217|20
1641392350000|2022-01-05 14:19:10|16219.7|16217.7|16221.6|16219.6|16221.6|16219.6|16219.7|16217.7|52
1641392360000|2022-01-05 14:19:20|16221.5|16219.5|16221.2|16219.2|16221.5|16219.5|16220.7|16218.7|13
1641392370000|2022-01-05 14:19:30|16221.4|16219.4|16219.4|16217.4|16221.4|16219.4|16219.4|16217.4|21
1641392380000|2022-01-05 14:19:40|16219.2|16217.2|16219.1|16217.1|16220.6|16218.6|16219.1|16217.1|38
1641392390000|2022-01-05 14:19:50|16218.5|16216.5|16218.2|16216.2|16219.2|16217.2|16218.2|16216.2|24
1641392400000|2022-01-05 14:20:00|16218.5|16216.5|16219.7|16217.7|16220.9|16218.9|16218.4|16216.4|21
1641392410000|2022-01-05 14:20:10|16218.7|16216.7|16220.1|16218.1|16220.4|16218.4|16218.6|16216.6|19
1641392420000|2022-01-05 14:20:20|16219.2|16217.2|16218.4|16216.4|16219.6|16217.6|16217.6|16215.6|28
1641392430000|2022-01-05 14:20:30|16218.5|16216.5|16218.9|16216.9|16219.7|16217.7|16218.5|16216.5|9
1641392440000|2022-01-05 14:20:40|16218.7|16216.7|16219|16217|16219.1|16217.1|16218|16216|17
1641392450000|2022-01-05 14:20:50|16218.9|16216.9|16220|16218|16221|16219|16218.7|16216.7|34
1641392460000|2022-01-05 14:21:00|16219.9|16217.9|16218|16216|16219.9|16217.9|16218|16216|16
1641392470000|2022-01-05 14:21:10|16218.1|16216.1|16218.1|16216.1|16218.7|16216.7|16218.1|16216.1|11
1641392480000|2022-01-05 14:21:20|16218.2|16216.2|16219.7|16217.7|16220.6|16218.6|16218.2|16216.2|23
1641392490000|2022-01-05 14:21:30|16220|16218|16220.5|16218.5|16220.5|16218.5|16219|16217|26
1641392500000|2022-01-05 14:21:40|16220.4|16218.4|16221.1|16219.1|16221.4|16219.4|16220.4|16218.4|29
1641392510000|2022-01-05 14:21:50|16221.2|16219.2|16220|16218|16221.6|16219.6|16219.7|16217.7|16
1641392520000|2022-01-05 14:22:00|16219.7|16217.7|16219.1|16217.1|16220.2|16218.2|16219.1|16217.1|15
1641392530000|2022-01-05 14:22:10|16219|16217|16219.6|16217.6|16219.9|16217.9|16219|16217|7
1641392540000|2022-01-05 14:22:20|16219.5|16217.5|16219.6|16217.6|16219.9|16217.9|16218.7|16216.7|18
1641392550000|2022-01-05 14:22:30|16219.5|16217.5|16217|16215|16219.5|16217.5|16216.5|16214.5|36
1641392560000|2022-01-05 14:22:40|16216.5|16214.5|16214.5|16212.5|16217.5|16215.5|16214.1|16212.1|69
1641392570000|2022-01-05 14:22:50|16214.9|16212.9|16215.2|16213.2|16215.6|16213.6|16214.6|16212.6|24
1641392580000|2022-01-05 14:23:00|16215.1|16213.1|16216.5|16214.5|16216.7|16214.7|16214.9|16212.9|29
1641392590000|2022-01-05 14:23:10|16216.7|16214.7|16216.2|16214.2|16217.5|16215.5|16216.2|16214.2|7
1641392600000|2022-01-05 14:23:20|16216.4|16214.4|16214.2|16212.2|16216.4|16214.4|16214.2|16212.2|16
1641392610000|2022-01-05 14:23:30|16214.4|16212.4|16214.4|16212.4|16214.4|16212.4|16214.2|16212.2|22
1641392620000|2022-01-05 14:23:40|16214.2|16212.2|16213.2|16211.2|16214.2|16212.2|16212|16210|59
1641392630000|2022-01-05 14:23:50|16213.4|16211.4|16210|16208|16213.5|16211.5|16209.7|16207.7|45
1641392640000|2022-01-05 14:24:00|16210.2|16208.2|16211.5|16209.5|16212|16210|16210.1|16208.1|31
1641392650000|2022-01-05 14:24:10|16211.6|16209.6|16216.2|16214.2|16216.2|16214.2|16211.5|16209.5|54
1641392660000|2022-01-05 14:24:20|16216.1|16214.1|16216.2|16214.2|16217.1|16215.1|16216.1|16214.1|36
1641392670000|2022-01-05 14:24:30|16216.1|16214.1|16215.2|16213.2|16216.1|16214.1|16215.2|16213.2|17
1641392680000|2022-01-05 14:24:40|16215.4|16213.4|16219.2|16217.2|16219.2|16217.2|16215.4|16213.4|20
1641392690000|2022-01-05 14:24:50|16219.4|16217.4|16219.1|16217.1|16221.7|16219.7|16219|16217|49
1641392700000|2022-01-05 14:25:00|16220.9|16218.9|16218.5|16216.5|16220.9|16218.9|16218.5|16216.5|85
1641392710000|2022-01-05 14:25:10|16218.1|16216.1|16213.7|16211.7|16218.1|16216.1|16212.6|16210.6|69
1641392720000|2022-01-05 14:25:20|16213.9|16211.9|16215.5|16213.5|16216.2|16214.2|16213.6|16211.6|42
1641392730000|2022-01-05 14:25:30|16215.6|16213.6|16215.1|16213.1|16216.4|16214.4|16214.7|16212.7|22
1641392740000|2022-01-05 14:25:40|16214.7|16212.7|16215.4|16213.4|16215.6|16213.6|16214.7|16212.7|32
1641392750000|2022-01-05 14:25:50|16215.1|16213.1|16212.7|16210.7|16215.1|16213.1|16212.7|16210.7|24
1641392760000|2022-01-05 14:26:00|16212.6|16210.6|16211.2|16209.2|16212.7|16210.7|16209.7|16207.7|161
1641392770000|2022-01-05 14:26:10|16211.4|16209.4|16214.2|16212.2|16214.2|16212.2|16211.4|16209.4|40
1641392780000|2022-01-05 14:26:20|16214.4|16212.4|16213.2|16211.2|16214.6|16212.6|16212.1|16210.1|138
1641392790000|2022-01-05 14:26:30|16213.1|16211.1|16214.2|16212.2|16214.7|16212.7|16212.1|16210.1|57
1641392800000|2022-01-05 14:26:40|16214.4|16212.4|16213.6|16211.6|16215|16213|16213.6|16211.6|26
1641392810000|2022-01-05 14:26:50|16213.7|16211.7|16216|16214|16216|16214|16213.7|16211.7|32
1641392820000|2022-01-05 14:27:00|16215.6|16213.6|16214.5|16212.5|16216.2|16214.2|16214.2|16212.2|31
1641392830000|2022-01-05 14:27:10|16214.6|16212.6|16214.7|16212.7|16215.6|16213.6|16214.5|16212.5|30
1641392840000|2022-01-05 14:27:20|16214.6|16212.6|16215.5|16213.5|16215.5|16213.5|16214.2|16212.2|24
1641392850000|2022-01-05 14:27:30|16215.4|16213.4|16213.6|16211.6|16215.4|16213.4|16212.6|16210.6|41
1641392860000|2022-01-05 14:27:40|16213.5|16211.5|16211.5|16209.5|16214.2|16212.2|16210.5|16208.5|40
1641392870000|2022-01-05 14:27:50|16211.4|16209.4|16211|16209|16211.5|16209.5|16210.2|16208.2|57
1641392880000|2022-01-05 14:28:00|16210.7|16208.7|16206.7|16204.7|16211|16209|16204.6|16202.6|194
1641392890000|2022-01-05 14:28:10|16206.9|16204.9|16207.5|16205.5|16208.4|16206.4|16206.5|16204.5|47
1641392900000|2022-01-05 14:28:20|16207.4|16205.4|16206.6|16204.6|16207.6|16205.6|16205.6|16203.6|70
1641392910000|2022-01-05 14:28:30|16207.1|16205.1|16208.7|16206.7|16209|16207|16205.7|16203.7|85
1641392920000|2022-01-05 14:28:40|16208.6|16206.6|16208.2|16206.2|16208.7|16206.7|16207.1|16205.1|53
1641392930000|2022-01-05 14:28:50|16208.7|16206.7|16207.9|16205.9|16210|16208|16207.9|16205.9|32
1641392940000|2022-01-05 14:29:00|16208.1|16206.1|16206|16204|16209|16207|16205.9|16203.9|85
1641392950000|2022-01-05 14:29:10|16205.5|16203.5|16208.1|16206.1|16209.7|16207.7|16205.5|16203.5|49
1641392960000|2022-01-05 14:29:20|16208.2|16206.2|16210.7|16208.7|16210.7|16208.7|16208.1|16206.1|68
1641392970000|2022-01-05 14:29:30|16210.9|16208.9|16212.5|16210.5|16212.7|16210.7|16210.7|16208.7|65
1641392980000|2022-01-05 14:29:40|16212.4|16210.4|16213.1|16211.1|16213.7|16211.7|16212|16210|68
1641392990000|2022-01-05 14:29:50|16213.2|16211.2|16208|16206|16214.2|16212.2|16207|16205|191
1641393000000|2022-01-05 14:30:00|16207.5|16206.5|16190.7|16189.7|16217.2|16216.2|16185.6|16184.6|2043
1641393010000|2022-01-05 14:30:10|16191.9|16190.9|16197.1|16196.1|16199.7|16198.7|16190.9|16189.9|1151
1641393020000|2022-01-05 14:30:20|16196|16195|16214.2|16213.2|16214.2|16213.2|16191.6|16190.6|998
1641393030000|2022-01-05 14:30:30|16214.1|16213.1|16191.9|16190.9|16215|16214|16188.4|16187.4|1136
1641393040000|2022-01-05 14:30:40|16191.5|16190.5|16192.9|16191.9|16209.5|16208.5|16191.1|16190.1|912
1641393050000|2022-01-05 14:30:50|16193.2|16192.2|16194.2|16193.2|16197.9|16196.9|16188.5|16187.5|469
1641393060000|2022-01-05 14:31:00|16193.9|16192.9|16205.4|16204.4|16206.9|16205.9|16188.1|16187.1|819
1641393070000|2022-01-05 14:31:10|16206.1|16205.1|16209|16208|16213.1|16212.1|16203.6|16202.6|779
1641393080000|2022-01-05 14:31:20|16208.9|16207.9|16210.7|16209.7|16221.7|16220.7|16205.9|16204.9|935
1641393090000|2022-01-05 14:31:30|16211|16210|16200.5|16199.5|16212.7|16211.7|16199|16198|536
1641393100000|2022-01-05 14:31:40|16200.6|16199.6|16195.4|16194.4|16202.1|16201.1|16193|16192|471
1641393110000|2022-01-05 14:31:50|16195.2|16194.2|16189.4|16188.4|16196.6|16195.6|16185.9|16184.9|552
1641393120000|2022-01-05 14:32:00|16187.9|16186.9|16162.2|16161.2|16187.9|16186.9|16162.2|16161.2|1813
1641393130000|2022-01-05 14:32:10|16162.5|16161.5|16162.6|16161.6|16164.2|16163.2|16159.5|16158.5|907
1641393140000|2022-01-05 14:32:20|16162.9|16161.9|16167.6|16166.6|16174|16173|16161.7|16160.7|588
1641393150000|2022-01-05 14:32:30|16167.2|16166.2|16155.4|16154.4|16167.6|16166.6|16153.9|16152.9|774
1641393160000|2022-01-05 14:32:40|16154.9|16153.9|16135.6|16134.6|16155|16154|16134.7|16133.7|1143
1641393170000|2022-01-05 14:32:50|16136.2|16135.2|16133.1|16132.1|16143.6|16142.6|16128.7|16127.7|1055
1641393180000|2022-01-05 14:33:00|16132.7|16131.7|16138.4|16137.4|16145.5|16144.5|16132.4|16131.4|1033
1641393190000|2022-01-05 14:33:10|16138.2|16137.2|16146.4|16145.4|16148.4|16147.4|16137.1|16136.1|742
1641393200000|2022-01-05 14:33:20|16145.9|16144.9|16142.9|16141.9|16149.4|16148.4|16142.6|16141.6|464
1641393210000|2022-01-05 14:33:30|16143.1|16142.1|16137.7|16136.7|16143.6|16142.6|16133.2|16132.2|584
1641393220000|2022-01-05 14:33:40|16137.4|16136.4|16143.2|16142.2|16143.2|16142.2|16133.7|16132.7|412
1641393230000|2022-01-05 14:33:50|16143.5|16142.5|16142|16141|16149.5|16148.5|16137.4|16136.4|553
1641393240000|2022-01-05 14:34:00|16141.7|16140.7|16140.1|16139.1|16143.4|16142.4|16133.7|16132.7|562
1641393250000|2022-01-05 14:34:10|16139.5|16138.5|16131.6|16130.6|16142.1|16141.1|16129.7|16128.7|655
1641393260000|2022-01-05 14:34:20|16132.5|16131.5|16140.9|16139.9|16142.6|16141.6|16131.2|16130.2|490
1641393270000|2022-01-05 14:34:30|16140.5|16139.5|16147.5|16146.5|16149.4|16148.4|16140.5|16139.5|573
1641393280000|2022-01-05 14:34:40|16147.2|16146.2|16138|16137|16147.2|16146.2|16135|16134|434
1641393290000|2022-01-05 14:34:50|16138.1|16137.1|16122.9|16121.9|16138.1|16137.1|16121.4|16120.4|865
1641393300000|2022-01-05 14:35:00|16123.4|16122.4|16115.2|16114.2|16128.2|16127.2|16114.9|16113.9|1217
1641393310000|2022-01-05 14:35:10|16115.9|16114.9|16113.6|16112.6|16124.1|16123.1|16112.1|16111.1|982
1641393320000|2022-01-05 14:35:20|16113|16112|16119.6|16118.6|16123.1|16122.1|16110.6|16109.6|755
1641393330000|2022-01-05 14:35:30|16119.9|16118.9|16128.5|16127.5|16128.6|16127.6|16116.5|16115.5|521
1641393340000|2022-01-05 14:35:40|16128.6|16127.6|16131.1|16130.1|16133.9|16132.9|16126.6|16125.6|523
1641393350000|2022-01-05 14:35:50|16131.4|16130.4|16130.9|16129.9|16132.6|16131.6|16123.9|16122.9|417
1641393360000|2022-01-05 14:36:00|16131.7|16130.7|16122.1|16121.1|16134.1|16133.1|16119.7|16118.7|691
1641393370000|2022-01-05 14:36:10|16122.7|16121.7|16121.1|16120.1|16126.4|16125.4|16120.2|16119.2|428
1641393380000|2022-01-05 14:36:20|16121.6|16120.6|16129.7|16128.7|16132.6|16131.6|16120.7|16119.7|614
1641393390000|2022-01-05 14:36:30|16128.5|16127.5|16139.4|16138.4|16143.1|16142.1|16128|16127|655
1641393400000|2022-01-05 14:36:40|16140.5|16139.5|16148.1|16147.1|16150.5|16149.5|16140.5|16139.5|759
1641393410000|2022-01-05 14:36:50|16147.7|16146.7|16156.4|16155.4|16161.4|16160.4|16147.7|16146.7|993
1641393420000|2022-01-05 14:37:00|16156.2|16155.2|16167.9|16166.9|16169.1|16168.1|16156.2|16155.2|963
1641393430000|2022-01-05 14:37:10|16168|16167|16171.9|16170.9|16176.6|16175.6|16166.1|16165.1|790
1641393440000|2022-01-05 14:37:20|16172|16171|16169.2|16168.2|16176.7|16175.7|16169.2|16168.2|656
1641393450000|2022-01-05 14:37:30|16169.4|16168.4|16170.4|16169.4|16181.1|16180.1|16168.7|16167.7|666
1641393460000|2022-01-05 14:37:40|16170.5|16169.5|16168|16167|16173|16172|16167.5|16166.5|461
1641393470000|2022-01-05 14:37:50|16167.7|16166.7|16161.1|16160.1|16168.7|16167.7|16159.4|16158.4|648
1641393480000|2022-01-05 14:38:00|16160.9|16159.9|16169.4|16168.4|16170.6|16169.6|16160.9|16159.9|714
1641393490000|2022-01-05 14:38:10|16169.5|16168.5|16162|16161|16173.4|16172.4|16162|16161|417
1641393500000|2022-01-05 14:38:20|16161.4|16160.4|16152.9|16151.9|16161.4|16160.4|16151.6|16150.6|869
1641393510000|2022-01-05 14:38:30|16152.7|16151.7|16160.6|16159.6|16165.9|16164.9|16149.4|16148.4|837
1641393520000|2022-01-05 14:38:40|16161.9|16160.9|16163.4|16162.4|16168.1|16167.1|16158.9|16157.9|416
1641393530000|2022-01-05 14:38:50|16163.5|16162.5|16169.2|16168.2|16170.1|16169.1|16162.6|16161.6|266
1641393540000|2022-01-05 14:39:00|16170|16169|16167.5|16166.5|16174.1|16173.1|16165|16164|523
1641393550000|2022-01-05 14:39:10|16167.6|16166.6|16167.1|16166.1|16168.5|16167.5|16163.1|16162.1|327
1641393560000|2022-01-05 14:39:20|16165.7|16164.7|16166|16165|16168.6|16167.6|16162|16161|380
1641393570000|2022-01-05 14:39:30|16165.5|16164.5|16160.1|16159.1|16165.9|16164.9|16158.9|16157.9|242
1641393580000|2022-01-05 14:39:40|16159.9|16158.9|16159.1|16158.1|16163.1|16162.1|16155.1|16154.1|589
1641393590000|2022-01-05 14:39:50|16159.2|16158.2|16162.9|16161.9|16166.7|16165.7|16156.4|16155.4|327
1641393600000|2022-01-05 14:40:00|16163.5|16162.5|16185.4|16184.4|16186.5|16185.5|16163.5|16162.5|952
1641393610000|2022-01-05 14:40:10|16184.7|16183.7|16180.7|16179.7|16187.9|16186.9|16180.1|16179.1|661
1641393620000|2022-01-05 14:40:20|16180.5|16179.5|16182.2|16181.2|16183.7|16182.7|16177.1|16176.1|464
1641393630000|2022-01-05 14:40:30|16181.9|16180.9|16188.9|16187.9|16189.9|16188.9|16180.7|16179.7|464
1641393640000|2022-01-05 14:40:40|16189.6|16188.6|16186.1|16185.1|16190.1|16189.1|16185.9|16184.9|457
1641393650000|2022-01-05 14:40:50|16186.4|16185.4|16188.5|16187.5|16190.5|16189.5|16184.7|16183.7|368
1641393660000|2022-01-05 14:41:00|16188.6|16187.6|16203.6|16202.6|16204.1|16203.1|16187.5|16186.5|875
1641393670000|2022-01-05 14:41:10|16203.4|16202.4|16209.5|16208.5|16214|16213|16202.1|16201.1|875
1641393680000|2022-01-05 14:41:20|16211|16210|16211.6|16210.6|16213.1|16212.1|16207|16206|621
1641393690000|2022-01-05 14:41:30|16211.1|16210.1|16209.9|16208.9|16213.9|16212.9|16205.9|16204.9|489
1641393700000|2022-01-05 14:41:40|16209.6|16208.6|16203.7|16202.7|16209.6|16208.6|16203.7|16202.7|337
1641393710000|2022-01-05 14:41:50|16201.9|16200.9|16191|16190|16201.9|16200.9|16189|16188|928
1641393720000|2022-01-05 14:42:00|16191.2|16190.2|16198.2|16197.2|16198.5|16197.5|16188.6|16187.6|432
1641393730000|2022-01-05 14:42:10|16198|16197|16199.5|16198.5|16203.7|16202.7|16198|16197|393
1641393740000|2022-01-05 14:42:20|16199.2|16198.2|16190.7|16189.7|16199.2|16198.2|16189.5|16188.5|479
1641393750000|2022-01-05 14:42:30|16191|16190|16167.7|16166.7|16191.1|16190.1|16167.4|16166.4|1047
1641393760000|2022-01-05 14:42:40|16168|16167|16167.2|16166.2|16169|16168|16161.1|16160.1|600
1641393770000|2022-01-05 14:42:50|16167.5|16166.5|16169.9|16168.9|16177.7|16176.7|16167.5|16166.5|603
1641393780000|2022-01-05 14:43:00|16169.5|16168.5|16175|16174|16176|16175|16163.4|16162.4|543
1641393790000|2022-01-05 14:43:10|16174.9|16173.9|16178.6|16177.6|16181.6|16180.6|16174.9|16173.9|386
1641393800000|2022-01-05 14:43:20|16178.7|16177.7|16175.9|16174.9|16178.9|16177.9|16172.5|16171.5|251
1641393810000|2022-01-05 14:43:30|16175.7|16174.7|16178.1|16177.1|16179.6|16178.6|16173.6|16172.6|260
1641393820000|2022-01-05 14:43:40|16178.2|16177.2|16182.4|16181.4|16184.4|16183.4|16176.7|16175.7|284
1641393830000|2022-01-05 14:43:50|16182.9|16181.9|16183.1|16182.1|16185.9|16184.9|16180.6|16179.6|211
1641393840000|2022-01-05 14:44:00|16183.5|16182.5|16181.7|16180.7|16188.4|16187.4|16181.4|16180.4|308
1641393850000|2022-01-05 14:44:10|16183.1|16182.1|16175.6|16174.6|16183.1|16182.1|16174.5|16173.5|292
1641393860000|2022-01-05 14:44:20|16177|16176|16174.4|16173.4|16177.6|16176.6|16174.4|16173.4|152
1641393870000|2022-01-05 14:44:30|16174.2|16173.2|16173.7|16172.7|16175.6|16174.6|16171.9|16170.9|147
1641393880000|2022-01-05 14:44:40|16174.1|16173.1|16182.7|16181.7|16183.1|16182.1|16172.7|16171.7|234
1641393890000|2022-01-05 14:44:50|16182.6|16181.6|16185.4|16184.4|16188.2|16187.2|16181.6|16180.6|284
1641393900000|2022-01-05 14:45:00|16186|16185|16185.7|16184.7|16190.5|16189.5|16178.2|16177.2|465
1641393910000|2022-01-05 14:45:10|16185.9|16184.9|16177.6|16176.6|16186|16185|16173.7|16172.7|382
1641393920000|2022-01-05 14:45:20|16177.5|16176.5|16178.5|16177.5|16178.7|16177.7|16167.2|16166.2|393
1641393930000|2022-01-05 14:45:30|16178.6|16177.6|16185|16184|16186.1|16185.1|16178.6|16177.6|297
1641393940000|2022-01-05 14:45:40|16185.4|16184.4|16179.5|16178.5|16188.9|16187.9|16179|16178|309
1641393950000|2022-01-05 14:45:50|16179.7|16178.7|16183.4|16182.4|16185.1|16184.1|16178.7|16177.7|192
1641393960000|2022-01-05 14:46:00|16184|16183|16190|16189|16194.4|16193.4|16183.5|16182.5|549
1641393970000|2022-01-05 14:46:10|16189.7|16188.7|16191.1|16190.1|16191.6|16190.6|16185.1|16184.1|277
1641393980000|2022-01-05 14:46:20|16190.4|16189.4|16185.7|16184.7|16192.2|16191.2|16185.6|16184.6|282
1641393990000|2022-01-05 14:46:30|16186.1|16185.1|16190.2|16189.2|16193.1|16192.1|16185.9|16184.9|302
1641394000000|2022-01-05 14:46:40|16190.4|16189.4|16198.9|16197.9|16199.4|16198.4|16188|16187|399
1641394010000|2022-01-05 14:46:50|16199|16198|16180.4|16179.4|16199.1|16198.1|16178.9|16177.9|686
1641394020000|2022-01-05 14:47:00|16181.2|16180.2|16188.9|16187.9|16189|16188|16181.1|16180.1|422
1641394030000|2022-01-05 14:47:10|16187.1|16186.1|16177.5|16176.5|16188.7|16187.7|16176.2|16175.2|394
1641394040000|2022-01-05 14:47:20|16177.4|16176.4|16165.5|16164.5|16178|16177|16165.1|16164.1|593
1641394050000|2022-01-05 14:47:30|16165.7|16164.7|16166.9|16165.9|16169|16168|16163.9|16162.9|323
1641394060000|2022-01-05 14:47:40|16166.7|16165.7|16167.5|16166.5|16173.7|16172.7|16165.1|16164.1|276
1641394070000|2022-01-05 14:47:50|16167|16166|16170.5|16169.5|16176|16175|16166.7|16165.7|298
1641394080000|2022-01-05 14:48:00|16170.7|16169.7|16169.4|16168.4|16171.5|16170.5|16167.2|16166.2|237
1641394090000|2022-01-05 14:48:10|16169.5|16168.5|16163.4|16162.4|16171.5|16170.5|16157.1|16156.1|583
1641394100000|2022-01-05 14:48:20|16163.1|16162.1|16168.6|16167.6|16172.1|16171.1|16162.6|16161.6|340
1641394110000|2022-01-05 14:48:30|16169.1|16168.1|16164.2|16163.2|16171.1|16170.1|16160.1|16159.1|285
1641394120000|2022-01-05 14:48:40|16164.6|16163.6|16169.2|16168.2|16171.1|16170.1|16162.7|16161.7|253
1641394130000|2022-01-05 14:48:50|16169.5|16168.5|16175.7|16174.7|16176.6|16175.6|16168.2|16167.2|348
1641394140000|2022-01-05 14:49:00|16175.6|16174.6|16174.9|16173.9|16182.1|16181.1|16173|16172|641
1641394150000|2022-01-05 14:49:10|16175.1|16174.1|16177.4|16176.4|16177.6|16176.6|16170.4|16169.4|401
1641394160000|2022-01-05 14:49:20|16176.1|16175.1|16180.2|16179.2|16185.4|16184.4|16175|16174|450
1641394170000|2022-01-05 14:49:30|16179.4|16178.4|16175.1|16174.1|16181.6|16180.6|16174.2|16173.2|288
1641394180000|2022-01-05 14:49:40|16174.7|16173.7|16175.1|16174.1|16179.9|16178.9|16173.1|16172.1|314
1641394190000|2022-01-05 14:49:50|16174.9|16173.9|16179.1|16178.1|16182.4|16181.4|16174.9|16173.9|242
1641394200000|2022-01-05 14:50:00|16179.6|16178.6|16172.6|16171.6|16179.6|16178.6|16170.7|16169.7|495
1641394210000|2022-01-05 14:50:10|16173|16172|16174.4|16173.4|16174.4|16173.4|16162.6|16161.6|584
1641394220000|2022-01-05 14:50:20|16174.6|16173.6|16168.7|16167.7|16175.6|16174.6|16168.7|16167.7|339
1641394230000|2022-01-05 14:50:30|16168|16167|16173.4|16172.4|16174.6|16173.6|16167.1|16166.1|289
1641394240000|2022-01-05 14:50:40|16173.2|16172.2|16184.7|16183.7|16186.1|16185.1|16173.2|16172.2|800
1641394250000|2022-01-05 14:50:50|16184.6|16183.6|16184.1|16183.1|16186.4|16185.4|16180.4|16179.4|353
1641394260000|2022-01-05 14:51:00|16184.2|16183.2|16192.7|16191.7|16196.9|16195.9|16182.9|16181.9|647
1641394270000|2022-01-05 14:51:10|16191.7|16190.7|16188.5|16187.5|16197.4|16196.4|16187.6|16186.6|480
1641394280000|2022-01-05 14:51:20|16187.9|16186.9|16190.1|16189.1|16190.9|16189.9|16185.9|16184.9|330
1641394290000|2022-01-05 14:51:30|16189.9|16188.9|16201.4|16200.4|16202.9|16201.9|16188.9|16187.9|564
1641394300000|2022-01-05 14:51:40|16200.9|16199.9|16210.6|16209.6|16211.9|16210.9|16200.1|16199.1|670
1641394310000|2022-01-05 14:51:50|16210.1|16209.1|16211.9|16210.9|16217|16216|16209.2|16208.2|983
1641394320000|2022-01-05 14:52:00|16211.4|16210.4|16201.4|16200.4|16211.5|16210.5|16201.1|16200.1|706
1641394330000|2022-01-05 14:52:10|16201|16200|16209.6|16208.6|16213.1|16212.1|16198.6|16197.6|438
1641394340000|2022-01-05 14:52:20|16209.2|16208.2|16215|16214|16215.1|16214.1|16205.1|16204.1|456
1641394350000|2022-01-05 14:52:30|16214.9|16213.9|16220.7|16219.7|16222.2|16221.2|16214.1|16213.1|490
1641394360000|2022-01-05 14:52:40|16220.9|16219.9|16229.9|16228.9|16232.1|16231.1|16220.4|16219.4|890
1641394370000|2022-01-05 14:52:50|16229.7|16228.7|16216.2|16215.2|16230.6|16229.6|16213.7|16212.7|1069
1641394380000|2022-01-05 14:53:00|16216.1|16215.1|16222.4|16221.4|16223.6|16222.6|16215.4|16214.4|412
1641394390000|2022-01-05 14:53:10|16222.7|16221.7|16222.6|16221.6|16224.1|16223.1|16220.1|16219.1|277
1641394400000|2022-01-05 14:53:20|16222.1|16221.1|16219.7|16218.7|16222.6|16221.6|16217.7|16216.7|186
1641394410000|2022-01-05 14:53:30|16220.1|16219.1|16219.1|16218.1|16222.9|16221.9|16218.4|16217.4|212
1641394420000|2022-01-05 14:53:40|16218.5|16217.5|16216.4|16215.4|16220.4|16219.4|16215.7|16214.7|188
1641394430000|2022-01-05 14:53:50|16215.1|16214.1|16209.9|16208.9|16218.4|16217.4|16209.4|16208.4|506
1641394440000|2022-01-05 14:54:00|16209.6|16208.6|16207.4|16206.4|16210.1|16209.1|16204.9|16203.9|486
1641394450000|2022-01-05 14:54:10|16207|16206|16203.5|16202.5|16209.4|16208.4|16200.6|16199.6|492
1641394460000|2022-01-05 14:54:20|16203.4|16202.4|16199.6|16198.6|16205.7|16204.7|16199.2|16198.2|342
1641394470000|2022-01-05 14:54:30|16199.7|16198.7|16204.6|16203.6|16208.6|16207.6|16199.7|16198.7|296
1641394480000|2022-01-05 14:54:40|16205|16204|16204.4|16203.4|16209.7|16208.7|16203.6|16202.6|233
1641394490000|2022-01-05 14:54:50|16204.1|16203.1|16210.6|16209.6|16210.6|16209.6|16199.9|16198.9|290
1641394500000|2022-01-05 14:55:00|16210.4|16209.4|16203.2|16202.2|16210.4|16209.4|16199.6|16198.6|369
1641394510000|2022-01-05 14:55:10|16203.4|16202.4|16210|16209|16211.4|16210.4|16202.6|16201.6|295
1641394520000|2022-01-05 14:55:20|16209.7|16208.7|16198.5|16197.5|16211.9|16210.9|16197.4|16196.4|372
1641394530000|2022-01-05 14:55:30|16198.9|16197.9|16195.4|16194.4|16200.4|16199.4|16191.4|16190.4|484
1641394540000|2022-01-05 14:55:40|16195.1|16194.1|16204|16203|16205.1|16204.1|16193.6|16192.6|299
1641394550000|2022-01-05 14:55:50|16204.1|16203.1|16213.2|16212.2|16214.9|16213.9|16203.7|16202.7|529
1641394560000|2022-01-05 14:56:00|16213.4|16212.4|16218.4|16217.4|16225.1|16224.1|16212.1|16211.1|753
1641394570000|2022-01-05 14:56:10|16218.9|16217.9|16208.4|16207.4|16219.1|16218.1|16208.4|16207.4|323
1641394580000|2022-01-05 14:56:20|16207.4|16206.4|16209.6|16208.6|16210.5|16209.5|16202.9|16201.9|521
1641394590000|2022-01-05 14:56:30|16209.9|16208.9|16216.5|16215.5|16217.1|16216.1|16209.6|16208.6|545
1641394600000|2022-01-05 14:56:40|16216.4|16215.4|16220.4|16219.4|16223.4|16222.4|16216.1|16215.1|423
1641394610000|2022-01-05 14:56:50|16220.5|16219.5|16214.4|16213.4|16221.4|16220.4|16212.1|16211.1|584
1641394620000|2022-01-05 14:57:00|16214.2|16213.2|16212.4|16211.4|16220.5|16219.5|16212.4|16211.4|377
1641394630000|2022-01-05 14:57:10|16211.9|16210.9|16214.2|16213.2|16215.4|16214.4|16209.2|16208.2|279
1641394640000|2022-01-05 14:57:20|16213.9|16212.9|16215.9|16214.9|16218.9|16217.9|16212.9|16211.9|167
1641394650000|2022-01-05 14:57:30|16216.1|16215.1|16216.5|16215.5|16219.5|16218.5|16215.5|16214.5|185
1641394660000|2022-01-05 14:57:40|16216.9|16215.9|16218.1|16217.1|16218.4|16217.4|16214.7|16213.7|126
1641394670000|2022-01-05 14:57:50|16218.4|16217.4|16212.6|16211.6|16218.5|16217.5|16208.7|16207.7|326
1641394680000|2022-01-05 14:58:00|16212.1|16211.1|16212.1|16211.1|16219.9|16218.9|16209.1|16208.1|414
1641394690000|2022-01-05 14:58:10|16211.7|16210.7|16211.2|16210.2|16213.7|16212.7|16208.4|16207.4|374
1641394700000|2022-01-05 14:58:20|16211.4|16210.4|16217.1|16216.1|16218.7|16217.7|16211.1|16210.1|253
1641394710000|2022-01-05 14:58:30|16216.6|16215.6|16217.6|16216.6|16219.9|16218.9|16212.9|16211.9|245
1641394720000|2022-01-05 14:58:40|16217.4|16216.4|16219.4|16218.4|16220.9|16219.9|16216.4|16215.4|176
1641394730000|2022-01-05 14:58:50|16219.2|16218.2|16216|16215|16219.5|16218.5|16213.7|16212.7|272
1641394740000|2022-01-05 14:59:00|16214.9|16213.9|16214.5|16213.5|16217.4|16216.4|16213.6|16212.6|230
1641394750000|2022-01-05 14:59:10|16214.4|16213.4|16218.4|16217.4|16221|16220|16212.4|16211.4|246
1641394760000|2022-01-05 14:59:20|16218.1|16217.1|16218.6|16217.6|16224.6|16223.6|16216.4|16215.4|356
1641394770000|2022-01-05 14:59:30|16218.7|16217.7|16216.9|16215.9|16220.5|16219.5|16214.4|16213.4|201
1641394780000|2022-01-05 14:59:40|16217.1|16216.1|16218.6|16217.6|16220.5|16219.5|16216.6|16215.6|118
1641394790000|2022-01-05 14:59:50|16218.5|16217.5|16220.1|16219.1|16223.6|16222.6|16217.9|16216.9|219
1641394800000|2022-01-05 15:00:00|16220.2|16219.2|16213.9|16212.9|16220.9|16219.9|16212.7|16211.7|465
1641394810000|2022-01-05 15:00:10|16213.4|16212.4|16225.6|16224.6|16227.2|16226.2|16212.2|16211.2|594
1641394820000|2022-01-05 15:00:20|16226.1|16225.1|16241|16240|16241|16240|16224.9|16223.9|1100
1641394830000|2022-01-05 15:00:30|16240.4|16239.4|16234.9|16233.9|16240.4|16239.4|16232.4|16231.4|672
1641394840000|2022-01-05 15:00:40|16234.1|16233.1|16233.4|16232.4|16237.4|16236.4|16230.9|16229.9|595
1641394850000|2022-01-05 15:00:50|16233.1|16232.1|16236.1|16235.1|16237.7|16236.7|16231.2|16230.2|249
1641394860000|2022-01-05 15:01:00|16235.9|16234.9|16241.4|16240.4|16248.7|16247.7|16235.9|16234.9|793
1641394870000|2022-01-05 15:01:10|16241.6|16240.6|16237.9|16236.9|16243.1|16242.1|16237.6|16236.6|325
1641394880000|2022-01-05 15:01:20|16238|16237|16241.6|16240.6|16242.2|16241.2|16237.1|16236.1|250
1641394890000|2022-01-05 15:01:30|16241.4|16240.4|16250.1|16249.1|16250.4|16249.4|16240.9|16239.9|331
1641394900000|2022-01-05 15:01:40|16250|16249|16250.9|16249.9|16254.6|16253.6|16248.9|16247.9|631
1641394910000|2022-01-05 15:01:50|16250.5|16249.5|16234.6|16233.6|16250.5|16249.5|16234.6|16233.6|894
1641394920000|2022-01-05 15:02:00|16235.1|16234.1|16241.9|16240.9|16243.1|16242.1|16234.9|16233.9|394
1641394930000|2022-01-05 15:02:10|16241.5|16240.5|16240.1|16239.1|16242.4|16241.4|16238|16237|308
1641394940000|2022-01-05 15:02:20|16240.6|16239.6|16242.1|16241.1|16244|16243|16239|16238|221
1641394950000|2022-01-05 15:02:30|16242.6|16241.6|16238|16237|16244.9|16243.9|16235.4|16234.4|287
1641394960000|2022-01-05 15:02:40|16238.1|16237.1|16238.4|16237.4|16242.1|16241.1|16237|16236|301
1641394970000|2022-01-05 15:02:50|16238.6|16237.6|16239|16238|16241.4|16240.4|16234.1|16233.1|286
1641394980000|2022-01-05 15:03:00|16239.4|16238.4|16228.9|16227.9|16240.1|16239.1|16228.4|16227.4|459
1641394990000|2022-01-05 15:03:10|16228.1|16227.1|16229.9|16228.9|16232.1|16231.1|16226.6|16225.6|375
1641395000000|2022-01-05 15:03:20|16229.4|16228.4|16227.1|16226.1|16231.4|16230.4|16225.9|16224.9|259
1641395010000|2022-01-05 15:03:30|16227|16226|16223.4|16222.4|16227|16226|16221.7|16220.7|339
1641395020000|2022-01-05 15:03:40|16223.9|16222.9|16218.6|16217.6|16225.1|16224.1|16218.4|16217.4|342
1641395030000|2022-01-05 15:03:50|16217|16216|16222.4|16221.4|16223.9|16222.9|16215.4|16214.4|469
1641395040000|2022-01-05 15:04:00|16222.1|16221.1|16217|16216|16222.9|16221.9|16215.6|16214.6|226
1641395050000|2022-01-05 15:04:10|16217.1|16216.1|16206.1|16205.1|16218.2|16217.2|16204.9|16203.9|753
1641395060000|2022-01-05 15:04:20|16205.6|16204.6|16202.9|16201.9|16208.1|16207.1|16200.1|16199.1|560
1641395070000|2022-01-05 15:04:30|16203.1|16202.1|16203|16202|16204.2|16203.2|16197.6|16196.6|512
1641395080000|2022-01-05 15:04:40|16202.9|16201.9|16213.6|16212.6|16216.4|16215.4|16202.9|16201.9|554
1641395090000|2022-01-05 15:04:50|16214.1|16213.1|16211|16210|16215.5|16214.5|16208.1|16207.1|318
1641395100000|2022-01-05 15:05:00|16211.2|16210.2|16207.6|16206.6|16213.9|16212.9|16205.1|16204.1|418
1641395110000|2022-01-05 15:05:10|16207.7|16206.7|16211.1|16210.1|16212.6|16211.6|16204.7|16203.7|444
1641395120000|2022-01-05 15:05:20|16211.7|16210.7|16211.9|16210.9|16215.2|16214.2|16207.7|16206.7|445
1641395130000|2022-01-05 15:05:30|16212.1|16211.1|16210.5|16209.5|16214.1|16213.1|16209.1|16208.1|212
1641395140000|2022-01-05 15:05:40|16210.1|16209.1|16216.4|16215.4|16216.4|16215.4|16209.5|16208.5|290
1641395150000|2022-01-05 15:05:50|16216.2|16215.2|16219.1|16218.1|16221.4|16220.4|16214.1|16213.1|280
1641395160000|2022-01-05 15:06:00|16218.6|16217.6|16220.9|16219.9|16222.7|16221.7|16214.9|16213.9|278
1641395170000|2022-01-05 15:06:10|16220.7|16219.7|16225.6|16224.6|16226.9|16225.9|16218.6|16217.6|447
1641395180000|2022-01-05 15:06:20|16225.7|16224.7|16222.6|16221.6|16227.5|16226.5|16221.6|16220.6|284
1641395190000|2022-01-05 15:06:30|16222.5|16221.5|16226.9|16225.9|16227.7|16226.7|16221.5|16220.5|253
1641395200000|2022-01-05 15:06:40|16226.5|16225.5|16223|16222|16227.6|16226.6|16222.1|16221.1|147
1641395210000|2022-01-05 15:06:50|16223.1|16222.1|16216.7|16215.7|16226.9|16225.9|16215.9|16214.9|305
1641395220000|2022-01-05 15:07:00|16217.1|16216.1|16208.9|16207.9|16218|16217|16208.4|16207.4|382
1641395230000|2022-01-05 15:07:10|16209.1|16208.1|16217.1|16216.1|16217.5|16216.5|16208.9|16207.9|244
1641395240000|2022-01-05 15:07:20|16217|16216|16218.9|16217.9|16220.1|16219.1|16213.2|16212.2|193
1641395250000|2022-01-05 15:07:30|16218.7|16217.7|16218.6|16217.6|16219.1|16218.1|16216.2|16215.2|118
1641395260000|2022-01-05 15:07:40|16218.1|16217.1|16215.6|16214.6|16220.1|16219.1|16215.6|16214.6|142
1641395270000|2022-01-05 15:07:50|16215.4|16214.4|16210.1|16209.1|16215.4|16214.4|16208.7|16207.7|216
1641395280000|2022-01-05 15:08:00|16210.2|16209.2|16214.4|16213.4|16215.1|16214.1|16208.7|16207.7|162
1641395290000|2022-01-05 15:08:10|16214.6|16213.6|16213.7|16212.7|16214.6|16213.6|16210.5|16209.5|144
1641395300000|2022-01-05 15:08:20|16213.9|16212.9|16217.5|16216.5|16218.2|16217.2|16210.1|16209.1|193
1641395310000|2022-01-05 15:08:30|16217.4|16216.4|16220.6|16219.6|16222.1|16221.1|16216.6|16215.6|243
1641395320000|2022-01-05 15:08:40|16220.4|16219.4|16214.4|16213.4|16221.9|16220.9|16213.6|16212.6|199
1641395330000|2022-01-05 15:08:50|16213.7|16212.7|16213.2|16212.2|16213.9|16212.9|16208.9|16207.9|257
1641395340000|2022-01-05 15:09:00|16213.1|16212.1|16218|16217|16219.5|16218.5|16212|16211|192
1641395350000|2022-01-05 15:09:10|16218.1|16217.1|16214.2|16213.2|16218.4|16217.4|16214.2|16213.2|118
1641395360000|2022-01-05 15:09:20|16214.4|16213.4|16210.4|16209.4|16214.4|16213.4|16209.9|16208.9|143
1641395370000|2022-01-05 15:09:30|16209.6|16208.6|16204.4|16203.4|16210.9|16209.9|16200.6|16199.6|515
1641395380000|2022-01-05 15:09:40|16205|16204|16202.9|16201.9|16205|16204|16199|16198|341
1641395390000|2022-01-05 15:09:50|16203.1|16202.1|16202.4|16201.4|16203.4|16202.4|16198.9|16197.9|287
1641395400000|2022-01-05 15:10:00|16203.8|16202.8|16201.8|16200.8|16204|16203|16195.3|16194.3|597
1641395410000|2022-01-05 15:10:10|16201.7|16200.7|16200|16199|16205.3|16204.3|16199.5|16198.5|363
1641395420000|2022-01-05 15:10:20|16200.5|16199.5|16192.8|16191.8|16201.5|16200.5|16192.8|16191.8|376
1641395430000|2022-01-05 15:10:30|16192.4|16191.4|16194.4|16193.4|16194.4|16193.4|16189|16188|512
1641395440000|2022-01-05 15:10:40|16194.2|16193.2|16198.4|16197.4|16202.8|16201.8|16194.2|16193.2|352
1641395450000|2022-01-05 15:10:50|16197.8|16196.8|16193.8|16192.8|16198.3|16197.3|16190.5|16189.5|271
1641395460000|2022-01-05 15:11:00|16194.5|16193.5|16196.8|16195.8|16198.3|16197.3|16194|16193|277
1641395470000|2022-01-05 15:11:10|16196.3|16195.3|16202.9|16201.9|16203.5|16202.5|16196.3|16195.3|228
1641395480000|2022-01-05 15:11:20|16202.8|16201.8|16195.3|16194.3|16204.4|16203.4|16193|16192|282
1641395490000|2022-01-05 15:11:30|16195.5|16194.5|16200|16199|16201.5|16200.5|16194|16193|160
1641395500000|2022-01-05 15:11:40|16199.9|16198.9|16196.5|16195.5|16201.3|16200.3|16194.8|16193.8|181
1641395510000|2022-01-05 15:11:50|16196.8|16195.8|16199.3|16198.3|16201.5|16200.5|16195|16194|150
1641395520000|2022-01-05 15:12:00|16199|16198|16206|16205|16208.3|16207.3|16197.5|16196.5|389
1641395530000|2022-01-05 15:12:10|16205.8|16204.8|16208.8|16207.8|16213.4|16212.4|16205.8|16204.8|377
1641395540000|2022-01-05 15:12:20|16208.3|16207.3|16211.5|16210.5|16211.5|16210.5|16207.5|16206.5|168
1641395550000|2022-01-05 15:12:30|16211.8|16210.8|16203.5|16202.5|16214|16213|16202.8|16201.8|318
1641395560000|2022-01-05 15:12:40|16203|16202|16204.7|16203.7|16207.5|16206.5|16203|16202|207
1641395570000|2022-01-05 15:12:50|16204.8|16203.8|16199.5|16198.5|16208.9|16207.9|16199.5|16198.5|353
1641395580000|2022-01-05 15:13:00|16200|16199|16201|16200|16202|16201|16194.7|16193.7|402
1641395590000|2022-01-05 15:13:10|16201.3|16200.3|16204.8|16203.8|16206.9|16205.9|16201.3|16200.3|227
1641395600000|2022-01-05 15:13:20|16204.3|16203.3|16206.8|16205.8|16207|16206|16202.4|16201.4|133
1641395610000|2022-01-05 15:13:30|16206.5|16205.5|16203.3|16202.3|16207.9|16206.9|16202.2|16201.2|216
1641395620000|2022-01-05 15:13:40|16203|16202|16199|16198|16203|16202|16196.3|16195.3|231
1641395630000|2022-01-05 15:13:50|16198.8|16197.8|16192.3|16191.3|16199.5|16198.5|16186.8|16185.8|612
1641395640000|2022-01-05 15:14:00|16192.8|16191.8|16188.5|16187.5|16194.8|16193.8|16183.3|16182.3|586
1641395650000|2022-01-05 15:14:10|16189|16188|16191|16190|16192.9|16191.9|16187.3|16186.3|330
1641395660000|2022-01-05 15:14:20|16191.8|16190.8|16191.5|16190.5|16193.8|16192.8|16189|16188|227
1641395670000|2022-01-05 15:14:30|16191.7|16190.7|16191.5|16190.5|16193|16192|16189|16188|145
1641395680000|2022-01-05 15:14:40|16191.3|16190.3|16191.8|16190.8|16193.3|16192.3|16190.7|16189.7|119
1641395690000|2022-01-05 15:14:50|16191.9|16190.9|16191|16190|16192.3|16191.3|16185.5|16184.5|305
1641395700000|2022-01-05 15:15:00|16190.8|16189.8|16194.5|16193.5|16196.2|16195.2|16188.8|16187.8|446
1641395710000|2022-01-05 15:15:10|16194.3|16193.3|16199.5|16198.5|16200.3|16199.3|16193.9|16192.9|277
1641395720000|2022-01-05 15:15:20|16199.3|16198.3|16190.3|16189.3|16199.8|16198.8|16188.8|16187.8|311
1641395730000|2022-01-05 15:15:30|16189.5|16188.5|16185.8|16184.8|16190.3|16189.3|16184.3|16183.3|395
1641395740000|2022-01-05 15:15:40|16186.8|16185.8|16193|16192|16193|16192|16186.3|16185.3|224
1641395750000|2022-01-05 15:15:50|16192.5|16191.5|16193.3|16192.3|16194.5|16193.5|16190.3|16189.3|198
1641395760000|2022-01-05 15:16:00|16193.5|16192.5|16185.5|16184.5|16194.3|16193.3|16185|16184|387
1641395770000|2022-01-05 15:16:10|16185.2|16184.2|16186.5|16185.5|16190|16189|16181.9|16180.9|349
1641395780000|2022-01-05 15:16:20|16187|16186|16184.5|16183.5|16187.3|16186.3|16182|16181|245
1641395790000|2022-01-05 15:16:30|16184.7|16183.7|16183|16182|16189.8|16188.8|16182.5|16181.5|266
1641395800000|2022-01-05 15:16:40|16182.9|16181.9|16182.8|16181.8|16186.4|16185.4|16181.9|16180.9|154
1641395810000|2022-01-05 15:16:50|16182.7|16181.7|16183.8|16182.8|16188.7|16187.7|16182.7|16181.7|244
1641395820000|2022-01-05 15:17:00|16183.2|16182.2|16187.7|16186.7|16187.9|16186.9|16180.5|16179.5|324
1641395830000|2022-01-05 15:17:10|16187.5|16186.5|16181.3|16180.3|16187.9|16186.9|16180.5|16179.5|201
1641395840000|2022-01-05 15:17:20|16181.5|16180.5|16186.8|16185.8|16189.3|16188.3|16181.4|16180.4|207
1641395850000|2022-01-05 15:17:30|16187|16186|16188.3|16187.3|16192.3|16191.3|16185.8|16184.8|246
1641395860000|2022-01-05 15:17:40|16187.8|16186.8|16178|16177|16187.8|16186.8|16176.5|16175.5|565
1641395870000|2022-01-05 15:17:50|16177.9|16176.9|16173.7|16172.7|16178.5|16177.5|16172|16171|382
1641395880000|2022-01-05 15:18:00|16174.2|16173.2|16177.8|16176.8|16179.7|16178.7|16171.4|16170.4|358
1641395890000|2022-01-05 15:18:10|16178.5|16177.5|16177|16176|16182.3|16181.3|16176.8|16175.8|244
1641395900000|2022-01-05 15:18:20|16176.8|16175.8|16170|16169|16176.9|16175.9|16167.9|16166.9|439
1641395910000|2022-01-05 15:18:30|16169.9|16168.9|16168.5|16167.5|16169.9|16168.9|16164.3|16163.3|336
1641395920000|2022-01-05 15:18:40|16168.9|16167.9|16173.2|16172.2|16177.7|16176.7|16168.8|16167.8|338
1641395930000|2022-01-05 15:18:50|16173.3|16172.3|16169|16168|16174.2|16173.2|16167.7|16166.7|200
1641395940000|2022-01-05 15:19:00|16169.2|16168.2|16169.8|16168.8|16172.3|16171.3|16167.8|16166.8|261
1641395950000|2022-01-05 15:19:10|16170.3|16169.3|16172|16171|16173.5|16172.5|16166.8|16165.8|206
1641395960000|2022-01-05 15:19:20|16172.2|16171.2|16175.4|16174.4|16177.5|16176.5|16170.8|16169.8|287
1641395970000|2022-01-05 15:19:30|16175.5|16174.5|16178|16177|16178.4|16177.4|16175.3|16174.3|173
1641395980000|2022-01-05 15:19:40|16177.8|16176.8|16177.8|16176.8|16179.3|16178.3|16176.4|16175.4|134
1641395990000|2022-01-05 15:19:50|16177.7|16176.7|16179.8|16178.8|16179.8|16178.8|16176.9|16175.9|151
1641396000000|2022-01-05 15:20:00|16179.5|16178.5|16182.8|16181.8|16186.7|16185.7|16178.5|16177.5|547
1641396010000|2022-01-05 15:20:10|16183.3|16182.3|16183.2|16182.2|16184.5|16183.5|16181|16180|204
1641396020000|2022-01-05 15:20:20|16183.5|16182.5|16178.9|16177.9|16184.5|16183.5|16178.3|16177.3|289
1641396030000|2022-01-05 15:20:30|16179|16178|16185.2|16184.2|16186|16185|16177.5|16176.5|302
1641396040000|2022-01-05 15:20:40|16185.3|16184.3|16183|16182|16187.5|16186.5|16182.4|16181.4|241
1641396050000|2022-01-05 15:20:50|16183.2|16182.2|16185|16184|16185.3|16184.3|16179|16178|249
1641396060000|2022-01-05 15:21:00|16184.5|16183.5|16191.3|16190.3|16191.3|16190.3|16181.3|16180.3|330
1641396070000|2022-01-05 15:21:10|16191|16190|16191|16190|16194.8|16193.8|16189.8|16188.8|474
1641396080000|2022-01-05 15:21:20|16190.9|16189.9|16195.3|16194.3|16198.5|16197.5|16189.5|16188.5|443
1641396090000|2022-01-05 15:21:30|16195|16194|16185.5|16184.5|16196.2|16195.2|16183.7|16182.7|393
1641396100000|2022-01-05 15:21:40|16185.7|16184.7|16185.8|16184.8|16188.5|16187.5|16183.4|16182.4|190
1641396110000|2022-01-05 15:21:50|16186.3|16185.3|16194.3|16193.3|16194.3|16193.3|16186.3|16185.3|222
1641396120000|2022-01-05 15:22:00|16193.3|16192.3|16193.4|16192.4|16196|16195|16190.2|16189.2|288
1641396130000|2022-01-05 15:22:10|16193.5|16192.5|16190.3|16189.3|16193.5|16192.5|16189.3|16188.3|170
1641396140000|2022-01-05 15:22:20|16190|16189|16191.7|16190.7|16192.4|16191.4|16185.4|16184.4|217
1641396150000|2022-01-05 15:22:30|16191.8|16190.8|16194.5|16193.5|16195.2|16194.2|16190.5|16189.5|121
1641396160000|2022-01-05 15:22:40|16194.7|16193.7|16192.3|16191.3|16197.8|16196.8|16192.3|16191.3|198
1641396170000|2022-01-05 15:22:50|16192.5|16191.5|16194.4|16193.4|16195.5|16194.5|16192.2|16191.2|118
1641396180000|2022-01-05 15:23:00|16194.2|16193.2|16195.3|16194.3|16197.5|16196.5|16193|16192|158
1641396190000|2022-01-05 15:23:10|16195.2|16194.2|16201.3|16200.3|16202.4|16201.4|16194.3|16193.3|282
1641396200000|2022-01-05 15:23:20|16201|16200|16198|16197|16202.3|16201.3|16197|16196|154
1641396210000|2022-01-05 15:23:30|16197.8|16196.8|16186|16185|16197.8|16196.8|16182.9|16181.9|863
1641396220000|2022-01-05 15:23:40|16186.2|16185.2|16189.8|16188.8|16189.8|16188.8|16185.5|16184.5|156
1641396230000|2022-01-05 15:23:50|16189.9|16188.9|16188.9|16187.9|16192.8|16191.8|16188.5|16187.5|196
1641396240000|2022-01-05 15:24:00|16188.8|16187.8|16182.9|16181.9|16188.8|16187.8|16181.3|16180.3|216
1641396250000|2022-01-05 15:24:10|16182.5|16181.5|16186|16185|16186|16185|16181.2|16180.2|152
1641396260000|2022-01-05 15:24:20|16185.2|16184.2|16188.8|16187.8|16190.8|16189.8|16185|16184|168
1641396270000|2022-01-05 15:24:30|16189.2|16188.2|16189.8|16188.8|16191.5|16190.5|16187.5|16186.5|103
1641396280000|2022-01-05 15:24:40|16189.9|16188.9|16189.3|16188.3|16191|16190|16188.5|16187.5|108
1641396290000|2022-01-05 15:24:50|16189|16188|16190.9|16189.9|16192.3|16191.3|16188.7|16187.7|96
1641396300000|2022-01-05 15:25:00|16191|16190|16193.5|16192.5|16193.5|16192.5|16190.8|16189.8|149
1641396310000|2022-01-05 15:25:10|16193.8|16192.8|16206|16205|16207.7|16206.7|16193.5|16192.5|766
1641396320000|2022-01-05 15:25:20|16206.5|16205.5|16212.5|16211.5|16215|16214|16206.3|16205.3|761
1641396330000|2022-01-05 15:25:30|16212.9|16211.9|16211.8|16210.8|16214.5|16213.5|16209.5|16208.5|553
1641396340000|2022-01-05 15:25:40|16211.5|16210.5|16217.3|16216.3|16218.8|16217.8|16210.7|16209.7|550
1641396350000|2022-01-05 15:25:50|16217.5|16216.5|16216.7|16215.7|16219.9|16218.9|16215.8|16214.8|278
1641396360000|2022-01-05 15:26:00|16216.5|16215.5|16223.7|16222.7|16223.7|16222.7|16215.8|16214.8|472
1641396370000|2022-01-05 15:26:10|16223.8|16222.8|16218.8|16217.8|16224.7|16223.7|16218.3|16217.3|335
1641396380000|2022-01-05 15:26:20|16219.4|16218.4|16221.3|16220.3|16222.9|16221.9|16219.4|16218.4|308
1641396390000|2022-01-05 15:26:30|16220.8|16219.8|16222.2|16221.2|16224.5|16223.5|16219.4|16218.4|229
1641396400000|2022-01-05 15:26:40|16222.5|16221.5|16220.3|16219.3|16222.7|16221.7|16217|16216|167
1641396410000|2022-01-05 15:26:50|16220.5|16219.5|16221.9|16220.9|16224|16223|16219.8|16218.8|213
1641396420000|2022-01-05 15:27:00|16221.8|16220.8|16226.8|16225.8|16227.5|16226.5|16221.5|16220.5|257
1641396430000|2022-01-05 15:27:10|16227.3|16226.3|16227|16226|16228.8|16227.8|16225.3|16224.3|370
1641396440000|2022-01-05 15:27:20|16226.8|16225.8|16227.8|16226.8|16229.7|16228.7|16226.3|16225.3|169
1641396450000|2022-01-05 15:27:30|16227.9|16226.9|16224.8|16223.8|16227.9|16226.9|16220.7|16219.7|436
1641396460000|2022-01-05 15:27:40|16223.8|16222.8|16219.8|16218.8|16223.9|16222.9|16219.2|16218.2|221
1641396470000|2022-01-05 15:27:50|16219.9|16218.9|16220.3|16219.3|16221|16220|16217.9|16216.9|152
1641396480000|2022-01-05 15:28:00|16220.2|16219.2|16216.8|16215.8|16220.2|16219.2|16214.9|16213.9|243
1641396490000|2022-01-05 15:28:10|16216.3|16215.3|16216.8|16215.8|16217.3|16216.3|16213.9|16212.9|225
1641396500000|2022-01-05 15:28:20|16217.2|16216.2|16217.4|16216.4|16220.9|16219.9|16215.8|16214.8|296
1641396510000|2022-01-05 15:28:30|16217.5|16216.5|16216.3|16215.3|16219.3|16218.3|16216.3|16215.3|118
1641396520000|2022-01-05 15:28:40|16216.2|16215.2|16211.4|16210.4|16216.3|16215.3|16210.3|16209.3|268
1641396530000|2022-01-05 15:28:50|16211.3|16210.3|16209.8|16208.8|16212.8|16211.8|16209.5|16208.5|176
1641396540000|2022-01-05 15:29:00|16211|16210|16210.3|16209.3|16211.3|16210.3|16208.8|16207.8|151
1641396550000|2022-01-05 15:29:10|16210.2|16209.2|16209.5|16208.5|16211.5|16210.5|16208.8|16207.8|134
1641396560000|2022-01-05 15:29:20|16209.4|16208.4|16207.7|16206.7|16209.5|16208.5|16204.8|16203.8|217
1641396570000|2022-01-05 15:29:30|16207.8|16206.8|16210.7|16209.7|16211.5|16210.5|16207.8|16206.8|155
1641396580000|2022-01-05 15:29:40|16210.8|16209.8|16207.8|16206.8|16212.3|16211.3|16207|16206|340
1641396590000|2022-01-05 15:29:50|16207.3|16206.3|16205.8|16204.8|16207.5|16206.5|16205|16204|208
1641396600000|2022-01-05 15:30:00|16205.7|16204.7|16202.5|16201.5|16206.3|16205.3|16200.5|16199.5|463
1641396610000|2022-01-05 15:30:10|16202.4|16201.4|16193.5|16192.5|16202.8|16201.8|16193.5|16192.5|473
1641396620000|2022-01-05 15:30:20|16193.7|16192.7|16188.5|16187.5|16194.3|16193.3|16186.3|16185.3|519
1641396630000|2022-01-05 15:30:30|16189|16188|16195|16194|16196.3|16195.3|16188|16187|367
1641396640000|2022-01-05 15:30:40|16195.3|16194.3|16197.8|16196.8|16200.3|16199.3|16195.3|16194.3|277
1641396650000|2022-01-05 15:30:50|16197.9|16196.9|16193.2|16192.2|16198.4|16197.4|16192.5|16191.5|224
1641396660000|2022-01-05 15:31:00|16193.4|16192.4|16190|16189|16193.4|16192.4|16184.9|16183.9|370
1641396670000|2022-01-05 15:31:10|16190.3|16189.3|16189.7|16188.7|16193.3|16192.3|16187.7|16186.7|433
1641396680000|2022-01-05 15:31:20|16189.5|16188.5|16186.8|16185.8|16190.9|16189.9|16185.4|16184.4|228
1641396690000|2022-01-05 15:31:30|16186.9|16185.9|16187.5|16186.5|16188.9|16187.9|16184|16183|202
1641396700000|2022-01-05 15:31:40|16187.3|16186.3|16183.4|16182.4|16187.8|16186.8|16182.3|16181.3|228
1641396710000|2022-01-05 15:31:50|16183.8|16182.8|16176.3|16175.3|16184|16183|16175.5|16174.5|504
1641396720000|2022-01-05 15:32:00|16176|16175|16176.9|16175.9|16176.9|16175.9|16168.8|16167.8|586
1641396730000|2022-01-05 15:32:10|16176.8|16175.8|16179.9|16178.9|16181.4|16180.4|16174.9|16173.9|352
1641396740000|2022-01-05 15:32:20|16180|16179|16178.3|16177.3|16180.5|16179.5|16177.5|16176.5|235
1641396750000|2022-01-05 15:32:30|16178.4|16177.4|16179.4|16178.4|16181.8|16180.8|16178.2|16177.2|159
1641396760000|2022-01-05 15:32:40|16179.5|16178.5|16171|16170|16179.9|16178.9|16171|16170|238
1641396770000|2022-01-05 15:32:50|16171.3|16170.3|16172.5|16171.5|16174|16173|16169.8|16168.8|375
1641396780000|2022-01-05 15:33:00|16172|16171|16172.3|16171.3|16174|16173|16167.2|16166.2|456
1641396790000|2022-01-05 15:33:10|16172|16171|16160.7|16159.7|16172|16171|16160.4|16159.4|479
1641396800000|2022-01-05 15:33:20|16160.8|16159.8|16153.5|16152.5|16161.5|16160.5|16151.3|16150.3|698
1641396810000|2022-01-05 15:33:30|16153.8|16152.8|16159.8|16158.8|16159.8|16158.8|16152.3|16151.3|420
1641396820000|2022-01-05 15:33:40|16160|16159|16163.3|16162.3|16164.8|16163.8|16160|16159|381
1641396830000|2022-01-05 15:33:50|16163|16162|16165.3|16164.3|16166|16165|16162|16161|235
1641396840000|2022-01-05 15:34:00|16164.8|16163.8|16162.7|16161.7|16165.8|16164.8|16160|16159|208
1641396850000|2022-01-05 15:34:10|16162|16161|16158.5|16157.5|16163.2|16162.2|16158.4|16157.4|147
1641396860000|2022-01-05 15:34:20|16158|16157|16162|16161|16162.8|16161.8|16157.4|16156.4|260
1641396870000|2022-01-05 15:34:30|16162.3|16161.3|16159|16158|16162.8|16161.8|16158.5|16157.5|136
1641396880000|2022-01-05 15:34:40|16159.2|16158.2|16156.3|16155.3|16160.5|16159.5|16155|16154|227
1641396890000|2022-01-05 15:34:50|16156.4|16155.4|16154.8|16153.8|16159|16158|16154.5|16153.5|136
1641396900000|2022-01-05 15:35:00|16154.9|16153.9|16155.8|16154.8|16159.3|16158.3|16154.8|16153.8|310
1641396910000|2022-01-05 15:35:10|16156|16155|16159.8|16158.8|16159.8|16158.8|16151|16150|448
1641396920000|2022-01-05 15:35:20|16159.5|16158.5|16160.4|16159.4|16163.4|16162.4|16159.2|16158.2|268
1641396930000|2022-01-05 15:35:30|16160.5|16159.5|16164|16163|16165.7|16164.7|16160.3|16159.3|274
1641396940000|2022-01-05 15:35:40|16163.8|16162.8|16162.3|16161.3|16166|16165|16160.5|16159.5|159
1641396950000|2022-01-05 15:35:50|16162.5|16161.5|16167.8|16166.8|16169.3|16168.3|16162|16161|262
1641396960000|2022-01-05 15:36:00|16168.3|16167.3|16161.8|16160.8|16169.5|16168.5|16160.8|16159.8|316
1641396970000|2022-01-05 15:36:10|16161.3|16160.3|16161.3|16160.3|16166.2|16165.2|16158.7|16157.7|416
1641396980000|2022-01-05 15:36:20|16161.5|16160.5|16160.5|16159.5|16163.2|16162.2|16159.8|16158.8|249
1641396990000|2022-01-05 15:36:30|16160.4|16159.4|16162|16161|16162.7|16161.7|16159.5|16158.5|142
1641397000000|2022-01-05 15:36:40|16162.3|16161.3|16164.8|16163.8|16166.7|16165.7|16161.8|16160.8|201
1641397010000|2022-01-05 15:36:50|16164.9|16163.9|16165|16164|16165.7|16164.7|16162.3|16161.3|130
1641397020000|2022-01-05 15:37:00|16164.8|16163.8|16158.9|16157.9|16164.8|16163.8|16157.8|16156.8|276
1641397030000|2022-01-05 15:37:10|16158.5|16157.5|16161.8|16160.8|16164|16163|16158.4|16157.4|151
1641397040000|2022-01-05 15:37:20|16162|16161|16161.5|16160.5|16163.8|16162.8|16159.8|16158.8|131
1641397050000|2022-01-05 15:37:30|16161.4|16160.4|16158.3|16157.3|16161.7|16160.7|16155.8|16154.8|192
1641397060000|2022-01-05 15:37:40|16158|16157|16163.8|16162.8|16166.7|16165.7|16158|16157|183
1641397070000|2022-01-05 15:37:50|16163.9|16162.9|16162.5|16161.5|16165.4|16164.4|16162.3|16161.3|96
1641397080000|2022-01-05 15:38:00|16161.8|16160.8|16161.3|16160.3|16162.3|16161.3|16158.2|16157.2|140
1641397090000|2022-01-05 15:38:10|16161.2|16160.2|16155.5|16154.5|16161.2|16160.2|16155.3|16154.3|164
1641397100000|2022-01-05 15:38:20|16153.9|16152.9|16147.4|16146.4|16155.8|16154.8|16147.2|16146.2|712
1641397110000|2022-01-05 15:38:30|16147.3|16146.3|16142.2|16141.2|16148|16147|16141.5|16140.5|478
1641397120000|2022-01-05 15:38:40|16142.5|16141.5|16144.3|16143.3|16147.5|16146.5|16142.5|16141.5|305
1641397130000|2022-01-05 15:38:50|16144.5|16143.5|16141.5|16140.5|16146.8|16145.8|16141.5|16140.5|298
1641397140000|2022-01-05 15:39:00|16141.3|16140.3|16137.7|16136.7|16142.9|16141.9|16136.7|16135.7|396
1641397150000|2022-01-05 15:39:10|16138|16137|16134.5|16133.5|16138.5|16137.5|16132.5|16131.5|323
1641397160000|2022-01-05 15:39:20|16134.3|16133.3|16136.5|16135.5|16137|16136|16133.3|16132.3|313
1641397170000|2022-01-05 15:39:30|16137|16136|16140.5|16139.5|16140.9|16139.9|16134|16133|359
1641397180000|2022-01-05 15:39:40|16139.8|16138.8|16144.9|16143.9|16144.9|16143.9|16138.5|16137.5|225
1641397190000|2022-01-05 15:39:50|16145|16144|16146.5|16145.5|16146.5|16145.5|16142.3|16141.3|193
1641397200000|2022-01-05 15:40:00|16146.2|16145.2|16146.3|16145.3|16147.3|16146.3|16143.4|16142.4|406
1641397210000|2022-01-05 15:40:10|16146|16145|16145|16144|16148.3|16147.3|16144|16143|216
1641397220000|2022-01-05 15:40:20|16144.8|16143.8|16142.3|16141.3|16144.8|16143.8|16139.4|16138.4|216
1641397230000|2022-01-05 15:40:30|16142.4|16141.4|16140.8|16139.8|16143|16142|16140|16139|108
1641397240000|2022-01-05 15:40:40|16140.7|16139.7|16147.5|16146.5|16148.5|16147.5|16140.3|16139.3|177
1641397250000|2022-01-05 15:40:50|16147|16146|16144|16143|16148.5|16147.5|16143.2|16142.2|162
1641397260000|2022-01-05 15:41:00|16144.5|16143.5|16147.4|16146.4|16148.9|16147.9|16143|16142|152
1641397270000|2022-01-05 15:41:10|16147.3|16146.3|16150|16149|16150.4|16149.4|16145.5|16144.5|222
1641397280000|2022-01-05 15:41:20|16149.9|16148.9|16152|16151|16154.5|16153.5|16149.3|16148.3|280
1641397290000|2022-01-05 15:41:30|16152.3|16151.3|16156|16155|16156.2|16155.2|16151.4|16150.4|182
1641397300000|2022-01-05 15:41:40|16156.3|16155.3|16156.3|16155.3|16158.8|16157.8|16155|16154|303
1641397310000|2022-01-05 15:41:50|16156|16155|16161.7|16160.7|16161.7|16160.7|16156|16155|319
1641397320000|2022-01-05 15:42:00|16160|16159|16161.5|16160.5|16166.5|16165.5|16159.8|16158.8|405
1641397330000|2022-01-05 15:42:10|16162.3|16161.3|16163.8|16162.8|16164.5|16163.5|16161.8|16160.8|177
1641397340000|2022-01-05 15:42:20|16163|16162|16157.3|16156.3|16163.5|16162.5|16157|16156|229
1641397350000|2022-01-05 15:42:30|16157|16156|16152.8|16151.8|16157.3|16156.3|16149.5|16148.5|260
1641397360000|2022-01-05 15:42:40|16153.3|16152.3|16154|16153|16158|16157|16151.5|16150.5|190
1641397370000|2022-01-05 15:42:50|16154.2|16153.2|16155.3|16154.3|16157.5|16156.5|16153.5|16152.5|71
1641397380000|2022-01-05 15:43:00|16155.5|16154.5|16150.8|16149.8|16156.8|16155.8|16150.7|16149.7|188
1641397390000|2022-01-05 15:43:10|16151.2|16150.2|16147.5|16146.5|16151.3|16150.3|16146.2|16145.2|324
1641397400000|2022-01-05 15:43:20|16147.4|16146.4|16144.5|16143.5|16147.8|16146.8|16143|16142|247
1641397410000|2022-01-05 15:43:30|16144.8|16143.8|16145|16144|16146.9|16145.9|16144|16143|142
1641397420000|2022-01-05 15:43:40|16144.8|16143.8|16154.8|16153.8|16155.3|16154.3|16143|16142|299
1641397430000|2022-01-05 15:43:50|16155|16154|16153.3|16152.3|16155.8|16154.8|16152.8|16151.8|146
1641397440000|2022-01-05 15:44:00|16153|16152|16150.8|16149.8|16154.4|16153.4|16150.8|16149.8|127
1641397450000|2022-01-05 15:44:10|16150.9|16149.9|16148.4|16147.4|16151|16150|16147|16146|146
1641397460000|2022-01-05 15:44:20|16148|16147|16156|16155|16158.5|16157.5|16147.9|16146.9|258
1641397470000|2022-01-05 15:44:30|16155.5|16154.5|16153.7|16152.7|16155.5|16154.5|16152|16151|101
1641397480000|2022-01-05 15:44:40|16153.5|16152.5|16158|16157|16159.3|16158.3|16152.3|16151.3|184
1641397490000|2022-01-05 15:44:50|16157.8|16156.8|16152.5|16151.5|16157.8|16156.8|16150.4|16149.4|191
1641397500000|2022-01-05 15:45:00|16152|16151|16148.4|16147.4|16152|16151|16147.7|16146.7|219
1641397510000|2022-01-05 15:45:10|16148.3|16147.3|16155|16154|16156.4|16155.4|16148|16147|165
1641397520000|2022-01-05 15:45:20|16154.8|16153.8|16149.3|16148.3|16155|16154|16148.5|16147.5|207
1641397530000|2022-01-05 15:45:30|16149.2|16148.2|16151.2|16150.2|16151.8|16150.8|16149|16148|81
1641397540000|2022-01-05 15:45:40|16151|16150|16155.4|16154.4|16157.3|16156.3|16150.8|16149.8|119
1641397550000|2022-01-05 15:45:50|16155.5|16154.5|16152.2|16151.2|16155.5|16154.5|16151|16150|59
1641397560000|2022-01-05 15:46:00|16152.4|16151.4|16153.5|16152.5|16153.8|16152.8|16150|16149|164
1641397570000|2022-01-05 15:46:10|16153.7|16152.7|16152.5|16151.5|16154.3|16153.3|16151.3|16150.3|126
1641397580000|2022-01-05 15:46:20|16152.4|16151.4|16152.8|16151.8|16154|16153|16151.3|16150.3|108
1641397590000|2022-01-05 15:46:30|16153|16152|16149|16148|16153|16152|16148.7|16147.7|117
1641397600000|2022-01-05 15:46:40|16149.3|16148.3|16145|16144|16149.9|16148.9|16142.4|16141.4|333
1641397610000|2022-01-05 15:46:50|16145.3|16144.3|16142.2|16141.2|16146.2|16145.2|16141.3|16140.3|222
1641397620000|2022-01-05 15:47:00|16142|16141|16137.7|16136.7|16142.4|16141.4|16136.3|16135.3|518
1641397630000|2022-01-05 15:47:10|16137.5|16136.5|16137.8|16136.8|16138|16137|16135.5|16134.5|250
1641397640000|2022-01-05 15:47:20|16137.5|16136.5|16132|16131|16137.8|16136.8|16131.3|16130.3|366
1641397650000|2022-01-05 15:47:30|16133|16132|16134.8|16133.8|16137|16136|16133|16132|274
1641397660000|2022-01-05 15:47:40|16134.9|16133.9|16136.3|16135.3|16136.5|16135.5|16134|16133|96
1641397670000|2022-01-05 15:47:50|16136.4|16135.4|16144.5|16143.5|16145.2|16144.2|16136.2|16135.2|286
1641397680000|2022-01-05 15:48:00|16143.2|16142.2|16142.3|16141.3|16144.3|16143.3|16141.3|16140.3|179
1641397690000|2022-01-05 15:48:10|16142.5|16141.5|16143.3|16142.3|16144|16143|16140.3|16139.3|131
1641397700000|2022-01-05 15:48:20|16143|16142|16145.3|16144.3|16146|16145|16142.8|16141.8|142
1641397710000|2022-01-05 15:48:30|16145|16144|16147.8|16146.8|16148.8|16147.8|16144.8|16143.8|185
1641397720000|2022-01-05 15:48:40|16147.7|16146.7|16149|16148|16150|16149|16146.4|16145.4|180
1641397730000|2022-01-05 15:48:50|16149.3|16148.3|16150.8|16149.8|16153.5|16152.5|16148.9|16147.9|260
1641397740000|2022-01-05 15:49:00|16151.3|16150.3|16156|16155|16156.5|16155.5|16149.3|16148.3|285
1641397750000|2022-01-05 15:49:10|16156.3|16155.3|16154|16153|16156.7|16155.7|16152.2|16151.2|172
1641397760000|2022-01-05 15:49:20|16154.3|16153.3|16155.3|16154.3|16157.3|16156.3|16154.3|16153.3|186
1641397770000|2022-01-05 15:49:30|16155.5|16154.5|16154.3|16153.3|16157.3|16156.3|16153.5|16152.5|142
1641397780000|2022-01-05 15:49:40|16154.5|16153.5|16149.8|16148.8|16154.8|16153.8|16149|16148|197
1641397790000|2022-01-05 15:49:50|16149.7|16148.7|16151|16150|16153.5|16152.5|16149.5|16148.5|170
1641397800000|2022-01-05 15:50:00|16150.9|16149.9|16147.2|16146.2|16151.3|16150.3|16146.8|16145.8|237
1641397810000|2022-01-05 15:50:10|16147.5|16146.5|16142.5|16141.5|16149|16148|16142|16141|204
1641397820000|2022-01-05 15:50:20|16142.4|16141.4|16139.7|16138.7|16142.5|16141.5|16137.3|16136.3|265
1641397830000|2022-01-05 15:50:30|16139.3|16138.3|16138.5|16137.5|16139.5|16138.5|16135.5|16134.5|268
1641397840000|2022-01-05 15:50:40|16138.7|16137.7|16143.8|16142.8|16144.5|16143.5|16137.8|16136.8|178
1641397850000|2022-01-05 15:50:50|16144|16143|16150.8|16149.8|16152.3|16151.3|16144|16143|314
1641397860000|2022-01-05 15:51:00|16150.3|16149.3|16143|16142|16150.4|16149.4|16142.8|16141.8|198
1641397870000|2022-01-05 15:51:10|16144|16143|16145.3|16144.3|16147|16146|16141.3|16140.3|128
1641397880000|2022-01-05 15:51:20|16145.4|16144.4|16147|16146|16148|16147|16144|16143|95
1641397890000|2022-01-05 15:51:30|16146|16145|16145.8|16144.8|16147.7|16146.7|16143|16142|117
1641397900000|2022-01-05 15:51:40|16145.7|16144.7|16149|16148|16150.8|16149.8|16145.7|16144.7|113
1641397910000|2022-01-05 15:51:50|16149.2|16148.2|16147.3|16146.3|16149.2|16148.2|16146.3|16145.3|48
1641397920000|2022-01-05 15:52:00|16146.8|16145.8|16153.3|16152.3|16155.8|16154.8|16145.5|16144.5|243
1641397930000|2022-01-05 15:52:10|16153.5|16152.5|16154|16153|16156|16155|16151.8|16150.8|108
1641397940000|2022-01-05 15:52:20|16153.9|16152.9|16156.3|16155.3|16156.5|16155.5|16153|16152|115
1641397950000|2022-01-05 15:52:30|16156.4|16155.4|16153.3|16152.3|16156.4|16155.4|16150.5|16149.5|177
1641397960000|2022-01-05 15:52:40|16153.4|16152.4|16153.5|16152.5|16154|16153|16152.3|16151.3|84
1641397970000|2022-01-05 15:52:50|16154|16153|16155.3|16154.3|16156.8|16155.8|16152.3|16151.3|141
1641397980000|2022-01-05 15:53:00|16155.5|16154.5|16156.3|16155.3|16158.5|16157.5|16155.3|16154.3|191
1641397990000|2022-01-05 15:53:10|16156.2|16155.2|16159.8|16158.8|16161|16160|16155.7|16154.7|192
1641398000000|2022-01-05 15:53:20|16159.9|16158.9|16156.4|16155.4|16160|16159|16155.8|16154.8|188
1641398010000|2022-01-05 15:53:30|16156.3|16155.3|16157.3|16156.3|16161.8|16160.8|16156.3|16155.3|215
1641398020000|2022-01-05 15:53:40|16157.4|16156.4|16157.8|16156.8|16158.5|16157.5|16156.5|16155.5|77
1641398030000|2022-01-05 15:53:50|16157.9|16156.9|16156.7|16155.7|16158|16157|16153|16152|182
1641398040000|2022-01-05 15:54:00|16156.8|16155.8|16153.5|16152.5|16156.8|16155.8|16152.5|16151.5|100
1641398050000|2022-01-05 15:54:10|16153.8|16152.8|16149|16148|16154.3|16153.3|16148.3|16147.3|293
1641398060000|2022-01-05 15:54:20|16150|16149|16151.8|16150.8|16152.5|16151.5|16150|16149|128
1641398070000|2022-01-05 15:54:30|16152|16151|16159.8|16158.8|16161.8|16160.8|16152|16151|234
1641398080000|2022-01-05 15:54:40|16160|16159|16159|16158|16164|16163|16158.8|16157.8|362
1641398090000|2022-01-05 15:54:50|16159.3|16158.3|16159.8|16158.8|16161.5|16160.5|16158.5|16157.5|182
1641398100000|2022-01-05 15:55:00|16159.9|16158.9|16164.8|16163.8|16165.3|16164.3|16159.8|16158.8|382
1641398110000|2022-01-05 15:55:10|16163.8|16162.8|16166.8|16165.8|16166.8|16165.8|16160|16159|425
1641398120000|2022-01-05 15:55:20|16166.9|16165.9|16164.3|16163.3|16168.5|16167.5|16162.8|16161.8|357
1641398130000|2022-01-05 15:55:30|16163.5|16162.5|16166|16165|16166.3|16165.3|16162.5|16161.5|142
1641398140000|2022-01-05 15:55:40|16165.9|16164.9|16161|16160|16168|16167|16160.9|16159.9|254
1641398150000|2022-01-05 15:55:50|16160.8|16159.8|16160.5|16159.5|16162.3|16161.3|16159.3|16158.3|174
1641398160000|2022-01-05 15:56:00|16161|16160|16160|16159|16164.5|16163.5|16160|16159|174
1641398170000|2022-01-05 15:56:10|16160.2|16159.2|16164.4|16163.4|16164.4|16163.4|16158.7|16157.7|123
1641398180000|2022-01-05 15:56:20|16164.3|16163.3|16165.3|16164.3|16167.4|16166.4|16164|16163|127
1641398190000|2022-01-05 15:56:30|16164.8|16163.8|16165.8|16164.8|16167|16166|16164.5|16163.5|101
1641398200000|2022-01-05 15:56:40|16165.7|16164.7|16167|16166|16168.5|16167.5|16165.5|16164.5|172
1641398210000|2022-01-05 15:56:50|16166.8|16165.8|16166|16165|16167.9|16166.9|16163.5|16162.5|136
1641398220000|2022-01-05 15:57:00|16165.5|16164.5|16174.8|16173.8|16175|16174|16165.5|16164.5|528
1641398230000|2022-01-05 15:57:10|16174.9|16173.9|16178.5|16177.5|16178.9|16177.9|16174.5|16173.5|310
1641398240000|2022-01-05 15:57:20|16178.3|16177.3|16177.7|16176.7|16179.3|16178.3|16175.9|16174.9|262
1641398250000|2022-01-05 15:57:30|16177.5|16176.5|16176.5|16175.5|16179|16178|16175.9|16174.9|163
1641398260000|2022-01-05 15:57:40|16177|16176|16177|16176|16178|16177|16176|16175|316
1641398270000|2022-01-05 15:57:50|16176.7|16175.7|16174.5|16173.5|16177.8|16176.8|16173.5|16172.5|204
1641398280000|2022-01-05 15:58:00|16174.3|16173.3|16171|16170|16174.7|16173.7|16170.8|16169.8|119
1641398290000|2022-01-05 15:58:10|16171.3|16170.3|16171.4|16170.4|16172.8|16171.8|16169.8|16168.8|230
1641398300000|2022-01-05 15:58:20|16171|16170|16172.3|16171.3|16174.3|16173.3|16170.2|16169.2|188
1641398310000|2022-01-05 15:58:30|16172.5|16171.5|16169.5|16168.5|16173|16172|16168.5|16167.5|148
1641398320000|2022-01-05 15:58:40|16170|16169|16173.5|16172.5|16173.8|16172.8|16168.8|16167.8|200
1641398330000|2022-01-05 15:58:50|16173.3|16172.3|16175|16174|16175.7|16174.7|16172.8|16171.8|88
1641398340000|2022-01-05 15:59:00|16174.7|16173.7|16174.3|16173.3|16175.5|16174.5|16173.5|16172.5|117
1641398350000|2022-01-05 15:59:10|16174|16173|16181|16180|16181.8|16180.8|16172.8|16171.8|290
1641398360000|2022-01-05 15:59:20|16180.9|16179.9|16182.5|16181.5|16184.5|16183.5|16180.8|16179.8|354
1641398370000|2022-01-05 15:59:30|16182.7|16181.7|16179.2|16178.2|16182.9|16181.9|16178.8|16177.8|177
1641398380000|2022-01-05 15:59:40|16179.8|16178.8|16181.3|16180.3|16181.5|16180.5|16179.3|16178.3|98
1641398390000|2022-01-05 15:59:50|16181.2|16180.2|16180.8|16179.8|16183.5|16182.5|16180.8|16179.8|139
1641398400000|2022-01-05 16:00:00|16181.5|16180.5|16182|16181|16182.8|16181.8|16179.7|16178.7|270
1641398410000|2022-01-05 16:00:10|16181.5|16180.5|16183.7|16182.7|16186|16185|16181.2|16180.2|179
1641398420000|2022-01-05 16:00:20|16183.5|16182.5|16185.7|16184.7|16186.5|16185.5|16182.5|16181.5|174
1641398430000|2022-01-05 16:00:30|16185.5|16184.5|16189.3|16188.3|16191|16190|16185.5|16184.5|343
1641398440000|2022-01-05 16:00:40|16189.4|16188.4|16190|16189|16191.3|16190.3|16189.2|16188.2|192
1641398450000|2022-01-05 16:00:50|16190.3|16189.3|16191.9|16190.9|16192|16191|16188.5|16187.5|160
1641398460000|2022-01-05 16:01:00|16192|16191|16194.5|16193.5|16195|16194|16190.7|16189.7|398
1641398470000|2022-01-05 16:01:10|16194.8|16193.8|16192.8|16191.8|16194.8|16193.8|16192.5|16191.5|149
1641398480000|2022-01-05 16:01:20|16193.3|16192.3|16192|16191|16195.9|16194.9|16190.8|16189.8|194
1641398490000|2022-01-05 16:01:30|16191.4|16190.4|16191.9|16190.9|16192.5|16191.5|16189.3|16188.3|212
1641398500000|2022-01-05 16:01:40|16192|16191|16187.9|16186.9|16192.3|16191.3|16186.9|16185.9|190
1641398510000|2022-01-05 16:01:50|16188|16187|16185|16184|16188.5|16187.5|16183.5|16182.5|267
1641398520000|2022-01-05 16:02:00|16184.8|16183.8|16183|16182|16186.3|16185.3|16181.8|16180.8|278
1641398530000|2022-01-05 16:02:10|16182|16181|16184.8|16183.8|16185.5|16184.5|16181.7|16180.7|167
1641398540000|2022-01-05 16:02:20|16184.7|16183.7|16185.8|16184.8|16186|16185|16181.3|16180.3|218
1641398550000|2022-01-05 16:02:30|16185.9|16184.9|16187.3|16186.3|16187.8|16186.8|16185.4|16184.4|143
1641398560000|2022-01-05 16:02:40|16187.4|16186.4|16186.8|16185.8|16189|16188|16186.5|16185.5|153
1641398570000|2022-01-05 16:02:50|16186.7|16185.7|16186.3|16185.3|16187.5|16186.5|16185.5|16184.5|68
1641398580000|2022-01-05 16:03:00|16185.5|16184.5|16181.5|16180.5|16185.5|16184.5|16179.3|16178.3|262
1641398590000|2022-01-05 16:03:10|16181|16180|16179.5|16178.5|16181.5|16180.5|16178.2|16177.2|119
1641398600000|2022-01-05 16:03:20|16179.7|16178.7|16175.5|16174.5|16180.8|16179.8|16173.8|16172.8|382
1641398610000|2022-01-05 16:03:30|16175.8|16174.8|16174.8|16173.8|16177|16176|16174.3|16173.3|200
1641398620000|2022-01-05 16:03:40|16174.7|16173.7|16174|16173|16175.8|16174.8|16172.8|16171.8|149
1641398630000|2022-01-05 16:03:50|16173.9|16172.9|16174|16173|16175.8|16174.8|16173.2|16172.2|149
1641398640000|2022-01-05 16:04:00|16173.8|16172.8|16174.7|16173.7|16174.8|16173.8|16172.4|16171.4|140
1641398650000|2022-01-05 16:04:10|16174.5|16173.5|16172.3|16171.3|16176.3|16175.3|16171.9|16170.9|113
1641398660000|2022-01-05 16:04:20|16172.4|16171.4|16172.8|16171.8|16174|16173|16171.5|16170.5|130
1641398670000|2022-01-05 16:04:30|16172.7|16171.7|16169.4|16168.4|16172.8|16171.8|16169.2|16168.2|248
1641398680000|2022-01-05 16:04:40|16169.5|16168.5|16169.8|16168.8|16171.5|16170.5|16169.3|16168.3|134
1641398690000|2022-01-05 16:04:50|16170.5|16169.5|16166.5|16165.5|16172|16171|16165.5|16164.5|231
1641398700000|2022-01-05 16:05:00|16166|16165|16166.4|16165.4|16167.8|16166.8|16165.3|16164.3|241
1641398710000|2022-01-05 16:05:10|16166.5|16165.5|16167.8|16166.8|16168|16167|16166.3|16165.3|161
1641398720000|2022-01-05 16:05:20|16167.9|16166.9|16172.5|16171.5|16174|16173|16167.8|16166.8|258
1641398730000|2022-01-05 16:05:30|16172|16171|16172|16171|16174|16173|16171.8|16170.8|127
1641398740000|2022-01-05 16:05:40|16171.9|16170.9|16171.3|16170.3|16173.5|16172.5|16170.8|16169.8|141
1641398750000|2022-01-05 16:05:50|16171.4|16170.4|16170.8|16169.8|16174|16173|16170.5|16169.5|126
1641398760000|2022-01-05 16:06:00|16171|16170|16172.3|16171.3|16173|16172|16169.8|16168.8|161
1641398770000|2022-01-05 16:06:10|16173|16172|16170.8|16169.8|16175.3|16174.3|16169.5|16168.5|207
1641398780000|2022-01-05 16:06:20|16170.7|16169.7|16164.7|16163.7|16171.2|16170.2|16163.3|16162.3|229
1641398790000|2022-01-05 16:06:30|16164.8|16163.8|16164.3|16163.3|16166.3|16165.3|16162.5|16161.5|156
1641398800000|2022-01-05 16:06:40|16164.4|16163.4|16161.8|16160.8|16165.8|16164.8|16161.8|16160.8|157
1641398810000|2022-01-05 16:06:50|16161.5|16160.5|16163.3|16162.3|16163.8|16162.8|16161|16160|114
1641398820000|2022-01-05 16:07:00|16163.4|16162.4|16164.2|16163.2|16164.8|16163.8|16162.5|16161.5|116
1641398830000|2022-01-05 16:07:10|16164|16163|16166.5|16165.5|16169.3|16168.3|16163.8|16162.8|152
1641398840000|2022-01-05 16:07:20|16166.8|16165.8|16168.8|16167.8|16170.3|16169.3|16165.8|16164.8|148
1641398850000|2022-01-05 16:07:30|16168.7|16167.7|16164.7|16163.7|16168.8|16167.8|16163.7|16162.7|92
1641398860000|2022-01-05 16:07:40|16164.8|16163.8|16166.8|16165.8|16167.3|16166.3|16164.8|16163.8|104
1641398870000|2022-01-05 16:07:50|16166.5|16165.5|16162.8|16161.8|16166.8|16165.8|16162.8|16161.8|102
1641398880000|2022-01-05 16:08:00|16162.7|16161.7|16161.2|16160.2|16164.3|16163.3|16160|16159|161
1641398890000|2022-01-05 16:08:10|16161.3|16160.3|16161|16160|16163.5|16162.5|16161|16160|116
1641398900000|2022-01-05 16:08:20|16161.2|16160.2|16160.7|16159.7|16163|16162|16159.5|16158.5|89
1641398910000|2022-01-05 16:08:30|16160.5|16159.5|16163|16162|16163.2|16162.2|16160.2|16159.2|80
1641398920000|2022-01-05 16:08:40|16162.8|16161.8|16164|16163|16165.8|16164.8|16162.8|16161.8|153
1641398930000|2022-01-05 16:08:50|16164.3|16163.3|16157.5|16156.5|16164.3|16163.3|16154.4|16153.4|488
1641398940000|2022-01-05 16:09:00|16157.8|16156.8|16154.8|16153.8|16158.3|16157.3|16152.5|16151.5|382
1641398950000|2022-01-05 16:09:10|16154.3|16153.3|16152.5|16151.5|16154.3|16153.3|16151.3|16150.3|269
1641398960000|2022-01-05 16:09:20|16152.3|16151.3|16156.8|16155.8|16157.8|16156.8|16152|16151|178
1641398970000|2022-01-05 16:09:30|16156.7|16155.7|16156.3|16155.3|16157.3|16156.3|16154.3|16153.3|89
1641398980000|2022-01-05 16:09:40|16156.2|16155.2|16157.8|16156.8|16159.3|16158.3|16155.9|16154.9|197
1641398990000|2022-01-05 16:09:50|16158|16157|16158.3|16157.3|16158.5|16157.5|16156.8|16155.8|55
1641399000000|2022-01-05 16:10:00|16158.2|16157.2|16157|16156|16160|16159|16157|16156|172
1641399010000|2022-01-05 16:10:10|16156.3|16155.3|16152.3|16151.3|16156.9|16155.9|16150.4|16149.4|253
1641399020000|2022-01-05 16:10:20|16151.8|16150.8|16154.9|16153.9|16155.3|16154.3|16151.7|16150.7|246
1641399030000|2022-01-05 16:10:30|16155|16154|16153.8|16152.8|16156.5|16155.5|16153.5|16152.5|176
1641399040000|2022-01-05 16:10:40|16154.3|16153.3|16156.3|16155.3|16156.8|16155.8|16154|16153|126
1641399050000|2022-01-05 16:10:50|16156.2|16155.2|16152.8|16151.8|16156.9|16155.9|16152.5|16151.5|93
1641399060000|2022-01-05 16:11:00|16153.3|16152.3|16149.5|16148.5|16153.5|16152.5|16149.5|16148.5|223
1641399070000|2022-01-05 16:11:10|16149.3|16148.3|16149.5|16148.5|16150.8|16149.8|16148.8|16147.8|90
1641399080000|2022-01-05 16:11:20|16149.3|16148.3|16145.7|16144.7|16150.7|16149.7|16145|16144|298
1641399090000|2022-01-05 16:11:30|16145.5|16144.5|16147.8|16146.8|16148.3|16147.3|16144.4|16143.4|351
1641399100000|2022-01-05 16:11:40|16148|16147|16143.3|16142.3|16148|16147|16143.3|16142.3|135
1641399110000|2022-01-05 16:11:50|16143.5|16142.5|16142.5|16141.5|16144.3|16143.3|16141.7|16140.7|179
1641399120000|2022-01-05 16:12:00|16142.3|16141.3|16148.3|16147.3|16148.9|16147.9|16141.8|16140.8|359
1641399130000|2022-01-05 16:12:10|16149.5|16148.5|16150.8|16149.8|16152.4|16151.4|16148.5|16147.5|332
1641399140000|2022-01-05 16:12:20|16151.5|16150.5|16150|16149|16152.8|16151.8|16149.5|16148.5|162
1641399150000|2022-01-05 16:12:30|16150.8|16149.8|16150.4|16149.4|16152.7|16151.7|16149.3|16148.3|145
1641399160000|2022-01-05 16:12:40|16150.5|16149.5|16152.7|16151.7|16152.8|16151.8|16149.8|16148.8|62
1641399170000|2022-01-05 16:12:50|16152.8|16151.8|16151.5|16150.5|16153.5|16152.5|16151|16150|105
1641399180000|2022-01-05 16:13:00|16151.4|16150.4|16149|16148|16152.8|16151.8|16147|16146|185
1641399190000|2022-01-05 16:13:10|16149.5|16148.5|16152.3|16151.3|16153|16152|16149.4|16148.4|126
1641399200000|2022-01-05 16:13:20|16152.4|16151.4|16154.5|16153.5|16156|16155|16151.2|16150.2|250
1641399210000|2022-01-05 16:13:30|16154.8|16153.8|16153|16152|16154.8|16153.8|16152.3|16151.3|105
1641399220000|2022-01-05 16:13:40|16153.2|16152.2|16154.3|16153.3|16154.3|16153.3|16151.7|16150.7|113
1641399230000|2022-01-05 16:13:50|16154.5|16153.5|16157|16156|16158.2|16157.2|16154.3|16153.3|258
1641399240000|2022-01-05 16:14:00|16157.3|16156.3|16153.9|16152.9|16159|16158|16153.2|16152.2|163
1641399250000|2022-01-05 16:14:10|16153.8|16152.8|16155.3|16154.3|16156.3|16155.3|16153.5|16152.5|96
1641399260000|2022-01-05 16:14:20|16155.4|16154.4|16153.3|16152.3|16155.5|16154.5|16153|16152|72
1641399270000|2022-01-05 16:14:30|16153.2|16152.2|16156.5|16155.5|16156.9|16155.9|16152.5|16151.5|126
1641399280000|2022-01-05 16:14:40|16156.8|16155.8|16158.5|16157.5|16160.2|16159.2|16156.5|16155.5|254
1641399290000|2022-01-05 16:14:50|16158.9|16157.9|16163.7|16162.7|16163.7|16162.7|16158.5|16157.5|277
1641399300000|2022-01-05 16:15:00|16163.4|16162.4|16165.3|16164.3|16166.8|16165.8|16163|16162|373
1641399310000|2022-01-05 16:15:10|16165|16164|16165.3|16164.3|16166.3|16165.3|16163.2|16162.2|195
1641399320000|2022-01-05 16:15:20|16165.4|16164.4|16172|16171|16172.2|16171.2|16165.3|16164.3|362
1641399330000|2022-01-05 16:15:30|16172.8|16171.8|16169.8|16168.8|16173.2|16172.2|16169.5|16168.5|261
1641399340000|2022-01-05 16:15:40|16170|16169|16170.5|16169.5|16172.3|16171.3|16169.5|16168.5|177
1641399350000|2022-01-05 16:15:50|16170|16169|16171.3|16170.3|16171.8|16170.8|16169.4|16168.4|103
1641399360000|2022-01-05 16:16:00|16171.4|16170.4|16171.3|16170.3|16174.5|16173.5|16170.4|16169.4|195
1641399370000|2022-01-05 16:16:10|16171.4|16170.4|16173.5|16172.5|16175.3|16174.3|16171.3|16170.3|173
1641399380000|2022-01-05 16:16:20|16173.8|16172.8|16171.3|16170.3|16174.5|16173.5|16171.3|16170.3|155
1641399390000|2022-01-05 16:16:30|16170.8|16169.8|16169|16168|16170.8|16169.8|16168.7|16167.7|143
1641399400000|2022-01-05 16:16:40|16168.8|16167.8|16173.8|16172.8|16174.5|16173.5|16168|16167|201
1641399410000|2022-01-05 16:16:50|16173.2|16172.2|16171|16170|16173.3|16172.3|16170.5|16169.5|74
1641399420000|2022-01-05 16:17:00|16171.2|16170.2|16165.8|16164.8|16171.5|16170.5|16165.4|16164.4|209
1641399430000|2022-01-05 16:17:10|16166|16165|16166.8|16165.8|16168|16167|16165.5|16164.5|159
1641399440000|2022-01-05 16:17:20|16166.7|16165.7|16174.2|16173.2|16176.4|16175.4|16166.3|16165.3|281
1641399450000|2022-01-05 16:17:30|16173.8|16172.8|16179.3|16178.3|16180.8|16179.8|16172.9|16171.9|472
1641399460000|2022-01-05 16:17:40|16179.5|16178.5|16176.5|16175.5|16179.8|16178.8|16175.8|16174.8|211
1641399470000|2022-01-05 16:17:50|16176.7|16175.7|16176|16175|16177.3|16176.3|16175.8|16174.8|71
1641399480000|2022-01-05 16:18:00|16176.3|16175.3|16171.2|16170.2|16176.3|16175.3|16170.8|16169.8|224
1641399490000|2022-01-05 16:18:10|16171|16170|16168.8|16167.8|16171.2|16170.2|16168.4|16167.4|151
1641399500000|2022-01-05 16:18:20|16169|16168|16170.8|16169.8|16172.3|16171.3|16166.8|16165.8|230
1641399510000|2022-01-05 16:18:30|16170.7|16169.7|16168.8|16167.8|16170.7|16169.7|16168|16167|59
1641399520000|2022-01-05 16:18:40|16168.7|16167.7|16166.8|16165.8|16169|16168|16166.5|16165.5|97
1641399530000|2022-01-05 16:18:50|16166.9|16165.9|16168|16167|16169|16168|16166.5|16165.5|108
1641399540000|2022-01-05 16:19:00|16167.3|16166.3|16159.3|16158.3|16167.8|16166.8|16159.3|16158.3|341
1641399550000|2022-01-05 16:19:10|16158.8|16157.8|16160.5|16159.5|16161.5|16160.5|16158.8|16157.8|168
1641399560000|2022-01-05 16:19:20|16160|16159|16161.3|16160.3|16162|16161|16158.8|16157.8|102
1641399570000|2022-01-05 16:19:30|16161.5|16160.5|16159.8|16158.8|16161.5|16160.5|16157|16156|242
1641399580000|2022-01-05 16:19:40|16159.9|16158.9|16155.5|16154.5|16160.5|16159.5|16154.8|16153.8|145
1641399590000|2022-01-05 16:19:50|16155.3|16154.3|16156.4|16155.4|16156.7|16155.7|16154.3|16153.3|189
1641399600000|2022-01-05 16:20:00|16156.5|16155.5|16159.3|16158.3|16160.2|16159.2|16154.4|16153.4|233
1641399610000|2022-01-05 16:20:10|16159.5|16158.5|16158.8|16157.8|16159.5|16158.5|16155.5|16154.5|133
1641399620000|2022-01-05 16:20:20|16158.7|16157.7|16156.8|16155.8|16159.8|16158.8|16156.5|16155.5|98
1641399630000|2022-01-05 16:20:30|16156|16155|16157.8|16156.8|16158.8|16157.8|16155.7|16154.7|154
1641399640000|2022-01-05 16:20:40|16157.7|16156.7|16154.3|16153.3|16158.3|16157.3|16153.3|16152.3|183
1641399650000|2022-01-05 16:20:50|16153.9|16152.9|16154.7|16153.7|16155|16154|16153.5|16152.5|103
1641399660000|2022-01-05 16:21:00|16154.5|16153.5|16154.3|16153.3|16155.8|16154.8|16152.5|16151.5|157
1641399670000|2022-01-05 16:21:10|16154.4|16153.4|16157.3|16156.3|16158|16157|16154|16153|102
1641399680000|2022-01-05 16:21:20|16157.8|16156.8|16163.3|16162.3|16165|16164|16157.4|16156.4|282
1641399690000|2022-01-05 16:21:30|16163.2|16162.2|16162.5|16161.5|16166|16165|16162|16161|145
1641399700000|2022-01-05 16:21:40|16162.7|16161.7|16165|16164|16165.3|16164.3|16162.5|16161.5|68
1641399710000|2022-01-05 16:21:50|16164.9|16163.9|16164.5|16163.5|16168|16167|16164.5|16163.5|151
1641399720000|2022-01-05 16:22:00|16164|16163|16161.5|16160.5|16166|16165|16160.8|16159.8|152
1641399730000|2022-01-05 16:22:10|16161.7|16160.7|16163.8|16162.8|16163.9|16162.9|16161.3|16160.3|54
1641399740000|2022-01-05 16:22:20|16163.5|16162.5|16161.3|16160.3|16164.2|16163.2|16161|16160|65
1641399750000|2022-01-05 16:22:30|16161.8|16160.8|16160|16159|16162.5|16161.5|16159.5|16158.5|84
1641399760000|2022-01-05 16:22:40|16159.9|16158.9|16156.4|16155.4|16159.9|16158.9|16156.3|16155.3|194
1641399770000|2022-01-05 16:22:50|16156.3|16155.3|16157|16156|16157.8|16156.8|16156|16155|81
1641399780000|2022-01-05 16:23:00|16156.8|16155.8|16154.5|16153.5|16158.5|16157.5|16153.7|16152.7|173
1641399790000|2022-01-05 16:23:10|16153|16152|16151.3|16150.3|16153.8|16152.8|16150.8|16149.8|259
1641399800000|2022-01-05 16:23:20|16151.2|16150.2|16152.5|16151.5|16153.3|16152.3|16150.3|16149.3|159
1641399810000|2022-01-05 16:23:30|16151.8|16150.8|16153.5|16152.5|16154|16153|16150.9|16149.9|87
1641399820000|2022-01-05 16:23:40|16153.4|16152.4|16153.3|16152.3|16153.4|16152.4|16151|16150|106
1641399830000|2022-01-05 16:23:50|16153|16152|16157|16156|16157|16156|16152.5|16151.5|131
1641399840000|2022-01-05 16:24:00|16156|16155|16158.7|16157.7|16160.3|16159.3|16154.3|16153.3|206
1641399850000|2022-01-05 16:24:10|16159|16158|16159.8|16158.8|16160.7|16159.7|16157.3|16156.3|126
1641399860000|2022-01-05 16:24:20|16159.5|16158.5|16160.5|16159.5|16161.8|16160.8|16158.5|16157.5|116
1641399870000|2022-01-05 16:24:30|16160|16159|16152.8|16151.8|16160.3|16159.3|16152.8|16151.8|150
1641399880000|2022-01-05 16:24:40|16153.2|16152.2|16155.5|16154.5|16155.5|16154.5|16152|16151|149
1641399890000|2022-01-05 16:24:50|16155|16154|16156|16155|16156|16155|16152.3|16151.3|77
1641399900000|2022-01-05 16:25:00|16156.5|16155.5|16159.5|16158.5|16160|16159|16155.5|16154.5|107
1641399910000|2022-01-05 16:25:10|16159.3|16158.3|16161|16160|16161.8|16160.8|16159.3|16158.3|120
1641399920000|2022-01-05 16:25:20|16161.2|16160.2|16161.4|16160.4|16161.5|16160.5|16159.3|16158.3|96
1641399930000|2022-01-05 16:25:30|16161.3|16160.3|16161.2|16160.2|16163|16162|16160|16159|86
1641399940000|2022-01-05 16:25:40|16161|16160|16161|16160|16163.9|16162.9|16160.7|16159.7|75
1641399950000|2022-01-05 16:25:50|16161.3|16160.3|16158.8|16157.8|16162.3|16161.3|16158.8|16157.8|82
1641399960000|2022-01-05 16:26:00|16159.3|16158.3|16162.8|16161.8|16162.8|16161.8|16158.3|16157.3|83
1641399970000|2022-01-05 16:26:10|16162.5|16161.5|16161.3|16160.3|16163|16162|16161|16160|75
1641399980000|2022-01-05 16:26:20|16161.5|16160.5|16157.8|16156.8|16161.5|16160.5|16156.9|16155.9|48
1641399990000|2022-01-05 16:26:30|16157.5|16156.5|16156|16155|16159|16158|16154.9|16153.9|79
1641400000000|2022-01-05 16:26:40|16156.5|16155.5|16157.3|16156.3|16158.8|16157.8|16155|16154|79
1641400010000|2022-01-05 16:26:50|16157.5|16156.5|16158.7|16157.7|16159.4|16158.4|16157.3|16156.3|57
1641400020000|2022-01-05 16:27:00|16158.3|16157.3|16161.5|16160.5|16162.3|16161.3|16158|16157|109
1641400030000|2022-01-05 16:27:10|16161|16160|16158.8|16157.8|16161.5|16160.5|16158.8|16157.8|47
1641400040000|2022-01-05 16:27:20|16158.5|16157.5|16160.5|16159.5|16160.5|16159.5|16158|16157|59
1641400050000|2022-01-05 16:27:30|16160.7|16159.7|16160.5|16159.5|16162.2|16161.2|16159.8|16158.8|103
1641400060000|2022-01-05 16:27:40|16160.7|16159.7|16161.4|16160.4|16162.3|16161.3|16160.3|16159.3|43
1641400070000|2022-01-05 16:27:50|16161.5|16160.5|16163.5|16162.5|16163.8|16162.8|16159|16158|120
1641400080000|2022-01-05 16:28:00|16163.8|16162.8|16161.8|16160.8|16166|16165|16161.3|16160.3|214
1641400090000|2022-01-05 16:28:10|16161.9|16160.9|16170.4|16169.4|16171.3|16170.3|16161.8|16160.8|324
1641400100000|2022-01-05 16:28:20|16171.5|16170.5|16178.8|16177.8|16178.8|16177.8|16170.8|16169.8|568
1641400110000|2022-01-05 16:28:30|16178|16177|16175.5|16174.5|16180.3|16179.3|16175.3|16174.3|257
1641400120000|2022-01-05 16:28:40|16175.3|16174.3|16174.2|16173.2|16177.9|16176.9|16173|16172|167
1641400130000|2022-01-05 16:28:50|16174.3|16173.3|16172.3|16171.3|16174.3|16173.3|16171.3|16170.3|228
1641400140000|2022-01-05 16:29:00|16172.5|16171.5|16172.5|16171.5|16174.3|16173.3|16171|16170|168
1641400150000|2022-01-05 16:29:10|16173|16172|16175|16174|16176|16175|16172.5|16171.5|168
1641400160000|2022-01-05 16:29:20|16175.3|16174.3|16173.2|16172.2|16175.5|16174.5|16172|16171|96
1641400170000|2022-01-05 16:29:30|16173.3|16172.3|16172.8|16171.8|16173.3|16172.3|16170.8|16169.8|57
1641400180000|2022-01-05 16:29:40|16172.9|16171.9|16172.5|16171.5|16173|16172|16171.5|16170.5|89
1641400190000|2022-01-05 16:29:50|16172.7|16171.7|16178.8|16177.8|16179.8|16178.8|16171.8|16170.8|272
1641400200000|2022-01-05 16:30:00|16179|16178|16184.3|16183.3|16184.8|16183.8|16175.5|16174.5|510
1641400210000|2022-01-05 16:30:10|16183.5|16182.5|16184|16183|16186.3|16185.3|16183|16182|313
1641400220000|2022-01-05 16:30:20|16184.2|16183.2|16183.3|16182.3|16185.3|16184.3|16182.5|16181.5|148
1641400230000|2022-01-05 16:30:30|16183.5|16182.5|16181.3|16180.3|16185.8|16184.8|16180.5|16179.5|201
1641400240000|2022-01-05 16:30:40|16181.2|16180.2|16175.3|16174.3|16181.7|16180.7|16175|16174|192
1641400250000|2022-01-05 16:30:50|16175.4|16174.4|16175.5|16174.5|16178.3|16177.3|16174.9|16173.9|119
1641400260000|2022-01-05 16:31:00|16176|16175|16173|16172|16176.3|16175.3|16172.3|16171.3|165
1641400270000|2022-01-05 16:31:10|16172.9|16171.9|16172.7|16171.7|16174.3|16173.3|16171.9|16170.9|143
1641400280000|2022-01-05 16:31:20|16172.8|16171.8|16169.8|16168.8|16172.8|16171.8|16168.8|16167.8|135
1641400290000|2022-01-05 16:31:30|16170|16169|16164.5|16163.5|16172.5|16171.5|16163.5|16162.5|374
1641400300000|2022-01-05 16:31:40|16164.3|16163.3|16169|16168|16170.5|16169.5|16163|16162|419
1641400310000|2022-01-05 16:31:50|16168.5|16167.5|16168|16167|16168.5|16167.5|16166.3|16165.3|215
1641400320000|2022-01-05 16:32:00|16167.8|16166.8|16162|16161|16167.8|16166.8|16161|16160|226
1641400330000|2022-01-05 16:32:10|16162.3|16161.3|16157.9|16156.9|16162.3|16161.3|16157.3|16156.3|319
1641400340000|2022-01-05 16:32:20|16158.3|16157.3|16157.3|16156.3|16159|16158|16154|16153|267
1641400350000|2022-01-05 16:32:30|16156.8|16155.8|16154|16153|16156.8|16155.8|16153|16152|213
1641400360000|2022-01-05 16:32:40|16154.4|16153.4|16156.9|16155.9|16157|16156|16152.5|16151.5|225
1641400370000|2022-01-05 16:32:50|16156.8|16155.8|16154.8|16153.8|16157.5|16156.5|16152.5|16151.5|189
1641400380000|2022-01-05 16:33:00|16154.3|16153.3|16153.3|16152.3|16155.3|16154.3|16151|16150|333
1641400390000|2022-01-05 16:33:10|16153.8|16152.8|16153|16152|16155.4|16154.4|16153|16152|95
1641400400000|2022-01-05 16:33:20|16153.2|16152.2|16153.5|16152.5|16153.8|16152.8|16152.2|16151.2|60
1641400410000|2022-01-05 16:33:30|16154.3|16153.3|16153.8|16152.8|16155.5|16154.5|16151.8|16150.8|193
1641400420000|2022-01-05 16:33:40|16153.7|16152.7|16151.8|16150.8|16154.3|16153.3|16151.7|16150.7|249
1641400430000|2022-01-05 16:33:50|16152.3|16151.3|16152.4|16151.4|16153.5|16152.5|16151.4|16150.4|124
1641400440000|2022-01-05 16:34:00|16152|16151|16152|16151|16153|16152|16146.8|16145.8|396
1641400450000|2022-01-05 16:34:10|16151.9|16150.9|16151.3|16150.3|16152.8|16151.8|16150.5|16149.5|148
1641400460000|2022-01-05 16:34:20|16151.5|16150.5|16152.5|16151.5|16153.2|16152.2|16151|16150|107
1641400470000|2022-01-05 16:34:30|16152.7|16151.7|16151.8|16150.8|16153.7|16152.7|16150.4|16149.4|65
1641400480000|2022-01-05 16:34:40|16152|16151|16149.2|16148.2|16152|16151|16149|16148|80
1641400490000|2022-01-05 16:34:50|16149.3|16148.3|16152.8|16151.8|16153|16152|16149|16148|90
1641400500000|2022-01-05 16:35:00|16153.3|16152.3|16154.8|16153.8|16155.3|16154.3|16153|16152|164
1641400510000|2022-01-05 16:35:10|16154.9|16153.9|16157.5|16156.5|16157.8|16156.8|16154.8|16153.8|165
1641400520000|2022-01-05 16:35:20|16157.3|16156.3|16158.5|16157.5|16160.3|16159.3|16157|16156|179
1641400530000|2022-01-05 16:35:30|16158.4|16157.4|16154.9|16153.9|16158.7|16157.7|16154.2|16153.2|119
1641400540000|2022-01-05 16:35:40|16155|16154|16155.3|16154.3|16156|16155|16154|16153|82
1641400550000|2022-01-05 16:35:50|16155.5|16154.5|16155.3|16154.3|16156|16155|16153.8|16152.8|109
1641400560000|2022-01-05 16:36:00|16155.2|16154.2|16153.9|16152.9|16156.5|16155.5|16153.3|16152.3|116
1641400570000|2022-01-05 16:36:10|16154|16153|16151.4|16150.4|16155.5|16154.5|16148.9|16147.9|212
1641400580000|2022-01-05 16:36:20|16151.5|16150.5|16154.3|16153.3|16156.3|16155.3|16151.5|16150.5|167
1641400590000|2022-01-05 16:36:30|16154.4|16153.4|16155|16154|16155.8|16154.8|16153.5|16152.5|84
1641400600000|2022-01-05 16:36:40|16154.9|16153.9|16156.3|16155.3|16157.3|16156.3|16154.8|16153.8|112
1641400610000|2022-01-05 16:36:50|16156|16155|16156.9|16155.9|16157.7|16156.7|16156|16155|76
1641400620000|2022-01-05 16:37:00|16156.8|16155.8|16152|16151|16158.5|16157.5|16151.3|16150.3|223
1641400630000|2022-01-05 16:37:10|16151.9|16150.9|16148.2|16147.2|16152.9|16151.9|16146.8|16145.8|252
1641400640000|2022-01-05 16:37:20|16148.8|16147.8|16151.5|16150.5|16151.8|16150.8|16147.8|16146.8|174
1641400650000|2022-01-05 16:37:30|16151|16150|16153|16152|16153.5|16152.5|16150.8|16149.8|82
1641400660000|2022-01-05 16:37:40|16153.3|16152.3|16154|16153|16155|16154|16153.3|16152.3|85
1641400670000|2022-01-05 16:37:50|16153.9|16152.9|16153|16152|16154.5|16153.5|16151.8|16150.8|62
1641400680000|2022-01-05 16:38:00|16152.9|16151.9|16158.8|16157.8|16158.8|16157.8|16152.8|16151.8|171
1641400690000|2022-01-05 16:38:10|16157.9|16156.9|16159.8|16158.8|16160.9|16159.9|16157.8|16156.8|245
1641400700000|2022-01-05 16:38:20|16159.7|16158.7|16159|16158|16159.7|16158.7|16155|16154|123
1641400710000|2022-01-05 16:38:30|16158.8|16157.8|16158.8|16157.8|16159.4|16158.4|16157.5|16156.5|83
1641400720000|2022-01-05 16:38:40|16158.5|16157.5|16160.3|16159.3|16162.8|16161.8|16158.5|16157.5|216
1641400730000|2022-01-05 16:38:50|16160.2|16159.2|16159.8|16158.8|16162.8|16161.8|16159.8|16158.8|71
1641400740000|2022-01-05 16:39:00|16159.9|16158.9|16160.3|16159.3|16161.4|16160.4|16157.8|16156.8|115
1641400750000|2022-01-05 16:39:10|16160.4|16159.4|16161.8|16160.8|16163.8|16162.8|16160.3|16159.3|126
1641400760000|2022-01-05 16:39:20|16161.5|16160.5|16165|16164|16165.5|16164.5|16161.5|16160.5|234
1641400770000|2022-01-05 16:39:30|16164.9|16163.9|16162|16161|16165|16164|16162|16161|172
1641400780000|2022-01-05 16:39:40|16161.5|16160.5|16161.5|16160.5|16162.3|16161.3|16160.3|16159.3|109
1641400790000|2022-01-05 16:39:50|16162|16161|16162.5|16161.5|16163.8|16162.8|16161.4|16160.4|75
1641400800000|2022-01-05 16:40:00|16162.4|16161.4|16162|16161|16163|16162|16160.8|16159.8|93
1641400810000|2022-01-05 16:40:10|16162.2|16161.2|16161.5|16160.5|16164.3|16163.3|16161.3|16160.3|87
1641400820000|2022-01-05 16:40:20|16161.4|16160.4|16164.3|16163.3|16164.7|16163.7|16161.3|16160.3|81
1641400830000|2022-01-05 16:40:30|16164.4|16163.4|16164.5|16163.5|16165.5|16164.5|16163|16162|95
1641400840000|2022-01-05 16:40:40|16164.7|16163.7|16165.3|16164.3|16166.3|16165.3|16164.5|16163.5|117
1641400850000|2022-01-05 16:40:50|16165|16164|16165.8|16164.8|16166|16165|16163.9|16162.9|81
1641400860000|2022-01-05 16:41:00|16164.5|16163.5|16163.8|16162.8|16168.4|16167.4|16163.3|16162.3|285
1641400870000|2022-01-05 16:41:10|16163.7|16162.7|16162.5|16161.5|16165|16164|16162.3|16161.3|94
1641400880000|2022-01-05 16:41:20|16162.7|16161.7|16159|16158|16162.7|16161.7|16158|16157|129
1641400890000|2022-01-05 16:41:30|16158.8|16157.8|16159.8|16158.8|16161.3|16160.3|16157.8|16156.8|178
1641400900000|2022-01-05 16:41:40|16159.5|16158.5|16159|16158|16159.8|16158.8|16157.8|16156.8|92
1641400910000|2022-01-05 16:41:50|16159.5|16158.5|16159.7|16158.7|16161.3|16160.3|16156|16155|261
1641400920000|2022-01-05 16:42:00|16159.4|16158.4|16157.5|16156.5|16159.5|16158.5|16154.7|16153.7|304
1641400930000|2022-01-05 16:42:10|16157.8|16156.8|16153.3|16152.3|16157.8|16156.8|16152.5|16151.5|312
1641400940000|2022-01-05 16:42:20|16153.4|16152.4|16155|16154|16156|16155|16152.3|16151.3|201
1641400950000|2022-01-05 16:42:30|16155.2|16154.2|16150.7|16149.7|16155.5|16154.5|16150.5|16149.5|162
1641400960000|2022-01-05 16:42:40|16150.8|16149.8|16147.5|16146.5|16150.8|16149.8|16146.3|16145.3|457
1641400970000|2022-01-05 16:42:50|16147.4|16146.4|16149.3|16148.3|16149.5|16148.5|16144|16143|354
1641400980000|2022-01-05 16:43:00|16148.8|16147.8|16152.5|16151.5|16152.5|16151.5|16148.5|16147.5|224
1641400990000|2022-01-05 16:43:10|16152.3|16151.3|16155.5|16154.5|16157|16156|16152.3|16151.3|192
1641401000000|2022-01-05 16:43:20|16155.7|16154.7|16155.5|16154.5|16157.8|16156.8|16155.3|16154.3|134
1641401010000|2022-01-05 16:43:30|16155.7|16154.7|16154|16153|16156.2|16155.2|16154|16153|103
1641401020000|2022-01-05 16:43:40|16153.9|16152.9|16151.8|16150.8|16155.8|16154.8|16150.8|16149.8|310
1641401030000|2022-01-05 16:43:50|16151.5|16150.5|16146.3|16145.3|16152|16151|16145|16144|271
1641401040000|2022-01-05 16:44:00|16146.5|16145.5|16141.3|16140.3|16148.5|16147.5|16140|16139|452
1641401050000|2022-01-05 16:44:10|16141.5|16140.5|16135.5|16134.5|16141.5|16140.5|16135.5|16134.5|363
1641401060000|2022-01-05 16:44:20|16135.8|16134.8|16136.5|16135.5|16136.8|16135.8|16133|16132|410
1641401070000|2022-01-05 16:44:30|16136.7|16135.7|16142.4|16141.4|16143.9|16142.9|16136.5|16135.5|272
1641401080000|2022-01-05 16:44:40|16142.8|16141.8|16140|16139|16143|16142|16138.4|16137.4|214
1641401090000|2022-01-05 16:44:50|16140.2|16139.2|16136.8|16135.8|16140.3|16139.3|16136.5|16135.5|175
1641401100000|2022-01-05 16:45:00|16137.8|16136.8|16136|16135|16139.3|16138.3|16135.7|16134.7|253
1641401110000|2022-01-05 16:45:10|16136.2|16135.2|16140.3|16139.3|16142.3|16141.3|16136.2|16135.2|175
1641401120000|2022-01-05 16:45:20|16140.4|16139.4|16140|16139|16141.8|16140.8|16139.8|16138.8|93
1641401130000|2022-01-05 16:45:30|16139.9|16138.9|16138|16137|16141|16140|16136.9|16135.9|104
1641401140000|2022-01-05 16:45:40|16138.3|16137.3|16136|16135|16138.8|16137.8|16136|16135|124
1641401150000|2022-01-05 16:45:50|16136.2|16135.2|16135|16134|16137.8|16136.8|16134.8|16133.8|120
1641401160000|2022-01-05 16:46:00|16135.3|16134.3|16134.2|16133.2|16136.2|16135.2|16132.8|16131.8|202
1641401170000|2022-01-05 16:46:10|16134.5|16133.5|16132.5|16131.5|16135|16134|16131.5|16130.5|257
1641401180000|2022-01-05 16:46:20|16132.7|16131.7|16135.8|16134.8|16137.5|16136.5|16132.3|16131.3|217
1641401190000|2022-01-05 16:46:30|16136.3|16135.3|16131.5|16130.5|16137|16136|16129.8|16128.8|426
1641401200000|2022-01-05 16:46:40|16131.7|16130.7|16129.5|16128.5|16133|16132|16128.5|16127.5|352
1641401210000|2022-01-05 16:46:50|16129.3|16128.3|16130.9|16129.9|16132|16131|16126.3|16125.3|420
1641401220000|2022-01-05 16:47:00|16130.7|16129.7|16134|16133|16134|16133|16129|16128|212
1641401230000|2022-01-05 16:47:10|16134.2|16133.2|16133.8|16132.8|16136.2|16135.2|16133.5|16132.5|132
1641401240000|2022-01-05 16:47:20|16133.9|16132.9|16137.8|16136.8|16139.9|16138.9|16133.9|16132.9|315
1641401250000|2022-01-05 16:47:30|16137.7|16136.7|16141|16140|16143|16142|16137.4|16136.4|227
1641401260000|2022-01-05 16:47:40|16141.2|16140.2|16137.5|16136.5|16141.3|16140.3|16137.5|16136.5|99
1641401270000|2022-01-05 16:47:50|16137.8|16136.8|16137.2|16136.2|16139.3|16138.3|16137|16136|97
1641401280000|2022-01-05 16:48:00|16137|16136|16139.3|16138.3|16139.3|16138.3|16136|16135|133
1641401290000|2022-01-05 16:48:10|16138.5|16137.5|16140.4|16139.4|16140.4|16139.4|16137.5|16136.5|131
1641401300000|2022-01-05 16:48:20|16140.3|16139.3|16141.3|16140.3|16142.3|16141.3|16139.2|16138.2|108
1641401310000|2022-01-05 16:48:30|16142|16141|16142.3|16141.3|16143|16142|16140.5|16139.5|91
1641401320000|2022-01-05 16:48:40|16142|16141|16141.3|16140.3|16143.5|16142.5|16141|16140|117
1641401330000|2022-01-05 16:48:50|16140.5|16139.5|16136.7|16135.7|16140.5|16139.5|16135.3|16134.3|111
1641401340000|2022-01-05 16:49:00|16136|16135|16133.8|16132.8|16137|16136|16132.7|16131.7|177
1641401350000|2022-01-05 16:49:10|16133.5|16132.5|16131.5|16130.5|16133.8|16132.8|16130.9|16129.9|134
1641401360000|2022-01-05 16:49:20|16131.8|16130.8|16135.5|16134.5|16136.3|16135.3|16131|16130|138
1641401370000|2022-01-05 16:49:30|16135.4|16134.4|16134.5|16133.5|16135.5|16134.5|16133|16132|92
1641401380000|2022-01-05 16:49:40|16134.3|16133.3|16136.2|16135.2|16137.2|16136.2|16134|16133|96
1641401390000|2022-01-05 16:49:50|16136|16135|16137.2|16136.2|16137.8|16136.8|16136|16135|91
1641401400000|2022-01-05 16:50:00|16137.3|16136.3|16143.3|16142.3|16143.9|16142.9|16137.3|16136.3|330
1641401410000|2022-01-05 16:50:10|16143.2|16142.2|16141.5|16140.5|16144.3|16143.3|16140.3|16139.3|127
1641401420000|2022-01-05 16:50:20|16141.3|16140.3|16139.7|16138.7|16141.5|16140.5|16137.4|16136.4|105
1641401430000|2022-01-05 16:50:30|16140.3|16139.3|16140.3|16139.3|16140.5|16139.5|16138|16137|74
1641401440000|2022-01-05 16:50:40|16140.2|16139.2|16139|16138|16141|16140|16139|16138|39
1641401450000|2022-01-05 16:50:50|16139.5|16138.5|16139.8|16138.8|16141.5|16140.5|16139.3|16138.3|66
1641401460000|2022-01-05 16:51:00|16139.9|16138.9|16141.9|16140.9|16142.5|16141.5|16139|16138|116
1641401470000|2022-01-05 16:51:10|16142|16141|16147.3|16146.3|16148.2|16147.2|16141|16140|262
1641401480000|2022-01-05 16:51:20|16146.8|16145.8|16145.5|16144.5|16146.8|16145.8|16143.5|16142.5|142
1641401490000|2022-01-05 16:51:30|16145.4|16144.4|16145.3|16144.3|16147.3|16146.3|16144.5|16143.5|109
1641401500000|2022-01-05 16:51:40|16145.4|16144.4|16141.2|16140.2|16145.5|16144.5|16139.9|16138.9|122
1641401510000|2022-01-05 16:51:50|16141.3|16140.3|16138.2|16137.2|16141.5|16140.5|16136.8|16135.8|143
1641401520000|2022-01-05 16:52:00|16138.3|16137.3|16138.5|16137.5|16140.3|16139.3|16137.7|16136.7|135
1641401530000|2022-01-05 16:52:10|16138.7|16137.7|16139|16138|16140|16139|16138.2|16137.2|90
1641401540000|2022-01-05 16:52:20|16139.3|16138.3|16137.5|16136.5|16139.8|16138.8|16134.9|16133.9|141
1641401550000|2022-01-05 16:52:30|16137.3|16136.3|16137.7|16136.7|16139.4|16138.4|16136.5|16135.5|92
1641401560000|2022-01-05 16:52:40|16137.5|16136.5|16136|16135|16138|16137|16135|16134|82
1641401570000|2022-01-05 16:52:50|16136.3|16135.3|16137.8|16136.8|16137.8|16136.8|16134.8|16133.8|124
1641401580000|2022-01-05 16:53:00|16137.9|16136.9|16135.8|16134.8|16137.9|16136.9|16134.8|16133.8|130
1641401590000|2022-01-05 16:53:10|16135.5|16134.5|16134.3|16133.3|16136|16135|16133.8|16132.8|192
1641401600000|2022-01-05 16:53:20|16134.2|16133.2|16134.8|16133.8|16135.8|16134.8|16133.8|16132.8|139
1641401610000|2022-01-05 16:53:30|16134.7|16133.7|16135.8|16134.8|16136.5|16135.5|16133.3|16132.3|156
1641401620000|2022-01-05 16:53:40|16135.9|16134.9|16136.8|16135.8|16138|16137|16135.8|16134.8|88
1641401630000|2022-01-05 16:53:50|16136.7|16135.7|16134.2|16133.2|16137|16136|16134.2|16133.2|57
1641401640000|2022-01-05 16:54:00|16134.5|16133.5|16135.5|16134.5|16135.5|16134.5|16133.2|16132.2|116
1641401650000|2022-01-05 16:54:10|16135.3|16134.3|16138|16137|16140|16139|16135.3|16134.3|187
1641401660000|2022-01-05 16:54:20|16137.8|16136.8|16140.8|16139.8|16140.9|16139.9|16137|16136|85
1641401670000|2022-01-05 16:54:30|16140.3|16139.3|16139.5|16138.5|16141.5|16140.5|16139|16138|110
1641401680000|2022-01-05 16:54:40|16139.4|16138.4|16137.8|16136.8|16139.7|16138.7|16137.3|16136.3|69
1641401690000|2022-01-05 16:54:50|16137.3|16136.3|16135.8|16134.8|16137.5|16136.5|16135|16134|95
1641401700000|2022-01-05 16:55:00|16135.3|16134.3|16138.5|16137.5|16140.3|16139.3|16135|16134|185
1641401710000|2022-01-05 16:55:10|16138.8|16137.8|16142|16141|16142|16141|16138.8|16137.8|104
1641401720000|2022-01-05 16:55:20|16142.3|16141.3|16139.3|16138.3|16142.3|16141.3|16137.5|16136.5|83
1641401730000|2022-01-05 16:55:30|16138.8|16137.8|16138.2|16137.2|16139|16138|16137.3|16136.3|55
1641401740000|2022-01-05 16:55:40|16138.3|16137.3|16140|16139|16140|16139|16138.2|16137.2|43
1641401750000|2022-01-05 16:55:50|16139.5|16138.5|16139.8|16138.8|16141.4|16140.4|16139|16138|71
1641401760000|2022-01-05 16:56:00|16139|16138|16139.5|16138.5|16140.8|16139.8|16138.7|16137.7|74
1641401770000|2022-01-05 16:56:10|16139.4|16138.4|16138.4|16137.4|16139.8|16138.8|16137.9|16136.9|70
1641401780000|2022-01-05 16:56:20|16139.4|16138.4|16140.4|16139.4|16140.8|16139.8|16138.8|16137.8|41
1641401790000|2022-01-05 16:56:30|16140.3|16139.3|16137.8|16136.8|16140.8|16139.8|16137.8|16136.8|46
1641401800000|2022-01-05 16:56:40|16137.9|16136.9|16140|16139|16140.5|16139.5|16136.8|16135.8|90
1641401810000|2022-01-05 16:56:50|16140.2|16139.2|16139.2|16138.2|16141.3|16140.3|16139.2|16138.2|76
1641401820000|2022-01-05 16:57:00|16139|16138|16139.5|16138.5|16140.3|16139.3|16138|16137|72
1641401830000|2022-01-05 16:57:10|16139.4|16138.4|16143|16142|16143|16142|16138.3|16137.3|134
1641401840000|2022-01-05 16:57:20|16142.9|16141.9|16141.3|16140.3|16144.5|16143.5|16140.8|16139.8|155
1641401850000|2022-01-05 16:57:30|16141.8|16140.8|16141.3|16140.3|16141.8|16140.8|16140.3|16139.3|76
1641401860000|2022-01-05 16:57:40|16141.2|16140.2|16143|16142|16145.3|16144.3|16140.9|16139.9|107
1641401870000|2022-01-05 16:57:50|16143.3|16142.3|16144|16143|16144.8|16143.8|16142.8|16141.8|51
1641401880000|2022-01-05 16:58:00|16143.8|16142.8|16142.5|16141.5|16145|16144|16141.8|16140.8|125
1641401890000|2022-01-05 16:58:10|16142.3|16141.3|16149.9|16148.9|16150.3|16149.3|16141.5|16140.5|306
1641401900000|2022-01-05 16:58:20|16149.8|16148.8|16145|16144|16150.4|16149.4|16144.8|16143.8|161
1641401910000|2022-01-05 16:58:30|16145.3|16144.3|16141|16140|16145.5|16144.5|16140.3|16139.3|156
1641401920000|2022-01-05 16:58:40|16140.9|16139.9|16142.5|16141.5|16142.8|16141.8|16140.3|16139.3|51
1641401930000|2022-01-05 16:58:50|16142.8|16141.8|16143.3|16142.3|16145.4|16144.4|16142.7|16141.7|77
1641401940000|2022-01-05 16:59:00|16142|16141|16139.5|16138.5|16142.8|16141.8|16138.3|16137.3|128
1641401950000|2022-01-05 16:59:10|16139.3|16138.3|16141.4|16140.4|16142|16141|16138.4|16137.4|90
1641401960000|2022-01-05 16:59:20|16141.3|16140.3|16141.3|16140.3|16143.3|16142.3|16140|16139|88
1641401970000|2022-01-05 16:59:30|16141.2|16140.2|16141.3|16140.3|16141.8|16140.8|16140|16139|77
1641401980000|2022-01-05 16:59:40|16141.4|16140.4|16143|16142|16143|16142|16141.4|16140.4|57
1641401990000|2022-01-05 16:59:50|16143.3|16142.3|16141.9|16140.9|16144.5|16143.5|16141.5|16140.5|101
1641402000000|2022-01-05 17:00:00|16141.8|16140.8|16133.3|16132.3|16141.8|16140.8|16132.5|16131.5|327
1641402010000|2022-01-05 17:00:10|16133.4|16132.4|16132|16131|16133.5|16132.5|16128.8|16127.8|393
1641402020000|2022-01-05 17:00:20|16132.2|16131.2|16134.7|16133.7|16136|16135|16132.2|16131.2|198
1641402030000|2022-01-05 17:00:30|16134.8|16133.8|16136.5|16135.5|16137|16136|16134.8|16133.8|82
1641402040000|2022-01-05 17:00:40|16136.3|16135.3|16135.5|16134.5|16136.8|16135.8|16134.8|16133.8|53
1641402050000|2022-01-05 17:00:50|16135.7|16134.7|16140|16139|16140.4|16139.4|16135.7|16134.7|142
1641402060000|2022-01-05 17:01:00|16139.8|16138.8|16139.2|16138.2|16142.4|16141.4|16138.2|16137.2|161
1641402070000|2022-01-05 17:01:10|16139|16138|16139.2|16138.2|16140.5|16139.5|16138|16137|80
1641402080000|2022-01-05 17:01:20|16139.3|16138.3|16139.8|16138.8|16140.7|16139.7|16138.8|16137.8|101
1641402090000|2022-01-05 17:01:30|16139.5|16138.5|16137.3|16136.3|16139.8|16138.8|16137|16136|95
1641402100000|2022-01-05 17:01:40|16137.2|16136.2|16138.3|16137.3|16138.7|16137.7|16137|16136|62
1641402110000|2022-01-05 17:01:50|16138|16137|16136.8|16135.8|16138.7|16137.7|16136.3|16135.3|79
1641402120000|2022-01-05 17:02:00|16136|16135|16139.8|16138.8|16139.8|16138.8|16135.7|16134.7|138
1641402130000|2022-01-05 17:02:10|16139.9|16138.9|16144.3|16143.3|16144.8|16143.8|16139.8|16138.8|206
1641402140000|2022-01-05 17:02:20|16144.2|16143.2|16144.9|16143.9|16145.5|16144.5|16143.3|16142.3|185
1641402150000|2022-01-05 17:02:30|16144.5|16143.5|16143|16142|16144.5|16143.5|16142.5|16141.5|87
1641402160000|2022-01-05 17:02:40|16142.9|16141.9|16146.3|16145.3|16146.5|16145.5|16142.3|16141.3|137
1641402170000|2022-01-05 17:02:50|16146|16145|16149.3|16148.3|16149.8|16148.8|16145.8|16144.8|194
1641402180000|2022-01-05 17:03:00|16150|16149|16152.3|16151.3|16152.5|16151.5|16149|16148|228
1641402190000|2022-01-05 17:03:10|16152|16151|16155.2|16154.2|16155.2|16154.2|16152|16151|274
1641402200000|2022-01-05 17:03:20|16155.8|16154.8|16153.5|16152.5|16157.2|16156.2|16152.9|16151.9|237
1641402210000|2022-01-05 17:03:30|16153.4|16152.4|16151.3|16150.3|16153.5|16152.5|16149.4|16148.4|142
1641402220000|2022-01-05 17:03:40|16151.4|16150.4|16149.5|16148.5|16151.5|16150.5|16149|16148|53
1641402230000|2022-01-05 17:03:50|16149.3|16148.3|16149.7|16148.7|16150.3|16149.3|16148.5|16147.5|85
1641402240000|2022-01-05 17:04:00|16149.3|16148.3|16150.5|16149.5|16151|16150|16148.3|16147.3|128
1641402250000|2022-01-05 17:04:10|16150.3|16149.3|16146|16145|16151|16150|16145.7|16144.7|119
1641402260000|2022-01-05 17:04:20|16146.3|16145.3|16144.3|16143.3|16146.5|16145.5|16143.5|16142.5|223
1641402270000|2022-01-05 17:04:30|16144.5|16143.5|16151.5|16150.5|16151.8|16150.8|16144.4|16143.4|143
1641402280000|2022-01-05 17:04:40|16151.4|16150.4|16152.3|16151.3|16154.3|16153.3|16150.9|16149.9|245
1641402290000|2022-01-05 17:04:50|16152.2|16151.2|16153.5|16152.5|16154.9|16153.9|16151.5|16150.5|193
1641402300000|2022-01-05 17:05:00|16152.3|16151.3|16152.3|16151.3|16153.3|16152.3|16150|16149|128
1641402310000|2022-01-05 17:05:10|16152|16151|16149|16148|16152.3|16151.3|16148.3|16147.3|109
1641402320000|2022-01-05 17:05:20|16149.3|16148.3|16152|16151|16152.3|16151.3|16147.8|16146.8|261
1641402330000|2022-01-05 17:05:30|16151.9|16150.9|16156|16155|16156.3|16155.3|16151.8|16150.8|241
1641402340000|2022-01-05 17:05:40|16155.9|16154.9|16152.2|16151.2|16157.5|16156.5|16152.2|16151.2|206
1641402350000|2022-01-05 17:05:50|16152.8|16151.8|16154.3|16153.3|16155|16154|16151.9|16150.9|53
1641402360000|2022-01-05 17:06:00|16154|16153|16158.3|16157.3|16158.8|16157.8|16153.8|16152.8|282
1641402370000|2022-01-05 17:06:10|16158.8|16157.8|16155.5|16154.5|16159.2|16158.2|16155.2|16154.2|169
1641402380000|2022-01-05 17:06:20|16155.3|16154.3|16153|16152|16155.8|16154.8|16152.9|16151.9|71
1641402390000|2022-01-05 17:06:30|16152.8|16151.8|16152.7|16151.7|16154.5|16153.5|16151.8|16150.8|96
1641402400000|2022-01-05 17:06:40|16152.8|16151.8|16152.3|16151.3|16152.8|16151.8|16151.3|16150.3|92
1641402410000|2022-01-05 17:06:50|16152.4|16151.4|16150.5|16149.5|16153|16152|16150.5|16149.5|94
1641402420000|2022-01-05 17:07:00|16151.5|16150.5|16150|16149|16151.5|16150.5|16148.7|16147.7|121
1641402430000|2022-01-05 17:07:10|16149.8|16148.8|16149.3|16148.3|16150.3|16149.3|16148.4|16147.4|67
1641402440000|2022-01-05 17:07:20|16149.4|16148.4|16149.2|16148.2|16152|16151|16148.8|16147.8|85
1641402450000|2022-01-05 17:07:30|16149.3|16148.3|16147.8|16146.8|16149.8|16148.8|16147.7|16146.7|68
1641402460000|2022-01-05 17:07:40|16147.5|16146.5|16148|16147|16149.4|16148.4|16147.3|16146.3|80
1641402470000|2022-01-05 17:07:50|16148.3|16147.3|16147.8|16146.8|16150.2|16149.2|16147.8|16146.8|116
1641402480000|2022-01-05 17:08:00|16147.7|16146.7|16141.3|16140.3|16147.7|16146.7|16141.3|16140.3|169
1641402490000|2022-01-05 17:08:10|16141.2|16140.2|16136|16135|16141.2|16140.2|16133.8|16132.8|542
1641402500000|2022-01-05 17:08:20|16136.3|16135.3|16136.2|16135.2|16137.9|16136.9|16134|16133|190
1641402510000|2022-01-05 17:08:30|16136|16135|16134.8|16133.8|16136.8|16135.8|16134|16133|133
1641402520000|2022-01-05 17:08:40|16134.5|16133.5|16134.3|16133.3|16136.2|16135.2|16133.5|16132.5|174
1641402530000|2022-01-05 17:08:50|16135.2|16134.2|16133.5|16132.5|16135.8|16134.8|16132.9|16131.9|204
1641402540000|2022-01-05 17:09:00|16133.3|16132.3|16126.2|16125.2|16133.5|16132.5|16126.2|16125.2|482
1641402550000|2022-01-05 17:09:10|16126|16125|16128.5|16127.5|16128.8|16127.8|16123.5|16122.5|490
1641402560000|2022-01-05 17:09:20|16128.3|16127.3|16128.7|16127.7|16129.5|16128.5|16128.2|16127.2|104
1641402570000|2022-01-05 17:09:30|16128.9|16127.9|16131.4|16130.4|16133.3|16132.3|16127.3|16126.3|258
1641402580000|2022-01-05 17:09:40|16131.3|16130.3|16129|16128|16132.8|16131.8|16129|16128|143
1641402590000|2022-01-05 17:09:50|16128.9|16127.9|16129.3|16128.3|16130.3|16129.3|16127.9|16126.9|152
1641402600000|2022-01-05 17:10:00|16129.2|16128.2|16131|16130|16131|16130|16127.8|16126.8|178
1641402610000|2022-01-05 17:10:10|16130.8|16129.8|16133|16132|16133.8|16132.8|16129.5|16128.5|259
1641402620000|2022-01-05 17:10:20|16133.3|16132.3|16131.5|16130.5|16133.3|16132.3|16129.8|16128.8|115
1641402630000|2022-01-05 17:10:30|16131.8|16130.8|16131.5|16130.5|16132.8|16131.8|16130.8|16129.8|45
1641402640000|2022-01-05 17:10:40|16132|16131|16131.8|16130.8|16134.3|16133.3|16131.8|16130.8|114
1641402650000|2022-01-05 17:10:50|16132|16131|16128.5|16127.5|16132|16131|16128.5|16127.5|106
1641402660000|2022-01-05 17:11:00|16128.8|16127.8|16126.8|16125.8|16129.5|16128.5|16126.8|16125.8|116
1641402670000|2022-01-05 17:11:10|16126.2|16125.2|16131|16130|16131.3|16130.3|16126.2|16125.2|173
1641402680000|2022-01-05 17:11:20|16130.8|16129.8|16129|16128|16132|16131|16128.9|16127.9|106
1641402690000|2022-01-05 17:11:30|16129.3|16128.3|16132|16131|16132|16131|16129.3|16128.3|107
1641402700000|2022-01-05 17:11:40|16131.8|16130.8|16131.5|16130.5|16132.3|16131.3|16130.5|16129.5|54
1641402710000|2022-01-05 17:11:50|16131.4|16130.4|16132.5|16131.5|16132.5|16131.5|16131.2|16130.2|92
1641402720000|2022-01-05 17:12:00|16132|16131|16132|16131|16132.5|16131.5|16130.7|16129.7|69
1641402730000|2022-01-05 17:12:10|16131.9|16130.9|16129.3|16128.3|16133.5|16132.5|16128.8|16127.8|184
1641402740000|2022-01-05 17:12:20|16129.4|16128.4|16133.9|16132.9|16135.5|16134.5|16129.3|16128.3|158
1641402750000|2022-01-05 17:12:30|16134.3|16133.3|16137.8|16136.8|16137.8|16136.8|16134|16133|167
1641402760000|2022-01-05 17:12:40|16137|16136|16135.8|16134.8|16138.5|16137.5|16135.5|16134.5|144
1641402770000|2022-01-05 17:12:50|16136.3|16135.3|16136.8|16135.8|16139.5|16138.5|16136|16135|136
1641402780000|2022-01-05 17:13:00|16137|16136|16136.5|16135.5|16138|16137|16135.8|16134.8|117
1641402790000|2022-01-05 17:13:10|16136.4|16135.4|16133.5|16132.5|16136.8|16135.8|16133.3|16132.3|93
1641402800000|2022-01-05 17:13:20|16133.3|16132.3|16131|16130|16133.5|16132.5|16130|16129|74
1641402810000|2022-01-05 17:13:30|16131.2|16130.2|16129.2|16128.2|16131.2|16130.2|16129|16128|67
1641402820000|2022-01-05 17:13:40|16129|16128|16128.4|16127.4|16129|16128|16126.5|16125.5|180
1641402830000|2022-01-05 17:13:50|16128.3|16127.3|16129.8|16128.8|16129.8|16128.8|16126.2|16125.2|111
1641402840000|2022-01-05 17:14:00|16129.9|16128.9|16131|16130|16131.3|16130.3|16129.4|16128.4|118
1641402850000|2022-01-05 17:14:10|16130.8|16129.8|16127.3|16126.3|16130.8|16129.8|16127.2|16126.2|149
1641402860000|2022-01-05 17:14:20|16127.4|16126.4|16128.5|16127.5|16129.8|16128.8|16127.3|16126.3|85
1641402870000|2022-01-05 17:14:30|16128.3|16127.3|16128.7|16127.7|16129.8|16128.8|16128.3|16127.3|47
1641402880000|2022-01-05 17:14:40|16128.5|16127.5|16129.8|16128.8|16130.3|16129.3|16128|16127|48
1641402890000|2022-01-05 17:14:50|16129.9|16128.9|16136.5|16135.5|16137|16136|16128|16127|192
1641402900000|2022-01-05 17:15:00|16135.8|16134.8|16136.5|16135.5|16136.5|16135.5|16133.7|16132.7|181
1641402910000|2022-01-05 17:15:10|16136.4|16135.4|16134|16133|16136.4|16135.4|16133.5|16132.5|86
1641402920000|2022-01-05 17:15:20|16133.9|16132.9|16130.5|16129.5|16133.9|16132.9|16129.3|16128.3|100
1641402930000|2022-01-05 17:15:30|16130.4|16129.4|16132.8|16131.8|16133.5|16132.5|16130.3|16129.3|81
1641402940000|2022-01-05 17:15:40|16132.9|16131.9|16137.5|16136.5|16138.4|16137.4|16132.3|16131.3|218
1641402950000|2022-01-05 17:15:50|16137.7|16136.7|16137.5|16136.5|16138.8|16137.8|16136|16135|152
1641402960000|2022-01-05 17:16:00|16137.4|16136.4|16141.3|16140.3|16141.5|16140.5|16136.5|16135.5|338
1641402970000|2022-01-05 17:16:10|16141|16140|16135.8|16134.8|16141|16140|16135|16134|193
1641402980000|2022-01-05 17:16:20|16136|16135|16137.3|16136.3|16138.3|16137.3|16135.9|16134.9|64
1641402990000|2022-01-05 17:16:30|16137|16136|16137.8|16136.8|16139|16138|16136.8|16135.8|53
1641403000000|2022-01-05 17:16:40|16138.3|16137.3|16139|16138|16139|16138|16137|16136|66
1641403010000|2022-01-05 17:16:50|16138.8|16137.8|16139|16138|16140.8|16139.8|16138.8|16137.8|82
1641403020000|2022-01-05 17:17:00|16138.9|16137.9|16140.5|16139.5|16140.8|16139.8|16138.8|16137.8|59
1641403030000|2022-01-05 17:17:10|16140|16139|16144.5|16143.5|16144.7|16143.7|16140|16139|246
1641403040000|2022-01-05 17:17:20|16144.7|16143.7|16150|16149|16152.2|16151.2|16144.3|16143.3|428
1641403050000|2022-01-05 17:17:30|16149.7|16148.7|16151.8|16150.8|16151.8|16150.8|16148.5|16147.5|216
1641403060000|2022-01-05 17:17:40|16151.5|16150.5|16146.5|16145.5|16151.7|16150.7|16146.3|16145.3|197
1641403070000|2022-01-05 17:17:50|16146.4|16145.4|16141.3|16140.3|16146.4|16145.4|16141.2|16140.2|244
1641403080000|2022-01-05 17:18:00|16141|16140|16140.8|16139.8|16142|16141|16139|16138|128
1641403090000|2022-01-05 17:18:10|16141|16140|16142.9|16141.9|16143.5|16142.5|16140.5|16139.5|111
1641403100000|2022-01-05 17:18:20|16143.3|16142.3|16144.8|16143.8|16146.5|16145.5|16143.3|16142.3|92
1641403110000|2022-01-05 17:18:30|16145|16144|16147.8|16146.8|16148.5|16147.5|16144.5|16143.5|81
1641403120000|2022-01-05 17:18:40|16147.5|16146.5|16146.5|16145.5|16147.8|16146.8|16144.5|16143.5|82
1641403130000|2022-01-05 17:18:50|16146.4|16145.4|16143.5|16142.5|16146.5|16145.5|16143.4|16142.4|108
1641403140000|2022-01-05 17:19:00|16143.7|16142.7|16146.3|16145.3|16147.2|16146.2|16143.5|16142.5|104
1641403150000|2022-01-05 17:19:10|16146.5|16145.5|16144.8|16143.8|16146.5|16145.5|16144|16143|61
1641403160000|2022-01-05 17:19:20|16144.7|16143.7|16142.3|16141.3|16144.8|16143.8|16141.8|16140.8|60
1641403170000|2022-01-05 17:19:30|16142|16141|16138.4|16137.4|16142|16141|16137.9|16136.9|149
1641403180000|2022-01-05 17:19:40|16138.3|16137.3|16138.3|16137.3|16139|16138|16137|16136|89
1641403190000|2022-01-05 17:19:50|16137.7|16136.7|16141.5|16140.5|16143|16142|16137.5|16136.5|111
1641403200000|2022-01-05 17:20:00|16141.4|16140.4|16139.8|16138.8|16141.5|16140.5|16138.5|16137.5|73
1641403210000|2022-01-05 17:20:10|16139.7|16138.7|16137.3|16136.3|16139.7|16138.7|16137|16136|76
1641403220000|2022-01-05 17:20:20|16137.5|16136.5|16139.3|16138.3|16140.8|16139.8|16137.5|16136.5|82
1641403230000|2022-01-05 17:20:30|16139.2|16138.2|16138.3|16137.3|16141|16140|16138|16137|48
1641403240000|2022-01-05 17:20:40|16138.2|16137.2|16138.7|16137.7|16140.5|16139.5|16137.3|16136.3|67
1641403250000|2022-01-05 17:20:50|16138.8|16137.8|16137.7|16136.7|16139.3|16138.3|16136.5|16135.5|72
1641403260000|2022-01-05 17:21:00|16137.5|16136.5|16136.8|16135.8|16137.5|16136.5|16135.3|16134.3|50
1641403270000|2022-01-05 17:21:10|16136.7|16135.7|16136|16135|16137.2|16136.2|16133.7|16132.7|104
1641403280000|2022-01-05 17:21:20|16136.3|16135.3|16136|16135|16137.8|16136.8|16135.5|16134.5|97
1641403290000|2022-01-05 17:21:30|16135.9|16134.9|16136.5|16135.5|16137.5|16136.5|16134.8|16133.8|72
1641403300000|2022-01-05 17:21:40|16136.8|16135.8|16137.4|16136.4|16137.7|16136.7|16136.3|16135.3|37
1641403310000|2022-01-05 17:21:50|16137.5|16136.5|16142.5|16141.5|16142.5|16141.5|16137.5|16136.5|127
1641403320000|2022-01-05 17:22:00|16142.7|16141.7|16145.7|16144.7|16147.3|16146.3|16142.5|16141.5|257
1641403330000|2022-01-05 17:22:10|16145.8|16144.8|16152.5|16151.5|16153.5|16152.5|16145.4|16144.4|414
1641403340000|2022-01-05 17:22:20|16152.8|16151.8|16152.8|16151.8|16153.8|16152.8|16151.7|16150.7|181
1641403350000|2022-01-05 17:22:30|16152.7|16151.7|16149.7|16148.7|16153.9|16152.9|16149.3|16148.3|144
1641403360000|2022-01-05 17:22:40|16150|16149|16146.3|16145.3|16151|16150|16146|16145|144
1641403370000|2022-01-05 17:22:50|16146.2|16145.2|16147.3|16146.3|16148.3|16147.3|16146|16145|58
1641403380000|2022-01-05 17:23:00|16147.2|16146.2|16145.8|16144.8|16148|16147|16143.2|16142.2|182
1641403390000|2022-01-05 17:23:10|16145.7|16144.7|16149|16148|16149.3|16148.3|16145.5|16144.5|103
1641403400000|2022-01-05 17:23:20|16149.3|16148.3|16147.5|16146.5|16149.3|16148.3|16146.3|16145.3|61
1641403410000|2022-01-05 17:23:30|16147.3|16146.3|16146.8|16145.8|16148.3|16147.3|16146.3|16145.3|59
1641403420000|2022-01-05 17:23:40|16146.9|16145.9|16149|16148|16150.8|16149.8|16146.7|16145.7|91
1641403430000|2022-01-05 17:23:50|16148.7|16147.7|16147.5|16146.5|16149.8|16148.8|16146.8|16145.8|120
1641403440000|2022-01-05 17:24:00|16147.4|16146.4|16149|16148|16149.7|16148.7|16145.8|16144.8|92
1641403450000|2022-01-05 17:24:10|16149.3|16148.3|16148.8|16147.8|16151.3|16150.3|16147.8|16146.8|70
1641403460000|2022-01-05 17:24:20|16148.9|16147.9|16149|16148|16151.3|16150.3|16148.4|16147.4|72
1641403470000|2022-01-05 17:24:30|16148.8|16147.8|16146.5|16145.5|16149.5|16148.5|16146.5|16145.5|59
1641403480000|2022-01-05 17:24:40|16146.8|16145.8|16145.8|16144.8|16147.5|16146.5|16145.8|16144.8|52
1641403490000|2022-01-05 17:24:50|16145.7|16144.7|16145.8|16144.8|16146.5|16145.5|16145|16144|37
1641403500000|2022-01-05 17:25:00|16145.7|16144.7|16143.2|16142.2|16146.8|16145.8|16142.9|16141.9|207
1641403510000|2022-01-05 17:25:10|16143.5|16142.5|16144.3|16143.3|16144.8|16143.8|16141.8|16140.8|71
1641403520000|2022-01-05 17:25:20|16144.8|16143.8|16147.8|16146.8|16147.9|16146.9|16144.5|16143.5|91
1641403530000|2022-01-05 17:25:30|16147.7|16146.7|16148.9|16147.9|16150.9|16149.9|16147|16146|161
1641403540000|2022-01-05 17:25:40|16149|16148|16146|16145|16149|16148|16143.8|16142.8|139
1641403550000|2022-01-05 17:25:50|16146.3|16145.3|16144.8|16143.8|16146.5|16145.5|16144.2|16143.2|41
1641403560000|2022-01-05 17:26:00|16144.7|16143.7|16145.8|16144.8|16145.8|16144.8|16144|16143|65
1641403570000|2022-01-05 17:26:10|16145.7|16144.7|16147.4|16146.4|16149.2|16148.2|16144.5|16143.5|145
1641403580000|2022-01-05 17:26:20|16147.5|16146.5|16144.5|16143.5|16147.5|16146.5|16144.3|16143.3|68
1641403590000|2022-01-05 17:26:30|16144.8|16143.8|16145.5|16144.5|16146.8|16145.8|16142.9|16141.9|74
1641403600000|2022-01-05 17:26:40|16145.4|16144.4|16146|16145|16146.3|16145.3|16145.3|16144.3|27
1641403610000|2022-01-05 17:26:50|16146.5|16145.5|16143.5|16142.5|16146.5|16145.5|16142.8|16141.8|56
1641403620000|2022-01-05 17:27:00|16143|16142|16146.3|16145.3|16146.5|16145.5|16142.5|16141.5|83
1641403630000|2022-01-05 17:27:10|16146.4|16145.4|16146.3|16145.3|16147.9|16146.9|16146|16145|136
1641403640000|2022-01-05 17:27:20|16146|16145|16148|16147|16148|16147|16145.5|16144.5|48
1641403650000|2022-01-05 17:27:30|16147.9|16146.9|16144.8|16143.8|16148.3|16147.3|16144.5|16143.5|425
1641403660000|2022-01-05 17:27:40|16145|16144|16145|16144|16148.5|16147.5|16144.2|16143.2|578
1641403670000|2022-01-05 17:27:50|16144.5|16143.5|16143|16142|16145.8|16144.8|16142.9|16141.9|99
1641403680000|2022-01-05 17:28:00|16144.3|16143.3|16149.8|16148.8|16150.3|16149.3|16143|16142|174
1641403690000|2022-01-05 17:28:10|16149.9|16148.9|16147|16146|16149.9|16148.9|16145.8|16144.8|88
1641403700000|2022-01-05 17:28:20|16146.8|16145.8|16144.8|16143.8|16148.3|16147.3|16144.8|16143.8|52
1641403710000|2022-01-05 17:28:30|16145|16144|16142.5|16141.5|16146.3|16145.3|16142|16141|96
1641403720000|2022-01-05 17:28:40|16142.3|16141.3|16141.3|16140.3|16143.8|16142.8|16141|16140|127
1641403730000|2022-01-05 17:28:50|16141.2|16140.2|16141.8|16140.8|16142|16141|16139.8|16138.8|197
1641403740000|2022-01-05 17:29:00|16141.9|16140.9|16141.5|16140.5|16142|16141|16140|16139|82
1641403750000|2022-01-05 17:29:10|16141.3|16140.3|16136.8|16135.8|16142.8|16141.8|16136.8|16135.8|158
1641403760000|2022-01-05 17:29:20|16136.5|16135.5|16139.2|16138.2|16139.3|16138.3|16135.8|16134.8|123
1641403770000|2022-01-05 17:29:30|16139.4|16138.4|16138.5|16137.5|16140|16139|16138.2|16137.2|46
1641403780000|2022-01-05 17:29:40|16138.7|16137.7|16137.3|16136.3|16139.3|16138.3|16137.3|16136.3|61
1641403790000|2022-01-05 17:29:50|16137.4|16136.4|16138.5|16137.5|16140.3|16139.3|16137.4|16136.4|72
1641403800000|2022-01-05 17:30:00|16138.7|16137.7|16139|16138|16139.5|16138.5|16137.8|16136.8|91
1641403810000|2022-01-05 17:30:10|16138.9|16137.9|16136.8|16135.8|16138.9|16137.9|16136.3|16135.3|80
1641403820000|2022-01-05 17:30:20|16136.7|16135.7|16135.4|16134.4|16137.3|16136.3|16135.4|16134.4|105
1641403830000|2022-01-05 17:30:30|16135.3|16134.3|16136.3|16135.3|16136.3|16135.3|16133.8|16132.8|117
1641403840000|2022-01-05 17:30:40|16136.2|16135.2|16134.3|16133.3|16137|16136|16133.8|16132.8|87
1641403850000|2022-01-05 17:30:50|16134.4|16133.4|16129|16128|16134.8|16133.8|16126.5|16125.5|1059
1641403860000|2022-01-05 17:31:00|16128.9|16127.9|16124.5|16123.5|16129|16128|16124.5|16123.5|258
1641403870000|2022-01-05 17:31:10|16124.2|16123.2|16120.8|16119.8|16124.5|16123.5|16119.8|16118.8|654
1641403880000|2022-01-05 17:31:20|16120.4|16119.4|16121.5|16120.5|16122.7|16121.7|16120|16119|187
1641403890000|2022-01-05 17:31:30|16121.7|16120.7|16120.8|16119.8|16121.9|16120.9|16120|16119|156
1641403900000|2022-01-05 17:31:40|16120.5|16119.5|16119|16118|16122.3|16121.3|16118.4|16117.4|236
1641403910000|2022-01-05 17:31:50|16118.9|16117.9|16116|16115|16119|16118|16115.4|16114.4|520
1641403920000|2022-01-05 17:32:00|16116.7|16115.7|16113.5|16112.5|16117.5|16116.5|16112.5|16111.5|327
1641403930000|2022-01-05 17:32:10|16113.3|16112.3|16115.5|16114.5|16115.7|16114.7|16109.8|16108.8|445
1641403940000|2022-01-05 17:32:20|16115.8|16114.8|16117.3|16116.3|16117.4|16116.4|16115.7|16114.7|200
1641403950000|2022-01-05 17:32:30|16117.5|16116.5|16113.5|16112.5|16117.8|16116.8|16113.5|16112.5|233
1641403960000|2022-01-05 17:32:40|16113.3|16112.3|16116.4|16115.4|16116.4|16115.4|16112.7|16111.7|160
1641403970000|2022-01-05 17:32:50|16116.5|16115.5|16117.8|16116.8|16118.3|16117.3|16116|16115|168
1641403980000|2022-01-05 17:33:00|16117.4|16116.4|16114.3|16113.3|16121.7|16120.7|16114.2|16113.2|438
1641403990000|2022-01-05 17:33:10|16114|16113|16112|16111|16114|16113|16110.7|16109.7|275
1641404000000|2022-01-05 17:33:20|16111.8|16110.8|16111.3|16110.3|16112.8|16111.8|16110.3|16109.3|218
1641404010000|2022-01-05 17:33:30|16111.2|16110.2|16105|16104|16111.3|16110.3|16102.8|16101.8|953
1641404020000|2022-01-05 17:33:40|16105.3|16104.3|16105.8|16104.8|16108|16107|16104.3|16103.3|462
1641404030000|2022-01-05 17:33:50|16105.5|16104.5|16110.5|16109.5|16111.9|16110.9|16104|16103|341
1641404040000|2022-01-05 17:34:00|16110.3|16109.3|16112.2|16111.2|16113.9|16112.9|16109.7|16108.7|230
1641404050000|2022-01-05 17:34:10|16112.3|16111.3|16112.5|16111.5|16113.8|16112.8|16111.5|16110.5|157
1641404060000|2022-01-05 17:34:20|16112|16111|16109.8|16108.8|16112|16111|16109.3|16108.3|130
1641404070000|2022-01-05 17:34:30|16109.9|16108.9|16110|16109|16110.3|16109.3|16108.5|16107.5|99
1641404080000|2022-01-05 17:34:40|16109.8|16108.8|16110.3|16109.3|16110.5|16109.5|16108.8|16107.8|57
1641404090000|2022-01-05 17:34:50|16110.5|16109.5|16111.8|16110.8|16113.5|16112.5|16110|16109|121
1641404100000|2022-01-05 17:35:00|16112.3|16111.3|16110.8|16109.8|16115.2|16114.2|16110.5|16109.5|306
1641404110000|2022-01-05 17:35:10|16110.9|16109.9|16104.8|16103.8|16111.3|16110.3|16104.7|16103.7|204
1641404120000|2022-01-05 17:35:20|16104.5|16103.5|16105.9|16104.9|16107.3|16106.3|16102.5|16101.5|234
1641404130000|2022-01-05 17:35:30|16106.3|16105.3|16108|16107|16108.5|16107.5|16105.8|16104.8|112
1641404140000|2022-01-05 17:35:40|16107.8|16106.8|16112.8|16111.8|16114|16113|16107.5|16106.5|201
1641404150000|2022-01-05 17:35:50|16112.5|16111.5|16110|16109|16113.5|16112.5|16109.2|16108.2|180
1641404160000|2022-01-05 17:36:00|16109.8|16108.8|16110.9|16109.9|16111|16110|16109.5|16108.5|141
1641404170000|2022-01-05 17:36:10|16110.8|16109.8|16112.5|16111.5|16112.8|16111.8|16110|16109|130
1641404180000|2022-01-05 17:36:20|16112.7|16111.7|16102.3|16101.3|16112.7|16111.7|16101.4|16100.4|433
1641404190000|2022-01-05 17:36:30|16102.2|16101.2|16100.3|16099.3|16103.5|16102.5|16099.2|16098.2|734
1641404200000|2022-01-05 17:36:40|16100.5|16099.5|16093|16092|16101|16100|16093|16092|790
1641404210000|2022-01-05 17:36:50|16093.3|16092.3|16095|16094|16097|16096|16092.5|16091.5|312
1641404220000|2022-01-05 17:37:00|16094.8|16093.8|16091.8|16090.8|16095.5|16094.5|16090.7|16089.7|484
1641404230000|2022-01-05 17:37:10|16091.5|16090.5|16086.8|16085.8|16092.9|16091.9|16086.8|16085.8|489
1641404240000|2022-01-05 17:37:20|16086.9|16085.9|16084|16083|16088.9|16087.9|16083|16082|628
1641404250000|2022-01-05 17:37:30|16084.2|16083.2|16082.2|16081.2|16086.8|16085.8|16080.9|16079.9|628
1641404260000|2022-01-05 17:37:40|16082.3|16081.3|16085.8|16084.8|16086.2|16085.2|16079.4|16078.4|331
1641404270000|2022-01-05 17:37:50|16085.7|16084.7|16084.3|16083.3|16086.2|16085.2|16083.3|16082.3|164
1641404280000|2022-01-05 17:38:00|16084.5|16083.5|16083.5|16082.5|16085.5|16084.5|16082.8|16081.8|261
1641404290000|2022-01-05 17:38:10|16083.4|16082.4|16084.3|16083.3|16085.5|16084.5|16083|16082|136
1641404300000|2022-01-05 17:38:20|16084|16083|16078.8|16077.8|16084|16083|16076.3|16075.3|491
1641404310000|2022-01-05 17:38:30|16078.7|16077.7|16082.5|16081.5|16083.3|16082.3|16078.5|16077.5|281
1641404320000|2022-01-05 17:38:40|16083.3|16082.3|16081|16080|16083.3|16082.3|16080.3|16079.3|164
1641404330000|2022-01-05 17:38:50|16080.8|16079.8|16080.2|16079.2|16081.3|16080.3|16079.7|16078.7|130
1641404340000|2022-01-05 17:39:00|16080.3|16079.3|16082.5|16081.5|16082.5|16081.5|16079.5|16078.5|187
1641404350000|2022-01-05 17:39:10|16082.4|16081.4|16082|16081|16084.5|16083.5|16081.3|16080.3|193
1641404360000|2022-01-05 17:39:20|16081.8|16080.8|16083.5|16082.5|16084|16083|16081.5|16080.5|182
1641404370000|2022-01-05 17:39:30|16083.4|16082.4|16083.3|16082.3|16085.9|16084.9|16082.8|16081.8|297
1641404380000|2022-01-05 17:39:40|16083|16082|16081.8|16080.8|16083|16082|16079.4|16078.4|257
1641404390000|2022-01-05 17:39:50|16081.7|16080.7|16077.5|16076.5|16082.4|16081.4|16076.9|16075.9|384
1641404400000|2022-01-05 17:40:00|16078.4|16077.4|16078.4|16077.4|16080.3|16079.3|16077.8|16076.8|309
1641404410000|2022-01-05 17:40:10|16078.5|16077.5|16081.2|16080.2|16081.2|16080.2|16075.7|16074.7|248
1641404420000|2022-01-05 17:40:20|16081.4|16080.4|16087.8|16086.8|16087.8|16086.8|16081.3|16080.3|258
1641404430000|2022-01-05 17:40:30|16087.7|16086.7|16087.2|16086.2|16089.8|16088.8|16086.9|16085.9|285
1641404440000|2022-01-05 17:40:40|16087.3|16086.3|16082.2|16081.2|16087.3|16086.3|16082.2|16081.2|269
1641404450000|2022-01-05 17:40:50|16081.4|16080.4|16083.4|16082.4|16084.7|16083.7|16081.2|16080.2|186
1641404460000|2022-01-05 17:41:00|16081.7|16080.7|16082.2|16081.2|16084.4|16083.4|16081.2|16080.2|225
1641404470000|2022-01-05 17:41:10|16082.4|16081.4|16082.4|16081.4|16083.4|16082.4|16081.2|16080.2|95
1641404480000|2022-01-05 17:41:20|16082.7|16081.7|16084.7|16083.7|16085.4|16084.4|16082.7|16081.7|130
1641404490000|2022-01-05 17:41:30|16084.4|16083.4|16081.2|16080.2|16085.2|16084.2|16080.9|16079.9|139
1641404500000|2022-01-05 17:41:40|16081.7|16080.7|16081.2|16080.2|16083.4|16082.4|16081|16080|101
1641404510000|2022-01-05 17:41:50|16080.7|16079.7|16082.7|16081.7|16082.9|16081.9|16080.7|16079.7|73
1641404520000|2022-01-05 17:42:00|16082.8|16081.8|16083.2|16082.2|16086.2|16085.2|16082.4|16081.4|203
1641404530000|2022-01-05 17:42:10|16083|16082|16081.4|16080.4|16083.2|16082.2|16080.4|16079.4|143
1641404540000|2022-01-05 17:42:20|16081.2|16080.2|16082.9|16081.9|16084.2|16083.2|16081.2|16080.2|100
1641404550000|2022-01-05 17:42:30|16082.8|16081.8|16082.2|16081.2|16083.2|16082.2|16081.9|16080.9|92
1641404560000|2022-01-05 17:42:40|16082.4|16081.4|16076.7|16075.7|16082.4|16081.4|16076.2|16075.2|304
1641404570000|2022-01-05 17:42:50|16076.2|16075.2|16081.7|16080.7|16083.7|16082.7|16076.2|16075.2|279
1641404580000|2022-01-05 17:43:00|16081.9|16080.9|16080.7|16079.7|16082.7|16081.7|16080.7|16079.7|99
1641404590000|2022-01-05 17:43:10|16080.4|16079.4|16077.7|16076.7|16081.2|16080.2|16077.2|16076.2|126
1641404600000|2022-01-05 17:43:20|16077.9|16076.9|16073.7|16072.7|16078.9|16077.9|16072.9|16071.9|323
1641404610000|2022-01-05 17:43:30|16073.8|16072.8|16073.4|16072.4|16074.4|16073.4|16068.8|16067.8|453
1641404620000|2022-01-05 17:43:40|16073.5|16072.5|16074.2|16073.2|16077.7|16076.7|16073|16072|246
1641404630000|2022-01-05 17:43:50|16074.3|16073.3|16078.2|16077.2|16078.7|16077.7|16073.9|16072.9|172
1641404640000|2022-01-05 17:44:00|16077.9|16076.9|16077.7|16076.7|16081.2|16080.2|16077.4|16076.4|208
1641404650000|2022-01-05 17:44:10|16078.2|16077.2|16079.2|16078.2|16080.9|16079.9|16078.2|16077.2|99
1641404660000|2022-01-05 17:44:20|16079.3|16078.3|16076.8|16075.8|16079.9|16078.9|16075.4|16074.4|302
1641404670000|2022-01-05 17:44:30|16076.7|16075.7|16066.4|16065.4|16076.8|16075.8|16065.3|16064.3|1196
1641404680000|2022-01-05 17:44:40|16066.2|16065.2|16071.4|16070.4|16072.9|16071.9|16066.2|16065.2|574
1641404690000|2022-01-05 17:44:50|16070.4|16069.4|16073.4|16072.4|16074.4|16073.4|16069.2|16068.2|234
1641404700000|2022-01-05 17:45:00|16073.2|16072.2|16070.4|16069.4|16074.4|16073.4|16069.7|16068.7|165
1641404710000|2022-01-05 17:45:10|16070.7|16069.7|16064|16063|16070.9|16069.9|16064|16063|324
1641404720000|2022-01-05 17:45:20|16063.4|16062.4|16065.9|16064.9|16066.2|16065.2|16063.4|16062.4|360
1641404730000|2022-01-05 17:45:30|16066|16065|16069.7|16068.7|16069.9|16068.9|16064.4|16063.4|228
1641404740000|2022-01-05 17:45:40|16069.9|16068.9|16072.4|16071.4|16073.4|16072.4|16069.2|16068.2|160
1641404750000|2022-01-05 17:45:50|16072.5|16071.5|16072.2|16071.2|16073|16072|16070.9|16069.9|113
1641404760000|2022-01-05 17:46:00|16071.5|16070.5|16069.2|16068.2|16073.9|16072.9|16068.8|16067.8|185
1641404770000|2022-01-05 17:46:10|16069.3|16068.3|16070.4|16069.4|16070.4|16069.4|16067.5|16066.5|202
1641404780000|2022-01-05 17:46:20|16071.2|16070.2|16074|16073|16074.5|16073.5|16070.7|16069.7|148
1641404790000|2022-01-05 17:46:30|16073.8|16072.8|16077.8|16076.8|16077.8|16076.8|16073.4|16072.4|218
1641404800000|2022-01-05 17:46:40|16077.7|16076.7|16076.4|16075.4|16077.7|16076.7|16075.2|16074.2|143
1641404810000|2022-01-05 17:46:50|16075.9|16074.9|16074.7|16073.7|16076.4|16075.4|16073.8|16072.8|187
1641404820000|2022-01-05 17:47:00|16074.5|16073.5|16074.7|16073.7|16078.2|16077.2|16072.9|16071.9|247
1641404830000|2022-01-05 17:47:10|16074.9|16073.9|16074.7|16073.7|16074.9|16073.9|16073.4|16072.4|238
1641404840000|2022-01-05 17:47:20|16074.8|16073.8|16074.7|16073.7|16075.3|16074.3|16072.4|16071.4|169
1641404850000|2022-01-05 17:47:30|16073.9|16072.9|16075.7|16074.7|16077.2|16076.2|16073.9|16072.9|244
1641404860000|2022-01-05 17:47:40|16075.5|16074.5|16075.2|16074.2|16078.4|16077.4|16074.4|16073.4|375
1641404870000|2022-01-05 17:47:50|16074.4|16073.4|16075.7|16074.7|16075.9|16074.9|16071.7|16070.7|196
1641404880000|2022-01-05 17:48:00|16075.2|16074.2|16071.8|16070.8|16076.2|16075.2|16071.3|16070.3|211
1641404890000|2022-01-05 17:48:10|16071.7|16070.7|16073.9|16072.9|16073.9|16072.9|16070.5|16069.5|96
1641404900000|2022-01-05 17:48:20|16073.5|16072.5|16075.7|16074.7|16076|16075|16073.4|16072.4|113
1641404910000|2022-01-05 17:48:30|16075.9|16074.9|16071.2|16070.2|16076.4|16075.4|16071.2|16070.2|131
1641404920000|2022-01-05 17:48:40|16071.5|16070.5|16072.4|16071.4|16072.7|16071.7|16069.9|16068.9|161
1641404930000|2022-01-05 17:48:50|16072.7|16071.7|16071.9|16070.9|16072.9|16071.9|16071.7|16070.7|64
1641404940000|2022-01-05 17:49:00|16072|16071|16066.7|16065.7|16072|16071|16066|16065|235
1641404950000|2022-01-05 17:49:10|16066.5|16065.5|16072.7|16071.7|16072.7|16071.7|16066.4|16065.4|218
1641404960000|2022-01-05 17:49:20|16072.4|16071.4|16072.7|16071.7|16073.9|16072.9|16071|16070|139
1641404970000|2022-01-05 17:49:30|16072.5|16071.5|16072.9|16071.9|16073.4|16072.4|16071.2|16070.2|70
1641404980000|2022-01-05 17:49:40|16072.7|16071.7|16073.2|16072.2|16074.2|16073.2|16072.4|16071.4|79
1641404990000|2022-01-05 17:49:50|16073.3|16072.3|16072.8|16071.8|16073.4|16072.4|16071.5|16070.5|88
1641405000000|2022-01-05 17:50:00|16072.9|16071.9|16072.4|16071.4|16075.7|16074.7|16071.4|16070.4|156
1641405010000|2022-01-05 17:50:10|16072.7|16071.7|16071.2|16070.2|16072.7|16071.7|16070.7|16069.7|92
1641405020000|2022-01-05 17:50:20|16071|16070|16068.3|16067.3|16071.7|16070.7|16067.4|16066.4|140
1641405030000|2022-01-05 17:50:30|16068.2|16067.2|16067.4|16066.4|16068.5|16067.5|16065.7|16064.7|139
1641405040000|2022-01-05 17:50:40|16067.5|16066.5|16068.2|16067.2|16069.2|16068.2|16066.9|16065.9|128
1641405050000|2022-01-05 17:50:50|16068.4|16067.4|16067.9|16066.9|16070.2|16069.2|16066.9|16065.9|85
1641405060000|2022-01-05 17:51:00|16067.8|16066.8|16068|16067|16069.4|16068.4|16067.2|16066.2|90
1641405070000|2022-01-05 17:51:10|16067.9|16066.9|16066.7|16065.7|16069.4|16068.4|16064.9|16063.9|190
1641405080000|2022-01-05 17:51:20|16066.5|16065.5|16068.9|16067.9|16069.7|16068.7|16066.5|16065.5|106
1641405090000|2022-01-05 17:51:30|16068.8|16067.8|16069.7|16068.7|16069.8|16068.8|16066.7|16065.7|76
1641405100000|2022-01-05 17:51:40|16069.3|16068.3|16069.5|16068.5|16069.7|16068.7|16068.7|16067.7|82
1641405110000|2022-01-05 17:51:50|16069.4|16068.4|16068.5|16067.5|16070.3|16069.3|16067.9|16066.9|71
1641405120000|2022-01-05 17:52:00|16068.7|16067.7|16069.4|16068.4|16071.7|16070.7|16068.4|16067.4|97
1641405130000|2022-01-05 17:52:10|16069.7|16068.7|16068|16067|16070.9|16069.9|16068|16067|90
1641405140000|2022-01-05 17:52:20|16067.9|16066.9|16066.4|16065.4|16068.2|16067.2|16062.8|16061.8|263
1641405150000|2022-01-05 17:52:30|16066.5|16065.5|16069.7|16068.7|16069.7|16068.7|16065.9|16064.9|91
1641405160000|2022-01-05 17:52:40|16069.4|16068.4|16072.7|16071.7|16072.9|16071.9|16069.4|16068.4|220
1641405170000|2022-01-05 17:52:50|16072.4|16071.4|16076.4|16075.4|16076.9|16075.9|16072.4|16071.4|259
1641405180000|2022-01-05 17:53:00|16076.7|16075.7|16074.4|16073.4|16077.9|16076.9|16074.2|16073.2|206
1641405190000|2022-01-05 17:53:10|16073.7|16072.7|16072.2|16071.2|16074.7|16073.7|16071.4|16070.4|136
1641405200000|2022-01-05 17:53:20|16072.4|16071.4|16073.9|16072.9|16074.7|16073.7|16071.4|16070.4|62
1641405210000|2022-01-05 17:53:30|16074|16073|16072.3|16071.3|16074.2|16073.2|16071.8|16070.8|71
1641405220000|2022-01-05 17:53:40|16072.2|16071.2|16074.4|16073.4|16074.7|16073.7|16072.2|16071.2|95
1641405230000|2022-01-05 17:53:50|16074.5|16073.5|16075.8|16074.8|16076.2|16075.2|16073.7|16072.7|48
1641405240000|2022-01-05 17:54:00|16075.7|16074.7|16075.7|16074.7|16076.7|16075.7|16074.7|16073.7|87
1641405250000|2022-01-05 17:54:10|16075.5|16074.5|16074.7|16073.7|16076.7|16075.7|16074.7|16073.7|139
1641405260000|2022-01-05 17:54:20|16074.9|16073.9|16074.2|16073.2|16075.4|16074.4|16074.2|16073.2|69
1641405270000|2022-01-05 17:54:30|16074|16073|16076.4|16075.4|16076.8|16075.8|16073.8|16072.8|71
1641405280000|2022-01-05 17:54:40|16076.2|16075.2|16076.4|16075.4|16076.9|16075.9|16075.9|16074.9|69
1641405290000|2022-01-05 17:54:50|16076.2|16075.2|16075.9|16074.9|16077.2|16076.2|16075.7|16074.7|57
1641405300000|2022-01-05 17:55:00|16075.7|16074.7|16076.2|16075.2|16076.2|16075.2|16074.7|16073.7|129
1641405310000|2022-01-05 17:55:10|16074.9|16073.9|16073.2|16072.2|16075.4|16074.4|16072.3|16071.3|304
1641405320000|2022-01-05 17:55:20|16073.4|16072.4|16073.9|16072.9|16076.2|16075.2|16072.9|16071.9|148
1641405330000|2022-01-05 17:55:30|16073.7|16072.7|16073.9|16072.9|16074.3|16073.3|16072.7|16071.7|110
1641405340000|2022-01-05 17:55:40|16073.8|16072.8|16071.3|16070.3|16075|16074|16069.9|16068.9|166
1641405350000|2022-01-05 17:55:50|16071.4|16070.4|16068|16067|16071.4|16070.4|16067|16066|241
1641405360000|2022-01-05 17:56:00|16067.9|16066.9|16068.9|16067.9|16071.4|16070.4|16067.3|16066.3|130
1641405370000|2022-01-05 17:56:10|16068.8|16067.8|16070.4|16069.4|16070.9|16069.9|16067.4|16066.4|98
1641405380000|2022-01-05 17:56:20|16070.2|16069.2|16071.4|16070.4|16072.2|16071.2|16068.2|16067.2|46
1641405390000|2022-01-05 17:56:30|16071.9|16070.9|16070.2|16069.2|16072.7|16071.7|16069.9|16068.9|85
1641405400000|2022-01-05 17:56:40|16070|16069|16070.2|16069.2|16070.7|16069.7|16069.5|16068.5|32
1641405410000|2022-01-05 17:56:50|16069.8|16068.8|16067.3|16066.3|16070.7|16069.7|16067.3|16066.3|71
1641405420000|2022-01-05 17:57:00|16067.2|16066.2|16066.7|16065.7|16068.4|16067.4|16065.9|16064.9|113
1641405430000|2022-01-05 17:57:10|16066.2|16065.2|16066.7|16065.7|16069.2|16068.2|16066.2|16065.2|99
1641405440000|2022-01-05 17:57:20|16066.5|16065.5|16070.8|16069.8|16071.7|16070.7|16065.9|16064.9|100
1641405450000|2022-01-05 17:57:30|16070.7|16069.7|16070.9|16069.9|16072.2|16071.2|16069.5|16068.5|99
1641405460000|2022-01-05 17:57:40|16070.7|16069.7|16072.4|16071.4|16072.7|16071.7|16070.2|16069.2|49
1641405470000|2022-01-05 17:57:50|16072.5|16071.5|16070|16069|16072.7|16071.7|16069.3|16068.3|64
1641405480000|2022-01-05 17:58:00|16070.2|16069.2|16070.9|16069.9|16072.2|16071.2|16069.4|16068.4|59
1641405490000|2022-01-05 17:58:10|16070.8|16069.8|16071.7|16070.7|16072.7|16071.7|16070.7|16069.7|79
1641405500000|2022-01-05 17:58:20|16071.3|16070.3|16068|16067|16072.2|16071.2|16067.9|16066.9|106
1641405510000|2022-01-05 17:58:30|16067.9|16066.9|16067.9|16066.9|16068.3|16067.3|16066.5|16065.5|73
1641405520000|2022-01-05 17:58:40|16067.8|16066.8|16065.2|16064.2|16068.3|16067.3|16064|16063|220
1641405530000|2022-01-05 17:58:50|16065.4|16064.4|16064.2|16063.2|16066.4|16065.4|16064.2|16063.2|158
1641405540000|2022-01-05 17:59:00|16064.4|16063.4|16063.7|16062.7|16067.9|16066.9|16061.9|16060.9|476
1641405550000|2022-01-05 17:59:10|16063.4|16062.4|16059.7|16058.7|16063.7|16062.7|16057.4|16056.4|416
1641405560000|2022-01-05 17:59:20|16059.5|16058.5|16061.4|16060.4|16061.4|16060.4|16059.3|16058.3|223
1641405570000|2022-01-05 17:59:30|16061.2|16060.2|16063.3|16062.3|16063.8|16062.8|16060.4|16059.4|150
1641405580000|2022-01-05 17:59:40|16063.2|16062.2|16056.9|16055.9|16063.4|16062.4|16056.9|16055.9|270
1641405590000|2022-01-05 17:59:50|16056.8|16055.8|16060.9|16059.9|16061.9|16060.9|16055.9|16054.9|369
1641405600000|2022-01-05 18:00:00|16061.2|16060.2|16058.9|16057.9|16061.2|16060.2|16057.2|16056.2|271
1641405610000|2022-01-05 18:00:10|16058.4|16057.4|16055.8|16054.8|16058.9|16057.9|16055.4|16054.4|228
1641405620000|2022-01-05 18:00:20|16055.9|16054.9|16057|16056|16058.7|16057.7|16055.9|16054.9|372
1641405630000|2022-01-05 18:00:30|16056.9|16055.9|16060.9|16059.9|16060.9|16059.9|16056.3|16055.3|134
1641405640000|2022-01-05 18:00:40|16060.4|16059.4|16059.2|16058.2|16061.5|16060.5|16057.9|16056.9|119
1641405650000|2022-01-05 18:00:50|16059.3|16058.3|16059.4|16058.4|16059.4|16058.4|16053.5|16052.5|282
1641405660000|2022-01-05 18:01:00|16059.5|16058.5|16066.9|16065.9|16066.9|16065.9|16059.5|16058.5|346
1641405670000|2022-01-05 18:01:10|16067|16066|16064.9|16063.9|16067.4|16066.4|16063.7|16062.7|181
1641405680000|2022-01-05 18:01:20|16064.4|16063.4|16065.3|16064.3|16066.9|16065.9|16064.4|16063.4|147
1641405690000|2022-01-05 18:01:30|16065.2|16064.2|16064.9|16063.9|16065.9|16064.9|16064.2|16063.2|116
1641405700000|2022-01-05 18:01:40|16064.4|16063.4|16066.7|16065.7|16067.3|16066.3|16063.3|16062.3|188
1641405710000|2022-01-05 18:01:50|16066.4|16065.4|16066.9|16065.9|16067.7|16066.7|16064.5|16063.5|184
1641405720000|2022-01-05 18:02:00|16066.7|16065.7|16065.7|16064.7|16067.4|16066.4|16064.7|16063.7|91
1641405730000|2022-01-05 18:02:10|16065.8|16064.8|16064.7|16063.7|16067.7|16066.7|16064.7|16063.7|74
1641405740000|2022-01-05 18:02:20|16065.2|16064.2|16061.9|16060.9|16065.2|16064.2|16061.9|16060.9|105
1641405750000|2022-01-05 18:02:30|16062.2|16061.2|16061.7|16060.7|16062.9|16061.9|16060.8|16059.8|131
1641405760000|2022-01-05 18:02:40|16061.8|16060.8|16060.2|16059.2|16062.2|16061.2|16059.8|16058.8|78
1641405770000|2022-01-05 18:02:50|16060.7|16059.7|16057.4|16056.4|16061.4|16060.4|16056.2|16055.2|182
1641405780000|2022-01-05 18:03:00|16058.2|16057.2|16056.7|16055.7|16058.4|16057.4|16055.5|16054.5|123
1641405790000|2022-01-05 18:03:10|16056.9|16055.9|16052.8|16051.8|16057.2|16056.2|16052.8|16051.8|163
1641405800000|2022-01-05 18:03:20|16053.2|16052.2|16054.4|16053.4|16056.2|16055.2|16053.2|16052.2|160
1641405810000|2022-01-05 18:03:30|16054.3|16053.3|16054.2|16053.2|16055.2|16054.2|16052.4|16051.4|130
1641405820000|2022-01-05 18:03:40|16054|16053|16055.9|16054.9|16056.3|16055.3|16053.4|16052.4|110
1641405830000|2022-01-05 18:03:50|16056.4|16055.4|16055.7|16054.7|16057.7|16056.7|16054.9|16053.9|105
1641405840000|2022-01-05 18:04:00|16055.5|16054.5|16060.2|16059.2|16060.7|16059.7|16055.5|16054.5|157
1641405850000|2022-01-05 18:04:10|16060.4|16059.4|16060.9|16059.9|16062.4|16061.4|16059.4|16058.4|165
1641405860000|2022-01-05 18:04:20|16060.8|16059.8|16058.5|16057.5|16061.2|16060.2|16056.9|16055.9|143
1641405870000|2022-01-05 18:04:30|16058.7|16057.7|16059.4|16058.4|16060.7|16059.7|16056.2|16055.2|96
1641405880000|2022-01-05 18:04:40|16059.2|16058.2|16059.2|16058.2|16059.7|16058.7|16057.2|16056.2|121
1641405890000|2022-01-05 18:04:50|16058.7|16057.7|16059.4|16058.4|16059.4|16058.4|16056.5|16055.5|63
1641405900000|2022-01-05 18:05:00|16059.9|16058.9|16061.2|16060.2|16062|16061|16059.4|16058.4|192
1641405910000|2022-01-05 18:05:10|16061|16060|16060.7|16059.7|16061.2|16060.2|16058.9|16057.9|96
1641405920000|2022-01-05 18:05:20|16060.9|16059.9|16059.2|16058.2|16061.7|16060.7|16058.7|16057.7|59
1641405930000|2022-01-05 18:05:30|16059.3|16058.3|16053.8|16052.8|16059.4|16058.4|16053.4|16052.4|134
1641405940000|2022-01-05 18:05:40|16053.9|16052.9|16054.2|16053.2|16054.7|16053.7|16052.3|16051.3|136
1641405950000|2022-01-05 18:05:50|16053.9|16052.9|16052.4|16051.4|16054|16053|16051.4|16050.4|131
1641405960000|2022-01-05 18:06:00|16052.3|16051.3|16052.4|16051.4|16052.7|16051.7|16050.3|16049.3|311
1641405970000|2022-01-05 18:06:10|16052.3|16051.3|16052.9|16051.9|16054.2|16053.2|16051.4|16050.4|114
1641405980000|2022-01-05 18:06:20|16052.7|16051.7|16052.9|16051.9|16053.2|16052.2|16051.4|16050.4|73
1641405990000|2022-01-05 18:06:30|16053.7|16052.7|16054.2|16053.2|16054.9|16053.9|16052.4|16051.4|91
1641406000000|2022-01-05 18:06:40|16054.4|16053.4|16055.7|16054.7|16055.9|16054.9|16052.7|16051.7|115
1641406010000|2022-01-05 18:06:50|16055.9|16054.9|16056.2|16055.2|16057.9|16056.9|16055.7|16054.7|180
1641406020000|2022-01-05 18:07:00|16055.9|16054.9|16055.4|16054.4|16057|16056|16054.9|16053.9|125
1641406030000|2022-01-05 18:07:10|16055.3|16054.3|16052.9|16051.9|16055.7|16054.7|16051.5|16050.5|102
1641406040000|2022-01-05 18:07:20|16053|16052|16054.2|16053.2|16055|16054|16052.2|16051.2|70
1641406050000|2022-01-05 18:07:30|16053.9|16052.9|16052.7|16051.7|16054.2|16053.2|16052.7|16051.7|68
1641406060000|2022-01-05 18:07:40|16052.5|16051.5|16056.9|16055.9|16057.5|16056.5|16052.4|16051.4|136
1641406070000|2022-01-05 18:07:50|16057|16056|16053.9|16052.9|16057.2|16056.2|16053.7|16052.7|105
1641406080000|2022-01-05 18:08:00|16053.8|16052.8|16050.8|16049.8|16055.7|16054.7|16050.8|16049.8|201
1641406090000|2022-01-05 18:08:10|16050.4|16049.4|16052.2|16051.2|16053|16052|16050.4|16049.4|190
1641406100000|2022-01-05 18:08:20|16052.4|16051.4|16053|16052|16054.4|16053.4|16051.8|16050.8|89
1641406110000|2022-01-05 18:08:30|16052.9|16051.9|16055.2|16054.2|16056.8|16055.8|16052.7|16051.7|113
1641406120000|2022-01-05 18:08:40|16055|16054|16054.7|16053.7|16055.7|16054.7|16054.2|16053.2|67
1641406130000|2022-01-05 18:08:50|16054.2|16053.2|16053.2|16052.2|16054.4|16053.4|16051.9|16050.9|77
1641406140000|2022-01-05 18:09:00|16053.7|16052.7|16053.4|16052.4|16055.2|16054.2|16052.8|16051.8|90
1641406150000|2022-01-05 18:09:10|16053.2|16052.2|16050.7|16049.7|16053.8|16052.8|16050.5|16049.5|193
1641406160000|2022-01-05 18:09:20|16050.4|16049.4|16046.2|16045.2|16050.7|16049.7|16045.9|16044.9|386
1641406170000|2022-01-05 18:09:30|16046|16045|16044.2|16043.2|16048.2|16047.2|16043.9|16042.9|364
1641406180000|2022-01-05 18:09:40|16043.7|16042.7|16045.9|16044.9|16046.4|16045.4|16042.2|16041.2|347
1641406190000|2022-01-05 18:09:50|16046|16045|16047.8|16046.8|16048.9|16047.9|16044.7|16043.7|224
1641406200000|2022-01-05 18:10:00|16047.7|16046.7|16052.2|16051.2|16052.4|16051.4|16047.7|16046.7|254
1641406210000|2022-01-05 18:10:10|16052|16051|16051.9|16050.9|16054.2|16053.2|16051.5|16050.5|197
1641406220000|2022-01-05 18:10:20|16051.7|16050.7|16047.9|16046.9|16052.2|16051.2|16047.7|16046.7|158
1641406230000|2022-01-05 18:10:30|16047.8|16046.8|16044.4|16043.4|16047.9|16046.9|16043.9|16042.9|190
1641406240000|2022-01-05 18:10:40|16044.3|16043.3|16044.9|16043.9|16045.7|16044.7|16043.2|16042.2|172
1641406250000|2022-01-05 18:10:50|16044.8|16043.8|16044.9|16043.9|16045.9|16044.9|16044.3|16043.3|72
1641406260000|2022-01-05 18:11:00|16044.8|16043.8|16045.8|16044.8|16045.8|16044.8|16041|16040|604
1641406270000|2022-01-05 18:11:10|16046|16045|16038.4|16037.4|16046.2|16045.2|16037.9|16036.9|415
1641406280000|2022-01-05 18:11:20|16038.2|16037.2|16039.2|16038.2|16040.9|16039.9|16038|16037|196
1641406290000|2022-01-05 18:11:30|16039.3|16038.3|16038.9|16037.9|16039.3|16038.3|16035.8|16034.8|341
1641406300000|2022-01-05 18:11:40|16038.8|16037.8|16037.7|16036.7|16039.7|16038.7|16036.8|16035.8|220
1641406310000|2022-01-05 18:11:50|16037.5|16036.5|16038.4|16037.4|16039.7|16038.7|16036.9|16035.9|178
1641406320000|2022-01-05 18:12:00|16038.7|16037.7|16042.4|16041.4|16043.2|16042.2|16038.7|16037.7|149
1641406330000|2022-01-05 18:12:10|16042.5|16041.5|16042.3|16041.3|16043.4|16042.4|16041.2|16040.2|186
1641406340000|2022-01-05 18:12:20|16042.4|16041.4|16040.7|16039.7|16043.8|16042.8|16040.4|16039.4|155
1641406350000|2022-01-05 18:12:30|16040.4|16039.4|16041.9|16040.9|16043.4|16042.4|16040.4|16039.4|158
1641406360000|2022-01-05 18:12:40|16041.2|16040.2|16044.2|16043.2|16044.2|16043.2|16041.2|16040.2|160
1641406370000|2022-01-05 18:12:50|16044.3|16043.3|16045.2|16044.2|16046.7|16045.7|16042.7|16041.7|237
1641406380000|2022-01-05 18:13:00|16045|16044|16044.2|16043.2|16048.2|16047.2|16043.7|16042.7|255
1641406390000|2022-01-05 18:13:10|16044|16043|16042.4|16041.4|16044.9|16043.9|16041.8|16040.8|99
1641406400000|2022-01-05 18:13:20|16042.2|16041.2|16044.7|16043.7|16044.7|16043.7|16041.9|16040.9|98
1641406410000|2022-01-05 18:13:30|16044.5|16043.5|16043.4|16042.4|16045.4|16044.4|16042.7|16041.7|119
1641406420000|2022-01-05 18:13:40|16043.2|16042.2|16044.3|16043.3|16045.9|16044.9|16043.2|16042.2|348
1641406430000|2022-01-05 18:13:50|16043.8|16042.8|16046.2|16045.2|16047.7|16046.7|16043.4|16042.4|122
1641406440000|2022-01-05 18:14:00|16046|16045|16047.2|16046.2|16047.8|16046.8|16045|16044|119
1641406450000|2022-01-05 18:14:10|16047|16046|16049.2|16048.2|16049.4|16048.4|16046.9|16045.9|106
1641406460000|2022-01-05 18:14:20|16048.8|16047.8|16050.4|16049.4|16050.4|16049.4|16048.7|16047.7|94
1641406470000|2022-01-05 18:14:30|16050.7|16049.7|16056.9|16055.9|16057.9|16056.9|16050.4|16049.4|384
1641406480000|2022-01-05 18:14:40|16056.7|16055.7|16057.2|16056.2|16058|16057|16055.4|16054.4|191
1641406490000|2022-01-05 18:14:50|16057|16056|16057.7|16056.7|16058.3|16057.3|16057|16056|200
1641406500000|2022-01-05 18:15:00|16057.4|16056.4|16061.7|16060.7|16062.8|16061.8|16057.4|16056.4|455
1641406510000|2022-01-05 18:15:10|16062|16061|16062.9|16061.9|16064.5|16063.5|16060.9|16059.9|330
1641406520000|2022-01-05 18:15:20|16062.8|16061.8|16063.2|16062.2|16064.8|16063.8|16062.8|16061.8|201
1641406530000|2022-01-05 18:15:30|16063.3|16062.3|16066.8|16065.8|16066.9|16065.9|16063.3|16062.3|228
1641406540000|2022-01-05 18:15:40|16066.7|16065.7|16069.9|16068.9|16070.2|16069.2|16066.4|16065.4|287
1641406550000|2022-01-05 18:15:50|16069.8|16068.8|16068.9|16067.9|16069.8|16068.8|16068.3|16067.3|234
1641406560000|2022-01-05 18:16:00|16068.8|16067.8|16066.8|16065.8|16069.4|16068.4|16066.8|16065.8|235
1641406570000|2022-01-05 18:16:10|16066.9|16065.9|16067.5|16066.5|16068.8|16067.8|16066.4|16065.4|229
1641406580000|2022-01-05 18:16:20|16067.4|16066.4|16070.9|16069.9|16070.9|16069.9|16067.3|16066.3|142
1641406590000|2022-01-05 18:16:30|16070.8|16069.8|16070.2|16069.2|16072.5|16071.5|16069.7|16068.7|244
1641406600000|2022-01-05 18:16:40|16070.3|16069.3|16067.9|16066.9|16070.7|16069.7|16067.9|16066.9|125
1641406610000|2022-01-05 18:16:50|16067.8|16066.8|16067.7|16066.7|16069.8|16068.8|16067.2|16066.2|114
1641406620000|2022-01-05 18:17:00|16067.2|16066.2|16070.4|16069.4|16070.9|16069.9|16067.2|16066.2|104
1641406630000|2022-01-05 18:17:10|16070.2|16069.2|16068.2|16067.2|16071.7|16070.7|16067.9|16066.9|143
1641406640000|2022-01-05 18:17:20|16068.3|16067.3|16064.5|16063.5|16068.4|16067.4|16064.3|16063.3|216
1641406650000|2022-01-05 18:17:30|16064.4|16063.4|16065.4|16064.4|16065.9|16064.9|16064.2|16063.2|119
1641406660000|2022-01-05 18:17:40|16065.5|16064.5|16068.2|16067.2|16069.4|16068.4|16065.4|16064.4|95
1641406670000|2022-01-05 18:17:50|16067.9|16066.9|16067.2|16066.2|16068.2|16067.2|16065.9|16064.9|71
1641406680000|2022-01-05 18:18:00|16067.4|16066.4|16062.2|16061.2|16067.4|16066.4|16061.4|16060.4|228
1641406690000|2022-01-05 18:18:10|16062|16061|16063.4|16062.4|16063.4|16062.4|16060.7|16059.7|201
1641406700000|2022-01-05 18:18:20|16063|16062|16063.9|16062.9|16065.7|16064.7|16062.5|16061.5|132
1641406710000|2022-01-05 18:18:30|16064|16063|16066.4|16065.4|16067.9|16066.9|16064|16063|118
1641406720000|2022-01-05 18:18:40|16066.2|16065.2|16064.7|16063.7|16067.4|16066.4|16064.4|16063.4|95
1641406730000|2022-01-05 18:18:50|16064.5|16063.5|16065.4|16064.4|16065.4|16064.4|16064.3|16063.3|74
1641406740000|2022-01-05 18:19:00|16065.2|16064.2|16064.4|16063.4|16065.9|16064.9|16064.2|16063.2|60
1641406750000|2022-01-05 18:19:10|16064.7|16063.7|16062.4|16061.4|16064.7|16063.7|16061.3|16060.3|146
1641406760000|2022-01-05 18:19:20|16062.3|16061.3|16062.8|16061.8|16063.2|16062.2|16061.9|16060.9|91
1641406770000|2022-01-05 18:19:30|16062.9|16061.9|16061.8|16060.8|16064.2|16063.2|16061.8|16060.8|95
1641406780000|2022-01-05 18:19:40|16061.7|16060.7|16063.3|16062.3|16063.4|16062.4|16059.8|16058.8|161
1641406790000|2022-01-05 18:19:50|16063.4|16062.4|16063.4|16062.4|16066.2|16065.2|16062.9|16061.9|143
1641406800000|2022-01-05 18:20:00|16063.7|16062.7|16065.2|16064.2|16065.8|16064.8|16062.7|16061.7|73
1641406810000|2022-01-05 18:20:10|16065.4|16064.4|16064.9|16063.9|16066.2|16065.2|16063.9|16062.9|103
1641406820000|2022-01-05 18:20:20|16065|16064|16065.7|16064.7|16066.7|16065.7|16063.5|16062.5|135
1641406830000|2022-01-05 18:20:30|16065.5|16064.5|16064.9|16063.9|16066.2|16065.2|16064.5|16063.5|77
1641406840000|2022-01-05 18:20:40|16064.7|16063.7|16067.9|16066.9|16067.9|16066.9|16064.7|16063.7|134
1641406850000|2022-01-05 18:20:50|16068.2|16067.2|16075.4|16074.4|16076.3|16075.3|16068|16067|507
1641406860000|2022-01-05 18:21:00|16075.9|16074.9|16077.7|16076.7|16079.9|16078.9|16075.9|16074.9|419
1641406870000|2022-01-05 18:21:10|16077.4|16076.4|16076.7|16075.7|16078.2|16077.2|16076.4|16075.4|195
1641406880000|2022-01-05 18:21:20|16076.9|16075.9|16078.4|16077.4|16080.4|16079.4|16075.9|16074.9|185
1641406890000|2022-01-05 18:21:30|16078.7|16077.7|16080.7|16079.7|16081.3|16080.3|16078.4|16077.4|204
1641406900000|2022-01-05 18:21:40|16080.8|16079.8|16082.4|16081.4|16082.4|16081.4|16079.5|16078.5|277
1641406910000|2022-01-05 18:21:50|16082.7|16081.7|16086.5|16085.5|16086.5|16085.5|16082.5|16081.5|353
1641406920000|2022-01-05 18:22:00|16087|16086|16082.4|16081.4|16087|16086|16081.4|16080.4|344
1641406930000|2022-01-05 18:22:10|16082.7|16081.7|16083.2|16082.2|16083.3|16082.3|16081.5|16080.5|192
1641406940000|2022-01-05 18:22:20|16082.9|16081.9|16086.5|16085.5|16086.9|16085.9|16082.4|16081.4|135
1641406950000|2022-01-05 18:22:30|16086.4|16085.4|16084.7|16083.7|16086.5|16085.5|16083.7|16082.7|101
1641406960000|2022-01-05 18:22:40|16084.8|16083.8|16083.9|16082.9|16085.9|16084.9|16083.7|16082.7|101
1641406970000|2022-01-05 18:22:50|16084.2|16083.2|16084.2|16083.2|16084.9|16083.9|16082.9|16081.9|82
1641406980000|2022-01-05 18:23:00|16084|16083|16083|16082|16084.7|16083.7|16082.7|16081.7|104
1641406990000|2022-01-05 18:23:10|16082.9|16081.9|16078.8|16077.8|16083.3|16082.3|16077.5|16076.5|204
1641407000000|2022-01-05 18:23:20|16078.9|16077.9|16078.9|16077.9|16079.4|16078.4|16078.5|16077.5|113
1641407010000|2022-01-05 18:23:30|16078.8|16077.8|16079.2|16078.2|16080.2|16079.2|16078.2|16077.2|211
1641407020000|2022-01-05 18:23:40|16080.2|16079.2|16083.3|16082.3|16083.3|16082.3|16079.7|16078.7|131
1641407030000|2022-01-05 18:23:50|16083.7|16082.7|16081.5|16080.5|16084.4|16083.4|16081.2|16080.2|133
1641407040000|2022-01-05 18:24:00|16081.4|16080.4|16080.2|16079.2|16081.7|16080.7|16079.3|16078.3|106
1641407050000|2022-01-05 18:24:10|16079.9|16078.9|16082.5|16081.5|16084.9|16083.9|16079.7|16078.7|195
1641407060000|2022-01-05 18:24:20|16082.4|16081.4|16082.7|16081.7|16084.2|16083.2|16081.5|16080.5|143
1641407070000|2022-01-05 18:24:30|16082.5|16081.5|16083.4|16082.4|16084.9|16083.9|16082.4|16081.4|83
1641407080000|2022-01-05 18:24:40|16083.7|16082.7|16081.7|16080.7|16083.7|16082.7|16081.4|16080.4|86
1641407090000|2022-01-05 18:24:50|16081.4|16080.4|16079.9|16078.9|16081.7|16080.7|16079.7|16078.7|150
1641407100000|2022-01-05 18:25:00|16080.2|16079.2|16082.2|16081.2|16084.3|16083.3|16080.2|16079.2|164
1641407110000|2022-01-05 18:25:10|16082|16081|16082.2|16081.2|16084.3|16083.3|16081.3|16080.3|139
1641407120000|2022-01-05 18:25:20|16082|16081|16077.5|16076.5|16082.3|16081.3|16077.4|16076.4|159
1641407130000|2022-01-05 18:25:30|16077.4|16076.4|16079.7|16078.7|16080.4|16079.4|16077.4|16076.4|176
1641407140000|2022-01-05 18:25:40|16079.9|16078.9|16078.9|16077.9|16080.5|16079.5|16078.7|16077.7|88
1641407150000|2022-01-05 18:25:50|16079.4|16078.4|16079.4|16078.4|16080.2|16079.2|16078|16077|110
1641407160000|2022-01-05 18:26:00|16079.3|16078.3|16084.9|16083.9|16086.7|16085.7|16079.2|16078.2|322
1641407170000|2022-01-05 18:26:10|16085.2|16084.2|16084.3|16083.3|16086.2|16085.2|16083.9|16082.9|115
1641407180000|2022-01-05 18:26:20|16084.2|16083.2|16082.4|16081.4|16084.2|16083.2|16080.8|16079.8|82
1641407190000|2022-01-05 18:26:30|16082.3|16081.3|16081.2|16080.2|16083|16082|16081|16080|75
1641407200000|2022-01-05 18:26:40|16081.4|16080.4|16081.4|16080.4|16082.9|16081.9|16080.4|16079.4|92
1641407210000|2022-01-05 18:26:50|16081.7|16080.7|16080|16079|16081.7|16080.7|16078.8|16077.8|106
1641407220000|2022-01-05 18:27:00|16080.7|16079.7|16081.8|16080.8|16082.4|16081.4|16080.2|16079.2|139
1641407230000|2022-01-05 18:27:10|16081.9|16080.9|16081.2|16080.2|16082.7|16081.7|16080.8|16079.8|61
1641407240000|2022-01-05 18:27:20|16081.7|16080.7|16087.7|16086.7|16088.5|16087.5|16081.3|16080.3|320
1641407250000|2022-01-05 18:27:30|16088|16087|16087.2|16086.2|16088.3|16087.3|16085.7|16084.7|281
1641407260000|2022-01-05 18:27:40|16087|16086|16088.8|16087.8|16089.4|16088.4|16086.9|16085.9|244
1641407270000|2022-01-05 18:27:50|16088.5|16087.5|16088.2|16087.2|16089.8|16088.8|16086.9|16085.9|297
1641407280000|2022-01-05 18:28:00|16087.5|16086.5|16087.4|16086.4|16088.4|16087.4|16086.4|16085.4|152
1641407290000|2022-01-05 18:28:10|16087.5|16086.5|16089.2|16088.2|16090.4|16089.4|16087.2|16086.2|177
1641407300000|2022-01-05 18:28:20|16089.4|16088.4|16091.2|16090.2|16091.2|16090.2|16087.7|16086.7|206
1641407310000|2022-01-05 18:28:30|16091|16090|16087.7|16086.7|16091.7|16090.7|16087.4|16086.4|140
1641407320000|2022-01-05 18:28:40|16087.8|16086.8|16086.4|16085.4|16088|16087|16086|16085|130
1641407330000|2022-01-05 18:28:50|16086.5|16085.5|16086.4|16085.4|16087.9|16086.9|16084.4|16083.4|109
1641407340000|2022-01-05 18:29:00|16085.8|16084.8|16087.4|16086.4|16088.8|16087.8|16085.8|16084.8|109
1641407350000|2022-01-05 18:29:10|16087.2|16086.2|16085.5|16084.5|16087.3|16086.3|16082.9|16081.9|232
1641407360000|2022-01-05 18:29:20|16085.3|16084.3|16087.3|16086.3|16087.7|16086.7|16085|16084|90
1641407370000|2022-01-05 18:29:30|16087.5|16086.5|16086.7|16085.7|16088.7|16087.7|16086.4|16085.4|131
1641407380000|2022-01-05 18:29:40|16086.8|16085.8|16083.7|16082.7|16087.7|16086.7|16083.3|16082.3|103
1641407390000|2022-01-05 18:29:50|16083.8|16082.8|16083.8|16082.8|16084.9|16083.9|16083.4|16082.4|62
1641407400000|2022-01-05 18:30:00|16084.2|16083.2|16079.4|16078.4|16084.5|16083.5|16077.7|16076.7|407
1641407410000|2022-01-05 18:30:10|16079.2|16078.2|16084.4|16083.4|16085.4|16084.4|16078.4|16077.4|191
1641407420000|2022-01-05 18:30:20|16084.7|16083.7|16088.9|16087.9|16090.7|16089.7|16084.5|16083.5|366
1641407430000|2022-01-05 18:30:30|16088.8|16087.8|16092.7|16091.7|16094.5|16093.5|16088.8|16087.8|335
1641407440000|2022-01-05 18:30:40|16092.5|16091.5|16091.4|16090.4|16092.7|16091.7|16089|16088|179
1641407450000|2022-01-05 18:30:50|16090.7|16089.7|16089.9|16088.9|16091.2|16090.2|16089.3|16088.3|64
1641407460000|2022-01-05 18:31:00|16089.8|16088.8|16092.7|16091.7|16092.9|16091.9|16089.8|16088.8|165
1641407470000|2022-01-05 18:31:10|16092.2|16091.2|16093.2|16092.2|16094.2|16093.2|16091.8|16090.8|157
1641407480000|2022-01-05 18:31:20|16092.7|16091.7|16094.9|16093.9|16096.5|16095.5|16091|16090|230
1641407490000|2022-01-05 18:31:30|16094.8|16093.8|16093.4|16092.4|16094.9|16093.9|16092.3|16091.3|113
1641407500000|2022-01-05 18:31:40|16093.5|16092.5|16090.9|16089.9|16093.7|16092.7|16090.2|16089.2|111
1641407510000|2022-01-05 18:31:50|16090.8|16089.8|16091.2|16090.2|16091.4|16090.4|16089.4|16088.4|146
1641407520000|2022-01-05 18:32:00|16090.7|16089.7|16089.5|16088.5|16090.9|16089.9|16088.7|16087.7|121
1641407530000|2022-01-05 18:32:10|16089.7|16088.7|16089.9|16088.9|16091.2|16090.2|16088.4|16087.4|55
1641407540000|2022-01-05 18:32:20|16089.7|16088.7|16087.9|16086.9|16090.9|16089.9|16087.2|16086.2|68
1641407550000|2022-01-05 18:32:30|16088.2|16087.2|16087.2|16086.2|16088.2|16087.2|16086.9|16085.9|57
1641407560000|2022-01-05 18:32:40|16087.3|16086.3|16088.7|16087.7|16089.4|16088.4|16086.9|16085.9|90
1641407570000|2022-01-05 18:32:50|16088.4|16087.4|16088.9|16087.9|16090|16089|16088|16087|57
1641407580000|2022-01-05 18:33:00|16089|16088|16086.7|16085.7|16089.4|16088.4|16086.4|16085.4|102
1641407590000|2022-01-05 18:33:10|16086.8|16085.8|16088.7|16087.7|16088.9|16087.9|16085.4|16084.4|243
1641407600000|2022-01-05 18:33:20|16088.8|16087.8|16092|16091|16092|16091|16087.5|16086.5|129
1641407610000|2022-01-05 18:33:30|16091.9|16090.9|16087.8|16086.8|16091.9|16090.9|16086.9|16085.9|83
1641407620000|2022-01-05 18:33:40|16088.7|16087.7|16088.9|16087.9|16088.9|16087.9|16087.7|16086.7|90
1641407630000|2022-01-05 18:33:50|16089|16088|16088.9|16087.9|16089.4|16088.4|16087.2|16086.2|97
1641407640000|2022-01-05 18:34:00|16089|16088|16089.8|16088.8|16090.4|16089.4|16088.2|16087.2|158
1641407650000|2022-01-05 18:34:10|16089.9|16088.9|16088.4|16087.4|16090.7|16089.7|16087.2|16086.2|93
1641407660000|2022-01-05 18:34:20|16088.2|16087.2|16087.2|16086.2|16089|16088|16085.7|16084.7|89
1641407670000|2022-01-05 18:34:30|16087|16086|16087.8|16086.8|16091.2|16090.2|16086.9|16085.9|129
1641407680000|2022-01-05 18:34:40|16087.7|16086.7|16088.4|16087.4|16089.2|16088.2|16087.4|16086.4|34
1641407690000|2022-01-05 18:34:50|16088.3|16087.3|16088.7|16087.7|16088.8|16087.8|16087.7|16086.7|62
1641407700000|2022-01-05 18:35:00|16089|16088|16087.7|16086.7|16090|16089|16087.3|16086.3|202
1641407710000|2022-01-05 18:35:10|16088.2|16087.2|16089.2|16088.2|16092.5|16091.5|16087.9|16086.9|119
1641407720000|2022-01-05 18:35:20|16088.9|16087.9|16087.4|16086.4|16089.5|16088.5|16085.9|16084.9|110
1641407730000|2022-01-05 18:35:30|16087.7|16086.7|16089.2|16088.2|16090.4|16089.4|16086.7|16085.7|91
1641407740000|2022-01-05 18:35:40|16089|16088|16088.9|16087.9|16090.7|16089.7|16088.7|16087.7|43
1641407750000|2022-01-05 18:35:50|16088.8|16087.8|16090.4|16089.4|16090.7|16089.7|16088.4|16087.4|49
1641407760000|2022-01-05 18:36:00|16089.7|16088.7|16088.9|16087.9|16091.2|16090.2|16088.7|16087.7|109
1641407770000|2022-01-05 18:36:10|16088.8|16087.8|16088.7|16087.7|16088.9|16087.9|16086.7|16085.7|95
1641407780000|2022-01-05 18:36:20|16088.4|16087.4|16086.9|16085.9|16089.2|16088.2|16086.3|16085.3|59
1641407790000|2022-01-05 18:36:30|16086.8|16085.8|16086.9|16085.9|16087.7|16086.7|16085.8|16084.8|56
1641407800000|2022-01-05 18:36:40|16087|16086|16085.4|16084.4|16087.9|16086.9|16084.9|16083.9|60
1641407810000|2022-01-05 18:36:50|16085.3|16084.3|16083.9|16082.9|16086.2|16085.2|16083.4|16082.4|137
1641407820000|2022-01-05 18:37:00|16083.8|16082.8|16085.2|16084.2|16086.2|16085.2|16083.7|16082.7|120
1641407830000|2022-01-05 18:37:10|16085|16084|16084.9|16083.9|16085.4|16084.4|16083.4|16082.4|98
1641407840000|2022-01-05 18:37:20|16085|16084|16082.7|16081.7|16085.4|16084.4|16082.7|16081.7|107
1641407850000|2022-01-05 18:37:30|16082.2|16081.2|16081.9|16080.9|16082.7|16081.7|16080.3|16079.3|239
1641407860000|2022-01-05 18:37:40|16082|16081|16079.8|16078.8|16082.4|16081.4|16079.8|16078.8|94
1641407870000|2022-01-05 18:37:50|16079.7|16078.7|16079.3|16078.3|16081.4|16080.4|16079.3|16078.3|73
1641407880000|2022-01-05 18:38:00|16079.4|16078.4|16074.7|16073.7|16081.4|16080.4|16074.3|16073.3|369
1641407890000|2022-01-05 18:38:10|16074.4|16073.4|16073.4|16072.4|16075.9|16074.9|16073.2|16072.2|300
1641407900000|2022-01-05 18:38:20|16073.2|16072.2|16074.7|16073.7|16074.9|16073.9|16073.2|16072.2|160
1641407910000|2022-01-05 18:38:30|16073.9|16072.9|16074.4|16073.4|16074.7|16073.7|16073.2|16072.2|164
1641407920000|2022-01-05 18:38:40|16074.7|16073.7|16077.3|16076.3|16078.7|16077.7|16074.7|16073.7|187
1641407930000|2022-01-05 18:38:50|16077.4|16076.4|16076.9|16075.9|16077.7|16076.7|16076.2|16075.2|71
1641407940000|2022-01-05 18:39:00|16078.2|16077.2|16080.9|16079.9|16081.3|16080.3|16077.2|16076.2|173
1641407950000|2022-01-05 18:39:10|16081|16080|16081.2|16080.2|16081.5|16080.5|16079.4|16078.4|74
1641407960000|2022-01-05 18:39:20|16080.9|16079.9|16083.2|16082.2|16084.7|16083.7|16080.7|16079.7|144
1641407970000|2022-01-05 18:39:30|16082.9|16081.9|16085.2|16084.2|16085.9|16084.9|16082.9|16081.9|80
1641407980000|2022-01-05 18:39:40|16085.3|16084.3|16082.5|16081.5|16085.4|16084.4|16082.5|16081.5|150
1641407990000|2022-01-05 18:39:50|16082.7|16081.7|16080.7|16079.7|16083.2|16082.2|16080.4|16079.4|132
1641408000000|2022-01-05 18:40:00|16080.9|16079.9|16084.4|16083.4|16085|16084|16080.7|16079.7|124
1641408010000|2022-01-05 18:40:10|16084.2|16083.2|16085.9|16084.9|16087.9|16086.9|16084|16083|126
1641408020000|2022-01-05 18:40:20|16085.8|16084.8|16087.2|16086.2|16088.7|16087.7|16085.8|16084.8|123
1641408030000|2022-01-05 18:40:30|16087.4|16086.4|16088.2|16087.2|16089.9|16088.9|16086|16085|94
1641408040000|2022-01-05 18:40:40|16088|16087|16087.7|16086.7|16088.9|16087.9|16087.4|16086.4|65
1641408050000|2022-01-05 18:40:50|16087.5|16086.5|16086|16085|16089.9|16088.9|16086|16085|115
1641408060000|2022-01-05 18:41:00|16086.4|16085.4|16080.2|16079.2|16086.4|16085.4|16080.2|16079.2|132
1641408070000|2022-01-05 18:41:10|16080|16079|16080.9|16079.9|16082.9|16081.9|16079.7|16078.7|123
1641408080000|2022-01-05 18:41:20|16081|16080|16085.3|16084.3|16086.7|16085.7|16081|16080|109
1641408090000|2022-01-05 18:41:30|16085.7|16084.7|16081.9|16080.9|16085.8|16084.8|16081.4|16080.4|62
1641408100000|2022-01-05 18:41:40|16082.2|16081.2|16076.9|16075.9|16082.2|16081.2|16076.9|16075.9|108
1641408110000|2022-01-05 18:41:50|16076.7|16075.7|16076.7|16075.7|16078.2|16077.2|16076.2|16075.2|107
1641408120000|2022-01-05 18:42:00|16076.5|16075.5|16077.2|16076.2|16078.7|16077.7|16076.4|16075.4|91
1641408130000|2022-01-05 18:42:10|16077.4|16076.4|16074.4|16073.4|16077.7|16076.7|16074.4|16073.4|106
1641408140000|2022-01-05 18:42:20|16074.7|16073.7|16073.9|16072.9|16076.2|16075.2|16073.7|16072.7|88
1641408150000|2022-01-05 18:42:30|16074.4|16073.4|16077.2|16076.2|16077.9|16076.9|16074.4|16073.4|64
1641408160000|2022-01-05 18:42:40|16077|16076|16078.4|16077.4|16078.9|16077.9|16076.7|16075.7|51
1641408170000|2022-01-05 18:42:50|16078.3|16077.3|16078.9|16077.9|16078.9|16077.9|16077.4|16076.4|29
1641408180000|2022-01-05 18:43:00|16080.4|16079.4|16078.4|16077.4|16081.4|16080.4|16078.4|16077.4|56
1641408190000|2022-01-05 18:43:10|16078.2|16077.2|16078.9|16077.9|16079.4|16078.4|16077.4|16076.4|49
1641408200000|2022-01-05 18:43:20|16079.2|16078.2|16081.7|16080.7|16084.8|16083.8|16078.8|16077.8|133
1641408210000|2022-01-05 18:43:30|16081.5|16080.5|16080.9|16079.9|16082.2|16081.2|16080.2|16079.2|40
1641408220000|2022-01-05 18:43:40|16080.8|16079.8|16082.3|16081.3|16082.8|16081.8|16080.8|16079.8|46
1641408230000|2022-01-05 18:43:50|16081.9|16080.9|16081.9|16080.9|16083.2|16082.2|16080.7|16079.7|56
1641408240000|2022-01-05 18:44:00|16082.2|16081.2|16080.7|16079.7|16085.4|16084.4|16080.7|16079.7|88
1641408250000|2022-01-05 18:44:10|16080.4|16079.4|16078.2|16077.2|16080.5|16079.5|16077.2|16076.2|70
1641408260000|2022-01-05 18:44:20|16078.3|16077.3|16078.7|16077.7|16078.9|16077.9|16076.9|16075.9|28
1641408270000|2022-01-05 18:44:30|16078.9|16077.9|16077.4|16076.4|16080.9|16079.9|16077.4|16076.4|90
1641408280000|2022-01-05 18:44:40|16077.3|16076.3|16076.5|16075.5|16078|16077|16076.2|16075.2|48
1641408290000|2022-01-05 18:44:50|16076.4|16075.4|16078.4|16077.4|16079.2|16078.2|16075.7|16074.7|134
1641408300000|2022-01-05 18:45:00|16078.3|16077.3|16076.8|16075.8|16079|16078|16076.4|16075.4|74
1641408310000|2022-01-05 18:45:10|16076.7|16075.7|16079|16078|16082.2|16081.2|16076.7|16075.7|89
1641408320000|2022-01-05 18:45:20|16079.2|16078.2|16081.9|16080.9|16082.7|16081.7|16079.2|16078.2|133
1641408330000|2022-01-05 18:45:30|16082|16081|16082.2|16081.2|16085.9|16084.9|16081.9|16080.9|125
1641408340000|2022-01-05 18:45:40|16082|16081|16079.9|16078.9|16082.9|16081.9|16079.9|16078.9|45
1641408350000|2022-01-05 18:45:50|16080.4|16079.4|16081.4|16080.4|16082.4|16081.4|16079.7|16078.7|39
1641408360000|2022-01-05 18:46:00|16081.2|16080.2|16079.4|16078.4|16082.2|16081.2|16078.2|16077.2|68
1641408370000|2022-01-05 18:46:10|16079.5|16078.5|16078.4|16077.4|16080.2|16079.2|16077.2|16076.2|87
1641408380000|2022-01-05 18:46:20|16078.7|16077.7|16078.5|16077.5|16078.7|16077.7|16076.7|16075.7|42
1641408390000|2022-01-05 18:46:30|16078.7|16077.7|16076.4|16075.4|16079.4|16078.4|16076.2|16075.2|62
1641408400000|2022-01-05 18:46:40|16076.9|16075.9|16076.5|16075.5|16077.9|16076.9|16076.2|16075.2|59
1641408410000|2022-01-05 18:46:50|16076.7|16075.7|16076.4|16075.4|16078.7|16077.7|16075.7|16074.7|60
1641408420000|2022-01-05 18:47:00|16075.7|16074.7|16074.9|16073.9|16076.2|16075.2|16074.2|16073.2|72
1641408430000|2022-01-05 18:47:10|16075|16074|16076.9|16075.9|16077.9|16076.9|16073.9|16072.9|78
1641408440000|2022-01-05 18:47:20|16077|16076|16075.4|16074.4|16077.9|16076.9|16075.4|16074.4|27
1641408450000|2022-01-05 18:47:30|16075.9|16074.9|16075.9|16074.9|16076.7|16075.7|16075|16074|41
1641408460000|2022-01-05 18:47:40|16076.2|16075.2|16076.4|16075.4|16077|16076|16075.9|16074.9|42
1641408470000|2022-01-05 18:47:50|16076.3|16075.3|16076.2|16075.2|16077.2|16076.2|16075.9|16074.9|80
1641408480000|2022-01-05 18:48:00|16076.4|16075.4|16070.9|16069.9|16076.7|16075.7|16070.7|16069.7|178
1641408490000|2022-01-05 18:48:10|16070.7|16069.7|16071.8|16070.8|16072.2|16071.2|16070.2|16069.2|169
1641408500000|2022-01-05 18:48:20|16071.7|16070.7|16072.2|16071.2|16072.7|16071.7|16071.2|16070.2|61
1641408510000|2022-01-05 18:48:30|16071.4|16070.4|16072.4|16071.4|16073.7|16072.7|16071.3|16070.3|142
1641408520000|2022-01-05 18:48:40|16072.3|16071.3|16071.7|16070.7|16072.9|16071.9|16071.2|16070.2|41
1641408530000|2022-01-05 18:48:50|16071.5|16070.5|16070.8|16069.8|16071.7|16070.7|16070.4|16069.4|78
1641408540000|2022-01-05 18:49:00|16070.7|16069.7|16066.2|16065.2|16070.8|16069.8|16065.7|16064.7|290
1641408550000|2022-01-05 18:49:10|16066.7|16065.7|16065.9|16064.9|16067.4|16066.4|16065.3|16064.3|133
1641408560000|2022-01-05 18:49:20|16065.8|16064.8|16065.9|16064.9|16067.2|16066.2|16062.4|16061.4|404
1641408570000|2022-01-05 18:49:30|16065.7|16064.7|16064.4|16063.4|16067.9|16066.9|16063.9|16062.9|131
1641408580000|2022-01-05 18:49:40|16063.8|16062.8|16062.9|16061.9|16064.8|16063.8|16062.8|16061.8|139
1641408590000|2022-01-05 18:49:50|16063|16062|16064.7|16063.7|16064.9|16063.9|16062.8|16061.8|94
1641408600000|2022-01-05 18:50:00|16064.2|16063.2|16064.7|16063.7|16067|16066|16063.7|16062.7|146
1641408610000|2022-01-05 18:50:10|16065.4|16064.4|16067.5|16066.5|16067.9|16066.9|16063.4|16062.4|126
1641408620000|2022-01-05 18:50:20|16067.4|16066.4|16070.5|16069.5|16071.8|16070.8|16067.4|16066.4|213
1641408630000|2022-01-05 18:50:30|16070.7|16069.7|16072.4|16071.4|16072.5|16071.5|16070.2|16069.2|94
1641408640000|2022-01-05 18:50:40|16071.9|16070.9|16072.7|16071.7|16074|16073|16071.2|16070.2|95
1641408650000|2022-01-05 18:50:50|16072.4|16071.4|16072.2|16071.2|16072.9|16071.9|16070.9|16069.9|61
1641408660000|2022-01-05 18:51:00|16072.4|16071.4|16070.8|16069.8|16072.4|16071.4|16069.8|16068.8|62
1641408670000|2022-01-05 18:51:10|16070.9|16069.9|16069.5|16068.5|16071|16070|16068.3|16067.3|135
1641408680000|2022-01-05 18:51:20|16069.7|16068.7|16067.4|16066.4|16069.7|16068.7|16067.4|16066.4|58
1641408690000|2022-01-05 18:51:30|16067.3|16066.3|16066.9|16065.9|16067.7|16066.7|16066.7|16065.7|87
1641408700000|2022-01-05 18:51:40|16067.2|16066.2|16068.2|16067.2|16068.3|16067.3|16067.2|16066.2|33
1641408710000|2022-01-05 18:51:50|16067.7|16066.7|16065.9|16064.9|16067.9|16066.9|16065.8|16064.8|47
1641408720000|2022-01-05 18:52:00|16067.2|16066.2|16065.4|16064.4|16067.2|16066.2|16064|16063|129
1641408730000|2022-01-05 18:52:10|16065.7|16064.7|16066.2|16065.2|16069|16068|16065.7|16064.7|117
1641408740000|2022-01-05 18:52:20|16066.5|16065.5|16071.4|16070.4|16071.4|16070.4|16066.2|16065.2|92
1641408750000|2022-01-05 18:52:30|16071.3|16070.3|16071.4|16070.4|16072.2|16071.2|16070.9|16069.9|51
1641408760000|2022-01-05 18:52:40|16071.2|16070.2|16071.9|16070.9|16072.4|16071.4|16071.2|16070.2|50
1641408770000|2022-01-05 18:52:50|16072.2|16071.2|16073.2|16072.2|16074.4|16073.4|16072|16071|139
1641408780000|2022-01-05 18:53:00|16073|16072|16072.7|16071.7|16073|16072|16071.7|16070.7|47
1641408790000|2022-01-05 18:53:10|16072.9|16071.9|16078.7|16077.7|16079.9|16078.9|16072.5|16071.5|253
1641408800000|2022-01-05 18:53:20|16078.8|16077.8|16079.2|16078.2|16079.8|16078.8|16077.2|16076.2|113
1641408810000|2022-01-05 18:53:30|16079.4|16078.4|16078.7|16077.7|16079.8|16078.8|16077.2|16076.2|83
1641408820000|2022-01-05 18:53:40|16078.4|16077.4|16078|16077|16078.8|16077.8|16076.7|16075.7|78
1641408830000|2022-01-05 18:53:50|16077.7|16076.7|16075.2|16074.2|16077.7|16076.7|16075|16074|110
1641408840000|2022-01-05 18:54:00|16075.4|16074.4|16076.7|16075.7|16078.2|16077.2|16074.9|16073.9|86
1641408850000|2022-01-05 18:54:10|16076.9|16075.9|16078.2|16077.2|16079.2|16078.2|16076|16075|70
1641408860000|2022-01-05 18:54:20|16077.9|16076.9|16075.4|16074.4|16078.2|16077.2|16074.7|16073.7|88
1641408870000|2022-01-05 18:54:30|16075.5|16074.5|16074.4|16073.4|16076.3|16075.3|16074.4|16073.4|37
1641408880000|2022-01-05 18:54:40|16074.9|16073.9|16074.4|16073.4|16075.5|16074.5|16074.2|16073.2|91
1641408890000|2022-01-05 18:54:50|16074.3|16073.3|16074.2|16073.2|16074.4|16073.4|16073.2|16072.2|35
1641408900000|2022-01-05 18:55:00|16074.4|16073.4|16074.4|16073.4|16074.7|16073.7|16073.7|16072.7|90
1641408910000|2022-01-05 18:55:10|16074.5|16073.5|16073.9|16072.9|16075.4|16074.4|16072.9|16071.9|88
1641408920000|2022-01-05 18:55:20|16073.7|16072.7|16074.9|16073.9|16075.2|16074.2|16073.4|16072.4|82
1641408930000|2022-01-05 18:55:30|16075.9|16074.9|16075.8|16074.8|16076.9|16075.9|16074.9|16073.9|117
1641408940000|2022-01-05 18:55:40|16076.2|16075.2|16076.4|16075.4|16076.7|16075.7|16075.4|16074.4|50
1641408950000|2022-01-05 18:55:50|16076.3|16075.3|16076.9|16075.9|16076.9|16075.9|16075.9|16074.9|24
1641408960000|2022-01-05 18:56:00|16076.8|16075.8|16079.3|16078.3|16082|16081|16076.7|16075.7|375
1641408970000|2022-01-05 18:56:10|16079|16078|16079|16078|16079.2|16078.2|16076.8|16075.8|105
1641408980000|2022-01-05 18:56:20|16078.9|16077.9|16079.8|16078.8|16080.7|16079.7|16078.9|16077.9|60
1641408990000|2022-01-05 18:56:30|16079.5|16078.5|16079.5|16078.5|16080.2|16079.2|16079.2|16078.2|40
1641409000000|2022-01-05 18:56:40|16079.7|16078.7|16078.8|16077.8|16079.8|16078.8|16078|16077|93
1641409010000|2022-01-05 18:56:50|16078.9|16077.9|16078.7|16077.7|16079.3|16078.3|16078|16077|30
1641409020000|2022-01-05 18:57:00|16079|16078|16078.8|16077.8|16079.8|16078.8|16078.2|16077.2|64
1641409030000|2022-01-05 18:57:10|16078.7|16077.7|16079.4|16078.4|16079.9|16078.9|16078.4|16077.4|55
1641409040000|2022-01-05 18:57:20|16079.8|16078.8|16080.5|16079.5|16080.8|16079.8|16079|16078|43
1641409050000|2022-01-05 18:57:30|16080.7|16079.7|16079.9|16078.9|16081.2|16080.2|16079.8|16078.8|34
1641409060000|2022-01-05 18:57:40|16078.9|16077.9|16075.2|16074.2|16078.9|16077.9|16073.4|16072.4|149
1641409070000|2022-01-05 18:57:50|16075|16074|16075.5|16074.5|16076.7|16075.7|16075|16074|40
1641409080000|2022-01-05 18:58:00|16075.4|16074.4|16072.3|16071.3|16076.2|16075.2|16071.9|16070.9|111
1641409090000|2022-01-05 18:58:10|16072|16071|16072.3|16071.3|16072.5|16071.5|16071.3|16070.3|74
1641409100000|2022-01-05 18:58:20|16072.2|16071.2|16072.3|16071.3|16072.8|16071.8|16071.7|16070.7|38
1641409110000|2022-01-05 18:58:30|16072|16071|16073.8|16072.8|16074|16073|16071.9|16070.9|56
1641409120000|2022-01-05 18:58:40|16073|16072|16071.4|16070.4|16073|16072|16071.4|16070.4|40
1641409130000|2022-01-05 18:58:50|16071.3|16070.3|16069.3|16068.3|16071.8|16070.8|16069.3|16068.3|125
1641409140000|2022-01-05 18:59:00|16069.2|16068.2|16069.5|16068.5|16069.5|16068.5|16065.9|16064.9|130
1641409150000|2022-01-05 18:59:10|16069.2|16068.2|16073.7|16072.7|16073.7|16072.7|16069.2|16068.2|89
1641409160000|2022-01-05 18:59:20|16073.5|16072.5|16070|16069|16073.5|16072.5|16070|16069|79
1641409170000|2022-01-05 18:59:30|16069.9|16068.9|16070.3|16069.3|16071.3|16070.3|16069.3|16068.3|30
1641409180000|2022-01-05 18:59:40|16069.9|16068.9|16075.3|16074.3|16076|16075|16069.4|16068.4|109
1641409190000|2022-01-05 18:59:50|16077|16076|16075.2|16074.2|16077|16076|16075.2|16074.2|64
1641409200000|2022-01-05 19:00:00|16074.9|16073.9|16073.2|16072.2|16075.2|16074.2|16070.7|16069.7|93
1641409210000|2022-01-05 19:00:10|16073.7|16072.7|16074|16073|16075|16074|16072.8|16071.8|41
1641409220000|2022-01-05 19:00:20|16074.5|16073.5|16069.2|16068.2|16074.5|16073.5|16067.3|16066.3|154
1641409230000|2022-01-05 19:00:30|16069|16068|16071.2|16070.2|16071.9|16070.9|16067.8|16066.8|63
1641409240000|2022-01-05 19:00:40|16071|16070|16070.8|16069.8|16072.2|16071.2|16069|16068|102
1641409250000|2022-01-05 19:00:50|16070.7|16069.7|16071.3|16070.3|16071.8|16070.8|16069.7|16068.7|43
1641409260000|2022-01-05 19:01:00|16070.3|16069.3|16069.9|16068.9|16071.3|16070.3|16067.4|16066.4|95
1641409270000|2022-01-05 19:01:10|16070|16069|16072.2|16071.2|16073.2|16072.2|16069.4|16068.4|104
1641409280000|2022-01-05 19:01:20|16072|16071|16074.3|16073.3|16074.4|16073.4|16071.3|16070.3|125
1641409290000|2022-01-05 19:01:30|16073.8|16072.8|16074|16073|16074.5|16073.5|16072.4|16071.4|100
1641409300000|2022-01-05 19:01:40|16073.9|16072.9|16071|16070|16074.5|16073.5|16070.2|16069.2|54
1641409310000|2022-01-05 19:01:50|16071.2|16070.2|16073.9|16072.9|16074.9|16073.9|16067.3|16066.3|158
1641409320000|2022-01-05 19:02:00|16073.8|16072.8|16099.7|16098.7|16100.5|16099.5|16072.9|16071.9|1152
1641409330000|2022-01-05 19:02:10|16099.9|16098.9|16123.7|16122.7|16124.2|16123.2|16099.7|16098.7|1511
1641409340000|2022-01-05 19:02:20|16124.3|16123.3|16136.2|16135.2|16137.2|16136.2|16121|16120|1229
1641409350000|2022-01-05 19:02:30|16135.4|16134.4|16118|16117|16136.9|16135.9|16117.5|16116.5|1100
1641409360000|2022-01-05 19:02:40|16117.8|16116.8|16114|16113|16119.4|16118.4|16111.5|16110.5|612
1641409370000|2022-01-05 19:02:50|16113.8|16112.8|16104.8|16103.8|16114.5|16113.5|16103.7|16102.7|499
1641409380000|2022-01-05 19:03:00|16104.2|16103.2|16090.2|16089.2|16104.2|16103.2|16089.5|16088.5|554
1641409390000|2022-01-05 19:03:10|16089.8|16088.8|16094.4|16093.4|16104.4|16103.4|16089.7|16088.7|686
1641409400000|2022-01-05 19:03:20|16093.2|16092.2|16065.3|16064.3|16093.2|16092.2|16065.2|16064.2|952
1641409410000|2022-01-05 19:03:30|16065.9|16064.9|16080.7|16079.7|16084.5|16083.5|16057.4|16056.4|1270
1641409420000|2022-01-05 19:03:40|16080|16079|16095.5|16094.5|16100|16099|16075.7|16074.7|914
1641409430000|2022-01-05 19:03:50|16095.2|16094.2|16076.7|16075.7|16101.8|16100.8|16068.9|16067.9|1102
1641409440000|2022-01-05 19:04:00|16076.4|16075.4|16083.5|16082.5|16084.3|16083.3|16065.2|16064.2|686
1641409450000|2022-01-05 19:04:10|16083.7|16082.7|16078.8|16077.8|16092.2|16091.2|16078.5|16077.5|620
1641409460000|2022-01-05 19:04:20|16073.3|16072.3|16072.8|16071.8|16078.7|16077.7|16067.7|16066.7|812
1641409470000|2022-01-05 19:04:30|16072.9|16071.9|16074.2|16073.2|16083|16082|16069.2|16068.2|398
1641409480000|2022-01-05 19:04:40|16074.3|16073.3|16048.9|16047.9|16075|16074|16048.2|16047.2|1550
1641409490000|2022-01-05 19:04:50|16049|16048|16046|16045|16055.4|16054.4|16043.3|16042.3|1217
1641409500000|2022-01-05 19:05:00|16045.8|16044.8|16052|16051|16056.5|16055.5|16042.8|16041.8|911
1641409510000|2022-01-05 19:05:10|16051.9|16050.9|16031.7|16030.7|16056.7|16055.7|16031.4|16030.4|2181
1641409520000|2022-01-05 19:05:20|16032.8|16031.8|16028.8|16027.8|16033.9|16032.9|16020.4|16019.4|1617
1641409530000|2022-01-05 19:05:30|16027.7|16026.7|16023.3|16022.3|16038|16037|16022.2|16021.2|567
1641409540000|2022-01-05 19:05:40|16022.8|16021.8|16014.7|16013.7|16023.7|16022.7|16014.7|16013.7|1310
1641409550000|2022-01-05 19:05:50|16014.8|16013.8|16024.5|16023.5|16032.4|16031.4|16013.4|16012.4|1025
1641409560000|2022-01-05 19:06:00|16024.4|16023.4|16028.5|16027.5|16039.3|16038.3|16024.3|16023.3|953
1641409570000|2022-01-05 19:06:10|16028.4|16027.4|16044.9|16043.9|16046|16045|16024.4|16023.4|677
1641409580000|2022-01-05 19:06:20|16045.5|16044.5|16044.9|16043.9|16057|16056|16044.4|16043.4|1078
1641409590000|2022-01-05 19:06:30|16045.2|16044.2|16043.8|16042.8|16052.3|16051.3|16039.7|16038.7|741
1641409600000|2022-01-05 19:06:40|16043.5|16042.5|16047.5|16046.5|16050.5|16049.5|16035.4|16034.4|506
1641409610000|2022-01-05 19:06:50|16046.7|16045.7|16035.4|16034.4|16047|16046|16034.7|16033.7|341
1641409620000|2022-01-05 19:07:00|16035|16034|16042.2|16041.2|16053.3|16052.3|16034.9|16033.9|715
1641409630000|2022-01-05 19:07:10|16041|16040|16034.7|16033.7|16041.5|16040.5|16026.9|16025.9|585
1641409640000|2022-01-05 19:07:20|16034.9|16033.9|16033.3|16032.3|16042.8|16041.8|16033.3|16032.3|305
1641409650000|2022-01-05 19:07:30|16032.4|16031.4|16035.5|16034.5|16039.8|16038.8|16031.7|16030.7|197
1641409660000|2022-01-05 19:07:40|16035.7|16034.7|16051.7|16050.7|16056|16055|16034.7|16033.7|446
1641409670000|2022-01-05 19:07:50|16051.3|16050.3|16040.3|16039.3|16052|16051|16038.5|16037.5|350
1641409680000|2022-01-05 19:08:00|16040.2|16039.2|16044.4|16043.4|16047.3|16046.3|16039.5|16038.5|214
1641409690000|2022-01-05 19:08:10|16044.5|16043.5|16053|16052|16053|16052|16043|16042|299
1641409700000|2022-01-05 19:08:20|16055.5|16054.5|16057.5|16056.5|16063.3|16062.3|16052.4|16051.4|557
1641409710000|2022-01-05 19:08:30|16057|16056|16070|16069|16071.7|16070.7|16054|16053|643
1641409720000|2022-01-05 19:08:40|16069.8|16068.8|16063|16062|16072|16071|16061.5|16060.5|442
1641409730000|2022-01-05 19:08:50|16063.3|16062.3|16067|16066|16067.7|16066.7|16059.4|16058.4|281
1641409740000|2022-01-05 19:09:00|16066.8|16065.8|16065.7|16064.7|16073.8|16072.8|16064.4|16063.4|416
1641409750000|2022-01-05 19:09:10|16065.3|16064.3|16048|16047|16065.9|16064.9|16046.3|16045.3|595
1641409760000|2022-01-05 19:09:20|16048.3|16047.3|16048.4|16047.4|16051.2|16050.2|16038.5|16037.5|594
1641409770000|2022-01-05 19:09:30|16048.5|16047.5|16042.7|16041.7|16050.9|16049.9|16039|16038|454
1641409780000|2022-01-05 19:09:40|16042.4|16041.4|16034.5|16033.5|16043.8|16042.8|16030.9|16029.9|496
1641409790000|2022-01-05 19:09:50|16034.9|16033.9|16036|16035|16036.2|16035.2|16026.9|16025.9|629
1641409800000|2022-01-05 19:10:00|16036.9|16035.9|16032.5|16031.5|16038.2|16037.2|16026.4|16025.4|512
1641409810000|2022-01-05 19:10:10|16032.7|16031.7|16032.4|16031.4|16033.8|16032.8|16025.2|16024.2|384
1641409820000|2022-01-05 19:10:20|16031.8|16030.8|16024.8|16023.8|16033.7|16032.7|16023.8|16022.8|433
1641409830000|2022-01-05 19:10:30|16024.9|16023.9|16025.5|16024.5|16028.8|16027.8|16024|16023|219
1641409840000|2022-01-05 19:10:40|16025.9|16024.9|16020.3|16019.3|16026.5|16025.5|16020.3|16019.3|364
1641409850000|2022-01-05 19:10:50|16020.2|16019.2|16021.7|16020.7|16024.9|16023.9|16019.7|16018.7|657
1641409860000|2022-01-05 19:11:00|16021.5|16020.5|16016.2|16015.2|16029.4|16028.4|16015|16014|902
1641409870000|2022-01-05 19:11:10|16016.4|16015.4|16016.7|16015.7|16017.2|16016.2|16010.5|16009.5|522
1641409880000|2022-01-05 19:11:20|16016.4|16015.4|16012.9|16011.9|16017.7|16016.7|16011.3|16010.3|600
1641409890000|2022-01-05 19:11:30|16013.2|16012.2|16015.2|16014.2|16016.4|16015.4|16010.2|16009.2|383
1641409900000|2022-01-05 19:11:40|16015.9|16014.9|16014.4|16013.4|16020.3|16019.3|16014.4|16013.4|623
1641409910000|2022-01-05 19:11:50|16015|16014|16009.4|16008.4|16016|16015|16005.4|16004.4|1157
1641409920000|2022-01-05 19:12:00|16009.7|16008.7|16010.2|16009.2|16014.2|16013.2|16008.3|16007.3|472
1641409930000|2022-01-05 19:12:10|16011|16010|16011.5|16010.5|16012.2|16011.2|16006|16005|328
1641409940000|2022-01-05 19:12:20|16011.4|16010.4|16012|16011|16013.5|16012.5|16009.9|16008.9|251
1641409950000|2022-01-05 19:12:30|16011.9|16010.9|15999.5|15998.5|16013.2|16012.2|15999.5|15998.5|798
1641409960000|2022-01-05 19:12:40|16000.3|15999.3|15998|15997|16003.9|16002.9|15997.2|15996.2|547
1641409970000|2022-01-05 19:12:50|15998.5|15997.5|15997.3|15996.3|16000.2|15999.2|15994.4|15993.4|637
1641409980000|2022-01-05 19:13:00|15996.9|15995.9|15995.8|15994.8|16001.4|16000.4|15992.4|15991.4|579
1641409990000|2022-01-05 19:13:10|15996.2|15995.2|15994.7|15993.7|15998|15997|15994.5|15993.5|346
1641410000000|2022-01-05 19:13:20|15994.5|15993.5|15989.9|15988.9|15994.7|15993.7|15987.7|15986.7|927
1641410010000|2022-01-05 19:13:30|15990.2|15989.2|15985.2|15984.2|15992.8|15991.8|15984.7|15983.7|398
1641410020000|2022-01-05 19:13:40|15985|15984|15982.9|15981.9|15987.4|15986.4|15982.8|15981.8|538
1641410030000|2022-01-05 19:13:50|15981.8|15980.8|15981.7|15980.7|15983.9|15982.9|15977.5|15976.5|569
1641410040000|2022-01-05 19:14:00|15981.9|15980.9|15979.4|15978.4|15982.8|15981.8|15976.5|15975.5|602
1641410050000|2022-01-05 19:14:10|15979.3|15978.3|15980.4|15979.4|15981.7|15980.7|15976.3|15975.3|287
1641410060000|2022-01-05 19:14:20|15979.9|15978.9|15980.9|15979.9|15982.3|15981.3|15978.2|15977.2|292
1641410070000|2022-01-05 19:14:30|15981.2|15980.2|15992.7|15991.7|15993.3|15992.3|15977.9|15976.9|635
1641410080000|2022-01-05 19:14:40|15992.5|15991.5|15992.2|15991.2|15993.7|15992.7|15985.2|15984.2|300
1641410090000|2022-01-05 19:14:50|15992.3|15991.3|15992.8|15991.8|15995.7|15994.7|15990.7|15989.7|305
1641410100000|2022-01-05 19:15:00|15992|15991|15990.9|15989.9|15995.9|15994.9|15989.8|15988.8|300
1641410110000|2022-01-05 19:15:10|15990.5|15989.5|15989.5|15988.5|15991.8|15990.8|15983.7|15982.7|394
1641410120000|2022-01-05 19:15:20|15989.7|15988.7|15993.5|15992.5|15993.7|15992.7|15987.2|15986.2|262
1641410130000|2022-01-05 19:15:30|15993.4|15992.4|15992.8|15991.8|15994.4|15993.4|15990.2|15989.2|218
1641410140000|2022-01-05 19:15:40|15992.9|15991.9|16000.4|15999.4|16001.4|16000.4|15992.2|15991.2|493
1641410150000|2022-01-05 19:15:50|16000.2|15999.2|16003.7|16002.7|16004.9|16003.9|15998|15997|517
1641410160000|2022-01-05 19:16:00|16003.5|16002.5|16013.2|16012.2|16015.9|16014.9|16002.2|16001.2|820
1641410170000|2022-01-05 19:16:10|16013.7|16012.7|16008.7|16007.7|16013.8|16012.8|16008.3|16007.3|438
1641410180000|2022-01-05 19:16:20|16008.9|16007.9|16007.3|16006.3|16010.4|16009.4|16003.7|16002.7|435
1641410190000|2022-01-05 19:16:30|16007.4|16006.4|15998.4|15997.4|16009|16008|15998.2|15997.2|436
1641410200000|2022-01-05 19:16:40|15998.3|15997.3|15994.7|15993.7|15999.2|15998.2|15992.9|15991.9|443
1641410210000|2022-01-05 19:16:50|15995|15994|15995.2|15994.2|15995.2|15994.2|15991.5|15990.5|238
1641410220000|2022-01-05 19:17:00|15995.4|15994.4|15991.2|15990.2|15997.5|15996.5|15990.4|15989.4|299
1641410230000|2022-01-05 19:17:10|15991.3|15990.3|15994.3|15993.3|15995.8|15994.8|15991.3|15990.3|273
1641410240000|2022-01-05 19:17:20|15994.4|15993.4|15998.9|15997.9|16001|16000|15993.8|15992.8|283
1641410250000|2022-01-05 19:17:30|15998.7|15997.7|16002.9|16001.9|16004.2|16003.2|15996.7|15995.7|165
1641410260000|2022-01-05 19:17:40|16003.2|16002.2|16002.2|16001.2|16005.7|16004.7|16000.5|15999.5|317
1641410270000|2022-01-05 19:17:50|16002.7|16001.7|16000.7|15999.7|16003.7|16002.7|15998.4|15997.4|269
1641410280000|2022-01-05 19:18:00|16000.9|15999.9|15996|15995|16001.8|16000.8|15994.7|15993.7|267
1641410290000|2022-01-05 19:18:10|15996.4|15995.4|15998.2|15997.2|15998.8|15997.8|15995.2|15994.2|167
1641410300000|2022-01-05 19:18:20|15998|15997|15996.4|15995.4|15998.4|15997.4|15994.7|15993.7|127
1641410310000|2022-01-05 19:18:30|15995.8|15994.8|15991.7|15990.7|15995.8|15994.8|15988.9|15987.9|413
1641410320000|2022-01-05 19:18:40|15991.4|15990.4|15990.9|15989.9|15993.4|15992.4|15989.4|15988.4|212
1641410330000|2022-01-05 19:18:50|15990.7|15989.7|15983.2|15982.2|15990.9|15989.9|15982.4|15981.4|463
1641410340000|2022-01-05 19:19:00|15983.4|15982.4|15989.3|15988.3|15992.7|15991.7|15982.9|15981.9|479
1641410350000|2022-01-05 19:19:10|15989.2|15988.2|15987.3|15986.3|15989.5|15988.5|15986.3|15985.3|208
1641410360000|2022-01-05 19:19:20|15987.2|15986.2|15994.9|15993.9|15997.9|15996.9|15987.2|15986.2|333
1641410370000|2022-01-05 19:19:30|15995|15994|15992|15991|15996.2|15995.2|15991.7|15990.7|168
1641410380000|2022-01-05 19:19:40|15991.9|15990.9|15985.4|15984.4|15992.7|15991.7|15985.2|15984.2|345
1641410390000|2022-01-05 19:19:50|15985.7|15984.7|15985.9|15984.9|15988.9|15987.9|15984.8|15983.8|311
1641410400000|2022-01-05 19:20:00|15985.8|15984.8|15984.5|15983.5|15989.4|15988.4|15983.8|15982.8|249
1641410410000|2022-01-05 19:20:10|15984.9|15983.9|15984.4|15983.4|15986.7|15985.7|15982.7|15981.7|206
1641410420000|2022-01-05 19:20:20|15984.2|15983.2|15987.8|15986.8|15993.9|15992.9|15982.4|15981.4|516
1641410430000|2022-01-05 19:20:30|15987.9|15986.9|15990.2|15989.2|15993.2|15992.2|15986.9|15985.9|223
1641410440000|2022-01-05 19:20:40|15990|15989|15998.7|15997.7|16000.2|15999.2|15989.7|15988.7|248
1641410450000|2022-01-05 19:20:50|15998.2|15997.2|15999.2|15998.2|16000.3|15999.3|15992.9|15991.9|253
1641410460000|2022-01-05 19:21:00|15998.9|15997.9|15997.8|15996.8|15999|15998|15994.4|15993.4|180
1641410470000|2022-01-05 19:21:10|15997.9|15996.9|15989.4|15988.4|15998.7|15997.7|15986.3|15985.3|704
1641410480000|2022-01-05 19:21:20|15989.5|15988.5|15986.4|15985.4|15990.4|15989.4|15985.2|15984.2|357
1641410490000|2022-01-05 19:21:30|15985.9|15984.9|15983.9|15982.9|15986.9|15985.9|15982.2|15981.2|402
1641410500000|2022-01-05 19:21:40|15984.2|15983.2|15985.4|15984.4|15987|15986|15983.4|15982.4|119
1641410510000|2022-01-05 19:21:50|15985.5|15984.5|15979.4|15978.4|15986.4|15985.4|15976.9|15975.9|343
1641410520000|2022-01-05 19:22:00|15979.2|15978.2|15979.9|15978.9|15982.3|15981.3|15977.7|15976.7|226
1641410530000|2022-01-05 19:22:10|15980|15979|15980.8|15979.8|15986.9|15985.9|15980|15979|294
1641410540000|2022-01-05 19:22:20|15980.5|15979.5|15977.2|15976.2|15980.8|15979.8|15974.7|15973.7|313
1641410550000|2022-01-05 19:22:30|15976.9|15975.9|15969.3|15968.3|15978.5|15977.5|15967.7|15966.7|630
1641410560000|2022-01-05 19:22:40|15969.4|15968.4|15972.5|15971.5|15974.7|15973.7|15969|15968|391
1641410570000|2022-01-05 19:22:50|15971.2|15970.2|15975.7|15974.7|15978.3|15977.3|15971.2|15970.2|546
1641410580000|2022-01-05 19:23:00|15975.2|15974.2|15975.4|15974.4|15977.7|15976.7|15974.4|15973.4|250
1641410590000|2022-01-05 19:23:10|15975.5|15974.5|15973.2|15972.2|15976.2|15975.2|15972.4|15971.4|290
1641410600000|2022-01-05 19:23:20|15972.9|15971.9|15974.9|15973.9|15976.4|15975.4|15971.7|15970.7|173
1641410610000|2022-01-05 19:23:30|15974.7|15973.7|15973.7|15972.7|15975.4|15974.4|15971.8|15970.8|126
1641410620000|2022-01-05 19:23:40|15973.9|15972.9|15974.2|15973.2|15975|15974|15971.7|15970.7|147
1641410630000|2022-01-05 19:23:50|15974|15973|15973.9|15972.9|15975.2|15974.2|15971.7|15970.7|137
1641410640000|2022-01-05 19:24:00|15973.4|15972.4|15980.4|15979.4|15980.5|15979.5|15973.2|15972.2|382
1641410650000|2022-01-05 19:24:10|15980.7|15979.7|15983.4|15982.4|15984.9|15983.9|15977.5|15976.5|367
1641410660000|2022-01-05 19:24:20|15983.2|15982.2|15978.7|15977.7|15983.9|15982.9|15977.2|15976.2|206
1641410670000|2022-01-05 19:24:30|15978.4|15977.4|15980.7|15979.7|15983.2|15982.2|15977.5|15976.5|196
1641410680000|2022-01-05 19:24:40|15980.4|15979.4|15981|15980|15981.9|15980.9|15978.7|15977.7|118
1641410690000|2022-01-05 19:24:50|15980.9|15979.9|15980.7|15979.7|15981.7|15980.7|15977.5|15976.5|198
1641410700000|2022-01-05 19:25:00|15980.8|15979.8|15972.9|15971.9|15980.8|15979.8|15970.5|15969.5|364
1641410710000|2022-01-05 19:25:10|15974.2|15973.2|15975.2|15974.2|15976.7|15975.7|15972.4|15971.4|151
1641410720000|2022-01-05 19:25:20|15975|15974|15973.7|15972.7|15978.7|15977.7|15973.4|15972.4|291
1641410730000|2022-01-05 19:25:30|15973.5|15972.5|15971.2|15970.2|15975.2|15974.2|15970.9|15969.9|156
1641410740000|2022-01-05 19:25:40|15971.5|15970.5|15973.7|15972.7|15975.2|15974.2|15970.2|15969.2|286
1641410750000|2022-01-05 19:25:50|15973.4|15972.4|15971.9|15970.9|15973.7|15972.7|15970.2|15969.2|196
1641410760000|2022-01-05 19:26:00|15971.8|15970.8|15972.5|15971.5|15975.3|15974.3|15969.7|15968.7|196
1641410770000|2022-01-05 19:26:10|15972.3|15971.3|15970.4|15969.4|15972.7|15971.7|15966.4|15965.4|306
1641410780000|2022-01-05 19:26:20|15970.2|15969.2|15970.4|15969.4|15971.4|15970.4|15967.7|15966.7|158
1641410790000|2022-01-05 19:26:30|15970.7|15969.7|15977.7|15976.7|15977.7|15976.7|15968.3|15967.3|369
1641410800000|2022-01-05 19:26:40|15978.2|15977.2|15980.2|15979.2|15980.5|15979.5|15975.4|15974.4|390
1641410810000|2022-01-05 19:26:50|15980.3|15979.3|15982.4|15981.4|15985.4|15984.4|15977.9|15976.9|417
1641410820000|2022-01-05 19:27:00|15982.5|15981.5|15990.8|15989.8|15993.5|15992.5|15979.5|15978.5|779
1641410830000|2022-01-05 19:27:10|15991|15990|15988.7|15987.7|15992.7|15991.7|15987.7|15986.7|318
1641410840000|2022-01-05 19:27:20|15988.5|15987.5|15996.2|15995.2|15996.4|15995.4|15985.4|15984.4|488
1641410850000|2022-01-05 19:27:30|15995.9|15994.9|15999.3|15998.3|16002.9|16001.9|15995.4|15994.4|524
1641410860000|2022-01-05 19:27:40|15999.4|15998.4|15997.4|15996.4|16000.9|15999.9|15995.2|15994.2|321
1641410870000|2022-01-05 19:27:50|15997.2|15996.2|15994|15993|16001.4|16000.4|15992.9|15991.9|290
1641410880000|2022-01-05 19:28:00|15994.4|15993.4|15996.2|15995.2|15997.8|15996.8|15990.7|15989.7|313
1641410890000|2022-01-05 19:28:10|15995.7|15994.7|15988.9|15987.9|16003.9|16002.9|15988.9|15987.9|862
1641410900000|2022-01-05 19:28:20|15989.8|15988.8|15993.7|15992.7|15994.5|15993.5|15989.8|15988.8|519
1641410910000|2022-01-05 19:28:30|15993.9|15992.9|15992.5|15991.5|15993.9|15992.9|15989.7|15988.7|317
1641410920000|2022-01-05 19:28:40|15991.9|15990.9|15983.4|15982.4|15992.7|15991.7|15977.9|15976.9|477
1641410930000|2022-01-05 19:28:50|15983.5|15982.5|15975.4|15974.4|15983.5|15982.5|15973.7|15972.7|693
1641410940000|2022-01-05 19:29:00|15975.7|15974.7|15973.3|15972.3|15980.7|15979.7|15970.7|15969.7|534
1641410950000|2022-01-05 19:29:10|15973.4|15972.4|15979.4|15978.4|15980.3|15979.3|15972.5|15971.5|257
1641410960000|2022-01-05 19:29:20|15979.7|15978.7|15990.7|15989.7|15990.7|15989.7|15979.5|15978.5|297
1641410970000|2022-01-05 19:29:30|15990.4|15989.4|15985.2|15984.2|15990.4|15989.4|15983.5|15982.5|362
1641410980000|2022-01-05 19:29:40|15985|15984|15984.2|15983.2|15985.8|15984.8|15983|15982|128
1641410990000|2022-01-05 19:29:50|15985.7|15984.7|15981.5|15980.5|15985.9|15984.9|15980.2|15979.2|267
1641411000000|2022-01-05 19:30:00|15981.7|15980.7|15992.4|15991.4|15993|15992|15980.5|15979.5|407
1641411010000|2022-01-05 19:30:10|15992.2|15991.2|15994.5|15993.5|15996.8|15995.8|15991.4|15990.4|406
1641411020000|2022-01-05 19:30:20|15995|15994|15996|15995|15997.3|15996.3|15992.2|15991.2|207
1641411030000|2022-01-05 19:30:30|15995.9|15994.9|16001.4|16000.4|16003.7|16002.7|15994.7|15993.7|386
1641411040000|2022-01-05 19:30:40|16001.2|16000.2|16004.2|16003.2|16004.7|16003.7|16000|15999|254
1641411050000|2022-01-05 19:30:50|16003.9|16002.9|16001.4|16000.4|16004.7|16003.7|16001|16000|277
1641411060000|2022-01-05 19:31:00|16001.7|16000.7|15993|15992|16001.7|16000.7|15990.7|15989.7|1054
1641411070000|2022-01-05 19:31:10|15993.2|15992.2|15988.4|15987.4|15994.4|15993.4|15986.7|15985.7|372
1641411080000|2022-01-05 19:31:20|15988.3|15987.3|15993.7|15992.7|15994.3|15993.3|15987.9|15986.9|186
1641411090000|2022-01-05 19:31:30|15993.5|15992.5|15995.8|15994.8|15998.2|15997.2|15993.2|15992.2|267
1641411100000|2022-01-05 19:31:40|15995.7|15994.7|15993.3|15992.3|15996.9|15995.9|15993.3|15992.3|127
1641411110000|2022-01-05 19:31:50|15993.4|15992.4|15993.7|15992.7|15995.3|15994.3|15990.3|15989.3|201
1641411120000|2022-01-05 19:32:00|15994.2|15993.2|15985.7|15984.7|15994.9|15993.9|15983.9|15982.9|297
1641411130000|2022-01-05 19:32:10|15985.5|15984.5|15985.2|15984.2|15987.9|15986.9|15982.9|15981.9|187
1641411140000|2022-01-05 19:32:20|15986.3|15985.3|15988.4|15987.4|15989.2|15988.2|15986.2|15985.2|160
1641411150000|2022-01-05 19:32:30|15988.2|15987.2|15986.2|15985.2|15990.4|15989.4|15985.4|15984.4|146
1641411160000|2022-01-05 19:32:40|15985.2|15984.2|15983.7|15982.7|15986|15985|15982.7|15981.7|198
1641411170000|2022-01-05 19:32:50|15983.2|15982.2|15978.4|15977.4|15983.9|15982.9|15974.4|15973.4|530
1641411180000|2022-01-05 19:33:00|15978.2|15977.2|15985.2|15984.2|15985.4|15984.4|15977.7|15976.7|256
1641411190000|2022-01-05 19:33:10|15985.4|15984.4|15980.7|15979.7|15986.2|15985.2|15979.2|15978.2|220
1641411200000|2022-01-05 19:33:20|15980|15979|15976.2|15975.2|15980.2|15979.2|15974.4|15973.4|238
1641411210000|2022-01-05 19:33:30|15975.7|15974.7|15972.9|15971.9|15976|15975|15972.7|15971.7|281
1641411220000|2022-01-05 19:33:40|15972.4|15971.4|15965.4|15964.4|15973.2|15972.2|15964.4|15963.4|841
1641411230000|2022-01-05 19:33:50|15965.7|15964.7|15963.4|15962.4|15967.4|15966.4|15961.9|15960.9|522
1641411240000|2022-01-05 19:34:00|15963.7|15962.7|15964.4|15963.4|15968.2|15967.2|15959.9|15958.9|1074
1641411250000|2022-01-05 19:34:10|15964|15963|15963.9|15962.9|15965.4|15964.4|15962.8|15961.8|263
1641411260000|2022-01-05 19:34:20|15964.2|15963.2|15960.7|15959.7|15964.4|15963.4|15960.4|15959.4|191
1641411270000|2022-01-05 19:34:30|15960.4|15959.4|15954.9|15953.9|15960.9|15959.9|15954.4|15953.4|800
1641411280000|2022-01-05 19:34:40|15955.2|15954.2|15950.2|15949.2|15955.7|15954.7|15949.7|15948.7|688
1641411290000|2022-01-05 19:34:50|15950|15949|15950.9|15949.9|15952|15951|15948.2|15947.2|694
1641411300000|2022-01-05 19:35:00|15950.7|15949.7|15949.3|15948.3|15952.7|15951.7|15948.9|15947.9|476
1641411310000|2022-01-05 19:35:10|15949.2|15948.2|15948.9|15947.9|15950.9|15949.9|15948.4|15947.4|208
1641411320000|2022-01-05 19:35:20|15948.8|15947.8|15947.7|15946.7|15949.2|15948.2|15947.4|15946.4|222
1641411330000|2022-01-05 19:35:30|15947.8|15946.8|15950.9|15949.9|15951.9|15950.9|15945.4|15944.4|424
1641411340000|2022-01-05 19:35:40|15950.7|15949.7|15955.4|15954.4|15959.2|15958.2|15950.7|15949.7|603
1641411350000|2022-01-05 19:35:50|15955.2|15954.2|15949.7|15948.7|15956.8|15955.8|15947.4|15946.4|253
1641411360000|2022-01-05 19:36:00|15949.2|15948.2|15954.9|15953.9|15955|15954|15948.7|15947.7|300
1641411370000|2022-01-05 19:36:10|15955.2|15954.2|15953.7|15952.7|15957.4|15956.4|15953.7|15952.7|293
1641411380000|2022-01-05 19:36:20|15953.8|15952.8|15953.7|15952.7|15954.9|15953.9|15950.8|15949.8|171
1641411390000|2022-01-05 19:36:30|15953.8|15952.8|15957.4|15956.4|15959.7|15958.7|15952.8|15951.8|314
1641411400000|2022-01-05 19:36:40|15957.5|15956.5|15966.4|15965.4|15969.8|15968.8|15955.9|15954.9|754
1641411410000|2022-01-05 19:36:50|15966.7|15965.7|15965.8|15964.8|15967.7|15966.7|15963.7|15962.7|360
1641411420000|2022-01-05 19:37:00|15965.7|15964.7|15965.4|15964.4|15966.4|15965.4|15961.8|15960.8|267
1641411430000|2022-01-05 19:37:10|15965.2|15964.2|15962.3|15961.3|15966.9|15965.9|15961.2|15960.2|183
1641411440000|2022-01-05 19:37:20|15961.7|15960.7|15962.9|15961.9|15967.2|15966.2|15961.2|15960.2|172
1641411450000|2022-01-05 19:37:30|15962.8|15961.8|15962.3|15961.3|15962.9|15961.9|15959.9|15958.9|154
1641411460000|2022-01-05 19:37:40|15962.4|15961.4|15959.3|15958.3|15962.5|15961.5|15958.4|15957.4|116
1641411470000|2022-01-05 19:37:50|15959.4|15958.4|15964.9|15963.9|15965.2|15964.2|15959.4|15958.4|231
1641411480000|2022-01-05 19:38:00|15964.8|15963.8|15962.8|15961.8|15965|15964|15961.9|15960.9|297
1641411490000|2022-01-05 19:38:10|15962.7|15961.7|15960.4|15959.4|15963.2|15962.2|15957.8|15956.8|168
1641411500000|2022-01-05 19:38:20|15959.7|15958.7|15954.4|15953.4|15959.9|15958.9|15953.7|15952.7|233
1641411510000|2022-01-05 19:38:30|15954.9|15953.9|15953.9|15952.9|15956.4|15955.4|15952.3|15951.3|210
1641411520000|2022-01-05 19:38:40|15954.2|15953.2|15953|15952|15954.8|15953.8|15952.5|15951.5|136
1641411530000|2022-01-05 19:38:50|15952.9|15951.9|15948.2|15947.2|15952.9|15951.9|15946|15945|303
1641411540000|2022-01-05 19:39:00|15949.7|15948.7|15933.7|15932.7|15949.7|15948.7|15932.9|15931.9|952
1641411550000|2022-01-05 19:39:10|15933.8|15932.8|15934.4|15933.4|15936.9|15935.9|15932.7|15931.7|598
1641411560000|2022-01-05 19:39:20|15934.7|15933.7|15936.7|15935.7|15937.9|15936.9|15932.4|15931.4|618
1641411570000|2022-01-05 19:39:30|15936.9|15935.9|15934.4|15933.4|15940.4|15939.4|15930.4|15929.4|523
1641411580000|2022-01-05 19:39:40|15934.9|15933.9|15934.8|15933.8|15938.9|15937.9|15934.7|15933.7|264
1641411590000|2022-01-05 19:39:50|15934.7|15933.7|15939.2|15938.2|15939.5|15938.5|15932.7|15931.7|347
1641411600000|2022-01-05 19:40:00|15939.5|15938.5|15935.5|15934.5|15939.7|15938.7|15933.4|15932.4|249
1641411610000|2022-01-05 19:40:10|15935.4|15934.4|15933.4|15932.4|15936.3|15935.3|15931.2|15930.2|337
1641411620000|2022-01-05 19:40:20|15933.2|15932.2|15927.3|15926.3|15933.4|15932.4|15924.4|15923.4|1416
1641411630000|2022-01-05 19:40:30|15927.2|15926.2|15927.3|15926.3|15932.4|15931.4|15926.3|15925.3|336
1641411640000|2022-01-05 19:40:40|15927.2|15926.2|15922.4|15921.4|15928.9|15927.9|15920.5|15919.5|412
1641411650000|2022-01-05 19:40:50|15922.2|15921.2|15922.2|15921.2|15922.9|15921.9|15918.7|15917.7|517
1641411660000|2022-01-05 19:41:00|15921.9|15920.9|15922.3|15921.3|15924.7|15923.7|15917.7|15916.7|385
1641411670000|2022-01-05 19:41:10|15922.2|15921.2|15917.7|15916.7|15923.2|15922.2|15916.2|15915.2|386
1641411680000|2022-01-05 19:41:20|15917.9|15916.9|15918.7|15917.7|15920.4|15919.4|15915.7|15914.7|478
1641411690000|2022-01-05 19:41:30|15918.9|15917.9|15917.9|15916.9|15921.7|15920.7|15915.9|15914.9|333
1641411700000|2022-01-05 19:41:40|15917.8|15916.8|15918.4|15917.4|15919.5|15918.5|15915.9|15914.9|210
1641411710000|2022-01-05 19:41:50|15918.5|15917.5|15920.4|15919.4|15923.2|15922.2|15916.7|15915.7|222
1641411720000|2022-01-05 19:42:00|15920.7|15919.7|15922.8|15921.8|15927.9|15926.9|15920.7|15919.7|506
1641411730000|2022-01-05 19:42:10|15922.9|15921.9|15922.4|15921.4|15928.9|15927.9|15920.9|15919.9|403
1641411740000|2022-01-05 19:42:20|15922.9|15921.9|15923.2|15922.2|15924.4|15923.4|15919.7|15918.7|178
1641411750000|2022-01-05 19:42:30|15922.9|15921.9|15920.9|15919.9|15924.5|15923.5|15920.3|15919.3|232
1641411760000|2022-01-05 19:42:40|15920.7|15919.7|15917.2|15916.2|15921.4|15920.4|15916.2|15915.2|248
1641411770000|2022-01-05 19:42:50|15917.4|15916.4|15913.9|15912.9|15918.4|15917.4|15912.8|15911.8|507
1641411780000|2022-01-05 19:43:00|15913.7|15912.7|15911.9|15910.9|15916.2|15915.2|15911.4|15910.4|573
1641411790000|2022-01-05 19:43:10|15911.5|15910.5|15909.9|15908.9|15911.9|15910.9|15906.8|15905.8|660
1641411800000|2022-01-05 19:43:20|15909.7|15908.7|15905.9|15904.9|15910.4|15909.4|15904.9|15903.9|397
1641411810000|2022-01-05 19:43:30|15906.2|15905.2|15909.7|15908.7|15910.7|15909.7|15904.4|15903.4|406
1641411820000|2022-01-05 19:43:40|15909.9|15908.9|15913.9|15912.9|15914.2|15913.2|15907.3|15906.3|358
1641411830000|2022-01-05 19:43:50|15913.7|15912.7|15911.4|15910.4|15918.7|15917.7|15910.7|15909.7|673
1641411840000|2022-01-05 19:44:00|15911.2|15910.2|15910.4|15909.4|15917.4|15916.4|15909.7|15908.7|449
1641411850000|2022-01-05 19:44:10|15910.7|15909.7|15911.7|15910.7|15912.9|15911.9|15909.3|15908.3|146
1641411860000|2022-01-05 19:44:20|15911.2|15910.2|15908.3|15907.3|15912.4|15911.4|15907.9|15906.9|336
1641411870000|2022-01-05 19:44:30|15907.9|15906.9|15908.2|15907.2|15909.9|15908.9|15904.9|15903.9|269
1641411880000|2022-01-05 19:44:40|15907.5|15906.5|15902.9|15901.9|15907.7|15906.7|15902.2|15901.2|299
1641411890000|2022-01-05 19:44:50|15903.3|15902.3|15903.3|15902.3|15903.8|15902.8|15899.3|15898.3|390
1641411900000|2022-01-05 19:45:00|15903.4|15902.4|15904.9|15903.9|15906.9|15905.9|15900|15899|464
1641411910000|2022-01-05 19:45:10|15905.4|15904.4|15907.3|15906.3|15908.7|15907.7|15904.5|15903.5|337
1641411920000|2022-01-05 19:45:20|15907.4|15906.4|15907.9|15906.9|15912.4|15911.4|15903.2|15902.2|550
1641411930000|2022-01-05 19:45:30|15908.4|15907.4|15907.8|15906.8|15909.2|15908.2|15906.2|15905.2|174
1641411940000|2022-01-05 19:45:40|15907.4|15906.4|15907|15906|15909.8|15908.8|15906.9|15905.9|207
1641411950000|2022-01-05 19:45:50|15905.9|15904.9|15906.2|15905.2|15907|15906|15902.5|15901.5|567
1641411960000|2022-01-05 19:46:00|15905.9|15904.9|15902.4|15901.4|15905.9|15904.9|15900.7|15899.7|385
1641411970000|2022-01-05 19:46:10|15902.7|15901.7|15900.4|15899.4|15904.9|15903.9|15899.4|15898.4|393
1641411980000|2022-01-05 19:46:20|15900.5|15899.5|15894.4|15893.4|15902|15901|15893.2|15892.2|974
1641411990000|2022-01-05 19:46:30|15894.2|15893.2|15894.4|15893.4|15896.4|15895.4|15892.7|15891.7|411
1641412000000|2022-01-05 19:46:40|15894.3|15893.3|15901.7|15900.7|15906.9|15905.9|15893.9|15892.9|392
1641412010000|2022-01-05 19:46:50|15901.5|15900.5|15896.5|15895.5|15903.2|15902.2|15896.2|15895.2|347
1641412020000|2022-01-05 19:47:00|15895.4|15894.4|15893.9|15892.9|15895.9|15894.9|15888.4|15887.4|744
1641412030000|2022-01-05 19:47:10|15894.7|15893.7|15909.2|15908.2|15909.7|15908.7|15894.7|15893.7|509
1641412040000|2022-01-05 19:47:20|15909|15908|15907.9|15906.9|15915.2|15914.2|15906.4|15905.4|869
1641412050000|2022-01-05 19:47:30|15908.2|15907.2|15908.7|15907.7|15909.2|15908.2|15904.8|15903.8|336
1641412060000|2022-01-05 19:47:40|15908.9|15907.9|15907.7|15906.7|15911.9|15910.9|15907.2|15906.2|391
1641412070000|2022-01-05 19:47:50|15908.2|15907.2|15911.2|15910.2|15915.7|15914.7|15907.2|15906.2|410
1641412080000|2022-01-05 19:48:00|15910.9|15909.9|15903.5|15902.5|15910.9|15909.9|15903.4|15902.4|456
1641412090000|2022-01-05 19:48:10|15903.4|15902.4|15907.7|15906.7|15909.7|15908.7|15901.4|15900.4|382
1641412100000|2022-01-05 19:48:20|15907.5|15906.5|15913.2|15912.2|15914.4|15913.4|15907.4|15906.4|349
1641412110000|2022-01-05 19:48:30|15913.7|15912.7|15912.5|15911.5|15918.2|15917.2|15911.7|15910.7|431
1641412120000|2022-01-05 19:48:40|15912|15911|15912.3|15911.3|15912.4|15911.4|15906.7|15905.7|427
1641412130000|2022-01-05 19:48:50|15912.4|15911.4|15913.7|15912.7|15915.4|15914.4|15911.3|15910.3|242
1641412140000|2022-01-05 19:49:00|15913.4|15912.4|15917.9|15916.9|15921.2|15920.2|15912.2|15911.2|391
1641412150000|2022-01-05 19:49:10|15918.2|15917.2|15920.4|15919.4|15922.9|15921.9|15917.9|15916.9|719
1641412160000|2022-01-05 19:49:20|15921|15920|15921.9|15920.9|15924.9|15923.9|15918.7|15917.7|455
1641412170000|2022-01-05 19:49:30|15921.8|15920.8|15920.9|15919.9|15923.7|15922.7|15920.7|15919.7|274
1641412180000|2022-01-05 19:49:40|15921.7|15920.7|15920.3|15919.3|15922|15921|15918.2|15917.2|305
1641412190000|2022-01-05 19:49:50|15920.2|15919.2|15926.9|15925.9|15926.9|15925.9|15920.2|15919.2|395
1641412200000|2022-01-05 19:50:00|15926|15925|15926.4|15925.4|15930.9|15929.9|15921.9|15920.9|662
1641412210000|2022-01-05 19:50:10|15926.5|15925.5|15922.7|15921.7|15927.5|15926.5|15920.4|15919.4|419
1641412220000|2022-01-05 19:50:20|15922.4|15921.4|15921.9|15920.9|15923.9|15922.9|15921.7|15920.7|410
1641412230000|2022-01-05 19:50:30|15921.4|15920.4|15928.9|15927.9|15928.9|15927.9|15921.4|15920.4|434
1641412240000|2022-01-05 19:50:40|15928.7|15927.7|15927.2|15926.2|15928.7|15927.7|15924.9|15923.9|266
1641412250000|2022-01-05 19:50:50|15927.4|15926.4|15927.8|15926.8|15929.4|15928.4|15926.7|15925.7|279
1641412260000|2022-01-05 19:51:00|15927.2|15926.2|15927.7|15926.7|15930.9|15929.9|15923.9|15922.9|355
1641412270000|2022-01-05 19:51:10|15927.5|15926.5|15935.9|15934.9|15936.9|15935.9|15927.4|15926.4|446
1641412280000|2022-01-05 19:51:20|15936|15935|15933.4|15932.4|15937.4|15936.4|15931.9|15930.9|370
1641412290000|2022-01-05 19:51:30|15932.9|15931.9|15929.9|15928.9|15932.9|15931.9|15929.7|15928.7|258
1641412300000|2022-01-05 19:51:40|15930.2|15929.2|15929.9|15928.9|15930.2|15929.2|15927.9|15926.9|161
1641412310000|2022-01-05 19:51:50|15929.8|15928.8|15935.4|15934.4|15937.2|15936.2|15929.2|15928.2|201
1641412320000|2022-01-05 19:52:00|15935.7|15934.7|15930.8|15929.8|15936.8|15935.8|15930.4|15929.4|350
1641412330000|2022-01-05 19:52:10|15930.9|15929.9|15936.3|15935.3|15937|15936|15928.9|15927.9|250
1641412340000|2022-01-05 19:52:20|15936.2|15935.2|15931.8|15930.8|15936.9|15935.9|15931.7|15930.7|165
1641412350000|2022-01-05 19:52:30|15931.9|15930.9|15931.8|15930.8|15933.3|15932.3|15930.5|15929.5|159
1641412360000|2022-01-05 19:52:40|15931.9|15930.9|15935.2|15934.2|15937.2|15936.2|15931.4|15930.4|217
1641412370000|2022-01-05 19:52:50|15935|15934|15930.7|15929.7|15935.2|15934.2|15928.4|15927.4|446
1641412380000|2022-01-05 19:53:00|15930.4|15929.4|15926.2|15925.2|15934.2|15933.2|15926.2|15925.2|158
1641412390000|2022-01-05 19:53:10|15925.9|15924.9|15921.4|15920.4|15925.9|15924.9|15916.7|15915.7|528
1641412400000|2022-01-05 19:53:20|15921.2|15920.2|15919.4|15918.4|15921.7|15920.7|15917.4|15916.4|228
1641412410000|2022-01-05 19:53:30|15919.7|15918.7|15917.9|15916.9|15922|15921|15914.9|15913.9|261
1641412420000|2022-01-05 19:53:40|15917.7|15916.7|15916.9|15915.9|15918.7|15917.7|15912.8|15911.8|280
1641412430000|2022-01-05 19:53:50|15916.7|15915.7|15915.5|15914.5|15919.2|15918.2|15915|15914|129
1641412440000|2022-01-05 19:54:00|15915.9|15914.9|15922.7|15921.7|15922.9|15921.9|15915|15914|315
1641412450000|2022-01-05 19:54:10|15922.2|15921.2|15919.7|15918.7|15924.7|15923.7|15918.5|15917.5|232
1641412460000|2022-01-05 19:54:20|15920.4|15919.4|15918.8|15917.8|15925.7|15924.7|15918.8|15917.8|202
1641412470000|2022-01-05 19:54:30|15918.9|15917.9|15921.7|15920.7|15922.4|15921.4|15917.5|15916.5|106
1641412480000|2022-01-05 19:54:40|15921.9|15920.9|15927.2|15926.2|15929.7|15928.7|15921.9|15920.9|276
1641412490000|2022-01-05 19:54:50|15927.4|15926.4|15930.9|15929.9|15933.9|15932.9|15926.2|15925.2|363
1641412500000|2022-01-05 19:55:00|15930.7|15929.7|15920.9|15919.9|15930.7|15929.7|15920.9|15919.9|256
1641412510000|2022-01-05 19:55:10|15921|15920|15919.8|15918.8|15924.7|15923.7|15918.5|15917.5|307
1641412520000|2022-01-05 19:55:20|15919.7|15918.7|15915.9|15914.9|15920.7|15919.7|15915.8|15914.8|246
1641412530000|2022-01-05 19:55:30|15915.4|15914.4|15910.4|15909.4|15916.2|15915.2|15909.4|15908.4|353
1641412540000|2022-01-05 19:55:40|15910.2|15909.2|15910.4|15909.4|15911.9|15910.9|15908.4|15907.4|391
1641412550000|2022-01-05 19:55:50|15910.3|15909.3|15907.7|15906.7|15910.3|15909.3|15906.2|15905.2|331
1641412560000|2022-01-05 19:56:00|15907.4|15906.4|15912|15911|15913.4|15912.4|15905.9|15904.9|354
1641412570000|2022-01-05 19:56:10|15913.2|15912.2|15918.2|15917.2|15918.7|15917.7|15910.7|15909.7|312
1641412580000|2022-01-05 19:56:20|15918.4|15917.4|15915.9|15914.9|15919.4|15918.4|15915.7|15914.7|267
1641412590000|2022-01-05 19:56:30|15915.8|15914.8|15914.4|15913.4|15915.8|15914.8|15910.9|15909.9|231
1641412600000|2022-01-05 19:56:40|15914.2|15913.2|15912.2|15911.2|15917.9|15916.9|15912.2|15911.2|124
1641412610000|2022-01-05 19:56:50|15912.9|15911.9|15910.7|15909.7|15913.9|15912.9|15910.7|15909.7|119
1641412620000|2022-01-05 19:57:00|15910.3|15909.3|15910.7|15909.7|15913.3|15912.3|15909.2|15908.2|201
1641412630000|2022-01-05 19:57:10|15909|15908|15915.4|15914.4|15916.4|15915.4|15906.2|15905.2|332
1641412640000|2022-01-05 19:57:20|15915.3|15914.3|15922.7|15921.7|15924.7|15923.7|15915.3|15914.3|330
1641412650000|2022-01-05 19:57:30|15922.4|15921.4|15913.7|15912.7|15923.9|15922.9|15913.4|15912.4|223
1641412660000|2022-01-05 19:57:40|15913.9|15912.9|15905.9|15904.9|15913.9|15912.9|15904.3|15903.3|309
1641412670000|2022-01-05 19:57:50|15905.8|15904.8|15912|15911|15912.9|15911.9|15904.2|15903.2|222
1641412680000|2022-01-05 19:58:00|15911.9|15910.9|15915.9|15914.9|15916.7|15915.7|15911|15910|280
1641412690000|2022-01-05 19:58:10|15915.8|15914.8|15911.7|15910.7|15916.7|15915.7|15909.9|15908.9|166
1641412700000|2022-01-05 19:58:20|15911.9|15910.9|15915.9|15914.9|15917.9|15916.9|15910.9|15909.9|205
1641412710000|2022-01-05 19:58:30|15916.2|15915.2|15920.4|15919.4|15923.2|15922.2|15915.7|15914.7|268
1641412720000|2022-01-05 19:58:40|15920.3|15919.3|15915.2|15914.2|15920.4|15919.4|15915|15914|158
1641412730000|2022-01-05 19:58:50|15915.3|15914.3|15911.5|15910.5|15915.4|15914.4|15909.7|15908.7|223
1641412740000|2022-01-05 19:59:00|15911.4|15910.4|15913.4|15912.4|15915.4|15914.4|15909.7|15908.7|229
1641412750000|2022-01-05 19:59:10|15913.3|15912.3|15906.4|15905.4|15914.4|15913.4|15905.9|15904.9|223
1641412760000|2022-01-05 19:59:20|15906.7|15905.7|15909.3|15908.3|15911.3|15910.3|15905.9|15904.9|160
1641412770000|2022-01-05 19:59:30|15909.5|15908.5|15909.9|15908.9|15910.8|15909.8|15907.9|15906.9|131
1641412780000|2022-01-05 19:59:40|15910|15909|15910.2|15909.2|15912.9|15911.9|15908.2|15907.2|160
1641412790000|2022-01-05 19:59:50|15910.4|15909.4|15908.3|15907.3|15912.2|15911.2|15906.4|15905.4|164
1641412800000|2022-01-05 20:00:00|15908.4|15907.4|15907.2|15906.2|15908.9|15907.9|15901.5|15900.5|531
1641412810000|2022-01-05 20:00:10|15906.9|15905.9|15904.4|15903.4|15907.7|15906.7|15903.7|15902.7|150
1641412820000|2022-01-05 20:00:20|15904.3|15903.3|15907|15906|15909.7|15908.7|15896.7|15895.7|575
1641412830000|2022-01-05 20:00:30|15907.2|15906.2|15907.7|15906.7|15909.2|15908.2|15905.4|15904.4|224
1641412840000|2022-01-05 20:00:40|15908.7|15907.7|15894.7|15893.7|15908.7|15907.7|15894.4|15893.4|301
1641412850000|2022-01-05 20:00:50|15894.9|15893.9|15892.3|15891.3|15896.2|15895.2|15891.2|15890.2|300
1641412860000|2022-01-05 20:01:00|15891.7|15890.7|15888.5|15887.5|15895.9|15894.9|15888.4|15887.4|400
1641412870000|2022-01-05 20:01:10|15888.4|15887.4|15891.4|15890.4|15896.2|15895.2|15888.4|15887.4|427
1641412880000|2022-01-05 20:01:20|15891.2|15890.2|15890.4|15889.4|15892.5|15891.5|15888.5|15887.5|195
1641412890000|2022-01-05 20:01:30|15890.2|15889.2|15885.4|15884.4|15891.2|15890.2|15884.2|15883.2|408
1641412900000|2022-01-05 20:01:40|15885.2|15884.2|15883.8|15882.8|15887.7|15886.7|15883.4|15882.4|232
1641412910000|2022-01-05 20:01:50|15883.9|15882.9|15884.4|15883.4|15885.4|15884.4|15882.9|15881.9|223
1641412920000|2022-01-05 20:02:00|15884.2|15883.2|15881.4|15880.4|15886.9|15885.9|15880.9|15879.9|362
1641412930000|2022-01-05 20:02:10|15882.2|15881.2|15878.7|15877.7|15883.9|15882.9|15878.3|15877.3|453
1641412940000|2022-01-05 20:02:20|15878.9|15877.9|15877.5|15876.5|15881.5|15880.5|15875.7|15874.7|334
1641412950000|2022-01-05 20:02:30|15877.4|15876.4|15876.7|15875.7|15879|15878|15875.2|15874.2|420
1641412960000|2022-01-05 20:02:40|15876.8|15875.8|15874.7|15873.7|15877.4|15876.4|15874.2|15873.2|232
1641412970000|2022-01-05 20:02:50|15874.5|15873.5|15872.9|15871.9|15877.3|15876.3|15869.9|15868.9|417
1641412980000|2022-01-05 20:03:00|15872.7|15871.7|15880.8|15879.8|15885.2|15884.2|15872.7|15871.7|702
1641412990000|2022-01-05 20:03:10|15880.7|15879.7|15880|15879|15886.7|15885.7|15879.7|15878.7|314
1641413000000|2022-01-05 20:03:20|15879.7|15878.7|15881.5|15880.5|15882.2|15881.2|15877.8|15876.8|151
1641413010000|2022-01-05 20:03:30|15881.7|15880.7|15876.4|15875.4|15882.9|15881.9|15874.8|15873.8|214
1641413020000|2022-01-05 20:03:40|15876.7|15875.7|15876.8|15875.8|15878.8|15877.8|15875.7|15874.7|128
1641413030000|2022-01-05 20:03:50|15876.2|15875.2|15879.8|15878.8|15883.8|15882.8|15875.2|15874.2|207
1641413040000|2022-01-05 20:04:00|15879.9|15878.9|15876|15875|15883.9|15882.9|15875.8|15874.8|309
1641413050000|2022-01-05 20:04:10|15875.9|15874.9|15871|15870|15876.9|15875.9|15870.4|15869.4|308
1641413060000|2022-01-05 20:04:20|15872.2|15871.2|15868|15867|15873.5|15872.5|15868|15867|328
1641413070000|2022-01-05 20:04:30|15867.9|15866.9|15870.9|15869.9|15871.3|15870.3|15867.7|15866.7|334
1641413080000|2022-01-05 20:04:40|15870|15869|15868.7|15867.7|15873.4|15872.4|15867|15866|222
1641413090000|2022-01-05 20:04:50|15868.5|15867.5|15864.2|15863.2|15868.5|15867.5|15862.7|15861.7|394
1641413100000|2022-01-05 20:05:00|15864|15863|15870.4|15869.4|15874.9|15873.9|15864|15863|502
1641413110000|2022-01-05 20:05:10|15869.9|15868.9|15865|15864|15870.4|15869.4|15865|15864|214
1641413120000|2022-01-05 20:05:20|15864.9|15863.9|15865.9|15864.9|15866.9|15865.9|15861.9|15860.9|277
1641413130000|2022-01-05 20:05:30|15865.8|15864.8|15862.7|15861.7|15867.7|15866.7|15862.7|15861.7|258
1641413140000|2022-01-05 20:05:40|15863.3|15862.3|15856.9|15855.9|15864.5|15863.5|15855.2|15854.2|719
1641413150000|2022-01-05 20:05:50|15856.7|15855.7|15854.5|15853.5|15859.2|15858.2|15854.4|15853.4|294
1641413160000|2022-01-05 20:06:00|15854.3|15853.3|15858.7|15857.7|15860.4|15859.4|15854.2|15853.2|423
1641413170000|2022-01-05 20:06:10|15859.5|15858.5|15858.4|15857.4|15860.9|15859.9|15856.4|15855.4|456
1641413180000|2022-01-05 20:06:20|15858.5|15857.5|15859.7|15858.7|15862.4|15861.4|15855.9|15854.9|335
1641413190000|2022-01-05 20:06:30|15859.9|15858.9|15860.9|15859.9|15861.8|15860.8|15858.2|15857.2|225
1641413200000|2022-01-05 20:06:40|15860.7|15859.7|15860.2|15859.2|15864.2|15863.2|15860.2|15859.2|312
1641413210000|2022-01-05 20:06:50|15859.9|15858.9|15860.4|15859.4|15862.4|15861.4|15855.4|15854.4|398
1641413220000|2022-01-05 20:07:00|15860.9|15859.9|15857.4|15856.4|15865|15864|15857.4|15856.4|321
1641413230000|2022-01-05 20:07:10|15857.2|15856.2|15857.7|15856.7|15859.2|15858.2|15855|15854|161
1641413240000|2022-01-05 20:07:20|15857.5|15856.5|15854.9|15853.9|15858.4|15857.4|15854.7|15853.7|137
1641413250000|2022-01-05 20:07:30|15855.5|15854.5|15856.4|15855.4|15856.8|15855.8|15851.5|15850.5|418
1641413260000|2022-01-05 20:07:40|15855.9|15854.9|15844.4|15843.4|15856.2|15855.2|15844.4|15843.4|496
1641413270000|2022-01-05 20:07:50|15846.9|15845.9|15851.7|15850.7|15853.7|15852.7|15846.7|15845.7|414
1641413280000|2022-01-05 20:08:00|15851.4|15850.4|15846.7|15845.7|15852.5|15851.5|15846.4|15845.4|251
1641413290000|2022-01-05 20:08:10|15846.8|15845.8|15841.5|15840.5|15847.9|15846.9|15841.2|15840.2|277
1641413300000|2022-01-05 20:08:20|15841.9|15840.9|15840.3|15839.3|15843.7|15842.7|15838.4|15837.4|366
1641413310000|2022-01-05 20:08:30|15840.4|15839.4|15833.3|15832.3|15841.4|15840.4|15832.8|15831.8|483
1641413320000|2022-01-05 20:08:40|15834|15833|15827|15826|15836.7|15835.7|15826.7|15825.7|599
1641413330000|2022-01-05 20:08:50|15826.7|15825.7|15832.4|15831.4|15832.9|15831.9|15824.4|15823.4|645
1641413340000|2022-01-05 20:09:00|15832.2|15831.2|15838.7|15837.7|15842.7|15841.7|15832.2|15831.2|542
1641413350000|2022-01-05 20:09:10|15838.2|15837.2|15839.4|15838.4|15841|15840|15835.4|15834.4|328
1641413360000|2022-01-05 20:09:20|15839.3|15838.3|15849.5|15848.5|15850.2|15849.2|15838.8|15837.8|587
1641413370000|2022-01-05 20:09:30|15849.7|15848.7|15847.2|15846.2|15851|15850|15845.2|15844.2|365
1641413380000|2022-01-05 20:09:40|15846.9|15845.9|15848.2|15847.2|15850.4|15849.4|15845.8|15844.8|254
1641413390000|2022-01-05 20:09:50|15848.8|15847.8|15849.3|15848.3|15854.4|15853.4|15848.8|15847.8|375
1641413400000|2022-01-05 20:10:00|15849.2|15848.2|15843.9|15842.9|15854.5|15853.5|15841.9|15840.9|469
1641413410000|2022-01-05 20:10:10|15844.5|15843.5|15844.7|15843.7|15848.7|15847.7|15843.3|15842.3|235
1641413420000|2022-01-05 20:10:20|15844|15843|15845|15844|15845.7|15844.7|15841.4|15840.4|176
1641413430000|2022-01-05 20:10:30|15844.8|15843.8|15850.7|15849.7|15856.4|15855.4|15843.4|15842.4|470
1641413440000|2022-01-05 20:10:40|15851.9|15850.9|15845.7|15844.7|15852|15851|15843.7|15842.7|247
1641413450000|2022-01-05 20:10:50|15845.5|15844.5|15844.8|15843.8|15846.3|15845.3|15842.7|15841.7|223
1641413460000|2022-01-05 20:11:00|15844.7|15843.7|15855.4|15854.4|15856.9|15855.9|15844.7|15843.7|375
1641413470000|2022-01-05 20:11:10|15855.8|15854.8|15854.7|15853.7|15860.2|15859.2|15853.9|15852.9|354
1641413480000|2022-01-05 20:11:20|15854.5|15853.5|15851.9|15850.9|15855.4|15854.4|15851.2|15850.2|212
1641413490000|2022-01-05 20:11:30|15852.7|15851.7|15857.7|15856.7|15860.8|15859.8|15850.4|15849.4|417
1641413500000|2022-01-05 20:11:40|15857.2|15856.2|15861.2|15860.2|15865.9|15864.9|15856.7|15855.7|930
1641413510000|2022-01-05 20:11:50|15860.2|15859.2|15865.8|15864.8|15866.2|15865.2|15860|15859|473
1641413520000|2022-01-05 20:12:00|15865.4|15864.4|15861.7|15860.7|15866.9|15865.9|15860.4|15859.4|264
1641413530000|2022-01-05 20:12:10|15861.5|15860.5|15862.8|15861.8|15866.4|15865.4|15857.9|15856.9|371
1641413540000|2022-01-05 20:12:20|15862.9|15861.9|15872.2|15871.2|15872.4|15871.4|15862.7|15861.7|415
1641413550000|2022-01-05 20:12:30|15871.9|15870.9|15873.2|15872.2|15875.2|15874.2|15870.7|15869.7|305
1641413560000|2022-01-05 20:12:40|15873|15872|15875.7|15874.7|15876.9|15875.9|15872.5|15871.5|258
1641413570000|2022-01-05 20:12:50|15875.4|15874.4|15874.2|15873.2|15878.9|15877.9|15873.4|15872.4|450
1641413580000|2022-01-05 20:13:00|15874.4|15873.4|15875.9|15874.9|15877.3|15876.3|15873.4|15872.4|258
1641413590000|2022-01-05 20:13:10|15876|15875|15879.7|15878.7|15880.7|15879.7|15875.2|15874.2|193
1641413600000|2022-01-05 20:13:20|15879.9|15878.9|15879.4|15878.4|15881.4|15880.4|15878.2|15877.2|199
1641413610000|2022-01-05 20:13:30|15880.9|15879.9|15882.4|15881.4|15884|15883|15880|15879|252
1641413620000|2022-01-05 20:13:40|15882.2|15881.2|15886.4|15885.4|15886.7|15885.7|15881.5|15880.5|252
1641413630000|2022-01-05 20:13:50|15886.5|15885.5|15884.9|15883.9|15887|15886|15882.2|15881.2|282
1641413640000|2022-01-05 20:14:00|15884.7|15883.7|15886.4|15885.4|15887.4|15886.4|15882.9|15881.9|396
1641413650000|2022-01-05 20:14:10|15888|15887|15883.9|15882.9|15888|15887|15881.9|15880.9|273
1641413660000|2022-01-05 20:14:20|15884.2|15883.2|15886.2|15885.2|15888.2|15887.2|15882.2|15881.2|234
1641413670000|2022-01-05 20:14:30|15886|15885|15881.4|15880.4|15886.4|15885.4|15876|15875|566
1641413680000|2022-01-05 20:14:40|15881.7|15880.7|15874.7|15873.7|15882|15881|15873.7|15872.7|362
1641413690000|2022-01-05 20:14:50|15874.5|15873.5|15882.9|15881.9|15883.2|15882.2|15874.4|15873.4|234
1641413700000|2022-01-05 20:15:00|15883.2|15882.2|15879.7|15878.7|15883.2|15882.2|15878.2|15877.2|225
1641413710000|2022-01-05 20:15:10|15879.5|15878.5|15880.4|15879.4|15882.2|15881.2|15877.5|15876.5|306
1641413720000|2022-01-05 20:15:20|15880.3|15879.3|15876.3|15875.3|15880.3|15879.3|15874.7|15873.7|227
1641413730000|2022-01-05 20:15:30|15876.2|15875.2|15867.2|15866.2|15877|15876|15865.9|15864.9|389
1641413740000|2022-01-05 20:15:40|15868.3|15867.3|15869.4|15868.4|15872.9|15871.9|15865|15864|373
1641413750000|2022-01-05 20:15:50|15869.2|15868.2|15865.4|15864.4|15870.2|15869.2|15863.5|15862.5|216
1641413760000|2022-01-05 20:16:00|15865.7|15864.7|15870.5|15869.5|15871.9|15870.9|15862.9|15861.9|230
1641413770000|2022-01-05 20:16:10|15870.2|15869.2|15868.4|15867.4|15870.7|15869.7|15867.2|15866.2|218
1641413780000|2022-01-05 20:16:20|15868.3|15867.3|15867.2|15866.2|15868.3|15867.3|15863.3|15862.3|199
1641413790000|2022-01-05 20:16:30|15866.9|15865.9|15876.9|15875.9|15876.9|15875.9|15865|15864|487
1641413800000|2022-01-05 20:16:40|15876.8|15875.8|15875|15874|15878.7|15877.7|15873.4|15872.4|343
1641413810000|2022-01-05 20:16:50|15874.4|15873.4|15863.2|15862.2|15874.4|15873.4|15862.9|15861.9|299
1641413820000|2022-01-05 20:17:00|15863.4|15862.4|15871.7|15870.7|15872.2|15871.2|15860.7|15859.7|408
1641413830000|2022-01-05 20:17:10|15871.8|15870.8|15873.9|15872.9|15875.7|15874.7|15871.7|15870.7|276
1641413840000|2022-01-05 20:17:20|15873.7|15872.7|15870.3|15869.3|15874.7|15873.7|15868.9|15867.9|195
1641413850000|2022-01-05 20:17:30|15869.7|15868.7|15865.2|15864.2|15869.8|15868.8|15862.4|15861.4|253
1641413860000|2022-01-05 20:17:40|15865|15864|15871.7|15870.7|15874.2|15873.2|15864.7|15863.7|255
1641413870000|2022-01-05 20:17:50|15871.5|15870.5|15872.7|15871.7|15873.5|15872.5|15869.9|15868.9|140
1641413880000|2022-01-05 20:18:00|15872.4|15871.4|15866.3|15865.3|15876.8|15875.8|15866.2|15865.2|269
1641413890000|2022-01-05 20:18:10|15866.2|15865.2|15862.9|15861.9|15866.2|15865.2|15859.4|15858.4|346
1641413900000|2022-01-05 20:18:20|15863|15862|15868.9|15867.9|15869.9|15868.9|15863|15862|170
1641413910000|2022-01-05 20:18:30|15868.7|15867.7|15866.9|15865.9|15868.9|15867.9|15862.9|15861.9|586
1641413920000|2022-01-05 20:18:40|15867|15866|15869.2|15868.2|15873|15872|15866.9|15865.9|191
1641413930000|2022-01-05 20:18:50|15869|15868|15864.4|15863.4|15870|15869|15864.2|15863.2|180
1641413940000|2022-01-05 20:19:00|15864.3|15863.3|15859|15858|15864.4|15863.4|15858.9|15857.9|318
1641413950000|2022-01-05 20:19:10|15858.4|15857.4|15854.7|15853.7|15859.2|15858.2|15854.7|15853.7|364
1641413960000|2022-01-05 20:19:20|15855.2|15854.2|15853|15852|15855.2|15854.2|15850.2|15849.2|409
1641413970000|2022-01-05 20:19:30|15852.9|15851.9|15854.7|15853.7|15857.7|15856.7|15852.4|15851.4|257
1641413980000|2022-01-05 20:19:40|15854.5|15853.5|15848.2|15847.2|15854.7|15853.7|15844.4|15843.4|845
1641413990000|2022-01-05 20:19:50|15848.4|15847.4|15851.9|15850.9|15853.7|15852.7|15848.4|15847.4|273
1641414000000|2022-01-05 20:20:00|15852.5|15851.5|15854.6|15853.6|15855.5|15854.5|15851.3|15850.3|159
1641414010000|2022-01-05 20:20:10|15855.1|15854.1|15861.1|15860.1|15866.3|15865.3|15854.9|15853.9|350
1641414020000|2022-01-05 20:20:20|15860.6|15859.6|15852.5|15851.5|15862.3|15861.3|15851.9|15850.9|205
1641414030000|2022-01-05 20:20:30|15851.6|15850.6|15845.9|15844.9|15851.9|15850.9|15843.4|15842.4|385
1641414040000|2022-01-05 20:20:40|15846|15845|15845.8|15844.8|15846.9|15845.9|15842.1|15841.1|399
1641414050000|2022-01-05 20:20:50|15845.9|15844.9|15839.1|15838.1|15849.3|15848.3|15835.4|15834.4|591
1641414060000|2022-01-05 20:21:00|15838.6|15837.6|15836.9|15835.9|15839.6|15838.6|15834.9|15833.9|415
1641414070000|2022-01-05 20:21:10|15836.6|15835.6|15835.1|15834.1|15839.6|15838.6|15833.1|15832.1|738
1641414080000|2022-01-05 20:21:20|15835.3|15834.3|15832.8|15831.8|15838.9|15837.9|15830.9|15829.9|243
1641414090000|2022-01-05 20:21:30|15832.6|15831.6|15831.4|15830.4|15833.5|15832.5|15828.4|15827.4|321
1641414100000|2022-01-05 20:21:40|15831.3|15830.3|15832|15831|15834.6|15833.6|15829.6|15828.6|244
1641414110000|2022-01-05 20:21:50|15832.1|15831.1|15829.8|15828.8|15832.3|15831.3|15827.6|15826.6|441
1641414120000|2022-01-05 20:22:00|15829.9|15828.9|15832.3|15831.3|15835.6|15834.6|15829.1|15828.1|237
1641414130000|2022-01-05 20:22:10|15832.4|15831.4|15833.9|15832.9|15835.9|15834.9|15832.4|15831.4|239
1641414140000|2022-01-05 20:22:20|15834.3|15833.3|15838.1|15837.1|15839.6|15838.6|15832.6|15831.6|246
1641414150000|2022-01-05 20:22:30|15838.3|15837.3|15839.4|15838.4|15839.9|15838.9|15836.5|15835.5|252
1641414160000|2022-01-05 20:22:40|15839.5|15838.5|15839.4|15838.4|15844.6|15843.6|15836.8|15835.8|261
1641414170000|2022-01-05 20:22:50|15838.8|15837.8|15836.6|15835.6|15840|15839|15835.6|15834.6|171
1641414180000|2022-01-05 20:23:00|15837.4|15836.4|15837.4|15836.4|15840.4|15839.4|15835.9|15834.9|158
1641414190000|2022-01-05 20:23:10|15837.5|15836.5|15854.9|15853.9|15856.6|15855.6|15837.1|15836.1|481
1641414200000|2022-01-05 20:23:20|15854.6|15853.6|15853.3|15852.3|15860.6|15859.6|15851.4|15850.4|406
1641414210000|2022-01-05 20:23:30|15852.5|15851.5|15846.4|15845.4|15853.4|15852.4|15846.4|15845.4|224
1641414220000|2022-01-05 20:23:40|15847.4|15846.4|15851.6|15850.6|15853.4|15852.4|15845.4|15844.4|247
1641414230000|2022-01-05 20:23:50|15851.8|15850.8|15851.6|15850.6|15855.1|15854.1|15850.1|15849.1|164
1641414240000|2022-01-05 20:24:00|15851.9|15850.9|15858.9|15857.9|15859.6|15858.6|15851.9|15850.9|271
1641414250000|2022-01-05 20:24:10|15859.1|15858.1|15856.9|15855.9|15859.4|15858.4|15856.1|15855.1|210
1641414260000|2022-01-05 20:24:20|15857|15856|15857.3|15856.3|15858.5|15857.5|15854.6|15853.6|157
1641414270000|2022-01-05 20:24:30|15857.6|15856.6|15856.6|15855.6|15862.9|15861.9|15856.1|15855.1|223
1641414280000|2022-01-05 20:24:40|15856.4|15855.4|15862.1|15861.1|15863.9|15862.9|15856.4|15855.4|173
1641414290000|2022-01-05 20:24:50|15862|15861|15857.9|15856.9|15863.5|15862.5|15857.8|15856.8|216
1641414300000|2022-01-05 20:25:00|15858|15857|15851.6|15850.6|15859.9|15858.9|15851.1|15850.1|234
1641414310000|2022-01-05 20:25:10|15851.5|15850.5|15846.1|15845.1|15854.8|15853.8|15844.9|15843.9|284
1641414320000|2022-01-05 20:25:20|15846|15845|15852.1|15851.1|15853.1|15852.1|15844.6|15843.6|244
1641414330000|2022-01-05 20:25:30|15852.3|15851.3|15849.4|15848.4|15853.6|15852.6|15848|15847|184
1641414340000|2022-01-05 20:25:40|15849.3|15848.3|15850.1|15849.1|15851.8|15850.8|15848.6|15847.6|79
1641414350000|2022-01-05 20:25:50|15849.8|15848.8|15845.6|15844.6|15853.3|15852.3|15842.4|15841.4|292
1641414360000|2022-01-05 20:26:00|15845.9|15844.9|15852.8|15851.8|15853.1|15852.1|15843.9|15842.9|207
1641414370000|2022-01-05 20:26:10|15854.1|15853.1|15860|15859|15862.4|15861.4|15852.9|15851.9|435
1641414380000|2022-01-05 20:26:20|15860.4|15859.4|15860.9|15859.9|15865.4|15864.4|15859.1|15858.1|374
1641414390000|2022-01-05 20:26:30|15861|15860|15869.1|15868.1|15869.1|15868.1|15860.4|15859.4|203
1641414400000|2022-01-05 20:26:40|15869.6|15868.6|15869.4|15868.4|15871.1|15870.1|15864.5|15863.5|322
1641414410000|2022-01-05 20:26:50|15869.6|15868.6|15868.6|15867.6|15872.9|15871.9|15868.4|15867.4|242
1641414420000|2022-01-05 20:27:00|15868.5|15867.5|15863.5|15862.5|15868.5|15867.5|15862.6|15861.6|268
1641414430000|2022-01-05 20:27:10|15863.6|15862.6|15866.5|15865.5|15867.6|15866.6|15860.8|15859.8|165
1641414440000|2022-01-05 20:27:20|15866.4|15865.4|15868.1|15867.1|15870.6|15869.6|15863.9|15862.9|283
1641414450000|2022-01-05 20:27:30|15867.6|15866.6|15856.8|15855.8|15869.1|15868.1|15856.6|15855.6|233
1641414460000|2022-01-05 20:27:40|15856.6|15855.6|15854.9|15853.9|15858.8|15857.8|15854|15853|244
1641414470000|2022-01-05 20:27:50|15854.4|15853.4|15855|15854|15857|15856|15853.5|15852.5|156
1641414480000|2022-01-05 20:28:00|15854.9|15853.9|15864|15863|15864.4|15863.4|15854.9|15853.9|211
1641414490000|2022-01-05 20:28:10|15864.8|15863.8|15865.8|15864.8|15868.6|15867.6|15863.6|15862.6|270
1641414500000|2022-01-05 20:28:20|15865.9|15864.9|15859.6|15858.6|15865.9|15864.9|15858.5|15857.5|171
1641414510000|2022-01-05 20:28:30|15858.9|15857.9|15853.1|15852.1|15860.5|15859.5|15850.8|15849.8|354
1641414520000|2022-01-05 20:28:40|15853.4|15852.4|15847.9|15846.9|15853.4|15852.4|15846|15845|317
1641414530000|2022-01-05 20:28:50|15848|15847|15850|15849|15858.4|15857.4|15847.4|15846.4|335
1641414540000|2022-01-05 20:29:00|15850.1|15849.1|15844.1|15843.1|15850.6|15849.6|15841.1|15840.1|279
1641414550000|2022-01-05 20:29:10|15843.9|15842.9|15842.6|15841.6|15844.5|15843.5|15838.5|15837.5|263
1641414560000|2022-01-05 20:29:20|15842.5|15841.5|15845|15844|15845.6|15844.6|15838.9|15837.9|217
1641414570000|2022-01-05 20:29:30|15844.9|15843.9|15844|15843|15845.1|15844.1|15842.9|15841.9|111
1641414580000|2022-01-05 20:29:40|15843.9|15842.9|15844|15843|15845.5|15844.5|15840.9|15839.9|167
1641414590000|2022-01-05 20:29:50|15843.9|15842.9|15843.6|15842.6|15848.5|15847.5|15843.5|15842.5|131
1641414600000|2022-01-05 20:30:00|15844.4|15843.4|15841.9|15840.9|15845|15844|15835.9|15834.9|438
1641414610000|2022-01-05 20:30:10|15841.4|15840.4|15842.6|15841.6|15844.1|15843.1|15838.1|15837.1|269
1641414620000|2022-01-05 20:30:20|15842.5|15841.5|15835.3|15834.3|15842.8|15841.8|15833.3|15832.3|263
1641414630000|2022-01-05 20:30:30|15835.1|15834.1|15832.1|15831.1|15836.1|15835.1|15832|15831|242
1641414640000|2022-01-05 20:30:40|15832|15831|15838.1|15837.1|15840|15839|15831.9|15830.9|295
1641414650000|2022-01-05 20:30:50|15838.5|15837.5|15843.5|15842.5|15846.6|15845.6|15838.5|15837.5|335
1641414660000|2022-01-05 20:31:00|15843.4|15842.4|15840.4|15839.4|15846.1|15845.1|15837.6|15836.6|402
1641414670000|2022-01-05 20:31:10|15840.1|15839.1|15847.3|15846.3|15847.9|15846.9|15837.4|15836.4|308
1641414680000|2022-01-05 20:31:20|15847|15846|15857.1|15856.1|15859.1|15858.1|15847|15846|610
1641414690000|2022-01-05 20:31:30|15857.4|15856.4|15852.6|15851.6|15860|15859|15851.6|15850.6|442
1641414700000|2022-01-05 20:31:40|15852.8|15851.8|15860.6|15859.6|15864.1|15863.1|15852.6|15851.6|398
1641414710000|2022-01-05 20:31:50|15860.9|15859.9|15857|15856|15861.9|15860.9|15855.6|15854.6|270
1641414720000|2022-01-05 20:32:00|15856.9|15855.9|15858.1|15857.1|15863.9|15862.9|15856.6|15855.6|442
1641414730000|2022-01-05 20:32:10|15857.4|15856.4|15853.6|15852.6|15858.1|15857.1|15852.9|15851.9|296
1641414740000|2022-01-05 20:32:20|15854.3|15853.3|15845.4|15844.4|15854.3|15853.3|15844.6|15843.6|387
1641414750000|2022-01-05 20:32:30|15845.1|15844.1|15847.1|15846.1|15847.1|15846.1|15843.1|15842.1|319
1641414760000|2022-01-05 20:32:40|15847.4|15846.4|15844.4|15843.4|15849.4|15848.4|15840.5|15839.5|341
1641414770000|2022-01-05 20:32:50|15844.1|15843.1|15846.4|15845.4|15846.8|15845.8|15842.6|15841.6|193
1641414780000|2022-01-05 20:33:00|15846.1|15845.1|15848.4|15847.4|15849.6|15848.6|15844.6|15843.6|334
1641414790000|2022-01-05 20:33:10|15846.9|15845.9|15846.3|15845.3|15848.8|15847.8|15845.4|15844.4|338
1641414800000|2022-01-05 20:33:20|15846.9|15845.9|15853.9|15852.9|15855.4|15854.4|15846.5|15845.5|268
1641414810000|2022-01-05 20:33:30|15853.4|15852.4|15856.9|15855.9|15858.3|15857.3|15851.4|15850.4|195
1641414820000|2022-01-05 20:33:40|15856.8|15855.8|15854.1|15853.1|15859.1|15858.1|15852.9|15851.9|282
1641414830000|2022-01-05 20:33:50|15853.6|15852.6|15862.4|15861.4|15863.4|15862.4|15852.4|15851.4|289
1641414840000|2022-01-05 20:34:00|15862.6|15861.6|15854.1|15853.1|15863.4|15862.4|15852.6|15851.6|360
1641414850000|2022-01-05 20:34:10|15854.4|15853.4|15856.6|15855.6|15858|15857|15852.6|15851.6|308
1641414860000|2022-01-05 20:34:20|15856.4|15855.4|15852.6|15851.6|15856.4|15855.4|15850.5|15849.5|274
1641414870000|2022-01-05 20:34:30|15852.5|15851.5|15856.1|15855.1|15857.6|15856.6|15852.3|15851.3|212
1641414880000|2022-01-05 20:34:40|15855.1|15854.1|15854.4|15853.4|15857|15856|15851.9|15850.9|234
1641414890000|2022-01-05 20:34:50|15854.5|15853.5|15859.9|15858.9|15861.3|15860.3|15853.1|15852.1|228
1641414900000|2022-01-05 20:35:00|15859.6|15858.6|15844.4|15843.4|15861.6|15860.6|15843.9|15842.9|641
1641414910000|2022-01-05 20:35:10|15844.6|15843.6|15853.3|15852.3|15853.3|15852.3|15843.9|15842.9|356
1641414920000|2022-01-05 20:35:20|15852.6|15851.6|15855.8|15854.8|15857.9|15856.9|15850.9|15849.9|188
1641414930000|2022-01-05 20:35:30|15855.6|15854.6|15851.1|15850.1|15856.1|15855.1|15850.1|15849.1|159
1641414940000|2022-01-05 20:35:40|15850.9|15849.9|15847.1|15846.1|15853.1|15852.1|15846.6|15845.6|264
1641414950000|2022-01-05 20:35:50|15847.3|15846.3|15855.9|15854.9|15857.4|15856.4|15847.3|15846.3|209
1641414960000|2022-01-05 20:36:00|15856.1|15855.1|15862.6|15861.6|15863.5|15862.5|15853.6|15852.6|419
1641414970000|2022-01-05 20:36:10|15862.8|15861.8|15864.6|15863.6|15869.5|15868.5|15861.6|15860.6|527
1641414980000|2022-01-05 20:36:20|15864.9|15863.9|15862.1|15861.1|15866.6|15865.6|15860|15859|425
1641414990000|2022-01-05 20:36:30|15862|15861|15861.9|15860.9|15867.1|15866.1|15860.8|15859.8|267
1641415000000|2022-01-05 20:36:40|15862|15861|15866.3|15865.3|15867.3|15866.3|15861.1|15860.1|250
1641415010000|2022-01-05 20:36:50|15866.4|15865.4|15865.3|15864.3|15871.4|15870.4|15864.6|15863.6|439
1641415020000|2022-01-05 20:37:00|15865.6|15864.6|15868.5|15867.5|15869.3|15868.3|15865.4|15864.4|361
1641415030000|2022-01-05 20:37:10|15868.6|15867.6|15872.9|15871.9|15874.4|15873.4|15867.4|15866.4|397
1641415040000|2022-01-05 20:37:20|15873.1|15872.1|15874.6|15873.6|15876.1|15875.1|15870.6|15869.6|297
1641415050000|2022-01-05 20:37:30|15874.4|15873.4|15873.6|15872.6|15876.1|15875.1|15871.9|15870.9|360
1641415060000|2022-01-05 20:37:40|15873.1|15872.1|15872.9|15871.9|15876.4|15875.4|15870.9|15869.9|204
1641415070000|2022-01-05 20:37:50|15873|15872|15873.8|15872.8|15875.1|15874.1|15872.1|15871.1|184
1641415080000|2022-01-05 20:38:00|15873.9|15872.9|15875.6|15874.6|15875.8|15874.8|15871.9|15870.9|224
1641415090000|2022-01-05 20:38:10|15875.1|15874.1|15881.6|15880.6|15882.9|15881.9|15875.1|15874.1|364
1641415100000|2022-01-05 20:38:20|15881.4|15880.4|15887.9|15886.9|15888.9|15887.9|15880.9|15879.9|324
1641415110000|2022-01-05 20:38:30|15887.6|15886.6|15890.4|15889.4|15890.4|15889.4|15886|15885|301
1641415120000|2022-01-05 20:38:40|15890.5|15889.5|15889.3|15888.3|15890.9|15889.9|15887.1|15886.1|291
1641415130000|2022-01-05 20:38:50|15889.1|15888.1|15889.4|15888.4|15890.4|15889.4|15885.6|15884.6|352
1641415140000|2022-01-05 20:39:00|15889.3|15888.3|15881.6|15880.6|15889.3|15888.3|15881.4|15880.4|326
1641415150000|2022-01-05 20:39:10|15881.9|15880.9|15878.9|15877.9|15882.1|15881.1|15877.4|15876.4|295
1641415160000|2022-01-05 20:39:20|15879.1|15878.1|15879.1|15878.1|15884.1|15883.1|15877.6|15876.6|242
1641415170000|2022-01-05 20:39:30|15879.3|15878.3|15881.9|15880.9|15884|15883|15878.4|15877.4|184
1641415180000|2022-01-05 20:39:40|15882.1|15881.1|15875.6|15874.6|15882.1|15881.1|15874.6|15873.6|260
1641415190000|2022-01-05 20:39:50|15875.5|15874.5|15872.9|15871.9|15875.5|15874.5|15869.1|15868.1|431
1641415200000|2022-01-05 20:40:00|15872.6|15871.6|15874.9|15873.9|15874.9|15873.9|15869.4|15868.4|310
1641415210000|2022-01-05 20:40:10|15874.4|15873.4|15881.1|15880.1|15881.6|15880.6|15870.9|15869.9|373
1641415220000|2022-01-05 20:40:20|15881.3|15880.3|15884.4|15883.4|15886.6|15885.6|15881.3|15880.3|315
1641415230000|2022-01-05 20:40:30|15884|15883|15881.4|15880.4|15886.4|15885.4|15880.9|15879.9|299
1641415240000|2022-01-05 20:40:40|15881.5|15880.5|15881.4|15880.4|15884.1|15883.1|15879.6|15878.6|281
1641415250000|2022-01-05 20:40:50|15881.3|15880.3|15880.6|15879.6|15883.3|15882.3|15879.6|15878.6|196
1641415260000|2022-01-05 20:41:00|15880.9|15879.9|15876.8|15875.8|15882.6|15881.6|15874.9|15873.9|283
1641415270000|2022-01-05 20:41:10|15876.9|15875.9|15878.9|15877.9|15879.9|15878.9|15875.6|15874.6|219
1641415280000|2022-01-05 20:41:20|15879.4|15878.4|15883.9|15882.9|15885.1|15884.1|15878.9|15877.9|235
1641415290000|2022-01-05 20:41:30|15883.6|15882.6|15882.9|15881.9|15885.9|15884.9|15881.6|15880.6|266
1641415300000|2022-01-05 20:41:40|15882.6|15881.6|15881.5|15880.5|15883.1|15882.1|15881|15880|170
1641415310000|2022-01-05 20:41:50|15881.1|15880.1|15886.1|15885.1|15888.4|15887.4|15880.9|15879.9|282
1641415320000|2022-01-05 20:42:00|15886.5|15885.5|15882.9|15881.9|15886.8|15885.8|15879.3|15878.3|289
1641415330000|2022-01-05 20:42:10|15882.8|15881.8|15878.5|15877.5|15882.8|15881.8|15877.9|15876.9|179
1641415340000|2022-01-05 20:42:20|15878.6|15877.6|15878.4|15877.4|15879.6|15878.6|15877.1|15876.1|135
1641415350000|2022-01-05 20:42:30|15878.3|15877.3|15877.4|15876.4|15878.8|15877.8|15873.4|15872.4|240
1641415360000|2022-01-05 20:42:40|15877.5|15876.5|15872.6|15871.6|15877.6|15876.6|15871.6|15870.6|172
1641415370000|2022-01-05 20:42:50|15872.9|15871.9|15867.5|15866.5|15875.5|15874.5|15865.4|15864.4|352
1641415380000|2022-01-05 20:43:00|15867.4|15866.4|15874.9|15873.9|15874.9|15873.9|15865.6|15864.6|445
1641415390000|2022-01-05 20:43:10|15874.1|15873.1|15875.4|15874.4|15879.6|15878.6|15872.9|15871.9|336
1641415400000|2022-01-05 20:43:20|15874.8|15873.8|15870.5|15869.5|15874.8|15873.8|15869.6|15868.6|148
1641415410000|2022-01-05 20:43:30|15870.6|15869.6|15872.8|15871.8|15873.5|15872.5|15869.3|15868.3|168
1641415420000|2022-01-05 20:43:40|15872.9|15871.9|15875.5|15874.5|15877.9|15876.9|15870.4|15869.4|312
1641415430000|2022-01-05 20:43:50|15875.4|15874.4|15873.4|15872.4|15878|15877|15873.4|15872.4|157
1641415440000|2022-01-05 20:44:00|15872.5|15871.5|15865.9|15864.9|15872.6|15871.6|15864.1|15863.1|332
1641415450000|2022-01-05 20:44:10|15866|15865|15867.6|15866.6|15868.1|15867.1|15862.9|15861.9|238
1641415460000|2022-01-05 20:44:20|15867.9|15866.9|15868.1|15867.1|15872.3|15871.3|15867.4|15866.4|209
1641415470000|2022-01-05 20:44:30|15868.3|15867.3|15861.8|15860.8|15868.4|15867.4|15859.9|15858.9|269
1641415480000|2022-01-05 20:44:40|15861.6|15860.6|15855.3|15854.3|15862.1|15861.1|15854.4|15853.4|352
1641415490000|2022-01-05 20:44:50|15855.4|15854.4|15855.1|15854.1|15858.1|15857.1|15854.5|15853.5|145
1641415500000|2022-01-05 20:45:00|15855.3|15854.3|15847.1|15846.1|15857.6|15856.6|15845.8|15844.8|622
1641415510000|2022-01-05 20:45:10|15846.6|15845.6|15854.1|15853.1|15854.1|15853.1|15843.1|15842.1|484
1641415520000|2022-01-05 20:45:20|15854.4|15853.4|15851.4|15850.4|15856.4|15855.4|15849.4|15848.4|556
1641415530000|2022-01-05 20:45:30|15851.3|15850.3|15854.5|15853.5|15855.5|15854.5|15849.9|15848.9|249
1641415540000|2022-01-05 20:45:40|15854.3|15853.3|15853.8|15852.8|15857|15856|15850.1|15849.1|277
1641415550000|2022-01-05 20:45:50|15854.4|15853.4|15856.6|15855.6|15860|15859|15854.3|15853.3|313
1641415560000|2022-01-05 20:46:00|15856|15855|15843.3|15842.3|15856|15855|15841.5|15840.5|565
1641415570000|2022-01-05 20:46:10|15843.1|15842.1|15845.3|15844.3|15847.6|15846.6|15841.4|15840.4|232
1641415580000|2022-01-05 20:46:20|15845.1|15844.1|15845.5|15844.5|15850.3|15849.3|15843.3|15842.3|194
1641415590000|2022-01-05 20:46:30|15845.6|15844.6|15851.1|15850.1|15852.5|15851.5|15845.5|15844.5|271
1641415600000|2022-01-05 20:46:40|15850.9|15849.9|15859.9|15858.9|15861.4|15860.4|15850.6|15849.6|430
1641415610000|2022-01-05 20:46:50|15858.9|15857.9|15851.8|15850.8|15859.4|15858.4|15851.4|15850.4|246
1641415620000|2022-01-05 20:47:00|15850.6|15849.6|15851.9|15850.9|15853.6|15852.6|15850.3|15849.3|255
1641415630000|2022-01-05 20:47:10|15851.8|15850.8|15839.5|15838.5|15851.8|15850.8|15839.4|15838.4|626
1641415640000|2022-01-05 20:47:20|15839.4|15838.4|15840.4|15839.4|15843.8|15842.8|15837.6|15836.6|368
1641415650000|2022-01-05 20:47:30|15840.5|15839.5|15840.6|15839.6|15843.1|15842.1|15840.1|15839.1|153
1641415660000|2022-01-05 20:47:40|15840.9|15839.9|15857.1|15856.1|15858.9|15857.9|15840.9|15839.9|498
1641415670000|2022-01-05 20:47:50|15856.9|15855.9|15850.8|15849.8|15860.3|15859.3|15849.9|15848.9|375
1641415680000|2022-01-05 20:48:00|15850.9|15849.9|15843.9|15842.9|15851.1|15850.1|15841.9|15840.9|270
1641415690000|2022-01-05 20:48:10|15843.1|15842.1|15847.4|15846.4|15849.9|15848.9|15843.1|15842.1|243
1641415700000|2022-01-05 20:48:20|15848|15847|15845.5|15844.5|15850.1|15849.1|15844.8|15843.8|211
1641415710000|2022-01-05 20:48:30|15845.9|15844.9|15842.3|15841.3|15853.4|15852.4|15841.9|15840.9|297
1641415720000|2022-01-05 20:48:40|15842.5|15841.5|15837.8|15836.8|15844|15843|15837.8|15836.8|381
1641415730000|2022-01-05 20:48:50|15838.3|15837.3|15844.6|15843.6|15846.1|15845.1|15838.1|15837.1|298
1641415740000|2022-01-05 20:49:00|15845.5|15844.5|15842.9|15841.9|15849.1|15848.1|15841|15840|311
1641415750000|2022-01-05 20:49:10|15843|15842|15843.5|15842.5|15845.5|15844.5|15839.3|15838.3|169
1641415760000|2022-01-05 20:49:20|15843.4|15842.4|15838.5|15837.5|15843.8|15842.8|15838|15837|154
1641415770000|2022-01-05 20:49:30|15838.8|15837.8|15837|15836|15841|15840|15836.6|15835.6|172
1641415780000|2022-01-05 20:49:40|15836.5|15835.5|15837|15836|15839|15838|15836.1|15835.1|186
1641415790000|2022-01-05 20:49:50|15837.1|15836.1|15834.5|15833.5|15837.3|15836.3|15833.3|15832.3|370
1641415800000|2022-01-05 20:50:00|15835.1|15834.1|15834.6|15833.6|15836.3|15835.3|15823.9|15822.9|947
1641415810000|2022-01-05 20:50:10|15835.3|15834.3|15843.9|15842.9|15843.9|15842.9|15832.1|15831.1|595
1641415820000|2022-01-05 20:50:20|15844.1|15843.1|15845|15844|15845.4|15844.4|15839.1|15838.1|377
1641415830000|2022-01-05 20:50:30|15844.9|15843.9|15843.4|15842.4|15846.4|15845.4|15837.1|15836.1|471
1641415840000|2022-01-05 20:50:40|15843.3|15842.3|15832.4|15831.4|15843.3|15842.3|15830.1|15829.1|494
1641415850000|2022-01-05 20:50:50|15833|15832|15833.6|15832.6|15833.6|15832.6|15830|15829|326
1641415860000|2022-01-05 20:51:00|15833.9|15832.9|15832.6|15831.6|15835.9|15834.9|15829.6|15828.6|362
1641415870000|2022-01-05 20:51:10|15832.3|15831.3|15825.9|15824.9|15833.6|15832.6|15825.9|15824.9|458
1641415880000|2022-01-05 20:51:20|15825.6|15824.6|15826.4|15825.4|15829.9|15828.9|15824.1|15823.1|458
1641415890000|2022-01-05 20:51:30|15825.9|15824.9|15826.4|15825.4|15828|15827|15824.4|15823.4|232
1641415900000|2022-01-05 20:51:40|15826.5|15825.5|15823.1|15822.1|15827.1|15826.1|15820.4|15819.4|493
1641415910000|2022-01-05 20:51:50|15823.6|15822.6|15823.9|15822.9|15825.1|15824.1|15822.4|15821.4|279
1641415920000|2022-01-05 20:52:00|15823.8|15822.8|15824|15823|15826.1|15825.1|15822.9|15821.9|300
1641415930000|2022-01-05 20:52:10|15824.4|15823.4|15826.4|15825.4|15828.4|15827.4|15823.6|15822.6|268
1641415940000|2022-01-05 20:52:20|15826.6|15825.6|15827.1|15826.1|15829|15828|15823.9|15822.9|255
1641415950000|2022-01-05 20:52:30|15827.3|15826.3|15830.9|15829.9|15831.4|15830.4|15826.1|15825.1|512
1641415960000|2022-01-05 20:52:40|15830.8|15829.8|15845.4|15844.4|15847.4|15846.4|15828.4|15827.4|748
1641415970000|2022-01-05 20:52:50|15844.4|15843.4|15853.4|15852.4|15856.1|15855.1|15844.4|15843.4|763
1641415980000|2022-01-05 20:53:00|15852.6|15851.6|15843.4|15842.4|15852.6|15851.6|15842.1|15841.1|466
1641415990000|2022-01-05 20:53:10|15843.1|15842.1|15842.9|15841.9|15845.4|15844.4|15842.1|15841.1|338
1641416000000|2022-01-05 20:53:20|15842.6|15841.6|15840.9|15839.9|15843.4|15842.4|15839|15838|310
1641416010000|2022-01-05 20:53:30|15841.1|15840.1|15841.6|15840.6|15844.8|15843.8|15839.9|15838.9|237
1641416020000|2022-01-05 20:53:40|15840.3|15839.3|15839.8|15838.8|15842.1|15841.1|15835.9|15834.9|298
1641416030000|2022-01-05 20:53:50|15840.1|15839.1|15839.9|15838.9|15842|15841|15838.6|15837.6|188
1641416040000|2022-01-05 20:54:00|15840.6|15839.6|15847.1|15846.1|15850.4|15849.4|15838.6|15837.6|725
1641416050000|2022-01-05 20:54:10|15846.5|15845.5|15836.6|15835.6|15846.5|15845.5|15835.9|15834.9|350
1641416060000|2022-01-05 20:54:20|15836.4|15835.4|15842.9|15841.9|15845.6|15844.6|15834.4|15833.4|322
1641416070000|2022-01-05 20:54:30|15841.9|15840.9|15846.6|15845.6|15848.8|15847.8|15841.5|15840.5|390
1641416080000|2022-01-05 20:54:40|15846.4|15845.4|15833.1|15832.1|15852.8|15851.8|15826.4|15825.4|1822
1641416090000|2022-01-05 20:54:50|15833|15832|15822.6|15821.6|15833|15832|15819.5|15818.5|1250
1641416100000|2022-01-05 20:55:00|15822.9|15821.9|15822.3|15821.3|15829.1|15828.1|15819.1|15818.1|1081
1641416110000|2022-01-05 20:55:10|15822.1|15821.1|15820.4|15819.4|15823.9|15822.9|15819.1|15818.1|449
1641416120000|2022-01-05 20:55:20|15820.3|15819.3|15816.9|15815.9|15821.6|15820.6|15816.4|15815.4|534
1641416130000|2022-01-05 20:55:30|15816.8|15815.8|15818.9|15817.9|15820.4|15819.4|15816.4|15815.4|409
1641416140000|2022-01-05 20:55:40|15819|15818|15818.6|15817.6|15820.5|15819.5|15817.6|15816.6|308
1641416150000|2022-01-05 20:55:50|15818.9|15817.9|15820.9|15819.9|15820.9|15819.9|15818.9|15817.9|253
1641416160000|2022-01-05 20:56:00|15820.6|15819.6|15810.6|15809.6|15821.1|15820.1|15808.3|15807.3|958
1641416170000|2022-01-05 20:56:10|15810.5|15809.5|15809.5|15808.5|15811.5|15810.5|15807.9|15806.9|433
1641416180000|2022-01-05 20:56:20|15809.4|15808.4|15811.5|15810.5|15811.8|15810.8|15804.9|15803.9|728
1641416190000|2022-01-05 20:56:30|15811.4|15810.4|15805.4|15804.4|15811.4|15810.4|15803.9|15802.9|449
1641416200000|2022-01-05 20:56:40|15805.6|15804.6|15803.8|15802.8|15805.9|15804.9|15802.5|15801.5|320
1641416210000|2022-01-05 20:56:50|15803.6|15802.6|15804.9|15803.9|15806.6|15805.6|15802.6|15801.6|434
1641416220000|2022-01-05 20:57:00|15805|15804|15806.8|15805.8|15808.1|15807.1|15798.9|15797.9|799
1641416230000|2022-01-05 20:57:10|15806.6|15805.6|15806.5|15805.5|15807.5|15806.5|15805|15804|332
1641416240000|2022-01-05 20:57:20|15807.1|15806.1|15807.8|15806.8|15809.8|15808.8|15805.9|15804.9|378
1641416250000|2022-01-05 20:57:30|15807.9|15806.9|15797.3|15796.3|15808|15807|15796.8|15795.8|864
1641416260000|2022-01-05 20:57:40|15797.1|15796.1|15801.3|15800.3|15802.9|15801.9|15796.6|15795.6|456
1641416270000|2022-01-05 20:57:50|15801.1|15800.1|15800.6|15799.6|15802.4|15801.4|15799.8|15798.8|343
1641416280000|2022-01-05 20:58:00|15801.4|15800.4|15794.4|15793.4|15802|15801|15794.1|15793.1|699
1641416290000|2022-01-05 20:58:10|15794.5|15793.5|15795.5|15794.5|15796.8|15795.8|15793.6|15792.6|413
1641416300000|2022-01-05 20:58:20|15795.6|15794.6|15797|15796|15799.6|15798.6|15795.3|15794.3|428
1641416310000|2022-01-05 20:58:30|15796.9|15795.9|15794.3|15793.3|15796.9|15795.9|15792.8|15791.8|472
1641416320000|2022-01-05 20:58:40|15794.5|15793.5|15793.3|15792.3|15798.4|15797.4|15793.3|15792.3|584
1641416330000|2022-01-05 20:58:50|15792.9|15791.9|15793.9|15792.9|15793.9|15792.9|15790.8|15789.8|638
1641416340000|2022-01-05 20:59:00|15792.5|15791.5|15792|15791|15793.5|15792.5|15789.6|15788.6|796
1641416350000|2022-01-05 20:59:10|15791.9|15790.9|15790.6|15789.6|15794|15793|15789.6|15788.6|1031
1641416360000|2022-01-05 20:59:20|15790.5|15789.5|15785.6|15784.6|15791.1|15790.1|15785.6|15784.6|881
1641416370000|2022-01-05 20:59:30|15785.4|15784.4|15779.4|15778.4|15787.6|15786.6|15778.9|15777.9|1361
1641416380000|2022-01-05 20:59:40|15779.8|15778.8|15770.6|15769.6|15780.6|15779.6|15769.9|15768.9|1626
1641416390000|2022-01-05 20:59:50|15770.9|15769.9|15774.3|15773.3|15781.4|15780.4|15769.3|15768.3|5481
1641416400000|2022-01-05 21:00:00|15774.2|15773.2|15779.3|15777.3|15785.7|15783.7|15774.2|15772.3|2049
1641416410000|2022-01-05 21:00:10|15779.5|15777.5|15782.3|15780.3|15786.3|15784.3|15778.5|15776.5|826
1641416420000|2022-01-05 21:00:20|15781.8|15779.8|15777|15775|15783.5|15781.5|15776.5|15774.5|629
1641416430000|2022-01-05 21:00:30|15776.8|15774.8|15782.5|15780.5|15784.1|15782.1|15776.8|15774.8|583
1641416440000|2022-01-05 21:00:40|15782.7|15780.7|15780.2|15778.2|15783.7|15781.7|15779.5|15777.5|291
1641416450000|2022-01-05 21:00:50|15780.1|15778.1|15781.3|15779.3|15781.5|15779.5|15778.2|15776.2|239
1641416460000|2022-01-05 21:01:00|15782.2|15780.2|15788|15786|15788.2|15786.2|15782.2|15780.2|358
1641416470000|2022-01-05 21:01:10|15787.7|15785.7|15779.7|15777.7|15787.7|15785.7|15779.1|15777.1|387
1641416480000|2022-01-05 21:01:20|15779.6|15777.6|15776.7|15774.7|15780.6|15778.6|15776.6|15774.6|302
1641416490000|2022-01-05 21:01:30|15777.1|15775.1|15779.6|15777.6|15780.5|15778.5|15775.7|15773.7|191
1641416500000|2022-01-05 21:01:40|15779.5|15777.5|15783.5|15781.5|15783.8|15781.8|15779.2|15777.2|279
1641416510000|2022-01-05 21:01:50|15784.2|15782.2|15782.3|15780.3|15784.2|15782.2|15780.5|15778.5|228
1641416520000|2022-01-05 21:02:00|15782.8|15780.8|15785.3|15783.3|15785.5|15783.5|15782.2|15780.2|229
1641416530000|2022-01-05 21:02:10|15785.1|15783.1|15784.7|15782.7|15785.8|15783.8|15784.3|15782.3|252
1641416540000|2022-01-05 21:02:20|15785|15783|15784.5|15782.5|15786.5|15784.5|15784.5|15782.5|130
1641416550000|2022-01-05 21:02:30|15784.3|15782.3|15783.5|15781.5|15785.1|15783.1|15781.7|15779.7|190
1641416560000|2022-01-05 21:02:40|15783.3|15781.3|15782.8|15780.8|15783.8|15781.8|15782.3|15780.3|119
1641416570000|2022-01-05 21:02:50|15783|15781|15782.6|15780.6|15784|15782|15782.5|15780.5|217
1641416580000|2022-01-05 21:03:00|15781.8|15779.8|15781.5|15779.5|15782.7|15780.7|15780.7|15778.7|119
1641416590000|2022-01-05 21:03:10|15781.3|15779.3|15781.7|15779.7|15782.2|15780.2|15780.2|15778.2|172
1641416600000|2022-01-05 21:03:20|15782|15780|15781.8|15779.8|15782.6|15780.6|15780.7|15778.7|140
1641416610000|2022-01-05 21:03:30|15782|15780|15781.5|15779.5|15782.5|15780.5|15781.2|15779.2|100
1641416620000|2022-01-05 21:03:40|15781.6|15779.6|15782.6|15780.6|15783.3|15781.3|15780.8|15778.8|130
1641416630000|2022-01-05 21:03:50|15782.3|15780.3|15782|15780|15783.6|15781.6|15781.8|15779.8|202
1641416640000|2022-01-05 21:04:00|15782.2|15780.2|15779.6|15777.6|15783.7|15781.7|15779.6|15777.6|178
1641416650000|2022-01-05 21:04:10|15779.5|15777.5|15775.6|15773.6|15779.8|15777.8|15775.5|15773.5|254
1641416660000|2022-01-05 21:04:20|15776.1|15774.1|15775|15773|15777|15775|15775|15773|169
1641416670000|2022-01-05 21:04:30|15774.8|15772.8|15772|15770|15775.5|15773.5|15771.6|15769.6|284
1641416680000|2022-01-05 21:04:40|15771.8|15769.8|15769.7|15767.7|15773.8|15771.8|15766.6|15764.6|390
1641416690000|2022-01-05 21:04:50|15770.5|15768.5|15779.3|15777.3|15779.3|15777.3|15770.3|15768.3|328
1641416700000|2022-01-05 21:05:00|15779.5|15777.5|15785.2|15783.2|15786|15784|15777.1|15775.1|516
1641416710000|2022-01-05 21:05:10|15785.1|15783.1|15784.6|15782.6|15787.5|15785.5|15783.3|15781.3|251
1641416720000|2022-01-05 21:05:20|15784.2|15782.2|15779.5|15777.5|15784.3|15782.3|15779|15777|148
1641416730000|2022-01-05 21:05:30|15778.8|15776.8|15779.5|15777.5|15780.1|15778.1|15778.1|15776.1|99
1641416740000|2022-01-05 21:05:40|15778.3|15776.3|15778|15776|15780.8|15778.8|15777.7|15775.7|242
1641416750000|2022-01-05 21:05:50|15778.2|15776.2|15781.6|15779.6|15781.7|15779.7|15778.2|15776.2|114
1641416760000|2022-01-05 21:06:00|15781.5|15779.5|15784.2|15782.2|15785.7|15783.7|15781.3|15779.3|197
1641416770000|2022-01-05 21:06:10|15783.2|15781.2|15780.2|15778.2|15783.5|15781.5|15779|15777|216
1641416780000|2022-01-05 21:06:20|15780.3|15778.3|15788|15786|15788|15786|15780.2|15778.2|156
1641416790000|2022-01-05 21:06:30|15786.8|15784.8|15787.7|15785.7|15790.8|15788.8|15786.7|15784.7|271
1641416800000|2022-01-05 21:06:40|15787.8|15785.8|15786.8|15784.8|15789.1|15787.1|15786.8|15784.8|153
1641416810000|2022-01-05 21:06:50|15786.5|15784.5|15789.5|15787.5|15790.1|15788.1|15786.2|15784.2|107
1641416820000|2022-01-05 21:07:00|15789.3|15787.3|15791.1|15789.1|15792.2|15790.2|15789.2|15787.2|236
1641416830000|2022-01-05 21:07:10|15791.2|15789.2|15794.1|15792.1|15794.3|15792.3|15790.2|15788.2|171
1641416840000|2022-01-05 21:07:20|15793.6|15791.6|15792.6|15790.6|15793.7|15791.7|15790.6|15788.6|229
1641416850000|2022-01-05 21:07:30|15792.5|15790.5|15790|15788|15792.7|15790.7|15789.8|15787.8|138
1641416860000|2022-01-05 21:07:40|15790.2|15788.2|15790.1|15788.1|15791.5|15789.5|15789.2|15787.2|117
1641416870000|2022-01-05 21:07:50|15790.2|15788.2|15791.7|15789.7|15792.5|15790.5|15789.8|15787.8|139
1641416880000|2022-01-05 21:08:00|15790.5|15788.5|15792.7|15790.7|15793.7|15791.7|15790.5|15788.5|258
1641416890000|2022-01-05 21:08:10|15792.8|15790.8|15791.5|15789.5|15794.3|15792.3|15790.7|15788.7|200
1641416900000|2022-01-05 21:08:20|15791.8|15789.8|15793|15791|15794|15792|15791.5|15789.5|188
1641416910000|2022-01-05 21:08:30|15793.1|15791.1|15793.1|15791.1|15793.2|15791.2|15791.5|15789.5|67
1641416920000|2022-01-05 21:08:40|15793|15791|15792.7|15790.7|15793.7|15791.7|15792.1|15790.1|162
1641416930000|2022-01-05 21:08:50|15793|15791|15795.1|15793.1|15795.1|15793.1|15792.1|15790.1|110
1641416940000|2022-01-05 21:09:00|15794.8|15792.8|15794|15792|15794.8|15792.8|15792.1|15790.1|213
1641416950000|2022-01-05 21:09:10|15794.1|15792.1|15791.3|15789.3|15794.2|15792.2|15791.1|15789.1|130
1641416960000|2022-01-05 21:09:20|15791.2|15789.2|15791.5|15789.5|15792.8|15790.8|15788.6|15786.6|259
1641416970000|2022-01-05 21:09:30|15791.3|15789.3|15791.1|15789.1|15791.5|15789.5|15789.7|15787.7|51
1641416980000|2022-01-05 21:09:40|15791.2|15789.2|15787.1|15785.1|15791.2|15789.2|15787.1|15785.1|160
1641416990000|2022-01-05 21:09:50|15787.2|15785.2|15786.7|15784.7|15787.2|15785.2|15784.7|15782.7|98
1641417000000|2022-01-05 21:10:00|15787.2|15785.2|15787.6|15785.6|15789.3|15787.3|15787|15785|135
1641417010000|2022-01-05 21:10:10|15787.7|15785.7|15787.7|15785.7|15788.5|15786.5|15786.1|15784.1|142
1641417020000|2022-01-05 21:10:20|15788.2|15786.2|15782.1|15780.1|15788.2|15786.2|15781.6|15779.6|158
1641417030000|2022-01-05 21:10:30|15781.7|15779.7|15782.5|15780.5|15782.5|15780.5|15781.3|15779.3|57
1641417040000|2022-01-05 21:10:40|15782.3|15780.3|15781.7|15779.7|15782.3|15780.3|15781|15779|144
1641417050000|2022-01-05 21:10:50|15781.6|15779.6|15783.3|15781.3|15784.1|15782.1|15781.6|15779.6|125
1641417060000|2022-01-05 21:11:00|15782.7|15780.7|15786|15784|15786|15784|15782.5|15780.5|77
1641417070000|2022-01-05 21:11:10|15787|15785|15786.2|15784.2|15788.2|15786.2|15786.2|15784.2|60
1641417080000|2022-01-05 21:11:20|15786.1|15784.1|15784.2|15782.2|15787.6|15785.6|15783.6|15781.6|75
1641417090000|2022-01-05 21:11:30|15784.3|15782.3|15785.6|15783.6|15786|15784|15784.3|15782.3|81
1641417100000|2022-01-05 21:11:40|15785.2|15783.2|15785.5|15783.5|15786.2|15784.2|15785.2|15783.2|55
1641417110000|2022-01-05 21:11:50|15785.3|15783.3|15785.8|15783.8|15785.8|15783.8|15784.7|15782.7|54
1641417120000|2022-01-05 21:12:00|15785|15783|15784.8|15782.8|15786.5|15784.5|15784|15782|61
1641417130000|2022-01-05 21:12:10|15784.7|15782.7|15783.5|15781.5|15784.7|15782.7|15782.1|15780.1|41
1641417140000|2022-01-05 21:12:20|15783.6|15781.6|15783|15781|15784.2|15782.2|15783|15781|27
1641417150000|2022-01-05 21:12:30|15782.8|15780.8|15782.6|15780.6|15784.7|15782.7|15782.6|15780.6|51
1641417160000|2022-01-05 21:12:40|15783.1|15781.1|15782.5|15780.5|15783.1|15781.1|15781.2|15779.2|55
1641417170000|2022-01-05 21:12:50|15782.6|15780.6|15783.1|15781.1|15783.1|15781.1|15780.8|15778.8|85
1641417180000|2022-01-05 21:13:00|15783.3|15781.3|15785.6|15783.6|15785.7|15783.7|15783|15781|118
1641417190000|2022-01-05 21:13:10|15786|15784|15789.7|15787.7|15789.7|15787.7|15786|15784|141
1641417200000|2022-01-05 21:13:20|15790.3|15788.3|15793.1|15791.1|15794.5|15792.5|15790|15788|221
1641417210000|2022-01-05 21:13:30|15793.5|15791.5|15793.3|15791.3|15796|15794|15793.3|15791.3|149
1641417220000|2022-01-05 21:13:40|15793.5|15791.5|15790.5|15788.5|15793.6|15791.6|15790.2|15788.2|78
1641417230000|2022-01-05 21:13:50|15790.6|15788.6|15794.3|15792.3|15794.3|15792.3|15789.3|15787.3|69
1641417240000|2022-01-05 21:14:00|15794|15792|15795.7|15793.7|15796.3|15794.3|15793.8|15791.8|92
1641417250000|2022-01-05 21:14:10|15795.3|15793.3|15797.3|15795.3|15797.6|15795.6|15794.7|15792.7|105
1641417260000|2022-01-05 21:14:20|15797.6|15795.6|15799.1|15797.1|15800.8|15798.8|15797.3|15795.3|159
1641417270000|2022-01-05 21:14:30|15799.7|15797.7|15801.5|15799.5|15803.3|15801.3|15798.1|15796.1|225
1641417280000|2022-01-05 21:14:40|15801.7|15799.7|15798.6|15796.6|15803.5|15801.5|15798.1|15796.1|168
1641417290000|2022-01-05 21:14:50|15798.7|15796.7|15800.5|15798.5|15801.7|15799.7|15798.5|15796.5|50
1641417300000|2022-01-05 21:15:00|15800.6|15798.6|15800.1|15798.1|15802.7|15800.7|15799.8|15797.8|109
1641417310000|2022-01-05 21:15:10|15800|15798|15797.6|15795.6|15800.6|15798.6|15796.8|15794.8|24
1641417320000|2022-01-05 21:15:20|15798.6|15796.6|15798.2|15796.2|15799|15797|15797.7|15795.7|29
1641417330000|2022-01-05 21:15:30|15798.5|15796.5|15796.5|15794.5|15799|15797|15796.5|15794.5|46
1641417340000|2022-01-05 21:15:40|15795.8|15793.8|15794.1|15792.1|15796|15794|15793.8|15791.8|59
1641417350000|2022-01-05 21:15:50|15794|15792|15796|15794|15796.2|15794.2|15793.7|15791.7|33
1641417360000|2022-01-05 21:16:00|15796.2|15794.2|15796|15794|15796.2|15794.2|15795.5|15793.5|10
1641417370000|2022-01-05 21:16:10|15795.8|15793.8|15796|15794|15796.2|15794.2|15795.2|15793.2|15
1641417380000|2022-01-05 21:16:20|15796.2|15794.2|15796.8|15794.8|15796.8|15794.8|15796|15794|9
1641417390000|2022-01-05 21:16:30|15796.5|15794.5|15797|15795|15797.3|15795.3|15796.5|15794.5|20
1641417400000|2022-01-05 21:16:40|15796.8|15794.8|15797.3|15795.3|15797.3|15795.3|15796.5|15794.5|18
1641417410000|2022-01-05 21:16:50|15797.6|15795.6|15799.7|15797.7|15800|15798|15797.6|15795.6|28
1641417420000|2022-01-05 21:17:00|15798.8|15796.8|15801.2|15799.2|15801.2|15799.2|15798.8|15796.8|35
1641417430000|2022-01-05 21:17:10|15801.1|15799.1|15799.2|15797.2|15801.1|15799.1|15799.2|15797.2|30
1641417440000|2022-01-05 21:17:20|15798.8|15796.8|15798.8|15796.8|15798.8|15796.8|15798.7|15796.7|5
1641417450000|2022-01-05 21:17:30|15799.1|15797.1|15799|15797|15801|15799|15798.8|15796.8|30
1641417460000|2022-01-05 21:17:40|15798.1|15796.1|15797|15795|15798.1|15796.1|15796.8|15794.8|33
1641417470000|2022-01-05 21:17:50|15796.8|15794.8|15798|15796|15798.5|15796.5|15796.5|15794.5|86
1641417480000|2022-01-05 21:18:00|15798.1|15796.1|15800.5|15798.5|15800.5|15798.5|15797.7|15795.7|36
1641417490000|2022-01-05 21:18:10|15800.3|15798.3|15801.6|15799.6|15802.1|15800.1|15800.3|15798.3|67
1641417500000|2022-01-05 21:18:20|15801.5|15799.5|15801.3|15799.3|15801.6|15799.6|15800.7|15798.7|16
1641417510000|2022-01-05 21:18:30|15801.5|15799.5|15801.3|15799.3|15801.7|15799.7|15801.3|15799.3|10
1641417520000|2022-01-05 21:18:40|15801|15799|15799.7|15797.7|15801.3|15799.3|15799.7|15797.7|21
1641417530000|2022-01-05 21:18:50|15799.8|15797.8|15799.3|15797.3|15799.8|15797.8|15798.3|15796.3|39
1641417540000|2022-01-05 21:19:00|15799.5|15797.5|15799.7|15797.7|15800|15798|15799.3|15797.3|15
1641417550000|2022-01-05 21:19:10|15799.6|15797.6|15799.2|15797.2|15799.7|15797.7|15798.7|15796.7|11
1641417560000|2022-01-05 21:19:20|15798.7|15796.7|15797.7|15795.7|15799.2|15797.2|15797.6|15795.6|15
1641417570000|2022-01-05 21:19:30|15797.8|15795.8|15798.3|15796.3|15798.3|15796.3|15797.7|15795.7|19
1641417580000|2022-01-05 21:19:40|15798.2|15796.2|15797.5|15795.5|15798.3|15796.3|15797.5|15795.5|14
1641417590000|2022-01-05 21:19:50|15797.3|15795.3|15798.2|15796.2|15798.5|15796.5|15797.3|15795.3|11
1641417600000|2022-01-05 21:20:00|15798.1|15796.1|15799|15797|15799|15797|15797.7|15795.7|25
1641417610000|2022-01-05 21:20:10|15799.1|15797.1|15800.1|15798.1|15800.1|15798.1|15799|15797|75
1641417620000|2022-01-05 21:20:20|15799.7|15797.7|15799.8|15797.8|15800|15798|15799|15797|22
1641417630000|2022-01-05 21:20:30|15799.3|15797.3|15798|15796|15799.6|15797.6|15798|15796|13
1641417640000|2022-01-05 21:20:40|15797.5|15795.5|15796.2|15794.2|15797.6|15795.6|15795.5|15793.5|21
1641417650000|2022-01-05 21:20:50|15796.1|15794.1|15796|15794|15797.2|15795.2|15795.6|15793.6|15
1641417660000|2022-01-05 21:21:00|15796.1|15794.1|15796|15794|15796.2|15794.2|15795.6|15793.6|9
1641417670000|2022-01-05 21:21:10|15795.8|15793.8|15796.5|15794.5|15796.5|15794.5|15795.6|15793.6|1
1641417680000|2022-01-05 21:21:20|15795.8|15793.8|15794.8|15792.8|15795.8|15793.8|15794.7|15792.7|15
1641417690000|2022-01-05 21:21:30|15795|15793|15795|15793|15795.2|15793.2|15794.7|15792.7|10
1641417700000|2022-01-05 21:21:40|15794.8|15792.8|15795.1|15793.1|15795.3|15793.3|15794.8|15792.8|13
1641417710000|2022-01-05 21:21:50|15795.2|15793.2|15795.2|15793.2|15795.7|15793.7|15794.8|15792.8|15
1641417720000|2022-01-05 21:22:00|15795.3|15793.3|15796.2|15794.2|15796.3|15794.3|15795.3|15793.3|14
1641417730000|2022-01-05 21:22:10|15796|15794|15795.7|15793.7|15796.2|15794.2|15795.7|15793.7|10
1641417740000|2022-01-05 21:22:20|15795.6|15793.6|15795.3|15793.3|15795.8|15793.8|15795.2|15793.2|4
1641417750000|2022-01-05 21:22:30|15795.5|15793.5|15795.2|15793.2|15795.8|15793.8|15795.2|15793.2|7
1641417760000|2022-01-05 21:22:40|15795.1|15793.1|15794.8|15792.8|15795.2|15793.2|15794.1|15792.1|19
1641417770000|2022-01-05 21:22:50|15795.1|15793.1|15795.5|15793.5|15795.5|15793.5|15795.1|15793.1|5
1641417780000|2022-01-05 21:23:00|15795.3|15793.3|15795.8|15793.8|15795.8|15793.8|15795.3|15793.3|0
1641417790000|2022-01-05 21:23:10|15796|15794|15794.5|15792.5|15796|15794|15794.5|15792.5|10
1641417800000|2022-01-05 21:23:20|15794.3|15792.3|15795|15793|15795.1|15793.1|15794.3|15792.3|2
1641417810000|2022-01-05 21:23:30|15795.1|15793.1|15795|15793|15795.5|15793.5|15794.8|15792.8|6
1641417820000|2022-01-05 21:23:40|15794.8|15792.8|15793.6|15791.6|15795|15793|15793.6|15791.6|10
1641417830000|2022-01-05 21:23:50|15793.7|15791.7|15793.2|15791.2|15794.1|15792.1|15793|15791|11
1641417840000|2022-01-05 21:24:00|15793.6|15791.6|15792.8|15790.8|15794|15792|15792.8|15790.8|16
1641417850000|2022-01-05 21:24:10|15792.6|15790.6|15793.2|15791.2|15793.3|15791.3|15792.2|15790.2|32
1641417860000|2022-01-05 21:24:20|15792.8|15790.8|15792.6|15790.6|15793.1|15791.1|15792.5|15790.5|15
1641417870000|2022-01-05 21:24:30|15792.7|15790.7|15793.5|15791.5|15793.5|15791.5|15792.6|15790.6|8
1641417880000|2022-01-05 21:24:40|15793.3|15791.3|15793.2|15791.2|15793.3|15791.3|15793.1|15791.1|7
1641417890000|2022-01-05 21:24:50|15793.1|15791.1|15794.1|15792.1|15794.1|15792.1|15793.1|15791.1|6
1641417900000|2022-01-05 21:25:00|15794.2|15792.2|15793.7|15791.7|15794.3|15792.3|15793.5|15791.5|9
1641417910000|2022-01-05 21:25:10|15793.6|15791.6|15794.1|15792.1|15794.1|15792.1|15793.5|15791.5|9
1641417920000|2022-01-05 21:25:20|15793.8|15791.8|15792.2|15790.2|15794.2|15792.2|15792.2|15790.2|9
1641417930000|2022-01-05 21:25:30|15792.5|15790.5|15793.3|15791.3|15794.2|15792.2|15792.5|15790.5|7
1641417940000|2022-01-05 21:25:40|15792.8|15790.8|15791.5|15789.5|15793|15791|15791.1|15789.1|19
1641417950000|2022-01-05 21:25:50|15790.1|15788.1|15790.5|15788.5|15790.5|15788.5|15790|15788|39
1641417960000|2022-01-05 21:26:00|15790.3|15788.3|15790.7|15788.7|15791.5|15789.5|15790.2|15788.2|16
1641417970000|2022-01-05 21:26:10|15790.8|15788.8|15791.7|15789.7|15792.6|15790.6|15790.7|15788.7|18
1641417980000|2022-01-05 21:26:20|15791.8|15789.8|15789.1|15787.1|15791.8|15789.8|15789.1|15787.1|16
1641417990000|2022-01-05 21:26:30|15789.3|15787.3|15790.2|15788.2|15790.2|15788.2|15789.1|15787.1|6
1641418000000|2022-01-05 21:26:40|15790|15788|15789.1|15787.1|15790.3|15788.3|15788.8|15786.8|16
1641418010000|2022-01-05 21:26:50|15789|15787|15788.1|15786.1|15789.1|15787.1|15788.1|15786.1|27
1641418020000|2022-01-05 21:27:00|15787.8|15785.8|15787.2|15785.2|15788.1|15786.1|15787.2|15785.2|43
1641418030000|2022-01-05 21:27:10|15787.3|15785.3|15787.5|15785.5|15787.7|15785.7|15787.1|15785.1|6
1641418040000|2022-01-05 21:27:20|15787.6|15785.6|15787.5|15785.5|15787.6|15785.6|15786.8|15784.8|11
1641418050000|2022-01-05 21:27:30|15787.6|15785.6|15787.6|15785.6|15788.3|15786.3|15787.6|15785.6|12
1641418060000|2022-01-05 21:27:40|15787.7|15785.7|15787.7|15785.7|15788|15786|15787.6|15785.6|11
1641418070000|2022-01-05 21:27:50|15787.5|15785.5|15790|15788|15790.1|15788.1|15787.5|15785.5|19
1641418080000|2022-01-05 21:28:00|15790.1|15788.1|15789.6|15787.6|15791.3|15789.3|15789.6|15787.6|18
1641418090000|2022-01-05 21:28:10|15789|15787|15787.8|15785.8|15789|15787|15787.7|15785.7|10
1641418100000|2022-01-05 21:28:20|15788|15786|15788.1|15786.1|15788.1|15786.1|15787.7|15785.7|3
1641418110000|2022-01-05 21:28:30|15789.3|15787.3|15788.6|15786.6|15789.3|15787.3|15788.1|15786.1|15
1641418120000|2022-01-05 21:28:40|15788.8|15786.8|15789.3|15787.3|15789.3|15787.3|15788.8|15786.8|27
1641418130000|2022-01-05 21:28:50|15789.7|15787.7|15790|15788|15790|15788|15789.7|15787.7|8
1641418140000|2022-01-05 21:29:00|15790.2|15788.2|15789.8|15787.8|15790.2|15788.2|15789.8|15787.8|5
1641418150000|2022-01-05 21:29:10|15789.7|15787.7|15789|15787|15789.7|15787.7|15788.6|15786.6|11
1641418160000|2022-01-05 21:29:20|15788.7|15786.7|15789.5|15787.5|15789.5|15787.5|15788.7|15786.7|23
1641418170000|2022-01-05 21:29:30|15789.3|15787.3|15789.1|15787.1|15789.6|15787.6|15788.7|15786.7|22
1641418180000|2022-01-05 21:29:40|15789.2|15787.2|15789|15787|15789.2|15787.2|15788.8|15786.8|1
1641418190000|2022-01-05 21:29:50|15789.1|15787.1|15789.2|15787.2|15789.3|15787.3|15789|15787|2
1641418200000|2022-01-05 21:30:00|15789.6|15787.6|15789|15787|15789.6|15787.6|15788.8|15786.8|12
1641418210000|2022-01-05 21:30:10|15789.1|15787.1|15789.2|15787.2|15789.2|15787.2|15789|15787|4
1641418220000|2022-01-05 21:30:20|15789.3|15787.3|15790.7|15788.7|15791|15789|15789.3|15787.3|14
1641418230000|2022-01-05 21:30:30|15790.8|15788.8|15791.3|15789.3|15791.3|15789.3|15790.7|15788.7|14
1641418240000|2022-01-05 21:30:40|15791.2|15789.2|15790.5|15788.5|15791.3|15789.3|15790.5|15788.5|15
1641418250000|2022-01-05 21:30:50|15790.3|15788.3|15789.7|15787.7|15790.3|15788.3|15789.5|15787.5|6
1641418260000|2022-01-05 21:31:00|15789.8|15787.8|15789|15787|15790|15788|15788.5|15786.5|13
1641418270000|2022-01-05 21:31:10|15788.8|15786.8|15789|15787|15789.6|15787.6|15788.5|15786.5|18
1641418280000|2022-01-05 21:31:20|15789.1|15787.1|15789.1|15787.1|15789.5|15787.5|15789.1|15787.1|1
1641418290000|2022-01-05 21:31:30|15788.6|15786.6|15789|15787|15789.3|15787.3|15788.6|15786.6|16
1641418300000|2022-01-05 21:31:40|15788.7|15786.7|15790.5|15788.5|15790.5|15788.5|15788.5|15786.5|21
1641418310000|2022-01-05 21:31:50|15790.3|15788.3|15789.7|15787.7|15790.3|15788.3|15789.5|15787.5|5
1641418320000|2022-01-05 21:32:00|15789.6|15787.6|15790|15788|15790|15788|15789|15787|11
1641418330000|2022-01-05 21:32:10|15789.8|15787.8|15791.7|15789.7|15791.7|15789.7|15789.8|15787.8|25
1641418340000|2022-01-05 21:32:20|15791.6|15789.6|15792|15790|15792|15790|15791.3|15789.3|17
1641418350000|2022-01-05 21:32:30|15791.8|15789.8|15791.7|15789.7|15791.8|15789.8|15791.6|15789.6|1
1641418360000|2022-01-05 21:32:40|15792|15790|15791.2|15789.2|15792|15790|15791.2|15789.2|8
1641418370000|2022-01-05 21:32:50|15791.3|15789.3|15791.8|15789.8|15791.8|15789.8|15791.3|15789.3|3
1641418380000|2022-01-05 21:33:00|15792|15790|15792.7|15790.7|15792.7|15790.7|15791.8|15789.8|7
1641418390000|2022-01-05 21:33:10|15792.6|15790.6|15792.3|15790.3|15792.7|15790.7|15792.2|15790.2|10
1641418400000|2022-01-05 21:33:20|15792.2|15790.2|15791.6|15789.6|15792.2|15790.2|15791.6|15789.6|7
1641418410000|2022-01-05 21:33:30|15791.3|15789.3|15791.6|15789.6|15791.7|15789.7|15791.2|15789.2|3
1641418420000|2022-01-05 21:33:40|15791.7|15789.7|15791.6|15789.6|15791.7|15789.7|15791.6|15789.6|3
1641418430000|2022-01-05 21:33:50|15791.2|15789.2|15790.6|15788.6|15791.3|15789.3|15790.6|15788.6|13
1641418440000|2022-01-05 21:34:00|15790.3|15788.3|15789.8|15787.8|15790.3|15788.3|15789.8|15787.8|7
1641418450000|2022-01-05 21:34:10|15789.7|15787.7|15787.8|15785.8|15789.8|15787.8|15787.8|15785.8|19
1641418460000|2022-01-05 21:34:20|15787.3|15785.3|15786.5|15784.5|15787.3|15785.3|15786|15784|36
1641418470000|2022-01-05 21:34:30|15786.6|15784.6|15786.6|15784.6|15787.6|15785.6|15786.6|15784.6|18
1641418480000|2022-01-05 21:34:40|15786.7|15784.7|15787.6|15785.6|15787.6|15785.6|15786.6|15784.6|19
1641418490000|2022-01-05 21:34:50|15787.3|15785.3|15786.8|15784.8|15787.3|15785.3|15786.8|15784.8|5
1641418500000|2022-01-05 21:35:00|15787|15785|15788.1|15786.1|15788.2|15786.2|15787|15785|15
1641418510000|2022-01-05 21:35:10|15788|15786|15788.2|15786.2|15788.2|15786.2|15787.6|15785.6|14
1641418520000|2022-01-05 21:35:20|15787.8|15785.8|15787.8|15785.8|15788|15786|15787.6|15785.6|10
1641418530000|2022-01-05 21:35:30|15787.7|15785.7|15787.8|15785.8|15787.8|15785.8|15787.7|15785.7|6
1641418540000|2022-01-05 21:35:40|15787.7|15785.7|15787.8|15785.8|15787.8|15785.8|15787.7|15785.7|2
1641418550000|2022-01-05 21:35:50|15787.6|15785.6|15788.2|15786.2|15788.2|15786.2|15787.6|15785.6|15
1641418560000|2022-01-05 21:36:00|15788.3|15786.3|15786.7|15784.7|15788.3|15786.3|15786.7|15784.7|12
1641418570000|2022-01-05 21:36:10|15786.6|15784.6|15786.3|15784.3|15786.7|15784.7|15786.1|15784.1|22
1641418580000|2022-01-05 21:36:20|15786.2|15784.2|15786|15784|15786.5|15784.5|15785.8|15783.8|11
1641418590000|2022-01-05 21:36:30|15785.8|15783.8|15786.3|15784.3|15786.3|15784.3|15785.8|15783.8|3
1641418600000|2022-01-05 21:36:40|15786.2|15784.2|15786.1|15784.1|15786.2|15784.2|15786|15784|13
1641418610000|2022-01-05 21:36:50|15786|15784|15785.7|15783.7|15786.1|15784.1|15785.7|15783.7|8
1641418620000|2022-01-05 21:37:00|15785.8|15783.8|15786.7|15784.7|15786.8|15784.8|15785.8|15783.8|10
1641418630000|2022-01-05 21:37:10|15786.8|15784.8|15787.8|15785.8|15787.8|15785.8|15786.6|15784.6|19
1641418640000|2022-01-05 21:37:20|15787.6|15785.6|15787.3|15785.3|15787.6|15785.6|15787.2|15785.2|4
1641418650000|2022-01-05 21:37:30|15787.1|15785.1|15786.3|15784.3|15787.1|15785.1|15786.2|15784.2|15
1641418660000|2022-01-05 21:37:40|15786.2|15784.2|15787|15785|15787|15785|15785.7|15783.7|36
1641418670000|2022-01-05 21:37:50|15787.1|15785.1|15787|15785|15787.1|15785.1|15787|15785|6
1641418680000|2022-01-05 21:38:00|15787.1|15785.1|15788.8|15786.8|15789|15787|15787.1|15785.1|11
1641418690000|2022-01-05 21:38:10|15788.7|15786.7|15788.1|15786.1|15788.7|15786.7|15788.1|15786.1|4
1641418700000|2022-01-05 21:38:20|15787.7|15785.7|15787.3|15785.3|15787.7|15785.7|15787.3|15785.3|6
1641418710000|2022-01-05 21:38:30|15787.1|15785.1|15786.5|15784.5|15787.1|15785.1|15786.2|15784.2|7
1641418720000|2022-01-05 21:38:40|15786.2|15784.2|15786|15784|15786.3|15784.3|15785.8|15783.8|13
1641418730000|2022-01-05 21:38:50|15785.8|15783.8|15785.5|15783.5|15786|15784|15785.5|15783.5|4
1641418740000|2022-01-05 21:39:00|15785.6|15783.6|15785.5|15783.5|15785.7|15783.7|15785.5|15783.5|6
1641418750000|2022-01-05 21:39:10|15785.3|15783.3|15784.8|15782.8|15785.3|15783.3|15784.8|15782.8|19
1641418760000|2022-01-05 21:39:20|15784.7|15782.7|15784.2|15782.2|15784.7|15782.7|15784.2|15782.2|20
1641418770000|2022-01-05 21:39:30|15784.3|15782.3|15784|15782|15784.3|15782.3|15784|15782|7
1641418780000|2022-01-05 21:39:40|15783.8|15781.8|15783.8|15781.8|15783.8|15781.8|15783.8|15781.8|6
1641418790000|2022-01-05 21:39:50|15783.5|15781.5|15783.5|15781.5|15783.6|15781.6|15783.2|15781.2|19
1641418800000|2022-01-05 21:40:00|15783.2|15781.2|15783.2|15781.2|15783.5|15781.5|15783.1|15781.1|17
1641418810000|2022-01-05 21:40:10|15783.1|15781.1|15782.5|15780.5|15783.2|15781.2|15782.5|15780.5|11
1641418820000|2022-01-05 21:40:20|15782.6|15780.6|15783.3|15781.3|15783.3|15781.3|15782.3|15780.3|23
1641418830000|2022-01-05 21:40:30|15783.6|15781.6|15783.8|15781.8|15784|15782|15783.2|15781.2|30
1641418840000|2022-01-05 21:40:40|15784|15782|15783.7|15781.7|15784|15782|15783.7|15781.7|22
1641418850000|2022-01-05 21:40:50|15783.6|15781.6|15782.8|15780.8|15783.6|15781.6|15782.7|15780.7|10
1641418860000|2022-01-05 21:41:00|15783|15781|15783.7|15781.7|15783.8|15781.8|15783|15781|17
1641418870000|2022-01-05 21:41:10|15783.8|15781.8|15784|15782|15784|15782|15783.8|15781.8|17
1641418880000|2022-01-05 21:41:20|15783.7|15781.7|15783.3|15781.3|15783.7|15781.7|15783.3|15781.3|13
1641418890000|2022-01-05 21:41:30|15783.5|15781.5|15783|15781|15783.5|15781.5|15783|15781|9
1641418900000|2022-01-05 21:41:40|15783.2|15781.2|15782.8|15780.8|15783.2|15781.2|15782.8|15780.8|13
1641418910000|2022-01-05 21:41:50|15782.7|15780.7|15780.2|15778.2|15783|15781|15780.1|15778.1|69
1641418920000|2022-01-05 21:42:00|15780.3|15778.3|15779.5|15777.5|15780.3|15778.3|15779.1|15777.1|23
1641418930000|2022-01-05 21:42:10|15779.3|15777.3|15779.7|15777.7|15779.7|15777.7|15778.7|15776.7|6
1641418940000|2022-01-05 21:42:20|15779.2|15777.2|15779.6|15777.6|15779.6|15777.6|15779.2|15777.2|6
1641418950000|2022-01-05 21:42:30|15779.2|15777.2|15779.2|15777.2|15779.2|15777.2|15778.7|15776.7|9
1641418960000|2022-01-05 21:42:40|15779.3|15777.3|15779.8|15777.8|15780|15778|15779.3|15777.3|11
1641418970000|2022-01-05 21:42:50|15779.7|15777.7|15778.7|15776.7|15780.1|15778.1|15778.6|15776.6|20
1641418980000|2022-01-05 21:43:00|15778.8|15776.8|15776.8|15774.8|15779.1|15777.1|15776.8|15774.8|43
1641418990000|2022-01-05 21:43:10|15777|15775|15777.3|15775.3|15777.3|15775.3|15777|15775|9
1641419000000|2022-01-05 21:43:20|15776.6|15774.6|15777.7|15775.7|15777.7|15775.7|15776.5|15774.5|31
1641419010000|2022-01-05 21:43:30|15777.8|15775.8|15779.2|15777.2|15779.2|15777.2|15777.8|15775.8|16
1641419020000|2022-01-05 21:43:40|15779.1|15777.1|15779.7|15777.7|15780|15778|15779|15777|10
1641419030000|2022-01-05 21:43:50|15778.3|15776.3|15778.1|15776.1|15778.3|15776.3|15778.1|15776.1|21
1641419040000|2022-01-05 21:44:00|15778.2|15776.2|15778|15776|15778.3|15776.3|15778|15776|22
1641419050000|2022-01-05 21:44:10|15778.1|15776.1|15778.5|15776.5|15778.6|15776.6|15778|15776|14
1641419060000|2022-01-05 21:44:20|15778.6|15776.6|15777.8|15775.8|15778.6|15776.6|15777.8|15775.8|9
1641419070000|2022-01-05 21:44:30|15777.3|15775.3|15775.5|15773.5|15777.5|15775.5|15775.1|15773.1|49
1641419080000|2022-01-05 21:44:40|15775.8|15773.8|15775.6|15773.6|15776.5|15774.5|15775.6|15773.6|14
1641419090000|2022-01-05 21:44:50|15775.7|15773.7|15775|15773|15776|15774|15774.2|15772.2|54
1641419100000|2022-01-05 21:45:00|15776.1|15774.1|15779.6|15777.6|15779.7|15777.7|15775.8|15773.8|110
1641419110000|2022-01-05 21:45:10|15779.5|15777.5|15779.8|15777.8|15780.2|15778.2|15779.5|15777.5|12
1641419120000|2022-01-05 21:45:20|15779.5|15777.5|15776.5|15774.5|15779.5|15777.5|15776.1|15774.1|29
1641419130000|2022-01-05 21:45:30|15776.3|15774.3|15779.5|15777.5|15779.5|15777.5|15776|15774|19
1641419140000|2022-01-05 21:45:40|15779.6|15777.6|15780.7|15778.7|15781|15779|15779|15777|34
1641419150000|2022-01-05 21:45:50|15780.3|15778.3|15778.6|15776.6|15780.3|15778.3|15778.6|15776.6|21
1641419160000|2022-01-05 21:46:00|15778.5|15776.5|15778.2|15776.2|15778.5|15776.5|15777.1|15775.1|15
1641419170000|2022-01-05 21:46:10|15778.3|15776.3|15777.8|15775.8|15778.3|15776.3|15777.8|15775.8|17
1641419180000|2022-01-05 21:46:20|15778|15776|15778.2|15776.2|15778.2|15776.2|15778|15776|8
1641419190000|2022-01-05 21:46:30|15778.3|15776.3|15779.6|15777.6|15779.7|15777.7|15778.3|15776.3|14
1641419200000|2022-01-05 21:46:40|15779.7|15777.7|15779.1|15777.1|15779.7|15777.7|15778.7|15776.7|15
1641419210000|2022-01-05 21:46:50|15779.2|15777.2|15779.2|15777.2|15780.1|15778.1|15778.5|15776.5|4
1641419220000|2022-01-05 21:47:00|15778.5|15776.5|15777.1|15775.1|15779.5|15777.5|15777.1|15775.1|10
1641419230000|2022-01-05 21:47:10|15776.6|15774.6|15776.7|15774.7|15776.7|15774.7|15776.3|15774.3|11
1641419240000|2022-01-05 21:47:20|15776.5|15774.5|15778|15776|15778.2|15776.2|15776.3|15774.3|8
1641419250000|2022-01-05 21:47:30|15778.1|15776.1|15779.1|15777.1|15779.2|15777.2|15778.1|15776.1|23
1641419260000|2022-01-05 21:47:40|15779.2|15777.2|15779.2|15777.2|15779.8|15777.8|15779.2|15777.2|11
1641419270000|2022-01-05 21:47:50|15779.3|15777.3|15779|15777|15779.3|15777.3|15778.5|15776.5|18
1641419280000|2022-01-05 21:48:00|15778.8|15776.8|15775.7|15773.7|15778.8|15776.8|15775.7|15773.7|41
1641419290000|2022-01-05 21:48:10|15775.8|15773.8|15775.1|15773.1|15776.8|15774.8|15775.1|15773.1|42
1641419300000|2022-01-05 21:48:20|15775|15773|15774.7|15772.7|15775|15773|15774.2|15772.2|20
1641419310000|2022-01-05 21:48:30|15774.6|15772.6|15775|15773|15775.2|15773.2|15773.7|15771.7|13
1641419320000|2022-01-05 21:48:40|15774.8|15772.8|15775|15773|15775|15773|15774.8|15772.8|8
1641419330000|2022-01-05 21:48:50|15774.8|15772.8|15775|15773|15775|15773|15774.8|15772.8|10
1641419340000|2022-01-05 21:49:00|15775.1|15773.1|15772|15770|15775.2|15773.2|15772|15770|39
1641419350000|2022-01-05 21:49:10|15771.8|15769.8|15772.5|15770.5|15773.1|15771.1|15771.5|15769.5|31
1641419360000|2022-01-05 21:49:20|15772|15770|15771|15769|15772|15770|15770.5|15768.5|73
1641419370000|2022-01-05 21:49:30|15770.5|15768.5|15769.7|15767.7|15770.5|15768.5|15769.6|15767.6|38
1641419380000|2022-01-05 21:49:40|15770|15768|15769.7|15767.7|15770.1|15768.1|15769.7|15767.7|8
1641419390000|2022-01-05 21:49:50|15769.6|15767.6|15769.6|15767.6|15769.7|15767.7|15769.3|15767.3|17
1641419400000|2022-01-05 21:50:00|15769.7|15767.7|15770.1|15768.1|15770.6|15768.6|15769.6|15767.6|29
1641419410000|2022-01-05 21:50:10|15770.2|15768.2|15770.6|15768.6|15770.6|15768.6|15769.3|15767.3|17
1641419420000|2022-01-05 21:50:20|15770.5|15768.5|15770.5|15768.5|15770.6|15768.6|15770|15768|11
1641419430000|2022-01-05 21:50:30|15770.3|15768.3|15771.6|15769.6|15771.6|15769.6|15770.3|15768.3|27
1641419440000|2022-01-05 21:50:40|15771.7|15769.7|15771.7|15769.7|15771.7|15769.7|15771.2|15769.2|5
1641419450000|2022-01-05 21:50:50|15771.8|15769.8|15774.1|15772.1|15774.1|15772.1|15771.8|15769.8|13
1641419460000|2022-01-05 21:51:00|15774|15772|15773.6|15771.6|15774|15772|15773.1|15771.1|18
1641419470000|2022-01-05 21:51:10|15773.8|15771.8|15774.7|15772.7|15774.7|15772.7|15773.8|15771.8|14
1641419480000|2022-01-05 21:51:20|15774.6|15772.6|15773.5|15771.5|15774.6|15772.6|15773.5|15771.5|10
1641419490000|2022-01-05 21:51:30|15773.6|15771.6|15773.6|15771.6|15773.7|15771.7|15773.1|15771.1|20
1641419500000|2022-01-05 21:51:40|15773.3|15771.3|15772.3|15770.3|15773.3|15771.3|15772|15770|17
1641419510000|2022-01-05 21:51:50|15772.2|15770.2|15772.5|15770.5|15772.5|15770.5|15772.2|15770.2|1
1641419520000|2022-01-05 21:52:00|15772.8|15770.8|15774.5|15772.5|15774.7|15772.7|15772.8|15770.8|29
1641419530000|2022-01-05 21:52:10|15774.8|15772.8|15773.3|15771.3|15774.8|15772.8|15773.3|15771.3|45
1641419540000|2022-01-05 21:52:20|15773.5|15771.5|15772.8|15770.8|15773.6|15771.6|15772.3|15770.3|7
1641419550000|2022-01-05 21:52:30|15773|15771|15774.3|15772.3|15774.3|15772.3|15773|15771|2
1641419560000|2022-01-05 21:52:40|15774.1|15772.1|15774.1|15772.1|15774.3|15772.3|15773.8|15771.8|7
1641419570000|2022-01-05 21:52:50|15774.2|15772.2|15774.8|15772.8|15775|15773|15774.2|15772.2|6
1641419580000|2022-01-05 21:53:00|15775.1|15773.1|15773.6|15771.6|15775.1|15773.1|15773.3|15771.3|35
1641419590000|2022-01-05 21:53:10|15772.8|15770.8|15772.1|15770.1|15772.8|15770.8|15772.1|15770.1|18
1641419600000|2022-01-05 21:53:20|15771.6|15769.6|15771.2|15769.2|15771.6|15769.6|15771.2|15769.2|11
1641419610000|2022-01-05 21:53:30|15771.1|15769.1|15771.3|15769.3|15771.5|15769.5|15771.1|15769.1|2
1641419620000|2022-01-05 21:53:40|15771.2|15769.2|15770.6|15768.6|15771.3|15769.3|15770.6|15768.6|18
1641419630000|2022-01-05 21:53:50|15770.5|15768.5|15770.8|15768.8|15771|15769|15769.6|15767.6|40
1641419640000|2022-01-05 21:54:00|15771.2|15769.2|15770.2|15768.2|15771.5|15769.5|15770.2|15768.2|14
1641419650000|2022-01-05 21:54:10|15770.3|15768.3|15770.5|15768.5|15770.5|15768.5|15769.6|15767.6|11
1641419660000|2022-01-05 21:54:20|15770.6|15768.6|15770.6|15768.6|15770.6|15768.6|15770|15768|7
1641419670000|2022-01-05 21:54:30|15770.5|15768.5|15770.6|15768.6|15771|15769|15769.8|15767.8|39
1641419680000|2022-01-05 21:54:40|15770.3|15768.3|15770|15768|15770.6|15768.6|15769.7|15767.7|8
1641419690000|2022-01-05 21:54:50|15769.8|15767.8|15770.7|15768.7|15770.8|15768.8|15769.8|15767.8|33
1641419700000|2022-01-05 21:55:00|15771.1|15769.1|15770|15768|15771.2|15769.2|15770|15768|27
1641419710000|2022-01-05 21:55:10|15769.8|15767.8|15768.1|15766.1|15769.8|15767.8|15767.8|15765.8|50
1641419720000|2022-01-05 21:55:20|15768.2|15766.2|15765.6|15763.6|15768.2|15766.2|15765.6|15763.6|43
1641419730000|2022-01-05 21:55:30|15765.5|15763.5|15764.2|15762.2|15765.5|15763.5|15764.1|15762.1|34
1641419740000|2022-01-05 21:55:40|15764.7|15762.7|15765.6|15763.6|15766.2|15764.2|15764.5|15762.5|39
1641419750000|2022-01-05 21:55:50|15765.5|15763.5|15766.7|15764.7|15766.8|15764.8|15765.3|15763.3|18
1641419760000|2022-01-05 21:56:00|15766.8|15764.8|15765.3|15763.3|15767|15765|15765.2|15763.2|18
1641419770000|2022-01-05 21:56:10|15765.1|15763.1|15764.7|15762.7|15765.3|15763.3|15764.7|15762.7|15
1641419780000|2022-01-05 21:56:20|15764.8|15762.8|15765|15763|15765|15763|15764|15762|46
1641419790000|2022-01-05 21:56:30|15764.7|15762.7|15764.7|15762.7|15765|15763|15764.5|15762.5|19
1641419800000|2022-01-05 21:56:40|15764.6|15762.6|15764.1|15762.1|15764.6|15762.6|15763.7|15761.7|30
1641419810000|2022-01-05 21:56:50|15764|15762|15764.3|15762.3|15764.8|15762.8|15763.3|15761.3|24
1641419820000|2022-01-05 21:57:00|15764.1|15762.1|15765.3|15763.3|15765.5|15763.5|15764|15762|26
1641419830000|2022-01-05 21:57:10|15765.2|15763.2|15765.3|15763.3|15765.6|15763.6|15765.1|15763.1|10
1641419840000|2022-01-05 21:57:20|15765.6|15763.6|15765.3|15763.3|15765.6|15763.6|15765|15763|19
1641419850000|2022-01-05 21:57:30|15765.5|15763.5|15764.1|15762.1|15765.6|15763.6|15764|15762|23
1641419860000|2022-01-05 21:57:40|15764|15762|15765.1|15763.1|15765.1|15763.1|15764|15762|28
1641419870000|2022-01-05 21:57:50|15765|15763|15764.8|15762.8|15765|15763|15764.8|15762.8|6
1641419880000|2022-01-05 21:58:00|15765|15763|15764.7|15762.7|15765.2|15763.2|15764.5|15762.5|19
1641419890000|2022-01-05 21:58:10|15765|15763|15764.5|15762.5|15765.2|15763.2|15764.5|15762.5|26
1641419900000|2022-01-05 21:58:20|15764.3|15762.3|15763.7|15761.7|15764.7|15762.7|15763.7|15761.7|50
1641419910000|2022-01-05 21:58:30|15763.8|15761.8|15765|15763|15765|15763|15763.8|15761.8|10
1641419920000|2022-01-05 21:58:40|15764.8|15762.8|15765|15763|15765.1|15763.1|15764.8|15762.8|10
1641419930000|2022-01-05 21:58:50|15765.1|15763.1|15765|15763|15765.1|15763.1|15765|15763|8
1641419940000|2022-01-05 21:59:00|15765.1|15763.1|15764.8|15762.8|15765.8|15763.8|15764.8|15762.8|31
1641419950000|2022-01-05 21:59:10|15765.1|15763.1|15764.8|15762.8|15765.1|15763.1|15764.5|15762.5|19
1641419960000|2022-01-05 21:59:20|15764.3|15762.3|15764.8|15762.8|15765.3|15763.3|15764.3|15762.3|30
1641419970000|2022-01-05 21:59:30|15765.1|15763.1|15764.1|15762.1|15765.5|15763.5|15764.1|15762.1|96
1641419980000|2022-01-05 21:59:40|15763.7|15761.7|15763.7|15761.7|15764|15762|15763.2|15761.2|60
1641419990000|2022-01-05 21:59:50|15763.6|15761.6|15765.2|15760.2|15765.2|15762.1|15763.6|15759.9|45
1641420000000|2022-01-05 22:00:00|15765.1|15760.1|15765|15760|15765.4|15760.4|15765|15760|0
1641420010000|2022-01-05 22:00:10|15764.9|15759.9|15764.8|15759.8|15765.9|15760.9|15764.4|15759.4|0
1641420020000|2022-01-05 22:00:20|15764.7|15759.7|15764.8|15759.8|15764.9|15759.9|15764.7|15759.7|0
1641420030000|2022-01-05 22:00:30|15764.9|15759.9|15764.9|15759.9|15764.9|15759.9|15764.9|15759.9|0
1641420040000|2022-01-05 22:00:40|15765|15760|15765|15760|15765|15760|15765|15760|0
1641420050000|2022-01-05 22:00:50|15764.5|15759.5|15764.3|15759.3|15764.5|15759.5|15764.3|15759.3|0
1641420060000|2022-01-05 22:01:00|15764|15759|15764|15759|15764.1|15759.1|15764|15759|0
1641420080000|2022-01-05 22:01:20|15764.2|15759.2|15764.3|15759.3|15764.3|15759.3|15764.2|15759.2|0
1641420090000|2022-01-05 22:01:30|15764.2|15759.2|15764.6|15759.6|15765|15760|15764.2|15759.2|0
1641420110000|2022-01-05 22:01:50|15763.7|15758.7|15763.8|15758.8|15763.8|15758.8|15763.7|15758.7|0
1641420120000|2022-01-05 22:02:00|15763.6|15758.6|15764|15759|15764|15759|15763.2|15758.2|0
1641420130000|2022-01-05 22:02:10|15764.3|15759.3|15763.8|15758.8|15764.6|15759.6|15763.8|15758.8|0
1641420150000|2022-01-05 22:02:30|15763.4|15758.4|15764.8|15759.8|15764.8|15759.8|15763.4|15758.4|0
1641420160000|2022-01-05 22:02:40|15765|15760|15764.1|15759.1|15765|15760|15764.1|15759.1|0
1641420170000|2022-01-05 22:02:50|15763.9|15758.9|15764|15759|15764|15759|15763.9|15758.9|0
1641420180000|2022-01-05 22:03:00|15763.4|15758.4|15763.3|15758.3|15763.4|15758.4|15763.3|15758.3|0
1641420190000|2022-01-05 22:03:10|15764|15759|15763.4|15758.4|15764|15759|15763.3|15758.3|0
1641420200000|2022-01-05 22:03:20|15763.6|15758.6|15763.6|15758.6|15763.6|15758.6|15763.6|15758.6|0
1641420230000|2022-01-05 22:03:50|15764|15759|15764|15759|15764|15759|15764|15759|0
1641420270000|2022-01-05 22:04:30|15764.4|15759.4|15764.4|15759.4|15764.4|15759.4|15764.4|15759.4|0
1641420280000|2022-01-05 22:04:40|15765.1|15760.1|15764.5|15759.5|15765.1|15760.1|15764.5|15759.5|0
1641420290000|2022-01-05 22:04:50|15765.1|15760.1|15765.2|15760.2|15765.2|15760.2|15765.1|15760.1|0
1641420300000|2022-01-05 22:05:00|15766|15761|15765.1|15760.1|15766.1|15761.1|15765.1|15760.1|0
1641420310000|2022-01-05 22:05:10|15765.3|15760.3|15766.7|15761.7|15766.7|15761.7|15765.3|15760.3|0
1641420320000|2022-01-05 22:05:20|15767.1|15762.1|15767|15762|15767.5|15762.5|15767|15762|0
1641420330000|2022-01-05 22:05:30|15767.1|15762.1|15767.9|15762.9|15767.9|15762.9|15767.1|15762.1|0
1641420340000|2022-01-05 22:05:40|15767.8|15762.8|15767.5|15762.5|15768.6|15763.6|15767.5|15762.5|0
1641420350000|2022-01-05 22:05:50|15767.6|15762.6|15768.6|15763.6|15768.6|15763.6|15767.6|15762.6|0
1641420360000|2022-01-05 22:06:00|15768.3|15763.3|15768.6|15763.6|15768.6|15763.6|15768.3|15763.3|0
1641420380000|2022-01-05 22:06:20|15768.5|15763.5|15768.7|15763.7|15768.7|15763.7|15768.5|15763.5|0
1641420390000|2022-01-05 22:06:30|15768.8|15763.8|15768.7|15763.7|15768.8|15763.8|15768.7|15763.7|0
1641420400000|2022-01-05 22:06:40|15768.8|15763.8|15768.9|15763.9|15768.9|15763.9|15768.7|15763.7|0
1641420410000|2022-01-05 22:06:50|15769|15764|15768.5|15763.5|15769.1|15764.1|15768.5|15763.5|0
1641420420000|2022-01-05 22:07:00|15768.4|15763.4|15768.4|15763.4|15768.4|15763.4|15768.4|15763.4|0
1641420430000|2022-01-05 22:07:10|15768.5|15763.5|15768.4|15763.4|15768.5|15763.5|15768.4|15763.4|0
1641420440000|2022-01-05 22:07:20|15768.3|15763.3|15768.3|15763.3|15768.3|15763.3|15768.3|15763.3|0
1641420450000|2022-01-05 22:07:30|15767.7|15762.7|15767.2|15762.2|15767.7|15762.7|15767.1|15762.1|0
1641420460000|2022-01-05 22:07:40|15767.3|15762.3|15767.3|15762.3|15767.3|15762.3|15767.3|15762.3|0
1641420470000|2022-01-05 22:07:50|15767.9|15762.9|15766.5|15761.5|15768.2|15763.2|15766|15761|0
1641420480000|2022-01-05 22:08:00|15767.1|15762.1|15767.1|15762.1|15767.2|15762.2|15767.1|15762.1|0
1641420490000|2022-01-05 22:08:10|15767.2|15762.2|15768.1|15763.1|15768.1|15763.1|15767.1|15762.1|0
1641420500000|2022-01-05 22:08:20|15768.9|15763.9|15768.9|15763.9|15768.9|15763.9|15768.9|15763.9|0
1641420510000|2022-01-05 22:08:30|15768.8|15763.8|15768.8|15763.8|15768.8|15763.8|15768.8|15763.8|0
1641420520000|2022-01-05 22:08:40|15768.7|15763.7|15768.7|15763.7|15768.7|15763.7|15768.7|15763.7|0
1641420540000|2022-01-05 22:09:00|15768.6|15763.6|15768.7|15763.7|15768.7|15763.7|15768.6|15763.6|0
1641420550000|2022-01-05 22:09:10|15768.6|15763.6|15768.7|15763.7|15768.7|15763.7|15768.6|15763.6|0
1641420560000|2022-01-05 22:09:20|15768.8|15763.8|15768.8|15763.8|15768.8|15763.8|15768.8|15763.8|0
1641420570000|2022-01-05 22:09:30|15768.7|15763.7|15768.8|15763.8|15768.8|15763.8|15768.7|15763.7|0
1641420600000|2022-01-05 22:10:00|15768.6|15763.6|15768.8|15763.8|15768.8|15763.8|15768.6|15763.6|0
1641420610000|2022-01-05 22:10:10|15768.9|15763.9|15768.9|15763.9|15768.9|15763.9|15768.9|15763.9|0
1641420620000|2022-01-05 22:10:20|15769|15764|15769|15764|15769|15764|15769|15764|0
1641420630000|2022-01-05 22:10:30|15769.1|15764.1|15769.1|15764.1|15769.1|15764.1|15769.1|15764.1|0
1641420640000|2022-01-05 22:10:40|15769.2|15764.2|15769.2|15764.2|15769.2|15764.2|15769.2|15764.2|0
1641420660000|2022-01-05 22:11:00|15768.8|15763.8|15769.3|15764.3|15769.3|15764.3|15768.8|15763.8|0
1641420680000|2022-01-05 22:11:20|15769.2|15764.2|15769.3|15764.3|15769.3|15764.3|15769.2|15764.2|0
1641420690000|2022-01-05 22:11:30|15769.2|15764.2|15769.2|15764.2|15769.2|15764.2|15769.2|15764.2|0
1641420700000|2022-01-05 22:11:40|15769.1|15764.1|15769.3|15764.3|15769.3|15764.3|15769.1|15764.1|0
1641420720000|2022-01-05 22:12:00|15769.7|15764.7|15769.7|15764.7|15769.7|15764.7|15769.7|15764.7|0
1641420750000|2022-01-05 22:12:30|15771.4|15766.4|15771.5|15766.5|15771.5|15766.5|15771.4|15766.4|0
1641420760000|2022-01-05 22:12:40|15771.3|15766.3|15771.7|15766.7|15771.7|15766.7|15771.3|15766.3|0
1641420770000|2022-01-05 22:12:50|15771.5|15766.5|15771.6|15766.6|15771.6|15766.6|15771.5|15766.5|0
1641420780000|2022-01-05 22:13:00|15771.7|15766.7|15771.7|15766.7|15771.8|15766.8|15771.6|15766.6|0
1641420790000|2022-01-05 22:13:10|15771.8|15766.8|15771.9|15766.9|15771.9|15766.9|15771.8|15766.8|0
1641420800000|2022-01-05 22:13:20|15772.5|15767.5|15772.4|15767.4|15772.5|15767.5|15772.4|15767.4|0
1641420810000|2022-01-05 22:13:30|15772.5|15767.5|15772.6|15767.6|15772.6|15767.6|15772.5|15767.5|0
1641420820000|2022-01-05 22:13:40|15773.6|15768.6|15772.8|15767.8|15773.6|15768.6|15772.6|15767.6|0
1641420830000|2022-01-05 22:13:50|15772.6|15767.6|15772.6|15767.6|15772.6|15767.6|15772.6|15767.6|0
1641420850000|2022-01-05 22:14:10|15772.9|15767.9|15772.9|15767.9|15772.9|15767.9|15772.9|15767.9|0
1641420860000|2022-01-05 22:14:20|15772.7|15767.7|15771.4|15766.4|15772.7|15767.7|15771.4|15766.4|0
1641420870000|2022-01-05 22:14:30|15772.3|15767.3|15772.5|15767.5|15772.5|15767.5|15772.3|15767.3|0
1641420880000|2022-01-05 22:14:40|15772.6|15767.6|15772.1|15767.1|15772.6|15767.6|15771.4|15766.4|0
1641420890000|2022-01-05 22:14:50|15771.9|15766.9|15772|15767|15772|15767|15771.9|15766.9|0
1641420900000|2022-01-05 22:15:00|15771.7|15766.7|15771.9|15766.9|15771.9|15766.9|15771.7|15766.7|0
1641420910000|2022-01-05 22:15:10|15772|15767|15771.9|15766.9|15772|15767|15771.9|15766.9|0
1641420920000|2022-01-05 22:15:20|15772|15767|15772|15767|15772|15767|15772|15767|0
1641420930000|2022-01-05 22:15:30|15772.2|15767.2|15772.3|15767.3|15772.3|15767.3|15772.2|15767.2|0
1641420940000|2022-01-05 22:15:40|15772.4|15767.4|15772.2|15767.2|15772.4|15767.4|15772.2|15767.2|0
1641420960000|2022-01-05 22:16:00|15771.8|15766.8|15771.8|15766.8|15771.8|15766.8|15771.8|15766.8|0
1641420970000|2022-01-05 22:16:10|15772.7|15767.7|15772.7|15767.7|15772.7|15767.7|15772.7|15767.7|0
1641420980000|2022-01-05 22:16:20|15772.2|15767.2|15772.1|15767.1|15772.2|15767.2|15772.1|15767.1|0
1641420990000|2022-01-05 22:16:30|15772.2|15767.2|15772.2|15767.2|15772.2|15767.2|15772.2|15767.2|0
1641421000000|2022-01-05 22:16:40|15771.4|15766.4|15771.5|15766.5|15771.5|15766.5|15771.4|15766.4|0
1641421030000|2022-01-05 22:17:10|15771.7|15766.7|15771.7|15766.7|15771.7|15766.7|15771.7|15766.7|0
1641421040000|2022-01-05 22:17:20|15771.6|15766.6|15771.6|15766.6|15771.6|15766.6|15771.6|15766.6|0
1641421110000|2022-01-05 22:18:30|15771.3|15766.3|15771.3|15766.3|15771.3|15766.3|15771.3|15766.3|0
1641421130000|2022-01-05 22:18:50|15771.4|15766.4|15771.4|15766.4|15771.4|15766.4|15771.4|15766.4|0
1641421140000|2022-01-05 22:19:00|15771.3|15766.3|15771.5|15766.5|15771.5|15766.5|15771.3|15766.3|0
1641421150000|2022-01-05 22:19:10|15771.7|15766.7|15771.7|15766.7|15771.7|15766.7|15771.7|15766.7|0
1641421170000|2022-01-05 22:19:30|15771.8|15766.8|15771.8|15766.8|15771.8|15766.8|15771.8|15766.8|0
1641421180000|2022-01-05 22:19:40|15771.9|15766.9|15771.9|15766.9|15771.9|15766.9|15771.9|15766.9|0
1641421190000|2022-01-05 22:19:50|15772.1|15767.1|15772.1|15767.1|15772.1|15767.1|15772.1|15767.1|0
1641421200000|2022-01-05 22:20:00|15771.5|15766.5|15771.5|15766.5|15771.5|15766.5|15771.5|15766.5|0
1641421210000|2022-01-05 22:20:10|15772.4|15767.4|15772.4|15767.4|15772.4|15767.4|15772.4|15767.4|0
1641421220000|2022-01-05 22:20:20|15772.5|15767.5|15772|15767|15772.5|15767.5|15772|15767|0
1641421240000|2022-01-05 22:20:40|15771.9|15766.9|15772.1|15767.1|15772.1|15767.1|15771.9|15766.9|0
1641421250000|2022-01-05 22:20:50|15772|15767|15772|15767|15772|15767|15772|15767|0
1641421260000|2022-01-05 22:21:00|15771.9|15766.9|15771.9|15766.9|15771.9|15766.9|15771.9|15766.9|0
1641421270000|2022-01-05 22:21:10|15772|15767|15771.8|15766.8|15772|15767|15771.8|15766.8|0
1641421290000|2022-01-05 22:21:30|15771.7|15766.7|15771.7|15766.7|15771.7|15766.7|15771.7|15766.7|0
1641421310000|2022-01-05 22:21:50|15771.8|15766.8|15771.8|15766.8|15771.8|15766.8|15771.8|15766.8|0
1641421320000|2022-01-05 22:22:00|15771.9|15766.9|15771.9|15766.9|15771.9|15766.9|15771.9|15766.9|0
1641421340000|2022-01-05 22:22:20|15772|15767|15772|15767|15772|15767|15772|15767|0
1641421380000|2022-01-05 22:23:00|15772.3|15767.3|15772.3|15767.3|15772.3|15767.3|15772.3|15767.3|0
1641421390000|2022-01-05 22:23:10|15772.1|15767.1|15772.1|15767.1|15772.1|15767.1|15772.1|15767.1|0
1641421420000|2022-01-05 22:23:40|15772.2|15767.2|15772.2|15767.2|15772.2|15767.2|15772.2|15767.2|0
1641421430000|2022-01-05 22:23:50|15771.8|15766.8|15771.8|15766.8|15771.8|15766.8|15771.8|15766.8|0
1641421450000|2022-01-05 22:24:10|15771.9|15766.9|15771.9|15766.9|15771.9|15766.9|15771.9|15766.9|0
1641421460000|2022-01-05 22:24:20|15771.8|15766.8|15771.7|15766.7|15771.8|15766.8|15771.7|15766.7|0
1641421480000|2022-01-05 22:24:40|15771.8|15766.8|15771.8|15766.8|15771.8|15766.8|15771.8|15766.8|0
1641421490000|2022-01-05 22:24:50|15772.5|15767.5|15772.5|15767.5|15772.5|15767.5|15772.5|15767.5|0
1641421510000|2022-01-05 22:25:10|15772.6|15767.6|15772.6|15767.6|15772.6|15767.6|15772.6|15767.6|0
1641421530000|2022-01-05 22:25:30|15772.7|15767.7|15772.6|15767.6|15772.7|15767.7|15772.6|15767.6|0
1641421540000|2022-01-05 22:25:40|15772.7|15767.7|15772.7|15767.7|15772.7|15767.7|15772.7|15767.7|0
1641421550000|2022-01-05 22:25:50|15772.8|15767.8|15772.8|15767.8|15772.8|15767.8|15772.8|15767.8|0
1641421590000|2022-01-05 22:26:30|15772.6|15767.6|15772.7|15767.7|15772.7|15767.7|15772.6|15767.6|0
1641421630000|2022-01-05 22:27:10|15772.9|15767.9|15772.9|15767.9|15772.9|15767.9|15772.9|15767.9|0
1641421650000|2022-01-05 22:27:30|15773|15768|15773|15768|15773|15768|15773|15768|0
1641421690000|2022-01-05 22:28:10|15773.1|15768.1|15773.1|15768.1|15773.1|15768.1|15773.1|15768.1|0
1641421700000|2022-01-05 22:28:20|15773|15768|15773|15768|15773|15768|15773|15768|0
1641421710000|2022-01-05 22:28:30|15773.1|15768.1|15773.1|15768.1|15773.1|15768.1|15773.1|15768.1|0
1641421720000|2022-01-05 22:28:40|15773|15768|15772.4|15767.4|15773|15768|15772.3|15767.3|0
1641421730000|2022-01-05 22:28:50|15773.1|15768.1|15772.5|15767.5|15773.2|15768.2|15772.5|15767.5|0
1641421740000|2022-01-05 22:29:00|15772.9|15767.9|15772.4|15767.4|15772.9|15767.9|15772.4|15767.4|0
1641421750000|2022-01-05 22:29:10|15772.5|15767.5|15772.3|15767.3|15772.5|15767.5|15772.3|15767.3|0
1641421760000|2022-01-05 22:29:20|15771.7|15766.7|15771.8|15766.8|15771.8|15766.8|15771.7|15766.7|0
1641421770000|2022-01-05 22:29:30|15772.5|15767.5|15772.5|15767.5|15772.5|15767.5|15772.5|15767.5|0
1641421780000|2022-01-05 22:29:40|15772.6|15767.6|15772.6|15767.6|15772.6|15767.6|15772.6|15767.6|0
1641421810000|2022-01-05 22:30:10|15772.5|15767.5|15772.5|15767.5|15772.5|15767.5|15772.5|15767.5|0
1641421840000|2022-01-05 22:30:40|15772.2|15767.2|15772.4|15767.4|15772.4|15767.4|15772.2|15767.2|0
1641421880000|2022-01-05 22:31:20|15771.7|15766.7|15771.7|15766.7|15771.7|15766.7|15771.7|15766.7|0
1641421910000|2022-01-05 22:31:50|15771.6|15766.6|15771.6|15766.6|15771.6|15766.6|15771.6|15766.6|0
1641421930000|2022-01-05 22:32:10|15771.7|15766.7|15771.7|15766.7|15771.7|15766.7|15771.7|15766.7|0
1641422000000|2022-01-05 22:33:20|15771.8|15766.8|15771.8|15766.8|15771.8|15766.8|15771.8|15766.8|0
1641422040000|2022-01-05 22:34:00|15771.9|15766.9|15771.6|15766.6|15771.9|15766.9|15771.6|15766.6|0
1641422060000|2022-01-05 22:34:20|15771.8|15766.8|15771.8|15766.8|15771.8|15766.8|15771.8|15766.8|0
1641422070000|2022-01-05 22:34:30|15772.6|15767.6|15772.6|15767.6|15772.6|15767.6|15772.6|15767.6|0
1641422090000|2022-01-05 22:34:50|15772.7|15767.7|15772.5|15767.5|15772.7|15767.7|15772.5|15767.5|0
1641422110000|2022-01-05 22:35:10|15772.7|15767.7|15772.5|15767.5|15772.7|15767.7|15772.5|15767.5|0
1641422140000|2022-01-05 22:35:40|15772.4|15767.4|15772.4|15767.4|15772.4|15767.4|15772.4|15767.4|0
1641422170000|2022-01-05 22:36:10|15772.3|15767.3|15772.3|15767.3|15772.3|15767.3|15772.3|15767.3|0
1641422180000|2022-01-05 22:36:20|15772.1|15767.1|15772.1|15767.1|15772.1|15767.1|15772.1|15767.1|0
1641422200000|2022-01-05 22:36:40|15771.8|15766.8|15771.8|15766.8|15771.8|15766.8|15771.8|15766.8|0
1641422230000|2022-01-05 22:37:10|15771.9|15766.9|15771.8|15766.8|15771.9|15766.9|15771.8|15766.8|0
1641422300000|2022-01-05 22:38:20|15771.9|15766.9|15771.8|15766.8|15771.9|15766.9|15771.8|15766.8|0
1641422310000|2022-01-05 22:38:30|15771.9|15766.9|15771.9|15766.9|15771.9|15766.9|15771.9|15766.9|0
1641422360000|2022-01-05 22:39:20|15771.8|15766.8|15771.7|15766.7|15771.8|15766.8|15771.7|15766.7|0
1641422380000|2022-01-05 22:39:40|15771.6|15766.6|15771.6|15766.6|15771.6|15766.6|15771.6|15766.6|0
1641422400000|2022-01-05 22:40:00|15771.5|15766.5|15771.5|15766.5|15771.5|15766.5|15771.5|15766.5|0
1641422420000|2022-01-05 22:40:20|15771.6|15766.6|15771.6|15766.6|15771.6|15766.6|15771.6|15766.6|0
1641422450000|2022-01-05 22:40:50|15771.5|15766.5|15771.5|15766.5|15771.5|15766.5|15771.5|15766.5|0
1641422500000|2022-01-05 22:41:40|15771.6|15766.6|15771.6|15766.6|15771.6|15766.6|15771.6|15766.6|0
1641422520000|2022-01-05 22:42:00|15771.5|15766.5|15771.5|15766.5|15771.5|15766.5|15771.5|15766.5|0
1641422540000|2022-01-05 22:42:20|15771.6|15766.6|15771.6|15766.6|15771.6|15766.6|15771.6|15766.6|0
1641422550000|2022-01-05 22:42:30|15771.2|15766.2|15771.2|15766.2|15771.2|15766.2|15771.2|15766.2|0
1641422560000|2022-01-05 22:42:40|15771.4|15766.4|15771.3|15766.3|15771.4|15766.4|15771.3|15766.3|0
1641422570000|2022-01-05 22:42:50|15771.6|15766.6|15771.3|15766.3|15771.6|15766.6|15771.3|15766.3|0
1641422590000|2022-01-05 22:43:10|15771.2|15766.2|15771.2|15766.2|15771.2|15766.2|15771.2|15766.2|0
1641422680000|2022-01-05 22:44:40|15771.3|15766.3|15771.4|15766.4|15771.4|15766.4|15771.3|15766.3|0
1641422690000|2022-01-05 22:44:50|15771.6|15766.6|15771.6|15766.6|15771.6|15766.6|15771.6|15766.6|0
1641422770000|2022-01-05 22:46:10|15771.4|15766.4|15771.4|15766.4|15771.4|15766.4|15771.4|15766.4|0
1641422780000|2022-01-05 22:46:20|15771.3|15766.3|15771.3|15766.3|15771.3|15766.3|15771.3|15766.3|0
1641422790000|2022-01-05 22:46:30|15771.4|15766.4|15771.4|15766.4|15771.4|15766.4|15771.4|15766.4|0
1641422810000|2022-01-05 22:46:50|15771.5|15766.5|15771.5|15766.5|15771.5|15766.5|15771.5|15766.5|0
1641422820000|2022-01-05 22:47:00|15771.4|15766.4|15771.4|15766.4|15771.4|15766.4|15771.4|15766.4|0
1641422890000|2022-01-05 22:48:10|15771.6|15766.6|15771.6|15766.6|15771.6|15766.6|15771.6|15766.6|0
1641422910000|2022-01-05 22:48:30|15771.7|15766.7|15772.2|15767.2|15772.3|15767.3|15771.7|15766.7|0
1641422920000|2022-01-05 22:48:40|15772.1|15767.1|15772.1|15767.1|15772.1|15767.1|15771.7|15766.7|0
1641422930000|2022-01-05 22:48:50|15772.2|15767.2|15772.6|15767.6|15772.6|15767.6|15772.2|15767.2|0
1641422940000|2022-01-05 22:49:00|15772.8|15767.8|15773.3|15768.3|15773.3|15768.3|15772.8|15767.8|0
1641422950000|2022-01-05 22:49:10|15773.2|15768.2|15773.2|15768.2|15773.2|15768.2|15773.1|15768.1|0
1641422960000|2022-01-05 22:49:20|15773.3|15768.3|15773.2|15768.2|15773.3|15768.3|15773.2|15768.2|0
1641422970000|2022-01-05 22:49:30|15773.3|15768.3|15773.3|15768.3|15773.3|15768.3|15773.3|15768.3|0
1641422980000|2022-01-05 22:49:40|15773.1|15768.1|15773.1|15768.1|15773.3|15768.3|15773.1|15768.1|0
1641422990000|2022-01-05 22:49:50|15773.2|15768.2|15773.9|15768.9|15773.9|15768.9|15773.2|15768.2|0
1641423000000|2022-01-05 22:50:00|15774|15769|15774.2|15769.2|15774.2|15769.2|15774|15769|0
1641423010000|2022-01-05 22:50:10|15774.1|15769.1|15774.6|15769.6|15774.6|15769.6|15774.1|15769.1|0
1641423020000|2022-01-05 22:50:20|15774.7|15769.7|15774.7|15769.7|15774.7|15769.7|15774.7|15769.7|0
1641423030000|2022-01-05 22:50:30|15774.8|15769.8|15775.1|15770.1|15775.1|15770.1|15774.8|15769.8|0
1641423040000|2022-01-05 22:50:40|15775.6|15770.6|15775.6|15770.6|15775.6|15770.6|15775.6|15770.6|0
1641423050000|2022-01-05 22:50:50|15775.5|15770.5|15775.5|15770.5|15775.5|15770.5|15775.5|15770.5|0
1641423060000|2022-01-05 22:51:00|15775.7|15770.7|15775.7|15770.7|15775.7|15770.7|15775.6|15770.6|0
1641423070000|2022-01-05 22:51:10|15776.3|15771.3|15776.5|15771.5|15776.7|15771.7|15776.3|15771.3|0
1641423080000|2022-01-05 22:51:20|15775.9|15770.9|15775.8|15770.8|15776.5|15771.5|15775.5|15770.5|0
1641423090000|2022-01-05 22:51:30|15775.9|15770.9|15775.9|15770.9|15776|15771|15775.9|15770.9|0
1641423100000|2022-01-05 22:51:40|15775.5|15770.5|15775.4|15770.4|15775.6|15770.6|15775.3|15770.3|0
1641423110000|2022-01-05 22:51:50|15775.9|15770.9|15775.8|15770.8|15775.9|15770.9|15775.8|15770.8|0
1641423120000|2022-01-05 22:52:00|15775.9|15770.9|15775.9|15770.9|15775.9|15770.9|15775.9|15770.9|0
1641423140000|2022-01-05 22:52:20|15776.1|15771.1|15776|15771|15776.1|15771.1|15776|15771|0
1641423150000|2022-01-05 22:52:30|15776.2|15771.2|15776.3|15771.3|15776.3|15771.3|15776.2|15771.2|0
1641423160000|2022-01-05 22:52:40|15776.2|15771.2|15776.3|15771.3|15776.3|15771.3|15776|15771|0
1641423170000|2022-01-05 22:52:50|15775.9|15770.9|15775.9|15770.9|15775.9|15770.9|15775.9|15770.9|0
1641423180000|2022-01-05 22:53:00|15776|15771|15776.9|15771.9|15776.9|15771.9|15776|15771|0
1641423190000|2022-01-05 22:53:10|15777.2|15772.2|15777.1|15772.1|15777.2|15772.2|15777|15772|0
1641423200000|2022-01-05 22:53:20|15776.5|15771.5|15776.3|15771.3|15776.5|15771.5|15776.3|15771.3|0
1641423210000|2022-01-05 22:53:30|15776.5|15771.5|15777.2|15772.2|15777.2|15772.2|15776.2|15771.2|0
1641423220000|2022-01-05 22:53:40|15777.3|15772.3|15777.9|15772.9|15777.9|15772.9|15777.3|15772.3|0
1641423230000|2022-01-05 22:53:50|15778|15773|15778.4|15773.4|15778.7|15773.7|15778|15773|0
1641423240000|2022-01-05 22:54:00|15778.7|15773.7|15778.8|15773.8|15778.8|15773.8|15778.6|15773.6|0
1641423250000|2022-01-05 22:54:10|15778.9|15773.9|15778.2|15773.2|15779|15774|15778.2|15773.2|0
1641423270000|2022-01-05 22:54:30|15778.1|15773.1|15778.3|15773.3|15778.4|15773.4|15777.8|15772.8|0
1641423280000|2022-01-05 22:54:40|15778.2|15773.2|15778.2|15773.2|15778.2|15773.2|15778.2|15773.2|0
1641423290000|2022-01-05 22:54:50|15778.3|15773.3|15775.5|15770.5|15778.3|15773.3|15775.2|15770.2|0
1641423300000|2022-01-05 22:55:00|15776.8|15771.8|15776.6|15771.6|15776.8|15771.8|15776.6|15771.6|0
1641423310000|2022-01-05 22:55:10|15776.7|15771.7|15776.7|15771.7|15776.7|15771.7|15776.7|15771.7|0
1641423320000|2022-01-05 22:55:20|15776.8|15771.8|15777.7|15772.7|15777.7|15772.7|15776.8|15771.8|0
1641423330000|2022-01-05 22:55:30|15778.1|15773.1|15778.2|15773.2|15778.2|15773.2|15778.1|15773.1|0
1641423340000|2022-01-05 22:55:40|15778.3|15773.3|15778.3|15773.3|15778.3|15773.3|15778.3|15773.3|0
1641423370000|2022-01-05 22:56:10|15778.2|15773.2|15778.3|15773.3|15778.3|15773.3|15778.2|15773.2|0
1641423390000|2022-01-05 22:56:30|15778.4|15773.4|15778.4|15773.4|15778.4|15773.4|15778.4|15773.4|0
1641423400000|2022-01-05 22:56:40|15778.5|15773.5|15778.2|15773.2|15778.6|15773.6|15778.2|15773.2|0
1641423410000|2022-01-05 22:56:50|15778.6|15773.6|15778.6|15773.6|15778.6|15773.6|15778.6|15773.6|0
1641423420000|2022-01-05 22:57:00|15778.4|15773.4|15778|15773|15778.4|15773.4|15778|15773|0
1641423440000|2022-01-05 22:57:20|15778.2|15773.2|15778.2|15773.2|15778.2|15773.2|15778.2|15773.2|0
1641423450000|2022-01-05 22:57:30|15778.1|15773.1|15778.3|15773.3|15778.3|15773.3|15778.1|15773.1|0
1641423460000|2022-01-05 22:57:40|15778.4|15773.4|15778.4|15773.4|15778.5|15773.5|15778.4|15773.4|0
1641423470000|2022-01-05 22:57:50|15778.3|15773.3|15778.6|15773.6|15778.6|15773.6|15778.3|15773.3|0
1641423480000|2022-01-05 22:58:00|15778.4|15773.4|15778.5|15773.5|15778.5|15773.5|15778.4|15773.4|0
1641423500000|2022-01-05 22:58:20|15778.6|15773.6|15778.8|15773.8|15778.8|15773.8|15778.6|15773.6|0
1641423510000|2022-01-05 22:58:30|15778.5|15773.5|15778.3|15773.3|15778.5|15773.5|15778.3|15773.3|0
1641423520000|2022-01-05 22:58:40|15778.5|15773.5|15778.5|15773.5|15778.5|15773.5|15778.5|15773.5|0
1641423530000|2022-01-05 22:58:50|15778.6|15773.6|15778.6|15773.6|15778.6|15773.6|15778.6|15773.6|0
1641423540000|2022-01-05 22:59:00|15778.3|15773.3|15778.4|15773.4|15778.4|15773.4|15778.3|15773.3|0
1641423550000|2022-01-05 22:59:10|15778.1|15773.1|15778.1|15773.1|15778.1|15773.1|15778.1|15773.1|0
1641423570000|2022-01-05 22:59:30|15778.3|15773.3|15775|15770|15778.3|15773.3|15775|15770|0
1641423580000|2022-01-05 22:59:40|15776.5|15771.5|15776.6|15771.6|15777.8|15772.8|15776.5|15771.5|0
1641423600000|2022-01-05 23:00:00|15771.8|15769.8|15775.3|15773.3|15775.3|15773.3|15768.8|15766.8|197
1641423610000|2022-01-05 23:00:10|15774.8|15772.8|15773.1|15771.1|15775.1|15773.1|15772.6|15770.6|29
1641423620000|2022-01-05 23:00:20|15772.3|15770.3|15771|15769|15772.3|15770.3|15770.2|15768.2|43
1641423630000|2022-01-05 23:00:30|15770.8|15768.8|15773.7|15771.7|15775.2|15773.2|15770.8|15768.8|127
1641423640000|2022-01-05 23:00:40|15773.8|15771.8|15774.1|15772.1|15775.1|15773.1|15773.8|15771.8|50
1641423650000|2022-01-05 23:00:50|15774.3|15772.3|15775.1|15773.1|15775.1|15773.1|15774.3|15772.3|18
1641423660000|2022-01-05 23:01:00|15775.2|15773.2|15774.8|15772.8|15775.2|15773.2|15774.6|15772.6|60
1641423670000|2022-01-05 23:01:10|15775|15773|15775.2|15773.2|15775.2|15773.2|15774.5|15772.5|87
1641423680000|2022-01-05 23:01:20|15775.1|15773.1|15773.5|15771.5|15775.1|15773.1|15771.7|15769.7|53
1641423690000|2022-01-05 23:01:30|15773.6|15771.6|15774.6|15772.6|15774.6|15772.6|15773.5|15771.5|25
1641423700000|2022-01-05 23:01:40|15774.5|15772.5|15771.7|15769.7|15774.8|15772.8|15771.6|15769.6|43
1641423710000|2022-01-05 23:01:50|15772.2|15770.2|15774.1|15772.1|15774.5|15772.5|15772.2|15770.2|18
1641423720000|2022-01-05 23:02:00|15773.8|15771.8|15772.6|15770.6|15773.8|15771.8|15771.8|15769.8|44
1641423730000|2022-01-05 23:02:10|15772.5|15770.5|15772.6|15770.6|15773.1|15771.1|15771.8|15769.8|23
1641423740000|2022-01-05 23:02:20|15772.7|15770.7|15772.7|15770.7|15773.1|15771.1|15772.6|15770.6|4
1641423750000|2022-01-05 23:02:30|15773|15771|15773.5|15771.5|15773.5|15771.5|15773|15771|7
1641423760000|2022-01-05 23:02:40|15773.8|15771.8|15774.8|15772.8|15775.2|15773.2|15773.8|15771.8|55
1641423770000|2022-01-05 23:02:50|15774.6|15772.6|15775|15773|15775|15773|15772.3|15770.3|13
1641423780000|2022-01-05 23:03:00|15774.5|15772.5|15774.3|15772.3|15774.6|15772.6|15774.1|15772.1|14
1641423790000|2022-01-05 23:03:10|15774.1|15772.1|15773.8|15771.8|15774.3|15772.3|15773.3|15771.3|12
1641423800000|2022-01-05 23:03:20|15773.7|15771.7|15774.6|15772.6|15774.7|15772.7|15773.1|15771.1|10
1641423810000|2022-01-05 23:03:30|15774.7|15772.7|15774.6|15772.6|15774.8|15772.8|15774.6|15772.6|15
1641423820000|2022-01-05 23:03:40|15774.1|15772.1|15773.7|15771.7|15774.1|15772.1|15773.7|15771.7|8
1641423830000|2022-01-05 23:03:50|15773.6|15771.6|15773.6|15771.6|15773.7|15771.7|15773.2|15771.2|13
1641423840000|2022-01-05 23:04:00|15773.1|15771.1|15770.2|15768.2|15773.1|15771.1|15770|15768|52
1641423850000|2022-01-05 23:04:10|15769.8|15767.8|15768|15766|15769.8|15767.8|15767.7|15765.7|45
1641423860000|2022-01-05 23:04:20|15767.8|15765.8|15762|15760|15767.8|15765.8|15762|15760|83
1641423870000|2022-01-05 23:04:30|15762.2|15760.2|15759.8|15757.8|15762.3|15760.3|15757.6|15755.6|287
1641423880000|2022-01-05 23:04:40|15760|15758|15755.3|15753.3|15761.7|15759.7|15755|15753|137
1641423890000|2022-01-05 23:04:50|15755.7|15753.7|15754.5|15752.5|15756.3|15754.3|15753.2|15751.2|108
1641423900000|2022-01-05 23:05:00|15754.1|15752.1|15750.1|15748.1|15755.6|15753.6|15749.8|15747.8|147
1641423910000|2022-01-05 23:05:10|15750.3|15748.3|15754.3|15752.3|15754.8|15752.8|15749.5|15747.5|79
1641423920000|2022-01-05 23:05:20|15754.6|15752.6|15755.3|15753.3|15755.5|15753.5|15754.2|15752.2|29
1641423930000|2022-01-05 23:05:30|15755.2|15753.2|15751.7|15749.7|15755.8|15753.8|15751.2|15749.2|55
1641423940000|2022-01-05 23:05:40|15752|15750|15747.1|15745.1|15752.1|15750.1|15746.8|15744.8|85
1641423950000|2022-01-05 23:05:50|15747.5|15745.5|15752.3|15750.3|15753.7|15751.7|15746.1|15744.1|125
1641423960000|2022-01-05 23:06:00|15752.5|15750.5|15751|15749|15752.6|15750.6|15749.3|15747.3|97
1641423970000|2022-01-05 23:06:10|15750.8|15748.8|15747.5|15745.5|15751.3|15749.3|15747.5|15745.5|29
1641423980000|2022-01-05 23:06:20|15747.1|15745.1|15738.8|15736.8|15747.8|15745.8|15734.2|15732.2|248
1641423990000|2022-01-05 23:06:30|15737.8|15735.8|15737.1|15735.1|15740|15738|15735.2|15733.2|83
1641424000000|2022-01-05 23:06:40|15737|15735|15733.5|15731.5|15737|15735|15729.7|15727.7|223
1641424010000|2022-01-05 23:06:50|15733.7|15731.7|15735.3|15733.3|15735.3|15733.3|15732.5|15730.5|42
1641424020000|2022-01-05 23:07:00|15735.6|15733.6|15734.7|15732.7|15738.7|15736.7|15734.7|15732.7|103
1641424030000|2022-01-05 23:07:10|15734.6|15732.6|15733.3|15731.3|15734.7|15732.7|15731.3|15729.3|45
1641424040000|2022-01-05 23:07:20|15733.7|15731.7|15732.2|15730.2|15734.5|15732.5|15732.2|15730.2|23
1641424050000|2022-01-05 23:07:30|15731.5|15729.5|15732.6|15730.6|15733.3|15731.3|15731.5|15729.5|38
1641424060000|2022-01-05 23:07:40|15732.7|15730.7|15726.1|15724.1|15732.8|15730.8|15725.2|15723.2|106
1641424070000|2022-01-05 23:07:50|15724.7|15722.7|15728.3|15726.3|15729.8|15727.8|15723.3|15721.3|126
1641424080000|2022-01-05 23:08:00|15728.5|15726.5|15728.6|15726.6|15730|15728|15728.1|15726.1|53
1641424090000|2022-01-05 23:08:10|15726|15724|15728|15726|15729.8|15727.8|15726|15724|69
1641424100000|2022-01-05 23:08:20|15728.2|15726.2|15729.5|15727.5|15730.3|15728.3|15727.7|15725.7|44
1641424110000|2022-01-05 23:08:30|15729|15727|15729|15727|15729.5|15727.5|15726.6|15724.6|20
1641424120000|2022-01-05 23:08:40|15729.1|15727.1|15733.6|15731.6|15733.6|15731.6|15729|15727|88
1641424130000|2022-01-05 23:08:50|15733.7|15731.7|15732.6|15730.6|15734.3|15732.3|15732.6|15730.6|21
1641424140000|2022-01-05 23:09:00|15732.5|15730.5|15732.5|15730.5|15732.6|15730.6|15729.5|15727.5|32
1641424150000|2022-01-05 23:09:10|15732.6|15730.6|15734.1|15732.1|15734.1|15732.1|15732.6|15730.6|14
1641424160000|2022-01-05 23:09:20|15734|15732|15734.1|15732.1|15735|15733|15733.7|15731.7|18
1641424170000|2022-01-05 23:09:30|15734.5|15732.5|15733.3|15731.3|15734.5|15732.5|15732.8|15730.8|5
1641424180000|2022-01-05 23:09:40|15733.7|15731.7|15734.6|15732.6|15735|15733|15733.7|15731.7|8
1641424190000|2022-01-05 23:09:50|15734.2|15732.2|15734.3|15732.3|15735.3|15733.3|15733.8|15731.8|16
1641424200000|2022-01-05 23:10:00|15735.5|15733.5|15738.5|15736.5|15739|15737|15735.5|15733.5|71
1641424210000|2022-01-05 23:10:10|15738.1|15736.1|15740.1|15738.1|15740.1|15738.1|15737.6|15735.6|38
1641424220000|2022-01-05 23:10:20|15740|15738|15742.8|15740.8|15743|15741|15739.8|15737.8|56
1641424230000|2022-01-05 23:10:30|15742.7|15740.7|15741.8|15739.8|15742.8|15740.8|15739.7|15737.7|33
1641424240000|2022-01-05 23:10:40|15741.1|15739.1|15739|15737|15741.1|15739.1|15739|15737|7
1641424250000|2022-01-05 23:10:50|15738.8|15736.8|15740.1|15738.1|15740.5|15738.5|15738.6|15736.6|23
1641424260000|2022-01-05 23:11:00|15740.8|15738.8|15741.1|15739.1|15741.1|15739.1|15739.8|15737.8|28
1641424270000|2022-01-05 23:11:10|15741.3|15739.3|15739.8|15737.8|15741.3|15739.3|15739.8|15737.8|14
1641424280000|2022-01-05 23:11:20|15737.7|15735.7|15735.2|15733.2|15741.1|15739.1|15735.2|15733.2|109
1641424290000|2022-01-05 23:11:30|15735.6|15733.6|15734.3|15732.3|15735.6|15733.6|15733.5|15731.5|39
1641424300000|2022-01-05 23:11:40|15734.6|15732.6|15732.6|15730.6|15735.1|15733.1|15732.1|15730.1|53
1641424310000|2022-01-05 23:11:50|15732.5|15730.5|15736.8|15734.8|15736.8|15734.8|15732.5|15730.5|24
1641424320000|2022-01-05 23:12:00|15737|15735|15737.1|15735.1|15738.1|15736.1|15736.7|15734.7|29
1641424330000|2022-01-05 23:12:10|15737.2|15735.2|15735.2|15733.2|15737.8|15735.8|15735.2|15733.2|19
1641424340000|2022-01-05 23:12:20|15734.7|15732.7|15731.7|15729.7|15734.7|15732.7|15731.7|15729.7|21
1641424350000|2022-01-05 23:12:30|15732.3|15730.3|15731.7|15729.7|15732.5|15730.5|15731.7|15729.7|17
1641424360000|2022-01-05 23:12:40|15731.5|15729.5|15731.6|15729.6|15732.3|15730.3|15729.6|15727.6|42
1641424370000|2022-01-05 23:12:50|15731.5|15729.5|15734|15732|15734.1|15732.1|15731.5|15729.5|20
1641424380000|2022-01-05 23:13:00|15733.7|15731.7|15734|15732|15734.7|15732.7|15733.3|15731.3|15
1641424390000|2022-01-05 23:13:10|15734.5|15732.5|15734.1|15732.1|15734.7|15732.7|15734.1|15732.1|5
1641424400000|2022-01-05 23:13:20|15734|15732|15734.3|15732.3|15735.2|15733.2|15733.8|15731.8|13
1641424410000|2022-01-05 23:13:30|15737.7|15735.7|15735.2|15733.2|15737.7|15735.7|15733.8|15731.8|47
1641424420000|2022-01-05 23:13:40|15735.3|15733.3|15735.2|15733.2|15735.3|15733.3|15733.2|15731.2|25
1641424430000|2022-01-05 23:13:50|15735|15733|15734.7|15732.7|15735|15733|15733.7|15731.7|21
1641424440000|2022-01-05 23:14:00|15734.8|15732.8|15733.7|15731.7|15735|15733|15733.5|15731.5|16
1641424450000|2022-01-05 23:14:10|15733.8|15731.8|15737.1|15735.1|15737.1|15735.1|15733.8|15731.8|15
1641424460000|2022-01-05 23:14:20|15736.8|15734.8|15738.2|15736.2|15738.5|15736.5|15736.3|15734.3|28
1641424470000|2022-01-05 23:14:30|15737.8|15735.8|15739.2|15737.2|15739.2|15737.2|15737.7|15735.7|18
1641424480000|2022-01-05 23:14:40|15739.3|15737.3|15739.7|15737.7|15740|15738|15738.7|15736.7|11
1641424490000|2022-01-05 23:14:50|15738.8|15736.8|15738.7|15736.7|15739.3|15737.3|15738.7|15736.7|7
1641424500000|2022-01-05 23:15:00|15740|15738|15744.2|15742.2|15744.8|15742.8|15740|15738|98
1641424510000|2022-01-05 23:15:10|15744.1|15742.1|15744.5|15742.5|15744.6|15742.6|15743.5|15741.5|24
1641424520000|2022-01-05 23:15:20|15744.1|15742.1|15746.8|15744.8|15747.5|15745.5|15744.1|15742.1|40
1641424530000|2022-01-05 23:15:30|15746.3|15744.3|15747.5|15745.5|15747.5|15745.5|15746.1|15744.1|32
1641424540000|2022-01-05 23:15:40|15746.3|15744.3|15746|15744|15747.7|15745.7|15746|15744|46
1641424550000|2022-01-05 23:15:50|15745.7|15743.7|15745.3|15743.3|15745.7|15743.7|15744.6|15742.6|16
1641424560000|2022-01-05 23:16:00|15745.5|15743.5|15743.2|15741.2|15745.6|15743.6|15742.6|15740.6|24
1641424570000|2022-01-05 23:16:10|15740|15738|15744|15742|15744.7|15742.7|15740|15738|146
1641424580000|2022-01-05 23:16:20|15744.1|15742.1|15743|15741|15745.6|15743.6|15742.2|15740.2|21
1641424590000|2022-01-05 23:16:30|15743.3|15741.3|15744|15742|15744.5|15742.5|15743.2|15741.2|15
1641424600000|2022-01-05 23:16:40|15744.2|15742.2|15744.8|15742.8|15745.5|15743.5|15744.2|15742.2|15
1641424610000|2022-01-05 23:16:50|15745|15743|15744|15742|15746.2|15744.2|15743.8|15741.8|12
1641424620000|2022-01-05 23:17:00|15744.2|15742.2|15746.5|15744.5|15746.5|15744.5|15744.1|15742.1|16
1641424630000|2022-01-05 23:17:10|15745.6|15743.6|15744.1|15742.1|15745.7|15743.7|15744.1|15742.1|28
1641424640000|2022-01-05 23:17:20|15744|15742|15742.6|15740.6|15744.1|15742.1|15742.6|15740.6|10
1641424650000|2022-01-05 23:17:30|15744.2|15742.2|15743.7|15741.7|15744.2|15742.2|15743.5|15741.5|15
1641424660000|2022-01-05 23:17:40|15743.6|15741.6|15742.2|15740.2|15743.6|15741.6|15742.1|15740.1|9
1641424670000|2022-01-05 23:17:50|15742.1|15740.1|15744.5|15742.5|15744.6|15742.6|15742.1|15740.1|10
1641424680000|2022-01-05 23:18:00|15744.6|15742.6|15744.2|15742.2|15746.3|15744.3|15743.1|15741.1|22
1641424690000|2022-01-05 23:18:10|15744|15742|15744.7|15742.7|15746|15744|15743.1|15741.1|37
1641424700000|2022-01-05 23:18:20|15744.6|15742.6|15744.2|15742.2|15744.7|15742.7|15743.7|15741.7|9
1641424710000|2022-01-05 23:18:30|15744.1|15742.1|15746.5|15744.5|15747.1|15745.1|15744.1|15742.1|22
1641424720000|2022-01-05 23:18:40|15746.6|15744.6|15747.3|15745.3|15749.2|15747.2|15746.6|15744.6|68
1641424730000|2022-01-05 23:18:50|15747.5|15745.5|15749.1|15747.1|15749.5|15747.5|15747.5|15745.5|19
1641424740000|2022-01-05 23:19:00|15748.8|15746.8|15750.8|15748.8|15751|15749|15747.8|15745.8|56
1641424750000|2022-01-05 23:19:10|15750.6|15748.6|15750.8|15748.8|15753.2|15751.2|15750|15748|41
1641424760000|2022-01-05 23:19:20|15751.6|15749.6|15748.6|15746.6|15751.6|15749.6|15746.8|15744.8|41
1641424770000|2022-01-05 23:19:30|15748.5|15746.5|15749.3|15747.3|15750.8|15748.8|15748.5|15746.5|21
1641424780000|2022-01-05 23:19:40|15749.5|15747.5|15749.5|15747.5|15750.7|15748.7|15748.3|15746.3|17
1641424790000|2022-01-05 23:19:50|15749.1|15747.1|15748|15746|15749.2|15747.2|15747.1|15745.1|18
1641424800000|2022-01-05 23:20:00|15748.1|15746.1|15748.7|15746.7|15750|15748|15748.1|15746.1|16
1641424810000|2022-01-05 23:20:10|15748.3|15746.3|15748.3|15746.3|15749.2|15747.2|15747.3|15745.3|20
1641424820000|2022-01-05 23:20:20|15748.7|15746.7|15747.7|15745.7|15748.7|15746.7|15746.8|15744.8|11
1641424830000|2022-01-05 23:20:30|15747.5|15745.5|15747.3|15745.3|15748.3|15746.3|15747.1|15745.1|31
1641424840000|2022-01-05 23:20:40|15747.2|15745.2|15749.8|15747.8|15750.7|15748.7|15747.1|15745.1|18
1641424850000|2022-01-05 23:20:50|15750.1|15748.1|15750.1|15748.1|15751.2|15749.2|15749.8|15747.8|8
1641424860000|2022-01-05 23:21:00|15750.2|15748.2|15752|15750|15752.3|15750.3|15750.1|15748.1|26
1641424870000|2022-01-05 23:21:10|15752.2|15750.2|15752.3|15750.3|15752.5|15750.5|15751.2|15749.2|26
1641424880000|2022-01-05 23:21:20|15752.2|15750.2|15751.8|15749.8|15752.3|15750.3|15751.6|15749.6|7
1641424890000|2022-01-05 23:21:30|15752|15750|15754.5|15752.5|15755.3|15753.3|15752|15750|82
1641424900000|2022-01-05 23:21:40|15754.7|15752.7|15753.6|15751.6|15755|15753|15753.5|15751.5|17
1641424910000|2022-01-05 23:21:50|15753.5|15751.5|15753.6|15751.6|15754.2|15752.2|15753.3|15751.3|10
1641424920000|2022-01-05 23:22:00|15753.5|15751.5|15755.5|15753.5|15755.5|15753.5|15752.8|15750.8|22
1641424930000|2022-01-05 23:22:10|15755.8|15753.8|15755.5|15753.5|15756.2|15754.2|15754.6|15752.6|31
1641424940000|2022-01-05 23:22:20|15755.3|15753.3|15756.3|15754.3|15756.5|15754.5|15754.7|15752.7|10
1641424950000|2022-01-05 23:22:30|15756.6|15754.6|15758.3|15756.3|15758.7|15756.7|15756.5|15754.5|79
1641424960000|2022-01-05 23:22:40|15758.6|15756.6|15755.7|15753.7|15759.8|15757.8|15755.1|15753.1|56
1641424970000|2022-01-05 23:22:50|15756|15754|15756.1|15754.1|15756.1|15754.1|15755.1|15753.1|17
1641424980000|2022-01-05 23:23:00|15756.2|15754.2|15757.1|15755.1|15757.7|15755.7|15756.1|15754.1|22
1641424990000|2022-01-05 23:23:10|15757.5|15755.5|15757.1|15755.1|15757.7|15755.7|15756.3|15754.3|5
1641425000000|2022-01-05 23:23:20|15757.5|15755.5|15760.1|15758.1|15760.5|15758.5|15756.7|15754.7|42
1641425010000|2022-01-05 23:23:30|15759.7|15757.7|15760.8|15758.8|15762.1|15760.1|15759|15757|38
1641425020000|2022-01-05 23:23:40|15761|15759|15760.5|15758.5|15761.6|15759.6|15760.2|15758.2|13
1641425030000|2022-01-05 23:23:50|15760.8|15758.8|15762.2|15760.2|15762.2|15760.2|15760.8|15758.8|36
1641425040000|2022-01-05 23:24:00|15762.3|15760.3|15762.5|15760.5|15764.3|15762.3|15762|15760|55
1641425050000|2022-01-05 23:24:10|15762.1|15760.1|15764.5|15762.5|15764.8|15762.8|15761.2|15759.2|103
1641425060000|2022-01-05 23:24:20|15764.7|15762.7|15765.5|15763.5|15766.1|15764.1|15764.2|15762.2|47
1641425070000|2022-01-05 23:24:30|15765.6|15763.6|15766.1|15764.1|15766.3|15764.3|15765.1|15763.1|48
1641425080000|2022-01-05 23:24:40|15766|15764|15767.3|15765.3|15767.5|15765.5|15766|15764|16
1641425090000|2022-01-05 23:24:50|15767.2|15765.2|15767.3|15765.3|15767.7|15765.7|15766.7|15764.7|23
1641425100000|2022-01-05 23:25:00|15767.5|15765.5|15768.1|15766.1|15769|15767|15767.1|15765.1|35
1641425110000|2022-01-05 23:25:10|15768.2|15766.2|15769.6|15767.6|15769.7|15767.7|15768.1|15766.1|59
1641425120000|2022-01-05 23:25:20|15770.2|15768.2|15769.8|15767.8|15770.8|15768.8|15769.3|15767.3|71
1641425130000|2022-01-05 23:25:30|15770|15768|15770.2|15768.2|15770.7|15768.7|15769.5|15767.5|68
1641425140000|2022-01-05 23:25:40|15769.8|15767.8|15767.3|15765.3|15769.8|15767.8|15767.1|15765.1|51
1641425150000|2022-01-05 23:25:50|15767.1|15765.1|15767.5|15765.5|15767.7|15765.7|15766.7|15764.7|20
1641425160000|2022-01-05 23:26:00|15767.6|15765.6|15766.7|15764.7|15767.6|15765.6|15766.7|15764.7|12
1641425170000|2022-01-05 23:26:10|15766.2|15764.2|15766.3|15764.3|15766.3|15764.3|15765.3|15763.3|55
1641425180000|2022-01-05 23:26:20|15766.5|15764.5|15768|15766|15768|15766|15766.1|15764.1|21
1641425190000|2022-01-05 23:26:30|15768.3|15766.3|15773.7|15771.7|15774|15772|15768.3|15766.3|113
1641425200000|2022-01-05 23:26:40|15773.8|15771.8|15772.2|15770.2|15774|15772|15772.2|15770.2|30
1641425210000|2022-01-05 23:26:50|15772.5|15770.5|15772.6|15770.6|15773|15771|15772.2|15770.2|14
1641425220000|2022-01-05 23:27:00|15772.5|15770.5|15772.6|15770.6|15772.8|15770.8|15771.8|15769.8|33
1641425230000|2022-01-05 23:27:10|15772.7|15770.7|15772.7|15770.7|15773.7|15771.7|15772.5|15770.5|26
1641425240000|2022-01-05 23:27:20|15772.8|15770.8|15773.5|15771.5|15773.8|15771.8|15772.7|15770.7|14
1641425250000|2022-01-05 23:27:30|15773.3|15771.3|15773.3|15771.3|15773.6|15771.6|15773|15771|28
1641425260000|2022-01-05 23:27:40|15773.5|15771.5|15774.3|15772.3|15774.7|15772.7|15773|15771|53
1641425270000|2022-01-05 23:27:50|15774.2|15772.2|15778.7|15776.7|15779.8|15777.8|15773.8|15771.8|295
1641425280000|2022-01-05 23:28:00|15778.6|15776.6|15774.7|15772.7|15779.1|15777.1|15774.7|15772.7|52
1641425290000|2022-01-05 23:28:10|15774.8|15772.8|15773.3|15771.3|15775.5|15773.5|15773.3|15771.3|26
1641425300000|2022-01-05 23:28:20|15773.1|15771.1|15773.2|15771.2|15773.2|15771.2|15772.7|15770.7|13
1641425310000|2022-01-05 23:28:30|15773.3|15771.3|15772.1|15770.1|15773.8|15771.8|15772.1|15770.1|28
1641425320000|2022-01-05 23:28:40|15771.8|15769.8|15771.8|15769.8|15772.2|15770.2|15771.7|15769.7|12
1641425330000|2022-01-05 23:28:50|15772.2|15770.2|15771.8|15769.8|15772.7|15770.7|15771.7|15769.7|20
1641425340000|2022-01-05 23:29:00|15772|15770|15772.2|15770.2|15772.7|15770.7|15771.7|15769.7|6
1641425350000|2022-01-05 23:29:10|15772.1|15770.1|15772.6|15770.6|15773.6|15771.6|15771.8|15769.8|11
1641425360000|2022-01-05 23:29:20|15772.2|15770.2|15772.8|15770.8|15773.5|15771.5|15772.2|15770.2|10
1641425370000|2022-01-05 23:29:30|15772.7|15770.7|15776|15774|15776|15774|15772.6|15770.6|9
1641425380000|2022-01-05 23:29:40|15775.8|15773.8|15778.5|15776.5|15778.6|15776.6|15775.8|15773.8|20
1641425390000|2022-01-05 23:29:50|15778.3|15776.3|15778.3|15776.3|15778.8|15776.8|15778.2|15776.2|10
1641425400000|2022-01-05 23:30:00|15778.7|15776.7|15779.7|15777.7|15781.1|15779.1|15778.6|15776.6|78
1641425410000|2022-01-05 23:30:10|15779.6|15777.6|15778.8|15776.8|15781.2|15779.2|15778.2|15776.2|75
1641425420000|2022-01-05 23:30:20|15778.7|15776.7|15777.6|15775.6|15778.7|15776.7|15777.3|15775.3|37
1641425430000|2022-01-05 23:30:30|15777.7|15775.7|15779.3|15777.3|15779.7|15777.7|15777.7|15775.7|11
1641425440000|2022-01-05 23:30:40|15779|15777|15778.5|15776.5|15779.6|15777.6|15778.5|15776.5|15
1641425450000|2022-01-05 23:30:50|15778.3|15776.3|15778.2|15776.2|15778.7|15776.7|15777.7|15775.7|10
1641425460000|2022-01-05 23:31:00|15778.3|15776.3|15778.6|15776.6|15779.6|15777.6|15777.7|15775.7|21
1641425470000|2022-01-05 23:31:10|15781.6|15779.6|15782.6|15780.6|15782.6|15780.6|15781.2|15779.2|77
1641425480000|2022-01-05 23:31:20|15783.3|15781.3|15784.1|15782.1|15784.6|15782.6|15783.1|15781.1|40
1641425490000|2022-01-05 23:31:30|15784|15782|15785.2|15783.2|15785.3|15783.3|15783.2|15781.2|66
1641425500000|2022-01-05 23:31:40|15785.3|15783.3|15787.1|15785.1|15787.2|15785.2|15785.3|15783.3|71
1641425510000|2022-01-05 23:31:50|15787|15785|15786.6|15784.6|15787.7|15785.7|15786.1|15784.1|67
1641425520000|2022-01-05 23:32:00|15786.8|15784.8|15785.3|15783.3|15787|15785|15785.3|15783.3|27
1641425530000|2022-01-05 23:32:10|15785.1|15783.1|15784.3|15782.3|15785.7|15783.7|15784.3|15782.3|21
1641425540000|2022-01-05 23:32:20|15784.2|15782.2|15785.3|15783.3|15785.5|15783.5|15784.1|15782.1|14
1641425550000|2022-01-05 23:32:30|15785.5|15783.5|15786.3|15784.3|15786.7|15784.7|15785.5|15783.5|8
1641425560000|2022-01-05 23:32:40|15786.2|15784.2|15787.3|15785.3|15787.8|15785.8|15786.2|15784.2|28
1641425570000|2022-01-05 23:32:50|15787.5|15785.5|15787.5|15785.5|15788|15786|15787.2|15785.2|13
1641425580000|2022-01-05 23:33:00|15787.7|15785.7|15787.5|15785.5|15787.7|15785.7|15787.1|15785.1|26
1641425590000|2022-01-05 23:33:10|15787.6|15785.6|15788.1|15786.1|15788.2|15786.2|15787.3|15785.3|16
1641425600000|2022-01-05 23:33:20|15787.8|15785.8|15787|15785|15787.8|15785.8|15786.8|15784.8|25
1641425610000|2022-01-05 23:33:30|15787.3|15785.3|15788.5|15786.5|15788.5|15786.5|15787|15785|17
1641425620000|2022-01-05 23:33:40|15789.5|15787.5|15791.1|15789.1|15791.2|15789.2|15789.5|15787.5|40
1641425630000|2022-01-05 23:33:50|15790.3|15788.3|15792.5|15790.5|15792.7|15790.7|15790.1|15788.1|40
1641425640000|2022-01-05 23:34:00|15792.3|15790.3|15791.2|15789.2|15792.3|15790.3|15790.5|15788.5|18
1641425650000|2022-01-05 23:34:10|15791.1|15789.1|15791.6|15789.6|15792|15790|15790.2|15788.2|27
1641425660000|2022-01-05 23:34:20|15791.8|15789.8|15791.7|15789.7|15792.2|15790.2|15791.2|15789.2|13
1641425670000|2022-01-05 23:34:30|15792.3|15790.3|15789.3|15787.3|15792.3|15790.3|15789.3|15787.3|29
1641425680000|2022-01-05 23:34:40|15789|15787|15788|15786|15789.1|15787.1|15786.7|15784.7|62
1641425690000|2022-01-05 23:34:50|15787.6|15785.6|15789.2|15787.2|15789.3|15787.3|15786.7|15784.7|34
1641425700000|2022-01-05 23:35:00|15789.8|15787.8|15789|15787|15790.5|15788.5|15789|15787|20
1641425710000|2022-01-05 23:35:10|15789.1|15787.1|15788.3|15786.3|15789.2|15787.2|15788.2|15786.2|35
1641425720000|2022-01-05 23:35:20|15788.5|15786.5|15787.6|15785.6|15788.5|15786.5|15787.6|15785.6|44
1641425730000|2022-01-05 23:35:30|15787.7|15785.7|15785.8|15783.8|15788.2|15786.2|15785.7|15783.7|36
1641425740000|2022-01-05 23:35:40|15785.6|15783.6|15787.1|15785.1|15788.6|15786.6|15785.5|15783.5|26
1641425750000|2022-01-05 23:35:50|15786.8|15784.8|15786.5|15784.5|15787.1|15785.1|15786.1|15784.1|10
1641425760000|2022-01-05 23:36:00|15786.3|15784.3|15788.6|15786.6|15789|15787|15786.3|15784.3|17
1641425770000|2022-01-05 23:36:10|15788.3|15786.3|15789.7|15787.7|15790.1|15788.1|15788.3|15786.3|35
1641425780000|2022-01-05 23:36:20|15789.8|15787.8|15786.1|15784.1|15789.8|15787.8|15786.1|15784.1|58
1641425790000|2022-01-05 23:36:30|15786.2|15784.2|15786.3|15784.3|15786.3|15784.3|15785.7|15783.7|7
1641425800000|2022-01-05 23:36:40|15786.6|15784.6|15786.2|15784.2|15786.6|15784.6|15786.2|15784.2|6
1641425810000|2022-01-05 23:36:50|15786.1|15784.1|15785.1|15783.1|15786.1|15784.1|15783.7|15781.7|37
1641425820000|2022-01-05 23:37:00|15785.2|15783.2|15785.8|15783.8|15785.8|15783.8|15784.2|15782.2|26
1641425830000|2022-01-05 23:37:10|15786.2|15784.2|15785.7|15783.7|15787.2|15785.2|15785.3|15783.3|9
1641425840000|2022-01-05 23:37:20|15785.8|15783.8|15784.6|15782.6|15785.8|15783.8|15784.3|15782.3|9
1641425850000|2022-01-05 23:37:30|15784.7|15782.7|15783.6|15781.6|15785|15783|15783.6|15781.6|8
1641425860000|2022-01-05 23:37:40|15783.5|15781.5|15784.7|15782.7|15785|15783|15782.3|15780.3|50
1641425870000|2022-01-05 23:37:50|15784.6|15782.6|15784.5|15782.5|15784.7|15782.7|15783.5|15781.5|32
1641425880000|2022-01-05 23:38:00|15784.3|15782.3|15783.8|15781.8|15784.3|15782.3|15783.5|15781.5|9
1641425890000|2022-01-05 23:38:10|15783.2|15781.2|15782.3|15780.3|15783.7|15781.7|15782.2|15780.2|19
1641425900000|2022-01-05 23:38:20|15781.6|15779.6|15779.3|15777.3|15781.6|15779.6|15779.1|15777.1|66
1641425910000|2022-01-05 23:38:30|15779.1|15777.1|15776.8|15774.8|15779.1|15777.1|15775.8|15773.8|67
1641425920000|2022-01-05 23:38:40|15777|15775|15777|15775|15777|15775|15775.2|15773.2|40
1641425930000|2022-01-05 23:38:50|15776.6|15774.6|15774.1|15772.1|15777|15775|15772.7|15770.7|53
1641425940000|2022-01-05 23:39:00|15774|15772|15778|15776|15779|15777|15773.8|15771.8|52
1641425950000|2022-01-05 23:39:10|15777.7|15775.7|15779.6|15777.6|15780.8|15778.8|15777.7|15775.7|26
1641425960000|2022-01-05 23:39:20|15779.5|15777.5|15781.7|15779.7|15782.3|15780.3|15779.5|15777.5|22
1641425970000|2022-01-05 23:39:30|15781.5|15779.5|15782|15780|15783.3|15781.3|15781.5|15779.5|23
1641425980000|2022-01-05 23:39:40|15781.7|15779.7|15782.8|15780.8|15783|15781|15781.5|15779.5|16
1641425990000|2022-01-05 23:39:50|15783.5|15781.5|15783.2|15781.2|15785|15783|15782.7|15780.7|21
1641426000000|2022-01-05 23:40:00|15783.5|15781.5|15785|15783|15785.1|15783.1|15783|15781|22
1641426010000|2022-01-05 23:40:10|15785.3|15783.3|15784.7|15782.7|15785.3|15783.3|15783.5|15781.5|13
1641426020000|2022-01-05 23:40:20|15784.8|15782.8|15785.1|15783.1|15786|15784|15784.8|15782.8|30
1641426030000|2022-01-05 23:40:30|15784.8|15782.8|15782.6|15780.6|15785.5|15783.5|15782.6|15780.6|23
1641426040000|2022-01-05 23:40:40|15782.2|15780.2|15781.7|15779.7|15782.6|15780.6|15781.3|15779.3|14
1641426050000|2022-01-05 23:40:50|15782|15780|15781.1|15779.1|15782.5|15780.5|15781.1|15779.1|19
1641426060000|2022-01-05 23:41:00|15781|15779|15778.6|15776.6|15781|15779|15778.6|15776.6|26
1641426070000|2022-01-05 23:41:10|15778.5|15776.5|15778.8|15776.8|15779.6|15777.6|15778|15776|26
1641426080000|2022-01-05 23:41:20|15778.5|15776.5|15778.3|15776.3|15778.7|15776.7|15778|15776|5
1641426090000|2022-01-05 23:41:30|15778|15776|15781.6|15779.6|15781.6|15779.6|15776.8|15774.8|27
1641426100000|2022-01-05 23:41:40|15781.3|15779.3|15782.6|15780.6|15782.8|15780.8|15781.2|15779.2|15
1641426110000|2022-01-05 23:41:50|15782.2|15780.2|15779.7|15777.7|15782.2|15780.2|15779.7|15777.7|27
1641426120000|2022-01-05 23:42:00|15780|15778|15781.6|15779.6|15781.6|15779.6|15779.5|15777.5|16
1641426130000|2022-01-05 23:42:10|15781.2|15779.2|15780.6|15778.6|15781.8|15779.8|15779.7|15777.7|12
1641426140000|2022-01-05 23:42:20|15781.6|15779.6|15781.6|15779.6|15781.7|15779.7|15780.2|15778.2|11
1641426150000|2022-01-05 23:42:30|15781.2|15779.2|15783.5|15781.5|15783.5|15781.5|15781.2|15779.2|31
1641426160000|2022-01-05 23:42:40|15783|15781|15781.8|15779.8|15783.1|15781.1|15781.7|15779.7|18
1641426170000|2022-01-05 23:42:50|15781.5|15779.5|15780.1|15778.1|15781.8|15779.8|15779.7|15777.7|15
1641426180000|2022-01-05 23:43:00|15779.7|15777.7|15781|15779|15781|15779|15778.5|15776.5|17
1641426190000|2022-01-05 23:43:10|15780.8|15778.8|15780.6|15778.6|15781.3|15779.3|15779.7|15777.7|20
1641426200000|2022-01-05 23:43:20|15780.7|15778.7|15782.6|15780.6|15783.5|15781.5|15780.5|15778.5|14
1641426210000|2022-01-05 23:43:30|15782.5|15780.5|15782.5|15780.5|15783.5|15781.5|15782.2|15780.2|17
1641426220000|2022-01-05 23:43:40|15782.6|15780.6|15783.8|15781.8|15784|15782|15782.6|15780.6|11
1641426230000|2022-01-05 23:43:50|15784|15782|15785.2|15783.2|15785.3|15783.3|15784|15782|17
1641426240000|2022-01-05 23:44:00|15785.3|15783.3|15785.6|15783.6|15785.6|15783.6|15783.8|15781.8|12
1641426250000|2022-01-05 23:44:10|15786.1|15784.1|15786.2|15784.2|15787.7|15785.7|15785.8|15783.8|45
1641426260000|2022-01-05 23:44:20|15786|15784|15785|15783|15786.3|15784.3|15785|15783|16
1641426270000|2022-01-05 23:44:30|15784.8|15782.8|15783.3|15781.3|15784.8|15782.8|15781.7|15779.7|31
1641426280000|2022-01-05 23:44:40|15783.7|15781.7|15782.6|15780.6|15783.8|15781.8|15782.2|15780.2|16
1641426290000|2022-01-05 23:44:50|15783|15781|15783.8|15781.8|15784.8|15782.8|15783|15781|11
1641426300000|2022-01-05 23:45:00|15783.5|15781.5|15786|15784|15786|15784|15783.5|15781.5|27
1641426310000|2022-01-05 23:45:10|15786.1|15784.1|15785.1|15783.1|15786.1|15784.1|15784.2|15782.2|15
1641426320000|2022-01-05 23:45:20|15784.8|15782.8|15784.6|15782.6|15784.8|15782.8|15783.8|15781.8|19
1641426330000|2022-01-05 23:45:30|15784.5|15782.5|15783.8|15781.8|15784.5|15782.5|15783.1|15781.1|19
1641426340000|2022-01-05 23:45:40|15784|15782|15781.2|15779.2|15784|15782|15781.2|15779.2|20
1641426350000|2022-01-05 23:45:50|15781|15779|15780.1|15778.1|15781.1|15779.1|15780|15778|38
1641426360000|2022-01-05 23:46:00|15779.5|15777.5|15778|15776|15779.6|15777.6|15777.6|15775.6|46
1641426370000|2022-01-05 23:46:10|15777.8|15775.8|15777.3|15775.3|15778.5|15776.5|15777|15775|11
1641426380000|2022-01-05 23:46:20|15777.2|15775.2|15775.1|15773.1|15777.3|15775.3|15775.1|15773.1|37
1641426390000|2022-01-05 23:46:30|15775.7|15773.7|15775.6|15773.6|15776.3|15774.3|15775.1|15773.1|18
1641426400000|2022-01-05 23:46:40|15775.5|15773.5|15775.6|15773.6|15776.1|15774.1|15775.2|15773.2|10
1641426410000|2022-01-05 23:46:50|15775.5|15773.5|15777|15775|15777.2|15775.2|15775|15773|14
1641426420000|2022-01-05 23:47:00|15776.1|15774.1|15776|15774|15776.6|15774.6|15775.7|15773.7|15
1641426430000|2022-01-05 23:47:10|15777.1|15775.1|15777.8|15775.8|15777.8|15775.8|15776.6|15774.6|17
1641426440000|2022-01-05 23:47:20|15778.1|15776.1|15778.5|15776.5|15779.7|15777.7|15778.1|15776.1|10
1641426450000|2022-01-05 23:47:30|15778.7|15776.7|15778.5|15776.5|15778.7|15776.7|15777.3|15775.3|12
1641426460000|2022-01-05 23:47:40|15778.2|15776.2|15778.8|15776.8|15779|15777|15777.8|15775.8|11
1641426470000|2022-01-05 23:47:50|15778.7|15776.7|15778.8|15776.8|15779|15777|15778.6|15776.6|14
1641426480000|2022-01-05 23:48:00|15779|15777|15783.3|15781.3|15783.3|15781.3|15779|15777|48
1641426490000|2022-01-05 23:48:10|15783.5|15781.5|15782.5|15780.5|15784.6|15782.6|15781.8|15779.8|38
1641426500000|2022-01-05 23:48:20|15782.2|15780.2|15781.8|15779.8|15782.7|15780.7|15781.5|15779.5|18
1641426510000|2022-01-05 23:48:30|15782.7|15780.7|15782.7|15780.7|15783|15781|15781.6|15779.6|21
1641426520000|2022-01-05 23:48:40|15782.6|15780.6|15780.1|15778.1|15782.6|15780.6|15780.1|15778.1|34
1641426530000|2022-01-05 23:48:50|15780.2|15778.2|15780.3|15778.3|15781.2|15779.2|15780|15778|11
1641426540000|2022-01-05 23:49:00|15780|15778|15781.3|15779.3|15781.6|15779.6|15779.6|15777.6|8
1641426550000|2022-01-05 23:49:10|15781.1|15779.1|15780.7|15778.7|15781.8|15779.8|15780.7|15778.7|20
1641426560000|2022-01-05 23:49:20|15780.5|15778.5|15780.7|15778.7|15781.1|15779.1|15780.5|15778.5|6
1641426570000|2022-01-05 23:49:30|15780.5|15778.5|15781.3|15779.3|15781.5|15779.5|15779.5|15777.5|7
1641426580000|2022-01-05 23:49:40|15780.6|15778.6|15780.5|15778.5|15781.1|15779.1|15780.1|15778.1|15
1641426590000|2022-01-05 23:49:50|15780.7|15778.7|15781|15779|15781.3|15779.3|15780.7|15778.7|3
1641426600000|2022-01-05 23:50:00|15781.2|15779.2|15781.5|15779.5|15781.8|15779.8|15781.1|15779.1|3
1641426610000|2022-01-05 23:50:10|15781.6|15779.6|15783.5|15781.5|15783.5|15781.5|15781.6|15779.6|9
1641426620000|2022-01-05 23:50:20|15783.6|15781.6|15785.5|15783.5|15786|15784|15783.6|15781.6|15
1641426630000|2022-01-05 23:50:30|15785.3|15783.3|15783.6|15781.6|15785.8|15783.8|15783.5|15781.5|22
1641426640000|2022-01-05 23:50:40|15783.7|15781.7|15782.8|15780.8|15784|15782|15782.8|15780.8|4
1641426650000|2022-01-05 23:50:50|15782.5|15780.5|15782.8|15780.8|15782.8|15780.8|15781.8|15779.8|8
1641426660000|2022-01-05 23:51:00|15781.8|15779.8|15781.3|15779.3|15781.8|15779.8|15780.8|15778.8|5
1641426670000|2022-01-05 23:51:10|15781.5|15779.5|15782.5|15780.5|15782.7|15780.7|15781.5|15779.5|23
1641426680000|2022-01-05 23:51:20|15782.3|15780.3|15781.7|15779.7|15782.6|15780.6|15781.3|15779.3|24
1641426690000|2022-01-05 23:51:30|15781.5|15779.5|15783.1|15781.1|15783.1|15781.1|15781.5|15779.5|4
1641426700000|2022-01-05 23:51:40|15782.6|15780.6|15781.1|15779.1|15782.7|15780.7|15780.7|15778.7|25
1641426710000|2022-01-05 23:51:50|15781|15779|15781.2|15779.2|15781.2|15779.2|15780.8|15778.8|0
1641426720000|2022-01-05 23:52:00|15781.1|15779.1|15782.2|15780.2|15782.2|15780.2|15781|15779|23
1641426730000|2022-01-05 23:52:10|15782.1|15780.1|15783.3|15781.3|15783.6|15781.6|15781.3|15779.3|23
1641426740000|2022-01-05 23:52:20|15783.2|15781.2|15784.3|15782.3|15784.6|15782.6|15783.1|15781.1|18
1641426750000|2022-01-05 23:52:30|15784.5|15782.5|15783.8|15781.8|15784.6|15782.6|15783.5|15781.5|3
1641426760000|2022-01-05 23:52:40|15783.6|15781.6|15784.3|15782.3|15784.3|15782.3|15783.6|15781.6|5
1641426770000|2022-01-05 23:52:50|15784.5|15782.5|15784.5|15782.5|15784.7|15782.7|15784.5|15782.5|6
1641426780000|2022-01-05 23:53:00|15784.6|15782.6|15785.3|15783.3|15785.6|15783.6|15784.5|15782.5|12
1641426790000|2022-01-05 23:53:10|15785.5|15783.5|15784.8|15782.8|15785.5|15783.5|15783.8|15781.8|10
1641426800000|2022-01-05 23:53:20|15785.1|15783.1|15783.5|15781.5|15785.1|15783.1|15783.5|15781.5|5
1641426810000|2022-01-05 23:53:30|15783.6|15781.6|15784.6|15782.6|15784.6|15782.6|15783.6|15781.6|1
1641426820000|2022-01-05 23:53:40|15784.8|15782.8|15784.2|15782.2|15785.1|15783.1|15784.2|15782.2|7
1641426830000|2022-01-05 23:53:50|15784.1|15782.1|15784.6|15782.6|15784.6|15782.6|15783.8|15781.8|11
1641426840000|2022-01-05 23:54:00|15784.3|15782.3|15784.1|15782.1|15784.6|15782.6|15784|15782|1
1641426850000|2022-01-05 23:54:10|15784.2|15782.2|15784.5|15782.5|15784.6|15782.6|15784.2|15782.2|2
1641426860000|2022-01-05 23:54:20|15784.6|15782.6|15784|15782|15784.6|15782.6|15783.8|15781.8|2
1641426870000|2022-01-05 23:54:30|15784.6|15782.6|15785.8|15783.8|15785.8|15783.8|15784.6|15782.6|13
1641426880000|2022-01-05 23:54:40|15785.7|15783.7|15786|15784|15786|15784|15785.7|15783.7|5
1641426890000|2022-01-05 23:54:50|15785.8|15783.8|15784.3|15782.3|15785.8|15783.8|15784.3|15782.3|11
1641426900000|2022-01-05 23:55:00|15784.5|15782.5|15785.6|15783.6|15785.6|15783.6|15784.5|15782.5|8
1641426910000|2022-01-05 23:55:10|15785.5|15783.5|15785.8|15783.8|15785.8|15783.8|15785.5|15783.5|1
1641426920000|2022-01-05 23:55:20|15785.7|15783.7|15786.6|15784.6|15787|15785|15785.6|15783.6|27
1641426930000|2022-01-05 23:55:30|15786.3|15784.3|15785.1|15783.1|15786.3|15784.3|15784.8|15782.8|28
1641426940000|2022-01-05 23:55:40|15785.2|15783.2|15785.6|15783.6|15785.6|15783.6|15784.8|15782.8|4
1641426950000|2022-01-05 23:55:50|15786.2|15784.2|15787.7|15785.7|15787.7|15785.7|15786.2|15784.2|15
1641426960000|2022-01-05 23:56:00|15787.8|15785.8|15787.2|15785.2|15788.1|15786.1|15787|15785|7
1641426970000|2022-01-05 23:56:10|15787.3|15785.3|15787.5|15785.5|15788.6|15786.6|15787.3|15785.3|11
1641426980000|2022-01-05 23:56:20|15787.6|15785.6|15788.6|15786.6|15788.6|15786.6|15787.6|15785.6|1
1641426990000|2022-01-05 23:56:30|15788.2|15786.2|15789|15787|15789.5|15787.5|15788.2|15786.2|12
1641427000000|2022-01-05 23:56:40|15788.8|15786.8|15789.5|15787.5|15789.7|15787.7|15788.6|15786.6|9
1641427010000|2022-01-05 23:56:50|15789.7|15787.7|15792.6|15790.6|15792.7|15790.7|15789.6|15787.6|74
1641427020000|2022-01-05 23:57:00|15793|15791|15791.8|15789.8|15793|15791|15791.3|15789.3|61
1641427030000|2022-01-05 23:57:10|15792|15790|15794.1|15792.1|15794.6|15792.6|15791.6|15789.6|20
1641427040000|2022-01-05 23:57:20|15793.8|15791.8|15795.7|15793.7|15795.8|15793.8|15793.1|15791.1|60
1641427050000|2022-01-05 23:57:30|15795.8|15793.8|15796.3|15794.3|15796.5|15794.5|15795.3|15793.3|35
1641427060000|2022-01-05 23:57:40|15796.2|15794.2|15796.7|15794.7|15797.2|15795.2|15796.1|15794.1|39
1641427070000|2022-01-05 23:57:50|15796.3|15794.3|15796|15794|15796.7|15794.7|15795.8|15793.8|26
1641427080000|2022-01-05 23:58:00|15795.8|15793.8|15796.5|15794.5|15796.6|15794.6|15795.8|15793.8|8
1641427090000|2022-01-05 23:58:10|15796.7|15794.7|15796.6|15794.6|15797|15795|15796.3|15794.3|56
1641427100000|2022-01-05 23:58:20|15797|15795|15796.8|15794.8|15797.1|15795.1|15796.3|15794.3|4
1641427110000|2022-01-05 23:58:30|15796.7|15794.7|15796.8|15794.8|15797.1|15795.1|15796.5|15794.5|10
1641427120000|2022-01-05 23:58:40|15796.7|15794.7|15797.1|15795.1|15797.2|15795.2|15796.3|15794.3|18
1641427130000|2022-01-05 23:58:50|15797|15795|15797.3|15795.3|15797.3|15795.3|15796.7|15794.7|12
1641427140000|2022-01-05 23:59:00|15797.5|15795.5|15798.6|15796.6|15798.7|15796.7|15797.5|15795.5|36
1641427150000|2022-01-05 23:59:10|15798.5|15796.5|15798.3|15796.3|15798.6|15796.6|15797.8|15795.8|15
1641427160000|2022-01-05 23:59:20|15798.5|15796.5|15798.1|15796.1|15798.8|15796.8|15798.1|15796.1|7
1641427170000|2022-01-05 23:59:30|15797.7|15795.7|15796.8|15794.8|15797.8|15795.8|15796.8|15794.8|15
1641427180000|2022-01-05 23:59:40|15797|15795|15797|15795|15797.5|15795.5|15797|15795|11
1641427190000|2022-01-05 23:59:50|15796.7|15794.7|15795.3|15793.3|15796.7|15794.7|15795.3|15793.3|24
1641427200000|2022-01-06 00:00:00|15795.2|15793.2|15798.7|15796.7|15799.2|15797.2|15794.3|15792.3|68
1641427210000|2022-01-06 00:00:10|15798.6|15796.6|15799.6|15797.6|15799.6|15797.6|15798.1|15796.1|27
1641427220000|2022-01-06 00:00:20|15799.7|15797.7|15801.2|15799.2|15802.8|15800.8|15799.7|15797.7|236
1641427230000|2022-01-06 00:00:30|15801.1|15799.1|15803.1|15801.1|15803.1|15801.1|15801|15799|35
1641427240000|2022-01-06 00:00:40|15803.2|15801.2|15803.1|15801.1|15805.1|15803.1|15802.2|15800.2|107
1641427250000|2022-01-06 00:00:50|15802.5|15800.5|15803.7|15801.7|15803.7|15801.7|15802.2|15800.2|19
1641427260000|2022-01-06 00:01:00|15803.8|15801.8|15802.7|15800.7|15803.8|15801.8|15802.5|15800.5|18
1641427270000|2022-01-06 00:01:10|15802.6|15800.6|15800.7|15798.7|15802.6|15800.6|15800.2|15798.2|30
1641427280000|2022-01-06 00:01:20|15800.8|15798.8|15798.2|15796.2|15800.8|15798.8|15798.2|15796.2|49
1641427290000|2022-01-06 00:01:30|15798.3|15796.3|15796.6|15794.6|15798.5|15796.5|15796.3|15794.3|36
1641427300000|2022-01-06 00:01:40|15796.7|15794.7|15798|15796|15798|15796|15796.7|15794.7|26
1641427310000|2022-01-06 00:01:50|15798.1|15796.1|15801.7|15799.7|15801.8|15799.8|15798.1|15796.1|21
1641427320000|2022-01-06 00:02:00|15801.5|15799.5|15801.2|15799.2|15803|15801|15800.8|15798.8|29
1641427330000|2022-01-06 00:02:10|15800.3|15798.3|15798|15796|15800.3|15798.3|15797.7|15795.7|17
1641427340000|2022-01-06 00:02:20|15797.7|15795.7|15797.5|15795.5|15797.8|15795.8|15797|15795|27
1641427350000|2022-01-06 00:02:30|15797.3|15795.3|15798.6|15796.6|15798.8|15796.8|15797.3|15795.3|7
1641427360000|2022-01-06 00:02:40|15798.7|15796.7|15799.8|15797.8|15800.6|15798.6|15798.7|15796.7|13
1641427370000|2022-01-06 00:02:50|15800|15798|15801.5|15799.5|15801.5|15799.5|15799.6|15797.6|7
1641427380000|2022-01-06 00:03:00|15801.3|15799.3|15798.3|15796.3|15801.3|15799.3|15798.1|15796.1|19
1641427390000|2022-01-06 00:03:10|15798.2|15796.2|15797.7|15795.7|15798.2|15796.2|15797.5|15795.5|2
1641427400000|2022-01-06 00:03:20|15797.6|15795.6|15799.1|15797.1|15799.5|15797.5|15797.6|15795.6|6
1641427410000|2022-01-06 00:03:30|15798.5|15796.5|15800.3|15798.3|15800.3|15798.3|15798.2|15796.2|17
1641427420000|2022-01-06 00:03:40|15800.2|15798.2|15799.8|15797.8|15800.2|15798.2|15799.2|15797.2|7
1641427430000|2022-01-06 00:03:50|15799.7|15797.7|15800.5|15798.5|15801|15799|15799.5|15797.5|11
1641427440000|2022-01-06 00:04:00|15800.6|15798.6|15800.6|15798.6|15800.6|15798.6|15799.7|15797.7|10
1641427450000|2022-01-06 00:04:10|15800.7|15798.7|15800.7|15798.7|15800.8|15798.8|15800.2|15798.2|9
1641427460000|2022-01-06 00:04:20|15800.8|15798.8|15801.3|15799.3|15801.5|15799.5|15800.8|15798.8|8
1641427470000|2022-01-06 00:04:30|15801.5|15799.5|15800.6|15798.6|15801.5|15799.5|15800.1|15798.1|14
1641427480000|2022-01-06 00:04:40|15800.5|15798.5|15801.5|15799.5|15801.8|15799.8|15800.1|15798.1|21
1641427490000|2022-01-06 00:04:50|15801.3|15799.3|15801.5|15799.5|15802|15800|15801.3|15799.3|8
1641427500000|2022-01-06 00:05:00|15801|15799|15801|15799|15801.8|15799.8|15800.1|15798.1|21
1641427510000|2022-01-06 00:05:10|15800.6|15798.6|15799|15797|15800.8|15798.8|15798.8|15796.8|14
1641427520000|2022-01-06 00:05:20|15798.8|15796.8|15796.3|15794.3|15798.8|15796.8|15796.1|15794.1|43
1641427530000|2022-01-06 00:05:30|15796.5|15794.5|15796.7|15794.7|15796.8|15794.8|15795.5|15793.5|27
1641427540000|2022-01-06 00:05:40|15796.8|15794.8|15796.7|15794.7|15797.7|15795.7|15796.7|15794.7|14
1641427550000|2022-01-06 00:05:50|15796.8|15794.8|15796.3|15794.3|15797|15795|15796.2|15794.2|12
1641427560000|2022-01-06 00:06:00|15796.2|15794.2|15791.7|15789.7|15796.2|15794.2|15790.8|15788.8|121
1641427570000|2022-01-06 00:06:10|15791.8|15789.8|15791.8|15789.8|15792.6|15790.6|15791.7|15789.7|9
1641427580000|2022-01-06 00:06:20|15792|15790|15793.8|15791.8|15793.8|15791.8|15791|15789|28
1641427590000|2022-01-06 00:06:30|15794|15792|15794.6|15792.6|15795|15793|15793.5|15791.5|20
1641427600000|2022-01-06 00:06:40|15794.1|15792.1|15792.1|15790.1|15794.1|15792.1|15792.1|15790.1|22
1641427610000|2022-01-06 00:06:50|15792|15790|15793.7|15791.7|15793.7|15791.7|15790.7|15788.7|43
1641427620000|2022-01-06 00:07:00|15793.6|15791.6|15793.1|15791.1|15793.6|15791.6|15791.5|15789.5|12
1641427630000|2022-01-06 00:07:10|15793|15791|15793.7|15791.7|15793.7|15791.7|15792.6|15790.6|6
1641427640000|2022-01-06 00:07:20|15794|15792|15792.5|15790.5|15794|15792|15792.5|15790.5|9
1641427650000|2022-01-06 00:07:30|15792.3|15790.3|15792.7|15790.7|15793.1|15791.1|15791.8|15789.8|14
1641427660000|2022-01-06 00:07:40|15792.8|15790.8|15793.8|15791.8|15794.1|15792.1|15792.8|15790.8|17
1641427670000|2022-01-06 00:07:50|15793.7|15791.7|15794.5|15792.5|15794.6|15792.6|15793.6|15791.6|4
1641427680000|2022-01-06 00:08:00|15795.8|15793.8|15798|15796|15798.3|15796.3|15795.7|15793.7|57
1641427690000|2022-01-06 00:08:10|15798.1|15796.1|15797.7|15795.7|15798.2|15796.2|15797.5|15795.5|10
1641427700000|2022-01-06 00:08:20|15797.6|15795.6|15799.5|15797.5|15799.5|15797.5|15797|15795|29
1641427710000|2022-01-06 00:08:30|15799.3|15797.3|15802.6|15800.6|15802.6|15800.6|15799.1|15797.1|52
1641427720000|2022-01-06 00:08:40|15802.7|15800.7|15800.1|15798.1|15802.7|15800.7|15800.1|15798.1|27
1641427730000|2022-01-06 00:08:50|15800.3|15798.3|15800.8|15798.8|15801|15799|15799.2|15797.2|22
1641427740000|2022-01-06 00:09:00|15801.3|15799.3|15800.3|15798.3|15801.5|15799.5|15800.1|15798.1|17
1641427750000|2022-01-06 00:09:10|15800.5|15798.5|15800.5|15798.5|15801.5|15799.5|15800.5|15798.5|18
1641427760000|2022-01-06 00:09:20|15800.1|15798.1|15800|15798|15800.5|15798.5|15800|15798|10
1641427770000|2022-01-06 00:09:30|15798.7|15796.7|15797.7|15795.7|15798.7|15796.7|15797.2|15795.2|16
1641427780000|2022-01-06 00:09:40|15797.6|15795.6|15795.5|15793.5|15797.6|15795.6|15795.3|15793.3|44
1641427790000|2022-01-06 00:09:50|15795.6|15793.6|15794.5|15792.5|15795.6|15793.6|15793.6|15791.6|25
1641427800000|2022-01-06 00:10:00|15795.1|15793.1|15798.5|15796.5|15798.5|15796.5|15795.1|15793.1|21
1641427810000|2022-01-06 00:10:10|15798.3|15796.3|15799.1|15797.1|15800.1|15798.1|15798.2|15796.2|18
1641427820000|2022-01-06 00:10:20|15799|15797|15797|15795|15799.2|15797.2|15797|15795|14
1641427830000|2022-01-06 00:10:30|15797.1|15795.1|15797.8|15795.8|15798.1|15796.1|15797.1|15795.1|6
1641427840000|2022-01-06 00:10:40|15798|15796|15797.6|15795.6|15798.2|15796.2|15797.5|15795.5|10
1641427850000|2022-01-06 00:10:50|15797.5|15795.5|15799.7|15797.7|15799.7|15797.7|15797.5|15795.5|12
1641427860000|2022-01-06 00:11:00|15799.6|15797.6|15798.6|15796.6|15799.6|15797.6|15798.6|15796.6|14
1641427870000|2022-01-06 00:11:10|15798.8|15796.8|15798.5|15796.5|15798.8|15796.8|15796.8|15794.8|24
1641427880000|2022-01-06 00:11:20|15798.6|15796.6|15799.8|15797.8|15799.8|15797.8|15798.6|15796.6|8
1641427890000|2022-01-06 00:11:30|15799.7|15797.7|15799.3|15797.3|15800.1|15798.1|15799.2|15797.2|8
1641427900000|2022-01-06 00:11:40|15799.5|15797.5|15798.7|15796.7|15799.7|15797.7|15798.1|15796.1|5
1641427910000|2022-01-06 00:11:50|15799.6|15797.6|15801.5|15799.5|15801.6|15799.6|15798.5|15796.5|37
1641427920000|2022-01-06 00:12:00|15801.6|15799.6|15801.7|15799.7|15802.7|15800.7|15801.6|15799.6|36
1641427930000|2022-01-06 00:12:10|15801.8|15799.8|15803|15801|15803|15801|15801.5|15799.5|21
1641427940000|2022-01-06 00:12:20|15802.8|15800.8|15800.3|15798.3|15803|15801|15800.3|15798.3|19
1641427950000|2022-01-06 00:12:30|15800.5|15798.5|15801.8|15799.8|15802|15800|15800.5|15798.5|13
1641427960000|2022-01-06 00:12:40|15802.1|15800.1|15804.1|15802.1|15805.1|15803.1|15802.1|15800.1|63
1641427970000|2022-01-06 00:12:50|15804|15802|15804.1|15802.1|15804.1|15802.1|15802.6|15800.6|19
1641427980000|2022-01-06 00:13:00|15804|15802|15803.1|15801.1|15804.1|15802.1|15801.7|15799.7|20
1641427990000|2022-01-06 00:13:10|15803.2|15801.2|15802.5|15800.5|15803.3|15801.3|15802|15800|10
1641428000000|2022-01-06 00:13:20|15802.6|15800.6|15804.7|15802.7|15804.7|15802.7|15802.6|15800.6|11
1641428010000|2022-01-06 00:13:30|15804.6|15802.6|15804.5|15802.5|15805.5|15803.5|15804.1|15802.1|59
1641428020000|2022-01-06 00:13:40|15804.3|15802.3|15804.3|15802.3|15805|15803|15804.1|15802.1|22
1641428030000|2022-01-06 00:13:50|15804.5|15802.5|15805.5|15803.5|15806.1|15804.1|15804.5|15802.5|21
1641428040000|2022-01-06 00:14:00|15805.6|15803.6|15805.7|15803.7|15806.1|15804.1|15805.5|15803.5|18
1641428050000|2022-01-06 00:14:10|15806.2|15804.2|15804.5|15802.5|15806.2|15804.2|15804.1|15802.1|21
1641428060000|2022-01-06 00:14:20|15804.3|15802.3|15805.6|15803.6|15805.6|15803.6|15804|15802|17
1641428070000|2022-01-06 00:14:30|15805.7|15803.7|15805.5|15803.5|15805.8|15803.8|15805.2|15803.2|10
1641428080000|2022-01-06 00:14:40|15805.6|15803.6|15804.8|15802.8|15805.6|15803.6|15804.5|15802.5|12
1641428090000|2022-01-06 00:14:50|15805|15803|15806.2|15804.2|15806.2|15804.2|15804.7|15802.7|16
1641428100000|2022-01-06 00:15:00|15806.1|15804.1|15806.7|15804.7|15808|15806|15806.1|15804.1|70
1641428110000|2022-01-06 00:15:10|15806.5|15804.5|15806.5|15804.5|15806.6|15804.6|15804.7|15802.7|24
1641428120000|2022-01-06 00:15:20|15806.6|15804.6|15808.1|15806.1|15808.5|15806.5|15806.6|15804.6|15
1641428130000|2022-01-06 00:15:30|15808|15806|15808|15806|15808.8|15806.8|15807.7|15805.7|18
1641428140000|2022-01-06 00:15:40|15808.2|15806.2|15808.8|15806.8|15809.2|15807.2|15807.8|15805.8|56
1641428150000|2022-01-06 00:15:50|15808.6|15806.6|15812|15810|15812|15810|15808.6|15806.6|94
1641428160000|2022-01-06 00:16:00|15811.8|15809.8|15812.8|15810.8|15813.5|15811.5|15810.6|15808.6|67
1641428170000|2022-01-06 00:16:10|15813.1|15811.1|15809.7|15807.7|15813.1|15811.1|15809.7|15807.7|62
1641428180000|2022-01-06 00:16:20|15809.6|15807.6|15809.2|15807.2|15810.8|15808.8|15809.2|15807.2|25
1641428190000|2022-01-06 00:16:30|15809.1|15807.1|15809.6|15807.6|15810|15808|15808.5|15806.5|37
1641428200000|2022-01-06 00:16:40|15809.7|15807.7|15809.5|15807.5|15810.2|15808.2|15809.1|15807.1|23
1641428210000|2022-01-06 00:16:50|15809.3|15807.3|15807.1|15805.1|15809.3|15807.3|15807|15805|43
1641428220000|2022-01-06 00:17:00|15807|15805|15807.3|15805.3|15807.6|15805.6|15806.1|15804.1|35
1641428230000|2022-01-06 00:17:10|15807.5|15805.5|15807.2|15805.2|15807.8|15805.8|15807.1|15805.1|7
1641428240000|2022-01-06 00:17:20|15807.5|15805.5|15807.5|15805.5|15808|15806|15807|15805|16
1641428250000|2022-01-06 00:17:30|15807.3|15805.3|15807|15805|15807.3|15805.3|15806.8|15804.8|9
1641428260000|2022-01-06 00:17:40|15806.8|15804.8|15807|15805|15807.3|15805.3|15806.3|15804.3|17
1641428270000|2022-01-06 00:17:50|15807.2|15805.2|15806.3|15804.3|15807.2|15805.2|15806.2|15804.2|25
1641428280000|2022-01-06 00:18:00|15806.1|15804.1|15804.6|15802.6|15806.1|15804.1|15804.1|15802.1|27
1641428290000|2022-01-06 00:18:10|15805|15803|15804.7|15802.7|15805.1|15803.1|15804.2|15802.2|6
1641428300000|2022-01-06 00:18:20|15804.8|15802.8|15804.3|15802.3|15805.1|15803.1|15804.3|15802.3|4
1641428310000|2022-01-06 00:18:30|15804.5|15802.5|15806.7|15804.7|15806.7|15804.7|15804.3|15802.3|29
1641428320000|2022-01-06 00:18:40|15806.8|15804.8|15807.1|15805.1|15807.2|15805.2|15806.5|15804.5|4
1641428330000|2022-01-06 00:18:50|15807.5|15805.5|15806.6|15804.6|15807.5|15805.5|15806.2|15804.2|10
1641428340000|2022-01-06 00:19:00|15806.7|15804.7|15806.1|15804.1|15807.7|15805.7|15805.3|15803.3|15
1641428350000|2022-01-06 00:19:10|15806.2|15804.2|15806.5|15804.5|15806.7|15804.7|15806.1|15804.1|4
1641428360000|2022-01-06 00:19:20|15806.3|15804.3|15805.8|15803.8|15806.6|15804.6|15805.8|15803.8|3
1641428370000|2022-01-06 00:19:30|15806.1|15804.1|15805.2|15803.2|15806.2|15804.2|15805.2|15803.2|5
1641428380000|2022-01-06 00:19:40|15805.6|15803.6|15804.7|15802.7|15805.7|15803.7|15804.7|15802.7|14
1641428390000|2022-01-06 00:19:50|15804.8|15802.8|15805.1|15803.1|15805.5|15803.5|15804.7|15802.7|7
1641428400000|2022-01-06 00:20:00|15805|15803|15803.6|15801.6|15805|15803|15802.5|15800.5|53
1641428410000|2022-01-06 00:20:10|15803.7|15801.7|15803.5|15801.5|15803.8|15801.8|15803.2|15801.2|9
1641428420000|2022-01-06 00:20:20|15803.3|15801.3|15802.6|15800.6|15803.3|15801.3|15802.2|15800.2|7
1641428430000|2022-01-06 00:20:30|15802.7|15800.7|15803.7|15801.7|15804.1|15802.1|15802.7|15800.7|11
1641428440000|2022-01-06 00:20:40|15803.6|15801.6|15803|15801|15803.8|15801.8|15803|15801|12
1641428450000|2022-01-06 00:20:50|15803.2|15801.2|15802.8|15800.8|15803.3|15801.3|15802.7|15800.7|14
1641428460000|2022-01-06 00:21:00|15802.7|15800.7|15803.1|15801.1|15803.2|15801.2|15802.5|15800.5|11
1641428470000|2022-01-06 00:21:10|15803|15801|15804.2|15802.2|15804.2|15802.2|15802.7|15800.7|17
1641428480000|2022-01-06 00:21:20|15804.3|15802.3|15806|15804|15806.3|15804.3|15804.2|15802.2|26
1641428490000|2022-01-06 00:21:30|15805.8|15803.8|15808.7|15806.7|15808.7|15806.7|15805.8|15803.8|26
1641428500000|2022-01-06 00:21:40|15808.2|15806.2|15808.1|15806.1|15808.6|15806.6|15807.7|15805.7|15
1641428510000|2022-01-06 00:21:50|15808|15806|15805|15803|15808|15806|15804.8|15802.8|15
1641428520000|2022-01-06 00:22:00|15805.1|15803.1|15802.8|15800.8|15805.5|15803.5|15802.6|15800.6|24
1641428530000|2022-01-06 00:22:10|15803|15801|15801.1|15799.1|15803|15801|15801.1|15799.1|56
1641428540000|2022-01-06 00:22:20|15801.2|15799.2|15802.3|15800.3|15802.3|15800.3|15801.1|15799.1|12
1641428550000|2022-01-06 00:22:30|15802.5|15800.5|15801.5|15799.5|15802.6|15800.6|15801.5|15799.5|4
1641428560000|2022-01-06 00:22:40|15801.6|15799.6|15803.1|15801.1|15803.3|15801.3|15801.6|15799.6|10
1641428570000|2022-01-06 00:22:50|15802.7|15800.7|15802.7|15800.7|15803.2|15801.2|15802.6|15800.6|5
1641428580000|2022-01-06 00:23:00|15802.6|15800.6|15802.6|15800.6|15802.7|15800.7|15802.5|15800.5|6
1641428590000|2022-01-06 00:23:10|15802.5|15800.5|15799.1|15797.1|15802.5|15800.5|15799|15797|57
1641428600000|2022-01-06 00:23:20|15799|15797|15794.8|15792.8|15799.7|15797.7|15794.8|15792.8|154
1641428610000|2022-01-06 00:23:30|15794.6|15792.6|15795.8|15793.8|15796.8|15794.8|15794.6|15792.6|39
1641428620000|2022-01-06 00:23:40|15796|15794|15797.7|15795.7|15797.7|15795.7|15795.7|15793.7|24
1641428630000|2022-01-06 00:23:50|15797.8|15795.8|15798|15796|15798.2|15796.2|15796.8|15794.8|14
1641428640000|2022-01-06 00:24:00|15798.1|15796.1|15797.8|15795.8|15799.2|15797.2|15797.5|15795.5|29
1641428650000|2022-01-06 00:24:10|15798|15796|15797.2|15795.2|15798.2|15796.2|15797.2|15795.2|14
1641428660000|2022-01-06 00:24:20|15797|15795|15795.8|15793.8|15797|15795|15795.8|15793.8|27
1641428670000|2022-01-06 00:24:30|15795.7|15793.7|15793.8|15791.8|15795.7|15793.7|15793.1|15791.1|40
1641428680000|2022-01-06 00:24:40|15794|15792|15794.7|15792.7|15795|15793|15794|15792|5
1641428690000|2022-01-06 00:24:50|15794.8|15792.8|15793.5|15791.5|15795|15793|15793.1|15791.1|16
1641428700000|2022-01-06 00:25:00|15793.6|15791.6|15796.7|15794.7|15796.7|15794.7|15793.6|15791.6|42
1641428710000|2022-01-06 00:25:10|15796.3|15794.3|15796.3|15794.3|15797|15795|15795.8|15793.8|20
1641428720000|2022-01-06 00:25:20|15796.5|15794.5|15795.7|15793.7|15797.3|15795.3|15795.1|15793.1|30
1641428730000|2022-01-06 00:25:30|15795.8|15793.8|15796.6|15794.6|15797.1|15795.1|15795.8|15793.8|10
1641428740000|2022-01-06 00:25:40|15796.8|15794.8|15797.1|15795.1|15797.8|15795.8|15796.8|15794.8|6
1641428750000|2022-01-06 00:25:50|15797.2|15795.2|15800.2|15798.2|15800.2|15798.2|15797.2|15795.2|18
1641428760000|2022-01-06 00:26:00|15800.5|15798.5|15800.8|15798.8|15800.8|15798.8|15799.8|15797.8|12
1641428770000|2022-01-06 00:26:10|15800.7|15798.7|15800.8|15798.8|15801.6|15799.6|15800.1|15798.1|18
1641428780000|2022-01-06 00:26:20|15801|15799|15801.6|15799.6|15803|15801|15801|15799|59
1641428790000|2022-01-06 00:26:30|15801.5|15799.5|15804.2|15802.2|15804.7|15802.7|15801.5|15799.5|33
1641428800000|2022-01-06 00:26:40|15804.1|15802.1|15803.6|15801.6|15804.1|15802.1|15803.2|15801.2|18
1641428810000|2022-01-06 00:26:50|15803.3|15801.3|15801.2|15799.2|15803.8|15801.8|15801.2|15799.2|58
1641428820000|2022-01-06 00:27:00|15801.3|15799.3|15801.3|15799.3|15801.8|15799.8|15800.2|15798.2|20
1641428830000|2022-01-06 00:27:10|15801.5|15799.5|15801.7|15799.7|15803.1|15801.1|15801.3|15799.3|11
1641428840000|2022-01-06 00:27:20|15801.6|15799.6|15800.2|15798.2|15801.6|15799.6|15799.6|15797.6|31
1641428850000|2022-01-06 00:27:30|15800.3|15798.3|15800.1|15798.1|15800.3|15798.3|15799.5|15797.5|14
1641428860000|2022-01-06 00:27:40|15799.6|15797.6|15798.7|15796.7|15799.6|15797.6|15798.5|15796.5|29
1641428870000|2022-01-06 00:27:50|15799.5|15797.5|15800.2|15798.2|15800.3|15798.3|15799.2|15797.2|6
1641428880000|2022-01-06 00:28:00|15800.3|15798.3|15799.5|15797.5|15800.8|15798.8|15799|15797|14
1641428890000|2022-01-06 00:28:10|15799.3|15797.3|15800.3|15798.3|15800.6|15798.6|15799.1|15797.1|20
1641428900000|2022-01-06 00:28:20|15800.1|15798.1|15801.2|15799.2|15801.3|15799.3|15800.1|15798.1|5
1641428910000|2022-01-06 00:28:30|15801.3|15799.3|15801.5|15799.5|15801.5|15799.5|15800.8|15798.8|6
1641428920000|2022-01-06 00:28:40|15801.6|15799.6|15801|15799|15801.6|15799.6|15801|15799|3
1641428930000|2022-01-06 00:28:50|15801.1|15799.1|15800.6|15798.6|15802.1|15800.1|15800.6|15798.6|7
1641428940000|2022-01-06 00:29:00|15800.7|15798.7|15800.2|15798.2|15801.2|15799.2|15800|15798|25
1641428950000|2022-01-06 00:29:10|15800.5|15798.5|15800.8|15798.8|15801.3|15799.3|15799.2|15797.2|57
1641428960000|2022-01-06 00:29:20|15801|15799|15801.6|15799.6|15801.6|15799.6|15800.7|15798.7|13
1641428970000|2022-01-06 00:29:30|15801.8|15799.8|15801.6|15799.6|15802|15800|15800.8|15798.8|12
1641428980000|2022-01-06 00:29:40|15801.7|15799.7|15801.6|15799.6|15801.8|15799.8|15801.1|15799.1|7
1641428990000|2022-01-06 00:29:50|15801.3|15799.3|15802.1|15800.1|15803.2|15801.2|15801.2|15799.2|22
1641429000000|2022-01-06 00:30:00|15802.7|15800.7|15803.3|15801.3|15803.7|15801.7|15802|15800|30
1641429010000|2022-01-06 00:30:10|15803.1|15801.1|15801.7|15799.7|15803.1|15801.1|15801.6|15799.6|12
1641429020000|2022-01-06 00:30:20|15801.6|15799.6|15801.6|15799.6|15801.7|15799.7|15800.5|15798.5|7
1641429030000|2022-01-06 00:30:30|15801.7|15799.7|15802|15800|15802.3|15800.3|15800.8|15798.8|9
1641429040000|2022-01-06 00:30:40|15802.1|15800.1|15801.5|15799.5|15802.2|15800.2|15801.2|15799.2|3
1641429050000|2022-01-06 00:30:50|15801.6|15799.6|15800.5|15798.5|15801.6|15799.6|15800.5|15798.5|5
1641429060000|2022-01-06 00:31:00|15800.6|15798.6|15800.1|15798.1|15801.5|15799.5|15800.1|15798.1|23
1641429070000|2022-01-06 00:31:10|15800.2|15798.2|15801.1|15799.1|15801.2|15799.2|15800.2|15798.2|5
1641429080000|2022-01-06 00:31:20|15801.2|15799.2|15802.8|15800.8|15804|15802|15801.2|15799.2|23
1641429090000|2022-01-06 00:31:30|15802.1|15800.1|15801|15799|15802.8|15800.8|15801|15799|15
1641429100000|2022-01-06 00:31:40|15801.3|15799.3|15801.3|15799.3|15802|15800|15801.1|15799.1|4
1641429110000|2022-01-06 00:31:50|15801.2|15799.2|15802.1|15800.1|15802.1|15800.1|15801|15799|9
1641429120000|2022-01-06 00:32:00|15802.2|15800.2|15803.8|15801.8|15804|15802|15802.2|15800.2|15
1641429130000|2022-01-06 00:32:10|15804|15802|15802.8|15800.8|15804|15802|15802.5|15800.5|12
1641429140000|2022-01-06 00:32:20|15802.7|15800.7|15804.6|15802.6|15804.6|15802.6|15802.5|15800.5|36
1641429150000|2022-01-06 00:32:30|15804.7|15802.7|15808.8|15806.8|15808.8|15806.8|15804.7|15802.7|68
1641429160000|2022-01-06 00:32:40|15809|15807|15810.6|15808.6|15810.7|15808.7|15808.8|15806.8|76
1641429170000|2022-01-06 00:32:50|15810.7|15808.7|15808.5|15806.5|15810.7|15808.7|15806.7|15804.7|46
1641429180000|2022-01-06 00:33:00|15807.8|15805.8|15806.7|15804.7|15807.8|15805.8|15806.1|15804.1|32
1641429190000|2022-01-06 00:33:10|15806.8|15804.8|15806.2|15804.2|15807|15805|15806.2|15804.2|4
1641429200000|2022-01-06 00:33:20|15808.7|15806.7|15807.5|15805.5|15808.7|15806.7|15806.8|15804.8|36
1641429210000|2022-01-06 00:33:30|15807.3|15805.3|15804.7|15802.7|15807.3|15805.3|15804.7|15802.7|20
1641429220000|2022-01-06 00:33:40|15804.8|15802.8|15803.3|15801.3|15805.5|15803.5|15802.5|15800.5|18
1641429230000|2022-01-06 00:33:50|15803.2|15801.2|15804.3|15802.3|15804.8|15802.8|15803.2|15801.2|13
1641429240000|2022-01-06 00:34:00|15804.2|15802.2|15804.6|15802.6|15804.8|15802.8|15803.7|15801.7|8
1641429250000|2022-01-06 00:34:10|15804.7|15802.7|15804|15802|15805.6|15803.6|15803.7|15801.7|15
1641429260000|2022-01-06 00:34:20|15803.8|15801.8|15803.3|15801.3|15804.1|15802.1|15803.2|15801.2|4
1641429270000|2022-01-06 00:34:30|15803.2|15801.2|15803.8|15801.8|15804.3|15802.3|15803.2|15801.2|20
1641429280000|2022-01-06 00:34:40|15803.6|15801.6|15803.2|15801.2|15804.1|15802.1|15803.2|15801.2|6
1641429290000|2022-01-06 00:34:50|15803.1|15801.1|15802.8|15800.8|15803.5|15801.5|15802.6|15800.6|10
1641429300000|2022-01-06 00:35:00|15803|15801|15802.7|15800.7|15803.3|15801.3|15802.7|15800.7|6
1641429310000|2022-01-06 00:35:10|15802.1|15800.1|15801.8|15799.8|15802.6|15800.6|15801.6|15799.6|13
1641429320000|2022-01-06 00:35:20|15802|15800|15801|15799|15802|15800|15800.8|15798.8|19
1641429330000|2022-01-06 00:35:30|15801.1|15799.1|15801.1|15799.1|15802|15800|15801|15799|7
1641429340000|2022-01-06 00:35:40|15801.2|15799.2|15800.2|15798.2|15801.3|15799.3|15800.2|15798.2|10
1641429350000|2022-01-06 00:35:50|15800.1|15798.1|15800|15798|15800.3|15798.3|15799.7|15797.7|14
1641429360000|2022-01-06 00:36:00|15803.6|15801.6|15803.6|15801.6|15803.7|15801.7|15803.3|15801.3|42
1641429370000|2022-01-06 00:36:10|15803.3|15801.3|15804.7|15802.7|15804.7|15802.7|15802.6|15800.6|11
1641429380000|2022-01-06 00:36:20|15804.5|15802.5|15804.8|15802.8|15805.5|15803.5|15804.1|15802.1|40
1641429390000|2022-01-06 00:36:30|15805.1|15803.1|15803.1|15801.1|15805.6|15803.6|15803.1|15801.1|43
1641429400000|2022-01-06 00:36:40|15803.2|15801.2|15801.2|15799.2|15803.2|15801.2|15800.7|15798.7|12
1641429410000|2022-01-06 00:36:50|15801.1|15799.1|15800.1|15798.1|15801.1|15799.1|15800|15798|27
1641429420000|2022-01-06 00:37:00|15800|15798|15799.5|15797.5|15801.1|15799.1|15799.5|15797.5|32
1641429430000|2022-01-06 00:37:10|15799.6|15797.6|15800.1|15798.1|15800.3|15798.3|15799.5|15797.5|6
1641429440000|2022-01-06 00:37:20|15800|15798|15800.5|15798.5|15800.5|15798.5|15799.1|15797.1|25
1641429450000|2022-01-06 00:37:30|15800.6|15798.6|15800.2|15798.2|15801.1|15799.1|15800.2|15798.2|7
1641429460000|2022-01-06 00:37:40|15800.5|15798.5|15800.3|15798.3|15801.3|15799.3|15800.2|15798.2|19
1641429470000|2022-01-06 00:37:50|15800.2|15798.2|15799.8|15797.8|15800.5|15798.5|15799.6|15797.6|13
1641429480000|2022-01-06 00:38:00|15799.7|15797.7|15800.5|15798.5|15800.7|15798.7|15799.6|15797.6|9
1641429490000|2022-01-06 00:38:10|15800.2|15798.2|15799.6|15797.6|15800.2|15798.2|15799.6|15797.6|3
1641429500000|2022-01-06 00:38:20|15799.5|15797.5|15798.5|15796.5|15799.5|15797.5|15796.8|15794.8|55
1641429510000|2022-01-06 00:38:30|15798.6|15796.6|15797.1|15795.1|15798.7|15796.7|15797.1|15795.1|12
1641429520000|2022-01-06 00:38:40|15796.8|15794.8|15796.5|15794.5|15797.3|15795.3|15796.3|15794.3|13
1641429530000|2022-01-06 00:38:50|15796.6|15794.6|15796.8|15794.8|15797.2|15795.2|15796.6|15794.6|18
1641429540000|2022-01-06 00:39:00|15797.2|15795.2|15796.8|15794.8|15797.6|15795.6|15796.8|15794.8|7
1641429550000|2022-01-06 00:39:10|15796.6|15794.6|15795.7|15793.7|15797.8|15795.8|15795.7|15793.7|34
1641429560000|2022-01-06 00:39:20|15796.5|15794.5|15791.5|15789.5|15796.6|15794.6|15791.3|15789.3|112
1641429570000|2022-01-06 00:39:30|15791.6|15789.6|15787.6|15785.6|15791.7|15789.7|15787.5|15785.5|183
1641429580000|2022-01-06 00:39:40|15788.1|15786.1|15787|15785|15788.5|15786.5|15786.3|15784.3|41
1641429590000|2022-01-06 00:39:50|15786.6|15784.6|15785.2|15783.2|15786.6|15784.6|15784.8|15782.8|66
1641429600000|2022-01-06 00:40:00|15785|15783|15783.7|15781.7|15785.2|15783.2|15782.7|15780.7|76
1641429610000|2022-01-06 00:40:10|15784.1|15782.1|15784.3|15782.3|15785.7|15783.7|15784.1|15782.1|45
1641429620000|2022-01-06 00:40:20|15784.2|15782.2|15784.8|15782.8|15785.1|15783.1|15783.7|15781.7|34
1641429630000|2022-01-06 00:40:30|15785|15783|15784.7|15782.7|15786|15784|15784.2|15782.2|20
1641429640000|2022-01-06 00:40:40|15784.6|15782.6|15781.1|15779.1|15785.5|15783.5|15781.1|15779.1|71
1641429650000|2022-01-06 00:40:50|15781|15779|15781.1|15779.1|15781.3|15779.3|15780|15778|70
1641429660000|2022-01-06 00:41:00|15781|15779|15778.5|15776.5|15781.1|15779.1|15778.1|15776.1|97
1641429670000|2022-01-06 00:41:10|15778.6|15776.6|15777.8|15775.8|15778.7|15776.7|15777.6|15775.6|48
1641429680000|2022-01-06 00:41:20|15777.7|15775.7|15776.2|15774.2|15778|15776|15776|15774|85
1641429690000|2022-01-06 00:41:30|15776.3|15774.3|15777.7|15775.7|15778.1|15776.1|15776.3|15774.3|44
1641429700000|2022-01-06 00:41:40|15777.8|15775.8|15776|15774|15778.2|15776.2|15774.3|15772.3|84
1641429710000|2022-01-06 00:41:50|15776.1|15774.1|15777.8|15775.8|15779.1|15777.1|15776.1|15774.1|45
1641429720000|2022-01-06 00:42:00|15777.5|15775.5|15776.7|15774.7|15778.2|15776.2|15776.2|15774.2|71
1641429730000|2022-01-06 00:42:10|15776.6|15774.6|15778.6|15776.6|15779|15777|15776.5|15774.5|45
1641429740000|2022-01-06 00:42:20|15778.7|15776.7|15777.7|15775.7|15778.7|15776.7|15776.7|15774.7|21
1641429750000|2022-01-06 00:42:30|15777.6|15775.6|15778.3|15776.3|15778.5|15776.5|15777.6|15775.6|28
1641429760000|2022-01-06 00:42:40|15778.5|15776.5|15778.7|15776.7|15779.3|15777.3|15778.5|15776.5|20
1641429770000|2022-01-06 00:42:50|15778.8|15776.8|15778.6|15776.6|15778.8|15776.8|15778|15776|48
1641429780000|2022-01-06 00:43:00|15778.7|15776.7|15777|15775|15779.2|15777.2|15776.3|15774.3|53
1641429790000|2022-01-06 00:43:10|15777.1|15775.1|15778.2|15776.2|15778.2|15776.2|15776.5|15774.5|48
1641429800000|2022-01-06 00:43:20|15778.1|15776.1|15779.5|15777.5|15779.5|15777.5|15778|15776|23
1641429810000|2022-01-06 00:43:30|15779.6|15777.6|15779.8|15777.8|15780|15778|15779.3|15777.3|3
1641429820000|2022-01-06 00:43:40|15780|15778|15782.3|15780.3|15782.5|15780.5|15779.6|15777.6|54
1641429830000|2022-01-06 00:43:50|15782.5|15780.5|15780.8|15778.8|15782.7|15780.7|15780.8|15778.8|12
1641429840000|2022-01-06 00:44:00|15781|15779|15781.2|15779.2|15782|15780|15781|15779|16
1641429850000|2022-01-06 00:44:10|15781.1|15779.1|15782.1|15780.1|15782.7|15780.7|15781|15779|24
1641429860000|2022-01-06 00:44:20|15782|15780|15777.6|15775.6|15782.5|15780.5|15777.6|15775.6|38
1641429870000|2022-01-06 00:44:30|15777.7|15775.7|15777|15775|15778.1|15776.1|15776.3|15774.3|40
1641429880000|2022-01-06 00:44:40|15776.8|15774.8|15774.7|15772.7|15777.5|15775.5|15774.6|15772.6|31
1641429890000|2022-01-06 00:44:50|15774.6|15772.6|15773|15771|15775.1|15773.1|15772.7|15770.7|43
1641429900000|2022-01-06 00:45:00|15772.8|15770.8|15773.3|15771.3|15773.8|15771.8|15771.7|15769.7|71
1641429910000|2022-01-06 00:45:10|15773.2|15771.2|15775.2|15773.2|15775.6|15773.6|15772.2|15770.2|21
1641429920000|2022-01-06 00:45:20|15775.1|15773.1|15774.5|15772.5|15778.3|15776.3|15774.5|15772.5|58
1641429930000|2022-01-06 00:45:30|15774.6|15772.6|15774.3|15772.3|15774.6|15772.6|15774.3|15772.3|20
1641429940000|2022-01-06 00:45:40|15774.5|15772.5|15773.1|15771.1|15774.5|15772.5|15772.3|15770.3|28
1641429950000|2022-01-06 00:45:50|15773.3|15771.3|15771.7|15769.7|15773.7|15771.7|15771.7|15769.7|23
1641429960000|2022-01-06 00:46:00|15771.8|15769.8|15768.2|15766.2|15771.8|15769.8|15768|15766|166
1641429970000|2022-01-06 00:46:10|15768.1|15766.1|15767.8|15765.8|15769.2|15767.2|15767.6|15765.6|49
1641429980000|2022-01-06 00:46:20|15767.6|15765.6|15766.5|15764.5|15767.6|15765.6|15763.2|15761.2|100
1641429990000|2022-01-06 00:46:30|15766.7|15764.7|15768.1|15766.1|15768.5|15766.5|15766.5|15764.5|41
1641430000000|2022-01-06 00:46:40|15768.2|15766.2|15768.5|15766.5|15769.2|15767.2|15768.2|15766.2|23
1641430010000|2022-01-06 00:46:50|15768.7|15766.7|15768.5|15766.5|15769|15767|15768.1|15766.1|26
1641430020000|2022-01-06 00:47:00|15768.6|15766.6|15769.2|15767.2|15769.5|15767.5|15766.7|15764.7|20
1641430030000|2022-01-06 00:47:10|15769.3|15767.3|15770.2|15768.2|15770.3|15768.3|15769.3|15767.3|37
1641430040000|2022-01-06 00:47:20|15770.6|15768.6|15770.2|15768.2|15770.7|15768.7|15769.1|15767.1|19
1641430050000|2022-01-06 00:47:30|15770.5|15768.5|15770.6|15768.6|15771|15769|15769.7|15767.7|14
1641430060000|2022-01-06 00:47:40|15770.7|15768.7|15772|15770|15772|15770|15770.5|15768.5|12
1641430070000|2022-01-06 00:47:50|15771.7|15769.7|15772.8|15770.8|15773.3|15771.3|15771.7|15769.7|19
1641430080000|2022-01-06 00:48:00|15772.7|15770.7|15772.1|15770.1|15773|15771|15771.8|15769.8|23
1641430090000|2022-01-06 00:48:10|15772|15770|15772.8|15770.8|15772.8|15770.8|15771.2|15769.2|11
1641430100000|2022-01-06 00:48:20|15772.3|15770.3|15775.1|15773.1|15775.1|15773.1|15772.1|15770.1|30
1641430110000|2022-01-06 00:48:30|15775.5|15773.5|15776.8|15774.8|15777|15775|15775|15773|42
1641430120000|2022-01-06 00:48:40|15777|15775|15777.3|15775.3|15778.1|15776.1|15776.8|15774.8|44
1641430130000|2022-01-06 00:48:50|15777.2|15775.2|15778.5|15776.5|15778.5|15776.5|15777.2|15775.2|24
1641430140000|2022-01-06 00:49:00|15778.6|15776.6|15779.2|15777.2|15779.6|15777.6|15778.6|15776.6|25
1641430150000|2022-01-06 00:49:10|15779.3|15777.3|15784|15782|15784.1|15782.1|15779.3|15777.3|67
1641430160000|2022-01-06 00:49:20|15784.1|15782.1|15784.1|15782.1|15786.6|15784.6|15783.5|15781.5|117
1641430170000|2022-01-06 00:49:30|15783.8|15781.8|15784.7|15782.7|15785.1|15783.1|15783.6|15781.6|42
1641430180000|2022-01-06 00:49:40|15784.8|15782.8|15783.7|15781.7|15785.5|15783.5|15783.7|15781.7|26
1641430190000|2022-01-06 00:49:50|15783.8|15781.8|15783.5|15781.5|15784.2|15782.2|15782.6|15780.6|29
1641430200000|2022-01-06 00:50:00|15783.3|15781.3|15784.1|15782.1|15785|15783|15783.1|15781.1|16
1641430210000|2022-01-06 00:50:10|15783.7|15781.7|15784.6|15782.6|15784.6|15782.6|15783.2|15781.2|10
1641430220000|2022-01-06 00:50:20|15784.5|15782.5|15783.6|15781.6|15784.6|15782.6|15783.6|15781.6|8
1641430230000|2022-01-06 00:50:30|15783.7|15781.7|15787|15785|15787.5|15785.5|15783.7|15781.7|30
1641430240000|2022-01-06 00:50:40|15787.1|15785.1|15791|15789|15791|15789|15787.1|15785.1|58
1641430250000|2022-01-06 00:50:50|15791.1|15789.1|15791.7|15789.7|15792.5|15790.5|15791.1|15789.1|76
1641430260000|2022-01-06 00:51:00|15791.6|15789.6|15793.5|15791.5|15794|15792|15791.3|15789.3|48
1641430270000|2022-01-06 00:51:10|15793.6|15791.6|15792.6|15790.6|15793.8|15791.8|15791.6|15789.6|31
1641430280000|2022-01-06 00:51:20|15793|15791|15793.5|15791.5|15793.7|15791.7|15793|15791|6
1641430290000|2022-01-06 00:51:30|15793.6|15791.6|15796|15794|15796|15794|15793.6|15791.6|24
1641430300000|2022-01-06 00:51:40|15796.6|15794.6|15794.5|15792.5|15796.7|15794.7|15794.5|15792.5|41
1641430310000|2022-01-06 00:51:50|15794.7|15792.7|15795.2|15793.2|15796.3|15794.3|15794.6|15792.6|32
1641430320000|2022-01-06 00:52:00|15795.1|15793.1|15795.8|15793.8|15796.3|15794.3|15795.1|15793.1|10
1641430330000|2022-01-06 00:52:10|15795.7|15793.7|15794.6|15792.6|15795.7|15793.7|15794|15792|15
1641430340000|2022-01-06 00:52:20|15794.3|15792.3|15794.7|15792.7|15795.2|15793.2|15794.2|15792.2|8
1641430350000|2022-01-06 00:52:30|15795|15793|15795.8|15793.8|15795.8|15793.8|15794|15792|41
1641430360000|2022-01-06 00:52:40|15795.7|15793.7|15795.1|15793.1|15795.8|15793.8|15795.1|15793.1|6
1641430370000|2022-01-06 00:52:50|15795.2|15793.2|15796.7|15794.7|15797|15795|15794.5|15792.5|29
1641430380000|2022-01-06 00:53:00|15796.5|15794.5|15795.5|15793.5|15796.8|15794.8|15795.1|15793.1|11
1641430390000|2022-01-06 00:53:10|15795.1|15793.1|15795.1|15793.1|15795.3|15793.3|15794.8|15792.8|15
1641430400000|2022-01-06 00:53:20|15795|15793|15795.1|15793.1|15795.6|15793.6|15794.8|15792.8|3
1641430410000|2022-01-06 00:53:30|15795.3|15793.3|15796.6|15794.6|15797|15795|15795.1|15793.1|18
1641430420000|2022-01-06 00:53:40|15796.5|15794.5|15797.5|15795.5|15798|15796|15796.3|15794.3|14
1641430430000|2022-01-06 00:53:50|15797.3|15795.3|15796|15794|15798|15796|15796|15794|15
1641430440000|2022-01-06 00:54:00|15795.6|15793.6|15795.1|15793.1|15796.5|15794.5|15795|15793|26
1641430450000|2022-01-06 00:54:10|15794.8|15792.8|15795.6|15793.6|15796|15794|15794.6|15792.6|8
1641430460000|2022-01-06 00:54:20|15795.5|15793.5|15795.7|15793.7|15795.8|15793.8|15795.2|15793.2|2
1641430470000|2022-01-06 00:54:30|15796.6|15794.6|15796.1|15794.1|15796.6|15794.6|15795.8|15793.8|14
1641430480000|2022-01-06 00:54:40|15796|15794|15795.1|15793.1|15796|15794|15795|15793|9
1641430490000|2022-01-06 00:54:50|15794.3|15792.3|15794.5|15792.5|15794.7|15792.7|15794.2|15792.2|4
1641430500000|2022-01-06 00:55:00|15794.3|15792.3|15791.5|15789.5|15794.3|15792.3|15791.5|15789.5|38
1641430510000|2022-01-06 00:55:10|15791.7|15789.7|15790.8|15788.8|15791.8|15789.8|15790.8|15788.8|22
1641430520000|2022-01-06 00:55:20|15791|15789|15791|15789|15792.1|15790.1|15790.6|15788.6|28
1641430530000|2022-01-06 00:55:30|15790.6|15788.6|15790.8|15788.8|15792.1|15790.1|15790.6|15788.6|18
1641430540000|2022-01-06 00:55:40|15790.7|15788.7|15790.7|15788.7|15791.1|15789.1|15790.5|15788.5|7
1641430550000|2022-01-06 00:55:50|15790.3|15788.3|15789.6|15787.6|15790.6|15788.6|15789.6|15787.6|20
1641430560000|2022-01-06 00:56:00|15789.5|15787.5|15789.5|15787.5|15789.7|15787.7|15788|15786|29
1641430570000|2022-01-06 00:56:10|15789.6|15787.6|15791.1|15789.1|15791.1|15789.1|15789.5|15787.5|9
1641430580000|2022-01-06 00:56:20|15790.7|15788.7|15791.2|15789.2|15791.2|15789.2|15790.6|15788.6|4
1641430590000|2022-01-06 00:56:30|15791.7|15789.7|15791.7|15789.7|15792.7|15790.7|15791.2|15789.2|14
1641430600000|2022-01-06 00:56:40|15792|15790|15791.7|15789.7|15792.2|15790.2|15791.7|15789.7|5
1641430610000|2022-01-06 00:56:50|15792|15790|15793.1|15791.1|15793.5|15791.5|15791.8|15789.8|5
1641430620000|2022-01-06 00:57:00|15793.5|15791.5|15792.8|15790.8|15793.6|15791.6|15791.8|15789.8|35
1641430630000|2022-01-06 00:57:10|15793.3|15791.3|15792.1|15790.1|15793.3|15791.3|15792.1|15790.1|23
1641430640000|2022-01-06 00:57:20|15792|15790|15792.1|15790.1|15792.2|15790.2|15791.8|15789.8|9
1641430650000|2022-01-06 00:57:30|15791.8|15789.8|15794.2|15792.2|15794.8|15792.8|15791.8|15789.8|22
1641430660000|2022-01-06 00:57:40|15793.8|15791.8|15792|15790|15793.8|15791.8|15791.8|15789.8|7
1641430670000|2022-01-06 00:57:50|15792.3|15790.3|15792.1|15790.1|15792.3|15790.3|15792.1|15790.1|4
1641430680000|2022-01-06 00:58:00|15791.7|15789.7|15789.8|15787.8|15791.8|15789.8|15789.8|15787.8|24
1641430690000|2022-01-06 00:58:10|15789.7|15787.7|15791.3|15789.3|15791.7|15789.7|15789.7|15787.7|18
1641430700000|2022-01-06 00:58:20|15791.5|15789.5|15791.8|15789.8|15792.2|15790.2|15791.5|15789.5|8
1641430710000|2022-01-06 00:58:30|15791.6|15789.6|15791|15789|15792.2|15790.2|15791|15789|9
1641430720000|2022-01-06 00:58:40|15790.7|15788.7|15791.3|15789.3|15791.5|15789.5|15790.7|15788.7|8
1641430730000|2022-01-06 00:58:50|15791.5|15789.5|15793|15791|15793|15791|15791.5|15789.5|6
1641430740000|2022-01-06 00:59:00|15793.1|15791.1|15792.1|15790.1|15793.7|15791.7|15791.6|15789.6|11
1641430750000|2022-01-06 00:59:10|15792.2|15790.2|15792.3|15790.3|15792.7|15790.7|15792.1|15790.1|4
1641430760000|2022-01-06 00:59:20|15792.2|15790.2|15791.7|15789.7|15792.2|15790.2|15791.5|15789.5|7
1641430770000|2022-01-06 00:59:30|15790.7|15788.7|15791|15789|15791.2|15789.2|15790.7|15788.7|12
1641430780000|2022-01-06 00:59:40|15790.8|15788.8|15791.8|15789.8|15792|15790|15790.8|15788.8|6
1641430790000|2022-01-06 00:59:50|15792|15790|15792.2|15790.2|15792.7|15790.7|15792|15790|3
1641430800000|2022-01-06 01:00:00|15792.1|15790.1|15797.7|15795.7|15798.2|15796.2|15792.1|15790.1|59
1641430810000|2022-01-06 01:00:10|15797.8|15795.8|15796.7|15794.7|15798.2|15796.2|15796.7|15794.7|33
1641430820000|2022-01-06 01:00:20|15796.6|15794.6|15792.6|15790.6|15796.6|15794.6|15792.2|15790.2|17
1641430830000|2022-01-06 01:00:30|15792.8|15790.8|15790.7|15788.7|15793.2|15791.2|15790.7|15788.7|18
1641430840000|2022-01-06 01:00:40|15790.8|15788.8|15789.7|15787.7|15791.2|15789.2|15788.7|15786.7|18
1641430850000|2022-01-06 01:00:50|15789.6|15787.6|15788.7|15786.7|15789.8|15787.8|15788.7|15786.7|15
1641430860000|2022-01-06 01:01:00|15788.8|15786.8|15782.7|15780.7|15790|15788|15782.7|15780.7|114
1641430870000|2022-01-06 01:01:10|15783|15781|15779.5|15777.5|15783|15781|15777.6|15775.6|90
1641430880000|2022-01-06 01:01:20|15779.6|15777.6|15783.2|15781.2|15783.5|15781.5|15779.1|15777.1|26
1641430890000|2022-01-06 01:01:30|15783.1|15781.1|15783.1|15781.1|15784.6|15782.6|15783|15781|7
1641430900000|2022-01-06 01:01:40|15781.6|15779.6|15781.8|15779.8|15782.2|15780.2|15781.1|15779.1|16
1641430910000|2022-01-06 01:01:50|15782.1|15780.1|15782|15780|15783.7|15781.7|15781|15779|47
1641430920000|2022-01-06 01:02:00|15781.8|15779.8|15782.7|15780.7|15783|15781|15781.2|15779.2|22
1641430930000|2022-01-06 01:02:10|15782.8|15780.8|15782|15780|15783.1|15781.1|15781.6|15779.6|11
1641430940000|2022-01-06 01:02:20|15781|15779|15781.7|15779.7|15781.8|15779.8|15778.8|15776.8|50
1641430950000|2022-01-06 01:02:30|15781.8|15779.8|15786.1|15784.1|15786.1|15784.1|15781.6|15779.6|22
1641430960000|2022-01-06 01:02:40|15786|15784|15786.2|15784.2|15789|15787|15785.3|15783.3|45
1641430970000|2022-01-06 01:02:50|15786.3|15784.3|15787.6|15785.6|15787.6|15785.6|15786.3|15784.3|8
1641430980000|2022-01-06 01:03:00|15787.5|15785.5|15786.8|15784.8|15788.3|15786.3|15786.6|15784.6|9
1641430990000|2022-01-06 01:03:10|15786.2|15784.2|15787.6|15785.6|15787.7|15785.7|15785.7|15783.7|22
1641431000000|2022-01-06 01:03:20|15787.5|15785.5|15789.5|15787.5|15790.3|15788.3|15787.2|15785.2|31
1641431010000|2022-01-06 01:03:30|15789.6|15787.6|15789.8|15787.8|15790.2|15788.2|15788.8|15786.8|13
1641431020000|2022-01-06 01:03:40|15790|15788|15791.6|15789.6|15791.6|15789.6|15789|15787|18
1641431030000|2022-01-06 01:03:50|15791.5|15789.5|15795.3|15793.3|15796.6|15794.6|15791.3|15789.3|42
1641431040000|2022-01-06 01:04:00|15795|15793|15792.7|15790.7|15795|15793|15791.7|15789.7|17
1641431050000|2022-01-06 01:04:10|15792.6|15790.6|15794|15792|15794.5|15792.5|15792|15790|8
1641431060000|2022-01-06 01:04:20|15793.8|15791.8|15792.3|15790.3|15793.8|15791.8|15792.3|15790.3|2
1641431070000|2022-01-06 01:04:30|15792.5|15790.5|15793.8|15791.8|15794.6|15792.6|15791.8|15789.8|22
1641431080000|2022-01-06 01:04:40|15794|15792|15794.5|15792.5|15794.8|15792.8|15793.6|15791.6|15
1641431090000|2022-01-06 01:04:50|15794.3|15792.3|15795|15793|15796|15794|15794.2|15792.2|24
1641431100000|2022-01-06 01:05:00|15795.1|15793.1|15794.3|15792.3|15795.1|15793.1|15793.5|15791.5|14
1641431110000|2022-01-06 01:05:10|15794.2|15792.2|15794.2|15792.2|15794.3|15792.3|15793.8|15791.8|2
1641431120000|2022-01-06 01:05:20|15794.3|15792.3|15792.3|15790.3|15794.3|15792.3|15791.6|15789.6|13
1641431130000|2022-01-06 01:05:30|15792.5|15790.5|15789.8|15787.8|15792.6|15790.6|15789.3|15787.3|7
1641431140000|2022-01-06 01:05:40|15790|15788|15790.2|15788.2|15790.2|15788.2|15789.3|15787.3|6
1641431150000|2022-01-06 01:05:50|15790.3|15788.3|15789.3|15787.3|15790.3|15788.3|15788.7|15786.7|16
1641431160000|2022-01-06 01:06:00|15789.2|15787.2|15786.7|15784.7|15789.2|15787.2|15785.3|15783.3|30
1641431170000|2022-01-06 01:06:10|15786|15784|15784.5|15782.5|15786.1|15784.1|15784|15782|12
1641431180000|2022-01-06 01:06:20|15784.6|15782.6|15786|15784|15786|15784|15784.5|15782.5|14
1641431190000|2022-01-06 01:06:30|15785.6|15783.6|15784.7|15782.7|15786.1|15784.1|15784.7|15782.7|11
1641431200000|2022-01-06 01:06:40|15784.8|15782.8|15783.2|15781.2|15785|15783|15783.2|15781.2|10
1641431210000|2022-01-06 01:06:50|15783.1|15781.1|15785.6|15783.6|15785.6|15783.6|15783|15781|19
1641431220000|2022-01-06 01:07:00|15785.5|15783.5|15784.5|15782.5|15785.5|15783.5|15782.8|15780.8|30
1641431230000|2022-01-06 01:07:10|15783.8|15781.8|15783|15781|15783.8|15781.8|15782.6|15780.6|9
1641431240000|2022-01-06 01:07:20|15782.7|15780.7|15783.6|15781.6|15784|15782|15782.6|15780.6|17
1641431250000|2022-01-06 01:07:30|15783.5|15781.5|15777.1|15775.1|15783.5|15781.5|15776.8|15774.8|89
1641431260000|2022-01-06 01:07:40|15777.2|15775.2|15767|15765|15777.2|15775.2|15766.6|15764.6|113
1641431270000|2022-01-06 01:07:50|15767.3|15765.3|15768.7|15766.7|15771|15769|15767.1|15765.1|87
1641431280000|2022-01-06 01:08:00|15770.3|15768.3|15766.1|15764.1|15770.6|15768.6|15764.6|15762.6|64
1641431290000|2022-01-06 01:08:10|15766.2|15764.2|15769.5|15767.5|15770.6|15768.6|15766.1|15764.1|38
1641431300000|2022-01-06 01:08:20|15769.6|15767.6|15772.7|15770.7|15773.3|15771.3|15769.6|15767.6|38
1641431310000|2022-01-06 01:08:30|15772.6|15770.6|15772.7|15770.7|15775|15773|15772.5|15770.5|33
1641431320000|2022-01-06 01:08:40|15772.6|15770.6|15771.8|15769.8|15773|15771|15771.5|15769.5|19
1641431330000|2022-01-06 01:08:50|15771.3|15769.3|15771.8|15769.8|15773.5|15771.5|15771.3|15769.3|31
1641431340000|2022-01-06 01:09:00|15771|15769|15762.7|15760.7|15771.7|15769.7|15761.7|15759.7|101
1641431350000|2022-01-06 01:09:10|15762.6|15760.6|15762.8|15760.8|15763.6|15761.6|15761.3|15759.3|87
1641431360000|2022-01-06 01:09:20|15763|15761|15765.5|15763.5|15767|15765|15763|15761|39
1641431370000|2022-01-06 01:09:30|15765.7|15763.7|15767.7|15765.7|15767.7|15765.7|15765.2|15763.2|31
1641431380000|2022-01-06 01:09:40|15767.5|15765.5|15766.6|15764.6|15768.1|15766.1|15766.2|15764.2|19
1641431390000|2022-01-06 01:09:50|15765.5|15763.5|15762.6|15760.6|15765.7|15763.7|15761.7|15759.7|41
1641431400000|2022-01-06 01:10:00|15762.3|15760.3|15766.7|15764.7|15766.7|15764.7|15762.2|15760.2|16
1641431410000|2022-01-06 01:10:10|15767.3|15765.3|15766.5|15764.5|15767.6|15765.6|15766.1|15764.1|32
1641431420000|2022-01-06 01:10:20|15766.3|15764.3|15766|15764|15766.3|15764.3|15764.2|15762.2|23
1641431430000|2022-01-06 01:10:30|15765.8|15763.8|15768|15766|15768.2|15766.2|15765.8|15763.8|10
1641431440000|2022-01-06 01:10:40|15768.1|15766.1|15766.6|15764.6|15768.1|15766.1|15763.5|15761.5|76
1641431450000|2022-01-06 01:10:50|15766.5|15764.5|15761.7|15759.7|15766.5|15764.5|15761.7|15759.7|11
1641431460000|2022-01-06 01:11:00|15762|15760|15758.5|15756.5|15762|15760|15758.3|15756.3|97
1641431470000|2022-01-06 01:11:10|15758.6|15756.6|15758|15756|15759.8|15757.8|15757.5|15755.5|79
1641431480000|2022-01-06 01:11:20|15758.1|15756.1|15758.3|15756.3|15758.6|15756.6|15754.6|15752.6|77
1641431490000|2022-01-06 01:11:30|15757.8|15755.8|15758.2|15756.2|15758.7|15756.7|15757.7|15755.7|10
1641431500000|2022-01-06 01:11:40|15758.3|15756.3|15759.7|15757.7|15760.8|15758.8|15757.6|15755.6|39
1641431510000|2022-01-06 01:11:50|15759.5|15757.5|15762|15760|15762.3|15760.3|15758.3|15756.3|63
1641431520000|2022-01-06 01:12:00|15761.8|15759.8|15760.6|15758.6|15761.8|15759.8|15760.2|15758.2|10
1641431530000|2022-01-06 01:12:10|15760|15758|15755.8|15753.8|15760.2|15758.2|15755.8|15753.8|28
1641431540000|2022-01-06 01:12:20|15755.7|15753.7|15756.1|15754.1|15756.7|15754.7|15753.6|15751.6|68
1641431550000|2022-01-06 01:12:30|15756|15754|15756.3|15754.3|15757.5|15755.5|15755.6|15753.6|57
1641431560000|2022-01-06 01:12:40|15756.2|15754.2|15756|15754|15757.2|15755.2|15755.7|15753.7|10
1641431570000|2022-01-06 01:12:50|15755.2|15753.2|15758.6|15756.6|15758.8|15756.8|15755.2|15753.2|58
1641431580000|2022-01-06 01:13:00|15758.3|15756.3|15761.3|15759.3|15762.3|15760.3|15758.3|15756.3|39
1641431590000|2022-01-06 01:13:10|15761.5|15759.5|15762.1|15760.1|15762.5|15760.5|15761.3|15759.3|10
1641431600000|2022-01-06 01:13:20|15762.2|15760.2|15765.2|15763.2|15766|15764|15762.2|15760.2|45
1641431610000|2022-01-06 01:13:30|15765.6|15763.6|15770|15768|15770|15768|15765.6|15763.6|41
1641431620000|2022-01-06 01:13:40|15770.2|15768.2|15772.1|15770.1|15772.7|15770.7|15770.1|15768.1|67
1641431630000|2022-01-06 01:13:50|15771.8|15769.8|15773.3|15771.3|15774.6|15772.6|15771.6|15769.6|43
1641431640000|2022-01-06 01:14:00|15773.6|15771.6|15773.7|15771.7|15774.8|15772.8|15773.2|15771.2|28
1641431650000|2022-01-06 01:14:10|15773.6|15771.6|15773.8|15771.8|15774.2|15772.2|15772.8|15770.8|21
1641431660000|2022-01-06 01:14:20|15773.7|15771.7|15770.8|15768.8|15774.1|15772.1|15770.7|15768.7|24
1641431670000|2022-01-06 01:14:30|15771|15769|15769.1|15767.1|15771.1|15769.1|15768.6|15766.6|22
1641431680000|2022-01-06 01:14:40|15769.3|15767.3|15768.6|15766.6|15769.7|15767.7|15768.6|15766.6|17
1641431690000|2022-01-06 01:14:50|15768.7|15766.7|15768.1|15766.1|15769.6|15767.6|15767.8|15765.8|2
1641431700000|2022-01-06 01:15:00|15768.8|15766.8|15774.8|15772.8|15774.8|15772.8|15767|15765|78
1641431710000|2022-01-06 01:15:10|15774.7|15772.7|15774.8|15772.8|15775.3|15773.3|15772.5|15770.5|26
1641431720000|2022-01-06 01:15:20|15775|15773|15775.8|15773.8|15777|15775|15774.8|15772.8|30
1641431730000|2022-01-06 01:15:30|15775.7|15773.7|15776.1|15774.1|15777.3|15775.3|15775.7|15773.7|36
1641431740000|2022-01-06 01:15:40|15776.2|15774.2|15779.8|15777.8|15779.8|15777.8|15776.2|15774.2|53
1641431750000|2022-01-06 01:15:50|15780|15778|15781.2|15779.2|15781.8|15779.8|15779.8|15777.8|31
1641431760000|2022-01-06 01:16:00|15781|15779|15780.3|15778.3|15782.1|15780.1|15779.7|15777.7|38
1641431770000|2022-01-06 01:16:10|15780.2|15778.2|15779|15777|15780.6|15778.6|15778.7|15776.7|8
1641431780000|2022-01-06 01:16:20|15778.8|15776.8|15778.2|15776.2|15779.2|15777.2|15777|15775|42
1641431790000|2022-01-06 01:16:30|15777.8|15775.8|15777.5|15775.5|15778.7|15776.7|15777.3|15775.3|12
1641431800000|2022-01-06 01:16:40|15776.6|15774.6|15775.8|15773.8|15776.7|15774.7|15774.6|15772.6|49
1641431810000|2022-01-06 01:16:50|15775.7|15773.7|15776|15774|15776|15774|15775.1|15773.1|7
1641431820000|2022-01-06 01:17:00|15775.8|15773.8|15776|15774|15776|15774|15773.5|15771.5|14
1641431830000|2022-01-06 01:17:10|15776.8|15774.8|15779.7|15777.7|15780.1|15778.1|15776.8|15774.8|32
1641431840000|2022-01-06 01:17:20|15779.5|15777.5|15781.6|15779.6|15781.6|15779.6|15779|15777|12
1641431850000|2022-01-06 01:17:30|15781.5|15779.5|15780.8|15778.8|15782.6|15780.6|15780.7|15778.7|34
1641431860000|2022-01-06 01:17:40|15781|15779|15776.8|15774.8|15781|15779|15775.8|15773.8|48
1641431870000|2022-01-06 01:17:50|15777|15775|15777.1|15775.1|15777.8|15775.8|15776.3|15774.3|9
1641431880000|2022-01-06 01:18:00|15776.8|15774.8|15778|15776|15779.6|15777.6|15776.8|15774.8|29
1641431890000|2022-01-06 01:18:10|15778.1|15776.1|15778.8|15776.8|15781.3|15779.3|15778.1|15776.1|14
1641431900000|2022-01-06 01:18:20|15779.5|15777.5|15778.7|15776.7|15779.5|15777.5|15778.3|15776.3|8
1641431910000|2022-01-06 01:18:30|15778.6|15776.6|15778.6|15776.6|15780.2|15778.2|15778.2|15776.2|25
1641431920000|2022-01-06 01:18:40|15779.5|15777.5|15779.6|15777.6|15779.7|15777.7|15779|15777|5
1641431930000|2022-01-06 01:18:50|15779.5|15777.5|15781.8|15779.8|15781.8|15779.8|15779.3|15777.3|11
1641431940000|2022-01-06 01:19:00|15781.3|15779.3|15782|15780|15782.7|15780.7|15780.5|15778.5|27
1641431950000|2022-01-06 01:19:10|15781.8|15779.8|15780.6|15778.6|15781.8|15779.8|15779.6|15777.6|10
1641431960000|2022-01-06 01:19:20|15780.5|15778.5|15785.1|15783.1|15785.8|15783.8|15780.2|15778.2|55
1641431970000|2022-01-06 01:19:30|15785|15783|15784.2|15782.2|15787|15785|15783.7|15781.7|28
1641431980000|2022-01-06 01:19:40|15784.1|15782.1|15782.5|15780.5|15784.1|15782.1|15782.2|15780.2|4
1641431990000|2022-01-06 01:19:50|15782.3|15780.3|15781.8|15779.8|15782.3|15780.3|15780.8|15778.8|18
1641432000000|2022-01-06 01:20:00|15781.7|15779.7|15781.7|15779.7|15782.8|15780.8|15780.5|15778.5|9
1641432010000|2022-01-06 01:20:10|15781.6|15779.6|15782.7|15780.7|15783.8|15781.8|15781.3|15779.3|36
1641432020000|2022-01-06 01:20:20|15782.6|15780.6|15783.6|15781.6|15783.7|15781.7|15781.2|15779.2|19
1641432030000|2022-01-06 01:20:30|15783.2|15781.2|15784.8|15782.8|15784.8|15782.8|15782.7|15780.7|15
1641432040000|2022-01-06 01:20:40|15784.7|15782.7|15784|15782|15784.7|15782.7|15783.7|15781.7|12
1641432050000|2022-01-06 01:20:50|15784.1|15782.1|15785.7|15783.7|15786|15784|15784|15782|30
1641432060000|2022-01-06 01:21:00|15785.6|15783.6|15785.6|15783.6|15785.8|15783.8|15784.3|15782.3|38
1641432070000|2022-01-06 01:21:10|15785.7|15783.7|15783|15781|15786.1|15784.1|15782.7|15780.7|5
1641432080000|2022-01-06 01:21:20|15783.1|15781.1|15783.1|15781.1|15783.8|15781.8|15783.1|15781.1|2
1641432090000|2022-01-06 01:21:30|15783.2|15781.2|15783|15781|15783.6|15781.6|15781.3|15779.3|47
1641432100000|2022-01-06 01:21:40|15782.8|15780.8|15782.1|15780.1|15783|15781|15781.8|15779.8|1
1641432110000|2022-01-06 01:21:50|15782.2|15780.2|15781.5|15779.5|15782.2|15780.2|15778.8|15776.8|15
1641432120000|2022-01-06 01:22:00|15782.6|15780.6|15781|15779|15783.6|15781.6|15780.7|15778.7|34
1641432130000|2022-01-06 01:22:10|15781.6|15779.6|15782.3|15780.3|15783.5|15781.5|15781.5|15779.5|25
1641432140000|2022-01-06 01:22:20|15782.2|15780.2|15784.1|15782.1|15784.1|15782.1|15782.1|15780.1|8
1641432150000|2022-01-06 01:22:30|15784|15782|15782.6|15780.6|15784.1|15782.1|15782.6|15780.6|8
1641432160000|2022-01-06 01:22:40|15782.2|15780.2|15784.7|15782.7|15784.7|15782.7|15782.2|15780.2|11
1641432170000|2022-01-06 01:22:50|15784.8|15782.8|15783.3|15781.3|15785.7|15783.7|15783.3|15781.3|11
1641432180000|2022-01-06 01:23:00|15783.2|15781.2|15785.3|15783.3|15785.7|15783.7|15783.2|15781.2|39
1641432190000|2022-01-06 01:23:10|15784.8|15782.8|15785.5|15783.5|15785.7|15783.7|15784.3|15782.3|13
1641432200000|2022-01-06 01:23:20|15785.3|15783.3|15786|15784|15786.6|15784.6|15784.8|15782.8|12
1641432210000|2022-01-06 01:23:30|15786.1|15784.1|15786.6|15784.6|15786.8|15784.8|15786.1|15784.1|13
1641432220000|2022-01-06 01:23:40|15786.5|15784.5|15786.8|15784.8|15787.2|15785.2|15786.1|15784.1|15
1641432230000|2022-01-06 01:23:50|15786.7|15784.7|15786.8|15784.8|15787.5|15785.5|15786|15784|11
1641432240000|2022-01-06 01:24:00|15787|15785|15787|15785|15787.7|15785.7|15786.8|15784.8|8
1641432250000|2022-01-06 01:24:10|15786.8|15784.8|15784.8|15782.8|15787.1|15785.1|15784.8|15782.8|15
1641432260000|2022-01-06 01:24:20|15785.3|15783.3|15784.3|15782.3|15785.8|15783.8|15783.5|15781.5|18
1641432270000|2022-01-06 01:24:30|15784.5|15782.5|15785.6|15783.6|15786.3|15784.3|15784.5|15782.5|10
1641432280000|2022-01-06 01:24:40|15785.5|15783.5|15786.7|15784.7|15786.7|15784.7|15785.5|15783.5|3
1641432290000|2022-01-06 01:24:50|15786.8|15784.8|15788.8|15786.8|15789.1|15787.1|15786.8|15784.8|28
1641432300000|2022-01-06 01:25:00|15789|15787|15790.5|15788.5|15791.2|15789.2|15788.8|15786.8|31
1641432310000|2022-01-06 01:25:10|15790.6|15788.6|15789.3|15787.3|15790.7|15788.7|15789|15787|8
1641432320000|2022-01-06 01:25:20|15789.8|15787.8|15792|15790|15792|15790|15789.7|15787.7|26
1641432330000|2022-01-06 01:25:30|15792.1|15790.1|15792.8|15790.8|15793|15791|15791.7|15789.7|11
1641432340000|2022-01-06 01:25:40|15792.3|15790.3|15792.7|15790.7|15792.7|15790.7|15791.7|15789.7|22
1641432350000|2022-01-06 01:25:50|15792.8|15790.8|15793.7|15791.7|15793.8|15791.8|15792.7|15790.7|18
1641432360000|2022-01-06 01:26:00|15793.5|15791.5|15792.6|15790.6|15793.7|15791.7|15791.5|15789.5|13
1641432370000|2022-01-06 01:26:10|15792.5|15790.5|15791.7|15789.7|15792.5|15790.5|15791.1|15789.1|22
1641432380000|2022-01-06 01:26:20|15791.6|15789.6|15791.3|15789.3|15792.1|15790.1|15790.7|15788.7|11
1641432390000|2022-01-06 01:26:30|15791.2|15789.2|15793.2|15791.2|15793.5|15791.5|15791.2|15789.2|33
1641432400000|2022-01-06 01:26:40|15792.7|15790.7|15793.5|15791.5|15794|15792|15792.7|15790.7|16
1641432410000|2022-01-06 01:26:50|15793.3|15791.3|15793.5|15791.5|15793.5|15791.5|15792.6|15790.6|7
1641432420000|2022-01-06 01:27:00|15793.2|15791.2|15794.7|15792.7|15794.7|15792.7|15793.2|15791.2|24
1641432430000|2022-01-06 01:27:10|15794.6|15792.6|15793.3|15791.3|15794.6|15792.6|15793|15791|8
1641432440000|2022-01-06 01:27:20|15793.2|15791.2|15791.1|15789.1|15793.2|15791.2|15790.7|15788.7|16
1641432450000|2022-01-06 01:27:30|15791.8|15789.8|15790.2|15788.2|15791.8|15789.8|15790.2|15788.2|15
1641432460000|2022-01-06 01:27:40|15790.1|15788.1|15790.8|15788.8|15790.8|15788.8|15788.8|15786.8|19
1641432470000|2022-01-06 01:27:50|15791|15789|15791.5|15789.5|15791.5|15789.5|15790.6|15788.6|4
1641432480000|2022-01-06 01:28:00|15791.6|15789.6|15791.2|15789.2|15792.6|15790.6|15791|15789|14
1641432490000|2022-01-06 01:28:10|15791.1|15789.1|15792.8|15790.8|15793.2|15791.2|15791|15789|4
1641432500000|2022-01-06 01:28:20|15792.7|15790.7|15792.8|15790.8|15793.3|15791.3|15792.7|15790.7|7
1641432510000|2022-01-06 01:28:30|15793|15791|15794|15792|15794.5|15792.5|15793|15791|15
1641432520000|2022-01-06 01:28:40|15793.8|15791.8|15793.3|15791.3|15793.8|15791.8|15792.8|15790.8|4
1641432530000|2022-01-06 01:28:50|15793.7|15791.7|15793.8|15791.8|15794|15792|15793.3|15791.3|4
1641432540000|2022-01-06 01:29:00|15793.7|15791.7|15793.3|15791.3|15793.7|15791.7|15792.7|15790.7|4
1641432550000|2022-01-06 01:29:10|15793.2|15791.2|15792.6|15790.6|15793.2|15791.2|15792.2|15790.2|11
1641432560000|2022-01-06 01:29:20|15792.3|15790.3|15792|15790|15792.3|15790.3|15790.8|15788.8|12
1641432570000|2022-01-06 01:29:30|15791.8|15789.8|15792.3|15790.3|15792.7|15790.7|15791.2|15789.2|14
1641432580000|2022-01-06 01:29:40|15792.5|15790.5|15791.8|15789.8|15792.8|15790.8|15791.8|15789.8|13
1641432590000|2022-01-06 01:29:50|15792|15790|15791.6|15789.6|15792|15790|15791.5|15789.5|7
1641432600000|2022-01-06 01:30:00|15791.5|15789.5|15790.2|15788.2|15791.5|15789.5|15789.6|15787.6|28
1641432610000|2022-01-06 01:30:10|15790.1|15788.1|15789.5|15787.5|15790.6|15788.6|15789.5|15787.5|22
1641432620000|2022-01-06 01:30:20|15789.3|15787.3|15789|15787|15789.5|15787.5|15788.5|15786.5|12
1641432630000|2022-01-06 01:30:30|15788.8|15786.8|15788.2|15786.2|15790.2|15788.2|15788.2|15786.2|36
1641432640000|2022-01-06 01:30:40|15787.2|15785.2|15787.7|15785.7|15787.7|15785.7|15784.3|15782.3|42
1641432650000|2022-01-06 01:30:50|15788|15786|15790|15788|15790|15788|15787.3|15785.3|21
1641432660000|2022-01-06 01:31:00|15789.8|15787.8|15791|15789|15791.6|15789.6|15789.3|15787.3|17
1641432670000|2022-01-06 01:31:10|15791.2|15789.2|15790|15788|15792.7|15790.7|15790|15788|26
1641432680000|2022-01-06 01:31:20|15789.7|15787.7|15788.6|15786.6|15790.1|15788.1|15788.6|15786.6|15
1641432690000|2022-01-06 01:31:30|15788.5|15786.5|15787.2|15785.2|15788.5|15786.5|15784.7|15782.7|20
1641432700000|2022-01-06 01:31:40|15787.3|15785.3|15785.8|15783.8|15788.1|15786.1|15785.5|15783.5|23
1641432710000|2022-01-06 01:31:50|15785.7|15783.7|15785.7|15783.7|15785.7|15783.7|15783.7|15781.7|34
1641432720000|2022-01-06 01:32:00|15785.5|15783.5|15785.7|15783.7|15785.8|15783.8|15784.8|15782.8|12
1641432730000|2022-01-06 01:32:10|15785.6|15783.6|15786.7|15784.7|15787.1|15785.1|15784.2|15782.2|16
1641432740000|2022-01-06 01:32:20|15786.8|15784.8|15788.6|15786.6|15788.7|15786.7|15786.1|15784.1|7
1641432750000|2022-01-06 01:32:30|15788.7|15786.7|15790.5|15788.5|15790.6|15788.6|15788.7|15786.7|17
1641432760000|2022-01-06 01:32:40|15790.2|15788.2|15791|15789|15791|15789|15790|15788|5
1641432770000|2022-01-06 01:32:50|15791.7|15789.7|15794.7|15792.7|15795|15793|15791.7|15789.7|33
1641432780000|2022-01-06 01:33:00|15794.8|15792.8|15800.2|15798.2|15800.3|15798.3|15794.8|15792.8|117
1641432790000|2022-01-06 01:33:10|15800.1|15798.1|15799.6|15797.6|15802.2|15800.2|15799.2|15797.2|82
1641432800000|2022-01-06 01:33:20|15799.5|15797.5|15801.7|15799.7|15801.8|15799.8|15799.1|15797.1|38
1641432810000|2022-01-06 01:33:30|15801.8|15799.8|15800.8|15798.8|15801.8|15799.8|15800.6|15798.6|11
1641432820000|2022-01-06 01:33:40|15801.1|15799.1|15804.6|15802.6|15805|15803|15801.1|15799.1|116
1641432830000|2022-01-06 01:33:50|15804.5|15802.5|15805.8|15803.8|15806.8|15804.8|15804.1|15802.1|57
1641432840000|2022-01-06 01:34:00|15805.7|15803.7|15810.2|15808.2|15810.5|15808.5|15805.1|15803.1|103
1641432850000|2022-01-06 01:34:10|15810.1|15808.1|15810|15808|15810.6|15808.6|15808.2|15806.2|65
1641432860000|2022-01-06 01:34:20|15809.7|15807.7|15810.3|15808.3|15812.6|15810.6|15809|15807|84
1641432870000|2022-01-06 01:34:30|15810.2|15808.2|15818|15816|15820.8|15818.8|15807.5|15805.5|282
1641432880000|2022-01-06 01:34:40|15817.6|15815.6|15818.5|15816.5|15820.2|15818.2|15817.6|15815.6|80
1641432890000|2022-01-06 01:34:50|15820.8|15818.8|15820.7|15818.7|15822.2|15820.2|15819.6|15817.6|74
1641432900000|2022-01-06 01:35:00|15821|15819|15820.1|15818.1|15823.1|15821.1|15820|15818|93
1641432910000|2022-01-06 01:35:10|15820|15818|15817.8|15815.8|15820.8|15818.8|15817.7|15815.7|102
1641432920000|2022-01-06 01:35:20|15817.5|15815.5|15816.3|15814.3|15818|15816|15815.7|15813.7|48
1641432930000|2022-01-06 01:35:30|15816.5|15814.5|15816.2|15814.2|15816.7|15814.7|15815.7|15813.7|23
1641432940000|2022-01-06 01:35:40|15816.1|15814.1|15813.3|15811.3|15816.1|15814.1|15812.3|15810.3|32
1641432950000|2022-01-06 01:35:50|15813.2|15811.2|15813.2|15811.2|15814.3|15812.3|15813.1|15811.1|16
1641432960000|2022-01-06 01:36:00|15813.3|15811.3|15814.6|15812.6|15814.7|15812.7|15813.2|15811.2|6
1641432970000|2022-01-06 01:36:10|15814.5|15812.5|15813.7|15811.7|15814.7|15812.7|15813.7|15811.7|8
1641432980000|2022-01-06 01:36:20|15813.6|15811.6|15810.8|15808.8|15813.6|15811.6|15809.6|15807.6|29
1641432990000|2022-01-06 01:36:30|15811|15809|15811.1|15809.1|15811.7|15809.7|15810|15808|19
1641433000000|2022-01-06 01:36:40|15811.5|15809.5|15811.1|15809.1|15812.1|15810.1|15810.6|15808.6|31
1641433010000|2022-01-06 01:36:50|15811.2|15809.2|15810.6|15808.6|15811.2|15809.2|15810.1|15808.1|17
1641433020000|2022-01-06 01:37:00|15810.2|15808.2|15811.3|15809.3|15811.5|15809.5|15810|15808|15
1641433030000|2022-01-06 01:37:10|15811.2|15809.2|15812.5|15810.5|15812.5|15810.5|15810.6|15808.6|18
1641433040000|2022-01-06 01:37:20|15812.6|15810.6|15814.3|15812.3|15814.5|15812.5|15812.5|15810.5|20
1641433050000|2022-01-06 01:37:30|15814.5|15812.5|15811.8|15809.8|15815.1|15813.1|15811.7|15809.7|31
1641433060000|2022-01-06 01:37:40|15812|15810|15812.8|15810.8|15813.6|15811.6|15811.8|15809.8|27
1641433070000|2022-01-06 01:37:50|15812.7|15810.7|15814.5|15812.5|15816.8|15814.8|15812.6|15810.6|43
1641433080000|2022-01-06 01:38:00|15814.2|15812.2|15816.5|15814.5|15816.5|15814.5|15814.2|15812.2|22
1641433090000|2022-01-06 01:38:10|15816.3|15814.3|15814.5|15812.5|15817|15815|15814.5|15812.5|18
1641433100000|2022-01-06 01:38:20|15814.6|15812.6|15814.8|15812.8|15814.8|15812.8|15813.7|15811.7|9
1641433110000|2022-01-06 01:38:30|15814.7|15812.7|15811.3|15809.3|15814.7|15812.7|15810.2|15808.2|22
1641433120000|2022-01-06 01:38:40|15811.2|15809.2|15811.6|15809.6|15812.2|15810.2|15810.8|15808.8|24
1641433130000|2022-01-06 01:38:50|15811.7|15809.7|15812.7|15810.7|15812.7|15810.7|15811.1|15809.1|7
1641433140000|2022-01-06 01:39:00|15812.8|15810.8|15812.6|15810.6|15814|15812|15811.5|15809.5|31
1641433150000|2022-01-06 01:39:10|15812.3|15810.3|15811.8|15809.8|15812.5|15810.5|15811.3|15809.3|11
1641433160000|2022-01-06 01:39:20|15811.7|15809.7|15811.8|15809.8|15812|15810|15811.3|15809.3|1
1641433170000|2022-01-06 01:39:30|15811.7|15809.7|15811.6|15809.6|15813.1|15811.1|15811.5|15809.5|14
1641433180000|2022-01-06 01:39:40|15811.7|15809.7|15811|15809|15811.7|15809.7|15810.7|15808.7|17
1641433190000|2022-01-06 01:39:50|15810.8|15808.8|15804.8|15802.8|15810.8|15808.8|15803.7|15801.7|86
1641433200000|2022-01-06 01:40:00|15805|15803|15803.6|15801.6|15806.1|15804.1|15803.6|15801.6|29
1641433210000|2022-01-06 01:40:10|15803.7|15801.7|15803.2|15801.2|15804.5|15802.5|15802.8|15800.8|29
1641433220000|2022-01-06 01:40:20|15803.5|15801.5|15802.3|15800.3|15803.5|15801.5|15801.8|15799.8|30
1641433230000|2022-01-06 01:40:30|15802|15800|15800.2|15798.2|15802.3|15800.3|15799|15797|43
1641433240000|2022-01-06 01:40:40|15800.1|15798.1|15801.7|15799.7|15801.7|15799.7|15800|15798|24
1641433250000|2022-01-06 01:40:50|15801.8|15799.8|15801.2|15799.2|15801.8|15799.8|15800.2|15798.2|21
1641433260000|2022-01-06 01:41:00|15801.3|15799.3|15802.7|15800.7|15803.6|15801.6|15801.3|15799.3|36
1641433270000|2022-01-06 01:41:10|15802.6|15800.6|15800.6|15798.6|15802.6|15800.6|15800.6|15798.6|8
1641433280000|2022-01-06 01:41:20|15800.5|15798.5|15797.5|15795.5|15800.5|15798.5|15797.5|15795.5|34
1641433290000|2022-01-06 01:41:30|15797.6|15795.6|15797.1|15795.1|15798.7|15796.7|15796.5|15794.5|20
1641433300000|2022-01-06 01:41:40|15798.8|15796.8|15799.8|15797.8|15800.2|15798.2|15798.8|15796.8|17
1641433310000|2022-01-06 01:41:50|15799.6|15797.6|15800.3|15798.3|15800.6|15798.6|15799.6|15797.6|8
1641433320000|2022-01-06 01:42:00|15801.1|15799.1|15803.2|15801.2|15803.5|15801.5|15800.6|15798.6|29
1641433330000|2022-01-06 01:42:10|15803.3|15801.3|15805|15803|15805|15803|15803.1|15801.1|41
1641433340000|2022-01-06 01:42:20|15805.6|15803.6|15804.3|15802.3|15806|15804|15804.3|15802.3|17
1641433350000|2022-01-06 01:42:30|15804.5|15802.5|15805.6|15803.6|15806|15804|15804.3|15802.3|12
1641433360000|2022-01-06 01:42:40|15805.7|15803.7|15806.7|15804.7|15806.7|15804.7|15804.2|15802.2|20
1641433370000|2022-01-06 01:42:50|15806.5|15804.5|15807.6|15805.6|15808|15806|15806.5|15804.5|20
1641433380000|2022-01-06 01:43:00|15807.7|15805.7|15808|15806|15808.2|15806.2|15806.7|15804.7|12
1641433390000|2022-01-06 01:43:10|15808.1|15806.1|15806.5|15804.5|15808.2|15806.2|15805.8|15803.8|9
1641433400000|2022-01-06 01:43:20|15806.1|15804.1|15807.2|15805.2|15807.3|15805.3|15806.1|15804.1|4
1641433410000|2022-01-06 01:43:30|15807.1|15805.1|15807.6|15805.6|15807.7|15805.7|15807|15805|14
1641433420000|2022-01-06 01:43:40|15807.7|15805.7|15806.6|15804.6|15807.7|15805.7|15806.5|15804.5|10
1641433430000|2022-01-06 01:43:50|15806.7|15804.7|15807.2|15805.2|15807.3|15805.3|15806.6|15804.6|4
1641433440000|2022-01-06 01:44:00|15807.1|15805.1|15807|15805|15807.2|15805.2|15806.7|15804.7|0
1641433450000|2022-01-06 01:44:10|15807.6|15805.6|15807.6|15805.6|15807.7|15805.7|15806.7|15804.7|10
1641433460000|2022-01-06 01:44:20|15807.2|15805.2|15805.8|15803.8|15807.7|15805.7|15805.7|15803.7|26
1641433470000|2022-01-06 01:44:30|15806|15804|15805.1|15803.1|15806.5|15804.5|15803.7|15801.7|29
1641433480000|2022-01-06 01:44:40|15805.2|15803.2|15811.8|15809.8|15812.7|15810.7|15805.2|15803.2|50
1641433490000|2022-01-06 01:44:50|15810.8|15808.8|15810.8|15808.8|15811.5|15809.5|15810.2|15808.2|11
1641433500000|2022-01-06 01:45:00|15811|15809|15810.2|15808.2|15812.7|15810.7|15810.2|15808.2|22
1641433510000|2022-01-06 01:45:10|15810.3|15808.3|15812|15810|15812.2|15810.2|15810.3|15808.3|11
1641433520000|2022-01-06 01:45:20|15812.1|15810.1|15814.5|15812.5|15814.8|15812.8|15812|15810|43
1641433530000|2022-01-06 01:45:30|15814.2|15812.2|15815.2|15813.2|15817.1|15815.1|15813.2|15811.2|38
1641433540000|2022-01-06 01:45:40|15815.5|15813.5|15816.1|15814.1|15816.6|15814.6|15814.8|15812.8|26
1641433550000|2022-01-06 01:45:50|15816|15814|15814.7|15812.7|15816.1|15814.1|15814.7|15812.7|19
1641433560000|2022-01-06 01:46:00|15815.1|15813.1|15815|15813|15818.8|15816.8|15815|15813|58
1641433570000|2022-01-06 01:46:10|15815.1|15813.1|15811.6|15809.6|15815.1|15813.1|15811.6|15809.6|36
1641433580000|2022-01-06 01:46:20|15813|15811|15811.1|15809.1|15813|15811|15810.5|15808.5|37
1641433590000|2022-01-06 01:46:30|15811|15809|15809.8|15807.8|15811.6|15809.6|15809.8|15807.8|12
1641433600000|2022-01-06 01:46:40|15810|15808|15808.3|15806.3|15810|15808|15807.5|15805.5|24
1641433610000|2022-01-06 01:46:50|15808|15806|15806|15804|15808.3|15806.3|15805.2|15803.2|41
1641433620000|2022-01-06 01:47:00|15805.8|15803.8|15803.5|15801.5|15807.5|15805.5|15803.3|15801.3|34
1641433630000|2022-01-06 01:47:10|15803.6|15801.6|15803.8|15801.8|15805|15803|15803|15801|26
1641433640000|2022-01-06 01:47:20|15805.1|15803.1|15805.2|15803.2|15806.1|15804.1|15804.1|15802.1|34
1641433650000|2022-01-06 01:47:30|15805.3|15803.3|15804.6|15802.6|15805.7|15803.7|15804.2|15802.2|7
1641433660000|2022-01-06 01:47:40|15804.5|15802.5|15803.1|15801.1|15804.7|15802.7|15802.7|15800.7|55
1641433670000|2022-01-06 01:47:50|15803.2|15801.2|15804.8|15802.8|15806.1|15804.1|15803|15801|21
1641433680000|2022-01-06 01:48:00|15805|15803|15806.7|15804.7|15807.5|15805.5|15805|15803|26
1641433690000|2022-01-06 01:48:10|15806.5|15804.5|15805.7|15803.7|15807.2|15805.2|15805.2|15803.2|8
1641433700000|2022-01-06 01:48:20|15805.6|15803.6|15801.8|15799.8|15805.6|15803.6|15801.8|15799.8|15
1641433710000|2022-01-06 01:48:30|15801.7|15799.7|15803.1|15801.1|15803.8|15801.8|15801.3|15799.3|32
1641433720000|2022-01-06 01:48:40|15803.2|15801.2|15804.6|15802.6|15804.7|15802.7|15801.5|15799.5|43
1641433730000|2022-01-06 01:48:50|15804.7|15802.7|15809.6|15807.6|15810|15808|15804.7|15802.7|45
1641433740000|2022-01-06 01:49:00|15809.5|15807.5|15809.6|15807.6|15809.6|15807.6|15808.2|15806.2|11
1641433750000|2022-01-06 01:49:10|15809.7|15807.7|15810.2|15808.2|15812.8|15810.8|15809.7|15807.7|31
1641433760000|2022-01-06 01:49:20|15810.3|15808.3|15810.3|15808.3|15811.2|15809.2|15809.3|15807.3|3
1641433770000|2022-01-06 01:49:30|15810.5|15808.5|15810.6|15808.6|15811|15809|15809.7|15807.7|7
1641433780000|2022-01-06 01:49:40|15810.8|15808.8|15810.3|15808.3|15811.1|15809.1|15810.3|15808.3|3
1641433790000|2022-01-06 01:49:50|15810.2|15808.2|15808.1|15806.1|15810.2|15808.2|15807.7|15805.7|8
1641433800000|2022-01-06 01:50:00|15808|15806|15808.5|15806.5|15809.1|15807.1|15808|15806|6
1641433810000|2022-01-06 01:50:10|15808.6|15806.6|15809.2|15807.2|15809.7|15807.7|15808|15806|14
1641433820000|2022-01-06 01:50:20|15809.1|15807.1|15812|15810|15812.1|15810.1|15808.3|15806.3|18
1641433830000|2022-01-06 01:50:30|15812.1|15810.1|15815.3|15813.3|15816.8|15814.8|15812.1|15810.1|42
1641433840000|2022-01-06 01:50:40|15815.2|15813.2|15815.3|15813.3|15816|15814|15814.8|15812.8|13
1641433850000|2022-01-06 01:50:50|15815.2|15813.2|15813.6|15811.6|15815.2|15813.2|15813.6|15811.6|13
1641433860000|2022-01-06 01:51:00|15813.5|15811.5|15810.1|15808.1|15813.5|15811.5|15809.8|15807.8|15
1641433870000|2022-01-06 01:51:10|15810.3|15808.3|15810|15808|15810.8|15808.8|15809.1|15807.1|13
1641433880000|2022-01-06 01:51:20|15810.1|15808.1|15810|15808|15810.2|15808.2|15809.1|15807.1|6
1641433890000|2022-01-06 01:51:30|15810.3|15808.3|15809.5|15807.5|15810.3|15808.3|15808.8|15806.8|5
1641433900000|2022-01-06 01:51:40|15809.3|15807.3|15809.7|15807.7|15811|15809|15809.1|15807.1|14
1641433910000|2022-01-06 01:51:50|15809.6|15807.6|15810.7|15808.7|15810.8|15808.8|15809.1|15807.1|6
1641433920000|2022-01-06 01:52:00|15810.8|15808.8|15810.6|15808.6|15811.2|15809.2|15809.8|15807.8|37
1641433930000|2022-01-06 01:52:10|15810.7|15808.7|15810.8|15808.8|15811.3|15809.3|15809.6|15807.6|9
1641433940000|2022-01-06 01:52:20|15810.7|15808.7|15811.2|15809.2|15811.3|15809.3|15810.3|15808.3|5
1641433950000|2022-01-06 01:52:30|15811.3|15809.3|15815.8|15813.8|15815.8|15813.8|15811.3|15809.3|20
1641433960000|2022-01-06 01:52:40|15816|15814|15817.7|15815.7|15818.1|15816.1|15814.8|15812.8|38
1641433970000|2022-01-06 01:52:50|15817.6|15815.6|15816|15814|15818|15816|15815.1|15813.1|22
1641433980000|2022-01-06 01:53:00|15816.3|15814.3|15816.1|15814.1|15817.8|15815.8|15815.8|15813.8|21
1641433990000|2022-01-06 01:53:10|15816.2|15814.2|15815|15813|15816.5|15814.5|15815|15813|8
1641434000000|2022-01-06 01:53:20|15814.8|15812.8|15815.7|15813.7|15815.8|15813.8|15814|15812|11
1641434010000|2022-01-06 01:53:30|15815.8|15813.8|15815|15813|15815.8|15813.8|15814.2|15812.2|11
1641434020000|2022-01-06 01:53:40|15815.1|15813.1|15814.6|15812.6|15815.7|15813.7|15814.1|15812.1|13
1641434030000|2022-01-06 01:53:50|15814.5|15812.5|15815.1|15813.1|15815.1|15813.1|15814|15812|3
1641434040000|2022-01-06 01:54:00|15815|15813|15812.3|15810.3|15815|15813|15812.2|15810.2|9
1641434050000|2022-01-06 01:54:10|15812.2|15810.2|15812.7|15810.7|15812.7|15810.7|15811.5|15809.5|16
1641434060000|2022-01-06 01:54:20|15812.6|15810.6|15812.2|15810.2|15812.6|15810.6|15811.7|15809.7|4
1641434070000|2022-01-06 01:54:30|15812.3|15810.3|15812.8|15810.8|15813.6|15811.6|15812.2|15810.2|4
1641434080000|2022-01-06 01:54:40|15812.7|15810.7|15815|15813|15815|15813|15812.6|15810.6|13
1641434090000|2022-01-06 01:54:50|15815.5|15813.5|15813.5|15811.5|15815.5|15813.5|15813.2|15811.2|7
1641434100000|2022-01-06 01:55:00|15813.3|15811.3|15812.5|15810.5|15814|15812|15812.3|15810.3|21
1641434110000|2022-01-06 01:55:10|15813.1|15811.1|15813.2|15811.2|15814.2|15812.2|15812.8|15810.8|6
1641434120000|2022-01-06 01:55:20|15813|15811|15812.3|15810.3|15813|15811|15810.2|15808.2|17
1641434130000|2022-01-06 01:55:30|15812.5|15810.5|15809.7|15807.7|15813.1|15811.1|15809.5|15807.5|13
1641434140000|2022-01-06 01:55:40|15809.6|15807.6|15811|15809|15811.6|15809.6|15809.5|15807.5|8
1641434150000|2022-01-06 01:55:50|15811.1|15809.1|15810|15808|15811.2|15809.2|15809.8|15807.8|17
1641434160000|2022-01-06 01:56:00|15810.1|15808.1|15811.1|15809.1|15811.6|15809.6|15810.1|15808.1|7
1641434170000|2022-01-06 01:56:10|15811|15809|15812.6|15810.6|15812.7|15810.7|15811|15809|6
1641434180000|2022-01-06 01:56:20|15812.7|15810.7|15812.5|15810.5|15813.3|15811.3|15811.6|15809.6|6
1641434190000|2022-01-06 01:56:30|15812.3|15810.3|15812.2|15810.2|15812.5|15810.5|15812.1|15810.1|2
1641434200000|2022-01-06 01:56:40|15812.3|15810.3|15813.3|15811.3|15813.3|15811.3|15812.3|15810.3|3
1641434210000|2022-01-06 01:56:50|15813.5|15811.5|15811|15809|15813.5|15811.5|15811|15809|9
1641434220000|2022-01-06 01:57:00|15811.1|15809.1|15810.2|15808.2|15811.1|15809.1|15810.2|15808.2|13
1641434230000|2022-01-06 01:57:10|15810.3|15808.3|15809.7|15807.7|15811.3|15809.3|15809.7|15807.7|32
1641434240000|2022-01-06 01:57:20|15809.8|15807.8|15810.1|15808.1|15810.1|15808.1|15807.7|15805.7|20
1641434250000|2022-01-06 01:57:30|15811.1|15809.1|15809.3|15807.3|15811.2|15809.2|15809.2|15807.2|3
1641434260000|2022-01-06 01:57:40|15809.2|15807.2|15809.1|15807.1|15809.5|15807.5|15808.5|15806.5|8
1641434270000|2022-01-06 01:57:50|15809.5|15807.5|15811.1|15809.1|15811.1|15809.1|15809|15807|6
1641434280000|2022-01-06 01:58:00|15810.8|15808.8|15808.6|15806.6|15810.8|15808.8|15808.6|15806.6|15
1641434290000|2022-01-06 01:58:10|15808.7|15806.7|15808|15806|15808.8|15806.8|15807.8|15805.8|27
1641434300000|2022-01-06 01:58:20|15808.5|15806.5|15808.6|15806.6|15809.6|15807.6|15808.2|15806.2|7
1641434310000|2022-01-06 01:58:30|15808.1|15806.1|15806.7|15804.7|15808.2|15806.2|15806.7|15804.7|8
1641434320000|2022-01-06 01:58:40|15806.8|15804.8|15805.8|15803.8|15807.1|15805.1|15805.5|15803.5|29
1641434330000|2022-01-06 01:58:50|15806|15804|15806.8|15804.8|15807.1|15805.1|15804.6|15802.6|11
1641434340000|2022-01-06 01:59:00|15806.7|15804.7|15804.5|15802.5|15806.8|15804.8|15804.2|15802.2|21
1641434350000|2022-01-06 01:59:10|15804.3|15802.3|15805.1|15803.1|15805.1|15803.1|15802.3|15800.3|32
1641434360000|2022-01-06 01:59:20|15805|15803|15804.8|15802.8|15805|15803|15804.3|15802.3|4
1641434370000|2022-01-06 01:59:30|15804.6|15802.6|15804.3|15802.3|15804.7|15802.7|15803.3|15801.3|5
1641434380000|2022-01-06 01:59:40|15804.1|15802.1|15807.5|15805.5|15807.6|15805.6|15804.1|15802.1|11
1641434390000|2022-01-06 01:59:50|15807.7|15805.7|15808.3|15806.3|15808.8|15806.8|15807.1|15805.1|28
1641434400000|2022-01-06 02:00:00|15808.5|15806.5|15807.5|15805.5|15810|15808|15806.7|15804.7|39
1641434410000|2022-01-06 02:00:10|15807.3|15805.3|15798.1|15796.1|15807.3|15805.3|15797.2|15795.2|117
1641434420000|2022-01-06 02:00:20|15798|15796|15797.2|15795.2|15798.8|15796.8|15797|15795|43
1641434430000|2022-01-06 02:00:30|15797.7|15795.7|15794.5|15792.5|15798.5|15796.5|15793.5|15791.5|108
1641434440000|2022-01-06 02:00:40|15794.3|15792.3|15796|15794|15796.3|15794.3|15791.1|15789.1|70
1641434450000|2022-01-06 02:00:50|15795.8|15793.8|15796.6|15794.6|15797.2|15795.2|15794.2|15792.2|28
1641434460000|2022-01-06 02:01:00|15796.7|15794.7|15797.1|15795.1|15798.8|15796.8|15796.5|15794.5|31
1641434470000|2022-01-06 02:01:10|15797|15795|15798.5|15796.5|15798.6|15796.6|15796.6|15794.6|27
1641434480000|2022-01-06 02:01:20|15799|15797|15800.3|15798.3|15800.5|15798.5|15797.2|15795.2|35
1641434490000|2022-01-06 02:01:30|15800.5|15798.5|15803.8|15801.8|15803.8|15801.8|15800.1|15798.1|24
1641434500000|2022-01-06 02:01:40|15803.7|15801.7|15804.1|15802.1|15804.2|15802.2|15802.3|15800.3|25
1641434510000|2022-01-06 02:01:50|15804|15802|15804.3|15802.3|15804.5|15802.5|15803.3|15801.3|28
1641434520000|2022-01-06 02:02:00|15804.7|15802.7|15803.5|15801.5|15806|15804|15803.2|15801.2|40
1641434530000|2022-01-06 02:02:10|15803.2|15801.2|15803.2|15801.2|15803.3|15801.3|15800.7|15798.7|34
1641434540000|2022-01-06 02:02:20|15802.8|15800.8|15803.8|15801.8|15804.1|15802.1|15802|15800|11
1641434550000|2022-01-06 02:02:30|15803|15801|15803.7|15801.7|15803.8|15801.8|15802.5|15800.5|25
1641434560000|2022-01-06 02:02:40|15803.5|15801.5|15801.1|15799.1|15803.7|15801.7|15801.1|15799.1|17
1641434570000|2022-01-06 02:02:50|15801.2|15799.2|15801.8|15799.8|15802.3|15800.3|15801.2|15799.2|12
1641434580000|2022-01-06 02:03:00|15801.6|15799.6|15801.1|15799.1|15802.8|15800.8|15801.1|15799.1|19
1641434590000|2022-01-06 02:03:10|15801.2|15799.2|15804|15802|15804|15802|15801.2|15799.2|12
1641434600000|2022-01-06 02:03:20|15803.8|15801.8|15804.6|15802.6|15804.7|15802.7|15803.2|15801.2|8
1641434610000|2022-01-06 02:03:30|15804.7|15802.7|15805.6|15803.6|15805.6|15803.6|15804.6|15802.6|10
1641434620000|2022-01-06 02:03:40|15805.5|15803.5|15804.5|15802.5|15805.6|15803.6|15804.3|15802.3|19
1641434630000|2022-01-06 02:03:50|15804.3|15802.3|15806.8|15804.8|15807.3|15805.3|15804.3|15802.3|15
1641434640000|2022-01-06 02:04:00|15807|15805|15806.6|15804.6|15807|15805|15805.2|15803.2|19
1641434650000|2022-01-06 02:04:10|15806.3|15804.3|15804.5|15802.5|15806.6|15804.6|15804.5|15802.5|27
1641434660000|2022-01-06 02:04:20|15804.3|15802.3|15804.3|15802.3|15804.5|15802.5|15802.3|15800.3|27
1641434670000|2022-01-06 02:04:30|15804.5|15802.5|15801.6|15799.6|15804.6|15802.6|15801.5|15799.5|26
1641434680000|2022-01-06 02:04:40|15801.3|15799.3|15802.8|15800.8|15803.5|15801.5|15801.3|15799.3|28
1641434690000|2022-01-06 02:04:50|15802.1|15800.1|15803.8|15801.8|15803.8|15801.8|15801.8|15799.8|19
1641434700000|2022-01-06 02:05:00|15803.7|15801.7|15802.3|15800.3|15803.7|15801.7|15802|15800|8
1641434710000|2022-01-06 02:05:10|15802.5|15800.5|15804.2|15802.2|15804.2|15802.2|15802|15800|11
1641434720000|2022-01-06 02:05:20|15804.3|15802.3|15802.6|15800.6|15804.5|15802.5|15802.6|15800.6|5
1641434730000|2022-01-06 02:05:30|15802.7|15800.7|15802.6|15800.6|15804|15802|15802.5|15800.5|2
1641434740000|2022-01-06 02:05:40|15802.3|15800.3|15803.5|15801.5|15804.5|15802.5|15802.2|15800.2|14
1641434750000|2022-01-06 02:05:50|15803.3|15801.3|15804.6|15802.6|15805.7|15803.7|15803.2|15801.2|74
1641434760000|2022-01-06 02:06:00|15804.5|15802.5|15801.3|15799.3|15804.5|15802.5|15800.2|15798.2|48
1641434770000|2022-01-06 02:06:10|15801.2|15799.2|15799|15797|15801.5|15799.5|15798.2|15796.2|26
1641434780000|2022-01-06 02:06:20|15799.3|15797.3|15798.6|15796.6|15799.5|15797.5|15796.8|15794.8|36
1641434790000|2022-01-06 02:06:30|15798.7|15796.7|15798.1|15796.1|15799|15797|15796.6|15794.6|52
1641434800000|2022-01-06 02:06:40|15798.2|15796.2|15796.8|15794.8|15798.3|15796.3|15795|15793|23
1641434810000|2022-01-06 02:06:50|15796.7|15794.7|15798.5|15796.5|15798.8|15796.8|15796.5|15794.5|17
1641434820000|2022-01-06 02:07:00|15798.3|15796.3|15797.3|15795.3|15798.6|15796.6|15797.3|15795.3|8
1641434830000|2022-01-06 02:07:10|15797.2|15795.2|15797.1|15795.1|15798.8|15796.8|15797|15795|18
1641434840000|2022-01-06 02:07:20|15797.2|15795.2|15798.1|15796.1|15798.8|15796.8|15797.2|15795.2|32
1641434850000|2022-01-06 02:07:30|15798.6|15796.6|15801.2|15799.2|15802.3|15800.3|15798.6|15796.6|43
1641434860000|2022-01-06 02:07:40|15801.3|15799.3|15803.6|15801.6|15804.6|15802.6|15801.3|15799.3|55
1641434870000|2022-01-06 02:07:50|15802.6|15800.6|15802.7|15800.7|15803.1|15801.1|15802.2|15800.2|8
1641434880000|2022-01-06 02:08:00|15802.8|15800.8|15800.8|15798.8|15803|15801|15800.3|15798.3|18
1641434890000|2022-01-06 02:08:10|15801|15799|15800.5|15798.5|15801.6|15799.6|15800|15798|15
1641434900000|2022-01-06 02:08:20|15800.3|15798.3|15799.1|15797.1|15800.8|15798.8|15798.7|15796.7|28
1641434910000|2022-01-06 02:08:30|15798.6|15796.6|15800.2|15798.2|15800.7|15798.7|15798.3|15796.3|8
1641434920000|2022-01-06 02:08:40|15800.6|15798.6|15800.3|15798.3|15800.8|15798.8|15799.5|15797.5|9
1641434930000|2022-01-06 02:08:50|15800.2|15798.2|15799.5|15797.5|15800.2|15798.2|15799.5|15797.5|1
1641434940000|2022-01-06 02:09:00|15799|15797|15796.2|15794.2|15799.5|15797.5|15796.2|15794.2|20
1641434950000|2022-01-06 02:09:10|15796.1|15794.1|15797.5|15795.5|15797.8|15795.8|15796.1|15794.1|14
1641434960000|2022-01-06 02:09:20|15797.6|15795.6|15797.1|15795.1|15798.3|15796.3|15796.7|15794.7|36
1641434970000|2022-01-06 02:09:30|15797|15795|15795|15793|15797.1|15795.1|15794.7|15792.7|75
1641434980000|2022-01-06 02:09:40|15794.7|15792.7|15794.7|15792.7|15795.1|15793.1|15794.3|15792.3|32
1641434990000|2022-01-06 02:09:50|15795.2|15793.2|15796.1|15794.1|15796.1|15794.1|15794.7|15792.7|17
1641435000000|2022-01-06 02:10:00|15796|15794|15796.6|15794.6|15796.8|15794.8|15794.5|15792.5|33
1641435010000|2022-01-06 02:10:10|15796.5|15794.5|15796.7|15794.7|15797|15795|15795|15793|25
1641435020000|2022-01-06 02:10:20|15796.6|15794.6|15796.5|15794.5|15797.1|15795.1|15795.5|15793.5|6
1641435030000|2022-01-06 02:10:30|15796.3|15794.3|15797|15795|15797|15795|15795.7|15793.7|8
1641435040000|2022-01-06 02:10:40|15796.8|15794.8|15795.1|15793.1|15796.8|15794.8|15795.1|15793.1|13
1641435050000|2022-01-06 02:10:50|15795.2|15793.2|15795.3|15793.3|15796.1|15794.1|15795|15793|16
1641435060000|2022-01-06 02:11:00|15795.5|15793.5|15795.7|15793.7|15796.8|15794.8|15795.5|15793.5|7
1641435070000|2022-01-06 02:11:10|15795.8|15793.8|15797|15795|15797.1|15795.1|15795.8|15793.8|1
1641435080000|2022-01-06 02:11:20|15797.1|15795.1|15796.6|15794.6|15797.1|15795.1|15794.8|15792.8|3
1641435090000|2022-01-06 02:11:30|15796.5|15794.5|15795.7|15793.7|15796.5|15794.5|15794.8|15792.8|9
1641435100000|2022-01-06 02:11:40|15795.6|15793.6|15796|15794|15796.6|15794.6|15795.2|15793.2|24
1641435110000|2022-01-06 02:11:50|15796.2|15794.2|15795.6|15793.6|15796.2|15794.2|15795.6|15793.6|4
1641435120000|2022-01-06 02:12:00|15795.7|15793.7|15795.8|15793.8|15796.3|15794.3|15795.7|15793.7|4
1641435130000|2022-01-06 02:12:10|15795.6|15793.6|15796.1|15794.1|15796.1|15794.1|15794.3|15792.3|13
1641435140000|2022-01-06 02:12:20|15796.2|15794.2|15798.8|15796.8|15799.1|15797.1|15796.2|15794.2|19
1641435150000|2022-01-06 02:12:30|15799|15797|15799.1|15797.1|15799.1|15797.1|15798.1|15796.1|16
1641435160000|2022-01-06 02:12:40|15799|15797|15799.1|15797.1|15799.5|15797.5|15798.6|15796.6|3
1641435170000|2022-01-06 02:12:50|15798.8|15796.8|15798.1|15796.1|15798.8|15796.8|15797.2|15795.2|15
1641435180000|2022-01-06 02:13:00|15798|15796|15797.6|15795.6|15798|15796|15796.5|15794.5|7
1641435190000|2022-01-06 02:13:10|15797.7|15795.7|15799.5|15797.5|15799.6|15797.6|15797.7|15795.7|7
1641435200000|2022-01-06 02:13:20|15799.6|15797.6|15801.1|15799.1|15801.1|15799.1|15799.6|15797.6|13
1641435210000|2022-01-06 02:13:30|15801.2|15799.2|15802.7|15800.7|15802.8|15800.8|15801|15799|14
1641435220000|2022-01-06 02:13:40|15802.8|15800.8|15804.7|15802.7|15804.8|15802.8|15802.8|15800.8|11
1641435230000|2022-01-06 02:13:50|15804.8|15802.8|15804.5|15802.5|15805|15803|15804|15802|6
1641435240000|2022-01-06 02:14:00|15804.2|15802.2|15804.3|15802.3|15804.6|15802.6|15803.1|15801.1|18
1641435250000|2022-01-06 02:14:10|15804.5|15802.5|15806.3|15804.3|15807.1|15805.1|15804.5|15802.5|46
1641435260000|2022-01-06 02:14:20|15806.6|15804.6|15806.8|15804.8|15807.3|15805.3|15806.5|15804.5|20
1641435270000|2022-01-06 02:14:30|15807|15805|15806.5|15804.5|15807.3|15805.3|15806.3|15804.3|8
1641435280000|2022-01-06 02:14:40|15806.6|15804.6|15803|15801|15806.6|15804.6|15802.5|15800.5|28
1641435290000|2022-01-06 02:14:50|15802.8|15800.8|15801.1|15799.1|15803|15801|15800.5|15798.5|16
1641435300000|2022-01-06 02:15:00|15801|15799|15795|15793|15801|15799|15795|15793|40
1641435310000|2022-01-06 02:15:10|15794.7|15792.7|15793.8|15791.8|15795.2|15793.2|15793.5|15791.5|44
1641435320000|2022-01-06 02:15:20|15793.7|15791.7|15793.7|15791.7|15795.2|15793.2|15793.7|15791.7|11
1641435330000|2022-01-06 02:15:30|15793.8|15791.8|15793.8|15791.8|15794.7|15792.7|15792|15790|26
1641435340000|2022-01-06 02:15:40|15793.5|15791.5|15786|15784|15793.8|15791.8|15785.8|15783.8|115
1641435350000|2022-01-06 02:15:50|15785.8|15783.8|15786.7|15784.7|15787.6|15785.6|15783.3|15781.3|93
1641435360000|2022-01-06 02:16:00|15787|15785|15782.6|15780.6|15787|15785|15780|15778|93
1641435370000|2022-01-06 02:16:10|15782.8|15780.8|15787.3|15785.3|15787.5|15785.5|15782.7|15780.7|69
1641435380000|2022-01-06 02:16:20|15787.2|15785.2|15787.6|15785.6|15789|15787|15786.7|15784.7|31
1641435390000|2022-01-06 02:16:30|15787.5|15785.5|15788.7|15786.7|15789|15787|15787|15785|25
1641435400000|2022-01-06 02:16:40|15789|15787|15788.8|15786.8|15790.1|15788.1|15787.1|15785.1|63
1641435410000|2022-01-06 02:16:50|15788.7|15786.7|15788.2|15786.2|15789.8|15787.8|15788.1|15786.1|14
1641435420000|2022-01-06 02:17:00|15787.8|15785.8|15790.8|15788.8|15792|15790|15787.8|15785.8|23
1641435430000|2022-01-06 02:17:10|15791|15789|15790.8|15788.8|15791.7|15789.7|15790.7|15788.7|17
1641435440000|2022-01-06 02:17:20|15790.3|15788.3|15789.3|15787.3|15791|15789|15789.1|15787.1|18
1641435450000|2022-01-06 02:17:30|15789.7|15787.7|15792.3|15790.3|15792.6|15790.6|15789.3|15787.3|42
1641435460000|2022-01-06 02:17:40|15792.5|15790.5|15793.1|15791.1|15794.2|15792.2|15792.3|15790.3|35
1641435470000|2022-01-06 02:17:50|15792.2|15790.2|15793.6|15791.6|15793.8|15791.8|15791.3|15789.3|19
1641435480000|2022-01-06 02:18:00|15793.5|15791.5|15790.3|15788.3|15793.5|15791.5|15790.3|15788.3|13
1641435490000|2022-01-06 02:18:10|15791|15789|15793.6|15791.6|15794.2|15792.2|15790.6|15788.6|24
1641435500000|2022-01-06 02:18:20|15793.7|15791.7|15797.3|15795.3|15798.8|15796.8|15793.6|15791.6|51
1641435510000|2022-01-06 02:18:30|15797.5|15795.5|15798.2|15796.2|15798.3|15796.3|15797|15795|13
1641435520000|2022-01-06 02:18:40|15797.8|15795.8|15794.8|15792.8|15797.8|15795.8|15794.8|15792.8|8
1641435530000|2022-01-06 02:18:50|15795.1|15793.1|15794.3|15792.3|15795.1|15793.1|15793.8|15791.8|9
1641435540000|2022-01-06 02:19:00|15795.6|15793.6|15796.2|15794.2|15796.7|15794.7|15795.2|15793.2|30
1641435550000|2022-01-06 02:19:10|15796.3|15794.3|15796.3|15794.3|15800|15798|15796.3|15794.3|32
1641435560000|2022-01-06 02:19:20|15796.1|15794.1|15796.7|15794.7|15797|15795|15795.8|15793.8|7
1641435570000|2022-01-06 02:19:30|15796.6|15794.6|15797.6|15795.6|15798|15796|15796.6|15794.6|7
1641435580000|2022-01-06 02:19:40|15797.7|15795.7|15797.5|15795.5|15797.8|15795.8|15797.2|15795.2|1
1641435590000|2022-01-06 02:19:50|15797.7|15795.7|15796.1|15794.1|15797.8|15795.8|15794.6|15792.6|15
1641435600000|2022-01-06 02:20:00|15797|15795|15797.3|15795.3|15797.3|15795.3|15795.2|15793.2|24
1641435610000|2022-01-06 02:20:10|15797.5|15795.5|15795.8|15793.8|15798.3|15796.3|15795.3|15793.3|19
1641435620000|2022-01-06 02:20:20|15795.7|15793.7|15795.8|15793.8|15797.3|15795.3|15795.3|15793.3|11
1641435630000|2022-01-06 02:20:30|15795.7|15793.7|15793|15791|15795.7|15793.7|15792.2|15790.2|23
1641435640000|2022-01-06 02:20:40|15792.8|15790.8|15792.6|15790.6|15793.1|15791.1|15792|15790|8
1641435650000|2022-01-06 02:20:50|15792.7|15790.7|15792.1|15790.1|15792.7|15790.7|15791.3|15789.3|14
1641435660000|2022-01-06 02:21:00|15792.5|15790.5|15791.7|15789.7|15792.6|15790.6|15791.3|15789.3|24
1641435670000|2022-01-06 02:21:10|15791.5|15789.5|15789.3|15787.3|15792|15790|15789|15787|23
1641435680000|2022-01-06 02:21:20|15789.5|15787.5|15794.5|15792.5|15794.5|15792.5|15789.5|15787.5|17
1641435690000|2022-01-06 02:21:30|15792.5|15790.5|15793.7|15791.7|15794.2|15792.2|15792.5|15790.5|5
1641435700000|2022-01-06 02:21:40|15794.1|15792.1|15793|15791|15794.2|15792.2|15793|15791|3
1641435710000|2022-01-06 02:21:50|15792.5|15790.5|15794.6|15792.6|15794.8|15792.8|15792.5|15790.5|10
1641435720000|2022-01-06 02:22:00|15794.5|15792.5|15793.2|15791.2|15794.6|15792.6|15792.5|15790.5|16
1641435730000|2022-01-06 02:22:10|15793.1|15791.1|15793.1|15791.1|15793.3|15791.3|15792.7|15790.7|2
1641435740000|2022-01-06 02:22:20|15793.2|15791.2|15794.2|15792.2|15794.2|15792.2|15792.8|15790.8|5
1641435750000|2022-01-06 02:22:30|15794.5|15792.5|15792.3|15790.3|15794.5|15792.5|15792.3|15790.3|17
1641435760000|2022-01-06 02:22:40|15792.2|15790.2|15789|15787|15792.2|15790.2|15787.6|15785.6|30
1641435770000|2022-01-06 02:22:50|15788.8|15786.8|15788.6|15786.6|15789|15787|15787.6|15785.6|18
1641435780000|2022-01-06 02:23:00|15788.7|15786.7|15788.6|15786.6|15789.6|15787.6|15788.2|15786.2|22
1641435790000|2022-01-06 02:23:10|15788.7|15786.7|15790.5|15788.5|15790.5|15788.5|15788.5|15786.5|17
1641435800000|2022-01-06 02:23:20|15790.7|15788.7|15789.6|15787.6|15790.7|15788.7|15788.6|15786.6|8
1641435810000|2022-01-06 02:23:30|15789.5|15787.5|15790|15788|15790.3|15788.3|15788.8|15786.8|4
1641435820000|2022-01-06 02:23:40|15790.1|15788.1|15788.8|15786.8|15790.3|15788.3|15788.7|15786.7|1
1641435830000|2022-01-06 02:23:50|15789|15787|15787.2|15785.2|15789|15787|15787.2|15785.2|18
1641435840000|2022-01-06 02:24:00|15787.6|15785.6|15786.5|15784.5|15787.8|15785.8|15786|15784|29
1641435850000|2022-01-06 02:24:10|15786.3|15784.3|15786.8|15784.8|15787.1|15785.1|15786|15784|26
1641435860000|2022-01-06 02:24:20|15786.7|15784.7|15788.8|15786.8|15788.8|15786.8|15786.2|15784.2|6
1641435870000|2022-01-06 02:24:30|15788.7|15786.7|15791.5|15789.5|15791.5|15789.5|15787.1|15785.1|12
1641435880000|2022-01-06 02:24:40|15791.3|15789.3|15791.1|15789.1|15793.1|15791.1|15790.7|15788.7|30
1641435890000|2022-01-06 02:24:50|15791|15789|15791.2|15789.2|15791.7|15789.7|15790.7|15788.7|4
1641435900000|2022-01-06 02:25:00|15791.1|15789.1|15790.5|15788.5|15791.1|15789.1|15790.2|15788.2|4
1641435910000|2022-01-06 02:25:10|15790.3|15788.3|15790.6|15788.6|15791.6|15789.6|15790.2|15788.2|6
1641435920000|2022-01-06 02:25:20|15790.2|15788.2|15784.8|15782.8|15790.2|15788.2|15783.5|15781.5|69
1641435930000|2022-01-06 02:25:30|15784.6|15782.6|15783.8|15781.8|15785.1|15783.1|15783.2|15781.2|16
1641435940000|2022-01-06 02:25:40|15784|15782|15784|15782|15784.8|15782.8|15783.2|15781.2|9
1641435950000|2022-01-06 02:25:50|15784.1|15782.1|15783.8|15781.8|15784.2|15782.2|15783.3|15781.3|3
1641435960000|2022-01-06 02:26:00|15783.7|15781.7|15783.2|15781.2|15784.2|15782.2|15783.1|15781.1|8
1641435970000|2022-01-06 02:26:10|15782.7|15780.7|15781.3|15779.3|15784.8|15782.8|15781.1|15779.1|63
1641435980000|2022-01-06 02:26:20|15781.2|15779.2|15780.5|15778.5|15781.2|15779.2|15779.1|15777.1|58
1641435990000|2022-01-06 02:26:30|15781.2|15779.2|15779.2|15777.2|15781.5|15779.5|15779.2|15777.2|23
1641436000000|2022-01-06 02:26:40|15778.7|15776.7|15779|15777|15780.8|15778.8|15778.6|15776.6|26
1641436010000|2022-01-06 02:26:50|15779.1|15777.1|15781.5|15779.5|15782.2|15780.2|15778.7|15776.7|42
1641436020000|2022-01-06 02:27:00|15781.6|15779.6|15779.8|15777.8|15782.1|15780.1|15777.1|15775.1|66
1641436030000|2022-01-06 02:27:10|15779.7|15777.7|15779.8|15777.8|15780|15778|15778.8|15776.8|18
1641436040000|2022-01-06 02:27:20|15779.7|15777.7|15779.8|15777.8|15782|15780|15779.2|15777.2|30
1641436050000|2022-01-06 02:27:30|15780|15778|15776.5|15774.5|15780|15778|15776.5|15774.5|41
1641436060000|2022-01-06 02:27:40|15776.3|15774.3|15774.7|15772.7|15776.3|15774.3|15774.7|15772.7|52
1641436070000|2022-01-06 02:27:50|15774.8|15772.8|15773.6|15771.6|15775.2|15773.2|15772.7|15770.7|38
1641436080000|2022-01-06 02:28:00|15773.7|15771.7|15777.6|15775.6|15777.6|15775.6|15773.7|15771.7|42
1641436090000|2022-01-06 02:28:10|15777.7|15775.7|15778.6|15776.6|15779.5|15777.5|15776.7|15774.7|38
1641436100000|2022-01-06 02:28:20|15778.7|15776.7|15780.3|15778.3|15780.6|15778.6|15778.7|15776.7|24
1641436110000|2022-01-06 02:28:30|15780.1|15778.1|15780.2|15778.2|15780.3|15778.3|15779.5|15777.5|7
1641436120000|2022-01-06 02:28:40|15780.3|15778.3|15781|15779|15781.3|15779.3|15780.3|15778.3|19
1641436130000|2022-01-06 02:28:50|15780.8|15778.8|15780.5|15778.5|15781.5|15779.5|15780.3|15778.3|6
1641436140000|2022-01-06 02:29:00|15780.3|15778.3|15780.8|15778.8|15780.8|15778.8|15777.7|15775.7|31
1641436150000|2022-01-06 02:29:10|15780.7|15778.7|15779.8|15777.8|15781.3|15779.3|15779.8|15777.8|11
1641436160000|2022-01-06 02:29:20|15780|15778|15777.3|15775.3|15780.1|15778.1|15777.2|15775.2|7
1641436170000|2022-01-06 02:29:30|15777.2|15775.2|15779.6|15777.6|15779.6|15777.6|15777.2|15775.2|8
1641436180000|2022-01-06 02:29:40|15779.5|15777.5|15777.6|15775.6|15779.6|15777.6|15777.6|15775.6|18
1641436190000|2022-01-06 02:29:50|15777.7|15775.7|15775.3|15773.3|15777.8|15775.8|15774.7|15772.7|43
1641436200000|2022-01-06 02:30:00|15775.5|15773.5|15776.8|15774.8|15777.8|15775.8|15772.6|15770.6|83
1641436210000|2022-01-06 02:30:10|15776.7|15774.7|15775.3|15773.3|15776.7|15774.7|15773.5|15771.5|10
1641436220000|2022-01-06 02:30:20|15775.5|15773.5|15777.2|15775.2|15777.2|15775.2|15775.5|15773.5|9
1641436230000|2022-01-06 02:30:30|15777.5|15775.5|15781|15779|15781.8|15779.8|15776.6|15774.6|229
1641436240000|2022-01-06 02:30:40|15781.1|15779.1|15785|15783|15785.3|15783.3|15779.8|15777.8|51
1641436250000|2022-01-06 02:30:50|15785.2|15783.2|15787|15785|15788.1|15786.1|15785|15783|52
1641436260000|2022-01-06 02:31:00|15786.6|15784.6|15787.8|15785.8|15787.8|15785.8|15785.1|15783.1|25
1641436270000|2022-01-06 02:31:10|15787.7|15785.7|15789.2|15787.2|15790.3|15788.3|15787.2|15785.2|46
1641436280000|2022-01-06 02:31:20|15789.3|15787.3|15788|15786|15789.3|15787.3|15786.8|15784.8|45
1641436290000|2022-01-06 02:31:30|15787.8|15785.8|15784.3|15782.3|15788.5|15786.5|15784.3|15782.3|15
1641436300000|2022-01-06 02:31:40|15784.5|15782.5|15784.3|15782.3|15785.1|15783.1|15783.7|15781.7|36
1641436310000|2022-01-06 02:31:50|15784.1|15782.1|15782.2|15780.2|15784.7|15782.7|15782.2|15780.2|19
1641436320000|2022-01-06 02:32:00|15782.3|15780.3|15778.1|15776.1|15783.7|15781.7|15775.2|15773.2|147
1641436330000|2022-01-06 02:32:10|15778.2|15776.2|15776|15774|15779|15777|15776|15774|38
1641436340000|2022-01-06 02:32:20|15776.2|15774.2|15778.2|15776.2|15778.2|15776.2|15775.2|15773.2|44
1641436350000|2022-01-06 02:32:30|15778.3|15776.3|15778.1|15776.1|15780|15778|15777.8|15775.8|19
1641436360000|2022-01-06 02:32:40|15778.8|15776.8|15778.1|15776.1|15779|15777|15777.3|15775.3|16
1641436370000|2022-01-06 02:32:50|15778|15776|15781.6|15779.6|15781.7|15779.7|15778|15776|30
1641436380000|2022-01-06 02:33:00|15781.5|15779.5|15784.8|15782.8|15785|15783|15781.5|15779.5|71
1641436390000|2022-01-06 02:33:10|15785.2|15783.2|15785.6|15783.6|15786.3|15784.3|15784.7|15782.7|27
1641436400000|2022-01-06 02:33:20|15785.2|15783.2|15786.3|15784.3|15786.3|15784.3|15785|15783|6
1641436410000|2022-01-06 02:33:30|15786.5|15784.5|15788.6|15786.6|15788.7|15786.7|15786.5|15784.5|48
1641436420000|2022-01-06 02:33:40|15788.3|15786.3|15789.1|15787.1|15789.7|15787.7|15788|15786|17
1641436430000|2022-01-06 02:33:50|15789|15787|15788.5|15786.5|15789.5|15787.5|15788.2|15786.2|4
1641436440000|2022-01-06 02:34:00|15788.3|15786.3|15789.8|15787.8|15789.8|15787.8|15788.3|15786.3|12
1641436450000|2022-01-06 02:34:10|15789.7|15787.7|15789|15787|15789.8|15787.8|15787.8|15785.8|23
1641436460000|2022-01-06 02:34:20|15788.8|15786.8|15789.1|15787.1|15789.5|15787.5|15788.1|15786.1|8
1641436470000|2022-01-06 02:34:30|15789|15787|15790|15788|15791.2|15789.2|15788.8|15786.8|18
1641436480000|2022-01-06 02:34:40|15790.1|15788.1|15790.8|15788.8|15791.6|15789.6|15790.1|15788.1|19
1641436490000|2022-01-06 02:34:50|15790.6|15788.6|15791.6|15789.6|15791.8|15789.8|15790.3|15788.3|49
1641436500000|2022-01-06 02:35:00|15791.8|15789.8|15790.5|15788.5|15791.8|15789.8|15788.7|15786.7|44
1641436510000|2022-01-06 02:35:10|15790.6|15788.6|15790.3|15788.3|15790.6|15788.6|15789.8|15787.8|3
1641436520000|2022-01-06 02:35:20|15790.2|15788.2|15790.1|15788.1|15790.2|15788.2|15789|15787|8
1641436530000|2022-01-06 02:35:30|15790.2|15788.2|15787.6|15785.6|15790.8|15788.8|15787.2|15785.2|19
1641436540000|2022-01-06 02:35:40|15787.5|15785.5|15788.3|15786.3|15788.3|15786.3|15786.6|15784.6|19
1641436550000|2022-01-06 02:35:50|15788.2|15786.2|15786.7|15784.7|15788.2|15786.2|15786.2|15784.2|18
1641436560000|2022-01-06 02:36:00|15786.3|15784.3|15786.3|15784.3|15786.3|15784.3|15785.2|15783.2|13
1641436570000|2022-01-06 02:36:10|15786.5|15784.5|15786.3|15784.3|15786.6|15784.6|15785.5|15783.5|12
1641436580000|2022-01-06 02:36:20|15786.5|15784.5|15786.2|15784.2|15787|15785|15786.2|15784.2|4
1641436590000|2022-01-06 02:36:30|15786.3|15784.3|15785.5|15783.5|15786.5|15784.5|15783.7|15781.7|26
1641436600000|2022-01-06 02:36:40|15785.6|15783.6|15788|15786|15788.2|15786.2|15785.5|15783.5|13
1641436610000|2022-01-06 02:36:50|15787.6|15785.6|15787.5|15785.5|15788|15786|15787.2|15785.2|4
1641436620000|2022-01-06 02:37:00|15787.6|15785.6|15789.1|15787.1|15789.6|15787.6|15786.5|15784.5|28
1641436630000|2022-01-06 02:37:10|15789.2|15787.2|15789.3|15787.3|15789.6|15787.6|15789|15787|5
1641436640000|2022-01-06 02:37:20|15789.2|15787.2|15788.5|15786.5|15789.3|15787.3|15788.5|15786.5|6
1641436650000|2022-01-06 02:37:30|15788.3|15786.3|15791.6|15789.6|15791.7|15789.7|15788.3|15786.3|13
1641436660000|2022-01-06 02:37:40|15791.7|15789.7|15788.7|15786.7|15791.7|15789.7|15788.3|15786.3|32
1641436670000|2022-01-06 02:37:50|15789.1|15787.1|15790.5|15788.5|15790.5|15788.5|15788.5|15786.5|18
1641436680000|2022-01-06 02:38:00|15790.3|15788.3|15788.8|15786.8|15790.3|15788.3|15788.2|15786.2|3
1641436690000|2022-01-06 02:38:10|15788.6|15786.6|15788.5|15786.5|15788.7|15786.7|15788.3|15786.3|3
1641436700000|2022-01-06 02:38:20|15788.3|15786.3|15785.1|15783.1|15788.8|15786.8|15784.8|15782.8|28
1641436710000|2022-01-06 02:38:30|15785.2|15783.2|15784.6|15782.6|15785.7|15783.7|15784.1|15782.1|11
1641436720000|2022-01-06 02:38:40|15784.5|15782.5|15785.7|15783.7|15786.1|15784.1|15784.2|15782.2|9
1641436730000|2022-01-06 02:38:50|15785.6|15783.6|15786.1|15784.1|15786.1|15784.1|15785.3|15783.3|1
1641436740000|2022-01-06 02:39:00|15786.2|15784.2|15785.7|15783.7|15787.3|15785.3|15785.6|15783.6|9
1641436750000|2022-01-06 02:39:10|15785.6|15783.6|15786.2|15784.2|15786.3|15784.3|15784.5|15782.5|10
1641436760000|2022-01-06 02:39:20|15786.1|15784.1|15788.5|15786.5|15788.7|15786.7|15786.1|15784.1|11
1641436770000|2022-01-06 02:39:30|15788.6|15786.6|15785|15783|15788.7|15786.7|15784.8|15782.8|18
1641436780000|2022-01-06 02:39:40|15785.1|15783.1|15786.5|15784.5|15787|15785|15784.7|15782.7|5
1641436790000|2022-01-06 02:39:50|15786.7|15784.7|15785|15783|15786.7|15784.7|15785|15783|7
1641436800000|2022-01-06 02:40:00|15784.6|15782.6|15777.5|15775.5|15784.6|15782.6|15777.5|15775.5|66
1641436810000|2022-01-06 02:40:10|15776.8|15774.8|15778.3|15776.3|15778.8|15776.8|15775.5|15773.5|52
1641436820000|2022-01-06 02:40:20|15778.1|15776.1|15777.2|15775.2|15778.1|15776.1|15775.6|15773.6|13
1641436830000|2022-01-06 02:40:30|15776.6|15774.6|15776.1|15774.1|15776.7|15774.7|15775.6|15773.6|26
1641436840000|2022-01-06 02:40:40|15776|15774|15776.5|15774.5|15777.8|15775.8|15776|15774|25
1641436850000|2022-01-06 02:40:50|15776|15774|15776.6|15774.6|15777.1|15775.1|15774.7|15772.7|25
1641436860000|2022-01-06 02:41:00|15776.7|15774.7|15776.8|15774.8|15778.2|15776.2|15776.2|15774.2|11
1641436870000|2022-01-06 02:41:10|15776.6|15774.6|15775.2|15773.2|15776.6|15774.6|15775.2|15773.2|20
1641436880000|2022-01-06 02:41:20|15774.8|15772.8|15769|15767|15774.8|15772.8|15768|15766|163
1641436890000|2022-01-06 02:41:30|15769.1|15767.1|15768.8|15766.8|15769.3|15767.3|15768.6|15766.6|17
1641436900000|2022-01-06 02:41:40|15769|15767|15768.5|15766.5|15769.5|15767.5|15768.2|15766.2|18
1641436910000|2022-01-06 02:41:50|15768.6|15766.6|15770.3|15768.3|15770.7|15768.7|15768.5|15766.5|25
1641436920000|2022-01-06 02:42:00|15770.2|15768.2|15770.2|15768.2|15771.5|15769.5|15769.8|15767.8|18
1641436930000|2022-01-06 02:42:10|15770.3|15768.3|15771.3|15769.3|15771.6|15769.6|15769.7|15767.7|19
1641436940000|2022-01-06 02:42:20|15771.5|15769.5|15771.1|15769.1|15773.3|15771.3|15771.1|15769.1|31
1641436950000|2022-01-06 02:42:30|15771.3|15769.3|15768.3|15766.3|15771.6|15769.6|15768.3|15766.3|22
1641436960000|2022-01-06 02:42:40|15768.1|15766.1|15768.3|15766.3|15769.1|15767.1|15768|15766|23
1641436970000|2022-01-06 02:42:50|15768.5|15766.5|15768.6|15766.6|15769.1|15767.1|15768.1|15766.1|31
1641436980000|2022-01-06 02:43:00|15768.7|15766.7|15768.1|15766.1|15770.1|15768.1|15768|15766|35
1641436990000|2022-01-06 02:43:10|15768.2|15766.2|15770.2|15768.2|15770.2|15768.2|15768.1|15766.1|3
1641437000000|2022-01-06 02:43:20|15770|15768|15771.1|15769.1|15771.1|15769.1|15770|15768|15
1641437010000|2022-01-06 02:43:30|15771.5|15769.5|15773.3|15771.3|15773.8|15771.8|15771.1|15769.1|14
1641437020000|2022-01-06 02:43:40|15773.2|15771.2|15775.1|15773.1|15775.2|15773.2|15773.1|15771.1|22
1641437030000|2022-01-06 02:43:50|15775.5|15773.5|15773.6|15771.6|15775.5|15773.5|15772.7|15770.7|14
1641437040000|2022-01-06 02:44:00|15773.7|15771.7|15775.1|15773.1|15775.1|15773.1|15773.7|15771.7|13
1641437050000|2022-01-06 02:44:10|15775.5|15773.5|15775.6|15773.6|15775.8|15773.8|15775.1|15773.1|8
1641437060000|2022-01-06 02:44:20|15774.7|15772.7|15775.5|15773.5|15775.5|15773.5|15774.6|15772.6|6
1641437070000|2022-01-06 02:44:30|15775.3|15773.3|15774.6|15772.6|15775.3|15773.3|15774.5|15772.5|2
1641437080000|2022-01-06 02:44:40|15774.5|15772.5|15774.5|15772.5|15774.7|15772.7|15774.3|15772.3|6
1641437090000|2022-01-06 02:44:50|15774.6|15772.6|15772.8|15770.8|15774.6|15772.6|15772.8|15770.8|8
1641437100000|2022-01-06 02:45:00|15771.8|15769.8|15770.3|15768.3|15772.6|15770.6|15770.1|15768.1|24
1641437110000|2022-01-06 02:45:10|15770.1|15768.1|15771|15769|15771.2|15769.2|15770.1|15768.1|13
1641437120000|2022-01-06 02:45:20|15771.1|15769.1|15771|15769|15771.1|15769.1|15770.1|15768.1|3
1641437130000|2022-01-06 02:45:30|15770.8|15768.8|15771.5|15769.5|15773.1|15771.1|15770.5|15768.5|7
1641437140000|2022-01-06 02:45:40|15772|15770|15771.1|15769.1|15772|15770|15770.7|15768.7|9
1641437150000|2022-01-06 02:45:50|15771.5|15769.5|15771.8|15769.8|15774.6|15772.6|15771.5|15769.5|11
1641437160000|2022-01-06 02:46:00|15771.7|15769.7|15770.5|15768.5|15773.1|15771.1|15770|15768|23
1641437170000|2022-01-06 02:46:10|15771.1|15769.1|15773.3|15771.3|15773.5|15771.5|15771|15769|9
1641437180000|2022-01-06 02:46:20|15773.5|15771.5|15773.6|15771.6|15774|15772|15773|15771|7
1641437190000|2022-01-06 02:46:30|15774.2|15772.2|15773.2|15771.2|15774.5|15772.5|15772.6|15770.6|13
1641437200000|2022-01-06 02:46:40|15772.8|15770.8|15773.2|15771.2|15774.5|15772.5|15772.8|15770.8|11
1641437210000|2022-01-06 02:46:50|15772.7|15770.7|15774.2|15772.2|15774.2|15772.2|15772.7|15770.7|8
1641437220000|2022-01-06 02:47:00|15774.1|15772.1|15774.5|15772.5|15775.2|15773.2|15773.7|15771.7|17
1641437230000|2022-01-06 02:47:10|15774.6|15772.6|15774.8|15772.8|15775.8|15773.8|15774.5|15772.5|7
1641437240000|2022-01-06 02:47:20|15774.6|15772.6|15774.7|15772.7|15775.5|15773.5|15774.2|15772.2|8
1641437250000|2022-01-06 02:47:30|15774.6|15772.6|15771.8|15769.8|15774.6|15772.6|15771.8|15769.8|21
1641437260000|2022-01-06 02:47:40|15771.5|15769.5|15771.5|15769.5|15771.8|15769.8|15770.7|15768.7|16
1641437270000|2022-01-06 02:47:50|15771.6|15769.6|15772.1|15770.1|15772.1|15770.1|15771.5|15769.5|4
1641437280000|2022-01-06 02:48:00|15772.2|15770.2|15773.3|15771.3|15773.7|15771.7|15772.1|15770.1|5
1641437290000|2022-01-06 02:48:10|15773.6|15771.6|15773.5|15771.5|15774.1|15772.1|15773.2|15771.2|7
1641437300000|2022-01-06 02:48:20|15773.3|15771.3|15772.5|15770.5|15773.6|15771.6|15772.1|15770.1|6
1641437310000|2022-01-06 02:48:30|15772.6|15770.6|15770|15768|15773.5|15771.5|15770|15768|23
1641437320000|2022-01-06 02:48:40|15770.1|15768.1|15770.2|15768.2|15770.2|15768.2|15769.7|15767.7|23
1641437330000|2022-01-06 02:48:50|15770.1|15768.1|15770|15768|15770.7|15768.7|15769.8|15767.8|16
1641437340000|2022-01-06 02:49:00|15769.8|15767.8|15771.2|15769.2|15771.2|15769.2|15769.5|15767.5|17
1641437350000|2022-01-06 02:49:10|15771.3|15769.3|15771.6|15769.6|15771.7|15769.7|15771.3|15769.3|5
1641437360000|2022-01-06 02:49:20|15771.5|15769.5|15773|15771|15773|15771|15771.1|15769.1|8
1641437370000|2022-01-06 02:49:30|15773.6|15771.6|15774.7|15772.7|15775.1|15773.1|15773.6|15771.6|28
1641437380000|2022-01-06 02:49:40|15774.8|15772.8|15777.2|15775.2|15777.3|15775.3|15774.5|15772.5|29
1641437390000|2022-01-06 02:49:50|15777.3|15775.3|15778.1|15776.1|15778.6|15776.6|15777.1|15775.1|41
1641437400000|2022-01-06 02:50:00|15778|15776|15779.1|15777.1|15779.1|15777.1|15777.3|15775.3|13
1641437410000|2022-01-06 02:50:10|15779.3|15777.3|15780.2|15778.2|15783|15781|15779.1|15777.1|68
1641437420000|2022-01-06 02:50:20|15780.3|15778.3|15777.7|15775.7|15780.8|15778.8|15777.5|15775.5|18
1641437430000|2022-01-06 02:50:30|15778.3|15776.3|15778.2|15776.2|15779.2|15777.2|15778|15776|15
1641437440000|2022-01-06 02:50:40|15778.1|15776.1|15777.8|15775.8|15778.2|15776.2|15777|15775|17
1641437450000|2022-01-06 02:50:50|15778|15776|15778.6|15776.6|15778.7|15776.7|15777.7|15775.7|3
1641437460000|2022-01-06 02:51:00|15778.5|15776.5|15778.7|15776.7|15779.2|15777.2|15778.2|15776.2|8
1641437470000|2022-01-06 02:51:10|15778.6|15776.6|15777.3|15775.3|15778.6|15776.6|15776.7|15774.7|15
1641437480000|2022-01-06 02:51:20|15777.6|15775.6|15777.6|15775.6|15777.6|15775.6|15777.3|15775.3|0
1641437490000|2022-01-06 02:51:30|15777.3|15775.3|15776.7|15774.7|15777.6|15775.6|15776.7|15774.7|4
1641437500000|2022-01-06 02:51:40|15776.1|15774.1|15775.1|15773.1|15776.1|15774.1|15775.1|15773.1|15
1641437510000|2022-01-06 02:51:50|15775.2|15773.2|15776.1|15774.1|15776.6|15774.6|15775.2|15773.2|3
1641437520000|2022-01-06 02:52:00|15776.6|15774.6|15775.5|15773.5|15776.7|15774.7|15775.3|15773.3|12
1641437530000|2022-01-06 02:52:10|15775.6|15773.6|15775|15773|15775.6|15773.6|15774.7|15772.7|5
1641437540000|2022-01-06 02:52:20|15775.6|15773.6|15775.1|15773.1|15775.6|15773.6|15774.7|15772.7|5
1641437550000|2022-01-06 02:52:30|15775.7|15773.7|15778|15776|15778|15776|15775.7|15773.7|13
1641437560000|2022-01-06 02:52:40|15778.5|15776.5|15778.1|15776.1|15778.5|15776.5|15778|15776|6
1641437570000|2022-01-06 02:52:50|15778.2|15776.2|15777.1|15775.1|15778.3|15776.3|15777.1|15775.1|8
1641437580000|2022-01-06 02:53:00|15777.2|15775.2|15778|15776|15778.8|15776.8|15777.1|15775.1|4
1641437590000|2022-01-06 02:53:10|15778.1|15776.1|15776.6|15774.6|15778.3|15776.3|15776.3|15774.3|4
1641437600000|2022-01-06 02:53:20|15776.7|15774.7|15776.3|15774.3|15777|15775|15776|15774|12
1641437610000|2022-01-06 02:53:30|15776.5|15774.5|15778.1|15776.1|15778.7|15776.7|15776.5|15774.5|11
1641437620000|2022-01-06 02:53:40|15778.2|15776.2|15779.3|15777.3|15779.3|15777.3|15778.1|15776.1|9
1641437630000|2022-01-06 02:53:50|15779.2|15777.2|15778.3|15776.3|15779.3|15777.3|15778.3|15776.3|14
1641437640000|2022-01-06 02:54:00|15778.5|15776.5|15777.7|15775.7|15778.5|15776.5|15777.6|15775.6|1
1641437650000|2022-01-06 02:54:10|15778.1|15776.1|15776.3|15774.3|15778.1|15776.1|15776.3|15774.3|11
1641437660000|2022-01-06 02:54:20|15776.5|15774.5|15776.6|15774.6|15777|15775|15775.7|15773.7|13
1641437670000|2022-01-06 02:54:30|15776.3|15774.3|15774.7|15772.7|15776.3|15774.3|15774.7|15772.7|7
1641437680000|2022-01-06 02:54:40|15775.2|15773.2|15775.1|15773.1|15775.7|15773.7|15774.7|15772.7|2
1641437690000|2022-01-06 02:54:50|15775.2|15773.2|15779.8|15777.8|15780.8|15778.8|15775.2|15773.2|54
1641437700000|2022-01-06 02:55:00|15779.7|15777.7|15780.6|15778.6|15781.1|15779.1|15779.3|15777.3|22
1641437710000|2022-01-06 02:55:10|15780.5|15778.5|15775.1|15773.1|15780.5|15778.5|15775.1|15773.1|15
1641437720000|2022-01-06 02:55:20|15775.2|15773.2|15776.6|15774.6|15776.6|15774.6|15774.2|15772.2|16
1641437730000|2022-01-06 02:55:30|15777.7|15775.7|15780.2|15778.2|15780.5|15778.5|15777.7|15775.7|3
1641437740000|2022-01-06 02:55:40|15780.1|15778.1|15781|15779|15781|15779|15778|15776|20
1641437750000|2022-01-06 02:55:50|15781.8|15779.8|15782.5|15780.5|15782.8|15780.8|15780.8|15778.8|19
1641437760000|2022-01-06 02:56:00|15782.2|15780.2|15782.1|15780.1|15782.7|15780.7|15780.6|15778.6|18
1641437770000|2022-01-06 02:56:10|15782.5|15780.5|15779.6|15777.6|15782.5|15780.5|15779.6|15777.6|16
1641437780000|2022-01-06 02:56:20|15779.7|15777.7|15778|15776|15779.7|15777.7|15777.5|15775.5|14
1641437790000|2022-01-06 02:56:30|15778.1|15776.1|15778.8|15776.8|15779.1|15777.1|15778|15776|3
1641437800000|2022-01-06 02:56:40|15779|15777|15780|15778|15780.6|15778.6|15778.3|15776.3|29
1641437810000|2022-01-06 02:56:50|15779.6|15777.6|15775.8|15773.8|15779.6|15777.6|15775.8|15773.8|40
1641437820000|2022-01-06 02:57:00|15776|15774|15779.8|15777.8|15780.3|15778.3|15776|15774|11
1641437830000|2022-01-06 02:57:10|15779.7|15777.7|15778.3|15776.3|15779.8|15777.8|15777.2|15775.2|8
1641437840000|2022-01-06 02:57:20|15778.2|15776.2|15778.3|15776.3|15779|15777|15778.2|15776.2|5
1641437850000|2022-01-06 02:57:30|15778.5|15776.5|15777.3|15775.3|15779.1|15777.1|15777.2|15775.2|4
1641437860000|2022-01-06 02:57:40|15777.2|15775.2|15777.3|15775.3|15779.2|15777.2|15777.2|15775.2|2
1641437870000|2022-01-06 02:57:50|15778.1|15776.1|15777.8|15775.8|15778.3|15776.3|15777.3|15775.3|4
1641437880000|2022-01-06 02:58:00|15777.6|15775.6|15781.3|15779.3|15781.7|15779.7|15777.6|15775.6|21
1641437890000|2022-01-06 02:58:10|15781.5|15779.5|15783.5|15781.5|15784|15782|15781.5|15779.5|34
1641437900000|2022-01-06 02:58:20|15783.3|15781.3|15782.3|15780.3|15783.3|15781.3|15782.2|15780.2|14
1641437910000|2022-01-06 02:58:30|15782.5|15780.5|15783.3|15781.3|15783.3|15781.3|15782.2|15780.2|6
1641437920000|2022-01-06 02:58:40|15783.5|15781.5|15783.3|15781.3|15783.8|15781.8|15782.8|15780.8|10
1641437930000|2022-01-06 02:58:50|15783.2|15781.2|15787.6|15785.6|15789|15787|15783.1|15781.1|86
1641437940000|2022-01-06 02:59:00|15788|15786|15788.3|15786.3|15788.5|15786.5|15787.5|15785.5|21
1641437950000|2022-01-06 02:59:10|15788.6|15786.6|15792.7|15790.7|15792.7|15790.7|15788.6|15786.6|97
1641437960000|2022-01-06 02:59:20|15792.6|15790.6|15790.2|15788.2|15792.7|15790.7|15790.1|15788.1|28
1641437970000|2022-01-06 02:59:30|15790.6|15788.6|15791.8|15789.8|15792.2|15790.2|15790.3|15788.3|9
1641437980000|2022-01-06 02:59:40|15791.7|15789.7|15792.1|15790.1|15792.5|15790.5|15791.2|15789.2|8
1641437990000|2022-01-06 02:59:50|15793.2|15791.2|15794|15792|15794|15792|15792.8|15790.8|36
1641438000000|2022-01-06 03:00:00|15793.7|15791.7|15792.6|15790.6|15793.8|15791.8|15791.6|15789.6|46
1641438010000|2022-01-06 03:00:10|15792.5|15790.5|15792.3|15790.3|15792.5|15790.5|15791.2|15789.2|23
1641438020000|2022-01-06 03:00:20|15792.2|15790.2|15791.5|15789.5|15792.2|15790.2|15791.5|15789.5|5
1641438030000|2022-01-06 03:00:30|15791.7|15789.7|15792.3|15790.3|15793|15791|15791.7|15789.7|15
1641438040000|2022-01-06 03:00:40|15792.5|15790.5|15790.7|15788.7|15792.6|15790.6|15789.5|15787.5|32
1641438050000|2022-01-06 03:00:50|15790.8|15788.8|15791.3|15789.3|15791.6|15789.6|15789.8|15787.8|9
1641438060000|2022-01-06 03:01:00|15791.1|15789.1|15791.7|15789.7|15792.1|15790.1|15791|15789|9
1641438070000|2022-01-06 03:01:10|15791.6|15789.6|15792.2|15790.2|15792.2|15790.2|15791.3|15789.3|8
1641438080000|2022-01-06 03:01:20|15792.1|15790.1|15791.2|15789.2|15792.3|15790.3|15790.7|15788.7|2
1641438090000|2022-01-06 03:01:30|15791.3|15789.3|15792.1|15790.1|15792.6|15790.6|15791.2|15789.2|3
1641438100000|2022-01-06 03:01:40|15792.5|15790.5|15792.2|15790.2|15792.5|15790.5|15792|15790|2
1641438110000|2022-01-06 03:01:50|15792.1|15790.1|15794.7|15792.7|15794.7|15792.7|15792|15790|15
1641438120000|2022-01-06 03:02:00|15795|15793|15793.1|15791.1|15795|15793|15792.6|15790.6|29
1641438130000|2022-01-06 03:02:10|15793|15791|15790.6|15788.6|15793.1|15791.1|15790.5|15788.5|12
1641438140000|2022-01-06 03:02:20|15790.5|15788.5|15790.8|15788.8|15791.3|15789.3|15789.6|15787.6|9
1641438150000|2022-01-06 03:02:30|15791|15789|15791.1|15789.1|15791.2|15789.2|15790.5|15788.5|5
1641438160000|2022-01-06 03:02:40|15791.2|15789.2|15791.2|15789.2|15791.3|15789.3|15791|15789|1
1641438170000|2022-01-06 03:02:50|15791.5|15789.5|15792.8|15790.8|15792.8|15790.8|15791.1|15789.1|6
1641438180000|2022-01-06 03:03:00|15792.7|15790.7|15791.6|15789.6|15792.8|15790.8|15791.6|15789.6|9
1641438190000|2022-01-06 03:03:10|15791.7|15789.7|15794.3|15792.3|15795|15793|15791|15789|24
1641438200000|2022-01-06 03:03:20|15794.5|15792.5|15794.8|15792.8|15795|15793|15793.6|15791.6|14
1641438210000|2022-01-06 03:03:30|15795|15793|15794.6|15792.6|15795|15793|15794.2|15792.2|13
1641438220000|2022-01-06 03:03:40|15794.7|15792.7|15795.5|15793.5|15795.6|15793.6|15794.5|15792.5|16
1641438230000|2022-01-06 03:03:50|15795.6|15793.6|15795.2|15793.2|15796.1|15794.1|15795.1|15793.1|18
1641438240000|2022-01-06 03:04:00|15795.1|15793.1|15795.3|15793.3|15796|15794|15795.1|15793.1|7
1641438250000|2022-01-06 03:04:10|15795.5|15793.5|15793.5|15791.5|15795.6|15793.6|15793.5|15791.5|13
1641438260000|2022-01-06 03:04:20|15793.2|15791.2|15794.8|15792.8|15795|15793|15793.1|15791.1|17
1641438270000|2022-01-06 03:04:30|15795|15793|15795|15793|15796|15794|15794.6|15792.6|6
1641438280000|2022-01-06 03:04:40|15795.1|15793.1|15794.2|15792.2|15795.2|15793.2|15794.1|15792.1|14
1641438290000|2022-01-06 03:04:50|15794.1|15792.1|15792.2|15790.2|15794.2|15792.2|15791.8|15789.8|36
1641438300000|2022-01-06 03:05:00|15792.3|15790.3|15791.3|15789.3|15792.6|15790.6|15791.1|15789.1|18
1641438310000|2022-01-06 03:05:10|15791.5|15789.5|15791.3|15789.3|15792.2|15790.2|15791.1|15789.1|8
1641438320000|2022-01-06 03:05:20|15791.6|15789.6|15792.1|15790.1|15792.2|15790.2|15791.6|15789.6|4
1641438330000|2022-01-06 03:05:30|15792.2|15790.2|15792.5|15790.5|15792.7|15790.7|15791.7|15789.7|7
1641438340000|2022-01-06 03:05:40|15792.7|15790.7|15790.3|15788.3|15792.7|15790.7|15790.2|15788.2|9
1641438350000|2022-01-06 03:05:50|15790.1|15788.1|15792.3|15790.3|15792.3|15790.3|15790.1|15788.1|15
1641438360000|2022-01-06 03:06:00|15792.7|15790.7|15791.2|15789.2|15792.7|15790.7|15791|15789|6
1641438370000|2022-01-06 03:06:10|15791.5|15789.5|15789.7|15787.7|15791.8|15789.8|15789.7|15787.7|29
1641438380000|2022-01-06 03:06:20|15789.8|15787.8|15789.1|15787.1|15790|15788|15789.1|15787.1|29
1641438390000|2022-01-06 03:06:30|15789.3|15787.3|15789|15787|15790.2|15788.2|15788.7|15786.7|16
1641438400000|2022-01-06 03:06:40|15788.7|15786.7|15789.2|15787.2|15789.7|15787.7|15788.5|15786.5|18
1641438410000|2022-01-06 03:06:50|15789.1|15787.1|15788.6|15786.6|15789.1|15787.1|15788.6|15786.6|6
1641438420000|2022-01-06 03:07:00|15788.5|15786.5|15789.3|15787.3|15789.7|15787.7|15787.3|15785.3|22
1641438430000|2022-01-06 03:07:10|15789.5|15787.5|15788.5|15786.5|15789.6|15787.6|15788.1|15786.1|13
1641438440000|2022-01-06 03:07:20|15788.3|15786.3|15787.2|15785.2|15789|15787|15787.2|15785.2|14
1641438450000|2022-01-06 03:07:30|15787.1|15785.1|15786|15784|15787.1|15785.1|15785.6|15783.6|34
1641438460000|2022-01-06 03:07:40|15786.2|15784.2|15786.5|15784.5|15786.7|15784.7|15785.2|15783.2|17
1641438470000|2022-01-06 03:07:50|15786.3|15784.3|15787.2|15785.2|15788.7|15786.7|15786.3|15784.3|15
1641438480000|2022-01-06 03:08:00|15787.3|15785.3|15789.6|15787.6|15790.1|15788.1|15787.3|15785.3|21
1641438490000|2022-01-06 03:08:10|15789.8|15787.8|15791.2|15789.2|15791.6|15789.6|15789.6|15787.6|19
1641438500000|2022-01-06 03:08:20|15791.3|15789.3|15789.8|15787.8|15791.3|15789.3|15789.6|15787.6|14
1641438510000|2022-01-06 03:08:30|15789.7|15787.7|15788.6|15786.6|15789.8|15787.8|15788.6|15786.6|6
1641438520000|2022-01-06 03:08:40|15788.2|15786.2|15786.3|15784.3|15788.6|15786.6|15786.3|15784.3|15
1641438530000|2022-01-06 03:08:50|15786.2|15784.2|15785.3|15783.3|15786.6|15784.6|15785.3|15783.3|15
1641438540000|2022-01-06 03:09:00|15785.5|15783.5|15786.6|15784.6|15787|15785|15785.5|15783.5|17
1641438550000|2022-01-06 03:09:10|15786.7|15784.7|15786|15784|15787|15785|15785.8|15783.8|4
1641438560000|2022-01-06 03:09:20|15786.2|15784.2|15785|15783|15786.2|15784.2|15784.8|15782.8|16
1641438570000|2022-01-06 03:09:30|15785.1|15783.1|15784.1|15782.1|15785.2|15783.2|15784|15782|15
1641438580000|2022-01-06 03:09:40|15784|15782|15784.1|15782.1|15784.6|15782.6|15783.7|15781.7|10
1641438590000|2022-01-06 03:09:50|15784.2|15782.2|15782.1|15780.1|15784.2|15782.2|15781.6|15779.6|22
1641438600000|2022-01-06 03:10:00|15781.7|15779.7|15781.1|15779.1|15782.3|15780.3|15780.2|15778.2|33
1641438610000|2022-01-06 03:10:10|15781.3|15779.3|15777.5|15775.5|15781.6|15779.6|15777.5|15775.5|40
1641438620000|2022-01-06 03:10:20|15777.7|15775.7|15778.6|15776.6|15779.2|15777.2|15777.1|15775.1|37
1641438630000|2022-01-06 03:10:30|15777.7|15775.7|15777.2|15775.2|15778|15776|15776.7|15774.7|42
1641438640000|2022-01-06 03:10:40|15776.8|15774.8|15777.2|15775.2|15777.6|15775.6|15776.7|15774.7|8
1641438650000|2022-01-06 03:10:50|15777.6|15775.6|15777.3|15775.3|15777.8|15775.8|15776.7|15774.7|16
1641438660000|2022-01-06 03:11:00|15777.5|15775.5|15776.6|15774.6|15777.5|15775.5|15776.2|15774.2|5
1641438670000|2022-01-06 03:11:10|15775.3|15773.3|15773.7|15771.7|15775.6|15773.6|15773.7|15771.7|36
1641438680000|2022-01-06 03:11:20|15773|15771|15768.7|15766.7|15773|15771|15767.8|15765.8|111
1641438690000|2022-01-06 03:11:30|15768.8|15766.8|15767.7|15765.7|15770.1|15768.1|15767.7|15765.7|55
1641438700000|2022-01-06 03:11:40|15767.6|15765.6|15766.5|15764.5|15767.6|15765.6|15765.3|15763.3|109
1641438710000|2022-01-06 03:11:50|15766.7|15764.7|15765.5|15763.5|15767.5|15765.5|15765.2|15763.2|55
1641438720000|2022-01-06 03:12:00|15765.6|15763.6|15763.3|15761.3|15765.8|15763.8|15762.7|15760.7|80
1641438730000|2022-01-06 03:12:10|15763.2|15761.2|15763.6|15761.6|15764.2|15762.2|15763.2|15761.2|28
1641438740000|2022-01-06 03:12:20|15763.7|15761.7|15763.3|15761.3|15765.2|15763.2|15763.1|15761.1|59
1641438750000|2022-01-06 03:12:30|15763.5|15761.5|15759.8|15757.8|15764.1|15762.1|15759.6|15757.6|86
1641438760000|2022-01-06 03:12:40|15759.7|15757.7|15759.2|15757.2|15760.2|15758.2|15759|15757|23
1641438770000|2022-01-06 03:12:50|15759.1|15757.1|15759.2|15757.2|15760|15758|15759|15757|58
1641438780000|2022-01-06 03:13:00|15759.6|15757.6|15761.8|15759.8|15761.8|15759.8|15759.6|15757.6|23
1641438790000|2022-01-06 03:13:10|15762.1|15760.1|15762.8|15760.8|15763.3|15761.3|15762.1|15760.1|30
1641438800000|2022-01-06 03:13:20|15763|15761|15758.8|15756.8|15763|15761|15758.6|15756.6|47
1641438810000|2022-01-06 03:13:30|15759.1|15757.1|15759.5|15757.5|15759.7|15757.7|15758.7|15756.7|19
1641438820000|2022-01-06 03:13:40|15759.3|15757.3|15758.3|15756.3|15759.3|15757.3|15758.1|15756.1|10
1641438830000|2022-01-06 03:13:50|15758.5|15756.5|15759.5|15757.5|15759.7|15757.7|15758.5|15756.5|3
1641438840000|2022-01-06 03:14:00|15759.7|15757.7|15759|15757|15763.3|15761.3|15758.8|15756.8|75
1641438850000|2022-01-06 03:14:10|15759.7|15757.7|15759.1|15757.1|15760.1|15758.1|15758.8|15756.8|30
1641438860000|2022-01-06 03:14:20|15759.2|15757.2|15760.1|15758.1|15760.5|15758.5|15759.2|15757.2|16
1641438870000|2022-01-06 03:14:30|15760.3|15758.3|15760|15758|15761.8|15759.8|15760|15758|27
1641438880000|2022-01-06 03:14:40|15760.1|15758.1|15763.3|15761.3|15763.3|15761.3|15760|15758|12
1641438890000|2022-01-06 03:14:50|15762.7|15760.7|15762.8|15760.8|15763.5|15761.5|15762.6|15760.6|7
1641438900000|2022-01-06 03:15:00|15762.7|15760.7|15764.1|15762.1|15764.5|15762.5|15762.7|15760.7|16
1641438910000|2022-01-06 03:15:10|15764|15762|15764.8|15762.8|15765.1|15763.1|15764|15762|10
1641438920000|2022-01-06 03:15:20|15765.1|15763.1|15766.6|15764.6|15766.6|15764.6|15764.5|15762.5|34
1641438930000|2022-01-06 03:15:30|15766.5|15764.5|15765.8|15763.8|15766.7|15764.7|15765.8|15763.8|15
1641438940000|2022-01-06 03:15:40|15766|15764|15766.1|15764.1|15766.2|15764.2|15765.5|15763.5|19
1641438950000|2022-01-06 03:15:50|15765.8|15763.8|15765.3|15763.3|15766.7|15764.7|15765.1|15763.1|19
1641438960000|2022-01-06 03:16:00|15765.1|15763.1|15761.7|15759.7|15765.2|15763.2|15761.5|15759.5|20
1641438970000|2022-01-06 03:16:10|15761.6|15759.6|15761.5|15759.5|15761.6|15759.6|15760.1|15758.1|22
1641438980000|2022-01-06 03:16:20|15761.6|15759.6|15761.5|15759.5|15761.8|15759.8|15761.3|15759.3|8
1641438990000|2022-01-06 03:16:30|15761.7|15759.7|15761.5|15759.5|15762|15760|15761.5|15759.5|4
1641439000000|2022-01-06 03:16:40|15762|15760|15761.8|15759.8|15762.1|15760.1|15761.6|15759.6|8
1641439010000|2022-01-06 03:16:50|15762|15760|15760.7|15758.7|15762.2|15760.2|15760.3|15758.3|22
1641439020000|2022-01-06 03:17:00|15760.8|15758.8|15756.8|15754.8|15760.8|15758.8|15756.1|15754.1|98
1641439030000|2022-01-06 03:17:10|15756.7|15754.7|15756.2|15754.2|15757.1|15755.1|15755|15753|83
1641439040000|2022-01-06 03:17:20|15755.8|15753.8|15756.2|15754.2|15756.5|15754.5|15755|15753|28
1641439050000|2022-01-06 03:17:30|15756.7|15754.7|15756.3|15754.3|15758.6|15756.6|15756.3|15754.3|30
1641439060000|2022-01-06 03:17:40|15756.1|15754.1|15758|15756|15758|15756|15755.8|15753.8|13
1641439070000|2022-01-06 03:17:50|15757.7|15755.7|15759.3|15757.3|15759.7|15757.7|15757.7|15755.7|21
1641439080000|2022-01-06 03:18:00|15758.3|15756.3|15759.5|15757.5|15759.6|15757.6|15758.2|15756.2|13
1641439090000|2022-01-06 03:18:10|15759.7|15757.7|15762.6|15760.6|15762.6|15760.6|15759.7|15757.7|14
1641439100000|2022-01-06 03:18:20|15762.5|15760.5|15760.2|15758.2|15762.5|15760.5|15760.2|15758.2|11
1641439110000|2022-01-06 03:18:30|15760|15758|15760.5|15758.5|15760.7|15758.7|15759.5|15757.5|7
1641439120000|2022-01-06 03:18:40|15760.3|15758.3|15760.6|15758.6|15761.2|15759.2|15760.2|15758.2|7
1641439130000|2022-01-06 03:18:50|15760.5|15758.5|15759.5|15757.5|15760.6|15758.6|15759.2|15757.2|5
1641439140000|2022-01-06 03:19:00|15759.6|15757.6|15759.2|15757.2|15760|15758|15758.7|15756.7|6
1641439150000|2022-01-06 03:19:10|15759.1|15757.1|15756.8|15754.8|15759.1|15757.1|15756.3|15754.3|25
1641439160000|2022-01-06 03:19:20|15756.7|15754.7|15757.2|15755.2|15757.7|15755.7|15756.7|15754.7|9
1641439170000|2022-01-06 03:19:30|15757.3|15755.3|15759.3|15757.3|15759.3|15757.3|15757.2|15755.2|5
1641439180000|2022-01-06 03:19:40|15759.8|15757.8|15762.1|15760.1|15762.2|15760.2|15759.7|15757.7|14
1641439190000|2022-01-06 03:19:50|15762.2|15760.2|15761.7|15759.7|15762.8|15760.8|15761.6|15759.6|12
1641439200000|2022-01-06 03:20:00|15761.2|15759.2|15760.2|15758.2|15762.1|15760.1|15758.6|15756.6|31
1641439210000|2022-01-06 03:20:10|15760.1|15758.1|15761.1|15759.1|15761.1|15759.1|15760.1|15758.1|9
1641439220000|2022-01-06 03:20:20|15761|15759|15762.3|15760.3|15762.6|15760.6|15761|15759|2
1641439230000|2022-01-06 03:20:30|15762.2|15760.2|15763.1|15761.1|15763.3|15761.3|15761.5|15759.5|11
1641439240000|2022-01-06 03:20:40|15763|15761|15766.1|15764.1|15766.2|15764.2|15763|15761|41
1641439250000|2022-01-06 03:20:50|15766|15764|15765.8|15763.8|15766.7|15764.7|15765|15763|13
1641439260000|2022-01-06 03:21:00|15766|15764|15765.2|15763.2|15766.3|15764.3|15765|15763|15
1641439270000|2022-01-06 03:21:10|15765.1|15763.1|15765.5|15763.5|15765.7|15763.7|15764.1|15762.1|6
1641439280000|2022-01-06 03:21:20|15765.6|15763.6|15765.3|15763.3|15765.6|15763.6|15765.2|15763.2|7
1641439290000|2022-01-06 03:21:30|15765.5|15763.5|15765.3|15763.3|15766.5|15764.5|15765.3|15763.3|17
1641439300000|2022-01-06 03:21:40|15765.6|15763.6|15765.3|15763.3|15765.6|15763.6|15765.3|15763.3|3
1641439310000|2022-01-06 03:21:50|15765.2|15763.2|15763.3|15761.3|15765.2|15763.2|15763.3|15761.3|9
1641439320000|2022-01-06 03:22:00|15762.7|15760.7|15765.2|15763.2|15765.5|15763.5|15762.7|15760.7|9
1641439330000|2022-01-06 03:22:10|15766|15764|15767.7|15765.7|15768.2|15766.2|15766|15764|29
1641439340000|2022-01-06 03:22:20|15767.6|15765.6|15768.3|15766.3|15768.3|15766.3|15767.6|15765.6|7
1641439350000|2022-01-06 03:22:30|15768.2|15766.2|15769|15767|15769.1|15767.1|15768|15766|14
1641439360000|2022-01-06 03:22:40|15768.6|15766.6|15768.8|15766.8|15769|15767|15767.5|15765.5|19
1641439370000|2022-01-06 03:22:50|15768.7|15766.7|15768.2|15766.2|15768.8|15766.8|15768.2|15766.2|5
1641439380000|2022-01-06 03:23:00|15768.8|15766.8|15769|15767|15769.2|15767.2|15768.6|15766.6|20
1641439390000|2022-01-06 03:23:10|15768.8|15766.8|15771.2|15769.2|15772.3|15770.3|15768.8|15766.8|54
1641439400000|2022-01-06 03:23:20|15771.6|15769.6|15770.3|15768.3|15772|15770|15769.7|15767.7|24
1641439410000|2022-01-06 03:23:30|15770.5|15768.5|15770.6|15768.6|15770.7|15768.7|15770.3|15768.3|7
1641439420000|2022-01-06 03:23:40|15770.7|15768.7|15770|15768|15772.1|15770.1|15770|15768|16
1641439430000|2022-01-06 03:23:50|15769.8|15767.8|15769.8|15767.8|15770.1|15768.1|15769.7|15767.7|3
1641439440000|2022-01-06 03:24:00|15769.6|15767.6|15766.3|15764.3|15769.7|15767.7|15766.3|15764.3|42
1641439450000|2022-01-06 03:24:10|15766.5|15764.5|15767.3|15765.3|15768.5|15766.5|15766.5|15764.5|8
1641439460000|2022-01-06 03:24:20|15767.2|15765.2|15768.1|15766.1|15768.1|15766.1|15767.1|15765.1|2
1641439470000|2022-01-06 03:24:30|15768.5|15766.5|15768.2|15766.2|15769.1|15767.1|15768.2|15766.2|12
1641439480000|2022-01-06 03:24:40|15768.1|15766.1|15768.2|15766.2|15768.5|15766.5|15767.2|15765.2|9
1641439490000|2022-01-06 03:24:50|15769.1|15767.1|15770.6|15768.6|15770.7|15768.7|15768.7|15766.7|13
1641439500000|2022-01-06 03:25:00|15770.2|15768.2|15768.7|15766.7|15770.2|15768.2|15768.7|15766.7|4
1641439510000|2022-01-06 03:25:10|15768.8|15766.8|15767.2|15765.2|15768.8|15766.8|15767.1|15765.1|3
1641439520000|2022-01-06 03:25:20|15767.3|15765.3|15767.7|15765.7|15768.2|15766.2|15766.8|15764.8|13
1641439530000|2022-01-06 03:25:30|15767.6|15765.6|15768.1|15766.1|15768.2|15766.2|15767.3|15765.3|14
1641439540000|2022-01-06 03:25:40|15768|15766|15768.1|15766.1|15768.3|15766.3|15767.5|15765.5|6
1641439550000|2022-01-06 03:25:50|15768|15766|15769.8|15767.8|15770|15768|15768|15766|7
1641439560000|2022-01-06 03:26:00|15769.3|15767.3|15770.1|15768.1|15771.1|15769.1|15768.6|15766.6|11
1641439570000|2022-01-06 03:26:10|15770.2|15768.2|15769.8|15767.8|15771|15769|15769.5|15767.5|1
1641439580000|2022-01-06 03:26:20|15770|15768|15770.1|15768.1|15770.2|15768.2|15769.8|15767.8|0
1641439590000|2022-01-06 03:26:30|15770|15768|15769|15767|15770|15768|15768.6|15766.6|9
1641439600000|2022-01-06 03:26:40|15768.8|15766.8|15769|15767|15769|15767|15768.3|15766.3|10
1641439610000|2022-01-06 03:26:50|15768.8|15766.8|15768.6|15766.6|15769.2|15767.2|15768.5|15766.5|9
1641439620000|2022-01-06 03:27:00|15768.7|15766.7|15766.7|15764.7|15768.7|15766.7|15766.7|15764.7|16
1641439630000|2022-01-06 03:27:10|15766.6|15764.6|15765.3|15763.3|15766.6|15764.6|15765.1|15763.1|16
1641439640000|2022-01-06 03:27:20|15765.1|15763.1|15763|15761|15765.2|15763.2|15763|15761|17
1641439650000|2022-01-06 03:27:30|15762.8|15760.8|15765.1|15763.1|15765.1|15763.1|15762.6|15760.6|17
1641439660000|2022-01-06 03:27:40|15765|15763|15765.3|15763.3|15765.3|15763.3|15764.7|15762.7|4
1641439670000|2022-01-06 03:27:50|15765.2|15763.2|15767.2|15765.2|15767.3|15765.3|15765.1|15763.1|20
1641439680000|2022-01-06 03:28:00|15767.1|15765.1|15768|15766|15768.1|15766.1|15766.6|15764.6|7
1641439690000|2022-01-06 03:28:10|15768.1|15766.1|15767.3|15765.3|15768.1|15766.1|15766.7|15764.7|5
1641439700000|2022-01-06 03:28:20|15767.6|15765.6|15769|15767|15769|15767|15767.6|15765.6|20
1641439710000|2022-01-06 03:28:30|15769.1|15767.1|15769.1|15767.1|15770|15768|15769|15767|16
1641439720000|2022-01-06 03:28:40|15769|15767|15769.2|15767.2|15769.2|15767.2|15768|15766|5
1641439730000|2022-01-06 03:28:50|15769.1|15767.1|15769.1|15767.1|15770|15768|15768.8|15766.8|12
1641439740000|2022-01-06 03:29:00|15769.2|15767.2|15768.8|15766.8|15769.6|15767.6|15768.7|15766.7|4
1641439750000|2022-01-06 03:29:10|15769|15767|15771|15769|15771|15769|15768.8|15766.8|10
1641439760000|2022-01-06 03:29:20|15771.1|15769.1|15771.1|15769.1|15771.5|15769.5|15770.7|15768.7|12
1641439770000|2022-01-06 03:29:30|15770.8|15768.8|15771|15769|15771.2|15769.2|15770.1|15768.1|14
1641439780000|2022-01-06 03:29:40|15771.5|15769.5|15772.8|15770.8|15773.1|15771.1|15771.5|15769.5|26
1641439790000|2022-01-06 03:29:50|15773|15771|15771.1|15769.1|15773|15771|15771.1|15769.1|23
1641439800000|2022-01-06 03:30:00|15771.2|15769.2|15770.6|15768.6|15771.3|15769.3|15770.2|15768.2|3
1641439810000|2022-01-06 03:30:10|15770.7|15768.7|15769.3|15767.3|15771.3|15769.3|15769.2|15767.2|8
1641439820000|2022-01-06 03:30:20|15769.2|15767.2|15767.3|15765.3|15769.2|15767.2|15766.5|15764.5|26
1641439830000|2022-01-06 03:30:30|15767.2|15765.2|15765.7|15763.7|15767.7|15765.7|15765.2|15763.2|17
1641439840000|2022-01-06 03:30:40|15765.8|15763.8|15766|15764|15766.6|15764.6|15765.2|15763.2|10
1641439850000|2022-01-06 03:30:50|15765.8|15763.8|15764.3|15762.3|15765.8|15763.8|15764.2|15762.2|18
1641439860000|2022-01-06 03:31:00|15765|15763|15766.6|15764.6|15766.8|15764.8|15764.2|15762.2|16
1641439870000|2022-01-06 03:31:10|15766.5|15764.5|15763.7|15761.7|15766.5|15764.5|15763.6|15761.6|9
1641439880000|2022-01-06 03:31:20|15763.8|15761.8|15763.6|15761.6|15764.2|15762.2|15763|15761|11
1641439890000|2022-01-06 03:31:30|15763.7|15761.7|15765.1|15763.1|15765.1|15763.1|15762.6|15760.6|21
1641439900000|2022-01-06 03:31:40|15765|15763|15764.8|15762.8|15765.1|15763.1|15763.5|15761.5|8
1641439910000|2022-01-06 03:31:50|15764.6|15762.6|15764.2|15762.2|15764.6|15762.6|15763.2|15761.2|7
1641439920000|2022-01-06 03:32:00|15763.7|15761.7|15764.8|15762.8|15765.3|15763.3|15763.7|15761.7|18
1641439930000|2022-01-06 03:32:10|15765|15763|15766.3|15764.3|15766.7|15764.7|15764.7|15762.7|25
1641439940000|2022-01-06 03:32:20|15766.2|15764.2|15764.6|15762.6|15766.2|15764.2|15764.2|15762.2|12
1641439950000|2022-01-06 03:32:30|15763.7|15761.7|15760.1|15758.1|15764|15762|15759.7|15757.7|53
1641439960000|2022-01-06 03:32:40|15760|15758|15759.1|15757.1|15760.1|15758.1|15759.1|15757.1|17
1641439970000|2022-01-06 03:32:50|15759.5|15757.5|15759.2|15757.2|15759.7|15757.7|15758.7|15756.7|34
1641439980000|2022-01-06 03:33:00|15759.1|15757.1|15760.7|15758.7|15760.7|15758.7|15758.5|15756.5|24
1641439990000|2022-01-06 03:33:10|15760.6|15758.6|15760.3|15758.3|15760.7|15758.7|15760.3|15758.3|5
1641440000000|2022-01-06 03:33:20|15760.5|15758.5|15760.6|15758.6|15761.7|15759.7|15760.5|15758.5|13
1641440010000|2022-01-06 03:33:30|15760.5|15758.5|15761.2|15759.2|15761.7|15759.7|15760.2|15758.2|6
1641440020000|2022-01-06 03:33:40|15761.3|15759.3|15763.6|15761.6|15763.6|15761.6|15761.2|15759.2|14
1641440030000|2022-01-06 03:33:50|15764.2|15762.2|15764|15762|15764.7|15762.7|15764|15762|18
1641440040000|2022-01-06 03:34:00|15763.5|15761.5|15765.5|15763.5|15766.5|15764.5|15763.5|15761.5|17
1641440050000|2022-01-06 03:34:10|15765.6|15763.6|15766.3|15764.3|15766.6|15764.6|15765.5|15763.5|5
1641440060000|2022-01-06 03:34:20|15766.5|15764.5|15766|15764|15766.5|15764.5|15764.7|15762.7|9
1641440070000|2022-01-06 03:34:30|15765.8|15763.8|15766.1|15764.1|15766.3|15764.3|15765.6|15763.6|5
1641440080000|2022-01-06 03:34:40|15766.2|15764.2|15765.6|15763.6|15766.8|15764.8|15765.6|15763.6|25
1641440090000|2022-01-06 03:34:50|15765.8|15763.8|15763.1|15761.1|15766.1|15764.1|15763.1|15761.1|10
1641440100000|2022-01-06 03:35:00|15763|15761|15762.1|15760.1|15763.2|15761.2|15761.6|15759.6|12
1641440110000|2022-01-06 03:35:10|15762.3|15760.3|15762.3|15760.3|15763|15761|15761.6|15759.6|10
1641440120000|2022-01-06 03:35:20|15762.2|15760.2|15760.8|15758.8|15762.6|15760.6|15760.6|15758.6|14
1641440130000|2022-01-06 03:35:30|15760.7|15758.7|15761.8|15759.8|15762|15760|15760.7|15758.7|9
1641440140000|2022-01-06 03:35:40|15761.2|15759.2|15764.1|15762.1|15764.1|15762.1|15761.1|15759.1|16
1641440150000|2022-01-06 03:35:50|15764.2|15762.2|15765.1|15763.1|15765.1|15763.1|15764.1|15762.1|5
1641440160000|2022-01-06 03:36:00|15765|15763|15768.6|15766.6|15768.6|15766.6|15764.8|15762.8|17
1641440170000|2022-01-06 03:36:10|15768.5|15766.5|15767.7|15765.7|15768.6|15766.6|15767.6|15765.6|12
1641440180000|2022-01-06 03:36:20|15767.6|15765.6|15771.8|15769.8|15771.8|15769.8|15767.6|15765.6|35
1641440190000|2022-01-06 03:36:30|15771.7|15769.7|15771.7|15769.7|15771.7|15769.7|15770.1|15768.1|16
1641440200000|2022-01-06 03:36:40|15771.8|15769.8|15771.8|15769.8|15772|15770|15771.1|15769.1|5
1641440210000|2022-01-06 03:36:50|15771.2|15769.2|15770.8|15768.8|15771.2|15769.2|15770.6|15768.6|8
1641440220000|2022-01-06 03:37:00|15770.7|15768.7|15771.7|15769.7|15771.7|15769.7|15770.6|15768.6|11
1641440230000|2022-01-06 03:37:10|15771.6|15769.6|15771.5|15769.5|15772.3|15770.3|15771.5|15769.5|7
1641440240000|2022-01-06 03:37:20|15770.8|15768.8|15772.5|15770.5|15772.5|15770.5|15770.8|15768.8|7
1641440250000|2022-01-06 03:37:30|15772.3|15770.3|15774.3|15772.3|15775.8|15773.8|15772.3|15770.3|108
1641440260000|2022-01-06 03:37:40|15774.5|15772.5|15773.2|15771.2|15775.1|15773.1|15772.8|15770.8|13
1641440270000|2022-01-06 03:37:50|15773.3|15771.3|15772.7|15770.7|15773.6|15771.6|15772.7|15770.7|7
1641440280000|2022-01-06 03:38:00|15772.8|15770.8|15772.6|15770.6|15773.1|15771.1|15772.6|15770.6|8
1641440290000|2022-01-06 03:38:10|15773.1|15771.1|15772.8|15770.8|15773.2|15771.2|15771.5|15769.5|26
1641440300000|2022-01-06 03:38:20|15772.6|15770.6|15770|15768|15772.6|15770.6|15770|15768|20
1641440310000|2022-01-06 03:38:30|15769.6|15767.6|15767.8|15765.8|15769.6|15767.6|15766.6|15764.6|29
1641440320000|2022-01-06 03:38:40|15767.6|15765.6|15767.2|15765.2|15768.7|15766.7|15766.6|15764.6|27
1641440330000|2022-01-06 03:38:50|15766.8|15764.8|15767|15765|15767.7|15765.7|15766.8|15764.8|22
1641440340000|2022-01-06 03:39:00|15766.8|15764.8|15767.3|15765.3|15767.5|15765.5|15766.2|15764.2|6
1641440350000|2022-01-06 03:39:10|15767.2|15765.2|15767.5|15765.5|15768.2|15766.2|15767.1|15765.1|9
1641440360000|2022-01-06 03:39:20|15767.3|15765.3|15767.1|15765.1|15767.3|15765.3|15766.2|15764.2|12
1641440370000|2022-01-06 03:39:30|15767.2|15765.2|15766.3|15764.3|15767.2|15765.2|15766.1|15764.1|3
1641440380000|2022-01-06 03:39:40|15766.2|15764.2|15766.1|15764.1|15767.3|15765.3|15766|15764|8
1641440390000|2022-01-06 03:39:50|15766|15764|15766.6|15764.6|15766.6|15764.6|15766|15764|3
1641440400000|2022-01-06 03:40:00|15766.5|15764.5|15764.3|15762.3|15766.5|15764.5|15764.3|15762.3|17
1641440410000|2022-01-06 03:40:10|15764.5|15762.5|15761.8|15759.8|15764.5|15762.5|15761.6|15759.6|46
1641440420000|2022-01-06 03:40:20|15761.6|15759.6|15760.1|15758.1|15762.5|15760.5|15760.1|15758.1|29
1641440430000|2022-01-06 03:40:30|15760.2|15758.2|15761.6|15759.6|15761.7|15759.7|15759.7|15757.7|17
1641440440000|2022-01-06 03:40:40|15761.5|15759.5|15761.8|15759.8|15761.8|15759.8|15760.7|15758.7|15
1641440450000|2022-01-06 03:40:50|15762|15760|15761.7|15759.7|15762.7|15760.7|15761.7|15759.7|10
1641440460000|2022-01-06 03:41:00|15761.8|15759.8|15759.2|15757.2|15762.1|15760.1|15759.1|15757.1|21
1641440470000|2022-01-06 03:41:10|15759.1|15757.1|15751.5|15749.5|15759.1|15757.1|15748.2|15746.2|259
1641440480000|2022-01-06 03:41:20|15752.2|15750.2|15752.7|15750.7|15753.7|15751.7|15751.6|15749.6|66
1641440490000|2022-01-06 03:41:30|15752.5|15750.5|15751.3|15749.3|15752.8|15750.8|15751.1|15749.1|38
1641440500000|2022-01-06 03:41:40|15750.7|15748.7|15746.1|15744.1|15750.7|15748.7|15743|15741|155
1641440510000|2022-01-06 03:41:50|15746.2|15744.2|15746.6|15744.6|15747.5|15745.5|15745.6|15743.6|48
1641440520000|2022-01-06 03:42:00|15747|15745|15747.5|15745.5|15749.8|15747.8|15747|15745|26
1641440530000|2022-01-06 03:42:10|15747.6|15745.6|15744.3|15742.3|15748.2|15746.2|15742.3|15740.3|166
1641440540000|2022-01-06 03:42:20|15744.5|15742.5|15744.7|15742.7|15744.7|15742.7|15743.3|15741.3|27
1641440550000|2022-01-06 03:42:30|15744.6|15742.6|15739.6|15737.6|15744.6|15742.6|15738.8|15736.8|143
1641440560000|2022-01-06 03:42:40|15739.7|15737.7|15738.7|15736.7|15740.5|15738.5|15737.6|15735.6|48
1641440570000|2022-01-06 03:42:50|15738.6|15736.6|15742|15740|15742|15740|15738.6|15736.6|31
1641440580000|2022-01-06 03:43:00|15741.5|15739.5|15739.6|15737.6|15742.7|15740.7|15739.6|15737.6|37
1641440590000|2022-01-06 03:43:10|15739.7|15737.7|15741.7|15739.7|15742.3|15740.3|15739.7|15737.7|23
1641440600000|2022-01-06 03:43:20|15741.6|15739.6|15741.1|15739.1|15742.5|15740.5|15741|15739|2
1641440610000|2022-01-06 03:43:30|15739.2|15737.2|15739.1|15737.1|15740|15738|15737.8|15735.8|45
1641440620000|2022-01-06 03:43:40|15739.2|15737.2|15738.8|15736.8|15741|15739|15738.7|15736.7|35
1641440630000|2022-01-06 03:43:50|15739|15737|15738.2|15736.2|15739.5|15737.5|15738|15736|19
1641440640000|2022-01-06 03:44:00|15738.5|15736.5|15739.3|15737.3|15739.8|15737.8|15738|15736|17
1641440650000|2022-01-06 03:44:10|15739.8|15737.8|15739.3|15737.3|15740.3|15738.3|15737.8|15735.8|33
1641440660000|2022-01-06 03:44:20|15739.5|15737.5|15738.8|15736.8|15739.6|15737.6|15738.8|15736.8|10
1641440670000|2022-01-06 03:44:30|15738.7|15736.7|15738.2|15736.2|15738.7|15736.7|15737.6|15735.6|21
1641440680000|2022-01-06 03:44:40|15738.3|15736.3|15735.6|15733.6|15739.3|15737.3|15733.3|15731.3|150
1641440690000|2022-01-06 03:44:50|15735.7|15733.7|15733.2|15731.2|15736.1|15734.1|15733.1|15731.1|52
1641440700000|2022-01-06 03:45:00|15733.7|15731.7|15733.3|15731.3|15735.8|15733.8|15733.2|15731.2|72
1641440710000|2022-01-06 03:45:10|15731.3|15729.3|15734.6|15732.6|15734.7|15732.7|15730.2|15728.2|141
1641440720000|2022-01-06 03:45:20|15734.7|15732.7|15729.5|15727.5|15734.7|15732.7|15729.5|15727.5|52
1641440730000|2022-01-06 03:45:30|15729.3|15727.3|15731.5|15729.5|15731.8|15729.8|15726.5|15724.5|144
1641440740000|2022-01-06 03:45:40|15731.2|15729.2|15731.2|15729.2|15734.2|15732.2|15731.1|15729.1|45
1641440750000|2022-01-06 03:45:50|15731.5|15729.5|15729.6|15727.6|15731.6|15729.6|15729|15727|45
1641440760000|2022-01-06 03:46:00|15730.2|15728.2|15728.6|15726.6|15730.3|15728.3|15728.3|15726.3|60
1641440770000|2022-01-06 03:46:10|15728.8|15726.8|15728.2|15726.2|15728.8|15726.8|15727.1|15725.1|37
1641440780000|2022-01-06 03:46:20|15728|15726|15728.1|15726.1|15729.2|15727.2|15726.8|15724.8|81
1641440790000|2022-01-06 03:46:30|15728|15726|15726.2|15724.2|15729.8|15727.8|15726.2|15724.2|65
1641440800000|2022-01-06 03:46:40|15726|15724|15726|15724|15726.6|15724.6|15724.8|15722.8|45
1641440810000|2022-01-06 03:46:50|15726.1|15724.1|15725.6|15723.6|15726.6|15724.6|15725.2|15723.2|30
1641440820000|2022-01-06 03:47:00|15724.8|15722.8|15728.1|15726.1|15728.3|15726.3|15724.8|15722.8|63
1641440830000|2022-01-06 03:47:10|15728.8|15726.8|15726.1|15724.1|15728.8|15726.8|15725.3|15723.3|93
1641440840000|2022-01-06 03:47:20|15726.2|15724.2|15725.1|15723.1|15727.7|15725.7|15724.7|15722.7|28
1641440850000|2022-01-06 03:47:30|15725.5|15723.5|15726.8|15724.8|15726.8|15724.8|15725.2|15723.2|12
1641440860000|2022-01-06 03:47:40|15727|15725|15727.3|15725.3|15727.7|15725.7|15726.6|15724.6|11
1641440870000|2022-01-06 03:47:50|15727.2|15725.2|15726.8|15724.8|15727.2|15725.2|15726.6|15724.6|15
1641440880000|2022-01-06 03:48:00|15726.6|15724.6|15727|15725|15727.3|15725.3|15726.6|15724.6|11
1641440890000|2022-01-06 03:48:10|15727.1|15725.1|15727.3|15725.3|15727.6|15725.6|15726.8|15724.8|4
1641440900000|2022-01-06 03:48:20|15727.5|15725.5|15723.5|15721.5|15729.6|15727.6|15721.7|15719.7|140
1641440910000|2022-01-06 03:48:30|15723.3|15721.3|15724.8|15722.8|15725|15723|15723.2|15721.2|39
1641440920000|2022-01-06 03:48:40|15724.3|15722.3|15727|15725|15727|15725|15723.7|15721.7|33
1641440930000|2022-01-06 03:48:50|15726.7|15724.7|15725.8|15723.8|15729.1|15727.1|15725.8|15723.8|40
1641440940000|2022-01-06 03:49:00|15726|15724|15728.8|15726.8|15729.6|15727.6|15725.8|15723.8|28
1641440950000|2022-01-06 03:49:10|15728.7|15726.7|15725.6|15723.6|15729.5|15727.5|15724.2|15722.2|132
1641440960000|2022-01-06 03:49:20|15725.5|15723.5|15727.6|15725.6|15727.7|15725.7|15725.5|15723.5|15
1641440970000|2022-01-06 03:49:30|15727.5|15725.5|15729.6|15727.6|15729.6|15727.6|15726.8|15724.8|13
1641440980000|2022-01-06 03:49:40|15729.5|15727.5|15728.7|15726.7|15729.5|15727.5|15728|15726|12
1641440990000|2022-01-06 03:49:50|15728.8|15726.8|15728.1|15726.1|15729|15727|15728|15726|7
1641441000000|2022-01-06 03:50:00|15728.6|15726.6|15726.8|15724.8|15729|15727|15726.3|15724.3|22
1641441010000|2022-01-06 03:50:10|15726.6|15724.6|15728|15726|15728.1|15726.1|15726.6|15724.6|38
1641441020000|2022-01-06 03:50:20|15727.6|15725.6|15729.3|15727.3|15729.3|15727.3|15727.6|15725.6|19
1641441030000|2022-01-06 03:50:30|15729.6|15727.6|15728.3|15726.3|15729.6|15727.6|15728.1|15726.1|20
1641441040000|2022-01-06 03:50:40|15728.5|15726.5|15730|15728|15730|15728|15728.5|15726.5|17
1641441050000|2022-01-06 03:50:50|15730.8|15728.8|15731.2|15729.2|15732.2|15730.2|15730.7|15728.7|43
1641441060000|2022-01-06 03:51:00|15731|15729|15731.1|15729.1|15732|15730|15730.3|15728.3|23
1641441070000|2022-01-06 03:51:10|15730.8|15728.8|15727.2|15725.2|15730.8|15728.8|15727.2|15725.2|30
1641441080000|2022-01-06 03:51:20|15726.8|15724.8|15726.8|15724.8|15726.8|15724.8|15725.5|15723.5|27
1641441090000|2022-01-06 03:51:30|15726.7|15724.7|15727.1|15725.1|15728|15726|15726.5|15724.5|25
1641441100000|2022-01-06 03:51:40|15727.2|15725.2|15727|15725|15727.2|15725.2|15726|15724|6
1641441110000|2022-01-06 03:51:50|15726.5|15724.5|15727|15725|15727|15725|15725.2|15723.2|17
1641441120000|2022-01-06 03:52:00|15726.8|15724.8|15726.3|15724.3|15727.7|15725.7|15726.3|15724.3|15
1641441130000|2022-01-06 03:52:10|15726.7|15724.7|15727.7|15725.7|15727.8|15725.8|15726.5|15724.5|4
1641441140000|2022-01-06 03:52:20|15727.8|15725.8|15724.8|15722.8|15728.5|15726.5|15724.5|15722.5|91
1641441150000|2022-01-06 03:52:30|15725|15723|15723.5|15721.5|15726|15724|15723.2|15721.2|23
1641441160000|2022-01-06 03:52:40|15723.3|15721.3|15722.7|15720.7|15723.7|15721.7|15722.5|15720.5|32
1641441170000|2022-01-06 03:52:50|15722.3|15720.3|15715|15713|15722.3|15720.3|15711.8|15709.8|440
1641441180000|2022-01-06 03:53:00|15714.6|15712.6|15717.1|15715.1|15717.8|15715.8|15714.5|15712.5|135
1641441190000|2022-01-06 03:53:10|15717.2|15715.2|15716.2|15714.2|15718.1|15716.1|15715.8|15713.8|48
1641441200000|2022-01-06 03:53:20|15716|15714|15714.2|15712.2|15716.7|15714.7|15714|15712|44
1641441210000|2022-01-06 03:53:30|15713.8|15711.8|15714.7|15712.7|15715.1|15713.1|15713.8|15711.8|45
1641441220000|2022-01-06 03:53:40|15714.8|15712.8|15714.3|15712.3|15715.2|15713.2|15714|15712|36
1641441230000|2022-01-06 03:53:50|15714.7|15712.7|15714.3|15712.3|15715.7|15713.7|15714.1|15712.1|23
1641441240000|2022-01-06 03:54:00|15713.7|15711.7|15715.6|15713.6|15715.7|15713.7|15713.7|15711.7|53
1641441250000|2022-01-06 03:54:10|15715.8|15713.8|15706|15704|15716.3|15714.3|15705|15703|220
1641441260000|2022-01-06 03:54:20|15705.8|15703.8|15705.5|15703.5|15707.5|15705.5|15705.5|15703.5|115
1641441270000|2022-01-06 03:54:30|15705.7|15703.7|15705.3|15703.3|15706.2|15704.2|15705.1|15703.1|49
1641441280000|2022-01-06 03:54:40|15705.5|15703.5|15699.2|15697.2|15705.7|15703.7|15697.8|15695.8|265
1641441290000|2022-01-06 03:54:50|15699.6|15697.6|15698.8|15696.8|15700.1|15698.1|15697.7|15695.7|119
1641441300000|2022-01-06 03:55:00|15699.5|15697.5|15704.3|15702.3|15705.3|15703.3|15699.3|15697.3|95
1641441310000|2022-01-06 03:55:10|15703.6|15701.6|15698.6|15696.6|15703.6|15701.6|15698.6|15696.6|46
1641441320000|2022-01-06 03:55:20|15698.1|15696.1|15699.2|15697.2|15699.3|15697.3|15697.1|15695.1|55
1641441330000|2022-01-06 03:55:30|15699.1|15697.1|15699|15697|15699.5|15697.5|15697.6|15695.6|60
1641441340000|2022-01-06 03:55:40|15699.1|15697.1|15697.8|15695.8|15700|15698|15697.8|15695.8|23
1641441350000|2022-01-06 03:55:50|15697.6|15695.6|15700.7|15698.7|15701.6|15699.6|15697.6|15695.6|48
1641441360000|2022-01-06 03:56:00|15700.6|15698.6|15700.8|15698.8|15701.8|15699.8|15700|15698|28
1641441370000|2022-01-06 03:56:10|15701|15699|15700.3|15698.3|15701.5|15699.5|15700.1|15698.1|30
1641441380000|2022-01-06 03:56:20|15700.5|15698.5|15701.6|15699.6|15702.1|15700.1|15700.1|15698.1|14
1641441390000|2022-01-06 03:56:30|15701.5|15699.5|15701|15699|15702.2|15700.2|15701|15699|37
1641441400000|2022-01-06 03:56:40|15700.2|15698.2|15696|15694|15701|15699|15696|15694|57
1641441410000|2022-01-06 03:56:50|15696.1|15694.1|15698|15696|15698|15696|15696.1|15694.1|25
1641441420000|2022-01-06 03:57:00|15697.8|15695.8|15699|15697|15700|15698|15697.1|15695.1|34
1641441430000|2022-01-06 03:57:10|15698.7|15696.7|15698.1|15696.1|15699.7|15697.7|15697.7|15695.7|38
1641441440000|2022-01-06 03:57:20|15698.2|15696.2|15695.6|15693.6|15699.6|15697.6|15695.6|15693.6|68
1641441450000|2022-01-06 03:57:30|15695.5|15693.5|15693.5|15691.5|15695.8|15693.8|15691|15689|169
1641441460000|2022-01-06 03:57:40|15693.3|15691.3|15695.3|15693.3|15696|15694|15693.3|15691.3|74
1641441470000|2022-01-06 03:57:50|15695.5|15693.5|15695.2|15693.2|15695.8|15693.8|15693.8|15691.8|52
1641441480000|2022-01-06 03:58:00|15695.1|15693.1|15700.1|15698.1|15700.6|15698.6|15694.8|15692.8|104
1641441490000|2022-01-06 03:58:10|15699.8|15697.8|15694.8|15692.8|15699.8|15697.8|15694.7|15692.7|199
1641441500000|2022-01-06 03:58:20|15694.7|15692.7|15687.5|15685.5|15695.3|15693.3|15687.3|15685.3|100
1641441510000|2022-01-06 03:58:30|15687.8|15685.8|15688|15686|15688.1|15686.1|15686.7|15684.7|129
1641441520000|2022-01-06 03:58:40|15687.5|15685.5|15686.6|15684.6|15688.2|15686.2|15686.3|15684.3|71
1641441530000|2022-01-06 03:58:50|15686.5|15684.5|15685.2|15683.2|15687.1|15685.1|15684.8|15682.8|95
1641441540000|2022-01-06 03:59:00|15685.1|15683.1|15692.1|15690.1|15694.7|15692.7|15685.1|15683.1|173
1641441550000|2022-01-06 03:59:10|15691.8|15689.8|15686.7|15684.7|15691.8|15689.8|15686.2|15684.2|99
1641441560000|2022-01-06 03:59:20|15686.6|15684.6|15689.3|15687.3|15689.6|15687.6|15686.1|15684.1|59
1641441570000|2022-01-06 03:59:30|15691.1|15689.1|15687.1|15685.1|15691.2|15689.2|15687|15685|35
1641441580000|2022-01-06 03:59:40|15688.2|15686.2|15688.2|15686.2|15688.7|15686.7|15686.8|15684.8|21
1641441590000|2022-01-06 03:59:50|15688.1|15686.1|15688.1|15686.1|15688.3|15686.3|15686.7|15684.7|51
1641441600000|2022-01-06 04:00:00|15688|15686|15689.1|15687.1|15689.7|15687.7|15687.7|15685.7|77
1641441610000|2022-01-06 04:00:10|15689.2|15687.2|15694.3|15692.3|15694.3|15692.3|15689.2|15687.2|59
1641441620000|2022-01-06 04:00:20|15694.5|15692.5|15694|15692|15696.2|15694.2|15693.5|15691.5|73
1641441630000|2022-01-06 04:00:30|15693.5|15691.5|15693.2|15691.2|15693.5|15691.5|15690.3|15688.3|55
1641441640000|2022-01-06 04:00:40|15693.3|15691.3|15691.2|15689.2|15694.3|15692.3|15691|15689|51
1641441650000|2022-01-06 04:00:50|15691.1|15689.1|15692.3|15690.3|15692.8|15690.8|15691|15689|19
1641441660000|2022-01-06 04:01:00|15692.2|15690.2|15687.7|15685.7|15693.6|15691.6|15687.5|15685.5|74
1641441670000|2022-01-06 04:01:10|15687.6|15685.6|15686.6|15684.6|15687.7|15685.7|15684|15682|127
1641441680000|2022-01-06 04:01:20|15686.7|15684.7|15684|15682|15687.2|15685.2|15683.2|15681.2|60
1641441690000|2022-01-06 04:01:30|15684.2|15682.2|15687.2|15685.2|15687.2|15685.2|15684.2|15682.2|68
1641441700000|2022-01-06 04:01:40|15687|15685|15685.8|15683.8|15687.5|15685.5|15684.3|15682.3|94
1641441710000|2022-01-06 04:01:50|15685.5|15683.5|15686.1|15684.1|15686.5|15684.5|15683.7|15681.7|56
1641441720000|2022-01-06 04:02:00|15686.5|15684.5|15681|15679|15686.5|15684.5|15678.8|15676.8|196
1641441730000|2022-01-06 04:02:10|15681.3|15679.3|15682.7|15680.7|15683|15681|15680.7|15678.7|60
1641441740000|2022-01-06 04:02:20|15682.2|15680.2|15682.7|15680.7|15683.1|15681.1|15682|15680|36
1641441750000|2022-01-06 04:02:30|15682.5|15680.5|15683.5|15681.5|15683.5|15681.5|15682.2|15680.2|24
1641441760000|2022-01-06 04:02:40|15683.8|15681.8|15683.5|15681.5|15684.1|15682.1|15683.3|15681.3|23
1641441770000|2022-01-06 04:02:50|15683.6|15681.6|15683|15681|15684.1|15682.1|15682.6|15680.6|24
1641441780000|2022-01-06 04:03:00|15683.1|15681.1|15683|15681|15683.5|15681.5|15681|15679|35
1641441790000|2022-01-06 04:03:10|15683.3|15681.3|15679.5|15677.5|15684|15682|15678.8|15676.8|86
1641441800000|2022-01-06 04:03:20|15679.1|15677.1|15681.3|15679.3|15681.6|15679.6|15679.1|15677.1|22
1641441810000|2022-01-06 04:03:30|15681.2|15679.2|15680.1|15678.1|15681.3|15679.3|15679.8|15677.8|21
1641441820000|2022-01-06 04:03:40|15680|15678|15680.3|15678.3|15680.3|15678.3|15679.1|15677.1|36
1641441830000|2022-01-06 04:03:50|15680.1|15678.1|15680.8|15678.8|15680.8|15678.8|15678.7|15676.7|71
1641441840000|2022-01-06 04:04:00|15681|15679|15680.3|15678.3|15681.3|15679.3|15679.7|15677.7|20
1641441850000|2022-01-06 04:04:10|15680.5|15678.5|15682.1|15680.1|15682.3|15680.3|15680.5|15678.5|17
1641441860000|2022-01-06 04:04:20|15682.2|15680.2|15683.3|15681.3|15684|15682|15682.2|15680.2|18
1641441870000|2022-01-06 04:04:30|15683.5|15681.5|15681.6|15679.6|15683.8|15681.8|15681.2|15679.2|34
1641441880000|2022-01-06 04:04:40|15681.5|15679.5|15680.5|15678.5|15682.2|15680.2|15680.3|15678.3|11
1641441890000|2022-01-06 04:04:50|15680.6|15678.6|15680.5|15678.5|15680.7|15678.7|15679.8|15677.8|28
1641441900000|2022-01-06 04:05:00|15680.3|15678.3|15677|15675|15681.5|15679.5|15676.7|15674.7|74
1641441910000|2022-01-06 04:05:10|15677.1|15675.1|15677.8|15675.8|15678.6|15676.6|15676.8|15674.8|30
1641441920000|2022-01-06 04:05:20|15678|15676|15679.3|15677.3|15679.5|15677.5|15677.7|15675.7|20
1641441930000|2022-01-06 04:05:30|15679.6|15677.6|15678|15676|15680.2|15678.2|15677.5|15675.5|44
1641441940000|2022-01-06 04:05:40|15677.8|15675.8|15676.8|15674.8|15677.8|15675.8|15676.6|15674.6|15
1641441950000|2022-01-06 04:05:50|15677.1|15675.1|15675.2|15673.2|15677.2|15675.2|15674|15672|125
1641441960000|2022-01-06 04:06:00|15675.1|15673.1|15674.6|15672.6|15676.7|15674.7|15674.5|15672.5|64
1641441970000|2022-01-06 04:06:10|15676|15674|15674.7|15672.7|15676.3|15674.3|15674|15672|41
1641441980000|2022-01-06 04:06:20|15674.6|15672.6|15674.1|15672.1|15675.5|15673.5|15673.6|15671.6|100
1641441990000|2022-01-06 04:06:30|15674.3|15672.3|15677.1|15675.1|15677.1|15675.1|15674.3|15672.3|45
1641442000000|2022-01-06 04:06:40|15677|15675|15676.1|15674.1|15677.3|15675.3|15675.6|15673.6|26
1641442010000|2022-01-06 04:06:50|15676|15674|15676|15674|15676.5|15674.5|15675.7|15673.7|17
1641442020000|2022-01-06 04:07:00|15676.1|15674.1|15677.6|15675.6|15678.2|15676.2|15676|15674|42
1641442030000|2022-01-06 04:07:10|15677.7|15675.7|15678|15676|15678.5|15676.5|15677.7|15675.7|19
1641442040000|2022-01-06 04:07:20|15677.8|15675.8|15679.5|15677.5|15679.5|15677.5|15677.8|15675.8|39
1641442050000|2022-01-06 04:07:30|15679.6|15677.6|15683.8|15681.8|15684.3|15682.3|15679.6|15677.6|125
1641442060000|2022-01-06 04:07:40|15683.5|15681.5|15681.1|15679.1|15684.3|15682.3|15680.7|15678.7|68
1641442070000|2022-01-06 04:07:50|15681|15679|15682.2|15680.2|15683.1|15681.1|15680.7|15678.7|21
1641442080000|2022-01-06 04:08:00|15682.1|15680.1|15679.7|15677.7|15682.7|15680.7|15678.3|15676.3|75
1641442090000|2022-01-06 04:08:10|15680|15678|15682|15680|15683|15681|15680|15678|32
1641442100000|2022-01-06 04:08:20|15682.1|15680.1|15682.7|15680.7|15683.7|15681.7|15682.1|15680.1|83
1641442110000|2022-01-06 04:08:30|15682.8|15680.8|15684.2|15682.2|15684.5|15682.5|15681.8|15679.8|42
1641442120000|2022-01-06 04:08:40|15684.6|15682.6|15687.1|15685.1|15687.5|15685.5|15684.2|15682.2|62
1641442130000|2022-01-06 04:08:50|15686.8|15684.8|15688.6|15686.6|15689.2|15687.2|15686.5|15684.5|90
1641442140000|2022-01-06 04:09:00|15688.3|15686.3|15688.5|15686.5|15689.6|15687.6|15688|15686|46
1641442150000|2022-01-06 04:09:10|15688.6|15686.6|15688.5|15686.5|15691.1|15689.1|15688.1|15686.1|62
1641442160000|2022-01-06 04:09:20|15688.3|15686.3|15689.1|15687.1|15689.3|15687.3|15688.1|15686.1|28
1641442170000|2022-01-06 04:09:30|15689|15687|15687.3|15685.3|15689|15687|15686.3|15684.3|57
1641442180000|2022-01-06 04:09:40|15687.2|15685.2|15688.5|15686.5|15688.5|15686.5|15686.6|15684.6|27
1641442190000|2022-01-06 04:09:50|15685.8|15683.8|15686.3|15684.3|15687|15685|15685.3|15683.3|76
1641442200000|2022-01-06 04:10:00|15686|15684|15682.8|15680.8|15686.2|15684.2|15680.5|15678.5|81
1641442210000|2022-01-06 04:10:10|15683|15681|15686.1|15684.1|15686.2|15684.2|15683|15681|36
1641442220000|2022-01-06 04:10:20|15685.8|15683.8|15686.7|15684.7|15687.2|15685.2|15685.1|15683.1|24
1641442230000|2022-01-06 04:10:30|15686.8|15684.8|15684.1|15682.1|15686.8|15684.8|15683.8|15681.8|50
1641442240000|2022-01-06 04:10:40|15684.2|15682.2|15681.7|15679.7|15684.2|15682.2|15680.7|15678.7|35
1641442250000|2022-01-06 04:10:50|15681.8|15679.8|15678|15676|15682.8|15680.8|15676.7|15674.7|131
1641442260000|2022-01-06 04:11:00|15677.8|15675.8|15678.3|15676.3|15678.7|15676.7|15677.6|15675.6|62
1641442270000|2022-01-06 04:11:10|15677.8|15675.8|15680.7|15678.7|15682.8|15680.8|15677.8|15675.8|112
1641442280000|2022-01-06 04:11:20|15680.8|15678.8|15683|15681|15683.1|15681.1|15680.7|15678.7|23
1641442290000|2022-01-06 04:11:30|15683.2|15681.2|15680.2|15678.2|15683.3|15681.3|15679.1|15677.1|50
1641442300000|2022-01-06 04:11:40|15679.8|15677.8|15680.6|15678.6|15680.8|15678.8|15679.3|15677.3|19
1641442310000|2022-01-06 04:11:50|15680.7|15678.7|15679.1|15677.1|15680.8|15678.8|15676|15674|110
1641442320000|2022-01-06 04:12:00|15678.8|15676.8|15678.8|15676.8|15679.1|15677.1|15678.3|15676.3|14
1641442330000|2022-01-06 04:12:10|15679.1|15677.1|15679.5|15677.5|15679.7|15677.7|15678.8|15676.8|10
1641442340000|2022-01-06 04:12:20|15679.7|15677.7|15682.6|15680.6|15682.6|15680.6|15679.5|15677.5|141
1641442350000|2022-01-06 04:12:30|15683|15681|15682.1|15680.1|15683|15681|15680.2|15678.2|12
1641442360000|2022-01-06 04:12:40|15682.2|15680.2|15683.8|15681.8|15685.5|15683.5|15682.1|15680.1|36
1641442370000|2022-01-06 04:12:50|15683.6|15681.6|15685.5|15683.5|15685.8|15683.8|15683.3|15681.3|68
1641442380000|2022-01-06 04:13:00|15685.6|15683.6|15686.8|15684.8|15687|15685|15685.6|15683.6|29
1641442390000|2022-01-06 04:13:10|15687|15685|15687|15685|15688.2|15686.2|15686.7|15684.7|26
1641442400000|2022-01-06 04:13:20|15686.8|15684.8|15684|15682|15686.8|15684.8|15684|15682|72
1641442410000|2022-01-06 04:13:30|15684.2|15682.2|15683.1|15681.1|15684.2|15682.2|15683.1|15681.1|14
1641442420000|2022-01-06 04:13:40|15680.8|15678.8|15681.7|15679.7|15681.8|15679.8|15679.8|15677.8|63
1641442430000|2022-01-06 04:13:50|15681.5|15679.5|15683.1|15681.1|15683.1|15681.1|15681.5|15679.5|62
1641442440000|2022-01-06 04:14:00|15682.3|15680.3|15682.2|15680.2|15682.5|15680.5|15681.7|15679.7|10
1641442450000|2022-01-06 04:14:10|15682.5|15680.5|15681.2|15679.2|15682.8|15680.8|15681.2|15679.2|6
1641442460000|2022-01-06 04:14:20|15681.1|15679.1|15684|15682|15684.2|15682.2|15681.1|15679.1|18
1641442470000|2022-01-06 04:14:30|15684.1|15682.1|15683|15681|15684.1|15682.1|15682.3|15680.3|16
1641442480000|2022-01-06 04:14:40|15682.5|15680.5|15684.6|15682.6|15684.7|15682.7|15682.5|15680.5|22
1641442490000|2022-01-06 04:14:50|15684.7|15682.7|15685.1|15683.1|15685.7|15683.7|15684.6|15682.6|18
1641442500000|2022-01-06 04:15:00|15685|15683|15684.5|15682.5|15685.1|15683.1|15683.3|15681.3|20
1641442510000|2022-01-06 04:15:10|15685.2|15683.2|15683.3|15681.3|15686.2|15684.2|15683.3|15681.3|33
1641442520000|2022-01-06 04:15:20|15684.2|15682.2|15684|15682|15684.5|15682.5|15683.6|15681.6|10
1641442530000|2022-01-06 04:15:30|15683.5|15681.5|15680.8|15678.8|15683.8|15681.8|15680|15678|33
1641442540000|2022-01-06 04:15:40|15680.7|15678.7|15682.1|15680.1|15682.2|15680.2|15680.5|15678.5|13
1641442550000|2022-01-06 04:15:50|15682.7|15680.7|15683.3|15681.3|15683.8|15681.8|15681.6|15679.6|202
1641442560000|2022-01-06 04:16:00|15683.7|15681.7|15680.8|15678.8|15683.7|15681.7|15680.7|15678.7|29
1641442570000|2022-01-06 04:16:10|15679.7|15677.7|15680.8|15678.8|15682.1|15680.1|15679.7|15677.7|85
1641442580000|2022-01-06 04:16:20|15681.2|15679.2|15679.8|15677.8|15682|15680|15679.7|15677.7|18
1641442590000|2022-01-06 04:16:30|15680.1|15678.1|15681.8|15679.8|15681.8|15679.8|15679.8|15677.8|40
1641442600000|2022-01-06 04:16:40|15681.6|15679.6|15683.5|15681.5|15683.7|15681.7|15681.6|15679.6|38
1641442610000|2022-01-06 04:16:50|15683.3|15681.3|15683|15681|15683.3|15681.3|15682.8|15680.8|6
1641442620000|2022-01-06 04:17:00|15683.1|15681.1|15682.8|15680.8|15684|15682|15682.8|15680.8|10
1641442630000|2022-01-06 04:17:10|15682.7|15680.7|15681.8|15679.8|15682.8|15680.8|15681.6|15679.6|9
1641442640000|2022-01-06 04:17:20|15682.2|15680.2|15682.6|15680.6|15682.7|15680.7|15681.8|15679.8|3
1641442650000|2022-01-06 04:17:30|15682.7|15680.7|15676.8|15674.8|15682.7|15680.7|15676.5|15674.5|64
1641442660000|2022-01-06 04:17:40|15676.6|15674.6|15677.8|15675.8|15678.3|15676.3|15676.3|15674.3|24
1641442670000|2022-01-06 04:17:50|15678|15676|15679.2|15677.2|15679.2|15677.2|15677.8|15675.8|5
1641442680000|2022-01-06 04:18:00|15679.1|15677.1|15678.5|15676.5|15679.1|15677.1|15677.5|15675.5|12
1641442690000|2022-01-06 04:18:10|15678.3|15676.3|15678.7|15676.7|15678.7|15676.7|15677.8|15675.8|5
1641442700000|2022-01-06 04:18:20|15678.8|15676.8|15679.1|15677.1|15679.1|15677.1|15678.5|15676.5|3
1641442710000|2022-01-06 04:18:30|15679|15677|15678.8|15676.8|15679.1|15677.1|15678.6|15676.6|0
1641442720000|2022-01-06 04:18:40|15678.7|15676.7|15677|15675|15679.1|15677.1|15676.7|15674.7|22
1641442730000|2022-01-06 04:18:50|15676.8|15674.8|15675.6|15673.6|15676.8|15674.8|15675.2|15673.2|40
1641442740000|2022-01-06 04:19:00|15675.5|15673.5|15675.7|15673.7|15675.8|15673.8|15674.8|15672.8|17
1641442750000|2022-01-06 04:19:10|15675.8|15673.8|15676.2|15674.2|15676.3|15674.3|15675.6|15673.6|18
1641442760000|2022-01-06 04:19:20|15676.3|15674.3|15679.1|15677.1|15679.1|15677.1|15675.7|15673.7|39
1641442770000|2022-01-06 04:19:30|15679|15677|15677.6|15675.6|15679|15677|15677.3|15675.3|28
1641442780000|2022-01-06 04:19:40|15677.5|15675.5|15673.3|15671.3|15677.5|15675.5|15673.3|15671.3|41
1641442790000|2022-01-06 04:19:50|15673.5|15671.5|15673.3|15671.3|15674.3|15672.3|15672|15670|84
1641442800000|2022-01-06 04:20:00|15673.2|15671.2|15675.2|15673.2|15676.5|15674.5|15673.2|15671.2|63
1641442810000|2022-01-06 04:20:10|15675.3|15673.3|15673|15671|15675.3|15673.3|15672.7|15670.7|85
1641442820000|2022-01-06 04:20:20|15672.8|15670.8|15672.7|15670.7|15672.8|15670.8|15672.6|15670.6|15
1641442830000|2022-01-06 04:20:30|15672.8|15670.8|15674.2|15672.2|15674.2|15672.2|15672.8|15670.8|7
1641442840000|2022-01-06 04:20:40|15674.3|15672.3|15673.8|15671.8|15674.5|15672.5|15673.5|15671.5|15
1641442850000|2022-01-06 04:20:50|15674|15672|15675.3|15673.3|15675.7|15673.7|15672.8|15670.8|36
1641442860000|2022-01-06 04:21:00|15675.5|15673.5|15677.2|15675.2|15677.7|15675.7|15675.2|15673.2|25
1641442870000|2022-01-06 04:21:10|15676.8|15674.8|15677.8|15675.8|15677.8|15675.8|15676.6|15674.6|36
1641442880000|2022-01-06 04:21:20|15678|15676|15679.5|15677.5|15679.5|15677.5|15677.8|15675.8|14
1641442890000|2022-01-06 04:21:30|15679.6|15677.6|15679.3|15677.3|15680.1|15678.1|15679|15677|75
1641442900000|2022-01-06 04:21:40|15679.2|15677.2|15677.2|15675.2|15679.2|15677.2|15677|15675|17
1641442910000|2022-01-06 04:21:50|15677.1|15675.1|15679.7|15677.7|15679.8|15677.8|15677.1|15675.1|10
1641442920000|2022-01-06 04:22:00|15680|15678|15681|15679|15681.1|15679.1|15680|15678|22
1641442930000|2022-01-06 04:22:10|15681.1|15679.1|15683.3|15681.3|15683.6|15681.6|15681.1|15679.1|24
1641442940000|2022-01-06 04:22:20|15683.5|15681.5|15680.5|15678.5|15683.5|15681.5|15679.8|15677.8|31
1641442950000|2022-01-06 04:22:30|15680.3|15678.3|15681.1|15679.1|15681.1|15679.1|15680.2|15678.2|9
1641442960000|2022-01-06 04:22:40|15680.2|15678.2|15679.6|15677.6|15680.2|15678.2|15679.5|15677.5|13
1641442970000|2022-01-06 04:22:50|15679.7|15677.7|15676.7|15674.7|15679.7|15677.7|15676.7|15674.7|23
1641442980000|2022-01-06 04:23:00|15676.6|15674.6|15676.6|15674.6|15677.2|15675.2|15676.5|15674.5|20
1641442990000|2022-01-06 04:23:10|15674.1|15672.1|15674.5|15672.5|15674.6|15672.6|15673.6|15671.6|49
1641443000000|2022-01-06 04:23:20|15674.8|15672.8|15675.2|15673.2|15676.2|15674.2|15674.8|15672.8|12
1641443010000|2022-01-06 04:23:30|15675.1|15673.1|15676.2|15674.2|15676.5|15674.5|15674.8|15672.8|16
1641443020000|2022-01-06 04:23:40|15676.3|15674.3|15676.7|15674.7|15677.1|15675.1|15676.3|15674.3|11
1641443030000|2022-01-06 04:23:50|15676.6|15674.6|15676.1|15674.1|15676.6|15674.6|15676.1|15674.1|5
1641443040000|2022-01-06 04:24:00|15676|15674|15674|15672|15676|15674|15673.8|15671.8|32
1641443050000|2022-01-06 04:24:10|15674.1|15672.1|15675.3|15673.3|15676.1|15674.1|15674.1|15672.1|18
1641443060000|2022-01-06 04:24:20|15675.5|15673.5|15674.1|15672.1|15675.6|15673.6|15673.2|15671.2|15
1641443070000|2022-01-06 04:24:30|15674|15672|15668.8|15666.8|15674|15672|15668.3|15666.3|145
1641443080000|2022-01-06 04:24:40|15669.1|15667.1|15670.5|15668.5|15670.6|15668.6|15669.1|15667.1|32
1641443090000|2022-01-06 04:24:50|15670.7|15668.7|15670|15668|15670.7|15668.7|15669.7|15667.7|9
1641443100000|2022-01-06 04:25:00|15669.8|15667.8|15672.8|15670.8|15673|15671|15669.8|15667.8|22
1641443110000|2022-01-06 04:25:10|15673|15671|15673.6|15671.6|15675.2|15673.2|15672.6|15670.6|32
1641443120000|2022-01-06 04:25:20|15673.7|15671.7|15674.7|15672.7|15675.1|15673.1|15673.6|15671.6|11
1641443130000|2022-01-06 04:25:30|15674.8|15672.8|15673.3|15671.3|15674.8|15672.8|15673.3|15671.3|6
1641443140000|2022-01-06 04:25:40|15673.1|15671.1|15675.5|15673.5|15675.8|15673.8|15673.1|15671.1|22
1641443150000|2022-01-06 04:25:50|15675.3|15673.3|15674.1|15672.1|15675.3|15673.3|15673.1|15671.1|25
1641443160000|2022-01-06 04:26:00|15674|15672|15675|15673|15675|15673|15673.2|15671.2|14
1641443170000|2022-01-06 04:26:10|15675.2|15673.2|15674.6|15672.6|15675.2|15673.2|15674.6|15672.6|17
1641443180000|2022-01-06 04:26:20|15674.5|15672.5|15673.8|15671.8|15674.5|15672.5|15673.8|15671.8|4
1641443190000|2022-01-06 04:26:30|15674.1|15672.1|15674.6|15672.6|15674.7|15672.7|15674.1|15672.1|4
1641443200000|2022-01-06 04:26:40|15674.8|15672.8|15675.7|15673.7|15675.7|15673.7|15674.6|15672.6|15
1641443210000|2022-01-06 04:26:50|15675.6|15673.6|15674|15672|15675.6|15673.6|15674|15672|6
1641443220000|2022-01-06 04:27:00|15674.3|15672.3|15674.6|15672.6|15674.6|15672.6|15674.1|15672.1|7
1641443230000|2022-01-06 04:27:10|15674.5|15672.5|15675|15673|15675.1|15673.1|15674.5|15672.5|5
1641443240000|2022-01-06 04:27:20|15675.1|15673.1|15676.1|15674.1|15676.1|15674.1|15675|15673|1
1641443250000|2022-01-06 04:27:30|15676.7|15674.7|15676|15674|15676.7|15674.7|15675.8|15673.8|12
1641443260000|2022-01-06 04:27:40|15676.1|15674.1|15674.6|15672.6|15676.2|15674.2|15674.2|15672.2|14
1641443270000|2022-01-06 04:27:50|15674.7|15672.7|15674.1|15672.1|15674.8|15672.8|15673.8|15671.8|13
1641443280000|2022-01-06 04:28:00|15674|15672|15673.7|15671.7|15674.5|15672.5|15673.7|15671.7|9
1641443290000|2022-01-06 04:28:10|15672.7|15670.7|15671.2|15669.2|15672.7|15670.7|15669.2|15667.2|45
1641443300000|2022-01-06 04:28:20|15670.7|15668.7|15670.8|15668.8|15671|15669|15669.6|15667.6|29
1641443310000|2022-01-06 04:28:30|15670.5|15668.5|15671.3|15669.3|15671.8|15669.8|15670.5|15668.5|11
1641443320000|2022-01-06 04:28:40|15671.2|15669.2|15671.3|15669.3|15672|15670|15671.2|15669.2|6
1641443330000|2022-01-06 04:28:50|15671.2|15669.2|15671.3|15669.3|15671.5|15669.5|15671|15669|9
1641443340000|2022-01-06 04:29:00|15671.2|15669.2|15671.7|15669.7|15671.7|15669.7|15668.7|15666.7|46
1641443350000|2022-01-06 04:29:10|15671.6|15669.6|15670.8|15668.8|15671.7|15669.7|15670.8|15668.8|15
1641443360000|2022-01-06 04:29:20|15671.5|15669.5|15671.2|15669.2|15671.5|15669.5|15670.6|15668.6|20
1641443370000|2022-01-06 04:29:30|15671.1|15669.1|15671.8|15669.8|15671.8|15669.8|15671.1|15669.1|10
1641443380000|2022-01-06 04:29:40|15671.7|15669.7|15672.6|15670.6|15672.7|15670.7|15671.7|15669.7|12
1641443390000|2022-01-06 04:29:50|15672.5|15670.5|15672.3|15670.3|15672.7|15670.7|15672.1|15670.1|6
1641443400000|2022-01-06 04:30:00|15672.5|15670.5|15672.6|15670.6|15673.7|15671.7|15672.5|15670.5|14
1641443410000|2022-01-06 04:30:10|15672.2|15670.2|15675.8|15673.8|15675.8|15673.8|15672.2|15670.2|33
1641443420000|2022-01-06 04:30:20|15675.7|15673.7|15673.8|15671.8|15675.7|15673.7|15673|15671|16
1641443430000|2022-01-06 04:30:30|15673.7|15671.7|15674.6|15672.6|15674.8|15672.8|15673.7|15671.7|3
1641443440000|2022-01-06 04:30:40|15674.7|15672.7|15674|15672|15675.8|15673.8|15674|15672|19
1641443450000|2022-01-06 04:30:50|15673.8|15671.8|15673.6|15671.6|15673.8|15671.8|15673.5|15671.5|4
1641443460000|2022-01-06 04:31:00|15673.5|15671.5|15674|15672|15674.1|15672.1|15673.5|15671.5|5
1641443470000|2022-01-06 04:31:10|15673.2|15671.2|15673.1|15671.1|15673.8|15671.8|15673|15671|18
1641443480000|2022-01-06 04:31:20|15673|15671|15673.3|15671.3|15673.5|15671.5|15673|15671|3
1641443490000|2022-01-06 04:31:30|15673.5|15671.5|15675.2|15673.2|15675.3|15673.3|15673.5|15671.5|7
1641443500000|2022-01-06 04:31:40|15675.1|15673.1|15673.8|15671.8|15675.2|15673.2|15673.8|15671.8|4
1641443510000|2022-01-06 04:31:50|15674|15672|15674|15672|15674|15672|15673.6|15671.6|0
1641443520000|2022-01-06 04:32:00|15674.1|15672.1|15674.1|15672.1|15674.5|15672.5|15674|15672|1
1641443530000|2022-01-06 04:32:10|15674|15672|15673.6|15671.6|15674|15672|15672.6|15670.6|19
1641443540000|2022-01-06 04:32:20|15673.5|15671.5|15673.6|15671.6|15673.6|15671.6|15673.3|15671.3|2
1641443550000|2022-01-06 04:32:30|15674|15672|15673.6|15671.6|15674|15672|15673.2|15671.2|13
1641443560000|2022-01-06 04:32:40|15673.5|15671.5|15671.3|15669.3|15673.5|15671.5|15671|15669|16
1641443570000|2022-01-06 04:32:50|15671.6|15669.6|15671.7|15669.7|15672.1|15670.1|15671.6|15669.6|7
1641443580000|2022-01-06 04:33:00|15671.8|15669.8|15671.7|15669.7|15672|15670|15671.3|15669.3|5
1641443590000|2022-01-06 04:33:10|15671.8|15669.8|15672.6|15670.6|15672.7|15670.7|15671.7|15669.7|16
1641443600000|2022-01-06 04:33:20|15671.6|15669.6|15672.5|15670.5|15672.7|15670.7|15671.6|15669.6|18
1641443610000|2022-01-06 04:33:30|15672.6|15670.6|15672.1|15670.1|15672.7|15670.7|15672|15670|1
1641443620000|2022-01-06 04:33:40|15672|15670|15671.8|15669.8|15672.1|15670.1|15671.7|15669.7|3
1641443630000|2022-01-06 04:33:50|15671.7|15669.7|15671.5|15669.5|15671.7|15669.7|15671.5|15669.5|4
1641443640000|2022-01-06 04:34:00|15671.6|15669.6|15671.7|15669.7|15672.6|15670.6|15671.5|15669.5|33
1641443650000|2022-01-06 04:34:10|15671.8|15669.8|15671|15669|15671.8|15669.8|15670.8|15668.8|3
1641443660000|2022-01-06 04:34:20|15669.7|15667.7|15669.6|15667.6|15670.2|15668.2|15669.3|15667.3|35
1641443670000|2022-01-06 04:34:30|15669.8|15667.8|15668.5|15666.5|15670.2|15668.2|15668.5|15666.5|43
1641443680000|2022-01-06 04:34:40|15668.3|15666.3|15668.2|15666.2|15668.6|15666.6|15666.5|15664.5|92
1641443690000|2022-01-06 04:34:50|15668.5|15666.5|15670.1|15668.1|15670.2|15668.2|15668.5|15666.5|24
1641443700000|2022-01-06 04:35:00|15669.7|15667.7|15671|15669|15671.7|15669.7|15669.7|15667.7|57
1641443710000|2022-01-06 04:35:10|15670.8|15668.8|15670.1|15668.1|15670.8|15668.8|15669.3|15667.3|19
1641443720000|2022-01-06 04:35:20|15669.7|15667.7|15669.1|15667.1|15669.7|15667.7|15669.1|15667.1|7
1641443730000|2022-01-06 04:35:30|15668.8|15666.8|15669.7|15667.7|15670.2|15668.2|15668.8|15666.8|10
1641443740000|2022-01-06 04:35:40|15669.8|15667.8|15670.3|15668.3|15670.3|15668.3|15669.7|15667.7|4
1641443750000|2022-01-06 04:35:50|15670.5|15668.5|15669.3|15667.3|15670.5|15668.5|15669.1|15667.1|7
1641443760000|2022-01-06 04:36:00|15669.5|15667.5|15668.7|15666.7|15669.5|15667.5|15668.5|15666.5|30
1641443770000|2022-01-06 04:36:10|15668.6|15666.6|15668.8|15666.8|15668.8|15666.8|15668.2|15666.2|5
1641443780000|2022-01-06 04:36:20|15669|15667|15668.8|15666.8|15669.3|15667.3|15668.7|15666.7|12
1641443790000|2022-01-06 04:36:30|15669|15667|15669|15667|15669|15667|15669|15667|0
1641443800000|2022-01-06 04:36:40|15668.8|15666.8|15669.2|15667.2|15669.3|15667.3|15668.7|15666.7|5
1641443810000|2022-01-06 04:36:50|15669.3|15667.3|15667.8|15665.8|15669.3|15667.3|15667.8|15665.8|15
1641443820000|2022-01-06 04:37:00|15667.7|15665.7|15668|15666|15668.1|15666.1|15667.3|15665.3|8
1641443830000|2022-01-06 04:37:10|15667.8|15665.8|15667.6|15665.6|15667.8|15665.8|15667.1|15665.1|8
1641443840000|2022-01-06 04:37:20|15667.5|15665.5|15667.5|15665.5|15667.5|15665.5|15667.1|15665.1|6
1641443850000|2022-01-06 04:37:30|15667.3|15665.3|15667.2|15665.2|15667.8|15665.8|15667|15665|25
1641443860000|2022-01-06 04:37:40|15667.1|15665.1|15668.1|15666.1|15668.2|15666.2|15667|15665|4
1641443870000|2022-01-06 04:37:50|15668|15666|15667.8|15665.8|15668.8|15666.8|15667.8|15665.8|21
1641443880000|2022-01-06 04:38:00|15667.7|15665.7|15664.6|15662.6|15668.5|15666.5|15664.6|15662.6|99
1641443890000|2022-01-06 04:38:10|15664.7|15662.7|15664.2|15662.2|15665.2|15663.2|15664.2|15662.2|35
1641443900000|2022-01-06 04:38:20|15664|15662|15664|15662|15664.5|15662.5|15663.6|15661.6|46
1641443910000|2022-01-06 04:38:30|15663.7|15661.7|15663.5|15661.5|15663.8|15661.8|15663.2|15661.2|13
1641443920000|2022-01-06 04:38:40|15663.6|15661.6|15665.1|15663.1|15665.2|15663.2|15663.6|15661.6|20
1641443930000|2022-01-06 04:38:50|15665.3|15663.3|15666.5|15664.5|15666.6|15664.6|15665.2|15663.2|43
1641443940000|2022-01-06 04:39:00|15666.3|15664.3|15666.6|15664.6|15666.8|15664.8|15665.5|15663.5|22
1641443950000|2022-01-06 04:39:10|15666.8|15664.8|15666.6|15664.6|15666.8|15664.8|15666|15664|10
1641443960000|2022-01-06 04:39:20|15666.5|15664.5|15665.2|15663.2|15666.5|15664.5|15665|15663|15
1641443970000|2022-01-06 04:39:30|15665.1|15663.1|15665.6|15663.6|15665.8|15663.8|15665.1|15663.1|6
1641443980000|2022-01-06 04:39:40|15665.5|15663.5|15665.7|15663.7|15665.8|15663.8|15665.5|15663.5|3
1641443990000|2022-01-06 04:39:50|15665.5|15663.5|15663.7|15661.7|15665.5|15663.5|15663.7|15661.7|24
1641444000000|2022-01-06 04:40:00|15663.8|15661.8|15664|15662|15665|15663|15663.6|15661.6|55
1641444010000|2022-01-06 04:40:10|15663.7|15661.7|15664.2|15662.2|15664.5|15662.5|15663.5|15661.5|19
1641444020000|2022-01-06 04:40:20|15664.3|15662.3|15663.2|15661.2|15664.5|15662.5|15663.2|15661.2|15
1641444030000|2022-01-06 04:40:30|15661.3|15659.3|15661.7|15659.7|15662.5|15660.5|15660.8|15658.8|100
1641444040000|2022-01-06 04:40:40|15661.2|15659.2|15657.6|15655.6|15661.5|15659.5|15655.2|15653.2|289
1641444050000|2022-01-06 04:40:50|15657.5|15655.5|15656.6|15654.6|15657.5|15655.5|15656.6|15654.6|51
1641444060000|2022-01-06 04:41:00|15656.7|15654.7|15658.1|15656.1|15658.3|15656.3|15655.8|15653.8|42
1641444070000|2022-01-06 04:41:10|15658.5|15656.5|15655.7|15653.7|15658.5|15656.5|15654.8|15652.8|36
1641444080000|2022-01-06 04:41:20|15655.8|15653.8|15650.8|15648.8|15655.8|15653.8|15649.6|15647.6|157
1641444090000|2022-01-06 04:41:30|15649.7|15647.7|15648.8|15646.8|15649.7|15647.7|15648.5|15646.5|117
1641444100000|2022-01-06 04:41:40|15648.6|15646.6|15648.3|15646.3|15648.8|15646.8|15646.7|15644.7|68
1641444110000|2022-01-06 04:41:50|15648.2|15646.2|15649.1|15647.1|15649.1|15647.1|15647.1|15645.1|84
1641444120000|2022-01-06 04:42:00|15649|15647|15648.2|15646.2|15650.2|15648.2|15648|15646|51
1641444130000|2022-01-06 04:42:10|15648.3|15646.3|15644.6|15642.6|15648.3|15646.3|15644.6|15642.6|76
1641444140000|2022-01-06 04:42:20|15644.7|15642.7|15644|15642|15644.7|15642.7|15643|15641|118
1641444150000|2022-01-06 04:42:30|15644.2|15642.2|15645.2|15643.2|15646.1|15644.1|15643.7|15641.7|50
1641444160000|2022-01-06 04:42:40|15645|15643|15645.8|15643.8|15647.1|15645.1|15644.8|15642.8|27
1641444170000|2022-01-06 04:42:50|15646.2|15644.2|15638.3|15636.3|15647|15645|15638.2|15636.2|115
1641444180000|2022-01-06 04:43:00|15638.7|15636.7|15637|15635|15639.1|15637.1|15636.5|15634.5|119
1641444190000|2022-01-06 04:43:10|15637.1|15635.1|15635.8|15633.8|15637.5|15635.5|15634|15632|209
1641444200000|2022-01-06 04:43:20|15636.1|15634.1|15638.1|15636.1|15638.7|15636.7|15635.8|15633.8|114
1641444210000|2022-01-06 04:43:30|15638|15636|15641.3|15639.3|15642.1|15640.1|15636.2|15634.2|76
1641444220000|2022-01-06 04:43:40|15641.5|15639.5|15644.8|15642.8|15646.2|15644.2|15641.2|15639.2|72
1641444230000|2022-01-06 04:43:50|15644.7|15642.7|15646.5|15644.5|15647.2|15645.2|15644.3|15642.3|33
1641444240000|2022-01-06 04:44:00|15646.6|15644.6|15648.5|15646.5|15649.3|15647.3|15646.6|15644.6|68
1641444250000|2022-01-06 04:44:10|15648.6|15646.6|15647.6|15645.6|15648.6|15646.6|15646.3|15644.3|39
1641444260000|2022-01-06 04:44:20|15647.7|15645.7|15649.2|15647.2|15649.2|15647.2|15647.7|15645.7|25
1641444270000|2022-01-06 04:44:30|15649.1|15647.1|15650.1|15648.1|15651.1|15649.1|15649|15647|48
1641444280000|2022-01-06 04:44:40|15650|15648|15650.6|15648.6|15651.2|15649.2|15649.5|15647.5|36
1641444290000|2022-01-06 04:44:50|15650.5|15648.5|15651.3|15649.3|15651.7|15649.7|15650.1|15648.1|39
1641444300000|2022-01-06 04:45:00|15651.5|15649.5|15653.8|15651.8|15653.8|15651.8|15651.5|15649.5|31
1641444310000|2022-01-06 04:45:10|15653.6|15651.6|15653.1|15651.1|15654.2|15652.2|15652.2|15650.2|22
1641444320000|2022-01-06 04:45:20|15653.2|15651.2|15651.6|15649.6|15653.3|15651.3|15650.6|15648.6|19
1641444330000|2022-01-06 04:45:30|15651.2|15649.2|15653.6|15651.6|15653.7|15651.7|15650.8|15648.8|17
1641444340000|2022-01-06 04:45:40|15653.2|15651.2|15653|15651|15653.2|15651.2|15652.5|15650.5|9
1641444350000|2022-01-06 04:45:50|15653.3|15651.3|15651.8|15649.8|15653.3|15651.3|15651.8|15649.8|16
1641444360000|2022-01-06 04:46:00|15652|15650|15652.5|15650.5|15653.5|15651.5|15652|15650|13
1641444370000|2022-01-06 04:46:10|15653.1|15651.1|15653.6|15651.6|15654|15652|15652.7|15650.7|20
1641444380000|2022-01-06 04:46:20|15653.3|15651.3|15654|15652|15654.1|15652.1|15653|15651|11
1641444390000|2022-01-06 04:46:30|15654.1|15652.1|15654.2|15652.2|15654.5|15652.5|15654.1|15652.1|8
1641444400000|2022-01-06 04:46:40|15653.6|15651.6|15654|15652|15654.1|15652.1|15653.3|15651.3|17
1641444410000|2022-01-06 04:46:50|15654.2|15652.2|15654.3|15652.3|15655|15653|15653.3|15651.3|25
1641444420000|2022-01-06 04:47:00|15654.5|15652.5|15653.7|15651.7|15654.6|15652.6|15653.7|15651.7|5
1641444430000|2022-01-06 04:47:10|15653.8|15651.8|15652.8|15650.8|15653.8|15651.8|15652.5|15650.5|18
1641444440000|2022-01-06 04:47:20|15652.6|15650.6|15652|15650|15652.7|15650.7|15651.7|15649.7|7
1641444450000|2022-01-06 04:47:30|15651.8|15649.8|15651.5|15649.5|15651.8|15649.8|15650.7|15648.7|18
1641444460000|2022-01-06 04:47:40|15651.6|15649.6|15651.3|15649.3|15651.6|15649.6|15650.7|15648.7|5
1641444470000|2022-01-06 04:47:50|15651.2|15649.2|15651.8|15649.8|15651.8|15649.8|15650.8|15648.8|9
1641444480000|2022-01-06 04:48:00|15651.6|15649.6|15651.2|15649.2|15651.8|15649.8|15651.2|15649.2|3
1641444490000|2022-01-06 04:48:10|15651.1|15649.1|15650|15648|15651.1|15649.1|15650|15648|23
1641444500000|2022-01-06 04:48:20|15650.1|15648.1|15649.7|15647.7|15650.8|15648.8|15649.7|15647.7|13
1641444510000|2022-01-06 04:48:30|15649.6|15647.6|15648.8|15646.8|15649.7|15647.7|15648.3|15646.3|34
1641444520000|2022-01-06 04:48:40|15649|15647|15649.1|15647.1|15649.5|15647.5|15648.7|15646.7|20
1641444530000|2022-01-06 04:48:50|15649|15647|15648|15646|15649.1|15647.1|15648|15646|12
1641444540000|2022-01-06 04:49:00|15647.8|15645.8|15648.7|15646.7|15649|15647|15647.7|15645.7|12
1641444550000|2022-01-06 04:49:10|15648.6|15646.6|15648.6|15646.6|15648.7|15646.7|15648.2|15646.2|8
1641444560000|2022-01-06 04:49:20|15648.5|15646.5|15645|15643|15648.5|15646.5|15644.8|15642.8|27
1641444570000|2022-01-06 04:49:30|15644.8|15642.8|15645.5|15643.5|15646.2|15644.2|15644.7|15642.7|52
1641444580000|2022-01-06 04:49:40|15645.3|15643.3|15644.7|15642.7|15645.7|15643.7|15643.6|15641.6|28
1641444590000|2022-01-06 04:49:50|15645.5|15643.5|15647.1|15645.1|15647.2|15645.2|15645.5|15643.5|21
1641444600000|2022-01-06 04:50:00|15649|15647|15649.7|15647.7|15649.7|15647.7|15648.6|15646.6|42
1641444610000|2022-01-06 04:50:10|15649.8|15647.8|15649|15647|15651.2|15649.2|15648.6|15646.6|67
1641444620000|2022-01-06 04:50:20|15649.2|15647.2|15650.1|15648.1|15650.1|15648.1|15649|15647|4
1641444630000|2022-01-06 04:50:30|15650.7|15648.7|15652|15650|15652|15650|15650.7|15648.7|7
1641444640000|2022-01-06 04:50:40|15652.2|15650.2|15652.2|15650.2|15653.5|15651.5|15652.1|15650.1|27
1641444650000|2022-01-06 04:50:50|15652.5|15650.5|15653|15651|15653|15651|15652.5|15650.5|13
1641444660000|2022-01-06 04:51:00|15653.5|15651.5|15654.5|15652.5|15654.7|15652.7|15653.3|15651.3|21
1641444670000|2022-01-06 04:51:10|15654.7|15652.7|15656.7|15654.7|15656.7|15654.7|15654.2|15652.2|60
1641444680000|2022-01-06 04:51:20|15656.8|15654.8|15657.1|15655.1|15657.2|15655.2|15655.7|15653.7|49
1641444690000|2022-01-06 04:51:30|15656.8|15654.8|15656.3|15654.3|15657.1|15655.1|15656.2|15654.2|18
1641444700000|2022-01-06 04:51:40|15656.2|15654.2|15656.2|15654.2|15657.6|15655.6|15656|15654|35
1641444710000|2022-01-06 04:51:50|15656.5|15654.5|15656.6|15654.6|15656.7|15654.7|15656.1|15654.1|8
1641444720000|2022-01-06 04:52:00|15656.7|15654.7|15658|15656|15658.3|15656.3|15656.6|15654.6|22
1641444730000|2022-01-06 04:52:10|15658.1|15656.1|15659.3|15657.3|15659.7|15657.7|15658.1|15656.1|31
1641444740000|2022-01-06 04:52:20|15659.5|15657.5|15661.8|15659.8|15662.5|15660.5|15659.5|15657.5|94
1641444750000|2022-01-06 04:52:30|15662|15660|15661|15659|15662.3|15660.3|15661|15659|29
1641444760000|2022-01-06 04:52:40|15661.1|15659.1|15659.2|15657.2|15661.1|15659.1|15659|15657|35
1641444770000|2022-01-06 04:52:50|15659|15657|15658.7|15656.7|15659.3|15657.3|15657.8|15655.8|30
1641444780000|2022-01-06 04:53:00|15658.8|15656.8|15659.5|15657.5|15659.5|15657.5|15658.8|15656.8|7
1641444790000|2022-01-06 04:53:10|15659.6|15657.6|15659.7|15657.7|15660.3|15658.3|15659|15657|25
1641444800000|2022-01-06 04:53:20|15659.6|15657.6|15659.3|15657.3|15659.7|15657.7|15659.3|15657.3|3
1641444810000|2022-01-06 04:53:30|15659|15657|15657.8|15655.8|15659.6|15657.6|15657.5|15655.5|26
1641444820000|2022-01-06 04:53:40|15658.1|15656.1|15655.8|15653.8|15658.1|15656.1|15655.7|15653.7|15
1641444830000|2022-01-06 04:53:50|15656.1|15654.1|15656|15654|15656.1|15654.1|15655.1|15653.1|15
1641444840000|2022-01-06 04:54:00|15656.2|15654.2|15656.8|15654.8|15657|15655|15656.2|15654.2|6
1641444850000|2022-01-06 04:54:10|15657.1|15655.1|15657|15655|15657.1|15655.1|15657|15655|3
1641444860000|2022-01-06 04:54:20|15656.8|15654.8|15655.8|15653.8|15656.8|15654.8|15655.7|15653.7|6
1641444870000|2022-01-06 04:54:30|15656|15654|15656.7|15654.7|15656.7|15654.7|15655.5|15653.5|15
1641444880000|2022-01-06 04:54:40|15657.1|15655.1|15654.3|15652.3|15657.1|15655.1|15654.2|15652.2|19
1641444890000|2022-01-06 04:54:50|15654.5|15652.5|15655|15653|15655|15653|15654.1|15652.1|7
1641444900000|2022-01-06 04:55:00|15654.8|15652.8|15654.3|15652.3|15654.8|15652.8|15654.3|15652.3|7
1641444910000|2022-01-06 04:55:10|15654.5|15652.5|15655.3|15653.3|15655.3|15653.3|15654.2|15652.2|14
1641444920000|2022-01-06 04:55:20|15655.2|15653.2|15653.6|15651.6|15655.2|15653.2|15652.7|15650.7|10
1641444930000|2022-01-06 04:55:30|15653.5|15651.5|15651.6|15649.6|15653.5|15651.5|15650|15648|41
1641444940000|2022-01-06 04:55:40|15651.7|15649.7|15650.6|15648.6|15651.8|15649.8|15650.5|15648.5|17
1641444950000|2022-01-06 04:55:50|15650.2|15648.2|15649.2|15647.2|15650.3|15648.3|15648.7|15646.7|32
1641444960000|2022-01-06 04:56:00|15649.1|15647.1|15649.6|15647.6|15651.3|15649.3|15648.7|15646.7|53
1641444970000|2022-01-06 04:56:10|15649.7|15647.7|15650.8|15648.8|15652|15650|15649.7|15647.7|40
1641444980000|2022-01-06 04:56:20|15650.7|15648.7|15650.6|15648.6|15651.3|15649.3|15650.2|15648.2|23
1641444990000|2022-01-06 04:56:30|15650.3|15648.3|15654.6|15652.6|15656.2|15654.2|15650.3|15648.3|77
1641445000000|2022-01-06 04:56:40|15654.2|15652.2|15654.3|15652.3|15655.8|15653.8|15653.6|15651.6|33
1641445010000|2022-01-06 04:56:50|15654.5|15652.5|15655.8|15653.8|15656.1|15654.1|15654.3|15652.3|43
1641445020000|2022-01-06 04:57:00|15656|15654|15656.1|15654.1|15657.8|15655.8|15656|15654|39
1641445030000|2022-01-06 04:57:10|15656|15654|15653|15651|15656|15654|15652.5|15650.5|26
1641445040000|2022-01-06 04:57:20|15652.8|15650.8|15652|15650|15653.1|15651.1|15652|15650|18
1641445050000|2022-01-06 04:57:30|15651.8|15649.8|15649.1|15647.1|15651.8|15649.8|15649.1|15647.1|29
1641445060000|2022-01-06 04:57:40|15649|15647|15649.8|15647.8|15650.6|15648.6|15648.8|15646.8|28
1641445070000|2022-01-06 04:57:50|15649.7|15647.7|15649.2|15647.2|15650.6|15648.6|15648.8|15646.8|23
1641445080000|2022-01-06 04:58:00|15649.1|15647.1|15646.6|15644.6|15649.7|15647.7|15645.3|15643.3|111
1641445090000|2022-01-06 04:58:10|15646.2|15644.2|15648.2|15646.2|15648.2|15646.2|15643.2|15641.2|142
1641445100000|2022-01-06 04:58:20|15648.3|15646.3|15648.6|15646.6|15650.5|15648.5|15648.1|15646.1|36
1641445110000|2022-01-06 04:58:30|15648.7|15646.7|15647.8|15645.8|15648.7|15646.7|15647.8|15645.8|16
1641445120000|2022-01-06 04:58:40|15648|15646|15648.1|15646.1|15648.6|15646.6|15647.6|15645.6|13
1641445130000|2022-01-06 04:58:50|15647.8|15645.8|15646.1|15644.1|15647.8|15645.8|15645.8|15643.8|34
1641445140000|2022-01-06 04:59:00|15645.8|15643.8|15647.2|15645.2|15648.8|15646.8|15645.8|15643.8|54
1641445150000|2022-01-06 04:59:10|15647.3|15645.3|15649.8|15647.8|15651.1|15649.1|15647.3|15645.3|42
1641445160000|2022-01-06 04:59:20|15649.6|15647.6|15649.5|15647.5|15650.5|15648.5|15649.2|15647.2|15
1641445170000|2022-01-06 04:59:30|15649.8|15647.8|15651|15649|15652|15650|15649.8|15647.8|37
1641445180000|2022-01-06 04:59:40|15651.1|15649.1|15650.6|15648.6|15651.6|15649.6|15650.6|15648.6|36
1641445190000|2022-01-06 04:59:50|15650.8|15648.8|15651.1|15649.1|15651.5|15649.5|15650.6|15648.6|11
1641445200000|2022-01-06 05:00:00|15651.2|15649.2|15651|15649|15652|15650|15650.2|15648.2|30
1641445210000|2022-01-06 05:00:10|15650.6|15648.6|15650|15648|15651|15649|15649.6|15647.6|22
1641445220000|2022-01-06 05:00:20|15649.7|15647.7|15651.2|15649.2|15651.2|15649.2|15649|15647|40
1641445230000|2022-01-06 05:00:30|15651.3|15649.3|15649.1|15647.1|15652|15650|15648.8|15646.8|16
1641445240000|2022-01-06 05:00:40|15649|15647|15647.3|15645.3|15649|15647|15646.8|15644.8|23
1641445250000|2022-01-06 05:00:50|15647.2|15645.2|15647.5|15645.5|15647.6|15645.6|15646.2|15644.2|23
1641445260000|2022-01-06 05:01:00|15647.3|15645.3|15649.7|15647.7|15650.2|15648.2|15647.1|15645.1|12
1641445270000|2022-01-06 05:01:10|15649.6|15647.6|15649.6|15647.6|15649.7|15647.7|15648.8|15646.8|6
1641445280000|2022-01-06 05:01:20|15649.5|15647.5|15651.5|15649.5|15651.6|15649.6|15649.5|15647.5|19
1641445290000|2022-01-06 05:01:30|15651.6|15649.6|15651.2|15649.2|15651.6|15649.6|15650.5|15648.5|18
1641445300000|2022-01-06 05:01:40|15651.5|15649.5|15650|15648|15651.5|15649.5|15648.8|15646.8|30
1641445310000|2022-01-06 05:01:50|15650.1|15648.1|15648.1|15646.1|15650.7|15648.7|15648.1|15646.1|17
1641445320000|2022-01-06 05:02:00|15648.8|15646.8|15648.2|15646.2|15649|15647|15648.2|15646.2|5
1641445330000|2022-01-06 05:02:10|15648.3|15646.3|15647.5|15645.5|15648.3|15646.3|15647|15645|26
1641445340000|2022-01-06 05:02:20|15647.7|15645.7|15647.3|15645.3|15648.1|15646.1|15646.7|15644.7|42
1641445350000|2022-01-06 05:02:30|15647.2|15645.2|15649.7|15647.7|15649.8|15647.8|15647.2|15645.2|30
1641445360000|2022-01-06 05:02:40|15649.8|15647.8|15650.2|15648.2|15650.6|15648.6|15649.8|15647.8|4
1641445370000|2022-01-06 05:02:50|15650.1|15648.1|15649.2|15647.2|15650.3|15648.3|15648.8|15646.8|8
1641445380000|2022-01-06 05:03:00|15648.7|15646.7|15652.3|15650.3|15652.5|15650.5|15648.7|15646.7|23
1641445390000|2022-01-06 05:03:10|15652.5|15650.5|15650.6|15648.6|15653.5|15651.5|15650.2|15648.2|42
1641445400000|2022-01-06 05:03:20|15650.8|15648.8|15652.3|15650.3|15652.6|15650.6|15650.8|15648.8|20
1641445410000|2022-01-06 05:03:30|15652.2|15650.2|15652.3|15650.3|15652.8|15650.8|15651.8|15649.8|29
1641445420000|2022-01-06 05:03:40|15652.2|15650.2|15652.3|15650.3|15653|15651|15652.2|15650.2|5
1641445430000|2022-01-06 05:03:50|15652.2|15650.2|15651.8|15649.8|15652.2|15650.2|15651.8|15649.8|8
1641445440000|2022-01-06 05:04:00|15652|15650|15650.7|15648.7|15652.2|15650.2|15650.6|15648.6|10
1641445450000|2022-01-06 05:04:10|15650.6|15648.6|15649.2|15647.2|15650.7|15648.7|15649.1|15647.1|12
1641445460000|2022-01-06 05:04:20|15649.1|15647.1|15648.8|15646.8|15649.7|15647.7|15648.7|15646.7|14
1641445470000|2022-01-06 05:04:30|15649|15647|15647.6|15645.6|15649|15647|15647.2|15645.2|35
1641445480000|2022-01-06 05:04:40|15647.8|15645.8|15646.3|15644.3|15648.1|15646.1|15646.3|15644.3|30
1641445490000|2022-01-06 05:04:50|15646.5|15644.5|15646.1|15644.1|15646.7|15644.7|15646|15644|29
1641445500000|2022-01-06 05:05:00|15646.2|15644.2|15648.8|15646.8|15649.8|15647.8|15646.2|15644.2|34
1641445510000|2022-01-06 05:05:10|15648.7|15646.7|15647.7|15645.7|15648.8|15646.8|15647.7|15645.7|1
1641445520000|2022-01-06 05:05:20|15647.8|15645.8|15647.2|15645.2|15647.8|15645.8|15647.2|15645.2|8
1641445530000|2022-01-06 05:05:30|15646.7|15644.7|15649.2|15647.2|15649.2|15647.2|15646.7|15644.7|14
1641445540000|2022-01-06 05:05:40|15649.1|15647.1|15650.6|15648.6|15652|15650|15649.1|15647.1|20
1641445550000|2022-01-06 05:05:50|15650.3|15648.3|15650.7|15648.7|15651|15649|15649.8|15647.8|9
1641445560000|2022-01-06 05:06:00|15650.6|15648.6|15651.1|15649.1|15652|15650|15650.2|15648.2|20
1641445570000|2022-01-06 05:06:10|15651|15649|15648.8|15646.8|15651|15649|15648.8|15646.8|9
1641445580000|2022-01-06 05:06:20|15648.7|15646.7|15649.1|15647.1|15649.3|15647.3|15648.7|15646.7|6
1641445590000|2022-01-06 05:06:30|15649|15647|15649.6|15647.6|15649.6|15647.6|15648.5|15646.5|13
1641445600000|2022-01-06 05:06:40|15649.5|15647.5|15650.3|15648.3|15650.6|15648.6|15649|15647|13
1641445610000|2022-01-06 05:06:50|15649.8|15647.8|15648.8|15646.8|15650.6|15648.6|15648.7|15646.7|9
1641445620000|2022-01-06 05:07:00|15648.6|15646.6|15648.5|15646.5|15649|15647|15647.7|15645.7|19
1641445630000|2022-01-06 05:07:10|15648.3|15646.3|15648|15646|15648.6|15646.6|15647.7|15645.7|3
1641445640000|2022-01-06 05:07:20|15648.1|15646.1|15647.7|15645.7|15648.2|15646.2|15647.1|15645.1|5
1641445650000|2022-01-06 05:07:30|15648|15646|15649.2|15647.2|15649.2|15647.2|15647.8|15645.8|9
1641445660000|2022-01-06 05:07:40|15649.3|15647.3|15649.2|15647.2|15650|15648|15648.6|15646.6|4
1641445670000|2022-01-06 05:07:50|15648.5|15646.5|15648.2|15646.2|15648.5|15646.5|15647.7|15645.7|4
1641445680000|2022-01-06 05:08:00|15648.5|15646.5|15649.1|15647.1|15649.1|15647.1|15648.1|15646.1|5
1641445690000|2022-01-06 05:08:10|15649.2|15647.2|15649.8|15647.8|15649.8|15647.8|15649.2|15647.2|0
1641445700000|2022-01-06 05:08:20|15649.7|15647.7|15653.8|15651.8|15653.8|15651.8|15649.2|15647.2|35
1641445710000|2022-01-06 05:08:30|15653.3|15651.3|15651.7|15649.7|15653.3|15651.3|15651.7|15649.7|8
1641445720000|2022-01-06 05:08:40|15652.1|15650.1|15653|15651|15653.2|15651.2|15652.1|15650.1|23
1641445730000|2022-01-06 05:08:50|15653.6|15651.6|15657.3|15655.3|15657.6|15655.6|15653.3|15651.3|36
1641445740000|2022-01-06 05:09:00|15657.5|15655.5|15662.2|15660.2|15663|15661|15656.8|15654.8|151
1641445750000|2022-01-06 05:09:10|15662.3|15660.3|15667.7|15665.7|15667.7|15665.7|15662|15660|172
1641445760000|2022-01-06 05:09:20|15667.8|15665.8|15666.8|15664.8|15669|15667|15666.7|15664.7|70
1641445770000|2022-01-06 05:09:30|15667|15665|15663.8|15661.8|15667|15665|15663.6|15661.6|43
1641445780000|2022-01-06 05:09:40|15663.7|15661.7|15663.6|15661.6|15664.2|15662.2|15662.5|15660.5|30
1641445790000|2022-01-06 05:09:50|15663.7|15661.7|15662.7|15660.7|15664.3|15662.3|15662.3|15660.3|40
1641445800000|2022-01-06 05:10:00|15662.3|15660.3|15663.2|15661.2|15664.5|15662.5|15662.3|15660.3|42
1641445810000|2022-01-06 05:10:10|15663.1|15661.1|15661.3|15659.3|15663.7|15661.7|15661.2|15659.2|32
1641445820000|2022-01-06 05:10:20|15661.5|15659.5|15662.2|15660.2|15662.2|15660.2|15661|15659|23
1641445830000|2022-01-06 05:10:30|15662|15660|15662.7|15660.7|15662.8|15660.8|15661.7|15659.7|8
1641445840000|2022-01-06 05:10:40|15662.6|15660.6|15661.6|15659.6|15662.6|15660.6|15660.6|15658.6|22
1641445850000|2022-01-06 05:10:50|15661.5|15659.5|15660.8|15658.8|15661.8|15659.8|15660.8|15658.8|14
1641445860000|2022-01-06 05:11:00|15660.7|15658.7|15660.3|15658.3|15661|15659|15660.2|15658.2|12
1641445870000|2022-01-06 05:11:10|15660.5|15658.5|15658.7|15656.7|15660.7|15658.7|15658.6|15656.6|43
1641445880000|2022-01-06 05:11:20|15658.6|15656.6|15657.6|15655.6|15659.2|15657.2|15657.6|15655.6|14
1641445890000|2022-01-06 05:11:30|15657.7|15655.7|15657.8|15655.8|15658|15656|15656.7|15654.7|21
1641445900000|2022-01-06 05:11:40|15657.7|15655.7|15657.8|15655.8|15657.8|15655.8|15657.3|15655.3|5
1641445910000|2022-01-06 05:11:50|15657.6|15655.6|15658.2|15656.2|15658.6|15656.6|15657.6|15655.6|13
1641445920000|2022-01-06 05:12:00|15657.8|15655.8|15659.1|15657.1|15659.3|15657.3|15657.2|15655.2|16
1641445930000|2022-01-06 05:12:10|15659|15657|15658.3|15656.3|15659.1|15657.1|15658.1|15656.1|7
1641445940000|2022-01-06 05:12:20|15658.5|15656.5|15660|15658|15660.6|15658.6|15658.5|15656.5|9
1641445950000|2022-01-06 05:12:30|15659.8|15657.8|15660.8|15658.8|15661|15659|15659.5|15657.5|14
1641445960000|2022-01-06 05:12:40|15661|15659|15660.8|15658.8|15661.1|15659.1|15660.5|15658.5|5
1641445970000|2022-01-06 05:12:50|15661|15659|15661.3|15659.3|15661.6|15659.6|15660.7|15658.7|13
1641445980000|2022-01-06 05:13:00|15661.6|15659.6|15660|15658|15661.6|15659.6|15659.8|15657.8|17
1641445990000|2022-01-06 05:13:10|15659.8|15657.8|15660.1|15658.1|15661.1|15659.1|15659.7|15657.7|10
1641446000000|2022-01-06 05:13:20|15659.8|15657.8|15660.1|15658.1|15660.6|15658.6|15659.7|15657.7|0
1641446010000|2022-01-06 05:13:30|15660|15658|15659.2|15657.2|15660|15658|15659.2|15657.2|8
1641446020000|2022-01-06 05:13:40|15659.1|15657.1|15660.2|15658.2|15660.5|15658.5|15659.1|15657.1|3
1641446030000|2022-01-06 05:13:50|15660.3|15658.3|15661.2|15659.2|15662|15660|15660.3|15658.3|9
1641446040000|2022-01-06 05:14:00|15661.1|15659.1|15661.6|15659.6|15661.8|15659.8|15660.7|15658.7|35
1641446050000|2022-01-06 05:14:10|15661.5|15659.5|15662.2|15660.2|15662.2|15660.2|15660.5|15658.5|12
1641446060000|2022-01-06 05:14:20|15662.6|15660.6|15664.5|15662.5|15664.6|15662.6|15662.6|15660.6|14
1641446070000|2022-01-06 05:14:30|15665|15663|15665.8|15663.8|15666.3|15664.3|15665|15663|33
1641446080000|2022-01-06 05:14:40|15666|15664|15665.3|15663.3|15666.6|15664.6|15665|15663|12
1641446090000|2022-01-06 05:14:50|15665.5|15663.5|15665.7|15663.7|15666.2|15664.2|15665.2|15663.2|14
1641446100000|2022-01-06 05:15:00|15665.2|15663.2|15664.8|15662.8|15666.6|15664.6|15664.3|15662.3|21
1641446110000|2022-01-06 05:15:10|15664.7|15662.7|15664.1|15662.1|15665.1|15663.1|15663.7|15661.7|9
1641446120000|2022-01-06 05:15:20|15664.2|15662.2|15665|15663|15665.8|15663.8|15664.2|15662.2|9
1641446130000|2022-01-06 05:15:30|15665.1|15663.1|15665.6|15663.6|15665.6|15663.6|15664.1|15662.1|9
1641446140000|2022-01-06 05:15:40|15665.3|15663.3|15666.3|15664.3|15666.3|15664.3|15664.8|15662.8|12
1641446150000|2022-01-06 05:15:50|15666.5|15664.5|15667.6|15665.6|15667.6|15665.6|15666.3|15664.3|27
1641446160000|2022-01-06 05:16:00|15667.5|15665.5|15667.1|15665.1|15667.5|15665.5|15666|15664|11
1641446170000|2022-01-06 05:16:10|15667|15665|15666.6|15664.6|15667.7|15665.7|15666.2|15664.2|19
1641446180000|2022-01-06 05:16:20|15666.5|15664.5|15666.6|15664.6|15666.8|15664.8|15665.8|15663.8|11
1641446190000|2022-01-06 05:16:30|15666.7|15664.7|15666.6|15664.6|15666.7|15664.7|15666.3|15664.3|6
1641446200000|2022-01-06 05:16:40|15666.7|15664.7|15667.5|15665.5|15667.5|15665.5|15666.5|15664.5|9
1641446210000|2022-01-06 05:16:50|15667.6|15665.6|15668|15666|15668|15666|15667.5|15665.5|18
1641446220000|2022-01-06 05:17:00|15668.5|15666.5|15668.2|15666.2|15668.6|15666.6|15668|15666|17
1641446230000|2022-01-06 05:17:10|15668.3|15666.3|15669|15667|15669.6|15667.6|15668|15666|29
1641446240000|2022-01-06 05:17:20|15669.2|15667.2|15669.5|15667.5|15671.3|15669.3|15669.2|15667.2|54
1641446250000|2022-01-06 05:17:30|15669.6|15667.6|15671.5|15669.5|15671.5|15669.5|15669.6|15667.6|35
1641446260000|2022-01-06 05:17:40|15671.1|15669.1|15674|15672|15674.1|15672.1|15669.3|15667.3|167
1641446270000|2022-01-06 05:17:50|15673.8|15671.8|15675.3|15673.3|15676.1|15674.1|15673.5|15671.5|176
1641446280000|2022-01-06 05:18:00|15675.5|15673.5|15674.3|15672.3|15676.3|15674.3|15673.1|15671.1|55
1641446290000|2022-01-06 05:18:10|15674.5|15672.5|15673.2|15671.2|15675.6|15673.6|15673.2|15671.2|32
1641446300000|2022-01-06 05:18:20|15673.3|15671.3|15673.6|15671.6|15673.8|15671.8|15673.1|15671.1|10
1641446310000|2022-01-06 05:18:30|15673.3|15671.3|15673.6|15671.6|15673.8|15671.8|15672.2|15670.2|12
1641446320000|2022-01-06 05:18:40|15673.5|15671.5|15674.3|15672.3|15674.8|15672.8|15673.5|15671.5|15
1641446330000|2022-01-06 05:18:50|15674.2|15672.2|15673.7|15671.7|15674.2|15672.2|15673.1|15671.1|10
1641446340000|2022-01-06 05:19:00|15673.5|15671.5|15674|15672|15674.3|15672.3|15673.5|15671.5|5
1641446350000|2022-01-06 05:19:10|15673.8|15671.8|15674.6|15672.6|15674.7|15672.7|15673.8|15671.8|11
1641446360000|2022-01-06 05:19:20|15674.5|15672.5|15675.7|15673.7|15675.7|15673.7|15674.5|15672.5|26
1641446370000|2022-01-06 05:19:30|15675.6|15673.6|15676|15674|15676.6|15674.6|15675.1|15673.1|27
1641446380000|2022-01-06 05:19:40|15677|15675|15678.3|15676.3|15680|15678|15677|15675|42
1641446390000|2022-01-06 05:19:50|15678.2|15676.2|15677.5|15675.5|15678.7|15676.7|15677.1|15675.1|14
1641446400000|2022-01-06 05:20:00|15677|15675|15676.7|15674.7|15677.5|15675.5|15676.3|15674.3|28
1641446410000|2022-01-06 05:20:10|15675.6|15673.6|15674.3|15672.3|15675.6|15673.6|15674.3|15672.3|41
1641446420000|2022-01-06 05:20:20|15674.2|15672.2|15673.6|15671.6|15675.1|15673.1|15673.6|15671.6|19
1641446430000|2022-01-06 05:20:30|15673.5|15671.5|15673.5|15671.5|15674.1|15672.1|15672.7|15670.7|22
1641446440000|2022-01-06 05:20:40|15673.3|15671.3|15672.8|15670.8|15673.8|15671.8|15672.7|15670.7|32
1641446450000|2022-01-06 05:20:50|15672.7|15670.7|15672.6|15670.6|15673.6|15671.6|15672|15670|13
1641446460000|2022-01-06 05:21:00|15671.7|15669.7|15672.7|15670.7|15673.1|15671.1|15671.1|15669.1|49
1641446470000|2022-01-06 05:21:10|15672.8|15670.8|15674|15672|15674.7|15672.7|15672.8|15670.8|21
1641446480000|2022-01-06 05:21:20|15674.2|15672.2|15673.3|15671.3|15674.3|15672.3|15672.6|15670.6|27
1641446490000|2022-01-06 05:21:30|15673.5|15671.5|15673|15671|15674.1|15672.1|15672.8|15670.8|16
1641446500000|2022-01-06 05:21:40|15673.1|15671.1|15671.8|15669.8|15673.5|15671.5|15671.8|15669.8|16
1641446510000|2022-01-06 05:21:50|15672|15670|15670.3|15668.3|15672|15670|15670|15668|38
1641446520000|2022-01-06 05:22:00|15670|15668|15671.8|15669.8|15672.6|15670.6|15670|15668|54
1641446530000|2022-01-06 05:22:10|15671.7|15669.7|15673.1|15671.1|15673.1|15671.1|15671.2|15669.2|38
1641446540000|2022-01-06 05:22:20|15673.3|15671.3|15671.8|15669.8|15674|15672|15671.8|15669.8|33
1641446550000|2022-01-06 05:22:30|15672|15670|15674.3|15672.3|15674.7|15672.7|15672|15670|32
1641446560000|2022-01-06 05:22:40|15674.5|15672.5|15674.7|15672.7|15675|15673|15673.7|15671.7|31
1641446570000|2022-01-06 05:22:50|15674.8|15672.8|15674.2|15672.2|15674.8|15672.8|15673|15671|45
1641446580000|2022-01-06 05:23:00|15673.7|15671.7|15672.7|15670.7|15674|15672|15672.7|15670.7|21
1641446590000|2022-01-06 05:23:10|15672.6|15670.6|15672.1|15670.1|15673.3|15671.3|15672.1|15670.1|9
1641446600000|2022-01-06 05:23:20|15672|15670|15670.8|15668.8|15672|15670|15670.6|15668.6|29
1641446610000|2022-01-06 05:23:30|15670.7|15668.7|15670.5|15668.5|15671.2|15669.2|15670.1|15668.1|18
1641446620000|2022-01-06 05:23:40|15671.1|15669.1|15670.8|15668.8|15672.6|15670.6|15670.8|15668.8|38
1641446630000|2022-01-06 05:23:50|15670.7|15668.7|15671.3|15669.3|15672.5|15670.5|15670.1|15668.1|37
1641446640000|2022-01-06 05:24:00|15671.2|15669.2|15673.3|15671.3|15676.2|15674.2|15671.1|15669.1|60
1641446650000|2022-01-06 05:24:10|15674.2|15672.2|15674.3|15672.3|15674.5|15672.5|15672.8|15670.8|50
1641446660000|2022-01-06 05:24:20|15673.7|15671.7|15676.1|15674.1|15676.2|15674.2|15672.8|15670.8|21
1641446670000|2022-01-06 05:24:30|15675.8|15673.8|15675.6|15673.6|15676.5|15674.5|15675.5|15673.5|19
1641446680000|2022-01-06 05:24:40|15675.7|15673.7|15675.1|15673.1|15676.5|15674.5|15675.1|15673.1|21
1641446690000|2022-01-06 05:24:50|15675.2|15673.2|15676.1|15674.1|15677|15675|15675.2|15673.2|27
1641446700000|2022-01-06 05:25:00|15675.8|15673.8|15675.8|15673.8|15676.5|15674.5|15675.2|15673.2|6
1641446710000|2022-01-06 05:25:10|15675.7|15673.7|15672.8|15670.8|15675.7|15673.7|15672.8|15670.8|18
1641446720000|2022-01-06 05:25:20|15673.2|15671.2|15673|15671|15673.2|15671.2|15672.7|15670.7|14
1641446730000|2022-01-06 05:25:30|15672.6|15670.6|15672.6|15670.6|15672.7|15670.7|15671.8|15669.8|14
1641446740000|2022-01-06 05:25:40|15672.5|15670.5|15673.1|15671.1|15673.3|15671.3|15672.5|15670.5|7
1641446750000|2022-01-06 05:25:50|15673.6|15671.6|15674.3|15672.3|15674.5|15672.5|15673.6|15671.6|8
1641446760000|2022-01-06 05:26:00|15674.5|15672.5|15675.3|15673.3|15675.3|15673.3|15674.5|15672.5|23
1641446770000|2022-01-06 05:26:10|15675.5|15673.5|15677.3|15675.3|15677.3|15675.3|15675.5|15673.5|14
1641446780000|2022-01-06 05:26:20|15677.7|15675.7|15677.6|15675.6|15678.1|15676.1|15676.6|15674.6|24
1641446790000|2022-01-06 05:26:30|15677.3|15675.3|15679.8|15677.8|15680|15678|15677.3|15675.3|18
1641446800000|2022-01-06 05:26:40|15680|15678|15679.2|15677.2|15681|15679|15679|15677|42
1641446810000|2022-01-06 05:26:50|15679.1|15677.1|15681|15679|15681.5|15679.5|15679.1|15677.1|36
1641446820000|2022-01-06 05:27:00|15681.2|15679.2|15680.3|15678.3|15682.1|15680.1|15680.3|15678.3|40
1641446830000|2022-01-06 05:27:10|15680.5|15678.5|15680.2|15678.2|15680.6|15678.6|15680.1|15678.1|20
1641446840000|2022-01-06 05:27:20|15679.7|15677.7|15677.6|15675.6|15679.7|15677.7|15677.2|15675.2|17
1641446850000|2022-01-06 05:27:30|15677.5|15675.5|15681.5|15679.5|15682|15680|15677.5|15675.5|35
1641446860000|2022-01-06 05:27:40|15681.3|15679.3|15680.6|15678.6|15681.5|15679.5|15680.6|15678.6|6
1641446870000|2022-01-06 05:27:50|15680.5|15678.5|15680.3|15678.3|15680.6|15678.6|15680.2|15678.2|16
1641446880000|2022-01-06 05:28:00|15679.6|15677.6|15678.8|15676.8|15679.6|15677.6|15678.5|15676.5|13
1641446890000|2022-01-06 05:28:10|15679|15677|15680.6|15678.6|15680.6|15678.6|15679|15677|14
1641446900000|2022-01-06 05:28:20|15680.5|15678.5|15679.7|15677.7|15681.2|15679.2|15679.2|15677.2|28
1641446910000|2022-01-06 05:28:30|15680|15678|15678.7|15676.7|15680|15678|15678.6|15676.6|8
1641446920000|2022-01-06 05:28:40|15678.8|15676.8|15680.2|15678.2|15680.3|15678.3|15678.8|15676.8|19
1641446930000|2022-01-06 05:28:50|15680.3|15678.3|15680.5|15678.5|15680.6|15678.6|15680.1|15678.1|4
1641446940000|2022-01-06 05:29:00|15680.3|15678.3|15682|15680|15682.5|15680.5|15680|15678|8
1641446950000|2022-01-06 05:29:10|15681.7|15679.7|15684.7|15682.7|15685.1|15683.1|15681.5|15679.5|51
1641446960000|2022-01-06 05:29:20|15684.8|15682.8|15685.8|15683.8|15686|15684|15684|15682|51
1641446970000|2022-01-06 05:29:30|15685.3|15683.3|15685.5|15683.5|15685.5|15683.5|15684.2|15682.2|19
1641446980000|2022-01-06 05:29:40|15685.6|15683.6|15685.6|15683.6|15686|15684|15685.3|15683.3|9
1641446990000|2022-01-06 05:29:50|15686.2|15684.2|15686.8|15684.8|15688.1|15686.1|15686.2|15684.2|59
1641447000000|2022-01-06 05:30:00|15686.7|15684.7|15684.6|15682.6|15686.7|15684.7|15683.8|15681.8|62
1641447010000|2022-01-06 05:30:10|15684.5|15682.5|15685.6|15683.6|15685.6|15683.6|15683.6|15681.6|25
1641447020000|2022-01-06 05:30:20|15685.5|15683.5|15683.5|15681.5|15685.5|15683.5|15683.2|15681.2|12
1641447030000|2022-01-06 05:30:30|15683.2|15681.2|15687|15685|15687|15685|15683.1|15681.1|36
1641447040000|2022-01-06 05:30:40|15686.7|15684.7|15687.8|15685.8|15688.1|15686.1|15686|15684|35
1641447050000|2022-01-06 05:30:50|15688|15686|15691.2|15689.2|15691.8|15689.8|15688|15686|90
1641447060000|2022-01-06 05:31:00|15691.5|15689.5|15691.5|15689.5|15692.7|15690.7|15690.1|15688.1|69
1641447070000|2022-01-06 05:31:10|15691.1|15689.1|15691.5|15689.5|15692|15690|15691.1|15689.1|31
1641447080000|2022-01-06 05:31:20|15691.3|15689.3|15688.7|15686.7|15691.7|15689.7|15688.5|15686.5|65
1641447090000|2022-01-06 05:31:30|15688.8|15686.8|15691.6|15689.6|15692|15690|15688.7|15686.7|32
1641447100000|2022-01-06 05:31:40|15691.8|15689.8|15691.5|15689.5|15691.8|15689.8|15691|15689|17
1641447110000|2022-01-06 05:31:50|15691.6|15689.6|15688.8|15686.8|15692|15690|15688.8|15686.8|42
1641447120000|2022-01-06 05:32:00|15689|15687|15689.6|15687.6|15690.5|15688.5|15688.6|15686.6|24
1641447130000|2022-01-06 05:32:10|15689.3|15687.3|15688.7|15686.7|15689.3|15687.3|15686.7|15684.7|27
1641447140000|2022-01-06 05:32:20|15688.3|15686.3|15688|15686|15688.3|15686.3|15686.6|15684.6|28
1641447150000|2022-01-06 05:32:30|15687.3|15685.3|15687.2|15685.2|15687.8|15685.8|15687.2|15685.2|4
1641447160000|2022-01-06 05:32:40|15687.1|15685.1|15688.7|15686.7|15688.7|15686.7|15686.6|15684.6|12
1641447170000|2022-01-06 05:32:50|15688.6|15686.6|15691.2|15689.2|15691.6|15689.6|15687.7|15685.7|50
1641447180000|2022-01-06 05:33:00|15690.7|15688.7|15690.6|15688.6|15691.2|15689.2|15689.8|15687.8|7
1641447190000|2022-01-06 05:33:10|15690.1|15688.1|15688.6|15686.6|15690.1|15688.1|15688.6|15686.6|4
1641447200000|2022-01-06 05:33:20|15689.1|15687.1|15688.6|15686.6|15689.1|15687.1|15688.1|15686.1|11
1641447210000|2022-01-06 05:33:30|15688.5|15686.5|15689.3|15687.3|15690|15688|15688.3|15686.3|20
1641447220000|2022-01-06 05:33:40|15689.2|15687.2|15687.8|15685.8|15689.3|15687.3|15687.3|15685.3|10
1641447230000|2022-01-06 05:33:50|15687.7|15685.7|15691.5|15689.5|15691.5|15689.5|15687.6|15685.6|30
1641447240000|2022-01-06 05:34:00|15690.1|15688.1|15689.7|15687.7|15690.8|15688.8|15688.7|15686.7|31
1641447250000|2022-01-06 05:34:10|15689.8|15687.8|15692|15690|15692.7|15690.7|15689.8|15687.8|41
1641447260000|2022-01-06 05:34:20|15691.6|15689.6|15691.3|15689.3|15691.7|15689.7|15690.5|15688.5|23
1641447270000|2022-01-06 05:34:30|15691.5|15689.5|15692|15690|15692.5|15690.5|15691.2|15689.2|25
1641447280000|2022-01-06 05:34:40|15691.8|15689.8|15690.7|15688.7|15691.8|15689.8|15690.7|15688.7|46
1641447290000|2022-01-06 05:34:50|15690.1|15688.1|15687|15685|15690.1|15688.1|15686.8|15684.8|32
1641447300000|2022-01-06 05:35:00|15687.5|15685.5|15686.8|15684.8|15688.6|15686.6|15686.7|15684.7|41
1641447310000|2022-01-06 05:35:10|15687.3|15685.3|15688.5|15686.5|15688.8|15686.8|15687.1|15685.1|33
1641447320000|2022-01-06 05:35:20|15688.3|15686.3|15688.5|15686.5|15688.5|15686.5|15687.8|15685.8|5
1641447330000|2022-01-06 05:35:30|15688.2|15686.2|15687.5|15685.5|15688.6|15686.6|15687.2|15685.2|17
1641447340000|2022-01-06 05:35:40|15687.3|15685.3|15688.8|15686.8|15688.8|15686.8|15686.7|15684.7|46
1641447350000|2022-01-06 05:35:50|15688.7|15686.7|15689.8|15687.8|15689.8|15687.8|15688.6|15686.6|8
1641447360000|2022-01-06 05:36:00|15689.2|15687.2|15692.2|15690.2|15692.2|15690.2|15689.2|15687.2|26
1641447370000|2022-01-06 05:36:10|15693.3|15691.3|15695.6|15693.6|15695.6|15693.6|15692.3|15690.3|106
1641447380000|2022-01-06 05:36:20|15695.2|15693.2|15691.8|15689.8|15695.2|15693.2|15691.7|15689.7|65
1641447390000|2022-01-06 05:36:30|15692|15690|15691.7|15689.7|15692.8|15690.8|15691.2|15689.2|103
1641447400000|2022-01-06 05:36:40|15691.6|15689.6|15691.3|15689.3|15691.8|15689.8|15691.2|15689.2|60
1641447410000|2022-01-06 05:36:50|15691|15689|15692.8|15690.8|15693|15691|15690.7|15688.7|49
1641447420000|2022-01-06 05:37:00|15692.5|15690.5|15698.8|15696.8|15699|15697|15692.3|15690.3|108
1641447430000|2022-01-06 05:37:10|15699|15697|15692.2|15690.2|15699|15697|15691.8|15689.8|40
1641447440000|2022-01-06 05:37:20|15693.1|15691.1|15691.5|15689.5|15693.1|15691.1|15691.5|15689.5|11
1641447450000|2022-01-06 05:37:30|15691.3|15689.3|15693.1|15691.1|15693.5|15691.5|15691|15689|40
1641447460000|2022-01-06 05:37:40|15693|15691|15693|15691|15693.6|15691.6|15692.1|15690.1|10
1641447470000|2022-01-06 05:37:50|15692.3|15690.3|15692.3|15690.3|15693|15691|15692.3|15690.3|4
1641447480000|2022-01-06 05:38:00|15692.5|15690.5|15691.6|15689.6|15692.6|15690.6|15691.6|15689.6|13
1641447490000|2022-01-06 05:38:10|15691.7|15689.7|15691.1|15689.1|15692.1|15690.1|15690.8|15688.8|24
1641447500000|2022-01-06 05:38:20|15691|15689|15691.7|15689.7|15691.7|15689.7|15690.8|15688.8|5
1641447510000|2022-01-06 05:38:30|15691.6|15689.6|15691.7|15689.7|15692.1|15690.1|15691.5|15689.5|8
1641447520000|2022-01-06 05:38:40|15691.8|15689.8|15693|15691|15693|15691|15691.3|15689.3|6
1641447530000|2022-01-06 05:38:50|15693.1|15691.1|15694.3|15692.3|15694.5|15692.5|15693.1|15691.1|16
1641447540000|2022-01-06 05:39:00|15694.2|15692.2|15694|15692|15695.3|15693.3|15694|15692|12
1641447550000|2022-01-06 05:39:10|15693.3|15691.3|15693.1|15691.1|15693.6|15691.6|15693.1|15691.1|8
1641447560000|2022-01-06 05:39:20|15693|15691|15694.2|15692.2|15694.3|15692.3|15692.3|15690.3|17
1641447570000|2022-01-06 05:39:30|15694|15692|15693.3|15691.3|15694.3|15692.3|15693.3|15691.3|7
1641447580000|2022-01-06 05:39:40|15693.5|15691.5|15693|15691|15693.7|15691.7|15693|15691|0
1641447590000|2022-01-06 05:39:50|15692.8|15690.8|15692.7|15690.7|15692.8|15690.8|15692.3|15690.3|8
1641447600000|2022-01-06 05:40:00|15692.3|15690.3|15691.8|15689.8|15692.8|15690.8|15691.6|15689.6|9
1641447610000|2022-01-06 05:40:10|15691.6|15689.6|15690|15688|15691.6|15689.6|15690|15688|46
1641447620000|2022-01-06 05:40:20|15689.7|15687.7|15690.1|15688.1|15691.2|15689.2|15689.6|15687.6|27
1641447630000|2022-01-06 05:40:30|15690.2|15688.2|15689.6|15687.6|15690.2|15688.2|15688.7|15686.7|26
1641447640000|2022-01-06 05:40:40|15689.3|15687.3|15689.1|15687.1|15689.8|15687.8|15688.7|15686.7|10
1641447650000|2022-01-06 05:40:50|15689|15687|15688.6|15686.6|15689|15687|15687.7|15685.7|16
1641447660000|2022-01-06 05:41:00|15688.7|15686.7|15688.5|15686.5|15688.7|15686.7|15688.2|15686.2|2
1641447670000|2022-01-06 05:41:10|15688.6|15686.6|15687.7|15685.7|15688.6|15686.6|15687.7|15685.7|5
1641447680000|2022-01-06 05:41:20|15687.6|15685.6|15686.2|15684.2|15687.7|15685.7|15686.2|15684.2|53
1641447690000|2022-01-06 05:41:30|15686.1|15684.1|15686.5|15684.5|15686.7|15684.7|15684.7|15682.7|66
1641447700000|2022-01-06 05:41:40|15686.3|15684.3|15686.7|15684.7|15686.7|15684.7|15685.7|15683.7|9
1641447710000|2022-01-06 05:41:50|15687.3|15685.3|15688|15686|15688|15686|15687.2|15685.2|23
1641447720000|2022-01-06 05:42:00|15688.5|15686.5|15689.3|15687.3|15690.2|15688.2|15688.3|15686.3|32
1641447730000|2022-01-06 05:42:10|15689.2|15687.2|15689.3|15687.3|15689.5|15687.5|15688.3|15686.3|21
1641447740000|2022-01-06 05:42:20|15688.6|15686.6|15687.5|15685.5|15688.8|15686.8|15687.3|15685.3|22
1641447750000|2022-01-06 05:42:30|15687.2|15685.2|15686.8|15684.8|15687.5|15685.5|15686.7|15684.7|6
1641447760000|2022-01-06 05:42:40|15686.7|15684.7|15686.8|15684.8|15687.3|15685.3|15686.3|15684.3|2
1641447770000|2022-01-06 05:42:50|15687|15685|15688.1|15686.1|15688.2|15686.2|15687|15685|8
1641447780000|2022-01-06 05:43:00|15688|15686|15688.7|15686.7|15688.8|15686.8|15688|15686|2
1641447790000|2022-01-06 05:43:10|15688.6|15686.6|15691.7|15689.7|15691.7|15689.7|15688.3|15686.3|14
1641447800000|2022-01-06 05:43:20|15691.6|15689.6|15692.2|15690.2|15693.3|15691.3|15691.5|15689.5|28
1641447810000|2022-01-06 05:43:30|15692.3|15690.3|15692.3|15690.3|15693.3|15691.3|15692.2|15690.2|18
1641447820000|2022-01-06 05:43:40|15692.2|15690.2|15692.6|15690.6|15692.8|15690.8|15692.2|15690.2|3
1641447830000|2022-01-06 05:43:50|15692.8|15690.8|15693|15691|15693.1|15691.1|15692.5|15690.5|11
1641447840000|2022-01-06 05:44:00|15692.8|15690.8|15692.1|15690.1|15692.8|15690.8|15692|15690|1
1641447850000|2022-01-06 05:44:10|15692.2|15690.2|15693.1|15691.1|15693.5|15691.5|15692|15690|9
1641447860000|2022-01-06 05:44:20|15693|15691|15692.8|15690.8|15693.5|15691.5|15692.6|15690.6|2
1641447870000|2022-01-06 05:44:30|15692.6|15690.6|15692.2|15690.2|15692.6|15690.6|15692.1|15690.1|6
1641447880000|2022-01-06 05:44:40|15692.3|15690.3|15691.3|15689.3|15692.5|15690.5|15691.1|15689.1|13
1641447890000|2022-01-06 05:44:50|15691.5|15689.5|15691.1|15689.1|15691.5|15689.5|15690.8|15688.8|5
1641447900000|2022-01-06 05:45:00|15691.2|15689.2|15691.3|15689.3|15691.6|15689.6|15689.6|15687.6|36
1641447910000|2022-01-06 05:45:10|15691.6|15689.6|15691.6|15689.6|15691.7|15689.7|15690.8|15688.8|6
1641447920000|2022-01-06 05:45:20|15691.5|15689.5|15691.7|15689.7|15691.8|15689.8|15690.8|15688.8|5
1641447930000|2022-01-06 05:45:30|15692.3|15690.3|15693.3|15691.3|15693.3|15691.3|15692.3|15690.3|34
1641447940000|2022-01-06 05:45:40|15693.2|15691.2|15692.1|15690.1|15693.3|15691.3|15692.1|15690.1|8
1641447950000|2022-01-06 05:45:50|15692|15690|15692.6|15690.6|15693.3|15691.3|15690.8|15688.8|39
1641447960000|2022-01-06 05:46:00|15692.7|15690.7|15693|15691|15694.2|15692.2|15691.2|15689.2|99
1641447970000|2022-01-06 05:46:10|15692.7|15690.7|15695|15693|15695|15693|15691.6|15689.6|71
1641447980000|2022-01-06 05:46:20|15695.3|15693.3|15692.8|15690.8|15695.8|15693.8|15692.6|15690.6|65
1641447990000|2022-01-06 05:46:30|15693|15691|15695|15693|15695.7|15693.7|15693|15691|98
1641448000000|2022-01-06 05:46:40|15694.8|15692.8|15693.7|15691.7|15694.8|15692.8|15693.2|15691.2|30
1641448010000|2022-01-06 05:46:50|15694.2|15692.2|15695.3|15693.3|15696.2|15694.2|15693.8|15691.8|56
1641448020000|2022-01-06 05:47:00|15695.2|15693.2|15694.8|15692.8|15696|15694|15693.1|15691.1|40
1641448030000|2022-01-06 05:47:10|15695.2|15693.2|15695.6|15693.6|15696.1|15694.1|15695|15693|18
1641448040000|2022-01-06 05:47:20|15695.5|15693.5|15696.8|15694.8|15697|15695|15695.2|15693.2|16
1641448050000|2022-01-06 05:47:30|15696.6|15694.6|15696.5|15694.5|15696.6|15694.6|15696.2|15694.2|5
1641448060000|2022-01-06 05:47:40|15696.1|15694.1|15694.7|15692.7|15696.1|15694.1|15694.7|15692.7|8
1641448070000|2022-01-06 05:47:50|15694.1|15692.1|15694.8|15692.8|15695.2|15693.2|15694.1|15692.1|12
1641448080000|2022-01-06 05:48:00|15695|15693|15695.2|15693.2|15695.6|15693.6|15694.8|15692.8|5
1641448090000|2022-01-06 05:48:10|15695|15693|15694.2|15692.2|15695.1|15693.1|15694.2|15692.2|1
1641448100000|2022-01-06 05:48:20|15694|15692|15696.2|15694.2|15696.2|15694.2|15694|15692|12
1641448110000|2022-01-06 05:48:30|15696.1|15694.1|15698|15696|15698|15696|15696|15694|28
1641448120000|2022-01-06 05:48:40|15698.3|15696.3|15700.3|15698.3|15700.3|15698.3|15698.3|15696.3|68
1641448130000|2022-01-06 05:48:50|15700.2|15698.2|15700.2|15698.2|15701.2|15699.2|15699.5|15697.5|35
1641448140000|2022-01-06 05:49:00|15700.3|15698.3|15697.8|15695.8|15700.6|15698.6|15697.3|15695.3|20
1641448150000|2022-01-06 05:49:10|15698.1|15696.1|15698.8|15696.8|15698.8|15696.8|15697.7|15695.7|13
1641448160000|2022-01-06 05:49:20|15699|15697|15697.8|15695.8|15699.1|15697.1|15696.3|15694.3|40
1641448170000|2022-01-06 05:49:30|15698|15696|15697.3|15695.3|15698.2|15696.2|15697.3|15695.3|2
1641448180000|2022-01-06 05:49:40|15696.6|15694.6|15696.6|15694.6|15696.8|15694.8|15696.3|15694.3|7
1641448190000|2022-01-06 05:49:50|15697.3|15695.3|15696.8|15694.8|15697.5|15695.5|15696.8|15694.8|6
1641448200000|2022-01-06 05:50:00|15697|15695|15696.7|15694.7|15697.6|15695.6|15696.7|15694.7|10
1641448210000|2022-01-06 05:50:10|15696.3|15694.3|15696.8|15694.8|15697.1|15695.1|15696.3|15694.3|7
1641448220000|2022-01-06 05:50:20|15697|15695|15697.1|15695.1|15698|15696|15697|15695|8
1641448230000|2022-01-06 05:50:30|15697.2|15695.2|15697.1|15695.1|15698.5|15696.5|15696.7|15694.7|10
1641448240000|2022-01-06 05:50:40|15695.7|15693.7|15694.7|15692.7|15696|15694|15694.3|15692.3|36
1641448250000|2022-01-06 05:50:50|15694.6|15692.6|15694.1|15692.1|15695.2|15693.2|15693.6|15691.6|10
1641448260000|2022-01-06 05:51:00|15694.2|15692.2|15694|15692|15694.7|15692.7|15693.3|15691.3|36
1641448270000|2022-01-06 05:51:10|15694.1|15692.1|15693.8|15691.8|15695|15693|15693.8|15691.8|7
1641448280000|2022-01-06 05:51:20|15694|15692|15692.8|15690.8|15694.3|15692.3|15692.8|15690.8|6
1641448290000|2022-01-06 05:51:30|15692.7|15690.7|15692.6|15690.6|15693.5|15691.5|15692.6|15690.6|8
1641448300000|2022-01-06 05:51:40|15692.5|15690.5|15688.7|15686.7|15692.5|15690.5|15688.7|15686.7|85
1641448310000|2022-01-06 05:51:50|15689.3|15687.3|15691.5|15689.5|15692|15690|15689.1|15687.1|21
1641448320000|2022-01-06 05:52:00|15691|15689|15691.2|15689.2|15692.6|15690.6|15690.5|15688.5|17
1641448330000|2022-01-06 05:52:10|15691.3|15689.3|15693|15691|15693|15691|15691.1|15689.1|10
1641448340000|2022-01-06 05:52:20|15693.8|15691.8|15693.1|15691.1|15693.8|15691.8|15692.5|15690.5|12
1641448350000|2022-01-06 05:52:30|15693|15691|15691.1|15689.1|15693|15691|15691|15689|69
1641448360000|2022-01-06 05:52:40|15691.2|15689.2|15692.1|15690.1|15692.5|15690.5|15691.2|15689.2|6
1641448370000|2022-01-06 05:52:50|15692|15690|15693.8|15691.8|15693.8|15691.8|15692|15690|4
1641448380000|2022-01-06 05:53:00|15694.2|15692.2|15690|15688|15694.2|15692.2|15689.6|15687.6|15
1641448390000|2022-01-06 05:53:10|15689.8|15687.8|15689.5|15687.5|15690.8|15688.8|15689.1|15687.1|10
1641448400000|2022-01-06 05:53:20|15689.3|15687.3|15688.5|15686.5|15689.5|15687.5|15688.5|15686.5|8
1641448410000|2022-01-06 05:53:30|15688.3|15686.3|15688.6|15686.6|15688.6|15686.6|15687.1|15685.1|27
1641448420000|2022-01-06 05:53:40|15688.5|15686.5|15687.1|15685.1|15688.8|15686.8|15687.1|15685.1|10
1641448430000|2022-01-06 05:53:50|15686.8|15684.8|15686.1|15684.1|15686.8|15684.8|15685.3|15683.3|64
1641448440000|2022-01-06 05:54:00|15686.2|15684.2|15685.6|15683.6|15686.2|15684.2|15684.8|15682.8|13
1641448450000|2022-01-06 05:54:10|15685.7|15683.7|15686.3|15684.3|15686.8|15684.8|15685.7|15683.7|6
1641448460000|2022-01-06 05:54:20|15686|15684|15685.1|15683.1|15686.1|15684.1|15685.1|15683.1|10
1641448470000|2022-01-06 05:54:30|15685.3|15683.3|15685|15683|15685.5|15683.5|15684.8|15682.8|18
1641448480000|2022-01-06 05:54:40|15685.1|15683.1|15685.1|15683.1|15685.8|15683.8|15685|15683|11
1641448490000|2022-01-06 05:54:50|15685|15683|15685.8|15683.8|15686.5|15684.5|15685|15683|16
1641448500000|2022-01-06 05:55:00|15686|15684|15687.6|15685.6|15687.6|15685.6|15685|15683|21
1641448510000|2022-01-06 05:55:10|15687.7|15685.7|15686.7|15684.7|15687.8|15685.8|15686.1|15684.1|6
1641448520000|2022-01-06 05:55:20|15686.6|15684.6|15685.7|15683.7|15687.1|15685.1|15685.7|15683.7|10
1641448530000|2022-01-06 05:55:30|15685.2|15683.2|15685.5|15683.5|15685.6|15683.6|15685|15683|6
1641448540000|2022-01-06 05:55:40|15685.3|15683.3|15681.7|15679.7|15685.5|15683.5|15681.7|15679.7|85
1641448550000|2022-01-06 05:55:50|15681.5|15679.5|15682.8|15680.8|15683.6|15681.6|15681.5|15679.5|20
1641448560000|2022-01-06 05:56:00|15682.7|15680.7|15680.7|15678.7|15682.7|15680.7|15679.6|15677.6|62
1641448570000|2022-01-06 05:56:10|15680.8|15678.8|15682|15680|15682|15680|15680.1|15678.1|17
1641448580000|2022-01-06 05:56:20|15681.7|15679.7|15681.2|15679.2|15683|15681|15681.2|15679.2|26
1641448590000|2022-01-06 05:56:30|15681.5|15679.5|15682.5|15680.5|15682.5|15680.5|15681.5|15679.5|8
1641448600000|2022-01-06 05:56:40|15682.6|15680.6|15685.6|15683.6|15686.1|15684.1|15682.6|15680.6|26
1641448610000|2022-01-06 05:56:50|15685.8|15683.8|15687.1|15685.1|15687.3|15685.3|15685.8|15683.8|11
1641448620000|2022-01-06 05:57:00|15687.3|15685.3|15688.6|15686.6|15688.6|15686.6|15686.8|15684.8|20
1641448630000|2022-01-06 05:57:10|15689|15687|15690.6|15688.6|15691.3|15689.3|15688.8|15686.8|35
1641448640000|2022-01-06 05:57:20|15690.1|15688.1|15689.7|15687.7|15690.7|15688.7|15689.3|15687.3|26
1641448650000|2022-01-06 05:57:30|15689.8|15687.8|15689.3|15687.3|15690.2|15688.2|15689.2|15687.2|8
1641448660000|2022-01-06 05:57:40|15689.2|15687.2|15691.2|15689.2|15691.5|15689.5|15689.2|15687.2|7
1641448670000|2022-01-06 05:57:50|15691|15689|15690.2|15688.2|15691.2|15689.2|15689.3|15687.3|8
1641448680000|2022-01-06 05:58:00|15690.3|15688.3|15691.5|15689.5|15691.5|15689.5|15690.1|15688.1|3
1641448690000|2022-01-06 05:58:10|15692|15690|15693|15691|15693.2|15691.2|15691.6|15689.6|43
1641448700000|2022-01-06 05:58:20|15693.1|15691.1|15692.1|15690.1|15693.1|15691.1|15692|15690|10
1641448710000|2022-01-06 05:58:30|15692.2|15690.2|15692.8|15690.8|15693.2|15691.2|15692.1|15690.1|5
1641448720000|2022-01-06 05:58:40|15692.7|15690.7|15691.6|15689.6|15692.7|15690.7|15690.3|15688.3|12
1641448730000|2022-01-06 05:58:50|15691.7|15689.7|15692.8|15690.8|15693.7|15691.7|15691.5|15689.5|10
1641448740000|2022-01-06 05:59:00|15693|15691|15691|15689|15693|15691|15690.8|15688.8|12
1641448750000|2022-01-06 05:59:10|15691.1|15689.1|15692.6|15690.6|15692.6|15690.6|15690.8|15688.8|3
1641448760000|2022-01-06 05:59:20|15692.5|15690.5|15695|15693|15695.8|15693.8|15692.2|15690.2|31
1641448770000|2022-01-06 05:59:30|15694.8|15692.8|15692.5|15690.5|15695|15693|15692.5|15690.5|13
1641448780000|2022-01-06 05:59:40|15692.8|15690.8|15691.2|15689.2|15692.8|15690.8|15691.2|15689.2|17
1641448790000|2022-01-06 05:59:50|15691.3|15689.3|15690.2|15688.2|15691.8|15689.8|15690.2|15688.2|22
1641448800000|2022-01-06 06:00:00|15689.8|15687.8|15687.3|15685.3|15691.1|15689.1|15686.2|15684.2|112
1641448810000|2022-01-06 06:00:10|15687.2|15685.2|15689.8|15687.8|15691|15689|15687.2|15685.2|28
1641448820000|2022-01-06 06:00:20|15689.7|15687.7|15688.3|15686.3|15689.8|15687.8|15688.1|15686.1|5
1641448830000|2022-01-06 06:00:30|15687.3|15685.3|15682|15680|15687.3|15685.3|15681.5|15679.5|50
1641448840000|2022-01-06 06:00:40|15681.8|15679.8|15681|15679|15682.8|15680.8|15680|15678|24
1641448850000|2022-01-06 06:00:50|15680.8|15678.8|15681.1|15679.1|15682|15680|15680.7|15678.7|21
1641448860000|2022-01-06 06:01:00|15681|15679|15677.8|15675.8|15681|15679|15675.1|15673.1|174
1641448870000|2022-01-06 06:01:10|15677.7|15675.7|15673.6|15671.6|15677.8|15675.8|15673.6|15671.6|32
1641448880000|2022-01-06 06:01:20|15674.2|15672.2|15673.8|15671.8|15675.1|15673.1|15673.1|15671.1|36
1641448890000|2022-01-06 06:01:30|15674|15672|15675.7|15673.7|15676.6|15674.6|15673.8|15671.8|37
1641448900000|2022-01-06 06:01:40|15675.6|15673.6|15672.3|15670.3|15675.7|15673.7|15671.2|15669.2|40
1641448910000|2022-01-06 06:01:50|15673|15671|15672.6|15670.6|15673.5|15671.5|15671.7|15669.7|29
1641448920000|2022-01-06 06:02:00|15673.5|15671.5|15675.8|15673.8|15676.7|15674.7|15673.5|15671.5|33
1641448930000|2022-01-06 06:02:10|15676|15674|15674.6|15672.6|15676.2|15674.2|15674.2|15672.2|13
1641448940000|2022-01-06 06:02:20|15674.5|15672.5|15673.6|15671.6|15675.6|15673.6|15673.6|15671.6|6
1641448950000|2022-01-06 06:02:30|15673.5|15671.5|15672.7|15670.7|15673.5|15671.5|15672.5|15670.5|8
1641448960000|2022-01-06 06:02:40|15672.1|15670.1|15674.5|15672.5|15674.6|15672.6|15672.1|15670.1|24
1641448970000|2022-01-06 06:02:50|15674.6|15672.6|15670.1|15668.1|15674.6|15672.6|15670|15668|41
1641448980000|2022-01-06 06:03:00|15670.2|15668.2|15674.2|15672.2|15674.3|15672.3|15670.2|15668.2|31
1641448990000|2022-01-06 06:03:10|15674|15672|15674.3|15672.3|15675|15673|15673|15671|33
1641449000000|2022-01-06 06:03:20|15674.2|15672.2|15672.7|15670.7|15674.2|15672.2|15672.5|15670.5|12
1641449010000|2022-01-06 06:03:30|15673.1|15671.1|15675.7|15673.7|15676|15674|15672.7|15670.7|22
1641449020000|2022-01-06 06:03:40|15675.6|15673.6|15675.6|15673.6|15675.7|15673.7|15675.3|15673.3|3
1641449030000|2022-01-06 06:03:50|15675|15673|15675.2|15673.2|15675.5|15673.5|15675|15673|9
1641449040000|2022-01-06 06:04:00|15675.1|15673.1|15675.1|15673.1|15676.5|15674.5|15674.8|15672.8|10
1641449050000|2022-01-06 06:04:10|15675|15673|15674.7|15672.7|15675|15673|15673.7|15671.7|12
1641449060000|2022-01-06 06:04:20|15675.2|15673.2|15675.5|15673.5|15676|15674|15675.2|15673.2|11
1641449070000|2022-01-06 06:04:30|15675.3|15673.3|15677.7|15675.7|15677.7|15675.7|15675.2|15673.2|17
1641449080000|2022-01-06 06:04:40|15677.8|15675.8|15679.1|15677.1|15680.6|15678.6|15677.8|15675.8|22
1641449090000|2022-01-06 06:04:50|15679.2|15677.2|15679|15677|15680.6|15678.6|15679|15677|19
1641449100000|2022-01-06 06:05:00|15679.1|15677.1|15680.1|15678.1|15680.1|15678.1|15678.8|15676.8|9
1641449110000|2022-01-06 06:05:10|15679.6|15677.6|15678|15676|15679.8|15677.8|15677.2|15675.2|22
1641449120000|2022-01-06 06:05:20|15677.8|15675.8|15676.1|15674.1|15678.1|15676.1|15675.5|15673.5|14
1641449130000|2022-01-06 06:05:30|15676|15674|15675.8|15673.8|15676|15674|15674.3|15672.3|12
1641449140000|2022-01-06 06:05:40|15676.1|15674.1|15674.5|15672.5|15676.1|15674.1|15674.5|15672.5|7
1641449150000|2022-01-06 06:05:50|15675.5|15673.5|15674.7|15672.7|15675.6|15673.6|15674.7|15672.7|9
1641449160000|2022-01-06 06:06:00|15675.2|15673.2|15676.8|15674.8|15677.6|15675.6|15675|15673|7
1641449170000|2022-01-06 06:06:10|15677.3|15675.3|15677.5|15675.5|15678.7|15676.7|15676.7|15674.7|13
1641449180000|2022-01-06 06:06:20|15677.7|15675.7|15677.3|15675.3|15678.7|15676.7|15677.1|15675.1|10
1641449190000|2022-01-06 06:06:30|15677.5|15675.5|15679.5|15677.5|15679.6|15677.6|15677.5|15675.5|12
1641449200000|2022-01-06 06:06:40|15679.3|15677.3|15680|15678|15680|15678|15679.1|15677.1|6
1641449210000|2022-01-06 06:06:50|15679.8|15677.8|15678.7|15676.7|15679.8|15677.8|15678.7|15676.7|15
1641449220000|2022-01-06 06:07:00|15678|15676|15678|15676|15678.5|15676.5|15677.2|15675.2|9
1641449230000|2022-01-06 06:07:10|15677.8|15675.8|15678.6|15676.6|15678.6|15676.6|15677.8|15675.8|0
1641449240000|2022-01-06 06:07:20|15678.5|15676.5|15678.7|15676.7|15679.1|15677.1|15678.5|15676.5|2
1641449250000|2022-01-06 06:07:30|15678.6|15676.6|15678.7|15676.7|15678.7|15676.7|15678.5|15676.5|0
1641449260000|2022-01-06 06:07:40|15678.6|15676.6|15679.1|15677.1|15679.1|15677.1|15678.5|15676.5|7
1641449270000|2022-01-06 06:07:50|15680|15678|15677.1|15675.1|15680|15678|15677.1|15675.1|31
1641449280000|2022-01-06 06:08:00|15677.6|15675.6|15677.6|15675.6|15677.8|15675.8|15677.1|15675.1|8
1641449290000|2022-01-06 06:08:10|15677.5|15675.5|15676.6|15674.6|15678.5|15676.5|15676.6|15674.6|7
1641449300000|2022-01-06 06:08:20|15677|15675|15676.7|15674.7|15677.5|15675.5|15675.8|15673.8|14
1641449310000|2022-01-06 06:08:30|15676.6|15674.6|15674|15672|15676.7|15674.7|15673.7|15671.7|13
1641449320000|2022-01-06 06:08:40|15673.8|15671.8|15674.8|15672.8|15675.2|15673.2|15673|15671|23
1641449330000|2022-01-06 06:08:50|15675|15673|15673.1|15671.1|15675|15673|15672|15670|13
1641449340000|2022-01-06 06:09:00|15673|15671|15673.5|15671.5|15673.6|15671.6|15672.5|15670.5|39
1641449350000|2022-01-06 06:09:10|15673.6|15671.6|15672.8|15670.8|15674.2|15672.2|15672.3|15670.3|10
1641449360000|2022-01-06 06:09:20|15672.7|15670.7|15671.3|15669.3|15673.1|15671.1|15671.3|15669.3|7
1641449370000|2022-01-06 06:09:30|15671.1|15669.1|15671.1|15669.1|15672.1|15670.1|15671|15669|18
1641449380000|2022-01-06 06:09:40|15670.6|15668.6|15669|15667|15670.7|15668.7|15669|15667|14
1641449390000|2022-01-06 06:09:50|15669.1|15667.1|15668.2|15666.2|15669.7|15667.7|15667.8|15665.8|18
1641449400000|2022-01-06 06:10:00|15668.3|15666.3|15671.7|15669.7|15673.3|15671.3|15668.3|15666.3|22
1641449410000|2022-01-06 06:10:10|15671.6|15669.6|15672|15670|15674|15672|15671.3|15669.3|7
1641449420000|2022-01-06 06:10:20|15672.1|15670.1|15672.3|15670.3|15672.3|15670.3|15671.5|15669.5|8
1641449430000|2022-01-06 06:10:30|15671.6|15669.6|15670|15668|15671.6|15669.6|15670|15668|13
1641449440000|2022-01-06 06:10:40|15669.8|15667.8|15664.5|15662.5|15669.8|15667.8|15664.1|15662.1|59
1641449450000|2022-01-06 06:10:50|15664.3|15662.3|15664.2|15662.2|15664.6|15662.6|15664|15662|17
1641449460000|2022-01-06 06:11:00|15664.1|15662.1|15663.6|15661.6|15666.1|15664.1|15663.3|15661.3|42
1641449470000|2022-01-06 06:11:10|15663.7|15661.7|15665.7|15663.7|15666.3|15664.3|15663.6|15661.6|19
1641449480000|2022-01-06 06:11:20|15665.8|15663.8|15665|15663|15666|15664|15664.8|15662.8|2
1641449490000|2022-01-06 06:11:30|15664.8|15662.8|15665.3|15663.3|15665.5|15663.5|15664.7|15662.7|2
1641449500000|2022-01-06 06:11:40|15665.1|15663.1|15664.2|15662.2|15665.2|15663.2|15663.8|15661.8|14
1641449510000|2022-01-06 06:11:50|15664.5|15662.5|15665|15663|15665.5|15663.5|15663.8|15661.8|11
1641449520000|2022-01-06 06:12:00|15665.3|15663.3|15669.3|15667.3|15669.3|15667.3|15665.3|15663.3|13
1641449530000|2022-01-06 06:12:10|15669.7|15667.7|15667.3|15665.3|15669.7|15667.7|15667|15665|9
1641449540000|2022-01-06 06:12:20|15667.5|15665.5|15667.5|15665.5|15667.8|15665.8|15667.1|15665.1|6
1641449550000|2022-01-06 06:12:30|15667|15665|15666.3|15664.3|15667|15665|15665.8|15663.8|4
1641449560000|2022-01-06 06:12:40|15666.2|15664.2|15667.8|15665.8|15667.8|15665.8|15665.8|15663.8|6
1641449570000|2022-01-06 06:12:50|15667.7|15665.7|15664.5|15662.5|15668.5|15666.5|15664.1|15662.1|79
1641449580000|2022-01-06 06:13:00|15664.3|15662.3|15664.5|15662.5|15665.6|15663.6|15664.3|15662.3|9
1641449590000|2022-01-06 06:13:10|15664.6|15662.6|15665|15663|15665.1|15663.1|15664.3|15662.3|5
1641449600000|2022-01-06 06:13:20|15665.1|15663.1|15665.8|15663.8|15666.1|15664.1|15665.1|15663.1|9
1641449610000|2022-01-06 06:13:30|15665.7|15663.7|15667|15665|15667.1|15665.1|15665.3|15663.3|14
1641449620000|2022-01-06 06:13:40|15667.1|15665.1|15667.7|15665.7|15668|15666|15666.8|15664.8|1
1641449630000|2022-01-06 06:13:50|15667.6|15665.6|15668.6|15666.6|15668.6|15666.6|15667.5|15665.5|7
1641449640000|2022-01-06 06:14:00|15668.7|15666.7|15664.3|15662.3|15668.7|15666.7|15664.1|15662.1|19
1641449650000|2022-01-06 06:14:10|15664.7|15662.7|15664.5|15662.5|15666.2|15664.2|15664.5|15662.5|15
1641449660000|2022-01-06 06:14:20|15664.6|15662.6|15664.3|15662.3|15665.2|15663.2|15664.1|15662.1|6
1641449670000|2022-01-06 06:14:30|15664.2|15662.2|15662.2|15660.2|15664.3|15662.3|15661.8|15659.8|12
1641449680000|2022-01-06 06:14:40|15662.5|15660.5|15662.3|15660.3|15662.6|15660.6|15661.8|15659.8|14
1641449690000|2022-01-06 06:14:50|15662.5|15660.5|15659.8|15657.8|15662.5|15660.5|15657|15655|48
1641449700000|2022-01-06 06:15:00|15660.2|15658.2|15659.7|15657.7|15662.1|15660.1|15659.2|15657.2|26
1641449710000|2022-01-06 06:15:10|15659.8|15657.8|15658.7|15656.7|15659.8|15657.8|15657.6|15655.6|8
1641449720000|2022-01-06 06:15:20|15658.2|15656.2|15658.2|15656.2|15658.2|15656.2|15656.5|15654.5|26
1641449730000|2022-01-06 06:15:30|15658.3|15656.3|15662|15660|15662|15660|15658.3|15656.3|17
1641449740000|2022-01-06 06:15:40|15662.1|15660.1|15658.5|15656.5|15662.2|15660.2|15657.7|15655.7|7
1641449750000|2022-01-06 06:15:50|15657.7|15655.7|15657.8|15655.8|15658.2|15656.2|15656.7|15654.7|15
1641449760000|2022-01-06 06:16:00|15657.3|15655.3|15656.1|15654.1|15657.3|15655.3|15655.6|15653.6|18
1641449770000|2022-01-06 06:16:10|15656.2|15654.2|15654.7|15652.7|15656.2|15654.2|15653.5|15651.5|27
1641449780000|2022-01-06 06:16:20|15654.8|15652.8|15656.8|15654.8|15657.1|15655.1|15654.8|15652.8|11
1641449790000|2022-01-06 06:16:30|15656.5|15654.5|15657|15655|15657.3|15655.3|15656.2|15654.2|15
1641449800000|2022-01-06 06:16:40|15657.1|15655.1|15658|15656|15658|15656|15657.1|15655.1|5
1641449810000|2022-01-06 06:16:50|15657.5|15655.5|15657.8|15655.8|15657.8|15655.8|15657.5|15655.5|3
1641449820000|2022-01-06 06:17:00|15656.7|15654.7|15659.1|15657.1|15659.1|15657.1|15656.3|15654.3|21
1641449830000|2022-01-06 06:17:10|15659|15657|15658|15656|15659|15657|15657.7|15655.7|6
1641449840000|2022-01-06 06:17:20|15657.7|15655.7|15657.8|15655.8|15657.8|15655.8|15657.7|15655.7|1
1641449850000|2022-01-06 06:17:30|15658.8|15656.8|15659.1|15657.1|15659.1|15657.1|15658.5|15656.5|11
1641449860000|2022-01-06 06:17:40|15659.6|15657.6|15657|15655|15659.6|15657.6|15656.8|15654.8|16
1641449870000|2022-01-06 06:17:50|15656.8|15654.8|15653.7|15651.7|15657|15655|15653.2|15651.2|18
1641449880000|2022-01-06 06:18:00|15654|15652|15655.7|15653.7|15655.8|15653.8|15653.7|15651.7|11
1641449890000|2022-01-06 06:18:10|15655.6|15653.6|15656.6|15654.6|15657.1|15655.1|15655.6|15653.6|5
1641449900000|2022-01-06 06:18:20|15656.5|15654.5|15656.3|15654.3|15656.6|15654.6|15655.6|15653.6|2
1641449910000|2022-01-06 06:18:30|15656.5|15654.5|15656.2|15654.2|15656.7|15654.7|15655.8|15653.8|2
1641449920000|2022-01-06 06:18:40|15656.3|15654.3|15658.7|15656.7|15658.7|15656.7|15656.3|15654.3|6
1641449930000|2022-01-06 06:18:50|15658.8|15656.8|15657.2|15655.2|15658.8|15656.8|15657|15655|6
1641449940000|2022-01-06 06:19:00|15657.1|15655.1|15657.1|15655.1|15657.1|15655.1|15657|15655|0
1641449950000|2022-01-06 06:19:10|15657.2|15655.2|15658.5|15656.5|15658.6|15656.6|15657.2|15655.2|0
1641449960000|2022-01-06 06:19:20|15658.6|15656.6|15657|15655|15658.6|15656.6|15656.6|15654.6|3
1641449970000|2022-01-06 06:19:30|15657.6|15655.6|15657.7|15655.7|15658|15656|15657.1|15655.1|2
1641449980000|2022-01-06 06:19:40|15657.6|15655.6|15658.2|15656.2|15659.5|15657.5|15657.6|15655.6|16
1641449990000|2022-01-06 06:19:50|15658.1|15656.1|15659.5|15657.5|15659.7|15657.7|15658|15656|4
1641450000000|2022-01-06 06:20:00|15659.6|15657.6|15658.8|15656.8|15659.7|15657.7|15657.7|15655.7|19
1641450010000|2022-01-06 06:20:10|15659.2|15657.2|15658.6|15656.6|15659.7|15657.7|15658.6|15656.6|5
1641450020000|2022-01-06 06:20:20|15658.7|15656.7|15659|15657|15659.5|15657.5|15658.7|15656.7|3
1641450030000|2022-01-06 06:20:30|15658.8|15656.8|15659|15657|15659.6|15657.6|15658.8|15656.8|4
1641450040000|2022-01-06 06:20:40|15659.3|15657.3|15658.1|15656.1|15659.7|15657.7|15658.1|15656.1|16
1641450050000|2022-01-06 06:20:50|15658|15656|15657.8|15655.8|15658|15656|15657.5|15655.5|8
1641450060000|2022-01-06 06:21:00|15658|15656|15658.6|15656.6|15658.8|15656.8|15658|15656|3
1641450070000|2022-01-06 06:21:10|15658.7|15656.7|15659.2|15657.2|15659.2|15657.2|15658.7|15656.7|4
1641450080000|2022-01-06 06:21:20|15659.1|15657.1|15659.5|15657.5|15659.5|15657.5|15658.7|15656.7|7
1641450090000|2022-01-06 06:21:30|15659.7|15657.7|15662.5|15660.5|15662.6|15660.6|15659.7|15657.7|36
1641450100000|2022-01-06 06:21:40|15662.7|15660.7|15663|15661|15664.5|15662.5|15662.7|15660.7|22
1641450110000|2022-01-06 06:21:50|15663.1|15661.1|15663.1|15661.1|15663.6|15661.6|15662.7|15660.7|9
1641450120000|2022-01-06 06:22:00|15663|15661|15665.1|15663.1|15665.7|15663.7|15662.8|15660.8|20
1641450130000|2022-01-06 06:22:10|15665|15663|15665.8|15663.8|15666.2|15664.2|15664.2|15662.2|17
1641450140000|2022-01-06 06:22:20|15665.7|15663.7|15665.5|15663.5|15665.8|15663.8|15664.7|15662.7|9
1641450150000|2022-01-06 06:22:30|15665.3|15663.3|15667.3|15665.3|15667.7|15665.7|15665.1|15663.1|19
1641450160000|2022-01-06 06:22:40|15667|15665|15668.5|15666.5|15668.5|15666.5|15667|15665|9
1641450170000|2022-01-06 06:22:50|15668.7|15666.7|15668.7|15666.7|15668.8|15666.8|15668.2|15666.2|14
1641450180000|2022-01-06 06:23:00|15668.8|15666.8|15669|15667|15670.2|15668.2|15668.8|15666.8|25
1641450190000|2022-01-06 06:23:10|15668.8|15666.8|15667.8|15665.8|15668.8|15666.8|15667.8|15665.8|9
1641450200000|2022-01-06 06:23:20|15668.1|15666.1|15668.2|15666.2|15668.5|15666.5|15667.5|15665.5|9
1641450210000|2022-01-06 06:23:30|15668.3|15666.3|15668.8|15666.8|15669.3|15667.3|15668.3|15666.3|3
1641450220000|2022-01-06 06:23:40|15669|15667|15669.5|15667.5|15669.8|15667.8|15669|15667|11
1641450230000|2022-01-06 06:23:50|15669.7|15667.7|15667.2|15665.2|15669.8|15667.8|15667.2|15665.2|24
1641450240000|2022-01-06 06:24:00|15667|15665|15669.2|15667.2|15669.5|15667.5|15667|15665|22
1641450250000|2022-01-06 06:24:10|15669.3|15667.3|15670.1|15668.1|15670.6|15668.6|15669.2|15667.2|11
1641450260000|2022-01-06 06:24:20|15670|15668|15670|15668|15670.5|15668.5|15670|15668|2
1641450270000|2022-01-06 06:24:30|15670.2|15668.2|15670.5|15668.5|15670.5|15668.5|15669.8|15667.8|5
1641450280000|2022-01-06 06:24:40|15670.2|15668.2|15669.7|15667.7|15670.3|15668.3|15669.7|15667.7|7
1641450290000|2022-01-06 06:24:50|15670.2|15668.2|15674.7|15672.7|15674.7|15672.7|15670.2|15668.2|143
1641450300000|2022-01-06 06:25:00|15675.2|15673.2|15681.6|15679.6|15681.8|15679.8|15673.7|15671.7|223
1641450310000|2022-01-06 06:25:10|15681.5|15679.5|15682.1|15680.1|15682.2|15680.2|15680.6|15678.6|41
1641450320000|2022-01-06 06:25:20|15682.2|15680.2|15681.5|15679.5|15682.3|15680.3|15681.3|15679.3|38
1641450330000|2022-01-06 06:25:30|15681.3|15679.3|15681.7|15679.7|15681.7|15679.7|15680|15678|17
1641450340000|2022-01-06 06:25:40|15681.6|15679.6|15685|15683|15685.1|15683.1|15681.6|15679.6|35
1641450350000|2022-01-06 06:25:50|15685.3|15683.3|15683.6|15681.6|15685.3|15683.3|15683.2|15681.2|40
1641450360000|2022-01-06 06:26:00|15684.1|15682.1|15681.5|15679.5|15684.1|15682.1|15681.1|15679.1|21
1641450370000|2022-01-06 06:26:10|15681.6|15679.6|15681.6|15679.6|15681.8|15679.8|15681|15679|11
1641450380000|2022-01-06 06:26:20|15681.7|15679.7|15682.6|15680.6|15683.1|15681.1|15679|15677|97
1641450390000|2022-01-06 06:26:30|15682.7|15680.7|15687.6|15685.6|15687.6|15685.6|15682.3|15680.3|92
1641450400000|2022-01-06 06:26:40|15688|15686|15690.8|15688.8|15691.3|15689.3|15687.1|15685.1|112
1641450410000|2022-01-06 06:26:50|15690.7|15688.7|15688.7|15686.7|15692|15690|15688.7|15686.7|47
1641450420000|2022-01-06 06:27:00|15688.6|15686.6|15689.2|15687.2|15690.6|15688.6|15688.6|15686.6|35
1641450430000|2022-01-06 06:27:10|15689.1|15687.1|15688.1|15686.1|15689.1|15687.1|15687.7|15685.7|13
1641450440000|2022-01-06 06:27:20|15688.2|15686.2|15687.8|15685.8|15688.2|15686.2|15687.6|15685.6|4
1641450450000|2022-01-06 06:27:30|15688|15686|15687.6|15685.6|15688|15686|15687.1|15685.1|10
1641450460000|2022-01-06 06:27:40|15687.5|15685.5|15689.8|15687.8|15689.8|15687.8|15687.5|15685.5|34
1641450470000|2022-01-06 06:27:50|15689.7|15687.7|15688.3|15686.3|15689.7|15687.7|15688.3|15686.3|2
1641450480000|2022-01-06 06:28:00|15688.2|15686.2|15687.1|15685.1|15688.6|15686.6|15686.5|15684.5|16
1641450490000|2022-01-06 06:28:10|15686.8|15684.8|15687.1|15685.1|15687.1|15685.1|15686.2|15684.2|8
1641450500000|2022-01-06 06:28:20|15687|15685|15686.7|15684.7|15687.1|15685.1|15686.6|15684.6|8
1641450510000|2022-01-06 06:28:30|15686.1|15684.1|15689.1|15687.1|15689.1|15687.1|15686.1|15684.1|17
1641450520000|2022-01-06 06:28:40|15688.7|15686.7|15688.3|15686.3|15688.7|15686.7|15688.2|15686.2|4
1641450530000|2022-01-06 06:28:50|15688.5|15686.5|15688.3|15686.3|15688.5|15686.5|15688.3|15686.3|4
1641450540000|2022-01-06 06:29:00|15688.5|15686.5|15685.7|15683.7|15688.6|15686.6|15685.6|15683.6|13
1641450550000|2022-01-06 06:29:10|15685.5|15683.5|15685.7|15683.7|15685.7|15683.7|15684.3|15682.3|11
1641450560000|2022-01-06 06:29:20|15686.8|15684.8|15686.3|15684.3|15688|15686|15686.1|15684.1|11
1641450570000|2022-01-06 06:29:30|15686.6|15684.6|15687.1|15685.1|15687.1|15685.1|15686.6|15684.6|3
1641450580000|2022-01-06 06:29:40|15686.8|15684.8|15685.5|15683.5|15686.8|15684.8|15685.5|15683.5|3
1641450590000|2022-01-06 06:29:50|15685.2|15683.2|15685.2|15683.2|15685.5|15683.5|15685.1|15683.1|5
1641450600000|2022-01-06 06:30:00|15685.5|15683.5|15686.5|15684.5|15687.2|15685.2|15685.5|15683.5|12
1641450610000|2022-01-06 06:30:10|15686.6|15684.6|15685.7|15683.7|15686.6|15684.6|15685.7|15683.7|9
1641450620000|2022-01-06 06:30:20|15685.8|15683.8|15684.3|15682.3|15686.1|15684.1|15684|15682|19
1641450630000|2022-01-06 06:30:30|15684.2|15682.2|15683.1|15681.1|15684.2|15682.2|15683|15681|15
1641450640000|2022-01-06 06:30:40|15683.2|15681.2|15682.8|15680.8|15683.2|15681.2|15682.7|15680.7|2
1641450650000|2022-01-06 06:30:50|15682.7|15680.7|15682.6|15680.6|15682.8|15680.8|15682.2|15680.2|11
1641450660000|2022-01-06 06:31:00|15682.5|15680.5|15682.5|15680.5|15682.7|15680.7|15682|15680|22
1641450670000|2022-01-06 06:31:10|15682.3|15680.3|15681.7|15679.7|15682.3|15680.3|15681.7|15679.7|14
1641450680000|2022-01-06 06:31:20|15681.6|15679.6|15681.1|15679.1|15681.6|15679.6|15679.6|15677.6|27
1641450690000|2022-01-06 06:31:30|15682.1|15680.1|15685.7|15683.7|15686.2|15684.2|15682.1|15680.1|33
1641450700000|2022-01-06 06:31:40|15685.6|15683.6|15688.5|15686.5|15691.3|15689.3|15685.6|15683.6|46
1641450710000|2022-01-06 06:31:50|15688.7|15686.7|15689.5|15687.5|15690|15688|15688.2|15686.2|21
1641450720000|2022-01-06 06:32:00|15689.7|15687.7|15687.8|15685.8|15689.8|15687.8|15687.8|15685.8|5
1641450730000|2022-01-06 06:32:10|15687.7|15685.7|15686.1|15684.1|15687.7|15685.7|15686.1|15684.1|13
1641450740000|2022-01-06 06:32:20|15686.2|15684.2|15685.6|15683.6|15686.2|15684.2|15685.5|15683.5|9
1641450750000|2022-01-06 06:32:30|15685.2|15683.2|15686.6|15684.6|15686.8|15684.8|15685.2|15683.2|13
1641450760000|2022-01-06 06:32:40|15686.5|15684.5|15685.8|15683.8|15686.5|15684.5|15685.7|15683.7|0
1641450770000|2022-01-06 06:32:50|15686.1|15684.1|15688.3|15686.3|15688.3|15686.3|15685.7|15683.7|19
1641450780000|2022-01-06 06:33:00|15689.1|15687.1|15690|15688|15691.2|15689.2|15689.1|15687.1|30
1641450790000|2022-01-06 06:33:10|15688.6|15686.6|15689.7|15687.7|15689.7|15687.7|15688.6|15686.6|9
1641450800000|2022-01-06 06:33:20|15689.8|15687.8|15689.7|15687.7|15690.1|15688.1|15689|15687|14
1641450810000|2022-01-06 06:33:30|15689.5|15687.5|15688.8|15686.8|15689.5|15687.5|15688.8|15686.8|6
1641450820000|2022-01-06 06:33:40|15688.7|15686.7|15688|15686|15688.8|15686.8|15687.2|15685.2|20
1641450830000|2022-01-06 06:33:50|15687.8|15685.8|15687.3|15685.3|15687.8|15685.8|15686.7|15684.7|13
1641450840000|2022-01-06 06:34:00|15686.3|15684.3|15685.2|15683.2|15687|15685|15685.2|15683.2|17
1641450850000|2022-01-06 06:34:10|15685.3|15683.3|15686.6|15684.6|15686.6|15684.6|15685.1|15683.1|21
1641450860000|2022-01-06 06:34:20|15686.7|15684.7|15685.8|15683.8|15686.7|15684.7|15685.7|15683.7|10
1641450870000|2022-01-06 06:34:30|15686|15684|15685.2|15683.2|15686|15684|15685|15683|18
1641450880000|2022-01-06 06:34:40|15685.3|15683.3|15685.2|15683.2|15685.3|15683.3|15685.2|15683.2|4
1641450890000|2022-01-06 06:34:50|15685.1|15683.1|15685.2|15683.2|15685.2|15683.2|15685.1|15683.1|5
1641450900000|2022-01-06 06:35:00|15686.5|15684.5|15687.8|15685.8|15688.3|15686.3|15686.5|15684.5|33
1641450910000|2022-01-06 06:35:10|15687.7|15685.7|15686.2|15684.2|15687.7|15685.7|15686.2|15684.2|17
1641450920000|2022-01-06 06:35:20|15686.1|15684.1|15683.5|15681.5|15686.1|15684.1|15683.5|15681.5|47
1641450930000|2022-01-06 06:35:30|15683.6|15681.6|15684.7|15682.7|15684.7|15682.7|15683.2|15681.2|21
1641450940000|2022-01-06 06:35:40|15684.6|15682.6|15683.7|15681.7|15684.7|15682.7|15683.1|15681.1|7
1641450950000|2022-01-06 06:35:50|15683.8|15681.8|15688.5|15686.5|15688.5|15686.5|15683.8|15681.8|9
1641450960000|2022-01-06 06:36:00|15689|15687|15690.3|15688.3|15690.3|15688.3|15688.5|15686.5|18
1641450970000|2022-01-06 06:36:10|15690.5|15688.5|15692.5|15690.5|15694.1|15692.1|15690.5|15688.5|28
1641450980000|2022-01-06 06:36:20|15692.3|15690.3|15694.1|15692.1|15694.3|15692.3|15691.2|15689.2|17
1641450990000|2022-01-06 06:36:30|15694.3|15692.3|15694.1|15692.1|15694.7|15692.7|15693.7|15691.7|11
1641451000000|2022-01-06 06:36:40|15694|15692|15694.8|15692.8|15695|15693|15693.8|15691.8|17
1641451010000|2022-01-06 06:36:50|15694.7|15692.7|15694.2|15692.2|15694.8|15692.8|15693.8|15691.8|20
1641451020000|2022-01-06 06:37:00|15694.6|15692.6|15696.5|15694.5|15697.8|15695.8|15694.3|15692.3|34
1641451030000|2022-01-06 06:37:10|15696.3|15694.3|15695.8|15693.8|15696.3|15694.3|15694.6|15692.6|19
1641451040000|2022-01-06 06:37:20|15695.5|15693.5|15692.8|15690.8|15695.5|15693.5|15692.8|15690.8|63
1641451050000|2022-01-06 06:37:30|15692.1|15690.1|15693.1|15691.1|15693.1|15691.1|15690.8|15688.8|29
1641451060000|2022-01-06 06:37:40|15693.5|15691.5|15697.1|15695.1|15697.5|15695.5|15693|15691|21
1641451070000|2022-01-06 06:37:50|15697.2|15695.2|15693.3|15691.3|15698|15696|15693.3|15691.3|75
1641451080000|2022-01-06 06:38:00|15693.6|15691.6|15693.7|15691.7|15694|15692|15692.8|15690.8|22
1641451090000|2022-01-06 06:38:10|15694|15692|15693.7|15691.7|15694|15692|15692|15690|70
1641451100000|2022-01-06 06:38:20|15693.5|15691.5|15694.2|15692.2|15694.3|15692.3|15693.5|15691.5|16
1641451110000|2022-01-06 06:38:30|15694|15692|15694.7|15692.7|15694.8|15692.8|15694|15692|8
1641451120000|2022-01-06 06:38:40|15694.8|15692.8|15697.3|15695.3|15697.3|15695.3|15694.8|15692.8|10
1641451130000|2022-01-06 06:38:50|15698.1|15696.1|15697|15695|15698.2|15696.2|15696.8|15694.8|37
1641451140000|2022-01-06 06:39:00|15697.2|15695.2|15696.7|15694.7|15698|15696|15696.5|15694.5|10
1641451150000|2022-01-06 06:39:10|15696.6|15694.6|15696.2|15694.2|15696.6|15694.6|15695.3|15693.3|7
1641451160000|2022-01-06 06:39:20|15696.3|15694.3|15695|15693|15696.7|15694.7|15695|15693|7
1641451170000|2022-01-06 06:39:30|15695.1|15693.1|15695|15693|15695.1|15693.1|15694.2|15692.2|8
1641451180000|2022-01-06 06:39:40|15695.1|15693.1|15696.3|15694.3|15696.6|15694.6|15695.1|15693.1|3
1641451190000|2022-01-06 06:39:50|15696.6|15694.6|15697.3|15695.3|15697.3|15695.3|15696.3|15694.3|5
1641451200000|2022-01-06 06:40:00|15697.5|15695.5|15696.6|15694.6|15698.2|15696.2|15696.6|15694.6|8
1641451210000|2022-01-06 06:40:10|15696.1|15694.1|15694.8|15692.8|15696.3|15694.3|15694.8|15692.8|15
1641451220000|2022-01-06 06:40:20|15694.7|15692.7|15694.1|15692.1|15695.1|15693.1|15694.1|15692.1|6
1641451230000|2022-01-06 06:40:30|15694.2|15692.2|15693.1|15691.1|15694.2|15692.2|15693.1|15691.1|10
1641451240000|2022-01-06 06:40:40|15693.2|15691.2|15693.8|15691.8|15695|15693|15693.1|15691.1|23
1641451250000|2022-01-06 06:40:50|15693.7|15691.7|15692.8|15690.8|15693.7|15691.7|15692.6|15690.6|5
1641451260000|2022-01-06 06:41:00|15692.7|15690.7|15693.8|15691.8|15693.8|15691.8|15692.6|15690.6|6
1641451270000|2022-01-06 06:41:10|15694|15692|15695.5|15693.5|15695.5|15693.5|15694|15692|5
1641451280000|2022-01-06 06:41:20|15695.3|15693.3|15694|15692|15695.3|15693.3|15694|15692|3
1641451290000|2022-01-06 06:41:30|15693.8|15691.8|15692.3|15690.3|15693.8|15691.8|15692.2|15690.2|1
1641451300000|2022-01-06 06:41:40|15692.2|15690.2|15692.6|15690.6|15692.6|15690.6|15691.7|15689.7|6
1641451310000|2022-01-06 06:41:50|15692.7|15690.7|15693|15691|15693.1|15691.1|15692.7|15690.7|1
1641451320000|2022-01-06 06:42:00|15693.1|15691.1|15693.7|15691.7|15693.8|15691.8|15693.1|15691.1|3
1641451330000|2022-01-06 06:42:10|15693.8|15691.8|15690.8|15688.8|15693.8|15691.8|15690.6|15688.6|17
1641451340000|2022-01-06 06:42:20|15690.7|15688.7|15689.7|15687.7|15691|15689|15689.7|15687.7|23
1641451350000|2022-01-06 06:42:30|15689.6|15687.6|15691.2|15689.2|15691.2|15689.2|15689.6|15687.6|19
1641451360000|2022-01-06 06:42:40|15691.1|15689.1|15690.7|15688.7|15692.2|15690.2|15690.7|15688.7|8
1641451370000|2022-01-06 06:42:50|15690|15688|15690.7|15688.7|15690.8|15688.8|15689.7|15687.7|12
1641451380000|2022-01-06 06:43:00|15690.8|15688.8|15691|15689|15691.8|15689.8|15690.7|15688.7|4
1641451390000|2022-01-06 06:43:10|15690.8|15688.8|15691.1|15689.1|15691.1|15689.1|15690.2|15688.2|1
1641451400000|2022-01-06 06:43:20|15691|15689|15690.8|15688.8|15691.1|15689.1|15690.7|15688.7|2
1641451410000|2022-01-06 06:43:30|15690.5|15688.5|15690.3|15688.3|15690.6|15688.6|15689.7|15687.7|6
1641451420000|2022-01-06 06:43:40|15690.1|15688.1|15691.7|15689.7|15691.8|15689.8|15689.8|15687.8|8
1641451430000|2022-01-06 06:43:50|15692.2|15690.2|15691.5|15689.5|15692.2|15690.2|15691.5|15689.5|5
1641451440000|2022-01-06 06:44:00|15691.3|15689.3|15691.2|15689.2|15691.6|15689.6|15691|15689|4
1641451450000|2022-01-06 06:44:10|15691.5|15689.5|15693.8|15691.8|15693.8|15691.8|15691.2|15689.2|9
1641451460000|2022-01-06 06:44:20|15693.7|15691.7|15694.6|15692.6|15694.6|15692.6|15693.6|15691.6|7
1641451470000|2022-01-06 06:44:30|15695.3|15693.3|15695.5|15693.5|15695.7|15693.7|15694.3|15692.3|14
1641451480000|2022-01-06 06:44:40|15695.3|15693.3|15695.2|15693.2|15695.3|15693.3|15695.2|15693.2|1
1641451490000|2022-01-06 06:44:50|15694.8|15692.8|15696.1|15694.1|15696.1|15694.1|15694.8|15692.8|5
1641451500000|2022-01-06 06:45:00|15697|15695|15697.8|15695.8|15698|15696|15697|15695|11
1641451510000|2022-01-06 06:45:10|15697.5|15695.5|15695.6|15693.6|15697.5|15695.5|15695.6|15693.6|17
1641451520000|2022-01-06 06:45:20|15694.6|15692.6|15693.7|15691.7|15694.6|15692.6|15693.5|15691.5|10
1641451530000|2022-01-06 06:45:30|15694|15692|15697.1|15695.1|15697.1|15695.1|15694|15692|33
1641451540000|2022-01-06 06:45:40|15697.3|15695.3|15697|15695|15697.3|15695.3|15697|15695|1
1641451550000|2022-01-06 06:45:50|15697.3|15695.3|15696.2|15694.2|15697.5|15695.5|15695.8|15693.8|20
1641451560000|2022-01-06 06:46:00|15696.1|15694.1|15695.8|15693.8|15696.2|15694.2|15695.7|15693.7|28
1641451570000|2022-01-06 06:46:10|15696|15694|15697.1|15695.1|15697.2|15695.2|15696|15694|6
1641451580000|2022-01-06 06:46:20|15696.3|15694.3|15696.1|15694.1|15696.3|15694.3|15695.5|15693.5|8
1641451590000|2022-01-06 06:46:30|15696.2|15694.2|15696.2|15694.2|15696.5|15694.5|15695.8|15693.8|14
1641451600000|2022-01-06 06:46:40|15696.3|15694.3|15695.8|15693.8|15696.3|15694.3|15695.8|15693.8|8
1641451610000|2022-01-06 06:46:50|15695.7|15693.7|15695.8|15693.8|15695.8|15693.8|15695.7|15693.7|20
1641451620000|2022-01-06 06:47:00|15695.7|15693.7|15695.8|15693.8|15696|15694|15695.6|15693.6|8
1641451630000|2022-01-06 06:47:10|15695.6|15693.6|15695.7|15693.7|15695.8|15693.8|15695.6|15693.6|13
1641451640000|2022-01-06 06:47:20|15695.6|15693.6|15696.3|15694.3|15696.7|15694.7|15695.5|15693.5|17
1641451650000|2022-01-06 06:47:30|15696.5|15694.5|15696|15694|15696.6|15694.6|15695.8|15693.8|2
1641451660000|2022-01-06 06:47:40|15696.1|15694.1|15697.3|15695.3|15697.6|15695.6|15696.1|15694.1|38
1641451670000|2022-01-06 06:47:50|15697.2|15695.2|15695.7|15693.7|15697.2|15695.2|15695.7|15693.7|1
1641451680000|2022-01-06 06:48:00|15696.1|15694.1|15695.7|15693.7|15696.7|15694.7|15695.7|15693.7|1
1641451690000|2022-01-06 06:48:10|15696.2|15694.2|15696|15694|15696.2|15694.2|15696|15694|2
1641451700000|2022-01-06 06:48:20|15696.1|15694.1|15695.8|15693.8|15696.1|15694.1|15695.8|15693.8|10
1641451710000|2022-01-06 06:48:30|15695.7|15693.7|15693|15691|15695.7|15693.7|15692.8|15690.8|13
1641451720000|2022-01-06 06:48:40|15693.2|15691.2|15693.3|15691.3|15693.3|15691.3|15693|15691|2
1641451730000|2022-01-06 06:48:50|15693.2|15691.2|15693.6|15691.6|15693.6|15691.6|15692.6|15690.6|9
1641451740000|2022-01-06 06:49:00|15693.5|15691.5|15692|15690|15693.5|15691.5|15691.8|15689.8|9
1641451750000|2022-01-06 06:49:10|15692.1|15690.1|15693.2|15691.2|15693.3|15691.3|15692.1|15690.1|3
1641451760000|2022-01-06 06:49:20|15693.1|15691.1|15693.2|15691.2|15693.3|15691.3|15693.1|15691.1|5
1641451770000|2022-01-06 06:49:30|15695|15693|15696|15694|15696|15694|15695|15693|10
1641451780000|2022-01-06 06:49:40|15696.5|15694.5|15695.3|15693.3|15696.6|15694.6|15695.2|15693.2|8
1641451790000|2022-01-06 06:49:50|15695.2|15693.2|15694.8|15692.8|15695.6|15693.6|15694.8|15692.8|2
1641451800000|2022-01-06 06:50:00|15695|15693|15693.8|15691.8|15695.6|15693.6|15693.7|15691.7|4
1641451810000|2022-01-06 06:50:10|15694|15692|15694.5|15692.5|15694.5|15692.5|15693.8|15691.8|11
1641451820000|2022-01-06 06:50:20|15694.3|15692.3|15694.3|15692.3|15694.3|15692.3|15694.3|15692.3|0
1641451830000|2022-01-06 06:50:30|15694.5|15692.5|15696.3|15694.3|15696.5|15694.5|15694.5|15692.5|4
1641451840000|2022-01-06 06:50:40|15696.2|15694.2|15695.2|15693.2|15696.2|15694.2|15695.2|15693.2|2
1641451850000|2022-01-06 06:50:50|15695.1|15693.1|15693.1|15691.1|15695.1|15693.1|15693.1|15691.1|7
1641451860000|2022-01-06 06:51:00|15693.2|15691.2|15692|15690|15693.3|15691.3|15691.5|15689.5|10
1641451870000|2022-01-06 06:51:10|15691.8|15689.8|15691.8|15689.8|15693.3|15691.3|15691.8|15689.8|14
1641451880000|2022-01-06 06:51:20|15692.1|15690.1|15692.3|15690.3|15692.7|15690.7|15692.1|15690.1|1
1641451890000|2022-01-06 06:51:30|15692.2|15690.2|15692.3|15690.3|15692.5|15690.5|15691|15689|7
1641451900000|2022-01-06 06:51:40|15692.2|15690.2|15691.5|15689.5|15692.3|15690.3|15691.5|15689.5|5
1641451910000|2022-01-06 06:51:50|15691.3|15689.3|15692.3|15690.3|15692.5|15690.5|15690.7|15688.7|4
1641451920000|2022-01-06 06:52:00|15692.8|15690.8|15691.3|15689.3|15692.8|15690.8|15691.1|15689.1|8
1641451930000|2022-01-06 06:52:10|15691.2|15689.2|15691|15689|15691.2|15689.2|15690.8|15688.8|4
1641451940000|2022-01-06 06:52:20|15691.1|15689.1|15689.6|15687.6|15691.2|15689.2|15689.3|15687.3|12
1641451950000|2022-01-06 06:52:30|15689.7|15687.7|15689.5|15687.5|15690.1|15688.1|15689.5|15687.5|0
1641451960000|2022-01-06 06:52:40|15689.8|15687.8|15688.7|15686.7|15690.1|15688.1|15688.7|15686.7|12
1641451970000|2022-01-06 06:52:50|15688.5|15686.5|15688.8|15686.8|15688.8|15686.8|15688.5|15686.5|3
1641451980000|2022-01-06 06:53:00|15688.7|15686.7|15690.2|15688.2|15690.2|15688.2|15687.7|15685.7|21
1641451990000|2022-01-06 06:53:10|15690.1|15688.1|15692.3|15690.3|15692.3|15690.3|15690.1|15688.1|14
1641452000000|2022-01-06 06:53:20|15692.2|15690.2|15690|15688|15692.2|15690.2|15689.6|15687.6|5
1641452010000|2022-01-06 06:53:30|15689.8|15687.8|15689.3|15687.3|15690|15688|15689.1|15687.1|3
1641452020000|2022-01-06 06:53:40|15689.2|15687.2|15689.7|15687.7|15690|15688|15688.8|15686.8|10
1641452030000|2022-01-06 06:53:50|15689.6|15687.6|15686.6|15684.6|15689.6|15687.6|15686.6|15684.6|16
1641452040000|2022-01-06 06:54:00|15685.8|15683.8|15685.3|15683.3|15686.5|15684.5|15685.1|15683.1|21
1641452050000|2022-01-06 06:54:10|15685.6|15683.6|15684.2|15682.2|15685.6|15683.6|15683.7|15681.7|44
1641452060000|2022-01-06 06:54:20|15684.3|15682.3|15684.6|15682.6|15684.8|15682.8|15684.1|15682.1|4
1641452070000|2022-01-06 06:54:30|15684.7|15682.7|15686.8|15684.8|15686.8|15684.8|15684.7|15682.7|20
1641452080000|2022-01-06 06:54:40|15686.7|15684.7|15687|15685|15687.8|15685.8|15686.7|15684.7|4
1641452090000|2022-01-06 06:54:50|15687.3|15685.3|15687.6|15685.6|15688|15686|15687.2|15685.2|10
1641452100000|2022-01-06 06:55:00|15687.7|15685.7|15693|15691|15693.1|15691.1|15687.7|15685.7|42
1641452110000|2022-01-06 06:55:10|15693.2|15691.2|15691.1|15689.1|15693.2|15691.2|15691|15689|15
1641452120000|2022-01-06 06:55:20|15691|15689|15692|15690|15692|15690|15690.7|15688.7|2
1641452130000|2022-01-06 06:55:30|15691.7|15689.7|15691.7|15689.7|15691.7|15689.7|15691.7|15689.7|1
1641452140000|2022-01-06 06:55:40|15691.6|15689.6|15693|15691|15693|15691|15691.3|15689.3|11
1641452150000|2022-01-06 06:55:50|15692.7|15690.7|15692.2|15690.2|15693|15691|15692.2|15690.2|5
1641452160000|2022-01-06 06:56:00|15692.6|15690.6|15695.2|15693.2|15695.2|15693.2|15692.5|15690.5|16
1641452170000|2022-01-06 06:56:10|15695.3|15693.3|15695.5|15693.5|15696|15694|15695.3|15693.3|23
1641452180000|2022-01-06 06:56:20|15695.3|15693.3|15694.5|15692.5|15695.3|15693.3|15694.2|15692.2|8
1641452190000|2022-01-06 06:56:30|15694.3|15692.3|15691.8|15689.8|15694.5|15692.5|15691.8|15689.8|5
1641452200000|2022-01-06 06:56:40|15692|15690|15691.3|15689.3|15692.8|15690.8|15690.8|15688.8|8
1641452210000|2022-01-06 06:56:50|15691.2|15689.2|15688.5|15686.5|15691.5|15689.5|15688.5|15686.5|78
1641452220000|2022-01-06 06:57:00|15689.8|15687.8|15690.8|15688.8|15692.1|15690.1|15689.5|15687.5|15
1641452230000|2022-01-06 06:57:10|15691|15689|15690.7|15688.7|15691|15689|15690.6|15688.6|2
1641452240000|2022-01-06 06:57:20|15690|15688|15690.1|15688.1|15690.1|15688.1|15690|15688|1
1641452250000|2022-01-06 06:57:30|15689.8|15687.8|15688.5|15686.5|15689.8|15687.8|15688.3|15686.3|10
1641452260000|2022-01-06 06:57:40|15688.8|15686.8|15689|15687|15689|15687|15688.7|15686.7|4
1641452270000|2022-01-06 06:57:50|15688.8|15686.8|15692.3|15690.3|15692.8|15690.8|15688.7|15686.7|17
1641452280000|2022-01-06 06:58:00|15691.8|15689.8|15690.8|15688.8|15691.8|15689.8|15690.5|15688.5|4
1641452290000|2022-01-06 06:58:10|15690.7|15688.7|15689.5|15687.5|15690.7|15688.7|15688.5|15686.5|27
1641452300000|2022-01-06 06:58:20|15689.6|15687.6|15692.6|15690.6|15692.6|15690.6|15689.2|15687.2|4
1641452310000|2022-01-06 06:58:30|15693|15691|15693.3|15691.3|15693.3|15691.3|15692.3|15690.3|9
1641452320000|2022-01-06 06:58:40|15693.5|15691.5|15694.2|15692.2|15694.6|15692.6|15693.5|15691.5|13
1641452330000|2022-01-06 06:58:50|15694.1|15692.1|15691.6|15689.6|15694.1|15692.1|15691|15689|11
1641452340000|2022-01-06 06:59:00|15691.7|15689.7|15692.8|15690.8|15694.1|15692.1|15691.7|15689.7|6
1641452350000|2022-01-06 06:59:10|15692.6|15690.6|15692.5|15690.5|15693.5|15691.5|15692.3|15690.3|4
1641452360000|2022-01-06 06:59:20|15692.3|15690.3|15692.7|15690.7|15692.7|15690.7|15691.5|15689.5|7
1641452370000|2022-01-06 06:59:30|15692.5|15690.5|15693.5|15691.5|15694|15692|15692.2|15690.2|4
1641452380000|2022-01-06 06:59:40|15693.6|15691.6|15693.7|15691.7|15694.2|15692.2|15693.6|15691.6|7
1641452390000|2022-01-06 06:59:50|15693|15691|15692.5|15690.5|15693|15691|15691.6|15689.6|21
1641452400000|2022-01-06 07:00:00|15691.3|15689.3|15693.6|15691.6|15695.7|15693.7|15690.7|15688.7|48
1641452410000|2022-01-06 07:00:10|15693.7|15691.7|15695.3|15693.3|15696.3|15694.3|15693.7|15691.7|14
1641452420000|2022-01-06 07:00:20|15694.8|15692.8|15695.3|15693.3|15696.3|15694.3|15694.8|15692.8|7
1641452430000|2022-01-06 07:00:30|15694.7|15692.7|15693.5|15691.5|15694.8|15692.8|15692.6|15690.6|11
1641452440000|2022-01-06 07:00:40|15693.6|15691.6|15694|15692|15694.3|15692.3|15693.2|15691.2|3
1641452450000|2022-01-06 07:00:50|15693.8|15691.8|15694|15692|15694.1|15692.1|15693.5|15691.5|2
1641452460000|2022-01-06 07:01:00|15694.1|15692.1|15703.8|15701.8|15704.2|15702.2|15694.1|15692.1|174
1641452470000|2022-01-06 07:01:10|15704|15702|15703.3|15701.3|15704|15702|15702.7|15700.7|24
1641452480000|2022-01-06 07:01:20|15703.7|15701.7|15704.8|15702.8|15705.3|15703.3|15703.7|15701.7|56
1641452490000|2022-01-06 07:01:30|15705|15703|15702.3|15700.3|15705|15703|15702.3|15700.3|35
1641452500000|2022-01-06 07:01:40|15701.5|15699.5|15700.5|15698.5|15703|15701|15700.5|15698.5|21
1641452510000|2022-01-06 07:01:50|15701|15699|15701.5|15699.5|15701.6|15699.6|15700.3|15698.3|3
1641452520000|2022-01-06 07:02:00|15701.8|15699.8|15704.1|15702.1|15705.3|15703.3|15700.8|15698.8|45
1641452530000|2022-01-06 07:02:10|15704.3|15702.3|15705.2|15703.2|15705.3|15703.3|15703.8|15701.8|17
1641452540000|2022-01-06 07:02:20|15705.1|15703.1|15709.8|15707.8|15709.8|15707.8|15705.1|15703.1|88
1641452550000|2022-01-06 07:02:30|15710|15708|15707.3|15705.3|15711.1|15709.1|15707.1|15705.1|66
1641452560000|2022-01-06 07:02:40|15707.6|15705.6|15709.3|15707.3|15710.1|15708.1|15707.6|15705.6|30
1641452570000|2022-01-06 07:02:50|15709.6|15707.6|15711.2|15709.2|15713|15711|15709.6|15707.6|47
1641452580000|2022-01-06 07:03:00|15711|15709|15709.7|15707.7|15711|15709|15708.7|15706.7|27
1641452590000|2022-01-06 07:03:10|15709.5|15707.5|15708.8|15706.8|15711.2|15709.2|15708.8|15706.8|37
1641452600000|2022-01-06 07:03:20|15710.1|15708.1|15711.2|15709.2|15712.6|15710.6|15709.7|15707.7|38
1641452610000|2022-01-06 07:03:30|15711.1|15709.1|15708.8|15706.8|15711.5|15709.5|15708.8|15706.8|36
1641452620000|2022-01-06 07:03:40|15709.2|15707.2|15708.7|15706.7|15710.6|15708.6|15708.7|15706.7|13
1641452630000|2022-01-06 07:03:50|15708.2|15706.2|15709|15707|15709.3|15707.3|15707|15705|17
1641452640000|2022-01-06 07:04:00|15708.8|15706.8|15710.7|15708.7|15710.8|15708.8|15708.3|15706.3|33
1641452650000|2022-01-06 07:04:10|15710.8|15708.8|15711.5|15709.5|15712.3|15710.3|15710.6|15708.6|19
1641452660000|2022-01-06 07:04:20|15711.3|15709.3|15712.1|15710.1|15712.6|15710.6|15710|15708|11
1641452670000|2022-01-06 07:04:30|15712.2|15710.2|15715|15713|15715|15713|15711.6|15709.6|44
1641452680000|2022-01-06 07:04:40|15715.1|15713.1|15714.8|15712.8|15715.5|15713.5|15714.5|15712.5|50
1641452690000|2022-01-06 07:04:50|15715.5|15713.5|15717.6|15715.6|15717.7|15715.7|15715|15713|142
1641452700000|2022-01-06 07:05:00|15716.2|15714.2|15715.8|15713.8|15718.5|15716.5|15715.8|15713.8|58
1641452710000|2022-01-06 07:05:10|15716.6|15714.6|15715.7|15713.7|15716.6|15714.6|15715|15713|22
1641452720000|2022-01-06 07:05:20|15715.8|15713.8|15718|15716|15718|15716|15715.1|15713.1|71
1641452730000|2022-01-06 07:05:30|15718.1|15716.1|15716.8|15714.8|15718.1|15716.1|15716.8|15714.8|30
1641452740000|2022-01-06 07:05:40|15717|15715|15718.5|15716.5|15718.5|15716.5|15716|15714|37
1641452750000|2022-01-06 07:05:50|15718.6|15716.6|15721.2|15719.2|15721.7|15719.7|15718.6|15716.6|57
1641452760000|2022-01-06 07:06:00|15721.3|15719.3|15726.7|15724.7|15727|15725|15721.3|15719.3|105
1641452770000|2022-01-06 07:06:10|15726.6|15724.6|15724.6|15722.6|15727.1|15725.1|15724.6|15722.6|70
1641452780000|2022-01-06 07:06:20|15724.7|15722.7|15722.2|15720.2|15726.1|15724.1|15722.2|15720.2|39
1641452790000|2022-01-06 07:06:30|15722.1|15720.1|15722.6|15720.6|15724.5|15722.5|15721|15719|38
1641452800000|2022-01-06 07:06:40|15722.5|15720.5|15723.6|15721.6|15723.7|15721.7|15722.2|15720.2|23
1641452810000|2022-01-06 07:06:50|15723.5|15721.5|15722.1|15720.1|15723.6|15721.6|15721.7|15719.7|11
1641452820000|2022-01-06 07:07:00|15722.5|15720.5|15720.6|15718.6|15722.5|15720.5|15720.1|15718.1|33
1641452830000|2022-01-06 07:07:10|15721.1|15719.1|15720.6|15718.6|15721.1|15719.1|15719.3|15717.3|23
1641452840000|2022-01-06 07:07:20|15720.7|15718.7|15723.6|15721.6|15724.1|15722.1|15720.7|15718.7|19
1641452850000|2022-01-06 07:07:30|15723.5|15721.5|15722.6|15720.6|15723.8|15721.8|15721.8|15719.8|21
1641452860000|2022-01-06 07:07:40|15722.3|15720.3|15721.3|15719.3|15722.6|15720.6|15720.7|15718.7|25
1641452870000|2022-01-06 07:07:50|15721.5|15719.5|15722.3|15720.3|15722.3|15720.3|15720.8|15718.8|17
1641452880000|2022-01-06 07:08:00|15722.5|15720.5|15723.1|15721.1|15724.6|15722.6|15722.5|15720.5|22
1641452890000|2022-01-06 07:08:10|15721.8|15719.8|15725.7|15723.7|15725.8|15723.8|15721.7|15719.7|26
1641452900000|2022-01-06 07:08:20|15725.8|15723.8|15727|15725|15727.1|15725.1|15725.8|15723.8|17
1641452910000|2022-01-06 07:08:30|15727.5|15725.5|15725.3|15723.3|15727.6|15725.6|15724.2|15722.2|47
1641452920000|2022-01-06 07:08:40|15725.1|15723.1|15725.6|15723.6|15726.7|15724.7|15725|15723|25
1641452930000|2022-01-06 07:08:50|15725.5|15723.5|15722|15720|15725.5|15723.5|15721.2|15719.2|33
1641452940000|2022-01-06 07:09:00|15721.8|15719.8|15719.3|15717.3|15721.8|15719.8|15719.3|15717.3|27
1641452950000|2022-01-06 07:09:10|15719.6|15717.6|15719.6|15717.6|15720.6|15718.6|15718.7|15716.7|26
1641452960000|2022-01-06 07:09:20|15719.7|15717.7|15718.7|15716.7|15720.7|15718.7|15718.7|15716.7|11
1641452970000|2022-01-06 07:09:30|15718.8|15716.8|15722.5|15720.5|15723.2|15721.2|15718.8|15716.8|11
1641452980000|2022-01-06 07:09:40|15722.8|15720.8|15724.1|15722.1|15725|15723|15721.6|15719.6|24
1641452990000|2022-01-06 07:09:50|15724.5|15722.5|15723.2|15721.2|15724.7|15722.7|15722.1|15720.1|17
1641453000000|2022-01-06 07:10:00|15723.6|15721.6|15721.3|15719.3|15723.6|15721.6|15721.3|15719.3|20
1641453010000|2022-01-06 07:10:10|15721.2|15719.2|15724.2|15722.2|15724.2|15722.2|15719.5|15717.5|67
1641453020000|2022-01-06 07:10:20|15724.3|15722.3|15725.5|15723.5|15725.6|15723.6|15723.5|15721.5|18
1641453030000|2022-01-06 07:10:30|15725.6|15723.6|15726.2|15724.2|15726.5|15724.5|15725.5|15723.5|20
1641453040000|2022-01-06 07:10:40|15726.1|15724.1|15726|15724|15726.7|15724.7|15725.8|15723.8|8
1641453050000|2022-01-06 07:10:50|15725.7|15723.7|15726|15724|15726.1|15724.1|15725.7|15723.7|6
1641453060000|2022-01-06 07:11:00|15725.8|15723.8|15725.8|15723.8|15726|15724|15724.2|15722.2|18
1641453070000|2022-01-06 07:11:10|15725.7|15723.7|15724.7|15722.7|15725.7|15723.7|15724.7|15722.7|8
1641453080000|2022-01-06 07:11:20|15724.8|15722.8|15724.7|15722.7|15725|15723|15724.5|15722.5|9
1641453090000|2022-01-06 07:11:30|15724.6|15722.6|15721.6|15719.6|15724.6|15722.6|15721.5|15719.5|18
1641453100000|2022-01-06 07:11:40|15721.8|15719.8|15722.7|15720.7|15723.8|15721.8|15721.8|15719.8|13
1641453110000|2022-01-06 07:11:50|15723|15721|15723|15721|15723.5|15721.5|15722.5|15720.5|3
1641453120000|2022-01-06 07:12:00|15723.5|15721.5|15723.3|15721.3|15724.6|15722.6|15723.2|15721.2|21
1641453130000|2022-01-06 07:12:10|15723.2|15721.2|15723.7|15721.7|15723.7|15721.7|15723.2|15721.2|3
1641453140000|2022-01-06 07:12:20|15724.5|15722.5|15725.7|15723.7|15725.7|15723.7|15724.1|15722.1|9
1641453150000|2022-01-06 07:12:30|15726.3|15724.3|15725.2|15723.2|15726.3|15724.3|15724.7|15722.7|4
1641453160000|2022-01-06 07:12:40|15725.6|15723.6|15724.8|15722.8|15725.8|15723.8|15724.8|15722.8|8
1641453170000|2022-01-06 07:12:50|15724.7|15722.7|15724.5|15722.5|15724.7|15722.7|15724.3|15722.3|13
1641453180000|2022-01-06 07:13:00|15725.1|15723.1|15724.1|15722.1|15726|15724|15724.1|15722.1|11
1641453190000|2022-01-06 07:13:10|15725.2|15723.2|15726.2|15724.2|15726.7|15724.7|15724.8|15722.8|22
1641453200000|2022-01-06 07:13:20|15726.3|15724.3|15727|15725|15727|15725|15726.3|15724.3|5
1641453210000|2022-01-06 07:13:30|15726.8|15724.8|15727|15725|15727|15725|15726.1|15724.1|17
1641453220000|2022-01-06 07:13:40|15727.1|15725.1|15726.6|15724.6|15727.5|15725.5|15726.5|15724.5|8
1641453230000|2022-01-06 07:13:50|15726.8|15724.8|15725.6|15723.6|15727.2|15725.2|15725.2|15723.2|16
1641453240000|2022-01-06 07:14:00|15725.1|15723.1|15724.3|15722.3|15727|15725|15724.2|15722.2|30
1641453250000|2022-01-06 07:14:10|15724.5|15722.5|15725.1|15723.1|15725.1|15723.1|15723.6|15721.6|36
1641453260000|2022-01-06 07:14:20|15724.8|15722.8|15724.7|15722.7|15726.7|15724.7|15724.7|15722.7|20
1641453270000|2022-01-06 07:14:30|15724.3|15722.3|15725.8|15723.8|15725.8|15723.8|15724.2|15722.2|12
1641453280000|2022-01-06 07:14:40|15725.7|15723.7|15727.1|15725.1|15727.3|15725.3|15725.6|15723.6|25
1641453290000|2022-01-06 07:14:50|15727.3|15725.3|15729.6|15727.6|15729.8|15727.8|15727.2|15725.2|19
1641453300000|2022-01-06 07:15:00|15729.7|15727.7|15730.6|15728.6|15730.8|15728.8|15729.6|15727.6|47
1641453310000|2022-01-06 07:15:10|15731|15729|15730|15728|15732.1|15730.1|15729.8|15727.8|87
1641453320000|2022-01-06 07:15:20|15730.1|15728.1|15728.7|15726.7|15730.2|15728.2|15728.7|15726.7|23
1641453330000|2022-01-06 07:15:30|15729.5|15727.5|15729.5|15727.5|15730|15728|15727.3|15725.3|53
1641453340000|2022-01-06 07:15:40|15729.3|15727.3|15726.8|15724.8|15729.3|15727.3|15726.8|15724.8|10
1641453350000|2022-01-06 07:15:50|15726.7|15724.7|15727.5|15725.5|15727.8|15725.8|15726.7|15724.7|17
1641453360000|2022-01-06 07:16:00|15727.3|15725.3|15726.3|15724.3|15727.5|15725.5|15725.7|15723.7|26
1641453370000|2022-01-06 07:16:10|15726.5|15724.5|15728.5|15726.5|15728.5|15726.5|15726|15724|28
1641453380000|2022-01-06 07:16:20|15728|15726|15725.7|15723.7|15728|15726|15725.5|15723.5|27
1641453390000|2022-01-06 07:16:30|15725.8|15723.8|15724.1|15722.1|15725.8|15723.8|15724|15722|53
1641453400000|2022-01-06 07:16:40|15724|15722|15726.8|15724.8|15726.8|15724.8|15723.8|15721.8|18
1641453410000|2022-01-06 07:16:50|15726.7|15724.7|15727.5|15725.5|15727.6|15725.6|15726.5|15724.5|9
1641453420000|2022-01-06 07:17:00|15727.3|15725.3|15729.8|15727.8|15729.8|15727.8|15726.5|15724.5|31
1641453430000|2022-01-06 07:17:10|15730|15728|15728.7|15726.7|15730|15728|15728|15726|27
1641453440000|2022-01-06 07:17:20|15728.8|15726.8|15727.5|15725.5|15728.8|15726.8|15726.3|15724.3|8
1641453450000|2022-01-06 07:17:30|15727.3|15725.3|15724.8|15722.8|15727.7|15725.7|15724.1|15722.1|25
1641453460000|2022-01-06 07:17:40|15724.7|15722.7|15723.7|15721.7|15724.7|15722.7|15723.3|15721.3|24
1641453470000|2022-01-06 07:17:50|15724.2|15722.2|15723|15721|15724.6|15722.6|15723|15721|17
1641453480000|2022-01-06 07:18:00|15722.8|15720.8|15723.6|15721.6|15723.7|15721.7|15722.1|15720.1|18
1641453490000|2022-01-06 07:18:10|15723.5|15721.5|15723.3|15721.3|15723.6|15721.6|15722.7|15720.7|10
1641453500000|2022-01-06 07:18:20|15723.2|15721.2|15728.2|15726.2|15729|15727|15722.1|15720.1|113
1641453510000|2022-01-06 07:18:30|15728.3|15726.3|15728.2|15726.2|15730|15728|15728.2|15726.2|26
1641453520000|2022-01-06 07:18:40|15727.7|15725.7|15730|15728|15730|15728|15727.3|15725.3|17
1641453530000|2022-01-06 07:18:50|15730.2|15728.2|15731.5|15729.5|15732.1|15730.1|15730.2|15728.2|29
1641453540000|2022-01-06 07:19:00|15731.7|15729.7|15735.2|15733.2|15736|15734|15731.3|15729.3|83
1641453550000|2022-01-06 07:19:10|15734.8|15732.8|15736.2|15734.2|15737.1|15735.1|15734.8|15732.8|37
1641453560000|2022-01-06 07:19:20|15736.1|15734.1|15736.6|15734.6|15737.2|15735.2|15736.1|15734.1|10
1641453570000|2022-01-06 07:19:30|15736.5|15734.5|15737.6|15735.6|15738.2|15736.2|15736.5|15734.5|60
1641453580000|2022-01-06 07:19:40|15737.8|15735.8|15741.2|15739.2|15741.3|15739.3|15737.8|15735.8|69
1641453590000|2022-01-06 07:19:50|15740.7|15738.7|15739.7|15737.7|15741.2|15739.2|15738.6|15736.6|33
1641453600000|2022-01-06 07:20:00|15739.6|15737.6|15741.3|15739.3|15742|15740|15739.2|15737.2|21
1641453610000|2022-01-06 07:20:10|15741.6|15739.6|15742.8|15740.8|15742.8|15740.8|15740.3|15738.3|32
1641453620000|2022-01-06 07:20:20|15743.1|15741.1|15743|15741|15745|15743|15742.8|15740.8|99
1641453630000|2022-01-06 07:20:30|15743.2|15741.2|15744.3|15742.3|15744.5|15742.5|15743|15741|15
1641453640000|2022-01-06 07:20:40|15744.5|15742.5|15746.7|15744.7|15746.7|15744.7|15743.8|15741.8|33
1641453650000|2022-01-06 07:20:50|15746.6|15744.6|15746.7|15744.7|15749.7|15747.7|15745.7|15743.7|116
1641453660000|2022-01-06 07:21:00|15746.5|15744.5|15748.3|15746.3|15748.3|15746.3|15746|15744|34
1641453670000|2022-01-06 07:21:10|15748.2|15746.2|15743.5|15741.5|15748.6|15746.6|15743.3|15741.3|40
1641453680000|2022-01-06 07:21:20|15744|15742|15746.2|15744.2|15746.5|15744.5|15743.5|15741.5|16
1641453690000|2022-01-06 07:21:30|15747.5|15745.5|15749.3|15747.3|15749.6|15747.6|15747.5|15745.5|14
1641453700000|2022-01-06 07:21:40|15748.6|15746.6|15749.5|15747.5|15749.7|15747.7|15748.2|15746.2|41
1641453710000|2022-01-06 07:21:50|15749.6|15747.6|15750.7|15748.7|15751.5|15749.5|15749.2|15747.2|47
1641453720000|2022-01-06 07:22:00|15750.6|15748.6|15750.3|15748.3|15750.8|15748.8|15749|15747|31
1641453730000|2022-01-06 07:22:10|15750.2|15748.2|15749.1|15747.1|15750.3|15748.3|15748.8|15746.8|20
1641453740000|2022-01-06 07:22:20|15749|15747|15747.3|15745.3|15749|15747|15747|15745|37
1641453750000|2022-01-06 07:22:30|15747.2|15745.2|15749|15747|15749|15747|15747|15745|45
1641453760000|2022-01-06 07:22:40|15748.3|15746.3|15750.8|15748.8|15750.8|15748.8|15747.8|15745.8|23
1641453770000|2022-01-06 07:22:50|15750|15748|15748.6|15746.6|15750|15748|15747.7|15745.7|37
1641453780000|2022-01-06 07:23:00|15749.3|15747.3|15750.6|15748.6|15750.8|15748.8|15749.3|15747.3|40
1641453790000|2022-01-06 07:23:10|15750.7|15748.7|15750.5|15748.5|15751.2|15749.2|15750.2|15748.2|16
1641453800000|2022-01-06 07:23:20|15750.3|15748.3|15750.7|15748.7|15750.7|15748.7|15749.8|15747.8|13
1641453810000|2022-01-06 07:23:30|15751.5|15749.5|15754|15752|15754.5|15752.5|15751.5|15749.5|86
1641453820000|2022-01-06 07:23:40|15754.1|15752.1|15753.3|15751.3|15754.2|15752.2|15753.3|15751.3|27
1641453830000|2022-01-06 07:23:50|15753.5|15751.5|15751.2|15749.2|15753.5|15751.5|15751.1|15749.1|22
1641453840000|2022-01-06 07:24:00|15751.1|15749.1|15753.8|15751.8|15754|15752|15750.5|15748.5|22
1641453850000|2022-01-06 07:24:10|15754|15752|15755|15753|15755|15753|15753.2|15751.2|20
1641453860000|2022-01-06 07:24:20|15754.7|15752.7|15753.1|15751.1|15755|15753|15753|15751|21
1641453870000|2022-01-06 07:24:30|15752.8|15750.8|15754|15752|15754.1|15752.1|15752.2|15750.2|19
1641453880000|2022-01-06 07:24:40|15753.8|15751.8|15754.5|15752.5|15754.5|15752.5|15753.2|15751.2|19
1641453890000|2022-01-06 07:24:50|15754.3|15752.3|15754.8|15752.8|15754.8|15752.8|15753.7|15751.7|9
1641453900000|2022-01-06 07:25:00|15754.5|15752.5|15757.3|15755.3|15757.5|15755.5|15754.5|15752.5|92
1641453910000|2022-01-06 07:25:10|15757.7|15755.7|15756.3|15754.3|15757.8|15755.8|15756.2|15754.2|31
1641453920000|2022-01-06 07:25:20|15757.1|15755.1|15754.8|15752.8|15757.3|15755.3|15754.8|15752.8|30
1641453930000|2022-01-06 07:25:30|15755|15753|15753.2|15751.2|15755.5|15753.5|15752.7|15750.7|35
1641453940000|2022-01-06 07:25:40|15753.3|15751.3|15753.1|15751.1|15754|15752|15752.6|15750.6|21
1641453950000|2022-01-06 07:25:50|15753.2|15751.2|15752.1|15750.1|15753.2|15751.2|15751.3|15749.3|20
1641453960000|2022-01-06 07:26:00|15752.6|15750.6|15752.6|15750.6|15753.5|15751.5|15752.6|15750.6|13
1641453970000|2022-01-06 07:26:10|15752.8|15750.8|15751.3|15749.3|15752.8|15750.8|15751.2|15749.2|31
1641453980000|2022-01-06 07:26:20|15751.1|15749.1|15751.3|15749.3|15752.1|15750.1|15751.1|15749.1|13
1641453990000|2022-01-06 07:26:30|15751.2|15749.2|15750.8|15748.8|15751.3|15749.3|15750.6|15748.6|13
1641454000000|2022-01-06 07:26:40|15751.3|15749.3|15753.3|15751.3|15753.3|15751.3|15751.3|15749.3|20
1641454010000|2022-01-06 07:26:50|15754.2|15752.2|15756|15754|15756.2|15754.2|15754.2|15752.2|44
1641454020000|2022-01-06 07:27:00|15756.2|15754.2|15756.2|15754.2|15756.5|15754.5|15755.6|15753.6|24
1641454030000|2022-01-06 07:27:10|15756.3|15754.3|15756.1|15754.1|15757|15755|15754.7|15752.7|23
1641454040000|2022-01-06 07:27:20|15756.2|15754.2|15754.1|15752.1|15756.5|15754.5|15753.8|15751.8|18
1641454050000|2022-01-06 07:27:30|15754.5|15752.5|15756.8|15754.8|15757|15755|15754.5|15752.5|21
1641454060000|2022-01-06 07:27:40|15756.7|15754.7|15757.7|15755.7|15757.7|15755.7|15756.7|15754.7|19
1641454070000|2022-01-06 07:27:50|15757.8|15755.8|15757.2|15755.2|15758|15756|15757.2|15755.2|22
1641454080000|2022-01-06 07:28:00|15757.6|15755.6|15759|15757|15759.7|15757.7|15757.5|15755.5|40
1641454090000|2022-01-06 07:28:10|15758.8|15756.8|15760.8|15758.8|15761.2|15759.2|15758.6|15756.6|73
1641454100000|2022-01-06 07:28:20|15761|15759|15760.8|15758.8|15761|15759|15759.2|15757.2|34
1641454110000|2022-01-06 07:28:30|15761.1|15759.1|15759.7|15757.7|15761.2|15759.2|15759.7|15757.7|14
1641454120000|2022-01-06 07:28:40|15759.6|15757.6|15760|15758|15760.1|15758.1|15759.2|15757.2|12
1641454130000|2022-01-06 07:28:50|15760.1|15758.1|15761.6|15759.6|15761.7|15759.7|15760|15758|25
1641454140000|2022-01-06 07:29:00|15761.7|15759.7|15762.7|15760.7|15762.7|15760.7|15760.6|15758.6|53
1641454150000|2022-01-06 07:29:10|15762.3|15760.3|15765.7|15763.7|15765.8|15763.8|15762.3|15760.3|69
1641454160000|2022-01-06 07:29:20|15765.6|15763.6|15766.5|15764.5|15767.2|15765.2|15764.8|15762.8|85
1641454170000|2022-01-06 07:29:30|15766.6|15764.6|15768.5|15766.5|15769|15767|15766.5|15764.5|40
1641454180000|2022-01-06 07:29:40|15768.3|15766.3|15769.8|15767.8|15770.6|15768.6|15767.7|15765.7|69
1641454190000|2022-01-06 07:29:50|15770|15768|15768.8|15766.8|15770.7|15768.7|15768.6|15766.6|68
1641454200000|2022-01-06 07:30:00|15767.8|15765.8|15767.2|15765.2|15771.5|15769.5|15765|15763|143
1641454210000|2022-01-06 07:30:10|15767.1|15765.1|15768.6|15766.6|15769.3|15767.3|15766|15764|42
1641454220000|2022-01-06 07:30:20|15768.5|15766.5|15768.1|15766.1|15768.6|15766.6|15765.8|15763.8|32
1641454230000|2022-01-06 07:30:30|15768|15766|15770.7|15768.7|15771.6|15769.6|15767.7|15765.7|67
1641454240000|2022-01-06 07:30:40|15770.6|15768.6|15773.8|15771.8|15774.8|15772.8|15770.6|15768.6|90
1641454250000|2022-01-06 07:30:50|15773.7|15771.7|15774.5|15772.5|15775.7|15773.7|15773.7|15771.7|80
1641454260000|2022-01-06 07:31:00|15774.6|15772.6|15769.8|15767.8|15774.6|15772.6|15769.3|15767.3|62
1641454270000|2022-01-06 07:31:10|15770.3|15768.3|15770.7|15768.7|15772.1|15770.1|15770|15768|28
1641454280000|2022-01-06 07:31:20|15770.5|15768.5|15766.7|15764.7|15770.5|15768.5|15766.6|15764.6|64
1641454290000|2022-01-06 07:31:30|15766.8|15764.8|15764.5|15762.5|15766.8|15764.8|15764.3|15762.3|34
1641454300000|2022-01-06 07:31:40|15764.6|15762.6|15758.2|15756.2|15764.6|15762.6|15758.1|15756.1|88
1641454310000|2022-01-06 07:31:50|15758.1|15756.1|15758.5|15756.5|15759.2|15757.2|15757.2|15755.2|37
1641454320000|2022-01-06 07:32:00|15758.3|15756.3|15754.1|15752.1|15758.7|15756.7|15753.7|15751.7|121
1641454330000|2022-01-06 07:32:10|15753.7|15751.7|15750.5|15748.5|15754.6|15752.6|15750|15748|67
1641454340000|2022-01-06 07:32:20|15750.7|15748.7|15747.6|15745.6|15750.7|15748.7|15746.6|15744.6|85
1641454350000|2022-01-06 07:32:30|15747.3|15745.3|15746.1|15744.1|15748.5|15746.5|15745.8|15743.8|86
1641454360000|2022-01-06 07:32:40|15745.8|15743.8|15746.3|15744.3|15746.8|15744.8|15743.5|15741.5|50
1641454370000|2022-01-06 07:32:50|15746|15744|15744.3|15742.3|15747.5|15745.5|15744|15742|29
1641454380000|2022-01-06 07:33:00|15745|15743|15747.8|15745.8|15748|15746|15745|15743|41
1641454390000|2022-01-06 07:33:10|15747.6|15745.6|15746.3|15744.3|15748.5|15746.5|15746.1|15744.1|15
1641454400000|2022-01-06 07:33:20|15746.5|15744.5|15745.5|15743.5|15747.3|15745.3|15744.7|15742.7|18
1641454410000|2022-01-06 07:33:30|15745.6|15743.6|15748.1|15746.1|15748.2|15746.2|15745.6|15743.6|37
1641454420000|2022-01-06 07:33:40|15748|15746|15750|15748|15750.6|15748.6|15748|15746|46
1641454430000|2022-01-06 07:33:50|15750.1|15748.1|15749|15747|15750.1|15748.1|15748.8|15746.8|36
1641454440000|2022-01-06 07:34:00|15748.7|15746.7|15749.7|15747.7|15750|15748|15746.8|15744.8|28
1641454450000|2022-01-06 07:34:10|15749.6|15747.6|15748.2|15746.2|15749.8|15747.8|15747.5|15745.5|24
1641454460000|2022-01-06 07:34:20|15748.5|15746.5|15750.7|15748.7|15750.8|15748.8|15748.3|15746.3|55
1641454470000|2022-01-06 07:34:30|15750.1|15748.1|15751.2|15749.2|15752.6|15750.6|15749.7|15747.7|39
1641454480000|2022-01-06 07:34:40|15751.1|15749.1|15751.7|15749.7|15752.3|15750.3|15750.8|15748.8|17
1641454490000|2022-01-06 07:34:50|15751.6|15749.6|15751.2|15749.2|15752.2|15750.2|15750.3|15748.3|33
1641454500000|2022-01-06 07:35:00|15751.1|15749.1|15752.5|15750.5|15752.7|15750.7|15750.6|15748.6|33
1641454510000|2022-01-06 07:35:10|15752.6|15750.6|15757|15755|15757|15755|15751.8|15749.8|53
1641454520000|2022-01-06 07:35:20|15757.2|15755.2|15759.1|15757.1|15762.7|15760.7|15757|15755|96
1641454530000|2022-01-06 07:35:30|15760.1|15758.1|15760.8|15758.8|15761.3|15759.3|15760|15758|41
1641454540000|2022-01-06 07:35:40|15761.3|15759.3|15763.1|15761.1|15763.7|15761.7|15760.8|15758.8|34
1641454550000|2022-01-06 07:35:50|15762.8|15760.8|15765.5|15763.5|15766|15764|15762.7|15760.7|34
1641454560000|2022-01-06 07:36:00|15764.5|15762.5|15764.6|15762.6|15765.8|15763.8|15762|15760|63
1641454570000|2022-01-06 07:36:10|15764.5|15762.5|15762.7|15760.7|15764.7|15762.7|15762.1|15760.1|34
1641454580000|2022-01-06 07:36:20|15762.8|15760.8|15758.3|15756.3|15762.8|15760.8|15758.3|15756.3|38
1641454590000|2022-01-06 07:36:30|15758.6|15756.6|15756.7|15754.7|15759.6|15757.6|15756.7|15754.7|36
1641454600000|2022-01-06 07:36:40|15756.1|15754.1|15759.3|15757.3|15759.3|15757.3|15756.1|15754.1|12
1641454610000|2022-01-06 07:36:50|15759.7|15757.7|15761.3|15759.3|15761.8|15759.8|15759.6|15757.6|21
1641454620000|2022-01-06 07:37:00|15761.2|15759.2|15763|15761|15763.1|15761.1|15761.2|15759.2|22
1641454630000|2022-01-06 07:37:10|15763.1|15761.1|15765.8|15763.8|15766|15764|15763.1|15761.1|20
1641454640000|2022-01-06 07:37:20|15766|15764|15770.7|15768.7|15771.3|15769.3|15766|15764|124
1641454650000|2022-01-06 07:37:30|15770.5|15768.5|15771.3|15769.3|15773.2|15771.2|15770.5|15768.5|64
1641454660000|2022-01-06 07:37:40|15771.2|15769.2|15771.8|15769.8|15773.7|15771.7|15771.2|15769.2|25
1641454670000|2022-01-06 07:37:50|15771.6|15769.6|15775.3|15773.3|15775.7|15773.7|15771.6|15769.6|28
1641454680000|2022-01-06 07:38:00|15775.2|15773.2|15773.8|15771.8|15775.5|15773.5|15773.7|15771.7|64
1641454690000|2022-01-06 07:38:10|15773.7|15771.7|15777|15775|15777.2|15775.2|15773.7|15771.7|40
1641454700000|2022-01-06 07:38:20|15776.5|15774.5|15784.3|15782.3|15784.8|15782.8|15776.3|15774.3|134
1641454710000|2022-01-06 07:38:30|15784.6|15782.6|15788.2|15786.2|15788.3|15786.3|15784.3|15782.3|104
1641454720000|2022-01-06 07:38:40|15788.1|15786.1|15786.6|15784.6|15788.3|15786.3|15786.6|15784.6|28
1641454730000|2022-01-06 07:38:50|15787.1|15785.1|15783|15781|15789.2|15787.2|15781.3|15779.3|100
1641454740000|2022-01-06 07:39:00|15782.7|15780.7|15784.2|15782.2|15787|15785|15782.6|15780.6|59
1641454750000|2022-01-06 07:39:10|15783.8|15781.8|15782.8|15780.8|15785.2|15783.2|15781.3|15779.3|40
1641454760000|2022-01-06 07:39:20|15784.3|15782.3|15788.1|15786.1|15789.8|15787.8|15782.6|15780.6|72
1641454770000|2022-01-06 07:39:30|15787.7|15785.7|15790|15788|15790|15788|15786.6|15784.6|26
1641454780000|2022-01-06 07:39:40|15789.7|15787.7|15789.2|15787.2|15790.6|15788.6|15788|15786|63
1641454790000|2022-01-06 07:39:50|15788.7|15786.7|15789.3|15787.3|15789.8|15787.8|15787.8|15785.8|23
1641454800000|2022-01-06 07:40:00|15789.6|15787.6|15790.8|15788.8|15791.2|15789.2|15785.7|15783.7|155
1641454810000|2022-01-06 07:40:10|15790.6|15788.6|15790.8|15788.8|15791.2|15789.2|15789.1|15787.1|30
1641454820000|2022-01-06 07:40:20|15790.7|15788.7|15789.2|15787.2|15791|15789|15789.2|15787.2|25
1641454830000|2022-01-06 07:40:30|15789.3|15787.3|15790|15788|15790.5|15788.5|15788.6|15786.6|38
1641454840000|2022-01-06 07:40:40|15789.5|15787.5|15787.8|15785.8|15789.5|15787.5|15787.1|15785.1|30
1641454850000|2022-01-06 07:40:50|15787.7|15785.7|15787.3|15785.3|15788.3|15786.3|15786.8|15784.8|12
1641454860000|2022-01-06 07:41:00|15787.5|15785.5|15787.7|15785.7|15788.8|15786.8|15786.6|15784.6|23
1641454870000|2022-01-06 07:41:10|15787.6|15785.6|15788.5|15786.5|15788.5|15786.5|15786.7|15784.7|14
1641454880000|2022-01-06 07:41:20|15788.3|15786.3|15788.3|15786.3|15788.8|15786.8|15787.1|15785.1|11
1641454890000|2022-01-06 07:41:30|15788.2|15786.2|15788.2|15786.2|15789|15787|15787.7|15785.7|14
1641454900000|2022-01-06 07:41:40|15788.1|15786.1|15788.1|15786.1|15789.2|15787.2|15787.6|15785.6|29
1641454910000|2022-01-06 07:41:50|15787.8|15785.8|15787.8|15785.8|15789.2|15787.2|15787.8|15785.8|10
1641454920000|2022-01-06 07:42:00|15787.6|15785.6|15779.8|15777.8|15788.2|15786.2|15779|15777|105
1641454930000|2022-01-06 07:42:10|15780.1|15778.1|15780.6|15778.6|15782|15780|15779.3|15777.3|44
1641454940000|2022-01-06 07:42:20|15780.7|15778.7|15780.2|15778.2|15781.5|15779.5|15779.1|15777.1|24
1641454950000|2022-01-06 07:42:30|15780.5|15778.5|15785|15783|15785|15783|15780.5|15778.5|13
1641454960000|2022-01-06 07:42:40|15786.1|15784.1|15787.7|15785.7|15788.3|15786.3|15786.1|15784.1|31
1641454970000|2022-01-06 07:42:50|15787.5|15785.5|15787.6|15785.6|15789.3|15787.3|15787.5|15785.5|42
1641454980000|2022-01-06 07:43:00|15786.3|15784.3|15779.1|15777.1|15787.6|15785.6|15779.1|15777.1|90
1641454990000|2022-01-06 07:43:10|15779|15777|15781.5|15779.5|15781.8|15779.8|15776.1|15774.1|69
1641455000000|2022-01-06 07:43:20|15781.6|15779.6|15781.7|15779.7|15783|15781|15780.8|15778.8|16
1641455010000|2022-01-06 07:43:30|15781.6|15779.6|15782.5|15780.5|15783.1|15781.1|15781.3|15779.3|16
1641455020000|2022-01-06 07:43:40|15782.3|15780.3|15781.1|15779.1|15783.1|15781.1|15780.8|15778.8|20
1641455030000|2022-01-06 07:43:50|15781.3|15779.3|15778.8|15776.8|15781.3|15779.3|15778.3|15776.3|23
1641455040000|2022-01-06 07:44:00|15778.3|15776.3|15778.5|15776.5|15781|15779|15777|15775|44
1641455050000|2022-01-06 07:44:10|15778.1|15776.1|15778.3|15776.3|15778.8|15776.8|15777.7|15775.7|6
1641455060000|2022-01-06 07:44:20|15778.5|15776.5|15773.2|15771.2|15778.6|15776.6|15772.7|15770.7|40
1641455070000|2022-01-06 07:44:30|15773.3|15771.3|15773.1|15771.1|15773.8|15771.8|15772.7|15770.7|47
1641455080000|2022-01-06 07:44:40|15773.3|15771.3|15772.3|15770.3|15774.1|15772.1|15771.7|15769.7|30
1641455090000|2022-01-06 07:44:50|15772.7|15770.7|15773.3|15771.3|15774.3|15772.3|15772.7|15770.7|13
1641455100000|2022-01-06 07:45:00|15773.5|15771.5|15775.6|15773.6|15777.3|15775.3|15772.8|15770.8|90
1641455110000|2022-01-06 07:45:10|15775.7|15773.7|15775.8|15773.8|15777.6|15775.6|15775.3|15773.3|32
1641455120000|2022-01-06 07:45:20|15775.7|15773.7|15775.6|15773.6|15776.5|15774.5|15775.2|15773.2|17
1641455130000|2022-01-06 07:45:30|15775.7|15773.7|15773.2|15771.2|15776.3|15774.3|15771.3|15769.3|25
1641455140000|2022-01-06 07:45:40|15773.3|15771.3|15768.2|15766.2|15773.3|15771.3|15768.2|15766.2|47
1641455150000|2022-01-06 07:45:50|15767.7|15765.7|15769.6|15767.6|15771.1|15769.1|15767.7|15765.7|40
1641455160000|2022-01-06 07:46:00|15769.7|15767.7|15769.1|15767.1|15771.6|15769.6|15769.1|15767.1|15
1641455170000|2022-01-06 07:46:10|15769.2|15767.2|15768.8|15766.8|15770.5|15768.5|15768.5|15766.5|18
1641455180000|2022-01-06 07:46:20|15768.7|15766.7|15765.7|15763.7|15769|15767|15765.7|15763.7|32
1641455190000|2022-01-06 07:46:30|15766.1|15764.1|15766.3|15764.3|15768.1|15766.1|15766|15764|26
1641455200000|2022-01-06 07:46:40|15766|15764|15766.3|15764.3|15767.2|15765.2|15765.2|15763.2|49
1641455210000|2022-01-06 07:46:50|15766.2|15764.2|15770.5|15768.5|15770.5|15768.5|15766.2|15764.2|37
1641455220000|2022-01-06 07:47:00|15770.6|15768.6|15769|15767|15771.6|15769.6|15766.8|15764.8|47
1641455230000|2022-01-06 07:47:10|15768.8|15766.8|15767.1|15765.1|15770.2|15768.2|15767.1|15765.1|6
1641455240000|2022-01-06 07:47:20|15767.5|15765.5|15768|15766|15768.5|15766.5|15767.3|15765.3|10
1641455250000|2022-01-06 07:47:30|15768.1|15766.1|15767.2|15765.2|15768.8|15766.8|15767.1|15765.1|13
1641455260000|2022-01-06 07:47:40|15767.1|15765.1|15764|15762|15767.1|15765.1|15764|15762|42
1641455270000|2022-01-06 07:47:50|15763.8|15761.8|15764.3|15762.3|15764.7|15762.7|15762.1|15760.1|33
1641455280000|2022-01-06 07:48:00|15764.7|15762.7|15763.6|15761.6|15765|15763|15761.6|15759.6|27
1641455290000|2022-01-06 07:48:10|15763.5|15761.5|15763.8|15761.8|15764.3|15762.3|15762.5|15760.5|29
1641455300000|2022-01-06 07:48:20|15763.7|15761.7|15768.8|15766.8|15768.8|15766.8|15763.7|15761.7|49
1641455310000|2022-01-06 07:48:30|15769.2|15767.2|15768.7|15766.7|15770.2|15768.2|15768.3|15766.3|53
1641455320000|2022-01-06 07:48:40|15768.8|15766.8|15769.6|15767.6|15769.6|15767.6|15768.5|15766.5|17
1641455330000|2022-01-06 07:48:50|15770.1|15768.1|15771.5|15769.5|15772.1|15770.1|15769.1|15767.1|30
1641455340000|2022-01-06 07:49:00|15771.7|15769.7|15775.1|15773.1|15777.1|15775.1|15771.3|15769.3|69
1641455350000|2022-01-06 07:49:10|15774.5|15772.5|15780.2|15778.2|15780.2|15778.2|15774.3|15772.3|129
1641455360000|2022-01-06 07:49:20|15779.6|15777.6|15776.5|15774.5|15780|15778|15776.1|15774.1|48
1641455370000|2022-01-06 07:49:30|15776.6|15774.6|15774.7|15772.7|15776.6|15774.6|15773.7|15771.7|21
1641455380000|2022-01-06 07:49:40|15774.3|15772.3|15774.7|15772.7|15777|15775|15774|15772|35
1641455390000|2022-01-06 07:49:50|15774.1|15772.1|15773.8|15771.8|15775.3|15773.3|15773.7|15771.7|17
1641455400000|2022-01-06 07:50:00|15774|15772|15772.6|15770.6|15774.3|15772.3|15771.7|15769.7|30
1641455410000|2022-01-06 07:50:10|15772.7|15770.7|15772.1|15770.1|15773|15771|15771.3|15769.3|15
1641455420000|2022-01-06 07:50:20|15772|15770|15769.8|15767.8|15772.2|15770.2|15769.1|15767.1|12
1641455430000|2022-01-06 07:50:30|15770|15768|15768|15766|15770.1|15768.1|15768|15766|60
1641455440000|2022-01-06 07:50:40|15767.8|15765.8|15767.2|15765.2|15767.8|15765.8|15765.5|15763.5|33
1641455450000|2022-01-06 07:50:50|15765.8|15763.8|15764.5|15762.5|15765.8|15763.8|15763|15761|32
1641455460000|2022-01-06 07:51:00|15765.1|15763.1|15765.3|15763.3|15766.6|15764.6|15764.5|15762.5|38
1641455470000|2022-01-06 07:51:10|15765.5|15763.5|15764.5|15762.5|15766.2|15764.2|15763.3|15761.3|24
1641455480000|2022-01-06 07:51:20|15764.3|15762.3|15764.3|15762.3|15764.8|15762.8|15763|15761|22
1641455490000|2022-01-06 07:51:30|15764.5|15762.5|15764.5|15762.5|15764.7|15762.7|15764|15762|5
1641455500000|2022-01-06 07:51:40|15764.3|15762.3|15763.2|15761.2|15764.6|15762.6|15763.2|15761.2|15
1641455510000|2022-01-06 07:51:50|15763.3|15761.3|15763.7|15761.7|15764|15762|15763.1|15761.1|10
1641455520000|2022-01-06 07:52:00|15763|15761|15761.2|15759.2|15765.2|15763.2|15760.8|15758.8|39
1641455530000|2022-01-06 07:52:10|15761.3|15759.3|15759.2|15757.2|15761.6|15759.6|15758.8|15756.8|38
1641455540000|2022-01-06 07:52:20|15759.1|15757.1|15757.3|15755.3|15759.6|15757.6|15756.6|15754.6|55
1641455550000|2022-01-06 07:52:30|15757.1|15755.1|15756.1|15754.1|15757.2|15755.2|15755.6|15753.6|39
1641455560000|2022-01-06 07:52:40|15755.8|15753.8|15754.5|15752.5|15756.5|15754.5|15754.1|15752.1|19
1641455570000|2022-01-06 07:52:50|15754.3|15752.3|15755.2|15753.2|15755.3|15753.3|15754.1|15752.1|30
1641455580000|2022-01-06 07:53:00|15755.5|15753.5|15756.1|15754.1|15757.2|15755.2|15755|15753|46
1641455590000|2022-01-06 07:53:10|15755.3|15753.3|15756.7|15754.7|15757.8|15755.8|15755.2|15753.2|126
1641455600000|2022-01-06 07:53:20|15756.1|15754.1|15751|15749|15756.2|15754.2|15750.3|15748.3|79
1641455610000|2022-01-06 07:53:30|15750.8|15748.8|15749.7|15747.7|15751.1|15749.1|15749.6|15747.6|23
1641455620000|2022-01-06 07:53:40|15749.8|15747.8|15749.3|15747.3|15752.1|15750.1|15749.1|15747.1|50
1641455630000|2022-01-06 07:53:50|15749.2|15747.2|15751.2|15749.2|15752.2|15750.2|15749.2|15747.2|17
1641455640000|2022-01-06 07:54:00|15751.3|15749.3|15749.6|15747.6|15752.7|15750.7|15749.2|15747.2|38
1641455650000|2022-01-06 07:54:10|15749.7|15747.7|15749.6|15747.6|15749.8|15747.8|15748.7|15746.7|33
1641455660000|2022-01-06 07:54:20|15749.7|15747.7|15751.3|15749.3|15751.5|15749.5|15748|15746|41
1641455670000|2022-01-06 07:54:30|15751.5|15749.5|15750.8|15748.8|15751.5|15749.5|15750.1|15748.1|4
1641455680000|2022-01-06 07:54:40|15751|15749|15754.6|15752.6|15755.2|15753.2|15751|15749|25
1641455690000|2022-01-06 07:54:50|15754.7|15752.7|15755.8|15753.8|15756.5|15754.5|15753.5|15751.5|67
1641455700000|2022-01-06 07:55:00|15755.6|15753.6|15757.1|15755.1|15757.3|15755.3|15755.6|15753.6|39
1641455710000|2022-01-06 07:55:10|15757.2|15755.2|15756.6|15754.6|15757.3|15755.3|15754.8|15752.8|31
1641455720000|2022-01-06 07:55:20|15756.5|15754.5|15757|15755|15757.1|15755.1|15756.5|15754.5|9
1641455730000|2022-01-06 07:55:30|15757.1|15755.1|15756.7|15754.7|15757.1|15755.1|15755.8|15753.8|7
1641455740000|2022-01-06 07:55:40|15756.8|15754.8|15751.8|15749.8|15757.3|15755.3|15751.8|15749.8|34
1641455750000|2022-01-06 07:55:50|15752|15750|15755.3|15753.3|15755.3|15753.3|15751.6|15749.6|24
1641455760000|2022-01-06 07:56:00|15755.6|15753.6|15756.7|15754.7|15757.3|15755.3|15754.8|15752.8|73
1641455770000|2022-01-06 07:56:10|15756.8|15754.8|15757|15755|15757.1|15755.1|15755.7|15753.7|19
1641455780000|2022-01-06 07:56:20|15756.7|15754.7|15756.5|15754.5|15757.1|15755.1|15755.8|15753.8|6
1641455790000|2022-01-06 07:56:30|15756.7|15754.7|15754.8|15752.8|15757.2|15755.2|15754.1|15752.1|32
1641455800000|2022-01-06 07:56:40|15754.3|15752.3|15754.8|15752.8|15756.1|15754.1|15754.3|15752.3|9
1641455810000|2022-01-06 07:56:50|15754.7|15752.7|15753.7|15751.7|15757.2|15755.2|15753.7|15751.7|53
1641455820000|2022-01-06 07:57:00|15753.1|15751.1|15752.8|15750.8|15754.5|15752.5|15752.5|15750.5|26
1641455830000|2022-01-06 07:57:10|15753|15751|15753.2|15751.2|15753.8|15751.8|15751.7|15749.7|5
1641455840000|2022-01-06 07:57:20|15753.5|15751.5|15752.1|15750.1|15753.6|15751.6|15751.5|15749.5|15
1641455850000|2022-01-06 07:57:30|15752.6|15750.6|15748.6|15746.6|15752.6|15750.6|15748.1|15746.1|29
1641455860000|2022-01-06 07:57:40|15748.7|15746.7|15747.1|15745.1|15749.6|15747.6|15745.7|15743.7|53
1641455870000|2022-01-06 07:57:50|15747.2|15745.2|15748.6|15746.6|15748.7|15746.7|15746.3|15744.3|18
1641455880000|2022-01-06 07:58:00|15748.5|15746.5|15748.3|15746.3|15750|15748|15747.1|15745.1|30
1641455890000|2022-01-06 07:58:10|15748.2|15746.2|15752.8|15750.8|15752.8|15750.8|15747.1|15745.1|93
1641455900000|2022-01-06 07:58:20|15753|15751|15754|15752|15754.6|15752.6|15752.3|15750.3|19
1641455910000|2022-01-06 07:58:30|15753.8|15751.8|15754.3|15752.3|15755.5|15753.5|15753.6|15751.6|11
1641455920000|2022-01-06 07:58:40|15754.1|15752.1|15751.8|15749.8|15754.5|15752.5|15751.3|15749.3|26
1641455930000|2022-01-06 07:58:50|15751.6|15749.6|15749|15747|15752.7|15750.7|15749|15747|64
1641455940000|2022-01-06 07:59:00|15749.8|15747.8|15753.7|15751.7|15754.3|15752.3|15749.8|15747.8|18
1641455950000|2022-01-06 07:59:10|15753.8|15751.8|15755.1|15753.1|15755.8|15753.8|15753.8|15751.8|25
1641455960000|2022-01-06 07:59:20|15755|15753|15751.6|15749.6|15755|15753|15751.6|15749.6|14
1641455970000|2022-01-06 07:59:30|15750.8|15748.8|15749.1|15747.1|15750.8|15748.8|15748.2|15746.2|22
1641455980000|2022-01-06 07:59:40|15749.2|15747.2|15748.8|15746.8|15750.3|15748.3|15748.5|15746.5|9
1641455990000|2022-01-06 07:59:50|15749.2|15747.2|15748.7|15746.7|15750.2|15748.2|15746.1|15744.1|33
1641456000000|2022-01-06 08:00:00|15748.1|15746.1|15753.1|15751.1|15755.6|15753.6|15748|15746|137
1641456010000|2022-01-06 08:00:10|15753|15751|15753.7|15751.7|15755.2|15753.2|15750.8|15748.8|65
1641456020000|2022-01-06 08:00:20|15753.6|15751.6|15754.1|15752.1|15756|15754|15753.2|15751.2|32
1641456030000|2022-01-06 08:00:30|15754|15752|15746.2|15744.2|15754|15752|15744.7|15742.7|53
1641456040000|2022-01-06 08:00:40|15745.3|15743.3|15751.1|15749.1|15752.6|15750.6|15744.3|15742.3|65
1641456050000|2022-01-06 08:00:50|15750.8|15748.8|15751|15749|15754.6|15752.6|15749.8|15747.8|22
1641456060000|2022-01-06 08:01:00|15751.1|15749.1|15751.8|15749.8|15752.5|15750.5|15749.1|15747.1|48
1641456070000|2022-01-06 08:01:10|15751.7|15749.7|15753.6|15751.6|15757.5|15755.5|15751.7|15749.7|63
1641456080000|2022-01-06 08:01:20|15753.7|15751.7|15752.6|15750.6|15755|15753|15750.8|15748.8|20
1641456090000|2022-01-06 08:01:30|15753.5|15751.5|15750.6|15748.6|15753.5|15751.5|15748.8|15746.8|42
1641456100000|2022-01-06 08:01:40|15750.7|15748.7|15753.2|15751.2|15754|15752|15750.2|15748.2|60
1641456110000|2022-01-06 08:01:50|15753.1|15751.1|15759.5|15757.5|15759.8|15757.8|15753|15751|61
1641456120000|2022-01-06 08:02:00|15759.3|15757.3|15763.6|15761.6|15765.7|15763.7|15757.1|15755.1|112
1641456130000|2022-01-06 08:02:10|15763.5|15761.5|15761.7|15759.7|15766.1|15764.1|15761.1|15759.1|73
1641456140000|2022-01-06 08:02:20|15761.6|15759.6|15764.1|15762.1|15765|15763|15760.5|15758.5|29
1641456150000|2022-01-06 08:02:30|15764.3|15762.3|15768.3|15766.3|15768.5|15766.5|15764|15762|61
1641456160000|2022-01-06 08:02:40|15768.2|15766.2|15771.6|15769.6|15773.1|15771.1|15767.5|15765.5|94
1641456170000|2022-01-06 08:02:50|15771.1|15769.1|15771.1|15769.1|15772.5|15770.5|15769.5|15767.5|27
1641456180000|2022-01-06 08:03:00|15770.1|15768.1|15771.5|15769.5|15772.8|15770.8|15768.5|15766.5|44
1641456190000|2022-01-06 08:03:10|15771.6|15769.6|15771.7|15769.7|15772.5|15770.5|15769.7|15767.7|65
1641456200000|2022-01-06 08:03:20|15771.3|15769.3|15770.7|15768.7|15772.7|15770.7|15767.7|15765.7|51
1641456210000|2022-01-06 08:03:30|15770.3|15768.3|15771.6|15769.6|15772.7|15770.7|15768.8|15766.8|11
1641456220000|2022-01-06 08:03:40|15771.5|15769.5|15772.6|15770.6|15773.5|15771.5|15770.3|15768.3|29
1641456230000|2022-01-06 08:03:50|15772.5|15770.5|15770|15768|15774.7|15772.7|15769.8|15767.8|62
1641456240000|2022-01-06 08:04:00|15770.1|15768.1|15771.7|15769.7|15771.7|15769.7|15767.8|15765.8|45
1641456250000|2022-01-06 08:04:10|15771.6|15769.6|15774.8|15772.8|15776.2|15774.2|15770.6|15768.6|45
1641456260000|2022-01-06 08:04:20|15774.7|15772.7|15776.8|15774.8|15777.1|15775.1|15774.6|15772.6|40
1641456270000|2022-01-06 08:04:30|15777|15775|15776.2|15774.2|15777.6|15775.6|15776.2|15774.2|32
1641456280000|2022-01-06 08:04:40|15776.5|15774.5|15778.6|15776.6|15779.1|15777.1|15775.8|15773.8|68
1641456290000|2022-01-06 08:04:50|15778.3|15776.3|15775.7|15773.7|15778.5|15776.5|15775.6|15773.6|16
1641456300000|2022-01-06 08:05:00|15775.3|15773.3|15777.5|15775.5|15777.5|15775.5|15773.3|15771.3|41
1641456310000|2022-01-06 08:05:10|15777.3|15775.3|15776.7|15774.7|15778|15776|15775.7|15773.7|18
1641456320000|2022-01-06 08:05:20|15776.6|15774.6|15771.6|15769.6|15777.7|15775.7|15771|15769|56
1641456330000|2022-01-06 08:05:30|15771.2|15769.2|15771.6|15769.6|15772.3|15770.3|15769.2|15767.2|31
1641456340000|2022-01-06 08:05:40|15772.1|15770.1|15777.6|15775.6|15777.6|15775.6|15771.3|15769.3|41
1641456350000|2022-01-06 08:05:50|15777.7|15775.7|15777.7|15775.7|15779.2|15777.2|15774.6|15772.6|60
1641456360000|2022-01-06 08:06:00|15777.6|15775.6|15777.1|15775.1|15778.2|15776.2|15775.8|15773.8|34
1641456370000|2022-01-06 08:06:10|15777|15775|15775.8|15773.8|15781.3|15779.3|15775.8|15773.8|129
1641456380000|2022-01-06 08:06:20|15775.7|15773.7|15774.1|15772.1|15777.3|15775.3|15774|15772|25
1641456390000|2022-01-06 08:06:30|15773.8|15771.8|15774.6|15772.6|15776.5|15774.5|15772.8|15770.8|30
1641456400000|2022-01-06 08:06:40|15774.5|15772.5|15774.8|15772.8|15775.5|15773.5|15772.1|15770.1|13
1641456410000|2022-01-06 08:06:50|15775|15773|15779.6|15777.6|15782|15780|15774.8|15772.8|65
1641456420000|2022-01-06 08:07:00|15779.5|15777.5|15779.2|15777.2|15780.2|15778.2|15775.6|15773.6|81
1641456430000|2022-01-06 08:07:10|15779.3|15777.3|15779.1|15777.1|15780|15778|15777.1|15775.1|28
1641456440000|2022-01-06 08:07:20|15779.2|15777.2|15779|15777|15779.5|15777.5|15776.2|15774.2|26
1641456450000|2022-01-06 08:07:30|15779.3|15777.3|15781.6|15779.6|15783|15781|15777.7|15775.7|55
1641456460000|2022-01-06 08:07:40|15781.1|15779.1|15778.1|15776.1|15782.8|15780.8|15778.1|15776.1|28
1641456470000|2022-01-06 08:07:50|15778.2|15776.2|15776.5|15774.5|15779.7|15777.7|15776.5|15774.5|47
1641456480000|2022-01-06 08:08:00|15775.5|15773.5|15771.7|15769.7|15775.5|15773.5|15770.8|15768.8|53
1641456490000|2022-01-06 08:08:10|15772.2|15770.2|15772.3|15770.3|15773.8|15771.8|15772.2|15770.2|29
1641456500000|2022-01-06 08:08:20|15771.7|15769.7|15769.3|15767.3|15771.8|15769.8|15768.6|15766.6|67
1641456510000|2022-01-06 08:08:30|15769.5|15767.5|15769.3|15767.3|15770.2|15768.2|15768.5|15766.5|18
1641456520000|2022-01-06 08:08:40|15769.5|15767.5|15768.2|15766.2|15769.7|15767.7|15768.1|15766.1|18
1641456530000|2022-01-06 08:08:50|15768|15766|15767.5|15765.5|15768.5|15766.5|15765.7|15763.7|40
1641456540000|2022-01-06 08:09:00|15767.3|15765.3|15772.3|15770.3|15772.3|15770.3|15766.3|15764.3|54
1641456550000|2022-01-06 08:09:10|15772.2|15770.2|15769.1|15767.1|15772.2|15770.2|15767.8|15765.8|32
1641456560000|2022-01-06 08:09:20|15769.2|15767.2|15764.7|15762.7|15770|15768|15763.8|15761.8|29
1641456570000|2022-01-06 08:09:30|15765|15763|15766.1|15764.1|15767.1|15765.1|15764.7|15762.7|17
1641456580000|2022-01-06 08:09:40|15766.2|15764.2|15765.1|15763.1|15766.8|15764.8|15762.6|15760.6|77
1641456590000|2022-01-06 08:09:50|15765.2|15763.2|15762.8|15760.8|15765.2|15763.2|15762.8|15760.8|17
1641456600000|2022-01-06 08:10:00|15762.7|15760.7|15764.3|15762.3|15764.5|15762.5|15760.2|15758.2|84
1641456610000|2022-01-06 08:10:10|15764.8|15762.8|15769.1|15767.1|15769.8|15767.8|15764.8|15762.8|40
1641456620000|2022-01-06 08:10:20|15769.2|15767.2|15764.6|15762.6|15770.3|15768.3|15763.6|15761.6|44
1641456630000|2022-01-06 08:10:30|15764.5|15762.5|15766.6|15764.6|15766.6|15764.6|15763.6|15761.6|31
1641456640000|2022-01-06 08:10:40|15765.7|15763.7|15766.6|15764.6|15766.6|15764.6|15763.5|15761.5|23
1641456650000|2022-01-06 08:10:50|15766.5|15764.5|15769.3|15767.3|15769.6|15767.6|15765.7|15763.7|16
1641456660000|2022-01-06 08:11:00|15768.6|15766.6|15763.7|15761.7|15768.6|15766.6|15762.5|15760.5|45
1641456670000|2022-01-06 08:11:10|15763.8|15761.8|15764.8|15762.8|15765|15763|15761.8|15759.8|45
1641456680000|2022-01-06 08:11:20|15765|15763|15765.7|15763.7|15767.6|15765.6|15764.1|15762.1|21
1641456690000|2022-01-06 08:11:30|15765.6|15763.6|15763.5|15761.5|15765.7|15763.7|15762.8|15760.8|9
1641456700000|2022-01-06 08:11:40|15763.3|15761.3|15766.2|15764.2|15767.5|15765.5|15763|15761|24
1641456710000|2022-01-06 08:11:50|15766.1|15764.1|15762.2|15760.2|15766.8|15764.8|15762.2|15760.2|16
1641456720000|2022-01-06 08:12:00|15761.7|15759.7|15759.5|15757.5|15762.7|15760.7|15759.1|15757.1|89
1641456730000|2022-01-06 08:12:10|15759.6|15757.6|15756.1|15754.1|15763.8|15761.8|15756|15754|158
1641456740000|2022-01-06 08:12:20|15755.7|15753.7|15754|15752|15756.2|15754.2|15754|15752|49
1641456750000|2022-01-06 08:12:30|15753.1|15751.1|15755.8|15753.8|15757.1|15755.1|15752.6|15750.6|52
1641456760000|2022-01-06 08:12:40|15756|15754|15748.7|15746.7|15756.6|15754.6|15748.7|15746.7|72
1641456770000|2022-01-06 08:12:50|15748|15746|15747.3|15745.3|15748.7|15746.7|15745.7|15743.7|146
1641456780000|2022-01-06 08:13:00|15747.8|15745.8|15742.2|15740.2|15748.8|15746.8|15741.1|15739.1|265
1641456790000|2022-01-06 08:13:10|15742.3|15740.3|15737.6|15735.6|15743.3|15741.3|15736.7|15734.7|107
1641456800000|2022-01-06 08:13:20|15737.3|15735.3|15744.3|15742.3|15744.7|15742.7|15737.3|15735.3|53
1641456810000|2022-01-06 08:13:30|15744.2|15742.2|15746.6|15744.6|15746.6|15744.6|15744.2|15742.2|30
1641456820000|2022-01-06 08:13:40|15747.5|15745.5|15749.5|15747.5|15750.1|15748.1|15747.3|15745.3|40
1641456830000|2022-01-06 08:13:50|15749.3|15747.3|15752|15750|15753.8|15751.8|15749.3|15747.3|89
1641456840000|2022-01-06 08:14:00|15752.2|15750.2|15756|15754|15756.3|15754.3|15751.7|15749.7|54
1641456850000|2022-01-06 08:14:10|15755.8|15753.8|15753.7|15751.7|15756.7|15754.7|15753.7|15751.7|51
1641456860000|2022-01-06 08:14:20|15753.8|15751.8|15749.1|15747.1|15754.3|15752.3|15748.1|15746.1|20
1641456870000|2022-01-06 08:14:30|15748.6|15746.6|15745.6|15743.6|15750|15748|15744.8|15742.8|40
1641456880000|2022-01-06 08:14:40|15745.7|15743.7|15743.3|15741.3|15746.1|15744.1|15743.3|15741.3|28
1641456890000|2022-01-06 08:14:50|15744.1|15742.1|15745|15743|15746|15744|15743.7|15741.7|15
1641456900000|2022-01-06 08:15:00|15744.8|15742.8|15746.1|15744.1|15747.1|15745.1|15742.1|15740.1|62
1641456910000|2022-01-06 08:15:10|15746.3|15744.3|15744.3|15742.3|15747|15745|15741.7|15739.7|103
1641456920000|2022-01-06 08:15:20|15743.8|15741.8|15743|15741|15743.8|15741.8|15739.2|15737.2|77
1641456930000|2022-01-06 08:15:30|15742.7|15740.7|15741.5|15739.5|15743|15741|15740.8|15738.8|25
1641456940000|2022-01-06 08:15:40|15741.7|15739.7|15739.5|15737.5|15744.2|15742.2|15739.2|15737.2|56
1641456950000|2022-01-06 08:15:50|15738.8|15736.8|15742.1|15740.1|15743.6|15741.6|15738.8|15736.8|56
1641456960000|2022-01-06 08:16:00|15742|15740|15740.3|15738.3|15743.7|15741.7|15739.3|15737.3|38
1641456970000|2022-01-06 08:16:10|15740.5|15738.5|15742.6|15740.6|15742.6|15740.6|15739.2|15737.2|27
1641456980000|2022-01-06 08:16:20|15743.6|15741.6|15750.5|15748.5|15751|15749|15743|15741|63
1641456990000|2022-01-06 08:16:30|15750.3|15748.3|15750.3|15748.3|15752|15750|15749.3|15747.3|25
1641457000000|2022-01-06 08:16:40|15750.2|15748.2|15747.2|15745.2|15752.5|15750.5|15747.1|15745.1|25
1641457010000|2022-01-06 08:16:50|15747.5|15745.5|15749.6|15747.6|15749.7|15747.7|15747|15745|33
1641457020000|2022-01-06 08:17:00|15751.1|15749.1|15749.8|15747.8|15751.3|15749.3|15749.1|15747.1|52
1641457030000|2022-01-06 08:17:10|15749.3|15747.3|15750|15748|15750.2|15748.2|15746.3|15744.3|85
1641457040000|2022-01-06 08:17:20|15750.1|15748.1|15751.1|15749.1|15753.8|15751.8|15750|15748|24
1641457050000|2022-01-06 08:17:30|15751.2|15749.2|15751.1|15749.1|15754.1|15752.1|15750.7|15748.7|35
1641457060000|2022-01-06 08:17:40|15751|15749|15748.3|15746.3|15753.6|15751.6|15747.5|15745.5|32
1641457070000|2022-01-06 08:17:50|15748.6|15746.6|15750.5|15748.5|15750.5|15748.5|15748.2|15746.2|8
1641457080000|2022-01-06 08:18:00|15750.3|15748.3|15749.6|15747.6|15751.1|15749.1|15748.1|15746.1|36
1641457090000|2022-01-06 08:18:10|15749.7|15747.7|15744.8|15742.8|15750.8|15748.8|15744.1|15742.1|60
1641457100000|2022-01-06 08:18:20|15745|15743|15745.5|15743.5|15746.3|15744.3|15744.6|15742.6|20
1641457110000|2022-01-06 08:18:30|15745.6|15743.6|15749.6|15747.6|15750.6|15748.6|15745.6|15743.6|14
1641457120000|2022-01-06 08:18:40|15747.8|15745.8|15749.3|15747.3|15749.5|15747.5|15746.1|15744.1|24
1641457130000|2022-01-06 08:18:50|15749.2|15747.2|15752.1|15750.1|15752.1|15750.1|15749.2|15747.2|26
1641457140000|2022-01-06 08:19:00|15752.3|15750.3|15754.7|15752.7|15755.2|15753.2|15751.6|15749.6|36
1641457150000|2022-01-06 08:19:10|15755|15753|15754|15752|15755|15753|15752.8|15750.8|18
1641457160000|2022-01-06 08:19:20|15754.3|15752.3|15755.1|15753.1|15756.7|15754.7|15754.1|15752.1|17
1641457170000|2022-01-06 08:19:30|15755.5|15753.5|15754.8|15752.8|15756.2|15754.2|15753.2|15751.2|12
1641457180000|2022-01-06 08:19:40|15754.7|15752.7|15755.5|15753.5|15756.7|15754.7|15754.7|15752.7|10
1641457190000|2022-01-06 08:19:50|15755.3|15753.3|15755.8|15753.8|15757|15755|15754.6|15752.6|13
1641457200000|2022-01-06 08:20:00|15755.7|15753.7|15754.6|15752.6|15755.7|15753.7|15752.8|15750.8|30
1641457210000|2022-01-06 08:20:10|15754.7|15752.7|15759.1|15757.1|15759.3|15757.3|15754.2|15752.2|36
1641457220000|2022-01-06 08:20:20|15759.2|15757.2|15758.8|15756.8|15759.8|15757.8|15757.6|15755.6|8
1641457230000|2022-01-06 08:20:30|15759|15757|15754.5|15752.5|15760|15758|15754.5|15752.5|23
1641457240000|2022-01-06 08:20:40|15754.6|15752.6|15755.6|15753.6|15755.7|15753.7|15753.2|15751.2|14
1641457250000|2022-01-06 08:20:50|15755.5|15753.5|15756|15754|15756.3|15754.3|15753.7|15751.7|5
1641457260000|2022-01-06 08:21:00|15755.8|15753.8|15752.7|15750.7|15756.3|15754.3|15751.6|15749.6|47
1641457270000|2022-01-06 08:21:10|15752.8|15750.8|15750.8|15748.8|15753.6|15751.6|15750.7|15748.7|12
1641457280000|2022-01-06 08:21:20|15751|15749|15749.3|15747.3|15751.7|15749.7|15749.3|15747.3|20
1641457290000|2022-01-06 08:21:30|15749.5|15747.5|15746.7|15744.7|15750.1|15748.1|15746.7|15744.7|39
1641457300000|2022-01-06 08:21:40|15747.1|15745.1|15743.1|15741.1|15749|15747|15743.1|15741.1|29
1641457310000|2022-01-06 08:21:50|15742.7|15740.7|15742.1|15740.1|15745.1|15743.1|15741.7|15739.7|44
1641457320000|2022-01-06 08:22:00|15741.8|15739.8|15738.6|15736.6|15743.6|15741.6|15738.6|15736.6|72
1641457330000|2022-01-06 08:22:10|15738.8|15736.8|15735.1|15733.1|15739.2|15737.2|15735.1|15733.1|65
1641457340000|2022-01-06 08:22:20|15735|15733|15735.5|15733.5|15737.8|15735.8|15734|15732|32
1641457350000|2022-01-06 08:22:30|15735.3|15733.3|15737.5|15735.5|15738|15736|15735.2|15733.2|36
1641457360000|2022-01-06 08:22:40|15737.1|15735.1|15736.1|15734.1|15739.3|15737.3|15735.6|15733.6|25
1641457370000|2022-01-06 08:22:50|15735.8|15733.8|15735.8|15733.8|15736.1|15734.1|15733.2|15731.2|38
1641457380000|2022-01-06 08:23:00|15735.6|15733.6|15735.1|15733.1|15736|15734|15733|15731|32
1641457390000|2022-01-06 08:23:10|15735.2|15733.2|15736.6|15734.6|15738.6|15736.6|15735.1|15733.1|38
1641457400000|2022-01-06 08:23:20|15736.5|15734.5|15732|15730|15736.5|15734.5|15730.5|15728.5|127
1641457410000|2022-01-06 08:23:30|15732.1|15730.1|15730.7|15728.7|15733.2|15731.2|15730.7|15728.7|24
1641457420000|2022-01-06 08:23:40|15732.1|15730.1|15727.8|15725.8|15732.1|15730.1|15727.7|15725.7|57
1641457430000|2022-01-06 08:23:50|15728|15726|15727.7|15725.7|15728.2|15726.2|15725.7|15723.7|86
1641457440000|2022-01-06 08:24:00|15727.6|15725.6|15731.3|15729.3|15731.3|15729.3|15727.2|15725.2|42
1641457450000|2022-01-06 08:24:10|15731.8|15729.8|15730.3|15728.3|15731.8|15729.8|15728.8|15726.8|27
1641457460000|2022-01-06 08:24:20|15730.2|15728.2|15728.1|15726.1|15730.2|15728.2|15726|15724|36
1641457470000|2022-01-06 08:24:30|15727.2|15725.2|15729.6|15727.6|15731.1|15729.1|15726.7|15724.7|54
1641457480000|2022-01-06 08:24:40|15729.7|15727.7|15723|15721|15729.8|15727.8|15723|15721|59
1641457490000|2022-01-06 08:24:50|15722.8|15720.8|15723.3|15721.3|15725.1|15723.1|15722|15720|49
1641457500000|2022-01-06 08:25:00|15722.6|15720.6|15726.8|15724.8|15728.8|15726.8|15722.5|15720.5|65
1641457510000|2022-01-06 08:25:10|15726.7|15724.7|15726.1|15724.1|15728.1|15726.1|15722.2|15720.2|101
1641457520000|2022-01-06 08:25:20|15726.2|15724.2|15726.1|15724.1|15728.1|15726.1|15724|15722|26
1641457530000|2022-01-06 08:25:30|15726|15724|15720|15718|15726.1|15724.1|15719.8|15717.8|84
1641457540000|2022-01-06 08:25:40|15719.8|15717.8|15717.3|15715.3|15720.3|15718.3|15717|15715|110
1641457550000|2022-01-06 08:25:50|15717.5|15715.5|15718.5|15716.5|15718.7|15716.7|15716.2|15714.2|113
1641457560000|2022-01-06 08:26:00|15718.6|15716.6|15723.8|15721.8|15723.8|15721.8|15718.6|15716.6|96
1641457570000|2022-01-06 08:26:10|15724|15722|15724.8|15722.8|15727|15725|15724|15722|32
1641457580000|2022-01-06 08:26:20|15724.7|15722.7|15726.1|15724.1|15727.1|15725.1|15724.6|15722.6|39
1641457590000|2022-01-06 08:26:30|15725.7|15723.7|15724.5|15722.5|15725.7|15723.7|15723.3|15721.3|15
1641457600000|2022-01-06 08:26:40|15724.7|15722.7|15722.5|15720.5|15725.7|15723.7|15722.1|15720.1|21
1641457610000|2022-01-06 08:26:50|15722.6|15720.6|15720.2|15718.2|15722.7|15720.7|15717.5|15715.5|39
1641457620000|2022-01-06 08:27:00|15720.8|15718.8|15717.3|15715.3|15720.8|15718.8|15716.6|15714.6|67
1641457630000|2022-01-06 08:27:10|15717.5|15715.5|15714.3|15712.3|15717.5|15715.5|15713.8|15711.8|86
1641457640000|2022-01-06 08:27:20|15714.2|15712.2|15710|15708|15715|15713|15709.7|15707.7|101
1641457650000|2022-01-06 08:27:30|15709.6|15707.6|15708.3|15706.3|15710.3|15708.3|15708.1|15706.1|67
1641457660000|2022-01-06 08:27:40|15708.2|15706.2|15708.1|15706.1|15708.3|15706.3|15705.6|15703.6|85
1641457670000|2022-01-06 08:27:50|15708|15706|15705.2|15703.2|15708|15706|15703.8|15701.8|76
1641457680000|2022-01-06 08:28:00|15705.5|15703.5|15707.5|15705.5|15709.3|15707.3|15705.5|15703.5|85
1641457690000|2022-01-06 08:28:10|15707.3|15705.3|15706.8|15704.8|15707.7|15705.7|15706.1|15704.1|43
1641457700000|2022-01-06 08:28:20|15707|15705|15707.5|15705.5|15708|15706|15705.7|15703.7|43
1641457710000|2022-01-06 08:28:30|15707.7|15705.7|15710.1|15708.1|15710.1|15708.1|15706.3|15704.3|41
1641457720000|2022-01-06 08:28:40|15710.2|15708.2|15710.8|15708.8|15711.2|15709.2|15709.1|15707.1|53
1641457730000|2022-01-06 08:28:50|15711|15709|15712.2|15710.2|15713.5|15711.5|15711|15709|32
1641457740000|2022-01-06 08:29:00|15711.8|15709.8|15713|15711|15715|15713|15711.2|15709.2|45
1641457750000|2022-01-06 08:29:10|15712.8|15710.8|15715.2|15713.2|15715.3|15713.3|15712|15710|31
1641457760000|2022-01-06 08:29:20|15715.3|15713.3|15718.8|15716.8|15719.1|15717.1|15714.7|15712.7|41
1641457770000|2022-01-06 08:29:30|15718.7|15716.7|15720.5|15718.5|15720.5|15718.5|15716.7|15714.7|130
1641457780000|2022-01-06 08:29:40|15719.8|15717.8|15720.1|15718.1|15721.1|15719.1|15719.1|15717.1|42
1641457790000|2022-01-06 08:29:50|15720|15718|15720.6|15718.6|15721|15719|15718.7|15716.7|22
1641457800000|2022-01-06 08:30:00|15720.2|15718.2|15717.7|15715.7|15724.7|15722.7|15715.2|15713.2|104
1641457810000|2022-01-06 08:30:10|15717.8|15715.8|15724.1|15722.1|15724.1|15722.1|15717|15715|37
1641457820000|2022-01-06 08:30:20|15724.6|15722.6|15724.7|15722.7|15725.1|15723.1|15723.7|15721.7|20
1641457830000|2022-01-06 08:30:30|15724.6|15722.6|15727|15725|15727.3|15725.3|15724.1|15722.1|113
1641457840000|2022-01-06 08:30:40|15727.1|15725.1|15728.6|15726.6|15729.2|15727.2|15725|15723|66
1641457850000|2022-01-06 08:30:50|15728.5|15726.5|15729|15727|15730|15728|15728.1|15726.1|30
1641457860000|2022-01-06 08:31:00|15729.1|15727.1|15723.6|15721.6|15729.2|15727.2|15721.6|15719.6|44
1641457870000|2022-01-06 08:31:10|15723.2|15721.2|15725.8|15723.8|15727.6|15725.6|15723|15721|32
1641457880000|2022-01-06 08:31:20|15726|15724|15729.2|15727.2|15729.8|15727.8|15726|15724|28
1641457890000|2022-01-06 08:31:30|15729|15727|15727.1|15725.1|15729.5|15727.5|15726.2|15724.2|21
1641457900000|2022-01-06 08:31:40|15727|15725|15726.6|15724.6|15729|15727|15726.3|15724.3|20
1641457910000|2022-01-06 08:31:50|15726.5|15724.5|15727.1|15725.1|15727.6|15725.6|15724.6|15722.6|11
1641457920000|2022-01-06 08:32:00|15727.2|15725.2|15722.3|15720.3|15727.3|15725.3|15722.3|15720.3|24
1641457930000|2022-01-06 08:32:10|15721.8|15719.8|15721.2|15719.2|15723.2|15721.2|15721.2|15719.2|18
1641457940000|2022-01-06 08:32:20|15721.1|15719.1|15722.1|15720.1|15722.1|15720.1|15718.7|15716.7|23
1641457950000|2022-01-06 08:32:30|15721.7|15719.7|15719.3|15717.3|15721.8|15719.8|15717.7|15715.7|48
1641457960000|2022-01-06 08:32:40|15719.1|15717.1|15722.2|15720.2|15723.3|15721.3|15719.1|15717.1|11
1641457970000|2022-01-06 08:32:50|15722.1|15720.1|15718|15716|15722.1|15720.1|15717.7|15715.7|13
1641457980000|2022-01-06 08:33:00|15718.1|15716.1|15716.8|15714.8|15718.2|15716.2|15715.3|15713.3|44
1641457990000|2022-01-06 08:33:10|15716.6|15714.6|15718.6|15716.6|15718.7|15716.7|15716.2|15714.2|13
1641458000000|2022-01-06 08:33:20|15718.5|15716.5|15715.6|15713.6|15718.5|15716.5|15715.2|15713.2|20
1641458010000|2022-01-06 08:33:30|15715.7|15713.7|15717|15715|15717.1|15715.1|15713.1|15711.1|40
1641458020000|2022-01-06 08:33:40|15717.2|15715.2|15716.8|15714.8|15718.5|15716.5|15716.5|15714.5|14
1641458030000|2022-01-06 08:33:50|15717|15715|15716.6|15714.6|15717.1|15715.1|15714.8|15712.8|5
1641458040000|2022-01-06 08:34:00|15716.5|15714.5|15721.5|15719.5|15721.6|15719.6|15715.8|15713.8|22
1641458050000|2022-01-06 08:34:10|15721.3|15719.3|15723|15721|15724.2|15722.2|15721.2|15719.2|31
1641458060000|2022-01-06 08:34:20|15723.1|15721.1|15726.1|15724.1|15727.1|15725.1|15723.1|15721.1|17
1641458070000|2022-01-06 08:34:30|15726.2|15724.2|15721.2|15719.2|15726.6|15724.6|15719.3|15717.3|111
1641458080000|2022-01-06 08:34:40|15721|15719|15720.6|15718.6|15721.5|15719.5|15719.7|15717.7|7
1641458090000|2022-01-06 08:34:50|15720.7|15718.7|15722.3|15720.3|15723.1|15721.1|15720.7|15718.7|24
1641458100000|2022-01-06 08:35:00|15722.5|15720.5|15721.5|15719.5|15723.3|15721.3|15720.3|15718.3|14
1641458110000|2022-01-06 08:35:10|15721.8|15719.8|15722.3|15720.3|15723.5|15721.5|15721.3|15719.3|9
1641458120000|2022-01-06 08:35:20|15723|15721|15722.5|15720.5|15723.5|15721.5|15720.8|15718.8|17
1641458130000|2022-01-06 08:35:30|15722.6|15720.6|15721.8|15719.8|15724.1|15722.1|15721.7|15719.7|15
1641458140000|2022-01-06 08:35:40|15721.7|15719.7|15723.2|15721.2|15723.2|15721.2|15719.6|15717.6|27
1641458150000|2022-01-06 08:35:50|15723.1|15721.1|15723.7|15721.7|15724.7|15722.7|15723.1|15721.1|9
1641458160000|2022-01-06 08:36:00|15723.8|15721.8|15722.2|15720.2|15725.1|15723.1|15721.7|15719.7|25
1641458170000|2022-01-06 08:36:10|15722.1|15720.1|15722|15720|15722.1|15720.1|15720.3|15718.3|27
1641458180000|2022-01-06 08:36:20|15721.6|15719.6|15723.3|15721.3|15724.5|15722.5|15721.5|15719.5|17
1641458190000|2022-01-06 08:36:30|15723.2|15721.2|15722.3|15720.3|15723.6|15721.6|15721.7|15719.7|5
1641458200000|2022-01-06 08:36:40|15722.5|15720.5|15722|15720|15723.1|15721.1|15721.7|15719.7|4
1641458210000|2022-01-06 08:36:50|15721.8|15719.8|15718.5|15716.5|15723|15721|15717.2|15715.2|32
1641458220000|2022-01-06 08:37:00|15718|15716|15712.3|15710.3|15718.1|15716.1|15711.5|15709.5|40
1641458230000|2022-01-06 08:37:10|15713.1|15711.1|15713.1|15711.1|15714.5|15712.5|15711.5|15709.5|38
1641458240000|2022-01-06 08:37:20|15713|15711|15712.5|15710.5|15713.2|15711.2|15712.1|15710.1|46
1641458250000|2022-01-06 08:37:30|15712.3|15710.3|15712.5|15710.5|15712.6|15710.6|15709.2|15707.2|45
1641458260000|2022-01-06 08:37:40|15712.6|15710.6|15715.1|15713.1|15715.2|15713.2|15712.3|15710.3|31
1641458270000|2022-01-06 08:37:50|15715|15713|15714.6|15712.6|15716.5|15714.5|15713.3|15711.3|19
1641458280000|2022-01-06 08:38:00|15715|15713|15713.6|15711.6|15717.2|15715.2|15713.3|15711.3|66
1641458290000|2022-01-06 08:38:10|15713.5|15711.5|15711.1|15709.1|15713.5|15711.5|15711.1|15709.1|22
1641458300000|2022-01-06 08:38:20|15711.2|15709.2|15715.5|15713.5|15715.6|15713.6|15711.2|15709.2|28
1641458310000|2022-01-06 08:38:30|15715.3|15713.3|15715.2|15713.2|15715.6|15713.6|15714.2|15712.2|34
1641458320000|2022-01-06 08:38:40|15715.3|15713.3|15711.5|15709.5|15715.8|15713.8|15711.5|15709.5|36
1641458330000|2022-01-06 08:38:50|15711.1|15709.1|15710.3|15708.3|15711.1|15709.1|15708.7|15706.7|37
1641458340000|2022-01-06 08:39:00|15711.5|15709.5|15714.2|15712.2|15714.5|15712.5|15711.3|15709.3|17
1641458350000|2022-01-06 08:39:10|15714.3|15712.3|15719|15717|15719.5|15717.5|15714.1|15712.1|21
1641458360000|2022-01-06 08:39:20|15719.1|15717.1|15716.6|15714.6|15721.5|15719.5|15716.6|15714.6|38
1641458370000|2022-01-06 08:39:30|15717.2|15715.2|15718.1|15716.1|15718.8|15716.8|15717.2|15715.2|24
1641458380000|2022-01-06 08:39:40|15718.2|15716.2|15720.2|15718.2|15721.1|15719.1|15718.2|15716.2|20
1641458390000|2022-01-06 08:39:50|15720.1|15718.1|15723.2|15721.2|15723.6|15721.6|15720|15718|46
1641458400000|2022-01-06 08:40:00|15723.8|15721.8|15722.5|15720.5|15724.2|15722.2|15720.5|15718.5|17
1641458410000|2022-01-06 08:40:10|15722.6|15720.6|15723.8|15721.8|15724.8|15722.8|15722.6|15720.6|11
1641458420000|2022-01-06 08:40:20|15724|15722|15725.3|15723.3|15725.5|15723.5|15722.7|15720.7|38
1641458430000|2022-01-06 08:40:30|15725.6|15723.6|15724.6|15722.6|15725.8|15723.8|15723.3|15721.3|21
1641458440000|2022-01-06 08:40:40|15724.5|15722.5|15722.5|15720.5|15725.3|15723.3|15722.5|15720.5|12
1641458450000|2022-01-06 08:40:50|15722.6|15720.6|15727.5|15725.5|15729|15727|15722.1|15720.1|35
1641458460000|2022-01-06 08:41:00|15727.3|15725.3|15730.1|15728.1|15731|15729|15727.1|15725.1|45
1641458470000|2022-01-06 08:41:10|15730|15728|15731.5|15729.5|15731.8|15729.8|15729.8|15727.8|31
1641458480000|2022-01-06 08:41:20|15731.8|15729.8|15730.5|15728.5|15731.8|15729.8|15727.8|15725.8|41
1641458490000|2022-01-06 08:41:30|15730.6|15728.6|15731.1|15729.1|15731.5|15729.5|15730|15728|48
1641458500000|2022-01-06 08:41:40|15731.2|15729.2|15729.1|15727.1|15731.2|15729.2|15728.7|15726.7|23
1641458510000|2022-01-06 08:41:50|15729.2|15727.2|15728.5|15726.5|15729.6|15727.6|15727.5|15725.5|25
1641458520000|2022-01-06 08:42:00|15728.3|15726.3|15729.2|15727.2|15732.6|15730.6|15728.1|15726.1|21
1641458530000|2022-01-06 08:42:10|15729.1|15727.1|15723.3|15721.3|15729.1|15727.1|15722.2|15720.2|52
1641458540000|2022-01-06 08:42:20|15723.6|15721.6|15727.8|15725.8|15728.6|15726.6|15723.2|15721.2|29
1641458550000|2022-01-06 08:42:30|15728|15726|15727|15725|15728.7|15726.7|15725.5|15723.5|24
1641458560000|2022-01-06 08:42:40|15726.8|15724.8|15724.1|15722.1|15727.2|15725.2|15723.2|15721.2|16
1641458570000|2022-01-06 08:42:50|15724.2|15722.2|15729.3|15727.3|15729.6|15727.6|15723.5|15721.5|50
1641458580000|2022-01-06 08:43:00|15729.2|15727.2|15731.5|15729.5|15731.8|15729.8|15729|15727|37
1641458590000|2022-01-06 08:43:10|15731.6|15729.6|15733.2|15731.2|15733.8|15731.8|15730.8|15728.8|29
1641458600000|2022-01-06 08:43:20|15733.3|15731.3|15730.6|15728.6|15734|15732|15729.6|15727.6|35
1641458610000|2022-01-06 08:43:30|15730.5|15728.5|15729.1|15727.1|15730.5|15728.5|15729|15727|15
1641458620000|2022-01-06 08:43:40|15729.3|15727.3|15731.8|15729.8|15733|15731|15729.1|15727.1|11
1641458630000|2022-01-06 08:43:50|15732.2|15730.2|15730.8|15728.8|15733.3|15731.3|15730.7|15728.7|20
1641458640000|2022-01-06 08:44:00|15730.7|15728.7|15729.6|15727.6|15732.1|15730.1|15729.3|15727.3|30
1641458650000|2022-01-06 08:44:10|15729.5|15727.5|15731.1|15729.1|15731.6|15729.6|15728.1|15726.1|9
1641458660000|2022-01-06 08:44:20|15731|15729|15728.7|15726.7|15731.3|15729.3|15728.3|15726.3|45
1641458670000|2022-01-06 08:44:30|15728.5|15726.5|15724.1|15722.1|15728.6|15726.6|15723.7|15721.7|33
1641458680000|2022-01-06 08:44:40|15724|15722|15721.7|15719.7|15724.8|15722.8|15721.1|15719.1|40
1641458690000|2022-01-06 08:44:50|15722|15720|15720.8|15718.8|15722.1|15720.1|15720|15718|42
1641458700000|2022-01-06 08:45:00|15722|15720|15719.2|15717.2|15722|15720|15717.5|15715.5|34
1641458710000|2022-01-06 08:45:10|15719.1|15717.1|15724.3|15722.3|15724.6|15722.6|15719.1|15717.1|31
1641458720000|2022-01-06 08:45:20|15724.2|15722.2|15721.2|15719.2|15725.2|15723.2|15720.7|15718.7|20
1641458730000|2022-01-06 08:45:30|15721.1|15719.1|15723.1|15721.1|15724.5|15722.5|15720|15718|27
1641458740000|2022-01-06 08:45:40|15723|15721|15721.8|15719.8|15723|15721|15719.6|15717.6|8
1641458750000|2022-01-06 08:45:50|15721.7|15719.7|15721.2|15719.2|15722.6|15720.6|15720.3|15718.3|10
1641458760000|2022-01-06 08:46:00|15721.7|15719.7|15723.7|15721.7|15724.1|15722.1|15721.3|15719.3|14
1641458770000|2022-01-06 08:46:10|15723.6|15721.6|15723.5|15721.5|15723.7|15721.7|15722|15720|8
1641458780000|2022-01-06 08:46:20|15723.8|15721.8|15724.6|15722.6|15724.6|15722.6|15721.1|15719.1|9
1641458790000|2022-01-06 08:46:30|15724.5|15722.5|15724.1|15722.1|15724.6|15722.6|15723.1|15721.1|10
1641458800000|2022-01-06 08:46:40|15724.3|15722.3|15724.3|15722.3|15726.3|15724.3|15723.6|15721.6|18
1641458810000|2022-01-06 08:46:50|15724.5|15722.5|15726|15724|15726.1|15724.1|15723|15721|8
1641458820000|2022-01-06 08:47:00|15725.8|15723.8|15724.2|15722.2|15725.8|15723.8|15723.7|15721.7|29
1641458830000|2022-01-06 08:47:10|15723.1|15721.1|15721.8|15719.8|15723.1|15721.1|15719.2|15717.2|14
1641458840000|2022-01-06 08:47:20|15722|15720|15721.6|15719.6|15722.3|15720.3|15720.8|15718.8|12
1641458850000|2022-01-06 08:47:30|15721.8|15719.8|15723.5|15721.5|15724.1|15722.1|15721.8|15719.8|14
1641458860000|2022-01-06 08:47:40|15723.6|15721.6|15725.6|15723.6|15726.2|15724.2|15723.6|15721.6|11
1641458870000|2022-01-06 08:47:50|15725.7|15723.7|15725.5|15723.5|15726.6|15724.6|15723|15721|9
1641458880000|2022-01-06 08:48:00|15725.6|15723.6|15725.6|15723.6|15728.6|15726.6|15724.5|15722.5|45
1641458890000|2022-01-06 08:48:10|15725.5|15723.5|15725.7|15723.7|15725.7|15723.7|15723|15721|25
1641458900000|2022-01-06 08:48:20|15725.6|15723.6|15723|15721|15725.7|15723.7|15722.2|15720.2|20
1641458910000|2022-01-06 08:48:30|15722.8|15720.8|15721.7|15719.7|15723.1|15721.1|15721.7|15719.7|12
1641458920000|2022-01-06 08:48:40|15721.8|15719.8|15724.3|15722.3|15724.6|15722.6|15721.7|15719.7|8
1641458930000|2022-01-06 08:48:50|15724.2|15722.2|15722.1|15720.1|15724.3|15722.3|15721.3|15719.3|18
1641458940000|2022-01-06 08:49:00|15722.2|15720.2|15724.6|15722.6|15725.3|15723.3|15722.1|15720.1|9
1641458950000|2022-01-06 08:49:10|15724.5|15722.5|15725|15723|15726.3|15724.3|15722.8|15720.8|8
1641458960000|2022-01-06 08:49:20|15725.7|15723.7|15725|15723|15726.3|15724.3|15724|15722|111
1641458970000|2022-01-06 08:49:30|15725.1|15723.1|15733.8|15731.8|15734|15732|15724.2|15722.2|95
1641458980000|2022-01-06 08:49:40|15734|15732|15736.2|15734.2|15738.1|15736.1|15734|15732|86
1641458990000|2022-01-06 08:49:50|15736.1|15734.1|15742.5|15740.5|15742.5|15740.5|15736.1|15734.1|163
1641459000000|2022-01-06 08:50:00|15741.7|15739.7|15740.3|15738.3|15741.7|15739.7|15737.8|15735.8|52
1641459010000|2022-01-06 08:50:10|15740.2|15738.2|15743.6|15741.6|15744.2|15742.2|15739.8|15737.8|50
1641459020000|2022-01-06 08:50:20|15743.5|15741.5|15739.8|15737.8|15744.2|15742.2|15739.8|15737.8|33
1641459030000|2022-01-06 08:50:30|15739.7|15737.7|15744.1|15742.1|15744.2|15742.2|15739.7|15737.7|45
1641459040000|2022-01-06 08:50:40|15743.8|15741.8|15742.3|15740.3|15744.2|15742.2|15742.2|15740.2|23
1641459050000|2022-01-06 08:50:50|15742.2|15740.2|15738.6|15736.6|15742.3|15740.3|15737.7|15735.7|42
1641459060000|2022-01-06 08:51:00|15738.7|15736.7|15740.5|15738.5|15741.1|15739.1|15738.7|15736.7|15
1641459070000|2022-01-06 08:51:10|15740.1|15738.1|15740.8|15738.8|15741.6|15739.6|15738.8|15736.8|41
1641459080000|2022-01-06 08:51:20|15740.7|15738.7|15740.6|15738.6|15741|15739|15739.3|15737.3|20
1641459090000|2022-01-06 08:51:30|15740.3|15738.3|15739.7|15737.7|15740.5|15738.5|15739.1|15737.1|10
1641459100000|2022-01-06 08:51:40|15740.1|15738.1|15738.3|15736.3|15741.8|15739.8|15738.2|15736.2|19
1641459110000|2022-01-06 08:51:50|15738.5|15736.5|15737.7|15735.7|15738.6|15736.6|15736.7|15734.7|9
1641459120000|2022-01-06 08:52:00|15737.6|15735.6|15736|15734|15738|15736|15736|15734|32
1641459130000|2022-01-06 08:52:10|15736.1|15734.1|15732.6|15730.6|15736.2|15734.2|15732.6|15730.6|18
1641459140000|2022-01-06 08:52:20|15732.2|15730.2|15731.3|15729.3|15732.5|15730.5|15731|15729|34
1641459150000|2022-01-06 08:52:30|15731.5|15729.5|15732.5|15730.5|15732.8|15730.8|15731.1|15729.1|17
1641459160000|2022-01-06 08:52:40|15732.3|15730.3|15731|15729|15732.6|15730.6|15731|15729|27
1641459170000|2022-01-06 08:52:50|15728.2|15726.2|15726.7|15724.7|15728.8|15726.8|15726.5|15724.5|110
1641459180000|2022-01-06 08:53:00|15726.8|15724.8|15724.7|15722.7|15727|15725|15724|15722|26
1641459190000|2022-01-06 08:53:10|15724.8|15722.8|15728.6|15726.6|15728.6|15726.6|15724.8|15722.8|11
1641459200000|2022-01-06 08:53:20|15728.5|15726.5|15728.8|15726.8|15729.6|15727.6|15727.5|15725.5|10
1641459210000|2022-01-06 08:53:30|15729|15727|15730.6|15728.6|15731.1|15729.1|15728.8|15726.8|12
1641459220000|2022-01-06 08:53:40|15730.5|15728.5|15732.8|15730.8|15733.3|15731.3|15730.2|15728.2|5
1641459230000|2022-01-06 08:53:50|15732.7|15730.7|15735.6|15733.6|15735.6|15733.6|15732|15730|13
1641459240000|2022-01-06 08:54:00|15735.7|15733.7|15738.8|15736.8|15738.8|15736.8|15735.6|15733.6|25
1641459250000|2022-01-06 08:54:10|15739.1|15737.1|15741.7|15739.7|15742|15740|15738.6|15736.6|36
1641459260000|2022-01-06 08:54:20|15741.8|15739.8|15743.6|15741.6|15743.7|15741.7|15740.3|15738.3|48
1641459270000|2022-01-06 08:54:30|15743.7|15741.7|15744.3|15742.3|15745|15743|15743.3|15741.3|30
1641459280000|2022-01-06 08:54:40|15744.7|15742.7|15747.3|15745.3|15748.1|15746.1|15744.5|15742.5|50
1641459290000|2022-01-06 08:54:50|15747.5|15745.5|15748.1|15746.1|15748.6|15746.6|15746.7|15744.7|20
1641459300000|2022-01-06 08:55:00|15748.2|15746.2|15748.1|15746.1|15750|15748|15746.8|15744.8|68
1641459310000|2022-01-06 08:55:10|15747.8|15745.8|15750.1|15748.1|15750.1|15748.1|15747.3|15745.3|20
1641459320000|2022-01-06 08:55:20|15749.5|15747.5|15750.1|15748.1|15750.1|15748.1|15748.7|15746.7|11
1641459330000|2022-01-06 08:55:30|15750.2|15748.2|15752.1|15750.1|15753.3|15751.3|15750.1|15748.1|46
1641459340000|2022-01-06 08:55:40|15752|15750|15750|15748|15752.1|15750.1|15749.1|15747.1|43
1641459350000|2022-01-06 08:55:50|15750.1|15748.1|15753.2|15751.2|15754|15752|15750.1|15748.1|22
1641459360000|2022-01-06 08:56:00|15753.1|15751.1|15753.3|15751.3|15753.8|15751.8|15751.6|15749.6|26
1641459370000|2022-01-06 08:56:10|15753.5|15751.5|15757.7|15755.7|15758.1|15756.1|15753.5|15751.5|71
1641459380000|2022-01-06 08:56:20|15757.1|15755.1|15757.6|15755.6|15758.1|15756.1|15756.8|15754.8|17
1641459390000|2022-01-06 08:56:30|15757.7|15755.7|15759.2|15757.2|15760.3|15758.3|15757.5|15755.5|121
1641459400000|2022-01-06 08:56:40|15759.1|15757.1|15760.8|15758.8|15763.1|15761.1|15758.7|15756.7|55
1641459410000|2022-01-06 08:56:50|15761|15759|15763.6|15761.6|15764.3|15762.3|15759.8|15757.8|53
1641459420000|2022-01-06 08:57:00|15763.7|15761.7|15764|15762|15766|15764|15762|15760|49
1641459430000|2022-01-06 08:57:10|15763|15761|15762.1|15760.1|15765.6|15763.6|15762.1|15760.1|22
1641459440000|2022-01-06 08:57:20|15762.2|15760.2|15762.1|15760.1|15762.6|15760.6|15760|15758|43
1641459450000|2022-01-06 08:57:30|15761.8|15759.8|15763.3|15761.3|15763.6|15761.6|15760.3|15758.3|31
1641459460000|2022-01-06 08:57:40|15763.2|15761.2|15764.2|15762.2|15767.3|15765.3|15763.2|15761.2|63
1641459470000|2022-01-06 08:57:50|15764.1|15762.1|15765.7|15763.7|15765.8|15763.8|15763.3|15761.3|15
1641459480000|2022-01-06 08:58:00|15765.8|15763.8|15761.7|15759.7|15767|15765|15761.6|15759.6|25
1641459490000|2022-01-06 08:58:10|15761.6|15759.6|15762.5|15760.5|15764.1|15762.1|15761.1|15759.1|37
1641459500000|2022-01-06 08:58:20|15762.1|15760.1|15762|15760|15763.2|15761.2|15760.8|15758.8|28
1641459510000|2022-01-06 08:58:30|15761.7|15759.7|15768|15766|15769|15767|15761.7|15759.7|79
1641459520000|2022-01-06 08:58:40|15768.1|15766.1|15771.6|15769.6|15772|15770|15768.1|15766.1|83
1641459530000|2022-01-06 08:58:50|15771.7|15769.7|15774.3|15772.3|15774.6|15772.6|15770.2|15768.2|69
1641459540000|2022-01-06 08:59:00|15774.2|15772.2|15764.1|15762.1|15774.2|15772.2|15764.1|15762.1|40
1641459550000|2022-01-06 08:59:10|15764.3|15762.3|15765.2|15763.2|15765.6|15763.6|15764.1|15762.1|17
1641459560000|2022-01-06 08:59:20|15765.5|15763.5|15765.8|15763.8|15768.1|15766.1|15765.5|15763.5|6
1641459570000|2022-01-06 08:59:30|15765.7|15763.7|15766.6|15764.6|15767.1|15765.1|15765.6|15763.6|1
1641459580000|2022-01-06 08:59:40|15766.5|15764.5|15767.3|15765.3|15767.7|15765.7|15765.5|15763.5|8
1641459590000|2022-01-06 08:59:50|15767.1|15765.1|15764.1|15762.1|15767.1|15765.1|15763.6|15761.6|37
1641459600000|2022-01-06 09:00:00|15764.2|15762.2|15765.2|15763.2|15767.3|15765.3|15764.2|15762.2|43
1641459610000|2022-01-06 09:00:10|15765.1|15763.1|15761.8|15759.8|15765.3|15763.3|15761.5|15759.5|57
1641459620000|2022-01-06 09:00:20|15762.1|15760.1|15760|15758|15763|15761|15759.7|15757.7|73
1641459630000|2022-01-06 09:00:30|15760.1|15758.1|15761.2|15759.2|15761.5|15759.5|15758.1|15756.1|38
1641459640000|2022-01-06 09:00:40|15761.1|15759.1|15758.3|15756.3|15762.7|15760.7|15758.1|15756.1|32
1641459650000|2022-01-06 09:00:50|15758.5|15756.5|15760.2|15758.2|15760.7|15758.7|15758.3|15756.3|23
1641459660000|2022-01-06 09:01:00|15760.3|15758.3|15761.5|15759.5|15763.6|15761.6|15760.2|15758.2|58
1641459670000|2022-01-06 09:01:10|15761.3|15759.3|15758.3|15756.3|15762.7|15760.7|15758|15756|70
1641459680000|2022-01-06 09:01:20|15758.2|15756.2|15754.2|15752.2|15758.3|15756.3|15753.1|15751.1|92
1641459690000|2022-01-06 09:01:30|15754.3|15752.3|15749.1|15747.1|15754.3|15752.3|15748.5|15746.5|78
1641459700000|2022-01-06 09:01:40|15749.2|15747.2|15747.6|15745.6|15750.1|15748.1|15746.5|15744.5|76
1641459710000|2022-01-06 09:01:50|15747.7|15745.7|15750|15748|15751.7|15749.7|15747.7|15745.7|43
1641459720000|2022-01-06 09:02:00|15750.1|15748.1|15751.7|15749.7|15752.2|15750.2|15749.5|15747.5|15
1641459730000|2022-01-06 09:02:10|15752.2|15750.2|15749.8|15747.8|15752.7|15750.7|15749.2|15747.2|18
1641459740000|2022-01-06 09:02:20|15750|15748|15748.7|15746.7|15751.1|15749.1|15748.3|15746.3|9
1641459750000|2022-01-06 09:02:30|15749.1|15747.1|15748.3|15746.3|15749.8|15747.8|15747.3|15745.3|15
1641459760000|2022-01-06 09:02:40|15748.5|15746.5|15749.6|15747.6|15750|15748|15747|15745|33
1641459770000|2022-01-06 09:02:50|15749.7|15747.7|15749|15747|15749.7|15747.7|15747.3|15745.3|20
1641459780000|2022-01-06 09:03:00|15748.8|15746.8|15751|15749|15751.6|15749.6|15748.6|15746.6|26
1641459790000|2022-01-06 09:03:10|15750.8|15748.8|15748.6|15746.6|15751|15749|15747.6|15745.6|18
1641459800000|2022-01-06 09:03:20|15748.7|15746.7|15748.6|15746.6|15750.8|15748.8|15748.6|15746.6|5
1641459810000|2022-01-06 09:03:30|15748.1|15746.1|15742.3|15740.3|15748.1|15746.1|15741.8|15739.8|64
1641459820000|2022-01-06 09:03:40|15742.2|15740.2|15739.7|15737.7|15742.7|15740.7|15739.7|15737.7|57
1641459830000|2022-01-06 09:03:50|15739.6|15737.6|15739.3|15737.3|15740.5|15738.5|15738.7|15736.7|26
1641459840000|2022-01-06 09:04:00|15739.5|15737.5|15733.1|15731.1|15739.7|15737.7|15733.1|15731.1|50
1641459850000|2022-01-06 09:04:10|15733|15731|15729|15727|15734.7|15732.7|15728.8|15726.8|85
1641459860000|2022-01-06 09:04:20|15727|15725|15725.2|15723.2|15728.1|15726.1|15724.8|15722.8|138
1641459870000|2022-01-06 09:04:30|15725.7|15723.7|15726.1|15724.1|15727.8|15725.8|15725.7|15723.7|57
1641459880000|2022-01-06 09:04:40|15726.3|15724.3|15726.7|15724.7|15727.3|15725.3|15724.2|15722.2|70
1641459890000|2022-01-06 09:04:50|15726.8|15724.8|15724.6|15722.6|15727|15725|15723.5|15721.5|138
1641459900000|2022-01-06 09:05:00|15724.7|15722.7|15725.8|15723.8|15726.3|15724.3|15724.7|15722.7|46
1641459910000|2022-01-06 09:05:10|15726.3|15724.3|15728|15726|15730.1|15728.1|15723.7|15721.7|89
1641459920000|2022-01-06 09:05:20|15728.1|15726.1|15730.7|15728.7|15731.1|15729.1|15727.5|15725.5|31
1641459930000|2022-01-06 09:05:30|15730.8|15728.8|15730.1|15728.1|15731|15729|15728.6|15726.6|44
1641459940000|2022-01-06 09:05:40|15731.1|15729.1|15730.7|15728.7|15733.3|15731.3|15730.3|15728.3|47
1641459950000|2022-01-06 09:05:50|15730.8|15728.8|15732.3|15730.3|15732.8|15730.8|15730.8|15728.8|17
1641459960000|2022-01-06 09:06:00|15733.3|15731.3|15734.5|15732.5|15734.6|15732.6|15732.3|15730.3|22
1641459970000|2022-01-06 09:06:10|15734.1|15732.1|15732|15730|15736.6|15734.6|15731.5|15729.5|102
1641459980000|2022-01-06 09:06:20|15731.8|15729.8|15730.7|15728.7|15734.3|15732.3|15730.6|15728.6|22
1641459990000|2022-01-06 09:06:30|15729.7|15727.7|15729.1|15727.1|15731.1|15729.1|15728.3|15726.3|13
1641460000000|2022-01-06 09:06:40|15729.2|15727.2|15728.6|15726.6|15732.1|15730.1|15728.3|15726.3|26
1641460010000|2022-01-06 09:06:50|15728.7|15726.7|15728.1|15726.1|15728.7|15726.7|15726.6|15724.6|46
1641460020000|2022-01-06 09:07:00|15728|15726|15729.8|15727.8|15730|15728|15727.8|15725.8|31
1641460030000|2022-01-06 09:07:10|15730|15728|15727.5|15725.5|15731.2|15729.2|15725.7|15723.7|26
1641460040000|2022-01-06 09:07:20|15727.3|15725.3|15725.8|15723.8|15728.3|15726.3|15725.8|15723.8|29
1641460050000|2022-01-06 09:07:30|15725.6|15723.6|15729.6|15727.6|15730.7|15728.7|15725.6|15723.6|24
1641460060000|2022-01-06 09:07:40|15729.5|15727.5|15729.7|15727.7|15730.6|15728.6|15728.5|15726.5|16
1641460070000|2022-01-06 09:07:50|15729.6|15727.6|15724.2|15722.2|15730.2|15728.2|15724.2|15722.2|56
1641460080000|2022-01-06 09:08:00|15724.7|15722.7|15720|15718|15725.2|15723.2|15719.7|15717.7|62
1641460090000|2022-01-06 09:08:10|15720.1|15718.1|15718.8|15716.8|15722.3|15720.3|15718.8|15716.8|47
1641460100000|2022-01-06 09:08:20|15718.7|15716.7|15718.7|15716.7|15720.6|15718.6|15718.6|15716.6|27
1641460110000|2022-01-06 09:08:30|15718.6|15716.6|15718.3|15716.3|15719.2|15717.2|15716.7|15714.7|46
1641460120000|2022-01-06 09:08:40|15718.2|15716.2|15717.1|15715.1|15720|15718|15716.7|15714.7|11
1641460130000|2022-01-06 09:08:50|15716.8|15714.8|15718.5|15716.5|15719.2|15717.2|15715.7|15713.7|34
1641460140000|2022-01-06 09:09:00|15718.6|15716.6|15725|15723|15725.1|15723.1|15718.6|15716.6|61
1641460150000|2022-01-06 09:09:10|15724.6|15722.6|15726.8|15724.8|15727.5|15725.5|15724.5|15722.5|41
1641460160000|2022-01-06 09:09:20|15726.7|15724.7|15728.8|15726.8|15729.7|15727.7|15726.3|15724.3|33
1641460170000|2022-01-06 09:09:30|15728.7|15726.7|15729.3|15727.3|15729.5|15727.5|15727.8|15725.8|22
1641460180000|2022-01-06 09:09:40|15729.5|15727.5|15729.2|15727.2|15730.5|15728.5|15728.7|15726.7|13
1641460190000|2022-01-06 09:09:50|15728.7|15726.7|15730.5|15728.5|15730.6|15728.6|15727.3|15725.3|17
1641460200000|2022-01-06 09:10:00|15730.6|15728.6|15732.2|15730.2|15732.7|15730.7|15729.6|15727.6|42
1641460210000|2022-01-06 09:10:10|15732.5|15730.5|15733.3|15731.3|15734.1|15732.1|15731.2|15729.2|48
1641460220000|2022-01-06 09:10:20|15733.2|15731.2|15732|15730|15733.5|15731.5|15732|15730|13
1641460230000|2022-01-06 09:10:30|15731.8|15729.8|15729|15727|15731.8|15729.8|15726.3|15724.3|37
1641460240000|2022-01-06 09:10:40|15729.1|15727.1|15728.6|15726.6|15730.3|15728.3|15728.5|15726.5|16
1641460250000|2022-01-06 09:10:50|15728.7|15726.7|15728.7|15726.7|15730.5|15728.5|15728.7|15726.7|5
1641460260000|2022-01-06 09:11:00|15729.6|15727.6|15729.1|15727.1|15730|15728|15728.7|15726.7|8
1641460270000|2022-01-06 09:11:10|15729.2|15727.2|15729.3|15727.3|15732.5|15730.5|15728.8|15726.8|13
1641460280000|2022-01-06 09:11:20|15729.5|15727.5|15730.8|15728.8|15731|15729|15728.8|15726.8|37
1641460290000|2022-01-06 09:11:30|15730.7|15728.7|15732.7|15730.7|15733.2|15731.2|15730.7|15728.7|28
1641460300000|2022-01-06 09:11:40|15733.3|15731.3|15733|15731|15734.3|15732.3|15732.8|15730.8|28
1641460310000|2022-01-06 09:11:50|15732.8|15730.8|15733.2|15731.2|15733.5|15731.5|15732.7|15730.7|5
1641460320000|2022-01-06 09:12:00|15733.1|15731.1|15736.1|15734.1|15736.8|15734.8|15733.1|15731.1|35
1641460330000|2022-01-06 09:12:10|15735.7|15733.7|15733.7|15731.7|15736.3|15734.3|15733.7|15731.7|14
1641460340000|2022-01-06 09:12:20|15733.8|15731.8|15733.2|15731.2|15734.6|15732.6|15732.6|15730.6|11
1641460350000|2022-01-06 09:12:30|15733.5|15731.5|15730.8|15728.8|15733.6|15731.6|15730|15728|20
1641460360000|2022-01-06 09:12:40|15730.7|15728.7|15729.1|15727.1|15730.7|15728.7|15728.7|15726.7|24
1641460370000|2022-01-06 09:12:50|15729.2|15727.2|15726.6|15724.6|15729.2|15727.2|15726.3|15724.3|23
1641460380000|2022-01-06 09:13:00|15726.7|15724.7|15727.5|15725.5|15727.5|15725.5|15725.8|15723.8|20
1641460390000|2022-01-06 09:13:10|15727.6|15725.6|15729.1|15727.1|15733|15731|15727.6|15725.6|29
1641460400000|2022-01-06 09:13:20|15729|15727|15730|15728|15730|15728|15727.1|15725.1|21
1641460410000|2022-01-06 09:13:30|15730.1|15728.1|15728.7|15726.7|15731.1|15729.1|15728.6|15726.6|16
1641460420000|2022-01-06 09:13:40|15729|15727|15728.1|15726.1|15731.1|15729.1|15727.2|15725.2|23
1641460430000|2022-01-06 09:13:50|15728|15726|15729.8|15727.8|15730|15728|15727.6|15725.6|3
1641460440000|2022-01-06 09:14:00|15729.7|15727.7|15728.3|15726.3|15729.7|15727.7|15727.2|15725.2|18
1641460450000|2022-01-06 09:14:10|15728.2|15726.2|15730.7|15728.7|15731.6|15729.6|15727.6|15725.6|18
1641460460000|2022-01-06 09:14:20|15730.6|15728.6|15733|15731|15733|15731|15729.2|15727.2|17
1641460470000|2022-01-06 09:14:30|15733.6|15731.6|15735.8|15733.8|15735.8|15733.8|15732.6|15730.6|21
1641460480000|2022-01-06 09:14:40|15736|15734|15734|15732|15736.2|15734.2|15733.6|15731.6|21
1641460490000|2022-01-06 09:14:50|15734.1|15732.1|15734.6|15732.6|15735.1|15733.1|15732.7|15730.7|17
1641460500000|2022-01-06 09:15:00|15734.5|15732.5|15734.1|15732.1|15735.1|15733.1|15731|15729|19
1641460510000|2022-01-06 09:15:10|15734.2|15732.2|15741.6|15739.6|15742.7|15740.7|15734.1|15732.1|117
1641460520000|2022-01-06 09:15:20|15741.7|15739.7|15743.6|15741.6|15744.2|15742.2|15741|15739|39
1641460530000|2022-01-06 09:15:30|15743.3|15741.3|15742.5|15740.5|15745|15743|15742.3|15740.3|37
1641460540000|2022-01-06 09:15:40|15742.3|15740.3|15745.6|15743.6|15746|15744|15741.5|15739.5|92
1641460550000|2022-01-06 09:15:50|15745.5|15743.5|15746.2|15744.2|15747.3|15745.3|15743.7|15741.7|18
1641460560000|2022-01-06 09:16:00|15746.3|15744.3|15753.8|15751.8|15754.1|15752.1|15746.2|15744.2|112
1641460570000|2022-01-06 09:16:10|15753.7|15751.7|15757|15755|15757.6|15755.6|15752.7|15750.7|76
1641460580000|2022-01-06 09:16:20|15757.1|15755.1|15759.3|15757.3|15760|15758|15755.8|15753.8|42
1641460590000|2022-01-06 09:16:30|15758.8|15756.8|15759.2|15757.2|15760|15758|15758.1|15756.1|93
1641460600000|2022-01-06 09:16:40|15759.1|15757.1|15758.6|15756.6|15759.2|15757.2|15757.7|15755.7|27
1641460610000|2022-01-06 09:16:50|15758.5|15756.5|15754.3|15752.3|15758.5|15756.5|15753.8|15751.8|60
1641460620000|2022-01-06 09:17:00|15754.2|15752.2|15753|15751|15754.5|15752.5|15752.1|15750.1|33
1641460630000|2022-01-06 09:17:10|15753.1|15751.1|15747.6|15745.6|15753.7|15751.7|15747.6|15745.6|66
1641460640000|2022-01-06 09:17:20|15746.8|15744.8|15747.1|15745.1|15748|15746|15746.1|15744.1|53
1641460650000|2022-01-06 09:17:30|15747.2|15745.2|15751.7|15749.7|15753|15751|15747.1|15745.1|27
1641460660000|2022-01-06 09:17:40|15751.8|15749.8|15754.5|15752.5|15755|15753|15750.3|15748.3|22
1641460670000|2022-01-06 09:17:50|15754.6|15752.6|15755|15753|15755.8|15753.8|15753.2|15751.2|29
1641460680000|2022-01-06 09:18:00|15753.8|15751.8|15754.6|15752.6|15757.3|15755.3|15753.1|15751.1|55
1641460690000|2022-01-06 09:18:10|15754.1|15752.1|15754.1|15752.1|15754.7|15752.7|15753.8|15751.8|15
1641460700000|2022-01-06 09:18:20|15754.7|15752.7|15754.2|15752.2|15754.7|15752.7|15753.3|15751.3|38
1641460710000|2022-01-06 09:18:30|15754.1|15752.1|15751.7|15749.7|15754.1|15752.1|15750.1|15748.1|29
1641460720000|2022-01-06 09:18:40|15751.8|15749.8|15749.6|15747.6|15751.8|15749.8|15748.2|15746.2|24
1641460730000|2022-01-06 09:18:50|15749.5|15747.5|15749.6|15747.6|15750.6|15748.6|15748.8|15746.8|11
1641460740000|2022-01-06 09:19:00|15749.7|15747.7|15750.6|15748.6|15751.1|15749.1|15747.7|15745.7|10
1641460750000|2022-01-06 09:19:10|15750.5|15748.5|15750.2|15748.2|15751|15749|15749.3|15747.3|5
1641460760000|2022-01-06 09:19:20|15750.1|15748.1|15750.5|15748.5|15751.2|15749.2|15747.3|15745.3|39
1641460770000|2022-01-06 09:19:30|15750.6|15748.6|15750.6|15748.6|15750.8|15748.8|15749.7|15747.7|5
1641460780000|2022-01-06 09:19:40|15750.7|15748.7|15753.3|15751.3|15754.8|15752.8|15750.6|15748.6|18
1641460790000|2022-01-06 09:19:50|15753.2|15751.2|15753|15751|15753.8|15751.8|15752.5|15750.5|10
1641460800000|2022-01-06 09:20:00|15752.8|15750.8|15752.2|15750.2|15752.8|15750.8|15751.3|15749.3|11
1641460810000|2022-01-06 09:20:10|15752.1|15750.1|15753.2|15751.2|15753.2|15751.2|15751.3|15749.3|11
1641460820000|2022-01-06 09:20:20|15753.1|15751.1|15753.5|15751.5|15753.6|15751.6|15752.8|15750.8|5
1641460830000|2022-01-06 09:20:30|15753.6|15751.6|15754.1|15752.1|15755.7|15753.7|15753.5|15751.5|21
1641460840000|2022-01-06 09:20:40|15754|15752|15754.2|15752.2|15754.3|15752.3|15753|15751|11
1641460850000|2022-01-06 09:20:50|15754.1|15752.1|15753|15751|15754.2|15752.2|15752.7|15750.7|3
1641460860000|2022-01-06 09:21:00|15752.6|15750.6|15748.3|15746.3|15753.8|15751.8|15748.2|15746.2|32
1641460870000|2022-01-06 09:21:10|15748.2|15746.2|15749.2|15747.2|15750.3|15748.3|15747.5|15745.5|16
1641460880000|2022-01-06 09:21:20|15749.3|15747.3|15746.8|15744.8|15749.7|15747.7|15745.1|15743.1|51
1641460890000|2022-01-06 09:21:30|15747|15745|15745.7|15743.7|15747.3|15745.3|15745.7|15743.7|18
1641460900000|2022-01-06 09:21:40|15745.6|15743.6|15746.1|15744.1|15746.5|15744.5|15744.5|15742.5|26
1641460910000|2022-01-06 09:21:50|15746|15744|15746.3|15744.3|15747.5|15745.5|15745.7|15743.7|6
1641460920000|2022-01-06 09:22:00|15746.5|15744.5|15745.3|15743.3|15746.8|15744.8|15744.8|15742.8|11
1641460930000|2022-01-06 09:22:10|15745.5|15743.5|15744.5|15742.5|15746.5|15744.5|15744.5|15742.5|8
1641460940000|2022-01-06 09:22:20|15744.3|15742.3|15745.5|15743.5|15745.5|15743.5|15744.3|15742.3|6
1641460950000|2022-01-06 09:22:30|15746.3|15744.3|15751|15749|15751.7|15749.7|15746.1|15744.1|22
1641460960000|2022-01-06 09:22:40|15750.7|15748.7|15752|15750|15752.1|15750.1|15750.6|15748.6|6
1641460970000|2022-01-06 09:22:50|15751.8|15749.8|15751.1|15749.1|15753.3|15751.3|15750.8|15748.8|22
1641460980000|2022-01-06 09:23:00|15751.2|15749.2|15753.3|15751.3|15753.3|15751.3|15750.7|15748.7|16
1641460990000|2022-01-06 09:23:10|15753.7|15751.7|15756.3|15754.3|15757.3|15755.3|15753.7|15751.7|53
1641461000000|2022-01-06 09:23:20|15756.2|15754.2|15751.3|15749.3|15758.8|15756.8|15751|15749|40
1641461010000|2022-01-06 09:23:30|15752|15750|15749.7|15747.7|15752.1|15750.1|15749.7|15747.7|23
1641461020000|2022-01-06 09:23:40|15750.6|15748.6|15750|15748|15751.3|15749.3|15749.5|15747.5|10
1641461030000|2022-01-06 09:23:50|15750.8|15748.8|15750.7|15748.7|15751.5|15749.5|15749.5|15747.5|11
1641461040000|2022-01-06 09:24:00|15750.6|15748.6|15749|15747|15750.7|15748.7|15748.2|15746.2|16
1641461050000|2022-01-06 09:24:10|15749.7|15747.7|15750.7|15748.7|15752.3|15750.3|15749|15747|10
1641461060000|2022-01-06 09:24:20|15750.8|15748.8|15749.8|15747.8|15753|15751|15749.7|15747.7|9
1641461070000|2022-01-06 09:24:30|15750|15748|15752.3|15750.3|15753.1|15751.1|15749.8|15747.8|3
1641461080000|2022-01-06 09:24:40|15751.8|15749.8|15750.3|15748.3|15752.8|15750.8|15750|15748|13
1641461090000|2022-01-06 09:24:50|15750.2|15748.2|15753|15751|15753|15751|15750.2|15748.2|2
1641461100000|2022-01-06 09:25:00|15753.1|15751.1|15757|15755|15757|15755|15752.6|15750.6|21
1641461110000|2022-01-06 09:25:10|15756.8|15754.8|15756.5|15754.5|15757|15755|15755|15753|19
1641461120000|2022-01-06 09:25:20|15756.6|15754.6|15754.8|15752.8|15757.1|15755.1|15754.1|15752.1|7
1641461130000|2022-01-06 09:25:30|15755.5|15753.5|15755.8|15753.8|15756.8|15754.8|15754.8|15752.8|14
1641461140000|2022-01-06 09:25:40|15755.2|15753.2|15751.3|15749.3|15755.2|15753.2|15751.3|15749.3|36
1641461150000|2022-01-06 09:25:50|15751.2|15749.2|15751.1|15749.1|15751.7|15749.7|15750.7|15748.7|13
1641461160000|2022-01-06 09:26:00|15751.2|15749.2|15749.5|15747.5|15752.2|15750.2|15749.5|15747.5|30
1641461170000|2022-01-06 09:26:10|15749.3|15747.3|15748.2|15746.2|15749.6|15747.6|15748.2|15746.2|16
1641461180000|2022-01-06 09:26:20|15748.1|15746.1|15746.6|15744.6|15748.5|15746.5|15746.6|15744.6|26
1641461190000|2022-01-06 09:26:30|15746.7|15744.7|15748.3|15746.3|15748.5|15746.5|15746.7|15744.7|11
1641461200000|2022-01-06 09:26:40|15748.5|15746.5|15751.7|15749.7|15752.3|15750.3|15748.3|15746.3|44
1641461210000|2022-01-06 09:26:50|15751.6|15749.6|15753.1|15751.1|15753.3|15751.3|15750.5|15748.5|17
1641461220000|2022-01-06 09:27:00|15752.5|15750.5|15751.1|15749.1|15753.5|15751.5|15751.1|15749.1|35
1641461230000|2022-01-06 09:27:10|15751.3|15749.3|15751.6|15749.6|15753|15751|15750.7|15748.7|32
1641461240000|2022-01-06 09:27:20|15751.7|15749.7|15748.8|15746.8|15752.5|15750.5|15748.6|15746.6|41
1641461250000|2022-01-06 09:27:30|15749|15747|15751.2|15749.2|15751.5|15749.5|15749|15747|15
1641461260000|2022-01-06 09:27:40|15751.1|15749.1|15749.3|15747.3|15752|15750|15749.3|15747.3|30
1641461270000|2022-01-06 09:27:50|15749.5|15747.5|15752.5|15750.5|15752.7|15750.7|15749.5|15747.5|49
1641461280000|2022-01-06 09:28:00|15752.6|15750.6|15752.2|15750.2|15754.8|15752.8|15750.3|15748.3|80
1641461290000|2022-01-06 09:28:10|15752.1|15750.1|15749.1|15747.1|15752.1|15750.1|15749.1|15747.1|25
1641461300000|2022-01-06 09:28:20|15748.8|15746.8|15751.7|15749.7|15751.7|15749.7|15747.7|15745.7|33
1641461310000|2022-01-06 09:28:30|15751.5|15749.5|15747.6|15745.6|15751.7|15749.7|15747.6|15745.6|27
1641461320000|2022-01-06 09:28:40|15747.7|15745.7|15748.6|15746.6|15749.5|15747.5|15747.5|15745.5|39
1641461330000|2022-01-06 09:28:50|15747.8|15745.8|15745.5|15743.5|15747.8|15745.8|15744.5|15742.5|51
1641461340000|2022-01-06 09:29:00|15745.3|15743.3|15743.8|15741.8|15746.1|15744.1|15743.3|15741.3|21
1641461350000|2022-01-06 09:29:10|15744|15742|15745.8|15743.8|15746.5|15744.5|15743.8|15741.8|5
1641461360000|2022-01-06 09:29:20|15746|15744|15749|15747|15749.6|15747.6|15745.3|15743.3|36
1641461370000|2022-01-06 09:29:30|15749.1|15747.1|15748.3|15746.3|15749.3|15747.3|15747.7|15745.7|16
1641461380000|2022-01-06 09:29:40|15748.2|15746.2|15745|15743|15748.8|15746.8|15744.5|15742.5|20
1641461390000|2022-01-06 09:29:50|15745.5|15743.5|15740.6|15738.6|15745.6|15743.6|15740.6|15738.6|37
1641461400000|2022-01-06 09:30:00|15740.2|15738.2|15743.1|15741.1|15743.5|15741.5|15739.6|15737.6|27
1641461410000|2022-01-06 09:30:10|15743.2|15741.2|15745.2|15743.2|15745.5|15743.5|15742.6|15740.6|12
1641461420000|2022-01-06 09:30:20|15745.1|15743.1|15742.1|15740.1|15745.5|15743.5|15742|15740|11
1641461430000|2022-01-06 09:30:30|15742|15740|15739.1|15737.1|15742|15740|15738|15736|43
1641461440000|2022-01-06 09:30:40|15739.2|15737.2|15739.5|15737.5|15741.3|15739.3|15739.1|15737.1|14
1641461450000|2022-01-06 09:30:50|15739.6|15737.6|15739.6|15737.6|15742|15740|15738.8|15736.8|19
1641461460000|2022-01-06 09:31:00|15741|15739|15740.5|15738.5|15742.8|15740.8|15740.1|15738.1|20
1641461470000|2022-01-06 09:31:10|15740.3|15738.3|15736|15734|15740.3|15738.3|15736|15734|41
1641461480000|2022-01-06 09:31:20|15735.7|15733.7|15733.1|15731.1|15736.1|15734.1|15733.1|15731.1|42
1641461490000|2022-01-06 09:31:30|15732.8|15730.8|15733.2|15731.2|15734.5|15732.5|15732.2|15730.2|31
1641461500000|2022-01-06 09:31:40|15733.3|15731.3|15735.5|15733.5|15736.8|15734.8|15733.3|15731.3|25
1641461510000|2022-01-06 09:31:50|15735.6|15733.6|15735.7|15733.7|15736.1|15734.1|15735.6|15733.6|4
1641461520000|2022-01-06 09:32:00|15735.8|15733.8|15731.3|15729.3|15736.7|15734.7|15731.2|15729.2|50
1641461530000|2022-01-06 09:32:10|15731.5|15729.5|15728.6|15726.6|15732.2|15730.2|15728.6|15726.6|50
1641461540000|2022-01-06 09:32:20|15728.7|15726.7|15728.6|15726.6|15732.6|15730.6|15728.3|15726.3|24
1641461550000|2022-01-06 09:32:30|15728.5|15726.5|15730.1|15728.1|15731.1|15729.1|15727.7|15725.7|112
1641461560000|2022-01-06 09:32:40|15730|15728|15731|15729|15731.8|15729.8|15729.5|15727.5|27
1641461570000|2022-01-06 09:32:50|15730.8|15728.8|15724.3|15722.3|15730.8|15728.8|15723.8|15721.8|50
1641461580000|2022-01-06 09:33:00|15724.7|15722.7|15726.6|15724.6|15727|15725|15724.2|15722.2|51
1641461590000|2022-01-06 09:33:10|15726.8|15724.8|15729.2|15727.2|15730.3|15728.3|15726.8|15724.8|14
1641461600000|2022-01-06 09:33:20|15729.1|15727.1|15729.3|15727.3|15731.3|15729.3|15728.8|15726.8|15
1641461610000|2022-01-06 09:33:30|15729.5|15727.5|15725.3|15723.3|15729.5|15727.5|15724.7|15722.7|22
1641461620000|2022-01-06 09:33:40|15725.5|15723.5|15724.5|15722.5|15725.5|15723.5|15722.7|15720.7|23
1641461630000|2022-01-06 09:33:50|15724.6|15722.6|15729.3|15727.3|15729.6|15727.6|15724.6|15722.6|25
1641461640000|2022-01-06 09:34:00|15729.5|15727.5|15730|15728|15732.3|15730.3|15729.5|15727.5|26
1641461650000|2022-01-06 09:34:10|15730.1|15728.1|15727.7|15725.7|15730.5|15728.5|15726.8|15724.8|13
1641461660000|2022-01-06 09:34:20|15727.2|15725.2|15727.2|15725.2|15727.7|15725.7|15723.6|15721.6|33
1641461670000|2022-01-06 09:34:30|15727.1|15725.1|15725.1|15723.1|15727.2|15725.2|15724.1|15722.1|15
1641461680000|2022-01-06 09:34:40|15725|15723|15725.7|15723.7|15726.3|15724.3|15724.2|15722.2|8
1641461690000|2022-01-06 09:34:50|15724.8|15722.8|15725.6|15723.6|15726.1|15724.1|15724.7|15722.7|15
1641461700000|2022-01-06 09:35:00|15725.7|15723.7|15721.6|15719.6|15725.7|15723.7|15720.8|15718.8|72
1641461710000|2022-01-06 09:35:10|15721.7|15719.7|15721.8|15719.8|15723.7|15721.7|15721.6|15719.6|17
1641461720000|2022-01-06 09:35:20|15722|15720|15726.2|15724.2|15726.7|15724.7|15722|15720|14
1641461730000|2022-01-06 09:35:30|15726.1|15724.1|15727.1|15725.1|15727.1|15725.1|15724.5|15722.5|12
1641461740000|2022-01-06 09:35:40|15727|15725|15724.5|15722.5|15727|15725|15723.2|15721.2|26
1641461750000|2022-01-06 09:35:50|15724.3|15722.3|15725.2|15723.2|15725.8|15723.8|15723.8|15721.8|11
1641461760000|2022-01-06 09:36:00|15725.6|15723.6|15726.7|15724.7|15728.1|15726.1|15725.6|15723.6|18
1641461770000|2022-01-06 09:36:10|15726.6|15724.6|15727.7|15725.7|15729|15727|15726.5|15724.5|16
1641461780000|2022-01-06 09:36:20|15727.6|15725.6|15732|15730|15732|15730|15727.5|15725.5|6
1641461790000|2022-01-06 09:36:30|15732.1|15730.1|15732.8|15730.8|15733.1|15731.1|15731.6|15729.6|14
1641461800000|2022-01-06 09:36:40|15732.3|15730.3|15732.1|15730.1|15733.5|15731.5|15731.8|15729.8|11
1641461810000|2022-01-06 09:36:50|15732.2|15730.2|15733.8|15731.8|15733.8|15731.8|15732|15730|8
1641461820000|2022-01-06 09:37:00|15733.7|15731.7|15733.2|15731.2|15733.7|15731.7|15730.2|15728.2|17
1641461830000|2022-01-06 09:37:10|15733.1|15731.1|15732.3|15730.3|15733.7|15731.7|15732.1|15730.1|24
1641461840000|2022-01-06 09:37:20|15732.5|15730.5|15734.1|15732.1|15734.1|15732.1|15732.2|15730.2|12
1641461850000|2022-01-06 09:37:30|15734.2|15732.2|15736|15734|15737.5|15735.5|15733.8|15731.8|48
1641461860000|2022-01-06 09:37:40|15735.8|15733.8|15736.5|15734.5|15737.7|15735.7|15735.8|15733.8|24
1641461870000|2022-01-06 09:37:50|15736.3|15734.3|15735.3|15733.3|15736.3|15734.3|15735.1|15733.1|6
1641461880000|2022-01-06 09:38:00|15735.2|15733.2|15735.8|15733.8|15737.2|15735.2|15735.1|15733.1|8
1641461890000|2022-01-06 09:38:10|15735.7|15733.7|15736.5|15734.5|15737|15735|15735.3|15733.3|8
1641461900000|2022-01-06 09:38:20|15736.3|15734.3|15736.7|15734.7|15737.6|15735.6|15736|15734|9
1641461910000|2022-01-06 09:38:30|15736.8|15734.8|15738.8|15736.8|15739.7|15737.7|15736.7|15734.7|43
1641461920000|2022-01-06 09:38:40|15739|15737|15738.5|15736.5|15739|15737|15738.2|15736.2|4
1641461930000|2022-01-06 09:38:50|15738.3|15736.3|15740.1|15738.1|15740.6|15738.6|15737.6|15735.6|23
1641461940000|2022-01-06 09:39:00|15740|15738|15740.5|15738.5|15741|15739|15739.3|15737.3|11
1641461950000|2022-01-06 09:39:10|15740.6|15738.6|15739.8|15737.8|15741|15739|15739.5|15737.5|10
1641461960000|2022-01-06 09:39:20|15739.7|15737.7|15740.1|15738.1|15740.7|15738.7|15739.7|15737.7|9
1641461970000|2022-01-06 09:39:30|15740.2|15738.2|15735.7|15733.7|15740.8|15738.8|15735.7|15733.7|35
1641461980000|2022-01-06 09:39:40|15735.6|15733.6|15734.8|15732.8|15735.6|15733.6|15733.6|15731.6|40
1641461990000|2022-01-06 09:39:50|15734.7|15732.7|15735.7|15733.7|15735.7|15733.7|15734.7|15732.7|7
1641462000000|2022-01-06 09:40:00|15735.8|15733.8|15738.1|15736.1|15738.1|15736.1|15734.7|15732.7|28
1641462010000|2022-01-06 09:40:10|15738|15736|15738.3|15736.3|15738.7|15736.7|15737.5|15735.5|11
1641462020000|2022-01-06 09:40:20|15738.5|15736.5|15735.7|15733.7|15738.6|15736.6|15734.8|15732.8|31
1641462030000|2022-01-06 09:40:30|15735.6|15733.6|15738|15736|15739.5|15737.5|15735.6|15733.6|16
1641462040000|2022-01-06 09:40:40|15737.3|15735.3|15737.7|15735.7|15738|15736|15737|15735|15
1641462050000|2022-01-06 09:40:50|15737.8|15735.8|15736.2|15734.2|15737.8|15735.8|15735.1|15733.1|5
1641462060000|2022-01-06 09:41:00|15736.5|15734.5|15733.6|15731.6|15736.7|15734.7|15733.5|15731.5|30
1641462070000|2022-01-06 09:41:10|15733.7|15731.7|15728.2|15726.2|15734.5|15732.5|15728.1|15726.1|56
1641462080000|2022-01-06 09:41:20|15728.3|15726.3|15731.7|15729.7|15732|15730|15727.8|15725.8|21
1641462090000|2022-01-06 09:41:30|15731.5|15729.5|15728.6|15726.6|15731.5|15729.5|15727.8|15725.8|40
1641462100000|2022-01-06 09:41:40|15728.7|15726.7|15727.6|15725.6|15729.1|15727.1|15727.1|15725.1|11
1641462110000|2022-01-06 09:41:50|15727.7|15725.7|15728.7|15726.7|15728.7|15726.7|15727.3|15725.3|6
1641462120000|2022-01-06 09:42:00|15728.6|15726.6|15729.6|15727.6|15731.6|15729.6|15728.6|15726.6|25
1641462130000|2022-01-06 09:42:10|15729.5|15727.5|15727.8|15725.8|15729.5|15727.5|15726.8|15724.8|10
1641462140000|2022-01-06 09:42:20|15728|15726|15727.5|15725.5|15728.1|15726.1|15726.3|15724.3|18
1641462150000|2022-01-06 09:42:30|15727.7|15725.7|15727.7|15725.7|15729.5|15727.5|15727.5|15725.5|28
1641462160000|2022-01-06 09:42:40|15728|15726|15724.5|15722.5|15728|15726|15724.5|15722.5|36
1641462170000|2022-01-06 09:42:50|15723.7|15721.7|15726.8|15724.8|15727|15725|15723|15721|41
1641462180000|2022-01-06 09:43:00|15726.7|15724.7|15727.1|15725.1|15728.3|15726.3|15726.3|15724.3|19
1641462190000|2022-01-06 09:43:10|15727.2|15725.2|15727|15725|15727.5|15725.5|15726.3|15724.3|1
1641462200000|2022-01-06 09:43:20|15726.8|15724.8|15731.5|15729.5|15731.5|15729.5|15726.8|15724.8|16
1641462210000|2022-01-06 09:43:30|15731.3|15729.3|15731.1|15729.1|15731.7|15729.7|15730.8|15728.8|8
1641462220000|2022-01-06 09:43:40|15731.3|15729.3|15731.8|15729.8|15732|15730|15731|15729|16
1641462230000|2022-01-06 09:43:50|15731.7|15729.7|15732.3|15730.3|15732.7|15730.7|15729.8|15727.8|6
1641462240000|2022-01-06 09:44:00|15732.5|15730.5|15732.6|15730.6|15735.3|15733.3|15732.1|15730.1|9
1641462250000|2022-01-06 09:44:10|15732.5|15730.5|15729.5|15727.5|15733.1|15731.1|15729.3|15727.3|14
1641462260000|2022-01-06 09:44:20|15729.3|15727.3|15731.8|15729.8|15732.3|15730.3|15729.3|15727.3|10
1641462270000|2022-01-06 09:44:30|15732|15730|15733|15731|15734|15732|15731.7|15729.7|13
1641462280000|2022-01-06 09:44:40|15733.1|15731.1|15734.6|15732.6|15734.6|15732.6|15732.7|15730.7|4
1641462290000|2022-01-06 09:44:50|15734.5|15732.5|15735.8|15733.8|15736.3|15734.3|15734.3|15732.3|18
1641462300000|2022-01-06 09:45:00|15736.1|15734.1|15737.7|15735.7|15738.5|15736.5|15734.7|15732.7|18
1641462310000|2022-01-06 09:45:10|15737.6|15735.6|15738.3|15736.3|15738.5|15736.5|15736.5|15734.5|15
1641462320000|2022-01-06 09:45:20|15738.2|15736.2|15736.6|15734.6|15738.5|15736.5|15736.6|15734.6|14
1641462330000|2022-01-06 09:45:30|15736.5|15734.5|15738.5|15736.5|15738.5|15736.5|15736.5|15734.5|30
1641462340000|2022-01-06 09:45:40|15738.3|15736.3|15738.7|15736.7|15738.7|15736.7|15738|15736|12
1641462350000|2022-01-06 09:45:50|15738.5|15736.5|15738|15736|15738.5|15736.5|15736.7|15734.7|32
1641462360000|2022-01-06 09:46:00|15738.1|15736.1|15740.7|15738.7|15742|15740|15737.8|15735.8|171
1641462370000|2022-01-06 09:46:10|15740.2|15738.2|15739.6|15737.6|15741.1|15739.1|15739.6|15737.6|13
1641462380000|2022-01-06 09:46:20|15739.5|15737.5|15739.3|15737.3|15739.7|15737.7|15738.5|15736.5|6
1641462390000|2022-01-06 09:46:30|15738.3|15736.3|15737.7|15735.7|15739.2|15737.2|15736.6|15734.6|51
1641462400000|2022-01-06 09:46:40|15737.6|15735.6|15734.3|15732.3|15739|15737|15734.2|15732.2|37
1641462410000|2022-01-06 09:46:50|15734.2|15732.2|15733.2|15731.2|15734.5|15732.5|15732.7|15730.7|23
1641462420000|2022-01-06 09:47:00|15731.8|15729.8|15729.7|15727.7|15732.2|15730.2|15729.7|15727.7|26
1641462430000|2022-01-06 09:47:10|15729.8|15727.8|15730|15728|15730|15728|15728.3|15726.3|28
1641462440000|2022-01-06 09:47:20|15729.8|15727.8|15729.7|15727.7|15730.6|15728.6|15729.6|15727.6|8
1641462450000|2022-01-06 09:47:30|15729.6|15727.6|15728.3|15726.3|15729.8|15727.8|15727|15725|26
1641462460000|2022-01-06 09:47:40|15728.2|15726.2|15728.7|15726.7|15729|15727|15728|15726|31
1641462470000|2022-01-06 09:47:50|15729|15727|15727.8|15725.8|15729.3|15727.3|15727.2|15725.2|16
1641462480000|2022-01-06 09:48:00|15728|15726|15726.2|15724.2|15728.3|15726.3|15726.2|15724.2|30
1641462490000|2022-01-06 09:48:10|15725.8|15723.8|15725.7|15723.7|15726.7|15724.7|15725.7|15723.7|22
1641462500000|2022-01-06 09:48:20|15725.8|15723.8|15725.8|15723.8|15726.6|15724.6|15725.2|15723.2|27
1641462510000|2022-01-06 09:48:30|15725.7|15723.7|15724.3|15722.3|15725.8|15723.8|15723.6|15721.6|27
1641462520000|2022-01-06 09:48:40|15724.5|15722.5|15724.1|15722.1|15726.1|15724.1|15724.1|15722.1|5
1641462530000|2022-01-06 09:48:50|15724.2|15722.2|15731.5|15729.5|15731.5|15729.5|15724.2|15722.2|85
1641462540000|2022-01-06 09:49:00|15731.3|15729.3|15731.2|15729.2|15732.1|15730.1|15730.2|15728.2|13
1641462550000|2022-01-06 09:49:10|15730.6|15728.6|15727.1|15725.1|15730.6|15728.6|15726.3|15724.3|9
1641462560000|2022-01-06 09:49:20|15726.8|15724.8|15728.3|15726.3|15729.3|15727.3|15725.1|15723.1|38
1641462570000|2022-01-06 09:49:30|15729.1|15727.1|15729.2|15727.2|15729.7|15727.7|15728.5|15726.5|7
1641462580000|2022-01-06 09:49:40|15729.1|15727.1|15730|15728|15730.1|15728.1|15728.7|15726.7|15
1641462590000|2022-01-06 09:49:50|15730.1|15728.1|15731.3|15729.3|15732|15730|15730.1|15728.1|18
1641462600000|2022-01-06 09:50:00|15731.2|15729.2|15731.8|15729.8|15733.1|15731.1|15730.5|15728.5|36
1641462610000|2022-01-06 09:50:10|15731.7|15729.7|15729.2|15727.2|15731.7|15729.7|15729.2|15727.2|25
1641462620000|2022-01-06 09:50:20|15729.1|15727.1|15731.6|15729.6|15731.8|15729.8|15728.8|15726.8|4
1641462630000|2022-01-06 09:50:30|15731.7|15729.7|15732.6|15730.6|15733|15731|15730.7|15728.7|36
1641462640000|2022-01-06 09:50:40|15732.7|15730.7|15733.3|15731.3|15734.1|15732.1|15732.5|15730.5|6
1641462650000|2022-01-06 09:50:50|15733.8|15731.8|15735.1|15733.1|15735.5|15733.5|15732.8|15730.8|20
1641462660000|2022-01-06 09:51:00|15734.3|15732.3|15734.5|15732.5|15735|15733|15733.5|15731.5|7
1641462670000|2022-01-06 09:51:10|15735.3|15733.3|15736.6|15734.6|15736.7|15734.7|15734.7|15732.7|6
1641462680000|2022-01-06 09:51:20|15737.3|15735.3|15736.1|15734.1|15737.6|15735.6|15735.3|15733.3|10
1641462690000|2022-01-06 09:51:30|15736|15734|15733.7|15731.7|15736.3|15734.3|15733.7|15731.7|8
1641462700000|2022-01-06 09:51:40|15734|15732|15735|15733|15735|15733|15733.8|15731.8|19
1641462710000|2022-01-06 09:51:50|15735.1|15733.1|15736.1|15734.1|15736.6|15734.6|15735|15733|15
1641462720000|2022-01-06 09:52:00|15736|15734|15736.2|15734.2|15736.3|15734.3|15734.2|15732.2|10
1641462730000|2022-01-06 09:52:10|15736.3|15734.3|15734.6|15732.6|15737.1|15735.1|15734.2|15732.2|4
1641462740000|2022-01-06 09:52:20|15733.8|15731.8|15736.6|15734.6|15737.5|15735.5|15733.8|15731.8|8
1641462750000|2022-01-06 09:52:30|15737.2|15735.2|15736.3|15734.3|15737.3|15735.3|15735.8|15733.8|6
1641462760000|2022-01-06 09:52:40|15736|15734|15737.8|15735.8|15738|15736|15736|15734|15
1641462770000|2022-01-06 09:52:50|15737.7|15735.7|15737.3|15735.3|15738.5|15736.5|15737.2|15735.2|8
1641462780000|2022-01-06 09:53:00|15737|15735|15739.7|15737.7|15739.7|15737.7|15736.8|15734.8|17
1641462790000|2022-01-06 09:53:10|15740|15738|15742.6|15740.6|15743.6|15741.6|15739.8|15737.8|68
1641462800000|2022-01-06 09:53:20|15742|15740|15742.7|15740.7|15743.5|15741.5|15741.2|15739.2|38
1641462810000|2022-01-06 09:53:30|15742.8|15740.8|15743.5|15741.5|15745.5|15743.5|15742.5|15740.5|31
1641462820000|2022-01-06 09:53:40|15743.1|15741.1|15743.3|15741.3|15744.7|15742.7|15741.7|15739.7|30
1641462830000|2022-01-06 09:53:50|15743.2|15741.2|15740.8|15738.8|15743.6|15741.6|15740.8|15738.8|3
1641462840000|2022-01-06 09:54:00|15741.2|15739.2|15737.8|15735.8|15741.2|15739.2|15737.5|15735.5|33
1641462850000|2022-01-06 09:54:10|15737.7|15735.7|15735.8|15733.8|15737.7|15735.7|15735.8|15733.8|13
1641462860000|2022-01-06 09:54:20|15735.2|15733.2|15736|15734|15736|15734|15734.6|15732.6|13
1641462870000|2022-01-06 09:54:30|15735.7|15733.7|15735.3|15733.3|15736.1|15734.1|15734.7|15732.7|7
1641462880000|2022-01-06 09:54:40|15734.8|15732.8|15732.7|15730.7|15734.8|15732.8|15731.8|15729.8|22
1641462890000|2022-01-06 09:54:50|15732.8|15730.8|15732.6|15730.6|15734|15732|15732|15730|20
1641462900000|2022-01-06 09:55:00|15732.1|15730.1|15731.7|15729.7|15732.7|15730.7|15731.5|15729.5|27
1641462910000|2022-01-06 09:55:10|15732.2|15730.2|15728.2|15726.2|15732.5|15730.5|15727.5|15725.5|56
1641462920000|2022-01-06 09:55:20|15728.3|15726.3|15729.6|15727.6|15730.8|15728.8|15727.3|15725.3|27
1641462930000|2022-01-06 09:55:30|15729.5|15727.5|15730.8|15728.8|15731.2|15729.2|15728.1|15726.1|13
1641462940000|2022-01-06 09:55:40|15731|15729|15726.3|15724.3|15731|15729|15725.6|15723.6|28
1641462950000|2022-01-06 09:55:50|15725.7|15723.7|15724.3|15722.3|15726.5|15724.5|15723.2|15721.2|32
1641462960000|2022-01-06 09:56:00|15725.2|15723.2|15726.5|15724.5|15726.5|15724.5|15723.1|15721.1|48
1641462970000|2022-01-06 09:56:10|15726.8|15724.8|15725.7|15723.7|15726.8|15724.8|15725.6|15723.6|18
1641462980000|2022-01-06 09:56:20|15725.8|15723.8|15726|15724|15726.2|15724.2|15725|15723|22
1641462990000|2022-01-06 09:56:30|15726.6|15724.6|15727.2|15725.2|15728|15726|15725.8|15723.8|29
1641463000000|2022-01-06 09:56:40|15726.3|15724.3|15721.2|15719.2|15726.7|15724.7|15716.5|15714.5|123
1641463010000|2022-01-06 09:56:50|15721.3|15719.3|15724.3|15722.3|15724.5|15722.5|15720.3|15718.3|25
1641463020000|2022-01-06 09:57:00|15724.5|15722.5|15729.8|15727.8|15729.8|15727.8|15723.6|15721.6|51
1641463030000|2022-01-06 09:57:10|15730|15728|15732.1|15730.1|15733.1|15731.1|15729.8|15727.8|37
1641463040000|2022-01-06 09:57:20|15732.2|15730.2|15733.1|15731.1|15733.5|15731.5|15731.8|15729.8|22
1641463050000|2022-01-06 09:57:30|15733.5|15731.5|15732.7|15730.7|15733.6|15731.6|15732.1|15730.1|20
1641463060000|2022-01-06 09:57:40|15732.8|15730.8|15734.2|15732.2|15734.6|15732.6|15732.6|15730.6|26
1641463070000|2022-01-06 09:57:50|15734|15732|15734.3|15732.3|15735.8|15733.8|15734|15732|12
1641463080000|2022-01-06 09:58:00|15734.5|15732.5|15734.5|15732.5|15735.3|15733.3|15733.8|15731.8|62
1641463090000|2022-01-06 09:58:10|15734.6|15732.6|15738.7|15736.7|15738.8|15736.8|15734.5|15732.5|67
1641463100000|2022-01-06 09:58:20|15738.8|15736.8|15738.5|15736.5|15738.8|15736.8|15738|15736|7
1641463110000|2022-01-06 09:58:30|15738.6|15736.6|15739.2|15737.2|15740|15738|15738.6|15736.6|22
1641463120000|2022-01-06 09:58:40|15739.3|15737.3|15740|15738|15740|15738|15738.8|15736.8|11
1641463130000|2022-01-06 09:58:50|15739.1|15737.1|15739.1|15737.1|15740|15738|15738.1|15736.1|24
1641463140000|2022-01-06 09:59:00|15739.2|15737.2|15743.7|15741.7|15743.8|15741.8|15739.1|15737.1|56
1641463150000|2022-01-06 09:59:10|15743|15741|15743.1|15741.1|15744|15742|15742|15740|30
1641463160000|2022-01-06 09:59:20|15742.8|15740.8|15743.1|15741.1|15745|15743|15742.5|15740.5|18
1641463170000|2022-01-06 09:59:30|15743.3|15741.3|15743.6|15741.6|15743.6|15741.6|15740.5|15738.5|13
1641463180000|2022-01-06 09:59:40|15743.5|15741.5|15742.6|15740.6|15743.6|15741.6|15742.3|15740.3|7
1641463190000|2022-01-06 09:59:50|15742.7|15740.7|15745.3|15743.3|15746|15744|15742.7|15740.7|26
1641463200000|2022-01-06 10:00:00|15745.5|15743.5|15747.5|15745.5|15748.6|15746.6|15745|15743|36
1641463210000|2022-01-06 10:00:10|15747.2|15745.2|15748.5|15746.5|15748.8|15746.8|15747.2|15745.2|14
1641463220000|2022-01-06 10:00:20|15748.7|15746.7|15744.8|15742.8|15750.1|15748.1|15744.8|15742.8|38
1641463230000|2022-01-06 10:00:30|15745|15743|15744.7|15742.7|15746.2|15744.2|15744.7|15742.7|27
1641463240000|2022-01-06 10:00:40|15744.8|15742.8|15744.7|15742.7|15746.5|15744.5|15744.6|15742.6|16
1641463250000|2022-01-06 10:00:50|15744.8|15742.8|15741.8|15739.8|15744.8|15742.8|15741.5|15739.5|39
1641463260000|2022-01-06 10:01:00|15741.5|15739.5|15741.7|15739.7|15742.8|15740.8|15741.1|15739.1|21
1641463270000|2022-01-06 10:01:10|15741.6|15739.6|15737.7|15735.7|15741.6|15739.6|15737.6|15735.6|47
1641463280000|2022-01-06 10:01:20|15737.5|15735.5|15739.3|15737.3|15740|15738|15737.5|15735.5|7
1641463290000|2022-01-06 10:01:30|15739.5|15737.5|15740.2|15738.2|15741.1|15739.1|15739.3|15737.3|14
1641463300000|2022-01-06 10:01:40|15740.3|15738.3|15738.7|15736.7|15740.6|15738.6|15738.1|15736.1|15
1641463310000|2022-01-06 10:01:50|15738.8|15736.8|15738.1|15736.1|15740|15738|15738.1|15736.1|8
1641463320000|2022-01-06 10:02:00|15738.2|15736.2|15739.2|15737.2|15739.8|15737.8|15737.6|15735.6|17
1641463330000|2022-01-06 10:02:10|15739.8|15737.8|15737.8|15735.8|15740|15738|15737.5|15735.5|14
1641463340000|2022-01-06 10:02:20|15738|15736|15739.8|15737.8|15740.3|15738.3|15738|15736|57
1641463350000|2022-01-06 10:02:30|15739.7|15737.7|15740.7|15738.7|15741.2|15739.2|15739.5|15737.5|10
1641463360000|2022-01-06 10:02:40|15740.8|15738.8|15740.5|15738.5|15741.5|15739.5|15740.3|15738.3|7
1641463370000|2022-01-06 10:02:50|15740.6|15738.6|15741.6|15739.6|15743.3|15741.3|15740.6|15738.6|4
1641463380000|2022-01-06 10:03:00|15741.3|15739.3|15741.5|15739.5|15742.1|15740.1|15739.8|15737.8|18
1641463390000|2022-01-06 10:03:10|15742.5|15740.5|15744|15742|15744|15742|15741.2|15739.2|16
1641463400000|2022-01-06 10:03:20|15743.3|15741.3|15746.8|15744.8|15747.2|15745.2|15743.3|15741.3|29
1641463410000|2022-01-06 10:03:30|15746.7|15744.7|15747.1|15745.1|15748.2|15746.2|15746.6|15744.6|17
1641463420000|2022-01-06 10:03:40|15747.2|15745.2|15747|15745|15747.7|15745.7|15744.8|15742.8|34
1641463430000|2022-01-06 10:03:50|15747.1|15745.1|15745.6|15743.6|15747.2|15745.2|15745.3|15743.3|5
1641463440000|2022-01-06 10:04:00|15745.5|15743.5|15747.1|15745.1|15748.7|15746.7|15744.3|15742.3|21
1641463450000|2022-01-06 10:04:10|15747.2|15745.2|15748.5|15746.5|15749.2|15747.2|15747.2|15745.2|11
1641463460000|2022-01-06 10:04:20|15749.3|15747.3|15746.3|15744.3|15749.3|15747.3|15745.3|15743.3|16
1641463470000|2022-01-06 10:04:30|15746.2|15744.2|15744.5|15742.5|15746.5|15744.5|15744.5|15742.5|3
1641463480000|2022-01-06 10:04:40|15744.3|15742.3|15745.8|15743.8|15745.8|15743.8|15744.1|15742.1|8
1641463490000|2022-01-06 10:04:50|15745.7|15743.7|15745.1|15743.1|15746|15744|15744.7|15742.7|12
1641463500000|2022-01-06 10:05:00|15745|15743|15745.8|15743.8|15746|15744|15744.7|15742.7|8
1641463510000|2022-01-06 10:05:10|15747.2|15745.2|15749.2|15747.2|15749.6|15747.6|15747.2|15745.2|28
1641463520000|2022-01-06 10:05:20|15749.7|15747.7|15750.1|15748.1|15751.8|15749.8|15749.7|15747.7|33
1641463530000|2022-01-06 10:05:30|15750.7|15748.7|15751.6|15749.6|15752|15750|15750.1|15748.1|27
1641463540000|2022-01-06 10:05:40|15751.3|15749.3|15752|15750|15752|15750|15749.7|15747.7|16
1641463550000|2022-01-06 10:05:50|15752.2|15750.2|15754.1|15752.1|15755.1|15753.1|15752.2|15750.2|34
1641463560000|2022-01-06 10:06:00|15754|15752|15755.1|15753.1|15757.5|15755.5|15753.1|15751.1|59
1641463570000|2022-01-06 10:06:10|15755.2|15753.2|15754.1|15752.1|15755.3|15753.3|15754|15752|18
1641463580000|2022-01-06 10:06:20|15753.6|15751.6|15751.8|15749.8|15753.7|15751.7|15751.2|15749.2|38
1641463590000|2022-01-06 10:06:30|15752|15750|15752.1|15750.1|15752.8|15750.8|15751.2|15749.2|7
1641463600000|2022-01-06 10:06:40|15751.8|15749.8|15752.2|15750.2|15753.5|15751.5|15751.8|15749.8|11
1641463610000|2022-01-06 10:06:50|15752.1|15750.1|15753.1|15751.1|15753.8|15751.8|15751.8|15749.8|11
1641463620000|2022-01-06 10:07:00|15753.2|15751.2|15752.8|15750.8|15753.5|15751.5|15751.8|15749.8|7
1641463630000|2022-01-06 10:07:10|15753|15751|15755.7|15753.7|15756.2|15754.2|15753|15751|25
1641463640000|2022-01-06 10:07:20|15755|15753|15756.3|15754.3|15756.8|15754.8|15755|15753|15
1641463650000|2022-01-06 10:07:30|15756.5|15754.5|15758.8|15756.8|15759.1|15757.1|15756.3|15754.3|18
1641463660000|2022-01-06 10:07:40|15759|15757|15754.3|15752.3|15759|15757|15753.8|15751.8|33
1641463670000|2022-01-06 10:07:50|15754.5|15752.5|15754|15752|15755.1|15753.1|15754|15752|9
1641463680000|2022-01-06 10:08:00|15754.1|15752.1|15756.8|15754.8|15757.6|15755.6|15753.6|15751.6|45
1641463690000|2022-01-06 10:08:10|15756.6|15754.6|15755.2|15753.2|15756.6|15754.6|15754.7|15752.7|4
1641463700000|2022-01-06 10:08:20|15755.3|15753.3|15755.1|15753.1|15755.6|15753.6|15754.3|15752.3|7
1641463710000|2022-01-06 10:08:30|15755.7|15753.7|15762|15760|15762|15760|15755.6|15753.6|40
1641463720000|2022-01-06 10:08:40|15762.2|15760.2|15764.5|15762.5|15764.5|15762.5|15761.8|15759.8|63
1641463730000|2022-01-06 10:08:50|15764.8|15762.8|15766.5|15764.5|15766.6|15764.6|15764.6|15762.6|164
1641463740000|2022-01-06 10:09:00|15766.1|15764.1|15765.5|15763.5|15768|15766|15765.3|15763.3|29
1641463750000|2022-01-06 10:09:10|15765.6|15763.6|15762.5|15760.5|15766.5|15764.5|15762.5|15760.5|26
1641463760000|2022-01-06 10:09:20|15762.2|15760.2|15760.6|15758.6|15762.3|15760.3|15760.3|15758.3|19
1641463770000|2022-01-06 10:09:30|15760.7|15758.7|15757|15755|15760.7|15758.7|15757|15755|59
1641463780000|2022-01-06 10:09:40|15756.5|15754.5|15759|15757|15760.6|15758.6|15756.3|15754.3|28
1641463790000|2022-01-06 10:09:50|15759.1|15757.1|15759.8|15757.8|15760.3|15758.3|15758.5|15756.5|11
1641463800000|2022-01-06 10:10:00|15760|15758|15762.7|15760.7|15762.7|15760.7|15758.1|15756.1|19
1641463810000|2022-01-06 10:10:10|15763.1|15761.1|15763.8|15761.8|15763.8|15761.8|15763|15761|13
1641463820000|2022-01-06 10:10:20|15764|15762|15764.5|15762.5|15765.1|15763.1|15763.3|15761.3|18
1641463830000|2022-01-06 10:10:30|15764.3|15762.3|15764.6|15762.6|15765.6|15763.6|15762.6|15760.6|41
1641463840000|2022-01-06 10:10:40|15764.7|15762.7|15762.6|15760.6|15765.3|15763.3|15761|15759|131
1641463850000|2022-01-06 10:10:50|15762.5|15760.5|15762.8|15760.8|15763.6|15761.6|15761.1|15759.1|24
1641463860000|2022-01-06 10:11:00|15762.7|15760.7|15762.8|15760.8|15763.8|15761.8|15762.2|15760.2|15
1641463870000|2022-01-06 10:11:10|15762.7|15760.7|15763.2|15761.2|15764|15762|15762.6|15760.6|8
1641463880000|2022-01-06 10:11:20|15763.1|15761.1|15763.6|15761.6|15763.6|15761.6|15761.3|15759.3|11
1641463890000|2022-01-06 10:11:30|15764.5|15762.5|15764.5|15762.5|15764.6|15762.6|15763|15761|39
1641463900000|2022-01-06 10:11:40|15765.6|15763.6|15763.3|15761.3|15766.8|15764.8|15763.2|15761.2|37
1641463910000|2022-01-06 10:11:50|15763.5|15761.5|15766.3|15764.3|15767.1|15765.1|15763.5|15761.5|16
1641463920000|2022-01-06 10:12:00|15765.3|15763.3|15762.5|15760.5|15767|15765|15762.5|15760.5|16
1641463930000|2022-01-06 10:12:10|15762.3|15760.3|15764.3|15762.3|15764.5|15762.5|15762.1|15760.1|10
1641463940000|2022-01-06 10:12:20|15764.5|15762.5|15764.8|15762.8|15765.5|15763.5|15763.6|15761.6|3
1641463950000|2022-01-06 10:12:30|15765|15763|15764.2|15762.2|15765|15763|15763.5|15761.5|4
1641463960000|2022-01-06 10:12:40|15764.3|15762.3|15764.2|15762.2|15766.1|15764.1|15764.1|15762.1|4
1641463970000|2022-01-06 10:12:50|15764.1|15762.1|15766.3|15764.3|15766.7|15764.7|15764.1|15762.1|13
1641463980000|2022-01-06 10:13:00|15766.2|15764.2|15766|15764|15766.2|15764.2|15764.1|15762.1|17
1641463990000|2022-01-06 10:13:10|15765.8|15763.8|15765.8|15763.8|15766.8|15764.8|15765.2|15763.2|18
1641464000000|2022-01-06 10:13:20|15765.5|15763.5|15765.6|15763.6|15766.7|15764.7|15765.2|15763.2|7
1641464010000|2022-01-06 10:13:30|15766|15764|15767.1|15765.1|15768.5|15766.5|15766|15764|45
1641464020000|2022-01-06 10:13:40|15767.2|15765.2|15766.1|15764.1|15767.2|15765.2|15766.1|15764.1|5
1641464030000|2022-01-06 10:13:50|15766.2|15764.2|15769.5|15767.5|15769.5|15767.5|15765.3|15763.3|41
1641464040000|2022-01-06 10:14:00|15769.1|15767.1|15768.6|15766.6|15770.6|15768.6|15768.5|15766.5|31
1641464050000|2022-01-06 10:14:10|15768.5|15766.5|15768.7|15766.7|15768.7|15766.7|15767.1|15765.1|19
1641464060000|2022-01-06 10:14:20|15768.3|15766.3|15770.2|15768.2|15770.3|15768.3|15768.2|15766.2|8
1641464070000|2022-01-06 10:14:30|15769.8|15767.8|15770.2|15768.2|15770.6|15768.6|15768.1|15766.1|39
1641464080000|2022-01-06 10:14:40|15770.3|15768.3|15768.8|15766.8|15771|15769|15768.8|15766.8|10
1641464090000|2022-01-06 10:14:50|15768.7|15766.7|15768.1|15766.1|15769.3|15767.3|15767.5|15765.5|22
1641464100000|2022-01-06 10:15:00|15767.6|15765.6|15768.7|15766.7|15769.1|15767.1|15767.3|15765.3|21
1641464110000|2022-01-06 10:15:10|15768.6|15766.6|15765|15763|15768.6|15766.6|15765|15763|86
1641464120000|2022-01-06 10:15:20|15764.8|15762.8|15765.8|15763.8|15766.1|15764.1|15764|15762|47
1641464130000|2022-01-06 10:15:30|15764.2|15762.2|15765|15763|15765.5|15763.5|15764.2|15762.2|42
1641464140000|2022-01-06 10:15:40|15765.3|15763.3|15767.8|15765.8|15767.8|15765.8|15765.3|15763.3|22
1641464150000|2022-01-06 10:15:50|15767.6|15765.6|15767|15765|15768|15766|15766.8|15764.8|8
1641464160000|2022-01-06 10:16:00|15767.2|15765.2|15765.5|15763.5|15768.1|15766.1|15765.1|15763.1|47
1641464170000|2022-01-06 10:16:10|15765.6|15763.6|15764.8|15762.8|15766.2|15764.2|15764.8|15762.8|5
1641464180000|2022-01-06 10:16:20|15765|15763|15765|15763|15765|15763|15764.6|15762.6|6
1641464190000|2022-01-06 10:16:30|15764.8|15762.8|15764.6|15762.6|15765|15763|15764.2|15762.2|11
1641464200000|2022-01-06 10:16:40|15764.5|15762.5|15765.2|15763.2|15765.2|15763.2|15763.8|15761.8|13
1641464210000|2022-01-06 10:16:50|15765.3|15763.3|15765.6|15763.6|15766.7|15764.7|15764.8|15762.8|3
1641464220000|2022-01-06 10:17:00|15765.5|15763.5|15763.8|15761.8|15765.5|15763.5|15763.7|15761.7|14
1641464230000|2022-01-06 10:17:10|15764|15762|15764.1|15762.1|15764.1|15762.1|15763.5|15761.5|4
1641464240000|2022-01-06 10:17:20|15764|15762|15764.2|15762.2|15764.6|15762.6|15763.8|15761.8|3
1641464250000|2022-01-06 10:17:30|15764.1|15762.1|15763.8|15761.8|15765|15763|15763.8|15761.8|15
1641464260000|2022-01-06 10:17:40|15764.2|15762.2|15765.7|15763.7|15765.8|15763.8|15764.1|15762.1|40
1641464270000|2022-01-06 10:17:50|15766.1|15764.1|15766.1|15764.1|15766.2|15764.2|15766.1|15764.1|1
1641464280000|2022-01-06 10:18:00|15766.2|15764.2|15762.5|15760.5|15766.2|15764.2|15762.1|15760.1|16
1641464290000|2022-01-06 10:18:10|15763.3|15761.3|15756.2|15754.2|15763.6|15761.6|15756.2|15754.2|75
1641464300000|2022-01-06 10:18:20|15756.5|15754.5|15754.8|15752.8|15757.6|15755.6|15754.8|15752.8|38
1641464310000|2022-01-06 10:18:30|15755|15753|15755.1|15753.1|15756.7|15754.7|15754.7|15752.7|9
1641464320000|2022-01-06 10:18:40|15755|15753|15753.6|15751.6|15755.5|15753.5|15753.2|15751.2|103
1641464330000|2022-01-06 10:18:50|15753.7|15751.7|15753.7|15751.7|15754.6|15752.6|15753.6|15751.6|12
1641464340000|2022-01-06 10:19:00|15753.1|15751.1|15755.8|15753.8|15756.5|15754.5|15752.8|15750.8|23
1641464350000|2022-01-06 10:19:10|15756|15754|15752.3|15750.3|15756|15754|15752.2|15750.2|35
1641464360000|2022-01-06 10:19:20|15752.6|15750.6|15751.8|15749.8|15753.3|15751.3|15751.3|15749.3|15
1641464370000|2022-01-06 10:19:30|15752.5|15750.5|15750.7|15748.7|15752.5|15750.5|15750.7|15748.7|18
1641464380000|2022-01-06 10:19:40|15751|15749|15751.3|15749.3|15751.5|15749.5|15750|15748|39
1641464390000|2022-01-06 10:19:50|15751.5|15749.5|15752.6|15750.6|15752.7|15750.7|15751.1|15749.1|15
1641464400000|2022-01-06 10:20:00|15752.8|15750.8|15756.2|15754.2|15757.3|15755.3|15752.8|15750.8|27
1641464410000|2022-01-06 10:20:10|15756|15754|15756.1|15754.1|15756.3|15754.3|15755.2|15753.2|13
1641464420000|2022-01-06 10:20:20|15756.3|15754.3|15754.8|15752.8|15756.6|15754.6|15754.3|15752.3|17
1641464430000|2022-01-06 10:20:30|15755|15753|15752.1|15750.1|15755.1|15753.1|15752.1|15750.1|12
1641464440000|2022-01-06 10:20:40|15752.2|15750.2|15753.3|15751.3|15753.8|15751.8|15752.1|15750.1|7
1641464450000|2022-01-06 10:20:50|15753.6|15751.6|15753.3|15751.3|15755|15753|15753.2|15751.2|9
1641464460000|2022-01-06 10:21:00|15753.5|15751.5|15755.3|15753.3|15756|15754|15753.5|15751.5|22
1641464470000|2022-01-06 10:21:10|15755.2|15753.2|15756.3|15754.3|15758.1|15756.1|15754.7|15752.7|15
1641464480000|2022-01-06 10:21:20|15756.5|15754.5|15756.6|15754.6|15756.6|15754.6|15755.2|15753.2|8
1641464490000|2022-01-06 10:21:30|15756.7|15754.7|15760.2|15758.2|15760.2|15758.2|15756.6|15754.6|31
1641464500000|2022-01-06 10:21:40|15760.1|15758.1|15759.6|15757.6|15760.1|15758.1|15758.2|15756.2|9
1641464510000|2022-01-06 10:21:50|15759.5|15757.5|15765.7|15763.7|15765.7|15763.7|15759.5|15757.5|45
1641464520000|2022-01-06 10:22:00|15765.8|15763.8|15766.5|15764.5|15766.8|15764.8|15765.2|15763.2|19
1641464530000|2022-01-06 10:22:10|15766.7|15764.7|15767|15765|15768.1|15766.1|15766|15764|29
1641464540000|2022-01-06 10:22:20|15766.8|15764.8|15767|15765|15767|15765|15765|15763|10
1641464550000|2022-01-06 10:22:30|15766.8|15764.8|15767.2|15765.2|15767.3|15765.3|15766|15764|9
1641464560000|2022-01-06 10:22:40|15767.1|15765.1|15770.2|15768.2|15770.2|15768.2|15766.8|15764.8|42
1641464570000|2022-01-06 10:22:50|15770.1|15768.1|15766.5|15764.5|15770.6|15768.6|15766.5|15764.5|33
1641464580000|2022-01-06 10:23:00|15767.1|15765.1|15766.8|15764.8|15767.3|15765.3|15765.7|15763.7|19
1641464590000|2022-01-06 10:23:10|15767|15765|15768.2|15766.2|15768.3|15766.3|15766.6|15764.6|3
1641464600000|2022-01-06 10:23:20|15768.3|15766.3|15770|15768|15770.1|15768.1|15768.2|15766.2|9
1641464610000|2022-01-06 10:23:30|15770.6|15768.6|15770.8|15768.8|15772|15770|15770.1|15768.1|23
1641464620000|2022-01-06 10:23:40|15770.7|15768.7|15771.2|15769.2|15772.5|15770.5|15770.5|15768.5|34
1641464630000|2022-01-06 10:23:50|15771.3|15769.3|15771.5|15769.5|15772.3|15770.3|15770.8|15768.8|15
1641464640000|2022-01-06 10:24:00|15771.3|15769.3|15771.1|15769.1|15771.6|15769.6|15768.3|15766.3|39
1641464650000|2022-01-06 10:24:10|15771.2|15769.2|15771.3|15769.3|15771.6|15769.6|15770.3|15768.3|10
1641464660000|2022-01-06 10:24:20|15770.6|15768.6|15772.6|15770.6|15772.7|15770.7|15770.6|15768.6|39
1641464670000|2022-01-06 10:24:30|15772.7|15770.7|15772.5|15770.5|15773.8|15771.8|15771.5|15769.5|52
1641464680000|2022-01-06 10:24:40|15772.3|15770.3|15770.8|15768.8|15772.8|15770.8|15770.3|15768.3|17
1641464690000|2022-01-06 10:24:50|15771.1|15769.1|15770.6|15768.6|15772.1|15770.1|15770|15768|29
1641464700000|2022-01-06 10:25:00|15770.7|15768.7|15767.5|15765.5|15770.8|15768.8|15766.6|15764.6|22
1641464710000|2022-01-06 10:25:10|15767.6|15765.6|15771|15769|15771|15769|15766.8|15764.8|24
1641464720000|2022-01-06 10:25:20|15771.2|15769.2|15771.5|15769.5|15772.3|15770.3|15770.8|15768.8|11
1641464730000|2022-01-06 10:25:30|15771.3|15769.3|15768.6|15766.6|15772.2|15770.2|15768.5|15766.5|19
1641464740000|2022-01-06 10:25:40|15768.7|15766.7|15770.2|15768.2|15770.2|15768.2|15768.7|15766.7|9
1641464750000|2022-01-06 10:25:50|15770.1|15768.1|15769.8|15767.8|15770.6|15768.6|15769.5|15767.5|7
1641464760000|2022-01-06 10:26:00|15770|15768|15769.8|15767.8|15770|15768|15768.7|15766.7|7
1641464770000|2022-01-06 10:26:10|15769.7|15767.7|15769.3|15767.3|15770|15768|15768.8|15766.8|3
1641464780000|2022-01-06 10:26:20|15769.6|15767.6|15767.5|15765.5|15769.6|15767.6|15767.5|15765.5|11
1641464790000|2022-01-06 10:26:30|15767.6|15765.6|15769.5|15767.5|15769.5|15767.5|15767.3|15765.3|25
1641464800000|2022-01-06 10:26:40|15769.2|15767.2|15769.6|15767.6|15770|15768|15767.8|15765.8|16
1641464810000|2022-01-06 10:26:50|15770|15768|15772.2|15770.2|15772.6|15770.6|15769.7|15767.7|17
1641464820000|2022-01-06 10:27:00|15772.5|15770.5|15771|15769|15772.6|15770.6|15770.7|15768.7|18
1641464830000|2022-01-06 10:27:10|15771.1|15769.1|15769.6|15767.6|15771.1|15769.1|15768.1|15766.1|14
1641464840000|2022-01-06 10:27:20|15769.7|15767.7|15770.6|15768.6|15770.6|15768.6|15769.6|15767.6|6
1641464850000|2022-01-06 10:27:30|15770.1|15768.1|15770.3|15768.3|15771.6|15769.6|15768.6|15766.6|24
1641464860000|2022-01-06 10:27:40|15770.2|15768.2|15771|15769|15771.6|15769.6|15770.2|15768.2|4
1641464870000|2022-01-06 10:27:50|15771.1|15769.1|15770.7|15768.7|15771.1|15769.1|15770|15768|9
1641464880000|2022-01-06 10:28:00|15770.6|15768.6|15765.3|15763.3|15771|15769|15764.6|15762.6|70
1641464890000|2022-01-06 10:28:10|15765.5|15763.5|15764.6|15762.6|15765.6|15763.6|15764.5|15762.5|13
1641464900000|2022-01-06 10:28:20|15764.7|15762.7|15765.6|15763.6|15765.7|15763.7|15764.7|15762.7|11
1641464910000|2022-01-06 10:28:30|15765.7|15763.7|15762.6|15760.6|15765.7|15763.7|15762.2|15760.2|24
1641464920000|2022-01-06 10:28:40|15763|15761|15763.3|15761.3|15763.3|15761.3|15762.3|15760.3|9
1641464930000|2022-01-06 10:28:50|15763.2|15761.2|15763.5|15761.5|15764.3|15762.3|15763.1|15761.1|5
1641464940000|2022-01-06 10:29:00|15763.1|15761.1|15762.3|15760.3|15763.2|15761.2|15761.7|15759.7|18
1641464950000|2022-01-06 10:29:10|15763.1|15761.1|15761.8|15759.8|15763.1|15761.1|15761.6|15759.6|6
1641464960000|2022-01-06 10:29:20|15762.1|15760.1|15762.3|15760.3|15763.1|15761.1|15762.1|15760.1|3
1641464970000|2022-01-06 10:29:30|15762.2|15760.2|15761.3|15759.3|15762.2|15760.2|15760.7|15758.7|9
1641464980000|2022-01-06 10:29:40|15761.5|15759.5|15763.1|15761.1|15763.1|15761.1|15761.3|15759.3|25
1641464990000|2022-01-06 10:29:50|15763.2|15761.2|15763.6|15761.6|15764|15762|15762.8|15760.8|12
1641465000000|2022-01-06 10:30:00|15764.8|15762.8|15761.3|15759.3|15764.8|15762.8|15761.1|15759.1|19
1641465010000|2022-01-06 10:30:10|15761.5|15759.5|15765.1|15763.1|15765.5|15763.5|15761.1|15759.1|15
1641465020000|2022-01-06 10:30:20|15765.3|15763.3|15765.6|15763.6|15766.6|15764.6|15765.1|15763.1|8
1641465030000|2022-01-06 10:30:30|15765.8|15763.8|15765.7|15763.7|15766|15764|15764.6|15762.6|7
1641465040000|2022-01-06 10:30:40|15765.6|15763.6|15766.3|15764.3|15767|15765|15765.6|15763.6|11
1641465050000|2022-01-06 10:30:50|15765.6|15763.6|15763.6|15761.6|15766.2|15764.2|15763.6|15761.6|20
1641465060000|2022-01-06 10:31:00|15763.8|15761.8|15760|15758|15764|15762|15760|15758|35
1641465070000|2022-01-06 10:31:10|15759.8|15757.8|15762.8|15760.8|15763.6|15761.6|15759.7|15757.7|31
1641465080000|2022-01-06 10:31:20|15763|15761|15765|15763|15765|15763|15762.1|15760.1|6
1641465090000|2022-01-06 10:31:30|15765.1|15763.1|15768.7|15766.7|15770.6|15768.6|15764.3|15762.3|38
1641465100000|2022-01-06 10:31:40|15768.8|15766.8|15770.1|15768.1|15770.1|15768.1|15768.8|15766.8|12
1641465110000|2022-01-06 10:31:50|15769.8|15767.8|15769.6|15767.6|15770.1|15768.1|15768.8|15766.8|11
1641465120000|2022-01-06 10:32:00|15769.7|15767.7|15767.6|15765.6|15771|15769|15767.1|15765.1|30
1641465130000|2022-01-06 10:32:10|15767.7|15765.7|15768.2|15766.2|15768.6|15766.6|15767.2|15765.2|6
1641465140000|2022-01-06 10:32:20|15768.1|15766.1|15768.1|15766.1|15768.7|15766.7|15767.8|15765.8|7
1641465150000|2022-01-06 10:32:30|15768.2|15766.2|15770.1|15768.1|15770.5|15768.5|15768.2|15766.2|16
1641465160000|2022-01-06 10:32:40|15770|15768|15768.6|15766.6|15771.1|15769.1|15768.2|15766.2|16
1641465170000|2022-01-06 10:32:50|15768.7|15766.7|15770.1|15768.1|15770.7|15768.7|15768.6|15766.6|3
1641465180000|2022-01-06 10:33:00|15769.8|15767.8|15771.5|15769.5|15771.5|15769.5|15767.6|15765.6|12
1641465190000|2022-01-06 10:33:10|15771.3|15769.3|15772.1|15770.1|15773.2|15771.2|15771.2|15769.2|25
1641465200000|2022-01-06 10:33:20|15771.8|15769.8|15771.2|15769.2|15771.8|15769.8|15770.5|15768.5|10
1641465210000|2022-01-06 10:33:30|15771.1|15769.1|15771.1|15769.1|15773.1|15771.1|15771|15769|30
1641465220000|2022-01-06 10:33:40|15771|15769|15770.2|15768.2|15771.2|15769.2|15769.6|15767.6|16
1641465230000|2022-01-06 10:33:50|15770.1|15768.1|15769.8|15767.8|15770.6|15768.6|15768.1|15766.1|25
1641465240000|2022-01-06 10:34:00|15770|15768|15768.2|15766.2|15770.3|15768.3|15768.1|15766.1|13
1641465250000|2022-01-06 10:34:10|15768.5|15766.5|15767.7|15765.7|15769.5|15767.5|15767.7|15765.7|19
1641465260000|2022-01-06 10:34:20|15767|15765|15766|15764|15767|15765|15764.7|15762.7|46
1641465270000|2022-01-06 10:34:30|15766.2|15764.2|15764.7|15762.7|15766.2|15764.2|15764.2|15762.2|22
1641465280000|2022-01-06 10:34:40|15764.2|15762.2|15764.1|15762.1|15765.6|15763.6|15763.7|15761.7|39
1641465290000|2022-01-06 10:34:50|15764|15762|15762.1|15760.1|15764|15762|15761|15759|35
1641465300000|2022-01-06 10:35:00|15762.2|15760.2|15767.2|15765.2|15767.7|15765.7|15762.1|15760.1|42
1641465310000|2022-01-06 10:35:10|15767.3|15765.3|15769.6|15767.6|15769.7|15767.7|15767.3|15765.3|21
1641465320000|2022-01-06 10:35:20|15769.5|15767.5|15769.7|15767.7|15770|15768|15769.5|15767.5|13
1641465330000|2022-01-06 10:35:30|15769.3|15767.3|15767.8|15765.8|15770.5|15768.5|15767.6|15765.6|35
1641465340000|2022-01-06 10:35:40|15768.6|15766.6|15770.7|15768.7|15770.7|15768.7|15768.6|15766.6|14
1641465350000|2022-01-06 10:35:50|15770.6|15768.6|15771.6|15769.6|15773|15771|15770|15768|32
1641465360000|2022-01-06 10:36:00|15771.7|15769.7|15769.6|15767.6|15772|15770|15769.6|15767.6|11
1641465370000|2022-01-06 10:36:10|15769.8|15767.8|15772.3|15770.3|15773.2|15771.2|15769.8|15767.8|27
1641465380000|2022-01-06 10:36:20|15772.1|15770.1|15772.6|15770.6|15773.2|15771.2|15771.8|15769.8|39
1641465390000|2022-01-06 10:36:30|15772.7|15770.7|15770.8|15768.8|15773.1|15771.1|15770.7|15768.7|23
1641465400000|2022-01-06 10:36:40|15770.3|15768.3|15769.7|15767.7|15771.3|15769.3|15769.7|15767.7|18
1641465410000|2022-01-06 10:36:50|15769.8|15767.8|15772|15770|15772|15770|15768.6|15766.6|22
1641465420000|2022-01-06 10:37:00|15771.2|15769.2|15769.3|15767.3|15771.6|15769.6|15769|15767|19
1641465430000|2022-01-06 10:37:10|15769.5|15767.5|15769.8|15767.8|15770.5|15768.5|15769.5|15767.5|4
1641465440000|2022-01-06 10:37:20|15770|15768|15769.7|15767.7|15770.5|15768.5|15769.3|15767.3|3
1641465450000|2022-01-06 10:37:30|15769.6|15767.6|15768.3|15766.3|15769.7|15767.7|15768|15766|6
1641465460000|2022-01-06 10:37:40|15768.2|15766.2|15770.3|15768.3|15770.3|15768.3|15767.8|15765.8|11
1641465470000|2022-01-06 10:37:50|15770.8|15768.8|15769.8|15767.8|15771|15769|15769.6|15767.6|17
1641465480000|2022-01-06 10:38:00|15769.7|15767.7|15771.3|15769.3|15771.3|15769.3|15769.3|15767.3|13
1641465490000|2022-01-06 10:38:10|15771.5|15769.5|15770.8|15768.8|15771.7|15769.7|15770.5|15768.5|11
1641465500000|2022-01-06 10:38:20|15770.7|15768.7|15769.8|15767.8|15770.7|15768.7|15769.7|15767.7|9
1641465510000|2022-01-06 10:38:30|15770.5|15768.5|15769.3|15767.3|15770.5|15768.5|15769.1|15767.1|10
1641465520000|2022-01-06 10:38:40|15769.5|15767.5|15769.7|15767.7|15770.3|15768.3|15769.5|15767.5|2
1641465530000|2022-01-06 10:38:50|15769.8|15767.8|15768.7|15766.7|15769.8|15767.8|15768|15766|9
1641465540000|2022-01-06 10:39:00|15768.6|15766.6|15768.5|15766.5|15768.8|15766.8|15767|15765|18
1641465550000|2022-01-06 10:39:10|15768.3|15766.3|15768.2|15766.2|15768.7|15766.7|15767.6|15765.6|5
1641465560000|2022-01-06 10:39:20|15768.1|15766.1|15771.5|15769.5|15771.5|15769.5|15767.8|15765.8|14
1641465570000|2022-01-06 10:39:30|15771.2|15769.2|15771.1|15769.1|15771.5|15769.5|15770.6|15768.6|12
1641465580000|2022-01-06 10:39:40|15771.3|15769.3|15771.8|15769.8|15772|15770|15771.1|15769.1|4
1641465590000|2022-01-06 10:39:50|15771.5|15769.5|15772.8|15770.8|15772.8|15770.8|15771.5|15769.5|19
1641465600000|2022-01-06 10:40:00|15772.7|15770.7|15771.1|15769.1|15772.7|15770.7|15770.8|15768.8|15
1641465610000|2022-01-06 10:40:10|15771.2|15769.2|15778.1|15776.1|15778.5|15776.5|15771.2|15769.2|128
1641465620000|2022-01-06 10:40:20|15778|15776|15774|15772|15778.5|15776.5|15774|15772|37
1641465630000|2022-01-06 10:40:30|15774.1|15772.1|15771.5|15769.5|15774.2|15772.2|15770.2|15768.2|32
1641465640000|2022-01-06 10:40:40|15771.3|15769.3|15767.5|15765.5|15771.5|15769.5|15767|15765|37
1641465650000|2022-01-06 10:40:50|15767.3|15765.3|15762.8|15760.8|15767.6|15765.6|15762.8|15760.8|46
1641465660000|2022-01-06 10:41:00|15763|15761|15762.2|15760.2|15764|15762|15761.6|15759.6|38
1641465670000|2022-01-06 10:41:10|15762.3|15760.3|15763.3|15761.3|15764.3|15762.3|15760.8|15758.8|38
1641465680000|2022-01-06 10:41:20|15763.5|15761.5|15763.1|15761.1|15763.6|15761.6|15762.7|15760.7|16
1641465690000|2022-01-06 10:41:30|15763|15761|15763|15761|15763.1|15761.1|15762|15760|10
1641465700000|2022-01-06 10:41:40|15763.1|15761.1|15760.6|15758.6|15763.3|15761.3|15759.3|15757.3|91
1641465710000|2022-01-06 10:41:50|15760.7|15758.7|15759.3|15757.3|15761.7|15759.7|15759.1|15757.1|28
1641465720000|2022-01-06 10:42:00|15759.6|15757.6|15752.1|15750.1|15759.6|15757.6|15751.7|15749.7|91
1641465730000|2022-01-06 10:42:10|15752.8|15750.8|15750|15748|15753.2|15751.2|15749.3|15747.3|98
1641465740000|2022-01-06 10:42:20|15750.1|15748.1|15747.6|15745.6|15751.3|15749.3|15746.2|15744.2|59
1641465750000|2022-01-06 10:42:30|15747.7|15745.7|15744.3|15742.3|15748.2|15746.2|15743.6|15741.6|57
1641465760000|2022-01-06 10:42:40|15744.6|15742.6|15745.1|15743.1|15745.5|15743.5|15743.6|15741.6|28
1641465770000|2022-01-06 10:42:50|15746|15744|15746.6|15744.6|15746.6|15744.6|15745.3|15743.3|32
1641465780000|2022-01-06 10:43:00|15746.7|15744.7|15740.8|15738.8|15747.6|15745.6|15740.7|15738.7|160
1641465790000|2022-01-06 10:43:10|15741|15739|15741.8|15739.8|15744.3|15742.3|15740.3|15738.3|94
1641465800000|2022-01-06 10:43:20|15742.3|15740.3|15740.2|15738.2|15742.6|15740.6|15739.7|15737.7|34
1641465810000|2022-01-06 10:43:30|15740.1|15738.1|15739.7|15737.7|15741.6|15739.6|15738.7|15736.7|43
1641465820000|2022-01-06 10:43:40|15740|15738|15737.7|15735.7|15740.1|15738.1|15737.7|15735.7|46
1641465830000|2022-01-06 10:43:50|15737.6|15735.6|15742.3|15740.3|15743.5|15741.5|15737.6|15735.6|63
1641465840000|2022-01-06 10:44:00|15742.2|15740.2|15743.6|15741.6|15744.6|15742.6|15742|15740|46
1641465850000|2022-01-06 10:44:10|15743.3|15741.3|15744.2|15742.2|15745.7|15743.7|15742.6|15740.6|39
1641465860000|2022-01-06 10:44:20|15744.1|15742.1|15741.8|15739.8|15744.1|15742.1|15740.7|15738.7|33
1641465870000|2022-01-06 10:44:30|15741.7|15739.7|15744|15742|15744|15742|15741.3|15739.3|23
1641465880000|2022-01-06 10:44:40|15743.7|15741.7|15744.8|15742.8|15745.8|15743.8|15743.7|15741.7|20
1641465890000|2022-01-06 10:44:50|15745|15743|15745.7|15743.7|15746.8|15744.8|15743.3|15741.3|41
1641465900000|2022-01-06 10:45:00|15745.6|15743.6|15745.6|15743.6|15746.7|15744.7|15744.1|15742.1|18
1641465910000|2022-01-06 10:45:10|15745.7|15743.7|15747.3|15745.3|15747.5|15745.5|15744.5|15742.5|19
1641465920000|2022-01-06 10:45:20|15747.5|15745.5|15742.2|15740.2|15747.7|15745.7|15741.1|15739.1|120
1641465930000|2022-01-06 10:45:30|15742.5|15740.5|15743.1|15741.1|15744.1|15742.1|15741|15739|43
1641465940000|2022-01-06 10:45:40|15743.2|15741.2|15742|15740|15743.3|15741.3|15741.3|15739.3|32
1641465950000|2022-01-06 10:45:50|15741.6|15739.6|15746.6|15744.6|15747.1|15745.1|15741.6|15739.6|89
1641465960000|2022-01-06 10:46:00|15746.8|15744.8|15748.3|15746.3|15748.7|15746.7|15746|15744|35
1641465970000|2022-01-06 10:46:10|15748.2|15746.2|15751.2|15749.2|15751.2|15749.2|15748.1|15746.1|23
1641465980000|2022-01-06 10:46:20|15751.6|15749.6|15753.6|15751.6|15753.8|15751.8|15751.6|15749.6|51
1641465990000|2022-01-06 10:46:30|15753.5|15751.5|15750.8|15748.8|15753.7|15751.7|15750.7|15748.7|12
1641466000000|2022-01-06 10:46:40|15750.7|15748.7|15751.6|15749.6|15751.6|15749.6|15750.3|15748.3|19
1641466010000|2022-01-06 10:46:50|15751.7|15749.7|15750.8|15748.8|15753|15751|15750.8|15748.8|11
1641466020000|2022-01-06 10:47:00|15750.7|15748.7|15751.3|15749.3|15751.8|15749.8|15749.7|15747.7|17
1641466030000|2022-01-06 10:47:10|15751.1|15749.1|15751.1|15749.1|15751.6|15749.6|15750.3|15748.3|10
1641466040000|2022-01-06 10:47:20|15751|15749|15743|15741|15751.1|15749.1|15743|15741|48
1641466050000|2022-01-06 10:47:30|15742.5|15740.5|15743.6|15741.6|15744.3|15742.3|15742.3|15740.3|20
1641466060000|2022-01-06 10:47:40|15743.7|15741.7|15743.7|15741.7|15745|15743|15743.1|15741.1|18
1641466070000|2022-01-06 10:47:50|15743.8|15741.8|15745.2|15743.2|15745.8|15743.8|15743.8|15741.8|12
1641466080000|2022-01-06 10:48:00|15746|15744|15747|15745|15747.8|15745.8|15745.8|15743.8|17
1641466090000|2022-01-06 10:48:10|15747.1|15745.1|15748|15746|15748.1|15746.1|15746.7|15744.7|14
1641466100000|2022-01-06 10:48:20|15747.6|15745.6|15747.6|15745.6|15747.6|15745.6|15746.1|15744.1|14
1641466110000|2022-01-06 10:48:30|15747.5|15745.5|15747|15745|15747.6|15745.6|15743.6|15741.6|15
1641466120000|2022-01-06 10:48:40|15746.8|15744.8|15745.3|15743.3|15747|15745|15745.2|15743.2|6
1641466130000|2022-01-06 10:48:50|15745.5|15743.5|15750|15748|15750|15748|15745.5|15743.5|21
1641466140000|2022-01-06 10:49:00|15750.1|15748.1|15751.8|15749.8|15752.3|15750.3|15749.8|15747.8|33
1641466150000|2022-01-06 10:49:10|15751.6|15749.6|15748.8|15746.8|15751.6|15749.6|15748.2|15746.2|23
1641466160000|2022-01-06 10:49:20|15749|15747|15750.1|15748.1|15750.7|15748.7|15749|15747|4
1641466170000|2022-01-06 10:49:30|15750.5|15748.5|15749.8|15747.8|15750.7|15748.7|15749.7|15747.7|7
1641466180000|2022-01-06 10:49:40|15749.7|15747.7|15751.3|15749.3|15751.6|15749.6|15749|15747|43
1641466190000|2022-01-06 10:49:50|15751.5|15749.5|15752.1|15750.1|15752.1|15750.1|15751.2|15749.2|8
1641466200000|2022-01-06 10:50:00|15752|15750|15752.8|15750.8|15752.8|15750.8|15750.7|15748.7|27
1641466210000|2022-01-06 10:50:10|15753|15751|15752.8|15750.8|15754|15752|15752.7|15750.7|5
1641466220000|2022-01-06 10:50:20|15753.2|15751.2|15757.1|15755.1|15757.3|15755.3|15751.2|15749.2|157
1641466230000|2022-01-06 10:50:30|15757.3|15755.3|15756.1|15754.1|15759.2|15757.2|15756.1|15754.1|82
1641466240000|2022-01-06 10:50:40|15756|15754|15756.1|15754.1|15757|15755|15754.7|15752.7|18
1641466250000|2022-01-06 10:50:50|15756|15754|15755.5|15753.5|15757|15755|15754.8|15752.8|15
1641466260000|2022-01-06 10:51:00|15755.6|15753.6|15754.6|15752.6|15755.6|15753.6|15753|15751|81
1641466270000|2022-01-06 10:51:10|15754.2|15752.2|15750.6|15748.6|15754.2|15752.2|15750.6|15748.6|18
1641466280000|2022-01-06 10:51:20|15750.8|15748.8|15751.7|15749.7|15752.1|15750.1|15750.3|15748.3|14
1641466290000|2022-01-06 10:51:30|15751.6|15749.6|15747.7|15745.7|15751.7|15749.7|15747.7|15745.7|16
1641466300000|2022-01-06 10:51:40|15747.6|15745.6|15749.8|15747.8|15750|15748|15747|15745|22
1641466310000|2022-01-06 10:51:50|15750|15748|15749.3|15747.3|15750.3|15748.3|15748.8|15746.8|15
1641466320000|2022-01-06 10:52:00|15749.2|15747.2|15749.8|15747.8|15753.1|15751.1|15748.6|15746.6|31
1641466330000|2022-01-06 10:52:10|15749.6|15747.6|15749.2|15747.2|15750.7|15748.7|15749|15747|9
1641466340000|2022-01-06 10:52:20|15749.1|15747.1|15750.6|15748.6|15750.8|15748.8|15749.1|15747.1|10
1641466350000|2022-01-06 10:52:30|15750.5|15748.5|15745.3|15743.3|15750.6|15748.6|15744.2|15742.2|38
1641466360000|2022-01-06 10:52:40|15745.5|15743.5|15743|15741|15745.6|15743.6|15740.1|15738.1|91
1641466370000|2022-01-06 10:52:50|15743.1|15741.1|15743.7|15741.7|15745|15743|15741.8|15739.8|124
1641466380000|2022-01-06 10:53:00|15743.6|15741.6|15741.5|15739.5|15744.1|15742.1|15741.5|15739.5|13
1641466390000|2022-01-06 10:53:10|15741.1|15739.1|15740.1|15738.1|15741.3|15739.3|15739.7|15737.7|19
1641466400000|2022-01-06 10:53:20|15739.3|15737.3|15741|15739|15741.2|15739.2|15738|15736|28
1641466410000|2022-01-06 10:53:30|15740.6|15738.6|15740.6|15738.6|15741.2|15739.2|15740.5|15738.5|19
1641466420000|2022-01-06 10:53:40|15740.7|15738.7|15742|15740|15743.3|15741.3|15740.6|15738.6|24
1641466430000|2022-01-06 10:53:50|15742.1|15740.1|15742|15740|15742.1|15740.1|15741.3|15739.3|5
1641466440000|2022-01-06 10:54:00|15741.8|15739.8|15741|15739|15742.5|15740.5|15739.8|15737.8|33
1641466450000|2022-01-06 10:54:10|15740|15738|15740.1|15738.1|15741.1|15739.1|15737.8|15735.8|33
1641466460000|2022-01-06 10:54:20|15740.2|15738.2|15739.5|15737.5|15740.8|15738.8|15738.7|15736.7|10
1641466470000|2022-01-06 10:54:30|15739.6|15737.6|15738.8|15736.8|15739.6|15737.6|15736.2|15734.2|29
1641466480000|2022-01-06 10:54:40|15738.6|15736.6|15738|15736|15739.3|15737.3|15738|15736|14
1641466490000|2022-01-06 10:54:50|15738.1|15736.1|15738.3|15736.3|15738.5|15736.5|15736.1|15734.1|34
1641466500000|2022-01-06 10:55:00|15738.1|15736.1|15740.7|15738.7|15740.8|15738.8|15737.6|15735.6|34
1641466510000|2022-01-06 10:55:10|15740.8|15738.8|15736.5|15734.5|15740.8|15738.8|15736.2|15734.2|90
1641466520000|2022-01-06 10:55:20|15736.6|15734.6|15736.6|15734.6|15738|15736|15736.1|15734.1|35
1641466530000|2022-01-06 10:55:30|15736|15734|15735.6|15733.6|15736|15734|15735.5|15733.5|33
1641466540000|2022-01-06 10:55:40|15736|15734|15739.1|15737.1|15739.5|15737.5|15736|15734|10
1641466550000|2022-01-06 10:55:50|15739.2|15737.2|15739|15737|15740|15738|15738.8|15736.8|17
1641466560000|2022-01-06 10:56:00|15738.8|15736.8|15741.1|15739.1|15741.1|15739.1|15738.8|15736.8|5
1641466570000|2022-01-06 10:56:10|15741.2|15739.2|15740|15738|15741.6|15739.6|15739.7|15737.7|24
1641466580000|2022-01-06 10:56:20|15739.8|15737.8|15740.6|15738.6|15740.7|15738.7|15739.1|15737.1|18
1641466590000|2022-01-06 10:56:30|15740.7|15738.7|15740.6|15738.6|15741.8|15739.8|15739.8|15737.8|20
1641466600000|2022-01-06 10:56:40|15740.7|15738.7|15742.7|15740.7|15743|15741|15740.7|15738.7|7
1641466610000|2022-01-06 10:56:50|15742.8|15740.8|15743.6|15741.6|15743.7|15741.7|15742.3|15740.3|21
1641466620000|2022-01-06 10:57:00|15743.7|15741.7|15742.2|15740.2|15743.7|15741.7|15741|15739|47
1641466630000|2022-01-06 10:57:10|15742.3|15740.3|15741.7|15739.7|15743.1|15741.1|15740.8|15738.8|20
1641466640000|2022-01-06 10:57:20|15741.8|15739.8|15741.8|15739.8|15742.8|15740.8|15741.2|15739.2|19
1641466650000|2022-01-06 10:57:30|15741.6|15739.6|15739.5|15737.5|15742.6|15740.6|15739.5|15737.5|33
1641466660000|2022-01-06 10:57:40|15739.3|15737.3|15735|15733|15739.6|15737.6|15735|15733|40
1641466670000|2022-01-06 10:57:50|15734.6|15732.6|15737.8|15735.8|15738.5|15736.5|15734.3|15732.3|52
1641466680000|2022-01-06 10:58:00|15737|15735|15737.6|15735.6|15738|15736|15736.6|15734.6|39
1641466690000|2022-01-06 10:58:10|15737.5|15735.5|15742.8|15740.8|15743|15741|15737.3|15735.3|19
1641466700000|2022-01-06 10:58:20|15742.7|15740.7|15742.6|15740.6|15743.2|15741.2|15741.8|15739.8|12
1641466710000|2022-01-06 10:58:30|15742.7|15740.7|15734.7|15732.7|15743|15741|15734.6|15732.6|121
1641466720000|2022-01-06 10:58:40|15734.5|15732.5|15732.2|15730.2|15735.1|15733.1|15732|15730|72
1641466730000|2022-01-06 10:58:50|15732.3|15730.3|15731.3|15729.3|15733|15731|15729.3|15727.3|107
1641466740000|2022-01-06 10:59:00|15731.5|15729.5|15735.6|15733.6|15736.3|15734.3|15731.5|15729.5|50
1641466750000|2022-01-06 10:59:10|15735.7|15733.7|15734.2|15732.2|15736.2|15734.2|15734.1|15732.1|9
1641466760000|2022-01-06 10:59:20|15734.1|15732.1|15735.6|15733.6|15737.1|15735.1|15733.8|15731.8|20
1641466770000|2022-01-06 10:59:30|15735.7|15733.7|15736.3|15734.3|15736.3|15734.3|15735.3|15733.3|4
1641466780000|2022-01-06 10:59:40|15736.2|15734.2|15732.6|15730.6|15736.2|15734.2|15732.6|15730.6|13
1641466790000|2022-01-06 10:59:50|15732.3|15730.3|15734.6|15732.6|15734.8|15732.8|15732.3|15730.3|8
1641466800000|2022-01-06 11:00:00|15734.2|15732.2|15735.7|15733.7|15737.1|15735.1|15733.7|15731.7|62
1641466810000|2022-01-06 11:00:10|15736.1|15734.1|15738.3|15736.3|15739.3|15737.3|15735.8|15733.8|33
1641466820000|2022-01-06 11:00:20|15738.1|15736.1|15737|15735|15738.6|15736.6|15737|15735|11
1641466830000|2022-01-06 11:00:30|15736.8|15734.8|15733.5|15731.5|15736.8|15734.8|15733.2|15731.2|17
1641466840000|2022-01-06 11:00:40|15733.6|15731.6|15734.2|15732.2|15734.5|15732.5|15733.5|15731.5|8
1641466850000|2022-01-06 11:00:50|15734.5|15732.5|15734.2|15732.2|15735|15733|15733.3|15731.3|13
1641466860000|2022-01-06 11:01:00|15734.3|15732.3|15739.5|15737.5|15739.5|15737.5|15734.3|15732.3|28
1641466870000|2022-01-06 11:01:10|15739.3|15737.3|15740.3|15738.3|15741.1|15739.1|15739.2|15737.2|60
1641466880000|2022-01-06 11:01:20|15741.3|15739.3|15741.2|15739.2|15742.8|15740.8|15740.6|15738.6|51
1641466890000|2022-01-06 11:01:30|15742.1|15740.1|15745.7|15743.7|15745.7|15743.7|15742.1|15740.1|33
1641466900000|2022-01-06 11:01:40|15746|15744|15744.3|15742.3|15746.2|15744.2|15743.8|15741.8|20
1641466910000|2022-01-06 11:01:50|15744.2|15742.2|15743.6|15741.6|15744.3|15742.3|15743.1|15741.1|16
1641466920000|2022-01-06 11:02:00|15742.6|15740.6|15742.3|15740.3|15744.1|15742.1|15740.6|15738.6|26
1641466930000|2022-01-06 11:02:10|15742.5|15740.5|15741.7|15739.7|15742.7|15740.7|15740.8|15738.8|26
1641466940000|2022-01-06 11:02:20|15742.2|15740.2|15742.3|15740.3|15743.8|15741.8|15742|15740|16
1641466950000|2022-01-06 11:02:30|15742.5|15740.5|15742.2|15740.2|15742.6|15740.6|15740.2|15738.2|11
1641466960000|2022-01-06 11:02:40|15741.8|15739.8|15741.6|15739.6|15742|15740|15741|15739|4
1641466970000|2022-01-06 11:02:50|15741.5|15739.5|15743|15741|15743.2|15741.2|15741.3|15739.3|17
1641466980000|2022-01-06 11:03:00|15742.1|15740.1|15743.7|15741.7|15743.8|15741.8|15741.8|15739.8|12
1641466990000|2022-01-06 11:03:10|15743.6|15741.6|15743.8|15741.8|15745.1|15743.1|15743.6|15741.6|16
1641467000000|2022-01-06 11:03:20|15743.7|15741.7|15743.6|15741.6|15743.8|15741.8|15742.8|15740.8|4
1641467010000|2022-01-06 11:03:30|15743.7|15741.7|15743|15741|15744|15742|15742|15740|23
1641467020000|2022-01-06 11:03:40|15743.1|15741.1|15744.1|15742.1|15744.6|15742.6|15742.8|15740.8|4
1641467030000|2022-01-06 11:03:50|15743.7|15741.7|15744.2|15742.2|15745|15743|15743.7|15741.7|5
1641467040000|2022-01-06 11:04:00|15744.5|15742.5|15745|15743|15745.5|15743.5|15743.7|15741.7|21
1641467050000|2022-01-06 11:04:10|15745.1|15743.1|15751.5|15749.5|15751.5|15749.5|15745|15743|114
1641467060000|2022-01-06 11:04:20|15751.1|15749.1|15751.8|15749.8|15752.5|15750.5|15750.8|15748.8|48
1641467070000|2022-01-06 11:04:30|15751.7|15749.7|15752.6|15750.6|15753.2|15751.2|15751.6|15749.6|22
1641467080000|2022-01-06 11:04:40|15752.5|15750.5|15751.7|15749.7|15752.7|15750.7|15751.3|15749.3|6
1641467090000|2022-01-06 11:04:50|15751.6|15749.6|15750|15748|15751.6|15749.6|15749|15747|9
1641467100000|2022-01-06 11:05:00|15749.8|15747.8|15751.5|15749.5|15751.6|15749.6|15749.8|15747.8|5
1641467110000|2022-01-06 11:05:10|15752.1|15750.1|15755.8|15753.8|15755.8|15753.8|15751.7|15749.7|26
1641467120000|2022-01-06 11:05:20|15755.7|15753.7|15755.3|15753.3|15756.7|15754.7|15754.8|15752.8|43
1641467130000|2022-01-06 11:05:30|15755.2|15753.2|15755.1|15753.1|15757.1|15755.1|15755.1|15753.1|21
1641467140000|2022-01-06 11:05:40|15755.2|15753.2|15754.6|15752.6|15755.2|15753.2|15754.2|15752.2|8
1641467150000|2022-01-06 11:05:50|15754.3|15752.3|15755.1|15753.1|15755.5|15753.5|15754.3|15752.3|11
1641467160000|2022-01-06 11:06:00|15755|15753|15750.3|15748.3|15755.6|15753.6|15748.8|15746.8|45
1641467170000|2022-01-06 11:06:10|15750.5|15748.5|15750.2|15748.2|15751.1|15749.1|15749.7|15747.7|16
1641467180000|2022-01-06 11:06:20|15750.3|15748.3|15751.6|15749.6|15753|15751|15750.2|15748.2|17
1641467190000|2022-01-06 11:06:30|15751.2|15749.2|15749.5|15747.5|15751.6|15749.6|15748.8|15746.8|44
1641467200000|2022-01-06 11:06:40|15749.3|15747.3|15747.6|15745.6|15749.3|15747.3|15746.7|15744.7|37
1641467210000|2022-01-06 11:06:50|15746.8|15744.8|15747.3|15745.3|15747.3|15745.3|15746.7|15744.7|8
1641467220000|2022-01-06 11:07:00|15747.5|15745.5|15748|15746|15748.6|15746.6|15745.8|15743.8|21
1641467230000|2022-01-06 11:07:10|15747.8|15745.8|15746.5|15744.5|15748.2|15746.2|15746.5|15744.5|5
1641467240000|2022-01-06 11:07:20|15746.3|15744.3|15746.1|15744.1|15747.3|15745.3|15745.7|15743.7|20
1641467250000|2022-01-06 11:07:30|15745|15743|15742.1|15740.1|15745.3|15743.3|15741.1|15739.1|55
1641467260000|2022-01-06 11:07:40|15741.8|15739.8|15746.6|15744.6|15746.6|15744.6|15740.7|15738.7|33
1641467270000|2022-01-06 11:07:50|15746.3|15744.3|15743.6|15741.6|15746.6|15744.6|15743.2|15741.2|26
1641467280000|2022-01-06 11:08:00|15743.7|15741.7|15741.7|15739.7|15743.8|15741.8|15741.2|15739.2|17
1641467290000|2022-01-06 11:08:10|15741.6|15739.6|15742.8|15740.8|15743.6|15741.6|15741.2|15739.2|24
1641467300000|2022-01-06 11:08:20|15742.7|15740.7|15742.6|15740.6|15743.8|15741.8|15741.1|15739.1|14
1641467310000|2022-01-06 11:08:30|15742.7|15740.7|15743.1|15741.1|15743.5|15741.5|15742.6|15740.6|7
1641467320000|2022-01-06 11:08:40|15743.5|15741.5|15741.7|15739.7|15743.5|15741.5|15741.2|15739.2|7
1641467330000|2022-01-06 11:08:50|15741.8|15739.8|15740.2|15738.2|15742.1|15740.1|15738.8|15736.8|29
1641467340000|2022-01-06 11:09:00|15739.8|15737.8|15738.3|15736.3|15741.2|15739.2|15737.3|15735.3|24
1641467350000|2022-01-06 11:09:10|15738.2|15736.2|15736.3|15734.3|15738.3|15736.3|15736.3|15734.3|26
1641467360000|2022-01-06 11:09:20|15736.2|15734.2|15737.7|15735.7|15738.3|15736.3|15736|15734|11
1641467370000|2022-01-06 11:09:30|15737.8|15735.8|15736.6|15734.6|15737.8|15735.8|15736.5|15734.5|3
1641467380000|2022-01-06 11:09:40|15736.5|15734.5|15735.5|15733.5|15737.1|15735.1|15735.2|15733.2|24
1641467390000|2022-01-06 11:09:50|15735.8|15733.8|15736.1|15734.1|15736.2|15734.2|15735|15733|26
1641467400000|2022-01-06 11:10:00|15736|15734|15734.6|15732.6|15736.6|15734.6|15734.1|15732.1|30
1641467410000|2022-01-06 11:10:10|15734.5|15732.5|15731.3|15729.3|15734.7|15732.7|15730.8|15728.8|39
1641467420000|2022-01-06 11:10:20|15731.2|15729.2|15732.2|15730.2|15732.3|15730.3|15729.2|15727.2|34
1641467430000|2022-01-06 11:10:30|15732.1|15730.1|15731.3|15729.3|15732.7|15730.7|15730.6|15728.6|13
1641467440000|2022-01-06 11:10:40|15732.7|15730.7|15733.3|15731.3|15733.6|15731.6|15732.1|15730.1|4
1641467450000|2022-01-06 11:10:50|15733.2|15731.2|15735.1|15733.1|15735.3|15733.3|15733|15731|72
1641467460000|2022-01-06 11:11:00|15735.3|15733.3|15736.6|15734.6|15737.5|15735.5|15735.3|15733.3|24
1641467470000|2022-01-06 11:11:10|15736.5|15734.5|15736.8|15734.8|15737.3|15735.3|15736.3|15734.3|7
1641467480000|2022-01-06 11:11:20|15737.3|15735.3|15736.6|15734.6|15737.3|15735.3|15735.6|15733.6|9
1641467490000|2022-01-06 11:11:30|15737|15735|15736.8|15734.8|15737.3|15735.3|15736.7|15734.7|13
1641467500000|2022-01-06 11:11:40|15736.7|15734.7|15733.1|15731.1|15738.1|15736.1|15733|15731|31
1641467510000|2022-01-06 11:11:50|15733|15731|15734.6|15732.6|15734.6|15732.6|15731.5|15729.5|25
1641467520000|2022-01-06 11:12:00|15734.5|15732.5|15730.5|15728.5|15735.3|15733.3|15729.2|15727.2|62
1641467530000|2022-01-06 11:12:10|15730.6|15728.6|15731.3|15729.3|15731.6|15729.6|15728.7|15726.7|35
1641467540000|2022-01-06 11:12:20|15731.2|15729.2|15730.7|15728.7|15732.1|15730.1|15730.1|15728.1|12
1641467550000|2022-01-06 11:12:30|15731|15729|15732.3|15730.3|15732.6|15730.6|15731|15729|5
1641467560000|2022-01-06 11:12:40|15732.1|15730.1|15732.3|15730.3|15732.7|15730.7|15731.3|15729.3|7
1641467570000|2022-01-06 11:12:50|15732.2|15730.2|15732.6|15730.6|15732.6|15730.6|15731.6|15729.6|3
1641467580000|2022-01-06 11:13:00|15732.5|15730.5|15731.5|15729.5|15732.5|15730.5|15730.6|15728.6|16
1641467590000|2022-01-06 11:13:10|15731.6|15729.6|15728.3|15726.3|15731.6|15729.6|15727.8|15725.8|15
1641467600000|2022-01-06 11:13:20|15728.5|15726.5|15728.7|15726.7|15729.1|15727.1|15727.7|15725.7|17
1641467610000|2022-01-06 11:13:30|15728.8|15726.8|15727.8|15725.8|15729.1|15727.1|15727.8|15725.8|6
1641467620000|2022-01-06 11:13:40|15727.7|15725.7|15727.6|15725.6|15728|15726|15725.7|15723.7|33
1641467630000|2022-01-06 11:13:50|15727.5|15725.5|15728.2|15726.2|15728.8|15726.8|15727.3|15725.3|14
1641467640000|2022-01-06 11:14:00|15728.7|15726.7|15729.8|15727.8|15730.2|15728.2|15728.7|15726.7|11
1641467650000|2022-01-06 11:14:10|15730|15728|15727.3|15725.3|15730.2|15728.2|15727.3|15725.3|14
1641467660000|2022-01-06 11:14:20|15727.5|15725.5|15727.6|15725.6|15728.6|15726.6|15727.5|15725.5|2
1641467670000|2022-01-06 11:14:30|15727.5|15725.5|15728.1|15726.1|15728.1|15726.1|15727|15725|10
1641467680000|2022-01-06 11:14:40|15728|15726|15727.6|15725.6|15729.1|15727.1|15727.6|15725.6|8
1641467690000|2022-01-06 11:14:50|15727.5|15725.5|15729.8|15727.8|15730|15728|15727.3|15725.3|20
1641467700000|2022-01-06 11:15:00|15730.3|15728.3|15734.8|15732.8|15734.8|15732.8|15730.3|15728.3|39
1641467710000|2022-01-06 11:15:10|15734.7|15732.7|15734.6|15732.6|15735.8|15733.8|15733.7|15731.7|17
1641467720000|2022-01-06 11:15:20|15734.8|15732.8|15731|15729|15734.8|15732.8|15730.8|15728.8|14
1641467730000|2022-01-06 11:15:30|15731.2|15729.2|15730.1|15728.1|15731.3|15729.3|15730.1|15728.1|11
1641467740000|2022-01-06 11:15:40|15730|15728|15729.8|15727.8|15730.7|15728.7|15729.3|15727.3|6
1641467750000|2022-01-06 11:15:50|15729.7|15727.7|15730.2|15728.2|15730.8|15728.8|15729.3|15727.3|31
1641467760000|2022-01-06 11:16:00|15730.1|15728.1|15731.8|15729.8|15732.8|15730.8|15729.2|15727.2|19
1641467770000|2022-01-06 11:16:10|15732|15730|15732.3|15730.3|15732.7|15730.7|15731.8|15729.8|3
1641467780000|2022-01-06 11:16:20|15732.2|15730.2|15730.2|15728.2|15733|15731|15730.2|15728.2|22
1641467790000|2022-01-06 11:16:30|15730.1|15728.1|15727|15725|15730.1|15728.1|15726.6|15724.6|32
1641467800000|2022-01-06 11:16:40|15726.8|15724.8|15723.6|15721.6|15726.8|15724.8|15722.2|15720.2|120
1641467810000|2022-01-06 11:16:50|15723.5|15721.5|15724.8|15722.8|15725|15723|15721.7|15719.7|54
1641467820000|2022-01-06 11:17:00|15724.6|15722.6|15726.6|15724.6|15728.1|15726.1|15724.6|15722.6|67
1641467830000|2022-01-06 11:17:10|15726.3|15724.3|15727.3|15725.3|15727.8|15725.8|15725|15723|25
1641467840000|2022-01-06 11:17:20|15726.8|15724.8|15728.7|15726.7|15729.2|15727.2|15726.6|15724.6|11
1641467850000|2022-01-06 11:17:30|15728.8|15726.8|15729.1|15727.1|15730.6|15728.6|15728.7|15726.7|16
1641467860000|2022-01-06 11:17:40|15729|15727|15724.1|15722.1|15729|15727|15723.8|15721.8|23
1641467870000|2022-01-06 11:17:50|15724|15722|15723.8|15721.8|15725|15723|15722.1|15720.1|40
1641467880000|2022-01-06 11:18:00|15724.2|15722.2|15725.7|15723.7|15726.2|15724.2|15724.2|15722.2|16
1641467890000|2022-01-06 11:18:10|15725.8|15723.8|15724.8|15722.8|15725.8|15723.8|15723|15721|18
1641467900000|2022-01-06 11:18:20|15724.7|15722.7|15723|15721|15724.8|15722.8|15722.6|15720.6|20
1641467910000|2022-01-06 11:18:30|15722.8|15720.8|15722|15720|15723.2|15721.2|15721.6|15719.6|23
1641467920000|2022-01-06 11:18:40|15722.1|15720.1|15720|15718|15722.3|15720.3|15719.6|15717.6|45
1641467930000|2022-01-06 11:18:50|15720.1|15718.1|15725.5|15723.5|15726.6|15724.6|15719.8|15717.8|72
1641467940000|2022-01-06 11:19:00|15725.6|15723.6|15724.8|15722.8|15725.7|15723.7|15724.6|15722.6|10
1641467950000|2022-01-06 11:19:10|15725|15723|15727.2|15725.2|15729|15727|15724.8|15722.8|27
1641467960000|2022-01-06 11:19:20|15727.3|15725.3|15726.2|15724.2|15728.2|15726.2|15725.5|15723.5|23
1641467970000|2022-01-06 11:19:30|15726|15724|15727.3|15725.3|15727.3|15725.3|15726|15724|12
1641467980000|2022-01-06 11:19:40|15727.6|15725.6|15727.6|15725.6|15728.5|15726.5|15726.8|15724.8|19
1641467990000|2022-01-06 11:19:50|15727.5|15725.5|15724.6|15722.6|15727.8|15725.8|15724.2|15722.2|18
1641468000000|2022-01-06 11:20:00|15725.3|15723.3|15725.3|15723.3|15725.7|15723.7|15724.3|15722.3|15
1641468010000|2022-01-06 11:20:10|15725.5|15723.5|15727.8|15725.8|15727.8|15725.8|15725.5|15723.5|9
1641468020000|2022-01-06 11:20:20|15728.6|15726.6|15727.3|15725.3|15729|15727|15727.2|15725.2|27
1641468030000|2022-01-06 11:20:30|15726.7|15724.7|15724.8|15722.8|15726.8|15724.8|15724.3|15722.3|37
1641468040000|2022-01-06 11:20:40|15724.3|15722.3|15721.5|15719.5|15724.5|15722.5|15721.1|15719.1|40
1641468050000|2022-01-06 11:20:50|15722.3|15720.3|15719.8|15717.8|15722.3|15720.3|15719.7|15717.7|51
1641468060000|2022-01-06 11:21:00|15720.1|15718.1|15720.1|15718.1|15721|15719|15719.3|15717.3|40
1641468070000|2022-01-06 11:21:10|15720|15718|15718.1|15716.1|15720.3|15718.3|15717.5|15715.5|63
1641468080000|2022-01-06 11:21:20|15718|15716|15715.1|15713.1|15718.2|15716.2|15714.1|15712.1|99
1641468090000|2022-01-06 11:21:30|15715.2|15713.2|15716.3|15714.3|15717.1|15715.1|15712.6|15710.6|69
1641468100000|2022-01-06 11:21:40|15716.2|15714.2|15716.5|15714.5|15717.8|15715.8|15715.3|15713.3|15
1641468110000|2022-01-06 11:21:50|15716.7|15714.7|15716.5|15714.5|15717.1|15715.1|15714.7|15712.7|14
1641468120000|2022-01-06 11:22:00|15716.6|15714.6|15716.2|15714.2|15717.8|15715.8|15715.5|15713.5|56
1641468130000|2022-01-06 11:22:10|15715.7|15713.7|15715|15713|15717|15715|15714.7|15712.7|52
1641468140000|2022-01-06 11:22:20|15715.1|15713.1|15711.3|15709.3|15715.1|15713.1|15710.8|15708.8|78
1641468150000|2022-01-06 11:22:30|15711.7|15709.7|15713.6|15711.6|15713.7|15711.7|15711.1|15709.1|32
1641468160000|2022-01-06 11:22:40|15713.7|15711.7|15714.5|15712.5|15714.5|15712.5|15713.3|15711.3|15
1641468170000|2022-01-06 11:22:50|15715.2|15713.2|15715.1|15713.1|15716.1|15714.1|15714.8|15712.8|30
1641468180000|2022-01-06 11:23:00|15715.8|15713.8|15717.7|15715.7|15718.8|15716.8|15715.5|15713.5|44
1641468190000|2022-01-06 11:23:10|15717.3|15715.3|15717.3|15715.3|15717.7|15715.7|15715.8|15713.8|28
1641468200000|2022-01-06 11:23:20|15717.5|15715.5|15718|15716|15718|15716|15716.6|15714.6|8
1641468210000|2022-01-06 11:23:30|15718.1|15716.1|15716|15714|15718.1|15716.1|15715.8|15713.8|11
1641468220000|2022-01-06 11:23:40|15715.7|15713.7|15714.8|15712.8|15716.1|15714.1|15714.3|15712.3|33
1641468230000|2022-01-06 11:23:50|15715|15713|15712.7|15710.7|15716.1|15714.1|15712.7|15710.7|25
1641468240000|2022-01-06 11:24:00|15712.6|15710.6|15712.1|15710.1|15713.2|15711.2|15711.5|15709.5|22
1641468250000|2022-01-06 11:24:10|15712.5|15710.5|15713.5|15711.5|15713.6|15711.6|15711.8|15709.8|33
1641468260000|2022-01-06 11:24:20|15714|15712|15710.3|15708.3|15714|15712|15710|15708|66
1641468270000|2022-01-06 11:24:30|15710.5|15708.5|15710.1|15708.1|15711.2|15709.2|15709.2|15707.2|25
1641468280000|2022-01-06 11:24:40|15710.2|15708.2|15711.7|15709.7|15712|15710|15710|15708|12
1641468290000|2022-01-06 11:24:50|15712|15710|15709.1|15707.1|15712|15710|15708.8|15706.8|21
1641468300000|2022-01-06 11:25:00|15709.2|15707.2|15707.8|15705.8|15710.5|15708.5|15707.1|15705.1|68
1641468310000|2022-01-06 11:25:10|15707.7|15705.7|15709.3|15707.3|15709.3|15707.3|15707.2|15705.2|30
1641468320000|2022-01-06 11:25:20|15709.2|15707.2|15705.6|15703.6|15709.2|15707.2|15703.8|15701.8|94
1641468330000|2022-01-06 11:25:30|15705.3|15703.3|15706.8|15704.8|15707.2|15705.2|15703.8|15701.8|49
1641468340000|2022-01-06 11:25:40|15707|15705|15707.2|15705.2|15707.8|15705.8|15705.8|15703.8|14
1641468350000|2022-01-06 11:25:50|15707.3|15705.3|15707.2|15705.2|15709|15707|15706.3|15704.3|62
1641468360000|2022-01-06 11:26:00|15707.3|15705.3|15712.7|15710.7|15712.7|15710.7|15707.3|15705.3|92
1641468370000|2022-01-06 11:26:10|15713|15711|15714.8|15712.8|15714.8|15712.8|15713|15711|29
1641468380000|2022-01-06 11:26:20|15714.5|15712.5|15717.3|15715.3|15717.3|15715.3|15714.3|15712.3|47
1641468390000|2022-01-06 11:26:30|15717.2|15715.2|15718|15716|15718.7|15716.7|15717|15715|20
1641468400000|2022-01-06 11:26:40|15718.1|15716.1|15714.7|15712.7|15718.7|15716.7|15714.7|15712.7|49
1641468410000|2022-01-06 11:26:50|15714.8|15712.8|15715.3|15713.3|15715.6|15713.6|15713.5|15711.5|13
1641468420000|2022-01-06 11:27:00|15715.2|15713.2|15712.5|15710.5|15715.6|15713.6|15712.1|15710.1|24
1641468430000|2022-01-06 11:27:10|15711.1|15709.1|15712.1|15710.1|15712.2|15710.2|15710.8|15708.8|31
1641468440000|2022-01-06 11:27:20|15712.6|15710.6|15711|15709|15713.5|15711.5|15711|15709|22
1641468450000|2022-01-06 11:27:30|15711.1|15709.1|15711.1|15709.1|15712.2|15710.2|15710.7|15708.7|25
1641468460000|2022-01-06 11:27:40|15711|15709|15712.2|15710.2|15712.8|15710.8|15711|15709|7
1641468470000|2022-01-06 11:27:50|15710|15708|15708.1|15706.1|15710.1|15708.1|15706.8|15704.8|34
1641468480000|2022-01-06 11:28:00|15708.8|15706.8|15708.7|15706.7|15709.1|15707.1|15707.1|15705.1|8
1641468490000|2022-01-06 11:28:10|15708.1|15706.1|15709.3|15707.3|15709.5|15707.5|15707.8|15705.8|12
1641468500000|2022-01-06 11:28:20|15707.8|15705.8|15709|15707|15709|15707|15707.8|15705.8|16
1641468510000|2022-01-06 11:28:30|15709.1|15707.1|15709.5|15707.5|15710|15708|15708.7|15706.7|19
1641468520000|2022-01-06 11:28:40|15710|15708|15711.2|15709.2|15711.3|15709.3|15709.5|15707.5|23
1641468530000|2022-01-06 11:28:50|15711.3|15709.3|15712.6|15710.6|15713.3|15711.3|15711.3|15709.3|14
1641468540000|2022-01-06 11:29:00|15712.2|15710.2|15713.7|15711.7|15714.7|15712.7|15711.8|15709.8|19
1641468550000|2022-01-06 11:29:10|15713.8|15711.8|15713.1|15711.1|15713.8|15711.8|15712.3|15710.3|12
1641468560000|2022-01-06 11:29:20|15712.8|15710.8|15711.1|15709.1|15712.8|15710.8|15710.3|15708.3|22
1641468570000|2022-01-06 11:29:30|15711.3|15709.3|15710.2|15708.2|15713.1|15711.1|15710.1|15708.1|10
1641468580000|2022-01-06 11:29:40|15710.1|15708.1|15708.8|15706.8|15710.8|15708.8|15708.8|15706.8|16
1641468590000|2022-01-06 11:29:50|15709|15707|15712.1|15710.1|15713|15711|15709|15707|76
1641468600000|2022-01-06 11:30:00|15711.8|15709.8|15711.6|15709.6|15713|15711|15711.2|15709.2|10
1641468610000|2022-01-06 11:30:10|15711.5|15709.5|15710.2|15708.2|15712.5|15710.5|15709.8|15707.8|16
1641468620000|2022-01-06 11:30:20|15710.1|15708.1|15711.8|15709.8|15712.2|15710.2|15709.8|15707.8|15
1641468630000|2022-01-06 11:30:30|15711.7|15709.7|15711.6|15709.6|15713|15711|15711.5|15709.5|8
1641468640000|2022-01-06 11:30:40|15711.5|15709.5|15710.1|15708.1|15711.5|15709.5|15709.3|15707.3|10
1641468650000|2022-01-06 11:30:50|15710.2|15708.2|15708.1|15706.1|15710.2|15708.2|15707.8|15705.8|33
1641468660000|2022-01-06 11:31:00|15708.8|15706.8|15709.5|15707.5|15709.5|15707.5|15706.8|15704.8|14
1641468670000|2022-01-06 11:31:10|15709.1|15707.1|15709.1|15707.1|15709.3|15707.3|15708.6|15706.6|8
1641468680000|2022-01-06 11:31:20|15709|15707|15707.8|15705.8|15709.5|15707.5|15707.7|15705.7|24
1641468690000|2022-01-06 11:31:30|15707.7|15705.7|15709.3|15707.3|15709.3|15707.3|15705.7|15703.7|31
1641468700000|2022-01-06 11:31:40|15709.1|15707.1|15712|15710|15712.2|15710.2|15709.1|15707.1|25
1641468710000|2022-01-06 11:31:50|15712.1|15710.1|15713.1|15711.1|15713.1|15711.1|15711.8|15709.8|17
1641468720000|2022-01-06 11:32:00|15712.8|15710.8|15713.8|15711.8|15714.5|15712.5|15712.3|15710.3|25
1641468730000|2022-01-06 11:32:10|15714|15712|15714.8|15712.8|15716|15714|15713.2|15711.2|34
1641468740000|2022-01-06 11:32:20|15715.2|15713.2|15718.3|15716.3|15719|15717|15715.2|15713.2|47
1641468750000|2022-01-06 11:32:30|15718.2|15716.2|15718.2|15716.2|15720|15718|15717.6|15715.6|29
1641468760000|2022-01-06 11:32:40|15718.6|15716.6|15719.1|15717.1|15719.3|15717.3|15718.6|15716.6|31
1641468770000|2022-01-06 11:32:50|15719.6|15717.6|15719.7|15717.7|15720.6|15718.6|15719.2|15717.2|30
1641468780000|2022-01-06 11:33:00|15719.5|15717.5|15720.3|15718.3|15720.7|15718.7|15718.3|15716.3|32
1641468790000|2022-01-06 11:33:10|15720.5|15718.5|15718.8|15716.8|15720.6|15718.6|15718.6|15716.6|16
1641468800000|2022-01-06 11:33:20|15719|15717|15720.8|15718.8|15721.3|15719.3|15719|15717|10
1641468810000|2022-01-06 11:33:30|15721|15719|15721.5|15719.5|15721.5|15719.5|15720.1|15718.1|14
1641468820000|2022-01-06 11:33:40|15721.6|15719.6|15722.2|15720.2|15722.2|15720.2|15721.2|15719.2|14
1641468830000|2022-01-06 11:33:50|15723|15721|15722.1|15720.1|15723|15721|15722.1|15720.1|19
1641468840000|2022-01-06 11:34:00|15720.8|15718.8|15721.3|15719.3|15722.5|15720.5|15720.8|15718.8|13
1641468850000|2022-01-06 11:34:10|15721.2|15719.2|15723.5|15721.5|15723.5|15721.5|15721.2|15719.2|5
1641468860000|2022-01-06 11:34:20|15723.3|15721.3|15723.7|15721.7|15723.7|15721.7|15722|15720|20
1641468870000|2022-01-06 11:34:30|15724.7|15722.7|15726.8|15724.8|15727|15725|15724.7|15722.7|49
1641468880000|2022-01-06 11:34:40|15727.3|15725.3|15727.6|15725.6|15728.5|15726.5|15727.1|15725.1|22
1641468890000|2022-01-06 11:34:50|15727.7|15725.7|15726.3|15724.3|15727.8|15725.8|15725.8|15723.8|9
1641468900000|2022-01-06 11:35:00|15726.2|15724.2|15721.1|15719.1|15727.3|15725.3|15721|15719|26
1641468910000|2022-01-06 11:35:10|15721|15719|15721.3|15719.3|15721.3|15719.3|15719.8|15717.8|16
1641468920000|2022-01-06 11:35:20|15722|15720|15721.7|15719.7|15722.5|15720.5|15721.5|15719.5|8
1641468930000|2022-01-06 11:35:30|15721.6|15719.6|15722|15720|15722.3|15720.3|15721.3|15719.3|5
1641468940000|2022-01-06 11:35:40|15721.8|15719.8|15722.3|15720.3|15723.3|15721.3|15721.3|15719.3|6
1641468950000|2022-01-06 11:35:50|15722.2|15720.2|15719.3|15717.3|15722.2|15720.2|15718.8|15716.8|11
1641468960000|2022-01-06 11:36:00|15719.5|15717.5|15721.1|15719.1|15721.6|15719.6|15719.5|15717.5|2
1641468970000|2022-01-06 11:36:10|15721.2|15719.2|15721|15719|15722|15720|15720|15718|26
1641468980000|2022-01-06 11:36:20|15720.8|15718.8|15718.1|15716.1|15721.1|15719.1|15718|15716|17
1641468990000|2022-01-06 11:36:30|15717.8|15715.8|15718.1|15716.1|15719.2|15717.2|15717|15715|16
1641469000000|2022-01-06 11:36:40|15717.7|15715.7|15716.6|15714.6|15717.7|15715.7|15715.6|15713.6|4
1641469010000|2022-01-06 11:36:50|15716.7|15714.7|15717.8|15715.8|15718.3|15716.3|15716.5|15714.5|3
1641469020000|2022-01-06 11:37:00|15718|15716|15716.8|15714.8|15718.1|15716.1|15716.7|15714.7|8
1641469030000|2022-01-06 11:37:10|15717|15715|15717.3|15715.3|15717.6|15715.6|15715.7|15713.7|29
1641469040000|2022-01-06 11:37:20|15717.5|15715.5|15716|15714|15717.5|15715.5|15716|15714|21
1641469050000|2022-01-06 11:37:30|15716.1|15714.1|15714.7|15712.7|15716.1|15714.1|15714.5|15712.5|19
1641469060000|2022-01-06 11:37:40|15714.6|15712.6|15712.7|15710.7|15716.2|15714.2|15712.5|15710.5|52
1641469070000|2022-01-06 11:37:50|15712.1|15710.1|15713.1|15711.1|15713.1|15711.1|15711.6|15709.6|21
1641469080000|2022-01-06 11:38:00|15713.5|15711.5|15708.3|15706.3|15713.5|15711.5|15708|15706|58
1641469090000|2022-01-06 11:38:10|15708.5|15706.5|15708.8|15706.8|15710|15708|15708.1|15706.1|30
1641469100000|2022-01-06 11:38:20|15708.7|15706.7|15708.7|15706.7|15710.7|15708.7|15708.7|15706.7|13
1641469110000|2022-01-06 11:38:30|15708.8|15706.8|15709.8|15707.8|15710|15708|15708|15706|17
1641469120000|2022-01-06 11:38:40|15709.7|15707.7|15710.1|15708.1|15710.7|15708.7|15709.5|15707.5|13
1641469130000|2022-01-06 11:38:50|15710.6|15708.6|15710.6|15708.6|15710.6|15708.6|15709|15707|11
1641469140000|2022-01-06 11:39:00|15710.8|15708.8|15715.6|15713.6|15716.2|15714.2|15710.8|15708.8|37
1641469150000|2022-01-06 11:39:10|15715.1|15713.1|15713.1|15711.1|15715.3|15713.3|15712.6|15710.6|19
1641469160000|2022-01-06 11:39:20|15712.3|15710.3|15712.1|15710.1|15712.3|15710.3|15711.5|15709.5|9
1641469170000|2022-01-06 11:39:30|15712.3|15710.3|15711.6|15709.6|15712.3|15710.3|15710.8|15708.8|14
1641469180000|2022-01-06 11:39:40|15711.5|15709.5|15712.5|15710.5|15712.8|15710.8|15711.5|15709.5|3
1641469190000|2022-01-06 11:39:50|15712.6|15710.6|15709|15707|15712.8|15710.8|15708.8|15706.8|23
1641469200000|2022-01-06 11:40:00|15708.8|15706.8|15706.8|15704.8|15708.8|15706.8|15705|15703|70
1641469210000|2022-01-06 11:40:10|15706.7|15704.7|15707|15705|15707.7|15705.7|15706|15704|16
1641469220000|2022-01-06 11:40:20|15707.3|15705.3|15707.7|15705.7|15708.1|15706.1|15706|15704|19
1641469230000|2022-01-06 11:40:30|15707.6|15705.6|15709|15707|15709|15707|15706.8|15704.8|13
1641469240000|2022-01-06 11:40:40|15709.1|15707.1|15710|15708|15711.5|15709.5|15709.1|15707.1|24
1641469250000|2022-01-06 11:40:50|15709.8|15707.8|15712.6|15710.6|15712.7|15710.7|15709.8|15707.8|10
1641469260000|2022-01-06 11:41:00|15712.7|15710.7|15707.7|15705.7|15712.8|15710.8|15707.7|15705.7|19
1641469270000|2022-01-06 11:41:10|15707.6|15705.6|15709.8|15707.8|15710.3|15708.3|15707.6|15705.6|13
1641469280000|2022-01-06 11:41:20|15710|15708|15712.3|15710.3|15712.5|15710.5|15709.8|15707.8|10
1641469290000|2022-01-06 11:41:30|15712.6|15710.6|15716|15714|15716.1|15714.1|15712.1|15710.1|23
1641469300000|2022-01-06 11:41:40|15715.6|15713.6|15717.1|15715.1|15717.2|15715.2|15715.6|15713.6|29
1641469310000|2022-01-06 11:41:50|15717.3|15715.3|15718|15716|15718.3|15716.3|15716.8|15714.8|18
1641469320000|2022-01-06 11:42:00|15717.8|15715.8|15721.7|15719.7|15721.7|15719.7|15717.7|15715.7|23
1641469330000|2022-01-06 11:42:10|15721.6|15719.6|15721.6|15719.6|15722.1|15720.1|15720.6|15718.6|14
1641469340000|2022-01-06 11:42:20|15721.5|15719.5|15722|15720|15722|15720|15720.3|15718.3|9
1641469350000|2022-01-06 11:42:30|15722.1|15720.1|15721.8|15719.8|15722.8|15720.8|15721|15719|9
1641469360000|2022-01-06 11:42:40|15721.7|15719.7|15721.8|15719.8|15722|15720|15721.1|15719.1|9
1641469370000|2022-01-06 11:42:50|15721.7|15719.7|15721.3|15719.3|15723.1|15721.1|15720.6|15718.6|27
1641469380000|2022-01-06 11:43:00|15721.5|15719.5|15723.7|15721.7|15724.7|15722.7|15721.5|15719.5|13
1641469390000|2022-01-06 11:43:10|15723.8|15721.8|15718.3|15716.3|15723.8|15721.8|15718.3|15716.3|35
1641469400000|2022-01-06 11:43:20|15718.8|15716.8|15718.6|15716.6|15719.8|15717.8|15718.6|15716.6|17
1641469410000|2022-01-06 11:43:30|15718.5|15716.5|15719|15717|15719.1|15717.1|15717.8|15715.8|14
1641469420000|2022-01-06 11:43:40|15719.3|15717.3|15719.2|15717.2|15720.1|15718.1|15719|15717|5
1641469430000|2022-01-06 11:43:50|15719.7|15717.7|15718.3|15716.3|15720.8|15718.8|15718.3|15716.3|15
1641469440000|2022-01-06 11:44:00|15718.2|15716.2|15717.6|15715.6|15718.3|15716.3|15717.5|15715.5|8
1641469450000|2022-01-06 11:44:10|15717.7|15715.7|15718|15716|15718.6|15716.6|15717.5|15715.5|5
1641469460000|2022-01-06 11:44:20|15717.5|15715.5|15715.7|15713.7|15717.5|15715.5|15715.7|15713.7|20
1641469470000|2022-01-06 11:44:30|15715.6|15713.6|15714.1|15712.1|15715.6|15713.6|15713.1|15711.1|30
1641469480000|2022-01-06 11:44:40|15713.8|15711.8|15714.1|15712.1|15714.1|15712.1|15713.2|15711.2|8
1641469490000|2022-01-06 11:44:50|15714.3|15712.3|15710.7|15708.7|15714.3|15712.3|15710.3|15708.3|33
1641469500000|2022-01-06 11:45:00|15711.5|15709.5|15708.5|15706.5|15711.5|15709.5|15708.1|15706.1|33
1641469510000|2022-01-06 11:45:10|15708|15706|15705.1|15703.1|15709.5|15707.5|15705.1|15703.1|81
1641469520000|2022-01-06 11:45:20|15704.7|15702.7|15709|15707|15709.7|15707.7|15704.5|15702.5|49
1641469530000|2022-01-06 11:45:30|15708.8|15706.8|15710.7|15708.7|15711|15709|15708|15706|25
1641469540000|2022-01-06 11:45:40|15710.6|15708.6|15712|15710|15712.1|15710.1|15710.6|15708.6|30
1641469550000|2022-01-06 11:45:50|15712.1|15710.1|15712.5|15710.5|15712.6|15710.6|15709.8|15707.8|31
1641469560000|2022-01-06 11:46:00|15712.1|15710.1|15715.6|15713.6|15716|15714|15712|15710|50
1641469570000|2022-01-06 11:46:10|15715.8|15713.8|15715.5|15713.5|15716.7|15714.7|15715.3|15713.3|18
1641469580000|2022-01-06 11:46:20|15715.3|15713.3|15715.8|15713.8|15716.2|15714.2|15714.8|15712.8|21
1641469590000|2022-01-06 11:46:30|15715.7|15713.7|15714.3|15712.3|15716|15714|15714.2|15712.2|9
1641469600000|2022-01-06 11:46:40|15714.2|15712.2|15713.3|15711.3|15715.1|15713.1|15712.7|15710.7|10
1641469610000|2022-01-06 11:46:50|15713.5|15711.5|15713.2|15711.2|15713.5|15711.5|15711.8|15709.8|16
1641469620000|2022-01-06 11:47:00|15714.1|15712.1|15710.2|15708.2|15715|15713|15709.7|15707.7|25
1641469630000|2022-01-06 11:47:10|15710.1|15708.1|15710.1|15708.1|15710.1|15708.1|15706.8|15704.8|40
1641469640000|2022-01-06 11:47:20|15710|15708|15709.3|15707.3|15711.2|15709.2|15708.8|15706.8|38
1641469650000|2022-01-06 11:47:30|15709.2|15707.2|15705.7|15703.7|15709.8|15707.8|15705.7|15703.7|46
1641469660000|2022-01-06 11:47:40|15705.6|15703.6|15708.3|15706.3|15708.5|15706.5|15705.6|15703.6|23
1641469670000|2022-01-06 11:47:50|15708.2|15706.2|15708.3|15706.3|15708.7|15706.7|15707.3|15705.3|20
1641469680000|2022-01-06 11:48:00|15708.5|15706.5|15707.5|15705.5|15709.6|15707.6|15707.5|15705.5|34
1641469690000|2022-01-06 11:48:10|15707.6|15705.6|15708.1|15706.1|15709.2|15707.2|15707.5|15705.5|6
1641469700000|2022-01-06 11:48:20|15708|15706|15707.3|15705.3|15708.1|15706.1|15706|15704|16
1641469710000|2022-01-06 11:48:30|15707.2|15705.2|15708.2|15706.2|15709.5|15707.5|15707.1|15705.1|38
1641469720000|2022-01-06 11:48:40|15707.7|15705.7|15705.8|15703.8|15708.2|15706.2|15703.8|15701.8|64
1641469730000|2022-01-06 11:48:50|15705.3|15703.3|15704|15702|15706|15704|15703.7|15701.7|17
1641469740000|2022-01-06 11:49:00|15705|15703|15695.1|15693.1|15705|15703|15695.1|15693.1|342
1641469750000|2022-01-06 11:49:10|15695|15693|15694.1|15692.1|15697.3|15695.3|15693.7|15691.7|121
1641469760000|2022-01-06 11:49:20|15694.3|15692.3|15690.8|15688.8|15694.3|15692.3|15690.8|15688.8|200
1641469770000|2022-01-06 11:49:30|15692.5|15690.5|15691.6|15689.6|15692.7|15690.7|15690.6|15688.6|67
1641469780000|2022-01-06 11:49:40|15691.5|15689.5|15693.2|15691.2|15695.1|15693.1|15691.5|15689.5|55
1641469790000|2022-01-06 11:49:50|15693.5|15691.5|15694.1|15692.1|15695.1|15693.1|15692|15690|38
1641469800000|2022-01-06 11:50:00|15694|15692|15694|15692|15696|15694|15693.3|15691.3|55
1641469810000|2022-01-06 11:50:10|15694.1|15692.1|15698.3|15696.3|15698.7|15696.7|15694.1|15692.1|27
1641469820000|2022-01-06 11:50:20|15698.6|15696.6|15698.6|15696.6|15699.3|15697.3|15698.3|15696.3|17
1641469830000|2022-01-06 11:50:30|15699|15697|15700.1|15698.1|15700.1|15698.1|15698.3|15696.3|27
1641469840000|2022-01-06 11:50:40|15700.2|15698.2|15701|15699|15701.5|15699.5|15700.1|15698.1|22
1641469850000|2022-01-06 11:50:50|15701.1|15699.1|15700.6|15698.6|15701.7|15699.7|15699.2|15697.2|29
1641469860000|2022-01-06 11:51:00|15700.7|15698.7|15702.1|15700.1|15703|15701|15700.1|15698.1|39
1641469870000|2022-01-06 11:51:10|15702.5|15700.5|15701|15699|15703.1|15701.1|15701|15699|22
1641469880000|2022-01-06 11:51:20|15700.8|15698.8|15694.3|15692.3|15701|15699|15694.3|15692.3|46
1641469890000|2022-01-06 11:51:30|15694.2|15692.2|15691.6|15689.6|15694.2|15692.2|15690.8|15688.8|66
1641469900000|2022-01-06 11:51:40|15691.5|15689.5|15698.8|15696.8|15699.2|15697.2|15691.3|15689.3|34
1641469910000|2022-01-06 11:51:50|15698.7|15696.7|15697.8|15695.8|15699.1|15697.1|15696.8|15694.8|34
1641469920000|2022-01-06 11:52:00|15699.7|15697.7|15698.6|15696.6|15701.1|15699.1|15698.3|15696.3|32
1641469930000|2022-01-06 11:52:10|15699.6|15697.6|15700.5|15698.5|15700.7|15698.7|15699|15697|23
1641469940000|2022-01-06 11:52:20|15700.6|15698.6|15702.2|15700.2|15702.2|15700.2|15699.1|15697.1|11
1641469950000|2022-01-06 11:52:30|15702.3|15700.3|15702.8|15700.8|15703.1|15701.1|15701.3|15699.3|20
1641469960000|2022-01-06 11:52:40|15702.7|15700.7|15705.5|15703.5|15705.8|15703.8|15702.7|15700.7|57
1641469970000|2022-01-06 11:52:50|15705.6|15703.6|15706.6|15704.6|15707.1|15705.1|15705.6|15703.6|29
1641469980000|2022-01-06 11:53:00|15706.7|15704.7|15706.3|15704.3|15707.6|15705.6|15705.7|15703.7|30
1641469990000|2022-01-06 11:53:10|15706.1|15704.1|15704.8|15702.8|15706.5|15704.5|15704.6|15702.6|16
1641470000000|2022-01-06 11:53:20|15704.7|15702.7|15705.2|15703.2|15705.5|15703.5|15703.7|15701.7|11
1641470010000|2022-01-06 11:53:30|15704.8|15702.8|15703.5|15701.5|15704.8|15702.8|15702.1|15700.1|9
1641470020000|2022-01-06 11:53:40|15704.3|15702.3|15701.3|15699.3|15704.6|15702.6|15700|15698|56
1641470030000|2022-01-06 11:53:50|15701.2|15699.2|15702.5|15700.5|15702.8|15700.8|15701.2|15699.2|14
1641470040000|2022-01-06 11:54:00|15702.3|15700.3|15706.5|15704.5|15707.5|15705.5|15702|15700|25
1641470050000|2022-01-06 11:54:10|15706.6|15704.6|15707.3|15705.3|15707.7|15705.7|15706.6|15704.6|46
1641470060000|2022-01-06 11:54:20|15707.7|15705.7|15711|15709|15711|15709|15707.2|15705.2|60
1641470070000|2022-01-06 11:54:30|15711.1|15709.1|15709.3|15707.3|15712.2|15710.2|15708.3|15706.3|35
1641470080000|2022-01-06 11:54:40|15710.2|15708.2|15711.7|15709.7|15711.7|15709.7|15708.8|15706.8|14
1641470090000|2022-01-06 11:54:50|15711.3|15709.3|15710|15708|15712|15710|15710|15708|12
1641470100000|2022-01-06 11:55:00|15710.3|15708.3|15713|15711|15713|15711|15710|15708|38
1641470110000|2022-01-06 11:55:10|15712.8|15710.8|15711|15709|15712.8|15710.8|15709|15707|49
1641470120000|2022-01-06 11:55:20|15711.6|15709.6|15711.6|15709.6|15711.7|15709.7|15710.7|15708.7|8
1641470130000|2022-01-06 11:55:30|15711.7|15709.7|15711.3|15709.3|15711.7|15709.7|15710.3|15708.3|21
1641470140000|2022-01-06 11:55:40|15709.7|15707.7|15707.5|15705.5|15709.7|15707.7|15704.8|15702.8|98
1641470150000|2022-01-06 11:55:50|15707.3|15705.3|15706.3|15704.3|15707.8|15705.8|15705.7|15703.7|7
1641470160000|2022-01-06 11:56:00|15706.2|15704.2|15707.8|15705.8|15707.8|15705.8|15706.2|15704.2|6
1641470170000|2022-01-06 11:56:10|15708|15706|15707.5|15705.5|15708.6|15706.6|15707.1|15705.1|12
1641470180000|2022-01-06 11:56:20|15708|15706|15709.3|15707.3|15710.1|15708.1|15707.7|15705.7|31
1641470190000|2022-01-06 11:56:30|15709.2|15707.2|15707.1|15705.1|15709.5|15707.5|15706.6|15704.6|39
1641470200000|2022-01-06 11:56:40|15707.2|15705.2|15706.6|15704.6|15707.5|15705.5|15705.2|15703.2|28
1641470210000|2022-01-06 11:56:50|15707.1|15705.1|15705.2|15703.2|15708.3|15706.3|15705.2|15703.2|14
1641470220000|2022-01-06 11:57:00|15705.3|15703.3|15704.3|15702.3|15705.6|15703.6|15702.8|15700.8|30
1641470230000|2022-01-06 11:57:10|15704.2|15702.2|15705.6|15703.6|15706.2|15704.2|15704.2|15702.2|12
1641470240000|2022-01-06 11:57:20|15705.7|15703.7|15706.7|15704.7|15707.1|15705.1|15705.6|15703.6|7
1641470250000|2022-01-06 11:57:30|15706.8|15704.8|15706.3|15704.3|15707.1|15705.1|15705.8|15703.8|3
1641470260000|2022-01-06 11:57:40|15706.2|15704.2|15708.8|15706.8|15709.8|15707.8|15706.1|15704.1|17
1641470270000|2022-01-06 11:57:50|15709|15707|15707.8|15705.8|15709.1|15707.1|15707.8|15705.8|31
1641470280000|2022-01-06 11:58:00|15708|15706|15707.2|15705.2|15710|15708|15705.8|15703.8|15
1641470290000|2022-01-06 11:58:10|15706.8|15704.8|15709.1|15707.1|15709.7|15707.7|15706.7|15704.7|27
1641470300000|2022-01-06 11:58:20|15709|15707|15709.1|15707.1|15709.2|15707.2|15709|15707|2
1641470310000|2022-01-06 11:58:30|15709|15707|15709|15707|15710|15708|15708.6|15706.6|19
1641470320000|2022-01-06 11:58:40|15709.1|15707.1|15709.7|15707.7|15710.1|15708.1|15709.1|15707.1|4
1641470330000|2022-01-06 11:58:50|15709.6|15707.6|15708.8|15706.8|15709.6|15707.6|15707.5|15705.5|5
1641470340000|2022-01-06 11:59:00|15709|15707|15705.6|15703.6|15710.6|15708.6|15704.6|15702.6|30
1641470350000|2022-01-06 11:59:10|15705.5|15703.5|15705|15703|15705.5|15703.5|15703.8|15701.8|19
1641470360000|2022-01-06 11:59:20|15704.8|15702.8|15703.1|15701.1|15705.1|15703.1|15702.6|15700.6|24
1641470370000|2022-01-06 11:59:30|15703.3|15701.3|15703.6|15701.6|15705.6|15703.6|15703|15701|9
1641470380000|2022-01-06 11:59:40|15704.1|15702.1|15701.8|15699.8|15704.8|15702.8|15701.8|15699.8|25
1641470390000|2022-01-06 11:59:50|15702|15700|15702.1|15700.1|15703|15701|15701.7|15699.7|16
1641470400000|2022-01-06 12:00:00|15701.8|15699.8|15707.8|15705.8|15709.1|15707.1|15700.6|15698.6|112
1641470410000|2022-01-06 12:00:10|15708|15706|15709.8|15707.8|15709.8|15707.8|15707.8|15705.8|8
1641470420000|2022-01-06 12:00:20|15709.7|15707.7|15715.2|15713.2|15715.2|15713.2|15708.7|15706.7|143
1641470430000|2022-01-06 12:00:30|15715.1|15713.1|15717.6|15715.6|15717.8|15715.8|15714.3|15712.3|96
1641470440000|2022-01-06 12:00:40|15717.3|15715.3|15719.3|15717.3|15720.8|15718.8|15716.8|15714.8|76
1641470450000|2022-01-06 12:00:50|15719.5|15717.5|15725.7|15723.7|15725.8|15723.8|15719.1|15717.1|115
1641470460000|2022-01-06 12:01:00|15725.1|15723.1|15723.7|15721.7|15725.5|15723.5|15722.2|15720.2|44
1641470470000|2022-01-06 12:01:10|15723.8|15721.8|15725.6|15723.6|15725.7|15723.7|15723.1|15721.1|52
1641470480000|2022-01-06 12:01:20|15725.3|15723.3|15725.3|15723.3|15725.3|15723.3|15724|15722|22
1641470490000|2022-01-06 12:01:30|15725.7|15723.7|15724.1|15722.1|15725.7|15723.7|15723.2|15721.2|20
1641470500000|2022-01-06 12:01:40|15724|15722|15723.3|15721.3|15724.2|15722.2|15722.3|15720.3|23
1641470510000|2022-01-06 12:01:50|15723.2|15721.2|15722.3|15720.3|15724.7|15722.7|15721.7|15719.7|23
1641470520000|2022-01-06 12:02:00|15722.5|15720.5|15717.8|15715.8|15722.5|15720.5|15716.8|15714.8|43
1641470530000|2022-01-06 12:02:10|15716.7|15714.7|15717.3|15715.3|15717.8|15715.8|15716.7|15714.7|29
1641470540000|2022-01-06 12:02:20|15717.2|15715.2|15718.7|15716.7|15718.8|15716.8|15716.1|15714.1|20
1641470550000|2022-01-06 12:02:30|15718.6|15716.6|15717.5|15715.5|15718.6|15716.6|15716|15714|12
1641470560000|2022-01-06 12:02:40|15717.3|15715.3|15716.3|15714.3|15717.3|15715.3|15714.5|15712.5|23
1641470570000|2022-01-06 12:02:50|15716.1|15714.1|15714.8|15712.8|15716.8|15714.8|15714.1|15712.1|8
1641470580000|2022-01-06 12:03:00|15715|15713|15714.1|15712.1|15715.1|15713.1|15712.2|15710.2|24
1641470590000|2022-01-06 12:03:10|15713.6|15711.6|15716.2|15714.2|15716.8|15714.8|15712.3|15710.3|18
1641470600000|2022-01-06 12:03:20|15716.3|15714.3|15713.7|15711.7|15716.8|15714.8|15713.5|15711.5|25
1641470610000|2022-01-06 12:03:30|15714|15712|15715.3|15713.3|15716.8|15714.8|15713.8|15711.8|27
1641470620000|2022-01-06 12:03:40|15715.5|15713.5|15715.7|15713.7|15715.7|15713.7|15714.3|15712.3|13
1641470630000|2022-01-06 12:03:50|15715.8|15713.8|15716.6|15714.6|15717.8|15715.8|15715.8|15713.8|43
1641470640000|2022-01-06 12:04:00|15716.5|15714.5|15717.6|15715.6|15718.2|15716.2|15715.5|15713.5|19
1641470650000|2022-01-06 12:04:10|15717.3|15715.3|15716.7|15714.7|15718.3|15716.3|15716|15714|51
1641470660000|2022-01-06 12:04:20|15716.5|15714.5|15719.2|15717.2|15720|15718|15715.7|15713.7|36
1641470670000|2022-01-06 12:04:30|15718.8|15716.8|15718.6|15716.6|15719.1|15717.1|15715.8|15713.8|21
1641470680000|2022-01-06 12:04:40|15718.7|15716.7|15719.8|15717.8|15721|15719|15718|15716|18
1641470690000|2022-01-06 12:04:50|15719.5|15717.5|15719.8|15717.8|15720|15718|15718.6|15716.6|16
1641470700000|2022-01-06 12:05:00|15719.7|15717.7|15723|15721|15723.1|15721.1|15718.8|15716.8|44
1641470710000|2022-01-06 12:05:10|15722.8|15720.8|15722.7|15720.7|15723.8|15721.8|15721.6|15719.6|45
1641470720000|2022-01-06 12:05:20|15722.6|15720.6|15722.7|15720.7|15724.1|15722.1|15722|15720|5
1641470730000|2022-01-06 12:05:30|15722|15720|15724|15722|15724|15722|15721.8|15719.8|22
1641470740000|2022-01-06 12:05:40|15723.6|15721.6|15729.1|15727.1|15729.1|15727.1|15723|15721|99
1641470750000|2022-01-06 12:05:50|15729.3|15727.3|15729.3|15727.3|15730|15728|15728.3|15726.3|72
1641470760000|2022-01-06 12:06:00|15729.5|15727.5|15722.6|15720.6|15730|15728|15721.8|15719.8|66
1641470770000|2022-01-06 12:06:10|15722.7|15720.7|15724.7|15722.7|15725|15723|15722.1|15720.1|23
1641470780000|2022-01-06 12:06:20|15723.6|15721.6|15723.8|15721.8|15724.1|15722.1|15721.3|15719.3|48
1641470790000|2022-01-06 12:06:30|15724|15722|15724|15722|15726.5|15724.5|15723.8|15721.8|31
1641470800000|2022-01-06 12:06:40|15723.8|15721.8|15724.2|15722.2|15725.1|15723.1|15723.8|15721.8|31
1641470810000|2022-01-06 12:06:50|15724|15722|15723.8|15721.8|15724.2|15722.2|15722.5|15720.5|12
1641470820000|2022-01-06 12:07:00|15723.6|15721.6|15722.5|15720.5|15723.6|15721.6|15721.8|15719.8|24
1641470830000|2022-01-06 12:07:10|15722.7|15720.7|15720.7|15718.7|15722.7|15720.7|15720.1|15718.1|20
1641470840000|2022-01-06 12:07:20|15720.6|15718.6|15719.8|15717.8|15720.8|15718.8|15719.7|15717.7|6
1641470850000|2022-01-06 12:07:30|15720|15718|15723.6|15721.6|15724.1|15722.1|15720|15718|12
1641470860000|2022-01-06 12:07:40|15723.7|15721.7|15722.3|15720.3|15723.7|15721.7|15722.1|15720.1|6
1641470870000|2022-01-06 12:07:50|15722.2|15720.2|15723.5|15721.5|15724.1|15722.1|15721.7|15719.7|13
1641470880000|2022-01-06 12:08:00|15723.3|15721.3|15722.6|15720.6|15723.5|15721.5|15720.8|15718.8|28
1641470890000|2022-01-06 12:08:10|15722.5|15720.5|15723.1|15721.1|15723.8|15721.8|15722.1|15720.1|26
1641470900000|2022-01-06 12:08:20|15723.2|15721.2|15725.7|15723.7|15727.5|15725.5|15723.1|15721.1|25
1641470910000|2022-01-06 12:08:30|15726|15724|15726.7|15724.7|15727|15725|15725.3|15723.3|11
1641470920000|2022-01-06 12:08:40|15726.8|15724.8|15725.1|15723.1|15726.8|15724.8|15724.8|15722.8|9
1641470930000|2022-01-06 12:08:50|15725.2|15723.2|15725.8|15723.8|15726.8|15724.8|15725.1|15723.1|14
1641470940000|2022-01-06 12:09:00|15725.7|15723.7|15726.1|15724.1|15727.8|15725.8|15725.6|15723.6|15
1641470950000|2022-01-06 12:09:10|15726.5|15724.5|15726.7|15724.7|15729.1|15727.1|15726.3|15724.3|50
1641470960000|2022-01-06 12:09:20|15726.8|15724.8|15727.1|15725.1|15727.1|15725.1|15726|15724|8
1641470970000|2022-01-06 12:09:30|15727|15725|15729.7|15727.7|15729.7|15727.7|15725.6|15723.6|27
1641470980000|2022-01-06 12:09:40|15729.6|15727.6|15728.8|15726.8|15730.7|15728.7|15728.5|15726.5|50
1641470990000|2022-01-06 12:09:50|15729|15727|15728.8|15726.8|15730|15728|15727|15725|39
1641471000000|2022-01-06 12:10:00|15728.7|15726.7|15727.1|15725.1|15729.7|15727.7|15726.1|15724.1|53
1641471010000|2022-01-06 12:10:10|15727|15725|15726.1|15724.1|15728.1|15726.1|15725.6|15723.6|8
1641471020000|2022-01-06 12:10:20|15726|15724|15726|15724|15728.8|15726.8|15725.6|15723.6|23
1641471030000|2022-01-06 12:10:30|15726.1|15724.1|15726.6|15724.6|15727.3|15725.3|15724.7|15722.7|22
1641471040000|2022-01-06 12:10:40|15726.1|15724.1|15724.3|15722.3|15726.5|15724.5|15723.3|15721.3|26
1641471050000|2022-01-06 12:10:50|15724.2|15722.2|15726.7|15724.7|15726.8|15724.8|15723.8|15721.8|26
1641471060000|2022-01-06 12:11:00|15726.6|15724.6|15729.5|15727.5|15730|15728|15725.7|15723.7|37
1641471070000|2022-01-06 12:11:10|15729.3|15727.3|15730.5|15728.5|15731.7|15729.7|15729.2|15727.2|50
1641471080000|2022-01-06 12:11:20|15730.6|15728.6|15730.1|15728.1|15731|15729|15729.7|15727.7|11
1641471090000|2022-01-06 12:11:30|15730.3|15728.3|15728|15726|15730.3|15728.3|15727.6|15725.6|20
1641471100000|2022-01-06 12:11:40|15727.8|15725.8|15729.5|15727.5|15730.3|15728.3|15727.8|15725.8|13
1641471110000|2022-01-06 12:11:50|15729.3|15727.3|15727.8|15725.8|15729.5|15727.5|15727.6|15725.6|21
1641471120000|2022-01-06 12:12:00|15727.7|15725.7|15728.8|15726.8|15728.8|15726.8|15727.2|15725.2|18
1641471130000|2022-01-06 12:12:10|15728.7|15726.7|15727.1|15725.1|15728.7|15726.7|15727.1|15725.1|7
1641471140000|2022-01-06 12:12:20|15727.2|15725.2|15727|15725|15727.2|15725.2|15726.6|15724.6|1
1641471150000|2022-01-06 12:12:30|15726.8|15724.8|15727|15725|15727.5|15725.5|15726.3|15724.3|10
1641471160000|2022-01-06 12:12:40|15726.8|15724.8|15726.8|15724.8|15727.3|15725.3|15726.5|15724.5|11
1641471170000|2022-01-06 12:12:50|15726.7|15724.7|15727.3|15725.3|15728|15726|15725.5|15723.5|15
1641471180000|2022-01-06 12:13:00|15727.2|15725.2|15730.6|15728.6|15731.6|15729.6|15726.6|15724.6|82
1641471190000|2022-01-06 12:13:10|15730.5|15728.5|15730|15728|15730.6|15728.6|15729.3|15727.3|12
1641471200000|2022-01-06 12:13:20|15730.1|15728.1|15730|15728|15731.7|15729.7|15730|15728|8
1641471210000|2022-01-06 12:13:30|15729.3|15727.3|15731.1|15729.1|15731.1|15729.1|15727.8|15725.8|27
1641471220000|2022-01-06 12:13:40|15731.2|15729.2|15729.8|15727.8|15731.2|15729.2|15729.8|15727.8|14
1641471230000|2022-01-06 12:13:50|15729.1|15727.1|15729.3|15727.3|15729.5|15727.5|15728.7|15726.7|16
1641471240000|2022-01-06 12:14:00|15729.5|15727.5|15727.8|15725.8|15729.8|15727.8|15727.5|15725.5|15
1641471250000|2022-01-06 12:14:10|15728|15726|15728.1|15726.1|15728.5|15726.5|15727.6|15725.6|5
1641471260000|2022-01-06 12:14:20|15728.2|15726.2|15729.7|15727.7|15730.2|15728.2|15727.8|15725.8|17
1641471270000|2022-01-06 12:14:30|15729.8|15727.8|15729.6|15727.6|15730.1|15728.1|15728.8|15726.8|3
1641471280000|2022-01-06 12:14:40|15729.5|15727.5|15728.7|15726.7|15731.1|15729.1|15728.7|15726.7|7
1641471290000|2022-01-06 12:14:50|15729.1|15727.1|15728.1|15726.1|15729.2|15727.2|15727.5|15725.5|6
1641471300000|2022-01-06 12:15:00|15729|15727|15729.6|15727.6|15730.3|15728.3|15728.7|15726.7|18
1641471310000|2022-01-06 12:15:10|15729.2|15727.2|15728.6|15726.6|15730.5|15728.5|15728.6|15726.6|16
1641471320000|2022-01-06 12:15:20|15728.5|15726.5|15728.8|15726.8|15729.3|15727.3|15728.3|15726.3|7
1641471330000|2022-01-06 12:15:30|15728.7|15726.7|15724.1|15722.1|15728.7|15726.7|15723.7|15721.7|70
1641471340000|2022-01-06 12:15:40|15724.6|15722.6|15722.8|15720.8|15724.8|15722.8|15722.2|15720.2|32
1641471350000|2022-01-06 12:15:50|15722.7|15720.7|15723.8|15721.8|15724|15722|15722.1|15720.1|31
1641471360000|2022-01-06 12:16:00|15724|15722|15721.8|15719.8|15725.1|15723.1|15720.7|15718.7|30
1641471370000|2022-01-06 12:16:10|15722.3|15720.3|15723.8|15721.8|15724.3|15722.3|15722.3|15720.3|18
1641471380000|2022-01-06 12:16:20|15723.7|15721.7|15724.7|15722.7|15725|15723|15723.7|15721.7|9
1641471390000|2022-01-06 12:16:30|15724.6|15722.6|15723.3|15721.3|15725|15723|15722.6|15720.6|13
1641471400000|2022-01-06 12:16:40|15723.2|15721.2|15727.6|15725.6|15727.7|15725.7|15723.2|15721.2|20
1641471410000|2022-01-06 12:16:50|15727.7|15725.7|15727.6|15725.6|15728.6|15726.6|15727.5|15725.5|16
1641471420000|2022-01-06 12:17:00|15727.3|15725.3|15724.6|15722.6|15727.3|15725.3|15724.2|15722.2|19
1641471430000|2022-01-06 12:17:10|15724.5|15722.5|15726.8|15724.8|15726.8|15724.8|15724.5|15722.5|1
1641471440000|2022-01-06 12:17:20|15726.6|15724.6|15726.5|15724.5|15727.2|15725.2|15726.1|15724.1|14
1641471450000|2022-01-06 12:17:30|15726.1|15724.1|15726.7|15724.7|15726.8|15724.8|15724.8|15722.8|5
1641471460000|2022-01-06 12:17:40|15726.3|15724.3|15723.6|15721.6|15726.3|15724.3|15723.1|15721.1|19
1641471470000|2022-01-06 12:17:50|15723.7|15721.7|15723.8|15721.8|15725.1|15723.1|15723.6|15721.6|17
1641471480000|2022-01-06 12:18:00|15724|15722|15724.3|15722.3|15724.6|15722.6|15722.2|15720.2|80
1641471490000|2022-01-06 12:18:10|15724.5|15722.5|15725|15723|15725.8|15723.8|15724.2|15722.2|9
1641471500000|2022-01-06 12:18:20|15724.8|15722.8|15725|15723|15725.1|15723.1|15724.6|15722.6|0
1641471510000|2022-01-06 12:18:30|15725.1|15723.1|15723.7|15721.7|15725.5|15723.5|15723.6|15721.6|7
1641471520000|2022-01-06 12:18:40|15723.6|15721.6|15723.3|15721.3|15723.8|15721.8|15722.8|15720.8|6
1641471530000|2022-01-06 12:18:50|15723.6|15721.6|15720.8|15718.8|15723.7|15721.7|15720.7|15718.7|15
1641471540000|2022-01-06 12:19:00|15720.7|15718.7|15721.7|15719.7|15722.3|15720.3|15720.7|15718.7|10
1641471550000|2022-01-06 12:19:10|15721.2|15719.2|15717.5|15715.5|15721.3|15719.3|15717|15715|49
1641471560000|2022-01-06 12:19:20|15717.7|15715.7|15717.8|15715.8|15718.3|15716.3|15715.7|15713.7|51
1641471570000|2022-01-06 12:19:30|15717.7|15715.7|15716.3|15714.3|15717.8|15715.8|15716|15714|30
1641471580000|2022-01-06 12:19:40|15716.7|15714.7|15717.1|15715.1|15717.8|15715.8|15716.2|15714.2|28
1641471590000|2022-01-06 12:19:50|15717.2|15715.2|15716.3|15714.3|15718.1|15716.1|15715.8|15713.8|11
1641471600000|2022-01-06 12:20:00|15716.2|15714.2|15714.8|15712.8|15718.2|15716.2|15713.2|15711.2|61
1641471610000|2022-01-06 12:20:10|15715|15713|15714.2|15712.2|15715.7|15713.7|15714|15712|36
1641471620000|2022-01-06 12:20:20|15714.3|15712.3|15712.5|15710.5|15715.1|15713.1|15712.3|15710.3|38
1641471630000|2022-01-06 12:20:30|15712.6|15710.6|15711.2|15709.2|15713.6|15711.6|15711.2|15709.2|27
1641471640000|2022-01-06 12:20:40|15710|15708|15711.7|15709.7|15711.7|15709.7|15710|15708|76
1641471650000|2022-01-06 12:20:50|15711.6|15709.6|15713|15711|15714.6|15712.6|15711.6|15709.6|23
1641471660000|2022-01-06 12:21:00|15712.8|15710.8|15715.7|15713.7|15716|15714|15712.7|15710.7|26
1641471670000|2022-01-06 12:21:10|15715.2|15713.2|15716|15714|15716.5|15714.5|15714.5|15712.5|11
1641471680000|2022-01-06 12:21:20|15716.1|15714.1|15715.7|15713.7|15716.7|15714.7|15714.5|15712.5|19
1641471690000|2022-01-06 12:21:30|15716.2|15714.2|15714.8|15712.8|15716.8|15714.8|15714.2|15712.2|12
1641471700000|2022-01-06 12:21:40|15714.7|15712.7|15715|15713|15715.8|15713.8|15714.7|15712.7|8
1641471710000|2022-01-06 12:21:50|15715.1|15713.1|15714.5|15712.5|15715.3|15713.3|15713.3|15711.3|8
1641471720000|2022-01-06 12:22:00|15714.6|15712.6|15711.7|15709.7|15715|15713|15711.7|15709.7|13
1641471730000|2022-01-06 12:22:10|15711.8|15709.8|15712.3|15710.3|15713.3|15711.3|15711.3|15709.3|25
1641471740000|2022-01-06 12:22:20|15712.2|15710.2|15710.8|15708.8|15712.2|15710.2|15710.7|15708.7|29
1641471750000|2022-01-06 12:22:30|15711.2|15709.2|15711.1|15709.1|15711.2|15709.2|15710.1|15708.1|22
1641471760000|2022-01-06 12:22:40|15712.6|15710.6|15709.7|15707.7|15713.1|15711.1|15709.7|15707.7|24
1641471770000|2022-01-06 12:22:50|15709.8|15707.8|15708.6|15706.6|15710.3|15708.3|15706.2|15704.2|97
1641471780000|2022-01-06 12:23:00|15709.2|15707.2|15704.6|15702.6|15709.6|15707.6|15704.3|15702.3|117
1641471790000|2022-01-06 12:23:10|15704.1|15702.1|15700.6|15698.6|15704.5|15702.5|15699.3|15697.3|102
1641471800000|2022-01-06 12:23:20|15700.7|15698.7|15703.1|15701.1|15703.1|15701.1|15699.3|15697.3|67
1641471810000|2022-01-06 12:23:30|15703|15701|15699.7|15697.7|15703|15701|15698|15696|64
1641471820000|2022-01-06 12:23:40|15699.8|15697.8|15701.1|15699.1|15701.6|15699.6|15699.5|15697.5|20
1641471830000|2022-01-06 12:23:50|15701.2|15699.2|15697.1|15695.1|15701.2|15699.2|15695.5|15693.5|135
1641471840000|2022-01-06 12:24:00|15696.8|15694.8|15699.1|15697.1|15699.8|15697.8|15696.8|15694.8|54
1641471850000|2022-01-06 12:24:10|15699.2|15697.2|15701.7|15699.7|15701.7|15699.7|15699|15697|29
1641471860000|2022-01-06 12:24:20|15701.3|15699.3|15698.7|15696.7|15701.6|15699.6|15698.2|15696.2|44
1641471870000|2022-01-06 12:24:30|15698.8|15696.8|15701.3|15699.3|15702|15700|15698.8|15696.8|20
1641471880000|2022-01-06 12:24:40|15701.2|15699.2|15699|15697|15701.5|15699.5|15698.2|15696.2|22
1641471890000|2022-01-06 12:24:50|15699.1|15697.1|15701.1|15699.1|15701.3|15699.3|15698.5|15696.5|29
1641471900000|2022-01-06 12:25:00|15701.2|15699.2|15702.6|15700.6|15703.2|15701.2|15700.3|15698.3|28
1641471910000|2022-01-06 12:25:10|15702.5|15700.5|15701.6|15699.6|15704.3|15702.3|15700.8|15698.8|36
1641471920000|2022-01-06 12:25:20|15701.5|15699.5|15696.1|15694.1|15701.5|15699.5|15694.8|15692.8|73
1641471930000|2022-01-06 12:25:30|15696.5|15694.5|15693.3|15691.3|15696.6|15694.6|15693.2|15691.2|62
1641471940000|2022-01-06 12:25:40|15693.5|15691.5|15695.2|15693.2|15695.5|15693.5|15693.1|15691.1|46
1641471950000|2022-01-06 12:25:50|15695.1|15693.1|15692.3|15690.3|15695.2|15693.2|15692.3|15690.3|61
1641471960000|2022-01-06 12:26:00|15692.5|15690.5|15695.2|15693.2|15696.5|15694.5|15692.5|15690.5|68
1641471970000|2022-01-06 12:26:10|15694.8|15692.8|15694|15692|15694.8|15692.8|15692.8|15690.8|18
1641471980000|2022-01-06 12:26:20|15694.1|15692.1|15692.7|15690.7|15694.5|15692.5|15691.8|15689.8|61
1641471990000|2022-01-06 12:26:30|15692.8|15690.8|15687.8|15685.8|15693.1|15691.1|15685.8|15683.8|219
1641472000000|2022-01-06 12:26:40|15688|15686|15686.6|15684.6|15690.3|15688.3|15685.6|15683.6|93
1641472010000|2022-01-06 12:26:50|15686.5|15684.5|15686.8|15684.8|15687.1|15685.1|15684.5|15682.5|102
1641472020000|2022-01-06 12:27:00|15687|15685|15685.3|15683.3|15687.5|15685.5|15685.3|15683.3|36
1641472030000|2022-01-06 12:27:10|15685.5|15683.5|15687.8|15685.8|15688.8|15686.8|15685.3|15683.3|35
1641472040000|2022-01-06 12:27:20|15687.7|15685.7|15687.5|15685.5|15689.2|15687.2|15686.8|15684.8|25
1641472050000|2022-01-06 12:27:30|15687.2|15685.2|15690|15688|15690.8|15688.8|15687.2|15685.2|40
1641472060000|2022-01-06 12:27:40|15689.6|15687.6|15690.5|15688.5|15691.3|15689.3|15689.6|15687.6|26
1641472070000|2022-01-06 12:27:50|15690.3|15688.3|15688.1|15686.1|15690.5|15688.5|15687.3|15685.3|41
1641472080000|2022-01-06 12:28:00|15688.2|15686.2|15690.1|15688.1|15690.8|15688.8|15687.7|15685.7|53
1641472090000|2022-01-06 12:28:10|15690.2|15688.2|15694.8|15692.8|15695|15693|15688.7|15686.7|65
1641472100000|2022-01-06 12:28:20|15695|15693|15691.1|15689.1|15695.7|15693.7|15690.6|15688.6|45
1641472110000|2022-01-06 12:28:30|15691|15689|15691.1|15689.1|15692.5|15690.5|15690.3|15688.3|31
1641472120000|2022-01-06 12:28:40|15691.2|15689.2|15689.6|15687.6|15691.5|15689.5|15688.3|15686.3|28
1641472130000|2022-01-06 12:28:50|15689.8|15687.8|15691.1|15689.1|15691.7|15689.7|15689.7|15687.7|22
1641472140000|2022-01-06 12:29:00|15691.2|15689.2|15693.6|15691.6|15694.7|15692.7|15691.2|15689.2|42
1641472150000|2022-01-06 12:29:10|15693.3|15691.3|15691.6|15689.6|15695.2|15693.2|15691.6|15689.6|66
1641472160000|2022-01-06 12:29:20|15691.3|15689.3|15689.1|15687.1|15691.6|15689.6|15688.7|15686.7|47
1641472170000|2022-01-06 12:29:30|15689|15687|15689.2|15687.2|15690.3|15688.3|15689|15687|15
1641472180000|2022-01-06 12:29:40|15689.3|15687.3|15688.8|15686.8|15689.5|15687.5|15687.7|15685.7|21
1641472190000|2022-01-06 12:29:50|15688.5|15686.5|15689.3|15687.3|15689.5|15687.5|15688.2|15686.2|17
1641472200000|2022-01-06 12:30:00|15689.5|15687.5|15690|15688|15690|15688|15687.7|15685.7|58
1641472210000|2022-01-06 12:30:10|15689.8|15687.8|15688.5|15686.5|15689.8|15687.8|15687.1|15685.1|39
1641472220000|2022-01-06 12:30:20|15688.6|15686.6|15689.1|15687.1|15690|15688|15688.6|15686.6|17
1641472230000|2022-01-06 12:30:30|15688.6|15686.6|15688|15686|15688.6|15686.6|15687.3|15685.3|6
1641472240000|2022-01-06 12:30:40|15687.7|15685.7|15687|15685|15688|15686|15685.6|15683.6|31
1641472250000|2022-01-06 12:30:50|15686.7|15684.7|15686.8|15684.8|15687.2|15685.2|15686.1|15684.1|18
1641472260000|2022-01-06 12:31:00|15686.7|15684.7|15687.6|15685.6|15688.1|15686.1|15686.6|15684.6|15
1641472270000|2022-01-06 12:31:10|15687.5|15685.5|15686|15684|15688|15686|15685.8|15683.8|19
1641472280000|2022-01-06 12:31:20|15686.1|15684.1|15689.5|15687.5|15689.7|15687.7|15685.8|15683.8|12
1641472290000|2022-01-06 12:31:30|15689.3|15687.3|15690.8|15688.8|15691.1|15689.1|15689.3|15687.3|33
1641472300000|2022-01-06 12:31:40|15690.6|15688.6|15689.3|15687.3|15691|15689|15688.7|15686.7|8
1641472310000|2022-01-06 12:31:50|15689.5|15687.5|15690.3|15688.3|15691.8|15689.8|15689.1|15687.1|25
1641472320000|2022-01-06 12:32:00|15690.2|15688.2|15691.6|15689.6|15691.6|15689.6|15689.5|15687.5|35
1641472330000|2022-01-06 12:32:10|15691.7|15689.7|15691.6|15689.6|15692|15690|15691|15689|2
1641472340000|2022-01-06 12:32:20|15691.3|15689.3|15691.3|15689.3|15693.1|15691.1|15690.7|15688.7|17
1641472350000|2022-01-06 12:32:30|15691.5|15689.5|15695.5|15693.5|15695.7|15693.7|15691.1|15689.1|45
1641472360000|2022-01-06 12:32:40|15695.7|15693.7|15699|15697|15699.1|15697.1|15695.2|15693.2|69
1641472370000|2022-01-06 12:32:50|15698.8|15696.8|15699.5|15697.5|15701|15699|15698.7|15696.7|55
1641472380000|2022-01-06 12:33:00|15699.6|15697.6|15694.7|15692.7|15699.6|15697.6|15694.7|15692.7|55
1641472390000|2022-01-06 12:33:10|15695|15693|15693.8|15691.8|15695.7|15693.7|15692.1|15690.1|37
1641472400000|2022-01-06 12:33:20|15694|15692|15695.5|15693.5|15695.6|15693.6|15693.8|15691.8|8
1641472410000|2022-01-06 12:33:30|15695.2|15693.2|15692.6|15690.6|15695.5|15693.5|15692.1|15690.1|18
1641472420000|2022-01-06 12:33:40|15692.5|15690.5|15692.1|15690.1|15692.7|15690.7|15691.5|15689.5|21
1641472430000|2022-01-06 12:33:50|15692.3|15690.3|15691.7|15689.7|15693.8|15691.8|15691|15689|21
1641472440000|2022-01-06 12:34:00|15691.5|15689.5|15693.2|15691.2|15693.2|15691.2|15691.5|15689.5|14
1641472450000|2022-01-06 12:34:10|15693.1|15691.1|15693.6|15691.6|15694|15692|15692.7|15690.7|5
1641472460000|2022-01-06 12:34:20|15693.7|15691.7|15691.8|15689.8|15693.8|15691.8|15691.8|15689.8|7
1641472470000|2022-01-06 12:34:30|15692.1|15690.1|15689.2|15687.2|15692.2|15690.2|15688.8|15686.8|58
1641472480000|2022-01-06 12:34:40|15689.5|15687.5|15688.8|15686.8|15689.7|15687.7|15688.2|15686.2|26
1641472490000|2022-01-06 12:34:50|15688.3|15686.3|15685.5|15683.5|15688.3|15686.3|15685.1|15683.1|96
1641472500000|2022-01-06 12:35:00|15685.3|15683.3|15688.8|15686.8|15689.6|15687.6|15683.6|15681.6|92
1641472510000|2022-01-06 12:35:10|15688.7|15686.7|15691.7|15689.7|15692.3|15690.3|15688.6|15686.6|37
1641472520000|2022-01-06 12:35:20|15691.6|15689.6|15693.5|15691.5|15693.6|15691.6|15691|15689|37
1641472530000|2022-01-06 12:35:30|15693.6|15691.6|15698|15696|15698|15696|15693.2|15691.2|48
1641472540000|2022-01-06 12:35:40|15697.8|15695.8|15697.5|15695.5|15699.2|15697.2|15697|15695|66
1641472550000|2022-01-06 12:35:50|15697.3|15695.3|15695.2|15693.2|15697.3|15695.3|15693.2|15691.2|68
1641472560000|2022-01-06 12:36:00|15695.3|15693.3|15697.5|15695.5|15698.2|15696.2|15695.1|15693.1|64
1641472570000|2022-01-06 12:36:10|15697.6|15695.6|15698.8|15696.8|15698.8|15696.8|15696.7|15694.7|68
1641472580000|2022-01-06 12:36:20|15698.7|15696.7|15696.2|15694.2|15699|15697|15696.1|15694.1|23
1641472590000|2022-01-06 12:36:30|15696.3|15694.3|15695.3|15693.3|15696.3|15694.3|15694.8|15692.8|12
1641472600000|2022-01-06 12:36:40|15695.2|15693.2|15690.2|15688.2|15695.2|15693.2|15689.7|15687.7|24
1641472610000|2022-01-06 12:36:50|15690.1|15688.1|15692.1|15690.1|15692.2|15690.2|15689.2|15687.2|39
1641472620000|2022-01-06 12:37:00|15691.6|15689.6|15691.5|15689.5|15691.8|15689.8|15690.6|15688.6|17
1641472630000|2022-01-06 12:37:10|15691.2|15689.2|15691.5|15689.5|15691.5|15689.5|15689.6|15687.6|24
1641472640000|2022-01-06 12:37:20|15691.7|15689.7|15690.6|15688.6|15691.7|15689.7|15689.7|15687.7|6
1641472650000|2022-01-06 12:37:30|15690.5|15688.5|15691.8|15689.8|15691.8|15689.8|15686.7|15684.7|31
1641472660000|2022-01-06 12:37:40|15692.2|15690.2|15691.1|15689.1|15692.6|15690.6|15691.1|15689.1|9
1641472670000|2022-01-06 12:37:50|15691|15689|15692.8|15690.8|15693.2|15691.2|15690.6|15688.6|14
1641472680000|2022-01-06 12:38:00|15693|15691|15696.1|15694.1|15696.1|15694.1|15692.6|15690.6|17
1641472690000|2022-01-06 12:38:10|15696.2|15694.2|15697.6|15695.6|15698|15696|15696.2|15694.2|44
1641472700000|2022-01-06 12:38:20|15697.8|15695.8|15696.7|15694.7|15698|15696|15696.5|15694.5|19
1641472710000|2022-01-06 12:38:30|15696.8|15694.8|15697.6|15695.6|15697.8|15695.8|15696.8|15694.8|7
1641472720000|2022-01-06 12:38:40|15697.7|15695.7|15697.6|15695.6|15698|15696|15696.7|15694.7|16
1641472730000|2022-01-06 12:38:50|15697.7|15695.7|15700.3|15698.3|15700.5|15698.5|15697.7|15695.7|47
1641472740000|2022-01-06 12:39:00|15700.5|15698.5|15702.3|15700.3|15703|15701|15700|15698|47
1641472750000|2022-01-06 12:39:10|15702.5|15700.5|15703.7|15701.7|15704.5|15702.5|15700.3|15698.3|64
1641472760000|2022-01-06 12:39:20|15703.8|15701.8|15702.6|15700.6|15704.5|15702.5|15702.2|15700.2|55
1641472770000|2022-01-06 12:39:30|15702.7|15700.7|15702.3|15700.3|15704.2|15702.2|15701.3|15699.3|27
1641472780000|2022-01-06 12:39:40|15702.2|15700.2|15701.6|15699.6|15702.3|15700.3|15700.7|15698.7|8
1641472790000|2022-01-06 12:39:50|15701|15699|15700.3|15698.3|15701.7|15699.7|15700.1|15698.1|19
1641472800000|2022-01-06 12:40:00|15700.2|15698.2|15699.3|15697.3|15700.2|15698.2|15697.7|15695.7|20
1641472810000|2022-01-06 12:40:10|15700.8|15698.8|15701.1|15699.1|15702.7|15700.7|15699.6|15697.6|28
1641472820000|2022-01-06 12:40:20|15700.7|15698.7|15696.5|15694.5|15700.7|15698.7|15696.5|15694.5|20
1641472830000|2022-01-06 12:40:30|15696.3|15694.3|15697.3|15695.3|15698|15696|15695.6|15693.6|24
1641472840000|2022-01-06 12:40:40|15697.2|15695.2|15695|15693|15697.3|15695.3|15694.8|15692.8|13
1641472850000|2022-01-06 12:40:50|15694.8|15692.8|15695.5|15693.5|15696.5|15694.5|15694.8|15692.8|13
1641472860000|2022-01-06 12:41:00|15695.3|15693.3|15694|15692|15695.3|15693.3|15693.7|15691.7|24
1641472870000|2022-01-06 12:41:10|15694.2|15692.2|15694.5|15692.5|15694.8|15692.8|15693.7|15691.7|5
1641472880000|2022-01-06 12:41:20|15694.8|15692.8|15694.6|15692.6|15696|15694|15693.3|15691.3|34
1641472890000|2022-01-06 12:41:30|15694.7|15692.7|15696.8|15694.8|15697.7|15695.7|15694.6|15692.6|20
1641472900000|2022-01-06 12:41:40|15697|15695|15696.8|15694.8|15698.8|15696.8|15696.8|15694.8|31
1641472910000|2022-01-06 12:41:50|15697.3|15695.3|15697.6|15695.6|15698|15696|15696.3|15694.3|8
1641472920000|2022-01-06 12:42:00|15697.5|15695.5|15696|15694|15697.5|15695.5|15695.7|15693.7|14
1641472930000|2022-01-06 12:42:10|15696.1|15694.1|15695.2|15693.2|15696.2|15694.2|15695.1|15693.1|15
1641472940000|2022-01-06 12:42:20|15695.3|15693.3|15695.7|15693.7|15696.6|15694.6|15695.1|15693.1|5
1641472950000|2022-01-06 12:42:30|15695.5|15693.5|15698.3|15696.3|15698.3|15696.3|15695.5|15693.5|11
1641472960000|2022-01-06 12:42:40|15698.2|15696.2|15696.8|15694.8|15698.2|15696.2|15696.7|15694.7|17
1641472970000|2022-01-06 12:42:50|15697|15695|15693.1|15691.1|15697.3|15695.3|15693|15691|25
1641472980000|2022-01-06 12:43:00|15693.5|15691.5|15694|15692|15694|15692|15693.5|15691.5|14
1641472990000|2022-01-06 12:43:10|15693.8|15691.8|15695.7|15693.7|15696.6|15694.6|15693.8|15691.8|28
1641473000000|2022-01-06 12:43:20|15695|15693|15690.5|15688.5|15695|15693|15690.5|15688.5|50
1641473010000|2022-01-06 12:43:30|15690.3|15688.3|15688.3|15686.3|15690.8|15688.8|15688.2|15686.2|49
1641473020000|2022-01-06 12:43:40|15688.2|15686.2|15686|15684|15688.7|15686.7|15685.6|15683.6|57
1641473030000|2022-01-06 12:43:50|15685.8|15683.8|15686.5|15684.5|15686.7|15684.7|15685.3|15683.3|33
1641473040000|2022-01-06 12:44:00|15686.2|15684.2|15686.3|15684.3|15687.5|15685.5|15685.1|15683.1|32
1641473050000|2022-01-06 12:44:10|15686.5|15684.5|15682.7|15680.7|15686.5|15684.5|15682.7|15680.7|68
1641473060000|2022-01-06 12:44:20|15682.6|15680.6|15682.6|15680.6|15683.8|15681.8|15682.5|15680.5|140
1641473070000|2022-01-06 12:44:30|15682.5|15680.5|15679.1|15677.1|15682.5|15680.5|15677|15675|235
1641473080000|2022-01-06 12:44:40|15679.2|15677.2|15678.6|15676.6|15680.2|15678.2|15677.6|15675.6|57
1641473090000|2022-01-06 12:44:50|15679.1|15677.1|15677.6|15675.6|15680.1|15678.1|15677.6|15675.6|57
1641473100000|2022-01-06 12:45:00|15677.7|15675.7|15677|15675|15679|15677|15674.2|15672.2|157
1641473110000|2022-01-06 12:45:10|15677.1|15675.1|15676|15674|15679|15677|15676|15674|44
1641473120000|2022-01-06 12:45:20|15675.6|15673.6|15671.7|15669.7|15675.6|15673.6|15671.7|15669.7|138
1641473130000|2022-01-06 12:45:30|15672|15670|15674|15672|15675.1|15673.1|15671.8|15669.8|60
1641473140000|2022-01-06 12:45:40|15673.8|15671.8|15675|15673|15675|15673|15672.2|15670.2|43
1641473150000|2022-01-06 12:45:50|15674.1|15672.1|15673.5|15671.5|15674.7|15672.7|15673.5|15671.5|32
1641473160000|2022-01-06 12:46:00|15675.1|15673.1|15675|15673|15676.1|15674.1|15673.5|15671.5|53
1641473170000|2022-01-06 12:46:10|15673.1|15671.1|15674.5|15672.5|15677.2|15675.2|15673.1|15671.1|55
1641473180000|2022-01-06 12:46:20|15673.8|15671.8|15676.1|15674.1|15676.6|15674.6|15672.2|15670.2|93
1641473190000|2022-01-06 12:46:30|15676.2|15674.2|15674.2|15672.2|15676.7|15674.7|15673.7|15671.7|29
1641473200000|2022-01-06 12:46:40|15674.1|15672.1|15674.1|15672.1|15674.1|15672.1|15673.1|15671.1|21
1641473210000|2022-01-06 12:46:50|15674.6|15672.6|15674.8|15672.8|15674.8|15672.8|15673.3|15671.3|48
1641473220000|2022-01-06 12:47:00|15674.7|15672.7|15676.1|15674.1|15677.5|15675.5|15674.7|15672.7|61
1641473230000|2022-01-06 12:47:10|15676.2|15674.2|15676.2|15674.2|15677.2|15675.2|15675.7|15673.7|42
1641473240000|2022-01-06 12:47:20|15676.1|15674.1|15675|15673|15676.2|15674.2|15674.7|15672.7|22
1641473250000|2022-01-06 12:47:30|15675.2|15673.2|15676.6|15674.6|15676.7|15674.7|15675.2|15673.2|14
1641473260000|2022-01-06 12:47:40|15676.5|15674.5|15674.2|15672.2|15676.7|15674.7|15674.1|15672.1|22
1641473270000|2022-01-06 12:47:50|15674.1|15672.1|15674.3|15672.3|15676.5|15674.5|15673.3|15671.3|28
1641473280000|2022-01-06 12:48:00|15674.5|15672.5|15673.1|15671.1|15676.5|15674.5|15673|15671|45
1641473290000|2022-01-06 12:48:10|15673.2|15671.2|15673.1|15671.1|15675.2|15673.2|15673.1|15671.1|61
1641473300000|2022-01-06 12:48:20|15672.7|15670.7|15673.2|15671.2|15673.6|15671.6|15672.2|15670.2|41
1641473310000|2022-01-06 12:48:30|15673.5|15671.5|15672.5|15670.5|15674.2|15672.2|15672.1|15670.1|22
1641473320000|2022-01-06 12:48:40|15672.6|15670.6|15671.7|15669.7|15673|15671|15671.5|15669.5|23
1641473330000|2022-01-06 12:48:50|15672|15670|15672.6|15670.6|15673.7|15671.7|15671.5|15669.5|76
1641473340000|2022-01-06 12:49:00|15672.3|15670.3|15673.8|15671.8|15675.5|15673.5|15672.3|15670.3|33
1641473350000|2022-01-06 12:49:10|15674|15672|15674.8|15672.8|15675.3|15673.3|15674|15672|7
1641473360000|2022-01-06 12:49:20|15675.3|15673.3|15676.2|15674.2|15676.2|15674.2|15675.1|15673.1|14
1641473370000|2022-01-06 12:49:30|15676.1|15674.1|15676.1|15674.1|15677.2|15675.2|15675.7|15673.7|20
1641473380000|2022-01-06 12:49:40|15676.2|15674.2|15676.5|15674.5|15676.8|15674.8|15676.1|15674.1|8
1641473390000|2022-01-06 12:49:50|15676.6|15674.6|15676.8|15674.8|15676.8|15674.8|15675.7|15673.7|20
1641473400000|2022-01-06 12:50:00|15676.7|15674.7|15679.6|15677.6|15679.6|15677.6|15676.7|15674.7|32
1641473410000|2022-01-06 12:50:10|15679.5|15677.5|15681.6|15679.6|15681.7|15679.7|15679.5|15677.5|36
1641473420000|2022-01-06 12:50:20|15682|15680|15682|15680|15682.7|15680.7|15681.1|15679.1|31
1641473430000|2022-01-06 12:50:30|15681.8|15679.8|15682.2|15680.2|15682.7|15680.7|15681.6|15679.6|35
1641473440000|2022-01-06 12:50:40|15682.5|15680.5|15682.5|15680.5|15683.6|15681.6|15681.6|15679.6|20
1641473450000|2022-01-06 12:50:50|15682.6|15680.6|15682.1|15680.1|15683.7|15681.7|15681.6|15679.6|34
1641473460000|2022-01-06 12:51:00|15682.3|15680.3|15682.5|15680.5|15683.6|15681.6|15682.3|15680.3|17
1641473470000|2022-01-06 12:51:10|15682.3|15680.3|15682.2|15680.2|15683|15681|15682.1|15680.1|3
1641473480000|2022-01-06 12:51:20|15682.1|15680.1|15679.3|15677.3|15682.1|15680.1|15678.5|15676.5|36
1641473490000|2022-01-06 12:51:30|15680.1|15678.1|15679.5|15677.5|15680.1|15678.1|15679|15677|23
1641473500000|2022-01-06 12:51:40|15679.3|15677.3|15678.3|15676.3|15679.5|15677.5|15677.8|15675.8|33
1641473510000|2022-01-06 12:51:50|15678.2|15676.2|15676.1|15674.1|15678.3|15676.3|15675.2|15673.2|28
1641473520000|2022-01-06 12:52:00|15676.6|15674.6|15682.1|15680.1|15682.1|15680.1|15676.2|15674.2|58
1641473530000|2022-01-06 12:52:10|15681.2|15679.2|15682.3|15680.3|15682.8|15680.8|15681.1|15679.1|21
1641473540000|2022-01-06 12:52:20|15682.1|15680.1|15682.6|15680.6|15683.1|15681.1|15681.6|15679.6|16
1641473550000|2022-01-06 12:52:30|15682.8|15680.8|15687.5|15685.5|15687.6|15685.6|15682.6|15680.6|77
1641473560000|2022-01-06 12:52:40|15687.7|15685.7|15685.2|15683.2|15687.7|15685.7|15685|15683|18
1641473570000|2022-01-06 12:52:50|15685.1|15683.1|15685.1|15683.1|15685.7|15683.7|15684.7|15682.7|12
1641473580000|2022-01-06 12:53:00|15685.2|15683.2|15688.8|15686.8|15689|15687|15685.2|15683.2|32
1641473590000|2022-01-06 12:53:10|15689|15687|15689.7|15687.7|15690|15688|15688.8|15686.8|37
1641473600000|2022-01-06 12:53:20|15689.6|15687.6|15691|15689|15692|15690|15689.5|15687.5|64
1641473610000|2022-01-06 12:53:30|15691.6|15689.6|15689.1|15687.1|15691.6|15689.6|15689.1|15687.1|25
1641473620000|2022-01-06 12:53:40|15688|15686|15687.7|15685.7|15689|15687|15684.7|15682.7|94
1641473630000|2022-01-06 12:53:50|15688.1|15686.1|15688.7|15686.7|15690.1|15688.1|15687.8|15685.8|38
1641473640000|2022-01-06 12:54:00|15688.6|15686.6|15687.3|15685.3|15688.8|15686.8|15687.1|15685.1|14
1641473650000|2022-01-06 12:54:10|15686.7|15684.7|15686|15684|15687|15685|15685.8|15683.8|12
1641473660000|2022-01-06 12:54:20|15685.8|15683.8|15688.1|15686.1|15688.1|15686.1|15685.2|15683.2|58
1641473670000|2022-01-06 12:54:30|15688.2|15686.2|15687.3|15685.3|15688.3|15686.3|15686.5|15684.5|8
1641473680000|2022-01-06 12:54:40|15687.5|15685.5|15689|15687|15689.6|15687.6|15687.5|15685.5|13
1641473690000|2022-01-06 12:54:50|15688.8|15686.8|15687.5|15685.5|15689|15687|15687.1|15685.1|3
1641473700000|2022-01-06 12:55:00|15688|15686|15689.6|15687.6|15689.7|15687.7|15687.7|15685.7|9
1641473710000|2022-01-06 12:55:10|15689.7|15687.7|15690.5|15688.5|15690.5|15688.5|15687.7|15685.7|20
1641473720000|2022-01-06 12:55:20|15690.7|15688.7|15689.5|15687.5|15691|15689|15689.2|15687.2|17
1641473730000|2022-01-06 12:55:30|15689.1|15687.1|15689.1|15687.1|15689.6|15687.6|15688.7|15686.7|7
1641473740000|2022-01-06 12:55:40|15689|15687|15685.8|15683.8|15689|15687|15685.6|15683.6|23
1641473750000|2022-01-06 12:55:50|15685.7|15683.7|15681.8|15679.8|15686|15684|15681.7|15679.7|62
1641473760000|2022-01-06 12:56:00|15682|15680|15683.2|15681.2|15683.3|15681.3|15681.8|15679.8|23
1641473770000|2022-01-06 12:56:10|15683.5|15681.5|15682.5|15680.5|15683.5|15681.5|15681.8|15679.8|12
1641473780000|2022-01-06 12:56:20|15682.3|15680.3|15684.7|15682.7|15684.8|15682.8|15682|15680|9
1641473790000|2022-01-06 12:56:30|15684.6|15682.6|15683.6|15681.6|15684.6|15682.6|15683.2|15681.2|2
1641473800000|2022-01-06 12:56:40|15683.7|15681.7|15682.8|15680.8|15684.7|15682.7|15682.6|15680.6|22
1641473810000|2022-01-06 12:56:50|15683|15681|15683|15681|15683.3|15681.3|15681.5|15679.5|15
1641473820000|2022-01-06 12:57:00|15682.8|15680.8|15682|15680|15683.7|15681.7|15681.8|15679.8|9
1641473830000|2022-01-06 12:57:10|15681.8|15679.8|15682.2|15680.2|15682.6|15680.6|15681.8|15679.8|10
1641473840000|2022-01-06 12:57:20|15682.1|15680.1|15683|15681|15683.3|15681.3|15681.7|15679.7|14
1641473850000|2022-01-06 12:57:30|15682.8|15680.8|15686.6|15684.6|15686.6|15684.6|15682.7|15680.7|54
1641473860000|2022-01-06 12:57:40|15686.7|15684.7|15686.7|15684.7|15687.2|15685.2|15686.3|15684.3|14
1641473870000|2022-01-06 12:57:50|15687.3|15685.3|15691.3|15689.3|15693|15691|15687.3|15685.3|137
1641473880000|2022-01-06 12:58:00|15691|15689|15697.5|15695.5|15697.7|15695.7|15690.8|15688.8|90
1641473890000|2022-01-06 12:58:10|15696.8|15694.8|15695.5|15693.5|15698.1|15696.1|15695|15693|65
1641473900000|2022-01-06 12:58:20|15695.3|15693.3|15697.1|15695.1|15697.5|15695.5|15695|15693|37
1641473910000|2022-01-06 12:58:30|15697|15695|15697.2|15695.2|15697.5|15695.5|15692.3|15690.3|69
1641473920000|2022-01-06 12:58:40|15697.3|15695.3|15696|15694|15697.8|15695.8|15696|15694|27
1641473930000|2022-01-06 12:58:50|15695.8|15693.8|15692.8|15690.8|15695.8|15693.8|15692.5|15690.5|44
1641473940000|2022-01-06 12:59:00|15692.7|15690.7|15689.1|15687.1|15692.7|15690.7|15689|15687|31
1641473950000|2022-01-06 12:59:10|15689.2|15687.2|15689.6|15687.6|15690.1|15688.1|15687.7|15685.7|36
1641473960000|2022-01-06 12:59:20|15689.5|15687.5|15690.6|15688.6|15692.1|15690.1|15689.3|15687.3|30
1641473970000|2022-01-06 12:59:30|15690.3|15688.3|15689|15687|15691|15689|15687.7|15685.7|18
1641473980000|2022-01-06 12:59:40|15689.1|15687.1|15691.5|15689.5|15692|15690|15688.7|15686.7|7
1641473990000|2022-01-06 12:59:50|15691.6|15689.6|15690.3|15688.3|15691.8|15689.8|15690.3|15688.3|5
1641474000000|2022-01-06 13:00:00|15690.2|15688.2|15691.5|15689.5|15693.1|15691.1|15685.8|15683.8|164
1641474010000|2022-01-06 13:00:10|15692.2|15690.2|15694.1|15692.1|15695.5|15693.5|15689.3|15687.3|50
1641474020000|2022-01-06 13:00:20|15694|15692|15695.3|15693.3|15695.3|15693.3|15692.6|15690.6|32
1641474030000|2022-01-06 13:00:30|15695.5|15693.5|15693.7|15691.7|15697.1|15695.1|15692.8|15690.8|27
1641474040000|2022-01-06 13:00:40|15693.8|15691.8|15695.6|15693.6|15696|15694|15693.3|15691.3|17
1641474050000|2022-01-06 13:00:50|15695.7|15693.7|15694|15692|15696.1|15694.1|15693.7|15691.7|23
1641474060000|2022-01-06 13:01:00|15693.8|15691.8|15696.7|15694.7|15698.8|15696.8|15693.7|15691.7|74
1641474070000|2022-01-06 13:01:10|15696.8|15694.8|15696.6|15694.6|15698|15696|15696.2|15694.2|26
1641474080000|2022-01-06 13:01:20|15696.7|15694.7|15693.8|15691.8|15697|15695|15693.3|15691.3|37
1641474090000|2022-01-06 13:01:30|15694|15692|15689.6|15687.6|15695|15693|15688.2|15686.2|107
1641474100000|2022-01-06 13:01:40|15689.5|15687.5|15686.7|15684.7|15690.2|15688.2|15686.6|15684.6|43
1641474110000|2022-01-06 13:01:50|15687.1|15685.1|15688.2|15686.2|15688.5|15686.5|15685.3|15683.3|72
1641474120000|2022-01-06 13:02:00|15688.3|15686.3|15688.1|15686.1|15689.8|15687.8|15686.6|15684.6|77
1641474130000|2022-01-06 13:02:10|15688.3|15686.3|15683.2|15681.2|15688.3|15686.3|15683.1|15681.1|44
1641474140000|2022-01-06 13:02:20|15683.1|15681.1|15681.7|15679.7|15684.2|15682.2|15681.7|15679.7|32
1641474150000|2022-01-06 13:02:30|15682|15680|15682.3|15680.3|15684.5|15682.5|15682|15680|42
1641474160000|2022-01-06 13:02:40|15682.5|15680.5|15681.7|15679.7|15683|15681|15680.1|15678.1|64
1641474170000|2022-01-06 13:02:50|15681.5|15679.5|15682|15680|15682.3|15680.3|15680.5|15678.5|47
1641474180000|2022-01-06 13:03:00|15682.7|15680.7|15681.7|15679.7|15683|15681|15681.1|15679.1|61
1641474190000|2022-01-06 13:03:10|15680.7|15678.7|15679.6|15677.6|15681.1|15679.1|15679.2|15677.2|54
1641474200000|2022-01-06 13:03:20|15679.7|15677.7|15679.2|15677.2|15680.6|15678.6|15678.6|15676.6|74
1641474210000|2022-01-06 13:03:30|15679.5|15677.5|15681.8|15679.8|15682|15680|15679.5|15677.5|35
1641474220000|2022-01-06 13:03:40|15682|15680|15680.6|15678.6|15682.5|15680.5|15680|15678|18
1641474230000|2022-01-06 13:03:50|15680.5|15678.5|15682.7|15680.7|15683.2|15681.2|15680.2|15678.2|21
1641474240000|2022-01-06 13:04:00|15682.2|15680.2|15685.7|15683.7|15686.8|15684.8|15682.1|15680.1|59
1641474250000|2022-01-06 13:04:10|15685.6|15683.6|15686|15684|15687|15685|15685.1|15683.1|36
1641474260000|2022-01-06 13:04:20|15685.8|15683.8|15690|15688|15690|15688|15684.8|15682.8|30
1641474270000|2022-01-06 13:04:30|15689.8|15687.8|15688.8|15686.8|15690|15688|15687.3|15685.3|21
1641474280000|2022-01-06 13:04:40|15689|15687|15688.2|15686.2|15689.1|15687.1|15688.1|15686.1|9
1641474290000|2022-01-06 13:04:50|15688.3|15686.3|15687.7|15685.7|15689.5|15687.5|15687.7|15685.7|13
1641474300000|2022-01-06 13:05:00|15688.2|15686.2|15689.5|15687.5|15690.1|15688.1|15688.2|15686.2|21
1641474310000|2022-01-06 13:05:10|15689.8|15687.8|15684|15682|15689.8|15687.8|15683|15681|29
1641474320000|2022-01-06 13:05:20|15684.1|15682.1|15684.1|15682.1|15685|15683|15683.3|15681.3|16
1641474330000|2022-01-06 13:05:30|15684.2|15682.2|15680.7|15678.7|15684.6|15682.6|15680.7|15678.7|18
1641474340000|2022-01-06 13:05:40|15680.3|15678.3|15683.6|15681.6|15683.8|15681.8|15680.1|15678.1|38
1641474350000|2022-01-06 13:05:50|15683.5|15681.5|15682.6|15680.6|15683.8|15681.8|15682.6|15680.6|23
1641474360000|2022-01-06 13:06:00|15682.7|15680.7|15688|15686|15688.1|15686.1|15682.7|15680.7|39
1641474370000|2022-01-06 13:06:10|15687|15685|15688.7|15686.7|15688.8|15686.8|15687|15685|31
1641474380000|2022-01-06 13:06:20|15688.6|15686.6|15688.5|15686.5|15689.1|15687.1|15687.7|15685.7|15
1641474390000|2022-01-06 13:06:30|15687.3|15685.3|15682.7|15680.7|15687.3|15685.3|15682.7|15680.7|46
1641474400000|2022-01-06 13:06:40|15682.6|15680.6|15685.7|15683.7|15685.7|15683.7|15682|15680|32
1641474410000|2022-01-06 13:06:50|15685.5|15683.5|15686.7|15684.7|15687.6|15685.6|15685.5|15683.5|26
1641474420000|2022-01-06 13:07:00|15685.7|15683.7|15687.2|15685.2|15687.3|15685.3|15685.7|15683.7|24
1641474430000|2022-01-06 13:07:10|15688.2|15686.2|15684.3|15682.3|15688.2|15686.2|15684.3|15682.3|43
1641474440000|2022-01-06 13:07:20|15684.7|15682.7|15684.3|15682.3|15685.2|15683.2|15684.3|15682.3|10
1641474450000|2022-01-06 13:07:30|15684.7|15682.7|15684.1|15682.1|15685.8|15683.8|15683.7|15681.7|13
1641474460000|2022-01-06 13:07:40|15684.2|15682.2|15684.2|15682.2|15684.8|15682.8|15683.2|15681.2|28
1641474470000|2022-01-06 13:07:50|15684.3|15682.3|15684.2|15682.2|15685.7|15683.7|15684.2|15682.2|11
1641474480000|2022-01-06 13:08:00|15685.2|15683.2|15687.7|15685.7|15689.2|15687.2|15684.6|15682.6|46
1641474490000|2022-01-06 13:08:10|15687.6|15685.6|15688.1|15686.1|15688.3|15686.3|15686.7|15684.7|16
1641474500000|2022-01-06 13:08:20|15688|15686|15687.3|15685.3|15688.1|15686.1|15683.5|15681.5|27
1641474510000|2022-01-06 13:08:30|15687.5|15685.5|15687.1|15685.1|15688.8|15686.8|15686.2|15684.2|34
1641474520000|2022-01-06 13:08:40|15687.2|15685.2|15686.2|15684.2|15687.6|15685.6|15686.1|15684.1|8
1641474530000|2022-01-06 13:08:50|15686.3|15684.3|15686.3|15684.3|15687.7|15685.7|15686.2|15684.2|16
1641474540000|2022-01-06 13:09:00|15686.2|15684.2|15689|15687|15689.1|15687.1|15686.1|15684.1|45
1641474550000|2022-01-06 13:09:10|15688.3|15686.3|15692.3|15690.3|15693|15691|15688.3|15686.3|65
1641474560000|2022-01-06 13:09:20|15692.2|15690.2|15695|15693|15695.3|15693.3|15692.2|15690.2|60
1641474570000|2022-01-06 13:09:30|15695.1|15693.1|15695.8|15693.8|15696.1|15694.1|15694.6|15692.6|30
1641474580000|2022-01-06 13:09:40|15696|15694|15696.8|15694.8|15697.8|15695.8|15694.3|15692.3|73
1641474590000|2022-01-06 13:09:50|15696.7|15694.7|15696.3|15694.3|15696.7|15694.7|15695|15693|17
1641474600000|2022-01-06 13:10:00|15696.5|15694.5|15697.1|15695.1|15699.3|15697.3|15695.8|15693.8|68
1641474610000|2022-01-06 13:10:10|15696.7|15694.7|15701.3|15699.3|15702.1|15700.1|15696.1|15694.1|97
1641474620000|2022-01-06 13:10:20|15701.5|15699.5|15700.8|15698.8|15703.6|15701.6|15700.5|15698.5|93
1641474630000|2022-01-06 13:10:30|15701|15699|15701.3|15699.3|15701.7|15699.7|15700|15698|35
1641474640000|2022-01-06 13:10:40|15701.2|15699.2|15701|15699|15701.7|15699.7|15699.8|15697.8|33
1641474650000|2022-01-06 13:10:50|15701.1|15699.1|15699.5|15697.5|15701.1|15699.1|15699|15697|35
1641474660000|2022-01-06 13:11:00|15699.2|15697.2|15700.3|15698.3|15700.3|15698.3|15699|15697|20
1641474670000|2022-01-06 13:11:10|15700.5|15698.5|15699.5|15697.5|15701.7|15699.7|15699.5|15697.5|16
1641474680000|2022-01-06 13:11:20|15699.6|15697.6|15700.8|15698.8|15701.5|15699.5|15699.6|15697.6|11
1641474690000|2022-01-06 13:11:30|15700.7|15698.7|15701.8|15699.8|15701.8|15699.8|15699.8|15697.8|12
1641474700000|2022-01-06 13:11:40|15701.7|15699.7|15700.3|15698.3|15701.7|15699.7|15700.2|15698.2|9
1641474710000|2022-01-06 13:11:50|15699.5|15697.5|15697.1|15695.1|15699.5|15697.5|15695.1|15693.1|92
1641474720000|2022-01-06 13:12:00|15697|15695|15695.1|15693.1|15698.1|15696.1|15694.6|15692.6|30
1641474730000|2022-01-06 13:12:10|15695.2|15693.2|15698.2|15696.2|15698.5|15696.5|15694.8|15692.8|47
1641474740000|2022-01-06 13:12:20|15698.3|15696.3|15699|15697|15699.5|15697.5|15698|15696|18
1641474750000|2022-01-06 13:12:30|15698.5|15696.5|15700.5|15698.5|15700.7|15698.7|15698.2|15696.2|17
1641474760000|2022-01-06 13:12:40|15700.3|15698.3|15701.5|15699.5|15702.3|15700.3|15700|15698|81
1641474770000|2022-01-06 13:12:50|15701.1|15699.1|15701.3|15699.3|15702.5|15700.5|15701.1|15699.1|35
1641474780000|2022-01-06 13:13:00|15701.2|15699.2|15706.7|15704.7|15706.8|15704.8|15700.1|15698.1|140
1641474790000|2022-01-06 13:13:10|15706.6|15704.6|15710.2|15708.2|15712|15710|15705.5|15703.5|150
1641474800000|2022-01-06 13:13:20|15710.3|15708.3|15712.3|15710.3|15712.7|15710.7|15710.2|15708.2|110
1641474810000|2022-01-06 13:13:30|15712|15710|15712.2|15710.2|15714.8|15712.8|15711|15709|105
1641474820000|2022-01-06 13:13:40|15711.7|15709.7|15711.8|15709.8|15712.5|15710.5|15709.7|15707.7|43
1641474830000|2022-01-06 13:13:50|15712|15710|15714|15712|15714.5|15712.5|15709.3|15707.3|184
1641474840000|2022-01-06 13:14:00|15713.8|15711.8|15714.7|15712.7|15714.8|15712.8|15713|15711|42
1641474850000|2022-01-06 13:14:10|15714.6|15712.6|15712.5|15710.5|15714.6|15712.6|15711.5|15709.5|63
1641474860000|2022-01-06 13:14:20|15712.6|15710.6|15712.5|15710.5|15714.2|15712.2|15711.7|15709.7|35
1641474870000|2022-01-06 13:14:30|15712.6|15710.6|15715.1|15713.1|15716|15714|15711.7|15709.7|81
1641474880000|2022-01-06 13:14:40|15714.3|15712.3|15712.7|15710.7|15714.8|15712.8|15712.5|15710.5|50
1641474890000|2022-01-06 13:14:50|15713|15711|15713.7|15711.7|15715.1|15713.1|15712.7|15710.7|50
1641474900000|2022-01-06 13:15:00|15713.8|15711.8|15714.5|15712.5|15715.5|15713.5|15712.6|15710.6|45
1641474910000|2022-01-06 13:15:10|15714.6|15712.6|15711.7|15709.7|15715.7|15713.7|15711.7|15709.7|52
1641474920000|2022-01-06 13:15:20|15711.8|15709.8|15714|15712|15714|15712|15711.8|15709.8|22
1641474930000|2022-01-06 13:15:30|15713.1|15711.1|15717|15715|15717.2|15715.2|15713.1|15711.1|124
1641474940000|2022-01-06 13:15:40|15716.5|15714.5|15718.5|15716.5|15720.1|15718.1|15716.5|15714.5|102
1641474950000|2022-01-06 13:15:50|15717.8|15715.8|15713|15711|15718.2|15716.2|15713|15711|68
1641474960000|2022-01-06 13:16:00|15713.1|15711.1|15712.7|15710.7|15713.5|15711.5|15711.3|15709.3|72
1641474970000|2022-01-06 13:16:10|15713|15711|15714.2|15712.2|15714.8|15712.8|15712.7|15710.7|56
1641474980000|2022-01-06 13:16:20|15714.3|15712.3|15717.8|15715.8|15718.2|15716.2|15714|15712|23
1641474990000|2022-01-06 13:16:30|15717.5|15715.5|15716.8|15714.8|15718|15716|15716.7|15714.7|22
1641475000000|2022-01-06 13:16:40|15716.7|15714.7|15718.7|15716.7|15718.7|15716.7|15716.2|15714.2|42
1641475010000|2022-01-06 13:16:50|15718.5|15716.5|15719|15717|15720.3|15718.3|15718|15716|90
1641475020000|2022-01-06 13:17:00|15719.5|15717.5|15719|15717|15720.5|15718.5|15717.2|15715.2|39
1641475030000|2022-01-06 13:17:10|15718.8|15716.8|15714.2|15712.2|15719|15717|15714.1|15712.1|56
1641475040000|2022-01-06 13:17:20|15714.1|15712.1|15713.2|15711.2|15714.2|15712.2|15712.3|15710.3|51
1641475050000|2022-01-06 13:17:30|15713.1|15711.1|15713.6|15711.6|15714.8|15712.8|15712.8|15710.8|27
1641475060000|2022-01-06 13:17:40|15713.7|15711.7|15715.2|15713.2|15715.5|15713.5|15713.3|15711.3|41
1641475070000|2022-01-06 13:17:50|15714.3|15712.3|15713|15711|15714.3|15712.3|15712.8|15710.8|16
1641475080000|2022-01-06 13:18:00|15713.6|15711.6|15712.2|15710.2|15713.7|15711.7|15712.2|15710.2|23
1641475090000|2022-01-06 13:18:10|15712.7|15710.7|15716|15714|15716.2|15714.2|15712.2|15710.2|34
1641475100000|2022-01-06 13:18:20|15716.1|15714.1|15714.7|15712.7|15716.1|15714.1|15714|15712|11
1641475110000|2022-01-06 13:18:30|15714.8|15712.8|15723.6|15721.6|15724|15722|15714.8|15712.8|125
1641475120000|2022-01-06 13:18:40|15723.7|15721.7|15724.3|15722.3|15724.7|15722.7|15722.6|15720.6|74
1641475130000|2022-01-06 13:18:50|15724.5|15722.5|15721.5|15719.5|15727.3|15725.3|15721|15719|123
1641475140000|2022-01-06 13:19:00|15721.6|15719.6|15726.7|15724.7|15727.8|15725.8|15721.1|15719.1|121
1641475150000|2022-01-06 13:19:10|15726.6|15724.6|15726.1|15724.1|15728|15726|15725.5|15723.5|44
1641475160000|2022-01-06 13:19:20|15726.6|15724.6|15727.5|15725.5|15728.7|15726.7|15726.3|15724.3|40
1641475170000|2022-01-06 13:19:30|15727.7|15725.7|15729.3|15727.3|15729.3|15727.3|15726.3|15724.3|62
1641475180000|2022-01-06 13:19:40|15728.5|15726.5|15727.5|15725.5|15728.5|15726.5|15725.7|15723.7|70
1641475190000|2022-01-06 13:19:50|15727|15725|15726.3|15724.3|15727.2|15725.2|15725.1|15723.1|44
1641475200000|2022-01-06 13:20:00|15724.7|15722.7|15728.2|15726.2|15730.5|15728.5|15724.5|15722.5|129
1641475210000|2022-01-06 13:20:10|15728.3|15726.3|15725.5|15723.5|15730.6|15728.6|15725.5|15723.5|78
1641475220000|2022-01-06 13:20:20|15725.3|15723.3|15722.7|15720.7|15725.3|15723.3|15722.5|15720.5|50
1641475230000|2022-01-06 13:20:30|15722.8|15720.8|15724.6|15722.6|15725.6|15723.6|15722.8|15720.8|22
1641475240000|2022-01-06 13:20:40|15724.3|15722.3|15723.8|15721.8|15725.1|15723.1|15723.1|15721.1|25
1641475250000|2022-01-06 13:20:50|15724|15722|15722.3|15720.3|15724|15722|15722.1|15720.1|49
1641475260000|2022-01-06 13:21:00|15722.5|15720.5|15721|15719|15722.5|15720.5|15719.2|15717.2|95
1641475270000|2022-01-06 13:21:10|15720.5|15718.5|15720.7|15718.7|15721.5|15719.5|15720|15718|20
1641475280000|2022-01-06 13:21:20|15720.2|15718.2|15719.3|15717.3|15720.2|15718.2|15718|15716|32
1641475290000|2022-01-06 13:21:30|15719.2|15717.2|15718.3|15716.3|15719.5|15717.5|15717.2|15715.2|26
1641475300000|2022-01-06 13:21:40|15718.2|15716.2|15717.6|15715.6|15718.2|15716.2|15716.5|15714.5|38
1641475310000|2022-01-06 13:21:50|15717.5|15715.5|15725|15723|15725|15723|15717.5|15715.5|23
1641475320000|2022-01-06 13:22:00|15723.7|15721.7|15721.5|15719.5|15723.7|15721.7|15720|15718|41
1641475330000|2022-01-06 13:22:10|15721.6|15719.6|15721.7|15719.7|15722.5|15720.5|15721.5|15719.5|7
1641475340000|2022-01-06 13:22:20|15721.6|15719.6|15724.6|15722.6|15725|15723|15721.5|15719.5|28
1641475350000|2022-01-06 13:22:30|15724.5|15722.5|15720.8|15718.8|15724.5|15722.5|15719.8|15717.8|35
1641475360000|2022-01-06 13:22:40|15721.1|15719.1|15721|15719|15722.1|15720.1|15720.6|15718.6|15
1641475370000|2022-01-06 13:22:50|15721.1|15719.1|15721.7|15719.7|15722.1|15720.1|15720.5|15718.5|11
1641475380000|2022-01-06 13:23:00|15721.5|15719.5|15716|15714|15721.5|15719.5|15715.8|15713.8|52
1641475390000|2022-01-06 13:23:10|15716.1|15714.1|15711.5|15709.5|15716.2|15714.2|15711.2|15709.2|79
1641475400000|2022-01-06 13:23:20|15711.3|15709.3|15713.1|15711.1|15713.3|15711.3|15708.8|15706.8|106
1641475410000|2022-01-06 13:23:30|15713.2|15711.2|15712.6|15710.6|15714.2|15712.2|15711.5|15709.5|34
1641475420000|2022-01-06 13:23:40|15712.5|15710.5|15713.2|15711.2|15715.3|15713.3|15712.3|15710.3|40
1641475430000|2022-01-06 13:23:50|15713.5|15711.5|15712.6|15710.6|15714.6|15712.6|15712.2|15710.2|61
1641475440000|2022-01-06 13:24:00|15712.7|15710.7|15710.2|15708.2|15713.5|15711.5|15710.1|15708.1|38
1641475450000|2022-01-06 13:24:10|15710|15708|15712|15710|15712.6|15710.6|15709.6|15707.6|37
1641475460000|2022-01-06 13:24:20|15711.8|15709.8|15712.6|15710.6|15712.6|15710.6|15711.3|15709.3|9
1641475470000|2022-01-06 13:24:30|15712.7|15710.7|15714.1|15712.1|15714.8|15712.8|15712.6|15710.6|20
1641475480000|2022-01-06 13:24:40|15714|15712|15713.6|15711.6|15714.1|15712.1|15712.5|15710.5|6
1641475490000|2022-01-06 13:24:50|15713.5|15711.5|15712.2|15710.2|15714.1|15712.1|15711.5|15709.5|21
1641475500000|2022-01-06 13:25:00|15712.6|15710.6|15711.8|15709.8|15713.8|15711.8|15711|15709|20
1641475510000|2022-01-06 13:25:10|15712|15710|15712.3|15710.3|15712.7|15710.7|15711.1|15709.1|13
1641475520000|2022-01-06 13:25:20|15712.7|15710.7|15708.5|15706.5|15712.7|15710.7|15708|15706|37
1641475530000|2022-01-06 13:25:30|15708.6|15706.6|15712.2|15710.2|15712.5|15710.5|15708|15706|35
1641475540000|2022-01-06 13:25:40|15712.1|15710.1|15714.7|15712.7|15715|15713|15710.1|15708.1|57
1641475550000|2022-01-06 13:25:50|15714.2|15712.2|15715.3|15713.3|15715.7|15713.7|15714|15712|23
1641475560000|2022-01-06 13:26:00|15715.5|15713.5|15718.5|15716.5|15719|15717|15715.3|15713.3|40
1641475570000|2022-01-06 13:26:10|15718.6|15716.6|15719|15717|15719.8|15717.8|15718.2|15716.2|43
1641475580000|2022-01-06 13:26:20|15718.8|15716.8|15717.7|15715.7|15719.2|15717.2|15717.7|15715.7|16
1641475590000|2022-01-06 13:26:30|15717.6|15715.6|15716.3|15714.3|15717.7|15715.7|15715.3|15713.3|17
1641475600000|2022-01-06 13:26:40|15716.5|15714.5|15715|15713|15716.5|15714.5|15714|15712|19
1641475610000|2022-01-06 13:26:50|15714.7|15712.7|15714.7|15712.7|15715.2|15713.2|15713.5|15711.5|20
1641475620000|2022-01-06 13:27:00|15714.8|15712.8|15714|15712|15715|15713|15713.2|15711.2|13
1641475630000|2022-01-06 13:27:10|15713.7|15711.7|15711.6|15709.6|15713.8|15711.8|15710.7|15708.7|38
1641475640000|2022-01-06 13:27:20|15711.5|15709.5|15712.2|15710.2|15712.2|15710.2|15711|15709|18
1641475650000|2022-01-06 13:27:30|15712.3|15710.3|15710.5|15708.5|15713.6|15711.6|15709.8|15707.8|32
1641475660000|2022-01-06 13:27:40|15711.1|15709.1|15711.1|15709.1|15711.8|15709.8|15711.1|15709.1|10
1641475670000|2022-01-06 13:27:50|15710.8|15708.8|15713.6|15711.6|15713.6|15711.6|15710.6|15708.6|37
1641475680000|2022-01-06 13:28:00|15713.1|15711.1|15714.3|15712.3|15717.6|15715.6|15713|15711|48
1641475690000|2022-01-06 13:28:10|15714.6|15712.6|15714.3|15712.3|15714.6|15712.6|15713.7|15711.7|15
1641475700000|2022-01-06 13:28:20|15714|15712|15713.6|15711.6|15714.5|15712.5|15713.3|15711.3|13
1641475710000|2022-01-06 13:28:30|15714.2|15712.2|15714.2|15712.2|15714.3|15712.3|15714|15712|16
1641475720000|2022-01-06 13:28:40|15714.1|15712.1|15716.3|15714.3|15716.7|15714.7|15714.1|15712.1|14
1641475730000|2022-01-06 13:28:50|15716.2|15714.2|15716.8|15714.8|15716.8|15714.8|15715.5|15713.5|16
1641475740000|2022-01-06 13:29:00|15714.3|15712.3|15715.8|15713.8|15715.8|15713.8|15714.3|15712.3|14
1641475750000|2022-01-06 13:29:10|15715.7|15713.7|15712.6|15710.6|15715.7|15713.7|15712.5|15710.5|10
1641475760000|2022-01-06 13:29:20|15713.6|15711.6|15712.1|15710.1|15714|15712|15709.7|15707.7|98
1641475770000|2022-01-06 13:29:30|15711.6|15709.6|15711.5|15709.5|15711.7|15709.7|15711.2|15709.2|21
1641475780000|2022-01-06 13:29:40|15712.8|15710.8|15712.6|15710.6|15713.5|15711.5|15710.8|15708.8|33
1641475790000|2022-01-06 13:29:50|15713.1|15711.1|15718.6|15716.6|15719|15717|15713.1|15711.1|33
1641475800000|2022-01-06 13:30:00|15718.1|15716.1|15720.1|15718.1|15722|15720|15717.7|15715.7|114
1641475810000|2022-01-06 13:30:10|15720|15718|15722.3|15720.3|15724.3|15722.3|15719.8|15717.8|68
1641475820000|2022-01-06 13:30:20|15722.5|15720.5|15722.2|15720.2|15724.3|15722.3|15721.3|15719.3|40
1641475830000|2022-01-06 13:30:30|15722.3|15720.3|15722.5|15720.5|15724|15722|15721.2|15719.2|58
1641475840000|2022-01-06 13:30:40|15722.3|15720.3|15725|15723|15725.1|15723.1|15721.8|15719.8|35
1641475850000|2022-01-06 13:30:50|15725.2|15723.2|15727.7|15725.7|15727.7|15725.7|15725.2|15723.2|78
1641475860000|2022-01-06 13:31:00|15725.6|15723.6|15720.6|15718.6|15728.8|15726.8|15720.6|15718.6|84
1641475870000|2022-01-06 13:31:10|15719|15717|15712.1|15710.1|15719.8|15717.8|15711.3|15709.3|184
1641475880000|2022-01-06 13:31:20|15711.8|15709.8|15711.2|15709.2|15712.7|15710.7|15708.7|15706.7|132
1641475890000|2022-01-06 13:31:30|15710.7|15708.7|15704.8|15702.8|15711.2|15709.2|15704.3|15702.3|161
1641475900000|2022-01-06 13:31:40|15705.7|15703.7|15704.7|15702.7|15707.2|15705.2|15704.1|15702.1|89
1641475910000|2022-01-06 13:31:50|15705|15703|15705.6|15703.6|15710.1|15708.1|15704.8|15702.8|139
1641475920000|2022-01-06 13:32:00|15705.5|15703.5|15707.6|15705.6|15708|15706|15705.5|15703.5|70
1641475930000|2022-01-06 13:32:10|15706|15704|15708.3|15706.3|15708.8|15706.8|15705.3|15703.3|48
1641475940000|2022-01-06 13:32:20|15708.7|15706.7|15712.1|15710.1|15713.7|15711.7|15708.7|15706.7|79
1641475950000|2022-01-06 13:32:30|15711.1|15709.1|15711.3|15709.3|15712.7|15710.7|15710.8|15708.8|59
1641475960000|2022-01-06 13:32:40|15711.5|15709.5|15713.6|15711.6|15714.8|15712.8|15711.5|15709.5|59
1641475970000|2022-01-06 13:32:50|15714.1|15712.1|15716.6|15714.6|15717.2|15715.2|15714.1|15712.1|67
1641475980000|2022-01-06 13:33:00|15717.3|15715.3|15721.8|15719.8|15722|15720|15717.3|15715.3|100
1641475990000|2022-01-06 13:33:10|15721.2|15719.2|15717|15715|15721.2|15719.2|15715.1|15713.1|40
1641476000000|2022-01-06 13:33:20|15717.1|15715.1|15715.5|15713.5|15717.6|15715.6|15713.6|15711.6|29
1641476010000|2022-01-06 13:33:30|15715.3|15713.3|15710.2|15708.2|15715.3|15713.3|15708.5|15706.5|86
1641476020000|2022-01-06 13:33:40|15709.2|15707.2|15710.7|15708.7|15711|15709|15709.2|15707.2|29
1641476030000|2022-01-06 13:33:50|15710.8|15708.8|15710.7|15708.7|15711.1|15709.1|15708.6|15706.6|23
1641476040000|2022-01-06 13:34:00|15710.8|15708.8|15702.8|15700.8|15710.8|15708.8|15701.5|15699.5|162
1641476050000|2022-01-06 13:34:10|15703.5|15701.5|15702.5|15700.5|15703.7|15701.7|15698.3|15696.3|146
1641476060000|2022-01-06 13:34:20|15702.3|15700.3|15702.6|15700.6|15703.7|15701.7|15699.7|15697.7|55
1641476070000|2022-01-06 13:34:30|15702.8|15700.8|15703.2|15701.2|15704|15702|15702.6|15700.6|27
1641476080000|2022-01-06 13:34:40|15703.3|15701.3|15702.6|15700.6|15703.8|15701.8|15700.8|15698.8|52
1641476090000|2022-01-06 13:34:50|15702.7|15700.7|15703.3|15701.3|15703.7|15701.7|15701.1|15699.1|35
1641476100000|2022-01-06 13:35:00|15703.5|15701.5|15707.6|15705.6|15707.6|15705.6|15703.5|15701.5|42
1641476110000|2022-01-06 13:35:10|15707.5|15705.5|15708.1|15706.1|15709.2|15707.2|15707.3|15705.3|45
1641476120000|2022-01-06 13:35:20|15708.3|15706.3|15707.8|15705.8|15708.6|15706.6|15705.7|15703.7|55
1641476130000|2022-01-06 13:35:30|15707.7|15705.7|15705.2|15703.2|15709.1|15707.1|15705.2|15703.2|18
1641476140000|2022-01-06 13:35:40|15704.8|15702.8|15705.6|15703.6|15706.8|15704.8|15704.5|15702.5|30
1641476150000|2022-01-06 13:35:50|15705.3|15703.3|15704.3|15702.3|15705.6|15703.6|15702.8|15700.8|19
1641476160000|2022-01-06 13:36:00|15704.2|15702.2|15708.5|15706.5|15708.6|15706.6|15703.6|15701.6|31
1641476170000|2022-01-06 13:36:10|15708.6|15706.6|15708.6|15706.6|15709.1|15707.1|15707.3|15705.3|35
1641476180000|2022-01-06 13:36:20|15708.5|15706.5|15710|15708|15710.2|15708.2|15708|15706|33
1641476190000|2022-01-06 13:36:30|15709.7|15707.7|15712.2|15710.2|15713.8|15711.8|15709.7|15707.7|62
1641476200000|2022-01-06 13:36:40|15712.3|15710.3|15712.6|15710.6|15713.5|15711.5|15712.2|15710.2|29
1641476210000|2022-01-06 13:36:50|15712.7|15710.7|15713.5|15711.5|15713.6|15711.6|15712.5|15710.5|24
1641476220000|2022-01-06 13:37:00|15713.6|15711.6|15709.5|15707.5|15715.8|15713.8|15706.2|15704.2|110
1641476230000|2022-01-06 13:37:10|15708.2|15706.2|15709.8|15707.8|15710|15708|15708.2|15706.2|26
1641476240000|2022-01-06 13:37:20|15709.7|15707.7|15703.8|15701.8|15709.8|15707.8|15703.8|15701.8|64
1641476250000|2022-01-06 13:37:30|15703.7|15701.7|15704.8|15702.8|15704.8|15702.8|15702.7|15700.7|46
1641476260000|2022-01-06 13:37:40|15704.7|15702.7|15707.2|15705.2|15707.3|15705.3|15704.1|15702.1|51
1641476270000|2022-01-06 13:37:50|15707.3|15705.3|15706.8|15704.8|15707.3|15705.3|15706.1|15704.1|9
1641476280000|2022-01-06 13:38:00|15707|15705|15704.5|15702.5|15707|15705|15703.7|15701.7|29
1641476290000|2022-01-06 13:38:10|15704.3|15702.3|15702.8|15700.8|15704.6|15702.6|15701.5|15699.5|54
1641476300000|2022-01-06 13:38:20|15703|15701|15703.3|15701.3|15703.3|15701.3|15701.5|15699.5|14
1641476310000|2022-01-06 13:38:30|15703.2|15701.2|15701.7|15699.7|15703.2|15701.2|15700.6|15698.6|57
1641476320000|2022-01-06 13:38:40|15701.8|15699.8|15700.6|15698.6|15702.1|15700.1|15699.2|15697.2|38
1641476330000|2022-01-06 13:38:50|15700.7|15698.7|15702.8|15700.8|15704|15702|15700.7|15698.7|29
1641476340000|2022-01-06 13:39:00|15703|15701|15702.2|15700.2|15703.7|15701.7|15701.8|15699.8|22
1641476350000|2022-01-06 13:39:10|15702.3|15700.3|15706.8|15704.8|15707.1|15705.1|15702.3|15700.3|47
1641476360000|2022-01-06 13:39:20|15707|15705|15711|15709|15711.8|15709.8|15706.8|15704.8|93
1641476370000|2022-01-06 13:39:30|15710.1|15708.1|15710.1|15708.1|15712.1|15710.1|15709.6|15707.6|36
1641476380000|2022-01-06 13:39:40|15710.2|15708.2|15710.1|15708.1|15711.2|15709.2|15708|15706|22
1641476390000|2022-01-06 13:39:50|15710|15708|15710|15708|15711.5|15709.5|15709.2|15707.2|18
1641476400000|2022-01-06 13:40:00|15708.5|15706.5|15704.6|15702.6|15708.5|15706.5|15704.3|15702.3|52
1641476410000|2022-01-06 13:40:10|15704.5|15702.5|15705.2|15703.2|15706.2|15704.2|15704.5|15702.5|14
1641476420000|2022-01-06 13:40:20|15705.3|15703.3|15701.8|15699.8|15705.3|15703.3|15701.8|15699.8|81
1641476430000|2022-01-06 13:40:30|15701.7|15699.7|15701|15699|15702.6|15700.6|15701|15699|55
1641476440000|2022-01-06 13:40:40|15701.1|15699.1|15702.3|15700.3|15703.1|15701.1|15700.7|15698.7|26
1641476450000|2022-01-06 13:40:50|15702.5|15700.5|15701.6|15699.6|15703.1|15701.1|15700.7|15698.7|33
1641476460000|2022-01-06 13:41:00|15702|15700|15701.5|15699.5|15703.5|15701.5|15700.7|15698.7|62
1641476470000|2022-01-06 13:41:10|15701.6|15699.6|15704.5|15702.5|15704.7|15702.7|15701.6|15699.6|30
1641476480000|2022-01-06 13:41:20|15704.6|15702.6|15699.5|15697.5|15705.8|15703.8|15699.5|15697.5|56
1641476490000|2022-01-06 13:41:30|15699.7|15697.7|15700|15698|15701|15699|15698.3|15696.3|65
1641476500000|2022-01-06 13:41:40|15700.5|15698.5|15699.1|15697.1|15701.1|15699.1|15699.1|15697.1|16
1641476510000|2022-01-06 13:41:50|15699.2|15697.2|15698.5|15696.5|15701|15699|15698.3|15696.3|36
1641476520000|2022-01-06 13:42:00|15697.5|15695.5|15697.8|15695.8|15699.3|15697.3|15697.2|15695.2|60
1641476530000|2022-01-06 13:42:10|15697.7|15695.7|15701.6|15699.6|15703.1|15701.1|15697.5|15695.5|35
1641476540000|2022-01-06 13:42:20|15701.3|15699.3|15700|15698|15701.8|15699.8|15700|15698|14
1641476550000|2022-01-06 13:42:30|15700.1|15698.1|15695.5|15693.5|15700.1|15698.1|15695.2|15693.2|90
1641476560000|2022-01-06 13:42:40|15695.2|15693.2|15696.1|15694.1|15696.6|15694.6|15693.7|15691.7|94
1641476570000|2022-01-06 13:42:50|15696.5|15694.5|15695.1|15693.1|15696.5|15694.5|15694.6|15692.6|35
1641476580000|2022-01-06 13:43:00|15695.2|15693.2|15694.7|15692.7|15698.5|15696.5|15694.6|15692.6|53
1641476590000|2022-01-06 13:43:10|15695.1|15693.1|15696.5|15694.5|15698.1|15696.1|15695|15693|16
1641476600000|2022-01-06 13:43:20|15696.3|15694.3|15698.5|15696.5|15698.5|15696.5|15695.8|15693.8|32
1641476610000|2022-01-06 13:43:30|15698.6|15696.6|15701.6|15699.6|15701.6|15699.6|15697.7|15695.7|61
1641476620000|2022-01-06 13:43:40|15701.5|15699.5|15702.8|15700.8|15703.1|15701.1|15701.5|15699.5|79
1641476630000|2022-01-06 13:43:50|15702.7|15700.7|15707.6|15705.6|15707.6|15705.6|15702.2|15700.2|79
1641476640000|2022-01-06 13:44:00|15707.2|15705.2|15711.5|15709.5|15712.1|15710.1|15707.2|15705.2|113
1641476650000|2022-01-06 13:44:10|15711.6|15709.6|15711.7|15709.7|15712.2|15710.2|15710.6|15708.6|61
1641476660000|2022-01-06 13:44:20|15711.8|15709.8|15708.5|15706.5|15713.7|15711.7|15708.5|15706.5|84
1641476670000|2022-01-06 13:44:30|15708.3|15706.3|15708.3|15706.3|15708.7|15706.7|15707.8|15705.8|24
1641476680000|2022-01-06 13:44:40|15708|15706|15710.1|15708.1|15710.2|15708.2|15706.6|15704.6|58
1641476690000|2022-01-06 13:44:50|15710.2|15708.2|15709.6|15707.6|15712.2|15710.2|15709.3|15707.3|34
1641476700000|2022-01-06 13:45:00|15709.7|15707.7|15714.2|15712.2|15714.3|15712.3|15709.7|15707.7|89
1641476710000|2022-01-06 13:45:10|15714.3|15712.3|15712|15710|15715.5|15713.5|15712|15710|68
1641476720000|2022-01-06 13:45:20|15711.8|15709.8|15710.2|15708.2|15711.8|15709.8|15709.5|15707.5|26
1641476730000|2022-01-06 13:45:30|15709.5|15707.5|15702.3|15700.3|15709.5|15707.5|15702.3|15700.3|83
1641476740000|2022-01-06 13:45:40|15702.5|15700.5|15702.2|15700.2|15704.5|15702.5|15701.8|15699.8|33
1641476750000|2022-01-06 13:45:50|15702.5|15700.5|15702.6|15700.6|15703.5|15701.5|15701.7|15699.7|27
1641476760000|2022-01-06 13:46:00|15702.7|15700.7|15701.7|15699.7|15702.8|15700.8|15700.1|15698.1|111
1641476770000|2022-01-06 13:46:10|15701.6|15699.6|15699.3|15697.3|15702|15700|15699.2|15697.2|24
1641476780000|2022-01-06 13:46:20|15699.5|15697.5|15698.3|15696.3|15700.7|15698.7|15698.3|15696.3|46
1641476790000|2022-01-06 13:46:30|15698.6|15696.6|15698.2|15696.2|15699.3|15697.3|15697.5|15695.5|34
1641476800000|2022-01-06 13:46:40|15698.3|15696.3|15699.8|15697.8|15699.8|15697.8|15695.7|15693.7|56
1641476810000|2022-01-06 13:46:50|15699.7|15697.7|15700.5|15698.5|15700.5|15698.5|15698.5|15696.5|12
1641476820000|2022-01-06 13:47:00|15700.1|15698.1|15701.1|15699.1|15701.6|15699.6|15699.1|15697.1|21
1641476830000|2022-01-06 13:47:10|15700.6|15698.6|15701.1|15699.1|15701.6|15699.6|15700.6|15698.6|10
1641476840000|2022-01-06 13:47:20|15700.8|15698.8|15699.3|15697.3|15701.7|15699.7|15698.1|15696.1|26
1641476850000|2022-01-06 13:47:30|15699.5|15697.5|15696.1|15694.1|15699.5|15697.5|15695.6|15693.6|48
1641476860000|2022-01-06 13:47:40|15696.2|15694.2|15694.2|15692.2|15696.8|15694.8|15693.6|15691.6|70
1641476870000|2022-01-06 13:47:50|15695.2|15693.2|15696.2|15694.2|15696.2|15694.2|15693.5|15691.5|49
1641476880000|2022-01-06 13:48:00|15696.3|15694.3|15696.1|15694.1|15698.5|15696.5|15695.7|15693.7|45
1641476890000|2022-01-06 13:48:10|15696.2|15694.2|15700.2|15698.2|15700.5|15698.5|15696.2|15694.2|51
1641476900000|2022-01-06 13:48:20|15700.3|15698.3|15700.5|15698.5|15700.5|15698.5|15698|15696|18
1641476910000|2022-01-06 13:48:30|15700.3|15698.3|15697.2|15695.2|15700.3|15698.3|15697.2|15695.2|22
1641476920000|2022-01-06 13:48:40|15697|15695|15694.2|15692.2|15697.2|15695.2|15694.1|15692.1|20
1641476930000|2022-01-06 13:48:50|15694.1|15692.1|15694.6|15692.6|15695.7|15693.7|15692.6|15690.6|64
1641476940000|2022-01-06 13:49:00|15694.5|15692.5|15693.8|15691.8|15695.3|15693.3|15693.1|15691.1|24
1641476950000|2022-01-06 13:49:10|15694|15692|15695.5|15693.5|15696|15694|15693.2|15691.2|26
1641476960000|2022-01-06 13:49:20|15695.2|15693.2|15695.6|15693.6|15697|15695|15694.3|15692.3|29
1641476970000|2022-01-06 13:49:30|15695.8|15693.8|15695.5|15693.5|15696.6|15694.6|15695|15693|24
1641476980000|2022-01-06 13:49:40|15695.3|15693.3|15694.3|15692.3|15696.2|15694.2|15694.2|15692.2|22
1641476990000|2022-01-06 13:49:50|15694.2|15692.2|15694.6|15692.6|15696.2|15694.2|15694.1|15692.1|11
1641477000000|2022-01-06 13:50:00|15694.7|15692.7|15693.5|15691.5|15697|15695|15692.7|15690.7|63
1641477010000|2022-01-06 13:50:10|15693|15691|15692.7|15690.7|15695.2|15693.2|15691.8|15689.8|32
1641477020000|2022-01-06 13:50:20|15692.6|15690.6|15690.6|15688.6|15693|15691|15689.2|15687.2|132
1641477030000|2022-01-06 13:50:30|15690.7|15688.7|15695.2|15693.2|15695.5|15693.5|15690.1|15688.1|52
1641477040000|2022-01-06 13:50:40|15695.3|15693.3|15698.3|15696.3|15699|15697|15695.3|15693.3|56
1641477050000|2022-01-06 13:50:50|15698.6|15696.6|15699.6|15697.6|15700.6|15698.6|15698.5|15696.5|29
1641477060000|2022-01-06 13:51:00|15700.5|15698.5|15703.2|15701.2|15704|15702|15700.5|15698.5|64
1641477070000|2022-01-06 13:51:10|15703.3|15701.3|15697.3|15695.3|15703.3|15701.3|15697.3|15695.3|38
1641477080000|2022-01-06 13:51:20|15697|15695|15698.3|15696.3|15698.3|15696.3|15697|15695|12
1641477090000|2022-01-06 13:51:30|15699.5|15697.5|15699.6|15697.6|15701.5|15699.5|15698.1|15696.1|45
1641477100000|2022-01-06 13:51:40|15700.1|15698.1|15693.2|15691.2|15700.1|15698.1|15693.2|15691.2|51
1641477110000|2022-01-06 13:51:50|15693.3|15691.3|15692.5|15690.5|15693.5|15691.5|15689.6|15687.6|100
1641477120000|2022-01-06 13:52:00|15692|15690|15690.8|15688.8|15695.8|15693.8|15690.3|15688.3|64
1641477130000|2022-01-06 13:52:10|15690.7|15688.7|15690.2|15688.2|15691.5|15689.5|15688.3|15686.3|45
1641477140000|2022-01-06 13:52:20|15690.1|15688.1|15695.2|15693.2|15696.1|15694.1|15689.6|15687.6|42
1641477150000|2022-01-06 13:52:30|15695.3|15693.3|15698.3|15696.3|15698.3|15696.3|15695.1|15693.1|36
1641477160000|2022-01-06 13:52:40|15698|15696|15696.6|15694.6|15698.3|15696.3|15694|15692|42
1641477170000|2022-01-06 13:52:50|15695.5|15693.5|15694.5|15692.5|15695.6|15693.6|15693.6|15691.6|18
1641477180000|2022-01-06 13:53:00|15694.3|15692.3|15695.1|15693.1|15696.2|15694.2|15694.2|15692.2|37
1641477190000|2022-01-06 13:53:10|15695.2|15693.2|15696.7|15694.7|15697.1|15695.1|15695.1|15693.1|24
1641477200000|2022-01-06 13:53:20|15696.8|15694.8|15699.1|15697.1|15699.8|15697.8|15696.3|15694.3|58
1641477210000|2022-01-06 13:53:30|15699|15697|15698.3|15696.3|15699.1|15697.1|15697.8|15695.8|16
1641477220000|2022-01-06 13:53:40|15698.5|15696.5|15701.1|15699.1|15701.7|15699.7|15698.5|15696.5|23
1641477230000|2022-01-06 13:53:50|15700.7|15698.7|15700.6|15698.6|15701|15699|15700.5|15698.5|8
1641477240000|2022-01-06 13:54:00|15699.1|15697.1|15700.8|15698.8|15700.8|15698.8|15698.5|15696.5|27
1641477250000|2022-01-06 13:54:10|15701|15699|15701.3|15699.3|15702.3|15700.3|15700.1|15698.1|28
1641477260000|2022-01-06 13:54:20|15701.2|15699.2|15700.8|15698.8|15701.3|15699.3|15700.3|15698.3|14
1641477270000|2022-01-06 13:54:30|15700.7|15698.7|15702.7|15700.7|15702.8|15700.8|15700.7|15698.7|60
1641477280000|2022-01-06 13:54:40|15703|15701|15702|15700|15704|15702|15701.2|15699.2|46
1641477290000|2022-01-06 13:54:50|15702.1|15700.1|15701|15699|15702.1|15700.1|15701|15699|20
1641477300000|2022-01-06 13:55:00|15701.1|15699.1|15698.8|15696.8|15703|15701|15696.1|15694.1|97
1641477310000|2022-01-06 13:55:10|15698.7|15696.7|15698.5|15696.5|15698.7|15696.7|15697.5|15695.5|19
1641477320000|2022-01-06 13:55:20|15698.6|15696.6|15704.1|15702.1|15704.2|15702.2|15698.6|15696.6|27
1641477330000|2022-01-06 13:55:30|15704.2|15702.2|15705|15703|15705.3|15703.3|15703.8|15701.8|52
1641477340000|2022-01-06 13:55:40|15704.6|15702.6|15705.3|15703.3|15706.7|15704.7|15704.6|15702.6|42
1641477350000|2022-01-06 13:55:50|15705.2|15703.2|15704.2|15702.2|15707.2|15705.2|15704.2|15702.2|52
1641477360000|2022-01-06 13:56:00|15704.3|15702.3|15705.5|15703.5|15705.5|15703.5|15704|15702|26
1641477370000|2022-01-06 13:56:10|15705.7|15703.7|15703|15701|15705.7|15703.7|15701.7|15699.7|29
1641477380000|2022-01-06 13:56:20|15702.8|15700.8|15703.3|15701.3|15704.6|15702.6|15701.6|15699.6|40
1641477390000|2022-01-06 13:56:30|15703.2|15701.2|15701.6|15699.6|15703.2|15701.2|15701.6|15699.6|10
1641477400000|2022-01-06 13:56:40|15701.5|15699.5|15702.2|15700.2|15702.2|15700.2|15699.5|15697.5|35
1641477410000|2022-01-06 13:56:50|15702.3|15700.3|15704.2|15702.2|15705.6|15703.6|15702.2|15700.2|33
1641477420000|2022-01-06 13:57:00|15704.3|15702.3|15704.5|15702.5|15705.8|15703.8|15703.7|15701.7|25
1641477430000|2022-01-06 13:57:10|15704.3|15702.3|15703.1|15701.1|15704.5|15702.5|15701.3|15699.3|29
1641477440000|2022-01-06 13:57:20|15704|15702|15703.7|15701.7|15705|15703|15703.3|15701.3|16
1641477450000|2022-01-06 13:57:30|15703.8|15701.8|15703.1|15701.1|15703.8|15701.8|15702.5|15700.5|18
1641477460000|2022-01-06 13:57:40|15703.2|15701.2|15703.2|15701.2|15704.6|15702.6|15703.2|15701.2|29
1641477470000|2022-01-06 13:57:50|15703.1|15701.1|15703.2|15701.2|15704|15702|15702.8|15700.8|9
1641477480000|2022-01-06 13:58:00|15703.6|15701.6|15703.1|15701.1|15703.8|15701.8|15702.5|15700.5|26
1641477490000|2022-01-06 13:58:10|15703|15701|15704.2|15702.2|15705|15703|15702.8|15700.8|42
1641477500000|2022-01-06 13:58:20|15704.3|15702.3|15703.8|15701.8|15705.7|15703.7|15703.3|15701.3|19
1641477510000|2022-01-06 13:58:30|15703.7|15701.7|15705.5|15703.5|15705.8|15703.8|15703.3|15701.3|12
1641477520000|2022-01-06 13:58:40|15705.3|15703.3|15706|15704|15706|15704|15704.7|15702.7|9
1641477530000|2022-01-06 13:58:50|15705.7|15703.7|15703.6|15701.6|15706|15704|15703.6|15701.6|7
1641477540000|2022-01-06 13:59:00|15703.7|15701.7|15705.2|15703.2|15705.7|15703.7|15703.7|15701.7|32
1641477550000|2022-01-06 13:59:10|15705.1|15703.1|15704|15702|15705.1|15703.1|15703.8|15701.8|6
1641477560000|2022-01-06 13:59:20|15703.8|15701.8|15704.7|15702.7|15704.8|15702.8|15703.8|15701.8|7
1641477570000|2022-01-06 13:59:30|15704.6|15702.6|15703.7|15701.7|15704.6|15702.6|15702.1|15700.1|25
1641477580000|2022-01-06 13:59:40|15703.8|15701.8|15702.6|15700.6|15703.8|15701.8|15702|15700|13
1641477590000|2022-01-06 13:59:50|15702.5|15700.5|15703.2|15701.2|15705.2|15703.2|15702|15700|22
1641477600000|2022-01-06 14:00:00|15702.6|15700.6|15698.1|15696.1|15704.2|15702.2|15698.1|15696.1|111
1641477610000|2022-01-06 14:00:10|15698|15696|15696.2|15694.2|15698.2|15696.2|15694.6|15692.6|116
1641477620000|2022-01-06 14:00:20|15696.1|15694.1|15702.6|15700.6|15702.6|15700.6|15696.1|15694.1|65
1641477630000|2022-01-06 14:00:30|15702.2|15700.2|15703.6|15701.6|15704.6|15702.6|15702.2|15700.2|41
1641477640000|2022-01-06 14:00:40|15703.5|15701.5|15706|15704|15706.5|15704.5|15703.2|15701.2|92
1641477650000|2022-01-06 14:00:50|15705.8|15703.8|15708.3|15706.3|15708.8|15706.8|15705.7|15703.7|64
1641477660000|2022-01-06 14:01:00|15707.8|15705.8|15706|15704|15708.2|15706.2|15704|15702|58
1641477670000|2022-01-06 14:01:10|15706.1|15704.1|15705.5|15703.5|15706.5|15704.5|15705.2|15703.2|12
1641477680000|2022-01-06 14:01:20|15705.1|15703.1|15705.6|15703.6|15705.6|15703.6|15704|15702|35
1641477690000|2022-01-06 14:01:30|15705.7|15703.7|15704.1|15702.1|15706.8|15704.8|15704.1|15702.1|29
1641477700000|2022-01-06 14:01:40|15703.8|15701.8|15703.7|15701.7|15704.5|15702.5|15703.3|15701.3|12
1641477710000|2022-01-06 14:01:50|15703.8|15701.8|15703.8|15701.8|15705.7|15703.7|15703.5|15701.5|27
1641477720000|2022-01-06 14:02:00|15704.3|15702.3|15705.5|15703.5|15705.6|15703.6|15703.5|15701.5|14
1641477730000|2022-01-06 14:02:10|15705.6|15703.6|15704|15702|15706.5|15704.5|15703.7|15701.7|15
1641477740000|2022-01-06 14:02:20|15704.1|15702.1|15704.5|15702.5|15705|15703|15703.6|15701.6|18
1641477750000|2022-01-06 14:02:30|15704.3|15702.3|15703.5|15701.5|15705.1|15703.1|15703.3|15701.3|13
1641477760000|2022-01-06 14:02:40|15703.6|15701.6|15705|15703|15705.1|15703.1|15703.6|15701.6|14
1641477770000|2022-01-06 14:02:50|15705.1|15703.1|15705.5|15703.5|15706|15704|15705|15703|17
1641477780000|2022-01-06 14:03:00|15705.6|15703.6|15708.1|15706.1|15708.1|15706.1|15704.2|15702.2|54
1641477790000|2022-01-06 14:03:10|15708.3|15706.3|15705|15703|15708.7|15706.7|15704|15702|49
1641477800000|2022-01-06 14:03:20|15704.8|15702.8|15706.8|15704.8|15708.2|15706.2|15704.8|15702.8|42
1641477810000|2022-01-06 14:03:30|15706.7|15704.7|15708.1|15706.1|15708.3|15706.3|15706.5|15704.5|35
1641477820000|2022-01-06 14:03:40|15707.7|15705.7|15705.1|15703.1|15708.5|15706.5|15705.1|15703.1|23
1641477830000|2022-01-06 14:03:50|15704.5|15702.5|15704.1|15702.1|15704.5|15702.5|15703.7|15701.7|19
1641477840000|2022-01-06 14:04:00|15704|15702|15702.1|15700.1|15705|15703|15701.8|15699.8|32
1641477850000|2022-01-06 14:04:10|15702.2|15700.2|15704.7|15702.7|15705|15703|15702.2|15700.2|23
1641477860000|2022-01-06 14:04:20|15704.5|15702.5|15706.2|15704.2|15706.8|15704.8|15704.5|15702.5|16
1641477870000|2022-01-06 14:04:30|15706.3|15704.3|15708.2|15706.2|15709.2|15707.2|15706.2|15704.2|37
1641477880000|2022-01-06 14:04:40|15708.3|15706.3|15709.1|15707.1|15710.2|15708.2|15708|15706|37
1641477890000|2022-01-06 14:04:50|15709.8|15707.8|15711.2|15709.2|15711.7|15709.7|15709.1|15707.1|63
1641477900000|2022-01-06 14:05:00|15711.1|15709.1|15714.7|15712.7|15714.8|15712.8|15710.5|15708.5|96
1641477910000|2022-01-06 14:05:10|15714.8|15712.8|15718.6|15716.6|15719.8|15717.8|15714.7|15712.7|180
1641477920000|2022-01-06 14:05:20|15718.1|15716.1|15719.3|15717.3|15719.6|15717.6|15716.7|15714.7|110
1641477930000|2022-01-06 14:05:30|15719.1|15717.1|15721.7|15719.7|15722.6|15720.6|15719|15717|119
1641477940000|2022-01-06 14:05:40|15721.6|15719.6|15718.1|15716.1|15721.7|15719.7|15718.1|15716.1|103
1641477950000|2022-01-06 14:05:50|15717.7|15715.7|15717.8|15715.8|15719|15717|15717.2|15715.2|38
1641477960000|2022-01-06 14:06:00|15717.7|15715.7|15715|15713|15718.1|15716.1|15715|15713|29
1641477970000|2022-01-06 14:06:10|15715.1|15713.1|15719.6|15717.6|15719.6|15717.6|15714.8|15712.8|82
1641477980000|2022-01-06 14:06:20|15719.7|15717.7|15719.7|15717.7|15719.8|15717.8|15718.3|15716.3|19
1641477990000|2022-01-06 14:06:30|15719.6|15717.6|15719.3|15717.3|15719.8|15717.8|15719|15717|19
1641478000000|2022-01-06 14:06:40|15719.7|15717.7|15720|15718|15720.7|15718.7|15719.5|15717.5|56
1641478010000|2022-01-06 14:06:50|15720.1|15718.1|15721|15719|15721.2|15719.2|15719.6|15717.6|34
1641478020000|2022-01-06 14:07:00|15721.2|15719.2|15723.7|15721.7|15723.7|15721.7|15720.3|15718.3|102
1641478030000|2022-01-06 14:07:10|15723.6|15721.6|15723|15721|15725.1|15723.1|15722.7|15720.7|65
1641478040000|2022-01-06 14:07:20|15722.8|15720.8|15722.7|15720.7|15723.2|15721.2|15722.5|15720.5|34
1641478050000|2022-01-06 14:07:30|15722.6|15720.6|15720.5|15718.5|15722.6|15720.6|15720.5|15718.5|50
1641478060000|2022-01-06 14:07:40|15721.2|15719.2|15721.1|15719.1|15721.8|15719.8|15720.2|15718.2|41
1641478070000|2022-01-06 14:07:50|15721|15719|15720|15718|15721.2|15719.2|15719.8|15717.8|11
1641478080000|2022-01-06 14:08:00|15719.7|15717.7|15714.7|15712.7|15719.7|15717.7|15713|15711|106
1641478090000|2022-01-06 14:08:10|15714.2|15712.2|15713.2|15711.2|15714.7|15712.7|15712.1|15710.1|59
1641478100000|2022-01-06 14:08:20|15713.1|15711.1|15711.7|15709.7|15713.1|15711.1|15711.6|15709.6|43
1641478110000|2022-01-06 14:08:30|15711.8|15709.8|15712.7|15710.7|15713.5|15711.5|15711.7|15709.7|32
1641478120000|2022-01-06 14:08:40|15712.8|15710.8|15713.7|15711.7|15714|15712|15712.6|15710.6|14
1641478130000|2022-01-06 14:08:50|15713|15711|15714.5|15712.5|15715.2|15713.2|15712.5|15710.5|41
1641478140000|2022-01-06 14:09:00|15714|15712|15713.5|15711.5|15714|15712|15712.7|15710.7|42
1641478150000|2022-01-06 14:09:10|15713.6|15711.6|15710.2|15708.2|15714.2|15712.2|15709|15707|84
1641478160000|2022-01-06 14:09:20|15709.5|15707.5|15705.3|15703.3|15709.7|15707.7|15704.8|15702.8|67
1641478170000|2022-01-06 14:09:30|15705.6|15703.6|15706.2|15704.2|15706.3|15704.3|15704.6|15702.6|43
1641478180000|2022-01-06 14:09:40|15706.3|15704.3|15708.7|15706.7|15708.7|15706.7|15706.1|15704.1|43
1641478190000|2022-01-06 14:09:50|15708.2|15706.2|15706.7|15704.7|15708.3|15706.3|15705.2|15703.2|32
1641478200000|2022-01-06 14:10:00|15707.7|15705.7|15705.7|15703.7|15707.7|15705.7|15703.8|15701.8|50
1641478210000|2022-01-06 14:10:10|15705.8|15703.8|15711.1|15709.1|15711.7|15709.7|15705.7|15703.7|44
1641478220000|2022-01-06 14:10:20|15711|15709|15708|15706|15711.7|15709.7|15708|15706|22
1641478230000|2022-01-06 14:10:30|15708.1|15706.1|15706.1|15704.1|15708.2|15706.2|15705.6|15703.6|42
1641478240000|2022-01-06 14:10:40|15706|15704|15706.1|15704.1|15707|15705|15705.3|15703.3|29
1641478250000|2022-01-06 14:10:50|15706.3|15704.3|15703.7|15701.7|15706.6|15704.6|15701.7|15699.7|90
1641478260000|2022-01-06 14:11:00|15703.8|15701.8|15701.2|15699.2|15705.3|15703.3|15701|15699|44
1641478270000|2022-01-06 14:11:10|15702|15700|15704.5|15702.5|15705.3|15703.3|15702|15700|29
1641478280000|2022-01-06 14:11:20|15704.6|15702.6|15702.6|15700.6|15704.6|15702.6|15702.6|15700.6|16
1641478290000|2022-01-06 14:11:30|15702.7|15700.7|15703.3|15701.3|15703.5|15701.5|15702|15700|46
1641478300000|2022-01-06 14:11:40|15703.2|15701.2|15701.8|15699.8|15703.2|15701.2|15701.3|15699.3|23
1641478310000|2022-01-06 14:11:50|15702|15700|15702.1|15700.1|15702.1|15700.1|15700.3|15698.3|45
1641478320000|2022-01-06 14:12:00|15702|15700|15703.5|15701.5|15704.1|15702.1|15700.8|15698.8|51
1641478330000|2022-01-06 14:12:10|15703.7|15701.7|15706.6|15704.6|15707.1|15705.1|15703.7|15701.7|61
1641478340000|2022-01-06 14:12:20|15706.7|15704.7|15708|15706|15708.5|15706.5|15706.2|15704.2|37
1641478350000|2022-01-06 14:12:30|15707.8|15705.8|15710.2|15708.2|15710.7|15708.7|15707.2|15705.2|32
1641478360000|2022-01-06 14:12:40|15710.1|15708.1|15710.2|15708.2|15710.7|15708.7|15709|15707|38
1641478370000|2022-01-06 14:12:50|15710.3|15708.3|15712.1|15710.1|15712.1|15710.1|15709|15707|53
1641478380000|2022-01-06 14:13:00|15712.2|15710.2|15712|15710|15713.3|15711.3|15711.5|15709.5|60
1641478390000|2022-01-06 14:13:10|15711.8|15709.8|15714|15712|15714.2|15712.2|15711.7|15709.7|62
1641478400000|2022-01-06 14:13:20|15713.8|15711.8|15713.7|15711.7|15713.8|15711.8|15711|15709|28
1641478410000|2022-01-06 14:13:30|15713.5|15711.5|15714.3|15712.3|15714.5|15712.5|15712.5|15710.5|29
1641478420000|2022-01-06 14:13:40|15714.2|15712.2|15714.2|15712.2|15714.5|15712.5|15713.5|15711.5|25
1641478430000|2022-01-06 14:13:50|15714|15712|15714.3|15712.3|15714.3|15712.3|15712.8|15710.8|19
1641478440000|2022-01-06 14:14:00|15714.2|15712.2|15714.1|15712.1|15715|15713|15712.2|15710.2|55
1641478450000|2022-01-06 14:14:10|15714.2|15712.2|15710.7|15708.7|15714.5|15712.5|15710.1|15708.1|42
1641478460000|2022-01-06 14:14:20|15711|15709|15716|15714|15716|15714|15711|15709|49
1641478470000|2022-01-06 14:14:30|15716.5|15714.5|15717.5|15715.5|15719|15717|15716.2|15714.2|101
1641478480000|2022-01-06 14:14:40|15717|15715|15719.3|15717.3|15719.7|15717.7|15717|15715|79
1641478490000|2022-01-06 14:14:50|15719.6|15717.6|15723.6|15721.6|15723.6|15721.6|15719.3|15717.3|101
1641478500000|2022-01-06 14:15:00|15723.8|15721.8|15724.3|15722.3|15725.1|15723.1|15721.2|15719.2|110
1641478510000|2022-01-06 14:15:10|15724.5|15722.5|15720.1|15718.1|15724.5|15722.5|15720.1|15718.1|109
1641478520000|2022-01-06 14:15:20|15720|15718|15720.5|15718.5|15720.7|15718.7|15719.1|15717.1|35
1641478530000|2022-01-06 14:15:30|15720.7|15718.7|15721.8|15719.8|15722|15720|15719.3|15717.3|42
1641478540000|2022-01-06 14:15:40|15721.7|15719.7|15721.2|15719.2|15722|15720|15720.1|15718.1|41
1641478550000|2022-01-06 14:15:50|15721.1|15719.1|15721.7|15719.7|15723.2|15721.2|15720.8|15718.8|45
1641478560000|2022-01-06 14:16:00|15721.3|15719.3|15724.2|15722.2|15724.7|15722.7|15720.5|15718.5|107
1641478570000|2022-01-06 14:16:10|15724.1|15722.1|15723.7|15721.7|15724.8|15722.8|15723.2|15721.2|40
1641478580000|2022-01-06 14:16:20|15723.8|15721.8|15722.7|15720.7|15724.2|15722.2|15722|15720|28
1641478590000|2022-01-06 14:16:30|15721.7|15719.7|15721.5|15719.5|15722.8|15720.8|15721|15719|32
1641478600000|2022-01-06 14:16:40|15721.1|15719.1|15717.5|15715.5|15721.3|15719.3|15717.1|15715.1|121
1641478610000|2022-01-06 14:16:50|15717.6|15715.6|15715|15713|15717.7|15715.7|15714.3|15712.3|71
1641478620000|2022-01-06 14:17:00|15715.1|15713.1|15716.1|15714.1|15716.3|15714.3|15714|15712|132
1641478630000|2022-01-06 14:17:10|15716.5|15714.5|15720|15718|15721.2|15719.2|15716.5|15714.5|79
1641478640000|2022-01-06 14:17:20|15719.8|15717.8|15719.8|15717.8|15720.7|15718.7|15719.6|15717.6|39
1641478650000|2022-01-06 14:17:30|15720.2|15718.2|15719|15717|15720.2|15718.2|15718.5|15716.5|16
1641478660000|2022-01-06 14:17:40|15718.8|15716.8|15716.1|15714.1|15718.8|15716.8|15715.7|15713.7|21
1641478670000|2022-01-06 14:17:50|15716.2|15714.2|15716|15714|15717.3|15715.3|15716|15714|16
1641478680000|2022-01-06 14:18:00|15716.1|15714.1|15717.5|15715.5|15718.2|15716.2|15716|15714|26
1641478690000|2022-01-06 14:18:10|15717.6|15715.6|15720.8|15718.8|15721|15719|15717.6|15715.6|24
1641478700000|2022-01-06 14:18:20|15720.5|15718.5|15722|15720|15722.2|15720.2|15720.3|15718.3|33
1641478710000|2022-01-06 14:18:30|15721.8|15719.8|15720.2|15718.2|15721.8|15719.8|15719.3|15717.3|36
1641478720000|2022-01-06 14:18:40|15720.3|15718.3|15722|15720|15722|15720|15720.2|15718.2|17
1641478730000|2022-01-06 14:18:50|15721.6|15719.6|15721.5|15719.5|15722|15720|15721.3|15719.3|21
1641478740000|2022-01-06 14:19:00|15721.7|15719.7|15721.6|15719.6|15722.2|15720.2|15720.2|15718.2|60
1641478750000|2022-01-06 14:19:10|15721.7|15719.7|15721.5|15719.5|15722|15720|15721.1|15719.1|8
1641478760000|2022-01-06 14:19:20|15721.2|15719.2|15721.5|15719.5|15721.8|15719.8|15720.8|15718.8|16
1641478770000|2022-01-06 14:19:30|15721.3|15719.3|15721.8|15719.8|15722.2|15720.2|15720.8|15718.8|25
1641478780000|2022-01-06 14:19:40|15721.5|15719.5|15723|15721|15723|15721|15721.5|15719.5|37
1641478790000|2022-01-06 14:19:50|15722.7|15720.7|15726|15724|15727|15725|15722.5|15720.5|126
1641478800000|2022-01-06 14:20:00|15726.2|15724.2|15728.5|15726.5|15729.1|15727.1|15726.1|15724.1|197
1641478810000|2022-01-06 14:20:10|15728.6|15726.6|15725.6|15723.6|15729.1|15727.1|15724.5|15722.5|119
1641478820000|2022-01-06 14:20:20|15725.7|15723.7|15725.8|15723.8|15727.1|15725.1|15725.2|15723.2|36
1641478830000|2022-01-06 14:20:30|15726.5|15724.5|15725.2|15723.2|15726.5|15724.5|15722.5|15720.5|80
1641478840000|2022-01-06 14:20:40|15725|15723|15727.2|15725.2|15727.7|15725.7|15724|15722|42
1641478850000|2022-01-06 14:20:50|15727.3|15725.3|15728.7|15726.7|15729.2|15727.2|15726.5|15724.5|54
1641478860000|2022-01-06 14:21:00|15729|15727|15728.5|15726.5|15729.2|15727.2|15728|15726|58
1641478870000|2022-01-06 14:21:10|15728.2|15726.2|15732.5|15730.5|15732.5|15730.5|15728.1|15726.1|166
1641478880000|2022-01-06 14:21:20|15732.6|15730.6|15734.5|15732.5|15734.5|15732.5|15732.5|15730.5|109
1641478890000|2022-01-06 14:21:30|15734.3|15732.3|15737.8|15735.8|15738|15736|15734.2|15732.2|190
1641478900000|2022-01-06 14:21:40|15737.7|15735.7|15736.2|15734.2|15737.8|15735.8|15734.6|15732.6|183
1641478910000|2022-01-06 14:21:50|15736.1|15734.1|15737.5|15735.5|15737.8|15735.8|15735.6|15733.6|89
1641478920000|2022-01-06 14:22:00|15737.2|15735.2|15735.2|15733.2|15737.2|15735.2|15732.6|15730.6|116
1641478930000|2022-01-06 14:22:10|15735.3|15733.3|15736.2|15734.2|15736.2|15734.2|15734.1|15732.1|44
1641478940000|2022-01-06 14:22:20|15736.5|15734.5|15737.3|15735.3|15737.5|15735.5|15736|15734|41
1641478950000|2022-01-06 14:22:30|15737.2|15735.2|15735.7|15733.7|15737.2|15735.2|15735.1|15733.1|39
1641478960000|2022-01-06 14:22:40|15735.5|15733.5|15734.6|15732.6|15735.5|15733.5|15733.5|15731.5|51
1641478970000|2022-01-06 14:22:50|15733.5|15731.5|15733.6|15731.6|15735.1|15733.1|15733.3|15731.3|48
1641478980000|2022-01-06 14:23:00|15733.5|15731.5|15732.2|15730.2|15733.5|15731.5|15731.5|15729.5|56
1641478990000|2022-01-06 14:23:10|15732.1|15730.1|15732.5|15730.5|15732.5|15730.5|15731.6|15729.6|23
1641479000000|2022-01-06 14:23:20|15732.6|15730.6|15735.7|15733.7|15735.7|15733.7|15732.6|15730.6|59
1641479010000|2022-01-06 14:23:30|15735.6|15733.6|15736.3|15734.3|15736.8|15734.8|15735.6|15733.6|58
1641479020000|2022-01-06 14:23:40|15736.5|15734.5|15736|15734|15737.3|15735.3|15735|15733|67
1641479030000|2022-01-06 14:23:50|15735.8|15733.8|15736.3|15734.3|15736.7|15734.7|15735.3|15733.3|39
1641479040000|2022-01-06 14:24:00|15736.5|15734.5|15736.3|15734.3|15736.5|15734.5|15734.7|15732.7|50
1641479050000|2022-01-06 14:24:10|15736.6|15734.6|15737.8|15735.8|15738|15736|15736.6|15734.6|55
1641479060000|2022-01-06 14:24:20|15737.6|15735.6|15739.7|15737.7|15740.2|15738.2|15737.6|15735.6|119
1641479070000|2022-01-06 14:24:30|15740.1|15738.1|15740.5|15738.5|15740.5|15738.5|15739.3|15737.3|95
1641479080000|2022-01-06 14:24:40|15740.6|15738.6|15739.7|15737.7|15740.6|15738.6|15739.3|15737.3|69
1641479090000|2022-01-06 14:24:50|15740|15738|15740.7|15738.7|15742|15740|15739.1|15737.1|97
1641479100000|2022-01-06 14:25:00|15739.8|15737.8|15736.5|15734.5|15739.8|15737.8|15731|15729|453
1641479110000|2022-01-06 14:25:10|15736.7|15734.7|15729.5|15727.5|15736.7|15734.7|15728.3|15726.3|280
1641479120000|2022-01-06 14:25:20|15729|15727|15724.2|15722.2|15729|15727|15723.3|15721.3|222
1641479130000|2022-01-06 14:25:30|15724.5|15722.5|15719.6|15717.6|15725|15723|15718.2|15716.2|214
1641479140000|2022-01-06 14:25:40|15720|15718|15717.7|15715.7|15720|15718|15716.7|15714.7|108
1641479150000|2022-01-06 14:25:50|15718|15716|15719.7|15717.7|15720|15718|15717|15715|62
1641479160000|2022-01-06 14:26:00|15720|15718|15718.5|15716.5|15720.5|15718.5|15717.2|15715.2|70
1641479170000|2022-01-06 14:26:10|15717.8|15715.8|15715.1|15713.1|15718.5|15716.5|15714|15712|231
1641479180000|2022-01-06 14:26:20|15714.7|15712.7|15715.7|15713.7|15717.7|15715.7|15713.5|15711.5|83
1641479190000|2022-01-06 14:26:30|15715.5|15713.5|15715.5|15713.5|15716.1|15714.1|15713.6|15711.6|82
1641479200000|2022-01-06 14:26:40|15715.3|15713.3|15713.2|15711.2|15715.3|15713.3|15713.1|15711.1|66
1641479210000|2022-01-06 14:26:50|15711.8|15709.8|15713.6|15711.6|15713.6|15711.6|15709.7|15707.7|127
1641479220000|2022-01-06 14:27:00|15712.5|15710.5|15717.3|15715.3|15717.7|15715.7|15711|15709|122
1641479230000|2022-01-06 14:27:10|15717.6|15715.6|15719.3|15717.3|15719.6|15717.6|15716.2|15714.2|87
1641479240000|2022-01-06 14:27:20|15719.5|15717.5|15718.3|15716.3|15719.5|15717.5|15717.6|15715.6|79
1641479250000|2022-01-06 14:27:30|15718|15716|15717.3|15715.3|15719.7|15717.7|15717.2|15715.2|73
1641479260000|2022-01-06 14:27:40|15717.5|15715.5|15707.3|15705.3|15717.5|15715.5|15706.8|15704.8|362
1641479270000|2022-01-06 14:27:50|15706.5|15704.5|15701.8|15699.8|15707.2|15705.2|15701.6|15699.6|376
1641479280000|2022-01-06 14:28:00|15701.7|15699.7|15696.7|15694.7|15703.5|15701.5|15695.5|15693.5|498
1641479290000|2022-01-06 14:28:10|15695.8|15693.8|15698|15696|15699|15697|15694|15692|246
1641479300000|2022-01-06 14:28:20|15697.7|15695.7|15700.7|15698.7|15701.1|15699.1|15697.5|15695.5|147
1641479310000|2022-01-06 14:28:30|15700.8|15698.8|15700.2|15698.2|15702|15700|15698.7|15696.7|128
1641479320000|2022-01-06 14:28:40|15700.3|15698.3|15696.7|15694.7|15702.3|15700.3|15696.7|15694.7|162
1641479330000|2022-01-06 14:28:50|15696.8|15694.8|15696.7|15694.7|15697.7|15695.7|15695.1|15693.1|129
1641479340000|2022-01-06 14:29:00|15696.2|15694.2|15697.7|15695.7|15698.1|15696.1|15694.5|15692.5|185
1641479350000|2022-01-06 14:29:10|15698.5|15696.5|15702|15700|15702.6|15700.6|15696.1|15694.1|255
1641479360000|2022-01-06 14:29:20|15701.5|15699.5|15700.2|15698.2|15703.7|15701.7|15700|15698|150
1641479370000|2022-01-06 14:29:30|15700.1|15698.1|15697.6|15695.6|15701|15699|15696|15694|177
1641479380000|2022-01-06 14:29:40|15697.7|15695.7|15698.3|15696.3|15699.2|15697.2|15696.8|15694.8|136
1641479390000|2022-01-06 14:29:50|15697.6|15695.6|15700.7|15698.7|15702.6|15700.6|15692.2|15690.2|505
1641479400000|2022-01-06 14:30:00|15701.5|15699.5|15682.6|15681.6|15701.5|15700.2|15682.6|15681.6|2050
1641479410000|2022-01-06 14:30:10|15684.1|15683.1|15708.6|15707.6|15710.3|15709.3|15682.6|15681.6|1684
1641479420000|2022-01-06 14:30:20|15708.5|15707.5|15714.6|15713.6|15715.8|15714.8|15703.8|15702.8|945
1641479430000|2022-01-06 14:30:30|15715.7|15714.7|15725.1|15724.1|15728.8|15727.8|15707.2|15706.2|1073
1641479440000|2022-01-06 14:30:40|15724.7|15723.7|15709.1|15708.1|15724.7|15723.7|15707.5|15706.5|866
1641479450000|2022-01-06 14:30:50|15708.1|15707.1|15717.3|15716.3|15721.1|15720.1|15706.8|15705.8|804
1641479460000|2022-01-06 14:31:00|15717.6|15716.6|15733.8|15732.8|15736.8|15735.8|15716.6|15715.6|1051
1641479470000|2022-01-06 14:31:10|15733.5|15732.5|15749.5|15748.5|15749.5|15748.5|15728.6|15727.6|951
1641479480000|2022-01-06 14:31:20|15749|15748|15739.6|15738.6|15755|15754|15739.3|15738.3|1174
1641479490000|2022-01-06 14:31:30|15740.6|15739.6|15743.5|15742.5|15748.8|15747.8|15738.6|15737.6|557
1641479500000|2022-01-06 14:31:40|15743|15742|15728.2|15727.2|15744|15743|15724|15723|860
1641479510000|2022-01-06 14:31:50|15728.7|15727.7|15736|15735|15736.7|15735.7|15723.7|15722.7|431
1641479520000|2022-01-06 14:32:00|15736.7|15735.7|15735.1|15734.1|15744.2|15743.2|15734.8|15733.8|590
1641479530000|2022-01-06 14:32:10|15735|15734|15737.2|15736.2|15737.3|15736.3|15724.3|15723.3|554
1641479540000|2022-01-06 14:32:20|15737.8|15736.8|15752|15751|15752.1|15751.1|15736.1|15735.1|607
1641479550000|2022-01-06 14:32:30|15751.8|15750.8|15750.3|15749.3|15752|15751|15741.8|15740.8|486
1641479560000|2022-01-06 14:32:40|15750.2|15749.2|15754.6|15753.6|15758|15757|15749.3|15748.3|738
1641479570000|2022-01-06 14:32:50|15755.6|15754.6|15760|15759|15760|15759|15752.6|15751.6|482
1641479580000|2022-01-06 14:33:00|15760.1|15759.1|15756.6|15755.6|15765.5|15764.5|15756.5|15755.5|778
1641479590000|2022-01-06 14:33:10|15756.3|15755.3|15753.5|15752.5|15758.5|15757.5|15752|15751|448
1641479600000|2022-01-06 14:33:20|15752|15751|15750.7|15749.7|15756|15755|15744.8|15743.8|560
1641479610000|2022-01-06 14:33:30|15750.8|15749.8|15747.5|15746.5|15754.5|15753.5|15746.3|15745.3|316
1641479620000|2022-01-06 14:33:40|15747.2|15746.2|15754.8|15753.8|15754.8|15753.8|15746.2|15745.2|495
1641479630000|2022-01-06 14:33:50|15755|15754|15775.6|15774.6|15775.6|15774.6|15755|15754|848
1641479640000|2022-01-06 14:34:00|15775.7|15774.7|15781.8|15780.8|15782.1|15781.1|15769.3|15768.3|1083
1641479650000|2022-01-06 14:34:10|15782|15781|15783.3|15782.3|15786.3|15785.3|15781.6|15780.6|568
1641479660000|2022-01-06 14:34:20|15783.5|15782.5|15787|15786|15792|15791|15782|15781|794
1641479670000|2022-01-06 14:34:30|15787.1|15786.1|15792.8|15791.8|15798|15797|15787.1|15786.1|747
1641479680000|2022-01-06 14:34:40|15793|15792|15800.6|15799.6|15802.5|15801.5|15791.8|15790.8|725
1641479690000|2022-01-06 14:34:50|15800.7|15799.7|15802.8|15801.8|15806.7|15805.7|15799.2|15798.2|647
1641479700000|2022-01-06 14:35:00|15802.2|15801.2|15814.1|15813.1|15816.1|15815.1|15798.2|15797.2|1353
1641479710000|2022-01-06 14:35:10|15814.6|15813.6|15817.8|15816.8|15824.8|15823.8|15812.1|15811.1|1151
1641479720000|2022-01-06 14:35:20|15818.2|15817.2|15817.8|15816.8|15827.5|15826.5|15816.8|15815.8|690
1641479730000|2022-01-06 14:35:30|15818.3|15817.3|15813.5|15812.5|15818.6|15817.6|15808.3|15807.3|724
1641479740000|2022-01-06 14:35:40|15814.3|15813.3|15806.7|15805.7|15816|15815|15806.7|15805.7|452
1641479750000|2022-01-06 14:35:50|15806.6|15805.6|15802.6|15801.6|15808.6|15807.6|15798.7|15797.7|673
1641479760000|2022-01-06 14:36:00|15802.5|15801.5|15813.1|15812.1|15816.8|15815.8|15802.5|15801.5|953
1641479770000|2022-01-06 14:36:10|15813.7|15812.7|15817.8|15816.8|15820.3|15819.3|15811.8|15810.8|742
1641479780000|2022-01-06 14:36:20|15817.6|15816.6|15830.2|15829.2|15832.1|15831.1|15816.8|15815.8|852
1641479790000|2022-01-06 14:36:30|15830.1|15829.1|15834.6|15833.6|15842.6|15841.6|15829.2|15828.2|1006
1641479800000|2022-01-06 14:36:40|15834.8|15833.8|15838.6|15837.6|15843.3|15842.3|15834.1|15833.1|762
1641479810000|2022-01-06 14:36:50|15838.1|15837.1|15841.6|15840.6|15843.5|15842.5|15831|15830|645
1641479820000|2022-01-06 14:37:00|15841|15840|15845.2|15844.2|15847|15846|15835.2|15834.2|1145
1641479830000|2022-01-06 14:37:10|15845.1|15844.1|15847.6|15846.6|15852.2|15851.2|15842.2|15841.2|685
1641479840000|2022-01-06 14:37:20|15848.1|15847.1|15845.1|15844.1|15848.1|15847.1|15840.7|15839.7|621
1641479850000|2022-01-06 14:37:30|15845.8|15844.8|15841.2|15840.2|15845.8|15844.8|15834.2|15833.2|743
1641479860000|2022-01-06 14:37:40|15841.1|15840.1|15845.6|15844.6|15852|15851|15841.1|15840.1|564
1641479870000|2022-01-06 14:37:50|15845.5|15844.5|15847.6|15846.6|15849.5|15848.5|15844.7|15843.7|459
1641479880000|2022-01-06 14:38:00|15847.5|15846.5|15839.5|15838.5|15848.1|15847.1|15838.1|15837.1|566
1641479890000|2022-01-06 14:38:10|15840.5|15839.5|15844.2|15843.2|15849.5|15848.5|15839.3|15838.3|488
1641479900000|2022-01-06 14:38:20|15843.3|15842.3|15841.3|15840.3|15845.3|15844.3|15833.6|15832.6|598
1641479910000|2022-01-06 14:38:30|15840.6|15839.6|15836|15835|15840.6|15839.6|15833.3|15832.3|733
1641479920000|2022-01-06 14:38:40|15835.7|15834.7|15827.7|15826.7|15836.7|15835.7|15825.5|15824.5|871
1641479930000|2022-01-06 14:38:50|15828|15827|15822.8|15821.8|15828.5|15827.5|15820.5|15819.5|704
1641479940000|2022-01-06 14:39:00|15822.1|15821.1|15828.3|15827.3|15829.6|15828.6|15818.3|15817.3|747
1641479950000|2022-01-06 14:39:10|15828.1|15827.1|15830.5|15829.5|15834.7|15833.7|15826.2|15825.2|544
1641479960000|2022-01-06 14:39:20|15831|15830|15833|15832|15834.1|15833.1|15824.1|15823.1|791
1641479970000|2022-01-06 14:39:30|15832.8|15831.8|15827.7|15826.7|15834.2|15833.2|15827.5|15826.5|326
1641479980000|2022-01-06 14:39:40|15828.1|15827.1|15822.7|15821.7|15829.8|15828.8|15820.3|15819.3|503
1641479990000|2022-01-06 14:39:50|15822.5|15821.5|15825.7|15824.7|15826.5|15825.5|15820.2|15819.2|552
1641480000000|2022-01-06 14:40:00|15826.6|15825.6|15835.3|15834.3|15838.1|15837.1|15826.6|15825.6|1431
1641480010000|2022-01-06 14:40:10|15836.1|15835.1|15836.6|15835.6|15843.3|15842.3|15833.6|15832.6|729
1641480020000|2022-01-06 14:40:20|15836.5|15835.5|15836.2|15835.2|15844|15843|15835.1|15834.1|388
1641480030000|2022-01-06 14:40:30|15836.1|15835.1|15840.7|15839.7|15845.8|15844.8|15836.1|15835.1|436
1641480040000|2022-01-06 14:40:40|15840.6|15839.6|15823.3|15822.3|15841|15840|15822.1|15821.1|721
1641480050000|2022-01-06 14:40:50|15823|15822|15826.2|15825.2|15829|15828|15821.7|15820.7|585
1641480060000|2022-01-06 14:41:00|15826.3|15825.3|15830.2|15829.2|15831.8|15830.8|15825|15824|459
1641480070000|2022-01-06 14:41:10|15829.7|15828.7|15816.6|15815.6|15831.1|15830.1|15816.6|15815.6|608
1641480080000|2022-01-06 14:41:20|15816.5|15815.5|15813.2|15812.2|15817.2|15816.2|15806.5|15805.5|1372
1641480090000|2022-01-06 14:41:30|15813.5|15812.5|15817|15816|15821.6|15820.6|15813.5|15812.5|489
1641480100000|2022-01-06 14:41:40|15816.6|15815.6|15819.3|15818.3|15820.2|15819.2|15813.2|15812.2|313
1641480110000|2022-01-06 14:41:50|15819.5|15818.5|15814.8|15813.8|15820.3|15819.3|15814.3|15813.3|337
1641480120000|2022-01-06 14:42:00|15815|15814|15825.3|15824.3|15826.6|15825.6|15809.3|15808.3|775
1641480130000|2022-01-06 14:42:10|15825.1|15824.1|15825.2|15824.2|15829.2|15828.2|15824.3|15823.3|382
1641480140000|2022-01-06 14:42:20|15825.1|15824.1|15830.7|15829.7|15831|15830|15823.3|15822.3|365
1641480150000|2022-01-06 14:42:30|15830.6|15829.6|15835|15834|15842.6|15841.6|15830|15829|753
1641480160000|2022-01-06 14:42:40|15834.7|15833.7|15834.6|15833.6|15836.7|15835.7|15831.6|15830.6|287
1641480170000|2022-01-06 14:42:50|15835.2|15834.2|15846|15845|15846|15845|15834.6|15833.6|447
1641480180000|2022-01-06 14:43:00|15845.8|15844.8|15858.1|15857.1|15858.3|15857.3|15845.3|15844.3|1267
1641480190000|2022-01-06 14:43:10|15858.6|15857.6|15855.1|15854.1|15860.1|15859.1|15855.1|15854.1|834
1641480200000|2022-01-06 14:43:20|15855.2|15854.2|15846.8|15845.8|15858.1|15857.1|15846.1|15845.1|621
1641480210000|2022-01-06 14:43:30|15847.7|15846.7|15842.6|15841.6|15848.3|15847.3|15840.8|15839.8|554
1641480220000|2022-01-06 14:43:40|15843.2|15842.2|15836.5|15835.5|15848.1|15847.1|15836.5|15835.5|493
1641480230000|2022-01-06 14:43:50|15836.7|15835.7|15834.8|15833.8|15837.8|15836.8|15829.8|15828.8|482
1641480240000|2022-01-06 14:44:00|15834.3|15833.3|15830.8|15829.8|15835.2|15834.2|15829.1|15828.1|694
1641480250000|2022-01-06 14:44:10|15830.6|15829.6|15826.6|15825.6|15830.8|15829.8|15822.7|15821.7|1077
1641480260000|2022-01-06 14:44:20|15825.8|15824.8|15829.6|15828.6|15830.1|15829.1|15821.1|15820.1|702
1641480270000|2022-01-06 14:44:30|15829.3|15828.3|15836.3|15835.3|15836.7|15835.7|15829.1|15828.1|307
1641480280000|2022-01-06 14:44:40|15836.2|15835.2|15832.6|15831.6|15838.6|15837.6|15832.3|15831.3|299
1641480290000|2022-01-06 14:44:50|15832.3|15831.3|15847.6|15846.6|15847.6|15846.6|15830.1|15829.1|597
1641480300000|2022-01-06 14:45:00|15847.1|15846.1|15844.6|15843.6|15852.3|15851.3|15841.3|15840.3|1187
1641480310000|2022-01-06 14:45:10|15844.8|15843.8|15838.3|15837.3|15852.5|15851.5|15838.3|15837.3|672
1641480320000|2022-01-06 14:45:20|15838.5|15837.5|15834.6|15833.6|15841.6|15840.6|15831.3|15830.3|575
1641480330000|2022-01-06 14:45:30|15834.5|15833.5|15829.1|15828.1|15834.5|15833.5|15827.3|15826.3|405
1641480340000|2022-01-06 14:45:40|15828.8|15827.8|15825.6|15824.6|15828.8|15827.8|15823.2|15822.2|496
1641480350000|2022-01-06 14:45:50|15825.7|15824.7|15826.5|15825.5|15828|15827|15820.5|15819.5|594
1641480360000|2022-01-06 14:46:00|15826.8|15825.8|15832.8|15831.8|15837.5|15836.5|15825.3|15824.3|609
1641480370000|2022-01-06 14:46:10|15833.1|15832.1|15828.2|15827.2|15833.1|15832.1|15825.1|15824.1|326
1641480380000|2022-01-06 14:46:20|15827.1|15826.1|15830.6|15829.6|15834.8|15833.8|15825.6|15824.6|251
1641480390000|2022-01-06 14:46:30|15830.7|15829.7|15828.3|15827.3|15832.5|15831.5|15827.7|15826.7|268
1641480400000|2022-01-06 14:46:40|15828.6|15827.6|15826.6|15825.6|15830.3|15829.3|15824.5|15823.5|289
1641480410000|2022-01-06 14:46:50|15826.1|15825.1|15825.3|15824.3|15827.1|15826.1|15819.1|15818.1|516
1641480420000|2022-01-06 14:47:00|15825.8|15824.8|15830.6|15829.6|15832.6|15831.6|15823.8|15822.8|566
1641480430000|2022-01-06 14:47:10|15830.1|15829.1|15823.5|15822.5|15830.1|15829.1|15822.7|15821.7|302
1641480440000|2022-01-06 14:47:20|15824.3|15823.3|15822.8|15821.8|15825.1|15824.1|15821.1|15820.1|305
1641480450000|2022-01-06 14:47:30|15823.1|15822.1|15819.1|15818.1|15823.8|15822.8|15818.3|15817.3|242
1641480460000|2022-01-06 14:47:40|15819|15818|15812.6|15811.6|15822.1|15821.1|15812.6|15811.6|721
1641480470000|2022-01-06 14:47:50|15813|15812|15814.2|15813.2|15819.8|15818.8|15811.6|15810.6|538
1641480480000|2022-01-06 14:48:00|15813.6|15812.6|15811.6|15810.6|15821.1|15820.1|15811.6|15810.6|417
1641480490000|2022-01-06 14:48:10|15811.3|15810.3|15816.8|15815.8|15817.6|15816.6|15809.1|15808.1|544
1641480500000|2022-01-06 14:48:20|15816.3|15815.3|15812.6|15811.6|15818.3|15817.3|15810.1|15809.1|531
1641480510000|2022-01-06 14:48:30|15812.8|15811.8|15812.6|15811.6|15814.1|15813.1|15810.3|15809.3|382
1641480520000|2022-01-06 14:48:40|15812.3|15811.3|15812|15811|15816.3|15815.3|15810.8|15809.8|454
1641480530000|2022-01-06 14:48:50|15812.3|15811.3|15804.6|15803.6|15813.8|15812.8|15803.3|15802.3|544
1641480540000|2022-01-06 14:49:00|15804.7|15803.7|15808.6|15807.6|15810.1|15809.1|15804.6|15803.6|675
1641480550000|2022-01-06 14:49:10|15807.3|15806.3|15804.3|15803.3|15807.6|15806.6|15801.8|15800.8|420
1641480560000|2022-01-06 14:49:20|15803.8|15802.8|15794.8|15793.8|15804.3|15803.3|15794.1|15793.1|908
1641480570000|2022-01-06 14:49:30|15793.8|15792.8|15786|15785|15794.3|15793.3|15783.2|15782.2|1027
1641480580000|2022-01-06 14:49:40|15785.8|15784.8|15776.8|15775.8|15786.3|15785.3|15775.8|15774.8|635
1641480590000|2022-01-06 14:49:50|15776.2|15775.2|15781.1|15780.1|15781.1|15780.1|15772.3|15771.3|919
1641480600000|2022-01-06 14:50:00|15781.3|15780.3|15774.1|15773.1|15784.1|15783.1|15773.8|15772.8|1207
1641480610000|2022-01-06 14:50:10|15773.8|15772.8|15772.6|15771.6|15774.8|15773.8|15765.3|15764.3|834
1641480620000|2022-01-06 14:50:20|15772|15771|15763.8|15762.8|15772.1|15771.1|15758.1|15757.1|792
1641480630000|2022-01-06 14:50:30|15764.3|15763.3|15762.8|15761.8|15767.8|15766.8|15760.1|15759.1|622
1641480640000|2022-01-06 14:50:40|15763|15762|15764.6|15763.6|15767.3|15766.3|15761.1|15760.1|534
1641480650000|2022-01-06 14:50:50|15764.8|15763.8|15758.6|15757.6|15765.1|15764.1|15757.3|15756.3|524
1641480660000|2022-01-06 14:51:00|15758.5|15757.5|15776.6|15775.6|15777|15776|15756|15755|1156
1641480670000|2022-01-06 14:51:10|15777.3|15776.3|15773.6|15772.6|15778.6|15777.6|15772.7|15771.7|495
1641480680000|2022-01-06 14:51:20|15774.2|15773.2|15779.8|15778.8|15780.3|15779.3|15772.8|15771.8|630
1641480690000|2022-01-06 14:51:30|15779.7|15778.7|15779.6|15778.6|15781.1|15780.1|15777.6|15776.6|410
1641480700000|2022-01-06 14:51:40|15779.8|15778.8|15790.8|15789.8|15791.6|15790.6|15779.8|15778.8|700
1641480710000|2022-01-06 14:51:50|15790.6|15789.6|15801.8|15800.8|15802.5|15801.5|15790.6|15789.6|1008
1641480720000|2022-01-06 14:52:00|15801.6|15800.6|15798.6|15797.6|15807.8|15806.8|15795.6|15794.6|1270
1641480730000|2022-01-06 14:52:10|15798.8|15797.8|15796.3|15795.3|15799.5|15798.5|15793.3|15792.3|568
1641480740000|2022-01-06 14:52:20|15796.7|15795.7|15788|15787|15801.8|15800.8|15787.3|15786.3|420
1641480750000|2022-01-06 14:52:30|15787.7|15786.7|15789.6|15788.6|15789.6|15788.6|15782|15781|394
1641480760000|2022-01-06 14:52:40|15789.7|15788.7|15800.3|15799.3|15802.1|15801.1|15784.5|15783.5|359
1641480770000|2022-01-06 14:52:50|15800.1|15799.1|15805.1|15804.1|15806.3|15805.3|15798.6|15797.6|444
1641480780000|2022-01-06 14:53:00|15804.6|15803.6|15798.8|15797.8|15806.1|15805.1|15798.1|15797.1|416
1641480790000|2022-01-06 14:53:10|15798.1|15797.1|15791.6|15790.6|15798.8|15797.8|15789.7|15788.7|437
1641480800000|2022-01-06 14:53:20|15790.3|15789.3|15791|15790|15792.2|15791.2|15784.3|15783.3|520
1641480810000|2022-01-06 14:53:30|15790.3|15789.3|15784.8|15783.8|15791|15790|15780.3|15779.3|417
1641480820000|2022-01-06 14:53:40|15784.6|15783.6|15782.3|15781.3|15787.3|15786.3|15779.3|15778.3|347
1641480830000|2022-01-06 14:53:50|15782.2|15781.2|15787.6|15786.6|15793.3|15792.3|15781.3|15780.3|711
1641480840000|2022-01-06 14:54:00|15787.8|15786.8|15788.1|15787.1|15792.2|15791.2|15785.3|15784.3|280
1641480850000|2022-01-06 14:54:10|15788.6|15787.6|15775.8|15774.8|15788.6|15787.6|15775.2|15774.2|546
1641480860000|2022-01-06 14:54:20|15775.5|15774.5|15769.2|15768.2|15778.3|15777.3|15766.6|15765.6|824
1641480870000|2022-01-06 14:54:30|15768.2|15767.2|15765.8|15764.8|15770.5|15769.5|15763.7|15762.7|584
1641480880000|2022-01-06 14:54:40|15765.2|15764.2|15755.1|15754.1|15766.3|15765.3|15755.1|15754.1|419
1641480890000|2022-01-06 14:54:50|15753.5|15752.5|15749.6|15748.6|15753.5|15752.5|15744.1|15743.1|962
1641480900000|2022-01-06 14:55:00|15749.1|15748.1|15758.2|15757.2|15760.1|15759.1|15745.2|15744.2|879
1641480910000|2022-01-06 14:55:10|15759.1|15758.1|15759.8|15758.8|15765.1|15764.1|15758.1|15757.1|438
1641480920000|2022-01-06 14:55:20|15758.6|15757.6|15764.7|15763.7|15764.8|15763.8|15755.1|15754.1|434
1641480930000|2022-01-06 14:55:30|15764.3|15763.3|15758.5|15757.5|15765.6|15764.6|15758.3|15757.3|287
1641480940000|2022-01-06 14:55:40|15758.6|15757.6|15758.7|15757.7|15761.6|15760.6|15757.1|15756.1|219
1641480950000|2022-01-06 14:55:50|15758.8|15757.8|15766.1|15765.1|15766.2|15765.2|15755.7|15754.7|273
1641480960000|2022-01-06 14:56:00|15766.3|15765.3|15767.3|15766.3|15776.5|15775.5|15765.8|15764.8|686
1641480970000|2022-01-06 14:56:10|15767.1|15766.1|15753.1|15752.1|15768.7|15767.7|15752.8|15751.8|436
1641480980000|2022-01-06 14:56:20|15753.8|15752.8|15750.2|15749.2|15754|15753|15749.3|15748.3|462
1641480990000|2022-01-06 14:56:30|15750|15749|15738.5|15737.5|15751.3|15750.3|15737.1|15736.1|635
1641481000000|2022-01-06 14:56:40|15738.3|15737.3|15736.8|15735.8|15741.5|15740.5|15731.8|15730.8|649
1641481010000|2022-01-06 14:56:50|15737.3|15736.3|15734.6|15733.6|15739.6|15738.6|15734.1|15733.1|345
1641481020000|2022-01-06 14:57:00|15734.8|15733.8|15736.7|15735.7|15740.1|15739.1|15734.6|15733.6|445
1641481030000|2022-01-06 14:57:10|15736.6|15735.6|15735.2|15734.2|15740.3|15739.3|15730.8|15729.8|473
1641481040000|2022-01-06 14:57:20|15734.5|15733.5|15733.8|15732.8|15736.2|15735.2|15732.3|15731.3|313
1641481050000|2022-01-06 14:57:30|15734|15733|15736|15735|15739.2|15738.2|15731.3|15730.3|346
1641481060000|2022-01-06 14:57:40|15735.8|15734.8|15731.7|15730.7|15736.7|15735.7|15728.2|15727.2|528
1641481070000|2022-01-06 14:57:50|15731.8|15730.8|15731.5|15730.5|15732.1|15731.1|15723.6|15722.6|595
1641481080000|2022-01-06 14:58:00|15731.2|15730.2|15724|15723|15734|15733|15724|15723|381
1641481090000|2022-01-06 14:58:10|15723.7|15722.7|15719|15718|15725|15724|15715.2|15714.2|773
1641481100000|2022-01-06 14:58:20|15718.3|15717.3|15717.3|15716.3|15719|15718|15714.8|15713.8|434
1641481110000|2022-01-06 14:58:30|15717.7|15716.7|15719.5|15718.5|15723.2|15722.2|15716|15715|330
1641481120000|2022-01-06 14:58:40|15719.2|15718.2|15723|15722|15727|15726|15718.2|15717.2|332
1641481130000|2022-01-06 14:58:50|15722.6|15721.6|15728.2|15727.2|15728.2|15727.2|15721.2|15720.2|206
1641481140000|2022-01-06 14:59:00|15727.8|15726.8|15717.6|15716.6|15732.7|15731.7|15716.3|15715.3|483
1641481150000|2022-01-06 14:59:10|15717.7|15716.7|15716.3|15715.3|15718.5|15717.5|15714.6|15713.6|270
1641481160000|2022-01-06 14:59:20|15715.2|15714.2|15717|15716|15722.1|15721.1|15713.8|15712.8|264
1641481170000|2022-01-06 14:59:30|15716.8|15715.8|15720.2|15719.2|15726.1|15725.1|15716.7|15715.7|229
1641481180000|2022-01-06 14:59:40|15721|15720|15720.6|15719.6|15721.5|15720.5|15718.2|15717.2|150
1641481190000|2022-01-06 14:59:50|15720.5|15719.5|15729.5|15728.5|15732.1|15731.1|15717.7|15716.7|355
1641481200000|2022-01-06 15:00:00|15728.8|15727.8|15752.5|15751.5|15753|15752|15722.8|15721.8|1073
1641481210000|2022-01-06 15:00:10|15752.6|15751.6|15733.8|15732.8|15758|15757|15733|15732|818
1641481220000|2022-01-06 15:00:20|15732.7|15731.7|15716.6|15715.6|15734.1|15733.1|15712.5|15711.5|891
1641481230000|2022-01-06 15:00:30|15716|15715|15711.5|15710.5|15716.6|15715.6|15708.3|15707.3|814
1641481240000|2022-01-06 15:00:40|15711.7|15710.7|15704.3|15703.3|15718|15717|15704.3|15703.3|617
1641481250000|2022-01-06 15:00:50|15703.8|15702.8|15690.7|15689.7|15703.8|15702.8|15690.7|15689.7|1083
1641481260000|2022-01-06 15:01:00|15692.8|15691.8|15704.2|15703.2|15710.8|15709.8|15692.8|15691.8|1107
1641481270000|2022-01-06 15:01:10|15703.8|15702.8|15701.3|15700.3|15705.3|15704.3|15697.6|15696.6|650
1641481280000|2022-01-06 15:01:20|15701.2|15700.2|15702.8|15701.8|15705.7|15704.7|15699.1|15698.1|378
1641481290000|2022-01-06 15:01:30|15702.3|15701.3|15694.3|15693.3|15704.3|15703.3|15692.7|15691.7|448
1641481300000|2022-01-06 15:01:40|15695.5|15694.5|15706.5|15705.5|15706.7|15705.7|15694.6|15693.6|523
1641481310000|2022-01-06 15:01:50|15706.7|15705.7|15695|15694|15706.7|15705.7|15694.3|15693.3|315
1641481320000|2022-01-06 15:02:00|15695.3|15694.3|15704.8|15703.8|15706.1|15705.1|15695|15694|509
1641481330000|2022-01-06 15:02:10|15705.1|15704.1|15696|15695|15705.2|15704.2|15696|15695|404
1641481340000|2022-01-06 15:02:20|15695.6|15694.6|15697.2|15696.2|15697.8|15696.8|15690.3|15689.3|617
1641481350000|2022-01-06 15:02:30|15697.5|15696.5|15692.6|15691.6|15699|15698|15691.2|15690.2|408
1641481360000|2022-01-06 15:02:40|15692.5|15691.5|15690.5|15689.5|15695.2|15694.2|15688.1|15687.1|554
1641481370000|2022-01-06 15:02:50|15690.2|15689.2|15687.2|15686.2|15690.8|15689.8|15684.7|15683.7|565
1641481380000|2022-01-06 15:03:00|15685.7|15684.7|15687.6|15686.6|15695.8|15694.8|15685.7|15684.7|681
1641481390000|2022-01-06 15:03:10|15687.5|15686.5|15678.8|15677.8|15688.2|15687.2|15676.2|15675.2|1150
1641481400000|2022-01-06 15:03:20|15678.6|15677.6|15678|15677|15681.2|15680.2|15675.3|15674.3|393
1641481410000|2022-01-06 15:03:30|15677.6|15676.6|15677.2|15676.2|15679.5|15678.5|15671.2|15670.2|595
1641481420000|2022-01-06 15:03:40|15677.6|15676.6|15667.5|15666.5|15677.8|15676.8|15667|15666|529
1641481430000|2022-01-06 15:03:50|15667.1|15666.1|15671|15670|15677|15676|15667.1|15666.1|642
1641481440000|2022-01-06 15:04:00|15671.1|15670.1|15677.1|15676.1|15683.6|15682.6|15669.2|15668.2|860
1641481450000|2022-01-06 15:04:10|15677.5|15676.5|15672.5|15671.5|15678.5|15677.5|15670.8|15669.8|339
1641481460000|2022-01-06 15:04:20|15672.7|15671.7|15667.5|15666.5|15675|15674|15665.1|15664.1|481
1641481470000|2022-01-06 15:04:30|15667.7|15666.7|15658.2|15657.2|15668|15667|15657.5|15656.5|605
1641481480000|2022-01-06 15:04:40|15658.5|15657.5|15649.6|15648.6|15660.7|15659.7|15649.1|15648.1|654
1641481490000|2022-01-06 15:04:50|15649.5|15648.5|15651.8|15650.8|15656|15655|15646|15645|837
1641481500000|2022-01-06 15:05:00|15651.2|15650.2|15653.5|15652.5|15657.6|15656.6|15647|15646|887
1641481510000|2022-01-06 15:05:10|15652.8|15651.8|15652.3|15651.3|15653.8|15652.8|15648.2|15647.2|588
1641481520000|2022-01-06 15:05:20|15652.2|15651.2|15644.2|15643.2|15653.8|15652.8|15640|15639|858
1641481530000|2022-01-06 15:05:30|15644.8|15643.8|15638.3|15637.3|15646.7|15645.7|15638.3|15637.3|459
1641481540000|2022-01-06 15:05:40|15637.5|15636.5|15646.7|15645.7|15648.1|15647.1|15634.6|15633.6|558
1641481550000|2022-01-06 15:05:50|15646.5|15645.5|15643.7|15642.7|15647.3|15646.3|15641.2|15640.2|431
1641481560000|2022-01-06 15:06:00|15643.6|15642.6|15645.7|15644.7|15651|15650|15642|15641|617
1641481570000|2022-01-06 15:06:10|15645.5|15644.5|15641.7|15640.7|15649.6|15648.6|15639.8|15638.8|576
1641481580000|2022-01-06 15:06:20|15641.6|15640.6|15636.3|15635.3|15642.5|15641.5|15635.5|15634.5|465
1641481590000|2022-01-06 15:06:30|15635.5|15634.5|15636.5|15635.5|15643.2|15642.2|15632.7|15631.7|523
1641481600000|2022-01-06 15:06:40|15636.2|15635.2|15635|15634|15639.5|15638.5|15634.3|15633.3|367
1641481610000|2022-01-06 15:06:50|15635.2|15634.2|15632.3|15631.3|15637.3|15636.3|15631.7|15630.7|479
1641481620000|2022-01-06 15:07:00|15631.8|15630.8|15633.8|15632.8|15637.6|15636.6|15629.3|15628.3|1006
1641481630000|2022-01-06 15:07:10|15633.6|15632.6|15634.6|15633.6|15636.3|15635.3|15630.6|15629.6|356
1641481640000|2022-01-06 15:07:20|15634.5|15633.5|15645.1|15644.1|15645.3|15644.3|15632.1|15631.1|625
1641481650000|2022-01-06 15:07:30|15644.8|15643.8|15643.3|15642.3|15651.1|15650.1|15642.8|15641.8|641
1641481660000|2022-01-06 15:07:40|15643.6|15642.6|15638.8|15637.8|15645|15644|15637.1|15636.1|459
1641481670000|2022-01-06 15:07:50|15638.3|15637.3|15644.7|15643.7|15644.7|15643.7|15636.6|15635.6|428
1641481680000|2022-01-06 15:08:00|15645|15644|15654.3|15653.3|15654.3|15653.3|15644.3|15643.3|722
1641481690000|2022-01-06 15:08:10|15654.6|15653.6|15662.3|15661.3|15669.1|15668.1|15649.6|15648.6|1378
1641481700000|2022-01-06 15:08:20|15662.6|15661.6|15667.3|15666.3|15671.1|15670.1|15662.3|15661.3|838
1641481710000|2022-01-06 15:08:30|15667.1|15666.1|15660.6|15659.6|15667.1|15666.1|15653.2|15652.2|498
1641481720000|2022-01-06 15:08:40|15661.1|15660.1|15666.8|15665.8|15669|15668|15658.5|15657.5|388
1641481730000|2022-01-06 15:08:50|15667.3|15666.3|15665.3|15664.3|15675.1|15674.1|15664.8|15663.8|602
1641481740000|2022-01-06 15:09:00|15665|15664|15653.8|15652.8|15665.1|15664.1|15651.7|15650.7|707
1641481750000|2022-01-06 15:09:10|15652.8|15651.8|15654|15653|15657.6|15656.6|15649.8|15648.8|544
1641481760000|2022-01-06 15:09:20|15653.8|15652.8|15647.3|15646.3|15656.3|15655.3|15645.8|15644.8|522
1641481770000|2022-01-06 15:09:30|15647.6|15646.6|15656.6|15655.6|15658|15657|15646.8|15645.8|425
1641481780000|2022-01-06 15:09:40|15657.1|15656.1|15646.1|15645.1|15658.2|15657.2|15640.2|15639.2|611
1641481790000|2022-01-06 15:09:50|15646.8|15645.8|15635.6|15634.6|15647.8|15646.8|15633.6|15632.6|1008
1641481800000|2022-01-06 15:10:00|15634.2|15633.2|15639.2|15638.2|15643.6|15642.6|15628.6|15627.6|795
1641481810000|2022-01-06 15:10:10|15639.1|15638.1|15638|15637|15640.6|15639.6|15632|15631|497
1641481820000|2022-01-06 15:10:20|15638.2|15637.2|15642.2|15641.2|15647.6|15646.6|15632.2|15631.2|634
1641481830000|2022-01-06 15:10:30|15641.7|15640.7|15633|15632|15641.7|15640.7|15632.4|15631.4|395
1641481840000|2022-01-06 15:10:40|15633.1|15632.1|15630|15629|15636.2|15635.2|15628.7|15627.7|442
1641481850000|2022-01-06 15:10:50|15630.2|15629.2|15631.2|15630.2|15632.9|15631.9|15628.6|15627.6|541
1641481860000|2022-01-06 15:11:00|15631.1|15630.1|15622.7|15621.7|15633.5|15632.5|15622.7|15621.7|663
1641481870000|2022-01-06 15:11:10|15621.5|15620.5|15615.5|15614.5|15624.5|15623.5|15612.7|15611.7|1036
1641481880000|2022-01-06 15:11:20|15615.7|15614.7|15614.9|15613.9|15616.7|15615.7|15608.7|15607.7|795
1641481890000|2022-01-06 15:11:30|15614|15613|15617.6|15616.6|15618.5|15617.5|15613.5|15612.5|461
1641481900000|2022-01-06 15:11:40|15617.7|15616.7|15616.6|15615.6|15621.7|15620.7|15611.7|15610.7|534
1641481910000|2022-01-06 15:11:50|15616.7|15615.7|15616.2|15615.2|15619|15618|15613.7|15612.7|467
1641481920000|2022-01-06 15:12:00|15615.7|15614.7|15618.7|15617.7|15618.7|15617.7|15607.7|15606.7|782
1641481930000|2022-01-06 15:12:10|15619.5|15618.5|15620|15619|15626.4|15625.4|15615.7|15614.7|878
1641481940000|2022-01-06 15:12:20|15620.5|15619.5|15614.2|15613.2|15623.2|15622.2|15612.7|15611.7|300
1641481950000|2022-01-06 15:12:30|15614.4|15613.4|15619|15618|15619.5|15618.5|15610.7|15609.7|291
1641481960000|2022-01-06 15:12:40|15618.2|15617.2|15614|15613|15623|15622|15611.1|15610.1|851
1641481970000|2022-01-06 15:12:50|15613.5|15612.5|15621.6|15620.6|15625.1|15624.1|15613.2|15612.2|501
1641481980000|2022-01-06 15:13:00|15621.1|15620.1|15620.2|15619.2|15627.4|15626.4|15619.9|15618.9|552
1641481990000|2022-01-06 15:13:10|15620|15619|15627.9|15626.9|15631.7|15630.7|15619.2|15618.2|812
1641482000000|2022-01-06 15:13:20|15628|15627|15633.5|15632.5|15638|15637|15627|15626|756
1641482010000|2022-01-06 15:13:30|15633.2|15632.2|15645|15644|15646|15645|15633|15632|1132
1641482020000|2022-01-06 15:13:40|15644.7|15643.7|15657.7|15656.7|15659.7|15658.7|15644.6|15643.6|826
1641482030000|2022-01-06 15:13:50|15657.9|15656.9|15650.7|15649.7|15658.7|15657.7|15650.5|15649.5|435
1641482040000|2022-01-06 15:14:00|15650.9|15649.9|15650.9|15649.9|15653|15652|15645|15644|462
1641482050000|2022-01-06 15:14:10|15651|15650|15660.4|15659.4|15662.7|15661.7|15651|15650|604
1641482060000|2022-01-06 15:14:20|15659.7|15658.7|15661.6|15660.6|15666.7|15665.7|15656.2|15655.2|540
1641482070000|2022-01-06 15:14:30|15661.4|15660.4|15662.7|15661.7|15666|15665|15660|15659|387
1641482080000|2022-01-06 15:14:40|15662.5|15661.5|15666.7|15665.7|15667.7|15666.7|15660.7|15659.7|514
1641482090000|2022-01-06 15:14:50|15666.5|15665.5|15660.2|15659.2|15668.7|15667.7|15659.2|15658.2|628
1641482100000|2022-01-06 15:15:00|15660|15659|15669.5|15668.5|15674|15673|15659.6|15658.6|1225
1641482110000|2022-01-06 15:15:10|15669|15668|15668|15667|15676.7|15675.7|15664.5|15663.5|1026
1641482120000|2022-01-06 15:15:20|15667.6|15666.6|15679.7|15678.7|15681.1|15680.1|15667.2|15666.2|688
1641482130000|2022-01-06 15:15:30|15680.2|15679.2|15683|15682|15688.6|15687.6|15678.7|15677.7|847
1641482140000|2022-01-06 15:15:40|15683.7|15682.7|15696.5|15695.5|15697|15696|15679.6|15678.6|856
1641482150000|2022-01-06 15:15:50|15697|15696|15691.4|15690.4|15702.7|15701.7|15690|15689|872
1641482160000|2022-01-06 15:16:00|15691|15690|15688.5|15687.5|15692.4|15691.4|15684|15683|534
1641482170000|2022-01-06 15:16:10|15688.2|15687.2|15706|15705|15707.9|15706.9|15687.1|15686.1|800
1641482180000|2022-01-06 15:16:20|15706.2|15705.2|15716.2|15715.2|15716.7|15715.7|15705.9|15704.9|897
1641482190000|2022-01-06 15:16:30|15716|15715|15715|15714|15723.5|15722.5|15714.1|15713.1|870
1641482200000|2022-01-06 15:16:40|15714.7|15713.7|15719.9|15718.9|15724.2|15723.2|15712.7|15711.7|941
1641482210000|2022-01-06 15:16:50|15720.4|15719.4|15725.7|15724.7|15728|15727|15715.7|15714.7|693
1641482220000|2022-01-06 15:17:00|15725.5|15724.5|15734.5|15733.5|15735|15734|15721.6|15720.6|761
1641482230000|2022-01-06 15:17:10|15734.7|15733.7|15740|15739|15743.5|15742.5|15731.1|15730.1|738
1641482240000|2022-01-06 15:17:20|15740.2|15739.2|15736.1|15735.1|15743.5|15742.5|15735.4|15734.4|678
1641482250000|2022-01-06 15:17:30|15736.7|15735.7|15741.5|15740.5|15745|15744|15734|15733|628
1641482260000|2022-01-06 15:17:40|15741.6|15740.6|15742.2|15741.2|15744.4|15743.4|15739.5|15738.5|386
1641482270000|2022-01-06 15:17:50|15742|15741|15744|15743|15744|15743|15737.9|15736.9|450
1641482280000|2022-01-06 15:18:00|15744.7|15743.7|15737.9|15736.9|15744.7|15743.7|15731.7|15730.7|922
1641482290000|2022-01-06 15:18:10|15738.7|15737.7|15733.4|15732.4|15738.7|15737.7|15731.7|15730.7|411
1641482300000|2022-01-06 15:18:20|15733.2|15732.2|15726.9|15725.9|15735.2|15734.2|15724|15723|619
1641482310000|2022-01-06 15:18:30|15726.5|15725.5|15723.5|15722.5|15727.7|15726.7|15720.2|15719.2|459
1641482320000|2022-01-06 15:18:40|15723.2|15722.2|15712|15711|15727.2|15726.2|15711.7|15710.7|641
1641482330000|2022-01-06 15:18:50|15712.2|15711.2|15714|15713|15716|15715|15710.7|15709.7|356
1641482340000|2022-01-06 15:19:00|15713|15712|15720.2|15719.2|15721.6|15720.6|15708.1|15707.1|657
1641482350000|2022-01-06 15:19:10|15720.5|15719.5|15717.5|15716.5|15725.7|15724.7|15715.4|15714.4|468
1641482360000|2022-01-06 15:19:20|15716.5|15715.5|15713.5|15712.5|15717|15716|15711.7|15710.7|295
1641482370000|2022-01-06 15:19:30|15712.2|15711.2|15699.7|15698.7|15713.7|15712.7|15695|15694|730
1641482380000|2022-01-06 15:19:40|15699.5|15698.5|15696.4|15695.4|15699.5|15698.5|15693|15692|597
1641482390000|2022-01-06 15:19:50|15696.7|15695.7|15693.5|15692.5|15696.7|15695.7|15689.4|15688.4|563
1641482400000|2022-01-06 15:20:00|15693.4|15692.4|15696.7|15695.7|15698.5|15697.5|15687.1|15686.1|758
1641482410000|2022-01-06 15:20:10|15697.2|15696.2|15692.6|15691.6|15699.9|15698.9|15691.2|15690.2|612
1641482420000|2022-01-06 15:20:20|15692.7|15691.7|15699.5|15698.5|15703.1|15702.1|15692.7|15691.7|492
1641482430000|2022-01-06 15:20:30|15698.9|15697.9|15705.7|15704.7|15707.9|15706.9|15697.7|15696.7|437
1641482440000|2022-01-06 15:20:40|15706|15705|15704.9|15703.9|15708.7|15707.7|15701|15700|524
1641482450000|2022-01-06 15:20:50|15705.2|15704.2|15711|15710|15712.7|15711.7|15701.7|15700.7|626
1641482460000|2022-01-06 15:21:00|15711.2|15710.2|15723.6|15722.6|15724|15723|15710.7|15709.7|657
1641482470000|2022-01-06 15:21:10|15724.5|15723.5|15730.7|15729.7|15733.2|15732.2|15724.1|15723.1|712
1641482480000|2022-01-06 15:21:20|15730.5|15729.5|15721.2|15720.2|15731.5|15730.5|15720|15719|612
1641482490000|2022-01-06 15:21:30|15721.5|15720.5|15707|15706|15722.7|15721.7|15707|15706|486
1641482500000|2022-01-06 15:21:40|15707.5|15706.5|15700.7|15699.7|15709.2|15708.2|15700.4|15699.4|417
1641482510000|2022-01-06 15:21:50|15701.5|15700.5|15687.2|15686.2|15701.6|15700.6|15685.2|15684.2|727
1641482520000|2022-01-06 15:22:00|15688|15687|15684.7|15683.7|15688.7|15687.7|15681.5|15680.5|679
1641482530000|2022-01-06 15:22:10|15684.2|15683.2|15681.5|15680.5|15684.5|15683.5|15676|15675|521
1641482540000|2022-01-06 15:22:20|15681.2|15680.2|15691.2|15690.2|15691.2|15690.2|15679.7|15678.7|416
1641482550000|2022-01-06 15:22:30|15691|15690|15704.6|15703.6|15705.9|15704.9|15688.9|15687.9|725
1641482560000|2022-01-06 15:22:40|15704.7|15703.7|15712.9|15711.9|15714.9|15713.9|15702.5|15701.5|489
1641482570000|2022-01-06 15:22:50|15712.4|15711.4|15707.9|15706.9|15714.2|15713.2|15707|15706|381
1641482580000|2022-01-06 15:23:00|15707.7|15706.7|15717.6|15716.6|15718|15717|15705.7|15704.7|395
1641482590000|2022-01-06 15:23:10|15717.5|15716.5|15723|15722|15724.1|15723.1|15716.4|15715.4|546
1641482600000|2022-01-06 15:23:20|15721.9|15720.9|15722|15721|15725.6|15724.6|15720.4|15719.4|470
1641482610000|2022-01-06 15:23:30|15722.1|15721.1|15717|15716|15722.9|15721.9|15715.5|15714.5|284
1641482620000|2022-01-06 15:23:40|15718.5|15717.5|15716.9|15715.9|15719.2|15718.2|15712.2|15711.2|405
1641482630000|2022-01-06 15:23:50|15716.7|15715.7|15717|15716|15719|15718|15712.5|15711.5|297
1641482640000|2022-01-06 15:24:00|15713.9|15712.9|15708.9|15707.9|15715.5|15714.5|15705.5|15704.5|477
1641482650000|2022-01-06 15:24:10|15708|15707|15713.7|15712.7|15715.5|15714.5|15700.5|15699.5|381
1641482660000|2022-01-06 15:24:20|15713.2|15712.2|15722.4|15721.4|15726.1|15725.1|15713.2|15712.2|444
1641482670000|2022-01-06 15:24:30|15722.5|15721.5|15724.4|15723.4|15726|15725|15720.7|15719.7|267
1641482680000|2022-01-06 15:24:40|15724.5|15723.5|15734.4|15733.4|15734.4|15733.4|15721.7|15720.7|558
1641482690000|2022-01-06 15:24:50|15734.2|15733.2|15739.2|15738.2|15744.6|15743.6|15731.2|15730.2|887
1641482700000|2022-01-06 15:25:00|15737.7|15736.7|15752.7|15751.7|15755.2|15754.2|15737.7|15736.7|890
1641482710000|2022-01-06 15:25:10|15752|15751|15756.2|15755.2|15757.2|15756.2|15749|15748|591
1641482720000|2022-01-06 15:25:20|15756.1|15755.1|15759.2|15758.2|15769.5|15768.5|15755.5|15754.5|1204
1641482730000|2022-01-06 15:25:30|15759|15758|15765|15764|15767|15766|15756.6|15755.6|587
1641482740000|2022-01-06 15:25:40|15764.7|15763.7|15775.2|15774.2|15775.2|15774.2|15764.2|15763.2|454
1641482750000|2022-01-06 15:25:50|15775|15774|15776.9|15775.9|15779.2|15778.2|15773.4|15772.4|578
1641482760000|2022-01-06 15:26:00|15777.5|15776.5|15784.1|15783.1|15784.1|15783.1|15772.9|15771.9|627
1641482770000|2022-01-06 15:26:10|15784.2|15783.2|15782|15781|15786.1|15785.1|15778.2|15777.2|738
1641482780000|2022-01-06 15:26:20|15782.2|15781.2|15788.2|15787.2|15788.5|15787.5|15778.6|15777.6|986
1641482790000|2022-01-06 15:26:30|15789.5|15788.5|15783.7|15782.7|15794.7|15793.7|15782.5|15781.5|822
1641482800000|2022-01-06 15:26:40|15783.5|15782.5|15788.7|15787.7|15789.5|15788.5|15783.2|15782.2|238
1641482810000|2022-01-06 15:26:50|15787.5|15786.5|15787.6|15786.6|15788.5|15787.5|15783|15782|384
1641482820000|2022-01-06 15:27:00|15787.4|15786.4|15783|15782|15790.6|15789.6|15778.1|15777.1|578
1641482830000|2022-01-06 15:27:10|15783.7|15782.7|15785|15784|15787.2|15786.2|15780.1|15779.1|269
1641482840000|2022-01-06 15:27:20|15785.1|15784.1|15798.7|15797.7|15798.7|15797.7|15783.5|15782.5|357
1641482850000|2022-01-06 15:27:30|15798.2|15797.2|15792.5|15791.5|15802.7|15801.7|15791.1|15790.1|619
1641482860000|2022-01-06 15:27:40|15792.6|15791.6|15789.1|15788.1|15793.6|15792.6|15787.2|15786.2|420
1641482870000|2022-01-06 15:27:50|15789.5|15788.5|15792.7|15791.7|15795.6|15794.6|15785.7|15784.7|389
1641482880000|2022-01-06 15:28:00|15792.9|15791.9|15786.2|15785.2|15792.9|15791.9|15786.2|15785.2|363
1641482890000|2022-01-06 15:28:10|15785.9|15784.9|15787.6|15786.6|15792|15791|15785.9|15784.9|218
1641482900000|2022-01-06 15:28:20|15787.5|15786.5|15786.7|15785.7|15787.7|15786.7|15778.5|15777.5|579
1641482910000|2022-01-06 15:28:30|15786.6|15785.6|15773.7|15772.7|15786.7|15785.7|15773.4|15772.4|477
1641482920000|2022-01-06 15:28:40|15773.6|15772.6|15771|15770|15776|15775|15768.5|15767.5|491
1641482930000|2022-01-06 15:28:50|15770.7|15769.7|15781.6|15780.6|15784.1|15783.1|15768.9|15767.9|526
1641482940000|2022-01-06 15:29:00|15781.7|15780.7|15780|15779|15785.7|15784.7|15778.6|15777.6|408
1641482950000|2022-01-06 15:29:10|15779.7|15778.7|15767.1|15766.1|15780.1|15779.1|15765.6|15764.6|527
1641482960000|2022-01-06 15:29:20|15767.4|15766.4|15766.5|15765.5|15768.1|15767.1|15763.9|15762.9|346
1641482970000|2022-01-06 15:29:30|15766|15765|15773.9|15772.9|15776.4|15775.4|15765.4|15764.4|243
1641482980000|2022-01-06 15:29:40|15774.6|15773.6|15772.9|15771.9|15776.1|15775.1|15767|15766|387
1641482990000|2022-01-06 15:29:50|15772.7|15771.7|15764|15763|15774.7|15773.7|15764|15763|265
1641483000000|2022-01-06 15:30:00|15763.1|15762.1|15790.7|15789.7|15792.4|15791.4|15761|15760|945
1641483010000|2022-01-06 15:30:10|15789.9|15788.9|15795.5|15794.5|15795.6|15794.6|15786.7|15785.7|663
1641483020000|2022-01-06 15:30:20|15794.5|15793.5|15788.7|15787.7|15796|15795|15786.7|15785.7|377
1641483030000|2022-01-06 15:30:30|15788.1|15787.1|15792.5|15791.5|15795.6|15794.6|15787.7|15786.7|341
1641483040000|2022-01-06 15:30:40|15792.7|15791.7|15804.5|15803.5|15807|15806|15788.4|15787.4|599
1641483050000|2022-01-06 15:30:50|15804.2|15803.2|15801.1|15800.1|15811|15810|15798.5|15797.5|771
1641483060000|2022-01-06 15:31:00|15801.2|15800.2|15807.9|15806.9|15809.7|15808.7|15800.6|15799.6|470
1641483070000|2022-01-06 15:31:10|15809.1|15808.1|15810|15809|15811|15810|15805|15804|444
1641483080000|2022-01-06 15:31:20|15810.1|15809.1|15819.4|15818.4|15819.4|15818.4|15808.7|15807.7|558
1641483090000|2022-01-06 15:31:30|15819.5|15818.5|15815.2|15814.2|15822.7|15821.7|15811.2|15810.2|514
1641483100000|2022-01-06 15:31:40|15815|15814|15804.7|15803.7|15815.7|15814.7|15803.2|15802.2|391
1641483110000|2022-01-06 15:31:50|15805|15804|15808.5|15807.5|15811|15810|15803.7|15802.7|332
1641483120000|2022-01-06 15:32:00|15809|15808|15811.9|15810.9|15812|15811|15806.6|15805.6|506
1641483130000|2022-01-06 15:32:10|15812.6|15811.6|15816.5|15815.5|15816.5|15815.5|15809|15808|474
1641483140000|2022-01-06 15:32:20|15816.6|15815.6|15814.7|15813.7|15823|15822|15813|15812|694
1641483150000|2022-01-06 15:32:30|15814|15813|15813.1|15812.1|15816.9|15815.9|15812.9|15811.9|210
1641483160000|2022-01-06 15:32:40|15813|15812|15814.2|15813.2|15821.1|15820.1|15812.6|15811.6|491
1641483170000|2022-01-06 15:32:50|15815|15814|15814.6|15813.6|15818.2|15817.2|15813.1|15812.1|278
1641483180000|2022-01-06 15:33:00|15814.7|15813.7|15818.1|15817.1|15823.2|15822.2|15811.4|15810.4|708
1641483190000|2022-01-06 15:33:10|15818.2|15817.2|15818.9|15817.9|15824.5|15823.5|15816|15815|424
1641483200000|2022-01-06 15:33:20|15819|15818|15825.7|15824.7|15825.7|15824.7|15818.2|15817.2|397
1641483210000|2022-01-06 15:33:30|15825.9|15824.9|15827|15826|15828|15827|15823|15822|479
1641483220000|2022-01-06 15:33:40|15827.5|15826.5|15836|15835|15836|15835|15826|15825|831
1641483230000|2022-01-06 15:33:50|15836.1|15835.1|15839.5|15838.5|15841.2|15840.2|15834.2|15833.2|588
1641483240000|2022-01-06 15:34:00|15839.1|15838.1|15836.5|15835.5|15840|15839|15831.2|15830.2|703
1641483250000|2022-01-06 15:34:10|15836|15835|15833.2|15832.2|15839.5|15838.5|15833.2|15832.2|341
1641483260000|2022-01-06 15:34:20|15833.7|15832.7|15832.5|15831.5|15838.1|15837.1|15832.5|15831.5|272
1641483270000|2022-01-06 15:34:30|15832.2|15831.2|15822.1|15821.1|15832.5|15831.5|15822.1|15821.1|537
1641483280000|2022-01-06 15:34:40|15821.7|15820.7|15828.5|15827.5|15831.7|15830.7|15820.7|15819.7|383
1641483290000|2022-01-06 15:34:50|15828.4|15827.4|15820.2|15819.2|15828.4|15827.4|15817.1|15816.1|494
1641483300000|2022-01-06 15:35:00|15820.6|15819.6|15817|15816|15821.9|15820.9|15810.2|15809.2|979
1641483310000|2022-01-06 15:35:10|15816.6|15815.6|15819.7|15818.7|15822.9|15821.9|15815.9|15814.9|295
1641483320000|2022-01-06 15:35:20|15820.2|15819.2|15820.2|15819.2|15821.1|15820.1|15815.5|15814.5|269
1641483330000|2022-01-06 15:35:30|15819.1|15818.1|15814.4|15813.4|15821.7|15820.7|15813.2|15812.2|306
1641483340000|2022-01-06 15:35:40|15814.2|15813.2|15807|15806|15814.2|15813.2|15800.5|15799.5|662
1641483350000|2022-01-06 15:35:50|15807.1|15806.1|15799|15798|15810.4|15809.4|15796.6|15795.6|444
1641483360000|2022-01-06 15:36:00|15798.9|15797.9|15809|15808|15810.5|15809.5|15798.2|15797.2|450
1641483370000|2022-01-06 15:36:10|15808.5|15807.5|15806.9|15805.9|15809.2|15808.2|15804.2|15803.2|213
1641483380000|2022-01-06 15:36:20|15807|15806|15805.2|15804.2|15807|15806|15802.1|15801.1|159
1641483390000|2022-01-06 15:36:30|15805.4|15804.4|15811.9|15810.9|15812.5|15811.5|15802.5|15801.5|313
1641483400000|2022-01-06 15:36:40|15812.1|15811.1|15813.7|15812.7|15820.1|15819.1|15812|15811|863
1641483410000|2022-01-06 15:36:50|15814|15813|15819|15818|15820.4|15819.4|15810.5|15809.5|350
1641483420000|2022-01-06 15:37:00|15819.6|15818.6|15828|15827|15829.5|15828.5|15819|15818|665
1641483430000|2022-01-06 15:37:10|15827.7|15826.7|15824.5|15823.5|15829|15828|15824|15823|173
1641483440000|2022-01-06 15:37:20|15825.1|15824.1|15824|15823|15829.5|15828.5|15824|15823|227
1641483450000|2022-01-06 15:37:30|15824.1|15823.1|15836.2|15835.2|15838|15837|15823.5|15822.5|493
1641483460000|2022-01-06 15:37:40|15836|15835|15829.1|15828.1|15839|15838|15828.7|15827.7|507
1641483470000|2022-01-06 15:37:50|15829.2|15828.2|15824|15823|15829.6|15828.6|15819.6|15818.6|307
1641483480000|2022-01-06 15:38:00|15824.4|15823.4|15828.9|15827.9|15830.1|15829.1|15817.9|15816.9|348
1641483490000|2022-01-06 15:38:10|15829.1|15828.1|15821|15820|15832.5|15831.5|15819.9|15818.9|647
1641483500000|2022-01-06 15:38:20|15821.5|15820.5|15823.1|15822.1|15826|15825|15820.9|15819.9|213
1641483510000|2022-01-06 15:38:30|15823|15822|15821.9|15820.9|15825.2|15824.2|15818.1|15817.1|190
1641483520000|2022-01-06 15:38:40|15822.1|15821.1|15822.6|15821.6|15824.9|15823.9|15819.7|15818.7|149
1641483530000|2022-01-06 15:38:50|15823.7|15822.7|15820.4|15819.4|15825.2|15824.2|15819.7|15818.7|178
1641483540000|2022-01-06 15:39:00|15820.2|15819.2|15822.6|15821.6|15829|15828|15819.2|15818.2|452
1641483550000|2022-01-06 15:39:10|15822.5|15821.5|15821.6|15820.6|15823.1|15822.1|15818.1|15817.1|225
1641483560000|2022-01-06 15:39:20|15821.2|15820.2|15825|15824|15829.2|15828.2|15820.5|15819.5|401
1641483570000|2022-01-06 15:39:30|15825.1|15824.1|15825.2|15824.2|15828.2|15827.2|15824|15823|121
1641483580000|2022-01-06 15:39:40|15824.9|15823.9|15821.2|15820.2|15825.2|15824.2|15819.9|15818.9|195
1641483590000|2022-01-06 15:39:50|15821|15820|15819.9|15818.9|15821.6|15820.6|15815.2|15814.2|313
1641483600000|2022-01-06 15:40:00|15820|15819|15820.2|15819.2|15827|15826|15819.4|15818.4|383
1641483610000|2022-01-06 15:40:10|15819.7|15818.7|15812.7|15811.7|15821.1|15820.1|15809.2|15808.2|527
1641483620000|2022-01-06 15:40:20|15813|15812|15812.7|15811.7|15814.6|15813.6|15810|15809|230
1641483630000|2022-01-06 15:40:30|15812.4|15811.4|15807|15806|15812.9|15811.9|15802.2|15801.2|533
1641483640000|2022-01-06 15:40:40|15805.7|15804.7|15797.2|15796.2|15807.2|15806.2|15796|15795|367
1641483650000|2022-01-06 15:40:50|15796.6|15795.6|15798.5|15797.5|15801.7|15800.7|15794.7|15793.7|349
1641483660000|2022-01-06 15:41:00|15798.7|15797.7|15802|15801|15803.2|15802.2|15792.7|15791.7|538
1641483670000|2022-01-06 15:41:10|15802.1|15801.1|15796.1|15795.1|15804.9|15803.9|15795.2|15794.2|300
1641483680000|2022-01-06 15:41:20|15796.2|15795.2|15792.7|15791.7|15796.2|15795.2|15789.7|15788.7|296
1641483690000|2022-01-06 15:41:30|15793.2|15792.2|15791.2|15790.2|15793.2|15792.2|15789.2|15788.2|252
1641483700000|2022-01-06 15:41:40|15791.9|15790.9|15781.9|15780.9|15793.9|15792.9|15781.7|15780.7|537
1641483710000|2022-01-06 15:41:50|15781.4|15780.4|15776.5|15775.5|15784|15783|15775.6|15774.6|403
1641483720000|2022-01-06 15:42:00|15775.9|15774.9|15780.2|15779.2|15782.4|15781.4|15775|15774|428
1641483730000|2022-01-06 15:42:10|15779.9|15778.9|15774.5|15773.5|15785|15784|15772.2|15771.2|416
1641483740000|2022-01-06 15:42:20|15774.4|15773.4|15781.7|15780.7|15781.7|15780.7|15772.7|15771.7|297
1641483750000|2022-01-06 15:42:30|15782.1|15781.1|15789.5|15788.5|15791.2|15790.2|15782.1|15781.1|442
1641483760000|2022-01-06 15:42:40|15789.4|15788.4|15783.5|15782.5|15795.6|15794.6|15782.7|15781.7|407
1641483770000|2022-01-06 15:42:50|15783.2|15782.2|15783.1|15782.1|15785.5|15784.5|15775|15774|429
1641483780000|2022-01-06 15:43:00|15784|15783|15785.1|15784.1|15789|15788|15783.1|15782.1|231
1641483790000|2022-01-06 15:43:10|15785|15784|15785.4|15784.4|15789|15788|15783.6|15782.6|192
1641483800000|2022-01-06 15:43:20|15785.1|15784.1|15792.4|15791.4|15793.2|15792.2|15785.1|15784.1|203
1641483810000|2022-01-06 15:43:30|15792.5|15791.5|15787.6|15786.6|15794.2|15793.2|15784.7|15783.7|239
1641483820000|2022-01-06 15:43:40|15787.2|15786.2|15785.2|15784.2|15788.5|15787.5|15783.7|15782.7|156
1641483830000|2022-01-06 15:43:50|15785.1|15784.1|15778.9|15777.9|15786.1|15785.1|15776.7|15775.7|244
1641483840000|2022-01-06 15:44:00|15779|15778|15788|15787|15789.5|15788.5|15774.7|15773.7|424
1641483850000|2022-01-06 15:44:10|15787.9|15786.9|15791.1|15790.1|15795.4|15794.4|15787.2|15786.2|336
1641483860000|2022-01-06 15:44:20|15791.4|15790.4|15785|15784|15791.9|15790.9|15782.4|15781.4|222
1641483870000|2022-01-06 15:44:30|15784.7|15783.7|15780.7|15779.7|15785.2|15784.2|15779|15778|165
1641483880000|2022-01-06 15:44:40|15781.1|15780.1|15780.6|15779.6|15785.1|15784.1|15779.5|15778.5|188
1641483890000|2022-01-06 15:44:50|15780.5|15779.5|15790.7|15789.7|15791.6|15790.6|15780.5|15779.5|228
1641483900000|2022-01-06 15:45:00|15791|15790|15798|15797|15799|15798|15789|15788|396
1641483910000|2022-01-06 15:45:10|15798.2|15797.2|15806.5|15805.5|15807.7|15806.7|15798|15797|534
1641483920000|2022-01-06 15:45:20|15806|15805|15803.6|15802.6|15810|15809|15799.6|15798.6|468
1641483930000|2022-01-06 15:45:30|15803.5|15802.5|15789.2|15788.2|15803.7|15802.7|15787.7|15786.7|701
1641483940000|2022-01-06 15:45:40|15788.6|15787.6|15786.1|15785.1|15792|15791|15785|15784|247
1641483950000|2022-01-06 15:45:50|15785.9|15784.9|15778.1|15777.1|15788.7|15787.7|15776.2|15775.2|297
1641483960000|2022-01-06 15:46:00|15777.4|15776.4|15784.5|15783.5|15784.6|15783.6|15777.4|15776.4|256
1641483970000|2022-01-06 15:46:10|15784.4|15783.4|15793.1|15792.1|15797.6|15796.6|15783.4|15782.4|420
1641483980000|2022-01-06 15:46:20|15793.9|15792.9|15799|15798|15801.2|15800.2|15791.2|15790.2|360
1641483990000|2022-01-06 15:46:30|15798.6|15797.6|15798|15797|15800.1|15799.1|15796.5|15795.5|166
1641484000000|2022-01-06 15:46:40|15798.7|15797.7|15801|15800|15804|15803|15797|15796|249
1641484010000|2022-01-06 15:46:50|15800.9|15799.9|15805.9|15804.9|15809.9|15808.9|15800.9|15799.9|374
1641484020000|2022-01-06 15:47:00|15806.2|15805.2|15816.5|15815.5|15820.7|15819.7|15805.6|15804.6|659
1641484030000|2022-01-06 15:47:10|15816.7|15815.7|15822|15821|15823.7|15822.7|15815.5|15814.5|479
1641484040000|2022-01-06 15:47:20|15822.2|15821.2|15829|15828|15830|15829|15821.2|15820.2|537
1641484050000|2022-01-06 15:47:30|15829.4|15828.4|15832.4|15831.4|15834|15833|15828.5|15827.5|395
1641484060000|2022-01-06 15:47:40|15832.5|15831.5|15835.7|15834.7|15837|15836|15831.9|15830.9|361
1641484070000|2022-01-06 15:47:50|15835.5|15834.5|15835.5|15834.5|15839.5|15838.5|15832.7|15831.7|592
1641484080000|2022-01-06 15:48:00|15834.7|15833.7|15833|15832|15836.7|15835.7|15830.1|15829.1|379
1641484090000|2022-01-06 15:48:10|15833.1|15832.1|15826.2|15825.2|15834.9|15833.9|15825|15824|697
1641484100000|2022-01-06 15:48:20|15825.7|15824.7|15833.1|15832.1|15833.1|15832.1|15825.7|15824.7|274
1641484110000|2022-01-06 15:48:30|15833.2|15832.2|15833.7|15832.7|15835.5|15834.5|15828.7|15827.7|313
1641484120000|2022-01-06 15:48:40|15833.5|15832.5|15828.5|15827.5|15833.7|15832.7|15824.5|15823.5|260
1641484130000|2022-01-06 15:48:50|15829|15828|15829.7|15828.7|15831.5|15830.5|15827.5|15826.5|157
1641484140000|2022-01-06 15:49:00|15829.9|15828.9|15827.7|15826.7|15831.1|15830.1|15825|15824|284
1641484150000|2022-01-06 15:49:10|15827.9|15826.9|15838|15837|15838|15837|15826.7|15825.7|314
1641484160000|2022-01-06 15:49:20|15838.2|15837.2|15846|15845|15848.4|15847.4|15838.2|15837.2|900
1641484170000|2022-01-06 15:49:30|15847|15846|15847.5|15846.5|15852|15851|15845.5|15844.5|454
1641484180000|2022-01-06 15:49:40|15847.7|15846.7|15849.7|15848.7|15852.7|15851.7|15845.9|15844.9|409
1641484190000|2022-01-06 15:49:50|15850.1|15849.1|15851.1|15850.1|15855.5|15854.5|15849.7|15848.7|301
1641484200000|2022-01-06 15:50:00|15851.2|15850.2|15835|15834|15851.7|15850.7|15832.2|15831.2|1335
1641484210000|2022-01-06 15:50:10|15834.9|15833.9|15837.1|15836.1|15838.2|15837.2|15831.9|15830.9|355
1641484220000|2022-01-06 15:50:20|15837.6|15836.6|15831.2|15830.2|15839|15838|15826.9|15825.9|605
1641484230000|2022-01-06 15:50:30|15832.4|15831.4|15822.1|15821.1|15834.2|15833.2|15821.9|15820.9|307
1641484240000|2022-01-06 15:50:40|15822.6|15821.6|15823.1|15822.1|15825.5|15824.5|15819.9|15818.9|483
1641484250000|2022-01-06 15:50:50|15823|15822|15823.5|15822.5|15826.4|15825.4|15820.7|15819.7|228
1641484260000|2022-01-06 15:51:00|15823|15822|15816.5|15815.5|15826.7|15825.7|15815.1|15814.1|325
1641484270000|2022-01-06 15:51:10|15816.4|15815.4|15811.4|15810.4|15816.4|15815.4|15802.9|15801.9|598
1641484280000|2022-01-06 15:51:20|15811.1|15810.1|15812.7|15811.7|15815.4|15814.4|15810|15809|253
1641484290000|2022-01-06 15:51:30|15812.9|15811.9|15809.4|15808.4|15813.9|15812.9|15806.1|15805.1|263
1641484300000|2022-01-06 15:51:40|15809.1|15808.1|15809.9|15808.9|15812|15811|15807.9|15806.9|178
1641484310000|2022-01-06 15:51:50|15810|15809|15814.7|15813.7|15815|15814|15810|15809|205
1641484320000|2022-01-06 15:52:00|15815.5|15814.5|15818|15817|15820.5|15819.5|15815|15814|374
1641484330000|2022-01-06 15:52:10|15818.1|15817.1|15823.7|15822.7|15824.2|15823.2|15816.4|15815.4|249
1641484340000|2022-01-06 15:52:20|15823.9|15822.9|15815|15814|15824.4|15823.4|15813|15812|290
1641484350000|2022-01-06 15:52:30|15815.5|15814.5|15825.7|15824.7|15826.4|15825.4|15815|15814|344
1641484360000|2022-01-06 15:52:40|15825.6|15824.6|15822.7|15821.7|15827.2|15826.2|15822.7|15821.7|233
1641484370000|2022-01-06 15:52:50|15822.6|15821.6|15825|15824|15829.2|15828.2|15822|15821|296
1641484380000|2022-01-06 15:53:00|15824.9|15823.9|15823.5|15822.5|15829|15828|15820.5|15819.5|257
1641484390000|2022-01-06 15:53:10|15823.6|15822.6|15826|15825|15827.9|15826.9|15822.4|15821.4|173
1641484400000|2022-01-06 15:53:20|15826.5|15825.5|15829.6|15828.6|15830.7|15829.7|15826.4|15825.4|182
1641484410000|2022-01-06 15:53:30|15829.7|15828.7|15829|15828|15831.5|15830.5|15827|15826|169
1641484420000|2022-01-06 15:53:40|15829.2|15828.2|15827.9|15826.9|15830.9|15829.9|15824.5|15823.5|232
1641484430000|2022-01-06 15:53:50|15827.7|15826.7|15829.2|15828.2|15832.5|15831.5|15824.2|15823.2|236
1641484440000|2022-01-06 15:54:00|15829|15828|15822.7|15821.7|15830|15829|15822.7|15821.7|206
1641484450000|2022-01-06 15:54:10|15822.9|15821.9|15818.9|15817.9|15823.1|15822.1|15815.7|15814.7|246
1641484460000|2022-01-06 15:54:20|15818|15817|15825.6|15824.6|15826.1|15825.1|15818|15817|115
1641484470000|2022-01-06 15:54:30|15825.5|15824.5|15829.4|15828.4|15831|15830|15825.2|15824.2|194
1641484480000|2022-01-06 15:54:40|15829.2|15828.2|15824|15823|15830|15829|15823.9|15822.9|102
1641484490000|2022-01-06 15:54:50|15824.5|15823.5|15820.2|15819.2|15825.6|15824.6|15818.2|15817.2|133
1641484500000|2022-01-06 15:55:00|15820.5|15819.5|15822.1|15821.1|15825|15824|15820.4|15819.4|147
1641484510000|2022-01-06 15:55:10|15822.4|15821.4|15820.9|15819.9|15824.1|15823.1|15819.1|15818.1|147
1641484520000|2022-01-06 15:55:20|15821|15820|15819.4|15818.4|15822.4|15821.4|15816.1|15815.1|204
1641484530000|2022-01-06 15:55:30|15818.6|15817.6|15817|15816|15819.2|15818.2|15815.9|15814.9|167
1641484540000|2022-01-06 15:55:40|15816.9|15815.9|15824.4|15823.4|15825.1|15824.1|15815.6|15814.6|329
1641484550000|2022-01-06 15:55:50|15824.2|15823.2|15826.7|15825.7|15829.4|15828.4|15822.9|15821.9|279
1641484560000|2022-01-06 15:56:00|15826.6|15825.6|15822.7|15821.7|15828.9|15827.9|15820.9|15819.9|202
1641484570000|2022-01-06 15:56:10|15823|15822|15826.2|15825.2|15831.4|15830.4|15823|15822|235
1641484580000|2022-01-06 15:56:20|15825.9|15824.9|15831.6|15830.6|15832.2|15831.2|15825|15824|116
1641484590000|2022-01-06 15:56:30|15831.5|15830.5|15831.9|15830.9|15834.4|15833.4|15828.4|15827.4|336
1641484600000|2022-01-06 15:56:40|15831.6|15830.6|15827.1|15826.1|15832.2|15831.2|15824.1|15823.1|199
1641484610000|2022-01-06 15:56:50|15827|15826|15826.2|15825.2|15827.7|15826.7|15822.7|15821.7|94
1641484620000|2022-01-06 15:57:00|15826.1|15825.1|15838.9|15837.9|15843|15842|15825.4|15824.4|604
1641484630000|2022-01-06 15:57:10|15838.6|15837.6|15855.4|15854.4|15859.5|15858.5|15838.6|15837.6|1189
1641484640000|2022-01-06 15:57:20|15856|15855|15868|15867|15868.7|15867.7|15854.2|15853.2|977
1641484650000|2022-01-06 15:57:30|15867.6|15866.6|15869.9|15868.9|15871.4|15870.4|15867|15866|692
1641484660000|2022-01-06 15:57:40|15870|15869|15871|15870|15872.9|15871.9|15855.4|15854.4|2156
1641484670000|2022-01-06 15:57:50|15871.2|15870.2|15874.2|15873.2|15874.7|15873.7|15871|15870|682
1641484680000|2022-01-06 15:58:00|15874.9|15873.9|15877.4|15876.4|15880.1|15879.1|15871.9|15870.9|738
1641484690000|2022-01-06 15:58:10|15877.5|15876.5|15878.2|15877.2|15878.6|15877.6|15875.6|15874.6|244
1641484700000|2022-01-06 15:58:20|15877.9|15876.9|15878.6|15877.6|15879.1|15878.1|15875|15874|251
1641484710000|2022-01-06 15:58:30|15878.1|15877.1|15872.1|15871.1|15878.2|15877.2|15871.5|15870.5|355
1641484720000|2022-01-06 15:58:40|15872.2|15871.2|15868.9|15867.9|15872.2|15871.2|15865.9|15864.9|383
1641484730000|2022-01-06 15:58:50|15868.6|15867.6|15872.4|15871.4|15872.4|15871.4|15866.1|15865.1|182
1641484740000|2022-01-06 15:59:00|15871.9|15870.9|15863.5|15862.5|15872|15871|15863.5|15862.5|215
1641484750000|2022-01-06 15:59:10|15863.9|15862.9|15864.9|15863.9|15866|15865|15862.7|15861.7|212
1641484760000|2022-01-06 15:59:20|15865.2|15864.2|15859.9|15858.9|15866.2|15865.2|15856.7|15855.7|469
1641484770000|2022-01-06 15:59:30|15859.7|15858.7|15848.6|15847.6|15860.6|15859.6|15848|15847|414
1641484780000|2022-01-06 15:59:40|15848.4|15847.4|15853.4|15852.4|15854.7|15853.7|15848|15847|384
1641484790000|2022-01-06 15:59:50|15853.2|15852.2|15849.1|15848.1|15854.2|15853.2|15846.2|15845.2|562
1641484800000|2022-01-06 16:00:00|15849.6|15848.6|15857.7|15856.7|15857.7|15856.7|15848.6|15847.6|568
1641484810000|2022-01-06 16:00:10|15858.4|15857.4|15858.2|15857.2|15862.9|15861.9|15855.9|15854.9|410
1641484820000|2022-01-06 16:00:20|15858.6|15857.6|15863.7|15862.7|15867|15866|15857.2|15856.2|484
1641484830000|2022-01-06 16:00:30|15863.9|15862.9|15872.4|15871.4|15874|15873|15862.7|15861.7|456
1641484840000|2022-01-06 16:00:40|15872|15871|15876|15875|15876.6|15875.6|15871.5|15870.5|289
1641484850000|2022-01-06 16:00:50|15876.4|15875.4|15876.6|15875.6|15878.9|15877.9|15873.5|15872.5|449
1641484860000|2022-01-06 16:01:00|15876.9|15875.9|15868|15867|15877.4|15876.4|15864.9|15863.9|371
1641484870000|2022-01-06 16:01:10|15868.2|15867.2|15866.1|15865.1|15869|15868|15864.7|15863.7|166
1641484880000|2022-01-06 16:01:20|15866.2|15865.2|15859.9|15858.9|15866.6|15865.6|15856.6|15855.6|416
1641484890000|2022-01-06 16:01:30|15860.5|15859.5|15852.6|15851.6|15863.5|15862.5|15851.9|15850.9|568
1641484900000|2022-01-06 16:01:40|15852.5|15851.5|15859.1|15858.1|15861.6|15860.6|15850.4|15849.4|327
1641484910000|2022-01-06 16:01:50|15859|15858|15842.7|15841.7|15859.1|15858.1|15842.5|15841.5|1268
1641484920000|2022-01-06 16:02:00|15842.4|15841.4|15837.6|15836.6|15847.5|15846.5|15835.9|15834.9|656
1641484930000|2022-01-06 16:02:10|15837.2|15836.2|15833.7|15832.7|15838.4|15837.4|15832|15831|452
1641484940000|2022-01-06 16:02:20|15833.6|15832.6|15837.4|15836.4|15837.5|15836.5|15832.9|15831.9|261
1641484950000|2022-01-06 16:02:30|15837.2|15836.2|15834.2|15833.2|15840.6|15839.6|15833.6|15832.6|343
1641484960000|2022-01-06 16:02:40|15832.4|15831.4|15839.2|15838.2|15842.6|15841.6|15829.5|15828.5|511
1641484970000|2022-01-06 16:02:50|15839.6|15838.6|15838.4|15837.4|15841.7|15840.7|15838.2|15837.2|119
1641484980000|2022-01-06 16:03:00|15839.1|15838.1|15842|15841|15842.2|15841.2|15836.6|15835.6|213
1641484990000|2022-01-06 16:03:10|15843.2|15842.2|15845.4|15844.4|15847.7|15846.7|15842|15841|289
1641485000000|2022-01-06 16:03:20|15845.6|15844.6|15841.4|15840.4|15846.6|15845.6|15840.1|15839.1|273
1641485010000|2022-01-06 16:03:30|15841.5|15840.5|15847.1|15846.1|15848.2|15847.2|15840.4|15839.4|212
1641485020000|2022-01-06 16:03:40|15846.9|15845.9|15841.2|15840.2|15847.4|15846.4|15838.7|15837.7|252
1641485030000|2022-01-06 16:03:50|15840.9|15839.9|15836.1|15835.1|15841.4|15840.4|15834.4|15833.4|390
1641485040000|2022-01-06 16:04:00|15835.9|15834.9|15842.1|15841.1|15843.4|15842.4|15835.9|15834.9|145
1641485050000|2022-01-06 16:04:10|15841.9|15840.9|15838.7|15837.7|15842|15841|15838.4|15837.4|92
1641485060000|2022-01-06 16:04:20|15838.6|15837.6|15837.9|15836.9|15839|15838|15835.7|15834.7|104
1641485070000|2022-01-06 16:04:30|15837.6|15836.6|15829.2|15828.2|15837.6|15836.6|15827.9|15826.9|241
1641485080000|2022-01-06 16:04:40|15829|15828|15828.9|15827.9|15830|15829|15825.7|15824.7|220
1641485090000|2022-01-06 16:04:50|15829.4|15828.4|15832.4|15831.4|15835.9|15834.9|15829.4|15828.4|170
1641485100000|2022-01-06 16:05:00|15831.7|15830.7|15837.7|15836.7|15838.5|15837.5|15831.7|15830.7|258
1641485110000|2022-01-06 16:05:10|15837.9|15836.9|15828.5|15827.5|15842.4|15841.4|15827.5|15826.5|280
1641485120000|2022-01-06 16:05:20|15828.6|15827.6|15824.5|15823.5|15832.4|15831.4|15824.2|15823.2|251
1641485130000|2022-01-06 16:05:30|15824.9|15823.9|15826.4|15825.4|15826.5|15825.5|15818.6|15817.6|731
1641485140000|2022-01-06 16:05:40|15825.7|15824.7|15834|15833|15835|15834|15825.2|15824.2|303
1641485150000|2022-01-06 16:05:50|15834.4|15833.4|15837|15836|15839.4|15838.4|15834.4|15833.4|252
1641485160000|2022-01-06 16:06:00|15838|15837|15845|15844|15849.6|15848.6|15835.5|15834.5|513
1641485170000|2022-01-06 16:06:10|15844.7|15843.7|15852.9|15851.9|15856.7|15855.7|15844.4|15843.4|711
1641485180000|2022-01-06 16:06:20|15851.7|15850.7|15847.6|15846.6|15853.5|15852.5|15846.2|15845.2|239
1641485190000|2022-01-06 16:06:30|15847.2|15846.2|15844.1|15843.1|15847.4|15846.4|15843.6|15842.6|145
1641485200000|2022-01-06 16:06:40|15844|15843|15839.4|15838.4|15847.1|15846.1|15838.2|15837.2|269
1641485210000|2022-01-06 16:06:50|15838.9|15837.9|15847.2|15846.2|15847.2|15846.2|15838.2|15837.2|169
1641485220000|2022-01-06 16:07:00|15846.6|15845.6|15843.6|15842.6|15850.4|15849.4|15843.6|15842.6|188
1641485230000|2022-01-06 16:07:10|15842.4|15841.4|15841.5|15840.5|15842.4|15841.4|15836.9|15835.9|243
1641485240000|2022-01-06 16:07:20|15842.6|15841.6|15840.4|15839.4|15843.9|15842.9|15839.6|15838.6|179
1641485250000|2022-01-06 16:07:30|15840.2|15839.2|15842.4|15841.4|15846.6|15845.6|15839.4|15838.4|192
1641485260000|2022-01-06 16:07:40|15842.6|15841.6|15844.4|15843.4|15844.6|15843.6|15839.2|15838.2|139
1641485270000|2022-01-06 16:07:50|15844.5|15843.5|15838.5|15837.5|15844.5|15843.5|15837.7|15836.7|118
1641485280000|2022-01-06 16:08:00|15838.1|15837.1|15843.2|15842.2|15843.6|15842.6|15836.9|15835.9|165
1641485290000|2022-01-06 16:08:10|15843.9|15842.9|15843.6|15842.6|15847.4|15846.4|15843.2|15842.2|146
1641485300000|2022-01-06 16:08:20|15843.7|15842.7|15840|15839|15847|15846|15837.7|15836.7|194
1641485310000|2022-01-06 16:08:30|15839.9|15838.9|15846.6|15845.6|15846.6|15845.6|15839.4|15838.4|117
1641485320000|2022-01-06 16:08:40|15846.1|15845.1|15846.1|15845.1|15848.1|15847.1|15844.6|15843.6|117
1641485330000|2022-01-06 16:08:50|15846|15845|15846.5|15845.5|15848.2|15847.2|15844.1|15843.1|150
1641485340000|2022-01-06 16:09:00|15846.9|15845.9|15860.5|15859.5|15862.1|15861.1|15845.6|15844.6|613
1641485350000|2022-01-06 16:09:10|15859.9|15858.9|15863.4|15862.4|15866.2|15865.2|15858.2|15857.2|346
1641485360000|2022-01-06 16:09:20|15863.1|15862.1|15861.9|15860.9|15864.1|15863.1|15861.2|15860.2|216
1641485370000|2022-01-06 16:09:30|15861.7|15860.7|15851.4|15850.4|15864.1|15863.1|15851.1|15850.1|315
1641485380000|2022-01-06 16:09:40|15850.2|15849.2|15846.4|15845.4|15851.1|15850.1|15845.9|15844.9|257
1641485390000|2022-01-06 16:09:50|15846.2|15845.2|15853.1|15852.1|15853.5|15852.5|15845.1|15844.1|215
1641485400000|2022-01-06 16:10:00|15853|15852|15851.9|15850.9|15853.9|15852.9|15850.9|15849.9|103
1641485410000|2022-01-06 16:10:10|15852.1|15851.1|15854.5|15853.5|15854.9|15853.9|15846.9|15845.9|118
1641485420000|2022-01-06 16:10:20|15854.4|15853.4|15857.6|15856.6|15859.4|15858.4|15854.2|15853.2|193
1641485430000|2022-01-06 16:10:30|15858|15857|15867.6|15866.6|15869.4|15868.4|15857.6|15856.6|381
1641485440000|2022-01-06 16:10:40|15867.1|15866.1|15866|15865|15867.6|15866.6|15863.2|15862.2|223
1641485450000|2022-01-06 16:10:50|15866.1|15865.1|15863.4|15862.4|15866.2|15865.2|15860.1|15859.1|195
1641485460000|2022-01-06 16:11:00|15861.7|15860.7|15870.4|15869.4|15871.2|15870.2|15861.4|15860.4|295
1641485470000|2022-01-06 16:11:10|15870.9|15869.9|15872.7|15871.7|15874.2|15873.2|15869.2|15868.2|329
1641485480000|2022-01-06 16:11:20|15872.9|15871.9|15871.4|15870.4|15875.1|15874.1|15870.9|15869.9|179
1641485490000|2022-01-06 16:11:30|15871.5|15870.5|15871.1|15870.1|15872.4|15871.4|15868.9|15867.9|118
1641485500000|2022-01-06 16:11:40|15871|15870|15864.5|15863.5|15871.7|15870.7|15862.4|15861.4|230
1641485510000|2022-01-06 16:11:50|15864.7|15863.7|15855|15854|15866.4|15865.4|15854.9|15853.9|334
1641485520000|2022-01-06 16:12:00|15855.1|15854.1|15851.6|15850.6|15856.6|15855.6|15849.9|15848.9|296
1641485530000|2022-01-06 16:12:10|15852.1|15851.1|15864.9|15863.9|15864.9|15863.9|15851.9|15850.9|291
1641485540000|2022-01-06 16:12:20|15864.5|15863.5|15867.9|15866.9|15869.1|15868.1|15863.7|15862.7|207
1641485550000|2022-01-06 16:12:30|15867.4|15866.4|15862.6|15861.6|15867.4|15866.4|15857.9|15856.9|171
1641485560000|2022-01-06 16:12:40|15862.7|15861.7|15869.4|15868.4|15869.6|15868.6|15862.7|15861.7|152
1641485570000|2022-01-06 16:12:50|15868.7|15867.7|15867.9|15866.9|15869.4|15868.4|15865.1|15864.1|134
1641485580000|2022-01-06 16:13:00|15868|15867|15867.4|15866.4|15868.9|15867.9|15865.7|15864.7|104
1641485590000|2022-01-06 16:13:10|15867.6|15866.6|15862.4|15861.4|15868.1|15867.1|15862.2|15861.2|147
1641485600000|2022-01-06 16:13:20|15863|15862|15863.9|15862.9|15866.6|15865.6|15861.9|15860.9|107
1641485610000|2022-01-06 16:13:30|15864|15863|15873.1|15872.1|15873.9|15872.9|15863.9|15862.9|267
1641485620000|2022-01-06 16:13:40|15872.9|15871.9|15871.2|15870.2|15876.7|15875.7|15869.7|15868.7|281
1641485630000|2022-01-06 16:13:50|15870.6|15869.6|15873.4|15872.4|15874.5|15873.5|15868.7|15867.7|130
1641485640000|2022-01-06 16:14:00|15873.9|15872.9|15873.1|15872.1|15875.9|15874.9|15871.1|15870.1|180
1641485650000|2022-01-06 16:14:10|15873.4|15872.4|15875.1|15874.1|15876|15875|15869.5|15868.5|151
1641485660000|2022-01-06 16:14:20|15874.9|15873.9|15877.4|15876.4|15878.9|15877.9|15874.6|15873.6|275
1641485670000|2022-01-06 16:14:30|15877.5|15876.5|15882.2|15881.2|15887.1|15886.1|15876.2|15875.2|704
1641485680000|2022-01-06 16:14:40|15881|15880|15872|15871|15881|15880|15872|15871|349
1641485690000|2022-01-06 16:14:50|15871.9|15870.9|15870|15869|15873.2|15872.2|15867.7|15866.7|327
1641485700000|2022-01-06 16:15:00|15869.9|15868.9|15882.6|15881.6|15883|15882|15867.7|15866.7|353
1641485710000|2022-01-06 16:15:10|15882.4|15881.4|15885|15884|15889.2|15888.2|15879.7|15878.7|817
1641485720000|2022-01-06 16:15:20|15884.7|15883.7|15889.1|15888.1|15889.7|15888.7|15884.7|15883.7|362
1641485730000|2022-01-06 16:15:30|15889.2|15888.2|15892.9|15891.9|15896.1|15895.1|15887|15886|557
1641485740000|2022-01-06 16:15:40|15892.7|15891.7|15893.1|15892.1|15896.1|15895.1|15891.7|15890.7|317
1641485750000|2022-01-06 16:15:50|15892.7|15891.7|15898.1|15897.1|15898.7|15897.7|15892|15891|346
1641485760000|2022-01-06 16:16:00|15898|15897|15900.4|15899.4|15903.6|15902.6|15898|15897|484
1641485770000|2022-01-06 16:16:10|15900.1|15899.1|15897.9|15896.9|15901|15900|15895.4|15894.4|305
1641485780000|2022-01-06 16:16:20|15897.5|15896.5|15878.7|15877.7|15897.6|15896.6|15877.1|15876.1|1505
1641485790000|2022-01-06 16:16:30|15878.6|15877.6|15866.2|15865.2|15880|15879|15862|15861|1301
1641485800000|2022-01-06 16:16:40|15866.4|15865.4|15864.5|15863.5|15869.1|15868.1|15861.5|15860.5|365
1641485810000|2022-01-06 16:16:50|15865.1|15864.1|15880.1|15879.1|15880.4|15879.4|15864.5|15863.5|337
1641485820000|2022-01-06 16:17:00|15880.6|15879.6|15880.2|15879.2|15884.6|15883.6|15879.6|15878.6|358
1641485830000|2022-01-06 16:17:10|15880.4|15879.4|15876.5|15875.5|15881|15880|15873.6|15872.6|230
1641485840000|2022-01-06 16:17:20|15876.2|15875.2|15877.4|15876.4|15882.1|15881.1|15875.9|15874.9|186
1641485850000|2022-01-06 16:17:30|15877.2|15876.2|15882.1|15881.1|15884.9|15883.9|15876.2|15875.2|140
1641485860000|2022-01-06 16:17:40|15882|15881|15884.5|15883.5|15885.5|15884.5|15881.4|15880.4|151
1641485870000|2022-01-06 16:17:50|15885|15884|15883.5|15882.5|15885.2|15884.2|15880.4|15879.4|113
1641485880000|2022-01-06 16:18:00|15883.9|15882.9|15878.7|15877.7|15886.5|15885.5|15878|15877|202
1641485890000|2022-01-06 16:18:10|15879.7|15878.7|15878.6|15877.6|15879.7|15878.7|15873.2|15872.2|289
1641485900000|2022-01-06 16:18:20|15878.5|15877.5|15871.5|15870.5|15878.5|15877.5|15869.2|15868.2|216
1641485910000|2022-01-06 16:18:30|15870.7|15869.7|15862.5|15861.5|15871.2|15870.2|15859.2|15858.2|715
1641485920000|2022-01-06 16:18:40|15862.7|15861.7|15863.2|15862.2|15864.2|15863.2|15857.2|15856.2|437
1641485930000|2022-01-06 16:18:50|15862.7|15861.7|15861|15860|15865|15864|15860|15859|190
1641485940000|2022-01-06 16:19:00|15860.9|15859.9|15866.7|15865.7|15868|15867|15855.2|15854.2|397
1641485950000|2022-01-06 16:19:10|15867|15866|15869.5|15868.5|15872.5|15871.5|15866.7|15865.7|300
1641485960000|2022-01-06 16:19:20|15869.4|15868.4|15866.9|15865.9|15873|15872|15866.2|15865.2|196
1641485970000|2022-01-06 16:19:30|15867|15866|15861.7|15860.7|15867.6|15866.6|15859|15858|201
1641485980000|2022-01-06 16:19:40|15862|15861|15860|15859|15864.4|15863.4|15859.2|15858.2|158
1641485990000|2022-01-06 16:19:50|15859.7|15858.7|15856.5|15855.5|15860.2|15859.2|15853.7|15852.7|311
1641486000000|2022-01-06 16:20:00|15856.7|15855.7|15844|15843|15858.5|15857.5|15843.2|15842.2|481
1641486010000|2022-01-06 16:20:10|15844.2|15843.2|15841|15840|15847.5|15846.5|15841|15840|473
1641486020000|2022-01-06 16:20:20|15841.2|15840.2|15834.7|15833.7|15842.5|15841.5|15834.2|15833.2|357
1641486030000|2022-01-06 16:20:30|15834.6|15833.6|15836|15835|15839.1|15838.1|15830.4|15829.4|507
1641486040000|2022-01-06 16:20:40|15836.2|15835.2|15840|15839|15843.1|15842.1|15835.7|15834.7|336
1641486050000|2022-01-06 16:20:50|15840.5|15839.5|15841.5|15840.5|15845.2|15844.2|15839|15838|203
1641486060000|2022-01-06 16:21:00|15841.9|15840.9|15842.2|15841.2|15845|15844|15837|15836|322
1641486070000|2022-01-06 16:21:10|15842.1|15841.1|15840.5|15839.5|15842.4|15841.4|15836.2|15835.2|160
1641486080000|2022-01-06 16:21:20|15840.6|15839.6|15841.5|15840.5|15843.2|15842.2|15839.2|15838.2|109
1641486090000|2022-01-06 16:21:30|15841.4|15840.4|15845.2|15844.2|15847|15846|15839.6|15838.6|178
1641486100000|2022-01-06 16:21:40|15845.5|15844.5|15840.7|15839.7|15845.5|15844.5|15839.7|15838.7|179
1641486110000|2022-01-06 16:21:50|15841|15840|15843|15842|15847.2|15846.2|15840.7|15839.7|166
1641486120000|2022-01-06 16:22:00|15843.2|15842.2|15848.9|15847.9|15850|15849|15842|15841|238
1641486130000|2022-01-06 16:22:10|15848.7|15847.7|15852.6|15851.6|15856.4|15855.4|15848.5|15847.5|307
1641486140000|2022-01-06 16:22:20|15852.7|15851.7|15845.1|15844.1|15853.5|15852.5|15844.2|15843.2|265
1641486150000|2022-01-06 16:22:30|15845.5|15844.5|15849.5|15848.5|15850|15849|15843.5|15842.5|192
1641486160000|2022-01-06 16:22:40|15849.4|15848.4|15844.2|15843.2|15850.7|15849.7|15843.5|15842.5|95
1641486170000|2022-01-06 16:22:50|15844.1|15843.1|15844|15843|15848.2|15847.2|15839.2|15838.2|387
1641486180000|2022-01-06 16:23:00|15844.1|15843.1|15839.7|15838.7|15847|15846|15839|15838|227
1641486190000|2022-01-06 16:23:10|15839.9|15838.9|15842|15841|15842.9|15841.9|15836.7|15835.7|300
1641486200000|2022-01-06 16:23:20|15841.9|15840.9|15841.2|15840.2|15844.7|15843.7|15838.7|15837.7|285
1641486210000|2022-01-06 16:23:30|15840.6|15839.6|15837|15836|15841.1|15840.1|15834|15833|179
1641486220000|2022-01-06 16:23:40|15836.7|15835.7|15844|15843|15844.9|15843.9|15836.5|15835.5|280
1641486230000|2022-01-06 16:23:50|15843.9|15842.9|15844.2|15843.2|15846|15845|15842.2|15841.2|143
1641486240000|2022-01-06 16:24:00|15844.7|15843.7|15842|15841|15848.5|15847.5|15842|15841|185
1641486250000|2022-01-06 16:24:10|15841.1|15840.1|15844|15843|15848.1|15847.1|15841.1|15840.1|196
1641486260000|2022-01-06 16:24:20|15844.1|15843.1|15849.2|15848.2|15850.9|15849.9|15843.7|15842.7|150
1641486270000|2022-01-06 16:24:30|15849.7|15848.7|15849.5|15848.5|15851|15850|15845.2|15844.2|150
1641486280000|2022-01-06 16:24:40|15849.2|15848.2|15853|15852|15855|15854|15849.2|15848.2|174
1641486290000|2022-01-06 16:24:50|15853.2|15852.2|15853.7|15852.7|15856.6|15855.6|15853.1|15852.1|165
1641486300000|2022-01-06 16:25:00|15853.5|15852.5|15842.5|15841.5|15854|15853|15840.7|15839.7|392
1641486310000|2022-01-06 16:25:10|15842.2|15841.2|15833.6|15832.6|15844.1|15843.1|15831|15830|427
1641486320000|2022-01-06 16:25:20|15833.5|15832.5|15831.4|15830.4|15834.9|15833.9|15829.1|15828.1|377
1641486330000|2022-01-06 16:25:30|15830.7|15829.7|15827.2|15826.2|15831|15830|15825|15824|292
1641486340000|2022-01-06 16:25:40|15827.4|15826.4|15824.2|15823.2|15827.6|15826.6|15824|15823|216
1641486350000|2022-01-06 16:25:50|15823.5|15822.5|15815.2|15814.2|15823.5|15822.5|15812.5|15811.5|667
1641486360000|2022-01-06 16:26:00|15815.7|15814.7|15826.2|15825.2|15826.7|15825.7|15812.5|15811.5|495
1641486370000|2022-01-06 16:26:10|15826.6|15825.6|15824|15823|15832|15831|15823.2|15822.2|330
1641486380000|2022-01-06 16:26:20|15824.2|15823.2|15824|15823|15827.5|15826.5|15821.7|15820.7|248
1641486390000|2022-01-06 16:26:30|15823.5|15822.5|15826.9|15825.9|15828|15827|15822.1|15821.1|276
1641486400000|2022-01-06 16:26:40|15826.7|15825.7|15818.7|15817.7|15826.7|15825.7|15817.5|15816.5|240
1641486410000|2022-01-06 16:26:50|15818.9|15817.9|15818.7|15817.7|15820.7|15819.7|15816.7|15815.7|136
1641486420000|2022-01-06 16:27:00|15818.9|15817.9|15813.7|15812.7|15820|15819|15812.2|15811.2|283
1641486430000|2022-01-06 16:27:10|15813.5|15812.5|15813|15812|15817|15816|15811.5|15810.5|235
1641486440000|2022-01-06 16:27:20|15813.2|15812.2|15808.2|15807.2|15814.5|15813.5|15807.7|15806.7|395
1641486450000|2022-01-06 16:27:30|15808.5|15807.5|15802.5|15801.5|15810.2|15809.2|15800.5|15799.5|478
1641486460000|2022-01-06 16:27:40|15803.2|15802.2|15811.1|15810.1|15813.5|15812.5|15801.5|15800.5|754
1641486470000|2022-01-06 16:27:50|15811|15810|15810.5|15809.5|15813.5|15812.5|15810|15809|221
1641486480000|2022-01-06 16:28:00|15810.7|15809.7|15809.9|15808.9|15814.7|15813.7|15809|15808|246
1641486490000|2022-01-06 16:28:10|15809.4|15808.4|15811.7|15810.7|15813.6|15812.6|15807.5|15806.5|168
1641486500000|2022-01-06 16:28:20|15811.4|15810.4|15825|15824|15826.7|15825.7|15811.4|15810.4|423
1641486510000|2022-01-06 16:28:30|15825.5|15824.5|15824|15823|15828.2|15827.2|15822|15821|201
1641486520000|2022-01-06 16:28:40|15824.2|15823.2|15827.7|15826.7|15834|15833|15823.6|15822.6|350
1641486530000|2022-01-06 16:28:50|15827.6|15826.6|15827.5|15826.5|15830.7|15829.7|15826.7|15825.7|142
1641486540000|2022-01-06 16:29:00|15826.7|15825.7|15831.6|15830.6|15834.2|15833.2|15826.7|15825.7|183
1641486550000|2022-01-06 16:29:10|15831.5|15830.5|15831.2|15830.2|15833|15832|15829.4|15828.4|130
1641486560000|2022-01-06 16:29:20|15831.4|15830.4|15827.4|15826.4|15832|15831|15827|15826|145
1641486570000|2022-01-06 16:29:30|15827|15826|15829.5|15828.5|15829.5|15828.5|15824.5|15823.5|156
1641486580000|2022-01-06 16:29:40|15829.4|15828.4|15826|15825|15829.6|15828.6|15826|15825|147
1641486590000|2022-01-06 16:29:50|15826.2|15825.2|15826.7|15825.7|15831.9|15830.9|15826|15825|125
1641486600000|2022-01-06 16:30:00|15826.6|15825.6|15838.4|15837.4|15839.2|15838.2|15826.6|15825.6|450
1641486610000|2022-01-06 16:30:10|15837.7|15836.7|15833.2|15832.2|15843.7|15842.7|15832.7|15831.7|399
1641486620000|2022-01-06 16:30:20|15833|15832|15831.7|15830.7|15833.5|15832.5|15826|15825|482
1641486630000|2022-01-06 16:30:30|15831.2|15830.2|15817.7|15816.7|15832.7|15831.7|15815.5|15814.5|394
1641486640000|2022-01-06 16:30:40|15818|15817|15809.6|15808.6|15818.2|15817.2|15809|15808|284
1641486650000|2022-01-06 16:30:50|15809.7|15808.7|15813.4|15812.4|15816.7|15815.7|15809.7|15808.7|257
1641486660000|2022-01-06 16:31:00|15813.2|15812.2|15811|15810|15813.5|15812.5|15809.2|15808.2|247
1641486670000|2022-01-06 16:31:10|15811.7|15810.7|15805.5|15804.5|15812.2|15811.2|15802.6|15801.6|275
1641486680000|2022-01-06 16:31:20|15805.4|15804.4|15802|15801|15807.6|15806.6|15799|15798|259
1641486690000|2022-01-06 16:31:30|15801.2|15800.2|15801.5|15800.5|15805.1|15804.1|15798.5|15797.5|274
1641486700000|2022-01-06 16:31:40|15801.4|15800.4|15800.5|15799.5|15803|15802|15796.7|15795.7|249
1641486710000|2022-01-06 16:31:50|15800.6|15799.6|15801.1|15800.1|15803|15802|15799|15798|123
1641486720000|2022-01-06 16:32:00|15801|15800|15798.9|15797.9|15801.7|15800.7|15795.2|15794.2|304
1641486730000|2022-01-06 16:32:10|15798.5|15797.5|15790.5|15789.5|15799.5|15798.5|15790.2|15789.2|496
1641486740000|2022-01-06 16:32:20|15791|15790|15792.7|15791.7|15793.9|15792.9|15787.6|15786.6|517
1641486750000|2022-01-06 16:32:30|15793|15792|15795.9|15794.9|15798.2|15797.2|15793|15792|267
1641486760000|2022-01-06 16:32:40|15795.7|15794.7|15788.7|15787.7|15796.6|15795.6|15786.9|15785.9|254
1641486770000|2022-01-06 16:32:50|15788.6|15787.6|15789.7|15788.7|15790|15789|15785.5|15784.5|319
1641486780000|2022-01-06 16:33:00|15789.9|15788.9|15781|15780|15791.1|15790.1|15780.4|15779.4|749
1641486790000|2022-01-06 16:33:10|15780.7|15779.7|15784|15783|15784|15783|15779.5|15778.5|459
1641486800000|2022-01-06 16:33:20|15783.7|15782.7|15783.7|15782.7|15784|15783|15779.2|15778.2|275
1641486810000|2022-01-06 16:33:30|15784.2|15783.2|15781.6|15780.6|15785.2|15784.2|15780.7|15779.7|156
1641486820000|2022-01-06 16:33:40|15781.7|15780.7|15789.7|15788.7|15791|15790|15780.9|15779.9|234
1641486830000|2022-01-06 16:33:50|15789.4|15788.4|15786.5|15785.5|15789.4|15788.4|15786|15785|202
1641486840000|2022-01-06 16:34:00|15786.7|15785.7|15783.7|15782.7|15787.5|15786.5|15783.1|15782.1|133
1641486850000|2022-01-06 16:34:10|15784|15783|15783.5|15782.5|15785.2|15784.2|15782.2|15781.2|154
1641486860000|2022-01-06 16:34:20|15782.4|15781.4|15785.2|15784.2|15785.2|15784.2|15782.1|15781.1|100
1641486870000|2022-01-06 16:34:30|15786.5|15785.5|15794.2|15793.2|15794.2|15793.2|15785.5|15784.5|220
1641486880000|2022-01-06 16:34:40|15794|15793|15796.7|15795.7|15800.1|15799.1|15793|15792|354
1641486890000|2022-01-06 16:34:50|15797|15796|15793.7|15792.7|15797.2|15796.2|15790.4|15789.4|390
1641486900000|2022-01-06 16:35:00|15794.5|15793.5|15795|15794|15803.4|15802.4|15794.2|15793.2|355
1641486910000|2022-01-06 16:35:10|15794.9|15793.9|15795.5|15794.5|15801.6|15800.6|15794.2|15793.2|216
1641486920000|2022-01-06 16:35:20|15795.4|15794.4|15788|15787|15796.5|15795.5|15787.5|15786.5|229
1641486930000|2022-01-06 16:35:30|15787.7|15786.7|15784.7|15783.7|15788.6|15787.6|15784.2|15783.2|183
1641486940000|2022-01-06 16:35:40|15785|15784|15788.4|15787.4|15790.7|15789.7|15782|15781|224
1641486950000|2022-01-06 16:35:50|15788.7|15787.7|15793.5|15792.5|15795.2|15794.2|15788.5|15787.5|146
1641486960000|2022-01-06 16:36:00|15793.6|15792.6|15802.9|15801.9|15803|15802|15793|15792|261
1641486970000|2022-01-06 16:36:10|15803|15802|15807.2|15806.2|15807.2|15806.2|15802.5|15801.5|221
1641486980000|2022-01-06 16:36:20|15807.6|15806.6|15805.7|15804.7|15807.6|15806.6|15804.2|15803.2|113
1641486990000|2022-01-06 16:36:30|15805.6|15804.6|15816|15815|15817|15816|15805.5|15804.5|490
1641487000000|2022-01-06 16:36:40|15815.6|15814.6|15817.1|15816.1|15820|15819|15813.5|15812.5|657
1641487010000|2022-01-06 16:36:50|15816.4|15815.4|15810.7|15809.7|15816.6|15815.6|15807.7|15806.7|245
1641487020000|2022-01-06 16:37:00|15810.2|15809.2|15821.7|15820.7|15822.7|15821.7|15810.2|15809.2|286
1641487030000|2022-01-06 16:37:10|15822.2|15821.2|15818.7|15817.7|15822.5|15821.5|15817.1|15816.1|306
1641487040000|2022-01-06 16:37:20|15818.9|15817.9|15818.7|15817.7|15821|15820|15817.2|15816.2|140
1641487050000|2022-01-06 16:37:30|15820|15819|15820.7|15819.7|15821.5|15820.5|15818|15817|104
1641487060000|2022-01-06 16:37:40|15820.5|15819.5|15822.2|15821.2|15826.2|15825.2|15820.5|15819.5|189
1641487070000|2022-01-06 16:37:50|15822.5|15821.5|15824.2|15823.2|15826.2|15825.2|15822|15821|73
1641487080000|2022-01-06 16:38:00|15824.1|15823.1|15811.1|15810.1|15824.2|15823.2|15808.6|15807.6|495
1641487090000|2022-01-06 16:38:10|15812.2|15811.2|15819.6|15818.6|15819.6|15818.6|15812.2|15811.2|171
1641487100000|2022-01-06 16:38:20|15818.6|15817.6|15822|15821|15822.7|15821.7|15817.7|15816.7|96
1641487110000|2022-01-06 16:38:30|15822.1|15821.1|15827.5|15826.5|15828.2|15827.2|15820.2|15819.2|186
1641487120000|2022-01-06 16:38:40|15827.2|15826.2|15827.1|15826.1|15831.5|15830.5|15827|15826|176
1641487130000|2022-01-06 16:38:50|15826|15825|15820|15819|15826.7|15825.7|15818|15817|141
1641487140000|2022-01-06 16:39:00|15820.4|15819.4|15811|15810|15820.4|15819.4|15809.2|15808.2|268
1641487150000|2022-01-06 16:39:10|15810.7|15809.7|15806.2|15805.2|15811|15810|15805.5|15804.5|237
1641487160000|2022-01-06 16:39:20|15806.5|15805.5|15807.5|15806.5|15809|15808|15798.9|15797.9|384
1641487170000|2022-01-06 16:39:30|15807.7|15806.7|15813.7|15812.7|15814.2|15813.2|15807.2|15806.2|270
1641487180000|2022-01-06 16:39:40|15813.6|15812.6|15808|15807|15813.7|15812.7|15807.5|15806.5|155
1641487190000|2022-01-06 16:39:50|15807.5|15806.5|15811.5|15810.5|15812.1|15811.1|15805.9|15804.9|121
1641487200000|2022-01-06 16:40:00|15811.4|15810.4|15801.4|15800.4|15811.7|15810.7|15799.7|15798.7|241
1641487210000|2022-01-06 16:40:10|15801.2|15800.2|15803|15802|15805.7|15804.7|15801.1|15800.1|106
1641487220000|2022-01-06 16:40:20|15803.2|15802.2|15791.9|15790.9|15803.2|15802.2|15790.5|15789.5|314
1641487230000|2022-01-06 16:40:30|15791.7|15790.7|15793.4|15792.4|15794.5|15793.5|15788.1|15787.1|302
1641487240000|2022-01-06 16:40:40|15793.5|15792.5|15790.4|15789.4|15799.2|15798.2|15789|15788|244
1641487250000|2022-01-06 16:40:50|15790.5|15789.5|15782.6|15781.6|15791.2|15790.2|15782.6|15781.6|304
1641487260000|2022-01-06 16:41:00|15782.7|15781.7|15786.2|15785.2|15788.1|15787.1|15782.1|15781.1|195
1641487270000|2022-01-06 16:41:10|15786|15785|15792.5|15791.5|15792.6|15791.6|15783.7|15782.7|162
1641487280000|2022-01-06 16:41:20|15792.6|15791.6|15801.6|15800.6|15802.7|15801.7|15792|15791|273
1641487290000|2022-01-06 16:41:30|15801.7|15800.7|15802.4|15801.4|15810.2|15809.2|15800.2|15799.2|241
1641487300000|2022-01-06 16:41:40|15802|15801|15805.4|15804.4|15805.9|15804.9|15800.7|15799.7|141
1641487310000|2022-01-06 16:41:50|15805|15804|15811.7|15810.7|15812.2|15811.2|15804.1|15803.1|197
1641487320000|2022-01-06 16:42:00|15812|15811|15822.5|15821.5|15827|15826|15811.1|15810.1|329
1641487330000|2022-01-06 16:42:10|15823|15822|15816.2|15815.2|15823.2|15822.2|15814.9|15813.9|195
1641487340000|2022-01-06 16:42:20|15816.4|15815.4|15829.4|15828.4|15830.2|15829.2|15814.4|15813.4|411
1641487350000|2022-01-06 16:42:30|15829.5|15828.5|15822.5|15821.5|15829.5|15828.5|15821.5|15820.5|233
1641487360000|2022-01-06 16:42:40|15822.6|15821.6|15824|15823|15825.2|15824.2|15818.7|15817.7|265
1641487370000|2022-01-06 16:42:50|15824.1|15823.1|15823.2|15822.2|15825|15824|15821.5|15820.5|162
1641487380000|2022-01-06 16:43:00|15822.9|15821.9|15824|15823|15825.7|15824.7|15816|15815|292
1641487390000|2022-01-06 16:43:10|15823.9|15822.9|15823.5|15822.5|15824.5|15823.5|15817.5|15816.5|192
1641487400000|2022-01-06 16:43:20|15823.4|15822.4|15825|15824|15825.7|15824.7|15821|15820|104
1641487410000|2022-01-06 16:43:30|15824.9|15823.9|15823.2|15822.2|15826|15825|15821|15820|184
1641487420000|2022-01-06 16:43:40|15822.5|15821.5|15825.4|15824.4|15826.2|15825.2|15821.2|15820.2|182
1641487430000|2022-01-06 16:43:50|15825.5|15824.5|15824.9|15823.9|15826.1|15825.1|15821|15820|161
1641487440000|2022-01-06 16:44:00|15824|15823|15818.4|15817.4|15824|15823|15812.4|15811.4|313
1641487450000|2022-01-06 16:44:10|15816|15815|15821|15820|15821.4|15820.4|15815.5|15814.5|128
1641487460000|2022-01-06 16:44:20|15820.5|15819.5|15820.7|15819.7|15823.5|15822.5|15819|15818|86
1641487470000|2022-01-06 16:44:30|15821|15820|15820.9|15819.9|15822.2|15821.2|15819.9|15818.9|54
1641487480000|2022-01-06 16:44:40|15820.7|15819.7|15816|15815|15821|15820|15813.7|15812.7|289
1641487490000|2022-01-06 16:44:50|15816.1|15815.1|15814.5|15813.5|15817.7|15816.7|15814|15813|93
1641487500000|2022-01-06 16:45:00|15814.4|15813.4|15809.2|15808.2|15815.5|15814.5|15805.2|15804.2|548
1641487510000|2022-01-06 16:45:10|15809.1|15808.1|15819.5|15818.5|15821.7|15820.7|15809.1|15808.1|221
1641487520000|2022-01-06 16:45:20|15819.4|15818.4|15813.5|15812.5|15823|15822|15813.5|15812.5|181
1641487530000|2022-01-06 16:45:30|15814.4|15813.4|15806|15805|15814.4|15813.4|15804.2|15803.2|262
1641487540000|2022-01-06 16:45:40|15805.7|15804.7|15801.6|15800.6|15808.1|15807.1|15801.4|15800.4|227
1641487550000|2022-01-06 16:45:50|15801.9|15800.9|15807|15806|15808.7|15807.7|15801.9|15800.9|192
1641487560000|2022-01-06 16:46:00|15807.1|15806.1|15807.9|15806.9|15811.6|15810.6|15806.4|15805.4|154
1641487570000|2022-01-06 16:46:10|15807.7|15806.7|15802|15801|15809|15808|15799.7|15798.7|194
1641487580000|2022-01-06 16:46:20|15801.5|15800.5|15806.6|15805.6|15808.4|15807.4|15801.4|15800.4|234
1641487590000|2022-01-06 16:46:30|15806.5|15805.5|15804.2|15803.2|15808.6|15807.6|15803.9|15802.9|137
1641487600000|2022-01-06 16:46:40|15804.4|15803.4|15799.4|15798.4|15806.5|15805.5|15799.4|15798.4|88
1641487610000|2022-01-06 16:46:50|15798.2|15797.2|15802|15801|15802|15801|15793.4|15792.4|217
1641487620000|2022-01-06 16:47:00|15802.2|15801.2|15810.9|15809.9|15813|15812|15802.2|15801.2|359
1641487630000|2022-01-06 16:47:10|15813|15812|15822.4|15821.4|15823.1|15822.1|15812|15811|330
1641487640000|2022-01-06 16:47:20|15821.2|15820.2|15832.6|15831.6|15833.7|15832.7|15820.5|15819.5|555
1641487650000|2022-01-06 16:47:30|15832.7|15831.7|15828.6|15827.6|15834.2|15833.2|15827.2|15826.2|334
1641487660000|2022-01-06 16:47:40|15829.1|15828.1|15822.9|15821.9|15832|15831|15821.2|15820.2|249
1641487670000|2022-01-06 16:47:50|15823|15822|15824.7|15823.7|15827.1|15826.1|15822.5|15821.5|232
1641487680000|2022-01-06 16:48:00|15824.6|15823.6|15828.7|15827.7|15829.7|15828.7|15822.5|15821.5|352
1641487690000|2022-01-06 16:48:10|15828.6|15827.6|15832.7|15831.7|15838|15837|15828.6|15827.6|381
1641487700000|2022-01-06 16:48:20|15833.2|15832.2|15835|15834|15837|15836|15832.6|15831.6|218
1641487710000|2022-01-06 16:48:30|15834.7|15833.7|15835.5|15834.5|15836.7|15835.7|15833.2|15832.2|188
1641487720000|2022-01-06 16:48:40|15835.7|15834.7|15835.1|15834.1|15836.5|15835.5|15830.6|15829.6|244
1641487730000|2022-01-06 16:48:50|15835.2|15834.2|15832.5|15831.5|15836.4|15835.4|15831.2|15830.2|267
1641487740000|2022-01-06 16:49:00|15832.2|15831.2|15831|15830|15836|15835|15829.6|15828.6|217
1641487750000|2022-01-06 16:49:10|15831.1|15830.1|15831.2|15830.2|15831.2|15830.2|15826.7|15825.7|181
1641487760000|2022-01-06 16:49:20|15830.2|15829.2|15831|15830|15832.2|15831.2|15829|15828|74
1641487770000|2022-01-06 16:49:30|15829.7|15828.7|15829|15828|15832|15831|15828|15827|51
1641487780000|2022-01-06 16:49:40|15828.5|15827.5|15828|15827|15829|15828|15825|15824|94
1641487790000|2022-01-06 16:49:50|15828.1|15827.1|15829.2|15828.2|15830.1|15829.1|15826.5|15825.5|56
1641487800000|2022-01-06 16:50:00|15829.4|15828.4|15833.1|15832.1|15836.9|15835.9|15825.5|15824.5|218
1641487810000|2022-01-06 16:50:10|15833.2|15832.2|15835.7|15834.7|15836|15835|15828.7|15827.7|167
1641487820000|2022-01-06 16:50:20|15835.5|15834.5|15833.5|15832.5|15837|15836|15833|15832|227
1641487830000|2022-01-06 16:50:30|15833.6|15832.6|15827.7|15826.7|15835|15834|15825.2|15824.2|307
1641487840000|2022-01-06 16:50:40|15828|15827|15823.5|15822.5|15829.2|15828.2|15817.7|15816.7|297
1641487850000|2022-01-06 16:50:50|15824.1|15823.1|15827.7|15826.7|15829.7|15828.7|15823.6|15822.6|159
1641487860000|2022-01-06 16:51:00|15828.1|15827.1|15822.4|15821.4|15829.2|15828.2|15821|15820|237
1641487870000|2022-01-06 16:51:10|15822.1|15821.1|15819.2|15818.2|15824.7|15823.7|15818.5|15817.5|252
1641487880000|2022-01-06 16:51:20|15819.5|15818.5|15817|15816|15822.5|15821.5|15816.5|15815.5|137
1641487890000|2022-01-06 16:51:30|15817.5|15816.5|15816.6|15815.6|15819|15818|15814.1|15813.1|160
1641487900000|2022-01-06 16:51:40|15816.9|15815.9|15827.2|15826.2|15828.2|15827.2|15816.9|15815.9|236
1641487910000|2022-01-06 16:51:50|15827|15826|15827.1|15826.1|15830.5|15829.5|15826.4|15825.4|108
1641487920000|2022-01-06 16:52:00|15827|15826|15816|15815|15827|15826|15814.6|15813.6|302
1641487930000|2022-01-06 16:52:10|15815.5|15814.5|15823.2|15822.2|15824.2|15823.2|15815.5|15814.5|166
1641487940000|2022-01-06 16:52:20|15823.4|15822.4|15830.5|15829.5|15831.7|15830.7|15823.2|15822.2|175
1641487950000|2022-01-06 16:52:30|15830.6|15829.6|15826.2|15825.2|15831.7|15830.7|15826.2|15825.2|157
1641487960000|2022-01-06 16:52:40|15826|15825|15828.2|15827.2|15828.2|15827.2|15825.7|15824.7|51
1641487970000|2022-01-06 16:52:50|15828.1|15827.1|15831.9|15830.9|15833.9|15832.9|15828|15827|170
1641487980000|2022-01-06 16:53:00|15831.1|15830.1|15829.1|15828.1|15832.9|15831.9|15827.2|15826.2|153
1641487990000|2022-01-06 16:53:10|15829.9|15828.9|15829.6|15828.6|15831.6|15830.6|15828.9|15827.9|100
1641488000000|2022-01-06 16:53:20|15829.9|15828.9|15841.6|15840.6|15842.4|15841.4|15829.9|15828.9|340
1641488010000|2022-01-06 16:53:30|15842.1|15841.1|15839.7|15838.7|15843.2|15842.2|15839.4|15838.4|254
1641488020000|2022-01-06 16:53:40|15839.9|15838.9|15839.1|15838.1|15841.7|15840.7|15835|15834|189
1641488030000|2022-01-06 16:53:50|15838.2|15837.2|15838.9|15837.9|15841.7|15840.7|15836.9|15835.9|178
1641488040000|2022-01-06 16:54:00|15838.6|15837.6|15842.5|15841.5|15849.4|15848.4|15838.6|15837.6|445
1641488050000|2022-01-06 16:54:10|15842.6|15841.6|15845.6|15844.6|15846.9|15845.9|15840.9|15839.9|144
1641488060000|2022-01-06 16:54:20|15845.5|15844.5|15848.1|15847.1|15848.6|15847.6|15844.5|15843.5|137
1641488070000|2022-01-06 16:54:30|15848.4|15847.4|15851.1|15850.1|15851.9|15850.9|15847.2|15846.2|189
1641488080000|2022-01-06 16:54:40|15851.4|15850.4|15852.6|15851.6|15852.6|15851.6|15848.7|15847.7|222
1641488090000|2022-01-06 16:54:50|15852.4|15851.4|15852.9|15851.9|15857.7|15856.7|15851.9|15850.9|294
1641488100000|2022-01-06 16:55:00|15853.1|15852.1|15854.2|15853.2|15854.7|15853.7|15852.1|15851.1|169
1641488110000|2022-01-06 16:55:10|15854.4|15853.4|15847.1|15846.1|15856.6|15855.6|15845.4|15844.4|273
1641488120000|2022-01-06 16:55:20|15847.4|15846.4|15845.6|15844.6|15849.1|15848.1|15845.4|15844.4|125
1641488130000|2022-01-06 16:55:30|15846.2|15845.2|15844.6|15843.6|15848.4|15847.4|15844.4|15843.4|137
1641488140000|2022-01-06 16:55:40|15844.7|15843.7|15847|15846|15850.2|15849.2|15844.7|15843.7|137
1641488150000|2022-01-06 16:55:50|15847.1|15846.1|15844.4|15843.4|15848.6|15847.6|15842.5|15841.5|116
1641488160000|2022-01-06 16:56:00|15844.5|15843.5|15847.6|15846.6|15848.4|15847.4|15842.5|15841.5|124
1641488170000|2022-01-06 16:56:10|15847.7|15846.7|15854.6|15853.6|15857.2|15856.2|15846.9|15845.9|227
1641488180000|2022-01-06 16:56:20|15854.5|15853.5|15855.9|15854.9|15859.5|15858.5|15852.7|15851.7|205
1641488190000|2022-01-06 16:56:30|15856.1|15855.1|15853.9|15852.9|15857.1|15856.1|15853.1|15852.1|109
1641488200000|2022-01-06 16:56:40|15854.1|15853.1|15853.7|15852.7|15857.1|15856.1|15851.1|15850.1|92
1641488210000|2022-01-06 16:56:50|15853.9|15852.9|15847.1|15846.1|15853.9|15852.9|15846.2|15845.2|167
1641488220000|2022-01-06 16:57:00|15847.4|15846.4|15846.2|15845.2|15850.1|15849.1|15846.2|15845.2|98
1641488230000|2022-01-06 16:57:10|15846.4|15845.4|15850.2|15849.2|15850.6|15849.6|15843.9|15842.9|138
1641488240000|2022-01-06 16:57:20|15850.4|15849.4|15853.5|15852.5|15855.2|15854.2|15848.9|15847.9|114
1641488250000|2022-01-06 16:57:30|15853.7|15852.7|15851.6|15850.6|15856.2|15855.2|15851.4|15850.4|87
1641488260000|2022-01-06 16:57:40|15851.5|15850.5|15850.4|15849.4|15852.9|15851.9|15848.6|15847.6|84
1641488270000|2022-01-06 16:57:50|15850.1|15849.1|15848.1|15847.1|15852|15851|15847.9|15846.9|56
1641488280000|2022-01-06 16:58:00|15848|15847|15845|15844|15849.9|15848.9|15845|15844|110
1641488290000|2022-01-06 16:58:10|15844.4|15843.4|15838.1|15837.1|15846.9|15845.9|15836.5|15835.5|369
1641488300000|2022-01-06 16:58:20|15839.1|15838.1|15839|15838|15841.4|15840.4|15836.2|15835.2|250
1641488310000|2022-01-06 16:58:30|15839.1|15838.1|15846.2|15845.2|15848.1|15847.1|15838.5|15837.5|219
1641488320000|2022-01-06 16:58:40|15846.4|15845.4|15850.4|15849.4|15852.5|15851.5|15845.9|15844.9|324
1641488330000|2022-01-06 16:58:50|15850.6|15849.6|15851.1|15850.1|15852.4|15851.4|15849.6|15848.6|122
1641488340000|2022-01-06 16:59:00|15851.6|15850.6|15846.9|15845.9|15851.6|15850.6|15846.5|15845.5|83
1641488350000|2022-01-06 16:59:10|15847|15846|15839.9|15838.9|15847.6|15846.6|15836.6|15835.6|226
1641488360000|2022-01-06 16:59:20|15840.6|15839.6|15844.4|15843.4|15846.4|15845.4|15840.2|15839.2|140
1641488370000|2022-01-06 16:59:30|15844.1|15843.1|15842.5|15841.5|15844.2|15843.2|15840.4|15839.4|152
1641488380000|2022-01-06 16:59:40|15842.4|15841.4|15838.6|15837.6|15842.5|15841.5|15837.5|15836.5|142
1641488390000|2022-01-06 16:59:50|15838.7|15837.7|15842.6|15841.6|15842.9|15841.9|15835.2|15834.2|190
1641488400000|2022-01-06 17:00:00|15842.5|15841.5|15839.7|15838.7|15842.9|15841.9|15832.7|15831.7|282
1641488410000|2022-01-06 17:00:10|15839.6|15838.6|15845.4|15844.4|15846|15845|15837.4|15836.4|213
1641488420000|2022-01-06 17:00:20|15845.1|15844.1|15842.9|15841.9|15847.4|15846.4|15841.9|15840.9|103
1641488430000|2022-01-06 17:00:30|15843.1|15842.1|15842.6|15841.6|15846.9|15845.9|15840.9|15839.9|99
1641488440000|2022-01-06 17:00:40|15842.7|15841.7|15832.9|15831.9|15843.6|15842.6|15832.9|15831.9|140
1641488450000|2022-01-06 17:00:50|15832.7|15831.7|15828.2|15827.2|15835|15834|15828.2|15827.2|294
1641488460000|2022-01-06 17:01:00|15828.6|15827.6|15830.4|15829.4|15830.9|15829.9|15826.4|15825.4|234
1641488470000|2022-01-06 17:01:10|15830.1|15829.1|15827.4|15826.4|15831.1|15830.1|15824.9|15823.9|142
1641488480000|2022-01-06 17:01:20|15827.9|15826.9|15838|15837|15839.9|15838.9|15827.9|15826.9|198
1641488490000|2022-01-06 17:01:30|15837.9|15836.9|15839.5|15838.5|15840.9|15839.9|15835.9|15834.9|141
1641488500000|2022-01-06 17:01:40|15838.9|15837.9|15837.4|15836.4|15839.1|15838.1|15835.6|15834.6|57
1641488510000|2022-01-06 17:01:50|15837.5|15836.5|15841.9|15840.9|15843.5|15842.5|15836.7|15835.7|166
1641488520000|2022-01-06 17:02:00|15842|15841|15843.9|15842.9|15844.9|15843.9|15838.6|15837.6|118
1641488530000|2022-01-06 17:02:10|15844.4|15843.4|15843.1|15842.1|15846.7|15845.7|15841.2|15840.2|168
1641488540000|2022-01-06 17:02:20|15843.9|15842.9|15839.1|15838.1|15845.6|15844.6|15836.6|15835.6|154
1641488550000|2022-01-06 17:02:30|15838.7|15837.7|15837.6|15836.6|15839.9|15838.9|15835.2|15834.2|125
1641488560000|2022-01-06 17:02:40|15838.4|15837.4|15843.7|15842.7|15845.7|15844.7|15837.9|15836.9|135
1641488570000|2022-01-06 17:02:50|15843.1|15842.1|15842.6|15841.6|15844.1|15843.1|15840.7|15839.7|72
1641488580000|2022-01-06 17:03:00|15842.9|15841.9|15842.7|15841.7|15847.2|15846.2|15841.5|15840.5|90
1641488590000|2022-01-06 17:03:10|15842.9|15841.9|15840.5|15839.5|15843.9|15842.9|15838.6|15837.6|88
1641488600000|2022-01-06 17:03:20|15840.6|15839.6|15842|15841|15844.7|15843.7|15839.9|15838.9|83
1641488610000|2022-01-06 17:03:30|15842.1|15841.1|15844|15843|15844.2|15843.2|15840.5|15839.5|53
1641488620000|2022-01-06 17:03:40|15843.2|15842.2|15836.9|15835.9|15843.5|15842.5|15836.1|15835.1|100
1641488630000|2022-01-06 17:03:50|15837|15836|15840.4|15839.4|15841|15840|15836.7|15835.7|24
1641488640000|2022-01-06 17:04:00|15840.2|15839.2|15838.7|15837.7|15842.2|15841.2|15835|15834|137
1641488650000|2022-01-06 17:04:10|15838.9|15837.9|15837.6|15836.6|15842.9|15841.9|15836.4|15835.4|163
1641488660000|2022-01-06 17:04:20|15837.1|15836.1|15831.6|15830.6|15838.4|15837.4|15830.7|15829.7|169
1641488670000|2022-01-06 17:04:30|15831.4|15830.4|15826.4|15825.4|15831.7|15830.7|15825.5|15824.5|193
1641488680000|2022-01-06 17:04:40|15826.2|15825.2|15827.9|15826.9|15830.6|15829.6|15825.7|15824.7|160
1641488690000|2022-01-06 17:04:50|15828.4|15827.4|15824.5|15823.5|15829.5|15828.5|15823.2|15822.2|218
1641488700000|2022-01-06 17:05:00|15824.4|15823.4|15817.1|15816.1|15824.4|15823.4|15814|15813|481
1641488710000|2022-01-06 17:05:10|15817.6|15816.6|15812.4|15811.4|15817.7|15816.7|15811.2|15810.2|286
1641488720000|2022-01-06 17:05:20|15812.5|15811.5|15819|15818|15820|15819|15812.1|15811.1|260
1641488730000|2022-01-06 17:05:30|15818.9|15817.9|15822.9|15821.9|15823.2|15822.2|15817.2|15816.2|183
1641488740000|2022-01-06 17:05:40|15823|15822|15829.9|15828.9|15830.1|15829.1|15822|15821|122
1641488750000|2022-01-06 17:05:50|15830.7|15829.7|15827.4|15826.4|15831.2|15830.2|15826.4|15825.4|201
1641488760000|2022-01-06 17:06:00|15827.5|15826.5|15821.5|15820.5|15827.9|15826.9|15820.1|15819.1|174
1641488770000|2022-01-06 17:06:10|15821.4|15820.4|15823.4|15822.4|15823.6|15822.6|15818.7|15817.7|157
1641488780000|2022-01-06 17:06:20|15823.5|15822.5|15825.1|15824.1|15826.5|15825.5|15820.7|15819.7|110
1641488790000|2022-01-06 17:06:30|15825|15824|15826.1|15825.1|15828.7|15827.7|15824.4|15823.4|166
1641488800000|2022-01-06 17:06:40|15825.5|15824.5|15821.4|15820.4|15825.5|15824.5|15819.7|15818.7|180
1641488810000|2022-01-06 17:06:50|15821.2|15820.2|15828.4|15827.4|15828.4|15827.4|15821|15820|136
1641488820000|2022-01-06 17:07:00|15827.7|15826.7|15824.4|15823.4|15828.4|15827.4|15821|15820|106
1641488830000|2022-01-06 17:07:10|15824.2|15823.2|15819.1|15818.1|15824.4|15823.4|15817.9|15816.9|106
1641488840000|2022-01-06 17:07:20|15819.2|15818.2|15822.1|15821.1|15824.2|15823.2|15819.1|15818.1|95
1641488850000|2022-01-06 17:07:30|15822|15821|15824.1|15823.1|15824.2|15823.2|15821|15820|27
1641488860000|2022-01-06 17:07:40|15823.7|15822.7|15817.9|15816.9|15824.2|15823.2|15816.9|15815.9|120
1641488870000|2022-01-06 17:07:50|15817.4|15816.4|15820.4|15819.4|15823.4|15822.4|15816.2|15815.2|188
1641488880000|2022-01-06 17:08:00|15820.5|15819.5|15829.1|15828.1|15829.2|15828.2|15820.2|15819.2|187
1641488890000|2022-01-06 17:08:10|15829|15828|15831.1|15830.1|15832|15831|15828.2|15827.2|144
1641488900000|2022-01-06 17:08:20|15831|15830|15831|15830|15834.2|15833.2|15828.7|15827.7|187
1641488910000|2022-01-06 17:08:30|15830.7|15829.7|15836.9|15835.9|15839.2|15838.2|15830.4|15829.4|241
1641488920000|2022-01-06 17:08:40|15836.4|15835.4|15836.9|15835.9|15837.1|15836.1|15833.2|15832.2|90
1641488930000|2022-01-06 17:08:50|15837.2|15836.2|15837.1|15836.1|15838.1|15837.1|15835.1|15834.1|77
1641488940000|2022-01-06 17:09:00|15837.4|15836.4|15846.9|15845.9|15848.1|15847.1|15837.4|15836.4|462
1641488950000|2022-01-06 17:09:10|15847.7|15846.7|15850.9|15849.9|15852.2|15851.2|15846.2|15845.2|251
1641488960000|2022-01-06 17:09:20|15851|15850|15851|15850|15851.5|15850.5|15846|15845|258
1641488970000|2022-01-06 17:09:30|15850.9|15849.9|15853.5|15852.5|15855.7|15854.7|15850.2|15849.2|273
1641488980000|2022-01-06 17:09:40|15853.6|15852.6|15852.1|15851.1|15855.2|15854.2|15851.2|15850.2|334
1641488990000|2022-01-06 17:09:50|15852.4|15851.4|15850.4|15849.4|15853.7|15852.7|15849.9|15848.9|122
1641489000000|2022-01-06 17:10:00|15850.6|15849.6|15845.4|15844.4|15852|15851|15844.4|15843.4|222
1641489010000|2022-01-06 17:10:10|15846.5|15845.5|15841|15840|15848.1|15847.1|15841|15840|196
1641489020000|2022-01-06 17:10:20|15841.1|15840.1|15837.5|15836.5|15842.1|15841.1|15837.5|15836.5|165
1641489030000|2022-01-06 17:10:30|15836.6|15835.6|15841.7|15840.7|15842.5|15841.5|15836.6|15835.6|117
1641489040000|2022-01-06 17:10:40|15841.6|15840.6|15842|15841|15842|15841|15840.6|15839.6|78
1641489050000|2022-01-06 17:10:50|15841.7|15840.7|15845.4|15844.4|15847.5|15846.5|15840.4|15839.4|145
1641489060000|2022-01-06 17:11:00|15844.9|15843.9|15836.2|15835.2|15845.4|15844.4|15835.5|15834.5|172
1641489070000|2022-01-06 17:11:10|15836.4|15835.4|15838|15837|15839.5|15838.5|15834.7|15833.7|116
1641489080000|2022-01-06 17:11:20|15838.1|15837.1|15839.2|15838.2|15840.7|15839.7|15837|15836|73
1641489090000|2022-01-06 17:11:30|15839.4|15838.4|15832.2|15831.2|15841.5|15840.5|15831.5|15830.5|117
1641489100000|2022-01-06 17:11:40|15832.7|15831.7|15834.9|15833.9|15835.1|15834.1|15830.4|15829.4|110
1641489110000|2022-01-06 17:11:50|15834.7|15833.7|15833.5|15832.5|15836.4|15835.4|15832.4|15831.4|97
1641489120000|2022-01-06 17:12:00|15833.4|15832.4|15832.6|15831.6|15835.5|15834.5|15829.4|15828.4|96
1641489130000|2022-01-06 17:12:10|15832.7|15831.7|15833.1|15832.1|15834.2|15833.2|15830.7|15829.7|61
1641489140000|2022-01-06 17:12:20|15833.2|15832.2|15833.9|15832.9|15834.4|15833.4|15831|15830|62
1641489150000|2022-01-06 17:12:30|15834.1|15833.1|15831.1|15830.1|15835.1|15834.1|15830.4|15829.4|112
1641489160000|2022-01-06 17:12:40|15831|15830|15832.5|15831.5|15834.2|15833.2|15830.7|15829.7|79
1641489170000|2022-01-06 17:12:50|15832.4|15831.4|15832.6|15831.6|15834|15833|15830|15829|51
1641489180000|2022-01-06 17:13:00|15832.7|15831.7|15834.4|15833.4|15835.2|15834.2|15832.7|15831.7|49
1641489190000|2022-01-06 17:13:10|15833.9|15832.9|15832.9|15831.9|15835.9|15834.9|15831.4|15830.4|90
1641489200000|2022-01-06 17:13:20|15833.1|15832.1|15826|15825|15833.1|15832.1|15826|15825|136
1641489210000|2022-01-06 17:13:30|15825.9|15824.9|15834|15833|15834.2|15833.2|15824.7|15823.7|95
1641489220000|2022-01-06 17:13:40|15834.4|15833.4|15831.4|15830.4|15835.7|15834.7|15830.2|15829.2|94
1641489230000|2022-01-06 17:13:50|15831.6|15830.6|15832.4|15831.4|15834.2|15833.2|15831|15830|34
1641489240000|2022-01-06 17:14:00|15832.5|15831.5|15833.1|15832.1|15834.1|15833.1|15832.1|15831.1|37
1641489250000|2022-01-06 17:14:10|15833.2|15832.2|15841|15840|15842|15841|15832.9|15831.9|122
1641489260000|2022-01-06 17:14:20|15841.2|15840.2|15836.6|15835.6|15842.6|15841.6|15836.4|15835.4|76
1641489270000|2022-01-06 17:14:30|15836.7|15835.7|15832.7|15831.7|15839.6|15838.6|15832.1|15831.1|108
1641489280000|2022-01-06 17:14:40|15832.2|15831.2|15830.1|15829.1|15832.2|15831.2|15829.4|15828.4|144
1641489290000|2022-01-06 17:14:50|15830|15829|15827.9|15826.9|15830.6|15829.6|15825.1|15824.1|178
1641489300000|2022-01-06 17:15:00|15828.1|15827.1|15819.1|15818.1|15830.2|15829.2|15817.4|15816.4|400
1641489310000|2022-01-06 17:15:10|15819.4|15818.4|15816.1|15815.1|15820.5|15819.5|15813.4|15812.4|193
1641489320000|2022-01-06 17:15:20|15815.9|15814.9|15812.9|15811.9|15816.6|15815.6|15808.1|15807.1|293
1641489330000|2022-01-06 17:15:30|15812.5|15811.5|15822.2|15821.2|15822.2|15821.2|15810.5|15809.5|245
1641489340000|2022-01-06 17:15:40|15822.1|15821.1|15826.2|15825.2|15826.4|15825.4|15819.7|15818.7|167
1641489350000|2022-01-06 17:15:50|15825.7|15824.7|15833.6|15832.6|15834.4|15833.4|15825.6|15824.6|211
1641489360000|2022-01-06 17:16:00|15833.1|15832.1|15833.4|15832.4|15837.5|15836.5|15830.4|15829.4|172
1641489370000|2022-01-06 17:16:10|15833|15832|15825.2|15824.2|15833.1|15832.1|15824.1|15823.1|116
1641489380000|2022-01-06 17:16:20|15824.9|15823.9|15828.4|15827.4|15828.4|15827.4|15820.9|15819.9|140
1641489390000|2022-01-06 17:16:30|15828.5|15827.5|15829.6|15828.6|15831.4|15830.4|15828.4|15827.4|68
1641489400000|2022-01-06 17:16:40|15829.7|15828.7|15826.9|15825.9|15831.1|15830.1|15825.1|15824.1|172
1641489410000|2022-01-06 17:16:50|15826.7|15825.7|15825.1|15824.1|15827.4|15826.4|15823.2|15822.2|74
1641489420000|2022-01-06 17:17:00|15825.2|15824.2|15828.9|15827.9|15830.5|15829.5|15823.6|15822.6|83
1641489430000|2022-01-06 17:17:10|15829|15828|15830.1|15829.1|15831.4|15830.4|15828.6|15827.6|67
1641489440000|2022-01-06 17:17:20|15830|15829|15829|15828|15830|15829|15823.6|15822.6|115
1641489450000|2022-01-06 17:17:30|15829.1|15828.1|15829.2|15828.2|15830|15829|15826.7|15825.7|49
1641489460000|2022-01-06 17:17:40|15829.1|15828.1|15829|15828|15830|15829|15826.9|15825.9|45
1641489470000|2022-01-06 17:17:50|15828.6|15827.6|15825.6|15824.6|15829.6|15828.6|15825.5|15824.5|35
1641489480000|2022-01-06 17:18:00|15825.5|15824.5|15818.9|15817.9|15826.2|15825.2|15815.5|15814.5|305
1641489490000|2022-01-06 17:18:10|15818.7|15817.7|15813.6|15812.6|15819.1|15818.1|15813.1|15812.1|168
1641489500000|2022-01-06 17:18:20|15813.5|15812.5|15812.4|15811.4|15814.2|15813.2|15809.2|15808.2|205
1641489510000|2022-01-06 17:18:30|15812.5|15811.5|15816.4|15815.4|15816.5|15815.5|15810.6|15809.6|115
1641489520000|2022-01-06 17:18:40|15816.2|15815.2|15818.4|15817.4|15818.9|15817.9|15815.5|15814.5|116
1641489530000|2022-01-06 17:18:50|15818.5|15817.5|15818.2|15817.2|15819|15818|15816.9|15815.9|50
1641489540000|2022-01-06 17:19:00|15818.4|15817.4|15812.9|15811.9|15818.4|15817.4|15811.6|15810.6|141
1641489550000|2022-01-06 17:19:10|15812.7|15811.7|15810.9|15809.9|15812.9|15811.9|15809.7|15808.7|85
1641489560000|2022-01-06 17:19:20|15811|15810|15813.5|15812.5|15815.6|15814.6|15811|15810|90
1641489570000|2022-01-06 17:19:30|15813.4|15812.4|15812.9|15811.9|15814.1|15813.1|15811.2|15810.2|30
1641489580000|2022-01-06 17:19:40|15813.2|15812.2|15813.6|15812.6|15815|15814|15810.7|15809.7|41
1641489590000|2022-01-06 17:19:50|15813.9|15812.9|15816.6|15815.6|15816.6|15815.6|15813.5|15812.5|145
1641489600000|2022-01-06 17:20:00|15816.4|15815.4|15812.2|15811.2|15816.6|15815.6|15812.1|15811.1|122
1641489610000|2022-01-06 17:20:10|15812.1|15811.1|15815.4|15814.4|15818|15817|15812.1|15811.1|152
1641489620000|2022-01-06 17:20:20|15814.7|15813.7|15813.9|15812.9|15817.1|15816.1|15811.5|15810.5|187
1641489630000|2022-01-06 17:20:30|15813.6|15812.6|15812.9|15811.9|15814.2|15813.2|15812.4|15811.4|43
1641489640000|2022-01-06 17:20:40|15812.7|15811.7|15810.1|15809.1|15812.7|15811.7|15808.1|15807.1|152
1641489650000|2022-01-06 17:20:50|15809.9|15808.9|15810.5|15809.5|15812.1|15811.1|15809.7|15808.7|46
1641489660000|2022-01-06 17:21:00|15810.6|15809.6|15810|15809|15811.6|15810.6|15806.6|15805.6|164
1641489670000|2022-01-06 17:21:10|15809.5|15808.5|15806.7|15805.7|15809.6|15808.6|15799.6|15798.6|246
1641489680000|2022-01-06 17:21:20|15806.6|15805.6|15807.1|15806.1|15808.7|15807.7|15803.6|15802.6|89
1641489690000|2022-01-06 17:21:30|15807.4|15806.4|15806.4|15805.4|15808|15807|15805.5|15804.5|60
1641489700000|2022-01-06 17:21:40|15806.6|15805.6|15809.4|15808.4|15810.4|15809.4|15804.1|15803.1|74
1641489710000|2022-01-06 17:21:50|15809.2|15808.2|15817.9|15816.9|15818.1|15817.1|15809.1|15808.1|162
1641489720000|2022-01-06 17:22:00|15818|15817|15823.7|15822.7|15825.1|15824.1|15817.7|15816.7|338
1641489730000|2022-01-06 17:22:10|15823.1|15822.1|15828.1|15827.1|15830.6|15829.6|15822.5|15821.5|257
1641489740000|2022-01-06 17:22:20|15827.9|15826.9|15819.6|15818.6|15828.2|15827.2|15818.4|15817.4|145
1641489750000|2022-01-06 17:22:30|15819.5|15818.5|15810.4|15809.4|15819.6|15818.6|15810.4|15809.4|201
1641489760000|2022-01-06 17:22:40|15810.5|15809.5|15810.9|15809.9|15812.6|15811.6|15809.1|15808.1|114
1641489770000|2022-01-06 17:22:50|15810.2|15809.2|15810.9|15809.9|15811.9|15810.9|15808.2|15807.2|100
1641489780000|2022-01-06 17:23:00|15811.2|15810.2|15813.6|15812.6|15815.2|15814.2|15811.1|15810.1|117
1641489790000|2022-01-06 17:23:10|15813.5|15812.5|15816.6|15815.6|15819.6|15818.6|15813.5|15812.5|122
1641489800000|2022-01-06 17:23:20|15816.5|15815.5|15819.1|15818.1|15820.2|15819.2|15815.2|15814.2|70
1641489810000|2022-01-06 17:23:30|15819|15818|15831.4|15830.4|15835.5|15834.5|15817.5|15816.5|397
1641489820000|2022-01-06 17:23:40|15831.9|15830.9|15832.2|15831.2|15838.6|15837.6|15830.6|15829.6|289
1641489830000|2022-01-06 17:23:50|15832.5|15831.5|15826.6|15825.6|15833|15832|15825.4|15824.4|143
1641489840000|2022-01-06 17:24:00|15826.5|15825.5|15818.1|15817.1|15826.5|15825.5|15817.4|15816.4|201
1641489850000|2022-01-06 17:24:10|15817.4|15816.4|15811.1|15810.1|15818.4|15817.4|15809.9|15808.9|203
1641489860000|2022-01-06 17:24:20|15811|15810|15813|15812|15814.4|15813.4|15810.6|15809.6|92
1641489870000|2022-01-06 17:24:30|15812.9|15811.9|15810.9|15809.9|15813.9|15812.9|15808.9|15807.9|184
1641489880000|2022-01-06 17:24:40|15810.7|15809.7|15813.9|15812.9|15816.1|15815.1|15810.5|15809.5|116
1641489890000|2022-01-06 17:24:50|15813.6|15812.6|15814.4|15813.4|15815.4|15814.4|15809.1|15808.1|146
1641489900000|2022-01-06 17:25:00|15814.2|15813.2|15815.2|15814.2|15815.5|15814.5|15809.4|15808.4|114
1641489910000|2022-01-06 17:25:10|15815.1|15814.1|15817.7|15816.7|15821.4|15820.4|15814.4|15813.4|162
1641489920000|2022-01-06 17:25:20|15818.1|15817.1|15814.5|15813.5|15818.1|15817.1|15809.1|15808.1|272
1641489930000|2022-01-06 17:25:30|15814.4|15813.4|15812.9|15811.9|15816|15815|15812.5|15811.5|57
1641489940000|2022-01-06 17:25:40|15813.5|15812.5|15811.6|15810.6|15813.9|15812.9|15807.5|15806.5|153
1641489950000|2022-01-06 17:25:50|15811.7|15810.7|15814.6|15813.6|15815.2|15814.2|15810.4|15809.4|80
1641489960000|2022-01-06 17:26:00|15814.5|15813.5|15822.5|15821.5|15824.2|15823.2|15811.1|15810.1|244
1641489970000|2022-01-06 17:26:10|15822.9|15821.9|15820.5|15819.5|15823.4|15822.4|15819.1|15818.1|110
1641489980000|2022-01-06 17:26:20|15820.1|15819.1|15823.5|15822.5|15825.6|15824.6|15820.1|15819.1|77
1641489990000|2022-01-06 17:26:30|15823.9|15822.9|15837.2|15836.2|15837.2|15836.2|15823.9|15822.9|367
1641490000000|2022-01-06 17:26:40|15837.1|15836.1|15836.6|15835.6|15838.1|15837.1|15834.7|15833.7|192
1641490010000|2022-01-06 17:26:50|15836.9|15835.9|15837|15836|15840|15839|15835|15834|195
1641490020000|2022-01-06 17:27:00|15836.9|15835.9|15836.5|15835.5|15837.9|15836.9|15829.7|15828.7|233
1641490030000|2022-01-06 17:27:10|15836.6|15835.6|15840.9|15839.9|15842.2|15841.2|15835.2|15834.2|162
1641490040000|2022-01-06 17:27:20|15841.4|15840.4|15837.9|15836.9|15844.2|15843.2|15836.5|15835.5|177
1641490050000|2022-01-06 17:27:30|15838|15837|15837.5|15836.5|15840.1|15839.1|15837.4|15836.4|90
1641490060000|2022-01-06 17:27:40|15838.1|15837.1|15835.9|15834.9|15839.1|15838.1|15835.1|15834.1|96
1641490070000|2022-01-06 17:27:50|15835.7|15834.7|15833.1|15832.1|15836.5|15835.5|15832|15831|98
1641490080000|2022-01-06 17:28:00|15833|15832|15839.1|15838.1|15839.6|15838.6|15830.9|15829.9|127
1641490090000|2022-01-06 17:28:10|15838.9|15837.9|15837.4|15836.4|15842.1|15841.1|15836.5|15835.5|97
1641490100000|2022-01-06 17:28:20|15837.6|15836.6|15835.4|15834.4|15838.6|15837.6|15834.6|15833.6|94
1641490110000|2022-01-06 17:28:30|15834.6|15833.6|15835.5|15834.5|15837.9|15836.9|15833.9|15832.9|39
1641490120000|2022-01-06 17:28:40|15835.6|15834.6|15836.1|15835.1|15837.7|15836.7|15835.6|15834.6|37
1641490130000|2022-01-06 17:28:50|15835.9|15834.9|15835.1|15834.1|15838.1|15837.1|15834.6|15833.6|76
1641490140000|2022-01-06 17:29:00|15835|15834|15834.6|15833.6|15838.6|15837.6|15833.4|15832.4|147
1641490150000|2022-01-06 17:29:10|15834.7|15833.7|15836.7|15835.7|15838.2|15837.2|15831.7|15830.7|134
1641490160000|2022-01-06 17:29:20|15836.6|15835.6|15839.2|15838.2|15839.5|15838.5|15836.1|15835.1|88
1641490170000|2022-01-06 17:29:30|15839.1|15838.1|15834.5|15833.5|15839.1|15838.1|15833.4|15832.4|94
1641490180000|2022-01-06 17:29:40|15834.1|15833.1|15835.1|15834.1|15836.1|15835.1|15832.6|15831.6|51
1641490190000|2022-01-06 17:29:50|15835.2|15834.2|15836|15835|15836.2|15835.2|15833.2|15832.2|43
1641490200000|2022-01-06 17:30:00|15835.9|15834.9|15843.1|15842.1|15844.4|15843.4|15833.1|15832.1|290
1641490210000|2022-01-06 17:30:10|15843.2|15842.2|15838|15837|15844|15843|15837.7|15836.7|92
1641490220000|2022-01-06 17:30:20|15838.6|15837.6|15826.7|15825.7|15838.6|15837.6|15826.7|15825.7|278
1641490230000|2022-01-06 17:30:30|15826.9|15825.9|15824|15823|15828|15827|15822.2|15821.2|243
1641490240000|2022-01-06 17:30:40|15823.7|15822.7|15823.7|15822.7|15825.2|15824.2|15822.4|15821.4|80
1641490250000|2022-01-06 17:30:50|15824|15823|15826.9|15825.9|15827.1|15826.1|15822.7|15821.7|69
1641490260000|2022-01-06 17:31:00|15826.2|15825.2|15817|15816|15826.2|15825.2|15816.5|15815.5|212
1641490270000|2022-01-06 17:31:10|15817.2|15816.2|15817|15816|15819|15818|15814.2|15813.2|193
1641490280000|2022-01-06 17:31:20|15817.1|15816.1|15821.1|15820.1|15821.7|15820.7|15816.4|15815.4|95
1641490290000|2022-01-06 17:31:30|15820.7|15819.7|15820.4|15819.4|15826|15825|15819|15818|134
1641490300000|2022-01-06 17:31:40|15820.5|15819.5|15825.6|15824.6|15825.6|15824.6|15820.2|15819.2|100
1641490310000|2022-01-06 17:31:50|15825.7|15824.7|15829.2|15828.2|15830.2|15829.2|15824.7|15823.7|124
1641490320000|2022-01-06 17:32:00|15828.4|15827.4|15827.5|15826.5|15828.4|15827.4|15824.7|15823.7|66
1641490330000|2022-01-06 17:32:10|15828.4|15827.4|15823.2|15822.2|15831.1|15830.1|15821.2|15820.2|114
1641490340000|2022-01-06 17:32:20|15823.4|15822.4|15822.5|15821.5|15826|15825|15821.1|15820.1|97
1641490350000|2022-01-06 17:32:30|15822.4|15821.4|15825.4|15824.4|15826.1|15825.1|15821.2|15820.2|110
1641490360000|2022-01-06 17:32:40|15825.5|15824.5|15820.6|15819.6|15826.9|15825.9|15820.6|15819.6|29
1641490370000|2022-01-06 17:32:50|15820.9|15819.9|15823.1|15822.1|15824.9|15823.9|15820.9|15819.9|50
1641490380000|2022-01-06 17:33:00|15823|15822|15818.5|15817.5|15824.4|15823.4|15818.4|15817.4|148
1641490390000|2022-01-06 17:33:10|15818.4|15817.4|15815.9|15814.9|15819.7|15818.7|15813.9|15812.9|122
1641490400000|2022-01-06 17:33:20|15817.6|15816.6|15822.5|15821.5|15823.9|15822.9|15816.1|15815.1|110
1641490410000|2022-01-06 17:33:30|15822.4|15821.4|15826.1|15825.1|15826.9|15825.9|15822|15821|118
1641490420000|2022-01-06 17:33:40|15826.2|15825.2|15824.7|15823.7|15830.9|15829.9|15822.9|15821.9|118
1641490430000|2022-01-06 17:33:50|15824.6|15823.6|15828.9|15827.9|15829.9|15828.9|15824.5|15823.5|53
1641490440000|2022-01-06 17:34:00|15829.9|15828.9|15834.4|15833.4|15835.5|15834.5|15828.5|15827.5|193
1641490450000|2022-01-06 17:34:10|15833.9|15832.9|15833.4|15832.4|15840.4|15839.4|15832.2|15831.2|167
1641490460000|2022-01-06 17:34:20|15833.2|15832.2|15832.9|15831.9|15834.5|15833.5|15831.1|15830.1|90
1641490470000|2022-01-06 17:34:30|15832.7|15831.7|15830.2|15829.2|15832.7|15831.7|15829.4|15828.4|65
1641490480000|2022-01-06 17:34:40|15830.4|15829.4|15832.1|15831.1|15834.7|15833.7|15830.2|15829.2|58
1641490490000|2022-01-06 17:34:50|15832|15831|15833.5|15832.5|15836.5|15835.5|15831|15830|73
1641490500000|2022-01-06 17:35:00|15833.4|15832.4|15830.1|15829.1|15835.2|15834.2|15827.2|15826.2|121
1641490510000|2022-01-06 17:35:10|15830.2|15829.2|15827.7|15826.7|15831.9|15830.9|15825.6|15824.6|96
1641490520000|2022-01-06 17:35:20|15827.6|15826.6|15833.9|15832.9|15837|15836|15827.5|15826.5|109
1641490530000|2022-01-06 17:35:30|15833.5|15832.5|15836.5|15835.5|15837|15836|15832.1|15831.1|92
1641490540000|2022-01-06 17:35:40|15836|15835|15831.6|15830.6|15836|15835|15830.6|15829.6|33
1641490550000|2022-01-06 17:35:50|15831.7|15830.7|15830.5|15829.5|15833.2|15832.2|15827.4|15826.4|89
1641490560000|2022-01-06 17:36:00|15830.4|15829.4|15822.5|15821.5|15830.4|15829.4|15822.5|15821.5|294
1641490570000|2022-01-06 17:36:10|15823|15822|15824.1|15823.1|15825|15824|15821.9|15820.9|74
1641490580000|2022-01-06 17:36:20|15823.6|15822.6|15824.7|15823.7|15825.4|15824.4|15823|15822|44
1641490590000|2022-01-06 17:36:30|15824.6|15823.6|15834.6|15833.6|15837.1|15836.1|15824.6|15823.6|193
1641490600000|2022-01-06 17:36:40|15834.5|15833.5|15832.4|15831.4|15836.1|15835.1|15830.5|15829.5|197
1641490610000|2022-01-06 17:36:50|15832.2|15831.2|15835.2|15834.2|15836.4|15835.4|15831.9|15830.9|60
1641490620000|2022-01-06 17:37:00|15835.4|15834.4|15852.6|15851.6|15853.6|15852.6|15835.2|15834.2|544
1641490630000|2022-01-06 17:37:10|15853|15852|15850|15849|15855.4|15854.4|15849.9|15848.9|365
1641490640000|2022-01-06 17:37:20|15850.6|15849.6|15834.5|15833.5|15850.7|15849.7|15834.5|15833.5|716
1641490650000|2022-01-06 17:37:30|15834.6|15833.6|15829.4|15828.4|15835.9|15834.9|15827.1|15826.1|415
1641490660000|2022-01-06 17:37:40|15829.1|15828.1|15835.9|15834.9|15836.4|15835.4|15828.6|15827.6|197
1641490670000|2022-01-06 17:37:50|15835.6|15834.6|15835|15834|15836.6|15835.6|15833.2|15832.2|75
1641490680000|2022-01-06 17:38:00|15833.6|15832.6|15848.1|15847.1|15849.4|15848.4|15833.4|15832.4|244
1641490690000|2022-01-06 17:38:10|15848|15847|15845.9|15844.9|15849.5|15848.5|15845.1|15844.1|119
1641490700000|2022-01-06 17:38:20|15846|15845|15843.4|15842.4|15846|15845|15842.4|15841.4|58
1641490710000|2022-01-06 17:38:30|15843.6|15842.6|15837.9|15836.9|15844.9|15843.9|15837.6|15836.6|114
1641490720000|2022-01-06 17:38:40|15838|15837|15839.5|15838.5|15840.4|15839.4|15836.4|15835.4|145
1641490730000|2022-01-06 17:38:50|15839.6|15838.6|15839.1|15838.1|15842.4|15841.4|15838.5|15837.5|103
1641490740000|2022-01-06 17:39:00|15839.4|15838.4|15836.2|15835.2|15840.4|15839.4|15835.9|15834.9|87
1641490750000|2022-01-06 17:39:10|15836.4|15835.4|15841.1|15840.1|15843|15842|15834.1|15833.1|124
1641490760000|2022-01-06 17:39:20|15840.9|15839.9|15847.9|15846.9|15847.9|15846.9|15840.6|15839.6|64
1641490770000|2022-01-06 17:39:30|15847.7|15846.7|15845|15844|15847.7|15846.7|15843.1|15842.1|68
1641490780000|2022-01-06 17:39:40|15845.1|15844.1|15842.6|15841.6|15845.1|15844.1|15842.2|15841.2|78
1641490790000|2022-01-06 17:39:50|15842.7|15841.7|15844.9|15843.9|15845.9|15844.9|15842.7|15841.7|45
1641490800000|2022-01-06 17:40:00|15844.7|15843.7|15847.6|15846.6|15850.6|15849.6|15843.7|15842.7|142
1641490810000|2022-01-06 17:40:10|15847.9|15846.9|15847.7|15846.7|15852.7|15851.7|15847.1|15846.1|135
1641490820000|2022-01-06 17:40:20|15848|15847|15846.5|15845.5|15848.5|15847.5|15845.5|15844.5|89
1641490830000|2022-01-06 17:40:30|15846.6|15845.6|15843.1|15842.1|15847.2|15846.2|15840.2|15839.2|102
1641490840000|2022-01-06 17:40:40|15843.2|15842.2|15855|15854|15856|15855|15843.2|15842.2|213
1641490850000|2022-01-06 17:40:50|15854.4|15853.4|15849.9|15848.9|15856.4|15855.4|15848.9|15847.9|127
1641490860000|2022-01-06 17:41:00|15850.1|15849.1|15845.7|15844.7|15850.1|15849.1|15844.7|15843.7|158
1641490870000|2022-01-06 17:41:10|15846.5|15845.5|15847.4|15846.4|15847.9|15846.9|15843.9|15842.9|51
1641490880000|2022-01-06 17:41:20|15847.5|15846.5|15847.9|15846.9|15850.1|15849.1|15846.5|15845.5|180
1641490890000|2022-01-06 17:41:30|15848|15847|15849.7|15848.7|15850.7|15849.7|15844.4|15843.4|97
1641490900000|2022-01-06 17:41:40|15849.6|15848.6|15848.6|15847.6|15851.7|15850.7|15848.1|15847.1|60
1641490910000|2022-01-06 17:41:50|15848.5|15847.5|15856.1|15855.1|15859.4|15858.4|15848.5|15847.5|262
1641490920000|2022-01-06 17:42:00|15854.6|15853.6|15854.4|15853.4|15856.4|15855.4|15852.5|15851.5|115
1641490930000|2022-01-06 17:42:10|15854.1|15853.1|15857.2|15856.2|15857.2|15856.2|15853.5|15852.5|59
1641490940000|2022-01-06 17:42:20|15857.1|15856.1|15863.5|15862.5|15864.1|15863.1|15856.7|15855.7|406
1641490950000|2022-01-06 17:42:30|15863.4|15862.4|15865.1|15864.1|15867.1|15866.1|15863.4|15862.4|262
1641490960000|2022-01-06 17:42:40|15864.9|15863.9|15866.7|15865.7|15867.7|15866.7|15862.7|15861.7|198
1641490970000|2022-01-06 17:42:50|15866.2|15865.2|15874|15873|15875|15874|15865.5|15864.5|449
1641490980000|2022-01-06 17:43:00|15873.5|15872.5|15867.9|15866.9|15873.5|15872.5|15867.4|15866.4|237
1641490990000|2022-01-06 17:43:10|15868.1|15867.1|15869.2|15868.2|15870.9|15869.9|15866.7|15865.7|114
1641491000000|2022-01-06 17:43:20|15869.1|15868.1|15868|15867|15871.2|15870.2|15866.7|15865.7|74
1641491010000|2022-01-06 17:43:30|15867.9|15866.9|15871.6|15870.6|15873|15872|15867.4|15866.4|90
1641491020000|2022-01-06 17:43:40|15871.4|15870.4|15871.4|15870.4|15873|15872|15869|15868|112
1641491030000|2022-01-06 17:43:50|15871.5|15870.5|15873|15872|15875|15874|15871.1|15870.1|92
1641491040000|2022-01-06 17:44:00|15872.7|15871.7|15878|15877|15878|15877|15872.7|15871.7|194
1641491050000|2022-01-06 17:44:10|15878.5|15877.5|15878.2|15877.2|15880.5|15879.5|15877|15876|196
1641491060000|2022-01-06 17:44:20|15878.5|15877.5|15880.7|15879.7|15882|15881|15877.5|15876.5|155
1641491070000|2022-01-06 17:44:30|15880|15879|15881|15880|15885.5|15884.5|15879.7|15878.7|226
1641491080000|2022-01-06 17:44:40|15881.2|15880.2|15886.2|15885.2|15887.5|15886.5|15880.7|15879.7|222
1641491090000|2022-01-06 17:44:50|15886.5|15885.5|15886|15885|15887|15886|15883.5|15882.5|166
1641491100000|2022-01-06 17:45:00|15885.9|15884.9|15892.5|15891.5|15893.7|15892.7|15884.6|15883.6|725
1641491110000|2022-01-06 17:45:10|15892.2|15891.2|15887.7|15886.7|15894.2|15893.2|15886.7|15885.7|301
1641491120000|2022-01-06 17:45:20|15887.5|15886.5|15888|15887|15891.5|15890.5|15886.7|15885.7|155
1641491130000|2022-01-06 17:45:30|15887.7|15886.7|15888.5|15887.5|15890.7|15889.7|15887.5|15886.5|103
1641491140000|2022-01-06 17:45:40|15888.4|15887.4|15889.2|15888.2|15892.7|15891.7|15887.6|15886.6|135
1641491150000|2022-01-06 17:45:50|15889.5|15888.5|15889.7|15888.7|15890.2|15889.2|15888.2|15887.2|124
1641491160000|2022-01-06 17:46:00|15890|15889|15886.4|15885.4|15890|15889|15883.7|15882.7|334
1641491170000|2022-01-06 17:46:10|15886.6|15885.6|15883.2|15882.2|15888|15887|15882.5|15881.5|186
1641491180000|2022-01-06 17:46:20|15883.4|15882.4|15880|15879|15883.5|15882.5|15879.1|15878.1|184
1641491190000|2022-01-06 17:46:30|15879.9|15878.9|15881.2|15880.2|15882.2|15881.2|15879.7|15878.7|97
1641491200000|2022-01-06 17:46:40|15881|15880|15882|15881|15884.5|15883.5|15880.5|15879.5|90
1641491210000|2022-01-06 17:46:50|15881.9|15880.9|15881.9|15880.9|15882.5|15881.5|15880.5|15879.5|51
1641491220000|2022-01-06 17:47:00|15882.5|15881.5|15882.2|15881.2|15886.7|15885.7|15881|15880|235
1641491230000|2022-01-06 17:47:10|15882.6|15881.6|15879.5|15878.5|15882.7|15881.7|15878.1|15877.1|179
1641491240000|2022-01-06 17:47:20|15881.2|15880.2|15880.7|15879.7|15882.5|15881.5|15880.2|15879.2|75
1641491250000|2022-01-06 17:47:30|15880.9|15879.9|15879.5|15878.5|15881.2|15880.2|15879|15878|40
1641491260000|2022-01-06 17:47:40|15879.2|15878.2|15878.5|15877.5|15879.7|15878.7|15876.7|15875.7|73
1641491270000|2022-01-06 17:47:50|15878.6|15877.6|15880.7|15879.7|15881.5|15880.5|15878.6|15877.6|82
1641491280000|2022-01-06 17:48:00|15880.9|15879.9|15877.2|15876.2|15881.5|15880.5|15876.6|15875.6|102
1641491290000|2022-01-06 17:48:10|15877.4|15876.4|15879|15878|15880.7|15879.7|15877.1|15876.1|48
1641491300000|2022-01-06 17:48:20|15879.2|15878.2|15868.7|15867.7|15879.5|15878.5|15868|15867|212
1641491310000|2022-01-06 17:48:30|15868.6|15867.6|15870.6|15869.6|15872|15871|15865.7|15864.7|258
1641491320000|2022-01-06 17:48:40|15871|15870|15870.7|15869.7|15871.2|15870.2|15869|15868|93
1641491330000|2022-01-06 17:48:50|15870.2|15869.2|15874.7|15873.7|15875.7|15874.7|15870.2|15869.2|127
1641491340000|2022-01-06 17:49:00|15874.9|15873.9|15876.9|15875.9|15878.4|15877.4|15874.9|15873.9|120
1641491350000|2022-01-06 17:49:10|15876.6|15875.6|15873.2|15872.2|15877.4|15876.4|15873|15872|160
1641491360000|2022-01-06 17:49:20|15873.1|15872.1|15874.2|15873.2|15875.2|15874.2|15872.5|15871.5|55
1641491370000|2022-01-06 17:49:30|15874.1|15873.1|15875.5|15874.5|15875.7|15874.7|15873.2|15872.2|36
1641491380000|2022-01-06 17:49:40|15875.7|15874.7|15875.7|15874.7|15878.2|15877.2|15874.5|15873.5|56
1641491390000|2022-01-06 17:49:50|15876|15875|15869.7|15868.7|15876|15875|15869.4|15868.4|88
1641491400000|2022-01-06 17:50:00|15869.6|15868.6|15869.2|15868.2|15871.2|15870.2|15868.7|15867.7|99
1641491410000|2022-01-06 17:50:10|15869.1|15868.1|15866.9|15865.9|15870.7|15869.7|15865.7|15864.7|186
1641491420000|2022-01-06 17:50:20|15866.6|15865.6|15862.4|15861.4|15868.5|15867.5|15862.2|15861.2|264
1641491430000|2022-01-06 17:50:30|15862.2|15861.2|15862|15861|15863|15862|15860.7|15859.7|137
1641491440000|2022-01-06 17:50:40|15861.9|15860.9|15859|15858|15863.7|15862.7|15855.2|15854.2|355
1641491450000|2022-01-06 17:50:50|15859.2|15858.2|15858.7|15857.7|15862.4|15861.4|15858.6|15857.6|139
1641491460000|2022-01-06 17:51:00|15859.2|15858.2|15849.7|15848.7|15860.2|15859.2|15849.2|15848.2|495
1641491470000|2022-01-06 17:51:10|15849.5|15848.5|15847|15846|15851.2|15850.2|15844|15843|291
1641491480000|2022-01-06 17:51:20|15846.7|15845.7|15850|15849|15850.5|15849.5|15846.2|15845.2|270
1641491490000|2022-01-06 17:51:30|15849.7|15848.7|15849|15848|15853.7|15852.7|15848.7|15847.7|178
1641491500000|2022-01-06 17:51:40|15848.9|15847.9|15847.5|15846.5|15848.9|15847.9|15843.9|15842.9|208
1641491510000|2022-01-06 17:51:50|15848|15847|15846.7|15845.7|15849.1|15848.1|15846.5|15845.5|86
1641491520000|2022-01-06 17:52:00|15847|15846|15851.2|15850.2|15851.6|15850.6|15846.7|15845.7|138
1641491530000|2022-01-06 17:52:10|15851.5|15850.5|15850.7|15849.7|15851.5|15850.5|15846|15845|147
1641491540000|2022-01-06 17:52:20|15850.9|15849.9|15848|15847|15853.1|15852.1|15847.7|15846.7|125
1641491550000|2022-01-06 17:52:30|15847.7|15846.7|15846.7|15845.7|15848.7|15847.7|15845.7|15844.7|126
1641491560000|2022-01-06 17:52:40|15846.9|15845.9|15845.7|15844.7|15847.5|15846.5|15844.7|15843.7|96
1641491570000|2022-01-06 17:52:50|15846.2|15845.2|15847.1|15846.1|15849.5|15848.5|15846.2|15845.2|47
1641491580000|2022-01-06 17:53:00|15847.2|15846.2|15846.2|15845.2|15847.9|15846.9|15844|15843|86
1641491590000|2022-01-06 17:53:10|15846.7|15845.7|15848.5|15847.5|15851.6|15850.6|15846.1|15845.1|155
1641491600000|2022-01-06 17:53:20|15848.4|15847.4|15850.2|15849.2|15851.2|15850.2|15847.7|15846.7|69
1641491610000|2022-01-06 17:53:30|15850.1|15849.1|15850.5|15849.5|15851.7|15850.7|15849|15848|76
1641491620000|2022-01-06 17:53:40|15850.2|15849.2|15849|15848|15851|15850|15847.9|15846.9|71
1641491630000|2022-01-06 17:53:50|15849.1|15848.1|15849.6|15848.6|15850.4|15849.4|15848.1|15847.1|35
1641491640000|2022-01-06 17:54:00|15849.7|15848.7|15846.9|15845.9|15851.2|15850.2|15844.5|15843.5|117
1641491650000|2022-01-06 17:54:10|15846.7|15845.7|15847.5|15846.5|15849.2|15848.2|15845.5|15844.5|48
1641491660000|2022-01-06 17:54:20|15847.6|15846.6|15846.5|15845.5|15848.5|15847.5|15846|15845|68
1641491670000|2022-01-06 17:54:30|15846.4|15845.4|15843.9|15842.9|15847.4|15846.4|15842.2|15841.2|340
1641491680000|2022-01-06 17:54:40|15844|15843|15840.7|15839.7|15844.5|15843.5|15837.2|15836.2|422
1641491690000|2022-01-06 17:54:50|15840.6|15839.6|15839.5|15838.5|15842.7|15841.7|15839|15838|200
1641491700000|2022-01-06 17:55:00|15839.7|15838.7|15840.7|15839.7|15844.2|15843.2|15838.6|15837.6|308
1641491710000|2022-01-06 17:55:10|15841.5|15840.5|15840.2|15839.2|15842.7|15841.7|15840.2|15839.2|207
1641491720000|2022-01-06 17:55:20|15840.4|15839.4|15839.2|15838.2|15840.7|15839.7|15835.9|15834.9|277
1641491730000|2022-01-06 17:55:30|15839.5|15838.5|15842.9|15841.9|15844.2|15843.2|15839.5|15838.5|128
1641491740000|2022-01-06 17:55:40|15842.7|15841.7|15845.1|15844.1|15846.7|15845.7|15842.1|15841.1|98
1641491750000|2022-01-06 17:55:50|15845.2|15844.2|15846.7|15845.7|15848.5|15847.5|15844.2|15843.2|122
1641491760000|2022-01-06 17:56:00|15846.9|15845.9|15841.2|15840.2|15847.2|15846.2|15840.5|15839.5|159
1641491770000|2022-01-06 17:56:10|15840.7|15839.7|15841.5|15840.5|15842.2|15841.2|15840|15839|60
1641491780000|2022-01-06 17:56:20|15841.6|15840.6|15842.7|15841.7|15845.5|15844.5|15841.5|15840.5|65
1641491790000|2022-01-06 17:56:30|15842.6|15841.6|15844.5|15843.5|15844.7|15843.7|15841.2|15840.2|33
1641491800000|2022-01-06 17:56:40|15844.4|15843.4|15845.5|15844.5|15847.2|15846.2|15844|15843|63
1641491810000|2022-01-06 17:56:50|15846.2|15845.2|15843.7|15842.7|15846.2|15845.2|15842.2|15841.2|104
1641491820000|2022-01-06 17:57:00|15843.5|15842.5|15844|15843|15844.7|15843.7|15841|15840|85
1641491830000|2022-01-06 17:57:10|15844.2|15843.2|15843.2|15842.2|15844.2|15843.2|15841.5|15840.5|50
1641491840000|2022-01-06 17:57:20|15843.1|15842.1|15843.2|15842.2|15845.6|15844.6|15841.7|15840.7|62
1641491850000|2022-01-06 17:57:30|15843.7|15842.7|15844.2|15843.2|15844.6|15843.6|15842.5|15841.5|37
1641491860000|2022-01-06 17:57:40|15844.5|15843.5|15843.2|15842.2|15845.7|15844.7|15842.7|15841.7|52
1641491870000|2022-01-06 17:57:50|15843|15842|15845.5|15844.5|15847.5|15846.5|15840.6|15839.6|250
1641491880000|2022-01-06 17:58:00|15844.5|15843.5|15840.7|15839.7|15845.1|15844.1|15837.7|15836.7|192
1641491890000|2022-01-06 17:58:10|15840.9|15839.9|15842|15841|15843.9|15842.9|15838.2|15837.2|121
1641491900000|2022-01-06 17:58:20|15842.2|15841.2|15841.9|15840.9|15844.2|15843.2|15840.7|15839.7|51
1641491910000|2022-01-06 17:58:30|15841.7|15840.7|15842|15841|15843.4|15842.4|15840.7|15839.7|63
1641491920000|2022-01-06 17:58:40|15842.1|15841.1|15842|15841|15843.9|15842.9|15840.7|15839.7|50
1641491930000|2022-01-06 17:58:50|15842.1|15841.1|15845.7|15844.7|15846.1|15845.1|15841.9|15840.9|129
1641491940000|2022-01-06 17:59:00|15845.5|15844.5|15845.5|15844.5|15847.2|15846.2|15844.2|15843.2|155
1641491950000|2022-01-06 17:59:10|15845.4|15844.4|15841.7|15840.7|15848.7|15847.7|15840.5|15839.5|160
1641491960000|2022-01-06 17:59:20|15842|15841|15840.1|15839.1|15843.4|15842.4|15838.9|15837.9|101
1641491970000|2022-01-06 17:59:30|15840.4|15839.4|15835.5|15834.5|15840.4|15839.4|15835.4|15834.4|252
1641491980000|2022-01-06 17:59:40|15835.2|15834.2|15830.5|15829.5|15835.5|15834.5|15827.2|15826.2|450
1641491990000|2022-01-06 17:59:50|15830.4|15829.4|15830.2|15829.2|15832.4|15831.4|15829.7|15828.7|142
1641492000000|2022-01-06 18:00:00|15829.6|15828.6|15835.7|15834.7|15837.2|15836.2|15829.6|15828.6|244
1641492010000|2022-01-06 18:00:10|15835.9|15834.9|15835.2|15834.2|15837|15836|15832.1|15831.1|127
1641492020000|2022-01-06 18:00:20|15836|15835|15821.7|15820.7|15836|15835|15821.7|15820.7|340
1641492030000|2022-01-06 18:00:30|15822|15821|15818.7|15817.7|15822|15821|15817.6|15816.6|316
1641492040000|2022-01-06 18:00:40|15818.6|15817.6|15819.6|15818.6|15822.2|15821.2|15818.6|15817.6|221
1641492050000|2022-01-06 18:00:50|15819.7|15818.7|15819|15818|15821.2|15820.2|15815.5|15814.5|197
1641492060000|2022-01-06 18:01:00|15819.1|15818.1|15817.5|15816.5|15820.7|15819.7|15813|15812|398
1641492070000|2022-01-06 18:01:10|15817.4|15816.4|15823.7|15822.7|15824.5|15823.5|15815.5|15814.5|154
1641492080000|2022-01-06 18:01:20|15824.2|15823.2|15826.7|15825.7|15828.4|15827.4|15824|15823|211
1641492090000|2022-01-06 18:01:30|15826.9|15825.9|15821.9|15820.9|15827.9|15826.9|15821.1|15820.1|201
1641492100000|2022-01-06 18:01:40|15821.7|15820.7|15824.2|15823.2|15824.4|15823.4|15821.5|15820.5|68
1641492110000|2022-01-06 18:01:50|15824.5|15823.5|15821.9|15820.9|15825.4|15824.4|15820.7|15819.7|76
1641492120000|2022-01-06 18:02:00|15821.7|15820.7|15822|15821|15824.2|15823.2|15819.4|15818.4|89
1641492130000|2022-01-06 18:02:10|15822.2|15821.2|15829.7|15828.7|15830.7|15829.7|15821.7|15820.7|139
1641492140000|2022-01-06 18:02:20|15829.9|15828.9|15826.7|15825.7|15830.2|15829.2|15826|15825|93
1641492150000|2022-01-06 18:02:30|15826.6|15825.6|15832|15831|15833.2|15832.2|15824.6|15823.6|139
1641492160000|2022-01-06 18:02:40|15831.7|15830.7|15831|15830|15832|15831|15829.5|15828.5|60
1641492170000|2022-01-06 18:02:50|15831.1|15830.1|15832.6|15831.6|15834.2|15833.2|15830.7|15829.7|173
1641492180000|2022-01-06 18:03:00|15831.2|15830.2|15833|15832|15836.7|15835.7|15830.7|15829.7|163
1641492190000|2022-01-06 18:03:10|15832.6|15831.6|15832.2|15831.2|15832.7|15831.7|15830.9|15829.9|69
1641492200000|2022-01-06 18:03:20|15832.5|15831.5|15833.9|15832.9|15834.7|15833.7|15830.1|15829.1|51
1641492210000|2022-01-06 18:03:30|15833.7|15832.7|15835.5|15834.5|15837|15836|15832.5|15831.5|94
1641492220000|2022-01-06 18:03:40|15835.4|15834.4|15838.4|15837.4|15841.4|15840.4|15835.2|15834.2|319
1641492230000|2022-01-06 18:03:50|15838.2|15837.2|15837.7|15836.7|15839.2|15838.2|15836|15835|130
1641492240000|2022-01-06 18:04:00|15837|15836|15837.7|15836.7|15840.9|15839.9|15836|15835|166
1641492250000|2022-01-06 18:04:10|15837.6|15836.6|15838.2|15837.2|15839.7|15838.7|15836.6|15835.6|75
1641492260000|2022-01-06 18:04:20|15838.7|15837.7|15837.6|15836.6|15839|15838|15835|15834|235
1641492270000|2022-01-06 18:04:30|15840.2|15839.2|15839.2|15838.2|15842|15841|15837.7|15836.7|155
1641492280000|2022-01-06 18:04:40|15839.1|15838.1|15837.6|15836.6|15839.7|15838.7|15835.7|15834.7|73
1641492290000|2022-01-06 18:04:50|15837.5|15836.5|15836.5|15835.5|15838.7|15837.7|15836.4|15835.4|30
1641492300000|2022-01-06 18:05:00|15836.4|15835.4|15833|15832|15839|15838|15831.7|15830.7|164
1641492310000|2022-01-06 18:05:10|15833.1|15832.1|15832.2|15831.2|15833.9|15832.9|15832|15831|48
1641492320000|2022-01-06 18:05:20|15832.5|15831.5|15837.5|15836.5|15840.2|15839.2|15832.2|15831.2|147
1641492330000|2022-01-06 18:05:30|15837.4|15836.4|15836.2|15835.2|15839.4|15838.4|15834.4|15833.4|114
1641492340000|2022-01-06 18:05:40|15835.2|15834.2|15829.7|15828.7|15836.2|15835.2|15828.5|15827.5|140
1641492350000|2022-01-06 18:05:50|15829|15828|15828.4|15827.4|15829.5|15828.5|15826|15825|163
1641492360000|2022-01-06 18:06:00|15828.2|15827.2|15830.2|15829.2|15831.2|15830.2|15827.7|15826.7|82
1641492370000|2022-01-06 18:06:10|15831.2|15830.2|15823.2|15822.2|15831.7|15830.7|15822.9|15821.9|179
1641492380000|2022-01-06 18:06:20|15823.4|15822.4|15825.2|15824.2|15828.2|15827.2|15823.4|15822.4|111
1641492390000|2022-01-06 18:06:30|15826.1|15825.1|15825|15824|15826.7|15825.7|15821.5|15820.5|166
1641492400000|2022-01-06 18:06:40|15825.1|15824.1|15826.7|15825.7|15827.2|15826.2|15825|15824|96
1641492410000|2022-01-06 18:06:50|15826.4|15825.4|15831|15830|15832.2|15831.2|15825.2|15824.2|105
1641492420000|2022-01-06 18:07:00|15831.2|15830.2|15830|15829|15831.2|15830.2|15828.9|15827.9|46
1641492430000|2022-01-06 18:07:10|15830.2|15829.2|15832.6|15831.6|15833.2|15832.2|15830|15829|96
1641492440000|2022-01-06 18:07:20|15834.2|15833.2|15833.6|15832.6|15835.2|15834.2|15832.7|15831.7|64
1641492450000|2022-01-06 18:07:30|15833.5|15832.5|15829.1|15828.1|15833.7|15832.7|15829.1|15828.1|87
1641492460000|2022-01-06 18:07:40|15829|15828|15829|15828|15830.2|15829.2|15828|15827|37
1641492470000|2022-01-06 18:07:50|15828.9|15827.9|15829|15828|15829.7|15828.7|15828.2|15827.2|31
1641492480000|2022-01-06 18:08:00|15828.5|15827.5|15827.9|15826.9|15829.1|15828.1|15825.7|15824.7|86
1641492490000|2022-01-06 18:08:10|15828|15827|15824|15823|15828.5|15827.5|15824|15823|75
1641492500000|2022-01-06 18:08:20|15823.9|15822.9|15825|15824|15825.2|15824.2|15821.1|15820.1|111
1641492510000|2022-01-06 18:08:30|15825.2|15824.2|15825.7|15824.7|15828.5|15827.5|15825.2|15824.2|80
1641492520000|2022-01-06 18:08:40|15825.6|15824.6|15826.1|15825.1|15826.4|15825.4|15823.1|15822.1|79
1641492530000|2022-01-06 18:08:50|15826|15825|15831.7|15830.7|15832.2|15831.2|15825|15824|107
1641492540000|2022-01-06 18:09:00|15831.9|15830.9|15831.5|15830.5|15834.2|15833.2|15830.5|15829.5|148
1641492550000|2022-01-06 18:09:10|15831.2|15830.2|15835.2|15834.2|15837.5|15836.5|15831|15830|110
1641492560000|2022-01-06 18:09:20|15835.4|15834.4|15834.9|15833.9|15836.6|15835.6|15833|15832|67
1641492570000|2022-01-06 18:09:30|15835.2|15834.2|15835.4|15834.4|15837.2|15836.2|15834.2|15833.2|65
1641492580000|2022-01-06 18:09:40|15835.7|15834.7|15838.1|15837.1|15839|15838|15834|15833|90
1641492590000|2022-01-06 18:09:50|15838|15837|15835.2|15834.2|15839.2|15838.2|15835.2|15834.2|99
1641492600000|2022-01-06 18:10:00|15835.4|15834.4|15835.5|15834.5|15836.5|15835.5|15833|15832|123
1641492610000|2022-01-06 18:10:10|15835.4|15834.4|15840.7|15839.7|15840.7|15839.7|15834.1|15833.1|159
1641492620000|2022-01-06 18:10:20|15840.5|15839.5|15841.7|15840.7|15843|15842|15838.9|15837.9|134
1641492630000|2022-01-06 18:10:30|15841.6|15840.6|15839.6|15838.6|15841.9|15840.9|15838.2|15837.2|156
1641492640000|2022-01-06 18:10:40|15839.5|15838.5|15841.6|15840.6|15842.4|15841.4|15838|15837|66
1641492650000|2022-01-06 18:10:50|15841.5|15840.5|15838.7|15837.7|15842.5|15841.5|15837.7|15836.7|54
1641492660000|2022-01-06 18:11:00|15838.6|15837.6|15840.4|15839.4|15840.4|15839.4|15838.5|15837.5|40
1641492670000|2022-01-06 18:11:10|15842.7|15841.7|15832.6|15831.6|15846|15845|15832.1|15831.1|307
1641492680000|2022-01-06 18:11:20|15832.5|15831.5|15831.4|15830.4|15833.2|15832.2|15829.2|15828.2|219
1641492690000|2022-01-06 18:11:30|15831.2|15830.2|15835.5|15834.5|15836.2|15835.2|15831.2|15830.2|46
1641492700000|2022-01-06 18:11:40|15835.4|15834.4|15835.7|15834.7|15837.2|15836.2|15832.5|15831.5|65
1641492710000|2022-01-06 18:11:50|15835.9|15834.9|15836.2|15835.2|15837.9|15836.9|15834.2|15833.2|60
1641492720000|2022-01-06 18:12:00|15836|15835|15834.5|15833.5|15836.1|15835.1|15832.7|15831.7|48
1641492730000|2022-01-06 18:12:10|15834.4|15833.4|15837.1|15836.1|15839.2|15838.2|15833.9|15832.9|91
1641492740000|2022-01-06 18:12:20|15837|15836|15838.7|15837.7|15838.9|15837.9|15835.5|15834.5|43
1641492750000|2022-01-06 18:12:30|15838.5|15837.5|15837.6|15836.6|15840.5|15839.5|15835.4|15834.4|63
1641492760000|2022-01-06 18:12:40|15837.7|15836.7|15836|15835|15838.5|15837.5|15834.2|15833.2|34
1641492770000|2022-01-06 18:12:50|15835.9|15834.9|15835.2|15834.2|15837.4|15836.4|15832.9|15831.9|52
1641492780000|2022-01-06 18:13:00|15835|15834|15837.9|15836.9|15838|15837|15835|15834|31
1641492790000|2022-01-06 18:13:10|15838|15837|15838.1|15837.1|15840.1|15839.1|15837|15836|50
1641492800000|2022-01-06 18:13:20|15838.2|15837.2|15835.1|15834.1|15839|15838|15834.2|15833.2|105
1641492810000|2022-01-06 18:13:30|15834.9|15833.9|15831.6|15830.6|15835.2|15834.2|15830.2|15829.2|115
1641492820000|2022-01-06 18:13:40|15831.7|15830.7|15831.6|15830.6|15832.5|15831.5|15831|15830|69
1641492830000|2022-01-06 18:13:50|15831.5|15830.5|15835|15834|15836.4|15835.4|15829.7|15828.7|118
1641492840000|2022-01-06 18:14:00|15835.1|15834.1|15840|15839|15841.5|15840.5|15833.2|15832.2|117
1641492850000|2022-01-06 18:14:10|15839.7|15838.7|15839.7|15838.7|15841.2|15840.2|15838.5|15837.5|60
1641492860000|2022-01-06 18:14:20|15839.5|15838.5|15839.6|15838.6|15843.5|15842.5|15838|15837|87
1641492870000|2022-01-06 18:14:30|15840.2|15839.2|15840.4|15839.4|15842.2|15841.2|15839.5|15838.5|48
1641492880000|2022-01-06 18:14:40|15840.7|15839.7|15838.6|15837.6|15841.9|15840.9|15838.5|15837.5|59
1641492890000|2022-01-06 18:14:50|15839|15838|15840.2|15839.2|15841.5|15840.5|15838.4|15837.4|42
1641492900000|2022-01-06 18:15:00|15840.5|15839.5|15835.9|15834.9|15841.1|15840.1|15835.1|15834.1|133
1641492910000|2022-01-06 18:15:10|15835.7|15834.7|15827.2|15826.2|15837.1|15836.1|15826.5|15825.5|209
1641492920000|2022-01-06 18:15:20|15827.1|15826.1|15828|15827|15828|15827|15822.1|15821.1|287
1641492930000|2022-01-06 18:15:30|15828.2|15827.2|15829.7|15828.7|15830.7|15829.7|15828|15827|159
1641492940000|2022-01-06 18:15:40|15830|15829|15831.1|15830.1|15832.4|15831.4|15828.5|15827.5|70
1641492950000|2022-01-06 18:15:50|15831.5|15830.5|15829.9|15828.9|15832.6|15831.6|15828.6|15827.6|79
1641492960000|2022-01-06 18:16:00|15830|15829|15825|15824|15830|15829|15824.5|15823.5|115
1641492970000|2022-01-06 18:16:10|15824.5|15823.5|15822.5|15821.5|15827.2|15826.2|15820.2|15819.2|157
1641492980000|2022-01-06 18:16:20|15822.2|15821.2|15819.1|15818.1|15824.5|15823.5|15817|15816|199
1641492990000|2022-01-06 18:16:30|15819|15818|15819.9|15818.9|15820.7|15819.7|15815.4|15814.4|352
1641493000000|2022-01-06 18:16:40|15819.7|15818.7|15819.1|15818.1|15820.5|15819.5|15817.7|15816.7|95
1641493010000|2022-01-06 18:16:50|15819.2|15818.2|15806.2|15805.2|15819.4|15818.4|15806.1|15805.1|724
1641493020000|2022-01-06 18:17:00|15806.7|15805.7|15811.5|15810.5|15812.9|15811.9|15804.9|15803.9|356
1641493030000|2022-01-06 18:17:10|15811.4|15810.4|15814.2|15813.2|15815.4|15814.4|15811|15810|208
1641493040000|2022-01-06 18:17:20|15814.1|15813.1|15819.9|15818.9|15822.5|15821.5|15814|15813|217
1641493050000|2022-01-06 18:17:30|15820|15819|15820|15819|15822|15821|15819.1|15818.1|90
1641493060000|2022-01-06 18:17:40|15820.2|15819.2|15826.2|15825.2|15828.5|15827.5|15819.7|15818.7|252
1641493070000|2022-01-06 18:17:50|15826.1|15825.1|15829.7|15828.7|15830.2|15829.2|15824.5|15823.5|99
1641493080000|2022-01-06 18:18:00|15829.6|15828.6|15829.5|15828.5|15831.5|15830.5|15828.1|15827.1|109
1641493090000|2022-01-06 18:18:10|15829.6|15828.6|15826.2|15825.2|15830.5|15829.5|15825.5|15824.5|94
1641493100000|2022-01-06 18:18:20|15826.4|15825.4|15824.1|15823.1|15826.5|15825.5|15823|15822|70
1641493110000|2022-01-06 18:18:30|15824|15823|15829.7|15828.7|15830.7|15829.7|15823.5|15822.5|96
1641493120000|2022-01-06 18:18:40|15829.5|15828.5|15830.5|15829.5|15832.2|15831.2|15828.9|15827.9|110
1641493130000|2022-01-06 18:18:50|15830.4|15829.4|15830|15829|15830.4|15829.4|15828.7|15827.7|71
1641493140000|2022-01-06 18:19:00|15828|15827|15823.6|15822.6|15828.7|15827.7|15822.7|15821.7|136
1641493150000|2022-01-06 18:19:10|15823.5|15822.5|15824.5|15823.5|15826.5|15825.5|15822.5|15821.5|82
1641493160000|2022-01-06 18:19:20|15824.2|15823.2|15826.2|15825.2|15827|15826|15824|15823|56
1641493170000|2022-01-06 18:19:30|15826.4|15825.4|15825.1|15824.1|15828|15827|15823.7|15822.7|54
1641493180000|2022-01-06 18:19:40|15825|15824|15825.7|15824.7|15826.2|15825.2|15824.2|15823.2|40
1641493190000|2022-01-06 18:19:50|15826|15825|15827.5|15826.5|15829.4|15828.4|15825.7|15824.7|31
1641493200000|2022-01-06 18:20:00|15826.5|15825.5|15829.4|15828.4|15831.9|15830.9|15826.5|15825.5|94
1641493210000|2022-01-06 18:20:10|15829.2|15828.2|15824.4|15823.4|15830|15829|15823.7|15822.7|74
1641493220000|2022-01-06 18:20:20|15824.5|15823.5|15826.4|15825.4|15827.5|15826.5|15824.2|15823.2|35
1641493230000|2022-01-06 18:20:30|15826.2|15825.2|15824.7|15823.7|15826.6|15825.6|15822.5|15821.5|55
1641493240000|2022-01-06 18:20:40|15824.9|15823.9|15817.6|15816.6|15825.2|15824.2|15816|15815|160
1641493250000|2022-01-06 18:20:50|15818.6|15817.6|15818.7|15817.7|15820.4|15819.4|15818|15817|119
1641493260000|2022-01-06 18:21:00|15818.6|15817.6|15821.4|15820.4|15823.7|15822.7|15818|15817|66
1641493270000|2022-01-06 18:21:10|15821.5|15820.5|15823.2|15822.2|15823.5|15822.5|15820.2|15819.2|43
1641493280000|2022-01-06 18:21:20|15823.1|15822.1|15823.2|15822.2|15824.5|15823.5|15822.7|15821.7|37
1641493290000|2022-01-06 18:21:30|15822.9|15821.9|15823|15822|15824|15823|15821|15820|28
1641493300000|2022-01-06 18:21:40|15822.7|15821.7|15818.1|15817.1|15823.1|15822.1|15817.9|15816.9|90
1641493310000|2022-01-06 18:21:50|15819|15818|15813.4|15812.4|15819.2|15818.2|15812.7|15811.7|151
1641493320000|2022-01-06 18:22:00|15813.5|15812.5|15809.6|15808.6|15814.5|15813.5|15808|15807|264
1641493330000|2022-01-06 18:22:10|15809.4|15808.4|15809.5|15808.5|15810.7|15809.7|15807.6|15806.6|91
1641493340000|2022-01-06 18:22:20|15809.6|15808.6|15808.7|15807.7|15811.5|15810.5|15808.7|15807.7|111
1641493350000|2022-01-06 18:22:30|15808.9|15807.9|15810.6|15809.6|15811.5|15810.5|15807.9|15806.9|71
1641493360000|2022-01-06 18:22:40|15811.5|15810.5|15809.5|15808.5|15811.7|15810.7|15808.7|15807.7|124
1641493370000|2022-01-06 18:22:50|15809.6|15808.6|15802.9|15801.9|15810.4|15809.4|15801.5|15800.5|254
1641493380000|2022-01-06 18:23:00|15803|15802|15804.5|15803.5|15805.4|15804.4|15801.1|15800.1|159
1641493390000|2022-01-06 18:23:10|15804.7|15803.7|15801.6|15800.6|15805.2|15804.2|15800.5|15799.5|107
1641493400000|2022-01-06 18:23:20|15801.2|15800.2|15797.7|15796.7|15802.2|15801.2|15797|15796|280
1641493410000|2022-01-06 18:23:30|15798.1|15797.1|15793.5|15792.5|15798.2|15797.2|15790.9|15789.9|386
1641493420000|2022-01-06 18:23:40|15793.2|15792.2|15796.5|15795.5|15797.7|15796.7|15792.4|15791.4|266
1641493430000|2022-01-06 18:23:50|15796.6|15795.6|15789.5|15788.5|15797|15796|15788|15787|266
1641493440000|2022-01-06 18:24:00|15789.7|15788.7|15793.9|15792.9|15796.5|15795.5|15789.7|15788.7|279
1641493450000|2022-01-06 18:24:10|15794.2|15793.2|15795.2|15794.2|15797.2|15796.2|15794.2|15793.2|112
1641493460000|2022-01-06 18:24:20|15796|15795|15789|15788|15796.7|15795.7|15788.7|15787.7|203
1641493470000|2022-01-06 18:24:30|15789.5|15788.5|15789.1|15788.1|15791.2|15790.2|15786.7|15785.7|227
1641493480000|2022-01-06 18:24:40|15789.2|15788.2|15787.5|15786.5|15791|15790|15787.4|15786.4|101
1641493490000|2022-01-06 18:24:50|15787.9|15786.9|15789.9|15788.9|15791.6|15790.6|15786.7|15785.7|227
1641493500000|2022-01-06 18:25:00|15790.1|15789.1|15788.6|15787.6|15792.2|15791.2|15787.2|15786.2|161
1641493510000|2022-01-06 18:25:10|15788.2|15787.2|15785.5|15784.5|15789.2|15788.2|15782.5|15781.5|268
1641493520000|2022-01-06 18:25:20|15785.4|15784.4|15786|15785|15786.7|15785.7|15784.7|15783.7|102
1641493530000|2022-01-06 18:25:30|15785.7|15784.7|15782.6|15781.6|15786.5|15785.5|15780.6|15779.6|379
1641493540000|2022-01-06 18:25:40|15782.5|15781.5|15782.2|15781.2|15783.5|15782.5|15781|15780|107
1641493550000|2022-01-06 18:25:50|15782.4|15781.4|15784.7|15783.7|15786.2|15785.2|15780.2|15779.2|137
1641493560000|2022-01-06 18:26:00|15785.1|15784.1|15784.5|15783.5|15785.9|15784.9|15782|15781|114
1641493570000|2022-01-06 18:26:10|15784.6|15783.6|15784.7|15783.7|15786.5|15785.5|15784.2|15783.2|118
1641493580000|2022-01-06 18:26:20|15784.6|15783.6|15785.4|15784.4|15788|15787|15784.6|15783.6|98
1641493590000|2022-01-06 18:26:30|15785.5|15784.5|15785.1|15784.1|15786.5|15785.5|15781.2|15780.2|113
1641493600000|2022-01-06 18:26:40|15785|15784|15783.1|15782.1|15786|15785|15782.9|15781.9|42
1641493610000|2022-01-06 18:26:50|15783.2|15782.2|15785.1|15784.1|15786.4|15785.4|15782.5|15781.5|85
1641493620000|2022-01-06 18:27:00|15785|15784|15785|15784|15786.4|15785.4|15783.2|15782.2|145
1641493630000|2022-01-06 18:27:10|15784.9|15783.9|15788.2|15787.2|15788.9|15787.9|15784.7|15783.7|125
1641493640000|2022-01-06 18:27:20|15788.5|15787.5|15788|15787|15789.5|15788.5|15786.1|15785.1|156
1641493650000|2022-01-06 18:27:30|15787.9|15786.9|15788.6|15787.6|15789|15788|15785.5|15784.5|105
1641493660000|2022-01-06 18:27:40|15788.4|15787.4|15788.7|15787.7|15790.5|15789.5|15787.6|15786.6|56
1641493670000|2022-01-06 18:27:50|15788.6|15787.6|15788.5|15787.5|15789.1|15788.1|15787.5|15786.5|83
1641493680000|2022-01-06 18:28:00|15789|15788|15792.5|15791.5|15798.5|15797.5|15788.2|15787.2|422
1641493690000|2022-01-06 18:28:10|15792.6|15791.6|15795|15794|15796.5|15795.5|15792.2|15791.2|87
1641493700000|2022-01-06 18:28:20|15795.1|15794.1|15794.9|15793.9|15796.4|15795.4|15793.2|15792.2|99
1641493710000|2022-01-06 18:28:30|15794.7|15793.7|15786|15785|15794.7|15793.7|15785.6|15784.6|172
1641493720000|2022-01-06 18:28:40|15786.2|15785.2|15785.7|15784.7|15787.5|15786.5|15784.7|15783.7|118
1641493730000|2022-01-06 18:28:50|15785.2|15784.2|15786.5|15785.5|15787.7|15786.7|15785.2|15784.2|74
1641493740000|2022-01-06 18:29:00|15786.6|15785.6|15787.7|15786.7|15788.7|15787.7|15785.5|15784.5|93
1641493750000|2022-01-06 18:29:10|15787.6|15786.6|15786.6|15785.6|15789.2|15788.2|15785.7|15784.7|86
1641493760000|2022-01-06 18:29:20|15786.9|15785.9|15785.2|15784.2|15786.9|15785.9|15783.7|15782.7|110
1641493770000|2022-01-06 18:29:30|15785.1|15784.1|15785|15784|15785.4|15784.4|15782.6|15781.6|127
1641493780000|2022-01-06 18:29:40|15785.1|15784.1|15782.7|15781.7|15785.7|15784.7|15782.6|15781.6|64
1641493790000|2022-01-06 18:29:50|15782.5|15781.5|15783.5|15782.5|15785|15784|15782.5|15781.5|69
1641493800000|2022-01-06 18:30:00|15783.6|15782.6|15787.2|15786.2|15788.7|15787.7|15783.6|15782.6|192
1641493810000|2022-01-06 18:30:10|15787.4|15786.4|15789.2|15788.2|15794.5|15793.5|15786.5|15785.5|218
1641493820000|2022-01-06 18:30:20|15789.1|15788.1|15789.5|15788.5|15792|15791|15787.7|15786.7|79
1641493830000|2022-01-06 18:30:30|15789.7|15788.7|15791.2|15790.2|15794.2|15793.2|15789.2|15788.2|106
1641493840000|2022-01-06 18:30:40|15791.1|15790.1|15793|15792|15793.7|15792.7|15790.4|15789.4|106
1641493850000|2022-01-06 18:30:50|15793.1|15792.1|15796.6|15795.6|15796.6|15795.6|15792.9|15791.9|140
1641493860000|2022-01-06 18:31:00|15796.5|15795.5|15788.5|15787.5|15796.5|15795.5|15786.9|15785.9|191
1641493870000|2022-01-06 18:31:10|15789|15788|15794.4|15793.4|15796.2|15795.2|15787.5|15786.5|164
1641493880000|2022-01-06 18:31:20|15794.5|15793.5|15793.5|15792.5|15796.2|15795.2|15793|15792|89
1641493890000|2022-01-06 18:31:30|15793.6|15792.6|15790.2|15789.2|15794.5|15793.5|15789.7|15788.7|79
1641493900000|2022-01-06 18:31:40|15789.7|15788.7|15790.5|15789.5|15793|15792|15789.7|15788.7|92
1641493910000|2022-01-06 18:31:50|15790.6|15789.6|15787.5|15786.5|15791.1|15790.1|15787.1|15786.1|69
1641493920000|2022-01-06 18:32:00|15787.6|15786.6|15784.7|15783.7|15787.7|15786.7|15783.7|15782.7|186
1641493930000|2022-01-06 18:32:10|15784.6|15783.6|15780.5|15779.5|15786.4|15785.4|15779.7|15778.7|593
1641493940000|2022-01-06 18:32:20|15780.4|15779.4|15779.5|15778.5|15781.1|15780.1|15778.7|15777.7|244
1641493950000|2022-01-06 18:32:30|15779.4|15778.4|15780|15779|15780.6|15779.6|15778|15777|205
1641493960000|2022-01-06 18:32:40|15780.1|15779.1|15787.7|15786.7|15787.7|15786.7|15779.5|15778.5|261
1641493970000|2022-01-06 18:32:50|15788|15787|15793.5|15792.5|15794.2|15793.2|15786.5|15785.5|157
1641493980000|2022-01-06 18:33:00|15793.4|15792.4|15794|15793|15796.6|15795.6|15793|15792|207
1641493990000|2022-01-06 18:33:10|15794.2|15793.2|15792.9|15791.9|15795|15794|15791.7|15790.7|167
1641494000000|2022-01-06 18:33:20|15792.7|15791.7|15789.2|15788.2|15793.7|15792.7|15789|15788|122
1641494010000|2022-01-06 18:33:30|15789.1|15788.1|15788.7|15787.7|15789.5|15788.5|15783.2|15782.2|171
1641494020000|2022-01-06 18:33:40|15789.1|15788.1|15792.4|15791.4|15792.4|15791.4|15787.9|15786.9|66
1641494030000|2022-01-06 18:33:50|15792.5|15791.5|15793|15792|15795|15794|15790.2|15789.2|101
1641494040000|2022-01-06 18:34:00|15792.9|15791.9|15793.1|15792.1|15795.7|15794.7|15791.6|15790.6|101
1641494050000|2022-01-06 18:34:10|15793|15792|15788|15787|15793|15792|15788|15787|104
1641494060000|2022-01-06 18:34:20|15788.1|15787.1|15788.2|15787.2|15790.2|15789.2|15786.7|15785.7|110
1641494070000|2022-01-06 18:34:30|15788|15787|15789|15788|15790.6|15789.6|15788|15787|69
1641494080000|2022-01-06 18:34:40|15790.5|15789.5|15790.7|15789.7|15791.6|15790.6|15788.6|15787.6|101
1641494090000|2022-01-06 18:34:50|15790.6|15789.6|15790.2|15789.2|15793|15792|15790|15789|51
1641494100000|2022-01-06 18:35:00|15790.1|15789.1|15787.7|15786.7|15790.1|15789.1|15785.2|15784.2|107
1641494110000|2022-01-06 18:35:10|15788.1|15787.1|15795.6|15794.6|15799.9|15798.9|15787.7|15786.7|362
1641494120000|2022-01-06 18:35:20|15796|15795|15797.1|15796.1|15799.2|15798.2|15794.7|15793.7|163
1641494130000|2022-01-06 18:35:30|15797|15796|15796.5|15795.5|15799.7|15798.7|15795.2|15794.2|130
1641494140000|2022-01-06 18:35:40|15796.4|15795.4|15799.7|15798.7|15800|15799|15795.9|15794.9|183
1641494150000|2022-01-06 18:35:50|15799.6|15798.6|15798.7|15797.7|15799.6|15798.6|15797|15796|91
1641494160000|2022-01-06 18:36:00|15798.6|15797.6|15804|15803|15805|15804|15797.6|15796.6|208
1641494170000|2022-01-06 18:36:10|15803.9|15802.9|15803.9|15802.9|15806|15805|15801.7|15800.7|193
1641494180000|2022-01-06 18:36:20|15803.6|15802.6|15802.9|15801.9|15804.2|15803.2|15801|15800|102
1641494190000|2022-01-06 18:36:30|15802.7|15801.7|15803.5|15802.5|15804.7|15803.7|15801.7|15800.7|69
1641494200000|2022-01-06 18:36:40|15803.4|15802.4|15808.7|15807.7|15810.2|15809.2|15803.1|15802.1|222
1641494210000|2022-01-06 18:36:50|15808.9|15807.9|15809|15808|15809.1|15808.1|15806.5|15805.5|117
1641494220000|2022-01-06 18:37:00|15807.5|15806.5|15809.9|15808.9|15811.2|15810.2|15807.5|15806.5|181
1641494230000|2022-01-06 18:37:10|15809.7|15808.7|15806.1|15805.1|15809.7|15808.7|15804.5|15803.5|163
1641494240000|2022-01-06 18:37:20|15806.2|15805.2|15805.1|15804.1|15807.6|15806.6|15804.5|15803.5|59
1641494250000|2022-01-06 18:37:30|15805.5|15804.5|15801.2|15800.2|15806.2|15805.2|15801.2|15800.2|147
1641494260000|2022-01-06 18:37:40|15801.1|15800.1|15798|15797|15801.7|15800.7|15795.2|15794.2|206
1641494270000|2022-01-06 18:37:50|15797.9|15796.9|15795.2|15794.2|15800|15799|15794.9|15793.9|115
1641494280000|2022-01-06 18:38:00|15795.7|15794.7|15791.2|15790.2|15795.7|15794.7|15787.1|15786.1|297
1641494290000|2022-01-06 18:38:10|15791.5|15790.5|15794.2|15793.2|15795.2|15794.2|15791.5|15790.5|112
1641494300000|2022-01-06 18:38:20|15794.4|15793.4|15784.2|15783.2|15795.2|15794.2|15783.5|15782.5|224
1641494310000|2022-01-06 18:38:30|15782.6|15781.6|15788.7|15787.7|15789.6|15788.6|15782.1|15781.1|184
1641494320000|2022-01-06 18:38:40|15789.1|15788.1|15788.6|15787.6|15790.5|15789.5|15786.7|15785.7|106
1641494330000|2022-01-06 18:38:50|15788.5|15787.5|15787.4|15786.4|15789.5|15788.5|15785.9|15784.9|107
1641494340000|2022-01-06 18:39:00|15787.5|15786.5|15787|15786|15789.2|15788.2|15783.9|15782.9|132
1641494350000|2022-01-06 18:39:10|15786.9|15785.9|15785.7|15784.7|15787.2|15786.2|15783.5|15782.5|199
1641494360000|2022-01-06 18:39:20|15785.9|15784.9|15788.9|15787.9|15790.1|15789.1|15785.2|15784.2|116
1641494370000|2022-01-06 18:39:30|15789|15788|15793.2|15792.2|15793.7|15792.7|15789|15788|144
1641494380000|2022-01-06 18:39:40|15794|15793|15796.2|15795.2|15796.7|15795.7|15791.9|15790.9|134
1641494390000|2022-01-06 18:39:50|15798.5|15797.5|15799.5|15798.5|15801.5|15800.5|15797.6|15796.6|142
1641494400000|2022-01-06 18:40:00|15798.5|15797.5|15799.5|15798.5|15802.2|15801.2|15796.9|15795.9|169
1641494410000|2022-01-06 18:40:10|15799.4|15798.4|15795.7|15794.7|15799.7|15798.7|15794|15793|96
1641494420000|2022-01-06 18:40:20|15795.6|15794.6|15790|15789|15797.6|15796.6|15789.6|15788.6|102
1641494430000|2022-01-06 18:40:30|15790.2|15789.2|15794.7|15793.7|15794.7|15793.7|15789|15788|70
1641494440000|2022-01-06 18:40:40|15794.5|15793.5|15794.7|15793.7|15796|15795|15794|15793|55
1641494450000|2022-01-06 18:40:50|15795.1|15794.1|15790.5|15789.5|15796.7|15795.7|15790.2|15789.2|79
1641494460000|2022-01-06 18:41:00|15790.2|15789.2|15791.4|15790.4|15793.7|15792.7|15787.2|15786.2|132
1641494470000|2022-01-06 18:41:10|15790.7|15789.7|15787.5|15786.5|15791.2|15790.2|15787|15786|80
1641494480000|2022-01-06 18:41:20|15787.6|15786.6|15792.1|15791.1|15792.5|15791.5|15786.9|15785.9|121
1641494490000|2022-01-06 18:41:30|15791.5|15790.5|15792.2|15791.2|15793.6|15792.6|15790|15789|107
1641494500000|2022-01-06 18:41:40|15792.1|15791.1|15794.2|15793.2|15794.7|15793.7|15791|15790|61
1641494510000|2022-01-06 18:41:50|15794.5|15793.5|15794.2|15793.2|15795.1|15794.1|15790.1|15789.1|79
1641494520000|2022-01-06 18:42:00|15793.5|15792.5|15797.2|15796.2|15797.2|15796.2|15792.5|15791.5|87
1641494530000|2022-01-06 18:42:10|15797.5|15796.5|15803.4|15802.4|15804|15803|15797.5|15796.5|271
1641494540000|2022-01-06 18:42:20|15803.2|15802.2|15803.7|15802.7|15805.2|15804.2|15801.7|15800.7|124
1641494550000|2022-01-06 18:42:30|15803.6|15802.6|15803.2|15802.2|15804.5|15803.5|15801|15800|101
1641494560000|2022-01-06 18:42:40|15803.5|15802.5|15800.5|15799.5|15804|15803|15799.7|15798.7|95
1641494570000|2022-01-06 18:42:50|15800.2|15799.2|15806.4|15805.4|15807.6|15806.6|15800.2|15799.2|140
1641494580000|2022-01-06 18:43:00|15806.5|15805.5|15808.5|15807.5|15811.5|15810.5|15806.5|15805.5|212
1641494590000|2022-01-06 18:43:10|15808.6|15807.6|15807|15806|15809|15808|15806|15805|205
1641494600000|2022-01-06 18:43:20|15806.9|15805.9|15806|15805|15808.2|15807.2|15805|15804|90
1641494610000|2022-01-06 18:43:30|15806.6|15805.6|15809.6|15808.6|15811.1|15810.1|15806|15805|82
1641494620000|2022-01-06 18:43:40|15809.7|15808.7|15811.2|15810.2|15811.9|15810.9|15807.7|15806.7|82
1641494630000|2022-01-06 18:43:50|15811|15810|15814|15813|15814.7|15813.7|15810.5|15809.5|120
1641494640000|2022-01-06 18:44:00|15813.6|15812.6|15811.2|15810.2|15814.2|15813.2|15810|15809|116
1641494650000|2022-01-06 18:44:10|15811.5|15810.5|15814.5|15813.5|15816.1|15815.1|15811|15810|243
1641494660000|2022-01-06 18:44:20|15814.7|15813.7|15814.2|15813.2|15816.7|15815.7|15814|15813|73
1641494670000|2022-01-06 18:44:30|15814.4|15813.4|15813.6|15812.6|15814.4|15813.4|15812.2|15811.2|68
1641494680000|2022-01-06 18:44:40|15813.5|15812.5|15813.5|15812.5|15815.2|15814.2|15813|15812|62
1641494690000|2022-01-06 18:44:50|15813.2|15812.2|15812.7|15811.7|15815|15814|15812.2|15811.2|62
1641494700000|2022-01-06 18:45:00|15812|15811|15807.1|15806.1|15812|15811|15804.6|15803.6|194
1641494710000|2022-01-06 18:45:10|15807|15806|15814.4|15813.4|15814.5|15813.5|15806.9|15805.9|90
1641494720000|2022-01-06 18:45:20|15814.5|15813.5|15815.2|15814.2|15817.7|15816.7|15814|15813|128
1641494730000|2022-01-06 18:45:30|15815.1|15814.1|15813|15812|15815.2|15814.2|15811.5|15810.5|121
1641494740000|2022-01-06 18:45:40|15812.2|15811.2|15814|15813|15814.7|15813.7|15811.6|15810.6|42
1641494750000|2022-01-06 18:45:50|15814.1|15813.1|15813|15812|15815.1|15814.1|15812.2|15811.2|55
1641494760000|2022-01-06 18:46:00|15812.9|15811.9|15809.5|15808.5|15812.9|15811.9|15807.7|15806.7|128
1641494770000|2022-01-06 18:46:10|15809.6|15808.6|15804.5|15803.5|15810.2|15809.2|15804|15803|113
1641494780000|2022-01-06 18:46:20|15804.6|15803.6|15803.6|15802.6|15806.4|15805.4|15802.5|15801.5|120
1641494790000|2022-01-06 18:46:30|15803.1|15802.1|15812.5|15811.5|15812.5|15811.5|15803|15802|104
1641494800000|2022-01-06 18:46:40|15812.7|15811.7|15817.5|15816.5|15817.5|15816.5|15811.7|15810.7|162
1641494810000|2022-01-06 18:46:50|15816.7|15815.7|15826.5|15825.5|15826.5|15825.5|15816.7|15815.7|348
1641494820000|2022-01-06 18:47:00|15827.6|15826.6|15823.4|15822.4|15827.6|15826.6|15823|15822|187
1641494830000|2022-01-06 18:47:10|15823.5|15822.5|15829|15828|15829.2|15828.2|15823|15822|198
1641494840000|2022-01-06 18:47:20|15829.1|15828.1|15830.6|15829.6|15835.5|15834.5|15828.6|15827.6|356
1641494850000|2022-01-06 18:47:30|15831.1|15830.1|15832.5|15831.5|15835|15834|15830.9|15829.9|142
1641494860000|2022-01-06 18:47:40|15832.2|15831.2|15829.7|15828.7|15832.4|15831.4|15825.4|15824.4|198
1641494870000|2022-01-06 18:47:50|15828.7|15827.7|15829|15828|15830.9|15829.9|15828.1|15827.1|94
1641494880000|2022-01-06 18:48:00|15828.6|15827.6|15829.5|15828.5|15830.2|15829.2|15825.5|15824.5|105
1641494890000|2022-01-06 18:48:10|15829.2|15828.2|15827|15826|15831.2|15830.2|15826.6|15825.6|66
1641494900000|2022-01-06 18:48:20|15827.1|15826.1|15825.5|15824.5|15827.6|15826.6|15824.7|15823.7|95
1641494910000|2022-01-06 18:48:30|15825.4|15824.4|15828.2|15827.2|15830.5|15829.5|15825.4|15824.4|114
1641494920000|2022-01-06 18:48:40|15828.4|15827.4|15827|15826|15828.7|15827.7|15824.5|15823.5|74
1641494930000|2022-01-06 18:48:50|15826.9|15825.9|15824.2|15823.2|15827.1|15826.1|15824.2|15823.2|47
1641494940000|2022-01-06 18:49:00|15824.5|15823.5|15827.2|15826.2|15828.5|15827.5|15823.2|15822.2|71
1641494950000|2022-01-06 18:49:10|15827.4|15826.4|15827.5|15826.5|15828.9|15827.9|15825.5|15824.5|50
1641494960000|2022-01-06 18:49:20|15827.2|15826.2|15822.7|15821.7|15827.7|15826.7|15822.7|15821.7|77
1641494970000|2022-01-06 18:49:30|15822.9|15821.9|15820.5|15819.5|15823.9|15822.9|15819.7|15818.7|120
1641494980000|2022-01-06 18:49:40|15820.6|15819.6|15822.7|15821.7|15825.2|15824.2|15820.1|15819.1|91
1641494990000|2022-01-06 18:49:50|15822.6|15821.6|15821.7|15820.7|15824.6|15823.6|15821.5|15820.5|26
1641495000000|2022-01-06 18:50:00|15822|15821|15819.6|15818.6|15822|15821|15817.9|15816.9|89
1641495010000|2022-01-06 18:50:10|15819.5|15818.5|15816.2|15815.2|15820.7|15819.7|15815.7|15814.7|108
1641495020000|2022-01-06 18:50:20|15815.7|15814.7|15816.1|15815.1|15816.2|15815.2|15810.5|15809.5|168
1641495030000|2022-01-06 18:50:30|15815.4|15814.4|15815.9|15814.9|15816.5|15815.5|15814.2|15813.2|65
1641495040000|2022-01-06 18:50:40|15815.7|15814.7|15817.1|15816.1|15818|15817|15814.7|15813.7|74
1641495050000|2022-01-06 18:50:50|15816.7|15815.7|15812.2|15811.2|15818.5|15817.5|15812.2|15811.2|90
1641495060000|2022-01-06 18:51:00|15812.4|15811.4|15813.5|15812.5|15814.6|15813.6|15812|15811|65
1641495070000|2022-01-06 18:51:10|15813.6|15812.6|15814|15813|15816.1|15815.1|15813.5|15812.5|34
1641495080000|2022-01-06 18:51:20|15814.1|15813.1|15815.1|15814.1|15816.5|15815.5|15814|15813|33
1641495090000|2022-01-06 18:51:30|15814|15813|15814.5|15813.5|15816|15815|15814|15813|39
1641495100000|2022-01-06 18:51:40|15814.6|15813.6|15819.9|15818.9|15820.2|15819.2|15814.6|15813.6|94
1641495110000|2022-01-06 18:51:50|15820|15819|15814.7|15813.7|15820|15819|15814.7|15813.7|117
1641495120000|2022-01-06 18:52:00|15814.6|15813.6|15817.7|15816.7|15819.1|15818.1|15814.5|15813.5|90
1641495130000|2022-01-06 18:52:10|15817.6|15816.6|15819.6|15818.6|15819.9|15818.9|15817.5|15816.5|59
1641495140000|2022-01-06 18:52:20|15819.7|15818.7|15819.1|15818.1|15820|15819|15818.5|15817.5|50
1641495150000|2022-01-06 18:52:30|15819.4|15818.4|15825.1|15824.1|15828.9|15827.9|15818.9|15817.9|182
1641495160000|2022-01-06 18:52:40|15825.2|15824.2|15824.5|15823.5|15825.9|15824.9|15823|15822|138
1641495170000|2022-01-06 18:52:50|15824.6|15823.6|15830.7|15829.7|15830.7|15829.7|15824.6|15823.6|106
1641495180000|2022-01-06 18:53:00|15830.9|15829.9|15830|15829|15832|15831|15828.7|15827.7|139
1641495190000|2022-01-06 18:53:10|15829.9|15828.9|15835.7|15834.7|15836.5|15835.5|15829.7|15828.7|191
1641495200000|2022-01-06 18:53:20|15836|15835|15832.7|15831.7|15838.7|15837.7|15832|15831|196
1641495210000|2022-01-06 18:53:30|15833.2|15832.2|15831.7|15830.7|15833.6|15832.6|15829.1|15828.1|84
1641495220000|2022-01-06 18:53:40|15831.4|15830.4|15829.5|15828.5|15832.4|15831.4|15828.7|15827.7|60
1641495230000|2022-01-06 18:53:50|15829.4|15828.4|15830.9|15829.9|15831.7|15830.7|15828.7|15827.7|66
1641495240000|2022-01-06 18:54:00|15830.7|15829.7|15831.5|15830.5|15833|15832|15829.6|15828.6|54
1641495250000|2022-01-06 18:54:10|15831.4|15830.4|15833|15832|15833.5|15832.5|15830.4|15829.4|43
1641495260000|2022-01-06 18:54:20|15833.1|15832.1|15831.2|15830.2|15833.7|15832.7|15831.2|15830.2|36
1641495270000|2022-01-06 18:54:30|15831.4|15830.4|15831.7|15830.7|15834|15833|15830.4|15829.4|56
1641495280000|2022-01-06 18:54:40|15831.6|15830.6|15830.7|15829.7|15834|15833|15830.7|15829.7|85
1641495290000|2022-01-06 18:54:50|15830.5|15829.5|15830|15829|15831.2|15830.2|15828.4|15827.4|68
1641495300000|2022-01-06 18:55:00|15830.1|15829.1|15823.5|15822.5|15831.7|15830.7|15822.5|15821.5|236
1641495310000|2022-01-06 18:55:10|15823.7|15822.7|15822.5|15821.5|15825|15824|15822|15821|69
1641495320000|2022-01-06 18:55:20|15822.4|15821.4|15823|15822|15824.9|15823.9|15820.2|15819.2|147
1641495330000|2022-01-06 18:55:30|15822.4|15821.4|15821.7|15820.7|15824|15823|15819.7|15818.7|68
1641495340000|2022-01-06 18:55:40|15821.2|15820.2|15823.5|15822.5|15823.5|15822.5|15820.5|15819.5|55
1641495350000|2022-01-06 18:55:50|15823.6|15822.6|15820.4|15819.4|15823.7|15822.7|15819.7|15818.7|40
1641495360000|2022-01-06 18:56:00|15820.2|15819.2|15817.5|15816.5|15820.5|15819.5|15816.4|15815.4|128
1641495370000|2022-01-06 18:56:10|15817.2|15816.2|15820.5|15819.5|15821.1|15820.1|15817.2|15816.2|82
1641495380000|2022-01-06 18:56:20|15820.2|15819.2|15830|15829|15831.2|15830.2|15820.2|15819.2|228
1641495390000|2022-01-06 18:56:30|15830.1|15829.1|15827.1|15826.1|15831.5|15830.5|15827|15826|82
1641495400000|2022-01-06 18:56:40|15826.7|15825.7|15828.1|15827.1|15828.2|15827.2|15826.1|15825.1|49
1641495410000|2022-01-06 18:56:50|15828.2|15827.2|15829.9|15828.9|15831.6|15830.6|15827.2|15826.2|40
1641495420000|2022-01-06 18:57:00|15830|15829|15831.4|15830.4|15833|15832|15828.2|15827.2|94
1641495430000|2022-01-06 18:57:10|15831.2|15830.2|15834|15833|15835.5|15834.5|15831|15830|106
1641495440000|2022-01-06 18:57:20|15834.1|15833.1|15831.1|15830.1|15836.1|15835.1|15830.7|15829.7|83
1641495450000|2022-01-06 18:57:30|15831|15830|15823.9|15822.9|15832.1|15831.1|15823|15822|107
1641495460000|2022-01-06 18:57:40|15824.7|15823.7|15822.5|15821.5|15825|15824|15820.6|15819.6|101
1641495470000|2022-01-06 18:57:50|15822.4|15821.4|15824.2|15823.2|15824.2|15823.2|15821.2|15820.2|71
1641495480000|2022-01-06 18:58:00|15823.6|15822.6|15825|15824|15828.1|15827.1|15823.6|15822.6|104
1641495490000|2022-01-06 18:58:10|15825.2|15824.2|15824.6|15823.6|15826.5|15825.5|15823.2|15822.2|153
1641495500000|2022-01-06 18:58:20|15824.2|15823.2|15826.2|15825.2|15827.9|15826.9|15824.2|15823.2|87
1641495510000|2022-01-06 18:58:30|15826.4|15825.4|15827|15826|15827.5|15826.5|15824.2|15823.2|66
1641495520000|2022-01-06 18:58:40|15827.5|15826.5|15827.5|15826.5|15829.5|15828.5|15826.5|15825.5|80
1641495530000|2022-01-06 18:58:50|15827.6|15826.6|15828.7|15827.7|15829.7|15828.7|15827|15826|107
1641495540000|2022-01-06 18:59:00|15828.6|15827.6|15830|15829|15832.2|15831.2|15828|15827|173
1641495550000|2022-01-06 18:59:10|15829.7|15828.7|15830|15829|15832.5|15831.5|15829.2|15828.2|63
1641495560000|2022-01-06 18:59:20|15829.7|15828.7|15833|15832|15834|15833|15827|15826|105
1641495570000|2022-01-06 18:59:30|15833.5|15832.5|15832.1|15831.1|15833.7|15832.7|15830.6|15829.6|86
1641495580000|2022-01-06 18:59:40|15832|15831|15829.5|15828.5|15833|15832|15828.7|15827.7|81
1641495590000|2022-01-06 18:59:50|15829.6|15828.6|15831.7|15830.7|15834.5|15833.5|15829.6|15828.6|88
1641495600000|2022-01-06 19:00:00|15831.6|15830.6|15834.6|15833.6|15837|15836|15828.2|15827.2|323
1641495610000|2022-01-06 19:00:10|15834|15833|15828.5|15827.5|15836.7|15835.7|15826.7|15825.7|143
1641495620000|2022-01-06 19:00:20|15829|15828|15831.7|15830.7|15833.1|15832.1|15828|15827|91
1641495630000|2022-01-06 19:00:30|15831.6|15830.6|15824|15823|15832.7|15831.7|15823.4|15822.4|112
1641495640000|2022-01-06 19:00:40|15823.7|15822.7|15825.1|15824.1|15825.2|15824.2|15818.2|15817.2|228
1641495650000|2022-01-06 19:00:50|15825|15824|15823.4|15822.4|15826.2|15825.2|15821.1|15820.1|76
1641495660000|2022-01-06 19:01:00|15823.1|15822.1|15825.5|15824.5|15828.7|15827.7|15822.5|15821.5|139
1641495670000|2022-01-06 19:01:10|15825.4|15824.4|15822.1|15821.1|15828.5|15827.5|15822|15821|219
1641495680000|2022-01-06 19:01:20|15822.5|15821.5|15819.1|15818.1|15823|15822|15818.7|15817.7|123
1641495690000|2022-01-06 19:01:30|15819.4|15818.4|15819.7|15818.7|15821.9|15820.9|15819|15818|59
1641495700000|2022-01-06 19:01:40|15819.9|15818.9|15823|15822|15823|15822|15819.2|15818.2|128
1641495710000|2022-01-06 19:01:50|15823.1|15822.1|15825.6|15824.6|15828.4|15827.4|15823.1|15822.1|144
1641495720000|2022-01-06 19:02:00|15825.2|15824.2|15812.9|15811.9|15825.6|15824.6|15811.1|15810.1|480
1641495730000|2022-01-06 19:02:10|15813|15812|15816|15815|15816.4|15815.4|15810.9|15809.9|168
1641495740000|2022-01-06 19:02:20|15815.6|15814.6|15815|15814|15816.2|15815.2|15811.4|15810.4|121
1641495750000|2022-01-06 19:02:30|15814.9|15813.9|15813.4|15812.4|15816.1|15815.1|15813.4|15812.4|93
1641495760000|2022-01-06 19:02:40|15813.5|15812.5|15813.4|15812.4|15814.1|15813.1|15811.6|15810.6|58
1641495770000|2022-01-06 19:02:50|15813.6|15812.6|15814.1|15813.1|15815.1|15814.1|15813.2|15812.2|49
1641495780000|2022-01-06 19:03:00|15814|15813|15811.1|15810.1|15814.1|15813.1|15809|15808|192
1641495790000|2022-01-06 19:03:10|15811.4|15810.4|15805.1|15804.1|15811.5|15810.5|15804.9|15803.9|179
1641495800000|2022-01-06 19:03:20|15805|15804|15805.9|15804.9|15806.9|15805.9|15804.9|15803.9|76
1641495810000|2022-01-06 19:03:30|15805.7|15804.7|15806|15805|15808.6|15807.6|15805.4|15804.4|67
1641495820000|2022-01-06 19:03:40|15805.9|15804.9|15802.9|15801.9|15807.1|15806.1|15799|15798|186
1641495830000|2022-01-06 19:03:50|15803.1|15802.1|15810.2|15809.2|15810.7|15809.7|15802.2|15801.2|169
1641495840000|2022-01-06 19:04:00|15810.1|15809.1|15811.6|15810.6|15812.2|15811.2|15809|15808|126
1641495850000|2022-01-06 19:04:10|15811.5|15810.5|15803.7|15802.7|15812|15811|15803|15802|64
1641495860000|2022-01-06 19:04:20|15803.9|15802.9|15801.1|15800.1|15805.6|15804.6|15800.6|15799.6|74
1641495870000|2022-01-06 19:04:30|15801.4|15800.4|15802.9|15801.9|15804|15803|15800.6|15799.6|128
1641495880000|2022-01-06 19:04:40|15802.7|15801.7|15800|15799|15803.6|15802.6|15799.7|15798.7|89
1641495890000|2022-01-06 19:04:50|15799.9|15798.9|15801.7|15800.7|15803.6|15802.6|15799.7|15798.7|56
1641495900000|2022-01-06 19:05:00|15801.6|15800.6|15800.7|15799.7|15804.2|15803.2|15800.7|15799.7|79
1641495910000|2022-01-06 19:05:10|15800.2|15799.2|15795.9|15794.9|15800.2|15799.2|15794.7|15793.7|298
1641495920000|2022-01-06 19:05:20|15796|15795|15801|15800|15801.7|15800.7|15795.7|15794.7|167
1641495930000|2022-01-06 19:05:30|15800.9|15799.9|15804.9|15803.9|15808.1|15807.1|15799.7|15798.7|191
1641495940000|2022-01-06 19:05:40|15805.1|15804.1|15802.9|15801.9|15806.6|15805.6|15802.6|15801.6|105
1641495950000|2022-01-06 19:05:50|15803|15802|15804.5|15803.5|15805.4|15804.4|15803|15802|63
1641495960000|2022-01-06 19:06:00|15804.4|15803.4|15801.4|15800.4|15805|15804|15800.6|15799.6|97
1641495970000|2022-01-06 19:06:10|15801.2|15800.2|15801.9|15800.9|15803.6|15802.6|15800.5|15799.5|60
1641495980000|2022-01-06 19:06:20|15802|15801|15801.4|15800.4|15806|15805|15800|15799|135
1641495990000|2022-01-06 19:06:30|15801.7|15800.7|15801.4|15800.4|15802.9|15801.9|15799.7|15798.7|113
1641496000000|2022-01-06 19:06:40|15801.5|15800.5|15795|15794|15802.6|15801.6|15794.6|15793.6|157
1641496010000|2022-01-06 19:06:50|15794.9|15793.9|15799.1|15798.1|15799.7|15798.7|15791.6|15790.6|421
1641496020000|2022-01-06 19:07:00|15799.2|15798.2|15806.1|15805.1|15806.2|15805.2|15798.2|15797.2|198
1641496030000|2022-01-06 19:07:10|15806.6|15805.6|15807.1|15806.1|15808.7|15807.7|15805.1|15804.1|90
1641496040000|2022-01-06 19:07:20|15807.2|15806.2|15810.4|15809.4|15812.9|15811.9|15806.9|15805.9|128
1641496050000|2022-01-06 19:07:30|15810|15809|15809|15808|15811.1|15810.1|15808.1|15807.1|56
1641496060000|2022-01-06 19:07:40|15809.6|15808.6|15809.9|15808.9|15812.9|15811.9|15809.6|15808.6|63
1641496070000|2022-01-06 19:07:50|15810|15809|15812.7|15811.7|15813.7|15812.7|15808.4|15807.4|56
1641496080000|2022-01-06 19:08:00|15813.1|15812.1|15811.2|15810.2|15813.9|15812.9|15810.2|15809.2|101
1641496090000|2022-01-06 19:08:10|15811.4|15810.4|15809.4|15808.4|15812.6|15811.6|15809.1|15808.1|50
1641496100000|2022-01-06 19:08:20|15809.9|15808.9|15806.6|15805.6|15811.1|15810.1|15805.7|15804.7|81
1641496110000|2022-01-06 19:08:30|15806.7|15805.7|15808.4|15807.4|15809|15808|15804.9|15803.9|66
1641496120000|2022-01-06 19:08:40|15807.9|15806.9|15808.4|15807.4|15809.1|15808.1|15806.7|15805.7|28
1641496130000|2022-01-06 19:08:50|15808.6|15807.6|15807.2|15806.2|15809.4|15808.4|15807|15806|53
1641496140000|2022-01-06 19:09:00|15808|15807|15818|15817|15818.4|15817.4|15807.1|15806.1|220
1641496150000|2022-01-06 19:09:10|15818.5|15817.5|15824.4|15823.4|15826.4|15825.4|15816.9|15815.9|363
1641496160000|2022-01-06 19:09:20|15825.1|15824.1|15825.4|15824.4|15827.5|15826.5|15823.7|15822.7|257
1641496170000|2022-01-06 19:09:30|15825.2|15824.2|15827.7|15826.7|15827.7|15826.7|15825|15824|114
1641496180000|2022-01-06 19:09:40|15829.1|15828.1|15828.4|15827.4|15831|15830|15828.4|15827.4|183
1641496190000|2022-01-06 19:09:50|15828.2|15827.2|15826|15825|15829.9|15828.9|15826|15825|127
1641496200000|2022-01-06 19:10:00|15825.9|15824.9|15837.6|15836.6|15840.4|15839.4|15825.9|15824.9|590
1641496210000|2022-01-06 19:10:10|15837.7|15836.7|15844.2|15843.2|15845.1|15844.1|15837.7|15836.7|497
1641496220000|2022-01-06 19:10:20|15844.6|15843.6|15854.7|15853.7|15856.9|15855.9|15843.1|15842.1|736
1641496230000|2022-01-06 19:10:30|15854.9|15853.9|15859.1|15858.1|15862|15861|15854.2|15853.2|412
1641496240000|2022-01-06 19:10:40|15859.9|15858.9|15855.1|15854.1|15861.2|15860.2|15855|15854|286
1641496250000|2022-01-06 19:10:50|15855.2|15854.2|15847.9|15846.9|15856.1|15855.1|15847.7|15846.7|796
1641496260000|2022-01-06 19:11:00|15848|15847|15844.1|15843.1|15848.4|15847.4|15843.7|15842.7|185
1641496270000|2022-01-06 19:11:10|15844|15843|15841.5|15840.5|15844.5|15843.5|15837.6|15836.6|185
1641496280000|2022-01-06 19:11:20|15841.4|15840.4|15837.4|15836.4|15841.4|15840.4|15837.4|15836.4|108
1641496290000|2022-01-06 19:11:30|15837.2|15836.2|15835.1|15834.1|15838.2|15837.2|15834.2|15833.2|159
1641496300000|2022-01-06 19:11:40|15835.2|15834.2|15831.7|15830.7|15839.2|15838.2|15831.7|15830.7|192
1641496310000|2022-01-06 19:11:50|15832.1|15831.1|15829|15828|15832.7|15831.7|15827.2|15826.2|390
1641496320000|2022-01-06 19:12:00|15829.1|15828.1|15828.1|15827.1|15830|15829|15825.6|15824.6|186
1641496330000|2022-01-06 19:12:10|15828.2|15827.2|15832.6|15831.6|15835.2|15834.2|15828|15827|178
1641496340000|2022-01-06 19:12:20|15832.5|15831.5|15829.1|15828.1|15833.6|15832.6|15828.7|15827.7|162
1641496350000|2022-01-06 19:12:30|15829|15828|15831.2|15830.2|15831.6|15830.6|15827.7|15826.7|80
1641496360000|2022-01-06 19:12:40|15831.1|15830.1|15828.4|15827.4|15831.1|15830.1|15827.9|15826.9|51
1641496370000|2022-01-06 19:12:50|15828.2|15827.2|15826.1|15825.1|15829.2|15828.2|15825.7|15824.7|74
1641496380000|2022-01-06 19:13:00|15826|15825|15825.2|15824.2|15826.4|15825.4|15824.5|15823.5|125
1641496390000|2022-01-06 19:13:10|15825.1|15824.1|15828.7|15827.7|15830.6|15829.6|15823|15822|245
1641496400000|2022-01-06 19:13:20|15828.9|15827.9|15826.2|15825.2|15829.2|15828.2|15825.7|15824.7|59
1641496410000|2022-01-06 19:13:30|15826.1|15825.1|15826.4|15825.4|15827.9|15826.9|15825.9|15824.9|63
1641496420000|2022-01-06 19:13:40|15826.2|15825.2|15826.1|15825.1|15826.6|15825.6|15824.6|15823.6|33
1641496430000|2022-01-06 19:13:50|15826.2|15825.2|15829.1|15828.1|15829.7|15828.7|15826|15825|66
1641496440000|2022-01-06 19:14:00|15829.2|15828.2|15829|15828|15830.2|15829.2|15826.9|15825.9|68
1641496450000|2022-01-06 19:14:10|15829.1|15828.1|15817.5|15816.5|15829.1|15828.1|15815.6|15814.6|309
1641496460000|2022-01-06 19:14:20|15818|15817|15811.9|15810.9|15818.6|15817.6|15811.4|15810.4|283
1641496470000|2022-01-06 19:14:30|15811.6|15810.6|15813|15812|15814.2|15813.2|15810.4|15809.4|142
1641496480000|2022-01-06 19:14:40|15813.1|15812.1|15814.5|15813.5|15815.2|15814.2|15810.9|15809.9|111
1641496490000|2022-01-06 19:14:50|15814.7|15813.7|15806.7|15805.7|15815.2|15814.2|15803.9|15802.9|302
1641496500000|2022-01-06 19:15:00|15807.1|15806.1|15805.9|15804.9|15807.1|15806.1|15802.4|15801.4|237
1641496510000|2022-01-06 19:15:10|15806|15805|15807.9|15806.9|15810.2|15809.2|15803|15802|202
1641496520000|2022-01-06 19:15:20|15808|15807|15807.6|15806.6|15810.2|15809.2|15800.6|15799.6|244
1641496530000|2022-01-06 19:15:30|15807.7|15806.7|15812|15811|15813.2|15812.2|15806.7|15805.7|140
1641496540000|2022-01-06 19:15:40|15811.9|15810.9|15811.7|15810.7|15814.5|15813.5|15810.6|15809.6|98
1641496550000|2022-01-06 19:15:50|15811.6|15810.6|15814.4|15813.4|15816.7|15815.7|15811.1|15810.1|133
1641496560000|2022-01-06 19:16:00|15814|15813|15818.7|15817.7|15819.4|15818.4|15813.9|15812.9|179
1641496570000|2022-01-06 19:16:10|15818.9|15817.9|15818.6|15817.6|15820.6|15819.6|15815.1|15814.1|150
1641496580000|2022-01-06 19:16:20|15818.5|15817.5|15817.5|15816.5|15819.1|15818.1|15815.2|15814.2|98
1641496590000|2022-01-06 19:16:30|15817.6|15816.6|15816.7|15815.7|15818.1|15817.1|15815.5|15814.5|63
1641496600000|2022-01-06 19:16:40|15817|15816|15819.2|15818.2|15821|15820|15816.5|15815.5|61
1641496610000|2022-01-06 19:16:50|15819.6|15818.6|15820.1|15819.1|15820.2|15819.2|15817|15816|95
1641496620000|2022-01-06 19:17:00|15819.4|15818.4|15820.2|15819.2|15822.1|15821.1|15818.6|15817.6|88
1641496630000|2022-01-06 19:17:10|15819.2|15818.2|15820.1|15819.1|15820.9|15819.9|15817|15816|90
1641496640000|2022-01-06 19:17:20|15820|15819|15817.5|15816.5|15820.2|15819.2|15815.1|15814.1|58
1641496650000|2022-01-06 19:17:30|15817.4|15816.4|15817.2|15816.2|15819.2|15818.2|15816.2|15815.2|39
1641496660000|2022-01-06 19:17:40|15817.4|15816.4|15816.9|15815.9|15819.4|15818.4|15816.7|15815.7|41
1641496670000|2022-01-06 19:17:50|15816.1|15815.1|15811|15810|15816.1|15815.1|15810|15809|138
1641496680000|2022-01-06 19:18:00|15811.1|15810.1|15815.2|15814.2|15817|15816|15810.9|15809.9|76
1641496690000|2022-01-06 19:18:10|15814.9|15813.9|15815|15814|15816.5|15815.5|15813.7|15812.7|33
1641496700000|2022-01-06 19:18:20|15815.1|15814.1|15811.7|15810.7|15815.1|15814.1|15810.5|15809.5|58
1641496710000|2022-01-06 19:18:30|15812.1|15811.1|15810.5|15809.5|15812.7|15811.7|15810.2|15809.2|63
1641496720000|2022-01-06 19:18:40|15811.4|15810.4|15809.6|15808.6|15813|15812|15809.1|15808.1|73
1641496730000|2022-01-06 19:18:50|15809.7|15808.7|15810.5|15809.5|15811|15810|15807.7|15806.7|55
1641496740000|2022-01-06 19:19:00|15810.6|15809.6|15811.2|15810.2|15812.1|15811.1|15809.5|15808.5|48
1641496750000|2022-01-06 19:19:10|15810.7|15809.7|15811.7|15810.7|15812.9|15811.9|15809.1|15808.1|41
1641496760000|2022-01-06 19:19:20|15811.9|15810.9|15805.9|15804.9|15811.9|15810.9|15804.6|15803.6|193
1641496770000|2022-01-06 19:19:30|15805.6|15804.6|15807.5|15806.5|15807.9|15806.9|15801.9|15800.9|93
1641496780000|2022-01-06 19:19:40|15807.2|15806.2|15806.2|15805.2|15808.4|15807.4|15805|15804|81
1641496790000|2022-01-06 19:19:50|15806.1|15805.1|15806.9|15805.9|15808.1|15807.1|15805|15804|26
1641496800000|2022-01-06 19:20:00|15806.7|15805.7|15810.4|15809.4|15811.1|15810.1|15806.1|15805.1|93
1641496810000|2022-01-06 19:20:10|15810.2|15809.2|15813.7|15812.7|15815.2|15814.2|15809.9|15808.9|103
1641496820000|2022-01-06 19:20:20|15813.9|15812.9|15810.9|15809.9|15814.2|15813.2|15810.1|15809.1|74
1641496830000|2022-01-06 19:20:30|15811|15810|15804.6|15803.6|15811.4|15810.4|15803.9|15802.9|145
1641496840000|2022-01-06 19:20:40|15805.4|15804.4|15805.9|15804.9|15808|15807|15804.5|15803.5|69
1641496850000|2022-01-06 19:20:50|15805.7|15804.7|15803.4|15802.4|15806.9|15805.9|15802.9|15801.9|52
1641496860000|2022-01-06 19:21:00|15803.2|15802.2|15802.2|15801.2|15804.2|15803.2|15800.4|15799.4|115
1641496870000|2022-01-06 19:21:10|15802.1|15801.1|15804.1|15803.1|15804.5|15803.5|15800.1|15799.1|205
1641496880000|2022-01-06 19:21:20|15804|15803|15803|15802|15807.2|15806.2|15803|15802|178
1641496890000|2022-01-06 19:21:30|15803.1|15802.1|15799.4|15798.4|15804.9|15803.9|15798.7|15797.7|90
1641496900000|2022-01-06 19:21:40|15799.5|15798.5|15800|15799|15800|15799|15796.7|15795.7|168
1641496910000|2022-01-06 19:21:50|15799.7|15798.7|15800.1|15799.1|15801.1|15800.1|15799|15798|73
1641496920000|2022-01-06 19:22:00|15800|15799|15800.1|15799.1|15801.5|15800.5|15798.1|15797.1|109
1641496930000|2022-01-06 19:22:10|15800|15799|15792.5|15791.5|15802|15801|15792.2|15791.2|303
1641496940000|2022-01-06 19:22:20|15792|15791|15795.7|15794.7|15795.7|15794.7|15789.7|15788.7|366
1641496950000|2022-01-06 19:22:30|15796|15795|15801.2|15800.2|15802.4|15801.4|15795.9|15794.9|211
1641496960000|2022-01-06 19:22:40|15800.9|15799.9|15797.2|15796.2|15801.1|15800.1|15796.9|15795.9|62
1641496970000|2022-01-06 19:22:50|15797.1|15796.1|15797.1|15796.1|15800.5|15799.5|15796.1|15795.1|116
1641496980000|2022-01-06 19:23:00|15797|15796|15798.1|15797.1|15799.9|15798.9|15796.1|15795.1|75
1641496990000|2022-01-06 19:23:10|15798.5|15797.5|15797.1|15796.1|15801.4|15800.4|15796.7|15795.7|94
1641497000000|2022-01-06 19:23:20|15797|15796|15795.5|15794.5|15797.9|15796.9|15795.5|15794.5|73
1641497010000|2022-01-06 19:23:30|15795.6|15794.6|15795.1|15794.1|15795.6|15794.6|15791.4|15790.4|152
1641497020000|2022-01-06 19:23:40|15795.6|15794.6|15798.1|15797.1|15798.4|15797.4|15794.4|15793.4|122
1641497030000|2022-01-06 19:23:50|15797.9|15796.9|15798.6|15797.6|15800.1|15799.1|15797.5|15796.5|95
1641497040000|2022-01-06 19:24:00|15798.5|15797.5|15800.6|15799.6|15802.2|15801.2|15796.5|15795.5|87
1641497050000|2022-01-06 19:24:10|15800.7|15799.7|15801.1|15800.1|15802.2|15801.2|15800.6|15799.6|59
1641497060000|2022-01-06 19:24:20|15801|15800|15803.9|15802.9|15804.2|15803.2|15799.2|15798.2|78
1641497070000|2022-01-06 19:24:30|15803.6|15802.6|15804.6|15803.6|15807|15806|15803.6|15802.6|151
1641497080000|2022-01-06 19:24:40|15804.9|15803.9|15804.4|15803.4|15805.6|15804.6|15803.7|15802.7|35
1641497090000|2022-01-06 19:24:50|15804.5|15803.5|15804.6|15803.6|15805.7|15804.7|15803.9|15802.9|70
1641497100000|2022-01-06 19:25:00|15804.5|15803.5|15808|15807|15808|15807|15803.4|15802.4|101
1641497110000|2022-01-06 19:25:10|15808.5|15807.5|15802|15801|15808.5|15807.5|15801.7|15800.7|117
1641497120000|2022-01-06 19:25:20|15801.9|15800.9|15808.2|15807.2|15808.2|15807.2|15800.7|15799.7|74
1641497130000|2022-01-06 19:25:30|15808.1|15807.1|15811.1|15810.1|15811.1|15810.1|15806.6|15805.6|109
1641497140000|2022-01-06 19:25:40|15811.2|15810.2|15811.9|15810.9|15814.7|15813.7|15811|15810|97
1641497150000|2022-01-06 19:25:50|15811.7|15810.7|15811.2|15810.2|15812.5|15811.5|15810|15809|56
1641497160000|2022-01-06 19:26:00|15811.4|15810.4|15808|15807|15813.4|15812.4|15808|15807|73
1641497170000|2022-01-06 19:26:10|15808.2|15807.2|15809.2|15808.2|15810.2|15809.2|15807.5|15806.5|43
1641497180000|2022-01-06 19:26:20|15809.4|15808.4|15812|15811|15812.2|15811.2|15807.7|15806.7|98
1641497190000|2022-01-06 19:26:30|15812.6|15811.6|15811.6|15810.6|15813.2|15812.2|15809.7|15808.7|39
1641497200000|2022-01-06 19:26:40|15811.7|15810.7|15813.6|15812.6|15813.6|15812.6|15810.9|15809.9|53
1641497210000|2022-01-06 19:26:50|15813.7|15812.7|15806|15805|15813.9|15812.9|15806|15805|104
1641497220000|2022-01-06 19:27:00|15806.1|15805.1|15811.4|15810.4|15811.7|15810.7|15805.9|15804.9|85
1641497230000|2022-01-06 19:27:10|15811.1|15810.1|15809.1|15808.1|15811.4|15810.4|15808.2|15807.2|33
1641497240000|2022-01-06 19:27:20|15809|15808|15808.6|15807.6|15810.5|15809.5|15808.2|15807.2|16
1641497250000|2022-01-06 19:27:30|15808.5|15807.5|15805.1|15804.1|15811.2|15810.2|15804.7|15803.7|74
1641497260000|2022-01-06 19:27:40|15805|15804|15804.1|15803.1|15806|15805|15801.5|15800.5|84
1641497270000|2022-01-06 19:27:50|15803.9|15802.9|15804.4|15803.4|15805.2|15804.2|15802.6|15801.6|46
1641497280000|2022-01-06 19:28:00|15804.6|15803.6|15803|15802|15804.7|15803.7|15801.5|15800.5|33
1641497290000|2022-01-06 19:28:10|15803.1|15802.1|15805.9|15804.9|15806.5|15805.5|15801.7|15800.7|56
1641497300000|2022-01-06 19:28:20|15805.7|15804.7|15804.5|15803.5|15805.7|15804.7|15803.1|15802.1|31
1641497310000|2022-01-06 19:28:30|15804.6|15803.6|15803.6|15802.6|15805.9|15804.9|15803.4|15802.4|31
1641497320000|2022-01-06 19:28:40|15803.5|15802.5|15806.9|15805.9|15807.6|15806.6|15803.2|15802.2|47
1641497330000|2022-01-06 19:28:50|15807|15806|15803.6|15802.6|15807.7|15806.7|15803.2|15802.2|52
1641497340000|2022-01-06 19:29:00|15803.5|15802.5|15803.6|15802.6|15803.9|15802.9|15800.1|15799.1|83
1641497350000|2022-01-06 19:29:10|15803.5|15802.5|15806.7|15805.7|15807.7|15806.7|15803.1|15802.1|47
1641497360000|2022-01-06 19:29:20|15807|15806|15806.1|15805.1|15807.5|15806.5|15805.6|15804.6|18
1641497370000|2022-01-06 19:29:30|15806|15805|15803.4|15802.4|15807.5|15806.5|15802.1|15801.1|48
1641497380000|2022-01-06 19:29:40|15803.5|15802.5|15804.5|15803.5|15805|15804|15802.1|15801.1|21
1641497390000|2022-01-06 19:29:50|15804.4|15803.4|15807.5|15806.5|15808|15807|15803.1|15802.1|33
1641497400000|2022-01-06 19:30:00|15806.7|15805.7|15806.1|15805.1|15807.9|15806.9|15802.7|15801.7|113
1641497410000|2022-01-06 19:30:10|15806.2|15805.2|15808.2|15807.2|15813|15812|15806.1|15805.1|125
1641497420000|2022-01-06 19:30:20|15808.9|15807.9|15816.7|15815.7|15817.2|15816.2|15808.5|15807.5|192
1641497430000|2022-01-06 19:30:30|15817|15816|15817.4|15816.4|15821.5|15820.5|15816.2|15815.2|282
1641497440000|2022-01-06 19:30:40|15817.5|15816.5|15822.6|15821.6|15822.7|15821.7|15817|15816|108
1641497450000|2022-01-06 19:30:50|15822.7|15821.7|15817.1|15816.1|15822.7|15821.7|15817|15816|85
1641497460000|2022-01-06 19:31:00|15817.2|15816.2|15817.2|15816.2|15818.6|15817.6|15814.7|15813.7|252
1641497470000|2022-01-06 19:31:10|15817.1|15816.1|15815.9|15814.9|15818|15817|15814|15813|54
1641497480000|2022-01-06 19:31:20|15815.4|15814.4|15815.5|15814.5|15817|15816|15814.4|15813.4|54
1641497490000|2022-01-06 19:31:30|15815.2|15814.2|15818.6|15817.6|15819.2|15818.2|15813.9|15812.9|72
1641497500000|2022-01-06 19:31:40|15818.5|15817.5|15818.2|15817.2|15820.5|15819.5|15817.4|15816.4|61
1641497510000|2022-01-06 19:31:50|15818.1|15817.1|15817.4|15816.4|15819.6|15818.6|15816|15815|36
1641497520000|2022-01-06 19:32:00|15817.2|15816.2|15820.2|15819.2|15821.9|15820.9|15817.2|15816.2|68
1641497530000|2022-01-06 19:32:10|15820.4|15819.4|15820.1|15819.1|15821|15820|15818.9|15817.9|29
1641497540000|2022-01-06 19:32:20|15819.7|15818.7|15819.4|15818.4|15820.5|15819.5|15818.4|15817.4|34
1641497550000|2022-01-06 19:32:30|15819.5|15818.5|15815.2|15814.2|15819.7|15818.7|15813.7|15812.7|70
1641497560000|2022-01-06 19:32:40|15815.4|15814.4|15811.1|15810.1|15815.7|15814.7|15809.7|15808.7|181
1641497570000|2022-01-06 19:32:50|15811|15810|15810.6|15809.6|15812.7|15811.7|15809.1|15808.1|114
1641497580000|2022-01-06 19:33:00|15810.7|15809.7|15809.5|15808.5|15811.1|15810.1|15809|15808|125
1641497590000|2022-01-06 19:33:10|15809.6|15808.6|15810.6|15809.6|15811.5|15810.5|15807.2|15806.2|133
1641497600000|2022-01-06 19:33:20|15810.7|15809.7|15801.4|15800.4|15811.7|15810.7|15799.4|15798.4|164
1641497610000|2022-01-06 19:33:30|15801.5|15800.5|15802.1|15801.1|15803|15802|15799.7|15798.7|220
1641497620000|2022-01-06 19:33:40|15802.6|15801.6|15806|15805|15806|15805|15799.9|15798.9|99
1641497630000|2022-01-06 19:33:50|15806.1|15805.1|15805.7|15804.7|15807.9|15806.9|15804.5|15803.5|61
1641497640000|2022-01-06 19:34:00|15803|15802|15802.5|15801.5|15805|15804|15801.4|15800.4|70
1641497650000|2022-01-06 19:34:10|15802.4|15801.4|15804.6|15803.6|15805.5|15804.5|15802.2|15801.2|81
1641497660000|2022-01-06 19:34:20|15804.5|15803.5|15805.6|15804.6|15807.1|15806.1|15803.2|15802.2|42
1641497670000|2022-01-06 19:34:30|15805.5|15804.5|15806.2|15805.2|15806.7|15805.7|15803.7|15802.7|93
1641497680000|2022-01-06 19:34:40|15806.1|15805.1|15806.7|15805.7|15809.2|15808.2|15806.1|15805.1|133
1641497690000|2022-01-06 19:34:50|15807.1|15806.1|15809.2|15808.2|15811.2|15810.2|15806.9|15805.9|92
1641497700000|2022-01-06 19:35:00|15809.4|15808.4|15811.4|15810.4|15811.9|15810.9|15808.2|15807.2|114
1641497710000|2022-01-06 19:35:10|15811.2|15810.2|15822.2|15821.2|15824.5|15823.5|15811.1|15810.1|369
1641497720000|2022-01-06 19:35:20|15822.1|15821.1|15815.6|15814.6|15824.4|15823.4|15814.4|15813.4|326
1641497730000|2022-01-06 19:35:30|15815.7|15814.7|15811.1|15810.1|15815.9|15814.9|15810.5|15809.5|86
1641497740000|2022-01-06 19:35:40|15811.4|15810.4|15803.9|15802.9|15811.6|15810.6|15803.9|15802.9|142
1641497750000|2022-01-06 19:35:50|15803.7|15802.7|15803.2|15802.2|15804.6|15803.6|15799|15798|268
1641497760000|2022-01-06 19:36:00|15803|15802|15808|15807|15811.5|15810.5|15802.7|15801.7|134
1641497770000|2022-01-06 19:36:10|15808.1|15807.1|15807.5|15806.5|15809.7|15808.7|15805.2|15804.2|88
1641497780000|2022-01-06 19:36:20|15807.7|15806.7|15809.5|15808.5|15811.1|15810.1|15807.4|15806.4|75
1641497790000|2022-01-06 19:36:30|15809.4|15808.4|15810.4|15809.4|15811.9|15810.9|15809.1|15808.1|76
1641497800000|2022-01-06 19:36:40|15809.6|15808.6|15812.1|15811.1|15815|15814|15809.6|15808.6|121
1641497810000|2022-01-06 19:36:50|15812.4|15811.4|15811.4|15810.4|15814.4|15813.4|15810.7|15809.7|102
1641497820000|2022-01-06 19:37:00|15811.5|15810.5|15809.5|15808.5|15813.2|15812.2|15807.5|15806.5|82
1641497830000|2022-01-06 19:37:10|15809.4|15808.4|15810.1|15809.1|15810.2|15809.2|15807.4|15806.4|51
1641497840000|2022-01-06 19:37:20|15810.2|15809.2|15813.2|15812.2|15813.9|15812.9|15810.2|15809.2|39
1641497850000|2022-01-06 19:37:30|15813.4|15812.4|15813.9|15812.9|15815.4|15814.4|15812.4|15811.4|72
1641497860000|2022-01-06 19:37:40|15813.7|15812.7|15813.1|15812.1|15814.1|15813.1|15810.5|15809.5|134
1641497870000|2022-01-06 19:37:50|15813|15812|15811|15810|15813.5|15812.5|15810.7|15809.7|20
1641497880000|2022-01-06 19:38:00|15811.1|15810.1|15811.6|15810.6|15812.7|15811.7|15810.5|15809.5|26
1641497890000|2022-01-06 19:38:10|15811.5|15810.5|15807.7|15806.7|15813.7|15812.7|15807.7|15806.7|107
1641497900000|2022-01-06 19:38:20|15807.9|15806.9|15809.7|15808.7|15811.5|15810.5|15807.2|15806.2|22
1641497910000|2022-01-06 19:38:30|15809.6|15808.6|15809|15808|15809.7|15808.7|15807.6|15806.6|63
1641497920000|2022-01-06 19:38:40|15807.1|15806.1|15812.5|15811.5|15812.9|15811.9|15806.2|15805.2|93
1641497930000|2022-01-06 19:38:50|15812|15811|15812.4|15811.4|15812.5|15811.5|15809.6|15808.6|33
1641497940000|2022-01-06 19:39:00|15812.2|15811.2|15815.7|15814.7|15817.4|15816.4|15812.1|15811.1|131
1641497950000|2022-01-06 19:39:10|15815.6|15814.6|15813.5|15812.5|15816.1|15815.1|15813.2|15812.2|105
1641497960000|2022-01-06 19:39:20|15813.4|15812.4|15814.5|15813.5|15815.2|15814.2|15811.6|15810.6|124
1641497970000|2022-01-06 19:39:30|15814.4|15813.4|15815|15814|15817.1|15816.1|15814|15813|72
1641497980000|2022-01-06 19:39:40|15814.5|15813.5|15815.1|15814.1|15815.4|15814.4|15813|15812|23
1641497990000|2022-01-06 19:39:50|15814.6|15813.6|15816.6|15815.6|15817|15816|15813.7|15812.7|39
1641498000000|2022-01-06 19:40:00|15816.5|15815.5|15811.4|15810.4|15816.5|15815.5|15811.4|15810.4|55
1641498010000|2022-01-06 19:40:10|15811.6|15810.6|15814.9|15813.9|15814.9|15813.9|15809.9|15808.9|61
1641498020000|2022-01-06 19:40:20|15814.7|15813.7|15822.4|15821.4|15824|15823|15814|15813|255
1641498030000|2022-01-06 19:40:30|15822.5|15821.5|15816.1|15815.1|15822.5|15821.5|15815|15814|91
1641498040000|2022-01-06 19:40:40|15816|15815|15815.1|15814.1|15816.2|15815.2|15813.4|15812.4|55
1641498050000|2022-01-06 19:40:50|15815.7|15814.7|15817.4|15816.4|15817.7|15816.7|15815.4|15814.4|26
1641498060000|2022-01-06 19:41:00|15818.1|15817.1|15819.1|15818.1|15821.7|15820.7|15816.1|15815.1|114
1641498070000|2022-01-06 19:41:10|15819|15818|15817.5|15816.5|15821|15820|15817.4|15816.4|45
1641498080000|2022-01-06 19:41:20|15817.4|15816.4|15815.7|15814.7|15818.1|15817.1|15815.4|15814.4|71
1641498090000|2022-01-06 19:41:30|15815.9|15814.9|15814.6|15813.6|15816|15815|15813|15812|51
1641498100000|2022-01-06 19:41:40|15814.5|15813.5|15810.6|15809.6|15815.5|15814.5|15810.4|15809.4|101
1641498110000|2022-01-06 19:41:50|15810.5|15809.5|15809.2|15808.2|15810.5|15809.5|15807.1|15806.1|109
1641498120000|2022-01-06 19:42:00|15809.4|15808.4|15813.6|15812.6|15814.2|15813.2|15807.6|15806.6|158
1641498130000|2022-01-06 19:42:10|15813.4|15812.4|15811.9|15810.9|15815|15814|15810.9|15809.9|63
1641498140000|2022-01-06 19:42:20|15812|15811|15812.7|15811.7|15813.7|15812.7|15809.9|15808.9|49
1641498150000|2022-01-06 19:42:30|15812.6|15811.6|15814.5|15813.5|15814.5|15813.5|15811.9|15810.9|37
1641498160000|2022-01-06 19:42:40|15814.4|15813.4|15810.9|15809.9|15815.5|15814.5|15808.5|15807.5|176
1641498170000|2022-01-06 19:42:50|15810.7|15809.7|15810.5|15809.5|15811.7|15810.7|15809.5|15808.5|82
1641498180000|2022-01-06 19:43:00|15810.6|15809.6|15806.2|15805.2|15810.6|15809.6|15805.2|15804.2|120
1641498190000|2022-01-06 19:43:10|15805.4|15804.4|15801.9|15800.9|15807|15806|15801.9|15800.9|181
1641498200000|2022-01-06 19:43:20|15802|15801|15805.7|15804.7|15806.7|15805.7|15801.7|15800.7|107
1641498210000|2022-01-06 19:43:30|15805.9|15804.9|15804.9|15803.9|15806.5|15805.5|15803.5|15802.5|102
1641498220000|2022-01-06 19:43:40|15804.7|15803.7|15806|15805|15806.7|15805.7|15802|15801|116
1641498230000|2022-01-06 19:43:50|15806.1|15805.1|15806.7|15805.7|15808.7|15807.7|15804.1|15803.1|101
1641498240000|2022-01-06 19:44:00|15806.6|15805.6|15801.6|15800.6|15807.4|15806.4|15801.6|15800.6|89
1641498250000|2022-01-06 19:44:10|15801.7|15800.7|15804.6|15803.6|15806.7|15805.7|15801.7|15800.7|102
1641498260000|2022-01-06 19:44:20|15804.7|15803.7|15807.7|15806.7|15808.2|15807.2|15804.4|15803.4|37
1641498270000|2022-01-06 19:44:30|15807.9|15806.9|15809.1|15808.1|15809.9|15808.9|15806.5|15805.5|40
1641498280000|2022-01-06 19:44:40|15809.4|15808.4|15809.1|15808.1|15812.7|15811.7|15808.6|15807.6|106
1641498290000|2022-01-06 19:44:50|15809.2|15808.2|15809.2|15808.2|15810|15809|15806.7|15805.7|34
1641498300000|2022-01-06 19:45:00|15809.9|15808.9|15817.1|15816.1|15818.6|15817.6|15808.7|15807.7|206
1641498310000|2022-01-06 19:45:10|15817|15816|15811.4|15810.4|15817.1|15816.1|15809.7|15808.7|105
1641498320000|2022-01-06 19:45:20|15810.6|15809.6|15811.7|15810.7|15811.7|15810.7|15809.1|15808.1|46
1641498330000|2022-01-06 19:45:30|15811.6|15810.6|15810.5|15809.5|15812.5|15811.5|15807|15806|156
1641498340000|2022-01-06 19:45:40|15811.2|15810.2|15814|15813|15814.9|15813.9|15811|15810|68
1641498350000|2022-01-06 19:45:50|15814.1|15813.1|15814.1|15813.1|15814.4|15813.4|15812.4|15811.4|29
1641498360000|2022-01-06 19:46:00|15814.2|15813.2|15816.5|15815.5|15816.5|15815.5|15812.9|15811.9|100
1641498370000|2022-01-06 19:46:10|15816.4|15815.4|15820.4|15819.4|15821.4|15820.4|15813.5|15812.5|248
1641498380000|2022-01-06 19:46:20|15820.5|15819.5|15820.7|15819.7|15824.4|15823.4|15819.1|15818.1|208
1641498390000|2022-01-06 19:46:30|15821|15820|15819.5|15818.5|15821|15820|15818.4|15817.4|66
1641498400000|2022-01-06 19:46:40|15819.6|15818.6|15825.5|15824.5|15826.1|15825.1|15819.1|15818.1|116
1641498410000|2022-01-06 19:46:50|15825.6|15824.6|15837.5|15836.5|15838.2|15837.2|15825.6|15824.6|580
1641498420000|2022-01-06 19:47:00|15837.6|15836.6|15834.1|15833.1|15837.6|15836.6|15832.2|15831.2|287
1641498430000|2022-01-06 19:47:10|15834.4|15833.4|15837.9|15836.9|15837.9|15836.9|15833.4|15832.4|296
1641498440000|2022-01-06 19:47:20|15837.7|15836.7|15838.1|15837.1|15841.9|15840.9|15837.1|15836.1|247
1641498450000|2022-01-06 19:47:30|15834.9|15833.9|15834.6|15833.6|15836.5|15835.5|15834.1|15833.1|220
1641498460000|2022-01-06 19:47:40|15834.4|15833.4|15835.2|15834.2|15836.1|15835.1|15832.7|15831.7|134
1641498470000|2022-01-06 19:47:50|15835.1|15834.1|15832.7|15831.7|15835.9|15834.9|15832.1|15831.1|120
1641498480000|2022-01-06 19:48:00|15832.5|15831.5|15823.6|15822.6|15832.9|15831.9|15823.1|15822.1|232
1641498490000|2022-01-06 19:48:10|15823.7|15822.7|15824|15823|15824.6|15823.6|15820.2|15819.2|207
1641498500000|2022-01-06 19:48:20|15823.9|15822.9|15820|15819|15824.5|15823.5|15818.7|15817.7|141
1641498510000|2022-01-06 19:48:30|15820.1|15819.1|15822.7|15821.7|15822.7|15821.7|15816.7|15815.7|152
1641498520000|2022-01-06 19:48:40|15822.4|15821.4|15827.2|15826.2|15831.5|15830.5|15822.4|15821.4|157
1641498530000|2022-01-06 19:48:50|15826.9|15825.9|15824.6|15823.6|15827.5|15826.5|15822|15821|82
1641498540000|2022-01-06 19:49:00|15824.7|15823.7|15826.6|15825.6|15828|15827|15823.5|15822.5|105
1641498550000|2022-01-06 19:49:10|15826.9|15825.9|15827.5|15826.5|15828.4|15827.4|15824.7|15823.7|38
1641498560000|2022-01-06 19:49:20|15827.4|15826.4|15831.5|15830.5|15832.9|15831.9|15826.5|15825.5|78
1641498570000|2022-01-06 19:49:30|15831.6|15830.6|15832.6|15831.6|15835.2|15834.2|15831.5|15830.5|93
1641498580000|2022-01-06 19:49:40|15832.5|15831.5|15831.1|15830.1|15833.4|15832.4|15830.6|15829.6|69
1641498590000|2022-01-06 19:49:50|15831.2|15830.2|15832.4|15831.4|15834.1|15833.1|15830.5|15829.5|50
1641498600000|2022-01-06 19:50:00|15832.7|15831.7|15834.1|15833.1|15836.2|15835.2|15831.2|15830.2|116
1641498610000|2022-01-06 19:50:10|15834|15833|15833.5|15832.5|15835.9|15834.9|15832.9|15831.9|55
1641498620000|2022-01-06 19:50:20|15833.2|15832.2|15830.7|15829.7|15833.7|15832.7|15829.9|15828.9|128
1641498630000|2022-01-06 19:50:30|15830.5|15829.5|15832.2|15831.2|15832.2|15831.2|15829.5|15828.5|75
1641498640000|2022-01-06 19:50:40|15832|15831|15830.7|15829.7|15833.7|15832.7|15830.5|15829.5|67
1641498650000|2022-01-06 19:50:50|15830.9|15829.9|15832|15831|15832.9|15831.9|15829.9|15828.9|69
1641498660000|2022-01-06 19:51:00|15832.1|15831.1|15835|15834|15835.9|15834.9|15831.7|15830.7|101
1641498670000|2022-01-06 19:51:10|15834.9|15833.9|15832|15831|15835.1|15834.1|15831|15830|102
1641498680000|2022-01-06 19:51:20|15832.1|15831.1|15835|15834|15835.2|15834.2|15831.6|15830.6|43
1641498690000|2022-01-06 19:51:30|15835.1|15834.1|15833.1|15832.1|15835.5|15834.5|15832.7|15831.7|66
1641498700000|2022-01-06 19:51:40|15833.4|15832.4|15829.5|15828.5|15833.6|15832.6|15828.7|15827.7|111
1641498710000|2022-01-06 19:51:50|15829.6|15828.6|15832.5|15831.5|15833|15832|15829.5|15828.5|105
1641498720000|2022-01-06 19:52:00|15832.4|15831.4|15830.4|15829.4|15832.5|15831.5|15830.4|15829.4|22
1641498730000|2022-01-06 19:52:10|15830.2|15829.2|15827.1|15826.1|15830.6|15829.6|15823|15822|132
1641498740000|2022-01-06 19:52:20|15827|15826|15826.9|15825.9|15829.5|15828.5|15825.5|15824.5|46
1641498750000|2022-01-06 19:52:30|15826.6|15825.6|15823.4|15822.4|15827.7|15826.7|15823.1|15822.1|48
1641498760000|2022-01-06 19:52:40|15823.9|15822.9|15823.9|15822.9|15825.6|15824.6|15823|15822|80
1641498770000|2022-01-06 19:52:50|15824|15823|15823.4|15822.4|15825.7|15824.7|15822.7|15821.7|99
1641498780000|2022-01-06 19:53:00|15823.5|15822.5|15824.1|15823.1|15826.4|15825.4|15822.5|15821.5|119
1641498790000|2022-01-06 19:53:10|15824|15823|15824.4|15823.4|15826.7|15825.7|15823.7|15822.7|49
1641498800000|2022-01-06 19:53:20|15824.2|15823.2|15821|15820|15824.2|15823.2|15816.6|15815.6|268
1641498810000|2022-01-06 19:53:30|15821.1|15820.1|15823.6|15822.6|15826.9|15825.9|15821.1|15820.1|80
1641498820000|2022-01-06 19:53:40|15823.5|15822.5|15824.4|15823.4|15825.2|15824.2|15822.9|15821.9|57
1641498830000|2022-01-06 19:53:50|15824.2|15823.2|15824.9|15823.9|15826.7|15825.7|15823.5|15822.5|36
1641498840000|2022-01-06 19:54:00|15825|15824|15829.2|15828.2|15832.2|15831.2|15823.9|15822.9|123
1641498850000|2022-01-06 19:54:10|15829.5|15828.5|15825.4|15824.4|15831.1|15830.1|15824.9|15823.9|60
1641498860000|2022-01-06 19:54:20|15825.5|15824.5|15828|15827|15828.5|15827.5|15825.4|15824.4|62
1641498870000|2022-01-06 19:54:30|15828.1|15827.1|15829.5|15828.5|15831.5|15830.5|15827.7|15826.7|47
1641498880000|2022-01-06 19:54:40|15829.4|15828.4|15830.1|15829.1|15832|15831|15829.4|15828.4|46
1641498890000|2022-01-06 19:54:50|15830|15829|15832|15831|15834|15833|15829.4|15828.4|31
1641498900000|2022-01-06 19:55:00|15832.1|15831.1|15830|15829|15834.5|15833.5|15829.6|15828.6|69
1641498910000|2022-01-06 19:55:10|15830.1|15829.1|15833.6|15832.6|15834.5|15833.5|15830.1|15829.1|43
1641498920000|2022-01-06 19:55:20|15833.7|15832.7|15832.5|15831.5|15839|15838|15831.6|15830.6|168
1641498930000|2022-01-06 19:55:30|15832.2|15831.2|15835.1|15834.1|15836.1|15835.1|15832.2|15831.2|60
1641498940000|2022-01-06 19:55:40|15835|15834|15829.5|15828.5|15835.1|15834.1|15829.5|15828.5|58
1641498950000|2022-01-06 19:55:50|15829.9|15828.9|15829|15828|15830.4|15829.4|15825.6|15824.6|103
1641498960000|2022-01-06 19:56:00|15829.1|15828.1|15835.9|15834.9|15839|15838|15827.4|15826.4|186
1641498970000|2022-01-06 19:56:10|15836|15835|15836.6|15835.6|15837.6|15836.6|15834.7|15833.7|58
1641498980000|2022-01-06 19:56:20|15836.7|15835.7|15837.5|15836.5|15839.1|15838.1|15836.4|15835.4|57
1641498990000|2022-01-06 19:56:30|15837.6|15836.6|15836.4|15835.4|15839.1|15838.1|15832.4|15831.4|110
1641499000000|2022-01-06 19:56:40|15836.1|15835.1|15837.9|15836.9|15838.7|15837.7|15836.1|15835.1|60
1641499010000|2022-01-06 19:56:50|15837.2|15836.2|15837.4|15836.4|15840.4|15839.4|15835.7|15834.7|125
1641499020000|2022-01-06 19:57:00|15837.2|15836.2|15840.7|15839.7|15842.2|15841.2|15837.2|15836.2|113
1641499030000|2022-01-06 19:57:10|15840.9|15839.9|15836.5|15835.5|15841.6|15840.6|15835.9|15834.9|117
1641499040000|2022-01-06 19:57:20|15836.6|15835.6|15837.4|15836.4|15838.5|15837.5|15835.2|15834.2|41
1641499050000|2022-01-06 19:57:30|15837.1|15836.1|15836.6|15835.6|15838.6|15837.6|15836.2|15835.2|25
1641499060000|2022-01-06 19:57:40|15836.5|15835.5|15834.6|15833.6|15836.5|15835.5|15833.7|15832.7|73
1641499070000|2022-01-06 19:57:50|15834.1|15833.1|15835.6|15834.6|15837.9|15836.9|15832.7|15831.7|64
1641499080000|2022-01-06 19:58:00|15835.5|15834.5|15832|15831|15836.2|15835.2|15830.9|15829.9|70
1641499090000|2022-01-06 19:58:10|15832.1|15831.1|15833.4|15832.4|15835.9|15834.9|15831.1|15830.1|124
1641499100000|2022-01-06 19:58:20|15833.5|15832.5|15835.6|15834.6|15838.1|15837.1|15833.5|15832.5|52
1641499110000|2022-01-06 19:58:30|15835.4|15834.4|15836.4|15835.4|15837.1|15836.1|15834|15833|45
1641499120000|2022-01-06 19:58:40|15836.5|15835.5|15833.4|15832.4|15836.7|15835.7|15832.4|15831.4|26
1641499130000|2022-01-06 19:58:50|15833.2|15832.2|15835|15834|15835.2|15834.2|15831.6|15830.6|40
1641499140000|2022-01-06 19:59:00|15834.9|15833.9|15833.7|15832.7|15836.6|15835.6|15832.5|15831.5|62
1641499150000|2022-01-06 19:59:10|15832.9|15831.9|15830.7|15829.7|15833|15832|15829.1|15828.1|87
1641499160000|2022-01-06 19:59:20|15831.2|15830.2|15828.2|15827.2|15831.7|15830.7|15827.9|15826.9|84
1641499170000|2022-01-06 19:59:30|15826.5|15825.5|15827.5|15826.5|15828.2|15827.2|15825.6|15824.6|139
1641499180000|2022-01-06 19:59:40|15827.4|15826.4|15827.4|15826.4|15829|15828|15825.4|15824.4|68
1641499190000|2022-01-06 19:59:50|15827.1|15826.1|15826.5|15825.5|15829.5|15828.5|15822.6|15821.6|330
1641499200000|2022-01-06 20:00:00|15826.6|15825.6|15829.2|15828.2|15830.7|15829.7|15825|15824|118
1641499210000|2022-01-06 20:00:10|15829.1|15828.1|15832.5|15831.5|15833.2|15832.2|15828|15827|97
1641499220000|2022-01-06 20:00:20|15833|15832|15832.1|15831.1|15834|15833|15830.5|15829.5|85
1641499230000|2022-01-06 20:00:30|15832.4|15831.4|15834.7|15833.7|15836.1|15835.1|15830|15829|93
1641499240000|2022-01-06 20:00:40|15834.9|15833.9|15835.6|15834.6|15836.9|15835.9|15833.4|15832.4|76
1641499250000|2022-01-06 20:00:50|15835.5|15834.5|15834.9|15833.9|15838.5|15837.5|15834.6|15833.6|98
1641499260000|2022-01-06 20:01:00|15835|15834|15828.1|15827.1|15835.2|15834.2|15827.1|15826.1|102
1641499270000|2022-01-06 20:01:10|15828|15827|15829.4|15828.4|15831.5|15830.5|15827.4|15826.4|87
1641499280000|2022-01-06 20:01:20|15829.5|15828.5|15829.4|15828.4|15830.2|15829.2|15827.6|15826.6|48
1641499290000|2022-01-06 20:01:30|15829.2|15828.2|15827.9|15826.9|15829.9|15828.9|15825|15824|92
1641499300000|2022-01-06 20:01:40|15828|15827|15828.9|15827.9|15831.1|15830.1|15826.7|15825.7|72
1641499310000|2022-01-06 20:01:50|15829.1|15828.1|15837.6|15836.6|15838.2|15837.2|15829.1|15828.1|117
1641499320000|2022-01-06 20:02:00|15837.7|15836.7|15840.5|15839.5|15842|15841|15836|15835|126
1641499330000|2022-01-06 20:02:10|15840.6|15839.6|15841.2|15840.2|15841.5|15840.5|15837.9|15836.9|114
1641499340000|2022-01-06 20:02:20|15841.1|15840.1|15841.2|15840.2|15846.5|15845.5|15841|15840|171
1641499350000|2022-01-06 20:02:30|15842.2|15841.2|15840.4|15839.4|15843.2|15842.2|15838.7|15837.7|111
1641499360000|2022-01-06 20:02:40|15840.2|15839.2|15842.5|15841.5|15842.5|15841.5|15838.5|15837.5|44
1641499370000|2022-01-06 20:02:50|15842.7|15841.7|15843.9|15842.9|15845.2|15844.2|15842.2|15841.2|78
1641499380000|2022-01-06 20:03:00|15844|15843|15845|15844|15847.5|15846.5|15843.6|15842.6|144
1641499390000|2022-01-06 20:03:10|15845.1|15844.1|15850.5|15849.5|15850.7|15849.7|15844.9|15843.9|554
1641499400000|2022-01-06 20:03:20|15850.6|15849.6|15853.5|15852.5|15853.7|15852.7|15849.9|15848.9|336
1641499410000|2022-01-06 20:03:30|15853.6|15852.6|15856.6|15855.6|15857.6|15856.6|15853.5|15852.5|255
1641499420000|2022-01-06 20:03:40|15855.9|15854.9|15856.4|15855.4|15857.6|15856.6|15855.2|15854.2|196
1641499430000|2022-01-06 20:03:50|15856.1|15855.1|15855.9|15854.9|15858.7|15857.7|15854.6|15853.6|164
1641499440000|2022-01-06 20:04:00|15855.7|15854.7|15852.4|15851.4|15855.9|15854.9|15851.6|15850.6|148
1641499450000|2022-01-06 20:04:10|15852.1|15851.1|15865.1|15864.1|15865.4|15864.4|15852.1|15851.1|795
1641499460000|2022-01-06 20:04:20|15865|15864|15864.5|15863.5|15866.4|15865.4|15863|15862|236
1641499470000|2022-01-06 20:04:30|15864.6|15863.6|15864.6|15863.6|15867.2|15866.2|15864.4|15863.4|150
1641499480000|2022-01-06 20:04:40|15864.4|15863.4|15867.5|15866.5|15869.1|15868.1|15863.6|15862.6|122
1641499490000|2022-01-06 20:04:50|15867.9|15866.9|15868.1|15867.1|15869.4|15868.4|15866.4|15865.4|122
1641499500000|2022-01-06 20:05:00|15867.7|15866.7|15866.1|15865.1|15869|15868|15865|15864|142
1641499510000|2022-01-06 20:05:10|15866.2|15865.2|15866.5|15865.5|15866.6|15865.6|15864.2|15863.2|114
1641499520000|2022-01-06 20:05:20|15866.2|15865.2|15870.4|15869.4|15871.5|15870.5|15865.9|15864.9|192
1641499530000|2022-01-06 20:05:30|15870.5|15869.5|15872.1|15871.1|15875.2|15874.2|15870.5|15869.5|329
1641499540000|2022-01-06 20:05:40|15872|15871|15869.4|15868.4|15872|15871|15867.4|15866.4|139
1641499550000|2022-01-06 20:05:50|15869.2|15868.2|15869.4|15868.4|15869.6|15868.6|15866.4|15865.4|138
1641499560000|2022-01-06 20:06:00|15868.9|15867.9|15870.4|15869.4|15870.6|15869.6|15868|15867|61
1641499570000|2022-01-06 20:06:10|15870.5|15869.5|15869.1|15868.1|15871.2|15870.2|15869.1|15868.1|93
1641499580000|2022-01-06 20:06:20|15869.2|15868.2|15869.6|15868.6|15870.4|15869.4|15867.5|15866.5|69
1641499590000|2022-01-06 20:06:30|15869.5|15868.5|15867.1|15866.1|15870|15869|15866|15865|65
1641499600000|2022-01-06 20:06:40|15867.6|15866.6|15867.1|15866.1|15867.6|15866.6|15865|15864|107
1641499610000|2022-01-06 20:06:50|15866.9|15865.9|15865.5|15864.5|15866.9|15865.9|15864.7|15863.7|90
1641499620000|2022-01-06 20:07:00|15865.4|15864.4|15866.2|15865.2|15868|15867|15864.5|15863.5|167
1641499630000|2022-01-06 20:07:10|15866.4|15865.4|15860.9|15859.9|15866.5|15865.5|15860.1|15859.1|164
1641499640000|2022-01-06 20:07:20|15861|15860|15855.6|15854.6|15861|15860|15854.4|15853.4|270
1641499650000|2022-01-06 20:07:30|15855.5|15854.5|15857.9|15856.9|15858.1|15857.1|15852.2|15851.2|147
1641499660000|2022-01-06 20:07:40|15857.4|15856.4|15859.1|15858.1|15860.9|15859.9|15857.4|15856.4|106
1641499670000|2022-01-06 20:07:50|15859.2|15858.2|15859.1|15858.1|15859.6|15858.6|15857.5|15856.5|98
1641499680000|2022-01-06 20:08:00|15858.9|15857.9|15859.2|15858.2|15860|15859|15858.1|15857.1|46
1641499690000|2022-01-06 20:08:10|15858.4|15857.4|15862.1|15861.1|15862.1|15861.1|15858.4|15857.4|77
1641499700000|2022-01-06 20:08:20|15862.2|15861.2|15859.4|15858.4|15864.1|15863.1|15857.9|15856.9|103
1641499710000|2022-01-06 20:08:30|15859.5|15858.5|15859.5|15858.5|15862.6|15861.6|15859|15858|50
1641499720000|2022-01-06 20:08:40|15859.4|15858.4|15860.6|15859.6|15860.7|15859.7|15857.6|15856.6|48
1641499730000|2022-01-06 20:08:50|15859.9|15858.9|15859.2|15858.2|15860.6|15859.6|15858.2|15857.2|40
1641499740000|2022-01-06 20:09:00|15859.4|15858.4|15853.7|15852.7|15860.6|15859.6|15853|15852|231
1641499750000|2022-01-06 20:09:10|15854|15853|15849.6|15848.6|15857.7|15856.7|15847.6|15846.6|482
1641499760000|2022-01-06 20:09:20|15849.5|15848.5|15852.4|15851.4|15852.6|15851.6|15848.1|15847.1|104
1641499770000|2022-01-06 20:09:30|15852.5|15851.5|15851.1|15850.1|15854.1|15853.1|15851.1|15850.1|61
1641499780000|2022-01-06 20:09:40|15851|15850|15846.5|15845.5|15851.4|15850.4|15846.4|15845.4|83
1641499790000|2022-01-06 20:09:50|15847.1|15846.1|15850.5|15849.5|15851.9|15850.9|15847.1|15846.1|74
1641499800000|2022-01-06 20:10:00|15850.6|15849.6|15848.6|15847.6|15851|15850|15846.5|15845.5|146
1641499810000|2022-01-06 20:10:10|15848|15847|15845.4|15844.4|15848.9|15847.9|15842.9|15841.9|223
1641499820000|2022-01-06 20:10:20|15845.2|15844.2|15845.6|15844.6|15846.5|15845.5|15843.4|15842.4|114
1641499830000|2022-01-06 20:10:30|15845.9|15844.9|15845.1|15844.1|15847.2|15846.2|15844.4|15843.4|94
1641499840000|2022-01-06 20:10:40|15845.9|15844.9|15850.2|15849.2|15850.6|15849.6|15845.1|15844.1|109
1641499850000|2022-01-06 20:10:50|15850.1|15849.1|15849.6|15848.6|15850.4|15849.4|15846.9|15845.9|42
1641499860000|2022-01-06 20:11:00|15850.1|15849.1|15848.7|15847.7|15851.5|15850.5|15847.9|15846.9|67
1641499870000|2022-01-06 20:11:10|15849.1|15848.1|15845.1|15844.1|15849.7|15848.7|15843.4|15842.4|117
1641499880000|2022-01-06 20:11:20|15845.6|15844.6|15845.9|15844.9|15847.2|15846.2|15844.4|15843.4|83
1641499890000|2022-01-06 20:11:30|15846|15845|15847.4|15846.4|15848.4|15847.4|15845.4|15844.4|55
1641499900000|2022-01-06 20:11:40|15847.5|15846.5|15849.1|15848.1|15852.2|15851.2|15846.9|15845.9|128
1641499910000|2022-01-06 20:11:50|15849|15848|15850.5|15849.5|15851.1|15850.1|15848.6|15847.6|52
1641499920000|2022-01-06 20:12:00|15850.6|15849.6|15849.7|15848.7|15853.4|15852.4|15847.7|15846.7|112
1641499930000|2022-01-06 20:12:10|15849.9|15848.9|15854.9|15853.9|15856.2|15855.2|15849.4|15848.4|128
1641499940000|2022-01-06 20:12:20|15855.1|15854.1|15854.7|15853.7|15855.9|15854.9|15853.7|15852.7|66
1641499950000|2022-01-06 20:12:30|15854.9|15853.9|15856.6|15855.6|15857.4|15856.4|15854.9|15853.9|69
1641499960000|2022-01-06 20:12:40|15856.5|15855.5|15853.4|15852.4|15858.6|15857.6|15853.1|15852.1|342
1641499970000|2022-01-06 20:12:50|15853.5|15852.5|15855.4|15854.4|15857.6|15856.6|15851.6|15850.6|93
1641499980000|2022-01-06 20:13:00|15855.5|15854.5|15858.4|15857.4|15858.4|15857.4|15855.1|15854.1|68
1641499990000|2022-01-06 20:13:10|15858.1|15857.1|15856.2|15855.2|15859|15858|15855.7|15854.7|61
1641500000000|2022-01-06 20:13:20|15856.6|15855.6|15858.7|15857.7|15859.4|15858.4|15856.4|15855.4|44
1641500010000|2022-01-06 20:13:30|15858.5|15857.5|15854.4|15853.4|15858.6|15857.6|15854.1|15853.1|73
1641500020000|2022-01-06 20:13:40|15854.2|15853.2|15847.7|15846.7|15854.5|15853.5|15847.6|15846.6|122
1641500030000|2022-01-06 20:13:50|15848.4|15847.4|15848.9|15847.9|15850.1|15849.1|15846.6|15845.6|85
1641500040000|2022-01-06 20:14:00|15849.1|15848.1|15847.1|15846.1|15849.1|15848.1|15844.4|15843.4|155
1641500050000|2022-01-06 20:14:10|15847|15846|15839.1|15838.1|15847.6|15846.6|15838.1|15837.1|285
1641500060000|2022-01-06 20:14:20|15838.9|15837.9|15835.6|15834.6|15838.9|15837.9|15833.7|15832.7|408
1641500070000|2022-01-06 20:14:30|15835.7|15834.7|15838.9|15837.9|15839.2|15838.2|15834.4|15833.4|111
1641500080000|2022-01-06 20:14:40|15838.6|15837.6|15837.9|15836.9|15839.5|15838.5|15836.4|15835.4|66
1641500090000|2022-01-06 20:14:50|15837.6|15836.6|15836.5|15835.5|15839.5|15838.5|15834.7|15833.7|140
1641500100000|2022-01-06 20:15:00|15836.4|15835.4|15841.1|15840.1|15842|15841|15836.1|15835.1|166
1641500110000|2022-01-06 20:15:10|15840.9|15839.9|15831.2|15830.2|15842.4|15841.4|15830.9|15829.9|228
1641500120000|2022-01-06 20:15:20|15831.1|15830.1|15831.9|15830.9|15833.2|15832.2|15828|15827|221
1641500130000|2022-01-06 20:15:30|15831.7|15830.7|15828.6|15827.6|15834.2|15833.2|15827.5|15826.5|198
1641500140000|2022-01-06 20:15:40|15828.9|15827.9|15822.9|15821.9|15830.7|15829.7|15821.6|15820.6|262
1641500150000|2022-01-06 20:15:50|15822.7|15821.7|15813.6|15812.6|15822.9|15821.9|15813.4|15812.4|503
1641500160000|2022-01-06 20:16:00|15812.9|15811.9|15822.6|15821.6|15822.6|15821.6|15812.9|15811.9|477
1641500170000|2022-01-06 20:16:10|15822.5|15821.5|15821|15820|15823.7|15822.7|15820.5|15819.5|156
1641500180000|2022-01-06 20:16:20|15820.7|15819.7|15815.9|15814.9|15822.1|15821.1|15814.1|15813.1|275
1641500190000|2022-01-06 20:16:30|15816.1|15815.1|15817.1|15816.1|15819.1|15818.1|15815.2|15814.2|138
1641500200000|2022-01-06 20:16:40|15817.2|15816.2|15818.9|15817.9|15823.7|15822.7|15817.2|15816.2|183
1641500210000|2022-01-06 20:16:50|15818.7|15817.7|15817.2|15816.2|15820.9|15819.9|15815.9|15814.9|79
1641500220000|2022-01-06 20:17:00|15817.4|15816.4|15818.2|15817.2|15819.2|15818.2|15816.2|15815.2|80
1641500230000|2022-01-06 20:17:10|15818.4|15817.4|15820.7|15819.7|15822.9|15821.9|15818.1|15817.1|108
1641500240000|2022-01-06 20:17:20|15820.5|15819.5|15824.5|15823.5|15826.2|15825.2|15819.7|15818.7|129
1641500250000|2022-01-06 20:17:30|15824.6|15823.6|15824.4|15823.4|15825.7|15824.7|15823|15822|97
1641500260000|2022-01-06 20:17:40|15824.2|15823.2|15824.2|15823.2|15825.5|15824.5|15823.4|15822.4|62
1641500270000|2022-01-06 20:17:50|15824.5|15823.5|15821|15820|15827|15826|15819.4|15818.4|178
1641500280000|2022-01-06 20:18:00|15820.6|15819.6|15821.4|15820.4|15821.7|15820.7|15819|15818|99
1641500290000|2022-01-06 20:18:10|15821.7|15820.7|15823.9|15822.9|15826|15825|15820.5|15819.5|90
1641500300000|2022-01-06 20:18:20|15823.7|15822.7|15817.9|15816.9|15825.2|15824.2|15817.2|15816.2|119
1641500310000|2022-01-06 20:18:30|15817.7|15816.7|15816.9|15815.9|15818.7|15817.7|15816.1|15815.1|90
1641500320000|2022-01-06 20:18:40|15817.2|15816.2|15815.7|15814.7|15820.4|15819.4|15815.7|15814.7|122
1641500330000|2022-01-06 20:18:50|15815.9|15814.9|15810.6|15809.6|15816.2|15815.2|15809.4|15808.4|282
1641500340000|2022-01-06 20:19:00|15810.9|15809.9|15811.1|15810.1|15812.9|15811.9|15809.4|15808.4|177
1641500350000|2022-01-06 20:19:10|15811.7|15810.7|15813.6|15812.6|15816.2|15815.2|15811.2|15810.2|181
1641500360000|2022-01-06 20:19:20|15813.9|15812.9|15817.9|15816.9|15818.1|15817.1|15813.4|15812.4|95
1641500370000|2022-01-06 20:19:30|15818|15817|15820.7|15819.7|15822.2|15821.2|15817.5|15816.5|213
1641500380000|2022-01-06 20:19:40|15820.6|15819.6|15814|15813|15821|15820|15812.7|15811.7|133
1641500390000|2022-01-06 20:19:50|15814.2|15813.2|15816.4|15815.4|15817|15816|15813|15812|90
1641500400000|2022-01-06 20:20:00|15818.2|15817.2|15822.8|15821.8|15824.3|15823.3|15818.2|15817.2|153
1641500410000|2022-01-06 20:20:10|15821.8|15820.8|15819.5|15818.5|15822.8|15821.8|15818.1|15817.1|119
1641500420000|2022-01-06 20:20:20|15819.3|15818.3|15819.8|15818.8|15819.8|15818.8|15814.3|15813.3|154
1641500430000|2022-01-06 20:20:30|15820.2|15819.2|15825.3|15824.3|15827.1|15826.1|15819.7|15818.7|194
1641500440000|2022-01-06 20:20:40|15825.2|15824.2|15820.6|15819.6|15825.2|15824.2|15818.6|15817.6|140
1641500450000|2022-01-06 20:20:50|15821|15820|15822.1|15821.1|15824.8|15823.8|15820.7|15819.7|158
1641500460000|2022-01-06 20:21:00|15822|15821|15825|15824|15826.2|15825.2|15821|15820|96
1641500470000|2022-01-06 20:21:10|15824.8|15823.8|15826.2|15825.2|15828.7|15827.7|15824.3|15823.3|112
1641500480000|2022-01-06 20:21:20|15825|15824|15825.2|15824.2|15827.3|15826.3|15823.2|15822.2|113
1641500490000|2022-01-06 20:21:30|15825.1|15824.1|15825.8|15824.8|15826.5|15825.5|15823.7|15822.7|52
1641500500000|2022-01-06 20:21:40|15826|15825|15821.2|15820.2|15828.7|15827.7|15820.1|15819.1|104
1641500510000|2022-01-06 20:21:50|15820.8|15819.8|15818.3|15817.3|15822.5|15821.5|15818.1|15817.1|123
1641500520000|2022-01-06 20:22:00|15818.2|15817.2|15818.3|15817.3|15820.6|15819.6|15817|15816|118
1641500530000|2022-01-06 20:22:10|15818.7|15817.7|15816.1|15815.1|15818.8|15817.8|15814.1|15813.1|144
1641500540000|2022-01-06 20:22:20|15816.3|15815.3|15819.1|15818.1|15819.6|15818.6|15815.8|15814.8|66
1641500550000|2022-01-06 20:22:30|15819|15818|15818.1|15817.1|15820.2|15819.2|15817.6|15816.6|57
1641500560000|2022-01-06 20:22:40|15817.8|15816.8|15813.6|15812.6|15818|15817|15810.6|15809.6|225
1641500570000|2022-01-06 20:22:50|15813.3|15812.3|15803.3|15802.3|15813.3|15812.3|15802|15801|654
1641500580000|2022-01-06 20:23:00|15804.1|15803.1|15807.8|15806.8|15809.8|15808.8|15803.6|15802.6|262
1641500590000|2022-01-06 20:23:10|15808.1|15807.1|15803|15802|15809.2|15808.2|15802.8|15801.8|176
1641500600000|2022-01-06 20:23:20|15802.8|15801.8|15804.3|15803.3|15804.7|15803.7|15799.7|15798.7|239
1641500610000|2022-01-06 20:23:30|15804.2|15803.2|15803.3|15802.3|15805.8|15804.8|15802.1|15801.1|112
1641500620000|2022-01-06 20:23:40|15803.2|15802.2|15801.3|15800.3|15806.1|15805.1|15801.1|15800.1|99
1641500630000|2022-01-06 20:23:50|15801.5|15800.5|15800.2|15799.2|15804.3|15803.3|15800.2|15799.2|84
1641500640000|2022-01-06 20:24:00|15799.8|15798.8|15795.8|15794.8|15803.5|15802.5|15794.6|15793.6|257
1641500650000|2022-01-06 20:24:10|15796|15795|15795.3|15794.3|15796|15795|15792.1|15791.1|229
1641500660000|2022-01-06 20:24:20|15795.5|15794.5|15795.8|15794.8|15797|15796|15794|15793|104
1641500670000|2022-01-06 20:24:30|15796.3|15795.3|15799.1|15798.1|15799.8|15798.8|15796.3|15795.3|141
1641500680000|2022-01-06 20:24:40|15799|15798|15800.1|15799.1|15801.3|15800.3|15795.8|15794.8|135
1641500690000|2022-01-06 20:24:50|15800.5|15799.5|15797.8|15796.8|15800.8|15799.8|15794.8|15793.8|156
1641500700000|2022-01-06 20:25:00|15797.1|15796.1|15800.1|15799.1|15802.6|15801.6|15797.1|15796.1|192
1641500710000|2022-01-06 20:25:10|15800|15799|15795.7|15794.7|15800|15799|15794|15793|92
1641500720000|2022-01-06 20:25:20|15795.3|15794.3|15802.7|15801.7|15802.7|15801.7|15793.3|15792.3|179
1641500730000|2022-01-06 20:25:30|15803|15802|15805.2|15804.2|15807.1|15806.1|15802.1|15801.1|222
1641500740000|2022-01-06 20:25:40|15805.1|15804.1|15801.8|15800.8|15806.3|15805.3|15801.3|15800.3|177
1641500750000|2022-01-06 20:25:50|15802|15801|15804.7|15803.7|15806.6|15805.6|15801.8|15800.8|104
1641500760000|2022-01-06 20:26:00|15805|15804|15805|15804|15805.8|15804.8|15802.3|15801.3|124
1641500770000|2022-01-06 20:26:10|15805.3|15804.3|15806.3|15805.3|15807.3|15806.3|15804.1|15803.1|72
1641500780000|2022-01-06 20:26:20|15805.7|15804.7|15803.8|15802.8|15806.2|15805.2|15802.6|15801.6|98
1641500790000|2022-01-06 20:26:30|15803.7|15802.7|15809.6|15808.6|15809.8|15808.8|15803.7|15802.7|153
1641500800000|2022-01-06 20:26:40|15809.7|15808.7|15809.2|15808.2|15810.3|15809.3|15807.1|15806.1|149
1641500810000|2022-01-06 20:26:50|15809.3|15808.3|15806|15805|15810.6|15809.6|15805.2|15804.2|114
1641500820000|2022-01-06 20:27:00|15805.8|15804.8|15802.7|15801.7|15806.8|15805.8|15801.5|15800.5|260
1641500830000|2022-01-06 20:27:10|15802.8|15801.8|15802.3|15801.3|15802.8|15801.8|15798.1|15797.1|144
1641500840000|2022-01-06 20:27:20|15802|15801|15806.7|15805.7|15808|15807|15802|15801|147
1641500850000|2022-01-06 20:27:30|15806.5|15805.5|15801.1|15800.1|15806.5|15805.5|15801|15800|104
1641500860000|2022-01-06 20:27:40|15801.2|15800.2|15801|15800|15805.1|15804.1|15799.1|15798.1|159
1641500870000|2022-01-06 20:27:50|15801.1|15800.1|15803.6|15802.6|15804.8|15803.8|15800.3|15799.3|61
1641500880000|2022-01-06 20:28:00|15803.5|15802.5|15802.1|15801.1|15803.5|15802.5|15798.3|15797.3|140
1641500890000|2022-01-06 20:28:10|15801.7|15800.7|15799.3|15798.3|15802.6|15801.6|15799.3|15798.3|45
1641500900000|2022-01-06 20:28:20|15799.5|15798.5|15801.3|15800.3|15802|15801|15795.6|15794.6|126
1641500910000|2022-01-06 20:28:30|15801.6|15800.6|15805.1|15804.1|15808.2|15807.2|15801|15800|262
1641500920000|2022-01-06 20:28:40|15805|15804|15803.8|15802.8|15805|15804|15801|15800|142
1641500930000|2022-01-06 20:28:50|15803|15802|15801|15800|15805.2|15804.2|15799.7|15798.7|91
1641500940000|2022-01-06 20:29:00|15800.8|15799.8|15804.1|15803.1|15804.5|15803.5|15798.2|15797.2|111
1641500950000|2022-01-06 20:29:10|15804.2|15803.2|15803|15802|15805|15804|15801.2|15800.2|92
1641500960000|2022-01-06 20:29:20|15804.3|15803.3|15803|15802|15807.2|15806.2|15803|15802|136
1641500970000|2022-01-06 20:29:30|15803.1|15802.1|15803.7|15802.7|15806.8|15805.8|15802.8|15801.8|90
1641500980000|2022-01-06 20:29:40|15804.2|15803.2|15814.3|15813.3|15814.3|15813.3|15803.2|15802.2|223
1641500990000|2022-01-06 20:29:50|15814.2|15813.2|15813.7|15812.7|15816.1|15815.1|15811.6|15810.6|204
1641501000000|2022-01-06 20:30:00|15813.8|15812.8|15814.8|15813.8|15816.1|15815.1|15807.6|15806.6|170
1641501010000|2022-01-06 20:30:10|15815|15814|15821.6|15820.6|15826.7|15825.7|15813.3|15812.3|729
1641501020000|2022-01-06 20:30:20|15821.5|15820.5|15821.6|15820.6|15823|15822|15819.2|15818.2|174
1641501030000|2022-01-06 20:30:30|15822|15821|15820.5|15819.5|15822.6|15821.6|15818.8|15817.8|137
1641501040000|2022-01-06 20:30:40|15820.7|15819.7|15818.1|15817.1|15821.6|15820.6|15816.8|15815.8|156
1641501050000|2022-01-06 20:30:50|15818.3|15817.3|15821.3|15820.3|15822.6|15821.6|15817.2|15816.2|82
1641501060000|2022-01-06 20:31:00|15821.2|15820.2|15806.2|15805.2|15821.2|15820.2|15805.3|15804.3|600
1641501070000|2022-01-06 20:31:10|15806.6|15805.6|15808.6|15807.6|15810.1|15809.1|15806|15805|183
1641501080000|2022-01-06 20:31:20|15808.7|15807.7|15805.2|15804.2|15808.7|15807.7|15804.5|15803.5|158
1641501090000|2022-01-06 20:31:30|15805.1|15804.1|15806.8|15805.8|15807.5|15806.5|15802.3|15801.3|119
1641501100000|2022-01-06 20:31:40|15806.1|15805.1|15809|15808|15809.7|15808.7|15805.7|15804.7|113
1641501110000|2022-01-06 20:31:50|15808.8|15807.8|15809.7|15808.7|15810|15809|15806.5|15805.5|96
1641501120000|2022-01-06 20:32:00|15809.6|15808.6|15805|15804|15810|15809|15804.3|15803.3|109
1641501130000|2022-01-06 20:32:10|15804.8|15803.8|15803.1|15802.1|15805.7|15804.7|15801.2|15800.2|160
1641501140000|2022-01-06 20:32:20|15803|15802|15790.8|15789.8|15803.8|15802.8|15790.1|15789.1|507
1641501150000|2022-01-06 20:32:30|15791.1|15790.1|15789.2|15788.2|15791.3|15790.3|15784.5|15783.5|563
1641501160000|2022-01-06 20:32:40|15789.1|15788.1|15787.7|15786.7|15792|15791|15784.8|15783.8|229
1641501170000|2022-01-06 20:32:50|15787.6|15786.6|15790|15789|15790.1|15789.1|15786.1|15785.1|166
1641501180000|2022-01-06 20:33:00|15790.1|15789.1|15785.3|15784.3|15790.2|15789.2|15782.6|15781.6|276
1641501190000|2022-01-06 20:33:10|15785.6|15784.6|15786.2|15785.2|15788.2|15787.2|15784.6|15783.6|127
1641501200000|2022-01-06 20:33:20|15786.3|15785.3|15789.2|15788.2|15791|15790|15785.8|15784.8|190
1641501210000|2022-01-06 20:33:30|15789.8|15788.8|15786|15785|15789.8|15788.8|15783.5|15782.5|120
1641501220000|2022-01-06 20:33:40|15785.8|15784.8|15785.3|15784.3|15788.5|15787.5|15784.1|15783.1|126
1641501230000|2022-01-06 20:33:50|15785.2|15784.2|15783.6|15782.6|15785.5|15784.5|15782.6|15781.6|146
1641501240000|2022-01-06 20:34:00|15783.5|15782.5|15783.7|15782.7|15786|15785|15781.7|15780.7|127
1641501250000|2022-01-06 20:34:10|15783.8|15782.8|15788.7|15787.7|15790.6|15789.6|15783.6|15782.6|249
1641501260000|2022-01-06 20:34:20|15788.8|15787.8|15786|15785|15788.8|15787.8|15783.8|15782.8|118
1641501270000|2022-01-06 20:34:30|15785.8|15784.8|15789.3|15788.3|15792.6|15791.6|15785.7|15784.7|163
1641501280000|2022-01-06 20:34:40|15789.1|15788.1|15784.3|15783.3|15789.3|15788.3|15784.2|15783.2|101
1641501290000|2022-01-06 20:34:50|15784.5|15783.5|15786.1|15785.1|15786.6|15785.6|15782.1|15781.1|106
1641501300000|2022-01-06 20:35:00|15785.7|15784.7|15777.2|15776.2|15787.3|15786.3|15777|15776|625
1641501310000|2022-01-06 20:35:10|15777|15776|15775.8|15774.8|15779.5|15778.5|15775|15774|431
1641501320000|2022-01-06 20:35:20|15776|15775|15779.7|15778.7|15781.5|15780.5|15772.7|15771.7|553
1641501330000|2022-01-06 20:35:30|15779.6|15778.6|15784.3|15783.3|15790.7|15789.7|15778.8|15777.8|461
1641501340000|2022-01-06 20:35:40|15784.2|15783.2|15786|15785|15787.1|15786.1|15783.8|15782.8|118
1641501350000|2022-01-06 20:35:50|15785.8|15784.8|15774.7|15773.7|15785.8|15784.8|15773.8|15772.8|306
1641501360000|2022-01-06 20:36:00|15775|15774|15776|15775|15779.7|15778.7|15773.8|15772.8|231
1641501370000|2022-01-06 20:36:10|15775.3|15774.3|15777.8|15776.8|15778.3|15777.3|15774.2|15773.2|163
1641501380000|2022-01-06 20:36:20|15777.6|15776.6|15774.3|15773.3|15777.8|15776.8|15772.7|15771.7|268
1641501390000|2022-01-06 20:36:30|15774.6|15773.6|15770|15769|15776.6|15775.6|15770|15769|296
1641501400000|2022-01-06 20:36:40|15770.2|15769.2|15772.3|15771.3|15776.6|15775.6|15769.6|15768.6|408
1641501410000|2022-01-06 20:36:50|15772.8|15771.8|15770.3|15769.3|15773.6|15772.6|15770.2|15769.2|150
1641501420000|2022-01-06 20:37:00|15770|15769|15767.8|15766.8|15772.5|15771.5|15767.8|15766.8|161
1641501430000|2022-01-06 20:37:10|15768|15767|15764.6|15763.6|15770.1|15769.1|15762.5|15761.5|380
1641501440000|2022-01-06 20:37:20|15764.1|15763.1|15767.3|15766.3|15769.1|15768.1|15763.8|15762.8|294
1641501450000|2022-01-06 20:37:30|15767.8|15766.8|15765.6|15764.6|15768.3|15767.3|15762.7|15761.7|247
1641501460000|2022-01-06 20:37:40|15765.5|15764.5|15767.8|15766.8|15769.6|15768.6|15757.3|15756.3|856
1641501470000|2022-01-06 20:37:50|15768.1|15767.1|15774.6|15773.6|15775.1|15774.1|15767.5|15766.5|380
1641501480000|2022-01-06 20:38:00|15774.8|15773.8|15777|15776|15778.1|15777.1|15771.5|15770.5|441
1641501490000|2022-01-06 20:38:10|15776.7|15775.7|15775.6|15774.6|15778.5|15777.5|15772.6|15771.6|192
1641501500000|2022-01-06 20:38:20|15775.5|15774.5|15778.3|15777.3|15779.6|15778.6|15774.5|15773.5|208
1641501510000|2022-01-06 20:38:30|15778.7|15777.7|15771.1|15770.1|15778.7|15777.7|15770.8|15769.8|156
1641501520000|2022-01-06 20:38:40|15771.6|15770.6|15769|15768|15772.1|15771.1|15767.7|15766.7|184
1641501530000|2022-01-06 20:38:50|15768.8|15767.8|15766.8|15765.8|15770|15769|15763.7|15762.7|402
1641501540000|2022-01-06 20:39:00|15767|15766|15765.8|15764.8|15770.8|15769.8|15762.8|15761.8|242
1641501550000|2022-01-06 20:39:10|15765.7|15764.7|15765|15764|15765.8|15764.8|15763.7|15762.7|106
1641501560000|2022-01-06 20:39:20|15765.7|15764.7|15762.3|15761.3|15765.7|15764.7|15761.8|15760.8|98
1641501570000|2022-01-06 20:39:30|15762.1|15761.1|15768|15767|15770|15769|15761.3|15760.3|375
1641501580000|2022-01-06 20:39:40|15767.8|15766.8|15768.5|15767.5|15770|15769|15767.1|15766.1|240
1641501590000|2022-01-06 20:39:50|15768.3|15767.3|15768.8|15767.8|15769.8|15768.8|15766.1|15765.1|183
1641501600000|2022-01-06 20:40:00|15769.6|15768.6|15767.6|15766.6|15770|15769|15765.8|15764.8|162
1641501610000|2022-01-06 20:40:10|15768.3|15767.3|15771.3|15770.3|15776.3|15775.3|15764.1|15763.1|430
1641501620000|2022-01-06 20:40:20|15771.5|15770.5|15770.6|15769.6|15772.2|15771.2|15769.6|15768.6|150
1641501630000|2022-01-06 20:40:30|15770.5|15769.5|15761.8|15760.8|15771.1|15770.1|15761.2|15760.2|244
1641501640000|2022-01-06 20:40:40|15761.5|15760.5|15755.3|15754.3|15763.1|15762.1|15754.6|15753.6|383
1641501650000|2022-01-06 20:40:50|15755|15754|15752.1|15751.1|15756.5|15755.5|15750.3|15749.3|783
1641501660000|2022-01-06 20:41:00|15752.7|15751.7|15752.6|15751.6|15758.6|15757.6|15752.3|15751.3|347
1641501670000|2022-01-06 20:41:10|15752.7|15751.7|15751.8|15750.8|15754|15753|15749.5|15748.5|259
1641501680000|2022-01-06 20:41:20|15751.3|15750.3|15755.1|15754.1|15755.1|15754.1|15749.6|15748.6|153
1641501690000|2022-01-06 20:41:30|15754.6|15753.6|15761.1|15760.1|15762.1|15761.1|15751.8|15750.8|243
1641501700000|2022-01-06 20:41:40|15761|15760|15762.1|15761.1|15762.8|15761.8|15759.1|15758.1|100
1641501710000|2022-01-06 20:41:50|15761.8|15760.8|15761.1|15760.1|15764|15763|15761.1|15760.1|106
1641501720000|2022-01-06 20:42:00|15761.2|15760.2|15755.1|15754.1|15761.6|15760.6|15753.7|15752.7|280
1641501730000|2022-01-06 20:42:10|15754.8|15753.8|15756.1|15755.1|15758.3|15757.3|15754.6|15753.6|158
1641501740000|2022-01-06 20:42:20|15756.3|15755.3|15750.1|15749.1|15758.3|15757.3|15747.8|15746.8|263
1641501750000|2022-01-06 20:42:30|15750|15749|15760.3|15759.3|15760.8|15759.8|15749.3|15748.3|243
1641501760000|2022-01-06 20:42:40|15760.8|15759.8|15761.5|15760.5|15761.6|15760.6|15758.3|15757.3|113
1641501770000|2022-01-06 20:42:50|15761.3|15760.3|15762.3|15761.3|15764|15763|15760.8|15759.8|130
1641501780000|2022-01-06 20:43:00|15763.6|15762.6|15765.2|15764.2|15766.1|15765.1|15761.3|15760.3|114
1641501790000|2022-01-06 20:43:10|15765|15764|15763.1|15762.1|15765.3|15764.3|15761.8|15760.8|138
1641501800000|2022-01-06 20:43:20|15763|15762|15771.2|15770.2|15774.8|15773.8|15762.7|15761.7|364
1641501810000|2022-01-06 20:43:30|15771.3|15770.3|15766.5|15765.5|15771.3|15770.3|15763|15762|175
1641501820000|2022-01-06 20:43:40|15766.3|15765.3|15770.3|15769.3|15772|15771|15766.1|15765.1|129
1641501830000|2022-01-06 20:43:50|15769.8|15768.8|15771|15770|15771.6|15770.6|15767.8|15766.8|131
1641501840000|2022-01-06 20:44:00|15770.8|15769.8|15776.8|15775.8|15778.8|15777.8|15770.6|15769.6|407
1641501850000|2022-01-06 20:44:10|15776.7|15775.7|15774|15773|15776.8|15775.8|15772.3|15771.3|245
1641501860000|2022-01-06 20:44:20|15773.8|15772.8|15773.2|15772.2|15775.5|15774.5|15772.1|15771.1|148
1641501870000|2022-01-06 20:44:30|15773.1|15772.1|15771.8|15770.8|15773.3|15772.3|15771.2|15770.2|110
1641501880000|2022-01-06 20:44:40|15772|15771|15766.5|15765.5|15772.2|15771.2|15764.3|15763.3|214
1641501890000|2022-01-06 20:44:50|15766.6|15765.6|15767.3|15766.3|15769.6|15768.6|15764.3|15763.3|140
1641501900000|2022-01-06 20:45:00|15766.8|15765.8|15767.5|15766.5|15771.1|15770.1|15764.1|15763.1|219
1641501910000|2022-01-06 20:45:10|15767.6|15766.6|15773.3|15772.3|15776.8|15775.8|15766.7|15765.7|211
1641501920000|2022-01-06 20:45:20|15773.6|15772.6|15774.7|15773.7|15776.2|15775.2|15772|15771|70
1641501930000|2022-01-06 20:45:30|15774.6|15773.6|15771.5|15770.5|15776|15775|15769.8|15768.8|123
1641501940000|2022-01-06 20:45:40|15771.2|15770.2|15766.8|15765.8|15771.3|15770.3|15765.8|15764.8|129
1641501950000|2022-01-06 20:45:50|15766.7|15765.7|15765.5|15764.5|15766.7|15765.7|15763.1|15762.1|179
1641501960000|2022-01-06 20:46:00|15765.6|15764.6|15769|15768|15769.1|15768.1|15764|15763|106
1641501970000|2022-01-06 20:46:10|15768.7|15767.7|15767.2|15766.2|15772.1|15771.1|15766.6|15765.6|120
1641501980000|2022-01-06 20:46:20|15767|15766|15764.8|15763.8|15767.5|15766.5|15763.3|15762.3|71
1641501990000|2022-01-06 20:46:30|15764.5|15763.5|15759.8|15758.8|15765.1|15764.1|15757.5|15756.5|273
1641502000000|2022-01-06 20:46:40|15759.3|15758.3|15760.7|15759.7|15761.1|15760.1|15757.5|15756.5|130
1641502010000|2022-01-06 20:46:50|15760.8|15759.8|15765.2|15764.2|15766.2|15765.2|15759.7|15758.7|149
1641502020000|2022-01-06 20:47:00|15765.5|15764.5|15765.2|15764.2|15766.3|15765.3|15762.5|15761.5|96
1641502030000|2022-01-06 20:47:10|15765.5|15764.5|15764.8|15763.8|15766.7|15765.7|15763.1|15762.1|72
1641502040000|2022-01-06 20:47:20|15764.5|15763.5|15765.8|15764.8|15770.1|15769.1|15763.7|15762.7|131
1641502050000|2022-01-06 20:47:30|15766.1|15765.1|15760.3|15759.3|15766.2|15765.2|15758|15757|134
1641502060000|2022-01-06 20:47:40|15760.2|15759.2|15757.7|15756.7|15761.2|15760.2|15757.5|15756.5|84
1641502070000|2022-01-06 20:47:50|15757.6|15756.6|15760.5|15759.5|15762|15761|15757.6|15756.6|80
1641502080000|2022-01-06 20:48:00|15760.3|15759.3|15760.2|15759.2|15762.1|15761.1|15755.1|15754.1|390
1641502090000|2022-01-06 20:48:10|15759.6|15758.6|15761.5|15760.5|15763.8|15762.8|15758.6|15757.6|195
1641502100000|2022-01-06 20:48:20|15761.3|15760.3|15765|15764|15767|15766|15760.5|15759.5|221
1641502110000|2022-01-06 20:48:30|15765.1|15764.1|15763.1|15762.1|15765.7|15764.7|15761.5|15760.5|184
1641502120000|2022-01-06 20:48:40|15762.8|15761.8|15756.8|15755.8|15762.8|15761.8|15755.1|15754.1|224
1641502130000|2022-01-06 20:48:50|15757|15756|15757.5|15756.5|15759.1|15758.1|15756.2|15755.2|95
1641502140000|2022-01-06 20:49:00|15757.6|15756.6|15757.2|15756.2|15762.3|15761.3|15757|15756|140
1641502150000|2022-01-06 20:49:10|15757.5|15756.5|15763.1|15762.1|15765.3|15764.3|15756.7|15755.7|121
1641502160000|2022-01-06 20:49:20|15764.8|15763.8|15766.2|15765.2|15766.3|15765.3|15763.6|15762.6|95
1641502170000|2022-01-06 20:49:30|15766.1|15765.1|15760.7|15759.7|15770.8|15769.8|15760.2|15759.2|196
1641502180000|2022-01-06 20:49:40|15760.6|15759.6|15761|15760|15761.7|15760.7|15758.3|15757.3|135
1641502190000|2022-01-06 20:49:50|15761.1|15760.1|15763.6|15762.6|15763.6|15762.6|15757|15756|127
1641502200000|2022-01-06 20:50:00|15764.8|15763.8|15774.5|15773.5|15776.6|15775.6|15755.7|15754.7|979
1641502210000|2022-01-06 20:50:10|15774|15773|15765.6|15764.6|15777.5|15776.5|15765.2|15764.2|314
1641502220000|2022-01-06 20:50:20|15765.7|15764.7|15758.5|15757.5|15766.5|15765.5|15758.2|15757.2|325
1641502230000|2022-01-06 20:50:30|15758.3|15757.3|15759.5|15758.5|15762.5|15761.5|15757.7|15756.7|193
1641502240000|2022-01-06 20:50:40|15759.3|15758.3|15759.6|15758.6|15761.8|15760.8|15756.1|15755.1|147
1641502250000|2022-01-06 20:50:50|15759.7|15758.7|15757.7|15756.7|15759.8|15758.8|15755.8|15754.8|122
1641502260000|2022-01-06 20:51:00|15757.5|15756.5|15759.1|15758.1|15760.5|15759.5|15756.2|15755.2|140
1641502270000|2022-01-06 20:51:10|15759.2|15758.2|15758|15757|15759.8|15758.8|15751.1|15750.1|342
1641502280000|2022-01-06 20:51:20|15758.2|15757.2|15763.8|15762.8|15765.6|15764.6|15758.2|15757.2|299
1641502290000|2022-01-06 20:51:30|15763.6|15762.6|15759.5|15758.5|15767.6|15766.6|15759.5|15758.5|216
1641502300000|2022-01-06 20:51:40|15759.1|15758.1|15755|15754|15759.1|15758.1|15753.5|15752.5|223
1641502310000|2022-01-06 20:51:50|15754.7|15753.7|15756.5|15755.5|15757|15756|15750.6|15749.6|215
1641502320000|2022-01-06 20:52:00|15756.3|15755.3|15754.7|15753.7|15759|15758|15751.6|15750.6|243
1641502330000|2022-01-06 20:52:10|15754.6|15753.6|15749.7|15748.7|15754.7|15753.7|15748.3|15747.3|191
1641502340000|2022-01-06 20:52:20|15750.3|15749.3|15752.2|15751.2|15753.8|15752.8|15747.3|15746.3|468
1641502350000|2022-01-06 20:52:30|15752.3|15751.3|15756|15755|15756.6|15755.6|15751.1|15750.1|162
1641502360000|2022-01-06 20:52:40|15756.1|15755.1|15756|15755|15757|15756|15755|15754|95
1641502370000|2022-01-06 20:52:50|15756.2|15755.2|15760.1|15759.1|15762.8|15761.8|15756.2|15755.2|322
1641502380000|2022-01-06 20:53:00|15760.3|15759.3|15758.8|15757.8|15761.5|15760.5|15754.8|15753.8|175
1641502390000|2022-01-06 20:53:10|15758.7|15757.7|15757.8|15756.8|15760.6|15759.6|15756.3|15755.3|94
1641502400000|2022-01-06 20:53:20|15757.7|15756.7|15760.1|15759.1|15761.3|15760.3|15757.1|15756.1|143
1641502410000|2022-01-06 20:53:30|15760|15759|15764|15763|15766.3|15765.3|15759.6|15758.6|210
1641502420000|2022-01-06 20:53:40|15764.2|15763.2|15761|15760|15764.2|15763.2|15759.6|15758.6|134
1641502430000|2022-01-06 20:53:50|15760.8|15759.8|15760.3|15759.3|15761.6|15760.6|15759|15758|84
1641502440000|2022-01-06 20:54:00|15759.7|15758.7|15759.6|15758.6|15763.1|15762.1|15756.8|15755.8|498
1641502450000|2022-01-06 20:54:10|15759.5|15758.5|15758.2|15757.2|15761.7|15760.7|15756.5|15755.5|105
1641502460000|2022-01-06 20:54:20|15758.1|15757.1|15756.3|15755.3|15761.2|15760.2|15756.1|15755.1|239
1641502470000|2022-01-06 20:54:30|15756.2|15755.2|15754.6|15753.6|15757.5|15756.5|15752.3|15751.3|333
1641502480000|2022-01-06 20:54:40|15755.1|15754.1|15752.3|15751.3|15760.2|15759.2|15749.8|15748.8|855
1641502490000|2022-01-06 20:54:50|15753.5|15752.5|15754.6|15753.6|15756.5|15755.5|15750.6|15749.6|658
1641502500000|2022-01-06 20:55:00|15754.5|15753.5|15745.7|15744.7|15758.8|15757.8|15744.5|15743.5|834
1641502510000|2022-01-06 20:55:10|15745.8|15744.8|15739.3|15738.3|15745.8|15744.8|15734.6|15733.6|858
1641502520000|2022-01-06 20:55:20|15739.8|15738.8|15743.3|15742.3|15743.7|15742.7|15739.6|15738.6|464
1641502530000|2022-01-06 20:55:30|15743.2|15742.2|15734.2|15733.2|15743.7|15742.7|15732.3|15731.3|655
1641502540000|2022-01-06 20:55:40|15733.7|15732.7|15735.8|15734.8|15737|15736|15733.7|15732.7|238
1641502550000|2022-01-06 20:55:50|15735.5|15734.5|15733.2|15732.2|15737|15736|15732.2|15731.2|180
1641502560000|2022-01-06 20:56:00|15733|15732|15732.5|15731.5|15734.2|15733.2|15731.1|15730.1|245
1641502570000|2022-01-06 20:56:10|15732.6|15731.6|15732.3|15731.3|15733.2|15732.2|15730.8|15729.8|191
1641502580000|2022-01-06 20:56:20|15732.2|15731.2|15731.6|15730.6|15733|15732|15728.8|15727.8|486
1641502590000|2022-01-06 20:56:30|15731.2|15730.2|15740.5|15739.5|15741.8|15740.8|15730.6|15729.6|461
1641502600000|2022-01-06 20:56:40|15740.2|15739.2|15745.7|15744.7|15746.5|15745.5|15740|15739|264
1641502610000|2022-01-06 20:56:50|15745.6|15744.6|15743.2|15742.2|15748|15747|15743|15742|294
1641502620000|2022-01-06 20:57:00|15742.8|15741.8|15745|15744|15745.8|15744.8|15741.7|15740.7|234
1641502630000|2022-01-06 20:57:10|15745.1|15744.1|15756.2|15755.2|15757.5|15756.5|15744.7|15743.7|557
1641502640000|2022-01-06 20:57:20|15756.6|15755.6|15761.8|15760.8|15765.8|15764.8|15756.3|15755.3|494
1641502650000|2022-01-06 20:57:30|15761.7|15760.7|15758.7|15757.7|15762.1|15761.1|15758.5|15757.5|186
1641502660000|2022-01-06 20:57:40|15759|15758|15768.6|15767.6|15769.7|15768.7|15758.5|15757.5|438
1641502670000|2022-01-06 20:57:50|15768.3|15767.3|15770.6|15769.6|15771.1|15770.1|15767|15766|352
1641502680000|2022-01-06 20:58:00|15770.5|15769.5|15771.5|15770.5|15771.7|15770.7|15764.5|15763.5|365
1641502690000|2022-01-06 20:58:10|15771.6|15770.6|15768.2|15767.2|15771.7|15770.7|15767.5|15766.5|269
1641502700000|2022-01-06 20:58:20|15768.3|15767.3|15775.8|15774.8|15775.8|15774.8|15768.2|15767.2|337
1641502710000|2022-01-06 20:58:30|15775.7|15774.7|15773.2|15772.2|15776.1|15775.1|15773.1|15772.1|284
1641502720000|2022-01-06 20:58:40|15773.5|15772.5|15767.1|15766.1|15773.5|15772.5|15767.1|15766.1|339
1641502730000|2022-01-06 20:58:50|15768.1|15767.1|15772|15771|15772.5|15771.5|15767.5|15766.5|461
1641502740000|2022-01-06 20:59:00|15769.6|15768.6|15765.1|15764.1|15769.6|15768.6|15763.3|15762.3|778
1641502750000|2022-01-06 20:59:10|15764.2|15763.2|15763.6|15762.6|15764.5|15763.5|15761.6|15760.6|380
1641502760000|2022-01-06 20:59:20|15764.8|15763.8|15760.3|15759.3|15767.1|15766.1|15757.1|15756.1|963
1641502770000|2022-01-06 20:59:30|15760.5|15759.5|15765.5|15764.5|15765.8|15764.8|15759.2|15758.2|615
1641502780000|2022-01-06 20:59:40|15765|15764|15773.6|15772.6|15773.8|15772.8|15763.3|15762.3|736
1641502790000|2022-01-06 20:59:50|15774.3|15773.3|15771|15770|15774.3|15773.3|15768.7|15767.7|2394
1641502800000|2022-01-06 21:00:00|15768.8|15767.8|15769.8|15767.8|15771.9|15769.9|15767.6|15765.6|964
1641502810000|2022-01-06 21:00:10|15769.6|15767.6|15779.1|15777.1|15779.6|15777.6|15769.3|15767.3|445
1641502820000|2022-01-06 21:00:20|15779.4|15777.4|15774.6|15772.6|15779.9|15777.9|15774.5|15772.5|217
1641502830000|2022-01-06 21:00:30|15774.5|15772.5|15768.8|15766.8|15774.6|15772.6|15768.3|15766.3|308
1641502840000|2022-01-06 21:00:40|15769|15767|15767.9|15765.9|15769|15767|15766.6|15764.6|185
1641502850000|2022-01-06 21:00:50|15768|15766|15767.3|15765.3|15770.3|15768.3|15767|15765|231
1641502860000|2022-01-06 21:01:00|15767.1|15765.1|15767.6|15765.6|15768.5|15766.5|15766.5|15764.5|81
1641502870000|2022-01-06 21:01:10|15767.8|15765.8|15772.8|15770.8|15773.1|15771.1|15767.8|15765.8|186
1641502880000|2022-01-06 21:01:20|15772.5|15770.5|15773.5|15771.5|15773.8|15771.8|15772.5|15770.5|87
1641502890000|2022-01-06 21:01:30|15773.4|15771.4|15766.6|15764.6|15773.5|15771.5|15766.1|15764.1|669
1641502900000|2022-01-06 21:01:40|15766.3|15764.3|15768.5|15766.5|15769.3|15767.3|15763.5|15761.5|308
1641502910000|2022-01-06 21:01:50|15768.3|15766.3|15772.3|15770.3|15772.6|15770.6|15768.3|15766.3|187
1641502920000|2022-01-06 21:02:00|15772.4|15770.4|15772.1|15770.1|15772.6|15770.6|15771.3|15769.3|60
1641502930000|2022-01-06 21:02:10|15772.3|15770.3|15774.8|15772.8|15777|15775|15772.3|15770.3|139
1641502940000|2022-01-06 21:02:20|15775|15773|15774.1|15772.1|15775.9|15773.9|15773.3|15771.3|51
1641502950000|2022-01-06 21:02:30|15774.3|15772.3|15772.4|15770.4|15774.6|15772.6|15771.6|15769.6|135
1641502960000|2022-01-06 21:02:40|15772.3|15770.3|15774.6|15772.6|15774.8|15772.8|15772|15770|102
1641502970000|2022-01-06 21:02:50|15774.8|15772.8|15773.3|15771.3|15776.1|15774.1|15773|15771|90
1641502980000|2022-01-06 21:03:00|15773.1|15771.1|15773.6|15771.6|15773.8|15771.8|15772.6|15770.6|43
1641502990000|2022-01-06 21:03:10|15773.8|15771.8|15776|15774|15776.1|15774.1|15773.3|15771.3|41
1641503000000|2022-01-06 21:03:20|15775.9|15773.9|15774.9|15772.9|15776.1|15774.1|15774.3|15772.3|94
1641503010000|2022-01-06 21:03:30|15775|15773|15776|15774|15776.3|15774.3|15774.8|15772.8|41
1641503020000|2022-01-06 21:03:40|15775.9|15773.9|15776.1|15774.1|15776.6|15774.6|15775.8|15773.8|62
1641503030000|2022-01-06 21:03:50|15776.6|15774.6|15776.1|15774.1|15778.1|15776.1|15775.3|15773.3|162
1641503040000|2022-01-06 21:04:00|15776.5|15774.5|15777|15775|15777.6|15775.6|15776|15774|39
1641503050000|2022-01-06 21:04:10|15776.8|15774.8|15776.8|15774.8|15777.9|15775.9|15775.9|15773.9|44
1641503060000|2022-01-06 21:04:20|15776.5|15774.5|15778.3|15776.3|15778.4|15776.4|15776.4|15774.4|58
1641503070000|2022-01-06 21:04:30|15778.5|15776.5|15777.4|15775.4|15778.5|15776.5|15777.4|15775.4|80
1641503080000|2022-01-06 21:04:40|15777.3|15775.3|15777.4|15775.4|15777.8|15775.8|15776.9|15774.9|37
1641503090000|2022-01-06 21:04:50|15779|15777|15779.5|15777.5|15780|15778|15778.3|15776.3|153
1641503100000|2022-01-06 21:05:00|15779.9|15777.9|15779.3|15777.3|15779.9|15777.9|15778.5|15776.5|52
1641503110000|2022-01-06 21:05:10|15779.6|15777.6|15780.4|15778.4|15780.6|15778.6|15779.5|15777.5|79
1641503120000|2022-01-06 21:05:20|15781|15779|15779.1|15777.1|15781.1|15779.1|15779|15777|71
1641503130000|2022-01-06 21:05:30|15778.9|15776.9|15783|15781|15783.1|15781.1|15778.9|15776.9|145
1641503140000|2022-01-06 21:05:40|15782.9|15780.9|15785.3|15783.3|15785.4|15783.4|15782.8|15780.8|99
1641503150000|2022-01-06 21:05:50|15785.1|15783.1|15786.8|15784.8|15786.9|15784.9|15784.4|15782.4|197
1641503160000|2022-01-06 21:06:00|15786.9|15784.9|15783.8|15781.8|15786.9|15784.9|15781.9|15779.9|218
1641503170000|2022-01-06 21:06:10|15783.9|15781.9|15783.9|15781.9|15785.1|15783.1|15783.5|15781.5|58
1641503180000|2022-01-06 21:06:20|15784.1|15782.1|15781|15779|15784.3|15782.3|15780.5|15778.5|70
1641503190000|2022-01-06 21:06:30|15780.9|15778.9|15776.3|15774.3|15781|15779|15775.5|15773.5|89
1641503200000|2022-01-06 21:06:40|15775.6|15773.6|15776.5|15774.5|15776.5|15774.5|15775.5|15773.5|33
1641503210000|2022-01-06 21:06:50|15776.8|15774.8|15779.3|15777.3|15779.6|15777.6|15776.8|15774.8|77
1641503220000|2022-01-06 21:07:00|15779.4|15777.4|15780|15778|15780|15778|15778.5|15776.5|19
1641503230000|2022-01-06 21:07:10|15780.3|15778.3|15779.3|15777.3|15780.6|15778.6|15779.3|15777.3|22
1641503240000|2022-01-06 21:07:20|15779.4|15777.4|15778.6|15776.6|15779.5|15777.5|15778.1|15776.1|81
1641503250000|2022-01-06 21:07:30|15778.4|15776.4|15778.3|15776.3|15779.1|15777.1|15778|15776|28
1641503260000|2022-01-06 21:07:40|15778|15776|15777.9|15775.9|15778.6|15776.6|15776.8|15774.8|44
1641503270000|2022-01-06 21:07:50|15780.8|15778.8|15783.3|15781.3|15783.3|15781.3|15780.8|15778.8|217
1641503280000|2022-01-06 21:08:00|15783.1|15781.1|15783.8|15781.8|15783.8|15781.8|15781.8|15779.8|39
1641503290000|2022-01-06 21:08:10|15783.9|15781.9|15787.1|15785.1|15787.4|15785.4|15782.8|15780.8|188
1641503300000|2022-01-06 21:08:20|15787.3|15785.3|15791.3|15789.3|15792.4|15790.4|15786.6|15784.6|209
1641503310000|2022-01-06 21:08:30|15791.1|15789.1|15791.3|15789.3|15794.1|15792.1|15790.5|15788.5|239
1641503320000|2022-01-06 21:08:40|15791.1|15789.1|15790.3|15788.3|15792.4|15790.4|15790|15788|47
1641503330000|2022-01-06 21:08:50|15790.1|15788.1|15789.1|15787.1|15790.4|15788.4|15788.3|15786.3|51
1641503340000|2022-01-06 21:09:00|15789.3|15787.3|15789.4|15787.4|15789.6|15787.6|15788.5|15786.5|38
1641503350000|2022-01-06 21:09:10|15789.1|15787.1|15791.3|15789.3|15791.3|15789.3|15787.8|15785.8|833
1641503360000|2022-01-06 21:09:20|15791.6|15789.6|15784.6|15782.6|15792.9|15790.9|15782.9|15780.9|308
1641503370000|2022-01-06 21:09:30|15785.5|15783.5|15785.5|15783.5|15785.5|15783.5|15784.3|15782.3|47
1641503380000|2022-01-06 21:09:40|15786.3|15784.3|15784.6|15782.6|15786.5|15784.5|15783.3|15781.3|52
1641503390000|2022-01-06 21:09:50|15785.4|15783.4|15788.9|15786.9|15789.4|15787.4|15785.4|15783.4|61
1641503400000|2022-01-06 21:10:00|15789|15787|15788.1|15786.1|15790.6|15788.6|15787.8|15785.8|72
1641503410000|2022-01-06 21:10:10|15788|15786|15791.1|15789.1|15791.6|15789.6|15787.9|15785.9|75
1641503420000|2022-01-06 21:10:20|15790.8|15788.8|15792|15790|15792|15790|15789.9|15787.9|16
1641503430000|2022-01-06 21:10:30|15792.1|15790.1|15791.4|15789.4|15792.6|15790.6|15791.1|15789.1|78
1641503440000|2022-01-06 21:10:40|15790.6|15788.6|15790.8|15788.8|15791.8|15789.8|15789.8|15787.8|29
1641503450000|2022-01-06 21:10:50|15790.9|15788.9|15790.5|15788.5|15791.3|15789.3|15788.8|15786.8|31
1641503460000|2022-01-06 21:11:00|15790.6|15788.6|15790.4|15788.4|15792|15790|15789.4|15787.4|36
1641503470000|2022-01-06 21:11:10|15789.4|15787.4|15789|15787|15791.1|15789.1|15788.9|15786.9|49
1641503480000|2022-01-06 21:11:20|15789.1|15787.1|15789.6|15787.6|15790.9|15788.9|15788.8|15786.8|45
1641503490000|2022-01-06 21:11:30|15789.5|15787.5|15790.4|15788.4|15790.6|15788.6|15789|15787|30
1641503500000|2022-01-06 21:11:40|15790.3|15788.3|15789.8|15787.8|15790.6|15788.6|15789.3|15787.3|26
1641503510000|2022-01-06 21:11:50|15789.6|15787.6|15789.4|15787.4|15791.5|15789.5|15785.3|15783.3|444
1641503520000|2022-01-06 21:12:00|15789.5|15787.5|15789.4|15787.4|15790|15788|15787.3|15785.3|140
1641503530000|2022-01-06 21:12:10|15789.8|15787.8|15792.1|15790.1|15792.1|15790.1|15789.5|15787.5|112
1641503540000|2022-01-06 21:12:20|15791.1|15789.1|15792.1|15790.1|15792.1|15790.1|15790.5|15788.5|54
1641503550000|2022-01-06 21:12:30|15792.9|15790.9|15791.8|15789.8|15794|15792|15791.8|15789.8|44
1641503560000|2022-01-06 21:12:40|15792.8|15790.8|15790.5|15788.5|15792.8|15790.8|15790.4|15788.4|40
1641503570000|2022-01-06 21:12:50|15790.6|15788.6|15792.1|15790.1|15792.1|15790.1|15790.6|15788.6|10
1641503580000|2022-01-06 21:13:00|15792|15790|15794.1|15792.1|15794.4|15792.4|15791.6|15789.6|40
1641503590000|2022-01-06 21:13:10|15794.3|15792.3|15796|15794|15796.4|15794.4|15794.3|15792.3|116
1641503600000|2022-01-06 21:13:20|15795.9|15793.9|15795.4|15793.4|15796.3|15794.3|15794.6|15792.6|70
1641503610000|2022-01-06 21:13:30|15795.3|15793.3|15794.6|15792.6|15797|15795|15794.6|15792.6|75
1641503620000|2022-01-06 21:13:40|15794.1|15792.1|15795.3|15793.3|15795.6|15793.6|15793|15791|58
1641503630000|2022-01-06 21:13:50|15795.9|15793.9|15799.6|15797.6|15799.6|15797.6|15795.9|15793.9|98
1641503640000|2022-01-06 21:14:00|15800|15798|15801.8|15799.8|15801.8|15799.8|15799|15797|82
1641503650000|2022-01-06 21:14:10|15801.5|15799.5|15800.5|15798.5|15802|15800|15800.5|15798.5|37
1641503660000|2022-01-06 21:14:20|15799.5|15797.5|15796.5|15794.5|15799.5|15797.5|15795.5|15793.5|105
1641503670000|2022-01-06 21:14:30|15796.6|15794.6|15794.3|15792.3|15797.6|15795.6|15793.1|15791.1|95
1641503680000|2022-01-06 21:14:40|15795.1|15793.1|15795.8|15793.8|15797.1|15795.1|15794.1|15792.1|111
1641503690000|2022-01-06 21:14:50|15795.9|15793.9|15793.1|15791.1|15796.1|15794.1|15793.1|15791.1|68
1641503700000|2022-01-06 21:15:00|15792.8|15790.8|15792.6|15790.6|15793|15791|15791.6|15789.6|49
1641503710000|2022-01-06 21:15:10|15792.4|15790.4|15790.5|15788.5|15793.8|15791.8|15790|15788|50
1641503720000|2022-01-06 21:15:20|15791.1|15789.1|15791.3|15789.3|15792.1|15790.1|15791.1|15789.1|6
1641503730000|2022-01-06 21:15:30|15790.9|15788.9|15792.6|15790.6|15792.6|15790.6|15790.9|15788.9|7
1641503740000|2022-01-06 21:15:40|15792.5|15790.5|15792|15790|15792.6|15790.6|15792|15790|6
1641503750000|2022-01-06 21:15:50|15792.1|15790.1|15791.9|15789.9|15792.4|15790.4|15791.9|15789.9|6
1641503760000|2022-01-06 21:16:00|15792|15790|15791.1|15789.1|15792|15790|15791|15789|8
1641503770000|2022-01-06 21:16:10|15791.3|15789.3|15791.4|15789.4|15791.8|15789.8|15791.3|15789.3|7
1641503780000|2022-01-06 21:16:20|15791.3|15789.3|15793.5|15791.5|15793.5|15791.5|15791.3|15789.3|12
1641503790000|2022-01-06 21:16:30|15793.6|15791.6|15795.1|15793.1|15795.1|15793.1|15793.5|15791.5|9
1641503800000|2022-01-06 21:16:40|15795.4|15793.4|15794.3|15792.3|15795.4|15793.4|15794|15792|14
1641503810000|2022-01-06 21:16:50|15794.4|15792.4|15793|15791|15794.9|15792.9|15793|15791|39
1641503820000|2022-01-06 21:17:00|15792.6|15790.6|15793.5|15791.5|15793.5|15791.5|15792.6|15790.6|16
1641503830000|2022-01-06 21:17:10|15793.1|15791.1|15793.4|15791.4|15793.4|15791.4|15793.1|15791.1|5
1641503840000|2022-01-06 21:17:20|15793.3|15791.3|15792.8|15790.8|15793.3|15791.3|15792.8|15790.8|6
1641503850000|2022-01-06 21:17:30|15792.6|15790.6|15794|15792|15794.1|15792.1|15792.5|15790.5|5
1641503860000|2022-01-06 21:17:40|15794.1|15792.1|15796.1|15794.1|15796.1|15794.1|15794.1|15792.1|16
1641503870000|2022-01-06 21:17:50|15796.3|15794.3|15794.4|15792.4|15796.4|15794.4|15794.4|15792.4|18
1641503880000|2022-01-06 21:18:00|15794.3|15792.3|15794.4|15792.4|15795.3|15793.3|15794.3|15792.3|7
1641503890000|2022-01-06 21:18:10|15794.3|15792.3|15795.1|15793.1|15795.1|15793.1|15794|15792|14
1641503900000|2022-01-06 21:18:20|15795.3|15793.3|15794.4|15792.4|15795.4|15793.4|15794.4|15792.4|6
1641503910000|2022-01-06 21:18:30|15794.3|15792.3|15792.1|15790.1|15794.3|15792.3|15791.9|15789.9|27
1641503920000|2022-01-06 21:18:40|15791.9|15789.9|15791|15789|15792|15790|15790.8|15788.8|6
1641503930000|2022-01-06 21:18:50|15791.5|15789.5|15791|15789|15791.6|15789.6|15791|15789|10
1641503940000|2022-01-06 21:19:00|15791.5|15789.5|15792.5|15790.5|15792.9|15790.9|15791.3|15789.3|27
1641503950000|2022-01-06 21:19:10|15792.4|15790.4|15793.8|15791.8|15793.8|15791.8|15792.4|15790.4|7
1641503960000|2022-01-06 21:19:20|15793.9|15791.9|15794.1|15792.1|15794.1|15792.1|15793.9|15791.9|2
1641503970000|2022-01-06 21:19:30|15794.3|15792.3|15793.8|15791.8|15794.6|15792.6|15793.8|15791.8|8
1641503980000|2022-01-06 21:19:40|15793.9|15791.9|15792.9|15790.9|15793.9|15791.9|15792.5|15790.5|21
1641503990000|2022-01-06 21:19:50|15792.8|15790.8|15792.4|15790.4|15792.8|15790.8|15792.3|15790.3|1
1641504000000|2022-01-06 21:20:00|15792.3|15790.3|15791.9|15789.9|15792.3|15790.3|15791.8|15789.8|7
1641504010000|2022-01-06 21:20:10|15792.4|15790.4|15792.8|15790.8|15792.8|15790.8|15792.4|15790.4|3
1641504020000|2022-01-06 21:20:20|15793.1|15791.1|15794.4|15792.4|15794.5|15792.5|15793|15791|15
1641504030000|2022-01-06 21:20:30|15793.6|15791.6|15793.3|15791.3|15793.6|15791.6|15793.3|15791.3|7
1641504040000|2022-01-06 21:20:40|15793|15791|15793.3|15791.3|15793.3|15791.3|15792.5|15790.5|12
1641504050000|2022-01-06 21:20:50|15793.1|15791.1|15793.1|15791.1|15793.3|15791.3|15793.1|15791.1|0
1641504060000|2022-01-06 21:21:00|15793|15791|15792.8|15790.8|15793.1|15791.1|15792.8|15790.8|0
1641504070000|2022-01-06 21:21:10|||||||||1
1641504080000|2022-01-06 21:21:20|15792.9|15790.9|15792.6|15790.6|15793.1|15791.1|15792.6|15790.6|9
1641504090000|2022-01-06 21:21:30|15792.4|15790.4|15792.1|15790.1|15792.4|15790.4|15791.5|15789.5|28
1641504100000|2022-01-06 21:21:40|15792.8|15790.8|15793|15791|15793|15791|15792.8|15790.8|7
1641504110000|2022-01-06 21:21:50|15793.4|15791.4|15793.4|15791.4|15793.4|15791.4|15793.4|15791.4|3
1641504120000|2022-01-06 21:22:00|15793.5|15791.5|15794.4|15792.4|15794.5|15792.5|15793.5|15791.5|14
1641504130000|2022-01-06 21:22:10|15794.3|15792.3|15793.9|15791.9|15794.5|15792.5|15793.9|15791.9|20
1641504140000|2022-01-06 21:22:20|15793.8|15791.8|15792.9|15790.9|15793.8|15791.8|15792.8|15790.8|4
1641504150000|2022-01-06 21:22:30|15792.8|15790.8|15792.8|15790.8|15793|15791|15792.8|15790.8|2
1641504160000|2022-01-06 21:22:40|15792.9|15790.9|15792.8|15790.8|15792.9|15790.9|15792.6|15790.6|0
1641504170000|2022-01-06 21:22:50|15792.9|15790.9|15792.5|15790.5|15792.9|15790.9|15792.1|15790.1|13
1641504180000|2022-01-06 21:23:00|15792.4|15790.4|15793.3|15791.3|15793.4|15791.4|15792.3|15790.3|13
1641504190000|2022-01-06 21:23:10|15793.4|15791.4|15793.9|15791.9|15793.9|15791.9|15793.4|15791.4|4
1641504200000|2022-01-06 21:23:20|15794|15792|15794|15792|15794|15792|15793.9|15791.9|1
1641504210000|2022-01-06 21:23:30|15794.3|15792.3|15794.3|15792.3|15794.3|15792.3|15794.3|15792.3|0
1641504220000|2022-01-06 21:23:40|15794.4|15792.4|15793.4|15791.4|15794.4|15792.4|15793.4|15791.4|12
1641504230000|2022-01-06 21:23:50|15794.3|15792.3|15794.5|15792.5|15794.5|15792.5|15794.1|15792.1|13
1641504240000|2022-01-06 21:24:00|15794.4|15792.4|15794.4|15792.4|15794.5|15792.5|15794.4|15792.4|0
1641504250000|2022-01-06 21:24:10|15794.8|15792.8|15794.8|15792.8|15794.8|15792.8|15794.6|15792.6|5
1641504260000|2022-01-06 21:24:20|15794.9|15792.9|15796.1|15794.1|15796.4|15794.4|15794.9|15792.9|30
1641504270000|2022-01-06 21:24:30|15796.3|15794.3|15795.4|15793.4|15796.4|15794.4|15794.8|15792.8|26
1641504280000|2022-01-06 21:24:40|15795.5|15793.5|15795.3|15793.3|15795.5|15793.5|15795.3|15793.3|0
1641504290000|2022-01-06 21:24:50|15795.5|15793.5|15799.3|15797.3|15799.3|15797.3|15795.5|15793.5|25
1641504300000|2022-01-06 21:25:00|15799.4|15797.4|15798.1|15796.1|15799.4|15797.4|15797.9|15795.9|46
1641504310000|2022-01-06 21:25:10|15798.4|15796.4|15798.4|15796.4|15798.5|15796.5|15798|15796|4
1641504320000|2022-01-06 21:25:20|15798.3|15796.3|15798.5|15796.5|15798.8|15796.8|15798.3|15796.3|3
1641504330000|2022-01-06 21:25:30|15798.6|15796.6|15797.8|15795.8|15798.9|15796.9|15797.8|15795.8|6
1641504340000|2022-01-06 21:25:40|15797.9|15795.9|15798.9|15796.9|15798.9|15796.9|15797.8|15795.8|26
1641504350000|2022-01-06 21:25:50|15799|15797|15798.6|15796.6|15799|15797|15798.5|15796.5|2
1641504360000|2022-01-06 21:26:00|15798.8|15796.8|15799.3|15797.3|15799.9|15797.9|15798.6|15796.6|50
1641504370000|2022-01-06 21:26:10|15798|15796|15798|15796|15798.4|15796.4|15797.9|15795.9|6
1641504390000|2022-01-06 21:26:30|15798.1|15796.1|15798|15796|15798.1|15796.1|15798|15796|2
1641504400000|2022-01-06 21:26:40|15796.6|15794.6|15797.6|15795.6|15797.6|15795.6|15796.6|15794.6|22
1641504410000|2022-01-06 21:26:50|15797.9|15795.9|15798.1|15796.1|15798.1|15796.1|15797.9|15795.9|3
1641504420000|2022-01-06 21:27:00|15798|15796|15798.9|15796.9|15798.9|15796.9|15798|15796|13
1641504430000|2022-01-06 21:27:10|15799|15797|15799.6|15797.6|15800|15798|15799|15797|11
1641504440000|2022-01-06 21:27:20|15799.8|15797.8|15800.5|15798.5|15800.5|15798.5|15799.6|15797.6|35
1641504450000|2022-01-06 21:27:30|15800.6|15798.6|15800.5|15798.5|15800.6|15798.6|15800.5|15798.5|0
1641504460000|2022-01-06 21:27:40|15801.1|15799.1|15801.1|15799.1|15801.4|15799.4|15800.4|15798.4|32
1641504470000|2022-01-06 21:27:50|15801.3|15799.3|15800.5|15798.5|15801.3|15799.3|15800.5|15798.5|3
1641504480000|2022-01-06 21:28:00|15800.3|15798.3|15800.6|15798.6|15800.6|15798.6|15800.3|15798.3|1
1641504490000|2022-01-06 21:28:10|15800.9|15798.9|15800.5|15798.5|15800.9|15798.9|15800.5|15798.5|5
1641504500000|2022-01-06 21:28:20|15800.6|15798.6|15799.9|15797.9|15800.6|15798.6|15799.9|15797.9|7
1641504510000|2022-01-06 21:28:30|15799.8|15797.8|15798.9|15796.9|15799.8|15797.8|15798.9|15796.9|17
1641504520000|2022-01-06 21:28:40|15798.8|15796.8|15798.6|15796.6|15799|15797|15798.6|15796.6|8
1641504530000|2022-01-06 21:28:50|15798.8|15796.8|15798.8|15796.8|15798.8|15796.8|15798.8|15796.8|0
1641504540000|2022-01-06 21:29:00|15798.6|15796.6|15798.6|15796.6|15798.6|15796.6|15798.6|15796.6|2
1641504550000|2022-01-06 21:29:10|15798.9|15796.9|15798.1|15796.1|15798.9|15796.9|15797.9|15795.9|17
1641504560000|2022-01-06 21:29:20|15797.9|15795.9|15797.8|15795.8|15797.9|15795.9|15797.8|15795.8|6
1641504570000|2022-01-06 21:29:30|15798.4|15796.4|15798.6|15796.6|15798.6|15796.6|15797.9|15795.9|3
1641504580000|2022-01-06 21:29:40|15798.4|15796.4|15798|15796|15798.4|15796.4|15798|15796|0
1641504590000|2022-01-06 21:29:50|15797.9|15795.9|15797.8|15795.8|15797.9|15795.9|15797.6|15795.6|2
1641504600000|2022-01-06 21:30:00|15798|15796|15797.8|15795.8|15798.1|15796.1|15797.6|15795.6|8
1641504610000|2022-01-06 21:30:10|15797.6|15795.6|15798.5|15796.5|15798.9|15796.9|15796.6|15794.6|12
1641504620000|2022-01-06 21:30:20|15798.3|15796.3|15797.6|15795.6|15798.9|15796.9|15797.6|15795.6|8
1641504630000|2022-01-06 21:30:30|15797.5|15795.5|15796.6|15794.6|15797.5|15795.5|15796.4|15794.4|4
1641504640000|2022-01-06 21:30:40|15796.8|15794.8|15797.3|15795.3|15797.4|15795.4|15796.6|15794.6|7
1641504650000|2022-01-06 21:30:50|15797.1|15795.1|15796.1|15794.1|15797.5|15795.5|15796.1|15794.1|22
1641504660000|2022-01-06 21:31:00|15795.4|15793.4|15795.5|15793.5|15795.5|15793.5|15795.3|15793.3|10
1641504670000|2022-01-06 21:31:10|15795.4|15793.4|15795.6|15793.6|15795.6|15793.6|15795.4|15793.4|10
1641504680000|2022-01-06 21:31:20|15796.3|15794.3|15796.9|15794.9|15796.9|15794.9|15796.3|15794.3|6
1641504690000|2022-01-06 21:31:30|15796.8|15794.8|15796.4|15794.4|15796.8|15794.8|15796.4|15794.4|8
1641504700000|2022-01-06 21:31:40|15796.3|15794.3|15796.3|15794.3|15796.3|15794.3|15796.3|15794.3|4
1641504710000|2022-01-06 21:31:50|15796.1|15794.1|15795.8|15793.8|15796.1|15794.1|15795.8|15793.8|4
1641504720000|2022-01-06 21:32:00|15795.9|15793.9|15795.4|15793.4|15795.9|15793.9|15795.4|15793.4|10
1641504730000|2022-01-06 21:32:10|15795.5|15793.5|15796.1|15794.1|15796.3|15794.3|15795.5|15793.5|3
1641504740000|2022-01-06 21:32:20|15795.1|15793.1|15795|15793|15795.1|15793.1|15795|15793|10
1641504750000|2022-01-06 21:32:30|15794.9|15792.9|15795|15793|15795.1|15793.1|15794.9|15792.9|6
1641504760000|2022-01-06 21:32:40|15794.9|15792.9|15795.4|15793.4|15795.4|15793.4|15794.9|15792.9|6
1641504770000|2022-01-06 21:32:50|15795.5|15793.5|15795.5|15793.5|15795.5|15793.5|15795.4|15793.4|1
1641504780000|2022-01-06 21:33:00|15795.6|15793.6|15795.1|15793.1|15795.8|15793.8|15795|15793|5
1641504790000|2022-01-06 21:33:10|15794.9|15792.9|15793.5|15791.5|15794.9|15792.9|15793.1|15791.1|12
1641504800000|2022-01-06 21:33:20|15793.4|15791.4|15793.8|15791.8|15793.9|15791.9|15793.1|15791.1|12
1641504810000|2022-01-06 21:33:30|15793.6|15791.6|15792.5|15790.5|15793.6|15791.6|15792.4|15790.4|18
1641504820000|2022-01-06 21:33:40|15792.4|15790.4|15792.3|15790.3|15792.4|15790.4|15792.3|15790.3|1
1641504830000|2022-01-06 21:33:50|15792.1|15790.1|15792.5|15790.5|15792.5|15790.5|15792.1|15790.1|3
1641504840000|2022-01-06 21:34:00|15791.5|15789.5|15790.5|15788.5|15791.5|15789.5|15790.5|15788.5|24
1641504850000|2022-01-06 21:34:10|15790.8|15788.8|15788.4|15786.4|15790.8|15788.8|15788.4|15786.4|27
1641504860000|2022-01-06 21:34:20|15788.3|15786.3|15788.5|15786.5|15788.6|15786.6|15788.1|15786.1|13
1641504870000|2022-01-06 21:34:30|15788.6|15786.6|15789.1|15787.1|15789.5|15787.5|15788.4|15786.4|9
1641504880000|2022-01-06 21:34:40|15789.4|15787.4|15789.5|15787.5|15789.9|15787.9|15789.4|15787.4|8
1641504890000|2022-01-06 21:34:50|15789.3|15787.3|15789.3|15787.3|15789.3|15787.3|15789|15787|9
1641504900000|2022-01-06 21:35:00|15789.4|15787.4|15791.3|15789.3|15791.3|15789.3|15789.4|15787.4|9
1641504910000|2022-01-06 21:35:10|15791.6|15789.6|15796|15794|15796.5|15794.5|15791.6|15789.6|16
1641504920000|2022-01-06 21:35:20|15795.8|15793.8|15795.9|15793.9|15795.9|15793.9|15795.6|15793.6|3
1641504930000|2022-01-06 21:35:30|15796.3|15794.3|15795.5|15793.5|15796.4|15794.4|15795.5|15793.5|20
1641504940000|2022-01-06 21:35:40|15795.6|15793.6|15795.8|15793.8|15795.9|15793.9|15795.5|15793.5|6
1641504950000|2022-01-06 21:35:50|15795.9|15793.9|15795.3|15793.3|15795.9|15793.9|15795.3|15793.3|5
1641504960000|2022-01-06 21:36:00|15795.1|15793.1|15794.9|15792.9|15795.1|15793.1|15794.9|15792.9|5
1641504970000|2022-01-06 21:36:10|15794.6|15792.6|15794.6|15792.6|15794.6|15792.6|15794.6|15792.6|1
1641504980000|2022-01-06 21:36:20|15794.5|15792.5|15794.4|15792.4|15794.6|15792.6|15794.3|15792.3|6
1641505000000|2022-01-06 21:36:40|15794.9|15792.9|15794.5|15792.5|15794.9|15792.9|15794.4|15792.4|5
1641505010000|2022-01-06 21:36:50|15794.8|15792.8|15792.1|15790.1|15794.8|15792.8|15792.1|15790.1|2
1641505020000|2022-01-06 21:37:00|15792|15790|15790.9|15788.9|15792.1|15790.1|15790.9|15788.9|3
1641505030000|2022-01-06 21:37:10|15789.3|15787.3|15789.3|15787.3|15789.3|15787.3|15789.3|15787.3|6
1641505040000|2022-01-06 21:37:20|15789|15787|15788.5|15786.5|15789|15787|15788.5|15786.5|1
1641505050000|2022-01-06 21:37:30|15788.3|15786.3|15785.6|15783.6|15788.3|15786.3|15785|15783|30
1641505060000|2022-01-06 21:37:40|15785.5|15783.5|15786.1|15784.1|15786.1|15784.1|15784.6|15782.6|39
1641505070000|2022-01-06 21:37:50|15786.5|15784.5|15787.4|15785.4|15787.4|15785.4|15786.5|15784.5|11
1641505080000|2022-01-06 21:38:00|15787.5|15785.5|15788.1|15786.1|15788.1|15786.1|15787.5|15785.5|6
1641505090000|2022-01-06 21:38:10|15788|15786|15786|15784|15788|15786|15785.9|15783.9|15
1641505100000|2022-01-06 21:38:20|15785.4|15783.4|15784.9|15782.9|15785.6|15783.6|15784.9|15782.9|10
1641505110000|2022-01-06 21:38:30|15784.8|15782.8|15786.4|15784.4|15786.4|15784.4|15784.8|15782.8|11
1641505130000|2022-01-06 21:38:50|15786.8|15784.8|15786.3|15784.3|15786.8|15784.8|15785.9|15783.9|5
1641505140000|2022-01-06 21:39:00|15786.5|15784.5|15786.1|15784.1|15787.6|15785.6|15786.1|15784.1|16
1641505150000|2022-01-06 21:39:10|15786.3|15784.3|15785.9|15783.9|15786.3|15784.3|15785.8|15783.8|3
1641505160000|2022-01-06 21:39:20|15785.8|15783.8|15785.6|15783.6|15786|15784|15785.6|15783.6|2
1641505170000|2022-01-06 21:39:30|15785.4|15783.4|15785.3|15783.3|15785.4|15783.4|15785.3|15783.3|2
1641505180000|2022-01-06 21:39:40|15785.4|15783.4|15785.3|15783.3|15785.4|15783.4|15784.8|15782.8|9
1641505190000|2022-01-06 21:39:50|15785.1|15783.1|15786.4|15784.4|15786.4|15784.4|15785.1|15783.1|9
1641505200000|2022-01-06 21:40:00|15786.5|15784.5|15788.3|15786.3|15788.3|15786.3|15786.4|15784.4|18
1641505210000|2022-01-06 21:40:10|15788.4|15786.4|15791.4|15789.4|15791.5|15789.5|15788.4|15786.4|16
1641505220000|2022-01-06 21:40:20|15791.5|15789.5|15789.3|15787.3|15791.5|15789.5|15788.6|15786.6|13
1641505230000|2022-01-06 21:40:30|15789.1|15787.1|15789.5|15787.5|15789.5|15787.5|15789|15787|2
1641505240000|2022-01-06 21:40:40|15789.6|15787.6|15789.3|15787.3|15789.6|15787.6|15789.3|15787.3|2
1641505250000|2022-01-06 21:40:50|15789.1|15787.1|15789|15787|15789.1|15787.1|15789|15787|0
1641505260000|2022-01-06 21:41:00|15789.5|15787.5|15790.6|15788.6|15790.6|15788.6|15789.5|15787.5|8
1641505270000|2022-01-06 21:41:10|15789.6|15787.6|15789.9|15787.9|15790.6|15788.6|15788.5|15786.5|14
1641505280000|2022-01-06 21:41:20|15790.3|15788.3|15790.5|15788.5|15791.4|15789.4|15790.3|15788.3|7
1641505290000|2022-01-06 21:41:30|15790.4|15788.4|15788.6|15786.6|15790.5|15788.5|15788.6|15786.6|24
1641505300000|2022-01-06 21:41:40|15788.8|15786.8|15788.9|15786.9|15789.8|15787.8|15788.8|15786.8|6
1641505310000|2022-01-06 21:41:50|15789.8|15787.8|15790.6|15788.6|15790.6|15788.6|15789.8|15787.8|28
1641505320000|2022-01-06 21:42:00|15789.9|15787.9|15791.8|15789.8|15791.9|15789.9|15789.9|15787.9|15
1641505330000|2022-01-06 21:42:10|15792.3|15790.3|15792.9|15790.9|15792.9|15790.9|15792.3|15790.3|15
1641505340000|2022-01-06 21:42:20|15792.6|15790.6|15791.4|15789.4|15792.6|15790.6|15791.3|15789.3|27
1641505350000|2022-01-06 21:42:30|15791.9|15789.9|15791.6|15789.6|15791.9|15789.9|15791.3|15789.3|10
1641505360000|2022-01-06 21:42:40|15791.9|15789.9|15793.4|15791.4|15793.4|15791.4|15791.9|15789.9|5
1641505370000|2022-01-06 21:42:50|15793.5|15791.5|15793.9|15791.9|15793.9|15791.9|15793.4|15791.4|4
1641505380000|2022-01-06 21:43:00|15794|15792|15795.8|15793.8|15796.1|15794.1|15794|15792|15
1641505390000|2022-01-06 21:43:10|15795.5|15793.5|15796.3|15794.3|15796.3|15794.3|15795.4|15793.4|9
1641505400000|2022-01-06 21:43:20|15796.8|15794.8|15796.8|15794.8|15796.8|15794.8|15796.8|15794.8|2
1641505410000|2022-01-06 21:43:30|15796.9|15794.9|15796.9|15794.9|15797.4|15795.4|15796.9|15794.9|7
1641505420000|2022-01-06 21:43:40|15796.5|15794.5|15796.5|15794.5|15797|15795|15796.5|15794.5|2
1641505430000|2022-01-06 21:43:50|15796.1|15794.1|15796.1|15794.1|15796.1|15794.1|15796|15794|7
1641505440000|2022-01-06 21:44:00|15796.3|15794.3|15799.3|15797.3|15799.3|15797.3|15795.5|15793.5|38
1641505450000|2022-01-06 21:44:10|15799.4|15797.4|15799.6|15797.6|15799.6|15797.6|15797.8|15795.8|26
1641505460000|2022-01-06 21:44:20|15799.9|15797.9|15800|15798|15800|15798|15799.4|15797.4|11
1641505470000|2022-01-06 21:44:30|15800.1|15798.1|15800.5|15798.5|15800.8|15798.8|15799.9|15797.9|41
1641505480000|2022-01-06 21:44:40|15800.9|15798.9|15799.4|15797.4|15800.9|15798.9|15799.4|15797.4|14
1641505490000|2022-01-06 21:44:50|15799.6|15797.6|15798.6|15796.6|15799.6|15797.6|15798.6|15796.6|6
1641505500000|2022-01-06 21:45:00|15798.3|15796.3|15799.5|15797.5|15799.8|15797.8|15798.3|15796.3|21
1641505510000|2022-01-06 21:45:10|15799.6|15797.6|15800|15798|15800|15798|15799.6|15797.6|2
1641505520000|2022-01-06 21:45:20|15800.3|15798.3|15800.1|15798.1|15800.3|15798.3|15800.1|15798.1|3
1641505530000|2022-01-06 21:45:30|15800.3|15798.3|15800.4|15798.4|15800.4|15798.4|15800.3|15798.3|4
1641505540000|2022-01-06 21:45:40|15800.8|15798.8|15800|15798|15800.8|15798.8|15800|15798|16
1641505550000|2022-01-06 21:45:50|15800.1|15798.1|15800.3|15798.3|15800.3|15798.3|15800.1|15798.1|3
1641505560000|2022-01-06 21:46:00|15800|15798|15800.3|15798.3|15800.3|15798.3|15800|15798|7
1641505570000|2022-01-06 21:46:10|15800.1|15798.1|15801.9|15799.9|15801.9|15799.9|15800.1|15798.1|20
1641505580000|2022-01-06 21:46:20|15801.4|15799.4|15800.6|15798.6|15801.5|15799.5|15800.5|15798.5|14
1641505590000|2022-01-06 21:46:30|15799.9|15797.9|15799.9|15797.9|15800|15798|15799.5|15797.5|9
1641505600000|2022-01-06 21:46:40|15800|15798|15799.8|15797.8|15800.1|15798.1|15799.8|15797.8|3
1641505610000|2022-01-06 21:46:50|15799.3|15797.3|15799.4|15797.4|15799.6|15797.6|15799.1|15797.1|9
1641505620000|2022-01-06 21:47:00|15799.3|15797.3|15799.5|15797.5|15799.6|15797.6|15799.3|15797.3|4
1641505630000|2022-01-06 21:47:10|15799.4|15797.4|15799.1|15797.1|15799.4|15797.4|15799.1|15797.1|4
1641505640000|2022-01-06 21:47:20|15799|15797|15799.1|15797.1|15799.3|15797.3|15798.8|15796.8|3
1641505650000|2022-01-06 21:47:30|15799.3|15797.3|15799.1|15797.1|15799.8|15797.8|15799|15797|9
1641505660000|2022-01-06 21:47:40|||||||||4
1641505670000|2022-01-06 21:47:50|15799.3|15797.3|15799.3|15797.3|15799.5|15797.5|15799.3|15797.3|3
1641505680000|2022-01-06 21:48:00|15799.4|15797.4|15799.3|15797.3|15799.5|15797.5|15799.1|15797.1|4
1641505690000|2022-01-06 21:48:10|||||||||2
1641505700000|2022-01-06 21:48:20|15799|15797|15799|15797|15799|15797|15799|15797|1
1641505720000|2022-01-06 21:48:40|15799.1|15797.1|15798.5|15796.5|15799.1|15797.1|15798.5|15796.5|7
1641505730000|2022-01-06 21:48:50|15798.4|15796.4|15797.9|15795.9|15798.4|15796.4|15797.9|15795.9|3
1641505740000|2022-01-06 21:49:00|15797.8|15795.8|15796.5|15794.5|15797.8|15795.8|15796.5|15794.5|11
1641505750000|2022-01-06 21:49:10|15796.4|15794.4|15796.5|15794.5|15797|15795|15796.3|15794.3|11
1641505760000|2022-01-06 21:49:20|15796.3|15794.3|15796.6|15794.6|15797|15795|15796.3|15794.3|10
1641505770000|2022-01-06 21:49:30|15796.4|15794.4|15795.9|15793.9|15796.4|15794.4|15795.8|15793.8|6
1641505780000|2022-01-06 21:49:40|15796|15794|15796.3|15794.3|15796.3|15794.3|15796|15794|1
1641505790000|2022-01-06 21:49:50|15796|15794|15795.6|15793.6|15796|15794|15795.3|15793.3|7
1641505800000|2022-01-06 21:50:00|15795.5|15793.5|15796.6|15794.6|15796.6|15794.6|15794.8|15792.8|28
1641505810000|2022-01-06 21:50:10|15796.5|15794.5|15796.5|15794.5|15796.6|15794.6|15796|15794|1
1641505820000|2022-01-06 21:50:20|15796.6|15794.6|15796.6|15794.6|15796.6|15794.6|15796.5|15794.5|1
1641505830000|2022-01-06 21:50:30|15796.5|15794.5|15796.4|15794.4|15796.5|15794.5|15796.4|15794.4|1
1641505840000|2022-01-06 21:50:40|15796.5|15794.5|15796.4|15794.4|15796.5|15794.5|15796.4|15794.4|0
1641505850000|2022-01-06 21:50:50|15796.5|15794.5|15796.3|15794.3|15796.5|15794.5|15796.3|15794.3|3
1641505860000|2022-01-06 21:51:00|15796.4|15794.4|15796.4|15794.4|15796.5|15794.5|15796.4|15794.4|0
1641505870000|2022-01-06 21:51:10|15796.1|15794.1|15796.1|15794.1|15796.1|15794.1|15796.1|15794.1|1
1641505880000|2022-01-06 21:51:20|15796.3|15794.3|15796.4|15794.4|15796.4|15794.4|15796.3|15794.3|0
1641505890000|2022-01-06 21:51:30|||||||||1
1641505900000|2022-01-06 21:51:40|15796.5|15794.5|15796.4|15794.4|15796.6|15794.6|15796.4|15794.4|2
1641505920000|2022-01-06 21:52:00|15796.5|15794.5|15796.1|15794.1|15796.6|15794.6|15796.1|15794.1|8
1641505930000|2022-01-06 21:52:10|15796.3|15794.3|15796.4|15794.4|15796.4|15794.4|15796.3|15794.3|2
1641505940000|2022-01-06 21:52:20|15796.1|15794.1|15796.1|15794.1|15796.1|15794.1|15796.1|15794.1|4
1641505950000|2022-01-06 21:52:30|15796.3|15794.3|15796.6|15794.6|15796.6|15794.6|15796.3|15794.3|3
1641505960000|2022-01-06 21:52:40|15796.8|15794.8|15797|15795|15797.3|15795.3|15796.8|15794.8|7
1641505970000|2022-01-06 21:52:50|15797.1|15795.1|15797.5|15795.5|15797.5|15795.5|15797.1|15795.1|3
1641505980000|2022-01-06 21:53:00|15797.4|15795.4|15798.3|15796.3|15798.3|15796.3|15797.3|15795.3|10
1641505990000|2022-01-06 21:53:10|15798.9|15796.9|15799.5|15797.5|15799.6|15797.6|15798.9|15796.9|11
1641506000000|2022-01-06 21:53:20|15799.6|15797.6|15800.8|15798.8|15800.8|15798.8|15799.6|15797.6|9
1641506010000|2022-01-06 21:53:30|15800.9|15798.9|15800.8|15798.8|15800.9|15798.9|15800.8|15798.8|0
1641506020000|2022-01-06 21:53:40|15800.9|15798.9|15801.1|15799.1|15801.1|15799.1|15800.9|15798.9|4
1641506030000|2022-01-06 21:53:50|15801.3|15799.3|15802|15800|15802|15800|15801.3|15799.3|9
1641506040000|2022-01-06 21:54:00|15802.1|15800.1|15804|15802|15804.1|15802.1|15802.1|15800.1|59
1641506050000|2022-01-06 21:54:10|15803.9|15801.9|15802.9|15800.9|15803.9|15801.9|15802.9|15800.9|9
1641506060000|2022-01-06 21:54:20|15802.8|15800.8|15803|15801|15803|15801|15802.5|15800.5|3
1641506070000|2022-01-06 21:54:30|15803.3|15801.3|15804.5|15802.5|15804.5|15802.5|15803.3|15801.3|14
1641506080000|2022-01-06 21:54:40|15803.9|15801.9|15802.5|15800.5|15804.1|15802.1|15802.4|15800.4|32
1641506090000|2022-01-06 21:54:50|15802.4|15800.4|15802.5|15800.5|15803.4|15801.4|15802.3|15800.3|7
1641506100000|2022-01-06 21:55:00|15802.4|15800.4|15801.3|15799.3|15802.4|15800.4|15801.1|15799.1|21
1641506110000|2022-01-06 21:55:10|15801|15799|15800.3|15798.3|15801|15799|15800.3|15798.3|8
1641506130000|2022-01-06 21:55:30|15799.9|15797.9|15799.3|15797.3|15799.9|15797.9|15799|15797|5
1641506140000|2022-01-06 21:55:40|15799.1|15797.1|15800.3|15798.3|15800.3|15798.3|15799.1|15797.1|12
1641506150000|2022-01-06 21:55:50|15800.8|15798.8|15800.9|15798.9|15800.9|15798.9|15800.5|15798.5|6
1641506160000|2022-01-06 21:56:00|15800.6|15798.6|15800.6|15798.6|15800.6|15798.6|15800.5|15798.5|3
1641506170000|2022-01-06 21:56:10|15800.8|15798.8|15800.8|15798.8|15800.8|15798.8|15800.8|15798.8|0
1641506180000|2022-01-06 21:56:20|15800.6|15798.6|15800.6|15798.6|15800.6|15798.6|15800.6|15798.6|4
1641506190000|2022-01-06 21:56:30|15800.8|15798.8|15800.8|15798.8|15800.8|15798.8|15800.8|15798.8|0
1641506200000|2022-01-06 21:56:40|15800.5|15798.5|15800.6|15798.6|15800.6|15798.6|15800.4|15798.4|1
1641506210000|2022-01-06 21:56:50|15800.9|15798.9|15801.3|15799.3|15801.3|15799.3|15800.9|15798.9|7
1641506220000|2022-01-06 21:57:00|15800.9|15798.9|15800.9|15798.9|15800.9|15798.9|15800.9|15798.9|7
1641506230000|2022-01-06 21:57:10|||||||||1
1641506250000|2022-01-06 21:57:30|15800.8|15798.8|15801.5|15799.5|15801.5|15799.5|15800.8|15798.8|3
1641506260000|2022-01-06 21:57:40|15802|15800|15802|15800|15802|15800|15802|15800|4
1641506270000|2022-01-06 21:57:50|||||||||1
1641506280000|2022-01-06 21:58:00|15801.9|15799.9|15802.6|15800.6|15802.6|15800.6|15801.9|15799.9|1
1641506290000|2022-01-06 21:58:10|15802.5|15800.5|15802.9|15800.9|15803|15801|15801.8|15799.8|12
1641506300000|2022-01-06 21:58:20|15803|15801|15802.5|15800.5|15803|15801|15802.5|15800.5|3
1641506310000|2022-01-06 21:58:30|15802.4|15800.4|15801.3|15799.3|15802.4|15800.4|15801.3|15799.3|8
1641506320000|2022-01-06 21:58:40|15801.8|15799.8|15802.6|15800.6|15803.5|15801.5|15801.8|15799.8|12
1641506330000|2022-01-06 21:58:50|15804|15802|15803|15801|15804.1|15802.1|15803|15801|43
1641506340000|2022-01-06 21:59:00|15803.1|15801.1|15803.5|15801.5|15803.9|15801.9|15803.1|15801.1|5
1641506350000|2022-01-06 21:59:10|15803.4|15801.4|15803.1|15801.1|15803.4|15801.4|15803.1|15801.1|3
1641506360000|2022-01-06 21:59:20|15803|15801|15802.3|15800.3|15803.4|15801.4|15802.3|15800.3|6
1641506370000|2022-01-06 21:59:30|15802.8|15800.8|15803.6|15801.6|15803.6|15801.6|15802.8|15800.8|12
1641506380000|2022-01-06 21:59:40|15803.5|15801.5|15803.6|15801.6|15803.6|15801.6|15802.4|15800.4|10
1641506390000|2022-01-06 21:59:50|15804.1|15802.1|15804.8|15799.8|15804.9|15802.9|15803.9|15799.6|35
1641506400000|2022-01-06 22:00:00|15804.9|15799.9|15806|15801|15806|15801|15804.9|15799.9|0
1641506410000|2022-01-06 22:00:10|15805.6|15800.6|15805.3|15800.3|15805.6|15800.6|15805.3|15800.3|0
1641506420000|2022-01-06 22:00:20|15804.9|15799.9|15804.9|15799.9|15804.9|15799.9|15804.9|15799.9|0
1641506430000|2022-01-06 22:00:30|15805|15800|15804.8|15799.8|15805|15800|15804.8|15799.8|0
1641506440000|2022-01-06 22:00:40|15805.3|15800.3|15805.3|15800.3|15805.3|15800.3|15805.3|15800.3|0
1641506450000|2022-01-06 22:00:50|15805.8|15800.8|15805.8|15800.8|15805.8|15800.8|15805.8|15800.8|0
1641506460000|2022-01-06 22:01:00|15805.6|15800.6|15805.6|15800.6|15805.6|15800.6|15805.6|15800.6|0
1641506530000|2022-01-06 22:02:10|15805.5|15800.5|15805.3|15800.3|15805.5|15800.5|15805.3|15800.3|0
1641506540000|2022-01-06 22:02:20|15805.5|15800.5|15805.6|15800.6|15805.6|15800.6|15805.5|15800.5|0
1641506560000|2022-01-06 22:02:40|15805.5|15800.5|15805.5|15800.5|15805.5|15800.5|15805.5|15800.5|0
1641506570000|2022-01-06 22:02:50|15805.4|15800.4|15805.4|15800.4|15805.4|15800.4|15805.4|15800.4|0
1641506610000|2022-01-06 22:03:30|15804.9|15799.9|15804.9|15799.9|15804.9|15799.9|15804.9|15799.9|0
1641506630000|2022-01-06 22:03:50|15804.5|15799.5|15804.8|15799.8|15804.8|15799.8|15804.5|15799.5|0
1641506640000|2022-01-06 22:04:00|15804.7|15799.7|15804.6|15799.6|15804.8|15799.8|15804.6|15799.6|0
1641506650000|2022-01-06 22:04:10|15805.1|15800.1|15805.1|15800.1|15805.1|15800.1|15805.1|15800.1|0
1641506660000|2022-01-06 22:04:20|15805.2|15800.2|15805.2|15800.2|15805.2|15800.2|15805.2|15800.2|0
1641506670000|2022-01-06 22:04:30|15804.7|15799.7|15804.7|15799.7|15804.7|15799.7|15804.7|15799.7|0
1641506680000|2022-01-06 22:04:40|15804.6|15799.6|15805.1|15800.1|15805.1|15800.1|15804.6|15799.6|0
1641506690000|2022-01-06 22:04:50|15805|15800|15805.1|15800.1|15805.1|15800.1|15805|15800|0
1641506700000|2022-01-06 22:05:00|15805.5|15800.5|15805.5|15800.5|15805.5|15800.5|15805.5|15800.5|0
1641506720000|2022-01-06 22:05:20|15805.2|15800.2|15805.2|15800.2|15805.2|15800.2|15805.2|15800.2|0
1641506740000|2022-01-06 22:05:40|15805.4|15800.4|15805.4|15800.4|15805.4|15800.4|15805.4|15800.4|0
1641506760000|2022-01-06 22:06:00|15805.2|15800.2|15805.2|15800.2|15805.2|15800.2|15805.2|15800.2|0
1641506770000|2022-01-06 22:06:10|15805.1|15800.1|15805.1|15800.1|15805.1|15800.1|15805.1|15800.1|0
1641506780000|2022-01-06 22:06:20|15805.2|15800.2|15805.2|15800.2|15805.2|15800.2|15805.2|15800.2|0
1641506790000|2022-01-06 22:06:30|15805.1|15800.1|15805.1|15800.1|15805.1|15800.1|15805.1|15800.1|0
1641506810000|2022-01-06 22:06:50|15804.9|15799.9|15804.6|15799.6|15804.9|15799.9|15804.6|15799.6|0
1641506820000|2022-01-06 22:07:00|15804.8|15799.8|15804.2|15799.2|15804.8|15799.8|15804.2|15799.2|0
1641506840000|2022-01-06 22:07:20|15804.5|15799.5|15804.5|15799.5|15804.5|15799.5|15804.5|15799.5|0
1641506850000|2022-01-06 22:07:30|15804.8|15799.8|15803.9|15798.9|15804.8|15799.8|15803.9|15798.9|0
1641506930000|2022-01-06 22:08:50|15804|15799|15804|15799|15804|15799|15804|15799|0
1641506970000|2022-01-06 22:09:30|15805|15800|15805|15800|15805|15800|15805|15800|0
1641507050000|2022-01-06 22:10:50|15805.1|15800.1|15805.1|15800.1|15805.1|15800.1|15805.1|15800.1|0
1641507060000|2022-01-06 22:11:00|15804.9|15799.9|15804.9|15799.9|15804.9|15799.9|15804.9|15799.9|0
1641507070000|2022-01-06 22:11:10|15805.9|15800.9|15804.9|15799.9|15805.9|15800.9|15804.9|15799.9|0
1641507080000|2022-01-06 22:11:20|15805.1|15800.1|15805.1|15800.1|15805.1|15800.1|15805.1|15800.1|0
1641507090000|2022-01-06 22:11:30|15804.9|15799.9|15804.9|15799.9|15804.9|15799.9|15804.9|15799.9|0
1641507110000|2022-01-06 22:11:50|15805|15800|15805|15800|15805|15800|15805|15800|0
1641507140000|2022-01-06 22:12:20|15805.1|15800.1|15805.5|15800.5|15805.5|15800.5|15805.1|15800.1|0
1641507160000|2022-01-06 22:12:40|15805.7|15800.7|15805.7|15800.7|15805.7|15800.7|15805.7|15800.7|0
1641507190000|2022-01-06 22:13:10|15805.8|15800.8|15805.8|15800.8|15805.8|15800.8|15805.7|15800.7|0
1641507200000|2022-01-06 22:13:20|15806|15801|15806|15801|15806|15801|15806|15801|0
1641507210000|2022-01-06 22:13:30|15805.8|15800.8|15805.8|15800.8|15805.8|15800.8|15805.8|15800.8|0
1641507220000|2022-01-06 22:13:40|15806|15801|15806.4|15801.4|15806.4|15801.4|15806|15801|0
1641507230000|2022-01-06 22:13:50|15806.5|15801.5|15806.5|15801.5|15806.5|15801.5|15806.5|15801.5|0
1641507270000|2022-01-06 22:14:30|15807.1|15802.1|15807.1|15802.1|15807.1|15802.1|15807.1|15802.1|0
1641507300000|2022-01-06 22:15:00|15806.9|15801.9|15807.1|15802.1|15807.1|15802.1|15806.9|15801.9|0
1641507340000|2022-01-06 22:15:40|15807|15802|15807|15802|15807|15802|15807|15802|0
1641507360000|2022-01-06 22:16:00|15807.1|15802.1|15807.3|15802.3|15807.3|15802.3|15807.1|15802.1|0
1641507380000|2022-01-06 22:16:20|15806.2|15801.2|15806|15801|15806.2|15801.2|15806|15801|0
1641507400000|2022-01-06 22:16:40|15805.9|15800.9|15805.9|15800.9|15805.9|15800.9|15805.9|15800.9|0
1641507430000|2022-01-06 22:17:10|15805.8|15800.8|15805.8|15800.8|15805.8|15800.8|15805.8|15800.8|0
1641507500000|2022-01-06 22:18:20|15806.3|15801.3|15806.3|15801.3|15806.3|15801.3|15806.3|15801.3|0
1641507510000|2022-01-06 22:18:30|15805.9|15800.9|15805.9|15800.9|15805.9|15800.9|15805.9|15800.9|0
1641507520000|2022-01-06 22:18:40|15806.3|15801.3|15806.3|15801.3|15806.3|15801.3|15806.3|15801.3|0
1641507530000|2022-01-06 22:18:50|15806.1|15801.1|15806.1|15801.1|15806.1|15801.1|15806.1|15801.1|0
1641507550000|2022-01-06 22:19:10|15806|15801|15806|15801|15806|15801|15806|15801|0
1641507560000|2022-01-06 22:19:20|15806.6|15801.6|15806|15801|15806.6|15801.6|15806|15801|0
1641507570000|2022-01-06 22:19:30|15805.7|15800.7|15805.3|15800.3|15805.7|15800.7|15805.3|15800.3|0
1641507580000|2022-01-06 22:19:40|15805.4|15800.4|15805.4|15800.4|15805.4|15800.4|15805.4|15800.4|0
1641507620000|2022-01-06 22:20:20|15805.8|15800.8|15805.8|15800.8|15805.8|15800.8|15805.8|15800.8|0
1641507650000|2022-01-06 22:20:50|15804.9|15799.9|15804.9|15799.9|15804.9|15799.9|15804.9|15799.9|0
1641507700000|2022-01-06 22:21:40|15804.7|15799.7|15804.7|15799.7|15804.7|15799.7|15804.7|15799.7|0
1641507800000|2022-01-06 22:23:20|15804.8|15799.8|15804.8|15799.8|15804.8|15799.8|15804.8|15799.8|0
1641507920000|2022-01-06 22:25:20|15804.9|15799.9|15804.9|15799.9|15804.9|15799.9|15804.9|15799.9|0
1641507990000|2022-01-06 22:26:30|15804.8|15799.8|15804.8|15799.8|15804.8|15799.8|15804.8|15799.8|0
1641508080000|2022-01-06 22:28:00|15804.7|15799.7|15804.5|15799.5|15804.7|15799.7|15804.5|15799.5|0
1641508090000|2022-01-06 22:28:10|15804.6|15799.6|15804.6|15799.6|15804.6|15799.6|15804.6|15799.6|0
1641508100000|2022-01-06 22:28:20|15804.5|15799.5|15804.4|15799.4|15804.5|15799.5|15804.4|15799.4|0
1641508110000|2022-01-06 22:28:30|15804.6|15799.6|15804.5|15799.5|15804.6|15799.6|15804.5|15799.5|0
1641508120000|2022-01-06 22:28:40|15804.3|15799.3|15804.2|15799.2|15804.3|15799.3|15804.2|15799.2|0
1641508130000|2022-01-06 22:28:50|15804.5|15799.5|15804.4|15799.4|15804.5|15799.5|15804.4|15799.4|0
1641508200000|2022-01-06 22:30:00|15804.5|15799.5|15804.5|15799.5|15804.5|15799.5|15804.5|15799.5|0
1641508210000|2022-01-06 22:30:10|15803.8|15798.8|15803.8|15798.8|15803.8|15798.8|15803.8|15798.8|0
1641508230000|2022-01-06 22:30:30|15803.6|15798.6|15803.6|15798.6|15803.6|15798.6|15803.6|15798.6|0
1641508240000|2022-01-06 22:30:40|15803.4|15798.4|15803.2|15798.2|15803.4|15798.4|15803.2|15798.2|0
1641508250000|2022-01-06 22:30:50|15803.1|15798.1|15802.9|15797.9|15803.1|15798.1|15802.9|15797.9|0
1641508310000|2022-01-06 22:31:50|15803|15798|15803|15798|15803|15798|15803|15798|0
1641508320000|2022-01-06 22:32:00|15803.3|15798.3|15803.3|15798.3|15803.3|15798.3|15803.3|15798.3|0
1641508330000|2022-01-06 22:32:10|15803|15798|15803|15798|15803|15798|15803|15798|0
1641508340000|2022-01-06 22:32:20|15802.9|15797.9|15802.9|15797.9|15802.9|15797.9|15802.9|15797.9|0
1641508560000|2022-01-06 22:36:00|15802.8|15797.8|15802.8|15797.8|15802.8|15797.8|15802.8|15797.8|0
1641508590000|2022-01-06 22:36:30|15802.9|15797.9|15802.9|15797.9|15802.9|15797.9|15802.9|15797.9|0
1641508620000|2022-01-06 22:37:00|15802.7|15797.7|15802.9|15797.9|15802.9|15797.9|15802.7|15797.7|0
1641508640000|2022-01-06 22:37:20|15803|15798|15803|15798|15803.1|15798.1|15803|15798|0
1641508670000|2022-01-06 22:37:50|15802.9|15797.9|15802.9|15797.9|15802.9|15797.9|15802.9|15797.9|0
1641508700000|2022-01-06 22:38:20|15802.8|15797.8|15802.8|15797.8|15802.8|15797.8|15802.8|15797.8|0
1641508740000|2022-01-06 22:39:00|15802.9|15797.9|15802.7|15797.7|15802.9|15797.9|15802.7|15797.7|0
1641508760000|2022-01-06 22:39:20|15802.9|15797.9|15802.9|15797.9|15802.9|15797.9|15802.9|15797.9|0
1641508770000|2022-01-06 22:39:30|15803|15798|15803|15798|15803|15798|15803|15798|0
1641508780000|2022-01-06 22:39:40|15803.1|15798.1|15803.1|15798.1|15803.1|15798.1|15803.1|15798.1|0
1641508790000|2022-01-06 22:39:50|15803.2|15798.2|15803.2|15798.2|15803.2|15798.2|15803.2|15798.2|0
1641508800000|2022-01-06 22:40:00|15803.3|15798.3|15803.3|15798.3|15803.3|15798.3|15803.3|15798.3|0
1641508810000|2022-01-06 22:40:10|15803.9|15798.9|15803.9|15798.9|15803.9|15798.9|15803.9|15798.9|0
1641508830000|2022-01-06 22:40:30|15801.9|15796.9|15801.9|15796.9|15801.9|15796.9|15801.9|15796.9|0
1641508840000|2022-01-06 22:40:40|15802.7|15797.7|15798.6|15793.6|15802.7|15797.7|15798.6|15793.6|0
1641508860000|2022-01-06 22:41:00|15800.4|15795.4|15801.6|15796.6|15801.6|15796.6|15800.4|15795.4|0
1641508870000|2022-01-06 22:41:10|15801.9|15796.9|15801.6|15796.6|15802.1|15797.1|15801.6|15796.6|0
1641508880000|2022-01-06 22:41:20|15802.7|15797.7|15802.8|15797.8|15802.8|15797.8|15802.7|15797.7|0
1641508890000|2022-01-06 22:41:30|15801.6|15796.6|15801.4|15796.4|15801.7|15796.7|15801.3|15796.3|0
1641508910000|2022-01-06 22:41:50|15801.7|15796.7|15802.2|15797.2|15802.2|15797.2|15801.7|15796.7|0
1641508920000|2022-01-06 22:42:00|15801.9|15796.9|15801.9|15796.9|15801.9|15796.9|15801.9|15796.9|0
1641508930000|2022-01-06 22:42:10|15801.7|15796.7|15801.7|15796.7|15801.7|15796.7|15801.7|15796.7|0
1641508940000|2022-01-06 22:42:20|15801.3|15796.3|15801.3|15796.3|15801.3|15796.3|15801.3|15796.3|0
1641508960000|2022-01-06 22:42:40|15801.4|15796.4|15802|15797|15802|15797|15801.4|15796.4|0
1641509030000|2022-01-06 22:43:50|15802.4|15797.4|15802.4|15797.4|15802.4|15797.4|15802.4|15797.4|0
1641509050000|2022-01-06 22:44:10|15802.3|15797.3|15802.3|15797.3|15802.3|15797.3|15802.3|15797.3|0
1641509080000|2022-01-06 22:44:40|15803.1|15798.1|15802.2|15797.2|15803.1|15798.1|15802.2|15797.2|0
1641509090000|2022-01-06 22:44:50|15801.9|15796.9|15801.9|15796.9|15801.9|15796.9|15801.9|15796.9|0
1641509130000|2022-01-06 22:45:30|15801.6|15796.6|15801.6|15796.6|15801.6|15796.6|15801.6|15796.6|0
1641509150000|2022-01-06 22:45:50|15802.8|15797.8|15802.8|15797.8|15802.8|15797.8|15802.8|15797.8|0
1641509200000|2022-01-06 22:46:40|15802.2|15797.2|15802.2|15797.2|15802.2|15797.2|15802.2|15797.2|0
1641509410000|2022-01-06 22:50:10|15803.4|15798.4|15803.4|15798.4|15803.4|15798.4|15803.4|15798.4|0
1641509470000|2022-01-06 22:51:10|15803.5|15798.5|15803.5|15798.5|15803.5|15798.5|15803.5|15798.5|0
1641509480000|2022-01-06 22:51:20|15803.6|15798.6|15803.6|15798.6|15803.6|15798.6|15803.6|15798.6|0
1641509490000|2022-01-06 22:51:30|15804.4|15799.4|15804.4|15799.4|15804.4|15799.4|15804.4|15799.4|0
1641509510000|2022-01-06 22:51:50|15805|15800|15804.9|15799.9|15805|15800|15804.9|15799.9|0
1641509580000|2022-01-06 22:53:00|15805.5|15800.5|15805.5|15800.5|15805.5|15800.5|15805.5|15800.5|0
1641509600000|2022-01-06 22:53:20|15805.7|15800.7|15805.8|15800.8|15805.8|15800.8|15804.9|15799.9|0
1641509610000|2022-01-06 22:53:30|15804.9|15799.9|15804.9|15799.9|15804.9|15799.9|15804.9|15799.9|0
1641509620000|2022-01-06 22:53:40|15805.5|15800.5|15805.5|15800.5|15805.5|15800.5|15805.5|15800.5|0
1641509650000|2022-01-06 22:54:10|15805.4|15800.4|15805.4|15800.4|15805.4|15800.4|15805.4|15800.4|0
1641509660000|2022-01-06 22:54:20|15804.2|15799.2|15804.2|15799.2|15804.2|15799.2|15804.2|15799.2|0
1641509680000|2022-01-06 22:54:40|15804.3|15799.3|15804.9|15799.9|15804.9|15799.9|15804.3|15799.3|0
1641509690000|2022-01-06 22:54:50|15803.1|15798.1|15803.2|15798.2|15803.2|15798.2|15803.1|15798.1|0
1641509700000|2022-01-06 22:55:00|15803.3|15798.3|15804.7|15799.7|15804.7|15799.7|15803.3|15798.3|0
1641509710000|2022-01-06 22:55:10|15804.8|15799.8|15804.8|15799.8|15804.8|15799.8|15804.8|15799.8|0
1641509770000|2022-01-06 22:56:10|15805|15800|15805|15800|15805|15800|15805|15800|0
1641509780000|2022-01-06 22:56:20|15804.8|15799.8|15804.6|15799.6|15804.8|15799.8|15804.6|15799.6|0
1641509790000|2022-01-06 22:56:30|15804.7|15799.7|15804.7|15799.7|15804.7|15799.7|15804.7|15799.7|0
1641509810000|2022-01-06 22:56:50|15804.8|15799.8|15804.8|15799.8|15804.8|15799.8|15804.8|15799.8|0
1641509850000|2022-01-06 22:57:30|15804.9|15799.9|15804.9|15799.9|15804.9|15799.9|15804.8|15799.8|0
1641509870000|2022-01-06 22:57:50|15805|15800|15805.1|15800.1|15805.1|15800.1|15804.9|15799.9|0
1641509880000|2022-01-06 22:58:00|15804.4|15799.4|15804.3|15799.3|15804.5|15799.5|15804.3|15799.3|0
1641509890000|2022-01-06 22:58:10|15803.3|15798.3|15804.5|15799.5|15804.5|15799.5|15803.3|15798.3|0
1641509900000|2022-01-06 22:58:20|15804.6|15799.6|15804.7|15799.7|15804.7|15799.7|15804.6|15799.6|0
1641509910000|2022-01-06 22:58:30|15804.6|15799.6|15804.6|15799.6|15804.6|15799.6|15804.6|15799.6|0
1641509930000|2022-01-06 22:58:50|15804.5|15799.5|15804.5|15799.5|15804.5|15799.5|15804.5|15799.5|0
1641509950000|2022-01-06 22:59:10|15804.7|15799.7|15804.5|15799.5|15804.7|15799.7|15804.5|15799.5|0
1641509980000|2022-01-06 22:59:40|15804.7|15799.7|15804.8|15799.8|15804.8|15799.8|15804.7|15799.7|0
1641510000000|2022-01-06 23:00:00|15814.1|15812.1|15817.9|15815.9|15824.9|15822.9|15814.1|15812.1|140
1641510010000|2022-01-06 23:00:10|15818|15816|15815.4|15813.4|15818|15816|15813|15811|54
1641510020000|2022-01-06 23:00:20|15815.5|15813.5|15815.5|15813.5|15816.5|15814.5|15814.4|15812.4|41
1641510030000|2022-01-06 23:00:30|15815.8|15813.8|15818.5|15816.5|15818.5|15816.5|15815.6|15813.6|35
1641510040000|2022-01-06 23:00:40|15818.6|15816.6|15818.4|15816.4|15818.6|15816.6|15817.3|15815.3|33
1641510050000|2022-01-06 23:00:50|15818.8|15816.8|15821.3|15819.3|15822.6|15820.6|15818.8|15816.8|42
1641510060000|2022-01-06 23:01:00|15822.1|15820.1|15820|15818|15822.6|15820.6|15819.9|15817.9|54
1641510070000|2022-01-06 23:01:10|15820.1|15818.1|15816.5|15814.5|15820.6|15818.6|15816.4|15814.4|24
1641510080000|2022-01-06 23:01:20|15815.5|15813.5|15816.1|15814.1|15816.4|15814.4|15815.4|15813.4|19
1641510090000|2022-01-06 23:01:30|15816.3|15814.3|15815.9|15813.9|15816.9|15814.9|15815.4|15813.4|29
1641510100000|2022-01-06 23:01:40|15816.1|15814.1|15817.4|15815.4|15817.8|15815.8|15816.1|15814.1|9
1641510110000|2022-01-06 23:01:50|15816.6|15814.6|15815.4|15813.4|15817.3|15815.3|15815.4|15813.4|12
1641510120000|2022-01-06 23:02:00|15815.8|15813.8|15816.6|15814.6|15816.8|15814.8|15815.8|15813.8|4
1641510130000|2022-01-06 23:02:10|15817.9|15815.9|15817.5|15815.5|15818.4|15816.4|15817|15815|23
1641510140000|2022-01-06 23:02:20|15817.4|15815.4|15817.1|15815.1|15817.4|15815.4|15816.8|15814.8|3
1641510150000|2022-01-06 23:02:30|15817|15815|15817.1|15815.1|15817.3|15815.3|15817|15815|0
1641510160000|2022-01-06 23:02:40|15817.3|15815.3|15817.1|15815.1|15817.4|15815.4|15816.5|15814.5|6
1641510170000|2022-01-06 23:02:50|15817|15815|15817|15815|15817.8|15815.8|15817|15815|6
1641510180000|2022-01-06 23:03:00|15817.1|15815.1|15816.9|15814.9|15818.3|15816.3|15816.6|15814.6|8
1641510190000|2022-01-06 23:03:10|15817.3|15815.3|15817.4|15815.4|15818|15816|15816.9|15814.9|6
1641510200000|2022-01-06 23:03:20|15817.3|15815.3|15817.1|15815.1|15818|15816|15817.1|15815.1|6
1641510210000|2022-01-06 23:03:30|15817.3|15815.3|15815.3|15813.3|15817.3|15815.3|15815.3|15813.3|24
1641510220000|2022-01-06 23:03:40|15815.1|15813.1|15815.4|15813.4|15816.1|15814.1|15815.1|15813.1|20
1641510230000|2022-01-06 23:03:50|15816|15814|15817.1|15815.1|15817.5|15815.5|15815.9|15813.9|8
1641510240000|2022-01-06 23:04:00|15817.3|15815.3|15816.8|15814.8|15817.4|15815.4|15816.8|15814.8|14
1641510250000|2022-01-06 23:04:10|15817.3|15815.3|15816.1|15814.1|15817.3|15815.3|15816.1|15814.1|2
1641510260000|2022-01-06 23:04:20|15815.1|15813.1|15814.1|15812.1|15815.4|15813.4|15814|15812|12
1641510270000|2022-01-06 23:04:30|15814.3|15812.3|15814|15812|15814.6|15812.6|15814|15812|3
1641510280000|2022-01-06 23:04:40|15814.1|15812.1|15815.9|15813.9|15815.9|15813.9|15814|15812|7
1641510290000|2022-01-06 23:04:50|15816|15814|15814.4|15812.4|15817|15815|15814.4|15812.4|14
1641510300000|2022-01-06 23:05:00|15814.3|15812.3|15814.9|15812.9|15815.3|15813.3|15814.1|15812.1|13
1641510310000|2022-01-06 23:05:10|15814.5|15812.5|15816.3|15814.3|15816.5|15814.5|15814.5|15812.5|6
1641510320000|2022-01-06 23:05:20|15816.4|15814.4|15817.1|15815.1|15817.1|15815.1|15816.4|15814.4|6
1641510330000|2022-01-06 23:05:30|15817.3|15815.3|15817.1|15815.1|15817.3|15815.3|15816.8|15814.8|1
1641510340000|2022-01-06 23:05:40|15816.3|15814.3|15815.3|15813.3|15816.3|15814.3|15815.3|15813.3|7
1641510350000|2022-01-06 23:05:50|15815.8|15813.8|15817.6|15815.6|15817.9|15815.9|15815.8|15813.8|10
1641510360000|2022-01-06 23:06:00|15817.5|15815.5|15817.6|15815.6|15818.4|15816.4|15817|15815|7
1641510370000|2022-01-06 23:06:10|15817|15815|15818.9|15816.9|15818.9|15816.9|15817|15815|11
1641510380000|2022-01-06 23:06:20|15818.8|15816.8|15817.1|15815.1|15818.8|15816.8|15817.1|15815.1|2
1641510400000|2022-01-06 23:06:40|15817.3|15815.3|15816.6|15814.6|15817.4|15815.4|15816.6|15814.6|2
1641510410000|2022-01-06 23:06:50|15816.8|15814.8|15818|15816|15818|15816|15816.4|15814.4|15
1641510420000|2022-01-06 23:07:00|15818.3|15816.3|15818.9|15816.9|15819|15817|15817.9|15815.9|7
1641510430000|2022-01-06 23:07:10|15819|15817|15818.5|15816.5|15819.1|15817.1|15818.1|15816.1|12
1641510440000|2022-01-06 23:07:20|15818.6|15816.6|15818.6|15816.6|15818.9|15816.9|15818.4|15816.4|4
1641510450000|2022-01-06 23:07:30|15818.4|15816.4|15818.3|15816.3|15818.8|15816.8|15817.9|15815.9|8
1641510460000|2022-01-06 23:07:40|15818.8|15816.8|15818.9|15816.9|15819.3|15817.3|15818|15816|11
1641510470000|2022-01-06 23:07:50|15818.8|15816.8|15818.1|15816.1|15819|15817|15817.9|15815.9|5
1641510480000|2022-01-06 23:08:00|15818.4|15816.4|15816.6|15814.6|15818.4|15816.4|15816.6|15814.6|4
1641510490000|2022-01-06 23:08:10|15816.4|15814.4|15816.9|15814.9|15816.9|15814.9|15816.4|15814.4|5
1641510500000|2022-01-06 23:08:20|15816.5|15814.5|15815|15813|15816.5|15814.5|15815|15813|5
1641510510000|2022-01-06 23:08:30|15814.9|15812.9|15814.4|15812.4|15814.9|15812.9|15814.4|15812.4|9
1641510520000|2022-01-06 23:08:40|15814.5|15812.5|15814.4|15812.4|15814.5|15812.5|15814.1|15812.1|1
1641510530000|2022-01-06 23:08:50|15814.1|15812.1|15815|15813|15815|15813|15814|15812|13
1641510540000|2022-01-06 23:09:00|15814.9|15812.9|15815.9|15813.9|15815.9|15813.9|15814.4|15812.4|4
1641510550000|2022-01-06 23:09:10|15816|15814|15816.6|15814.6|15817.1|15815.1|15816|15814|7
1641510560000|2022-01-06 23:09:20|15816.5|15814.5|15816.6|15814.6|15817.1|15815.1|15815.8|15813.8|21
1641510570000|2022-01-06 23:09:30|15816.8|15814.8|15819.5|15817.5|15820.1|15818.1|15816.8|15814.8|33
1641510580000|2022-01-06 23:09:40|15819.6|15817.6|15819.9|15817.9|15820.3|15818.3|15819.5|15817.5|15
1641510590000|2022-01-06 23:09:50|15819.8|15817.8|15819.1|15817.1|15820.6|15818.6|15819|15817|31
1641510600000|2022-01-06 23:10:00|15819.6|15817.6|15821|15819|15821|15819|15819|15817|24
1641510610000|2022-01-06 23:10:10|15821.1|15819.1|15820.9|15818.9|15821.1|15819.1|15820.8|15818.8|7
1641510620000|2022-01-06 23:10:20|15820.8|15818.8|15820.9|15818.9|15821.6|15819.6|15820.8|15818.8|30
1641510630000|2022-01-06 23:10:30|15821.3|15819.3|15821.5|15819.5|15821.8|15819.8|15821.1|15819.1|15
1641510640000|2022-01-06 23:10:40|15821.4|15819.4|15821.4|15819.4|15821.4|15819.4|15821.4|15819.4|1
1641510650000|2022-01-06 23:10:50|15822.3|15820.3|15821.5|15819.5|15822.5|15820.5|15821.1|15819.1|19
1641510660000|2022-01-06 23:11:00|15820.9|15818.9|15821.1|15819.1|15821.4|15819.4|15820.9|15818.9|8
1641510670000|2022-01-06 23:11:10|15820.9|15818.9|15821.6|15819.6|15821.9|15819.9|15820.9|15818.9|32
1641510680000|2022-01-06 23:11:20|15821.8|15819.8|15822.5|15820.5|15822.9|15820.9|15821.8|15819.8|10
1641510690000|2022-01-06 23:11:30|15822.9|15820.9|15821.4|15819.4|15822.9|15820.9|15821.4|15819.4|9
1641510700000|2022-01-06 23:11:40|15821.6|15819.6|15821.6|15819.6|15822|15820|15821.5|15819.5|6
1641510710000|2022-01-06 23:11:50|15821.5|15819.5|15822.4|15820.4|15822.4|15820.4|15821.5|15819.5|1
1641510720000|2022-01-06 23:12:00|15822.8|15820.8|15822.9|15820.9|15822.9|15820.9|15822.6|15820.6|6
1641510730000|2022-01-06 23:12:10|15822.8|15820.8|15822|15820|15823|15821|15822|15820|17
1641510740000|2022-01-06 23:12:20|15822.1|15820.1|15822.1|15820.1|15822.3|15820.3|15822.1|15820.1|0
1641510750000|2022-01-06 23:12:30|15822|15820|15820.9|15818.9|15822|15820|15820.5|15818.5|9
1641510760000|2022-01-06 23:12:40|15821|15819|15821.8|15819.8|15822|15820|15821|15819|0
1641510770000|2022-01-06 23:12:50|15821.9|15819.9|15821.6|15819.6|15822|15820|15821.6|15819.6|2
1641510780000|2022-01-06 23:13:00|15821.5|15819.5|15821.3|15819.3|15821.6|15819.6|15820.9|15818.9|3
1641510790000|2022-01-06 23:13:10|15821.4|15819.4|15822.1|15820.1|15822.3|15820.3|15821.4|15819.4|2
1641510800000|2022-01-06 23:13:20|15822.3|15820.3|15822.3|15820.3|15822.3|15820.3|15822.3|15820.3|6
1641510810000|2022-01-06 23:13:30|15821.8|15819.8|15822.3|15820.3|15822.3|15820.3|15821.8|15819.8|1
1641510820000|2022-01-06 23:13:40|15822.9|15820.9|15823.1|15821.1|15823.5|15821.5|15822.5|15820.5|11
1641510830000|2022-01-06 23:13:50|15823|15821|15821.6|15819.6|15823|15821|15821.3|15819.3|9
1641510840000|2022-01-06 23:14:00|15821.8|15819.8|15821.6|15819.6|15822.1|15820.1|15820.6|15818.6|9
1641510850000|2022-01-06 23:14:10|15821.5|15819.5|15821.3|15819.3|15821.8|15819.8|15821.3|15819.3|2
1641510860000|2022-01-06 23:14:20|15821.4|15819.4|15821.4|15819.4|15821.4|15819.4|15821.4|15819.4|0
1641510870000|2022-01-06 23:14:30|15821.1|15819.1|15819.5|15817.5|15821.1|15819.1|15819.4|15817.4|9
1641510880000|2022-01-06 23:14:40|15819.4|15817.4|15817.6|15815.6|15819.8|15817.8|15817.1|15815.1|13
1641510890000|2022-01-06 23:14:50|15817.5|15815.5|15816.6|15814.6|15817.5|15815.5|15816.3|15814.3|12
1641510900000|2022-01-06 23:15:00|15816.5|15814.5|15812.3|15810.3|15816.5|15814.5|15812.3|15810.3|30
1641510910000|2022-01-06 23:15:10|15812.1|15810.1|15815.3|15813.3|15816.9|15814.9|15812.1|15810.1|14
1641510920000|2022-01-06 23:15:20|15815.1|15813.1|15814.4|15812.4|15815.1|15813.1|15814|15812|11
1641510930000|2022-01-06 23:15:30|15815.3|15813.3|15815.3|15813.3|15815.3|15813.3|15814.9|15812.9|7
1641510940000|2022-01-06 23:15:40|15816.4|15814.4|15815.6|15813.6|15816.9|15814.9|15815.6|15813.6|7
1641510950000|2022-01-06 23:15:50|15816.9|15814.9|15817.3|15815.3|15817.3|15815.3|15816.9|15814.9|8
1641510960000|2022-01-06 23:16:00|15817.4|15815.4|15816.5|15814.5|15818.3|15816.3|15816.5|15814.5|20
1641510970000|2022-01-06 23:16:10|15816.9|15814.9|15818.9|15816.9|15818.9|15816.9|15816.8|15814.8|12
1641510980000|2022-01-06 23:16:20|15818|15816|15816.1|15814.1|15818|15816|15815.4|15813.4|24
1641510990000|2022-01-06 23:16:30|15816|15814|15815.6|15813.6|15816|15814|15815.6|15813.6|0
1641511000000|2022-01-06 23:16:40|15815.5|15813.5|15816.9|15814.9|15817.4|15815.4|15815.5|15813.5|6
1641511010000|2022-01-06 23:16:50|15816.8|15814.8|15817.3|15815.3|15817.8|15815.8|15816.8|15814.8|3
1641511020000|2022-01-06 23:17:00|15817.5|15815.5|15817.5|15815.5|15817.6|15815.6|15817.5|15815.5|2
1641511030000|2022-01-06 23:17:10|15818.9|15816.9|15819.3|15817.3|15819.8|15817.8|15818.1|15816.1|12
1641511040000|2022-01-06 23:17:20|15819.4|15817.4|15818.9|15816.9|15820.3|15818.3|15818.8|15816.8|10
1641511050000|2022-01-06 23:17:30|15818.8|15816.8|15818.9|15816.9|15820.3|15818.3|15818.8|15816.8|3
1641511060000|2022-01-06 23:17:40|15819|15817|15818.9|15816.9|15819|15817|15818.9|15816.9|1
1641511070000|2022-01-06 23:17:50|15818.8|15816.8|15818.6|15816.6|15818.9|15816.9|15818.6|15816.6|3
1641511080000|2022-01-06 23:18:00|15818.8|15816.8|15819.4|15817.4|15819.5|15817.5|15818|15816|6
1641511090000|2022-01-06 23:18:10|15819.5|15817.5|15821.1|15819.1|15821.1|15819.1|15819.5|15817.5|19
1641511100000|2022-01-06 23:18:20|15821|15819|15821.5|15819.5|15821.6|15819.6|15820.5|15818.5|7
1641511110000|2022-01-06 23:18:30|15822|15820|15822.1|15820.1|15823|15821|15821.8|15819.8|18
1641511120000|2022-01-06 23:18:40|15822|15820|15822.1|15820.1|15822.4|15820.4|15821.1|15819.1|11
1641511130000|2022-01-06 23:18:50|15822.3|15820.3|15823.1|15821.1|15823.5|15821.5|15822.3|15820.3|5
1641511140000|2022-01-06 23:19:00|15822.8|15820.8|15821.1|15819.1|15822.8|15820.8|15821|15819|9
1641511150000|2022-01-06 23:19:10|15821.5|15819.5|15820.4|15818.4|15821.5|15819.5|15819.1|15817.1|14
1641511160000|2022-01-06 23:19:20|15820.3|15818.3|15820|15818|15820.4|15818.4|15819.9|15817.9|4
1641511170000|2022-01-06 23:19:30|15819.9|15817.9|15820.5|15818.5|15820.8|15818.8|15818.9|15816.9|5
1641511180000|2022-01-06 23:19:40|15820.6|15818.6|15821.6|15819.6|15822|15820|15820.6|15818.6|2
1641511190000|2022-01-06 23:19:50|15821.5|15819.5|15822.3|15820.3|15822.4|15820.4|15821.3|15819.3|5
1641511200000|2022-01-06 23:20:00|15823.3|15821.3|15823.9|15821.9|15823.9|15821.9|15822.5|15820.5|25
1641511210000|2022-01-06 23:20:10|15823.8|15821.8|15824.8|15822.8|15824.8|15822.8|15823.8|15821.8|34
1641511220000|2022-01-06 23:20:20|15824.6|15822.6|15822.9|15820.9|15824.6|15822.6|15822.9|15820.9|8
1641511230000|2022-01-06 23:20:30|15823|15821|15823.5|15821.5|15823.5|15821.5|15823|15821|13
1641511240000|2022-01-06 23:20:40|15823.4|15821.4|15823.8|15821.8|15824.1|15822.1|15823.1|15821.1|8
1641511250000|2022-01-06 23:20:50|15823.9|15821.9|15823.6|15821.6|15824.3|15822.3|15823.1|15821.1|6
1641511260000|2022-01-06 23:21:00|15823.5|15821.5|15824.3|15822.3|15824.3|15822.3|15823.5|15821.5|3
1641511270000|2022-01-06 23:21:10|15824.1|15822.1|15825.8|15823.8|15825.8|15823.8|15824.1|15822.1|37
1641511280000|2022-01-06 23:21:20|15825.6|15823.6|15822.6|15820.6|15825.9|15823.9|15822.1|15820.1|69
1641511290000|2022-01-06 23:21:30|15822.5|15820.5|15821.8|15819.8|15822.9|15820.9|15820.5|15818.5|28
1641511300000|2022-01-06 23:21:40|15821.9|15819.9|15822.1|15820.1|15822.1|15820.1|15821.9|15819.9|3
1641511310000|2022-01-06 23:21:50|15822|15820|15821.4|15819.4|15822|15820|15821.1|15819.1|6
1641511320000|2022-01-06 23:22:00|15821.3|15819.3|15823.6|15821.6|15823.9|15821.9|15821.3|15819.3|5
1641511330000|2022-01-06 23:22:10|15823.9|15821.9|15822.1|15820.1|15823.9|15821.9|15822.1|15820.1|4
1641511340000|2022-01-06 23:22:20|15822|15820|15820.1|15818.1|15822|15820|15819.6|15817.6|5
1641511350000|2022-01-06 23:22:30|15820.3|15818.3|15821|15819|15821.1|15819.1|15820.3|15818.3|1
1641511360000|2022-01-06 23:22:40|15820.9|15818.9|15820.6|15818.6|15821|15819|15820.4|15818.4|6
1641511370000|2022-01-06 23:22:50|15820.8|15818.8|15820.6|15818.6|15821|15819|15820.5|15818.5|1
1641511380000|2022-01-06 23:23:00|15819.9|15817.9|15819.6|15817.6|15819.9|15817.9|15819.6|15817.6|2
1641511390000|2022-01-06 23:23:10|15819.8|15817.8|15819.4|15817.4|15819.8|15817.8|15819|15817|4
1641511400000|2022-01-06 23:23:20|15819.9|15817.9|15820.1|15818.1|15820.8|15818.8|15819.6|15817.6|4
1641511410000|2022-01-06 23:23:30|15820|15818|15819.4|15817.4|15820|15818|15818.9|15816.9|3
1641511420000|2022-01-06 23:23:40|15819.3|15817.3|15819.4|15817.4|15820.6|15818.6|15819|15817|9
1641511430000|2022-01-06 23:23:50|15820.4|15818.4|15819|15817|15820.4|15818.4|15819|15817|0
1641511440000|2022-01-06 23:24:00|15819.1|15817.1|15819.1|15817.1|15819.1|15817.1|15819|15817|1
1641511450000|2022-01-06 23:24:10|15818.8|15816.8|15818.8|15816.8|15818.8|15816.8|15818.6|15816.6|0
1641511460000|2022-01-06 23:24:20|15818.9|15816.9|15818.8|15816.8|15818.9|15816.9|15818.8|15816.8|1
1641511470000|2022-01-06 23:24:30|15818.5|15816.5|15818.6|15816.6|15818.6|15816.6|15818.5|15816.5|4
1641511480000|2022-01-06 23:24:40|15819.6|15817.6|15819.5|15817.5|15819.6|15817.6|15819.5|15817.5|7
1641511490000|2022-01-06 23:24:50|15819.4|15817.4|15819.1|15817.1|15819.4|15817.4|15819.1|15817.1|1
1641511500000|2022-01-06 23:25:00|15819|15817|15821.6|15819.6|15821.6|15819.6|15818.5|15816.5|23
1641511510000|2022-01-06 23:25:10|15821.5|15819.5|15823.3|15821.3|15823.3|15821.3|15821.3|15819.3|11
1641511520000|2022-01-06 23:25:20|15823|15821|15823|15821|15823|15821|15823|15821|1
1641511530000|2022-01-06 23:25:30|15822.9|15820.9|15822.9|15820.9|15822.9|15820.9|15822.9|15820.9|0
1641511540000|2022-01-06 23:25:40|15822.3|15820.3|15822.3|15820.3|15822.3|15820.3|15822.1|15820.1|4
1641511550000|2022-01-06 23:25:50|15822.1|15820.1|15821.6|15819.6|15822.1|15820.1|15821.6|15819.6|0
1641511560000|2022-01-06 23:26:00|15821.5|15819.5|15821.1|15819.1|15821.6|15819.6|15821.1|15819.1|2
1641511570000|2022-01-06 23:26:10|15820.9|15818.9|15820.9|15818.9|15820.9|15818.9|15820.9|15818.9|1
1641511580000|2022-01-06 23:26:20|15821.4|15819.4|15821.9|15819.9|15821.9|15819.9|15821.4|15819.4|2
1641511590000|2022-01-06 23:26:30|15821.6|15819.6|15821.9|15819.9|15821.9|15819.9|15821.6|15819.6|1
1641511600000|2022-01-06 23:26:40|15821.8|15819.8|15820.4|15818.4|15821.8|15819.8|15820.1|15818.1|8
1641511610000|2022-01-06 23:26:50|15820.3|15818.3|15819|15817|15820.3|15818.3|15819|15817|5
1641511620000|2022-01-06 23:27:00|15818.9|15816.9|15820.3|15818.3|15820.3|15818.3|15818.8|15816.8|12
1641511630000|2022-01-06 23:27:10|15820.5|15818.5|15819.5|15817.5|15821|15819|15819.4|15817.4|1
1641511640000|2022-01-06 23:27:20|15819.8|15817.8|15820.6|15818.6|15820.6|15818.6|15819.8|15817.8|1
1641511650000|2022-01-06 23:27:30|15820.8|15818.8|15820.4|15818.4|15821.9|15819.9|15820.4|15818.4|8
1641511660000|2022-01-06 23:27:40|15820.9|15818.9|15822.6|15820.6|15822.8|15820.8|15820.9|15818.9|4
1641511670000|2022-01-06 23:27:50|15821.4|15819.4|15821.5|15819.5|15821.6|15819.6|15820.4|15818.4|9
1641511680000|2022-01-06 23:28:00|15821.4|15819.4|15820.5|15818.5|15821.6|15819.6|15820.4|15818.4|4
1641511690000|2022-01-06 23:28:10|15820.4|15818.4|15821.5|15819.5|15821.5|15819.5|15820|15818|3
1641511700000|2022-01-06 23:28:20|15821.9|15819.9|15821.1|15819.1|15821.9|15819.9|15820.4|15818.4|4
1641511710000|2022-01-06 23:28:30|15821|15819|15821.4|15819.4|15821.9|15819.9|15820.9|15818.9|1
1641511720000|2022-01-06 23:28:40|15821.3|15819.3|15821.4|15819.4|15821.4|15819.4|15820.8|15818.8|0
1641511730000|2022-01-06 23:28:50|15821.5|15819.5|15821.6|15819.6|15822.3|15820.3|15821.5|15819.5|0
1641511740000|2022-01-06 23:29:00|15821.5|15819.5|15820.3|15818.3|15821.6|15819.6|15820.3|15818.3|1
1641511750000|2022-01-06 23:29:10|15819.9|15817.9|15820.9|15818.9|15821.4|15819.4|15819.9|15817.9|3
1641511760000|2022-01-06 23:29:20|15821|15819|15821.1|15819.1|15821.1|15819.1|15820.8|15818.8|0
1641511770000|2022-01-06 23:29:30|15821.4|15819.4|15820.6|15818.6|15821.5|15819.5|15820.6|15818.6|6
1641511780000|2022-01-06 23:29:40|15820.5|15818.5|15820.6|15818.6|15820.6|15818.6|15820.5|15818.5|0
1641511790000|2022-01-06 23:29:50|15820.1|15818.1|15822.3|15820.3|15822.3|15820.3|15820.1|15818.1|4
1641511800000|2022-01-06 23:30:00|15823.1|15821.1|15825.8|15823.8|15826.4|15824.4|15823.1|15821.1|60
1641511810000|2022-01-06 23:30:10|15826.1|15824.1|15823.5|15821.5|15827|15825|15823.4|15821.4|30
1641511820000|2022-01-06 23:30:20|15824.5|15822.5|15822|15820|15824.5|15822.5|15822|15820|7
1641511830000|2022-01-06 23:30:30|15821.8|15819.8|15819.5|15817.5|15821.8|15819.8|15818.9|15816.9|13
1641511840000|2022-01-06 23:30:40|15819.4|15817.4|15819|15817|15819.8|15817.8|15818.4|15816.4|14
1641511850000|2022-01-06 23:30:50|15819.6|15817.6|15818.1|15816.1|15820|15818|15817.9|15815.9|18
1641511860000|2022-01-06 23:31:00|15818|15816|15818|15816|15818.8|15816.8|15818|15816|11
1641511870000|2022-01-06 23:31:10|15818.1|15816.1|15820.8|15818.8|15820.8|15818.8|15818.1|15816.1|9
1641511880000|2022-01-06 23:31:20|15820|15818|15819.1|15817.1|15820|15818|15819.1|15817.1|7
1641511890000|2022-01-06 23:31:30|15819.3|15817.3|15820.4|15818.4|15820.5|15818.5|15819.3|15817.3|10
1641511900000|2022-01-06 23:31:40|15820.3|15818.3|15819.1|15817.1|15820.3|15818.3|15819|15817|9
1641511910000|2022-01-06 23:31:50|15818.9|15816.9|15819.6|15817.6|15819.9|15817.9|15818.9|15816.9|11
1641511920000|2022-01-06 23:32:00|15818.5|15816.5|15818.1|15816.1|15818.5|15816.5|15817.5|15815.5|17
1641511930000|2022-01-06 23:32:10|15818.9|15816.9|15817.8|15815.8|15819.5|15817.5|15817.3|15815.3|66
1641511940000|2022-01-06 23:32:20|15817.9|15815.9|15817.8|15815.8|15818|15816|15817.5|15815.5|4
1641511950000|2022-01-06 23:32:30|15819.3|15817.3|15817.8|15815.8|15819.3|15817.3|15817.8|15815.8|6
1641511960000|2022-01-06 23:32:40|15817.6|15815.6|15818.4|15816.4|15818.5|15816.5|15817.4|15815.4|9
1641511970000|2022-01-06 23:32:50|15818.3|15816.3|15818.5|15816.5|15818.5|15816.5|15818.3|15816.3|2
1641511980000|2022-01-06 23:33:00|15819.1|15817.1|15819.3|15817.3|15819.3|15817.3|15819.1|15817.1|2
1641511990000|2022-01-06 23:33:10|15819.1|15817.1|15819|15817|15819.1|15817.1|15819|15817|3
1641512000000|2022-01-06 23:33:20|15819.3|15817.3|15819.3|15817.3|15819.3|15817.3|15819.3|15817.3|1
1641512010000|2022-01-06 23:33:30|15818.6|15816.6|15819.3|15817.3|15819.3|15817.3|15818.4|15816.4|9
1641512020000|2022-01-06 23:33:40|15819.9|15817.9|15821.1|15819.1|15821.1|15819.1|15819.9|15817.9|9
1641512030000|2022-01-06 23:33:50|15821|15819|15821.5|15819.5|15821.8|15819.8|15820.9|15818.9|7
1641512040000|2022-01-06 23:34:00|15821.6|15819.6|15820.9|15818.9|15822|15820|15820.9|15818.9|9
1641512050000|2022-01-06 23:34:10|15821|15819|15821.5|15819.5|15821.5|15819.5|15821|15819|1
1641512060000|2022-01-06 23:34:20|15821|15819|15821.8|15819.8|15822|15820|15821|15819|7
1641512070000|2022-01-06 23:34:30|15821.4|15819.4|15821.5|15819.5|15821.5|15819.5|15821.4|15819.4|3
1641512080000|2022-01-06 23:34:40|15821.9|15819.9|15822.3|15820.3|15822.3|15820.3|15821.9|15819.9|8
1641512090000|2022-01-06 23:34:50|15822|15820|15822.3|15820.3|15822.8|15820.8|15822|15820|14
1641512100000|2022-01-06 23:35:00|15822.4|15820.4|15823.5|15821.5|15823.6|15821.6|15822.4|15820.4|17
1641512110000|2022-01-06 23:35:10|15823.4|15821.4|15822.6|15820.6|15823.4|15821.4|15822.6|15820.6|8
1641512120000|2022-01-06 23:35:20|15821.9|15819.9|15822.4|15820.4|15822.4|15820.4|15821.9|15819.9|4
1641512130000|2022-01-06 23:35:30|15822.5|15820.5|15823|15821|15823|15821|15822.5|15820.5|2
1641512140000|2022-01-06 23:35:40|15823.1|15821.1|15822.1|15820.1|15823.1|15821.1|15821.3|15819.3|9
1641512150000|2022-01-06 23:35:50|15821.9|15819.9|15821.9|15819.9|15822.6|15820.6|15821.9|15819.9|2
1641512170000|2022-01-06 23:36:10|15821.8|15819.8|15822.6|15820.6|15822.6|15820.6|15821.8|15819.8|2
1641512180000|2022-01-06 23:36:20|15822.8|15820.8|15822.5|15820.5|15822.8|15820.8|15822.5|15820.5|1
1641512190000|2022-01-06 23:36:30|15822.6|15820.6|15822.4|15820.4|15823.3|15821.3|15822.4|15820.4|2
1641512200000|2022-01-06 23:36:40|15822.5|15820.5|15823.3|15821.3|15823.3|15821.3|15822.4|15820.4|0
1641512210000|2022-01-06 23:36:50|15823|15821|15822.8|15820.8|15823|15821|15822.4|15820.4|0
1641512220000|2022-01-06 23:37:00|15822.6|15820.6|15824|15822|15824.6|15822.6|15822.6|15820.6|14
1641512230000|2022-01-06 23:37:10|15824.3|15822.3|15824.1|15822.1|15824.4|15822.4|15823.9|15821.9|2
1641512240000|2022-01-06 23:37:20|15824.3|15822.3|15824.1|15822.1|15824.8|15822.8|15824.1|15822.1|9
1641512250000|2022-01-06 23:37:30|15824.9|15822.9|15824.6|15822.6|15824.9|15822.9|15824.5|15822.5|20
1641512260000|2022-01-06 23:37:40|15825.4|15823.4|15825.4|15823.4|15825.4|15823.4|15825.4|15823.4|7
1641512270000|2022-01-06 23:37:50|15826|15824|15826.6|15824.6|15826.8|15824.8|15826|15824|18
1641512280000|2022-01-06 23:38:00|15826.5|15824.5|15827.3|15825.3|15827.4|15825.4|15826.1|15824.1|13
1641512290000|2022-01-06 23:38:10|15827.1|15825.1|15827.6|15825.6|15827.6|15825.6|15826.9|15824.9|5
1641512300000|2022-01-06 23:38:20|15827.4|15825.4|15827.9|15825.9|15827.9|15825.9|15827.4|15825.4|6
1641512310000|2022-01-06 23:38:30|15827.8|15825.8|15826.1|15824.1|15827.8|15825.8|15826.1|15824.1|6
1641512320000|2022-01-06 23:38:40|15826|15824|15825.4|15823.4|15826|15824|15825.4|15823.4|61
1641512330000|2022-01-06 23:38:50|15825.1|15823.1|15825.8|15823.8|15825.8|15823.8|15825.1|15823.1|5
1641512340000|2022-01-06 23:39:00|15826.9|15824.9|15827|15825|15827.5|15825.5|15826.5|15824.5|11
1641512350000|2022-01-06 23:39:10|15827.1|15825.1|15826.1|15824.1|15827.4|15825.4|15826.1|15824.1|10
1641512360000|2022-01-06 23:39:20|15826.5|15824.5|15826.1|15824.1|15826.5|15824.5|15826.1|15824.1|3
1641512370000|2022-01-06 23:39:30|15826.3|15824.3|15826.4|15824.4|15826.4|15824.4|15826.1|15824.1|2
1641512380000|2022-01-06 23:39:40|15826.5|15824.5|15825.4|15823.4|15826.6|15824.6|15825.3|15823.3|14
1641512390000|2022-01-06 23:39:50|15825.5|15823.5|15825.9|15823.9|15826|15824|15825.3|15823.3|7
1641512400000|2022-01-06 23:40:00|15826.9|15824.9|15825.9|15823.9|15827|15825|15825.9|15823.9|5
1641512410000|2022-01-06 23:40:10|15825.8|15823.8|15825.3|15823.3|15826.3|15824.3|15825.3|15823.3|7
1641512420000|2022-01-06 23:40:20|15825.4|15823.4|15824.8|15822.8|15825.4|15823.4|15824.8|15822.8|3
1641512430000|2022-01-06 23:40:30|15824.9|15822.9|15825.3|15823.3|15825.3|15823.3|15824.8|15822.8|7
1641512440000|2022-01-06 23:40:40|15824.9|15822.9|15824|15822|15824.9|15822.9|15823.9|15821.9|5
1641512450000|2022-01-06 23:40:50|15823.9|15821.9|15823.9|15821.9|15824.3|15822.3|15823.9|15821.9|5
1641512460000|2022-01-06 23:41:00|15823.1|15821.1|15823.3|15821.3|15823.9|15821.9|15823.1|15821.1|4
1641512470000|2022-01-06 23:41:10|15823.1|15821.1|15823|15821|15823.1|15821.1|15822.9|15820.9|3
1641512480000|2022-01-06 23:41:20|15822.9|15820.9|15822.9|15820.9|15822.9|15820.9|15822.9|15820.9|0
1641512490000|2022-01-06 23:41:30|15823.3|15821.3|15823.1|15821.1|15823.3|15821.3|15823.1|15821.1|1
1641512500000|2022-01-06 23:41:40|15823|15821|15822.9|15820.9|15823|15821|15822.9|15820.9|0
1641512510000|2022-01-06 23:41:50|15824.1|15822.1|15822.4|15820.4|15824.1|15822.1|15822.4|15820.4|15
1641512520000|2022-01-06 23:42:00|15824.1|15822.1|15824|15822|15824.3|15822.3|15823.8|15821.8|6
1641512530000|2022-01-06 23:42:10|15824.6|15822.6|15824.5|15822.5|15824.6|15822.6|15824.5|15822.5|2
1641512540000|2022-01-06 23:42:20|15824.4|15822.4|15823.9|15821.9|15824.4|15822.4|15823.9|15821.9|3
1641512550000|2022-01-06 23:42:30|15823.8|15821.8|15823.9|15821.9|15823.9|15821.9|15823.8|15821.8|0
1641512560000|2022-01-06 23:42:40|15823.8|15821.8|15824.8|15822.8|15825|15823|15823.6|15821.6|12
1641512570000|2022-01-06 23:42:50|15824.5|15822.5|15824.4|15822.4|15824.8|15822.8|15824.4|15822.4|2
1641512580000|2022-01-06 23:43:00|15823.4|15821.4|15822.1|15820.1|15823.5|15821.5|15821.1|15819.1|27
1641512590000|2022-01-06 23:43:10|15822|15820|15822.1|15820.1|15822.4|15820.4|15821.5|15819.5|14
1641512600000|2022-01-06 23:43:20|15822.3|15820.3|15822.4|15820.4|15824.1|15822.1|15822.1|15820.1|3
1641512610000|2022-01-06 23:43:30|15823.6|15821.6|15823.8|15821.8|15823.9|15821.9|15823.4|15821.4|4
1641512620000|2022-01-06 23:43:40|15823.9|15821.9|15823.4|15821.4|15823.9|15821.9|15822.9|15820.9|0
1641512630000|2022-01-06 23:43:50|15823.8|15821.8|15823.6|15821.6|15824.5|15822.5|15823.6|15821.6|10
1641512640000|2022-01-06 23:44:00|15823.5|15821.5|15823.4|15821.4|15823.6|15821.6|15822.9|15820.9|3
1641512650000|2022-01-06 23:44:10|15823.3|15821.3|15823.4|15821.4|15823.4|15821.4|15823.1|15821.1|2
1641512660000|2022-01-06 23:44:20|15823.6|15821.6|15820.9|15818.9|15823.6|15821.6|15820.8|15818.8|9
1641512670000|2022-01-06 23:44:30|15821|15819|15822.4|15820.4|15822.5|15820.5|15821|15819|6
1641512680000|2022-01-06 23:44:40|15822.3|15820.3|15824.3|15822.3|15824.3|15822.3|15822.3|15820.3|3
1641512690000|2022-01-06 23:44:50|15823.8|15821.8|15822.3|15820.3|15823.9|15821.9|15821.8|15819.8|4
1641512700000|2022-01-06 23:45:00|15822.4|15820.4|15822.3|15820.3|15823.5|15821.5|15821.9|15819.9|6
1641512710000|2022-01-06 23:45:10|15822.4|15820.4|15823.1|15821.1|15823.4|15821.4|15822.4|15820.4|4
1641512720000|2022-01-06 23:45:20|15823.3|15821.3|15824.8|15822.8|15825.1|15823.1|15823.3|15821.3|15
1641512730000|2022-01-06 23:45:30|15824.6|15822.6|15825.1|15823.1|15826|15824|15824.6|15822.6|5
1641512740000|2022-01-06 23:45:40|15825|15823|15824.6|15822.6|15825|15823|15824.6|15822.6|2
1641512750000|2022-01-06 23:45:50|15824.8|15822.8|15825.6|15823.6|15826.1|15824.1|15824.8|15822.8|4
1641512760000|2022-01-06 23:46:00|15825.5|15823.5|15824.6|15822.6|15825.6|15823.6|15824.6|15822.6|1
1641512770000|2022-01-06 23:46:10|15824.5|15822.5|15823.1|15821.1|15824.5|15822.5|15823.1|15821.1|0
1641512780000|2022-01-06 23:46:20|15823.3|15821.3|15823.4|15821.4|15823.6|15821.6|15822.4|15820.4|4
1641512790000|2022-01-06 23:46:30|15823.5|15821.5|15824.3|15822.3|15824.3|15822.3|15823.4|15821.4|6
1641512800000|2022-01-06 23:46:40|15824.1|15822.1|15823.6|15821.6|15824.4|15822.4|15823.1|15821.1|11
1641512810000|2022-01-06 23:46:50|15823.8|15821.8|15824.1|15822.1|15824.3|15822.3|15823.6|15821.6|1
1641512820000|2022-01-06 23:47:00|15824|15822|15821.4|15819.4|15824|15822|15821.1|15819.1|10
1641512830000|2022-01-06 23:47:10|15821.5|15819.5|15821.9|15819.9|15822|15820|15820.9|15818.9|5
1641512840000|2022-01-06 23:47:20|15821.8|15819.8|15820.4|15818.4|15821.8|15819.8|15820.4|15818.4|5
1641512850000|2022-01-06 23:47:30|15820.8|15818.8|15820.5|15818.5|15820.9|15818.9|15820.5|15818.5|8
1641512860000|2022-01-06 23:47:40|15820.4|15818.4|15821.3|15819.3|15821.8|15819.8|15820.3|15818.3|9
1641512870000|2022-01-06 23:47:50|15821.4|15819.4|15822|15820|15822|15820|15821.3|15819.3|2
1641512880000|2022-01-06 23:48:00|15822.1|15820.1|15820.6|15818.6|15822.5|15820.5|15820.6|15818.6|10
1641512890000|2022-01-06 23:48:10|15820.9|15818.9|15820.8|15818.8|15820.9|15818.9|15820.6|15818.6|0
1641512900000|2022-01-06 23:48:20|15820.9|15818.9|15820.9|15818.9|15821|15819|15820.9|15818.9|1
1641512910000|2022-01-06 23:48:30|15820.8|15818.8|15820.5|15818.5|15820.9|15818.9|15819.6|15817.6|16
1641512920000|2022-01-06 23:48:40|15820.4|15818.4|15819.9|15817.9|15820.4|15818.4|15819.9|15817.9|1
1641512930000|2022-01-06 23:48:50|15819.8|15817.8|15818.8|15816.8|15819.8|15817.8|15818.5|15816.5|17
1641512940000|2022-01-06 23:49:00|15819|15817|15818.9|15816.9|15819.8|15817.8|15818|15816|12
1641512950000|2022-01-06 23:49:10|15819|15817|15819.1|15817.1|15819.5|15817.5|15818.9|15816.9|3
1641512960000|2022-01-06 23:49:20|15819.3|15817.3|15820.1|15818.1|15820.1|15818.1|15819.3|15817.3|4
1641512970000|2022-01-06 23:49:30|15820|15818|15819.9|15817.9|15820.1|15818.1|15819.9|15817.9|1
1641512980000|2022-01-06 23:49:40|15819.8|15817.8|15821.5|15819.5|15821.5|15819.5|15819.6|15817.6|5
1641512990000|2022-01-06 23:49:50|15821.4|15819.4|15822.6|15820.6|15822.6|15820.6|15821.4|15819.4|3
1641513000000|2022-01-06 23:50:00|15822.5|15820.5|15822.1|15820.1|15823|15821|15822.1|15820.1|2
1641513010000|2022-01-06 23:50:10|15822|15820|15822.9|15820.9|15823|15821|15821.6|15819.6|9
1641513020000|2022-01-06 23:50:20|15823|15821|15824.9|15822.9|15825.3|15823.3|15822.9|15820.9|10
1641513030000|2022-01-06 23:50:30|15824.8|15822.8|15825.6|15823.6|15825.8|15823.8|15824.5|15822.5|18
1641513040000|2022-01-06 23:50:40|15825.8|15823.8|15825.6|15823.6|15827.4|15825.4|15825.6|15823.6|26
1641513050000|2022-01-06 23:50:50|15825.8|15823.8|15826.5|15824.5|15826.6|15824.6|15825.8|15823.8|3
1641513060000|2022-01-06 23:51:00|15826.4|15824.4|15826.1|15824.1|15826.4|15824.4|15826.1|15824.1|4
1641513070000|2022-01-06 23:51:10|15826|15824|15825.4|15823.4|15826|15824|15825.4|15823.4|2
1641513080000|2022-01-06 23:51:20|15825.5|15823.5|15824.9|15822.9|15825.9|15823.9|15824.6|15822.6|0
1641513090000|2022-01-06 23:51:30|15824.8|15822.8|15823|15821|15824.8|15822.8|15822.6|15820.6|13
1641513100000|2022-01-06 23:51:40|15822.9|15820.9|15822.3|15820.3|15822.9|15820.9|15821.9|15819.9|2
1641513110000|2022-01-06 23:51:50|15822.4|15820.4|15822.4|15820.4|15822.4|15820.4|15822|15820|2
1641513120000|2022-01-06 23:52:00|15821.6|15819.6|15822.4|15820.4|15822.6|15820.6|15821.5|15819.5|7
1641513130000|2022-01-06 23:52:10|15822.3|15820.3|15822.4|15820.4|15823.3|15821.3|15822.3|15820.3|6
1641513140000|2022-01-06 23:52:20|15822.1|15820.1|15823.4|15821.4|15824.4|15822.4|15822.1|15820.1|5
1641513150000|2022-01-06 23:52:30|15823.6|15821.6|15823.8|15821.8|15823.8|15821.8|15822.1|15820.1|9
1641513160000|2022-01-06 23:52:40|15823.9|15821.9|15824.4|15822.4|15824.4|15822.4|15823.4|15821.4|5
1641513170000|2022-01-06 23:52:50|15824.5|15822.5|15825.4|15823.4|15825.5|15823.5|15824.5|15822.5|6
1641513180000|2022-01-06 23:53:00|15825.3|15823.3|15825.6|15823.6|15825.6|15823.6|15824.9|15822.9|4
1641513190000|2022-01-06 23:53:10|15825.4|15823.4|15827.1|15825.1|15827.4|15825.4|15825.4|15823.4|14
1641513200000|2022-01-06 23:53:20|15826.6|15824.6|15827.1|15825.1|15827.1|15825.1|15826.6|15824.6|1
1641513210000|2022-01-06 23:53:30|15827.3|15825.3|15827.1|15825.1|15827.6|15825.6|15827.1|15825.1|3
1641513220000|2022-01-06 23:53:40|15827.3|15825.3|15826.6|15824.6|15827.3|15825.3|15826.5|15824.5|8
1641513230000|2022-01-06 23:53:50|15826.5|15824.5|15826.8|15824.8|15827|15825|15825.6|15823.6|7
1641513240000|2022-01-06 23:54:00|15826.9|15824.9|15826.9|15824.9|15827.3|15825.3|15826.9|15824.9|3
1641513250000|2022-01-06 23:54:10|15827|15825|15827.3|15825.3|15827.3|15825.3|15827|15825|1
1641513260000|2022-01-06 23:54:20|15827.4|15825.4|15827.5|15825.5|15827.9|15825.9|15827.3|15825.3|10
1641513270000|2022-01-06 23:54:30|15827.4|15825.4|15826.8|15824.8|15827.4|15825.4|15826.8|15824.8|3
1641513280000|2022-01-06 23:54:40|15826.4|15824.4|15826.9|15824.9|15826.9|15824.9|15826.1|15824.1|1
1641513290000|2022-01-06 23:54:50|15826.5|15824.5|15829|15827|15829|15827|15826.1|15824.1|40
1641513300000|2022-01-06 23:55:00|15828.6|15826.6|15827.6|15825.6|15828.8|15826.8|15827.3|15825.3|8
1641513310000|2022-01-06 23:55:10|15827.4|15825.4|15827.3|15825.3|15827.4|15825.4|15827.1|15825.1|0
1641513320000|2022-01-06 23:55:20|15827.1|15825.1|15826.8|15824.8|15827.1|15825.1|15826.8|15824.8|2
1641513330000|2022-01-06 23:55:30|15826.9|15824.9|15826.9|15824.9|15827|15825|15826.5|15824.5|2
1641513340000|2022-01-06 23:55:40|15826.8|15824.8|15827.8|15825.8|15827.8|15825.8|15826.5|15824.5|2
1641513350000|2022-01-06 23:55:50|15827.9|15825.9|15827.6|15825.6|15827.9|15825.9|15827.6|15825.6|0
1641513360000|2022-01-06 23:56:00|15827.8|15825.8|15827.6|15825.6|15827.8|15825.8|15827.6|15825.6|0
1641513370000|2022-01-06 23:56:10|15826.8|15824.8|15827|15825|15827.3|15825.3|15826.8|15824.8|9
1641513380000|2022-01-06 23:56:20|15826.9|15824.9|15826.9|15824.9|15827|15825|15826.9|15824.9|0
1641513390000|2022-01-06 23:56:30|15827|15825|15826.5|15824.5|15827|15825|15826.5|15824.5|3
1641513400000|2022-01-06 23:56:40|15826.6|15824.6|15826.4|15824.4|15826.8|15824.8|15826.4|15824.4|1
1641513410000|2022-01-06 23:56:50|15826.6|15824.6|15826.9|15824.9|15826.9|15824.9|15826.5|15824.5|5
1641513420000|2022-01-06 23:57:00|15826.6|15824.6|15826.6|15824.6|15826.9|15824.9|15826.6|15824.6|3
1641513430000|2022-01-06 23:57:10|15826.9|15824.9|15827.3|15825.3|15827.3|15825.3|15826.9|15824.9|6
1641513440000|2022-01-06 23:57:20|15827.5|15825.5|15828.9|15826.9|15828.9|15826.9|15827.5|15825.5|7
1641513450000|2022-01-06 23:57:30|15829|15827|15829.4|15827.4|15829.6|15827.6|15829|15827|10
1641513460000|2022-01-06 23:57:40|15829.5|15827.5|15828.4|15826.4|15829.5|15827.5|15828.4|15826.4|2
1641513470000|2022-01-06 23:57:50|15828.8|15826.8|15828.8|15826.8|15828.9|15826.9|15828.6|15826.6|2
1641513480000|2022-01-06 23:58:00|15828.9|15826.9|15829.1|15827.1|15829.3|15827.3|15828.3|15826.3|7
1641513490000|2022-01-06 23:58:10|15829.5|15827.5|15828.9|15826.9|15829.9|15827.9|15828.9|15826.9|11
1641513500000|2022-01-06 23:58:20|15828.8|15826.8|15829.4|15827.4|15829.8|15827.8|15828.8|15826.8|5
1641513510000|2022-01-06 23:58:30|15829.1|15827.1|15828.6|15826.6|15829.3|15827.3|15828|15826|9
1641513520000|2022-01-06 23:58:40|15829.1|15827.1|15829.4|15827.4|15829.8|15827.8|15829.1|15827.1|6
1641513530000|2022-01-06 23:58:50|15829.1|15827.1|15828.4|15826.4|15829.1|15827.1|15828.4|15826.4|2
1641513540000|2022-01-06 23:59:00|15828.3|15826.3|15827.8|15825.8|15828.3|15826.3|15827.4|15825.4|0
1641513550000|2022-01-06 23:59:10|15827.6|15825.6|15828.5|15826.5|15828.5|15826.5|15827.6|15825.6|4
1641513560000|2022-01-06 23:59:20|15828.6|15826.6|15828.5|15826.5|15828.8|15826.8|15827.1|15825.1|28
1641513570000|2022-01-06 23:59:30|15828|15826|15828.4|15826.4|15828.4|15826.4|15828|15826|4
1641513580000|2022-01-06 23:59:40|15828.3|15826.3|15828.4|15826.4|15828.6|15826.6|15828|15826|7
1641513590000|2022-01-06 23:59:50|15828.1|15826.1|15828|15826|15828.1|15826.1|15828|15826|1
1641513600000|2022-01-07 00:00:00|15828.1|15826.1|15830|15828|15831.3|15829.3|15828.1|15826.1|76
1641513610000|2022-01-07 00:00:10|15829.3|15827.3|15829.4|15827.4|15831.1|15829.1|15829.1|15827.1|36
1641513620000|2022-01-07 00:00:20|15828.8|15826.8|15826.5|15824.5|15828.9|15826.9|15826.3|15824.3|26
1641513630000|2022-01-07 00:00:30|15826.6|15824.6|15831.4|15829.4|15831.5|15829.5|15826.6|15824.6|41
1641513640000|2022-01-07 00:00:40|15831.5|15829.5|15832.5|15830.5|15834.4|15832.4|15831.3|15829.3|56
1641513650000|2022-01-07 00:00:50|15832.1|15830.1|15833|15831|15833.3|15831.3|15831.8|15829.8|27
1641513660000|2022-01-07 00:01:00|15833.1|15831.1|15839|15837|15839.1|15837.1|15833.1|15831.1|140
1641513670000|2022-01-07 00:01:10|15839.4|15837.4|15838.3|15836.3|15839.5|15837.5|15837.3|15835.3|15
1641513680000|2022-01-07 00:01:20|15838.4|15836.4|15837.6|15835.6|15838.9|15836.9|15837.4|15835.4|50
1641513690000|2022-01-07 00:01:30|15837.8|15835.8|15839.5|15837.5|15840|15838|15837.8|15835.8|20
1641513700000|2022-01-07 00:01:40|15839.6|15837.6|15838.5|15836.5|15840|15838|15838.1|15836.1|25
1641513710000|2022-01-07 00:01:50|15838.4|15836.4|15838.6|15836.6|15838.9|15836.9|15838.1|15836.1|7
1641513720000|2022-01-07 00:02:00|15839.8|15837.8|15838.3|15836.3|15840.1|15838.1|15837.8|15835.8|27
1641513730000|2022-01-07 00:02:10|15838.1|15836.1|15836.8|15834.8|15838.3|15836.3|15836.8|15834.8|15
1641513740000|2022-01-07 00:02:20|15836.4|15834.4|15835.4|15833.4|15836.5|15834.5|15835.1|15833.1|20
1641513750000|2022-01-07 00:02:30|15835.5|15833.5|15836.5|15834.5|15836.5|15834.5|15835.5|15833.5|9
1641513760000|2022-01-07 00:02:40|15836.3|15834.3|15837.6|15835.6|15837.8|15835.8|15835.9|15833.9|13
1641513770000|2022-01-07 00:02:50|15837.8|15835.8|15837.1|15835.1|15837.8|15835.8|15837.1|15835.1|1
1641513780000|2022-01-07 00:03:00|15836.3|15834.3|15838.8|15836.8|15840.1|15838.1|15836.3|15834.3|18
1641513790000|2022-01-07 00:03:10|15838.9|15836.9|15839.8|15837.8|15839.8|15837.8|15837|15835|11
1641513800000|2022-01-07 00:03:20|15839.9|15837.9|15840.8|15838.8|15841|15839|15839.8|15837.8|38
1641513810000|2022-01-07 00:03:30|15840.6|15838.6|15837.8|15835.8|15840.6|15838.6|15836.6|15834.6|34
1641513820000|2022-01-07 00:03:40|15837.9|15835.9|15838.9|15836.9|15839|15837|15837.4|15835.4|6
1641513830000|2022-01-07 00:03:50|15839|15837|15839.3|15837.3|15839.8|15837.8|15838.8|15836.8|12
1641513840000|2022-01-07 00:04:00|15839.1|15837.1|15838.5|15836.5|15839.6|15837.6|15837.8|15835.8|38
1641513850000|2022-01-07 00:04:10|15838.9|15836.9|15837.8|15835.8|15838.9|15836.9|15836.1|15834.1|24
1641513860000|2022-01-07 00:04:20|15837.9|15835.9|15837.8|15835.8|15838.5|15836.5|15836.9|15834.9|6
1641513870000|2022-01-07 00:04:30|15837.9|15835.9|15837.6|15835.6|15837.9|15835.9|15836.9|15834.9|9
1641513880000|2022-01-07 00:04:40|15837.9|15835.9|15835.5|15833.5|15837.9|15835.9|15835.5|15833.5|14
1641513890000|2022-01-07 00:04:50|15835.6|15833.6|15836.4|15834.4|15837|15835|15835.6|15833.6|14
1641513900000|2022-01-07 00:05:00|15836.3|15834.3|15836.8|15834.8|15837.8|15835.8|15835.9|15833.9|29
1641513910000|2022-01-07 00:05:10|15836.9|15834.9|15837.9|15835.9|15838.1|15836.1|15836.9|15834.9|9
1641513920000|2022-01-07 00:05:20|15837.8|15835.8|15836.3|15834.3|15837.9|15835.9|15836|15834|9
1641513930000|2022-01-07 00:05:30|15836.1|15834.1|15835.8|15833.8|15836.3|15834.3|15835.5|15833.5|5
1641513940000|2022-01-07 00:05:40|15835.5|15833.5|15835|15833|15835.6|15833.6|15834.4|15832.4|20
1641513950000|2022-01-07 00:05:50|15835.1|15833.1|15835.6|15833.6|15836.4|15834.4|15834.9|15832.9|9
1641513960000|2022-01-07 00:06:00|15836.1|15834.1|15836.6|15834.6|15836.8|15834.8|15836|15834|10
1641513970000|2022-01-07 00:06:10|15837.4|15835.4|15837.6|15835.6|15837.8|15835.8|15837.1|15835.1|12
1641513980000|2022-01-07 00:06:20|15837.8|15835.8|15838|15836|15838.1|15836.1|15837.5|15835.5|1
1641513990000|2022-01-07 00:06:30|15838.1|15836.1|15838.1|15836.1|15838.4|15836.4|15837.8|15835.8|13
1641514000000|2022-01-07 00:06:40|15838.3|15836.3|15838.3|15836.3|15839.1|15837.1|15837.8|15835.8|8
1641514010000|2022-01-07 00:06:50|15838.4|15836.4|15838.5|15836.5|15838.6|15836.6|15838.3|15836.3|0
1641514020000|2022-01-07 00:07:00|15838.4|15836.4|15838.8|15836.8|15839.1|15837.1|15838|15836|14
1641514030000|2022-01-07 00:07:10|15838.6|15836.6|15837|15835|15838.6|15836.6|15837|15835|9
1641514040000|2022-01-07 00:07:20|15836.9|15834.9|15837.3|15835.3|15837.3|15835.3|15836|15834|6
1641514050000|2022-01-07 00:07:30|15837.1|15835.1|15837.3|15835.3|15838.3|15836.3|15836.8|15834.8|8
1641514060000|2022-01-07 00:07:40|15837.4|15835.4|15838|15836|15838|15836|15837.4|15835.4|2
1641514070000|2022-01-07 00:07:50|15837.9|15835.9|15837.6|15835.6|15838|15836|15837.5|15835.5|3
1641514080000|2022-01-07 00:08:00|15837.5|15835.5|15839|15837|15839|15837|15837.4|15835.4|13
1641514090000|2022-01-07 00:08:10|15839.1|15837.1|15838.6|15836.6|15840|15838|15838.6|15836.6|12
1641514100000|2022-01-07 00:08:20|15838.9|15836.9|15839.4|15837.4|15839.5|15837.5|15838.8|15836.8|2
1641514110000|2022-01-07 00:08:30|15839.3|15837.3|15840.8|15838.8|15840.8|15838.8|15839|15837|20
1641514120000|2022-01-07 00:08:40|15840.9|15838.9|15838.8|15836.8|15840.9|15838.9|15838.3|15836.3|24
1641514130000|2022-01-07 00:08:50|15838.6|15836.6|15837.9|15835.9|15838.8|15836.8|15837.9|15835.9|3
1641514140000|2022-01-07 00:09:00|15838|15836|15839|15837|15839.5|15837.5|15838|15836|8
1641514150000|2022-01-07 00:09:10|15839.1|15837.1|15839.4|15837.4|15839.4|15837.4|15838.6|15836.6|6
1641514160000|2022-01-07 00:09:20|15839.1|15837.1|15839.3|15837.3|15839.5|15837.5|15838.6|15836.6|3
1641514170000|2022-01-07 00:09:30|15838.5|15836.5|15838.4|15836.4|15838.5|15836.5|15837.5|15835.5|4
1641514180000|2022-01-07 00:09:40|15838.3|15836.3|15839.1|15837.1|15839.4|15837.4|15838|15836|2
1641514190000|2022-01-07 00:09:50|15839.4|15837.4|15838.8|15836.8|15839.4|15837.4|15838.1|15836.1|11
1641514200000|2022-01-07 00:10:00|15838.6|15836.6|15838.3|15836.3|15838.9|15836.9|15837.8|15835.8|5
1641514210000|2022-01-07 00:10:10|15838|15836|15837.8|15835.8|15838.9|15836.9|15837.5|15835.5|9
1641514220000|2022-01-07 00:10:20|15837.5|15835.5|15836.5|15834.5|15837.5|15835.5|15836.5|15834.5|16
1641514230000|2022-01-07 00:10:30|15836.4|15834.4|15836.5|15834.5|15836.8|15834.8|15836|15834|7
1641514240000|2022-01-07 00:10:40|15836.6|15834.6|15834.5|15832.5|15836.8|15834.8|15834.3|15832.3|25
1641514250000|2022-01-07 00:10:50|15834.8|15832.8|15834.6|15832.6|15835.3|15833.3|15834.5|15832.5|7
1641514260000|2022-01-07 00:11:00|15834.8|15832.8|15835.3|15833.3|15835.3|15833.3|15833.5|15831.5|74
1641514270000|2022-01-07 00:11:10|15835.1|15833.1|15836.9|15834.9|15837.6|15835.6|15835.1|15833.1|10
1641514280000|2022-01-07 00:11:20|15836.4|15834.4|15835.9|15833.9|15837|15835|15835.6|15833.6|4
1641514290000|2022-01-07 00:11:30|15835.8|15833.8|15835.8|15833.8|15836.4|15834.4|15835.5|15833.5|6
1641514300000|2022-01-07 00:11:40|15835.9|15833.9|15837.4|15835.4|15837.4|15835.4|15835.9|15833.9|3
1641514310000|2022-01-07 00:11:50|15837.8|15835.8|15837.4|15835.4|15837.8|15835.8|15837.3|15835.3|3
1641514320000|2022-01-07 00:12:00|15837.5|15835.5|15839.4|15837.4|15839.5|15837.5|15837.5|15835.5|16
1641514330000|2022-01-07 00:12:10|15839.3|15837.3|15838.3|15836.3|15840.1|15838.1|15838.3|15836.3|13
1641514340000|2022-01-07 00:12:20|15838|15836|15839.8|15837.8|15840.1|15838.1|15837.9|15835.9|12
1641514350000|2022-01-07 00:12:30|15839.9|15837.9|15841.5|15839.5|15841.9|15839.9|15839.6|15837.6|56
1641514360000|2022-01-07 00:12:40|15841.4|15839.4|15841|15839|15842.5|15840.5|15840.8|15838.8|14
1641514370000|2022-01-07 00:12:50|15841.1|15839.1|15840.6|15838.6|15841.1|15839.1|15840.3|15838.3|9
1641514380000|2022-01-07 00:13:00|15840.5|15838.5|15841.1|15839.1|15842|15840|15840.4|15838.4|21
1641514390000|2022-01-07 00:13:10|15841|15839|15842.3|15840.3|15842.6|15840.6|15840.9|15838.9|11
1641514400000|2022-01-07 00:13:20|15842.1|15840.1|15843.3|15841.3|15843.3|15841.3|15841.9|15839.9|24
1641514410000|2022-01-07 00:13:30|15843.1|15841.1|15844|15842|15844.1|15842.1|15843|15841|11
1641514420000|2022-01-07 00:13:40|15844.1|15842.1|15845.8|15843.8|15845.8|15843.8|15843.8|15841.8|44
1641514430000|2022-01-07 00:13:50|15845.9|15843.9|15846.6|15844.6|15846.8|15844.8|15845.8|15843.8|28
1641514440000|2022-01-07 00:14:00|15846.8|15844.8|15843.8|15841.8|15847|15845|15843.8|15841.8|19
1641514450000|2022-01-07 00:14:10|15844.1|15842.1|15843.3|15841.3|15844.3|15842.3|15843|15841|3
1641514460000|2022-01-07 00:14:20|15843.1|15841.1|15843.3|15841.3|15843.5|15841.5|15842.4|15840.4|13
1641514470000|2022-01-07 00:14:30|15843.1|15841.1|15845|15843|15845|15843|15843.1|15841.1|9
1641514480000|2022-01-07 00:14:40|15845.4|15843.4|15845.5|15843.5|15845.8|15843.8|15844.8|15842.8|14
1641514490000|2022-01-07 00:14:50|15845.6|15843.6|15844.4|15842.4|15845.6|15843.6|15844.4|15842.4|4
1641514500000|2022-01-07 00:15:00|15844|15842|15844.3|15842.3|15845.3|15843.3|15844|15842|8
1641514510000|2022-01-07 00:15:10|15844.6|15842.6|15844.3|15842.3|15845.1|15843.1|15843.3|15841.3|19
1641514520000|2022-01-07 00:15:20|15843.6|15841.6|15843.1|15841.1|15843.6|15841.6|15842.8|15840.8|15
1641514530000|2022-01-07 00:15:30|15843|15841|15842|15840|15843.1|15841.1|15841.9|15839.9|10
1641514540000|2022-01-07 00:15:40|15841.9|15839.9|15842.3|15840.3|15842.5|15840.5|15841.8|15839.8|10
1641514550000|2022-01-07 00:15:50|15842.1|15840.1|15841.8|15839.8|15843|15841|15841.8|15839.8|6
1641514560000|2022-01-07 00:16:00|15841.9|15839.9|15842.4|15840.4|15843|15841|15841.8|15839.8|16
1641514570000|2022-01-07 00:16:10|15842.5|15840.5|15842.1|15840.1|15843|15841|15842.1|15840.1|5
1641514580000|2022-01-07 00:16:20|15842.3|15840.3|15844|15842|15844|15842|15842.3|15840.3|4
1641514590000|2022-01-07 00:16:30|15844.1|15842.1|15845.6|15843.6|15845.9|15843.9|15844.1|15842.1|21
1641514600000|2022-01-07 00:16:40|15845.5|15843.5|15846.3|15844.3|15846.4|15844.4|15845.3|15843.3|12
1641514610000|2022-01-07 00:16:50|15846.1|15844.1|15846.3|15844.3|15846.3|15844.3|15846|15844|4
1641514620000|2022-01-07 00:17:00|15846|15844|15846|15844|15846.5|15844.5|15846|15844|13
1641514630000|2022-01-07 00:17:10|15846.1|15844.1|15846.3|15844.3|15846.4|15844.4|15844.9|15842.9|17
1641514640000|2022-01-07 00:17:20|15845.4|15843.4|15844.9|15842.9|15845.5|15843.5|15844.9|15842.9|7
1641514650000|2022-01-07 00:17:30|15845.1|15843.1|15844.5|15842.5|15845.5|15843.5|15844.3|15842.3|9
1641514660000|2022-01-07 00:17:40|15844.4|15842.4|15843.6|15841.6|15844.8|15842.8|15843.6|15841.6|8
1641514670000|2022-01-07 00:17:50|15843|15841|15842.4|15840.4|15843.6|15841.6|15842.4|15840.4|9
1641514680000|2022-01-07 00:18:00|15842.5|15840.5|15841.5|15839.5|15842.6|15840.6|15841.5|15839.5|14
1641514690000|2022-01-07 00:18:10|15841.6|15839.6|15842.4|15840.4|15842.4|15840.4|15841.6|15839.6|6
1641514700000|2022-01-07 00:18:20|15842.8|15840.8|15842.1|15840.1|15842.8|15840.8|15842|15840|5
1641514710000|2022-01-07 00:18:30|15842|15840|15841.5|15839.5|15842.1|15840.1|15841.5|15839.5|7
1641514720000|2022-01-07 00:18:40|15841.6|15839.6|15842.3|15840.3|15842.8|15840.8|15841.6|15839.6|16
1641514730000|2022-01-07 00:18:50|15842.4|15840.4|15842.5|15840.5|15842.9|15840.9|15842.3|15840.3|3
1641514740000|2022-01-07 00:19:00|15842.8|15840.8|15843.4|15841.4|15843.8|15841.8|15842.4|15840.4|8
1641514750000|2022-01-07 00:19:10|15843.9|15841.9|15843.4|15841.4|15843.9|15841.9|15843|15841|4
1641514760000|2022-01-07 00:19:20|15843.1|15841.1|15843.6|15841.6|15843.8|15841.8|15843.1|15841.1|9
1641514770000|2022-01-07 00:19:30|15843.8|15841.8|15843.8|15841.8|15844|15842|15843.3|15841.3|16
1641514780000|2022-01-07 00:19:40|15843.6|15841.6|15843.8|15841.8|15843.8|15841.8|15843.6|15841.6|1
1641514790000|2022-01-07 00:19:50|15843.5|15841.5|15843.4|15841.4|15843.9|15841.9|15843.4|15841.4|3
1641514800000|2022-01-07 00:20:00|15843.5|15841.5|15844|15842|15844|15842|15843.5|15841.5|9
1641514810000|2022-01-07 00:20:10|15843.9|15841.9|15843.8|15841.8|15844|15842|15843.6|15841.6|2
1641514820000|2022-01-07 00:20:20|15843.9|15841.9|15842.1|15840.1|15844|15842|15841.9|15839.9|19
1641514830000|2022-01-07 00:20:30|15842|15840|15841.6|15839.6|15842.3|15840.3|15841|15839|15
1641514840000|2022-01-07 00:20:40|15841.9|15839.9|15841.4|15839.4|15841.9|15839.9|15841.1|15839.1|11
1641514850000|2022-01-07 00:20:50|15841.3|15839.3|15841.3|15839.3|15841.4|15839.4|15840.9|15838.9|5
1641514860000|2022-01-07 00:21:00|15841.8|15839.8|15840.5|15838.5|15842.3|15840.3|15840.5|15838.5|16
1641514870000|2022-01-07 00:21:10|15840.1|15838.1|15840.6|15838.6|15840.8|15838.8|15840.1|15838.1|2
1641514880000|2022-01-07 00:21:20|15840.5|15838.5|15840.8|15838.8|15841.1|15839.1|15840.4|15838.4|1
1641514890000|2022-01-07 00:21:30|15840.6|15838.6|15840.9|15838.9|15841.3|15839.3|15840.6|15838.6|0
1641514900000|2022-01-07 00:21:40|15841|15839|15840.3|15838.3|15841|15839|15839.9|15837.9|7
1641514910000|2022-01-07 00:21:50|15840.4|15838.4|15840|15838|15840.6|15838.6|15840|15838|3
1641514920000|2022-01-07 00:22:00|15840.1|15838.1|15838.3|15836.3|15840.4|15838.4|15837.9|15835.9|50
1641514930000|2022-01-07 00:22:10|15838.4|15836.4|15838.5|15836.5|15838.6|15836.6|15838.3|15836.3|11
1641514940000|2022-01-07 00:22:20|15838.4|15836.4|15838.3|15836.3|15838.6|15836.6|15838|15836|12
1641514950000|2022-01-07 00:22:30|15838.1|15836.1|15838.4|15836.4|15838.4|15836.4|15838|15836|5
1641514960000|2022-01-07 00:22:40|15838.3|15836.3|15840|15838|15840|15838|15837.9|15835.9|22
1641514970000|2022-01-07 00:22:50|15840.1|15838.1|15841|15839|15841.3|15839.3|15840.1|15838.1|5
1641514980000|2022-01-07 00:23:00|15841.1|15839.1|15841.4|15839.4|15841.4|15839.4|15840.6|15838.6|4
1641514990000|2022-01-07 00:23:10|15841.3|15839.3|15842|15840|15842.3|15840.3|15840.9|15838.9|7
1641515000000|2022-01-07 00:23:20|15842.1|15840.1|15841.4|15839.4|15842.3|15840.3|15841.4|15839.4|3
1641515010000|2022-01-07 00:23:30|15841.3|15839.3|15841.8|15839.8|15841.9|15839.9|15840.8|15838.8|9
1641515020000|2022-01-07 00:23:40|15841.9|15839.9|15842.8|15840.8|15843|15841|15841.8|15839.8|6
1641515030000|2022-01-07 00:23:50|15843|15841|15842|15840|15843.1|15841.1|15841.9|15839.9|10
1641515040000|2022-01-07 00:24:00|15842.1|15840.1|15842.9|15840.9|15843|15841|15842.1|15840.1|2
1641515050000|2022-01-07 00:24:10|15843|15841|15842.5|15840.5|15843|15841|15842.4|15840.4|3
1641515060000|2022-01-07 00:24:20|15842.4|15840.4|15841.8|15839.8|15842.4|15840.4|15841.6|15839.6|0
1641515070000|2022-01-07 00:24:30|15841.6|15839.6|15842.4|15840.4|15842.4|15840.4|15841.6|15839.6|2
1641515080000|2022-01-07 00:24:40|15842.3|15840.3|15841.9|15839.9|15842.4|15840.4|15841.8|15839.8|2
1641515090000|2022-01-07 00:24:50|15841.6|15839.6|15841.8|15839.8|15841.9|15839.9|15841.3|15839.3|4
1641515100000|2022-01-07 00:25:00|15841.9|15839.9|15842.4|15840.4|15842.4|15840.4|15841.8|15839.8|3
1641515110000|2022-01-07 00:25:10|15842.3|15840.3|15841.8|15839.8|15842.4|15840.4|15841.8|15839.8|3
1641515120000|2022-01-07 00:25:20|15841.9|15839.9|15841.8|15839.8|15841.9|15839.9|15841.8|15839.8|1
1641515130000|2022-01-07 00:25:30|15841.9|15839.9|15841|15839|15842|15840|15840.9|15838.9|6
1641515140000|2022-01-07 00:25:40|15841.4|15839.4|15841.9|15839.9|15842|15840|15841.3|15839.3|2
1641515150000|2022-01-07 00:25:50|15841.5|15839.5|15841.4|15839.4|15841.9|15839.9|15841.3|15839.3|4
1641515160000|2022-01-07 00:26:00|15841.5|15839.5|15842|15840|15842.3|15840.3|15841.4|15839.4|3
1641515170000|2022-01-07 00:26:10|15841.6|15839.6|15840.6|15838.6|15841.6|15839.6|15840.6|15838.6|7
1641515180000|2022-01-07 00:26:20|15840.4|15838.4|15840.9|15838.9|15840.9|15838.9|15840.4|15838.4|6
1641515190000|2022-01-07 00:26:30|15840.8|15838.8|15840.8|15838.8|15840.8|15838.8|15840.4|15838.4|4
1641515200000|2022-01-07 00:26:40|15840.6|15838.6|15840.8|15838.8|15840.9|15838.9|15840.6|15838.6|0
1641515210000|2022-01-07 00:26:50|15840.6|15838.6|15839.8|15837.8|15840.9|15838.9|15839.5|15837.5|18
1641515220000|2022-01-07 00:27:00|15839.6|15837.6|15840.9|15838.9|15840.9|15838.9|15839.6|15837.6|9
1641515230000|2022-01-07 00:27:10|15841.3|15839.3|15841.1|15839.1|15841.3|15839.3|15841.1|15839.1|1
1641515240000|2022-01-07 00:27:20|15841.3|15839.3|15841.3|15839.3|15841.3|15839.3|15841|15839|2
1641515250000|2022-01-07 00:27:30|15841.1|15839.1|15842|15840|15842|15840|15841.1|15839.1|6
1641515260000|2022-01-07 00:27:40|15841.9|15839.9|15842.8|15840.8|15843|15841|15841.9|15839.9|6
1641515270000|2022-01-07 00:27:50|15842.9|15840.9|15843.3|15841.3|15843.3|15841.3|15842.6|15840.6|20
1641515280000|2022-01-07 00:28:00|15843.5|15841.5|15843.4|15841.4|15843.9|15841.9|15843.3|15841.3|7
1641515290000|2022-01-07 00:28:10|15843.5|15841.5|15843.9|15841.9|15843.9|15841.9|15842.9|15840.9|10
1641515300000|2022-01-07 00:28:20|15843.6|15841.6|15843.5|15841.5|15843.8|15841.8|15843.4|15841.4|5
1641515310000|2022-01-07 00:28:30|15843.6|15841.6|15843.9|15841.9|15844|15842|15843.4|15841.4|11
1641515320000|2022-01-07 00:28:40|15844|15842|15844|15842|15844|15842|15843.6|15841.6|11
1641515330000|2022-01-07 00:28:50|15843.9|15841.9|15844.4|15842.4|15844.4|15842.4|15843.8|15841.8|9
1641515340000|2022-01-07 00:29:00|15844.8|15842.8|15848.4|15846.4|15848.8|15846.8|15844|15842|107
1641515350000|2022-01-07 00:29:10|15848.5|15846.5|15846.5|15844.5|15848.6|15846.6|15846.1|15844.1|29
1641515360000|2022-01-07 00:29:20|15846.1|15844.1|15847.3|15845.3|15847.3|15845.3|15846.1|15844.1|9
1641515370000|2022-01-07 00:29:30|15847.4|15845.4|15847|15845|15850.8|15848.8|15847|15845|63
1641515380000|2022-01-07 00:29:40|15846.9|15844.9|15846|15844|15846.9|15844.9|15846|15844|4
1641515390000|2022-01-07 00:29:50|15846.1|15844.1|15847.3|15845.3|15847.3|15845.3|15845.9|15843.9|69
1641515400000|2022-01-07 00:30:00|15847.4|15845.4|15846.5|15844.5|15848.1|15846.1|15846.3|15844.3|43
1641515410000|2022-01-07 00:30:10|15846.4|15844.4|15846|15844|15846.6|15844.6|15846|15844|6
1641515420000|2022-01-07 00:30:20|15846.1|15844.1|15846.4|15844.4|15846.5|15844.5|15846|15844|17
1641515430000|2022-01-07 00:30:30|15846.5|15844.5|15847.4|15845.4|15847.8|15845.8|15846.4|15844.4|10
1641515440000|2022-01-07 00:30:40|15847.3|15845.3|15848.5|15846.5|15848.9|15846.9|15847|15845|22
1641515450000|2022-01-07 00:30:50|15848.4|15846.4|15848.6|15846.6|15848.6|15846.6|15848.4|15846.4|8
1641515460000|2022-01-07 00:31:00|15848.5|15846.5|15849.8|15847.8|15850|15848|15848.4|15846.4|13
1641515470000|2022-01-07 00:31:10|15849.9|15847.9|15849.6|15847.6|15850|15848|15849.5|15847.5|8
1641515480000|2022-01-07 00:31:20|15849.5|15847.5|15849|15847|15849.9|15847.9|15849|15847|6
1641515490000|2022-01-07 00:31:30|15849.1|15847.1|15849.8|15847.8|15849.9|15847.9|15849|15847|5
1641515500000|2022-01-07 00:31:40|15849.6|15847.6|15849.6|15847.6|15849.6|15847.6|15849.1|15847.1|3
1641515510000|2022-01-07 00:31:50|15849.5|15847.5|15849.8|15847.8|15850.3|15848.3|15849.1|15847.1|32
1641515520000|2022-01-07 00:32:00|15849.6|15847.6|15849.9|15847.9|15850.1|15848.1|15849.4|15847.4|4
1641515530000|2022-01-07 00:32:10|15850|15848|15849.6|15847.6|15850.4|15848.4|15849.4|15847.4|15
1641515540000|2022-01-07 00:32:20|15849.5|15847.5|15850.8|15848.8|15851|15849|15849.4|15847.4|12
1641515550000|2022-01-07 00:32:30|15850.6|15848.6|15851|15849|15851.3|15849.3|15850.3|15848.3|20
1641515560000|2022-01-07 00:32:40|15851.1|15849.1|15851|15849|15851.1|15849.1|15850.8|15848.8|4
1641515570000|2022-01-07 00:32:50|15850.9|15848.9|15850.4|15848.4|15851|15849|15850.4|15848.4|3
1641515580000|2022-01-07 00:33:00|15850.5|15848.5|15851.5|15849.5|15851.5|15849.5|15850.5|15848.5|19
1641515590000|2022-01-07 00:33:10|15852|15850|15852.3|15850.3|15852.4|15850.4|15851.5|15849.5|14
1641515600000|2022-01-07 00:33:20|15852.1|15850.1|15853|15851|15853|15851|15851.8|15849.8|27
1641515610000|2022-01-07 00:33:30|15852.6|15850.6|15852.3|15850.3|15852.6|15850.6|15852|15850|13
1641515620000|2022-01-07 00:33:40|15852.4|15850.4|15853|15851|15853|15851|15852.3|15850.3|6
1641515630000|2022-01-07 00:33:50|15852.8|15850.8|15852.3|15850.3|15852.9|15850.9|15851.9|15849.9|8
1641515640000|2022-01-07 00:34:00|15852.1|15850.1|15851.8|15849.8|15852.6|15850.6|15851.6|15849.6|20
1641515650000|2022-01-07 00:34:10|15851.6|15849.6|15853|15851|15853|15851|15851.5|15849.5|6
1641515660000|2022-01-07 00:34:20|15853.1|15851.1|15853.8|15851.8|15854.1|15852.1|15853.1|15851.1|19
1641515670000|2022-01-07 00:34:30|15853.5|15851.5|15853.1|15851.1|15853.6|15851.6|15853|15851|8
1641515680000|2022-01-07 00:34:40|15853.3|15851.3|15853.1|15851.1|15853.4|15851.4|15853.1|15851.1|2
1641515690000|2022-01-07 00:34:50|15852.9|15850.9|15851.8|15849.8|15853|15851|15851.8|15849.8|9
1641515700000|2022-01-07 00:35:00|15852|15850|15852.1|15850.1|15852.3|15850.3|15851.5|15849.5|19
1641515710000|2022-01-07 00:35:10|15852|15850|15852|15850|15852.8|15850.8|15852|15850|4
1641515720000|2022-01-07 00:35:20|15851.9|15849.9|15852.1|15850.1|15852.1|15850.1|15851.9|15849.9|1
1641515730000|2022-01-07 00:35:30|15852|15850|15852.6|15850.6|15852.6|15850.6|15852|15850|2
1641515740000|2022-01-07 00:35:40|15852.8|15850.8|15852.8|15850.8|15852.8|15850.8|15852.8|15850.8|2
1641515750000|2022-01-07 00:35:50|15852.9|15850.9|15853.8|15851.8|15853.8|15851.8|15852.9|15850.9|6
1641515760000|2022-01-07 00:36:00|15853.6|15851.6|15852.5|15850.5|15853.9|15851.9|15852.5|15850.5|25
1641515770000|2022-01-07 00:36:10|15852|15850|15851.6|15849.6|15852|15850|15851.6|15849.6|5
1641515780000|2022-01-07 00:36:20|15851.1|15849.1|15851.6|15849.6|15851.8|15849.8|15851|15849|4
1641515790000|2022-01-07 00:36:30|15851.3|15849.3|15851.5|15849.5|15851.9|15849.9|15850.8|15848.8|16
1641515800000|2022-01-07 00:36:40|15851.4|15849.4|15851.5|15849.5|15852.1|15850.1|15851.4|15849.4|4
1641515810000|2022-01-07 00:36:50|15851.9|15849.9|15852.1|15850.1|15852.1|15850.1|15851.9|15849.9|3
1641515820000|2022-01-07 00:37:00|15851.3|15849.3|15851.4|15849.4|15851.8|15849.8|15851.3|15849.3|32
1641515830000|2022-01-07 00:37:10|15851.3|15849.3|15851.3|15849.3|15851.4|15849.4|15851.1|15849.1|5
1641515840000|2022-01-07 00:37:20|15851.8|15849.8|15851.8|15849.8|15852|15850|15851.8|15849.8|4
1641515850000|2022-01-07 00:37:30|15851.9|15849.9|15852.8|15850.8|15852.8|15850.8|15851.9|15849.9|5
1641515860000|2022-01-07 00:37:40|15852.5|15850.5|15852.1|15850.1|15852.8|15850.8|15851.9|15849.9|15
1641515870000|2022-01-07 00:37:50|15851.9|15849.9|15852.3|15850.3|15852.3|15850.3|15851.9|15849.9|6
1641515880000|2022-01-07 00:38:00|15852|15850|15852.4|15850.4|15852.4|15850.4|15852|15850|3
1641515890000|2022-01-07 00:38:10|15852.3|15850.3|15850.9|15848.9|15852.3|15850.3|15850.9|15848.9|13
1641515900000|2022-01-07 00:38:20|15851.1|15849.1|15851|15849|15851.3|15849.3|15850.8|15848.8|8
1641515910000|2022-01-07 00:38:30|15850.8|15848.8|15850.8|15848.8|15851.1|15849.1|15850.6|15848.6|5
1641515920000|2022-01-07 00:38:40|15850.6|15848.6|15850.3|15848.3|15850.8|15848.8|15850.3|15848.3|3
1641515930000|2022-01-07 00:38:50|15850.1|15848.1|15850.5|15848.5|15850.5|15848.5|15849.9|15847.9|5
1641515940000|2022-01-07 00:39:00|15850.9|15848.9|15851.5|15849.5|15851.6|15849.6|15850.6|15848.6|8
1641515950000|2022-01-07 00:39:10|15851.4|15849.4|15852|15850|15852.1|15850.1|15851.3|15849.3|6
1641515960000|2022-01-07 00:39:20|15851.9|15849.9|15853.3|15851.3|15853.4|15851.4|15851.8|15849.8|26
1641515970000|2022-01-07 00:39:30|15852.9|15850.9|15853.3|15851.3|15853.4|15851.4|15852.9|15850.9|10
1641515980000|2022-01-07 00:39:40|15853.1|15851.1|15854.1|15852.1|15854.4|15852.4|15853.1|15851.1|15
1641515990000|2022-01-07 00:39:50|15854.5|15852.5|15853.1|15851.1|15854.5|15852.5|15853.1|15851.1|10
1641516000000|2022-01-07 00:40:00|15853.4|15851.4|15854.4|15852.4|15854.5|15852.5|15853.4|15851.4|12
1641516010000|2022-01-07 00:40:10|15854.5|15852.5|15855.9|15853.9|15856|15854|15854.5|15852.5|15
1641516020000|2022-01-07 00:40:20|15856|15854|15856.3|15854.3|15856.4|15854.4|15855.5|15853.5|14
1641516030000|2022-01-07 00:40:30|15856.1|15854.1|15854.8|15852.8|15856.3|15854.3|15854.8|15852.8|21
1641516040000|2022-01-07 00:40:40|15854.6|15852.6|15854.4|15852.4|15854.6|15852.6|15854|15852|7
1641516050000|2022-01-07 00:40:50|15854.9|15852.9|15854.9|15852.9|15855.3|15853.3|15854.9|15852.9|5
1641516060000|2022-01-07 00:41:00|15854.8|15852.8|15854.3|15852.3|15854.8|15852.8|15853.6|15851.6|21
1641516070000|2022-01-07 00:41:10|15854.1|15852.1|15853.5|15851.5|15854.3|15852.3|15853.5|15851.5|19
1641516080000|2022-01-07 00:41:20|15853.6|15851.6|15853.5|15851.5|15853.9|15851.9|15853.1|15851.1|12
1641516090000|2022-01-07 00:41:30|15853.4|15851.4|15853.4|15851.4|15853.5|15851.5|15853|15851|15
1641516100000|2022-01-07 00:41:40|15853.5|15851.5|15853|15851|15854.3|15852.3|15852.9|15850.9|26
1641516110000|2022-01-07 00:41:50|15853.3|15851.3|15852.9|15850.9|15853.3|15851.3|15852.9|15850.9|0
1641516120000|2022-01-07 00:42:00|15853|15851|15853.6|15851.6|15853.6|15851.6|15853|15851|6
1641516130000|2022-01-07 00:42:10|15853.8|15851.8|15853.6|15851.6|15854|15852|15853.3|15851.3|2
1641516140000|2022-01-07 00:42:20|15853.5|15851.5|15853|15851|15853.5|15851.5|15852.9|15850.9|5
1641516150000|2022-01-07 00:42:30|15853.3|15851.3|15853|15851|15853.6|15851.6|15853|15851|17
1641516160000|2022-01-07 00:42:40|15853.1|15851.1|15853|15851|15853.3|15851.3|15853|15851|2
1641516170000|2022-01-07 00:42:50|15853.1|15851.1|15852.8|15850.8|15853.3|15851.3|15852.8|15850.8|12
1641516180000|2022-01-07 00:43:00|15852.6|15850.6|15852.8|15850.8|15852.9|15850.9|15852.3|15850.3|6
1641516190000|2022-01-07 00:43:10|15852.6|15850.6|15853.1|15851.1|15853.1|15851.1|15852.6|15850.6|2
1641516200000|2022-01-07 00:43:20|15853|15851|15851.9|15849.9|15853|15851|15851.9|15849.9|27
1641516210000|2022-01-07 00:43:30|15852|15850|15851.6|15849.6|15852.1|15850.1|15851.6|15849.6|3
1641516220000|2022-01-07 00:43:40|15851.8|15849.8|15852.8|15850.8|15853.1|15851.1|15851.8|15849.8|9
1641516230000|2022-01-07 00:43:50|15852.5|15850.5|15852.1|15850.1|15852.9|15850.9|15852|15850|24
1641516240000|2022-01-07 00:44:00|15852|15850|15851.1|15849.1|15852|15850|15851.1|15849.1|10
1641516260000|2022-01-07 00:44:20|15851|15849|15852.4|15850.4|15852.4|15850.4|15850.9|15848.9|6
1641516270000|2022-01-07 00:44:30|15852.5|15850.5|15852|15850|15852.8|15850.8|15852|15850|0
1641516280000|2022-01-07 00:44:40|15852.1|15850.1|15852|15850|15852.8|15850.8|15852|15850|26
1641516290000|2022-01-07 00:44:50|15851.9|15849.9|15851|15849|15851.9|15849.9|15851|15849|4
1641516300000|2022-01-07 00:45:00|15851.1|15849.1|15851.9|15849.9|15852.3|15850.3|15851|15849|5
1641516310000|2022-01-07 00:45:10|15851.5|15849.5|15851.8|15849.8|15851.8|15849.8|15851.5|15849.5|5
1641516320000|2022-01-07 00:45:20|15851.6|15849.6|15851.4|15849.4|15851.9|15849.9|15851.3|15849.3|2
1641516330000|2022-01-07 00:45:30|15851.3|15849.3|15850.6|15848.6|15851.4|15849.4|15850.5|15848.5|9
1641516340000|2022-01-07 00:45:40|15850.5|15848.5|15850.9|15848.9|15850.9|15848.9|15850.5|15848.5|0
1641516350000|2022-01-07 00:45:50|15851|15849|15851.1|15849.1|15851.3|15849.3|15851|15849|1
1641516360000|2022-01-07 00:46:00|15851.3|15849.3|15852|15850|15852.3|15850.3|15851.3|15849.3|3
1641516370000|2022-01-07 00:46:10|15851.8|15849.8|15851.8|15849.8|15852|15850|15851.8|15849.8|0
1641516380000|2022-01-07 00:46:20|15851.1|15849.1|15851.1|15849.1|15851.3|15849.3|15851|15849|6
1641516390000|2022-01-07 00:46:30|15851.3|15849.3|15850.8|15848.8|15851.4|15849.4|15850.5|15848.5|8
1641516400000|2022-01-07 00:46:40|15850.5|15848.5|15850.8|15848.8|15850.9|15848.9|15850|15848|15
1641516410000|2022-01-07 00:46:50|15850.9|15848.9|15850.8|15848.8|15851|15849|15850.6|15848.6|1
1641516420000|2022-01-07 00:47:00|15850.6|15848.6|15850.5|15848.5|15850.8|15848.8|15850.4|15848.4|2
1641516430000|2022-01-07 00:47:10|15850.6|15848.6|15851.6|15849.6|15851.6|15849.6|15850.3|15848.3|5
1641516440000|2022-01-07 00:47:20|15851.5|15849.5|15851.6|15849.6|15851.9|15849.9|15851|15849|3
1641516450000|2022-01-07 00:47:30|15851.5|15849.5|15851.6|15849.6|15851.9|15849.9|15850.8|15848.8|5
1641516460000|2022-01-07 00:47:40|15851.8|15849.8|15851.8|15849.8|15851.9|15849.9|15851.4|15849.4|5
1641516470000|2022-01-07 00:47:50|15851.6|15849.6|15851.3|15849.3|15851.6|15849.6|15851.1|15849.1|2
1641516480000|2022-01-07 00:48:00|15851.8|15849.8|15851.8|15849.8|15851.9|15849.9|15851.4|15849.4|10
1641516490000|2022-01-07 00:48:10|15851.6|15849.6|15851.6|15849.6|15851.8|15849.8|15851.5|15849.5|0
1641516500000|2022-01-07 00:48:20|15851.5|15849.5|15852.6|15850.6|15852.6|15850.6|15851.4|15849.4|13
1641516510000|2022-01-07 00:48:30|15852.5|15850.5|15851.6|15849.6|15852.5|15850.5|15851.4|15849.4|9
1641516520000|2022-01-07 00:48:40|15851.5|15849.5|15850.9|15848.9|15851.5|15849.5|15850.4|15848.4|9
1641516530000|2022-01-07 00:48:50|15850.8|15848.8|15852|15850|15852|15850|15850.5|15848.5|27
1641516540000|2022-01-07 00:49:00|15851.8|15849.8|15852.8|15850.8|15853.3|15851.3|15851.6|15849.6|8
1641516550000|2022-01-07 00:49:10|15852.4|15850.4|15851.9|15849.9|15852.4|15850.4|15851.8|15849.8|3
1641516560000|2022-01-07 00:49:20|15852|15850|15851.8|15849.8|15852.3|15850.3|15851.8|15849.8|1
1641516570000|2022-01-07 00:49:30|15851.6|15849.6|15852.4|15850.4|15852.6|15850.6|15851.6|15849.6|4
1641516580000|2022-01-07 00:49:40|15852.3|15850.3|15851.9|15849.9|15852.3|15850.3|15851.9|15849.9|0
1641516590000|2022-01-07 00:49:50|15852|15850|15851.5|15849.5|15852.3|15850.3|15851.5|15849.5|4
1641516600000|2022-01-07 00:50:00|15851.6|15849.6|15851|15849|15852|15850|15850.8|15848.8|21
1641516610000|2022-01-07 00:50:10|15850.9|15848.9|15849.9|15847.9|15850.9|15848.9|15849.1|15847.1|35
1641516620000|2022-01-07 00:50:20|15849.8|15847.8|15850.9|15848.9|15850.9|15848.9|15849.3|15847.3|19
1641516630000|2022-01-07 00:50:30|15850.6|15848.6|15851.9|15849.9|15851.9|15849.9|15850.5|15848.5|8
1641516640000|2022-01-07 00:50:40|15851.8|15849.8|15851|15849|15851.8|15849.8|15851|15849|3
1641516650000|2022-01-07 00:50:50|15851.1|15849.1|15851.3|15849.3|15851.4|15849.4|15851|15849|1
1641516660000|2022-01-07 00:51:00|15851.5|15849.5|15851.5|15849.5|15851.8|15849.8|15851.4|15849.4|1
1641516670000|2022-01-07 00:51:10|15851.6|15849.6|15851.8|15849.8|15851.8|15849.8|15851.3|15849.3|5
1641516680000|2022-01-07 00:51:20|15851.6|15849.6|15851.9|15849.9|15851.9|15849.9|15851.4|15849.4|7
1641516690000|2022-01-07 00:51:30|15852|15850|15852.1|15850.1|15852.4|15850.4|15852|15850|8
1641516700000|2022-01-07 00:51:40|15852.3|15850.3|15852.1|15850.1|15852.3|15850.3|15852.1|15850.1|0
1641516710000|2022-01-07 00:51:50|15851.9|15849.9|15851.9|15849.9|15852|15850|15851.9|15849.9|2
1641516720000|2022-01-07 00:52:00|15852|15850|15852|15850|15852|15850|15852|15850|0
1641516730000|2022-01-07 00:52:10|15851.8|15849.8|15852.4|15850.4|15852.4|15850.4|15851.8|15849.8|4
1641516740000|2022-01-07 00:52:20|15852.3|15850.3|15853.8|15851.8|15853.8|15851.8|15852.1|15850.1|17
1641516750000|2022-01-07 00:52:30|15853.9|15851.9|15854.3|15852.3|15854.3|15852.3|15853.9|15851.9|9
1641516760000|2022-01-07 00:52:40|15854.1|15852.1|15854.3|15852.3|15854.5|15852.5|15853.9|15851.9|2
1641516770000|2022-01-07 00:52:50|15853.9|15851.9|15853.4|15851.4|15854.1|15852.1|15853|15851|4
1641516780000|2022-01-07 00:53:00|15853.3|15851.3|15853|15851|15853.4|15851.4|15853|15851|0
1641516790000|2022-01-07 00:53:10|15853.3|15851.3|15853|15851|15853.4|15851.4|15853|15851|2
1641516800000|2022-01-07 00:53:20|15852.8|15850.8|15852.8|15850.8|15852.8|15850.8|15852.5|15850.5|1
1641516810000|2022-01-07 00:53:30|15853|15851|15852.9|15850.9|15853.1|15851.1|15852.9|15850.9|4
1641516820000|2022-01-07 00:53:40|15853|15851|15852.9|15850.9|15853.1|15851.1|15852.8|15850.8|1
1641516830000|2022-01-07 00:53:50|15852.8|15850.8|15853.6|15851.6|15853.6|15851.6|15852.8|15850.8|4
1641516840000|2022-01-07 00:54:00|15853.5|15851.5|15853.4|15851.4|15853.6|15851.6|15853.4|15851.4|0
1641516850000|2022-01-07 00:54:10|15853.5|15851.5|15853.3|15851.3|15853.5|15851.5|15853|15851|4
1641516860000|2022-01-07 00:54:20|15853.4|15851.4|15853.5|15851.5|15853.6|15851.6|15853.3|15851.3|10
1641516870000|2022-01-07 00:54:30|15853.6|15851.6|15855.5|15853.5|15855.5|15853.5|15853.6|15851.6|27
1641516880000|2022-01-07 00:54:40|15855.6|15853.6|15855.1|15853.1|15855.8|15853.8|15854.5|15852.5|7
1641516890000|2022-01-07 00:54:50|15855|15853|15854.3|15852.3|15855|15853|15853.3|15851.3|36
1641516900000|2022-01-07 00:55:00|15854.5|15852.5|15853|15851|15854.5|15852.5|15852.9|15850.9|4
1641516910000|2022-01-07 00:55:10|15853.3|15851.3|15852|15850|15853.3|15851.3|15852|15850|11
1641516920000|2022-01-07 00:55:20|15852.3|15850.3|15852.3|15850.3|15852.4|15850.4|15852|15850|6
1641516930000|2022-01-07 00:55:30|15852.1|15850.1|15851.6|15849.6|15852.1|15850.1|15851.4|15849.4|4
1641516940000|2022-01-07 00:55:40|15851.5|15849.5|15851.9|15849.9|15852.1|15850.1|15851.5|15849.5|2
1641516950000|2022-01-07 00:55:50|15851.8|15849.8|15851.8|15849.8|15852.1|15850.1|15851.1|15849.1|29
1641516960000|2022-01-07 00:56:00|15851.6|15849.6|15851|15849|15852|15850|15851|15849|12
1641516970000|2022-01-07 00:56:10|15851.1|15849.1|15852|15850|15852.3|15850.3|15851.1|15849.1|8
1641516980000|2022-01-07 00:56:20|15851.9|15849.9|15854.6|15852.6|15855.3|15853.3|15851.5|15849.5|20
1641516990000|2022-01-07 00:56:30|15854.5|15852.5|15854.3|15852.3|15854.6|15852.6|15853.6|15851.6|7
1641517000000|2022-01-07 00:56:40|15854.4|15852.4|15853.8|15851.8|15854.4|15852.4|15853.8|15851.8|1
1641517010000|2022-01-07 00:56:50|15853.6|15851.6|15853.3|15851.3|15853.8|15851.8|15853.3|15851.3|9
1641517020000|2022-01-07 00:57:00|15853.1|15851.1|15855|15853|15855|15853|15852.6|15850.6|9
1641517030000|2022-01-07 00:57:10|15854.9|15852.9|15855|15853|15855|15853|15854.6|15852.6|5
1641517040000|2022-01-07 00:57:20|15854.8|15852.8|15854.5|15852.5|15855|15853|15854.4|15852.4|6
1641517060000|2022-01-07 00:57:40|15853.9|15851.9|15855|15853|15855.1|15853.1|15853.6|15851.6|21
1641517070000|2022-01-07 00:57:50|15855.1|15853.1|15855|15853|15855.5|15853.5|15855|15853|5
1641517080000|2022-01-07 00:58:00|15855.1|15853.1|15854.3|15852.3|15855.3|15853.3|15853.9|15851.9|7
1641517090000|2022-01-07 00:58:10|15854.1|15852.1|15853|15851|15854.1|15852.1|15852.8|15850.8|11
1641517100000|2022-01-07 00:58:20|15852.8|15850.8|15851.5|15849.5|15852.8|15850.8|15851.5|15849.5|10
1641517110000|2022-01-07 00:58:30|15851.6|15849.6|15851.9|15849.9|15852|15850|15851|15849|13
1641517120000|2022-01-07 00:58:40|15852|15850|15853.5|15851.5|15853.5|15851.5|15852|15850|8
1641517130000|2022-01-07 00:58:50|15853.3|15851.3|15853.3|15851.3|15853.5|15851.5|15852.5|15850.5|10
1641517140000|2022-01-07 00:59:00|15853.1|15851.1|15852.4|15850.4|15853.3|15851.3|15852.4|15850.4|8
1641517150000|2022-01-07 00:59:10|15852.6|15850.6|15852.8|15850.8|15852.8|15850.8|15852.5|15850.5|11
1641517160000|2022-01-07 00:59:20|15853.3|15851.3|15854.3|15852.3|15854.5|15852.5|15853.3|15851.3|11
1641517170000|2022-01-07 00:59:30|15855|15853|15855.5|15853.5|15855.6|15853.6|15854.9|15852.9|13
1641517180000|2022-01-07 00:59:40|15855.4|15853.4|15856|15854|15856|15854|15855.4|15853.4|3
1641517190000|2022-01-07 00:59:50|15856.3|15854.3|15855.1|15853.1|15856.9|15854.9|15854.9|15852.9|62
1641517200000|2022-01-07 01:00:00|15855|15853|15856|15854|15856|15854|15854.3|15852.3|9
1641517210000|2022-01-07 01:00:10|15855.9|15853.9|15852.9|15850.9|15856|15854|15852.9|15850.9|17
1641517220000|2022-01-07 01:00:20|15852.8|15850.8|15852.6|15850.6|15853|15851|15852.3|15850.3|14
1641517230000|2022-01-07 01:00:30|15852.5|15850.5|15852.3|15850.3|15853|15851|15852.3|15850.3|8
1641517240000|2022-01-07 01:00:40|15852.1|15850.1|15852|15850|15852.5|15850.5|15851.9|15849.9|13
1641517250000|2022-01-07 01:00:50|15851.9|15849.9|15851|15849|15851.9|15849.9|15851|15849|11
1641517260000|2022-01-07 01:01:00|15851.1|15849.1|15851.6|15849.6|15851.9|15849.9|15850.5|15848.5|31
1641517270000|2022-01-07 01:01:10|15851.5|15849.5|15852.6|15850.6|15852.8|15850.8|15851.3|15849.3|11
1641517280000|2022-01-07 01:01:20|15852.5|15850.5|15852.1|15850.1|15852.6|15850.6|15851.8|15849.8|2
1641517290000|2022-01-07 01:01:30|15852|15850|15851|15849|15852|15850|15850.6|15848.6|7
1641517300000|2022-01-07 01:01:40|15851.1|15849.1|15852.6|15850.6|15852.6|15850.6|15851.1|15849.1|13
1641517310000|2022-01-07 01:01:50|15852.5|15850.5|15852.5|15850.5|15852.8|15850.8|15852|15850|7
1641517320000|2022-01-07 01:02:00|15852.4|15850.4|15853|15851|15853|15851|15852.4|15850.4|5
1641517330000|2022-01-07 01:02:10|15852.3|15850.3|15852.6|15850.6|15852.9|15850.9|15852.3|15850.3|7
1641517340000|2022-01-07 01:02:20|15852.8|15850.8|15852.9|15850.9|15853|15851|15852.6|15850.6|0
1641517350000|2022-01-07 01:02:30|15853|15851|15853.5|15851.5|15853.8|15851.8|15853|15851|5
1641517360000|2022-01-07 01:02:40|15853.4|15851.4|15853.5|15851.5|15853.5|15851.5|15852.8|15850.8|3
1641517370000|2022-01-07 01:02:50|15853.6|15851.6|15853.5|15851.5|15854.4|15852.4|15853.5|15851.5|4
1641517380000|2022-01-07 01:03:00|15853.6|15851.6|15855.8|15853.8|15856.4|15854.4|15853.6|15851.6|19
1641517390000|2022-01-07 01:03:10|15855.9|15853.9|15855.8|15853.8|15856.5|15854.5|15855.3|15853.3|11
1641517400000|2022-01-07 01:03:20|15855.6|15853.6|15855.9|15853.9|15855.9|15853.9|15855.1|15853.1|20
1641517410000|2022-01-07 01:03:30|15855.8|15853.8|15854.9|15852.9|15855.9|15853.9|15854.5|15852.5|4
1641517420000|2022-01-07 01:03:40|15855|15853|15856.1|15854.1|15856.1|15854.1|15855|15853|10
1641517430000|2022-01-07 01:03:50|15856.3|15854.3|15855.8|15853.8|15856.4|15854.4|15855.6|15853.6|2
1641517440000|2022-01-07 01:04:00|15855.6|15853.6|15855.9|15853.9|15856|15854|15854.9|15852.9|10
1641517450000|2022-01-07 01:04:10|15855.8|15853.8|15857.9|15855.9|15858|15856|15855.8|15853.8|30
1641517460000|2022-01-07 01:04:20|15858|15856|15856.9|15854.9|15859|15857|15856.5|15854.5|27
1641517470000|2022-01-07 01:04:30|15857|15855|15857.8|15855.8|15857.8|15855.8|15856.9|15854.9|9
1641517480000|2022-01-07 01:04:40|15857.9|15855.9|15859.4|15857.4|15859.4|15857.4|15857.4|15855.4|12
1641517490000|2022-01-07 01:04:50|15859.5|15857.5|15859.5|15857.5|15859.5|15857.5|15858.8|15856.8|10
1641517500000|2022-01-07 01:05:00|15859.4|15857.4|15861.6|15859.6|15862.8|15860.8|15859.4|15857.4|139
1641517510000|2022-01-07 01:05:10|15861.5|15859.5|15862|15860|15862|15860|15861.1|15859.1|24
1641517520000|2022-01-07 01:05:20|15861.3|15859.3|15858|15856|15862|15860|15858|15856|41
1641517530000|2022-01-07 01:05:30|15857.9|15855.9|15860.3|15858.3|15860.3|15858.3|15857.8|15855.8|16
1641517540000|2022-01-07 01:05:40|15861|15859|15860.1|15858.1|15861|15859|15859.5|15857.5|20
1641517550000|2022-01-07 01:05:50|15860|15858|15859.5|15857.5|15860.5|15858.5|15859.4|15857.4|20
1641517560000|2022-01-07 01:06:00|15859.4|15857.4|15861.6|15859.6|15861.6|15859.6|15859.3|15857.3|16
1641517570000|2022-01-07 01:06:10|15861.5|15859.5|15862.1|15860.1|15862.1|15860.1|15861.1|15859.1|8
1641517580000|2022-01-07 01:06:20|15862|15860|15862.9|15860.9|15862.9|15860.9|15861.6|15859.6|16
1641517590000|2022-01-07 01:06:30|15863|15861|15862.3|15860.3|15863.5|15861.5|15862.1|15860.1|13
1641517600000|2022-01-07 01:06:40|15862.1|15860.1|15861.5|15859.5|15862.4|15860.4|15861.5|15859.5|6
1641517610000|2022-01-07 01:06:50|15861.4|15859.4|15861.3|15859.3|15861.5|15859.5|15861|15859|5
1641517620000|2022-01-07 01:07:00|15861.4|15859.4|15861.1|15859.1|15861.6|15859.6|15861.1|15859.1|8
1641517630000|2022-01-07 01:07:10|15861.5|15859.5|15861.5|15859.5|15861.5|15859.5|15861.3|15859.3|5
1641517640000|2022-01-07 01:07:20|15861.4|15859.4|15861.3|15859.3|15861.8|15859.8|15860.9|15858.9|19
1641517650000|2022-01-07 01:07:30|15861.4|15859.4|15862.4|15860.4|15862.6|15860.6|15861.4|15859.4|26
1641517660000|2022-01-07 01:07:40|15862.3|15860.3|15863|15861|15863|15861|15862.3|15860.3|3
1641517670000|2022-01-07 01:07:50|15862.9|15860.9|15862.8|15860.8|15863|15861|15862.6|15860.6|14
1641517680000|2022-01-07 01:08:00|15862.6|15860.6|15862.3|15860.3|15862.8|15860.8|15862.1|15860.1|4
1641517690000|2022-01-07 01:08:10|15861.9|15859.9|15858|15856|15862|15860|15858|15856|15
1641517700000|2022-01-07 01:08:20|15857.5|15855.5|15859.8|15857.8|15859.8|15857.8|15857.5|15855.5|11
1641517710000|2022-01-07 01:08:30|15859.9|15857.9|15860.6|15858.6|15860.9|15858.9|15859.9|15857.9|6
1641517720000|2022-01-07 01:08:40|15860.8|15858.8|15861.4|15859.4|15861.6|15859.6|15860.8|15858.8|8
1641517730000|2022-01-07 01:08:50|15861.3|15859.3|15859.3|15857.3|15861.3|15859.3|15859.3|15857.3|9
1641517740000|2022-01-07 01:09:00|15859.4|15857.4|15859.1|15857.1|15859.6|15857.6|15858|15856|17
1641517750000|2022-01-07 01:09:10|15859|15857|15859.6|15857.6|15859.6|15857.6|15858.9|15856.9|18
1641517760000|2022-01-07 01:09:20|15859.5|15857.5|15858|15856|15860|15858|15858|15856|21
1641517770000|2022-01-07 01:09:30|15857.9|15855.9|15857.9|15855.9|15858.4|15856.4|15857.8|15855.8|17
1641517780000|2022-01-07 01:09:40|15857.8|15855.8|15855.9|15853.9|15858.3|15856.3|15855.6|15853.6|25
1641517790000|2022-01-07 01:09:50|15856|15854|15857.1|15855.1|15857.5|15855.5|15856|15854|10
1641517800000|2022-01-07 01:10:00|15857|15855|15857.8|15855.8|15857.9|15855.9|15856.8|15854.8|15
1641517810000|2022-01-07 01:10:10|15857.6|15855.6|15858.6|15856.6|15858.6|15856.6|15857.5|15855.5|2
1641517820000|2022-01-07 01:10:20|15858.4|15856.4|15856.9|15854.9|15858.6|15856.6|15856.9|15854.9|5
1641517830000|2022-01-07 01:10:30|15856.6|15854.6|15856.8|15854.8|15857|15855|15856|15854|20
1641517840000|2022-01-07 01:10:40|15856.5|15854.5|15856.1|15854.1|15856.6|15854.6|15856.1|15854.1|7
1641517850000|2022-01-07 01:10:50|15856|15854|15856|15854|15856.8|15854.8|15856|15854|7
1641517860000|2022-01-07 01:11:00|15856.1|15854.1|15856.6|15854.6|15856.9|15854.9|15856.1|15854.1|4
1641517870000|2022-01-07 01:11:10|15856.9|15854.9|15857.5|15855.5|15857.6|15855.6|15856.5|15854.5|9
1641517880000|2022-01-07 01:11:20|15858|15856|15856.9|15854.9|15858|15856|15856.9|15854.9|16
1641517890000|2022-01-07 01:11:30|15857|15855|15854.5|15852.5|15857.1|15855.1|15853.9|15851.9|48
1641517900000|2022-01-07 01:11:40|15854.4|15852.4|15852.8|15850.8|15854.4|15852.4|15851.6|15849.6|35
1641517910000|2022-01-07 01:11:50|15852.9|15850.9|15851.5|15849.5|15853.3|15851.3|15851.3|15849.3|8
1641517920000|2022-01-07 01:12:00|15852.1|15850.1|15852.5|15850.5|15853.1|15851.1|15851.6|15849.6|14
1641517930000|2022-01-07 01:12:10|15852.6|15850.6|15852.4|15850.4|15853|15851|15852.4|15850.4|2
1641517940000|2022-01-07 01:12:20|15852.3|15850.3|15852.6|15850.6|15853|15851|15852.3|15850.3|3
1641517950000|2022-01-07 01:12:30|15852.8|15850.8|15852.5|15850.5|15853.1|15851.1|15852.4|15850.4|2
1641517960000|2022-01-07 01:12:40|15852.6|15850.6|15851.5|15849.5|15852.6|15850.6|15851.5|15849.5|4
1641517970000|2022-01-07 01:12:50|15851.6|15849.6|15851.6|15849.6|15852.4|15850.4|15851.5|15849.5|6
1641517980000|2022-01-07 01:13:00|15851.8|15849.8|15851.8|15849.8|15851.8|15849.8|15850.9|15848.9|13
1641517990000|2022-01-07 01:13:10|15851.6|15849.6|15851.4|15849.4|15851.8|15849.8|15850.9|15848.9|15
1641518000000|2022-01-07 01:13:20|15851.5|15849.5|15852.3|15850.3|15852.4|15850.4|15851.5|15849.5|5
1641518010000|2022-01-07 01:13:30|15852.1|15850.1|15853.1|15851.1|15853.6|15851.6|15852.1|15850.1|8
1641518020000|2022-01-07 01:13:40|15853.3|15851.3|15853.3|15851.3|15853.6|15851.6|15852.8|15850.8|2
1641518030000|2022-01-07 01:13:50|15853|15851|15853|15851|15853.1|15851.1|15852.8|15850.8|4
1641518040000|2022-01-07 01:14:00|15853.3|15851.3|15852.3|15850.3|15854.3|15852.3|15852.3|15850.3|8
1641518050000|2022-01-07 01:14:10|15852.4|15850.4|15849.5|15847.5|15852.4|15850.4|15849.5|15847.5|16
1641518060000|2022-01-07 01:14:20|15849.8|15847.8|15850.3|15848.3|15851.1|15849.1|15849.8|15847.8|13
1641518070000|2022-01-07 01:14:30|15850.4|15848.4|15850.9|15848.9|15851.5|15849.5|15850.4|15848.4|14
1641518080000|2022-01-07 01:14:40|15850.8|15848.8|15850.9|15848.9|15850.9|15848.9|15850.1|15848.1|1
1641518090000|2022-01-07 01:14:50|15850.4|15848.4|15852|15850|15852|15850|15850.4|15848.4|4
1641518100000|2022-01-07 01:15:00|15852.3|15850.3|15854.1|15852.1|15855.9|15853.9|15852.3|15850.3|64
1641518110000|2022-01-07 01:15:10|15854.3|15852.3|15853.4|15851.4|15854.6|15852.6|15852.8|15850.8|17
1641518120000|2022-01-07 01:15:20|15853.5|15851.5|15852.8|15850.8|15853.8|15851.8|15852.6|15850.6|2
1641518130000|2022-01-07 01:15:30|15852.9|15850.9|15853.5|15851.5|15854.1|15852.1|15852.9|15850.9|21
1641518140000|2022-01-07 01:15:40|15853.3|15851.3|15849.6|15847.6|15853.3|15851.3|15849.3|15847.3|18
1641518150000|2022-01-07 01:15:50|15849.5|15847.5|15850.5|15848.5|15850.9|15848.9|15849.3|15847.3|7
1641518160000|2022-01-07 01:16:00|15849.8|15847.8|15850.4|15848.4|15850.5|15848.5|15849.5|15847.5|9
1641518170000|2022-01-07 01:16:10|15850.3|15848.3|15851.4|15849.4|15852.1|15850.1|15850.3|15848.3|7
1641518180000|2022-01-07 01:16:20|15851.3|15849.3|15851.1|15849.1|15851.5|15849.5|15849.5|15847.5|6
1641518190000|2022-01-07 01:16:30|15851.3|15849.3|15851.1|15849.1|15851.5|15849.5|15850.8|15848.8|41
1641518200000|2022-01-07 01:16:40|15851|15849|15849.5|15847.5|15851.3|15849.3|15849.5|15847.5|4
1641518210000|2022-01-07 01:16:50|15849.1|15847.1|15849.3|15847.3|15849.6|15847.6|15849|15847|13
1641518220000|2022-01-07 01:17:00|15849.4|15847.4|15848|15846|15849.4|15847.4|15847.9|15845.9|31
1641518230000|2022-01-07 01:17:10|15847.9|15845.9|15847|15845|15848.3|15846.3|15846.9|15844.9|14
1641518240000|2022-01-07 01:17:20|15847.9|15845.9|15848.1|15846.1|15848.3|15846.3|15847.4|15845.4|6
1641518250000|2022-01-07 01:17:30|15848|15846|15846|15844|15848.1|15846.1|15846|15844|22
1641518260000|2022-01-07 01:17:40|15846.8|15844.8|15846.1|15844.1|15847|15845|15846|15844|12
1641518270000|2022-01-07 01:17:50|15846.3|15844.3|15846|15844|15846.8|15844.8|15845.9|15843.9|34
1641518280000|2022-01-07 01:18:00|15845.9|15843.9|15846.4|15844.4|15846.6|15844.6|15845.6|15843.6|129
1641518290000|2022-01-07 01:18:10|15846.3|15844.3|15848|15846|15848|15846|15845.6|15843.6|34
1641518300000|2022-01-07 01:18:20|15847.9|15845.9|15848|15846|15848.1|15846.1|15847.5|15845.5|2
1641518310000|2022-01-07 01:18:30|15848.1|15846.1|15848|15846|15848.5|15846.5|15848|15846|7
1641518320000|2022-01-07 01:18:40|15848.1|15846.1|15847.6|15845.6|15849|15847|15847.5|15845.5|9
1641518330000|2022-01-07 01:18:50|15847.5|15845.5|15848.1|15846.1|15848.1|15846.1|15847.5|15845.5|3
1641518340000|2022-01-07 01:19:00|15848.5|15846.5|15850|15848|15850.1|15848.1|15848.5|15846.5|19
1641518350000|2022-01-07 01:19:10|15850.1|15848.1|15848.6|15846.6|15850.4|15848.4|15848.6|15846.6|25
1641518360000|2022-01-07 01:19:20|15848.3|15846.3|15848.9|15846.9|15849.3|15847.3|15848.3|15846.3|2
1641518370000|2022-01-07 01:19:30|15848.8|15846.8|15848.5|15846.5|15848.9|15846.9|15848.3|15846.3|5
1641518380000|2022-01-07 01:19:40|15848.4|15846.4|15848.4|15846.4|15849.4|15847.4|15848.3|15846.3|11
1641518390000|2022-01-07 01:19:50|15848.1|15846.1|15847.9|15845.9|15848.1|15846.1|15847.4|15845.4|2
1641518400000|2022-01-07 01:20:00|15848|15846|15847.5|15845.5|15848|15846|15847.4|15845.4|13
1641518410000|2022-01-07 01:20:10|15847.8|15845.8|15847.5|15845.5|15848.1|15846.1|15847.1|15845.1|3
1641518420000|2022-01-07 01:20:20|15848.1|15846.1|15847.6|15845.6|15848.1|15846.1|15847.5|15845.5|8
1641518430000|2022-01-07 01:20:30|15847.5|15845.5|15848.3|15846.3|15848.5|15846.5|15847.5|15845.5|6
1641518440000|2022-01-07 01:20:40|15848.4|15846.4|15848.5|15846.5|15848.9|15846.9|15848.4|15846.4|7
1641518450000|2022-01-07 01:20:50|15848.8|15846.8|15848.1|15846.1|15848.8|15846.8|15848.1|15846.1|5
1641518460000|2022-01-07 01:21:00|15848.3|15846.3|15848|15846|15848.4|15846.4|15848|15846|2
1641518470000|2022-01-07 01:21:10|15847.9|15845.9|15848.4|15846.4|15848.4|15846.4|15847.9|15845.9|1
1641518480000|2022-01-07 01:21:20|15848.3|15846.3|15848.1|15846.1|15849.1|15847.1|15848|15846|5
1641518490000|2022-01-07 01:21:30|15848|15846|15848.1|15846.1|15848.1|15846.1|15848|15846|0
1641518500000|2022-01-07 01:21:40|15847.1|15845.1|15847.1|15845.1|15847.4|15845.4|15847|15845|12
1641518510000|2022-01-07 01:21:50|15847|15845|15847.6|15845.6|15847.9|15845.9|15846.9|15844.9|6
1641518520000|2022-01-07 01:22:00|15847.9|15845.9|15847.8|15845.8|15848|15846|15847.1|15845.1|4
1641518530000|2022-01-07 01:22:10|15847.5|15845.5|15847|15845|15847.5|15845.5|15847|15845|7
1641518540000|2022-01-07 01:22:20|15846.8|15844.8|15846.9|15844.9|15847|15845|15846.8|15844.8|2
1641518550000|2022-01-07 01:22:30|15846.4|15844.4|15846.1|15844.1|15846.5|15844.5|15846|15844|17
1641518560000|2022-01-07 01:22:40|15846|15844|15846|15844|15846.5|15844.5|15846|15844|24
1641518570000|2022-01-07 01:22:50|15845.9|15843.9|15846|15844|15846.1|15844.1|15845.8|15843.8|8
1641518580000|2022-01-07 01:23:00|15846.1|15844.1|15846|15844|15846.5|15844.5|15845.9|15843.9|16
1641518590000|2022-01-07 01:23:10|15845.9|15843.9|15845.9|15843.9|15846.1|15844.1|15845.9|15843.9|4
1641518600000|2022-01-07 01:23:20|15846|15844|15846|15844|15846.3|15844.3|15846|15844|13
1641518610000|2022-01-07 01:23:30|15846.5|15844.5|15846.5|15844.5|15846.8|15844.8|15846|15844|12
1641518620000|2022-01-07 01:23:40|15846.6|15844.6|15846.9|15844.9|15847.1|15845.1|15846.5|15844.5|1
1641518630000|2022-01-07 01:23:50|15847.3|15845.3|15847.3|15845.3|15847.6|15845.6|15846.8|15844.8|7
1641518640000|2022-01-07 01:24:00|15847.4|15845.4|15848.3|15846.3|15848.3|15846.3|15847.1|15845.1|15
1641518650000|2022-01-07 01:24:10|15848.4|15846.4|15848.6|15846.6|15848.8|15846.8|15848.3|15846.3|6
1641518660000|2022-01-07 01:24:20|15848.8|15846.8|15849.8|15847.8|15850.3|15848.3|15848.1|15846.1|14
1641518670000|2022-01-07 01:24:30|15849.6|15847.6|15849.6|15847.6|15849.8|15847.8|15848.5|15846.5|13
1641518680000|2022-01-07 01:24:40|15849.5|15847.5|15849.1|15847.1|15849.9|15847.9|15848.8|15846.8|14
1641518690000|2022-01-07 01:24:50|15849.3|15847.3|15849.5|15847.5|15849.8|15847.8|15849.3|15847.3|12
1641518700000|2022-01-07 01:25:00|15849.4|15847.4|15849.8|15847.8|15849.8|15847.8|15848.1|15846.1|14
1641518710000|2022-01-07 01:25:10|15849.6|15847.6|15848.9|15846.9|15850.5|15848.5|15848.5|15846.5|5
1641518720000|2022-01-07 01:25:20|15849|15847|15847.9|15845.9|15849.4|15847.4|15847.8|15845.8|5
1641518730000|2022-01-07 01:25:30|15847.8|15845.8|15848.3|15846.3|15848.3|15846.3|15847.8|15845.8|7
1641518740000|2022-01-07 01:25:40|15848.4|15846.4|15850.3|15848.3|15850.3|15848.3|15848.4|15846.4|10
1641518750000|2022-01-07 01:25:50|15850.4|15848.4|15851|15849|15851|15849|15850.4|15848.4|15
1641518760000|2022-01-07 01:26:00|15850.9|15848.9|15853.1|15851.1|15853.1|15851.1|15850.6|15848.6|30
1641518770000|2022-01-07 01:26:10|15853.3|15851.3|15852.9|15850.9|15853.3|15851.3|15852.1|15850.1|8
1641518780000|2022-01-07 01:26:20|15852.8|15850.8|15852.3|15850.3|15852.9|15850.9|15852.1|15850.1|8
1641518790000|2022-01-07 01:26:30|15852.4|15850.4|15851.5|15849.5|15852.9|15850.9|15851.5|15849.5|3
1641518800000|2022-01-07 01:26:40|15851.6|15849.6|15851.1|15849.1|15851.6|15849.6|15851.1|15849.1|1
1641518810000|2022-01-07 01:26:50|15851.3|15849.3|15851.4|15849.4|15851.6|15849.6|15850.9|15848.9|9
1641518820000|2022-01-07 01:27:00|15851|15849|15851.1|15849.1|15851.3|15849.3|15850.9|15848.9|4
1641518830000|2022-01-07 01:27:10|15850.9|15848.9|15853.4|15851.4|15853.4|15851.4|15850.5|15848.5|15
1641518840000|2022-01-07 01:27:20|15853.5|15851.5|15852.8|15850.8|15853.8|15851.8|15852.8|15850.8|5
1641518850000|2022-01-07 01:27:30|15853.3|15851.3|15853.8|15851.8|15854.3|15852.3|15853.3|15851.3|11
1641518860000|2022-01-07 01:27:40|15853.9|15851.9|15852.6|15850.6|15853.9|15851.9|15852.4|15850.4|16
1641518870000|2022-01-07 01:27:50|15852.8|15850.8|15852.9|15850.9|15852.9|15850.9|15852.1|15850.1|5
1641518880000|2022-01-07 01:28:00|15853.1|15851.1|15853.6|15851.6|15853.8|15851.8|15852.5|15850.5|6
1641518890000|2022-01-07 01:28:10|15853.5|15851.5|15852|15850|15853.8|15851.8|15851.3|15849.3|23
1641518900000|2022-01-07 01:28:20|15852.1|15850.1|15852.3|15850.3|15852.3|15850.3|15852|15850|0
1641518910000|2022-01-07 01:28:30|15852.1|15850.1|15851.9|15849.9|15852.3|15850.3|15851.5|15849.5|3
1641518920000|2022-01-07 01:28:40|15852|15850|15851.9|15849.9|15852|15850|15851.9|15849.9|0
1641518930000|2022-01-07 01:28:50|15851.8|15849.8|15852.6|15850.6|15852.6|15850.6|15851.8|15849.8|7
1641518940000|2022-01-07 01:29:00|15852.3|15850.3|15852.1|15850.1|15852.3|15850.3|15852|15850|3
1641518950000|2022-01-07 01:29:10|15852|15850|15851.3|15849.3|15852|15850|15851|15849|10
1641518960000|2022-01-07 01:29:20|15851.4|15849.4|15850.9|15848.9|15851.5|15849.5|15850.9|15848.9|2
1641518970000|2022-01-07 01:29:30|15850.6|15848.6|15851.1|15849.1|15851.1|15849.1|15850.5|15848.5|4
1641518980000|2022-01-07 01:29:40|15850.9|15848.9|15852.1|15850.1|15852.3|15850.3|15850.9|15848.9|4
1641518990000|2022-01-07 01:29:50|15852|15850|15851.1|15849.1|15852|15850|15851|15849|8
1641519000000|2022-01-07 01:30:00|15851|15849|15850.8|15848.8|15851.9|15849.9|15850.8|15848.8|16
1641519010000|2022-01-07 01:30:10|15850.6|15848.6|15853.4|15851.4|15854.9|15852.9|15850.5|15848.5|69
1641519020000|2022-01-07 01:30:20|15853.3|15851.3|15852.8|15850.8|15853.9|15851.9|15852.1|15850.1|24
1641519030000|2022-01-07 01:30:30|15852.9|15850.9|15852.8|15850.8|15853.1|15851.1|15852.5|15850.5|1
1641519040000|2022-01-07 01:30:40|15852.6|15850.6|15852.5|15850.5|15853.1|15851.1|15852.4|15850.4|2
1641519050000|2022-01-07 01:30:50|15852.6|15850.6|15853.1|15851.1|15853.1|15851.1|15852.4|15850.4|6
1641519060000|2022-01-07 01:31:00|15852.9|15850.9|15853|15851|15853.1|15851.1|15852.5|15850.5|8
1641519070000|2022-01-07 01:31:10|15853.1|15851.1|15853.4|15851.4|15853.5|15851.5|15852.1|15850.1|6
1641519080000|2022-01-07 01:31:20|15853.5|15851.5|15853.3|15851.3|15853.9|15851.9|15852.9|15850.9|7
1641519090000|2022-01-07 01:31:30|15853.8|15851.8|15854.1|15852.1|15854.1|15852.1|15853.5|15851.5|4
1641519100000|2022-01-07 01:31:40|15854.3|15852.3|15855.8|15853.8|15856.4|15854.4|15854.1|15852.1|40
1641519110000|2022-01-07 01:31:50|15855.6|15853.6|15854.4|15852.4|15855.8|15853.8|15854.4|15852.4|4
1641519120000|2022-01-07 01:32:00|15854.5|15852.5|15854.3|15852.3|15855.1|15853.1|15854.1|15852.1|14
1641519130000|2022-01-07 01:32:10|15854.1|15852.1|15854|15852|15854.8|15852.8|15854|15852|3
1641519140000|2022-01-07 01:32:20|15854.1|15852.1|15851.4|15849.4|15854.1|15852.1|15851|15849|18
1641519150000|2022-01-07 01:32:30|15851.3|15849.3|15849.1|15847.1|15851.3|15849.3|15848.3|15846.3|22
1641519160000|2022-01-07 01:32:40|15849|15847|15849.1|15847.1|15849.4|15847.4|15848.6|15846.6|5
1641519170000|2022-01-07 01:32:50|15849.3|15847.3|15850.8|15848.8|15850.8|15848.8|15849.1|15847.1|13
1641519180000|2022-01-07 01:33:00|15850.6|15848.6|15849.9|15847.9|15850.8|15848.8|15849.1|15847.1|6
1641519190000|2022-01-07 01:33:10|15850.3|15848.3|15849.5|15847.5|15850.3|15848.3|15848.8|15846.8|7
1641519200000|2022-01-07 01:33:20|15849.4|15847.4|15848.9|15846.9|15849.6|15847.6|15848.9|15846.9|7
1641519210000|2022-01-07 01:33:30|15849.1|15847.1|15849.4|15847.4|15850.3|15848.3|15849|15847|15
1641519220000|2022-01-07 01:33:40|15849.5|15847.5|15848.9|15846.9|15849.9|15847.9|15848.8|15846.8|35
1641519230000|2022-01-07 01:33:50|15848.6|15846.6|15847.8|15845.8|15848.9|15846.9|15847.6|15845.6|29
1641519240000|2022-01-07 01:34:00|15847.4|15845.4|15848.8|15846.8|15848.8|15846.8|15847.4|15845.4|13
1641519250000|2022-01-07 01:34:10|15848.6|15846.6|15848.9|15846.9|15849.3|15847.3|15848.5|15846.5|2
1641519260000|2022-01-07 01:34:20|15848.8|15846.8|15851|15849|15851.1|15849.1|15848.8|15846.8|4
1641519270000|2022-01-07 01:34:30|15850.9|15848.9|15852.1|15850.1|15852.5|15850.5|15850.9|15848.9|5
1641519280000|2022-01-07 01:34:40|15852|15850|15851.5|15849.5|15852.6|15850.6|15851|15849|23
1641519290000|2022-01-07 01:34:50|15851.8|15849.8|15852.1|15850.1|15852.3|15850.3|15851|15849|30
1641519300000|2022-01-07 01:35:00|15852|15850|15850.1|15848.1|15852.1|15850.1|15850|15848|6
1641519310000|2022-01-07 01:35:10|15850|15848|15847.9|15845.9|15850.8|15848.8|15847.9|15845.9|13
1641519320000|2022-01-07 01:35:20|15848|15846|15849.5|15847.5|15849.5|15847.5|15847.9|15845.9|10
1641519330000|2022-01-07 01:35:30|15849.3|15847.3|15848.9|15846.9|15849.3|15847.3|15848.8|15846.8|3
1641519340000|2022-01-07 01:35:40|15849.4|15847.4|15851.8|15849.8|15851.8|15849.8|15849.4|15847.4|11
1641519350000|2022-01-07 01:35:50|15851.9|15849.9|15852.1|15850.1|15852.4|15850.4|15851.8|15849.8|9
1641519360000|2022-01-07 01:36:00|15852.3|15850.3|15850.8|15848.8|15852.3|15850.3|15850.5|15848.5|11
1641519370000|2022-01-07 01:36:10|15850.5|15848.5|15850.3|15848.3|15850.8|15848.8|15849.4|15847.4|22
1641519380000|2022-01-07 01:36:20|15850.1|15848.1|15850.3|15848.3|15850.3|15848.3|15849.8|15847.8|1
1641519390000|2022-01-07 01:36:30|15850.1|15848.1|15848.6|15846.6|15850.3|15848.3|15848.4|15846.4|9
1641519400000|2022-01-07 01:36:40|15848.8|15846.8|15849.1|15847.1|15849.4|15847.4|15848.8|15846.8|0
1641519410000|2022-01-07 01:36:50|15849.3|15847.3|15849.9|15847.9|15849.9|15847.9|15849.1|15847.1|1
1641519420000|2022-01-07 01:37:00|15849.8|15847.8|15848.6|15846.6|15849.8|15847.8|15848.6|15846.6|4
1641519430000|2022-01-07 01:37:10|15848.8|15846.8|15848.4|15846.4|15848.9|15846.9|15848.3|15846.3|5
1641519440000|2022-01-07 01:37:20|15848|15846|15845.9|15843.9|15848|15846|15845.9|15843.9|105
1641519450000|2022-01-07 01:37:30|15846.1|15844.1|15846.3|15844.3|15846.6|15844.6|15845.9|15843.9|9
1641519460000|2022-01-07 01:37:40|15846.1|15844.1|15845.9|15843.9|15846.3|15844.3|15845.8|15843.8|43
1641519470000|2022-01-07 01:37:50|15845.8|15843.8|15845.6|15843.6|15845.8|15843.8|15845.5|15843.5|107
1641519480000|2022-01-07 01:38:00|15845.5|15843.5|15845.6|15843.6|15845.6|15843.6|15845.5|15843.5|112
1641519490000|2022-01-07 01:38:10|15845.5|15843.5|15842.4|15840.4|15845.6|15843.6|15842.1|15840.1|118
1641519500000|2022-01-07 01:38:20|15842.5|15840.5|15841.6|15839.6|15842.6|15840.6|15841|15839|25
1641519510000|2022-01-07 01:38:30|15841|15839|15842.1|15840.1|15842.3|15840.3|15841|15839|54
1641519520000|2022-01-07 01:38:40|15842|15840|15844.3|15842.3|15845|15843|15842|15840|20
1641519530000|2022-01-07 01:38:50|15844.1|15842.1|15843.1|15841.1|15844.4|15842.4|15843.1|15841.1|13
1641519540000|2022-01-07 01:39:00|15843.3|15841.3|15844|15842|15844.3|15842.3|15842.8|15840.8|12
1641519550000|2022-01-07 01:39:10|15843.9|15841.9|15844.8|15842.8|15844.8|15842.8|15843.3|15841.3|8
1641519560000|2022-01-07 01:39:20|15844.9|15842.9|15845.1|15843.1|15846.5|15844.5|15844.5|15842.5|18
1641519570000|2022-01-07 01:39:30|15845.3|15843.3|15844.1|15842.1|15845.4|15843.4|15844|15842|9
1641519580000|2022-01-07 01:39:40|15843.9|15841.9|15843.9|15841.9|15844.1|15842.1|15843.1|15841.1|7
1641519590000|2022-01-07 01:39:50|15843.8|15841.8|15843.9|15841.9|15844|15842|15842.6|15840.6|7
1641519600000|2022-01-07 01:40:00|15844|15842|15842.6|15840.6|15844|15842|15840.6|15838.6|11
1641519610000|2022-01-07 01:40:10|15842.5|15840.5|15839|15837|15842.6|15840.6|15838.1|15836.1|76
1641519620000|2022-01-07 01:40:20|15839.1|15837.1|15837.9|15835.9|15839.8|15837.8|15837|15835|64
1641519630000|2022-01-07 01:40:30|15838|15836|15838.3|15836.3|15839.4|15837.4|15837.6|15835.6|52
1641519640000|2022-01-07 01:40:40|15838.4|15836.4|15841.3|15839.3|15841.9|15839.9|15838.4|15836.4|25
1641519650000|2022-01-07 01:40:50|15841.1|15839.1|15840.5|15838.5|15841.5|15839.5|15840|15838|10
1641519660000|2022-01-07 01:41:00|15840.4|15838.4|15840.3|15838.3|15841.8|15839.8|15838.9|15836.9|41
1641519670000|2022-01-07 01:41:10|15840.1|15838.1|15840.8|15838.8|15840.8|15838.8|15839.8|15837.8|6
1641519680000|2022-01-07 01:41:20|15840.9|15838.9|15839.6|15837.6|15841.4|15839.4|15839|15837|12
1641519690000|2022-01-07 01:41:30|15839.8|15837.8|15839.4|15837.4|15840.1|15838.1|15839|15837|12
1641519700000|2022-01-07 01:41:40|15839|15837|15840.6|15838.6|15840.6|15838.6|15838.9|15836.9|27
1641519710000|2022-01-07 01:41:50|15840.8|15838.8|15841.3|15839.3|15841.4|15839.4|15840.6|15838.6|22
1641519720000|2022-01-07 01:42:00|15841.4|15839.4|15839.5|15837.5|15841.8|15839.8|15839|15837|34
1641519730000|2022-01-07 01:42:10|15839.4|15837.4|15838.8|15836.8|15839.6|15837.6|15838|15836|24
1641519740000|2022-01-07 01:42:20|15838.9|15836.9|15842.3|15840.3|15842.3|15840.3|15838.9|15836.9|22
1641519750000|2022-01-07 01:42:30|15842.1|15840.1|15842.3|15840.3|15842.6|15840.6|15841.8|15839.8|5
1641519760000|2022-01-07 01:42:40|15842.4|15840.4|15840.4|15838.4|15842.6|15840.6|15840.4|15838.4|3
1641519770000|2022-01-07 01:42:50|15840.5|15838.5|15839.9|15837.9|15840.6|15838.6|15839.5|15837.5|10
1641519780000|2022-01-07 01:43:00|15840|15838|15841.8|15839.8|15841.9|15839.9|15838.8|15836.8|23
1641519790000|2022-01-07 01:43:10|15841.9|15839.9|15841.9|15839.9|15843.3|15841.3|15840.3|15838.3|8
1641519800000|2022-01-07 01:43:20|15842|15840|15841.6|15839.6|15842.1|15840.1|15841.3|15839.3|0
1641519810000|2022-01-07 01:43:30|15841.9|15839.9|15842.4|15840.4|15842.5|15840.5|15841.6|15839.6|2
1641519820000|2022-01-07 01:43:40|15842.3|15840.3|15842.3|15840.3|15844.4|15842.4|15842|15840|18
1641519830000|2022-01-07 01:43:50|15842.1|15840.1|15841.5|15839.5|15842.4|15840.4|15841.5|15839.5|36
1641519840000|2022-01-07 01:44:00|15841.4|15839.4|15840.5|15838.5|15841.5|15839.5|15839.9|15837.9|9
1641519850000|2022-01-07 01:44:10|15840.6|15838.6|15841.9|15839.9|15843.1|15841.1|15840.6|15838.6|7
1641519860000|2022-01-07 01:44:20|15841.8|15839.8|15837.3|15835.3|15841.9|15839.9|15837.1|15835.1|15
1641519870000|2022-01-07 01:44:30|15837.1|15835.1|15837|15835|15837.8|15835.8|15836.8|15834.8|39
1641519880000|2022-01-07 01:44:40|15836.9|15834.9|15838|15836|15838.8|15836.8|15834.5|15832.5|88
1641519890000|2022-01-07 01:44:50|15837.9|15835.9|15836.9|15834.9|15837.9|15835.9|15835.1|15833.1|26
1641519900000|2022-01-07 01:45:00|15837|15835|15839.6|15837.6|15840|15838|15837|15835|15
1641519910000|2022-01-07 01:45:10|15839.8|15837.8|15840.3|15838.3|15841|15839|15839|15837|20
1641519920000|2022-01-07 01:45:20|15840.4|15838.4|15837.8|15835.8|15840.5|15838.5|15837.5|15835.5|12
1641519930000|2022-01-07 01:45:30|15837.9|15835.9|15839.1|15837.1|15839.4|15837.4|15837.9|15835.9|14
1641519940000|2022-01-07 01:45:40|15839.3|15837.3|15840.3|15838.3|15840.3|15838.3|15838.6|15836.6|8
1641519950000|2022-01-07 01:45:50|15840.4|15838.4|15840.4|15838.4|15841|15839|15839.9|15837.9|8
1641519960000|2022-01-07 01:46:00|15840.5|15838.5|15841|15839|15841.1|15839.1|15840.4|15838.4|3
1641519970000|2022-01-07 01:46:10|15841.4|15839.4|15841.8|15839.8|15842.5|15840.5|15841.4|15839.4|9
1641519980000|2022-01-07 01:46:20|15841.6|15839.6|15843|15841|15843.1|15841.1|15841.5|15839.5|11
1641519990000|2022-01-07 01:46:30|15843.1|15841.1|15844.3|15842.3|15844.4|15842.4|15843|15841|12
1641520000000|2022-01-07 01:46:40|15844.4|15842.4|15843.5|15841.5|15844.4|15842.4|15842.5|15840.5|27
1641520010000|2022-01-07 01:46:50|15843.6|15841.6|15846.1|15844.1|15846.1|15844.1|15843.4|15841.4|13
1641520020000|2022-01-07 01:47:00|15846|15844|15845.4|15843.4|15846|15844|15844|15842|17
1641520030000|2022-01-07 01:47:10|15844.9|15842.9|15845.6|15843.6|15846.1|15844.1|15844.9|15842.9|15
1641520040000|2022-01-07 01:47:20|15845.5|15843.5|15845.3|15843.3|15845.8|15843.8|15844.8|15842.8|2
1641520050000|2022-01-07 01:47:30|15845|15843|15844.4|15842.4|15845.3|15843.3|15843.3|15841.3|8
1641520060000|2022-01-07 01:47:40|15844.5|15842.5|15843.3|15841.3|15844.5|15842.5|15843.1|15841.1|11
1641520070000|2022-01-07 01:47:50|15843.1|15841.1|15843.3|15841.3|15843.8|15841.8|15842.8|15840.8|8
1641520080000|2022-01-07 01:48:00|15842.8|15840.8|15841.4|15839.4|15842.8|15840.8|15841|15839|25
1641520090000|2022-01-07 01:48:10|15841.5|15839.5|15843.5|15841.5|15843.5|15841.5|15841.1|15839.1|9
1641520100000|2022-01-07 01:48:20|15843.6|15841.6|15844.9|15842.9|15844.9|15842.9|15843.6|15841.6|10
1641520110000|2022-01-07 01:48:30|15844.6|15842.6|15843.3|15841.3|15844.6|15842.6|15843.1|15841.1|9
1641520120000|2022-01-07 01:48:40|15843.1|15841.1|15841.8|15839.8|15843.4|15841.4|15841.4|15839.4|3
1641520130000|2022-01-07 01:48:50|15841.6|15839.6|15841.4|15839.4|15842.5|15840.5|15841.4|15839.4|4
1641520140000|2022-01-07 01:49:00|15841.5|15839.5|15841.1|15839.1|15841.6|15839.6|15841|15839|4
1641520150000|2022-01-07 01:49:10|15841.3|15839.3|15840.1|15838.1|15841.3|15839.3|15840.1|15838.1|5
1641520160000|2022-01-07 01:49:20|15840|15838|15840.1|15838.1|15840.4|15838.4|15839.3|15837.3|13
1641520170000|2022-01-07 01:49:30|15840|15838|15839.5|15837.5|15840|15838|15839|15837|7
1641520180000|2022-01-07 01:49:40|15839.6|15837.6|15836.3|15834.3|15839.8|15837.8|15836.3|15834.3|16
1641520190000|2022-01-07 01:49:50|15836.5|15834.5|15835.3|15833.3|15836.9|15834.9|15834.9|15832.9|24
1641520200000|2022-01-07 01:50:00|15835.4|15833.4|15833.5|15831.5|15835.6|15833.6|15833|15831|65
1641520210000|2022-01-07 01:50:10|15833.3|15831.3|15834.9|15832.9|15834.9|15832.9|15832.4|15830.4|36
1641520220000|2022-01-07 01:50:20|15835|15833|15834.9|15832.9|15836.5|15834.5|15834.8|15832.8|22
1641520230000|2022-01-07 01:50:30|15835|15833|15833.1|15831.1|15835.8|15833.8|15833.1|15831.1|7
1641520240000|2022-01-07 01:50:40|15833.3|15831.3|15834.1|15832.1|15834.6|15832.6|15833|15831|4
1641520250000|2022-01-07 01:50:50|15834|15832|15834.3|15832.3|15834.5|15832.5|15834|15832|2
1641520260000|2022-01-07 01:51:00|15834.1|15832.1|15833|15831|15835.3|15833.3|15832.9|15830.9|27
1641520270000|2022-01-07 01:51:10|15832.9|15830.9|15835.1|15833.1|15835.3|15833.3|15832.5|15830.5|5
1641520280000|2022-01-07 01:51:20|15835.3|15833.3|15835.8|15833.8|15835.8|15833.8|15834.5|15832.5|11
1641520290000|2022-01-07 01:51:30|15835.9|15833.9|15837.4|15835.4|15838|15836|15835.9|15833.9|20
1641520300000|2022-01-07 01:51:40|15837.3|15835.3|15836.8|15834.8|15837.9|15835.9|15836.3|15834.3|15
1641520310000|2022-01-07 01:51:50|15836.6|15834.6|15837.6|15835.6|15837.9|15835.9|15836.6|15834.6|5
1641520320000|2022-01-07 01:52:00|15837.8|15835.8|15837.9|15835.9|15838.5|15836.5|15836.8|15834.8|9
1641520330000|2022-01-07 01:52:10|15837.8|15835.8|15835.1|15833.1|15837.8|15835.8|15834.8|15832.8|23
1641520340000|2022-01-07 01:52:20|15835.3|15833.3|15834.5|15832.5|15835.3|15833.3|15834.3|15832.3|10
1641520350000|2022-01-07 01:52:30|15834.6|15832.6|15834|15832|15835.6|15833.6|15832.9|15830.9|22
1641520360000|2022-01-07 01:52:40|15834.3|15832.3|15833.6|15831.6|15834.3|15832.3|15833.3|15831.3|9
1641520370000|2022-01-07 01:52:50|15833.9|15831.9|15835.4|15833.4|15835.5|15833.5|15833.9|15831.9|24
1641520380000|2022-01-07 01:53:00|15835.5|15833.5|15835.3|15833.3|15835.5|15833.5|15834.4|15832.4|10
1641520390000|2022-01-07 01:53:10|15835.5|15833.5|15833.6|15831.6|15836|15834|15833.6|15831.6|18
1641520400000|2022-01-07 01:53:20|15833.9|15831.9|15834.4|15832.4|15834.6|15832.6|15833.4|15831.4|4
1641520410000|2022-01-07 01:53:30|15834.3|15832.3|15833.9|15831.9|15835|15833|15833.5|15831.5|10
1641520420000|2022-01-07 01:53:40|15833.8|15831.8|15834.1|15832.1|15834.1|15832.1|15833.1|15831.1|5
1641520430000|2022-01-07 01:53:50|15834|15832|15834.5|15832.5|15834.8|15832.8|15833.6|15831.6|12
1641520440000|2022-01-07 01:54:00|15834.4|15832.4|15832.6|15830.6|15834.6|15832.6|15832|15830|18
1641520450000|2022-01-07 01:54:10|15832.5|15830.5|15831.9|15829.9|15833.3|15831.3|15831.8|15829.8|19
1641520460000|2022-01-07 01:54:20|15831.8|15829.8|15834.8|15832.8|15835.6|15833.6|15831.4|15829.4|40
1641520470000|2022-01-07 01:54:30|15834.6|15832.6|15834.9|15832.9|15835.4|15833.4|15834.5|15832.5|6
1641520480000|2022-01-07 01:54:40|15835|15833|15835.6|15833.6|15835.6|15833.6|15834|15832|11
1641520490000|2022-01-07 01:54:50|15835.8|15833.8|15834.6|15832.6|15835.8|15833.8|15834.6|15832.6|2
1641520500000|2022-01-07 01:55:00|15834.8|15832.8|15835.4|15833.4|15835.5|15833.5|15834.5|15832.5|3
1641520510000|2022-01-07 01:55:10|15835.5|15833.5|15836|15834|15836|15834|15834.8|15832.8|6
1641520520000|2022-01-07 01:55:20|15836.6|15834.6|15838.3|15836.3|15838.5|15836.5|15836.6|15834.6|21
1641520530000|2022-01-07 01:55:30|15838.4|15836.4|15839.1|15837.1|15839.4|15837.4|15838.3|15836.3|13
1641520540000|2022-01-07 01:55:40|15839.3|15837.3|15840.3|15838.3|15840.4|15838.4|15839|15837|37
1641520550000|2022-01-07 01:55:50|15840.4|15838.4|15839.6|15837.6|15840.4|15838.4|15839.3|15837.3|10
1641520560000|2022-01-07 01:56:00|15839.8|15837.8|15839|15837|15840.6|15838.6|15838.8|15836.8|11
1641520570000|2022-01-07 01:56:10|15838.8|15836.8|15838.3|15836.3|15838.9|15836.9|15837.5|15835.5|11
1641520580000|2022-01-07 01:56:20|15838.1|15836.1|15837|15835|15839|15837|15837|15835|8
1641520590000|2022-01-07 01:56:30|15837.1|15835.1|15837.8|15835.8|15837.9|15835.9|15837.1|15835.1|7
1641520600000|2022-01-07 01:56:40|15837.9|15835.9|15837.5|15835.5|15838.9|15836.9|15837.5|15835.5|11
1641520610000|2022-01-07 01:56:50|15837.8|15835.8|15837.8|15835.8|15837.8|15835.8|15836.9|15834.9|10
1641520620000|2022-01-07 01:57:00|15837.6|15835.6|15836.3|15834.3|15837.8|15835.8|15836.3|15834.3|8
1641520630000|2022-01-07 01:57:10|15836.5|15834.5|15837|15835|15837.3|15835.3|15836.5|15834.5|0
1641520640000|2022-01-07 01:57:20|15836.9|15834.9|15838.5|15836.5|15838.5|15836.5|15836.9|15834.9|6
1641520650000|2022-01-07 01:57:30|15838.4|15836.4|15838.8|15836.8|15838.8|15836.8|15838|15836|9
1641520660000|2022-01-07 01:57:40|15838.9|15836.9|15839.1|15837.1|15839.8|15837.8|15838.8|15836.8|9
1641520670000|2022-01-07 01:57:50|15839.3|15837.3|15839.5|15837.5|15839.8|15837.8|15839.3|15837.3|0
1641520680000|2022-01-07 01:58:00|15839.4|15837.4|15840.1|15838.1|15841|15839|15839.4|15837.4|17
1641520690000|2022-01-07 01:58:10|15840|15838|15841|15839|15841|15839|15839.6|15837.6|26
1641520700000|2022-01-07 01:58:20|15840.8|15838.8|15840.8|15838.8|15841.1|15839.1|15840.4|15838.4|9
1641520710000|2022-01-07 01:58:30|15840.4|15838.4|15840.3|15838.3|15840.4|15838.4|15840.1|15838.1|2
1641520720000|2022-01-07 01:58:40|15840.4|15838.4|15840.5|15838.5|15840.8|15838.8|15840.1|15838.1|11
1641520730000|2022-01-07 01:58:50|15840.3|15838.3|15839.5|15837.5|15840.3|15838.3|15839|15837|4
1641520740000|2022-01-07 01:59:00|15839.6|15837.6|15839|15837|15839.6|15837.6|15838.9|15836.9|4
1641520750000|2022-01-07 01:59:10|15839.1|15837.1|15839.5|15837.5|15839.8|15837.8|15839|15837|2
1641520760000|2022-01-07 01:59:20|15839.4|15837.4|15839.4|15837.4|15839.8|15837.8|15839|15837|1
1641520770000|2022-01-07 01:59:30|15839|15837|15839.4|15837.4|15839.4|15837.4|15838.8|15836.8|7
1641520780000|2022-01-07 01:59:40|15839.5|15837.5|15838.6|15836.6|15839.8|15837.8|15838.6|15836.6|2
1641520790000|2022-01-07 01:59:50|15838.8|15836.8|15839.4|15837.4|15839.5|15837.5|15838.6|15836.6|2
1641520800000|2022-01-07 02:00:00|15839.3|15837.3|15837.6|15835.6|15839.3|15837.3|15837.1|15835.1|21
1641520810000|2022-01-07 02:00:10|15837.3|15835.3|15838|15836|15838.3|15836.3|15837.1|15835.1|13
1641520820000|2022-01-07 02:00:20|15838.1|15836.1|15836.8|15834.8|15838.4|15836.4|15836.6|15834.6|4
1641520830000|2022-01-07 02:00:30|15836.6|15834.6|15835|15833|15836.6|15834.6|15834.4|15832.4|14
1641520840000|2022-01-07 02:00:40|15835.1|15833.1|15833.9|15831.9|15835.1|15833.1|15833.4|15831.4|22
1641520850000|2022-01-07 02:00:50|15833.8|15831.8|15833.9|15831.9|15834.3|15832.3|15833.6|15831.6|5
1641520860000|2022-01-07 02:01:00|15833.6|15831.6|15834|15832|15834|15832|15832.1|15830.1|26
1641520870000|2022-01-07 02:01:10|15833.9|15831.9|15831.9|15829.9|15833.9|15831.9|15831.6|15829.6|11
1641520880000|2022-01-07 02:01:20|15832.1|15830.1|15830.4|15828.4|15833.5|15831.5|15829.9|15827.9|34
1641520890000|2022-01-07 02:01:30|15830.3|15828.3|15829.9|15827.9|15830.3|15828.3|15828.1|15826.1|55
1641520900000|2022-01-07 02:01:40|15829.5|15827.5|15830.6|15828.6|15832|15830|15829.5|15827.5|16
1641520910000|2022-01-07 02:01:50|15830.8|15828.8|15830.6|15828.6|15831.3|15829.3|15829.9|15827.9|3
1641520920000|2022-01-07 02:02:00|15830.5|15828.5|15827.9|15825.9|15830.6|15828.6|15827.5|15825.5|28
1641520930000|2022-01-07 02:02:10|15827.5|15825.5|15825.8|15823.8|15828.4|15826.4|15825.5|15823.5|41
1641520940000|2022-01-07 02:02:20|15825.9|15823.9|15824.6|15822.6|15825.9|15823.9|15824|15822|33
1641520950000|2022-01-07 02:02:30|15824.8|15822.8|15823.6|15821.6|15824.9|15822.9|15823.3|15821.3|36
1641520960000|2022-01-07 02:02:40|15823.8|15821.8|15822.4|15820.4|15824.4|15822.4|15822.4|15820.4|29
1641520970000|2022-01-07 02:02:50|15822.8|15820.8|15822.8|15820.8|15823.6|15821.6|15822.4|15820.4|19
1641520980000|2022-01-07 02:03:00|15823|15821|15823.6|15821.6|15824|15822|15822.6|15820.6|15
1641520990000|2022-01-07 02:03:10|15824.1|15822.1|15824.9|15822.9|15826|15824|15824|15822|33
1641521000000|2022-01-07 02:03:20|15824.3|15822.3|15824.5|15822.5|15824.5|15822.5|15823.4|15821.4|7
1641521010000|2022-01-07 02:03:30|15824.8|15822.8|15824.8|15822.8|15824.9|15822.9|15824.6|15822.6|4
1641521020000|2022-01-07 02:03:40|15824.6|15822.6|15824|15822|15824.6|15822.6|15823.5|15821.5|8
1641521030000|2022-01-07 02:03:50|15824.1|15822.1|15823.9|15821.9|15824.1|15822.1|15823.5|15821.5|9
1641521040000|2022-01-07 02:04:00|15823.8|15821.8|15824.3|15822.3|15824.3|15822.3|15823.5|15821.5|2
1641521050000|2022-01-07 02:04:10|15824.1|15822.1|15824.3|15822.3|15824.6|15822.6|15823.9|15821.9|23
1641521060000|2022-01-07 02:04:20|15824.1|15822.1|15823.3|15821.3|15824.5|15822.5|15823.1|15821.1|17
1641521070000|2022-01-07 02:04:30|15823.5|15821.5|15820.4|15818.4|15823.5|15821.5|15819.9|15817.9|44
1641521080000|2022-01-07 02:04:40|15820.3|15818.3|15817.5|15815.5|15820.5|15818.5|15817|15815|46
1641521090000|2022-01-07 02:04:50|15817.4|15815.4|15818.9|15816.9|15819|15817|15817|15815|33
1641521100000|2022-01-07 02:05:00|15819|15817|15816|15814|15819.1|15817.1|15816|15814|34
1641521110000|2022-01-07 02:05:10|15814.6|15812.6|15813.9|15811.9|15815|15813|15813.4|15811.4|77
1641521120000|2022-01-07 02:05:20|15814|15812|15813.1|15811.1|15814.5|15812.5|15812.9|15810.9|25
1641521130000|2022-01-07 02:05:30|15813.3|15811.3|15813.8|15811.8|15813.9|15811.9|15812.9|15810.9|23
1641521140000|2022-01-07 02:05:40|15813.6|15811.6|15815.3|15813.3|15815.3|15813.3|15813.1|15811.1|24
1641521150000|2022-01-07 02:05:50|15815.6|15813.6|15813.4|15811.4|15816.5|15814.5|15813.1|15811.1|33
1641521160000|2022-01-07 02:06:00|15813.3|15811.3|15816.1|15814.1|15816.1|15814.1|15813.1|15811.1|12
1641521170000|2022-01-07 02:06:10|15815.5|15813.5|15815.5|15813.5|15815.6|15813.6|15814.1|15812.1|12
1641521180000|2022-01-07 02:06:20|15815.9|15813.9|15813.8|15811.8|15816.1|15814.1|15813.8|15811.8|18
1641521190000|2022-01-07 02:06:30|15813.1|15811.1|15814|15812|15814.4|15812.4|15812.5|15810.5|21
1641521200000|2022-01-07 02:06:40|15814.1|15812.1|15814.1|15812.1|15815.1|15813.1|15813.8|15811.8|11
1641521210000|2022-01-07 02:06:50|15814.3|15812.3|15814.3|15812.3|15814.4|15812.4|15813.5|15811.5|21
1641521220000|2022-01-07 02:07:00|15814.8|15812.8|15814.4|15812.4|15815|15813|15814.1|15812.1|20
1641521230000|2022-01-07 02:07:10|15814.6|15812.6|15814.6|15812.6|15815|15813|15814.1|15812.1|11
1641521240000|2022-01-07 02:07:20|15814.8|15812.8|15814.1|15812.1|15814.9|15812.9|15813.9|15811.9|4
1641521250000|2022-01-07 02:07:30|15814.3|15812.3|15811.5|15809.5|15814.4|15812.4|15811.1|15809.1|74
1641521260000|2022-01-07 02:07:40|15811.9|15809.9|15812.9|15810.9|15813.1|15811.1|15811.4|15809.4|21
1641521270000|2022-01-07 02:07:50|15812.8|15810.8|15812.6|15810.6|15813.3|15811.3|15812.5|15810.5|7
1641521280000|2022-01-07 02:08:00|15812.5|15810.5|15812.9|15810.9|15813|15811|15811.5|15809.5|26
1641521290000|2022-01-07 02:08:10|15813|15811|15810.3|15808.3|15813.3|15811.3|15810.3|15808.3|16
1641521300000|2022-01-07 02:08:20|15810.4|15808.4|15806.8|15804.8|15810.5|15808.5|15806.6|15804.6|99
1641521310000|2022-01-07 02:08:30|15806.6|15804.6|15806.8|15804.8|15807|15805|15805.5|15803.5|43
1641521320000|2022-01-07 02:08:40|15806.6|15804.6|15808.1|15806.1|15808.9|15806.9|15806.6|15804.6|36
1641521330000|2022-01-07 02:08:50|15808.3|15806.3|15807.4|15805.4|15808.8|15806.8|15806.4|15804.4|27
1641521340000|2022-01-07 02:09:00|15807.3|15805.3|15808.9|15806.9|15809.9|15807.9|15807|15805|15
1641521350000|2022-01-07 02:09:10|15809|15807|15811.9|15809.9|15813.1|15811.1|15809|15807|61
1641521360000|2022-01-07 02:09:20|15811.8|15809.8|15813|15811|15813|15811|15811.3|15809.3|32
1641521370000|2022-01-07 02:09:30|15812.9|15810.9|15813.1|15811.1|15813.6|15811.6|15812.9|15810.9|22
1641521380000|2022-01-07 02:09:40|15813|15811|15811.6|15809.6|15813.3|15811.3|15811.3|15809.3|14
1641521390000|2022-01-07 02:09:50|15811.5|15809.5|15811.3|15809.3|15812.1|15810.1|15811.1|15809.1|17
1641521400000|2022-01-07 02:10:00|15811|15809|15812.6|15810.6|15812.8|15810.8|15811|15809|13
1641521410000|2022-01-07 02:10:10|15812.8|15810.8|15816.1|15814.1|15816.3|15814.3|15812.8|15810.8|26
1641521420000|2022-01-07 02:10:20|15815.8|15813.8|15815.8|15813.8|15817.1|15815.1|15815.3|15813.3|34
1641521430000|2022-01-07 02:10:30|15815.9|15813.9|15816.4|15814.4|15817|15815|15815.5|15813.5|23
1641521440000|2022-01-07 02:10:40|15816.6|15814.6|15817.6|15815.6|15818.1|15816.1|15816.6|15814.6|14
1641521450000|2022-01-07 02:10:50|15817.5|15815.5|15814|15812|15817.8|15815.8|15814|15812|23
1641521460000|2022-01-07 02:11:00|15813.5|15811.5|15812.4|15810.4|15815.3|15813.3|15811.8|15809.8|41
1641521470000|2022-01-07 02:11:10|15812.5|15810.5|15811.3|15809.3|15812.9|15810.9|15811.3|15809.3|17
1641521480000|2022-01-07 02:11:20|15811.4|15809.4|15811.5|15809.5|15812.8|15810.8|15811.4|15809.4|14
1641521490000|2022-01-07 02:11:30|15811.6|15809.6|15810.8|15808.8|15811.8|15809.8|15809.9|15807.9|32
1641521500000|2022-01-07 02:11:40|15810.6|15808.6|15810.6|15808.6|15811.4|15809.4|15810.5|15808.5|5
1641521510000|2022-01-07 02:11:50|15810.8|15808.8|15812.1|15810.1|15812.8|15810.8|15810.6|15808.6|8
1641521520000|2022-01-07 02:12:00|15812.3|15810.3|15811.3|15809.3|15812.4|15810.4|15810.9|15808.9|2
1641521530000|2022-01-07 02:12:10|15811.1|15809.1|15809.8|15807.8|15811.4|15809.4|15809.8|15807.8|11
1641521540000|2022-01-07 02:12:20|15810.1|15808.1|15812.3|15810.3|15812.4|15810.4|15809.5|15807.5|11
1641521550000|2022-01-07 02:12:30|15812.1|15810.1|15814.1|15812.1|15814.4|15812.4|15812.1|15810.1|7
1641521560000|2022-01-07 02:12:40|15814|15812|15813.4|15811.4|15814.4|15812.4|15812.8|15810.8|12
1641521570000|2022-01-07 02:12:50|15813.5|15811.5|15811.5|15809.5|15813.6|15811.6|15811.5|15809.5|20
1641521580000|2022-01-07 02:13:00|15811.6|15809.6|15812.3|15810.3|15812.6|15810.6|15811.4|15809.4|6
1641521590000|2022-01-07 02:13:10|15812.4|15810.4|15813.9|15811.9|15814.3|15812.3|15811.9|15809.9|18
1641521600000|2022-01-07 02:13:20|15814|15812|15815.1|15813.1|15815.6|15813.6|15813.9|15811.9|19
1641521610000|2022-01-07 02:13:30|15815|15813|15813.3|15811.3|15815|15813|15812.8|15810.8|6
1641521620000|2022-01-07 02:13:40|15813.5|15811.5|15814.3|15812.3|15814.9|15812.9|15813.5|15811.5|10
1641521630000|2022-01-07 02:13:50|15814.4|15812.4|15811.5|15809.5|15814.6|15812.6|15811.4|15809.4|19
1641521640000|2022-01-07 02:14:00|15811.6|15809.6|15812.3|15810.3|15812.5|15810.5|15811.6|15809.6|7
1641521650000|2022-01-07 02:14:10|15812.1|15810.1|15811.1|15809.1|15812.1|15810.1|15811.1|15809.1|5
1641521660000|2022-01-07 02:14:20|15811|15809|15810.1|15808.1|15811|15809|15810.1|15808.1|12
1641521670000|2022-01-07 02:14:30|15810.4|15808.4|15814.1|15812.1|15814.5|15812.5|15810.4|15808.4|15
1641521680000|2022-01-07 02:14:40|15814.4|15812.4|15813.1|15811.1|15814.4|15812.4|15812.8|15810.8|8
1641521690000|2022-01-07 02:14:50|15813.3|15811.3|15812.3|15810.3|15813.3|15811.3|15811.1|15809.1|5
1641521700000|2022-01-07 02:15:00|15812.4|15810.4|15812.8|15810.8|15814|15812|15812.1|15810.1|12
1641521710000|2022-01-07 02:15:10|15812.5|15810.5|15812.1|15810.1|15812.6|15810.6|15812|15810|1
1641521720000|2022-01-07 02:15:20|15812.3|15810.3|15810.4|15808.4|15812.3|15810.3|15810.3|15808.3|15
1641521730000|2022-01-07 02:15:30|15810.3|15808.3|15809.5|15807.5|15810.3|15808.3|15809.1|15807.1|22
1641521740000|2022-01-07 02:15:40|15809.6|15807.6|15809.8|15807.8|15809.9|15807.9|15809.4|15807.4|46
1641521750000|2022-01-07 02:15:50|15809.9|15807.9|15811.4|15809.4|15811.4|15809.4|15809.1|15807.1|10
1641521760000|2022-01-07 02:16:00|15811.5|15809.5|15810.8|15808.8|15812|15810|15810.4|15808.4|6
1641521770000|2022-01-07 02:16:10|15810.5|15808.5|15807.6|15805.6|15810.5|15808.5|15806.8|15804.8|36
1641521780000|2022-01-07 02:16:20|15807.3|15805.3|15805.1|15803.1|15807.3|15805.3|15804.4|15802.4|36
1641521790000|2022-01-07 02:16:30|15805|15803|15803.3|15801.3|15805|15803|15803|15801|43
1641521800000|2022-01-07 02:16:40|15803.1|15801.1|15803.6|15801.6|15804|15802|15802.4|15800.4|37
1641521810000|2022-01-07 02:16:50|15803.5|15801.5|15803.5|15801.5|15803.5|15801.5|15802.1|15800.1|9
1641521820000|2022-01-07 02:17:00|15803.9|15801.9|15801.1|15799.1|15804|15802|15799|15797|85
1641521830000|2022-01-07 02:17:10|15800.6|15798.6|15802.6|15800.6|15802.9|15800.9|15799.4|15797.4|29
1641521840000|2022-01-07 02:17:20|15802.3|15800.3|15803.8|15801.8|15803.8|15801.8|15801.9|15799.9|13
1641521850000|2022-01-07 02:17:30|15803.5|15801.5|15806|15804|15806|15804|15803.5|15801.5|19
1641521860000|2022-01-07 02:17:40|15805.8|15803.8|15806.4|15804.4|15806.8|15804.8|15805.5|15803.5|12
1641521870000|2022-01-07 02:17:50|15806.1|15804.1|15805.8|15803.8|15807|15805|15805.8|15803.8|10
1641521880000|2022-01-07 02:18:00|15805.9|15803.9|15805.6|15803.6|15806.3|15804.3|15804|15802|22
1641521890000|2022-01-07 02:18:10|15805.4|15803.4|15805.6|15803.6|15806|15804|15804.8|15802.8|5
1641521900000|2022-01-07 02:18:20|15805.8|15803.8|15804.8|15802.8|15806.8|15804.8|15804.5|15802.5|10
1641521910000|2022-01-07 02:18:30|15805.9|15803.9|15805.1|15803.1|15805.9|15803.9|15805|15803|6
1641521920000|2022-01-07 02:18:40|15805.3|15803.3|15803.6|15801.6|15805.4|15803.4|15802.9|15800.9|14
1641521930000|2022-01-07 02:18:50|15803.4|15801.4|15805.4|15803.4|15805.8|15803.8|15803.4|15801.4|17
1641521940000|2022-01-07 02:19:00|15805.5|15803.5|15805.4|15803.4|15806.9|15804.9|15804.9|15802.9|12
1641521950000|2022-01-07 02:19:10|15805.5|15803.5|15806.1|15804.1|15806.8|15804.8|15805.4|15803.4|17
1641521960000|2022-01-07 02:19:20|15806|15804|15806.8|15804.8|15807|15805|15805.8|15803.8|6
1641521970000|2022-01-07 02:19:30|15806.6|15804.6|15808.5|15806.5|15808.6|15806.6|15806|15804|20
1641521980000|2022-01-07 02:19:40|15808.4|15806.4|15807.6|15805.6|15808.4|15806.4|15806.8|15804.8|7
1641521990000|2022-01-07 02:19:50|15805.8|15803.8|15806|15804|15806.1|15804.1|15804.4|15802.4|30
1641522000000|2022-01-07 02:20:00|15805.9|15803.9|15804.5|15802.5|15805.9|15803.9|15804.4|15802.4|2
1641522010000|2022-01-07 02:20:10|15804.4|15802.4|15805.6|15803.6|15806|15804|15804.1|15802.1|22
1641522020000|2022-01-07 02:20:20|15805.8|15803.8|15807.4|15805.4|15808.3|15806.3|15805.8|15803.8|22
1641522030000|2022-01-07 02:20:30|15807.1|15805.1|15807.8|15805.8|15807.9|15805.9|15807|15805|6
1641522040000|2022-01-07 02:20:40|15807.9|15805.9|15810|15808|15810.5|15808.5|15807.9|15805.9|31
1641522050000|2022-01-07 02:20:50|15810.4|15808.4|15810.3|15808.3|15810.4|15808.4|15809.4|15807.4|6
1641522060000|2022-01-07 02:21:00|15810.1|15808.1|15812.5|15810.5|15812.6|15810.6|15810.1|15808.1|25
1641522070000|2022-01-07 02:21:10|15812.6|15810.6|15812.3|15810.3|15812.8|15810.8|15812|15810|22
1641522080000|2022-01-07 02:21:20|15812.4|15810.4|15809.1|15807.1|15812.6|15810.6|15808.9|15806.9|20
1641522090000|2022-01-07 02:21:30|15809.3|15807.3|15808.9|15806.9|15809.4|15807.4|15808.5|15806.5|18
1641522100000|2022-01-07 02:21:40|15808.8|15806.8|15812|15810|15812.4|15810.4|15808.3|15806.3|19
1641522110000|2022-01-07 02:21:50|15811.6|15809.6|15812.8|15810.8|15813.3|15811.3|15811.4|15809.4|8
1641522120000|2022-01-07 02:22:00|15812.4|15810.4|15813.5|15811.5|15813.5|15811.5|15812.1|15810.1|22
1641522130000|2022-01-07 02:22:10|15813.4|15811.4|15813.8|15811.8|15814.4|15812.4|15813.4|15811.4|32
1641522140000|2022-01-07 02:22:20|15813.9|15811.9|15813.9|15811.9|15814.6|15812.6|15813.9|15811.9|8
1641522150000|2022-01-07 02:22:30|15813.8|15811.8|15814.1|15812.1|15815|15813|15813.8|15811.8|5
1641522160000|2022-01-07 02:22:40|15814.3|15812.3|15814|15812|15815|15813|15813.5|15811.5|19
1641522170000|2022-01-07 02:22:50|15813.9|15811.9|15815|15813|15815|15813|15813.4|15811.4|16
1641522180000|2022-01-07 02:23:00|15815.1|15813.1|15816.6|15814.6|15816.9|15814.9|15814.9|15812.9|27
1641522190000|2022-01-07 02:23:10|15816.3|15814.3|15817.5|15815.5|15817.9|15815.9|15816.3|15814.3|30
1641522200000|2022-01-07 02:23:20|15817.6|15815.6|15816.1|15814.1|15817.8|15815.8|15816.1|15814.1|20
1641522210000|2022-01-07 02:23:30|15816.3|15814.3|15816.9|15814.9|15817.1|15815.1|15816|15814|16
1641522220000|2022-01-07 02:23:40|15817|15815|15816.9|15814.9|15817.3|15815.3|15816.6|15814.6|6
1641522230000|2022-01-07 02:23:50|15816.8|15814.8|15817|15815|15817.4|15815.4|15816.8|15814.8|13
1641522240000|2022-01-07 02:24:00|15816.8|15814.8|15816.1|15814.1|15817.9|15815.9|15816.1|15814.1|20
1641522250000|2022-01-07 02:24:10|15816.3|15814.3|15815.9|15813.9|15816.5|15814.5|15815.8|15813.8|10
1641522260000|2022-01-07 02:24:20|15816|15814|15814.3|15812.3|15816.1|15814.1|15814.3|15812.3|11
1641522270000|2022-01-07 02:24:30|15815|15813|15815.8|15813.8|15815.8|15813.8|15814.3|15812.3|23
1641522280000|2022-01-07 02:24:40|15815.5|15813.5|15816.6|15814.6|15816.9|15814.9|15815|15813|9
1641522290000|2022-01-07 02:24:50|15816.5|15814.5|15816.3|15814.3|15817|15815|15816.1|15814.1|7
1641522300000|2022-01-07 02:25:00|15816.1|15814.1|15814.9|15812.9|15816.1|15814.1|15814.9|15812.9|10
1641522310000|2022-01-07 02:25:10|15815|15813|15815.6|15813.6|15815.6|15813.6|15814.8|15812.8|19
1641522320000|2022-01-07 02:25:20|15815.5|15813.5|15815.5|15813.5|15816.3|15814.3|15815.3|15813.3|4
1641522330000|2022-01-07 02:25:30|15814.8|15812.8|15815.8|15813.8|15815.9|15813.9|15814.5|15812.5|14
1641522340000|2022-01-07 02:25:40|15815.9|15813.9|15815.8|15813.8|15815.9|15813.9|15815.5|15813.5|1
1641522350000|2022-01-07 02:25:50|15815.9|15813.9|15815.8|15813.8|15815.9|15813.9|15815.5|15813.5|3
1641522360000|2022-01-07 02:26:00|15815.4|15813.4|15815.5|15813.5|15815.8|15813.8|15815.4|15813.4|3
1641522370000|2022-01-07 02:26:10|15815.4|15813.4|15816.9|15814.9|15817.1|15815.1|15815.4|15813.4|8
1641522380000|2022-01-07 02:26:20|15817.1|15815.1|15816.1|15814.1|15817.3|15815.3|15815.9|15813.9|5
1641522390000|2022-01-07 02:26:30|15816|15814|15815.9|15813.9|15816.6|15814.6|15815.8|15813.8|4
1641522400000|2022-01-07 02:26:40|15815.8|15813.8|15815.3|15813.3|15815.8|15813.8|15813.9|15811.9|9
1641522410000|2022-01-07 02:26:50|15815.4|15813.4|15815.1|15813.1|15815.5|15813.5|15815|15813|6
1641522420000|2022-01-07 02:27:00|15815|15813|15814.1|15812.1|15815|15813|15813.9|15811.9|2
1641522430000|2022-01-07 02:27:10|15814.3|15812.3|15812.1|15810.1|15814.3|15812.3|15811.8|15809.8|29
1641522440000|2022-01-07 02:27:20|15812.3|15810.3|15812.5|15810.5|15812.9|15810.9|15811.9|15809.9|8
1641522450000|2022-01-07 02:27:30|15812.6|15810.6|15812.4|15810.4|15813|15811|15812.1|15810.1|11
1641522460000|2022-01-07 02:27:40|15812.5|15810.5|15813.3|15811.3|15813.6|15811.6|15812.4|15810.4|6
1641522470000|2022-01-07 02:27:50|15813|15811|15811.5|15809.5|15813|15811|15811.5|15809.5|4
1641522480000|2022-01-07 02:28:00|15810.9|15808.9|15811.4|15809.4|15811.8|15809.8|15810.9|15808.9|11
1641522490000|2022-01-07 02:28:10|15811.6|15809.6|15811.8|15809.8|15812.8|15810.8|15811.4|15809.4|2
1641522500000|2022-01-07 02:28:20|15811.9|15809.9|15812.3|15810.3|15812.8|15810.8|15811.9|15809.9|4
1641522510000|2022-01-07 02:28:30|15811.6|15809.6|15811.5|15809.5|15812.4|15810.4|15811.3|15809.3|14
1641522520000|2022-01-07 02:28:40|15811.6|15809.6|15812.8|15810.8|15812.8|15810.8|15811.6|15809.6|1
1641522530000|2022-01-07 02:28:50|15812.5|15810.5|15812.4|15810.4|15813|15811|15812.4|15810.4|12
1641522540000|2022-01-07 02:29:00|15812.5|15810.5|15813.4|15811.4|15813.4|15811.4|15812.5|15810.5|3
1641522550000|2022-01-07 02:29:10|15812.9|15810.9|15812.8|15810.8|15813.3|15811.3|15812.5|15810.5|10
1641522560000|2022-01-07 02:29:20|15812.6|15810.6|15812.6|15810.6|15812.6|15810.6|15812.3|15810.3|2
1641522570000|2022-01-07 02:29:30|15812.8|15810.8|15812.6|15810.6|15813|15811|15812.3|15810.3|2
1641522580000|2022-01-07 02:29:40|15812.5|15810.5|15810.6|15808.6|15812.5|15810.5|15810|15808|7
1641522590000|2022-01-07 02:29:50|15810.8|15808.8|15809.9|15807.9|15810.8|15808.8|15809.9|15807.9|1
1641522600000|2022-01-07 02:30:00|15809.8|15807.8|15810.8|15808.8|15810.8|15808.8|15808.9|15806.9|21
1641522610000|2022-01-07 02:30:10|15810.6|15808.6|15811.6|15809.6|15811.6|15809.6|15810.4|15808.4|9
1641522620000|2022-01-07 02:30:20|15812|15810|15810|15808|15812|15810|15810|15808|7
1641522630000|2022-01-07 02:30:30|15809.5|15807.5|15808.5|15806.5|15809.5|15807.5|15808.1|15806.1|11
1641522640000|2022-01-07 02:30:40|15808.3|15806.3|15807.5|15805.5|15808.8|15806.8|15807.3|15805.3|12
1641522650000|2022-01-07 02:30:50|15807.3|15805.3|15806.3|15804.3|15807.3|15805.3|15806.1|15804.1|16
1641522660000|2022-01-07 02:31:00|15806.5|15804.5|15808.8|15806.8|15808.8|15806.8|15806|15804|19
1641522670000|2022-01-07 02:31:10|15808.9|15806.9|15809.9|15807.9|15810.3|15808.3|15808.3|15806.3|8
1641522680000|2022-01-07 02:31:20|15810|15808|15808.9|15806.9|15810|15808|15808.8|15806.8|3
1641522690000|2022-01-07 02:31:30|15809.1|15807.1|15809|15807|15809.9|15807.9|15808.1|15806.1|18
1641522700000|2022-01-07 02:31:40|15809.1|15807.1|15810.6|15808.6|15810.6|15808.6|15809.1|15807.1|2
1641522710000|2022-01-07 02:31:50|15811.1|15809.1|15809.9|15807.9|15811.8|15809.8|15809.9|15807.9|8
1641522720000|2022-01-07 02:32:00|15810.1|15808.1|15808.6|15806.6|15810.1|15808.1|15808|15806|17
1641522730000|2022-01-07 02:32:10|15808.8|15806.8|15809.1|15807.1|15809.8|15807.8|15808.5|15806.5|4
1641522740000|2022-01-07 02:32:20|15809.3|15807.3|15807.5|15805.5|15809.5|15807.5|15807.1|15805.1|6
1641522750000|2022-01-07 02:32:30|15807.3|15805.3|15807.9|15805.9|15808|15806|15807.3|15805.3|7
1641522760000|2022-01-07 02:32:40|15808.1|15806.1|15806.8|15804.8|15808.3|15806.3|15806.6|15804.6|6
1641522770000|2022-01-07 02:32:50|15806.5|15804.5|15805.9|15803.9|15806.8|15804.8|15805.9|15803.9|11
1641522780000|2022-01-07 02:33:00|15806.1|15804.1|15805.8|15803.8|15806.5|15804.5|15805.8|15803.8|7
1641522790000|2022-01-07 02:33:10|15805.9|15803.9|15803.4|15801.4|15805.9|15803.9|15803.3|15801.3|16
1641522800000|2022-01-07 02:33:20|15803.3|15801.3|15804|15802|15804.4|15802.4|15802.8|15800.8|6
1641522810000|2022-01-07 02:33:30|15804.1|15802.1|15804.6|15802.6|15804.8|15802.8|15804.1|15802.1|3
1641522820000|2022-01-07 02:33:40|15804.4|15802.4|15804.1|15802.1|15804.6|15802.6|15803.9|15801.9|6
1641522830000|2022-01-07 02:33:50|15804.3|15802.3|15803.3|15801.3|15804.4|15802.4|15803.3|15801.3|3
1641522840000|2022-01-07 02:34:00|15803.5|15801.5|15804.3|15802.3|15804.4|15802.4|15803.5|15801.5|7
1641522850000|2022-01-07 02:34:10|15804.1|15802.1|15803.1|15801.1|15804.1|15802.1|15803|15801|5
1641522860000|2022-01-07 02:34:20|15802.9|15800.9|15803.5|15801.5|15803.9|15801.9|15802.5|15800.5|9
1641522870000|2022-01-07 02:34:30|15803.9|15801.9|15805.9|15803.9|15806.9|15804.9|15803.6|15801.6|25
1641522880000|2022-01-07 02:34:40|15805.5|15803.5|15805.8|15803.8|15806.1|15804.1|15805.4|15803.4|11
1641522890000|2022-01-07 02:34:50|15805.6|15803.6|15805.8|15803.8|15806|15804|15805.4|15803.4|4
1641522900000|2022-01-07 02:35:00|15805.6|15803.6|15806.8|15804.8|15806.9|15804.9|15805|15803|18
1641522910000|2022-01-07 02:35:10|15806.6|15804.6|15808.9|15806.9|15808.9|15806.9|15806.6|15804.6|12
1641522920000|2022-01-07 02:35:20|15808.6|15806.6|15806.6|15804.6|15808.9|15806.9|15806.3|15804.3|11
1641522930000|2022-01-07 02:35:30|15806.3|15804.3|15803.3|15801.3|15806.8|15804.8|15803.3|15801.3|30
1641522940000|2022-01-07 02:35:40|15803.4|15801.4|15802|15800|15803.4|15801.4|15801.8|15799.8|45
1641522950000|2022-01-07 02:35:50|15802.4|15800.4|15804.4|15802.4|15804.4|15802.4|15802.4|15800.4|4
1641522960000|2022-01-07 02:36:00|15804.5|15802.5|15801.1|15799.1|15804.8|15802.8|15801|15799|22
1641522970000|2022-01-07 02:36:10|15801.3|15799.3|15801.3|15799.3|15801.8|15799.8|15801|15799|16
1641522980000|2022-01-07 02:36:20|15801.1|15799.1|15799.5|15797.5|15801.4|15799.4|15799.4|15797.4|37
1641522990000|2022-01-07 02:36:30|15799.4|15797.4|15798.9|15796.9|15799.6|15797.6|15797.1|15795.1|46
1641523000000|2022-01-07 02:36:40|15798.8|15796.8|15801.4|15799.4|15802.4|15800.4|15798.5|15796.5|13
1641523010000|2022-01-07 02:36:50|15801.5|15799.5|15801.6|15799.6|15802.5|15800.5|15800.9|15798.9|16
1641523020000|2022-01-07 02:37:00|15801.5|15799.5|15798.9|15796.9|15801.5|15799.5|15798.6|15796.6|10
1641523030000|2022-01-07 02:37:10|15798.6|15796.6|15799.8|15797.8|15800|15798|15797.5|15795.5|8
1641523040000|2022-01-07 02:37:20|15799.9|15797.9|15801.8|15799.8|15802.3|15800.3|15799.9|15797.9|11
1641523050000|2022-01-07 02:37:30|15801.6|15799.6|15802.6|15800.6|15802.8|15800.8|15801.5|15799.5|6
1641523060000|2022-01-07 02:37:40|15803.1|15801.1|15803.5|15801.5|15804.6|15802.6|15803.1|15801.1|10
1641523070000|2022-01-07 02:37:50|15803.6|15801.6|15802.8|15800.8|15804.3|15802.3|15802.8|15800.8|10
1641523080000|2022-01-07 02:38:00|15802.9|15800.9|15803|15801|15803.3|15801.3|15802.9|15800.9|1
1641523090000|2022-01-07 02:38:10|15803.1|15801.1|15802.9|15800.9|15803.6|15801.6|15802.9|15800.9|5
1641523100000|2022-01-07 02:38:20|15802.8|15800.8|15801.9|15799.9|15802.9|15800.9|15801.9|15799.9|27
1641523110000|2022-01-07 02:38:30|15801.8|15799.8|15803|15801|15803|15801|15801.6|15799.6|10
1641523120000|2022-01-07 02:38:40|15802.9|15800.9|15802.1|15800.1|15803.3|15801.3|15802.1|15800.1|12
1641523130000|2022-01-07 02:38:50|15802.3|15800.3|15802.5|15800.5|15802.8|15800.8|15802|15800|3
1641523140000|2022-01-07 02:39:00|15802.6|15800.6|15802|15800|15802.9|15800.9|15802|15800|3
1641523150000|2022-01-07 02:39:10|15801.9|15799.9|15800.1|15798.1|15801.9|15799.9|15799.5|15797.5|16
1641523160000|2022-01-07 02:39:20|15800.3|15798.3|15801|15799|15801|15799|15800.3|15798.3|6
1641523170000|2022-01-07 02:39:30|15800.9|15798.9|15799.5|15797.5|15801|15799|15799.5|15797.5|6
1641523180000|2022-01-07 02:39:40|15799.8|15797.8|15800.1|15798.1|15800.9|15798.9|15799.8|15797.8|6
1641523190000|2022-01-07 02:39:50|15799.8|15797.8|15799.1|15797.1|15799.8|15797.8|15797.1|15795.1|11
1641523200000|2022-01-07 02:40:00|15799.3|15797.3|15803|15801|15803.1|15801.1|15799.3|15797.3|9
1641523210000|2022-01-07 02:40:10|15803.1|15801.1|15804|15802|15804.3|15802.3|15803.1|15801.1|15
1641523220000|2022-01-07 02:40:20|15803.3|15801.3|15806.1|15804.1|15806.1|15804.1|15803.3|15801.3|24
1641523230000|2022-01-07 02:40:30|15806.3|15804.3|15805.9|15803.9|15806.8|15804.8|15805.5|15803.5|25
1641523240000|2022-01-07 02:40:40|15805.8|15803.8|15803.9|15801.9|15805.8|15803.8|15803.3|15801.3|12
1641523250000|2022-01-07 02:40:50|15803.8|15801.8|15804.4|15802.4|15804.5|15802.5|15803.6|15801.6|8
1641523260000|2022-01-07 02:41:00|15804.3|15802.3|15803.8|15801.8|15804.4|15802.4|15803.8|15801.8|6
1641523270000|2022-01-07 02:41:10|15803.6|15801.6|15803.9|15801.9|15803.9|15801.9|15803.6|15801.6|0
1641523280000|2022-01-07 02:41:20|15804.5|15802.5|15802.4|15800.4|15804.5|15802.5|15802.4|15800.4|18
1641523290000|2022-01-07 02:41:30|15801.9|15799.9|15802.5|15800.5|15802.6|15800.6|15801.8|15799.8|8
1641523300000|2022-01-07 02:41:40|15802.8|15800.8|15802.5|15800.5|15802.8|15800.8|15802.5|15800.5|3
1641523310000|2022-01-07 02:41:50|15802.6|15800.6|15802.4|15800.4|15802.8|15800.8|15802.1|15800.1|6
1641523320000|2022-01-07 02:42:00|15802.1|15800.1|15804.6|15802.6|15804.6|15802.6|15801.8|15799.8|6
1641523330000|2022-01-07 02:42:10|15804.8|15802.8|15806|15804|15806|15804|15804.8|15802.8|3
1641523340000|2022-01-07 02:42:20|15805.9|15803.9|15806|15804|15806|15804|15805.5|15803.5|6
1641523350000|2022-01-07 02:42:30|15805.8|15803.8|15805.9|15803.9|15806.3|15804.3|15805.5|15803.5|8
1641523360000|2022-01-07 02:42:40|15806|15804|15805.3|15803.3|15806|15804|15804.5|15802.5|9
1641523370000|2022-01-07 02:42:50|15805.4|15803.4|15806.1|15804.1|15806.4|15804.4|15804.9|15802.9|5
1641523380000|2022-01-07 02:43:00|15806.3|15804.3|15805.6|15803.6|15806.6|15804.6|15805.6|15803.6|2
1641523390000|2022-01-07 02:43:10|15805.8|15803.8|15806.4|15804.4|15807.1|15805.1|15805.8|15803.8|15
1641523400000|2022-01-07 02:43:20|15806.6|15804.6|15807.4|15805.4|15807.5|15805.5|15806|15804|7
1641523410000|2022-01-07 02:43:30|15807.5|15805.5|15805.9|15803.9|15807.9|15805.9|15805.8|15803.8|10
1641523420000|2022-01-07 02:43:40|15805.8|15803.8|15803.9|15801.9|15805.8|15803.8|15803.6|15801.6|7
1641523430000|2022-01-07 02:43:50|15804|15802|15803.9|15801.9|15804.1|15802.1|15802.9|15800.9|16
1641523440000|2022-01-07 02:44:00|15804|15802|15804.1|15802.1|15804.5|15802.5|15804|15802|14
1641523450000|2022-01-07 02:44:10|15804.3|15802.3|15803.6|15801.6|15804.4|15802.4|15803.6|15801.6|4
1641523460000|2022-01-07 02:44:20|15803.8|15801.8|15804.4|15802.4|15804.5|15802.5|15802.8|15800.8|7
1641523470000|2022-01-07 02:44:30|15804.5|15802.5|15805.8|15803.8|15805.9|15803.9|15804.1|15802.1|19
1641523480000|2022-01-07 02:44:40|15805.9|15803.9|15807.1|15805.1|15807.1|15805.1|15805.9|15803.9|4
1641523490000|2022-01-07 02:44:50|15807|15805|15807.1|15805.1|15807.1|15805.1|15806.1|15804.1|11
1641523500000|2022-01-07 02:45:00|15807.3|15805.3|15805.4|15803.4|15807.4|15805.4|15805.1|15803.1|23
1641523510000|2022-01-07 02:45:10|15805.5|15803.5|15805.1|15803.1|15805.6|15803.6|15804.8|15802.8|3
1641523520000|2022-01-07 02:45:20|15805.3|15803.3|15805.9|15803.9|15805.9|15803.9|15805.3|15803.3|5
1641523530000|2022-01-07 02:45:30|15805.8|15803.8|15804.1|15802.1|15806|15804|15804.1|15802.1|4
1641523540000|2022-01-07 02:45:40|15804.3|15802.3|15804.3|15802.3|15804.6|15802.6|15804|15802|4
1641523550000|2022-01-07 02:45:50|15804.1|15802.1|15803.8|15801.8|15804.1|15802.1|15802.8|15800.8|28
1641523560000|2022-01-07 02:46:00|15803.6|15801.6|15803.9|15801.9|15804.9|15802.9|15803.6|15801.6|3
1641523570000|2022-01-07 02:46:10|15804|15802|15804.1|15802.1|15804.1|15802.1|15803.6|15801.6|1
1641523580000|2022-01-07 02:46:20|15804|15802|15803.1|15801.1|15804|15802|15802.6|15800.6|8
1641523590000|2022-01-07 02:46:30|15803|15801|15802.5|15800.5|15803.1|15801.1|15802|15800|1
1641523600000|2022-01-07 02:46:40|15802.6|15800.6|15802.3|15800.3|15802.8|15800.8|15802.3|15800.3|0
1641523610000|2022-01-07 02:46:50|15802.5|15800.5|15802.8|15800.8|15802.9|15800.9|15802.5|15800.5|9
1641523620000|2022-01-07 02:47:00|15802.9|15800.9|15803.1|15801.1|15803.3|15801.3|15802.3|15800.3|14
1641523630000|2022-01-07 02:47:10|15803|15801|15803.5|15801.5|15803.5|15801.5|15802.6|15800.6|3
1641523640000|2022-01-07 02:47:20|15803.4|15801.4|15803.5|15801.5|15803.6|15801.6|15803.3|15801.3|2
1641523650000|2022-01-07 02:47:30|15803.4|15801.4|15804.9|15802.9|15804.9|15802.9|15803.4|15801.4|8
1641523660000|2022-01-07 02:47:40|15805|15803|15805.9|15803.9|15805.9|15803.9|15805|15803|1
1641523670000|2022-01-07 02:47:50|15806.1|15804.1|15806.5|15804.5|15807.4|15805.4|15806.1|15804.1|13
1641523680000|2022-01-07 02:48:00|15806|15804|15805.8|15803.8|15806.3|15804.3|15805.5|15803.5|4
1641523690000|2022-01-07 02:48:10|15805.9|15803.9|15805.4|15803.4|15806.4|15804.4|15805.3|15803.3|4
1641523700000|2022-01-07 02:48:20|15805.3|15803.3|15806|15804|15806.3|15804.3|15805.3|15803.3|3
1641523710000|2022-01-07 02:48:30|15806.3|15804.3|15806.9|15804.9|15807|15805|15806|15804|4
1641523720000|2022-01-07 02:48:40|15807|15805|15805.6|15803.6|15807.5|15805.5|15805.4|15803.4|10
1641523730000|2022-01-07 02:48:50|15805.8|15803.8|15804.5|15802.5|15806.3|15804.3|15804.5|15802.5|6
1641523740000|2022-01-07 02:49:00|15804.4|15802.4|15805|15803|15805|15803|15804.3|15802.3|0
1641523750000|2022-01-07 02:49:10|15805.1|15803.1|15805.1|15803.1|15805.1|15803.1|15804.6|15802.6|5
1641523760000|2022-01-07 02:49:20|15805.3|15803.3|15806|15804|15806.3|15804.3|15805.1|15803.1|12
1641523770000|2022-01-07 02:49:30|15805.9|15803.9|15806.1|15804.1|15806.1|15804.1|15805.8|15803.8|0
1641523780000|2022-01-07 02:49:40|15806.8|15804.8|15806.9|15804.9|15807|15805|15806.5|15804.5|12
1641523790000|2022-01-07 02:49:50|15806.6|15804.6|15806.8|15804.8|15807|15805|15806.6|15804.6|4
1641523800000|2022-01-07 02:50:00|15806.3|15804.3|15808.8|15806.8|15808.8|15806.8|15806|15804|33
1641523810000|2022-01-07 02:50:10|15809.1|15807.1|15810.8|15808.8|15811|15809|15809.1|15807.1|76
1641523820000|2022-01-07 02:50:20|15810.4|15808.4|15810.8|15808.8|15811.4|15809.4|15810.3|15808.3|18
1641523830000|2022-01-07 02:50:30|15811|15809|15810.1|15808.1|15812|15810|15810.1|15808.1|20
1641523840000|2022-01-07 02:50:40|15810.3|15808.3|15809.3|15807.3|15810.5|15808.5|15808.8|15806.8|7
1641523850000|2022-01-07 02:50:50|15809|15807|15810.6|15808.6|15810.6|15808.6|15808.8|15806.8|7
1641523860000|2022-01-07 02:51:00|15810.5|15808.5|15809.1|15807.1|15810.5|15808.5|15808.8|15806.8|7
1641523870000|2022-01-07 02:51:10|15809.3|15807.3|15810|15808|15810.1|15808.1|15809.3|15807.3|2
1641523880000|2022-01-07 02:51:20|15810.1|15808.1|15811|15809|15811|15809|15810.1|15808.1|5
1641523890000|2022-01-07 02:51:30|15810.9|15808.9|15810.9|15808.9|15811.6|15809.6|15810.9|15808.9|2
1641523900000|2022-01-07 02:51:40|15811|15809|15811.8|15809.8|15812|15810|15811|15809|5
1641523910000|2022-01-07 02:51:50|15811.9|15809.9|15813.1|15811.1|15813.1|15811.1|15811.6|15809.6|21
1641523920000|2022-01-07 02:52:00|15813|15811|15811.5|15809.5|15813|15811|15811.5|15809.5|3
1641523930000|2022-01-07 02:52:10|15811.6|15809.6|15810.8|15808.8|15811.9|15809.9|15810.8|15808.8|6
1641523940000|2022-01-07 02:52:20|15811|15809|15810.9|15808.9|15811|15809|15810.8|15808.8|9
1641523950000|2022-01-07 02:52:30|15810.8|15808.8|15810.3|15808.3|15811|15809|15810.1|15808.1|1
1641523960000|2022-01-07 02:52:40|15810.4|15808.4|15810.8|15808.8|15810.8|15808.8|15810.3|15808.3|14
1641523970000|2022-01-07 02:52:50|15810.6|15808.6|15810.4|15808.4|15810.6|15808.6|15810.4|15808.4|3
1641523980000|2022-01-07 02:53:00|15810.3|15808.3|15810.9|15808.9|15810.9|15808.9|15810|15808|3
1641523990000|2022-01-07 02:53:10|15811|15809|15810.5|15808.5|15811|15809|15810.5|15808.5|1
1641524000000|2022-01-07 02:53:20|15810.6|15808.6|15812.4|15810.4|15812.5|15810.5|15810.6|15808.6|20
1641524010000|2022-01-07 02:53:30|15812.3|15810.3|15812.4|15810.4|15813|15811|15811.6|15809.6|31
1641524020000|2022-01-07 02:53:40|15812.5|15810.5|15814.8|15812.8|15815.5|15813.5|15812.5|15810.5|49
1641524030000|2022-01-07 02:53:50|15814.5|15812.5|15815.1|15813.1|15815.1|15813.1|15814.5|15812.5|3
1641524040000|2022-01-07 02:54:00|15815|15813|15815.1|15813.1|15815.3|15813.3|15814.8|15812.8|9
1641524050000|2022-01-07 02:54:10|15815.3|15813.3|15815.9|15813.9|15817|15815|15815.3|15813.3|40
1641524060000|2022-01-07 02:54:20|15816.1|15814.1|15816|15814|15816.6|15814.6|15815.6|15813.6|17
1641524070000|2022-01-07 02:54:30|15816.1|15814.1|15816|15814|15816.3|15814.3|15816|15814|5
1641524080000|2022-01-07 02:54:40|15816.1|15814.1|15815.3|15813.3|15816.1|15814.1|15815.1|15813.1|4
1641524090000|2022-01-07 02:54:50|15815.4|15813.4|15815.5|15813.5|15815.6|15813.6|15814.9|15812.9|6
1641524100000|2022-01-07 02:55:00|15815.4|15813.4|15816.4|15814.4|15816.5|15814.5|15815.1|15813.1|4
1641524110000|2022-01-07 02:55:10|15817.1|15815.1|15816.6|15814.6|15817.1|15815.1|15816.1|15814.1|19
1641524120000|2022-01-07 02:55:20|15816.5|15814.5|15816.8|15814.8|15816.8|15814.8|15816.3|15814.3|14
1641524130000|2022-01-07 02:55:30|15816.9|15814.9|15816.5|15814.5|15817|15815|15816.5|15814.5|9
1641524140000|2022-01-07 02:55:40|15816.4|15814.4|15816.9|15814.9|15816.9|15814.9|15816.4|15814.4|6
1641524150000|2022-01-07 02:55:50|15817.3|15815.3|15819|15817|15819.8|15817.8|15817.3|15815.3|93
1641524160000|2022-01-07 02:56:00|15818.6|15816.6|15820.9|15818.9|15820.9|15818.9|15818.5|15816.5|28
1641524170000|2022-01-07 02:56:10|15821|15819|15822.9|15820.9|15822.9|15820.9|15821|15819|24
1641524180000|2022-01-07 02:56:20|15822.6|15820.6|15822.4|15820.4|15823|15821|15822.4|15820.4|18
1641524190000|2022-01-07 02:56:30|15822.5|15820.5|15822.1|15820.1|15823.3|15821.3|15822|15820|28
1641524200000|2022-01-07 02:56:40|15822.3|15820.3|15822.1|15820.1|15822.4|15820.4|15821.3|15819.3|25
1641524210000|2022-01-07 02:56:50|15822|15820|15822.1|15820.1|15822.3|15820.3|15821.6|15819.6|5
1641524220000|2022-01-07 02:57:00|15822|15820|15821.8|15819.8|15822.8|15820.8|15821|15819|16
1641524230000|2022-01-07 02:57:10|15821.6|15819.6|15821.6|15819.6|15822.5|15820.5|15821.6|15819.6|10
1641524240000|2022-01-07 02:57:20|15821.5|15819.5|15822.6|15820.6|15822.6|15820.6|15821|15819|6
1641524250000|2022-01-07 02:57:30|15822.8|15820.8|15822.3|15820.3|15822.9|15820.9|15822|15820|8
1641524260000|2022-01-07 02:57:40|15822.4|15820.4|15821.3|15819.3|15822.4|15820.4|15821.3|15819.3|6
1641524270000|2022-01-07 02:57:50|15821.1|15819.1|15820.5|15818.5|15821.1|15819.1|15820.4|15818.4|0
1641524280000|2022-01-07 02:58:00|15820.6|15818.6|15821.5|15819.5|15821.6|15819.6|15820.5|15818.5|7
1641524290000|2022-01-07 02:58:10|15821.4|15819.4|15820.8|15818.8|15821.5|15819.5|15820.8|15818.8|18
1641524300000|2022-01-07 02:58:20|15820.9|15818.9|15820.6|15818.6|15820.9|15818.9|15820.4|15818.4|11
1641524310000|2022-01-07 02:58:30|15820.5|15818.5|15820.8|15818.8|15820.8|15818.8|15820.4|15818.4|10
1641524320000|2022-01-07 02:58:40|15820.9|15818.9|15820.6|15818.6|15821.1|15819.1|15820.6|15818.6|1
1641524330000|2022-01-07 02:58:50|15820.5|15818.5|15820.5|15818.5|15820.6|15818.6|15820.4|15818.4|9
1641524340000|2022-01-07 02:59:00|15820.6|15818.6|15821.5|15819.5|15821.9|15819.9|15820.6|15818.6|10
1641524350000|2022-01-07 02:59:10|15821.6|15819.6|15821.4|15819.4|15821.8|15819.8|15821.3|15819.3|4
1641524360000|2022-01-07 02:59:20|15821.3|15819.3|15820.4|15818.4|15821.3|15819.3|15820.4|15818.4|3
1641524370000|2022-01-07 02:59:30|15820.5|15818.5|15820.1|15818.1|15820.5|15818.5|15819.5|15817.5|22
1641524380000|2022-01-07 02:59:40|15819.9|15817.9|15819.3|15817.3|15819.9|15817.9|15819|15817|6
1641524390000|2022-01-07 02:59:50|15818.9|15816.9|15821.8|15819.8|15821.9|15819.9|15818.9|15816.9|50
1641524400000|2022-01-07 03:00:00|15821.6|15819.6|15821.3|15819.3|15823.3|15821.3|15821.1|15819.1|17
1641524410000|2022-01-07 03:00:10|15821.6|15819.6|15820.9|15818.9|15821.6|15819.6|15820.9|15818.9|13
1641524420000|2022-01-07 03:00:20|15820.8|15818.8|15820.3|15818.3|15820.8|15818.8|15820|15818|6
1641524430000|2022-01-07 03:00:30|15820.4|15818.4|15820.5|15818.5|15820.9|15818.9|15819.9|15817.9|7
1641524440000|2022-01-07 03:00:40|15820.4|15818.4|15820|15818|15820.4|15818.4|15820|15818|3
1641524450000|2022-01-07 03:00:50|15820.3|15818.3|15820.1|15818.1|15820.3|15818.3|15820|15818|3
1641524460000|2022-01-07 03:01:00|15820|15818|15818.5|15816.5|15820|15818|15818.5|15816.5|20
1641524470000|2022-01-07 03:01:10|15818|15816|15817|15815|15818|15816|15815.8|15813.8|39
1641524480000|2022-01-07 03:01:20|15816.5|15814.5|15817.8|15815.8|15818.1|15816.1|15816.5|15814.5|25
1641524490000|2022-01-07 03:01:30|15817.9|15815.9|15817|15815|15817.9|15815.9|15817|15815|7
1641524500000|2022-01-07 03:01:40|15816.9|15814.9|15818.6|15816.6|15818.8|15816.8|15816.9|15814.9|14
1641524510000|2022-01-07 03:01:50|15818.1|15816.1|15818.1|15816.1|15818.4|15816.4|15817.8|15815.8|2
1641524520000|2022-01-07 03:02:00|15818|15816|15819.1|15817.1|15819.3|15817.3|15818|15816|10
1641524530000|2022-01-07 03:02:10|15819.3|15817.3|15821.1|15819.1|15821.1|15819.1|15818.9|15816.9|17
1641524540000|2022-01-07 03:02:20|15820.4|15818.4|15819.4|15817.4|15820.8|15818.8|15819.3|15817.3|8
1641524550000|2022-01-07 03:02:30|15819.5|15817.5|15819.6|15817.6|15819.9|15817.9|15819.3|15817.3|1
1641524560000|2022-01-07 03:02:40|15819.5|15817.5|15818.5|15816.5|15819.6|15817.6|15818.5|15816.5|5
1641524570000|2022-01-07 03:02:50|15818.3|15816.3|15817.9|15815.9|15818.6|15816.6|15817.9|15815.9|8
1641524580000|2022-01-07 03:03:00|15818|15816|15819.3|15817.3|15819.3|15817.3|15818|15816|6
1641524590000|2022-01-07 03:03:10|15819.1|15817.1|15820.9|15818.9|15821|15819|15819.1|15817.1|10
1641524600000|2022-01-07 03:03:20|15820.8|15818.8|15819.6|15817.6|15820.8|15818.8|15819.5|15817.5|5
1641524610000|2022-01-07 03:03:30|15819.8|15817.8|15820|15818|15820.3|15818.3|15819.8|15817.8|0
1641524620000|2022-01-07 03:03:40|15820.3|15818.3|15821.3|15819.3|15821.5|15819.5|15820.1|15818.1|9
1641524630000|2022-01-07 03:03:50|15821.4|15819.4|15821.6|15819.6|15821.6|15819.6|15821.3|15819.3|9
1641524640000|2022-01-07 03:04:00|15821.8|15819.8|15822.1|15820.1|15822.1|15820.1|15821.6|15819.6|4
1641524650000|2022-01-07 03:04:10|15822.5|15820.5|15820.4|15818.4|15822.5|15820.5|15820.4|15818.4|17
1641524660000|2022-01-07 03:04:20|15820.6|15818.6|15820.4|15818.4|15820.9|15818.9|15820.3|15818.3|1
1641524670000|2022-01-07 03:04:30|15820|15818|15818.1|15816.1|15820.4|15818.4|15818|15816|8
1641524680000|2022-01-07 03:04:40|15818.3|15816.3|15816.9|15814.9|15818.3|15816.3|15816.9|15814.9|4
1641524690000|2022-01-07 03:04:50|15817|15815|15817.5|15815.5|15817.5|15815.5|15816.6|15814.6|13
1641524700000|2022-01-07 03:05:00|15817.6|15815.6|15817.8|15815.8|15817.8|15815.8|15817.1|15815.1|4
1641524710000|2022-01-07 03:05:10|15817.9|15815.9|15819.6|15817.6|15819.6|15817.6|15817.8|15815.8|8
1641524720000|2022-01-07 03:05:20|15819.5|15817.5|15819.6|15817.6|15820.3|15818.3|15819.1|15817.1|24
1641524730000|2022-01-07 03:05:30|15819.9|15817.9|15821.1|15819.1|15821.1|15819.1|15819.9|15817.9|11
1641524740000|2022-01-07 03:05:40|15821|15819|15820.5|15818.5|15821|15819|15820.4|15818.4|7
1641524750000|2022-01-07 03:05:50|15820.6|15818.6|15821.3|15819.3|15821.8|15819.8|15820.6|15818.6|3
1641524760000|2022-01-07 03:06:00|15821|15819|15820.6|15818.6|15821.3|15819.3|15820.4|15818.4|4
1641524770000|2022-01-07 03:06:10|15820.8|15818.8|15820.9|15818.9|15821.3|15819.3|15820.6|15818.6|2
1641524780000|2022-01-07 03:06:20|15820.6|15818.6|15818.9|15816.9|15820.6|15818.6|15818.5|15816.5|6
1641524790000|2022-01-07 03:06:30|15819|15817|15818.8|15816.8|15819.9|15817.9|15818.8|15816.8|3
1641524800000|2022-01-07 03:06:40|15818.9|15816.9|15817.5|15815.5|15819.1|15817.1|15817.5|15815.5|4
1641524810000|2022-01-07 03:06:50|15817.4|15815.4|15818.1|15816.1|15818.3|15816.3|15816.9|15814.9|6
1641524820000|2022-01-07 03:07:00|15817.8|15815.8|15818.4|15816.4|15818.4|15816.4|15817.8|15815.8|9
1641524830000|2022-01-07 03:07:10|15818.5|15816.5|15818.6|15816.6|15818.6|15816.6|15818.4|15816.4|2
1641524840000|2022-01-07 03:07:20|15818.8|15816.8|15818.4|15816.4|15819|15817|15818.4|15816.4|2
1641524850000|2022-01-07 03:07:30|15818.1|15816.1|15818.6|15816.6|15818.6|15816.6|15818.1|15816.1|3
1641524860000|2022-01-07 03:07:40|15818.8|15816.8|15818.5|15816.5|15818.9|15816.9|15818.5|15816.5|1
1641524870000|2022-01-07 03:07:50|15818.6|15816.6|15819.5|15817.5|15819.8|15817.8|15818.5|15816.5|8
1641524880000|2022-01-07 03:08:00|15819.6|15817.6|15821.8|15819.8|15821.9|15819.9|15819.5|15817.5|7
1641524890000|2022-01-07 03:08:10|15821.5|15819.5|15819.5|15817.5|15821.5|15819.5|15819.4|15817.4|9
1641524900000|2022-01-07 03:08:20|15819.4|15817.4|15818.5|15816.5|15819.5|15817.5|15818.5|15816.5|7
1641524910000|2022-01-07 03:08:30|15818.6|15816.6|15818.9|15816.9|15819|15817|15818.6|15816.6|2
1641524920000|2022-01-07 03:08:40|15818.8|15816.8|15818.6|15816.6|15818.9|15816.9|15818.5|15816.5|1
1641524930000|2022-01-07 03:08:50|15818.8|15816.8|15818.1|15816.1|15818.8|15816.8|15817.5|15815.5|7
1641524940000|2022-01-07 03:09:00|15818.3|15816.3|15819|15817|15819.3|15817.3|15818.3|15816.3|4
1641524950000|2022-01-07 03:09:10|15818.9|15816.9|15817.8|15815.8|15818.9|15816.9|15817.6|15815.6|3
1641524960000|2022-01-07 03:09:20|15817.9|15815.9|15817.1|15815.1|15817.9|15815.9|15817.1|15815.1|5
1641524970000|2022-01-07 03:09:30|15817|15815|15816.1|15814.1|15817.3|15815.3|15815.5|15813.5|14
1641524980000|2022-01-07 03:09:40|15816.3|15814.3|15815.5|15813.5|15816.3|15814.3|15814.8|15812.8|27
1641524990000|2022-01-07 03:09:50|15815.8|15813.8|15815.1|15813.1|15815.8|15813.8|15815|15813|15
1641525000000|2022-01-07 03:10:00|15815|15813|15813.8|15811.8|15815.5|15813.5|15813.8|15811.8|46
1641525010000|2022-01-07 03:10:10|15813.6|15811.6|15813.9|15811.9|15814.3|15812.3|15813.1|15811.1|22
1641525020000|2022-01-07 03:10:20|15813.6|15811.6|15811.5|15809.5|15813.9|15811.9|15811.1|15809.1|20
1641525030000|2022-01-07 03:10:30|15811.6|15809.6|15812.9|15810.9|15812.9|15810.9|15811.6|15809.6|11
1641525040000|2022-01-07 03:10:40|15812.8|15810.8|15813.9|15811.9|15814|15812|15812|15810|32
1641525050000|2022-01-07 03:10:50|15813.4|15811.4|15813.9|15811.9|15813.9|15811.9|15813.4|15811.4|4
1641525060000|2022-01-07 03:11:00|15814|15812|15813.6|15811.6|15814.1|15812.1|15813.6|15811.6|2
1641525070000|2022-01-07 03:11:10|15813.5|15811.5|15813.6|15811.6|15813.8|15811.8|15813.5|15811.5|2
1641525080000|2022-01-07 03:11:20|15813.5|15811.5|15813.5|15811.5|15813.6|15811.6|15813.5|15811.5|0
1641525090000|2022-01-07 03:11:30|15813.6|15811.6|15813.1|15811.1|15813.9|15811.9|15812.8|15810.8|9
1641525100000|2022-01-07 03:11:40|15813|15811|15813|15811|15813.3|15811.3|15813|15811|4
1641525110000|2022-01-07 03:11:50|15813.1|15811.1|15813|15811|15813.3|15811.3|15812.9|15810.9|0
1641525120000|2022-01-07 03:12:00|15813.1|15811.1|15814.6|15812.6|15814.8|15812.8|15813.1|15811.1|13
1641525130000|2022-01-07 03:12:10|15814.8|15812.8|15816|15814|15816|15814|15814.6|15812.6|8
1641525140000|2022-01-07 03:12:20|15816.1|15814.1|15815.1|15813.1|15817.6|15815.6|15815.1|15813.1|25
1641525150000|2022-01-07 03:12:30|15815|15813|15815.1|15813.1|15815.3|15813.3|15814.8|15812.8|2
1641525160000|2022-01-07 03:12:40|15815.3|15813.3|15814.5|15812.5|15815.3|15813.3|15814.5|15812.5|14
1641525170000|2022-01-07 03:12:50|15814.6|15812.6|15813.9|15811.9|15814.8|15812.8|15813.1|15811.1|5
1641525180000|2022-01-07 03:13:00|15814.1|15812.1|15815.1|15813.1|15815.1|15813.1|15813.9|15811.9|5
1641525190000|2022-01-07 03:13:10|15814.8|15812.8|15816.8|15814.8|15816.8|15814.8|15814.4|15812.4|12
1641525200000|2022-01-07 03:13:20|15816.6|15814.6|15816.4|15814.4|15816.8|15814.8|15816.1|15814.1|0
1641525210000|2022-01-07 03:13:30|15816|15814|15816|15814|15816|15814|15815.6|15813.6|3
1641525220000|2022-01-07 03:13:40|15815.4|15813.4|15815.4|15813.4|15815.8|15813.8|15815.4|15813.4|1
1641525230000|2022-01-07 03:13:50|15815.3|15813.3|15814.4|15812.4|15815.3|15813.3|15814|15812|15
1641525240000|2022-01-07 03:14:00|15814.3|15812.3|15814.5|15812.5|15814.5|15812.5|15814.1|15812.1|5
1641525250000|2022-01-07 03:14:10|15814.4|15812.4|15814.9|15812.9|15815|15813|15814.1|15812.1|8
1641525260000|2022-01-07 03:14:20|15814.5|15812.5|15814.8|15812.8|15815|15813|15814.5|15812.5|5
1641525270000|2022-01-07 03:14:30|15814.9|15812.9|15814.9|15812.9|15815.3|15813.3|15814.9|15812.9|2
1641525280000|2022-01-07 03:14:40|15815.3|15813.3|15815|15813|15815.3|15813.3|15814.8|15812.8|4
1641525290000|2022-01-07 03:14:50|15814.9|15812.9|15813.5|15811.5|15814.9|15812.9|15813.4|15811.4|10
1641525300000|2022-01-07 03:15:00|15813.4|15811.4|15813|15811|15813.9|15811.9|15812.9|15810.9|6
1641525310000|2022-01-07 03:15:10|15813.1|15811.1|15813.3|15811.3|15813.3|15811.3|15813.1|15811.1|3
1641525320000|2022-01-07 03:15:20|15813.4|15811.4|15814.3|15812.3|15814.4|15812.4|15813.4|15811.4|10
1641525330000|2022-01-07 03:15:30|15814.4|15812.4|15814.5|15812.5|15814.5|15812.5|15814.3|15812.3|1
1641525340000|2022-01-07 03:15:40|15814.6|15812.6|15815.1|15813.1|15815.1|15813.1|15814.6|15812.6|5
1641525350000|2022-01-07 03:15:50|15815.4|15813.4|15815.6|15813.6|15816|15814|15815.3|15813.3|6
1641525360000|2022-01-07 03:16:00|15815.5|15813.5|15816.8|15814.8|15816.9|15814.9|15814.9|15812.9|24
1641525370000|2022-01-07 03:16:10|15816.9|15814.9|15817.5|15815.5|15817.6|15815.6|15816.8|15814.8|13
1641525380000|2022-01-07 03:16:20|15817.4|15815.4|15817.6|15815.6|15817.6|15815.6|15817.4|15815.4|3
1641525390000|2022-01-07 03:16:30|15816.8|15814.8|15816|15814|15816.8|15814.8|15815.8|15813.8|15
1641525400000|2022-01-07 03:16:40|15815.9|15813.9|15815.3|15813.3|15816.1|15814.1|15815.1|15813.1|2
1641525410000|2022-01-07 03:16:50|15815.1|15813.1|15815.3|15813.3|15815.6|15813.6|15815.1|15813.1|1
1641525420000|2022-01-07 03:17:00|15815.4|15813.4|15814.4|15812.4|15815.5|15813.5|15814.1|15812.1|9
1641525430000|2022-01-07 03:17:10|15814.3|15812.3|15816|15814|15816|15814|15814.3|15812.3|7
1641525440000|2022-01-07 03:17:20|15815.9|15813.9|15816.1|15814.1|15816.3|15814.3|15815.5|15813.5|1
1641525450000|2022-01-07 03:17:30|15816.3|15814.3|15816.3|15814.3|15817.3|15815.3|15816|15814|6
1641525460000|2022-01-07 03:17:40|15816.4|15814.4|15814.6|15812.6|15816.5|15814.5|15814.6|15812.6|8
1641525470000|2022-01-07 03:17:50|15814.8|15812.8|15813.1|15811.1|15814.8|15812.8|15812.9|15810.9|22
1641525480000|2022-01-07 03:18:00|15813.3|15811.3|15813.3|15811.3|15813.4|15811.4|15813.1|15811.1|7
1641525490000|2022-01-07 03:18:10|15812.9|15810.9|15812.3|15810.3|15812.9|15810.9|15811.8|15809.8|7
1641525500000|2022-01-07 03:18:20|15812.4|15810.4|15812.8|15810.8|15812.8|15810.8|15811.5|15809.5|22
1641525510000|2022-01-07 03:18:30|15813.6|15811.6|15813.6|15811.6|15814.6|15812.6|15813.5|15811.5|17
1641525520000|2022-01-07 03:18:40|15813.8|15811.8|15812.8|15810.8|15814.9|15812.9|15812.8|15810.8|4
1641525530000|2022-01-07 03:18:50|15812.6|15810.6|15813.5|15811.5|15813.5|15811.5|15812.6|15810.6|2
1641525540000|2022-01-07 03:19:00|15813.3|15811.3|15813.8|15811.8|15814|15812|15813|15811|1
1641525550000|2022-01-07 03:19:10|15813.9|15811.9|15813.5|15811.5|15814|15812|15813.5|15811.5|1
1641525560000|2022-01-07 03:19:20|15813.6|15811.6|15813.6|15811.6|15813.9|15811.9|15813.5|15811.5|1
1641525570000|2022-01-07 03:19:30|15813.8|15811.8|15814|15812|15814.3|15812.3|15813.6|15811.6|2
1641525580000|2022-01-07 03:19:40|15814.1|15812.1|15813.1|15811.1|15814.8|15812.8|15812.9|15810.9|14
1641525590000|2022-01-07 03:19:50|15813.3|15811.3|15816.3|15814.3|15816.6|15814.6|15813.1|15811.1|34
1641525600000|2022-01-07 03:20:00|15816.4|15814.4|15817.9|15815.9|15818.1|15816.1|15816.3|15814.3|16
1641525610000|2022-01-07 03:20:10|15818|15816|15818.9|15816.9|15819.1|15817.1|15817.8|15815.8|17
1641525620000|2022-01-07 03:20:20|15818.8|15816.8|15818.9|15816.9|15819.5|15817.5|15817.5|15815.5|11
1641525630000|2022-01-07 03:20:30|15819|15817|15819.3|15817.3|15819.5|15817.5|15818.6|15816.6|8
1641525640000|2022-01-07 03:20:40|15819.1|15817.1|15817.1|15815.1|15819.3|15817.3|15817.1|15815.1|8
1641525650000|2022-01-07 03:20:50|15816.8|15814.8|15816.1|15814.1|15817.1|15815.1|15815.9|15813.9|6
1641525660000|2022-01-07 03:21:00|15816|15814|15815.9|15813.9|15816.1|15814.1|15815.8|15813.8|4
1641525670000|2022-01-07 03:21:10|15816|15814|15816|15814|15816|15814|15815.4|15813.4|8
1641525680000|2022-01-07 03:21:20|15815.9|15813.9|15816.3|15814.3|15816.4|15814.4|15815.8|15813.8|0
1641525690000|2022-01-07 03:21:30|15816.4|15814.4|15817.1|15815.1|15817.1|15815.1|15816.3|15814.3|6
1641525700000|2022-01-07 03:21:40|15817.5|15815.5|15819.5|15817.5|15819.5|15817.5|15817.4|15815.4|5
1641525710000|2022-01-07 03:21:50|15819.4|15817.4|15818.6|15816.6|15819.4|15817.4|15818|15816|10
1641525720000|2022-01-07 03:22:00|15818.8|15816.8|15818.6|15816.6|15819|15817|15818.5|15816.5|1
1641525730000|2022-01-07 03:22:10|15818.5|15816.5|15818.1|15816.1|15818.5|15816.5|15817.9|15815.9|3
1641525740000|2022-01-07 03:22:20|15818|15816|15817.5|15815.5|15818|15816|15817.5|15815.5|2
1641525750000|2022-01-07 03:22:30|15817.6|15815.6|15817.5|15815.5|15818|15816|15817.5|15815.5|3
1641525760000|2022-01-07 03:22:40|15817.8|15815.8|15817.5|15815.5|15817.8|15815.8|15817.5|15815.5|1
1641525770000|2022-01-07 03:22:50|15817.3|15815.3|15817.3|15815.3|15817.4|15815.4|15817.1|15815.1|2
1641525780000|2022-01-07 03:23:00|15817.1|15815.1|15817|15815|15817.1|15815.1|15816.9|15814.9|0
1641525790000|2022-01-07 03:23:10|15817.1|15815.1|15817.3|15815.3|15817.5|15815.5|15817.1|15815.1|5
1641525800000|2022-01-07 03:23:20|15817.4|15815.4|15818.8|15816.8|15818.8|15816.8|15817.1|15815.1|8
1641525810000|2022-01-07 03:23:30|15818.5|15816.5|15817.9|15815.9|15818.5|15816.5|15817.6|15815.6|5
1641525820000|2022-01-07 03:23:40|15817.8|15815.8|15817.9|15815.9|15818.6|15816.6|15817.8|15815.8|8
1641525830000|2022-01-07 03:23:50|15818|15816|15818.9|15816.9|15818.9|15816.9|15818|15816|5
1641525840000|2022-01-07 03:24:00|15819|15817|15820.6|15818.6|15820.6|15818.6|15819|15817|14
1641525850000|2022-01-07 03:24:10|15821.4|15819.4|15824.1|15822.1|15824.4|15822.4|15821.4|15819.4|43
1641525860000|2022-01-07 03:24:20|15824|15822|15826.5|15824.5|15826.6|15824.6|15824|15822|20
1641525870000|2022-01-07 03:24:30|15826.4|15824.4|15829.1|15827.1|15829.3|15827.3|15825.6|15823.6|47
1641525880000|2022-01-07 03:24:40|15829|15827|15832.8|15830.8|15832.8|15830.8|15828.9|15826.9|83
1641525890000|2022-01-07 03:24:50|15832.9|15830.9|15832.9|15830.9|15834.9|15832.9|15831.6|15829.6|35
1641525900000|2022-01-07 03:25:00|15833|15831|15835.9|15833.9|15837.4|15835.4|15832.9|15830.9|52
1641525910000|2022-01-07 03:25:10|15835.8|15833.8|15830.8|15828.8|15835.8|15833.8|15830.3|15828.3|31
1641525920000|2022-01-07 03:25:20|15831|15829|15829.9|15827.9|15831.4|15829.4|15828.3|15826.3|29
1641525930000|2022-01-07 03:25:30|15830|15828|15828.9|15826.9|15831|15829|15828.8|15826.8|24
1641525940000|2022-01-07 03:25:40|15829|15827|15828.6|15826.6|15829.4|15827.4|15828.6|15826.6|12
1641525950000|2022-01-07 03:25:50|15828.3|15826.3|15828.5|15826.5|15828.9|15826.9|15828.1|15826.1|16
1641525960000|2022-01-07 03:26:00|15828.6|15826.6|15828.5|15826.5|15829.4|15827.4|15828.3|15826.3|8
1641525970000|2022-01-07 03:26:10|15828.6|15826.6|15827.3|15825.3|15829|15827|15827.1|15825.1|16
1641525980000|2022-01-07 03:26:20|15827.5|15825.5|15825.1|15823.1|15827.5|15825.5|15824.5|15822.5|31
1641525990000|2022-01-07 03:26:30|15825.3|15823.3|15825.6|15823.6|15826.3|15824.3|15825.3|15823.3|2
1641526000000|2022-01-07 03:26:40|15825.9|15823.9|15826.8|15824.8|15826.8|15824.8|15825.5|15823.5|14
1641526010000|2022-01-07 03:26:50|15826.6|15824.6|15825.9|15823.9|15826.8|15824.8|15825.8|15823.8|11
1641526020000|2022-01-07 03:27:00|15826|15824|15826.8|15824.8|15826.8|15824.8|15824.9|15822.9|21
1641526030000|2022-01-07 03:27:10|15826.9|15824.9|15825.4|15823.4|15827|15825|15825.3|15823.3|5
1641526040000|2022-01-07 03:27:20|15825.9|15823.9|15828|15826|15828.9|15826.9|15825.4|15823.4|25
1641526050000|2022-01-07 03:27:30|15828.1|15826.1|15828.4|15826.4|15828.8|15826.8|15828|15826|11
1641526060000|2022-01-07 03:27:40|15828.5|15826.5|15827.3|15825.3|15828.5|15826.5|15826.6|15824.6|6
1641526070000|2022-01-07 03:27:50|15827.1|15825.1|15826|15824|15827.4|15825.4|15825.3|15823.3|9
1641526080000|2022-01-07 03:28:00|15826.1|15824.1|15827.6|15825.6|15827.8|15825.8|15826.1|15824.1|3
1641526090000|2022-01-07 03:28:10|15827.8|15825.8|15828|15826|15828.3|15826.3|15827.6|15825.6|1
1641526100000|2022-01-07 03:28:20|15828.3|15826.3|15829|15827|15829|15827|15827.8|15825.8|10
1641526110000|2022-01-07 03:28:30|15829.1|15827.1|15832.5|15830.5|15832.8|15830.8|15828.6|15826.6|88
1641526120000|2022-01-07 03:28:40|15832.1|15830.1|15831.9|15829.9|15832.5|15830.5|15830.9|15828.9|14
1641526130000|2022-01-07 03:28:50|15831.1|15829.1|15829.6|15827.6|15831.5|15829.5|15829.6|15827.6|43
1641526140000|2022-01-07 03:29:00|15829.3|15827.3|15830.8|15828.8|15830.9|15828.9|15829.3|15827.3|8
1641526150000|2022-01-07 03:29:10|15830.5|15828.5|15830.8|15828.8|15831.1|15829.1|15828.6|15826.6|38
1641526160000|2022-01-07 03:29:20|15830.6|15828.6|15830.3|15828.3|15831.6|15829.6|15830.1|15828.1|9
1641526170000|2022-01-07 03:29:30|15830.4|15828.4|15830|15828|15831.3|15829.3|15830|15828|10
1641526180000|2022-01-07 03:29:40|15830.3|15828.3|15830.3|15828.3|15830.9|15828.9|15830.1|15828.1|11
1641526190000|2022-01-07 03:29:50|15830.1|15828.1|15828.9|15826.9|15830.1|15828.1|15828.6|15826.6|13
1641526200000|2022-01-07 03:30:00|15829|15827|15828.4|15826.4|15830|15828|15827.8|15825.8|21
1641526210000|2022-01-07 03:30:10|15828.3|15826.3|15827.9|15825.9|15828.8|15826.8|15827.8|15825.8|8
1641526220000|2022-01-07 03:30:20|15827.4|15825.4|15828.3|15826.3|15828.5|15826.5|15827.1|15825.1|16
1641526230000|2022-01-07 03:30:30|15828.1|15826.1|15826|15824|15828.3|15826.3|15826|15824|5
1641526240000|2022-01-07 03:30:40|15825.5|15823.5|15826.4|15824.4|15826.8|15824.8|15825.5|15823.5|14
1641526250000|2022-01-07 03:30:50|15826.5|15824.5|15828|15826|15828.8|15826.8|15826.5|15824.5|8
1641526260000|2022-01-07 03:31:00|15827.9|15825.9|15825|15823|15828.4|15826.4|15825|15823|4
1641526270000|2022-01-07 03:31:10|15824.6|15822.6|15825.3|15823.3|15825.9|15823.9|15824.5|15822.5|7
1641526280000|2022-01-07 03:31:20|15825.4|15823.4|15824|15822|15825.5|15823.5|15824|15822|15
1641526290000|2022-01-07 03:31:30|15824.1|15822.1|15824.3|15822.3|15824.5|15822.5|15824|15822|5
1641526300000|2022-01-07 03:31:40|15824.4|15822.4|15824.4|15822.4|15824.9|15822.9|15823.3|15821.3|19
1641526310000|2022-01-07 03:31:50|15824.3|15822.3|15823.3|15821.3|15824.3|15822.3|15823.1|15821.1|2
1641526320000|2022-01-07 03:32:00|15823.4|15821.4|15823.9|15821.9|15824.9|15822.9|15823.4|15821.4|13
1641526330000|2022-01-07 03:32:10|15823.4|15821.4|15822.5|15820.5|15823.4|15821.4|15821.8|15819.8|23
1641526340000|2022-01-07 03:32:20|15822.9|15820.9|15821.6|15819.6|15822.9|15820.9|15820.4|15818.4|30
1641526350000|2022-01-07 03:32:30|15821.5|15819.5|15821.3|15819.3|15821.6|15819.6|15821|15819|10
1641526360000|2022-01-07 03:32:40|15821.1|15819.1|15819.8|15817.8|15821.1|15819.1|15819.8|15817.8|8
1641526370000|2022-01-07 03:32:50|15818.4|15816.4|15817.8|15815.8|15819.5|15817.5|15817.6|15815.6|42
1641526380000|2022-01-07 03:33:00|15818.3|15816.3|15818.1|15816.1|15818.5|15816.5|15818|15816|13
1641526390000|2022-01-07 03:33:10|15818|15816|15817.6|15815.6|15818.3|15816.3|15817|15815|6
1641526400000|2022-01-07 03:33:20|15817|15815|15817|15815|15818|15816|15817|15815|12
1641526410000|2022-01-07 03:33:30|15817.1|15815.1|15816.8|15814.8|15817.3|15815.3|15816.4|15814.4|15
1641526420000|2022-01-07 03:33:40|15816.6|15814.6|15817.5|15815.5|15817.6|15815.6|15816.3|15814.3|14
1641526430000|2022-01-07 03:33:50|15817.6|15815.6|15819.9|15817.9|15820|15818|15817.6|15815.6|11
1641526440000|2022-01-07 03:34:00|15819.6|15817.6|15819.4|15817.4|15819.8|15817.8|15818.8|15816.8|2
1641526450000|2022-01-07 03:34:10|15819.3|15817.3|15818.9|15816.9|15819.3|15817.3|15818.9|15816.9|3
1641526460000|2022-01-07 03:34:20|15818.8|15816.8|15817.5|15815.5|15818.8|15816.8|15817|15815|9
1641526470000|2022-01-07 03:34:30|15817.4|15815.4|15817.1|15815.1|15817.5|15815.5|15816.8|15814.8|1
1641526480000|2022-01-07 03:34:40|15817.3|15815.3|15818.1|15816.1|15819|15817|15817.3|15815.3|7
1641526490000|2022-01-07 03:34:50|15818.3|15816.3|15817.8|15815.8|15818.8|15816.8|15817.8|15815.8|4
1641526500000|2022-01-07 03:35:00|15817.9|15815.9|15816.4|15814.4|15819|15817|15816.4|15814.4|17
1641526510000|2022-01-07 03:35:10|15816.3|15814.3|15813.6|15811.6|15816.3|15814.3|15813.3|15811.3|43
1641526520000|2022-01-07 03:35:20|15813.5|15811.5|15813.1|15811.1|15813.6|15811.6|15812.6|15810.6|21
1641526530000|2022-01-07 03:35:30|15813.3|15811.3|15814.3|15812.3|15814.6|15812.6|15812.9|15810.9|16
1641526540000|2022-01-07 03:35:40|15814.5|15812.5|15814.5|15812.5|15814.8|15812.8|15814.4|15812.4|4
1641526550000|2022-01-07 03:35:50|15814.4|15812.4|15814.5|15812.5|15814.8|15812.8|15814.3|15812.3|1
1641526560000|2022-01-07 03:36:00|15814.6|15812.6|15816|15814|15816|15814|15814.5|15812.5|3
1641526570000|2022-01-07 03:36:10|15815.4|15813.4|15816|15814|15816|15814|15815.1|15813.1|1
1641526580000|2022-01-07 03:36:20|15815.9|15813.9|15814.6|15812.6|15815.9|15813.9|15814.5|15812.5|6
1641526590000|2022-01-07 03:36:30|15814.8|15812.8|15814.8|15812.8|15814.9|15812.9|15814.3|15812.3|0
1641526600000|2022-01-07 03:36:40|15814.6|15812.6|15814.1|15812.1|15814.9|15812.9|15813.8|15811.8|5
1641526610000|2022-01-07 03:36:50|15814|15812|15813.1|15811.1|15814|15812|15813|15811|3
1641526620000|2022-01-07 03:37:00|15813.3|15811.3|15813|15811|15813.5|15811.5|15811.6|15809.6|12
1641526630000|2022-01-07 03:37:10|15812.9|15810.9|15815.6|15813.6|15816|15814|15812.4|15810.4|14
1641526640000|2022-01-07 03:37:20|15815.9|15813.9|15814.6|15812.6|15816.1|15814.1|15814.5|15812.5|8
1641526650000|2022-01-07 03:37:30|15814.5|15812.5|15814.9|15812.9|15815.1|15813.1|15814.4|15812.4|0
1641526660000|2022-01-07 03:37:40|15815|15813|15815.1|15813.1|15816|15814|15814.9|15812.9|4
1641526670000|2022-01-07 03:37:50|15815|15813|15815.9|15813.9|15816.1|15814.1|15815|15813|9
1641526680000|2022-01-07 03:38:00|15816|15814|15815.3|15813.3|15816.8|15814.8|15815.3|15813.3|25
1641526690000|2022-01-07 03:38:10|15815.6|15813.6|15814|15812|15815.6|15813.6|15813.9|15811.9|15
1641526700000|2022-01-07 03:38:20|15813.9|15811.9|15816.3|15814.3|15817|15815|15813.9|15811.9|5
1641526710000|2022-01-07 03:38:30|15816.1|15814.1|15815.4|15813.4|15816.3|15814.3|15815.4|15813.4|4
1641526720000|2022-01-07 03:38:40|15815.6|15813.6|15815.6|15813.6|15816.5|15814.5|15815.1|15813.1|25
1641526730000|2022-01-07 03:38:50|15815.8|15813.8|15815.6|15813.6|15816.5|15814.5|15815.6|15813.6|19
1641526740000|2022-01-07 03:39:00|15815.8|15813.8|15815.6|15813.6|15816.4|15814.4|15815.3|15813.3|15
1641526750000|2022-01-07 03:39:10|15815.8|15813.8|15815.3|15813.3|15815.8|15813.8|15814.8|15812.8|17
1641526760000|2022-01-07 03:39:20|15815.4|15813.4|15815.6|15813.6|15815.9|15813.9|15815|15813|16
1641526770000|2022-01-07 03:39:30|15815.8|15813.8|15815.5|15813.5|15816|15814|15815.1|15813.1|2
1641526780000|2022-01-07 03:39:40|15815.6|15813.6|15815|15813|15815.6|15813.6|15815|15813|0
1641526790000|2022-01-07 03:39:50|15815.1|15813.1|15814.1|15812.1|15815.1|15813.1|15814.1|15812.1|3
1641526800000|2022-01-07 03:40:00|15814|15812|15811.4|15809.4|15814|15812|15811.3|15809.3|11
1641526810000|2022-01-07 03:40:10|15811.6|15809.6|15812.4|15810.4|15812.4|15810.4|15811.6|15809.6|2
1641526820000|2022-01-07 03:40:20|15812.3|15810.3|15813.6|15811.6|15813.8|15811.8|15812|15810|2
1641526830000|2022-01-07 03:40:30|15813.8|15811.8|15814.1|15812.1|15814.5|15812.5|15813.8|15811.8|8
1641526840000|2022-01-07 03:40:40|15814.3|15812.3|15814.4|15812.4|15814.4|15812.4|15813.8|15811.8|3
1641526850000|2022-01-07 03:40:50|15814.6|15812.6|15814.5|15812.5|15814.9|15812.9|15814.4|15812.4|7
1641526860000|2022-01-07 03:41:00|15815|15813|15812.6|15810.6|15815|15813|15812.6|15810.6|20
1641526870000|2022-01-07 03:41:10|15812.8|15810.8|15812.6|15810.6|15812.9|15810.9|15812.3|15810.3|5
1641526880000|2022-01-07 03:41:20|15812.8|15810.8|15812.6|15810.6|15813|15811|15812.6|15810.6|1
1641526890000|2022-01-07 03:41:30|15812.8|15810.8|15812.6|15810.6|15812.9|15810.9|15812.5|15810.5|0
1641526900000|2022-01-07 03:41:40|15812.5|15810.5|15813.1|15811.1|15813.1|15811.1|15812.4|15810.4|2
1641526910000|2022-01-07 03:41:50|15813|15811|15813.1|15811.1|15813.5|15811.5|15812.9|15810.9|0
1641526920000|2022-01-07 03:42:00|15813.3|15811.3|15812.4|15810.4|15813.5|15811.5|15812.3|15810.3|1
1641526930000|2022-01-07 03:42:10|15812.3|15810.3|15810|15808|15812.3|15810.3|15809.8|15807.8|42
1641526940000|2022-01-07 03:42:20|15810.4|15808.4|15812.1|15810.1|15812.1|15810.1|15810.4|15808.4|21
1641526950000|2022-01-07 03:42:30|15812|15810|15812.5|15810.5|15812.6|15810.6|15812|15810|5
1641526960000|2022-01-07 03:42:40|15812.4|15810.4|15812.5|15810.5|15812.9|15810.9|15812.4|15810.4|3
1641526970000|2022-01-07 03:42:50|15812.6|15810.6|15813.3|15811.3|15813.3|15811.3|15812.6|15810.6|2
1641526980000|2022-01-07 03:43:00|15813.6|15811.6|15814|15812|15814|15812|15813.3|15811.3|15
1641526990000|2022-01-07 03:43:10|15814.1|15812.1|15814.1|15812.1|15814.8|15812.8|15813.6|15811.6|10
1641527000000|2022-01-07 03:43:20|15814.3|15812.3|15814.4|15812.4|15814.8|15812.8|15814.3|15812.3|5
1641527010000|2022-01-07 03:43:30|15814.5|15812.5|15814.8|15812.8|15814.8|15812.8|15814.1|15812.1|5
1641527020000|2022-01-07 03:43:40|15815.4|15813.4|15816.4|15814.4|15816.5|15814.5|15815.3|15813.3|26
1641527030000|2022-01-07 03:43:50|15816.5|15814.5|15816.1|15814.1|15816.5|15814.5|15815.9|15813.9|15
1641527040000|2022-01-07 03:44:00|15816.3|15814.3|15816.8|15814.8|15816.9|15814.9|15816.3|15814.3|5
1641527050000|2022-01-07 03:44:10|15816.6|15814.6|15817.6|15815.6|15817.8|15815.8|15816.6|15814.6|2
1641527060000|2022-01-07 03:44:20|15817.5|15815.5|15817|15815|15817.5|15815.5|15816.9|15814.9|16
1641527070000|2022-01-07 03:44:30|15817.1|15815.1|15816.8|15814.8|15817.4|15815.4|15816.8|15814.8|1
1641527080000|2022-01-07 03:44:40|15816.1|15814.1|15815.3|15813.3|15816.1|15814.1|15815.3|15813.3|6
1641527090000|2022-01-07 03:44:50|15815.1|15813.1|15814.3|15812.3|15815.3|15813.3|15814.3|15812.3|6
1641527100000|2022-01-07 03:45:00|15814.4|15812.4|15813.4|15811.4|15814.8|15812.8|15813.4|15811.4|12
1641527110000|2022-01-07 03:45:10|15813.8|15811.8|15813.9|15811.9|15814.1|15812.1|15813.8|15811.8|5
1641527120000|2022-01-07 03:45:20|15813.8|15811.8|15815|15813|15815.1|15813.1|15813.8|15811.8|5
1641527130000|2022-01-07 03:45:30|15814.9|15812.9|15814.9|15812.9|15815.1|15813.1|15814.8|15812.8|1
1641527140000|2022-01-07 03:45:40|15814.4|15812.4|15814.3|15812.3|15814.4|15812.4|15814.3|15812.3|6
1641527150000|2022-01-07 03:45:50|15814.4|15812.4|15815.1|15813.1|15815.4|15813.4|15814.4|15812.4|2
1641527160000|2022-01-07 03:46:00|15815|15813|15814.5|15812.5|15815|15813|15814.1|15812.1|4
1641527170000|2022-01-07 03:46:10|15814.8|15812.8|15815.9|15813.9|15816.4|15814.4|15814.8|15812.8|11
1641527180000|2022-01-07 03:46:20|15816|15814|15816.4|15814.4|15816.9|15814.9|15816|15814|0
1641527190000|2022-01-07 03:46:30|15816.5|15814.5|15816.5|15814.5|15816.6|15814.6|15816.4|15814.4|0
1641527200000|2022-01-07 03:46:40|15816.4|15814.4|15815.8|15813.8|15816.4|15814.4|15815.8|15813.8|3
1641527210000|2022-01-07 03:46:50|15814.8|15812.8|15813.1|15811.1|15814.8|15812.8|15812.9|15810.9|19
1641527220000|2022-01-07 03:47:00|15813.3|15811.3|15813.4|15811.4|15813.4|15811.4|15812.5|15810.5|1
1641527230000|2022-01-07 03:47:10|15813.1|15811.1|15813.5|15811.5|15814.1|15812.1|15813.1|15811.1|4
1641527240000|2022-01-07 03:47:20|15813.4|15811.4|15813.4|15811.4|15813.6|15811.6|15812.8|15810.8|14
1641527250000|2022-01-07 03:47:30|15813.3|15811.3|15813.4|15811.4|15813.5|15811.5|15813.3|15811.3|1
1641527260000|2022-01-07 03:47:40|15813.3|15811.3|15812.8|15810.8|15813.4|15811.4|15812.8|15810.8|1
1641527270000|2022-01-07 03:47:50|15812.6|15810.6|15812.3|15810.3|15812.8|15810.8|15812.3|15810.3|4
1641527280000|2022-01-07 03:48:00|15812.4|15810.4|15811.8|15809.8|15812.4|15810.4|15811.6|15809.6|9
1641527290000|2022-01-07 03:48:10|15811.5|15809.5|15811.3|15809.3|15812.3|15810.3|15811.1|15809.1|9
1641527300000|2022-01-07 03:48:20|15811.4|15809.4|15807.5|15805.5|15811.4|15809.4|15803.6|15801.6|122
1641527310000|2022-01-07 03:48:30|15807.4|15805.4|15807.1|15805.1|15808.3|15806.3|15806.4|15804.4|20
1641527320000|2022-01-07 03:48:40|15807.3|15805.3|15807|15805|15807.4|15805.4|15806.6|15804.6|8
1641527330000|2022-01-07 03:48:50|15807.1|15805.1|15806.8|15804.8|15807.3|15805.3|15805.8|15803.8|11
1641527340000|2022-01-07 03:49:00|15806.9|15804.9|15806|15804|15807.3|15805.3|15805.8|15803.8|7
1641527350000|2022-01-07 03:49:10|15805.9|15803.9|15804.1|15802.1|15805.9|15803.9|15804|15802|14
1641527360000|2022-01-07 03:49:20|15804|15802|15804|15802|15804.4|15802.4|15803.6|15801.6|4
1641527370000|2022-01-07 03:49:30|15803.9|15801.9|15803.3|15801.3|15805.4|15803.4|15803.1|15801.1|39
1641527380000|2022-01-07 03:49:40|15803.1|15801.1|15805.9|15803.9|15806.3|15804.3|15802.5|15800.5|46
1641527390000|2022-01-07 03:49:50|15806.3|15804.3|15805.5|15803.5|15806.3|15804.3|15805.3|15803.3|3
1641527400000|2022-01-07 03:50:00|15805.4|15803.4|15805.8|15803.8|15805.8|15803.8|15805.3|15803.3|8
1641527410000|2022-01-07 03:50:10|15805.6|15803.6|15807.1|15805.1|15808.6|15806.6|15805.6|15803.6|13
1641527420000|2022-01-07 03:50:20|15807.3|15805.3|15807.5|15805.5|15808.3|15806.3|15807.3|15805.3|8
1641527430000|2022-01-07 03:50:30|15807.4|15805.4|15807.9|15805.9|15808|15806|15806.8|15804.8|13
1641527440000|2022-01-07 03:50:40|15808|15806|15808.8|15806.8|15809|15807|15808|15806|7
1641527450000|2022-01-07 03:50:50|15809|15807|15809.1|15807.1|15810.5|15808.5|15808.8|15806.8|31
1641527460000|2022-01-07 03:51:00|15808.8|15806.8|15809.3|15807.3|15810|15808|15808.6|15806.6|1
1641527470000|2022-01-07 03:51:10|15809.4|15807.4|15809.3|15807.3|15809.8|15807.8|15809.1|15807.1|2
1641527480000|2022-01-07 03:51:20|15809.4|15807.4|15808.8|15806.8|15809.4|15807.4|15808.8|15806.8|5
1641527490000|2022-01-07 03:51:30|15808.6|15806.6|15808.1|15806.1|15808.8|15806.8|15807.4|15805.4|37
1641527500000|2022-01-07 03:51:40|15808|15806|15808.1|15806.1|15808.5|15806.5|15808|15806|0
1641527510000|2022-01-07 03:51:50|15808.3|15806.3|15808.6|15806.6|15808.8|15806.8|15808.3|15806.3|3
1641527520000|2022-01-07 03:52:00|15808.8|15806.8|15807.3|15805.3|15808.8|15806.8|15807.3|15805.3|9
1641527530000|2022-01-07 03:52:10|15807|15805|15805.8|15803.8|15807|15805|15805.8|15803.8|10
1641527540000|2022-01-07 03:52:20|15804.9|15802.9|15804.3|15802.3|15804.9|15802.9|15804|15802|8
1641527550000|2022-01-07 03:52:30|15803.9|15801.9|15804.4|15802.4|15805|15803|15803.9|15801.9|21
1641527560000|2022-01-07 03:52:40|15804|15802|15802.4|15800.4|15804.4|15802.4|15802.3|15800.3|26
1641527570000|2022-01-07 03:52:50|15802.8|15800.8|15804.3|15802.3|15804.3|15802.3|15802.6|15800.6|8
1641527580000|2022-01-07 03:53:00|15804.1|15802.1|15804.3|15802.3|15804.9|15802.9|15804|15802|3
1641527590000|2022-01-07 03:53:10|15804.1|15802.1|15805|15803|15805|15803|15804.1|15802.1|3
1641527600000|2022-01-07 03:53:20|15804.9|15802.9|15805.4|15803.4|15805.4|15803.4|15804.8|15802.8|0
1641527610000|2022-01-07 03:53:30|15805.8|15803.8|15806.6|15804.6|15807|15805|15805.8|15803.8|25
1641527620000|2022-01-07 03:53:40|15806.8|15804.8|15807.3|15805.3|15807.3|15805.3|15806.6|15804.6|1
1641527630000|2022-01-07 03:53:50|15807.4|15805.4|15805.5|15803.5|15807.4|15805.4|15805.5|15803.5|6
1641527640000|2022-01-07 03:54:00|15805.6|15803.6|15806.1|15804.1|15806.1|15804.1|15805.6|15803.6|4
1641527650000|2022-01-07 03:54:10|15806|15804|15803.5|15801.5|15806|15804|15803.3|15801.3|15
1641527660000|2022-01-07 03:54:20|15804|15802|15804.4|15802.4|15804.4|15802.4|15803.3|15801.3|5
1641527670000|2022-01-07 03:54:30|15804.3|15802.3|15804.1|15802.1|15804.6|15802.6|15804.1|15802.1|1
1641527680000|2022-01-07 03:54:40|15804.3|15802.3|15804.8|15802.8|15804.9|15802.9|15804.3|15802.3|2
1641527690000|2022-01-07 03:54:50|15805.4|15803.4|15805.8|15803.8|15805.8|15803.8|15805.3|15803.3|6
1641527700000|2022-01-07 03:55:00|15805.9|15803.9|15805.5|15803.5|15806.4|15804.4|15805.1|15803.1|6
1641527710000|2022-01-07 03:55:10|15805.6|15803.6|15806|15804|15806.1|15804.1|15805.4|15803.4|6
1641527720000|2022-01-07 03:55:20|15805.9|15803.9|15806|15804|15806.3|15804.3|15805.9|15803.9|8
1641527730000|2022-01-07 03:55:30|15806.1|15804.1|15807.6|15805.6|15808|15806|15806|15804|20
1641527740000|2022-01-07 03:55:40|15807.8|15805.8|15807.4|15805.4|15807.8|15805.8|15807.4|15805.4|2
1641527750000|2022-01-07 03:55:50|15807.6|15805.6|15807.6|15805.6|15808.1|15806.1|15807.5|15805.5|5
1641527760000|2022-01-07 03:56:00|15807.9|15805.9|15807.4|15805.4|15807.9|15805.9|15807.4|15805.4|5
1641527770000|2022-01-07 03:56:10|15807.3|15805.3|15806|15804|15807.3|15805.3|15806|15804|4
1641527780000|2022-01-07 03:56:20|15805.8|15803.8|15805.6|15803.6|15806.1|15804.1|15805.6|15803.6|4
1641527790000|2022-01-07 03:56:30|15805.8|15803.8|15804.1|15802.1|15805.8|15803.8|15804.1|15802.1|10
1641527800000|2022-01-07 03:56:40|15803.6|15801.6|15802.9|15800.9|15804|15802|15802.5|15800.5|53
1641527810000|2022-01-07 03:56:50|15803|15801|15804.4|15802.4|15804.8|15802.8|15802.9|15800.9|5
1641527820000|2022-01-07 03:57:00|15804.5|15802.5|15805.9|15803.9|15806.4|15804.4|15804.5|15802.5|0
1641527830000|2022-01-07 03:57:10|15805.8|15803.8|15805.8|15803.8|15805.8|15803.8|15805.8|15803.8|0
1641527840000|2022-01-07 03:57:20|15806.5|15804.5|15807.4|15805.4|15807.9|15805.9|15806.3|15804.3|11
1641527850000|2022-01-07 03:57:30|15807.5|15805.5|15807.9|15805.9|15808|15806|15807.1|15805.1|0
1641527860000|2022-01-07 03:57:40|15807.8|15805.8|15807.8|15805.8|15808.5|15806.5|15807.3|15805.3|10
1641527870000|2022-01-07 03:57:50|15807.4|15805.4|15807.6|15805.6|15807.6|15805.6|15807.3|15805.3|5
1641527880000|2022-01-07 03:58:00|15807.5|15805.5|15807.8|15805.8|15807.9|15805.9|15807.5|15805.5|6
1641527890000|2022-01-07 03:58:10|15807.6|15805.6|15807.1|15805.1|15807.6|15805.6|15806.3|15804.3|10
1641527900000|2022-01-07 03:58:20|15807.4|15805.4|15808.6|15806.6|15808.8|15806.8|15807|15805|7
1641527910000|2022-01-07 03:58:30|15808.9|15806.9|15809.1|15807.1|15809.4|15807.4|15808.6|15806.6|6
1641527920000|2022-01-07 03:58:40|15809.3|15807.3|15809.1|15807.1|15809.9|15807.9|15808.9|15806.9|11
1641527930000|2022-01-07 03:58:50|15809.3|15807.3|15810.1|15808.1|15810.3|15808.3|15809.3|15807.3|6
1641527940000|2022-01-07 03:59:00|15810|15808|15810|15808|15810.3|15808.3|15809.6|15807.6|12
1641527950000|2022-01-07 03:59:10|15810.1|15808.1|15811|15809|15812|15810|15810|15808|13
1641527960000|2022-01-07 03:59:20|15810.9|15808.9|15810.3|15808.3|15810.9|15808.9|15809.9|15807.9|10
1641527970000|2022-01-07 03:59:30|15809.9|15807.9|15808.4|15806.4|15809.9|15807.9|15808.4|15806.4|7
1641527980000|2022-01-07 03:59:40|15808.6|15806.6|15808.9|15806.9|15809.6|15807.6|15808.5|15806.5|11
1641527990000|2022-01-07 03:59:50|15808.8|15806.8|15808.5|15806.5|15808.9|15806.9|15808.3|15806.3|4
1641528000000|2022-01-07 04:00:00|15807.5|15805.5|15807.5|15805.5|15808.6|15806.6|15807.5|15805.5|19
1641528010000|2022-01-07 04:00:10|15807.6|15805.6|15808|15806|15809.1|15807.1|15807.4|15805.4|9
1641528020000|2022-01-07 04:00:20|15807.8|15805.8|15805.9|15803.9|15807.8|15805.8|15805.8|15803.8|31
1641528030000|2022-01-07 04:00:30|15806|15804|15803.8|15801.8|15806|15804|15803.8|15801.8|6
1641528040000|2022-01-07 04:00:40|15804.4|15802.4|15801.8|15799.8|15804.4|15802.4|15801.8|15799.8|23
1641528050000|2022-01-07 04:00:50|15801.4|15799.4|15801.9|15799.9|15802.9|15800.9|15801.1|15799.1|24
1641528060000|2022-01-07 04:01:00|15802|15800|15801.8|15799.8|15802.5|15800.5|15801.5|15799.5|10
1641528070000|2022-01-07 04:01:10|15801.9|15799.9|15801.4|15799.4|15801.9|15799.9|15801.3|15799.3|5
1641528080000|2022-01-07 04:01:20|15801.3|15799.3|15802.5|15800.5|15802.8|15800.8|15801.3|15799.3|6
1641528090000|2022-01-07 04:01:30|15802.6|15800.6|15803|15801|15803.9|15801.9|15802.6|15800.6|8
1641528100000|2022-01-07 04:01:40|15802.9|15800.9|15802.4|15800.4|15802.9|15800.9|15802.4|15800.4|2
1641528110000|2022-01-07 04:01:50|15802.3|15800.3|15803.1|15801.1|15803.1|15801.1|15802.1|15800.1|6
1641528120000|2022-01-07 04:02:00|15803.5|15801.5|15805.8|15803.8|15805.8|15803.8|15803.5|15801.5|5
1641528130000|2022-01-07 04:02:10|15805.1|15803.1|15805.4|15803.4|15805.8|15803.8|15804.3|15802.3|5
1641528140000|2022-01-07 04:02:20|15805.5|15803.5|15807.3|15805.3|15807.4|15805.4|15805.4|15803.4|6
1641528150000|2022-01-07 04:02:30|15807|15805|15807.3|15805.3|15807.3|15805.3|15807|15805|4
1641528160000|2022-01-07 04:02:40|15807.1|15805.1|15807.3|15805.3|15807.4|15805.4|15807|15805|3
1641528170000|2022-01-07 04:02:50|15807|15805|15808.1|15806.1|15808.1|15806.1|15807|15805|7
1641528180000|2022-01-07 04:03:00|15808|15806|15807.1|15805.1|15808|15806|15806.8|15804.8|2
1641528190000|2022-01-07 04:03:10|15807|15805|15807|15805|15807|15805|15806.9|15804.9|0
1641528200000|2022-01-07 04:03:20|15806.9|15804.9|15806.9|15804.9|15807.1|15805.1|15806.8|15804.8|0
1641528210000|2022-01-07 04:03:30|15807|15805|15806|15804|15807.1|15805.1|15806|15804|4
1641528220000|2022-01-07 04:03:40|15805.8|15803.8|15805.5|15803.5|15806|15804|15805.5|15803.5|13
1641528230000|2022-01-07 04:03:50|15805.6|15803.6|15806.1|15804.1|15806.1|15804.1|15805|15803|3
1641528240000|2022-01-07 04:04:00|15806|15804|15806.1|15804.1|15806.3|15804.3|15805.9|15803.9|1
1641528250000|2022-01-07 04:04:10|15806.3|15804.3|15807|15805|15807.1|15805.1|15806.3|15804.3|10
1641528260000|2022-01-07 04:04:20|15806.9|15804.9|15806.9|15804.9|15806.9|15804.9|15806.8|15804.8|0
1641528270000|2022-01-07 04:04:30|15807|15805|15807|15805|15807|15805|15806.9|15804.9|0
1641528280000|2022-01-07 04:04:40|15806.9|15804.9|15806.5|15804.5|15806.9|15804.9|15806.5|15804.5|3
1641528290000|2022-01-07 04:04:50|15806.1|15804.1|15805.6|15803.6|15806.1|15804.1|15805.6|15803.6|7
1641528300000|2022-01-07 04:05:00|15805.8|15803.8|15805.5|15803.5|15806|15804|15805.5|15803.5|2
1641528310000|2022-01-07 04:05:10|15805.4|15803.4|15806|15804|15806|15804|15805.4|15803.4|4
1641528320000|2022-01-07 04:05:20|15805.8|15803.8|15806.3|15804.3|15806.4|15804.4|15805.5|15803.5|13
1641528330000|2022-01-07 04:05:30|15806.4|15804.4|15806.6|15804.6|15806.8|15804.8|15806.4|15804.4|1
1641528340000|2022-01-07 04:05:40|15807.4|15805.4|15808.4|15806.4|15808.8|15806.8|15807.3|15805.3|17
1641528350000|2022-01-07 04:05:50|15808.5|15806.5|15808.3|15806.3|15809.8|15807.8|15808.3|15806.3|20
1641528360000|2022-01-07 04:06:00|15808.1|15806.1|15808.5|15806.5|15808.9|15806.9|15808.1|15806.1|2
1641528370000|2022-01-07 04:06:10|15808.6|15806.6|15809.6|15807.6|15809.6|15807.6|15808.6|15806.6|4
1641528380000|2022-01-07 04:06:20|15809.9|15807.9|15809|15807|15809.9|15807.9|15808.8|15806.8|2
1641528390000|2022-01-07 04:06:30|15809.1|15807.1|15808.4|15806.4|15809.3|15807.3|15808|15806|7
1641528400000|2022-01-07 04:06:40|15808.5|15806.5|15807.6|15805.6|15808.6|15806.6|15807.6|15805.6|13
1641528410000|2022-01-07 04:06:50|15807.8|15805.8|15808.5|15806.5|15808.6|15806.6|15807.8|15805.8|10
1641528420000|2022-01-07 04:07:00|15808.4|15806.4|15807.8|15805.8|15808.4|15806.4|15807.8|15805.8|3
1641528430000|2022-01-07 04:07:10|15807.6|15805.6|15807.4|15805.4|15807.8|15805.8|15807.4|15805.4|0
1641528440000|2022-01-07 04:07:20|15807.3|15805.3|15805.6|15803.6|15807.3|15805.3|15805.6|15803.6|3
1641528450000|2022-01-07 04:07:30|15806.1|15804.1|15806.1|15804.1|15806.1|15804.1|15806|15804|3
1641528460000|2022-01-07 04:07:40|15806|15804|15805.4|15803.4|15806|15804|15805.4|15803.4|3
1641528470000|2022-01-07 04:07:50|15805.3|15803.3|15805.5|15803.5|15805.5|15803.5|15805|15803|1
1641528480000|2022-01-07 04:08:00|15806.4|15804.4|15806.8|15804.8|15806.8|15804.8|15806.3|15804.3|9
1641528490000|2022-01-07 04:08:10|15806.6|15804.6|15806.9|15804.9|15806.9|15804.9|15806.4|15804.4|0
1641528500000|2022-01-07 04:08:20|15806.8|15804.8|15806.6|15804.6|15806.9|15804.9|15806.1|15804.1|4
1641528510000|2022-01-07 04:08:30|15806.9|15804.9|15806.6|15804.6|15806.9|15804.9|15806.6|15804.6|1
1641528520000|2022-01-07 04:08:40|15806.5|15804.5|15804.6|15802.6|15806.5|15804.5|15804.6|15802.6|12
1641528530000|2022-01-07 04:08:50|15804.5|15802.5|15803.8|15801.8|15804.5|15802.5|15803.6|15801.6|11
1641528540000|2022-01-07 04:09:00|15804.1|15802.1|15803.4|15801.4|15804.4|15802.4|15803.1|15801.1|19
1641528550000|2022-01-07 04:09:10|15803.5|15801.5|15802.9|15800.9|15804.4|15802.4|15802.9|15800.9|10
1641528560000|2022-01-07 04:09:20|15803|15801|15803|15801|15803.1|15801.1|15802.9|15800.9|6
1641528570000|2022-01-07 04:09:30|15803.1|15801.1|15802|15800|15803.1|15801.1|15801.9|15799.9|16
1641528580000|2022-01-07 04:09:40|15802.3|15800.3|15803.3|15801.3|15803.3|15801.3|15802.3|15800.3|12
1641528590000|2022-01-07 04:09:50|15803.1|15801.1|15802.5|15800.5|15803.1|15801.1|15802.5|15800.5|0
1641528600000|2022-01-07 04:10:00|15802.8|15800.8|15802.6|15800.6|15803.1|15801.1|15802.6|15800.6|11
1641528610000|2022-01-07 04:10:10|15802.5|15800.5|15801.8|15799.8|15802.5|15800.5|15801.1|15799.1|18
1641528620000|2022-01-07 04:10:20|15801.5|15799.5|15801.9|15799.9|15802.5|15800.5|15801.5|15799.5|8
1641528630000|2022-01-07 04:10:30|15801.8|15799.8|15801.8|15799.8|15801.9|15799.9|15801.8|15799.8|0
1641528640000|2022-01-07 04:10:40|15801.5|15799.5|15800.6|15798.6|15801.5|15799.5|15800.1|15798.1|6
1641528650000|2022-01-07 04:10:50|15800.9|15798.9|15801.3|15799.3|15801.4|15799.4|15800.5|15798.5|8
1641528660000|2022-01-07 04:11:00|15801.4|15799.4|15801.9|15799.9|15801.9|15799.9|15801.4|15799.4|5
1641528670000|2022-01-07 04:11:10|15804|15802|15805.6|15803.6|15805.9|15803.9|15804|15802|67
1641528680000|2022-01-07 04:11:20|15804.9|15802.9|15805.3|15803.3|15805.3|15803.3|15804.8|15802.8|6
1641528690000|2022-01-07 04:11:30|15805.4|15803.4|15805.5|15803.5|15805.8|15803.8|15804.8|15802.8|9
1641528700000|2022-01-07 04:11:40|15805.6|15803.6|15805.8|15803.8|15805.8|15803.8|15805.3|15803.3|1
1641528710000|2022-01-07 04:11:50|15805.6|15803.6|15805.8|15803.8|15805.8|15803.8|15805.5|15803.5|1
1641528720000|2022-01-07 04:12:00|15805.6|15803.6|15804.8|15802.8|15805.6|15803.6|15804.8|15802.8|6
1641528730000|2022-01-07 04:12:10|15805|15803|15805.1|15803.1|15805.4|15803.4|15804.8|15802.8|12
1641528740000|2022-01-07 04:12:20|15805.3|15803.3|15805.4|15803.4|15805.6|15803.6|15805.3|15803.3|2
1641528750000|2022-01-07 04:12:30|15805.5|15803.5|15805.5|15803.5|15805.5|15803.5|15805.5|15803.5|0
1641528760000|2022-01-07 04:12:40|15805.8|15803.8|15806.8|15804.8|15807.8|15805.8|15805.8|15803.8|13
1641528770000|2022-01-07 04:12:50|15806.9|15804.9|15807.5|15805.5|15807.8|15805.8|15806.6|15804.6|4
1641528780000|2022-01-07 04:13:00|15807.6|15805.6|15807.4|15805.4|15807.6|15805.6|15806.8|15804.8|2
1641528790000|2022-01-07 04:13:10|15807.5|15805.5|15807.4|15805.4|15807.5|15805.5|15806.9|15804.9|7
1641528800000|2022-01-07 04:13:20|15807.5|15805.5|15807.6|15805.6|15807.8|15805.8|15807.5|15805.5|4
1641528810000|2022-01-07 04:13:30|15807.8|15805.8|15806.9|15804.9|15807.8|15805.8|15806.9|15804.9|7
1641528820000|2022-01-07 04:13:40|15807.1|15805.1|15807.3|15805.3|15807.4|15805.4|15807.1|15805.1|2
1641528830000|2022-01-07 04:13:50|15807.4|15805.4|15807.8|15805.8|15807.8|15805.8|15807.4|15805.4|3
1641528840000|2022-01-07 04:14:00|15807.6|15805.6|15807.5|15805.5|15807.6|15805.6|15807|15805|10
1641528850000|2022-01-07 04:14:10|15807.6|15805.6|15808.3|15806.3|15808.3|15806.3|15807.5|15805.5|4
1641528860000|2022-01-07 04:14:20|15809|15807|15808.4|15806.4|15809|15807|15808.4|15806.4|7
1641528870000|2022-01-07 04:14:30|15808.3|15806.3|15808.4|15806.4|15808.4|15806.4|15807.8|15805.8|1
1641528880000|2022-01-07 04:14:40|15807.4|15805.4|15807.4|15805.4|15807.5|15805.5|15807.4|15805.4|21
1641528900000|2022-01-07 04:15:00|15807|15805|15807.3|15805.3|15807.6|15805.6|15806.9|15804.9|10
1641528910000|2022-01-07 04:15:10|15807.4|15805.4|15805|15803|15807.6|15805.6|15804.8|15802.8|18
1641528920000|2022-01-07 04:15:20|15805.1|15803.1|15806.3|15804.3|15806.5|15804.5|15805.1|15803.1|4
1641528930000|2022-01-07 04:15:30|15806.1|15804.1|15805.9|15803.9|15806.1|15804.1|15805.6|15803.6|3
1641528940000|2022-01-07 04:15:40|15805.6|15803.6|15805.8|15803.8|15805.9|15803.9|15805.6|15803.6|0
1641528950000|2022-01-07 04:15:50|15805.9|15803.9|15808.5|15806.5|15808.6|15806.6|15805.9|15803.9|7
1641528970000|2022-01-07 04:16:10|15808.8|15806.8|15809.5|15807.5|15810.3|15808.3|15808.8|15806.8|19
1641528980000|2022-01-07 04:16:20|15809.8|15807.8|15809|15807|15809.8|15807.8|15808.9|15806.9|6
1641528990000|2022-01-07 04:16:30|15808.6|15806.6|15809|15807|15809|15807|15808.6|15806.6|6
1641529010000|2022-01-07 04:16:50|15809.1|15807.1|15809|15807|15809.4|15807.4|15809|15807|0
1641529020000|2022-01-07 04:17:00|15808.6|15806.6|15807.9|15805.9|15808.6|15806.6|15807.8|15805.8|4
1641529030000|2022-01-07 04:17:10|15807.5|15805.5|15807.8|15805.8|15808|15806|15807.3|15805.3|4
1641529040000|2022-01-07 04:17:20|15808|15806|15803.9|15801.9|15808.1|15806.1|15803.4|15801.4|88
1641529050000|2022-01-07 04:17:30|15803.8|15801.8|15802.6|15800.6|15803.9|15801.9|15802.6|15800.6|13
1641529060000|2022-01-07 04:17:40|15802.8|15800.8|15801.9|15799.9|15802.8|15800.8|15801.3|15799.3|13
1641529070000|2022-01-07 04:17:50|15801.8|15799.8|15801.3|15799.3|15801.9|15799.9|15801.1|15799.1|5
1641529080000|2022-01-07 04:18:00|15801.1|15799.1|15800.5|15798.5|15801.1|15799.1|15799.3|15797.3|48
1641529090000|2022-01-07 04:18:10|15800.6|15798.6|15802|15800|15802.4|15800.4|15800.6|15798.6|8
1641529100000|2022-01-07 04:18:20|15801.9|15799.9|15803.1|15801.1|15803.4|15801.4|15801.9|15799.9|7
1641529110000|2022-01-07 04:18:30|15803.3|15801.3|15804|15802|15804|15802|15803.1|15801.1|2
1641529120000|2022-01-07 04:18:40|15804.1|15802.1|15804.6|15802.6|15804.9|15802.9|15803.9|15801.9|6
1641529130000|2022-01-07 04:18:50|15804.5|15802.5|15805.1|15803.1|15805.1|15803.1|15804.4|15802.4|0
1641529140000|2022-01-07 04:19:00|15804.6|15802.6|15803.9|15801.9|15804.6|15802.6|15803.9|15801.9|1
1641529150000|2022-01-07 04:19:10|15803.4|15801.4|15803.4|15801.4|15803.4|15801.4|15803.1|15801.1|2
1641529160000|2022-01-07 04:19:20|15803.6|15801.6|15801.4|15799.4|15803.6|15801.6|15800.5|15798.5|43
1641529170000|2022-01-07 04:19:30|15801.3|15799.3|15798.9|15796.9|15801.6|15799.6|15798.3|15796.3|43
1641529180000|2022-01-07 04:19:40|15799.3|15797.3|15795.4|15793.4|15799.8|15797.8|15792.1|15790.1|182
1641529190000|2022-01-07 04:19:50|15795.6|15793.6|15794.5|15792.5|15795.6|15793.6|15793|15791|24
1641529200000|2022-01-07 04:20:00|15794.4|15792.4|15796.4|15794.4|15796.4|15794.4|15793.6|15791.6|18
1641529210000|2022-01-07 04:20:10|15796.1|15794.1|15798.4|15796.4|15798.8|15796.8|15796.1|15794.1|17
1641529220000|2022-01-07 04:20:20|15798.3|15796.3|15797.8|15795.8|15798.3|15796.3|15797.5|15795.5|7
1641529230000|2022-01-07 04:20:30|15797.5|15795.5|15797.4|15795.4|15797.6|15795.6|15796.8|15794.8|10
1641529240000|2022-01-07 04:20:40|15797.1|15795.1|15797|15795|15797.5|15795.5|15796.9|15794.9|5
1641529250000|2022-01-07 04:20:50|15797.1|15795.1|15796.1|15794.1|15797.8|15795.8|15796.1|15794.1|12
1641529260000|2022-01-07 04:21:00|15793.3|15791.3|15789.8|15787.8|15793.5|15791.5|15788.1|15786.1|125
1641529270000|2022-01-07 04:21:10|15789.6|15787.6|15791.9|15789.9|15791.9|15789.9|15788.5|15786.5|34
1641529280000|2022-01-07 04:21:20|15792.3|15790.3|15793.8|15791.8|15794.3|15792.3|15791.9|15789.9|14
1641529290000|2022-01-07 04:21:30|15793.3|15791.3|15793.3|15791.3|15793.6|15791.6|15792.8|15790.8|5
1641529300000|2022-01-07 04:21:40|15793.4|15791.4|15792.6|15790.6|15793.8|15791.8|15792.6|15790.6|19
1641529310000|2022-01-07 04:21:50|15792.5|15790.5|15792|15790|15792.8|15790.8|15791.9|15789.9|4
1641529320000|2022-01-07 04:22:00|15792.3|15790.3|15793.9|15791.9|15793.9|15791.9|15791.9|15789.9|26
1641529330000|2022-01-07 04:22:10|15794|15792|15794.5|15792.5|15795.4|15793.4|15793.6|15791.6|16
1641529340000|2022-01-07 04:22:20|15794.4|15792.4|15794.5|15792.5|15794.5|15792.5|15793.8|15791.8|8
1641529350000|2022-01-07 04:22:30|15794.3|15792.3|15793.5|15791.5|15794.5|15792.5|15792.4|15790.4|28
1641529360000|2022-01-07 04:22:40|15793.4|15791.4|15793.4|15791.4|15793.9|15791.9|15793.4|15791.4|4
1641529370000|2022-01-07 04:22:50|15793.6|15791.6|15792.3|15790.3|15793.6|15791.6|15792.3|15790.3|12
1641529380000|2022-01-07 04:23:00|15792.4|15790.4|15792.5|15790.5|15792.6|15790.6|15792.1|15790.1|12
1641529390000|2022-01-07 04:23:10|15792.4|15790.4|15792.9|15790.9|15793.1|15791.1|15792.1|15790.1|17
1641529400000|2022-01-07 04:23:20|15793|15791|15793.5|15791.5|15793.5|15791.5|15793|15791|2
1641529410000|2022-01-07 04:23:30|15793.4|15791.4|15790|15788|15793.6|15791.6|15790|15788|19
1641529420000|2022-01-07 04:23:40|15790.6|15788.6|15789.8|15787.8|15790.9|15788.9|15789.8|15787.8|19
1641529430000|2022-01-07 04:23:50|15790.1|15788.1|15791.1|15789.1|15791.3|15789.3|15790.1|15788.1|7
1641529440000|2022-01-07 04:24:00|15791.4|15789.4|15790.9|15788.9|15791.4|15789.4|15790.3|15788.3|6
1641529450000|2022-01-07 04:24:10|15791.3|15789.3|15791.1|15789.1|15791.4|15789.4|15790.9|15788.9|4
1641529460000|2022-01-07 04:24:20|15791|15789|15791.1|15789.1|15791.1|15789.1|15791|15789|2
1641529470000|2022-01-07 04:24:30|15791|15789|15790|15788|15791|15789|15790|15788|7
1641529480000|2022-01-07 04:24:40|15790.1|15788.1|15791.8|15789.8|15791.8|15789.8|15790.1|15788.1|13
1641529490000|2022-01-07 04:24:50|15791.9|15789.9|15792|15790|15792.1|15790.1|15791.9|15789.9|0
1641529500000|2022-01-07 04:25:00|15792.6|15790.6|15792.6|15790.6|15793.6|15791.6|15791.9|15789.9|11
1641529510000|2022-01-07 04:25:10|15792.9|15790.9|15793.3|15791.3|15793.4|15791.4|15792.9|15790.9|5
1641529520000|2022-01-07 04:25:20|15793.4|15791.4|15793.1|15791.1|15794|15792|15792.6|15790.6|24
1641529530000|2022-01-07 04:25:30|15792.9|15790.9|15792.8|15790.8|15793.1|15791.1|15792.3|15790.3|5
1641529540000|2022-01-07 04:25:40|15792.6|15790.6|15792.8|15790.8|15793|15791|15792.6|15790.6|1
1641529550000|2022-01-07 04:25:50|15793.1|15791.1|15793.5|15791.5|15793.5|15791.5|15793|15791|4
1641529560000|2022-01-07 04:26:00|15793.6|15791.6|15794|15792|15794.1|15792.1|15793.1|15791.1|5
1641529570000|2022-01-07 04:26:10|15794.3|15792.3|15794.3|15792.3|15794.3|15792.3|15793.6|15791.6|17
1641529580000|2022-01-07 04:26:20|15794.4|15792.4|15795|15793|15795|15793|15794.1|15792.1|29
1641529590000|2022-01-07 04:26:30|15794.9|15792.9|15794.8|15792.8|15795|15793|15794.3|15792.3|5
1641529600000|2022-01-07 04:26:40|15794.9|15792.9|15794.9|15792.9|15795|15793|15794.8|15792.8|2
1641529610000|2022-01-07 04:26:50|15794.8|15792.8|15793.8|15791.8|15795|15793|15793.8|15791.8|9
1641529620000|2022-01-07 04:27:00|15793.4|15791.4|15793.9|15791.9|15794.3|15792.3|15793.4|15791.4|11
1641529630000|2022-01-07 04:27:10|15794|15792|15794.6|15792.6|15794.6|15792.6|15794|15792|6
1641529640000|2022-01-07 04:27:20|15794.8|15792.8|15793.8|15791.8|15794.8|15792.8|15793.6|15791.6|6
1641529650000|2022-01-07 04:27:30|15794.3|15792.3|15793.5|15791.5|15794.3|15792.3|15793.5|15791.5|2
1641529660000|2022-01-07 04:27:40|15793.4|15791.4|15793.5|15791.5|15793.5|15791.5|15793|15791|6
1641529670000|2022-01-07 04:27:50|15793|15791|15794.5|15792.5|15794.5|15792.5|15792.9|15790.9|7
1641529680000|2022-01-07 04:28:00|15794.4|15792.4|15794.3|15792.3|15794.5|15792.5|15794.3|15792.3|3
1641529690000|2022-01-07 04:28:10|15794.4|15792.4|15794.5|15792.5|15794.5|15792.5|15794.4|15792.4|0
1641529700000|2022-01-07 04:28:20|15793.6|15791.6|15794.5|15792.5|15794.6|15792.6|15793.4|15791.4|13
1641529710000|2022-01-07 04:28:30|15794.6|15792.6|15794.5|15792.5|15794.8|15792.8|15794.3|15792.3|3
1641529720000|2022-01-07 04:28:40|15794.6|15792.6|15794.4|15792.4|15794.6|15792.6|15794.4|15792.4|2
1641529740000|2022-01-07 04:29:00|15794.6|15792.6|15793.9|15791.9|15794.6|15792.6|15793.8|15791.8|8
1641529750000|2022-01-07 04:29:10|15793.8|15791.8|15793.8|15791.8|15794|15792|15793.6|15791.6|3
1641529760000|2022-01-07 04:29:20|15793.6|15791.6|15793.5|15791.5|15793.9|15791.9|15792.9|15790.9|15
1641529770000|2022-01-07 04:29:30|15793.4|15791.4|15793.6|15791.6|15793.8|15791.8|15793|15791|5
1641529780000|2022-01-07 04:29:40|15793.5|15791.5|15793.4|15791.4|15793.5|15791.5|15793.4|15791.4|2
1641529790000|2022-01-07 04:29:50|15793.6|15791.6|15794.3|15792.3|15794.3|15792.3|15793.6|15791.6|3
1641529800000|2022-01-07 04:30:00|15794.5|15792.5|15790.9|15788.9|15794.5|15792.5|15790.9|15788.9|16
1641529810000|2022-01-07 04:30:10|15789.9|15787.9|15790.5|15788.5|15790.6|15788.6|15789.9|15787.9|16
1641529820000|2022-01-07 04:30:20|15790.4|15788.4|15790.3|15788.3|15790.6|15788.6|15790.1|15788.1|7
1641529830000|2022-01-07 04:30:30|15790.1|15788.1|15791.5|15789.5|15791.5|15789.5|15789.9|15787.9|20
1641529840000|2022-01-07 04:30:40|15791.4|15789.4|15790.6|15788.6|15791.4|15789.4|15790.6|15788.6|4
1641529850000|2022-01-07 04:30:50|15790.5|15788.5|15790.1|15788.1|15790.5|15788.5|15790|15788|6
1641529860000|2022-01-07 04:31:00|15790|15788|15792.1|15790.1|15792.3|15790.3|15790|15788|9
1641529870000|2022-01-07 04:31:10|15792.8|15790.8|15792.9|15790.9|15793.1|15791.1|15792.3|15790.3|6
1641529880000|2022-01-07 04:31:20|15792.8|15790.8|15792.8|15790.8|15793|15791|15792.6|15790.6|0
1641529890000|2022-01-07 04:31:30|15792.9|15790.9|15793.6|15791.6|15793.6|15791.6|15792.9|15790.9|2
1641529900000|2022-01-07 04:31:40|15794.3|15792.3|15793.5|15791.5|15794.3|15792.3|15793.4|15791.4|11
1641529910000|2022-01-07 04:31:50|15794.4|15792.4|15794.3|15792.3|15794.5|15792.5|15794.1|15792.1|15
1641529920000|2022-01-07 04:32:00|15793.8|15791.8|15793.8|15791.8|15794|15792|15793.5|15791.5|15
1641529930000|2022-01-07 04:32:10|15793.6|15791.6|15793.6|15791.6|15794.3|15792.3|15793.6|15791.6|9
1641529940000|2022-01-07 04:32:20|15793.5|15791.5|15792.4|15790.4|15793.6|15791.6|15792.4|15790.4|16
1641529950000|2022-01-07 04:32:30|15792.5|15790.5|15793.1|15791.1|15793.1|15791.1|15792.3|15790.3|1
1641529960000|2022-01-07 04:32:40|15793|15791|15792.9|15790.9|15793.1|15791.1|15792.8|15790.8|1
1641529970000|2022-01-07 04:32:50|15793|15791|15794|15792|15794.3|15792.3|15793|15791|0
1641529980000|2022-01-07 04:33:00|15794.1|15792.1|15794|15792|15794.4|15792.4|15793.8|15791.8|23
1641529990000|2022-01-07 04:33:10|15794.1|15792.1|15795|15793|15795.4|15793.4|15794.1|15792.1|17
1641530000000|2022-01-07 04:33:20|15794.8|15792.8|15795|15793|15795|15793|15794.5|15792.5|3
1641530010000|2022-01-07 04:33:30|15794.9|15792.9|15795.1|15793.1|15795.5|15793.5|15794.5|15792.5|7
1641530020000|2022-01-07 04:33:40|15795.3|15793.3|15793.6|15791.6|15795.3|15793.3|15793.5|15791.5|27
1641530030000|2022-01-07 04:33:50|15793.8|15791.8|15792.5|15790.5|15794|15792|15792.5|15790.5|9
1641530040000|2022-01-07 04:34:00|15792.4|15790.4|15792.4|15790.4|15793.4|15791.4|15791.5|15789.5|22
1641530050000|2022-01-07 04:34:10|15792.3|15790.3|15792.9|15790.9|15792.9|15790.9|15791.9|15789.9|19
1641530060000|2022-01-07 04:34:20|15793.4|15791.4|15793.4|15791.4|15794.4|15792.4|15793.4|15791.4|7
1641530070000|2022-01-07 04:34:30|15793.5|15791.5|15794.3|15792.3|15794.3|15792.3|15793.5|15791.5|3
1641530080000|2022-01-07 04:34:40|15794.1|15792.1|15794.6|15792.6|15794.8|15792.8|15794|15792|7
1641530090000|2022-01-07 04:34:50|15795.1|15793.1|15794.8|15792.8|15795.1|15793.1|15794.8|15792.8|7
1641530100000|2022-01-07 04:35:00|15794.9|15792.9|15794.3|15792.3|15795|15793|15794|15792|21
1641530110000|2022-01-07 04:35:10|15794.5|15792.5|15795.5|15793.5|15795.6|15793.6|15794|15792|16
1641530120000|2022-01-07 04:35:20|15795.6|15793.6|15796.4|15794.4|15796.4|15794.4|15795.6|15793.6|22
1641530130000|2022-01-07 04:35:30|15796.5|15794.5|15794.9|15792.9|15796.5|15794.5|15794.3|15792.3|31
1641530140000|2022-01-07 04:35:40|15793.9|15791.9|15791.4|15789.4|15793.9|15791.9|15791.4|15789.4|43
1641530150000|2022-01-07 04:35:50|15791.3|15789.3|15792.1|15790.1|15792.4|15790.4|15791.3|15789.3|4
1641530160000|2022-01-07 04:36:00|15791.8|15789.8|15790.5|15788.5|15792.1|15790.1|15789.3|15787.3|52
1641530170000|2022-01-07 04:36:10|15790.6|15788.6|15789.6|15787.6|15790.9|15788.9|15789.5|15787.5|8
1641530180000|2022-01-07 04:36:20|15789.5|15787.5|15789.1|15787.1|15789.8|15787.8|15789.1|15787.1|12
1641530190000|2022-01-07 04:36:30|15789|15787|15792.6|15790.6|15794|15792|15788.4|15786.4|72
1641530200000|2022-01-07 04:36:40|15793.6|15791.6|15793.9|15791.9|15794.8|15792.8|15792.9|15790.9|41
1641530210000|2022-01-07 04:36:50|15794|15792|15794.4|15792.4|15794.5|15792.5|15793.5|15791.5|7
1641530220000|2022-01-07 04:37:00|15794.3|15792.3|15794|15792|15794.6|15792.6|15793.8|15791.8|14
1641530230000|2022-01-07 04:37:10|15794.3|15792.3|15794.4|15792.4|15794.4|15792.4|15794.3|15792.3|3
1641530240000|2022-01-07 04:37:20|15794.3|15792.3|15796.5|15794.5|15796.5|15794.5|15794.1|15792.1|20
1641530250000|2022-01-07 04:37:30|15796.1|15794.1|15797|15795|15797|15795|15795.6|15793.6|9
1641530260000|2022-01-07 04:37:40|15796.9|15794.9|15797.8|15795.8|15799|15797|15796.9|15794.9|95
1641530270000|2022-01-07 04:37:50|15796.5|15794.5|15796.5|15794.5|15796.8|15794.8|15796.5|15794.5|12
1641530280000|2022-01-07 04:38:00|15796.6|15794.6|15797.8|15795.8|15797.8|15795.8|15796.1|15794.1|18
1641530290000|2022-01-07 04:38:10|15797.6|15795.6|15797.5|15795.5|15797.8|15795.8|15797.1|15795.1|9
1641530300000|2022-01-07 04:38:20|15797.6|15795.6|15796.9|15794.9|15798|15796|15796|15794|22
1641530310000|2022-01-07 04:38:30|15797|15795|15796.9|15794.9|15798|15796|15796.8|15794.8|17
1641530320000|2022-01-07 04:38:40|15797|15795|15795.9|15793.9|15797.4|15795.4|15795.3|15793.3|20
1641530330000|2022-01-07 04:38:50|15795.8|15793.8|15793.6|15791.6|15796|15794|15793.3|15791.3|71
1641530340000|2022-01-07 04:39:00|15793.8|15791.8|15792|15790|15794.8|15792.8|15791.3|15789.3|37
1641530350000|2022-01-07 04:39:10|15791.6|15789.6|15792.3|15790.3|15793|15791|15791.5|15789.5|14
1641530360000|2022-01-07 04:39:20|15792.4|15790.4|15791.6|15789.6|15792.4|15790.4|15791.6|15789.6|7
1641530370000|2022-01-07 04:39:30|15792|15790|15790.9|15788.9|15792|15790|15790.3|15788.3|15
1641530380000|2022-01-07 04:39:40|15791.1|15789.1|15790.8|15788.8|15791.1|15789.1|15790.1|15788.1|18
1641530390000|2022-01-07 04:39:50|15790.6|15788.6|15787.8|15785.8|15790.9|15788.9|15786.9|15784.9|127
1641530400000|2022-01-07 04:40:00|15787.5|15785.5|15791.3|15789.3|15792.3|15790.3|15787.5|15785.5|31
1641530410000|2022-01-07 04:40:10|15791.1|15789.1|15791.4|15789.4|15791.4|15789.4|15790.4|15788.4|7
1641530420000|2022-01-07 04:40:20|15792.1|15790.1|15792.3|15790.3|15792.9|15790.9|15791.3|15789.3|22
1641530430000|2022-01-07 04:40:30|15792.4|15790.4|15792|15790|15792.8|15790.8|15791.6|15789.6|45
1641530440000|2022-01-07 04:40:40|15792.1|15790.1|15787.4|15785.4|15792.5|15790.5|15787.4|15785.4|35
1641530450000|2022-01-07 04:40:50|15786.9|15784.9|15787.5|15785.5|15787.5|15785.5|15785.4|15783.4|52
1641530460000|2022-01-07 04:41:00|15787.4|15785.4|15787.4|15785.4|15787.6|15785.6|15786.9|15784.9|6
1641530470000|2022-01-07 04:41:10|15786.4|15784.4|15788.3|15786.3|15788.3|15786.3|15785.6|15783.6|42
1641530480000|2022-01-07 04:41:20|15788.6|15786.6|15787.1|15785.1|15788.6|15786.6|15786.9|15784.9|15
1641530490000|2022-01-07 04:41:30|15787.5|15785.5|15786.4|15784.4|15787.8|15785.8|15786.4|15784.4|29
1641530500000|2022-01-07 04:41:40|15787|15785|15787|15785|15787.1|15785.1|15786.8|15784.8|2
1641530510000|2022-01-07 04:41:50|15787.1|15785.1|15788|15786|15788|15786|15787.1|15785.1|1
1641530520000|2022-01-07 04:42:00|15787.6|15785.6|15788|15786|15788.3|15786.3|15787.3|15785.3|9
1641530530000|2022-01-07 04:42:10|15787.9|15785.9|15786|15784|15788|15786|15785.9|15783.9|20
1641530540000|2022-01-07 04:42:20|15785.9|15783.9|15786.4|15784.4|15786.4|15784.4|15785.9|15783.9|5
1641530550000|2022-01-07 04:42:30|15786.3|15784.3|15786.5|15784.5|15786.5|15784.5|15786.3|15784.3|0
1641530560000|2022-01-07 04:42:40|15786.6|15784.6|15786.9|15784.9|15787.1|15785.1|15786.6|15784.6|4
1641530570000|2022-01-07 04:42:50|15786.8|15784.8|15787|15785|15787|15785|15786.3|15784.3|16
1641530580000|2022-01-07 04:43:00|15787.4|15785.4|15788.3|15786.3|15788.3|15786.3|15787.3|15785.3|20
1641530590000|2022-01-07 04:43:10|15788.8|15786.8|15789|15787|15789.3|15787.3|15788.3|15786.3|24
1641530600000|2022-01-07 04:43:20|15788.9|15786.9|15788.6|15786.6|15789|15787|15788.3|15786.3|15
1641530610000|2022-01-07 04:43:30|15788.8|15786.8|15788.8|15786.8|15788.8|15786.8|15788.6|15786.6|17
1641530620000|2022-01-07 04:43:40|15788.6|15786.6|15788|15786|15788.8|15786.8|15787.8|15785.8|12
1641530630000|2022-01-07 04:43:50|15787.9|15785.9|15788.8|15786.8|15788.8|15786.8|15787.6|15785.6|6
1641530640000|2022-01-07 04:44:00|15788.6|15786.6|15788.8|15786.8|15789|15787|15788.4|15786.4|6
1641530650000|2022-01-07 04:44:10|15788.9|15786.9|15789.4|15787.4|15789.8|15787.8|15788.9|15786.9|11
1641530660000|2022-01-07 04:44:20|15789.9|15787.9|15790.1|15788.1|15790.9|15788.9|15789.8|15787.8|14
1641530670000|2022-01-07 04:44:30|15790.5|15788.5|15789.3|15787.3|15790.8|15788.8|15789.3|15787.3|10
1641530680000|2022-01-07 04:44:40|15789.6|15787.6|15790.1|15788.1|15791|15789|15789.3|15787.3|21
1641530690000|2022-01-07 04:44:50|15790.5|15788.5|15793.3|15791.3|15793.3|15791.3|15790.3|15788.3|30
1641530700000|2022-01-07 04:45:00|15794.3|15792.3|15794.4|15792.4|15794.9|15792.9|15793.8|15791.8|19
1641530710000|2022-01-07 04:45:10|15794.5|15792.5|15796|15794|15796.1|15794.1|15794.4|15792.4|27
1641530720000|2022-01-07 04:45:20|15796.3|15794.3|15796.9|15794.9|15797.4|15795.4|15795.9|15793.9|17
1641530730000|2022-01-07 04:45:30|15797|15795|15798|15796|15798.4|15796.4|15796.8|15794.8|24
1641530740000|2022-01-07 04:45:40|15798.1|15796.1|15799.4|15797.4|15799.8|15797.8|15798.1|15796.1|16
1641530750000|2022-01-07 04:45:50|15799.6|15797.6|15801.1|15799.1|15801.4|15799.4|15799.3|15797.3|47
1641530760000|2022-01-07 04:46:00|15801.3|15799.3|15800.4|15798.4|15802.1|15800.1|15800|15798|27
1641530770000|2022-01-07 04:46:10|15800.1|15798.1|15798.1|15796.1|15800.9|15798.9|15798.1|15796.1|45
1641530780000|2022-01-07 04:46:20|15798|15796|15796.1|15794.1|15798|15796|15795.3|15793.3|55
1641530790000|2022-01-07 04:46:30|15796|15794|15795.1|15793.1|15796.5|15794.5|15795|15793|32
1641530800000|2022-01-07 04:46:40|15795.4|15793.4|15799.3|15797.3|15800.6|15798.6|15795.4|15793.4|30
1641530810000|2022-01-07 04:46:50|15799.4|15797.4|15799.9|15797.9|15800|15798|15799.4|15797.4|7
1641530820000|2022-01-07 04:47:00|15800|15798|15799.4|15797.4|15800.1|15798.1|15799.1|15797.1|7
1641530830000|2022-01-07 04:47:10|15799.8|15797.8|15797.9|15795.9|15799.8|15797.8|15797.9|15795.9|7
1641530840000|2022-01-07 04:47:20|15798.1|15796.1|15797.8|15795.8|15798.1|15796.1|15797.8|15795.8|3
1641530850000|2022-01-07 04:47:30|15797.5|15795.5|15797.6|15795.6|15797.9|15795.9|15797.5|15795.5|3
1641530860000|2022-01-07 04:47:40|15797.8|15795.8|15798.4|15796.4|15798.5|15796.5|15797.5|15795.5|10
1641530870000|2022-01-07 04:47:50|15798.6|15796.6|15799.3|15797.3|15799.4|15797.4|15798.6|15796.6|6
1641530880000|2022-01-07 04:48:00|15799|15797|15798.1|15796.1|15799|15797|15797.9|15795.9|16
1641530890000|2022-01-07 04:48:10|15798|15796|15797.8|15795.8|15798|15796|15797.5|15795.5|16
1641530900000|2022-01-07 04:48:20|15797.6|15795.6|15797.9|15795.9|15798.6|15796.6|15797|15795|27
1641530910000|2022-01-07 04:48:30|15797.8|15795.8|15801.5|15799.5|15802|15800|15797.1|15795.1|72
1641530920000|2022-01-07 04:48:40|15801.6|15799.6|15799.9|15797.9|15802.4|15800.4|15799.9|15797.9|25
1641530930000|2022-01-07 04:48:50|15799.8|15797.8|15797.8|15795.8|15800.3|15798.3|15797.8|15795.8|13
1641530940000|2022-01-07 04:49:00|15797.9|15795.9|15795.9|15793.9|15798.8|15796.8|15795.9|15793.9|15
1641530950000|2022-01-07 04:49:10|15796|15794|15795.9|15793.9|15796.3|15794.3|15795.3|15793.3|21
1641530960000|2022-01-07 04:49:20|15795.3|15793.3|15793.6|15791.6|15796.3|15794.3|15793.6|15791.6|43
1641530970000|2022-01-07 04:49:30|15793.5|15791.5|15793.8|15791.8|15794.1|15792.1|15793.3|15791.3|14
1641530980000|2022-01-07 04:49:40|15793.9|15791.9|15790.3|15788.3|15794.1|15792.1|15790.3|15788.3|32
1641530990000|2022-01-07 04:49:50|15790.5|15788.5|15794.1|15792.1|15794.1|15792.1|15790.5|15788.5|22
1641531000000|2022-01-07 04:50:00|15794|15792|15792.9|15790.9|15794|15792|15792.1|15790.1|9
1641531010000|2022-01-07 04:50:10|15792.8|15790.8|15793.5|15791.5|15793.8|15791.8|15792.6|15790.6|1
1641531020000|2022-01-07 04:50:20|15793.4|15791.4|15793.6|15791.6|15794.1|15792.1|15792.6|15790.6|7
1641531030000|2022-01-07 04:50:30|15795.4|15793.4|15796.1|15794.1|15796.3|15794.3|15795.4|15793.4|8
1641531040000|2022-01-07 04:50:40|15795.6|15793.6|15796|15794|15796.4|15794.4|15795.6|15793.6|9
1641531050000|2022-01-07 04:50:50|15795.5|15793.5|15797.1|15795.1|15797.1|15795.1|15795.5|15793.5|2
1641531060000|2022-01-07 04:51:00|15797|15795|15797.9|15795.9|15798|15796|15797|15795|15
1641531070000|2022-01-07 04:51:10|15797.8|15795.8|15798.8|15796.8|15798.9|15796.9|15797.8|15795.8|4
1641531080000|2022-01-07 04:51:20|15798.1|15796.1|15795.6|15793.6|15798.1|15796.1|15795.6|15793.6|24
1641531090000|2022-01-07 04:51:30|15795.8|15793.8|15797|15795|15797|15795|15795.8|15793.8|0
1641531100000|2022-01-07 04:51:40|15796.1|15794.1|15796.5|15794.5|15796.6|15794.6|15796.1|15794.1|3
1641531110000|2022-01-07 04:51:50|15796.4|15794.4|15796.4|15794.4|15796.4|15794.4|15796.4|15794.4|0
1641531120000|2022-01-07 04:52:00|15796.5|15794.5|15795.3|15793.3|15796.5|15794.5|15794.1|15792.1|11
1641531130000|2022-01-07 04:52:10|15794.9|15792.9|15796.9|15794.9|15797|15795|15794.6|15792.6|30
1641531140000|2022-01-07 04:52:20|15796.8|15794.8|15796.1|15794.1|15796.8|15794.8|15796.1|15794.1|2
1641531150000|2022-01-07 04:52:30|15796.4|15794.4|15796.4|15794.4|15796.5|15794.5|15796.3|15794.3|0
1641531160000|2022-01-07 04:52:40|15796.3|15794.3|15797|15795|15797|15795|15795.8|15793.8|4
1641531170000|2022-01-07 04:52:50|15796.9|15794.9|15797.4|15795.4|15797.4|15795.4|15796.9|15794.9|5
1641531180000|2022-01-07 04:53:00|15797.5|15795.5|15797.1|15795.1|15797.8|15795.8|15797.1|15795.1|0
1641531190000|2022-01-07 04:53:10|15797|15795|15796.5|15794.5|15797|15795|15796.5|15794.5|0
1641531200000|2022-01-07 04:53:20|15797.1|15795.1|15796.8|15794.8|15797.3|15795.3|15796.6|15794.6|4
1641531210000|2022-01-07 04:53:30|15797.3|15795.3|15799.1|15797.1|15799.3|15797.3|15797.1|15795.1|26
1641531220000|2022-01-07 04:53:40|15799|15797|15798.8|15796.8|15799|15797|15797.3|15795.3|28
1641531230000|2022-01-07 04:53:50|15798.6|15796.6|15798|15796|15798.9|15796.9|15797.8|15795.8|3
1641531240000|2022-01-07 04:54:00|15798.1|15796.1|15797.9|15795.9|15798.5|15796.5|15797.8|15795.8|1
1641531250000|2022-01-07 04:54:10|15798|15796|15797.5|15795.5|15798|15796|15796.9|15794.9|3
1641531260000|2022-01-07 04:54:20|15797.4|15795.4|15796.1|15794.1|15797.4|15795.4|15795.9|15793.9|16
1641531270000|2022-01-07 04:54:30|15796|15794|15796|15794|15796.3|15794.3|15795.6|15793.6|13
1641531280000|2022-01-07 04:54:40|15796.1|15794.1|15796.9|15794.9|15796.9|15794.9|15796.1|15794.1|8
1641531290000|2022-01-07 04:54:50|15797|15795|15796.9|15794.9|15797.1|15795.1|15796.6|15794.6|3
1641531300000|2022-01-07 04:55:00|15797|15795|15797.4|15795.4|15797.5|15795.5|15796.6|15794.6|11
1641531310000|2022-01-07 04:55:10|15797.5|15795.5|15797.1|15795.1|15798|15796|15797.1|15795.1|21
1641531320000|2022-01-07 04:55:20|15797.4|15795.4|15797.6|15795.6|15798.8|15796.8|15797.4|15795.4|23
1641531330000|2022-01-07 04:55:30|15797.8|15795.8|15797.9|15795.9|15798.1|15796.1|15797.8|15795.8|8
1641531340000|2022-01-07 04:55:40|15798|15796|15797|15795|15798.1|15796.1|15797|15795|6
1641531350000|2022-01-07 04:55:50|15796.9|15794.9|15796.9|15794.9|15796.9|15794.9|15796.9|15794.9|0
1641531360000|2022-01-07 04:56:00|15796.5|15794.5|15796|15794|15796.6|15794.6|15795.8|15793.8|14
1641531370000|2022-01-07 04:56:10|15795.5|15793.5|15794|15792|15795.5|15793.5|15793.8|15791.8|16
1641531380000|2022-01-07 04:56:20|15794.5|15792.5|15793.4|15791.4|15794.8|15792.8|15793.3|15791.3|41
1641531390000|2022-01-07 04:56:30|15793|15791|15795.1|15793.1|15795.6|15793.6|15793|15791|22
1641531400000|2022-01-07 04:56:40|15795|15793|15794.9|15792.9|15795.1|15793.1|15794.9|15792.9|0
1641531410000|2022-01-07 04:56:50|15795|15793|15794.9|15792.9|15795.8|15793.8|15794.9|15792.9|4
1641531420000|2022-01-07 04:57:00|15795|15793|15794.1|15792.1|15795.1|15793.1|15794.1|15792.1|2
1641531430000|2022-01-07 04:57:10|15793.5|15791.5|15791.5|15789.5|15793.5|15791.5|15791.5|15789.5|31
1641531440000|2022-01-07 04:57:20|15791.3|15789.3|15794|15792|15794.5|15792.5|15791.3|15789.3|16
1641531450000|2022-01-07 04:57:30|15793.9|15791.9|15794.4|15792.4|15794.9|15792.9|15793.9|15791.9|3
1641531460000|2022-01-07 04:57:40|15794.5|15792.5|15794.5|15792.5|15794.5|15792.5|15794.5|15792.5|0
1641531470000|2022-01-07 04:57:50|15794.6|15792.6|15793.9|15791.9|15794.6|15792.6|15793.5|15791.5|12
1641531480000|2022-01-07 04:58:00|15794|15792|15795.9|15793.9|15795.9|15793.9|15794|15792|3
1641531490000|2022-01-07 04:58:10|15796|15794|15796|15794|15796.9|15794.9|15795.9|15793.9|10
1641531500000|2022-01-07 04:58:20|15795.9|15793.9|15795|15793|15795.9|15793.9|15794.3|15792.3|2
1641531510000|2022-01-07 04:58:30|15795.1|15793.1|15795.3|15793.3|15795.4|15793.4|15794.9|15792.9|2
1641531520000|2022-01-07 04:58:40|15795.6|15793.6|15795.4|15793.4|15795.9|15793.9|15795.4|15793.4|1
1641531530000|2022-01-07 04:58:50|15795.5|15793.5|15795.8|15793.8|15795.9|15793.9|15795.4|15793.4|0
1641531540000|2022-01-07 04:59:00|15795.9|15793.9|15797|15795|15797.3|15795.3|15795.6|15793.6|4
1641531550000|2022-01-07 04:59:10|15797.1|15795.1|15797.9|15795.9|15797.9|15795.9|15796.9|15794.9|5
1641531560000|2022-01-07 04:59:20|15797.8|15795.8|15797.9|15795.9|15798.9|15796.9|15797.6|15795.6|18
1641531570000|2022-01-07 04:59:30|15798|15796|15798.3|15796.3|15798.4|15796.4|15797.6|15795.6|6
1641531580000|2022-01-07 04:59:40|15798.1|15796.1|15798.4|15796.4|15798.4|15796.4|15798.1|15796.1|1
1641531590000|2022-01-07 04:59:50|15798.3|15796.3|15798.1|15796.1|15798.4|15796.4|15798.1|15796.1|0
1641531600000|2022-01-07 05:00:00|15798.3|15796.3|15801.6|15799.6|15802.8|15800.8|15798.1|15796.1|28
1641531610000|2022-01-07 05:00:10|15801.5|15799.5|15802.4|15800.4|15804.3|15802.3|15801.4|15799.4|26
1641531620000|2022-01-07 05:00:20|15802.5|15800.5|15802.5|15800.5|15802.9|15800.9|15802.3|15800.3|2
1641531630000|2022-01-07 05:00:30|15802.4|15800.4|15802.5|15800.5|15803.1|15801.1|15802|15800|12
1641531640000|2022-01-07 05:00:40|15802.4|15800.4|15802.4|15800.4|15802.5|15800.5|15801.4|15799.4|11
1641531650000|2022-01-07 05:00:50|15802.3|15800.3|15801.1|15799.1|15802.5|15800.5|15801.1|15799.1|5
1641531660000|2022-01-07 05:01:00|15801|15799|15800.1|15798.1|15801|15799|15799|15797|15
1641531670000|2022-01-07 05:01:10|15799.9|15797.9|15800.5|15798.5|15800.5|15798.5|15799.3|15797.3|3
1641531680000|2022-01-07 05:01:20|15800.6|15798.6|15801.1|15799.1|15801.9|15799.9|15800.5|15798.5|4
1641531690000|2022-01-07 05:01:30|15801.4|15799.4|15801.5|15799.5|15801.5|15799.5|15800.9|15798.9|5
1641531700000|2022-01-07 05:01:40|15801.4|15799.4|15798.8|15796.8|15801.5|15799.5|15798.8|15796.8|2
1641531710000|2022-01-07 05:01:50|15798.4|15796.4|15797.6|15795.6|15798.4|15796.4|15797.3|15795.3|8
1641531720000|2022-01-07 05:02:00|15798.1|15796.1|15798|15796|15799.1|15797.1|15797.8|15795.8|2
1641531730000|2022-01-07 05:02:10|15798.1|15796.1|15799.4|15797.4|15799.6|15797.6|15798|15796|5
1641531740000|2022-01-07 05:02:20|15799.1|15797.1|15798.9|15796.9|15799.1|15797.1|15798.5|15796.5|4
1641531750000|2022-01-07 05:02:30|15798.4|15796.4|15798.6|15796.6|15798.9|15796.9|15798.3|15796.3|3
1641531760000|2022-01-07 05:02:40|15798.5|15796.5|15798.4|15796.4|15798.8|15796.8|15798|15796|2
1641531770000|2022-01-07 05:02:50|15798.1|15796.1|15798.6|15796.6|15798.8|15796.8|15798.1|15796.1|1
1641531780000|2022-01-07 05:03:00|15798.5|15796.5|15797.1|15795.1|15798.5|15796.5|15797|15795|7
1641531790000|2022-01-07 05:03:10|15797.3|15795.3|15796.3|15794.3|15797.3|15795.3|15796.1|15794.1|30
1641531800000|2022-01-07 05:03:20|15796.1|15794.1|15796.4|15794.4|15797|15795|15795.8|15793.8|9
1641531810000|2022-01-07 05:03:30|15796.5|15794.5|15797.5|15795.5|15797.6|15795.6|15796.5|15794.5|0
1641531820000|2022-01-07 05:03:40|15797.6|15795.6|15798.6|15796.6|15799.1|15797.1|15797.3|15795.3|2
1641531830000|2022-01-07 05:03:50|15798.5|15796.5|15797.8|15795.8|15798.6|15796.6|15797.8|15795.8|3
1641531840000|2022-01-07 05:04:00|15797.9|15795.9|15799|15797|15799|15797|15797.9|15795.9|4
1641531850000|2022-01-07 05:04:10|15798.9|15796.9|15799.3|15797.3|15799.3|15797.3|15798.6|15796.6|2
1641531860000|2022-01-07 05:04:20|15799.6|15797.6|15799.4|15797.4|15799.6|15797.6|15799.3|15797.3|3
1641531870000|2022-01-07 05:04:30|15799.5|15797.5|15800|15798|15800.1|15798.1|15799.4|15797.4|3
1641531880000|2022-01-07 05:04:40|15800.3|15798.3|15802.5|15800.5|15803.3|15801.3|15800.3|15798.3|33
1641531890000|2022-01-07 05:04:50|15802.6|15800.6|15802.1|15800.1|15803|15801|15802.1|15800.1|0
1641531900000|2022-01-07 05:05:00|15801.9|15799.9|15801|15799|15802|15800|15801|15799|4
1641531910000|2022-01-07 05:05:10|15801.1|15799.1|15800|15798|15801.9|15799.9|15799.9|15797.9|8
1641531920000|2022-01-07 05:05:20|15800.4|15798.4|15800.5|15798.5|15800.9|15798.9|15800.1|15798.1|5
1641531930000|2022-01-07 05:05:30|15800.4|15798.4|15800|15798|15800.8|15798.8|15800|15798|4
1641531940000|2022-01-07 05:05:40|15799.1|15797.1|15797.9|15795.9|15799.1|15797.1|15797.6|15795.6|12
1641531950000|2022-01-07 05:05:50|15797.8|15795.8|15797.8|15795.8|15797.9|15795.9|15796.5|15794.5|4
1641531960000|2022-01-07 05:06:00|15797.9|15795.9|15799.1|15797.1|15799.6|15797.6|15797.9|15795.9|8
1641531970000|2022-01-07 05:06:10|15799|15797|15799|15797|15799.1|15797.1|15798.6|15796.6|8
1641531980000|2022-01-07 05:06:20|15799.1|15797.1|15797.6|15795.6|15799.3|15797.3|15797.3|15795.3|13
1641531990000|2022-01-07 05:06:30|15797.8|15795.8|15798.5|15796.5|15798.9|15796.9|15797.6|15795.6|6
1641532000000|2022-01-07 05:06:40|15799|15797|15799.3|15797.3|15799.4|15797.4|15798.6|15796.6|1
1641532010000|2022-01-07 05:06:50|15799.1|15797.1|15800.3|15798.3|15800.5|15798.5|15799.1|15797.1|0
1641532020000|2022-01-07 05:07:00|15800.1|15798.1|15800.4|15798.4|15800.4|15798.4|15800.1|15798.1|0
1641532030000|2022-01-07 05:07:10|15800.3|15798.3|15801.6|15799.6|15802|15800|15800.3|15798.3|8
1641532040000|2022-01-07 05:07:20|15801.8|15799.8|15800.6|15798.6|15802.3|15800.3|15800.1|15798.1|17
1641532050000|2022-01-07 05:07:30|15800.5|15798.5|15802|15800|15802|15800|15800.4|15798.4|2
1641532060000|2022-01-07 05:07:40|15801.9|15799.9|15800.5|15798.5|15802|15800|15800.5|15798.5|3
1641532070000|2022-01-07 05:07:50|15800.6|15798.6|15803.1|15801.1|15803.8|15801.8|15800.6|15798.6|18
1641532080000|2022-01-07 05:08:00|15803.3|15801.3|15803.3|15801.3|15803.8|15801.8|15802.4|15800.4|30
1641532090000|2022-01-07 05:08:10|15803.4|15801.4|15803.1|15801.1|15803.9|15801.9|15802.6|15800.6|5
1641532100000|2022-01-07 05:08:20|15803.5|15801.5|15801.8|15799.8|15804|15802|15801.5|15799.5|19
1641532110000|2022-01-07 05:08:30|15801.9|15799.9|15802.4|15800.4|15802.5|15800.5|15801.9|15799.9|1
1641532120000|2022-01-07 05:08:40|15802.3|15800.3|15800.1|15798.1|15802.6|15800.6|15800.1|15798.1|21
1641532130000|2022-01-07 05:08:50|15800|15798|15799.1|15797.1|15801|15799|15798.4|15796.4|17
1641532140000|2022-01-07 05:09:00|15799|15797|15798.3|15796.3|15799.3|15797.3|15798|15796|36
1641532150000|2022-01-07 05:09:10|15797.6|15795.6|15796.6|15794.6|15798.6|15796.6|15796.3|15794.3|30
1641532160000|2022-01-07 05:09:20|15797|15795|15797.4|15795.4|15797.9|15795.9|15796|15794|21
1641532170000|2022-01-07 05:09:30|15797.6|15795.6|15796.1|15794.1|15797.8|15795.8|15796|15794|8
1641532180000|2022-01-07 05:09:40|15796|15794|15795.1|15793.1|15796.4|15794.4|15794.9|15792.9|14
1641532190000|2022-01-07 05:09:50|15794.8|15792.8|15793.3|15791.3|15794.8|15792.8|15792.6|15790.6|22
1641532200000|2022-01-07 05:10:00|15793.1|15791.1|15789.9|15787.9|15793.5|15791.5|15789.6|15787.6|23
1641532210000|2022-01-07 05:10:10|15790|15788|15787.1|15785.1|15790.1|15788.1|15787.1|15785.1|44
1641532220000|2022-01-07 05:10:20|15787.3|15785.3|15783.4|15781.4|15787.3|15785.3|15781.9|15779.9|106
1641532230000|2022-01-07 05:10:30|15783.3|15781.3|15784.1|15782.1|15784.8|15782.8|15783.1|15781.1|14
1641532240000|2022-01-07 05:10:40|15784.3|15782.3|15783.4|15781.4|15788.5|15786.5|15783|15781|51
1641532250000|2022-01-07 05:10:50|15783.5|15781.5|15782.9|15780.9|15783.8|15781.8|15782.9|15780.9|9
1641532260000|2022-01-07 05:11:00|15783.5|15781.5|15777.6|15775.6|15784.1|15782.1|15774.4|15772.4|192
1641532270000|2022-01-07 05:11:10|15777.8|15775.8|15778.8|15776.8|15779.3|15777.3|15776|15774|44
1641532280000|2022-01-07 05:11:20|15778.9|15776.9|15779.8|15777.8|15780.8|15778.8|15778.5|15776.5|19
1641532290000|2022-01-07 05:11:30|15780|15778|15780.4|15778.4|15782|15780|15780|15778|23
1641532300000|2022-01-07 05:11:40|15780.5|15778.5|15781.4|15779.4|15782.1|15780.1|15779.6|15777.6|18
1641532310000|2022-01-07 05:11:50|15781.5|15779.5|15779.5|15777.5|15781.6|15779.6|15779.1|15777.1|47
1641532320000|2022-01-07 05:12:00|15779.6|15777.6|15784.5|15782.5|15785.6|15783.6|15779.4|15777.4|39
1641532330000|2022-01-07 05:12:10|15784.9|15782.9|15787.9|15785.9|15789.1|15787.1|15784.9|15782.9|56
1641532340000|2022-01-07 05:12:20|15787.8|15785.8|15788.3|15786.3|15788.3|15786.3|15786.8|15784.8|60
1641532350000|2022-01-07 05:12:30|15788.1|15786.1|15789.4|15787.4|15789.6|15787.6|15787.1|15785.1|6
1641532360000|2022-01-07 05:12:40|15789.3|15787.3|15786.9|15784.9|15789.3|15787.3|15786.1|15784.1|27
1641532370000|2022-01-07 05:12:50|15787.3|15785.3|15788.9|15786.9|15789.3|15787.3|15787|15785|7
1641532380000|2022-01-07 05:13:00|15788.8|15786.8|15787.3|15785.3|15788.9|15786.9|15787|15785|23
1641532390000|2022-01-07 05:13:10|15785.6|15783.6|15784.9|15782.9|15786.1|15784.1|15784.6|15782.6|28
1641532400000|2022-01-07 05:13:20|15785|15783|15786.8|15784.8|15787.4|15785.4|15784.8|15782.8|13
1641532410000|2022-01-07 05:13:30|15786.9|15784.9|15786.9|15784.9|15787.3|15785.3|15786.8|15784.8|8
1641532420000|2022-01-07 05:13:40|15786.8|15784.8|15787|15785|15787.3|15785.3|15786.8|15784.8|3
1641532430000|2022-01-07 05:13:50|15787.3|15785.3|15787.5|15785.5|15787.8|15785.8|15786.3|15784.3|7
1641532440000|2022-01-07 05:14:00|15787.4|15785.4|15786.5|15784.5|15787.4|15785.4|15786.4|15784.4|4
1641532450000|2022-01-07 05:14:10|15786.3|15784.3|15786.4|15784.4|15786.6|15784.6|15786|15784|2
1641532460000|2022-01-07 05:14:20|15786.6|15784.6|15788.1|15786.1|15788.3|15786.3|15786.6|15784.6|6
1641532470000|2022-01-07 05:14:30|15788.3|15786.3|15786.5|15784.5|15788.4|15786.4|15786.1|15784.1|7
1641532480000|2022-01-07 05:14:40|15786.6|15784.6|15786|15784|15787.4|15785.4|15786|15784|18
1641532490000|2022-01-07 05:14:50|15785|15783|15786.1|15784.1|15786.5|15784.5|15784.6|15782.6|11
1641532500000|2022-01-07 05:15:00|15786|15784|15786|15784|15786.1|15784.1|15785.5|15783.5|5
1641532510000|2022-01-07 05:15:10|15786.1|15784.1|15787.5|15785.5|15787.5|15785.5|15786.1|15784.1|5
1641532520000|2022-01-07 05:15:20|15787.6|15785.6|15787|15785|15787.8|15785.8|15787|15785|5
1641532530000|2022-01-07 05:15:30|15787.4|15785.4|15787.8|15785.8|15787.8|15785.8|15787.1|15785.1|1
1641532540000|2022-01-07 05:15:40|15787.6|15785.6|15786.9|15784.9|15788.3|15786.3|15786.9|15784.9|10
1641532550000|2022-01-07 05:15:50|15787|15785|15788.1|15786.1|15788.3|15786.3|15787|15785|4
1641532560000|2022-01-07 05:16:00|15788.3|15786.3|15786.6|15784.6|15788.3|15786.3|15786.6|15784.6|1
1641532570000|2022-01-07 05:16:10|15786.5|15784.5|15784.8|15782.8|15786.5|15784.5|15784.8|15782.8|2
1641532580000|2022-01-07 05:16:20|15784.6|15782.6|15784.3|15782.3|15784.9|15782.9|15783.6|15781.6|6
1641532590000|2022-01-07 05:16:30|15784.8|15782.8|15784.1|15782.1|15785|15783|15784|15782|5
1641532600000|2022-01-07 05:16:40|15784.3|15782.3|15784.9|15782.9|15785.1|15783.1|15784.1|15782.1|4
1641532610000|2022-01-07 05:16:50|15785|15783|15784.1|15782.1|15785|15783|15784.1|15782.1|1
1641532620000|2022-01-07 05:17:00|15784.3|15782.3|15784.9|15782.9|15785.1|15783.1|15784.3|15782.3|4
1641532630000|2022-01-07 05:17:10|15785|15783|15785.4|15783.4|15786.1|15784.1|15784.9|15782.9|2
1641532640000|2022-01-07 05:17:20|15785.8|15783.8|15785.3|15783.3|15786.6|15784.6|15784.9|15782.9|8
1641532650000|2022-01-07 05:17:30|15785.1|15783.1|15784.4|15782.4|15785.1|15783.1|15784.4|15782.4|9
1641532660000|2022-01-07 05:17:40|15784.5|15782.5|15784.5|15782.5|15784.5|15782.5|15784.1|15782.1|1
1641532670000|2022-01-07 05:17:50|15783.6|15781.6|15782.5|15780.5|15784|15782|15782.3|15780.3|33
1641532680000|2022-01-07 05:18:00|15782.9|15780.9|15783.6|15781.6|15784.1|15782.1|15782.9|15780.9|15
1641532690000|2022-01-07 05:18:10|15783.8|15781.8|15784.4|15782.4|15784.8|15782.8|15783.1|15781.1|2
1641532700000|2022-01-07 05:18:20|15784.1|15782.1|15784.8|15782.8|15784.8|15782.8|15784|15782|3
1641532710000|2022-01-07 05:18:30|15784.9|15782.9|15785|15783|15785.3|15783.3|15784.9|15782.9|4
1641532720000|2022-01-07 05:18:40|15784.8|15782.8|15785|15783|15785.1|15783.1|15784.8|15782.8|2
1641532730000|2022-01-07 05:18:50|15786.1|15784.1|15786.9|15784.9|15786.9|15784.9|15786|15784|10
1641532740000|2022-01-07 05:19:00|15787.4|15785.4|15787.8|15785.8|15787.9|15785.9|15786.8|15784.8|16
1641532750000|2022-01-07 05:19:10|15787.9|15785.9|15786.9|15784.9|15787.9|15785.9|15786.9|15784.9|4
1641532760000|2022-01-07 05:19:20|15787|15785|15786.6|15784.6|15787.9|15785.9|15786.3|15784.3|5
1641532770000|2022-01-07 05:19:30|15786.8|15784.8|15789.5|15787.5|15789.6|15787.6|15786.8|15784.8|13
1641532780000|2022-01-07 05:19:40|15790|15788|15791.3|15789.3|15791.3|15789.3|15789.8|15787.8|26
1641532790000|2022-01-07 05:19:50|15791.4|15789.4|15791.3|15789.3|15791.4|15789.4|15790.3|15788.3|4
1641532800000|2022-01-07 05:20:00|15791.1|15789.1|15789.9|15787.9|15791.4|15789.4|15789.5|15787.5|40
1641532810000|2022-01-07 05:20:10|15789.8|15787.8|15790.3|15788.3|15790.5|15788.5|15789.8|15787.8|11
1641532820000|2022-01-07 05:20:20|15790.6|15788.6|15789.3|15787.3|15790.6|15788.6|15789.1|15787.1|17
1641532830000|2022-01-07 05:20:30|15789.4|15787.4|15790|15788|15790.1|15788.1|15789.1|15787.1|48
1641532840000|2022-01-07 05:20:40|15790.1|15788.1|15790.1|15788.1|15790.4|15788.4|15789.8|15787.8|5
1641532850000|2022-01-07 05:20:50|15790|15788|15789.4|15787.4|15790.4|15788.4|15789.3|15787.3|3
1641532860000|2022-01-07 05:21:00|15789.3|15787.3|15786|15784|15789.4|15787.4|15786|15784|15
1641532870000|2022-01-07 05:21:10|15785.9|15783.9|15786.9|15784.9|15786.9|15784.9|15784.5|15782.5|18
1641532880000|2022-01-07 05:21:20|15787|15785|15786.5|15784.5|15787.5|15785.5|15786.4|15784.4|11
1641532890000|2022-01-07 05:21:30|15786.1|15784.1|15787.3|15785.3|15787.4|15785.4|15786.1|15784.1|7
1641532900000|2022-01-07 05:21:40|15787.1|15785.1|15786.6|15784.6|15787.1|15785.1|15786.6|15784.6|0
1641532910000|2022-01-07 05:21:50|15786.8|15784.8|15787.8|15785.8|15787.8|15785.8|15786.6|15784.6|5
1641532920000|2022-01-07 05:22:00|15788|15786|15785.8|15783.8|15788.1|15786.1|15785.6|15783.6|18
1641532930000|2022-01-07 05:22:10|15785.6|15783.6|15787.6|15785.6|15787.8|15785.8|15785.6|15783.6|5
1641532940000|2022-01-07 05:22:20|15787.5|15785.5|15786.5|15784.5|15788|15786|15786.5|15784.5|5
1641532950000|2022-01-07 05:22:30|15786.6|15784.6|15787.1|15785.1|15787.5|15785.5|15786.6|15784.6|1
1641532960000|2022-01-07 05:22:40|15787|15785|15787.4|15785.4|15787.5|15785.5|15787|15785|1
1641532970000|2022-01-07 05:22:50|15787.3|15785.3|15788.4|15786.4|15788.4|15786.4|15787.3|15785.3|2
1641532980000|2022-01-07 05:23:00|15788.6|15786.6|15790.1|15788.1|15790.1|15788.1|15788.6|15786.6|2
1641532990000|2022-01-07 05:23:10|15789.6|15787.6|15789.8|15787.8|15789.9|15787.9|15789.1|15787.1|2
1641533000000|2022-01-07 05:23:20|15789.5|15787.5|15789.3|15787.3|15789.8|15787.8|15789.3|15787.3|4
1641533010000|2022-01-07 05:23:30|15788.9|15786.9|15788.3|15786.3|15789.1|15787.1|15788.1|15786.1|10
1641533020000|2022-01-07 05:23:40|15788.1|15786.1|15788.3|15786.3|15788.6|15786.6|15788.1|15786.1|0
1641533030000|2022-01-07 05:23:50|15788.1|15786.1|15788.4|15786.4|15788.4|15786.4|15787.1|15785.1|5
1641533040000|2022-01-07 05:24:00|15788.5|15786.5|15789.1|15787.1|15789.4|15787.4|15788.5|15786.5|9
1641533050000|2022-01-07 05:24:10|15789|15787|15790|15788|15790.3|15788.3|15788.8|15786.8|10
1641533060000|2022-01-07 05:24:20|15789.9|15787.9|15790|15788|15790.1|15788.1|15789.9|15787.9|0
1641533070000|2022-01-07 05:24:30|15789.9|15787.9|15789.6|15787.6|15790|15788|15789.6|15787.6|3
1641533080000|2022-01-07 05:24:40|15789.9|15787.9|15790|15788|15790|15788|15789.4|15787.4|1
1641533090000|2022-01-07 05:24:50|15790.1|15788.1|15789.5|15787.5|15790.4|15788.4|15789.5|15787.5|7
1641533100000|2022-01-07 05:25:00|15789.6|15787.6|15790.8|15788.8|15790.8|15788.8|15789.5|15787.5|5
1641533110000|2022-01-07 05:25:10|15790.9|15788.9|15791.9|15789.9|15791.9|15789.9|15790.9|15788.9|5
1641533120000|2022-01-07 05:25:20|15792.1|15790.1|15791.5|15789.5|15792.9|15790.9|15791.5|15789.5|12
1641533130000|2022-01-07 05:25:30|15791.4|15789.4|15790.1|15788.1|15792.3|15790.3|15790.1|15788.1|9
1641533140000|2022-01-07 05:25:40|15790.3|15788.3|15790.1|15788.1|15790.8|15788.8|15789.8|15787.8|9
1641533150000|2022-01-07 05:25:50|15790.5|15788.5|15791|15789|15791|15789|15790.1|15788.1|2
1641533160000|2022-01-07 05:26:00|15791.1|15789.1|15790.8|15788.8|15791.4|15789.4|15790.8|15788.8|5
1641533170000|2022-01-07 05:26:10|15790.9|15788.9|15789.4|15787.4|15790.9|15788.9|15789.4|15787.4|6
1641533180000|2022-01-07 05:26:20|15789.3|15787.3|15787.4|15785.4|15789.4|15787.4|15787.3|15785.3|18
1641533190000|2022-01-07 05:26:30|15787.5|15785.5|15787.3|15785.3|15787.8|15785.8|15787.1|15785.1|7
1641533200000|2022-01-07 05:26:40|15787.1|15785.1|15785.8|15783.8|15787.1|15785.1|15785|15783|16
1641533210000|2022-01-07 05:26:50|15786|15784|15785.1|15783.1|15786.1|15784.1|15784.9|15782.9|7
1641533220000|2022-01-07 05:27:00|15785.3|15783.3|15785.1|15783.1|15785.5|15783.5|15783.6|15781.6|16
1641533230000|2022-01-07 05:27:10|15784.9|15782.9|15784.1|15782.1|15785.3|15783.3|15784.1|15782.1|3
1641533240000|2022-01-07 05:27:20|15784.4|15782.4|15781.9|15779.9|15784.5|15782.5|15781|15779|22
1641533250000|2022-01-07 05:27:30|15781.8|15779.8|15780.4|15778.4|15782.1|15780.1|15780.4|15778.4|56
1641533260000|2022-01-07 05:27:40|15780.5|15778.5|15778|15776|15781.4|15779.4|15775.3|15773.3|86
1641533270000|2022-01-07 05:27:50|15778.1|15776.1|15776.9|15774.9|15778.5|15776.5|15776.8|15774.8|16
1641533280000|2022-01-07 05:28:00|15777|15775|15778.4|15776.4|15778.4|15776.4|15775.8|15773.8|16
1641533290000|2022-01-07 05:28:10|15778.5|15776.5|15778.8|15776.8|15779.1|15777.1|15778.5|15776.5|7
1641533300000|2022-01-07 05:28:20|15778.5|15776.5|15778.8|15776.8|15780.6|15778.6|15778|15776|91
1641533310000|2022-01-07 05:28:30|15778.5|15776.5|15779.8|15777.8|15780.1|15778.1|15778.5|15776.5|9
1641533320000|2022-01-07 05:28:40|15779.6|15777.6|15780.8|15778.8|15780.8|15778.8|15779.1|15777.1|10
1641533330000|2022-01-07 05:28:50|15780.5|15778.5|15780.1|15778.1|15780.5|15778.5|15779.9|15777.9|6
1641533340000|2022-01-07 05:29:00|15780.3|15778.3|15778.8|15776.8|15780.3|15778.3|15778.6|15776.6|1
1641533350000|2022-01-07 05:29:10|15778.6|15776.6|15779.6|15777.6|15779.6|15777.6|15777.8|15775.8|17
1641533360000|2022-01-07 05:29:20|15779.8|15777.8|15778.9|15776.9|15779.8|15777.8|15777.3|15775.3|12
1641533370000|2022-01-07 05:29:30|15778.6|15776.6|15779|15777|15779.3|15777.3|15778.4|15776.4|3
1641533380000|2022-01-07 05:29:40|15778.8|15776.8|15777|15775|15778.8|15776.8|15776.9|15774.9|4
1641533390000|2022-01-07 05:29:50|15777.3|15775.3|15776.1|15774.1|15777.6|15775.6|15776.1|15774.1|14
1641533400000|2022-01-07 05:30:00|15776.3|15774.3|15777.6|15775.6|15777.6|15775.6|15776.1|15774.1|9
1641533410000|2022-01-07 05:30:10|15777.5|15775.5|15777.1|15775.1|15777.6|15775.6|15777|15775|3
1641533420000|2022-01-07 05:30:20|15777.3|15775.3|15779.6|15777.6|15779.6|15777.6|15777.3|15775.3|19
1641533430000|2022-01-07 05:30:30|15779.8|15777.8|15780|15778|15780.3|15778.3|15779.6|15777.6|15
1641533440000|2022-01-07 05:30:40|15779.5|15777.5|15780.3|15778.3|15780.4|15778.4|15779.5|15777.5|15
1641533450000|2022-01-07 05:30:50|15780.4|15778.4|15781|15779|15782.8|15780.8|15780.4|15778.4|68
1641533460000|2022-01-07 05:31:00|15781.5|15779.5|15780.1|15778.1|15781.9|15779.9|15779.8|15777.8|17
1641533470000|2022-01-07 05:31:10|15780.3|15778.3|15781.3|15779.3|15781.3|15779.3|15780.1|15778.1|16
1641533480000|2022-01-07 05:31:20|15781.1|15779.1|15779.8|15777.8|15781.1|15779.1|15779.6|15777.6|13
1641533490000|2022-01-07 05:31:30|15779.4|15777.4|15777|15775|15779.4|15777.4|15777|15775|5
1641533500000|2022-01-07 05:31:40|15777.1|15775.1|15776.1|15774.1|15777.1|15775.1|15775.3|15773.3|12
1641533510000|2022-01-07 05:31:50|15776.3|15774.3|15776.5|15774.5|15776.6|15774.6|15775.8|15773.8|15
1641533520000|2022-01-07 05:32:00|15776.4|15774.4|15775.4|15773.4|15776.5|15774.5|15775.3|15773.3|12
1641533530000|2022-01-07 05:32:10|15775.3|15773.3|15773.4|15771.4|15775.3|15773.3|15773.3|15771.3|20
1641533540000|2022-01-07 05:32:20|15773.3|15771.3|15774.3|15772.3|15774.5|15772.5|15773.3|15771.3|7
1641533550000|2022-01-07 05:32:30|15774.4|15772.4|15776.8|15774.8|15776.8|15774.8|15774.1|15772.1|11
1641533560000|2022-01-07 05:32:40|15776.9|15774.9|15777.6|15775.6|15777.9|15775.9|15776.9|15774.9|6
1641533570000|2022-01-07 05:32:50|15777.8|15775.8|15779|15777|15779.5|15777.5|15777.8|15775.8|10
1641533580000|2022-01-07 05:33:00|15779.1|15777.1|15779.6|15777.6|15779.9|15777.9|15778.8|15776.8|7
1641533590000|2022-01-07 05:33:10|15780.1|15778.1|15779|15777|15780.1|15778.1|15779|15777|14
1641533600000|2022-01-07 05:33:20|15778.9|15776.9|15777.9|15775.9|15779.5|15777.5|15777.6|15775.6|3
1641533610000|2022-01-07 05:33:30|15777.8|15775.8|15777|15775|15777.9|15775.9|15777|15775|2
1641533620000|2022-01-07 05:33:40|15777.1|15775.1|15780|15778|15780.1|15778.1|15777.1|15775.1|8
1641533630000|2022-01-07 05:33:50|15779.3|15777.3|15779.3|15777.3|15779.4|15777.4|15778.9|15776.9|14
1641533640000|2022-01-07 05:34:00|15779.5|15777.5|15778.1|15776.1|15779.6|15777.6|15777.8|15775.8|13
1641533650000|2022-01-07 05:34:10|15778.3|15776.3|15779.5|15777.5|15779.5|15777.5|15778.3|15776.3|4
1641533660000|2022-01-07 05:34:20|15779.6|15777.6|15780|15778|15780|15778|15779.6|15777.6|1
1641533670000|2022-01-07 05:34:30|15780.4|15778.4|15779|15777|15780.4|15778.4|15778.3|15776.3|24
1641533680000|2022-01-07 05:34:40|15778.9|15776.9|15778.8|15776.8|15778.9|15776.9|15778.6|15776.6|6
1641533690000|2022-01-07 05:34:50|15778.9|15776.9|15779.3|15777.3|15779.3|15777.3|15777.6|15775.6|26
1641533700000|2022-01-07 05:35:00|15779.1|15777.1|15777.9|15775.9|15779.3|15777.3|15777.9|15775.9|2
1641533710000|2022-01-07 05:35:10|15777.6|15775.6|15777.1|15775.1|15777.8|15775.8|15776.9|15774.9|6
1641533720000|2022-01-07 05:35:20|15777.3|15775.3|15777.4|15775.4|15777.4|15775.4|15776.9|15774.9|6
1641533730000|2022-01-07 05:35:30|15777.3|15775.3|15777.6|15775.6|15777.6|15775.6|15776.9|15774.9|6
1641533740000|2022-01-07 05:35:40|15777.8|15775.8|15778.6|15776.6|15779|15777|15777.5|15775.5|7
1641533750000|2022-01-07 05:35:50|15778.5|15776.5|15777.5|15775.5|15778.8|15776.8|15777.4|15775.4|1
1641533760000|2022-01-07 05:36:00|15777.1|15775.1|15777|15775|15777.8|15775.8|15776.6|15774.6|9
1641533770000|2022-01-07 05:36:10|15777.1|15775.1|15778.3|15776.3|15778.4|15776.4|15777.1|15775.1|1
1641533780000|2022-01-07 05:36:20|15778.6|15776.6|15778.8|15776.8|15779.1|15777.1|15778.6|15776.6|4
1641533790000|2022-01-07 05:36:30|15778.9|15776.9|15778.8|15776.8|15778.9|15776.9|15778.4|15776.4|1
1641533800000|2022-01-07 05:36:40|15778.6|15776.6|15780.1|15778.1|15780.1|15778.1|15778.5|15776.5|26
1641533810000|2022-01-07 05:36:50|15780.4|15778.4|15780.1|15778.1|15781|15779|15780|15778|8
1641533820000|2022-01-07 05:37:00|15780.4|15778.4|15780.4|15778.4|15780.5|15778.5|15780.1|15778.1|2
1641533830000|2022-01-07 05:37:10|15780.5|15778.5|15778.4|15776.4|15780.5|15778.5|15778.3|15776.3|23
1641533840000|2022-01-07 05:37:20|15778.3|15776.3|15776.3|15774.3|15778.3|15776.3|15776.1|15774.1|15
1641533850000|2022-01-07 05:37:30|15776.1|15774.1|15776.3|15774.3|15776.5|15774.5|15776|15774|5
1641533860000|2022-01-07 05:37:40|15776.1|15774.1|15775.9|15773.9|15777.1|15775.1|15775.1|15773.1|23
1641533870000|2022-01-07 05:37:50|15775.8|15773.8|15779.3|15777.3|15780.3|15778.3|15775.6|15773.6|31
1641533880000|2022-01-07 05:38:00|15778.9|15776.9|15779.8|15777.8|15779.9|15777.9|15778.8|15776.8|6
1641533890000|2022-01-07 05:38:10|15779.9|15777.9|15780.1|15778.1|15780.8|15778.8|15779.9|15777.9|7
1641533900000|2022-01-07 05:38:20|15780.3|15778.3|15781|15779|15781.4|15779.4|15780.3|15778.3|4
1641533910000|2022-01-07 05:38:30|15780.9|15778.9|15782.3|15780.3|15782.3|15780.3|15780.8|15778.8|16
1641533920000|2022-01-07 05:38:40|15782.6|15780.6|15781.3|15779.3|15783.3|15781.3|15781.3|15779.3|10
1641533930000|2022-01-07 05:38:50|15781.1|15779.1|15780.3|15778.3|15781.5|15779.5|15780.1|15778.1|11
1641533940000|2022-01-07 05:39:00|15780.4|15778.4|15781.1|15779.1|15781.3|15779.3|15779.4|15777.4|12
1641533950000|2022-01-07 05:39:10|15781.3|15779.3|15782.6|15780.6|15782.6|15780.6|15781.3|15779.3|8
1641533960000|2022-01-07 05:39:20|15782.5|15780.5|15782.6|15780.6|15783|15781|15781.5|15779.5|8
1641533970000|2022-01-07 05:39:30|15782.8|15780.8|15782.9|15780.9|15783.1|15781.1|15782.6|15780.6|3
1641533980000|2022-01-07 05:39:40|15782.8|15780.8|15782.9|15780.9|15783.3|15781.3|15782.4|15780.4|5
1641533990000|2022-01-07 05:39:50|15783|15781|15783.6|15781.6|15783.8|15781.8|15783|15781|9
1641534000000|2022-01-07 05:40:00|15783.4|15781.4|15782.6|15780.6|15783.4|15781.4|15781.9|15779.9|7
1641534010000|2022-01-07 05:40:10|15782.5|15780.5|15781.9|15779.9|15782.8|15780.8|15781.9|15779.9|1
1641534020000|2022-01-07 05:40:20|15781.6|15779.6|15781.8|15779.8|15782.3|15780.3|15781.5|15779.5|4
1641534030000|2022-01-07 05:40:30|15781.6|15779.6|15780.4|15778.4|15781.6|15779.6|15780|15778|19
1641534040000|2022-01-07 05:40:40|15780.3|15778.3|15780.3|15778.3|15780.3|15778.3|15779.5|15777.5|3
1641534050000|2022-01-07 05:40:50|15780.1|15778.1|15780|15778|15780.1|15778.1|15779.1|15777.1|7
1641534060000|2022-01-07 05:41:00|15779.9|15777.9|15779.5|15777.5|15779.9|15777.9|15779.3|15777.3|3
1641534070000|2022-01-07 05:41:10|15779.4|15777.4|15778.9|15776.9|15779.6|15777.6|15778.5|15776.5|14
1641534080000|2022-01-07 05:41:20|15779|15777|15779.5|15777.5|15779.5|15777.5|15778.6|15776.6|3
1641534090000|2022-01-07 05:41:30|15779.4|15777.4|15779.4|15777.4|15779.5|15777.5|15778.8|15776.8|5
1641534100000|2022-01-07 05:41:40|15779.3|15777.3|15776.4|15774.4|15779.3|15777.3|15776.4|15774.4|25
1641534110000|2022-01-07 05:41:50|15776.3|15774.3|15778.9|15776.9|15779.5|15777.5|15776.3|15774.3|10
1641534120000|2022-01-07 05:42:00|15779|15777|15779.3|15777.3|15780.1|15778.1|15779|15777|5
1641534130000|2022-01-07 05:42:10|15779.5|15777.5|15778.8|15776.8|15779.9|15777.9|15778.6|15776.6|7
1641534140000|2022-01-07 05:42:20|15778.6|15776.6|15778.4|15776.4|15778.6|15776.6|15777.6|15775.6|2
1641534150000|2022-01-07 05:42:30|15778.5|15776.5|15777.9|15775.9|15778.5|15776.5|15777.9|15775.9|1
1641534160000|2022-01-07 05:42:40|15777.6|15775.6|15778.4|15776.4|15779.3|15777.3|15777.4|15775.4|5
1641534170000|2022-01-07 05:42:50|15778.5|15776.5|15779.4|15777.4|15779.8|15777.8|15778.5|15776.5|5
1641534180000|2022-01-07 05:43:00|15779.5|15777.5|15780.8|15778.8|15781|15779|15779.4|15777.4|3
1641534190000|2022-01-07 05:43:10|15780.5|15778.5|15780.4|15778.4|15780.9|15778.9|15780.4|15778.4|25
1641534200000|2022-01-07 05:43:20|15780|15778|15779.3|15777.3|15780|15778|15778.6|15776.6|17
1641534210000|2022-01-07 05:43:30|15779.5|15777.5|15778.9|15776.9|15779.8|15777.8|15778.9|15776.9|14
1641534220000|2022-01-07 05:43:40|15778.6|15776.6|15777.4|15775.4|15778.6|15776.6|15777.4|15775.4|4
1641534230000|2022-01-07 05:43:50|15777.3|15775.3|15775.8|15773.8|15777.3|15775.3|15775.8|15773.8|7
1641534240000|2022-01-07 05:44:00|15776.3|15774.3|15776.6|15774.6|15776.9|15774.9|15775.9|15773.9|3
1641534250000|2022-01-07 05:44:10|15776.5|15774.5|15777.4|15775.4|15777.8|15775.8|15776.4|15774.4|2
1641534260000|2022-01-07 05:44:20|15777.5|15775.5|15776.5|15774.5|15777.9|15775.9|15776.5|15774.5|6
1641534270000|2022-01-07 05:44:30|15776.4|15774.4|15776.3|15774.3|15776.5|15774.5|15776.3|15774.3|4
1641534280000|2022-01-07 05:44:40|15775.3|15773.3|15775.9|15773.9|15775.9|15773.9|15775|15773|5
1641534290000|2022-01-07 05:44:50|15775.6|15773.6|15776.9|15774.9|15777.3|15775.3|15775.6|15773.6|6
1641534300000|2022-01-07 05:45:00|15777|15775|15777.3|15775.3|15778|15776|15776.9|15774.9|6
1641534310000|2022-01-07 05:45:10|15777.1|15775.1|15778.6|15776.6|15778.8|15776.8|15776.9|15774.9|15
1641534320000|2022-01-07 05:45:20|15778.5|15776.5|15779.1|15777.1|15780.1|15778.1|15778|15776|8
1641534330000|2022-01-07 05:45:30|15779.3|15777.3|15779.3|15777.3|15779.3|15777.3|15779.1|15777.1|0
1641534340000|2022-01-07 05:45:40|15779.5|15777.5|15777|15775|15779.5|15777.5|15776.9|15774.9|7
1641534350000|2022-01-07 05:45:50|15776.9|15774.9|15776.1|15774.1|15776.9|15774.9|15775.8|15773.8|17
1641534360000|2022-01-07 05:46:00|15776.3|15774.3|15776|15774|15776.6|15774.6|15775.9|15773.9|14
1641534370000|2022-01-07 05:46:10|15775.9|15773.9|15773.8|15771.8|15776|15774|15773.8|15771.8|18
1641534380000|2022-01-07 05:46:20|15773.9|15771.9|15774|15772|15774|15772|15773.3|15771.3|12
1641534390000|2022-01-07 05:46:30|15775.4|15773.4|15775.9|15773.9|15776.3|15774.3|15775.3|15773.3|20
1641534400000|2022-01-07 05:46:40|15776|15774|15777.9|15775.9|15777.9|15775.9|15776|15774|1
1641534410000|2022-01-07 05:46:50|15778|15776|15777.4|15775.4|15778|15776|15776.4|15774.4|22
1641534420000|2022-01-07 05:47:00|15777.3|15775.3|15776.8|15774.8|15778.3|15776.3|15776.8|15774.8|3
1641534430000|2022-01-07 05:47:10|15776.9|15774.9|15778.4|15776.4|15778.4|15776.4|15776.9|15774.9|6
1641534440000|2022-01-07 05:47:20|15778.5|15776.5|15779.5|15777.5|15779.5|15777.5|15778.5|15776.5|7
1641534450000|2022-01-07 05:47:30|15779.6|15777.6|15780.4|15778.4|15780.6|15778.6|15779.6|15777.6|11
1641534460000|2022-01-07 05:47:40|15780.5|15778.5|15780.4|15778.4|15780.5|15778.5|15780.1|15778.1|3
1641534470000|2022-01-07 05:47:50|15780.3|15778.3|15779.9|15777.9|15780.5|15778.5|15779.6|15777.6|8
1641534480000|2022-01-07 05:48:00|15780|15778|15780.5|15778.5|15781.9|15779.9|15780|15778|9
1641534490000|2022-01-07 05:48:10|15780.4|15778.4|15780.6|15778.6|15781.1|15779.1|15780.1|15778.1|4
1641534500000|2022-01-07 05:48:20|15780.5|15778.5|15781.8|15779.8|15782.1|15780.1|15780.4|15778.4|10
1641534510000|2022-01-07 05:48:30|15781.6|15779.6|15780.6|15778.6|15781.6|15779.6|15780.4|15778.4|4
1641534520000|2022-01-07 05:48:40|15780.9|15778.9|15779.9|15777.9|15780.9|15778.9|15779.9|15777.9|3
1641534530000|2022-01-07 05:48:50|15779.8|15777.8|15778.9|15776.9|15779.8|15777.8|15778.3|15776.3|8
1641534540000|2022-01-07 05:49:00|15778.8|15776.8|15779.6|15777.6|15779.9|15777.9|15778.8|15776.8|8
1641534550000|2022-01-07 05:49:10|15779.8|15777.8|15780|15778|15780.6|15778.6|15779.3|15777.3|3
1641534560000|2022-01-07 05:49:20|15780.1|15778.1|15780.1|15778.1|15780.8|15778.8|15780.1|15778.1|3
1641534570000|2022-01-07 05:49:30|15780|15778|15779.5|15777.5|15780|15778|15779.1|15777.1|1
1641534580000|2022-01-07 05:49:40|15779.4|15777.4|15778.9|15776.9|15779.4|15777.4|15778.8|15776.8|0
1641534590000|2022-01-07 05:49:50|15779|15777|15780.3|15778.3|15780.4|15778.4|15779|15777|16
1641534600000|2022-01-07 05:50:00|15780.1|15778.1|15782.4|15780.4|15782.5|15780.5|15780.1|15778.1|9
1641534610000|2022-01-07 05:50:10|15782.5|15780.5|15781.5|15779.5|15782.5|15780.5|15780.6|15778.6|3
1641534620000|2022-01-07 05:50:20|15781.6|15779.6|15783.3|15781.3|15783.3|15781.3|15781.5|15779.5|15
1641534630000|2022-01-07 05:50:30|15783.1|15781.1|15782.5|15780.5|15783.4|15781.4|15782.4|15780.4|3
1641534640000|2022-01-07 05:50:40|15782.4|15780.4|15782.3|15780.3|15782.5|15780.5|15782.1|15780.1|2
1641534650000|2022-01-07 05:50:50|15782.5|15780.5|15782|15780|15782.8|15780.8|15782|15780|9
1641534660000|2022-01-07 05:51:00|15782.5|15780.5|15782.3|15780.3|15782.6|15780.6|15781.5|15779.5|29
1641534670000|2022-01-07 05:51:10|15782.6|15780.6|15781.9|15779.9|15783|15781|15781.8|15779.8|10
1641534680000|2022-01-07 05:51:20|15781.5|15779.5|15781.9|15779.9|15781.9|15779.9|15781.4|15779.4|3
1641534690000|2022-01-07 05:51:30|15781.8|15779.8|15781.9|15779.9|15782|15780|15781.3|15779.3|6
1641534700000|2022-01-07 05:51:40|15781.3|15779.3|15781.6|15779.6|15781.6|15779.6|15781.1|15779.1|2
1641534710000|2022-01-07 05:51:50|15781.8|15779.8|15780.5|15778.5|15781.8|15779.8|15780.3|15778.3|15
1641534720000|2022-01-07 05:52:00|15780.3|15778.3|15778.8|15776.8|15780.3|15778.3|15778.8|15776.8|6
1641534730000|2022-01-07 05:52:10|15779|15777|15779.3|15777.3|15779.5|15777.5|15778.9|15776.9|8
1641534740000|2022-01-07 05:52:20|15779.4|15777.4|15779.8|15777.8|15779.9|15777.9|15779.3|15777.3|5
1641534750000|2022-01-07 05:52:30|15779.9|15777.9|15780.5|15778.5|15780.8|15778.8|15779.9|15777.9|2
1641534760000|2022-01-07 05:52:40|15780.6|15778.6|15780.5|15778.5|15781|15779|15780.5|15778.5|2
1641534770000|2022-01-07 05:52:50|15780.6|15778.6|15781|15779|15781|15779|15780.5|15778.5|2
1641534780000|2022-01-07 05:53:00|15781.4|15779.4|15781|15779|15781.4|15779.4|15780.5|15778.5|5
1641534790000|2022-01-07 05:53:10|15780.9|15778.9|15780.4|15778.4|15780.9|15778.9|15780.4|15778.4|10
1641534800000|2022-01-07 05:53:20|15780.3|15778.3|15780.1|15778.1|15780.4|15778.4|15779.8|15777.8|0
1641534810000|2022-01-07 05:53:30|15780|15778|15780.1|15778.1|15780.6|15778.6|15779.9|15777.9|0
1641534820000|2022-01-07 05:53:40|15780.3|15778.3|15780.9|15778.9|15781|15779|15780.3|15778.3|2
1641534830000|2022-01-07 05:53:50|15781|15779|15781.9|15779.9|15781.9|15779.9|15780.9|15778.9|3
1641534840000|2022-01-07 05:54:00|15781.3|15779.3|15781.9|15779.9|15782|15780|15780.9|15778.9|11
1641534850000|2022-01-07 05:54:10|15782.3|15780.3|15781.8|15779.8|15782.5|15780.5|15781.8|15779.8|8
1641534860000|2022-01-07 05:54:20|15781.9|15779.9|15783.1|15781.1|15783.1|15781.1|15781.9|15779.9|8
1641534870000|2022-01-07 05:54:30|15783.3|15781.3|15783.1|15781.1|15784.3|15782.3|15782.9|15780.9|23
1641534880000|2022-01-07 05:54:40|15782.9|15780.9|15784.9|15782.9|15785|15783|15782.9|15780.9|16
1641534890000|2022-01-07 05:54:50|15785|15783|15784.4|15782.4|15786|15784|15784.3|15782.3|30
1641534900000|2022-01-07 05:55:00|15784.3|15782.3|15786.3|15784.3|15786.4|15784.4|15784.3|15782.3|14
1641534910000|2022-01-07 05:55:10|15786.8|15784.8|15787.3|15785.3|15787.5|15785.5|15786.1|15784.1|23
1641534920000|2022-01-07 05:55:20|15787.1|15785.1|15788.1|15786.1|15788.8|15786.8|15787|15785|16
1641534930000|2022-01-07 05:55:30|15788|15786|15787.9|15785.9|15788.5|15786.5|15787.3|15785.3|26
1641534940000|2022-01-07 05:55:40|15788.3|15786.3|15786.1|15784.1|15788.4|15786.4|15786.1|15784.1|21
1641534950000|2022-01-07 05:55:50|15786.6|15784.6|15786.4|15784.4|15786.6|15784.6|15786.1|15784.1|4
1641534960000|2022-01-07 05:56:00|15786.3|15784.3|15785.3|15783.3|15786.4|15784.4|15784.9|15782.9|10
1641534970000|2022-01-07 05:56:10|15785.1|15783.1|15784.6|15782.6|15785.1|15783.1|15784.3|15782.3|1
1641534980000|2022-01-07 05:56:20|15784.4|15782.4|15784.9|15782.9|15785.1|15783.1|15784.4|15782.4|9
1641534990000|2022-01-07 05:56:30|15785|15783|15786.6|15784.6|15786.6|15784.6|15785|15783|5
1641535000000|2022-01-07 05:56:40|15786.4|15784.4|15788.4|15786.4|15788.4|15786.4|15786.4|15784.4|7
1641535010000|2022-01-07 05:56:50|15788.3|15786.3|15790.1|15788.1|15790.3|15788.3|15788.3|15786.3|17
1641535020000|2022-01-07 05:57:00|15790|15788|15789.3|15787.3|15791|15789|15789.3|15787.3|23
1641535030000|2022-01-07 05:57:10|15789.1|15787.1|15789.1|15787.1|15789.5|15787.5|15789.1|15787.1|7
1641535040000|2022-01-07 05:57:20|15789.3|15787.3|15788.1|15786.1|15789.3|15787.3|15788|15786|9
1641535050000|2022-01-07 05:57:30|15788.3|15786.3|15788.4|15786.4|15788.5|15786.5|15787.9|15785.9|18
1641535060000|2022-01-07 05:57:40|15788.5|15786.5|15790.3|15788.3|15790.3|15788.3|15788.3|15786.3|5
1641535070000|2022-01-07 05:57:50|15790.4|15788.4|15789.5|15787.5|15790.4|15788.4|15789.5|15787.5|5
1641535080000|2022-01-07 05:58:00|15789.6|15787.6|15789.5|15787.5|15789.9|15787.9|15789.3|15787.3|7
1641535090000|2022-01-07 05:58:10|15789.4|15787.4|15788.9|15786.9|15789.4|15787.4|15788.4|15786.4|10
1641535100000|2022-01-07 05:58:20|15788.8|15786.8|15789.5|15787.5|15789.8|15787.8|15788.5|15786.5|8
1641535110000|2022-01-07 05:58:30|15789|15787|15791.3|15789.3|15791.3|15789.3|15789|15787|17
1641535120000|2022-01-07 05:58:40|15791.4|15789.4|15793.1|15791.1|15793.1|15791.1|15791.3|15789.3|6
1641535130000|2022-01-07 05:58:50|15793.3|15791.3|15796.6|15794.6|15798.8|15796.8|15793.3|15791.3|126
1641535140000|2022-01-07 05:59:00|15796.9|15794.9|15795.4|15793.4|15797|15795|15794.8|15792.8|15
1641535150000|2022-01-07 05:59:10|15795.6|15793.6|15796.4|15794.4|15797|15795|15795.6|15793.6|10
1641535160000|2022-01-07 05:59:20|15796.5|15794.5|15795|15793|15796.5|15794.5|15794.9|15792.9|11
1641535170000|2022-01-07 05:59:30|15794.9|15792.9|15796.4|15794.4|15796.9|15794.9|15794.9|15792.9|6
1641535180000|2022-01-07 05:59:40|15796.5|15794.5|15796.1|15794.1|15796.5|15794.5|15795.6|15793.6|9
1641535190000|2022-01-07 05:59:50|15795.9|15793.9|15796.5|15794.5|15798.4|15796.4|15795.8|15793.8|14
1641535200000|2022-01-07 06:00:00|15796.3|15794.3|15795.1|15793.1|15796.4|15794.4|15794.6|15792.6|34
1641535210000|2022-01-07 06:00:10|15795|15793|15795.9|15793.9|15796.3|15794.3|15795|15793|26
1641535220000|2022-01-07 06:00:20|15795.6|15793.6|15794.3|15792.3|15795.6|15793.6|15792.9|15790.9|22
1641535230000|2022-01-07 06:00:30|15794.4|15792.4|15793.6|15791.6|15794.4|15792.4|15793.3|15791.3|8
1641535240000|2022-01-07 06:00:40|15793.5|15791.5|15794.6|15792.6|15795.1|15793.1|15793.1|15791.1|20
1641535250000|2022-01-07 06:00:50|15794.5|15792.5|15796.1|15794.1|15796.1|15794.1|15794.5|15792.5|4
1641535260000|2022-01-07 06:01:00|15796.3|15794.3|15796.4|15794.4|15796.5|15794.5|15795.3|15793.3|8
1641535270000|2022-01-07 06:01:10|15796.3|15794.3|15795.9|15793.9|15796.4|15794.4|15795.8|15793.8|2
1641535280000|2022-01-07 06:01:20|15796|15794|15798.4|15796.4|15798.6|15796.6|15796|15794|13
1641535290000|2022-01-07 06:01:30|15798|15796|15797.1|15795.1|15798|15796|15796.3|15794.3|12
1641535300000|2022-01-07 06:01:40|15796.8|15794.8|15796.8|15794.8|15797|15795|15796|15794|3
1641535310000|2022-01-07 06:01:50|15796.6|15794.6|15797.8|15795.8|15797.9|15795.9|15796.6|15794.6|5
1641535320000|2022-01-07 06:02:00|15797.6|15795.6|15797.8|15795.8|15798.5|15796.5|15796|15794|16
1641535330000|2022-01-07 06:02:10|15797.5|15795.5|15795.8|15793.8|15797.6|15795.6|15795.8|15793.8|7
1641535340000|2022-01-07 06:02:20|15795.6|15793.6|15794.6|15792.6|15796.1|15794.1|15794.4|15792.4|3
1641535350000|2022-01-07 06:02:30|15794.9|15792.9|15793.9|15791.9|15795|15793|15793.9|15791.9|10
1641535360000|2022-01-07 06:02:40|15793.8|15791.8|15794.1|15792.1|15794.1|15792.1|15792.8|15790.8|14
1641535370000|2022-01-07 06:02:50|15794|15792|15793.8|15791.8|15794.5|15792.5|15793.3|15791.3|3
1641535380000|2022-01-07 06:03:00|15794|15792|15795|15793|15795.8|15793.8|15794|15792|4
1641535390000|2022-01-07 06:03:10|15795.1|15793.1|15795.4|15793.4|15795.5|15793.5|15794.9|15792.9|10
1641535400000|2022-01-07 06:03:20|15795.5|15793.5|15795.4|15793.4|15796|15794|15795.1|15793.1|3
1641535410000|2022-01-07 06:03:30|15795.3|15793.3|15795|15793|15795.8|15793.8|15795|15793|3
1641535420000|2022-01-07 06:03:40|15795.1|15793.1|15794.9|15792.9|15795.4|15793.4|15794.9|15792.9|2
1641535430000|2022-01-07 06:03:50|15795|15793|15794.1|15792.1|15795.1|15793.1|15794.1|15792.1|0
1641535440000|2022-01-07 06:04:00|15794|15792|15791.9|15789.9|15794.1|15792.1|15791.3|15789.3|29
1641535450000|2022-01-07 06:04:10|15791.8|15789.8|15792.5|15790.5|15793.5|15791.5|15791.8|15789.8|12
1641535460000|2022-01-07 06:04:20|15792.4|15790.4|15792|15790|15792.4|15790.4|15791.9|15789.9|0
1641535470000|2022-01-07 06:04:30|15791.9|15789.9|15789.1|15787.1|15792|15790|15789.1|15787.1|57
1641535480000|2022-01-07 06:04:40|15789.3|15787.3|15789|15787|15789.3|15787.3|15789|15787|2
1641535490000|2022-01-07 06:04:50|15788.9|15786.9|15788.3|15786.3|15788.9|15786.9|15787.4|15785.4|10
1641535500000|2022-01-07 06:05:00|15788.1|15786.1|15792|15790|15792|15790|15788|15786|22
1641535510000|2022-01-07 06:05:10|15792.3|15790.3|15791.3|15789.3|15793.4|15791.4|15791.3|15789.3|23
1641535520000|2022-01-07 06:05:20|15791.4|15789.4|15788.6|15786.6|15791.4|15789.4|15787.8|15785.8|11
1641535530000|2022-01-07 06:05:30|15788.9|15786.9|15788.4|15786.4|15789|15787|15788|15786|10
1641535540000|2022-01-07 06:05:40|15788.5|15786.5|15788.1|15786.1|15789|15787|15788.1|15786.1|11
1641535550000|2022-01-07 06:05:50|15788.8|15786.8|15789.1|15787.1|15789.1|15787.1|15788.5|15786.5|15
1641535560000|2022-01-07 06:06:00|15789|15787|15788.3|15786.3|15789.1|15787.1|15787.8|15785.8|4
1641535570000|2022-01-07 06:06:10|15788.1|15786.1|15788.6|15786.6|15788.9|15786.9|15787.9|15785.9|1
1641535580000|2022-01-07 06:06:20|15788.8|15786.8|15789.9|15787.9|15790.3|15788.3|15788.8|15786.8|4
1641535590000|2022-01-07 06:06:30|15789.8|15787.8|15791.4|15789.4|15791.4|15789.4|15789.4|15787.4|3
1641535600000|2022-01-07 06:06:40|15791.3|15789.3|15791.3|15789.3|15791.4|15789.4|15791.1|15789.1|0
1641535610000|2022-01-07 06:06:50|15791.1|15789.1|15791.9|15789.9|15792.1|15790.1|15791.1|15789.1|9
1641535620000|2022-01-07 06:07:00|15791.8|15789.8|15790.6|15788.6|15791.8|15789.8|15790.3|15788.3|11
1641535630000|2022-01-07 06:07:10|15790.5|15788.5|15790|15788|15791.1|15789.1|15789.6|15787.6|7
1641535640000|2022-01-07 06:07:20|15790.1|15788.1|15792|15790|15792|15790|15790.1|15788.1|5
1641535650000|2022-01-07 06:07:30|15791.9|15789.9|15793.5|15791.5|15793.8|15791.8|15791.8|15789.8|11
1641535660000|2022-01-07 06:07:40|15793.4|15791.4|15795.3|15793.3|15795.9|15793.9|15793.3|15791.3|18
1641535670000|2022-01-07 06:07:50|15794.8|15792.8|15792.9|15790.9|15794.8|15792.8|15792.4|15790.4|12
1641535680000|2022-01-07 06:08:00|15793|15791|15793|15791|15793.1|15791.1|15792.6|15790.6|0
1641535690000|2022-01-07 06:08:10|15792.9|15790.9|15791.3|15789.3|15793|15791|15791.1|15789.1|10
1641535700000|2022-01-07 06:08:20|15791.1|15789.1|15792|15790|15792.1|15790.1|15791|15789|3
1641535710000|2022-01-07 06:08:30|15791.9|15789.9|15791.9|15789.9|15791.9|15789.9|15791.8|15789.8|1
1641535720000|2022-01-07 06:08:40|15792|15790|15792.1|15790.1|15793.4|15791.4|15792|15790|5
1641535730000|2022-01-07 06:08:50|15792|15790|15792.1|15790.1|15792.3|15790.3|15792|15790|0
1641535740000|2022-01-07 06:09:00|15791.4|15789.4|15791.8|15789.8|15791.9|15789.9|15790.8|15788.8|18
1641535750000|2022-01-07 06:09:10|15792.4|15790.4|15791.9|15789.9|15792.6|15790.6|15791.5|15789.5|2
1641535760000|2022-01-07 06:09:20|15792|15790|15791.9|15789.9|15792.4|15790.4|15791.8|15789.8|2
1641535770000|2022-01-07 06:09:30|15793.4|15791.4|15794.4|15792.4|15794.4|15792.4|15793.4|15791.4|5
1641535780000|2022-01-07 06:09:40|15794.3|15792.3|15793.6|15791.6|15794.3|15792.3|15793.6|15791.6|0
1641535790000|2022-01-07 06:09:50|15794|15792|15794.4|15792.4|15794.5|15792.5|15794|15792|1
1641535800000|2022-01-07 06:10:00|15794.3|15792.3|15792.9|15790.9|15795.1|15793.1|15792.9|15790.9|12
1641535810000|2022-01-07 06:10:10|15792.8|15790.8|15794.1|15792.1|15794.1|15792.1|15792.5|15790.5|4
1641535820000|2022-01-07 06:10:20|15793.5|15791.5|15793.1|15791.1|15793.8|15791.8|15793|15791|3
1641535830000|2022-01-07 06:10:30|15793.3|15791.3|15792.1|15790.1|15793.4|15791.4|15791.9|15789.9|1
1641535840000|2022-01-07 06:10:40|15792.3|15790.3|15791.6|15789.6|15792.4|15790.4|15791.6|15789.6|0
1641535850000|2022-01-07 06:10:50|15791.8|15789.8|15793.5|15791.5|15793.6|15791.6|15791.8|15789.8|3
1641535860000|2022-01-07 06:11:00|15793.4|15791.4|15791.6|15789.6|15793.4|15791.4|15790.9|15788.9|7
1641535870000|2022-01-07 06:11:10|15791.5|15789.5|15790.6|15788.6|15791.5|15789.5|15790.3|15788.3|3
1641535880000|2022-01-07 06:11:20|15790.8|15788.8|15790.9|15788.9|15791.4|15789.4|15790.8|15788.8|3
1641535890000|2022-01-07 06:11:30|15790.8|15788.8|15791.4|15789.4|15791.6|15789.6|15790.8|15788.8|10
1641535900000|2022-01-07 06:11:40|15791.5|15789.5|15791.6|15789.6|15792|15790|15791.1|15789.1|19
1641535910000|2022-01-07 06:11:50|15791.4|15789.4|15789.4|15787.4|15791.4|15789.4|15789.4|15787.4|7
1641535920000|2022-01-07 06:12:00|15789.5|15787.5|15790.4|15788.4|15790.9|15788.9|15789.5|15787.5|5
1641535930000|2022-01-07 06:12:10|15790|15788|15789.3|15787.3|15790.4|15788.4|15789|15787|4
1641535940000|2022-01-07 06:12:20|15789.4|15787.4|15789.1|15787.1|15789.4|15787.4|15788.9|15786.9|0
1641535950000|2022-01-07 06:12:30|15788.9|15786.9|15789.5|15787.5|15789.5|15787.5|15788.9|15786.9|1
1641535960000|2022-01-07 06:12:40|15789.6|15787.6|15790.1|15788.1|15790.4|15788.4|15789.6|15787.6|0
1641535970000|2022-01-07 06:12:50|15790.3|15788.3|15790.6|15788.6|15790.6|15788.6|15790.3|15788.3|2
1641535980000|2022-01-07 06:13:00|15790.5|15788.5|15788.1|15786.1|15791.5|15789.5|15788.1|15786.1|20
1641535990000|2022-01-07 06:13:10|15788.3|15786.3|15788.4|15786.4|15788.5|15786.5|15788.3|15786.3|2
1641536000000|2022-01-07 06:13:20|15788.8|15786.8|15789.1|15787.1|15789.1|15787.1|15788.1|15786.1|17
1641536010000|2022-01-07 06:13:30|15789|15787|15790.4|15788.4|15790.4|15788.4|15789|15787|4
1641536020000|2022-01-07 06:13:40|15790.5|15788.5|15790.3|15788.3|15790.6|15788.6|15790.1|15788.1|1
1641536030000|2022-01-07 06:13:50|15790.4|15788.4|15791.9|15789.9|15791.9|15789.9|15790.1|15788.1|2
1641536040000|2022-01-07 06:14:00|15791.8|15789.8|15790.4|15788.4|15791.8|15789.8|15790.4|15788.4|4
1641536050000|2022-01-07 06:14:10|15790.5|15788.5|15791.3|15789.3|15791.3|15789.3|15790.5|15788.5|1
1641536060000|2022-01-07 06:14:20|15791.4|15789.4|15791.8|15789.8|15792|15790|15791.3|15789.3|4
1641536070000|2022-01-07 06:14:30|15792|15790|15792.1|15790.1|15792.4|15790.4|15791.9|15789.9|1
1641536080000|2022-01-07 06:14:40|15792.3|15790.3|15791.8|15789.8|15792.4|15790.4|15791.3|15789.3|12
1641536090000|2022-01-07 06:14:50|15791.9|15789.9|15791.9|15789.9|15792.1|15790.1|15791.8|15789.8|1
1641536100000|2022-01-07 06:15:00|15792|15790|15792.1|15790.1|15792.1|15790.1|15791.8|15789.8|0
1641536110000|2022-01-07 06:15:10|15792.8|15790.8|15790.4|15788.4|15792.9|15790.9|15790.4|15788.4|10
1641536120000|2022-01-07 06:15:20|15790.5|15788.5|15790.4|15788.4|15790.5|15788.5|15790.3|15788.3|0
1641536130000|2022-01-07 06:15:30|15791.1|15789.1|15791.1|15789.1|15791.1|15789.1|15790.9|15788.9|1
1641536140000|2022-01-07 06:15:40|15791|15789|15792.6|15790.6|15792.6|15790.6|15790.9|15788.9|2
1641536150000|2022-01-07 06:15:50|15792.5|15790.5|15792.3|15790.3|15792.6|15790.6|15792|15790|3
1641536160000|2022-01-07 06:16:00|15792.4|15790.4|15792.6|15790.6|15793.1|15791.1|15792.4|15790.4|5
1641536170000|2022-01-07 06:16:10|15792.8|15790.8|15792.9|15790.9|15793.4|15791.4|15792.8|15790.8|4
1641536180000|2022-01-07 06:16:20|15792.5|15790.5|15792.6|15790.6|15793.1|15791.1|15792.4|15790.4|7
1641536190000|2022-01-07 06:16:30|15792.8|15790.8|15793.3|15791.3|15793.6|15791.6|15792.8|15790.8|4
1641536200000|2022-01-07 06:16:40|15793.4|15791.4|15793|15791|15793.4|15791.4|15793|15791|2
1641536210000|2022-01-07 06:16:50|15792.9|15790.9|15791.3|15789.3|15792.9|15790.9|15791.3|15789.3|8
1641536220000|2022-01-07 06:17:00|15791.1|15789.1|15790.3|15788.3|15791.1|15789.1|15790.3|15788.3|4
1641536230000|2022-01-07 06:17:10|15790.4|15788.4|15791.5|15789.5|15791.5|15789.5|15790.3|15788.3|6
1641536240000|2022-01-07 06:17:20|15791.4|15789.4|15791.3|15789.3|15791.5|15789.5|15791|15789|1
1641536250000|2022-01-07 06:17:30|15791|15789|15790.6|15788.6|15791|15789|15790.4|15788.4|17
1641536260000|2022-01-07 06:17:40|15791|15789|15790.4|15788.4|15791|15789|15790.4|15788.4|2
1641536270000|2022-01-07 06:17:50|15790.3|15788.3|15790.3|15788.3|15790.3|15788.3|15790.1|15788.1|0
1641536280000|2022-01-07 06:18:00|15790.1|15788.1|15790|15788|15790.3|15788.3|15790|15788|2
1641536290000|2022-01-07 06:18:10|15790.1|15788.1|15790|15788|15790.5|15788.5|15789.9|15787.9|3
1641536300000|2022-01-07 06:18:20|15789.9|15787.9|15790|15788|15790.1|15788.1|15789.9|15787.9|1
1641536310000|2022-01-07 06:18:30|15790.1|15788.1|15789.4|15787.4|15790.1|15788.1|15789|15787|10
1641536320000|2022-01-07 06:18:40|15789.5|15787.5|15789.9|15787.9|15789.9|15787.9|15789.3|15787.3|1
1641536330000|2022-01-07 06:18:50|15790|15788|15791.1|15789.1|15791.3|15789.3|15790|15788|2
1641536340000|2022-01-07 06:19:00|15791.3|15789.3|15789.6|15787.6|15791.4|15789.4|15789.6|15787.6|6
1641536350000|2022-01-07 06:19:10|15789.3|15787.3|15789.6|15787.6|15789.6|15787.6|15789.3|15787.3|1
1641536360000|2022-01-07 06:19:20|15789.8|15787.8|15789.8|15787.8|15789.9|15787.9|15789.8|15787.8|1
1641536370000|2022-01-07 06:19:30|15789.6|15787.6|15789.5|15787.5|15789.8|15787.8|15789.5|15787.5|3
1641536380000|2022-01-07 06:19:40|15789|15787|15788.3|15786.3|15789|15787|15788|15786|24
1641536390000|2022-01-07 06:19:50|15788|15786|15788.3|15786.3|15788.3|15786.3|15788|15786|2
1641536400000|2022-01-07 06:20:00|15788.1|15786.1|15788.8|15786.8|15789.1|15787.1|15788|15786|8
1641536410000|2022-01-07 06:20:10|15788.5|15786.5|15787.1|15785.1|15789.5|15787.5|15787.1|15785.1|14
1641536420000|2022-01-07 06:20:20|15787|15785|15785.4|15783.4|15787.1|15785.1|15785.3|15783.3|20
1641536430000|2022-01-07 06:20:30|15785.3|15783.3|15784.8|15782.8|15785.4|15783.4|15784.6|15782.6|13
1641536440000|2022-01-07 06:20:40|15785|15783|15786.3|15784.3|15786.4|15784.4|15785|15783|4
1641536450000|2022-01-07 06:20:50|15786.8|15784.8|15787.8|15785.8|15787.9|15785.9|15786.8|15784.8|6
1641536460000|2022-01-07 06:21:00|15788.4|15786.4|15790.5|15788.5|15790.5|15788.5|15788.4|15786.4|6
1641536470000|2022-01-07 06:21:10|15790.4|15788.4|15791.1|15789.1|15791.4|15789.4|15790|15788|4
1641536480000|2022-01-07 06:21:20|15791|15789|15790.4|15788.4|15791|15789|15789.8|15787.8|4
1641536490000|2022-01-07 06:21:30|15790.5|15788.5|15790.9|15788.9|15791.3|15789.3|15790.5|15788.5|1
1641536500000|2022-01-07 06:21:40|15791|15789|15791.1|15789.1|15791.1|15789.1|15790.5|15788.5|3
1641536510000|2022-01-07 06:21:50|15791|15789|15791.3|15789.3|15791.3|15789.3|15791|15789|2
1641536520000|2022-01-07 06:22:00|15791.1|15789.1|15791.4|15789.4|15792|15790|15791.1|15789.1|4
1641536530000|2022-01-07 06:22:10|15791.5|15789.5|15789.1|15787.1|15791.5|15789.5|15789|15787|14
1641536540000|2022-01-07 06:22:20|15789.3|15787.3|15790.4|15788.4|15790.9|15788.9|15789.3|15787.3|2
1641536550000|2022-01-07 06:22:30|15790.3|15788.3|15790.8|15788.8|15790.8|15788.8|15790.1|15788.1|1
1641536560000|2022-01-07 06:22:40|15790.4|15788.4|15790|15788|15790.4|15788.4|15790|15788|3
1641536570000|2022-01-07 06:22:50|15790.3|15788.3|15789.1|15787.1|15790.4|15788.4|15789|15787|14
1641536580000|2022-01-07 06:23:00|15789|15787|15788.5|15786.5|15789|15787|15788.5|15786.5|4
1641536590000|2022-01-07 06:23:10|15788.3|15786.3|15787.9|15785.9|15788.4|15786.4|15787.9|15785.9|6
1641536600000|2022-01-07 06:23:20|15787.8|15785.8|15787|15785|15787.8|15785.8|15787|15785|1
1641536610000|2022-01-07 06:23:30|15787.1|15785.1|15787.4|15785.4|15787.8|15785.8|15787.1|15785.1|1
1641536620000|2022-01-07 06:23:40|15787.5|15785.5|15787.4|15785.4|15787.5|15785.5|15787.1|15785.1|2
1641536630000|2022-01-07 06:23:50|15787.8|15785.8|15787.3|15785.3|15788.3|15786.3|15787.1|15785.1|5
1641536640000|2022-01-07 06:24:00|15787.1|15785.1|15787.6|15785.6|15788|15786|15787.1|15785.1|4
1641536650000|2022-01-07 06:24:10|15787.5|15785.5|15787.1|15785.1|15787.6|15785.6|15787|15785|0
1641536660000|2022-01-07 06:24:20|15787|15785|15786.4|15784.4|15787|15785|15786.3|15784.3|5
1641536670000|2022-01-07 06:24:30|15786.3|15784.3|15786|15784|15786.3|15784.3|15786|15784|0
1641536680000|2022-01-07 06:24:40|15785.9|15783.9|15786.5|15784.5|15786.6|15784.6|15785.9|15783.9|4
1641536690000|2022-01-07 06:24:50|15786.6|15784.6|15787.9|15785.9|15788|15786|15786.6|15784.6|8
1641536700000|2022-01-07 06:25:00|15787.1|15785.1|15786.9|15784.9|15787.3|15785.3|15786.9|15784.9|2
1641536710000|2022-01-07 06:25:10|15787|15785|15788.1|15786.1|15788.4|15786.4|15787|15785|5
1641536720000|2022-01-07 06:25:20|15788.3|15786.3|15789.8|15787.8|15790.3|15788.3|15788.3|15786.3|8
1641536730000|2022-01-07 06:25:30|15790|15788|15790.4|15788.4|15790.4|15788.4|15790|15788|1
1641536740000|2022-01-07 06:25:40|15789.9|15787.9|15790|15788|15790.1|15788.1|15789.8|15787.8|4
1641536750000|2022-01-07 06:25:50|15790.1|15788.1|15790|15788|15790.1|15788.1|15790|15788|0
1641536760000|2022-01-07 06:26:00|15789.8|15787.8|15788.3|15786.3|15789.8|15787.8|15788.3|15786.3|12
1641536770000|2022-01-07 06:26:10|15788.1|15786.1|15787.5|15785.5|15788.4|15786.4|15787.4|15785.4|3
1641536780000|2022-01-07 06:26:20|15788.1|15786.1|15787.6|15785.6|15788.1|15786.1|15787.3|15785.3|6
1641536790000|2022-01-07 06:26:30|15787.4|15785.4|15787.6|15785.6|15787.8|15785.8|15787.1|15785.1|4
1641536800000|2022-01-07 06:26:40|15787.8|15785.8|15787.9|15785.9|15787.9|15785.9|15787.4|15785.4|7
1641536810000|2022-01-07 06:26:50|15787.8|15785.8|15787.4|15785.4|15788|15786|15787.3|15785.3|2
1641536820000|2022-01-07 06:27:00|15787.6|15785.6|15787.5|15785.5|15787.8|15785.8|15787.4|15785.4|0
1641536830000|2022-01-07 06:27:10|15787.4|15785.4|15788.3|15786.3|15788.3|15786.3|15787.3|15785.3|6
1641536840000|2022-01-07 06:27:20|15788.1|15786.1|15789.1|15787.1|15789.3|15787.3|15788.1|15786.1|6
1641536850000|2022-01-07 06:27:30|15789.4|15787.4|15790.1|15788.1|15790.3|15788.3|15789.4|15787.4|3
1641536860000|2022-01-07 06:27:40|15790.3|15788.3|15789.8|15787.8|15790.3|15788.3|15789.8|15787.8|0
1641536870000|2022-01-07 06:27:50|15789.9|15787.9|15791.3|15789.3|15791.3|15789.3|15789.9|15787.9|5
1641536880000|2022-01-07 06:28:00|15790.9|15788.9|15790.9|15788.9|15791.1|15789.1|15790.8|15788.8|7
1641536890000|2022-01-07 06:28:10|15791|15789|15791.6|15789.6|15791.6|15789.6|15791|15789|6
1641536900000|2022-01-07 06:28:20|15791.5|15789.5|15791|15789|15791.5|15789.5|15790.9|15788.9|4
1641536910000|2022-01-07 06:28:30|15790.9|15788.9|15790.8|15788.8|15791|15789|15790.5|15788.5|1
1641536920000|2022-01-07 06:28:40|15790.6|15788.6|15790.3|15788.3|15790.9|15788.9|15790.3|15788.3|4
1641536930000|2022-01-07 06:28:50|15790.5|15788.5|15789.8|15787.8|15790.5|15788.5|15789.4|15787.4|10
1641536940000|2022-01-07 06:29:00|15789.6|15787.6|15790|15788|15790|15788|15789.4|15787.4|1
1641536950000|2022-01-07 06:29:10|15789.9|15787.9|15790.5|15788.5|15790.9|15788.9|15789.6|15787.6|1
1641536960000|2022-01-07 06:29:20|15790.6|15788.6|15789.6|15787.6|15790.6|15788.6|15789.6|15787.6|2
1641536970000|2022-01-07 06:29:30|15789.5|15787.5|15788.6|15786.6|15789.6|15787.6|15788.5|15786.5|0
1641536980000|2022-01-07 06:29:40|15788.5|15786.5|15790.4|15788.4|15790.5|15788.5|15788|15786|9
1641536990000|2022-01-07 06:29:50|15790.3|15788.3|15790.1|15788.1|15791|15789|15790.1|15788.1|2
1641537000000|2022-01-07 06:30:00|15790.3|15788.3|15790.1|15788.1|15791.5|15789.5|15790.1|15788.1|6
1641537010000|2022-01-07 06:30:10|15790|15788|15792.1|15790.1|15792.3|15790.3|15790|15788|19
1641537020000|2022-01-07 06:30:20|15791.9|15789.9|15792.6|15790.6|15792.9|15790.9|15791.9|15789.9|6
1641537030000|2022-01-07 06:30:30|15792.9|15790.9|15791.5|15789.5|15792.9|15790.9|15791.5|15789.5|14
1641537040000|2022-01-07 06:30:40|15791.4|15789.4|15790.3|15788.3|15791.4|15789.4|15790|15788|8
1641537050000|2022-01-07 06:30:50|15790|15788|15789.4|15787.4|15790|15788|15788.6|15786.6|7
1641537060000|2022-01-07 06:31:00|15789.6|15787.6|15790.3|15788.3|15790.3|15788.3|15789.5|15787.5|7
1641537070000|2022-01-07 06:31:10|15790.4|15788.4|15792.3|15790.3|15792.3|15790.3|15790.4|15788.4|17
1641537080000|2022-01-07 06:31:20|15792.4|15790.4|15790.9|15788.9|15792.4|15790.4|15790.9|15788.9|2
1641537090000|2022-01-07 06:31:30|15790.5|15788.5|15790.6|15788.6|15790.8|15788.8|15790.5|15788.5|11
1641537100000|2022-01-07 06:31:40|15790.8|15788.8|15790.3|15788.3|15790.9|15788.9|15790.1|15788.1|4
1641537110000|2022-01-07 06:31:50|15790|15788|15789.4|15787.4|15790.1|15788.1|15789.4|15787.4|1
1641537120000|2022-01-07 06:32:00|15789.5|15787.5|15790.4|15788.4|15790.4|15788.4|15789.3|15787.3|6
1641537130000|2022-01-07 06:32:10|15790.1|15788.1|15789.9|15787.9|15790.3|15788.3|15789.9|15787.9|3
1641537140000|2022-01-07 06:32:20|15790|15788|15789|15787|15790.3|15788.3|15789|15787|11
1641537150000|2022-01-07 06:32:30|15788.9|15786.9|15788.4|15786.4|15788.9|15786.9|15788|15786|6
1641537160000|2022-01-07 06:32:40|15788.5|15786.5|15789.9|15787.9|15789.9|15787.9|15788.5|15786.5|4
1641537170000|2022-01-07 06:32:50|15789.5|15787.5|15789.4|15787.4|15789.8|15787.8|15789.4|15787.4|1
1641537180000|2022-01-07 06:33:00|15789.5|15787.5|15788.9|15786.9|15789.5|15787.5|15788.8|15786.8|1
1641537190000|2022-01-07 06:33:10|15789|15787|15788.9|15786.9|15789|15787|15788.9|15786.9|0
1641537200000|2022-01-07 06:33:20|15788.8|15786.8|15787.8|15785.8|15789.1|15787.1|15787.8|15785.8|12
1641537210000|2022-01-07 06:33:30|15787.6|15785.6|15789|15787|15789.3|15787.3|15787.6|15785.6|16
1641537220000|2022-01-07 06:33:40|15789.1|15787.1|15792.3|15790.3|15792.4|15790.4|15789.1|15787.1|14
1641537230000|2022-01-07 06:33:50|15792.4|15790.4|15792.9|15790.9|15792.9|15790.9|15791.8|15789.8|6
1641537240000|2022-01-07 06:34:00|15792.6|15790.6|15793.9|15791.9|15794.3|15792.3|15792.5|15790.5|35
1641537250000|2022-01-07 06:34:10|15794|15792|15796.8|15794.8|15796.8|15794.8|15793.9|15791.9|29
1641537260000|2022-01-07 06:34:20|15797|15795|15798.4|15796.4|15799.5|15797.5|15796.8|15794.8|44
1641537270000|2022-01-07 06:34:30|15798.3|15796.3|15802.9|15800.9|15803.3|15801.3|15798.1|15796.1|82
1641537280000|2022-01-07 06:34:40|15802.6|15800.6|15808.1|15806.1|15808.3|15806.3|15802.6|15800.6|89
1641537290000|2022-01-07 06:34:50|15808.6|15806.6|15808.8|15806.8|15809.1|15807.1|15808.3|15806.3|11
1641537300000|2022-01-07 06:35:00|15809.8|15807.8|15807.8|15805.8|15811.6|15809.6|15807.8|15805.8|92
1641537310000|2022-01-07 06:35:10|15808.4|15806.4|15806.5|15804.5|15808.4|15806.4|15803.5|15801.5|35
1641537320000|2022-01-07 06:35:20|15806.6|15804.6|15808.8|15806.8|15809.1|15807.1|15806.6|15804.6|11
1641537330000|2022-01-07 06:35:30|15809|15807|15807.1|15805.1|15809.1|15807.1|15807|15805|8
1641537340000|2022-01-07 06:35:40|15807.3|15805.3|15805.4|15803.4|15807.9|15805.9|15805.4|15803.4|12
1641537350000|2022-01-07 06:35:50|15804.9|15802.9|15804.4|15802.4|15805.1|15803.1|15804|15802|15
1641537360000|2022-01-07 06:36:00|15804.5|15802.5|15804.5|15802.5|15804.9|15802.9|15804.5|15802.5|3
1641537370000|2022-01-07 06:36:10|15804.6|15802.6|15803.6|15801.6|15804.9|15802.9|15803.4|15801.4|9
1641537380000|2022-01-07 06:36:20|15803.8|15801.8|15804.9|15802.9|15805.1|15803.1|15803.6|15801.6|13
1641537390000|2022-01-07 06:36:30|15805.1|15803.1|15803.8|15801.8|15805.1|15803.1|15803.6|15801.6|5
1641537400000|2022-01-07 06:36:40|15803.6|15801.6|15804.1|15802.1|15804.1|15802.1|15803.5|15801.5|4
1641537410000|2022-01-07 06:36:50|15804|15802|15804.3|15802.3|15804.3|15802.3|15803.8|15801.8|5
1641537420000|2022-01-07 06:37:00|15805.3|15803.3|15805.3|15803.3|15805.3|15803.3|15804.6|15802.6|16
1641537430000|2022-01-07 06:37:10|15804.4|15802.4|15803.9|15801.9|15804.4|15802.4|15803.9|15801.9|5
1641537440000|2022-01-07 06:37:20|15804|15802|15802.9|15800.9|15804.1|15802.1|15802.9|15800.9|10
1641537450000|2022-01-07 06:37:30|15803|15801|15803.4|15801.4|15803.8|15801.8|15802.8|15800.8|9
1641537460000|2022-01-07 06:37:40|15803.5|15801.5|15803.6|15801.6|15804.1|15802.1|15803.3|15801.3|5
1641537470000|2022-01-07 06:37:50|15803.9|15801.9|15803.4|15801.4|15803.9|15801.9|15803.3|15801.3|4
1641537480000|2022-01-07 06:38:00|15802.5|15800.5|15802.6|15800.6|15803.1|15801.1|15802.5|15800.5|11
1641537490000|2022-01-07 06:38:10|15802.4|15800.4|15800.8|15798.8|15802.4|15800.4|15800|15798|20
1641537500000|2022-01-07 06:38:20|15800.6|15798.6|15800.8|15798.8|15801.3|15799.3|15800.4|15798.4|11
1641537510000|2022-01-07 06:38:30|15800.6|15798.6|15800.8|15798.8|15801.4|15799.4|15800.3|15798.3|11
1641537520000|2022-01-07 06:38:40|15801.1|15799.1|15800.5|15798.5|15801.3|15799.3|15800.5|15798.5|6
1641537530000|2022-01-07 06:38:50|15800.1|15798.1|15799.4|15797.4|15800.5|15798.5|15799.4|15797.4|7
1641537540000|2022-01-07 06:39:00|15799.3|15797.3|15797.6|15795.6|15799.3|15797.3|15797.1|15795.1|15
1641537550000|2022-01-07 06:39:10|15797.4|15795.4|15797.6|15795.6|15797.6|15795.6|15797.1|15795.1|6
1641537560000|2022-01-07 06:39:20|15797.5|15795.5|15797.6|15795.6|15797.6|15795.6|15797.1|15795.1|3
1641537570000|2022-01-07 06:39:30|15797.9|15795.9|15797.9|15795.9|15798.6|15796.6|15797.9|15795.9|3
1641537580000|2022-01-07 06:39:40|15798|15796|15798.4|15796.4|15798.4|15796.4|15798|15796|4
1641537590000|2022-01-07 06:39:50|15798.3|15796.3|15797.8|15795.8|15798.3|15796.3|15797.5|15795.5|0
1641537600000|2022-01-07 06:40:00|15797.6|15795.6|15796.4|15794.4|15797.6|15795.6|15795.5|15793.5|24
1641537610000|2022-01-07 06:40:10|15796.1|15794.1|15797.1|15795.1|15797.1|15795.1|15796.1|15794.1|18
1641537620000|2022-01-07 06:40:20|15797.4|15795.4|15797.9|15795.9|15798.3|15796.3|15797.4|15795.4|8
1641537630000|2022-01-07 06:40:30|15797.6|15795.6|15798.5|15796.5|15798.6|15796.6|15797.1|15795.1|4
1641537640000|2022-01-07 06:40:40|15798.3|15796.3|15795.8|15793.8|15798.3|15796.3|15795.6|15793.6|15
1641537650000|2022-01-07 06:40:50|15795.6|15793.6|15797.1|15795.1|15797.1|15795.1|15795.6|15793.6|7
1641537660000|2022-01-07 06:41:00|15797.4|15795.4|15797.6|15795.6|15798.8|15796.8|15797.1|15795.1|23
1641537670000|2022-01-07 06:41:10|15797.8|15795.8|15797.8|15795.8|15797.9|15795.9|15797.6|15795.6|0
1641537690000|2022-01-07 06:41:30|15798.3|15796.3|15800.9|15798.9|15801.5|15799.5|15798.3|15796.3|16
1641537700000|2022-01-07 06:41:40|15800.6|15798.6|15800.9|15798.9|15800.9|15798.9|15800.5|15798.5|1
1641537710000|2022-01-07 06:41:50|15800.8|15798.8|15800.8|15798.8|15800.9|15798.9|15799.9|15797.9|7
1641537720000|2022-01-07 06:42:00|15800.9|15798.9|15797.8|15795.8|15801.3|15799.3|15797.8|15795.8|10
1641537730000|2022-01-07 06:42:10|15797.5|15795.5|15797.1|15795.1|15797.9|15795.9|15797|15795|7
1641537740000|2022-01-07 06:42:20|15797|15795|15796.4|15794.4|15797.3|15795.3|15796.4|15794.4|8
1641537750000|2022-01-07 06:42:30|15796.3|15794.3|15796|15794|15796.3|15794.3|15796|15794|0
1641537760000|2022-01-07 06:42:40|15796.3|15794.3|15796.3|15794.3|15796.4|15794.4|15796.3|15794.3|3
1641537770000|2022-01-07 06:42:50|15796.5|15794.5|15796|15794|15796.5|15794.5|15796|15794|7
1641537780000|2022-01-07 06:43:00|15796.3|15794.3|15794.8|15792.8|15796.3|15794.3|15794.8|15792.8|19
1641537790000|2022-01-07 06:43:10|15794.6|15792.6|15793.4|15791.4|15794.6|15792.6|15792.9|15790.9|26
1641537800000|2022-01-07 06:43:20|15793.5|15791.5|15793.3|15791.3|15793.5|15791.5|15793.3|15791.3|19
1641537810000|2022-01-07 06:43:30|15792.8|15790.8|15792.9|15790.9|15793.4|15791.4|15791.6|15789.6|40
1641537820000|2022-01-07 06:43:40|15792.8|15790.8|15794.9|15792.9|15795.9|15793.9|15792.8|15790.8|17
1641537830000|2022-01-07 06:43:50|15794.8|15792.8|15793.8|15791.8|15794.8|15792.8|15793.8|15791.8|4
1641537840000|2022-01-07 06:44:00|15794|15792|15794.4|15792.4|15794.8|15792.8|15793.8|15791.8|6
1641537850000|2022-01-07 06:44:10|15794.6|15792.6|15794.6|15792.6|15796.1|15794.1|15794.6|15792.6|7
1641537860000|2022-01-07 06:44:20|15795.1|15793.1|15794.4|15792.4|15795.3|15793.3|15794.4|15792.4|1
1641537870000|2022-01-07 06:44:30|15794.3|15792.3|15794.6|15792.6|15794.6|15792.6|15794.1|15792.1|1
1641537880000|2022-01-07 06:44:40|15794.8|15792.8|15793.8|15791.8|15794.8|15792.8|15793.8|15791.8|5
1641537890000|2022-01-07 06:44:50|15792.8|15790.8|15791.8|15789.8|15792.8|15790.8|15791.8|15789.8|8
1641537900000|2022-01-07 06:45:00|15791.9|15789.9|15788.1|15786.1|15791.9|15789.9|15787.6|15785.6|34
1641537910000|2022-01-07 06:45:10|15788.6|15786.6|15789|15787|15789.3|15787.3|15788.4|15786.4|24
1641537920000|2022-01-07 06:45:20|15789.1|15787.1|15789.9|15787.9|15790.3|15788.3|15789|15787|16
1641537930000|2022-01-07 06:45:30|15790|15788|15790.1|15788.1|15790.3|15788.3|15790|15788|7
1641537940000|2022-01-07 06:45:40|15790|15788|15789.1|15787.1|15790.1|15788.1|15789.1|15787.1|1
1641537950000|2022-01-07 06:45:50|15788.6|15786.6|15787.8|15785.8|15788.6|15786.6|15787.8|15785.8|14
1641537960000|2022-01-07 06:46:00|15787.6|15785.6|15788.5|15786.5|15788.9|15786.9|15787.6|15785.6|4
1641537970000|2022-01-07 06:46:10|15788.6|15786.6|15788.5|15786.5|15788.6|15786.6|15787.5|15785.5|18
1641537980000|2022-01-07 06:46:20|15788.3|15786.3|15787.9|15785.9|15788.9|15786.9|15787.8|15785.8|6
1641537990000|2022-01-07 06:46:30|15787.8|15785.8|15787.8|15785.8|15787.8|15785.8|15787.6|15785.6|1
1641538000000|2022-01-07 06:46:40|15787.9|15785.9|15788|15786|15788.6|15786.6|15787.9|15785.9|4
1641538010000|2022-01-07 06:46:50|15787.4|15785.4|15786.8|15784.8|15787.4|15785.4|15786.8|15784.8|19
1641538020000|2022-01-07 06:47:00|15785.5|15783.5|15785.3|15783.3|15785.5|15783.5|15784.9|15782.9|23
1641538030000|2022-01-07 06:47:10|15785.4|15783.4|15782.8|15780.8|15785.4|15783.4|15782.8|15780.8|26
1641538040000|2022-01-07 06:47:20|15782.9|15780.9|15781.9|15779.9|15782.9|15780.9|15781.4|15779.4|28
1641538050000|2022-01-07 06:47:30|15781.8|15779.8|15783.9|15781.9|15784|15782|15781.8|15779.8|11
1641538060000|2022-01-07 06:47:40|15783.8|15781.8|15782.8|15780.8|15783.8|15781.8|15782.6|15780.6|3
1641538070000|2022-01-07 06:47:50|15783|15781|15783|15781|15783.3|15781.3|15782.9|15780.9|3
1641538080000|2022-01-07 06:48:00|15782.9|15780.9|15783.3|15781.3|15783.5|15781.5|15782.4|15780.4|11
1641538090000|2022-01-07 06:48:10|15783|15781|15783.8|15781.8|15784|15782|15782.5|15780.5|8
1641538100000|2022-01-07 06:48:20|15783.6|15781.6|15784.6|15782.6|15784.8|15782.8|15783.4|15781.4|10
1641538110000|2022-01-07 06:48:30|15784.8|15782.8|15784.9|15782.9|15785|15783|15784|15782|8
1641538120000|2022-01-07 06:48:40|15785.1|15783.1|15784|15782|15785.1|15783.1|15784|15782|18
1641538130000|2022-01-07 06:48:50|15784.1|15782.1|15783.4|15781.4|15784.1|15782.1|15782.8|15780.8|7
1641538140000|2022-01-07 06:49:00|15783.5|15781.5|15785.5|15783.5|15785.5|15783.5|15783.5|15781.5|12
1641538150000|2022-01-07 06:49:10|15785|15783|15784.8|15782.8|15785|15783|15784.4|15782.4|2
1641538160000|2022-01-07 06:49:20|15784.9|15782.9|15784.4|15782.4|15784.9|15782.9|15784.4|15782.4|4
1641538170000|2022-01-07 06:49:30|15784.1|15782.1|15784.5|15782.5|15784.5|15782.5|15784.1|15782.1|1
1641538180000|2022-01-07 06:49:40|||||||||1
1641538190000|2022-01-07 06:49:50|15784.6|15782.6|15787|15785|15787.3|15785.3|15784.6|15782.6|13
1641538200000|2022-01-07 06:50:00|15787.4|15785.4|15785.6|15783.6|15787.4|15785.4|15785.6|15783.6|10
1641538210000|2022-01-07 06:50:10|15785.5|15783.5|15785.1|15783.1|15785.5|15783.5|15785.1|15783.1|0
1641538220000|2022-01-07 06:50:20|15784.9|15782.9|15785.8|15783.8|15785.8|15783.8|15784.4|15782.4|6
1641538230000|2022-01-07 06:50:30|15785.6|15783.6|15783.4|15781.4|15785.6|15783.6|15782.8|15780.8|18
1641538240000|2022-01-07 06:50:40|15783.1|15781.1|15783|15781|15783.4|15781.4|15782.9|15780.9|4
1641538250000|2022-01-07 06:50:50|15783.1|15781.1|15783.4|15781.4|15783.4|15781.4|15782.4|15780.4|2
1641538260000|2022-01-07 06:51:00|15783.3|15781.3|15782.9|15780.9|15783.6|15781.6|15782.6|15780.6|5
1641538270000|2022-01-07 06:51:10|15782.8|15780.8|15782.5|15780.5|15783.4|15781.4|15782.1|15780.1|13
1641538280000|2022-01-07 06:51:20|15782.3|15780.3|15780.5|15778.5|15782.4|15780.4|15780.3|15778.3|29
1641538290000|2022-01-07 06:51:30|15780.4|15778.4|15776.8|15774.8|15780.6|15778.6|15776.8|15774.8|49
1641538300000|2022-01-07 06:51:40|15776.6|15774.6|15780.4|15778.4|15780.4|15778.4|15776.3|15774.3|38
1641538310000|2022-01-07 06:51:50|15780.3|15778.3|15781.4|15779.4|15781.6|15779.6|15780.3|15778.3|14
1641538320000|2022-01-07 06:52:00|15781.3|15779.3|15783.3|15781.3|15783.3|15781.3|15781.1|15779.1|8
1641538330000|2022-01-07 06:52:10|15783.4|15781.4|15783.1|15781.1|15783.5|15781.5|15783|15781|4
1641538340000|2022-01-07 06:52:20|15783|15781|15785.3|15783.3|15785.3|15783.3|15782.9|15780.9|16
1641538350000|2022-01-07 06:52:30|15785.1|15783.1|15784.9|15782.9|15785.1|15783.1|15784.5|15782.5|3
1641538360000|2022-01-07 06:52:40|15785|15783|15784.6|15782.6|15785.3|15783.3|15784.1|15782.1|3
1641538370000|2022-01-07 06:52:50|15783.9|15781.9|15784.8|15782.8|15784.8|15782.8|15783.4|15781.4|5
1641538380000|2022-01-07 06:53:00|15784.5|15782.5|15784.5|15782.5|15784.9|15782.9|15783.5|15781.5|11
1641538390000|2022-01-07 06:53:10|15784.4|15782.4|15783.9|15781.9|15784.5|15782.5|15783.9|15781.9|2
1641538400000|2022-01-07 06:53:20|15784.3|15782.3|15784|15782|15784.4|15782.4|15784|15782|3
1641538410000|2022-01-07 06:53:30|15784.1|15782.1|15784.5|15782.5|15784.5|15782.5|15784|15782|0
1641538420000|2022-01-07 06:53:40|15784.3|15782.3|15780.9|15778.9|15784.3|15782.3|15780.5|15778.5|19
1641538430000|2022-01-07 06:53:50|15780.1|15778.1|15780.4|15778.4|15780.4|15778.4|15780.1|15778.1|2
1641538440000|2022-01-07 06:54:00|15780.3|15778.3|15778.5|15776.5|15780.3|15778.3|15778.1|15776.1|18
1641538450000|2022-01-07 06:54:10|15778.3|15776.3|15778.5|15776.5|15778.5|15776.5|15778.1|15776.1|5
1641538460000|2022-01-07 06:54:20|15778.1|15776.1|15779|15777|15779|15777|15778.1|15776.1|10
1641538470000|2022-01-07 06:54:30|15778.9|15776.9|15778.3|15776.3|15779|15777|15777.9|15775.9|12
1641538480000|2022-01-07 06:54:40|15778.4|15776.4|15778.1|15776.1|15778.4|15776.4|15778.1|15776.1|1
1641538490000|2022-01-07 06:54:50|15778.3|15776.3|15779|15777|15779.6|15777.6|15778|15776|6
1641538500000|2022-01-07 06:55:00|15779.1|15777.1|15778.9|15776.9|15780.5|15778.5|15778.9|15776.9|14
1641538510000|2022-01-07 06:55:10|15778.8|15776.8|15778.9|15776.9|15778.9|15776.9|15778.6|15776.6|0
1641538520000|2022-01-07 06:55:20|15779|15777|15780.3|15778.3|15780.3|15778.3|15779|15777|1
1641538530000|2022-01-07 06:55:30|15779.8|15777.8|15780|15778|15780|15778|15779.4|15777.4|2
1641538540000|2022-01-07 06:55:40|15779.8|15777.8|15779.4|15777.4|15779.8|15777.8|15779.4|15777.4|3
1641538550000|2022-01-07 06:55:50|15779.3|15777.3|15778.4|15776.4|15779.3|15777.3|15778.3|15776.3|5
1641538560000|2022-01-07 06:56:00|15779.6|15777.6|15778.3|15776.3|15779.6|15777.6|15778.3|15776.3|4
1641538570000|2022-01-07 06:56:10|15778|15776|15778|15776|15778.3|15776.3|15778|15776|5
1641538580000|2022-01-07 06:56:20|15778.4|15776.4|15778.4|15776.4|15778.5|15776.5|15778|15776|4
1641538590000|2022-01-07 06:56:30|15778.3|15776.3|15779.4|15777.4|15779.6|15777.6|15778.3|15776.3|2
1641538600000|2022-01-07 06:56:40|15779.5|15777.5|15780.9|15778.9|15780.9|15778.9|15779.5|15777.5|5
1641538610000|2022-01-07 06:56:50|15781.1|15779.1|15780.6|15778.6|15781.4|15779.4|15780.4|15778.4|4
1641538620000|2022-01-07 06:57:00|15780.9|15778.9|15781.3|15779.3|15781.5|15779.5|15780.9|15778.9|4
1641538630000|2022-01-07 06:57:10|15781.1|15779.1|15779.6|15777.6|15781.1|15779.1|15779.5|15777.5|12
1641538640000|2022-01-07 06:57:20|15779.8|15777.8|15778.6|15776.6|15779.8|15777.8|15777.9|15775.9|12
1641538650000|2022-01-07 06:57:30|15778.8|15776.8|15779.3|15777.3|15779.5|15777.5|15778.8|15776.8|2
1641538660000|2022-01-07 06:57:40|15779.1|15777.1|15779.6|15777.6|15779.8|15777.8|15779.1|15777.1|4
1641538670000|2022-01-07 06:57:50|15779.8|15777.8|15780|15778|15780.4|15778.4|15779.8|15777.8|4
1641538680000|2022-01-07 06:58:00|15779.8|15777.8|15780|15778|15780.1|15778.1|15779.8|15777.8|4
1641538690000|2022-01-07 06:58:10|15779.9|15777.9|15779.4|15777.4|15780.9|15778.9|15779.4|15777.4|26
1641538700000|2022-01-07 06:58:20|15779.3|15777.3|15778.1|15776.1|15779.3|15777.3|15778|15776|7
1641538710000|2022-01-07 06:58:30|15778|15776|15777.1|15775.1|15778|15776|15777.1|15775.1|19
1641538720000|2022-01-07 06:58:40|15776.9|15774.9|15776.6|15774.6|15776.9|15774.9|15776.3|15774.3|7
1641538730000|2022-01-07 06:58:50|15776.5|15774.5|15776.3|15774.3|15776.5|15774.5|15776|15774|3
1641538740000|2022-01-07 06:59:00|15776.1|15774.1|15777.4|15775.4|15777.4|15775.4|15776.1|15774.1|11
1641538750000|2022-01-07 06:59:10|15777.9|15775.9|15779.3|15777.3|15779.8|15777.8|15777.9|15775.9|10
1641538760000|2022-01-07 06:59:20|15779|15777|15778.8|15776.8|15779.3|15777.3|15778.8|15776.8|18
1641538770000|2022-01-07 06:59:30|15778.6|15776.6|15778.1|15776.1|15778.6|15776.6|15778.1|15776.1|2
1641538780000|2022-01-07 06:59:40|15778.6|15776.6|15778.5|15776.5|15778.6|15776.6|15778.4|15776.4|2
1641538790000|2022-01-07 06:59:50|15779.1|15777.1|15778.8|15776.8|15779.1|15777.1|15778|15776|16
1641538800000|2022-01-07 07:00:00|15778|15776|15781.6|15779.6|15783.8|15781.8|15778|15776|75
1641538810000|2022-01-07 07:00:10|15781.8|15779.8|15776.9|15774.9|15781.8|15779.8|15776.5|15774.5|16
1641538820000|2022-01-07 07:00:20|15776.8|15774.8|15775.3|15773.3|15776.8|15774.8|15775|15773|24
1641538830000|2022-01-07 07:00:30|15775.1|15773.1|15778|15776|15778|15776|15775.1|15773.1|17
1641538840000|2022-01-07 07:00:40|15778.1|15776.1|15778.6|15776.6|15779.1|15777.1|15778.1|15776.1|5
1641538850000|2022-01-07 07:00:50|15778.4|15776.4|15777.8|15775.8|15779.5|15777.5|15777.3|15775.3|13
1641538860000|2022-01-07 07:01:00|15778.5|15776.5|15774.5|15772.5|15780.8|15778.8|15774.5|15772.5|77
1641538870000|2022-01-07 07:01:10|15775.1|15773.1|15771.5|15769.5|15775.3|15773.3|15771.3|15769.3|57
1641538880000|2022-01-07 07:01:20|15771.3|15769.3|15767.8|15765.8|15771.4|15769.4|15766.8|15764.8|97
1641538890000|2022-01-07 07:01:30|15767.3|15765.3|15768.8|15766.8|15768.9|15766.9|15767.1|15765.1|34
1641538900000|2022-01-07 07:01:40|15768.9|15766.9|15774.1|15772.1|15774.3|15772.3|15768.9|15766.9|19
1641538910000|2022-01-07 07:01:50|15774|15772|15773.9|15771.9|15775.1|15773.1|15773.5|15771.5|17
1641538920000|2022-01-07 07:02:00|15773.6|15771.6|15771.3|15769.3|15774.1|15772.1|15770|15768|31
1641538930000|2022-01-07 07:02:10|15771.1|15769.1|15771.9|15769.9|15772.4|15770.4|15770.8|15768.8|12
1641538940000|2022-01-07 07:02:20|15772|15770|15771.4|15769.4|15774.5|15772.5|15770.9|15768.9|21
1641538950000|2022-01-07 07:02:30|15771.3|15769.3|15772.5|15770.5|15772.8|15770.8|15771.3|15769.3|10
1641538960000|2022-01-07 07:02:40|15771.5|15769.5|15770.9|15768.9|15771.5|15769.5|15767.5|15765.5|39
1641538970000|2022-01-07 07:02:50|15770.8|15768.8|15770|15768|15770.9|15768.9|15768.6|15766.6|23
1641538980000|2022-01-07 07:03:00|15770.6|15768.6|15769.5|15767.5|15770.9|15768.9|15765.8|15763.8|75
1641538990000|2022-01-07 07:03:10|15770.1|15768.1|15769.4|15767.4|15770.1|15768.1|15768|15766|18
1641539000000|2022-01-07 07:03:20|15769.5|15767.5|15770.5|15768.5|15771.1|15769.1|15768.3|15766.3|29
1641539010000|2022-01-07 07:03:30|15770.4|15768.4|15770.1|15768.1|15771.1|15769.1|15769.5|15767.5|2
1641539020000|2022-01-07 07:03:40|15770|15768|15771|15769|15771|15769|15769.5|15767.5|3
1641539030000|2022-01-07 07:03:50|15771.1|15769.1|15772.4|15770.4|15772.5|15770.5|15770.9|15768.9|10
1641539040000|2022-01-07 07:04:00|15772.1|15770.1|15772.3|15770.3|15774.5|15772.5|15771.5|15769.5|28
1641539050000|2022-01-07 07:04:10|15772.1|15770.1|15768.9|15766.9|15772.4|15770.4|15767.9|15765.9|26
1641539060000|2022-01-07 07:04:20|15768.4|15766.4|15767.9|15765.9|15768.5|15766.5|15767.5|15765.5|13
1641539070000|2022-01-07 07:04:30|15768.6|15766.6|15769|15767|15769.9|15767.9|15768.6|15766.6|7
1641539080000|2022-01-07 07:04:40|15769.1|15767.1|15770.6|15768.6|15770.6|15768.6|15769.1|15767.1|1
1641539090000|2022-01-07 07:04:50|15770.8|15768.8|15770|15768|15770.9|15768.9|15769|15767|8
1641539100000|2022-01-07 07:05:00|15769.9|15767.9|15768.5|15766.5|15769.9|15767.9|15767.1|15765.1|19
1641539110000|2022-01-07 07:05:10|15768.6|15766.6|15771.3|15769.3|15771.6|15769.6|15768.5|15766.5|22
1641539120000|2022-01-07 07:05:20|15771.4|15769.4|15770.8|15768.8|15771.4|15769.4|15770.3|15768.3|14
1641539130000|2022-01-07 07:05:30|15770.3|15768.3|15770.6|15768.6|15770.9|15768.9|15769.9|15767.9|10
1641539140000|2022-01-07 07:05:40|15771.1|15769.1|15772|15770|15772.1|15770.1|15770.5|15768.5|13
1641539150000|2022-01-07 07:05:50|15771.9|15769.9|15774.8|15772.8|15774.8|15772.8|15771.9|15769.9|15
1641539160000|2022-01-07 07:06:00|15774.1|15772.1|15773.3|15771.3|15774.1|15772.1|15772.3|15770.3|23
1641539170000|2022-01-07 07:06:10|15773.4|15771.4|15772.4|15770.4|15773.9|15771.9|15772.1|15770.1|8
1641539180000|2022-01-07 07:06:20|15772.3|15770.3|15770.6|15768.6|15772.6|15770.6|15770|15768|15
1641539190000|2022-01-07 07:06:30|15770.8|15768.8|15769.3|15767.3|15771.6|15769.6|15768.9|15766.9|26
1641539200000|2022-01-07 07:06:40|15768.9|15766.9|15773.3|15771.3|15773.3|15771.3|15768.9|15766.9|20
1641539210000|2022-01-07 07:06:50|15773.1|15771.1|15771.9|15769.9|15774.5|15772.5|15771.9|15769.9|10
1641539220000|2022-01-07 07:07:00|15771.8|15769.8|15771.5|15769.5|15772.3|15770.3|15771.5|15769.5|8
1641539230000|2022-01-07 07:07:10|15771.8|15769.8|15763.4|15761.4|15771.9|15769.9|15763.4|15761.4|47
1641539240000|2022-01-07 07:07:20|15764.3|15762.3|15766|15764|15766.3|15764.3|15764.3|15762.3|19
1641539250000|2022-01-07 07:07:30|15766.4|15764.4|15765.9|15763.9|15767.1|15765.1|15764.9|15762.9|40
1641539260000|2022-01-07 07:07:40|15765.8|15763.8|15769.5|15767.5|15769.5|15767.5|15765.8|15763.8|20
1641539270000|2022-01-07 07:07:50|15769.6|15767.6|15769|15767|15770.8|15768.8|15768.4|15766.4|10
1641539280000|2022-01-07 07:08:00|15768.9|15766.9|15771|15769|15771|15769|15768.9|15766.9|5
1641539290000|2022-01-07 07:08:10|15770.9|15768.9|15769.8|15767.8|15770.9|15768.9|15769|15767|11
1641539300000|2022-01-07 07:08:20|15769.9|15767.9|15771|15769|15771|15769|15769|15767|8
1641539310000|2022-01-07 07:08:30|15771.1|15769.1|15766.6|15764.6|15771.5|15769.5|15766.5|15764.5|6
1641539320000|2022-01-07 07:08:40|15766.9|15764.9|15769|15767|15769.1|15767.1|15766.4|15764.4|8
1641539330000|2022-01-07 07:08:50|15768.9|15766.9|15766.1|15764.1|15768.9|15766.9|15766.1|15764.1|5
1641539340000|2022-01-07 07:09:00|15767.4|15765.4|15765.4|15763.4|15768.8|15766.8|15765.4|15763.4|21
1641539350000|2022-01-07 07:09:10|15765.9|15763.9|15768.4|15766.4|15768.5|15766.5|15765.6|15763.6|8
1641539360000|2022-01-07 07:09:20|15768.5|15766.5|15764.1|15762.1|15768.5|15766.5|15764.1|15762.1|18
1641539370000|2022-01-07 07:09:30|15764.4|15762.4|15763.5|15761.5|15764.4|15762.4|15762.3|15760.3|33
1641539380000|2022-01-07 07:09:40|15764.5|15762.5|15764.8|15762.8|15764.8|15762.8|15764.1|15762.1|6
1641539390000|2022-01-07 07:09:50|15764.4|15762.4|15765|15763|15765.6|15763.6|15763.8|15761.8|18
1641539400000|2022-01-07 07:10:00|15765.1|15763.1|15763.6|15761.6|15765.6|15763.6|15762.4|15760.4|11
1641539410000|2022-01-07 07:10:10|15763.4|15761.4|15763.3|15761.3|15763.5|15761.5|15762.1|15760.1|18
1641539420000|2022-01-07 07:10:20|15763.1|15761.1|15764.3|15762.3|15764.3|15762.3|15762.4|15760.4|27
1641539430000|2022-01-07 07:10:30|15764.6|15762.6|15765.3|15763.3|15765.4|15763.4|15764.4|15762.4|7
1641539440000|2022-01-07 07:10:40|15765.4|15763.4|15764.1|15762.1|15766.1|15764.1|15764.1|15762.1|17
1641539450000|2022-01-07 07:10:50|15764|15762|15765.9|15763.9|15765.9|15763.9|15764|15762|9
1641539460000|2022-01-07 07:11:00|15766|15764|15765.5|15763.5|15766|15764|15765.1|15763.1|17
1641539470000|2022-01-07 07:11:10|15765.1|15763.1|15766.4|15764.4|15766.6|15764.6|15765|15763|7
1641539480000|2022-01-07 07:11:20|15766.5|15764.5|15764.9|15762.9|15767|15765|15764.9|15762.9|16
1641539490000|2022-01-07 07:11:30|15764.5|15762.5|15765.6|15763.6|15765.8|15763.8|15763.4|15761.4|22
1641539500000|2022-01-07 07:11:40|15765.5|15763.5|15765.9|15763.9|15766|15764|15765.4|15763.4|10
1641539510000|2022-01-07 07:11:50|15765.8|15763.8|15765|15763|15765.8|15763.8|15764.8|15762.8|2
1641539520000|2022-01-07 07:12:00|15764.9|15762.9|15764.1|15762.1|15766.6|15764.6|15763.9|15761.9|20
1641539530000|2022-01-07 07:12:10|15764.3|15762.3|15765.8|15763.8|15766.8|15764.8|15764.3|15762.3|10
1641539540000|2022-01-07 07:12:20|15766.1|15764.1|15764.8|15762.8|15766.1|15764.1|15763.1|15761.1|15
1641539550000|2022-01-07 07:12:30|15764.5|15762.5|15765.3|15763.3|15765.5|15763.5|15764.5|15762.5|9
1641539560000|2022-01-07 07:12:40|15765.1|15763.1|15767|15765|15767|15765|15765.1|15763.1|4
1641539570000|2022-01-07 07:12:50|15767.1|15765.1|15765.3|15763.3|15767.1|15765.1|15764.9|15762.9|10
1641539580000|2022-01-07 07:13:00|15765.1|15763.1|15765|15763|15765.4|15763.4|15764.9|15762.9|4
1641539590000|2022-01-07 07:13:10|15765.5|15763.5|15765.1|15763.1|15765.5|15763.5|15765|15763|4
1641539600000|2022-01-07 07:13:20|15763.9|15761.9|15760.6|15758.6|15763.9|15761.9|15758.6|15756.6|138
1641539610000|2022-01-07 07:13:30|15760.8|15758.8|15761.9|15759.9|15761.9|15759.9|15759.9|15757.9|9
1641539620000|2022-01-07 07:13:40|15761.8|15759.8|15766.6|15764.6|15766.6|15764.6|15761.6|15759.6|19
1641539630000|2022-01-07 07:13:50|15766.5|15764.5|15765.5|15763.5|15767|15765|15765.5|15763.5|6
1641539640000|2022-01-07 07:14:00|15765.4|15763.4|15760.1|15758.1|15765.4|15763.4|15759.3|15757.3|86
1641539650000|2022-01-07 07:14:10|15760.6|15758.6|15761.3|15759.3|15761.5|15759.5|15760.4|15758.4|12
1641539660000|2022-01-07 07:14:20|15761.5|15759.5|15761.9|15759.9|15761.9|15759.9|15760.8|15758.8|12
1641539670000|2022-01-07 07:14:30|15762|15760|15762.1|15760.1|15763.1|15761.1|15761.8|15759.8|7
1641539680000|2022-01-07 07:14:40|15761.9|15759.9|15761.8|15759.8|15761.9|15759.9|15761|15759|7
1641539690000|2022-01-07 07:14:50|15762.3|15760.3|15763.1|15761.1|15764|15762|15762.3|15760.3|7
1641539700000|2022-01-07 07:15:00|15763.3|15761.3|15762.8|15760.8|15763.5|15761.5|15762.8|15760.8|2
1641539710000|2022-01-07 07:15:10|15762.9|15760.9|15762.9|15760.9|15763|15761|15762.4|15760.4|7
1641539720000|2022-01-07 07:15:20|15762.8|15760.8|15763.9|15761.9|15763.9|15761.9|15762|15760|7
1641539730000|2022-01-07 07:15:30|15763.8|15761.8|15764.4|15762.4|15764.6|15762.6|15763.4|15761.4|7
1641539740000|2022-01-07 07:15:40|15764.5|15762.5|15766.3|15764.3|15766.3|15764.3|15764|15762|21
1641539750000|2022-01-07 07:15:50|15766.8|15764.8|15767.3|15765.3|15769.1|15767.1|15766.6|15764.6|76
1641539760000|2022-01-07 07:16:00|15767.4|15765.4|15767|15765|15767.6|15765.6|15766.5|15764.5|15
1641539770000|2022-01-07 07:16:10|15767.1|15765.1|15768.1|15766.1|15768.5|15766.5|15766.9|15764.9|18
1641539780000|2022-01-07 07:16:20|15768.3|15766.3|15767|15765|15768.3|15766.3|15767|15765|4
1641539790000|2022-01-07 07:16:30|15767.1|15765.1|15768.4|15766.4|15769|15767|15767.1|15765.1|10
1641539800000|2022-01-07 07:16:40|15769.3|15767.3|15771.1|15769.1|15771.1|15769.1|15769.3|15767.3|16
1641539810000|2022-01-07 07:16:50|15770.9|15768.9|15770.4|15768.4|15771.3|15769.3|15770.4|15768.4|7
1641539820000|2022-01-07 07:17:00|15770.5|15768.5|15770.9|15768.9|15772.3|15770.3|15770.5|15768.5|42
1641539830000|2022-01-07 07:17:10|15771.1|15769.1|15770.3|15768.3|15771.1|15769.1|15767.4|15765.4|42
1641539840000|2022-01-07 07:17:20|15770|15768|15771.1|15769.1|15771.1|15769.1|15769.9|15767.9|6
1641539850000|2022-01-07 07:17:30|15771.5|15769.5|15772|15770|15772.3|15770.3|15771.3|15769.3|11
1641539860000|2022-01-07 07:17:40|15771.9|15769.9|15772.5|15770.5|15772.6|15770.6|15770.4|15768.4|19
1641539870000|2022-01-07 07:17:50|15772.1|15770.1|15773.5|15771.5|15773.9|15771.9|15771.8|15769.8|18
1641539880000|2022-01-07 07:18:00|15773|15771|15774.8|15772.8|15776.5|15774.5|15773|15771|29
1641539890000|2022-01-07 07:18:10|15774.5|15772.5|15770.9|15768.9|15775|15773|15770.6|15768.6|60
1641539900000|2022-01-07 07:18:20|15770.6|15768.6|15771.5|15769.5|15771.6|15769.6|15770|15768|19
1641539910000|2022-01-07 07:18:30|15771.4|15769.4|15771|15769|15772.5|15770.5|15770.5|15768.5|11
1641539920000|2022-01-07 07:18:40|15771.1|15769.1|15770|15768|15771.3|15769.3|15770|15768|7
1641539930000|2022-01-07 07:18:50|15770.4|15768.4|15771.3|15769.3|15771.4|15769.4|15770.1|15768.1|6
1641539940000|2022-01-07 07:19:00|15771.4|15769.4|15772.4|15770.4|15772.9|15770.9|15771|15769|4
1641539950000|2022-01-07 07:19:10|15772.5|15770.5|15773|15771|15774.8|15772.8|15772.4|15770.4|5
1641539960000|2022-01-07 07:19:20|15773.1|15771.1|15773.4|15771.4|15773.4|15771.4|15772.9|15770.9|1
1641539970000|2022-01-07 07:19:30|15773.5|15771.5|15773.1|15771.1|15773.5|15771.5|15773.1|15771.1|3
1641539980000|2022-01-07 07:19:40|15773|15771|15773.1|15771.1|15773.1|15771.1|15772.9|15770.9|0
1641539990000|2022-01-07 07:19:50|15773|15771|15773|15771|15773.1|15771.1|15772.8|15770.8|1
1641540000000|2022-01-07 07:20:00|15773.1|15771.1|15774.4|15772.4|15775.1|15773.1|15773.1|15771.1|17
1641540010000|2022-01-07 07:20:10|15773.1|15771.1|15771.4|15769.4|15773.1|15771.1|15771.4|15769.4|12
1641540020000|2022-01-07 07:20:20|15771.5|15769.5|15771.1|15769.1|15771.5|15769.5|15771|15769|3
1641540030000|2022-01-07 07:20:30|15771.3|15769.3|15772.8|15770.8|15772.9|15770.9|15771.3|15769.3|6
1641540040000|2022-01-07 07:20:40|15772.9|15770.9|15774.4|15772.4|15774.4|15772.4|15772.8|15770.8|4
1641540050000|2022-01-07 07:20:50|15774.5|15772.5|15776.5|15774.5|15779.6|15777.6|15774.5|15772.5|54
1641540060000|2022-01-07 07:21:00|15776.8|15774.8|15778.5|15776.5|15778.5|15776.5|15776.8|15774.8|12
1641540070000|2022-01-07 07:21:10|15778.6|15776.6|15779.9|15777.9|15779.9|15777.9|15778.3|15776.3|12
1641540080000|2022-01-07 07:21:20|15779.6|15777.6|15777.6|15775.6|15779.6|15777.6|15777.6|15775.6|7
1641540090000|2022-01-07 07:21:30|15777.8|15775.8|15777.1|15775.1|15777.8|15775.8|15776.4|15774.4|17
1641540100000|2022-01-07 07:21:40|15777|15775|15777|15775|15777.3|15775.3|15776.8|15774.8|6
1641540110000|2022-01-07 07:21:50|15776|15774|15774.1|15772.1|15776|15774|15774.1|15772.1|13
1641540120000|2022-01-07 07:22:00|15774.6|15772.6|15774.6|15772.6|15776|15774|15774.4|15772.4|13
1641540130000|2022-01-07 07:22:10|15775|15773|15775.8|15773.8|15775.8|15773.8|15774.6|15772.6|4
1641540140000|2022-01-07 07:22:20|15776.3|15774.3|15775.4|15773.4|15776.3|15774.3|15775|15773|6
1641540150000|2022-01-07 07:22:30|15775.3|15773.3|15774|15772|15775.3|15773.3|15773.9|15771.9|2
1641540160000|2022-01-07 07:22:40|15773.9|15771.9|15772.6|15770.6|15773.9|15771.9|15772.3|15770.3|15
1641540170000|2022-01-07 07:22:50|15772.1|15770.1|15773.1|15771.1|15773.1|15771.1|15771.9|15769.9|5
1641540180000|2022-01-07 07:23:00|15773|15771|15771.4|15769.4|15773|15771|15771.1|15769.1|7
1641540190000|2022-01-07 07:23:10|15771.3|15769.3|15770.5|15768.5|15771.9|15769.9|15770.4|15768.4|21
1641540200000|2022-01-07 07:23:20|15770.4|15768.4|15772.5|15770.5|15772.5|15770.5|15770.1|15768.1|15
1641540210000|2022-01-07 07:23:30|15771.9|15769.9|15771.8|15769.8|15772|15770|15771.8|15769.8|3
1641540220000|2022-01-07 07:23:40|15771.6|15769.6|15772.6|15770.6|15772.6|15770.6|15770.9|15768.9|3
1641540230000|2022-01-07 07:23:50|||||||||2
1641540240000|2022-01-07 07:24:00|15773.1|15771.1|15771.4|15769.4|15773.1|15771.1|15771.4|15769.4|3
1641540250000|2022-01-07 07:24:10|15771.5|15769.5|15770.3|15768.3|15771.5|15769.5|15770.3|15768.3|13
1641540260000|2022-01-07 07:24:20|15770.1|15768.1|15770.5|15768.5|15770.5|15768.5|15770|15768|4
1641540270000|2022-01-07 07:24:30|15770.6|15768.6|15771.9|15769.9|15772.8|15770.8|15770.6|15768.6|3
1641540280000|2022-01-07 07:24:40|15771.8|15769.8|15771.4|15769.4|15772.6|15770.6|15771.4|15769.4|9
1641540290000|2022-01-07 07:24:50|15771.3|15769.3|15770.1|15768.1|15771.3|15769.3|15770|15768|4
1641540300000|2022-01-07 07:25:00|15770|15768|15770.1|15768.1|15770.9|15768.9|15770|15768|4
1641540310000|2022-01-07 07:25:10|15770|15768|15767.8|15765.8|15770|15768|15767.8|15765.8|29
1641540320000|2022-01-07 07:25:20|15767.6|15765.6|15768.3|15766.3|15768.5|15766.5|15766.5|15764.5|22
1641540330000|2022-01-07 07:25:30|15768.6|15766.6|15768.3|15766.3|15769.6|15767.6|15768.1|15766.1|6
1641540340000|2022-01-07 07:25:40|15768.6|15766.6|15767.6|15765.6|15769.3|15767.3|15767.6|15765.6|10
1641540350000|2022-01-07 07:25:50|15767.8|15765.8|15767.3|15765.3|15768.5|15766.5|15767.3|15765.3|4
1641540360000|2022-01-07 07:26:00|15767|15765|15767.4|15765.4|15767.4|15765.4|15766.5|15764.5|9
1641540370000|2022-01-07 07:26:10|15767.1|15765.1|15768|15766|15768.4|15766.4|15766.9|15764.9|7
1641540380000|2022-01-07 07:26:20|15767.9|15765.9|15768.6|15766.6|15768.6|15766.6|15767.9|15765.9|3
1641540390000|2022-01-07 07:26:30|15769.1|15767.1|15771.1|15769.1|15771.1|15769.1|15769.1|15767.1|7
1641540400000|2022-01-07 07:26:40|15771.4|15769.4|15771.1|15769.1|15771.4|15769.4|15771.1|15769.1|7
1641540410000|2022-01-07 07:26:50|15771.4|15769.4|15773.3|15771.3|15773.6|15771.6|15771.4|15769.4|15
1641540420000|2022-01-07 07:27:00|15772|15770|15772.3|15770.3|15774|15772|15771.6|15769.6|27
1641540430000|2022-01-07 07:27:10|15772.4|15770.4|15773|15771|15773.1|15771.1|15772.4|15770.4|0
1641540440000|2022-01-07 07:27:20|15773.1|15771.1|15773.3|15771.3|15773.3|15771.3|15773|15771|0
1641540450000|2022-01-07 07:27:30|15773.4|15771.4|15775.4|15773.4|15775.4|15773.4|15773.4|15771.4|7
1641540460000|2022-01-07 07:27:40|15775.1|15773.1|15774.1|15772.1|15775.9|15773.9|15774.1|15772.1|13
1641540470000|2022-01-07 07:27:50|15773.9|15771.9|15774.5|15772.5|15774.6|15772.6|15773.9|15771.9|1
1641540480000|2022-01-07 07:28:00|15774.6|15772.6|15774.8|15772.8|15775.4|15773.4|15774.6|15772.6|8
1641540490000|2022-01-07 07:28:10|15774.9|15772.9|15774.5|15772.5|15775.1|15773.1|15774.5|15772.5|3
1641540500000|2022-01-07 07:28:20|15774.6|15772.6|15775.9|15773.9|15775.9|15773.9|15774.6|15772.6|10
1641540510000|2022-01-07 07:28:30|15776|15774|15775.1|15773.1|15776.5|15774.5|15774.9|15772.9|9
1641540520000|2022-01-07 07:28:40|15775.5|15773.5|15776.4|15774.4|15776.4|15774.4|15775.3|15773.3|5
1641540530000|2022-01-07 07:28:50|15776.5|15774.5|15776.3|15774.3|15776.6|15774.6|15775.8|15773.8|7
1641540540000|2022-01-07 07:29:00|15776.4|15774.4|15773.1|15771.1|15776.4|15774.4|15773|15771|28
1641540550000|2022-01-07 07:29:10|15773.3|15771.3|15773.6|15771.6|15773.6|15771.6|15773|15771|9
1641540560000|2022-01-07 07:29:20|15774|15772|15774.5|15772.5|15774.6|15772.6|15774|15772|9
1641540570000|2022-01-07 07:29:30|15774.4|15772.4|15773.5|15771.5|15774.4|15772.4|15773.4|15771.4|2
1641540580000|2022-01-07 07:29:40|15773.6|15771.6|15772|15770|15773.9|15771.9|15772|15770|7
1641540590000|2022-01-07 07:29:50|15771.9|15769.9|15771.4|15769.4|15771.9|15769.9|15771.1|15769.1|5
1641540600000|2022-01-07 07:30:00|15771.3|15769.3|15768.3|15766.3|15771.3|15769.3|15768.3|15766.3|44
1641540610000|2022-01-07 07:30:10|15767.5|15765.5|15771|15769|15771.4|15769.4|15767|15765|62
1641540620000|2022-01-07 07:30:20|15770.9|15768.9|15769.9|15767.9|15770.9|15768.9|15769.8|15767.8|4
1641540630000|2022-01-07 07:30:30|15769.8|15767.8|15770.1|15768.1|15770.8|15768.8|15769.4|15767.4|8
1641540640000|2022-01-07 07:30:40|15770|15768|15770|15768|15770|15768|15770|15768|0
1641540650000|2022-01-07 07:30:50|15770.1|15768.1|15770.1|15768.1|15770.6|15768.6|15768.9|15766.9|13
1641540660000|2022-01-07 07:31:00|15770|15768|15769.4|15767.4|15770.9|15768.9|15769.4|15767.4|1
1641540670000|2022-01-07 07:31:10|15769.6|15767.6|15767.6|15765.6|15769.6|15767.6|15767.6|15765.6|2
1641540680000|2022-01-07 07:31:20|15767.5|15765.5|15765.5|15763.5|15767.5|15765.5|15764.8|15762.8|38
1641540690000|2022-01-07 07:31:30|15766.1|15764.1|15764.6|15762.6|15766.1|15764.1|15764.6|15762.6|19
1641540700000|2022-01-07 07:31:40|15764.5|15762.5|15764.8|15762.8|15765|15763|15763.4|15761.4|19
1641540710000|2022-01-07 07:31:50|15765.5|15763.5|15766.1|15764.1|15766.8|15764.8|15765.5|15763.5|10
1641540720000|2022-01-07 07:32:00|15766.3|15764.3|15765.3|15763.3|15767|15765|15765.3|15763.3|7
1641540730000|2022-01-07 07:32:10|15764.8|15762.8|15763.8|15761.8|15765.3|15763.3|15763.4|15761.4|7
1641540740000|2022-01-07 07:32:20|15763.9|15761.9|15765.4|15763.4|15765.4|15763.4|15763.1|15761.1|8
1641540750000|2022-01-07 07:32:30|15765.3|15763.3|15765.3|15763.3|15765.4|15763.4|15764.5|15762.5|3
1641540760000|2022-01-07 07:32:40|15765.4|15763.4|15766|15764|15766.5|15764.5|15765.4|15763.4|5
1641540770000|2022-01-07 07:32:50|15766.1|15764.1|15766.4|15764.4|15766.4|15764.4|15765.5|15763.5|8
1641540780000|2022-01-07 07:33:00|15766.1|15764.1|15764.1|15762.1|15766.5|15764.5|15764.1|15762.1|15
1641540790000|2022-01-07 07:33:10|15764|15762|15764.9|15762.9|15765.1|15763.1|15763.9|15761.9|0
1641540800000|2022-01-07 07:33:20|15765|15763|15764.1|15762.1|15765.1|15763.1|15764.1|15762.1|0
1641540810000|2022-01-07 07:33:30|15763.4|15761.4|15766.4|15764.4|15766.5|15764.5|15763.4|15761.4|8
1641540820000|2022-01-07 07:33:40|15766.3|15764.3|15767.1|15765.1|15767.3|15765.3|15765.9|15763.9|8
1641540830000|2022-01-07 07:33:50|15767.6|15765.6|15766.3|15764.3|15767.8|15765.8|15765.6|15763.6|7
1641540840000|2022-01-07 07:34:00|15765.9|15763.9|15767.6|15765.6|15767.6|15765.6|15765.9|15763.9|2
1641540850000|2022-01-07 07:34:10|15767.5|15765.5|15764.8|15762.8|15767.5|15765.5|15764.8|15762.8|5
1641540860000|2022-01-07 07:34:20|15764.9|15762.9|15767.1|15765.1|15767.6|15765.6|15764.9|15762.9|8
1641540870000|2022-01-07 07:34:30|15767.3|15765.3|15763.9|15761.9|15767.3|15765.3|15763.6|15761.6|3
1641540880000|2022-01-07 07:34:40|15763.8|15761.8|15763.5|15761.5|15763.9|15761.9|15763.5|15761.5|1
1641540890000|2022-01-07 07:34:50|15763.4|15761.4|15760.8|15758.8|15763.4|15761.4|15758.9|15756.9|80
1641540900000|2022-01-07 07:35:00|15760.9|15758.9|15759.4|15757.4|15761.5|15759.5|15759|15757|15
1641540910000|2022-01-07 07:35:10|15759.5|15757.5|15760.5|15758.5|15760.6|15758.6|15759|15757|11
1641540920000|2022-01-07 07:35:20|15761.3|15759.3|15763.4|15761.4|15764.4|15762.4|15761.3|15759.3|9
1641540930000|2022-01-07 07:35:30|15763.9|15761.9|15763.1|15761.1|15764.5|15762.5|15763.1|15761.1|10
1641540940000|2022-01-07 07:35:40|15763|15761|15762.6|15760.6|15763.6|15761.6|15762.4|15760.4|11
1641540950000|2022-01-07 07:35:50|15762.8|15760.8|15763.3|15761.3|15763.5|15761.5|15762.8|15760.8|7
1641540960000|2022-01-07 07:36:00|15763.4|15761.4|15765.5|15763.5|15765.6|15763.6|15763.4|15761.4|8
1641540970000|2022-01-07 07:36:10|15765.4|15763.4|15766|15764|15766|15764|15765.3|15763.3|2
1641540980000|2022-01-07 07:36:20|15765.9|15763.9|15765.6|15763.6|15766|15764|15765.3|15763.3|7
1641540990000|2022-01-07 07:36:30|15765.8|15763.8|15768.3|15766.3|15768.4|15766.4|15765.8|15763.8|11
1641541000000|2022-01-07 07:36:40|15768.4|15766.4|15769.6|15767.6|15770.1|15768.1|15768|15766|14
1641541010000|2022-01-07 07:36:50|15769.5|15767.5|15765.6|15763.6|15769.5|15767.5|15764.5|15762.5|22
1641541020000|2022-01-07 07:37:00|15765.4|15763.4|15765.1|15763.1|15765.8|15763.8|15764.5|15762.5|9
1641541030000|2022-01-07 07:37:10|15765.8|15763.8|15766.1|15764.1|15766.5|15764.5|15765.8|15763.8|3
1641541040000|2022-01-07 07:37:20|15766|15764|15767.3|15765.3|15767.3|15765.3|15765.9|15763.9|13
1641541050000|2022-01-07 07:37:30|15767.1|15765.1|15767.8|15765.8|15767.9|15765.9|15766.8|15764.8|16
1641541060000|2022-01-07 07:37:40|15767.6|15765.6|15767.9|15765.9|15768|15766|15767.6|15765.6|3
1641541070000|2022-01-07 07:37:50|15767.8|15765.8|15770|15768|15770|15768|15767.5|15765.5|3
1641541080000|2022-01-07 07:38:00|15769.9|15767.9|15767.6|15765.6|15769.9|15767.9|15767.4|15765.4|7
1641541090000|2022-01-07 07:38:10|15767.5|15765.5|15768.9|15766.9|15769.4|15767.4|15767.5|15765.5|4
1641541100000|2022-01-07 07:38:20|15768.8|15766.8|15770|15768|15770.1|15768.1|15768.8|15766.8|6
1641541110000|2022-01-07 07:38:30|15769.9|15767.9|15768.5|15766.5|15770.4|15768.4|15768.4|15766.4|4
1641541120000|2022-01-07 07:38:40|15768.1|15766.1|15768.3|15766.3|15768.5|15766.5|15768.1|15766.1|4
1641541130000|2022-01-07 07:38:50|15767.9|15765.9|15767.9|15765.9|15768|15766|15767.9|15765.9|1
1641541140000|2022-01-07 07:39:00|15767.8|15765.8|15767.8|15765.8|15768|15766|15767.4|15765.4|5
1641541150000|2022-01-07 07:39:10|15768.9|15766.9|15769.6|15767.6|15769.9|15767.9|15768.9|15766.9|11
1641541160000|2022-01-07 07:39:20|15769.8|15767.8|15769.9|15767.9|15770.3|15768.3|15769.5|15767.5|6
1641541170000|2022-01-07 07:39:30|15770|15768|15769|15767|15770|15768|15768.8|15766.8|6
1641541180000|2022-01-07 07:39:40|15768.9|15766.9|15769|15767|15769.6|15767.6|15768.4|15766.4|5
1641541190000|2022-01-07 07:39:50|15768.9|15766.9|15769.8|15767.8|15769.8|15767.8|15768.1|15766.1|4
1641541200000|2022-01-07 07:40:00|15769.9|15767.9|15767.6|15765.6|15769.9|15767.9|15767.3|15765.3|10
1641541210000|2022-01-07 07:40:10|15767.5|15765.5|15768.3|15766.3|15769.4|15767.4|15767.5|15765.5|5
1641541220000|2022-01-07 07:40:20|15768.4|15766.4|15767.8|15765.8|15768.4|15766.4|15767.8|15765.8|0
1641541230000|2022-01-07 07:40:30|15767.6|15765.6|15767.6|15765.6|15768.3|15766.3|15767.6|15765.6|4
1641541240000|2022-01-07 07:40:40|15767.8|15765.8|15766.9|15764.9|15767.8|15765.8|15766.9|15764.9|2
1641541250000|2022-01-07 07:40:50|15766|15764|15766.4|15764.4|15767.4|15765.4|15765.9|15763.9|12
1641541260000|2022-01-07 07:41:00|15766.5|15764.5|15767.4|15765.4|15767.4|15765.4|15766.4|15764.4|3
1641541270000|2022-01-07 07:41:10|15768.3|15766.3|15768.1|15766.1|15768.4|15766.4|15768.1|15766.1|3
1641541280000|2022-01-07 07:41:20|15768.3|15766.3|15769.8|15767.8|15769.8|15767.8|15768|15766|3
1641541290000|2022-01-07 07:41:30|15769.9|15767.9|15769.9|15767.9|15770|15768|15769.9|15767.9|1
1641541300000|2022-01-07 07:41:40|15769.8|15767.8|15769.5|15767.5|15770.3|15768.3|15769.4|15767.4|12
1641541310000|2022-01-07 07:41:50|15769.1|15767.1|15768.1|15766.1|15769.1|15767.1|15768.1|15766.1|5
1641541320000|2022-01-07 07:42:00|15768|15766|15768.1|15766.1|15768.9|15766.9|15768|15766|3
1641541330000|2022-01-07 07:42:10|15768.4|15766.4|15768.6|15766.6|15769.3|15767.3|15768.4|15766.4|9
1641541340000|2022-01-07 07:42:20|15767.3|15765.3|15767.4|15765.4|15768.5|15766.5|15767.1|15765.1|9
1641541350000|2022-01-07 07:42:30|15767.3|15765.3|15766.8|15764.8|15767.3|15765.3|15766.6|15764.6|0
1641541360000|2022-01-07 07:42:40|15766.6|15764.6|15766.6|15764.6|15766.8|15764.8|15766.6|15764.6|0
1641541370000|2022-01-07 07:42:50|15766.8|15764.8|15766.9|15764.9|15767.1|15765.1|15766.8|15764.8|4
1641541380000|2022-01-07 07:43:00|15766.8|15764.8|15765.9|15763.9|15766.8|15764.8|15765.3|15763.3|19
1641541390000|2022-01-07 07:43:10|15765.8|15763.8|15765.9|15763.9|15765.9|15763.9|15764|15762|8
1641541400000|2022-01-07 07:43:20|15765.8|15763.8|15765.9|15763.9|15765.9|15763.9|15765.8|15763.8|1
1641541410000|2022-01-07 07:43:30|15766|15764|15764.6|15762.6|15766|15764|15764.6|15762.6|2
1641541420000|2022-01-07 07:43:40|15764.5|15762.5|15763.9|15761.9|15764.5|15762.5|15763.9|15761.9|6
1641541430000|2022-01-07 07:43:50|15764|15762|15765.3|15763.3|15765.4|15763.4|15763.9|15761.9|7
1641541440000|2022-01-07 07:44:00|15765.4|15763.4|15763.4|15761.4|15765.4|15763.4|15762.9|15760.9|24
1641541450000|2022-01-07 07:44:10|15763|15761|15764|15762|15764.4|15762.4|15762.9|15760.9|10
1641541460000|2022-01-07 07:44:20|15764.1|15762.1|15764.4|15762.4|15764.4|15762.4|15764.1|15762.1|1
1641541470000|2022-01-07 07:44:30|15767.8|15765.8|15768.6|15766.6|15768.6|15766.6|15767.5|15765.5|9
1641541480000|2022-01-07 07:44:40|15767.4|15765.4|15765.8|15763.8|15767.4|15765.4|15765.5|15763.5|36
1641541490000|2022-01-07 07:44:50|15765.9|15763.9|15767.3|15765.3|15767.3|15765.3|15765.9|15763.9|10
1641541500000|2022-01-07 07:45:00|15767|15765|15768.6|15766.6|15768.6|15766.6|15766.9|15764.9|7
1641541510000|2022-01-07 07:45:10|15768.8|15766.8|15769.6|15767.6|15769.8|15767.8|15767.8|15765.8|11
1641541520000|2022-01-07 07:45:20|15769.8|15767.8|15770.1|15768.1|15770.1|15768.1|15769.8|15767.8|12
1641541530000|2022-01-07 07:45:30|15770|15768|15767.4|15765.4|15770.1|15768.1|15767.4|15765.4|8
1641541540000|2022-01-07 07:45:40|15767.3|15765.3|15766.1|15764.1|15767.5|15765.5|15766.1|15764.1|8
1641541550000|2022-01-07 07:45:50|15766|15764|15766.8|15764.8|15766.8|15764.8|15764|15762|36
1641541560000|2022-01-07 07:46:00|15766.6|15764.6|15765|15763|15766.6|15764.6|15765|15763|6
1641541570000|2022-01-07 07:46:10|15765.1|15763.1|15764.6|15762.6|15766|15764|15764.6|15762.6|4
1641541580000|2022-01-07 07:46:20|15764.1|15762.1|15763.8|15761.8|15764.1|15762.1|15763.6|15761.6|3
1641541590000|2022-01-07 07:46:30|15764.3|15762.3|15762|15760|15764.3|15762.3|15761|15759|27
1641541600000|2022-01-07 07:46:40|15761.6|15759.6|15760.8|15758.8|15761.6|15759.6|15760.8|15758.8|15
1641541610000|2022-01-07 07:46:50|15760.4|15758.4|15763.9|15761.9|15764.1|15762.1|15760.4|15758.4|27
1641541620000|2022-01-07 07:47:00|15763.5|15761.5|15764.9|15762.9|15765.3|15763.3|15763.5|15761.5|4
1641541630000|2022-01-07 07:47:10|15765|15763|15765.3|15763.3|15765.5|15763.5|15764.9|15762.9|9
1641541640000|2022-01-07 07:47:20|15765.1|15763.1|15764.3|15762.3|15765.4|15763.4|15764.1|15762.1|10
1641541650000|2022-01-07 07:47:30|15764.4|15762.4|15763.6|15761.6|15764.4|15762.4|15763|15761|14
1641541660000|2022-01-07 07:47:40|15763.5|15761.5|15763.6|15761.6|15763.6|15761.6|15762.4|15760.4|9
1641541670000|2022-01-07 07:47:50|15764.3|15762.3|15765.3|15763.3|15765.3|15763.3|15764.1|15762.1|6
1641541680000|2022-01-07 07:48:00|15765.1|15763.1|15766.5|15764.5|15766.6|15764.6|15765.1|15763.1|6
1641541690000|2022-01-07 07:48:10|15766|15764|15765.6|15763.6|15766.4|15764.4|15765|15763|5
1641541700000|2022-01-07 07:48:20|15764.8|15762.8|15765.3|15763.3|15765.8|15763.8|15764.8|15762.8|2
1641541710000|2022-01-07 07:48:30|15765.4|15763.4|15765.3|15763.3|15765.8|15763.8|15765.3|15763.3|1
1641541720000|2022-01-07 07:48:40|15764.9|15762.9|15763.3|15761.3|15764.9|15762.9|15763.3|15761.3|3
1641541730000|2022-01-07 07:48:50|15763|15761|15761.9|15759.9|15763.5|15761.5|15761.8|15759.8|14
1641541740000|2022-01-07 07:49:00|15762|15760|15760.3|15758.3|15762|15760|15760.3|15758.3|7
1641541750000|2022-01-07 07:49:10|15760.1|15758.1|15757|15755|15760.1|15758.1|15754.8|15752.8|113
1641541760000|2022-01-07 07:49:20|15757.1|15755.1|15758.1|15756.1|15759.3|15757.3|15756.5|15754.5|17
1641541770000|2022-01-07 07:49:30|15759|15757|15761.8|15759.8|15762|15760|15759|15757|13
1641541780000|2022-01-07 07:49:40|15761.9|15759.9|15760.3|15758.3|15761.9|15759.9|15760.1|15758.1|11
1641541790000|2022-01-07 07:49:50|15760.4|15758.4|15760.3|15758.3|15760.6|15758.6|15760.3|15758.3|4
1641541800000|2022-01-07 07:50:00|15760|15758|15762|15760|15762|15760|15760|15758|8
1641541810000|2022-01-07 07:50:10|15761.9|15759.9|15762|15760|15763|15761|15761.9|15759.9|10
1641541820000|2022-01-07 07:50:20|15762.1|15760.1|15761.1|15759.1|15762.3|15760.3|15761.1|15759.1|8
1641541830000|2022-01-07 07:50:30|15761.3|15759.3|15761.1|15759.1|15761.3|15759.3|15760.9|15758.9|4
1641541840000|2022-01-07 07:50:40|15761.4|15759.4|15761.3|15759.3|15762.3|15760.3|15761.3|15759.3|5
1641541850000|2022-01-07 07:50:50|15761.1|15759.1|15761.1|15759.1|15761.1|15759.1|15760.5|15758.5|5
1641541860000|2022-01-07 07:51:00|15761.9|15759.9|15763.5|15761.5|15763.9|15761.9|15761.9|15759.9|14
1641541870000|2022-01-07 07:51:10|15763.3|15761.3|15763.1|15761.1|15763.3|15761.3|15763|15761|0
1641541880000|2022-01-07 07:51:20|15762.9|15760.9|15762.6|15760.6|15762.9|15760.9|15762.5|15760.5|3
1641541890000|2022-01-07 07:51:30|15762.4|15760.4|15762.8|15760.8|15762.8|15760.8|15762.3|15760.3|5
1641541900000|2022-01-07 07:51:40|15762.6|15760.6|15761.1|15759.1|15763.1|15761.1|15761.1|15759.1|8
1641541910000|2022-01-07 07:51:50|15760.8|15758.8|15761.6|15759.6|15761.6|15759.6|15760.8|15758.8|4
1641541920000|2022-01-07 07:52:00|15761.8|15759.8|15764.4|15762.4|15764.4|15762.4|15761.4|15759.4|19
1641541930000|2022-01-07 07:52:10|15763.5|15761.5|15763.5|15761.5|15763.5|15761.5|15763.3|15761.3|8
1641541940000|2022-01-07 07:52:20|15763|15761|15764.9|15762.9|15765.1|15763.1|15763|15761|28
1641541950000|2022-01-07 07:52:30|15765|15763|15761.4|15759.4|15765.3|15763.3|15761.4|15759.4|28
1641541960000|2022-01-07 07:52:40|15761.6|15759.6|15757.4|15755.4|15761.6|15759.6|15757|15755|36
1641541970000|2022-01-07 07:52:50|15757.3|15755.3|15759.8|15757.8|15760|15758|15757.3|15755.3|12
1641541980000|2022-01-07 07:53:00|15759.6|15757.6|15759.6|15757.6|15760.3|15758.3|15759.6|15757.6|7
1641541990000|2022-01-07 07:53:10|15759.8|15757.8|15759.5|15757.5|15759.8|15757.8|15759.5|15757.5|2
1641542000000|2022-01-07 07:53:20|15759.6|15757.6|15760|15758|15760.1|15758.1|15759.6|15757.6|5
1641542010000|2022-01-07 07:53:30|15760.1|15758.1|15760.1|15758.1|15760.1|15758.1|15760.1|15758.1|2
1641542020000|2022-01-07 07:53:40|15759.8|15757.8|15759.4|15757.4|15759.9|15757.9|15759.4|15757.4|3
1641542030000|2022-01-07 07:53:50|15759.5|15757.5|15760.1|15758.1|15760.1|15758.1|15759.4|15757.4|7
1641542040000|2022-01-07 07:54:00|15760.3|15758.3|15760|15758|15760.3|15758.3|15759.9|15757.9|1
1641542050000|2022-01-07 07:54:10|15760.4|15758.4|15760.6|15758.6|15760.6|15758.6|15760.4|15758.4|2
1641542060000|2022-01-07 07:54:20|15760.4|15758.4|15756.9|15754.9|15760.4|15758.4|15756.9|15754.9|42
1641542070000|2022-01-07 07:54:30|15756.4|15754.4|15755.1|15753.1|15757.1|15755.1|15754|15752|45
1641542080000|2022-01-07 07:54:40|15755|15753|15756.5|15754.5|15756.9|15754.9|15754.8|15752.8|36
1641542090000|2022-01-07 07:54:50|15756.4|15754.4|15756.6|15754.6|15756.6|15754.6|15756.3|15754.3|5
1641542100000|2022-01-07 07:55:00|15756.8|15754.8|15757.1|15755.1|15760|15758|15755.3|15753.3|92
1641542110000|2022-01-07 07:55:10|15756.9|15754.9|15757.9|15755.9|15758.5|15756.5|15756.9|15754.9|4
1641542120000|2022-01-07 07:55:20|15757.8|15755.8|15758.4|15756.4|15758.9|15756.9|15757.8|15755.8|0
1641542130000|2022-01-07 07:55:30|15758.5|15756.5|15758.8|15756.8|15759|15757|15758.3|15756.3|5
1641542140000|2022-01-07 07:55:40|15758.6|15756.6|15758.9|15756.9|15759|15757|15757.4|15755.4|14
1641542150000|2022-01-07 07:55:50|15759.3|15757.3|15759.3|15757.3|15759.3|15757.3|15758.8|15756.8|5
1641542160000|2022-01-07 07:56:00|15759.1|15757.1|15759.9|15757.9|15759.9|15757.9|15758.1|15756.1|13
1641542170000|2022-01-07 07:56:10|15759.8|15757.8|15760.4|15758.4|15760.4|15758.4|15759.4|15757.4|16
1641542180000|2022-01-07 07:56:20|15760.3|15758.3|15759.9|15757.9|15761.3|15759.3|15759.8|15757.8|18
1641542190000|2022-01-07 07:56:30|15760.5|15758.5|15760.6|15758.6|15760.6|15758.6|15759.3|15757.3|3
1641542200000|2022-01-07 07:56:40|15760.5|15758.5|15760.1|15758.1|15760.5|15758.5|15759.8|15757.8|0
1641542210000|2022-01-07 07:56:50|15760.6|15758.6|15760.1|15758.1|15760.6|15758.6|15760.1|15758.1|4
1641542220000|2022-01-07 07:57:00|15760|15758|15759.8|15757.8|15760|15758|15759.1|15757.1|4
1641542230000|2022-01-07 07:57:10|15759.9|15757.9|15760.5|15758.5|15760.6|15758.6|15759.9|15757.9|3
1641542240000|2022-01-07 07:57:20|15760.6|15758.6|15760.6|15758.6|15760.8|15758.8|15760.1|15758.1|0
1641542250000|2022-01-07 07:57:30|15760.5|15758.5|15759.5|15757.5|15760.5|15758.5|15758.1|15756.1|9
1641542260000|2022-01-07 07:57:40|15760.1|15758.1|15760.9|15758.9|15761|15759|15759.9|15757.9|7
1641542270000|2022-01-07 07:57:50|15760.8|15758.8|15761.1|15759.1|15761.1|15759.1|15760.4|15758.4|14
1641542280000|2022-01-07 07:58:00|15760.5|15758.5|15762|15760|15762.5|15760.5|15759.4|15757.4|31
1641542290000|2022-01-07 07:58:10|15762.1|15760.1|15762.9|15760.9|15764.8|15762.8|15762.1|15760.1|49
1641542300000|2022-01-07 07:58:20|15764|15762|15761.6|15759.6|15764|15762|15761.5|15759.5|19
1641542310000|2022-01-07 07:58:30|15761.1|15759.1|15764|15762|15764.3|15762.3|15761.1|15759.1|45
1641542320000|2022-01-07 07:58:40|15764.1|15762.1|15763.9|15761.9|15764.5|15762.5|15763.6|15761.6|5
1641542330000|2022-01-07 07:58:50|15763.8|15761.8|15766.9|15764.9|15767|15765|15763.8|15761.8|25
1641542340000|2022-01-07 07:59:00|15767|15765|15763|15761|15767|15765|15762.8|15760.8|18
1641542350000|2022-01-07 07:59:10|15762.9|15760.9|15761.6|15759.6|15762.9|15760.9|15761.6|15759.6|1
1641542360000|2022-01-07 07:59:20|15761.4|15759.4|15761.5|15759.5|15761.9|15759.9|15761|15759|6
1641542370000|2022-01-07 07:59:30|15761.8|15759.8|15761.9|15759.9|15762.3|15760.3|15761.5|15759.5|1
1641542380000|2022-01-07 07:59:40|15762|15760|15763.4|15761.4|15764.6|15762.6|15761.9|15759.9|30
1641542390000|2022-01-07 07:59:50|15763.8|15761.8|15763.8|15761.8|15764.9|15762.9|15763.5|15761.5|21
1641542400000|2022-01-07 08:00:00|15764.1|15762.1|15762.5|15760.5|15764.8|15762.8|15758|15756|90
1641542410000|2022-01-07 08:00:10|15762.4|15760.4|15762.1|15760.1|15763.1|15761.1|15758.6|15756.6|22
1641542420000|2022-01-07 08:00:20|15761.9|15759.9|15764.8|15762.8|15765.1|15763.1|15761.1|15759.1|24
1641542430000|2022-01-07 08:00:30|15764.6|15762.6|15765.1|15763.1|15766.1|15764.1|15763.6|15761.6|22
1641542440000|2022-01-07 08:00:40|15764.9|15762.9|15766.4|15764.4|15766.4|15764.4|15764|15762|38
1641542450000|2022-01-07 08:00:50|15766.5|15764.5|15763.9|15761.9|15767.1|15765.1|15763.9|15761.9|20
1641542460000|2022-01-07 08:01:00|15763.8|15761.8|15760.4|15758.4|15763.8|15761.8|15755.4|15753.4|80
1641542470000|2022-01-07 08:01:10|15760.3|15758.3|15762.1|15760.1|15764|15762|15759.8|15757.8|57
1641542480000|2022-01-07 08:01:20|15762.3|15760.3|15763.4|15761.4|15764|15762|15760|15758|34
1641542490000|2022-01-07 08:01:30|15763.6|15761.6|15765.3|15763.3|15765.3|15763.3|15762.5|15760.5|37
1641542500000|2022-01-07 08:01:40|15765.1|15763.1|15768.6|15766.6|15769.8|15767.8|15764.8|15762.8|53
1641542510000|2022-01-07 08:01:50|15768.5|15766.5|15765.5|15763.5|15768.5|15766.5|15765.4|15763.4|55
1641542520000|2022-01-07 08:02:00|15765.4|15763.4|15758.8|15756.8|15765.8|15763.8|15758.3|15756.3|59
1641542530000|2022-01-07 08:02:10|15758.6|15756.6|15757.9|15755.9|15760.8|15758.8|15757.9|15755.9|36
1641542540000|2022-01-07 08:02:20|15757.8|15755.8|15747.3|15745.3|15758.3|15756.3|15747.1|15745.1|175
1641542550000|2022-01-07 08:02:30|15747.1|15745.1|15750.6|15748.6|15751.1|15749.1|15746.3|15744.3|56
1641542560000|2022-01-07 08:02:40|15750.8|15748.8|15750.3|15748.3|15752.5|15750.5|15750.1|15748.1|18
1641542570000|2022-01-07 08:02:50|15750.1|15748.1|15749|15747|15750.8|15748.8|15748.8|15746.8|24
1641542580000|2022-01-07 08:03:00|15748.9|15746.9|15751.6|15749.6|15751.8|15749.8|15747.6|15745.6|31
1641542590000|2022-01-07 08:03:10|15751.4|15749.4|15752.6|15750.6|15753.5|15751.5|15750.8|15748.8|33
1641542600000|2022-01-07 08:03:20|15752.4|15750.4|15752.9|15750.9|15753.4|15751.4|15751.8|15749.8|9
1641542610000|2022-01-07 08:03:30|15753|15751|15749.9|15747.9|15753|15751|15746.9|15744.9|33
1641542620000|2022-01-07 08:03:40|15749|15747|15741.9|15739.9|15749.6|15747.6|15741.5|15739.5|98
1641542630000|2022-01-07 08:03:50|15742|15740|15740|15738|15742.3|15740.3|15738.1|15736.1|149
1641542640000|2022-01-07 08:04:00|15739.9|15737.9|15737.1|15735.1|15740.1|15738.1|15733.8|15731.8|84
1641542650000|2022-01-07 08:04:10|15737.3|15735.3|15738.6|15736.6|15738.8|15736.8|15732.6|15730.6|69
1641542660000|2022-01-07 08:04:20|15738.5|15736.5|15737|15735|15738.8|15736.8|15736.1|15734.1|33
1641542670000|2022-01-07 08:04:30|15736.9|15734.9|15738|15736|15739.4|15737.4|15735.6|15733.6|73
1641542680000|2022-01-07 08:04:40|15738.4|15736.4|15738.4|15736.4|15739.9|15737.9|15738.1|15736.1|28
1641542690000|2022-01-07 08:04:50|15738.3|15736.3|15736.9|15734.9|15738.3|15736.3|15730.8|15728.8|126
1641542700000|2022-01-07 08:05:00|15737|15735|15735.6|15733.6|15737.5|15735.5|15735.4|15733.4|40
1641542710000|2022-01-07 08:05:10|15735.5|15733.5|15733.5|15731.5|15735.5|15733.5|15730.1|15728.1|45
1641542720000|2022-01-07 08:05:20|15734.4|15732.4|15736.1|15734.1|15736.3|15734.3|15733.6|15731.6|20
1641542730000|2022-01-07 08:05:30|15736|15734|15734.4|15732.4|15736.1|15734.1|15734.3|15732.3|14
1641542740000|2022-01-07 08:05:40|15734.3|15732.3|15734.6|15732.6|15735.8|15733.8|15732.6|15730.6|29
1641542750000|2022-01-07 08:05:50|15734.8|15732.8|15733|15731|15734.9|15732.9|15732.3|15730.3|32
1641542760000|2022-01-07 08:06:00|15732.9|15730.9|15733.6|15731.6|15735.1|15733.1|15730.4|15728.4|89
1641542770000|2022-01-07 08:06:10|15733.5|15731.5|15733.8|15731.8|15734.8|15732.8|15732.3|15730.3|54
1641542780000|2022-01-07 08:06:20|15733.6|15731.6|15731.1|15729.1|15735.1|15733.1|15731.1|15729.1|52
1641542790000|2022-01-07 08:06:30|15731.3|15729.3|15733.3|15731.3|15733.4|15731.4|15730|15728|95
1641542800000|2022-01-07 08:06:40|15733.1|15731.1|15732.1|15730.1|15733.1|15731.1|15731|15729|20
1641542810000|2022-01-07 08:06:50|15732|15730|15731.4|15729.4|15732.1|15730.1|15730|15728|12
1641542820000|2022-01-07 08:07:00|15731.1|15729.1|15730.6|15728.6|15732.1|15730.1|15729.3|15727.3|52
1641542830000|2022-01-07 08:07:10|15730.1|15728.1|15731.5|15729.5|15731.9|15729.9|15730.1|15728.1|12
1641542840000|2022-01-07 08:07:20|15731.6|15729.6|15732.4|15730.4|15732.6|15730.6|15730.9|15728.9|15
1641542850000|2022-01-07 08:07:30|15732.5|15730.5|15734.4|15732.4|15735.3|15733.3|15732.1|15730.1|42
1641542860000|2022-01-07 08:07:40|15734|15732|15733.9|15731.9|15734.1|15732.1|15732.5|15730.5|21
1641542870000|2022-01-07 08:07:50|15734|15732|15734.9|15732.9|15735.6|15733.6|15733.1|15731.1|15
1641542880000|2022-01-07 08:08:00|15734.8|15732.8|15733.1|15731.1|15734.8|15732.8|15730.9|15728.9|41
1641542890000|2022-01-07 08:08:10|15733.3|15731.3|15733|15731|15734.5|15732.5|15729.4|15727.4|30
1641542900000|2022-01-07 08:08:20|15732.6|15730.6|15733.1|15731.1|15733.3|15731.3|15731.4|15729.4|10
1641542910000|2022-01-07 08:08:30|15733|15731|15736|15734|15736.8|15734.8|15732.5|15730.5|24
1641542920000|2022-01-07 08:08:40|15735.9|15733.9|15737.9|15735.9|15738.8|15736.8|15735.9|15733.9|29
1641542930000|2022-01-07 08:08:50|15737.8|15735.8|15739.3|15737.3|15740.1|15738.1|15736.6|15734.6|32
1641542940000|2022-01-07 08:09:00|15739.1|15737.1|15738.5|15736.5|15739.4|15737.4|15737.8|15735.8|11
1641542950000|2022-01-07 08:09:10|15738.4|15736.4|15737.6|15735.6|15739|15737|15736.6|15734.6|31
1641542960000|2022-01-07 08:09:20|15737.4|15735.4|15737.9|15735.9|15738.1|15736.1|15734.5|15732.5|26
1641542970000|2022-01-07 08:09:30|15738|15736|15737.4|15735.4|15738.9|15736.9|15736.9|15734.9|8
1641542980000|2022-01-07 08:09:40|15737.5|15735.5|15737.9|15735.9|15738.1|15736.1|15737.5|15735.5|4
1641542990000|2022-01-07 08:09:50|15738.1|15736.1|15736.8|15734.8|15738.1|15736.1|15734.6|15732.6|22
1641543000000|2022-01-07 08:10:00|15736.9|15734.9|15734.8|15732.8|15737|15735|15734.8|15732.8|18
1641543010000|2022-01-07 08:10:10|15734.6|15732.6|15736.1|15734.1|15736.9|15734.9|15734.6|15732.6|17
1641543020000|2022-01-07 08:10:20|15736.3|15734.3|15740.6|15738.6|15741.3|15739.3|15736|15734|49
1641543030000|2022-01-07 08:10:30|15740.9|15738.9|15742.9|15740.9|15743.1|15741.1|15739.6|15737.6|44
1641543040000|2022-01-07 08:10:40|15743|15741|15741.5|15739.5|15743.1|15741.1|15740.5|15738.5|38
1641543050000|2022-01-07 08:10:50|15741.3|15739.3|15737.1|15735.1|15741.3|15739.3|15736.4|15734.4|54
1641543060000|2022-01-07 08:11:00|15737.9|15735.9|15739.9|15737.9|15739.9|15737.9|15735.9|15733.9|28
1641543070000|2022-01-07 08:11:10|15739.8|15737.8|15741.6|15739.6|15742.3|15740.3|15739.8|15737.8|18
1641543080000|2022-01-07 08:11:20|15741.8|15739.8|15741.9|15739.9|15742.8|15740.8|15741.5|15739.5|10
1641543090000|2022-01-07 08:11:30|15742.4|15740.4|15745.5|15743.5|15745.5|15743.5|15741.6|15739.6|30
1641543100000|2022-01-07 08:11:40|15745.4|15743.4|15742.9|15740.9|15745.5|15743.5|15742.3|15740.3|17
1641543110000|2022-01-07 08:11:50|15743|15741|15742.9|15740.9|15744.4|15742.4|15742.3|15740.3|17
1641543120000|2022-01-07 08:12:00|15743|15741|15745.4|15743.4|15745.4|15743.4|15742|15740|14
1641543130000|2022-01-07 08:12:10|15745.5|15743.5|15746.6|15744.6|15747.1|15745.1|15744.8|15742.8|24
1641543140000|2022-01-07 08:12:20|15746.5|15744.5|15745.4|15743.4|15746.5|15744.5|15743.8|15741.8|22
1641543150000|2022-01-07 08:12:30|15745.3|15743.3|15743.1|15741.1|15745.5|15743.5|15742.9|15740.9|10
1641543160000|2022-01-07 08:12:40|15743.3|15741.3|15743.9|15741.9|15744.6|15742.6|15742.9|15740.9|7
1641543170000|2022-01-07 08:12:50|15744|15742|15744.4|15742.4|15744.6|15742.6|15742.3|15740.3|4
1641543180000|2022-01-07 08:13:00|15744.6|15742.6|15743.1|15741.1|15744.9|15742.9|15742.6|15740.6|19
1641543190000|2022-01-07 08:13:10|15743|15741|15742.1|15740.1|15743|15741|15741.8|15739.8|11
1641543200000|2022-01-07 08:13:20|15742|15740|15742.4|15740.4|15743.1|15741.1|15741.8|15739.8|4
1641543210000|2022-01-07 08:13:30|15742.8|15740.8|15741.3|15739.3|15743.5|15741.5|15740.4|15738.4|15
1641543220000|2022-01-07 08:13:40|15741.1|15739.1|15738.6|15736.6|15741.1|15739.1|15738.4|15736.4|13
1641543230000|2022-01-07 08:13:50|15738.4|15736.4|15742.1|15740.1|15742.4|15740.4|15738.4|15736.4|31
1641543240000|2022-01-07 08:14:00|15742.5|15740.5|15740.8|15738.8|15742.5|15740.5|15740.5|15738.5|14
1641543250000|2022-01-07 08:14:10|15740.6|15738.6|15740.5|15738.5|15741.1|15739.1|15739.9|15737.9|7
1641543260000|2022-01-07 08:14:20|15740.6|15738.6|15742.4|15740.4|15743.4|15741.4|15740.6|15738.6|7
1641543270000|2022-01-07 08:14:30|15742.3|15740.3|15742.9|15740.9|15743.5|15741.5|15742|15740|4
1641543280000|2022-01-07 08:14:40|15743|15741|15746.4|15744.4|15747|15745|15742.8|15740.8|19
1641543290000|2022-01-07 08:14:50|15745.9|15743.9|15747.3|15745.3|15747.5|15745.5|15745.9|15743.9|15
1641543300000|2022-01-07 08:15:00|15747.6|15745.6|15749|15747|15749|15747|15746.1|15744.1|26
1641543310000|2022-01-07 08:15:10|15748.9|15746.9|15750.1|15748.1|15750.3|15748.3|15748.4|15746.4|30
1641543320000|2022-01-07 08:15:20|15750|15748|15749.1|15747.1|15751.9|15749.9|15749|15747|42
1641543330000|2022-01-07 08:15:30|15749.9|15747.9|15747.3|15745.3|15749.9|15747.9|15747|15745|18
1641543340000|2022-01-07 08:15:40|15747.1|15745.1|15747.8|15745.8|15748|15746|15746.4|15744.4|27
1641543350000|2022-01-07 08:15:50|15747.6|15745.6|15747.4|15745.4|15748.9|15746.9|15747.1|15745.1|8
1641543360000|2022-01-07 08:16:00|15746.6|15744.6|15744.6|15742.6|15747.1|15745.1|15744.6|15742.6|10
1641543370000|2022-01-07 08:16:10|15744.5|15742.5|15742.4|15740.4|15744.8|15742.8|15741.8|15739.8|29
1641543380000|2022-01-07 08:16:20|15742.5|15740.5|15743.3|15741.3|15743.5|15741.5|15740|15738|26
1641543390000|2022-01-07 08:16:30|15743.1|15741.1|15741.8|15739.8|15743.1|15741.1|15741.4|15739.4|7
1641543400000|2022-01-07 08:16:40|15741.6|15739.6|15741.9|15739.9|15743.6|15741.6|15741.6|15739.6|11
1641543410000|2022-01-07 08:16:50|15742|15740|15741.1|15739.1|15742.3|15740.3|15740.9|15738.9|49
1641543420000|2022-01-07 08:17:00|15741.3|15739.3|15742|15740|15742.3|15740.3|15740.8|15738.8|7
1641543430000|2022-01-07 08:17:10|15742.1|15740.1|15739.8|15737.8|15743.3|15741.3|15737.9|15735.9|28
1641543440000|2022-01-07 08:17:20|15739.6|15737.6|15739.4|15737.4|15739.9|15737.9|15737.6|15735.6|19
1641543450000|2022-01-07 08:17:30|15739.9|15737.9|15741.5|15739.5|15742.9|15740.9|15739.4|15737.4|6
1641543460000|2022-01-07 08:17:40|15741.6|15739.6|15746|15744|15746.1|15744.1|15741.6|15739.6|17
1641543470000|2022-01-07 08:17:50|15745.9|15743.9|15748.4|15746.4|15748.4|15746.4|15745.9|15743.9|38
1641543480000|2022-01-07 08:18:00|15748.6|15746.6|15749.8|15747.8|15750|15748|15746.9|15744.9|29
1641543490000|2022-01-07 08:18:10|15749.6|15747.6|15748.3|15746.3|15749.9|15747.9|15748.3|15746.3|11
1641543500000|2022-01-07 08:18:20|15748.1|15746.1|15746.5|15744.5|15748.1|15746.1|15746.3|15744.3|17
1641543510000|2022-01-07 08:18:30|15746.6|15744.6|15746.9|15744.9|15747.6|15745.6|15746.6|15744.6|3
1641543520000|2022-01-07 08:18:40|15746.8|15744.8|15745.5|15743.5|15746.9|15744.9|15744.3|15742.3|19
1641543530000|2022-01-07 08:18:50|15746.1|15744.1|15743.6|15741.6|15746.3|15744.3|15743.4|15741.4|17
1641543540000|2022-01-07 08:19:00|15743.5|15741.5|15738.9|15736.9|15743.6|15741.6|15738.9|15736.9|60
1641543550000|2022-01-07 08:19:10|15739|15737|15737.1|15735.1|15739|15737|15736.9|15734.9|18
1641543560000|2022-01-07 08:19:20|15736.6|15734.6|15737.5|15735.5|15738.8|15736.8|15736|15734|67
1641543570000|2022-01-07 08:19:30|15737.6|15735.6|15735.6|15733.6|15737.9|15735.9|15735.3|15733.3|17
1641543580000|2022-01-07 08:19:40|15735.5|15733.5|15735.5|15733.5|15737|15735|15735.3|15733.3|16
1641543590000|2022-01-07 08:19:50|15735.4|15733.4|15733.5|15731.5|15736.6|15734.6|15733.5|15731.5|14
1641543600000|2022-01-07 08:20:00|15733.6|15731.6|15733|15731|15734.4|15732.4|15731.9|15729.9|70
1641543610000|2022-01-07 08:20:10|15733.1|15731.1|15732.9|15730.9|15734.9|15732.9|15732.9|15730.9|32
1641543620000|2022-01-07 08:20:20|15733.1|15731.1|15734.5|15732.5|15735.1|15733.1|15732.4|15730.4|16
1641543630000|2022-01-07 08:20:30|15734.6|15732.6|15738.8|15736.8|15738.8|15736.8|15734.4|15732.4|13
1641543640000|2022-01-07 08:20:40|15738.9|15736.9|15738.1|15736.1|15742.3|15740.3|15737.9|15735.9|59
1641543650000|2022-01-07 08:20:50|15738.4|15736.4|15738.9|15736.9|15740.1|15738.1|15738.1|15736.1|31
1641543660000|2022-01-07 08:21:00|15738.8|15736.8|15737.8|15735.8|15738.9|15736.9|15737.3|15735.3|13
1641543670000|2022-01-07 08:21:10|15738.6|15736.6|15738.1|15736.1|15738.6|15736.6|15736.5|15734.5|42
1641543680000|2022-01-07 08:21:20|15738.3|15736.3|15738.1|15736.1|15738.8|15736.8|15737.3|15735.3|2
1641543690000|2022-01-07 08:21:30|15738|15736|15738.4|15736.4|15738.4|15736.4|15737.3|15735.3|5
1641543700000|2022-01-07 08:21:40|15738.3|15736.3|15741|15739|15741|15739|15738.3|15736.3|15
1641543710000|2022-01-07 08:21:50|15740.4|15738.4|15741.1|15739.1|15741.5|15739.5|15740|15738|17
1641543720000|2022-01-07 08:22:00|15741|15739|15741.4|15739.4|15741.5|15739.5|15740.1|15738.1|4
1641543730000|2022-01-07 08:22:10|15741.1|15739.1|15741.6|15739.6|15743.4|15741.4|15740.5|15738.5|29
1641543740000|2022-01-07 08:22:20|15741.8|15739.8|15741.9|15739.9|15744.4|15742.4|15741.5|15739.5|25
1641543750000|2022-01-07 08:22:30|15741.8|15739.8|15742.6|15740.6|15743.1|15741.1|15741.4|15739.4|7
1641543760000|2022-01-07 08:22:40|15743|15741|15742.4|15740.4|15743.1|15741.1|15742.3|15740.3|21
1641543770000|2022-01-07 08:22:50|15742.3|15740.3|15741|15739|15742.3|15740.3|15738.9|15736.9|17
1641543780000|2022-01-07 08:23:00|15741.1|15739.1|15743.3|15741.3|15743.3|15741.3|15741|15739|14
1641543790000|2022-01-07 08:23:10|15743.1|15741.1|15742.8|15740.8|15744|15742|15742|15740|12
1641543800000|2022-01-07 08:23:20|15742.6|15740.6|15740.9|15738.9|15742.6|15740.6|15739.9|15737.9|16
1641543810000|2022-01-07 08:23:30|15740.8|15738.8|15740.9|15738.9|15741|15739|15740.1|15738.1|5
1641543820000|2022-01-07 08:23:40|15741|15739|15739.3|15737.3|15741.1|15739.1|15739.1|15737.1|7
1641543830000|2022-01-07 08:23:50|15739.4|15737.4|15741.4|15739.4|15743.1|15741.1|15739.4|15737.4|19
1641543840000|2022-01-07 08:24:00|15741.3|15739.3|15737.8|15735.8|15741.4|15739.4|15737.6|15735.6|14
1641543850000|2022-01-07 08:24:10|15737.9|15735.9|15738.8|15736.8|15739.9|15737.9|15737.6|15735.6|10
1641543860000|2022-01-07 08:24:20|15738.6|15736.6|15741|15739|15741.4|15739.4|15738.5|15736.5|6
1641543870000|2022-01-07 08:24:30|15740.9|15738.9|15741.3|15739.3|15741.6|15739.6|15740.5|15738.5|9
1641543880000|2022-01-07 08:24:40|15741.6|15739.6|15742.9|15740.9|15743|15741|15741.5|15739.5|20
1641543890000|2022-01-07 08:24:50|15742.8|15740.8|15741.5|15739.5|15742.9|15740.9|15741.4|15739.4|5
1641543900000|2022-01-07 08:25:00|15741.4|15739.4|15738|15736|15741.8|15739.8|15738|15736|7
1641543910000|2022-01-07 08:25:10|15738.4|15736.4|15735.6|15733.6|15738.6|15736.6|15735|15733|27
1641543920000|2022-01-07 08:25:20|15735.5|15733.5|15733.3|15731.3|15735.5|15733.5|15733.3|15731.3|11
1641543930000|2022-01-07 08:25:30|15733.1|15731.1|15734|15732|15734.3|15732.3|15733.1|15731.1|11
1641543940000|2022-01-07 08:25:40|15734.1|15732.1|15727.6|15725.6|15734.1|15732.1|15726.6|15724.6|120
1641543950000|2022-01-07 08:25:50|15727.8|15725.8|15731.4|15729.4|15731.6|15729.6|15727.4|15725.4|31
1641543960000|2022-01-07 08:26:00|15731.3|15729.3|15731.9|15729.9|15732.1|15730.1|15728.1|15726.1|30
1641543970000|2022-01-07 08:26:10|15732|15730|15733.6|15731.6|15734.4|15732.4|15731|15729|12
1641543980000|2022-01-07 08:26:20|15733.5|15731.5|15733.9|15731.9|15734.3|15732.3|15733.4|15731.4|9
1641543990000|2022-01-07 08:26:30|15733.8|15731.8|15734.9|15732.9|15737.3|15735.3|15733.8|15731.8|28
1641544000000|2022-01-07 08:26:40|15734.8|15732.8|15735.8|15733.8|15735.8|15733.8|15734.3|15732.3|13
1641544010000|2022-01-07 08:26:50|15735.6|15733.6|15734.5|15732.5|15735.8|15733.8|15734.1|15732.1|3
1641544020000|2022-01-07 08:27:00|15734.9|15732.9|15732.4|15730.4|15735.6|15733.6|15732.4|15730.4|26
1641544030000|2022-01-07 08:27:10|15732.5|15730.5|15732.9|15730.9|15733.9|15731.9|15732.3|15730.3|5
1641544040000|2022-01-07 08:27:20|15732.8|15730.8|15729.1|15727.1|15732.9|15730.9|15729|15727|29
1641544050000|2022-01-07 08:27:30|15729.4|15727.4|15728.6|15726.6|15729.8|15727.8|15728.5|15726.5|6
1641544060000|2022-01-07 08:27:40|15728.8|15726.8|15731.6|15729.6|15731.6|15729.6|15728.8|15726.8|10
1641544070000|2022-01-07 08:27:50|15731.8|15729.8|15730.5|15728.5|15731.9|15729.9|15729.6|15727.6|23
1641544080000|2022-01-07 08:28:00|15731.3|15729.3|15730.4|15728.4|15732.5|15730.5|15729.5|15727.5|23
1641544090000|2022-01-07 08:28:10|15730.5|15728.5|15729.1|15727.1|15730.8|15728.8|15728.9|15726.9|32
1641544100000|2022-01-07 08:28:20|15728.9|15726.9|15727.3|15725.3|15729.8|15727.8|15727.3|15725.3|23
1641544110000|2022-01-07 08:28:30|15727.8|15725.8|15724.8|15722.8|15727.8|15725.8|15724.1|15722.1|84
1641544120000|2022-01-07 08:28:40|15724.6|15722.6|15721.1|15719.1|15724.6|15722.6|15721.1|15719.1|75
1641544130000|2022-01-07 08:28:50|15721.4|15719.4|15723.5|15721.5|15723.5|15721.5|15720|15718|58
1641544140000|2022-01-07 08:29:00|15723.9|15721.9|15724.8|15722.8|15726.9|15724.9|15723.9|15721.9|19
1641544150000|2022-01-07 08:29:10|15724.9|15722.9|15726.9|15724.9|15729.4|15727.4|15724.9|15722.9|58
1641544160000|2022-01-07 08:29:20|15727|15725|15728.6|15726.6|15729.4|15727.4|15726|15724|17
1641544170000|2022-01-07 08:29:30|15728.9|15726.9|15730.1|15728.1|15730.1|15728.1|15728.6|15726.6|7
1641544180000|2022-01-07 08:29:40|15730|15728|15730.5|15728.5|15731.1|15729.1|15730|15728|20
1641544190000|2022-01-07 08:29:50|15730.6|15728.6|15731.1|15729.1|15731.1|15729.1|15730.4|15728.4|8
1641544200000|2022-01-07 08:30:00|15731|15729|15724.9|15722.9|15731|15729|15723.9|15721.9|80
1641544210000|2022-01-07 08:30:10|15724.8|15722.8|15722.4|15720.4|15724.8|15722.8|15722.4|15720.4|20
1641544220000|2022-01-07 08:30:20|15722.3|15720.3|15723.5|15721.5|15723.6|15721.6|15720.1|15718.1|27
1641544230000|2022-01-07 08:30:30|15723.9|15721.9|15721|15719|15723.9|15721.9|15720.8|15718.8|12
1641544240000|2022-01-07 08:30:40|15721.4|15719.4|15718.3|15716.3|15721.8|15719.8|15717.3|15715.3|61
1641544250000|2022-01-07 08:30:50|15718.6|15716.6|15717|15715|15718.8|15716.8|15715.8|15713.8|51
1641544260000|2022-01-07 08:31:00|15717.5|15715.5|15715.9|15713.9|15719.4|15717.4|15715.3|15713.3|38
1641544270000|2022-01-07 08:31:10|15716|15714|15716.1|15714.1|15718.3|15716.3|15714.3|15712.3|49
1641544280000|2022-01-07 08:31:20|15715.9|15713.9|15714.9|15712.9|15716.4|15714.4|15713.6|15711.6|30
1641544290000|2022-01-07 08:31:30|15715.3|15713.3|15715.1|15713.1|15716.1|15714.1|15713.4|15711.4|14
1641544300000|2022-01-07 08:31:40|15715.3|15713.3|15716.9|15714.9|15717.8|15715.8|15715.3|15713.3|38
1641544310000|2022-01-07 08:31:50|15717|15715|15718.5|15716.5|15718.6|15716.6|15716.9|15714.9|31
1641544320000|2022-01-07 08:32:00|15718.3|15716.3|15721.6|15719.6|15722.4|15720.4|15718.3|15716.3|34
1641544330000|2022-01-07 08:32:10|15721.5|15719.5|15717.6|15715.6|15722.3|15720.3|15717.3|15715.3|93
1641544340000|2022-01-07 08:32:20|15716.5|15714.5|15716.9|15714.9|15716.9|15714.9|15715.1|15713.1|43
1641544350000|2022-01-07 08:32:30|15716.4|15714.4|15708.9|15706.9|15717.1|15715.1|15708.4|15706.4|222
1641544360000|2022-01-07 08:32:40|15708.6|15706.6|15707|15705|15709.6|15707.6|15707|15705|70
1641544370000|2022-01-07 08:32:50|15707.1|15705.1|15706.3|15704.3|15707.1|15705.1|15703.6|15701.6|135
1641544380000|2022-01-07 08:33:00|15705.9|15703.9|15702.9|15700.9|15705.9|15703.9|15702.6|15700.6|40
1641544390000|2022-01-07 08:33:10|15703|15701|15699|15697|15704.6|15702.6|15699|15697|66
1641544400000|2022-01-07 08:33:20|15698.9|15696.9|15694.8|15692.8|15699.9|15697.9|15694.8|15692.8|100
1641544410000|2022-01-07 08:33:30|15695.3|15693.3|15697.4|15695.4|15697.4|15695.4|15692.4|15690.4|163
1641544420000|2022-01-07 08:33:40|15696.6|15694.6|15694.9|15692.9|15696.6|15694.6|15692.5|15690.5|64
1641544430000|2022-01-07 08:33:50|15694.8|15692.8|15697.3|15695.3|15697.4|15695.4|15694.1|15692.1|27
1641544440000|2022-01-07 08:34:00|15697.6|15695.6|15697.8|15695.8|15698.1|15696.1|15693.4|15691.4|59
1641544450000|2022-01-07 08:34:10|15697.6|15695.6|15700.9|15698.9|15700.9|15698.9|15695.4|15693.4|52
1641544460000|2022-01-07 08:34:20|15701|15699|15700.9|15698.9|15701.9|15699.9|15699.3|15697.3|29
1641544470000|2022-01-07 08:34:30|15700.8|15698.8|15702.4|15700.4|15703.6|15701.6|15700.8|15698.8|40
1641544480000|2022-01-07 08:34:40|15702.3|15700.3|15702.1|15700.1|15703|15701|15700.8|15698.8|31
1641544490000|2022-01-07 08:34:50|15702.3|15700.3|15702.8|15700.8|15702.8|15700.8|15701.3|15699.3|13
1641544500000|2022-01-07 08:35:00|15702.9|15700.9|15700.6|15698.6|15703|15701|15699|15697|28
1641544510000|2022-01-07 08:35:10|15700.5|15698.5|15697.3|15695.3|15700.5|15698.5|15696.8|15694.8|25
1641544520000|2022-01-07 08:35:20|15697.4|15695.4|15699.9|15697.9|15700|15698|15696|15694|24
1641544530000|2022-01-07 08:35:30|15700|15698|15701.1|15699.1|15702.5|15700.5|15700|15698|30
1641544540000|2022-01-07 08:35:40|15701.3|15699.3|15701.4|15699.4|15703.1|15701.1|15701.1|15699.1|32
1641544550000|2022-01-07 08:35:50|15701.6|15699.6|15701.3|15699.3|15702|15700|15700.5|15698.5|6
1641544560000|2022-01-07 08:36:00|15701.1|15699.1|15701|15699|15701.8|15699.8|15697.4|15695.4|32
1641544570000|2022-01-07 08:36:10|15700.3|15698.3|15700.3|15698.3|15701|15699|15698.9|15696.9|20
1641544580000|2022-01-07 08:36:20|15700.1|15698.1|15700.3|15698.3|15700.9|15698.9|15699|15697|5
1641544590000|2022-01-07 08:36:30|15700.1|15698.1|15701|15699|15701|15699|15698.6|15696.6|41
1641544600000|2022-01-07 08:36:40|15700.9|15698.9|15700|15698|15700.9|15698.9|15699.3|15697.3|31
1641544610000|2022-01-07 08:36:50|15700.5|15698.5|15703.9|15701.9|15704.9|15702.9|15700.3|15698.3|43
1641544620000|2022-01-07 08:37:00|15703.8|15701.8|15703.9|15701.9|15704.9|15702.9|15703.5|15701.5|10
1641544630000|2022-01-07 08:37:10|15703.8|15701.8|15703.3|15701.3|15703.8|15701.8|15702.4|15700.4|8
1641544640000|2022-01-07 08:37:20|15703.4|15701.4|15700.8|15698.8|15703.9|15701.9|15700.8|15698.8|14
1641544650000|2022-01-07 08:37:30|15700.9|15698.9|15701.8|15699.8|15701.9|15699.9|15699.6|15697.6|19
1641544660000|2022-01-07 08:37:40|15701.9|15699.9|15703.3|15701.3|15703.8|15701.8|15701.8|15699.8|13
1641544670000|2022-01-07 08:37:50|15703.4|15701.4|15702.9|15700.9|15704.5|15702.5|15702|15700|32
1641544680000|2022-01-07 08:38:00|15702.8|15700.8|15705.1|15703.1|15705.9|15703.9|15701.9|15699.9|30
1641544690000|2022-01-07 08:38:10|15705.3|15703.3|15707.9|15705.9|15708.5|15706.5|15705.1|15703.1|41
1641544700000|2022-01-07 08:38:20|15708|15706|15707|15705|15708.4|15706.4|15706.4|15704.4|32
1641544710000|2022-01-07 08:38:30|15707.1|15705.1|15708.4|15706.4|15708.4|15706.4|15706.8|15704.8|21
1641544720000|2022-01-07 08:38:40|15708.5|15706.5|15708.8|15706.8|15709.8|15707.8|15707.9|15705.9|56
1641544730000|2022-01-07 08:38:50|15711.1|15709.1|15710.9|15708.9|15712.6|15710.6|15710.5|15708.5|74
1641544740000|2022-01-07 08:39:00|15710.5|15708.5|15709.8|15707.8|15711.6|15709.6|15709.8|15707.8|51
1641544750000|2022-01-07 08:39:10|15709.9|15707.9|15707.4|15705.4|15710.3|15708.3|15707.3|15705.3|24
1641544760000|2022-01-07 08:39:20|15707.5|15705.5|15708.4|15706.4|15708.6|15706.6|15706|15704|27
1641544770000|2022-01-07 08:39:30|15708.3|15706.3|15709.1|15707.1|15709.9|15707.9|15706.8|15704.8|17
1641544780000|2022-01-07 08:39:40|15709.3|15707.3|15710|15708|15710.1|15708.1|15708.5|15706.5|22
1641544790000|2022-01-07 08:39:50|15709.9|15707.9|15711.6|15709.6|15711.8|15709.8|15709.9|15707.9|41
1641544800000|2022-01-07 08:40:00|15711.5|15709.5|15711|15709|15711.9|15709.9|15710.1|15708.1|24
1641544810000|2022-01-07 08:40:10|15711.1|15709.1|15708.9|15706.9|15711.4|15709.4|15708.1|15706.1|11
1641544820000|2022-01-07 08:40:20|15709|15707|15708.1|15706.1|15709|15707|15708.1|15706.1|6
1641544830000|2022-01-07 08:40:30|15708.3|15706.3|15704.6|15702.6|15708.3|15706.3|15704.3|15702.3|23
1641544840000|2022-01-07 08:40:40|15704.8|15702.8|15703.8|15701.8|15706.1|15704.1|15703.5|15701.5|9
1641544850000|2022-01-07 08:40:50|15703.9|15701.9|15705.1|15703.1|15705.3|15703.3|15703.5|15701.5|16
1641544860000|2022-01-07 08:41:00|15705.3|15703.3|15704.4|15702.4|15706.1|15704.1|15704.3|15702.3|11
1641544870000|2022-01-07 08:41:10|15704.5|15702.5|15703.6|15701.6|15705.1|15703.1|15703.4|15701.4|13
1641544880000|2022-01-07 08:41:20|15703.5|15701.5|15704.5|15702.5|15705.1|15703.1|15703.4|15701.4|12
1641544890000|2022-01-07 08:41:30|15704.6|15702.6|15706.6|15704.6|15707.3|15705.3|15704.6|15702.6|13
1641544900000|2022-01-07 08:41:40|15706.8|15704.8|15708|15706|15709.1|15707.1|15706.5|15704.5|15
1641544910000|2022-01-07 08:41:50|15707.9|15705.9|15707.3|15705.3|15707.9|15705.9|15706.9|15704.9|13
1641544920000|2022-01-07 08:42:00|15707.1|15705.1|15707.8|15705.8|15707.8|15705.8|15706.3|15704.3|10
1641544930000|2022-01-07 08:42:10|15707.9|15705.9|15708.6|15706.6|15708.6|15706.6|15706.8|15704.8|16
1641544940000|2022-01-07 08:42:20|15709.1|15707.1|15686.4|15684.4|15709.1|15707.1|15681.8|15679.8|902
1641544950000|2022-01-07 08:42:30|15685.9|15683.9|15688|15686|15689.8|15687.8|15683.9|15681.9|137
1641544960000|2022-01-07 08:42:40|15687.9|15685.9|15687.4|15685.4|15688.1|15686.1|15686.4|15684.4|46
1641544970000|2022-01-07 08:42:50|15687.6|15685.6|15688.4|15686.4|15689.4|15687.4|15687.6|15685.6|23
1641544980000|2022-01-07 08:43:00|15689.9|15687.9|15690.8|15688.8|15690.8|15688.8|15688.6|15686.6|41
1641544990000|2022-01-07 08:43:10|15690.6|15688.6|15688.9|15686.9|15691.9|15689.9|15688.6|15686.6|45
1641545000000|2022-01-07 08:43:20|15688.8|15686.8|15684.1|15682.1|15688.8|15686.8|15683.3|15681.3|87
1641545010000|2022-01-07 08:43:30|15683.8|15681.8|15681.5|15679.5|15684.3|15682.3|15681|15679|77
1641545020000|2022-01-07 08:43:40|15681.8|15679.8|15680.3|15678.3|15682.8|15680.8|15680|15678|65
1641545030000|2022-01-07 08:43:50|15680.5|15678.5|15680.5|15678.5|15681.8|15679.8|15677.8|15675.8|90
1641545040000|2022-01-07 08:44:00|15680.6|15678.6|15682.3|15680.3|15683.3|15681.3|15680.3|15678.3|40
1641545050000|2022-01-07 08:44:10|15682.1|15680.1|15682|15680|15685.8|15683.8|15681.4|15679.4|47
1641545060000|2022-01-07 08:44:20|15681.9|15679.9|15682.4|15680.4|15682.8|15680.8|15681.1|15679.1|33
1641545070000|2022-01-07 08:44:30|15682.8|15680.8|15684.8|15682.8|15684.8|15682.8|15681.3|15679.3|25
1641545080000|2022-01-07 08:44:40|15684.9|15682.9|15687.9|15685.9|15688.1|15686.1|15684.4|15682.4|67
1641545090000|2022-01-07 08:44:50|15688|15686|15686.8|15684.8|15688.6|15686.6|15686.5|15684.5|19
1641545100000|2022-01-07 08:45:00|15686.9|15684.9|15688.1|15686.1|15690.8|15688.8|15686.5|15684.5|77
1641545110000|2022-01-07 08:45:10|15688.3|15686.3|15685.9|15683.9|15688.3|15686.3|15685.1|15683.1|14
1641545120000|2022-01-07 08:45:20|15686|15684|15686.9|15684.9|15686.9|15684.9|15684.9|15682.9|23
1641545130000|2022-01-07 08:45:30|15687|15685|15686.9|15684.9|15688|15686|15686.6|15684.6|19
1641545140000|2022-01-07 08:45:40|15686.8|15684.8|15685.9|15683.9|15688.6|15686.6|15685.8|15683.8|26
1641545150000|2022-01-07 08:45:50|15686.3|15684.3|15692.1|15690.1|15692.9|15690.9|15686.3|15684.3|49
1641545160000|2022-01-07 08:46:00|15692|15690|15692.1|15690.1|15693.6|15691.6|15690.9|15688.9|28
1641545170000|2022-01-07 08:46:10|15692|15690|15690.9|15688.9|15692.1|15690.1|15690.9|15688.9|15
1641545180000|2022-01-07 08:46:20|15691.3|15689.3|15690|15688|15692.1|15690.1|15688.8|15686.8|12
1641545190000|2022-01-07 08:46:30|15690.1|15688.1|15691.1|15689.1|15691.3|15689.3|15689.9|15687.9|16
1641545200000|2022-01-07 08:46:40|15691.3|15689.3|15690.4|15688.4|15691.8|15689.8|15690|15688|3
1641545210000|2022-01-07 08:46:50|15690.3|15688.3|15687.6|15685.6|15690.4|15688.4|15687.3|15685.3|11
1641545220000|2022-01-07 08:47:00|15687.9|15685.9|15687.9|15685.9|15688.9|15686.9|15686.5|15684.5|14
1641545230000|2022-01-07 08:47:10|15687.8|15685.8|15688|15686|15688.8|15686.8|15687.5|15685.5|3
1641545240000|2022-01-07 08:47:20|15688.4|15686.4|15686.5|15684.5|15688.8|15686.8|15686.5|15684.5|22
1641545250000|2022-01-07 08:47:30|15686.6|15684.6|15690.1|15688.1|15690.8|15688.8|15686.6|15684.6|7
1641545260000|2022-01-07 08:47:40|15690.3|15688.3|15690.1|15688.1|15691.3|15689.3|15690|15688|6
1641545270000|2022-01-07 08:47:50|15690|15688|15690.8|15688.8|15692.1|15690.1|15690|15688|14
1641545280000|2022-01-07 08:48:00|15691|15689|15693.1|15691.1|15693.5|15691.5|15690.9|15688.9|20
1641545290000|2022-01-07 08:48:10|15693.4|15691.4|15693.6|15691.6|15695.1|15693.1|15692.6|15690.6|136
1641545300000|2022-01-07 08:48:20|15693.5|15691.5|15694.1|15692.1|15694.3|15692.3|15692.9|15690.9|12
1641545310000|2022-01-07 08:48:30|15694|15692|15693.6|15691.6|15694.3|15692.3|15692|15690|15
1641545320000|2022-01-07 08:48:40|15693.8|15691.8|15692.6|15690.6|15695.1|15693.1|15692.6|15690.6|65
1641545330000|2022-01-07 08:48:50|15692.9|15690.9|15689.4|15687.4|15692.9|15690.9|15689.4|15687.4|16
1641545340000|2022-01-07 08:49:00|15689.3|15687.3|15686|15684|15689.9|15687.9|15686|15684|47
1641545350000|2022-01-07 08:49:10|15686.6|15684.6|15686|15684|15687.1|15685.1|15686|15684|48
1641545360000|2022-01-07 08:49:20|15685.5|15683.5|15683|15681|15685.5|15683.5|15682.9|15680.9|52
1641545370000|2022-01-07 08:49:30|15683.3|15681.3|15681.4|15679.4|15684.3|15682.3|15680.6|15678.6|78
1641545380000|2022-01-07 08:49:40|15681.5|15679.5|15683.4|15681.4|15683.4|15681.4|15681.3|15679.3|38
1641545390000|2022-01-07 08:49:50|15683.3|15681.3|15685.5|15683.5|15686.8|15684.8|15682.4|15680.4|67
1641545400000|2022-01-07 08:50:00|15685.4|15683.4|15688.3|15686.3|15689.4|15687.4|15685.1|15683.1|31
1641545410000|2022-01-07 08:50:10|15688.4|15686.4|15690.5|15688.5|15691.5|15689.5|15687.8|15685.8|15
1641545420000|2022-01-07 08:50:20|15690.4|15688.4|15692.8|15690.8|15693.5|15691.5|15690.4|15688.4|28
1641545430000|2022-01-07 08:50:30|15692.6|15690.6|15692.4|15690.4|15693.9|15691.9|15691.6|15689.6|42
1641545440000|2022-01-07 08:50:40|15692.6|15690.6|15693|15691|15693.9|15691.9|15692.6|15690.6|33
1641545450000|2022-01-07 08:50:50|15692.9|15690.9|15694|15692|15694.1|15692.1|15692.9|15690.9|27
1641545460000|2022-01-07 08:51:00|15693.1|15691.1|15696.4|15694.4|15696.9|15694.9|15692.8|15690.8|71
1641545470000|2022-01-07 08:51:10|15696.5|15694.5|15696.1|15694.1|15697.5|15695.5|15695.8|15693.8|32
1641545480000|2022-01-07 08:51:20|15696.6|15694.6|15700.1|15698.1|15700.3|15698.3|15696.4|15694.4|54
1641545490000|2022-01-07 08:51:30|15700.3|15698.3|15702.4|15700.4|15702.8|15700.8|15699.6|15697.6|94
1641545500000|2022-01-07 08:51:40|15702|15700|15697.8|15695.8|15702.5|15700.5|15697.8|15695.8|25
1641545510000|2022-01-07 08:51:50|15697.9|15695.9|15693.5|15691.5|15698.3|15696.3|15693.4|15691.4|61
1641545520000|2022-01-07 08:52:00|15693.9|15691.9|15693.5|15691.5|15694|15692|15692.3|15690.3|47
1641545530000|2022-01-07 08:52:10|15693.6|15691.6|15696.9|15694.9|15697.1|15695.1|15693.1|15691.1|31
1641545540000|2022-01-07 08:52:20|15697|15695|15696.8|15694.8|15697.1|15695.1|15694.1|15692.1|27
1641545550000|2022-01-07 08:52:30|15696|15694|15696.3|15694.3|15698|15696|15695.4|15693.4|36
1641545560000|2022-01-07 08:52:40|15696.1|15694.1|15692.1|15690.1|15696.1|15694.1|15691.8|15689.8|41
1641545570000|2022-01-07 08:52:50|15692.5|15690.5|15692.1|15690.1|15692.5|15690.5|15690.4|15688.4|30
1641545580000|2022-01-07 08:53:00|15692|15690|15695.3|15693.3|15695.3|15693.3|15691.9|15689.9|16
1641545590000|2022-01-07 08:53:10|15695.1|15693.1|15693.3|15691.3|15695.1|15693.1|15693|15691|21
1641545600000|2022-01-07 08:53:20|15693.4|15691.4|15692.4|15690.4|15693.4|15691.4|15691.6|15689.6|13
1641545610000|2022-01-07 08:53:30|15691.6|15689.6|15693.4|15691.4|15693.4|15691.4|15691.1|15689.1|16
1641545620000|2022-01-07 08:53:40|15693.1|15691.1|15692.4|15690.4|15693.4|15691.4|15691.6|15689.6|42
1641545630000|2022-01-07 08:53:50|15692.3|15690.3|15690.1|15688.1|15692.3|15690.3|15690.1|15688.1|15
1641545640000|2022-01-07 08:54:00|15690|15688|15688.3|15686.3|15690.1|15688.1|15688.3|15686.3|29
1641545650000|2022-01-07 08:54:10|15688.8|15686.8|15686.4|15684.4|15689|15687|15685.8|15683.8|27
1641545660000|2022-01-07 08:54:20|15686.3|15684.3|15688.9|15686.9|15689.8|15687.8|15685.8|15683.8|20
1641545670000|2022-01-07 08:54:30|15689|15687|15690|15688|15690|15688|15688.9|15686.9|10
1641545680000|2022-01-07 08:54:40|15689.9|15687.9|15688.8|15686.8|15690.1|15688.1|15687.9|15685.9|11
1641545690000|2022-01-07 08:54:50|15689.5|15687.5|15689.6|15687.6|15690|15688|15688.4|15686.4|8
1641545700000|2022-01-07 08:55:00|15689.5|15687.5|15687|15685|15689.5|15687.5|15686.6|15684.6|28
1641545710000|2022-01-07 08:55:10|15687.1|15685.1|15687.8|15685.8|15688.3|15686.3|15686.9|15684.9|10
1641545720000|2022-01-07 08:55:20|15689.4|15687.4|15693.9|15691.9|15693.9|15691.9|15689.4|15687.4|33
1641545730000|2022-01-07 08:55:30|15694|15692|15692.8|15690.8|15694.6|15692.6|15691.9|15689.9|22
1641545740000|2022-01-07 08:55:40|15692.9|15690.9|15694.8|15692.8|15694.9|15692.9|15692.9|15690.9|7
1641545750000|2022-01-07 08:55:50|15695.1|15693.1|15694.6|15692.6|15695.3|15693.3|15694.4|15692.4|7
1641545760000|2022-01-07 08:56:00|15694.8|15692.8|15696.6|15694.6|15697.5|15695.5|15694.8|15692.8|21
1641545770000|2022-01-07 08:56:10|15696.1|15694.1|15695.9|15693.9|15696.1|15694.1|15694.3|15692.3|10
1641545780000|2022-01-07 08:56:20|15696|15694|15697|15695|15697.9|15695.9|15696|15694|5
1641545790000|2022-01-07 08:56:30|15696.8|15694.8|15697.1|15695.1|15698.6|15696.6|15696.4|15694.4|16
1641545800000|2022-01-07 08:56:40|15697.4|15695.4|15696.1|15694.1|15697.6|15695.6|15695.9|15693.9|16
1641545810000|2022-01-07 08:56:50|15696|15694|15696.9|15694.9|15698.6|15696.6|15695.9|15693.9|13
1641545820000|2022-01-07 08:57:00|15697.4|15695.4|15699|15697|15699|15697|15696.9|15694.9|20
1641545830000|2022-01-07 08:57:10|15699.1|15697.1|15701.3|15699.3|15701.4|15699.4|15699|15697|21
1641545840000|2022-01-07 08:57:20|15701.4|15699.4|15705.3|15703.3|15705.9|15703.9|15701.4|15699.4|58
1641545850000|2022-01-07 08:57:30|15705.1|15703.1|15704|15702|15705.4|15703.4|15703.9|15701.9|25
1641545860000|2022-01-07 08:57:40|15704.1|15702.1|15704.8|15702.8|15706.1|15704.1|15704|15702|25
1641545870000|2022-01-07 08:57:50|15704.6|15702.6|15703.6|15701.6|15705.5|15703.5|15703.1|15701.1|35
1641545880000|2022-01-07 08:58:00|15703.1|15701.1|15706.8|15704.8|15706.9|15704.9|15702.9|15700.9|38
1641545890000|2022-01-07 08:58:10|15706.9|15704.9|15706|15704|15707.1|15705.1|15706|15704|8
1641545900000|2022-01-07 08:58:20|15706.1|15704.1|15705.3|15703.3|15706.1|15704.1|15704.4|15702.4|8
1641545910000|2022-01-07 08:58:30|15705.1|15703.1|15704.9|15702.9|15706.6|15704.6|15704.5|15702.5|13
1641545920000|2022-01-07 08:58:40|15705|15703|15704.1|15702.1|15705.5|15703.5|15704.1|15702.1|11
1641545930000|2022-01-07 08:58:50|15704.3|15702.3|15703.8|15701.8|15704.4|15702.4|15702.1|15700.1|11
1641545940000|2022-01-07 08:59:00|15703.6|15701.6|15703|15701|15703.8|15701.8|15702.9|15700.9|11
1641545950000|2022-01-07 08:59:10|15702.8|15700.8|15702.1|15700.1|15702.9|15700.9|15702.1|15700.1|4
1641545960000|2022-01-07 08:59:20|15702|15700|15699.9|15697.9|15702.1|15700.1|15699.5|15697.5|17
1641545970000|2022-01-07 08:59:30|15699.8|15697.8|15700.4|15698.4|15700.4|15698.4|15698.8|15696.8|11
1641545980000|2022-01-07 08:59:40|15700.3|15698.3|15699|15697|15700.3|15698.3|15698.6|15696.6|8
1641545990000|2022-01-07 08:59:50|15698.9|15696.9|15698.4|15696.4|15699.4|15697.4|15698|15696|11
1641546000000|2022-01-07 09:00:00|15697.6|15695.6|15697.9|15695.9|15698.3|15696.3|15695.4|15693.4|73
1641546010000|2022-01-07 09:00:10|15698|15696|15697.8|15695.8|15700|15698|15696.5|15694.5|64
1641546020000|2022-01-07 09:00:20|15698.1|15696.1|15699.6|15697.6|15701.5|15699.5|15696.9|15694.9|45
1641546030000|2022-01-07 09:00:30|15698.8|15696.8|15694.1|15692.1|15699.3|15697.3|15694.1|15692.1|37
1641546040000|2022-01-07 09:00:40|15694.4|15692.4|15694.8|15692.8|15695.4|15693.4|15693.4|15691.4|35
1641546050000|2022-01-07 09:00:50|15694.6|15692.6|15694.1|15692.1|15694.8|15692.8|15694|15692|4
1641546060000|2022-01-07 09:01:00|15694.3|15692.3|15699.8|15697.8|15699.9|15697.9|15694.1|15692.1|39
1641546070000|2022-01-07 09:01:10|15699.5|15697.5|15701.6|15699.6|15702.6|15700.6|15698.5|15696.5|25
1641546080000|2022-01-07 09:01:20|15701.5|15699.5|15700.1|15698.1|15701.5|15699.5|15699.6|15697.6|21
1641546090000|2022-01-07 09:01:30|15700.3|15698.3|15702|15700|15702|15700|15700|15698|22
1641546100000|2022-01-07 09:01:40|15701.9|15699.9|15701.4|15699.4|15702.3|15700.3|15701.1|15699.1|20
1641546110000|2022-01-07 09:01:50|15701.3|15699.3|15701.1|15699.1|15703.4|15701.4|15701.1|15699.1|25
1641546120000|2022-01-07 09:02:00|15701|15699|15700.3|15698.3|15701|15699|15699|15697|22
1641546130000|2022-01-07 09:02:10|15700.5|15698.5|15695.4|15693.4|15700.6|15698.6|15695.1|15693.1|60
1641546140000|2022-01-07 09:02:20|15695.9|15693.9|15698.4|15696.4|15698.8|15696.8|15695.1|15693.1|15
1641546150000|2022-01-07 09:02:30|15698.3|15696.3|15699.3|15697.3|15699.5|15697.5|15698.3|15696.3|8
1641546160000|2022-01-07 09:02:40|15699.4|15697.4|15700.8|15698.8|15702|15700|15699.3|15697.3|14
1641546170000|2022-01-07 09:02:50|15700.9|15698.9|15700.6|15698.6|15704.6|15702.6|15700.6|15698.6|38
1641546180000|2022-01-07 09:03:00|15700.8|15698.8|15703.6|15701.6|15703.6|15701.6|15700.1|15698.1|18
1641546190000|2022-01-07 09:03:10|15703.5|15701.5|15705.8|15703.8|15705.9|15703.9|15703.5|15701.5|31
1641546200000|2022-01-07 09:03:20|15705.5|15703.5|15703.5|15701.5|15705.9|15703.9|15703.1|15701.1|49
1641546210000|2022-01-07 09:03:30|15703.6|15701.6|15702.6|15700.6|15705.1|15703.1|15702.4|15700.4|17
1641546220000|2022-01-07 09:03:40|15702.8|15700.8|15701.4|15699.4|15702.8|15700.8|15700.6|15698.6|24
1641546230000|2022-01-07 09:03:50|15701.3|15699.3|15702|15700|15703|15701|15701|15699|11
1641546240000|2022-01-07 09:04:00|15702.3|15700.3|15704|15702|15705.1|15703.1|15702.3|15700.3|15
1641546250000|2022-01-07 09:04:10|15704.1|15702.1|15704.9|15702.9|15704.9|15702.9|15703.8|15701.8|18
1641546260000|2022-01-07 09:04:20|15704.8|15702.8|15705|15703|15705.1|15703.1|15704.5|15702.5|5
1641546270000|2022-01-07 09:04:30|15705.1|15703.1|15704|15702|15705.1|15703.1|15703.8|15701.8|11
1641546280000|2022-01-07 09:04:40|15703.9|15701.9|15704|15702|15704.5|15702.5|15702.9|15700.9|2
1641546290000|2022-01-07 09:04:50|15704.1|15702.1|15702.4|15700.4|15704.1|15702.1|15702.4|15700.4|7
1641546300000|2022-01-07 09:05:00|15702|15700|15705.9|15703.9|15706|15704|15700.3|15698.3|46
1641546310000|2022-01-07 09:05:10|15705.8|15703.8|15704.5|15702.5|15706.8|15704.8|15704.3|15702.3|30
1641546320000|2022-01-07 09:05:20|15704.4|15702.4|15701.4|15699.4|15704.5|15702.5|15701.4|15699.4|17
1641546330000|2022-01-07 09:05:30|15701.5|15699.5|15702|15700|15702.4|15700.4|15701.4|15699.4|4
1641546340000|2022-01-07 09:05:40|15701.4|15699.4|15705.1|15703.1|15706.1|15704.1|15701.4|15699.4|17
1641546350000|2022-01-07 09:05:50|15704.9|15702.9|15706.4|15704.4|15706.4|15704.4|15704.3|15702.3|10
1641546360000|2022-01-07 09:06:00|15706.3|15704.3|15704.1|15702.1|15706.5|15704.5|15703.3|15701.3|24
1641546370000|2022-01-07 09:06:10|15704|15702|15703.1|15701.1|15704|15702|15701.1|15699.1|19
1641546380000|2022-01-07 09:06:20|15703.3|15701.3|15705.9|15703.9|15706.1|15704.1|15703.3|15701.3|16
1641546390000|2022-01-07 09:06:30|15705.8|15703.8|15706.4|15704.4|15706.5|15704.5|15705|15703|8
1641546400000|2022-01-07 09:06:40|15706.3|15704.3|15707|15705|15707.1|15705.1|15705.4|15703.4|11
1641546410000|2022-01-07 09:06:50|15707.4|15705.4|15706.6|15704.6|15708.1|15706.1|15706.5|15704.5|52
1641546420000|2022-01-07 09:07:00|15705.1|15703.1|15700.6|15698.6|15705.1|15703.1|15700|15698|41
1641546430000|2022-01-07 09:07:10|15700.8|15698.8|15697.9|15695.9|15701.6|15699.6|15697.9|15695.9|36
1641546440000|2022-01-07 09:07:20|15698|15696|15699.6|15697.6|15699.6|15697.6|15697.6|15695.6|14
1641546450000|2022-01-07 09:07:30|15699.3|15697.3|15699.9|15697.9|15699.9|15697.9|15698|15696|14
1641546460000|2022-01-07 09:07:40|15700.5|15698.5|15698.9|15696.9|15700.5|15698.5|15698.5|15696.5|9
1641546470000|2022-01-07 09:07:50|15699|15697|15700.9|15698.9|15701.1|15699.1|15699|15697|9
1641546480000|2022-01-07 09:08:00|15701|15699|15703.9|15701.9|15703.9|15701.9|15701|15699|23
1641546490000|2022-01-07 09:08:10|15703.8|15701.8|15707.4|15705.4|15707.6|15705.6|15703.8|15701.8|25
1641546500000|2022-01-07 09:08:20|15707.6|15705.6|15708.4|15706.4|15708.9|15706.9|15707.5|15705.5|20
1641546510000|2022-01-07 09:08:30|15708.1|15706.1|15707|15705|15708.1|15706.1|15705.3|15703.3|12
1641546520000|2022-01-07 09:08:40|15706.9|15704.9|15704.5|15702.5|15706.9|15704.9|15704.4|15702.4|8
1641546530000|2022-01-07 09:08:50|15704.4|15702.4|15706.8|15704.8|15707.3|15705.3|15704.3|15702.3|10
1641546540000|2022-01-07 09:09:00|15707.3|15705.3|15707.4|15705.4|15708|15706|15707.3|15705.3|5
1641546550000|2022-01-07 09:09:10|15707.1|15705.1|15708|15706|15708.8|15706.8|15707.1|15705.1|28
1641546560000|2022-01-07 09:09:20|15707.9|15705.9|15708.6|15706.6|15708.8|15706.8|15707.3|15705.3|14
1641546570000|2022-01-07 09:09:30|15708.8|15706.8|15712.8|15710.8|15713|15711|15708.8|15706.8|68
1641546580000|2022-01-07 09:09:40|15712.9|15710.9|15714.8|15712.8|15715.9|15713.9|15712.8|15710.8|83
1641546590000|2022-01-07 09:09:50|15715.4|15713.4|15717.8|15715.8|15720.6|15718.6|15714.8|15712.8|107
1641546600000|2022-01-07 09:10:00|15718.1|15716.1|15716.4|15714.4|15718.9|15716.9|15715.5|15713.5|36
1641546610000|2022-01-07 09:10:10|15716.6|15714.6|15719.9|15717.9|15721.1|15719.1|15716.6|15714.6|35
1641546620000|2022-01-07 09:10:20|15720.4|15718.4|15720.9|15718.9|15722.3|15720.3|15719.5|15717.5|82
1641546630000|2022-01-07 09:10:30|15721|15719|15726.4|15724.4|15727.6|15725.6|15721|15719|71
1641546640000|2022-01-07 09:10:40|15725.8|15723.8|15729.4|15727.4|15729.4|15727.4|15725.8|15723.8|115
1641546650000|2022-01-07 09:10:50|15729.3|15727.3|15728.1|15726.1|15731.3|15729.3|15728|15726|56
1641546660000|2022-01-07 09:11:00|15727|15725|15731|15729|15732.8|15730.8|15727|15725|75
1641546670000|2022-01-07 09:11:10|15730.6|15728.6|15729.5|15727.5|15732.8|15730.8|15729.5|15727.5|64
1641546680000|2022-01-07 09:11:20|15729.1|15727.1|15732.4|15730.4|15733.6|15731.6|15729.1|15727.1|33
1641546690000|2022-01-07 09:11:30|15732.3|15730.3|15737.3|15735.3|15738.5|15736.5|15732.1|15730.1|122
1641546700000|2022-01-07 09:11:40|15737.1|15735.1|15736.8|15734.8|15739.5|15737.5|15736.8|15734.8|74
1641546710000|2022-01-07 09:11:50|15736.9|15734.9|15734|15732|15738.9|15736.9|15734|15732|51
1641546720000|2022-01-07 09:12:00|15733.3|15731.3|15735.1|15733.1|15735.8|15733.8|15733.3|15731.3|21
1641546730000|2022-01-07 09:12:10|15734.9|15732.9|15738.3|15736.3|15738.5|15736.5|15734.9|15732.9|28
1641546740000|2022-01-07 09:12:20|15738.1|15736.1|15734.8|15732.8|15738.6|15736.6|15734.8|15732.8|32
1641546750000|2022-01-07 09:12:30|15734.6|15732.6|15733.5|15731.5|15736.3|15734.3|15731.3|15729.3|48
1641546760000|2022-01-07 09:12:40|15733.4|15731.4|15733.9|15731.9|15734.1|15732.1|15732.4|15730.4|21
1641546770000|2022-01-07 09:12:50|15733.8|15731.8|15734.8|15732.8|15736.1|15734.1|15733.8|15731.8|96
1641546780000|2022-01-07 09:13:00|15735.3|15733.3|15737.6|15735.6|15737.8|15735.8|15734.9|15732.9|34
1641546790000|2022-01-07 09:13:10|15737.4|15735.4|15739|15737|15739.4|15737.4|15737.4|15735.4|48
1641546800000|2022-01-07 09:13:20|15738.9|15736.9|15738.3|15736.3|15739.6|15737.6|15738.1|15736.1|21
1641546810000|2022-01-07 09:13:30|15738.1|15736.1|15738.1|15736.1|15738.1|15736.1|15736.1|15734.1|20
1641546820000|2022-01-07 09:13:40|15738|15736|15737.9|15735.9|15739|15737|15737.8|15735.8|11
1641546830000|2022-01-07 09:13:50|15737.8|15735.8|15740.4|15738.4|15742.1|15740.1|15737.8|15735.8|78
1641546840000|2022-01-07 09:14:00|15740.3|15738.3|15741.4|15739.4|15742.1|15740.1|15739.5|15737.5|44
1641546850000|2022-01-07 09:14:10|15741.8|15739.8|15737.5|15735.5|15742.3|15740.3|15737|15735|86
1641546860000|2022-01-07 09:14:20|15737.6|15735.6|15736.9|15734.9|15738.9|15736.9|15736.9|15734.9|52
1641546870000|2022-01-07 09:14:30|15737|15735|15737.6|15735.6|15738|15736|15736.9|15734.9|24
1641546880000|2022-01-07 09:14:40|15737.8|15735.8|15739|15737|15739.4|15737.4|15737|15735|35
1641546890000|2022-01-07 09:14:50|15739.1|15737.1|15739.6|15737.6|15739.6|15737.6|15737.4|15735.4|20
1641546900000|2022-01-07 09:15:00|15739.5|15737.5|15740.5|15738.5|15741.5|15739.5|15738.5|15736.5|30
1641546910000|2022-01-07 09:15:10|15740.6|15738.6|15740.9|15738.9|15742.8|15740.8|15740.4|15738.4|40
1641546920000|2022-01-07 09:15:20|15740.8|15738.8|15740.6|15738.6|15741|15739|15739.5|15737.5|18
1641546930000|2022-01-07 09:15:30|15740.5|15738.5|15737.4|15735.4|15740.5|15738.5|15737.4|15735.4|18
1641546940000|2022-01-07 09:15:40|15737.1|15735.1|15735.9|15733.9|15737.1|15735.1|15734.8|15732.8|52
1641546950000|2022-01-07 09:15:50|15735.4|15733.4|15732.5|15730.5|15735.4|15733.4|15732.1|15730.1|55
1641546960000|2022-01-07 09:16:00|15732.6|15730.6|15732.3|15730.3|15733.5|15731.5|15731.9|15729.9|39
1641546970000|2022-01-07 09:16:10|15732.1|15730.1|15732.4|15730.4|15733.3|15731.3|15732.1|15730.1|22
1641546980000|2022-01-07 09:16:20|15732.6|15730.6|15734.3|15732.3|15734.3|15732.3|15732.6|15730.6|24
1641546990000|2022-01-07 09:16:30|15734.4|15732.4|15733.8|15731.8|15735|15733|15733.5|15731.5|20
1641547000000|2022-01-07 09:16:40|15733.6|15731.6|15734.9|15732.9|15735.9|15733.9|15732.9|15730.9|21
1641547010000|2022-01-07 09:16:50|15734.8|15732.8|15731.5|15729.5|15734.8|15732.8|15731.5|15729.5|34
1641547020000|2022-01-07 09:17:00|15730.1|15728.1|15727.6|15725.6|15730.4|15728.4|15726.5|15724.5|101
1641547030000|2022-01-07 09:17:10|15727.8|15725.8|15729.6|15727.6|15729.6|15727.6|15727.4|15725.4|13
1641547040000|2022-01-07 09:17:20|15729.4|15727.4|15731.3|15729.3|15731.9|15729.9|15729.4|15727.4|16
1641547050000|2022-01-07 09:17:30|15731.4|15729.4|15731.6|15729.6|15733.3|15731.3|15731.4|15729.4|24
1641547060000|2022-01-07 09:17:40|15731.9|15729.9|15731.5|15729.5|15732.6|15730.6|15731.4|15729.4|8
1641547070000|2022-01-07 09:17:50|15731.8|15729.8|15732.1|15730.1|15732.4|15730.4|15731.8|15729.8|1
1641547080000|2022-01-07 09:18:00|15732.3|15730.3|15733.3|15731.3|15736|15734|15732.3|15730.3|20
1641547090000|2022-01-07 09:18:10|15733.1|15731.1|15735|15733|15736|15734|15732.5|15730.5|15
1641547100000|2022-01-07 09:18:20|15734.9|15732.9|15731|15729|15734.9|15732.9|15731|15729|14
1641547110000|2022-01-07 09:18:30|15731.3|15729.3|15730.3|15728.3|15731.4|15729.4|15729.4|15727.4|18
1641547120000|2022-01-07 09:18:40|15730.5|15728.5|15729.8|15727.8|15730.9|15728.9|15729.3|15727.3|14
1641547130000|2022-01-07 09:18:50|15729.9|15727.9|15729.9|15727.9|15730.4|15728.4|15729|15727|7
1641547140000|2022-01-07 09:19:00|15730.5|15728.5|15729.9|15727.9|15731.1|15729.1|15729|15727|16
1641547150000|2022-01-07 09:19:10|15729.6|15727.6|15731.4|15729.4|15731.8|15729.8|15729.3|15727.3|6
1641547160000|2022-01-07 09:19:20|15731.6|15729.6|15731.4|15729.4|15732.9|15730.9|15731.4|15729.4|13
1641547170000|2022-01-07 09:19:30|15731.5|15729.5|15731.9|15729.9|15731.9|15729.9|15729.4|15727.4|10
1641547180000|2022-01-07 09:19:40|15732|15730|15734.1|15732.1|15735.3|15733.3|15731.9|15729.9|15
1641547190000|2022-01-07 09:19:50|15734.3|15732.3|15736.5|15734.5|15736.6|15734.6|15733.9|15731.9|102
1641547200000|2022-01-07 09:20:00|15736.1|15734.1|15738.4|15736.4|15738.6|15736.6|15736.1|15734.1|23
1641547210000|2022-01-07 09:20:10|15738.1|15736.1|15738.9|15736.9|15740.9|15738.9|15738|15736|41
1641547220000|2022-01-07 09:20:20|15738.8|15736.8|15739|15737|15739.5|15737.5|15738|15736|23
1641547230000|2022-01-07 09:20:30|15739.5|15737.5|15743.4|15741.4|15743.9|15741.9|15738.9|15736.9|46
1641547240000|2022-01-07 09:20:40|15743.6|15741.6|15744.1|15742.1|15745.5|15743.5|15742.9|15740.9|87
1641547250000|2022-01-07 09:20:50|15744.4|15742.4|15745.9|15743.9|15746.5|15744.5|15744.1|15742.1|43
1641547260000|2022-01-07 09:21:00|15745|15743|15742.9|15740.9|15745.3|15743.3|15741.8|15739.8|46
1641547270000|2022-01-07 09:21:10|15742.8|15740.8|15740.5|15738.5|15742.8|15740.8|15739.5|15737.5|9
1641547280000|2022-01-07 09:21:20|15740.6|15738.6|15741.5|15739.5|15742.1|15740.1|15739.8|15737.8|27
1641547290000|2022-01-07 09:21:30|15741.4|15739.4|15744.4|15742.4|15744.6|15742.6|15741|15739|12
1641547300000|2022-01-07 09:21:40|15744.3|15742.3|15745.3|15743.3|15745.3|15743.3|15743|15741|16
1641547310000|2022-01-07 09:21:50|15745.1|15743.1|15746.4|15744.4|15746.8|15744.8|15744.6|15742.6|37
1641547320000|2022-01-07 09:22:00|15745|15743|15744.4|15742.4|15745.5|15743.5|15743.5|15741.5|35
1641547330000|2022-01-07 09:22:10|15744.5|15742.5|15744.4|15742.4|15745|15743|15743.4|15741.4|13
1641547340000|2022-01-07 09:22:20|15744.5|15742.5|15744.4|15742.4|15745.9|15743.9|15743.3|15741.3|16
1641547350000|2022-01-07 09:22:30|15744.3|15742.3|15745.3|15743.3|15745.8|15743.8|15743.4|15741.4|10
1641547360000|2022-01-07 09:22:40|15745.4|15743.4|15744|15742|15745.8|15743.8|15744|15742|23
1641547370000|2022-01-07 09:22:50|15744.1|15742.1|15742.8|15740.8|15745|15743|15742.6|15740.6|55
1641547380000|2022-01-07 09:23:00|15742.6|15740.6|15741.1|15739.1|15744.5|15742.5|15740.4|15738.4|35
1641547390000|2022-01-07 09:23:10|15741|15739|15741.8|15739.8|15742.5|15740.5|15740.1|15738.1|30
1641547400000|2022-01-07 09:23:20|15741.9|15739.9|15742.9|15740.9|15743.9|15741.9|15741.9|15739.9|20
1641547410000|2022-01-07 09:23:30|15742.8|15740.8|15739|15737|15742.8|15740.8|15739|15737|29
1641547420000|2022-01-07 09:23:40|15738.9|15736.9|15740.9|15738.9|15740.9|15738.9|15738.6|15736.6|41
1641547430000|2022-01-07 09:23:50|15740.8|15738.8|15740.8|15738.8|15740.9|15738.9|15739.9|15737.9|3
1641547440000|2022-01-07 09:24:00|15741|15739|15745|15743|15745|15743|15740.5|15738.5|23
1641547450000|2022-01-07 09:24:10|15745.1|15743.1|15745.3|15743.3|15746.3|15744.3|15745.1|15743.1|21
1641547460000|2022-01-07 09:24:20|15745.4|15743.4|15745.6|15743.6|15745.8|15743.8|15744.9|15742.9|5
1641547470000|2022-01-07 09:24:30|15745.5|15743.5|15745.6|15743.6|15745.9|15743.9|15745.1|15743.1|12
1641547480000|2022-01-07 09:24:40|15745.8|15743.8|15745.5|15743.5|15745.8|15743.8|15744.4|15742.4|10
1641547490000|2022-01-07 09:24:50|15745.4|15743.4|15745.3|15743.3|15745.9|15743.9|15744.6|15742.6|19
1641547500000|2022-01-07 09:25:00|15744.6|15742.6|15747.4|15745.4|15747.4|15745.4|15744.6|15742.6|14
1641547510000|2022-01-07 09:25:10|15747.9|15745.9|15749.3|15747.3|15749.9|15747.9|15747.9|15745.9|33
1641547520000|2022-01-07 09:25:20|15749.1|15747.1|15748.4|15746.4|15749.4|15747.4|15746.6|15744.6|27
1641547530000|2022-01-07 09:25:30|15748.5|15746.5|15750.5|15748.5|15750.5|15748.5|15748.3|15746.3|29
1641547540000|2022-01-07 09:25:40|15750.8|15748.8|15753|15751|15753|15751|15750.4|15748.4|57
1641547550000|2022-01-07 09:25:50|15752.9|15750.9|15751.8|15749.8|15754.5|15752.5|15751.3|15749.3|56
1641547560000|2022-01-07 09:26:00|15751.9|15749.9|15764.1|15762.1|15764.1|15762.1|15751.6|15749.6|344
1641547570000|2022-01-07 09:26:10|15763.9|15761.9|15766.8|15764.8|15767.4|15765.4|15763.4|15761.4|99
1641547580000|2022-01-07 09:26:20|15766.9|15764.9|15765.5|15763.5|15767.5|15765.5|15764.9|15762.9|62
1641547590000|2022-01-07 09:26:30|15765.6|15763.6|15766.8|15764.8|15766.9|15764.9|15763.5|15761.5|33
1641547600000|2022-01-07 09:26:40|15767|15765|15770.6|15768.6|15772.6|15770.6|15764.6|15762.6|208
1641547610000|2022-01-07 09:26:50|15770.5|15768.5|15768.8|15766.8|15772.3|15770.3|15768.8|15766.8|58
1641547620000|2022-01-07 09:27:00|15767.9|15765.9|15767.9|15765.9|15769.9|15767.9|15767.3|15765.3|33
1641547630000|2022-01-07 09:27:10|15767.8|15765.8|15766.6|15764.6|15768.5|15766.5|15765.1|15763.1|43
1641547640000|2022-01-07 09:27:20|15767|15765|15764.4|15762.4|15768.3|15766.3|15764.3|15762.3|17
1641547650000|2022-01-07 09:27:30|15765.1|15763.1|15766|15764|15766.8|15764.8|15765.1|15763.1|18
1641547660000|2022-01-07 09:27:40|15766.1|15764.1|15766.1|15764.1|15766.5|15764.5|15765.3|15763.3|25
1641547670000|2022-01-07 09:27:50|15766.3|15764.3|15766|15764|15766.9|15764.9|15765.1|15763.1|48
1641547680000|2022-01-07 09:28:00|15765.9|15763.9|15766.1|15764.1|15767.1|15765.1|15765|15763|35
1641547690000|2022-01-07 09:28:10|15766.4|15764.4|15767.4|15765.4|15767.5|15765.5|15765.5|15763.5|25
1641547700000|2022-01-07 09:28:20|15767.5|15765.5|15767.4|15765.4|15771.3|15769.3|15767|15765|66
1641547710000|2022-01-07 09:28:30|15767.5|15765.5|15768.1|15766.1|15769.4|15767.4|15767.5|15765.5|11
1641547720000|2022-01-07 09:28:40|15768|15766|15767.4|15765.4|15768.3|15766.3|15767.1|15765.1|10
1641547730000|2022-01-07 09:28:50|15767.8|15765.8|15768.4|15766.4|15769|15767|15767.3|15765.3|20
1641547740000|2022-01-07 09:29:00|15768.6|15766.6|15767.4|15765.4|15769|15767|15766.6|15764.6|18
1641547750000|2022-01-07 09:29:10|15766.9|15764.9|15767.5|15765.5|15768.3|15766.3|15766.9|15764.9|11
1641547760000|2022-01-07 09:29:20|15767.6|15765.6|15765.9|15763.9|15768.1|15766.1|15764.8|15762.8|51
1641547770000|2022-01-07 09:29:30|15766|15764|15764.3|15762.3|15766.6|15764.6|15764.3|15762.3|15
1641547780000|2022-01-07 09:29:40|15764.1|15762.1|15765|15763|15765.9|15763.9|15764.1|15762.1|48
1641547790000|2022-01-07 09:29:50|15765.3|15763.3|15764.6|15762.6|15765.3|15763.3|15763.9|15761.9|17
1641547800000|2022-01-07 09:30:00|15764.4|15762.4|15763.9|15761.9|15765.9|15763.9|15763.9|15761.9|25
1641547810000|2022-01-07 09:30:10|15764|15762|15764.9|15762.9|15765.1|15763.1|15763.1|15761.1|17
1641547820000|2022-01-07 09:30:20|15764.8|15762.8|15766.4|15764.4|15766.5|15764.5|15764.6|15762.6|26
1641547830000|2022-01-07 09:30:30|15766.3|15764.3|15765.1|15763.1|15766.9|15764.9|15764.5|15762.5|22
1641547840000|2022-01-07 09:30:40|15765|15763|15764.6|15762.6|15765.4|15763.4|15764.4|15762.4|11
1641547850000|2022-01-07 09:30:50|15765|15763|15767.9|15765.9|15768.8|15766.8|15764.8|15762.8|52
1641547860000|2022-01-07 09:31:00|15768|15766|15767.5|15765.5|15768|15766|15766.6|15764.6|22
1641547870000|2022-01-07 09:31:10|15767.4|15765.4|15768.3|15766.3|15768.3|15766.3|15766.8|15764.8|14
1641547880000|2022-01-07 09:31:20|15768.8|15766.8|15766.4|15764.4|15768.9|15766.9|15766.1|15764.1|13
1641547890000|2022-01-07 09:31:30|15765.1|15763.1|15768.1|15766.1|15768.9|15766.9|15765.1|15763.1|23
1641547900000|2022-01-07 09:31:40|15768.4|15766.4|15767.3|15765.3|15768.4|15766.4|15767.3|15765.3|4
1641547910000|2022-01-07 09:31:50|15767.8|15765.8|15767.3|15765.3|15768.6|15766.6|15767.3|15765.3|9
1641547920000|2022-01-07 09:32:00|15767.1|15765.1|15767.8|15765.8|15769.1|15767.1|15766.3|15764.3|23
1641547930000|2022-01-07 09:32:10|15767.9|15765.9|15768|15766|15768.1|15766.1|15767|15765|8
1641547940000|2022-01-07 09:32:20|15767.9|15765.9|15768.8|15766.8|15768.9|15766.9|15767.1|15765.1|11
1641547950000|2022-01-07 09:32:30|15768.6|15766.6|15768.1|15766.1|15768.6|15766.6|15767.9|15765.9|6
1641547960000|2022-01-07 09:32:40|15768|15766|15767.9|15765.9|15769.1|15767.1|15767.8|15765.8|6
1641547970000|2022-01-07 09:32:50|15768|15766|15768.5|15766.5|15768.6|15766.6|15767.4|15765.4|32
1641547980000|2022-01-07 09:33:00|15768.4|15766.4|15766.9|15764.9|15768.6|15766.6|15766.3|15764.3|11
1641547990000|2022-01-07 09:33:10|15767.4|15765.4|15766.4|15764.4|15767.5|15765.5|15766.4|15764.4|7
1641548000000|2022-01-07 09:33:20|15767.5|15765.5|15769|15767|15769|15767|15767.5|15765.5|10
1641548010000|2022-01-07 09:33:30|15770.3|15768.3|15774.8|15772.8|15774.8|15772.8|15770.3|15768.3|62
1641548020000|2022-01-07 09:33:40|15774.6|15772.6|15773.6|15771.6|15774.8|15772.8|15773.6|15771.6|13
1641548030000|2022-01-07 09:33:50|15773.8|15771.8|15776.5|15774.5|15777.3|15775.3|15773.4|15771.4|84
1641548040000|2022-01-07 09:34:00|15776.4|15774.4|15773|15771|15776.6|15774.6|15772.5|15770.5|37
1641548050000|2022-01-07 09:34:10|15773.3|15771.3|15774.9|15772.9|15775|15773|15772.9|15770.9|24
1641548060000|2022-01-07 09:34:20|15775|15773|15775.1|15773.1|15776|15774|15774|15772|28
1641548070000|2022-01-07 09:34:30|15775.3|15773.3|15778.3|15776.3|15778.5|15776.5|15775.3|15773.3|39
1641548080000|2022-01-07 09:34:40|15778.1|15776.1|15778.6|15776.6|15779.5|15777.5|15775.4|15773.4|49
1641548090000|2022-01-07 09:34:50|15778.8|15776.8|15779.3|15777.3|15779.8|15777.8|15778.5|15776.5|19
1641548100000|2022-01-07 09:35:00|15779.4|15777.4|15777.6|15775.6|15779.4|15777.4|15776|15774|41
1641548110000|2022-01-07 09:35:10|15777.8|15775.8|15779.8|15777.8|15781.3|15779.3|15777.4|15775.4|58
1641548120000|2022-01-07 09:35:20|15779.4|15777.4|15780.6|15778.6|15781.3|15779.3|15779.4|15777.4|19
1641548130000|2022-01-07 09:35:30|15780.8|15778.8|15781.9|15779.9|15783.6|15781.6|15780.3|15778.3|109
1641548140000|2022-01-07 09:35:40|15782|15780|15782.9|15780.9|15783.5|15781.5|15781.6|15779.6|22
1641548150000|2022-01-07 09:35:50|15782.5|15780.5|15785|15783|15786.5|15784.5|15782.5|15780.5|90
1641548160000|2022-01-07 09:36:00|15784.9|15782.9|15786.8|15784.8|15786.9|15784.9|15784.3|15782.3|41
1641548170000|2022-01-07 09:36:10|15786.6|15784.6|15787|15785|15787|15785|15786.6|15784.6|1
1641548180000|2022-01-07 09:36:20|15786.3|15784.3|15783.6|15781.6|15786.4|15784.4|15782.8|15780.8|31
1641548190000|2022-01-07 09:36:30|15783.9|15781.9|15782.8|15780.8|15784.8|15782.8|15782.8|15780.8|18
1641548200000|2022-01-07 09:36:40|15782.6|15780.6|15782.8|15780.8|15783.1|15781.1|15781.1|15779.1|43
1641548210000|2022-01-07 09:36:50|15782.6|15780.6|15782.1|15780.1|15782.8|15780.8|15781.6|15779.6|13
1641548220000|2022-01-07 09:37:00|15782|15780|15782.1|15780.1|15782.8|15780.8|15781.3|15779.3|16
1641548230000|2022-01-07 09:37:10|15782|15780|15781.4|15779.4|15782.1|15780.1|15780.4|15778.4|13
1641548240000|2022-01-07 09:37:20|15781.5|15779.5|15780.4|15778.4|15781.6|15779.6|15780.4|15778.4|10
1641548250000|2022-01-07 09:37:30|15780.6|15778.6|15780.3|15778.3|15780.6|15778.6|15779.6|15777.6|12
1641548260000|2022-01-07 09:37:40|15780.4|15778.4|15780|15778|15780.4|15778.4|15778.5|15776.5|21
1641548270000|2022-01-07 09:37:50|15779.9|15777.9|15779.4|15777.4|15779.9|15777.9|15779|15777|16
1641548280000|2022-01-07 09:38:00|15779.3|15777.3|15778.5|15776.5|15779.3|15777.3|15777.8|15775.8|16
1641548290000|2022-01-07 09:38:10|15778.4|15776.4|15772.9|15770.9|15778.4|15776.4|15771.4|15769.4|82
1641548300000|2022-01-07 09:38:20|15772.8|15770.8|15772.6|15770.6|15773|15771|15772.4|15770.4|32
1641548310000|2022-01-07 09:38:30|15772.8|15770.8|15776.6|15774.6|15776.6|15774.6|15772.5|15770.5|18
1641548320000|2022-01-07 09:38:40|15776.5|15774.5|15777.6|15775.6|15777.9|15775.9|15774.1|15772.1|38
1641548330000|2022-01-07 09:38:50|15777.5|15775.5|15776|15774|15777.6|15775.6|15774.8|15772.8|19
1641548340000|2022-01-07 09:39:00|15776.1|15774.1|15774.6|15772.6|15776.1|15774.1|15774.5|15772.5|15
1641548350000|2022-01-07 09:39:10|15774.8|15772.8|15779|15777|15779.1|15777.1|15774.8|15772.8|74
1641548360000|2022-01-07 09:39:20|15779.1|15777.1|15779.1|15777.1|15779.3|15777.3|15778.4|15776.4|9
1641548370000|2022-01-07 09:39:30|15779|15777|15778.4|15776.4|15779|15777|15777.4|15775.4|13
1641548380000|2022-01-07 09:39:40|15778.5|15776.5|15778.1|15776.1|15778.5|15776.5|15777.4|15775.4|14
1641548390000|2022-01-07 09:39:50|15778.3|15776.3|15777.9|15775.9|15779.3|15777.3|15777.6|15775.6|28
1641548400000|2022-01-07 09:40:00|15778|15776|15782.4|15780.4|15782.4|15780.4|15777.3|15775.3|35
1641548410000|2022-01-07 09:40:10|15782.3|15780.3|15784.3|15782.3|15784.3|15782.3|15782.1|15780.1|34
1641548420000|2022-01-07 09:40:20|15784.4|15782.4|15783.6|15781.6|15784.4|15782.4|15782.8|15780.8|26
1641548430000|2022-01-07 09:40:30|15784|15782|15785.4|15783.4|15786|15784|15783.9|15781.9|31
1641548440000|2022-01-07 09:40:40|15785.5|15783.5|15784.9|15782.9|15786.4|15784.4|15784.9|15782.9|26
1641548450000|2022-01-07 09:40:50|15785|15783|15785|15783|15785.5|15783.5|15784.4|15782.4|29
1641548460000|2022-01-07 09:41:00|15783.6|15781.6|15784.5|15782.5|15785.5|15783.5|15783.6|15781.6|30
1641548470000|2022-01-07 09:41:10|15784.4|15782.4|15787.3|15785.3|15788.3|15786.3|15784.3|15782.3|70
1641548480000|2022-01-07 09:41:20|15787.1|15785.1|15789.1|15787.1|15789.3|15787.3|15786.5|15784.5|22
1641548490000|2022-01-07 09:41:30|15788.8|15786.8|15787|15785|15788.8|15786.8|15787|15785|70
1641548500000|2022-01-07 09:41:40|15787.1|15785.1|15787.1|15785.1|15788|15786|15786.6|15784.6|28
1641548510000|2022-01-07 09:41:50|15787.3|15785.3|15785.4|15783.4|15788.1|15786.1|15785.4|15783.4|30
1641548520000|2022-01-07 09:42:00|15785.3|15783.3|15785.8|15783.8|15785.8|15783.8|15783|15781|30
1641548530000|2022-01-07 09:42:10|15785.4|15783.4|15785.1|15783.1|15785.5|15783.5|15784.4|15782.4|4
1641548540000|2022-01-07 09:42:20|15785.3|15783.3|15784.9|15782.9|15786.3|15784.3|15784.9|15782.9|20
1641548550000|2022-01-07 09:42:30|15785|15783|15785.4|15783.4|15785.4|15783.4|15784.4|15782.4|8
1641548560000|2022-01-07 09:42:40|15785.3|15783.3|15785.6|15783.6|15785.6|15783.6|15784.3|15782.3|26
1641548570000|2022-01-07 09:42:50|15785.5|15783.5|15785.4|15783.4|15785.6|15783.6|15785|15783|3
1641548580000|2022-01-07 09:43:00|15785.3|15783.3|15785.1|15783.1|15786|15784|15785.1|15783.1|6
1641548590000|2022-01-07 09:43:10|15785|15783|15784.5|15782.5|15785.1|15783.1|15784.3|15782.3|11
1641548600000|2022-01-07 09:43:20|15784.4|15782.4|15783.1|15781.1|15784.4|15782.4|15782.3|15780.3|23
1641548610000|2022-01-07 09:43:30|15783.3|15781.3|15782.1|15780.1|15783.5|15781.5|15781.8|15779.8|11
1641548620000|2022-01-07 09:43:40|15782.3|15780.3|15782.5|15780.5|15782.6|15780.6|15782|15780|5
1641548630000|2022-01-07 09:43:50|15782.6|15780.6|15782.5|15780.5|15782.8|15780.8|15782.1|15780.1|13
1641548640000|2022-01-07 09:44:00|15782.4|15780.4|15780.4|15778.4|15782.5|15780.5|15779.3|15777.3|39
1641548650000|2022-01-07 09:44:10|15780.5|15778.5|15779.6|15777.6|15781|15779|15779|15777|18
1641548660000|2022-01-07 09:44:20|15779.5|15777.5|15781.6|15779.6|15783.6|15781.6|15779|15777|31
1641548670000|2022-01-07 09:44:30|15781.8|15779.8|15782.1|15780.1|15782.6|15780.6|15781.3|15779.3|12
1641548680000|2022-01-07 09:44:40|15782|15780|15782.4|15780.4|15782.5|15780.5|15781.4|15779.4|6
1641548690000|2022-01-07 09:44:50|15782.5|15780.5|15781.4|15779.4|15782.8|15780.8|15781.4|15779.4|3
1641548700000|2022-01-07 09:45:00|15781|15779|15783.4|15781.4|15784.6|15782.6|15780.8|15778.8|28
1641548710000|2022-01-07 09:45:10|15783.1|15781.1|15781.8|15779.8|15783.1|15781.1|15781.8|15779.8|12
1641548720000|2022-01-07 09:45:20|15781.9|15779.9|15782.1|15780.1|15782.5|15780.5|15781.5|15779.5|11
1641548730000|2022-01-07 09:45:30|15782.3|15780.3|15786.3|15784.3|15786.3|15784.3|15782.3|15780.3|22
1641548740000|2022-01-07 09:45:40|15785.1|15783.1|15787.3|15785.3|15787.4|15785.4|15785|15783|15
1641548750000|2022-01-07 09:45:50|15787.1|15785.1|15787.9|15785.9|15788.1|15786.1|15786.6|15784.6|9
1641548760000|2022-01-07 09:46:00|15787|15785|15786.1|15784.1|15788|15786|15786.1|15784.1|18
1641548770000|2022-01-07 09:46:10|15786|15784|15786|15784|15786.4|15784.4|15786|15784|8
1641548780000|2022-01-07 09:46:20|15786.1|15784.1|15787.4|15785.4|15787.4|15785.4|15786.1|15784.1|8
1641548790000|2022-01-07 09:46:30|15787.1|15785.1|15787|15785|15787.3|15785.3|15786.9|15784.9|2
1641548800000|2022-01-07 09:46:40|15786.9|15784.9|15786.5|15784.5|15787.3|15785.3|15786.1|15784.1|1
1641548810000|2022-01-07 09:46:50|15786.9|15784.9|15786.6|15784.6|15787.5|15785.5|15786|15784|10
1641548820000|2022-01-07 09:47:00|15786.8|15784.8|15787.6|15785.6|15787.9|15785.9|15786|15784|6
1641548830000|2022-01-07 09:47:10|15787.8|15785.8|15786.8|15784.8|15788.1|15786.1|15786.6|15784.6|2
1641548840000|2022-01-07 09:47:20|15786.6|15784.6|15787.3|15785.3|15787.3|15785.3|15786.4|15784.4|8
1641548850000|2022-01-07 09:47:30|15787.1|15785.1|15785|15783|15787.1|15785.1|15784.3|15782.3|24
1641548860000|2022-01-07 09:47:40|15785.1|15783.1|15784.5|15782.5|15785.9|15783.9|15784.5|15782.5|9
1641548870000|2022-01-07 09:47:50|15784.4|15782.4|15783.9|15781.9|15784.4|15782.4|15783.5|15781.5|5
1641548880000|2022-01-07 09:48:00|15784|15782|15783.5|15781.5|15784.1|15782.1|15783.4|15781.4|9
1641548890000|2022-01-07 09:48:10|15783.4|15781.4|15783.3|15781.3|15783.8|15781.8|15783.1|15781.1|5
1641548900000|2022-01-07 09:48:20|15783.1|15781.1|15783.6|15781.6|15783.6|15781.6|15782.9|15780.9|8
1641548910000|2022-01-07 09:48:30|15783.5|15781.5|15783.3|15781.3|15783.5|15781.5|15783|15781|5
1641548920000|2022-01-07 09:48:40|15783.4|15781.4|15786.3|15784.3|15786.5|15784.5|15783|15781|35
1641548930000|2022-01-07 09:48:50|15786.4|15784.4|15786.3|15784.3|15787.1|15785.1|15786|15784|13
1641548940000|2022-01-07 09:49:00|15784.9|15782.9|15784.8|15782.8|15785.8|15783.8|15784.8|15782.8|4
1641548950000|2022-01-07 09:49:10|15784.9|15782.9|15783.4|15781.4|15785|15783|15783.4|15781.4|5
1641548960000|2022-01-07 09:49:20|15783.3|15781.3|15782.5|15780.5|15783.3|15781.3|15782.4|15780.4|10
1641548970000|2022-01-07 09:49:30|15782.8|15780.8|15782.4|15780.4|15783.3|15781.3|15781.8|15779.8|8
1641548980000|2022-01-07 09:49:40|15782.3|15780.3|15781.3|15779.3|15782.4|15780.4|15781|15779|23
1641548990000|2022-01-07 09:49:50|15781.5|15779.5|15780.9|15778.9|15782|15780|15780.4|15778.4|21
1641549000000|2022-01-07 09:50:00|15780.8|15778.8|15781.3|15779.3|15781.9|15779.9|15780.6|15778.6|12
1641549010000|2022-01-07 09:50:10|15781.4|15779.4|15779.1|15777.1|15781.5|15779.5|15779.1|15777.1|13
1641549020000|2022-01-07 09:50:20|15779|15777|15777.6|15775.6|15779.6|15777.6|15777.5|15775.5|33
1641549030000|2022-01-07 09:50:30|15777.8|15775.8|15777.8|15775.8|15779.9|15777.9|15777.6|15775.6|20
1641549040000|2022-01-07 09:50:40|15777.9|15775.9|15778.6|15776.6|15778.8|15776.8|15777.4|15775.4|28
1641549050000|2022-01-07 09:50:50|15778.8|15776.8|15778.5|15776.5|15779|15777|15778|15776|12
1641549060000|2022-01-07 09:51:00|15778.4|15776.4|15777.6|15775.6|15779|15777|15777.1|15775.1|14
1641549070000|2022-01-07 09:51:10|15777.5|15775.5|15780.4|15778.4|15780.4|15778.4|15777.5|15775.5|21
1641549080000|2022-01-07 09:51:20|15780.5|15778.5|15779.9|15777.9|15780.9|15778.9|15779.6|15777.6|7
1641549090000|2022-01-07 09:51:30|15779.6|15777.6|15780.3|15778.3|15780.3|15778.3|15779.4|15777.4|11
1641549100000|2022-01-07 09:51:40|15780.1|15778.1|15780.1|15778.1|15780.3|15778.3|15779.9|15777.9|1
1641549110000|2022-01-07 09:51:50|15780.3|15778.3|15780.6|15778.6|15781.4|15779.4|15779.1|15777.1|12
1641549120000|2022-01-07 09:52:00|15780.5|15778.5|15778.8|15776.8|15781.4|15779.4|15778.6|15776.6|6
1641549130000|2022-01-07 09:52:10|15778.6|15776.6|15779.8|15777.8|15779.8|15777.8|15778.6|15776.6|3
1641549140000|2022-01-07 09:52:20|15779.9|15777.9|15781.4|15779.4|15782.1|15780.1|15779.9|15777.9|10
1641549150000|2022-01-07 09:52:30|15781.3|15779.3|15780.8|15778.8|15781.6|15779.6|15780.4|15778.4|8
1641549160000|2022-01-07 09:52:40|15780.6|15778.6|15779.9|15777.9|15780.6|15778.6|15779.9|15777.9|2
1641549170000|2022-01-07 09:52:50|15779.4|15777.4|15779.8|15777.8|15780.1|15778.1|15779.3|15777.3|6
1641549180000|2022-01-07 09:53:00|15779.5|15777.5|15779.3|15777.3|15780|15778|15778.9|15776.9|5
1641549190000|2022-01-07 09:53:10|15779.6|15777.6|15779.5|15777.5|15779.6|15777.6|15778.6|15776.6|5
1641549200000|2022-01-07 09:53:20|15779.4|15777.4|15777.4|15775.4|15779.5|15777.5|15777.4|15775.4|6
1641549210000|2022-01-07 09:53:30|15777.5|15775.5|15776.4|15774.4|15777.6|15775.6|15776.4|15774.4|6
1641549220000|2022-01-07 09:53:40|15776.5|15774.5|15777.8|15775.8|15778|15776|15776.4|15774.4|4
1641549230000|2022-01-07 09:53:50|15777.6|15775.6|15778.1|15776.1|15778.1|15776.1|15777.3|15775.3|3
1641549240000|2022-01-07 09:54:00|15777.9|15775.9|15776.8|15774.8|15778.1|15776.1|15776.3|15774.3|16
1641549250000|2022-01-07 09:54:10|15777|15775|15777.6|15775.6|15777.6|15775.6|15776.4|15774.4|4
1641549260000|2022-01-07 09:54:20|15777.8|15775.8|15777.1|15775.1|15777.8|15775.8|15776.4|15774.4|5
1641549270000|2022-01-07 09:54:30|15777.3|15775.3|15776|15774|15777.3|15775.3|15776|15774|8
1641549280000|2022-01-07 09:54:40|15775.9|15773.9|15775|15773|15776.4|15774.4|15774.5|15772.5|11
1641549290000|2022-01-07 09:54:50|15774.8|15772.8|15773.6|15771.6|15775|15773|15773.6|15771.6|17
1641549300000|2022-01-07 09:55:00|15773.5|15771.5|15773|15771|15774.3|15772.3|15772.9|15770.9|16
1641549310000|2022-01-07 09:55:10|15773.1|15771.1|15773.8|15771.8|15774.5|15772.5|15773.1|15771.1|24
1641549320000|2022-01-07 09:55:20|15773.9|15771.9|15773.5|15771.5|15773.9|15771.9|15773.1|15771.1|4
1641549330000|2022-01-07 09:55:30|15773.4|15771.4|15773|15771|15773.4|15771.4|15772.4|15770.4|21
1641549340000|2022-01-07 09:55:40|15772.9|15770.9|15771.4|15769.4|15774.4|15772.4|15771|15769|29
1641549350000|2022-01-07 09:55:50|15771.5|15769.5|15772.9|15770.9|15773|15771|15770.9|15768.9|13
1641549360000|2022-01-07 09:56:00|15773|15771|15771.9|15769.9|15773.3|15771.3|15771.9|15769.9|14
1641549370000|2022-01-07 09:56:10|15771.8|15769.8|15772.8|15770.8|15773.1|15771.1|15771.5|15769.5|9
1641549380000|2022-01-07 09:56:20|15772.6|15770.6|15772.3|15770.3|15772.9|15770.9|15771.1|15769.1|12
1641549390000|2022-01-07 09:56:30|15773|15771|15773|15771|15773.3|15771.3|15771.8|15769.8|29
1641549400000|2022-01-07 09:56:40|15773.1|15771.1|15773.1|15771.1|15773.5|15771.5|15771.5|15769.5|15
1641549410000|2022-01-07 09:56:50|15773.3|15771.3|15772|15770|15773.6|15771.6|15771.8|15769.8|16
1641549420000|2022-01-07 09:57:00|15771.9|15769.9|15772|15770|15772.8|15770.8|15771.8|15769.8|12
1641549430000|2022-01-07 09:57:10|15771.9|15769.9|15772.8|15770.8|15772.8|15770.8|15770.9|15768.9|18
1641549440000|2022-01-07 09:57:20|15772.1|15770.1|15771.5|15769.5|15772.1|15770.1|15771.5|15769.5|18
1641549450000|2022-01-07 09:57:30|15771.6|15769.6|15770.3|15768.3|15772|15770|15769.9|15767.9|39
1641549460000|2022-01-07 09:57:40|15770.4|15768.4|15767.9|15765.9|15770.4|15768.4|15767.9|15765.9|14
1641549470000|2022-01-07 09:57:50|15767.8|15765.8|15768|15766|15768.5|15766.5|15766.8|15764.8|75
1641549480000|2022-01-07 09:58:00|15768.1|15766.1|15769.9|15767.9|15770.1|15768.1|15767.3|15765.3|31
1641549490000|2022-01-07 09:58:10|15769.8|15767.8|15769|15767|15769.8|15767.8|15767.4|15765.4|45
1641549500000|2022-01-07 09:58:20|15769.4|15767.4|15767.5|15765.5|15769.6|15767.6|15767.1|15765.1|21
1641549510000|2022-01-07 09:58:30|15767.3|15765.3|15767.8|15765.8|15767.9|15765.9|15766.8|15764.8|31
1641549520000|2022-01-07 09:58:40|15767.6|15765.6|15766.4|15764.4|15767.6|15765.6|15766.4|15764.4|7
1641549530000|2022-01-07 09:58:50|15765.9|15763.9|15764.1|15762.1|15765.9|15763.9|15764.1|15762.1|31
1641549540000|2022-01-07 09:59:00|15764.3|15762.3|15762.5|15760.5|15764.8|15762.8|15762.1|15760.1|45
1641549550000|2022-01-07 09:59:10|15762.3|15760.3|15762.4|15760.4|15762.6|15760.6|15761.3|15759.3|29
1641549560000|2022-01-07 09:59:20|15762.3|15760.3|15762.6|15760.6|15762.6|15760.6|15761|15759|16
1641549570000|2022-01-07 09:59:30|15762.5|15760.5|15761.4|15759.4|15762.5|15760.5|15760.5|15758.5|31
1641549580000|2022-01-07 09:59:40|15761.3|15759.3|15761.9|15759.9|15761.9|15759.9|15761.1|15759.1|10
1641549590000|2022-01-07 09:59:50|15761.8|15759.8|15762|15760|15762|15760|15761.6|15759.6|4
1641549600000|2022-01-07 10:00:00|15761.6|15759.6|15762.5|15760.5|15762.5|15760.5|15761.6|15759.6|16
1641549610000|2022-01-07 10:00:10|15762.6|15760.6|15762.9|15760.9|15763|15761|15762|15760|14
1641549620000|2022-01-07 10:00:20|15763|15761|15765|15763|15765.8|15763.8|15763|15761|61
1641549630000|2022-01-07 10:00:30|15765.1|15763.1|15765.1|15763.1|15765.1|15763.1|15764.5|15762.5|6
1641549640000|2022-01-07 10:00:40|15765.3|15763.3|15765.4|15763.4|15765.9|15763.9|15765.1|15763.1|12
1641549650000|2022-01-07 10:00:50|15765.3|15763.3|15767.4|15765.4|15767.5|15765.5|15765.3|15763.3|12
1641549660000|2022-01-07 10:01:00|15767.3|15765.3|15766.9|15764.9|15768|15766|15766.3|15764.3|24
1641549670000|2022-01-07 10:01:10|15766.8|15764.8|15766.1|15764.1|15767.5|15765.5|15766.1|15764.1|9
1641549680000|2022-01-07 10:01:20|15766.3|15764.3|15766.1|15764.1|15766.4|15764.4|15766.1|15764.1|3
1641549690000|2022-01-07 10:01:30|15765.6|15763.6|15765.3|15763.3|15766|15764|15765.3|15763.3|8
1641549700000|2022-01-07 10:01:40|15765.1|15763.1|15764.3|15762.3|15765.1|15763.1|15763.4|15761.4|19
1641549710000|2022-01-07 10:01:50|15764.4|15762.4|15762.6|15760.6|15764.6|15762.6|15762|15760|13
1641549720000|2022-01-07 10:02:00|15762.5|15760.5|15761.5|15759.5|15763.1|15761.1|15760.9|15758.9|20
1641549730000|2022-01-07 10:02:10|15761.4|15759.4|15756.5|15754.5|15761.8|15759.8|15756.5|15754.5|58
1641549740000|2022-01-07 10:02:20|15756.4|15754.4|15753.6|15751.6|15756.4|15754.4|15753.6|15751.6|49
1641549750000|2022-01-07 10:02:30|15753.5|15751.5|15750.6|15748.6|15753.8|15751.8|15750.5|15748.5|44
1641549760000|2022-01-07 10:02:40|15750.8|15748.8|15755.5|15753.5|15757.3|15755.3|15750.4|15748.4|87
1641549770000|2022-01-07 10:02:50|15755.4|15753.4|15756.1|15754.1|15756.3|15754.3|15755.3|15753.3|30
1641549780000|2022-01-07 10:03:00|15756.3|15754.3|15757.5|15755.5|15758.1|15756.1|15755.9|15753.9|14
1641549790000|2022-01-07 10:03:10|15757.4|15755.4|15755.3|15753.3|15757.5|15755.5|15754.4|15752.4|17
1641549800000|2022-01-07 10:03:20|15757.1|15755.1|15756|15754|15757.4|15755.4|15756|15754|16
1641549810000|2022-01-07 10:03:30|15756.1|15754.1|15758.1|15756.1|15758.4|15756.4|15756|15754|16
1641549820000|2022-01-07 10:03:40|15758.3|15756.3|15758.1|15756.1|15759|15757|15757.4|15755.4|15
1641549830000|2022-01-07 10:03:50|15757.9|15755.9|15758.6|15756.6|15758.9|15756.9|15755.5|15753.5|16
1641549840000|2022-01-07 10:04:00|15758.4|15756.4|15758.3|15756.3|15758.4|15756.4|15756.9|15754.9|1
1641549850000|2022-01-07 10:04:10|15758.5|15756.5|15757.6|15755.6|15758.8|15756.8|15757.5|15755.5|12
1641549860000|2022-01-07 10:04:20|15757.5|15755.5|15759.4|15757.4|15760|15758|15756.4|15754.4|22
1641549870000|2022-01-07 10:04:30|15759.5|15757.5|15762.9|15760.9|15763|15761|15759.5|15757.5|39
1641549880000|2022-01-07 10:04:40|15763.1|15761.1|15764.6|15762.6|15765.9|15763.9|15762.8|15760.8|21
1641549890000|2022-01-07 10:04:50|15764.8|15762.8|15767|15765|15767.1|15765.1|15764.8|15762.8|14
1641549900000|2022-01-07 10:05:00|15766.9|15764.9|15769.8|15767.8|15769.8|15767.8|15766.1|15764.1|23
1641549910000|2022-01-07 10:05:10|15769.4|15767.4|15770.1|15768.1|15770.4|15768.4|15768.9|15766.9|26
1641549920000|2022-01-07 10:05:20|15770.3|15768.3|15770.1|15768.1|15770.9|15768.9|15769.9|15767.9|21
1641549930000|2022-01-07 10:05:30|15769.9|15767.9|15768.4|15766.4|15770|15768|15767.1|15765.1|15
1641549940000|2022-01-07 10:05:40|15769.5|15767.5|15772.1|15770.1|15772.1|15770.1|15769.5|15767.5|23
1641549950000|2022-01-07 10:05:50|15772|15770|15775.1|15773.1|15775.1|15773.1|15772|15770|31
1641549960000|2022-01-07 10:06:00|15775|15773|15772.6|15770.6|15775|15773|15772.5|15770.5|36
1641549970000|2022-01-07 10:06:10|15772.5|15770.5|15772.1|15770.1|15772.6|15770.6|15771.5|15769.5|7
1641549980000|2022-01-07 10:06:20|15772|15770|15771.5|15769.5|15772|15770|15770|15768|11
1641549990000|2022-01-07 10:06:30|15771.9|15769.9|15774.3|15772.3|15774.3|15772.3|15771.3|15769.3|9
1641550000000|2022-01-07 10:06:40|15774.1|15772.1|15773.8|15771.8|15774.1|15772.1|15773.6|15771.6|4
1641550010000|2022-01-07 10:06:50|15773.9|15771.9|15773.9|15771.9|15774.4|15772.4|15773.8|15771.8|7
1641550020000|2022-01-07 10:07:00|15774.1|15772.1|15773|15771|15774.1|15772.1|15772.9|15770.9|3
1641550030000|2022-01-07 10:07:10|15773.1|15771.1|15776.5|15774.5|15776.9|15774.9|15773.1|15771.1|30
1641550040000|2022-01-07 10:07:20|15776.4|15774.4|15778|15776|15778.3|15776.3|15775.8|15773.8|14
1641550050000|2022-01-07 10:07:30|15777.9|15775.9|15778.8|15776.8|15779.1|15777.1|15777.9|15775.9|41
1641550060000|2022-01-07 10:07:40|15777.9|15775.9|15774.3|15772.3|15778.3|15776.3|15773.9|15771.9|44
1641550070000|2022-01-07 10:07:50|15774.9|15772.9|15775.6|15773.6|15776.8|15774.8|15774.9|15772.9|14
1641550080000|2022-01-07 10:08:00|15775.5|15773.5|15776.9|15774.9|15778.1|15776.1|15775.1|15773.1|27
1641550090000|2022-01-07 10:08:10|15777.3|15775.3|15777.4|15775.4|15778.4|15776.4|15777.3|15775.3|10
1641550100000|2022-01-07 10:08:20|15777.8|15775.8|15779|15777|15779.8|15777.8|15777.8|15775.8|19
1641550110000|2022-01-07 10:08:30|15778.9|15776.9|15780|15778|15780.1|15778.1|15778.4|15776.4|3
1641550120000|2022-01-07 10:08:40|15780.1|15778.1|15781.6|15779.6|15783.4|15781.4|15780.1|15778.1|49
1641550130000|2022-01-07 10:08:50|15781.5|15779.5|15782.5|15780.5|15783|15781|15781.1|15779.1|18
1641550140000|2022-01-07 10:09:00|15782.6|15780.6|15784|15782|15784.4|15782.4|15782.6|15780.6|30
1641550150000|2022-01-07 10:09:10|15784.3|15782.3|15786.4|15784.4|15787|15785|15784.3|15782.3|40
1641550160000|2022-01-07 10:09:20|15786.1|15784.1|15786.4|15784.4|15786.6|15784.6|15785.3|15783.3|17
1641550170000|2022-01-07 10:09:30|15786.3|15784.3|15787|15785|15787|15785|15785.8|15783.8|28
1641550180000|2022-01-07 10:09:40|15787.1|15785.1|15786.9|15784.9|15788|15786|15786.8|15784.8|23
1641550190000|2022-01-07 10:09:50|15786.8|15784.8|15787|15785|15788.1|15786.1|15786.1|15784.1|11
1641550200000|2022-01-07 10:10:00|15786.9|15784.9|15784.9|15782.9|15786.9|15784.9|15784.6|15782.6|25
1641550210000|2022-01-07 10:10:10|15785|15783|15786|15784|15786|15784|15785|15783|0
1641550220000|2022-01-07 10:10:20|15785.9|15783.9|15789.1|15787.1|15789.1|15787.1|15785.9|15783.9|61
1641550230000|2022-01-07 10:10:30|15789.3|15787.3|15789.6|15787.6|15790.3|15788.3|15788.5|15786.5|36
1641550240000|2022-01-07 10:10:40|15789.5|15787.5|15789.6|15787.6|15789.8|15787.8|15789|15787|10
1641550250000|2022-01-07 10:10:50|15789.1|15787.1|15790.5|15788.5|15790.5|15788.5|15788.1|15786.1|31
1641550260000|2022-01-07 10:11:00|15790.9|15788.9|15792|15790|15792.4|15790.4|15790.4|15788.4|52
1641550270000|2022-01-07 10:11:10|15792.1|15790.1|15793.5|15791.5|15794|15792|15792.1|15790.1|61
1641550280000|2022-01-07 10:11:20|15793.4|15791.4|15794.6|15792.6|15794.9|15792.9|15793.3|15791.3|22
1641550290000|2022-01-07 10:11:30|15794.8|15792.8|15796|15794|15797.4|15795.4|15794.3|15792.3|66
1641550300000|2022-01-07 10:11:40|15796.1|15794.1|15794.8|15792.8|15796.1|15794.1|15794.6|15792.6|14
1641550310000|2022-01-07 10:11:50|15794.6|15792.6|15794.9|15792.9|15794.9|15792.9|15794.3|15792.3|10
1641550320000|2022-01-07 10:12:00|15794.8|15792.8|15797|15795|15798|15796|15794.5|15792.5|19
1641550330000|2022-01-07 10:12:10|15797.1|15795.1|15796|15794|15797.9|15795.9|15794.9|15792.9|25
1641550340000|2022-01-07 10:12:20|15795.9|15793.9|15795.6|15793.6|15797.3|15795.3|15795.6|15793.6|16
1641550350000|2022-01-07 10:12:30|15795.8|15793.8|15796|15794|15796.9|15794.9|15795.5|15793.5|20
1641550360000|2022-01-07 10:12:40|15795.9|15793.9|15797.4|15795.4|15797.5|15795.5|15795.8|15793.8|17
1641550370000|2022-01-07 10:12:50|15797.5|15795.5|15797.6|15795.6|15798.3|15796.3|15797.3|15795.3|8
1641550380000|2022-01-07 10:13:00|15797.5|15795.5|15796.8|15794.8|15797.9|15795.9|15795.6|15793.6|27
1641550390000|2022-01-07 10:13:10|15796.9|15794.9|15797.1|15795.1|15798.3|15796.3|15796.6|15794.6|12
1641550400000|2022-01-07 10:13:20|15797|15795|15796.9|15794.9|15797.9|15795.9|15796.6|15794.6|30
1641550410000|2022-01-07 10:13:30|15795.3|15793.3|15796.6|15794.6|15797.1|15795.1|15795.3|15793.3|20
1641550420000|2022-01-07 10:13:40|15796.5|15794.5|15795.3|15793.3|15796.5|15794.5|15794.6|15792.6|9
1641550430000|2022-01-07 10:13:50|15795.5|15793.5|15797.3|15795.3|15798.4|15796.4|15795.5|15793.5|72
1641550440000|2022-01-07 10:14:00|15797.4|15795.4|15797.3|15795.3|15797.4|15795.4|15796.6|15794.6|14
1641550450000|2022-01-07 10:14:10|15797.1|15795.1|15797.8|15795.8|15797.8|15795.8|15797|15795|8
1641550460000|2022-01-07 10:14:20|15797.6|15795.6|15791.6|15789.6|15797.6|15795.6|15791.5|15789.5|20
1641550470000|2022-01-07 10:14:30|15791.5|15789.5|15793.6|15791.6|15794.5|15792.5|15791.3|15789.3|48
1641550480000|2022-01-07 10:14:40|15793.5|15791.5|15792.8|15790.8|15793.6|15791.6|15792.4|15790.4|7
1641550490000|2022-01-07 10:14:50|15792.6|15790.6|15792.8|15790.8|15792.8|15790.8|15792|15790|10
1641550500000|2022-01-07 10:15:00|15792.6|15790.6|15793.4|15791.4|15793.5|15791.5|15792.4|15790.4|14
1641550510000|2022-01-07 10:15:10|15793.3|15791.3|15791.3|15789.3|15795.4|15793.4|15791.3|15789.3|25
1641550520000|2022-01-07 10:15:20|15790.8|15788.8|15790.8|15788.8|15791.5|15789.5|15789.6|15787.6|37
1641550530000|2022-01-07 10:15:30|15790.6|15788.6|15790.1|15788.1|15790.9|15788.9|15789.4|15787.4|16
1641550540000|2022-01-07 10:15:40|15790|15788|15790.3|15788.3|15790.6|15788.6|15789.8|15787.8|14
1641550550000|2022-01-07 10:15:50|15790.4|15788.4|15789.6|15787.6|15790.8|15788.8|15789.4|15787.4|10
1641550560000|2022-01-07 10:16:00|15789.5|15787.5|15789.4|15787.4|15790.8|15788.8|15789.4|15787.4|10
1641550570000|2022-01-07 10:16:10|15789.3|15787.3|15788.5|15786.5|15790|15788|15787.8|15785.8|19
1641550580000|2022-01-07 10:16:20|15788.4|15786.4|15789.5|15787.5|15789.5|15787.5|15788.4|15786.4|13
1641550590000|2022-01-07 10:16:30|15789.3|15787.3|15788.9|15786.9|15789.8|15787.8|15788.6|15786.6|18
1641550600000|2022-01-07 10:16:40|15789.1|15787.1|15789.3|15787.3|15789.6|15787.6|15788.6|15786.6|11
1641550610000|2022-01-07 10:16:50|15789.4|15787.4|15789.9|15787.9|15790.4|15788.4|15788.4|15786.4|18
1641550620000|2022-01-07 10:17:00|15789.8|15787.8|15789.3|15787.3|15790.4|15788.4|15789|15787|4
1641550630000|2022-01-07 10:17:10|15789.4|15787.4|15790.3|15788.3|15790.3|15788.3|15789.4|15787.4|18
1641550640000|2022-01-07 10:17:20|15790.4|15788.4|15792|15790|15792|15790|15789.9|15787.9|6
1641550650000|2022-01-07 10:17:30|15792.1|15790.1|15791.3|15789.3|15792.4|15790.4|15790.5|15788.5|30
1641550660000|2022-01-07 10:17:40|15791.1|15789.1|15790.9|15788.9|15791.5|15789.5|15790.8|15788.8|7
1641550670000|2022-01-07 10:17:50|15791.1|15789.1|15790.6|15788.6|15791.5|15789.5|15790.6|15788.6|3
1641550680000|2022-01-07 10:18:00|15790.1|15788.1|15791.1|15789.1|15791.4|15789.4|15788.9|15786.9|17
1641550690000|2022-01-07 10:18:10|15791|15789|15790.9|15788.9|15791.1|15789.1|15790.9|15788.9|1
1641550700000|2022-01-07 10:18:20|15791.8|15789.8|15789.1|15787.1|15791.8|15789.8|15789.1|15787.1|9
1641550710000|2022-01-07 10:18:30|15789|15787|15790.3|15788.3|15790.8|15788.8|15787.8|15785.8|26
1641550720000|2022-01-07 10:18:40|15790.1|15788.1|15788.5|15786.5|15790.3|15788.3|15788|15786|7
1641550730000|2022-01-07 10:18:50|15788.6|15786.6|15789.3|15787.3|15789.8|15787.8|15788.1|15786.1|11
1641550740000|2022-01-07 10:19:00|15789.4|15787.4|15787.8|15785.8|15789.4|15787.4|15787.3|15785.3|25
1641550750000|2022-01-07 10:19:10|15787.5|15785.5|15785.3|15783.3|15787.8|15785.8|15785.3|15783.3|22
1641550760000|2022-01-07 10:19:20|15785.1|15783.1|15783.5|15781.5|15785.1|15783.1|15781.8|15779.8|37
1641550770000|2022-01-07 10:19:30|15783.6|15781.6|15783.6|15781.6|15783.9|15781.9|15782.1|15780.1|15
1641550780000|2022-01-07 10:19:40|15783.5|15781.5|15786.4|15784.4|15786.4|15784.4|15783.4|15781.4|6
1641550790000|2022-01-07 10:19:50|15786.5|15784.5|15789.4|15787.4|15789.4|15787.4|15786.5|15784.5|30
1641550800000|2022-01-07 10:20:00|15789.1|15787.1|15790.8|15788.8|15790.8|15788.8|15788.8|15786.8|26
1641550810000|2022-01-07 10:20:10|15790.6|15788.6|15790.6|15788.6|15791.5|15789.5|15789.4|15787.4|14
1641550820000|2022-01-07 10:20:20|15790.8|15788.8|15791.8|15789.8|15791.8|15789.8|15790.5|15788.5|8
1641550830000|2022-01-07 10:20:30|15791.6|15789.6|15790.8|15788.8|15792.6|15790.6|15790.8|15788.8|15
1641550840000|2022-01-07 10:20:40|15790.9|15788.9|15790.6|15788.6|15791.6|15789.6|15790|15788|7
1641550850000|2022-01-07 10:20:50|15790.5|15788.5|15791.9|15789.9|15792|15790|15790.1|15788.1|7
1641550860000|2022-01-07 10:21:00|15791.8|15789.8|15791.9|15789.9|15792.4|15790.4|15790.9|15788.9|14
1641550870000|2022-01-07 10:21:10|15792|15790|15792.5|15790.5|15793.3|15791.3|15791.8|15789.8|10
1641550880000|2022-01-07 10:21:20|15792.9|15790.9|15793.3|15791.3|15793.3|15791.3|15792.1|15790.1|9
1641550890000|2022-01-07 10:21:30|15793.1|15791.1|15793.4|15791.4|15793.5|15791.5|15792.8|15790.8|5
1641550900000|2022-01-07 10:21:40|15793|15791|15792.9|15790.9|15793.3|15791.3|15792.8|15790.8|14
1641550910000|2022-01-07 10:21:50|15792.8|15790.8|15793|15791|15793.5|15791.5|15792.6|15790.6|6
1641550920000|2022-01-07 10:22:00|15793.1|15791.1|15795.8|15793.8|15795.8|15793.8|15792.5|15790.5|18
1641550930000|2022-01-07 10:22:10|15795.3|15793.3|15794.8|15792.8|15795.8|15793.8|15794.1|15792.1|9
1641550940000|2022-01-07 10:22:20|15794.9|15792.9|15794.8|15792.8|15794.9|15792.9|15793.4|15791.4|4
1641550950000|2022-01-07 10:22:30|15794.6|15792.6|15792.8|15790.8|15794.9|15792.9|15792.5|15790.5|13
1641550960000|2022-01-07 10:22:40|15793|15791|15792.9|15790.9|15793.6|15791.6|15792.4|15790.4|4
1641550970000|2022-01-07 10:22:50|15793|15791|15791.9|15789.9|15793|15791|15791.1|15789.1|8
1641550980000|2022-01-07 10:23:00|15791.8|15789.8|15791.6|15789.6|15792.8|15790.8|15791|15789|9
1641550990000|2022-01-07 10:23:10|15791.5|15789.5|15790.3|15788.3|15791.5|15789.5|15790|15788|7
1641551000000|2022-01-07 10:23:20|15790.1|15788.1|15791.6|15789.6|15792|15790|15789.9|15787.9|13
1641551010000|2022-01-07 10:23:30|15791.5|15789.5|15792.9|15790.9|15794.1|15792.1|15791.4|15789.4|15
1641551020000|2022-01-07 10:23:40|15793|15791|15794.4|15792.4|15794.8|15792.8|15793|15791|7
1641551030000|2022-01-07 10:23:50|15794.3|15792.3|15794.3|15792.3|15795|15793|15792.9|15790.9|16
1641551040000|2022-01-07 10:24:00|15794.4|15792.4|15794.8|15792.8|15795.9|15793.9|15794.4|15792.4|15
1641551050000|2022-01-07 10:24:10|15794.9|15792.9|15795.3|15793.3|15795.9|15793.9|15794.9|15792.9|5
1641551060000|2022-01-07 10:24:20|15795.4|15793.4|15795.6|15793.6|15796.1|15794.1|15795|15793|8
1641551070000|2022-01-07 10:24:30|15795.8|15793.8|15796.3|15794.3|15796.4|15794.4|15795.6|15793.6|9
1641551080000|2022-01-07 10:24:40|15796.1|15794.1|15797|15795|15797|15795|15795.9|15793.9|9
1641551090000|2022-01-07 10:24:50|15796.5|15794.5|15795|15793|15796.5|15794.5|15795|15793|6
1641551100000|2022-01-07 10:25:00|15795.1|15793.1|15795.9|15793.9|15796|15794|15795|15793|3
1641551110000|2022-01-07 10:25:10|15795.8|15793.8|15796.1|15794.1|15796.6|15794.6|15795.1|15793.1|5
1641551120000|2022-01-07 10:25:20|15796|15794|15796.6|15794.6|15797.1|15795.1|15795.1|15793.1|24
1641551130000|2022-01-07 10:25:30|15796.8|15794.8|15795.5|15793.5|15796.8|15794.8|15794.9|15792.9|12
1641551140000|2022-01-07 10:25:40|15796.1|15794.1|15796.8|15794.8|15797.3|15795.3|15796.1|15794.1|4
1641551150000|2022-01-07 10:25:50|15796.6|15794.6|15795.9|15793.9|15796.6|15794.6|15794.1|15792.1|3
1641551160000|2022-01-07 10:26:00|15796.6|15794.6|15796.4|15794.4|15797.3|15795.3|15795.6|15793.6|5
1641551170000|2022-01-07 10:26:10|15796.6|15794.6|15798.1|15796.1|15799.3|15797.3|15796.5|15794.5|23
1641551180000|2022-01-07 10:26:20|15798.3|15796.3|15800.6|15798.6|15801.1|15799.1|15798.3|15796.3|34
1641551190000|2022-01-07 10:26:30|15800.8|15798.8|15802|15800|15802.8|15800.8|15800.6|15798.6|31
1641551200000|2022-01-07 10:26:40|15802.4|15800.4|15802.3|15800.3|15802.9|15800.9|15801.9|15799.9|27
1641551210000|2022-01-07 10:26:50|15802.4|15800.4|15802.4|15800.4|15802.8|15800.8|15802|15800|10
1641551220000|2022-01-07 10:27:00|15802.3|15800.3|15806|15804|15806|15804|15801.8|15799.8|68
1641551230000|2022-01-07 10:27:10|15805.6|15803.6|15805|15803|15805.8|15803.8|15804.4|15802.4|23
1641551240000|2022-01-07 10:27:20|15804.9|15802.9|15808.9|15806.9|15809.3|15807.3|15804.9|15802.9|160
1641551250000|2022-01-07 10:27:30|15809|15807|15806.5|15804.5|15809.4|15807.4|15805.4|15803.4|34
1641551260000|2022-01-07 10:27:40|15806.3|15804.3|15805.6|15803.6|15806.3|15804.3|15805.5|15803.5|8
1641551270000|2022-01-07 10:27:50|15807.1|15805.1|15807.1|15805.1|15807.8|15805.8|15806.3|15804.3|20
1641551280000|2022-01-07 10:28:00|15807.3|15805.3|15806.6|15804.6|15807.4|15805.4|15806|15804|11
1641551290000|2022-01-07 10:28:10|15806.9|15804.9|15809.6|15807.6|15809.6|15807.6|15806.4|15804.4|29
1641551300000|2022-01-07 10:28:20|15809.8|15807.8|15807.6|15805.6|15809.8|15807.8|15807.5|15805.5|36
1641551310000|2022-01-07 10:28:30|15807.5|15805.5|15808.4|15806.4|15809.3|15807.3|15807.5|15805.5|13
1641551320000|2022-01-07 10:28:40|15808.5|15806.5|15808.1|15806.1|15809.3|15807.3|15807.8|15805.8|18
1641551330000|2022-01-07 10:28:50|15808.3|15806.3|15811.3|15809.3|15811.6|15809.6|15807.9|15805.9|104
1641551340000|2022-01-07 10:29:00|15811|15809|15810.9|15808.9|15811|15809|15810.3|15808.3|18
1641551350000|2022-01-07 10:29:10|15810.8|15808.8|15811.1|15809.1|15811.8|15809.8|15810.8|15808.8|9
1641551360000|2022-01-07 10:29:20|15811.3|15809.3|15810.5|15808.5|15811.3|15809.3|15810.4|15808.4|19
1641551370000|2022-01-07 10:29:30|15810.6|15808.6|15810.9|15808.9|15811.1|15809.1|15810.3|15808.3|10
1641551380000|2022-01-07 10:29:40|15810|15808|15808.4|15806.4|15810.1|15808.1|15808.4|15806.4|18
1641551390000|2022-01-07 10:29:50|15808.5|15806.5|15808|15806|15808.5|15806.5|15807.3|15805.3|7
1641551400000|2022-01-07 10:30:00|15808.1|15806.1|15807.6|15805.6|15808.8|15806.8|15806.5|15804.5|16
1641551410000|2022-01-07 10:30:10|15808|15806|15807.4|15805.4|15808.5|15806.5|15807.4|15805.4|6
1641551420000|2022-01-07 10:30:20|15807.3|15805.3|15805.6|15803.6|15807.3|15805.3|15805.1|15803.1|14
1641551430000|2022-01-07 10:30:30|15805.4|15803.4|15806.9|15804.9|15806.9|15804.9|15805.3|15803.3|8
1641551440000|2022-01-07 10:30:40|15807|15805|15809.1|15807.1|15809.3|15807.3|15807|15805|13
1641551450000|2022-01-07 10:30:50|15808.9|15806.9|15809.6|15807.6|15809.9|15807.9|15808.9|15806.9|2
1641551460000|2022-01-07 10:31:00|15809.8|15807.8|15811.8|15809.8|15811.8|15809.8|15809.8|15807.8|27
1641551470000|2022-01-07 10:31:10|15811.4|15809.4|15811.5|15809.5|15811.9|15809.9|15811|15809|11
1641551480000|2022-01-07 10:31:20|15811.6|15809.6|15812.3|15810.3|15812.4|15810.4|15811.6|15809.6|11
1641551490000|2022-01-07 10:31:30|15812.1|15810.1|15812|15810|15812.1|15810.1|15811.6|15809.6|3
1641551500000|2022-01-07 10:31:40|15812.1|15810.1|15811.5|15809.5|15812.3|15810.3|15810.6|15808.6|10
1641551510000|2022-01-07 10:31:50|15811.4|15809.4|15812.9|15810.9|15813|15811|15811.3|15809.3|21
1641551520000|2022-01-07 10:32:00|15812.5|15810.5|15816.6|15814.6|15817|15815|15810.3|15808.3|105
1641551530000|2022-01-07 10:32:10|15816.8|15814.8|15815.9|15813.9|15817.4|15815.4|15814.1|15812.1|49
1641551540000|2022-01-07 10:32:20|15815.8|15813.8|15817.9|15815.9|15818.5|15816.5|15815.8|15813.8|21
1641551550000|2022-01-07 10:32:30|15818.1|15816.1|15818.1|15816.1|15818.5|15816.5|15816.9|15814.9|44
1641551560000|2022-01-07 10:32:40|15818.3|15816.3|15817.4|15815.4|15818.6|15816.6|15816.8|15814.8|14
1641551570000|2022-01-07 10:32:50|15817.1|15815.1|15818.3|15816.3|15818.4|15816.4|15817.1|15815.1|22
1641551580000|2022-01-07 10:33:00|15818.4|15816.4|15816|15814|15819.3|15817.3|15814.9|15812.9|62
1641551590000|2022-01-07 10:33:10|15815.9|15813.9|15817|15815|15817.6|15815.6|15815.6|15813.6|13
1641551600000|2022-01-07 10:33:20|15817.1|15815.1|15817.8|15815.8|15817.8|15815.8|15815.3|15813.3|16
1641551610000|2022-01-07 10:33:30|15817.5|15815.5|15817.4|15815.4|15817.8|15815.8|15816.4|15814.4|13
1641551620000|2022-01-07 10:33:40|15817.5|15815.5|15818.5|15816.5|15819.3|15817.3|15817.5|15815.5|22
1641551630000|2022-01-07 10:33:50|15818.6|15816.6|15818.9|15816.9|15819.3|15817.3|15818|15816|9
1641551640000|2022-01-07 10:34:00|15819|15817|15818.3|15816.3|15819|15817|15817.3|15815.3|16
1641551650000|2022-01-07 10:34:10|15818.1|15816.1|15819.1|15817.1|15819.5|15817.5|15817.8|15815.8|26
1641551660000|2022-01-07 10:34:20|15819.3|15817.3|15818.8|15816.8|15819.4|15817.4|15818.4|15816.4|14
1641551670000|2022-01-07 10:34:30|15818.6|15816.6|15818.8|15816.8|15819.4|15817.4|15818.5|15816.5|12
1641551680000|2022-01-07 10:34:40|15818.9|15816.9|15816.8|15814.8|15818.9|15816.9|15816|15814|24
1641551690000|2022-01-07 10:34:50|15816.6|15814.6|15816|15814|15816.6|15814.6|15816|15814|7
1641551700000|2022-01-07 10:35:00|15815.9|15813.9|15817.9|15815.9|15817.9|15815.9|15815|15813|27
1641551710000|2022-01-07 10:35:10|15818|15816|15819|15817|15819|15817|15818|15816|11
1641551720000|2022-01-07 10:35:20|15818.9|15816.9|15819.1|15817.1|15819.6|15817.6|15818.8|15816.8|21
1641551730000|2022-01-07 10:35:30|15819.3|15817.3|15819.5|15817.5|15819.5|15817.5|15819.3|15817.3|9
1641551740000|2022-01-07 10:35:40|15819.4|15817.4|15820.4|15818.4|15820.5|15818.5|15819.4|15817.4|35
1641551750000|2022-01-07 10:35:50|15820.5|15818.5|15819.6|15817.6|15821|15819|15819.6|15817.6|24
1641551760000|2022-01-07 10:36:00|15819.8|15817.8|15817.6|15815.6|15819.8|15817.8|15816.8|15814.8|13
1641551770000|2022-01-07 10:36:10|15817.8|15815.8|15815.9|15813.9|15817.9|15815.9|15815.4|15813.4|23
1641551780000|2022-01-07 10:36:20|15815.8|15813.8|15815.6|15813.6|15816.4|15814.4|15814.8|15812.8|7
1641551790000|2022-01-07 10:36:30|15815.8|15813.8|15816.6|15814.6|15816.6|15814.6|15815.1|15813.1|16
1641551800000|2022-01-07 10:36:40|15816.4|15814.4|15816.1|15814.1|15816.8|15814.8|15814.9|15812.9|19
1641551810000|2022-01-07 10:36:50|15816.3|15814.3|15815.3|15813.3|15816.6|15814.6|15815.1|15813.1|9
1641551820000|2022-01-07 10:37:00|15815.9|15813.9|15814.9|15812.9|15816.3|15814.3|15814.4|15812.4|11
1641551830000|2022-01-07 10:37:10|15814.6|15812.6|15814.4|15812.4|15815.1|15813.1|15814.1|15812.1|13
1641551840000|2022-01-07 10:37:20|15814.3|15812.3|15812.6|15810.6|15814.3|15812.3|15812.4|15810.4|16
1641551850000|2022-01-07 10:37:30|15812.5|15810.5|15812.1|15810.1|15813|15811|15812.1|15810.1|7
1641551860000|2022-01-07 10:37:40|15812|15810|15811.4|15809.4|15812|15810|15811|15809|7
1641551870000|2022-01-07 10:37:50|15811.3|15809.3|15810.6|15808.6|15811.4|15809.4|15810.4|15808.4|27
1641551880000|2022-01-07 10:38:00|15810.8|15808.8|15813.6|15811.6|15813.9|15811.9|15810.5|15808.5|24
1641551890000|2022-01-07 10:38:10|15813.5|15811.5|15812.4|15810.4|15813.5|15811.5|15812|15810|4
1641551900000|2022-01-07 10:38:20|15812.3|15810.3|15811.9|15809.9|15812.5|15810.5|15811.5|15809.5|12
1641551910000|2022-01-07 10:38:30|15812|15810|15813|15811|15813.1|15811.1|15812|15810|2
1641551920000|2022-01-07 10:38:40|15812|15810|15812.5|15810.5|15812.6|15810.6|15812|15810|11
1641551930000|2022-01-07 10:38:50|15812.6|15810.6|15812.6|15810.6|15813|15811|15812.6|15810.6|1
1641551940000|2022-01-07 10:39:00|15812.8|15810.8|15812.6|15810.6|15812.8|15810.8|15812.5|15810.5|1
1641551950000|2022-01-07 10:39:10|15812.5|15810.5|15811.3|15809.3|15812.5|15810.5|15810.9|15808.9|11
1641551960000|2022-01-07 10:39:20|15812.4|15810.4|15811.8|15809.8|15813.5|15811.5|15811.8|15809.8|11
1641551970000|2022-01-07 10:39:30|15811.9|15809.9|15811.4|15809.4|15812.3|15810.3|15811.3|15809.3|9
1641551980000|2022-01-07 10:39:40|15811.3|15809.3|15809.9|15807.9|15811.3|15809.3|15809.5|15807.5|19
1641551990000|2022-01-07 10:39:50|15810.3|15808.3|15809.6|15807.6|15811.1|15809.1|15809.6|15807.6|12
1641552000000|2022-01-07 10:40:00|15809.8|15807.8|15808.5|15806.5|15810.3|15808.3|15808.1|15806.1|4
1641552010000|2022-01-07 10:40:10|15808.4|15806.4|15810.1|15808.1|15810.1|15808.1|15808.4|15806.4|5
1641552020000|2022-01-07 10:40:20|15810|15808|15809.8|15807.8|15810.5|15808.5|15809.5|15807.5|20
1641552030000|2022-01-07 10:40:30|15809.9|15807.9|15810|15808|15810.1|15808.1|15808.3|15806.3|8
1641552040000|2022-01-07 10:40:40|15810.1|15808.1|15809.9|15807.9|15811|15809|15809.9|15807.9|9
1641552050000|2022-01-07 10:40:50|15810.1|15808.1|15810.8|15808.8|15810.9|15808.9|15809.9|15807.9|11
1641552060000|2022-01-07 10:41:00|15810.5|15808.5|15810|15808|15811.1|15809.1|15810|15808|13
1641552070000|2022-01-07 10:41:10|15809.9|15807.9|15811|15809|15811.1|15809.1|15809.9|15807.9|2
1641552080000|2022-01-07 10:41:20|15811.1|15809.1|15811|15809|15811.1|15809.1|15811|15809|0
1641552090000|2022-01-07 10:41:30|15810.9|15808.9|15810.4|15808.4|15811|15809|15810.4|15808.4|5
1641552100000|2022-01-07 10:41:40|15810.5|15808.5|15810.8|15808.8|15811|15809|15810.4|15808.4|5
1641552110000|2022-01-07 10:41:50|15810.9|15808.9|15810.6|15808.6|15810.9|15808.9|15810.4|15808.4|1
1641552120000|2022-01-07 10:42:00|15810.9|15808.9|15813.6|15811.6|15813.8|15811.8|15810.9|15808.9|38
1641552130000|2022-01-07 10:42:10|15813.8|15811.8|15814.9|15812.9|15815.1|15813.1|15813.8|15811.8|9
1641552140000|2022-01-07 10:42:20|15815|15813|15817|15815|15817.4|15815.4|15814.9|15812.9|15
1641552150000|2022-01-07 10:42:30|15816.9|15814.9|15816.5|15814.5|15817.8|15815.8|15816.5|15814.5|11
1641552160000|2022-01-07 10:42:40|15816.4|15814.4|15814.9|15812.9|15816.4|15814.4|15814.8|15812.8|6
1641552170000|2022-01-07 10:42:50|15815.1|15813.1|15812.1|15810.1|15815.1|15813.1|15811.5|15809.5|16
1641552180000|2022-01-07 10:43:00|15812|15810|15812.4|15810.4|15812.9|15810.9|15812|15810|3
1641552190000|2022-01-07 10:43:10|15812.3|15810.3|15812.9|15810.9|15812.9|15810.9|15811.9|15809.9|2
1641552200000|2022-01-07 10:43:20|15812.8|15810.8|15812.9|15810.9|15813.4|15811.4|15812.6|15810.6|2
1641552210000|2022-01-07 10:43:30|15813|15811|15813.3|15811.3|15813.8|15811.8|15812.8|15810.8|2
1641552220000|2022-01-07 10:43:40|15813.4|15811.4|15814.3|15812.3|15814.5|15812.5|15813.3|15811.3|5
1641552230000|2022-01-07 10:43:50|15814.4|15812.4|15813.6|15811.6|15814.4|15812.4|15812.8|15810.8|6
1641552240000|2022-01-07 10:44:00|15813.9|15811.9|15815.3|15813.3|15815.5|15813.5|15813.3|15811.3|15
1641552250000|2022-01-07 10:44:10|15815.4|15813.4|15817.4|15815.4|15817.4|15815.4|15815.3|15813.3|31
1641552260000|2022-01-07 10:44:20|15817.8|15815.8|15816|15814|15818.4|15816.4|15816|15814|10
1641552270000|2022-01-07 10:44:30|15815.9|15813.9|15815.3|15813.3|15815.9|15813.9|15814.5|15812.5|14
1641552280000|2022-01-07 10:44:40|15815.1|15813.1|15815.9|15813.9|15816|15814|15814.5|15812.5|14
1641552290000|2022-01-07 10:44:50|15816|15814|15814.8|15812.8|15816|15814|15814.3|15812.3|2
1641552300000|2022-01-07 10:45:00|15814.5|15812.5|15815.3|15813.3|15816|15814|15814.5|15812.5|2
1641552310000|2022-01-07 10:45:10|15814.9|15812.9|15815|15813|15815.3|15813.3|15814.8|15812.8|4
1641552320000|2022-01-07 10:45:20|15814.9|15812.9|15811.5|15809.5|15814.9|15812.9|15811.3|15809.3|17
1641552330000|2022-01-07 10:45:30|15811.1|15809.1|15812.1|15810.1|15812.1|15810.1|15811.1|15809.1|8
1641552340000|2022-01-07 10:45:40|15812|15810|15809.8|15807.8|15812|15810|15809.8|15807.8|9
1641552350000|2022-01-07 10:45:50|15809.6|15807.6|15809.1|15807.1|15810.1|15808.1|15809.1|15807.1|12
1641552360000|2022-01-07 10:46:00|15809|15807|15810|15808|15810.1|15808.1|15808.3|15806.3|24
1641552370000|2022-01-07 10:46:10|15809.3|15807.3|15807.6|15805.6|15809.6|15807.6|15807.4|15805.4|18
1641552380000|2022-01-07 10:46:20|15807.8|15805.8|15807.9|15805.9|15809.4|15807.4|15807.8|15805.8|28
1641552390000|2022-01-07 10:46:30|15808.1|15806.1|15807.6|15805.6|15808.3|15806.3|15807.3|15805.3|5
1641552400000|2022-01-07 10:46:40|15807.5|15805.5|15806.6|15804.6|15807.6|15805.6|15806.3|15804.3|27
1641552410000|2022-01-07 10:46:50|15806.8|15804.8|15805.9|15803.9|15806.8|15804.8|15805.1|15803.1|43
1641552420000|2022-01-07 10:47:00|15806|15804|15806|15804|15806.9|15804.9|15805.5|15803.5|8
1641552430000|2022-01-07 10:47:10|15806.1|15804.1|15809.5|15807.5|15809.5|15807.5|15806.1|15804.1|15
1641552440000|2022-01-07 10:47:20|15809.6|15807.6|15809.1|15807.1|15809.6|15807.6|15808.5|15806.5|23
1641552450000|2022-01-07 10:47:30|15809.3|15807.3|15810.4|15808.4|15810.4|15808.4|15809.1|15807.1|7
1641552460000|2022-01-07 10:47:40|15810.3|15808.3|15809.6|15807.6|15810.3|15808.3|15809.6|15807.6|4
1641552470000|2022-01-07 10:47:50|15809.1|15807.1|15809.3|15807.3|15810|15808|15808.8|15806.8|10
1641552480000|2022-01-07 10:48:00|15809.1|15807.1|15810.1|15808.1|15810.3|15808.3|15809.1|15807.1|9
1641552490000|2022-01-07 10:48:10|15810.3|15808.3|15809.1|15807.1|15810.3|15808.3|15808.3|15806.3|8
1641552500000|2022-01-07 10:48:20|15809.3|15807.3|15809|15807|15809.8|15807.8|15808.8|15806.8|3
1641552510000|2022-01-07 10:48:30|15808.9|15806.9|15809.4|15807.4|15809.4|15807.4|15808.8|15806.8|1
1641552520000|2022-01-07 10:48:40|15808.3|15806.3|15808|15806|15808.5|15806.5|15807.4|15805.4|5
1641552530000|2022-01-07 10:48:50|15807.9|15805.9|15809.5|15807.5|15809.5|15807.5|15807.9|15805.9|2
1641552540000|2022-01-07 10:49:00|15809.4|15807.4|15809.1|15807.1|15809.5|15807.5|15809.1|15807.1|1
1641552550000|2022-01-07 10:49:10|15809|15807|15806.9|15804.9|15809.1|15807.1|15806.8|15804.8|3
1641552560000|2022-01-07 10:49:20|15806.8|15804.8|15807.3|15805.3|15807.4|15805.4|15806.3|15804.3|5
1641552570000|2022-01-07 10:49:30|15807.4|15805.4|15807|15805|15808|15806|15806.9|15804.9|4
1641552580000|2022-01-07 10:49:40|15806.9|15804.9|15807.9|15805.9|15808|15806|15806.5|15804.5|1
1641552590000|2022-01-07 10:49:50|15808|15806|15809|15807|15809|15807|15807.6|15805.6|3
1641552600000|2022-01-07 10:50:00|15808.8|15806.8|15811.1|15809.1|15811.1|15809.1|15808.3|15806.3|20
1641552610000|2022-01-07 10:50:10|15812|15810|15811.1|15809.1|15812.3|15810.3|15810.4|15808.4|19
1641552620000|2022-01-07 10:50:20|15811|15809|15811.9|15809.9|15811.9|15809.9|15810.3|15808.3|7
1641552630000|2022-01-07 10:50:30|15811.8|15809.8|15809.6|15807.6|15811.9|15809.9|15809.6|15807.6|8
1641552640000|2022-01-07 10:50:40|15809.5|15807.5|15807.9|15805.9|15809.5|15807.5|15807.1|15805.1|18
1641552650000|2022-01-07 10:50:50|15807.8|15805.8|15808.4|15806.4|15809.3|15807.3|15807.4|15805.4|6
1641552660000|2022-01-07 10:51:00|15808.5|15806.5|15811|15809|15811.3|15809.3|15808.4|15806.4|10
1641552670000|2022-01-07 10:51:10|15811.1|15809.1|15810.5|15808.5|15811.6|15809.6|15810.5|15808.5|9
1641552680000|2022-01-07 10:51:20|15811.1|15809.1|15811.8|15809.8|15811.8|15809.8|15811|15809|5
1641552690000|2022-01-07 10:51:30|15812.1|15810.1|15811.4|15809.4|15812.5|15810.5|15811.3|15809.3|3
1641552700000|2022-01-07 10:51:40|15811.6|15809.6|15814.4|15812.4|15815|15813|15811.3|15809.3|49
1641552710000|2022-01-07 10:51:50|15814.3|15812.3|15813|15811|15814.3|15812.3|15811.6|15809.6|6
1641552720000|2022-01-07 10:52:00|15812.8|15810.8|15812.5|15810.5|15813|15811|15812.1|15810.1|3
1641552730000|2022-01-07 10:52:10|15812.6|15810.6|15813.4|15811.4|15813.9|15811.9|15812.6|15810.6|4
1641552740000|2022-01-07 10:52:20|15813.8|15811.8|15814|15812|15814.1|15812.1|15813|15811|3
1641552750000|2022-01-07 10:52:30|15814.1|15812.1|15814.3|15812.3|15814.3|15812.3|15813.3|15811.3|3
1641552760000|2022-01-07 10:52:40|15814.1|15812.1|15814|15812|15814.5|15812.5|15813.5|15811.5|2
1641552770000|2022-01-07 10:52:50|15813.9|15811.9|15814.1|15812.1|15814.1|15812.1|15813.1|15811.1|1
1641552780000|2022-01-07 10:53:00|15814.3|15812.3|15813.4|15811.4|15814.5|15812.5|15812.5|15810.5|15
1641552790000|2022-01-07 10:53:10|15813.3|15811.3|15814.4|15812.4|15814.5|15812.5|15813.3|15811.3|13
1641552800000|2022-01-07 10:53:20|15814.6|15812.6|15815.3|15813.3|15815.3|15813.3|15813.6|15811.6|14
1641552810000|2022-01-07 10:53:30|15815.4|15813.4|15815.9|15813.9|15816.3|15814.3|15815.4|15813.4|20
1641552820000|2022-01-07 10:53:40|15816|15814|15816.1|15814.1|15816.4|15814.4|15815.4|15813.4|7
1641552830000|2022-01-07 10:53:50|15816|15814|15816.5|15814.5|15816.5|15814.5|15815.3|15813.3|12
1641552840000|2022-01-07 10:54:00|15816.4|15814.4|15816.1|15814.1|15817.1|15815.1|15816.1|15814.1|7
1641552850000|2022-01-07 10:54:10|15816|15814|15815|15813|15816|15814|15814.9|15812.9|10
1641552860000|2022-01-07 10:54:20|15814.6|15812.6|15815.1|15813.1|15815.1|15813.1|15813.9|15811.9|8
1641552870000|2022-01-07 10:54:30|15815.6|15813.6|15815.6|15813.6|15815.8|15813.8|15813.9|15811.9|6
1641552880000|2022-01-07 10:54:40|15815.5|15813.5|15815.9|15813.9|15816.6|15814.6|15815.4|15813.4|17
1641552890000|2022-01-07 10:54:50|15815.8|15813.8|15815.9|15813.9|15816|15814|15814.6|15812.6|3
1641552900000|2022-01-07 10:55:00|15815.8|15813.8|15816.4|15814.4|15816.8|15814.8|15815.4|15813.4|6
1641552910000|2022-01-07 10:55:10|15816.3|15814.3|15814.4|15812.4|15816.4|15814.4|15814.1|15812.1|6
1641552920000|2022-01-07 10:55:20|15814.5|15812.5|15815.6|15813.6|15815.6|15813.6|15814|15812|15
1641552930000|2022-01-07 10:55:30|15815.8|15813.8|15812.6|15810.6|15815.9|15813.9|15812.3|15810.3|5
1641552940000|2022-01-07 10:55:40|15812.8|15810.8|15813.1|15811.1|15813.4|15811.4|15812.4|15810.4|8
1641552950000|2022-01-07 10:55:50|15811.6|15809.6|15811.1|15809.1|15811.6|15809.6|15810.4|15808.4|24
1641552960000|2022-01-07 10:56:00|15811.3|15809.3|15810.4|15808.4|15811.4|15809.4|15810.3|15808.3|5
1641552970000|2022-01-07 10:56:10|15810.1|15808.1|15809.3|15807.3|15810.1|15808.1|15808.5|15806.5|18
1641552980000|2022-01-07 10:56:20|15809.4|15807.4|15809|15807|15809.9|15807.9|15808.5|15806.5|7
1641552990000|2022-01-07 10:56:30|15809.1|15807.1|15809.1|15807.1|15809.5|15807.5|15808.5|15806.5|1
1641553000000|2022-01-07 10:56:40|15809|15807|15809.8|15807.8|15809.8|15807.8|15809|15807|9
1641553010000|2022-01-07 10:56:50|15809.5|15807.5|15809.3|15807.3|15810|15808|15808.4|15806.4|13
1641553020000|2022-01-07 10:57:00|15809.4|15807.4|15807|15805|15809.8|15807.8|15807|15805|17
1641553030000|2022-01-07 10:57:10|15807.1|15805.1|15809.6|15807.6|15809.6|15807.6|15806.9|15804.9|20
1641553040000|2022-01-07 10:57:20|15809.8|15807.8|15809.9|15807.9|15810.4|15808.4|15809|15807|9
1641553050000|2022-01-07 10:57:30|15809.6|15807.6|15808.9|15806.9|15809.9|15807.9|15808.8|15806.8|3
1641553060000|2022-01-07 10:57:40|15809|15807|15809.4|15807.4|15811.5|15809.5|15809|15807|9
1641553070000|2022-01-07 10:57:50|15809.3|15807.3|15810.4|15808.4|15810.4|15808.4|15808.9|15806.9|3
1641553080000|2022-01-07 10:58:00|15810.5|15808.5|15809.4|15807.4|15810.9|15808.9|15808.9|15806.9|0
1641553090000|2022-01-07 10:58:10|15808|15806|15809|15807|15809.4|15807.4|15808|15806|13
1641553100000|2022-01-07 10:58:20|15809.1|15807.1|15808.5|15806.5|15809.4|15807.4|15807.8|15805.8|5
1641553110000|2022-01-07 10:58:30|15808.4|15806.4|15808.9|15806.9|15810.9|15808.9|15808|15806|11
1641553120000|2022-01-07 10:58:40|15808.6|15806.6|15807.1|15805.1|15808.6|15806.6|15807.1|15805.1|46
1641553130000|2022-01-07 10:58:50|15807.3|15805.3|15806.4|15804.4|15807.6|15805.6|15806.3|15804.3|4
1641553140000|2022-01-07 10:59:00|15806|15804|15805.5|15803.5|15806.6|15804.6|15805.3|15803.3|10
1641553150000|2022-01-07 10:59:10|15805.6|15803.6|15804.4|15802.4|15806.4|15804.4|15804.3|15802.3|33
1641553160000|2022-01-07 10:59:20|15804.9|15802.9|15806|15804|15806.4|15804.4|15804|15802|23
1641553170000|2022-01-07 10:59:30|15805.8|15803.8|15805.9|15803.9|15806|15804|15805.5|15803.5|0
1641553180000|2022-01-07 10:59:40|15806|15804|15804.6|15802.6|15806.3|15804.3|15804.4|15802.4|9
1641553190000|2022-01-07 10:59:50|15804.5|15802.5|15804.1|15802.1|15806|15804|15803.6|15801.6|13
1641553200000|2022-01-07 11:00:00|15804.3|15802.3|15804.5|15802.5|15806.9|15804.9|15804.3|15802.3|13
1641553210000|2022-01-07 11:00:10|15804.8|15802.8|15799|15797|15805|15803|15798.5|15796.5|104
1641553220000|2022-01-07 11:00:20|15798.9|15796.9|15798.6|15796.6|15799.6|15797.6|15797.3|15795.3|23
1641553230000|2022-01-07 11:00:30|15798.5|15796.5|15796.8|15794.8|15799.4|15797.4|15796.8|15794.8|19
1641553240000|2022-01-07 11:00:40|15797.1|15795.1|15793.3|15791.3|15797.1|15795.1|15793|15791|51
1641553250000|2022-01-07 11:00:50|15793.1|15791.1|15793.1|15791.1|15793.5|15791.5|15791.8|15789.8|34
1641553260000|2022-01-07 11:01:00|15793.3|15791.3|15794.9|15792.9|15795.1|15793.1|15792.8|15790.8|28
1641553270000|2022-01-07 11:01:10|15794.8|15792.8|15797.1|15795.1|15797.6|15795.6|15794.1|15792.1|25
1641553280000|2022-01-07 11:01:20|15797.3|15795.3|15793.5|15791.5|15797.5|15795.5|15793.5|15791.5|16
1641553290000|2022-01-07 11:01:30|15794.1|15792.1|15795.9|15793.9|15796.8|15794.8|15794|15792|8
1641553300000|2022-01-07 11:01:40|15795.8|15793.8|15797|15795|15797|15795|15794.6|15792.6|3
1641553310000|2022-01-07 11:01:50|15797.1|15795.1|15797.9|15795.9|15798.5|15796.5|15796.6|15794.6|30
1641553320000|2022-01-07 11:02:00|15797.8|15795.8|15796.9|15794.9|15797.9|15795.9|15796.9|15794.9|2
1641553330000|2022-01-07 11:02:10|15797|15795|15796.6|15794.6|15797.9|15795.9|15796.6|15794.6|2
1641553340000|2022-01-07 11:02:20|15796.4|15794.4|15794.9|15792.9|15796.4|15794.4|15794.6|15792.6|10
1641553350000|2022-01-07 11:02:30|15794.8|15792.8|15794.6|15792.6|15795.4|15793.4|15794.3|15792.3|13
1641553360000|2022-01-07 11:02:40|15795|15793|15796.5|15794.5|15796.5|15794.5|15794.8|15792.8|7
1641553370000|2022-01-07 11:02:50|15797|15795|15794.9|15792.9|15797|15795|15794.6|15792.6|6
1641553380000|2022-01-07 11:03:00|15794.8|15792.8|15795.4|15793.4|15795.6|15793.6|15794.8|15792.8|7
1641553390000|2022-01-07 11:03:10|15795.5|15793.5|15795.3|15793.3|15795.5|15793.5|15795.1|15793.1|2
1641553400000|2022-01-07 11:03:20|15795.4|15793.4|15793.4|15791.4|15795.4|15793.4|15791.6|15789.6|22
1641553410000|2022-01-07 11:03:30|15793.5|15791.5|15793.5|15791.5|15794.1|15792.1|15793.5|15791.5|5
1641553420000|2022-01-07 11:03:40|15793.8|15791.8|15793.9|15791.9|15794|15792|15793.6|15791.6|3
1641553430000|2022-01-07 11:03:50|15794.3|15792.3|15794.1|15792.1|15794.4|15792.4|15793.3|15791.3|7
1641553440000|2022-01-07 11:04:00|15794.3|15792.3|15794.1|15792.1|15794.5|15792.5|15793.3|15791.3|6
1641553450000|2022-01-07 11:04:10|15794.3|15792.3|15794.6|15792.6|15795.1|15793.1|15794.1|15792.1|7
1641553460000|2022-01-07 11:04:20|15794.5|15792.5|15795.6|15793.6|15797.3|15795.3|15794.5|15792.5|27
1641553470000|2022-01-07 11:04:30|15795.8|15793.8|15796.3|15794.3|15796.9|15794.9|15795.5|15793.5|8
1641553480000|2022-01-07 11:04:40|15796.1|15794.1|15797.3|15795.3|15797.9|15795.9|15795.4|15793.4|10
1641553490000|2022-01-07 11:04:50|15797.1|15795.1|15797.9|15795.9|15798|15796|15797|15795|10
1641553500000|2022-01-07 11:05:00|15797.8|15795.8|15796.1|15794.1|15797.9|15795.9|15796|15794|3
1641553510000|2022-01-07 11:05:10|15795.9|15793.9|15795.1|15793.1|15796.5|15794.5|15795.1|15793.1|10
1641553520000|2022-01-07 11:05:20|15795.4|15793.4|15797.3|15795.3|15797.3|15795.3|15795.4|15793.4|15
1641553530000|2022-01-07 11:05:30|15796.9|15794.9|15796.9|15794.9|15797|15795|15795.9|15793.9|3
1641553540000|2022-01-07 11:05:40|15796.8|15794.8|15796.6|15794.6|15796.8|15794.8|15795.5|15793.5|3
1641553550000|2022-01-07 11:05:50|15797.3|15795.3|15797.6|15795.6|15797.9|15795.9|15797.1|15795.1|8
1641553560000|2022-01-07 11:06:00|15797.8|15795.8|15800.3|15798.3|15800.3|15798.3|15797.8|15795.8|8
1641553570000|2022-01-07 11:06:10|15799.8|15797.8|15799|15797|15799.8|15797.8|15798.9|15796.9|4
1641553580000|2022-01-07 11:06:20|15799.4|15797.4|15799.1|15797.1|15800.9|15798.9|15798.9|15796.9|22
1641553590000|2022-01-07 11:06:30|15799|15797|15799.9|15797.9|15799.9|15797.9|15798.9|15796.9|6
1641553600000|2022-01-07 11:06:40|15800|15798|15799.9|15797.9|15800.1|15798.1|15799|15797|7
1641553610000|2022-01-07 11:06:50|15799.8|15797.8|15799.8|15797.8|15799.8|15797.8|15799.8|15797.8|0
1641553620000|2022-01-07 11:07:00|15799.6|15797.6|15800.8|15798.8|15801.5|15799.5|15799.6|15797.6|22
1641553630000|2022-01-07 11:07:10|15801|15799|15800.9|15798.9|15801.3|15799.3|15800.4|15798.4|2
1641553640000|2022-01-07 11:07:20|15801|15799|15800.4|15798.4|15801.9|15799.9|15800.4|15798.4|9
1641553650000|2022-01-07 11:07:30|15800.5|15798.5|15800.3|15798.3|15801|15799|15800|15798|6
1641553660000|2022-01-07 11:07:40|15800.4|15798.4|15800.5|15798.5|15800.5|15798.5|15799.8|15797.8|2
1641553670000|2022-01-07 11:07:50|15800.4|15798.4|15801.6|15799.6|15801.6|15799.6|15800.4|15798.4|3
1641553680000|2022-01-07 11:08:00|15801.8|15799.8|15801.3|15799.3|15802.5|15800.5|15801|15799|10
1641553690000|2022-01-07 11:08:10|15801.4|15799.4|15802.4|15800.4|15802.4|15800.4|15801|15799|6
1641553700000|2022-01-07 11:08:20|15802.5|15800.5|15804.3|15802.3|15805.3|15803.3|15802.1|15800.1|43
1641553710000|2022-01-07 11:08:30|15804.4|15802.4|15805.5|15803.5|15805.9|15803.9|15803.9|15801.9|15
1641553720000|2022-01-07 11:08:40|15805.8|15803.8|15807.1|15805.1|15807.9|15805.9|15805.8|15803.8|18
1641553730000|2022-01-07 11:08:50|15807.3|15805.3|15807.1|15805.1|15807.5|15805.5|15806.9|15804.9|13
1641553740000|2022-01-07 11:09:00|15807.4|15805.4|15808.5|15806.5|15809.1|15807.1|15807|15805|17
1641553750000|2022-01-07 11:09:10|15808.6|15806.6|15808.1|15806.1|15808.8|15806.8|15806.9|15804.9|14
1641553760000|2022-01-07 11:09:20|15807.9|15805.9|15808.4|15806.4|15808.8|15806.8|15807.8|15805.8|2
1641553770000|2022-01-07 11:09:30|15808.1|15806.1|15807|15805|15808.1|15806.1|15806.5|15804.5|8
1641553780000|2022-01-07 11:09:40|15806.5|15804.5|15806|15804|15806.5|15804.5|15805.6|15803.6|6
1641553790000|2022-01-07 11:09:50|15806.4|15804.4|15806.1|15804.1|15806.6|15804.6|15806.1|15804.1|1
1641553800000|2022-01-07 11:10:00|15806.3|15804.3|15807.3|15805.3|15807.4|15805.4|15806.3|15804.3|2
1641553810000|2022-01-07 11:10:10|15807.4|15805.4|15806.3|15804.3|15808.4|15806.4|15805.9|15803.9|14
1641553820000|2022-01-07 11:10:20|15806.1|15804.1|15806.5|15804.5|15806.6|15804.6|15805.1|15803.1|3
1641553830000|2022-01-07 11:10:30|15806.6|15804.6|15806.1|15804.1|15806.8|15804.8|15805.9|15803.9|5
1641553840000|2022-01-07 11:10:40|15806.3|15804.3|15806.6|15804.6|15807|15805|15805.9|15803.9|5
1641553850000|2022-01-07 11:10:50|15806.1|15804.1|15806.6|15804.6|15806.6|15804.6|15805.5|15803.5|9
1641553860000|2022-01-07 11:11:00|15806.9|15804.9|15807|15805|15807.6|15805.6|15806.4|15804.4|5
1641553870000|2022-01-07 11:11:10|15806.9|15804.9|15807.8|15805.8|15807.8|15805.8|15806.8|15804.8|1
1641553880000|2022-01-07 11:11:20|15807.6|15805.6|15807.8|15805.8|15807.8|15805.8|15807.1|15805.1|1
1641553890000|2022-01-07 11:11:30|15807.6|15805.6|15807.6|15805.6|15807.6|15805.6|15807.1|15805.1|1
1641553900000|2022-01-07 11:11:40|15807.8|15805.8|15808.6|15806.6|15808.6|15806.6|15807.8|15805.8|5
1641553910000|2022-01-07 11:11:50|15808.5|15806.5|15807.6|15805.6|15808.5|15806.5|15807.4|15805.4|5
1641553920000|2022-01-07 11:12:00|15807.5|15805.5|15806.6|15804.6|15807.6|15805.6|15806.4|15804.4|1
1641553930000|2022-01-07 11:12:10|15806.8|15804.8|15810|15808|15810|15808|15806.8|15804.8|8
1641553940000|2022-01-07 11:12:20|15809.9|15807.9|15809.6|15807.6|15809.9|15807.9|15808.9|15806.9|15
1641553950000|2022-01-07 11:12:30|15809.8|15807.8|15810.3|15808.3|15810.4|15808.4|15809.4|15807.4|24
1641553960000|2022-01-07 11:12:40|15810.5|15808.5|15810.9|15808.9|15813.1|15811.1|15810.3|15808.3|66
1641553970000|2022-01-07 11:12:50|15811|15809|15811.3|15809.3|15811.4|15809.4|15810.8|15808.8|7
1641553980000|2022-01-07 11:13:00|15811.1|15809.1|15809.4|15807.4|15811.1|15809.1|15809|15807|8
1641553990000|2022-01-07 11:13:10|15809.3|15807.3|15808.1|15806.1|15809.4|15807.4|15808.1|15806.1|6
1641554000000|2022-01-07 11:13:20|15808|15806|15808.4|15806.4|15809.3|15807.3|15808|15806|3
1641554010000|2022-01-07 11:13:30|15808.3|15806.3|15806.9|15804.9|15808.3|15806.3|15806.9|15804.9|8
1641554020000|2022-01-07 11:13:40|15807|15805|15805.4|15803.4|15807|15805|15805.4|15803.4|6
1641554030000|2022-01-07 11:13:50|15806|15804|15803.6|15801.6|15806.1|15804.1|15803.6|15801.6|13
1641554040000|2022-01-07 11:14:00|15803.5|15801.5|15800.1|15798.1|15803.8|15801.8|15799.4|15797.4|36
1641554050000|2022-01-07 11:14:10|15800|15798|15798.3|15796.3|15800.1|15798.1|15798.1|15796.1|33
1641554060000|2022-01-07 11:14:20|15798.4|15796.4|15798.1|15796.1|15799|15797|15798.1|15796.1|10
1641554070000|2022-01-07 11:14:30|15797.8|15795.8|15796.9|15794.9|15797.9|15795.9|15796.5|15794.5|12
1641554080000|2022-01-07 11:14:40|15797|15795|15799|15797|15800.3|15798.3|15797|15795|29
1641554090000|2022-01-07 11:14:50|15799.1|15797.1|15801.8|15799.8|15801.9|15799.9|15799.1|15797.1|9
1641554100000|2022-01-07 11:15:00|15800.6|15798.6|15800|15798|15800.6|15798.6|15799.9|15797.9|11
1641554110000|2022-01-07 11:15:10|15799.9|15797.9|15800.5|15798.5|15801.5|15799.5|15799.9|15797.9|5
1641554120000|2022-01-07 11:15:20|15799.9|15797.9|15800.8|15798.8|15801.1|15799.1|15799.3|15797.3|47
1641554130000|2022-01-07 11:15:30|15800.3|15798.3|15801.3|15799.3|15801.8|15799.8|15799.8|15797.8|5
1641554140000|2022-01-07 11:15:40|15801.5|15799.5|15802.8|15800.8|15803.1|15801.1|15801.5|15799.5|21
1641554150000|2022-01-07 11:15:50|15802.9|15800.9|15806.5|15804.5|15807.6|15805.6|15802.9|15800.9|45
1641554160000|2022-01-07 11:16:00|15806.6|15804.6|15806.8|15804.8|15807.4|15805.4|15806.1|15804.1|29
1641554170000|2022-01-07 11:16:10|15807|15805|15808.1|15806.1|15809|15807|15806.9|15804.9|23
1641554180000|2022-01-07 11:16:20|15808.3|15806.3|15811.6|15809.6|15812|15810|15808.3|15806.3|41
1641554190000|2022-01-07 11:16:30|15811|15809|15811.3|15809.3|15812.9|15810.9|15810.9|15808.9|52
1641554200000|2022-01-07 11:16:40|15811.4|15809.4|15811.6|15809.6|15811.8|15809.8|15810.9|15808.9|8
1641554210000|2022-01-07 11:16:50|15811.8|15809.8|15812.4|15810.4|15812.8|15810.8|15811.4|15809.4|19
1641554220000|2022-01-07 11:17:00|15813|15811|15814|15812|15814.4|15812.4|15813|15811|46
1641554230000|2022-01-07 11:17:10|15814.1|15812.1|15816.1|15814.1|15816.1|15814.1|15814|15812|32
1641554240000|2022-01-07 11:17:20|15816.3|15814.3|15816.9|15814.9|15818.4|15816.4|15816.3|15814.3|39
1641554250000|2022-01-07 11:17:30|15816.8|15814.8|15819.5|15817.5|15819.8|15817.8|15816.1|15814.1|80
1641554260000|2022-01-07 11:17:40|15819.6|15817.6|15819|15817|15822.3|15820.3|15818.1|15816.1|71
1641554270000|2022-01-07 11:17:50|15819.3|15817.3|15820.1|15818.1|15820.4|15818.4|15819.3|15817.3|4
1641554280000|2022-01-07 11:18:00|15819.1|15817.1|15813.5|15811.5|15819.1|15817.1|15813.5|15811.5|28
1641554290000|2022-01-07 11:18:10|15813.6|15811.6|15813.1|15811.1|15814.4|15812.4|15813.1|15811.1|21
1641554300000|2022-01-07 11:18:20|15812.8|15810.8|15815.5|15813.5|15815.8|15813.8|15812.5|15810.5|19
1641554310000|2022-01-07 11:18:30|15815.6|15813.6|15817.3|15815.3|15818.3|15816.3|15815.6|15813.6|25
1641554320000|2022-01-07 11:18:40|15817.5|15815.5|15819|15817|15819.1|15817.1|15817.5|15815.5|13
1641554330000|2022-01-07 11:18:50|15818.8|15816.8|15817.9|15815.9|15819.1|15817.1|15817.4|15815.4|21
1641554340000|2022-01-07 11:19:00|15818|15816|15818.1|15816.1|15818.3|15816.3|15817.6|15815.6|4
1641554350000|2022-01-07 11:19:10|15817.9|15815.9|15817.9|15815.9|15818|15816|15817.6|15815.6|6
1641554360000|2022-01-07 11:19:20|15818|15816|15818.6|15816.6|15819.8|15817.8|15817.9|15815.9|17
1641554370000|2022-01-07 11:19:30|15819|15817|15819|15817|15819.3|15817.3|15818.6|15816.6|7
1641554380000|2022-01-07 11:19:40|15819.1|15817.1|15818.3|15816.3|15819.1|15817.1|15818|15816|8
1641554390000|2022-01-07 11:19:50|15818.4|15816.4|15817.9|15815.9|15818.4|15816.4|15817.9|15815.9|2
1641554400000|2022-01-07 11:20:00|15817.3|15815.3|15819.6|15817.6|15819.6|15817.6|15817.3|15815.3|27
1641554410000|2022-01-07 11:20:10|15819.8|15817.8|15819.6|15817.6|15820|15818|15818.6|15816.6|21
1641554420000|2022-01-07 11:20:20|15819.8|15817.8|15823.8|15821.8|15823.8|15821.8|15819.6|15817.6|109
1641554430000|2022-01-07 11:20:30|15824|15822|15823|15821|15824.8|15822.8|15822.9|15820.9|37
1641554440000|2022-01-07 11:20:40|15822.5|15820.5|15820.6|15818.6|15822.5|15820.5|15820.5|15818.5|23
1641554450000|2022-01-07 11:20:50|15820.8|15818.8|15820.9|15818.9|15821|15819|15820.6|15818.6|6
1641554460000|2022-01-07 11:21:00|15821.1|15819.1|15820.6|15818.6|15821.1|15819.1|15820.3|15818.3|9
1641554470000|2022-01-07 11:21:10|15820.5|15818.5|15819.8|15817.8|15820.5|15818.5|15819.3|15817.3|10
1641554480000|2022-01-07 11:21:20|15819.6|15817.6|15819.3|15817.3|15819.8|15817.8|15819.3|15817.3|8
1641554490000|2022-01-07 11:21:30|15819.1|15817.1|15818.1|15816.1|15819.3|15817.3|15818.1|15816.1|6
1641554500000|2022-01-07 11:21:40|15818|15816|15816.6|15814.6|15818|15816|15816.6|15814.6|29
1641554510000|2022-01-07 11:21:50|15816.4|15814.4|15816.9|15814.9|15818.3|15816.3|15816|15814|49
1641554520000|2022-01-07 11:22:00|15816.8|15814.8|15817.5|15815.5|15817.5|15815.5|15816.4|15814.4|21
1641554530000|2022-01-07 11:22:10|15817.3|15815.3|15818|15816|15818.8|15816.8|15817.3|15815.3|3
1641554540000|2022-01-07 11:22:20|15818.1|15816.1|15818|15816|15818.4|15816.4|15817.4|15815.4|4
1641554550000|2022-01-07 11:22:30|15818.4|15816.4|15819.3|15817.3|15819.6|15817.6|15818.4|15816.4|4
1641554560000|2022-01-07 11:22:40|15819.4|15817.4|15820.6|15818.6|15821|15819|15819.3|15817.3|20
1641554570000|2022-01-07 11:22:50|15820.5|15818.5|15818.1|15816.1|15820.5|15818.5|15817.9|15815.9|6
1641554580000|2022-01-07 11:23:00|15818.4|15816.4|15817.9|15815.9|15818.4|15816.4|15817.5|15815.5|12
1641554590000|2022-01-07 11:23:10|15818|15816|15821|15819|15821|15819|15818|15816|18
1641554600000|2022-01-07 11:23:20|15821.3|15819.3|15821.8|15819.8|15822|15820|15821|15819|14
1641554610000|2022-01-07 11:23:30|15822.5|15820.5|15824.1|15822.1|15824.1|15822.1|15822.5|15820.5|9
1641554620000|2022-01-07 11:23:40|15824|15822|15824.9|15822.9|15824.9|15822.9|15824|15822|9
1641554630000|2022-01-07 11:23:50|15824.4|15822.4|15823.1|15821.1|15825.3|15823.3|15823.1|15821.1|49
1641554640000|2022-01-07 11:24:00|15823.3|15821.3|15824.3|15822.3|15824.3|15822.3|15823|15821|12
1641554650000|2022-01-07 11:24:10|15824.1|15822.1|15823.8|15821.8|15824.4|15822.4|15823.6|15821.6|2
1641554660000|2022-01-07 11:24:20|15823.6|15821.6|15822|15820|15823.6|15821.6|15821.9|15819.9|23
1641554670000|2022-01-07 11:24:30|15822.3|15820.3|15820.9|15818.9|15822.3|15820.3|15819.9|15817.9|31
1641554680000|2022-01-07 11:24:40|15820.8|15818.8|15821|15819|15822.1|15820.1|15820.1|15818.1|9
1641554690000|2022-01-07 11:24:50|15820.9|15818.9|15821|15819|15821.8|15819.8|15820.8|15818.8|12
1641554700000|2022-01-07 11:25:00|15821.1|15819.1|15821|15819|15821.8|15819.8|15820.3|15818.3|12
1641554710000|2022-01-07 11:25:10|15820.8|15818.8|15821|15819|15821.8|15819.8|15820.8|15818.8|10
1641554720000|2022-01-07 11:25:20|15820.9|15818.9|15821.4|15819.4|15822.4|15820.4|15820.9|15818.9|11
1641554730000|2022-01-07 11:25:30|15821.3|15819.3|15819.9|15817.9|15821.3|15819.3|15819.9|15817.9|11
1641554740000|2022-01-07 11:25:40|15820.6|15818.6|15824.9|15822.9|15825|15823|15820.6|15818.6|32
1641554750000|2022-01-07 11:25:50|15824.8|15822.8|15826|15824|15827.1|15825.1|15824.8|15822.8|65
1641554760000|2022-01-07 11:26:00|15826.3|15824.3|15825.5|15823.5|15826.6|15824.6|15825.4|15823.4|20
1641554770000|2022-01-07 11:26:10|15825.6|15823.6|15825.3|15823.3|15826|15824|15825|15823|3
1641554780000|2022-01-07 11:26:20|15825.8|15823.8|15825.5|15823.5|15827.1|15825.1|15824.9|15822.9|44
1641554790000|2022-01-07 11:26:30|15825.6|15823.6|15825.8|15823.8|15825.9|15823.9|15825|15823|3
1641554800000|2022-01-07 11:26:40|15825.9|15823.9|15825.9|15823.9|15826.8|15824.8|15825.6|15823.6|23
1641554810000|2022-01-07 11:26:50|15825.8|15823.8|15828.1|15826.1|15828.5|15826.5|15825.5|15823.5|95
1641554820000|2022-01-07 11:27:00|15828|15826|15824.8|15822.8|15828.4|15826.4|15824.8|15822.8|25
1641554830000|2022-01-07 11:27:10|15824.6|15822.6|15821|15819|15824.6|15822.6|15819.8|15817.8|27
1641554840000|2022-01-07 11:27:20|15821.1|15819.1|15821.1|15819.1|15822.1|15820.1|15821|15819|20
1641554850000|2022-01-07 11:27:30|15821.5|15819.5|15822.4|15820.4|15822.9|15820.9|15821.5|15819.5|5
1641554860000|2022-01-07 11:27:40|15822.5|15820.5|15822.4|15820.4|15822.8|15820.8|15822.1|15820.1|8
1641554870000|2022-01-07 11:27:50|15822.9|15820.9|15822.6|15820.6|15823.1|15821.1|15822.6|15820.6|8
1641554880000|2022-01-07 11:28:00|15822.8|15820.8|15823.8|15821.8|15824.8|15822.8|15822.8|15820.8|21
1641554890000|2022-01-07 11:28:10|15823.6|15821.6|15824.1|15822.1|15824.3|15822.3|15823|15821|7
1641554900000|2022-01-07 11:28:20|15824.3|15822.3|15823.4|15821.4|15824.4|15822.4|15823.4|15821.4|7
1641554910000|2022-01-07 11:28:30|15823.5|15821.5|15823.5|15821.5|15823.6|15821.6|15822.9|15820.9|6
1641554920000|2022-01-07 11:28:40|15823.4|15821.4|15822.5|15820.5|15823.4|15821.4|15822.4|15820.4|16
1641554930000|2022-01-07 11:28:50|15822.4|15820.4|15824.3|15822.3|15824.3|15822.3|15822.1|15820.1|6
1641554940000|2022-01-07 11:29:00|15824.1|15822.1|15823.6|15821.6|15824.1|15822.1|15823|15821|5
1641554950000|2022-01-07 11:29:10|15823.5|15821.5|15823.1|15821.1|15823.8|15821.8|15822.8|15820.8|14
1641554960000|2022-01-07 11:29:20|15823|15821|15823.3|15821.3|15823.4|15821.4|15822.8|15820.8|5
1641554970000|2022-01-07 11:29:30|15823.1|15821.1|15823|15821|15823.5|15821.5|15823|15821|9
1641554980000|2022-01-07 11:29:40|15823.1|15821.1|15824.6|15822.6|15825.8|15823.8|15823.1|15821.1|21
1641554990000|2022-01-07 11:29:50|15824.3|15822.3|15825.3|15823.3|15825.3|15823.3|15824.1|15822.1|9
1641555000000|2022-01-07 11:30:00|15825.4|15823.4|15825.1|15823.1|15826|15824|15824.9|15822.9|14
1641555010000|2022-01-07 11:30:10|15825.5|15823.5|15824.3|15822.3|15826.3|15824.3|15824.3|15822.3|15
1641555020000|2022-01-07 11:30:20|15824.4|15822.4|15824|15822|15824.6|15822.6|15824|15822|7
1641555030000|2022-01-07 11:30:30|15824.1|15822.1|15825|15823|15825|15823|15824|15822|9
1641555040000|2022-01-07 11:30:40|15825.3|15823.3|15827.8|15825.8|15828|15826|15825|15823|31
1641555050000|2022-01-07 11:30:50|15827.9|15825.9|15827.8|15825.8|15828.5|15826.5|15827.3|15825.3|21
1641555060000|2022-01-07 11:31:00|15827.5|15825.5|15827.8|15825.8|15828.3|15826.3|15827.5|15825.5|4
1641555070000|2022-01-07 11:31:10|15827.5|15825.5|15826.6|15824.6|15828|15826|15826.6|15824.6|16
1641555080000|2022-01-07 11:31:20|15826.8|15824.8|15828.1|15826.1|15828.1|15826.1|15826.5|15824.5|8
1641555090000|2022-01-07 11:31:30|15827.8|15825.8|15828.3|15826.3|15828.8|15826.8|15827.8|15825.8|11
1641555100000|2022-01-07 11:31:40|15828.1|15826.1|15829.3|15827.3|15829.4|15827.4|15828.1|15826.1|14
1641555110000|2022-01-07 11:31:50|15829.1|15827.1|15828.3|15826.3|15830|15828|15828.1|15826.1|21
1641555120000|2022-01-07 11:32:00|15829.1|15827.1|15823.6|15821.6|15829.1|15827.1|15823.6|15821.6|37
1641555130000|2022-01-07 11:32:10|15822.1|15820.1|15819.4|15817.4|15822.1|15820.1|15819.1|15817.1|41
1641555140000|2022-01-07 11:32:20|15819.3|15817.3|15819.1|15817.1|15821.1|15819.1|15818.8|15816.8|54
1641555150000|2022-01-07 11:32:30|15819.6|15817.6|15818.8|15816.8|15821|15819|15818.8|15816.8|8
1641555160000|2022-01-07 11:32:40|15818.6|15816.6|15820.4|15818.4|15820.9|15818.9|15817.3|15815.3|26
1641555170000|2022-01-07 11:32:50|15820.3|15818.3|15821.8|15819.8|15821.8|15819.8|15820|15818|14
1641555180000|2022-01-07 11:33:00|15821.5|15819.5|15822.5|15820.5|15823.6|15821.6|15821.5|15819.5|13
1641555190000|2022-01-07 11:33:10|15822.3|15820.3|15823|15821|15823|15821|15821.1|15819.1|10
1641555200000|2022-01-07 11:33:20|15822.8|15820.8|15825.1|15823.1|15825.1|15823.1|15822.1|15820.1|14
1641555210000|2022-01-07 11:33:30|15824.6|15822.6|15824|15822|15825.1|15823.1|15824|15822|8
1641555220000|2022-01-07 11:33:40|15827.8|15825.8|15828.9|15826.9|15829.6|15827.6|15827.1|15825.1|191
1641555230000|2022-01-07 11:33:50|15829|15827|15827.8|15825.8|15829.1|15827.1|15827.6|15825.6|12
1641555240000|2022-01-07 11:34:00|15827|15825|15828.3|15826.3|15828.3|15826.3|15827|15825|21
1641555250000|2022-01-07 11:34:10|15828.4|15826.4|15830.1|15828.1|15830.9|15828.9|15828.3|15826.3|20
1641555260000|2022-01-07 11:34:20|15830.3|15828.3|15831.6|15829.6|15831.9|15829.9|15830.3|15828.3|30
1641555270000|2022-01-07 11:34:30|15831.8|15829.8|15829.8|15827.8|15832.1|15830.1|15829.6|15827.6|28
1641555280000|2022-01-07 11:34:40|15829.9|15827.9|15830.3|15828.3|15830.8|15828.8|15829.9|15827.9|4
1641555290000|2022-01-07 11:34:50|15830.1|15828.1|15830.4|15828.4|15831.1|15829.1|15829.5|15827.5|23
1641555300000|2022-01-07 11:35:00|15830.3|15828.3|15828.4|15826.4|15830.3|15828.3|15827.6|15825.6|29
1641555310000|2022-01-07 11:35:10|15828.1|15826.1|15829.4|15827.4|15830.3|15828.3|15827.8|15825.8|41
1641555320000|2022-01-07 11:35:20|15829.5|15827.5|15829|15827|15830.3|15828.3|15828.9|15826.9|6
1641555330000|2022-01-07 11:35:30|15828.8|15826.8|15829|15827|15829.5|15827.5|15827.9|15825.9|19
1641555340000|2022-01-07 11:35:40|15829.1|15827.1|15827.5|15825.5|15829.8|15827.8|15827.5|15825.5|14
1641555350000|2022-01-07 11:35:50|15828.5|15826.5|15827.4|15825.4|15828.5|15826.5|15826.4|15824.4|15
1641555360000|2022-01-07 11:36:00|15827.3|15825.3|15826.3|15824.3|15827.3|15825.3|15826.3|15824.3|9
1641555370000|2022-01-07 11:36:10|15826.4|15824.4|15827.1|15825.1|15827.3|15825.3|15826.4|15824.4|6
1641555380000|2022-01-07 11:36:20|15827.4|15825.4|15822.6|15820.6|15827.4|15825.4|15822.6|15820.6|30
1641555390000|2022-01-07 11:36:30|15822.5|15820.5|15822.9|15820.9|15823|15821|15821.3|15819.3|24
1641555400000|2022-01-07 11:36:40|15823.3|15821.3|15822.9|15820.9|15823.3|15821.3|15822.6|15820.6|2
1641555410000|2022-01-07 11:36:50|15823.5|15821.5|15823.9|15821.9|15825.1|15823.1|15822.9|15820.9|42
1641555420000|2022-01-07 11:37:00|15824.1|15822.1|15823.4|15821.4|15824.3|15822.3|15822.6|15820.6|13
1641555430000|2022-01-07 11:37:10|15822.9|15820.9|15822.9|15820.9|15823.8|15821.8|15822.5|15820.5|20
1641555440000|2022-01-07 11:37:20|15822.8|15820.8|15821.9|15819.9|15823|15821|15821.9|15819.9|6
1641555450000|2022-01-07 11:37:30|15821.8|15819.8|15820.5|15818.5|15822|15820|15820.4|15818.4|25
1641555460000|2022-01-07 11:37:40|15820.8|15818.8|15819.8|15817.8|15821.1|15819.1|15819.8|15817.8|20
1641555470000|2022-01-07 11:37:50|15819.5|15817.5|15819|15817|15819.5|15817.5|15818.5|15816.5|14
1641555480000|2022-01-07 11:38:00|15819.5|15817.5|15818.9|15816.9|15820.3|15818.3|15818.9|15816.9|8
1641555490000|2022-01-07 11:38:10|15819|15817|15820|15818|15821.1|15819.1|15819|15817|12
1641555500000|2022-01-07 11:38:20|15820.1|15818.1|15814.9|15812.9|15820.5|15818.5|15814.9|15812.9|57
1641555510000|2022-01-07 11:38:30|15814.6|15812.6|15815.4|15813.4|15815.9|15813.9|15814|15812|25
1641555520000|2022-01-07 11:38:40|15815.5|15813.5|15818.6|15816.6|15818.6|15816.6|15815.5|15813.5|12
1641555530000|2022-01-07 11:38:50|15818.8|15816.8|15821.3|15819.3|15821.4|15819.4|15818.3|15816.3|19
1641555540000|2022-01-07 11:39:00|15821.9|15819.9|15822|15820|15823.4|15821.4|15821.6|15819.6|26
1641555550000|2022-01-07 11:39:10|15821.8|15819.8|15821.6|15819.6|15821.8|15819.8|15821.4|15819.4|7
1641555560000|2022-01-07 11:39:20|15821.5|15819.5|15821.1|15819.1|15821.6|15819.6|15821.1|15819.1|18
1641555570000|2022-01-07 11:39:30|15820.9|15818.9|15821.4|15819.4|15821.4|15819.4|15820.9|15818.9|4
1641555580000|2022-01-07 11:39:40|15821.3|15819.3|15820.8|15818.8|15821.6|15819.6|15820.8|15818.8|9
1641555590000|2022-01-07 11:39:50|15820.9|15818.9|15820.6|15818.6|15821.8|15819.8|15820.1|15818.1|18
1641555600000|2022-01-07 11:40:00|15820.5|15818.5|15820.4|15818.4|15821.6|15819.6|15820.3|15818.3|1
1641555610000|2022-01-07 11:40:10|15820.8|15818.8|15821.6|15819.6|15821.8|15819.8|15820.6|15818.6|7
1641555620000|2022-01-07 11:40:20|15821.9|15819.9|15818.9|15816.9|15821.9|15819.9|15818.9|15816.9|27
1641555630000|2022-01-07 11:40:30|15818.5|15816.5|15816.6|15814.6|15818.9|15816.9|15816.4|15814.4|44
1641555640000|2022-01-07 11:40:40|15816.5|15814.5|15814.1|15812.1|15816.5|15814.5|15814.1|15812.1|12
1641555650000|2022-01-07 11:40:50|15814.3|15812.3|15816.6|15814.6|15816.9|15814.9|15814|15812|16
1641555660000|2022-01-07 11:41:00|15817.6|15815.6|15816.9|15814.9|15817.8|15815.8|15816.4|15814.4|11
1641555670000|2022-01-07 11:41:10|15817.1|15815.1|15816.4|15814.4|15817.4|15815.4|15816.3|15814.3|10
1641555680000|2022-01-07 11:41:20|15816.5|15814.5|15817.6|15815.6|15818.3|15816.3|15816.5|15814.5|8
1641555690000|2022-01-07 11:41:30|15817.8|15815.8|15820.1|15818.1|15820.3|15818.3|15817.8|15815.8|11
1641555700000|2022-01-07 11:41:40|15820.5|15818.5|15820.5|15818.5|15821.8|15819.8|15820.1|15818.1|10
1641555710000|2022-01-07 11:41:50|15821.1|15819.1|15821.6|15819.6|15822.1|15820.1|15820.8|15818.8|13
1641555720000|2022-01-07 11:42:00|15821.5|15819.5|15821.4|15819.4|15821.5|15819.5|15820|15818|2
1641555730000|2022-01-07 11:42:10|15821.3|15819.3|15822.8|15820.8|15823|15821|15820.5|15818.5|5
1641555740000|2022-01-07 11:42:20|15822.6|15820.6|15822.5|15820.5|15822.6|15820.6|15821.8|15819.8|7
1641555750000|2022-01-07 11:42:30|15822.3|15820.3|15823.1|15821.1|15823.1|15821.1|15822|15820|8
1641555760000|2022-01-07 11:42:40|15823.4|15821.4|15824.3|15822.3|15824.3|15822.3|15823|15821|11
1641555770000|2022-01-07 11:42:50|15824.1|15822.1|15824.6|15822.6|15824.9|15822.9|15823.4|15821.4|11
1641555780000|2022-01-07 11:43:00|15824.8|15822.8|15825.4|15823.4|15826.1|15824.1|15824.6|15822.6|16
1641555790000|2022-01-07 11:43:10|15825.1|15823.1|15825.6|15823.6|15825.6|15823.6|15824.9|15822.9|4
1641555800000|2022-01-07 11:43:20|15825.8|15823.8|15827.3|15825.3|15827.3|15825.3|15825.8|15823.8|25
1641555810000|2022-01-07 11:43:30|15827.4|15825.4|15824.4|15822.4|15827.4|15825.4|15824.4|15822.4|17
1641555820000|2022-01-07 11:43:40|15824.3|15822.3|15824.6|15822.6|15824.9|15822.9|15823.9|15821.9|8
1641555830000|2022-01-07 11:43:50|15824.8|15822.8|15826.4|15824.4|15826.4|15824.4|15824.6|15822.6|18
1641555840000|2022-01-07 11:44:00|15826.5|15824.5|15827|15825|15828|15826|15826.5|15824.5|30
1641555850000|2022-01-07 11:44:10|15826.9|15824.9|15824.4|15822.4|15826.9|15824.9|15824.1|15822.1|17
1641555860000|2022-01-07 11:44:20|15824.3|15822.3|15822|15820|15824.3|15822.3|15821.4|15819.4|17
1641555870000|2022-01-07 11:44:30|15821.9|15819.9|15821.9|15819.9|15822|15820|15821.3|15819.3|5
1641555880000|2022-01-07 11:44:40|15822|15820|15822.4|15820.4|15822.5|15820.5|15821.3|15819.3|10
1641555890000|2022-01-07 11:44:50|15822.5|15820.5|15821.5|15819.5|15822.5|15820.5|15821.5|15819.5|8
1641555900000|2022-01-07 11:45:00|15821.6|15819.6|15822|15820|15822.4|15820.4|15821.5|15819.5|21
1641555910000|2022-01-07 11:45:10|15822.1|15820.1|15825.1|15823.1|15825.3|15823.3|15822.1|15820.1|8
1641555920000|2022-01-07 11:45:20|15825.3|15823.3|15825|15823|15826.9|15824.9|15824.8|15822.8|21
1641555930000|2022-01-07 11:45:30|15824.6|15822.6|15824.9|15822.9|15824.9|15822.9|15824.1|15822.1|9
1641555940000|2022-01-07 11:45:40|15825|15823|15824.1|15822.1|15826.1|15824.1|15823.1|15821.1|22
1641555950000|2022-01-07 11:45:50|15824|15822|15823.5|15821.5|15824.1|15822.1|15823.3|15821.3|4
1641555960000|2022-01-07 11:46:00|15823.4|15821.4|15825.8|15823.8|15825.9|15823.9|15823|15821|15
1641555970000|2022-01-07 11:46:10|15825.9|15823.9|15826.1|15824.1|15826.3|15824.3|15825.4|15823.4|8
1641555980000|2022-01-07 11:46:20|15826|15824|15825.8|15823.8|15826|15824|15825.1|15823.1|5
1641555990000|2022-01-07 11:46:30|15825.6|15823.6|15824.1|15822.1|15825.9|15823.9|15823.4|15821.4|11
1641556000000|2022-01-07 11:46:40|15824|15822|15823.9|15821.9|15824.1|15822.1|15823.1|15821.1|4
1641556010000|2022-01-07 11:46:50|15823.8|15821.8|15823.8|15821.8|15823.9|15821.9|15823.8|15821.8|0
1641556020000|2022-01-07 11:47:00|15823.9|15821.9|15821.9|15819.9|15823.9|15821.9|15820.8|15818.8|13
1641556030000|2022-01-07 11:47:10|15822|15820|15821.8|15819.8|15822.5|15820.5|15821.6|15819.6|2
1641556040000|2022-01-07 11:47:20|15821.9|15819.9|15822|15820|15822.1|15820.1|15821.5|15819.5|5
1641556050000|2022-01-07 11:47:30|15821.9|15819.9|15821.6|15819.6|15822.3|15820.3|15821.6|15819.6|2
1641556060000|2022-01-07 11:47:40|15821.8|15819.8|15822.6|15820.6|15823|15821|15821.8|15819.8|4
1641556070000|2022-01-07 11:47:50|15822.5|15820.5|15822.8|15820.8|15823|15821|15822.1|15820.1|4
1641556080000|2022-01-07 11:48:00|15822.6|15820.6|15823|15821|15823.1|15821.1|15822.1|15820.1|8
1641556090000|2022-01-07 11:48:10|15823.3|15821.3|15821.5|15819.5|15823.4|15821.4|15821.5|15819.5|19
1641556100000|2022-01-07 11:48:20|15822.1|15820.1|15821.4|15819.4|15822.6|15820.6|15820.8|15818.8|9
1641556110000|2022-01-07 11:48:30|15821.6|15819.6|15821.4|15819.4|15822.1|15820.1|15821.1|15819.1|11
1641556120000|2022-01-07 11:48:40|15821.5|15819.5|15822|15820|15822|15820|15821.5|15819.5|3
1641556130000|2022-01-07 11:48:50|15823|15821|15822.4|15820.4|15823|15821|15821.9|15819.9|7
1641556140000|2022-01-07 11:49:00|15822.3|15820.3|15822.1|15820.1|15822.4|15820.4|15821.8|15819.8|2
1641556150000|2022-01-07 11:49:10|15822|15820|15822.6|15820.6|15822.6|15820.6|15820.4|15818.4|8
1641556160000|2022-01-07 11:49:20|15822.5|15820.5|15821.6|15819.6|15822.6|15820.6|15821.1|15819.1|2
1641556170000|2022-01-07 11:49:30|15821.9|15819.9|15823.1|15821.1|15823.8|15821.8|15821.6|15819.6|18
1641556180000|2022-01-07 11:49:40|15822.4|15820.4|15823.1|15821.1|15823.4|15821.4|15822.1|15820.1|7
1641556190000|2022-01-07 11:49:50|15823.4|15821.4|15822.5|15820.5|15823.9|15821.9|15822.5|15820.5|2
1641556200000|2022-01-07 11:50:00|15822.4|15820.4|15824.6|15822.6|15824.6|15822.6|15821.4|15819.4|11
1641556210000|2022-01-07 11:50:10|15824.5|15822.5|15824.1|15822.1|15824.5|15822.5|15823.4|15821.4|4
1641556220000|2022-01-07 11:50:20|15824.3|15822.3|15824.1|15822.1|15824.4|15822.4|15823.9|15821.9|2
1641556230000|2022-01-07 11:50:30|15824.3|15822.3|15822.3|15820.3|15824.4|15822.4|15822.3|15820.3|17
1641556240000|2022-01-07 11:50:40|15822.1|15820.1|15821.9|15819.9|15822.1|15820.1|15821.3|15819.3|10
1641556250000|2022-01-07 11:50:50|15822.5|15820.5|15821.3|15819.3|15822.5|15820.5|15820.9|15818.9|7
1641556260000|2022-01-07 11:51:00|15821.1|15819.1|15822.5|15820.5|15822.6|15820.6|15820.9|15818.9|7
1641556270000|2022-01-07 11:51:10|15822.4|15820.4|15822.1|15820.1|15822.6|15820.6|15822.1|15820.1|2
1641556280000|2022-01-07 11:51:20|15822|15820|15821|15819|15822.1|15820.1|15821|15819|16
1641556290000|2022-01-07 11:51:30|15820.9|15818.9|15820.9|15818.9|15821|15819|15820.5|15818.5|2
1641556300000|2022-01-07 11:51:40|15820.8|15818.8|15815.4|15813.4|15820.8|15818.8|15815.4|15813.4|31
1641556310000|2022-01-07 11:51:50|15815.1|15813.1|15815.5|15813.5|15815.6|15813.6|15814|15812|18
1641556320000|2022-01-07 11:52:00|15815.4|15813.4|15814.1|15812.1|15815.4|15813.4|15813.4|15811.4|46
1641556330000|2022-01-07 11:52:10|15814.3|15812.3|15815.6|15813.6|15816.3|15814.3|15814.3|15812.3|10
1641556340000|2022-01-07 11:52:20|15815.5|15813.5|15815.6|15813.6|15816.6|15814.6|15815.5|15813.5|7
1641556350000|2022-01-07 11:52:30|15816|15814|15815.5|15813.5|15816|15814|15815.3|15813.3|10
1641556360000|2022-01-07 11:52:40|15815.4|15813.4|15815.5|15813.5|15815.5|15813.5|15815.4|15813.4|0
1641556370000|2022-01-07 11:52:50|15815.9|15813.9|15817|15815|15817.4|15815.4|15815.8|15813.8|16
1641556380000|2022-01-07 11:53:00|15817.1|15815.1|15817.3|15815.3|15817.4|15815.4|15815.4|15813.4|8
1641556390000|2022-01-07 11:53:10|15817.4|15815.4|15816.5|15814.5|15817.5|15815.5|15816.5|15814.5|4
1641556400000|2022-01-07 11:53:20|15816.4|15814.4|15817|15815|15817|15815|15815.9|15813.9|0
1641556410000|2022-01-07 11:53:30|15817.1|15815.1|15817.1|15815.1|15817.4|15815.4|15816.9|15814.9|2
1641556420000|2022-01-07 11:53:40|15817.4|15815.4|15817.6|15815.6|15817.8|15815.8|15817|15815|5
1641556430000|2022-01-07 11:53:50|15817.5|15815.5|15819|15817|15819|15817|15817.5|15815.5|7
1641556440000|2022-01-07 11:54:00|15818.9|15816.9|15818.5|15816.5|15818.9|15816.9|15818.5|15816.5|2
1641556450000|2022-01-07 11:54:10|15818.1|15816.1|15817.3|15815.3|15818.6|15816.6|15816.9|15814.9|13
1641556460000|2022-01-07 11:54:20|15816.9|15814.9|15816.9|15814.9|15817.1|15815.1|15816.6|15814.6|2
1641556470000|2022-01-07 11:54:30|15816.8|15814.8|15816.5|15814.5|15817.3|15815.3|15816.5|15814.5|3
1641556480000|2022-01-07 11:54:40|15816.1|15814.1|15817.5|15815.5|15817.5|15815.5|15814.5|15812.5|54
1641556490000|2022-01-07 11:54:50|15817.8|15815.8|15818.5|15816.5|15818.6|15816.6|15817.8|15815.8|9
1641556500000|2022-01-07 11:55:00|15817.8|15815.8|15818.8|15816.8|15820.3|15818.3|15816.6|15814.6|53
1641556510000|2022-01-07 11:55:10|15818.9|15816.9|15819|15817|15819.1|15817.1|15818.6|15816.6|9
1641556520000|2022-01-07 11:55:20|15819.1|15817.1|15819.4|15817.4|15819.6|15817.6|15819.1|15817.1|2
1641556530000|2022-01-07 11:55:30|15819.6|15817.6|15819.9|15817.9|15820|15818|15819.6|15817.6|5
1641556540000|2022-01-07 11:55:40|15820|15818|15821|15819|15821|15819|15819.4|15817.4|9
1641556550000|2022-01-07 11:55:50|15821.1|15819.1|15823.3|15821.3|15823.3|15821.3|15821|15819|14
1641556560000|2022-01-07 11:56:00|15823.5|15821.5|15823.1|15821.1|15824|15822|15822.6|15820.6|14
1641556570000|2022-01-07 11:56:10|15823.3|15821.3|15823.1|15821.1|15823.3|15821.3|15822.4|15820.4|6
1641556580000|2022-01-07 11:56:20|15823|15821|15823.4|15821.4|15823.4|15821.4|15822.8|15820.8|4
1641556590000|2022-01-07 11:56:30|15823.8|15821.8|15825.1|15823.1|15825.4|15823.4|15823.8|15821.8|31
1641556600000|2022-01-07 11:56:40|15825.8|15823.8|15827|15825|15827.1|15825.1|15825.8|15823.8|24
1641556610000|2022-01-07 11:56:50|15827.1|15825.1|15828.1|15826.1|15828.4|15826.4|15827|15825|33
1641556620000|2022-01-07 11:57:00|15827.6|15825.6|15822.9|15820.9|15828|15826|15822.6|15820.6|32
1641556630000|2022-01-07 11:57:10|15823.1|15821.1|15819.8|15817.8|15823.5|15821.5|15819.8|15817.8|29
1641556640000|2022-01-07 11:57:20|15820|15818|15820.4|15818.4|15821.5|15819.5|15820|15818|8
1641556650000|2022-01-07 11:57:30|15820.3|15818.3|15820.6|15818.6|15821.3|15819.3|15820|15818|5
1641556660000|2022-01-07 11:57:40|15820.8|15818.8|15819.3|15817.3|15821|15819|15819|15817|10
1641556670000|2022-01-07 11:57:50|15819.5|15817.5|15818.6|15816.6|15819.5|15817.5|15817.4|15815.4|25
1641556680000|2022-01-07 11:58:00|15818.9|15816.9|15817.3|15815.3|15818.9|15816.9|15816.5|15814.5|15
1641556690000|2022-01-07 11:58:10|15817.4|15815.4|15814.3|15812.3|15818|15816|15812.8|15810.8|74
1641556700000|2022-01-07 11:58:20|15814.4|15812.4|15814|15812|15814.5|15812.5|15813.4|15811.4|9
1641556710000|2022-01-07 11:58:30|15813.3|15811.3|15809|15807|15813.6|15811.6|15808.8|15806.8|70
1641556720000|2022-01-07 11:58:40|15808.9|15806.9|15806.8|15804.8|15809.9|15807.9|15806.6|15804.6|51
1641556730000|2022-01-07 11:58:50|15806.6|15804.6|15807|15805|15807.9|15805.9|15806.4|15804.4|34
1641556740000|2022-01-07 11:59:00|15807.6|15805.6|15806|15804|15807.6|15805.6|15804.3|15802.3|57
1641556750000|2022-01-07 11:59:10|15805.8|15803.8|15805.8|15803.8|15806.8|15804.8|15804.4|15802.4|21
1641556760000|2022-01-07 11:59:20|15805.1|15803.1|15805.4|15803.4|15805.6|15803.6|15804|15802|23
1641556770000|2022-01-07 11:59:30|15805.3|15803.3|15803.9|15801.9|15805.9|15803.9|15802.5|15800.5|20
1641556780000|2022-01-07 11:59:40|15803.6|15801.6|15803.1|15801.1|15804.5|15802.5|15802.9|15800.9|11
1641556790000|2022-01-07 11:59:50|15802.8|15800.8|15801.1|15799.1|15802.8|15800.8|15800.5|15798.5|59
1641556800000|2022-01-07 12:00:00|15801.3|15799.3|15804.4|15802.4|15806.3|15804.3|15801.3|15799.3|33
1641556810000|2022-01-07 12:00:10|15803.1|15801.1|15806.6|15804.6|15806.6|15804.6|15802.6|15800.6|25
1641556820000|2022-01-07 12:00:20|15806.8|15804.8|15814.6|15812.6|15815|15813|15806.6|15804.6|134
1641556830000|2022-01-07 12:00:30|15814.4|15812.4|15815|15813|15815|15813|15813.6|15811.6|29
1641556840000|2022-01-07 12:00:40|15814.9|15812.9|15821.4|15819.4|15822.8|15820.8|15814.6|15812.6|174
1641556850000|2022-01-07 12:00:50|15821.6|15819.6|15824|15822|15826.8|15824.8|15821.6|15819.6|108
1641556860000|2022-01-07 12:01:00|15824.1|15822.1|15824.5|15822.5|15827.5|15825.5|15824|15822|111
1641556870000|2022-01-07 12:01:10|15824.6|15822.6|15821.8|15819.8|15824.6|15822.6|15821.3|15819.3|18
1641556880000|2022-01-07 12:01:20|15821.4|15819.4|15820.9|15818.9|15822.1|15820.1|15820.5|15818.5|16
1641556890000|2022-01-07 12:01:30|15821|15819|15821|15819|15822.1|15820.1|15820.5|15818.5|12
1641556900000|2022-01-07 12:01:40|15820.6|15818.6|15822.3|15820.3|15822.6|15820.6|15820.3|15818.3|15
1641556910000|2022-01-07 12:01:50|15822.5|15820.5|15823.1|15821.1|15823.3|15821.3|15822.4|15820.4|4
1641556920000|2022-01-07 12:02:00|15823.5|15821.5|15824.1|15822.1|15824.8|15822.8|15823.1|15821.1|26
1641556930000|2022-01-07 12:02:10|15824|15822|15824.3|15822.3|15824.4|15822.4|15824|15822|12
1641556940000|2022-01-07 12:02:20|15824.4|15822.4|15825.3|15823.3|15827.6|15825.6|15824.4|15822.4|42
1641556950000|2022-01-07 12:02:30|15825.4|15823.4|15825.1|15823.1|15827.4|15825.4|15824.9|15822.9|27
1641556960000|2022-01-07 12:02:40|15824.3|15822.3|15824.5|15822.5|15825.3|15823.3|15824.1|15822.1|8
1641556970000|2022-01-07 12:02:50|15824.6|15822.6|15825.1|15823.1|15825.3|15823.3|15824.3|15822.3|9
1641556980000|2022-01-07 12:03:00|15824.9|15822.9|15824.8|15822.8|15825.3|15823.3|15823.3|15821.3|15
1641556990000|2022-01-07 12:03:10|15824.9|15822.9|15825.9|15823.9|15826|15824|15824.9|15822.9|14
1641557000000|2022-01-07 12:03:20|15826|15824|15829.1|15827.1|15829.1|15827.1|15826|15824|35
1641557010000|2022-01-07 12:03:30|15829.3|15827.3|15828.1|15826.1|15829.3|15827.3|15828.1|15826.1|15
1641557020000|2022-01-07 12:03:40|15828.3|15826.3|15828.3|15826.3|15828.8|15826.8|15827.6|15825.6|9
1641557030000|2022-01-07 12:03:50|15828|15826|15826|15824|15828.8|15826.8|15825.8|15823.8|21
1641557040000|2022-01-07 12:04:00|15825.9|15823.9|15822.5|15820.5|15826|15824|15821.5|15819.5|36
1641557050000|2022-01-07 12:04:10|15823.1|15821.1|15821.1|15819.1|15823.5|15821.5|15821.1|15819.1|12
1641557060000|2022-01-07 12:04:20|15820.9|15818.9|15824.6|15822.6|15824.9|15822.9|15820.9|15818.9|21
1641557070000|2022-01-07 12:04:30|15824.8|15822.8|15825.4|15823.4|15826.4|15824.4|15824.8|15822.8|19
1641557080000|2022-01-07 12:04:40|15825.5|15823.5|15828.4|15826.4|15828.5|15826.5|15825.5|15823.5|14
1641557090000|2022-01-07 12:04:50|15828.3|15826.3|15826.5|15824.5|15828.3|15826.3|15825.9|15823.9|35
1641557100000|2022-01-07 12:05:00|15826.6|15824.6|15828|15826|15829.6|15827.6|15826.6|15824.6|28
1641557110000|2022-01-07 12:05:10|15827.9|15825.9|15829.1|15827.1|15829.6|15827.6|15827.3|15825.3|10
1641557120000|2022-01-07 12:05:20|15829|15827|15828.1|15826.1|15829.1|15827.1|15828.1|15826.1|2
1641557130000|2022-01-07 12:05:30|15828.4|15826.4|15827.9|15825.9|15828.9|15826.9|15827.6|15825.6|6
1641557140000|2022-01-07 12:05:40|15828.4|15826.4|15827|15825|15828.4|15826.4|15826.9|15824.9|6
1641557150000|2022-01-07 12:05:50|15826.9|15824.9|15827.9|15825.9|15828.3|15826.3|15826.9|15824.9|23
1641557160000|2022-01-07 12:06:00|15828|15826|15829.9|15827.9|15831.5|15829.5|15828|15826|33
1641557170000|2022-01-07 12:06:10|15830.4|15828.4|15832|15830|15832|15830|15830|15828|30
1641557180000|2022-01-07 12:06:20|15832.1|15830.1|15834.8|15832.8|15835.9|15833.9|15832.1|15830.1|120
1641557190000|2022-01-07 12:06:30|15834.6|15832.6|15834.6|15832.6|15835.6|15833.6|15834.3|15832.3|22
1641557200000|2022-01-07 12:06:40|15834.5|15832.5|15832.8|15830.8|15834.5|15832.5|15832.3|15830.3|24
1641557210000|2022-01-07 12:06:50|15832.6|15830.6|15831|15829|15832.6|15830.6|15830.9|15828.9|10
1641557220000|2022-01-07 12:07:00|15830.9|15828.9|15829.5|15827.5|15830.9|15828.9|15829.5|15827.5|31
1641557230000|2022-01-07 12:07:10|15829.6|15827.6|15829.3|15827.3|15830.1|15828.1|15829.3|15827.3|8
1641557240000|2022-01-07 12:07:20|15828.6|15826.6|15824.5|15822.5|15828.6|15826.6|15824.3|15822.3|54
1641557250000|2022-01-07 12:07:30|15824.4|15822.4|15824.3|15822.3|15825.9|15823.9|15822.8|15820.8|17
1641557260000|2022-01-07 12:07:40|15824.1|15822.1|15823.1|15821.1|15825.1|15823.1|15822.3|15820.3|21
1641557270000|2022-01-07 12:07:50|15822.9|15820.9|15822.4|15820.4|15823.9|15821.9|15822.4|15820.4|10
1641557280000|2022-01-07 12:08:00|15822.6|15820.6|15821.8|15819.8|15822.9|15820.9|15820.5|15818.5|52
1641557290000|2022-01-07 12:08:10|15822|15820|15817.1|15815.1|15822|15820|15816.8|15814.8|53
1641557300000|2022-01-07 12:08:20|15816.9|15814.9|15817.9|15815.9|15817.9|15815.9|15815.9|15813.9|32
1641557310000|2022-01-07 12:08:30|15818.1|15816.1|15815.8|15813.8|15818.1|15816.1|15815.4|15813.4|22
1641557320000|2022-01-07 12:08:40|15815.9|15813.9|15817.4|15815.4|15817.6|15815.6|15815.9|15813.9|11
1641557330000|2022-01-07 12:08:50|15817.5|15815.5|15815.9|15813.9|15817.5|15815.5|15815.5|15813.5|21
1641557340000|2022-01-07 12:09:00|15816|15814|15815.8|15813.8|15817.3|15815.3|15815.5|15813.5|12
1641557350000|2022-01-07 12:09:10|15815.4|15813.4|15814.3|15812.3|15815.6|15813.6|15812.6|15810.6|43
1641557360000|2022-01-07 12:09:20|15814.4|15812.4|15814.6|15812.6|15814.6|15812.6|15813.3|15811.3|30
1641557370000|2022-01-07 12:09:30|15814.9|15812.9|15814|15812|15814.9|15812.9|15813.5|15811.5|8
1641557380000|2022-01-07 12:09:40|15814.1|15812.1|15813.8|15811.8|15814.8|15812.8|15813.5|15811.5|17
1641557390000|2022-01-07 12:09:50|15813.9|15811.9|15814.5|15812.5|15815.1|15813.1|15813.8|15811.8|15
1641557400000|2022-01-07 12:10:00|15814.6|15812.6|15812.8|15810.8|15814.8|15812.8|15812.4|15810.4|15
1641557410000|2022-01-07 12:10:10|15812.6|15810.6|15811.3|15809.3|15812.6|15810.6|15811|15809|32
1641557420000|2022-01-07 12:10:20|15811.4|15809.4|15809.4|15807.4|15811.5|15809.5|15807.9|15805.9|52
1641557430000|2022-01-07 12:10:30|15809.3|15807.3|15811.4|15809.4|15812.9|15810.9|15809.3|15807.3|53
1641557440000|2022-01-07 12:10:40|15811.3|15809.3|15810.3|15808.3|15811.3|15809.3|15809.5|15807.5|15
1641557450000|2022-01-07 12:10:50|15810.4|15808.4|15811|15809|15811.4|15809.4|15810.1|15808.1|14
1641557460000|2022-01-07 12:11:00|15811.4|15809.4|15813.4|15811.4|15814.4|15812.4|15811.4|15809.4|29
1641557470000|2022-01-07 12:11:10|15813.5|15811.5|15813.3|15811.3|15814|15812|15813.3|15811.3|9
1641557480000|2022-01-07 12:11:20|15812.9|15810.9|15811.6|15809.6|15813|15811|15811.4|15809.4|7
1641557490000|2022-01-07 12:11:30|15811.8|15809.8|15812.6|15810.6|15812.9|15810.9|15811.4|15809.4|1
1641557500000|2022-01-07 12:11:40|15812.5|15810.5|15810.1|15808.1|15813|15811|15810.1|15808.1|14
1641557510000|2022-01-07 12:11:50|15809.8|15807.8|15810.1|15808.1|15811.1|15809.1|15809.5|15807.5|13
1641557520000|2022-01-07 12:12:00|15810.4|15808.4|15810.6|15808.6|15810.9|15808.9|15809.8|15807.8|6
1641557530000|2022-01-07 12:12:10|15810.8|15808.8|15810.9|15808.9|15810.9|15808.9|15810.3|15808.3|3
1641557540000|2022-01-07 12:12:20|15811.3|15809.3|15811.4|15809.4|15812|15810|15810.9|15808.9|7
1641557550000|2022-01-07 12:12:30|15811.5|15809.5|15811.6|15809.6|15813|15811|15810.5|15808.5|6
1641557560000|2022-01-07 12:12:40|15811.8|15809.8|15812.4|15810.4|15814.1|15812.1|15811.8|15809.8|20
1641557570000|2022-01-07 12:12:50|15812.3|15810.3|15812.1|15810.1|15812.5|15810.5|15812|15810|2
1641557580000|2022-01-07 12:13:00|15812.3|15810.3|15813.1|15811.1|15813.1|15811.1|15811.1|15809.1|8
1641557590000|2022-01-07 12:13:10|15812.6|15810.6|15812.1|15810.1|15812.6|15810.6|15811.9|15809.9|2
1641557600000|2022-01-07 12:13:20|15812.3|15810.3|15809.6|15807.6|15813.4|15811.4|15809.6|15807.6|20
1641557610000|2022-01-07 12:13:30|15809.4|15807.4|15809.3|15807.3|15809.6|15807.6|15808|15806|26
1641557620000|2022-01-07 12:13:40|15809.4|15807.4|15809.1|15807.1|15810.1|15808.1|15809|15807|3
1641557630000|2022-01-07 12:13:50|15809.3|15807.3|15809.3|15807.3|15810|15808|15809|15807|8
1641557640000|2022-01-07 12:14:00|15809.4|15807.4|15807.9|15805.9|15810.1|15808.1|15807.4|15805.4|11
1641557650000|2022-01-07 12:14:10|15807.6|15805.6|15808.3|15806.3|15808.9|15806.9|15806.9|15804.9|25
1641557660000|2022-01-07 12:14:20|15808.8|15806.8|15809.4|15807.4|15809.8|15807.8|15808.6|15806.6|7
1641557670000|2022-01-07 12:14:30|15809.6|15807.6|15811.3|15809.3|15811.3|15809.3|15809.6|15807.6|16
1641557680000|2022-01-07 12:14:40|15811.4|15809.4|15811.1|15809.1|15811.9|15809.9|15811|15809|15
1641557690000|2022-01-07 12:14:50|15811.3|15809.3|15811.9|15809.9|15811.9|15809.9|15810.4|15808.4|2
1641557700000|2022-01-07 12:15:00|15811.8|15809.8|15811.1|15809.1|15811.9|15809.9|15810.9|15808.9|5
1641557710000|2022-01-07 12:15:10|15811.3|15809.3|15810.9|15808.9|15811.4|15809.4|15810.5|15808.5|7
1641557720000|2022-01-07 12:15:20|15810.5|15808.5|15811.4|15809.4|15811.5|15809.5|15810|15808|15
1641557730000|2022-01-07 12:15:30|15811.1|15809.1|15812.1|15810.1|15812.1|15810.1|15811.1|15809.1|6
1641557740000|2022-01-07 12:15:40|15812.3|15810.3|15811.8|15809.8|15812.3|15810.3|15811.8|15809.8|7
1641557750000|2022-01-07 12:15:50|15812.4|15810.4|15811.9|15809.9|15812.4|15810.4|15811.6|15809.6|2
1641557760000|2022-01-07 12:16:00|15812.1|15810.1|15812|15810|15812.1|15810.1|15811.6|15809.6|9
1641557770000|2022-01-07 12:16:10|15812.1|15810.1|15812.3|15810.3|15812.3|15810.3|15811.6|15809.6|5
1641557780000|2022-01-07 12:16:20|15812.4|15810.4|15813.1|15811.1|15813.6|15811.6|15812.4|15810.4|23
1641557790000|2022-01-07 12:16:30|15813|15811|15812.1|15810.1|15814.3|15812.3|15811.8|15809.8|13
1641557800000|2022-01-07 12:16:40|15812|15810|15811.9|15809.9|15812.5|15810.5|15811.6|15809.6|2
1641557810000|2022-01-07 12:16:50|15812|15810|15812.1|15810.1|15813.5|15811.5|15811.9|15809.9|5
1641557820000|2022-01-07 12:17:00|15812.5|15810.5|15812.1|15810.1|15812.9|15810.9|15812.1|15810.1|2
1641557830000|2022-01-07 12:17:10|15811.9|15809.9|15814|15812|15814|15812|15811.6|15809.6|15
1641557840000|2022-01-07 12:17:20|15814.1|15812.1|15813.5|15811.5|15814.1|15812.1|15812.9|15810.9|7
1641557850000|2022-01-07 12:17:30|15813.1|15811.1|15813.8|15811.8|15813.9|15811.9|15813|15811|2
1641557860000|2022-01-07 12:17:40|15813.6|15811.6|15814.3|15812.3|15814.4|15812.4|15813.5|15811.5|8
1641557870000|2022-01-07 12:17:50|15814.1|15812.1|15813.4|15811.4|15814.1|15812.1|15813.3|15811.3|13
1641557880000|2022-01-07 12:18:00|15812.9|15810.9|15812.5|15810.5|15813.1|15811.1|15812.4|15810.4|6
1641557890000|2022-01-07 12:18:10|15812.9|15810.9|15812.5|15810.5|15812.9|15810.9|15812|15810|4
1641557900000|2022-01-07 12:18:20|15812.3|15810.3|15811.1|15809.1|15812.3|15810.3|15811.1|15809.1|9
1641557910000|2022-01-07 12:18:30|15811.6|15809.6|15814.5|15812.5|15814.9|15812.9|15811.6|15809.6|37
1641557920000|2022-01-07 12:18:40|15814.3|15812.3|15814.8|15812.8|15814.8|15812.8|15814|15812|9
1641557930000|2022-01-07 12:18:50|15814.6|15812.6|15814.9|15812.9|15816|15814|15814.6|15812.6|16
1641557940000|2022-01-07 12:19:00|15815|15813|15813.9|15811.9|15815.3|15813.3|15813.9|15811.9|7
1641557950000|2022-01-07 12:19:10|15814|15812|15814.4|15812.4|15815.9|15813.9|15814|15812|22
1641557960000|2022-01-07 12:19:20|15814.1|15812.1|15815.1|15813.1|15815.3|15813.3|15813.5|15811.5|2
1641557970000|2022-01-07 12:19:30|15815|15813|15816|15814|15816|15814|15814.4|15812.4|19
1641557980000|2022-01-07 12:19:40|15816.1|15814.1|15814.8|15812.8|15816.3|15814.3|15814.8|15812.8|5
1641557990000|2022-01-07 12:19:50|15814.6|15812.6|15814|15812|15815.3|15813.3|15813.8|15811.8|20
1641558000000|2022-01-07 12:20:00|15813.9|15811.9|15810.4|15808.4|15814|15812|15809.9|15807.9|35
1641558010000|2022-01-07 12:20:10|15810.3|15808.3|15811.1|15809.1|15811.5|15809.5|15810.3|15808.3|15
1641558020000|2022-01-07 12:20:20|15811.4|15809.4|15811.3|15809.3|15811.9|15809.9|15810|15808|19
1641558030000|2022-01-07 12:20:30|15811.4|15809.4|15810|15808|15811.4|15809.4|15809.8|15807.8|14
1641558040000|2022-01-07 12:20:40|15810.1|15808.1|15806.8|15804.8|15810.5|15808.5|15806.8|15804.8|20
1641558050000|2022-01-07 12:20:50|15807|15805|15807.9|15805.9|15808.4|15806.4|15806.5|15804.5|19
1641558060000|2022-01-07 12:21:00|15807.6|15805.6|15808|15806|15808.3|15806.3|15806.8|15804.8|17
1641558070000|2022-01-07 12:21:10|15808.5|15806.5|15808.4|15806.4|15809|15807|15806.8|15804.8|61
1641558080000|2022-01-07 12:21:20|15808.3|15806.3|15807.5|15805.5|15809.3|15807.3|15807.5|15805.5|16
1641558090000|2022-01-07 12:21:30|15807.4|15805.4|15808.6|15806.6|15808.6|15806.6|15806.9|15804.9|8
1641558100000|2022-01-07 12:21:40|15808.8|15806.8|15809.3|15807.3|15809.3|15807.3|15808.1|15806.1|1
1641558110000|2022-01-07 12:21:50|15810.5|15808.5|15809.4|15807.4|15812.3|15810.3|15808.9|15806.9|45
1641558120000|2022-01-07 12:22:00|15809.8|15807.8|15807.9|15805.9|15810.8|15808.8|15807.6|15805.6|8
1641558130000|2022-01-07 12:22:10|15807.6|15805.6|15807.1|15805.1|15808.3|15806.3|15806.4|15804.4|6
1641558140000|2022-01-07 12:22:20|15807.3|15805.3|15806.4|15804.4|15807.8|15805.8|15806.4|15804.4|5
1641558150000|2022-01-07 12:22:30|15806.3|15804.3|15808|15806|15808|15806|15806.1|15804.1|5
1641558160000|2022-01-07 12:22:40|15807.9|15805.9|15807.1|15805.1|15808.3|15806.3|15807.1|15805.1|6
1641558170000|2022-01-07 12:22:50|15807|15805|15806.6|15804.6|15807|15805|15805.3|15803.3|19
1641558180000|2022-01-07 12:23:00|15806.8|15804.8|15806|15804|15806.8|15804.8|15805.3|15803.3|18
1641558190000|2022-01-07 12:23:10|15806.1|15804.1|15803.6|15801.6|15806.3|15804.3|15803.6|15801.6|30
1641558200000|2022-01-07 12:23:20|15803.8|15801.8|15805.4|15803.4|15806|15804|15803.3|15801.3|35
1641558210000|2022-01-07 12:23:30|15805.5|15803.5|15805.9|15803.9|15806.3|15804.3|15805.5|15803.5|12
1641558220000|2022-01-07 12:23:40|15805.8|15803.8|15805.6|15803.6|15805.9|15803.9|15804.9|15802.9|10
1641558230000|2022-01-07 12:23:50|15805.8|15803.8|15806.6|15804.6|15807.3|15805.3|15805.8|15803.8|9
1641558240000|2022-01-07 12:24:00|15806.9|15804.9|15808.1|15806.1|15808.1|15806.1|15806.3|15804.3|9
1641558250000|2022-01-07 12:24:10|15807.9|15805.9|15808.9|15806.9|15809.5|15807.5|15807.8|15805.8|6
1641558260000|2022-01-07 12:24:20|15808.8|15806.8|15806.6|15804.6|15808.9|15806.9|15806.6|15804.6|12
1641558270000|2022-01-07 12:24:30|15806.5|15804.5|15806.5|15804.5|15807.9|15805.9|15806.5|15804.5|7
1641558280000|2022-01-07 12:24:40|15806.6|15804.6|15804.9|15802.9|15806.9|15804.9|15804.9|15802.9|5
1641558290000|2022-01-07 12:24:50|15805|15803|15806.9|15804.9|15806.9|15804.9|15805|15803|6
1641558300000|2022-01-07 12:25:00|15806.8|15804.8|15804.4|15802.4|15806.9|15804.9|15804.4|15802.4|9
1641558310000|2022-01-07 12:25:10|15804.5|15802.5|15805.1|15803.1|15805.4|15803.4|15804.5|15802.5|7
1641558320000|2022-01-07 12:25:20|15805.5|15803.5|15803.6|15801.6|15805.5|15803.5|15803.5|15801.5|31
1641558330000|2022-01-07 12:25:30|15803.8|15801.8|15804.6|15802.6|15805|15803|15803.8|15801.8|12
1641558340000|2022-01-07 12:25:40|15803.8|15801.8|15802.6|15800.6|15803.9|15801.9|15802|15800|13
1641558350000|2022-01-07 12:25:50|15803.4|15801.4|15803.6|15801.6|15804.5|15802.5|15803.4|15801.4|5
1641558360000|2022-01-07 12:26:00|15803.8|15801.8|15802.9|15800.9|15804.1|15802.1|15802.9|15800.9|8
1641558370000|2022-01-07 12:26:10|15803|15801|15796.9|15794.9|15803.8|15801.8|15796.8|15794.8|110
1641558380000|2022-01-07 12:26:20|15797|15795|15797.9|15795.9|15798.9|15796.9|15796.6|15794.6|26
1641558390000|2022-01-07 12:26:30|15796.6|15794.6|15797.3|15795.3|15799.3|15797.3|15796.4|15794.4|28
1641558400000|2022-01-07 12:26:40|15797.6|15795.6|15797.6|15795.6|15798.4|15796.4|15796.8|15794.8|13
1641558410000|2022-01-07 12:26:50|15797.4|15795.4|15798|15796|15798|15796|15795.6|15793.6|52
1641558420000|2022-01-07 12:27:00|15798.1|15796.1|15798.1|15796.1|15799.3|15797.3|15797.4|15795.4|22
1641558430000|2022-01-07 12:27:10|15798|15796|15797.4|15795.4|15798.6|15796.6|15797.3|15795.3|15
1641558440000|2022-01-07 12:27:20|15797.1|15795.1|15792.6|15790.6|15797.4|15795.4|15792.5|15790.5|127
1641558450000|2022-01-07 12:27:30|15793.3|15791.3|15796|15794|15796.8|15794.8|15792.9|15790.9|31
1641558460000|2022-01-07 12:27:40|15795.8|15793.8|15797.4|15795.4|15797.6|15795.6|15795.8|15793.8|16
1641558470000|2022-01-07 12:27:50|15797.3|15795.3|15796.9|15794.9|15797.8|15795.8|15796.6|15794.6|11
1641558480000|2022-01-07 12:28:00|15797|15795|15798.6|15796.6|15798.8|15796.8|15797|15795|16
1641558490000|2022-01-07 12:28:10|15798.8|15796.8|15799.3|15797.3|15800.3|15798.3|15798.6|15796.6|8
1641558500000|2022-01-07 12:28:20|15799.4|15797.4|15797.6|15795.6|15799.6|15797.6|15797.3|15795.3|16
1641558510000|2022-01-07 12:28:30|15797.5|15795.5|15796.8|15794.8|15797.5|15795.5|15796|15794|3
1641558520000|2022-01-07 12:28:40|15796.6|15794.6|15797|15795|15797|15795|15796.1|15794.1|14
1641558530000|2022-01-07 12:28:50|15797.6|15795.6|15798.1|15796.1|15799.1|15797.1|15797.4|15795.4|13
1641558540000|2022-01-07 12:29:00|15798.3|15796.3|15798.8|15796.8|15798.9|15796.9|15798.1|15796.1|6
1641558550000|2022-01-07 12:29:10|15798.9|15796.9|15799.3|15797.3|15801.9|15799.9|15798.9|15796.9|24
1641558560000|2022-01-07 12:29:20|15799.4|15797.4|15803|15801|15803.9|15801.9|15799.4|15797.4|71
1641558570000|2022-01-07 12:29:30|15803.1|15801.1|15805|15803|15805|15803|15803.1|15801.1|17
1641558580000|2022-01-07 12:29:40|15804.9|15802.9|15807.5|15805.5|15807.6|15805.6|15804.6|15802.6|53
1641558590000|2022-01-07 12:29:50|15807.8|15805.8|15809.1|15807.1|15809.3|15807.3|15807.8|15805.8|6
1641558600000|2022-01-07 12:30:00|15809|15807|15807.5|15805.5|15809|15807|15805.3|15803.3|57
1641558610000|2022-01-07 12:30:10|15807.6|15805.6|15808.6|15806.6|15809.4|15807.4|15807.6|15805.6|34
1641558620000|2022-01-07 12:30:20|15808.5|15806.5|15807.1|15805.1|15808.5|15806.5|15806.8|15804.8|7
1641558630000|2022-01-07 12:30:30|15807|15805|15806.6|15804.6|15807|15805|15806.3|15804.3|5
1641558640000|2022-01-07 12:30:40|15807.3|15805.3|15804.6|15802.6|15807.3|15805.3|15804.5|15802.5|17
1641558650000|2022-01-07 12:30:50|15804.5|15802.5|15805.5|15803.5|15806|15804|15804.4|15802.4|3
1641558660000|2022-01-07 12:31:00|15806.4|15804.4|15807.8|15805.8|15808.4|15806.4|15804|15802|36
1641558670000|2022-01-07 12:31:10|15807.6|15805.6|15805.9|15803.9|15807.9|15805.9|15805|15803|15
1641558680000|2022-01-07 12:31:20|15805.8|15803.8|15805.6|15803.6|15805.9|15803.9|15805.4|15803.4|1
1641558690000|2022-01-07 12:31:30|15805.8|15803.8|15806.6|15804.6|15807|15805|15805.8|15803.8|5
1641558700000|2022-01-07 12:31:40|15806.5|15804.5|15807.4|15805.4|15807.6|15805.6|15806.3|15804.3|3
1641558710000|2022-01-07 12:31:50|15807.6|15805.6|15808.4|15806.4|15808.8|15806.8|15807.4|15805.4|18
1641558720000|2022-01-07 12:32:00|15808.5|15806.5|15808.9|15806.9|15810.5|15808.5|15808.5|15806.5|34
1641558730000|2022-01-07 12:32:10|15808.8|15806.8|15807.8|15805.8|15809|15807|15807.4|15805.4|9
1641558740000|2022-01-07 12:32:20|15807.9|15805.9|15806.4|15804.4|15808|15806|15806|15804|19
1641558750000|2022-01-07 12:32:30|15806.3|15804.3|15805.9|15803.9|15806.3|15804.3|15805.6|15803.6|7
1641558760000|2022-01-07 12:32:40|15805.6|15803.6|15808.1|15806.1|15808.4|15806.4|15804.3|15802.3|41
1641558770000|2022-01-07 12:32:50|15808|15806|15806.9|15804.9|15808.6|15806.6|15806.5|15804.5|11
1641558780000|2022-01-07 12:33:00|15806.4|15804.4|15806.4|15804.4|15807.9|15805.9|15805.6|15803.6|24
1641558790000|2022-01-07 12:33:10|15806.6|15804.6|15806.6|15804.6|15807.3|15805.3|15805.9|15803.9|9
1641558800000|2022-01-07 12:33:20|15806.5|15804.5|15806.9|15804.9|15807|15805|15805.9|15803.9|2
1641558810000|2022-01-07 12:33:30|15807|15805|15806.5|15804.5|15807.5|15805.5|15806.5|15804.5|8
1641558820000|2022-01-07 12:33:40|15806.4|15804.4|15804.4|15802.4|15806.5|15804.5|15804|15802|6
1641558830000|2022-01-07 12:33:50|15804.3|15802.3|15802.9|15800.9|15804.3|15802.3|15802.3|15800.3|30
1641558840000|2022-01-07 12:34:00|15803.1|15801.1|15804.8|15802.8|15804.8|15802.8|15803.1|15801.1|14
1641558850000|2022-01-07 12:34:10|15804.6|15802.6|15803.6|15801.6|15804.6|15802.6|15803.1|15801.1|7
1641558860000|2022-01-07 12:34:20|15803.8|15801.8|15803|15801|15804.6|15802.6|15802|15800|52
1641558870000|2022-01-07 12:34:30|15802.6|15800.6|15802|15800|15802.9|15800.9|15802|15800|5
1641558880000|2022-01-07 12:34:40|15801.9|15799.9|15802.6|15800.6|15802.8|15800.8|15801.9|15799.9|4
1641558890000|2022-01-07 12:34:50|15802.8|15800.8|15802.6|15800.6|15804.1|15802.1|15802.5|15800.5|7
1641558900000|2022-01-07 12:35:00|15802.8|15800.8|15801.4|15799.4|15803.1|15801.1|15801.1|15799.1|24
1641558910000|2022-01-07 12:35:10|15801.6|15799.6|15802|15800|15802.9|15800.9|15801.1|15799.1|12
1641558920000|2022-01-07 12:35:20|15801.9|15799.9|15802.3|15800.3|15802.3|15800.3|15801.3|15799.3|15
1641558930000|2022-01-07 12:35:30|15802.1|15800.1|15798.9|15796.9|15802.3|15800.3|15797.6|15795.6|60
1641558940000|2022-01-07 12:35:40|15799.1|15797.1|15798.6|15796.6|15799.1|15797.1|15798.6|15796.6|4
1641558950000|2022-01-07 12:35:50|15799.1|15797.1|15798.8|15796.8|15799.9|15797.9|15798.1|15796.1|7
1641558960000|2022-01-07 12:36:00|15799.1|15797.1|15799.3|15797.3|15799.4|15797.4|15797.4|15795.4|24
1641558970000|2022-01-07 12:36:10|15799.1|15797.1|15797|15795|15799.1|15797.1|15796.4|15794.4|41
1641558980000|2022-01-07 12:36:20|15796.9|15794.9|15797.3|15795.3|15797.8|15795.8|15796.6|15794.6|19
1641558990000|2022-01-07 12:36:30|15797|15795|15798.6|15796.6|15799.3|15797.3|15797|15795|71
1641559000000|2022-01-07 12:36:40|15798.8|15796.8|15798.6|15796.6|15799.3|15797.3|15798|15796|15
1641559010000|2022-01-07 12:36:50|15797.1|15795.1|15797.9|15795.9|15798.3|15796.3|15797.1|15795.1|27
1641559020000|2022-01-07 12:37:00|15797.8|15795.8|15794.4|15792.4|15797.8|15795.8|15793.6|15791.6|42
1641559030000|2022-01-07 12:37:10|15794.1|15792.1|15795.6|15793.6|15795.9|15793.9|15794|15792|13
1641559040000|2022-01-07 12:37:20|15795.5|15793.5|15795.6|15793.6|15796.5|15794.5|15795|15793|8
1641559050000|2022-01-07 12:37:30|15795.4|15793.4|15795.4|15793.4|15796|15794|15795.1|15793.1|8
1641559060000|2022-01-07 12:37:40|15795.3|15793.3|15796.9|15794.9|15798.5|15796.5|15795.1|15793.1|17
1641559070000|2022-01-07 12:37:50|15796.8|15794.8|15797|15795|15797|15795|15795.8|15793.8|4
1641559080000|2022-01-07 12:38:00|15796.3|15794.3|15795|15793|15796.5|15794.5|15794.6|15792.6|10
1641559090000|2022-01-07 12:38:10|15795.6|15793.6|15796.9|15794.9|15797.1|15795.1|15795.6|15793.6|10
1641559100000|2022-01-07 12:38:20|15796.8|15794.8|15795.6|15793.6|15797|15795|15794.9|15792.9|9
1641559110000|2022-01-07 12:38:30|15795.3|15793.3|15795.1|15793.1|15795.4|15793.4|15794.5|15792.5|7
1641559120000|2022-01-07 12:38:40|15795|15793|15791.9|15789.9|15795.6|15793.6|15791.8|15789.8|46
1641559130000|2022-01-07 12:38:50|15791.8|15789.8|15789.4|15787.4|15791.9|15789.9|15788.8|15786.8|78
1641559140000|2022-01-07 12:39:00|15789.3|15787.3|15790.1|15788.1|15790.8|15788.8|15789.3|15787.3|40
1641559150000|2022-01-07 12:39:10|15790|15788|15788|15786|15790.1|15788.1|15787.9|15785.9|23
1641559160000|2022-01-07 12:39:20|15788.1|15786.1|15789|15787|15790.3|15788.3|15787.8|15785.8|42
1641559170000|2022-01-07 12:39:30|15789.1|15787.1|15792.5|15790.5|15792.8|15790.8|15789.1|15787.1|35
1641559180000|2022-01-07 12:39:40|15792.4|15790.4|15795.4|15793.4|15795.4|15793.4|15792.4|15790.4|23
1641559190000|2022-01-07 12:39:50|15795.5|15793.5|15794.8|15792.8|15796.1|15794.1|15793.6|15791.6|32
1641559200000|2022-01-07 12:40:00|15794.9|15792.9|15791|15789|15795|15793|15790.6|15788.6|19
1641559210000|2022-01-07 12:40:10|15791.9|15789.9|15792.6|15790.6|15792.9|15790.9|15791|15789|14
1641559220000|2022-01-07 12:40:20|15792.8|15790.8|15789.5|15787.5|15793.8|15791.8|15789.5|15787.5|19
1641559230000|2022-01-07 12:40:30|15789.6|15787.6|15789.1|15787.1|15790.3|15788.3|15788.9|15786.9|17
1641559240000|2022-01-07 12:40:40|15789.3|15787.3|15789.5|15787.5|15789.6|15787.6|15788.3|15786.3|35
1641559250000|2022-01-07 12:40:50|15789.1|15787.1|15790|15788|15790.3|15788.3|15788.3|15786.3|34
1641559260000|2022-01-07 12:41:00|15790.1|15788.1|15788.9|15786.9|15790.4|15788.4|15788.5|15786.5|21
1641559270000|2022-01-07 12:41:10|15788.6|15786.6|15788.3|15786.3|15789|15787|15785.1|15783.1|61
1641559280000|2022-01-07 12:41:20|15788.1|15786.1|15788.9|15786.9|15789.5|15787.5|15787.6|15785.6|13
1641559290000|2022-01-07 12:41:30|15789|15787|15787.9|15785.9|15790.3|15788.3|15787.9|15785.9|34
1641559300000|2022-01-07 12:41:40|15788.9|15786.9|15789.9|15787.9|15790.4|15788.4|15788.9|15786.9|18
1641559310000|2022-01-07 12:41:50|15790|15788|15789.1|15787.1|15790.3|15788.3|15788.3|15786.3|9
1641559320000|2022-01-07 12:42:00|15789.3|15787.3|15791.1|15789.1|15791.3|15789.3|15789.3|15787.3|26
1641559330000|2022-01-07 12:42:10|15791.3|15789.3|15795.4|15793.4|15795.4|15793.4|15791.1|15789.1|46
1641559340000|2022-01-07 12:42:20|15795.3|15793.3|15796.3|15794.3|15797.6|15795.6|15794.9|15792.9|46
1641559350000|2022-01-07 12:42:30|15796.4|15794.4|15797.3|15795.3|15797.3|15795.3|15796.4|15794.4|15
1641559360000|2022-01-07 12:42:40|15797.8|15795.8|15796.5|15794.5|15798.5|15796.5|15796.5|15794.5|18
1641559370000|2022-01-07 12:42:50|15796.6|15794.6|15797|15795|15797.5|15795.5|15796.4|15794.4|18
1641559380000|2022-01-07 12:43:00|15797.6|15795.6|15797.3|15795.3|15798.1|15796.1|15796.5|15794.5|21
1641559390000|2022-01-07 12:43:10|15796.9|15794.9|15797|15795|15797.3|15795.3|15795.8|15793.8|6
1641559400000|2022-01-07 12:43:20|15797.1|15795.1|15797.3|15795.3|15797.8|15795.8|15797|15795|13
1641559410000|2022-01-07 12:43:30|15797.4|15795.4|15799.4|15797.4|15799.4|15797.4|15796.8|15794.8|27
1641559420000|2022-01-07 12:43:40|15799.3|15797.3|15799|15797|15800.4|15798.4|15798.9|15796.9|48
1641559430000|2022-01-07 12:43:50|15798.9|15796.9|15799|15797|15799|15797|15798.1|15796.1|15
1641559440000|2022-01-07 12:44:00|15799.1|15797.1|15799.8|15797.8|15800.5|15798.5|15799.1|15797.1|16
1641559450000|2022-01-07 12:44:10|15799.6|15797.6|15797.9|15795.9|15800|15798|15797.8|15795.8|28
1641559460000|2022-01-07 12:44:20|15797.8|15795.8|15794.1|15792.1|15797.8|15795.8|15793.9|15791.9|26
1641559470000|2022-01-07 12:44:30|15794|15792|15791.3|15789.3|15794|15792|15791|15789|31
1641559480000|2022-01-07 12:44:40|15791.4|15789.4|15791|15789|15792.6|15790.6|15791|15789|12
1641559490000|2022-01-07 12:44:50|15791.1|15789.1|15792|15790|15792.5|15790.5|15791.1|15789.1|9
1641559500000|2022-01-07 12:45:00|15792.1|15790.1|15790|15788|15792.8|15790.8|15789.9|15787.9|18
1641559510000|2022-01-07 12:45:10|15790.1|15788.1|15791.1|15789.1|15792.3|15790.3|15790|15788|20
1641559520000|2022-01-07 12:45:20|15791|15789|15791|15789|15791.4|15789.4|15789.6|15787.6|11
1641559530000|2022-01-07 12:45:30|15790.9|15788.9|15790.1|15788.1|15791.9|15789.9|15790.1|15788.1|8
1641559540000|2022-01-07 12:45:40|15790.3|15788.3|15791.6|15789.6|15792|15790|15790.3|15788.3|12
1641559550000|2022-01-07 12:45:50|15791.3|15789.3|15791.6|15789.6|15791.9|15789.9|15790.3|15788.3|21
1641559560000|2022-01-07 12:46:00|15791.8|15789.8|15792.5|15790.5|15793|15791|15791.8|15789.8|8
1641559570000|2022-01-07 12:46:10|15792.3|15790.3|15795.4|15793.4|15795.6|15793.6|15792.3|15790.3|19
1641559580000|2022-01-07 12:46:20|15795.5|15793.5|15797.1|15795.1|15797.4|15795.4|15795.5|15793.5|45
1641559590000|2022-01-07 12:46:30|15796.5|15794.5|15797.4|15795.4|15797.6|15795.6|15796.5|15794.5|22
1641559600000|2022-01-07 12:46:40|15797.5|15795.5|15796.1|15794.1|15797.9|15795.9|15796|15794|5
1641559610000|2022-01-07 12:46:50|15796.3|15794.3|15794|15792|15796.4|15794.4|15793.9|15791.9|14
1641559620000|2022-01-07 12:47:00|15793.8|15791.8|15795.9|15793.9|15795.9|15793.9|15793.6|15791.6|9
1641559630000|2022-01-07 12:47:10|15796.1|15794.1|15796.4|15794.4|15796.5|15794.5|15794.1|15792.1|18
1641559640000|2022-01-07 12:47:20|15796.5|15794.5|15797.1|15795.1|15797.4|15795.4|15796.5|15794.5|2
1641559650000|2022-01-07 12:47:30|15797.3|15795.3|15801.6|15799.6|15801.6|15799.6|15797.3|15795.3|15
1641559660000|2022-01-07 12:47:40|15801.4|15799.4|15801.1|15799.1|15801.4|15799.4|15800.1|15798.1|14
1641559670000|2022-01-07 12:47:50|15801.4|15799.4|15799|15797|15802|15800|15799|15797|31
1641559680000|2022-01-07 12:48:00|15798.9|15796.9|15797.6|15795.6|15798.9|15796.9|15797.1|15795.1|21
1641559690000|2022-01-07 12:48:10|15797.5|15795.5|15797.4|15795.4|15797.9|15795.9|15797|15795|10
1641559700000|2022-01-07 12:48:20|15797.1|15795.1|15798.4|15796.4|15799.3|15797.3|15796.9|15794.9|15
1641559710000|2022-01-07 12:48:30|15798.8|15796.8|15795.5|15793.5|15798.8|15796.8|15795.3|15793.3|16
1641559720000|2022-01-07 12:48:40|15796.1|15794.1|15795.4|15793.4|15796.5|15794.5|15795.3|15793.3|11
1641559730000|2022-01-07 12:48:50|15795.3|15793.3|15794.6|15792.6|15795.4|15793.4|15794.5|15792.5|33
1641559740000|2022-01-07 12:49:00|15794.5|15792.5|15796.5|15794.5|15796.5|15794.5|15794|15792|18
1641559750000|2022-01-07 12:49:10|15796.4|15794.4|15798.3|15796.3|15798.6|15796.6|15796.3|15794.3|11
1641559760000|2022-01-07 12:49:20|15798.4|15796.4|15798.1|15796.1|15798.5|15796.5|15797.4|15795.4|4
1641559770000|2022-01-07 12:49:30|15798.4|15796.4|15798.8|15796.8|15799.6|15797.6|15798|15796|14
1641559780000|2022-01-07 12:49:40|15799|15797|15796.5|15794.5|15799.1|15797.1|15796.5|15794.5|12
1641559790000|2022-01-07 12:49:50|15796.4|15794.4|15797.5|15795.5|15797.5|15795.5|15796.3|15794.3|4
1641559800000|2022-01-07 12:50:00|15797.4|15795.4|15796.4|15794.4|15797.8|15795.8|15796|15794|14
1641559810000|2022-01-07 12:50:10|15796.1|15794.1|15798.5|15796.5|15798.5|15796.5|15796.1|15794.1|4
1641559820000|2022-01-07 12:50:20|15798.4|15796.4|15799.3|15797.3|15799.4|15797.4|15797.5|15795.5|8
1641559830000|2022-01-07 12:50:30|15799.4|15797.4|15799.8|15797.8|15800.1|15798.1|15799.1|15797.1|9
1641559840000|2022-01-07 12:50:40|15799.9|15797.9|15800.3|15798.3|15801.1|15799.1|15799.9|15797.9|12
1641559850000|2022-01-07 12:50:50|15800.1|15798.1|15800.8|15798.8|15801.1|15799.1|15800.1|15798.1|12
1641559860000|2022-01-07 12:51:00|15800.9|15798.9|15799.9|15797.9|15800.9|15798.9|15798.8|15796.8|56
1641559870000|2022-01-07 12:51:10|15800|15798|15801.3|15799.3|15801.3|15799.3|15799.6|15797.6|49
1641559880000|2022-01-07 12:51:20|15801.5|15799.5|15802.4|15800.4|15802.4|15800.4|15801|15799|12
1641559890000|2022-01-07 12:51:30|15802.3|15800.3|15802.9|15800.9|15804|15802|15801.6|15799.6|95
1641559900000|2022-01-07 12:51:40|15803|15801|15803.5|15801.5|15804.5|15802.5|15803|15801|14
1641559910000|2022-01-07 12:51:50|15803.4|15801.4|15803|15801|15803.4|15801.4|15802.3|15800.3|17
1641559920000|2022-01-07 12:52:00|15802.8|15800.8|15802.4|15800.4|15803.1|15801.1|15802.3|15800.3|7
1641559930000|2022-01-07 12:52:10|15802.3|15800.3|15800.8|15798.8|15802.4|15800.4|15799.8|15797.8|26
1641559940000|2022-01-07 12:52:20|15800.3|15798.3|15800.1|15798.1|15800.8|15798.8|15799.8|15797.8|14
1641559950000|2022-01-07 12:52:30|15800.3|15798.3|15799.9|15797.9|15800.4|15798.4|15799.4|15797.4|11
1641559960000|2022-01-07 12:52:40|15800|15798|15798.9|15796.9|15800|15798|15798.6|15796.6|28
1641559970000|2022-01-07 12:52:50|15799|15797|15798.5|15796.5|15799.6|15797.6|15798.3|15796.3|23
1641559980000|2022-01-07 12:53:00|15799|15797|15800.5|15798.5|15800.9|15798.9|15798.4|15796.4|36
1641559990000|2022-01-07 12:53:10|15800.4|15798.4|15799.5|15797.5|15800.9|15798.9|15799.5|15797.5|3
1641560000000|2022-01-07 12:53:20|15799.6|15797.6|15800.5|15798.5|15800.5|15798.5|15799.6|15797.6|7
1641560010000|2022-01-07 12:53:30|15800.6|15798.6|15800.5|15798.5|15800.8|15798.8|15800.4|15798.4|9
1641560020000|2022-01-07 12:53:40|15800.4|15798.4|15800.6|15798.6|15800.6|15798.6|15800.4|15798.4|3
1641560030000|2022-01-07 12:53:50|15800.8|15798.8|15800.9|15798.9|15801|15799|15800.8|15798.8|1
1641560040000|2022-01-07 12:54:00|15799.8|15797.8|15800|15798|15800.8|15798.8|15799.3|15797.3|31
1641560050000|2022-01-07 12:54:10|15799.9|15797.9|15800.3|15798.3|15801|15799|15799.9|15797.9|16
1641560060000|2022-01-07 12:54:20|15799.9|15797.9|15799.5|15797.5|15799.9|15797.9|15799.5|15797.5|6
1641560070000|2022-01-07 12:54:30|15799.6|15797.6|15803.4|15801.4|15803.4|15801.4|15799.4|15797.4|16
1641560080000|2022-01-07 12:54:40|15803.3|15801.3|15801.1|15799.1|15803.3|15801.3|15800.9|15798.9|4
1641560090000|2022-01-07 12:54:50|15801|15799|15798.1|15796.1|15801|15799|15798.1|15796.1|20
1641560100000|2022-01-07 12:55:00|15797.6|15795.6|15795.6|15793.6|15797.6|15795.6|15795.5|15793.5|17
1641560110000|2022-01-07 12:55:10|15795.8|15793.8|15795.4|15793.4|15796.3|15794.3|15795.3|15793.3|6
1641560120000|2022-01-07 12:55:20|15795.3|15793.3|15796.5|15794.5|15796.8|15794.8|15795.3|15793.3|5
1641560130000|2022-01-07 12:55:30|15796.4|15794.4|15795.9|15793.9|15796.4|15794.4|15795.8|15793.8|5
1641560140000|2022-01-07 12:55:40|15796.3|15794.3|15794.1|15792.1|15796.9|15794.9|15794|15792|16
1641560150000|2022-01-07 12:55:50|15794|15792|15793.4|15791.4|15794|15792|15792.9|15790.9|5
1641560160000|2022-01-07 12:56:00|15793.3|15791.3|15793.3|15791.3|15793.9|15791.9|15793|15791|8
1641560170000|2022-01-07 12:56:10|15793.1|15791.1|15793.3|15791.3|15793.6|15791.6|15793.1|15791.1|1
1641560180000|2022-01-07 12:56:20|15793.4|15791.4|15792.5|15790.5|15793.8|15791.8|15792.3|15790.3|5
1641560190000|2022-01-07 12:56:30|15792.9|15790.9|15792|15790|15793.6|15791.6|15792|15790|16
1641560200000|2022-01-07 12:56:40|15792.5|15790.5|15792|15790|15792.8|15790.8|15791.4|15789.4|17
1641560210000|2022-01-07 12:56:50|15792.1|15790.1|15789.3|15787.3|15792.1|15790.1|15788.9|15786.9|39
1641560220000|2022-01-07 12:57:00|15789.1|15787.1|15789.6|15787.6|15790.3|15788.3|15788.9|15786.9|21
1641560230000|2022-01-07 12:57:10|15789.3|15787.3|15789.3|15787.3|15789.9|15787.9|15789.1|15787.1|12
1641560240000|2022-01-07 12:57:20|15789.1|15787.1|15792|15790|15792.1|15790.1|15788.9|15786.9|30
1641560250000|2022-01-07 12:57:30|15792.1|15790.1|15791.3|15789.3|15792.6|15790.6|15790.3|15788.3|16
1641560260000|2022-01-07 12:57:40|15790.9|15788.9|15789.9|15787.9|15791.1|15789.1|15789.9|15787.9|6
1641560270000|2022-01-07 12:57:50|15789.8|15787.8|15789.5|15787.5|15789.8|15787.8|15789.3|15787.3|20
1641560280000|2022-01-07 12:58:00|15789.4|15787.4|15788.3|15786.3|15789.4|15787.4|15788.1|15786.1|16
1641560290000|2022-01-07 12:58:10|15788.4|15786.4|15788.9|15786.9|15789.6|15787.6|15787.9|15785.9|31
1641560300000|2022-01-07 12:58:20|15789|15787|15790.4|15788.4|15790.8|15788.8|15789|15787|10
1641560310000|2022-01-07 12:58:30|15790.5|15788.5|15790.4|15788.4|15791|15789|15790.4|15788.4|3
1641560320000|2022-01-07 12:58:40|15790.3|15788.3|15793|15791|15793|15791|15790.3|15788.3|9
1641560330000|2022-01-07 12:58:50|15793.1|15791.1|15790.9|15788.9|15793.3|15791.3|15790.9|15788.9|8
1641560340000|2022-01-07 12:59:00|15790.8|15788.8|15790.3|15788.3|15791.4|15789.4|15790.3|15788.3|7
1641560350000|2022-01-07 12:59:10|15790.5|15788.5|15784.9|15782.9|15791.1|15789.1|15784.9|15782.9|74
1641560360000|2022-01-07 12:59:20|15784.8|15782.8|15779|15777|15784.8|15782.8|15777.3|15775.3|236
1641560370000|2022-01-07 12:59:30|15779.5|15777.5|15780.5|15778.5|15781.4|15779.4|15779.1|15777.1|37
1641560380000|2022-01-07 12:59:40|15780.4|15778.4|15783.8|15781.8|15785|15783|15780.4|15778.4|54
1641560390000|2022-01-07 12:59:50|15783.6|15781.6|15784.8|15782.8|15784.9|15782.9|15782.6|15780.6|14
1641560400000|2022-01-07 13:00:00|15784.9|15782.9|15790.3|15788.3|15790.8|15788.8|15784.8|15782.8|83
1641560410000|2022-01-07 13:00:10|15790.4|15788.4|15796.1|15794.1|15796.9|15794.9|15790.4|15788.4|72
1641560420000|2022-01-07 13:00:20|15796.6|15794.6|15797.6|15795.6|15797.6|15795.6|15794.9|15792.9|90
1641560430000|2022-01-07 13:00:30|15798.4|15796.4|15793.6|15791.6|15798.4|15796.4|15793.4|15791.4|32
1641560440000|2022-01-07 13:00:40|15793.8|15791.8|15793|15791|15793.9|15791.9|15792.3|15790.3|15
1641560450000|2022-01-07 13:00:50|15792.9|15790.9|15793|15791|15794|15792|15792.8|15790.8|2
1641560460000|2022-01-07 13:01:00|15793.5|15791.5|15793.6|15791.6|15795.3|15793.3|15792.8|15790.8|40
1641560470000|2022-01-07 13:01:10|15792.8|15790.8|15792.1|15790.1|15792.8|15790.8|15790.3|15788.3|54
1641560480000|2022-01-07 13:01:20|15792.3|15790.3|15791|15789|15792.3|15790.3|15790.3|15788.3|23
1641560490000|2022-01-07 13:01:30|15790.9|15788.9|15790.1|15788.1|15791.3|15789.3|15790.1|15788.1|11
1641560500000|2022-01-07 13:01:40|15790.3|15788.3|15786.9|15784.9|15790.3|15788.3|15786.9|15784.9|25
1641560510000|2022-01-07 13:01:50|15787|15785|15787.3|15785.3|15788.5|15786.5|15786.9|15784.9|17
1641560520000|2022-01-07 13:02:00|15787.1|15785.1|15785.8|15783.8|15787.1|15785.1|15785.5|15783.5|12
1641560530000|2022-01-07 13:02:10|15785.6|15783.6|15791.3|15789.3|15791.3|15789.3|15785.6|15783.6|92
1641560540000|2022-01-07 13:02:20|15791.4|15789.4|15791.5|15789.5|15792.8|15790.8|15791.1|15789.1|19
1641560550000|2022-01-07 13:02:30|15791.6|15789.6|15790.6|15788.6|15792.1|15790.1|15790.4|15788.4|16
1641560560000|2022-01-07 13:02:40|15790.8|15788.8|15790.1|15788.1|15790.9|15788.9|15790|15788|3
1641560570000|2022-01-07 13:02:50|15790|15788|15789.5|15787.5|15790|15788|15789.3|15787.3|5
1641560580000|2022-01-07 13:03:00|15789.9|15787.9|15786.9|15784.9|15790.9|15788.9|15786.9|15784.9|22
1641560590000|2022-01-07 13:03:10|15787.3|15785.3|15785.6|15783.6|15787.6|15785.6|15785.5|15783.5|18
1641560600000|2022-01-07 13:03:20|15785.8|15783.8|15786.1|15784.1|15787.5|15785.5|15784.9|15782.9|18
1641560610000|2022-01-07 13:03:30|15786.3|15784.3|15785.4|15783.4|15786.9|15784.9|15784.6|15782.6|7
1641560620000|2022-01-07 13:03:40|15785.5|15783.5|15787.1|15785.1|15787.5|15785.5|15784.5|15782.5|23
1641560630000|2022-01-07 13:03:50|15787.3|15785.3|15781.1|15779.1|15787.3|15785.3|15780.1|15778.1|93
1641560640000|2022-01-07 13:04:00|15781.5|15779.5|15786.1|15784.1|15786.1|15784.1|15781.5|15779.5|23
1641560650000|2022-01-07 13:04:10|15786|15784|15784|15782|15786.6|15784.6|15783.9|15781.9|15
1641560660000|2022-01-07 13:04:20|15783.9|15781.9|15786.4|15784.4|15786.4|15784.4|15783.9|15781.9|36
1641560670000|2022-01-07 13:04:30|15786.5|15784.5|15784.8|15782.8|15786.5|15784.5|15784|15782|39
1641560680000|2022-01-07 13:04:40|15784.9|15782.9|15785.3|15783.3|15785.3|15783.3|15784|15782|33
1641560690000|2022-01-07 13:04:50|15785.4|15783.4|15785|15783|15785.4|15783.4|15784.9|15782.9|2
1641560700000|2022-01-07 13:05:00|15785.1|15783.1|15787.4|15785.4|15788.4|15786.4|15785.1|15783.1|37
1641560710000|2022-01-07 13:05:10|15786.6|15784.6|15785.8|15783.8|15786.6|15784.6|15785.4|15783.4|3
1641560720000|2022-01-07 13:05:20|15785.9|15783.9|15784.1|15782.1|15786.1|15784.1|15783.9|15781.9|7
1641560730000|2022-01-07 13:05:30|15784.3|15782.3|15785.3|15783.3|15785.4|15783.4|15783.3|15781.3|16
1641560740000|2022-01-07 13:05:40|15785.5|15783.5|15785.3|15783.3|15786.6|15784.6|15784.3|15782.3|32
1641560750000|2022-01-07 13:05:50|15785.1|15783.1|15784.9|15782.9|15785.1|15783.1|15782.6|15780.6|31
1641560760000|2022-01-07 13:06:00|15785|15783|15785.4|15783.4|15787.3|15785.3|15784|15782|29
1641560770000|2022-01-07 13:06:10|15785.3|15783.3|15783.3|15781.3|15785.3|15783.3|15782.5|15780.5|17
1641560780000|2022-01-07 13:06:20|15783.4|15781.4|15784.4|15782.4|15784.8|15782.8|15782.3|15780.3|12
1641560790000|2022-01-07 13:06:30|15784.5|15782.5|15787.8|15785.8|15788.3|15786.3|15783.9|15781.9|33
1641560800000|2022-01-07 13:06:40|15787.9|15785.9|15789.8|15787.8|15789.8|15787.8|15787.1|15785.1|60
1641560810000|2022-01-07 13:06:50|15789|15787|15790.1|15788.1|15790.9|15788.9|15788.9|15786.9|29
1641560820000|2022-01-07 13:07:00|15790|15788|15791.8|15789.8|15791.9|15789.9|15790|15788|13
1641560830000|2022-01-07 13:07:10|15791.5|15789.5|15796.4|15794.4|15796.6|15794.6|15790.9|15788.9|58
1641560840000|2022-01-07 13:07:20|15796.5|15794.5|15795.1|15793.1|15796.6|15794.6|15794.9|15792.9|20
1641560850000|2022-01-07 13:07:30|15795.3|15793.3|15795.5|15793.5|15795.9|15793.9|15794.8|15792.8|26
1641560860000|2022-01-07 13:07:40|15795.1|15793.1|15795.4|15793.4|15796.1|15794.1|15795|15793|13
1641560870000|2022-01-07 13:07:50|15795.5|15793.5|15794.3|15792.3|15795.9|15793.9|15793.9|15791.9|17
1641560880000|2022-01-07 13:08:00|15793.5|15791.5|15796.5|15794.5|15796.6|15794.6|15792.4|15790.4|41
1641560890000|2022-01-07 13:08:10|15796.4|15794.4|15790.9|15788.9|15796.8|15794.8|15790.3|15788.3|24
1641560900000|2022-01-07 13:08:20|15791|15789|15794.4|15792.4|15795|15793|15790.8|15788.8|12
1641560910000|2022-01-07 13:08:30|15794.8|15792.8|15792.5|15790.5|15795.1|15793.1|15792.5|15790.5|14
1641560920000|2022-01-07 13:08:40|15792.4|15790.4|15791.9|15789.9|15792.4|15790.4|15791.6|15789.6|13
1641560930000|2022-01-07 13:08:50|15791.6|15789.6|15790.9|15788.9|15791.6|15789.6|15790.6|15788.6|12
1641560940000|2022-01-07 13:09:00|15790.8|15788.8|15788.6|15786.6|15790.8|15788.8|15787.8|15785.8|38
1641560950000|2022-01-07 13:09:10|15788.5|15786.5|15787.9|15785.9|15789.1|15787.1|15787.6|15785.6|10
1641560960000|2022-01-07 13:09:20|15788.3|15786.3|15786.1|15784.1|15788.8|15786.8|15786.1|15784.1|17
1641560970000|2022-01-07 13:09:30|15786|15784|15785.6|15783.6|15786.4|15784.4|15785.5|15783.5|17
1641560980000|2022-01-07 13:09:40|15785.8|15783.8|15790.5|15788.5|15790.5|15788.5|15785.8|15783.8|7
1641560990000|2022-01-07 13:09:50|15790.6|15788.6|15790.4|15788.4|15790.9|15788.9|15789.9|15787.9|20
1641561000000|2022-01-07 13:10:00|15790.3|15788.3|15786.4|15784.4|15790.4|15788.4|15785.9|15783.9|14
1641561010000|2022-01-07 13:10:10|15785.9|15783.9|15789.9|15787.9|15790.6|15788.6|15785.9|15783.9|18
1641561020000|2022-01-07 13:10:20|15789.8|15787.8|15790.6|15788.6|15790.6|15788.6|15789.3|15787.3|10
1641561030000|2022-01-07 13:10:30|15790.5|15788.5|15790.5|15788.5|15790.9|15788.9|15790.3|15788.3|5
1641561040000|2022-01-07 13:10:40|15791|15789|15791.9|15789.9|15792.3|15790.3|15790.6|15788.6|16
1641561050000|2022-01-07 13:10:50|15792.1|15790.1|15790.6|15788.6|15792.4|15790.4|15790.5|15788.5|12
1641561060000|2022-01-07 13:11:00|15790.4|15788.4|15790.1|15788.1|15791.1|15789.1|15789.8|15787.8|8
1641561070000|2022-01-07 13:11:10|15790|15788|15787.8|15785.8|15790.1|15788.1|15787.8|15785.8|9
1641561080000|2022-01-07 13:11:20|15788.1|15786.1|15786.6|15784.6|15788.4|15786.4|15786.6|15784.6|13
1641561090000|2022-01-07 13:11:30|15786.9|15784.9|15789.3|15787.3|15789.3|15787.3|15786.9|15784.9|27
1641561100000|2022-01-07 13:11:40|15789.4|15787.4|15787.9|15785.9|15789.6|15787.6|15787.9|15785.9|11
1641561110000|2022-01-07 13:11:50|15787.1|15785.1|15786.6|15784.6|15787.9|15785.9|15785.6|15783.6|21
1641561120000|2022-01-07 13:12:00|15786.5|15784.5|15787.8|15785.8|15789|15787|15786.5|15784.5|15
1641561130000|2022-01-07 13:12:10|15787.9|15785.9|15787|15785|15788.4|15786.4|15785.3|15783.3|23
1641561140000|2022-01-07 13:12:20|15787.3|15785.3|15786.4|15784.4|15787.9|15785.9|15786.1|15784.1|5
1641561150000|2022-01-07 13:12:30|15786.3|15784.3|15787.1|15785.1|15787.8|15785.8|15786.1|15784.1|2
1641561160000|2022-01-07 13:12:40|15787.4|15785.4|15787.6|15785.6|15789|15787|15787.4|15785.4|25
1641561170000|2022-01-07 13:12:50|15787.4|15785.4|15787.8|15785.8|15788.3|15786.3|15787.4|15785.4|10
1641561180000|2022-01-07 13:13:00|15788|15786|15787.1|15785.1|15789|15787|15785.8|15783.8|19
1641561190000|2022-01-07 13:13:10|15787|15785|15785.4|15783.4|15787.1|15785.1|15784.6|15782.6|18
1641561200000|2022-01-07 13:13:20|15785.3|15783.3|15785.3|15783.3|15785.8|15783.8|15784.3|15782.3|23
1641561210000|2022-01-07 13:13:30|15784.6|15782.6|15784.9|15782.9|15785.1|15783.1|15784.5|15782.5|9
1641561220000|2022-01-07 13:13:40|15785|15783|15783|15781|15785.6|15783.6|15781.8|15779.8|41
1641561230000|2022-01-07 13:13:50|15782.9|15780.9|15783.6|15781.6|15783.8|15781.8|15782.3|15780.3|15
1641561240000|2022-01-07 13:14:00|15784|15782|15785.9|15783.9|15786|15784|15782.1|15780.1|28
1641561250000|2022-01-07 13:14:10|15786|15784|15786.4|15784.4|15787.8|15785.8|15786|15784|25
1641561260000|2022-01-07 13:14:20|15786.5|15784.5|15787.3|15785.3|15787.3|15785.3|15785.6|15783.6|12
1641561270000|2022-01-07 13:14:30|15786.9|15784.9|15785.1|15783.1|15786.9|15784.9|15783|15781|15
1641561280000|2022-01-07 13:14:40|15786.1|15784.1|15784.4|15782.4|15787|15785|15784.3|15782.3|11
1641561290000|2022-01-07 13:14:50|15784.3|15782.3|15777.9|15775.9|15784.4|15782.4|15774.9|15772.9|161
1641561300000|2022-01-07 13:15:00|15778|15776|15781.5|15779.5|15781.5|15779.5|15776.8|15774.8|49
1641561310000|2022-01-07 13:15:10|15781.6|15779.6|15786.6|15784.6|15787.8|15785.8|15780.6|15778.6|64
1641561320000|2022-01-07 13:15:20|15786.8|15784.8|15789.6|15787.6|15789.6|15787.6|15785.8|15783.8|95
1641561330000|2022-01-07 13:15:30|15789.4|15787.4|15788.5|15786.5|15789.6|15787.6|15788.4|15786.4|10
1641561340000|2022-01-07 13:15:40|15788.4|15786.4|15788.1|15786.1|15789.6|15787.6|15787.9|15785.9|15
1641561350000|2022-01-07 13:15:50|15788|15786|15786.3|15784.3|15788.4|15786.4|15785.6|15783.6|87
1641561360000|2022-01-07 13:16:00|15786.1|15784.1|15780.3|15778.3|15786.1|15784.1|15779.8|15777.8|63
1641561370000|2022-01-07 13:16:10|15780.1|15778.1|15777.3|15775.3|15780.6|15778.6|15777.1|15775.1|50
1641561380000|2022-01-07 13:16:20|15777.8|15775.8|15777.6|15775.6|15780|15778|15777.4|15775.4|46
1641561390000|2022-01-07 13:16:30|15777.8|15775.8|15776.4|15774.4|15778|15776|15774.9|15772.9|113
1641561400000|2022-01-07 13:16:40|15776.5|15774.5|15776|15774|15778.1|15776.1|15773.8|15771.8|123
1641561410000|2022-01-07 13:16:50|15776.1|15774.1|15775.5|15773.5|15776.3|15774.3|15775|15773|44
1641561420000|2022-01-07 13:17:00|15775.8|15773.8|15772.1|15770.1|15776|15774|15772.1|15770.1|110
1641561430000|2022-01-07 13:17:10|15772.5|15770.5|15773.6|15771.6|15774.9|15772.9|15772.5|15770.5|52
1641561440000|2022-01-07 13:17:20|15773.8|15771.8|15774.1|15772.1|15774.3|15772.3|15773|15771|31
1641561450000|2022-01-07 13:17:30|15774.3|15772.3|15773.9|15771.9|15775|15773|15773.8|15771.8|20
1641561460000|2022-01-07 13:17:40|15774|15772|15774.9|15772.9|15775.4|15773.4|15773.6|15771.6|94
1641561470000|2022-01-07 13:17:50|15775|15773|15775.1|15773.1|15775.4|15773.4|15773.5|15771.5|83
1641561480000|2022-01-07 13:18:00|15775|15773|15778.5|15776.5|15778.5|15776.5|15774.6|15772.6|81
1641561490000|2022-01-07 13:18:10|15778.6|15776.6|15778.4|15776.4|15778.6|15776.6|15777.3|15775.3|76
1641561500000|2022-01-07 13:18:20|15778.3|15776.3|15777.5|15775.5|15778.6|15776.6|15777|15775|14
1641561510000|2022-01-07 13:18:30|15777.6|15775.6|15777.3|15775.3|15777.8|15775.8|15776.5|15774.5|54
1641561520000|2022-01-07 13:18:40|15777.5|15775.5|15776.4|15774.4|15777.8|15775.8|15776|15774|21
1641561530000|2022-01-07 13:18:50|15776.8|15774.8|15776.4|15774.4|15776.8|15774.8|15775|15773|44
1641561540000|2022-01-07 13:19:00|15776.5|15774.5|15775.5|15773.5|15776.6|15774.6|15774.9|15772.9|43
1641561550000|2022-01-07 13:19:10|15775.9|15773.9|15776.1|15774.1|15776.9|15774.9|15775.6|15773.6|85
1641561560000|2022-01-07 13:19:20|15776.3|15774.3|15775.9|15773.9|15776.6|15774.6|15775.8|15773.8|37
1641561570000|2022-01-07 13:19:30|15775.8|15773.8|15775.6|15773.6|15776.3|15774.3|15775.3|15773.3|11
1641561580000|2022-01-07 13:19:40|15775.8|15773.8|15773.8|15771.8|15775.8|15773.8|15773.5|15771.5|52
1641561590000|2022-01-07 13:19:50|15773.9|15771.9|15772.4|15770.4|15774.1|15772.1|15772|15770|61
1641561600000|2022-01-07 13:20:00|15772.3|15770.3|15773|15771|15774.6|15772.6|15771.4|15769.4|38
1641561610000|2022-01-07 13:20:10|15773.8|15771.8|15774.5|15772.5|15774.9|15772.9|15773.6|15771.6|29
1641561620000|2022-01-07 13:20:20|15774.6|15772.6|15773.8|15771.8|15775.3|15773.3|15773.4|15771.4|66
1641561630000|2022-01-07 13:20:30|15773.3|15771.3|15775|15773|15775|15773|15773.3|15771.3|29
1641561640000|2022-01-07 13:20:40|15775.1|15773.1|15775.3|15773.3|15775.3|15773.3|15774.6|15772.6|7
1641561650000|2022-01-07 13:20:50|15775.1|15773.1|15774.5|15772.5|15775.4|15773.4|15774.5|15772.5|19
1641561660000|2022-01-07 13:21:00|15774.6|15772.6|15776.5|15774.5|15776.6|15774.6|15774.5|15772.5|57
1641561670000|2022-01-07 13:21:10|15776.6|15774.6|15777|15775|15777|15775|15775.8|15773.8|28
1641561680000|2022-01-07 13:21:20|15776.8|15774.8|15777.4|15775.4|15777.6|15775.6|15776.8|15774.8|19
1641561690000|2022-01-07 13:21:30|15777.3|15775.3|15776.5|15774.5|15777.4|15775.4|15775|15773|66
1641561700000|2022-01-07 13:21:40|15776.6|15774.6|15775|15773|15777.8|15775.8|15774.9|15772.9|22
1641561710000|2022-01-07 13:21:50|15774.9|15772.9|15770.3|15768.3|15774.9|15772.9|15769|15767|130
1641561720000|2022-01-07 13:22:00|15770.1|15768.1|15770|15768|15770.6|15768.6|15769.1|15767.1|75
1641561730000|2022-01-07 13:22:10|15770.1|15768.1|15769.1|15767.1|15770.3|15768.3|15767.1|15765.1|138
1641561740000|2022-01-07 13:22:20|15769|15767|15770|15768|15770.4|15768.4|15767.8|15765.8|32
1641561750000|2022-01-07 13:22:30|15769.9|15767.9|15768|15766|15770.3|15768.3|15768|15766|35
1641561760000|2022-01-07 13:22:40|15767.9|15765.9|15769.1|15767.1|15769.9|15767.9|15767.8|15765.8|53
1641561770000|2022-01-07 13:22:50|15769.3|15767.3|15770|15768|15770.3|15768.3|15767|15765|148
1641561780000|2022-01-07 13:23:00|15769.9|15767.9|15769.4|15767.4|15769.9|15767.9|15766.4|15764.4|62
1641561790000|2022-01-07 13:23:10|15769.9|15767.9|15767.6|15765.6|15770.4|15768.4|15766.5|15764.5|93
1641561800000|2022-01-07 13:23:20|15767.5|15765.5|15766.6|15764.6|15768.1|15766.1|15765.6|15763.6|32
1641561810000|2022-01-07 13:23:30|15766.3|15764.3|15766.1|15764.1|15767.8|15765.8|15765.8|15763.8|43
1641561820000|2022-01-07 13:23:40|15766|15764|15769.8|15767.8|15769.8|15767.8|15764.5|15762.5|65
1641561830000|2022-01-07 13:23:50|15769.4|15767.4|15769|15767|15771.1|15769.1|15768.9|15766.9|71
1641561840000|2022-01-07 13:24:00|15768.9|15766.9|15765.9|15763.9|15770.1|15768.1|15765.3|15763.3|50
1641561850000|2022-01-07 13:24:10|15765.4|15763.4|15767.3|15765.3|15767.3|15765.3|15764.5|15762.5|22
1641561860000|2022-01-07 13:24:20|15767|15765|15768.4|15766.4|15769.1|15767.1|15767|15765|39
1641561870000|2022-01-07 13:24:30|15767.8|15765.8|15768.6|15766.6|15769.8|15767.8|15767.4|15765.4|32
1641561880000|2022-01-07 13:24:40|15768.8|15766.8|15771.5|15769.5|15771.5|15769.5|15768.8|15766.8|95
1641561890000|2022-01-07 13:24:50|15771.8|15769.8|15773.6|15771.6|15774.9|15772.9|15771.4|15769.4|84
1641561900000|2022-01-07 13:25:00|15773.3|15771.3|15775.1|15773.1|15775.9|15773.9|15772|15770|71
1641561910000|2022-01-07 13:25:10|15775.4|15773.4|15773|15771|15776.9|15774.9|15771.6|15769.6|67
1641561920000|2022-01-07 13:25:20|15772.9|15770.9|15772.5|15770.5|15773.4|15771.4|15772.4|15770.4|13
1641561930000|2022-01-07 13:25:30|15772.4|15770.4|15768.1|15766.1|15772.4|15770.4|15767|15765|45
1641561940000|2022-01-07 13:25:40|15768.4|15766.4|15769.6|15767.6|15769.6|15767.6|15767.9|15765.9|30
1641561950000|2022-01-07 13:25:50|15768.9|15766.9|15769|15767|15770.4|15768.4|15768|15766|30
1641561960000|2022-01-07 13:26:00|15769.4|15767.4|15769.5|15767.5|15770.6|15768.6|15766.3|15764.3|43
1641561970000|2022-01-07 13:26:10|15769.8|15767.8|15767.9|15765.9|15772.4|15770.4|15767.8|15765.8|23
1641561980000|2022-01-07 13:26:20|15767.8|15765.8|15769.6|15767.6|15769.6|15767.6|15766.5|15764.5|45
1641561990000|2022-01-07 13:26:30|15769.8|15767.8|15769.8|15767.8|15770.8|15768.8|15769.8|15767.8|10
1641562000000|2022-01-07 13:26:40|15769.9|15767.9|15770.1|15768.1|15770.9|15768.9|15769.9|15767.9|22
1641562010000|2022-01-07 13:26:50|15770.3|15768.3|15771.5|15769.5|15771.8|15769.8|15770.3|15768.3|17
1641562020000|2022-01-07 13:27:00|15770.5|15768.5|15774|15772|15774|15772|15770.4|15768.4|31
1641562030000|2022-01-07 13:27:10|15774.4|15772.4|15777.4|15775.4|15777.5|15775.5|15774.1|15772.1|38
1641562040000|2022-01-07 13:27:20|15777.3|15775.3|15775.9|15773.9|15777.8|15775.8|15774.9|15772.9|25
1641562050000|2022-01-07 13:27:30|15776.1|15774.1|15777.4|15775.4|15777.4|15775.4|15774.9|15772.9|19
1641562060000|2022-01-07 13:27:40|15777.5|15775.5|15778.5|15776.5|15780.3|15778.3|15777.3|15775.3|71
1641562070000|2022-01-07 13:27:50|15778.6|15776.6|15780.5|15778.5|15780.8|15778.8|15774.8|15772.8|35
1641562080000|2022-01-07 13:28:00|15780.9|15778.9|15780|15778|15781.3|15779.3|15779.4|15777.4|60
1641562090000|2022-01-07 13:28:10|15779.9|15777.9|15775.6|15773.6|15779.9|15777.9|15774.9|15772.9|55
1641562100000|2022-01-07 13:28:20|15775.4|15773.4|15776.6|15774.6|15777.3|15775.3|15775|15773|34
1641562110000|2022-01-07 13:28:30|15776.4|15774.4|15779.8|15777.8|15779.8|15777.8|15776.4|15774.4|20
1641562120000|2022-01-07 13:28:40|15780.1|15778.1|15780.6|15778.6|15780.9|15778.9|15778.3|15776.3|40
1641562130000|2022-01-07 13:28:50|15779.4|15777.4|15778.3|15776.3|15780.5|15778.5|15778.3|15776.3|26
1641562140000|2022-01-07 13:29:00|15778.4|15776.4|15772.4|15770.4|15778.4|15776.4|15772.4|15770.4|56
1641562150000|2022-01-07 13:29:10|15771.8|15769.8|15764.6|15762.6|15774.3|15772.3|15764.6|15762.6|121
1641562160000|2022-01-07 13:29:20|15764.5|15762.5|15768.3|15766.3|15770.5|15768.5|15764.4|15762.4|43
1641562170000|2022-01-07 13:29:30|15768.5|15766.5|15769.3|15767.3|15769.8|15767.8|15768.5|15766.5|30
1641562180000|2022-01-07 13:29:40|15769.1|15767.1|15774.1|15772.1|15777.5|15775.5|15769.1|15767.1|91
1641562190000|2022-01-07 13:29:50|15774.3|15772.3|15768.3|15766.3|15774.3|15772.3|15768.3|15766.3|33
1641562200000|2022-01-07 13:30:00|15768.1|15766.1|15807.5|15805.5|15807.5|15805.5|15766.4|15764.4|727
1641562210000|2022-01-07 13:30:10|15809.1|15807.1|15798.9|15796.9|15809.1|15807.1|15792.8|15790.8|459
1641562220000|2022-01-07 13:30:20|15798.8|15796.8|15809.5|15807.5|15815.3|15813.3|15790.1|15788.1|511
1641562230000|2022-01-07 13:30:30|15811.3|15809.3|15825|15823|15826.4|15824.4|15809.6|15807.6|386
1641562240000|2022-01-07 13:30:40|15824.9|15822.9|15832.5|15830.5|15832.9|15830.9|15822.3|15820.3|396
1641562250000|2022-01-07 13:30:50|15832.4|15830.4|15811.3|15809.3|15832.6|15830.6|15807.8|15805.8|613
1641562260000|2022-01-07 13:31:00|15810.5|15808.5|15815.5|15813.5|15822.8|15820.8|15807.6|15805.6|452
1641562270000|2022-01-07 13:31:10|15815.4|15813.4|15787.4|15785.4|15815.4|15813.4|15780|15778|862
1641562280000|2022-01-07 13:31:20|15787.9|15785.9|15778.3|15776.3|15792.5|15790.5|15778|15776|359
1641562290000|2022-01-07 13:31:30|15775.8|15773.8|15758|15756|15776.3|15774.3|15756.8|15754.8|452
1641562300000|2022-01-07 13:31:40|15756.8|15754.8|15753.8|15751.8|15756.8|15754.8|15739.1|15737.1|723
1641562310000|2022-01-07 13:31:50|15753.3|15751.3|15764.9|15762.9|15768.8|15766.8|15748.4|15746.4|432
1641562320000|2022-01-07 13:32:00|15764.3|15762.3|15755|15753|15766|15764|15749.3|15747.3|301
1641562330000|2022-01-07 13:32:10|15756.1|15754.1|15773.6|15771.6|15777.4|15775.4|15754.4|15752.4|496
1641562340000|2022-01-07 13:32:20|15773.8|15771.8|15753.4|15751.4|15773.8|15771.8|15753.4|15751.4|360
1641562350000|2022-01-07 13:32:30|15753.3|15751.3|15756.5|15754.5|15759.5|15757.5|15753.3|15751.3|206
1641562360000|2022-01-07 13:32:40|15756.8|15754.8|15744.9|15742.9|15759|15757|15744.6|15742.6|293
1641562370000|2022-01-07 13:32:50|15745.6|15743.6|15753.5|15751.5|15753.5|15751.5|15738.6|15736.6|950
1641562380000|2022-01-07 13:33:00|15753.4|15751.4|15753.4|15751.4|15757.3|15755.3|15748.4|15746.4|394
1641562390000|2022-01-07 13:33:10|15753.9|15751.9|15746.1|15744.1|15758.8|15756.8|15743.4|15741.4|334
1641562400000|2022-01-07 13:33:20|15746.3|15744.3|15742.9|15740.9|15748|15746|15740|15738|276
1641562410000|2022-01-07 13:33:30|15743.3|15741.3|15757.4|15755.4|15757.4|15755.4|15739.9|15737.9|260
1641562420000|2022-01-07 13:33:40|15756.8|15754.8|15770.5|15768.5|15770.6|15768.6|15755|15753|512
1641562430000|2022-01-07 13:33:50|15770.3|15768.3|15773.4|15771.4|15774.6|15772.6|15768.1|15766.1|248
1641562440000|2022-01-07 13:34:00|15773.3|15771.3|15757.1|15755.1|15774.9|15772.9|15756|15754|409
1641562450000|2022-01-07 13:34:10|15756.3|15754.3|15753.4|15751.4|15756.6|15754.6|15748.8|15746.8|235
1641562460000|2022-01-07 13:34:20|15754.3|15752.3|15746.9|15744.9|15754.3|15752.3|15739.8|15737.8|302
1641562470000|2022-01-07 13:34:30|15746.6|15744.6|15749.6|15747.6|15752.5|15750.5|15746.6|15744.6|107
1641562480000|2022-01-07 13:34:40|15749.9|15747.9|15752.9|15750.9|15757.5|15755.5|15749.6|15747.6|237
1641562490000|2022-01-07 13:34:50|15753.1|15751.1|15746.8|15744.8|15754.9|15752.9|15746.4|15744.4|170
1641562500000|2022-01-07 13:35:00|15746.6|15744.6|15743.5|15741.5|15754.1|15752.1|15739.8|15737.8|494
1641562510000|2022-01-07 13:35:10|15742.6|15740.6|15737.1|15735.1|15743.8|15741.8|15734.5|15732.5|399
1641562520000|2022-01-07 13:35:20|15737|15735|15741.3|15739.3|15743.3|15741.3|15736.4|15734.4|209
1641562530000|2022-01-07 13:35:30|15740.5|15738.5|15733.9|15731.9|15741.1|15739.1|15728.5|15726.5|471
1641562540000|2022-01-07 13:35:40|15733.1|15731.1|15737|15735|15737.8|15735.8|15731.5|15729.5|281
1641562550000|2022-01-07 13:35:50|15736.8|15734.8|15728.6|15726.6|15737.9|15735.9|15726.5|15724.5|290
1641562560000|2022-01-07 13:36:00|15728.3|15726.3|15718.6|15716.6|15728.8|15726.8|15714.4|15712.4|470
1641562570000|2022-01-07 13:36:10|15719|15717|15708.4|15706.4|15719.3|15717.3|15706.3|15704.3|676
1641562580000|2022-01-07 13:36:20|15708.8|15706.8|15703.9|15701.9|15708.8|15706.8|15701.6|15699.6|313
1641562590000|2022-01-07 13:36:30|15703.4|15701.4|15694.9|15692.9|15704|15702|15694.4|15692.4|355
1641562600000|2022-01-07 13:36:40|15694.5|15692.5|15705.3|15703.3|15707|15705|15693.8|15691.8|418
1641562610000|2022-01-07 13:36:50|15705.6|15703.6|15707.6|15705.6|15709.8|15707.8|15703.6|15701.6|233
1641562620000|2022-01-07 13:37:00|15707.1|15705.1|15720|15718|15720.1|15718.1|15704.6|15702.6|350
1641562630000|2022-01-07 13:37:10|15720.3|15718.3|15705.1|15703.1|15723|15721|15704|15702|406
1641562640000|2022-01-07 13:37:20|15705.5|15703.5|15699.3|15697.3|15707.4|15705.4|15696.9|15694.9|301
1641562650000|2022-01-07 13:37:30|15698.5|15696.5|15694.1|15692.1|15703.4|15701.4|15693.4|15691.4|366
1641562660000|2022-01-07 13:37:40|15693.9|15691.9|15681.8|15679.8|15693.9|15691.9|15679.5|15677.5|630
1641562670000|2022-01-07 13:37:50|15681.6|15679.6|15684.4|15682.4|15689.5|15687.5|15681|15679|323
1641562680000|2022-01-07 13:38:00|15682.8|15680.8|15678.8|15676.8|15683|15681|15676|15674|405
1641562690000|2022-01-07 13:38:10|15678.9|15676.9|15670.5|15668.5|15688.3|15686.3|15670.5|15668.5|514
1641562700000|2022-01-07 13:38:20|15671.5|15669.5|15672.6|15670.6|15678.1|15676.1|15668.5|15666.5|507
1641562710000|2022-01-07 13:38:30|15671.9|15669.9|15663.5|15661.5|15672.1|15670.1|15659.9|15657.9|543
1641562720000|2022-01-07 13:38:40|15663.1|15661.1|15660|15658|15670|15668|15659.9|15657.9|400
1641562730000|2022-01-07 13:38:50|15659.9|15657.9|15664.1|15662.1|15667|15665|15658.9|15656.9|352
1641562740000|2022-01-07 13:39:00|15664.8|15662.8|15664.8|15662.8|15668.9|15666.9|15663|15661|304
1641562750000|2022-01-07 13:39:10|15665.6|15663.6|15666|15664|15666.8|15664.8|15661.6|15659.6|204
1641562760000|2022-01-07 13:39:20|15666.4|15664.4|15663|15661|15669.6|15667.6|15663|15661|210
1641562770000|2022-01-07 13:39:30|15662.6|15660.6|15659.6|15657.6|15662.9|15660.9|15659.6|15657.6|184
1641562780000|2022-01-07 13:39:40|15659.9|15657.9|15654.3|15652.3|15660|15658|15654|15652|318
1641562790000|2022-01-07 13:39:50|15654.8|15652.8|15649.4|15647.4|15656|15654|15649.1|15647.1|437
1641562800000|2022-01-07 13:40:00|15649.8|15647.8|15640.4|15638.4|15653.3|15651.3|15639.8|15637.8|619
1641562810000|2022-01-07 13:40:10|15640.3|15638.3|15643.8|15641.8|15643.8|15641.8|15636|15634|396
1641562820000|2022-01-07 13:40:20|15643.9|15641.9|15659.4|15657.4|15662.3|15660.3|15643.9|15641.9|478
1641562830000|2022-01-07 13:40:30|15660|15658|15660.1|15658.1|15663.9|15661.9|15657.4|15655.4|267
1641562840000|2022-01-07 13:40:40|15660.5|15658.5|15665.3|15663.3|15666.3|15664.3|15660.5|15658.5|284
1641562850000|2022-01-07 13:40:50|15665.1|15663.1|15664.6|15662.6|15667.4|15665.4|15661.9|15659.9|236
1641562860000|2022-01-07 13:41:00|15664.1|15662.1|15660|15658|15665.3|15663.3|15657.8|15655.8|184
1641562870000|2022-01-07 13:41:10|15660.4|15658.4|15650.5|15648.5|15662.8|15660.8|15650.5|15648.5|188
1641562880000|2022-01-07 13:41:20|15649.9|15647.9|15646.8|15644.8|15649.9|15647.9|15641.3|15639.3|412
1641562890000|2022-01-07 13:41:30|15646|15644|15653.1|15651.1|15656.3|15654.3|15642.9|15640.9|285
1641562900000|2022-01-07 13:41:40|15652.4|15650.4|15652.3|15650.3|15654.1|15652.1|15649.8|15647.8|130
1641562910000|2022-01-07 13:41:50|15651.5|15649.5|15653.1|15651.1|15654.1|15652.1|15650|15648|104
1641562920000|2022-01-07 13:42:00|15653.3|15651.3|15651.5|15649.5|15654.3|15652.3|15644.5|15642.5|226
1641562930000|2022-01-07 13:42:10|15651.3|15649.3|15660.6|15658.6|15661|15659|15651|15649|187
1641562940000|2022-01-07 13:42:20|15660.8|15658.8|15666.9|15664.9|15667.8|15665.8|15660.6|15658.6|245
1641562950000|2022-01-07 13:42:30|15666.8|15664.8|15667.3|15665.3|15672.8|15670.8|15665.1|15663.1|279
1641562960000|2022-01-07 13:42:40|15667.1|15665.1|15662.5|15660.5|15667.1|15665.1|15662.4|15660.4|125
1641562970000|2022-01-07 13:42:50|15661.8|15659.8|15655.1|15653.1|15662.5|15660.5|15655.1|15653.1|197
1641562980000|2022-01-07 13:43:00|15656|15654|15656.5|15654.5|15657.9|15655.9|15654.5|15652.5|109
1641562990000|2022-01-07 13:43:10|15656.6|15654.6|15658.6|15656.6|15658.8|15656.8|15654.9|15652.9|168
1641563000000|2022-01-07 13:43:20|15658|15656|15661.3|15659.3|15663.3|15661.3|15656.6|15654.6|181
1641563010000|2022-01-07 13:43:30|15661|15659|15662.9|15660.9|15666.9|15664.9|15659.4|15657.4|166
1641563020000|2022-01-07 13:43:40|15662.5|15660.5|15654.4|15652.4|15662.5|15660.5|15653.9|15651.9|178
1641563030000|2022-01-07 13:43:50|15654.5|15652.5|15646.4|15644.4|15655.1|15653.1|15646.4|15644.4|390
1641563040000|2022-01-07 13:44:00|15647.3|15645.3|15656.3|15654.3|15659.1|15657.1|15647.3|15645.3|244
1641563050000|2022-01-07 13:44:10|15656.4|15654.4|15662.6|15660.6|15663.1|15661.1|15653.5|15651.5|151
1641563060000|2022-01-07 13:44:20|15662.5|15660.5|15660.5|15658.5|15665.3|15663.3|15656.5|15654.5|154
1641563070000|2022-01-07 13:44:30|15660.4|15658.4|15666.4|15664.4|15669.4|15667.4|15657.9|15655.9|186
1641563080000|2022-01-07 13:44:40|15666.5|15664.5|15665.3|15663.3|15667.5|15665.5|15662.9|15660.9|119
1641563090000|2022-01-07 13:44:50|15665.1|15663.1|15666.8|15664.8|15668.1|15666.1|15664.5|15662.5|176
1641563100000|2022-01-07 13:45:00|15666.6|15664.6|15678.1|15676.1|15680.4|15678.4|15664.4|15662.4|459
1641563110000|2022-01-07 13:45:10|15678.4|15676.4|15683.4|15681.4|15683.8|15681.8|15677.1|15675.1|324
1641563120000|2022-01-07 13:45:20|15683.9|15681.9|15680.6|15678.6|15683.9|15681.9|15677.5|15675.5|283
1641563130000|2022-01-07 13:45:30|15680.8|15678.8|15684.5|15682.5|15685.3|15683.3|15679.1|15677.1|257
1641563140000|2022-01-07 13:45:40|15684|15682|15681.5|15679.5|15685.5|15683.5|15680.4|15678.4|259
1641563150000|2022-01-07 13:45:50|15681.4|15679.4|15677.5|15675.5|15683.3|15681.3|15675.3|15673.3|264
1641563160000|2022-01-07 13:46:00|15677.9|15675.9|15686.9|15684.9|15687.4|15685.4|15676.8|15674.8|212
1641563170000|2022-01-07 13:46:10|15685.9|15683.9|15685.4|15683.4|15685.9|15683.9|15682.4|15680.4|188
1641563180000|2022-01-07 13:46:20|15683.8|15681.8|15683.9|15681.9|15690.9|15688.9|15683.8|15681.8|382
1641563190000|2022-01-07 13:46:30|15683.3|15681.3|15684.4|15682.4|15690.9|15688.9|15682.6|15680.6|202
1641563200000|2022-01-07 13:46:40|15684.1|15682.1|15684|15682|15687|15685|15683.3|15681.3|186
1641563210000|2022-01-07 13:46:50|15683.8|15681.8|15693.4|15691.4|15693.4|15691.4|15682.9|15680.9|258
1641563220000|2022-01-07 13:47:00|15693.3|15691.3|15695.9|15693.9|15698.4|15696.4|15693.1|15691.1|256
1641563230000|2022-01-07 13:47:10|15696.1|15694.1|15691.9|15689.9|15696.4|15694.4|15690.4|15688.4|221
1641563240000|2022-01-07 13:47:20|15691|15689|15691.3|15689.3|15693.3|15691.3|15688.1|15686.1|271
1641563250000|2022-01-07 13:47:30|15691|15689|15688.1|15686.1|15695.1|15693.1|15688.1|15686.1|152
1641563260000|2022-01-07 13:47:40|15688.6|15686.6|15694|15692|15694|15692|15688.1|15686.1|136
1641563270000|2022-01-07 13:47:50|15694.1|15692.1|15696.5|15694.5|15698.8|15696.8|15693.3|15691.3|257
1641563280000|2022-01-07 13:48:00|15696.1|15694.1|15701.8|15699.8|15702.9|15700.9|15694.9|15692.9|308
1641563290000|2022-01-07 13:48:10|15701.9|15699.9|15699.8|15697.8|15701.9|15699.9|15696.4|15694.4|135
1641563300000|2022-01-07 13:48:20|15699.9|15697.9|15697.5|15695.5|15703.8|15701.8|15697|15695|130
1641563310000|2022-01-07 13:48:30|15697.6|15695.6|15700.3|15698.3|15700.3|15698.3|15696.8|15694.8|105
1641563320000|2022-01-07 13:48:40|15701.5|15699.5|15700|15698|15705.8|15703.8|15699.3|15697.3|210
1641563330000|2022-01-07 13:48:50|15700.1|15698.1|15700|15698|15702.5|15700.5|15697.8|15695.8|150
1641563340000|2022-01-07 13:49:00|15699.9|15697.9|15699.9|15697.9|15702.1|15700.1|15699.5|15697.5|111
1641563350000|2022-01-07 13:49:10|15700|15698|15698.4|15696.4|15702.9|15700.9|15696|15694|170
1641563360000|2022-01-07 13:49:20|15698.5|15696.5|15703.9|15701.9|15705.8|15703.8|15698.5|15696.5|191
1641563370000|2022-01-07 13:49:30|15704.3|15702.3|15703.8|15701.8|15705.8|15703.8|15702.1|15700.1|191
1641563380000|2022-01-07 13:49:40|15703|15701|15707.9|15705.9|15712.5|15710.5|15703|15701|359
1641563390000|2022-01-07 13:49:50|15708.6|15706.6|15706.1|15704.1|15709.8|15707.8|15704|15702|223
1641563400000|2022-01-07 13:50:00|15706.9|15704.9|15698|15696|15706.9|15704.9|15694.9|15692.9|303
1641563410000|2022-01-07 13:50:10|15698.5|15696.5|15697.1|15695.1|15698.8|15696.8|15695.5|15693.5|137
1641563420000|2022-01-07 13:50:20|15697|15695|15698.5|15696.5|15700.4|15698.4|15696.8|15694.8|80
1641563430000|2022-01-07 13:50:30|15697.6|15695.6|15702.8|15700.8|15702.8|15700.8|15695.8|15693.8|163
1641563440000|2022-01-07 13:50:40|15702.4|15700.4|15702.6|15700.6|15703.1|15701.1|15701.4|15699.4|62
1641563450000|2022-01-07 13:50:50|15702.5|15700.5|15697.4|15695.4|15702.5|15700.5|15696.5|15694.5|82
1641563460000|2022-01-07 13:51:00|15696.6|15694.6|15696.3|15694.3|15701.4|15699.4|15694|15692|254
1641563470000|2022-01-07 13:51:10|15696|15694|15696.6|15694.6|15698.3|15696.3|15694.6|15692.6|148
1641563480000|2022-01-07 13:51:20|15695.9|15693.9|15690.6|15688.6|15698.6|15696.6|15690|15688|327
1641563490000|2022-01-07 13:51:30|15690.8|15688.8|15688.3|15686.3|15691.5|15689.5|15688.3|15686.3|244
1641563500000|2022-01-07 13:51:40|15688.5|15686.5|15688.9|15686.9|15690.4|15688.4|15687.4|15685.4|161
1641563510000|2022-01-07 13:51:50|15688.6|15686.6|15689.1|15687.1|15690.1|15688.1|15686.5|15684.5|148
1641563520000|2022-01-07 13:52:00|15689.3|15687.3|15697|15695|15697|15695|15689.3|15687.3|141
1641563530000|2022-01-07 13:52:10|15696.9|15694.9|15690.4|15688.4|15697.3|15695.3|15689.3|15687.3|94
1641563540000|2022-01-07 13:52:20|15690.6|15688.6|15691.6|15689.6|15691.6|15689.6|15688.9|15686.9|47
1641563550000|2022-01-07 13:52:30|15691.5|15689.5|15690.3|15688.3|15693.4|15691.4|15690.3|15688.3|43
1641563560000|2022-01-07 13:52:40|15690.4|15688.4|15686.1|15684.1|15690.5|15688.5|15686|15684|85
1641563570000|2022-01-07 13:52:50|15685.8|15683.8|15689.1|15687.1|15689.6|15687.6|15685.8|15683.8|74
1641563580000|2022-01-07 13:53:00|15689.3|15687.3|15692.1|15690.1|15692.6|15690.6|15689.3|15687.3|77
1641563590000|2022-01-07 13:53:10|15690.3|15688.3|15688.5|15686.5|15691.9|15689.9|15688.5|15686.5|131
1641563600000|2022-01-07 13:53:20|15688.6|15686.6|15682.6|15680.6|15688.6|15686.6|15681.4|15679.4|191
1641563610000|2022-01-07 13:53:30|15682.5|15680.5|15680.6|15678.6|15683|15681|15679.5|15677.5|137
1641563620000|2022-01-07 13:53:40|15680.4|15678.4|15678.4|15676.4|15680.9|15678.9|15677.5|15675.5|120
1641563630000|2022-01-07 13:53:50|15679|15677|15681.4|15679.4|15682.3|15680.3|15678.9|15676.9|105
1641563640000|2022-01-07 13:54:00|15681.5|15679.5|15679.6|15677.6|15683.8|15681.8|15679|15677|92
1641563650000|2022-01-07 13:54:10|15679.8|15677.8|15675.8|15673.8|15680.9|15678.9|15675.1|15673.1|129
1641563660000|2022-01-07 13:54:20|15675.6|15673.6|15669.4|15667.4|15676.4|15674.4|15668.9|15666.9|346
1641563670000|2022-01-07 13:54:30|15669.1|15667.1|15664.5|15662.5|15669.3|15667.3|15663.9|15661.9|189
1641563680000|2022-01-07 13:54:40|15664.3|15662.3|15661.3|15659.3|15664.5|15662.5|15659|15657|241
1641563690000|2022-01-07 13:54:50|15661.4|15659.4|15669.1|15667.1|15672.1|15670.1|15661.4|15659.4|221
1641563700000|2022-01-07 13:55:00|15670.5|15668.5|15673.5|15671.5|15674.6|15672.6|15670.5|15668.5|152
1641563710000|2022-01-07 13:55:10|15673.1|15671.1|15667.5|15665.5|15673.6|15671.6|15666.3|15664.3|78
1641563720000|2022-01-07 13:55:20|15667.4|15665.4|15665|15663|15668.9|15666.9|15663.9|15661.9|107
1641563730000|2022-01-07 13:55:30|15664.8|15662.8|15672.6|15670.6|15672.6|15670.6|15664.4|15662.4|98
1641563740000|2022-01-07 13:55:40|15672.8|15670.8|15675.9|15673.9|15677|15675|15672.5|15670.5|160
1641563750000|2022-01-07 13:55:50|15676|15674|15673.6|15671.6|15676.1|15674.1|15671.8|15669.8|68
1641563760000|2022-01-07 13:56:00|15673.4|15671.4|15674.3|15672.3|15674.5|15672.5|15670.4|15668.4|94
1641563770000|2022-01-07 13:56:10|15674.6|15672.6|15688.4|15686.4|15688.4|15686.4|15672.9|15670.9|241
1641563780000|2022-01-07 13:56:20|15688.3|15686.3|15689.1|15687.1|15690.1|15688.1|15686.6|15684.6|166
1641563790000|2022-01-07 13:56:30|15689.3|15687.3|15684.8|15682.8|15690.4|15688.4|15684.5|15682.5|105
1641563800000|2022-01-07 13:56:40|15685.1|15683.1|15684.4|15682.4|15686|15684|15681.4|15679.4|80
1641563810000|2022-01-07 13:56:50|15684.3|15682.3|15684.8|15682.8|15686.3|15684.3|15682|15680|48
1641563820000|2022-01-07 13:57:00|15684.9|15682.9|15693.8|15691.8|15693.9|15691.9|15684.9|15682.9|130
1641563830000|2022-01-07 13:57:10|15693.4|15691.4|15691.1|15689.1|15693.9|15691.9|15690.9|15688.9|90
1641563840000|2022-01-07 13:57:20|15691.3|15689.3|15688.3|15686.3|15691.3|15689.3|15686.5|15684.5|61
1641563850000|2022-01-07 13:57:30|15687.9|15685.9|15692.9|15690.9|15692.9|15690.9|15686|15684|56
1641563860000|2022-01-07 13:57:40|15692.8|15690.8|15693.3|15691.3|15695.3|15693.3|15692.4|15690.4|62
1641563870000|2022-01-07 13:57:50|15693.1|15691.1|15692.5|15690.5|15693.1|15691.1|15691.5|15689.5|48
1641563880000|2022-01-07 13:58:00|15692|15690|15691.6|15689.6|15694.9|15692.9|15691|15689|66
1641563890000|2022-01-07 13:58:10|15691.5|15689.5|15693.3|15691.3|15694.6|15692.6|15688.4|15686.4|213
1641563900000|2022-01-07 13:58:20|15693.8|15691.8|15696.9|15694.9|15696.9|15694.9|15690.4|15688.4|112
1641563910000|2022-01-07 13:58:30|15697.8|15695.8|15693.1|15691.1|15698.9|15696.9|15692.9|15690.9|101
1641563920000|2022-01-07 13:58:40|15693.3|15691.3|15684|15682|15693.3|15691.3|15683.1|15681.1|113
1641563930000|2022-01-07 13:58:50|15684.1|15682.1|15681.5|15679.5|15684.1|15682.1|15680|15678|191
1641563940000|2022-01-07 13:59:00|15682.1|15680.1|15685.4|15683.4|15687.8|15685.8|15682|15680|96
1641563950000|2022-01-07 13:59:10|15686.4|15684.4|15682.6|15680.6|15686.5|15684.5|15680.9|15678.9|78
1641563960000|2022-01-07 13:59:20|15682.5|15680.5|15683.4|15681.4|15683.4|15681.4|15680.6|15678.6|51
1641563970000|2022-01-07 13:59:30|15683|15681|15686.5|15684.5|15686.9|15684.9|15681.3|15679.3|55
1641563980000|2022-01-07 13:59:40|15686.8|15684.8|15688|15686|15688.6|15686.6|15685.6|15683.6|58
1641563990000|2022-01-07 13:59:50|15688.1|15686.1|15688.5|15686.5|15688.6|15686.6|15686.5|15684.5|40
1641564000000|2022-01-07 14:00:00|15688.3|15686.3|15695|15693|15696.6|15694.6|15687.3|15685.3|212
1641564010000|2022-01-07 14:00:10|15694.3|15692.3|15691.6|15689.6|15694.8|15692.8|15690.5|15688.5|90
1641564020000|2022-01-07 14:00:20|15691.5|15689.5|15689.9|15687.9|15692.1|15690.1|15688.1|15686.1|80
1641564030000|2022-01-07 14:00:30|15691.6|15689.6|15699.9|15697.9|15700.3|15698.3|15691.5|15689.5|136
1641564040000|2022-01-07 14:00:40|15699.8|15697.8|15700.9|15698.9|15703|15701|15698.1|15696.1|171
1641564050000|2022-01-07 14:00:50|15701.4|15699.4|15703.5|15701.5|15704.1|15702.1|15700|15698|123
1641564060000|2022-01-07 14:01:00|15704.1|15702.1|15704.1|15702.1|15708|15706|15702.8|15700.8|211
1641564070000|2022-01-07 14:01:10|15704|15702|15706.1|15704.1|15708.4|15706.4|15703.6|15701.6|102
1641564080000|2022-01-07 14:01:20|15706|15704|15711.1|15709.1|15717.3|15715.3|15706|15704|305
1641564090000|2022-01-07 14:01:30|15711.4|15709.4|15711.4|15709.4|15714.4|15712.4|15709.8|15707.8|107
1641564100000|2022-01-07 14:01:40|15711.9|15709.9|15707.9|15705.9|15712.4|15710.4|15707.5|15705.5|82
1641564110000|2022-01-07 14:01:50|15707.8|15705.8|15709.3|15707.3|15709.6|15707.6|15705.5|15703.5|135
1641564120000|2022-01-07 14:02:00|15709.1|15707.1|15713.1|15711.1|15713.1|15711.1|15708.3|15706.3|77
1641564130000|2022-01-07 14:02:10|15713|15711|15714|15712|15715.4|15713.4|15711.6|15709.6|98
1641564140000|2022-01-07 14:02:20|15714.1|15712.1|15710.6|15708.6|15715.4|15713.4|15709.4|15707.4|94
1641564150000|2022-01-07 14:02:30|15710.9|15708.9|15712|15710|15713.3|15711.3|15709|15707|140
1641564160000|2022-01-07 14:02:40|15711.9|15709.9|15717.4|15715.4|15718.1|15716.1|15711.3|15709.3|119
1641564170000|2022-01-07 14:02:50|15717.5|15715.5|15717|15715|15720.5|15718.5|15716.3|15714.3|195
1641564180000|2022-01-07 14:03:00|15716.9|15714.9|15717.9|15715.9|15718.3|15716.3|15715.3|15713.3|129
1641564190000|2022-01-07 14:03:10|15718|15716|15718.4|15716.4|15718.8|15716.8|15712.5|15710.5|129
1641564200000|2022-01-07 14:03:20|15718.5|15716.5|15720.5|15718.5|15720.6|15718.6|15716.3|15714.3|132
1641564210000|2022-01-07 14:03:30|15720.3|15718.3|15718.4|15716.4|15721.5|15719.5|15718.3|15716.3|93
1641564220000|2022-01-07 14:03:40|15718.8|15716.8|15719.3|15717.3|15720|15718|15716|15714|111
1641564230000|2022-01-07 14:03:50|15719.4|15717.4|15723.4|15721.4|15724.3|15722.3|15719.4|15717.4|195
1641564240000|2022-01-07 14:04:00|15723.1|15721.1|15717|15715|15723.3|15721.3|15715.8|15713.8|135
1641564250000|2022-01-07 14:04:10|15717.5|15715.5|15718.3|15716.3|15718.3|15716.3|15716.5|15714.5|56
1641564260000|2022-01-07 14:04:20|15718.4|15716.4|15719.1|15717.1|15719.4|15717.4|15717.1|15715.1|57
1641564270000|2022-01-07 14:04:30|15720|15718|15718.4|15716.4|15721|15719|15718.4|15716.4|68
1641564280000|2022-01-07 14:04:40|15718.6|15716.6|15717.4|15715.4|15719.6|15717.6|15717.4|15715.4|39
1641564290000|2022-01-07 14:04:50|15717.3|15715.3|15713.6|15711.6|15717.3|15715.3|15712|15710|110
1641564300000|2022-01-07 14:05:00|15713.9|15711.9|15720.4|15718.4|15721.5|15719.5|15712.6|15710.6|117
1641564310000|2022-01-07 14:05:10|15720.3|15718.3|15721.4|15719.4|15722.8|15720.8|15720|15718|84
1641564320000|2022-01-07 14:05:20|15721.3|15719.3|15718.9|15716.9|15721.9|15719.9|15718.9|15716.9|47
1641564330000|2022-01-07 14:05:30|15719.3|15717.3|15721.1|15719.1|15722.3|15720.3|15717.3|15715.3|45
1641564340000|2022-01-07 14:05:40|15721.3|15719.3|15719.8|15717.8|15721.9|15719.9|15719.8|15717.8|35
1641564350000|2022-01-07 14:05:50|15719.4|15717.4|15720|15718|15720.3|15718.3|15718.1|15716.1|39
1641564360000|2022-01-07 14:06:00|15720.1|15718.1|15723.9|15721.9|15724|15722|15719.5|15717.5|90
1641564370000|2022-01-07 14:06:10|15724|15722|15717.1|15715.1|15724|15722|15715.1|15713.1|116
1641564380000|2022-01-07 14:06:20|15717.3|15715.3|15718.5|15716.5|15719.6|15717.6|15716.8|15714.8|81
1641564390000|2022-01-07 14:06:30|15718.3|15716.3|15724|15722|15724.4|15722.4|15718|15716|126
1641564400000|2022-01-07 14:06:40|15723.9|15721.9|15725.4|15723.4|15726|15724|15722.6|15720.6|132
1641564410000|2022-01-07 14:06:50|15725.8|15723.8|15723.9|15721.9|15728.9|15726.9|15723.4|15721.4|139
1641564420000|2022-01-07 14:07:00|15724|15722|15721|15719|15725.6|15723.6|15719.5|15717.5|95
1641564430000|2022-01-07 14:07:10|15721.6|15719.6|15720.8|15718.8|15721.6|15719.6|15719.8|15717.8|48
1641564440000|2022-01-07 14:07:20|15720.6|15718.6|15722|15720|15722.8|15720.8|15719|15717|68
1641564450000|2022-01-07 14:07:30|15722.4|15720.4|15723.4|15721.4|15723.9|15721.9|15720.8|15718.8|90
1641564460000|2022-01-07 14:07:40|15723.1|15721.1|15724.6|15722.6|15726.9|15724.9|15723.1|15721.1|64
1641564470000|2022-01-07 14:07:50|15725.3|15723.3|15721.5|15719.5|15725.5|15723.5|15719.3|15717.3|93
1641564480000|2022-01-07 14:08:00|15721.3|15719.3|15723.3|15721.3|15723.4|15721.4|15719.8|15717.8|103
1641564490000|2022-01-07 14:08:10|15722.4|15720.4|15719|15717|15723.5|15721.5|15719|15717|155
1641564500000|2022-01-07 14:08:20|15719.1|15717.1|15714.9|15712.9|15719.9|15717.9|15714.9|15712.9|131
1641564510000|2022-01-07 14:08:30|15715|15713|15715.3|15713.3|15716.3|15714.3|15713.9|15711.9|95
1641564520000|2022-01-07 14:08:40|15714.5|15712.5|15714|15712|15718.5|15716.5|15713.3|15711.3|115
1641564530000|2022-01-07 14:08:50|15713.9|15711.9|15714.3|15712.3|15715.4|15713.4|15713.3|15711.3|47
1641564540000|2022-01-07 14:09:00|15714.1|15712.1|15719.3|15717.3|15720.3|15718.3|15713.5|15711.5|123
1641564550000|2022-01-07 14:09:10|15719.4|15717.4|15719.6|15717.6|15721.1|15719.1|15716.1|15714.1|77
1641564560000|2022-01-07 14:09:20|15719.5|15717.5|15718.5|15716.5|15720.3|15718.3|15717.1|15715.1|58
1641564570000|2022-01-07 14:09:30|15718.4|15716.4|15718.6|15716.6|15718.8|15716.8|15716.9|15714.9|14
1641564580000|2022-01-07 14:09:40|15718.5|15716.5|15722.8|15720.8|15723.4|15721.4|15717.3|15715.3|106
1641564590000|2022-01-07 14:09:50|15722.6|15720.6|15725.4|15723.4|15725.4|15723.4|15722.3|15720.3|88
1641564600000|2022-01-07 14:10:00|15725.8|15723.8|15728.3|15726.3|15729.3|15727.3|15725.8|15723.8|240
1641564610000|2022-01-07 14:10:10|15728.8|15726.8|15729|15727|15729.1|15727.1|15726.3|15724.3|116
1641564620000|2022-01-07 14:10:20|15729.1|15727.1|15731|15729|15732.1|15730.1|15729.1|15727.1|158
1641564630000|2022-01-07 14:10:30|15730.9|15728.9|15727.5|15725.5|15733.3|15731.3|15727.3|15725.3|101
1641564640000|2022-01-07 14:10:40|15727.6|15725.6|15726.8|15724.8|15728.1|15726.1|15724.5|15722.5|174
1641564650000|2022-01-07 14:10:50|15726.3|15724.3|15724.5|15722.5|15726.5|15724.5|15724.1|15722.1|46
1641564660000|2022-01-07 14:11:00|15725|15723|15722.4|15720.4|15725.3|15723.3|15721.9|15719.9|84
1641564670000|2022-01-07 14:11:10|15722.3|15720.3|15723.5|15721.5|15724.8|15722.8|15720.9|15718.9|86
1641564680000|2022-01-07 14:11:20|15723.4|15721.4|15722.8|15720.8|15723.9|15721.9|15719.6|15717.6|117
1641564690000|2022-01-07 14:11:30|15722.5|15720.5|15720.3|15718.3|15722.5|15720.5|15720.3|15718.3|42
1641564700000|2022-01-07 14:11:40|15720.5|15718.5|15721.3|15719.3|15722.5|15720.5|15720.1|15718.1|42
1641564710000|2022-01-07 14:11:50|15721.5|15719.5|15722.4|15720.4|15723.3|15721.3|15721|15719|79
1641564720000|2022-01-07 14:12:00|15722.3|15720.3|15721.3|15719.3|15724|15722|15720.8|15718.8|62
1641564730000|2022-01-07 14:12:10|15721.1|15719.1|15724.1|15722.1|15724.4|15722.4|15721.1|15719.1|66
1641564740000|2022-01-07 14:12:20|15724|15722|15722.3|15720.3|15724|15722|15721.6|15719.6|34
1641564750000|2022-01-07 14:12:30|15722.1|15720.1|15721.5|15719.5|15723.5|15721.5|15720.4|15718.4|57
1641564760000|2022-01-07 14:12:40|15721.4|15719.4|15721.3|15719.3|15721.4|15719.4|15719.3|15717.3|81
1641564770000|2022-01-07 14:12:50|15721.5|15719.5|15720.3|15718.3|15722.3|15720.3|15718.8|15716.8|85
1641564780000|2022-01-07 14:13:00|15720|15718|15719|15717|15720.8|15718.8|15717.9|15715.9|51
1641564790000|2022-01-07 14:13:10|15719.5|15717.5|15721.6|15719.6|15722.9|15720.9|15717.6|15715.6|86
1641564800000|2022-01-07 14:13:20|15721.5|15719.5|15716|15714|15722.5|15720.5|15716|15714|72
1641564810000|2022-01-07 14:13:30|15716.3|15714.3|15713.6|15711.6|15716.3|15714.3|15712.5|15710.5|145
1641564820000|2022-01-07 14:13:40|15713.8|15711.8|15721.5|15719.5|15721.5|15719.5|15713.8|15711.8|83
1641564830000|2022-01-07 14:13:50|15721.4|15719.4|15730.3|15728.3|15730.4|15728.4|15720.4|15718.4|134
1641564840000|2022-01-07 14:14:00|15730.5|15728.5|15732.5|15730.5|15737|15735|15730.5|15728.5|323
1641564850000|2022-01-07 14:14:10|15732.4|15730.4|15732.5|15730.5|15734.1|15732.1|15730.1|15728.1|118
1641564860000|2022-01-07 14:14:20|15732.1|15730.1|15731|15729|15733.4|15731.4|15730.6|15728.6|127
1641564870000|2022-01-07 14:14:30|15730.6|15728.6|15734.1|15732.1|15735.3|15733.3|15730.1|15728.1|52
1641564880000|2022-01-07 14:14:40|15733.8|15731.8|15741.6|15739.6|15741.9|15739.9|15733.8|15731.8|228
1641564890000|2022-01-07 14:14:50|15742.1|15740.1|15747.4|15745.4|15748.5|15746.5|15741.6|15739.6|413
1641564900000|2022-01-07 14:15:00|15747.3|15745.3|15749.9|15747.9|15753|15751|15747.3|15745.3|386
1641564910000|2022-01-07 14:15:10|15753|15751|15754.6|15752.6|15756|15754|15751.5|15749.5|291
1641564920000|2022-01-07 14:15:20|15754.8|15752.8|15751.5|15749.5|15754.8|15752.8|15751.1|15749.1|151
1641564930000|2022-01-07 14:15:30|15751.8|15749.8|15743.6|15741.6|15752.1|15750.1|15743.6|15741.6|247
1641564940000|2022-01-07 14:15:40|15743.8|15741.8|15744|15742|15745.5|15743.5|15742.5|15740.5|107
1641564950000|2022-01-07 14:15:50|15744.1|15742.1|15745.5|15743.5|15745.5|15743.5|15742.4|15740.4|103
1641564960000|2022-01-07 14:16:00|15745.8|15743.8|15747.3|15745.3|15748.1|15746.1|15743.4|15741.4|100
1641564970000|2022-01-07 14:16:10|15747|15745|15749.1|15747.1|15751.3|15749.3|15747|15745|114
1641564980000|2022-01-07 14:16:20|15749|15747|15751.4|15749.4|15752.3|15750.3|15748.5|15746.5|84
1641564990000|2022-01-07 14:16:30|15751.3|15749.3|15748.3|15746.3|15751.3|15749.3|15747.4|15745.4|88
1641565000000|2022-01-07 14:16:40|15748.1|15746.1|15749.5|15747.5|15751.4|15749.4|15746.6|15744.6|124
1641565010000|2022-01-07 14:16:50|15749.6|15747.6|15750.5|15748.5|15750.5|15748.5|15749.1|15747.1|33
1641565020000|2022-01-07 14:17:00|15750.4|15748.4|15748.1|15746.1|15750.4|15748.4|15746.5|15744.5|55
1641565030000|2022-01-07 14:17:10|15748|15746|15748.5|15746.5|15748.9|15746.9|15747.4|15745.4|70
1641565040000|2022-01-07 14:17:20|15748.6|15746.6|15750.5|15748.5|15750.5|15748.5|15747.1|15745.1|92
1641565050000|2022-01-07 14:17:30|15750.6|15748.6|15753.8|15751.8|15754.5|15752.5|15748.8|15746.8|98
1641565060000|2022-01-07 14:17:40|15753.9|15751.9|15752.5|15750.5|15756.4|15754.4|15751.8|15749.8|201
1641565070000|2022-01-07 14:17:50|15752.4|15750.4|15759.1|15757.1|15760.8|15758.8|15751.3|15749.3|313
1641565080000|2022-01-07 14:18:00|15759.3|15757.3|15762.8|15760.8|15762.8|15760.8|15758.3|15756.3|310
1641565090000|2022-01-07 14:18:10|15762.9|15760.9|15763.5|15761.5|15765.3|15763.3|15760|15758|309
1641565100000|2022-01-07 14:18:20|15763.3|15761.3|15760|15758|15765.3|15763.3|15759.9|15757.9|225
1641565110000|2022-01-07 14:18:30|15759.8|15757.8|15763.6|15761.6|15763.9|15761.9|15758.8|15756.8|85
1641565120000|2022-01-07 14:18:40|15763.8|15761.8|15763.6|15761.6|15767|15765|15763.1|15761.1|153
1641565130000|2022-01-07 14:18:50|15763.8|15761.8|15759.6|15757.6|15763.8|15761.8|15759.3|15757.3|118
1641565140000|2022-01-07 14:19:00|15759.5|15757.5|15753.9|15751.9|15759.5|15757.5|15753.5|15751.5|131
1641565150000|2022-01-07 14:19:10|15753.8|15751.8|15761|15759|15764|15762|15753.3|15751.3|363
1641565160000|2022-01-07 14:19:20|15761.3|15759.3|15760|15758|15761.8|15759.8|15759.6|15757.6|88
1641565170000|2022-01-07 14:19:30|15759.9|15757.9|15757.6|15755.6|15759.9|15757.9|15757.6|15755.6|91
1641565180000|2022-01-07 14:19:40|15755.5|15753.5|15752.9|15750.9|15755.6|15753.6|15752.3|15750.3|212
1641565190000|2022-01-07 14:19:50|15752.8|15750.8|15755.5|15753.5|15757.1|15755.1|15751.5|15749.5|97
1641565200000|2022-01-07 14:20:00|15755.4|15753.4|15758.3|15756.3|15760.8|15758.8|15755.3|15753.3|160
1641565210000|2022-01-07 14:20:10|15758.1|15756.1|15758.6|15756.6|15759.5|15757.5|15757.3|15755.3|74
1641565220000|2022-01-07 14:20:20|15758.5|15756.5|15756.3|15754.3|15759|15757|15756.1|15754.1|53
1641565230000|2022-01-07 14:20:30|15756.1|15754.1|15756.1|15754.1|15756.6|15754.6|15754|15752|65
1641565240000|2022-01-07 14:20:40|15756.4|15754.4|15751.5|15749.5|15756.4|15754.4|15751.4|15749.4|96
1641565250000|2022-01-07 14:20:50|15751.3|15749.3|15751|15749|15751.8|15749.8|15748.4|15746.4|154
1641565260000|2022-01-07 14:21:00|15748.6|15746.6|15752.6|15750.6|15753.3|15751.3|15748.1|15746.1|145
1641565270000|2022-01-07 14:21:10|15752.8|15750.8|15752.1|15750.1|15754.4|15752.4|15752|15750|72
1641565280000|2022-01-07 14:21:20|15752|15750|15752.4|15750.4|15753.1|15751.1|15752|15750|23
1641565290000|2022-01-07 14:21:30|15752.5|15750.5|15748.6|15746.6|15753|15751|15748.3|15746.3|64
1641565300000|2022-01-07 14:21:40|15748.8|15746.8|15749.3|15747.3|15750.5|15748.5|15748.4|15746.4|94
1641565310000|2022-01-07 14:21:50|15749.6|15747.6|15750.4|15748.4|15750.9|15748.9|15749|15747|43
1641565320000|2022-01-07 14:22:00|15750.5|15748.5|15757|15755|15757.8|15755.8|15749.8|15747.8|122
1641565330000|2022-01-07 14:22:10|15756.8|15754.8|15759.3|15757.3|15759.4|15757.4|15756.8|15754.8|106
1641565340000|2022-01-07 14:22:20|15759.5|15757.5|15758.5|15756.5|15762.4|15760.4|15757.5|15755.5|139
1641565350000|2022-01-07 14:22:30|15758.8|15756.8|15760.3|15758.3|15761.9|15759.9|15758.3|15756.3|72
1641565360000|2022-01-07 14:22:40|15760.6|15758.6|15759.6|15757.6|15761.1|15759.1|15759.6|15757.6|34
1641565370000|2022-01-07 14:22:50|15759.3|15757.3|15760.1|15758.1|15762.1|15760.1|15759.1|15757.1|58
1641565380000|2022-01-07 14:23:00|15760|15758|15760|15758|15762.5|15760.5|15759.9|15757.9|85
1641565390000|2022-01-07 14:23:10|15759.9|15757.9|15759.5|15757.5|15760.3|15758.3|15757.3|15755.3|102
1641565400000|2022-01-07 14:23:20|15759.4|15757.4|15757.3|15755.3|15759.4|15757.4|15756.8|15754.8|77
1641565410000|2022-01-07 14:23:30|15757.1|15755.1|15754|15752|15757.3|15755.3|15754|15752|50
1641565420000|2022-01-07 14:23:40|15753.9|15751.9|15749.9|15747.9|15754.8|15752.8|15749.9|15747.9|75
1641565430000|2022-01-07 14:23:50|15750|15748|15752.3|15750.3|15752.3|15750.3|15747.9|15745.9|126
1641565440000|2022-01-07 14:24:00|15752.5|15750.5|15748.6|15746.6|15753.1|15751.1|15748.6|15746.6|58
1641565450000|2022-01-07 14:24:10|15748.5|15746.5|15750.8|15748.8|15751|15749|15747.9|15745.9|54
1641565460000|2022-01-07 14:24:20|15750.6|15748.6|15748.8|15746.8|15751.3|15749.3|15747.5|15745.5|57
1641565470000|2022-01-07 14:24:30|15748.6|15746.6|15746.6|15744.6|15749.8|15747.8|15744.5|15742.5|110
1641565480000|2022-01-07 14:24:40|15746.5|15744.5|15749.5|15747.5|15750|15748|15744.3|15742.3|107
1641565490000|2022-01-07 14:24:50|15749.4|15747.4|15749.5|15747.5|15750.5|15748.5|15748.5|15746.5|48
1641565500000|2022-01-07 14:25:00|15752.3|15750.3|15758.6|15756.6|15759.4|15757.4|15750|15748|206
1641565510000|2022-01-07 14:25:10|15758.5|15756.5|15761.9|15759.9|15761.9|15759.9|15758.4|15756.4|99
1641565520000|2022-01-07 14:25:20|15762.4|15760.4|15766|15764|15766.4|15764.4|15755.8|15753.8|197
1641565530000|2022-01-07 14:25:30|15765.5|15763.5|15764.5|15762.5|15766.1|15764.1|15763.4|15761.4|142
1641565540000|2022-01-07 14:25:40|15764.4|15762.4|15763.3|15761.3|15765.4|15763.4|15763|15761|59
1641565550000|2022-01-07 14:25:50|15763|15761|15762.1|15760.1|15763.4|15761.4|15761.3|15759.3|63
1641565560000|2022-01-07 14:26:00|15762.3|15760.3|15761|15759|15762.3|15760.3|15760.3|15758.3|85
1641565570000|2022-01-07 14:26:10|15761.1|15759.1|15761.3|15759.3|15761.8|15759.8|15758|15756|65
1641565580000|2022-01-07 14:26:20|15761.1|15759.1|15763.1|15761.1|15763.3|15761.3|15761.1|15759.1|30
1641565590000|2022-01-07 14:26:30|15763.5|15761.5|15765.6|15763.6|15766.3|15764.3|15763.1|15761.1|97
1641565600000|2022-01-07 14:26:40|15765.8|15763.8|15762.8|15760.8|15766.1|15764.1|15761.9|15759.9|58
1641565610000|2022-01-07 14:26:50|15762.9|15760.9|15761|15759|15763.4|15761.4|15760.5|15758.5|70
1641565620000|2022-01-07 14:27:00|15760.9|15758.9|15760.5|15758.5|15764|15762|15760.1|15758.1|174
1641565630000|2022-01-07 14:27:10|15760.9|15758.9|15754|15752|15760.9|15758.9|15752.5|15750.5|135
1641565640000|2022-01-07 14:27:20|15753.6|15751.6|15756.5|15754.5|15757.8|15755.8|15752.5|15750.5|70
1641565650000|2022-01-07 14:27:30|15756.6|15754.6|15757.8|15755.8|15760.3|15758.3|15756.6|15754.6|43
1641565660000|2022-01-07 14:27:40|15758|15756|15756.1|15754.1|15758|15756|15754.8|15752.8|90
1641565670000|2022-01-07 14:27:50|15756|15754|15754.6|15752.6|15756|15754|15752.5|15750.5|96
1641565680000|2022-01-07 14:28:00|15755|15753|15765.1|15763.1|15765.4|15763.4|15752.5|15750.5|283
1641565690000|2022-01-07 14:28:10|15765.9|15763.9|15754.4|15752.4|15765.9|15763.9|15754|15752|121
1641565700000|2022-01-07 14:28:20|15753.9|15751.9|15741.9|15739.9|15755.9|15753.9|15739.3|15737.3|379
1641565710000|2022-01-07 14:28:30|15742.8|15740.8|15748.4|15746.4|15750.5|15748.5|15740.9|15738.9|179
1641565720000|2022-01-07 14:28:40|15748.3|15746.3|15761.3|15759.3|15761.4|15759.4|15748.3|15746.3|161
1641565730000|2022-01-07 14:28:50|15760.9|15758.9|15762.6|15760.6|15764.1|15762.1|15760.8|15758.8|148
1641565740000|2022-01-07 14:29:00|15762.8|15760.8|15768.4|15766.4|15769.9|15767.9|15762.1|15760.1|280
1641565750000|2022-01-07 14:29:10|15767.8|15765.8|15765.8|15763.8|15769.9|15767.9|15764.1|15762.1|156
1641565760000|2022-01-07 14:29:20|15766|15764|15763.9|15761.9|15767|15765|15763.3|15761.3|43
1641565770000|2022-01-07 14:29:30|15763.6|15761.6|15766.8|15764.8|15767.6|15765.6|15762.9|15760.9|47
1641565780000|2022-01-07 14:29:40|15766.9|15764.9|15765.8|15763.8|15768|15766|15765.3|15763.3|100
1641565790000|2022-01-07 14:29:50|15766.6|15764.6|15769.9|15767.9|15772.6|15770.6|15759.3|15757.3|374
1641565800000|2022-01-07 14:30:00|15769.8|15767.8|15771.8|15770.8|15771.9|15770.9|15754|15753|1165
1641565810000|2022-01-07 14:30:10|15773|15772|15778.8|15777.8|15787.3|15786.3|15770.6|15769.6|1836
1641565820000|2022-01-07 14:30:20|15779.5|15778.5|15773.5|15772.5|15780|15779|15761.1|15760.1|954
1641565830000|2022-01-07 14:30:30|15772.9|15771.9|15748.5|15747.5|15773.6|15772.6|15748.5|15747.5|1217
1641565840000|2022-01-07 14:30:40|15748.6|15747.6|15744.5|15743.5|15750.3|15749.3|15734|15733|1122
1641565850000|2022-01-07 14:30:50|15745.4|15744.4|15763.5|15762.5|15766|15765|15745.4|15744.4|831
1641565860000|2022-01-07 14:31:00|15763.4|15762.4|15772.5|15771.5|15775.4|15774.4|15759.3|15758.3|949
1641565870000|2022-01-07 14:31:10|15772.4|15771.4|15754.3|15753.3|15774.3|15773.3|15748.9|15747.9|883
1641565880000|2022-01-07 14:31:20|15753.1|15752.1|15766.1|15765.1|15767.5|15766.5|15750.9|15749.9|691
1641565890000|2022-01-07 14:31:30|15765|15764|15757.8|15756.8|15765|15764|15749.8|15748.8|573
1641565900000|2022-01-07 14:31:40|15757.9|15756.9|15759|15758|15774.6|15773.6|15756.8|15755.8|633
1641565910000|2022-01-07 14:31:50|15758.8|15757.8|15765.8|15764.8|15765.8|15764.8|15744.4|15743.4|723
1641565920000|2022-01-07 14:32:00|15765.9|15764.9|15759.3|15758.3|15766.9|15765.9|15758.5|15757.5|495
1641565930000|2022-01-07 14:32:10|15759.5|15758.5|15761.4|15760.4|15772.5|15771.5|15757.5|15756.5|603
1641565940000|2022-01-07 14:32:20|15761.5|15760.5|15741.9|15740.9|15761.5|15760.5|15737.5|15736.5|1021
1641565950000|2022-01-07 14:32:30|15743.9|15742.9|15750.4|15749.4|15753.8|15752.8|15740.4|15739.4|609
1641565960000|2022-01-07 14:32:40|15751|15750|15744.8|15743.8|15756.9|15755.9|15743|15742|484
1641565970000|2022-01-07 14:32:50|15745.3|15744.3|15753.5|15752.5|15753.5|15752.5|15740.4|15739.4|382
1641565980000|2022-01-07 14:33:00|15753|15752|15751.9|15750.9|15757.1|15756.1|15748.5|15747.5|713
1641565990000|2022-01-07 14:33:10|15752.3|15751.3|15746.8|15745.8|15752.8|15751.8|15738.4|15737.4|419
1641566000000|2022-01-07 14:33:20|15746.5|15745.5|15732.3|15731.3|15755.5|15754.5|15731.4|15730.4|491
1641566010000|2022-01-07 14:33:30|15732|15731|15731.1|15730.1|15737.9|15736.9|15728.5|15727.5|685
1641566020000|2022-01-07 14:33:40|15731.3|15730.3|15719.1|15718.1|15736|15735|15714.4|15713.4|1215
1641566030000|2022-01-07 14:33:50|15718.8|15717.8|15723|15722|15725.5|15724.5|15716.3|15715.3|605
1641566040000|2022-01-07 14:34:00|15723.1|15722.1|15717|15716|15724.3|15723.3|15713.9|15712.9|492
1641566050000|2022-01-07 14:34:10|15716.5|15715.5|15724.3|15723.3|15732.6|15731.6|15716.5|15715.5|851
1641566060000|2022-01-07 14:34:20|15723.1|15722.1|15732.5|15731.5|15732.5|15731.5|15723.1|15722.1|379
1641566070000|2022-01-07 14:34:30|15732.4|15731.4|15734.5|15733.5|15742.6|15741.6|15731.1|15730.1|447
1641566080000|2022-01-07 14:34:40|15734.4|15733.4|15722.3|15721.3|15734.4|15733.4|15717.6|15716.6|643
1641566090000|2022-01-07 14:34:50|15722|15721|15717.8|15716.8|15722.3|15721.3|15711.6|15710.6|746
1641566100000|2022-01-07 14:35:00|15717.5|15716.5|15704.3|15703.3|15717.8|15716.8|15698.1|15697.1|1522
1641566110000|2022-01-07 14:35:10|15705.1|15704.1|15717.4|15716.4|15720.5|15719.5|15705|15704|559
1641566120000|2022-01-07 14:35:20|15717.5|15716.5|15719.4|15718.4|15724.8|15723.8|15710|15709|661
1641566130000|2022-01-07 14:35:30|15719.6|15718.6|15731.1|15730.1|15736.4|15735.4|15719|15718|762
1641566140000|2022-01-07 14:35:40|15730.6|15729.6|15722.1|15721.1|15736.9|15735.9|15720.8|15719.8|703
1641566150000|2022-01-07 14:35:50|15722.3|15721.3|15710.5|15709.5|15722.5|15721.5|15704.6|15703.6|624
1641566160000|2022-01-07 14:36:00|15710.3|15709.3|15718.9|15717.9|15723.1|15722.1|15707.8|15706.8|621
1641566170000|2022-01-07 14:36:10|15719.5|15718.5|15700.6|15699.6|15719.6|15718.6|15699.9|15698.9|737
1641566180000|2022-01-07 14:36:20|15701.4|15700.4|15711|15710|15716.4|15715.4|15699.6|15698.6|742
1641566190000|2022-01-07 14:36:30|15712.4|15711.4|15703.1|15702.1|15718.1|15717.1|15700.5|15699.5|559
1641566200000|2022-01-07 14:36:40|15702.8|15701.8|15696.1|15695.1|15704.6|15703.6|15693.8|15692.8|1043
1641566210000|2022-01-07 14:36:50|15696.8|15695.8|15693.9|15692.9|15697.6|15696.6|15689.4|15688.4|695
1641566220000|2022-01-07 14:37:00|15693.6|15692.6|15694.9|15693.9|15700.1|15699.1|15692.5|15691.5|581
1641566230000|2022-01-07 14:37:10|15694.3|15693.3|15688.3|15687.3|15695.9|15694.9|15686.3|15685.3|564
1641566240000|2022-01-07 14:37:20|15688.1|15687.1|15691|15690|15692.5|15691.5|15684.4|15683.4|511
1641566250000|2022-01-07 14:37:30|15691.5|15690.5|15691.9|15690.9|15696.5|15695.5|15689|15688|523
1641566260000|2022-01-07 14:37:40|15691.8|15690.8|15695.6|15694.6|15695.8|15694.8|15687.9|15686.9|310
1641566270000|2022-01-07 14:37:50|15695.5|15694.5|15689|15688|15695.9|15694.9|15684.9|15683.9|498
1641566280000|2022-01-07 14:38:00|15689.1|15688.1|15701.1|15700.1|15706.1|15705.1|15685.1|15684.1|815
1641566290000|2022-01-07 14:38:10|15701|15700|15693.6|15692.6|15704.3|15703.3|15692.6|15691.6|376
1641566300000|2022-01-07 14:38:20|15693.8|15692.8|15696|15695|15697.4|15696.4|15685|15684|470
1641566310000|2022-01-07 14:38:30|15696.1|15695.1|15697.1|15696.1|15699.3|15698.3|15690.6|15689.6|327
1641566320000|2022-01-07 14:38:40|15697.5|15696.5|15710.6|15709.6|15711.4|15710.4|15696|15695|614
1641566330000|2022-01-07 14:38:50|15710.8|15709.8|15706.4|15705.4|15716.6|15715.6|15704.8|15703.8|589
1641566340000|2022-01-07 14:39:00|15705.8|15704.8|15718.8|15717.8|15719|15718|15703.5|15702.5|621
1641566350000|2022-01-07 14:39:10|15718.9|15717.9|15725.9|15724.9|15730.9|15729.9|15717.9|15716.9|942
1641566360000|2022-01-07 14:39:20|15726|15725|15727.1|15726.1|15732|15731|15721.3|15720.3|456
1641566370000|2022-01-07 14:39:30|15727.9|15726.9|15733.3|15732.3|15744|15743|15727.9|15726.9|618
1641566380000|2022-01-07 14:39:40|15734.5|15733.5|15734.6|15733.6|15739|15738|15732.9|15731.9|360
1641566390000|2022-01-07 14:39:50|15733.1|15732.1|15738.4|15737.4|15744.9|15743.9|15731.6|15730.6|562
1641566400000|2022-01-07 14:40:00|15738.6|15737.6|15720.5|15719.5|15743.8|15742.8|15720.5|15719.5|1010
1641566410000|2022-01-07 14:40:10|15719.8|15718.8|15737.4|15736.4|15739.5|15738.5|15716.6|15715.6|694
1641566420000|2022-01-07 14:40:20|15737.5|15736.5|15750.5|15749.5|15753.6|15752.6|15737.5|15736.5|641
1641566430000|2022-01-07 14:40:30|15749.5|15748.5|15744.6|15743.6|15749.6|15748.6|15739.1|15738.1|576
1641566440000|2022-01-07 14:40:40|15744.8|15743.8|15754.6|15753.6|15755.1|15754.1|15744.8|15743.8|596
1641566450000|2022-01-07 14:40:50|15754.9|15753.9|15759.6|15758.6|15761|15760|15750.3|15749.3|608
1641566460000|2022-01-07 14:41:00|15759.4|15758.4|15773.9|15772.9|15774.6|15773.6|15759.3|15758.3|791
1641566470000|2022-01-07 14:41:10|15774.3|15773.3|15776.9|15775.9|15776.9|15775.9|15767|15766|641
1641566480000|2022-01-07 14:41:20|15778.5|15777.5|15772.6|15771.6|15780.6|15779.6|15772.6|15771.6|663
1641566490000|2022-01-07 14:41:30|15772.3|15771.3|15764.5|15763.5|15776.8|15775.8|15762.3|15761.3|554
1641566500000|2022-01-07 14:41:40|15764.4|15763.4|15771.5|15770.5|15772.6|15771.6|15762.6|15761.6|410
1641566510000|2022-01-07 14:41:50|15771.6|15770.6|15773.1|15772.1|15773.5|15772.5|15764.3|15763.3|282
1641566520000|2022-01-07 14:42:00|15773|15772|15771.1|15770.1|15775.8|15774.8|15770|15769|356
1641566530000|2022-01-07 14:42:10|15771.6|15770.6|15768.3|15767.3|15773|15772|15764.3|15763.3|345
1641566540000|2022-01-07 14:42:20|15768|15767|15774.1|15773.1|15774.1|15773.1|15761.9|15760.9|392
1641566550000|2022-01-07 14:42:30|15774.6|15773.6|15766.5|15765.5|15774.6|15773.6|15766.5|15765.5|277
1641566560000|2022-01-07 14:42:40|15766.3|15765.3|15776.8|15775.8|15776.9|15775.9|15766.1|15765.1|360
1641566570000|2022-01-07 14:42:50|15776.9|15775.9|15773.8|15772.8|15778.3|15777.3|15767.9|15766.9|474
1641566580000|2022-01-07 14:43:00|15773.6|15772.6|15774.5|15773.5|15777|15776|15770.4|15769.4|336
1641566590000|2022-01-07 14:43:10|15774|15773|15778|15777|15782.8|15781.8|15766.6|15765.6|1058
1641566600000|2022-01-07 14:43:20|15777.9|15776.9|15790.5|15789.5|15790.9|15789.9|15777.9|15776.9|1087
1641566610000|2022-01-07 14:43:30|15789.8|15788.8|15800.1|15799.1|15800.9|15799.9|15789.6|15788.6|722
1641566620000|2022-01-07 14:43:40|15800.3|15799.3|15800.8|15799.8|15803.9|15802.9|15798.6|15797.6|585
1641566630000|2022-01-07 14:43:50|15801.1|15800.1|15800.5|15799.5|15806.8|15805.8|15798.1|15797.1|527
1641566640000|2022-01-07 14:44:00|15801.6|15800.6|15801.8|15800.8|15802.6|15801.6|15793.1|15792.1|624
1641566650000|2022-01-07 14:44:10|15802|15801|15810.6|15809.6|15810.8|15809.8|15799.5|15798.5|497
1641566660000|2022-01-07 14:44:20|15811|15810|15806|15805|15814.8|15813.8|15805.5|15804.5|548
1641566670000|2022-01-07 14:44:30|15805.8|15804.8|15808.6|15807.6|15811.8|15810.8|15802.3|15801.3|412
1641566680000|2022-01-07 14:44:40|15808.5|15807.5|15816.5|15815.5|15822.3|15821.3|15808.5|15807.5|832
1641566690000|2022-01-07 14:44:50|15817|15816|15812|15811|15821.8|15820.8|15810.9|15809.9|542
1641566700000|2022-01-07 14:45:00|15811.4|15810.4|15811.4|15810.4|15813.4|15812.4|15807.1|15806.1|923
1641566710000|2022-01-07 14:45:10|15812.1|15811.1|15831.3|15830.3|15831.5|15830.5|15811.4|15810.4|1796
1641566720000|2022-01-07 14:45:20|15830.8|15829.8|15832.8|15831.8|15835.9|15834.9|15826.8|15825.8|1516
1641566730000|2022-01-07 14:45:30|15832.4|15831.4|15826.3|15825.3|15832.9|15831.9|15824.6|15823.6|579
1641566740000|2022-01-07 14:45:40|15826.5|15825.5|15818.1|15817.1|15827.5|15826.5|15817.6|15816.6|504
1641566750000|2022-01-07 14:45:50|15818.4|15817.4|15825.6|15824.6|15827.4|15826.4|15813.4|15812.4|633
1641566760000|2022-01-07 14:46:00|15825.9|15824.9|15826|15825|15833.8|15832.8|15825.8|15824.8|643
1641566770000|2022-01-07 14:46:10|15825.8|15824.8|15825.8|15824.8|15833.4|15832.4|15824.1|15823.1|502
1641566780000|2022-01-07 14:46:20|15825.6|15824.6|15828.5|15827.5|15830.5|15829.5|15822.9|15821.9|225
1641566790000|2022-01-07 14:46:30|15828.4|15827.4|15826.5|15825.5|15831|15830|15822.5|15821.5|265
1641566800000|2022-01-07 14:46:40|15826.4|15825.4|15826.9|15825.9|15828.3|15827.3|15824.4|15823.4|191
1641566810000|2022-01-07 14:46:50|15826.8|15825.8|15825.1|15824.1|15830.9|15829.9|15823.1|15822.1|315
1641566820000|2022-01-07 14:47:00|15825.4|15824.4|15818.5|15817.5|15826.6|15825.6|15815.8|15814.8|525
1641566830000|2022-01-07 14:47:10|15818.8|15817.8|15808.1|15807.1|15820.8|15819.8|15806.9|15805.9|574
1641566840000|2022-01-07 14:47:20|15808|15807|15799.5|15798.5|15809.9|15808.9|15798.6|15797.6|752
1641566850000|2022-01-07 14:47:30|15800.6|15799.6|15796.1|15795.1|15800.6|15799.6|15794.1|15793.1|588
1641566860000|2022-01-07 14:47:40|15795.9|15794.9|15795.6|15794.6|15798.1|15797.1|15790.6|15789.6|537
1641566870000|2022-01-07 14:47:50|15795.5|15794.5|15800.6|15799.6|15800.6|15799.6|15791.8|15790.8|378
1641566880000|2022-01-07 14:48:00|15800.3|15799.3|15788.1|15787.1|15801.9|15800.9|15788|15787|567
1641566890000|2022-01-07 14:48:10|15787|15786|15787.8|15786.8|15789.1|15788.1|15782.8|15781.8|547
1641566900000|2022-01-07 14:48:20|15787.6|15786.6|15796.9|15795.9|15798|15797|15786.6|15785.6|488
1641566910000|2022-01-07 14:48:30|15796.1|15795.1|15793.6|15792.6|15801.6|15800.6|15792.4|15791.4|447
1641566920000|2022-01-07 14:48:40|15793|15792|15793.5|15792.5|15796.5|15795.5|15791.5|15790.5|347
1641566930000|2022-01-07 14:48:50|15793.9|15792.9|15805.3|15804.3|15806|15805|15793.9|15792.9|296
1641566940000|2022-01-07 14:49:00|15805.4|15804.4|15800.3|15799.3|15807.6|15806.6|15796.5|15795.5|498
1641566950000|2022-01-07 14:49:10|15800|15799|15798.1|15797.1|15800.3|15799.3|15795.5|15794.5|235
1641566960000|2022-01-07 14:49:20|15798|15797|15803.1|15802.1|15805.3|15804.3|15795.8|15794.8|239
1641566970000|2022-01-07 14:49:30|15801.4|15800.4|15801.5|15800.5|15804|15803|15799|15798|227
1641566980000|2022-01-07 14:49:40|15801.8|15800.8|15802.1|15801.1|15806.1|15805.1|15799.6|15798.6|214
1641566990000|2022-01-07 14:49:50|15802|15801|15789.3|15788.3|15803.5|15802.5|15789.3|15788.3|439
1641567000000|2022-01-07 14:50:00|15788.9|15787.9|15800.9|15799.9|15801.3|15800.3|15788.1|15787.1|774
1641567010000|2022-01-07 14:50:10|15801|15800|15784.3|15783.3|15805.4|15804.4|15783.9|15782.9|451
1641567020000|2022-01-07 14:50:20|15783.9|15782.9|15786.8|15785.8|15788.1|15787.1|15780.4|15779.4|537
1641567030000|2022-01-07 14:50:30|15787.9|15786.9|15800.8|15799.8|15801.8|15800.8|15787.9|15786.9|408
1641567040000|2022-01-07 14:50:40|15801.5|15800.5|15799.9|15798.9|15802.1|15801.1|15798.3|15797.3|261
1641567050000|2022-01-07 14:50:50|15799.5|15798.5|15797.9|15796.9|15800.1|15799.1|15794.6|15793.6|202
1641567060000|2022-01-07 14:51:00|15798|15797|15802.9|15801.9|15802.9|15801.9|15791.9|15790.9|322
1641567070000|2022-01-07 14:51:10|15803.1|15802.1|15797.1|15796.1|15804.5|15803.5|15796.4|15795.4|330
1641567080000|2022-01-07 14:51:20|15797.3|15796.3|15791.6|15790.6|15797.3|15796.3|15786.5|15785.5|352
1641567090000|2022-01-07 14:51:30|15791.3|15790.3|15790|15789|15791.5|15790.5|15786.1|15785.1|274
1641567100000|2022-01-07 14:51:40|15790.3|15789.3|15782.9|15781.9|15793.1|15792.1|15781.8|15780.8|404
1641567110000|2022-01-07 14:51:50|15782.8|15781.8|15789.3|15788.3|15790.1|15789.1|15779.4|15778.4|350
1641567120000|2022-01-07 14:52:00|15789.6|15788.6|15797.4|15796.4|15798.5|15797.5|15787.3|15786.3|336
1641567130000|2022-01-07 14:52:10|15797.6|15796.6|15791.3|15790.3|15798|15797|15785.3|15784.3|287
1641567140000|2022-01-07 14:52:20|15791|15790|15795.3|15794.3|15798.3|15797.3|15790.5|15789.5|168
1641567150000|2022-01-07 14:52:30|15795.1|15794.1|15791|15790|15797.6|15796.6|15789.8|15788.8|177
1641567160000|2022-01-07 14:52:40|15790.9|15789.9|15795.6|15794.6|15796.8|15795.8|15790.3|15789.3|128
1641567170000|2022-01-07 14:52:50|15795.5|15794.5|15805.1|15804.1|15805.5|15804.5|15793.5|15792.5|210
1641567180000|2022-01-07 14:53:00|15804.6|15803.6|15810.8|15809.8|15816.5|15815.5|15804.6|15803.6|665
1641567190000|2022-01-07 14:53:10|15811.5|15810.5|15802.9|15801.9|15812.3|15811.3|15802.5|15801.5|453
1641567200000|2022-01-07 14:53:20|15802.8|15801.8|15802.5|15801.5|15809.8|15808.8|15801.8|15800.8|219
1641567210000|2022-01-07 14:53:30|15803.3|15802.3|15805.3|15804.3|15806.5|15805.5|15799.4|15798.4|246
1641567220000|2022-01-07 14:53:40|15805.1|15804.1|15793.5|15792.5|15805.3|15804.3|15791.5|15790.5|284
1641567230000|2022-01-07 14:53:50|15794.5|15793.5|15798.9|15797.9|15799.6|15798.6|15794.4|15793.4|100
1641567240000|2022-01-07 14:54:00|15799.3|15798.3|15808.5|15807.5|15809.3|15808.3|15798|15797|294
1641567250000|2022-01-07 14:54:10|15808.3|15807.3|15812.4|15811.4|15813.9|15812.9|15806.3|15805.3|335
1641567260000|2022-01-07 14:54:20|15812.5|15811.5|15808.3|15807.3|15812.8|15811.8|15805.9|15804.9|198
1641567270000|2022-01-07 14:54:30|15807.8|15806.8|15806.3|15805.3|15809.8|15808.8|15803.5|15802.5|150
1641567280000|2022-01-07 14:54:40|15805.5|15804.5|15804.5|15803.5|15809.5|15808.5|15802.3|15801.3|221
1641567290000|2022-01-07 14:54:50|15804.4|15803.4|15805.3|15804.3|15807.5|15806.5|15802.8|15801.8|159
1641567300000|2022-01-07 14:55:00|15805.5|15804.5|15810.6|15809.6|15810.6|15809.6|15803.3|15802.3|232
1641567310000|2022-01-07 14:55:10|15810.8|15809.8|15809.1|15808.1|15811.4|15810.4|15803.5|15802.5|173
1641567320000|2022-01-07 14:55:20|15809|15808|15816.3|15815.3|15819.6|15818.6|15809|15808|377
1641567330000|2022-01-07 14:55:30|15816.4|15815.4|15818.3|15817.3|15822.8|15821.8|15814.1|15813.1|344
1641567340000|2022-01-07 14:55:40|15818.5|15817.5|15825.9|15824.9|15825.9|15824.9|15818.5|15817.5|238
1641567350000|2022-01-07 14:55:50|15826.4|15825.4|15836.9|15835.9|15837.4|15836.4|15824.8|15823.8|843
1641567360000|2022-01-07 14:56:00|15836.6|15835.6|15828.4|15827.4|15837.5|15836.5|15828.4|15827.4|594
1641567370000|2022-01-07 14:56:10|15828.5|15827.5|15831.3|15830.3|15832.1|15831.1|15825.6|15824.6|384
1641567380000|2022-01-07 14:56:20|15831.1|15830.1|15831.6|15830.6|15834.6|15833.6|15828.3|15827.3|313
1641567390000|2022-01-07 14:56:30|15831.5|15830.5|15820.8|15819.8|15832.1|15831.1|15820.8|15819.8|355
1641567400000|2022-01-07 14:56:40|15819.5|15818.5|15815|15814|15820.6|15819.6|15813.3|15812.3|691
1641567410000|2022-01-07 14:56:50|15815.1|15814.1|15817|15816|15819.6|15818.6|15813.8|15812.8|350
1641567420000|2022-01-07 14:57:00|15817.4|15816.4|15821.3|15820.3|15824.9|15823.9|15816|15815|334
1641567430000|2022-01-07 14:57:10|15821.1|15820.1|15822.1|15821.1|15823.1|15822.1|15817.8|15816.8|167
1641567440000|2022-01-07 14:57:20|15822.3|15821.3|15831.6|15830.6|15832.6|15831.6|15821.8|15820.8|299
1641567450000|2022-01-07 14:57:30|15831.9|15830.9|15836.6|15835.6|15836.8|15835.8|15830.3|15829.3|330
1641567460000|2022-01-07 14:57:40|15836.5|15835.5|15826|15825|15836.5|15835.5|15823.6|15822.6|642
1641567470000|2022-01-07 14:57:50|15825.9|15824.9|15830.9|15829.9|15834|15833|15825.9|15824.9|202
1641567480000|2022-01-07 14:58:00|15831.1|15830.1|15830.9|15829.9|15835.5|15834.5|15829.1|15828.1|230
1641567490000|2022-01-07 14:58:10|15830.8|15829.8|15823.8|15822.8|15831.3|15830.3|15820.4|15819.4|388
1641567500000|2022-01-07 14:58:20|15823.1|15822.1|15823|15822|15826|15825|15821.6|15820.6|137
1641567510000|2022-01-07 14:58:30|15822.9|15821.9|15826.5|15825.5|15829|15828|15821.6|15820.6|222
1641567520000|2022-01-07 14:58:40|15825.9|15824.9|15826.3|15825.3|15829.8|15828.8|15822.9|15821.9|249
1641567530000|2022-01-07 14:58:50|15826.5|15825.5|15827.3|15826.3|15828|15827|15823.4|15822.4|107
1641567540000|2022-01-07 14:59:00|15827.5|15826.5|15827.4|15826.4|15832.3|15831.3|15825.3|15824.3|261
1641567550000|2022-01-07 14:59:10|15827.3|15826.3|15816.6|15815.6|15827.3|15826.3|15816.4|15815.4|300
1641567560000|2022-01-07 14:59:20|15817|15816|15809.9|15808.9|15817.6|15816.6|15809.5|15808.5|312
1641567570000|2022-01-07 14:59:30|15809.6|15808.6|15803.5|15802.5|15810.6|15809.6|15800.9|15799.9|526
1641567580000|2022-01-07 14:59:40|15803.6|15802.6|15800.6|15799.6|15805.4|15804.4|15798.4|15797.4|514
1641567590000|2022-01-07 14:59:50|15800.5|15799.5|15802.4|15801.4|15804.6|15803.6|15798.1|15797.1|305
1641567600000|2022-01-07 15:00:00|15802.1|15801.1|15793.8|15792.8|15807.9|15806.9|15792.1|15791.1|671
1641567610000|2022-01-07 15:00:10|15793.3|15792.3|15787.5|15786.5|15798.9|15797.9|15787.3|15786.3|377
1641567620000|2022-01-07 15:00:20|15787.4|15786.4|15786|15785|15789.4|15788.4|15784|15783|403
1641567630000|2022-01-07 15:00:30|15786.4|15785.4|15788.3|15787.3|15793.1|15792.1|15785|15784|287
1641567640000|2022-01-07 15:00:40|15788|15787|15791.4|15790.4|15792.9|15791.9|15788|15787|173
1641567650000|2022-01-07 15:00:50|15791.5|15790.5|15789|15788|15792.1|15791.1|15785.4|15784.4|163
1641567660000|2022-01-07 15:01:00|15788.6|15787.6|15785.5|15784.5|15791.3|15790.3|15785.1|15784.1|229
1641567670000|2022-01-07 15:01:10|15785.6|15784.6|15780.9|15779.9|15786.5|15785.5|15777.4|15776.4|531
1641567680000|2022-01-07 15:01:20|15781|15780|15788.6|15787.6|15788.6|15787.6|15780.6|15779.6|318
1641567690000|2022-01-07 15:01:30|15789|15788|15785.9|15784.9|15789.3|15788.3|15784.3|15783.3|244
1641567700000|2022-01-07 15:01:40|15786|15785|15784.8|15783.8|15788.5|15787.5|15783.3|15782.3|176
1641567710000|2022-01-07 15:01:50|15784.5|15783.5|15790.8|15789.8|15793.8|15792.8|15782.5|15781.5|360
1641567720000|2022-01-07 15:02:00|15790.6|15789.6|15791.9|15790.9|15793.5|15792.5|15789.5|15788.5|259
1641567730000|2022-01-07 15:02:10|15792.1|15791.1|15787.5|15786.5|15794|15793|15785.1|15784.1|311
1641567740000|2022-01-07 15:02:20|15787.6|15786.6|15792.8|15791.8|15792.8|15791.8|15786.8|15785.8|253
1641567750000|2022-01-07 15:02:30|15792.6|15791.6|15797.8|15796.8|15798.8|15797.8|15792.5|15791.5|320
1641567760000|2022-01-07 15:02:40|15798.9|15797.9|15793|15792|15799.3|15798.3|15789.6|15788.6|307
1641567770000|2022-01-07 15:02:50|15792.9|15791.9|15791.4|15790.4|15793.5|15792.5|15791.1|15790.1|72
1641567780000|2022-01-07 15:03:00|15791.5|15790.5|15786|15785|15794.8|15793.8|15781|15780|355
1641567790000|2022-01-07 15:03:10|15785.9|15784.9|15781.5|15780.5|15789.6|15788.6|15781.5|15780.5|163
1641567800000|2022-01-07 15:03:20|15781.8|15780.8|15784.1|15783.1|15785.9|15784.9|15779.8|15778.8|168
1641567810000|2022-01-07 15:03:30|15783.6|15782.6|15781.4|15780.4|15784.5|15783.5|15775.9|15774.9|310
1641567820000|2022-01-07 15:03:40|15781.3|15780.3|15782.8|15781.8|15784.9|15783.9|15779.9|15778.9|171
1641567830000|2022-01-07 15:03:50|15781.6|15780.6|15781.3|15780.3|15783.6|15782.6|15778.6|15777.6|138
1641567840000|2022-01-07 15:04:00|15781.1|15780.1|15779|15778|15782.6|15781.6|15777|15776|288
1641567850000|2022-01-07 15:04:10|15780|15779|15779.4|15778.4|15783.4|15782.4|15777.9|15776.9|189
1641567860000|2022-01-07 15:04:20|15779.3|15778.3|15770.3|15769.3|15779.9|15778.9|15769.4|15768.4|609
1641567870000|2022-01-07 15:04:30|15769.9|15768.9|15764.5|15763.5|15769.9|15768.9|15764.5|15763.5|588
1641567880000|2022-01-07 15:04:40|15764.3|15763.3|15761.1|15760.1|15765.1|15764.1|15760.6|15759.6|552
1641567890000|2022-01-07 15:04:50|15761.3|15760.3|15755.6|15754.6|15762.6|15761.6|15755.6|15754.6|418
1641567900000|2022-01-07 15:05:00|15755.8|15754.8|15752|15751|15759|15758|15746|15745|848
1641567910000|2022-01-07 15:05:10|15751.5|15750.5|15747.8|15746.8|15753.8|15752.8|15747.1|15746.1|353
1641567920000|2022-01-07 15:05:20|15747.6|15746.6|15741.6|15740.6|15747.6|15746.6|15740.4|15739.4|484
1641567930000|2022-01-07 15:05:30|15741.4|15740.4|15739|15738|15743.4|15742.4|15735.4|15734.4|497
1641567940000|2022-01-07 15:05:40|15739.4|15738.4|15743.1|15742.1|15744.9|15743.9|15737.5|15736.5|407
1641567950000|2022-01-07 15:05:50|15743.6|15742.6|15740.6|15739.6|15743.9|15742.9|15738|15737|208
1641567960000|2022-01-07 15:06:00|15740.5|15739.5|15739.6|15738.6|15743.9|15742.9|15737.3|15736.3|280
1641567970000|2022-01-07 15:06:10|15739|15738|15736.8|15735.8|15742.4|15741.4|15736|15735|275
1641567980000|2022-01-07 15:06:20|15736.9|15735.9|15739.9|15738.9|15742.1|15741.1|15736.6|15735.6|370
1641567990000|2022-01-07 15:06:30|15738|15737|15740.1|15739.1|15742.1|15741.1|15736.9|15735.9|269
1641568000000|2022-01-07 15:06:40|15740.3|15739.3|15745.4|15744.4|15746.3|15745.3|15740.1|15739.1|289
1641568010000|2022-01-07 15:06:50|15744.9|15743.9|15746.1|15745.1|15748|15747|15744.9|15743.9|417
1641568020000|2022-01-07 15:07:00|15745.9|15744.9|15748.6|15747.6|15750.4|15749.4|15742.9|15741.9|389
1641568030000|2022-01-07 15:07:10|15748.9|15747.9|15746.4|15745.4|15749.4|15748.4|15743.9|15742.9|202
1641568040000|2022-01-07 15:07:20|15746.1|15745.1|15741.1|15740.1|15748.8|15747.8|15740.4|15739.4|312
1641568050000|2022-01-07 15:07:30|15741.3|15740.3|15744.3|15743.3|15744.3|15743.3|15738.5|15737.5|285
1641568060000|2022-01-07 15:07:40|15744.1|15743.1|15741.6|15740.6|15744.9|15743.9|15739.5|15738.5|193
1641568070000|2022-01-07 15:07:50|15742.1|15741.1|15727.9|15726.9|15742.4|15741.4|15727.9|15726.9|696
1641568080000|2022-01-07 15:08:00|15727.4|15726.4|15729.6|15728.6|15732.6|15731.6|15727.4|15726.4|324
1641568090000|2022-01-07 15:08:10|15730.1|15729.1|15723.8|15722.8|15730.4|15729.4|15718.9|15717.9|971
1641568100000|2022-01-07 15:08:20|15723.4|15722.4|15721.3|15720.3|15726.6|15725.6|15717.1|15716.1|627
1641568110000|2022-01-07 15:08:30|15720.4|15719.4|15723.9|15722.9|15728.6|15727.6|15720.4|15719.4|349
1641568120000|2022-01-07 15:08:40|15724|15723|15726.8|15725.8|15727.3|15726.3|15722.4|15721.4|211
1641568130000|2022-01-07 15:08:50|15726.9|15725.9|15724.4|15723.4|15728.4|15727.4|15723.9|15722.9|251
1641568140000|2022-01-07 15:09:00|15724.6|15723.6|15717.6|15716.6|15725.8|15724.8|15717.4|15716.4|365
1641568150000|2022-01-07 15:09:10|15718.4|15717.4|15715.8|15714.8|15719.6|15718.6|15713.6|15712.6|364
1641568160000|2022-01-07 15:09:20|15715.9|15714.9|15714.4|15713.4|15717.6|15716.6|15713.6|15712.6|239
1641568170000|2022-01-07 15:09:30|15714.6|15713.6|15713.9|15712.9|15716|15715|15708.9|15707.9|487
1641568180000|2022-01-07 15:09:40|15714.1|15713.1|15710.1|15709.1|15714.4|15713.4|15708|15707|285
1641568190000|2022-01-07 15:09:50|15710.4|15709.4|15709.6|15708.6|15713.1|15712.1|15709|15708|298
1641568200000|2022-01-07 15:10:00|15710.1|15709.1|15705.9|15704.9|15710.6|15709.6|15704|15703|580
1641568210000|2022-01-07 15:10:10|15705.6|15704.6|15709.6|15708.6|15712.9|15711.9|15705.4|15704.4|505
1641568220000|2022-01-07 15:10:20|15709.5|15708.5|15720.1|15719.1|15721.4|15720.4|15708.9|15707.9|501
1641568230000|2022-01-07 15:10:30|15719.9|15718.9|15716.4|15715.4|15721.1|15720.1|15713.8|15712.8|567
1641568240000|2022-01-07 15:10:40|15716.1|15715.1|15715.1|15714.1|15719.1|15718.1|15714|15713|341
1641568250000|2022-01-07 15:10:50|15715.4|15714.4|15713.1|15712.1|15717.6|15716.6|15712.6|15711.6|133
1641568260000|2022-01-07 15:11:00|15713.5|15712.5|15709.6|15708.6|15717.4|15716.4|15709.1|15708.1|387
1641568270000|2022-01-07 15:11:10|15709.9|15708.9|15705.4|15704.4|15710.1|15709.1|15699.1|15698.1|556
1641568280000|2022-01-07 15:11:20|15705.6|15704.6|15721.9|15720.9|15721.9|15720.9|15705.1|15704.1|572
1641568290000|2022-01-07 15:11:30|15722.4|15721.4|15721.9|15720.9|15725.9|15724.9|15721.5|15720.5|431
1641568300000|2022-01-07 15:11:40|15721.6|15720.6|15726.4|15725.4|15727.1|15726.1|15721.6|15720.6|292
1641568310000|2022-01-07 15:11:50|15726.3|15725.3|15721.8|15720.8|15726.6|15725.6|15720.9|15719.9|121
1641568320000|2022-01-07 15:12:00|15721.9|15720.9|15731.1|15730.1|15735.9|15734.9|15721.5|15720.5|791
1641568330000|2022-01-07 15:12:10|15731.6|15730.6|15725.3|15724.3|15731.9|15730.9|15724.4|15723.4|343
1641568340000|2022-01-07 15:12:20|15725.6|15724.6|15730.1|15729.1|15732.3|15731.3|15724.9|15723.9|417
1641568350000|2022-01-07 15:12:30|15730.3|15729.3|15732.9|15731.9|15734.9|15733.9|15729.6|15728.6|253
1641568360000|2022-01-07 15:12:40|15733.6|15732.6|15732.9|15731.9|15736.5|15735.5|15729.1|15728.1|354
1641568370000|2022-01-07 15:12:50|15732.4|15731.4|15731.8|15730.8|15732.5|15731.5|15728.4|15727.4|212
1641568380000|2022-01-07 15:13:00|15732|15731|15734|15733|15739|15738|15731.1|15730.1|316
1641568390000|2022-01-07 15:13:10|15734.8|15733.8|15732.5|15731.5|15736.9|15735.9|15731.4|15730.4|210
1641568400000|2022-01-07 15:13:20|15732.8|15731.8|15736.4|15735.4|15737.1|15736.1|15729.6|15728.6|239
1641568410000|2022-01-07 15:13:30|15736.1|15735.1|15734.4|15733.4|15738.9|15737.9|15733.4|15732.4|578
1641568420000|2022-01-07 15:13:40|15733.9|15732.9|15734.6|15733.6|15737.9|15736.9|15732.9|15731.9|179
1641568430000|2022-01-07 15:13:50|15734.8|15733.8|15737.4|15736.4|15741.6|15740.6|15734.5|15733.5|254
1641568440000|2022-01-07 15:14:00|15737.6|15736.6|15733|15732|15741.4|15740.4|15732.4|15731.4|367
1641568450000|2022-01-07 15:14:10|15733.3|15732.3|15726.1|15725.1|15733.8|15732.8|15726.1|15725.1|318
1641568460000|2022-01-07 15:14:20|15726.4|15725.4|15728.3|15727.3|15730.8|15729.8|15725.5|15724.5|261
1641568470000|2022-01-07 15:14:30|15728.4|15727.4|15731.5|15730.5|15733.6|15732.6|15728.4|15727.4|244
1641568480000|2022-01-07 15:14:40|15731.6|15730.6|15725.8|15724.8|15733|15732|15722.6|15721.6|248
1641568490000|2022-01-07 15:14:50|15725.6|15724.6|15725.9|15724.9|15726.9|15725.9|15722.1|15721.1|131
1641568500000|2022-01-07 15:15:00|15725.6|15724.6|15718.1|15717.1|15726|15725|15716.3|15715.3|526
1641568510000|2022-01-07 15:15:10|15718.3|15717.3|15709.5|15708.5|15718.8|15717.8|15706.6|15705.6|709
1641568520000|2022-01-07 15:15:20|15710|15709|15699.6|15698.6|15711.3|15710.3|15699.6|15698.6|445
1641568530000|2022-01-07 15:15:30|15698.6|15697.6|15691.4|15690.4|15699.4|15698.4|15690.4|15689.4|833
1641568540000|2022-01-07 15:15:40|15691.1|15690.1|15689.1|15688.1|15694.3|15693.3|15687.9|15686.9|620
1641568550000|2022-01-07 15:15:50|15689|15688|15689.8|15688.8|15692.9|15691.9|15688.1|15687.1|336
1641568560000|2022-01-07 15:16:00|15689.9|15688.9|15691.9|15690.9|15693.6|15692.6|15686.9|15685.9|455
1641568570000|2022-01-07 15:16:10|15692.3|15691.3|15691.8|15690.8|15693.4|15692.4|15689.6|15688.6|216
1641568580000|2022-01-07 15:16:20|15692.4|15691.4|15692.6|15691.6|15694.4|15693.4|15688.4|15687.4|301
1641568590000|2022-01-07 15:16:30|15692.5|15691.5|15690.5|15689.5|15693.3|15692.3|15689.9|15688.9|258
1641568600000|2022-01-07 15:16:40|15690.4|15689.4|15693|15692|15696.1|15695.1|15690.1|15689.1|280
1641568610000|2022-01-07 15:16:50|15693.1|15692.1|15701.6|15700.6|15702.6|15701.6|15693.1|15692.1|384
1641568620000|2022-01-07 15:17:00|15701.4|15700.4|15699.4|15698.4|15703.3|15702.3|15698.4|15697.4|328
1641568630000|2022-01-07 15:17:10|15698.8|15697.8|15697.8|15696.8|15700.1|15699.1|15696.6|15695.6|111
1641568640000|2022-01-07 15:17:20|15697.6|15696.6|15707.4|15706.4|15708.1|15707.1|15697.5|15696.5|271
1641568650000|2022-01-07 15:17:30|15707.5|15706.5|15703.3|15702.3|15708|15707|15701.5|15700.5|135
1641568660000|2022-01-07 15:17:40|15703.6|15702.6|15711.9|15710.9|15711.9|15710.9|15703|15702|207
1641568670000|2022-01-07 15:17:50|15711.4|15710.4|15714.3|15713.3|15716.4|15715.4|15708.9|15707.9|296
1641568680000|2022-01-07 15:18:00|15714.1|15713.1|15707.6|15706.6|15716.4|15715.4|15707.4|15706.4|259
1641568690000|2022-01-07 15:18:10|15708|15707|15710|15709|15711.5|15710.5|15706.8|15705.8|144
1641568700000|2022-01-07 15:18:20|15710.1|15709.1|15707.3|15706.3|15710.5|15709.5|15705.9|15704.9|136
1641568710000|2022-01-07 15:18:30|15707.1|15706.1|15705.3|15704.3|15707.4|15706.4|15702.1|15701.1|180
1641568720000|2022-01-07 15:18:40|15705.4|15704.4|15699.8|15698.8|15706.3|15705.3|15698.4|15697.4|283
1641568730000|2022-01-07 15:18:50|15699.3|15698.3|15700.1|15699.1|15702.6|15701.6|15697.6|15696.6|154
1641568740000|2022-01-07 15:19:00|15700.4|15699.4|15699.3|15698.3|15703|15702|15696.3|15695.3|286
1641568750000|2022-01-07 15:19:10|15699.4|15698.4|15692|15691|15700.3|15699.3|15690.9|15689.9|337
1641568760000|2022-01-07 15:19:20|15691.9|15690.9|15687.9|15686.9|15691.9|15690.9|15686.6|15685.6|429
1641568770000|2022-01-07 15:19:30|15688|15687|15694.1|15693.1|15696.4|15695.4|15687.6|15686.6|321
1641568780000|2022-01-07 15:19:40|15693.3|15692.3|15692.6|15691.6|15694|15693|15691.8|15690.8|185
1641568790000|2022-01-07 15:19:50|15692.9|15691.9|15692.4|15691.4|15694.6|15693.6|15691.6|15690.6|181
1641568800000|2022-01-07 15:20:00|15691.6|15690.6|15686.1|15685.1|15693|15692|15685.1|15684.1|401
1641568810000|2022-01-07 15:20:10|15685.9|15684.9|15679.3|15678.3|15686.9|15685.9|15678.8|15677.8|576
1641568820000|2022-01-07 15:20:20|15679.1|15678.1|15678.8|15677.8|15681.3|15680.3|15675.9|15674.9|460
1641568830000|2022-01-07 15:20:30|15678.3|15677.3|15676.5|15675.5|15682.6|15681.6|15674|15673|302
1641568840000|2022-01-07 15:20:40|15676.6|15675.6|15682|15681|15683.1|15682.1|15675.5|15674.5|203
1641568850000|2022-01-07 15:20:50|15681.9|15680.9|15679.4|15678.4|15681.9|15680.9|15677.1|15676.1|169
1641568860000|2022-01-07 15:21:00|15679.1|15678.1|15668.9|15667.9|15679.6|15678.6|15667.5|15666.5|488
1641568870000|2022-01-07 15:21:10|15669.3|15668.3|15665.8|15664.8|15670.9|15669.9|15665.3|15664.3|323
1641568880000|2022-01-07 15:21:20|15665.9|15664.9|15664.5|15663.5|15668.4|15667.4|15663.9|15662.9|204
1641568890000|2022-01-07 15:21:30|15664.1|15663.1|15668.6|15667.6|15670.8|15669.8|15664.1|15663.1|280
1641568900000|2022-01-07 15:21:40|15668.8|15667.8|15673|15672|15677.4|15676.4|15668.8|15667.8|273
1641568910000|2022-01-07 15:21:50|15673.1|15672.1|15674.6|15673.6|15676.4|15675.4|15671|15670|287
1641568920000|2022-01-07 15:22:00|15673.8|15672.8|15670.5|15669.5|15680.9|15679.9|15669.6|15668.6|414
1641568930000|2022-01-07 15:22:10|15670.8|15669.8|15679.3|15678.3|15679.3|15678.3|15669.5|15668.5|231
1641568940000|2022-01-07 15:22:20|15679.1|15678.1|15680.3|15679.3|15682.1|15681.1|15675.8|15674.8|313
1641568950000|2022-01-07 15:22:30|15680.4|15679.4|15685.5|15684.5|15688.3|15687.3|15680.1|15679.1|492
1641568960000|2022-01-07 15:22:40|15685.4|15684.4|15688.3|15687.3|15688.9|15687.9|15683.4|15682.4|245
1641568970000|2022-01-07 15:22:50|15688.1|15687.1|15690|15689|15692.4|15691.4|15687.4|15686.4|358
1641568980000|2022-01-07 15:23:00|15690.1|15689.1|15693.8|15692.8|15695.4|15694.4|15689.4|15688.4|503
1641568990000|2022-01-07 15:23:10|15693.5|15692.5|15690.3|15689.3|15694.8|15693.8|15689|15688|196
1641569000000|2022-01-07 15:23:20|15690.8|15689.8|15678.4|15677.4|15691.1|15690.1|15678.4|15677.4|301
1641569010000|2022-01-07 15:23:30|15678|15677|15680.5|15679.5|15681.8|15680.8|15677.3|15676.3|204
1641569020000|2022-01-07 15:23:40|15680.8|15679.8|15684.8|15683.8|15687.4|15686.4|15680.5|15679.5|387
1641569030000|2022-01-07 15:23:50|15684.5|15683.5|15684.5|15683.5|15684.8|15683.8|15681|15680|97
1641569040000|2022-01-07 15:24:00|15684.4|15683.4|15672.1|15671.1|15684.4|15683.4|15671.6|15670.6|499
1641569050000|2022-01-07 15:24:10|15671.6|15670.6|15666.5|15665.5|15674.1|15673.1|15665.9|15664.9|332
1641569060000|2022-01-07 15:24:20|15666.9|15665.9|15674.8|15673.8|15676.1|15675.1|15665.9|15664.9|273
1641569070000|2022-01-07 15:24:30|15674.3|15673.3|15671.5|15670.5|15677.5|15676.5|15671.3|15670.3|253
1641569080000|2022-01-07 15:24:40|15671.6|15670.6|15667|15666|15671.8|15670.8|15666.1|15665.1|174
1641569090000|2022-01-07 15:24:50|15666.5|15665.5|15666.5|15665.5|15667.5|15666.5|15662.5|15661.5|344
1641569100000|2022-01-07 15:25:00|15666.8|15665.8|15672.8|15671.8|15673.3|15672.3|15664.3|15663.3|343
1641569110000|2022-01-07 15:25:10|15672.9|15671.9|15677.9|15676.9|15679.4|15678.4|15672.8|15671.8|322
1641569120000|2022-01-07 15:25:20|15678.4|15677.4|15678.8|15677.8|15681.1|15680.1|15674.5|15673.5|326
1641569130000|2022-01-07 15:25:30|15678.5|15677.5|15680.1|15679.1|15683.3|15682.3|15677.4|15676.4|237
1641569140000|2022-01-07 15:25:40|15680.3|15679.3|15680.9|15679.9|15681.9|15680.9|15677.6|15676.6|151
1641569150000|2022-01-07 15:25:50|15681.1|15680.1|15683.6|15682.6|15686.8|15685.8|15680.4|15679.4|312
1641569160000|2022-01-07 15:26:00|15684.1|15683.1|15691.4|15690.4|15694.3|15693.3|15682.4|15681.4|507
1641569170000|2022-01-07 15:26:10|15691.6|15690.6|15692.4|15691.4|15693.3|15692.3|15688.8|15687.8|330
1641569180000|2022-01-07 15:26:20|15692.8|15691.8|15694.3|15693.3|15697.4|15696.4|15692.1|15691.1|331
1641569190000|2022-01-07 15:26:30|15693.9|15692.9|15693.6|15692.6|15695.1|15694.1|15691.4|15690.4|176
1641569200000|2022-01-07 15:26:40|15693.8|15692.8|15687.5|15686.5|15693.8|15692.8|15686.4|15685.4|288
1641569210000|2022-01-07 15:26:50|15687.8|15686.8|15686.5|15685.5|15688.4|15687.4|15683|15682|217
1641569220000|2022-01-07 15:27:00|15686.4|15685.4|15691.1|15690.1|15691.1|15690.1|15683.1|15682.1|246
1641569230000|2022-01-07 15:27:10|15691|15690|15688.1|15687.1|15694.1|15693.1|15685.9|15684.9|208
1641569240000|2022-01-07 15:27:20|15688.6|15687.6|15686.3|15685.3|15689.6|15688.6|15684.4|15683.4|117
1641569250000|2022-01-07 15:27:30|15687|15686|15689|15688|15689.3|15688.3|15684.6|15683.6|103
1641569260000|2022-01-07 15:27:40|15688.8|15687.8|15685.5|15684.5|15689.8|15688.8|15685.5|15684.5|192
1641569270000|2022-01-07 15:27:50|15685.1|15684.1|15683.1|15682.1|15686.5|15685.5|15680.1|15679.1|258
1641569280000|2022-01-07 15:28:00|15682.6|15681.6|15679.8|15678.8|15682.8|15681.8|15678.8|15677.8|285
1641569290000|2022-01-07 15:28:10|15679.3|15678.3|15685|15684|15685.5|15684.5|15678|15677|220
1641569300000|2022-01-07 15:28:20|15685.1|15684.1|15685.6|15684.6|15689.1|15688.1|15683.6|15682.6|216
1641569310000|2022-01-07 15:28:30|15686.1|15685.1|15683|15682|15686.3|15685.3|15681.1|15680.1|112
1641569320000|2022-01-07 15:28:40|15682.9|15681.9|15679|15678|15682.9|15681.9|15678.5|15677.5|148
1641569330000|2022-01-07 15:28:50|15679.4|15678.4|15674.8|15673.8|15681.4|15680.4|15673.6|15672.6|200
1641569340000|2022-01-07 15:29:00|15674.9|15673.9|15670|15669|15677.8|15676.8|15669.3|15668.3|269
1641569350000|2022-01-07 15:29:10|15669.4|15668.4|15667.1|15666.1|15670.9|15669.9|15666|15665|249
1641569360000|2022-01-07 15:29:20|15665.4|15664.4|15663.9|15662.9|15666.6|15665.6|15660|15659|615
1641569370000|2022-01-07 15:29:30|15664|15663|15663.8|15662.8|15664.1|15663.1|15661|15660|211
1641569380000|2022-01-07 15:29:40|15663.4|15662.4|15670.8|15669.8|15671.5|15670.5|15663.1|15662.1|346
1641569390000|2022-01-07 15:29:50|15670.9|15669.9|15667.6|15666.6|15675.1|15674.1|15667.4|15666.4|257
1641569400000|2022-01-07 15:30:00|15669.3|15668.3|15655.9|15654.9|15669.3|15668.3|15654.6|15653.6|703
1641569410000|2022-01-07 15:30:10|15656.4|15655.4|15659.9|15658.9|15662.4|15661.4|15652.9|15651.9|518
1641569420000|2022-01-07 15:30:20|15660.1|15659.1|15666.3|15665.3|15666.3|15665.3|15656.3|15655.3|217
1641569430000|2022-01-07 15:30:30|15666.5|15665.5|15665.9|15664.9|15670.6|15669.6|15664.5|15663.5|483
1641569440000|2022-01-07 15:30:40|15666.1|15665.1|15678.1|15677.1|15680.4|15679.4|15665.3|15664.3|466
1641569450000|2022-01-07 15:30:50|15678.3|15677.3|15684.9|15683.9|15686.8|15685.8|15677.8|15676.8|427
1641569460000|2022-01-07 15:31:00|15684.6|15683.6|15686.5|15685.5|15686.8|15685.8|15681|15680|266
1641569470000|2022-01-07 15:31:10|15686.9|15685.9|15688|15687|15690.6|15689.6|15684.8|15683.8|368
1641569480000|2022-01-07 15:31:20|15688.1|15687.1|15686.8|15685.8|15689.4|15688.4|15683|15682|194
1641569490000|2022-01-07 15:31:30|15687.3|15686.3|15679.8|15678.8|15687.3|15686.3|15679.3|15678.3|347
1641569500000|2022-01-07 15:31:40|15680.6|15679.6|15679.1|15678.1|15682.4|15681.4|15675.9|15674.9|216
1641569510000|2022-01-07 15:31:50|15679|15678|15678.1|15677.1|15679.8|15678.8|15676.5|15675.5|156
1641569520000|2022-01-07 15:32:00|15678.3|15677.3|15674.1|15673.1|15679.5|15678.5|15673.8|15672.8|183
1641569530000|2022-01-07 15:32:10|15674|15673|15678.4|15677.4|15678.9|15677.9|15671.4|15670.4|225
1641569540000|2022-01-07 15:32:20|15678.3|15677.3|15687.6|15686.6|15688.1|15687.1|15678.3|15677.3|251
1641569550000|2022-01-07 15:32:30|15687.5|15686.5|15684|15683|15687.5|15686.5|15683.6|15682.6|173
1641569560000|2022-01-07 15:32:40|15683.9|15682.9|15684.9|15683.9|15689.9|15688.9|15683|15682|243
1641569570000|2022-01-07 15:32:50|15684.8|15683.8|15680.9|15679.9|15685.1|15684.1|15680.6|15679.6|179
1641569580000|2022-01-07 15:33:00|15681.1|15680.1|15682.1|15681.1|15685.6|15684.6|15680.4|15679.4|284
1641569590000|2022-01-07 15:33:10|15682.4|15681.4|15676.9|15675.9|15682.6|15681.6|15675.4|15674.4|171
1641569600000|2022-01-07 15:33:20|15677.1|15676.1|15675.3|15674.3|15677.4|15676.4|15673.9|15672.9|184
1641569610000|2022-01-07 15:33:30|15675.4|15674.4|15674.8|15673.8|15677.9|15676.9|15672.9|15671.9|189
1641569620000|2022-01-07 15:33:40|15674.6|15673.6|15670.5|15669.5|15675.1|15674.1|15668.6|15667.6|250
1641569630000|2022-01-07 15:33:50|15670.4|15669.4|15671.1|15670.1|15672.3|15671.3|15669.5|15668.5|93
1641569640000|2022-01-07 15:34:00|15671.4|15670.4|15682.8|15681.8|15682.8|15681.8|15667.3|15666.3|306
1641569650000|2022-01-07 15:34:10|15682.3|15681.3|15676.9|15675.9|15682.8|15681.8|15675|15674|146
1641569660000|2022-01-07 15:34:20|15676.8|15675.8|15670.9|15669.9|15678|15677|15670.9|15669.9|159
1641569670000|2022-01-07 15:34:30|15670.3|15669.3|15663.9|15662.9|15670.3|15669.3|15663.9|15662.9|446
1641569680000|2022-01-07 15:34:40|15664.1|15663.1|15668.6|15667.6|15671.4|15670.4|15663.4|15662.4|486
1641569690000|2022-01-07 15:34:50|15668.4|15667.4|15668.5|15667.5|15670|15669|15666.4|15665.4|137
1641569700000|2022-01-07 15:35:00|15668.6|15667.6|15668.4|15667.4|15675.6|15674.6|15667.6|15666.6|224
1641569710000|2022-01-07 15:35:10|15668.6|15667.6|15671|15670|15673.3|15672.3|15667.9|15666.9|99
1641569720000|2022-01-07 15:35:20|15670.9|15669.9|15669.6|15668.6|15674.6|15673.6|15668.4|15667.4|127
1641569730000|2022-01-07 15:35:30|15669.5|15668.5|15664.8|15663.8|15670.3|15669.3|15664.8|15663.8|168
1641569740000|2022-01-07 15:35:40|15664.9|15663.9|15666|15665|15667.4|15666.4|15662.8|15661.8|326
1641569750000|2022-01-07 15:35:50|15666.1|15665.1|15663.8|15662.8|15668.8|15667.8|15662.8|15661.8|185
1641569760000|2022-01-07 15:36:00|15663.6|15662.6|15660.6|15659.6|15665.5|15664.5|15660.3|15659.3|267
1641569770000|2022-01-07 15:36:10|15660.8|15659.8|15655.3|15654.3|15661|15660|15655.3|15654.3|470
1641569780000|2022-01-07 15:36:20|15655.8|15654.8|15653.5|15652.5|15655.8|15654.8|15651.1|15650.1|396
1641569790000|2022-01-07 15:36:30|15654.3|15653.3|15649|15648|15654.8|15653.8|15648.5|15647.5|365
1641569800000|2022-01-07 15:36:40|15648.8|15647.8|15655.3|15654.3|15655.5|15654.5|15648.6|15647.6|352
1641569810000|2022-01-07 15:36:50|15654.8|15653.8|15655.8|15654.8|15664.8|15663.8|15654.8|15653.8|475
1641569820000|2022-01-07 15:37:00|15655.2|15654.2|15648.5|15647.5|15656.3|15655.3|15647.7|15646.7|588
1641569830000|2022-01-07 15:37:10|15649|15648|15647.8|15646.8|15651.6|15650.6|15643.8|15642.8|696
1641569840000|2022-01-07 15:37:20|15648.7|15647.7|15649.2|15648.2|15650.6|15649.6|15645.1|15644.1|275
1641569850000|2022-01-07 15:37:30|15649.1|15648.1|15650.3|15649.3|15651.6|15650.6|15647.6|15646.6|135
1641569860000|2022-01-07 15:37:40|15650.7|15649.7|15655.5|15654.5|15656.8|15655.8|15649.8|15648.8|240
1641569870000|2022-01-07 15:37:50|15656.1|15655.1|15650.1|15649.1|15656.5|15655.5|15648.3|15647.3|203
1641569880000|2022-01-07 15:38:00|15649.3|15648.3|15641.6|15640.6|15652.1|15651.1|15641.2|15640.2|743
1641569890000|2022-01-07 15:38:10|15641.7|15640.7|15639.8|15638.8|15643.1|15642.1|15637.6|15636.6|443
1641569900000|2022-01-07 15:38:20|15639.7|15638.7|15633.3|15632.3|15641.1|15640.1|15631.8|15630.8|836
1641569910000|2022-01-07 15:38:30|15633.1|15632.1|15632.7|15631.7|15635.1|15634.1|15631.3|15630.3|577
1641569920000|2022-01-07 15:38:40|15632.6|15631.6|15635.6|15634.6|15636.1|15635.1|15630.8|15629.8|376
1641569930000|2022-01-07 15:38:50|15636.1|15635.1|15632.8|15631.8|15636.6|15635.6|15632.6|15631.6|254
1641569940000|2022-01-07 15:39:00|15633.8|15632.8|15629.1|15628.1|15635.3|15634.3|15627|15626|731
1641569950000|2022-01-07 15:39:10|15629.3|15628.3|15628.6|15627.6|15630.3|15629.3|15627.8|15626.8|267
1641569960000|2022-01-07 15:39:20|15628.3|15627.3|15627.8|15626.8|15633.2|15632.2|15627.5|15626.5|534
1641569970000|2022-01-07 15:39:30|15626.8|15625.8|15628.6|15627.6|15629.1|15628.1|15626|15625|229
1641569980000|2022-01-07 15:39:40|15628.8|15627.8|15630|15629|15633|15632|15628.3|15627.3|259
1641569990000|2022-01-07 15:39:50|15630.3|15629.3|15626.6|15625.6|15630.8|15629.8|15626.1|15625.1|180
1641570000000|2022-01-07 15:40:00|15626.5|15625.5|15630.1|15629.1|15631.8|15630.8|15625.7|15624.7|291
1641570010000|2022-01-07 15:40:10|15630.2|15629.2|15641.1|15640.1|15642.2|15641.2|15624.3|15623.3|679
1641570020000|2022-01-07 15:40:20|15641.3|15640.3|15647.5|15646.5|15649.8|15648.8|15639.3|15638.3|597
1641570030000|2022-01-07 15:40:30|15647.8|15646.8|15642.3|15641.3|15648|15647|15640.8|15639.8|382
1641570040000|2022-01-07 15:40:40|15642.2|15641.2|15645.1|15644.1|15646.3|15645.3|15640.6|15639.6|210
1641570050000|2022-01-07 15:40:50|15644.3|15643.3|15644|15643|15646.3|15645.3|15642.7|15641.7|141
1641570060000|2022-01-07 15:41:00|15643.8|15642.8|15641|15640|15649.6|15648.6|15641|15640|422
1641570070000|2022-01-07 15:41:10|15640.8|15639.8|15634.1|15633.1|15640.8|15639.8|15632.8|15631.8|384
1641570080000|2022-01-07 15:41:20|15634|15633|15634.2|15633.2|15636.1|15635.1|15631.6|15630.6|300
1641570090000|2022-01-07 15:41:30|15635|15634|15630.2|15629.2|15635.1|15634.1|15627.7|15626.7|459
1641570100000|2022-01-07 15:41:40|15630|15629|15631.6|15630.6|15633.6|15632.6|15630|15629|180
1641570110000|2022-01-07 15:41:50|15631.5|15630.5|15626.5|15625.5|15636.2|15635.2|15624.3|15623.3|425
1641570120000|2022-01-07 15:42:00|15626.3|15625.3|15615.8|15614.8|15626.3|15625.3|15615.3|15614.3|1037
1641570130000|2022-01-07 15:42:10|15616|15615|15619.8|15618.8|15622.3|15621.3|15612.2|15611.2|1137
1641570140000|2022-01-07 15:42:20|15619.5|15618.5|15617.7|15616.7|15624|15623|15616|15615|438
1641570150000|2022-01-07 15:42:30|15617.5|15616.5|15618.6|15617.6|15621.6|15620.6|15617|15616|220
1641570160000|2022-01-07 15:42:40|15618.7|15617.7|15612.1|15611.1|15621.6|15620.6|15612|15611|350
1641570170000|2022-01-07 15:42:50|15612.3|15611.3|15607.8|15606.8|15615.8|15614.8|15607.7|15606.7|606
1641570180000|2022-01-07 15:43:00|15607.2|15606.2|15612.7|15611.7|15613.6|15612.6|15605.1|15604.1|573
1641570190000|2022-01-07 15:43:10|15613.6|15612.6|15612.6|15611.6|15619.6|15618.6|15612|15611|484
1641570200000|2022-01-07 15:43:20|15613.3|15612.3|15608.3|15607.3|15613.6|15612.6|15608.1|15607.1|279
1641570210000|2022-01-07 15:43:30|15608.5|15607.5|15605.8|15604.8|15609|15608|15605.6|15604.6|220
1641570220000|2022-01-07 15:43:40|15606.1|15605.1|15605.3|15604.3|15606.5|15605.5|15603.8|15602.8|374
1641570230000|2022-01-07 15:43:50|15604.5|15603.5|15597.1|15596.1|15604.6|15603.6|15595.8|15594.8|635
1641570240000|2022-01-07 15:44:00|15597.3|15596.3|15602|15601|15603.6|15602.6|15597.1|15596.1|502
1641570250000|2022-01-07 15:44:10|15601.7|15600.7|15602.1|15601.1|15602.6|15601.6|15598.5|15597.5|253
1641570260000|2022-01-07 15:44:20|15601.6|15600.6|15602|15601|15602.8|15601.8|15597.7|15596.7|214
1641570270000|2022-01-07 15:44:30|15603|15602|15602|15601|15606.3|15605.3|15599.5|15598.5|425
1641570280000|2022-01-07 15:44:40|15601.8|15600.8|15601|15600|15603.1|15602.1|15599.6|15598.6|226
1641570290000|2022-01-07 15:44:50|15601.1|15600.1|15600.5|15599.5|15602.7|15601.7|15596.6|15595.6|252
1641570300000|2022-01-07 15:45:00|15600.2|15599.2|15600.1|15599.1|15602.1|15601.1|15597.6|15596.6|337
1641570310000|2022-01-07 15:45:10|15600.3|15599.3|15597.1|15596.1|15602.3|15601.3|15597.1|15596.1|372
1641570320000|2022-01-07 15:45:20|15597|15596|15595|15594|15597.8|15596.8|15593|15592|549
1641570330000|2022-01-07 15:45:30|15594.6|15593.6|15593.3|15592.3|15598.3|15597.3|15591.3|15590.3|334
1641570340000|2022-01-07 15:45:40|15593.2|15592.2|15590.8|15589.8|15593.2|15592.2|15589.3|15588.3|313
1641570350000|2022-01-07 15:45:50|15590.3|15589.3|15593.3|15592.3|15593.3|15592.3|15588.6|15587.6|230
1641570360000|2022-01-07 15:46:00|15592.8|15591.8|15595.6|15594.6|15596.8|15595.8|15591.2|15590.2|354
1641570370000|2022-01-07 15:46:10|15595.5|15594.5|15589.6|15588.6|15596.5|15595.5|15589.3|15588.3|261
1641570380000|2022-01-07 15:46:20|15589.7|15588.7|15590.8|15589.8|15590.8|15589.8|15587.2|15586.2|456
1641570390000|2022-01-07 15:46:30|15591.1|15590.1|15588.8|15587.8|15596.2|15595.2|15587.5|15586.5|409
1641570400000|2022-01-07 15:46:40|15588.5|15587.5|15593.6|15592.6|15594.6|15593.6|15586.3|15585.3|263
1641570410000|2022-01-07 15:46:50|15593.5|15592.5|15597.6|15596.6|15600.1|15599.1|15593.3|15592.3|370
1641570420000|2022-01-07 15:47:00|15597.3|15596.3|15593.2|15592.2|15598.5|15597.5|15590.5|15589.5|330
1641570430000|2022-01-07 15:47:10|15592.6|15591.6|15589.1|15588.1|15593|15592|15585.7|15584.7|326
1641570440000|2022-01-07 15:47:20|15588.6|15587.6|15589.6|15588.6|15593.3|15592.3|15588.6|15587.6|356
1641570450000|2022-01-07 15:47:30|15589.5|15588.5|15588.1|15587.1|15589.6|15588.6|15588.1|15587.1|182
1641570460000|2022-01-07 15:47:40|15587.8|15586.8|15585.1|15584.1|15588.5|15587.5|15584.8|15583.8|257
1641570470000|2022-01-07 15:47:50|15585.3|15584.3|15582.8|15581.8|15586.3|15585.3|15582.6|15581.6|324
1641570480000|2022-01-07 15:48:00|15583.6|15582.6|15582|15581|15585.1|15584.1|15581.6|15580.6|205
1641570490000|2022-01-07 15:48:10|15582.3|15581.3|15578.8|15577.8|15582.5|15581.5|15577.8|15576.8|346
1641570500000|2022-01-07 15:48:20|15578.6|15577.6|15573.1|15572.1|15579.1|15578.1|15573.1|15572.1|585
1641570510000|2022-01-07 15:48:30|15573.3|15572.3|15574.6|15573.6|15575.8|15574.8|15572.8|15571.8|372
1641570520000|2022-01-07 15:48:40|15574.5|15573.5|15581.1|15580.1|15581.6|15580.6|15574.5|15573.5|310
1641570530000|2022-01-07 15:48:50|15580.6|15579.6|15581.3|15580.3|15582.6|15581.6|15579.1|15578.1|286
1641570540000|2022-01-07 15:49:00|15581.8|15580.8|15579.6|15578.6|15582|15581|15577|15576|231
1641570550000|2022-01-07 15:49:10|15579.5|15578.5|15574.3|15573.3|15580.2|15579.2|15573.3|15572.3|306
1641570560000|2022-01-07 15:49:20|15574.2|15573.2|15573.6|15572.6|15576.1|15575.1|15571.2|15570.2|494
1641570570000|2022-01-07 15:49:30|15573.3|15572.3|15570.8|15569.8|15574.6|15573.6|15570.7|15569.7|155
1641570580000|2022-01-07 15:49:40|15571.8|15570.8|15569.1|15568.1|15572.3|15571.3|15566.7|15565.7|429
1641570590000|2022-01-07 15:49:50|15568.8|15567.8|15563.6|15562.6|15569.1|15568.1|15563.2|15562.2|566
1641570600000|2022-01-07 15:50:00|15563.8|15562.8|15569.8|15568.8|15570.6|15569.6|15563.3|15562.3|457
1641570610000|2022-01-07 15:50:10|15569.6|15568.6|15568.8|15567.8|15573.1|15572.1|15567.3|15566.3|375
1641570620000|2022-01-07 15:50:20|15569|15568|15567.3|15566.3|15572.1|15571.1|15567.3|15566.3|373
1641570630000|2022-01-07 15:50:30|15567.1|15566.1|15568.2|15567.2|15571.2|15570.2|15567|15566|306
1641570640000|2022-01-07 15:50:40|15568.6|15567.6|15568.5|15567.5|15569.5|15568.5|15566|15565|171
1641570650000|2022-01-07 15:50:50|15568.8|15567.8|15566.6|15565.6|15569.6|15568.6|15566.6|15565.6|162
1641570660000|2022-01-07 15:51:00|15566.3|15565.3|15565.3|15564.3|15568.1|15567.1|15565.2|15564.2|290
1641570670000|2022-01-07 15:51:10|15564.8|15563.8|15559.5|15558.5|15565|15564|15558.3|15557.3|561
1641570680000|2022-01-07 15:51:20|15559.3|15558.3|15557.3|15556.3|15559.8|15558.8|15556.7|15555.7|626
1641570690000|2022-01-07 15:51:30|15558.1|15557.1|15554.3|15553.3|15559.3|15558.3|15554.3|15553.3|359
1641570700000|2022-01-07 15:51:40|15554.8|15553.8|15545.8|15544.8|15555.1|15554.1|15545.6|15544.6|875
1641570710000|2022-01-07 15:51:50|15545.7|15544.7|15543.3|15542.3|15547.1|15546.1|15541.6|15540.6|650
1641570720000|2022-01-07 15:52:00|15543.1|15542.1|15541.5|15540.5|15546.3|15545.3|15540.7|15539.7|789
1641570730000|2022-01-07 15:52:10|15541.7|15540.7|15540.3|15539.3|15544.3|15543.3|15540|15539|299
1641570740000|2022-01-07 15:52:20|15539.8|15538.8|15536.3|15535.3|15540.2|15539.2|15534.7|15533.7|830
1641570750000|2022-01-07 15:52:30|15536.2|15535.2|15531.8|15530.8|15536.2|15535.2|15531.8|15530.8|392
1641570760000|2022-01-07 15:52:40|15532.1|15531.1|15529.5|15528.5|15534.5|15533.5|15528.3|15527.3|756
1641570770000|2022-01-07 15:52:50|15528.8|15527.8|15524.3|15523.3|15529.8|15528.8|15524|15523|962
1641570780000|2022-01-07 15:53:00|15524.1|15523.1|15532.5|15531.5|15537.6|15536.6|15523.6|15522.6|1369
1641570790000|2022-01-07 15:53:10|15532.3|15531.3|15540.8|15539.8|15540.8|15539.8|15530.3|15529.3|835
1641570800000|2022-01-07 15:53:20|15541|15540|15540.1|15539.1|15545.7|15544.7|15538.1|15537.1|855
1641570810000|2022-01-07 15:53:30|15540.3|15539.3|15540.5|15539.5|15542.2|15541.2|15537.6|15536.6|524
1641570820000|2022-01-07 15:53:40|15540.6|15539.6|15542.1|15541.1|15543.3|15542.3|15538.3|15537.3|551
1641570830000|2022-01-07 15:53:50|15542.6|15541.6|15542.6|15541.6|15543.7|15542.7|15541.1|15540.1|332
1641570840000|2022-01-07 15:54:00|15541.1|15540.1|15543.3|15542.3|15543.6|15542.6|15541|15540|436
1641570850000|2022-01-07 15:54:10|15542.6|15541.6|15549.5|15548.5|15552|15551|15542.6|15541.6|841
1641570860000|2022-01-07 15:54:20|15549.1|15548.1|15551.2|15550.2|15552.7|15551.7|15547.1|15546.1|700
1641570870000|2022-01-07 15:54:30|15551.1|15550.1|15553.6|15552.6|15554.6|15553.6|15549.3|15548.3|547
1641570880000|2022-01-07 15:54:40|15553.7|15552.7|15556|15555|15557|15556|15552.2|15551.2|426
1641570890000|2022-01-07 15:54:50|15555.8|15554.8|15548.6|15547.6|15557.3|15556.3|15547.8|15546.8|566
1641570900000|2022-01-07 15:55:00|15548.8|15547.8|15543.7|15542.7|15554.1|15553.1|15543.7|15542.7|619
1641570910000|2022-01-07 15:55:10|15543.3|15542.3|15536.3|15535.3|15544.3|15543.3|15533.1|15532.1|804
1641570920000|2022-01-07 15:55:20|15536.6|15535.6|15551.2|15550.2|15551.3|15550.3|15536.6|15535.6|384
1641570930000|2022-01-07 15:55:30|15550.7|15549.7|15554.7|15553.7|15557.8|15556.8|15548.6|15547.6|496
1641570940000|2022-01-07 15:55:40|15555.1|15554.1|15559.8|15558.8|15561.6|15560.6|15555.1|15554.1|627
1641570950000|2022-01-07 15:55:50|15560|15559|15561.1|15560.1|15561.6|15560.6|15558.8|15557.8|432
1641570960000|2022-01-07 15:56:00|15561.5|15560.5|15567.6|15566.6|15571.3|15570.3|15561.5|15560.5|744
1641570970000|2022-01-07 15:56:10|15567.8|15566.8|15560.8|15559.8|15570.7|15569.7|15560.8|15559.8|690
1641570980000|2022-01-07 15:56:20|15561.3|15560.3|15562.8|15561.8|15565.6|15564.6|15560.6|15559.6|416
1641570990000|2022-01-07 15:56:30|15563.5|15562.5|15565.2|15564.2|15568.6|15567.6|15562.6|15561.6|506
1641571000000|2022-01-07 15:56:40|15565.3|15564.3|15567.1|15566.1|15567.8|15566.8|15565|15564|249
1641571010000|2022-01-07 15:56:50|15566.8|15565.8|15572.5|15571.5|15575.2|15574.2|15566.8|15565.8|498
1641571020000|2022-01-07 15:57:00|15572.8|15571.8|15577.3|15576.3|15578.1|15577.1|15569.8|15568.8|445
1641571030000|2022-01-07 15:57:10|15577|15576|15575.7|15574.7|15577.7|15576.7|15573.5|15572.5|388
1641571040000|2022-01-07 15:57:20|15575.8|15574.8|15576.5|15575.5|15578.7|15577.7|15575.7|15574.7|372
1641571050000|2022-01-07 15:57:30|15576.3|15575.3|15573.3|15572.3|15576.8|15575.8|15571.5|15570.5|324
1641571060000|2022-01-07 15:57:40|15573.2|15572.2|15576.6|15575.6|15577.7|15576.7|15572.8|15571.8|208
1641571070000|2022-01-07 15:57:50|15576.2|15575.2|15575.3|15574.3|15581.2|15580.2|15574.6|15573.6|338
1641571080000|2022-01-07 15:58:00|15575.5|15574.5|15569.8|15568.8|15576.3|15575.3|15569.1|15568.1|444
1641571090000|2022-01-07 15:58:10|15569.3|15568.3|15565.5|15564.5|15571|15570|15564.6|15563.6|388
1641571100000|2022-01-07 15:58:20|15565|15564|15569|15568|15569.7|15568.7|15563|15562|477
1641571110000|2022-01-07 15:58:30|15568.7|15567.7|15566.6|15565.6|15572|15571|15566.3|15565.3|260
1641571120000|2022-01-07 15:58:40|15566.3|15565.3|15562.7|15561.7|15568.3|15567.3|15560.8|15559.8|491
1641571130000|2022-01-07 15:58:50|15562.6|15561.6|15565.3|15564.3|15566|15565|15561.5|15560.5|321
1641571140000|2022-01-07 15:59:00|15565.1|15564.1|15563.1|15562.1|15566.7|15565.7|15562.3|15561.3|483
1641571150000|2022-01-07 15:59:10|15562.8|15561.8|15560.8|15559.8|15565.5|15564.5|15560.8|15559.8|222
1641571160000|2022-01-07 15:59:20|15560.6|15559.6|15563.3|15562.3|15565.1|15564.1|15557.6|15556.6|337
1641571170000|2022-01-07 15:59:30|15563.1|15562.1|15569.1|15568.1|15569.1|15568.1|15562|15561|188
1641571180000|2022-01-07 15:59:40|15567.8|15566.8|15569.6|15568.6|15570.5|15569.5|15567.7|15566.7|189
1641571190000|2022-01-07 15:59:50|15569.7|15568.7|15566|15565|15572.1|15571.1|15565.7|15564.7|220
1641571200000|2022-01-07 16:00:00|15565.8|15564.8|15571.8|15570.8|15572.3|15571.3|15559.6|15558.6|564
1641571210000|2022-01-07 16:00:10|15571.6|15570.6|15579.3|15578.3|15581.2|15580.2|15569.6|15568.6|519
1641571220000|2022-01-07 16:00:20|15579.6|15578.6|15580.8|15579.8|15581.6|15580.6|15577.8|15576.8|272
1641571230000|2022-01-07 16:00:30|15581.1|15580.1|15576.2|15575.2|15582.1|15581.1|15574.6|15573.6|248
1641571240000|2022-01-07 16:00:40|15576.5|15575.5|15572.8|15571.8|15576.8|15575.8|15570.8|15569.8|262
1641571250000|2022-01-07 16:00:50|15572.6|15571.6|15575.6|15574.6|15578.3|15577.3|15572.3|15571.3|109
1641571260000|2022-01-07 16:01:00|15577.1|15576.1|15574.3|15573.3|15577.6|15576.6|15573.3|15572.3|142
1641571270000|2022-01-07 16:01:10|15574.5|15573.5|15581|15580|15582.3|15581.3|15573.6|15572.6|235
1641571280000|2022-01-07 16:01:20|15580.5|15579.5|15582.7|15581.7|15584.6|15583.6|15579.1|15578.1|385
1641571290000|2022-01-07 16:01:30|15583|15582|15587.8|15586.8|15587.8|15586.8|15581.8|15580.8|438
1641571300000|2022-01-07 16:01:40|15587.5|15586.5|15591.1|15590.1|15592.1|15591.1|15587.5|15586.5|343
1641571310000|2022-01-07 16:01:50|15590.8|15589.8|15586.6|15585.6|15593.1|15592.1|15586|15585|536
1641571320000|2022-01-07 16:02:00|15586.7|15585.7|15588.3|15587.3|15590.8|15589.8|15586.2|15585.2|250
1641571330000|2022-01-07 16:02:10|15587.3|15586.3|15586.1|15585.1|15590.6|15589.6|15586.1|15585.1|230
1641571340000|2022-01-07 16:02:20|15586.2|15585.2|15583.3|15582.3|15589.2|15588.2|15583.3|15582.3|237
1641571350000|2022-01-07 16:02:30|15582.8|15581.8|15579.7|15578.7|15583.8|15582.8|15579|15578|299
1641571360000|2022-01-07 16:02:40|15579.8|15578.8|15578.3|15577.3|15580.3|15579.3|15576.1|15575.1|247
1641571370000|2022-01-07 16:02:50|15577.6|15576.6|15577.8|15576.8|15580.7|15579.7|15577.3|15576.3|165
1641571380000|2022-01-07 16:03:00|15577.7|15576.7|15572.8|15571.8|15577.7|15576.7|15571.6|15570.6|324
1641571390000|2022-01-07 16:03:10|15573.1|15572.1|15565.5|15564.5|15577|15576|15565.1|15564.1|670
1641571400000|2022-01-07 16:03:20|15565.6|15564.6|15560.5|15559.5|15566.6|15565.6|15560.5|15559.5|370
1641571410000|2022-01-07 16:03:30|15560.3|15559.3|15556.3|15555.3|15561.1|15560.1|15555.3|15554.3|498
1641571420000|2022-01-07 16:03:40|15556.1|15555.1|15556.1|15555.1|15558.3|15557.3|15551.8|15550.8|474
1641571430000|2022-01-07 16:03:50|15555.8|15554.8|15554.8|15553.8|15557.6|15556.6|15554.8|15553.8|187
1641571440000|2022-01-07 16:04:00|15554.7|15553.7|15563.5|15562.5|15566.8|15565.8|15551.1|15550.1|468
1641571450000|2022-01-07 16:04:10|15563.3|15562.3|15562.1|15561.1|15563.5|15562.5|15559.3|15558.3|199
1641571460000|2022-01-07 16:04:20|15562.3|15561.3|15568.2|15567.2|15568.6|15567.6|15561.8|15560.8|211
1641571470000|2022-01-07 16:04:30|15567.8|15566.8|15566.6|15565.6|15567.8|15566.8|15563.1|15562.1|170
1641571480000|2022-01-07 16:04:40|15565.3|15564.3|15562.1|15561.1|15565.5|15564.5|15558.2|15557.2|173
1641571490000|2022-01-07 16:04:50|15562.3|15561.3|15564.1|15563.1|15568.3|15567.3|15562.3|15561.3|268
1641571500000|2022-01-07 16:05:00|15563.8|15562.8|15563.8|15562.8|15569|15568|15563.3|15562.3|242
1641571510000|2022-01-07 16:05:10|15563.6|15562.6|15572.8|15571.8|15573.3|15572.3|15562.6|15561.6|341
1641571520000|2022-01-07 16:05:20|15572.7|15571.7|15573.1|15572.1|15576.1|15575.1|15571.5|15570.5|266
1641571530000|2022-01-07 16:05:30|15573.2|15572.2|15566.2|15565.2|15573.2|15572.2|15565.6|15564.6|139
1641571540000|2022-01-07 16:05:40|15566.3|15565.3|15563.8|15562.8|15567.3|15566.3|15562.2|15561.2|116
1641571550000|2022-01-07 16:05:50|15564|15563|15569.6|15568.6|15572.3|15571.3|15563|15562|213
1641571560000|2022-01-07 16:06:00|15570.1|15569.1|15573.2|15572.2|15574.2|15573.2|15566.6|15565.6|217
1641571570000|2022-01-07 16:06:10|15573.5|15572.5|15572.8|15571.8|15574.2|15573.2|15570|15569|146
1641571580000|2022-01-07 16:06:20|15573.1|15572.1|15577.2|15576.2|15579.6|15578.6|15572.6|15571.6|283
1641571590000|2022-01-07 16:06:30|15577.5|15576.5|15574.1|15573.1|15580|15579|15572.3|15571.3|219
1641571600000|2022-01-07 16:06:40|15574.2|15573.2|15573.1|15572.1|15576.2|15575.2|15572.8|15571.8|110
1641571610000|2022-01-07 16:06:50|15573|15572|15576.1|15575.1|15577.2|15576.2|15572.8|15571.8|125
1641571620000|2022-01-07 16:07:00|15577.1|15576.1|15579.1|15578.1|15581.1|15580.1|15574.2|15573.2|310
1641571630000|2022-01-07 16:07:10|15578.7|15577.7|15589.1|15588.1|15589.1|15588.1|15578.6|15577.6|613
1641571640000|2022-01-07 16:07:20|15588.7|15587.7|15594.8|15593.8|15595.5|15594.5|15588.2|15587.2|731
1641571650000|2022-01-07 16:07:30|15595.1|15594.1|15591.1|15590.1|15598|15597|15588.8|15587.8|615
1641571660000|2022-01-07 16:07:40|15591.3|15590.3|15598.3|15597.3|15598.6|15597.6|15589.6|15588.6|337
1641571670000|2022-01-07 16:07:50|15597.7|15596.7|15590.5|15589.5|15600.6|15599.6|15590.5|15589.5|581
1641571680000|2022-01-07 16:08:00|15590.6|15589.6|15591.8|15590.8|15593.8|15592.8|15589.8|15588.8|233
1641571690000|2022-01-07 16:08:10|15591.7|15590.7|15592.2|15591.2|15595.1|15594.1|15591.7|15590.7|213
1641571700000|2022-01-07 16:08:20|15592|15591|15598.2|15597.2|15599.6|15598.6|15591.8|15590.8|282
1641571710000|2022-01-07 16:08:30|15598.8|15597.8|15601.6|15600.6|15603.5|15602.5|15598|15597|415
1641571720000|2022-01-07 16:08:40|15601.5|15600.5|15601.7|15600.7|15604|15603|15600.3|15599.3|280
1641571730000|2022-01-07 16:08:50|15602.3|15601.3|15599.1|15598.1|15603.3|15602.3|15597.3|15596.3|313
1641571740000|2022-01-07 16:09:00|15599.2|15598.2|15589.1|15588.1|15599.2|15598.2|15589.1|15588.1|376
1641571750000|2022-01-07 16:09:10|15589.2|15588.2|15586|15585|15590.8|15589.8|15585.6|15584.6|299
1641571760000|2022-01-07 16:09:20|15585.7|15584.7|15589.1|15588.1|15594.1|15593.1|15584.7|15583.7|357
1641571770000|2022-01-07 16:09:30|15589|15588|15587.2|15586.2|15589.6|15588.6|15584.5|15583.5|177
1641571780000|2022-01-07 16:09:40|15587.3|15586.3|15589.3|15588.3|15589.8|15588.8|15586.7|15585.7|85
1641571790000|2022-01-07 16:09:50|15589.2|15588.2|15586.6|15585.6|15589.2|15588.2|15582.8|15581.8|362
1641571800000|2022-01-07 16:10:00|15585.8|15584.8|15588.1|15587.1|15588.7|15587.7|15583.8|15582.8|127
1641571810000|2022-01-07 16:10:10|15588|15587|15582.2|15581.2|15589.8|15588.8|15580.8|15579.8|238
1641571820000|2022-01-07 16:10:20|15582.3|15581.3|15577.5|15576.5|15582.3|15581.3|15574.6|15573.6|389
1641571830000|2022-01-07 16:10:30|15577.6|15576.6|15572.8|15571.8|15579.3|15578.3|15572.1|15571.1|548
1641571840000|2022-01-07 16:10:40|15573.1|15572.1|15570|15569|15573.2|15572.2|15567.1|15566.1|363
1641571850000|2022-01-07 16:10:50|15570.1|15569.1|15576.3|15575.3|15576.5|15575.5|15568.8|15567.8|299
1641571860000|2022-01-07 16:11:00|15575.8|15574.8|15580.2|15579.2|15581.5|15580.5|15574.6|15573.6|268
1641571870000|2022-01-07 16:11:10|15580.1|15579.1|15572.3|15571.3|15582.5|15581.5|15572.3|15571.3|270
1641571880000|2022-01-07 16:11:20|15572.2|15571.2|15572.1|15571.1|15574.3|15573.3|15571.3|15570.3|96
1641571890000|2022-01-07 16:11:30|15572.7|15571.7|15570.6|15569.6|15573.6|15572.6|15570.3|15569.3|113
1641571900000|2022-01-07 16:11:40|15570.3|15569.3|15569.8|15568.8|15572.5|15571.5|15569.5|15568.5|97
1641571910000|2022-01-07 16:11:50|15569.7|15568.7|15573.6|15572.6|15574.3|15573.3|15569.1|15568.1|164
1641571920000|2022-01-07 16:12:00|15573.5|15572.5|15576.7|15575.7|15577.8|15576.8|15571.5|15570.5|181
1641571930000|2022-01-07 16:12:10|15576.8|15575.8|15574.6|15573.6|15577.5|15576.5|15572.3|15571.3|149
1641571940000|2022-01-07 16:12:20|15574.2|15573.2|15578.3|15577.3|15578.3|15577.3|15572.8|15571.8|82
1641571950000|2022-01-07 16:12:30|15578.5|15577.5|15590.1|15589.1|15590.1|15589.1|15578.2|15577.2|428
1641571960000|2022-01-07 16:12:40|15590|15589|15593.8|15592.8|15594|15593|15587.6|15586.6|273
1641571970000|2022-01-07 16:12:50|15593.3|15592.3|15590|15589|15594.1|15593.1|15586.1|15585.1|281
1641571980000|2022-01-07 16:13:00|15589.1|15588.1|15594.7|15593.7|15597.8|15596.8|15588.8|15587.8|274
1641571990000|2022-01-07 16:13:10|15595|15594|15594.2|15593.2|15596.5|15595.5|15593|15592|164
1641572000000|2022-01-07 16:13:20|15593.7|15592.7|15593.5|15592.5|15595|15594|15591.8|15590.8|126
1641572010000|2022-01-07 16:13:30|15593.3|15592.3|15586.1|15585.1|15593.6|15592.6|15586.1|15585.1|201
1641572020000|2022-01-07 16:13:40|15586.3|15585.3|15582.8|15581.8|15586.6|15585.6|15581.6|15580.6|241
1641572030000|2022-01-07 16:13:50|15582.2|15581.2|15583.8|15582.8|15584.6|15583.6|15580.6|15579.6|185
1641572040000|2022-01-07 16:14:00|15583.7|15582.7|15581.7|15580.7|15586|15585|15581|15580|208
1641572050000|2022-01-07 16:14:10|15581.8|15580.8|15584.3|15583.3|15586.2|15585.2|15581.7|15580.7|102
1641572060000|2022-01-07 16:14:20|15584.2|15583.2|15589.7|15588.7|15589.7|15588.7|15584.2|15583.2|179
1641572070000|2022-01-07 16:14:30|15590|15589|15588.3|15587.3|15592.1|15591.1|15586.8|15585.8|339
1641572080000|2022-01-07 16:14:40|15588|15587|15585.3|15584.3|15588.7|15587.7|15583|15582|109
1641572090000|2022-01-07 16:14:50|15585|15584|15585.7|15584.7|15586.5|15585.5|15583.7|15582.7|67
1641572100000|2022-01-07 16:15:00|15585|15584|15588.1|15587.1|15589.5|15588.5|15584.1|15583.1|119
1641572110000|2022-01-07 16:15:10|15588|15587|15580|15579|15591.1|15590.1|15580|15579|228
1641572120000|2022-01-07 16:15:20|15580.1|15579.1|15587.6|15586.6|15589.5|15588.5|15576.3|15575.3|298
1641572130000|2022-01-07 16:15:30|15587.5|15586.5|15584.6|15583.6|15587.8|15586.8|15583|15582|153
1641572140000|2022-01-07 16:15:40|15585|15584|15585.7|15584.7|15589.7|15588.7|15585|15584|141
1641572150000|2022-01-07 16:15:50|15585.6|15584.6|15587.2|15586.2|15588.3|15587.3|15584.6|15583.6|101
1641572160000|2022-01-07 16:16:00|15587.1|15586.1|15593.7|15592.7|15597.6|15596.6|15586.1|15585.1|418
1641572170000|2022-01-07 16:16:10|15593.6|15592.6|15580.3|15579.3|15593.6|15592.6|15578.3|15577.3|367
1641572180000|2022-01-07 16:16:20|15580.6|15579.6|15576.7|15575.7|15581.2|15580.2|15572.3|15571.3|359
1641572190000|2022-01-07 16:16:30|15577.2|15576.2|15572.7|15571.7|15579.3|15578.3|15570.8|15569.8|229
1641572200000|2022-01-07 16:16:40|15572.2|15571.2|15567.7|15566.7|15572.2|15571.2|15562.7|15561.7|680
1641572210000|2022-01-07 16:16:50|15568.2|15567.2|15567|15566|15570.1|15569.1|15565.5|15564.5|356
1641572220000|2022-01-07 16:17:00|15567.1|15566.1|15557.6|15556.6|15567.8|15566.8|15557.5|15556.5|421
1641572230000|2022-01-07 16:17:10|15557.1|15556.1|15551.2|15550.2|15558.6|15557.6|15551.2|15550.2|545
1641572240000|2022-01-07 16:17:20|15551.8|15550.8|15548.3|15547.3|15555.2|15554.2|15548.2|15547.2|371
1641572250000|2022-01-07 16:17:30|15548.5|15547.5|15548.7|15547.7|15550.1|15549.1|15546.8|15545.8|292
1641572260000|2022-01-07 16:17:40|15548.6|15547.6|15552.7|15551.7|15554|15553|15548.1|15547.1|280
1641572270000|2022-01-07 16:17:50|15552.8|15551.8|15557|15556|15557.3|15556.3|15552.8|15551.8|223
1641572280000|2022-01-07 16:18:00|15557.5|15556.5|15557.5|15556.5|15562.7|15561.7|15554|15553|388
1641572290000|2022-01-07 16:18:10|15557.7|15556.7|15558|15557|15558.8|15557.8|15555.7|15554.7|126
1641572300000|2022-01-07 16:18:20|15557.8|15556.8|15554.7|15553.7|15558|15557|15553.3|15552.3|121
1641572310000|2022-01-07 16:18:30|15554.6|15553.6|15553.1|15552.1|15557|15556|15551.8|15550.8|175
1641572320000|2022-01-07 16:18:40|15553|15552|15553.1|15552.1|15554.7|15553.7|15551.3|15550.3|109
1641572330000|2022-01-07 16:18:50|15553|15552|15558.3|15557.3|15560.2|15559.2|15553|15552|149
1641572340000|2022-01-07 16:19:00|15558.2|15557.2|15552.5|15551.5|15561.5|15560.5|15552|15551|241
1641572350000|2022-01-07 16:19:10|15552.7|15551.7|15553.8|15552.8|15555|15554|15550.6|15549.6|97
1641572360000|2022-01-07 16:19:20|15553.7|15552.7|15552.7|15551.7|15554.8|15553.8|15549.7|15548.7|150
1641572370000|2022-01-07 16:19:30|15551.6|15550.6|15549.7|15548.7|15554.2|15553.2|15547.6|15546.6|558
1641572380000|2022-01-07 16:19:40|15549.5|15548.5|15555.3|15554.3|15555.3|15554.3|15548.1|15547.1|323
1641572390000|2022-01-07 16:19:50|15555.2|15554.2|15553.2|15552.2|15556.1|15555.1|15551.5|15550.5|110
1641572400000|2022-01-07 16:20:00|15555|15554|15564.6|15563.6|15566.8|15565.8|15551.2|15550.2|599
1641572410000|2022-01-07 16:20:10|15566|15565|15562|15561|15566.3|15565.3|15561|15560|276
1641572420000|2022-01-07 16:20:20|15561.1|15560.1|15559.2|15558.2|15561.1|15560.1|15554.8|15553.8|200
1641572430000|2022-01-07 16:20:30|15559.7|15558.7|15558.5|15557.5|15559.7|15558.7|15555.5|15554.5|144
1641572440000|2022-01-07 16:20:40|15558.2|15557.2|15560.5|15559.5|15561.5|15560.5|15556.6|15555.6|89
1641572450000|2022-01-07 16:20:50|15561.2|15560.2|15563.7|15562.7|15566.3|15565.3|15560.5|15559.5|131
1641572460000|2022-01-07 16:21:00|15563.6|15562.6|15568.7|15567.7|15573.5|15572.5|15563.2|15562.2|409
1641572470000|2022-01-07 16:21:10|15569.3|15568.3|15565.1|15564.1|15571.5|15570.5|15564.7|15563.7|313
1641572480000|2022-01-07 16:21:20|15565.2|15564.2|15571.5|15570.5|15573.6|15572.6|15564.6|15563.6|213
1641572490000|2022-01-07 16:21:30|15571|15570|15573.2|15572.2|15573.2|15572.2|15568.7|15567.7|130
1641572500000|2022-01-07 16:21:40|15573.3|15572.3|15577.5|15576.5|15581.8|15580.8|15573.3|15572.3|394
1641572510000|2022-01-07 16:21:50|15577.6|15576.6|15569.5|15568.5|15578.1|15577.1|15569.5|15568.5|219
1641572520000|2022-01-07 16:22:00|15569.1|15568.1|15577.7|15576.7|15579.2|15578.2|15569|15568|592
1641572530000|2022-01-07 16:22:10|15578.2|15577.2|15572.7|15571.7|15578.2|15577.2|15571.6|15570.6|257
1641572540000|2022-01-07 16:22:20|15572.2|15571.2|15570.1|15569.1|15573.8|15572.8|15569.2|15568.2|248
1641572550000|2022-01-07 16:22:30|15569.8|15568.8|15572.1|15571.1|15574.1|15573.1|15568.2|15567.2|223
1641572560000|2022-01-07 16:22:40|15572.3|15571.3|15577|15576|15577.1|15576.1|15570.7|15569.7|409
1641572570000|2022-01-07 16:22:50|15577.1|15576.1|15582.3|15581.3|15582.3|15581.3|15576.3|15575.3|674
1641572580000|2022-01-07 16:23:00|15582.7|15581.7|15588.7|15587.7|15588.7|15587.7|15582.7|15581.7|340
1641572590000|2022-01-07 16:23:10|15588.8|15587.8|15588.3|15587.3|15589.7|15588.7|15584.7|15583.7|439
1641572600000|2022-01-07 16:23:20|15588.2|15587.2|15586.6|15585.6|15590|15589|15585.1|15584.1|221
1641572610000|2022-01-07 16:23:30|15586.7|15585.7|15588.6|15587.6|15589.8|15588.8|15585.3|15584.3|236
1641572620000|2022-01-07 16:23:40|15588.7|15587.7|15586.3|15585.3|15590.8|15589.8|15586.3|15585.3|271
1641572630000|2022-01-07 16:23:50|15586.6|15585.6|15586.6|15585.6|15588.6|15587.6|15586.3|15585.3|202
1641572640000|2022-01-07 16:24:00|15586.3|15585.3|15595.5|15594.5|15596.6|15595.6|15584.8|15583.8|520
1641572650000|2022-01-07 16:24:10|15595.6|15594.6|15594|15593|15598|15597|15593.7|15592.7|376
1641572660000|2022-01-07 16:24:20|15592.6|15591.6|15590.3|15589.3|15594.2|15593.2|15589.3|15588.3|231
1641572670000|2022-01-07 16:24:30|15590.8|15589.8|15591.3|15590.3|15594.2|15593.2|15589.3|15588.3|153
1641572680000|2022-01-07 16:24:40|15592|15591|15592.6|15591.6|15594.5|15593.5|15590.5|15589.5|177
1641572690000|2022-01-07 16:24:50|15592.7|15591.7|15593.3|15592.3|15594.1|15593.1|15591.6|15590.6|161
1641572700000|2022-01-07 16:25:00|15593.6|15592.6|15585.8|15584.8|15593.6|15592.6|15585.8|15584.8|287
1641572710000|2022-01-07 16:25:10|15584.8|15583.8|15587.2|15586.2|15590.5|15589.5|15583.6|15582.6|220
1641572720000|2022-01-07 16:25:20|15587.1|15586.1|15587.6|15586.6|15590.3|15589.3|15583.7|15582.7|273
1641572730000|2022-01-07 16:25:30|15587.2|15586.2|15586.2|15585.2|15588.6|15587.6|15585.8|15584.8|107
1641572740000|2022-01-07 16:25:40|15586.5|15585.5|15593.3|15592.3|15594.6|15593.6|15586.5|15585.5|190
1641572750000|2022-01-07 16:25:50|15593.2|15592.2|15593.2|15592.2|15595.6|15594.6|15592.8|15591.8|223
1641572760000|2022-01-07 16:26:00|15593.1|15592.1|15604.3|15603.3|15605.5|15604.5|15593.1|15592.1|516
1641572770000|2022-01-07 16:26:10|15603.8|15602.8|15610|15609|15612|15611|15603.2|15602.2|987
1641572780000|2022-01-07 16:26:20|15610.6|15609.6|15613.8|15612.8|15618.2|15617.2|15610.5|15609.5|822
1641572790000|2022-01-07 16:26:30|15613.7|15612.7|15615.5|15614.5|15616.5|15615.5|15611.8|15610.8|236
1641572800000|2022-01-07 16:26:40|15615.8|15614.8|15615.3|15614.3|15621.1|15620.1|15614.6|15613.6|352
1641572810000|2022-01-07 16:26:50|15616.2|15615.2|15618.8|15617.8|15621.7|15620.7|15615.6|15614.6|310
1641572820000|2022-01-07 16:27:00|15619.6|15618.6|15611.3|15610.3|15620.1|15619.1|15611.3|15610.3|344
1641572830000|2022-01-07 16:27:10|15611.2|15610.2|15611.8|15610.8|15614|15613|15610.8|15609.8|189
1641572840000|2022-01-07 16:27:20|15612|15611|15609.3|15608.3|15612.2|15611.2|15608.2|15607.2|177
1641572850000|2022-01-07 16:27:30|15609.5|15608.5|15611.2|15610.2|15611.7|15610.7|15608.7|15607.7|111
1641572860000|2022-01-07 16:27:40|15611.5|15610.5|15613.1|15612.1|15613.5|15612.5|15609.1|15608.1|163
1641572870000|2022-01-07 16:27:50|15613.5|15612.5|15612.2|15611.2|15613.8|15612.8|15610.3|15609.3|128
1641572880000|2022-01-07 16:28:00|15612.1|15611.1|15605.3|15604.3|15612.2|15611.2|15605.1|15604.1|232
1641572890000|2022-01-07 16:28:10|15605.6|15604.6|15606.3|15605.3|15606.6|15605.6|15602.6|15601.6|212
1641572900000|2022-01-07 16:28:20|15606.5|15605.5|15606.2|15605.2|15608.1|15607.1|15606.1|15605.1|131
1641572910000|2022-01-07 16:28:30|15606.6|15605.6|15608.5|15607.5|15609.5|15608.5|15605.1|15604.1|98
1641572920000|2022-01-07 16:28:40|15608.6|15607.6|15611.7|15610.7|15612.7|15611.7|15608|15607|141
1641572930000|2022-01-07 16:28:50|15612.2|15611.2|15617.6|15616.6|15620.1|15619.1|15612.1|15611.1|325
1641572940000|2022-01-07 16:29:00|15617.7|15616.7|15615.3|15614.3|15620.1|15619.1|15615.1|15614.1|260
1641572950000|2022-01-07 16:29:10|15615.8|15614.8|15614.2|15613.2|15616|15615|15613.2|15612.2|143
1641572960000|2022-01-07 16:29:20|15614.3|15613.3|15629.3|15628.3|15629.3|15628.3|15614.1|15613.1|493
1641572970000|2022-01-07 16:29:30|15629|15628|15622.2|15621.2|15629.6|15628.6|15619|15618|296
1641572980000|2022-01-07 16:29:40|15622.3|15621.3|15624|15623|15627.8|15626.8|15622|15621|204
1641572990000|2022-01-07 16:29:50|15623.3|15622.3|15625.1|15624.1|15629.8|15628.8|15622.6|15621.6|326
1641573000000|2022-01-07 16:30:00|15624.8|15623.8|15623.8|15622.8|15624.8|15623.8|15621.3|15620.3|291
1641573010000|2022-01-07 16:30:10|15623.7|15622.7|15616.5|15615.5|15626|15625|15616.2|15615.2|282
1641573020000|2022-01-07 16:30:20|15616.2|15615.2|15607.3|15606.3|15617.7|15616.7|15606.3|15605.3|768
1641573030000|2022-01-07 16:30:30|15607.5|15606.5|15608.7|15607.7|15610.8|15609.8|15605.2|15604.2|307
1641573040000|2022-01-07 16:30:40|15608.3|15607.3|15604.7|15603.7|15610|15609|15604.7|15603.7|166
1641573050000|2022-01-07 16:30:50|15605|15604|15607.8|15606.8|15608.8|15607.8|15604.6|15603.6|147
1641573060000|2022-01-07 16:31:00|15607.6|15606.6|15615.3|15614.3|15618.2|15617.2|15607.6|15606.6|283
1641573070000|2022-01-07 16:31:10|15615.5|15614.5|15614.1|15613.1|15618.7|15617.7|15614.1|15613.1|201
1641573080000|2022-01-07 16:31:20|15614|15613|15616.5|15615.5|15616.8|15615.8|15609.6|15608.6|298
1641573090000|2022-01-07 16:31:30|15616.6|15615.6|15612.6|15611.6|15617.1|15616.1|15612.5|15611.5|76
1641573100000|2022-01-07 16:31:40|15612.7|15611.7|15610.5|15609.5|15617|15616|15610.3|15609.3|132
1641573110000|2022-01-07 16:31:50|15610.3|15609.3|15613.3|15612.3|15614.3|15613.3|15609.3|15608.3|106
1641573120000|2022-01-07 16:32:00|15613.2|15612.2|15615.8|15614.8|15618.1|15617.1|15612.6|15611.6|264
1641573130000|2022-01-07 16:32:10|15614.7|15613.7|15613.6|15612.6|15616.3|15615.3|15609.8|15608.8|142
1641573140000|2022-01-07 16:32:20|15613.7|15612.7|15617.1|15616.1|15620.5|15619.5|15613.6|15612.6|145
1641573150000|2022-01-07 16:32:30|15617.2|15616.2|15621.8|15620.8|15622.2|15621.2|15616.3|15615.3|153
1641573160000|2022-01-07 16:32:40|15622.1|15621.1|15620.5|15619.5|15622.1|15621.1|15617.6|15616.6|150
1641573170000|2022-01-07 16:32:50|15620.2|15619.2|15626.1|15625.1|15627.6|15626.6|15619.1|15618.1|311
1641573180000|2022-01-07 16:33:00|15626.3|15625.3|15624.7|15623.7|15629.5|15628.5|15624.7|15623.7|428
1641573190000|2022-01-07 16:33:10|15625.1|15624.1|15622.3|15621.3|15625.5|15624.5|15621.5|15620.5|131
1641573200000|2022-01-07 16:33:20|15622.5|15621.5|15624|15623|15626|15625|15620.8|15619.8|174
1641573210000|2022-01-07 16:33:30|15624.2|15623.2|15620.7|15619.7|15624.3|15623.3|15620|15619|99
1641573220000|2022-01-07 16:33:40|15620.8|15619.8|15626.2|15625.2|15626.8|15625.8|15620.3|15619.3|99
1641573230000|2022-01-07 16:33:50|15626.1|15625.1|15625|15624|15626.8|15625.8|15621.5|15620.5|163
1641573240000|2022-01-07 16:34:00|15625.2|15624.2|15622.7|15621.7|15626.5|15625.5|15621.6|15620.6|122
1641573250000|2022-01-07 16:34:10|15622.6|15621.6|15625.1|15624.1|15629.6|15628.6|15622.6|15621.6|203
1641573260000|2022-01-07 16:34:20|15624.8|15623.8|15624.7|15623.7|15625.6|15624.6|15623.5|15622.5|66
1641573270000|2022-01-07 16:34:30|15624.8|15623.8|15623.6|15622.6|15624.8|15623.8|15618.5|15617.5|157
1641573280000|2022-01-07 16:34:40|15623.5|15622.5|15624.5|15623.5|15624.7|15623.7|15623|15622|65
1641573290000|2022-01-07 16:34:50|15624.3|15623.3|15620.6|15619.6|15624.7|15623.7|15619|15618|137
1641573300000|2022-01-07 16:35:00|15621.1|15620.1|15618.1|15617.1|15625.1|15624.1|15616.5|15615.5|239
1641573310000|2022-01-07 16:35:10|15619.1|15618.1|15620|15619|15622.2|15621.2|15618.8|15617.8|130
1641573320000|2022-01-07 16:35:20|15620.1|15619.1|15622.3|15621.3|15623.5|15622.5|15620|15619|94
1641573330000|2022-01-07 16:35:30|15622.2|15621.2|15628.1|15627.1|15629.1|15628.1|15620.6|15619.6|290
1641573340000|2022-01-07 16:35:40|15628.3|15627.3|15630.8|15629.8|15632.8|15631.8|15627.5|15626.5|492
1641573350000|2022-01-07 16:35:50|15630.5|15629.5|15625.3|15624.3|15631.6|15630.6|15625.3|15624.3|179
1641573360000|2022-01-07 16:36:00|15625.6|15624.6|15626.5|15625.5|15629.1|15628.1|15625|15624|227
1641573370000|2022-01-07 16:36:10|15626.3|15625.3|15624|15623|15626.7|15625.7|15623.2|15622.2|116
1641573380000|2022-01-07 16:36:20|15623.8|15622.8|15623.1|15622.1|15626.2|15625.2|15619.5|15618.5|179
1641573390000|2022-01-07 16:36:30|15623.2|15622.2|15618.8|15617.8|15623.2|15622.2|15618.3|15617.3|185
1641573400000|2022-01-07 16:36:40|15619|15618|15619.7|15618.7|15620.3|15619.3|15614.8|15613.8|231
1641573410000|2022-01-07 16:36:50|15620.6|15619.6|15618.1|15617.1|15620.6|15619.6|15616.1|15615.1|174
1641573420000|2022-01-07 16:37:00|15618|15617|15611.8|15610.8|15619.1|15618.1|15610.5|15609.5|252
1641573430000|2022-01-07 16:37:10|15611.7|15610.7|15609.1|15608.1|15611.7|15610.7|15606.6|15605.6|422
1641573440000|2022-01-07 16:37:20|15608.8|15607.8|15607.6|15606.6|15609.1|15608.1|15603.8|15602.8|373
1641573450000|2022-01-07 16:37:30|15607.5|15606.5|15613.8|15612.8|15614.1|15613.1|15607.1|15606.1|319
1641573460000|2022-01-07 16:37:40|15614.5|15613.5|15621|15620|15621.3|15620.3|15614.5|15613.5|300
1641573470000|2022-01-07 16:37:50|15620.8|15619.8|15626.1|15625.1|15627.3|15626.3|15620.8|15619.8|247
1641573480000|2022-01-07 16:38:00|15626.2|15625.2|15635.8|15634.8|15638.1|15637.1|15625.8|15624.8|789
1641573490000|2022-01-07 16:38:10|15635.3|15634.3|15632.2|15631.2|15635.8|15634.8|15630.3|15629.3|209
1641573500000|2022-01-07 16:38:20|15632.1|15631.1|15629|15628|15633.1|15632.1|15628.1|15627.1|140
1641573510000|2022-01-07 16:38:30|15628.8|15627.8|15617.6|15616.6|15629.3|15628.3|15616.7|15615.7|307
1641573520000|2022-01-07 16:38:40|15617.3|15616.3|15622.2|15621.2|15622.5|15621.5|15615.7|15614.7|287
1641573530000|2022-01-07 16:38:50|15622.1|15621.1|15622.2|15621.2|15623.1|15622.1|15621.1|15620.1|77
1641573540000|2022-01-07 16:39:00|15622.3|15621.3|15622.1|15621.1|15623.2|15622.2|15620.8|15619.8|69
1641573550000|2022-01-07 16:39:10|15622.3|15621.3|15624.8|15623.8|15624.8|15623.8|15619.1|15618.1|112
1641573560000|2022-01-07 16:39:20|15624.6|15623.6|15621.2|15620.2|15626.3|15625.3|15621.1|15620.1|80
1641573570000|2022-01-07 16:39:30|15621.5|15620.5|15619.8|15618.8|15622.7|15621.7|15617.2|15616.2|188
1641573580000|2022-01-07 16:39:40|15620.5|15619.5|15619|15618|15623.3|15622.3|15617.7|15616.7|126
1641573590000|2022-01-07 16:39:50|15619.1|15618.1|15617.3|15616.3|15619.5|15618.5|15614.6|15613.6|152
1641573600000|2022-01-07 16:40:00|15617.2|15616.2|15618.1|15617.1|15621.6|15620.6|15617.1|15616.1|171
1641573610000|2022-01-07 16:40:10|15617.8|15616.8|15616.1|15615.1|15618|15617|15611.3|15610.3|319
1641573620000|2022-01-07 16:40:20|15615.1|15614.1|15615.5|15614.5|15621.2|15620.2|15615.1|15614.1|127
1641573630000|2022-01-07 16:40:30|15615.7|15614.7|15617.3|15616.3|15618.3|15617.3|15614.8|15613.8|133
1641573640000|2022-01-07 16:40:40|15617.2|15616.2|15619.2|15618.2|15620.2|15619.2|15615.5|15614.5|105
1641573650000|2022-01-07 16:40:50|15619.1|15618.1|15617.8|15616.8|15620.8|15619.8|15616.1|15615.1|84
1641573660000|2022-01-07 16:41:00|15618|15617|15625.3|15624.3|15626.5|15625.5|15616.7|15615.7|207
1641573670000|2022-01-07 16:41:10|15625.6|15624.6|15621.3|15620.3|15625.6|15624.6|15619.7|15618.7|130
1641573680000|2022-01-07 16:41:20|15621.5|15620.5|15622.1|15621.1|15623.6|15622.6|15620.6|15619.6|75
1641573690000|2022-01-07 16:41:30|15622.2|15621.2|15624.7|15623.7|15624.8|15623.8|15621.2|15620.2|123
1641573700000|2022-01-07 16:41:40|15624.8|15623.8|15625|15624|15626.6|15625.6|15623.5|15622.5|107
1641573710000|2022-01-07 16:41:50|15624.8|15623.8|15620|15619|15624.8|15623.8|15618.7|15617.7|82
1641573720000|2022-01-07 16:42:00|15619.8|15618.8|15624.3|15623.3|15624.8|15623.8|15619.8|15618.8|117
1641573730000|2022-01-07 16:42:10|15624.6|15623.6|15626.7|15625.7|15627.1|15626.1|15623.1|15622.1|157
1641573740000|2022-01-07 16:42:20|15626.2|15625.2|15625.1|15624.1|15628.6|15627.6|15625.1|15624.1|96
1641573750000|2022-01-07 16:42:30|15626.2|15625.2|15628.1|15627.1|15628.7|15627.7|15626.1|15625.1|74
1641573760000|2022-01-07 16:42:40|15628.2|15627.2|15627|15626|15629.8|15628.8|15626.1|15625.1|103
1641573770000|2022-01-07 16:42:50|15627.1|15626.1|15627.1|15626.1|15627.7|15626.7|15624.3|15623.3|99
1641573780000|2022-01-07 16:43:00|15627.2|15626.2|15629.3|15628.3|15630.6|15629.6|15626|15625|99
1641573790000|2022-01-07 16:43:10|15629.6|15628.6|15635.3|15634.3|15637.2|15636.2|15629.6|15628.6|308
1641573800000|2022-01-07 16:43:20|15635.6|15634.6|15627.5|15626.5|15636.6|15635.6|15627.5|15626.5|333
1641573810000|2022-01-07 16:43:30|15627.1|15626.1|15619.2|15618.2|15627.6|15626.6|15617.3|15616.3|863
1641573820000|2022-01-07 16:43:40|15619.3|15618.3|15614.6|15613.6|15623.5|15622.5|15614.6|15613.6|252
1641573830000|2022-01-07 16:43:50|15614.3|15613.3|15612.8|15611.8|15616.3|15615.3|15611|15610|234
1641573840000|2022-01-07 16:44:00|15612.6|15611.6|15604.3|15603.3|15613.1|15612.1|15604|15603|392
1641573850000|2022-01-07 16:44:10|15605.3|15604.3|15611.6|15610.6|15612.1|15611.1|15604|15603|278
1641573860000|2022-01-07 16:44:20|15611.5|15610.5|15609.6|15608.6|15612.1|15611.1|15609|15608|141
1641573870000|2022-01-07 16:44:30|15609.8|15608.8|15615.1|15614.1|15615.8|15614.8|15609.8|15608.8|181
1641573880000|2022-01-07 16:44:40|15615.7|15614.7|15615.6|15614.6|15621.5|15620.5|15615|15614|241
1641573890000|2022-01-07 16:44:50|15616.1|15615.1|15614|15613|15617.3|15616.3|15613.6|15612.6|194
1641573900000|2022-01-07 16:45:00|15615|15614|15611.1|15610.1|15617|15616|15609.8|15608.8|219
1641573910000|2022-01-07 16:45:10|15611|15610|15620|15619|15620.5|15619.5|15610.5|15609.5|233
1641573920000|2022-01-07 16:45:20|15620.3|15619.3|15617|15616|15622.1|15621.1|15615.1|15614.1|181
1641573930000|2022-01-07 16:45:30|15616.8|15615.8|15617.1|15616.1|15618.2|15617.2|15615.3|15614.3|81
1641573940000|2022-01-07 16:45:40|15617.3|15616.3|15617.5|15616.5|15618.5|15617.5|15616|15615|69
1641573950000|2022-01-07 16:45:50|15617.3|15616.3|15621.3|15620.3|15621.3|15620.3|15615.5|15614.5|69
1641573960000|2022-01-07 16:46:00|15621.7|15620.7|15628.6|15627.6|15630.1|15629.1|15621.7|15620.7|282
1641573970000|2022-01-07 16:46:10|15628.1|15627.1|15631.1|15630.1|15632.6|15631.6|15627.6|15626.6|207
1641573980000|2022-01-07 16:46:20|15630.8|15629.8|15630.3|15629.3|15633.6|15632.6|15629.3|15628.3|189
1641573990000|2022-01-07 16:46:30|15630.5|15629.5|15633.8|15632.8|15634.8|15633.8|15630.5|15629.5|197
1641574000000|2022-01-07 16:46:40|15633.7|15632.7|15628.2|15627.2|15634|15633|15627.2|15626.2|182
1641574010000|2022-01-07 16:46:50|15628.1|15627.1|15625.8|15624.8|15628.5|15627.5|15624.1|15623.1|116
1641574020000|2022-01-07 16:47:00|15625.6|15624.6|15626.6|15625.6|15627.3|15626.3|15623.8|15622.8|129
1641574030000|2022-01-07 16:47:10|15627.2|15626.2|15625.6|15624.6|15629.1|15628.1|15624.3|15623.3|118
1641574040000|2022-01-07 16:47:20|15625.5|15624.5|15630.3|15629.3|15630.6|15629.6|15625.1|15624.1|96
1641574050000|2022-01-07 16:47:30|15630.2|15629.2|15634.5|15633.5|15635|15634|15628.7|15627.7|142
1641574060000|2022-01-07 16:47:40|15634.3|15633.3|15632.1|15631.1|15634.5|15633.5|15630.3|15629.3|130
1641574070000|2022-01-07 16:47:50|15631.6|15630.6|15632.1|15631.1|15636.1|15635.1|15631.6|15630.6|271
1641574080000|2022-01-07 16:48:00|15632.8|15631.8|15633.6|15632.6|15633.7|15632.7|15631.3|15630.3|122
1641574090000|2022-01-07 16:48:10|15632.8|15631.8|15635.7|15634.7|15637|15636|15631.6|15630.6|172
1641574100000|2022-01-07 16:48:20|15635.3|15634.3|15647.1|15646.1|15647.1|15646.1|15635|15634|574
1641574110000|2022-01-07 16:48:30|15647.2|15646.2|15647.6|15646.6|15649.7|15648.7|15646.1|15645.1|377
1641574120000|2022-01-07 16:48:40|15647.8|15646.8|15647.3|15646.3|15649.1|15648.1|15645.3|15644.3|298
1641574130000|2022-01-07 16:48:50|15647.5|15646.5|15648.6|15647.6|15650.3|15649.3|15646.7|15645.7|245
1641574140000|2022-01-07 16:49:00|15648.5|15647.5|15647.3|15646.3|15648.7|15647.7|15646|15645|202
1641574150000|2022-01-07 16:49:10|15647.8|15646.8|15653|15652|15653.6|15652.6|15647.3|15646.3|405
1641574160000|2022-01-07 16:49:20|15653.1|15652.1|15651.6|15650.6|15653.3|15652.3|15650.8|15649.8|237
1641574170000|2022-01-07 16:49:30|15651.7|15650.7|15652.3|15651.3|15653.6|15652.6|15650.8|15649.8|144
1641574180000|2022-01-07 16:49:40|15652.5|15651.5|15660.3|15659.3|15661.3|15660.3|15652.5|15651.5|544
1641574190000|2022-01-07 16:49:50|15659.8|15658.8|15665|15664|15666.2|15665.2|15659.7|15658.7|414
1641574200000|2022-01-07 16:50:00|15664.8|15663.8|15664.2|15663.2|15669.1|15668.1|15663.6|15662.6|787
1641574210000|2022-01-07 16:50:10|15664.1|15663.1|15669.6|15668.6|15670.3|15669.3|15661.3|15660.3|532
1641574220000|2022-01-07 16:50:20|15669.3|15668.3|15662.1|15661.1|15669.8|15668.8|15661.3|15660.3|402
1641574230000|2022-01-07 16:50:30|15662.7|15661.7|15656.3|15655.3|15662.7|15661.7|15655.1|15654.1|320
1641574240000|2022-01-07 16:50:40|15656.2|15655.2|15656.5|15655.5|15657.3|15656.3|15653.6|15652.6|238
1641574250000|2022-01-07 16:50:50|15656.3|15655.3|15656.6|15655.6|15659.1|15658.1|15655.1|15654.1|158
1641574260000|2022-01-07 16:51:00|15656.7|15655.7|15654.5|15653.5|15659.6|15658.6|15653.6|15652.6|286
1641574270000|2022-01-07 16:51:10|15654.6|15653.6|15651.3|15650.3|15655.7|15654.7|15650.8|15649.8|218
1641574280000|2022-01-07 16:51:20|15651.6|15650.6|15654.1|15653.1|15654.3|15653.3|15650.6|15649.6|378
1641574290000|2022-01-07 16:51:30|15654.3|15653.3|15657.8|15656.8|15658.8|15657.8|15653.6|15652.6|158
1641574300000|2022-01-07 16:51:40|15658|15657|15661.5|15660.5|15663.6|15662.6|15658|15657|190
1641574310000|2022-01-07 16:51:50|15661.6|15660.6|15659.7|15658.7|15662.6|15661.6|15659.1|15658.1|101
1641574320000|2022-01-07 16:52:00|15659.6|15658.6|15656.1|15655.1|15660.6|15659.6|15653.5|15652.5|246
1641574330000|2022-01-07 16:52:10|15656.2|15655.2|15658|15657|15658.3|15657.3|15654.5|15653.5|87
1641574340000|2022-01-07 16:52:20|15658.2|15657.2|15662|15661|15662.5|15661.5|15658.1|15657.1|110
1641574350000|2022-01-07 16:52:30|15662.1|15661.1|15663.1|15662.1|15663.5|15662.5|15660.5|15659.5|106
1641574360000|2022-01-07 16:52:40|15663.2|15662.2|15663.8|15662.8|15665.3|15664.3|15661.1|15660.1|181
1641574370000|2022-01-07 16:52:50|15664.2|15663.2|15660.5|15659.5|15665.5|15664.5|15659.1|15658.1|234
1641574380000|2022-01-07 16:53:00|15660.6|15659.6|15664.8|15663.8|15664.8|15663.8|15659.6|15658.6|89
1641574390000|2022-01-07 16:53:10|15664.3|15663.3|15663.3|15662.3|15666.8|15665.8|15662.2|15661.2|156
1641574400000|2022-01-07 16:53:20|15663.5|15662.5|15663.7|15662.7|15665.1|15664.1|15662.3|15661.3|104
1641574410000|2022-01-07 16:53:30|15663.8|15662.8|15663.7|15662.7|15663.8|15662.8|15660.8|15659.8|182
1641574420000|2022-01-07 16:53:40|15663.5|15662.5|15663.3|15662.3|15666.7|15665.7|15662.6|15661.6|157
1641574430000|2022-01-07 16:53:50|15663.5|15662.5|15666.1|15665.1|15666.6|15665.6|15660|15659|313
1641574440000|2022-01-07 16:54:00|15666.2|15665.2|15666.6|15665.6|15667|15666|15665.5|15664.5|101
1641574450000|2022-01-07 16:54:10|15666.3|15665.3|15670.1|15669.1|15670.5|15669.5|15665.7|15664.7|373
1641574460000|2022-01-07 16:54:20|15670.6|15669.6|15672|15671|15673.2|15672.2|15670.3|15669.3|389
1641574470000|2022-01-07 16:54:30|15672.1|15671.1|15677.6|15676.6|15678.7|15677.7|15669.2|15668.2|799
1641574480000|2022-01-07 16:54:40|15677.5|15676.5|15680.8|15679.8|15681.1|15680.1|15676.6|15675.6|374
1641574490000|2022-01-07 16:54:50|15680.6|15679.6|15684.5|15683.5|15684.6|15683.6|15679.3|15678.3|793
1641574500000|2022-01-07 16:55:00|15684.6|15683.6|15681.7|15680.7|15685.8|15684.8|15681|15680|429
1641574510000|2022-01-07 16:55:10|15681.8|15680.8|15677.1|15676.1|15681.8|15680.8|15676.1|15675.1|323
1641574520000|2022-01-07 16:55:20|15677|15676|15677.8|15676.8|15677.8|15676.8|15675.3|15674.3|183
1641574530000|2022-01-07 16:55:30|15678|15677|15680|15679|15682.7|15681.7|15678|15677|332
1641574540000|2022-01-07 16:55:40|15680.2|15679.2|15681.1|15680.1|15683.6|15682.6|15679|15678|194
1641574550000|2022-01-07 16:55:50|15681.3|15680.3|15677.5|15676.5|15681.8|15680.8|15677.1|15676.1|292
1641574560000|2022-01-07 16:56:00|15677.7|15676.7|15676.6|15675.6|15679.6|15678.6|15674|15673|744
1641574570000|2022-01-07 16:56:10|15676.1|15675.1|15670.6|15669.6|15677.1|15676.1|15670.5|15669.5|297
1641574580000|2022-01-07 16:56:20|15670.7|15669.7|15671.8|15670.8|15673.1|15672.1|15669.8|15668.8|190
1641574590000|2022-01-07 16:56:30|15671.7|15670.7|15673.5|15672.5|15674.8|15673.8|15671.6|15670.6|114
1641574600000|2022-01-07 16:56:40|15673.7|15672.7|15675.3|15674.3|15675.8|15674.8|15673.7|15672.7|78
1641574610000|2022-01-07 16:56:50|15675.2|15674.2|15674.1|15673.1|15675.6|15674.6|15672.3|15671.3|90
1641574620000|2022-01-07 16:57:00|15674.2|15673.2|15672.8|15671.8|15675.8|15674.8|15672.6|15671.6|140
1641574630000|2022-01-07 16:57:10|15673.3|15672.3|15673.6|15672.6|15675.1|15674.1|15670.8|15669.8|114
1641574640000|2022-01-07 16:57:20|15673.5|15672.5|15674.5|15673.5|15674.7|15673.7|15673.1|15672.1|130
1641574650000|2022-01-07 16:57:30|15674.6|15673.6|15669.6|15668.6|15674.7|15673.7|15669.1|15668.1|152
1641574660000|2022-01-07 16:57:40|15669.7|15668.7|15670.8|15669.8|15670.8|15669.8|15667.8|15666.8|224
1641574670000|2022-01-07 16:57:50|15671|15670|15671.3|15670.3|15672.1|15671.1|15669.6|15668.6|259
1641574680000|2022-01-07 16:58:00|15671.2|15670.2|15670.3|15669.3|15672.1|15671.1|15667.6|15666.6|484
1641574690000|2022-01-07 16:58:10|15670.6|15669.6|15666.1|15665.1|15670.6|15669.6|15666|15665|300
1641574700000|2022-01-07 16:58:20|15666|15665|15664.7|15663.7|15666.6|15665.6|15663.7|15662.7|299
1641574710000|2022-01-07 16:58:30|15664.6|15663.6|15659.1|15658.1|15665.2|15664.2|15658.6|15657.6|208
1641574720000|2022-01-07 16:58:40|15659.7|15658.7|15662.1|15661.1|15663.3|15662.3|15659.7|15658.7|217
1641574730000|2022-01-07 16:58:50|15661.8|15660.8|15659.6|15658.6|15665.6|15664.6|15658.1|15657.1|280
1641574740000|2022-01-07 16:59:00|15659|15658|15661.3|15660.3|15663.1|15662.1|15658.8|15657.8|320
1641574750000|2022-01-07 16:59:10|15662.7|15661.7|15661.3|15660.3|15665|15664|15661.2|15660.2|180
1641574760000|2022-01-07 16:59:20|15661.5|15660.5|15659.1|15658.1|15662.8|15661.8|15659.1|15658.1|91
1641574770000|2022-01-07 16:59:30|15659.3|15658.3|15659.1|15658.1|15660.8|15659.8|15657.8|15656.8|154
1641574780000|2022-01-07 16:59:40|15659.2|15658.2|15656.8|15655.8|15660.3|15659.3|15656.8|15655.8|106
1641574790000|2022-01-07 16:59:50|15656.5|15655.5|15658.1|15657.1|15658.1|15657.1|15654.1|15653.1|251
1641574800000|2022-01-07 17:00:00|15658.6|15657.6|15657.7|15656.7|15661.8|15660.8|15657.7|15656.7|223
1641574810000|2022-01-07 17:00:10|15657.6|15656.6|15658.6|15657.6|15659.7|15658.7|15653.8|15652.8|166
1641574820000|2022-01-07 17:00:20|15658.3|15657.3|15664|15663|15665|15664|15658.3|15657.3|229
1641574830000|2022-01-07 17:00:30|15664.8|15663.8|15662.1|15661.1|15665.8|15664.8|15661.3|15660.3|123
1641574840000|2022-01-07 17:00:40|15662.6|15661.6|15661.6|15660.6|15663.1|15662.1|15661.1|15660.1|57
1641574850000|2022-01-07 17:00:50|15661.5|15660.5|15661.5|15660.5|15662.8|15661.8|15659.3|15658.3|123
1641574860000|2022-01-07 17:01:00|15661.3|15660.3|15664.2|15663.2|15666.8|15665.8|15661.3|15660.3|170
1641574870000|2022-01-07 17:01:10|15664.3|15663.3|15664|15663|15665.1|15664.1|15662.6|15661.6|106
1641574880000|2022-01-07 17:01:20|15663.8|15662.8|15661.6|15660.6|15664.2|15663.2|15660.6|15659.6|96
1641574890000|2022-01-07 17:01:30|15661.7|15660.7|15662.6|15661.6|15663.1|15662.1|15661|15660|119
1641574900000|2022-01-07 17:01:40|15663.3|15662.3|15662.7|15661.7|15665|15664|15662.5|15661.5|68
1641574910000|2022-01-07 17:01:50|15663.1|15662.1|15662.1|15661.1|15664.5|15663.5|15661.3|15660.3|44
1641574920000|2022-01-07 17:02:00|15662.2|15661.2|15659.7|15658.7|15663.1|15662.1|15657.7|15656.7|105
1641574930000|2022-01-07 17:02:10|15659.5|15658.5|15655.5|15654.5|15659.6|15658.6|15654.3|15653.3|255
1641574940000|2022-01-07 17:02:20|15655.6|15654.6|15656.3|15655.3|15657.1|15656.1|15654.3|15653.3|94
1641574950000|2022-01-07 17:02:30|15656|15655|15653.8|15652.8|15656.7|15655.7|15652.7|15651.7|190
1641574960000|2022-01-07 17:02:40|15653.6|15652.6|15652.5|15651.5|15654|15653|15652.1|15651.1|113
1641574970000|2022-01-07 17:02:50|15652.3|15651.3|15647.3|15646.3|15652.8|15651.8|15646.6|15645.6|360
1641574980000|2022-01-07 17:03:00|15647.8|15646.8|15642.1|15641.1|15648.2|15647.2|15642.1|15641.1|252
1641574990000|2022-01-07 17:03:10|15642.2|15641.2|15640.2|15639.2|15643|15642|15639.6|15638.6|197
1641575000000|2022-01-07 17:03:20|15640.8|15639.8|15642.3|15641.3|15642.6|15641.6|15639.2|15638.2|264
1641575010000|2022-01-07 17:03:30|15642.6|15641.6|15641.8|15640.8|15642.6|15641.6|15640.7|15639.7|128
1641575020000|2022-01-07 17:03:40|15642|15641|15644.1|15643.1|15644.1|15643.1|15641.2|15640.2|189
1641575030000|2022-01-07 17:03:50|15644.3|15643.3|15648.7|15647.7|15648.7|15647.7|15644.1|15643.1|293
1641575040000|2022-01-07 17:04:00|15649.1|15648.1|15644.1|15643.1|15650.1|15649.1|15643.1|15642.1|315
1641575050000|2022-01-07 17:04:10|15644.2|15643.2|15644.1|15643.1|15646.5|15645.5|15644|15643|136
1641575060000|2022-01-07 17:04:20|15644|15643|15643.1|15642.1|15644.1|15643.1|15638.8|15637.8|257
1641575070000|2022-01-07 17:04:30|15643|15642|15643.2|15642.2|15644.2|15643.2|15640.8|15639.8|90
1641575080000|2022-01-07 17:04:40|15643.1|15642.1|15642.1|15641.1|15643.1|15642.1|15640.2|15639.2|112
1641575090000|2022-01-07 17:04:50|15642|15641|15641.8|15640.8|15642.6|15641.6|15641.3|15640.3|74
1641575100000|2022-01-07 17:05:00|15642.1|15641.1|15643.1|15642.1|15645.3|15644.3|15641.5|15640.5|117
1641575110000|2022-01-07 17:05:10|15643.2|15642.2|15642.8|15641.8|15644.2|15643.2|15641.3|15640.3|113
1641575120000|2022-01-07 17:05:20|15642.3|15641.3|15641.2|15640.2|15643.3|15642.3|15641.1|15640.1|102
1641575130000|2022-01-07 17:05:30|15641.3|15640.3|15640.3|15639.3|15642.2|15641.2|15639.6|15638.6|157
1641575140000|2022-01-07 17:05:40|15640.5|15639.5|15637.6|15636.6|15640.7|15639.7|15637.3|15636.3|152
1641575150000|2022-01-07 17:05:50|15637.8|15636.8|15636.1|15635.1|15637.8|15636.8|15635.8|15634.8|216
1641575160000|2022-01-07 17:06:00|15636|15635|15638.2|15637.2|15639.3|15638.3|15635.3|15634.3|142
1641575170000|2022-01-07 17:06:10|15638.3|15637.3|15636.1|15635.1|15638.7|15637.7|15634.8|15633.8|173
1641575180000|2022-01-07 17:06:20|15636.2|15635.2|15636.8|15635.8|15638.3|15637.3|15636.1|15635.1|167
1641575190000|2022-01-07 17:06:30|15637|15636|15637.8|15636.8|15638.8|15637.8|15636.1|15635.1|108
1641575200000|2022-01-07 17:06:40|15637.7|15636.7|15636.5|15635.5|15639.6|15638.6|15635.8|15634.8|126
1641575210000|2022-01-07 17:06:50|15636.7|15635.7|15638.3|15637.3|15639|15638|15632.6|15631.6|869
1641575220000|2022-01-07 17:07:00|15638.1|15637.1|15644.6|15643.6|15644.6|15643.6|15638.1|15637.1|288
1641575230000|2022-01-07 17:07:10|15644.8|15643.8|15645.6|15644.6|15646.8|15645.8|15640.5|15639.5|229
1641575240000|2022-01-07 17:07:20|15645.7|15644.7|15645.7|15644.7|15647.8|15646.8|15644.6|15643.6|256
1641575250000|2022-01-07 17:07:30|15645.8|15644.8|15643.1|15642.1|15646.7|15645.7|15642.3|15641.3|128
1641575260000|2022-01-07 17:07:40|15642.8|15641.8|15645.1|15644.1|15646.1|15645.1|15642.3|15641.3|93
1641575270000|2022-01-07 17:07:50|15645|15644|15646.6|15645.6|15646.8|15645.8|15643.8|15642.8|346
1641575280000|2022-01-07 17:08:00|15646.5|15645.5|15646.5|15645.5|15648.5|15647.5|15643.8|15642.8|153
1641575290000|2022-01-07 17:08:10|15646.3|15645.3|15655.6|15654.6|15656.6|15655.6|15646.1|15645.1|295
1641575300000|2022-01-07 17:08:20|15655.3|15654.3|15653.6|15652.6|15655.6|15654.6|15651.3|15650.3|140
1641575310000|2022-01-07 17:08:30|15653.8|15652.8|15658.3|15657.3|15658.8|15657.8|15653.8|15652.8|201
1641575320000|2022-01-07 17:08:40|15657.8|15656.8|15659.8|15658.8|15661.2|15660.2|15657.8|15656.8|172
1641575330000|2022-01-07 17:08:50|15660|15659|15661.6|15660.6|15661.8|15660.8|15659.1|15658.1|122
1641575340000|2022-01-07 17:09:00|15661.5|15660.5|15656.8|15655.8|15661.8|15660.8|15656.6|15655.6|277
1641575350000|2022-01-07 17:09:10|15657|15656|15654.6|15653.6|15657.8|15656.8|15654.3|15653.3|122
1641575360000|2022-01-07 17:09:20|15654.7|15653.7|15653.5|15652.5|15655|15654|15651.8|15650.8|105
1641575370000|2022-01-07 17:09:30|15654.1|15653.1|15650.3|15649.3|15655.8|15654.8|15649.6|15648.6|102
1641575380000|2022-01-07 17:09:40|15650.2|15649.2|15649.7|15648.7|15650.3|15649.3|15647.8|15646.8|117
1641575390000|2022-01-07 17:09:50|15649.6|15648.6|15652.3|15651.3|15652.8|15651.8|15648.6|15647.6|81
1641575400000|2022-01-07 17:10:00|15652.2|15651.2|15659.6|15658.6|15660.1|15659.1|15652.2|15651.2|183
1641575410000|2022-01-07 17:10:10|15659.7|15658.7|15665.8|15664.8|15666.7|15665.7|15659.2|15658.2|285
1641575420000|2022-01-07 17:10:20|15666|15665|15670.3|15669.3|15670.5|15669.5|15665.8|15664.8|314
1641575430000|2022-01-07 17:10:30|15670.6|15669.6|15670.3|15669.3|15672.5|15671.5|15669.6|15668.6|144
1641575440000|2022-01-07 17:10:40|15670.5|15669.5|15662.8|15661.8|15670.5|15669.5|15662.5|15661.5|217
1641575450000|2022-01-07 17:10:50|15663|15662|15667.7|15666.7|15670.3|15669.3|15663|15662|158
1641575460000|2022-01-07 17:11:00|15667.8|15666.8|15665.3|15664.3|15668.8|15667.8|15665|15664|94
1641575470000|2022-01-07 17:11:10|15665.6|15664.6|15667.6|15666.6|15667.8|15666.8|15663.6|15662.6|73
1641575480000|2022-01-07 17:11:20|15667.5|15666.5|15664.5|15663.5|15667.5|15666.5|15664|15663|73
1641575490000|2022-01-07 17:11:30|15664.6|15663.6|15663.6|15662.6|15665.6|15664.6|15662.7|15661.7|121
1641575500000|2022-01-07 17:11:40|15663.5|15662.5|15663.3|15662.3|15664.6|15663.6|15661.2|15660.2|73
1641575510000|2022-01-07 17:11:50|15663.8|15662.8|15661.5|15660.5|15664.1|15663.1|15658.5|15657.5|107
1641575520000|2022-01-07 17:12:00|15661.6|15660.6|15665.3|15664.3|15665.8|15664.8|15660|15659|112
1641575530000|2022-01-07 17:12:10|15665.2|15664.2|15658.2|15657.2|15665.2|15664.2|15657.2|15656.2|97
1641575540000|2022-01-07 17:12:20|15658.3|15657.3|15655.2|15654.2|15659.2|15658.2|15653.8|15652.8|150
1641575550000|2022-01-07 17:12:30|15655.3|15654.3|15656.7|15655.7|15658.3|15657.3|15653.6|15652.6|130
1641575560000|2022-01-07 17:12:40|15656.8|15655.8|15654.2|15653.2|15657.3|15656.3|15653.6|15652.6|61
1641575570000|2022-01-07 17:12:50|15654.3|15653.3|15654.2|15653.2|15655.8|15654.8|15652.6|15651.6|75
1641575580000|2022-01-07 17:13:00|15654.3|15653.3|15645.8|15644.8|15655.8|15654.8|15643.6|15642.6|374
1641575590000|2022-01-07 17:13:10|15646.3|15645.3|15647|15646|15650|15649|15644.6|15643.6|152
1641575600000|2022-01-07 17:13:20|15648|15647|15648.6|15647.6|15650.5|15649.5|15647.8|15646.8|62
1641575610000|2022-01-07 17:13:30|15648.7|15647.7|15650.3|15649.3|15650.3|15649.3|15647.8|15646.8|46
1641575620000|2022-01-07 17:13:40|15650.5|15649.5|15651.7|15650.7|15652.5|15651.5|15648.8|15647.8|76
1641575630000|2022-01-07 17:13:50|15652|15651|15650.6|15649.6|15652.5|15651.5|15649.7|15648.7|33
1641575640000|2022-01-07 17:14:00|15650.7|15649.7|15659.1|15658.1|15659.7|15658.7|15649.3|15648.3|177
1641575650000|2022-01-07 17:14:10|15659|15658|15660.1|15659.1|15660.6|15659.6|15657.5|15656.5|138
1641575660000|2022-01-07 17:14:20|15659.1|15658.1|15652.8|15651.8|15659.3|15658.3|15650.7|15649.7|111
1641575670000|2022-01-07 17:14:30|15652.7|15651.7|15652.5|15651.5|15653.8|15652.8|15650.7|15649.7|56
1641575680000|2022-01-07 17:14:40|15652.3|15651.3|15655|15654|15655.7|15654.7|15652.1|15651.1|41
1641575690000|2022-01-07 17:14:50|15654.8|15653.8|15657|15656|15658.7|15657.7|15654.6|15653.6|84
1641575700000|2022-01-07 17:15:00|15656.8|15655.8|15658|15657|15658.8|15657.8|15653.3|15652.3|113
1641575710000|2022-01-07 17:15:10|15657.5|15656.5|15663.1|15662.1|15664.2|15663.2|15657|15656|180
1641575720000|2022-01-07 17:15:20|15663.2|15662.2|15664|15663|15665.7|15664.7|15663.2|15662.2|132
1641575730000|2022-01-07 17:15:30|15664.1|15663.1|15664.8|15663.8|15665.1|15664.1|15660.6|15659.6|93
1641575740000|2022-01-07 17:15:40|15665|15664|15664.7|15663.7|15668.2|15667.2|15662.1|15661.1|321
1641575750000|2022-01-07 17:15:50|15664.8|15663.8|15664.1|15663.1|15665|15664|15663|15662|72
1641575760000|2022-01-07 17:16:00|15664|15663|15660.7|15659.7|15664.5|15663.5|15659.2|15658.2|140
1641575770000|2022-01-07 17:16:10|15660.8|15659.8|15656.2|15655.2|15660.8|15659.8|15655.8|15654.8|103
1641575780000|2022-01-07 17:16:20|15656.3|15655.3|15654|15653|15656.3|15655.3|15651|15650|222
1641575790000|2022-01-07 17:16:30|15654.1|15653.1|15655.7|15654.7|15657.2|15656.2|15652.1|15651.1|141
1641575800000|2022-01-07 17:16:40|15655.8|15654.8|15651.5|15650.5|15655.8|15654.8|15649.7|15648.7|186
1641575810000|2022-01-07 17:16:50|15651.3|15650.3|15653|15652|15654.3|15653.3|15650.8|15649.8|76
1641575820000|2022-01-07 17:17:00|15653.1|15652.1|15647.3|15646.3|15653.1|15652.1|15647.1|15646.1|101
1641575830000|2022-01-07 17:17:10|15647.5|15646.5|15652.1|15651.1|15653.6|15652.6|15646.6|15645.6|123
1641575840000|2022-01-07 17:17:20|15652.2|15651.2|15657.1|15656.1|15660.3|15659.3|15652.1|15651.1|125
1641575850000|2022-01-07 17:17:30|15657.3|15656.3|15653.1|15652.1|15657.3|15656.3|15650.8|15649.8|87
1641575860000|2022-01-07 17:17:40|15653.6|15652.6|15652.6|15651.6|15654.3|15653.3|15652.1|15651.1|60
1641575870000|2022-01-07 17:17:50|15652.5|15651.5|15650.6|15649.6|15652.5|15651.5|15649.3|15648.3|91
1641575880000|2022-01-07 17:18:00|15651|15650|15650.3|15649.3|15651.6|15650.6|15649.6|15648.6|73
1641575890000|2022-01-07 17:18:10|15650.7|15649.7|15650.6|15649.6|15651.3|15650.3|15648.2|15647.2|111
1641575900000|2022-01-07 17:18:20|15650.5|15649.5|15649.2|15648.2|15650.7|15649.7|15645.5|15644.5|120
1641575910000|2022-01-07 17:18:30|15649.1|15648.1|15645.3|15644.3|15649.1|15648.1|15645.3|15644.3|70
1641575920000|2022-01-07 17:18:40|15645.7|15644.7|15644.7|15643.7|15648.3|15647.3|15643.8|15642.8|137
1641575930000|2022-01-07 17:18:50|15644.6|15643.6|15647.1|15646.1|15648.1|15647.1|15644|15643|133
1641575940000|2022-01-07 17:19:00|15647|15646|15644|15643|15650.1|15649.1|15643.2|15642.2|143
1641575950000|2022-01-07 17:19:10|15643.8|15642.8|15638.5|15637.5|15645.2|15644.2|15638.3|15637.3|208
1641575960000|2022-01-07 17:19:20|15638|15637|15639.7|15638.7|15641.3|15640.3|15637.5|15636.5|151
1641575970000|2022-01-07 17:19:30|15639.8|15638.8|15641.5|15640.5|15642.1|15641.1|15639.6|15638.6|105
1641575980000|2022-01-07 17:19:40|15641.6|15640.6|15641.8|15640.8|15642.1|15641.1|15639.1|15638.1|236
1641575990000|2022-01-07 17:19:50|15641.7|15640.7|15637.6|15636.6|15641.7|15640.7|15636|15635|169
1641576000000|2022-01-07 17:20:00|15637.2|15636.2|15626.7|15625.7|15637.6|15636.6|15626|15625|612
1641576010000|2022-01-07 17:20:10|15626.8|15625.8|15626.1|15625.1|15629.3|15628.3|15626|15625|277
1641576020000|2022-01-07 17:20:20|15626|15625|15623.8|15622.8|15628.6|15627.6|15622.8|15621.8|306
1641576030000|2022-01-07 17:20:30|15624.5|15623.5|15624.3|15623.3|15626.1|15625.1|15623.8|15622.8|158
1641576040000|2022-01-07 17:20:40|15624.2|15623.2|15621.8|15620.8|15625.5|15624.5|15619.3|15618.3|217
1641576050000|2022-01-07 17:20:50|15622|15621|15622.2|15621.2|15623.5|15622.5|15620.5|15619.5|177
1641576060000|2022-01-07 17:21:00|15621.8|15620.8|15615.8|15614.8|15623.6|15622.6|15615.3|15614.3|284
1641576070000|2022-01-07 17:21:10|15616.2|15615.2|15617.8|15616.8|15618.3|15617.3|15613.2|15612.2|477
1641576080000|2022-01-07 17:21:20|15618.1|15617.1|15626.1|15625.1|15626.8|15625.8|15617.6|15616.6|258
1641576090000|2022-01-07 17:21:30|15625.8|15624.8|15624.3|15623.3|15626.6|15625.6|15623.3|15622.3|140
1641576100000|2022-01-07 17:21:40|15624.5|15623.5|15624.2|15623.2|15624.6|15623.6|15622.3|15621.3|146
1641576110000|2022-01-07 17:21:50|15624.3|15623.3|15626.8|15625.8|15629.6|15628.6|15624.2|15623.2|172
1641576120000|2022-01-07 17:22:00|15626.5|15625.5|15626.5|15625.5|15627.8|15626.8|15624.5|15623.5|203
1641576130000|2022-01-07 17:22:10|15626.2|15625.2|15628.3|15627.3|15629.8|15628.8|15626.1|15625.1|136
1641576140000|2022-01-07 17:22:20|15628.2|15627.2|15627.5|15626.5|15630.8|15629.8|15627.2|15626.2|89
1641576150000|2022-01-07 17:22:30|15627.6|15626.6|15627|15626|15627.7|15626.7|15624.1|15623.1|102
1641576160000|2022-01-07 17:22:40|15626.7|15625.7|15629|15628|15631.3|15630.3|15625.6|15624.6|133
1641576170000|2022-01-07 17:22:50|15629.5|15628.5|15629.7|15628.7|15630.6|15629.6|15628.8|15627.8|70
1641576180000|2022-01-07 17:23:00|15629.8|15628.8|15631.1|15630.1|15632|15631|15629.5|15628.5|148
1641576190000|2022-01-07 17:23:10|15631|15630|15628.6|15627.6|15632.7|15631.7|15626.7|15625.7|199
1641576200000|2022-01-07 17:23:20|15628.8|15627.8|15625.3|15624.3|15629.2|15628.2|15624.2|15623.2|84
1641576210000|2022-01-07 17:23:30|15625.1|15624.1|15626.1|15625.1|15627.1|15626.1|15624.3|15623.3|112
1641576220000|2022-01-07 17:23:40|15626.2|15625.2|15628.1|15627.1|15630.1|15629.1|15626|15625|70
1641576230000|2022-01-07 17:23:50|15628.2|15627.2|15627.7|15626.7|15628.8|15627.8|15625.8|15624.8|198
1641576240000|2022-01-07 17:24:00|15627.8|15626.8|15631.2|15630.2|15634.1|15633.1|15627.7|15626.7|185
1641576250000|2022-01-07 17:24:10|15631.1|15630.1|15627.3|15626.3|15631.8|15630.8|15626.6|15625.6|88
1641576260000|2022-01-07 17:24:20|15627.2|15626.2|15628.3|15627.3|15630.1|15629.1|15627.1|15626.1|39
1641576270000|2022-01-07 17:24:30|15628.5|15627.5|15630.5|15629.5|15631|15630|15626.1|15625.1|74
1641576280000|2022-01-07 17:24:40|15630.3|15629.3|15630.5|15629.5|15632.1|15631.1|15630.1|15629.1|94
1641576290000|2022-01-07 17:24:50|15630.3|15629.3|15627.5|15626.5|15630.3|15629.3|15626.6|15625.6|61
1641576300000|2022-01-07 17:25:00|15627.8|15626.8|15623.8|15622.8|15628.3|15627.3|15623.8|15622.8|113
1641576310000|2022-01-07 17:25:10|15624.3|15623.3|15630.6|15629.6|15631|15630|15623.3|15622.3|127
1641576320000|2022-01-07 17:25:20|15630.7|15629.7|15632.6|15631.6|15632.7|15631.7|15629.8|15628.8|112
1641576330000|2022-01-07 17:25:30|15632.7|15631.7|15630.7|15629.7|15632.8|15631.8|15630.3|15629.3|59
1641576340000|2022-01-07 17:25:40|15630.8|15629.8|15627.8|15626.8|15630.8|15629.8|15627.2|15626.2|77
1641576350000|2022-01-07 17:25:50|15627.6|15626.6|15629|15628|15631|15630|15627.6|15626.6|104
1641576360000|2022-01-07 17:26:00|15629.1|15628.1|15627.1|15626.1|15629.8|15628.8|15626.7|15625.7|179
1641576370000|2022-01-07 17:26:10|15627.5|15626.5|15627.3|15626.3|15628.7|15627.7|15626|15625|170
1641576380000|2022-01-07 17:26:20|15627.5|15626.5|15630.8|15629.8|15630.8|15629.8|15627.1|15626.1|93
1641576390000|2022-01-07 17:26:30|15630.7|15629.7|15628|15627|15632.1|15631.1|15628|15627|103
1641576400000|2022-01-07 17:26:40|15628.1|15627.1|15622|15621|15629.2|15628.2|15621.5|15620.5|288
1641576410000|2022-01-07 17:26:50|15622.1|15621.1|15624.6|15623.6|15624.6|15623.6|15621.3|15620.3|167
1641576420000|2022-01-07 17:27:00|15624.5|15623.5|15628.6|15627.6|15629.6|15628.6|15623.3|15622.3|129
1641576430000|2022-01-07 17:27:10|15628.5|15627.5|15627|15626|15631.6|15630.6|15626.1|15625.1|156
1641576440000|2022-01-07 17:27:20|15627.1|15626.1|15626.5|15625.5|15627.1|15626.1|15625.3|15624.3|32
1641576450000|2022-01-07 17:27:30|15626.3|15625.3|15629.5|15628.5|15630.3|15629.3|15626.1|15625.1|50
1641576460000|2022-01-07 17:27:40|15629.6|15628.6|15629.8|15628.8|15631.3|15630.3|15629.1|15628.1|53
1641576470000|2022-01-07 17:27:50|15630.1|15629.1|15628.3|15627.3|15630.2|15629.2|15628|15627|57
1641576480000|2022-01-07 17:28:00|15628.5|15627.5|15627.5|15626.5|15631.1|15630.1|15627.3|15626.3|99
1641576490000|2022-01-07 17:28:10|15627.6|15626.6|15626.3|15625.3|15628.7|15627.7|15625.8|15624.8|54
1641576500000|2022-01-07 17:28:20|15626.2|15625.2|15630.7|15629.7|15630.8|15629.8|15626.1|15625.1|55
1641576510000|2022-01-07 17:28:30|15630.8|15629.8|15630.1|15629.1|15631.8|15630.8|15629.1|15628.1|125
1641576520000|2022-01-07 17:28:40|15630|15629|15632.1|15631.1|15632.1|15631.1|15628.1|15627.1|86
1641576530000|2022-01-07 17:28:50|15632.2|15631.2|15632.8|15631.8|15634|15633|15631.3|15630.3|84
1641576540000|2022-01-07 17:29:00|15631.5|15630.5|15635|15634|15637.3|15636.3|15631.3|15630.3|260
1641576550000|2022-01-07 17:29:10|15634.6|15633.6|15637.8|15636.8|15639.1|15638.1|15634|15633|245
1641576560000|2022-01-07 17:29:20|15638.3|15637.3|15637.7|15636.7|15639.1|15638.1|15637.3|15636.3|76
1641576570000|2022-01-07 17:29:30|15637.8|15636.8|15632.3|15631.3|15638.5|15637.5|15631.8|15630.8|106
1641576580000|2022-01-07 17:29:40|15632.5|15631.5|15633.1|15632.1|15633.3|15632.3|15630.5|15629.5|60
1641576590000|2022-01-07 17:29:50|15633|15632|15631.8|15630.8|15633.3|15632.3|15630.6|15629.6|80
1641576600000|2022-01-07 17:30:00|15632|15631|15631.2|15630.2|15632.8|15631.8|15628.8|15627.8|153
1641576610000|2022-01-07 17:30:10|15631.1|15630.1|15623.6|15622.6|15631.1|15630.1|15621|15620|195
1641576620000|2022-01-07 17:30:20|15623.3|15622.3|15621.1|15620.1|15624.3|15623.3|15621|15620|101
1641576630000|2022-01-07 17:30:30|15620.6|15619.6|15622.1|15621.1|15623.3|15622.3|15619.8|15618.8|146
1641576640000|2022-01-07 17:30:40|15622.3|15621.3|15626.6|15625.6|15627.2|15626.2|15622.1|15621.1|134
1641576650000|2022-01-07 17:30:50|15627.1|15626.1|15626.6|15625.6|15627.3|15626.3|15625.3|15624.3|95
1641576660000|2022-01-07 17:31:00|15626.1|15625.1|15624.3|15623.3|15627.1|15626.1|15623.1|15622.1|149
1641576670000|2022-01-07 17:31:10|15624.6|15623.6|15622.8|15621.8|15626.5|15625.5|15622.3|15621.3|88
1641576680000|2022-01-07 17:31:20|15623.6|15622.6|15620.8|15619.8|15624.8|15623.8|15620.6|15619.6|100
1641576690000|2022-01-07 17:31:30|15620.6|15619.6|15623.5|15622.5|15624|15623|15618.8|15617.8|193
1641576700000|2022-01-07 17:31:40|15623.3|15622.3|15624.2|15623.2|15626.7|15625.7|15622.7|15621.7|165
1641576710000|2022-01-07 17:31:50|15624.1|15623.1|15624.3|15623.3|15624.5|15623.5|15622.6|15621.6|78
1641576720000|2022-01-07 17:32:00|15624.5|15623.5|15618.8|15617.8|15628.7|15627.7|15618.6|15617.6|193
1641576730000|2022-01-07 17:32:10|15619.3|15618.3|15618.6|15617.6|15620.3|15619.3|15616.7|15615.7|216
1641576740000|2022-01-07 17:32:20|15618.3|15617.3|15622.5|15621.5|15622.7|15621.7|15616.3|15615.3|165
1641576750000|2022-01-07 17:32:30|15622.3|15621.3|15623|15622|15623.5|15622.5|15620.6|15619.6|69
1641576760000|2022-01-07 17:32:40|15623.3|15622.3|15619.7|15618.7|15623.3|15622.3|15616.5|15615.5|103
1641576770000|2022-01-07 17:32:50|15619.8|15618.8|15617.1|15616.1|15619.8|15618.8|15616.6|15615.6|192
1641576780000|2022-01-07 17:33:00|15617.2|15616.2|15617.3|15616.3|15618.1|15617.1|15613.7|15612.7|127
1641576790000|2022-01-07 17:33:10|15617.5|15616.5|15614.6|15613.6|15617.5|15616.5|15614.5|15613.5|61
1641576800000|2022-01-07 17:33:20|15614.8|15613.8|15619|15618|15619.3|15618.3|15614.7|15613.7|91
1641576810000|2022-01-07 17:33:30|15618.8|15617.8|15623.2|15622.2|15623.5|15622.5|15618.5|15617.5|111
1641576820000|2022-01-07 17:33:40|15623.1|15622.1|15623.3|15622.3|15623.7|15622.7|15621.6|15620.6|59
1641576830000|2022-01-07 17:33:50|15623.1|15622.1|15626.3|15625.3|15627.8|15626.8|15622.5|15621.5|132
1641576840000|2022-01-07 17:34:00|15625.8|15624.8|15624.2|15623.2|15627.1|15626.1|15623.1|15622.1|78
1641576850000|2022-01-07 17:34:10|15624.1|15623.1|15622|15621|15624.1|15623.1|15621.7|15620.7|66
1641576860000|2022-01-07 17:34:20|15622.2|15621.2|15622.3|15621.3|15622.5|15621.5|15618.6|15617.6|65
1641576870000|2022-01-07 17:34:30|15622.2|15621.2|15622.3|15621.3|15622.7|15621.7|15621.7|15620.7|29
1641576880000|2022-01-07 17:34:40|15622.6|15621.6|15623.5|15622.5|15623.5|15622.5|15619.8|15618.8|66
1641576890000|2022-01-07 17:34:50|15623.3|15622.3|15625.2|15624.2|15625.3|15624.3|15621.6|15620.6|43
1641576900000|2022-01-07 17:35:00|15625.3|15624.3|15622.1|15621.1|15625.8|15624.8|15621.5|15620.5|115
1641576910000|2022-01-07 17:35:10|15622|15621|15624.3|15623.3|15624.6|15623.6|15617.8|15616.8|115
1641576920000|2022-01-07 17:35:20|15624.2|15623.2|15622.6|15621.6|15624.7|15623.7|15622.3|15621.3|26
1641576930000|2022-01-07 17:35:30|15622.7|15621.7|15620.8|15619.8|15622.7|15621.7|15619.6|15618.6|32
1641576940000|2022-01-07 17:35:40|15620.7|15619.7|15619.1|15618.1|15622.1|15621.1|15618.3|15617.3|49
1641576950000|2022-01-07 17:35:50|15619.2|15618.2|15619.7|15618.7|15620.1|15619.1|15617.8|15616.8|86
1641576960000|2022-01-07 17:36:00|15620.1|15619.1|15619.6|15618.6|15620.2|15619.2|15617.3|15616.3|67
1641576970000|2022-01-07 17:36:10|15619.8|15618.8|15621.2|15620.2|15621.8|15620.8|15619.6|15618.6|21
1641576980000|2022-01-07 17:36:20|15621.3|15620.3|15618.7|15617.7|15621.6|15620.6|15617.1|15616.1|74
1641576990000|2022-01-07 17:36:30|15618.1|15617.1|15619.5|15618.5|15619.5|15618.5|15617.8|15616.8|44
1641577000000|2022-01-07 17:36:40|15619.3|15618.3|15616.1|15615.1|15619.6|15618.6|15615.8|15614.8|75
1641577010000|2022-01-07 17:36:50|15616|15615|15615.1|15614.1|15616.8|15615.8|15614.1|15613.1|84
1641577020000|2022-01-07 17:37:00|15616.3|15615.3|15608.8|15607.8|15617.8|15616.8|15608.8|15607.8|407
1641577030000|2022-01-07 17:37:10|15609.3|15608.3|15608.6|15607.6|15609.8|15608.8|15606.6|15605.6|394
1641577040000|2022-01-07 17:37:20|15608.7|15607.7|15606.8|15605.8|15608.8|15607.8|15606|15605|208
1641577050000|2022-01-07 17:37:30|15606.6|15605.6|15601.3|15600.3|15607.1|15606.1|15599.5|15598.5|863
1641577060000|2022-01-07 17:37:40|15601.1|15600.1|15599.1|15598.1|15601.3|15600.3|15597.6|15596.6|239
1641577070000|2022-01-07 17:37:50|15599.5|15598.5|15602.8|15601.8|15604.2|15603.2|15599.5|15598.5|234
1641577080000|2022-01-07 17:38:00|15602.6|15601.6|15603.5|15602.5|15604.7|15603.7|15602.6|15601.6|94
1641577090000|2022-01-07 17:38:10|15603.3|15602.3|15611.5|15610.5|15611.7|15610.7|15603.3|15602.3|344
1641577100000|2022-01-07 17:38:20|15611.3|15610.3|15611|15610|15611.6|15610.6|15609|15608|166
1641577110000|2022-01-07 17:38:30|15610.8|15609.8|15615.8|15614.8|15616.3|15615.3|15609.3|15608.3|183
1641577120000|2022-01-07 17:38:40|15616.1|15615.1|15613.5|15612.5|15617|15616|15613.2|15612.2|167
1641577130000|2022-01-07 17:38:50|15613.6|15612.6|15611.1|15610.1|15613.6|15612.6|15610.5|15609.5|165
1641577140000|2022-01-07 17:39:00|15611.2|15610.2|15611.6|15610.6|15615.1|15614.1|15611.1|15610.1|248
1641577150000|2022-01-07 17:39:10|15611.7|15610.7|15610.5|15609.5|15613.3|15612.3|15610.1|15609.1|96
1641577160000|2022-01-07 17:39:20|15610.3|15609.3|15610.1|15609.1|15610.7|15609.7|15609.3|15608.3|50
1641577170000|2022-01-07 17:39:30|15610.2|15609.2|15610.8|15609.8|15611.6|15610.6|15609.8|15608.8|49
1641577180000|2022-01-07 17:39:40|15611.5|15610.5|15613.5|15612.5|15613.7|15612.7|15611|15610|81
1641577190000|2022-01-07 17:39:50|15613.6|15612.6|15612.6|15611.6|15614.3|15613.3|15612.3|15611.3|91
1641577200000|2022-01-07 17:40:00|15612.8|15611.8|15610.6|15609.6|15612.8|15611.8|15608.6|15607.6|111
1641577210000|2022-01-07 17:40:10|15610.8|15609.8|15619.6|15618.6|15621.5|15620.5|15610.8|15609.8|272
1641577220000|2022-01-07 17:40:20|15619.9|15618.9|15620.6|15619.6|15623.9|15622.9|15619.9|15618.9|259
1641577230000|2022-01-07 17:40:30|15620.5|15619.5|15617.1|15616.1|15620.5|15619.5|15614.9|15613.9|257
1641577240000|2022-01-07 17:40:40|15617.3|15616.3|15617.1|15616.1|15620.3|15619.3|15616.6|15615.6|172
1641577250000|2022-01-07 17:40:50|15617|15616|15622.6|15621.6|15622.9|15621.9|15616.9|15615.9|112
1641577260000|2022-01-07 17:41:00|15622.9|15621.9|15620.8|15619.8|15623.9|15622.9|15620.4|15619.4|135
1641577270000|2022-01-07 17:41:10|15620.9|15619.9|15622.6|15621.6|15623.5|15622.5|15619.9|15618.9|71
1641577280000|2022-01-07 17:41:20|15622.8|15621.8|15621|15620|15625.4|15624.4|15620.9|15619.9|197
1641577290000|2022-01-07 17:41:30|15621.4|15620.4|15621.5|15620.5|15624.4|15623.4|15619.6|15618.6|54
1641577300000|2022-01-07 17:41:40|15621.4|15620.4|15625.4|15624.4|15625.6|15624.6|15619.8|15618.8|134
1641577310000|2022-01-07 17:41:50|15626.4|15625.4|15625.3|15624.3|15627.3|15626.3|15625|15624|107
1641577320000|2022-01-07 17:42:00|15625.1|15624.1|15623.6|15622.6|15625.3|15624.3|15621.9|15620.9|101
1641577330000|2022-01-07 17:42:10|15623.8|15622.8|15620.1|15619.1|15623.9|15622.9|15619.6|15618.6|78
1641577340000|2022-01-07 17:42:20|15620.3|15619.3|15619.8|15618.8|15620.4|15619.4|15617.9|15616.9|67
1641577350000|2022-01-07 17:42:30|15619.6|15618.6|15621.4|15620.4|15622|15621|15619.1|15618.1|45
1641577360000|2022-01-07 17:42:40|15621.6|15620.6|15623.9|15622.9|15625.9|15624.9|15621.6|15620.6|169
1641577370000|2022-01-07 17:42:50|15623.4|15622.4|15623.8|15622.8|15624.4|15623.4|15622.6|15621.6|44
1641577380000|2022-01-07 17:43:00|15623.9|15622.9|15625.9|15624.9|15627.8|15626.8|15623.9|15622.9|82
1641577390000|2022-01-07 17:43:10|15626|15625|15626.4|15625.4|15628.8|15627.8|15625.5|15624.5|112
1641577400000|2022-01-07 17:43:20|15626.5|15625.5|15624.1|15623.1|15626.6|15625.6|15623.5|15622.5|63
1641577410000|2022-01-07 17:43:30|15624|15623|15622.6|15621.6|15624.1|15623.1|15621.4|15620.4|67
1641577420000|2022-01-07 17:43:40|15622.5|15621.5|15622.6|15621.6|15624.8|15623.8|15622.4|15621.4|120
1641577430000|2022-01-07 17:43:50|15622.8|15621.8|15627.8|15626.8|15629.6|15628.6|15622.3|15621.3|118
1641577440000|2022-01-07 17:44:00|15627.5|15626.5|15628.1|15627.1|15630.1|15629.1|15626.9|15625.9|98
1641577450000|2022-01-07 17:44:10|15628.3|15627.3|15627.1|15626.1|15628.5|15627.5|15626.4|15625.4|75
1641577460000|2022-01-07 17:44:20|15627|15626|15625|15624|15628.4|15627.4|15624.1|15623.1|119
1641577470000|2022-01-07 17:44:30|15625.1|15624.1|15625.4|15624.4|15626.4|15625.4|15624.1|15623.1|43
1641577480000|2022-01-07 17:44:40|15625.6|15624.6|15624.4|15623.4|15625.6|15624.6|15622.4|15621.4|65
1641577490000|2022-01-07 17:44:50|15624.6|15623.6|15624.4|15623.4|15624.8|15623.8|15623.4|15622.4|48
1641577500000|2022-01-07 17:45:00|15624.8|15623.8|15617.9|15616.9|15624.9|15623.9|15615.1|15614.1|240
1641577510000|2022-01-07 17:45:10|15617.8|15616.8|15617.9|15616.9|15619.1|15618.1|15616.9|15615.9|109
1641577520000|2022-01-07 17:45:20|15617.6|15616.6|15623.6|15622.6|15624.1|15623.1|15615.8|15614.8|148
1641577530000|2022-01-07 17:45:30|15623.8|15622.8|15630.4|15629.4|15632.3|15631.3|15623.8|15622.8|276
1641577540000|2022-01-07 17:45:40|15630.3|15629.3|15634.4|15633.4|15636.1|15635.1|15629.9|15628.9|221
1641577550000|2022-01-07 17:45:50|15634.6|15633.6|15637.1|15636.1|15637.4|15636.4|15632.9|15631.9|343
1641577560000|2022-01-07 17:46:00|15636.9|15635.9|15644.9|15643.9|15647.4|15646.4|15636.1|15635.1|473
1641577570000|2022-01-07 17:46:10|15645.1|15644.1|15651.6|15650.6|15652.1|15651.1|15644.1|15643.1|562
1641577580000|2022-01-07 17:46:20|15651.4|15650.4|15651.4|15650.4|15652.1|15651.1|15649.4|15648.4|313
1641577590000|2022-01-07 17:46:30|15651.5|15650.5|15653|15652|15654.9|15653.9|15650.9|15649.9|245
1641577600000|2022-01-07 17:46:40|15652.8|15651.8|15656.9|15655.9|15658.9|15657.9|15652.8|15651.8|441
1641577610000|2022-01-07 17:46:50|15656.6|15655.6|15657.6|15656.6|15660|15659|15656.4|15655.4|249
1641577620000|2022-01-07 17:47:00|15657.8|15656.8|15655.3|15654.3|15657.8|15656.8|15654.5|15653.5|292
1641577630000|2022-01-07 17:47:10|15655.1|15654.1|15651.5|15650.5|15655.9|15654.9|15651|15650|344
1641577640000|2022-01-07 17:47:20|15651.4|15650.4|15648.3|15647.3|15651.9|15650.9|15647.9|15646.9|242
1641577650000|2022-01-07 17:47:30|15648.1|15647.1|15647.4|15646.4|15648.5|15647.5|15645.9|15644.9|247
1641577660000|2022-01-07 17:47:40|15647.9|15646.9|15648.5|15647.5|15649.4|15648.4|15647.1|15646.1|102
1641577670000|2022-01-07 17:47:50|15648.6|15647.6|15648.1|15647.1|15650.4|15649.4|15647.6|15646.6|148
1641577680000|2022-01-07 17:48:00|15647.9|15646.9|15642.4|15641.4|15648.9|15647.9|15642.4|15641.4|212
1641577690000|2022-01-07 17:48:10|15642.5|15641.5|15644.1|15643.1|15644.8|15643.8|15642.5|15641.5|112
1641577700000|2022-01-07 17:48:20|15644|15643|15645.1|15644.1|15645.6|15644.6|15643.4|15642.4|87
1641577710000|2022-01-07 17:48:30|15644.9|15643.9|15641.6|15640.6|15644.9|15643.9|15640.9|15639.9|197
1641577720000|2022-01-07 17:48:40|15641.9|15640.9|15641.9|15640.9|15643.6|15642.6|15641.8|15640.8|82
1641577730000|2022-01-07 17:48:50|15642|15641|15642.4|15641.4|15644.4|15643.4|15641.6|15640.6|84
1641577740000|2022-01-07 17:49:00|15642.6|15641.6|15644.9|15643.9|15645.6|15644.6|15642.6|15641.6|109
1641577750000|2022-01-07 17:49:10|15645.1|15644.1|15640.1|15639.1|15646.6|15645.6|15640.1|15639.1|145
1641577760000|2022-01-07 17:49:20|15640.4|15639.4|15637|15636|15641.6|15640.6|15636.9|15635.9|307
1641577770000|2022-01-07 17:49:30|15636.9|15635.9|15639.8|15638.8|15640.6|15639.6|15636.4|15635.4|116
1641577780000|2022-01-07 17:49:40|15639.1|15638.1|15631.9|15630.9|15640|15639|15631.9|15630.9|322
1641577790000|2022-01-07 17:49:50|15632.1|15631.1|15629.9|15628.9|15633.5|15632.5|15629.9|15628.9|190
1641577800000|2022-01-07 17:50:00|15629.8|15628.8|15631.1|15630.1|15632.1|15631.1|15629.4|15628.4|167
1641577810000|2022-01-07 17:50:10|15631.3|15630.3|15638.9|15637.9|15640.1|15639.1|15631.1|15630.1|228
1641577820000|2022-01-07 17:50:20|15639|15638|15640.4|15639.4|15642.1|15641.1|15638.9|15637.9|119
1641577830000|2022-01-07 17:50:30|15640.6|15639.6|15638.6|15637.6|15641.9|15640.9|15638.4|15637.4|67
1641577840000|2022-01-07 17:50:40|15638.1|15637.1|15642.9|15641.9|15644|15643|15636.5|15635.5|270
1641577850000|2022-01-07 17:50:50|15642.8|15641.8|15643.1|15642.1|15646.9|15645.9|15642.8|15641.8|129
1641577860000|2022-01-07 17:51:00|15642.9|15641.9|15646.1|15645.1|15646.4|15645.4|15639.6|15638.6|146
1641577870000|2022-01-07 17:51:10|15646|15645|15651.4|15650.4|15651.6|15650.6|15645.1|15644.1|222
1641577880000|2022-01-07 17:51:20|15651.1|15650.1|15648.1|15647.1|15653.3|15652.3|15648.1|15647.1|191
1641577890000|2022-01-07 17:51:30|15647.9|15646.9|15645.1|15644.1|15648.9|15647.9|15643.9|15642.9|120
1641577900000|2022-01-07 17:51:40|15645.4|15644.4|15645.6|15644.6|15646.1|15645.1|15644.1|15643.1|65
1641577910000|2022-01-07 17:51:50|15645.5|15644.5|15645.6|15644.6|15647.9|15646.9|15644.6|15643.6|91
1641577920000|2022-01-07 17:52:00|15645.1|15644.1|15646.9|15645.9|15647.9|15646.9|15644.6|15643.6|58
1641577930000|2022-01-07 17:52:10|15646.8|15645.8|15647.6|15646.6|15648.6|15647.6|15646.4|15645.4|49
1641577940000|2022-01-07 17:52:20|15647.8|15646.8|15646.6|15645.6|15648.6|15647.6|15645.9|15644.9|54
1641577950000|2022-01-07 17:52:30|15646.9|15645.9|15647.6|15646.6|15648.9|15647.9|15645|15644|64
1641577960000|2022-01-07 17:52:40|15647.8|15646.8|15646.6|15645.6|15647.9|15646.9|15646.4|15645.4|37
1641577970000|2022-01-07 17:52:50|15646.8|15645.8|15648.1|15647.1|15649.6|15648.6|15644.9|15643.9|66
1641577980000|2022-01-07 17:53:00|15648.4|15647.4|15650.1|15649.1|15653.3|15652.3|15647.9|15646.9|177
1641577990000|2022-01-07 17:53:10|15650|15649|15647.4|15646.4|15650.4|15649.4|15646.4|15645.4|74
1641578000000|2022-01-07 17:53:20|15646.6|15645.6|15647.6|15646.6|15648.6|15647.6|15645.1|15644.1|107
1641578010000|2022-01-07 17:53:30|15647.5|15646.5|15648.6|15647.6|15649.6|15648.6|15645.5|15644.5|31
1641578020000|2022-01-07 17:53:40|15648.4|15647.4|15647.8|15646.8|15649.1|15648.1|15647.6|15646.6|28
1641578030000|2022-01-07 17:53:50|15648.1|15647.1|15647.9|15646.9|15649.1|15648.1|15647.6|15646.6|23
1641578040000|2022-01-07 17:54:00|15648.1|15647.1|15648.6|15647.6|15650.5|15649.5|15647.4|15646.4|81
1641578050000|2022-01-07 17:54:10|15649|15648|15647.1|15646.1|15649.6|15648.6|15645.9|15644.9|64
1641578060000|2022-01-07 17:54:20|15646.9|15645.9|15646.9|15645.9|15647.1|15646.1|15645.4|15644.4|40
1641578070000|2022-01-07 17:54:30|15647.1|15646.1|15646.9|15645.9|15648.1|15647.1|15645.5|15644.5|37
1641578080000|2022-01-07 17:54:40|15646.8|15645.8|15647.4|15646.4|15649|15648|15646.8|15645.8|39
1641578090000|2022-01-07 17:54:50|15647.3|15646.3|15647|15646|15648.4|15647.4|15646.4|15645.4|45
1641578100000|2022-01-07 17:55:00|15647.1|15646.1|15644.1|15643.1|15648.5|15647.5|15643.9|15642.9|89
1641578110000|2022-01-07 17:55:10|15644|15643|15645.6|15644.6|15646.8|15645.8|15642.5|15641.5|91
1641578120000|2022-01-07 17:55:20|15645.5|15644.5|15642.6|15641.6|15645.8|15644.8|15642.4|15641.4|76
1641578130000|2022-01-07 17:55:30|15642.4|15641.4|15643.6|15642.6|15645.4|15644.4|15641.9|15640.9|118
1641578140000|2022-01-07 17:55:40|15643.5|15642.5|15642.4|15641.4|15643.9|15642.9|15642.4|15641.4|37
1641578150000|2022-01-07 17:55:50|15642.5|15641.5|15641.4|15640.4|15643.8|15642.8|15641.4|15640.4|42
1641578160000|2022-01-07 17:56:00|15641.5|15640.5|15645.4|15644.4|15646.4|15645.4|15637.3|15636.3|276
1641578170000|2022-01-07 17:56:10|15645.3|15644.3|15647.5|15646.5|15650.6|15649.6|15645.1|15644.1|145
1641578180000|2022-01-07 17:56:20|15647.6|15646.6|15649.9|15648.9|15651|15650|15645.9|15644.9|92
1641578190000|2022-01-07 17:56:30|15649.8|15648.8|15646.1|15645.1|15649.9|15648.9|15645.4|15644.4|67
1641578200000|2022-01-07 17:56:40|15646.6|15645.6|15647.8|15646.8|15647.8|15646.8|15646.1|15645.1|46
1641578210000|2022-01-07 17:56:50|15648.4|15647.4|15648.5|15647.5|15650.6|15649.6|15646.9|15645.9|133
1641578220000|2022-01-07 17:57:00|15647.6|15646.6|15649.9|15648.9|15652.6|15651.6|15647.1|15646.1|153
1641578230000|2022-01-07 17:57:10|15648.9|15647.9|15647.4|15646.4|15649.8|15648.8|15645.4|15644.4|149
1641578240000|2022-01-07 17:57:20|15647.3|15646.3|15648.6|15647.6|15650.4|15649.4|15647.3|15646.3|60
1641578250000|2022-01-07 17:57:30|15649.4|15648.4|15648.6|15647.6|15654|15653|15648.4|15647.4|119
1641578260000|2022-01-07 17:57:40|15647.9|15646.9|15649.3|15648.3|15649.9|15648.9|15646.9|15645.9|61
1641578270000|2022-01-07 17:57:50|15649.4|15648.4|15649.4|15648.4|15651.1|15650.1|15648.9|15647.9|86
1641578280000|2022-01-07 17:58:00|15649.5|15648.5|15651.9|15650.9|15652.1|15651.1|15649.5|15648.5|80
1641578290000|2022-01-07 17:58:10|15652.3|15651.3|15649.1|15648.1|15652.3|15651.3|15647.6|15646.6|78
1641578300000|2022-01-07 17:58:20|15649.5|15648.5|15645.1|15644.1|15649.9|15648.9|15643.9|15642.9|133
1641578310000|2022-01-07 17:58:30|15645.5|15644.5|15648.1|15647.1|15648.6|15647.6|15645.1|15644.1|113
1641578320000|2022-01-07 17:58:40|15648.3|15647.3|15648.6|15647.6|15651.6|15650.6|15647.6|15646.6|79
1641578330000|2022-01-07 17:58:50|15648.5|15647.5|15648.6|15647.6|15649.6|15648.6|15646.4|15645.4|36
1641578340000|2022-01-07 17:59:00|15648.5|15647.5|15648.9|15647.9|15652.3|15651.3|15648.1|15647.1|83
1641578350000|2022-01-07 17:59:10|15648.4|15647.4|15652.1|15651.1|15653|15652|15648.4|15647.4|69
1641578360000|2022-01-07 17:59:20|15652.4|15651.4|15653.6|15652.6|15655.1|15654.1|15650.9|15649.9|132
1641578370000|2022-01-07 17:59:30|15652.9|15651.9|15651.8|15650.8|15654.6|15653.6|15651.1|15650.1|224
1641578380000|2022-01-07 17:59:40|15651.6|15650.6|15652.6|15651.6|15653.4|15652.4|15650.6|15649.6|82
1641578390000|2022-01-07 17:59:50|15652.5|15651.5|15650.1|15649.1|15652.9|15651.9|15648.9|15647.9|78
1641578400000|2022-01-07 18:00:00|15650.6|15649.6|15649.4|15648.4|15653|15652|15648.9|15647.9|106
1641578410000|2022-01-07 18:00:10|15649.6|15648.6|15645.3|15644.3|15649.6|15648.6|15642.6|15641.6|296
1641578420000|2022-01-07 18:00:20|15645.1|15644.1|15643.8|15642.8|15650.1|15649.1|15643.8|15642.8|129
1641578430000|2022-01-07 18:00:30|15644.1|15643.1|15639.9|15638.9|15645.3|15644.3|15638.6|15637.6|147
1641578440000|2022-01-07 18:00:40|15639.8|15638.8|15639.1|15638.1|15641.9|15640.9|15636.9|15635.9|145
1641578450000|2022-01-07 18:00:50|15638.1|15637.1|15637.4|15636.4|15640.4|15639.4|15633.1|15632.1|262
1641578460000|2022-01-07 18:01:00|15637.3|15636.3|15630.4|15629.4|15639.1|15638.1|15629.4|15628.4|243
1641578470000|2022-01-07 18:01:10|15629.9|15628.9|15631.1|15630.1|15634.4|15633.4|15629.6|15628.6|140
1641578480000|2022-01-07 18:01:20|15631.3|15630.3|15629.1|15628.1|15633|15632|15627.3|15626.3|306
1641578490000|2022-01-07 18:01:30|15629.6|15628.6|15633.5|15632.5|15634.6|15633.6|15629.4|15628.4|109
1641578500000|2022-01-07 18:01:40|15633.6|15632.6|15637.4|15636.4|15638.4|15637.4|15633.6|15632.6|116
1641578510000|2022-01-07 18:01:50|15637.3|15636.3|15646.4|15645.4|15646.4|15645.4|15636.9|15635.9|262
1641578520000|2022-01-07 18:02:00|15646.1|15645.1|15650.4|15649.4|15651.4|15650.4|15644.9|15643.9|255
1641578530000|2022-01-07 18:02:10|15650.1|15649.1|15654.1|15653.1|15656.6|15655.6|15649.9|15648.9|224
1641578540000|2022-01-07 18:02:20|15653.4|15652.4|15660.4|15659.4|15660.9|15659.9|15653.1|15652.1|388
1641578550000|2022-01-07 18:02:30|15660.5|15659.5|15655.1|15654.1|15660.9|15659.9|15654.9|15653.9|346
1641578560000|2022-01-07 18:02:40|15655.6|15654.6|15653.1|15652.1|15656.4|15655.4|15651.4|15650.4|227
1641578570000|2022-01-07 18:02:50|15652.1|15651.1|15654.1|15653.1|15655.4|15654.4|15650|15649|164
1641578580000|2022-01-07 18:03:00|15654.9|15653.9|15654.9|15653.9|15656.9|15655.9|15652.1|15651.1|161
1641578590000|2022-01-07 18:03:10|15654.4|15653.4|15646.9|15645.9|15655.1|15654.1|15645.9|15644.9|199
1641578600000|2022-01-07 18:03:20|15646.6|15645.6|15649|15648|15649.6|15648.6|15644.6|15643.6|118
1641578610000|2022-01-07 18:03:30|15648.9|15647.9|15645.9|15644.9|15649.1|15648.1|15644.4|15643.4|90
1641578620000|2022-01-07 18:03:40|15645.8|15644.8|15639.9|15638.9|15645.9|15644.9|15635.4|15634.4|228
1641578630000|2022-01-07 18:03:50|15640.6|15639.6|15647.6|15646.6|15647.9|15646.9|15640.4|15639.4|162
1641578640000|2022-01-07 18:04:00|15646.1|15645.1|15647.3|15646.3|15647.9|15646.9|15644.9|15643.9|168
1641578650000|2022-01-07 18:04:10|15647.1|15646.1|15648.1|15647.1|15649.1|15648.1|15645.4|15644.4|176
1641578660000|2022-01-07 18:04:20|15648|15647|15648.1|15647.1|15648.9|15647.9|15646.1|15645.1|104
1641578670000|2022-01-07 18:04:30|15648|15647|15648.4|15647.4|15651.1|15650.1|15646.4|15645.4|146
1641578680000|2022-01-07 18:04:40|15648.3|15647.3|15648.1|15647.1|15650.8|15649.8|15647.6|15646.6|45
1641578690000|2022-01-07 18:04:50|15648|15647|15650.9|15649.9|15652.1|15651.1|15647.9|15646.9|48
1641578700000|2022-01-07 18:05:00|15650.8|15649.8|15648.6|15647.6|15650.9|15649.9|15647.1|15646.1|107
1641578710000|2022-01-07 18:05:10|15648.1|15647.1|15647.6|15646.6|15650|15649|15646.6|15645.6|86
1641578720000|2022-01-07 18:05:20|15647.5|15646.5|15645.9|15644.9|15648.6|15647.6|15644.9|15643.9|39
1641578730000|2022-01-07 18:05:30|15645.8|15644.8|15650.3|15649.3|15652.6|15651.6|15645.6|15644.6|112
1641578740000|2022-01-07 18:05:40|15649.9|15648.9|15651.1|15650.1|15651.9|15650.9|15649.8|15648.8|51
1641578750000|2022-01-07 18:05:50|15651|15650|15651.6|15650.6|15651.9|15650.9|15648.9|15647.9|71
1641578760000|2022-01-07 18:06:00|15652.1|15651.1|15649.6|15648.6|15654.9|15653.9|15648.3|15647.3|150
1641578770000|2022-01-07 18:06:10|15649.8|15648.8|15649.4|15648.4|15651.1|15650.1|15648.4|15647.4|97
1641578780000|2022-01-07 18:06:20|15649.3|15648.3|15657.6|15656.6|15658.5|15657.5|15649.1|15648.1|226
1641578790000|2022-01-07 18:06:30|15657.5|15656.5|15657.1|15656.1|15658.3|15657.3|15656.1|15655.1|107
1641578800000|2022-01-07 18:06:40|15657|15656|15655.6|15654.6|15658.1|15657.1|15655.4|15654.4|88
1641578810000|2022-01-07 18:06:50|15655.8|15654.8|15657|15656|15657.9|15656.9|15654.1|15653.1|117
1641578820000|2022-01-07 18:07:00|15656.9|15655.9|15660.4|15659.4|15660.9|15659.9|15655.9|15654.9|133
1641578830000|2022-01-07 18:07:10|15660.6|15659.6|15658.9|15657.9|15661.9|15660.9|15657.4|15656.4|121
1641578840000|2022-01-07 18:07:20|15659.3|15658.3|15658.6|15657.6|15661.4|15660.4|15658.6|15657.6|107
1641578850000|2022-01-07 18:07:30|15658.4|15657.4|15651.1|15650.1|15660.3|15659.3|15650.3|15649.3|219
1641578860000|2022-01-07 18:07:40|15651.5|15650.5|15650.1|15649.1|15651.9|15650.9|15649.1|15648.1|128
1641578870000|2022-01-07 18:07:50|15650|15649|15650.1|15649.1|15650.9|15649.9|15648.4|15647.4|125
1641578880000|2022-01-07 18:08:00|15651.6|15650.6|15653.6|15652.6|15654.1|15653.1|15651.4|15650.4|86
1641578890000|2022-01-07 18:08:10|15653.8|15652.8|15653.1|15652.1|15654.6|15653.6|15652.6|15651.6|29
1641578900000|2022-01-07 18:08:20|15653|15652|15653.5|15652.5|15653.9|15652.9|15651.4|15650.4|42
1641578910000|2022-01-07 18:08:30|15653.1|15652.1|15653.1|15652.1|15653.9|15652.9|15651.4|15650.4|34
1641578920000|2022-01-07 18:08:40|15653.3|15652.3|15660.8|15659.8|15662.9|15661.9|15653|15652|210
1641578930000|2022-01-07 18:08:50|15660.9|15659.9|15656.6|15655.6|15663.1|15662.1|15655.9|15654.9|156
1641578940000|2022-01-07 18:09:00|15656.4|15655.4|15653.6|15652.6|15656.4|15655.4|15650.8|15649.8|187
1641578950000|2022-01-07 18:09:10|15653.9|15652.9|15656.9|15655.9|15657.6|15656.6|15651.6|15650.6|137
1641578960000|2022-01-07 18:09:20|15657.1|15656.1|15655.4|15654.4|15658.9|15657.9|15655.4|15654.4|43
1641578970000|2022-01-07 18:09:30|15655.6|15654.6|15656.4|15655.4|15656.6|15655.6|15654.6|15653.6|55
1641578980000|2022-01-07 18:09:40|15656.1|15655.1|15656.1|15655.1|15658.6|15657.6|15654.9|15653.9|70
1641578990000|2022-01-07 18:09:50|15655.5|15654.5|15654.9|15653.9|15656.3|15655.3|15653.9|15652.9|44
1641579000000|2022-01-07 18:10:00|15654.8|15653.8|15654.9|15653.9|15655.6|15654.6|15653.4|15652.4|52
1641579010000|2022-01-07 18:10:10|15655.1|15654.1|15658.1|15657.1|15658.1|15657.1|15651.9|15650.9|93
1641579020000|2022-01-07 18:10:20|15657.9|15656.9|15657.6|15656.6|15657.9|15656.9|15655.9|15654.9|40
1641579030000|2022-01-07 18:10:30|15656.9|15655.9|15661.1|15660.1|15661.1|15660.1|15656.9|15655.9|134
1641579040000|2022-01-07 18:10:40|15660.9|15659.9|15658.4|15657.4|15661.1|15660.1|15657.6|15656.6|60
1641579050000|2022-01-07 18:10:50|15658.3|15657.3|15659.6|15658.6|15661.1|15660.1|15656.4|15655.4|134
1641579060000|2022-01-07 18:11:00|15658.6|15657.6|15659.6|15658.6|15662.5|15661.5|15657.6|15656.6|233
1641579070000|2022-01-07 18:11:10|15659.4|15658.4|15659.4|15658.4|15661.6|15660.6|15658.4|15657.4|90
1641579080000|2022-01-07 18:11:20|15659.1|15658.1|15658|15657|15659.4|15658.4|15657.8|15656.8|63
1641579090000|2022-01-07 18:11:30|15657.9|15656.9|15658.6|15657.6|15659.1|15658.1|15657.6|15656.6|42
1641579100000|2022-01-07 18:11:40|15659.1|15658.1|15657.1|15656.1|15660.6|15659.6|15656.6|15655.6|43
1641579110000|2022-01-07 18:11:50|15657|15656|15656.6|15655.6|15658|15657|15656.1|15655.1|55
1641579120000|2022-01-07 18:12:00|15656.5|15655.5|15648.6|15647.6|15657.1|15656.1|15648.1|15647.1|294
1641579130000|2022-01-07 18:12:10|15648.9|15647.9|15655.1|15654.1|15655.9|15654.9|15646.6|15645.6|154
1641579140000|2022-01-07 18:12:20|15654.9|15653.9|15658.5|15657.5|15658.6|15657.6|15654.4|15653.4|123
1641579150000|2022-01-07 18:12:30|15658.4|15657.4|15657.9|15656.9|15659.1|15658.1|15656.1|15655.1|39
1641579160000|2022-01-07 18:12:40|15658|15657|15659|15658|15659.9|15658.9|15656.9|15655.9|66
1641579170000|2022-01-07 18:12:50|15659.4|15658.4|15657.4|15656.4|15661.4|15660.4|15656.5|15655.5|128
1641579180000|2022-01-07 18:13:00|15657.5|15656.5|15656.9|15655.9|15658.6|15657.6|15656.4|15655.4|45
1641579190000|2022-01-07 18:13:10|15657.1|15656.1|15655.3|15654.3|15657.1|15656.1|15654.5|15653.5|43
1641579200000|2022-01-07 18:13:20|15655.4|15654.4|15653.4|15652.4|15656.8|15655.8|15652|15651|62
1641579210000|2022-01-07 18:13:30|15653.8|15652.8|15654.5|15653.5|15654.8|15653.8|15652.3|15651.3|57
1641579220000|2022-01-07 18:13:40|15654.3|15653.3|15654.8|15653.8|15656.8|15655.8|15653.9|15652.9|115
1641579230000|2022-01-07 18:13:50|15654.9|15653.9|15654.9|15653.9|15657.4|15656.4|15654.5|15653.5|40
1641579240000|2022-01-07 18:14:00|15654.8|15653.8|15655.4|15654.4|15656.3|15655.3|15654.4|15653.4|30
1641579250000|2022-01-07 18:14:10|15655.8|15654.8|15657|15656|15657.9|15656.9|15655.5|15654.5|47
1641579260000|2022-01-07 18:14:20|15656.9|15655.9|15659.1|15658.1|15659.3|15658.3|15656.9|15655.9|66
1641579270000|2022-01-07 18:14:30|15659|15658|15659.5|15658.5|15659.8|15658.8|15657.5|15656.5|59
1641579280000|2022-01-07 18:14:40|15659.6|15658.6|15660.5|15659.5|15661.4|15660.4|15659.3|15658.3|52
1641579290000|2022-01-07 18:14:50|15660|15659|15658.8|15657.8|15661|15660|15658.6|15657.6|37
1641579300000|2022-01-07 18:15:00|15658.6|15657.6|15655.1|15654.1|15659.9|15658.9|15654.5|15653.5|120
1641579310000|2022-01-07 18:15:10|15655.3|15654.3|15660.5|15659.5|15661|15660|15654.3|15653.3|79
1641579320000|2022-01-07 18:15:20|15660.8|15659.8|15665.3|15664.3|15667|15666|15659.9|15658.9|266
1641579330000|2022-01-07 18:15:30|15664.9|15663.9|15668.3|15667.3|15668.9|15667.9|15664.5|15663.5|167
1641579340000|2022-01-07 18:15:40|15668.4|15667.4|15667|15666|15670.4|15669.4|15665.9|15664.9|209
1641579350000|2022-01-07 18:15:50|15666.9|15665.9|15664.9|15663.9|15667.6|15666.6|15664.3|15663.3|81
1641579360000|2022-01-07 18:16:00|15665|15664|15662.8|15661.8|15666.3|15665.3|15662.1|15661.1|106
1641579370000|2022-01-07 18:16:10|15662.6|15661.6|15660.6|15659.6|15662.8|15661.8|15658.8|15657.8|104
1641579380000|2022-01-07 18:16:20|15660.8|15659.8|15662.9|15661.9|15664.1|15663.1|15660.8|15659.8|28
1641579390000|2022-01-07 18:16:30|15663.3|15662.3|15662.3|15661.3|15663.6|15662.6|15660.3|15659.3|54
1641579400000|2022-01-07 18:16:40|15662.1|15661.1|15661.1|15660.1|15663.5|15662.5|15661.1|15660.1|48
1641579410000|2022-01-07 18:16:50|15661|15660|15659.1|15658.1|15661.3|15660.3|15659|15658|73
1641579420000|2022-01-07 18:17:00|15659.5|15658.5|15654.5|15653.5|15659.5|15658.5|15654|15653|155
1641579430000|2022-01-07 18:17:10|15654.4|15653.4|15649|15648|15656.5|15655.5|15648.3|15647.3|193
1641579440000|2022-01-07 18:17:20|15648.9|15647.9|15651|15650|15652.8|15651.8|15648.1|15647.1|160
1641579450000|2022-01-07 18:17:30|15650.9|15649.9|15652.6|15651.6|15652.6|15651.6|15650.4|15649.4|65
1641579460000|2022-01-07 18:17:40|15652.9|15651.9|15656.9|15655.9|15656.9|15655.9|15652.9|15651.9|70
1641579470000|2022-01-07 18:17:50|15656.5|15655.5|15655.8|15654.8|15656.5|15655.5|15654.3|15653.3|40
1641579480000|2022-01-07 18:18:00|15655.9|15654.9|15651.8|15650.8|15656.9|15655.9|15650.5|15649.5|47
1641579490000|2022-01-07 18:18:10|15651.9|15650.9|15652.4|15651.4|15653.5|15652.5|15651.5|15650.5|61
1641579500000|2022-01-07 18:18:20|15652.1|15651.1|15652|15651|15652.8|15651.8|15650.8|15649.8|45
1641579510000|2022-01-07 18:18:30|15652.1|15651.1|15651.5|15650.5|15653.3|15652.3|15650|15649|60
1641579520000|2022-01-07 18:18:40|15651.6|15650.6|15649.5|15648.5|15652.4|15651.4|15649.5|15648.5|34
1641579530000|2022-01-07 18:18:50|15649.4|15648.4|15649.8|15648.8|15651|15650|15649.3|15648.3|64
1641579540000|2022-01-07 18:19:00|15649.9|15648.9|15647.9|15646.9|15652|15651|15647.1|15646.1|165
1641579550000|2022-01-07 18:19:10|15648|15647|15652|15651|15653.6|15652.6|15647.5|15646.5|98
1641579560000|2022-01-07 18:19:20|15652.1|15651.1|15653.8|15652.8|15655.1|15654.1|15651.8|15650.8|133
1641579570000|2022-01-07 18:19:30|15653.5|15652.5|15653.3|15652.3|15653.9|15652.9|15650.5|15649.5|62
1641579580000|2022-01-07 18:19:40|15653.4|15652.4|15656.1|15655.1|15656.9|15655.9|15652.6|15651.6|77
1641579590000|2022-01-07 18:19:50|15656.4|15655.4|15656.1|15655.1|15657.8|15656.8|15655.6|15654.6|58
1641579600000|2022-01-07 18:20:00|15656.6|15655.6|15660.1|15659.1|15660.9|15659.9|15656.5|15655.5|148
1641579610000|2022-01-07 18:20:10|15660.4|15659.4|15658.3|15657.3|15660.4|15659.4|15656.4|15655.4|62
1641579620000|2022-01-07 18:20:20|15658.4|15657.4|15660.1|15659.1|15660.9|15659.9|15657|15656|29
1641579630000|2022-01-07 18:20:30|15660|15659|15655.9|15654.9|15660.3|15659.3|15655.9|15654.9|66
1641579640000|2022-01-07 18:20:40|15655.8|15654.8|15652.3|15651.3|15655.8|15654.8|15651.1|15650.1|84
1641579650000|2022-01-07 18:20:50|15652.9|15651.9|15650.6|15649.6|15652.9|15651.9|15650.4|15649.4|96
1641579660000|2022-01-07 18:21:00|15650.5|15649.5|15653.4|15652.4|15653.6|15652.6|15650.5|15649.5|87
1641579670000|2022-01-07 18:21:10|15653.6|15652.6|15648.9|15647.9|15653.6|15652.6|15648.8|15647.8|62
1641579680000|2022-01-07 18:21:20|15648.8|15647.8|15650.9|15649.9|15651.6|15650.6|15648.5|15647.5|54
1641579690000|2022-01-07 18:21:30|15652|15651|15652.9|15651.9|15653.3|15652.3|15651.4|15650.4|76
1641579700000|2022-01-07 18:21:40|15653.1|15652.1|15648|15647|15653.5|15652.5|15647|15646|96
1641579710000|2022-01-07 18:21:50|15648.1|15647.1|15648.1|15647.1|15649.5|15648.5|15646.4|15645.4|147
1641579720000|2022-01-07 18:22:00|15648|15647|15645.4|15644.4|15649.5|15648.5|15643.9|15642.9|180
1641579730000|2022-01-07 18:22:10|15645.6|15644.6|15646|15645|15648.8|15647.8|15645.3|15644.3|88
1641579740000|2022-01-07 18:22:20|15646.3|15645.3|15653.9|15652.9|15654.9|15653.9|15645.6|15644.6|199
1641579750000|2022-01-07 18:22:30|15654.1|15653.1|15659|15658|15659.1|15658.1|15654|15653|169
1641579760000|2022-01-07 18:22:40|15658.5|15657.5|15656.9|15655.9|15660|15659|15656.5|15655.5|161
1641579770000|2022-01-07 18:22:50|15656.5|15655.5|15651.6|15650.6|15656.6|15655.6|15651.6|15650.6|137
1641579780000|2022-01-07 18:23:00|15652.1|15651.1|15646.8|15645.8|15652.3|15651.3|15645.3|15644.3|126
1641579790000|2022-01-07 18:23:10|15646.6|15645.6|15641.5|15640.5|15647|15646|15640|15639|232
1641579800000|2022-01-07 18:23:20|15641.6|15640.6|15642.9|15641.9|15644.5|15643.5|15641.3|15640.3|192
1641579810000|2022-01-07 18:23:30|15643|15642|15640|15639|15643.1|15642.1|15638.6|15637.6|110
1641579820000|2022-01-07 18:23:40|15639.8|15638.8|15642|15641|15642.5|15641.5|15639.6|15638.6|67
1641579830000|2022-01-07 18:23:50|15641.9|15640.9|15642.6|15641.6|15644.4|15643.4|15641.5|15640.5|65
1641579840000|2022-01-07 18:24:00|15642.5|15641.5|15645.9|15644.9|15646.3|15645.3|15641.3|15640.3|114
1641579850000|2022-01-07 18:24:10|15645.8|15644.8|15643.3|15642.3|15647.8|15646.8|15641.4|15640.4|89
1641579860000|2022-01-07 18:24:20|15643.1|15642.1|15637.8|15636.8|15645.3|15644.3|15637.1|15636.1|99
1641579870000|2022-01-07 18:24:30|15637.6|15636.6|15636.9|15635.9|15637.8|15636.8|15633.1|15632.1|215
1641579880000|2022-01-07 18:24:40|15637|15636|15637.6|15636.6|15639.6|15638.6|15637|15636|79
1641579890000|2022-01-07 18:24:50|15637.5|15636.5|15635.5|15634.5|15637.9|15636.9|15634.4|15633.4|75
1641579900000|2022-01-07 18:25:00|15635.8|15634.8|15634.3|15633.3|15637.3|15636.3|15632.4|15631.4|144
1641579910000|2022-01-07 18:25:10|15634.4|15633.4|15632.6|15631.6|15634.4|15633.4|15631.8|15630.8|96
1641579920000|2022-01-07 18:25:20|15632.8|15631.8|15631.8|15630.8|15633.8|15632.8|15630.6|15629.6|118
1641579930000|2022-01-07 18:25:30|15631.6|15630.6|15631.8|15630.8|15632.8|15631.8|15630.5|15629.5|70
1641579940000|2022-01-07 18:25:40|15631.6|15630.6|15635.6|15634.6|15636.4|15635.4|15629.1|15628.1|224
1641579950000|2022-01-07 18:25:50|15635.5|15634.5|15633|15632|15636|15635|15632.5|15631.5|125
1641579960000|2022-01-07 18:26:00|15633.1|15632.1|15634.4|15633.4|15635.9|15634.9|15632|15631|94
1641579970000|2022-01-07 18:26:10|15634.8|15633.8|15628.5|15627.5|15634.8|15633.8|15628.5|15627.5|198
1641579980000|2022-01-07 18:26:20|15628.4|15627.4|15629.6|15628.6|15631.6|15630.6|15628.4|15627.4|66
1641579990000|2022-01-07 18:26:30|15629.5|15628.5|15628|15627|15630.4|15629.4|15627.6|15626.6|78
1641580000000|2022-01-07 18:26:40|15627.9|15626.9|15632|15631|15633.6|15632.6|15627.9|15626.9|119
1641580010000|2022-01-07 18:26:50|15631.9|15630.9|15630|15629|15632.6|15631.6|15629|15628|86
1641580020000|2022-01-07 18:27:00|15630.1|15629.1|15634.4|15633.4|15634.9|15633.9|15630|15629|64
1641580030000|2022-01-07 18:27:10|15634.5|15633.5|15634.6|15633.6|15636.1|15635.1|15631.9|15630.9|155
1641580040000|2022-01-07 18:27:20|15634.8|15633.8|15636.3|15635.3|15638|15637|15633.6|15632.6|171
1641580050000|2022-01-07 18:27:30|15636.1|15635.1|15639.9|15638.9|15639.9|15638.9|15636|15635|96
1641580060000|2022-01-07 18:27:40|15640|15639|15634.3|15633.3|15640|15639|15634.3|15633.3|68
1641580070000|2022-01-07 18:27:50|15634.5|15633.5|15636|15635|15636.9|15635.9|15633.3|15632.3|57
1641580080000|2022-01-07 18:28:00|15635.9|15634.9|15637.5|15636.5|15638.8|15637.8|15635|15634|70
1641580090000|2022-01-07 18:28:10|15637.6|15636.6|15636.1|15635.1|15637.6|15636.6|15634.6|15633.6|42
1641580100000|2022-01-07 18:28:20|15636|15635|15629.4|15628.4|15636.4|15635.4|15629|15628|130
1641580110000|2022-01-07 18:28:30|15629.5|15628.5|15628.4|15627.4|15631|15630|15628.4|15627.4|45
1641580120000|2022-01-07 18:28:40|15628.5|15627.5|15627.5|15626.5|15629.1|15628.1|15626.4|15625.4|195
1641580130000|2022-01-07 18:28:50|15627.4|15626.4|15627.4|15626.4|15628.1|15627.1|15625.6|15624.6|154
1641580140000|2022-01-07 18:29:00|15627.5|15626.5|15625.3|15624.3|15628.6|15627.6|15623.9|15622.9|180
1641580150000|2022-01-07 18:29:10|15625.1|15624.1|15624.6|15623.6|15626.3|15625.3|15621.9|15620.9|162
1641580160000|2022-01-07 18:29:20|15624.5|15623.5|15623.8|15622.8|15626.4|15625.4|15623|15622|95
1641580170000|2022-01-07 18:29:30|15623.9|15622.9|15625.8|15624.8|15626.1|15625.1|15623.8|15622.8|125
1641580180000|2022-01-07 18:29:40|15625.9|15624.9|15625.3|15624.3|15627.1|15626.1|15624.8|15623.8|79
1641580190000|2022-01-07 18:29:50|15625.4|15624.4|15625.4|15624.4|15627|15626|15624.5|15623.5|55
1641580200000|2022-01-07 18:30:00|15625.6|15624.6|15625.4|15624.4|15626.8|15625.8|15624.5|15623.5|52
1641580210000|2022-01-07 18:30:10|15625.3|15624.3|15622.5|15621.5|15626.9|15625.9|15622.1|15621.1|132
1641580220000|2022-01-07 18:30:20|15622.6|15621.6|15625.6|15624.6|15625.6|15624.6|15621.8|15620.8|90
1641580230000|2022-01-07 18:30:30|15626.6|15625.6|15627.4|15626.4|15631.4|15630.4|15626.5|15625.5|208
1641580240000|2022-01-07 18:30:40|15627.5|15626.5|15628|15627|15628.8|15627.8|15625.6|15624.6|67
1641580250000|2022-01-07 18:30:50|15627.9|15626.9|15628.3|15627.3|15628.4|15627.4|15623.6|15622.6|60
1641580260000|2022-01-07 18:31:00|15628.1|15627.1|15628.3|15627.3|15629.4|15628.4|15627.4|15626.4|55
1641580270000|2022-01-07 18:31:10|15628.5|15627.5|15630.5|15629.5|15631.1|15630.1|15627.1|15626.1|46
1641580280000|2022-01-07 18:31:20|15630.6|15629.6|15631.6|15630.6|15634.1|15633.1|15629.4|15628.4|172
1641580290000|2022-01-07 18:31:30|15632|15631|15631.8|15630.8|15634.9|15633.9|15631.4|15630.4|81
1641580300000|2022-01-07 18:31:40|15632.3|15631.3|15632.5|15631.5|15633.9|15632.9|15631.6|15630.6|72
1641580310000|2022-01-07 18:31:50|15632.4|15631.4|15633|15632|15634.1|15633.1|15632.1|15631.1|42
1641580320000|2022-01-07 18:32:00|15633.1|15632.1|15637.4|15636.4|15637.6|15636.6|15632|15631|167
1641580330000|2022-01-07 18:32:10|15637.5|15636.5|15636.6|15635.6|15639.1|15638.1|15636.6|15635.6|136
1641580340000|2022-01-07 18:32:20|15636.8|15635.8|15633.4|15632.4|15636.9|15635.9|15632.1|15631.1|90
1641580350000|2022-01-07 18:32:30|15633.5|15632.5|15632.5|15631.5|15633.5|15632.5|15631.8|15630.8|41
1641580360000|2022-01-07 18:32:40|15632.6|15631.6|15632.6|15631.6|15632.9|15631.9|15631.4|15630.4|45
1641580370000|2022-01-07 18:32:50|15632.5|15631.5|15639.8|15638.8|15639.9|15638.9|15631.6|15630.6|121
1641580380000|2022-01-07 18:33:00|15639.9|15638.9|15644.8|15643.8|15645.1|15644.1|15639.6|15638.6|238
1641580390000|2022-01-07 18:33:10|15644.6|15643.6|15640.1|15639.1|15645.6|15644.6|15640.1|15639.1|214
1641580400000|2022-01-07 18:33:20|15639.6|15638.6|15644.4|15643.4|15644.6|15643.6|15639.6|15638.6|108
1641580410000|2022-01-07 18:33:30|15644.3|15643.3|15641.5|15640.5|15644.3|15643.3|15641.1|15640.1|74
1641580420000|2022-01-07 18:33:40|15641|15640|15640.1|15639.1|15642.4|15641.4|15639.8|15638.8|124
1641580430000|2022-01-07 18:33:50|15640.8|15639.8|15645.6|15644.6|15646|15645|15640.1|15639.1|89
1641580440000|2022-01-07 18:34:00|15645.8|15644.8|15643.6|15642.6|15645.8|15644.8|15643.4|15642.4|86
1641580450000|2022-01-07 18:34:10|15643.5|15642.5|15644.4|15643.4|15644.4|15643.4|15642.3|15641.3|79
1641580460000|2022-01-07 18:34:20|15644.3|15643.3|15642.6|15641.6|15644.6|15643.6|15642.1|15641.1|54
1641580470000|2022-01-07 18:34:30|15642.5|15641.5|15642.5|15641.5|15643.6|15642.6|15641.5|15640.5|58
1641580480000|2022-01-07 18:34:40|15642.3|15641.3|15643.6|15642.6|15643.9|15642.9|15641.6|15640.6|37
1641580490000|2022-01-07 18:34:50|15643.5|15642.5|15644.4|15643.4|15644.6|15643.6|15643|15642|64
1641580500000|2022-01-07 18:35:00|15643.6|15642.6|15647.3|15646.3|15648.3|15647.3|15643.3|15642.3|110
1641580510000|2022-01-07 18:35:10|15647.6|15646.6|15648.4|15647.4|15649.4|15648.4|15643.8|15642.8|122
1641580520000|2022-01-07 18:35:20|15648.3|15647.3|15650.5|15649.5|15651|15650|15646.3|15645.3|163
1641580530000|2022-01-07 18:35:30|15650.4|15649.4|15650.6|15649.6|15650.9|15649.9|15648.8|15647.8|80
1641580540000|2022-01-07 18:35:40|15650.5|15649.5|15650.9|15649.9|15651.9|15650.9|15648.6|15647.6|127
1641580550000|2022-01-07 18:35:50|15651|15650|15651.3|15650.3|15652.1|15651.1|15649.6|15648.6|102
1641580560000|2022-01-07 18:36:00|15650.6|15649.6|15648.4|15647.4|15652.1|15651.1|15648.1|15647.1|157
1641580570000|2022-01-07 18:36:10|15647.6|15646.6|15649.8|15648.8|15650|15649|15644.9|15643.9|116
1641580580000|2022-01-07 18:36:20|15649.9|15648.9|15649.1|15648.1|15650.5|15649.5|15648.1|15647.1|43
1641580590000|2022-01-07 18:36:30|15649.4|15648.4|15650.4|15649.4|15651.3|15650.3|15649.1|15648.1|45
1641580600000|2022-01-07 18:36:40|15650.6|15649.6|15648.1|15647.1|15650.9|15649.9|15648.1|15647.1|40
1641580610000|2022-01-07 18:36:50|15648|15647|15648.9|15647.9|15650.4|15649.4|15647.5|15646.5|32
1641580620000|2022-01-07 18:37:00|15648.8|15647.8|15649.3|15648.3|15649.9|15648.9|15647.8|15646.8|37
1641580630000|2022-01-07 18:37:10|15649.1|15648.1|15645.5|15644.5|15649.1|15648.1|15644.3|15643.3|74
1641580640000|2022-01-07 18:37:20|15645.6|15644.6|15646.3|15645.3|15646.3|15645.3|15644.4|15643.4|60
1641580650000|2022-01-07 18:37:30|15645.9|15644.9|15646|15645|15646.6|15645.6|15645.6|15644.6|26
1641580660000|2022-01-07 18:37:40|15645.9|15644.9|15646.3|15645.3|15647.6|15646.6|15645.5|15644.5|35
1641580670000|2022-01-07 18:37:50|15646.4|15645.4|15644.8|15643.8|15646.6|15645.6|15643.9|15642.9|43
1641580680000|2022-01-07 18:38:00|15644.9|15643.9|15643|15642|15647|15646|15638.8|15637.8|169
1641580690000|2022-01-07 18:38:10|15643.1|15642.1|15642.8|15641.8|15643.6|15642.6|15641.4|15640.4|60
1641580700000|2022-01-07 18:38:20|15643|15642|15648.6|15647.6|15649.8|15648.8|15642.8|15641.8|119
1641580710000|2022-01-07 18:38:30|15648.8|15647.8|15646|15645|15649.4|15648.4|15645.9|15644.9|32
1641580720000|2022-01-07 18:38:40|15645.8|15644.8|15642.1|15641.1|15645.9|15644.9|15642|15641|19
1641580730000|2022-01-07 18:38:50|15642.4|15641.4|15640.4|15639.4|15642.8|15641.8|15639.6|15638.6|51
1641580740000|2022-01-07 18:39:00|15640.5|15639.5|15637.9|15636.9|15640.9|15639.9|15636.4|15635.4|95
1641580750000|2022-01-07 18:39:10|15637.6|15636.6|15637.3|15636.3|15638.4|15637.4|15636.8|15635.8|91
1641580760000|2022-01-07 18:39:20|15637.4|15636.4|15630.5|15629.5|15637.9|15636.9|15630.5|15629.5|174
1641580770000|2022-01-07 18:39:30|15630.9|15629.9|15631.4|15630.4|15632.6|15631.6|15629|15628|133
1641580780000|2022-01-07 18:39:40|15631.6|15630.6|15630|15629|15632.1|15631.1|15628.4|15627.4|85
1641580790000|2022-01-07 18:39:50|15629.9|15628.9|15633.5|15632.5|15633.6|15632.6|15629.6|15628.6|81
1641580800000|2022-01-07 18:40:00|15633.4|15632.4|15632|15631|15633.9|15632.9|15629.9|15628.9|63
1641580810000|2022-01-07 18:40:10|15632.1|15631.1|15630.6|15629.6|15632.1|15631.1|15627.4|15626.4|98
1641580820000|2022-01-07 18:40:20|15630.5|15629.5|15632.6|15631.6|15634.1|15633.1|15630.5|15629.5|55
1641580830000|2022-01-07 18:40:30|15632.8|15631.8|15630.8|15629.8|15632.8|15631.8|15630.6|15629.6|40
1641580840000|2022-01-07 18:40:40|15630.9|15629.9|15626.6|15625.6|15631.1|15630.1|15626.1|15625.1|87
1641580850000|2022-01-07 18:40:50|15626.5|15625.5|15628.4|15627.4|15630.4|15629.4|15625.1|15624.1|319
1641580860000|2022-01-07 18:41:00|15628.5|15627.5|15631.1|15630.1|15632.1|15631.1|15628.5|15627.5|108
1641580870000|2022-01-07 18:41:10|15631.4|15630.4|15626.6|15625.6|15631.5|15630.5|15626.4|15625.4|77
1641580880000|2022-01-07 18:41:20|15626.4|15625.4|15631.6|15630.6|15631.6|15630.6|15626.1|15625.1|59
1641580890000|2022-01-07 18:41:30|15631.8|15630.8|15634.9|15633.9|15636.3|15635.3|15631.8|15630.8|141
1641580900000|2022-01-07 18:41:40|15634.1|15633.1|15633.8|15632.8|15637.1|15636.1|15633.1|15632.1|106
1641580910000|2022-01-07 18:41:50|15633.9|15632.9|15634.8|15633.8|15635.8|15634.8|15633.9|15632.9|38
1641580920000|2022-01-07 18:42:00|15634.6|15633.6|15635.6|15634.6|15638.1|15637.1|15634.5|15633.5|145
1641580930000|2022-01-07 18:42:10|15635.8|15634.8|15641|15640|15641|15640|15635.8|15634.8|71
1641580940000|2022-01-07 18:42:20|15641.3|15640.3|15644.5|15643.5|15645.4|15644.4|15640|15639|156
1641580950000|2022-01-07 18:42:30|15645|15644|15638.5|15637.5|15645.5|15644.5|15638.4|15637.4|94
1641580960000|2022-01-07 18:42:40|15638.8|15637.8|15637.9|15636.9|15638.8|15637.8|15637|15636|46
1641580970000|2022-01-07 18:42:50|15638|15637|15637.1|15636.1|15638.6|15637.6|15637|15636|45
1641580980000|2022-01-07 18:43:00|15637.5|15636.5|15638|15637|15638|15637|15636.4|15635.4|47
1641580990000|2022-01-07 18:43:10|15637.9|15636.9|15639.9|15638.9|15641|15640|15636.1|15635.1|90
1641581000000|2022-01-07 18:43:20|15639.8|15638.8|15641.6|15640.6|15641.6|15640.6|15639.6|15638.6|31
1641581010000|2022-01-07 18:43:30|15642.4|15641.4|15640.4|15639.4|15642.8|15641.8|15639.9|15638.9|98
1641581020000|2022-01-07 18:43:40|15640.5|15639.5|15641|15640|15641.6|15640.6|15639.4|15638.4|36
1641581030000|2022-01-07 18:43:50|15640.8|15639.8|15638.4|15637.4|15640.8|15639.8|15637.6|15636.6|33
1641581040000|2022-01-07 18:44:00|15638.3|15637.3|15640.8|15639.8|15641.4|15640.4|15638.3|15637.3|35
1641581050000|2022-01-07 18:44:10|15640.5|15639.5|15638.6|15637.6|15641.3|15640.3|15638|15637|27
1641581060000|2022-01-07 18:44:20|15639|15638|15641.8|15640.8|15642.5|15641.5|15638.5|15637.5|49
1641581070000|2022-01-07 18:44:30|15642|15641|15642.1|15641.1|15643.8|15642.8|15641.6|15640.6|19
1641581080000|2022-01-07 18:44:40|15642.3|15641.3|15639.1|15638.1|15642.8|15641.8|15639|15638|58
1641581090000|2022-01-07 18:44:50|15639|15638|15638.8|15637.8|15640.1|15639.1|15638.1|15637.1|40
1641581100000|2022-01-07 18:45:00|15638.6|15637.6|15634.9|15633.9|15638.8|15637.8|15633.9|15632.9|121
1641581110000|2022-01-07 18:45:10|15634.8|15633.8|15632.4|15631.4|15638|15637|15632.4|15631.4|168
1641581120000|2022-01-07 18:45:20|15632|15631|15633.8|15632.8|15633.9|15632.9|15630.9|15629.9|83
1641581130000|2022-01-07 18:45:30|15633.5|15632.5|15633.6|15632.6|15634.1|15633.1|15631|15630|74
1641581140000|2022-01-07 18:45:40|15633.5|15632.5|15635.3|15634.3|15635.3|15634.3|15632|15631|98
1641581150000|2022-01-07 18:45:50|15635.4|15634.4|15631.5|15630.5|15635.4|15634.4|15630.6|15629.6|78
1641581160000|2022-01-07 18:46:00|15631|15630|15631.4|15630.4|15631.6|15630.6|15627.1|15626.1|207
1641581170000|2022-01-07 18:46:10|15631.5|15630.5|15635.3|15634.3|15636.3|15635.3|15631.1|15630.1|80
1641581180000|2022-01-07 18:46:20|15635.1|15634.1|15632.8|15631.8|15637.3|15636.3|15632.1|15631.1|56
1641581190000|2022-01-07 18:46:30|15632.6|15631.6|15630.3|15629.3|15632.6|15631.6|15628.9|15627.9|62
1641581200000|2022-01-07 18:46:40|15630|15629|15633|15632|15634.5|15633.5|15630|15629|47
1641581210000|2022-01-07 18:46:50|15633.5|15632.5|15632|15631|15633.5|15632.5|15631.1|15630.1|44
1641581220000|2022-01-07 18:47:00|15631.9|15630.9|15633.4|15632.4|15633.5|15632.5|15630.5|15629.5|123
1641581230000|2022-01-07 18:47:10|15633.5|15632.5|15631.5|15630.5|15633.5|15632.5|15631.3|15630.3|30
1641581240000|2022-01-07 18:47:20|15631.6|15630.6|15629.6|15628.6|15633.5|15632.5|15629.1|15628.1|51
1641581250000|2022-01-07 18:47:30|15630.1|15629.1|15627.6|15626.6|15630.1|15629.1|15626.6|15625.6|77
1641581260000|2022-01-07 18:47:40|15627.8|15626.8|15629|15628|15629.6|15628.6|15627.4|15626.4|59
1641581270000|2022-01-07 18:47:50|15629.1|15628.1|15630.8|15629.8|15630.8|15629.8|15629.1|15628.1|31
1641581280000|2022-01-07 18:48:00|15630.9|15629.9|15628|15627|15631.8|15630.8|15628|15627|47
1641581290000|2022-01-07 18:48:10|15627.8|15626.8|15627.3|15626.3|15627.9|15626.9|15624.4|15623.4|174
1641581300000|2022-01-07 18:48:20|15627.1|15626.1|15627.3|15626.3|15628.8|15627.8|15626.6|15625.6|45
1641581310000|2022-01-07 18:48:30|15627.1|15626.1|15626.3|15625.3|15628.4|15627.4|15625.9|15624.9|79
1641581320000|2022-01-07 18:48:40|15626.4|15625.4|15625.4|15624.4|15626.5|15625.5|15625.4|15624.4|40
1641581330000|2022-01-07 18:48:50|15626|15625|15628.3|15627.3|15628.8|15627.8|15625.4|15624.4|86
1641581340000|2022-01-07 18:49:00|15628.1|15627.1|15629.5|15628.5|15629.9|15628.9|15626.6|15625.6|92
1641581350000|2022-01-07 18:49:10|15629.4|15628.4|15629.6|15628.6|15631.5|15630.5|15629.4|15628.4|37
1641581360000|2022-01-07 18:49:20|15630|15629|15630|15629|15630.3|15629.3|15625.4|15624.4|372
1641581370000|2022-01-07 18:49:30|15629.9|15628.9|15629.5|15628.5|15630.8|15629.8|15627.9|15626.9|55
1641581380000|2022-01-07 18:49:40|15629.4|15628.4|15625.8|15624.8|15629.5|15628.5|15625.6|15624.6|44
1641581390000|2022-01-07 18:49:50|15625.9|15624.9|15623.1|15622.1|15627.3|15626.3|15622.9|15621.9|160
1641581400000|2022-01-07 18:50:00|15623.6|15622.6|15617.9|15616.9|15623.6|15622.6|15617.4|15616.4|336
1641581410000|2022-01-07 18:50:10|15618|15617|15607.6|15606.6|15618|15617|15607.3|15606.3|650
1641581420000|2022-01-07 18:50:20|15607.8|15606.8|15607.6|15606.6|15610.8|15609.8|15605.4|15604.4|337
1641581430000|2022-01-07 18:50:30|15607.9|15606.9|15603.8|15602.8|15607.9|15606.9|15602.9|15601.9|300
1641581440000|2022-01-07 18:50:40|15604|15603|15604.8|15603.8|15605|15604|15602.1|15601.1|193
1641581450000|2022-01-07 18:50:50|15604.5|15603.5|15606.1|15605.1|15608.1|15607.1|15602.4|15601.4|154
1641581460000|2022-01-07 18:51:00|15606.3|15605.3|15610|15609|15610.5|15609.5|15603.8|15602.8|242
1641581470000|2022-01-07 18:51:10|15610.3|15609.3|15613|15612|15613.8|15612.8|15609.1|15608.1|174
1641581480000|2022-01-07 18:51:20|15613.1|15612.1|15613.8|15612.8|15613.9|15612.9|15611.4|15610.4|99
1641581490000|2022-01-07 18:51:30|15613.9|15612.9|15613.3|15612.3|15618|15617|15611.9|15610.9|307
1641581500000|2022-01-07 18:51:40|15612.5|15611.5|15612.5|15611.5|15613.6|15612.6|15610.4|15609.4|84
1641581510000|2022-01-07 18:51:50|15612.6|15611.6|15615.6|15614.6|15616.5|15615.5|15612|15611|132
1641581520000|2022-01-07 18:52:00|15615.1|15614.1|15612.4|15611.4|15615.3|15614.3|15612.3|15611.3|109
1641581530000|2022-01-07 18:52:10|15612.5|15611.5|15619.4|15618.4|15620|15619|15612|15611|218
1641581540000|2022-01-07 18:52:20|15619.8|15618.8|15619|15618|15620.9|15619.9|15617.1|15616.1|271
1641581550000|2022-01-07 18:52:30|15619.1|15618.1|15616.5|15615.5|15619.5|15618.5|15614.9|15613.9|229
1641581560000|2022-01-07 18:52:40|15616.6|15615.6|15617.8|15616.8|15618.9|15617.9|15616.6|15615.6|40
1641581570000|2022-01-07 18:52:50|15617.6|15616.6|15616.3|15615.3|15618.8|15617.8|15616.3|15615.3|68
1641581580000|2022-01-07 18:53:00|15617.5|15616.5|15621.4|15620.4|15623.3|15622.3|15617.4|15616.4|200
1641581590000|2022-01-07 18:53:10|15621.5|15620.5|15619.9|15618.9|15621.8|15620.8|15619.8|15618.8|60
1641581600000|2022-01-07 18:53:20|15619.8|15618.8|15621.3|15620.3|15622|15621|15619.1|15618.1|83
1641581610000|2022-01-07 18:53:30|15621.1|15620.1|15620.9|15619.9|15621.8|15620.8|15619|15618|60
1641581620000|2022-01-07 18:53:40|15620.5|15619.5|15622.6|15621.6|15624|15623|15620.5|15619.5|84
1641581630000|2022-01-07 18:53:50|15622.8|15621.8|15622.5|15621.5|15623.5|15622.5|15621.8|15620.8|32
1641581640000|2022-01-07 18:54:00|15622.8|15621.8|15615|15614|15622.8|15621.8|15614|15613|163
1641581650000|2022-01-07 18:54:10|15615.8|15614.8|15614.6|15613.6|15617.9|15616.9|15614.6|15613.6|306
1641581660000|2022-01-07 18:54:20|15614.8|15613.8|15616.6|15615.6|15616.9|15615.9|15611.8|15610.8|238
1641581670000|2022-01-07 18:54:30|15616.8|15615.8|15616.4|15615.4|15617.8|15616.8|15616.1|15615.1|42
1641581680000|2022-01-07 18:54:40|15616.5|15615.5|15616.3|15615.3|15616.5|15615.5|15612.8|15611.8|190
1641581690000|2022-01-07 18:54:50|15616.5|15615.5|15615.6|15614.6|15616.5|15615.5|15613.8|15612.8|128
1641581700000|2022-01-07 18:55:00|15615.8|15614.8|15613.8|15612.8|15616.5|15615.5|15613.4|15612.4|67
1641581710000|2022-01-07 18:55:10|15613.5|15612.5|15612.8|15611.8|15614.1|15613.1|15611.8|15610.8|79
1641581720000|2022-01-07 18:55:20|15612.6|15611.6|15616|15615|15616.6|15615.6|15612.6|15611.6|37
1641581730000|2022-01-07 18:55:30|15616.3|15615.3|15617.4|15616.4|15618.8|15617.8|15616|15615|73
1641581740000|2022-01-07 18:55:40|15617.5|15616.5|15620|15619|15620.6|15619.6|15617.3|15616.3|63
1641581750000|2022-01-07 18:55:50|15619.9|15618.9|15616.3|15615.3|15622.3|15621.3|15616.3|15615.3|132
1641581760000|2022-01-07 18:56:00|15616.1|15615.1|15618.8|15617.8|15620|15619|15615.5|15614.5|87
1641581770000|2022-01-07 18:56:10|15618.6|15617.6|15618.1|15617.1|15619.1|15618.1|15617.5|15616.5|37
1641581780000|2022-01-07 18:56:20|15618.3|15617.3|15621.1|15620.1|15621.8|15620.8|15617.9|15616.9|73
1641581790000|2022-01-07 18:56:30|15621.4|15620.4|15622.5|15621.5|15624.6|15623.6|15621.4|15620.4|201
1641581800000|2022-01-07 18:56:40|15622.6|15621.6|15621.1|15620.1|15623.3|15622.3|15621|15620|74
1641581810000|2022-01-07 18:56:50|15620.8|15619.8|15622.1|15621.1|15622.9|15621.9|15620.6|15619.6|22
1641581820000|2022-01-07 18:57:00|15622.3|15621.3|15622.9|15621.9|15623.6|15622.6|15620.8|15619.8|62
1641581830000|2022-01-07 18:57:10|15622.8|15621.8|15624.3|15623.3|15625.3|15624.3|15622.5|15621.5|116
1641581840000|2022-01-07 18:57:20|15624.1|15623.1|15627|15626|15627.3|15626.3|15624|15623|162
1641581850000|2022-01-07 18:57:30|15627.1|15626.1|15622.4|15621.4|15627.1|15626.1|15622.3|15621.3|97
1641581860000|2022-01-07 18:57:40|15622.3|15621.3|15618|15617|15622.4|15621.4|15617.8|15616.8|84
1641581870000|2022-01-07 18:57:50|15618.1|15617.1|15622|15621|15622.6|15621.6|15618.1|15617.1|67
1641581880000|2022-01-07 18:58:00|15622.1|15621.1|15622|15621|15622.5|15621.5|15621.5|15620.5|31
1641581890000|2022-01-07 18:58:10|15621.8|15620.8|15620.1|15619.1|15622|15621|15619|15618|84
1641581900000|2022-01-07 18:58:20|15620.4|15619.4|15623.5|15622.5|15624.3|15623.3|15620.1|15619.1|82
1641581910000|2022-01-07 18:58:30|15623.6|15622.6|15625|15624|15625.8|15624.8|15623.5|15622.5|43
1641581920000|2022-01-07 18:58:40|15624.3|15623.3|15625.3|15624.3|15625.9|15624.9|15623.3|15622.3|35
1641581930000|2022-01-07 18:58:50|15625.1|15624.1|15621.5|15620.5|15625.3|15624.3|15621.5|15620.5|29
1641581940000|2022-01-07 18:59:00|15622.5|15621.5|15618.5|15617.5|15622.5|15621.5|15618.4|15617.4|48
1641581950000|2022-01-07 18:59:10|15618.6|15617.6|15618|15617|15619.6|15618.6|15617.3|15616.3|65
1641581960000|2022-01-07 18:59:20|15618.3|15617.3|15618.3|15617.3|15619.9|15618.9|15618.3|15617.3|63
1641581970000|2022-01-07 18:59:30|15618.4|15617.4|15617.6|15616.6|15619.6|15618.6|15616.9|15615.9|48
1641581980000|2022-01-07 18:59:40|15617.9|15616.9|15615.8|15614.8|15618.3|15617.3|15615.3|15614.3|79
1641581990000|2022-01-07 18:59:50|15616.1|15615.1|15617.8|15616.8|15618.6|15617.6|15615.8|15614.8|60
1641582000000|2022-01-07 19:00:00|15617.9|15616.9|15622.4|15621.4|15622.9|15621.9|15617.9|15616.9|75
1641582010000|2022-01-07 19:00:10|15622.3|15621.3|15623.6|15622.6|15624.1|15623.1|15617.5|15616.5|366
1641582020000|2022-01-07 19:00:20|15623.4|15622.4|15623.3|15622.3|15625.3|15624.3|15623|15622|102
1641582030000|2022-01-07 19:00:30|15623.5|15622.5|15619.4|15618.4|15623.5|15622.5|15617.3|15616.3|94
1641582040000|2022-01-07 19:00:40|15619.3|15618.3|15619.3|15618.3|15622|15621|15617.5|15616.5|74
1641582050000|2022-01-07 19:00:50|15619.1|15618.1|15619.3|15618.3|15620.6|15619.6|15618.8|15617.8|108
1641582060000|2022-01-07 19:01:00|15619.5|15618.5|15614.6|15613.6|15619.9|15618.9|15614.6|15613.6|166
1641582070000|2022-01-07 19:01:10|15614.1|15613.1|15615.1|15614.1|15615.3|15614.3|15611.5|15610.5|215
1641582080000|2022-01-07 19:01:20|15615|15614|15616.8|15615.8|15618.1|15617.1|15614.8|15613.8|77
1641582090000|2022-01-07 19:01:30|15617.1|15616.1|15615.3|15614.3|15617.3|15616.3|15614|15613|64
1641582100000|2022-01-07 19:01:40|15614.9|15613.9|15612.3|15611.3|15615.6|15614.6|15611.9|15610.9|42
1641582110000|2022-01-07 19:01:50|15612.1|15611.1|15614.4|15613.4|15615.4|15614.4|15611.9|15610.9|74
1641582120000|2022-01-07 19:02:00|15614.3|15613.3|15618.1|15617.1|15618.5|15617.5|15612.8|15611.8|98
1641582130000|2022-01-07 19:02:10|15618.4|15617.4|15616.3|15615.3|15618.4|15617.4|15616.3|15615.3|61
1641582140000|2022-01-07 19:02:20|15616.4|15615.4|15613.5|15612.5|15616.4|15615.4|15612.8|15611.8|58
1641582150000|2022-01-07 19:02:30|15613.4|15612.4|15612.6|15611.6|15614.5|15613.5|15612|15611|55
1641582160000|2022-01-07 19:02:40|15612.8|15611.8|15608.9|15607.9|15612.8|15611.8|15608.9|15607.9|120
1641582170000|2022-01-07 19:02:50|15609|15608|15606.5|15605.5|15609.6|15608.6|15606.3|15605.3|170
1641582180000|2022-01-07 19:03:00|15606.1|15605.1|15608.1|15607.1|15608.9|15607.9|15605.5|15604.5|145
1641582190000|2022-01-07 19:03:10|15608|15607|15612|15611|15612.8|15611.8|15608|15607|104
1641582200000|2022-01-07 19:03:20|15611.8|15610.8|15607.9|15606.9|15611.9|15610.9|15606.1|15605.1|225
1641582210000|2022-01-07 19:03:30|15608.1|15607.1|15608.6|15607.6|15608.8|15607.8|15606.1|15605.1|84
1641582220000|2022-01-07 19:03:40|15608.8|15607.8|15609.1|15608.1|15611.9|15610.9|15608.6|15607.6|61
1641582230000|2022-01-07 19:03:50|15609|15608|15608.8|15607.8|15610.1|15609.1|15607|15606|14
1641582240000|2022-01-07 19:04:00|15609|15608|15608.1|15607.1|15609.3|15608.3|15606.9|15605.9|54
1641582250000|2022-01-07 19:04:10|15608.5|15607.5|15606.5|15605.5|15610.3|15609.3|15603.9|15602.9|121
1641582260000|2022-01-07 19:04:20|15606.6|15605.6|15608.6|15607.6|15608.9|15607.9|15606.3|15605.3|56
1641582270000|2022-01-07 19:04:30|15608.8|15607.8|15610.4|15609.4|15610.5|15609.5|15607.9|15606.9|41
1641582280000|2022-01-07 19:04:40|15610.5|15609.5|15612.8|15611.8|15612.8|15611.8|15609.8|15608.8|69
1641582290000|2022-01-07 19:04:50|15612.6|15611.6|15611.1|15610.1|15612.8|15611.8|15610|15609|62
1641582300000|2022-01-07 19:05:00|15611.4|15610.4|15610.4|15609.4|15611.6|15610.6|15609.1|15608.1|75
1641582310000|2022-01-07 19:05:10|15610.3|15609.3|15603.4|15602.4|15610.4|15609.4|15601.6|15600.6|429
1641582320000|2022-01-07 19:05:20|15603.9|15602.9|15601.9|15600.9|15605.1|15604.1|15601.6|15600.6|222
1641582330000|2022-01-07 19:05:30|15602.1|15601.1|15593.9|15592.9|15602.1|15601.1|15593.6|15592.6|460
1641582340000|2022-01-07 19:05:40|15594.4|15593.4|15588.8|15587.8|15595.4|15594.4|15587.9|15586.9|685
1641582350000|2022-01-07 19:05:50|15588.6|15587.6|15590.6|15589.6|15591.1|15590.1|15585.4|15584.4|462
1641582360000|2022-01-07 19:06:00|15590.5|15589.5|15586.4|15585.4|15595.1|15594.1|15586.3|15585.3|263
1641582370000|2022-01-07 19:06:10|15586.1|15585.1|15591.1|15590.1|15591.1|15590.1|15585.4|15584.4|143
1641582380000|2022-01-07 19:06:20|15591|15590|15593.8|15592.8|15594.1|15593.1|15589.4|15588.4|107
1641582390000|2022-01-07 19:06:30|15593.6|15592.6|15594.4|15593.4|15595.6|15594.6|15592.9|15591.9|80
1641582400000|2022-01-07 19:06:40|15594.8|15593.8|15598.4|15597.4|15598.6|15597.6|15593.1|15592.1|92
1641582410000|2022-01-07 19:06:50|15598.1|15597.1|15599|15598|15603.1|15602.1|15597.8|15596.8|212
1641582420000|2022-01-07 19:07:00|15598.6|15597.6|15600.4|15599.4|15600.4|15599.4|15596.9|15595.9|173
1641582430000|2022-01-07 19:07:10|15600.5|15599.5|15609.1|15608.1|15609.6|15608.6|15599.3|15598.3|350
1641582440000|2022-01-07 19:07:20|15608.4|15607.4|15607.9|15606.9|15611.9|15610.9|15606.8|15605.8|182
1641582450000|2022-01-07 19:07:30|15608.3|15607.3|15608.1|15607.1|15608.3|15607.3|15605.4|15604.4|77
1641582460000|2022-01-07 19:07:40|15608|15607|15606.3|15605.3|15608.4|15607.4|15605.5|15604.5|45
1641582470000|2022-01-07 19:07:50|15606.1|15605.1|15607.6|15606.6|15609.9|15608.9|15605.5|15604.5|74
1641582480000|2022-01-07 19:08:00|15607.4|15606.4|15610.4|15609.4|15612.4|15611.4|15607.4|15606.4|158
1641582490000|2022-01-07 19:08:10|15610.1|15609.1|15609.6|15608.6|15612.5|15611.5|15609.6|15608.6|68
1641582500000|2022-01-07 19:08:20|15609.4|15608.4|15609.6|15608.6|15611.4|15610.4|15608.9|15607.9|109
1641582510000|2022-01-07 19:08:30|15609.4|15608.4|15609.5|15608.5|15609.9|15608.9|15608.1|15607.1|67
1641582520000|2022-01-07 19:08:40|15609.4|15608.4|15610.5|15609.5|15611.9|15610.9|15608.3|15607.3|60
1641582530000|2022-01-07 19:08:50|15610.4|15609.4|15606.1|15605.1|15610.4|15609.4|15605.4|15604.4|128
1641582540000|2022-01-07 19:09:00|15606|15605|15601.6|15600.6|15606.3|15605.3|15600.8|15599.8|207
1641582550000|2022-01-07 19:09:10|15601.4|15600.4|15599.4|15598.4|15601.9|15600.9|15599.4|15598.4|132
1641582560000|2022-01-07 19:09:20|15599.6|15598.6|15602.1|15601.1|15602.1|15601.1|15598.9|15597.9|122
1641582570000|2022-01-07 19:09:30|15602|15601|15604.5|15603.5|15604.9|15603.9|15601.4|15600.4|87
1641582580000|2022-01-07 19:09:40|15604.6|15603.6|15608.6|15607.6|15608.9|15607.9|15604.6|15603.6|86
1641582590000|2022-01-07 19:09:50|15608.5|15607.5|15608.6|15607.6|15611.6|15610.6|15608.1|15607.1|120
1641582600000|2022-01-07 19:10:00|15608.5|15607.5|15609|15608|15611.4|15610.4|15606.1|15605.1|179
1641582610000|2022-01-07 19:10:10|15609.3|15608.3|15611.3|15610.3|15611.4|15610.4|15607.6|15606.6|100
1641582620000|2022-01-07 19:10:20|15611.1|15610.1|15608.9|15607.9|15611.6|15610.6|15608.4|15607.4|87
1641582630000|2022-01-07 19:10:30|15609.3|15608.3|15611.6|15610.6|15612.4|15611.4|15608|15607|85
1641582640000|2022-01-07 19:10:40|15611.5|15610.5|15613.8|15612.8|15614.4|15613.4|15611|15610|136
1641582650000|2022-01-07 19:10:50|15613.6|15612.6|15614.9|15613.9|15615.9|15614.9|15613.6|15612.6|196
1641582660000|2022-01-07 19:11:00|15615.1|15614.1|15616.3|15615.3|15616.5|15615.5|15612.5|15611.5|124
1641582670000|2022-01-07 19:11:10|15616.4|15615.4|15615.1|15614.1|15617.9|15616.9|15614.1|15613.1|124
1641582680000|2022-01-07 19:11:20|15615.3|15614.3|15615.5|15614.5|15616.5|15615.5|15614.1|15613.1|28
1641582690000|2022-01-07 19:11:30|15615.4|15614.4|15609.1|15608.1|15615.8|15614.8|15609.1|15608.1|85
1641582700000|2022-01-07 19:11:40|15607.8|15606.8|15609.6|15608.6|15609.9|15608.9|15607.1|15606.1|72
1641582710000|2022-01-07 19:11:50|15609.4|15608.4|15611.4|15610.4|15611.6|15610.6|15609.4|15608.4|37
1641582720000|2022-01-07 19:12:00|15611.8|15610.8|15608.1|15607.1|15611.8|15610.8|15606.4|15605.4|75
1641582730000|2022-01-07 19:12:10|15608|15607|15607.5|15606.5|15608|15607|15606.4|15605.4|66
1641582740000|2022-01-07 19:12:20|15607|15606|15608|15607|15610.1|15609.1|15606.8|15605.8|112
1641582750000|2022-01-07 19:12:30|15608.1|15607.1|15607.6|15606.6|15610.1|15609.1|15607.5|15606.5|35
1641582760000|2022-01-07 19:12:40|15607.5|15606.5|15605.6|15604.6|15608.5|15607.5|15605|15604|79
1641582770000|2022-01-07 19:12:50|15605.5|15604.5|15605.4|15604.4|15607.1|15606.1|15604.4|15603.4|112
1641582780000|2022-01-07 19:13:00|15605.6|15604.6|15603.5|15602.5|15606.3|15605.3|15602.6|15601.6|74
1641582790000|2022-01-07 19:13:10|15603.4|15602.4|15604.1|15603.1|15604.6|15603.6|15602.4|15601.4|48
1641582800000|2022-01-07 19:13:20|15604.3|15603.3|15607.6|15606.6|15608.1|15607.1|15603.5|15602.5|68
1641582810000|2022-01-07 19:13:30|15607.8|15606.8|15607.6|15606.6|15608.6|15607.6|15606.4|15605.4|38
1641582820000|2022-01-07 19:13:40|15607.4|15606.4|15608.8|15607.8|15610.4|15609.4|15607|15606|56
1641582830000|2022-01-07 19:13:50|15608.6|15607.6|15607.9|15606.9|15609.6|15608.6|15607.3|15606.3|66
1641582840000|2022-01-07 19:14:00|15608|15607|15606.9|15605.9|15610.6|15609.6|15606.4|15605.4|56
1641582850000|2022-01-07 19:14:10|15606.8|15605.8|15605.6|15604.6|15606.8|15605.8|15604.1|15603.1|41
1641582860000|2022-01-07 19:14:20|15605.5|15604.5|15605.6|15604.6|15607.4|15606.4|15604.9|15603.9|24
1641582870000|2022-01-07 19:14:30|15605.9|15604.9|15604.3|15603.3|15606.1|15605.1|15602.4|15601.4|65
1641582880000|2022-01-07 19:14:40|15604.4|15603.4|15604|15603|15605.1|15604.1|15603.5|15602.5|27
1641582890000|2022-01-07 19:14:50|15603|15602|15603.4|15602.4|15603.4|15602.4|15602.4|15601.4|72
1641582900000|2022-01-07 19:15:00|15603.1|15602.1|15608.1|15607.1|15608.6|15607.6|15602.4|15601.4|152
1641582910000|2022-01-07 19:15:10|15608|15607|15606.1|15605.1|15609.8|15608.8|15606.1|15605.1|66
1641582920000|2022-01-07 19:15:20|15606.3|15605.3|15605|15604|15607.1|15606.1|15601.9|15600.9|76
1641582930000|2022-01-07 19:15:30|15605.1|15604.1|15604.4|15603.4|15605.6|15604.6|15604.4|15603.4|19
1641582940000|2022-01-07 19:15:40|15603.9|15602.9|15599.1|15598.1|15604|15603|15597.6|15596.6|171
1641582950000|2022-01-07 19:15:50|15599.3|15598.3|15599.1|15598.1|15599.4|15598.4|15595.8|15594.8|135
1641582960000|2022-01-07 19:16:00|15599|15598|15601.3|15600.3|15602.4|15601.4|15598.6|15597.6|73
1641582970000|2022-01-07 19:16:10|15601.4|15600.4|15608.3|15607.3|15608.9|15607.9|15601.1|15600.1|137
1641582980000|2022-01-07 19:16:20|15607.9|15606.9|15607.8|15606.8|15609.6|15608.6|15606.5|15605.5|68
1641582990000|2022-01-07 19:16:30|15607.9|15606.9|15607.5|15606.5|15610.1|15609.1|15605.3|15604.3|138
1641583000000|2022-01-07 19:16:40|15607.4|15606.4|15607.6|15606.6|15608.1|15607.1|15606.3|15605.3|24
1641583010000|2022-01-07 19:16:50|15607.1|15606.1|15606.9|15605.9|15608.6|15607.6|15606.5|15605.5|79
1641583020000|2022-01-07 19:17:00|15607.5|15606.5|15606.3|15605.3|15607.5|15606.5|15603.6|15602.6|88
1641583030000|2022-01-07 19:17:10|15606.4|15605.4|15606.1|15605.1|15606.6|15605.6|15604.9|15603.9|73
1641583040000|2022-01-07 19:17:20|15606.9|15605.9|15607.4|15606.4|15607.6|15606.6|15603.9|15602.9|93
1641583050000|2022-01-07 19:17:30|15607.3|15606.3|15605.4|15604.4|15607.5|15606.5|15604.6|15603.6|60
1641583060000|2022-01-07 19:17:40|15605.8|15604.8|15601.5|15600.5|15605.9|15604.9|15600.4|15599.4|93
1641583070000|2022-01-07 19:17:50|15601.6|15600.6|15600.6|15599.6|15602.1|15601.1|15599.9|15598.9|55
1641583080000|2022-01-07 19:18:00|15600.1|15599.1|15600.9|15599.9|15601.4|15600.4|15597.9|15596.9|78
1641583090000|2022-01-07 19:18:10|15601|15600|15603.8|15602.8|15604.4|15603.4|15600.9|15599.9|56
1641583100000|2022-01-07 19:18:20|15604.1|15603.1|15604.3|15603.3|15604.9|15603.9|15602.1|15601.1|74
1641583110000|2022-01-07 19:18:30|15604.4|15603.4|15600|15599|15604.4|15603.4|15599.5|15598.5|82
1641583120000|2022-01-07 19:18:40|15599.9|15598.9|15600.1|15599.1|15601.4|15600.4|15599|15598|54
1641583130000|2022-01-07 19:18:50|15600|15599|15601.4|15600.4|15601.9|15600.9|15599.1|15598.1|71
1641583140000|2022-01-07 19:19:00|15601.6|15600.6|15600.8|15599.8|15603.4|15602.4|15600.8|15599.8|69
1641583150000|2022-01-07 19:19:10|15600.6|15599.6|15600.6|15599.6|15601.1|15600.1|15598.9|15597.9|95
1641583160000|2022-01-07 19:19:20|15600.8|15599.8|15601.1|15600.1|15601.1|15600.1|15598.9|15597.9|92
1641583170000|2022-01-07 19:19:30|15601.3|15600.3|15601.4|15600.4|15602.1|15601.1|15600.3|15599.3|41
1641583180000|2022-01-07 19:19:40|15600.9|15599.9|15599.3|15598.3|15601.3|15600.3|15598.4|15597.4|105
1641583190000|2022-01-07 19:19:50|15599.1|15598.1|15598.4|15597.4|15599.9|15598.9|15598.1|15597.1|48
1641583200000|2022-01-07 19:20:00|15598.9|15597.9|15591.1|15590.1|15598.9|15597.9|15589.5|15588.5|499
1641583210000|2022-01-07 19:20:10|15591|15590|15592.4|15591.4|15595|15594|15590.4|15589.4|135
1641583220000|2022-01-07 19:20:20|15592.3|15591.3|15590.1|15589.1|15592.3|15591.3|15587|15586|149
1641583230000|2022-01-07 19:20:30|15590|15589|15588.4|15587.4|15590|15589|15586.6|15585.6|83
1641583240000|2022-01-07 19:20:40|15588.9|15587.9|15587.6|15586.6|15590.6|15589.6|15587|15586|158
1641583250000|2022-01-07 19:20:50|15587.5|15586.5|15590.3|15589.3|15590.6|15589.6|15586.9|15585.9|70
1641583260000|2022-01-07 19:21:00|15590.4|15589.4|15588.9|15587.9|15590.6|15589.6|15586.4|15585.4|161
1641583270000|2022-01-07 19:21:10|15588.8|15587.8|15588.1|15587.1|15590.1|15589.1|15587|15586|212
1641583280000|2022-01-07 19:21:20|15588|15587|15584.6|15583.6|15589.6|15588.6|15582.9|15581.9|337
1641583290000|2022-01-07 19:21:30|15584.5|15583.5|15583.9|15582.9|15585.3|15584.3|15581.6|15580.6|161
1641583300000|2022-01-07 19:21:40|15583.6|15582.6|15590|15589|15590.6|15589.6|15583.5|15582.5|167
1641583310000|2022-01-07 19:21:50|15590.1|15589.1|15589.9|15588.9|15592.4|15591.4|15587.4|15586.4|125
1641583320000|2022-01-07 19:22:00|15589.1|15588.1|15592.4|15591.4|15595.1|15594.1|15589.1|15588.1|228
1641583330000|2022-01-07 19:22:10|15592.1|15591.1|15596.4|15595.4|15596.6|15595.6|15592.1|15591.1|92
1641583340000|2022-01-07 19:22:20|15596.6|15595.6|15592.1|15591.1|15596.8|15595.8|15591.5|15590.5|156
1641583350000|2022-01-07 19:22:30|15592|15591|15586.5|15585.5|15592.1|15591.1|15585.4|15584.4|206
1641583360000|2022-01-07 19:22:40|15586.4|15585.4|15583.6|15582.6|15586.5|15585.5|15579.8|15578.8|336
1641583370000|2022-01-07 19:22:50|15583.9|15582.9|15584|15583|15584.9|15583.9|15582.9|15581.9|109
1641583380000|2022-01-07 19:23:00|15584.1|15583.1|15583.4|15582.4|15587.8|15586.8|15583.4|15582.4|109
1641583390000|2022-01-07 19:23:10|15583.1|15582.1|15581.3|15580.3|15583.9|15582.9|15579.9|15578.9|139
1641583400000|2022-01-07 19:23:20|15581|15580|15584.1|15583.1|15584.8|15583.8|15580.3|15579.3|108
1641583410000|2022-01-07 19:23:30|15584|15583|15584|15583|15585.4|15584.4|15582.5|15581.5|46
1641583420000|2022-01-07 19:23:40|15584.1|15583.1|15583.6|15582.6|15585.4|15584.4|15583.4|15582.4|61
1641583430000|2022-01-07 19:23:50|15583.5|15582.5|15581.1|15580.1|15583.9|15582.9|15580.9|15579.9|74
1641583440000|2022-01-07 19:24:00|15581.3|15580.3|15583.6|15582.6|15584.1|15583.1|15581.1|15580.1|76
1641583450000|2022-01-07 19:24:10|15583.5|15582.5|15585.4|15584.4|15586.4|15585.4|15582.1|15581.1|112
1641583460000|2022-01-07 19:24:20|15585.3|15584.3|15580.9|15579.9|15585.6|15584.6|15580.4|15579.4|133
1641583470000|2022-01-07 19:24:30|15580.8|15579.8|15582.9|15581.9|15583.5|15582.5|15579.9|15578.9|89
1641583480000|2022-01-07 19:24:40|15582.8|15581.8|15581.9|15580.9|15583.6|15582.6|15581.5|15580.5|48
1641583490000|2022-01-07 19:24:50|15582.1|15581.1|15582.5|15581.5|15583.6|15582.6|15581.5|15580.5|57
1641583500000|2022-01-07 19:25:00|15582.4|15581.4|15580.9|15579.9|15583.1|15582.1|15579.6|15578.6|283
1641583510000|2022-01-07 19:25:10|15580.8|15579.8|15576.3|15575.3|15581.6|15580.6|15574.1|15573.1|314
1641583520000|2022-01-07 19:25:20|15576.4|15575.4|15574|15573|15577.9|15576.9|15573.6|15572.6|112
1641583530000|2022-01-07 19:25:30|15574.1|15573.1|15572.6|15571.6|15576.9|15575.9|15571|15570|286
1641583540000|2022-01-07 19:25:40|15572.8|15571.8|15572.3|15571.3|15573.6|15572.6|15569.4|15568.4|255
1641583550000|2022-01-07 19:25:50|15571.9|15570.9|15573|15572|15574.6|15573.6|15571.6|15570.6|151
1641583560000|2022-01-07 19:26:00|15573.1|15572.1|15577.9|15576.9|15579.6|15578.6|15572.1|15571.1|232
1641583570000|2022-01-07 19:26:10|15577|15576|15577.6|15576.6|15578|15577|15573.5|15572.5|109
1641583580000|2022-01-07 19:26:20|15577.4|15576.4|15578.6|15577.6|15580.4|15579.4|15577.3|15576.3|150
1641583590000|2022-01-07 19:26:30|15578.8|15577.8|15581.1|15580.1|15581.1|15580.1|15575.8|15574.8|95
1641583600000|2022-01-07 19:26:40|15582.1|15581.1|15582.9|15581.9|15583.6|15582.6|15579.9|15578.9|156
1641583610000|2022-01-07 19:26:50|15582.8|15581.8|15584.1|15583.1|15585.4|15584.4|15582.1|15581.1|222
1641583620000|2022-01-07 19:27:00|15583.4|15582.4|15582.6|15581.6|15583.9|15582.9|15581.6|15580.6|90
1641583630000|2022-01-07 19:27:10|15582.1|15581.1|15583.1|15582.1|15585.4|15584.4|15580.3|15579.3|140
1641583640000|2022-01-07 19:27:20|15582.9|15581.9|15584.4|15583.4|15585.4|15584.4|15582.5|15581.5|80
1641583650000|2022-01-07 19:27:30|15584.5|15583.5|15583.6|15582.6|15584.9|15583.9|15583.1|15582.1|77
1641583660000|2022-01-07 19:27:40|15583.8|15582.8|15584|15583|15585.1|15584.1|15583|15582|83
1641583670000|2022-01-07 19:27:50|15583.6|15582.6|15578.9|15577.9|15584.6|15583.6|15578.1|15577.1|175
1641583680000|2022-01-07 19:28:00|15578.8|15577.8|15580.1|15579.1|15582.1|15581.1|15578.8|15577.8|91
1641583690000|2022-01-07 19:28:10|15580.4|15579.4|15585.4|15584.4|15585.9|15584.9|15579.6|15578.6|142
1641583700000|2022-01-07 19:28:20|15585.3|15584.3|15586.3|15585.3|15588|15587|15583.9|15582.9|305
1641583710000|2022-01-07 19:28:30|15585.9|15584.9|15588.1|15587.1|15588.9|15587.9|15585.6|15584.6|107
1641583720000|2022-01-07 19:28:40|15588.4|15587.4|15588|15587|15588.4|15587.4|15585.9|15584.9|52
1641583730000|2022-01-07 19:28:50|15587.9|15586.9|15591.5|15590.5|15591.9|15590.9|15587|15586|173
1641583740000|2022-01-07 19:29:00|15591.4|15590.4|15590.1|15589.1|15591.9|15590.9|15589|15588|125
1641583750000|2022-01-07 19:29:10|15590.4|15589.4|15588.4|15587.4|15590.4|15589.4|15587.9|15586.9|56
1641583760000|2022-01-07 19:29:20|15587.6|15586.6|15586.5|15585.5|15587.9|15586.9|15586.1|15585.1|63
1641583770000|2022-01-07 19:29:30|15586.3|15585.3|15591.9|15590.9|15593.6|15592.6|15586.1|15585.1|210
1641583780000|2022-01-07 19:29:40|15591.8|15590.8|15593.1|15592.1|15595.4|15594.4|15591.6|15590.6|183
1641583790000|2022-01-07 19:29:50|15593|15592|15592.9|15591.9|15594.9|15593.9|15592.8|15591.8|113
1641583800000|2022-01-07 19:30:00|15592.8|15591.8|15591|15590|15593.9|15592.9|15590.5|15589.5|76
1641583810000|2022-01-07 19:30:10|15590.8|15589.8|15585.1|15584.1|15591.3|15590.3|15585.1|15584.1|111
1641583820000|2022-01-07 19:30:20|15585|15584|15587.4|15586.4|15587.6|15586.6|15585|15584|66
1641583830000|2022-01-07 19:30:30|15587.1|15586.1|15588.5|15587.5|15588.6|15587.6|15587|15586|58
1641583840000|2022-01-07 19:30:40|15588.4|15587.4|15592|15591|15592.1|15591.1|15586.3|15585.3|79
1641583850000|2022-01-07 19:30:50|15592.1|15591.1|15594|15593|15594.9|15593.9|15590.8|15589.8|268
1641583860000|2022-01-07 19:31:00|15593.9|15592.9|15600.4|15599.4|15600.9|15599.9|15593.3|15592.3|332
1641583870000|2022-01-07 19:31:10|15600.1|15599.1|15600.9|15599.9|15601.3|15600.3|15598.9|15597.9|136
1641583880000|2022-01-07 19:31:20|15600.5|15599.5|15599.8|15598.8|15601.4|15600.4|15598.6|15597.6|97
1641583890000|2022-01-07 19:31:30|15599.6|15598.6|15598.5|15597.5|15601.8|15600.8|15597.9|15596.9|96
1641583900000|2022-01-07 19:31:40|15598.6|15597.6|15595.9|15594.9|15598.9|15597.9|15595.9|15594.9|88
1641583910000|2022-01-07 19:31:50|15596.1|15595.1|15593.1|15592.1|15597.4|15596.4|15592.9|15591.9|229
1641583920000|2022-01-07 19:32:00|15593.3|15592.3|15595.6|15594.6|15597.3|15596.3|15592.9|15591.9|80
1641583930000|2022-01-07 19:32:10|15595.8|15594.8|15593.6|15592.6|15596.6|15595.6|15593.4|15592.4|51
1641583940000|2022-01-07 19:32:20|15593.9|15592.9|15593.4|15592.4|15594.6|15593.6|15592.9|15591.9|37
1641583950000|2022-01-07 19:32:30|15593.3|15592.3|15590.9|15589.9|15594.4|15593.4|15590.6|15589.6|83
1641583960000|2022-01-07 19:32:40|15591.3|15590.3|15595.9|15594.9|15596.6|15595.6|15591.1|15590.1|60
1641583970000|2022-01-07 19:32:50|15596|15595|15597.5|15596.5|15598.4|15597.4|15595|15594|50
1641583980000|2022-01-07 19:33:00|15597.6|15596.6|15596.1|15595.1|15597.6|15596.6|15595.9|15594.9|39
1641583990000|2022-01-07 19:33:10|15596.6|15595.6|15593.6|15592.6|15596.9|15595.9|15593.4|15592.4|281
1641584000000|2022-01-07 19:33:20|15593.9|15592.9|15596|15595|15596.1|15595.1|15593.3|15592.3|274
1641584010000|2022-01-07 19:33:30|15595.9|15594.9|15594.6|15593.6|15596.9|15595.9|15593.3|15592.3|75
1641584020000|2022-01-07 19:33:40|15594.8|15593.8|15593.5|15592.5|15595.1|15594.1|15592.8|15591.8|38
1641584030000|2022-01-07 19:33:50|15592.9|15591.9|15596.9|15595.9|15597.4|15596.4|15592.9|15591.9|107
1641584040000|2022-01-07 19:34:00|15596.8|15595.8|15598.6|15597.6|15602.3|15601.3|15596.4|15595.4|189
1641584050000|2022-01-07 19:34:10|15598.5|15597.5|15599.6|15598.6|15600.6|15599.6|15596.6|15595.6|175
1641584060000|2022-01-07 19:34:20|15599.9|15598.9|15598|15597|15599.9|15598.9|15596.9|15595.9|44
1641584070000|2022-01-07 19:34:30|15597.6|15596.6|15597.6|15596.6|15598.3|15597.3|15596.1|15595.1|37
1641584080000|2022-01-07 19:34:40|15597.8|15596.8|15592.8|15591.8|15598|15597|15592.5|15591.5|157
1641584090000|2022-01-07 19:34:50|15593.1|15592.1|15597.8|15596.8|15599.5|15598.5|15593|15592|149
1641584100000|2022-01-07 19:35:00|15597.3|15596.3|15597.1|15596.1|15599.6|15598.6|15596.3|15595.3|95
1641584110000|2022-01-07 19:35:10|15596.9|15595.9|15594.8|15593.8|15597.9|15596.9|15594.3|15593.3|44
1641584120000|2022-01-07 19:35:20|15594.9|15593.9|15593.4|15592.4|15595.1|15594.1|15593.1|15592.1|45
1641584130000|2022-01-07 19:35:30|15593.3|15592.3|15591.9|15590.9|15594.6|15593.6|15591.9|15590.9|76
1641584140000|2022-01-07 19:35:40|15592|15591|15594.1|15593.1|15595.9|15594.9|15590.5|15589.5|85
1641584150000|2022-01-07 19:35:50|15594.3|15593.3|15599.1|15598.1|15599.1|15598.1|15594.3|15593.3|44
1641584160000|2022-01-07 19:36:00|15598.6|15597.6|15597.4|15596.4|15599.1|15598.1|15596.8|15595.8|59
1641584170000|2022-01-07 19:36:10|15596.9|15595.9|15595.9|15594.9|15597.5|15596.5|15595.3|15594.3|70
1641584180000|2022-01-07 19:36:20|15596|15595|15600.9|15599.9|15602.1|15601.1|15596|15595|214
1641584190000|2022-01-07 19:36:30|15600.8|15599.8|15597.9|15596.9|15601.1|15600.1|15597.4|15596.4|81
1641584200000|2022-01-07 19:36:40|15597.6|15596.6|15600.1|15599.1|15600.9|15599.9|15597.5|15596.5|132
1641584210000|2022-01-07 19:36:50|15600|15599|15604.5|15603.5|15605.4|15604.4|15599.4|15598.4|219
1641584220000|2022-01-07 19:37:00|15604.6|15603.6|15610.5|15609.5|15611.6|15610.6|15604.1|15603.1|630
1641584230000|2022-01-07 19:37:10|15610.1|15609.1|15615|15614|15615|15614|15610.1|15609.1|437
1641584240000|2022-01-07 19:37:20|15614.9|15613.9|15610|15609|15615.1|15614.1|15609.3|15608.3|213
1641584250000|2022-01-07 19:37:30|15609.6|15608.6|15609.4|15608.4|15610.5|15609.5|15606.1|15605.1|133
1641584260000|2022-01-07 19:37:40|15609.3|15608.3|15607.9|15606.9|15609.5|15608.5|15606.9|15605.9|120
1641584270000|2022-01-07 19:37:50|15608|15607|15607.1|15606.1|15609.5|15608.5|15606.4|15605.4|119
1641584280000|2022-01-07 19:38:00|15607.3|15606.3|15610.1|15609.1|15611|15610|15606.6|15605.6|110
1641584290000|2022-01-07 19:38:10|15610.3|15609.3|15612.1|15611.1|15612.1|15611.1|15609.9|15608.9|120
1641584300000|2022-01-07 19:38:20|15612|15611|15610.4|15609.4|15612.4|15611.4|15609.6|15608.6|86
1641584310000|2022-01-07 19:38:30|15610.5|15609.5|15612.3|15611.3|15613.6|15612.6|15610.4|15609.4|117
1641584320000|2022-01-07 19:38:40|15612.1|15611.1|15615.5|15614.5|15615.5|15614.5|15611.8|15610.8|178
1641584330000|2022-01-07 19:38:50|15615.6|15614.6|15613.4|15612.4|15616.6|15615.6|15612.4|15611.4|273
1641584340000|2022-01-07 19:39:00|15613.3|15612.3|15612.6|15611.6|15615.4|15614.4|15612.4|15611.4|203
1641584350000|2022-01-07 19:39:10|15612.5|15611.5|15612.8|15611.8|15613.4|15612.4|15611.3|15610.3|66
1641584360000|2022-01-07 19:39:20|15612.4|15611.4|15612.9|15611.9|15613.9|15612.9|15612.3|15611.3|51
1641584370000|2022-01-07 19:39:30|15612.8|15611.8|15616.4|15615.4|15616.5|15615.5|15612.6|15611.6|82
1641584380000|2022-01-07 19:39:40|15616|15615|15621.4|15620.4|15623.1|15622.1|15616|15615|433
1641584390000|2022-01-07 19:39:50|15621.6|15620.6|15628.1|15627.1|15629.8|15628.8|15621.6|15620.6|695
1641584400000|2022-01-07 19:40:00|15627.9|15626.9|15624.6|15623.6|15627.9|15626.9|15622.6|15621.6|439
1641584410000|2022-01-07 19:40:10|15624.4|15623.4|15623.4|15622.4|15624.6|15623.6|15622.4|15621.4|131
1641584420000|2022-01-07 19:40:20|15623.5|15622.5|15623|15622|15625.1|15624.1|15621.6|15620.6|159
1641584430000|2022-01-07 19:40:30|15623.1|15622.1|15626.1|15625.1|15626.1|15625.1|15621.6|15620.6|176
1641584440000|2022-01-07 19:40:40|15625.9|15624.9|15626.1|15625.1|15627|15626|15623.5|15622.5|201
1641584450000|2022-01-07 19:40:50|15626|15625|15624|15623|15626|15625|15623.8|15622.8|53
1641584460000|2022-01-07 19:41:00|15623.8|15622.8|15625.6|15624.6|15627.6|15626.6|15622.9|15621.9|173
1641584470000|2022-01-07 19:41:10|15625.5|15624.5|15628.3|15627.3|15628.9|15627.9|15624.5|15623.5|148
1641584480000|2022-01-07 19:41:20|15628.5|15627.5|15631.4|15630.4|15633|15632|15627.3|15626.3|219
1641584490000|2022-01-07 19:41:30|15631.9|15630.9|15630.8|15629.8|15632.3|15631.3|15630|15629|125
1641584500000|2022-01-07 19:41:40|15630.3|15629.3|15633.3|15632.3|15634.5|15633.5|15630|15629|160
1641584510000|2022-01-07 19:41:50|15633.4|15632.4|15634.6|15633.6|15636.3|15635.3|15633.3|15632.3|155
1641584520000|2022-01-07 19:42:00|15634.5|15633.5|15631.4|15630.4|15634.6|15633.6|15630.3|15629.3|136
1641584530000|2022-01-07 19:42:10|15631.5|15630.5|15632.6|15631.6|15633.9|15632.9|15630.5|15629.5|89
1641584540000|2022-01-07 19:42:20|15632.3|15631.3|15637.1|15636.1|15640.4|15639.4|15632.3|15631.3|299
1641584550000|2022-01-07 19:42:30|15636.9|15635.9|15639.8|15638.8|15639.8|15638.8|15636.4|15635.4|164
1641584560000|2022-01-07 19:42:40|15639.9|15638.9|15640.5|15639.5|15641.9|15640.9|15639.1|15638.1|181
1641584570000|2022-01-07 19:42:50|15640.4|15639.4|15636.6|15635.6|15640.6|15639.6|15635.9|15634.9|146
1641584580000|2022-01-07 19:43:00|15636.8|15635.8|15631.4|15630.4|15638.1|15637.1|15631.4|15630.4|181
1641584590000|2022-01-07 19:43:10|15630.8|15629.8|15630.3|15629.3|15632.4|15631.4|15629.1|15628.1|165
1641584600000|2022-01-07 19:43:20|15629.9|15628.9|15628.1|15627.1|15631.6|15630.6|15627.6|15626.6|133
1641584610000|2022-01-07 19:43:30|15627.9|15626.9|15627|15626|15628|15627|15623|15622|373
1641584620000|2022-01-07 19:43:40|15627.1|15626.1|15626.6|15625.6|15627.8|15626.8|15625.9|15624.9|71
1641584630000|2022-01-07 19:43:50|15626.4|15625.4|15623.8|15622.8|15626.9|15625.9|15621.9|15620.9|172
1641584640000|2022-01-07 19:44:00|15623.4|15622.4|15628.4|15627.4|15629.1|15628.1|15622.5|15621.5|126
1641584650000|2022-01-07 19:44:10|15628.5|15627.5|15631.5|15630.5|15632|15631|15628.5|15627.5|85
1641584660000|2022-01-07 19:44:20|15631.9|15630.9|15629.6|15628.6|15632.3|15631.3|15629.5|15628.5|107
1641584670000|2022-01-07 19:44:30|15629.5|15628.5|15630.6|15629.6|15631.3|15630.3|15629.4|15628.4|48
1641584680000|2022-01-07 19:44:40|15630.5|15629.5|15629.4|15628.4|15630.5|15629.5|15629.1|15628.1|30
1641584690000|2022-01-07 19:44:50|15629.5|15628.5|15634.4|15633.4|15634.8|15633.8|15628.9|15627.9|139
1641584700000|2022-01-07 19:45:00|15634.5|15633.5|15634.1|15633.1|15635.9|15634.9|15632|15631|241
1641584710000|2022-01-07 19:45:10|15633.9|15632.9|15634.3|15633.3|15635.6|15634.6|15631.6|15630.6|115
1641584720000|2022-01-07 19:45:20|15634.4|15633.4|15633|15632|15635|15634|15630.9|15629.9|82
1641584730000|2022-01-07 19:45:30|15632.9|15631.9|15633.5|15632.5|15634.5|15633.5|15632.1|15631.1|71
1641584740000|2022-01-07 19:45:40|15633.8|15632.8|15632.6|15631.6|15633.9|15632.9|15631.6|15630.6|63
1641584750000|2022-01-07 19:45:50|15632.8|15631.8|15633.9|15632.9|15634.4|15633.4|15632.5|15631.5|59
1641584760000|2022-01-07 19:46:00|15634|15633|15629.6|15628.6|15634.3|15633.3|15629.4|15628.4|104
1641584770000|2022-01-07 19:46:10|15629.5|15628.5|15631.6|15630.6|15633.1|15632.1|15628.8|15627.8|86
1641584780000|2022-01-07 19:46:20|15632.3|15631.3|15633.6|15632.6|15636.4|15635.4|15632|15631|107
1641584790000|2022-01-07 19:46:30|15633.5|15632.5|15632.4|15631.4|15635.9|15634.9|15631.5|15630.5|132
1641584800000|2022-01-07 19:46:40|15632.1|15631.1|15630.6|15629.6|15632.8|15631.8|15629.4|15628.4|84
1641584810000|2022-01-07 19:46:50|15630.5|15629.5|15628.9|15627.9|15630.5|15629.5|15627.9|15626.9|84
1641584820000|2022-01-07 19:47:00|15628.8|15627.8|15633.5|15632.5|15635.1|15634.1|15628.8|15627.8|119
1641584830000|2022-01-07 19:47:10|15633.4|15632.4|15633.1|15632.1|15633.9|15632.9|15631|15630|49
1641584840000|2022-01-07 19:47:20|15633|15632|15633.9|15632.9|15634.9|15633.9|15632.1|15631.1|53
1641584850000|2022-01-07 19:47:30|15634.1|15633.1|15635|15634|15635.3|15634.3|15633.3|15632.3|39
1641584860000|2022-01-07 19:47:40|15634.9|15633.9|15643.6|15642.6|15644.4|15643.4|15634.9|15633.9|388
1641584870000|2022-01-07 19:47:50|15643.1|15642.1|15646.4|15645.4|15646.6|15645.6|15642.6|15641.6|217
1641584880000|2022-01-07 19:48:00|15646.9|15645.9|15650.6|15649.6|15650.6|15649.6|15645.8|15644.8|374
1641584890000|2022-01-07 19:48:10|15651.9|15650.9|15652.6|15651.6|15652.9|15651.9|15649.8|15648.8|333
1641584900000|2022-01-07 19:48:20|15652.3|15651.3|15652.9|15651.9|15655.6|15654.6|15649.9|15648.9|218
1641584910000|2022-01-07 19:48:30|15652.8|15651.8|15652.6|15651.6|15656.4|15655.4|15652.4|15651.4|180
1641584920000|2022-01-07 19:48:40|15652.3|15651.3|15654.6|15653.6|15655.3|15654.3|15652|15651|131
1641584930000|2022-01-07 19:48:50|15654.1|15653.1|15652.3|15651.3|15655.9|15654.9|15652|15651|129
1641584940000|2022-01-07 19:49:00|15652.4|15651.4|15650|15649|15652.4|15651.4|15649.5|15648.5|163
1641584950000|2022-01-07 19:49:10|15649.9|15648.9|15645.9|15644.9|15649.9|15648.9|15644.5|15643.5|173
1641584960000|2022-01-07 19:49:20|15646|15645|15645.9|15644.9|15647.3|15646.3|15645.1|15644.1|60
1641584970000|2022-01-07 19:49:30|15646.1|15645.1|15649.6|15648.6|15650.1|15649.1|15646.1|15645.1|92
1641584980000|2022-01-07 19:49:40|15651.1|15650.1|15646.1|15645.1|15651.9|15650.9|15645.4|15644.4|126
1641584990000|2022-01-07 19:49:50|15646.3|15645.3|15646.3|15645.3|15647.5|15646.5|15645.3|15644.3|64
1641585000000|2022-01-07 19:50:00|15646.9|15645.9|15644.1|15643.1|15646.9|15645.9|15643.6|15642.6|109
1641585010000|2022-01-07 19:50:10|15644|15643|15643.4|15642.4|15644.6|15643.6|15642.4|15641.4|109
1641585020000|2022-01-07 19:50:20|15643.5|15642.5|15640.9|15639.9|15644.5|15643.5|15638.1|15637.1|221
1641585030000|2022-01-07 19:50:30|15641.1|15640.1|15638.5|15637.5|15642.6|15641.6|15637.9|15636.9|375
1641585040000|2022-01-07 19:50:40|15638.6|15637.6|15640|15639|15641.9|15640.9|15638.6|15637.6|311
1641585050000|2022-01-07 19:50:50|15640.4|15639.4|15642.5|15641.5|15642.8|15641.8|15639.9|15638.9|71
1641585060000|2022-01-07 19:51:00|15642.4|15641.4|15645.3|15644.3|15645.4|15644.4|15641.9|15640.9|90
1641585070000|2022-01-07 19:51:10|15644.6|15643.6|15643|15642|15644.6|15643.6|15642.1|15641.1|96
1641585080000|2022-01-07 19:51:20|15643.1|15642.1|15644.9|15643.9|15645.4|15644.4|15643|15642|55
1641585090000|2022-01-07 19:51:30|15644.8|15643.8|15647.1|15646.1|15647.4|15646.4|15643.8|15642.8|73
1641585100000|2022-01-07 19:51:40|15646.9|15645.9|15648.9|15647.9|15649.6|15648.6|15646.9|15645.9|126
1641585110000|2022-01-07 19:51:50|15648.8|15647.8|15650.1|15649.1|15650.9|15649.9|15648.6|15647.6|86
1641585120000|2022-01-07 19:52:00|15649.9|15648.9|15652.1|15651.1|15653.9|15652.9|15649.4|15648.4|154
1641585130000|2022-01-07 19:52:10|15652|15651|15654.1|15653.1|15654.4|15653.4|15650|15649|134
1641585140000|2022-01-07 19:52:20|15654|15653|15652.6|15651.6|15654.6|15653.6|15651.6|15650.6|154
1641585150000|2022-01-07 19:52:30|15653.1|15652.1|15654.1|15653.1|15654.9|15653.9|15653.1|15652.1|69
1641585160000|2022-01-07 19:52:40|15654|15653|15655.1|15654.1|15655.4|15654.4|15653.4|15652.4|52
1641585170000|2022-01-07 19:52:50|15655|15654|15660.9|15659.9|15661.1|15660.1|15654.3|15653.3|507
1641585180000|2022-01-07 19:53:00|15660.4|15659.4|15659.6|15658.6|15661.3|15660.3|15659.5|15658.5|123
1641585190000|2022-01-07 19:53:10|15659.9|15658.9|15664.6|15663.6|15665.1|15664.1|15659.8|15658.8|185
1641585200000|2022-01-07 19:53:20|15664.5|15663.5|15665.8|15664.8|15667.4|15666.4|15663.9|15662.9|169
1641585210000|2022-01-07 19:53:30|15665.9|15664.9|15662.3|15661.3|15665.9|15664.9|15661.8|15660.8|97
1641585220000|2022-01-07 19:53:40|15662.4|15661.4|15657.4|15656.4|15662.4|15661.4|15657|15656|143
1641585230000|2022-01-07 19:53:50|15657.3|15656.3|15656.1|15655.1|15657.4|15656.4|15655.4|15654.4|100
1641585240000|2022-01-07 19:54:00|15656.3|15655.3|15661.1|15660.1|15661.5|15660.5|15656.1|15655.1|166
1641585250000|2022-01-07 19:54:10|15661|15660|15656.9|15655.9|15662.9|15661.9|15656.5|15655.5|115
1641585260000|2022-01-07 19:54:20|15656.8|15655.8|15659.6|15658.6|15660.3|15659.3|15655.8|15654.8|88
1641585270000|2022-01-07 19:54:30|15660|15659|15659.1|15658.1|15662|15661|15658.9|15657.9|92
1641585280000|2022-01-07 19:54:40|15660.3|15659.3|15661.4|15660.4|15663.1|15662.1|15660.1|15659.1|57
1641585290000|2022-01-07 19:54:50|15661|15660|15660.4|15659.4|15662.1|15661.1|15660.4|15659.4|72
1641585300000|2022-01-07 19:55:00|15660.3|15659.3|15659.1|15658.1|15660.3|15659.3|15658.3|15657.3|108
1641585310000|2022-01-07 19:55:10|15659|15658|15660.9|15659.9|15661.5|15660.5|15658.6|15657.6|42
1641585320000|2022-01-07 19:55:20|15660.6|15659.6|15659.1|15658.1|15660.9|15659.9|15658.1|15657.1|65
1641585330000|2022-01-07 19:55:30|15659|15658|15654.1|15653.1|15659|15658|15651.9|15650.9|167
1641585340000|2022-01-07 19:55:40|15654.4|15653.4|15653.9|15652.9|15655.4|15654.4|15653.4|15652.4|63
1641585350000|2022-01-07 19:55:50|15654|15653|15655.4|15654.4|15655.9|15654.9|15651.8|15650.8|100
1641585360000|2022-01-07 19:56:00|15654.6|15653.6|15656.4|15655.4|15657.9|15656.9|15654.6|15653.6|72
1641585370000|2022-01-07 19:56:10|15656.5|15655.5|15658|15657|15659|15658|15655.6|15654.6|91
1641585380000|2022-01-07 19:56:20|15658.1|15657.1|15656|15655|15658.1|15657.1|15655.1|15654.1|60
1641585390000|2022-01-07 19:56:30|15656.1|15655.1|15655|15654|15656.5|15655.5|15655|15654|36
1641585400000|2022-01-07 19:56:40|15654.9|15653.9|15655.6|15654.6|15655.8|15654.8|15654.1|15653.1|79
1641585410000|2022-01-07 19:56:50|15655.8|15654.8|15654.5|15653.5|15655.9|15654.9|15652.6|15651.6|45
1641585420000|2022-01-07 19:57:00|15654.4|15653.4|15655.6|15654.6|15656.4|15655.4|15653.6|15652.6|67
1641585430000|2022-01-07 19:57:10|15655.8|15654.8|15654.9|15653.9|15657.9|15656.9|15654.1|15653.1|38
1641585440000|2022-01-07 19:57:20|15655|15654|15653|15652|15655.9|15654.9|15651.8|15650.8|119
1641585450000|2022-01-07 19:57:30|15652.9|15651.9|15650.4|15649.4|15653|15652|15649.4|15648.4|99
1641585460000|2022-01-07 19:57:40|15650.3|15649.3|15653.4|15652.4|15653.6|15652.6|15649.3|15648.3|132
1641585470000|2022-01-07 19:57:50|15653.6|15652.6|15655.8|15654.8|15656.9|15655.9|15653.4|15652.4|122
1641585480000|2022-01-07 19:58:00|15655.6|15654.6|15655|15654|15655.9|15654.9|15653.9|15652.9|38
1641585490000|2022-01-07 19:58:10|15654.9|15653.9|15654.4|15653.4|15654.9|15653.9|15651|15650|85
1641585500000|2022-01-07 19:58:20|15654.3|15653.3|15656.1|15655.1|15656.6|15655.6|15653|15652|47
1641585510000|2022-01-07 19:58:30|15656|15655|15656.4|15655.4|15657.9|15656.9|15656|15655|48
1641585520000|2022-01-07 19:58:40|15656.3|15655.3|15656.4|15655.4|15656.4|15655.4|15654.4|15653.4|39
1641585530000|2022-01-07 19:58:50|15656.1|15655.1|15656|15655|15657|15656|15655.9|15654.9|27
1641585540000|2022-01-07 19:59:00|15656.1|15655.1|15656.4|15655.4|15657.1|15656.1|15655.5|15654.5|37
1641585550000|2022-01-07 19:59:10|15656.6|15655.6|15655.6|15654.6|15657.4|15656.4|15655.5|15654.5|33
1641585560000|2022-01-07 19:59:20|15655.8|15654.8|15650.9|15649.9|15656|15655|15650.4|15649.4|74
1641585570000|2022-01-07 19:59:30|15650.8|15649.8|15648.8|15647.8|15652.8|15651.8|15648.4|15647.4|608
1641585580000|2022-01-07 19:59:40|15648.6|15647.6|15647.6|15646.6|15650.4|15649.4|15645.4|15644.4|265
1641585590000|2022-01-07 19:59:50|15647.8|15646.8|15651|15650|15651.8|15650.8|15647.6|15646.6|89
1641585600000|2022-01-07 20:00:00|15651.4|15650.4|15654.9|15653.9|15657.4|15656.4|15650.4|15649.4|220
1641585610000|2022-01-07 20:00:10|15655.3|15654.3|15652.3|15651.3|15656|15655|15650.6|15649.6|140
1641585620000|2022-01-07 20:00:20|15652.1|15651.1|15654.3|15653.3|15654.3|15653.3|15648.6|15647.6|116
1641585630000|2022-01-07 20:00:30|15654.4|15653.4|15656.5|15655.5|15657.4|15656.4|15653.5|15652.5|130
1641585640000|2022-01-07 20:00:40|15656.4|15655.4|15654.4|15653.4|15656.5|15655.5|15653.3|15652.3|70
1641585650000|2022-01-07 20:00:50|15654.3|15653.3|15652.1|15651.1|15654.3|15653.3|15648.9|15647.9|108
1641585660000|2022-01-07 20:01:00|15652|15651|15654.8|15653.8|15655.1|15654.1|15651|15650|96
1641585670000|2022-01-07 20:01:10|15654.4|15653.4|15656.5|15655.5|15657.4|15656.4|15653.4|15652.4|80
1641585680000|2022-01-07 20:01:20|15656.6|15655.6|15655.3|15654.3|15658|15657|15654.9|15653.9|76
1641585690000|2022-01-07 20:01:30|15655.1|15654.1|15660.4|15659.4|15660.5|15659.5|15655.1|15654.1|145
1641585700000|2022-01-07 20:01:40|15660.1|15659.1|15658.6|15657.6|15661.4|15660.4|15657.8|15656.8|186
1641585710000|2022-01-07 20:01:50|15658.8|15657.8|15657.4|15656.4|15659.8|15658.8|15656.8|15655.8|76
1641585720000|2022-01-07 20:02:00|15657.6|15656.6|15655.1|15654.1|15658|15657|15653.4|15652.4|115
1641585730000|2022-01-07 20:02:10|15655|15654|15664.8|15663.8|15665.1|15664.1|15654.9|15653.9|257
1641585740000|2022-01-07 20:02:20|15664.4|15663.4|15665.3|15664.3|15665.6|15664.6|15661.4|15660.4|233
1641585750000|2022-01-07 20:02:30|15665.4|15664.4|15665.9|15664.9|15666.3|15665.3|15664|15663|94
1641585760000|2022-01-07 20:02:40|15665.8|15664.8|15660.6|15659.6|15666.3|15665.3|15660.4|15659.4|135
1641585770000|2022-01-07 20:02:50|15660.4|15659.4|15661|15660|15663.1|15662.1|15659.6|15658.6|166
1641585780000|2022-01-07 20:03:00|15658.9|15657.9|15654.6|15653.6|15659|15658|15654.4|15653.4|156
1641585790000|2022-01-07 20:03:10|15654.4|15653.4|15655.6|15654.6|15656.9|15655.9|15654.1|15653.1|70
1641585800000|2022-01-07 20:03:20|15655.8|15654.8|15657.5|15656.5|15659.4|15658.4|15655.3|15654.3|90
1641585810000|2022-01-07 20:03:30|15657.6|15656.6|15659.6|15658.6|15659.9|15658.9|15656|15655|52
1641585820000|2022-01-07 20:03:40|15659.8|15658.8|15657.4|15656.4|15660.3|15659.3|15656|15655|95
1641585830000|2022-01-07 20:03:50|15657.5|15656.5|15658.4|15657.4|15659.4|15658.4|15657.3|15656.3|59
1641585840000|2022-01-07 20:04:00|15658.5|15657.5|15664.1|15663.1|15665.3|15664.3|15656.1|15655.1|179
1641585850000|2022-01-07 20:04:10|15664.4|15663.4|15666|15665|15668.4|15667.4|15664.1|15663.1|242
1641585860000|2022-01-07 20:04:20|15665.9|15664.9|15664.6|15663.6|15665.9|15664.9|15662.4|15661.4|88
1641585870000|2022-01-07 20:04:30|15664.8|15663.8|15667.6|15666.6|15668.6|15667.6|15663.5|15662.5|119
1641585880000|2022-01-07 20:04:40|15667.1|15666.1|15664.9|15663.9|15667.1|15666.1|15661.9|15660.9|97
1641585890000|2022-01-07 20:04:50|15664.8|15663.8|15666.4|15665.4|15667.8|15666.8|15664.4|15663.4|70
1641585900000|2022-01-07 20:05:00|15667.1|15666.1|15674|15673|15675.4|15674.4|15665.4|15664.4|758
1641585910000|2022-01-07 20:05:10|15673.9|15672.9|15675.3|15674.3|15676.9|15675.9|15673.1|15672.1|290
1641585920000|2022-01-07 20:05:20|15675|15674|15672.9|15671.9|15675.4|15674.4|15672.8|15671.8|207
1641585930000|2022-01-07 20:05:30|15673.6|15672.6|15679.8|15678.8|15679.9|15678.9|15672.5|15671.5|267
1641585940000|2022-01-07 20:05:40|15679.9|15678.9|15676.4|15675.4|15681.6|15680.6|15676.3|15675.3|209
1641585950000|2022-01-07 20:05:50|15676.5|15675.5|15673.4|15672.4|15677.8|15676.8|15673|15672|125
1641585960000|2022-01-07 20:06:00|15673.3|15672.3|15675.6|15674.6|15676.4|15675.4|15673.3|15672.3|156
1641585970000|2022-01-07 20:06:10|15675.5|15674.5|15675.6|15674.6|15676.8|15675.8|15674.1|15673.1|49
1641585980000|2022-01-07 20:06:20|15675.5|15674.5|15678.6|15677.6|15680.5|15679.5|15674.8|15673.8|150
1641585990000|2022-01-07 20:06:30|15678.5|15677.5|15679|15678|15679.5|15678.5|15677.1|15676.1|86
1641586000000|2022-01-07 20:06:40|15678.9|15677.9|15680.1|15679.1|15681.1|15680.1|15677.6|15676.6|98
1641586010000|2022-01-07 20:06:50|15680.4|15679.4|15681|15680|15681.1|15680.1|15678.9|15677.9|56
1641586020000|2022-01-07 20:07:00|15680.9|15679.9|15678.4|15677.4|15683.3|15682.3|15678.1|15677.1|281
1641586030000|2022-01-07 20:07:10|15678.3|15677.3|15678.5|15677.5|15679.1|15678.1|15675.1|15674.1|207
1641586040000|2022-01-07 20:07:20|15678.8|15677.8|15677.4|15676.4|15678.8|15677.8|15676.8|15675.8|109
1641586050000|2022-01-07 20:07:30|15677.8|15676.8|15678|15677|15678.8|15677.8|15677.4|15676.4|70
1641586060000|2022-01-07 20:07:40|15677.9|15676.9|15679.8|15678.8|15680|15679|15677.1|15676.1|68
1641586070000|2022-01-07 20:07:50|15679.6|15678.6|15677.8|15676.8|15680.5|15679.5|15675.6|15674.6|105
1641586080000|2022-01-07 20:08:00|15678.1|15677.1|15672.1|15671.1|15680|15679|15671.6|15670.6|241
1641586090000|2022-01-07 20:08:10|15672|15671|15667.9|15666.9|15672.5|15671.5|15667.9|15666.9|255
1641586100000|2022-01-07 20:08:20|15668|15667|15666.5|15665.5|15669.1|15668.1|15665.8|15664.8|210
1641586110000|2022-01-07 20:08:30|15666.4|15665.4|15666.8|15665.8|15667.5|15666.5|15664|15663|169
1641586120000|2022-01-07 20:08:40|15666.9|15665.9|15660.4|15659.4|15666.9|15665.9|15659.9|15658.9|353
1641586130000|2022-01-07 20:08:50|15660.5|15659.5|15663.8|15662.8|15664.3|15663.3|15657.4|15656.4|325
1641586140000|2022-01-07 20:09:00|15663.6|15662.6|15662.9|15661.9|15665|15664|15661|15660|170
1641586150000|2022-01-07 20:09:10|15662.6|15661.6|15665.1|15664.1|15665.6|15664.6|15661.9|15660.9|115
1641586160000|2022-01-07 20:09:20|15665.3|15664.3|15665.1|15664.1|15668.3|15667.3|15664.5|15663.5|93
1641586170000|2022-01-07 20:09:30|15665.4|15664.4|15663.4|15662.4|15665.6|15664.6|15661.8|15660.8|83
1641586180000|2022-01-07 20:09:40|15663.1|15662.1|15659.8|15658.8|15664.8|15663.8|15658.8|15657.8|143
1641586190000|2022-01-07 20:09:50|15659.6|15658.6|15662.1|15661.1|15662.6|15661.6|15659|15658|107
1641586200000|2022-01-07 20:10:00|15662.3|15661.3|15661.5|15660.5|15663.1|15662.1|15659.9|15658.9|162
1641586210000|2022-01-07 20:10:10|15661.6|15660.6|15657.4|15656.4|15661.8|15660.8|15656.6|15655.6|237
1641586220000|2022-01-07 20:10:20|15657.3|15656.3|15656|15655|15658.3|15657.3|15655.1|15654.1|201
1641586230000|2022-01-07 20:10:30|15655.9|15654.9|15658.6|15657.6|15659.1|15658.1|15655.3|15654.3|121
1641586240000|2022-01-07 20:10:40|15658.5|15657.5|15658.9|15657.9|15661.6|15660.6|15657.9|15656.9|69
1641586250000|2022-01-07 20:10:50|15659.3|15658.3|15658.6|15657.6|15659.9|15658.9|15658.6|15657.6|69
1641586260000|2022-01-07 20:11:00|15658.9|15657.9|15658.1|15657.1|15660.4|15659.4|15657.9|15656.9|68
1641586270000|2022-01-07 20:11:10|15657.9|15656.9|15657.9|15656.9|15658.1|15657.1|15652.1|15651.1|245
1641586280000|2022-01-07 20:11:20|15657.8|15656.8|15656.1|15655.1|15658.1|15657.1|15655.9|15654.9|44
1641586290000|2022-01-07 20:11:30|15656.3|15655.3|15654.8|15653.8|15656.9|15655.9|15653.9|15652.9|45
1641586300000|2022-01-07 20:11:40|15654.9|15653.9|15651.6|15650.6|15655.9|15654.9|15650.4|15649.4|167
1641586310000|2022-01-07 20:11:50|15651|15650|15652|15651|15652.5|15651.5|15650.5|15649.5|79
1641586320000|2022-01-07 20:12:00|15652.1|15651.1|15654.9|15653.9|15656.5|15655.5|15652.1|15651.1|159
1641586330000|2022-01-07 20:12:10|15654.8|15653.8|15655.1|15654.1|15656.1|15655.1|15653.9|15652.9|71
1641586340000|2022-01-07 20:12:20|15655.3|15654.3|15652.1|15651.1|15655.5|15654.5|15652|15651|55
1641586350000|2022-01-07 20:12:30|15652.4|15651.4|15653.3|15652.3|15653.9|15652.9|15652.1|15651.1|41
1641586360000|2022-01-07 20:12:40|15653.4|15652.4|15650.6|15649.6|15654.9|15653.9|15650.6|15649.6|141
1641586370000|2022-01-07 20:12:50|15651|15650|15651|15650|15652.6|15651.6|15650.5|15649.5|167
1641586380000|2022-01-07 20:13:00|15651.1|15650.1|15651.8|15650.8|15653.4|15652.4|15651.1|15650.1|83
1641586390000|2022-01-07 20:13:10|15651.6|15650.6|15646.4|15645.4|15651.9|15650.9|15646.1|15645.1|165
1641586400000|2022-01-07 20:13:20|15646.6|15645.6|15646.8|15645.8|15646.9|15645.9|15645.8|15644.8|162
1641586410000|2022-01-07 20:13:30|15646.9|15645.9|15639.5|15638.5|15647.1|15646.1|15639.3|15638.3|459
1641586420000|2022-01-07 20:13:40|15639.4|15638.4|15640.8|15639.8|15642|15641|15638.8|15637.8|163
1641586430000|2022-01-07 20:13:50|15640.6|15639.6|15640.4|15639.4|15641.4|15640.4|15637.8|15636.8|134
1641586440000|2022-01-07 20:14:00|15639.9|15638.9|15635.9|15634.9|15641.9|15640.9|15635.1|15634.1|215
1641586450000|2022-01-07 20:14:10|15635.8|15634.8|15638.9|15637.9|15638.9|15637.9|15634.4|15633.4|159
1641586460000|2022-01-07 20:14:20|15638.3|15637.3|15639|15638|15640|15639|15637.6|15636.6|115
1641586470000|2022-01-07 20:14:30|15639.1|15638.1|15634.4|15633.4|15639.4|15638.4|15633.6|15632.6|147
1641586480000|2022-01-07 20:14:40|15634.5|15633.5|15635.6|15634.6|15636.3|15635.3|15632.1|15631.1|203
1641586490000|2022-01-07 20:14:50|15635.5|15634.5|15637.4|15636.4|15637.6|15636.6|15635|15634|90
1641586500000|2022-01-07 20:15:00|15637.5|15636.5|15636|15635|15637.6|15636.6|15635.4|15634.4|77
1641586510000|2022-01-07 20:15:10|15636.1|15635.1|15641.5|15640.5|15643.3|15642.3|15635.8|15634.8|212
1641586520000|2022-01-07 20:15:20|15642|15641|15643.8|15642.8|15645.1|15644.1|15642|15641|181
1641586530000|2022-01-07 20:15:30|15644.4|15643.4|15643.8|15642.8|15644.9|15643.9|15640.9|15639.9|221
1641586540000|2022-01-07 20:15:40|15643.6|15642.6|15636.1|15635.1|15643.6|15642.6|15635.6|15634.6|184
1641586550000|2022-01-07 20:15:50|15635.9|15634.9|15636.4|15635.4|15636.9|15635.9|15635.6|15634.6|57
1641586560000|2022-01-07 20:16:00|15636.9|15635.9|15638.5|15637.5|15638.8|15637.8|15635.1|15634.1|87
1641586570000|2022-01-07 20:16:10|15638.4|15637.4|15636.1|15635.1|15638.4|15637.4|15635.4|15634.4|93
1641586580000|2022-01-07 20:16:20|15635.9|15634.9|15638.8|15637.8|15639.1|15638.1|15635.9|15634.9|62
1641586590000|2022-01-07 20:16:30|15638.6|15637.6|15639.5|15638.5|15641.6|15640.6|15637.5|15636.5|207
1641586600000|2022-01-07 20:16:40|15639.6|15638.6|15643.1|15642.1|15643.3|15642.3|15639.3|15638.3|89
1641586610000|2022-01-07 20:16:50|15642.9|15641.9|15642.4|15641.4|15644.3|15643.3|15641.6|15640.6|109
1641586620000|2022-01-07 20:17:00|15642.8|15641.8|15641.4|15640.4|15642.8|15641.8|15639.3|15638.3|57
1641586630000|2022-01-07 20:17:10|15641.6|15640.6|15643.1|15642.1|15644.4|15643.4|15641|15640|96
1641586640000|2022-01-07 20:17:20|15643|15642|15642.4|15641.4|15643.9|15642.9|15641.4|15640.4|66
1641586650000|2022-01-07 20:17:30|15642.3|15641.3|15640|15639|15642.3|15641.3|15638.6|15637.6|82
1641586660000|2022-01-07 20:17:40|15640.1|15639.1|15639.5|15638.5|15640.9|15639.9|15637.6|15636.6|65
1641586670000|2022-01-07 20:17:50|15639.4|15638.4|15640.1|15639.1|15642.1|15641.1|15639.3|15638.3|55
1641586680000|2022-01-07 20:18:00|15640.3|15639.3|15640.5|15639.5|15641.4|15640.4|15639.3|15638.3|53
1641586690000|2022-01-07 20:18:10|15640.4|15639.4|15637.8|15636.8|15640.9|15639.9|15636.8|15635.8|70
1641586700000|2022-01-07 20:18:20|15637.9|15636.9|15641.8|15640.8|15641.9|15640.9|15637.8|15636.8|66
1641586710000|2022-01-07 20:18:30|15641.6|15640.6|15643.9|15642.9|15644.4|15643.4|15640.9|15639.9|57
1641586720000|2022-01-07 20:18:40|15644|15643|15645|15644|15645.4|15644.4|15641.9|15640.9|157
1641586730000|2022-01-07 20:18:50|15644.9|15643.9|15642.3|15641.3|15645.1|15644.1|15642.1|15641.1|118
1641586740000|2022-01-07 20:19:00|15642.1|15641.1|15642.9|15641.9|15643.5|15642.5|15641.4|15640.4|92
1641586750000|2022-01-07 20:19:10|15643.6|15642.6|15645.9|15644.9|15648.4|15647.4|15643.4|15642.4|117
1641586760000|2022-01-07 20:19:20|15645.4|15644.4|15644.6|15643.6|15645.9|15644.9|15643.5|15642.5|78
1641586770000|2022-01-07 20:19:30|15644.8|15643.8|15648.8|15647.8|15649.4|15648.4|15644.6|15643.6|135
1641586780000|2022-01-07 20:19:40|15648.6|15647.6|15647.9|15646.9|15648.8|15647.8|15645.9|15644.9|69
1641586790000|2022-01-07 20:19:50|15647.8|15646.8|15647.6|15646.6|15647.9|15646.9|15645.9|15644.9|77
1641586800000|2022-01-07 20:20:00|15646.5|15645.5|15646.5|15645.5|15647|15646|15645.3|15644.3|75
1641586810000|2022-01-07 20:20:10|15646.3|15645.3|15644|15643|15646.9|15645.9|15644|15643|121
1641586820000|2022-01-07 20:20:20|15644.2|15643.2|15646.5|15645.5|15646.7|15645.7|15642.9|15641.9|87
1641586830000|2022-01-07 20:20:30|15646.7|15645.7|15649.8|15648.8|15651.5|15650.5|15646.3|15645.3|241
1641586840000|2022-01-07 20:20:40|15649.5|15648.5|15645.2|15644.2|15650.8|15649.8|15645.2|15644.2|90
1641586850000|2022-01-07 20:20:50|15645.5|15644.5|15645.7|15644.7|15646.2|15645.2|15643.8|15642.8|151
1641586860000|2022-01-07 20:21:00|15645.8|15644.8|15653.8|15652.8|15654|15653|15645.4|15644.4|196
1641586870000|2022-01-07 20:21:10|15654|15653|15647.9|15646.9|15655.2|15654.2|15647.8|15646.8|149
1641586880000|2022-01-07 20:21:20|15647.8|15646.8|15646.4|15645.4|15649|15648|15646.4|15645.4|96
1641586890000|2022-01-07 20:21:30|15646.5|15645.5|15646.5|15645.5|15647|15646|15644.5|15643.5|86
1641586900000|2022-01-07 20:21:40|15646.4|15645.4|15642|15641|15646.4|15645.4|15642|15641|119
1641586910000|2022-01-07 20:21:50|15641.9|15640.9|15637.3|15636.3|15642.9|15641.9|15636.7|15635.7|274
1641586920000|2022-01-07 20:22:00|15638.4|15637.4|15640.8|15639.8|15641.8|15640.8|15637.5|15636.5|208
1641586930000|2022-01-07 20:22:10|15640.2|15639.2|15638.8|15637.8|15641.2|15640.2|15636.9|15635.9|89
1641586940000|2022-01-07 20:22:20|15638.7|15637.7|15636.4|15635.4|15638.7|15637.7|15635.5|15634.5|91
1641586950000|2022-01-07 20:22:30|15636.5|15635.5|15638.2|15637.2|15639.3|15638.3|15636.3|15635.3|80
1641586960000|2022-01-07 20:22:40|15637|15636|15636.5|15635.5|15637.8|15636.8|15635.4|15634.4|69
1641586970000|2022-01-07 20:22:50|15637.3|15636.3|15636.7|15635.7|15638|15637|15635.8|15634.8|48
1641586980000|2022-01-07 20:23:00|15636.5|15635.5|15639.5|15638.5|15639.7|15638.7|15636.5|15635.5|57
1641586990000|2022-01-07 20:23:10|15639.3|15638.3|15642|15641|15642.4|15641.4|15639.3|15638.3|67
1641587000000|2022-01-07 20:23:20|15641.9|15640.9|15634.8|15633.8|15643|15642|15634|15633|118
1641587010000|2022-01-07 20:23:30|15634.9|15633.9|15630.7|15629.7|15635.5|15634.5|15629.5|15628.5|206
1641587020000|2022-01-07 20:23:40|15630.4|15629.4|15630.2|15629.2|15631|15630|15628.9|15627.9|288
1641587030000|2022-01-07 20:23:50|15630.3|15629.3|15633.2|15632.2|15633.8|15632.8|15628.7|15627.7|144
1641587040000|2022-01-07 20:24:00|15632.9|15631.9|15634.5|15633.5|15634.8|15633.8|15631.8|15630.8|93
1641587050000|2022-01-07 20:24:10|15633.7|15632.7|15638|15637|15638.8|15637.8|15633.5|15632.5|153
1641587060000|2022-01-07 20:24:20|15637.9|15636.9|15634.5|15633.5|15637.9|15636.9|15633.5|15632.5|104
1641587070000|2022-01-07 20:24:30|15634.4|15633.4|15631.7|15630.7|15635|15634|15631.7|15630.7|82
1641587080000|2022-01-07 20:24:40|15631.5|15630.5|15632.2|15631.2|15632.5|15631.5|15630.4|15629.4|70
1641587090000|2022-01-07 20:24:50|15632|15631|15630|15629|15633.3|15632.3|15629.9|15628.9|73
1641587100000|2022-01-07 20:25:00|15630.5|15629.5|15628.5|15627.5|15631.2|15630.2|15627.8|15626.8|128
1641587110000|2022-01-07 20:25:10|15628.4|15627.4|15627.3|15626.3|15629.5|15628.5|15627.3|15626.3|111
1641587120000|2022-01-07 20:25:20|15627.2|15626.2|15626.8|15625.8|15627.5|15626.5|15623.8|15622.8|222
1641587130000|2022-01-07 20:25:30|15626.5|15625.5|15628.8|15627.8|15630.3|15629.3|15626.5|15625.5|92
1641587140000|2022-01-07 20:25:40|15628.9|15627.9|15626.8|15625.8|15629|15628|15625.3|15624.3|85
1641587150000|2022-01-07 20:25:50|15627|15626|15624.5|15623.5|15628.5|15627.5|15623.9|15622.9|128
1641587160000|2022-01-07 20:26:00|15624.7|15623.7|15625.2|15624.2|15626.3|15625.3|15623.7|15622.7|86
1641587170000|2022-01-07 20:26:10|15625|15624|15627.2|15626.2|15628|15627|15623.5|15622.5|80
1641587180000|2022-01-07 20:26:20|15627|15626|15625|15624|15627|15626|15623.9|15622.9|57
1641587190000|2022-01-07 20:26:30|15625.2|15624.2|15621.3|15620.3|15625.3|15624.3|15619.2|15618.2|186
1641587200000|2022-01-07 20:26:40|15621.4|15620.4|15622.4|15621.4|15623.4|15622.4|15620.3|15619.3|105
1641587210000|2022-01-07 20:26:50|15622.7|15621.7|15624.7|15623.7|15626.2|15625.2|15622.5|15621.5|99
1641587220000|2022-01-07 20:27:00|15624.5|15623.5|15624.5|15623.5|15626.3|15625.3|15624.5|15623.5|94
1641587230000|2022-01-07 20:27:10|15624.7|15623.7|15623.7|15622.7|15626|15625|15622.3|15621.3|88
1641587240000|2022-01-07 20:27:20|15623.5|15622.5|15623|15622|15626.2|15625.2|15622.5|15621.5|123
1641587250000|2022-01-07 20:27:30|15622.7|15621.7|15621.9|15620.9|15623.3|15622.3|15620.9|15619.9|77
1641587260000|2022-01-07 20:27:40|15621.3|15620.3|15623|15622|15623.2|15622.2|15619.7|15618.7|87
1641587270000|2022-01-07 20:27:50|15622.5|15621.5|15620.7|15619.7|15622.7|15621.7|15620|15619|45
1641587280000|2022-01-07 20:28:00|15620.5|15619.5|15620.5|15619.5|15623.2|15622.2|15620.4|15619.4|104
1641587290000|2022-01-07 20:28:10|15620.4|15619.4|15615.2|15614.2|15620.4|15619.4|15614.4|15613.4|194
1641587300000|2022-01-07 20:28:20|15615|15614|15612.3|15611.3|15616.5|15615.5|15611.7|15610.7|353
1641587310000|2022-01-07 20:28:30|15612.5|15611.5|15615.3|15614.3|15615.3|15614.3|15611.7|15610.7|190
1641587320000|2022-01-07 20:28:40|15615.2|15614.2|15616.8|15615.8|15617.8|15616.8|15615.2|15614.2|69
1641587330000|2022-01-07 20:28:50|15617|15616|15615.8|15614.8|15617.9|15616.9|15613.5|15612.5|108
1641587340000|2022-01-07 20:29:00|15615.7|15614.7|15615.4|15614.4|15615.8|15614.8|15614|15613|104
1641587350000|2022-01-07 20:29:10|15615.8|15614.8|15616|15615|15616.3|15615.3|15613.7|15612.7|81
1641587360000|2022-01-07 20:29:20|15616.4|15615.4|15616|15615|15617.4|15616.4|15615.8|15614.8|106
1641587370000|2022-01-07 20:29:30|15616.2|15615.2|15619.8|15618.8|15620.8|15619.8|15615.5|15614.5|118
1641587380000|2022-01-07 20:29:40|15619.7|15618.7|15622.9|15621.9|15623.4|15622.4|15619.2|15618.2|144
1641587390000|2022-01-07 20:29:50|15622.8|15621.8|15625.5|15624.5|15627|15626|15622.4|15621.4|251
1641587400000|2022-01-07 20:30:00|15625|15624|15622.5|15621.5|15626.8|15625.8|15620.9|15619.9|238
1641587410000|2022-01-07 20:30:10|15622.8|15621.8|15622.8|15621.8|15625.5|15624.5|15621.9|15620.9|138
1641587420000|2022-01-07 20:30:20|15622.9|15621.9|15628.3|15627.3|15628.9|15627.9|15622.9|15621.9|158
1641587430000|2022-01-07 20:30:30|15628.5|15627.5|15627.5|15626.5|15629|15628|15626.3|15625.3|77
1641587440000|2022-01-07 20:30:40|15627.4|15626.4|15629.8|15628.8|15630.5|15629.5|15627.2|15626.2|130
1641587450000|2022-01-07 20:30:50|15629.7|15628.7|15632.9|15631.9|15633.3|15632.3|15628.8|15627.8|243
1641587460000|2022-01-07 20:31:00|15632.8|15631.8|15636.7|15635.7|15640.3|15639.3|15630.8|15629.8|541
1641587470000|2022-01-07 20:31:10|15636.8|15635.8|15638.4|15637.4|15640.8|15639.8|15634.8|15633.8|218
1641587480000|2022-01-07 20:31:20|15638.3|15637.3|15645|15644|15646.3|15645.3|15638.3|15637.3|326
1641587490000|2022-01-07 20:31:30|15645.3|15644.3|15650|15649|15651|15650|15643.9|15642.9|305
1641587500000|2022-01-07 20:31:40|15650.8|15649.8|15648.8|15647.8|15651.5|15650.5|15648.4|15647.4|267
1641587510000|2022-01-07 20:31:50|15648.9|15647.9|15649|15648|15649.8|15648.8|15645.2|15644.2|222
1641587520000|2022-01-07 20:32:00|15649.2|15648.2|15651.7|15650.7|15653.3|15652.3|15648|15647|254
1641587530000|2022-01-07 20:32:10|15653|15652|15651.5|15650.5|15653.3|15652.3|15651|15650|162
1641587540000|2022-01-07 20:32:20|15651|15650|15651.3|15650.3|15653.2|15652.2|15650.3|15649.3|122
1641587550000|2022-01-07 20:32:30|15651.2|15650.2|15648.5|15647.5|15651.2|15650.2|15647.8|15646.8|158
1641587560000|2022-01-07 20:32:40|15647.8|15646.8|15644|15643|15647.8|15646.8|15642.7|15641.7|254
1641587570000|2022-01-07 20:32:50|15644.3|15643.3|15644|15643|15646.3|15645.3|15643.7|15642.7|84
1641587580000|2022-01-07 20:33:00|15644.8|15643.8|15640.5|15639.5|15644.8|15643.8|15639.8|15638.8|231
1641587590000|2022-01-07 20:33:10|15640.4|15639.4|15637.3|15636.3|15643|15642|15634.9|15633.9|292
1641587600000|2022-01-07 20:33:20|15637.2|15636.2|15632.3|15631.3|15637.9|15636.9|15630.5|15629.5|203
1641587610000|2022-01-07 20:33:30|15632.2|15631.2|15629|15628|15632.8|15631.8|15626.3|15625.3|349
1641587620000|2022-01-07 20:33:40|15628.9|15627.9|15623.5|15622.5|15629.8|15628.8|15622.5|15621.5|285
1641587630000|2022-01-07 20:33:50|15623.7|15622.7|15623|15622|15623.8|15622.8|15620.7|15619.7|344
1641587640000|2022-01-07 20:34:00|15623.5|15622.5|15627.8|15626.8|15628.8|15627.8|15622.5|15621.5|184
1641587650000|2022-01-07 20:34:10|15627.7|15626.7|15624.9|15623.9|15628.8|15627.8|15622.3|15621.3|193
1641587660000|2022-01-07 20:34:20|15625|15624|15626|15625|15626.8|15625.8|15623.3|15622.3|110
1641587670000|2022-01-07 20:34:30|15626.7|15625.7|15628|15627|15630.4|15629.4|15626.4|15625.4|126
1641587680000|2022-01-07 20:34:40|15628.2|15627.2|15629|15628|15630|15629|15627.9|15626.9|74
1641587690000|2022-01-07 20:34:50|15628.9|15627.9|15627.3|15626.3|15630.2|15629.2|15627.3|15626.3|75
1641587700000|2022-01-07 20:35:00|15627.5|15626.5|15624|15623|15628.3|15627.3|15623.5|15622.5|122
1641587710000|2022-01-07 20:35:10|15623.4|15622.4|15630.5|15629.5|15630.8|15629.8|15623|15622|216
1641587720000|2022-01-07 20:35:20|15630.7|15629.7|15623|15622|15630.7|15629.7|15623|15622|101
1641587730000|2022-01-07 20:35:30|15622.9|15621.9|15628.9|15627.9|15629.2|15628.2|15619.4|15618.4|223
1641587740000|2022-01-07 20:35:40|15628.8|15627.8|15624.8|15623.8|15630.5|15629.5|15624|15623|79
1641587750000|2022-01-07 20:35:50|15624|15623|15625|15624|15626.9|15625.9|15623.8|15622.8|70
1641587760000|2022-01-07 20:36:00|15624.9|15623.9|15623.4|15622.4|15627.3|15626.3|15621.4|15620.4|121
1641587770000|2022-01-07 20:36:10|15623.3|15622.3|15624.7|15623.7|15627.4|15626.4|15622.8|15621.8|107
1641587780000|2022-01-07 20:36:20|15624.4|15623.4|15624.9|15623.9|15625.8|15624.8|15624.3|15623.3|58
1641587790000|2022-01-07 20:36:30|15625|15624|15626.9|15625.9|15627.7|15626.7|15624.9|15623.9|90
1641587800000|2022-01-07 20:36:40|15626.8|15625.8|15626.3|15625.3|15627.3|15626.3|15625|15624|45
1641587810000|2022-01-07 20:36:50|15626.2|15625.2|15630|15629|15630.5|15629.5|15626|15625|93
1641587820000|2022-01-07 20:37:00|15629.9|15628.9|15633.9|15632.9|15634.7|15633.7|15629.3|15628.3|206
1641587830000|2022-01-07 20:37:10|15634|15633|15639.5|15638.5|15640.2|15639.2|15634|15633|337
1641587840000|2022-01-07 20:37:20|15639.4|15638.4|15636.9|15635.9|15641.5|15640.5|15635.8|15634.8|413
1641587850000|2022-01-07 20:37:30|15637|15636|15639.2|15638.2|15639.9|15638.9|15634.7|15633.7|162
1641587860000|2022-01-07 20:37:40|15638.7|15637.7|15633.3|15632.3|15638.9|15637.9|15632.3|15631.3|104
1641587870000|2022-01-07 20:37:50|15633.5|15632.5|15634.5|15633.5|15635.7|15634.7|15631.9|15630.9|145
1641587880000|2022-01-07 20:38:00|15634.7|15633.7|15634.5|15633.5|15636.3|15635.3|15633.4|15632.4|116
1641587890000|2022-01-07 20:38:10|15634.4|15633.4|15634.3|15633.3|15636.8|15635.8|15632.7|15631.7|97
1641587900000|2022-01-07 20:38:20|15634.4|15633.4|15634.5|15633.5|15634.7|15633.7|15629.8|15628.8|104
1641587910000|2022-01-07 20:38:30|15634.4|15633.4|15634.9|15633.9|15635.3|15634.3|15632.8|15631.8|88
1641587920000|2022-01-07 20:38:40|15635|15634|15631.5|15630.5|15635.5|15634.5|15629|15628|146
1641587930000|2022-01-07 20:38:50|15631.8|15630.8|15631.5|15630.5|15633.7|15632.7|15629.4|15628.4|74
1641587940000|2022-01-07 20:39:00|15631.4|15630.4|15630.2|15629.2|15632|15631|15628.4|15627.4|134
1641587950000|2022-01-07 20:39:10|15631.5|15630.5|15633.4|15632.4|15634|15633|15631.5|15630.5|130
1641587960000|2022-01-07 20:39:20|15633.3|15632.3|15633|15632|15634.7|15633.7|15632|15631|99
1641587970000|2022-01-07 20:39:30|15632.8|15631.8|15633.5|15632.5|15634.7|15633.7|15632.5|15631.5|49
1641587980000|2022-01-07 20:39:40|15633.4|15632.4|15633.8|15632.8|15635.5|15634.5|15632.5|15631.5|52
1641587990000|2022-01-07 20:39:50|15634.2|15633.2|15634.7|15633.7|15634.8|15633.8|15632.8|15631.8|102
1641588000000|2022-01-07 20:40:00|15634.8|15633.8|15633|15632|15634.8|15633.8|15631|15630|119
1641588010000|2022-01-07 20:40:10|15633.2|15632.2|15636|15635|15637.3|15636.3|15633.2|15632.2|146
1641588020000|2022-01-07 20:40:20|15636.3|15635.3|15632.2|15631.2|15636.5|15635.5|15630.8|15629.8|152
1641588030000|2022-01-07 20:40:30|15632|15631|15634|15633|15634|15633|15629.9|15628.9|143
1641588040000|2022-01-07 20:40:40|15633.4|15632.4|15633.8|15632.8|15634.3|15633.3|15631.5|15630.5|69
1641588050000|2022-01-07 20:40:50|15633.9|15632.9|15634.8|15633.8|15635.3|15634.3|15633|15632|73
1641588060000|2022-01-07 20:41:00|15634|15633|15632|15631|15635|15634|15630.5|15629.5|75
1641588070000|2022-01-07 20:41:10|15632.2|15631.2|15633.3|15632.3|15633.5|15632.5|15631.4|15630.4|74
1641588080000|2022-01-07 20:41:20|15633.8|15632.8|15635.8|15634.8|15636.3|15635.3|15633|15632|100
1641588090000|2022-01-07 20:41:30|15635.3|15634.3|15631.5|15630.5|15637|15636|15631.5|15630.5|161
1641588100000|2022-01-07 20:41:40|15629.7|15628.7|15631.7|15630.7|15631.7|15630.7|15627|15626|320
1641588110000|2022-01-07 20:41:50|15632|15631|15634.7|15633.7|15635.5|15634.5|15631.8|15630.8|129
1641588120000|2022-01-07 20:42:00|15634.5|15633.5|15632.8|15631.8|15636|15635|15630.8|15629.8|205
1641588130000|2022-01-07 20:42:10|15633|15632|15633.3|15632.3|15633.7|15632.7|15630.8|15629.8|101
1641588140000|2022-01-07 20:42:20|15633.5|15632.5|15633.3|15632.3|15633.8|15632.8|15631.5|15630.5|55
1641588150000|2022-01-07 20:42:30|15633.4|15632.4|15632.4|15631.4|15634.2|15633.2|15631.3|15630.3|44
1641588160000|2022-01-07 20:42:40|15632.3|15631.3|15632.8|15631.8|15633.8|15632.8|15632.3|15631.3|38
1641588170000|2022-01-07 20:42:50|15633.2|15632.2|15636.3|15635.3|15637.4|15636.4|15632.7|15631.7|222
1641588180000|2022-01-07 20:43:00|15636.4|15635.4|15626.9|15625.9|15636.4|15635.4|15626.3|15625.3|258
1641588190000|2022-01-07 20:43:10|15626.8|15625.8|15624.5|15623.5|15627|15626|15623.4|15622.4|285
1641588200000|2022-01-07 20:43:20|15624.7|15623.7|15627.8|15626.8|15630|15629|15624.3|15623.3|161
1641588210000|2022-01-07 20:43:30|15627.9|15626.9|15623.3|15622.3|15628.3|15627.3|15621.3|15620.3|235
1641588220000|2022-01-07 20:43:40|15623.7|15622.7|15624.2|15623.2|15624.5|15623.5|15620.7|15619.7|208
1641588230000|2022-01-07 20:43:50|15624|15623|15620.3|15619.3|15624.4|15623.4|15619.5|15618.5|170
1641588240000|2022-01-07 20:44:00|15620.2|15619.2|15615.5|15614.5|15620.2|15619.2|15614.3|15613.3|320
1641588250000|2022-01-07 20:44:10|15615.3|15614.3|15620.9|15619.9|15621.3|15620.3|15614.9|15613.9|138
1641588260000|2022-01-07 20:44:20|15620|15619|15614.7|15613.7|15620.8|15619.8|15614.3|15613.3|242
1641588270000|2022-01-07 20:44:30|15614.8|15613.8|15617.5|15616.5|15618.9|15617.9|15613.2|15612.2|206
1641588280000|2022-01-07 20:44:40|15617.9|15616.9|15619.8|15618.8|15619.8|15618.8|15617.9|15616.9|87
1641588290000|2022-01-07 20:44:50|15620|15619|15615|15614|15620|15619|15615|15614|92
1641588300000|2022-01-07 20:45:00|15615.3|15614.3|15618.8|15617.8|15619.2|15618.2|15613.5|15612.5|258
1641588310000|2022-01-07 20:45:10|15618.7|15617.7|15619.2|15618.2|15619.4|15618.4|15616.8|15615.8|100
1641588320000|2022-01-07 20:45:20|15619.3|15618.3|15618.7|15617.7|15620.8|15619.8|15617.5|15616.5|125
1641588330000|2022-01-07 20:45:30|15619.3|15618.3|15616.9|15615.9|15619.3|15618.3|15615.8|15614.8|133
1641588340000|2022-01-07 20:45:40|15616.8|15615.8|15617|15616|15617.2|15616.2|15615|15614|80
1641588350000|2022-01-07 20:45:50|15616.9|15615.9|15617.8|15616.8|15619.5|15618.5|15615.8|15614.8|104
1641588360000|2022-01-07 20:46:00|15617.9|15616.9|15613.2|15612.2|15620.3|15619.3|15611.3|15610.3|317
1641588370000|2022-01-07 20:46:10|15613.3|15612.3|15608.3|15607.3|15613.3|15612.3|15606.8|15605.8|302
1641588380000|2022-01-07 20:46:20|15608|15607|15613.3|15612.3|15614.8|15613.8|15608|15607|211
1641588390000|2022-01-07 20:46:30|15614.2|15613.2|15616|15615|15616.3|15615.3|15611.8|15610.8|130
1641588400000|2022-01-07 20:46:40|15616.3|15615.3|15622.5|15621.5|15625.3|15624.3|15616.3|15615.3|433
1641588410000|2022-01-07 20:46:50|15622.7|15621.7|15617.9|15616.9|15623|15622|15617.9|15616.9|119
1641588420000|2022-01-07 20:47:00|15618.4|15617.4|15623|15622|15624.3|15623.3|15617.8|15616.8|150
1641588430000|2022-01-07 20:47:10|15623.2|15622.2|15629.5|15628.5|15629.5|15628.5|15622.5|15621.5|271
1641588440000|2022-01-07 20:47:20|15631|15630|15631.9|15630.9|15633.3|15632.3|15629.5|15628.5|229
1641588450000|2022-01-07 20:47:30|15632|15631|15631.8|15630.8|15633.2|15632.2|15628.4|15627.4|192
1641588460000|2022-01-07 20:47:40|15631.9|15630.9|15630.2|15629.2|15634|15633|15629.5|15628.5|137
1641588470000|2022-01-07 20:47:50|15630|15629|15628.2|15627.2|15631.5|15630.5|15627.3|15626.3|130
1641588480000|2022-01-07 20:48:00|15627.5|15626.5|15628.5|15627.5|15631|15630|15627.5|15626.5|120
1641588490000|2022-01-07 20:48:10|15628.7|15627.7|15628.8|15627.8|15629.7|15628.7|15627.4|15626.4|110
1641588500000|2022-01-07 20:48:20|15628.7|15627.7|15631.3|15630.3|15631.8|15630.8|15627.5|15626.5|149
1641588510000|2022-01-07 20:48:30|15630.5|15629.5|15636.8|15635.8|15637.7|15636.7|15630.3|15629.3|230
1641588520000|2022-01-07 20:48:40|15636.9|15635.9|15634.5|15633.5|15637|15636|15633.2|15632.2|162
1641588530000|2022-01-07 20:48:50|15634.4|15633.4|15629.4|15628.4|15634.4|15633.4|15629.3|15628.3|151
1641588540000|2022-01-07 20:49:00|15629.5|15628.5|15630.9|15629.9|15631.5|15630.5|15628.8|15627.8|83
1641588550000|2022-01-07 20:49:10|15631|15630|15637.5|15636.5|15637.5|15636.5|15631|15630|142
1641588560000|2022-01-07 20:49:20|15637.4|15636.4|15634.5|15633.5|15639.5|15638.5|15634.3|15633.3|235
1641588570000|2022-01-07 20:49:30|15634.7|15633.7|15636.3|15635.3|15637.5|15636.5|15634.4|15633.4|76
1641588580000|2022-01-07 20:49:40|15636.4|15635.4|15635|15634|15637|15636|15634.4|15633.4|67
1641588590000|2022-01-07 20:49:50|15635.3|15634.3|15634|15633|15635.3|15634.3|15628.7|15627.7|351
1641588600000|2022-01-07 20:50:00|15635|15634|15631.8|15630.8|15641.2|15640.2|15628.7|15627.7|651
1641588610000|2022-01-07 20:50:10|15631.7|15630.7|15626.7|15625.7|15631.8|15630.8|15624|15623|253
1641588620000|2022-01-07 20:50:20|15626.8|15625.8|15623.5|15622.5|15627.9|15626.9|15621.9|15620.9|198
1641588630000|2022-01-07 20:50:30|15623.3|15622.3|15628|15627|15629.8|15628.8|15623.3|15622.3|342
1641588640000|2022-01-07 20:50:40|15627.9|15626.9|15634|15633|15635.7|15634.7|15627.4|15626.4|276
1641588650000|2022-01-07 20:50:50|15633.8|15632.8|15643.5|15642.5|15643.5|15642.5|15633.7|15632.7|436
1641588660000|2022-01-07 20:51:00|15642.5|15641.5|15647.3|15646.3|15647.5|15646.5|15642.3|15641.3|374
1641588670000|2022-01-07 20:51:10|15647.2|15646.2|15641.3|15640.3|15648.9|15647.9|15640.7|15639.7|587
1641588680000|2022-01-07 20:51:20|15640.9|15639.9|15642.5|15641.5|15644|15643|15640.8|15639.8|123
1641588690000|2022-01-07 20:51:30|15642.4|15641.4|15640.9|15639.9|15643.5|15642.5|15638.9|15637.9|134
1641588700000|2022-01-07 20:51:40|15640.8|15639.8|15637.8|15636.8|15642.2|15641.2|15636.5|15635.5|142
1641588710000|2022-01-07 20:51:50|15637.5|15636.5|15637.3|15636.3|15638.7|15637.7|15634.7|15633.7|121
1641588720000|2022-01-07 20:52:00|15637.2|15636.2|15640.3|15639.3|15641.2|15640.2|15635.4|15634.4|209
1641588730000|2022-01-07 20:52:10|15641|15640|15639|15638|15643|15642|15638|15637|122
1641588740000|2022-01-07 20:52:20|15638.5|15637.5|15639|15638|15640.3|15639.3|15637.7|15636.7|120
1641588750000|2022-01-07 20:52:30|15638.5|15637.5|15639.5|15638.5|15640.5|15639.5|15637.8|15636.8|78
1641588760000|2022-01-07 20:52:40|15640|15639|15641.2|15640.2|15642.5|15641.5|15639.2|15638.2|182
1641588770000|2022-01-07 20:52:50|15640.8|15639.8|15640.3|15639.3|15641|15640|15639|15638|64
1641588780000|2022-01-07 20:53:00|15640.2|15639.2|15637.4|15636.4|15641.5|15640.5|15637.4|15636.4|100
1641588790000|2022-01-07 20:53:10|15637.3|15636.3|15633|15632|15637.3|15636.3|15633|15632|166
1641588800000|2022-01-07 20:53:20|15633.2|15632.2|15635.5|15634.5|15636|15635|15631.4|15630.4|204
1641588810000|2022-01-07 20:53:30|15635.4|15634.4|15635.8|15634.8|15636.8|15635.8|15633.8|15632.8|104
1641588820000|2022-01-07 20:53:40|15635.9|15634.9|15630.5|15629.5|15636.8|15635.8|15630.5|15629.5|182
1641588830000|2022-01-07 20:53:50|15630.3|15629.3|15634.8|15633.8|15635.3|15634.3|15630.3|15629.3|148
1641588840000|2022-01-07 20:54:00|15635.5|15634.5|15633.8|15632.8|15635.8|15634.8|15632.8|15631.8|137
1641588850000|2022-01-07 20:54:10|15633.7|15632.7|15631.8|15630.8|15633.8|15632.8|15630.4|15629.4|154
1641588860000|2022-01-07 20:54:20|15632|15631|15631.5|15630.5|15635|15634|15629|15628|320
1641588870000|2022-01-07 20:54:30|15631.3|15630.3|15633.4|15632.4|15633.4|15632.4|15630.8|15629.8|82
1641588880000|2022-01-07 20:54:40|15633.8|15632.8|15608.9|15607.9|15633.8|15632.8|15607.5|15606.5|1286
1641588890000|2022-01-07 20:54:50|15608.8|15607.8|15609.3|15608.3|15610.8|15609.8|15606.3|15605.3|445
1641588900000|2022-01-07 20:55:00|15609.5|15608.5|15607.3|15606.3|15610.3|15609.3|15605.8|15604.8|597
1641588910000|2022-01-07 20:55:10|15606.5|15605.5|15605.5|15604.5|15607.8|15606.8|15601|15600|633
1641588920000|2022-01-07 20:55:20|15605|15604|15608.7|15607.7|15609.4|15608.4|15603.5|15602.5|351
1641588930000|2022-01-07 20:55:30|15608|15607|15609.9|15608.9|15612.3|15611.3|15606.4|15605.4|297
1641588940000|2022-01-07 20:55:40|15609.8|15608.8|15610.5|15609.5|15611.2|15610.2|15608.2|15607.2|263
1641588950000|2022-01-07 20:55:50|15610|15609|15613.9|15612.9|15615.5|15614.5|15610|15609|360
1641588960000|2022-01-07 20:56:00|15613.8|15612.8|15612.8|15611.8|15614|15613|15610.5|15609.5|181
1641588970000|2022-01-07 20:56:10|15612.7|15611.7|15617.8|15616.8|15618.5|15617.5|15612.4|15611.4|347
1641588980000|2022-01-07 20:56:20|15618.2|15617.2|15619|15618|15619.5|15618.5|15616.5|15615.5|232
1641588990000|2022-01-07 20:56:30|15619.2|15618.2|15621.3|15620.3|15621.5|15620.5|15617|15616|312
1641589000000|2022-01-07 20:56:40|15621.2|15620.2|15623.8|15622.8|15625.4|15624.4|15619.3|15618.3|416
1641589010000|2022-01-07 20:56:50|15623.9|15622.9|15621.4|15620.4|15623.9|15622.9|15621.4|15620.4|211
1641589020000|2022-01-07 20:57:00|15621.5|15620.5|15624.3|15623.3|15625.2|15624.2|15620.5|15619.5|227
1641589030000|2022-01-07 20:57:10|15624.7|15623.7|15621.9|15620.9|15624.8|15623.8|15621.3|15620.3|151
1641589040000|2022-01-07 20:57:20|15621.8|15620.8|15619.8|15618.8|15622|15621|15618.3|15617.3|264
1641589050000|2022-01-07 20:57:30|15620|15619|15618.3|15617.3|15621|15620|15616.5|15615.5|232
1641589060000|2022-01-07 20:57:40|15617.8|15616.8|15619|15618|15619.8|15618.8|15616.3|15615.3|212
1641589070000|2022-01-07 20:57:50|15618.8|15617.8|15618.7|15617.7|15620.3|15619.3|15617.8|15616.8|229
1641589080000|2022-01-07 20:58:00|15618.8|15617.8|15618.3|15617.3|15619.2|15618.2|15616.3|15615.3|307
1641589090000|2022-01-07 20:58:10|15618.2|15617.2|15616.7|15615.7|15618.8|15617.8|15615.5|15614.5|208
1641589100000|2022-01-07 20:58:20|15616.8|15615.8|15617.8|15616.8|15619.9|15618.9|15615.7|15614.7|300
1641589110000|2022-01-07 20:58:30|15617|15616|15616.7|15615.7|15617.9|15616.9|15614.9|15613.9|191
1641589120000|2022-01-07 20:58:40|15616.4|15615.4|15610.8|15609.8|15616.8|15615.8|15610.8|15609.8|457
1641589130000|2022-01-07 20:58:50|15611|15610|15609.9|15608.9|15611.5|15610.5|15607.2|15606.2|858
1641589140000|2022-01-07 20:59:00|15610|15609|15606.5|15605.5|15610|15609|15606.2|15605.2|483
1641589150000|2022-01-07 20:59:10|15606.3|15605.3|15604.2|15603.2|15606.5|15605.5|15603.4|15602.4|575
1641589160000|2022-01-07 20:59:20|15604.3|15603.3|15603.3|15602.3|15608.2|15607.2|15602.5|15601.5|740
1641589170000|2022-01-07 20:59:30|15603.2|15602.2|15593.9|15592.9|15603.5|15602.5|15593.9|15592.9|849
1641589180000|2022-01-07 20:59:40|15594.2|15593.2|15589.4|15588.4|15597.3|15596.3|15588.2|15587.2|1255
1641589190000|2022-01-07 20:59:50|15589.5|15588.5|15596.5|15595.5|15597.4|15596.4|15586.2|15585.2|3404
1641589200000|2022-01-07 21:00:00|15597|15595|15597.8|15595.8|15599.7|15597.7|15592.3|15590.3|1238
1641589210000|2022-01-07 21:00:10|15597.7|15595.7|15604.7|15602.7|15605.4|15603.4|15597.7|15595.7|534
1641589220000|2022-01-07 21:00:20|15603.9|15601.9|15603.7|15601.7|15607.2|15605.2|15602.4|15600.4|461
1641589230000|2022-01-07 21:00:30|15603.9|15601.9|15602|15600|15605.7|15603.7|15600.7|15598.7|344
1641589240000|2022-01-07 21:00:40|15601.9|15599.9|15603|15601|15604.2|15602.2|15601.7|15599.7|209
1641589250000|2022-01-07 21:00:50|15602.9|15600.9|15601.5|15599.5|15603.5|15601.5|15600.5|15598.5|387
1641589260000|2022-01-07 21:01:00|15601.4|15599.4|15604.8|15602.8|15604.8|15602.8|15600|15598|317
1641589270000|2022-01-07 21:01:10|15604.9|15602.9|15607.8|15605.8|15609.7|15607.7|15604.3|15602.3|270
1641589280000|2022-01-07 21:01:20|15607.7|15605.7|15600.5|15598.5|15607.7|15605.7|15600.2|15598.2|219
1641589290000|2022-01-07 21:01:30|15600.7|15598.7|15599.3|15597.3|15601|15599|15598.8|15596.8|134
1641589300000|2022-01-07 21:01:40|15599.4|15597.4|15599.4|15597.4|15600.3|15598.3|15598.7|15596.7|121
1641589310000|2022-01-07 21:01:50|15599.3|15597.3|15600.8|15598.8|15600.8|15598.8|15599|15597|152
1641589320000|2022-01-07 21:02:00|15600.7|15598.7|15608.5|15606.5|15608.5|15606.5|15600.5|15598.5|236
1641589330000|2022-01-07 21:02:10|15608.7|15606.7|15607.8|15605.8|15610|15608|15607.8|15605.8|152
1641589340000|2022-01-07 21:02:20|15607.3|15605.3|15606.2|15604.2|15607.9|15605.9|15605.9|15603.9|73
1641589350000|2022-01-07 21:02:30|15606.4|15604.4|15606.8|15604.8|15608.4|15606.4|15606.2|15604.2|90
1641589360000|2022-01-07 21:02:40|15606.9|15604.9|15606.5|15604.5|15609.2|15607.2|15606.4|15604.4|117
1641589370000|2022-01-07 21:02:50|15605.9|15603.9|15606.3|15604.3|15608.9|15606.9|15605.9|15603.9|121
1641589380000|2022-01-07 21:03:00|15606.2|15604.2|15604.5|15602.5|15606.3|15604.3|15604.2|15602.2|75
1641589390000|2022-01-07 21:03:10|15604.8|15602.8|15605.8|15603.8|15606.7|15604.7|15604.8|15602.8|52
1641589400000|2022-01-07 21:03:20|15605.7|15603.7|15603.4|15601.4|15605.8|15603.8|15603|15601|93
1641589410000|2022-01-07 21:03:30|15603.5|15601.5|15600.2|15598.2|15603.7|15601.7|15600|15598|129
1641589420000|2022-01-07 21:03:40|15599.9|15597.9|15601.7|15599.7|15601.8|15599.8|15599.7|15597.7|88
1641589430000|2022-01-07 21:03:50|15601.8|15599.8|15602.7|15600.7|15602.9|15600.9|15601.4|15599.4|113
1641589440000|2022-01-07 21:04:00|15603.2|15601.2|15604.5|15602.5|15604.9|15602.9|15602.7|15600.7|80
1641589450000|2022-01-07 21:04:10|15604.4|15602.4|15604.5|15602.5|15606.4|15604.4|15604.4|15602.4|64
1641589460000|2022-01-07 21:04:20|15605|15603|15606.4|15604.4|15606.4|15604.4|15603.8|15601.8|59
1641589470000|2022-01-07 21:04:30|15606.5|15604.5|15606.7|15604.7|15608.8|15606.8|15605.5|15603.5|107
1641589480000|2022-01-07 21:04:40|15606.9|15604.9|15607.5|15605.5|15608.4|15606.4|15606.4|15604.4|82
1641589490000|2022-01-07 21:04:50|15607.8|15605.8|15608.7|15606.7|15608.8|15606.8|15607.7|15605.7|32
1641589500000|2022-01-07 21:05:00|15608.2|15606.2|15610|15608|15610|15608|15607.7|15605.7|122
1641589510000|2022-01-07 21:05:10|15609.5|15607.5|15610.7|15608.7|15610.8|15608.8|15608.5|15606.5|119
1641589520000|2022-01-07 21:05:20|15610.5|15608.5|15613|15611|15613|15611|15609.7|15607.7|308
1641589530000|2022-01-07 21:05:30|15612.8|15610.8|15614.2|15612.2|15614.8|15612.8|15612.8|15610.8|217
1641589540000|2022-01-07 21:05:40|15614|15612|15614.2|15612.2|15614.9|15612.9|15613.8|15611.8|125
1641589550000|2022-01-07 21:05:50|15614.3|15612.3|15611.5|15609.5|15615.8|15613.8|15610.7|15608.7|188
1641589560000|2022-01-07 21:06:00|15611.7|15609.7|15613.3|15611.3|15613.3|15611.3|15611.4|15609.4|73
1641589570000|2022-01-07 21:06:10|15613.7|15611.7|15614.8|15612.8|15615.9|15613.9|15613.7|15611.7|81
1641589580000|2022-01-07 21:06:20|15614.5|15612.5|15612.3|15610.3|15614.5|15612.5|15611.5|15609.5|74
1641589590000|2022-01-07 21:06:30|15612.7|15610.7|15613|15611|15613.8|15611.8|15611.4|15609.4|34
1641589600000|2022-01-07 21:06:40|15613.2|15611.2|15613.2|15611.2|15613.8|15611.8|15612.4|15610.4|47
1641589610000|2022-01-07 21:06:50|15613|15611|15612.3|15610.3|15613|15611|15611.5|15609.5|41
1641589620000|2022-01-07 21:07:00|15611.9|15609.9|15612.8|15610.8|15612.9|15610.9|15611.9|15609.9|31
1641589630000|2022-01-07 21:07:10|15613.5|15611.5|15615.4|15613.4|15616|15614|15613.5|15611.5|123
1641589640000|2022-01-07 21:07:20|15615.3|15613.3|15614.7|15612.7|15615.3|15613.3|15614.2|15612.2|33
1641589650000|2022-01-07 21:07:30|15614.8|15612.8|15611.5|15609.5|15615|15613|15611.5|15609.5|88
1641589660000|2022-01-07 21:07:40|15611.7|15609.7|15610.8|15608.8|15612.4|15610.4|15609.5|15607.5|158
1641589670000|2022-01-07 21:07:50|15610.7|15608.7|15611.9|15609.9|15612.5|15610.5|15609.9|15607.9|105
1641589680000|2022-01-07 21:08:00|15611.8|15609.8|15611.7|15609.7|15611.9|15609.9|15610.4|15608.4|58
1641589690000|2022-01-07 21:08:10|15611.5|15609.5|15610.7|15608.7|15611.7|15609.7|15610.5|15608.5|5
1641589700000|2022-01-07 21:08:20|15610.3|15608.3|15610.4|15608.4|15610.7|15608.7|15608.3|15606.3|57
1641589710000|2022-01-07 21:08:30|15610.5|15608.5|15611|15609|15611.3|15609.3|15609.4|15607.4|39
1641589720000|2022-01-07 21:08:40|15611.2|15609.2|15610.8|15608.8|15611.3|15609.3|15610.5|15608.5|46
1641589730000|2022-01-07 21:08:50|15610.9|15608.9|15611.5|15609.5|15611.7|15609.7|15610.7|15608.7|38
1641589740000|2022-01-07 21:09:00|15611.4|15609.4|15604.7|15602.7|15611.4|15609.4|15604.7|15602.7|99
1641589750000|2022-01-07 21:09:10|15604.4|15602.4|15607.7|15605.7|15607.7|15605.7|15604|15602|89
1641589760000|2022-01-07 21:09:20|15607.5|15605.5|15607.3|15605.3|15608.7|15606.7|15606.4|15604.4|62
1641589770000|2022-01-07 21:09:30|15607.4|15605.4|15606.4|15604.4|15608.4|15606.4|15606.4|15604.4|34
1641589780000|2022-01-07 21:09:40|15606.5|15604.5|15605.2|15603.2|15607.5|15605.5|15605|15603|53
1641589790000|2022-01-07 21:09:50|15605.3|15603.3|15604.5|15602.5|15605.4|15603.4|15603|15601|62
1641589800000|2022-01-07 21:10:00|15604.8|15602.8|15606.8|15604.8|15607.2|15605.2|15604.8|15602.8|67
1641589810000|2022-01-07 21:10:10|15606.9|15604.9|15604.7|15602.7|15606.9|15604.9|15603.7|15601.7|56
1641589820000|2022-01-07 21:10:20|15604.4|15602.4|15602.9|15600.9|15604.9|15602.9|15602.5|15600.5|44
1641589830000|2022-01-07 21:10:30|15602.8|15600.8|15603.2|15601.2|15603.3|15601.3|15602|15600|66
1641589840000|2022-01-07 21:10:40|15603|15601|15603.4|15601.4|15603.7|15601.7|15603|15601|34
1641589850000|2022-01-07 21:10:50|15603.5|15601.5|15604.2|15602.2|15604.8|15602.8|15603.4|15601.4|78
1641589860000|2022-01-07 21:11:00|15604|15602|15603.8|15601.8|15604.5|15602.5|15603.2|15601.2|59
1641589870000|2022-01-07 21:11:10|15603.7|15601.7|15603.8|15601.8|15604|15602|15603.2|15601.2|47
1641589880000|2022-01-07 21:11:20|15603.4|15601.4|15603.4|15601.4|15603.8|15601.8|15603.2|15601.2|76
1641589890000|2022-01-07 21:11:30|15603.3|15601.3|15603.4|15601.4|15604.3|15602.3|15603|15601|82
1641589900000|2022-01-07 21:11:40|15603.5|15601.5|15603.3|15601.3|15603.8|15601.8|15603|15601|96
1641589910000|2022-01-07 21:11:50|15603|15601|15603.5|15601.5|15604|15602|15603|15601|22
1641589920000|2022-01-07 21:12:00|15602.9|15600.9|15601.5|15599.5|15603|15601|15600.5|15598.5|133
1641589930000|2022-01-07 21:12:10|15601.4|15599.4|15602.7|15600.7|15603|15601|15601.3|15599.3|49
1641589940000|2022-01-07 21:12:20|15602.5|15600.5|15601.7|15599.7|15602.5|15600.5|15601.3|15599.3|28
1641589950000|2022-01-07 21:12:30|15601.9|15599.9|15603.5|15601.5|15603.8|15601.8|15601.9|15599.9|38
1641589960000|2022-01-07 21:12:40|15603.4|15601.4|15601.8|15599.8|15603.4|15601.4|15601.5|15599.5|51
1641589970000|2022-01-07 21:12:50|15601.9|15599.9|15602.4|15600.4|15602.5|15600.5|15601.7|15599.7|11
1641589980000|2022-01-07 21:13:00|15602.3|15600.3|15601.8|15599.8|15602.9|15600.9|15601.7|15599.7|40
1641589990000|2022-01-07 21:13:10|15601.7|15599.7|15601.7|15599.7|15602|15600|15601.5|15599.5|98
1641590000000|2022-01-07 21:13:20|15601.8|15599.8|15601.5|15599.5|15601.9|15599.9|15601.4|15599.4|43
1641590010000|2022-01-07 21:13:30|15601.7|15599.7|15600|15598|15601.8|15599.8|15600|15598|42
1641590020000|2022-01-07 21:13:40|15600.2|15598.2|15600.3|15598.3|15600.5|15598.5|15599.8|15597.8|45
1641590030000|2022-01-07 21:13:50|15600.2|15598.2|15600|15598|15600.4|15598.4|15599.4|15597.4|76
1641590040000|2022-01-07 21:14:00|15599.9|15597.9|15599.8|15597.8|15600.2|15598.2|15599.4|15597.4|88
1641590050000|2022-01-07 21:14:10|15599.7|15597.7|15599.5|15597.5|15599.8|15597.8|15599.4|15597.4|37
1641590060000|2022-01-07 21:14:20|15598.3|15596.3|15598.4|15596.4|15598.9|15596.9|15598.2|15596.2|71
1641590070000|2022-01-07 21:14:30|15598.3|15596.3|15598.3|15596.3|15598.5|15596.5|15597.8|15595.8|97
1641590080000|2022-01-07 21:14:40|15598.2|15596.2|15595.9|15593.9|15598.5|15596.5|15595.8|15593.8|133
1641590090000|2022-01-07 21:14:50|15596|15594|15596.5|15594.5|15596.7|15594.7|15593.9|15591.9|102
1641590100000|2022-01-07 21:15:00|15596.7|15594.7|15598|15596|15598|15596|15595.7|15593.7|61
1641590110000|2022-01-07 21:15:10|15598.2|15596.2|15597.4|15595.4|15598.2|15596.2|15597.3|15595.3|27
1641590120000|2022-01-07 21:15:20|15597.5|15595.5|15598.8|15596.8|15598.8|15596.8|15597.4|15595.4|24
1641590130000|2022-01-07 21:15:30|15599|15597|15598.9|15596.9|15599.3|15597.3|15598.7|15596.7|31
1641590140000|2022-01-07 21:15:40|15598.7|15596.7|15599|15597|15599|15597|15598.2|15596.2|23
1641590150000|2022-01-07 21:15:50|15598.9|15596.9|15598.3|15596.3|15598.9|15596.9|15598.2|15596.2|14
1641590160000|2022-01-07 21:16:00|15598.4|15596.4|15598.3|15596.3|15598.9|15596.9|15598|15596|8
1641590170000|2022-01-07 21:16:10|15598.4|15596.4|15599|15597|15599|15597|15598.4|15596.4|9
1641590180000|2022-01-07 21:16:20|15598.9|15596.9|15598|15596|15599|15597|15597.8|15595.8|109
1641590190000|2022-01-07 21:16:30|15597.8|15595.8|15597.5|15595.5|15597.9|15595.9|15597.5|15595.5|9
1641590200000|2022-01-07 21:16:40|15597.4|15595.4|15597.4|15595.4|15597.7|15595.7|15597.4|15595.4|5
1641590210000|2022-01-07 21:16:50|15597.3|15595.3|15597.7|15595.7|15597.9|15595.9|15597.3|15595.3|13
1641590220000|2022-01-07 21:17:00|15597.9|15595.9|15598.8|15596.8|15599.2|15597.2|15597.8|15595.8|70
1641590230000|2022-01-07 21:17:10|15598.7|15596.7|15597.9|15595.9|15598.9|15596.9|15597.3|15595.3|26
1641590240000|2022-01-07 21:17:20|15598|15596|15598.3|15596.3|15598.4|15596.4|15598|15596|4
1641590250000|2022-01-07 21:17:30|15598.2|15596.2|15598.4|15596.4|15598.7|15596.7|15598.2|15596.2|2
1641590260000|2022-01-07 21:17:40|15598.2|15596.2|15599.2|15597.2|15599.2|15597.2|15598.2|15596.2|14
1641590270000|2022-01-07 21:17:50|15599.3|15597.3|15599.3|15597.3|15599.3|15597.3|15599.3|15597.3|3
1641590280000|2022-01-07 21:18:00|15599.4|15597.4|15599.2|15597.2|15599.7|15597.7|15598.8|15596.8|31
1641590290000|2022-01-07 21:18:10|15598.9|15596.9|15599|15597|15599.2|15597.2|15598.9|15596.9|5
1641590300000|2022-01-07 21:18:20|15599.2|15597.2|15598.7|15596.7|15599.3|15597.3|15598.7|15596.7|9
1641590310000|2022-01-07 21:18:30|15598.5|15596.5|15598|15596|15598.5|15596.5|15597.9|15595.9|17
1641590320000|2022-01-07 21:18:40|15596.9|15594.9|15596.3|15594.3|15597.2|15595.2|15596.3|15594.3|38
1641590330000|2022-01-07 21:18:50|15596.2|15594.2|15595.3|15593.3|15596.4|15594.4|15594.9|15592.9|22
1641590340000|2022-01-07 21:19:00|15595.5|15593.5|15595.5|15593.5|15595.7|15593.7|15595.2|15593.2|13
1641590350000|2022-01-07 21:19:10|15595.4|15593.4|15595.2|15593.2|15595.5|15593.5|15595|15593|7
1641590360000|2022-01-07 21:19:20|15595|15593|15595.2|15593.2|15595.2|15593.2|15595|15593|2
1641590370000|2022-01-07 21:19:30|15595.3|15593.3|15595.5|15593.5|15596.5|15594.5|15595.3|15593.3|26
1641590380000|2022-01-07 21:19:40|15595.4|15593.4|15595.5|15593.5|15595.9|15593.9|15595.3|15593.3|15
1641590390000|2022-01-07 21:19:50|15595.4|15593.4|15595.3|15593.3|15595.4|15593.4|15595.3|15593.3|1
1641590400000|2022-01-07 21:20:00|15595.4|15593.4|15595.5|15593.5|15595.5|15593.5|15594.9|15592.9|15
1641590410000|2022-01-07 21:20:10|15595.7|15593.7|15595.9|15593.9|15596.3|15594.3|15595.7|15593.7|11
1641590420000|2022-01-07 21:20:20|15595.8|15593.8|15595.4|15593.4|15595.9|15593.9|15595.4|15593.4|4
1641590430000|2022-01-07 21:20:30|15595.5|15593.5|15594.7|15592.7|15595.7|15593.7|15594.4|15592.4|18
1641590440000|2022-01-07 21:20:40|15595.2|15593.2|15594.8|15592.8|15595.2|15593.2|15594.7|15592.7|11
1641590450000|2022-01-07 21:20:50|15594.5|15592.5|15594.2|15592.2|15594.5|15592.5|15594|15592|4
1641590460000|2022-01-07 21:21:00|15594.3|15592.3|15595.5|15593.5|15595.5|15593.5|15594|15592|43
1641590470000|2022-01-07 21:21:10|15595.7|15593.7|15595.7|15593.7|15595.7|15593.7|15595.3|15593.3|5
1641590480000|2022-01-07 21:21:20|15595.8|15593.8|15596.8|15594.8|15596.8|15594.8|15595.7|15593.7|13
1641590490000|2022-01-07 21:21:30|15596.9|15594.9|15598.2|15596.2|15598.2|15596.2|15596.9|15594.9|41
1641590500000|2022-01-07 21:21:40|15598.3|15596.3|15599.9|15597.9|15600|15598|15598.3|15596.3|26
1641590510000|2022-01-07 21:21:50|15600|15598|15601.3|15599.3|15601.5|15599.5|15600|15598|39
1641590520000|2022-01-07 21:22:00|15601.2|15599.2|15601.3|15599.3|15601.5|15599.5|15599.9|15597.9|31
1641590530000|2022-01-07 21:22:10|15601.5|15599.5|15600.5|15598.5|15601.5|15599.5|15600.5|15598.5|7
1641590540000|2022-01-07 21:22:20|15600.4|15598.4|15600.3|15598.3|15601.4|15599.4|15600.3|15598.3|15
1641590550000|2022-01-07 21:22:30|15600.4|15598.4|15600.3|15598.3|15600.4|15598.4|15600.3|15598.3|5
1641590560000|2022-01-07 21:22:40|15600.2|15598.2|15598.5|15596.5|15600.2|15598.2|15598.2|15596.2|26
1641590570000|2022-01-07 21:22:50|15600.2|15598.2|15601.7|15599.7|15601.7|15599.7|15600.2|15598.2|46
1641590580000|2022-01-07 21:23:00|15601.5|15599.5|15602|15600|15602|15600|15601.5|15599.5|13
1641590590000|2022-01-07 21:23:10|15602.2|15600.2|15602.2|15600.2|15602.3|15600.3|15601.9|15599.9|8
1641590600000|2022-01-07 21:23:20|15602.3|15600.3|15601.4|15599.4|15602.3|15600.3|15601.4|15599.4|17
1641590610000|2022-01-07 21:23:30|15601.5|15599.5|15601.7|15599.7|15602.3|15600.3|15601.5|15599.5|3
1641590620000|2022-01-07 21:23:40|15601.8|15599.8|15601.9|15599.9|15601.9|15599.9|15601.8|15599.8|3
1641590630000|2022-01-07 21:23:50|15602.3|15600.3|15602.5|15600.5|15602.5|15600.5|15602.3|15600.3|9
1641590640000|2022-01-07 21:24:00|15602.7|15600.7|15601.2|15599.2|15602.7|15600.7|15601|15599|36
1641590650000|2022-01-07 21:24:10|15601.4|15599.4|15601.4|15599.4|15601.4|15599.4|15601.4|15599.4|1
1641590660000|2022-01-07 21:24:20|15601.2|15599.2|15601|15599|15601.2|15599.2|15600.9|15598.9|5
1641590670000|2022-01-07 21:24:30|15601.7|15599.7|15602|15600|15602.2|15600.2|15601.7|15599.7|20
1641590680000|2022-01-07 21:24:40|15601.5|15599.5|15601.7|15599.7|15601.7|15599.7|15601.5|15599.5|5
1641590690000|2022-01-07 21:24:50|15601.9|15599.9|15601.9|15599.9|15602|15600|15601.9|15599.9|4
1641590700000|2022-01-07 21:25:00|15600.3|15598.3|15601.3|15599.3|15601.3|15599.3|15600.3|15598.3|29
1641590710000|2022-01-07 21:25:10|15601.2|15599.2|15601.5|15599.5|15601.7|15599.7|15601|15599|7
1641590720000|2022-01-07 21:25:20|15601.7|15599.7|15601.7|15599.7|15601.8|15599.8|15601.5|15599.5|4
1641590730000|2022-01-07 21:25:30|15601.5|15599.5|15599.8|15597.8|15601.5|15599.5|15599.5|15597.5|56
1641590740000|2022-01-07 21:25:40|15599.9|15597.9|15599.9|15597.9|15599.9|15597.9|15599.9|15597.9|2
1641590750000|2022-01-07 21:25:50|15599.3|15597.3|15598.7|15596.7|15599.8|15597.8|15598.5|15596.5|125
1641590760000|2022-01-07 21:26:00|15598.8|15596.8|15597|15595|15598.9|15596.9|15597|15595|32
1641590770000|2022-01-07 21:26:10|15597.3|15595.3|15596.7|15594.7|15597.4|15595.4|15595.9|15593.9|86
1641590780000|2022-01-07 21:26:20|15596.8|15594.8|15597.4|15595.4|15597.5|15595.5|15596.8|15594.8|14
1641590790000|2022-01-07 21:26:30|15597.5|15595.5|15596.4|15594.4|15597.5|15595.5|15596.4|15594.4|9
1641590800000|2022-01-07 21:26:40|15596.3|15594.3|15597.2|15595.2|15597.3|15595.3|15595.7|15593.7|21
1641590810000|2022-01-07 21:26:50|15597|15595|15596.7|15594.7|15597.5|15595.5|15596.4|15594.4|14
1641590820000|2022-01-07 21:27:00|15596.5|15594.5|15596.2|15594.2|15596.5|15594.5|15596.2|15594.2|4
1641590830000|2022-01-07 21:27:10|15596.3|15594.3|15595.9|15593.9|15596.3|15594.3|15595.9|15593.9|3
1641590840000|2022-01-07 21:27:20|15595.8|15593.8|15595.7|15593.7|15595.8|15593.8|15595.4|15593.4|24
1641590850000|2022-01-07 21:27:30|15595.8|15593.8|15596.8|15594.8|15597|15595|15595.8|15593.8|9
1641590860000|2022-01-07 21:27:40|15596.7|15594.7|15597|15595|15597.3|15595.3|15596.7|15594.7|31
1641590870000|2022-01-07 21:27:50|15597.3|15595.3|15597|15595|15597.3|15595.3|15596.9|15594.9|5
1641590880000|2022-01-07 21:28:00|15596.8|15594.8|15596.8|15594.8|15596.8|15594.8|15596.8|15594.8|4
1641590890000|2022-01-07 21:28:10|15596.9|15594.9|15596.2|15594.2|15597|15595|15596.2|15594.2|8
1641590900000|2022-01-07 21:28:20|15595.5|15593.5|15595.3|15593.3|15595.5|15593.5|15595.3|15593.3|6
1641590910000|2022-01-07 21:28:30|15595.4|15593.4|15596.4|15594.4|15596.4|15594.4|15595.4|15593.4|41
1641590920000|2022-01-07 21:28:40|15596.7|15594.7|15596.9|15594.9|15596.9|15594.9|15596.5|15594.5|6
1641590930000|2022-01-07 21:28:50|15597.2|15595.2|15597.2|15595.2|15597.2|15595.2|15597.2|15595.2|8
1641590940000|2022-01-07 21:29:00|15596.9|15594.9|15596.2|15594.2|15596.9|15594.9|15596.2|15594.2|8
1641590950000|2022-01-07 21:29:10|15596|15594|15596.9|15594.9|15597.3|15595.3|15596|15594|31
1641590960000|2022-01-07 21:29:20|15596.8|15594.8|15596.4|15594.4|15596.8|15594.8|15596.4|15594.4|7
1641590970000|2022-01-07 21:29:30|15596.3|15594.3|15596.4|15594.4|15596.4|15594.4|15596.3|15594.3|3
1641590980000|2022-01-07 21:29:40|15596.5|15594.5|15597.3|15595.3|15597.3|15595.3|15596.5|15594.5|5
1641590990000|2022-01-07 21:29:50|||||||||2
1641591000000|2022-01-07 21:30:00|15597.2|15595.2|15595.5|15593.5|15597.2|15595.2|15595.4|15593.4|27
1641591010000|2022-01-07 21:30:10|15595.4|15593.4|15595|15593|15595.4|15593.4|15595|15593|10
1641591020000|2022-01-07 21:30:20|15595.8|15593.8|15595|15593|15595.8|15593.8|15595|15593|25
1641591030000|2022-01-07 21:30:30|15594.9|15592.9|15593.3|15591.3|15594.9|15592.9|15593.3|15591.3|32
1641591040000|2022-01-07 21:30:40|15593.2|15591.2|15593.2|15591.2|15593.4|15591.4|15593.2|15591.2|6
1641591050000|2022-01-07 21:30:50|15594.5|15592.5|15594.4|15592.4|15594.5|15592.5|15594.4|15592.4|18
1641591060000|2022-01-07 21:31:00|15593.8|15591.8|15594.2|15592.2|15594.2|15592.2|15593.8|15591.8|6
1641591070000|2022-01-07 21:31:10|15594.4|15592.4|15594.7|15592.7|15594.8|15592.8|15594.3|15592.3|8
1641591080000|2022-01-07 21:31:20|15594.5|15592.5|15594.8|15592.8|15595.4|15593.4|15594.5|15592.5|14
1641591090000|2022-01-07 21:31:30|15594.7|15592.7|15594.9|15592.9|15594.9|15592.9|15594.5|15592.5|5
1641591100000|2022-01-07 21:31:40|15595.3|15593.3|15596.4|15594.4|15596.4|15594.4|15594.9|15592.9|10
1641591110000|2022-01-07 21:31:50|15596.3|15594.3|15596.2|15594.2|15596.3|15594.3|15596.2|15594.2|2
1641591120000|2022-01-07 21:32:00|15596.4|15594.4|15596.4|15594.4|15596.7|15594.7|15596.4|15594.4|10
1641591130000|2022-01-07 21:32:10|15596.3|15594.3|15596.4|15594.4|15596.4|15594.4|15596|15594|3
1641591140000|2022-01-07 21:32:20|15596.3|15594.3|15596|15594|15596.3|15594.3|15596|15594|8
1641591150000|2022-01-07 21:32:30|15596.2|15594.2|15596.2|15594.2|15596.2|15594.2|15596.2|15594.2|0
1641591160000|2022-01-07 21:32:40|15596.3|15594.3|15596.3|15594.3|15596.3|15594.3|15596.3|15594.3|1
1641591170000|2022-01-07 21:32:50|15596.2|15594.2|15596.3|15594.3|15596.4|15594.4|15596.2|15594.2|3
1641591180000|2022-01-07 21:33:00|15596.4|15594.4|15596.3|15594.3|15596.4|15594.4|15596.3|15594.3|1
1641591190000|2022-01-07 21:33:10|15596|15594|15596.3|15594.3|15596.3|15594.3|15596|15594|3
1641591200000|2022-01-07 21:33:20|15596.2|15594.2|15596.2|15594.2|15596.2|15594.2|15596.2|15594.2|1
1641591210000|2022-01-07 21:33:30|15596|15594|15595.9|15593.9|15596.2|15594.2|15595.8|15593.8|3
1641591220000|2022-01-07 21:33:40|15595.8|15593.8|15595.5|15593.5|15595.8|15593.8|15595.5|15593.5|6
1641591230000|2022-01-07 21:33:50|15595.7|15593.7|15595.7|15593.7|15595.8|15593.8|15595.5|15593.5|2
1641591240000|2022-01-07 21:34:00|15595.9|15593.9|15594.8|15592.8|15595.9|15593.9|15594.8|15592.8|12
1641591250000|2022-01-07 21:34:10|15594.7|15592.7|15593.4|15591.4|15594.8|15592.8|15593.4|15591.4|31
1641591260000|2022-01-07 21:34:20|15593|15591|15593.5|15591.5|15593.5|15591.5|15593|15591|16
1641591270000|2022-01-07 21:34:30|15594.4|15592.4|15594.2|15592.2|15594.4|15592.4|15593.9|15591.9|12
1641591280000|2022-01-07 21:34:40|15594.5|15592.5|15594.5|15592.5|15594.5|15592.5|15594.4|15592.4|12
1641591290000|2022-01-07 21:34:50|15594.7|15592.7|15594.8|15592.8|15594.8|15592.8|15594.4|15592.4|2
1641591300000|2022-01-07 21:35:00|15594.9|15592.9|15593.9|15591.9|15595|15593|15593.9|15591.9|9
1641591310000|2022-01-07 21:35:10|15593.8|15591.8|15593.9|15591.9|15594|15592|15593.8|15591.8|4
1641591320000|2022-01-07 21:35:20|15593.7|15591.7|15594.3|15592.3|15594.4|15592.4|15593.4|15591.4|10
1641591330000|2022-01-07 21:35:30|15594.4|15592.4|15594.5|15592.5|15594.5|15592.5|15594.4|15592.4|6
1641591340000|2022-01-07 21:35:40|15594.8|15592.8|15595.3|15593.3|15595.3|15593.3|15594.4|15592.4|9
1641591350000|2022-01-07 21:35:50|15595.2|15593.2|15595.4|15593.4|15595.4|15593.4|15595|15593|9
1641591360000|2022-01-07 21:36:00|15595.2|15593.2|15595.3|15593.3|15595.3|15593.3|15594.9|15592.9|4
1641591370000|2022-01-07 21:36:10|15595|15593|15595.5|15593.5|15595.7|15593.7|15594.8|15592.8|24
1641591380000|2022-01-07 21:36:20|15595.4|15593.4|15595.7|15593.7|15595.7|15593.7|15595.3|15593.3|0
1641591400000|2022-01-07 21:36:40|15595.8|15593.8|15595.9|15593.9|15595.9|15593.9|15595.7|15593.7|7
1641591410000|2022-01-07 21:36:50|15596.2|15594.2|15596.2|15594.2|15596.2|15594.2|15595.9|15593.9|7
1641591420000|2022-01-07 21:37:00|15596.3|15594.3|15595.9|15593.9|15596.4|15594.4|15595.9|15593.9|10
1641591430000|2022-01-07 21:37:10|15596|15594|15595.9|15593.9|15596.2|15594.2|15595.7|15593.7|7
1641591440000|2022-01-07 21:37:20|15596.2|15594.2|15595.7|15593.7|15596.2|15594.2|15595.7|15593.7|6
1641591450000|2022-01-07 21:37:30|15595.9|15593.9|15595.7|15593.7|15595.9|15593.9|15595.7|15593.7|1
1641591460000|2022-01-07 21:37:40|15595.4|15593.4|15595.4|15593.4|15595.4|15593.4|15595.4|15593.4|2
1641591480000|2022-01-07 21:38:00|15595.3|15593.3|15594.9|15592.9|15595.4|15593.4|15594.9|15592.9|10
1641591490000|2022-01-07 21:38:10|15595|15593|15594.9|15592.9|15595|15593|15594.9|15592.9|0
1641591500000|2022-01-07 21:38:20|15595|15593|15595.2|15593.2|15595.3|15593.3|15595|15593|4
1641591510000|2022-01-07 21:38:30|||||||||5
1641591520000|2022-01-07 21:38:40|15594.7|15592.7|15594.7|15592.7|15594.7|15592.7|15594.7|15592.7|3
1641591530000|2022-01-07 21:38:50|15594.3|15592.3|15593.9|15591.9|15594.3|15592.3|15593.9|15591.9|6
1641591540000|2022-01-07 21:39:00|15594|15592|15594.4|15592.4|15594.4|15592.4|15594|15592|1
1641591550000|2022-01-07 21:39:10|15594.3|15592.3|15593.9|15591.9|15594.3|15592.3|15593.5|15591.5|7
1641591560000|2022-01-07 21:39:20|15593.8|15591.8|15593.8|15591.8|15593.8|15591.8|15593.8|15591.8|3
1641591570000|2022-01-07 21:39:30|15592.9|15590.9|15592.3|15590.3|15592.9|15590.9|15592.3|15590.3|48
1641591580000|2022-01-07 21:39:40|15592.2|15590.2|15591.5|15589.5|15592.3|15590.3|15591.5|15589.5|15
1641591590000|2022-01-07 21:39:50|15591.7|15589.7|15591|15589|15591.7|15589.7|15591|15589|10
1641591600000|2022-01-07 21:40:00|15591.4|15589.4|15592.4|15590.4|15592.4|15590.4|15591.2|15589.2|21
1641591610000|2022-01-07 21:40:10|15592.3|15590.3|15592.3|15590.3|15592.5|15590.5|15592.2|15590.2|12
1641591620000|2022-01-07 21:40:20|15592.2|15590.2|15591.9|15589.9|15592.2|15590.2|15591.9|15589.9|4
1641591630000|2022-01-07 21:40:30|15592|15590|15591.9|15589.9|15592|15590|15591.9|15589.9|3
1641591640000|2022-01-07 21:40:40|15592.3|15590.3|15591.5|15589.5|15592.3|15590.3|15591.5|15589.5|11
1641591650000|2022-01-07 21:40:50|15591.4|15589.4|15590.3|15588.3|15591.4|15589.4|15590.3|15588.3|17
1641591660000|2022-01-07 21:41:00|15590.2|15588.2|15588.7|15586.7|15590.2|15588.2|15588.7|15586.7|26
1641591670000|2022-01-07 21:41:10|15588.8|15586.8|15588.9|15586.9|15588.9|15586.9|15588.8|15586.8|10
1641591680000|2022-01-07 21:41:20|15588.8|15586.8|15588.3|15586.3|15588.9|15586.9|15588.3|15586.3|14
1641591690000|2022-01-07 21:41:30|15588.5|15586.5|15589.4|15587.4|15589.4|15587.4|15588.5|15586.5|7
1641591700000|2022-01-07 21:41:40|15589.3|15587.3|15589.5|15587.5|15589.5|15587.5|15589.3|15587.3|3
1641591710000|2022-01-07 21:41:50|15589.8|15587.8|15590.7|15588.7|15590.7|15588.7|15589.8|15587.8|7
1641591720000|2022-01-07 21:42:00|15590.8|15588.8|15590.7|15588.7|15591.2|15589.2|15590.5|15588.5|5
1641591730000|2022-01-07 21:42:10|15590.4|15588.4|15589.8|15587.8|15590.4|15588.4|15589.8|15587.8|10
1641591740000|2022-01-07 21:42:20|15589.5|15587.5|15590.4|15588.4|15590.4|15588.4|15589.5|15587.5|13
1641591750000|2022-01-07 21:42:30|15590.3|15588.3|15589.8|15587.8|15590.4|15588.4|15589.7|15587.7|4
1641591760000|2022-01-07 21:42:40|15589.7|15587.7|15589.7|15587.7|15589.7|15587.7|15589.7|15587.7|0
1641591770000|2022-01-07 21:42:50|15589.8|15587.8|15589.8|15587.8|15589.9|15587.9|15589.8|15587.8|2
1641591780000|2022-01-07 21:43:00|15589.9|15587.9|15589.9|15587.9|15589.9|15587.9|15589.8|15587.8|1
1641591790000|2022-01-07 21:43:10|15589.8|15587.8|15589.7|15587.7|15589.8|15587.8|15589.7|15587.7|1
1641591800000|2022-01-07 21:43:20|15589.3|15587.3|15589|15587|15589.3|15587.3|15589|15587|10
1641591810000|2022-01-07 21:43:30|15588.9|15586.9|15588.5|15586.5|15589|15587|15588.4|15586.4|17
1641591820000|2022-01-07 21:43:40|15588.9|15586.9|15588.8|15586.8|15588.9|15586.9|15588.8|15586.8|7
1641591830000|2022-01-07 21:43:50|15588.7|15586.7|15588.5|15586.5|15588.8|15586.8|15588.4|15586.4|6
1641591840000|2022-01-07 21:44:00|15588.7|15586.7|15591.5|15589.5|15591.7|15589.7|15588.7|15586.7|34
1641591850000|2022-01-07 21:44:10|15591.4|15589.4|15590.7|15588.7|15591.5|15589.5|15590.7|15588.7|16
1641591860000|2022-01-07 21:44:20|15590.5|15588.5|15590.3|15588.3|15591|15589|15589.8|15587.8|20
1641591870000|2022-01-07 21:44:30|15590.5|15588.5|15590|15588|15590.7|15588.7|15589.7|15587.7|14
1641591880000|2022-01-07 21:44:40|15589.5|15587.5|15590|15588|15590.3|15588.3|15589.5|15587.5|20
1641591890000|2022-01-07 21:44:50|15589.8|15587.8|15589.5|15587.5|15589.8|15587.8|15589.5|15587.5|3
1641591900000|2022-01-07 21:45:00|15588.8|15586.8|15588.7|15586.7|15590|15588|15588.3|15586.3|46
1641591910000|2022-01-07 21:45:10|15588.3|15586.3|15588|15586|15588.7|15586.7|15587.8|15585.8|9
1641591920000|2022-01-07 21:45:20|15588.3|15586.3|15588|15586|15588.3|15586.3|15587.9|15585.9|5
1641591930000|2022-01-07 21:45:30|15587.9|15585.9|15588|15586|15588|15586|15587.9|15585.9|8
1641591940000|2022-01-07 21:45:40|15587.8|15585.8|15588.3|15586.3|15588.3|15586.3|15587.8|15585.8|10
1641591950000|2022-01-07 21:45:50|15588.4|15586.4|15588.3|15586.3|15588.5|15586.5|15588.3|15586.3|3
1641591960000|2022-01-07 21:46:00|15588.2|15586.2|15588.3|15586.3|15588.3|15586.3|15588.2|15586.2|2
1641591980000|2022-01-07 21:46:20|15588.2|15586.2|15588.2|15586.2|15588.2|15586.2|15588.2|15586.2|0
1641591990000|2022-01-07 21:46:30|15588|15586|15588|15586|15588|15586|15588|15586|2
1641592000000|2022-01-07 21:46:40|15588.3|15586.3|15588|15586|15588.3|15586.3|15588|15586|2
1641592010000|2022-01-07 21:46:50|15587.9|15585.9|15587.4|15585.4|15587.9|15585.9|15587.4|15585.4|28
1641592020000|2022-01-07 21:47:00|15587.2|15585.2|15587|15585|15587.2|15585.2|15587|15585|40
1641592030000|2022-01-07 21:47:10|||||||||3
1641592050000|2022-01-07 21:47:30|15586.9|15584.9|15586.4|15584.4|15586.9|15584.9|15586.2|15584.2|54
1641592060000|2022-01-07 21:47:40|15586.7|15584.7|15586.2|15584.2|15586.7|15584.7|15586.2|15584.2|11
1641592070000|2022-01-07 21:47:50|15585.9|15583.9|15586.3|15584.3|15586.4|15584.4|15585.9|15583.9|6
1641592080000|2022-01-07 21:48:00|15586.4|15584.4|15586.2|15584.2|15586.4|15584.4|15586.2|15584.2|4
1641592090000|2022-01-07 21:48:10|15586|15584|15586.3|15584.3|15586.3|15584.3|15586|15584|1
1641592100000|2022-01-07 21:48:20|15585.8|15583.8|15586.3|15584.3|15586.5|15584.5|15585.8|15583.8|15
1641592110000|2022-01-07 21:48:30|15586.5|15584.5|15586.8|15584.8|15586.8|15584.8|15586.5|15584.5|9
1641592120000|2022-01-07 21:48:40|15587|15585|15586.7|15584.7|15587|15585|15586.7|15584.7|3
1641592130000|2022-01-07 21:48:50|15587|15585|15587.3|15585.3|15587.3|15585.3|15586.4|15584.4|29
1641592140000|2022-01-07 21:49:00|15587.4|15585.4|15585.8|15583.8|15587.7|15585.7|15585.8|15583.8|24
1641592150000|2022-01-07 21:49:10|15585.9|15583.9|15585.7|15583.7|15585.9|15583.9|15585.4|15583.4|18
1641592160000|2022-01-07 21:49:20|15585.8|15583.8|15585.7|15583.7|15586.3|15584.3|15585.5|15583.5|18
1641592170000|2022-01-07 21:49:30|||||||||7
1641592180000|2022-01-07 21:49:40|15585.4|15583.4|15585.9|15583.9|15585.9|15583.9|15585.4|15583.4|14
1641592190000|2022-01-07 21:49:50|15586.7|15584.7|15587.5|15585.5|15587.8|15585.8|15586.7|15584.7|23
1641592200000|2022-01-07 21:50:00|15587.7|15585.7|15588.4|15586.4|15588.4|15586.4|15587.4|15585.4|30
1641592210000|2022-01-07 21:50:10|15588.2|15586.2|15588.2|15586.2|15588.4|15586.4|15587.9|15585.9|14
1641592220000|2022-01-07 21:50:20|15588.3|15586.3|15588.2|15586.2|15588.3|15586.3|15588.2|15586.2|2
1641592230000|2022-01-07 21:50:30|15588.3|15586.3|15588.2|15586.2|15588.4|15586.4|15588.2|15586.2|3
1641592240000|2022-01-07 21:50:40|15588|15586|15588.9|15586.9|15588.9|15586.9|15588|15586|5
1641592250000|2022-01-07 21:50:50|15588.5|15586.5|15588.5|15586.5|15588.5|15586.5|15588.5|15586.5|8
1641592260000|2022-01-07 21:51:00|15588.7|15586.7|15587.8|15585.8|15588.9|15586.9|15587.8|15585.8|19
1641592270000|2022-01-07 21:51:10|15588|15586|15588.5|15586.5|15588.7|15586.7|15587.9|15585.9|6
1641592280000|2022-01-07 21:51:20|15588.9|15586.9|15588.5|15586.5|15588.9|15586.9|15588.5|15586.5|9
1641592290000|2022-01-07 21:51:30|15588.4|15586.4|15588.3|15586.3|15588.5|15586.5|15588.3|15586.3|2
1641592300000|2022-01-07 21:51:40|15588.9|15586.9|15588.4|15586.4|15588.9|15586.9|15588.4|15586.4|6
1641592310000|2022-01-07 21:51:50|15588.7|15586.7|15588.8|15586.8|15588.9|15586.9|15588.7|15586.7|7
1641592320000|2022-01-07 21:52:00|15588.9|15586.9|15588.8|15586.8|15589.4|15587.4|15588.8|15586.8|6
1641592330000|2022-01-07 21:52:10|15588.7|15586.7|15587.5|15585.5|15588.7|15586.7|15587.5|15585.5|6
1641592340000|2022-01-07 21:52:20|15587.3|15585.3|15587.3|15585.3|15587.4|15585.4|15587.3|15585.3|1
1641592350000|2022-01-07 21:52:30|||||||||1
1641592360000|2022-01-07 21:52:40|||||||||3
1641592370000|2022-01-07 21:52:50|15587.7|15585.7|15588.2|15586.2|15588.2|15586.2|15587.5|15585.5|15
1641592380000|2022-01-07 21:53:00|15588.3|15586.3|15588.3|15586.3|15588.4|15586.4|15588.3|15586.3|6
1641592390000|2022-01-07 21:53:10|15588.2|15586.2|15588.2|15586.2|15588.2|15586.2|15588.2|15586.2|3
1641592400000|2022-01-07 21:53:20|15587.9|15585.9|15587.7|15585.7|15587.9|15585.9|15587.5|15585.5|6
1641592410000|2022-01-07 21:53:30|15587.8|15585.8|15587.5|15585.5|15587.8|15585.8|15587.5|15585.5|0
1641592420000|2022-01-07 21:53:40|15587.4|15585.4|15587.3|15585.3|15587.4|15585.4|15587.3|15585.3|1
1641592430000|2022-01-07 21:53:50|15587.4|15585.4|15587.3|15585.3|15587.7|15585.7|15587.3|15585.3|2
1641592440000|2022-01-07 21:54:00|15587.4|15585.4|15587.4|15585.4|15587.5|15585.5|15587.3|15585.3|3
1641592450000|2022-01-07 21:54:10|15587.5|15585.5|15587.7|15585.7|15587.7|15585.7|15587.4|15585.4|11
1641592460000|2022-01-07 21:54:20|15587.4|15585.4|15586.9|15584.9|15587.4|15585.4|15586.9|15584.9|8
1641592470000|2022-01-07 21:54:30|15587.2|15585.2|15587.3|15585.3|15587.3|15585.3|15587|15585|19
1641592480000|2022-01-07 21:54:40|15587.2|15585.2|15586.9|15584.9|15587.2|15585.2|15586.9|15584.9|9
1641592490000|2022-01-07 21:54:50|15586.8|15584.8|15586.5|15584.5|15586.8|15584.8|15586.5|15584.5|3
1641592500000|2022-01-07 21:55:00|15586.7|15584.7|15587.2|15585.2|15587.2|15585.2|15586|15584|25
1641592510000|2022-01-07 21:55:10|||||||||5
1641592520000|2022-01-07 21:55:20|15587.3|15585.3|15587.7|15585.7|15587.7|15585.7|15587.3|15585.3|4
1641592530000|2022-01-07 21:55:30|15587.3|15585.3|15587.3|15585.3|15587.3|15585.3|15587.3|15585.3|1
1641592540000|2022-01-07 21:55:40|15586.8|15584.8|15586.8|15584.8|15586.8|15584.8|15586.8|15584.8|7
1641592550000|2022-01-07 21:55:50|||||||||4
1641592560000|2022-01-07 21:56:00|15586.9|15584.9|15587.8|15585.8|15587.8|15585.8|15586.9|15584.9|7
1641592570000|2022-01-07 21:56:10|15587.7|15585.7|15586.9|15584.9|15587.7|15585.7|15586.9|15584.9|23
1641592580000|2022-01-07 21:56:20|||||||||1
1641592590000|2022-01-07 21:56:30|15587.2|15585.2|15587.2|15585.2|15587.2|15585.2|15587|15585|17
1641592600000|2022-01-07 21:56:40|||||||||1
1641592610000|2022-01-07 21:56:50|||||||||5
1641592620000|2022-01-07 21:57:00|15587.3|15585.3|15587|15585|15587.3|15585.3|15587|15585|32
1641592630000|2022-01-07 21:57:10|15586.9|15584.9|15586.5|15584.5|15586.9|15584.9|15586.5|15584.5|6
1641592640000|2022-01-07 21:57:20|||||||||2
1641592650000|2022-01-07 21:57:30|15586.3|15584.3|15586.3|15584.3|15586.3|15584.3|15586.3|15584.3|3
1641592660000|2022-01-07 21:57:40|15586.2|15584.2|15586.2|15584.2|15586.2|15584.2|15586.2|15584.2|3
1641592670000|2022-01-07 21:57:50|||||||||3
1641592680000|2022-01-07 21:58:00|||||||||2
1641592690000|2022-01-07 21:58:10|||||||||17
1641592700000|2022-01-07 21:58:20|||||||||6
1641592720000|2022-01-07 21:58:40|||||||||6
1641592730000|2022-01-07 21:58:50|||||||||13
1641592740000|2022-01-07 21:59:00|15585.9|15583.9|15585.9|15583.9|15585.9|15583.9|15585.7|15583.7|29
1641592750000|2022-01-07 21:59:10|15585.7|15583.7|15585.4|15583.4|15585.7|15583.7|15585.4|15583.4|8
1641592760000|2022-01-07 21:59:20|15585.3|15583.3|15585.2|15583.2|15585.3|15583.3|15585.2|15583.2|7
1641592770000|2022-01-07 21:59:30|15583.7|15581.7|15584.7|15582.7|15584.8|15582.8|15583.7|15581.7|49
1641592780000|2022-01-07 21:59:40|15584.4|15582.4|15584.2|15582.2|15584.7|15582.7|15582.7|15580.7|91
1641592790000|2022-01-07 21:59:50|15584|15582|15585.6|15580.6|15585.7|15582.5|15582.5|15580.5|12
1641769210000|2022-01-09 23:00:10|15601.5|15599.5|15597.4|15595.4|15602.8|15600.8|15595.3|15593.3|102
1641769220000|2022-01-09 23:00:20|15597.7|15595.7|15604.7|15602.7|15605.8|15603.8|15597.7|15595.7|154
1641769230000|2022-01-09 23:00:30|15604.8|15602.8|15608.8|15606.8|15608.8|15606.8|15604.8|15602.8|96
1641769240000|2022-01-09 23:00:40|15608.5|15606.5|15614.4|15612.4|15616.7|15614.7|15608.5|15606.5|146
1641769250000|2022-01-09 23:00:50|15614.3|15612.3|15615.4|15613.4|15615.4|15613.4|15612.9|15610.9|92
1641769260000|2022-01-09 23:01:00|15613|15611|15607.4|15605.4|15614.7|15612.7|15607.4|15605.4|188
1641769270000|2022-01-09 23:01:10|15607.3|15605.3|15608.3|15606.3|15612.4|15610.4|15605.2|15603.2|113
1641769280000|2022-01-09 23:01:20|15608.2|15606.2|15604.5|15602.5|15608.4|15606.4|15602.4|15600.4|96
1641769290000|2022-01-09 23:01:30|15604.3|15602.3|15604.3|15602.3|15605|15603|15603.2|15601.2|27
1641769300000|2022-01-09 23:01:40|15603.9|15601.9|15610.4|15608.4|15610.4|15608.4|15603.9|15601.9|45
1641769310000|2022-01-09 23:01:50|15610.3|15608.3|15610.7|15608.7|15610.7|15608.7|15606.4|15604.4|31
1641769320000|2022-01-09 23:02:00|15610.8|15608.8|15607.2|15605.2|15611.2|15609.2|15606.7|15604.7|39
1641769330000|2022-01-09 23:02:10|15608.7|15606.7|15610.3|15608.3|15612|15610|15608.3|15606.3|49
1641769340000|2022-01-09 23:02:20|15610|15608|15610|15608|15610.5|15608.5|15607.7|15605.7|34
1641769350000|2022-01-09 23:02:30|15609.8|15607.8|15611.5|15609.5|15611.9|15609.9|15608.7|15606.7|32
1641769360000|2022-01-09 23:02:40|15611.7|15609.7|15615.4|15613.4|15616.3|15614.3|15611.7|15609.7|77
1641769370000|2022-01-09 23:02:50|15615.7|15613.7|15622|15620|15623|15621|15615.7|15613.7|121
1641769380000|2022-01-09 23:03:00|15621.5|15619.5|15617.5|15615.5|15622|15620|15617.2|15615.2|66
1641769390000|2022-01-09 23:03:10|15617.3|15615.3|15615.5|15613.5|15617.5|15615.5|15613.7|15611.7|59
1641769400000|2022-01-09 23:03:20|15615.4|15613.4|15616.3|15614.3|15616.3|15614.3|15613.9|15611.9|36
1641769410000|2022-01-09 23:03:30|15615.9|15613.9|15614.8|15612.8|15615.9|15613.9|15613.8|15611.8|37
1641769420000|2022-01-09 23:03:40|15615|15613|15615.4|15613.4|15616.2|15614.2|15614.8|15612.8|13
1641769430000|2022-01-09 23:03:50|15613.9|15611.9|15616|15614|15616|15614|15613.9|15611.9|30
1641769440000|2022-01-09 23:04:00|15616.4|15614.4|15613.3|15611.3|15616.4|15614.4|15611.3|15609.3|93
1641769450000|2022-01-09 23:04:10|15613.4|15611.4|15609.5|15607.5|15613.4|15611.4|15609.5|15607.5|35
1641769460000|2022-01-09 23:04:20|15609.4|15607.4|15607|15605|15609.4|15607.4|15606.2|15604.2|68
1641769470000|2022-01-09 23:04:30|15606.7|15604.7|15605.2|15603.2|15606.7|15604.7|15604.2|15602.2|83
1641769480000|2022-01-09 23:04:40|15605|15603|15593.5|15591.5|15605|15603|15593.3|15591.3|156
1641769490000|2022-01-09 23:04:50|15593.7|15591.7|15579|15577|15595.2|15593.2|15578.2|15576.2|188
1641769500000|2022-01-09 23:05:00|15578.9|15576.9|15583|15581|15584|15582|15577.8|15575.8|142
1641769510000|2022-01-09 23:05:10|15583.2|15581.2|15581.8|15579.8|15584.7|15582.7|15579.3|15577.3|54
1641769520000|2022-01-09 23:05:20|15581.9|15579.9|15581.4|15579.4|15584.9|15582.9|15579.9|15577.9|100
1641769530000|2022-01-09 23:05:30|15581.5|15579.5|15581|15579|15582.7|15580.7|15579.7|15577.7|37
1641769540000|2022-01-09 23:05:40|15581.3|15579.3|15566.2|15564.2|15581.4|15579.4|15563.3|15561.3|218
1641769550000|2022-01-09 23:05:50|15566.8|15564.8|15565.8|15563.8|15568.5|15566.5|15564.3|15562.3|57
1641769560000|2022-01-09 23:06:00|15566.2|15564.2|15562.5|15560.5|15566.8|15564.8|15555.3|15553.3|262
1641769570000|2022-01-09 23:06:10|15562.7|15560.7|15562|15560|15568.5|15566.5|15560.5|15558.5|96
1641769580000|2022-01-09 23:06:20|15562.7|15560.7|15547.8|15545.8|15562.8|15560.8|15544.3|15542.3|251
1641769590000|2022-01-09 23:06:30|15547.5|15545.5|15554.3|15552.3|15556.8|15554.8|15547.5|15545.5|157
1641769600000|2022-01-09 23:06:40|15554.4|15552.4|15556.4|15554.4|15557|15555|15554.2|15552.2|60
1641769610000|2022-01-09 23:06:50|15556.5|15554.5|15557.7|15555.7|15559.4|15557.4|15556.4|15554.4|36
1641769620000|2022-01-09 23:07:00|15557.8|15555.8|15560.9|15558.9|15561.2|15559.2|15556|15554|29
1641769630000|2022-01-09 23:07:10|15561.2|15559.2|15558.9|15556.9|15562.2|15560.2|15556.7|15554.7|37
1641769640000|2022-01-09 23:07:20|15559.2|15557.2|15559.2|15557.2|15561.8|15559.8|15559|15557|16
1641769650000|2022-01-09 23:07:30|15559|15557|15560.7|15558.7|15560.7|15558.7|15558.2|15556.2|21
1641769660000|2022-01-09 23:07:40|15560.8|15558.8|15566.2|15564.2|15566.2|15564.2|15560.8|15558.8|53
1641769670000|2022-01-09 23:07:50|15566.3|15564.3|15564.2|15562.2|15566.3|15564.3|15562.7|15560.7|39
1641769680000|2022-01-09 23:08:00|15564.3|15562.3|15564.2|15562.2|15564.3|15562.3|15563.5|15561.5|15
1641769690000|2022-01-09 23:08:10|15563.9|15561.9|15565.4|15563.4|15565.4|15563.4|15563.7|15561.7|21
1641769700000|2022-01-09 23:08:20|15565.3|15563.3|15557.3|15555.3|15566.7|15564.7|15557.3|15555.3|83
1641769710000|2022-01-09 23:08:30|15557.2|15555.2|15554.3|15552.3|15557.4|15555.4|15552.3|15550.3|84
1641769720000|2022-01-09 23:08:40|15554.2|15552.2|15550.4|15548.4|15554.5|15552.5|15549.3|15547.3|70
1641769730000|2022-01-09 23:08:50|15550|15548|15553.7|15551.7|15553.8|15551.8|15533|15531|365
1641769740000|2022-01-09 23:09:00|15554.9|15552.9|15552.5|15550.5|15558.3|15556.3|15549.9|15547.9|109
1641769750000|2022-01-09 23:09:10|15552.7|15550.7|15547.7|15545.7|15552.9|15550.9|15547.5|15545.5|20
1641769760000|2022-01-09 23:09:20|15548.2|15546.2|15551.7|15549.7|15551.7|15549.7|15543.7|15541.7|103
1641769770000|2022-01-09 23:09:30|15550.8|15548.8|15546.3|15544.3|15550.8|15548.8|15546.3|15544.3|29
1641769780000|2022-01-09 23:09:40|15546.5|15544.5|15551.7|15549.7|15553.3|15551.3|15546.5|15544.5|60
1641769790000|2022-01-09 23:09:50|15551.8|15549.8|15554.4|15552.4|15555.9|15553.9|15551.3|15549.3|64
1641769800000|2022-01-09 23:10:00|15554.5|15552.5|15556.5|15554.5|15557.8|15555.8|15554.5|15552.5|40
1641769810000|2022-01-09 23:10:10|15556.4|15554.4|15559.3|15557.3|15559.3|15557.3|15555.4|15553.4|38
1641769820000|2022-01-09 23:10:20|15559.4|15557.4|15560.9|15558.9|15561.4|15559.4|15559|15557|30
1641769830000|2022-01-09 23:10:30|15560.8|15558.8|15558.7|15556.7|15561.4|15559.4|15556.8|15554.8|92
1641769840000|2022-01-09 23:10:40|15559|15557|15559.8|15557.8|15561|15559|15559|15557|68
1641769850000|2022-01-09 23:10:50|15559.7|15557.7|15559.9|15557.9|15560.4|15558.4|15559.2|15557.2|28
1641769860000|2022-01-09 23:11:00|15559.8|15557.8|15559.5|15557.5|15559.8|15557.8|15558.5|15556.5|14
1641769870000|2022-01-09 23:11:10|15559.4|15557.4|15559|15557|15559.5|15557.5|15558.3|15556.3|12
1641769880000|2022-01-09 23:11:20|15558.9|15556.9|15558.3|15556.3|15559.3|15557.3|15558.2|15556.2|18
1641769890000|2022-01-09 23:11:30|15558.5|15556.5|15559.5|15557.5|15560|15558|15558.2|15556.2|35
1641769900000|2022-01-09 23:11:40|15559.7|15557.7|15560|15558|15560.2|15558.2|15559.5|15557.5|18
1641769910000|2022-01-09 23:11:50|15560.2|15558.2|15565.4|15563.4|15569.7|15567.7|15560.2|15558.2|115
1641769920000|2022-01-09 23:12:00|15566.7|15564.7|15568.2|15566.2|15569.8|15567.8|15566.5|15564.5|55
1641769930000|2022-01-09 23:12:10|15568.3|15566.3|15567.2|15565.2|15569.3|15567.3|15566.5|15564.5|35
1641769940000|2022-01-09 23:12:20|15567.3|15565.3|15575.5|15573.5|15575.5|15573.5|15567.3|15565.3|86
1641769950000|2022-01-09 23:12:30|15575.4|15573.4|15572.5|15570.5|15576.3|15574.3|15571.3|15569.3|29
1641769960000|2022-01-09 23:12:40|15572.8|15570.8|15573.4|15571.4|15575.4|15573.4|15572.4|15570.4|17
1641769970000|2022-01-09 23:12:50|15573.2|15571.2|15570.9|15568.9|15573.7|15571.7|15569.9|15567.9|57
1641769980000|2022-01-09 23:13:00|15570.8|15568.8|15568|15566|15570.9|15568.9|15567.5|15565.5|36
1641769990000|2022-01-09 23:13:10|15567.9|15565.9|15570.4|15568.4|15570.4|15568.4|15567.7|15565.7|20
1641770000000|2022-01-09 23:13:20|15570.3|15568.3|15571.3|15569.3|15571.4|15569.4|15569.5|15567.5|1
1641770010000|2022-01-09 23:13:30|15571.2|15569.2|15567.2|15565.2|15571.2|15569.2|15567.2|15565.2|18
1641770020000|2022-01-09 23:13:40|15567.3|15565.3|15564.5|15562.5|15567.9|15565.9|15564.5|15562.5|54
1641770030000|2022-01-09 23:13:50|15564.4|15562.4|15561.2|15559.2|15565.2|15563.2|15560.5|15558.5|57
1641770040000|2022-01-09 23:14:00|15561|15559|15560.9|15558.9|15561.2|15559.2|15559.5|15557.5|17
1641770050000|2022-01-09 23:14:10|15561|15559|15560.9|15558.9|15561.2|15559.2|15559.4|15557.4|18
1641770060000|2022-01-09 23:14:20|15561.7|15559.7|15560.5|15558.5|15562|15560|15557.9|15555.9|39
1641770070000|2022-01-09 23:14:30|15560.7|15558.7|15556.2|15554.2|15560.7|15558.7|15556.2|15554.2|22
1641770080000|2022-01-09 23:14:40|15556|15554|15557.5|15555.5|15558.7|15556.7|15556|15554|33
1641770090000|2022-01-09 23:14:50|15558|15556|15563|15561|15563|15561|15557.7|15555.7|33
1641770100000|2022-01-09 23:15:00|15563.2|15561.2|15560.4|15558.4|15563.2|15561.2|15557.5|15555.5|38
1641770110000|2022-01-09 23:15:10|15558.8|15556.8|15555.9|15553.9|15560.2|15558.2|15555.9|15553.9|48
1641770120000|2022-01-09 23:15:20|15556|15554|15554.4|15552.4|15558|15556|15554.3|15552.3|65
1641770130000|2022-01-09 23:15:30|15554.5|15552.5|15557.2|15555.2|15557.2|15555.2|15554.4|15552.4|38
1641770140000|2022-01-09 23:15:40|15556.7|15554.7|15555.9|15553.9|15558|15556|15555.9|15553.9|33
1641770150000|2022-01-09 23:15:50|15555|15553|15552.9|15550.9|15555.3|15553.3|15552.9|15550.9|68
1641770160000|2022-01-09 23:16:00|15550.4|15548.4|15540.9|15538.9|15550.8|15548.8|15533.5|15531.5|206
1641770170000|2022-01-09 23:16:10|15540.8|15538.8|15545.8|15543.8|15546.8|15544.8|15539.7|15537.7|72
1641770180000|2022-01-09 23:16:20|15544.9|15542.9|15544.2|15542.2|15546.9|15544.9|15543.2|15541.2|51
1641770190000|2022-01-09 23:16:30|15543.4|15541.4|15541.9|15539.9|15543.4|15541.4|15540.8|15538.8|35
1641770200000|2022-01-09 23:16:40|15541.8|15539.8|15545.9|15543.9|15545.9|15543.9|15540.7|15538.7|35
1641770210000|2022-01-09 23:16:50|15546|15544|15546.4|15544.4|15546.4|15544.4|15545.7|15543.7|16
1641770220000|2022-01-09 23:17:00|15546.5|15544.5|15550.4|15548.4|15550.4|15548.4|15546.5|15544.5|20
1641770230000|2022-01-09 23:17:10|15550.2|15548.2|15553.3|15551.3|15554.2|15552.2|15550.2|15548.2|44
1641770240000|2022-01-09 23:17:20|15553.8|15551.8|15552.8|15550.8|15554.3|15552.3|15552.5|15550.5|25
1641770250000|2022-01-09 23:17:30|15553|15551|15553.8|15551.8|15553.9|15551.9|15552.7|15550.7|6
1641770260000|2022-01-09 23:17:40|15553.9|15551.9|15557.8|15555.8|15558|15556|15553.8|15551.8|25
1641770270000|2022-01-09 23:17:50|15557.5|15555.5|15554.9|15552.9|15558.5|15556.5|15553.5|15551.5|47
1641770280000|2022-01-09 23:18:00|15554.8|15552.8|15552.9|15550.9|15554.8|15552.8|15551.5|15549.5|33
1641770290000|2022-01-09 23:18:10|15552.8|15550.8|15552.2|15550.2|15553|15551|15551.4|15549.4|20
1641770300000|2022-01-09 23:18:20|15551.9|15549.9|15551.8|15549.8|15553.3|15551.3|15551.8|15549.8|13
1641770310000|2022-01-09 23:18:30|15551.7|15549.7|15550.8|15548.8|15552.3|15550.3|15550.2|15548.2|14
1641770320000|2022-01-09 23:18:40|15551.4|15549.4|15553.2|15551.2|15554.9|15552.9|15551.4|15549.4|26
1641770330000|2022-01-09 23:18:50|15552.9|15550.9|15553|15551|15555.2|15553.2|15551.7|15549.7|10
1641770340000|2022-01-09 23:19:00|15553.3|15551.3|15549.3|15547.3|15553.4|15551.4|15549.3|15547.3|15
1641770350000|2022-01-09 23:19:10|15549.5|15547.5|15550.7|15548.7|15551|15549|15548.5|15546.5|11
1641770360000|2022-01-09 23:19:20|15550.4|15548.4|15549.7|15547.7|15553.4|15551.4|15549.5|15547.5|31
1641770370000|2022-01-09 23:19:30|15549.8|15547.8|15546.5|15544.5|15550.3|15548.3|15546.2|15544.2|26
1641770380000|2022-01-09 23:19:40|15546.4|15544.4|15546.8|15544.8|15546.8|15544.8|15544.2|15542.2|35
1641770390000|2022-01-09 23:19:50|15546.7|15544.7|15545.9|15543.9|15547.2|15545.2|15545.8|15543.8|10
1641770400000|2022-01-09 23:20:00|15546|15544|15541.3|15539.3|15546.8|15544.8|15541.3|15539.3|54
1641770410000|2022-01-09 23:20:10|15541|15539|15541.4|15539.4|15542.8|15540.8|15540.9|15538.9|31
1641770420000|2022-01-09 23:20:20|15541.3|15539.3|15545.2|15543.2|15545.2|15543.2|15541.3|15539.3|18
1641770430000|2022-01-09 23:20:30|15544.9|15542.9|15539.8|15537.8|15545.4|15543.4|15539.4|15537.4|92
1641770440000|2022-01-09 23:20:40|15539.3|15537.3|15537.2|15535.2|15539.7|15537.7|15534.2|15532.2|90
1641770450000|2022-01-09 23:20:50|15537|15535|15542|15540|15542|15540|15535.9|15533.9|35
1641770460000|2022-01-09 23:21:00|15542.2|15540.2|15542.2|15540.2|15543.8|15541.8|15541.5|15539.5|27
1641770470000|2022-01-09 23:21:10|15541.4|15539.4|15542.7|15540.7|15544.5|15542.5|15541.4|15539.4|19
1641770480000|2022-01-09 23:21:20|15543.3|15541.3|15544.2|15542.2|15544.4|15542.4|15542.8|15540.8|9
1641770490000|2022-01-09 23:21:30|15544.4|15542.4|15541.8|15539.8|15544.7|15542.7|15541.8|15539.8|41
1641770500000|2022-01-09 23:21:40|15541|15539|15541.5|15539.5|15541.5|15539.5|15539.7|15537.7|15
1641770510000|2022-01-09 23:21:50|15541.7|15539.7|15541.7|15539.7|15542|15540|15540.5|15538.5|7
1641770520000|2022-01-09 23:22:00|15541.8|15539.8|15542.9|15540.9|15543.3|15541.3|15541.8|15539.8|10
1641770530000|2022-01-09 23:22:10|15543|15541|15547.5|15545.5|15547.5|15545.5|15543|15541|71
1641770540000|2022-01-09 23:22:20|15547.3|15545.3|15547.4|15545.4|15548.8|15546.8|15547.3|15545.3|21
1641770550000|2022-01-09 23:22:30|15547.7|15545.7|15547.5|15545.5|15547.9|15545.9|15546.5|15544.5|27
1641770560000|2022-01-09 23:22:40|15547.4|15545.4|15545.8|15543.8|15547.4|15545.4|15544.4|15542.4|18
1641770570000|2022-01-09 23:22:50|15545.7|15543.7|15544.9|15542.9|15545.8|15543.8|15543.8|15541.8|17
1641770580000|2022-01-09 23:23:00|15544.8|15542.8|15543.4|15541.4|15544.8|15542.8|15543.4|15541.4|8
1641770590000|2022-01-09 23:23:10|15543.5|15541.5|15544.4|15542.4|15545.4|15543.4|15543.5|15541.5|13
1641770600000|2022-01-09 23:23:20|15542.9|15540.9|15539.4|15537.4|15542.9|15540.9|15528.9|15526.9|274
1641770610000|2022-01-09 23:23:30|15539.5|15537.5|15539|15537|15540.5|15538.5|15534.9|15532.9|74
1641770620000|2022-01-09 23:23:40|15538.3|15536.3|15539.3|15537.3|15539.5|15537.5|15537.2|15535.2|28
1641770630000|2022-01-09 23:23:50|15539.2|15537.2|15545.8|15543.8|15545.8|15543.8|15539|15537|53
1641770640000|2022-01-09 23:24:00|15546.5|15544.5|15549.2|15547.2|15549.2|15547.2|15543.2|15541.2|99
1641770650000|2022-01-09 23:24:10|15550.3|15548.3|15553.2|15551.2|15555.9|15553.9|15550.3|15548.3|140
1641770660000|2022-01-09 23:24:20|15552.7|15550.7|15557.7|15555.7|15557.7|15555.7|15552.7|15550.7|23
1641770670000|2022-01-09 23:24:30|15558.7|15556.7|15556.9|15554.9|15559.2|15557.2|15555.7|15553.7|45
1641770680000|2022-01-09 23:24:40|15556.2|15554.2|15557.3|15555.3|15557.8|15555.8|15555.3|15553.3|34
1641770690000|2022-01-09 23:24:50|15557.2|15555.2|15559|15557|15559|15557|15555.3|15553.3|27
1641770700000|2022-01-09 23:25:00|15558.8|15556.8|15552.4|15550.4|15558.8|15556.8|15552.4|15550.4|91
1641770710000|2022-01-09 23:25:10|15552.3|15550.3|15548.2|15546.2|15552.7|15550.7|15548.2|15546.2|38
1641770720000|2022-01-09 23:25:20|15548.7|15546.7|15552.2|15550.2|15552.9|15550.9|15547.5|15545.5|43
1641770730000|2022-01-09 23:25:30|15551.7|15549.7|15546.9|15544.9|15551.7|15549.7|15544.2|15542.2|86
1641770740000|2022-01-09 23:25:40|15547|15545|15549|15547|15549.9|15547.9|15547|15545|16
1641770750000|2022-01-09 23:25:50|15549.4|15547.4|15545.2|15543.2|15549.4|15547.4|15541.2|15539.2|102
1641770760000|2022-01-09 23:26:00|15545.9|15543.9|15547|15545|15548.2|15546.2|15545.3|15543.3|17
1641770770000|2022-01-09 23:26:10|15547.2|15545.2|15542|15540|15547.3|15545.3|15542|15540|37
1641770780000|2022-01-09 23:26:20|15541|15539|15538.2|15536.2|15541|15539|15538|15536|55
1641770790000|2022-01-09 23:26:30|15537.3|15535.3|15541|15539|15541|15539|15536.7|15534.7|39
1641770800000|2022-01-09 23:26:40|15541.7|15539.7|15540.8|15538.8|15545|15543|15540.3|15538.3|85
1641770810000|2022-01-09 23:26:50|15541.4|15539.4|15541.7|15539.7|15541.7|15539.7|15540.9|15538.9|13
1641770820000|2022-01-09 23:27:00|15541.5|15539.5|15539.9|15537.9|15543.3|15541.3|15539.9|15537.9|27
1641770830000|2022-01-09 23:27:10|15539.2|15537.2|15535.7|15533.7|15539.9|15537.9|15535.7|15533.7|52
1641770840000|2022-01-09 23:27:20|15535.8|15533.8|15543.3|15541.3|15543.5|15541.5|15535.5|15533.5|53
1641770850000|2022-01-09 23:27:30|15542.7|15540.7|15541.5|15539.5|15543.8|15541.8|15541.5|15539.5|18
1641770860000|2022-01-09 23:27:40|15542.2|15540.2|15543.9|15541.9|15544|15542|15541.5|15539.5|15
1641770870000|2022-01-09 23:27:50|15544.4|15542.4|15548|15546|15549.2|15547.2|15544.4|15542.4|24
1641770880000|2022-01-09 23:28:00|15547.9|15545.9|15546.8|15544.8|15547.9|15545.9|15546.7|15544.7|13
1641770890000|2022-01-09 23:28:10|15546.9|15544.9|15544.9|15542.9|15546.9|15544.9|15543.7|15541.7|21
1641770900000|2022-01-09 23:28:20|15545.4|15543.4|15545.9|15543.9|15546|15544|15544.9|15542.9|5
1641770910000|2022-01-09 23:28:30|15545.7|15543.7|15547.5|15545.5|15547.5|15545.5|15545.7|15543.7|7
1641770920000|2022-01-09 23:28:40|15546.7|15544.7|15543|15541|15547.9|15545.9|15543|15541|44
1641770930000|2022-01-09 23:28:50|15543.2|15541.2|15541.4|15539.4|15543.2|15541.2|15540.9|15538.9|13
1641770940000|2022-01-09 23:29:00|15541.3|15539.3|15542.9|15540.9|15543.7|15541.7|15540.7|15538.7|13
1641770950000|2022-01-09 23:29:10|15542.8|15540.8|15543.9|15541.9|15545.2|15543.2|15542.7|15540.7|6
1641770960000|2022-01-09 23:29:20|15544.5|15542.5|15542.5|15540.5|15544.8|15542.8|15540.9|15538.9|19
1641770970000|2022-01-09 23:29:30|15542.3|15540.3|15542.8|15540.8|15543.2|15541.2|15541.4|15539.4|6
1641770980000|2022-01-09 23:29:40|15542.9|15540.9|15540.9|15538.9|15542.9|15540.9|15540.8|15538.8|3
1641770990000|2022-01-09 23:29:50|15540.8|15538.8|15539.8|15537.8|15540.9|15538.9|15539.3|15537.3|14
1641771000000|2022-01-09 23:30:00|15539.9|15537.9|15544.3|15542.3|15546.5|15544.5|15539.5|15537.5|35
1641771010000|2022-01-09 23:30:10|15542.7|15540.7|15540.4|15538.4|15542.7|15540.7|15539.5|15537.5|23
1641771020000|2022-01-09 23:30:20|15540.2|15538.2|15540.4|15538.4|15540.5|15538.5|15538.9|15536.9|25
1641771030000|2022-01-09 23:30:30|15540.5|15538.5|15542.3|15540.3|15542.3|15540.3|15540.5|15538.5|15
1641771040000|2022-01-09 23:30:40|15542.2|15540.2|15544.7|15542.7|15545.7|15543.7|15542.2|15540.2|23
1641771050000|2022-01-09 23:30:50|15544.8|15542.8|15545.2|15543.2|15547.3|15545.3|15543.5|15541.5|29
1641771060000|2022-01-09 23:31:00|15545.3|15543.3|15540.5|15538.5|15546.9|15544.9|15540.5|15538.5|23
1641771070000|2022-01-09 23:31:10|15540.7|15538.7|15538.5|15536.5|15540.7|15538.7|15538|15536|24
1641771080000|2022-01-09 23:31:20|15538.8|15536.8|15541.2|15539.2|15541.3|15539.3|15538.7|15536.7|25
1641771090000|2022-01-09 23:31:30|15540.8|15538.8|15540.4|15538.4|15540.8|15538.8|15540|15538|12
1641771100000|2022-01-09 23:31:40|15540.5|15538.5|15538.7|15536.7|15541.7|15539.7|15537.9|15535.9|29
1641771110000|2022-01-09 23:31:50|15538.8|15536.8|15540.7|15538.7|15541.5|15539.5|15538.4|15536.4|35
1641771120000|2022-01-09 23:32:00|15540.4|15538.4|15540.7|15538.7|15542.2|15540.2|15540.4|15538.4|11
1641771130000|2022-01-09 23:32:10|15541.2|15539.2|15541.8|15539.8|15542.2|15540.2|15540.7|15538.7|20
1641771140000|2022-01-09 23:32:20|15541.7|15539.7|15544.9|15542.9|15545.7|15543.7|15541.2|15539.2|26
1641771150000|2022-01-09 23:32:30|15545|15543|15543.8|15541.8|15546|15544|15543|15541|22
1641771160000|2022-01-09 23:32:40|15543.9|15541.9|15545.5|15543.5|15545.5|15543.5|15543.9|15541.9|3
1641771170000|2022-01-09 23:32:50|15545.7|15543.7|15547|15545|15547.3|15545.3|15545.7|15543.7|23
1641771180000|2022-01-09 23:33:00|15546.3|15544.3|15550.5|15548.5|15550.7|15548.7|15546.3|15544.3|40
1641771190000|2022-01-09 23:33:10|15550.9|15548.9|15551.3|15549.3|15551.9|15549.9|15550.5|15548.5|17
1641771200000|2022-01-09 23:33:20|15551.4|15549.4|15553.4|15551.4|15554|15552|15551.4|15549.4|52
1641771210000|2022-01-09 23:33:30|15553.3|15551.3|15554.9|15552.9|15554.9|15552.9|15552.9|15550.9|36
1641771220000|2022-01-09 23:33:40|15555|15553|15554.4|15552.4|15557.2|15555.2|15554.2|15552.2|62
1641771230000|2022-01-09 23:33:50|15551.2|15549.2|15550.2|15548.2|15551.7|15549.7|15549.4|15547.4|37
1641771240000|2022-01-09 23:34:00|15550|15548|15551.7|15549.7|15551.8|15549.8|15549.5|15547.5|16
1641771250000|2022-01-09 23:34:10|15551.8|15549.8|15552|15550|15552.3|15550.3|15551.7|15549.7|2
1641771260000|2022-01-09 23:34:20|15551.9|15549.9|15551.8|15549.8|15551.9|15549.9|15551.3|15549.3|14
1641771270000|2022-01-09 23:34:30|15551.9|15549.9|15555.9|15553.9|15556.2|15554.2|15551.9|15549.9|28
1641771280000|2022-01-09 23:34:40|15556.3|15554.3|15556.9|15554.9|15557.2|15555.2|15556.3|15554.3|13
1641771290000|2022-01-09 23:34:50|15557.8|15555.8|15555.9|15553.9|15557.9|15555.9|15555.9|15553.9|9
1641771300000|2022-01-09 23:35:00|15556|15554|15559.9|15557.9|15560.2|15558.2|15555.9|15553.9|36
1641771310000|2022-01-09 23:35:10|15559.8|15557.8|15559.2|15557.2|15559.9|15557.9|15557.8|15555.8|37
1641771320000|2022-01-09 23:35:20|15558.9|15556.9|15559.4|15557.4|15559.8|15557.8|15558.9|15556.9|7
1641771330000|2022-01-09 23:35:30|15559.7|15557.7|15558.7|15556.7|15559.8|15557.8|15558.3|15556.3|8
1641771340000|2022-01-09 23:35:40|15558.4|15556.4|15557.3|15555.3|15558.5|15556.5|15556.8|15554.8|19
1641771350000|2022-01-09 23:35:50|15558.2|15556.2|15557.7|15555.7|15558.9|15556.9|15557.2|15555.2|15
1641771360000|2022-01-09 23:36:00|15557.5|15555.5|15559.5|15557.5|15559.5|15557.5|15557.5|15555.5|20
1641771370000|2022-01-09 23:36:10|15559.7|15557.7|15558.4|15556.4|15560|15558|15558.4|15556.4|16
1641771380000|2022-01-09 23:36:20|15558|15556|15555.5|15553.5|15558|15556|15555.2|15553.2|23
1641771390000|2022-01-09 23:36:30|15555.9|15553.9|15553.2|15551.2|15557.2|15555.2|15553.2|15551.2|25
1641771400000|2022-01-09 23:36:40|15553.3|15551.3|15550.4|15548.4|15554.8|15552.8|15550|15548|39
1641771410000|2022-01-09 23:36:50|15550.5|15548.5|15554.4|15552.4|15554.5|15552.5|15550|15548|21
1641771420000|2022-01-09 23:37:00|15554.3|15552.3|15555|15553|15555.2|15553.2|15553.5|15551.5|6
1641771430000|2022-01-09 23:37:10|15555.3|15553.3|15555.2|15553.2|15555.3|15553.3|15554|15552|5
1641771440000|2022-01-09 23:37:20|15554.9|15552.9|15556.3|15554.3|15556.5|15554.5|15554.8|15552.8|19
1641771450000|2022-01-09 23:37:30|15556.5|15554.5|15558.4|15556.4|15559.2|15557.2|15556.5|15554.5|36
1641771460000|2022-01-09 23:37:40|15558.7|15556.7|15559.4|15557.4|15559.5|15557.5|15557.2|15555.2|48
1641771470000|2022-01-09 23:37:50|15559.7|15557.7|15563.7|15561.7|15564|15562|15559.7|15557.7|97
1641771480000|2022-01-09 23:38:00|15563.8|15561.8|15566.9|15564.9|15567|15565|15563.8|15561.8|56
1641771490000|2022-01-09 23:38:10|15567|15565|15567.4|15565.4|15569.5|15567.5|15567|15565|26
1641771500000|2022-01-09 23:38:20|15567|15565|15564.2|15562.2|15567.4|15565.4|15562.3|15560.3|37
1641771510000|2022-01-09 23:38:30|15564|15562|15562|15560|15564|15562|15562|15560|15
1641771520000|2022-01-09 23:38:40|15561.8|15559.8|15560.7|15558.7|15561.9|15559.9|15560.3|15558.3|23
1641771530000|2022-01-09 23:38:50|15560.8|15558.8|15560.5|15558.5|15560.9|15558.9|15560.3|15558.3|12
1641771540000|2022-01-09 23:39:00|15560.7|15558.7|15560.4|15558.4|15561.4|15559.4|15560.4|15558.4|13
1641771550000|2022-01-09 23:39:10|15560.5|15558.5|15560|15558|15560.8|15558.8|15559.7|15557.7|16
1641771560000|2022-01-09 23:39:20|15560.2|15558.2|15561.8|15559.8|15562.2|15560.2|15560.2|15558.2|12
1641771570000|2022-01-09 23:39:30|15562.2|15560.2|15562.5|15560.5|15563.3|15561.3|15562|15560|11
1641771580000|2022-01-09 23:39:40|15564.2|15562.2|15564.2|15562.2|15564.4|15562.4|15563.7|15561.7|27
1641771590000|2022-01-09 23:39:50|15564.3|15562.3|15566|15564|15567.2|15565.2|15564.2|15562.2|18
1641771600000|2022-01-09 23:40:00|15566.2|15564.2|15565.9|15563.9|15567.4|15565.4|15565|15563|29
1641771610000|2022-01-09 23:40:10|15565.8|15563.8|15562.4|15560.4|15565.8|15563.8|15562|15560|28
1641771620000|2022-01-09 23:40:20|15562.8|15560.8|15563.2|15561.2|15563.3|15561.3|15562.4|15560.4|12
1641771630000|2022-01-09 23:40:30|15563.3|15561.3|15563.9|15561.9|15563.9|15561.9|15562.4|15560.4|8
1641771640000|2022-01-09 23:40:40|15564.4|15562.4|15566.2|15564.2|15566.2|15564.2|15564.4|15562.4|9
1641771650000|2022-01-09 23:40:50|15566|15564|15564.8|15562.8|15566.7|15564.7|15564.5|15562.5|12
1641771660000|2022-01-09 23:41:00|15564.4|15562.4|15565.7|15563.7|15565.7|15563.7|15563.9|15561.9|11
1641771670000|2022-01-09 23:41:10|15565.5|15563.5|15565.9|15563.9|15566.4|15564.4|15565.5|15563.5|4
1641771680000|2022-01-09 23:41:20|15565.7|15563.7|15564.5|15562.5|15567.2|15565.2|15563.9|15561.9|62
1641771690000|2022-01-09 23:41:30|15564.7|15562.7|15566.5|15564.5|15568|15566|15564.2|15562.2|79
1641771700000|2022-01-09 23:41:40|15567.8|15565.8|15567.3|15565.3|15568.4|15566.4|15566.3|15564.3|26
1641771710000|2022-01-09 23:41:50|15567.2|15565.2|15565|15563|15567.3|15565.3|15565|15563|7
1641771720000|2022-01-09 23:42:00|15566.4|15564.4|15567.9|15565.9|15567.9|15565.9|15566.4|15564.4|6
1641771730000|2022-01-09 23:42:10|15567.8|15565.8|15567.9|15565.9|15568|15566|15567.5|15565.5|3
1641771740000|2022-01-09 23:42:20|15567.7|15565.7|15568.9|15566.9|15569.2|15567.2|15567.7|15565.7|17
1641771750000|2022-01-09 23:42:30|15569|15567|15569.3|15567.3|15569.4|15567.4|15568.9|15566.9|8
1641771760000|2022-01-09 23:42:40|15569.7|15567.7|15569.2|15567.2|15570.2|15568.2|15569.2|15567.2|14
1641771770000|2022-01-09 23:42:50|15569.5|15567.5|15569.9|15567.9|15570|15568|15569.5|15567.5|10
1641771780000|2022-01-09 23:43:00|15570.2|15568.2|15570.2|15568.2|15570.3|15568.3|15569.8|15567.8|3
1641771790000|2022-01-09 23:43:10|15569.5|15567.5|15569.3|15567.3|15569.7|15567.7|15569|15567|9
1641771800000|2022-01-09 23:43:20|15569.2|15567.2|15569.5|15567.5|15569.5|15567.5|15569.2|15567.2|2
1641771810000|2022-01-09 23:43:30|15569.7|15567.7|15570|15568|15570|15568|15569.7|15567.7|8
1641771820000|2022-01-09 23:43:40|15571.3|15569.3|15571.3|15569.3|15571.9|15569.9|15571.2|15569.2|15
1641771830000|2022-01-09 23:43:50|15571.4|15569.4|15571.7|15569.7|15574.2|15572.2|15571.4|15569.4|40
1641771840000|2022-01-09 23:44:00|15572.3|15570.3|15573.2|15571.2|15574.9|15572.9|15572.3|15570.3|45
1641771850000|2022-01-09 23:44:10|15573|15571|15572.7|15570.7|15573|15571|15572.3|15570.3|9
1641771860000|2022-01-09 23:44:20|15572.8|15570.8|15572.2|15570.2|15572.8|15570.8|15572.2|15570.2|5
1641771870000|2022-01-09 23:44:30|15571.8|15569.8|15571.3|15569.3|15571.8|15569.8|15570.9|15568.9|14
1641771880000|2022-01-09 23:44:40|15571.2|15569.2|15572|15570|15572.3|15570.3|15570.8|15568.8|10
1641771890000|2022-01-09 23:44:50|15571.9|15569.9|15572.2|15570.2|15572.2|15570.2|15571.9|15569.9|3
1641771900000|2022-01-09 23:45:00|15572.3|15570.3|15575|15573|15575.2|15573.2|15572.2|15570.2|27
1641771910000|2022-01-09 23:45:10|||||||||1
1641771920000|2022-01-09 23:45:20|15575.2|15573.2|15575.9|15573.9|15575.9|15573.9|15574.8|15572.8|16
1641771930000|2022-01-09 23:45:30|15575.7|15573.7|15576.2|15574.2|15576.2|15574.2|15575.4|15573.4|42
1641771940000|2022-01-09 23:45:40|15575.8|15573.8|15576.3|15574.3|15576.7|15574.7|15575.8|15573.8|44
1641771950000|2022-01-09 23:45:50|15576.5|15574.5|15574.7|15572.7|15576.7|15574.7|15573.5|15571.5|24
1641771960000|2022-01-09 23:46:00|15574.4|15572.4|15572.3|15570.3|15575.4|15573.4|15572.3|15570.3|27
1641771970000|2022-01-09 23:46:10|15573.2|15571.2|15574|15572|15574.3|15572.3|15573.2|15571.2|20
1641771980000|2022-01-09 23:46:20|15573.8|15571.8|15573.4|15571.4|15574|15572|15573.4|15571.4|2
1641771990000|2022-01-09 23:46:30|15573.5|15571.5|15571.9|15569.9|15573.7|15571.7|15571.9|15569.9|13
1641772000000|2022-01-09 23:46:40|15572|15570|15572.7|15570.7|15572.9|15570.9|15571.5|15569.5|13
1641772010000|2022-01-09 23:46:50|15572.9|15570.9|15571.9|15569.9|15573|15571|15571.9|15569.9|7
1641772020000|2022-01-09 23:47:00|15571.8|15569.8|15571|15569|15571.9|15569.9|15570.8|15568.8|19
1641772030000|2022-01-09 23:47:10|15570.9|15568.9|15574.9|15572.9|15574.9|15572.9|15570.4|15568.4|25
1641772040000|2022-01-09 23:47:20|15574.8|15572.8|15574|15572|15574.8|15572.8|15573.8|15571.8|6
1641772050000|2022-01-09 23:47:30|15574.2|15572.2|15573.9|15571.9|15574.3|15572.3|15573.4|15571.4|9
1641772060000|2022-01-09 23:47:40|15573.8|15571.8|15573.8|15571.8|15573.9|15571.9|15573.8|15571.8|4
1641772070000|2022-01-09 23:47:50|15573.7|15571.7|15571.9|15569.9|15573.7|15571.7|15571.9|15569.9|6
1641772080000|2022-01-09 23:48:00|15571.8|15569.8|15571.2|15569.2|15571.8|15569.8|15570.2|15568.2|20
1641772090000|2022-01-09 23:48:10|15571.3|15569.3|15570.7|15568.7|15571.3|15569.3|15570.7|15568.7|4
1641772100000|2022-01-09 23:48:20|15570.2|15568.2|15570.5|15568.5|15571.2|15569.2|15570.2|15568.2|5
1641772110000|2022-01-09 23:48:30|15570.4|15568.4|15570.5|15568.5|15570.7|15568.7|15570.4|15568.4|7
1641772120000|2022-01-09 23:48:40|15570.4|15568.4|15569|15567|15570.4|15568.4|15569|15567|11
1641772130000|2022-01-09 23:48:50|15569.2|15567.2|15570.5|15568.5|15571.3|15569.3|15569|15567|20
1641772140000|2022-01-09 23:49:00|15570.4|15568.4|15569.3|15567.3|15570.5|15568.5|15569.3|15567.3|5
1641772150000|2022-01-09 23:49:10|15568.9|15566.9|15568.2|15566.2|15568.9|15566.9|15567.9|15565.9|18
1641772160000|2022-01-09 23:49:20|15568.5|15566.5|15569.2|15567.2|15569.5|15567.5|15568.5|15566.5|8
1641772170000|2022-01-09 23:49:30|15569.4|15567.4|15568.9|15566.9|15569.5|15567.5|15568.9|15566.9|4
1641772180000|2022-01-09 23:49:40|15569|15567|15569.4|15567.4|15569.4|15567.4|15568.8|15566.8|4
1641772190000|2022-01-09 23:49:50|15569|15567|15568.9|15566.9|15569.4|15567.4|15568.7|15566.7|2
1641772200000|2022-01-09 23:50:00|15569|15567|15570.8|15568.8|15570.8|15568.8|15569|15567|8
1641772210000|2022-01-09 23:50:10|15570.7|15568.7|15575|15573|15575.2|15573.2|15570.3|15568.3|25
1641772220000|2022-01-09 23:50:20|15575.2|15573.2|15580.2|15578.2|15580.2|15578.2|15574.9|15572.9|99
1641772230000|2022-01-09 23:50:30|15580.3|15578.3|15580.2|15578.2|15580.9|15578.9|15579.2|15577.2|30
1641772240000|2022-01-09 23:50:40|15580.5|15578.5|15580|15578|15580.7|15578.7|15579.4|15577.4|12
1641772250000|2022-01-09 23:50:50|15579.4|15577.4|15580.3|15578.3|15581.2|15579.2|15579.4|15577.4|34
1641772260000|2022-01-09 23:51:00|15580.5|15578.5|15580|15578|15580.8|15578.8|15579.9|15577.9|10
1641772270000|2022-01-09 23:51:10|15579.8|15577.8|15576.9|15574.9|15579.9|15577.9|15576.7|15574.7|19
1641772280000|2022-01-09 23:51:20|15576.8|15574.8|15576.7|15574.7|15578.7|15576.7|15576.5|15574.5|21
1641772290000|2022-01-09 23:51:30|15576.9|15574.9|15576.7|15574.7|15577.2|15575.2|15576.2|15574.2|11
1641772300000|2022-01-09 23:51:40|15576.5|15574.5|15576.7|15574.7|15576.7|15574.7|15576.4|15574.4|1
1641772310000|2022-01-09 23:51:50|15576.5|15574.5|15576.7|15574.7|15576.9|15574.9|15576.5|15574.5|1
1641772320000|2022-01-09 23:52:00|15576.5|15574.5|15577.4|15575.4|15577.4|15575.4|15574.9|15572.9|27
1641772330000|2022-01-09 23:52:10|15577.9|15575.9|15580.8|15578.8|15581|15579|15577.9|15575.9|17
1641772340000|2022-01-09 23:52:20|15580.7|15578.7|15580.4|15578.4|15581.3|15579.3|15580|15578|41
1641772350000|2022-01-09 23:52:30|15580.2|15578.2|15582.5|15580.5|15582.5|15580.5|15580.2|15578.2|45
1641772360000|2022-01-09 23:52:40|15582.4|15580.4|15579|15577|15583.3|15581.3|15579|15577|71
1641772370000|2022-01-09 23:52:50|15579.2|15577.2|15580.4|15578.4|15580.5|15578.5|15578.9|15576.9|4
1641772380000|2022-01-09 23:53:00|15580.3|15578.3|15581.4|15579.4|15581.7|15579.7|15580.2|15578.2|6
1641772390000|2022-01-09 23:53:10|15581.7|15579.7|15582|15580|15582.2|15580.2|15581.5|15579.5|3
1641772400000|2022-01-09 23:53:20|15581.8|15579.8|15582.5|15580.5|15582.5|15580.5|15580.9|15578.9|13
1641772410000|2022-01-09 23:53:30|15582.9|15580.9|15584.7|15582.7|15584.9|15582.9|15582.9|15580.9|25
1641772420000|2022-01-09 23:53:40|15584.9|15582.9|15584.8|15582.8|15585.8|15583.8|15584.2|15582.2|46
1641772430000|2022-01-09 23:53:50|15584.3|15582.3|15582.2|15580.2|15584.3|15582.3|15581.2|15579.2|14
1641772440000|2022-01-09 23:54:00|15582.9|15580.9|15583.9|15581.9|15583.9|15581.9|15582.9|15580.9|7
1641772450000|2022-01-09 23:54:10|15584|15582|15585.8|15583.8|15586.2|15584.2|15584|15582|19
1641772460000|2022-01-09 23:54:20|15585.9|15583.9|15585.7|15583.7|15585.9|15583.9|15585.5|15583.5|6
1641772470000|2022-01-09 23:54:30|15586.2|15584.2|15584.2|15582.2|15586.2|15584.2|15584.2|15582.2|15
1641772480000|2022-01-09 23:54:40|15584|15582|15585|15583|15585.5|15583.5|15584|15582|8
1641772490000|2022-01-09 23:54:50|15584.9|15582.9|15583|15581|15585|15583|15583|15581|25
1641772500000|2022-01-09 23:55:00|15582.8|15580.8|15584.5|15582.5|15584.7|15582.7|15582.8|15580.8|16
1641772510000|2022-01-09 23:55:10|15584.4|15582.4|15583|15581|15584.8|15582.8|15583|15581|9
1641772520000|2022-01-09 23:55:20|15582.7|15580.7|15583|15581|15583.4|15581.4|15582.7|15580.7|10
1641772530000|2022-01-09 23:55:30|15583.2|15581.2|15583.9|15581.9|15583.9|15581.9|15583|15581|1
1641772540000|2022-01-09 23:55:40|15584.3|15582.3|15583.4|15581.4|15584.3|15582.3|15583.4|15581.4|11
1641772550000|2022-01-09 23:55:50|15583.7|15581.7|15582.9|15580.9|15583.7|15581.7|15582.4|15580.4|19
1641772560000|2022-01-09 23:56:00|15583|15581|15583.3|15581.3|15583.7|15581.7|15582.9|15580.9|4
1641772570000|2022-01-09 23:56:10|15583.2|15581.2|15581.9|15579.9|15583.2|15581.2|15581.9|15579.9|11
1641772580000|2022-01-09 23:56:20|15581.8|15579.8|15579.4|15577.4|15581.8|15579.8|15579.4|15577.4|12
1641772590000|2022-01-09 23:56:30|15579.5|15577.5|15578.9|15576.9|15579.7|15577.7|15578.7|15576.7|13
1641772600000|2022-01-09 23:56:40|15579.3|15577.3|15579.4|15577.4|15579.9|15577.9|15579|15577|9
1641772610000|2022-01-09 23:56:50|15579.5|15577.5|15579.4|15577.4|15579.5|15577.5|15578.7|15576.7|7
1641772620000|2022-01-09 23:57:00|15579.9|15577.9|15579.4|15577.4|15580.9|15578.9|15579.4|15577.4|17
1641772630000|2022-01-09 23:57:10|15579.9|15577.9|15579.4|15577.4|15579.9|15577.9|15579.2|15577.2|11
1641772640000|2022-01-09 23:57:20|15579|15577|15580.7|15578.7|15580.8|15578.8|15579|15577|8
1641772650000|2022-01-09 23:57:30|15580.4|15578.4|15579|15577|15580.5|15578.5|15579|15577|13
1641772660000|2022-01-09 23:57:40|15578.7|15576.7|15577.8|15575.8|15578.7|15576.7|15577.5|15575.5|19
1641772670000|2022-01-09 23:57:50|15578|15576|15578|15576|15578|15576|15577.4|15575.4|3
1641772680000|2022-01-09 23:58:00|15578.4|15576.4|15577.2|15575.2|15578.8|15576.8|15577.2|15575.2|5
1641772690000|2022-01-09 23:58:10|15573.5|15571.5|15576.7|15574.7|15576.9|15574.9|15573.5|15571.5|97
1641772700000|2022-01-09 23:58:20|15577.2|15575.2|15575|15573|15577.5|15575.5|15574.5|15572.5|71
1641772710000|2022-01-09 23:58:30|15575.7|15573.7|15575.2|15573.2|15575.7|15573.7|15575.2|15573.2|6
1641772720000|2022-01-09 23:58:40|15575.7|15573.7|15574.4|15572.4|15575.7|15573.7|15573.9|15571.9|9
1641772730000|2022-01-09 23:58:50|15574.3|15572.3|15572|15570|15574.3|15572.3|15572|15570|9
1641772740000|2022-01-09 23:59:00|15572.9|15570.9|15573|15571|15574.2|15572.2|15572.9|15570.9|29
1641772750000|2022-01-09 23:59:10|15573.4|15571.4|15574.9|15572.9|15574.9|15572.9|15573.3|15571.3|10
1641772760000|2022-01-09 23:59:20|15574.7|15572.7|15573.3|15571.3|15575|15573|15573.3|15571.3|7
1641772770000|2022-01-09 23:59:30|15573.2|15571.2|15572.8|15570.8|15574.3|15572.3|15572.8|15570.8|4
1641772780000|2022-01-09 23:59:40|15572.7|15570.7|15572.4|15570.4|15572.7|15570.7|15571.8|15569.8|10
1641772790000|2022-01-09 23:59:50|15572.3|15570.3|15572|15570|15573.9|15571.9|15571.9|15569.9|19
1641772800000|2022-01-10 00:00:00|15572.2|15570.2|15574.2|15572.2|15574.7|15572.7|15572.2|15570.2|26
1641772810000|2022-01-10 00:00:10|15574|15572|15574.3|15572.3|15574.5|15572.5|15573.9|15571.9|6
1641772820000|2022-01-10 00:00:20|15573.9|15571.9|15575.7|15573.7|15575.7|15573.7|15573.9|15571.9|9
1641772830000|2022-01-10 00:00:30|15575.5|15573.5|15574.5|15572.5|15575.8|15573.8|15574.5|15572.5|7
1641772840000|2022-01-10 00:00:40|15575.2|15573.2|15575.7|15573.7|15576.8|15574.8|15575.2|15573.2|25
1641772850000|2022-01-10 00:00:50|15575.9|15573.9|15575.8|15573.8|15576|15574|15575.8|15573.8|2
1641772860000|2022-01-10 00:01:00|15575.4|15573.4|15576.7|15574.7|15577.4|15575.4|15575.4|15573.4|35
1641772870000|2022-01-10 00:01:10|15576.8|15574.8|15577.3|15575.3|15577.4|15575.4|15576.7|15574.7|47
1641772880000|2022-01-10 00:01:20|15577.2|15575.2|15580.7|15578.7|15581.4|15579.4|15577.2|15575.2|36
1641772890000|2022-01-10 00:01:30|15580.8|15578.8|15575.9|15573.9|15581|15579|15575.4|15573.4|28
1641772900000|2022-01-10 00:01:40|15575.8|15573.8|15575.9|15573.9|15576|15574|15575.3|15573.3|6
1641772910000|2022-01-10 00:01:50|15576|15574|15574.7|15572.7|15576|15574|15574.7|15572.7|5
1641772920000|2022-01-10 00:02:00|15574.8|15572.8|15574.2|15572.2|15575.4|15573.4|15574.2|15572.2|12
1641772930000|2022-01-10 00:02:10|15574|15572|15574.3|15572.3|15574.5|15572.5|15572.3|15570.3|39
1641772940000|2022-01-10 00:02:20|15574.8|15572.8|15576.3|15574.3|15576.3|15574.3|15574.8|15572.8|10
1641772950000|2022-01-10 00:02:30|15577|15575|15579|15577|15579|15577|15576.9|15574.9|9
1641772960000|2022-01-10 00:02:40|15578.9|15576.9|15578.3|15576.3|15579.2|15577.2|15577.7|15575.7|5
1641772970000|2022-01-10 00:02:50|15578.2|15576.2|15577.8|15575.8|15578.2|15576.2|15577.5|15575.5|5
1641772980000|2022-01-10 00:03:00|15577.7|15575.7|15578|15576|15578.5|15576.5|15577.5|15575.5|8
1641772990000|2022-01-10 00:03:10|15578.2|15576.2|15580.8|15578.8|15581.5|15579.5|15577.9|15575.9|15
1641773000000|2022-01-10 00:03:20|15580.9|15578.9|15581.5|15579.5|15582.3|15580.3|15580.7|15578.7|36
1641773010000|2022-01-10 00:03:30|15581.7|15579.7|15582.3|15580.3|15582.4|15580.4|15581|15579|11
1641773020000|2022-01-10 00:03:40|15582.2|15580.2|15577.3|15575.3|15582.2|15580.2|15577.3|15575.3|20
1641773030000|2022-01-10 00:03:50|15577.2|15575.2|15575.2|15573.2|15577.2|15575.2|15574.2|15572.2|16
1641773040000|2022-01-10 00:04:00|15575|15573|15572.2|15570.2|15575|15573|15571.9|15569.9|56
1641773050000|2022-01-10 00:04:10|15572.3|15570.3|15572.7|15570.7|15572.7|15570.7|15572.3|15570.3|4
1641773060000|2022-01-10 00:04:20|15572.5|15570.5|15572.7|15570.7|15572.9|15570.9|15572.2|15570.2|19
1641773070000|2022-01-10 00:04:30|15572.8|15570.8|15576.3|15574.3|15576.3|15574.3|15572.8|15570.8|21
1641773080000|2022-01-10 00:04:40|15576.4|15574.4|15578.2|15576.2|15578.2|15576.2|15576.4|15574.4|8
1641773090000|2022-01-10 00:04:50|15579.2|15577.2|15577|15575|15579.7|15577.7|15575.2|15573.2|25
1641773100000|2022-01-10 00:05:00|15576.7|15574.7|15580.9|15578.9|15581|15579|15576.7|15574.7|17
1641773110000|2022-01-10 00:05:10|15580.8|15578.8|15579.9|15577.9|15582.5|15580.5|15579.7|15577.7|25
1641773120000|2022-01-10 00:05:20|15579.8|15577.8|15577.5|15575.5|15579.8|15577.8|15577.2|15575.2|13
1641773130000|2022-01-10 00:05:30|15577.4|15575.4|15575.8|15573.8|15577.4|15575.4|15575.5|15573.5|11
1641773140000|2022-01-10 00:05:40|15575.7|15573.7|15574.5|15572.5|15575.8|15573.8|15574.4|15572.4|7
1641773150000|2022-01-10 00:05:50|15574.7|15572.7|15574.7|15572.7|15574.7|15572.7|15574.7|15572.7|1
1641773160000|2022-01-10 00:06:00|15574.5|15572.5|15570.8|15568.8|15574.7|15572.7|15570.5|15568.5|26
1641773170000|2022-01-10 00:06:10|15570.9|15568.9|15567.7|15565.7|15571|15569|15567.7|15565.7|37
1641773180000|2022-01-10 00:06:20|15567.8|15565.8|15570.5|15568.5|15570.5|15568.5|15566.9|15564.9|65
1641773190000|2022-01-10 00:06:30|15570.4|15568.4|15566.8|15564.8|15570.4|15568.4|15566.5|15564.5|18
1641773200000|2022-01-10 00:06:40|15566.9|15564.9|15567.5|15565.5|15568.2|15566.2|15566.4|15564.4|27
1641773210000|2022-01-10 00:06:50|15567.7|15565.7|15573.9|15571.9|15573.9|15571.9|15567.7|15565.7|24
1641773220000|2022-01-10 00:07:00|15573.7|15571.7|15572.7|15570.7|15573.8|15571.8|15572|15570|8
1641773230000|2022-01-10 00:07:10|15572.3|15570.3|15571.2|15569.2|15572.8|15570.8|15571.2|15569.2|29
1641773240000|2022-01-10 00:07:20|15572.3|15570.3|15571.3|15569.3|15572.3|15570.3|15571.2|15569.2|18
1641773250000|2022-01-10 00:07:30|15571.2|15569.2|15570.9|15568.9|15571.9|15569.9|15570.9|15568.9|11
1641773260000|2022-01-10 00:07:40|15572.3|15570.3|15574.2|15572.2|15574.2|15572.2|15572.2|15570.2|8
1641773270000|2022-01-10 00:07:50|15573.9|15571.9|15572.3|15570.3|15573.9|15571.9|15572.3|15570.3|14
1641773280000|2022-01-10 00:08:00|15572.2|15570.2|15574.2|15572.2|15574.2|15572.2|15572|15570|11
1641773290000|2022-01-10 00:08:10|15574.5|15572.5|15573|15571|15574.5|15572.5|15572.3|15570.3|11
1641773300000|2022-01-10 00:08:20|15572.8|15570.8|15574.8|15572.8|15574.9|15572.9|15572.8|15570.8|10
1641773310000|2022-01-10 00:08:30|15574.9|15572.9|15575.7|15573.7|15577|15575|15574.9|15572.9|25
1641773320000|2022-01-10 00:08:40|15575.2|15573.2|15575.2|15573.2|15575.7|15573.7|15574.9|15572.9|5
1641773330000|2022-01-10 00:08:50|15575|15573|15572|15570|15575|15573|15572|15570|12
1641773340000|2022-01-10 00:09:00|15572.7|15570.7|15572.7|15570.7|15572.9|15570.9|15572.7|15570.7|1
1641773350000|2022-01-10 00:09:10|15572.4|15570.4|15572.8|15570.8|15572.9|15570.9|15571.4|15569.4|12
1641773360000|2022-01-10 00:09:20|15572.9|15570.9|15570|15568|15572.9|15570.9|15569.4|15567.4|17
1641773370000|2022-01-10 00:09:30|15570.2|15568.2|15573.7|15571.7|15574.2|15572.2|15570.2|15568.2|16
1641773380000|2022-01-10 00:09:40|15573.8|15571.8|15574|15572|15574.3|15572.3|15573.2|15571.2|8
1641773390000|2022-01-10 00:09:50|15573.9|15571.9|15571.7|15569.7|15573.9|15571.9|15571.7|15569.7|11
1641773400000|2022-01-10 00:10:00|15571.5|15569.5|15575.3|15573.3|15576.2|15574.2|15571.2|15569.2|28
1641773410000|2022-01-10 00:10:10|15576|15574|15579.5|15577.5|15579.7|15577.7|15576|15574|20
1641773420000|2022-01-10 00:10:20|15579.3|15577.3|15578.8|15576.8|15579.7|15577.7|15578.5|15576.5|10
1641773430000|2022-01-10 00:10:30|15578.2|15576.2|15577.2|15575.2|15578.2|15576.2|15575.8|15573.8|14
1641773440000|2022-01-10 00:10:40|15577.4|15575.4|15576.8|15574.8|15577.4|15575.4|15576.8|15574.8|2
1641773450000|2022-01-10 00:10:50|15576.7|15574.7|15577.3|15575.3|15578|15576|15574.9|15572.9|16
1641773460000|2022-01-10 00:11:00|15576.7|15574.7|15575.2|15573.2|15576.9|15574.9|15575.2|15573.2|8
1641773470000|2022-01-10 00:11:10|15575|15573|15575.3|15573.3|15575.4|15573.4|15575|15573|2
1641773480000|2022-01-10 00:11:20|15574|15572|15573.3|15571.3|15574.4|15572.4|15573.3|15571.3|8
1641773490000|2022-01-10 00:11:30|15573.2|15571.2|15572.3|15570.3|15573.2|15571.2|15571.5|15569.5|15
1641773500000|2022-01-10 00:11:40|15572.2|15570.2|15572.5|15570.5|15572.5|15570.5|15571.7|15569.7|3
1641773510000|2022-01-10 00:11:50|15572.2|15570.2|15574|15572|15574.3|15572.3|15572.2|15570.2|14
1641773520000|2022-01-10 00:12:00|15572.9|15570.9|15573.2|15571.2|15574.2|15572.2|15572.9|15570.9|11
1641773530000|2022-01-10 00:12:10|15572.8|15570.8|15568.5|15566.5|15572.8|15570.8|15568.4|15566.4|39
1641773540000|2022-01-10 00:12:20|15568.4|15566.4|15571.8|15569.8|15571.8|15569.8|15568.4|15566.4|21
1641773550000|2022-01-10 00:12:30|15571.9|15569.9|15571.9|15569.9|15572.3|15570.3|15571.7|15569.7|1
1641773560000|2022-01-10 00:12:40|15572|15570|15571|15569|15572.7|15570.7|15571|15569|11
1641773570000|2022-01-10 00:12:50|15571.2|15569.2|15571|15569|15571.4|15569.4|15570.8|15568.8|4
1641773580000|2022-01-10 00:13:00|15571.9|15569.9|15575.7|15573.7|15575.7|15573.7|15571.8|15569.8|28
1641773590000|2022-01-10 00:13:10|15575.5|15573.5|15575.7|15573.7|15576|15574|15574.9|15572.9|6
1641773600000|2022-01-10 00:13:20|15576.2|15574.2|15574.7|15572.7|15576.2|15574.2|15574.7|15572.7|11
1641773610000|2022-01-10 00:13:30|15574.8|15572.8|15573.5|15571.5|15574.9|15572.9|15573.5|15571.5|3
1641773620000|2022-01-10 00:13:40|15573.8|15571.8|15572.5|15570.5|15573.8|15571.8|15572.3|15570.3|3
1641773630000|2022-01-10 00:13:50|15572.7|15570.7|15571.8|15569.8|15572.7|15570.7|15571.3|15569.3|14
1641773640000|2022-01-10 00:14:00|15571.9|15569.9|15571.3|15569.3|15572.2|15570.2|15571.3|15569.3|2
1641773650000|2022-01-10 00:14:10|15571.2|15569.2|15569.7|15567.7|15571.2|15569.2|15569.7|15567.7|3
1641773660000|2022-01-10 00:14:20|15569.5|15567.5|15570.2|15568.2|15570.9|15568.9|15569.5|15567.5|5
1641773670000|2022-01-10 00:14:30|15570.3|15568.3|15571.5|15569.5|15571.5|15569.5|15569.7|15567.7|11
1641773680000|2022-01-10 00:14:40|15570.9|15568.9|15572.9|15570.9|15573.2|15571.2|15570.9|15568.9|15
1641773690000|2022-01-10 00:14:50|15572.8|15570.8|15571.4|15569.4|15572.8|15570.8|15571.3|15569.3|2
1641773700000|2022-01-10 00:15:00|15571.3|15569.3|15569.8|15567.8|15571.3|15569.3|15569.5|15567.5|4
1641773710000|2022-01-10 00:15:10|15569.5|15567.5|15564.3|15562.3|15570.2|15568.2|15563.9|15561.9|91
1641773720000|2022-01-10 00:15:20|15564.4|15562.4|15560.4|15558.4|15565.8|15563.8|15558.5|15556.5|95
1641773730000|2022-01-10 00:15:30|15560.7|15558.7|15564.7|15562.7|15564.7|15562.7|15560.7|15558.7|27
1641773740000|2022-01-10 00:15:40|15565.7|15563.7|15563.4|15561.4|15566.4|15564.4|15563.4|15561.4|13
1641773750000|2022-01-10 00:15:50|15563.5|15561.5|15560.9|15558.9|15564.8|15562.8|15560.8|15558.8|16
1641773760000|2022-01-10 00:16:00|15561|15559|15560.8|15558.8|15562|15560|15560.5|15558.5|19
1641773770000|2022-01-10 00:16:10|15560.5|15558.5|15558.7|15556.7|15560.5|15558.5|15558|15556|42
1641773780000|2022-01-10 00:16:20|15558.5|15556.5|15557.3|15555.3|15558.7|15556.7|15555.5|15553.5|93
1641773790000|2022-01-10 00:16:30|15557|15555|15557.4|15555.4|15558.5|15556.5|15556.7|15554.7|67
1641773800000|2022-01-10 00:16:40|15557.3|15555.3|15555.3|15553.3|15557.4|15555.4|15555|15553|33
1641773810000|2022-01-10 00:16:50|15555.7|15553.7|15554.5|15552.5|15555.7|15553.7|15553.5|15551.5|16
1641773820000|2022-01-10 00:17:00|15554.9|15552.9|15558.9|15556.9|15560.4|15558.4|15554.9|15552.9|45
1641773830000|2022-01-10 00:17:10|15558.8|15556.8|15560|15558|15560.2|15558.2|15558.4|15556.4|13
1641773840000|2022-01-10 00:17:20|15559.8|15557.8|15560.4|15558.4|15560.4|15558.4|15559.8|15557.8|6
1641773850000|2022-01-10 00:17:30|15560.3|15558.3|15561.4|15559.4|15562|15560|15560.3|15558.3|15
1641773860000|2022-01-10 00:17:40|15561.8|15559.8|15561.7|15559.7|15562|15560|15561|15559|5
1641773870000|2022-01-10 00:17:50|15561.8|15559.8|15561.2|15559.2|15561.8|15559.8|15561|15559|4
1641773880000|2022-01-10 00:18:00|15561|15559|15561.8|15559.8|15561.8|15559.8|15559.9|15557.9|10
1641773890000|2022-01-10 00:18:10|15561.9|15559.9|15560.4|15558.4|15562.2|15560.2|15559.5|15557.5|20
1641773900000|2022-01-10 00:18:20|15560.3|15558.3|15560.5|15558.5|15560.5|15558.5|15559.9|15557.9|6
1641773910000|2022-01-10 00:18:30|15560.4|15558.4|15562.2|15560.2|15562.2|15560.2|15560.4|15558.4|4
1641773920000|2022-01-10 00:18:40|15563.3|15561.3|15560.5|15558.5|15564|15562|15560.3|15558.3|26
1641773930000|2022-01-10 00:18:50|15560.4|15558.4|15555.4|15553.4|15560.5|15558.5|15555.4|15553.4|26
1641773940000|2022-01-10 00:19:00|15555.3|15553.3|15556.3|15554.3|15557.3|15555.3|15555.2|15553.2|14
1641773950000|2022-01-10 00:19:10|15556.2|15554.2|15556.9|15554.9|15557.8|15555.8|15555.2|15553.2|40
1641773960000|2022-01-10 00:19:20|15557.7|15555.7|15559.8|15557.8|15559.9|15557.9|15557.7|15555.7|10
1641773970000|2022-01-10 00:19:30|15559.5|15557.5|15557|15555|15559.5|15557.5|15557|15555|19
1641773980000|2022-01-10 00:19:40|15557.5|15555.5|15556.2|15554.2|15557.9|15555.9|15556.2|15554.2|10
1641773990000|2022-01-10 00:19:50|15555.4|15553.4|15559.4|15557.4|15559.5|15557.5|15555.4|15553.4|14
1641774000000|2022-01-10 00:20:00|15560|15558|15561.7|15559.7|15561.7|15559.7|15559.8|15557.8|11
1641774010000|2022-01-10 00:20:10|15561.5|15559.5|15563.5|15561.5|15563.5|15561.5|15561.5|15559.5|11
1641774020000|2022-01-10 00:20:20|15563.7|15561.7|15564.3|15562.3|15564.4|15562.4|15562.5|15560.5|21
1641774030000|2022-01-10 00:20:30|15564.4|15562.4|15564.2|15562.2|15564.7|15562.7|15563.7|15561.7|21
1641774040000|2022-01-10 00:20:40|15564|15562|15565.5|15563.5|15565.5|15563.5|15563.9|15561.9|20
1641774050000|2022-01-10 00:20:50|15566.3|15564.3|15567.5|15565.5|15568.3|15566.3|15566.3|15564.3|49
1641774060000|2022-01-10 00:21:00|15568|15566|15568.9|15566.9|15569.8|15567.8|15567.5|15565.5|24
1641774070000|2022-01-10 00:21:10|15568.5|15566.5|15567.4|15565.4|15568.8|15566.8|15566.7|15564.7|16
1641774080000|2022-01-10 00:21:20|15566.9|15564.9|15567.4|15565.4|15568.5|15566.5|15566.9|15564.9|17
1641774090000|2022-01-10 00:21:30|15567.5|15565.5|15568.8|15566.8|15569|15567|15567.5|15565.5|12
1641774100000|2022-01-10 00:21:40|15569.3|15567.3|15569.7|15567.7|15569.7|15567.7|15568.8|15566.8|6
1641774110000|2022-01-10 00:21:50|15569.8|15567.8|15571.3|15569.3|15571.4|15569.4|15569.7|15567.7|17
1641774120000|2022-01-10 00:22:00|15571.2|15569.2|15575.9|15573.9|15575.9|15573.9|15569.8|15567.8|56
1641774130000|2022-01-10 00:22:10|15576|15574|15577.3|15575.3|15578|15576|15576|15574|64
1641774140000|2022-01-10 00:22:20|15577.4|15575.4|15578.2|15576.2|15579.7|15577.7|15576.9|15574.9|27
1641774150000|2022-01-10 00:22:30|15578|15576|15576.7|15574.7|15579.4|15577.4|15576.3|15574.3|26
1641774160000|2022-01-10 00:22:40|15576.5|15574.5|15579.9|15577.9|15580|15578|15576.5|15574.5|25
1641774170000|2022-01-10 00:22:50|15580|15578|15577.8|15575.8|15580|15578|15577.5|15575.5|14
1641774180000|2022-01-10 00:23:00|15577.7|15575.7|15577.4|15575.4|15577.9|15575.9|15576.9|15574.9|2
1641774190000|2022-01-10 00:23:10|15577.5|15575.5|15576.2|15574.2|15577.5|15575.5|15575.9|15573.9|15
1641774200000|2022-01-10 00:23:20|15576|15574|15574.3|15572.3|15576|15574|15574.3|15572.3|10
1641774210000|2022-01-10 00:23:30|15574.4|15572.4|15577.8|15575.8|15577.8|15575.8|15574.4|15572.4|13
1641774220000|2022-01-10 00:23:40|15577.9|15575.9|15578.3|15576.3|15578.8|15576.8|15577.9|15575.9|10
1641774230000|2022-01-10 00:23:50|15577.8|15575.8|15578.4|15576.4|15578.4|15576.4|15577.5|15575.5|9
1641774240000|2022-01-10 00:24:00|15577.9|15575.9|15579.2|15577.2|15579.3|15577.3|15577.9|15575.9|13
1641774250000|2022-01-10 00:24:10|15579.5|15577.5|15581.4|15579.4|15581.8|15579.8|15579.4|15577.4|25
1641774260000|2022-01-10 00:24:20|15581.8|15579.8|15580.8|15578.8|15582|15580|15580.7|15578.7|19
1641774270000|2022-01-10 00:24:30|15580.9|15578.9|15583.7|15581.7|15584|15582|15580.9|15578.9|44
1641774280000|2022-01-10 00:24:40|15583.8|15581.8|15582.2|15580.2|15584.8|15582.8|15581.8|15579.8|41
1641774290000|2022-01-10 00:24:50|15582.5|15580.5|15583.5|15581.5|15583.5|15581.5|15581.5|15579.5|14
1641774300000|2022-01-10 00:25:00|15583.4|15581.4|15581.3|15579.3|15583.4|15581.4|15581.2|15579.2|27
1641774310000|2022-01-10 00:25:10|15581.2|15579.2|15580.7|15578.7|15581.3|15579.3|15580.5|15578.5|11
1641774320000|2022-01-10 00:25:20|15580.8|15578.8|15579.8|15577.8|15580.8|15578.8|15579.8|15577.8|19
1641774330000|2022-01-10 00:25:30|15580|15578|15579.4|15577.4|15580|15578|15579.4|15577.4|3
1641774340000|2022-01-10 00:25:40|15578.8|15576.8|15577.4|15575.4|15579|15577|15576|15574|27
1641774350000|2022-01-10 00:25:50|15577.7|15575.7|15577.8|15575.8|15577.8|15575.8|15577.2|15575.2|7
1641774360000|2022-01-10 00:26:00|15577.3|15575.3|15576.3|15574.3|15577.8|15575.8|15576.3|15574.3|3
1641774370000|2022-01-10 00:26:10|15576.4|15574.4|15576.9|15574.9|15578.3|15576.3|15576.3|15574.3|17
1641774380000|2022-01-10 00:26:20|15577.3|15575.3|15576.9|15574.9|15577.3|15575.3|15575.8|15573.8|57
1641774390000|2022-01-10 00:26:30|15576.4|15574.4|15579|15577|15579.3|15577.3|15576.4|15574.4|44
1641774400000|2022-01-10 00:26:40|15578.8|15576.8|15579.2|15577.2|15580.4|15578.4|15578.7|15576.7|9
1641774410000|2022-01-10 00:26:50|15579|15577|15580.7|15578.7|15580.7|15578.7|15578.2|15576.2|26
1641774420000|2022-01-10 00:27:00|15581.2|15579.2|15582.5|15580.5|15583.2|15581.2|15581|15579|19
1641774430000|2022-01-10 00:27:10|15582.4|15580.4|15582.3|15580.3|15582.7|15580.7|15581.4|15579.4|21
1641774440000|2022-01-10 00:27:20|15582.5|15580.5|15583|15581|15583.4|15581.4|15582.2|15580.2|17
1641774450000|2022-01-10 00:27:30|15583.2|15581.2|15584|15582|15586.3|15584.3|15583.2|15581.2|38
1641774460000|2022-01-10 00:27:40|15583.2|15581.2|15580.7|15578.7|15583.2|15581.2|15579.9|15577.9|17
1641774470000|2022-01-10 00:27:50|15580.4|15578.4|15578.8|15576.8|15580.4|15578.4|15578.8|15576.8|11
1641774480000|2022-01-10 00:28:00|15578.4|15576.4|15580.2|15578.2|15580.9|15578.9|15578.2|15576.2|16
1641774490000|2022-01-10 00:28:10|15580.5|15578.5|15581.3|15579.3|15581.7|15579.7|15580.5|15578.5|8
1641774500000|2022-01-10 00:28:20|15581.4|15579.4|15581.5|15579.5|15582.2|15580.2|15581.3|15579.3|9
1641774510000|2022-01-10 00:28:30|15581.7|15579.7|15581.2|15579.2|15582|15580|15581.2|15579.2|3
1641774520000|2022-01-10 00:28:40|15581|15579|15581|15579|15581|15579|15581|15579|0
1641774530000|2022-01-10 00:28:50|15580.9|15578.9|15580.9|15578.9|15580.9|15578.9|15580.9|15578.9|0
1641774540000|2022-01-10 00:29:00|15581.5|15579.5|15581.4|15579.4|15581.5|15579.5|15581.4|15579.4|1
1641774550000|2022-01-10 00:29:10|15581.5|15579.5|15581.4|15579.4|15581.5|15579.5|15581.4|15579.4|0
1641774560000|2022-01-10 00:29:20|15581.5|15579.5|15581.5|15579.5|15582.4|15580.4|15581.3|15579.3|22
1641774570000|2022-01-10 00:29:30|15581.4|15579.4|15581.8|15579.8|15581.8|15579.8|15581.2|15579.2|4
1641774580000|2022-01-10 00:29:40|15581.7|15579.7|15581.4|15579.4|15581.7|15579.7|15581.3|15579.3|1
1641774590000|2022-01-10 00:29:50|15581.3|15579.3|15581.3|15579.3|15581.8|15579.8|15581.3|15579.3|1
1641774600000|2022-01-10 00:30:00|15580.5|15578.5|15580.8|15578.8|15581.2|15579.2|15580.5|15578.5|5
1641774610000|2022-01-10 00:30:10|15580.4|15578.4|15580.2|15578.2|15580.5|15578.5|15579.9|15577.9|10
1641774620000|2022-01-10 00:30:20|15580.7|15578.7|15580.7|15578.7|15580.7|15578.7|15580.3|15578.3|7
1641774630000|2022-01-10 00:30:30|15580.3|15578.3|15580.7|15578.7|15580.7|15578.7|15580.2|15578.2|4
1641774640000|2022-01-10 00:30:40|15581.7|15579.7|15584.7|15582.7|15584.9|15582.9|15581.5|15579.5|38
1641774650000|2022-01-10 00:30:50|15584.8|15582.8|15583.4|15581.4|15585.2|15583.2|15583.4|15581.4|17
1641774660000|2022-01-10 00:31:00|15583.8|15581.8|15585.8|15583.8|15588|15586|15583.8|15581.8|45
1641774670000|2022-01-10 00:31:10|15585.4|15583.4|15588.4|15586.4|15588.4|15586.4|15584.8|15582.8|27
1641774680000|2022-01-10 00:31:20|15588.7|15586.7|15589.4|15587.4|15591|15589|15588.7|15586.7|62
1641774690000|2022-01-10 00:31:30|15589.2|15587.2|15589.4|15587.4|15589.9|15587.9|15589.2|15587.2|18
1641774700000|2022-01-10 00:31:40|15589.5|15587.5|15592|15590|15592|15590|15589.4|15587.4|33
1641774710000|2022-01-10 00:31:50|15591.8|15589.8|15591.8|15589.8|15593.9|15591.9|15591.3|15589.3|135
1641774720000|2022-01-10 00:32:00|15591.3|15589.3|15590.7|15588.7|15592.4|15590.4|15590.3|15588.3|31
1641774730000|2022-01-10 00:32:10|15590.3|15588.3|15590|15588|15590.3|15588.3|15588.7|15586.7|27
1641774740000|2022-01-10 00:32:20|15589.9|15587.9|15591.2|15589.2|15591.8|15589.8|15589.5|15587.5|16
1641774750000|2022-01-10 00:32:30|15591|15589|15590.8|15588.8|15591.4|15589.4|15590.2|15588.2|23
1641774760000|2022-01-10 00:32:40|15590.7|15588.7|15592.7|15590.7|15593|15591|15590.2|15588.2|26
1641774770000|2022-01-10 00:32:50|15592.8|15590.8|15593.5|15591.5|15593.9|15591.9|15592|15590|23
1641774780000|2022-01-10 00:33:00|15593.7|15591.7|15592.7|15590.7|15593.7|15591.7|15592.2|15590.2|38
1641774790000|2022-01-10 00:33:10|15592.9|15590.9|15593.4|15591.4|15594.2|15592.2|15592.8|15590.8|12
1641774800000|2022-01-10 00:33:20|15593.5|15591.5|15596.5|15594.5|15596.7|15594.7|15593.5|15591.5|37
1641774810000|2022-01-10 00:33:30|15595.8|15593.8|15595.7|15593.7|15596.4|15594.4|15594.3|15592.3|27
1641774820000|2022-01-10 00:33:40|15595.5|15593.5|15596.4|15594.4|15597.4|15595.4|15595|15593|42
1641774830000|2022-01-10 00:33:50|15596.5|15594.5|15594.9|15592.9|15596.5|15594.5|15594.7|15592.7|15
1641774840000|2022-01-10 00:34:00|15594.5|15592.5|15593.5|15591.5|15594.7|15592.7|15592.4|15590.4|22
1641774850000|2022-01-10 00:34:10|15593.4|15591.4|15593.9|15591.9|15593.9|15591.9|15593.2|15591.2|9
1641774860000|2022-01-10 00:34:20|15593.8|15591.8|15593.3|15591.3|15593.8|15591.8|15592.8|15590.8|6
1641774870000|2022-01-10 00:34:30|15593.4|15591.4|15593.3|15591.3|15594|15592|15593|15591|26
1641774880000|2022-01-10 00:34:40|15593.4|15591.4|15593.5|15591.5|15593.7|15591.7|15593.2|15591.2|4
1641774890000|2022-01-10 00:34:50|15593.4|15591.4|15592.3|15590.3|15593.5|15591.5|15592.3|15590.3|9
1641774900000|2022-01-10 00:35:00|15591.4|15589.4|15592.2|15590.2|15593.7|15591.7|15591.4|15589.4|26
1641774910000|2022-01-10 00:35:10|15592|15590|15591.3|15589.3|15592|15590|15591.2|15589.2|5
1641774920000|2022-01-10 00:35:20|15590.9|15588.9|15592|15590|15592.2|15590.2|15590.9|15588.9|5
1641774930000|2022-01-10 00:35:30|15592.2|15590.2|15594.4|15592.4|15594.4|15592.4|15592.2|15590.2|17
1641774940000|2022-01-10 00:35:40|15594.3|15592.3|15595.2|15593.2|15595.2|15593.2|15594.2|15592.2|7
1641774950000|2022-01-10 00:35:50|15595.4|15593.4|15595.3|15593.3|15595.8|15593.8|15595|15593|8
1641774960000|2022-01-10 00:36:00|15595.2|15593.2|15597.5|15595.5|15597.7|15595.7|15595|15593|33
1641774970000|2022-01-10 00:36:10|15597.3|15595.3|15597.3|15595.3|15597.3|15595.3|15596.8|15594.8|5
1641774980000|2022-01-10 00:36:20|15597.2|15595.2|15598|15596|15598.2|15596.2|15597.2|15595.2|47
1641774990000|2022-01-10 00:36:30|15597.5|15595.5|15597|15595|15598.8|15596.8|15597|15595|26
1641775000000|2022-01-10 00:36:40|15597.2|15595.2|15597.3|15595.3|15597.3|15595.3|15597|15595|2
1641775010000|2022-01-10 00:36:50|15597.2|15595.2|15595.2|15593.2|15597.2|15595.2|15595|15593|13
1641775020000|2022-01-10 00:37:00|15595|15593|15599|15597|15599.2|15597.2|15594.5|15592.5|39
1641775030000|2022-01-10 00:37:10|15599.2|15597.2|15596.2|15594.2|15600.2|15598.2|15596.2|15594.2|39
1641775040000|2022-01-10 00:37:20|15595.2|15593.2|15595.7|15593.7|15596.5|15594.5|15595.2|15593.2|19
1641775050000|2022-01-10 00:37:30|15595.8|15593.8|15597.7|15595.7|15597.7|15595.7|15595.8|15593.8|9
1641775060000|2022-01-10 00:37:40|15597.5|15595.5|15595.4|15593.4|15597.5|15595.5|15595.2|15593.2|6
1641775070000|2022-01-10 00:37:50|15597.7|15595.7|15598.4|15596.4|15598.5|15596.5|15597.7|15595.7|80
1641775080000|2022-01-10 00:38:00|15598.3|15596.3|15599.5|15597.5|15599.5|15597.5|15597.9|15595.9|6
1641775090000|2022-01-10 00:38:10|15599.4|15597.4|15598.3|15596.3|15599.4|15597.4|15598.2|15596.2|17
1641775100000|2022-01-10 00:38:20|15598.2|15596.2|15597.8|15595.8|15598.2|15596.2|15596.9|15594.9|13
1641775110000|2022-01-10 00:38:30|15597.9|15595.9|15597.5|15595.5|15597.9|15595.9|15596.9|15594.9|3
1641775120000|2022-01-10 00:38:40|15597.4|15595.4|15596.7|15594.7|15597.7|15595.7|15596.7|15594.7|13
1641775130000|2022-01-10 00:38:50|15596.5|15594.5|15597.8|15595.8|15598|15596|15596|15594|31
1641775140000|2022-01-10 00:39:00|15597.7|15595.7|15597|15595|15597.7|15595.7|15597|15595|3
1641775150000|2022-01-10 00:39:10|15596.9|15594.9|15596.8|15594.8|15596.9|15594.9|15596.4|15594.4|1
1641775160000|2022-01-10 00:39:20|15597|15595|15603.8|15601.8|15604.2|15602.2|15597|15595|89
1641775170000|2022-01-10 00:39:30|15603|15601|15601.8|15599.8|15603.2|15601.2|15601.5|15599.5|27
1641775180000|2022-01-10 00:39:40|15602.2|15600.2|15602.3|15600.3|15602.9|15600.9|15602|15600|11
1641775190000|2022-01-10 00:39:50|15602.7|15600.7|15602.5|15600.5|15603.2|15601.2|15601.5|15599.5|49
1641775200000|2022-01-10 00:40:00|15602.7|15600.7|15604.7|15602.7|15604.8|15602.8|15602.5|15600.5|31
1641775210000|2022-01-10 00:40:10|15604.5|15602.5|15604.7|15602.7|15604.9|15602.9|15602.9|15600.9|14
1641775220000|2022-01-10 00:40:20|15604.8|15602.8|15605.5|15603.5|15606.5|15604.5|15604.3|15602.3|25
1641775230000|2022-01-10 00:40:30|15605.4|15603.4|15603.4|15601.4|15605.4|15603.4|15603.2|15601.2|55
1641775240000|2022-01-10 00:40:40|15603.3|15601.3|15600.2|15598.2|15603.3|15601.3|15599.7|15597.7|52
1641775250000|2022-01-10 00:40:50|15600.4|15598.4|15600|15598|15600.9|15598.9|15600|15598|6
1641775260000|2022-01-10 00:41:00|15600.2|15598.2|15601.9|15599.9|15601.9|15599.9|15600.2|15598.2|6
1641775270000|2022-01-10 00:41:10|15601.8|15599.8|15601.3|15599.3|15601.8|15599.8|15601.2|15599.2|1
1641775280000|2022-01-10 00:41:20|15600|15598|15599|15597|15601|15599|15598.9|15596.9|20
1641775290000|2022-01-10 00:41:30|15598.9|15596.9|15599.2|15597.2|15599.4|15597.4|15598.7|15596.7|16
1641775300000|2022-01-10 00:41:40|15597.8|15595.8|15597.5|15595.5|15597.9|15595.9|15597.2|15595.2|45
1641775310000|2022-01-10 00:41:50|15597|15595|15597.3|15595.3|15598|15596|15596.5|15594.5|12
1641775320000|2022-01-10 00:42:00|15597.2|15595.2|15598.3|15596.3|15598.3|15596.3|15597.2|15595.2|6
1641775330000|2022-01-10 00:42:10|15597|15595|15597.3|15595.3|15598.3|15596.3|15596.9|15594.9|42
1641775340000|2022-01-10 00:42:20|15597.2|15595.2|15596.7|15594.7|15597.7|15595.7|15595.7|15593.7|40
1641775350000|2022-01-10 00:42:30|15596.5|15594.5|15597.2|15595.2|15597.3|15595.3|15595.7|15593.7|42
1641775360000|2022-01-10 00:42:40|15597|15595|15597.2|15595.2|15597.3|15595.3|15596.8|15594.8|8
1641775370000|2022-01-10 00:42:50|15597|15595|15595.8|15593.8|15597|15595|15595.8|15593.8|12
1641775380000|2022-01-10 00:43:00|15595.7|15593.7|15596.2|15594.2|15596.5|15594.5|15595.5|15593.5|3
1641775390000|2022-01-10 00:43:10|15596.3|15594.3|15595.8|15593.8|15596.3|15594.3|15595|15593|13
1641775400000|2022-01-10 00:43:20|15591.5|15589.5|15591.8|15589.8|15591.8|15589.8|15590.5|15588.5|62
1641775410000|2022-01-10 00:43:30|15591.4|15589.4|15591.4|15589.4|15591.5|15589.5|15590.4|15588.4|12
1641775420000|2022-01-10 00:43:40|15590.9|15588.9|15590.8|15588.8|15590.9|15588.9|15590.7|15588.7|9
1641775430000|2022-01-10 00:43:50|15590.7|15588.7|15589.2|15587.2|15590.7|15588.7|15589|15587|23
1641775440000|2022-01-10 00:44:00|15589.4|15587.4|15591.5|15589.5|15591.5|15589.5|15589.4|15587.4|23
1641775450000|2022-01-10 00:44:10|15591.2|15589.2|15591.5|15589.5|15591.9|15589.9|15590.9|15588.9|5
1641775460000|2022-01-10 00:44:20|15591.7|15589.7|15590|15588|15591.7|15589.7|15589.8|15587.8|18
1641775470000|2022-01-10 00:44:30|15590.7|15588.7|15590|15588|15590.7|15588.7|15590|15588|4
1641775480000|2022-01-10 00:44:40|15590.2|15588.2|15595.7|15593.7|15596.2|15594.2|15590.2|15588.2|64
1641775490000|2022-01-10 00:44:50|15595.8|15593.8|15595.7|15593.7|15596.7|15594.7|15595|15593|29
1641775500000|2022-01-10 00:45:00|15595.8|15593.8|15596.3|15594.3|15596.4|15594.4|15595.8|15593.8|11
1641775510000|2022-01-10 00:45:10|15596.5|15594.5|15595.3|15593.3|15596.5|15594.5|15595|15593|12
1641775520000|2022-01-10 00:45:20|15595.4|15593.4|15593.4|15591.4|15595.5|15593.5|15593.4|15591.4|3
1641775530000|2022-01-10 00:45:30|15592.4|15590.4|15592.4|15590.4|15592.7|15590.7|15592.4|15590.4|9
1641775540000|2022-01-10 00:45:40|15591.8|15589.8|15591.4|15589.4|15592|15590|15591.3|15589.3|6
1641775550000|2022-01-10 00:45:50|15591.9|15589.9|15591.5|15589.5|15592.5|15590.5|15591.4|15589.4|5
1641775560000|2022-01-10 00:46:00|15591.7|15589.7|15591.3|15589.3|15591.7|15589.7|15590.9|15588.9|1
1641775570000|2022-01-10 00:46:10|15591.4|15589.4|15591.3|15589.3|15591.5|15589.5|15591.3|15589.3|1
1641775580000|2022-01-10 00:46:20|15591.2|15589.2|15590.8|15588.8|15591.2|15589.2|15590.7|15588.7|2
1641775590000|2022-01-10 00:46:30|15590.9|15588.9|15589.9|15587.9|15590.9|15588.9|15589.9|15587.9|9
1641775600000|2022-01-10 00:46:40|15589.3|15587.3|15589.3|15587.3|15589.8|15587.8|15588.8|15586.8|17
1641775610000|2022-01-10 00:46:50|15589.4|15587.4|15589.3|15587.3|15590.3|15588.3|15589.2|15587.2|10
1641775620000|2022-01-10 00:47:00|15589|15587|15589.7|15587.7|15589.7|15587.7|15589|15587|4
1641775630000|2022-01-10 00:47:10|15589.9|15587.9|15590.4|15588.4|15590.7|15588.7|15589.9|15587.9|1
1641775640000|2022-01-10 00:47:20|15590.3|15588.3|15590.5|15588.5|15590.5|15588.5|15590.2|15588.2|1
1641775650000|2022-01-10 00:47:30|15590.4|15588.4|15590|15588|15590.4|15588.4|15589.8|15587.8|4
1641775660000|2022-01-10 00:47:40|15589.9|15587.9|15589.4|15587.4|15589.9|15587.9|15589.4|15587.4|2
1641775670000|2022-01-10 00:47:50|15589.7|15587.7|15593.5|15591.5|15593.5|15591.5|15589.7|15587.7|21
1641775680000|2022-01-10 00:48:00|15593.4|15591.4|15594.2|15592.2|15594.3|15592.3|15593.4|15591.4|0
1641775690000|2022-01-10 00:48:10|15595.3|15593.3|15598.2|15596.2|15598.2|15596.2|15595.3|15593.3|55
1641775700000|2022-01-10 00:48:20|15598|15596|15596.5|15594.5|15598.7|15596.7|15596.5|15594.5|49
1641775710000|2022-01-10 00:48:30|15596.8|15594.8|15597.9|15595.9|15598.3|15596.3|15596.2|15594.2|19
1641775720000|2022-01-10 00:48:40|15598.4|15596.4|15598.5|15596.5|15599.2|15597.2|15598.3|15596.3|8
1641775730000|2022-01-10 00:48:50|15598.4|15596.4|15599.8|15597.8|15599.9|15597.9|15598.4|15596.4|13
1641775740000|2022-01-10 00:49:00|15599.7|15597.7|15599.7|15597.7|15599.8|15597.8|15598.7|15596.7|9
1641775750000|2022-01-10 00:49:10|15599.3|15597.3|15599.5|15597.5|15599.5|15597.5|15599.2|15597.2|5
1641775760000|2022-01-10 00:49:20|15599|15597|15599.2|15597.2|15599.5|15597.5|15599|15597|4
1641775770000|2022-01-10 00:49:30|15599.4|15597.4|15602|15600|15602|15600|15599.2|15597.2|35
1641775780000|2022-01-10 00:49:40|15601.8|15599.8|15597.8|15595.8|15602.2|15600.2|15597.8|15595.8|42
1641775790000|2022-01-10 00:49:50|15597.9|15595.9|15600.2|15598.2|15600.2|15598.2|15597.9|15595.9|8
1641775800000|2022-01-10 00:50:00|15600|15598|15600.5|15598.5|15600.5|15598.5|15599.9|15597.9|1
1641775810000|2022-01-10 00:50:10|15601|15599|15601.7|15599.7|15602|15600|15601|15599|16
1641775820000|2022-01-10 00:50:20|15601.5|15599.5|15598.9|15596.9|15601.5|15599.5|15598.9|15596.9|14
1641775830000|2022-01-10 00:50:30|15599|15597|15597|15595|15599|15597|15596.9|15594.9|14
1641775840000|2022-01-10 00:50:40|15596.9|15594.9|15597.2|15595.2|15597.2|15595.2|15596.7|15594.7|1
1641775850000|2022-01-10 00:50:50|15597|15595|15596.5|15594.5|15597|15595|15596.4|15594.4|3
1641775860000|2022-01-10 00:51:00|15596.4|15594.4|15596.2|15594.2|15596.5|15594.5|15595.9|15593.9|14
1641775870000|2022-01-10 00:51:10|15596|15594|15594.2|15592.2|15596|15594|15593.4|15591.4|18
1641775880000|2022-01-10 00:51:20|15593.7|15591.7|15592.5|15590.5|15593.8|15591.8|15591.9|15589.9|30
1641775890000|2022-01-10 00:51:30|15592.7|15590.7|15593.4|15591.4|15593.9|15591.9|15592.7|15590.7|13
1641775900000|2022-01-10 00:51:40|15593.5|15591.5|15593.4|15591.4|15594.2|15592.2|15593.4|15591.4|2
1641775910000|2022-01-10 00:51:50|15593.3|15591.3|15592.8|15590.8|15593.3|15591.3|15592.5|15590.5|1
1641775920000|2022-01-10 00:52:00|15592.7|15590.7|15591.9|15589.9|15593.5|15591.5|15591.9|15589.9|7
1641775930000|2022-01-10 00:52:10|15591.7|15589.7|15591.5|15589.5|15591.8|15589.8|15591.3|15589.3|9
1641775940000|2022-01-10 00:52:20|15591.8|15589.8|15592|15590|15592.3|15590.3|15590.9|15588.9|32
1641775950000|2022-01-10 00:52:30|15592.2|15590.2|15592|15590|15592.4|15590.4|15592|15590|12
1641775960000|2022-01-10 00:52:40|15591.9|15589.9|15592.3|15590.3|15592.7|15590.7|15591.9|15589.9|4
1641775970000|2022-01-10 00:52:50|15592.5|15590.5|15595.4|15593.4|15595.4|15593.4|15592.5|15590.5|13
1641775980000|2022-01-10 00:53:00|15595.3|15593.3|15594.2|15592.2|15595.3|15593.3|15594|15592|3
1641775990000|2022-01-10 00:53:10|15593.5|15591.5|15593.7|15591.7|15593.7|15591.7|15593.2|15591.2|1
1641776000000|2022-01-10 00:53:20|15592.3|15590.3|15592.7|15590.7|15593.2|15591.2|15592.3|15590.3|35
1641776010000|2022-01-10 00:53:30|15592.3|15590.3|15592.8|15590.8|15592.8|15590.8|15592.3|15590.3|11
1641776020000|2022-01-10 00:53:40|15592.5|15590.5|15593|15591|15593.4|15591.4|15592.5|15590.5|13
1641776030000|2022-01-10 00:53:50|15592.9|15590.9|15592.9|15590.9|15592.9|15590.9|15592.7|15590.7|0
1641776040000|2022-01-10 00:54:00|15592.8|15590.8|15592.5|15590.5|15593|15591|15592.5|15590.5|5
1641776050000|2022-01-10 00:54:10|15592.7|15590.7|15592|15590|15592.9|15590.9|15591.8|15589.8|6
1641776060000|2022-01-10 00:54:20|15592.2|15590.2|15591.3|15589.3|15592.3|15590.3|15590.9|15588.9|11
1641776070000|2022-01-10 00:54:30|15591.2|15589.2|15591|15589|15591.2|15589.2|15590.7|15588.7|5
1641776080000|2022-01-10 00:54:40|15590.9|15588.9|15590.9|15588.9|15591.3|15589.3|15590.7|15588.7|13
1641776090000|2022-01-10 00:54:50|15591|15589|15590.8|15588.8|15591|15589|15590.4|15588.4|7
1641776100000|2022-01-10 00:55:00|15590.7|15588.7|15591|15589|15591|15589|15590.5|15588.5|15
1641776110000|2022-01-10 00:55:10|15590.7|15588.7|15590.9|15588.9|15591.2|15589.2|15590.5|15588.5|9
1641776120000|2022-01-10 00:55:20|15591|15589|15590.8|15588.8|15591.2|15589.2|15590.5|15588.5|2
1641776130000|2022-01-10 00:55:30|15591.5|15589.5|15592.2|15590.2|15592.7|15590.7|15591.5|15589.5|14
1641776140000|2022-01-10 00:55:40|15592|15590|15592.2|15590.2|15592.2|15590.2|15591.8|15589.8|3
1641776150000|2022-01-10 00:55:50|15592|15590|15592|15590|15592|15590|15592|15590|4
1641776160000|2022-01-10 00:56:00|15592.2|15590.2|15592.2|15590.2|15592.4|15590.4|15592|15590|6
1641776170000|2022-01-10 00:56:10|15592.3|15590.3|15592.4|15590.4|15592.4|15590.4|15592|15590|1
1641776180000|2022-01-10 00:56:20|15592.7|15590.7|15593.5|15591.5|15593.7|15591.7|15592.7|15590.7|7
1641776190000|2022-01-10 00:56:30|15593.7|15591.7|15595.9|15593.9|15596|15594|15593.4|15591.4|8
1641776200000|2022-01-10 00:56:40|15596|15594|15597.5|15595.5|15597.5|15595.5|15596|15594|16
1641776210000|2022-01-10 00:56:50|15597.7|15595.7|15597|15595|15598.2|15596.2|15596.9|15594.9|9
1641776220000|2022-01-10 00:57:00|15597.3|15595.3|15595.5|15593.5|15597.3|15595.3|15595.2|15593.2|13
1641776230000|2022-01-10 00:57:10|15595.7|15593.7|15594.8|15592.8|15595.8|15593.8|15594.7|15592.7|7
1641776240000|2022-01-10 00:57:20|15595|15593|15594.7|15592.7|15595|15593|15594.7|15592.7|1
1641776250000|2022-01-10 00:57:30|15594.5|15592.5|15592.3|15590.3|15594.5|15592.5|15592.2|15590.2|22
1641776260000|2022-01-10 00:57:40|15592.5|15590.5|15593|15591|15593|15591|15592.2|15590.2|17
1641776270000|2022-01-10 00:57:50|15593.2|15591.2|15594.2|15592.2|15594.2|15592.2|15593.2|15591.2|5
1641776280000|2022-01-10 00:58:00|15594|15592|15595|15593|15595|15593|15594|15592|3
1641776290000|2022-01-10 00:58:10|15595.2|15593.2|15596.9|15594.9|15598|15596|15595.2|15593.2|21
1641776300000|2022-01-10 00:58:20|15596.8|15594.8|15596.5|15594.5|15597|15595|15596.4|15594.4|3
1641776310000|2022-01-10 00:58:30|15596.7|15594.7|15595.8|15593.8|15596.8|15594.8|15595.2|15593.2|6
1641776320000|2022-01-10 00:58:40|15595.7|15593.7|15595.8|15593.8|15595.8|15593.8|15595.7|15593.7|0
1641776330000|2022-01-10 00:58:50|15595.7|15593.7|15594.7|15592.7|15595.8|15593.8|15594.2|15592.2|4
1641776340000|2022-01-10 00:59:00|15594.5|15592.5|15595.4|15593.4|15595.8|15593.8|15594.5|15592.5|3
1641776350000|2022-01-10 00:59:10|15595.5|15593.5|15594.8|15592.8|15595.9|15593.9|15594.8|15592.8|1
1641776360000|2022-01-10 00:59:20|15594.2|15592.2|15594.5|15592.5|15594.5|15592.5|15594.2|15592.2|1
1641776370000|2022-01-10 00:59:30|15594.9|15592.9|15595.9|15593.9|15595.9|15593.9|15594.8|15592.8|8
1641776380000|2022-01-10 00:59:40|15595.7|15593.7|15596|15594|15596.2|15594.2|15595.7|15593.7|1
1641776390000|2022-01-10 00:59:50|15595.8|15593.8|15596.2|15594.2|15596.2|15594.2|15595.4|15593.4|4
1641776400000|2022-01-10 01:00:00|15596.3|15594.3|15599.2|15597.2|15599.7|15597.7|15596.2|15594.2|50
1641776410000|2022-01-10 01:00:10|15599.3|15597.3|15596.8|15594.8|15599.3|15597.3|15596.5|15594.5|15
1641776420000|2022-01-10 01:00:20|15597.2|15595.2|15596.5|15594.5|15597.2|15595.2|15596.5|15594.5|11
1641776430000|2022-01-10 01:00:30|15595.3|15593.3|15593.7|15591.7|15595.3|15593.3|15592.8|15590.8|27
1641776440000|2022-01-10 01:00:40|15593.5|15591.5|15593|15591|15593.7|15591.7|15593|15591|7
1641776450000|2022-01-10 01:00:50|15592.9|15590.9|15590.8|15588.8|15592.9|15590.9|15590.4|15588.4|12
1641776460000|2022-01-10 01:01:00|15590.7|15588.7|15585.5|15583.5|15590.7|15588.7|15584.9|15582.9|107
1641776470000|2022-01-10 01:01:10|15585.7|15583.7|15585.5|15583.5|15588.2|15586.2|15585.3|15583.3|25
1641776480000|2022-01-10 01:01:20|15585.9|15583.9|15579.9|15577.9|15585.9|15583.9|15579.2|15577.2|86
1641776490000|2022-01-10 01:01:30|15580.2|15578.2|15580.4|15578.4|15580.7|15578.7|15579.8|15577.8|32
1641776500000|2022-01-10 01:01:40|15580.7|15578.7|15579.5|15577.5|15580.9|15578.9|15579|15577|53
1641776510000|2022-01-10 01:01:50|15579.8|15577.8|15585.5|15583.5|15585.5|15583.5|15579.8|15577.8|25
1641776520000|2022-01-10 01:02:00|15585|15583|15581.4|15579.4|15585|15583|15581.2|15579.2|29
1641776530000|2022-01-10 01:02:10|15582.5|15580.5|15582.8|15580.8|15583.3|15581.3|15581.4|15579.4|23
1641776540000|2022-01-10 01:02:20|15582.9|15580.9|15584.8|15582.8|15584.9|15582.9|15582.9|15580.9|12
1641776550000|2022-01-10 01:02:30|15584.9|15582.9|15584|15582|15585.4|15583.4|15583.7|15581.7|15
1641776560000|2022-01-10 01:02:40|15584.2|15582.2|15583|15581|15584.7|15582.7|15583|15581|12
1641776570000|2022-01-10 01:02:50|15582.3|15580.3|15580|15578|15582.3|15580.3|15579.9|15577.9|24
1641776580000|2022-01-10 01:03:00|15579.7|15577.7|15580.4|15578.4|15581.2|15579.2|15579.7|15577.7|20
1641776590000|2022-01-10 01:03:10|15580.5|15578.5|15581.7|15579.7|15581.7|15579.7|15580.5|15578.5|7
1641776600000|2022-01-10 01:03:20|15581.3|15579.3|15581.5|15579.5|15581.5|15579.5|15581.3|15579.3|3
1641776610000|2022-01-10 01:03:30|15581.7|15579.7|15584|15582|15584.2|15582.2|15581.7|15579.7|21
1641776620000|2022-01-10 01:03:40|15583.7|15581.7|15584|15582|15584.2|15582.2|15583.7|15581.7|10
1641776630000|2022-01-10 01:03:50|15583.9|15581.9|15586.8|15584.8|15586.8|15584.8|15583.9|15581.9|5
1641776640000|2022-01-10 01:04:00|15587.9|15585.9|15587.5|15585.5|15587.9|15585.9|15585.9|15583.9|26
1641776650000|2022-01-10 01:04:10|15587.4|15585.4|15589.8|15587.8|15589.8|15587.8|15587.4|15585.4|10
1641776660000|2022-01-10 01:04:20|15589.7|15587.7|15587.3|15585.3|15589.7|15587.7|15587.3|15585.3|11
1641776670000|2022-01-10 01:04:30|15587.8|15585.8|15583.7|15581.7|15587.8|15585.8|15583.3|15581.3|14
1641776680000|2022-01-10 01:04:40|15583.5|15581.5|15584.2|15582.2|15584.2|15582.2|15583.2|15581.2|8
1641776690000|2022-01-10 01:04:50|15583.8|15581.8|15580.8|15578.8|15584|15582|15580.4|15578.4|19
1641776700000|2022-01-10 01:05:00|15580.7|15578.7|15581.8|15579.8|15581.9|15579.9|15580.5|15578.5|15
1641776710000|2022-01-10 01:05:10|15581.5|15579.5|15582|15580|15582|15580|15580.5|15578.5|17
1641776720000|2022-01-10 01:05:20|15582.2|15580.2|15584.8|15582.8|15584.8|15582.8|15582.2|15580.2|15
1641776730000|2022-01-10 01:05:30|15584.7|15582.7|15584.2|15582.2|15585.2|15583.2|15584.2|15582.2|7
1641776740000|2022-01-10 01:05:40|15584|15582|15583.9|15581.9|15584|15582|15582.9|15580.9|4
1641776750000|2022-01-10 01:05:50|15584|15582|15586.5|15584.5|15587.2|15585.2|15583.8|15581.8|26
1641776760000|2022-01-10 01:06:00|15586.4|15584.4|15587|15585|15587.2|15585.2|15586.2|15584.2|12
1641776770000|2022-01-10 01:06:10|15587.2|15585.2|15588.2|15586.2|15588.8|15586.8|15587.2|15585.2|13
1641776780000|2022-01-10 01:06:20|15588.3|15586.3|15589.7|15587.7|15590|15588|15588.3|15586.3|17
1641776790000|2022-01-10 01:06:30|15589.8|15587.8|15589.2|15587.2|15590.8|15588.8|15589.2|15587.2|43
1641776800000|2022-01-10 01:06:40|15589|15587|15587.7|15585.7|15589|15587|15587.7|15585.7|6
1641776810000|2022-01-10 01:06:50|15586.8|15584.8|15588.7|15586.7|15588.8|15586.8|15586.8|15584.8|5
1641776820000|2022-01-10 01:07:00|15588.5|15586.5|15588.9|15586.9|15589|15587|15587.9|15585.9|5
1641776830000|2022-01-10 01:07:10|15588.5|15586.5|15587.7|15585.7|15590.8|15588.8|15587.3|15585.3|20
1641776840000|2022-01-10 01:07:20|15587.5|15585.5|15587.9|15585.9|15587.9|15585.9|15587.5|15585.5|9
1641776850000|2022-01-10 01:07:30|15588.4|15586.4|15587.4|15585.4|15589.2|15587.2|15587|15585|20
1641776860000|2022-01-10 01:07:40|15587.3|15585.3|15587.5|15585.5|15587.9|15585.9|15587|15585|3
1641776870000|2022-01-10 01:07:50|15586.8|15584.8|15586.9|15584.9|15586.9|15584.9|15586.3|15584.3|8
1641776880000|2022-01-10 01:08:00|15587.8|15585.8|15585.7|15583.7|15588.8|15586.8|15585.7|15583.7|9
1641776890000|2022-01-10 01:08:10|15585.3|15583.3|15583.2|15581.2|15585.3|15583.3|15583.2|15581.2|8
1641776900000|2022-01-10 01:08:20|15584.3|15582.3|15586.9|15584.9|15586.9|15584.9|15584|15582|8
1641776910000|2022-01-10 01:08:30|15587|15585|15586.5|15584.5|15587.2|15585.2|15586.5|15584.5|0
1641776920000|2022-01-10 01:08:40|15585.2|15583.2|15584.4|15582.4|15585.2|15583.2|15584|15582|7
1641776930000|2022-01-10 01:08:50|15584.3|15582.3|15584.2|15582.2|15584.4|15582.4|15584|15582|2
1641776940000|2022-01-10 01:09:00|15584.7|15582.7|15583.7|15581.7|15585.2|15583.2|15583.4|15581.4|16
1641776950000|2022-01-10 01:09:10|15583.8|15581.8|15583.7|15581.7|15583.8|15581.8|15583.3|15581.3|8
1641776960000|2022-01-10 01:09:20|15583.5|15581.5|15582|15580|15583.5|15581.5|15582|15580|12
1641776970000|2022-01-10 01:09:30|15581.9|15579.9|15579.9|15577.9|15581.9|15579.9|15578.3|15576.3|77
1641776980000|2022-01-10 01:09:40|15578.9|15576.9|15580|15578|15580.4|15578.4|15578.3|15576.3|26
1641776990000|2022-01-10 01:09:50|15580.3|15578.3|15580.3|15578.3|15580.3|15578.3|15578.2|15576.2|15
1641777000000|2022-01-10 01:10:00|15580.4|15578.4|15584.4|15582.4|15584.4|15582.4|15580.4|15578.4|17
1641777010000|2022-01-10 01:10:10|15584.5|15582.5|15585.4|15583.4|15585.5|15583.5|15584.5|15582.5|8
1641777020000|2022-01-10 01:10:20|15585.3|15583.3|15585.8|15583.8|15586|15584|15584.9|15582.9|13
1641777030000|2022-01-10 01:10:30|15586|15584|15585.8|15583.8|15586.4|15584.4|15585.7|15583.7|9
1641777040000|2022-01-10 01:10:40|15583|15581|15581.2|15579.2|15583.2|15581.2|15580.7|15578.7|18
1641777050000|2022-01-10 01:10:50|15582.7|15580.7|15583.7|15581.7|15584.4|15582.4|15582.7|15580.7|8
1641777060000|2022-01-10 01:11:00|15583.8|15581.8|15581.4|15579.4|15584.9|15582.9|15581.4|15579.4|11
1641777070000|2022-01-10 01:11:10|15581.2|15579.2|15582.2|15580.2|15582.4|15580.4|15580.3|15578.3|17
1641777080000|2022-01-10 01:11:20|15582.3|15580.3|15584.5|15582.5|15584.5|15582.5|15582.3|15580.3|4
1641777090000|2022-01-10 01:11:30|15584.4|15582.4|15584.5|15582.5|15585.4|15583.4|15584.4|15582.4|7
1641777100000|2022-01-10 01:11:40|15584.4|15582.4|15584|15582|15584.5|15582.5|15583.4|15581.4|1
1641777110000|2022-01-10 01:11:50|15583.9|15581.9|15584.3|15582.3|15585|15583|15583.5|15581.5|10
1641777120000|2022-01-10 01:12:00|15584.2|15582.2|15585.3|15583.3|15585.5|15583.5|15584.2|15582.2|3
1641777130000|2022-01-10 01:12:10|15585.2|15583.2|15585.3|15583.3|15585.7|15583.7|15584.9|15582.9|3
1641777140000|2022-01-10 01:12:20|15585.2|15583.2|15585.2|15583.2|15585.5|15583.5|15585.2|15583.2|4
1641777150000|2022-01-10 01:12:30|15585|15583|15586|15584|15586|15584|15584.9|15582.9|10
1641777160000|2022-01-10 01:12:40|15585.4|15583.4|15585.3|15583.3|15585.8|15583.8|15585.3|15583.3|2
1641777170000|2022-01-10 01:12:50|15585.4|15583.4|15585.5|15583.5|15585.5|15583.5|15583.8|15581.8|4
1641777180000|2022-01-10 01:13:00|15585.4|15583.4|15585.5|15583.5|15585.7|15583.7|15585.4|15583.4|2
1641777190000|2022-01-10 01:13:10|15585.7|15583.7|15586.2|15584.2|15586.8|15584.8|15585.7|15583.7|7
1641777200000|2022-01-10 01:13:20|15586.3|15584.3|15586.2|15584.2|15586.3|15584.3|15586.2|15584.2|0
1641777210000|2022-01-10 01:13:30|15586.3|15584.3|15586.3|15584.3|15586.4|15584.4|15586.3|15584.3|3
1641777220000|2022-01-10 01:13:40|15586.4|15584.4|15585.4|15583.4|15586.4|15584.4|15585.4|15583.4|8
1641777230000|2022-01-10 01:13:50|15585.5|15583.5|15585.7|15583.7|15585.9|15583.9|15585.5|15583.5|4
1641777240000|2022-01-10 01:14:00|15585.8|15583.8|15587.5|15585.5|15587.5|15585.5|15585.8|15583.8|5
1641777250000|2022-01-10 01:14:10|15587.7|15585.7|15588.2|15586.2|15588.3|15586.3|15587.7|15585.7|8
1641777260000|2022-01-10 01:14:20|15588.3|15586.3|15587.3|15585.3|15588.3|15586.3|15587.2|15585.2|8
1641777270000|2022-01-10 01:14:30|15585.9|15583.9|15586.5|15584.5|15586.5|15584.5|15585.7|15583.7|6
1641777280000|2022-01-10 01:14:40|15586.7|15584.7|15586.8|15584.8|15587.4|15585.4|15586.7|15584.7|0
1641777290000|2022-01-10 01:14:50|15586.9|15584.9|15585.2|15583.2|15586.9|15584.9|15585.2|15583.2|3
1641777300000|2022-01-10 01:15:00|15585.3|15583.3|15582.2|15580.2|15585.4|15583.4|15581.8|15579.8|28
1641777310000|2022-01-10 01:15:10|15582.3|15580.3|15581.9|15579.9|15583|15581|15581.7|15579.7|9
1641777320000|2022-01-10 01:15:20|15582|15580|15582.7|15580.7|15582.7|15580.7|15582|15580|15
1641777330000|2022-01-10 01:15:30|15582.5|15580.5|15582.5|15580.5|15582.7|15580.7|15582.2|15580.2|2
1641777340000|2022-01-10 01:15:40|15582.7|15580.7|15585.3|15583.3|15586.8|15584.8|15582.7|15580.7|10
1641777350000|2022-01-10 01:15:50|15585.4|15583.4|15581.8|15579.8|15585.5|15583.5|15581.8|15579.8|13
1641777360000|2022-01-10 01:16:00|15581.9|15579.9|15579.2|15577.2|15581.9|15579.9|15578|15576|44
1641777370000|2022-01-10 01:16:10|15579.3|15577.3|15579.7|15577.7|15580.4|15578.4|15579.2|15577.2|18
1641777380000|2022-01-10 01:16:20|15579.8|15577.8|15579.7|15577.7|15580|15578|15579.3|15577.3|7
1641777390000|2022-01-10 01:16:30|15579.8|15577.8|15578.8|15576.8|15580|15578|15577.3|15575.3|33
1641777400000|2022-01-10 01:16:40|15578.5|15576.5|15576.2|15574.2|15578.5|15576.5|15576.2|15574.2|65
1641777410000|2022-01-10 01:16:50|15576.4|15574.4|15575.9|15573.9|15576.9|15574.9|15575.7|15573.7|52
1641777420000|2022-01-10 01:17:00|15575.5|15573.5|15579.9|15577.9|15579.9|15577.9|15575.5|15573.5|29
1641777430000|2022-01-10 01:17:10|15579.8|15577.8|15582.5|15580.5|15582.5|15580.5|15579|15577|37
1641777440000|2022-01-10 01:17:20|15582.4|15580.4|15582.7|15580.7|15583.5|15581.5|15582.4|15580.4|23
1641777450000|2022-01-10 01:17:30|15582.4|15580.4|15581.9|15579.9|15582.4|15580.4|15581.9|15579.9|3
1641777460000|2022-01-10 01:17:40|15581.2|15579.2|15582.4|15580.4|15582.8|15580.8|15581.2|15579.2|10
1641777470000|2022-01-10 01:17:50|15582.5|15580.5|15581.4|15579.4|15582.9|15580.9|15581.4|15579.4|20
1641777480000|2022-01-10 01:18:00|15581.9|15579.9|15582.7|15580.7|15583.2|15581.2|15581.9|15579.9|17
1641777490000|2022-01-10 01:18:10|15581.5|15579.5|15583.4|15581.4|15583.4|15581.4|15581.5|15579.5|6
1641777500000|2022-01-10 01:18:20|15583.5|15581.5|15588.3|15586.3|15588.3|15586.3|15583.5|15581.5|39
1641777510000|2022-01-10 01:18:30|15588.4|15586.4|15587.3|15585.3|15588.7|15586.7|15585.8|15583.8|21
1641777520000|2022-01-10 01:18:40|15587.4|15585.4|15585.3|15583.3|15587.4|15585.4|15585.3|15583.3|9
1641777530000|2022-01-10 01:18:50|15585.4|15583.4|15582.3|15580.3|15585.4|15583.4|15581.7|15579.7|15
1641777540000|2022-01-10 01:19:00|15582.5|15580.5|15583.5|15581.5|15584.3|15582.3|15582.5|15580.5|3
1641777550000|2022-01-10 01:19:10|15583.8|15581.8|15586.4|15584.4|15586.5|15584.5|15583.3|15581.3|10
1641777560000|2022-01-10 01:19:20|15586.8|15584.8|15588.3|15586.3|15588.7|15586.7|15586.5|15584.5|30
1641777570000|2022-01-10 01:19:30|15588.2|15586.2|15588|15586|15588.2|15586.2|15587.2|15585.2|9
1641777580000|2022-01-10 01:19:40|15587.9|15585.9|15589.5|15587.5|15589.7|15587.7|15587.9|15585.9|18
1641777590000|2022-01-10 01:19:50|15589.7|15587.7|15589|15587|15590.4|15588.4|15589|15587|23
1641777600000|2022-01-10 01:20:00|15588|15586|15590.3|15588.3|15591|15589|15587|15585|39
1641777610000|2022-01-10 01:20:10|15590.5|15588.5|15589.9|15587.9|15590.8|15588.8|15589.5|15587.5|19
1641777620000|2022-01-10 01:20:20|15590|15588|15590.7|15588.7|15590.9|15588.9|15589.7|15587.7|10
1641777630000|2022-01-10 01:20:30|15590.5|15588.5|15589.2|15587.2|15590.9|15588.9|15589.2|15587.2|12
1641777640000|2022-01-10 01:20:40|15589.7|15587.7|15589.4|15587.4|15589.7|15587.7|15589|15587|3
1641777650000|2022-01-10 01:20:50|15589.2|15587.2|15589|15587|15589.3|15587.3|15588.9|15586.9|7
1641777660000|2022-01-10 01:21:00|15588.9|15586.9|15587.2|15585.2|15589.4|15587.4|15587.2|15585.2|9
1641777670000|2022-01-10 01:21:10|15587.7|15585.7|15588|15586|15588.2|15586.2|15586.9|15584.9|8
1641777680000|2022-01-10 01:21:20|15587.9|15585.9|15586.9|15584.9|15587.9|15585.9|15585.9|15583.9|13
1641777690000|2022-01-10 01:21:30|15586.8|15584.8|15587.9|15585.9|15588.2|15586.2|15586.5|15584.5|4
1641777700000|2022-01-10 01:21:40|15588.2|15586.2|15590|15588|15590.2|15588.2|15588.2|15586.2|7
1641777710000|2022-01-10 01:21:50|15590.2|15588.2|15590|15588|15590.2|15588.2|15589.7|15587.7|10
1641777720000|2022-01-10 01:22:00|15588.7|15586.7|15586.8|15584.8|15588.7|15586.7|15586|15584|10
1641777730000|2022-01-10 01:22:10|15586.9|15584.9|15587.9|15585.9|15588.2|15586.2|15586.8|15584.8|7
1641777740000|2022-01-10 01:22:20|15588.3|15586.3|15586.4|15584.4|15588.3|15586.3|15586.3|15584.3|9
1641777750000|2022-01-10 01:22:30|15586.5|15584.5|15587.4|15585.4|15587.4|15585.4|15586.4|15584.4|3
1641777760000|2022-01-10 01:22:40|15587.5|15585.5|15589.4|15587.4|15589.4|15587.4|15587.5|15585.5|7
1641777770000|2022-01-10 01:22:50|15589.5|15587.5|15589.8|15587.8|15590|15588|15589.4|15587.4|5
1641777780000|2022-01-10 01:23:00|15589.5|15587.5|15588.9|15586.9|15590|15588|15588.5|15586.5|12
1641777790000|2022-01-10 01:23:10|15588.8|15586.8|15589.8|15587.8|15589.9|15587.9|15588.8|15586.8|5
1641777800000|2022-01-10 01:23:20|15589.7|15587.7|15588|15586|15589.7|15587.7|15588|15586|3
1641777810000|2022-01-10 01:23:30|15588.2|15586.2|15587.2|15585.2|15588.3|15586.3|15587.2|15585.2|5
1641777820000|2022-01-10 01:23:40|15587.9|15585.9|15586.9|15584.9|15587.9|15585.9|15586.8|15584.8|8
1641777830000|2022-01-10 01:23:50|15587|15585|15587.4|15585.4|15587.5|15585.5|15587|15585|3
1641777840000|2022-01-10 01:24:00|15587.5|15585.5|15587.5|15585.5|15588.5|15586.5|15587.3|15585.3|4
1641777850000|2022-01-10 01:24:10|15587.7|15585.7|15587.8|15585.8|15587.9|15585.9|15587.7|15585.7|0
1641777860000|2022-01-10 01:24:20|15587.9|15585.9|15587.5|15585.5|15588.3|15586.3|15587.5|15585.5|10
1641777870000|2022-01-10 01:24:30|15587.7|15585.7|15587.3|15585.3|15587.8|15585.8|15587.3|15585.3|1
1641777880000|2022-01-10 01:24:40|15587.5|15585.5|15588.2|15586.2|15588.2|15586.2|15586.4|15584.4|16
1641777890000|2022-01-10 01:24:50|15588|15586|15588.2|15586.2|15589|15587|15588|15586|1
1641777900000|2022-01-10 01:25:00|15588.3|15586.3|15588.8|15586.8|15588.9|15586.9|15588.2|15586.2|0
1641777910000|2022-01-10 01:25:10|15588.7|15586.7|15585.8|15583.8|15588.7|15586.7|15585.7|15583.7|16
1641777920000|2022-01-10 01:25:20|15585.5|15583.5|15582.5|15580.5|15586.9|15584.9|15582.5|15580.5|31
1641777930000|2022-01-10 01:25:30|15582.4|15580.4|15582.5|15580.5|15583.2|15581.2|15579.7|15577.7|36
1641777940000|2022-01-10 01:25:40|15582.7|15580.7|15583.9|15581.9|15583.9|15581.9|15582.7|15580.7|3
1641777950000|2022-01-10 01:25:50|15584.7|15582.7|15585.8|15583.8|15585.8|15583.8|15584.7|15582.7|9
1641777960000|2022-01-10 01:26:00|15585.3|15583.3|15583.5|15581.5|15585.7|15583.7|15583.2|15581.2|26
1641777970000|2022-01-10 01:26:10|15583.7|15581.7|15581.3|15579.3|15583.7|15581.7|15580.9|15578.9|22
1641777980000|2022-01-10 01:26:20|15581.4|15579.4|15580.8|15578.8|15582|15580|15580.3|15578.3|8
1641777990000|2022-01-10 01:26:30|15580.3|15578.3|15579|15577|15580.7|15578.7|15578.5|15576.5|12
1641778000000|2022-01-10 01:26:40|15579.9|15577.9|15580.7|15578.7|15580.7|15578.7|15578.7|15576.7|15
1641778010000|2022-01-10 01:26:50|15579.5|15577.5|15578.2|15576.2|15579.5|15577.5|15578.2|15576.2|10
1641778020000|2022-01-10 01:27:00|15578.4|15576.4|15580.2|15578.2|15581.9|15579.9|15578.4|15576.4|28
1641778030000|2022-01-10 01:27:10|15580.3|15578.3|15578.9|15576.9|15580.3|15578.3|15578.9|15576.9|11
1641778040000|2022-01-10 01:27:20|15579|15577|15573.8|15571.8|15579|15577|15573.7|15571.7|56
1641778050000|2022-01-10 01:27:30|15574|15572|15573.9|15571.9|15574.7|15572.7|15571.4|15569.4|67
1641778060000|2022-01-10 01:27:40|15574.2|15572.2|15576.5|15574.5|15576.7|15574.7|15574|15572|17
1641778070000|2022-01-10 01:27:50|15576.7|15574.7|15579|15577|15579|15577|15576.4|15574.4|15
1641778080000|2022-01-10 01:28:00|15580.2|15578.2|15579.9|15577.9|15580.5|15578.5|15579.5|15577.5|25
1641778090000|2022-01-10 01:28:10|15579.8|15577.8|15580.2|15578.2|15580.4|15578.4|15579|15577|9
1641778100000|2022-01-10 01:28:20|15580|15578|15580.8|15578.8|15581.5|15579.5|15579.8|15577.8|8
1641778110000|2022-01-10 01:28:30|15580.7|15578.7|15579|15577|15581|15579|15577.2|15575.2|18
1641778120000|2022-01-10 01:28:40|15578.9|15576.9|15581.7|15579.7|15582.4|15580.4|15578.9|15576.9|11
1641778130000|2022-01-10 01:28:50|15581.5|15579.5|15582.8|15580.8|15583.2|15581.2|15581.5|15579.5|13
1641778140000|2022-01-10 01:29:00|15582.7|15580.7|15579.8|15577.8|15582.7|15580.7|15579.2|15577.2|14
1641778150000|2022-01-10 01:29:10|15579.7|15577.7|15579.5|15577.5|15579.7|15577.7|15579.2|15577.2|1
1641778160000|2022-01-10 01:29:20|15579.4|15577.4|15577.7|15575.7|15579.7|15577.7|15577.7|15575.7|6
1641778170000|2022-01-10 01:29:30|15577.3|15575.3|15576.5|15574.5|15577.9|15575.9|15575.7|15573.7|12
1641778180000|2022-01-10 01:29:40|15576.7|15574.7|15574.3|15572.3|15576.9|15574.9|15572.9|15570.9|33
1641778190000|2022-01-10 01:29:50|15574.7|15572.7|15574.4|15572.4|15576.9|15574.9|15574.3|15572.3|11
1641778200000|2022-01-10 01:30:00|15574.7|15572.7|15568.7|15566.7|15574.7|15572.7|15565|15563|137
1641778210000|2022-01-10 01:30:10|15568.4|15566.4|15565|15563|15568.4|15566.4|15564.8|15562.8|63
1641778220000|2022-01-10 01:30:20|15564.9|15562.9|15561.4|15559.4|15564.9|15562.9|15561|15559|76
1641778230000|2022-01-10 01:30:30|15561.2|15559.2|15560.5|15558.5|15561.4|15559.4|15557.2|15555.2|67
1641778240000|2022-01-10 01:30:40|15560.7|15558.7|15565.7|15563.7|15565.7|15563.7|15560.7|15558.7|52
1641778250000|2022-01-10 01:30:50|15566.8|15564.8|15564|15562|15567.5|15565.5|15563.7|15561.7|40
1641778260000|2022-01-10 01:31:00|15564.5|15562.5|15563.7|15561.7|15564.9|15562.9|15562.3|15560.3|34
1641778270000|2022-01-10 01:31:10|15563.5|15561.5|15563.7|15561.7|15563.8|15561.8|15560.8|15558.8|30
1641778280000|2022-01-10 01:31:20|15563.8|15561.8|15565.7|15563.7|15566|15564|15563.8|15561.8|14
1641778290000|2022-01-10 01:31:30|15566.8|15564.8|15569|15567|15569.2|15567.2|15566.8|15564.8|20
1641778300000|2022-01-10 01:31:40|15569.3|15567.3|15570.5|15568.5|15571.4|15569.4|15569.3|15567.3|23
1641778310000|2022-01-10 01:31:50|15570.4|15568.4|15569.2|15567.2|15572.4|15570.4|15569|15567|35
1641778320000|2022-01-10 01:32:00|15568.9|15566.9|15568.2|15566.2|15570.4|15568.4|15567.8|15565.8|15
1641778330000|2022-01-10 01:32:10|15566.2|15564.2|15570.2|15568.2|15570.4|15568.4|15565.3|15563.3|31
1641778340000|2022-01-10 01:32:20|15570.3|15568.3|15571.9|15569.9|15572.3|15570.3|15570.2|15568.2|22
1641778350000|2022-01-10 01:32:30|15572.2|15570.2|15574|15572|15574.7|15572.7|15571.8|15569.8|29
1641778360000|2022-01-10 01:32:40|15574.8|15572.8|15574.7|15572.7|15575.2|15573.2|15573.8|15571.8|18
1641778370000|2022-01-10 01:32:50|15574.4|15572.4|15574|15572|15574.4|15572.4|15573.8|15571.8|5
1641778380000|2022-01-10 01:33:00|15573.8|15571.8|15572.7|15570.7|15573.8|15571.8|15571.4|15569.4|22
1641778390000|2022-01-10 01:33:10|15572.5|15570.5|15573.7|15571.7|15573.7|15571.7|15572|15570|6
1641778400000|2022-01-10 01:33:20|15573.8|15571.8|15573.3|15571.3|15574.5|15572.5|15572.7|15570.7|14
1641778410000|2022-01-10 01:33:30|15573.2|15571.2|15574.8|15572.8|15574.8|15572.8|15573|15571|8
1641778420000|2022-01-10 01:33:40|15574.7|15572.7|15572.9|15570.9|15576.3|15574.3|15572.9|15570.9|20
1641778430000|2022-01-10 01:33:50|15573.2|15571.2|15576.5|15574.5|15577.2|15575.2|15572.7|15570.7|29
1641778440000|2022-01-10 01:34:00|15576.7|15574.7|15582|15580|15582|15580|15576.7|15574.7|59
1641778450000|2022-01-10 01:34:10|15583|15581|15578|15576|15583|15581|15577.8|15575.8|71
1641778460000|2022-01-10 01:34:20|15578.2|15576.2|15578|15576|15579.3|15577.3|15577.9|15575.9|19
1641778470000|2022-01-10 01:34:30|15577.9|15575.9|15578.3|15576.3|15578.5|15576.5|15576|15574|17
1641778480000|2022-01-10 01:34:40|15578.4|15576.4|15577.2|15575.2|15578.4|15576.4|15577.2|15575.2|14
1641778490000|2022-01-10 01:34:50|15577.3|15575.3|15577.7|15575.7|15577.8|15575.8|15577|15575|3
1641778500000|2022-01-10 01:35:00|15577.5|15575.5|15576|15574|15577.5|15575.5|15575.8|15573.8|16
1641778510000|2022-01-10 01:35:10|15576.2|15574.2|15577.2|15575.2|15577.4|15575.4|15575.9|15573.9|15
1641778520000|2022-01-10 01:35:20|15577|15575|15576.4|15574.4|15577|15575|15575.8|15573.8|3
1641778530000|2022-01-10 01:35:30|15576.2|15574.2|15580|15578|15580|15578|15576.2|15574.2|24
1641778540000|2022-01-10 01:35:40|15580.7|15578.7|15579.8|15577.8|15582.3|15580.3|15578.2|15576.2|37
1641778550000|2022-01-10 01:35:50|15580|15578|15581.2|15579.2|15581.4|15579.4|15579.9|15577.9|15
1641778560000|2022-01-10 01:36:00|15579.5|15577.5|15578.5|15576.5|15579.9|15577.9|15577.9|15575.9|16
1641778570000|2022-01-10 01:36:10|15578.3|15576.3|15577.8|15575.8|15578.4|15576.4|15576.4|15574.4|15
1641778580000|2022-01-10 01:36:20|15577.7|15575.7|15577.9|15575.9|15577.9|15575.9|15577.5|15575.5|4
1641778590000|2022-01-10 01:36:30|15577.7|15575.7|15580.2|15578.2|15580.2|15578.2|15577.5|15575.5|12
1641778600000|2022-01-10 01:36:40|15580|15578|15577.2|15575.2|15580|15578|15577|15575|16
1641778610000|2022-01-10 01:36:50|15577|15575|15576.8|15574.8|15577|15575|15576.7|15574.7|2
1641778620000|2022-01-10 01:37:00|15576.9|15574.9|15573.8|15571.8|15576.9|15574.9|15573.5|15571.5|50
1641778630000|2022-01-10 01:37:10|15573.7|15571.7|15575.2|15573.2|15575.7|15573.7|15573.7|15571.7|14
1641778640000|2022-01-10 01:37:20|15575|15573|15575|15573|15575.3|15573.3|15574.2|15572.2|3
1641778650000|2022-01-10 01:37:30|15575.7|15573.7|15579.7|15577.7|15579.7|15577.7|15575.7|15573.7|11
1641778660000|2022-01-10 01:37:40|15580|15578|15579.2|15577.2|15580.4|15578.4|15578.8|15576.8|14
1641778670000|2022-01-10 01:37:50|15579|15577|15581|15579|15581.2|15579.2|15579|15577|8
1641778680000|2022-01-10 01:38:00|15580.7|15578.7|15580.4|15578.4|15580.9|15578.9|15580.3|15578.3|7
1641778690000|2022-01-10 01:38:10|15580.2|15578.2|15581.7|15579.7|15581.7|15579.7|15579.9|15577.9|23
1641778700000|2022-01-10 01:38:20|15582|15580|15577.9|15575.9|15583.5|15581.5|15577.9|15575.9|52
1641778710000|2022-01-10 01:38:30|15578|15576|15578.4|15576.4|15579|15577|15577.9|15575.9|12
1641778720000|2022-01-10 01:38:40|15578.3|15576.3|15577.3|15575.3|15578.3|15576.3|15577.3|15575.3|16
1641778730000|2022-01-10 01:38:50|15576.9|15574.9|15574.9|15572.9|15576.9|15574.9|15574.4|15572.4|21
1641778740000|2022-01-10 01:39:00|15575.2|15573.2|15578.5|15576.5|15579|15577|15575|15573|15
1641778750000|2022-01-10 01:39:10|15578.4|15576.4|15575.9|15573.9|15578.4|15576.4|15575.9|15573.9|3
1641778760000|2022-01-10 01:39:20|15576.4|15574.4|15579.2|15577.2|15579.4|15577.4|15575.9|15573.9|19
1641778770000|2022-01-10 01:39:30|15579.4|15577.4|15580.4|15578.4|15580.7|15578.7|15578.7|15576.7|11
1641778780000|2022-01-10 01:39:40|15580.2|15578.2|15578.9|15576.9|15580.4|15578.4|15578.9|15576.9|7
1641778790000|2022-01-10 01:39:50|15579.2|15577.2|15581|15579|15581|15579|15578.9|15576.9|17
1641778800000|2022-01-10 01:40:00|15580.9|15578.9|15583.2|15581.2|15584.4|15582.4|15580.9|15578.9|48
1641778810000|2022-01-10 01:40:10|15583.8|15581.8|15586.3|15584.3|15586.8|15584.8|15583.2|15581.2|32
1641778820000|2022-01-10 01:40:20|15586.5|15584.5|15583.9|15581.9|15587.8|15585.8|15583.8|15581.8|47
1641778830000|2022-01-10 01:40:30|15583.8|15581.8|15584.9|15582.9|15584.9|15582.9|15583.3|15581.3|21
1641778840000|2022-01-10 01:40:40|15584.8|15582.8|15582.5|15580.5|15584.8|15582.8|15582.4|15580.4|8
1641778850000|2022-01-10 01:40:50|15582.4|15580.4|15582.4|15580.4|15582.7|15580.7|15582.2|15580.2|7
1641778860000|2022-01-10 01:41:00|15582|15580|15582.8|15580.8|15583.7|15581.7|15582|15580|7
1641778870000|2022-01-10 01:41:10|15583.5|15581.5|15584.9|15582.9|15585.2|15583.2|15583.5|15581.5|12
1641778880000|2022-01-10 01:41:20|15584.8|15582.8|15582.4|15580.4|15585.4|15583.4|15580.4|15578.4|27
1641778890000|2022-01-10 01:41:30|15582.3|15580.3|15583.9|15581.9|15584|15582|15581.9|15579.9|14
1641778900000|2022-01-10 01:41:40|15584|15582|15585.2|15583.2|15585.3|15583.3|15583.3|15581.3|11
1641778910000|2022-01-10 01:41:50|15585|15583|15585.8|15583.8|15586.5|15584.5|15585|15583|9
1641778920000|2022-01-10 01:42:00|15585.7|15583.7|15586.8|15584.8|15587.5|15585.5|15584.7|15582.7|17
1641778930000|2022-01-10 01:42:10|15586.9|15584.9|15587.5|15585.5|15587.5|15585.5|15586.5|15584.5|3
1641778940000|2022-01-10 01:42:20|15587.4|15585.4|15587.2|15585.2|15587.5|15585.5|15586.5|15584.5|8
1641778950000|2022-01-10 01:42:30|15587.8|15585.8|15588.9|15586.9|15589.5|15587.5|15587.3|15585.3|44
1641778960000|2022-01-10 01:42:40|15587.4|15585.4|15587.7|15585.7|15588.9|15586.9|15586.8|15584.8|18
1641778970000|2022-01-10 01:42:50|15587.3|15585.3|15586.7|15584.7|15588.3|15586.3|15586.3|15584.3|10
1641778980000|2022-01-10 01:43:00|15586.9|15584.9|15586.8|15584.8|15587.2|15585.2|15586.4|15584.4|8
1641778990000|2022-01-10 01:43:10|15586.4|15584.4|15586.7|15584.7|15587.4|15585.4|15586.4|15584.4|8
1641779000000|2022-01-10 01:43:20|15586.5|15584.5|15586|15584|15587|15585|15585.7|15583.7|6
1641779010000|2022-01-10 01:43:30|15586.2|15584.2|15585|15583|15586.2|15584.2|15585|15583|11
1641779020000|2022-01-10 01:43:40|15584.9|15582.9|15583.7|15581.7|15584.9|15582.9|15583.2|15581.2|21
1641779030000|2022-01-10 01:43:50|15583.5|15581.5|15582.8|15580.8|15584.3|15582.3|15582.8|15580.8|9
1641779040000|2022-01-10 01:44:00|15582.7|15580.7|15581.4|15579.4|15582.8|15580.8|15580.8|15578.8|21
1641779050000|2022-01-10 01:44:10|15581.5|15579.5|15582|15580|15582.7|15580.7|15581.5|15579.5|7
1641779060000|2022-01-10 01:44:20|15581.5|15579.5|15581.9|15579.9|15581.9|15579.9|15581|15579|7
1641779070000|2022-01-10 01:44:30|15581.8|15579.8|15586|15584|15586|15584|15581.8|15579.8|13
1641779080000|2022-01-10 01:44:40|15586.2|15584.2|15585.7|15583.7|15586.2|15584.2|15585.3|15583.3|4
1641779090000|2022-01-10 01:44:50|15585.8|15583.8|15586.2|15584.2|15586.7|15584.7|15585.5|15583.5|12
1641779100000|2022-01-10 01:45:00|15585.9|15583.9|15588|15586|15588|15586|15585.9|15583.9|12
1641779110000|2022-01-10 01:45:10|15587.9|15585.9|15584.3|15582.3|15587.9|15585.9|15583.5|15581.5|28
1641779120000|2022-01-10 01:45:20|15583.9|15581.9|15583.4|15581.4|15583.9|15581.9|15582|15580|24
1641779130000|2022-01-10 01:45:30|15583.7|15581.7|15581|15579|15583.7|15581.7|15581|15579|8
1641779140000|2022-01-10 01:45:40|15580.9|15578.9|15582|15580|15582.2|15580.2|15579.7|15577.7|26
1641779150000|2022-01-10 01:45:50|15582.3|15580.3|15584.2|15582.2|15585|15583|15582.2|15580.2|7
1641779160000|2022-01-10 01:46:00|15584|15582|15585.4|15583.4|15585.8|15583.8|15583.5|15581.5|8
1641779170000|2022-01-10 01:46:10|15585.5|15583.5|15586.9|15584.9|15586.9|15584.9|15583.9|15581.9|27
1641779180000|2022-01-10 01:46:20|15587.3|15585.3|15588.8|15586.8|15588.9|15586.9|15586.8|15584.8|25
1641779190000|2022-01-10 01:46:30|15588.9|15586.9|15590.4|15588.4|15590.4|15588.4|15588.8|15586.8|17
1641779200000|2022-01-10 01:46:40|15590.5|15588.5|15590.9|15588.9|15591.3|15589.3|15590.4|15588.4|27
1641779210000|2022-01-10 01:46:50|15590.2|15588.2|15590.2|15588.2|15591|15589|15589.2|15587.2|14
1641779220000|2022-01-10 01:47:00|15589.9|15587.9|15590.5|15588.5|15591.3|15589.3|15589.5|15587.5|14
1641779230000|2022-01-10 01:47:10|15590.7|15588.7|15593.3|15591.3|15593.5|15591.5|15590.7|15588.7|50
1641779240000|2022-01-10 01:47:20|15593.4|15591.4|15602|15600|15602.2|15600.2|15593.4|15591.4|102
1641779250000|2022-01-10 01:47:30|15601.9|15599.9|15599.4|15597.4|15602|15600|15599|15597|54
1641779260000|2022-01-10 01:47:40|15599.2|15597.2|15602.7|15600.7|15603|15601|15598.9|15596.9|63
1641779270000|2022-01-10 01:47:50|15602.3|15600.3|15600.9|15598.9|15602.3|15600.3|15600|15598|17
1641779280000|2022-01-10 01:48:00|15599.9|15597.9|15608|15606|15608.2|15606.2|15599.9|15597.9|81
1641779290000|2022-01-10 01:48:10|15607.7|15605.7|15602.7|15600.7|15608|15606|15602.7|15600.7|84
1641779300000|2022-01-10 01:48:20|15602.8|15600.8|15606.2|15604.2|15606.2|15604.2|15602.5|15600.5|15
1641779310000|2022-01-10 01:48:30|15606.4|15604.4|15604.4|15602.4|15606.9|15604.9|15602.8|15600.8|42
1641779320000|2022-01-10 01:48:40|15604.3|15602.3|15599.9|15597.9|15604.3|15602.3|15599.9|15597.9|31
1641779330000|2022-01-10 01:48:50|15600.9|15598.9|15600.9|15598.9|15601.5|15599.5|15600.9|15598.9|18
1641779340000|2022-01-10 01:49:00|15601|15599|15601.4|15599.4|15602.7|15600.7|15601|15599|11
1641779350000|2022-01-10 01:49:10|15602.4|15600.4|15603.3|15601.3|15603.9|15601.9|15602.3|15600.3|38
1641779360000|2022-01-10 01:49:20|15603.2|15601.2|15605.4|15603.4|15605.7|15603.7|15602.3|15600.3|29
1641779370000|2022-01-10 01:49:30|15604.7|15602.7|15604.3|15602.3|15604.9|15602.9|15604.3|15602.3|6
1641779380000|2022-01-10 01:49:40|15604.4|15602.4|15602.9|15600.9|15604.4|15602.4|15602.9|15600.9|14
1641779390000|2022-01-10 01:49:50|15602.8|15600.8|15601.9|15599.9|15602.9|15600.9|15601|15599|8
1641779400000|2022-01-10 01:50:00|15601.8|15599.8|15610.7|15608.7|15611.5|15609.5|15601.7|15599.7|93
1641779410000|2022-01-10 01:50:10|15610.2|15608.2|15612.8|15610.8|15613.4|15611.4|15610.2|15608.2|67
1641779420000|2022-01-10 01:50:20|15612.9|15610.9|15613.8|15611.8|15614.9|15612.9|15612.4|15610.4|70
1641779430000|2022-01-10 01:50:30|15613.4|15611.4|15614.2|15612.2|15615.9|15613.9|15612.9|15610.9|63
1641779440000|2022-01-10 01:50:40|15614|15612|15613.7|15611.7|15614.3|15612.3|15611.7|15609.7|42
1641779450000|2022-01-10 01:50:50|15613.5|15611.5|15611.9|15609.9|15613.5|15611.5|15611.9|15609.9|10
1641779460000|2022-01-10 01:51:00|15611.8|15609.8|15615.4|15613.4|15615.7|15613.7|15611.8|15609.8|27
1641779470000|2022-01-10 01:51:10|15615.3|15613.3|15613|15611|15615.3|15613.3|15611.9|15609.9|34
1641779480000|2022-01-10 01:51:20|15612.9|15610.9|15612.3|15610.3|15613.4|15611.4|15611.9|15609.9|12
1641779490000|2022-01-10 01:51:30|15612.2|15610.2|15609.7|15607.7|15612.4|15610.4|15609.5|15607.5|25
1641779500000|2022-01-10 01:51:40|15609.9|15607.9|15610|15608|15610.3|15608.3|15609.5|15607.5|14
1641779510000|2022-01-10 01:51:50|15609.9|15607.9|15610.2|15608.2|15610.2|15608.2|15609.9|15607.9|0
1641779520000|2022-01-10 01:52:00|15610.3|15608.3|15611.9|15609.9|15611.9|15609.9|15610|15608|22
1641779530000|2022-01-10 01:52:10|15612|15610|15612.9|15610.9|15613|15611|15610.3|15608.3|23
1641779540000|2022-01-10 01:52:20|15612.8|15610.8|15612.8|15610.8|15614.5|15612.5|15612|15610|25
1641779550000|2022-01-10 01:52:30|15612.9|15610.9|15612|15610|15613.2|15611.2|15611.8|15609.8|8
1641779560000|2022-01-10 01:52:40|15611.8|15609.8|15611.2|15609.2|15611.9|15609.9|15610.9|15608.9|18
1641779570000|2022-01-10 01:52:50|15611.3|15609.3|15612.4|15610.4|15612.5|15610.5|15611.3|15609.3|4
1641779580000|2022-01-10 01:53:00|15612.3|15610.3|15613.3|15611.3|15613.7|15611.7|15612.3|15610.3|9
1641779590000|2022-01-10 01:53:10|15613.4|15611.4|15614.9|15612.9|15614.9|15612.9|15613|15611|21
1641779600000|2022-01-10 01:53:20|15615.3|15613.3|15612.3|15610.3|15615.3|15613.3|15612.3|15610.3|39
1641779610000|2022-01-10 01:53:30|15614.8|15612.8|15616|15614|15616.8|15614.8|15614.7|15612.7|80
1641779620000|2022-01-10 01:53:40|15615.9|15613.9|15614.5|15612.5|15616.2|15614.2|15614.3|15612.3|21
1641779630000|2022-01-10 01:53:50|15614.4|15612.4|15613.2|15611.2|15614.5|15612.5|15612|15610|24
1641779640000|2022-01-10 01:54:00|15613.7|15611.7|15612|15610|15613.7|15611.7|15612|15610|30
1641779650000|2022-01-10 01:54:10|15612.3|15610.3|15613|15611|15613.2|15611.2|15611|15609|20
1641779660000|2022-01-10 01:54:20|15613.2|15611.2|15612.4|15610.4|15614.9|15612.9|15612.4|15610.4|17
1641779670000|2022-01-10 01:54:30|15611.4|15609.4|15611.2|15609.2|15612.5|15610.5|15610.8|15608.8|36
1641779680000|2022-01-10 01:54:40|15611|15609|15610.9|15608.9|15611.5|15609.5|15610.7|15608.7|6
1641779690000|2022-01-10 01:54:50|15610.8|15608.8|15610.9|15608.9|15611|15609|15609.9|15607.9|22
1641779700000|2022-01-10 01:55:00|15611|15609|15610.7|15608.7|15611.7|15609.7|15610.2|15608.2|20
1641779710000|2022-01-10 01:55:10|15610.8|15608.8|15613.8|15611.8|15613.9|15611.9|15610.8|15608.8|41
1641779720000|2022-01-10 01:55:20|15614|15612|15613|15611|15614|15612|15611.8|15609.8|25
1641779730000|2022-01-10 01:55:30|15613.3|15611.3|15613.8|15611.8|15613.8|15611.8|15612.7|15610.7|34
1641779740000|2022-01-10 01:55:40|15614|15612|15613.2|15611.2|15614.2|15612.2|15612.3|15610.3|13
1641779750000|2022-01-10 01:55:50|15612.9|15610.9|15614.2|15612.2|15615|15613|15612.8|15610.8|18
1641779760000|2022-01-10 01:56:00|15613.9|15611.9|15615.2|15613.2|15615.5|15613.5|15613.9|15611.9|8
1641779770000|2022-01-10 01:56:10|15615.5|15613.5|15616.4|15614.4|15616.4|15614.4|15615.2|15613.2|22
1641779780000|2022-01-10 01:56:20|15616.5|15614.5|15615.7|15613.7|15616.9|15614.9|15615.3|15613.3|27
1641779790000|2022-01-10 01:56:30|15615.9|15613.9|15615|15613|15616|15614|15614.9|15612.9|16
1641779800000|2022-01-10 01:56:40|15614.9|15612.9|15614.2|15612.2|15616|15614|15614.2|15612.2|11
1641779810000|2022-01-10 01:56:50|15614.5|15612.5|15615.7|15613.7|15615.7|15613.7|15614.5|15612.5|7
1641779820000|2022-01-10 01:57:00|15615.5|15613.5|15617.3|15615.3|15619.3|15617.3|15615.5|15613.5|60
1641779830000|2022-01-10 01:57:10|15617.4|15615.4|15618.3|15616.3|15618.4|15616.4|15617|15615|14
1641779840000|2022-01-10 01:57:20|15617.9|15615.9|15619.4|15617.4|15619.7|15617.7|15617.7|15615.7|29
1641779850000|2022-01-10 01:57:30|15619.7|15617.7|15617.9|15615.9|15620.2|15618.2|15617.4|15615.4|37
1641779860000|2022-01-10 01:57:40|15618.2|15616.2|15617.7|15615.7|15618.7|15616.7|15617.5|15615.5|19
1641779870000|2022-01-10 01:57:50|15618.5|15616.5|15618.4|15616.4|15618.7|15616.7|15618|15616|13
1641779880000|2022-01-10 01:58:00|15618.3|15616.3|15617|15615|15618.4|15616.4|15616.3|15614.3|16
1641779890000|2022-01-10 01:58:10|15616.4|15614.4|15615.8|15613.8|15617.2|15615.2|15615.8|15613.8|13
1641779900000|2022-01-10 01:58:20|15615.3|15613.3|15617.5|15615.5|15618|15616|15615|15613|20
1641779910000|2022-01-10 01:58:30|15618.2|15616.2|15617.8|15615.8|15618.3|15616.3|15617|15615|14
1641779920000|2022-01-10 01:58:40|15617.3|15615.3|15616|15614|15617.3|15615.3|15616|15614|13
1641779930000|2022-01-10 01:58:50|15616.2|15614.2|15613.2|15611.2|15616.2|15614.2|15613.2|15611.2|40
1641779940000|2022-01-10 01:59:00|15613.7|15611.7|15614.3|15612.3|15614.3|15612.3|15613|15611|35
1641779950000|2022-01-10 01:59:10|15613.7|15611.7|15614.5|15612.5|15614.7|15612.7|15613|15611|30
1641779960000|2022-01-10 01:59:20|15614|15612|15614.8|15612.8|15614.8|15612.8|15613.7|15611.7|5
1641779970000|2022-01-10 01:59:30|15614.9|15612.9|15613.8|15611.8|15615|15613|15613.8|15611.8|10
1641779980000|2022-01-10 01:59:40|15613.9|15611.9|15611.5|15609.5|15613.9|15611.9|15610.9|15608.9|32
1641779990000|2022-01-10 01:59:50|15611.8|15609.8|15614.8|15612.8|15614.8|15612.8|15611.3|15609.3|35
1641780000000|2022-01-10 02:00:00|15614.9|15612.9|15618|15616|15621.5|15619.5|15614.9|15612.9|132
1641780010000|2022-01-10 02:00:10|15616.7|15614.7|15615.8|15613.8|15616.7|15614.7|15615.5|15613.5|31
1641780020000|2022-01-10 02:00:20|15615.9|15613.9|15614.5|15612.5|15615.9|15613.9|15614|15612|21
1641780030000|2022-01-10 02:00:30|15614|15612|15614.8|15612.8|15614.8|15612.8|15613.9|15611.9|9
1641780040000|2022-01-10 02:00:40|15615.5|15613.5|15617.5|15615.5|15617.5|15615.5|15615.5|15613.5|38
1641780050000|2022-01-10 02:00:50|15617.7|15615.7|15619.4|15617.4|15619.4|15617.4|15617.3|15615.3|10
1641780060000|2022-01-10 02:01:00|15619.3|15617.3|15619.9|15617.9|15619.9|15617.9|15618.4|15616.4|17
1641780070000|2022-01-10 02:01:10|15620.2|15618.2|15620.4|15618.4|15620.7|15618.7|15620.2|15618.2|6
1641780080000|2022-01-10 02:01:20|15620.3|15618.3|15620.9|15618.9|15621.4|15619.4|15620.3|15618.3|27
1641780090000|2022-01-10 02:01:30|15621|15619|15621|15619|15621.5|15619.5|15620.3|15618.3|44
1641780100000|2022-01-10 02:01:40|15620.9|15618.9|15620.5|15618.5|15620.9|15618.9|15620.5|15618.5|22
1641780110000|2022-01-10 02:01:50|15620.4|15618.4|15616.7|15614.7|15620.4|15618.4|15616.5|15614.5|26
1641780120000|2022-01-10 02:02:00|15616.5|15614.5|15626.8|15624.8|15629|15627|15616.5|15614.5|177
1641780130000|2022-01-10 02:02:10|15627.4|15625.4|15631.4|15629.4|15631.5|15629.5|15627.4|15625.4|135
1641780140000|2022-01-10 02:02:20|15631.9|15629.9|15634.5|15632.5|15635|15633|15631.3|15629.3|158
1641780150000|2022-01-10 02:02:30|15634.7|15632.7|15633.5|15631.5|15635.2|15633.2|15632.5|15630.5|49
1641780160000|2022-01-10 02:02:40|15633.4|15631.4|15634.3|15632.3|15634.3|15632.3|15632.7|15630.7|33
1641780170000|2022-01-10 02:02:50|15634.2|15632.2|15635.2|15633.2|15635.4|15633.4|15634.2|15632.2|41
1641780180000|2022-01-10 02:03:00|15635.3|15633.3|15631.2|15629.2|15635.4|15633.4|15630.3|15628.3|45
1641780190000|2022-01-10 02:03:10|15630.9|15628.9|15629.5|15627.5|15630.9|15628.9|15628.8|15626.8|30
1641780200000|2022-01-10 02:03:20|15629.7|15627.7|15629.3|15627.3|15630.4|15628.4|15629.3|15627.3|15
1641780210000|2022-01-10 02:03:30|15629.2|15627.2|15629.5|15627.5|15630.9|15628.9|15628.4|15626.4|52
1641780220000|2022-01-10 02:03:40|15629.4|15627.4|15633.5|15631.5|15633.5|15631.5|15628.9|15626.9|70
1641780230000|2022-01-10 02:03:50|15633.8|15631.8|15631|15629|15633.8|15631.8|15631|15629|38
1641780240000|2022-01-10 02:04:00|15630.5|15628.5|15628.4|15626.4|15630.5|15628.5|15627.9|15625.9|27
1641780250000|2022-01-10 02:04:10|15628.5|15626.5|15630.7|15628.7|15630.7|15628.7|15628.5|15626.5|28
1641780260000|2022-01-10 02:04:20|15632|15630|15627.8|15625.8|15632|15630|15626.9|15624.9|55
1641780270000|2022-01-10 02:04:30|15626.4|15624.4|15623.3|15621.3|15626.4|15624.4|15621.4|15619.4|155
1641780280000|2022-01-10 02:04:40|15622.8|15620.8|15623.4|15621.4|15625.4|15623.4|15622.8|15620.8|45
1641780290000|2022-01-10 02:04:50|15623.5|15621.5|15624.3|15622.3|15624.4|15622.4|15623.4|15621.4|15
1641780300000|2022-01-10 02:05:00|15624.4|15622.4|15623.3|15621.3|15624.7|15622.7|15623.2|15621.2|11
1641780310000|2022-01-10 02:05:10|15623|15621|15623.8|15621.8|15623.9|15621.9|15623|15621|3
1641780320000|2022-01-10 02:05:20|15623.9|15621.9|15622.9|15620.9|15623.9|15621.9|15622.5|15620.5|13
1641780330000|2022-01-10 02:05:30|15622.8|15620.8|15623.2|15621.2|15623.2|15621.2|15620.7|15618.7|39
1641780340000|2022-01-10 02:05:40|15623|15621|15623.2|15621.2|15623.2|15621.2|15621.5|15619.5|9
1641780350000|2022-01-10 02:05:50|15623.3|15621.3|15624.5|15622.5|15624.7|15622.7|15623.3|15621.3|22
1641780360000|2022-01-10 02:06:00|15624.4|15622.4|15624.2|15622.2|15624.5|15622.5|15623.8|15621.8|7
1641780370000|2022-01-10 02:06:10|15624.5|15622.5|15626.9|15624.9|15627|15625|15624.5|15622.5|53
1641780380000|2022-01-10 02:06:20|15627|15625|15627.4|15625.4|15628.4|15626.4|15626.4|15624.4|19
1641780390000|2022-01-10 02:06:30|15626.9|15624.9|15624.7|15622.7|15627|15625|15624.7|15622.7|11
1641780400000|2022-01-10 02:06:40|15624.3|15622.3|15625|15623|15626.2|15624.2|15623.7|15621.7|13
1641780410000|2022-01-10 02:06:50|15625.2|15623.2|15621.8|15619.8|15625.3|15623.3|15619.2|15617.2|180
1641780420000|2022-01-10 02:07:00|15621.7|15619.7|15616.2|15614.2|15621.7|15619.7|15615.9|15613.9|70
1641780430000|2022-01-10 02:07:10|15615|15613|15619.7|15617.7|15619.7|15617.7|15610.5|15608.5|176
1641780440000|2022-01-10 02:07:20|15619|15617|15617.9|15615.9|15619.3|15617.3|15617.4|15615.4|36
1641780450000|2022-01-10 02:07:30|15617.8|15615.8|15617.2|15615.2|15617.8|15615.8|15616.5|15614.5|12
1641780460000|2022-01-10 02:07:40|15617|15615|15618|15616|15618.4|15616.4|15616.8|15614.8|11
1641780470000|2022-01-10 02:07:50|15618.3|15616.3|15618.2|15616.2|15618.4|15616.4|15617.8|15615.8|2
1641780480000|2022-01-10 02:08:00|15618|15616|15618.9|15616.9|15620.7|15618.7|15618|15616|30
1641780490000|2022-01-10 02:08:10|15618.8|15616.8|15619.2|15617.2|15620|15618|15618.8|15616.8|4
1641780500000|2022-01-10 02:08:20|15619.5|15617.5|15618.7|15616.7|15619.8|15617.8|15618.7|15616.7|3
1641780510000|2022-01-10 02:08:30|15618.8|15616.8|15619.9|15617.9|15620.2|15618.2|15618.7|15616.7|12
1641780520000|2022-01-10 02:08:40|15620.3|15618.3|15620.8|15618.8|15621.3|15619.3|15619.9|15617.9|20
1641780530000|2022-01-10 02:08:50|15620.9|15618.9|15620.5|15618.5|15620.9|15618.9|15620.3|15618.3|3
1641780540000|2022-01-10 02:09:00|15620.7|15618.7|15622.2|15620.2|15623.5|15621.5|15620.7|15618.7|27
1641780550000|2022-01-10 02:09:10|15622|15620|15621.2|15619.2|15623.2|15621.2|15621|15619|27
1641780560000|2022-01-10 02:09:20|15620.9|15618.9|15622.7|15620.7|15622.9|15620.9|15620.9|15618.9|3
1641780570000|2022-01-10 02:09:30|15622.5|15620.5|15622.4|15620.4|15623.3|15621.3|15621.5|15619.5|11
1641780580000|2022-01-10 02:09:40|15622.3|15620.3|15621.9|15619.9|15622.3|15620.3|15620.9|15618.9|7
1641780590000|2022-01-10 02:09:50|15621.8|15619.8|15623|15621|15623|15621|15621.8|15619.8|6
1641780600000|2022-01-10 02:10:00|15622.9|15620.9|15620.4|15618.4|15623.4|15621.4|15620.4|15618.4|9
1641780610000|2022-01-10 02:10:10|15620.5|15618.5|15618.5|15616.5|15620.7|15618.7|15618.5|15616.5|5
1641780620000|2022-01-10 02:10:20|15618.7|15616.7|15618.3|15616.3|15619.4|15617.4|15618.3|15616.3|5
1641780630000|2022-01-10 02:10:30|15618.4|15616.4|15620.2|15618.2|15620.2|15618.2|15618.4|15616.4|5
1641780640000|2022-01-10 02:10:40|15620|15618|15620|15618|15620|15618|15619.4|15617.4|3
1641780650000|2022-01-10 02:10:50|15621.5|15619.5|15621.8|15619.8|15622|15620|15621.5|15619.5|6
1641780660000|2022-01-10 02:11:00|15621.4|15619.4|15621.9|15619.9|15622.3|15620.3|15621.3|15619.3|12
1641780670000|2022-01-10 02:11:10|15621.8|15619.8|15622.7|15620.7|15622.8|15620.8|15620.5|15618.5|17
1641780680000|2022-01-10 02:11:20|15622.8|15620.8|15621.8|15619.8|15623|15621|15621.3|15619.3|16
1641780690000|2022-01-10 02:11:30|15621.9|15619.9|15620.3|15618.3|15621.9|15619.9|15620.2|15618.2|8
1641780700000|2022-01-10 02:11:40|15620.2|15618.2|15621.2|15619.2|15621.3|15619.3|15619.8|15617.8|6
1641780710000|2022-01-10 02:11:50|15621|15619|15621|15619|15621.3|15619.3|15620.2|15618.2|7
1641780720000|2022-01-10 02:12:00|15620.9|15618.9|15623.4|15621.4|15624.3|15622.3|15620.7|15618.7|16
1641780730000|2022-01-10 02:12:10|15623|15621|15620.4|15618.4|15623|15621|15620.4|15618.4|28
1641780740000|2022-01-10 02:12:20|15620.5|15618.5|15617.8|15615.8|15621|15619|15617.7|15615.7|21
1641780750000|2022-01-10 02:12:30|15617.9|15615.9|15616.9|15614.9|15618.3|15616.3|15616.4|15614.4|26
1641780760000|2022-01-10 02:12:40|15616.7|15614.7|15617.2|15615.2|15617.3|15615.3|15615.9|15613.9|22
1641780770000|2022-01-10 02:12:50|15617.4|15615.4|15615.4|15613.4|15617.4|15615.4|15614.9|15612.9|41
1641780780000|2022-01-10 02:13:00|15615.3|15613.3|15614.2|15612.2|15615.9|15613.9|15613.9|15611.9|24
1641780790000|2022-01-10 02:13:10|15614|15612|15613.7|15611.7|15614.3|15612.3|15612.9|15610.9|31
1641780800000|2022-01-10 02:13:20|15613.5|15611.5|15612.8|15610.8|15613.5|15611.5|15612.4|15610.4|47
1641780810000|2022-01-10 02:13:30|15612.4|15610.4|15613.5|15611.5|15613.5|15611.5|15612.4|15610.4|7
1641780820000|2022-01-10 02:13:40|15613.8|15611.8|15614.9|15612.9|15615|15613|15613.8|15611.8|17
1641780830000|2022-01-10 02:13:50|15615.3|15613.3|15616|15614|15616.5|15614.5|15615.3|15613.3|7
1641780840000|2022-01-10 02:14:00|15615.9|15613.9|15616.4|15614.4|15616.9|15614.9|15615.5|15613.5|7
1641780850000|2022-01-10 02:14:10|15616.3|15614.3|15614.5|15612.5|15616.3|15614.3|15614|15612|11
1641780860000|2022-01-10 02:14:20|15614.7|15612.7|15614.4|15612.4|15614.9|15612.9|15614.4|15612.4|4
1641780870000|2022-01-10 02:14:30|15614|15612|15614.2|15612.2|15614.3|15612.3|15614|15612|3
1641780880000|2022-01-10 02:14:40|15613.8|15611.8|15614.7|15612.7|15614.9|15612.9|15613.8|15611.8|2
1641780890000|2022-01-10 02:14:50|15614.3|15612.3|15612.7|15610.7|15614.8|15612.8|15612.3|15610.3|17
1641780900000|2022-01-10 02:15:00|15612.8|15610.8|15614.2|15612.2|15614.3|15612.3|15612.4|15610.4|8
1641780910000|2022-01-10 02:15:10|15614.3|15612.3|15613.7|15611.7|15615|15613|15613.7|15611.7|7
1641780920000|2022-01-10 02:15:20|15613.8|15611.8|15613|15611|15614|15612|15613|15611|4
1641780930000|2022-01-10 02:15:30|15613.2|15611.2|15611.3|15609.3|15613.2|15611.2|15610.5|15608.5|22
1641780940000|2022-01-10 02:15:40|15611.4|15609.4|15612.9|15610.9|15612.9|15610.9|15611.2|15609.2|12
1641780950000|2022-01-10 02:15:50|15612.8|15610.8|15613.7|15611.7|15613.9|15611.9|15612.7|15610.7|21
1641780960000|2022-01-10 02:16:00|15613.9|15611.9|15613|15611|15614.5|15612.5|15612.9|15610.9|7
1641780970000|2022-01-10 02:16:10|15613.2|15611.2|15613.7|15611.7|15613.7|15611.7|15613|15611|20
1641780980000|2022-01-10 02:16:20|15613.8|15611.8|15612.7|15610.7|15613.9|15611.9|15612.2|15610.2|16
1641780990000|2022-01-10 02:16:30|15612.5|15610.5|15611.5|15609.5|15612.5|15610.5|15610.5|15608.5|18
1641781000000|2022-01-10 02:16:40|15611.4|15609.4|15610.5|15608.5|15611.5|15609.5|15609.8|15607.8|21
1641781010000|2022-01-10 02:16:50|15608.9|15606.9|15613.4|15611.4|15613.4|15611.4|15608.9|15606.9|31
1641781020000|2022-01-10 02:17:00|15613.9|15611.9|15614.4|15612.4|15614.4|15612.4|15613.4|15611.4|26
1641781030000|2022-01-10 02:17:10|15615|15613|15614.2|15612.2|15615.3|15613.3|15613.9|15611.9|18
1641781040000|2022-01-10 02:17:20|15614.3|15612.3|15617.2|15615.2|15617.3|15615.3|15614.3|15612.3|26
1641781050000|2022-01-10 02:17:30|15617.3|15615.3|15617.2|15615.2|15617.5|15615.5|15616.7|15614.7|10
1641781060000|2022-01-10 02:17:40|15617|15615|15617.2|15615.2|15617.7|15615.7|15616.3|15614.3|10
1641781070000|2022-01-10 02:17:50|15617.4|15615.4|15618.8|15616.8|15619.7|15617.7|15617.4|15615.4|25
1641781080000|2022-01-10 02:18:00|15618.7|15616.7|15619.9|15617.9|15619.9|15617.9|15617.5|15615.5|19
1641781090000|2022-01-10 02:18:10|15619.5|15617.5|15618.2|15616.2|15620.3|15618.3|15618|15616|18
1641781100000|2022-01-10 02:18:20|15618.3|15616.3|15618.9|15616.9|15620|15618|15618.3|15616.3|13
1641781110000|2022-01-10 02:18:30|15618.2|15616.2|15620.3|15618.3|15620.3|15618.3|15618.2|15616.2|18
1641781120000|2022-01-10 02:18:40|15619.9|15617.9|15620|15618|15620.3|15618.3|15619.8|15617.8|4
1641781130000|2022-01-10 02:18:50|15620.3|15618.3|15621.5|15619.5|15621.7|15619.7|15619.8|15617.8|17
1641781140000|2022-01-10 02:19:00|15620.9|15618.9|15622.7|15620.7|15624.3|15622.3|15620.9|15618.9|41
1641781150000|2022-01-10 02:19:10|15622.5|15620.5|15619|15617|15622.5|15620.5|15618.4|15616.4|34
1641781160000|2022-01-10 02:19:20|15618.9|15616.9|15617.2|15615.2|15619.3|15617.3|15616.4|15614.4|9
1641781170000|2022-01-10 02:19:30|15617.3|15615.3|15616.4|15614.4|15617.3|15615.3|15615.7|15613.7|10
1641781180000|2022-01-10 02:19:40|15616.3|15614.3|15615.4|15613.4|15616.5|15614.5|15615.3|15613.3|5
1641781190000|2022-01-10 02:19:50|15615.3|15613.3|15615.5|15613.5|15616|15614|15615.3|15613.3|3
1641781200000|2022-01-10 02:20:00|15615.7|15613.7|15613.7|15611.7|15615.8|15613.8|15613.3|15611.3|15
1641781210000|2022-01-10 02:20:10|15614|15612|15613.2|15611.2|15614.7|15612.7|15613.2|15611.2|11
1641781220000|2022-01-10 02:20:20|15613|15611|15612.9|15610.9|15613.8|15611.8|15611.5|15609.5|23
1641781230000|2022-01-10 02:20:30|15612.8|15610.8|15612.2|15610.2|15612.8|15610.8|15611.8|15609.8|5
1641781240000|2022-01-10 02:20:40|15612|15610|15613.3|15611.3|15613.4|15611.4|15612|15610|18
1641781250000|2022-01-10 02:20:50|15613.4|15611.4|15613.7|15611.7|15613.8|15611.8|15613.3|15611.3|6
1641781260000|2022-01-10 02:21:00|15613.5|15611.5|15610.3|15608.3|15613.5|15611.5|15610.3|15608.3|22
1641781270000|2022-01-10 02:21:10|15610.2|15608.2|15610|15608|15610.5|15608.5|15609.4|15607.4|22
1641781280000|2022-01-10 02:21:20|15609.8|15607.8|15611.7|15609.7|15611.9|15609.9|15609.8|15607.8|8
1641781290000|2022-01-10 02:21:30|15612|15610|15613.3|15611.3|15613.7|15611.7|15611.4|15609.4|12
1641781300000|2022-01-10 02:21:40|15613.2|15611.2|15613.8|15611.8|15614.7|15612.7|15613.2|15611.2|17
1641781310000|2022-01-10 02:21:50|15613.7|15611.7|15615.2|15613.2|15615.2|15613.2|15613.5|15611.5|5
1641781320000|2022-01-10 02:22:00|15614.9|15612.9|15614.7|15612.7|15614.9|15612.9|15614|15612|6
1641781330000|2022-01-10 02:22:10|15614.5|15612.5|15616.3|15614.3|15616.3|15614.3|15614.5|15612.5|9
1641781340000|2022-01-10 02:22:20|15617.5|15615.5|15618|15616|15618.8|15616.8|15617.5|15615.5|7
1641781350000|2022-01-10 02:22:30|15617.9|15615.9|15618.7|15616.7|15619|15617|15617.2|15615.2|20
1641781360000|2022-01-10 02:22:40|15618.8|15616.8|15617.4|15615.4|15618.8|15616.8|15617.2|15615.2|9
1641781370000|2022-01-10 02:22:50|15617.5|15615.5|15619.5|15617.5|15619.5|15617.5|15617|15615|10
1641781380000|2022-01-10 02:23:00|15619.9|15617.9|15618.9|15616.9|15619.9|15617.9|15618.7|15616.7|5
1641781390000|2022-01-10 02:23:10|15618.7|15616.7|15619.3|15617.3|15619.5|15617.5|15618.7|15616.7|3
1641781400000|2022-01-10 02:23:20|15619.4|15617.4|15619.3|15617.3|15620.2|15618.2|15618.7|15616.7|7
1641781410000|2022-01-10 02:23:30|15619.7|15617.7|15620.2|15618.2|15620.3|15618.3|15619.7|15617.7|16
1641781420000|2022-01-10 02:23:40|15620|15618|15619.2|15617.2|15620|15618|15619.2|15617.2|1
1641781430000|2022-01-10 02:23:50|15619|15617|15619.8|15617.8|15619.9|15617.9|15619|15617|4
1641781440000|2022-01-10 02:24:00|15619.7|15617.7|15620.4|15618.4|15620.4|15618.4|15619.3|15617.3|3
1641781450000|2022-01-10 02:24:10|15620.3|15618.3|15620.5|15618.5|15620.8|15618.8|15620.2|15618.2|1
1641781460000|2022-01-10 02:24:20|15620.4|15618.4|15620.4|15618.4|15620.8|15618.8|15620.3|15618.3|2
1641781470000|2022-01-10 02:24:30|15620.8|15618.8|15623.4|15621.4|15624.3|15622.3|15620.7|15618.7|35
1641781480000|2022-01-10 02:24:40|15623|15621|15625.2|15623.2|15626|15624|15623|15621|30
1641781490000|2022-01-10 02:24:50|15625|15623|15625.2|15623.2|15625.9|15623.9|15624.8|15622.8|10
1641781500000|2022-01-10 02:25:00|15625|15623|15628.3|15626.3|15628.3|15626.3|15625|15623|33
1641781510000|2022-01-10 02:25:10|15628.4|15626.4|15627.7|15625.7|15628.4|15626.4|15627|15625|30
1641781520000|2022-01-10 02:25:20|15627.8|15625.8|15630|15628|15630|15628|15627.4|15625.4|23
1641781530000|2022-01-10 02:25:30|15630.2|15628.2|15627.4|15625.4|15630.2|15628.2|15627.3|15625.3|21
1641781540000|2022-01-10 02:25:40|15627.3|15625.3|15627.9|15625.9|15627.9|15625.9|15624.9|15622.9|27
1641781550000|2022-01-10 02:25:50|15628.8|15626.8|15629|15627|15629.3|15627.3|15628.2|15626.2|14
1641781560000|2022-01-10 02:26:00|15629.2|15627.2|15626.4|15624.4|15629.2|15627.2|15626.4|15624.4|21
1641781570000|2022-01-10 02:26:10|15626.3|15624.3|15625|15623|15626.5|15624.5|15624.8|15622.8|14
1641781580000|2022-01-10 02:26:20|15624.9|15622.9|15626.7|15624.7|15626.7|15624.7|15624.2|15622.2|28
1641781590000|2022-01-10 02:26:30|15626.2|15624.2|15624.7|15622.7|15626.7|15624.7|15624.4|15622.4|1
1641781600000|2022-01-10 02:26:40|15624.2|15622.2|15624.4|15622.4|15624.5|15622.5|15623.2|15621.2|23
1641781610000|2022-01-10 02:26:50|15624.5|15622.5|15624.5|15622.5|15625|15623|15623.9|15621.9|10
1641781620000|2022-01-10 02:27:00|15624.3|15622.3|15624.4|15622.4|15624.7|15622.7|15623.9|15621.9|6
1641781630000|2022-01-10 02:27:10|15624.3|15622.3|15624.2|15622.2|15624.7|15622.7|15623.7|15621.7|3
1641781640000|2022-01-10 02:27:20|15623.5|15621.5|15623.8|15621.8|15624.3|15622.3|15623.3|15621.3|15
1641781650000|2022-01-10 02:27:30|15623.3|15621.3|15623.4|15621.4|15624|15622|15623.3|15621.3|2
1641781660000|2022-01-10 02:27:40|15623.3|15621.3|15622.4|15620.4|15623.3|15621.3|15621.3|15619.3|15
1641781670000|2022-01-10 02:27:50|15622.5|15620.5|15622|15620|15623.2|15621.2|15621.5|15619.5|12
1641781680000|2022-01-10 02:28:00|15621.8|15619.8|15624.3|15622.3|15625|15623|15621.8|15619.8|14
1641781690000|2022-01-10 02:28:10|15624.4|15622.4|15624.2|15622.2|15624.9|15622.9|15623.9|15621.9|1
1641781700000|2022-01-10 02:28:20|15623.9|15621.9|15623.5|15621.5|15624.7|15622.7|15623.4|15621.4|9
1641781710000|2022-01-10 02:28:30|15622.4|15620.4|15624|15622|15624.4|15622.4|15622.4|15620.4|5
1641781720000|2022-01-10 02:28:40|15623.8|15621.8|15624.3|15622.3|15624.4|15622.4|15623.5|15621.5|5
1641781730000|2022-01-10 02:28:50|15624|15622|15623.7|15621.7|15624|15622|15622.7|15620.7|7
1641781740000|2022-01-10 02:29:00|15623.5|15621.5|15622.9|15620.9|15623.5|15621.5|15622.5|15620.5|5
1641781750000|2022-01-10 02:29:10|15622.7|15620.7|15622.3|15620.3|15622.7|15620.7|15622.3|15620.3|1
1641781760000|2022-01-10 02:29:20|15622.2|15620.2|15621.7|15619.7|15624|15622|15621.7|15619.7|90
1641781770000|2022-01-10 02:29:30|15621.5|15619.5|15622.8|15620.8|15622.8|15620.8|15621.5|15619.5|2
1641781780000|2022-01-10 02:29:40|15622.9|15620.9|15622.5|15620.5|15622.9|15620.9|15621.9|15619.9|9
1641781790000|2022-01-10 02:29:50|15622.4|15620.4|15624.8|15622.8|15624.9|15622.9|15622.4|15620.4|7
1641781800000|2022-01-10 02:30:00|15625.5|15623.5|15618.3|15616.3|15625.8|15623.8|15618|15616|55
1641781810000|2022-01-10 02:30:10|15618.2|15616.2|15617.5|15615.5|15618.3|15616.3|15617.2|15615.2|16
1641781820000|2022-01-10 02:30:20|15617|15615|15618.7|15616.7|15618.7|15616.7|15617|15615|6
1641781830000|2022-01-10 02:30:30|15618.8|15616.8|15621.8|15619.8|15621.8|15619.8|15618.8|15616.8|13
1641781840000|2022-01-10 02:30:40|15621.7|15619.7|15622.4|15620.4|15622.4|15620.4|15621.3|15619.3|5
1641781850000|2022-01-10 02:30:50|15622.3|15620.3|15620.3|15618.3|15622.8|15620.8|15620.3|15618.3|9
1641781860000|2022-01-10 02:31:00|15619.9|15617.9|15619.7|15617.7|15620|15618|15619.7|15617.7|2
1641781870000|2022-01-10 02:31:10|15618.8|15616.8|15617.9|15615.9|15618.8|15616.8|15617.9|15615.9|4
1641781880000|2022-01-10 02:31:20|15617.4|15615.4|15617.9|15615.9|15619|15617|15617.3|15615.3|13
1641781890000|2022-01-10 02:31:30|15618|15616|15618|15616|15618.3|15616.3|15617.8|15615.8|1
1641781900000|2022-01-10 02:31:40|15618.4|15616.4|15619.5|15617.5|15619.7|15617.7|15618.4|15616.4|16
1641781910000|2022-01-10 02:31:50|15619.4|15617.4|15619.2|15617.2|15619.9|15617.9|15619|15617|4
1641781920000|2022-01-10 02:32:00|15619|15617|15618.3|15616.3|15619|15617|15617.9|15615.9|7
1641781930000|2022-01-10 02:32:10|15618.4|15616.4|15619.5|15617.5|15620.2|15618.2|15618.4|15616.4|8
1641781940000|2022-01-10 02:32:20|15619.4|15617.4|15619.8|15617.8|15619.9|15617.9|15619.3|15617.3|4
1641781950000|2022-01-10 02:32:30|15619.9|15617.9|15619.9|15617.9|15620|15618|15619.8|15617.8|0
1641781960000|2022-01-10 02:32:40|15621.3|15619.3|15620.4|15618.4|15621.8|15619.8|15620.3|15618.3|20
1641781970000|2022-01-10 02:32:50|15620.5|15618.5|15622|15620|15622|15620|15620.5|15618.5|1
1641781980000|2022-01-10 02:33:00|15622.4|15620.4|15622.2|15620.2|15622.4|15620.4|15621.9|15619.9|6
1641781990000|2022-01-10 02:33:10|15621.9|15619.9|15621.3|15619.3|15621.9|15619.9|15620.9|15618.9|3
1641782000000|2022-01-10 02:33:20|15621.2|15619.2|15620.5|15618.5|15621.2|15619.2|15620.3|15618.3|6
1641782010000|2022-01-10 02:33:30|15620.7|15618.7|15620.9|15618.9|15622|15620|15620.7|15618.7|1
1641782020000|2022-01-10 02:33:40|15620.5|15618.5|15620.3|15618.3|15620.9|15618.9|15620.2|15618.2|4
1641782030000|2022-01-10 02:33:50|15620.2|15618.2|15619.3|15617.3|15620.2|15618.2|15619.3|15617.3|6
1641782040000|2022-01-10 02:34:00|15619.4|15617.4|15617.9|15615.9|15619.7|15617.7|15617.9|15615.9|4
1641782050000|2022-01-10 02:34:10|15618|15616|15617.9|15615.9|15618.9|15616.9|15617.9|15615.9|2
1641782060000|2022-01-10 02:34:20|15618|15616|15618.5|15616.5|15618.5|15616.5|15617.9|15615.9|2
1641782070000|2022-01-10 02:34:30|15618.7|15616.7|15618.7|15616.7|15619.5|15617.5|15618.7|15616.7|4
1641782080000|2022-01-10 02:34:40|15618.3|15616.3|15618.5|15616.5|15618.8|15616.8|15618.3|15616.3|2
1641782090000|2022-01-10 02:34:50|15618.7|15616.7|15618.4|15616.4|15618.9|15616.9|15618.4|15616.4|2
1641782100000|2022-01-10 02:35:00|15618.5|15616.5|15618.4|15616.4|15618.8|15616.8|15618.4|15616.4|0
1641782110000|2022-01-10 02:35:10|15618.5|15616.5|15619.4|15617.4|15619.5|15617.5|15618.5|15616.5|7
1641782120000|2022-01-10 02:35:20|15619.3|15617.3|15618.5|15616.5|15619.3|15617.3|15618.2|15616.2|10
1641782130000|2022-01-10 02:35:30|15618.7|15616.7|15618.4|15616.4|15618.7|15616.7|15618.2|15616.2|0
1641782140000|2022-01-10 02:35:40|15618.3|15616.3|15617.9|15615.9|15618.4|15616.4|15617.4|15615.4|6
1641782150000|2022-01-10 02:35:50|15618|15616|15618.7|15616.7|15618.9|15616.9|15617.5|15615.5|14
1641782160000|2022-01-10 02:36:00|15618.5|15616.5|15618.2|15616.2|15618.5|15616.5|15618|15616|1
1641782170000|2022-01-10 02:36:10|15618|15616|15618.4|15616.4|15618.5|15616.5|15618|15616|3
1641782180000|2022-01-10 02:36:20|15618.3|15616.3|15620.2|15618.2|15620.2|15618.2|15618|15616|13
1641782190000|2022-01-10 02:36:30|15620|15618|15620.5|15618.5|15620.7|15618.7|15619.8|15617.8|5
1641782200000|2022-01-10 02:36:40|15620.4|15618.4|15618.5|15616.5|15620.5|15618.5|15618.5|15616.5|10
1641782210000|2022-01-10 02:36:50|15618.3|15616.3|15618.7|15616.7|15618.7|15616.7|15617.9|15615.9|3
1641782220000|2022-01-10 02:37:00|15618.2|15616.2|15618.7|15616.7|15618.7|15616.7|15618|15616|3
1641782230000|2022-01-10 02:37:10|15618.2|15616.2|15619.8|15617.8|15619.9|15617.9|15618.2|15616.2|2
1641782240000|2022-01-10 02:37:20|15620.2|15618.2|15621|15619|15621.7|15619.7|15620.2|15618.2|9
1641782250000|2022-01-10 02:37:30|15620.7|15618.7|15620.4|15618.4|15620.8|15618.8|15620.4|15618.4|0
1641782260000|2022-01-10 02:37:40|15620.3|15618.3|15621.3|15619.3|15621.3|15619.3|15620.3|15618.3|2
1641782270000|2022-01-10 02:37:50|15621.4|15619.4|15622.2|15620.2|15622.4|15620.4|15621.4|15619.4|3
1641782280000|2022-01-10 02:38:00|15623.2|15621.2|15622.8|15620.8|15624.9|15622.9|15622.8|15620.8|41
1641782290000|2022-01-10 02:38:10|15622.9|15620.9|15619.8|15617.8|15623.3|15621.3|15619.7|15617.7|13
1641782300000|2022-01-10 02:38:20|15619.9|15617.9|15620.5|15618.5|15620.7|15618.7|15619.9|15617.9|6
1641782310000|2022-01-10 02:38:30|15620.4|15618.4|15619.7|15617.7|15620.4|15618.4|15619.3|15617.3|6
1641782320000|2022-01-10 02:38:40|15619.4|15617.4|15619.7|15617.7|15619.8|15617.8|15619.4|15617.4|0
1641782330000|2022-01-10 02:38:50|15619.8|15617.8|15618.2|15616.2|15619.8|15617.8|15618.2|15616.2|9
1641782340000|2022-01-10 02:39:00|15618.7|15616.7|15620.4|15618.4|15620.8|15618.8|15618.5|15616.5|11
1641782350000|2022-01-10 02:39:10|15620.5|15618.5|15621|15619|15621.3|15619.3|15620.5|15618.5|3
1641782360000|2022-01-10 02:39:20|15620.9|15618.9|15621.5|15619.5|15621.7|15619.7|15620.9|15618.9|0
1641782370000|2022-01-10 02:39:30|15621.4|15619.4|15621.7|15619.7|15621.7|15619.7|15621.4|15619.4|1
1641782380000|2022-01-10 02:39:40|15621.4|15619.4|15621|15619|15621.7|15619.7|15620.9|15618.9|6
1641782390000|2022-01-10 02:39:50|15621.2|15619.2|15621.2|15619.2|15621.8|15619.8|15621|15619|2
1641782400000|2022-01-10 02:40:00|15621|15619|15621.4|15619.4|15622.3|15620.3|15620.9|15618.9|6
1641782410000|2022-01-10 02:40:10|15621.3|15619.3|15621.2|15619.2|15621.3|15619.3|15620.3|15618.3|5
1641782420000|2022-01-10 02:40:20|15621.3|15619.3|15623.3|15621.3|15623.3|15621.3|15621|15619|21
1641782430000|2022-01-10 02:40:30|15623.4|15621.4|15623.7|15621.7|15624|15622|15623.4|15621.4|2
1641782440000|2022-01-10 02:40:40|15623.5|15621.5|15622.9|15620.9|15623.5|15621.5|15622.8|15620.8|1
1641782450000|2022-01-10 02:40:50|15622.4|15620.4|15623.5|15621.5|15623.5|15621.5|15622.4|15620.4|5
1641782460000|2022-01-10 02:41:00|15623.8|15621.8|15624.4|15622.4|15624.5|15622.5|15623.7|15621.7|15
1641782470000|2022-01-10 02:41:10|15624.7|15622.7|15624.9|15622.9|15625.4|15623.4|15624.3|15622.3|14
1641782480000|2022-01-10 02:41:20|15625|15623|15629.4|15627.4|15629.8|15627.8|15625|15623|42
1641782490000|2022-01-10 02:41:30|15628.5|15626.5|15628.7|15626.7|15628.8|15626.8|15628.3|15626.3|8
1641782500000|2022-01-10 02:41:40|15628.5|15626.5|15627.2|15625.2|15628.7|15626.7|15626.9|15624.9|8
1641782510000|2022-01-10 02:41:50|15626.9|15624.9|15628|15626|15628.4|15626.4|15626.9|15624.9|9
1641782520000|2022-01-10 02:42:00|15627.5|15625.5|15628.4|15626.4|15628.4|15626.4|15626.5|15624.5|30
1641782530000|2022-01-10 02:42:10|15628.5|15626.5|15628.4|15626.4|15629.7|15627.7|15628.4|15626.4|11
1641782540000|2022-01-10 02:42:20|15628.5|15626.5|15627.2|15625.2|15628.5|15626.5|15627.2|15625.2|13
1641782550000|2022-01-10 02:42:30|15627.3|15625.3|15627.9|15625.9|15627.9|15625.9|15627.2|15625.2|1
1641782560000|2022-01-10 02:42:40|15627.8|15625.8|15627.5|15625.5|15627.9|15625.9|15627.3|15625.3|2
1641782570000|2022-01-10 02:42:50|15627.4|15625.4|15627.9|15625.9|15627.9|15625.9|15627|15625|15
1641782580000|2022-01-10 02:43:00|15627.4|15625.4|15625.5|15623.5|15627.4|15625.4|15625.2|15623.2|12
1641782590000|2022-01-10 02:43:10|15625.4|15623.4|15624.9|15622.9|15625.4|15623.4|15624.7|15622.7|6
1641782600000|2022-01-10 02:43:20|15625|15623|15624.9|15622.9|15625|15623|15624.8|15622.8|1
1641782610000|2022-01-10 02:43:30|15625|15623|15626|15624|15626.2|15624.2|15625|15623|1
1641782620000|2022-01-10 02:43:40|15625.9|15623.9|15625.7|15623.7|15626|15624|15625.7|15623.7|1
1641782630000|2022-01-10 02:43:50|15625.4|15623.4|15624.7|15622.7|15625.4|15623.4|15623.4|15621.4|11
1641782640000|2022-01-10 02:44:00|15623.9|15621.9|15624.8|15622.8|15624.8|15622.8|15623.9|15621.9|7
1641782650000|2022-01-10 02:44:10|15624.7|15622.7|15625|15623|15625.9|15623.9|15624.3|15622.3|6
1641782660000|2022-01-10 02:44:20|15625.2|15623.2|15625.7|15623.7|15625.8|15623.8|15625.2|15623.2|1
1641782670000|2022-01-10 02:44:30|15625.8|15623.8|15625.8|15623.8|15626|15624|15625.8|15623.8|0
1641782680000|2022-01-10 02:44:40|15625.9|15623.9|15625.7|15623.7|15626|15624|15625.7|15623.7|0
1641782690000|2022-01-10 02:44:50|15625.4|15623.4|15626.2|15624.2|15626.3|15624.3|15625.4|15623.4|2
1641782700000|2022-01-10 02:45:00|15626|15624|15627|15625|15627.4|15625.4|15626|15624|8
1641782710000|2022-01-10 02:45:10|15627.2|15625.2|15626.8|15624.8|15628.8|15626.8|15626.8|15624.8|15
1641782720000|2022-01-10 02:45:20|15626.4|15624.4|15627.2|15625.2|15627.2|15625.2|15626.2|15624.2|4
1641782730000|2022-01-10 02:45:30|15627.4|15625.4|15627|15625|15627.4|15625.4|15626.8|15624.8|1
1641782740000|2022-01-10 02:45:40|15626.9|15624.9|15627|15625|15627.7|15625.7|15626.8|15624.8|1
1641782750000|2022-01-10 02:45:50|15627.2|15625.2|15626.8|15624.8|15627.2|15625.2|15626.5|15624.5|2
1641782760000|2022-01-10 02:46:00|15626.9|15624.9|15627.9|15625.9|15628.2|15626.2|15626.9|15624.9|5
1641782770000|2022-01-10 02:46:10|15628|15626|15628|15626|15628.2|15626.2|15627.9|15625.9|7
1641782780000|2022-01-10 02:46:20|15628.3|15626.3|15627.9|15625.9|15628.3|15626.3|15627.9|15625.9|1
1641782790000|2022-01-10 02:46:30|15628.3|15626.3|15627.9|15625.9|15628.3|15626.3|15627.9|15625.9|2
1641782800000|2022-01-10 02:46:40|15627.3|15625.3|15627.4|15625.4|15627.8|15625.8|15627.3|15625.3|4
1641782810000|2022-01-10 02:46:50|15627.3|15625.3|15625.9|15623.9|15627.3|15625.3|15625.9|15623.9|12
1641782820000|2022-01-10 02:47:00|15626|15624|15624.3|15622.3|15626|15624|15624.3|15622.3|21
1641782830000|2022-01-10 02:47:10|15624.4|15622.4|15623.3|15621.3|15624.4|15622.4|15623|15621|12
1641782840000|2022-01-10 02:47:20|15623.4|15621.4|15623.7|15621.7|15623.8|15621.8|15623.3|15621.3|4
1641782850000|2022-01-10 02:47:30|15623.5|15621.5|15624.8|15622.8|15625|15623|15623.5|15621.5|6
1641782860000|2022-01-10 02:47:40|15624.4|15622.4|15624.5|15622.5|15624.7|15622.7|15624.4|15622.4|0
1641782870000|2022-01-10 02:47:50|15624.7|15622.7|15624.8|15622.8|15624.8|15622.8|15624.7|15622.7|0
1641782880000|2022-01-10 02:48:00|15624.7|15622.7|15623.7|15621.7|15624.7|15622.7|15623.3|15621.3|17
1641782890000|2022-01-10 02:48:10|15623.5|15621.5|15622.2|15620.2|15623.9|15621.9|15621.8|15619.8|22
1641782900000|2022-01-10 02:48:20|15622.5|15620.5|15622.5|15620.5|15622.7|15620.7|15621.7|15619.7|20
1641782910000|2022-01-10 02:48:30|15622.4|15620.4|15622.4|15620.4|15622.4|15620.4|15622|15620|5
1641782920000|2022-01-10 02:48:40|15622|15620|15621.8|15619.8|15622|15620|15621.7|15619.7|6
1641782930000|2022-01-10 02:48:50|15621.7|15619.7|15621.8|15619.8|15622|15620|15621.4|15619.4|2
1641782940000|2022-01-10 02:49:00|15621.7|15619.7|15621.8|15619.8|15621.9|15619.9|15621.7|15619.7|1
1641782950000|2022-01-10 02:49:10|15621.9|15619.9|15621.2|15619.2|15622|15620|15620.2|15618.2|13
1641782960000|2022-01-10 02:49:20|15621.4|15619.4|15621.8|15619.8|15621.8|15619.8|15621|15619|3
1641782970000|2022-01-10 02:49:30|15621.7|15619.7|15621.7|15619.7|15621.7|15619.7|15621.7|15619.7|1
1641782980000|2022-01-10 02:49:40|15621.9|15619.9|15622.2|15620.2|15623.7|15621.7|15621.9|15619.9|13
1641782990000|2022-01-10 02:49:50|15622.3|15620.3|15620.9|15618.9|15622.3|15620.3|15620.9|15618.9|4
1641783000000|2022-01-10 02:50:00|15620.5|15618.5|15620.2|15618.2|15621.7|15619.7|15619.4|15617.4|33
1641783010000|2022-01-10 02:50:10|15619.3|15617.3|15620.3|15618.3|15620.3|15618.3|15619.3|15617.3|7
1641783020000|2022-01-10 02:50:20|15620.2|15618.2|15622.4|15620.4|15622.4|15620.4|15620.2|15618.2|6
1641783030000|2022-01-10 02:50:30|15622.3|15620.3|15623|15621|15623.4|15621.4|15622.2|15620.2|2
1641783040000|2022-01-10 02:50:40|15622.8|15620.8|15622.9|15620.9|15622.9|15620.9|15622.7|15620.7|1
1641783050000|2022-01-10 02:50:50|15623|15621|15622.3|15620.3|15623.2|15621.2|15622.3|15620.3|5
1641783060000|2022-01-10 02:51:00|15622|15620|15621.4|15619.4|15622.4|15620.4|15621.3|15619.3|11
1641783070000|2022-01-10 02:51:10|15621.3|15619.3|15622.2|15620.2|15622.3|15620.3|15621.2|15619.2|1
1641783080000|2022-01-10 02:51:20|15622.3|15620.3|15622|15620|15622.4|15620.4|15622|15620|1
1641783090000|2022-01-10 02:51:30|15621.9|15619.9|15620.7|15618.7|15622|15620|15620.7|15618.7|3
1641783100000|2022-01-10 02:51:40|15620.4|15618.4|15620.4|15618.4|15620.4|15618.4|15620.2|15618.2|6
1641783110000|2022-01-10 02:51:50|15620.5|15618.5|15620.3|15618.3|15620.5|15618.5|15620.3|15618.3|2
1641783120000|2022-01-10 02:52:00|15620.4|15618.4|15621.3|15619.3|15622.3|15620.3|15620.4|15618.4|8
1641783130000|2022-01-10 02:52:10|15621.4|15619.4|15621.5|15619.5|15621.8|15619.8|15621.2|15619.2|0
1641783140000|2022-01-10 02:52:20|15621.7|15619.7|15621.5|15619.5|15621.7|15619.7|15621.2|15619.2|1
1641783150000|2022-01-10 02:52:30|15621.7|15619.7|15621.4|15619.4|15621.7|15619.7|15621.2|15619.2|0
1641783160000|2022-01-10 02:52:40|15621.2|15619.2|15620.9|15618.9|15621.5|15619.5|15620.9|15618.9|4
1641783170000|2022-01-10 02:52:50|15620.3|15618.3|15620.3|15618.3|15620.3|15618.3|15620.3|15618.3|3
1641783180000|2022-01-10 02:53:00|15620.2|15618.2|15619.5|15617.5|15620.2|15618.2|15619|15617|8
1641783190000|2022-01-10 02:53:10|15619|15617|15619.7|15617.7|15620|15618|15619|15617|4
1641783200000|2022-01-10 02:53:20|15619.9|15617.9|15619.5|15617.5|15619.9|15617.9|15619.3|15617.3|2
1641783210000|2022-01-10 02:53:30|15619.4|15617.4|15619.5|15617.5|15619.5|15617.5|15619.4|15617.4|0
1641783220000|2022-01-10 02:53:40|15619.7|15617.7|15621.3|15619.3|15621.8|15619.8|15619.7|15617.7|14
1641783230000|2022-01-10 02:53:50|15621.2|15619.2|15620.3|15618.3|15621.4|15619.4|15620.3|15618.3|3
1641783240000|2022-01-10 02:54:00|15620.2|15618.2|15618.2|15616.2|15620.2|15618.2|15618.2|15616.2|17
1641783250000|2022-01-10 02:54:10|15618.3|15616.3|15616.4|15614.4|15618.3|15616.3|15615.7|15613.7|32
1641783260000|2022-01-10 02:54:20|15616.5|15614.5|15613|15611|15616.5|15614.5|15612.3|15610.3|75
1641783270000|2022-01-10 02:54:30|15612.9|15610.9|15615.8|15613.8|15615.9|15613.9|15612.7|15610.7|26
1641783280000|2022-01-10 02:54:40|15615.7|15613.7|15616|15614|15616|15614|15614.7|15612.7|4
1641783290000|2022-01-10 02:54:50|15615.3|15613.3|15613|15611|15615.4|15613.4|15613|15611|15
1641783300000|2022-01-10 02:55:00|15613.4|15611.4|15615.3|15613.3|15615.3|15613.3|15613.2|15611.2|14
1641783310000|2022-01-10 02:55:10|15615.4|15613.4|15615.4|15613.4|15616.3|15614.3|15615.3|15613.3|5
1641783320000|2022-01-10 02:55:20|15615.5|15613.5|15616|15614|15616.3|15614.3|15615.4|15613.4|3
1641783330000|2022-01-10 02:55:30|15615.9|15613.9|15615.8|15613.8|15616.2|15614.2|15614.8|15612.8|8
1641783340000|2022-01-10 02:55:40|15616.2|15614.2|15616.5|15614.5|15616.8|15614.8|15616.2|15614.2|2
1641783350000|2022-01-10 02:55:50|15617|15615|15615.7|15613.7|15617|15615|15615.2|15613.2|26
1641783360000|2022-01-10 02:56:00|15616.3|15614.3|15615.9|15613.9|15617.3|15615.3|15615.8|15613.8|4
1641783370000|2022-01-10 02:56:10|15616|15614|15615.2|15613.2|15616|15614|15614.8|15612.8|5
1641783380000|2022-01-10 02:56:20|15614.9|15612.9|15614|15612|15614.9|15612.9|15614|15612|10
1641783390000|2022-01-10 02:56:30|15614.2|15612.2|15615.5|15613.5|15615.7|15613.7|15614|15612|7
1641783400000|2022-01-10 02:56:40|15615.7|15613.7|15615.2|15613.2|15616.2|15614.2|15615|15613|4
1641783410000|2022-01-10 02:56:50|15615|15613|15613.5|15611.5|15615|15613|15612.9|15610.9|5
1641783420000|2022-01-10 02:57:00|15613.4|15611.4|15613.9|15611.9|15614.5|15612.5|15613.4|15611.4|3
1641783430000|2022-01-10 02:57:10|15614|15612|15613.9|15611.9|15614|15612|15611.7|15609.7|47
1641783440000|2022-01-10 02:57:20|15614.3|15612.3|15614.5|15612.5|15615|15613|15614.2|15612.2|7
1641783450000|2022-01-10 02:57:30|15614.8|15612.8|15615|15613|15615.4|15613.4|15614.8|15612.8|4
1641783460000|2022-01-10 02:57:40|15615.2|15613.2|15613.8|15611.8|15615.2|15613.2|15613.4|15611.4|9
1641783470000|2022-01-10 02:57:50|15613.9|15611.9|15614.8|15612.8|15614.8|15612.8|15613.9|15611.9|2
1641783480000|2022-01-10 02:58:00|15615.2|15613.2|15612.9|15610.9|15615.2|15613.2|15612.9|15610.9|6
1641783490000|2022-01-10 02:58:10|15612.5|15610.5|15611.4|15609.4|15612.5|15610.5|15611.3|15609.3|15
1641783500000|2022-01-10 02:58:20|15611.5|15609.5|15613.3|15611.3|15613.4|15611.4|15611.5|15609.5|2
1641783510000|2022-01-10 02:58:30|15613.5|15611.5|15614.5|15612.5|15614.5|15612.5|15613.3|15611.3|13
1641783520000|2022-01-10 02:58:40|15614.3|15612.3|15614.4|15612.4|15614.5|15612.5|15614.3|15612.3|2
1641783530000|2022-01-10 02:58:50|15614|15612|15612.8|15610.8|15614|15612|15612.8|15610.8|7
1641783540000|2022-01-10 02:59:00|15612.9|15610.9|15613.2|15611.2|15613.4|15611.4|15612.8|15610.8|5
1641783550000|2022-01-10 02:59:10|15613.3|15611.3|15614.5|15612.5|15614.5|15612.5|15613.3|15611.3|3
1641783560000|2022-01-10 02:59:20|15614.7|15612.7|15613.5|15611.5|15614.8|15612.8|15613.4|15611.4|13
1641783570000|2022-01-10 02:59:30|15613|15611|15613|15611|15613.2|15611.2|15612.9|15610.9|5
1641783580000|2022-01-10 02:59:40|15613.2|15611.2|15613.5|15611.5|15613.5|15611.5|15613.2|15611.2|3
1641783590000|2022-01-10 02:59:50|15613.9|15611.9|15613.8|15611.8|15613.9|15611.9|15613.7|15611.7|6
1641783600000|2022-01-10 03:00:00|15613.9|15611.9|15612.7|15610.7|15614.8|15612.8|15612.7|15610.7|24
1641783610000|2022-01-10 03:00:10|15612|15610|15613.4|15611.4|15613.4|15611.4|15610.2|15608.2|30
1641783620000|2022-01-10 03:00:20|15613.3|15611.3|15615.8|15613.8|15616.2|15614.2|15613|15611|13
1641783630000|2022-01-10 03:00:30|15615.9|15613.9|15614.7|15612.7|15615.9|15613.9|15614.3|15612.3|9
1641783640000|2022-01-10 03:00:40|15615|15613|15614.8|15612.8|15615|15613|15614.3|15612.3|4
1641783650000|2022-01-10 03:00:50|15614.9|15612.9|15616.3|15614.3|15616.3|15614.3|15614.9|15612.9|11
1641783660000|2022-01-10 03:01:00|15615.2|15613.2|15612|15610|15615.2|15613.2|15611.9|15609.9|12
1641783670000|2022-01-10 03:01:10|15612.4|15610.4|15613.4|15611.4|15613.4|15611.4|15612.4|15610.4|1
1641783680000|2022-01-10 03:01:20|15613.3|15611.3|15612.4|15610.4|15613.3|15611.3|15612.4|15610.4|1
1641783690000|2022-01-10 03:01:30|15612.5|15610.5|15612.9|15610.9|15612.9|15610.9|15612.5|15610.5|0
1641783700000|2022-01-10 03:01:40|15612.8|15610.8|15612|15610|15612.8|15610.8|15611.9|15609.9|12
1641783710000|2022-01-10 03:01:50|15612.2|15610.2|15612.8|15610.8|15612.9|15610.9|15612.2|15610.2|6
1641783720000|2022-01-10 03:02:00|15612.5|15610.5|15612.3|15610.3|15612.5|15610.5|15612.3|15610.3|2
1641783730000|2022-01-10 03:02:10|15612.4|15610.4|15611|15609|15612.4|15610.4|15610.9|15608.9|5
1641783740000|2022-01-10 03:02:20|15611.5|15609.5|15611.4|15609.4|15611.8|15609.8|15611.2|15609.2|8
1641783750000|2022-01-10 03:02:30|15611.5|15609.5|15612.7|15610.7|15612.8|15610.8|15611.5|15609.5|11
1641783760000|2022-01-10 03:02:40|15613.3|15611.3|15613.4|15611.4|15613.7|15611.7|15613.3|15611.3|1
1641783770000|2022-01-10 03:02:50|15613.8|15611.8|15613.8|15611.8|15614.3|15612.3|15613.8|15611.8|4
1641783780000|2022-01-10 03:03:00|15613.9|15611.9|15613.9|15611.9|15614.2|15612.2|15613.3|15611.3|3
1641783790000|2022-01-10 03:03:10|15614|15612|15615.4|15613.4|15615.7|15613.7|15614|15612|5
1641783800000|2022-01-10 03:03:20|15615.5|15613.5|15615.2|15613.2|15615.7|15613.7|15614.7|15612.7|9
1641783810000|2022-01-10 03:03:30|15615|15613|15615.3|15613.3|15615.3|15613.3|15614.9|15612.9|4
1641783820000|2022-01-10 03:03:40|15615.4|15613.4|15613.2|15611.2|15615.7|15613.7|15613.2|15611.2|10
1641783830000|2022-01-10 03:03:50|15613|15611|15611.7|15609.7|15613.2|15611.2|15611|15609|36
1641783840000|2022-01-10 03:04:00|15611.5|15609.5|15609.9|15607.9|15611.7|15609.7|15609.2|15607.2|11
1641783850000|2022-01-10 03:04:10|15610|15608|15611|15609|15611.4|15609.4|15609.3|15607.3|29
1641783860000|2022-01-10 03:04:20|15611.7|15609.7|15615|15613|15615|15613|15611.4|15609.4|19
1641783870000|2022-01-10 03:04:30|15614.9|15612.9|15614.4|15612.4|15614.9|15612.9|15614.4|15612.4|4
1641783880000|2022-01-10 03:04:40|15614.3|15612.3|15615.5|15613.5|15615.5|15613.5|15614|15612|17
1641783890000|2022-01-10 03:04:50|15615.4|15613.4|15614.4|15612.4|15615.4|15613.4|15614.2|15612.2|3
1641783900000|2022-01-10 03:05:00|15614.5|15612.5|15615|15613|15615|15613|15614.2|15612.2|2
1641783910000|2022-01-10 03:05:10|15614.9|15612.9|15615.3|15613.3|15615.7|15613.7|15614.8|15612.8|4
1641783920000|2022-01-10 03:05:20|15615.2|15613.2|15613.7|15611.7|15615.2|15613.2|15613.4|15611.4|5
1641783930000|2022-01-10 03:05:30|15613.5|15611.5|15613.3|15611.3|15613.7|15611.7|15613.3|15611.3|1
1641783940000|2022-01-10 03:05:40|15613.4|15611.4|15614.9|15612.9|15614.9|15612.9|15613.4|15611.4|6
1641783950000|2022-01-10 03:05:50|15615|15613|15615.2|15613.2|15615.7|15613.7|15614.5|15612.5|12
1641783960000|2022-01-10 03:06:00|15615.3|15613.3|15614.8|15612.8|15615.3|15613.3|15614.7|15612.7|0
1641783970000|2022-01-10 03:06:10|15615|15613|15613.2|15611.2|15615|15613|15612.9|15610.9|10
1641783980000|2022-01-10 03:06:20|15613.3|15611.3|15612.7|15610.7|15613.8|15611.8|15612.5|15610.5|1
1641783990000|2022-01-10 03:06:30|15612.5|15610.5|15613.9|15611.9|15614|15612|15611.5|15609.5|9
1641784000000|2022-01-10 03:06:40|15613.8|15611.8|15612.9|15610.9|15613.8|15611.8|15612.9|15610.9|0
1641784010000|2022-01-10 03:06:50|15613|15611|15613.7|15611.7|15613.7|15611.7|15613|15611|0
1641784020000|2022-01-10 03:07:00|15613.4|15611.4|15612.7|15610.7|15613.4|15611.4|15612.7|15610.7|0
1641784030000|2022-01-10 03:07:10|15612.8|15610.8|15612.9|15610.9|15612.9|15610.9|15612.7|15610.7|0
1641784040000|2022-01-10 03:07:20|15613.5|15611.5|15613.4|15611.4|15613.7|15611.7|15612.9|15610.9|6
1641784050000|2022-01-10 03:07:30|15613.9|15611.9|15614.3|15612.3|15614.7|15612.7|15613.9|15611.9|10
1641784060000|2022-01-10 03:07:40|15614.2|15612.2|15613.7|15611.7|15614.2|15612.2|15613.5|15611.5|9
1641784070000|2022-01-10 03:07:50|15613.4|15611.4|15613.2|15611.2|15613.4|15611.4|15612.5|15610.5|3
1641784080000|2022-01-10 03:08:00|15613.7|15611.7|15612.8|15610.8|15614.2|15612.2|15612.7|15610.7|6
1641784090000|2022-01-10 03:08:10|15612.7|15610.7|15612|15610|15612.7|15610.7|15611.9|15609.9|7
1641784100000|2022-01-10 03:08:20|15611.9|15609.9|15610.9|15608.9|15611.9|15609.9|15610.4|15608.4|9
1641784110000|2022-01-10 03:08:30|15611|15609|15610.9|15608.9|15611|15609|15610.4|15608.4|3
1641784120000|2022-01-10 03:08:40|15611|15609|15611.9|15609.9|15612.3|15610.3|15611|15609|7
1641784130000|2022-01-10 03:08:50|15611.7|15609.7|15611.3|15609.3|15611.7|15609.7|15610.7|15608.7|6
1641784140000|2022-01-10 03:09:00|15611.2|15609.2|15611|15609|15611.2|15609.2|15610.7|15608.7|6
1641784150000|2022-01-10 03:09:10|15611.2|15609.2|15611|15609|15611.4|15609.4|15610.7|15608.7|6
1641784160000|2022-01-10 03:09:20|15610.8|15608.8|15609.7|15607.7|15610.8|15608.8|15609.4|15607.4|9
1641784170000|2022-01-10 03:09:30|15609.4|15607.4|15606.4|15604.4|15609.4|15607.4|15605.2|15603.2|101
1641784180000|2022-01-10 03:09:40|15606|15604|15606|15604|15606.5|15604.5|15605.7|15603.7|20
1641784190000|2022-01-10 03:09:50|15605.9|15603.9|15605.8|15603.8|15606.4|15604.4|15605|15603|31
1641784200000|2022-01-10 03:10:00|15605.2|15603.2|15606.7|15604.7|15606.9|15604.9|15605|15603|20
1641784210000|2022-01-10 03:10:10|15606.9|15604.9|15606.7|15604.7|15608.2|15606.2|15606.7|15604.7|28
1641784220000|2022-01-10 03:10:20|15605|15603|15605.7|15603.7|15605.7|15603.7|15603.2|15601.2|40
1641784230000|2022-01-10 03:10:30|15605.9|15603.9|15607.3|15605.3|15607.3|15605.3|15605.8|15603.8|16
1641784240000|2022-01-10 03:10:40|15607.2|15605.2|15606.9|15604.9|15607.4|15605.4|15606.5|15604.5|9
1641784250000|2022-01-10 03:10:50|15607|15605|15608|15606|15608.4|15606.4|15606.9|15604.9|4
1641784260000|2022-01-10 03:11:00|15608.3|15606.3|15608.7|15606.7|15609.3|15607.3|15608.3|15606.3|10
1641784270000|2022-01-10 03:11:10|15608.8|15606.8|15609.3|15607.3|15609.3|15607.3|15608.7|15606.7|5
1641784280000|2022-01-10 03:11:20|15608.9|15606.9|15609.3|15607.3|15609.3|15607.3|15608.9|15606.9|2
1641784290000|2022-01-10 03:11:30|15609|15607|15609.5|15607.5|15609.5|15607.5|15608.5|15606.5|4
1641784300000|2022-01-10 03:11:40|15609.7|15607.7|15610.2|15608.2|15610.4|15608.4|15609.7|15607.7|10
1641784310000|2022-01-10 03:11:50|15610.3|15608.3|15609.4|15607.4|15610.3|15608.3|15609|15607|7
1641784320000|2022-01-10 03:12:00|15609.3|15607.3|15609.3|15607.3|15609.5|15607.5|15609.2|15607.2|4
1641784330000|2022-01-10 03:12:10|15609.4|15607.4|15608.2|15606.2|15609.4|15607.4|15608.2|15606.2|22
1641784340000|2022-01-10 03:12:20|15608|15606|15605.9|15603.9|15608|15606|15605.9|15603.9|19
1641784350000|2022-01-10 03:12:30|15606|15604|15606.9|15604.9|15607.3|15605.3|15605.8|15603.8|7
1641784360000|2022-01-10 03:12:40|15607|15605|15607.3|15605.3|15607.5|15605.5|15607|15605|3
1641784370000|2022-01-10 03:12:50|15606.8|15604.8|15607.2|15605.2|15607.3|15605.3|15606.4|15604.4|6
1641784380000|2022-01-10 03:13:00|15607|15605|15607|15605|15607.2|15605.2|15606.4|15604.4|3
1641784390000|2022-01-10 03:13:10|15606.9|15604.9|15605.7|15603.7|15606.9|15604.9|15605.7|15603.7|5
1641784400000|2022-01-10 03:13:20|15606|15604|15606.7|15604.7|15606.7|15604.7|15606|15604|2
1641784410000|2022-01-10 03:13:30|15607.2|15605.2|15606.3|15604.3|15607.3|15605.3|15606.3|15604.3|4
1641784420000|2022-01-10 03:13:40|15606.2|15604.2|15606.2|15604.2|15606.2|15604.2|15606.2|15604.2|0
1641784430000|2022-01-10 03:13:50|15606.3|15604.3|15606.8|15604.8|15607|15605|15606.3|15604.3|6
1641784440000|2022-01-10 03:14:00|15607|15605|15604.8|15602.8|15607.2|15605.2|15604.4|15602.4|14
1641784450000|2022-01-10 03:14:10|15604.4|15602.4|15604|15602|15604.8|15602.8|15603.3|15601.3|43
1641784460000|2022-01-10 03:14:20|15604.2|15602.2|15605.4|15603.4|15606|15604|15604.2|15602.2|14
1641784470000|2022-01-10 03:14:30|15605.2|15603.2|15604.4|15602.4|15605.2|15603.2|15603.8|15601.8|4
1641784480000|2022-01-10 03:14:40|15604.2|15602.2|15603|15601|15604.7|15602.7|15599.4|15597.4|103
1641784490000|2022-01-10 03:14:50|15603.7|15601.7|15606.4|15604.4|15606.7|15604.7|15603.7|15601.7|30
1641784500000|2022-01-10 03:15:00|15606.5|15604.5|15605.2|15603.2|15606.5|15604.5|15604.4|15602.4|15
1641784510000|2022-01-10 03:15:10|15605.3|15603.3|15605.2|15603.2|15605.4|15603.4|15605.2|15603.2|2
1641784520000|2022-01-10 03:15:20|15605.7|15603.7|15605.7|15603.7|15605.8|15603.8|15605.7|15603.7|5
1641784530000|2022-01-10 03:15:30|15605.9|15603.9|15606.2|15604.2|15606.4|15604.4|15605.9|15603.9|0
1641784540000|2022-01-10 03:15:40|15606|15604|15607.4|15605.4|15607.5|15605.5|15606|15604|8
1641784550000|2022-01-10 03:15:50|15607.5|15605.5|15606.5|15604.5|15609.4|15607.4|15606.5|15604.5|26
1641784560000|2022-01-10 03:16:00|15606.4|15604.4|15607.3|15605.3|15607.3|15605.3|15606.3|15604.3|11
1641784570000|2022-01-10 03:16:10|15607.5|15605.5|15606.4|15604.4|15608|15606|15606.3|15604.3|12
1641784580000|2022-01-10 03:16:20|15606.5|15604.5|15608.2|15606.2|15608.2|15606.2|15606.5|15604.5|5
1641784590000|2022-01-10 03:16:30|15608.5|15606.5|15608.9|15606.9|15609.4|15607.4|15608.5|15606.5|16
1641784600000|2022-01-10 03:16:40|15609|15607|15608.9|15606.9|15609|15607|15608.9|15606.9|0
1641784610000|2022-01-10 03:16:50|15609|15607|15608.4|15606.4|15609|15607|15608.2|15606.2|8
1641784620000|2022-01-10 03:17:00|15608.3|15606.3|15609|15607|15609.2|15607.2|15607.9|15605.9|7
1641784630000|2022-01-10 03:17:10|15608.2|15606.2|15608.5|15606.5|15608.9|15606.9|15608.2|15606.2|5
1641784640000|2022-01-10 03:17:20|15608.4|15606.4|15609|15607|15609|15607|15608.4|15606.4|3
1641784650000|2022-01-10 03:17:30|15608.9|15606.9|15608.7|15606.7|15609|15607|15608.5|15606.5|0
1641784660000|2022-01-10 03:17:40|15608.3|15606.3|15607.8|15605.8|15608.3|15606.3|15607.8|15605.8|3
1641784670000|2022-01-10 03:17:50|15607.9|15605.9|15607.9|15605.9|15607.9|15605.9|15607.9|15605.9|0
1641784680000|2022-01-10 03:18:00|15607.8|15605.8|15606.8|15604.8|15607.8|15605.8|15606.5|15604.5|6
1641784690000|2022-01-10 03:18:10|15606.7|15604.7|15607.2|15605.2|15607.2|15605.2|15606.2|15604.2|4
1641784700000|2022-01-10 03:18:20|15607.3|15605.3|15608|15606|15608.3|15606.3|15607.3|15605.3|4
1641784710000|2022-01-10 03:18:30|15608.2|15606.2|15608.2|15606.2|15608.2|15606.2|15608|15606|1
1641784720000|2022-01-10 03:18:40|15608.5|15606.5|15608|15606|15608.5|15606.5|15608|15606|5
1641784730000|2022-01-10 03:18:50|15607.9|15605.9|15608|15606|15608|15606|15607.9|15605.9|1
1641784740000|2022-01-10 03:19:00|15607.9|15605.9|15607.3|15605.3|15607.9|15605.9|15606.8|15604.8|5
1641784750000|2022-01-10 03:19:10|15607.7|15605.7|15608.4|15606.4|15608.7|15606.7|15607.7|15605.7|3
1641784760000|2022-01-10 03:19:20|15608|15606|15606.8|15604.8|15608.2|15606.2|15606.8|15604.8|9
1641784770000|2022-01-10 03:19:30|15606.9|15604.9|15606.4|15604.4|15606.9|15604.9|15606.4|15604.4|0
1641784780000|2022-01-10 03:19:40|15605.8|15603.8|15605.4|15603.4|15605.9|15603.9|15604.8|15602.8|6
1641784790000|2022-01-10 03:19:50|15605.2|15603.2|15605.4|15603.4|15605.7|15603.7|15604.9|15602.9|4
1641784800000|2022-01-10 03:20:00|15605.3|15603.3|15603.7|15601.7|15605.3|15603.3|15603.3|15601.3|16
1641784810000|2022-01-10 03:20:10|15604.2|15602.2|15603.7|15601.7|15604.3|15602.3|15603.2|15601.2|16
1641784820000|2022-01-10 03:20:20|15603.5|15601.5|15604.4|15602.4|15605|15603|15603.5|15601.5|3
1641784830000|2022-01-10 03:20:30|15604.5|15602.5|15603.3|15601.3|15605.3|15603.3|15603.3|15601.3|13
1641784840000|2022-01-10 03:20:40|15603.2|15601.2|15603.4|15601.4|15603.5|15601.5|15603.2|15601.2|2
1641784850000|2022-01-10 03:20:50|15603.3|15601.3|15601.2|15599.2|15603.3|15601.3|15601.2|15599.2|19
1641784860000|2022-01-10 03:21:00|15601|15599|15600.7|15598.7|15602.2|15600.2|15600.7|15598.7|12
1641784870000|2022-01-10 03:21:10|15600.4|15598.4|15600.3|15598.3|15601.2|15599.2|15600.2|15598.2|15
1641784880000|2022-01-10 03:21:20|15599.8|15597.8|15602|15600|15602|15600|15599.8|15597.8|26
1641784890000|2022-01-10 03:21:30|15601.9|15599.9|15604.2|15602.2|15604.2|15602.2|15601.5|15599.5|19
1641784900000|2022-01-10 03:21:40|15604.3|15602.3|15601.9|15599.9|15604.3|15602.3|15601.2|15599.2|14
1641784910000|2022-01-10 03:21:50|15602.4|15600.4|15602.2|15600.2|15602.8|15600.8|15601.9|15599.9|7
1641784920000|2022-01-10 03:22:00|15602|15600|15602|15600|15602|15600|15601|15599|13
1641784930000|2022-01-10 03:22:10|15601.9|15599.9|15603.2|15601.2|15603.2|15601.2|15601.8|15599.8|10
1641784940000|2022-01-10 03:22:20|15603.8|15601.8|15604.3|15602.3|15604.4|15602.4|15603.8|15601.8|5
1641784950000|2022-01-10 03:22:30|15603.5|15601.5|15603.5|15601.5|15603.8|15601.8|15603.5|15601.5|5
1641784960000|2022-01-10 03:22:40|15603|15601|15603|15601|15603|15601|15602.9|15600.9|0
1641784970000|2022-01-10 03:22:50|15603.3|15601.3|15603.3|15601.3|15603.4|15601.4|15603.3|15601.3|2
1641784980000|2022-01-10 03:23:00|15603.4|15601.4|15604|15602|15604|15602|15603.2|15601.2|7
1641784990000|2022-01-10 03:23:10|15603.9|15601.9|15603.5|15601.5|15604|15602|15603.5|15601.5|3
1641785000000|2022-01-10 03:23:20|15603.3|15601.3|15604.3|15602.3|15604.3|15602.3|15603|15601|9
1641785010000|2022-01-10 03:23:30|15603.7|15601.7|15602.7|15600.7|15604|15602|15602.7|15600.7|15
1641785020000|2022-01-10 03:23:40|15602.8|15600.8|15603.3|15601.3|15603.3|15601.3|15602.7|15600.7|9
1641785030000|2022-01-10 03:23:50|15603.2|15601.2|15604.3|15602.3|15604.3|15602.3|15603.2|15601.2|6
1641785040000|2022-01-10 03:24:00|15604.4|15602.4|15605.7|15603.7|15605.8|15603.8|15604.2|15602.2|20
1641785050000|2022-01-10 03:24:10|15605.5|15603.5|15605|15603|15605.7|15603.7|15605|15603|13
1641785060000|2022-01-10 03:24:20|15604.8|15602.8|15603.9|15601.9|15604.8|15602.8|15603.5|15601.5|6
1641785070000|2022-01-10 03:24:30|15604|15602|15603.8|15601.8|15604.5|15602.5|15603.8|15601.8|1
1641785080000|2022-01-10 03:24:40|15603.9|15601.9|15604|15602|15604.2|15602.2|15603.3|15601.3|6
1641785090000|2022-01-10 03:24:50|15603.9|15601.9|15602.5|15600.5|15603.9|15601.9|15602.5|15600.5|0
1641785100000|2022-01-10 03:25:00|15602.4|15600.4|15601.8|15599.8|15602.4|15600.4|15601.3|15599.3|7
1641785110000|2022-01-10 03:25:10|15601.7|15599.7|15601.7|15599.7|15602.2|15600.2|15599.5|15597.5|33
1641785120000|2022-01-10 03:25:20|15601|15599|15601.3|15599.3|15601.4|15599.4|15600.3|15598.3|7
1641785130000|2022-01-10 03:25:30|15601.4|15599.4|15602|15600|15602.7|15600.7|15601.4|15599.4|24
1641785140000|2022-01-10 03:25:40|15602.2|15600.2|15603.4|15601.4|15603.4|15601.4|15600.9|15598.9|36
1641785150000|2022-01-10 03:25:50|15603.5|15601.5|15605.5|15603.5|15605.9|15603.9|15603.5|15601.5|12
1641785160000|2022-01-10 03:26:00|15605.2|15603.2|15608.3|15606.3|15608.5|15606.5|15605.2|15603.2|56
1641785170000|2022-01-10 03:26:10|15608.2|15606.2|15609.5|15607.5|15610|15608|15607.2|15605.2|54
1641785180000|2022-01-10 03:26:20|15609.2|15607.2|15610.5|15608.5|15611.4|15609.4|15608.8|15606.8|27
1641785190000|2022-01-10 03:26:30|15610.4|15608.4|15609.3|15607.3|15610.5|15608.5|15609.2|15607.2|13
1641785200000|2022-01-10 03:26:40|15609.7|15607.7|15609.5|15607.5|15609.7|15607.7|15609|15607|4
1641785210000|2022-01-10 03:26:50|15609.4|15607.4|15608|15606|15609.4|15607.4|15608|15606|7
1641785220000|2022-01-10 03:27:00|15607.5|15605.5|15608.2|15606.2|15608.2|15606.2|15605.9|15603.9|12
1641785230000|2022-01-10 03:27:10|15608.3|15606.3|15608.5|15606.5|15609.7|15607.7|15608.2|15606.2|10
1641785240000|2022-01-10 03:27:20|15608.8|15606.8|15608.4|15606.4|15608.8|15606.8|15607.8|15605.8|2
1641785250000|2022-01-10 03:27:30|15608.3|15606.3|15610.8|15608.8|15612.7|15610.7|15608.3|15606.3|104
1641785260000|2022-01-10 03:27:40|15610.9|15608.9|15614.9|15612.9|15614.9|15612.9|15610.7|15608.7|50
1641785270000|2022-01-10 03:27:50|15614.7|15612.7|15613.5|15611.5|15615.2|15613.2|15613.4|15611.4|24
1641785280000|2022-01-10 03:28:00|15613.9|15611.9|15616.2|15614.2|15616.2|15614.2|15613.7|15611.7|40
1641785290000|2022-01-10 03:28:10|15615.5|15613.5|15615.8|15613.8|15616.5|15614.5|15615.2|15613.2|10
1641785300000|2022-01-10 03:28:20|15615.5|15613.5|15614|15612|15615.9|15613.9|15614|15612|21
1641785310000|2022-01-10 03:28:30|15613.2|15611.2|15614|15612|15614|15612|15613.2|15611.2|7
1641785320000|2022-01-10 03:28:40|15613.9|15611.9|15613.3|15611.3|15613.9|15611.9|15612.9|15610.9|4
1641785330000|2022-01-10 03:28:50|15613.5|15611.5|15613.3|15611.3|15613.5|15611.5|15613.2|15611.2|7
1641785340000|2022-01-10 03:29:00|15613.4|15611.4|15612.9|15610.9|15613.7|15611.7|15612.9|15610.9|3
1641785350000|2022-01-10 03:29:10|15613|15611|15613.5|15611.5|15613.5|15611.5|15612.9|15610.9|5
1641785360000|2022-01-10 03:29:20|15613.7|15611.7|15613.2|15611.2|15614.7|15612.7|15613.2|15611.2|7
1641785370000|2022-01-10 03:29:30|15613|15611|15612|15610|15613.3|15611.3|15612|15610|12
1641785380000|2022-01-10 03:29:40|15612.2|15610.2|15613.5|15611.5|15613.9|15611.9|15612.2|15610.2|6
1641785390000|2022-01-10 03:29:50|15613.4|15611.4|15612.8|15610.8|15614.2|15612.2|15612.8|15610.8|8
1641785400000|2022-01-10 03:30:00|15612.9|15610.9|15613|15611|15613.3|15611.3|15612.5|15610.5|3
1641785410000|2022-01-10 03:30:10|15613.2|15611.2|15613.9|15611.9|15613.9|15611.9|15613|15611|0
1641785420000|2022-01-10 03:30:20|15614|15612|15614.4|15612.4|15615.2|15613.2|15614|15612|7
1641785430000|2022-01-10 03:30:30|15615.3|15613.3|15616.4|15614.4|15616.5|15614.5|15614.9|15612.9|30
1641785440000|2022-01-10 03:30:40|15616|15614|15615|15613|15616|15614|15614.8|15612.8|12
1641785450000|2022-01-10 03:30:50|15615.3|15613.3|15615.3|15613.3|15615.4|15613.4|15614.7|15612.7|12
1641785460000|2022-01-10 03:31:00|15615.5|15613.5|15615.2|15613.2|15615.7|15613.7|15615.2|15613.2|1
1641785470000|2022-01-10 03:31:10|15614.8|15612.8|15614.9|15612.9|15615.2|15613.2|15614.4|15612.4|18
1641785480000|2022-01-10 03:31:20|15614.8|15612.8|15614.2|15612.2|15614.8|15612.8|15614.2|15612.2|3
1641785490000|2022-01-10 03:31:30|15614|15612|15613.8|15611.8|15614.4|15612.4|15613.8|15611.8|7
1641785500000|2022-01-10 03:31:40|15613.4|15611.4|15613.5|15611.5|15613.9|15611.9|15613.3|15611.3|1
1641785510000|2022-01-10 03:31:50|15613.8|15611.8|15614|15612|15614.2|15612.2|15613.7|15611.7|5
1641785520000|2022-01-10 03:32:00|15615.2|15613.2|15614.5|15612.5|15615.2|15613.2|15614.4|15612.4|9
1641785530000|2022-01-10 03:32:10|15614.7|15612.7|15615.2|15613.2|15615.7|15613.7|15614.7|15612.7|5
1641785540000|2022-01-10 03:32:20|15614.9|15612.9|15615.3|15613.3|15615.4|15613.4|15614.7|15612.7|13
1641785550000|2022-01-10 03:32:30|15615.2|15613.2|15614.7|15612.7|15615.2|15613.2|15614.5|15612.5|2
1641785560000|2022-01-10 03:32:40|15614.8|15612.8|15614.9|15612.9|15614.9|15612.9|15614.7|15612.7|0
1641785570000|2022-01-10 03:32:50|15615.3|15613.3|15614.8|15612.8|15615.3|15613.3|15614.7|15612.7|8
1641785580000|2022-01-10 03:33:00|15614.4|15612.4|15614.4|15612.4|15614.4|15612.4|15614|15612|2
1641785590000|2022-01-10 03:33:10|15614.3|15612.3|15613.2|15611.2|15614.3|15612.3|15613|15611|5
1641785600000|2022-01-10 03:33:20|15614|15612|15615|15613|15615|15613|15614|15612|8
1641785610000|2022-01-10 03:33:30|15614.9|15612.9|15615|15613|15615|15613|15614.7|15612.7|2
1641785620000|2022-01-10 03:33:40|15615.2|15613.2|15615.5|15613.5|15616|15614|15615.2|15613.2|9
1641785630000|2022-01-10 03:33:50|15615.7|15613.7|15617.2|15615.2|15617.2|15615.2|15615.4|15613.4|10
1641785640000|2022-01-10 03:34:00|15617.7|15615.7|15614|15612|15619.5|15617.5|15613.9|15611.9|45
1641785650000|2022-01-10 03:34:10|15614.2|15612.2|15614.9|15612.9|15615.2|15613.2|15614.2|15612.2|7
1641785660000|2022-01-10 03:34:20|15614.8|15612.8|15614.7|15612.7|15615|15613|15614.3|15612.3|19
1641785670000|2022-01-10 03:34:30|15614.8|15612.8|15614.4|15612.4|15615|15613|15614|15612|5
1641785680000|2022-01-10 03:34:40|15614.3|15612.3|15614|15612|15614.4|15612.4|15614|15612|3
1641785690000|2022-01-10 03:34:50|15614.3|15612.3|15614.4|15612.4|15614.4|15612.4|15614|15612|5
1641785700000|2022-01-10 03:35:00|15614.3|15612.3|15614.3|15612.3|15614.4|15612.4|15614.2|15612.2|4
1641785710000|2022-01-10 03:35:10|15614.4|15612.4|15615.3|15613.3|15615.4|15613.4|15614.4|15612.4|2
1641785720000|2022-01-10 03:35:20|15615.2|15613.2|15616|15614|15616|15614|15615|15613|3
1641785730000|2022-01-10 03:35:30|15615.9|15613.9|15615.5|15613.5|15615.9|15613.9|15614.5|15612.5|6
1641785740000|2022-01-10 03:35:40|15615.8|15613.8|15615.9|15613.9|15615.9|15613.9|15615.8|15613.8|0
1641785750000|2022-01-10 03:35:50|15615.7|15613.7|15614.9|15612.9|15615.8|15613.8|15614.8|15612.8|2
1641785760000|2022-01-10 03:36:00|15615|15613|15614.9|15612.9|15615.2|15613.2|15614.7|15612.7|2
1641785770000|2022-01-10 03:36:10|15615.2|15613.2|15615.9|15613.9|15616|15614|15615.2|15613.2|1
1641785780000|2022-01-10 03:36:20|15616.2|15614.2|15616.5|15614.5|15616.8|15614.8|15616.2|15614.2|8
1641785790000|2022-01-10 03:36:30|15616.8|15614.8|15616.5|15614.5|15616.8|15614.8|15616.3|15614.3|10
1641785800000|2022-01-10 03:36:40|15616.7|15614.7|15616.8|15614.8|15616.9|15614.9|15616.4|15614.4|0
1641785810000|2022-01-10 03:36:50|15616.4|15614.4|15617.2|15615.2|15617.2|15615.2|15616.4|15614.4|3
1641785820000|2022-01-10 03:37:00|15617|15615|15617.2|15615.2|15617.5|15615.5|15616.8|15614.8|8
1641785830000|2022-01-10 03:37:10|15617.3|15615.3|15616.9|15614.9|15617.3|15615.3|15616.8|15614.8|1
1641785840000|2022-01-10 03:37:20|15616.4|15614.4|15616.5|15614.5|15616.8|15614.8|15616.4|15614.4|12
1641785850000|2022-01-10 03:37:30|15616.7|15614.7|15616.9|15614.9|15617.2|15615.2|15616.7|15614.7|2
1641785860000|2022-01-10 03:37:40|15617.4|15615.4|15618.4|15616.4|15618.5|15616.5|15617.4|15615.4|22
1641785870000|2022-01-10 03:37:50|15618.2|15616.2|15616.9|15614.9|15618.3|15616.3|15616.7|15614.7|78
1641785880000|2022-01-10 03:38:00|15616.8|15614.8|15617.3|15615.3|15617.3|15615.3|15616.8|15614.8|8
1641785890000|2022-01-10 03:38:10|15617.7|15615.7|15617.5|15615.5|15617.7|15615.7|15617.3|15615.3|3
1641785900000|2022-01-10 03:38:20|15617.7|15615.7|15617.5|15615.5|15617.7|15615.7|15617.5|15615.5|1
1641785910000|2022-01-10 03:38:30|15617.7|15615.7|15618.4|15616.4|15618.4|15616.4|15617.7|15615.7|3
1641785920000|2022-01-10 03:38:40|15617.8|15615.8|15617.8|15615.8|15617.8|15615.8|15617.4|15615.4|6
1641785930000|2022-01-10 03:38:50|15616.8|15614.8|15615.9|15613.9|15616.8|15614.8|15615.2|15613.2|17
1641785940000|2022-01-10 03:39:00|15616.2|15614.2|15616.2|15614.2|15616.2|15614.2|15615.5|15613.5|0
1641785950000|2022-01-10 03:39:10|15616|15614|15616|15614|15616.4|15614.4|15615.9|15613.9|0
1641785960000|2022-01-10 03:39:20|15616.3|15614.3|15618.2|15616.2|15618.2|15616.2|15616.2|15614.2|6
1641785980000|2022-01-10 03:39:40|15618.4|15616.4|15619|15617|15619.2|15617.2|15618.4|15616.4|3
1641785990000|2022-01-10 03:39:50|15619.2|15617.2|15620.2|15618.2|15620.2|15618.2|15619.2|15617.2|8
1641786000000|2022-01-10 03:40:00|15620|15618|15621.3|15619.3|15622.2|15620.2|15619.8|15617.8|52
1641786010000|2022-01-10 03:40:10|15621.4|15619.4|15621|15619|15622.5|15620.5|15620.9|15618.9|31
1641786020000|2022-01-10 03:40:20|15620.9|15618.9|15620.7|15618.7|15621|15619|15620.4|15618.4|12
1641786030000|2022-01-10 03:40:30|15620.3|15618.3|15621.2|15619.2|15621.3|15619.3|15620.3|15618.3|14
1641786040000|2022-01-10 03:40:40|15620.9|15618.9|15619.7|15617.7|15620.9|15618.9|15619.5|15617.5|5
1641786050000|2022-01-10 03:40:50|15618.7|15616.7|15617.8|15615.8|15618.7|15616.7|15617|15615|14
1641786060000|2022-01-10 03:41:00|15617.7|15615.7|15616.5|15614.5|15617.7|15615.7|15615.3|15613.3|32
1641786070000|2022-01-10 03:41:10|15616.7|15614.7|15617.5|15615.5|15618|15616|15616.2|15614.2|17
1641786080000|2022-01-10 03:41:20|15617.3|15615.3|15617.3|15615.3|15617.4|15615.4|15617.2|15615.2|2
1641786090000|2022-01-10 03:41:30|15617.2|15615.2|15618.2|15616.2|15618.4|15616.4|15617.2|15615.2|10
1641786100000|2022-01-10 03:41:40|15618.5|15616.5|15616.8|15614.8|15618.5|15616.5|15616.5|15614.5|6
1641786110000|2022-01-10 03:41:50|15616.5|15614.5|15616.9|15614.9|15617|15615|15616|15614|5
1641786120000|2022-01-10 03:42:00|15616.8|15614.8|15616.3|15614.3|15616.9|15614.9|15616.3|15614.3|3
1641786130000|2022-01-10 03:42:10|15616.5|15614.5|15616.4|15614.4|15616.9|15614.9|15616.4|15614.4|3
1641786140000|2022-01-10 03:42:20|15616.5|15614.5|15616.9|15614.9|15616.9|15614.9|15616.5|15614.5|1
1641786150000|2022-01-10 03:42:30|15616.8|15614.8|15617.5|15615.5|15617.5|15615.5|15616.8|15614.8|6
1641786160000|2022-01-10 03:42:40|15617.7|15615.7|15617.2|15615.2|15617.7|15615.7|15617|15615|2
1641786170000|2022-01-10 03:42:50|15616.9|15614.9|15616.5|15614.5|15617.3|15615.3|15616.4|15614.4|3
1641786180000|2022-01-10 03:43:00|15616.7|15614.7|15618.3|15616.3|15618.3|15616.3|15616.7|15614.7|4
1641786190000|2022-01-10 03:43:10|15617.9|15615.9|15618.4|15616.4|15618.4|15616.4|15617.9|15615.9|1
1641786200000|2022-01-10 03:43:20|15618.7|15616.7|15618.5|15616.5|15618.9|15616.9|15618.3|15616.3|3
1641786210000|2022-01-10 03:43:30|15618.7|15616.7|15619|15617|15619.5|15617.5|15618.7|15616.7|11
1641786220000|2022-01-10 03:43:40|15618.9|15616.9|15618.9|15616.9|15619.3|15617.3|15618.9|15616.9|1
1641786230000|2022-01-10 03:43:50|15618.5|15616.5|15618.7|15616.7|15618.7|15616.7|15618.3|15616.3|1
1641786240000|2022-01-10 03:44:00|15619|15617|15619.5|15617.5|15619.7|15617.7|15618.9|15616.9|1
1641786250000|2022-01-10 03:44:10|15619.7|15617.7|15619.8|15617.8|15620.7|15618.7|15619.7|15617.7|10
1641786260000|2022-01-10 03:44:20|15619.9|15617.9|15620.3|15618.3|15620.3|15618.3|15619.8|15617.8|3
1641786270000|2022-01-10 03:44:30|15620.4|15618.4|15619.8|15617.8|15620.4|15618.4|15619.8|15617.8|4
1641786280000|2022-01-10 03:44:40|15618.7|15616.7|15617.5|15615.5|15618.7|15616.7|15617.5|15615.5|9
1641786290000|2022-01-10 03:44:50|15617.4|15615.4|15618.4|15616.4|15618.4|15616.4|15617.3|15615.3|20
1641786300000|2022-01-10 03:45:00|15618.3|15616.3|15618.8|15616.8|15619.3|15617.3|15618.3|15616.3|7
1641786310000|2022-01-10 03:45:10|15618.9|15616.9|15618.7|15616.7|15619|15617|15618.4|15616.4|0
1641786320000|2022-01-10 03:45:20|15618.5|15616.5|15619.4|15617.4|15619.4|15617.4|15618.5|15616.5|4
1641786330000|2022-01-10 03:45:30|15619|15617|15619.5|15617.5|15619.9|15617.9|15619|15617|0
1641786340000|2022-01-10 03:45:40|15619.3|15617.3|15619.5|15617.5|15619.7|15617.7|15619.3|15617.3|4
1641786350000|2022-01-10 03:45:50|15619.4|15617.4|15618.3|15616.3|15619.4|15617.4|15618.3|15616.3|3
1641786360000|2022-01-10 03:46:00|15619.3|15617.3|15620.3|15618.3|15620.4|15618.4|15619.3|15617.3|4
1641786370000|2022-01-10 03:46:10|15620.4|15618.4|15620.7|15618.7|15620.7|15618.7|15620|15618|4
1641786380000|2022-01-10 03:46:20|15620.9|15618.9|15620.4|15618.4|15621.4|15619.4|15620.4|15618.4|6
1641786390000|2022-01-10 03:46:30|15620.5|15618.5|15620.9|15618.9|15620.9|15618.9|15620.4|15618.4|13
1641786400000|2022-01-10 03:46:40|15620.8|15618.8|15620.5|15618.5|15621.2|15619.2|15620.4|15618.4|3
1641786410000|2022-01-10 03:46:50|15621|15619|15621.7|15619.7|15621.8|15619.8|15620.9|15618.9|16
1641786420000|2022-01-10 03:47:00|15621.8|15619.8|15622.4|15620.4|15622.7|15620.7|15621.8|15619.8|10
1641786430000|2022-01-10 03:47:10|15622.5|15620.5|15622.9|15620.9|15622.9|15620.9|15622.5|15620.5|2
1641786440000|2022-01-10 03:47:20|15622.8|15620.8|15623.9|15621.9|15624.3|15622.3|15622.8|15620.8|18
1641786450000|2022-01-10 03:47:30|15624|15622|15623.4|15621.4|15624|15622|15622.9|15620.9|12
1641786460000|2022-01-10 03:47:40|15622.9|15620.9|15622.3|15620.3|15622.9|15620.9|15621.5|15619.5|14
1641786470000|2022-01-10 03:47:50|15622.5|15620.5|15622.8|15620.8|15622.8|15620.8|15622.5|15620.5|1
1641786480000|2022-01-10 03:48:00|15622.9|15620.9|15621.3|15619.3|15622.9|15620.9|15621.3|15619.3|4
1641786490000|2022-01-10 03:48:10|15621.4|15619.4|15620.9|15618.9|15621.4|15619.4|15620.8|15618.8|0
1641786500000|2022-01-10 03:48:20|15620.7|15618.7|15621.7|15619.7|15621.8|15619.8|15620.7|15618.7|2
1641786510000|2022-01-10 03:48:30|15621.8|15619.8|15621.8|15619.8|15621.8|15619.8|15621.5|15619.5|0
1641786520000|2022-01-10 03:48:40|15621.7|15619.7|15621.7|15619.7|15621.7|15619.7|15621.5|15619.5|0
1641786530000|2022-01-10 03:48:50|15621.5|15619.5|15621.3|15619.3|15621.7|15619.7|15621.3|15619.3|3
1641786540000|2022-01-10 03:49:00|15621.4|15619.4|15619.9|15617.9|15621.4|15619.4|15619.9|15617.9|8
1641786550000|2022-01-10 03:49:10|15620.7|15618.7|15621.5|15619.5|15621.7|15619.7|15620.7|15618.7|11
1641786560000|2022-01-10 03:49:20|15621.4|15619.4|15621|15619|15621.4|15619.4|15620.9|15618.9|0
1641786570000|2022-01-10 03:49:30|15620.9|15618.9|15620.8|15618.8|15620.9|15618.9|15620.7|15618.7|0
1641786580000|2022-01-10 03:49:40|15620.9|15618.9|15621.7|15619.7|15621.7|15619.7|15620.9|15618.9|2
1641786590000|2022-01-10 03:49:50|15621.8|15619.8|15621.3|15619.3|15621.9|15619.9|15621.2|15619.2|1
1641786600000|2022-01-10 03:50:00|15621.5|15619.5|15621.7|15619.7|15621.8|15619.8|15621.5|15619.5|4
1641786610000|2022-01-10 03:50:10|15622.5|15620.5|15622.3|15620.3|15622.7|15620.7|15622.3|15620.3|14
1641786620000|2022-01-10 03:50:20|15622.4|15620.4|15622.9|15620.9|15622.9|15620.9|15622.4|15620.4|7
1641786630000|2022-01-10 03:50:30|15622.8|15620.8|15622.9|15620.9|15622.9|15620.9|15622.2|15620.2|6
1641786640000|2022-01-10 03:50:40|15622.8|15620.8|15622.2|15620.2|15623|15621|15622.2|15620.2|11
1641786650000|2022-01-10 03:50:50|15622.3|15620.3|15621.7|15619.7|15622.7|15620.7|15621.7|15619.7|12
1641786660000|2022-01-10 03:51:00|15621.8|15619.8|15621.9|15619.9|15621.9|15619.9|15621.8|15619.8|3
1641786670000|2022-01-10 03:51:10|15622|15620|15622.4|15620.4|15622.4|15620.4|15621.8|15619.8|3
1641786680000|2022-01-10 03:51:20|15622.5|15620.5|15621.8|15619.8|15622.5|15620.5|15621.8|15619.8|2
1641786690000|2022-01-10 03:51:30|15621.9|15619.9|15621.9|15619.9|15622|15620|15621.9|15619.9|1
1641786700000|2022-01-10 03:51:40|15621.3|15619.3|15621.7|15619.7|15621.7|15619.7|15621.2|15619.2|5
1641786710000|2022-01-10 03:51:50|15621.8|15619.8|15621.9|15619.9|15621.9|15619.9|15621.7|15619.7|3
1641786720000|2022-01-10 03:52:00|15622.2|15620.2|15621.8|15619.8|15622.2|15620.2|15621.8|15619.8|2
1641786730000|2022-01-10 03:52:10|15622.5|15620.5|15622.8|15620.8|15622.8|15620.8|15622.5|15620.5|7
1641786740000|2022-01-10 03:52:20|15622.2|15620.2|15622.5|15620.5|15622.7|15620.7|15622.2|15620.2|13
1641786750000|2022-01-10 03:52:30|15622.3|15620.3|15622.5|15620.5|15622.5|15620.5|15622.3|15620.3|0
1641786760000|2022-01-10 03:52:40|15622.7|15620.7|15624|15622|15624|15622|15622.7|15620.7|12
1641786770000|2022-01-10 03:52:50|15624.2|15622.2|15625.7|15623.7|15625.8|15623.8|15623.9|15621.9|24
1641786780000|2022-01-10 03:53:00|15625.9|15623.9|15626|15624|15626.3|15624.3|15625.7|15623.7|15
1641786790000|2022-01-10 03:53:10|15625.8|15623.8|15625.4|15623.4|15625.8|15623.8|15625.2|15623.2|7
1641786800000|2022-01-10 03:53:20|15625.3|15623.3|15626.2|15624.2|15626.2|15624.2|15625.3|15623.3|6
1641786810000|2022-01-10 03:53:30|15625.8|15623.8|15626|15624|15626|15624|15625.8|15623.8|4
1641786820000|2022-01-10 03:53:40|15626.4|15624.4|15626.5|15624.5|15626.8|15624.8|15626.3|15624.3|21
1641786830000|2022-01-10 03:53:50|15626.4|15624.4|15626.9|15624.9|15627.2|15625.2|15626.4|15624.4|10
1641786840000|2022-01-10 03:54:00|15626.7|15624.7|15628.3|15626.3|15628.3|15626.3|15626.2|15624.2|26
1641786850000|2022-01-10 03:54:10|15628.2|15626.2|15628.2|15626.2|15628.4|15626.4|15627.9|15625.9|13
1641786860000|2022-01-10 03:54:20|15628|15626|15628.3|15626.3|15628.4|15626.4|15627.9|15625.9|4
1641786870000|2022-01-10 03:54:30|15628.4|15626.4|15628.2|15626.2|15628.4|15626.4|15627.9|15625.9|1
1641786880000|2022-01-10 03:54:40|15628.3|15626.3|15628.7|15626.7|15629|15627|15628.3|15626.3|15
1641786890000|2022-01-10 03:54:50|15628.8|15626.8|15629.2|15627.2|15629.2|15627.2|15628.4|15626.4|12
1641786900000|2022-01-10 03:55:00|15629.3|15627.3|15629.9|15627.9|15630.2|15628.2|15629.3|15627.3|12
1641786910000|2022-01-10 03:55:10|15629.7|15627.7|15630|15628|15630|15628|15629.7|15627.7|8
1641786920000|2022-01-10 03:55:20|15629.8|15627.8|15629.2|15627.2|15629.8|15627.8|15629.2|15627.2|18
1641786930000|2022-01-10 03:55:30|15629|15627|15628.5|15626.5|15629.3|15627.3|15628.3|15626.3|10
1641786940000|2022-01-10 03:55:40|15628.8|15626.8|15629|15627|15629|15627|15628.8|15626.8|5
1641786950000|2022-01-10 03:55:50|15628.8|15626.8|15628.4|15626.4|15628.8|15626.8|15628.2|15626.2|5
1641786960000|2022-01-10 03:56:00|15628.9|15626.9|15628.2|15626.2|15629|15627|15628|15626|8
1641786970000|2022-01-10 03:56:10|15627.7|15625.7|15628.2|15626.2|15628.2|15626.2|15627.5|15625.5|12
1641786980000|2022-01-10 03:56:20|15628.3|15626.3|15628.3|15626.3|15628.7|15626.7|15628.3|15626.3|5
1641786990000|2022-01-10 03:56:30|15627.9|15625.9|15627.7|15625.7|15628.2|15626.2|15627.7|15625.7|8
1641787000000|2022-01-10 03:56:40|15627.5|15625.5|15626.5|15624.5|15627.5|15625.5|15626.5|15624.5|16
1641787010000|2022-01-10 03:56:50|15626.7|15624.7|15626.7|15624.7|15626.8|15624.8|15626.4|15624.4|2
1641787020000|2022-01-10 03:57:00|15626.4|15624.4|15626.3|15624.3|15626.4|15624.4|15625|15623|26
1641787030000|2022-01-10 03:57:10|15626.2|15624.2|15627.2|15625.2|15627.4|15625.4|15626.2|15624.2|5
1641787040000|2022-01-10 03:57:20|15627.3|15625.3|15628.5|15626.5|15628.5|15626.5|15627.3|15625.3|3
1641787050000|2022-01-10 03:57:30|15628.3|15626.3|15628.9|15626.9|15628.9|15626.9|15628.3|15626.3|3
1641787060000|2022-01-10 03:57:40|15629.3|15627.3|15629.3|15627.3|15630.7|15628.7|15629.2|15627.2|24
1641787070000|2022-01-10 03:57:50|15629.4|15627.4|15629|15627|15629.4|15627.4|15629|15627|0
1641787080000|2022-01-10 03:58:00|15629.3|15627.3|15629.8|15627.8|15630.2|15628.2|15629.3|15627.3|9
1641787090000|2022-01-10 03:58:10|15630.3|15628.3|15629.4|15627.4|15630.5|15628.5|15629.4|15627.4|18
1641787100000|2022-01-10 03:58:20|15629.3|15627.3|15629.5|15627.5|15629.5|15627.5|15629.3|15627.3|1
1641787110000|2022-01-10 03:58:30|15629.3|15627.3|15628.2|15626.2|15629.3|15627.3|15628.2|15626.2|2
1641787120000|2022-01-10 03:58:40|15628.3|15626.3|15628.5|15626.5|15628.5|15626.5|15628|15626|2
1641787130000|2022-01-10 03:58:50|15628.4|15626.4|15629.2|15627.2|15629.2|15627.2|15628.2|15626.2|3
1641787140000|2022-01-10 03:59:00|15628.9|15626.9|15628.8|15626.8|15629.2|15627.2|15628.4|15626.4|4
1641787150000|2022-01-10 03:59:10|15628.7|15626.7|15628.3|15626.3|15628.7|15626.7|15628.3|15626.3|2
1641787160000|2022-01-10 03:59:20|15627.8|15625.8|15627.9|15625.9|15627.9|15625.9|15627.4|15625.4|13
1641787170000|2022-01-10 03:59:30|15627.8|15625.8|15628.3|15626.3|15628.4|15626.4|15627.5|15625.5|6
1641787180000|2022-01-10 03:59:40|15628.2|15626.2|15627.4|15625.4|15628.2|15626.2|15627.2|15625.2|5
1641787190000|2022-01-10 03:59:50|15628|15626|15627.4|15625.4|15628.3|15626.3|15627.4|15625.4|1
1641787200000|2022-01-10 04:00:00|15627.5|15625.5|15627.3|15625.3|15628|15626|15627.3|15625.3|5
1641787210000|2022-01-10 04:00:10|15627.4|15625.4|15628.4|15626.4|15628.4|15626.4|15627.4|15625.4|4
1641787220000|2022-01-10 04:00:20|15628.7|15626.7|15628.7|15626.7|15628.7|15626.7|15628.5|15626.5|2
1641787230000|2022-01-10 04:00:30|15628.5|15626.5|15628.4|15626.4|15628.5|15626.5|15628.4|15626.4|1
1641787240000|2022-01-10 04:00:40|15628.3|15626.3|15629|15627|15629|15627|15627.5|15625.5|8
1641787250000|2022-01-10 04:00:50|15628.9|15626.9|15629|15627|15629|15627|15628.8|15626.8|1
1641787260000|2022-01-10 04:01:00|15628.9|15626.9|15627.8|15625.8|15628.9|15626.9|15627.8|15625.8|7
1641787270000|2022-01-10 04:01:10|15627.9|15625.9|15628.9|15626.9|15628.9|15626.9|15627.9|15625.9|1
1641787280000|2022-01-10 04:01:20|15628.5|15626.5|15628.5|15626.5|15628.5|15626.5|15628.5|15626.5|1
1641787290000|2022-01-10 04:01:30|15628.4|15626.4|15627.8|15625.8|15628.4|15626.4|15627.7|15625.7|3
1641787300000|2022-01-10 04:01:40|15627.7|15625.7|15627.8|15625.8|15627.8|15625.8|15627.7|15625.7|0
1641787310000|2022-01-10 04:01:50|15627.7|15625.7|15628.3|15626.3|15628.3|15626.3|15626.8|15624.8|56
1641787320000|2022-01-10 04:02:00|15628.4|15626.4|15630.2|15628.2|15630.2|15628.2|15628.4|15626.4|5
1641787330000|2022-01-10 04:02:10|15630.4|15628.4|15631.2|15629.2|15631.3|15629.3|15629.9|15627.9|9
1641787340000|2022-01-10 04:02:20|15630.7|15628.7|15630.4|15628.4|15631|15629|15630.4|15628.4|12
1641787350000|2022-01-10 04:02:30|15629.9|15627.9|15629.4|15627.4|15630.2|15628.2|15629.4|15627.4|5
1641787360000|2022-01-10 04:02:40|15629.5|15627.5|15629|15627|15629.7|15627.7|15628.9|15626.9|12
1641787370000|2022-01-10 04:02:50|15629.2|15627.2|15629|15627|15629.3|15627.3|15629|15627|0
1641787380000|2022-01-10 04:03:00|15628.7|15626.7|15629|15627|15629.2|15627.2|15628.4|15626.4|12
1641787390000|2022-01-10 04:03:10|15629.5|15627.5|15628.2|15626.2|15630.2|15628.2|15628|15626|6
1641787400000|2022-01-10 04:03:20|15628|15626|15627.9|15625.9|15628|15626|15627.9|15625.9|0
1641787410000|2022-01-10 04:03:30|15627.7|15625.7|15627.9|15625.9|15628|15626|15627.7|15625.7|2
1641787420000|2022-01-10 04:03:40|15627.7|15625.7|15627.3|15625.3|15627.8|15625.8|15627.2|15625.2|10
1641787430000|2022-01-10 04:03:50|15627.4|15625.4|15627.3|15625.3|15627.5|15625.5|15627.3|15625.3|5
1641787440000|2022-01-10 04:04:00|15627.4|15625.4|15627.4|15625.4|15627.4|15625.4|15627.4|15625.4|4
1641787450000|2022-01-10 04:04:10|15627.9|15625.9|15627.5|15625.5|15628.2|15626.2|15627.5|15625.5|9
1641787460000|2022-01-10 04:04:20|15627.3|15625.3|15627.3|15625.3|15627.3|15625.3|15627.3|15625.3|3
1641787470000|2022-01-10 04:04:30|15627.2|15625.2|15628.4|15626.4|15628.8|15626.8|15627.2|15625.2|6
1641787480000|2022-01-10 04:04:40|15628.3|15626.3|15628.2|15626.2|15628.3|15626.3|15628.2|15626.2|4
1641787490000|2022-01-10 04:04:50|15629|15627|15628.5|15626.5|15629|15627|15628.5|15626.5|4
1641787500000|2022-01-10 04:05:00|15628.7|15626.7|15629.5|15627.5|15629.5|15627.5|15628.7|15626.7|6
1641787520000|2022-01-10 04:05:20|15629.8|15627.8|15629.7|15627.7|15629.9|15627.9|15629|15627|6
1641787530000|2022-01-10 04:05:30|15629.5|15627.5|15629.2|15627.2|15629.5|15627.5|15628.9|15626.9|4
1641787540000|2022-01-10 04:05:40|15629|15627|15628.9|15626.9|15629|15627|15628.9|15626.9|0
1641787550000|2022-01-10 04:05:50|15629.2|15627.2|15629.2|15627.2|15629.2|15627.2|15629.2|15627.2|2
1641787560000|2022-01-10 04:06:00|15629.4|15627.4|15630.7|15628.7|15630.8|15628.8|15629.4|15627.4|11
1641787570000|2022-01-10 04:06:10|15630.9|15628.9|15630.4|15628.4|15631.2|15629.2|15630.4|15628.4|5
1641787580000|2022-01-10 04:06:20|15630|15628|15630.5|15628.5|15630.5|15628.5|15630|15628|2
1641787600000|2022-01-10 04:06:40|15632.3|15630.3|15634|15632|15634.4|15632.4|15632.3|15630.3|94
1641787610000|2022-01-10 04:06:50|15633.9|15631.9|15633.7|15631.7|15634.9|15632.9|15633.7|15631.7|14
1641787620000|2022-01-10 04:07:00|15633.5|15631.5|15634|15632|15634|15632|15632.5|15630.5|9
1641787630000|2022-01-10 04:07:10|15633.9|15631.9|15633.7|15631.7|15634|15632|15633.4|15631.4|3
1641787640000|2022-01-10 04:07:20|15633.8|15631.8|15633|15631|15633.8|15631.8|15633|15631|4
1641787650000|2022-01-10 04:07:30|15633.2|15631.2|15632.4|15630.4|15633.7|15631.7|15632.4|15630.4|4
1641787660000|2022-01-10 04:07:40|15632.5|15630.5|15631.4|15629.4|15632.5|15630.5|15631|15629|5
1641787670000|2022-01-10 04:07:50|15631.3|15629.3|15631|15629|15631.4|15629.4|15630.7|15628.7|7
1641787680000|2022-01-10 04:08:00|15630.9|15628.9|15630.9|15628.9|15631.4|15629.4|15630.7|15628.7|1
1641787690000|2022-01-10 04:08:10|15631|15629|15629|15627|15631|15629|15628.7|15626.7|13
1641787700000|2022-01-10 04:08:20|15629.3|15627.3|15629.5|15627.5|15630.2|15628.2|15628.9|15626.9|31
1641787710000|2022-01-10 04:08:30|15629.2|15627.2|15629.5|15627.5|15629.8|15627.8|15629.2|15627.2|8
1641787720000|2022-01-10 04:08:40|15629.4|15627.4|15629.4|15627.4|15629.7|15627.7|15629.4|15627.4|13
1641787730000|2022-01-10 04:08:50|15629.5|15627.5|15628|15626|15629.8|15627.8|15627.9|15625.9|49
1641787740000|2022-01-10 04:09:00|15627.9|15625.9|15631.7|15629.7|15631.8|15629.8|15627.8|15625.8|12
1641787750000|2022-01-10 04:09:10|15631.8|15629.8|15629.3|15627.3|15631.8|15629.8|15629.3|15627.3|2
1641787760000|2022-01-10 04:09:20|15629.2|15627.2|15629.9|15627.9|15629.9|15627.9|15629|15627|4
1641787770000|2022-01-10 04:09:30|15630|15628|15629.5|15627.5|15630|15628|15629.4|15627.4|0
1641787780000|2022-01-10 04:09:40|15629.3|15627.3|15629|15627|15629.4|15627.4|15628.2|15626.2|5
1641787790000|2022-01-10 04:09:50|15628.2|15626.2|15629.5|15627.5|15629.5|15627.5|15627.9|15625.9|7
1641787800000|2022-01-10 04:10:00|15629.7|15627.7|15628.3|15626.3|15629.7|15627.7|15628.2|15626.2|7
1641787810000|2022-01-10 04:10:10|15628.2|15626.2|15628.8|15626.8|15628.9|15626.9|15627.8|15625.8|11
1641787820000|2022-01-10 04:10:20|15628.4|15626.4|15628.5|15626.5|15628.8|15626.8|15628|15626|11
1641787830000|2022-01-10 04:10:30|15628.3|15626.3|15628|15626|15628.9|15626.9|15627.8|15625.8|9
1641787840000|2022-01-10 04:10:40|15627.9|15625.9|15627.8|15625.8|15628.3|15626.3|15627.8|15625.8|8
1641787850000|2022-01-10 04:10:50|15628|15626|15629.9|15627.9|15629.9|15627.9|15628|15626|17
1641787860000|2022-01-10 04:11:00|15629.8|15627.8|15628.9|15626.9|15629.8|15627.8|15628.7|15626.7|10
1641787870000|2022-01-10 04:11:10|15628.8|15626.8|15628.7|15626.7|15628.8|15626.8|15628.2|15626.2|3
1641787880000|2022-01-10 04:11:20|15628.5|15626.5|15629.4|15627.4|15629.4|15627.4|15628.4|15626.4|3
1641787890000|2022-01-10 04:11:30|15629.3|15627.3|15629.3|15627.3|15629.3|15627.3|15628.7|15626.7|3
1641787910000|2022-01-10 04:11:50|15629.4|15627.4|15629.7|15627.7|15629.9|15627.9|15629.4|15627.4|2
1641787920000|2022-01-10 04:12:00|15629.5|15627.5|15630.5|15628.5|15630.5|15628.5|15629.3|15627.3|11
1641787930000|2022-01-10 04:12:10|15629.8|15627.8|15630.3|15628.3|15630.3|15628.3|15629.8|15627.8|6
1641787940000|2022-01-10 04:12:20|15630.5|15628.5|15630.5|15628.5|15630.5|15628.5|15630.3|15628.3|5
1641787950000|2022-01-10 04:12:30|15630.4|15628.4|15629.5|15627.5|15630.4|15628.4|15629.2|15627.2|8
1641787960000|2022-01-10 04:12:40|15629.7|15627.7|15630|15628|15630|15628|15629.5|15627.5|5
1641787970000|2022-01-10 04:12:50|15630.2|15628.2|15631|15629|15631|15629|15630.2|15628.2|4
1641787980000|2022-01-10 04:13:00|15630.9|15628.9|15630.9|15628.9|15631|15629|15630.9|15628.9|2
1641787990000|2022-01-10 04:13:10|15630.8|15628.8|15631.4|15629.4|15631.4|15629.4|15630.8|15628.8|6
1641788000000|2022-01-10 04:13:20|15631.2|15629.2|15631.2|15629.2|15631.2|15629.2|15630.8|15628.8|3
1641788010000|2022-01-10 04:13:30|15630.9|15628.9|15631.2|15629.2|15631.2|15629.2|15630.9|15628.9|1
1641788020000|2022-01-10 04:13:40|15631.3|15629.3|15631|15629|15631.4|15629.4|15630.8|15628.8|8
1641788030000|2022-01-10 04:13:50|||||||||1
1641788040000|2022-01-10 04:14:00|15630.9|15628.9|15631.4|15629.4|15631.4|15629.4|15630.8|15628.8|2
1641788050000|2022-01-10 04:14:10|15631.9|15629.9|15632|15630|15632.2|15630.2|15631.9|15629.9|5
1641788060000|2022-01-10 04:14:20|15632.4|15630.4|15633.4|15631.4|15633.8|15631.8|15632.4|15630.4|18
1641788070000|2022-01-10 04:14:30|15633.8|15631.8|15633.4|15631.4|15633.8|15631.8|15633|15631|4
1641788080000|2022-01-10 04:14:40|15633|15631|15633.3|15631.3|15633.3|15631.3|15632.4|15630.4|6
1641788090000|2022-01-10 04:14:50|15633.2|15631.2|15632.8|15630.8|15633.2|15631.2|15632.8|15630.8|3
1641788100000|2022-01-10 04:15:00|15632.5|15630.5|15632.8|15630.8|15633|15631|15632.5|15630.5|5
1641788110000|2022-01-10 04:15:10|15632.9|15630.9|15632.5|15630.5|15632.9|15630.9|15632|15630|14
1641788120000|2022-01-10 04:15:20|15632.7|15630.7|15633.2|15631.2|15633.8|15631.8|15632.7|15630.7|13
1641788130000|2022-01-10 04:15:30|15633.4|15631.4|15634.4|15632.4|15635.2|15633.2|15633.4|15631.4|29
1641788140000|2022-01-10 04:15:40|15634.7|15632.7|15634.5|15632.5|15635|15633|15634.5|15632.5|15
1641788150000|2022-01-10 04:15:50|15634.4|15632.4|15635.3|15633.3|15635.3|15633.3|15634.4|15632.4|5
1641788160000|2022-01-10 04:16:00|15634.7|15632.7|15633.7|15631.7|15634.7|15632.7|15633.7|15631.7|31
1641788170000|2022-01-10 04:16:10|15633.4|15631.4|15633.9|15631.9|15634|15632|15633.4|15631.4|14
1641788180000|2022-01-10 04:16:20|15634|15632|15635|15633|15635|15633|15633.5|15631.5|15
1641788190000|2022-01-10 04:16:30|15637.9|15635.9|15644.4|15642.4|15647.3|15645.3|15637.9|15635.9|421
1641788200000|2022-01-10 04:16:40|15644.5|15642.5|15646.8|15644.8|15647.2|15645.2|15643.3|15641.3|70
1641788210000|2022-01-10 04:16:50|15646.4|15644.4|15644.3|15642.3|15646.7|15644.7|15642.9|15640.9|51
1641788220000|2022-01-10 04:17:00|15644.2|15642.2|15646.7|15644.7|15647.2|15645.2|15643.9|15641.9|39
1641788230000|2022-01-10 04:17:10|15646.8|15644.8|15646.9|15644.9|15647.3|15645.3|15646.2|15644.2|49
1641788240000|2022-01-10 04:17:20|15646.8|15644.8|15646.5|15644.5|15647.4|15645.4|15646.5|15644.5|17
1641788250000|2022-01-10 04:17:30|15646.2|15644.2|15646.7|15644.7|15647.4|15645.4|15646.2|15644.2|15
1641788260000|2022-01-10 04:17:40|15646.8|15644.8|15645.9|15643.9|15647|15645|15645.9|15643.9|9
1641788270000|2022-01-10 04:17:50|15645.8|15643.8|15645.2|15643.2|15646.9|15644.9|15644.9|15642.9|17
1641788280000|2022-01-10 04:18:00|15644.9|15642.9|15645.9|15643.9|15646.3|15644.3|15644.9|15642.9|42
1641788290000|2022-01-10 04:18:10|15645.8|15643.8|15647.8|15645.8|15648|15646|15645.7|15643.7|21
1641788300000|2022-01-10 04:18:20|15647.2|15645.2|15647.8|15645.8|15648.9|15646.9|15647.2|15645.2|29
1641788310000|2022-01-10 04:18:30|15647.5|15645.5|15646.2|15644.2|15647.5|15645.5|15645.4|15643.4|13
1641788320000|2022-01-10 04:18:40|15646|15644|15647.9|15645.9|15648|15646|15645.4|15643.4|10
1641788330000|2022-01-10 04:18:50|15648|15646|15645.8|15643.8|15648|15646|15645.3|15643.3|6
1641788340000|2022-01-10 04:19:00|15645.5|15643.5|15645.2|15643.2|15645.5|15643.5|15644.8|15642.8|12
1641788350000|2022-01-10 04:19:10|15644.8|15642.8|15643.8|15641.8|15644.9|15642.9|15643.5|15641.5|20
1641788360000|2022-01-10 04:19:20|15643.9|15641.9|15643.8|15641.8|15643.9|15641.9|15643.2|15641.2|40
1641788370000|2022-01-10 04:19:30|15643.5|15641.5|15643.4|15641.4|15643.8|15641.8|15642.8|15640.8|15
1641788380000|2022-01-10 04:19:40|15643.7|15641.7|15643.9|15641.9|15644.3|15642.3|15643.7|15641.7|6
1641788390000|2022-01-10 04:19:50|15643.8|15641.8|15643.2|15641.2|15643.9|15641.9|15642.7|15640.7|5
1641788400000|2022-01-10 04:20:00|15643|15641|15643.8|15641.8|15644.2|15642.2|15643|15641|4
1641788410000|2022-01-10 04:20:10|15643.7|15641.7|15642.9|15640.9|15643.7|15641.7|15642.9|15640.9|11
1641788420000|2022-01-10 04:20:20|15642.7|15640.7|15642.5|15640.5|15643.4|15641.4|15641.7|15639.7|15
1641788430000|2022-01-10 04:20:30|15642.7|15640.7|15643.8|15641.8|15643.8|15641.8|15642.7|15640.7|3
1641788440000|2022-01-10 04:20:40|15643.9|15641.9|15643.2|15641.2|15643.9|15641.9|15642.7|15640.7|5
1641788450000|2022-01-10 04:20:50|15643.5|15641.5|15643.5|15641.5|15643.5|15641.5|15643.5|15641.5|2
1641788460000|2022-01-10 04:21:00|15643.3|15641.3|15644.8|15642.8|15644.9|15642.9|15643|15641|14
1641788470000|2022-01-10 04:21:10|15644.9|15642.9|15643.9|15641.9|15644.9|15642.9|15643.9|15641.9|2
1641788480000|2022-01-10 04:21:20|15644|15642|15643.9|15641.9|15644.3|15642.3|15643.4|15641.4|2
1641788490000|2022-01-10 04:21:30|15644|15642|15642.4|15640.4|15645|15643|15642.4|15640.4|10
1641788500000|2022-01-10 04:21:40|15642.3|15640.3|15641.4|15639.4|15642.4|15640.4|15641.4|15639.4|6
1641788510000|2022-01-10 04:21:50|15641.5|15639.5|15641.9|15639.9|15642.2|15640.2|15641.4|15639.4|10
1641788520000|2022-01-10 04:22:00|15641.8|15639.8|15641.8|15639.8|15642.2|15640.2|15641.3|15639.3|5
1641788530000|2022-01-10 04:22:10|15641.9|15639.9|15644.2|15642.2|15644.8|15642.8|15641.9|15639.9|14
1641788540000|2022-01-10 04:22:20|15644.4|15642.4|15645.7|15643.7|15645.8|15643.8|15644.2|15642.2|21
1641788550000|2022-01-10 04:22:30|15645.5|15643.5|15646|15644|15646.7|15644.7|15645.2|15643.2|24
1641788560000|2022-01-10 04:22:40|15646.3|15644.3|15645.3|15643.3|15646.3|15644.3|15645.3|15643.3|5
1641788570000|2022-01-10 04:22:50|15645.7|15643.7|15643.3|15641.3|15645.7|15643.7|15642.9|15640.9|22
1641788580000|2022-01-10 04:23:00|15642.9|15640.9|15641.3|15639.3|15642.9|15640.9|15639.5|15637.5|29
1641788590000|2022-01-10 04:23:10|15640.9|15638.9|15641|15639|15641.7|15639.7|15640.9|15638.9|8
1641788600000|2022-01-10 04:23:20|15641.2|15639.2|15642.2|15640.2|15642.2|15640.2|15641|15639|6
1641788610000|2022-01-10 04:23:30|15642.5|15640.5|15640.2|15638.2|15642.5|15640.5|15640.2|15638.2|16
1641788620000|2022-01-10 04:23:40|15640.4|15638.4|15640|15638|15640.8|15638.8|15639.9|15637.9|10
1641788630000|2022-01-10 04:23:50|15640.3|15638.3|15641|15639|15641.2|15639.2|15640.3|15638.3|10
1641788640000|2022-01-10 04:24:00|15640.9|15638.9|15639.8|15637.8|15641.7|15639.7|15639.5|15637.5|7
1641788650000|2022-01-10 04:24:10|15639.9|15637.9|15640.9|15638.9|15641.2|15639.2|15639.9|15637.9|7
1641788660000|2022-01-10 04:24:20|15641|15639|15641.4|15639.4|15641.4|15639.4|15640.4|15638.4|9
1641788670000|2022-01-10 04:24:30|15641.3|15639.3|15640.3|15638.3|15641.7|15639.7|15640.3|15638.3|5
1641788680000|2022-01-10 04:24:40|15640.2|15638.2|15640.2|15638.2|15640.2|15638.2|15639.4|15637.4|9
1641788690000|2022-01-10 04:24:50|15640.4|15638.4|15640.4|15638.4|15641|15639|15640.3|15638.3|2
1641788700000|2022-01-10 04:25:00|15640.2|15638.2|15638.5|15636.5|15640.2|15638.2|15638.5|15636.5|41
1641788710000|2022-01-10 04:25:10|15638.7|15636.7|15639|15637|15639.2|15637.2|15638.3|15636.3|15
1641788720000|2022-01-10 04:25:20|15638.8|15636.8|15638.9|15636.9|15639.3|15637.3|15638.5|15636.5|5
1641788730000|2022-01-10 04:25:30|15639|15637|15639.8|15637.8|15639.8|15637.8|15638.9|15636.9|14
1641788740000|2022-01-10 04:25:40|15639.7|15637.7|15639.8|15637.8|15639.8|15637.8|15639.3|15637.3|3
1641788750000|2022-01-10 04:25:50|15639.7|15637.7|15640.3|15638.3|15642.2|15640.2|15639.7|15637.7|42
1641788760000|2022-01-10 04:26:00|15640.2|15638.2|15641|15639|15641|15639|15640.2|15638.2|8
1641788770000|2022-01-10 04:26:10|15640.9|15638.9|15640.9|15638.9|15641.2|15639.2|15640.8|15638.8|3
1641788780000|2022-01-10 04:26:20|15641.2|15639.2|15642.2|15640.2|15642.2|15640.2|15640.4|15638.4|5
1641788790000|2022-01-10 04:26:30|15642|15640|15643.5|15641.5|15643.5|15641.5|15642|15640|14
1641788800000|2022-01-10 04:26:40|15643.3|15641.3|15642.2|15640.2|15643.3|15641.3|15641.8|15639.8|16
1641788810000|2022-01-10 04:26:50|15641.8|15639.8|15641.9|15639.9|15642.2|15640.2|15641.5|15639.5|4
1641788820000|2022-01-10 04:27:00|15642|15640|15641|15639|15642|15640|15640.8|15638.8|4
1641788830000|2022-01-10 04:27:10|15641.2|15639.2|15640.2|15638.2|15641.4|15639.4|15640|15638|7
1641788840000|2022-01-10 04:27:20|15640|15638|15641.7|15639.7|15641.7|15639.7|15639.7|15637.7|6
1641788850000|2022-01-10 04:27:30|15641.5|15639.5|15641|15639|15642|15640|15640.7|15638.7|24
1641788860000|2022-01-10 04:27:40|15640.9|15638.9|15641|15639|15641|15639|15640.2|15638.2|4
1641788870000|2022-01-10 04:27:50|15641.3|15639.3|15641|15639|15642|15640|15640.5|15638.5|11
1641788880000|2022-01-10 04:28:00|15641.5|15639.5|15640.3|15638.3|15641.8|15639.8|15640.2|15638.2|14
1641788890000|2022-01-10 04:28:10|15640|15638|15640.7|15638.7|15640.7|15638.7|15639.5|15637.5|4
1641788900000|2022-01-10 04:28:20|15640.5|15638.5|15640.5|15638.5|15640.5|15638.5|15640.5|15638.5|0
1641788910000|2022-01-10 04:28:30|15640.8|15638.8|15640.2|15638.2|15640.8|15638.8|15640|15638|2
1641788920000|2022-01-10 04:28:40|15639.9|15637.9|15641.3|15639.3|15641.7|15639.7|15639.9|15637.9|10
1641788930000|2022-01-10 04:28:50|15641.5|15639.5|15641|15639|15641.5|15639.5|15640.7|15638.7|3
1641788940000|2022-01-10 04:29:00|15640.7|15638.7|15640.7|15638.7|15640.9|15638.9|15640.4|15638.4|7
1641788950000|2022-01-10 04:29:10|15640.8|15638.8|15642|15640|15642.3|15640.3|15640.8|15638.8|2
1641788960000|2022-01-10 04:29:20|15641.9|15639.9|15640.9|15638.9|15641.9|15639.9|15640.8|15638.8|3
1641788970000|2022-01-10 04:29:30|15641|15639|15641.5|15639.5|15641.8|15639.8|15641|15639|4
1641788980000|2022-01-10 04:29:40|15641.7|15639.7|15641.7|15639.7|15641.7|15639.7|15641.5|15639.5|1
1641788990000|2022-01-10 04:29:50|15641.4|15639.4|15642.2|15640.2|15642.2|15640.2|15641.4|15639.4|5
1641789000000|2022-01-10 04:30:00|15642.3|15640.3|15643.3|15641.3|15643.8|15641.8|15642|15640|11
1641789010000|2022-01-10 04:30:10|15643.2|15641.2|15642.7|15640.7|15643.3|15641.3|15642.3|15640.3|2
1641789020000|2022-01-10 04:30:20|15642.5|15640.5|15642|15640|15643.3|15641.3|15641.7|15639.7|19
1641789030000|2022-01-10 04:30:30|15642.2|15640.2|15642.7|15640.7|15642.7|15640.7|15642.2|15640.2|7
1641789040000|2022-01-10 04:30:40|15642.5|15640.5|15642.8|15640.8|15642.8|15640.8|15642.5|15640.5|4
1641789050000|2022-01-10 04:30:50|15642.9|15640.9|15643.5|15641.5|15643.9|15641.9|15642.9|15640.9|7
1641789060000|2022-01-10 04:31:00|15643.4|15641.4|15643.3|15641.3|15644|15642|15643.3|15641.3|11
1641789070000|2022-01-10 04:31:10|15643.8|15641.8|15644.4|15642.4|15644.4|15642.4|15643.8|15641.8|8
1641789080000|2022-01-10 04:31:20|15644.5|15642.5|15643.9|15641.9|15644.7|15642.7|15643.9|15641.9|8
1641789090000|2022-01-10 04:31:30|15643.8|15641.8|15643.8|15641.8|15643.9|15641.9|15643.8|15641.8|2
1641789100000|2022-01-10 04:31:40|15643.9|15641.9|15644|15642|15644.4|15642.4|15643.9|15641.9|3
1641789110000|2022-01-10 04:31:50|15643.9|15641.9|15644.8|15642.8|15644.8|15642.8|15643.9|15641.9|3
1641789120000|2022-01-10 04:32:00|15644.9|15642.9|15644.8|15642.8|15645.3|15643.3|15644.8|15642.8|4
1641789130000|2022-01-10 04:32:10|15644.7|15642.7|15644|15642|15644.7|15642.7|15643.8|15641.8|10
1641789140000|2022-01-10 04:32:20|15644.2|15642.2|15642.4|15640.4|15644.2|15642.2|15642.3|15640.3|11
1641789150000|2022-01-10 04:32:30|15641.8|15639.8|15641.2|15639.2|15641.9|15639.9|15641.2|15639.2|21
1641789160000|2022-01-10 04:32:40|15641|15639|15641.9|15639.9|15642|15640|15640.9|15638.9|14
1641789170000|2022-01-10 04:32:50|15641.4|15639.4|15641.8|15639.8|15641.8|15639.8|15641.2|15639.2|7
1641789180000|2022-01-10 04:33:00|15641.5|15639.5|15640.9|15638.9|15641.5|15639.5|15639.9|15637.9|8
1641789190000|2022-01-10 04:33:10|15640.7|15638.7|15642.7|15640.7|15642.7|15640.7|15640.7|15638.7|15
1641789200000|2022-01-10 04:33:20|15642.8|15640.8|15644.2|15642.2|15644.2|15642.2|15642.5|15640.5|9
1641789210000|2022-01-10 04:33:30|15644|15642|15643.5|15641.5|15644|15642|15643.4|15641.4|11
1641789220000|2022-01-10 04:33:40|15643.4|15641.4|15643.5|15641.5|15643.5|15641.5|15643.4|15641.4|0
1641789230000|2022-01-10 04:33:50|15644.2|15642.2|15644|15642|15644.2|15642.2|15644|15642|2
1641789240000|2022-01-10 04:34:00|15643.9|15641.9|15643.5|15641.5|15643.9|15641.9|15642.5|15640.5|13
1641789250000|2022-01-10 04:34:10|15642.8|15640.8|15643.2|15641.2|15643.4|15641.4|15642.7|15640.7|9
1641789260000|2022-01-10 04:34:20|15643.3|15641.3|15643.7|15641.7|15643.7|15641.7|15643.2|15641.2|4
1641789270000|2022-01-10 04:34:30|15643.5|15641.5|15644.4|15642.4|15644.4|15642.4|15643|15641|6
1641789280000|2022-01-10 04:34:40|15644.8|15642.8|15644.4|15642.4|15644.9|15642.9|15644.3|15642.3|11
1641789290000|2022-01-10 04:34:50|15644.3|15642.3|15644.8|15642.8|15645|15643|15644.3|15642.3|7
1641789300000|2022-01-10 04:35:00|15645.4|15643.4|15644.5|15642.5|15645.9|15643.9|15644.5|15642.5|17
1641789310000|2022-01-10 04:35:10|15643.8|15641.8|15644.3|15642.3|15644.3|15642.3|15643.7|15641.7|5
1641789320000|2022-01-10 04:35:20|15644.4|15642.4|15644.4|15642.4|15645|15643|15643.9|15641.9|12
1641789330000|2022-01-10 04:35:30|15644.7|15642.7|15644.2|15642.2|15644.7|15642.7|15644|15642|4
1641789340000|2022-01-10 04:35:40|15643.7|15641.7|15644.5|15642.5|15644.5|15642.5|15643.7|15641.7|3
1641789350000|2022-01-10 04:35:50|15644.9|15642.9|15645.4|15643.4|15645.5|15643.5|15644.9|15642.9|8
1641789360000|2022-01-10 04:36:00|15645.5|15643.5|15646.2|15644.2|15646.4|15644.4|15645.3|15643.3|16
1641789370000|2022-01-10 04:36:10|15646.4|15644.4|15646.7|15644.7|15646.8|15644.8|15646.4|15644.4|16
1641789380000|2022-01-10 04:36:20|15646.5|15644.5|15646.9|15644.9|15646.9|15644.9|15645.9|15643.9|16
1641789390000|2022-01-10 04:36:30|15647|15645|15647.7|15645.7|15647.8|15645.8|15646.7|15644.7|61
1641789400000|2022-01-10 04:36:40|15647.8|15645.8|15648.2|15646.2|15648.2|15646.2|15647.5|15645.5|6
1641789410000|2022-01-10 04:36:50|15647.9|15645.9|15648.2|15646.2|15648.8|15646.8|15647.9|15645.9|13
1641789420000|2022-01-10 04:37:00|15648.3|15646.3|15648.4|15646.4|15648.7|15646.7|15647.9|15645.9|17
1641789430000|2022-01-10 04:37:10|15648.7|15646.7|15648.4|15646.4|15649.2|15647.2|15648.4|15646.4|8
1641789440000|2022-01-10 04:37:20|15648.5|15646.5|15648.5|15646.5|15648.7|15646.7|15648.4|15646.4|2
1641789450000|2022-01-10 04:37:30|15648.4|15646.4|15648|15646|15648.4|15646.4|15647.4|15645.4|9
1641789460000|2022-01-10 04:37:40|15647.9|15645.9|15648.4|15646.4|15648.4|15646.4|15647.9|15645.9|5
1641789470000|2022-01-10 04:37:50|15648.2|15646.2|15649|15647|15649|15647|15648|15646|9
1641789480000|2022-01-10 04:38:00|15648.9|15646.9|15648.4|15646.4|15648.9|15646.9|15648.3|15646.3|4
1641789490000|2022-01-10 04:38:10|15649.2|15647.2|15648.7|15646.7|15649.2|15647.2|15648.2|15646.2|6
1641789500000|2022-01-10 04:38:20|15648.4|15646.4|15648.4|15646.4|15648.7|15646.7|15648.2|15646.2|4
1641789510000|2022-01-10 04:38:30|15648.3|15646.3|15648|15646|15648.3|15646.3|15648|15646|3
1641789520000|2022-01-10 04:38:40|15647.2|15645.2|15646.7|15644.7|15647.2|15645.2|15646.4|15644.4|8
1641789530000|2022-01-10 04:38:50|15646.4|15644.4|15647.3|15645.3|15647.3|15645.3|15646.4|15644.4|7
1641789540000|2022-01-10 04:39:00|15647.4|15645.4|15648.3|15646.3|15648.3|15646.3|15647.3|15645.3|7
1641789550000|2022-01-10 04:39:10|15648.4|15646.4|15647.8|15645.8|15648.5|15646.5|15647.8|15645.8|2
1641789560000|2022-01-10 04:39:20|15647.9|15645.9|15647.2|15645.2|15647.9|15645.9|15647.2|15645.2|1
1641789570000|2022-01-10 04:39:30|15647|15645|15646.9|15644.9|15647.2|15645.2|15646.9|15644.9|2
1641789580000|2022-01-10 04:39:40|15646.7|15644.7|15645.3|15643.3|15646.8|15644.8|15645.3|15643.3|10
1641789590000|2022-01-10 04:39:50|15645.4|15643.4|15645.9|15643.9|15646.3|15644.3|15645.4|15643.4|10
1641789600000|2022-01-10 04:40:00|15646|15644|15645.5|15643.5|15646|15644|15645.3|15643.3|3
1641789610000|2022-01-10 04:40:10|15645.4|15643.4|15645.9|15643.9|15645.9|15643.9|15645.4|15643.4|6
1641789620000|2022-01-10 04:40:20|15645.8|15643.8|15645.8|15643.8|15646|15644|15645.7|15643.7|6
1641789630000|2022-01-10 04:40:30|15645.4|15643.4|15645.4|15643.4|15645.4|15643.4|15645.4|15643.4|6
1641789640000|2022-01-10 04:40:40|15645.5|15643.5|15645.9|15643.9|15645.9|15643.9|15645.5|15643.5|3
1641789650000|2022-01-10 04:40:50|15646|15644|15645.5|15643.5|15646|15644|15645.5|15643.5|2
1641789660000|2022-01-10 04:41:00|15645.7|15643.7|15645.7|15643.7|15645.8|15643.8|15645.4|15643.4|3
1641789670000|2022-01-10 04:41:10|15645.8|15643.8|15646.4|15644.4|15646.5|15644.5|15645.5|15643.5|10
1641789680000|2022-01-10 04:41:20|15646.2|15644.2|15645.8|15643.8|15646.2|15644.2|15645.3|15643.3|6
1641789690000|2022-01-10 04:41:30|15645.9|15643.9|15645.7|15643.7|15646|15644|15645.5|15643.5|2
1641789700000|2022-01-10 04:41:40|15645.8|15643.8|15645.7|15643.7|15645.8|15643.8|15645.7|15643.7|0
1641789710000|2022-01-10 04:41:50|15645.5|15643.5|15645.4|15643.4|15645.5|15643.5|15645|15643|5
1641789720000|2022-01-10 04:42:00|15645.2|15643.2|15645|15643|15645.7|15643.7|15645|15643|3
1641789730000|2022-01-10 04:42:10|15644.5|15642.5|15644.9|15642.9|15644.9|15642.9|15644.4|15642.4|6
1641789740000|2022-01-10 04:42:20|15644.7|15642.7|15644.7|15642.7|15644.7|15642.7|15644.4|15642.4|19
1641789750000|2022-01-10 04:42:30|15644.5|15642.5|15643.9|15641.9|15644.8|15642.8|15643.9|15641.9|13
1641789760000|2022-01-10 04:42:40|15644.4|15642.4|15644.4|15642.4|15644.5|15642.5|15644.4|15642.4|6
1641789770000|2022-01-10 04:42:50|15644.5|15642.5|15644.4|15642.4|15644.9|15642.9|15644.4|15642.4|6
1641789780000|2022-01-10 04:43:00|15644.3|15642.3|15643.5|15641.5|15644.3|15642.3|15643.5|15641.5|4
1641789790000|2022-01-10 04:43:10|15643.9|15641.9|15643.8|15641.8|15643.9|15641.9|15643.8|15641.8|1
1641789800000|2022-01-10 04:43:20|15642.8|15640.8|15642.7|15640.7|15642.8|15640.8|15641.7|15639.7|24
1641789810000|2022-01-10 04:43:30|15642.5|15640.5|15642.7|15640.7|15642.7|15640.7|15642.2|15640.2|5
1641789820000|2022-01-10 04:43:40|15643.2|15641.2|15642.3|15640.3|15643.2|15641.2|15642|15640|8
1641789830000|2022-01-10 04:43:50|15642|15640|15641.8|15639.8|15642.3|15640.3|15641.7|15639.7|2
1641789840000|2022-01-10 04:44:00|15641.9|15639.9|15643.2|15641.2|15643.2|15641.2|15641.9|15639.9|21
1641789850000|2022-01-10 04:44:10|15643.7|15641.7|15642.4|15640.4|15643.7|15641.7|15641.7|15639.7|14
1641789860000|2022-01-10 04:44:20|15642.2|15640.2|15641.8|15639.8|15642.2|15640.2|15641.8|15639.8|10
1641789870000|2022-01-10 04:44:30|15641.7|15639.7|15642|15640|15642|15640|15641.7|15639.7|2
1641789880000|2022-01-10 04:44:40|15642.2|15640.2|15642.4|15640.4|15642.5|15640.5|15641.9|15639.9|6
1641789890000|2022-01-10 04:44:50|15642.2|15640.2|15641|15639|15642.2|15640.2|15641|15639|15
1641789900000|2022-01-10 04:45:00|15640.9|15638.9|15640.8|15638.8|15641.3|15639.3|15640.8|15638.8|8
1641789910000|2022-01-10 04:45:10|15640.9|15638.9|15641.4|15639.4|15641.9|15639.9|15640.9|15638.9|10
1641789920000|2022-01-10 04:45:20|15641.5|15639.5|15641.8|15639.8|15641.9|15639.9|15641.4|15639.4|1
1641789930000|2022-01-10 04:45:30|15641.9|15639.9|15642.4|15640.4|15642.4|15640.4|15641.9|15639.9|7
1641789940000|2022-01-10 04:45:40|15642.3|15640.3|15642.5|15640.5|15642.5|15640.5|15642.3|15640.3|2
1641789950000|2022-01-10 04:45:50|15642.9|15640.9|15643.3|15641.3|15643.3|15641.3|15642.5|15640.5|4
1641789960000|2022-01-10 04:46:00|15643.4|15641.4|15643.4|15641.4|15643.4|15641.4|15643.4|15641.4|3
1641789970000|2022-01-10 04:46:10|15643.5|15641.5|15644|15642|15644|15642|15643.5|15641.5|8
1641789980000|2022-01-10 04:46:20|15643.9|15641.9|15644.7|15642.7|15644.9|15642.9|15643.9|15641.9|13
1641789990000|2022-01-10 04:46:30|15644.8|15642.8|15644.9|15642.9|15644.9|15642.9|15644.8|15642.8|4
1641790000000|2022-01-10 04:46:40|15644.3|15642.3|15644.8|15642.8|15644.8|15642.8|15644.2|15642.2|6
1641790010000|2022-01-10 04:46:50|15644.4|15642.4|15645|15643|15645|15643|15644.4|15642.4|1
1641790020000|2022-01-10 04:47:00|15645.3|15643.3|15645.3|15643.3|15645.3|15643.3|15645.2|15643.2|1
1641790030000|2022-01-10 04:47:10|15645.2|15643.2|15644.9|15642.9|15645.2|15643.2|15644.9|15642.9|3
1641790040000|2022-01-10 04:47:20|15644.8|15642.8|15644.3|15642.3|15644.9|15642.9|15644.3|15642.3|3
1641790050000|2022-01-10 04:47:30|15644.2|15642.2|15643.5|15641.5|15644.2|15642.2|15643|15641|6
1641790060000|2022-01-10 04:47:40|15643.4|15641.4|15643.4|15641.4|15643.5|15641.5|15643.4|15641.4|5
1641790070000|2022-01-10 04:47:50|15643.5|15641.5|15644.4|15642.4|15644.4|15642.4|15643.5|15641.5|3
1641790080000|2022-01-10 04:48:00|15644.3|15642.3|15643.4|15641.4|15644.4|15642.4|15643.4|15641.4|3
1641790090000|2022-01-10 04:48:10|15643.3|15641.3|15642.2|15640.2|15643.3|15641.3|15642.2|15640.2|5
1641790100000|2022-01-10 04:48:20|15642.3|15640.3|15641.7|15639.7|15642.8|15640.8|15641.7|15639.7|4
1641790110000|2022-01-10 04:48:30|15641.3|15639.3|15641.2|15639.2|15641.7|15639.7|15641|15639|9
1641790120000|2022-01-10 04:48:40|15640.9|15638.9|15641.2|15639.2|15641.4|15639.4|15640.9|15638.9|6
1641790130000|2022-01-10 04:48:50|15641.3|15639.3|15642.5|15640.5|15642.8|15640.8|15641.3|15639.3|21
1641790140000|2022-01-10 04:49:00|15642.7|15640.7|15642|15640|15642.9|15640.9|15642|15640|2
1641790150000|2022-01-10 04:49:10|15641.8|15639.8|15641.5|15639.5|15641.8|15639.8|15640.9|15638.9|15
1641790160000|2022-01-10 04:49:20|15641.7|15639.7|15642.3|15640.3|15642.5|15640.5|15641.7|15639.7|6
1641790170000|2022-01-10 04:49:30|15642.2|15640.2|15642.4|15640.4|15642.4|15640.4|15642|15640|1
1641790180000|2022-01-10 04:49:40|15642.3|15640.3|15642.4|15640.4|15642.5|15640.5|15642.3|15640.3|1
1641790190000|2022-01-10 04:49:50|15642.3|15640.3|15642.5|15640.5|15642.5|15640.5|15642.3|15640.3|1
1641790200000|2022-01-10 04:50:00|15642.3|15640.3|15642.5|15640.5|15642.5|15640.5|15641|15639|14
1641790210000|2022-01-10 04:50:10|15642|15640|15642|15640|15642|15640|15642|15640|3
1641790220000|2022-01-10 04:50:20|15642.3|15640.3|15643|15641|15643.2|15641.2|15642.2|15640.2|8
1641790230000|2022-01-10 04:50:30|15642.9|15640.9|15642.7|15640.7|15642.9|15640.9|15642.7|15640.7|1
1641790250000|2022-01-10 04:50:50|15643.2|15641.2|15642.2|15640.2|15643.2|15641.2|15642.2|15640.2|13
1641790260000|2022-01-10 04:51:00|15642.3|15640.3|15642.3|15640.3|15642.7|15640.7|15642.3|15640.3|0
1641790270000|2022-01-10 04:51:10|15642.5|15640.5|15642.2|15640.2|15642.7|15640.7|15642.2|15640.2|7
1641790280000|2022-01-10 04:51:20|15642|15640|15642.2|15640.2|15642.2|15640.2|15642|15640|1
1641790290000|2022-01-10 04:51:30|15642.3|15640.3|15642.3|15640.3|15642.3|15640.3|15642.3|15640.3|0
1641790300000|2022-01-10 04:51:40|15642.2|15640.2|15642.3|15640.3|15642.3|15640.3|15642.2|15640.2|0
1641790320000|2022-01-10 04:52:00|15642.8|15640.8|15643.2|15641.2|15643.3|15641.3|15642.8|15640.8|9
1641790330000|2022-01-10 04:52:10|15642.9|15640.9|15643.2|15641.2|15643.3|15641.3|15642.9|15640.9|3
1641790340000|2022-01-10 04:52:20|15643.9|15641.9|15644.8|15642.8|15644.8|15642.8|15643.9|15641.9|13
1641790350000|2022-01-10 04:52:30|15645.4|15643.4|15645.5|15643.5|15645.5|15643.5|15645.4|15643.4|16
1641790360000|2022-01-10 04:52:40|15645.4|15643.4|15645.9|15643.9|15646.2|15644.2|15645.4|15643.4|12
1641790370000|2022-01-10 04:52:50|15645|15643|15645.4|15643.4|15645.4|15643.4|15645|15643|15
1641790380000|2022-01-10 04:53:00|15645.5|15643.5|15645.9|15643.9|15646.3|15644.3|15645.5|15643.5|6
1641790390000|2022-01-10 04:53:10|15645.5|15643.5|15647.2|15645.2|15647.2|15645.2|15645.5|15643.5|21
1641790400000|2022-01-10 04:53:20|15647.3|15645.3|15647.2|15645.2|15647.7|15645.7|15647|15645|4
1641790410000|2022-01-10 04:53:30|15647.5|15645.5|15647.2|15645.2|15647.5|15645.5|15647.2|15645.2|6
1641790420000|2022-01-10 04:53:40|15648.2|15646.2|15648.3|15646.3|15648.4|15646.4|15648.2|15646.2|4
1641790430000|2022-01-10 04:53:50|15648|15646|15647.2|15645.2|15648|15646|15647.2|15645.2|6
1641790440000|2022-01-10 04:54:00|15646.9|15644.9|15646.5|15644.5|15647.2|15645.2|15646.5|15644.5|7
1641790450000|2022-01-10 04:54:10|15646.4|15644.4|15646.5|15644.5|15646.5|15644.5|15646.3|15644.3|3
1641790460000|2022-01-10 04:54:20|15646.4|15644.4|15646.4|15644.4|15646.5|15644.5|15646.3|15644.3|0
1641790470000|2022-01-10 04:54:30|15646.2|15644.2|15646.9|15644.9|15648|15646|15646.2|15644.2|48
1641790480000|2022-01-10 04:54:40|15647|15645|15647.3|15645.3|15647.3|15645.3|15647|15645|0
1641790490000|2022-01-10 04:54:50|15647.2|15645.2|15646.7|15644.7|15647.2|15645.2|15646.7|15644.7|0
1641790500000|2022-01-10 04:55:00|15646.8|15644.8|15646.8|15644.8|15647|15645|15646.5|15644.5|5
1641790510000|2022-01-10 04:55:10|15646.5|15644.5|15646.7|15644.7|15647|15645|15646.5|15644.5|3
1641790520000|2022-01-10 04:55:20|15646.5|15644.5|15647.2|15645.2|15647.2|15645.2|15646.5|15644.5|7
1641790530000|2022-01-10 04:55:30|15647.7|15645.7|15648.2|15646.2|15648.2|15646.2|15647.7|15645.7|13
1641790540000|2022-01-10 04:55:40|15648|15646|15648.2|15646.2|15648.5|15646.5|15647.9|15645.9|10
1641790550000|2022-01-10 04:55:50|15648.3|15646.3|15649.9|15647.9|15650.8|15648.8|15647.3|15645.3|91
1641790560000|2022-01-10 04:56:00|15649|15647|15647.4|15645.4|15649|15647|15646.7|15644.7|16
1641790570000|2022-01-10 04:56:10|15647.5|15645.5|15648.5|15646.5|15648.5|15646.5|15647.4|15645.4|7
1641790580000|2022-01-10 04:56:20|15648.7|15646.7|15647.7|15645.7|15648.9|15646.9|15647.5|15645.5|12
1641790590000|2022-01-10 04:56:30|15647.9|15645.9|15647.5|15645.5|15647.9|15645.9|15647.5|15645.5|3
1641790600000|2022-01-10 04:56:40|15647.4|15645.4|15647.9|15645.9|15647.9|15645.9|15647.2|15645.2|6
1641790610000|2022-01-10 04:56:50|15647.8|15645.8|15648|15646|15648.4|15646.4|15647.8|15645.8|4
1641790620000|2022-01-10 04:57:00|15647.9|15645.9|15647.7|15645.7|15647.9|15645.9|15647.7|15645.7|11
1641790630000|2022-01-10 04:57:10|15647.5|15645.5|15648.3|15646.3|15648.3|15646.3|15647.3|15645.3|4
1641790640000|2022-01-10 04:57:20|15648.2|15646.2|15648.5|15646.5|15648.5|15646.5|15648.2|15646.2|11
1641790650000|2022-01-10 04:57:30|15648.8|15646.8|15648.9|15646.9|15648.9|15646.9|15648.8|15646.8|0
1641790660000|2022-01-10 04:57:40|15648.8|15646.8|15649.3|15647.3|15649.8|15647.8|15648.8|15646.8|13
1641790670000|2022-01-10 04:57:50|15649.4|15647.4|15650.3|15648.3|15650.7|15648.7|15649.4|15647.4|7
1641790680000|2022-01-10 04:58:00|15650.2|15648.2|15650|15648|15650.7|15648.7|15649.9|15647.9|10
1641790690000|2022-01-10 04:58:10|15649.9|15647.9|15653.9|15651.9|15653.9|15651.9|15649.9|15647.9|80
1641790700000|2022-01-10 04:58:20|15653.8|15651.8|15654.2|15652.2|15654.7|15652.7|15653.8|15651.8|40
1641790710000|2022-01-10 04:58:30|15653.9|15651.9|15654|15652|15654|15652|15652.9|15650.9|30
1641790720000|2022-01-10 04:58:40|15653.2|15651.2|15653.8|15651.8|15653.8|15651.8|15653.2|15651.2|15
1641790730000|2022-01-10 04:58:50|15653.9|15651.9|15654.5|15652.5|15655.2|15653.2|15653.9|15651.9|19
1641790740000|2022-01-10 04:59:00|15654.9|15652.9|15656.3|15654.3|15656.3|15654.3|15654.3|15652.3|32
1641790750000|2022-01-10 04:59:10|15655.9|15653.9|15655.9|15653.9|15657|15655|15655.9|15653.9|40
1641790760000|2022-01-10 04:59:20|15655.3|15653.3|15654.2|15652.2|15655.3|15653.3|15653.8|15651.8|15
1641790770000|2022-01-10 04:59:30|15654.3|15652.3|15655|15653|15655|15653|15654.2|15652.2|6
1641790780000|2022-01-10 04:59:40|15654.8|15652.8|15655.2|15653.2|15655.2|15653.2|15654.5|15652.5|4
1641790790000|2022-01-10 04:59:50|15654.9|15652.9|15653.3|15651.3|15655.2|15653.2|15653.3|15651.3|28
1641790800000|2022-01-10 05:00:00|15653.2|15651.2|15654.2|15652.2|15654.9|15652.9|15653.2|15651.2|20
1641790810000|2022-01-10 05:00:10|15654|15652|15655.2|15653.2|15655.2|15653.2|15653.5|15651.5|22
1641790820000|2022-01-10 05:00:20|15655|15653|15653|15651|15655.2|15653.2|15652.8|15650.8|11
1641790830000|2022-01-10 05:00:30|15652.9|15650.9|15653.2|15651.2|15653.2|15651.2|15651.5|15649.5|39
1641790840000|2022-01-10 05:00:40|15653.3|15651.3|15652.2|15650.2|15653.3|15651.3|15652.2|15650.2|7
1641790850000|2022-01-10 05:00:50|15652.4|15650.4|15651.7|15649.7|15652.4|15650.4|15650.5|15648.5|28
1641790860000|2022-01-10 05:01:00|15652|15650|15651.3|15649.3|15652.9|15650.9|15651.3|15649.3|23
1641790870000|2022-01-10 05:01:10|15651.4|15649.4|15651.4|15649.4|15651.9|15649.9|15650.8|15648.8|13
1641790880000|2022-01-10 05:01:20|15651.7|15649.7|15651.4|15649.4|15651.9|15649.9|15651.4|15649.4|7
1641790890000|2022-01-10 05:01:30|15650.9|15648.9|15650.8|15648.8|15651.3|15649.3|15650.7|15648.7|12
1641790900000|2022-01-10 05:01:40|15650.7|15648.7|15651.5|15649.5|15651.5|15649.5|15650.5|15648.5|5
1641790910000|2022-01-10 05:01:50|15651.7|15649.7|15651.2|15649.2|15651.9|15649.9|15650.8|15648.8|8
1641790920000|2022-01-10 05:02:00|15651|15649|15648.7|15646.7|15651|15649|15647.7|15645.7|56
1641790930000|2022-01-10 05:02:10|15648.3|15646.3|15646.4|15644.4|15648.4|15646.4|15646.3|15644.3|27
1641790940000|2022-01-10 05:02:20|15646.3|15644.3|15646.2|15644.2|15646.5|15644.5|15645.7|15643.7|20
1641790950000|2022-01-10 05:02:30|15647.7|15645.7|15647.3|15645.3|15648.2|15646.2|15646.8|15644.8|16
1641790960000|2022-01-10 05:02:40|15647.4|15645.4|15647.5|15645.5|15648.3|15646.3|15647.4|15645.4|3
1641790970000|2022-01-10 05:02:50|15648|15646|15647.3|15645.3|15648.2|15646.2|15646.8|15644.8|10
1641790980000|2022-01-10 05:03:00|15647.9|15645.9|15647.5|15645.5|15647.9|15645.9|15647|15645|14
1641790990000|2022-01-10 05:03:10|15647.2|15645.2|15645.7|15643.7|15647.2|15645.2|15645.7|15643.7|5
1641791000000|2022-01-10 05:03:20|15645.5|15643.5|15645.2|15643.2|15645.5|15643.5|15644.7|15642.7|16
1641791010000|2022-01-10 05:03:30|15645.3|15643.3|15645.2|15643.2|15645.4|15643.4|15644.9|15642.9|11
1641791020000|2022-01-10 05:03:40|15645.3|15643.3|15643.5|15641.5|15645.4|15643.4|15643.5|15641.5|10
1641791030000|2022-01-10 05:03:50|15643.9|15641.9|15642.7|15640.7|15644.5|15642.5|15641.5|15639.5|124
1641791040000|2022-01-10 05:04:00|15642.4|15640.4|15641.7|15639.7|15642.8|15640.8|15640.9|15638.9|19
1641791050000|2022-01-10 05:04:10|15641.8|15639.8|15641|15639|15641.8|15639.8|15641|15639|12
1641791060000|2022-01-10 05:04:20|15641.2|15639.2|15641.7|15639.7|15641.7|15639.7|15641.2|15639.2|8
1641791070000|2022-01-10 05:04:30|15641|15639|15640.4|15638.4|15641.3|15639.3|15640.3|15638.3|18
1641791080000|2022-01-10 05:04:40|15640.3|15638.3|15640.4|15638.4|15640.7|15638.7|15639.8|15637.8|14
1641791090000|2022-01-10 05:04:50|15640.3|15638.3|15639.5|15637.5|15640.3|15638.3|15639.5|15637.5|20
1641791100000|2022-01-10 05:05:00|15640|15638|15640.5|15638.5|15640.7|15638.7|15639.7|15637.7|7
1641791110000|2022-01-10 05:05:10|15640.7|15638.7|15639.8|15637.8|15640.7|15638.7|15639.7|15637.7|9
1641791120000|2022-01-10 05:05:20|15639.9|15637.9|15639.4|15637.4|15639.9|15637.9|15639.2|15637.2|14
1641791130000|2022-01-10 05:05:30|15638.5|15636.5|15638.5|15636.5|15638.9|15636.9|15637.9|15635.9|43
1641791140000|2022-01-10 05:05:40|15638.4|15636.4|15637.3|15635.3|15638.4|15636.4|15637.2|15635.2|31
1641791150000|2022-01-10 05:05:50|15637.4|15635.4|15638.9|15636.9|15639|15637|15636.7|15634.7|26
1641791160000|2022-01-10 05:06:00|15639|15637|15640.9|15638.9|15641.3|15639.3|15639|15637|18
1641791170000|2022-01-10 05:06:10|15641|15639|15640.4|15638.4|15641.2|15639.2|15639.4|15637.4|20
1641791180000|2022-01-10 05:06:20|15640.5|15638.5|15640.3|15638.3|15641.3|15639.3|15639.9|15637.9|19
1641791190000|2022-01-10 05:06:30|15639.9|15637.9|15640.4|15638.4|15640.5|15638.5|15638.9|15636.9|8
1641791200000|2022-01-10 05:06:40|15640.7|15638.7|15640.9|15638.9|15641.2|15639.2|15640.4|15638.4|1
1641791210000|2022-01-10 05:06:50|15640.5|15638.5|15641.7|15639.7|15641.8|15639.8|15640.5|15638.5|20
1641791220000|2022-01-10 05:07:00|15640.5|15638.5|15641.7|15639.7|15641.7|15639.7|15639.4|15637.4|18
1641791230000|2022-01-10 05:07:10|15642|15640|15641.4|15639.4|15642.3|15640.3|15641.4|15639.4|6
1641791240000|2022-01-10 05:07:20|15641.7|15639.7|15641.2|15639.2|15642.3|15640.3|15641.2|15639.2|9
1641791250000|2022-01-10 05:07:30|15641.9|15639.9|15642.7|15640.7|15642.7|15640.7|15641.8|15639.8|9
1641791260000|2022-01-10 05:07:40|15642.8|15640.8|15642.3|15640.3|15642.8|15640.8|15642|15640|10
1641791270000|2022-01-10 05:07:50|15642.2|15640.2|15642|15640|15642.4|15640.4|15642|15640|2
1641791280000|2022-01-10 05:08:00|15642.3|15640.3|15643.3|15641.3|15643.3|15641.3|15642|15640|10
1641791290000|2022-01-10 05:08:10|15643.4|15641.4|15642.4|15640.4|15643.4|15641.4|15641.9|15639.9|8
1641791300000|2022-01-10 05:08:20|15642.9|15640.9|15642.8|15640.8|15643.2|15641.2|15642.5|15640.5|18
1641791310000|2022-01-10 05:08:30|15642.2|15640.2|15641.2|15639.2|15642.3|15640.3|15641.2|15639.2|4
1641791320000|2022-01-10 05:08:40|15640.8|15638.8|15641.3|15639.3|15641.7|15639.7|15640.5|15638.5|9
1641791330000|2022-01-10 05:08:50|15641.2|15639.2|15640.8|15638.8|15642.2|15640.2|15640.8|15638.8|14
1641791340000|2022-01-10 05:09:00|15640.7|15638.7|15641.3|15639.3|15641.5|15639.5|15640.4|15638.4|2
1641791350000|2022-01-10 05:09:10|15640.9|15638.9|15640.5|15638.5|15641|15639|15640.5|15638.5|5
1641791360000|2022-01-10 05:09:20|15640.4|15638.4|15640.2|15638.2|15640.7|15638.7|15639.9|15637.9|11
1641791370000|2022-01-10 05:09:30|15640.4|15638.4|15640.8|15638.8|15640.8|15638.8|15640.3|15638.3|2
1641791380000|2022-01-10 05:09:40|15641.4|15639.4|15641.2|15639.2|15641.4|15639.4|15641.2|15639.2|3
1641791390000|2022-01-10 05:09:50|15641.3|15639.3|15641.8|15639.8|15642.4|15640.4|15641.3|15639.3|27
1641791400000|2022-01-10 05:10:00|15641.7|15639.7|15641|15639|15641.8|15639.8|15641|15639|4
1641791410000|2022-01-10 05:10:10|15641.2|15639.2|15641.7|15639.7|15642.2|15640.2|15641.2|15639.2|2
1641791420000|2022-01-10 05:10:20|15641.8|15639.8|15642.5|15640.5|15643.2|15641.2|15641.8|15639.8|6
1641791430000|2022-01-10 05:10:30|15642.8|15640.8|15643|15641|15643.2|15641.2|15642.2|15640.2|1
1641791440000|2022-01-10 05:10:40|15642.8|15640.8|15642.7|15640.7|15643|15641|15642.7|15640.7|3
1641791450000|2022-01-10 05:10:50|15642.5|15640.5|15642.4|15640.4|15642.7|15640.7|15641.7|15639.7|11
1641791460000|2022-01-10 05:11:00|15642.5|15640.5|15641.5|15639.5|15642.5|15640.5|15641.5|15639.5|0
1641791470000|2022-01-10 05:11:10|15640.9|15638.9|15640.9|15638.9|15641.2|15639.2|15640.3|15638.3|15
1641791480000|2022-01-10 05:11:20|15640.8|15638.8|15640|15638|15640.9|15638.9|15640|15638|4
1641791490000|2022-01-10 05:11:30|15639.7|15637.7|15639.5|15637.5|15639.7|15637.7|15639.3|15637.3|8
1641791500000|2022-01-10 05:11:40|15639.4|15637.4|15640.2|15638.2|15640.3|15638.3|15639.4|15637.4|15
1641791510000|2022-01-10 05:11:50|15640|15638|15641|15639|15641|15639|15639.9|15637.9|9
1641791520000|2022-01-10 05:12:00|15641.2|15639.2|15641.3|15639.3|15641.4|15639.4|15640.4|15638.4|4
1641791530000|2022-01-10 05:12:10|15641.2|15639.2|15641.5|15639.5|15641.5|15639.5|15641.2|15639.2|5
1641791540000|2022-01-10 05:12:20|15641.3|15639.3|15639.4|15637.4|15641.3|15639.3|15639.4|15637.4|8
1641791550000|2022-01-10 05:12:30|15639.3|15637.3|15638.4|15636.4|15639.3|15637.3|15638.4|15636.4|12
1641791560000|2022-01-10 05:12:40|15638.5|15636.5|15638|15636|15638.8|15636.8|15638|15636|1
1641791570000|2022-01-10 05:12:50|15638.2|15636.2|15638.4|15636.4|15638.7|15636.7|15638.2|15636.2|5
1641791580000|2022-01-10 05:13:00|15638.3|15636.3|15637.3|15635.3|15638.4|15636.4|15637.3|15635.3|7
1641791590000|2022-01-10 05:13:10|15637|15635|15637.9|15635.9|15638.2|15636.2|15636.7|15634.7|34
1641791600000|2022-01-10 05:13:20|15637.7|15635.7|15637.5|15635.5|15638.3|15636.3|15637.5|15635.5|3
1641791610000|2022-01-10 05:13:30|15637.3|15635.3|15638.2|15636.2|15638.2|15636.2|15636.9|15634.9|4
1641791620000|2022-01-10 05:13:40|15638.5|15636.5|15638.3|15636.3|15639|15637|15638.3|15636.3|5
1641791630000|2022-01-10 05:13:50|15638.2|15636.2|15638.2|15636.2|15638.8|15636.8|15637.9|15635.9|11
1641791640000|2022-01-10 05:14:00|15637.3|15635.3|15637.8|15635.8|15637.8|15635.8|15637.2|15635.2|2
1641791650000|2022-01-10 05:14:10|15637.7|15635.7|15638.2|15636.2|15638.2|15636.2|15637.5|15635.5|1
1641791660000|2022-01-10 05:14:20|15638.3|15636.3|15639|15637|15639|15637|15638.3|15636.3|6
1641791670000|2022-01-10 05:14:30|15638.8|15636.8|15638.8|15636.8|15638.9|15636.9|15638.5|15636.5|3
1641791680000|2022-01-10 05:14:40|15638.7|15636.7|15639|15637|15639|15637|15637.2|15635.2|20
1641791690000|2022-01-10 05:14:50|15639.5|15637.5|15638.9|15636.9|15639.5|15637.5|15638.9|15636.9|9
1641791700000|2022-01-10 05:15:00|15639.4|15637.4|15638.9|15636.9|15639.4|15637.4|15638.9|15636.9|3
1641791710000|2022-01-10 05:15:10|15639.2|15637.2|15638.4|15636.4|15639.5|15637.5|15638.4|15636.4|5
1641791720000|2022-01-10 05:15:20|15638.5|15636.5|15639.4|15637.4|15639.4|15637.4|15638.5|15636.5|8
1641791730000|2022-01-10 05:15:30|15639.7|15637.7|15639.8|15637.8|15639.8|15637.8|15639.5|15637.5|3
1641791740000|2022-01-10 05:15:40|15640.5|15638.5|15641.3|15639.3|15641.4|15639.4|15640.5|15638.5|21
1641791750000|2022-01-10 05:15:50|15641.8|15639.8|15641.9|15639.9|15642.4|15640.4|15641.4|15639.4|30
1641791760000|2022-01-10 05:16:00|15642|15640|15642.7|15640.7|15643|15641|15642|15640|20
1641791770000|2022-01-10 05:16:10|15642.8|15640.8|15639.9|15637.9|15642.8|15640.8|15639.9|15637.9|9
1641791780000|2022-01-10 05:16:20|15639.8|15637.8|15639.9|15637.9|15639.9|15637.9|15639.4|15637.4|5
1641791790000|2022-01-10 05:16:30|15640.4|15638.4|15638.7|15636.7|15640.4|15638.4|15638.7|15636.7|6
1641791800000|2022-01-10 05:16:40|15639.2|15637.2|15640.9|15638.9|15640.9|15638.9|15639.2|15637.2|7
1641791810000|2022-01-10 05:16:50|15641|15639|15640.9|15638.9|15641.3|15639.3|15640.4|15638.4|8
1641791820000|2022-01-10 05:17:00|15640.8|15638.8|15640.2|15638.2|15640.8|15638.8|15640.2|15638.2|2
1641791830000|2022-01-10 05:17:10|15639.8|15637.8|15639.7|15637.7|15640.2|15638.2|15639.2|15637.2|9
1641791840000|2022-01-10 05:17:20|15639.5|15637.5|15640|15638|15640.9|15638.9|15639.5|15637.5|5
1641791850000|2022-01-10 05:17:30|15639.9|15637.9|15640.9|15638.9|15641.2|15639.2|15639.9|15637.9|8
1641791860000|2022-01-10 05:17:40|15640.8|15638.8|15640.9|15638.9|15640.9|15638.9|15640.8|15638.8|1
1641791870000|2022-01-10 05:17:50|15641.3|15639.3|15641.3|15639.3|15641.8|15639.8|15641.2|15639.2|7
1641791880000|2022-01-10 05:18:00|15641.4|15639.4|15641.4|15639.4|15642.4|15640.4|15640.9|15638.9|12
1641791890000|2022-01-10 05:18:10|15641.5|15639.5|15641.4|15639.4|15641.9|15639.9|15641.3|15639.3|2
1641791900000|2022-01-10 05:18:20|15641.7|15639.7|15641.4|15639.4|15641.9|15639.9|15641.3|15639.3|13
1641791910000|2022-01-10 05:18:30|15641.2|15639.2|15641.3|15639.3|15641.4|15639.4|15641.2|15639.2|5
1641791920000|2022-01-10 05:18:40|15641.2|15639.2|15641.2|15639.2|15641.3|15639.3|15640.4|15638.4|6
1641791930000|2022-01-10 05:18:50|15641.5|15639.5|15641|15639|15641.5|15639.5|15640.9|15638.9|1
1641791940000|2022-01-10 05:19:00|15641.2|15639.2|15642.9|15640.9|15642.9|15640.9|15641.2|15639.2|18
1641791950000|2022-01-10 05:19:10|15642.8|15640.8|15642.4|15640.4|15642.8|15640.8|15642.2|15640.2|3
1641791960000|2022-01-10 05:19:20|15642.5|15640.5|15643.3|15641.3|15643.3|15641.3|15642.5|15640.5|3
1641791970000|2022-01-10 05:19:30|15642.2|15640.2|15641.9|15639.9|15642.7|15640.7|15641.9|15639.9|18
1641791980000|2022-01-10 05:19:40|15641.8|15639.8|15641.9|15639.9|15642.4|15640.4|15641.8|15639.8|8
1641791990000|2022-01-10 05:19:50|15642|15640|15642.5|15640.5|15642.5|15640.5|15642|15640|4
1641792000000|2022-01-10 05:20:00|15642.8|15640.8|15643.2|15641.2|15644.8|15642.8|15642.8|15640.8|13
1641792010000|2022-01-10 05:20:10|15643.4|15641.4|15642.9|15640.9|15643.4|15641.4|15642.9|15640.9|9
1641792020000|2022-01-10 05:20:20|15643|15641|15643.7|15641.7|15643.7|15641.7|15642.9|15640.9|7
1641792030000|2022-01-10 05:20:30|15643.9|15641.9|15643.2|15641.2|15644|15642|15643.2|15641.2|11
1641792040000|2022-01-10 05:20:40|15642.8|15640.8|15642.8|15640.8|15643.2|15641.2|15642.7|15640.7|8
1641792050000|2022-01-10 05:20:50|15642.7|15640.7|15642.8|15640.8|15642.8|15640.8|15641.9|15639.9|10
1641792060000|2022-01-10 05:21:00|15643|15641|15642.7|15640.7|15643.2|15641.2|15642.7|15640.7|2
1641792070000|2022-01-10 05:21:10|15642.4|15640.4|15642.5|15640.5|15642.5|15640.5|15642.4|15640.4|2
1641792080000|2022-01-10 05:21:20|15642.4|15640.4|15642.7|15640.7|15642.9|15640.9|15642.4|15640.4|1
1641792090000|2022-01-10 05:21:30|15642.5|15640.5|15642.5|15640.5|15642.5|15640.5|15642|15640|5
1641792110000|2022-01-10 05:21:50|15643|15641|15642.8|15640.8|15643.2|15641.2|15642.5|15640.5|5
1641792120000|2022-01-10 05:22:00|15643|15641|15641.3|15639.3|15643|15641|15641.3|15639.3|2
1641792130000|2022-01-10 05:22:10|15641.2|15639.2|15640.7|15638.7|15641.3|15639.3|15640.3|15638.3|11
1641792140000|2022-01-10 05:22:20|15640.5|15638.5|15641|15639|15641.5|15639.5|15640.5|15638.5|3
1641792150000|2022-01-10 05:22:30|15641.3|15639.3|15642|15640|15642|15640|15641.3|15639.3|3
1641792160000|2022-01-10 05:22:40|15641.4|15639.4|15641.7|15639.7|15641.9|15639.9|15641.2|15639.2|5
1641792170000|2022-01-10 05:22:50|15641.5|15639.5|15641.7|15639.7|15642.2|15640.2|15641.5|15639.5|1
1641792180000|2022-01-10 05:23:00|15641.5|15639.5|15641.9|15639.9|15641.9|15639.9|15641.3|15639.3|1
1641792190000|2022-01-10 05:23:10|15642|15640|15641.8|15639.8|15642.5|15640.5|15641.5|15639.5|3
1641792200000|2022-01-10 05:23:20|15641.9|15639.9|15642.7|15640.7|15643.4|15641.4|15641.8|15639.8|25
1641792210000|2022-01-10 05:23:30|15642.8|15640.8|15642.7|15640.7|15643|15641|15642.5|15640.5|0
1641792220000|2022-01-10 05:23:40|15642.5|15640.5|15641.2|15639.2|15642.7|15640.7|15641.2|15639.2|2
1641792230000|2022-01-10 05:23:50|15640.9|15638.9|15641|15639|15641.4|15639.4|15640.5|15638.5|5
1641792240000|2022-01-10 05:24:00|15640.9|15638.9|15640.4|15638.4|15641|15639|15640.2|15638.2|4
1641792250000|2022-01-10 05:24:10|15640.5|15638.5|15641.5|15639.5|15641.8|15639.8|15640.5|15638.5|1
1641792260000|2022-01-10 05:24:20|15641.8|15639.8|15640.7|15638.7|15641.9|15639.9|15640.5|15638.5|2
1641792270000|2022-01-10 05:24:30|15640.5|15638.5|15641|15639|15641|15639|15640.3|15638.3|8
1641792280000|2022-01-10 05:24:40|15640.9|15638.9|15640.4|15638.4|15640.9|15638.9|15640.4|15638.4|0
1641792290000|2022-01-10 05:24:50|15640.2|15638.2|15640.2|15638.2|15640.5|15638.5|15640.2|15638.2|2
1641792300000|2022-01-10 05:25:00|15640|15638|15640|15638|15640|15638|15639.8|15637.8|0
1641792310000|2022-01-10 05:25:10|15640.2|15638.2|15641.9|15639.9|15642|15640|15640.2|15638.2|4
1641792320000|2022-01-10 05:25:20|15642|15640|15641.5|15639.5|15642.9|15640.9|15641.2|15639.2|11
1641792330000|2022-01-10 05:25:30|15641.3|15639.3|15640.2|15638.2|15641.3|15639.3|15639.7|15637.7|3
1641792340000|2022-01-10 05:25:40|15640.4|15638.4|15641.2|15639.2|15641.2|15639.2|15640.4|15638.4|1
1641792350000|2022-01-10 05:25:50|15641|15639|15640.5|15638.5|15641|15639|15640.4|15638.4|1
1641792360000|2022-01-10 05:26:00|15640.8|15638.8|15641.7|15639.7|15641.8|15639.8|15640.8|15638.8|0
1641792370000|2022-01-10 05:26:10|15641.3|15639.3|15641|15639|15641.3|15639.3|15641|15639|0
1641792380000|2022-01-10 05:26:20|15640.9|15638.9|15640.4|15638.4|15641|15639|15640.4|15638.4|2
1641792400000|2022-01-10 05:26:40|15640.3|15638.3|15639.7|15637.7|15640.4|15638.4|15639.4|15637.4|5
1641792410000|2022-01-10 05:26:50|15639.8|15637.8|15639.3|15637.3|15640.2|15638.2|15639.3|15637.3|4
1641792420000|2022-01-10 05:27:00|15639.9|15637.9|15639.7|15637.7|15640.3|15638.3|15639.7|15637.7|13
1641792430000|2022-01-10 05:27:10|15639.8|15637.8|15639.7|15637.7|15639.9|15637.9|15639.5|15637.5|3
1641792440000|2022-01-10 05:27:20|15639.5|15637.5|15639.2|15637.2|15639.5|15637.5|15638.3|15636.3|12
1641792450000|2022-01-10 05:27:30|15639|15637|15639.2|15637.2|15639.3|15637.3|15638.5|15636.5|4
1641792460000|2022-01-10 05:27:40|15639.7|15637.7|15639.7|15637.7|15640.2|15638.2|15639.7|15637.7|6
1641792480000|2022-01-10 05:28:00|15640.2|15638.2|15640.2|15638.2|15640.2|15638.2|15639.8|15637.8|4
1641792490000|2022-01-10 05:28:10|15641.2|15639.2|15642.9|15640.9|15642.9|15640.9|15641|15639|7
1641792500000|2022-01-10 05:28:20|15642.3|15640.3|15642.3|15640.3|15643|15641|15642.3|15640.3|10
1641792510000|2022-01-10 05:28:30|15642.2|15640.2|15642.2|15640.2|15642.2|15640.2|15641.5|15639.5|2
1641792520000|2022-01-10 05:28:40|15642|15640|15641.4|15639.4|15642|15640|15641.4|15639.4|1
1641792530000|2022-01-10 05:28:50|15641|15639|15641.2|15639.2|15641.3|15639.3|15640.3|15638.3|5
1641792540000|2022-01-10 05:29:00|15641|15639|15640.4|15638.4|15641.4|15639.4|15640.4|15638.4|4
1641792550000|2022-01-10 05:29:10|15640.5|15638.5|15640.4|15638.4|15640.9|15638.9|15640.4|15638.4|2
1641792560000|2022-01-10 05:29:20|15640.5|15638.5|15642.5|15640.5|15642.5|15640.5|15640.5|15638.5|4
1641792570000|2022-01-10 05:29:30|15642.3|15640.3|15642.2|15640.2|15642.4|15640.4|15641.3|15639.3|4
1641792580000|2022-01-10 05:29:40|15642|15640|15641.3|15639.3|15642.2|15640.2|15641.3|15639.3|1
1641792590000|2022-01-10 05:29:50|15641.2|15639.2|15641|15639|15641.2|15639.2|15640.3|15638.3|7
1641792600000|2022-01-10 05:30:00|15640.9|15638.9|15641.2|15639.2|15642.7|15640.7|15640.9|15638.9|11
1641792610000|2022-01-10 05:30:10|15641.3|15639.3|15642.2|15640.2|15642.2|15640.2|15641.2|15639.2|6
1641792620000|2022-01-10 05:30:20|15642|15640|15642.4|15640.4|15642.7|15640.7|15641.8|15639.8|2
1641792630000|2022-01-10 05:30:30|15642.3|15640.3|15642.5|15640.5|15642.7|15640.7|15642.3|15640.3|3
1641792640000|2022-01-10 05:30:40|15642.4|15640.4|15643.2|15641.2|15643.3|15641.3|15642.4|15640.4|25
1641792650000|2022-01-10 05:30:50|15643.5|15641.5|15643.7|15641.7|15644.2|15642.2|15643.2|15641.2|23
1641792660000|2022-01-10 05:31:00|15643.5|15641.5|15643.8|15641.8|15644.4|15642.4|15642.7|15640.7|17
1641792670000|2022-01-10 05:31:10|15643.9|15641.9|15645.8|15643.8|15645.8|15643.8|15643.9|15641.9|12
1641792680000|2022-01-10 05:31:20|15645.7|15643.7|15645.3|15643.3|15645.8|15643.8|15645.3|15643.3|6
1641792690000|2022-01-10 05:31:30|15645|15643|15645.2|15643.2|15645.5|15643.5|15644.7|15642.7|7
1641792700000|2022-01-10 05:31:40|15645.5|15643.5|15645|15643|15645.5|15643.5|15644.8|15642.8|2
1641792710000|2022-01-10 05:31:50|15645.2|15643.2|15645|15643|15645.8|15643.8|15645|15643|8
1641792720000|2022-01-10 05:32:00|15645.3|15643.3|15644.9|15642.9|15645.3|15643.3|15644.9|15642.9|3
1641792730000|2022-01-10 05:32:10|15644.7|15642.7|15643.9|15641.9|15644.7|15642.7|15643.9|15641.9|6
1641792740000|2022-01-10 05:32:20|15643.8|15641.8|15645.8|15643.8|15645.8|15643.8|15643.8|15641.8|6
1641792750000|2022-01-10 05:32:30|15645.9|15643.9|15645.8|15643.8|15646.5|15644.5|15645.4|15643.4|20
1641792760000|2022-01-10 05:32:40|15645.9|15643.9|15643.9|15641.9|15646.3|15644.3|15643.5|15641.5|24
1641792770000|2022-01-10 05:32:50|15644|15642|15645.9|15643.9|15645.9|15643.9|15644|15642|9
1641792780000|2022-01-10 05:33:00|15646.3|15644.3|15649.2|15647.2|15649.3|15647.3|15646.3|15644.3|30
1641792790000|2022-01-10 05:33:10|15649.3|15647.3|15651.7|15649.7|15653.4|15651.4|15649.2|15647.2|88
1641792800000|2022-01-10 05:33:20|15652.2|15650.2|15653.9|15651.9|15654.5|15652.5|15652.2|15650.2|32
1641792810000|2022-01-10 05:33:30|15654.2|15652.2|15655.5|15653.5|15655.5|15653.5|15653.7|15651.7|34
1641792820000|2022-01-10 05:33:40|15655.7|15653.7|15655.4|15653.4|15655.9|15653.9|15654.7|15652.7|15
1641792830000|2022-01-10 05:33:50|15655.5|15653.5|15657.8|15655.8|15657.8|15655.8|15655.5|15653.5|50
1641792840000|2022-01-10 05:34:00|15658|15656|15656.9|15654.9|15658.5|15656.5|15656.3|15654.3|35
1641792850000|2022-01-10 05:34:10|15656.4|15654.4|15652.7|15650.7|15656.4|15654.4|15652.7|15650.7|26
1641792860000|2022-01-10 05:34:20|15653|15651|15652.4|15650.4|15654.2|15652.2|15652.4|15650.4|22
1641792870000|2022-01-10 05:34:30|15652.5|15650.5|15652.3|15650.3|15652.9|15650.9|15651.9|15649.9|6
1641792880000|2022-01-10 05:34:40|15652.2|15650.2|15650.8|15648.8|15652.3|15650.3|15650.8|15648.8|11
1641792890000|2022-01-10 05:34:50|15650.4|15648.4|15650.9|15648.9|15651|15649|15649.9|15647.9|32
1641792900000|2022-01-10 05:35:00|15650.8|15648.8|15651.7|15649.7|15651.7|15649.7|15649.9|15647.9|17
1641792910000|2022-01-10 05:35:10|15651.8|15649.8|15655.2|15653.2|15655.7|15653.7|15651.8|15649.8|66
1641792920000|2022-01-10 05:35:20|15655.5|15653.5|15654.9|15652.9|15656.7|15654.7|15654.9|15652.9|26
1641792930000|2022-01-10 05:35:30|15655|15653|15654.5|15652.5|15655.2|15653.2|15653.8|15651.8|10
1641792940000|2022-01-10 05:35:40|15653.9|15651.9|15655.7|15653.7|15655.7|15653.7|15653.9|15651.9|9
1641792950000|2022-01-10 05:35:50|15655.9|15653.9|15656.9|15654.9|15657|15655|15655.3|15653.3|17
1641792960000|2022-01-10 05:36:00|15656.8|15654.8|15654.4|15652.4|15656.9|15654.9|15654.2|15652.2|31
1641792970000|2022-01-10 05:36:10|15654.5|15652.5|15653.7|15651.7|15654.5|15652.5|15653|15651|16
1641792980000|2022-01-10 05:36:20|15653.5|15651.5|15652.8|15650.8|15653.5|15651.5|15652.4|15650.4|2
1641792990000|2022-01-10 05:36:30|15652.5|15650.5|15653.7|15651.7|15653.7|15651.7|15652.5|15650.5|6
1641793000000|2022-01-10 05:36:40|15654.2|15652.2|15655|15653|15655|15653|15654.2|15652.2|14
1641793010000|2022-01-10 05:36:50|15655.4|15653.4|15654.8|15652.8|15655.4|15653.4|15654.8|15652.8|3
1641793020000|2022-01-10 05:37:00|15654.9|15652.9|15654.4|15652.4|15655|15653|15654.4|15652.4|7
1641793030000|2022-01-10 05:37:10|15654.3|15652.3|15653.7|15651.7|15654.3|15652.3|15653.5|15651.5|4
1641793040000|2022-01-10 05:37:20|15653.5|15651.5|15653.2|15651.2|15653.5|15651.5|15652.9|15650.9|4
1641793050000|2022-01-10 05:37:30|15653.5|15651.5|15653.2|15651.2|15653.5|15651.5|15653.2|15651.2|3
1641793060000|2022-01-10 05:37:40|||||||||2
1641793070000|2022-01-10 05:37:50|15652.9|15650.9|15652.7|15650.7|15653.2|15651.2|15651.9|15649.9|11
1641793080000|2022-01-10 05:38:00|15652.5|15650.5|15652.9|15650.9|15653.2|15651.2|15652.5|15650.5|4
1641793090000|2022-01-10 05:38:10|15653|15651|15652.9|15650.9|15653.8|15651.8|15652.9|15650.9|12
1641793100000|2022-01-10 05:38:20|15652.8|15650.8|15651.7|15649.7|15652.8|15650.8|15651.4|15649.4|12
1641793110000|2022-01-10 05:38:30|15651.4|15649.4|15650.4|15648.4|15651.4|15649.4|15650|15648|11
1641793120000|2022-01-10 05:38:40|15650.8|15648.8|15650.4|15648.4|15650.9|15648.9|15649.9|15647.9|18
1641793130000|2022-01-10 05:38:50|15650.5|15648.5|15649.8|15647.8|15650.5|15648.5|15649.7|15647.7|3
1641793140000|2022-01-10 05:39:00|15649.7|15647.7|15649.2|15647.2|15649.7|15647.7|15648.9|15646.9|12
1641793150000|2022-01-10 05:39:10|15649|15647|15648.9|15646.9|15649|15647|15648.4|15646.4|13
1641793160000|2022-01-10 05:39:20|15648.8|15646.8|15649.8|15647.8|15649.8|15647.8|15648.5|15646.5|6
1641793170000|2022-01-10 05:39:30|15649.7|15647.7|15647.9|15645.9|15649.7|15647.7|15647.9|15645.9|3
1641793180000|2022-01-10 05:39:40|15647.7|15645.7|15646.9|15644.9|15647.7|15645.7|15646.3|15644.3|20
1641793190000|2022-01-10 05:39:50|15647.4|15645.4|15647.3|15645.3|15647.7|15645.7|15647.2|15645.2|5
1641793200000|2022-01-10 05:40:00|15647.4|15645.4|15647.2|15645.2|15648|15646|15646.5|15644.5|2
1641793210000|2022-01-10 05:40:10|15647.3|15645.3|15647.5|15645.5|15647.7|15645.7|15646.9|15644.9|3
1641793220000|2022-01-10 05:40:20|15647.7|15645.7|15647.8|15645.8|15648.2|15646.2|15647.7|15645.7|6
1641793230000|2022-01-10 05:40:30|15648|15646|15648.8|15646.8|15648.9|15646.9|15648|15646|8
1641793240000|2022-01-10 05:40:40|15648.9|15646.9|15649.2|15647.2|15649.2|15647.2|15648.4|15646.4|4
1641793250000|2022-01-10 05:40:50|15649.3|15647.3|15648.5|15646.5|15649.7|15647.7|15648.5|15646.5|5
1641793260000|2022-01-10 05:41:00|15649|15647|15648.5|15646.5|15649|15647|15648.5|15646.5|8
1641793270000|2022-01-10 05:41:10|15647.4|15645.4|15650|15648|15650.2|15648.2|15647.4|15645.4|12
1641793280000|2022-01-10 05:41:20|15649.9|15647.9|15649.7|15647.7|15650.3|15648.3|15649.2|15647.2|14
1641793290000|2022-01-10 05:41:30|15649.5|15647.5|15648.5|15646.5|15649.5|15647.5|15648.4|15646.4|5
1641793300000|2022-01-10 05:41:40|15648.8|15646.8|15648.7|15646.7|15649.2|15647.2|15648.4|15646.4|14
1641793310000|2022-01-10 05:41:50|15648.5|15646.5|15649.7|15647.7|15649.7|15647.7|15648.5|15646.5|2
1641793320000|2022-01-10 05:42:00|15650.2|15648.2|15649.7|15647.7|15650.9|15648.9|15649.7|15647.7|15
1641793330000|2022-01-10 05:42:10|15649.5|15647.5|15649.8|15647.8|15649.8|15647.8|15649.2|15647.2|10
1641793340000|2022-01-10 05:42:20|15649.9|15647.9|15649.8|15647.8|15649.9|15647.9|15649.4|15647.4|3
1641793350000|2022-01-10 05:42:30|15650.2|15648.2|15649.8|15647.8|15650.2|15648.2|15649.4|15647.4|2
1641793360000|2022-01-10 05:42:40|15649.7|15647.7|15649.2|15647.2|15649.7|15647.7|15649.2|15647.2|2
1641793370000|2022-01-10 05:42:50|15649.3|15647.3|15650.2|15648.2|15650.3|15648.3|15649.3|15647.3|1
1641793380000|2022-01-10 05:43:00|15649.8|15647.8|15649.7|15647.7|15650.3|15648.3|15649.7|15647.7|1
1641793390000|2022-01-10 05:43:10|15649.8|15647.8|15650|15648|15650.3|15648.3|15649.8|15647.8|1
1641793400000|2022-01-10 05:43:20|15650.3|15648.3|15650.2|15648.2|15650.3|15648.3|15650.2|15648.2|0
1641793410000|2022-01-10 05:43:30|15650.3|15648.3|15650|15648|15650.7|15648.7|15649.8|15647.8|2
1641793420000|2022-01-10 05:43:40|15649.9|15647.9|15648.9|15646.9|15649.9|15647.9|15648.8|15646.8|5
1641793430000|2022-01-10 05:43:50|15648.8|15646.8|15648.9|15646.9|15649|15647|15648.3|15646.3|4
1641793440000|2022-01-10 05:44:00|15648.8|15646.8|15648.9|15646.9|15648.9|15646.9|15648.4|15646.4|2
1641793450000|2022-01-10 05:44:10|15648.7|15646.7|15647.3|15645.3|15648.8|15646.8|15647.3|15645.3|13
1641793460000|2022-01-10 05:44:20|15647.2|15645.2|15647.4|15645.4|15647.7|15645.7|15647.2|15645.2|0
1641793470000|2022-01-10 05:44:30|15647.2|15645.2|15647.9|15645.9|15648|15646|15647.2|15645.2|5
1641793480000|2022-01-10 05:44:40|15647.8|15645.8|15647.4|15645.4|15647.8|15645.8|15647.3|15645.3|0
1641793490000|2022-01-10 05:44:50|15647.2|15645.2|15647.9|15645.9|15647.9|15645.9|15647.2|15645.2|1
1641793500000|2022-01-10 05:45:00|15648.4|15646.4|15647.4|15645.4|15648.4|15646.4|15647.2|15645.2|16
1641793510000|2022-01-10 05:45:10|15647.2|15645.2|15646.3|15644.3|15647.3|15645.3|15646.3|15644.3|1
1641793520000|2022-01-10 05:45:20|15645.2|15643.2|15645.2|15643.2|15645.4|15643.4|15644.5|15642.5|32
1641793530000|2022-01-10 05:45:30|15645|15643|15645.2|15643.2|15645.5|15643.5|15644.2|15642.2|13
1641793540000|2022-01-10 05:45:40|15644.8|15642.8|15644.9|15642.9|15645|15643|15644.7|15642.7|5
1641793550000|2022-01-10 05:45:50|15644.8|15642.8|15644.9|15642.9|15644.9|15642.9|15644.8|15642.8|3
1641793560000|2022-01-10 05:46:00|15644.8|15642.8|15644.7|15642.7|15644.8|15642.8|15644.7|15642.7|2
1641793570000|2022-01-10 05:46:10|15644.5|15642.5|15643.8|15641.8|15644.5|15642.5|15643.4|15641.4|19
1641793580000|2022-01-10 05:46:20|15643.9|15641.9|15645|15643|15645|15643|15643.7|15641.7|8
1641793590000|2022-01-10 05:46:30|15644.4|15642.4|15644.5|15642.5|15644.5|15642.5|15644.4|15642.4|3
1641793600000|2022-01-10 05:46:40|15644.7|15642.7|15644.5|15642.5|15644.7|15642.7|15644.2|15642.2|3
1641793610000|2022-01-10 05:46:50|15644.4|15642.4|15643.5|15641.5|15644.4|15642.4|15643.2|15641.2|6
1641793620000|2022-01-10 05:47:00|15643.4|15641.4|15643.9|15641.9|15643.9|15641.9|15643.4|15641.4|0
1641793630000|2022-01-10 05:47:10|15643.4|15641.4|15641.9|15639.9|15643.9|15641.9|15641.9|15639.9|18
1641793640000|2022-01-10 05:47:20|15642.2|15640.2|15643.2|15641.2|15643.2|15641.2|15641.8|15639.8|24
1641793650000|2022-01-10 05:47:30|15643|15641|15643.8|15641.8|15644.2|15642.2|15643|15641|7
1641793660000|2022-01-10 05:47:40|15643.9|15641.9|15644.4|15642.4|15644.4|15642.4|15643.9|15641.9|2
1641793670000|2022-01-10 05:47:50|15644.9|15642.9|15643.9|15641.9|15645.4|15643.4|15643.4|15641.4|9
1641793680000|2022-01-10 05:48:00|15643.8|15641.8|15643.7|15641.7|15644.4|15642.4|15643.7|15641.7|5
1641793690000|2022-01-10 05:48:10|15643.5|15641.5|15642.8|15640.8|15643.5|15641.5|15641.9|15639.9|13
1641793700000|2022-01-10 05:48:20|15642.7|15640.7|15643.3|15641.3|15643.3|15641.3|15641.9|15639.9|18
1641793710000|2022-01-10 05:48:30|15644.2|15642.2|15644|15642|15644.2|15642.2|15643.7|15641.7|14
1641793720000|2022-01-10 05:48:40|15643.8|15641.8|15643.9|15641.9|15644.3|15642.3|15643.7|15641.7|10
1641793730000|2022-01-10 05:48:50|15644|15642|15644.2|15642.2|15645|15643|15643.9|15641.9|4
1641793740000|2022-01-10 05:49:00|15644.3|15642.3|15643.7|15641.7|15644.4|15642.4|15643.5|15641.5|1
1641793750000|2022-01-10 05:49:10|15643.3|15641.3|15642.3|15640.3|15643.4|15641.4|15642|15640|8
1641793760000|2022-01-10 05:49:20|15642.2|15640.2|15642.2|15640.2|15642.4|15640.4|15642|15640|6
1641793770000|2022-01-10 05:49:30|15642|15640|15642.2|15640.2|15642.2|15640.2|15641.9|15639.9|1
1641793780000|2022-01-10 05:49:40|15642|15640|15642.3|15640.3|15642.5|15640.5|15641.8|15639.8|6
1641793790000|2022-01-10 05:49:50|15642.5|15640.5|15642.3|15640.3|15642.7|15640.7|15642.2|15640.2|4
1641793800000|2022-01-10 05:50:00|15642.2|15640.2|15643.4|15641.4|15643.4|15641.4|15642.2|15640.2|4
1641793810000|2022-01-10 05:50:10|15643.5|15641.5|15643.8|15641.8|15643.8|15641.8|15642.5|15640.5|5
1641793820000|2022-01-10 05:50:20|15644.5|15642.5|15643.9|15641.9|15644.5|15642.5|15643.8|15641.8|11
1641793830000|2022-01-10 05:50:30|15644|15642|15643.9|15641.9|15644.3|15642.3|15643.5|15641.5|1
1641793840000|2022-01-10 05:50:40|15644|15642|15643|15641|15644|15642|15642.9|15640.9|2
1641793850000|2022-01-10 05:50:50|15643.2|15641.2|15642.4|15640.4|15643.7|15641.7|15642.2|15640.2|2
1641793860000|2022-01-10 05:51:00|15642.5|15640.5|15642|15640|15643.5|15641.5|15641.9|15639.9|13
1641793870000|2022-01-10 05:51:10|15642.3|15640.3|15641.9|15639.9|15642.3|15640.3|15641.9|15639.9|1
1641793880000|2022-01-10 05:51:20|15642|15640|15641.3|15639.3|15642|15640|15641.3|15639.3|5
1641793890000|2022-01-10 05:51:30|15641.4|15639.4|15640.8|15638.8|15641.4|15639.4|15640.8|15638.8|9
1641793900000|2022-01-10 05:51:40|15640.5|15638.5|15640.8|15638.8|15641.2|15639.2|15640.4|15638.4|14
1641793910000|2022-01-10 05:51:50|15640.7|15638.7|15641.2|15639.2|15641.3|15639.3|15640.5|15638.5|9
1641793920000|2022-01-10 05:52:00|15642.3|15640.3|15642.4|15640.4|15642.8|15640.8|15642.3|15640.3|8
1641793930000|2022-01-10 05:52:10|15642.2|15640.2|15642|15640|15642.2|15640.2|15641.5|15639.5|4
1641793940000|2022-01-10 05:52:20|15642.2|15640.2|15642.4|15640.4|15642.4|15640.4|15642.2|15640.2|1
1641793950000|2022-01-10 05:52:30|15643.8|15641.8|15644.8|15642.8|15645|15643|15643.7|15641.7|16
1641793960000|2022-01-10 05:52:40|15644.9|15642.9|15644.7|15642.7|15645.2|15643.2|15644.3|15642.3|1
1641793970000|2022-01-10 05:52:50|15644.8|15642.8|15643.9|15641.9|15644.8|15642.8|15643.9|15641.9|2
1641793980000|2022-01-10 05:53:00|15644|15642|15643.7|15641.7|15644.7|15642.7|15643.7|15641.7|5
1641793990000|2022-01-10 05:53:10|15643.5|15641.5|15643.4|15641.4|15643.5|15641.5|15643.4|15641.4|1
1641794000000|2022-01-10 05:53:20|15643.5|15641.5|15643|15641|15643.5|15641.5|15643|15641|4
1641794010000|2022-01-10 05:53:30|15643.2|15641.2|15643.2|15641.2|15643.5|15641.5|15643|15641|5
1641794020000|2022-01-10 05:53:40|15643|15641|15642.5|15640.5|15643|15641|15642.5|15640.5|2
1641794030000|2022-01-10 05:53:50|15642.7|15640.7|15643.3|15641.3|15643.3|15641.3|15642.7|15640.7|0
1641794040000|2022-01-10 05:54:00|15643.2|15641.2|15642.5|15640.5|15643.2|15641.2|15642.4|15640.4|1
1641794050000|2022-01-10 05:54:10|||||||||2
1641794060000|2022-01-10 05:54:20|15642.8|15640.8|15642.8|15640.8|15642.8|15640.8|15642.7|15640.7|0
1641794070000|2022-01-10 05:54:30|15642.7|15640.7|15642.8|15640.8|15642.8|15640.8|15642.7|15640.7|0
1641794080000|2022-01-10 05:54:40|15643.2|15641.2|15641.7|15639.7|15643.2|15641.2|15641.7|15639.7|4
1641794090000|2022-01-10 05:54:50|15641.8|15639.8|15641.7|15639.7|15641.9|15639.9|15641.7|15639.7|7
1641794100000|2022-01-10 05:55:00|15641.8|15639.8|15641.3|15639.3|15641.8|15639.8|15640.9|15638.9|2
1641794110000|2022-01-10 05:55:10|15640.3|15638.3|15639.7|15637.7|15640.5|15638.5|15639.2|15637.2|13
1641794120000|2022-01-10 05:55:20|15639.5|15637.5|15640.3|15638.3|15640.5|15638.5|15639.3|15637.3|10
1641794130000|2022-01-10 05:55:30|15640|15638|15639.3|15637.3|15640|15638|15639.2|15637.2|1
1641794140000|2022-01-10 05:55:40|15639.2|15637.2|15639.9|15637.9|15639.9|15637.9|15639.2|15637.2|4
1641794150000|2022-01-10 05:55:50|15640|15638|15640.8|15638.8|15641.3|15639.3|15639.8|15637.8|11
1641794160000|2022-01-10 05:56:00|15640.9|15638.9|15641.4|15639.4|15641.9|15639.9|15640.9|15638.9|9
1641794170000|2022-01-10 05:56:10|15641.5|15639.5|15640.8|15638.8|15641.7|15639.7|15640.5|15638.5|6
1641794180000|2022-01-10 05:56:20|15640.7|15638.7|15640.8|15638.8|15640.8|15638.8|15640.5|15638.5|1
1641794190000|2022-01-10 05:56:30|15640.7|15638.7|15640.9|15638.9|15640.9|15638.9|15640.7|15638.7|0
1641794200000|2022-01-10 05:56:40|15641|15639|15640.5|15638.5|15641.3|15639.3|15640.5|15638.5|2
1641794210000|2022-01-10 05:56:50|15640.7|15638.7|15642.5|15640.5|15642.5|15640.5|15640.7|15638.7|4
1641794220000|2022-01-10 05:57:00|15642.7|15640.7|15642.7|15640.7|15642.9|15640.9|15642.2|15640.2|1
1641794230000|2022-01-10 05:57:10|15642.5|15640.5|15642.9|15640.9|15643|15641|15642.4|15640.4|2
1641794240000|2022-01-10 05:57:20|15643|15641|15643|15641|15643.2|15641.2|15642.9|15640.9|1
1641794250000|2022-01-10 05:57:30|15642.9|15640.9|15643.2|15641.2|15643.2|15641.2|15642.9|15640.9|0
1641794260000|2022-01-10 05:57:40|15643|15641|15642.8|15640.8|15643|15641|15642.5|15640.5|2
1641794280000|2022-01-10 05:58:00|15642.4|15640.4|15642.7|15640.7|15642.8|15640.8|15642.4|15640.4|3
1641794290000|2022-01-10 05:58:10|15642.5|15640.5|15640.2|15638.2|15642.8|15640.8|15640|15638|10
1641794300000|2022-01-10 05:58:20|15639.9|15637.9|15639.8|15637.8|15639.9|15637.9|15639.5|15637.5|3
1641794310000|2022-01-10 05:58:30|15640.2|15638.2|15640.2|15638.2|15640.2|15638.2|15640.2|15638.2|3
1641794320000|2022-01-10 05:58:40|15640.3|15638.3|15640.8|15638.8|15640.8|15638.8|15640|15638|3
1641794330000|2022-01-10 05:58:50|15640.9|15638.9|15640.9|15638.9|15641.2|15639.2|15640.8|15638.8|1
1641794340000|2022-01-10 05:59:00|15641|15639|15640.5|15638.5|15641.4|15639.4|15640.5|15638.5|4
1641794350000|2022-01-10 05:59:10|15640.7|15638.7|15640.2|15638.2|15640.7|15638.7|15640.2|15638.2|2
1641794360000|2022-01-10 05:59:20|15640.3|15638.3|15641.3|15639.3|15641.3|15639.3|15640.3|15638.3|9
1641794370000|2022-01-10 05:59:30|15640.9|15638.9|15640.9|15638.9|15641.3|15639.3|15640.2|15638.2|5
1641794380000|2022-01-10 05:59:40|15640.8|15638.8|15640.7|15638.7|15640.9|15638.9|15640.4|15638.4|2
1641794390000|2022-01-10 05:59:50|15640.9|15638.9|15640.3|15638.3|15640.9|15638.9|15640.3|15638.3|0
1641794400000|2022-01-10 06:00:00|15640.8|15638.8|15641.8|15639.8|15641.9|15639.9|15640.8|15638.8|6
1641794410000|2022-01-10 06:00:10|15641.7|15639.7|15641.8|15639.8|15641.8|15639.8|15641.7|15639.7|0
1641794420000|2022-01-10 06:00:20|15641.9|15639.9|15642.3|15640.3|15644.3|15642.3|15641.9|15639.9|19
1641794430000|2022-01-10 06:00:30|15642.5|15640.5|15642.2|15640.2|15642.5|15640.5|15642.2|15640.2|3
1641794440000|2022-01-10 06:00:40|15642.3|15640.3|15642|15640|15642.3|15640.3|15641.4|15639.4|3
1641794450000|2022-01-10 06:00:50|15641.9|15639.9|15640.9|15638.9|15641.9|15639.9|15640.7|15638.7|1
1641794460000|2022-01-10 06:01:00|15640.8|15638.8|15641.5|15639.5|15642|15640|15640.7|15638.7|6
1641794470000|2022-01-10 06:01:10|15641.4|15639.4|15640.9|15638.9|15641.4|15639.4|15640.5|15638.5|3
1641794480000|2022-01-10 06:01:20|15641|15639|15640.5|15638.5|15641.2|15639.2|15640.5|15638.5|1
1641794490000|2022-01-10 06:01:30|15640.7|15638.7|15641.2|15639.2|15641.3|15639.3|15640.7|15638.7|6
1641794500000|2022-01-10 06:01:40|15641.3|15639.3|15641.2|15639.2|15641.3|15639.3|15641|15639|0
1641794510000|2022-01-10 06:01:50|15641|15639|15640.5|15638.5|15641|15639|15640.4|15638.4|2
1641794520000|2022-01-10 06:02:00|15640.7|15638.7|15642.7|15640.7|15643.2|15641.2|15640.7|15638.7|8
1641794530000|2022-01-10 06:02:10|15642.5|15640.5|15641.8|15639.8|15642.5|15640.5|15641.8|15639.8|1
1641794540000|2022-01-10 06:02:20|15641.9|15639.9|15641.9|15639.9|15641.9|15639.9|15641.8|15639.8|0
1641794550000|2022-01-10 06:02:30|15642|15640|15642|15640|15642.4|15640.4|15642|15640|1
1641794560000|2022-01-10 06:02:40|15642.2|15640.2|15643.2|15641.2|15643.2|15641.2|15642.2|15640.2|5
1641794570000|2022-01-10 06:02:50|15643|15641|15644.3|15642.3|15644.4|15642.4|15643|15641|12
1641794580000|2022-01-10 06:03:00|15644.5|15642.5|15644.7|15642.7|15645|15643|15644.3|15642.3|16
1641794590000|2022-01-10 06:03:10|15644.8|15642.8|15644.2|15642.2|15644.8|15642.8|15643.8|15641.8|4
1641794600000|2022-01-10 06:03:20|15644.3|15642.3|15644.3|15642.3|15644.7|15642.7|15644.2|15642.2|0
1641794610000|2022-01-10 06:03:30|15644|15642|15645|15643|15645|15643|15644|15642|5
1641794620000|2022-01-10 06:03:40|15644.9|15642.9|15644|15642|15645.2|15643.2|15644|15642|5
1641794630000|2022-01-10 06:03:50|15643.9|15641.9|15643.5|15641.5|15644.3|15642.3|15643.4|15641.4|4
1641794640000|2022-01-10 06:04:00|15643.4|15641.4|15642.8|15640.8|15643.4|15641.4|15642.4|15640.4|1
1641794650000|2022-01-10 06:04:10|15642.9|15640.9|15642.2|15640.2|15643|15641|15642.2|15640.2|6
1641794660000|2022-01-10 06:04:20|15642.3|15640.3|15641.9|15639.9|15642.3|15640.3|15641.9|15639.9|2
1641794670000|2022-01-10 06:04:30|||||||||2
1641794690000|2022-01-10 06:04:50|15641.8|15639.8|15643.2|15641.2|15643.2|15641.2|15641.8|15639.8|7
1641794700000|2022-01-10 06:05:00|15643|15641|15642.3|15640.3|15643|15641|15642.2|15640.2|2
1641794710000|2022-01-10 06:05:10|15642.2|15640.2|15640.9|15638.9|15642.2|15640.2|15640.5|15638.5|7
1641794720000|2022-01-10 06:05:20|15641|15639|15640.7|15638.7|15641.2|15639.2|15640.7|15638.7|3
1641794730000|2022-01-10 06:05:30|15640.8|15638.8|15641|15639|15641|15639|15640.7|15638.7|0
1641794740000|2022-01-10 06:05:40|15640.9|15638.9|15641.8|15639.8|15641.8|15639.8|15640.9|15638.9|5
1641794750000|2022-01-10 06:05:50|15642.5|15640.5|15643.7|15641.7|15643.7|15641.7|15642.4|15640.4|13
1641794760000|2022-01-10 06:06:00|15644|15642|15644|15642|15644|15642|15643.4|15641.4|6
1641794770000|2022-01-10 06:06:10|15643.5|15641.5|15642.2|15640.2|15644.4|15642.4|15642.2|15640.2|9
1641794780000|2022-01-10 06:06:20|15641.9|15639.9|15639.5|15637.5|15641.9|15639.9|15639.4|15637.4|13
1641794790000|2022-01-10 06:06:30|15639.4|15637.4|15633.2|15631.2|15639.5|15637.5|15632.4|15630.4|142
1641794800000|2022-01-10 06:06:40|15633|15631|15634.8|15632.8|15634.8|15632.8|15630.8|15628.8|51
1641794810000|2022-01-10 06:06:50|15635.2|15633.2|15635.3|15633.3|15637|15635|15635.2|15633.2|30
1641794820000|2022-01-10 06:07:00|15635.4|15633.4|15636.5|15634.5|15636.8|15634.8|15635.2|15633.2|7
1641794830000|2022-01-10 06:07:10|15636.7|15634.7|15635.7|15633.7|15636.7|15634.7|15635.3|15633.3|3
1641794840000|2022-01-10 06:07:20|15636.7|15634.7|15634.7|15632.7|15636.7|15634.7|15634.7|15632.7|8
1641794850000|2022-01-10 06:07:30|15634.4|15632.4|15635.9|15633.9|15636.2|15634.2|15634.3|15632.3|19
1641794860000|2022-01-10 06:07:40|15636|15634|15637|15635|15637|15635|15635.3|15633.3|17
1641794870000|2022-01-10 06:07:50|15637.3|15635.3|15637.3|15635.3|15637.7|15635.7|15637.2|15635.2|8
1641794880000|2022-01-10 06:08:00|15636.3|15634.3|15634.3|15632.3|15636.3|15634.3|15633.9|15631.9|15
1641794890000|2022-01-10 06:08:10|15634.4|15632.4|15635.4|15633.4|15635.5|15633.5|15634.4|15632.4|4
1641794900000|2022-01-10 06:08:20|15634.7|15632.7|15635.2|15633.2|15635.4|15633.4|15634.7|15632.7|4
1641794910000|2022-01-10 06:08:30|15635.4|15633.4|15635.9|15633.9|15635.9|15633.9|15635.4|15633.4|8
1641794920000|2022-01-10 06:08:40|15636.3|15634.3|15635.2|15633.2|15636.3|15634.3|15635.2|15633.2|6
1641794930000|2022-01-10 06:08:50|15635.3|15633.3|15636.7|15634.7|15636.7|15634.7|15635.3|15633.3|8
1641794940000|2022-01-10 06:09:00|15637.2|15635.2|15638|15636|15638.3|15636.3|15637.2|15635.2|15
1641794950000|2022-01-10 06:09:10|15637.9|15635.9|15635.9|15633.9|15637.9|15635.9|15635.9|15633.9|5
1641794960000|2022-01-10 06:09:20|15636|15634|15636.2|15634.2|15636.2|15634.2|15635.2|15633.2|14
1641794970000|2022-01-10 06:09:30|15636.3|15634.3|15636.5|15634.5|15636.8|15634.8|15636.3|15634.3|0
1641794980000|2022-01-10 06:09:40|15636.7|15634.7|15636.2|15634.2|15636.8|15634.8|15636.2|15634.2|2
1641794990000|2022-01-10 06:09:50|15636.3|15634.3|15637.2|15635.2|15637.2|15635.2|15636.3|15634.3|4
1641795000000|2022-01-10 06:10:00|15636.8|15634.8|15637.3|15635.3|15637.7|15635.7|15636.5|15634.5|7
1641795010000|2022-01-10 06:10:10|15637.2|15635.2|15635.9|15633.9|15637.3|15635.3|15635.8|15633.8|3
1641795020000|2022-01-10 06:10:20|15636|15634|15637.7|15635.7|15637.7|15635.7|15636|15634|3
1641795030000|2022-01-10 06:10:30|15637.5|15635.5|15637.2|15635.2|15637.5|15635.5|15636.3|15634.3|19
1641795040000|2022-01-10 06:10:40|15636.7|15634.7|15637.4|15635.4|15637.7|15635.7|15636.4|15634.4|9
1641795050000|2022-01-10 06:10:50|15637.5|15635.5|15637.5|15635.5|15637.5|15635.5|15637.4|15635.4|1
1641795060000|2022-01-10 06:11:00|15637.4|15635.4|15636.3|15634.3|15637.4|15635.4|15635.9|15633.9|4
1641795070000|2022-01-10 06:11:10|15636.2|15634.2|15636|15634|15636.3|15634.3|15636|15634|1
1641795080000|2022-01-10 06:11:20|15635.9|15633.9|15636|15634|15636.4|15634.4|15635.9|15633.9|1
1641795090000|2022-01-10 06:11:30|15636.4|15634.4|15636.8|15634.8|15637|15635|15636.4|15634.4|1
1641795100000|2022-01-10 06:11:40|15636.9|15634.9|15636|15634|15637.3|15635.3|15636|15634|0
1641795110000|2022-01-10 06:11:50|15635.9|15633.9|15636.9|15634.9|15637.2|15635.2|15635.9|15633.9|3
1641795120000|2022-01-10 06:12:00|15637|15635|15637.8|15635.8|15637.8|15635.8|15636.2|15634.2|5
1641795130000|2022-01-10 06:12:10|15637.7|15635.7|15637.3|15635.3|15637.8|15635.8|15637.3|15635.3|0
1641795140000|2022-01-10 06:12:20|15637.7|15635.7|15636|15634|15637.7|15635.7|15636|15634|2
1641795150000|2022-01-10 06:12:30|15636.3|15634.3|15634.7|15632.7|15636.3|15634.3|15634.7|15632.7|16
1641795160000|2022-01-10 06:12:40|15634.4|15632.4|15634.8|15632.8|15634.8|15632.8|15634|15632|18
1641795170000|2022-01-10 06:12:50|15634.7|15632.7|15635.3|15633.3|15635.3|15633.3|15634.5|15632.5|6
1641795180000|2022-01-10 06:13:00|15634.8|15632.8|15635.3|15633.3|15635.7|15633.7|15634.8|15632.8|14
1641795190000|2022-01-10 06:13:10|15635|15633|15636.4|15634.4|15636.7|15634.7|15635|15633|11
1641795200000|2022-01-10 06:13:20|15636.8|15634.8|15635.3|15633.3|15637|15635|15635|15633|9
1641795210000|2022-01-10 06:13:30|15635.4|15633.4|15635.9|15633.9|15636|15634|15635.2|15633.2|6
1641795220000|2022-01-10 06:13:40|15636|15634|15636.3|15634.3|15636.5|15634.5|15636|15634|0
1641795230000|2022-01-10 06:13:50|15636.4|15634.4|15636.8|15634.8|15636.8|15634.8|15636|15634|5
1641795240000|2022-01-10 06:14:00|15636.9|15634.9|15636.8|15634.8|15638|15636|15636.8|15634.8|9
1641795250000|2022-01-10 06:14:10|15636.9|15634.9|15636.4|15634.4|15636.9|15634.9|15636.4|15634.4|3
1641795260000|2022-01-10 06:14:20|15636.8|15634.8|15637|15635|15637.4|15635.4|15636.7|15634.7|3
1641795270000|2022-01-10 06:14:30|15637.2|15635.2|15636.7|15634.7|15637.2|15635.2|15636.3|15634.3|0
1641795280000|2022-01-10 06:14:40|15636.5|15634.5|15637.2|15635.2|15637.4|15635.4|15636.5|15634.5|1
1641795290000|2022-01-10 06:14:50|15636.9|15634.9|15636.4|15634.4|15636.9|15634.9|15636.4|15634.4|1
1641795300000|2022-01-10 06:15:00|15636.5|15634.5|15637|15635|15637|15635|15636.3|15634.3|6
1641795310000|2022-01-10 06:15:10|15636.9|15634.9|15636.4|15634.4|15637.2|15635.2|15636.4|15634.4|1
1641795320000|2022-01-10 06:15:20|15636.3|15634.3|15635.3|15633.3|15636.7|15634.7|15635.3|15633.3|4
1641795330000|2022-01-10 06:15:30|15635.2|15633.2|15634.2|15632.2|15635.4|15633.4|15634|15632|30
1641795340000|2022-01-10 06:15:40|15634.7|15632.7|15634.4|15632.4|15634.7|15632.7|15634.4|15632.4|4
1641795350000|2022-01-10 06:15:50|15634.5|15632.5|15634|15632|15634.5|15632.5|15634|15632|0
1641795360000|2022-01-10 06:16:00|15634.2|15632.2|15635.2|15633.2|15635.3|15633.3|15634.2|15632.2|6
1641795370000|2022-01-10 06:16:10|15634.9|15632.9|15635.2|15633.2|15635.4|15633.4|15634.9|15632.9|2
1641795380000|2022-01-10 06:16:20|15635|15633|15635|15633|15635.3|15633.3|15634.5|15632.5|3
1641795390000|2022-01-10 06:16:30|15635.2|15633.2|15635|15633|15635.2|15633.2|15635|15633|0
1641795400000|2022-01-10 06:16:40|15635.2|15633.2|15635.5|15633.5|15635.5|15633.5|15635.2|15633.2|2
1641795410000|2022-01-10 06:16:50|15635.7|15633.7|15635.4|15633.4|15635.7|15633.7|15635.4|15633.4|3
1641795420000|2022-01-10 06:17:00|15635.3|15633.3|15637.3|15635.3|15637.3|15635.3|15635.3|15633.3|16
1641795430000|2022-01-10 06:17:10|15637.2|15635.2|15638|15636|15638.2|15636.2|15637|15635|5
1641795440000|2022-01-10 06:17:20|15638.2|15636.2|15639.4|15637.4|15639.4|15637.4|15638.2|15636.2|18
1641795450000|2022-01-10 06:17:30|15639.3|15637.3|15641.4|15639.4|15641.9|15639.9|15639.2|15637.2|33
1641795460000|2022-01-10 06:17:40|15641.5|15639.5|15641.8|15639.8|15642|15640|15641.4|15639.4|6
1641795470000|2022-01-10 06:17:50|15641|15639|15641.5|15639.5|15641.8|15639.8|15641|15639|12
1641795480000|2022-01-10 06:18:00|15641.3|15639.3|15641.2|15639.2|15641.5|15639.5|15641|15639|4
1641795490000|2022-01-10 06:18:10|15641.4|15639.4|15641.5|15639.5|15641.9|15639.9|15641.3|15639.3|8
1641795500000|2022-01-10 06:18:20|15641.9|15639.9|15641.8|15639.8|15642.2|15640.2|15641.8|15639.8|13
1641795510000|2022-01-10 06:18:30|15641.9|15639.9|15641.4|15639.4|15642.2|15640.2|15641.2|15639.2|7
1641795520000|2022-01-10 06:18:40|15641.3|15639.3|15641.5|15639.5|15641.8|15639.8|15640.5|15638.5|11
1641795530000|2022-01-10 06:18:50|15641.4|15639.4|15643.9|15641.9|15644.3|15642.3|15641.3|15639.3|22
1641795540000|2022-01-10 06:19:00|15643.7|15641.7|15644.5|15642.5|15644.5|15642.5|15643.7|15641.7|10
1641795550000|2022-01-10 06:19:10|15644.7|15642.7|15646.7|15644.7|15647.2|15645.2|15644.7|15642.7|20
1641795560000|2022-01-10 06:19:20|15646.8|15644.8|15648.7|15646.7|15649.4|15647.4|15646.8|15644.8|29
1641795570000|2022-01-10 06:19:30|15648.9|15646.9|15650.8|15648.8|15650.8|15648.8|15648.5|15646.5|24
1641795580000|2022-01-10 06:19:40|15651.2|15649.2|15651|15649|15651.4|15649.4|15650.8|15648.8|43
1641795590000|2022-01-10 06:19:50|15650.7|15648.7|15652.3|15650.3|15652.8|15650.8|15650.7|15648.7|28
1641795600000|2022-01-10 06:20:00|15652.5|15650.5|15654.9|15652.9|15655.5|15653.5|15652.5|15650.5|67
1641795610000|2022-01-10 06:20:10|15654.7|15652.7|15650.8|15648.8|15654.7|15652.7|15650.5|15648.5|49
1641795620000|2022-01-10 06:20:20|15650.7|15648.7|15650.9|15648.9|15651.2|15649.2|15650.3|15648.3|9
1641795630000|2022-01-10 06:20:30|15650.7|15648.7|15652|15650|15652|15650|15650.4|15648.4|15
1641795640000|2022-01-10 06:20:40|15651.5|15649.5|15651.3|15649.3|15651.8|15649.8|15651.2|15649.2|6
1641795650000|2022-01-10 06:20:50|15651.4|15649.4|15650.9|15648.9|15651.4|15649.4|15650.8|15648.8|6
1641795660000|2022-01-10 06:21:00|15650.3|15648.3|15650|15648|15650.3|15648.3|15649.7|15647.7|18
1641795670000|2022-01-10 06:21:10|15649.9|15647.9|15651.2|15649.2|15651.2|15649.2|15649.8|15647.8|7
1641795680000|2022-01-10 06:21:20|15651.4|15649.4|15651.8|15649.8|15652.2|15650.2|15651.4|15649.4|19
1641795690000|2022-01-10 06:21:30|15651.9|15649.9|15648.9|15646.9|15651.9|15649.9|15648.8|15646.8|20
1641795700000|2022-01-10 06:21:40|15648.8|15646.8|15648.8|15646.8|15649.4|15647.4|15648.7|15646.7|3
1641795710000|2022-01-10 06:21:50|15649.3|15647.3|15649.3|15647.3|15649.3|15647.3|15649.2|15647.2|1
1641795720000|2022-01-10 06:22:00|15649.2|15647.2|15648.9|15646.9|15649.3|15647.3|15648.4|15646.4|15
1641795730000|2022-01-10 06:22:10|15648.5|15646.5|15648.4|15646.4|15648.5|15646.5|15648.4|15646.4|2
1641795760000|2022-01-10 06:22:40|15649|15647|15647.9|15645.9|15649|15647|15647.9|15645.9|6
1641795770000|2022-01-10 06:22:50|15648|15646|15647.2|15645.2|15648|15646|15647.2|15645.2|6
1641795780000|2022-01-10 06:23:00|15646.8|15644.8|15647.3|15645.3|15647.3|15645.3|15646.8|15644.8|4
1641795790000|2022-01-10 06:23:10|15647.4|15645.4|15646.7|15644.7|15647.4|15645.4|15646.5|15644.5|3
1641795800000|2022-01-10 06:23:20|15646.8|15644.8|15646.3|15644.3|15646.8|15644.8|15646|15644|3
1641795810000|2022-01-10 06:23:30|15646.4|15644.4|15647.3|15645.3|15647.4|15645.4|15646.4|15644.4|2
1641795820000|2022-01-10 06:23:40|15647.2|15645.2|15647.8|15645.8|15647.9|15645.9|15647.2|15645.2|10
1641795830000|2022-01-10 06:23:50|15647.9|15645.9|15649.8|15647.8|15649.8|15647.8|15647.9|15645.9|8
1641795840000|2022-01-10 06:24:00|15649.7|15647.7|15649.5|15647.5|15649.8|15647.8|15648.9|15646.9|1
1641795850000|2022-01-10 06:24:10|15649.3|15647.3|15647|15645|15649.4|15647.4|15646.8|15644.8|11
1641795860000|2022-01-10 06:24:20|15647.2|15645.2|15647.3|15645.3|15647.8|15645.8|15646.8|15644.8|3
1641795870000|2022-01-10 06:24:30|15647.2|15645.2|15646.7|15644.7|15647.2|15645.2|15646.7|15644.7|2
1641795880000|2022-01-10 06:24:40|15646.9|15644.9|15647|15645|15647|15645|15646.8|15644.8|0
1641795890000|2022-01-10 06:24:50|15647.2|15645.2|15647|15645|15647.2|15645.2|15647|15645|2
1641795900000|2022-01-10 06:25:00|15647.2|15645.2|15648.3|15646.3|15648.3|15646.3|15647.2|15645.2|4
1641795910000|2022-01-10 06:25:10|15647.4|15645.4|15647.2|15645.2|15647.4|15645.4|15647|15645|5
1641795920000|2022-01-10 06:25:20|15647.3|15645.3|15646.8|15644.8|15647.3|15645.3|15646.7|15644.7|0
1641795930000|2022-01-10 06:25:30|15647|15645|15646.8|15644.8|15647.4|15645.4|15646.8|15644.8|0
1641795940000|2022-01-10 06:25:40|15646.9|15644.9|15647.5|15645.5|15647.5|15645.5|15646.8|15644.8|3
1641795950000|2022-01-10 06:25:50|15647.4|15645.4|15647.3|15645.3|15647.4|15645.4|15647|15645|1
1641795960000|2022-01-10 06:26:00|15647.8|15645.8|15648.5|15646.5|15648.5|15646.5|15647.8|15645.8|1
1641795970000|2022-01-10 06:26:10|15647.8|15645.8|15646.3|15644.3|15648|15646|15646.3|15644.3|8
1641795980000|2022-01-10 06:26:20|15646.4|15644.4|15645.9|15643.9|15646.5|15644.5|15645.9|15643.9|1
1641795990000|2022-01-10 06:26:30|15646.2|15644.2|15646.3|15644.3|15647.4|15645.4|15646.2|15644.2|7
1641796000000|2022-01-10 06:26:40|15646.2|15644.2|15646.2|15644.2|15646.3|15644.3|15646.2|15644.2|0
1641796010000|2022-01-10 06:26:50|15646.3|15644.3|15647.5|15645.5|15647.5|15645.5|15646.3|15644.3|4
1641796020000|2022-01-10 06:27:00|15647.4|15645.4|15646.9|15644.9|15647.4|15645.4|15646.9|15644.9|3
1641796030000|2022-01-10 06:27:10|15647|15645|15647.3|15645.3|15647.3|15645.3|15647|15645|1
1641796040000|2022-01-10 06:27:20|15647.2|15645.2|15647.3|15645.3|15647.3|15645.3|15647.2|15645.2|0
1641796050000|2022-01-10 06:27:30|15647.4|15645.4|15647.3|15645.3|15647.4|15645.4|15647.2|15645.2|0
1641796060000|2022-01-10 06:27:40|15647.2|15645.2|15647.2|15645.2|15647.3|15645.3|15647|15645|0
1641796070000|2022-01-10 06:27:50|15647.3|15645.3|15645.9|15643.9|15647.3|15645.3|15645.9|15643.9|5
1641796080000|2022-01-10 06:28:00|15645.8|15643.8|15645.8|15643.8|15645.9|15643.9|15645.7|15643.7|3
1641796090000|2022-01-10 06:28:10|15645.9|15643.9|15646.8|15644.8|15647.8|15645.8|15645.9|15643.9|17
1641796100000|2022-01-10 06:28:20|15646.7|15644.7|15646.7|15644.7|15646.7|15644.7|15646.5|15644.5|0
1641796110000|2022-01-10 06:28:30|15646.8|15644.8|15646.8|15644.8|15647.2|15645.2|15646.8|15644.8|0
1641796120000|2022-01-10 06:28:40|15646.9|15644.9|15646.8|15644.8|15647.2|15645.2|15646.7|15644.7|0
1641796130000|2022-01-10 06:28:50|15646.9|15644.9|15646.8|15644.8|15647.2|15645.2|15646.8|15644.8|0
1641796140000|2022-01-10 06:29:00|15646.5|15644.5|15647.3|15645.3|15647.3|15645.3|15646.5|15644.5|0
1641796150000|2022-01-10 06:29:10|15647.7|15645.7|15647.8|15645.8|15649.4|15647.4|15647.7|15645.7|12
1641796160000|2022-01-10 06:29:20|15647.9|15645.9|15647.5|15645.5|15648.3|15646.3|15647.3|15645.3|6
1641796170000|2022-01-10 06:29:30|15647.2|15645.2|15647.2|15645.2|15647.5|15645.5|15647|15645|3
1641796180000|2022-01-10 06:29:40|15647.5|15645.5|15648.9|15646.9|15649.3|15647.3|15647.5|15645.5|5
1641796190000|2022-01-10 06:29:50|15649|15647|15648.9|15646.9|15649.2|15647.2|15648.9|15646.9|1
1641796200000|2022-01-10 06:30:00|15649.4|15647.4|15651.2|15649.2|15651.3|15649.3|15649.2|15647.2|46
1641796210000|2022-01-10 06:30:10|15650.8|15648.8|15652.8|15650.8|15653.4|15651.4|15650.8|15648.8|26
1641796220000|2022-01-10 06:30:20|15652.9|15650.9|15653.7|15651.7|15654|15652|15652.9|15650.9|14
1641796230000|2022-01-10 06:30:30|15653.8|15651.8|15651.4|15649.4|15653.9|15651.9|15650.9|15648.9|23
1641796240000|2022-01-10 06:30:40|15651.3|15649.3|15650.8|15648.8|15651.4|15649.4|15650.5|15648.5|8
1641796250000|2022-01-10 06:30:50|15650.7|15648.7|15651|15649|15651|15649|15650.2|15648.2|2
1641796260000|2022-01-10 06:31:00|15650.5|15648.5|15652.5|15650.5|15652.5|15650.5|15650.5|15648.5|25
1641796270000|2022-01-10 06:31:10|15652.7|15650.7|15651|15649|15652.8|15650.8|15651|15649|5
1641796280000|2022-01-10 06:31:20|15651.3|15649.3|15650|15648|15651.3|15649.3|15650|15648|6
1641796290000|2022-01-10 06:31:30|15649.7|15647.7|15648.8|15646.8|15649.9|15647.9|15648.7|15646.7|11
1641796300000|2022-01-10 06:31:40|15649.4|15647.4|15648.8|15646.8|15649.7|15647.7|15648.8|15646.8|12
1641796310000|2022-01-10 06:31:50|15648.9|15646.9|15648.8|15646.8|15649|15647|15648.8|15646.8|4
1641796320000|2022-01-10 06:32:00|15648.9|15646.9|15649.4|15647.4|15649.7|15647.7|15648.8|15646.8|16
1641796330000|2022-01-10 06:32:10|15649.5|15647.5|15647.5|15645.5|15649.5|15647.5|15647.5|15645.5|10
1641796340000|2022-01-10 06:32:20|15647.7|15645.7|15648.2|15646.2|15648.2|15646.2|15647.7|15645.7|4
1641796360000|2022-01-10 06:32:40|15648.3|15646.3|15647.8|15645.8|15648.9|15646.9|15647.4|15645.4|13
1641796370000|2022-01-10 06:32:50|15648|15646|15647.4|15645.4|15648|15646|15647.4|15645.4|0
1641796380000|2022-01-10 06:33:00|15647.2|15645.2|15647.4|15645.4|15647.4|15645.4|15647|15645|7
1641796390000|2022-01-10 06:33:10|15647.3|15645.3|15647|15645|15647.3|15645.3|15646.8|15644.8|3
1641796400000|2022-01-10 06:33:20|15646.9|15644.9|15648.8|15646.8|15648.8|15646.8|15646.9|15644.9|1
1641796410000|2022-01-10 06:33:30|15649|15647|15649.7|15647.7|15649.9|15647.9|15649|15647|6
1641796420000|2022-01-10 06:33:40|15649.5|15647.5|15649.2|15647.2|15649.5|15647.5|15649.2|15647.2|3
1641796430000|2022-01-10 06:33:50|15649.3|15647.3|15649.2|15647.2|15649.3|15647.3|15649.2|15647.2|0
1641796440000|2022-01-10 06:34:00|15649.7|15647.7|15648.5|15646.5|15649.7|15647.7|15648.5|15646.5|7
1641796450000|2022-01-10 06:34:10|15648.3|15646.3|15647.3|15645.3|15648.3|15646.3|15646.7|15644.7|7
1641796460000|2022-01-10 06:34:20|15647.2|15645.2|15647.3|15645.3|15647.5|15645.5|15647.2|15645.2|2
1641796470000|2022-01-10 06:34:30|15647.4|15645.4|15648.7|15646.7|15648.7|15646.7|15647.4|15645.4|1
1641796480000|2022-01-10 06:34:40|15648.5|15646.5|15649|15647|15649|15647|15648.3|15646.3|1
1641796490000|2022-01-10 06:34:50|15648.9|15646.9|15648.3|15646.3|15649|15647|15648.3|15646.3|10
1641796500000|2022-01-10 06:35:00|15648.4|15646.4|15648.2|15646.2|15648.4|15646.4|15648.2|15646.2|0
1641796510000|2022-01-10 06:35:10|15648.3|15646.3|15648.2|15646.2|15649.3|15647.3|15648.2|15646.2|10
1641796520000|2022-01-10 06:35:20|15648.3|15646.3|15649.7|15647.7|15650.3|15648.3|15648.3|15646.3|15
1641796530000|2022-01-10 06:35:30|15649.8|15647.8|15648|15646|15649.8|15647.8|15647.9|15645.9|3
1641796540000|2022-01-10 06:35:40|15648.3|15646.3|15648|15646|15648.3|15646.3|15648|15646|1
1641796550000|2022-01-10 06:35:50|15646.8|15644.8|15647|15645|15647|15645|15646.8|15644.8|19
1641796560000|2022-01-10 06:36:00|15647.2|15645.2|15647.9|15645.9|15647.9|15645.9|15646.9|15644.9|26
1641796570000|2022-01-10 06:36:10|15648.2|15646.2|15649.9|15647.9|15650|15648|15648.2|15646.2|6
1641796580000|2022-01-10 06:36:20|15650|15648|15649.8|15647.8|15650.2|15648.2|15649.8|15647.8|2
1641796590000|2022-01-10 06:36:30|15649.4|15647.4|15647.8|15645.8|15649.4|15647.4|15647.8|15645.8|6
1641796600000|2022-01-10 06:36:40|15647.9|15645.9|15647.7|15645.7|15648.2|15646.2|15647.5|15645.5|2
1641796610000|2022-01-10 06:36:50|15647.5|15645.5|15648|15646|15648.3|15646.3|15647|15645|4
1641796620000|2022-01-10 06:37:00|15648.2|15646.2|15648.4|15646.4|15648.4|15646.4|15648.2|15646.2|3
1641796630000|2022-01-10 06:37:10|15648.5|15646.5|15649|15647|15649.5|15647.5|15648.5|15646.5|4
1641796640000|2022-01-10 06:37:20|15649.4|15647.4|15649|15647|15649.4|15647.4|15648.9|15646.9|2
1641796650000|2022-01-10 06:37:30|15648.9|15646.9|15649.3|15647.3|15649.4|15647.4|15648.9|15646.9|1
1641796660000|2022-01-10 06:37:40|15649.2|15647.2|15649|15647|15649.3|15647.3|15649|15647|0
1641796670000|2022-01-10 06:37:50|15648.9|15646.9|15648.9|15646.9|15648.9|15646.9|15648.8|15646.8|0
1641796680000|2022-01-10 06:38:00|15648.8|15646.8|15649.3|15647.3|15649.3|15647.3|15648.8|15646.8|0
1641796690000|2022-01-10 06:38:10|15649.2|15647.2|15648.7|15646.7|15649.2|15647.2|15648.7|15646.7|1
1641796700000|2022-01-10 06:38:20|15648.8|15646.8|15648|15646|15648.9|15646.9|15648|15646|3
1641796710000|2022-01-10 06:38:30|15648.2|15646.2|15648|15646|15648.3|15646.3|15648|15646|0
1641796720000|2022-01-10 06:38:40|15647.5|15645.5|15645.4|15643.4|15647.5|15645.5|15645.4|15643.4|7
1641796730000|2022-01-10 06:38:50|15645.3|15643.3|15644.7|15642.7|15645.9|15643.9|15644.7|15642.7|20
1641796740000|2022-01-10 06:39:00|15644.8|15642.8|15643.3|15641.3|15645.2|15643.2|15642.8|15640.8|30
1641796750000|2022-01-10 06:39:10|15643|15641|15642.4|15640.4|15643|15641|15641.3|15639.3|25
1641796760000|2022-01-10 06:39:20|15642.2|15640.2|15642|15640|15642.4|15640.4|15641.8|15639.8|4
1641796770000|2022-01-10 06:39:30|15642.2|15640.2|15641.4|15639.4|15642.2|15640.2|15640.9|15638.9|19
1641796780000|2022-01-10 06:39:40|15642.2|15640.2|15642.2|15640.2|15642.3|15640.3|15642|15640|13
1641796790000|2022-01-10 06:39:50|15642.7|15640.7|15642.7|15640.7|15642.8|15640.8|15642.7|15640.7|8
1641796800000|2022-01-10 06:40:00|15643|15641|15644.5|15642.5|15645.8|15643.8|15643|15641|15
1641796810000|2022-01-10 06:40:10|15644.4|15642.4|15643.4|15641.4|15644.4|15642.4|15642.8|15640.8|9
1641796820000|2022-01-10 06:40:20|15643.5|15641.5|15642.8|15640.8|15643.7|15641.7|15642.8|15640.8|2
1641796830000|2022-01-10 06:40:30|15642.7|15640.7|15639.2|15637.2|15642.9|15640.9|15639.2|15637.2|16
1641796840000|2022-01-10 06:40:40|15639|15637|15639.7|15637.7|15640.5|15638.5|15638.7|15636.7|7
1641796850000|2022-01-10 06:40:50|15639.8|15637.8|15640.3|15638.3|15640.3|15638.3|15639.4|15637.4|0
1641796860000|2022-01-10 06:41:00|15640.4|15638.4|15640.4|15638.4|15640.5|15638.5|15640.2|15638.2|3
1641796870000|2022-01-10 06:41:10|15640.5|15638.5|15638.9|15636.9|15640.5|15638.5|15638.9|15636.9|5
1641796880000|2022-01-10 06:41:20|15639|15637|15639.2|15637.2|15639.4|15637.4|15638.7|15636.7|10
1641796890000|2022-01-10 06:41:30|15639.3|15637.3|15640|15638|15640.4|15638.4|15639.3|15637.3|4
1641796900000|2022-01-10 06:41:40|15640.2|15638.2|15641.5|15639.5|15642.3|15640.3|15640.2|15638.2|15
1641796910000|2022-01-10 06:41:50|15641.4|15639.4|15641.7|15639.7|15641.8|15639.8|15641.4|15639.4|1
1641796920000|2022-01-10 06:42:00|15641.5|15639.5|15643|15641|15644.2|15642.2|15641.5|15639.5|10
1641796930000|2022-01-10 06:42:10|15642.9|15640.9|15642.7|15640.7|15642.9|15640.9|15641.7|15639.7|9
1641796940000|2022-01-10 06:42:20|15642.5|15640.5|15641.8|15639.8|15642.5|15640.5|15641.8|15639.8|3
1641796950000|2022-01-10 06:42:30|15641.7|15639.7|15642.5|15640.5|15642.5|15640.5|15641.7|15639.7|0
1641796960000|2022-01-10 06:42:40|15642.4|15640.4|15642.8|15640.8|15642.8|15640.8|15642.4|15640.4|4
1641796970000|2022-01-10 06:42:50|15643.2|15641.2|15643.2|15641.2|15643.2|15641.2|15643.2|15641.2|1
1641796980000|2022-01-10 06:43:00|15642.8|15640.8|15643|15641|15643|15641|15642.8|15640.8|2
1641796990000|2022-01-10 06:43:10|15642.7|15640.7|15642.3|15640.3|15642.7|15640.7|15642.3|15640.3|2
1641797000000|2022-01-10 06:43:20|15642.2|15640.2|15642.4|15640.4|15642.5|15640.5|15642|15640|1
1641797010000|2022-01-10 06:43:30|15642.5|15640.5|15643.8|15641.8|15643.8|15641.8|15642.5|15640.5|3
1641797020000|2022-01-10 06:43:40|15643.7|15641.7|15643.7|15641.7|15643.7|15641.7|15643.3|15641.3|2
1641797030000|2022-01-10 06:43:50|15643.5|15641.5|15643.9|15641.9|15644|15642|15643.5|15641.5|5
1641797040000|2022-01-10 06:44:00|15644|15642|15643.8|15641.8|15644.2|15642.2|15643.5|15641.5|6
1641797050000|2022-01-10 06:44:10|15643.5|15641.5|15642.2|15640.2|15643.8|15641.8|15642.2|15640.2|2
1641797060000|2022-01-10 06:44:20|15641.7|15639.7|15641.5|15639.5|15641.7|15639.7|15641.4|15639.4|13
1641797070000|2022-01-10 06:44:30|15641.7|15639.7|15641.7|15639.7|15642.2|15640.2|15641.7|15639.7|1
1641797080000|2022-01-10 06:44:40|15641.9|15639.9|15643.8|15641.8|15644|15642|15641.7|15639.7|8
1641797090000|2022-01-10 06:44:50|15643.7|15641.7|15643.5|15641.5|15644.2|15642.2|15643.5|15641.5|0
1641797100000|2022-01-10 06:45:00|15643.4|15641.4|15642.7|15640.7|15643.7|15641.7|15642.7|15640.7|2
1641797110000|2022-01-10 06:45:10|15642.5|15640.5|15643.4|15641.4|15643.4|15641.4|15642.3|15640.3|1
1641797120000|2022-01-10 06:45:20|15641.4|15639.4|15641.3|15639.3|15641.9|15639.9|15640.9|15638.9|13
1641797130000|2022-01-10 06:45:30|15642.2|15640.2|15641.9|15639.9|15642.2|15640.2|15641.8|15639.8|4
1641797140000|2022-01-10 06:45:40|15642|15640|15642.7|15640.7|15642.7|15640.7|15642|15640|1
1641797150000|2022-01-10 06:45:50|15643|15641|15643.5|15641.5|15643.5|15641.5|15643|15641|10
1641797160000|2022-01-10 06:46:00|15643.8|15641.8|15644.3|15642.3|15644.3|15642.3|15643.8|15641.8|2
1641797170000|2022-01-10 06:46:10|15645.2|15643.2|15644.7|15642.7|15645.2|15643.2|15644.7|15642.7|11
1641797180000|2022-01-10 06:46:20|15644.8|15642.8|15644.7|15642.7|15644.8|15642.8|15644.7|15642.7|5
1641797190000|2022-01-10 06:46:30|15644.9|15642.9|15644.9|15642.9|15644.9|15642.9|15644.9|15642.9|0
1641797200000|2022-01-10 06:46:40|15644.7|15642.7|15644.7|15642.7|15644.8|15642.8|15644.7|15642.7|0
1641797210000|2022-01-10 06:46:50|15644.8|15642.8|15645.9|15643.9|15645.9|15643.9|15644.7|15642.7|2
1641797220000|2022-01-10 06:47:00|15646.7|15644.7|15647.3|15645.3|15647.8|15645.8|15646.7|15644.7|12
1641797230000|2022-01-10 06:47:10|15647.5|15645.5|15647|15645|15647.5|15645.5|15646.7|15644.7|4
1641797240000|2022-01-10 06:47:20|15646.8|15644.8|15646.5|15644.5|15646.8|15644.8|15646.5|15644.5|1
1641797250000|2022-01-10 06:47:30|15646.2|15644.2|15646.2|15644.2|15646.4|15644.4|15645.2|15643.2|1
1641797260000|2022-01-10 06:47:40|15646|15644|15646.3|15644.3|15646.3|15644.3|15645.9|15643.9|0
1641797270000|2022-01-10 06:47:50|15646.2|15644.2|15646.3|15644.3|15646.3|15644.3|15646|15644|2
1641797280000|2022-01-10 06:48:00|15646.4|15644.4|15646.3|15644.3|15646.4|15644.4|15646.3|15644.3|0
1641797290000|2022-01-10 06:48:10|15646.2|15644.2|15646.3|15644.3|15646.3|15644.3|15645.9|15643.9|1
1641797300000|2022-01-10 06:48:20|15646.2|15644.2|15645.2|15643.2|15646.3|15644.3|15645.2|15643.2|5
1641797310000|2022-01-10 06:48:30|15645.3|15643.3|15646.3|15644.3|15646.3|15644.3|15645.3|15643.3|2
1641797320000|2022-01-10 06:48:40|15646.7|15644.7|15646.8|15644.8|15646.8|15644.8|15646.7|15644.7|0
1641797330000|2022-01-10 06:48:50|15646.7|15644.7|15645.7|15643.7|15646.7|15644.7|15645.7|15643.7|6
1641797340000|2022-01-10 06:49:00|15645.8|15643.8|15644.3|15642.3|15645.8|15643.8|15644.3|15642.3|4
1641797350000|2022-01-10 06:49:10|15644.4|15642.4|15644.9|15642.9|15645.2|15643.2|15644.4|15642.4|0
1641797360000|2022-01-10 06:49:20|15645.2|15643.2|15646.4|15644.4|15646.5|15644.5|15645.2|15643.2|7
1641797370000|2022-01-10 06:49:30|15646.8|15644.8|15646.5|15644.5|15646.8|15644.8|15646.5|15644.5|0
1641797380000|2022-01-10 06:49:40|15646.3|15644.3|15646.5|15644.5|15646.5|15644.5|15646.2|15644.2|1
1641797400000|2022-01-10 06:50:00|15646.9|15644.9|15648|15646|15648.3|15646.3|15646.9|15644.9|5
1641797410000|2022-01-10 06:50:10|15647.9|15645.9|15648.4|15646.4|15648.4|15646.4|15647.4|15645.4|3
1641797420000|2022-01-10 06:50:20|15648.7|15646.7|15648.7|15646.7|15648.9|15646.9|15648.4|15646.4|14
1641797430000|2022-01-10 06:50:30|15649.2|15647.2|15650.8|15648.8|15650.8|15648.8|15648.8|15646.8|33
1641797440000|2022-01-10 06:50:40|15651.2|15649.2|15650.7|15648.7|15651.3|15649.3|15650.5|15648.5|9
1641797450000|2022-01-10 06:50:50|15650.4|15648.4|15649.3|15647.3|15650.4|15648.4|15649.3|15647.3|9
1641797460000|2022-01-10 06:51:00|15649.4|15647.4|15649.7|15647.7|15649.7|15647.7|15649.4|15647.4|4
1641797470000|2022-01-10 06:51:10|15649.8|15647.8|15651.8|15649.8|15651.8|15649.8|15649.8|15647.8|14
1641797480000|2022-01-10 06:51:20|15651.7|15649.7|15651.9|15649.9|15651.9|15649.9|15651.5|15649.5|8
1641797490000|2022-01-10 06:51:30|15652.3|15650.3|15651.8|15649.8|15652.9|15650.9|15651.4|15649.4|8
1641797500000|2022-01-10 06:51:40|15652.2|15650.2|15651|15649|15652.3|15650.3|15650.8|15648.8|5
1641797510000|2022-01-10 06:51:50|15651.3|15649.3|15651.9|15649.9|15651.9|15649.9|15651.3|15649.3|4
1641797520000|2022-01-10 06:52:00|15652.3|15650.3|15650.7|15648.7|15653|15651|15650.7|15648.7|23
1641797530000|2022-01-10 06:52:10|15650.2|15648.2|15649.2|15647.2|15651.3|15649.3|15649.2|15647.2|15
1641797540000|2022-01-10 06:52:20|15648.9|15646.9|15648.8|15646.8|15649.2|15647.2|15648.3|15646.3|14
1641797550000|2022-01-10 06:52:30|15649.2|15647.2|15648.8|15646.8|15649.2|15647.2|15648.8|15646.8|3
1641797560000|2022-01-10 06:52:40|15649.2|15647.2|15649.3|15647.3|15649.3|15647.3|15648.8|15646.8|2
1641797570000|2022-01-10 06:52:50|15649.2|15647.2|15648.9|15646.9|15649.5|15647.5|15648.8|15646.8|2
1641797580000|2022-01-10 06:53:00|15649.2|15647.2|15648.9|15646.9|15649.2|15647.2|15648.9|15646.9|0
1641797590000|2022-01-10 06:53:10|15649|15647|15649.2|15647.2|15649.2|15647.2|15648.9|15646.9|0
1641797600000|2022-01-10 06:53:20|15649|15647|15649.3|15647.3|15649.5|15647.5|15649|15647|1
1641797610000|2022-01-10 06:53:30|15648.7|15646.7|15650.5|15648.5|15651|15649|15648.3|15646.3|22
1641797620000|2022-01-10 06:53:40|15651|15649|15650.9|15648.9|15651.3|15649.3|15650.7|15648.7|4
1641797630000|2022-01-10 06:53:50|15650.8|15648.8|15649.9|15647.9|15650.8|15648.8|15649.5|15647.5|3
1641797640000|2022-01-10 06:54:00|15650.4|15648.4|15650.8|15648.8|15651.3|15649.3|15650.3|15648.3|7
1641797650000|2022-01-10 06:54:10|15650.7|15648.7|15650.7|15648.7|15650.7|15648.7|15649.3|15647.3|6
1641797660000|2022-01-10 06:54:20|15650.2|15648.2|15650.2|15648.2|15650.3|15648.3|15650.2|15648.2|2
1641797670000|2022-01-10 06:54:30|15649.5|15647.5|15649.7|15647.7|15649.9|15647.9|15649.5|15647.5|3
1641797680000|2022-01-10 06:54:40|15649.4|15647.4|15649.5|15647.5|15649.9|15647.9|15649.4|15647.4|1
1641797700000|2022-01-10 06:55:00|15649.3|15647.3|15649.2|15647.2|15649.3|15647.3|15648.7|15646.7|10
1641797710000|2022-01-10 06:55:10|15649.9|15647.9|15650.7|15648.7|15650.7|15648.7|15649.9|15647.9|8
1641797720000|2022-01-10 06:55:20|15650.5|15648.5|15652|15650|15652|15650|15649.5|15647.5|18
1641797730000|2022-01-10 06:55:30|15651.9|15649.9|15651.4|15649.4|15652|15650|15651.4|15649.4|3
1641797740000|2022-01-10 06:55:40|15651.3|15649.3|15651.9|15649.9|15651.9|15649.9|15651.3|15649.3|0
1641797750000|2022-01-10 06:55:50|15652.2|15650.2|15653.5|15651.5|15653.5|15651.5|15652.2|15650.2|17
1641797760000|2022-01-10 06:56:00|15653.2|15651.2|15652.7|15650.7|15653.2|15651.2|15652.4|15650.4|6
1641797770000|2022-01-10 06:56:10|15652.4|15650.4|15651.9|15649.9|15652.4|15650.4|15651.9|15649.9|9
1641797780000|2022-01-10 06:56:20|15651.4|15649.4|15650.4|15648.4|15651.7|15649.7|15650.3|15648.3|8
1641797790000|2022-01-10 06:56:30|15650.7|15648.7|15651.7|15649.7|15651.7|15649.7|15650.4|15648.4|20
1641797800000|2022-01-10 06:56:40|15651.5|15649.5|15651.5|15649.5|15651.5|15649.5|15651.3|15649.3|0
1641797810000|2022-01-10 06:56:50|15651.4|15649.4|15651.5|15649.5|15652|15650|15651.3|15649.3|5
1641797820000|2022-01-10 06:57:00|15651.4|15649.4|15650.8|15648.8|15651.4|15649.4|15650.5|15648.5|14
1641797830000|2022-01-10 06:57:10|15650.5|15648.5|15649.7|15647.7|15650.8|15648.8|15649.7|15647.7|3
1641797840000|2022-01-10 06:57:20|15649.8|15647.8|15649.9|15647.9|15650.2|15648.2|15649.5|15647.5|2
1641797850000|2022-01-10 06:57:30|15650|15648|15650.3|15648.3|15650.3|15648.3|15650|15648|3
1641797860000|2022-01-10 06:57:40|15650.7|15648.7|15650.4|15648.4|15650.7|15648.7|15650.4|15648.4|1
1641797870000|2022-01-10 06:57:50|15650.2|15648.2|15650.3|15648.3|15650.3|15648.3|15650.2|15648.2|1
1641797880000|2022-01-10 06:58:00|15650.2|15648.2|15651.3|15649.3|15651.3|15649.3|15650.2|15648.2|17
1641797890000|2022-01-10 06:58:10|15651.2|15649.2|15651.2|15649.2|15651.3|15649.3|15651.2|15649.2|0
1641797900000|2022-01-10 06:58:20|15651.3|15649.3|15652.8|15650.8|15652.9|15650.9|15651.3|15649.3|10
1641797910000|2022-01-10 06:58:30|15652.5|15650.5|15652.3|15650.3|15653|15651|15652.3|15650.3|9
1641797920000|2022-01-10 06:58:40|15652.2|15650.2|15652.8|15650.8|15652.8|15650.8|15651.9|15649.9|13
1641797930000|2022-01-10 06:58:50|15653|15651|15654.7|15652.7|15654.7|15652.7|15653|15651|39
1641797940000|2022-01-10 06:59:00|15654.8|15652.8|15654.5|15652.5|15654.8|15652.8|15653.8|15651.8|30
1641797950000|2022-01-10 06:59:10|15653.3|15651.3|15651.3|15649.3|15653.3|15651.3|15651.3|15649.3|19
1641797960000|2022-01-10 06:59:20|15650.8|15648.8|15650.2|15648.2|15651|15649|15650.2|15648.2|8
1641797970000|2022-01-10 06:59:30|15649.3|15647.3|15649.5|15647.5|15650|15648|15648.7|15646.7|12
1641797980000|2022-01-10 06:59:40|15649.7|15647.7|15650|15648|15650.2|15648.2|15649.7|15647.7|0
1641797990000|2022-01-10 06:59:50|15650.5|15648.5|15650.4|15648.4|15651.3|15649.3|15650.3|15648.3|6
1641798000000|2022-01-10 07:00:00|15650.2|15648.2|15655|15653|15655.2|15653.2|15650.2|15648.2|34
1641798010000|2022-01-10 07:00:10|15654.5|15652.5|15653.7|15651.7|15654.5|15652.5|15652.9|15650.9|18
1641798020000|2022-01-10 07:00:20|15653.5|15651.5|15655.2|15653.2|15655.2|15653.2|15653.5|15651.5|10
1641798030000|2022-01-10 07:00:30|15654.9|15652.9|15663.5|15661.5|15665|15663|15654.9|15652.9|281
1641798040000|2022-01-10 07:00:40|15664.7|15662.7|15664.3|15662.3|15665.4|15663.4|15663.4|15661.4|36
1641798050000|2022-01-10 07:00:50|15664.9|15662.9|15666.3|15664.3|15666.8|15664.8|15664.8|15662.8|52
1641798060000|2022-01-10 07:01:00|15664.7|15662.7|15661.3|15659.3|15665.3|15663.3|15660.8|15658.8|71
1641798070000|2022-01-10 07:01:10|15661.4|15659.4|15661.5|15659.5|15662.9|15660.9|15660.9|15658.9|12
1641798080000|2022-01-10 07:01:20|15662|15660|15661.8|15659.8|15662.8|15660.8|15661.5|15659.5|9
1641798090000|2022-01-10 07:01:30|15661.7|15659.7|15663.3|15661.3|15663.3|15661.3|15661.2|15659.2|22
1641798100000|2022-01-10 07:01:40|15663.2|15661.2|15668.5|15666.5|15668.9|15666.9|15662.9|15660.9|49
1641798110000|2022-01-10 07:01:50|15668.8|15666.8|15669.5|15667.5|15669.5|15667.5|15667.5|15665.5|17
1641798120000|2022-01-10 07:02:00|15668.8|15666.8|15669.3|15667.3|15669.4|15667.4|15667.2|15665.2|71
1641798130000|2022-01-10 07:02:10|15668.9|15666.9|15667.2|15665.2|15671.2|15669.2|15667.2|15665.2|44
1641798140000|2022-01-10 07:02:20|15666.9|15664.9|15666.7|15664.7|15667.8|15665.8|15666.4|15664.4|32
1641798150000|2022-01-10 07:02:30|15666.2|15664.2|15667|15665|15667|15665|15664.4|15662.4|38
1641798160000|2022-01-10 07:02:40|15666.9|15664.9|15666.7|15664.7|15667.5|15665.5|15666.4|15664.4|5
1641798170000|2022-01-10 07:02:50|15666.5|15664.5|15665.7|15663.7|15666.8|15664.8|15665.5|15663.5|2
1641798180000|2022-01-10 07:03:00|15665|15663|15663.7|15661.7|15666.8|15664.8|15663.2|15661.2|41
1641798190000|2022-01-10 07:03:10|15663.5|15661.5|15664.4|15662.4|15664.4|15662.4|15663.4|15661.4|8
1641798200000|2022-01-10 07:03:20|15664.2|15662.2|15663.9|15661.9|15664.4|15662.4|15663.9|15661.9|3
1641798210000|2022-01-10 07:03:30|15665|15663|15663.5|15661.5|15665|15663|15663.4|15661.4|13
1641798220000|2022-01-10 07:03:40|15663.3|15661.3|15662.2|15660.2|15663.3|15661.3|15662.2|15660.2|29
1641798230000|2022-01-10 07:03:50|15662.3|15660.3|15662.4|15660.4|15662.7|15660.7|15660.8|15658.8|34
1641798240000|2022-01-10 07:04:00|15661.7|15659.7|15660.3|15658.3|15661.8|15659.8|15659.5|15657.5|26
1641798250000|2022-01-10 07:04:10|15660|15658|15661.3|15659.3|15661.9|15659.9|15660|15658|13
1641798260000|2022-01-10 07:04:20|15661.2|15659.2|15661.3|15659.3|15661.3|15659.3|15660.7|15658.7|2
1641798270000|2022-01-10 07:04:30|15661.4|15659.4|15663.8|15661.8|15664|15662|15661.4|15659.4|15
1641798280000|2022-01-10 07:04:40|15663.7|15661.7|15663.4|15661.4|15664|15662|15662.9|15660.9|12
1641798290000|2022-01-10 07:04:50|15663.3|15661.3|15661.3|15659.3|15663.3|15661.3|15661.3|15659.3|7
1641798300000|2022-01-10 07:05:00|15662.9|15660.9|15664.4|15662.4|15665|15663|15662.5|15660.5|34
1641798310000|2022-01-10 07:05:10|15664.5|15662.5|15666.3|15664.3|15666.4|15664.4|15664.3|15662.3|13
1641798320000|2022-01-10 07:05:20|15666.7|15664.7|15667.2|15665.2|15667.8|15665.8|15666.3|15664.3|8
1641798330000|2022-01-10 07:05:30|15667|15665|15667|15665|15667.5|15665.5|15666.7|15664.7|7
1641798340000|2022-01-10 07:05:40|15666.7|15664.7|15667|15665|15667|15665|15666.5|15664.5|3
1641798350000|2022-01-10 07:05:50|15666.8|15664.8|15666.4|15664.4|15666.8|15664.8|15666.3|15664.3|5
1641798360000|2022-01-10 07:06:00|15666.5|15664.5|15667.8|15665.8|15667.8|15665.8|15666.5|15664.5|16
1641798370000|2022-01-10 07:06:10|15667.9|15665.9|15668.7|15666.7|15668.7|15666.7|15667.3|15665.3|14
1641798380000|2022-01-10 07:06:20|15668.3|15666.3|15665.8|15663.8|15668.3|15666.3|15665.4|15663.4|11
1641798390000|2022-01-10 07:06:30|15665.7|15663.7|15664.9|15662.9|15665.7|15663.7|15664.9|15662.9|3
1641798400000|2022-01-10 07:06:40|15665|15663|15665|15663|15665.2|15663.2|15664.4|15662.4|2
1641798410000|2022-01-10 07:06:50|15665.2|15663.2|15666.8|15664.8|15666.8|15664.8|15665|15663|12
1641798420000|2022-01-10 07:07:00|15666.7|15664.7|15666.2|15664.2|15667.5|15665.5|15666.2|15664.2|3
1641798430000|2022-01-10 07:07:10|15666.3|15664.3|15667|15665|15667.3|15665.3|15666.3|15664.3|6
1641798440000|2022-01-10 07:07:20|15666.9|15664.9|15666.9|15664.9|15667.8|15665.8|15666.7|15664.7|6
1641798450000|2022-01-10 07:07:30|15666.8|15664.8|15669|15667|15669|15667|15666.5|15664.5|27
1641798460000|2022-01-10 07:07:40|15668.8|15666.8|15668.4|15666.4|15668.9|15666.9|15668.2|15666.2|6
1641798470000|2022-01-10 07:07:50|15669.4|15667.4|15668|15666|15669.5|15667.5|15668|15666|30
1641798480000|2022-01-10 07:08:00|15667.9|15665.9|15665.5|15663.5|15667.9|15665.9|15665.5|15663.5|15
1641798490000|2022-01-10 07:08:10|15665.4|15663.4|15665|15663|15665.5|15663.5|15664.9|15662.9|8
1641798500000|2022-01-10 07:08:20|15665.2|15663.2|15665.7|15663.7|15665.7|15663.7|15664.3|15662.3|10
1641798510000|2022-01-10 07:08:30|15665.5|15663.5|15665.3|15663.3|15665.7|15663.7|15665.2|15663.2|5
1641798520000|2022-01-10 07:08:40|15665.5|15663.5|15665.2|15663.2|15665.5|15663.5|15665.2|15663.2|0
1641798530000|2022-01-10 07:08:50|15665|15663|15665.3|15663.3|15665.3|15663.3|15665|15663|2
1641798540000|2022-01-10 07:09:00|15665|15663|15665|15663|15665|15663|15664.5|15662.5|5
1641798550000|2022-01-10 07:09:10|15665.2|15663.2|15665.5|15663.5|15666.7|15664.7|15664.8|15662.8|16
1641798560000|2022-01-10 07:09:20|15665.4|15663.4|15665|15663|15665.5|15663.5|15665|15663|2
1641798570000|2022-01-10 07:09:30|15664.2|15662.2|15664|15662|15664.2|15662.2|15663.2|15661.2|11
1641798580000|2022-01-10 07:09:40|15663.9|15661.9|15664|15662|15664.4|15662.4|15663.2|15661.2|10
1641798590000|2022-01-10 07:09:50|15664.2|15662.2|15663.9|15661.9|15664.2|15662.2|15663.4|15661.4|4
1641798600000|2022-01-10 07:10:00|15664|15662|15663|15661|15664|15662|15663|15661|8
1641798610000|2022-01-10 07:10:10|15662.8|15660.8|15662.9|15660.9|15663.2|15661.2|15662.8|15660.8|11
1641798620000|2022-01-10 07:10:20|15662.8|15660.8|15660.8|15658.8|15662.9|15660.9|15660.8|15658.8|25
1641798630000|2022-01-10 07:10:30|15660.9|15658.9|15661.2|15659.2|15661.2|15659.2|15660.7|15658.7|8
1641798640000|2022-01-10 07:10:40|15661.3|15659.3|15660.4|15658.4|15661.3|15659.3|15660.4|15658.4|3
1641798650000|2022-01-10 07:10:50|15660.5|15658.5|15661.4|15659.4|15661.7|15659.7|15660.5|15658.5|9
1641798660000|2022-01-10 07:11:00|15661.3|15659.3|15660.5|15658.5|15661.4|15659.4|15660.4|15658.4|4
1641798670000|2022-01-10 07:11:10|15660.3|15658.3|15659.9|15657.9|15660.5|15658.5|15659.9|15657.9|3
1641798680000|2022-01-10 07:11:20|15659.2|15657.2|15659.8|15657.8|15660.3|15658.3|15659|15657|21
1641798690000|2022-01-10 07:11:30|15659.9|15657.9|15660.2|15658.2|15660.3|15658.3|15659.9|15657.9|2
1641798700000|2022-01-10 07:11:40|15660.4|15658.4|15661.3|15659.3|15661.5|15659.5|15660.3|15658.3|10
1641798710000|2022-01-10 07:11:50|15661|15659|15660.4|15658.4|15661|15659|15660.2|15658.2|7
1641798720000|2022-01-10 07:12:00|15660.8|15658.8|15659.5|15657.5|15660.8|15658.8|15659|15657|6
1641798730000|2022-01-10 07:12:10|15659.3|15657.3|15658.9|15656.9|15659.5|15657.5|15658.7|15656.7|16
1641798740000|2022-01-10 07:12:20|15659|15657|15660.3|15658.3|15660.3|15658.3|15658.7|15656.7|10
1641798750000|2022-01-10 07:12:30|15660.2|15658.2|15659.5|15657.5|15660.2|15658.2|15659.5|15657.5|3
1641798760000|2022-01-10 07:12:40|15659|15657|15658.9|15656.9|15659.4|15657.4|15658.9|15656.9|7
1641798770000|2022-01-10 07:12:50|15659|15657|15658.9|15656.9|15659.2|15657.2|15657.7|15655.7|14
1641798780000|2022-01-10 07:13:00|15658.8|15656.8|15658.5|15656.5|15658.9|15656.9|15658.4|15656.4|6
1641798790000|2022-01-10 07:13:10|15658.4|15656.4|15658.4|15656.4|15658.5|15656.5|15658.4|15656.4|4
1641798800000|2022-01-10 07:13:20|15658.5|15656.5|15658.3|15656.3|15658.5|15656.5|15657.4|15655.4|23
1641798810000|2022-01-10 07:13:30|15658.2|15656.2|15655.5|15653.5|15658.3|15656.3|15655.5|15653.5|37
1641798820000|2022-01-10 07:13:40|15655.4|15653.4|15654.9|15652.9|15655.8|15653.8|15654.3|15652.3|24
1641798830000|2022-01-10 07:13:50|15654.8|15652.8|15654.4|15652.4|15655|15653|15654.2|15652.2|14
1641798840000|2022-01-10 07:14:00|15654.8|15652.8|15656|15654|15656|15654|15654.8|15652.8|11
1641798850000|2022-01-10 07:14:10|15656.5|15654.5|15657.8|15655.8|15658.3|15656.3|15656.5|15654.5|14
1641798860000|2022-01-10 07:14:20|15657.7|15655.7|15655.5|15653.5|15657.7|15655.7|15655.5|15653.5|13
1641798870000|2022-01-10 07:14:30|15655.7|15653.7|15656.3|15654.3|15656.4|15654.4|15655.7|15653.7|3
1641798880000|2022-01-10 07:14:40|15656.5|15654.5|15656.4|15654.4|15657|15655|15656|15654|11
1641798890000|2022-01-10 07:14:50|15656.3|15654.3|15656.5|15654.5|15656.5|15654.5|15656.3|15654.3|12
1641798900000|2022-01-10 07:15:00|15657|15655|15650.4|15648.4|15657.8|15655.8|15650.2|15648.2|125
1641798910000|2022-01-10 07:15:10|15650.8|15648.8|15647.5|15645.5|15650.8|15648.8|15646.9|15644.9|75
1641798920000|2022-01-10 07:15:20|15647.4|15645.4|15643.5|15641.5|15648|15646|15643.3|15641.3|59
1641798930000|2022-01-10 07:15:30|15644.8|15642.8|15646.4|15644.4|15647|15645|15644.2|15642.2|38
1641798940000|2022-01-10 07:15:40|15646.3|15644.3|15647.8|15645.8|15651.3|15649.3|15646.2|15644.2|39
1641798950000|2022-01-10 07:15:50|15648.2|15646.2|15648|15646|15649|15647|15647.8|15645.8|15
1641798960000|2022-01-10 07:16:00|15648.2|15646.2|15649.3|15647.3|15650.7|15648.7|15648.2|15646.2|14
1641798970000|2022-01-10 07:16:10|15649.2|15647.2|15650|15648|15650.3|15648.3|15649.2|15647.2|7
1641798980000|2022-01-10 07:16:20|15649.9|15647.9|15650.9|15648.9|15651.3|15649.3|15649.8|15647.8|5
1641798990000|2022-01-10 07:16:30|15651.3|15649.3|15651.3|15649.3|15652|15650|15650.9|15648.9|25
1641799000000|2022-01-10 07:16:40|15651.8|15649.8|15650.4|15648.4|15651.8|15649.8|15650.4|15648.4|11
1641799010000|2022-01-10 07:16:50|15649.4|15647.4|15650.4|15648.4|15650.4|15648.4|15649.4|15647.4|6
1641799020000|2022-01-10 07:17:00|15651.5|15649.5|15651.7|15649.7|15651.9|15649.9|15650.5|15648.5|16
1641799030000|2022-01-10 07:17:10|15651.8|15649.8|15650.7|15648.7|15651.8|15649.8|15650.4|15648.4|10
1641799040000|2022-01-10 07:17:20|15650.4|15648.4|15648.4|15646.4|15650.7|15648.7|15648.2|15646.2|7
1641799050000|2022-01-10 07:17:30|15648.5|15646.5|15648.7|15646.7|15649.3|15647.3|15647.9|15645.9|6
1641799060000|2022-01-10 07:17:40|15648.5|15646.5|15647.9|15645.9|15648.7|15646.7|15647.9|15645.9|11
1641799070000|2022-01-10 07:17:50|15648|15646|15648.7|15646.7|15648.7|15646.7|15647.8|15645.8|10
1641799080000|2022-01-10 07:18:00|15648.5|15646.5|15650.3|15648.3|15650.4|15648.4|15648.5|15646.5|15
1641799090000|2022-01-10 07:18:10|15650.5|15648.5|15651.3|15649.3|15651.5|15649.5|15649.4|15647.4|17
1641799100000|2022-01-10 07:18:20|15651|15649|15650.2|15648.2|15651|15649|15649.7|15647.7|6
1641799110000|2022-01-10 07:18:30|15650.7|15648.7|15650.3|15648.3|15650.8|15648.8|15650.2|15648.2|4
1641799120000|2022-01-10 07:18:40|15650.7|15648.7|15650.4|15648.4|15650.7|15648.7|15650.3|15648.3|2
1641799130000|2022-01-10 07:18:50|15650.7|15648.7|15651.8|15649.8|15651.8|15649.8|15650.7|15648.7|6
1641799140000|2022-01-10 07:19:00|15652|15650|15650.8|15648.8|15652|15650|15649.9|15647.9|22
1641799150000|2022-01-10 07:19:10|15650.7|15648.7|15650.9|15648.9|15651.5|15649.5|15650.7|15648.7|3
1641799160000|2022-01-10 07:19:20|15650.8|15648.8|15649.4|15647.4|15650.8|15648.8|15649.4|15647.4|25
1641799170000|2022-01-10 07:19:30|15649.3|15647.3|15649.8|15647.8|15650.3|15648.3|15648.9|15646.9|3
1641799180000|2022-01-10 07:19:40|15649.9|15647.9|15649.9|15647.9|15650.3|15648.3|15649.8|15647.8|3
1641799190000|2022-01-10 07:19:50|15649.7|15647.7|15650|15648|15650|15648|15649.2|15647.2|4
1641799200000|2022-01-10 07:20:00|15650.2|15648.2|15655.4|15653.4|15655.5|15653.5|15650.2|15648.2|39
1641799210000|2022-01-10 07:20:10|15655.5|15653.5|15656.7|15654.7|15657.7|15655.7|15655.5|15653.5|20
1641799220000|2022-01-10 07:20:20|15656.8|15654.8|15656.9|15654.9|15657.3|15655.3|15656|15654|8
1641799230000|2022-01-10 07:20:30|15656.8|15654.8|15658.4|15656.4|15659.4|15657.4|15656.8|15654.8|38
1641799240000|2022-01-10 07:20:40|15658.3|15656.3|15656.4|15654.4|15658.4|15656.4|15656.4|15654.4|10
1641799250000|2022-01-10 07:20:50|15655.7|15653.7|15658|15656|15658.5|15656.5|15655.7|15653.7|7
1641799260000|2022-01-10 07:21:00|15658.3|15656.3|15655.9|15653.9|15658.3|15656.3|15655.9|15653.9|7
1641799270000|2022-01-10 07:21:10|15656.4|15654.4|15658|15656|15658|15656|15655.9|15653.9|9
1641799280000|2022-01-10 07:21:20|15658.2|15656.2|15657.4|15655.4|15658.2|15656.2|15657.2|15655.2|3
1641799290000|2022-01-10 07:21:30|15657.3|15655.3|15655.5|15653.5|15657.3|15655.3|15655.2|15653.2|3
1641799300000|2022-01-10 07:21:40|15655.7|15653.7|15657.2|15655.2|15657.2|15655.2|15655.7|15653.7|4
1641799310000|2022-01-10 07:21:50|15657.3|15655.3|15659.9|15657.9|15660.3|15658.3|15657.3|15655.3|21
1641799320000|2022-01-10 07:22:00|15659.8|15657.8|15659.2|15657.2|15660.9|15658.9|15658.8|15656.8|19
1641799330000|2022-01-10 07:22:10|15659|15657|15659|15657|15659|15657|15659|15657|0
1641799340000|2022-01-10 07:22:20|15658.8|15656.8|15659.2|15657.2|15659.3|15657.3|15658.8|15656.8|4
1641799350000|2022-01-10 07:22:30|15658.8|15656.8|15659|15657|15659.3|15657.3|15658.7|15656.7|8
1641799360000|2022-01-10 07:22:40|15658.9|15656.9|15659.2|15657.2|15659.4|15657.4|15658.8|15656.8|9
1641799370000|2022-01-10 07:22:50|15659|15657|15660.9|15658.9|15661.9|15659.9|15659|15657|19
1641799380000|2022-01-10 07:23:00|15660.8|15658.8|15662.2|15660.2|15662.2|15660.2|15659.2|15657.2|24
1641799390000|2022-01-10 07:23:10|15665|15663|15664.7|15662.7|15665.7|15663.7|15664.2|15662.2|67
1641799400000|2022-01-10 07:23:20|15664.8|15662.8|15668.2|15666.2|15669.7|15667.7|15664.8|15662.8|41
1641799410000|2022-01-10 07:23:30|15668.3|15666.3|15669.4|15667.4|15670.2|15668.2|15667.5|15665.5|27
1641799420000|2022-01-10 07:23:40|15669.8|15667.8|15669.7|15667.7|15670|15668|15668.4|15666.4|25
1641799430000|2022-01-10 07:23:50|15669.5|15667.5|15668.5|15666.5|15669.8|15667.8|15667.4|15665.4|31
1641799440000|2022-01-10 07:24:00|15667.5|15665.5|15667.7|15665.7|15668.3|15666.3|15667|15665|21
1641799450000|2022-01-10 07:24:10|15667.5|15665.5|15666.3|15664.3|15667.5|15665.5|15666|15664|17
1641799460000|2022-01-10 07:24:20|15666|15664|15669.5|15667.5|15669.7|15667.7|15665.5|15663.5|30
1641799470000|2022-01-10 07:24:30|15670.3|15668.3|15668.5|15666.5|15670.7|15668.7|15668.4|15666.4|24
1641799480000|2022-01-10 07:24:40|15668.3|15666.3|15670.9|15668.9|15670.9|15668.9|15668.2|15666.2|31
1641799490000|2022-01-10 07:24:50|15671.2|15669.2|15669.3|15667.3|15671.2|15669.2|15669.2|15667.2|50
1641799500000|2022-01-10 07:25:00|15669.4|15667.4|15669.3|15667.3|15671.2|15669.2|15669.3|15667.3|20
1641799510000|2022-01-10 07:25:10|15669.2|15667.2|15667.8|15665.8|15669.9|15667.9|15667.5|15665.5|18
1641799520000|2022-01-10 07:25:20|15667.9|15665.9|15667.2|15665.2|15668.9|15666.9|15666.8|15664.8|7
1641799530000|2022-01-10 07:25:30|15667|15665|15667.5|15665.5|15668.2|15666.2|15666.9|15664.9|4
1641799540000|2022-01-10 07:25:40|15667.7|15665.7|15668.2|15666.2|15668.4|15666.4|15667.4|15665.4|5
1641799550000|2022-01-10 07:25:50|15668.3|15666.3|15669|15667|15669|15667|15667.4|15665.4|7
1641799560000|2022-01-10 07:26:00|15669.4|15667.4|15667.4|15665.4|15670|15668|15665.2|15663.2|108
1641799570000|2022-01-10 07:26:10|15667.5|15665.5|15668.4|15666.4|15668.8|15666.8|15665.8|15663.8|18
1641799580000|2022-01-10 07:26:20|15668.3|15666.3|15667.9|15665.9|15668.5|15666.5|15667.8|15665.8|2
1641799590000|2022-01-10 07:26:30|15668.2|15666.2|15667.9|15665.9|15668.7|15666.7|15666.7|15664.7|8
1641799600000|2022-01-10 07:26:40|15667.7|15665.7|15667.4|15665.4|15668.2|15666.2|15666.9|15664.9|6
1641799610000|2022-01-10 07:26:50|15667.5|15665.5|15667.5|15665.5|15667.5|15665.5|15667.2|15665.2|3
1641799620000|2022-01-10 07:27:00|15667.4|15665.4|15667.4|15665.4|15667.5|15665.5|15666.2|15664.2|10
1641799630000|2022-01-10 07:27:10|15667.5|15665.5|15666.8|15664.8|15667.9|15665.9|15666.7|15664.7|11
1641799640000|2022-01-10 07:27:20|15667|15665|15666.8|15664.8|15667.2|15665.2|15666.2|15664.2|6
1641799650000|2022-01-10 07:27:30|15666.7|15664.7|15665.9|15663.9|15666.7|15664.7|15665.8|15663.8|12
1641799660000|2022-01-10 07:27:40|15665.4|15663.4|15667.5|15665.5|15667.5|15665.5|15665.4|15663.4|19
1641799670000|2022-01-10 07:27:50|15667.7|15665.7|15665.9|15663.9|15667.7|15665.7|15665.4|15663.4|3
1641799680000|2022-01-10 07:28:00|15666|15664|15666|15664|15667.4|15665.4|15665.9|15663.9|6
1641799690000|2022-01-10 07:28:10|15666.2|15664.2|15665.7|15663.7|15666.3|15664.3|15665.2|15663.2|17
1641799700000|2022-01-10 07:28:20|15665.8|15663.8|15664.2|15662.2|15665.8|15663.8|15664.2|15662.2|5
1641799710000|2022-01-10 07:28:30|15664.3|15662.3|15663.7|15661.7|15664.4|15662.4|15663.5|15661.5|12
1641799720000|2022-01-10 07:28:40|15663.5|15661.5|15663.3|15661.3|15663.8|15661.8|15663.3|15661.3|9
1641799730000|2022-01-10 07:28:50|15663.2|15661.2|15663.7|15661.7|15663.9|15661.9|15662.8|15660.8|2
1641799740000|2022-01-10 07:29:00|15663.5|15661.5|15663.2|15661.2|15663.7|15661.7|15662.5|15660.5|9
1641799750000|2022-01-10 07:29:10|15663.3|15661.3|15665.9|15663.9|15665.9|15663.9|15663|15661|30
1641799760000|2022-01-10 07:29:20|15665.7|15663.7|15665.4|15663.4|15665.9|15663.9|15664.7|15662.7|16
1641799770000|2022-01-10 07:29:30|15665.5|15663.5|15664.4|15662.4|15666.3|15664.3|15664.2|15662.2|15
1641799780000|2022-01-10 07:29:40|15664.3|15662.3|15665|15663|15665.4|15663.4|15663.7|15661.7|4
1641799790000|2022-01-10 07:29:50|15665.3|15663.3|15665.5|15663.5|15665.8|15663.8|15664.8|15662.8|7
1641799800000|2022-01-10 07:30:00|15665.4|15663.4|15666.4|15664.4|15666.4|15664.4|15664.9|15662.9|16
1641799810000|2022-01-10 07:30:10|15666.5|15664.5|15666.2|15664.2|15666.9|15664.9|15666.2|15664.2|9
1641799820000|2022-01-10 07:30:20|15666.3|15664.3|15665.9|15663.9|15667.5|15665.5|15664.4|15662.4|19
1641799830000|2022-01-10 07:30:30|15665.8|15663.8|15665.9|15663.9|15666|15664|15665.8|15663.8|4
1641799840000|2022-01-10 07:30:40|15665.8|15663.8|15668.8|15666.8|15668.8|15666.8|15664.9|15662.9|21
1641799850000|2022-01-10 07:30:50|15668.9|15666.9|15670.4|15668.4|15670.7|15668.7|15668.9|15666.9|53
1641799860000|2022-01-10 07:31:00|15670.3|15668.3|15674|15672|15674|15672|15670.3|15668.3|71
1641799870000|2022-01-10 07:31:10|15674.2|15672.2|15674.5|15672.5|15675.2|15673.2|15674.2|15672.2|56
1641799880000|2022-01-10 07:31:20|15674.7|15672.7|15674.9|15672.9|15677.2|15675.2|15674.5|15672.5|55
1641799890000|2022-01-10 07:31:30|15675|15673|15675.7|15673.7|15676.4|15674.4|15674|15672|38
1641799900000|2022-01-10 07:31:40|15674.9|15672.9|15673.4|15671.4|15675|15673|15673.4|15671.4|20
1641799910000|2022-01-10 07:31:50|15673.2|15671.2|15676.7|15674.7|15678.3|15676.3|15673.2|15671.2|134
1641799920000|2022-01-10 07:32:00|15676.8|15674.8|15674.4|15672.4|15677.2|15675.2|15674.3|15672.3|37
1641799930000|2022-01-10 07:32:10|15674.3|15672.3|15673.2|15671.2|15674.9|15672.9|15673.2|15671.2|17
1641799940000|2022-01-10 07:32:20|15673|15671|15677.4|15675.4|15677.5|15675.5|15673|15671|42
1641799950000|2022-01-10 07:32:30|15676.9|15674.9|15676.8|15674.8|15677.7|15675.7|15675.9|15673.9|20
1641799960000|2022-01-10 07:32:40|15676.7|15674.7|15678.2|15676.2|15678.8|15676.8|15676.7|15674.7|33
1641799970000|2022-01-10 07:32:50|15678.3|15676.3|15679.4|15677.4|15680.2|15678.2|15677.8|15675.8|67
1641799980000|2022-01-10 07:33:00|15678.8|15676.8|15678.7|15676.7|15680.9|15678.9|15678.4|15676.4|70
1641799990000|2022-01-10 07:33:10|15678.5|15676.5|15679.7|15677.7|15679.8|15677.8|15678.4|15676.4|12
1641800000000|2022-01-10 07:33:20|15679.5|15677.5|15679.4|15677.4|15680.3|15678.3|15678.7|15676.7|37
1641800010000|2022-01-10 07:33:30|15679.2|15677.2|15679.9|15677.9|15680|15678|15678.9|15676.9|14
1641800020000|2022-01-10 07:33:40|15680|15678|15678.5|15676.5|15680.5|15678.5|15678.5|15676.5|18
1641800030000|2022-01-10 07:33:50|15678.7|15676.7|15679.4|15677.4|15679.9|15677.9|15678.7|15676.7|13
1641800040000|2022-01-10 07:34:00|15679.3|15677.3|15676.9|15674.9|15679.4|15677.4|15676.7|15674.7|27
1641800050000|2022-01-10 07:34:10|15676.8|15674.8|15676.9|15674.9|15677.3|15675.3|15676.3|15674.3|27
1641800060000|2022-01-10 07:34:20|15676.8|15674.8|15674.7|15672.7|15677.5|15675.5|15674.7|15672.7|22
1641800070000|2022-01-10 07:34:30|15674.5|15672.5|15676.9|15674.9|15677.5|15675.5|15674.5|15672.5|20
1641800080000|2022-01-10 07:34:40|15676.4|15674.4|15673.9|15671.9|15676.5|15674.5|15673.9|15671.9|9
1641800090000|2022-01-10 07:34:50|15674|15672|15673.9|15671.9|15674.4|15672.4|15673.9|15671.9|9
1641800100000|2022-01-10 07:35:00|15674|15672|15676.2|15674.2|15677.2|15675.2|15673.9|15671.9|46
1641800110000|2022-01-10 07:35:10|15676.4|15674.4|15676|15674|15676.5|15674.5|15675.7|15673.7|9
1641800120000|2022-01-10 07:35:20|15676.2|15674.2|15673.8|15671.8|15676.2|15674.2|15673.7|15671.7|20
1641800130000|2022-01-10 07:35:30|15673.3|15671.3|15676.9|15674.9|15676.9|15674.9|15672.5|15670.5|54
1641800140000|2022-01-10 07:35:40|15677|15675|15676.9|15674.9|15677.4|15675.4|15676.7|15674.7|17
1641800150000|2022-01-10 07:35:50|15676.8|15674.8|15675|15673|15676.9|15674.9|15674.9|15672.9|5
1641800160000|2022-01-10 07:36:00|15675.2|15673.2|15675.2|15673.2|15676|15674|15675.2|15673.2|9
1641800170000|2022-01-10 07:36:10|15675.4|15673.4|15674.7|15672.7|15675.4|15673.4|15674.4|15672.4|9
1641800180000|2022-01-10 07:36:20|15674.5|15672.5|15674.5|15672.5|15675.2|15673.2|15674.5|15672.5|4
1641800190000|2022-01-10 07:36:30|15674.7|15672.7|15675.7|15673.7|15675.7|15673.7|15674.4|15672.4|4
1641800200000|2022-01-10 07:36:40|15675.5|15673.5|15675.2|15673.2|15675.7|15673.7|15675|15673|3
1641800210000|2022-01-10 07:36:50|15675|15673|15674.3|15672.3|15675.2|15673.2|15673.4|15671.4|11
1641800220000|2022-01-10 07:37:00|15674.5|15672.5|15672.4|15670.4|15674.7|15672.7|15672.2|15670.2|22
1641800230000|2022-01-10 07:37:10|15672.3|15670.3|15674.2|15672.2|15674.3|15672.3|15671.8|15669.8|14
1641800240000|2022-01-10 07:37:20|15674|15672|15673.2|15671.2|15674|15672|15672.7|15670.7|3
1641800250000|2022-01-10 07:37:30|15673|15671|15671.7|15669.7|15673.3|15671.3|15671.7|15669.7|20
1641800260000|2022-01-10 07:37:40|15671.4|15669.4|15670.7|15668.7|15671.4|15669.4|15670|15668|31
1641800270000|2022-01-10 07:37:50|15670.8|15668.8|15670.9|15668.9|15670.9|15668.9|15669.8|15667.8|9
1641800280000|2022-01-10 07:38:00|15671.7|15669.7|15671.2|15669.2|15672.2|15670.2|15671.2|15669.2|10
1641800290000|2022-01-10 07:38:10|15671.3|15669.3|15671.2|15669.2|15671.5|15669.5|15671.2|15669.2|1
1641800300000|2022-01-10 07:38:20|15671|15669|15670.9|15668.9|15671|15669|15670.2|15668.2|5
1641800310000|2022-01-10 07:38:30|15670.8|15668.8|15671.2|15669.2|15671.2|15669.2|15670.4|15668.4|4
1641800320000|2022-01-10 07:38:40|15670.9|15668.9|15670.8|15668.8|15670.9|15668.9|15669.9|15667.9|7
1641800330000|2022-01-10 07:38:50|15669.7|15667.7|15667.9|15665.9|15669.8|15667.8|15667.9|15665.9|22
1641800340000|2022-01-10 07:39:00|15668|15666|15668.9|15666.9|15669.2|15667.2|15667.8|15665.8|13
1641800350000|2022-01-10 07:39:10|15669|15667|15667.4|15665.4|15669.4|15667.4|15667.3|15665.3|20
1641800360000|2022-01-10 07:39:20|15667.2|15665.2|15667.3|15665.3|15668.8|15666.8|15667.2|15665.2|15
1641800370000|2022-01-10 07:39:30|15667.4|15665.4|15668.2|15666.2|15668.3|15666.3|15667.4|15665.4|5
1641800380000|2022-01-10 07:39:40|15668.3|15666.3|15667.8|15665.8|15668.5|15666.5|15667.8|15665.8|6
1641800390000|2022-01-10 07:39:50|15667.7|15665.7|15668.4|15666.4|15668.4|15666.4|15667.7|15665.7|27
1641800400000|2022-01-10 07:40:00|15668.5|15666.5|15665.9|15663.9|15668.5|15666.5|15665.9|15663.9|14
1641800410000|2022-01-10 07:40:10|15665.8|15663.8|15665.2|15663.2|15665.9|15663.9|15664.4|15662.4|31
1641800420000|2022-01-10 07:40:20|15665|15663|15666.2|15664.2|15666.5|15664.5|15664.9|15662.9|8
1641800430000|2022-01-10 07:40:30|15666.4|15664.4|15666|15664|15666.7|15664.7|15665.9|15663.9|5
1641800440000|2022-01-10 07:40:40|15666.3|15664.3|15667|15665|15667.4|15665.4|15666.2|15664.2|4
1641800450000|2022-01-10 07:40:50|15667.2|15665.2|15668.3|15666.3|15668.4|15666.4|15666.7|15664.7|7
1641800460000|2022-01-10 07:41:00|15668.2|15666.2|15667.9|15665.9|15668.4|15666.4|15667|15665|2
1641800470000|2022-01-10 07:41:10|15668|15666|15668.2|15666.2|15668.2|15666.2|15667.4|15665.4|9
1641800480000|2022-01-10 07:41:20|15668.4|15666.4|15669.2|15667.2|15669.3|15667.3|15668|15666|22
1641800490000|2022-01-10 07:41:30|15668.8|15666.8|15669.4|15667.4|15670.9|15668.9|15668.2|15666.2|39
1641800500000|2022-01-10 07:41:40|15669.7|15667.7|15670.7|15668.7|15670.8|15668.8|15669.4|15667.4|3
1641800510000|2022-01-10 07:41:50|15670.5|15668.5|15672|15670|15672.8|15670.8|15670.5|15668.5|21
1641800520000|2022-01-10 07:42:00|15671.9|15669.9|15670|15668|15671.9|15669.9|15669.7|15667.7|12
1641800530000|2022-01-10 07:42:10|15669.9|15667.9|15668.4|15666.4|15670.2|15668.2|15668.4|15666.4|7
1641800540000|2022-01-10 07:42:20|15668.9|15666.9|15666.9|15664.9|15668.9|15666.9|15666.4|15664.4|15
1641800550000|2022-01-10 07:42:30|15667|15665|15668|15666|15668.4|15666.4|15667|15665|5
1641800560000|2022-01-10 07:42:40|15668.7|15666.7|15668.9|15666.9|15669|15667|15668.2|15666.2|6
1641800570000|2022-01-10 07:42:50|15669|15667|15668.2|15666.2|15669.2|15667.2|15667.4|15665.4|14
1641800580000|2022-01-10 07:43:00|15668|15666|15670.5|15668.5|15670.7|15668.7|15667.7|15665.7|13
1641800590000|2022-01-10 07:43:10|15670.7|15668.7|15670.4|15668.4|15671.2|15669.2|15670.3|15668.3|2
1641800600000|2022-01-10 07:43:20|15670.5|15668.5|15670|15668|15670.8|15668.8|15670|15668|8
1641800610000|2022-01-10 07:43:30|15670.2|15668.2|15669.7|15667.7|15670.4|15668.4|15669.4|15667.4|7
1641800620000|2022-01-10 07:43:40|15669.8|15667.8|15669.2|15667.2|15669.9|15667.9|15669.2|15667.2|9
1641800630000|2022-01-10 07:43:50|15669|15667|15669.4|15667.4|15669.7|15667.7|15669|15667|2
1641800640000|2022-01-10 07:44:00|15669.3|15667.3|15670.2|15668.2|15670.3|15668.3|15669.2|15667.2|5
1641800650000|2022-01-10 07:44:10|15669.7|15667.7|15669.7|15667.7|15669.8|15667.8|15668.4|15666.4|4
1641800660000|2022-01-10 07:44:20|15669.8|15667.8|15666.4|15664.4|15669.8|15667.8|15666.4|15664.4|14
1641800670000|2022-01-10 07:44:30|15666.3|15664.3|15665|15663|15666.3|15664.3|15665|15663|13
1641800680000|2022-01-10 07:44:40|15664.9|15662.9|15664.7|15662.7|15665.2|15663.2|15664.5|15662.5|10
1641800690000|2022-01-10 07:44:50|15664.9|15662.9|15665.7|15663.7|15665.9|15663.9|15664.7|15662.7|7
1641800700000|2022-01-10 07:45:00|15665.8|15663.8|15667.4|15665.4|15668.3|15666.3|15665.2|15663.2|22
1641800710000|2022-01-10 07:45:10|15667.3|15665.3|15665.3|15663.3|15668.3|15666.3|15665.3|15663.3|11
1641800720000|2022-01-10 07:45:20|15665.4|15663.4|15666.3|15664.3|15666.3|15664.3|15665.4|15663.4|3
1641800730000|2022-01-10 07:45:30|15666.7|15664.7|15664.9|15662.9|15666.9|15664.9|15664.2|15662.2|27
1641800740000|2022-01-10 07:45:40|15665.2|15663.2|15666|15664|15666.7|15664.7|15664.9|15662.9|13
1641800750000|2022-01-10 07:45:50|15665.8|15663.8|15664.3|15662.3|15665.8|15663.8|15664.2|15662.2|9
1641800760000|2022-01-10 07:46:00|15664.2|15662.2|15666.5|15664.5|15667.4|15665.4|15663.9|15661.9|25
1641800770000|2022-01-10 07:46:10|15666.7|15664.7|15665.8|15663.8|15666.9|15664.9|15665.5|15663.5|3
1641800780000|2022-01-10 07:46:20|15666.8|15664.8|15667.2|15665.2|15667.2|15665.2|15666.4|15664.4|8
1641800790000|2022-01-10 07:46:30|15666.9|15664.9|15666.4|15664.4|15666.9|15664.9|15666.4|15664.4|0
1641800800000|2022-01-10 07:46:40|15666.3|15664.3|15666.2|15664.2|15666.9|15664.9|15665.9|15663.9|4
1641800810000|2022-01-10 07:46:50|15665.9|15663.9|15665.8|15663.8|15666|15664|15665.4|15663.4|7
1641800820000|2022-01-10 07:47:00|15665.9|15663.9|15665.9|15663.9|15666.2|15664.2|15665|15663|7
1641800830000|2022-01-10 07:47:10|15666|15664|15666.4|15664.4|15666.7|15664.7|15665.9|15663.9|1
1641800840000|2022-01-10 07:47:20|15666.3|15664.3|15666.8|15664.8|15666.9|15664.9|15666.2|15664.2|3
1641800850000|2022-01-10 07:47:30|15666.9|15664.9|15664.9|15662.9|15667|15665|15664.8|15662.8|8
1641800860000|2022-01-10 07:47:40|15664.8|15662.8|15663.9|15661.9|15665.4|15663.4|15662.5|15660.5|36
1641800870000|2022-01-10 07:47:50|15664.2|15662.2|15665.4|15663.4|15665.8|15663.8|15664|15662|7
1641800880000|2022-01-10 07:48:00|15665.3|15663.3|15667.2|15665.2|15667.2|15665.2|15665|15663|3
1641800890000|2022-01-10 07:48:10|15667.3|15665.3|15666.7|15664.7|15667.3|15665.3|15665.9|15663.9|10
1641800900000|2022-01-10 07:48:20|15667|15665|15665.7|15663.7|15667.3|15665.3|15665.7|15663.7|17
1641800910000|2022-01-10 07:48:30|15665.9|15663.9|15666.8|15664.8|15667.2|15665.2|15665.8|15663.8|10
1641800920000|2022-01-10 07:48:40|15666.5|15664.5|15667.5|15665.5|15667.9|15665.9|15666.5|15664.5|11
1641800930000|2022-01-10 07:48:50|15668|15666|15670.7|15668.7|15670.7|15668.7|15667.9|15665.9|17
1641800940000|2022-01-10 07:49:00|15670.2|15668.2|15673.7|15671.7|15674|15672|15670.2|15668.2|41
1641800950000|2022-01-10 07:49:10|15673.9|15671.9|15674.7|15672.7|15675.7|15673.7|15672.7|15670.7|48
1641800960000|2022-01-10 07:49:20|15674.9|15672.9|15673.9|15671.9|15674.9|15672.9|15672.7|15670.7|10
1641800970000|2022-01-10 07:49:30|15673.8|15671.8|15675.3|15673.3|15676.7|15674.7|15673.7|15671.7|25
1641800980000|2022-01-10 07:49:40|15675.8|15673.8|15675.8|15673.8|15676.4|15674.4|15674.9|15672.9|13
1641800990000|2022-01-10 07:49:50|15675.7|15673.7|15676.7|15674.7|15677.2|15675.2|15675.7|15673.7|10
1641801000000|2022-01-10 07:50:00|15676.5|15674.5|15673|15671|15676.9|15674.9|15672|15670|39
1641801010000|2022-01-10 07:50:10|15672.9|15670.9|15670.9|15668.9|15673|15671|15670.9|15668.9|18
1641801020000|2022-01-10 07:50:20|15671.2|15669.2|15669.4|15667.4|15671.2|15669.2|15669.2|15667.2|31
1641801030000|2022-01-10 07:50:30|15669.3|15667.3|15669.4|15667.4|15670|15668|15669.2|15667.2|11
1641801040000|2022-01-10 07:50:40|15669.3|15667.3|15669|15667|15669.4|15667.4|15667.8|15665.8|19
1641801050000|2022-01-10 07:50:50|15669.2|15667.2|15668.8|15666.8|15669.2|15667.2|15668.4|15666.4|9
1641801060000|2022-01-10 07:51:00|15668.4|15666.4|15668.4|15666.4|15668.5|15666.5|15667.4|15665.4|6
1641801070000|2022-01-10 07:51:10|15668.3|15666.3|15667.7|15665.7|15668.4|15666.4|15667.5|15665.5|7
1641801080000|2022-01-10 07:51:20|15667.5|15665.5|15668.7|15666.7|15668.7|15666.7|15667.4|15665.4|2
1641801090000|2022-01-10 07:51:30|15668.4|15666.4|15667.9|15665.9|15669|15667|15667.9|15665.9|4
1641801100000|2022-01-10 07:51:40|15667.8|15665.8|15669.7|15667.7|15669.7|15667.7|15667.8|15665.8|7
1641801110000|2022-01-10 07:51:50|15669.9|15667.9|15670.4|15668.4|15670.9|15668.9|15669.5|15667.5|10
1641801120000|2022-01-10 07:52:00|15670.5|15668.5|15671.7|15669.7|15671.9|15669.9|15670.4|15668.4|6
1641801130000|2022-01-10 07:52:10|15671.4|15669.4|15671.5|15669.5|15672.3|15670.3|15671.4|15669.4|6
1641801140000|2022-01-10 07:52:20|15671.4|15669.4|15673.9|15671.9|15674.2|15672.2|15671.4|15669.4|20
1641801150000|2022-01-10 07:52:30|15673.7|15671.7|15674|15672|15674|15672|15672.5|15670.5|8
1641801160000|2022-01-10 07:52:40|15673.4|15671.4|15673.4|15671.4|15673.5|15671.5|15673.2|15671.2|3
1641801170000|2022-01-10 07:52:50|15673.5|15671.5|15673.9|15671.9|15674|15672|15673.5|15671.5|2
1641801180000|2022-01-10 07:53:00|15674|15672|15674|15672|15674.9|15672.9|15673.8|15671.8|4
1641801190000|2022-01-10 07:53:10|15674.3|15672.3|15672.4|15670.4|15674.3|15672.3|15672.2|15670.2|4
1641801200000|2022-01-10 07:53:20|15672.3|15670.3|15672.2|15670.2|15672.7|15670.7|15670.5|15668.5|35
1641801210000|2022-01-10 07:53:30|15672.3|15670.3|15672.2|15670.2|15672.5|15670.5|15671.7|15669.7|3
1641801220000|2022-01-10 07:53:40|15672.3|15670.3|15673|15671|15673.3|15671.3|15672|15670|5
1641801230000|2022-01-10 07:53:50|15672.9|15670.9|15671.3|15669.3|15672.9|15670.9|15671.3|15669.3|13
1641801240000|2022-01-10 07:54:00|15671.5|15669.5|15671.5|15669.5|15672|15670|15671|15669|6
1641801250000|2022-01-10 07:54:10|15671.3|15669.3|15672.2|15670.2|15672.7|15670.7|15671.3|15669.3|8
1641801260000|2022-01-10 07:54:20|15671.4|15669.4|15672.3|15670.3|15672.7|15670.7|15671|15669|8
1641801270000|2022-01-10 07:54:30|15672.2|15670.2|15671.5|15669.5|15672.7|15670.7|15671.5|15669.5|13
1641801280000|2022-01-10 07:54:40|15671.3|15669.3|15669.4|15667.4|15671.3|15669.3|15669.3|15667.3|8
1641801290000|2022-01-10 07:54:50|15669.3|15667.3|15669.3|15667.3|15670|15668|15669|15667|7
1641801300000|2022-01-10 07:55:00|15669.4|15667.4|15668.5|15666.5|15669.4|15667.4|15668.3|15666.3|8
1641801310000|2022-01-10 07:55:10|15668.7|15666.7|15669.2|15667.2|15669.4|15667.4|15668.3|15666.3|8
1641801320000|2022-01-10 07:55:20|15669.3|15667.3|15669.7|15667.7|15671.2|15669.2|15669.3|15667.3|14
1641801330000|2022-01-10 07:55:30|15669.8|15667.8|15668.9|15666.9|15669.8|15667.8|15668.9|15666.9|2
1641801340000|2022-01-10 07:55:40|15669.2|15667.2|15669.4|15667.4|15669.8|15667.8|15669|15667|3
1641801350000|2022-01-10 07:55:50|15669.7|15667.7|15670.3|15668.3|15670.3|15668.3|15669.5|15667.5|13
1641801360000|2022-01-10 07:56:00|15670.2|15668.2|15670|15668|15670.3|15668.3|15669.4|15667.4|3
1641801370000|2022-01-10 07:56:10|15670.2|15668.2|15668.9|15666.9|15670.2|15668.2|15668.8|15666.8|3
1641801380000|2022-01-10 07:56:20|15669|15667|15669|15667|15669.7|15667.7|15669|15667|5
1641801390000|2022-01-10 07:56:30|15668.9|15666.9|15667.9|15665.9|15669|15667|15667.7|15665.7|5
1641801400000|2022-01-10 07:56:40|15667.8|15665.8|15666.9|15664.9|15667.9|15665.9|15666.9|15664.9|6
1641801410000|2022-01-10 07:56:50|15666.8|15664.8|15665.5|15663.5|15666.8|15664.8|15665.5|15663.5|11
1641801420000|2022-01-10 07:57:00|15665.2|15663.2|15664.2|15662.2|15665.5|15663.5|15663.4|15661.4|37
1641801430000|2022-01-10 07:57:10|15664.4|15662.4|15663.7|15661.7|15664.4|15662.4|15663.5|15661.5|8
1641801440000|2022-01-10 07:57:20|15664|15662|15663|15661|15664|15662|15661.4|15659.4|29
1641801450000|2022-01-10 07:57:30|15663.2|15661.2|15662.4|15660.4|15663.4|15661.4|15662.4|15660.4|4
1641801460000|2022-01-10 07:57:40|15663|15661|15662.7|15660.7|15663|15661|15662.5|15660.5|1
1641801470000|2022-01-10 07:57:50|15662.5|15660.5|15662|15660|15662.5|15660.5|15661.4|15659.4|15
1641801480000|2022-01-10 07:58:00|15662.2|15660.2|15663.2|15661.2|15663.2|15661.2|15662.2|15660.2|15
1641801490000|2022-01-10 07:58:10|15662.9|15660.9|15661.7|15659.7|15663|15661|15661.5|15659.5|15
1641801500000|2022-01-10 07:58:20|15661.5|15659.5|15659.5|15657.5|15661.5|15659.5|15659.4|15657.4|16
1641801510000|2022-01-10 07:58:30|15659.8|15657.8|15659.4|15657.4|15660.9|15658.9|15659|15657|14
1641801520000|2022-01-10 07:58:40|15659.5|15657.5|15657.9|15655.9|15659.9|15657.9|15657.9|15655.9|40
1641801530000|2022-01-10 07:58:50|15658.2|15656.2|15659.2|15657.2|15659.7|15657.7|15657.4|15655.4|19
1641801540000|2022-01-10 07:59:00|15659.3|15657.3|15658.5|15656.5|15660.2|15658.2|15658.3|15656.3|30
1641801550000|2022-01-10 07:59:10|15658.7|15656.7|15658|15656|15658.8|15656.8|15656.5|15654.5|16
1641801560000|2022-01-10 07:59:20|15658.2|15656.2|15659|15657|15659|15657|15657.2|15655.2|11
1641801570000|2022-01-10 07:59:30|15660.2|15658.2|15660.2|15658.2|15661.2|15659.2|15660.2|15658.2|12
1641801580000|2022-01-10 07:59:40|15660.3|15658.3|15661.3|15659.3|15662.2|15660.2|15659.5|15657.5|26
1641801590000|2022-01-10 07:59:50|15661.2|15659.2|15663|15661|15664.3|15662.3|15660.3|15658.3|26
1641801600000|2022-01-10 08:00:00|15663.2|15661.2|15662.8|15660.8|15663.9|15661.9|15657.8|15655.8|72
1641801610000|2022-01-10 08:00:10|15662.4|15660.4|15659.4|15657.4|15662.5|15660.5|15657.3|15655.3|22
1641801620000|2022-01-10 08:00:20|15659.7|15657.7|15661.5|15659.5|15661.5|15659.5|15658.9|15656.9|28
1641801630000|2022-01-10 08:00:30|15661.8|15659.8|15666.2|15664.2|15666.2|15664.2|15660.3|15658.3|46
1641801640000|2022-01-10 08:00:40|15666.4|15664.4|15667.2|15665.2|15669|15667|15665.5|15663.5|104
1641801650000|2022-01-10 08:00:50|15667.5|15665.5|15665.4|15663.4|15669.4|15667.4|15665|15663|24
1641801660000|2022-01-10 08:01:00|15665.3|15663.3|15661.8|15659.8|15665.8|15663.8|15660.5|15658.5|69
1641801670000|2022-01-10 08:01:10|15661.5|15659.5|15654.8|15652.8|15662.5|15660.5|15654.2|15652.2|216
1641801680000|2022-01-10 08:01:20|15655.3|15653.3|15657.3|15655.3|15658|15656|15653.9|15651.9|79
1641801690000|2022-01-10 08:01:30|15657|15655|15654.7|15652.7|15657.7|15655.7|15653.8|15651.8|42
1641801700000|2022-01-10 08:01:40|15654.5|15652.5|15655.8|15653.8|15656.5|15654.5|15654.5|15652.5|19
1641801710000|2022-01-10 08:01:50|15655.9|15653.9|15656.9|15654.9|15658.8|15656.8|15655.8|15653.8|27
1641801720000|2022-01-10 08:02:00|15657|15655|15655.3|15653.3|15659.2|15657.2|15654.9|15652.9|45
1641801730000|2022-01-10 08:02:10|15655.2|15653.2|15657.4|15655.4|15657.5|15655.5|15653.7|15651.7|17
1641801740000|2022-01-10 08:02:20|15657.3|15655.3|15657.5|15655.5|15657.9|15655.9|15656.2|15654.2|15
1641801750000|2022-01-10 08:02:30|15657.4|15655.4|15652.3|15650.3|15657.4|15655.4|15652.2|15650.2|19
1641801760000|2022-01-10 08:02:40|15652.2|15650.2|15648.4|15646.4|15652.9|15650.9|15647.5|15645.5|108
1641801770000|2022-01-10 08:02:50|15648.5|15646.5|15652.7|15650.7|15653.2|15651.2|15648.4|15646.4|89
1641801780000|2022-01-10 08:03:00|15652.8|15650.8|15655.7|15653.7|15658.3|15656.3|15652.7|15650.7|36
1641801790000|2022-01-10 08:03:10|15655.3|15653.3|15657.4|15655.4|15658.7|15656.7|15655|15653|41
1641801800000|2022-01-10 08:03:20|15656.7|15654.7|15655.4|15653.4|15657.7|15655.7|15655.4|15653.4|16
1641801810000|2022-01-10 08:03:30|15655.8|15653.8|15652.7|15650.7|15655.8|15653.8|15651.4|15649.4|27
1641801820000|2022-01-10 08:03:40|15652.5|15650.5|15650.9|15648.9|15653.4|15651.4|15650.5|15648.5|13
1641801830000|2022-01-10 08:03:50|15651.2|15649.2|15651.7|15649.7|15651.8|15649.8|15650.7|15648.7|9
1641801840000|2022-01-10 08:04:00|15651.5|15649.5|15652.2|15650.2|15655.5|15653.5|15650.7|15648.7|65
1641801850000|2022-01-10 08:04:10|15652|15650|15651.9|15649.9|15653.5|15651.5|15651.5|15649.5|19
1641801860000|2022-01-10 08:04:20|15651.8|15649.8|15651.2|15649.2|15651.8|15649.8|15649.8|15647.8|13
1641801870000|2022-01-10 08:04:30|15651|15649|15650.7|15648.7|15651.2|15649.2|15649.8|15647.8|14
1641801880000|2022-01-10 08:04:40|15650.8|15648.8|15652|15650|15652.9|15650.9|15650.8|15648.8|8
1641801890000|2022-01-10 08:04:50|15651.9|15649.9|15653.3|15651.3|15654.2|15652.2|15651.9|15649.9|16
1641801900000|2022-01-10 08:05:00|15655.4|15653.4|15652.4|15650.4|15655.4|15653.4|15651.3|15649.3|28
1641801910000|2022-01-10 08:05:10|15652.5|15650.5|15653.8|15651.8|15654.2|15652.2|15651.2|15649.2|13
1641801920000|2022-01-10 08:05:20|15653.7|15651.7|15648.7|15646.7|15655.4|15653.4|15648.7|15646.7|105
1641801930000|2022-01-10 08:05:30|15648.5|15646.5|15647.8|15645.8|15649.4|15647.4|15647.3|15645.3|26
1641801940000|2022-01-10 08:05:40|15648|15646|15645.8|15643.8|15649.2|15647.2|15644|15642|75
1641801950000|2022-01-10 08:05:50|15645.9|15643.9|15645.8|15643.8|15647.4|15645.4|15644.7|15642.7|36
1641801960000|2022-01-10 08:06:00|15645.7|15643.7|15647.2|15645.2|15647.7|15645.7|15643.4|15641.4|86
1641801970000|2022-01-10 08:06:10|15647|15645|15644.2|15642.2|15648.2|15646.2|15644|15642|34
1641801980000|2022-01-10 08:06:20|15644.3|15642.3|15640.7|15638.7|15644.4|15642.4|15640.2|15638.2|118
1641801990000|2022-01-10 08:06:30|15640.3|15638.3|15636.9|15634.9|15640.8|15638.8|15634.9|15632.9|195
1641802000000|2022-01-10 08:06:40|15637.2|15635.2|15640.4|15638.4|15643|15641|15637.2|15635.2|106
1641802010000|2022-01-10 08:06:50|15640.3|15638.3|15640|15638|15642.4|15640.4|15639.3|15637.3|63
1641802020000|2022-01-10 08:07:00|15639.9|15637.9|15642|15640|15644.2|15642.2|15639.9|15637.9|65
1641802030000|2022-01-10 08:07:10|15641.9|15639.9|15642|15640|15644.9|15642.9|15640|15638|94
1641802040000|2022-01-10 08:07:20|15641.8|15639.8|15643|15641|15643.8|15641.8|15641.4|15639.4|20
1641802050000|2022-01-10 08:07:30|15642.8|15640.8|15641.4|15639.4|15645.3|15643.3|15641.2|15639.2|77
1641802060000|2022-01-10 08:07:40|15641.2|15639.2|15639.7|15637.7|15645|15643|15639.7|15637.7|40
1641802070000|2022-01-10 08:07:50|15639.8|15637.8|15638.9|15636.9|15640.5|15638.5|15636.7|15634.7|68
1641802080000|2022-01-10 08:08:00|15638.8|15636.8|15638.9|15636.9|15640.2|15638.2|15637.4|15635.4|111
1641802090000|2022-01-10 08:08:10|15638.5|15636.5|15637.9|15635.9|15641|15639|15637.5|15635.5|49
1641802100000|2022-01-10 08:08:20|15638.2|15636.2|15633.4|15631.4|15638.7|15636.7|15630.9|15628.9|174
1641802110000|2022-01-10 08:08:30|15633.5|15631.5|15632.8|15630.8|15636.3|15634.3|15631.9|15629.9|47
1641802120000|2022-01-10 08:08:40|15632.7|15630.7|15634.4|15632.4|15636|15634|15632.3|15630.3|18
1641802130000|2022-01-10 08:08:50|15634.3|15632.3|15635.2|15633.2|15635.2|15633.2|15631.8|15629.8|24
1641802140000|2022-01-10 08:09:00|15634.7|15632.7|15632.3|15630.3|15634.7|15632.7|15631.9|15629.9|56
1641802150000|2022-01-10 08:09:10|15632.2|15630.2|15635.3|15633.3|15635.9|15633.9|15632.2|15630.2|19
1641802160000|2022-01-10 08:09:20|15634.7|15632.7|15634.2|15632.2|15636|15634|15633.3|15631.3|30
1641802170000|2022-01-10 08:09:30|15633.4|15631.4|15630|15628|15633.4|15631.4|15630|15628|59
1641802180000|2022-01-10 08:09:40|15629.9|15627.9|15626|15624|15630.3|15628.3|15625.2|15623.2|130
1641802190000|2022-01-10 08:09:50|15626.2|15624.2|15625.4|15623.4|15629.3|15627.3|15625.2|15623.2|62
1641802200000|2022-01-10 08:10:00|15624.9|15622.9|15632.9|15630.9|15634|15632|15624.9|15622.9|72
1641802210000|2022-01-10 08:10:10|15633|15631|15633.9|15631.9|15634.3|15632.3|15629.9|15627.9|54
1641802220000|2022-01-10 08:10:20|15634|15632|15631.4|15629.4|15635.4|15633.4|15631.2|15629.2|55
1641802230000|2022-01-10 08:10:30|15631.9|15629.9|15632.7|15630.7|15635.2|15633.2|15630.9|15628.9|46
1641802240000|2022-01-10 08:10:40|15632.8|15630.8|15631.4|15629.4|15633.9|15631.9|15629.9|15627.9|29
1641802250000|2022-01-10 08:10:50|15631.5|15629.5|15629.8|15627.8|15632.5|15630.5|15629.8|15627.8|23
1641802260000|2022-01-10 08:11:00|15629.9|15627.9|15630|15628|15631|15629|15628.7|15626.7|38
1641802270000|2022-01-10 08:11:10|15630.2|15628.2|15630.7|15628.7|15631|15629|15629.8|15627.8|21
1641802280000|2022-01-10 08:11:20|15630|15628|15631.4|15629.4|15631.5|15629.5|15628.4|15626.4|65
1641802290000|2022-01-10 08:11:30|15631.3|15629.3|15628|15626|15632.3|15630.3|15628|15626|20
1641802300000|2022-01-10 08:11:40|15627.9|15625.9|15626.7|15624.7|15628.3|15626.3|15625.9|15623.9|52
1641802310000|2022-01-10 08:11:50|15626.5|15624.5|15620.2|15618.2|15626.9|15624.9|15619.5|15617.5|169
1641802320000|2022-01-10 08:12:00|15620|15618|15620.7|15618.7|15621.7|15619.7|15618.9|15616.9|52
1641802330000|2022-01-10 08:12:10|15621.2|15619.2|15619.8|15617.8|15621.8|15619.8|15619.3|15617.3|76
1641802340000|2022-01-10 08:12:20|15619.9|15617.9|15618|15616|15621.3|15619.3|15617.4|15615.4|76
1641802350000|2022-01-10 08:12:30|15617.9|15615.9|15616|15614|15620|15618|15615.4|15613.4|148
1641802360000|2022-01-10 08:12:40|15616.2|15614.2|15617.3|15615.3|15618.2|15616.2|15615.4|15613.4|76
1641802370000|2022-01-10 08:12:50|15618.4|15616.4|15618.2|15616.2|15619|15617|15616.7|15614.7|49
1641802380000|2022-01-10 08:13:00|15618|15616|15616|15614|15618|15616|15615.4|15613.4|54
1641802390000|2022-01-10 08:13:10|15615.9|15613.9|15616.5|15614.5|15617|15615|15613.2|15611.2|127
1641802400000|2022-01-10 08:13:20|15616.7|15614.7|15619.5|15617.5|15620.2|15618.2|15615|15613|180
1641802410000|2022-01-10 08:13:30|15618.9|15616.9|15615.2|15613.2|15618.9|15616.9|15615|15613|123
1641802420000|2022-01-10 08:13:40|15615.3|15613.3|15614.2|15612.2|15617.9|15615.9|15613.7|15611.7|63
1641802430000|2022-01-10 08:13:50|15614.3|15612.3|15612.3|15610.3|15614.9|15612.9|15610.7|15608.7|137
1641802440000|2022-01-10 08:14:00|15612.2|15610.2|15612.8|15610.8|15615.3|15613.3|15611.8|15609.8|70
1641802450000|2022-01-10 08:14:10|15612.3|15610.3|15617.4|15615.4|15618.3|15616.3|15612.2|15610.2|65
1641802460000|2022-01-10 08:14:20|15617.5|15615.5|15618.3|15616.3|15619.7|15617.7|15616.7|15614.7|60
1641802470000|2022-01-10 08:14:30|15617.8|15615.8|15613.8|15611.8|15617.8|15615.8|15613.4|15611.4|56
1641802480000|2022-01-10 08:14:40|15613.7|15611.7|15613.7|15611.7|15617.2|15615.2|15613.7|15611.7|46
1641802490000|2022-01-10 08:14:50|15613.5|15611.5|15613.2|15611.2|15614.7|15612.7|15613|15611|22
1641802500000|2022-01-10 08:15:00|15613.5|15611.5|15611.8|15609.8|15613.5|15611.5|15610.2|15608.2|76
1641802510000|2022-01-10 08:15:10|15611.9|15609.9|15612.5|15610.5|15612.9|15610.9|15610|15608|67
1641802520000|2022-01-10 08:15:20|15612.7|15610.7|15612.7|15610.7|15613.3|15611.3|15610.4|15608.4|54
1641802530000|2022-01-10 08:15:30|15612.5|15610.5|15608.7|15606.7|15613.2|15611.2|15608.4|15606.4|123
1641802540000|2022-01-10 08:15:40|15608.9|15606.9|15603.2|15601.2|15609.9|15607.9|15603.2|15601.2|151
1641802550000|2022-01-10 08:15:50|15603.5|15601.5|15605.8|15603.8|15607.2|15605.2|15603.4|15601.4|75
1641802560000|2022-01-10 08:16:00|15605.7|15603.7|15614.2|15612.2|15614.2|15612.2|15605.5|15603.5|73
1641802570000|2022-01-10 08:16:10|15614.4|15612.4|15610.9|15608.9|15614.4|15612.4|15610.8|15608.8|107
1641802580000|2022-01-10 08:16:20|15610.8|15608.8|15611.9|15609.9|15612.2|15610.2|15609.9|15607.9|33
1641802590000|2022-01-10 08:16:30|15611.4|15609.4|15608.9|15606.9|15612.2|15610.2|15608.7|15606.7|34
1641802600000|2022-01-10 08:16:40|15609|15607|15607.9|15605.9|15609.5|15607.5|15607|15605|26
1641802610000|2022-01-10 08:16:50|15608.2|15606.2|15605.4|15603.4|15608.4|15606.4|15604.4|15602.4|33
1641802620000|2022-01-10 08:17:00|15605.7|15603.7|15604.8|15602.8|15608.2|15606.2|15604.2|15602.2|96
1641802630000|2022-01-10 08:17:10|15604.3|15602.3|15606.2|15604.2|15607.3|15605.3|15604.3|15602.3|33
1641802640000|2022-01-10 08:17:20|15606|15604|15601.2|15599.2|15606|15604|15599.9|15597.9|125
1641802650000|2022-01-10 08:17:30|15601.3|15599.3|15603.7|15601.7|15603.7|15601.7|15600|15598|42
1641802660000|2022-01-10 08:17:40|15603.9|15601.9|15608.2|15606.2|15608.3|15606.3|15603.9|15601.9|36
1641802670000|2022-01-10 08:17:50|15608.3|15606.3|15609.7|15607.7|15610.2|15608.2|15608.3|15606.3|50
1641802680000|2022-01-10 08:18:00|15609.4|15607.4|15605.5|15603.5|15609.4|15607.4|15604.7|15602.7|11
1641802690000|2022-01-10 08:18:10|15605.7|15603.7|15605|15603|15605.7|15603.7|15603.5|15601.5|13
1641802700000|2022-01-10 08:18:20|15604.9|15602.9|15602.2|15600.2|15605|15603|15600.3|15598.3|33
1641802710000|2022-01-10 08:18:30|15602.3|15600.3|15601.2|15599.2|15602.7|15600.7|15600.2|15598.2|71
1641802720000|2022-01-10 08:18:40|15600.9|15598.9|15598.4|15596.4|15601.3|15599.3|15598.3|15596.3|41
1641802730000|2022-01-10 08:18:50|15598.7|15596.7|15598.5|15596.5|15599.2|15597.2|15596.8|15594.8|63
1641802740000|2022-01-10 08:19:00|15598.4|15596.4|15597.2|15595.2|15598.8|15596.8|15596.9|15594.9|33
1641802750000|2022-01-10 08:19:10|15597.3|15595.3|15594.7|15592.7|15597.4|15595.4|15592.9|15590.9|110
1641802760000|2022-01-10 08:19:20|15593.9|15591.9|15594|15592|15594.8|15592.8|15591.5|15589.5|114
1641802770000|2022-01-10 08:19:30|15594.2|15592.2|15591.9|15589.9|15594.4|15592.4|15590.2|15588.2|77
1641802780000|2022-01-10 08:19:40|15591.8|15589.8|15591.9|15589.9|15592.7|15590.7|15591.7|15589.7|26
1641802790000|2022-01-10 08:19:50|15592|15590|15596.5|15594.5|15596.9|15594.9|15591.9|15589.9|53
1641802800000|2022-01-10 08:20:00|15595.9|15593.9|15595.5|15593.5|15596.2|15594.2|15593.2|15591.2|55
1641802810000|2022-01-10 08:20:10|15595.4|15593.4|15600.4|15598.4|15600.4|15598.4|15594.7|15592.7|54
1641802820000|2022-01-10 08:20:20|15600.7|15598.7|15602.4|15600.4|15603.4|15601.4|15599.4|15597.4|77
1641802830000|2022-01-10 08:20:30|15602.3|15600.3|15604.5|15602.5|15604.7|15602.7|15602.2|15600.2|59
1641802840000|2022-01-10 08:20:40|15604.9|15602.9|15601.5|15599.5|15604.9|15602.9|15601.5|15599.5|52
1641802850000|2022-01-10 08:20:50|15601.7|15599.7|15597.2|15595.2|15601.8|15599.8|15595.9|15593.9|28
1641802860000|2022-01-10 08:21:00|15596.9|15594.9|15594.4|15592.4|15598.7|15596.7|15594.3|15592.3|38
1641802870000|2022-01-10 08:21:10|15594|15592|15591.9|15589.9|15594.2|15592.2|15590.3|15588.3|79
1641802880000|2022-01-10 08:21:20|15592|15590|15588.8|15586.8|15594|15592|15586.3|15584.3|133
1641802890000|2022-01-10 08:21:30|15588.5|15586.5|15591.4|15589.4|15593.9|15591.9|15588.5|15586.5|60
1641802900000|2022-01-10 08:21:40|15591.5|15589.5|15588.9|15586.9|15591.9|15589.9|15588.8|15586.8|42
1641802910000|2022-01-10 08:21:50|15589|15587|15587.2|15585.2|15589.5|15587.5|15586.5|15584.5|39
1641802920000|2022-01-10 08:22:00|15587.3|15585.3|15586.7|15584.7|15590.3|15588.3|15586|15584|30
1641802930000|2022-01-10 08:22:10|15586.5|15584.5|15590.4|15588.4|15591.9|15589.9|15586.5|15584.5|61
1641802940000|2022-01-10 08:22:20|15590.5|15588.5|15587.4|15585.4|15591|15589|15586.2|15584.2|72
1641802950000|2022-01-10 08:22:30|15587.3|15585.3|15582.7|15580.7|15588.5|15586.5|15580.9|15578.9|182
1641802960000|2022-01-10 08:22:40|15582.8|15580.8|15577.8|15575.8|15582.9|15580.9|15576.5|15574.5|152
1641802970000|2022-01-10 08:22:50|15578.5|15576.5|15575.8|15573.8|15580.2|15578.2|15575.8|15573.8|65
1641802980000|2022-01-10 08:23:00|15575.9|15573.9|15573.9|15571.9|15577.2|15575.2|15573.9|15571.9|85
1641802990000|2022-01-10 08:23:10|15574.5|15572.5|15574.4|15572.4|15574.9|15572.9|15573.2|15571.2|53
1641803000000|2022-01-10 08:23:20|15574.3|15572.3|15581.7|15579.7|15582|15580|15573.9|15571.9|82
1641803010000|2022-01-10 08:23:30|15581.5|15579.5|15584.5|15582.5|15584.5|15582.5|15580.5|15578.5|88
1641803020000|2022-01-10 08:23:40|15584.4|15582.4|15588|15586|15588.4|15586.4|15583.3|15581.3|100
1641803030000|2022-01-10 08:23:50|15588.4|15586.4|15589.4|15587.4|15589.9|15587.9|15587.9|15585.9|38
1641803040000|2022-01-10 08:24:00|15589.5|15587.5|15591.3|15589.3|15592.2|15590.2|15589.3|15587.3|69
1641803050000|2022-01-10 08:24:10|15591.2|15589.2|15587.4|15585.4|15591.7|15589.7|15586.3|15584.3|118
1641803060000|2022-01-10 08:24:20|15586.9|15584.9|15587.5|15585.5|15588.8|15586.8|15584.3|15582.3|35
1641803070000|2022-01-10 08:24:30|15587.3|15585.3|15589.3|15587.3|15590.5|15588.5|15587.3|15585.3|37
1641803080000|2022-01-10 08:24:40|15589.2|15587.2|15591.7|15589.7|15593.2|15591.2|15589.2|15587.2|41
1641803090000|2022-01-10 08:24:50|15591.5|15589.5|15592.9|15590.9|15593|15591|15590.2|15588.2|42
1641803100000|2022-01-10 08:25:00|15592.8|15590.8|15596.2|15594.2|15596.9|15594.9|15592.7|15590.7|87
1641803110000|2022-01-10 08:25:10|15596|15594|15590.3|15588.3|15596.2|15594.2|15589.5|15587.5|56
1641803120000|2022-01-10 08:25:20|15590.4|15588.4|15586|15584|15590.9|15588.9|15585.4|15583.4|37
1641803130000|2022-01-10 08:25:30|15586.2|15584.2|15584.4|15582.4|15586.9|15584.9|15584.4|15582.4|42
1641803140000|2022-01-10 08:25:40|15584.5|15582.5|15580.8|15578.8|15585|15583|15580.2|15578.2|73
1641803150000|2022-01-10 08:25:50|15580.7|15578.7|15581|15579|15583.2|15581.2|15579.8|15577.8|83
1641803160000|2022-01-10 08:26:00|15580.9|15578.9|15583.2|15581.2|15583.2|15581.2|15579.3|15577.3|41
1641803170000|2022-01-10 08:26:10|15583|15581|15580.9|15578.9|15583|15581|15579|15577|34
1641803180000|2022-01-10 08:26:20|15581|15579|15586.2|15584.2|15586.3|15584.3|15580.5|15578.5|40
1641803190000|2022-01-10 08:26:30|15585.7|15583.7|15581.8|15579.8|15585.9|15583.9|15581.2|15579.2|49
1641803200000|2022-01-10 08:26:40|15582.3|15580.3|15579.5|15577.5|15583.9|15581.9|15579|15577|51
1641803210000|2022-01-10 08:26:50|15579.4|15577.4|15577.4|15575.4|15580.5|15578.5|15576.9|15574.9|40
1641803220000|2022-01-10 08:27:00|15577.3|15575.3|15585.5|15583.5|15586.7|15584.7|15577.3|15575.3|66
1641803230000|2022-01-10 08:27:10|15585.4|15583.4|15577.9|15575.9|15585.4|15583.4|15577.5|15575.5|79
1641803240000|2022-01-10 08:27:20|15577.5|15575.5|15583.5|15581.5|15584.8|15582.8|15577.5|15575.5|95
1641803250000|2022-01-10 08:27:30|15583.7|15581.7|15586.4|15584.4|15586.8|15584.8|15583.2|15581.2|25
1641803260000|2022-01-10 08:27:40|15586.5|15584.5|15587.7|15585.7|15587.7|15585.7|15584.8|15582.8|32
1641803270000|2022-01-10 08:27:50|15588.2|15586.2|15594.4|15592.4|15594.4|15592.4|15587|15585|99
1641803280000|2022-01-10 08:28:00|15594|15592|15596.8|15594.8|15596.9|15594.9|15593.8|15591.8|57
1641803290000|2022-01-10 08:28:10|15596.9|15594.9|15599.5|15597.5|15599.9|15597.9|15596.4|15594.4|121
1641803300000|2022-01-10 08:28:20|15599.7|15597.7|15596.2|15594.2|15602|15600|15595.7|15593.7|69
1641803310000|2022-01-10 08:28:30|15596.3|15594.3|15597.7|15595.7|15597.9|15595.9|15596|15594|47
1641803320000|2022-01-10 08:28:40|15597.5|15595.5|15598.7|15596.7|15600.2|15598.2|15596.2|15594.2|34
1641803330000|2022-01-10 08:28:50|15598.5|15596.5|15595.9|15593.9|15600.2|15598.2|15594.9|15592.9|25
1641803340000|2022-01-10 08:29:00|15595.5|15593.5|15597.3|15595.3|15597.9|15595.9|15593.7|15591.7|24
1641803350000|2022-01-10 08:29:10|15597.7|15595.7|15600.7|15598.7|15600.7|15598.7|15597.5|15595.5|29
1641803360000|2022-01-10 08:29:20|15600.4|15598.4|15599.2|15597.2|15600.5|15598.5|15598.4|15596.4|10
1641803370000|2022-01-10 08:29:30|15599.3|15597.3|15598.7|15596.7|15599.9|15597.9|15597.7|15595.7|31
1641803380000|2022-01-10 08:29:40|15598.9|15596.9|15599.8|15597.8|15600.2|15598.2|15597.9|15595.9|18
1641803390000|2022-01-10 08:29:50|15600.3|15598.3|15599.8|15597.8|15600.9|15598.9|15597.8|15595.8|31
1641803400000|2022-01-10 08:30:00|15599.3|15597.3|15594.2|15592.2|15599.3|15597.3|15593|15591|59
1641803410000|2022-01-10 08:30:10|15594.3|15592.3|15591.7|15589.7|15594.5|15592.5|15590.7|15588.7|56
1641803420000|2022-01-10 08:30:20|15591.8|15589.8|15591.5|15589.5|15592.8|15590.8|15588.3|15586.3|97
1641803430000|2022-01-10 08:30:30|15591.4|15589.4|15588|15586|15591.8|15589.8|15586.2|15584.2|98
1641803440000|2022-01-10 08:30:40|15588.8|15586.8|15586.9|15584.9|15590.2|15588.2|15584.9|15582.9|74
1641803450000|2022-01-10 08:30:50|15586.3|15584.3|15584.3|15582.3|15586.3|15584.3|15582.5|15580.5|64
1641803460000|2022-01-10 08:31:00|15584.2|15582.2|15584.2|15582.2|15586.3|15584.3|15581.9|15579.9|29
1641803470000|2022-01-10 08:31:10|15583.4|15581.4|15578.8|15576.8|15583.4|15581.4|15577.3|15575.3|77
1641803480000|2022-01-10 08:31:20|15578.9|15576.9|15581.8|15579.8|15582.8|15580.8|15577.2|15575.2|30
1641803490000|2022-01-10 08:31:30|15581.5|15579.5|15582.8|15580.8|15582.9|15580.9|15580.5|15578.5|31
1641803500000|2022-01-10 08:31:40|15582.9|15580.9|15581.7|15579.7|15583.5|15581.5|15581.5|15579.5|13
1641803510000|2022-01-10 08:31:50|15581.8|15579.8|15578.7|15576.7|15585.3|15583.3|15577.9|15575.9|52
1641803520000|2022-01-10 08:32:00|15578.8|15576.8|15580.9|15578.9|15581.8|15579.8|15578.8|15576.8|15
1641803530000|2022-01-10 08:32:10|15581.2|15579.2|15578.3|15576.3|15581.2|15579.2|15576.5|15574.5|42
1641803540000|2022-01-10 08:32:20|15578.2|15576.2|15582.8|15580.8|15584.4|15582.4|15577.8|15575.8|117
1641803550000|2022-01-10 08:32:30|15582.9|15580.9|15576.4|15574.4|15582.9|15580.9|15576.3|15574.3|19
1641803560000|2022-01-10 08:32:40|15576.3|15574.3|15579.9|15577.9|15581.3|15579.3|15575.9|15573.9|43
1641803570000|2022-01-10 08:32:50|15580|15578|15577.7|15575.7|15581.7|15579.7|15577|15575|14
1641803580000|2022-01-10 08:33:00|15577.5|15575.5|15578.4|15576.4|15579.3|15577.3|15577.2|15575.2|20
1641803590000|2022-01-10 08:33:10|15577.7|15575.7|15577.8|15575.8|15579.7|15577.7|15576.2|15574.2|27
1641803600000|2022-01-10 08:33:20|15577.7|15575.7|15577.7|15575.7|15579.7|15577.7|15576.5|15574.5|28
1641803610000|2022-01-10 08:33:30|15577.8|15575.8|15580.2|15578.2|15581|15579|15576|15574|33
1641803620000|2022-01-10 08:33:40|15580.4|15578.4|15579.2|15577.2|15580.4|15578.4|15576.9|15574.9|9
1641803630000|2022-01-10 08:33:50|15579|15577|15578.8|15576.8|15580.2|15578.2|15577.9|15575.9|21
1641803640000|2022-01-10 08:34:00|15578.7|15576.7|15579.2|15577.2|15579.2|15577.2|15577|15575|16
1641803650000|2022-01-10 08:34:10|15579|15577|15574.3|15572.3|15579|15577|15574.2|15572.2|52
1641803660000|2022-01-10 08:34:20|15574.2|15572.2|15563.7|15561.7|15574.3|15572.3|15562.7|15560.7|351
1641803670000|2022-01-10 08:34:30|15563.5|15561.5|15565.9|15563.9|15568.2|15566.2|15563|15561|123
1641803680000|2022-01-10 08:34:40|15565.2|15563.2|15563.7|15561.7|15565.3|15563.3|15563.7|15561.7|53
1641803690000|2022-01-10 08:34:50|15563.8|15561.8|15557.8|15555.8|15564.5|15562.5|15557.8|15555.8|169
1641803700000|2022-01-10 08:35:00|15558|15556|15555.4|15553.4|15563.5|15561.5|15554.9|15552.9|207
1641803710000|2022-01-10 08:35:10|15555.7|15553.7|15558.8|15556.8|15560.3|15558.3|15553.4|15551.4|126
1641803720000|2022-01-10 08:35:20|15558.9|15556.9|15552.9|15550.9|15558.9|15556.9|15552.2|15550.2|103
1641803730000|2022-01-10 08:35:30|15553.3|15551.3|15552.2|15550.2|15555|15553|15550.2|15548.2|139
1641803740000|2022-01-10 08:35:40|15552|15550|15552.3|15550.3|15555.3|15553.3|15551.9|15549.9|60
1641803750000|2022-01-10 08:35:50|15552|15550|15549.9|15547.9|15552.2|15550.2|15548.2|15546.2|81
1641803760000|2022-01-10 08:36:00|15549.3|15547.3|15548|15546|15552.2|15550.2|15546.2|15544.2|81
1641803770000|2022-01-10 08:36:10|15547.9|15545.9|15540.5|15538.5|15548.2|15546.2|15540|15538|231
1641803780000|2022-01-10 08:36:20|15540.3|15538.3|15541.7|15539.7|15543.5|15541.5|15539.4|15537.4|89
1641803790000|2022-01-10 08:36:30|15541|15539|15540.7|15538.7|15542.4|15540.4|15538.2|15536.2|88
1641803800000|2022-01-10 08:36:40|15540.8|15538.8|15540.5|15538.5|15543.4|15541.4|15539.5|15537.5|66
1641803810000|2022-01-10 08:36:50|15540.7|15538.7|15548.2|15546.2|15549|15547|15540.4|15538.4|99
1641803820000|2022-01-10 08:37:00|15547.9|15545.9|15548.2|15546.2|15549|15547|15544.9|15542.9|71
1641803830000|2022-01-10 08:37:10|15548.7|15546.7|15543.8|15541.8|15548.8|15546.8|15543.2|15541.2|43
1641803840000|2022-01-10 08:37:20|15543.7|15541.7|15540.5|15538.5|15543.7|15541.7|15540|15538|59
1641803850000|2022-01-10 08:37:30|15540.2|15538.2|15536.5|15534.5|15540.5|15538.5|15536.2|15534.2|158
1641803860000|2022-01-10 08:37:40|15536.4|15534.4|15540.7|15538.7|15542.9|15540.9|15536.2|15534.2|97
1641803870000|2022-01-10 08:37:50|15540.5|15538.5|15540|15538|15542.9|15540.9|15537.9|15535.9|180
1641803880000|2022-01-10 08:38:00|15539.9|15537.9|15546|15544|15547.2|15545.2|15538.9|15536.9|65
1641803890000|2022-01-10 08:38:10|15546.2|15544.2|15545.5|15543.5|15546.5|15544.5|15543.3|15541.3|50
1641803900000|2022-01-10 08:38:20|15545.7|15543.7|15546|15544|15547.4|15545.4|15544.5|15542.5|39
1641803910000|2022-01-10 08:38:30|15545.9|15543.9|15552.2|15550.2|15553|15551|15545.4|15543.4|104
1641803920000|2022-01-10 08:38:40|15552|15550|15545.8|15543.8|15552.9|15550.9|15544.3|15542.3|57
1641803930000|2022-01-10 08:38:50|15545.5|15543.5|15546.7|15544.7|15548.3|15546.3|15545.4|15543.4|24
1641803940000|2022-01-10 08:39:00|15548|15546|15553.4|15551.4|15554|15552|15547|15545|48
1641803950000|2022-01-10 08:39:10|15553.2|15551.2|15550.4|15548.4|15553.4|15551.4|15549.9|15547.9|32
1641803960000|2022-01-10 08:39:20|15550.3|15548.3|15545.7|15543.7|15550.3|15548.3|15543.8|15541.8|45
1641803970000|2022-01-10 08:39:30|15545.8|15543.8|15543.2|15541.2|15545.8|15543.8|15542.7|15540.7|59
1641803980000|2022-01-10 08:39:40|15543.3|15541.3|15544.3|15542.3|15545|15543|15541.2|15539.2|72
1641803990000|2022-01-10 08:39:50|15544.2|15542.2|15548|15546|15548.5|15546.5|15544.2|15542.2|99
1641804000000|2022-01-10 08:40:00|15547.9|15545.9|15546.9|15544.9|15549.4|15547.4|15545.7|15543.7|90
1641804010000|2022-01-10 08:40:10|15546.7|15544.7|15549.8|15547.8|15550.7|15548.7|15546.7|15544.7|41
1641804020000|2022-01-10 08:40:20|15550.2|15548.2|15552.7|15550.7|15555.3|15553.3|15550.2|15548.2|105
1641804030000|2022-01-10 08:40:30|15552.8|15550.8|15552.2|15550.2|15555.8|15553.8|15550.9|15548.9|43
1641804040000|2022-01-10 08:40:40|15552|15550|15548.3|15546.3|15552|15550|15546|15544|105
1641804050000|2022-01-10 08:40:50|15548.4|15546.4|15545.4|15543.4|15549.2|15547.2|15544.5|15542.5|41
1641804060000|2022-01-10 08:41:00|15545|15543|15546|15544|15547.2|15545.2|15541.5|15539.5|147
1641804070000|2022-01-10 08:41:10|15546.2|15544.2|15543.3|15541.3|15546.2|15544.2|15540.7|15538.7|98
1641804080000|2022-01-10 08:41:20|15543.2|15541.2|15540.3|15538.3|15544|15542|15539.9|15537.9|64
1641804090000|2022-01-10 08:41:30|15540.5|15538.5|15534.4|15532.4|15541.4|15539.4|15534.3|15532.3|155
1641804100000|2022-01-10 08:41:40|15534.5|15532.5|15533.9|15531.9|15534.5|15532.5|15532.3|15530.3|147
1641804110000|2022-01-10 08:41:50|15533.8|15531.8|15540.7|15538.7|15540.7|15538.7|15533.5|15531.5|108
1641804120000|2022-01-10 08:42:00|15540.5|15538.5|15541.2|15539.2|15541.4|15539.4|15538.9|15536.9|48
1641804130000|2022-01-10 08:42:10|15541.4|15539.4|15542.8|15540.8|15543.2|15541.2|15539.8|15537.8|84
1641804140000|2022-01-10 08:42:20|15542.7|15540.7|15540.7|15538.7|15542.7|15540.7|15538.8|15536.8|40
1641804150000|2022-01-10 08:42:30|15540.8|15538.8|15540.8|15538.8|15543.4|15541.4|15540|15538|72
1641804160000|2022-01-10 08:42:40|15540.7|15538.7|15543.7|15541.7|15544.8|15542.8|15540.7|15538.7|32
1641804170000|2022-01-10 08:42:50|15543.8|15541.8|15543.4|15541.4|15546|15544|15542.4|15540.4|53
1641804180000|2022-01-10 08:43:00|15543.5|15541.5|15543.8|15541.8|15544.5|15542.5|15539|15537|66
1641804190000|2022-01-10 08:43:10|15543.5|15541.5|15543.5|15541.5|15544.5|15542.5|15541.9|15539.9|70
1641804200000|2022-01-10 08:43:20|15543.4|15541.4|15543.2|15541.2|15545.2|15543.2|15542.7|15540.7|32
1641804210000|2022-01-10 08:43:30|15543.3|15541.3|15541.9|15539.9|15544.8|15542.8|15541.9|15539.9|17
1641804220000|2022-01-10 08:43:40|15542.5|15540.5|15543|15541|15543.2|15541.2|15540.8|15538.8|91
1641804230000|2022-01-10 08:43:50|15543.9|15541.9|15545.2|15543.2|15545.9|15543.9|15542.9|15540.9|42
1641804240000|2022-01-10 08:44:00|15545|15543|15547.4|15545.4|15547.9|15545.9|15544.5|15542.5|51
1641804250000|2022-01-10 08:44:10|15547.7|15545.7|15548.7|15546.7|15549.3|15547.3|15547.2|15545.2|63
1641804260000|2022-01-10 08:44:20|15548.8|15546.8|15547.2|15545.2|15548.8|15546.8|15544.7|15542.7|36
1641804270000|2022-01-10 08:44:30|15547.4|15545.4|15549.7|15547.7|15549.7|15547.7|15546.9|15544.9|34
1641804280000|2022-01-10 08:44:40|15549.5|15547.5|15548.9|15546.9|15551.3|15549.3|15548.9|15546.9|47
1641804290000|2022-01-10 08:44:50|15549|15547|15554.7|15552.7|15554.8|15552.8|15549|15547|48
1641804300000|2022-01-10 08:45:00|15554.2|15552.2|15546.2|15544.2|15554.3|15552.3|15546.2|15544.2|70
1641804310000|2022-01-10 08:45:10|15546.3|15544.3|15542.9|15540.9|15546.3|15544.3|15540.4|15538.4|94
1641804320000|2022-01-10 08:45:20|15543|15541|15545.8|15543.8|15548|15546|15542.7|15540.7|69
1641804330000|2022-01-10 08:45:30|15544.7|15542.7|15544.3|15542.3|15546.2|15544.2|15544.2|15542.2|20
1641804340000|2022-01-10 08:45:40|15544.4|15542.4|15544.2|15542.2|15545.9|15543.9|15543.2|15541.2|46
1641804350000|2022-01-10 08:45:50|15544.3|15542.3|15544.2|15542.2|15544.9|15542.9|15538.3|15536.3|72
1641804360000|2022-01-10 08:46:00|15544|15542|15543.2|15541.2|15544.7|15542.7|15541|15539|71
1641804370000|2022-01-10 08:46:10|15543|15541|15544.4|15542.4|15545.7|15543.7|15542.5|15540.5|48
1641804380000|2022-01-10 08:46:20|15544.5|15542.5|15540.7|15538.7|15544.5|15542.5|15540.2|15538.2|66
1641804390000|2022-01-10 08:46:30|15540.5|15538.5|15545.8|15543.8|15545.8|15543.8|15538.8|15536.8|69
1641804400000|2022-01-10 08:46:40|15545.7|15543.7|15548.3|15546.3|15549.5|15547.5|15544.4|15542.4|39
1641804410000|2022-01-10 08:46:50|15548.5|15546.5|15550.4|15548.4|15551.5|15549.5|15548.3|15546.3|43
1641804420000|2022-01-10 08:47:00|15550.3|15548.3|15553.4|15551.4|15553.5|15551.5|15547.2|15545.2|46
1641804430000|2022-01-10 08:47:10|15553.2|15551.2|15554|15552|15556|15554|15552.5|15550.5|76
1641804440000|2022-01-10 08:47:20|15553.9|15551.9|15551.3|15549.3|15554.4|15552.4|15551|15549|17
1641804450000|2022-01-10 08:47:30|15551.2|15549.2|15555.2|15553.2|15555.2|15553.2|15550.5|15548.5|16
1641804460000|2022-01-10 08:47:40|15555.3|15553.3|15556.3|15554.3|15556.9|15554.9|15554.4|15552.4|43
1641804470000|2022-01-10 08:47:50|15556.7|15554.7|15556.2|15554.2|15558.8|15556.8|15554.9|15552.9|93
1641804480000|2022-01-10 08:48:00|15555.7|15553.7|15551.8|15549.8|15555.9|15553.9|15551.7|15549.7|52
1641804490000|2022-01-10 08:48:10|15551.7|15549.7|15550.3|15548.3|15552.7|15550.7|15548.3|15546.3|47
1641804500000|2022-01-10 08:48:20|15550.4|15548.4|15551.9|15549.9|15552.3|15550.3|15548.4|15546.4|76
1641804510000|2022-01-10 08:48:30|15551.4|15549.4|15550.8|15548.8|15551.7|15549.7|15550|15548|7
1641804520000|2022-01-10 08:48:40|15550.7|15548.7|15555.7|15553.7|15555.8|15553.8|15550.7|15548.7|27
1641804530000|2022-01-10 08:48:50|15555.5|15553.5|15556.3|15554.3|15556.3|15554.3|15555.2|15553.2|16
1641804540000|2022-01-10 08:49:00|15556.4|15554.4|15560.3|15558.3|15560.9|15558.9|15555.5|15553.5|77
1641804550000|2022-01-10 08:49:10|15560.2|15558.2|15562.3|15560.3|15563.5|15561.5|15558.7|15556.7|149
1641804560000|2022-01-10 08:49:20|15562.4|15560.4|15562.3|15560.3|15563.3|15561.3|15562|15560|31
1641804570000|2022-01-10 08:49:30|15562.4|15560.4|15564.2|15562.2|15564.2|15562.2|15560.2|15558.2|90
1641804580000|2022-01-10 08:49:40|15563.9|15561.9|15561.3|15559.3|15566.3|15564.3|15561.3|15559.3|102
1641804590000|2022-01-10 08:49:50|15561.4|15559.4|15563.4|15561.4|15565.2|15563.2|15560|15558|44
1641804600000|2022-01-10 08:50:00|15563.5|15561.5|15560.9|15558.9|15564.3|15562.3|15559.3|15557.3|87
1641804610000|2022-01-10 08:50:10|15560.8|15558.8|15566.8|15564.8|15566.8|15564.8|15560.7|15558.7|46
1641804620000|2022-01-10 08:50:20|15567.3|15565.3|15569.2|15567.2|15569.2|15567.2|15565.9|15563.9|69
1641804630000|2022-01-10 08:50:30|15568.7|15566.7|15569.9|15567.9|15571.3|15569.3|15568.7|15566.7|100
1641804640000|2022-01-10 08:50:40|15570.2|15568.2|15570.7|15568.7|15570.7|15568.7|15569.4|15567.4|25
1641804650000|2022-01-10 08:50:50|15570.5|15568.5|15564.2|15562.2|15570.9|15568.9|15564.2|15562.2|105
1641804660000|2022-01-10 08:51:00|15564|15562|15563.9|15561.9|15565.7|15563.7|15563.9|15561.9|21
1641804670000|2022-01-10 08:51:10|15563.8|15561.8|15555.8|15553.8|15563.8|15561.8|15555.4|15553.4|90
1641804680000|2022-01-10 08:51:20|15555.9|15553.9|15554.7|15552.7|15556.5|15554.5|15554.3|15552.3|47
1641804690000|2022-01-10 08:51:30|15554.8|15552.8|15554.3|15552.3|15557.2|15555.2|15554|15552|33
1641804700000|2022-01-10 08:51:40|15554.7|15552.7|15556.4|15554.4|15557.9|15555.9|15554.7|15552.7|33
1641804710000|2022-01-10 08:51:50|15556.8|15554.8|15555.3|15553.3|15556.8|15554.8|15554.8|15552.8|21
1641804720000|2022-01-10 08:52:00|15555.4|15553.4|15552.2|15550.2|15556.4|15554.4|15551.8|15549.8|53
1641804730000|2022-01-10 08:52:10|15550.4|15548.4|15552.5|15550.5|15554.2|15552.2|15548.9|15546.9|85
1641804740000|2022-01-10 08:52:20|15552.7|15550.7|15550.9|15548.9|15554.4|15552.4|15548.4|15546.4|70
1641804750000|2022-01-10 08:52:30|15550.8|15548.8|15549.7|15547.7|15551.5|15549.5|15548.3|15546.3|27
1641804760000|2022-01-10 08:52:40|15549.5|15547.5|15549.4|15547.4|15551|15549|15547.8|15545.8|36
1641804770000|2022-01-10 08:52:50|15549.3|15547.3|15549.4|15547.4|15549.4|15547.4|15547.9|15545.9|9
1641804780000|2022-01-10 08:53:00|15549.2|15547.2|15551.9|15549.9|15552.9|15550.9|15547.4|15545.4|21
1641804790000|2022-01-10 08:53:10|15552|15550|15554|15552|15555.4|15553.4|15549.4|15547.4|44
1641804800000|2022-01-10 08:53:20|15554.2|15552.2|15560.2|15558.2|15561.2|15559.2|15554.2|15552.2|54
1641804810000|2022-01-10 08:53:30|15561.2|15559.2|15564|15562|15565.2|15563.2|15561.2|15559.2|87
1641804820000|2022-01-10 08:53:40|15563.9|15561.9|15562.4|15560.4|15565.2|15563.2|15562.4|15560.4|36
1641804830000|2022-01-10 08:53:50|15562.3|15560.3|15560.3|15558.3|15562.5|15560.5|15558.8|15556.8|76
1641804840000|2022-01-10 08:54:00|15560.4|15558.4|15564.8|15562.8|15566|15564|15560.4|15558.4|43
1641804850000|2022-01-10 08:54:10|15564.9|15562.9|15562.7|15560.7|15565.4|15563.4|15561.9|15559.9|63
1641804860000|2022-01-10 08:54:20|15562.2|15560.2|15562.9|15560.9|15563.2|15561.2|15560.5|15558.5|13
1641804870000|2022-01-10 08:54:30|15562.5|15560.5|15563.2|15561.2|15563.9|15561.9|15561.5|15559.5|10
1641804880000|2022-01-10 08:54:40|15563|15561|15561|15559|15563|15561|15560|15558|22
1641804890000|2022-01-10 08:54:50|15560.9|15558.9|15560.7|15558.7|15561.4|15559.4|15558.8|15556.8|16
1641804900000|2022-01-10 08:55:00|15560.8|15558.8|15563|15561|15563.9|15561.9|15560.8|15558.8|26
1641804910000|2022-01-10 08:55:10|15563.2|15561.2|15561|15559|15565.8|15563.8|15559|15557|57
1641804920000|2022-01-10 08:55:20|15560.9|15558.9|15564.4|15562.4|15565.2|15563.2|15560.3|15558.3|35
1641804930000|2022-01-10 08:55:30|15564|15562|15562|15560|15564.3|15562.3|15561.3|15559.3|13
1641804940000|2022-01-10 08:55:40|15561.8|15559.8|15557.5|15555.5|15562.2|15560.2|15556.3|15554.3|87
1641804950000|2022-01-10 08:55:50|15556.7|15554.7|15554.2|15552.2|15556.7|15554.7|15553.2|15551.2|53
1641804960000|2022-01-10 08:56:00|15553.9|15551.9|15560.5|15558.5|15560.5|15558.5|15553.3|15551.3|30
1641804970000|2022-01-10 08:56:10|15560.4|15558.4|15564.3|15562.3|15565.4|15563.4|15560.4|15558.4|25
1641804980000|2022-01-10 08:56:20|15564.4|15562.4|15567.5|15565.5|15568.2|15566.2|15562.8|15560.8|65
1641804990000|2022-01-10 08:56:30|15569|15567|15576|15574|15576.3|15574.3|15568.9|15566.9|160
1641805000000|2022-01-10 08:56:40|15576.2|15574.2|15574|15572|15576.5|15574.5|15572.7|15570.7|89
1641805010000|2022-01-10 08:56:50|15574.2|15572.2|15577.7|15575.7|15578.7|15576.7|15574|15572|84
1641805020000|2022-01-10 08:57:00|15577.9|15575.9|15576.5|15574.5|15578.9|15576.9|15573.9|15571.9|95
1641805030000|2022-01-10 08:57:10|15576.9|15574.9|15579.5|15577.5|15580.2|15578.2|15576.5|15574.5|52
1641805040000|2022-01-10 08:57:20|15579.4|15577.4|15584.7|15582.7|15584.8|15582.8|15578.7|15576.7|143
1641805050000|2022-01-10 08:57:30|15584.8|15582.8|15586.4|15584.4|15588|15586|15583.4|15581.4|98
1641805060000|2022-01-10 08:57:40|15586.3|15584.3|15588.2|15586.2|15588.9|15586.9|15585.8|15583.8|51
1641805070000|2022-01-10 08:57:50|15588.4|15586.4|15588.9|15586.9|15591.3|15589.3|15587.8|15585.8|168
1641805080000|2022-01-10 08:58:00|15589|15587|15588.9|15586.9|15591.2|15589.2|15586.8|15584.8|103
1641805090000|2022-01-10 08:58:10|15589|15587|15588.4|15586.4|15592.7|15590.7|15588.4|15586.4|105
1641805100000|2022-01-10 08:58:20|15588.5|15586.5|15590.4|15588.4|15591.2|15589.2|15587|15585|26
1641805110000|2022-01-10 08:58:30|15590.5|15588.5|15591.2|15589.2|15593|15591|15588.8|15586.8|67
1641805120000|2022-01-10 08:58:40|15590.9|15588.9|15588.7|15586.7|15591|15589|15587.7|15585.7|24
1641805130000|2022-01-10 08:58:50|15588.5|15586.5|15586.4|15584.4|15588.5|15586.5|15585.5|15583.5|28
1641805140000|2022-01-10 08:59:00|15587.5|15585.5|15585.9|15583.9|15587.9|15585.9|15585|15583|41
1641805150000|2022-01-10 08:59:10|15586|15584|15588.4|15586.4|15589.5|15587.5|15584.7|15582.7|34
1641805160000|2022-01-10 08:59:20|15588.3|15586.3|15586.4|15584.4|15588.9|15586.9|15586.3|15584.3|31
1641805170000|2022-01-10 08:59:30|15585.7|15583.7|15582.7|15580.7|15585.7|15583.7|15581.2|15579.2|65
1641805180000|2022-01-10 08:59:40|15583|15581|15582.4|15580.4|15583.4|15581.4|15581.4|15579.4|43
1641805190000|2022-01-10 08:59:50|15582.5|15580.5|15582|15580|15584|15582|15581.3|15579.3|23
1641805200000|2022-01-10 09:00:00|15582.5|15580.5|15587.8|15585.8|15588.2|15586.2|15580.4|15578.4|110
1641805210000|2022-01-10 09:00:10|15588|15586|15583.4|15581.4|15588.2|15586.2|15582.9|15580.9|26
1641805220000|2022-01-10 09:00:20|15583.3|15581.3|15582.4|15580.4|15584.4|15582.4|15582.2|15580.2|22
1641805230000|2022-01-10 09:00:30|15583.4|15581.4|15585.3|15583.3|15585.8|15583.8|15582.2|15580.2|22
1641805240000|2022-01-10 09:00:40|15585.2|15583.2|15585.2|15583.2|15585.9|15583.9|15583.3|15581.3|12
1641805250000|2022-01-10 09:00:50|15584.7|15582.7|15583.3|15581.3|15584.7|15582.7|15582.2|15580.2|41
1641805260000|2022-01-10 09:01:00|15583.2|15581.2|15588.5|15586.5|15588.7|15586.7|15583|15581|49
1641805270000|2022-01-10 09:01:10|15588.4|15586.4|15590.3|15588.3|15590.8|15588.8|15587.9|15585.9|66
1641805280000|2022-01-10 09:01:20|15589.8|15587.8|15588.4|15586.4|15589.9|15587.9|15586.9|15584.9|21
1641805290000|2022-01-10 09:01:30|15588.3|15586.3|15595.4|15593.4|15595.8|15593.8|15586.4|15584.4|84
1641805300000|2022-01-10 09:01:40|15595.3|15593.3|15593.4|15591.4|15596.2|15594.2|15593.2|15591.2|100
1641805310000|2022-01-10 09:01:50|15593.3|15591.3|15590.4|15588.4|15593.3|15591.3|15587.9|15585.9|57
1641805320000|2022-01-10 09:02:00|15590.3|15588.3|15587.2|15585.2|15590.5|15588.5|15587.2|15585.2|28
1641805330000|2022-01-10 09:02:10|15587.3|15585.3|15585.8|15583.8|15587.8|15585.8|15585.8|15583.8|16
1641805340000|2022-01-10 09:02:20|15585.9|15583.9|15588|15586|15589.3|15587.3|15585.5|15583.5|21
1641805350000|2022-01-10 09:02:30|15587.9|15585.9|15585.3|15583.3|15589.7|15587.7|15585|15583|25
1641805360000|2022-01-10 09:02:40|15585.2|15583.2|15583.2|15581.2|15586.3|15584.3|15581.9|15579.9|59
1641805370000|2022-01-10 09:02:50|15583.4|15581.4|15584.4|15582.4|15584.8|15582.8|15582|15580|22
1641805380000|2022-01-10 09:03:00|15584.5|15582.5|15584.9|15582.9|15586.2|15584.2|15583.2|15581.2|27
1641805390000|2022-01-10 09:03:10|15584.8|15582.8|15588.7|15586.7|15588.9|15586.9|15584.3|15582.3|36
1641805400000|2022-01-10 09:03:20|15588.5|15586.5|15591.5|15589.5|15592.7|15590.7|15588.2|15586.2|26
1641805410000|2022-01-10 09:03:30|15592.5|15590.5|15588.2|15586.2|15593.7|15591.7|15588.2|15586.2|50
1641805420000|2022-01-10 09:03:40|15588.5|15586.5|15586.3|15584.3|15589|15587|15585.9|15583.9|16
1641805430000|2022-01-10 09:03:50|15585.8|15583.8|15586.3|15584.3|15587.3|15585.3|15585.4|15583.4|14
1641805440000|2022-01-10 09:04:00|15586.2|15584.2|15587.5|15585.5|15589.7|15587.7|15586.2|15584.2|25
1641805450000|2022-01-10 09:04:10|15587.7|15585.7|15586.4|15584.4|15588.3|15586.3|15586|15584|34
1641805460000|2022-01-10 09:04:20|15586.5|15584.5|15584.7|15582.7|15586.8|15584.8|15584.4|15582.4|41
1641805470000|2022-01-10 09:04:30|15584.9|15582.9|15580.2|15578.2|15584.9|15582.9|15579.4|15577.4|52
1641805480000|2022-01-10 09:04:40|15580.5|15578.5|15578.7|15576.7|15582|15580|15578|15576|111
1641805490000|2022-01-10 09:04:50|15578.5|15576.5|15577.4|15575.4|15578.9|15576.9|15576.3|15574.3|64
1641805500000|2022-01-10 09:05:00|15577.5|15575.5|15583.3|15581.3|15584.2|15582.2|15577.2|15575.2|87
1641805510000|2022-01-10 09:05:10|15583.4|15581.4|15587.7|15585.7|15588.5|15586.5|15582.9|15580.9|51
1641805520000|2022-01-10 09:05:20|15587.4|15585.4|15588.9|15586.9|15589.5|15587.5|15586.7|15584.7|31
1641805530000|2022-01-10 09:05:30|15589.5|15587.5|15594.2|15592.2|15594.2|15592.2|15589.4|15587.4|54
1641805540000|2022-01-10 09:05:40|15594.3|15592.3|15585.4|15583.4|15594.3|15592.3|15585.4|15583.4|46
1641805550000|2022-01-10 09:05:50|15585.5|15583.5|15589.8|15587.8|15590|15588|15585.5|15583.5|27
1641805560000|2022-01-10 09:06:00|15589.9|15587.9|15590.7|15588.7|15591.8|15589.8|15589.9|15587.9|18
1641805570000|2022-01-10 09:06:10|15590.2|15588.2|15592.5|15590.5|15593.8|15591.8|15590.2|15588.2|28
1641805580000|2022-01-10 09:06:20|15592.7|15590.7|15596.5|15594.5|15596.5|15594.5|15592.3|15590.3|49
1641805590000|2022-01-10 09:06:30|15596.4|15594.4|15595.2|15593.2|15596.5|15594.5|15593.4|15591.4|49
1641805600000|2022-01-10 09:06:40|15594.8|15592.8|15599.2|15597.2|15600|15598|15594.2|15592.2|98
1641805610000|2022-01-10 09:06:50|15599.7|15597.7|15601.8|15599.8|15602.2|15600.2|15598.4|15596.4|109
1641805620000|2022-01-10 09:07:00|15601.7|15599.7|15600.4|15598.4|15604.9|15602.9|15598.2|15596.2|88
1641805630000|2022-01-10 09:07:10|15600.7|15598.7|15604.9|15602.9|15606.9|15604.9|15600.7|15598.7|88
1641805640000|2022-01-10 09:07:20|15604.4|15602.4|15606.8|15604.8|15607.4|15605.4|15604|15602|40
1641805650000|2022-01-10 09:07:30|15606.4|15604.4|15603.9|15601.9|15606.9|15604.9|15602|15600|65
1641805660000|2022-01-10 09:07:40|15605|15603|15603.3|15601.3|15605.9|15603.9|15602.9|15600.9|35
1641805670000|2022-01-10 09:07:50|15603|15601|15601.8|15599.8|15604.5|15602.5|15601.8|15599.8|78
1641805680000|2022-01-10 09:08:00|15602.8|15600.8|15598.8|15596.8|15603.5|15601.5|15598.5|15596.5|50
1641805690000|2022-01-10 09:08:10|15598.2|15596.2|15598.5|15596.5|15599.3|15597.3|15597.4|15595.4|70
1641805700000|2022-01-10 09:08:20|15598.8|15596.8|15597.9|15595.9|15599.2|15597.2|15596.4|15594.4|36
1641805710000|2022-01-10 09:08:30|15598|15596|15600.3|15598.3|15600.9|15598.9|15597.4|15595.4|72
1641805720000|2022-01-10 09:08:40|15601.2|15599.2|15599.2|15597.2|15601.8|15599.8|15598.4|15596.4|12
1641805730000|2022-01-10 09:08:50|15599|15597|15597.5|15595.5|15599|15597|15596.5|15594.5|12
1641805740000|2022-01-10 09:09:00|15597.7|15595.7|15600.8|15598.8|15602.2|15600.2|15597.7|15595.7|35
1641805750000|2022-01-10 09:09:10|15600.7|15598.7|15601.8|15599.8|15602.4|15600.4|15599.4|15597.4|95
1641805760000|2022-01-10 09:09:20|15601.9|15599.9|15600.5|15598.5|15602.4|15600.4|15599.7|15597.7|12
1641805770000|2022-01-10 09:09:30|15600.4|15598.4|15601.7|15599.7|15602.2|15600.2|15599.7|15597.7|18
1641805780000|2022-01-10 09:09:40|15601.8|15599.8|15602.5|15600.5|15603.3|15601.3|15601.4|15599.4|24
1641805790000|2022-01-10 09:09:50|15602.7|15600.7|15605.9|15603.9|15606.2|15604.2|15602.2|15600.2|44
1641805800000|2022-01-10 09:10:00|15605.8|15603.8|15603.8|15601.8|15605.9|15603.9|15600|15598|112
1641805810000|2022-01-10 09:10:10|15603.7|15601.7|15603.3|15601.3|15605.2|15603.2|15602.7|15600.7|56
1641805820000|2022-01-10 09:10:20|15602.9|15600.9|15603.9|15601.9|15604.7|15602.7|15601.3|15599.3|47
1641805830000|2022-01-10 09:10:30|15603.4|15601.4|15601|15599|15605.3|15603.3|15600.9|15598.9|32
1641805840000|2022-01-10 09:10:40|15601.3|15599.3|15601.3|15599.3|15603.3|15601.3|15600.9|15598.9|10
1641805850000|2022-01-10 09:10:50|15601.4|15599.4|15603.3|15601.3|15605.8|15603.8|15601.4|15599.4|25
1641805860000|2022-01-10 09:11:00|15603.2|15601.2|15604|15602|15604.5|15602.5|15603|15601|8
1641805870000|2022-01-10 09:11:10|15604.2|15602.2|15607.4|15605.4|15608.8|15606.8|15603.5|15601.5|52
1641805880000|2022-01-10 09:11:20|15607.5|15605.5|15608|15606|15610.2|15608.2|15607|15605|69
1641805890000|2022-01-10 09:11:30|15608.3|15606.3|15604.3|15602.3|15608.3|15606.3|15603.4|15601.4|40
1641805900000|2022-01-10 09:11:40|15604.2|15602.2|15599.7|15597.7|15604.2|15602.2|15597.9|15595.9|149
1641805910000|2022-01-10 09:11:50|15599.2|15597.2|15600.7|15598.7|15600.7|15598.7|15598|15596|30
1641805920000|2022-01-10 09:12:00|15600.8|15598.8|15603.4|15601.4|15603.7|15601.7|15598.4|15596.4|56
1641805930000|2022-01-10 09:12:10|15603.3|15601.3|15603.2|15601.2|15604.2|15602.2|15601|15599|38
1641805940000|2022-01-10 09:12:20|15603.4|15601.4|15603.5|15601.5|15603.9|15601.9|15600.9|15598.9|16
1641805950000|2022-01-10 09:12:30|15603.3|15601.3|15603.8|15601.8|15604.9|15602.9|15602.4|15600.4|40
1641805960000|2022-01-10 09:12:40|15603.9|15601.9|15598.2|15596.2|15603.9|15601.9|15598.2|15596.2|75
1641805970000|2022-01-10 09:12:50|15598.3|15596.3|15598.4|15596.4|15599.9|15597.9|15598|15596|23
1641805980000|2022-01-10 09:13:00|15598.3|15596.3|15597.7|15595.7|15598.5|15596.5|15596.2|15594.2|41
1641805990000|2022-01-10 09:13:10|15598.3|15596.3|15603|15601|15603.4|15601.4|15598.3|15596.3|18
1641806000000|2022-01-10 09:13:20|15602.9|15600.9|15601.8|15599.8|15603.8|15601.8|15601.4|15599.4|20
1641806010000|2022-01-10 09:13:30|15602.4|15600.4|15597.4|15595.4|15602.7|15600.7|15597.4|15595.4|11
1641806020000|2022-01-10 09:13:40|15597.3|15595.3|15596.7|15594.7|15597.3|15595.3|15594.7|15592.7|40
1641806030000|2022-01-10 09:13:50|15596.5|15594.5|15598.3|15596.3|15598.9|15596.9|15596.3|15594.3|14
1641806040000|2022-01-10 09:14:00|15598.2|15596.2|15601.5|15599.5|15602.2|15600.2|15598.2|15596.2|53
1641806050000|2022-01-10 09:14:10|15601.7|15599.7|15600.3|15598.3|15601.7|15599.7|15599|15597|12
1641806060000|2022-01-10 09:14:20|15600.4|15598.4|15598.8|15596.8|15601|15599|15598.8|15596.8|9
1641806070000|2022-01-10 09:14:30|15598.9|15596.9|15598.4|15596.4|15600.8|15598.8|15598.4|15596.4|7
1641806080000|2022-01-10 09:14:40|15598.2|15596.2|15595.4|15593.4|15598.7|15596.7|15595.2|15593.2|21
1641806090000|2022-01-10 09:14:50|15595.3|15593.3|15597.7|15595.7|15597.7|15595.7|15595.2|15593.2|22
1641806100000|2022-01-10 09:15:00|15597.5|15595.5|15605|15603|15605.2|15603.2|15597.5|15595.5|67
1641806110000|2022-01-10 09:15:10|15605.2|15603.2|15606.4|15604.4|15606.9|15604.9|15604.9|15602.9|69
1641806120000|2022-01-10 09:15:20|15606.3|15604.3|15609|15607|15610.2|15608.2|15606.3|15604.3|33
1641806130000|2022-01-10 09:15:30|15609.2|15607.2|15608.9|15606.9|15611.2|15609.2|15608.9|15606.9|43
1641806140000|2022-01-10 09:15:40|15608.7|15606.7|15608.9|15606.9|15609.8|15607.8|15608|15606|32
1641806150000|2022-01-10 09:15:50|15608.8|15606.8|15608.8|15606.8|15611.9|15609.9|15608.2|15606.2|25
1641806160000|2022-01-10 09:16:00|15608.9|15606.9|15607.7|15605.7|15609.4|15607.4|15607.2|15605.2|24
1641806170000|2022-01-10 09:16:10|15607.5|15605.5|15606.3|15604.3|15608.2|15606.2|15605|15603|17
1641806180000|2022-01-10 09:16:20|15606.2|15604.2|15604.2|15602.2|15607|15605|15604|15602|25
1641806190000|2022-01-10 09:16:30|15604.3|15602.3|15605|15603|15605.2|15603.2|15604.2|15602.2|12
1641806200000|2022-01-10 09:16:40|15604.8|15602.8|15603.8|15601.8|15605.8|15603.8|15603.4|15601.4|19
1641806210000|2022-01-10 09:16:50|15604.2|15602.2|15603.2|15601.2|15604.3|15602.3|15600.9|15598.9|36
1641806220000|2022-01-10 09:17:00|15603.4|15601.4|15603.9|15601.9|15605.2|15603.2|15601.3|15599.3|49
1641806230000|2022-01-10 09:17:10|15604.2|15602.2|15607.3|15605.3|15607.3|15605.3|15603.9|15601.9|23
1641806240000|2022-01-10 09:17:20|15606.9|15604.9|15608.2|15606.2|15608.9|15606.9|15606.2|15604.2|27
1641806250000|2022-01-10 09:17:30|15608.3|15606.3|15606.9|15604.9|15608.4|15606.4|15604|15602|19
1641806260000|2022-01-10 09:17:40|15606.7|15604.7|15606.4|15604.4|15609.3|15607.3|15606.3|15604.3|12
1641806270000|2022-01-10 09:17:50|15606.3|15604.3|15606.5|15604.5|15608.2|15606.2|15603.4|15601.4|39
1641806280000|2022-01-10 09:18:00|15606.7|15604.7|15604.7|15602.7|15606.9|15604.9|15604.2|15602.2|45
1641806290000|2022-01-10 09:18:10|15604.5|15602.5|15602.7|15600.7|15604.5|15602.5|15601.7|15599.7|25
1641806300000|2022-01-10 09:18:20|15602.5|15600.5|15602.4|15600.4|15604.8|15602.8|15601.9|15599.9|21
1641806310000|2022-01-10 09:18:30|15602.5|15600.5|15601.5|15599.5|15603.2|15601.2|15601.2|15599.2|21
1641806320000|2022-01-10 09:18:40|15601.7|15599.7|15603.4|15601.4|15603.7|15601.7|15601.5|15599.5|30
1641806330000|2022-01-10 09:18:50|15603.7|15601.7|15603.5|15601.5|15603.9|15601.9|15602.9|15600.9|23
1641806340000|2022-01-10 09:19:00|15603.3|15601.3|15604.2|15602.2|15604.4|15602.4|15602.4|15600.4|13
1641806350000|2022-01-10 09:19:10|15603.7|15601.7|15604.4|15602.4|15604.9|15602.9|15602.4|15600.4|14
1641806360000|2022-01-10 09:19:20|15604.3|15602.3|15604.7|15602.7|15604.9|15602.9|15603.4|15601.4|16
1641806370000|2022-01-10 09:19:30|15604.9|15602.9|15606.9|15604.9|15607.3|15605.3|15603.5|15601.5|45
1641806380000|2022-01-10 09:19:40|15606.8|15604.8|15606.4|15604.4|15607|15605|15605.3|15603.3|15
1641806390000|2022-01-10 09:19:50|15605.9|15603.9|15605.4|15603.4|15605.9|15603.9|15604.7|15602.7|7
1641806400000|2022-01-10 09:20:00|15606.4|15604.4|15605.3|15603.3|15607.9|15605.9|15604.7|15602.7|64
1641806410000|2022-01-10 09:20:10|15605.4|15603.4|15604.9|15602.9|15606.2|15604.2|15604.7|15602.7|15
1641806420000|2022-01-10 09:20:20|15605|15603|15608.3|15606.3|15609.2|15607.2|15605|15603|24
1641806430000|2022-01-10 09:20:30|15609|15607|15611.2|15609.2|15611.4|15609.4|15608.9|15606.9|51
1641806440000|2022-01-10 09:20:40|15610.9|15608.9|15610.7|15608.7|15610.9|15608.9|15608.8|15606.8|24
1641806450000|2022-01-10 09:20:50|15610.5|15608.5|15610.7|15608.7|15611.3|15609.3|15609.7|15607.7|44
1641806460000|2022-01-10 09:21:00|15609.9|15607.9|15606.8|15604.8|15609.9|15607.9|15605.4|15603.4|61
1641806470000|2022-01-10 09:21:10|15606.7|15604.7|15605.9|15603.9|15606.9|15604.9|15603.9|15601.9|42
1641806480000|2022-01-10 09:21:20|15605.4|15603.4|15605.3|15603.3|15605.4|15603.4|15603.8|15601.8|24
1641806490000|2022-01-10 09:21:30|15605.2|15603.2|15605|15603|15607.9|15605.9|15604.9|15602.9|19
1641806500000|2022-01-10 09:21:40|15605.2|15603.2|15604.8|15602.8|15606.3|15604.3|15604.2|15602.2|29
1641806510000|2022-01-10 09:21:50|15604.7|15602.7|15605.2|15603.2|15605.7|15603.7|15604.5|15602.5|3
1641806520000|2022-01-10 09:22:00|15605.3|15603.3|15603.8|15601.8|15607.5|15605.5|15603.7|15601.7|38
1641806530000|2022-01-10 09:22:10|15603.9|15601.9|15605.9|15603.9|15606.4|15604.4|15603.7|15601.7|6
1641806540000|2022-01-10 09:22:20|15605.8|15603.8|15604.9|15602.9|15605.9|15603.9|15604.9|15602.9|8
1641806550000|2022-01-10 09:22:30|15605.2|15603.2|15605.2|15603.2|15606.2|15604.2|15604.4|15602.4|5
1641806560000|2022-01-10 09:22:40|15605.8|15603.8|15603.5|15601.5|15606|15604|15603.5|15601.5|15
1641806570000|2022-01-10 09:22:50|15603.7|15601.7|15604|15602|15605.2|15603.2|15602.9|15600.9|16
1641806580000|2022-01-10 09:23:00|15604.4|15602.4|15609.8|15607.8|15609.8|15607.8|15604.4|15602.4|31
1641806590000|2022-01-10 09:23:10|15610.2|15608.2|15608.9|15606.9|15610.8|15608.8|15608.9|15606.9|42
1641806600000|2022-01-10 09:23:20|15608.2|15606.2|15605.9|15603.9|15608.8|15606.8|15605.9|15603.9|25
1641806610000|2022-01-10 09:23:30|15604.9|15602.9|15606.2|15604.2|15606.9|15604.9|15604.5|15602.5|19
1641806620000|2022-01-10 09:23:40|15605|15603|15601.9|15599.9|15605|15603|15601.2|15599.2|42
1641806630000|2022-01-10 09:23:50|15601.8|15599.8|15600|15598|15601.9|15599.9|15599.2|15597.2|67
1641806640000|2022-01-10 09:24:00|15600.2|15598.2|15603.7|15601.7|15604|15602|15599.9|15597.9|46
1641806650000|2022-01-10 09:24:10|15603.5|15601.5|15605.9|15603.9|15606.4|15604.4|15603.4|15601.4|8
1641806660000|2022-01-10 09:24:20|15606.4|15604.4|15607.8|15605.8|15609|15607|15606.4|15604.4|30
1641806670000|2022-01-10 09:24:30|15607.7|15605.7|15604.7|15602.7|15607.7|15605.7|15604.3|15602.3|6
1641806680000|2022-01-10 09:24:40|15604.2|15602.2|15603.5|15601.5|15604.2|15602.2|15602.8|15600.8|15
1641806690000|2022-01-10 09:24:50|15604|15602|15604.9|15602.9|15605.8|15603.8|15600.9|15598.9|34
1641806700000|2022-01-10 09:25:00|15605.2|15603.2|15605.9|15603.9|15606.3|15604.3|15603.8|15601.8|9
1641806710000|2022-01-10 09:25:10|15605.8|15603.8|15606.8|15604.8|15606.8|15604.8|15605.3|15603.3|7
1641806720000|2022-01-10 09:25:20|15606.7|15604.7|15606.4|15604.4|15606.9|15604.9|15605.4|15603.4|5
1641806730000|2022-01-10 09:25:30|15606.3|15604.3|15606.7|15604.7|15607|15605|15605.9|15603.9|4
1641806740000|2022-01-10 09:25:40|15606.8|15604.8|15606.9|15604.9|15607|15605|15605.5|15603.5|30
1641806750000|2022-01-10 09:25:50|15607.2|15605.2|15608.3|15606.3|15609.8|15607.8|15607.2|15605.2|22
1641806760000|2022-01-10 09:26:00|15608.5|15606.5|15608.8|15606.8|15609.4|15607.4|15607.3|15605.3|12
1641806770000|2022-01-10 09:26:10|15608.9|15606.9|15611.4|15609.4|15612.2|15610.2|15608.9|15606.9|48
1641806780000|2022-01-10 09:26:20|15611.3|15609.3|15610.5|15608.5|15612.3|15610.3|15609.7|15607.7|33
1641806790000|2022-01-10 09:26:30|15610.7|15608.7|15607|15605|15610.9|15608.9|15607|15605|12
1641806800000|2022-01-10 09:26:40|15607.3|15605.3|15607.8|15605.8|15608.2|15606.2|15606.9|15604.9|15
1641806810000|2022-01-10 09:26:50|15607.9|15605.9|15605.9|15603.9|15607.9|15605.9|15604.9|15602.9|21
1641806820000|2022-01-10 09:27:00|15605.8|15603.8|15604.2|15602.2|15606.3|15604.3|15604|15602|28
1641806830000|2022-01-10 09:27:10|15604.4|15602.4|15603.4|15601.4|15604.4|15602.4|15602.9|15600.9|27
1641806840000|2022-01-10 09:27:20|15603.5|15601.5|15602.9|15600.9|15604.2|15602.2|15601.4|15599.4|25
1641806850000|2022-01-10 09:27:30|15603.2|15601.2|15603.7|15601.7|15604.2|15602.2|15602.7|15600.7|20
1641806860000|2022-01-10 09:27:40|15603.5|15601.5|15603.9|15601.9|15603.9|15601.9|15603.4|15601.4|7
1641806870000|2022-01-10 09:27:50|15603.8|15601.8|15606.2|15604.2|15607.8|15605.8|15603.7|15601.7|32
1641806880000|2022-01-10 09:28:00|15606|15604|15605.8|15603.8|15606.3|15604.3|15604.8|15602.8|7
1641806890000|2022-01-10 09:28:10|15605.5|15603.5|15606.7|15604.7|15607.7|15605.7|15605.5|15603.5|30
1641806900000|2022-01-10 09:28:20|15606.8|15604.8|15604.9|15602.9|15607.2|15605.2|15604.9|15602.9|7
1641806910000|2022-01-10 09:28:30|15604.8|15602.8|15607|15605|15607.2|15605.2|15604.8|15602.8|8
1641806920000|2022-01-10 09:28:40|15607.2|15605.2|15609.5|15607.5|15610|15608|15607|15605|23
1641806930000|2022-01-10 09:28:50|15609.4|15607.4|15608.5|15606.5|15609.4|15607.4|15607.7|15605.7|5
1641806940000|2022-01-10 09:29:00|15608.7|15606.7|15609.5|15607.5|15610|15608|15607.8|15605.8|12
1641806950000|2022-01-10 09:29:10|15609.2|15607.2|15609.4|15607.4|15610.5|15608.5|15608.9|15606.9|11
1641806960000|2022-01-10 09:29:20|15609.5|15607.5|15607.4|15605.4|15610.2|15608.2|15606.9|15604.9|28
1641806970000|2022-01-10 09:29:30|15607.5|15605.5|15610.2|15608.2|15610.2|15608.2|15606.7|15604.7|15
1641806980000|2022-01-10 09:29:40|15610|15608|15607.8|15605.8|15610|15608|15607.4|15605.4|12
1641806990000|2022-01-10 09:29:50|15607.7|15605.7|15608.4|15606.4|15609.7|15607.7|15607.5|15605.5|4
1641807000000|2022-01-10 09:30:00|15608.5|15606.5|15609.4|15607.4|15610|15608|15608.3|15606.3|54
1641807010000|2022-01-10 09:30:10|15609.2|15607.2|15610.7|15608.7|15610.8|15608.8|15608.4|15606.4|29
1641807020000|2022-01-10 09:30:20|15610.8|15608.8|15615.7|15613.7|15616.4|15614.4|15610.8|15608.8|189
1641807030000|2022-01-10 09:30:30|15615.8|15613.8|15614.8|15612.8|15616.7|15614.7|15614.7|15612.7|24
1641807040000|2022-01-10 09:30:40|15614.9|15612.9|15616.2|15614.2|15616.2|15614.2|15614.9|15612.9|10
1641807050000|2022-01-10 09:30:50|15616.3|15614.3|15612.8|15610.8|15616.3|15614.3|15611.2|15609.2|58
1641807060000|2022-01-10 09:31:00|15612.4|15610.4|15615.9|15613.9|15616.7|15614.7|15611.9|15609.9|40
1641807070000|2022-01-10 09:31:10|15615.8|15613.8|15610.5|15608.5|15617|15615|15610.5|15608.5|44
1641807080000|2022-01-10 09:31:20|15610.4|15608.4|15606.8|15604.8|15610.4|15608.4|15606.4|15604.4|58
1641807090000|2022-01-10 09:31:30|15606.7|15604.7|15607.9|15605.9|15608.2|15606.2|15606.7|15604.7|26
1641807100000|2022-01-10 09:31:40|15608.2|15606.2|15606|15604|15608.2|15606.2|15605.2|15603.2|58
1641807110000|2022-01-10 09:31:50|15605.9|15603.9|15607.4|15605.4|15607.4|15605.4|15604.2|15602.2|38
1641807120000|2022-01-10 09:32:00|15606.9|15604.9|15605.3|15603.3|15607.8|15605.8|15605.2|15603.2|20
1641807130000|2022-01-10 09:32:10|15605.7|15603.7|15602.5|15600.5|15605.7|15603.7|15600.9|15598.9|102
1641807140000|2022-01-10 09:32:20|15601.9|15599.9|15600.9|15598.9|15602.2|15600.2|15599.4|15597.4|60
1641807150000|2022-01-10 09:32:30|15601.2|15599.2|15600.2|15598.2|15601.2|15599.2|15599.8|15597.8|21
1641807160000|2022-01-10 09:32:40|15599.9|15597.9|15599.5|15597.5|15600.5|15598.5|15599.5|15597.5|26
1641807170000|2022-01-10 09:32:50|15599.7|15597.7|15602.8|15600.8|15603.7|15601.7|15599.5|15597.5|78
1641807180000|2022-01-10 09:33:00|15602.9|15600.9|15601.2|15599.2|15603.7|15601.7|15601|15599|41
1641807190000|2022-01-10 09:33:10|15601.4|15599.4|15600.4|15598.4|15601.7|15599.7|15600.2|15598.2|23
1641807200000|2022-01-10 09:33:20|15600|15598|15600|15598|15601|15599|15599.9|15597.9|6
1641807210000|2022-01-10 09:33:30|15600.2|15598.2|15605.9|15603.9|15605.9|15603.9|15600.2|15598.2|65
1641807220000|2022-01-10 09:33:40|15605.7|15603.7|15603|15601|15605.8|15603.8|15602|15600|37
1641807230000|2022-01-10 09:33:50|15602.9|15600.9|15602.4|15600.4|15604.2|15602.2|15602.4|15600.4|3
1641807240000|2022-01-10 09:34:00|15602.5|15600.5|15600.2|15598.2|15603.2|15601.2|15599.5|15597.5|17
1641807250000|2022-01-10 09:34:10|15600.3|15598.3|15599.9|15597.9|15600.4|15598.4|15599.3|15597.3|15
1641807260000|2022-01-10 09:34:20|15600|15598|15599.9|15597.9|15600.2|15598.2|15599.4|15597.4|9
1641807270000|2022-01-10 09:34:30|15599.8|15597.8|15598.9|15596.9|15600.4|15598.4|15598.8|15596.8|11
1641807280000|2022-01-10 09:34:40|15599|15597|15599.3|15597.3|15600.4|15598.4|15599|15597|9
1641807290000|2022-01-10 09:34:50|15599.2|15597.2|15595|15593|15599.3|15597.3|15595|15593|57
1641807300000|2022-01-10 09:35:00|15595.7|15593.7|15595.5|15593.5|15597|15595|15595.3|15593.3|19
1641807310000|2022-01-10 09:35:10|15595.7|15593.7|15599.3|15597.3|15599.9|15597.9|15595.7|15593.7|19
1641807320000|2022-01-10 09:35:20|15599.2|15597.2|15600|15598|15600.9|15598.9|15597.8|15595.8|32
1641807330000|2022-01-10 09:35:30|15600.2|15598.2|15602.5|15600.5|15602.7|15600.7|15600.2|15598.2|16
1641807340000|2022-01-10 09:35:40|15602.7|15600.7|15604.4|15602.4|15604.9|15602.9|15602.2|15600.2|44
1641807350000|2022-01-10 09:35:50|15604.5|15602.5|15605.8|15603.8|15606.4|15604.4|15604.2|15602.2|16
1641807360000|2022-01-10 09:36:00|15605.9|15603.9|15602.7|15600.7|15606.2|15604.2|15602.2|15600.2|19
1641807370000|2022-01-10 09:36:10|15603|15601|15603.2|15601.2|15605|15603|15602.7|15600.7|8
1641807380000|2022-01-10 09:36:20|15603.4|15601.4|15604.7|15602.7|15605.4|15603.4|15603|15601|11
1641807390000|2022-01-10 09:36:30|15604.8|15602.8|15609.4|15607.4|15609.7|15607.7|15604.8|15602.8|91
1641807400000|2022-01-10 09:36:40|15609.3|15607.3|15613.5|15611.5|15614|15612|15609.2|15607.2|91
1641807410000|2022-01-10 09:36:50|15613.7|15611.7|15612.2|15610.2|15614.9|15612.9|15611.4|15609.4|23
1641807420000|2022-01-10 09:37:00|15611.9|15609.9|15610.4|15608.4|15612.3|15610.3|15610.3|15608.3|10
1641807430000|2022-01-10 09:37:10|15610.3|15608.3|15610.8|15608.8|15613|15611|15610.2|15608.2|16
1641807440000|2022-01-10 09:37:20|15610.9|15608.9|15608|15606|15611|15609|15607.7|15605.7|22
1641807450000|2022-01-10 09:37:30|15607.9|15605.9|15608|15606|15608.5|15606.5|15607.9|15605.9|8
1641807460000|2022-01-10 09:37:40|15608.2|15606.2|15607.9|15605.9|15608.5|15606.5|15607.9|15605.9|5
1641807470000|2022-01-10 09:37:50|15607.3|15605.3|15606.9|15604.9|15607.8|15605.8|15606.9|15604.9|3
1641807480000|2022-01-10 09:38:00|15606.8|15604.8|15602.3|15600.3|15606.8|15604.8|15601.4|15599.4|43
1641807490000|2022-01-10 09:38:10|15602.2|15600.2|15599.7|15597.7|15602.4|15600.4|15599.7|15597.7|26
1641807500000|2022-01-10 09:38:20|15599.5|15597.5|15600.7|15598.7|15601|15599|15598.9|15596.9|17
1641807510000|2022-01-10 09:38:30|15600.5|15598.5|15601.3|15599.3|15601.7|15599.7|15599.8|15597.8|13
1641807520000|2022-01-10 09:38:40|15601.5|15599.5|15602.2|15600.2|15603.2|15601.2|15601.3|15599.3|11
1641807530000|2022-01-10 09:38:50|15602|15600|15604.8|15602.8|15604.9|15602.9|15602|15600|12
1641807540000|2022-01-10 09:39:00|15604.9|15602.9|15605|15603|15607.4|15605.4|15604|15602|28
1641807550000|2022-01-10 09:39:10|15605.2|15603.2|15605.4|15603.4|15605.9|15603.9|15603.8|15601.8|4
1641807560000|2022-01-10 09:39:20|15605.5|15603.5|15606.8|15604.8|15607.2|15605.2|15605|15603|2
1641807570000|2022-01-10 09:39:30|15606.9|15604.9|15607.8|15605.8|15607.8|15605.8|15605.9|15603.9|32
1641807580000|2022-01-10 09:39:40|15607.9|15605.9|15604.4|15602.4|15608.5|15606.5|15604.3|15602.3|12
1641807590000|2022-01-10 09:39:50|15604.5|15602.5|15604.2|15602.2|15606|15604|15603.8|15601.8|13
1641807600000|2022-01-10 09:40:00|15604.4|15602.4|15602.7|15600.7|15606|15604|15602.7|15600.7|27
1641807610000|2022-01-10 09:40:10|15602.5|15600.5|15604.4|15602.4|15604.9|15602.9|15602.4|15600.4|6
1641807620000|2022-01-10 09:40:20|15604.7|15602.7|15605.7|15603.7|15606.9|15604.9|15602.3|15600.3|65
1641807630000|2022-01-10 09:40:30|15605.5|15603.5|15605.3|15603.3|15605.9|15603.9|15604.7|15602.7|4
1641807640000|2022-01-10 09:40:40|15605.4|15603.4|15606.8|15604.8|15607.2|15605.2|15605.2|15603.2|10
1641807650000|2022-01-10 09:40:50|15607.2|15605.2|15606.7|15604.7|15607.2|15605.2|15606.4|15604.4|2
1641807660000|2022-01-10 09:41:00|15606.8|15604.8|15605.9|15603.9|15606.9|15604.9|15604.4|15602.4|19
1641807670000|2022-01-10 09:41:10|15605.8|15603.8|15608.7|15606.7|15609.3|15607.3|15605.8|15603.8|33
1641807680000|2022-01-10 09:41:20|15608.5|15606.5|15609.7|15607.7|15609.7|15607.7|15608.4|15606.4|26
1641807690000|2022-01-10 09:41:30|15609.9|15607.9|15609.4|15607.4|15610.5|15608.5|15609.4|15607.4|14
1641807700000|2022-01-10 09:41:40|15610.2|15608.2|15609.5|15607.5|15611.8|15609.8|15609.5|15607.5|24
1641807710000|2022-01-10 09:41:50|15609.2|15607.2|15608.2|15606.2|15609.2|15607.2|15606.9|15604.9|25
1641807720000|2022-01-10 09:42:00|15607.9|15605.9|15607.2|15605.2|15609.2|15607.2|15606.8|15604.8|8
1641807730000|2022-01-10 09:42:10|15607.5|15605.5|15606.9|15604.9|15607.7|15605.7|15606.5|15604.5|5
1641807740000|2022-01-10 09:42:20|15606.8|15604.8|15607.8|15605.8|15608.3|15606.3|15605.4|15603.4|8
1641807750000|2022-01-10 09:42:30|15607.9|15605.9|15606.7|15604.7|15608.3|15606.3|15605.8|15603.8|8
1641807760000|2022-01-10 09:42:40|15606.4|15604.4|15605.7|15603.7|15606.4|15604.4|15605|15603|7
1641807770000|2022-01-10 09:42:50|15605.9|15603.9|15605.5|15603.5|15606|15604|15604.9|15602.9|4
1641807780000|2022-01-10 09:43:00|15605.7|15603.7|15607.7|15605.7|15608.2|15606.2|15605.4|15603.4|3
1641807790000|2022-01-10 09:43:10|15607.9|15605.9|15608.4|15606.4|15608.9|15606.9|15607.5|15605.5|5
1641807800000|2022-01-10 09:43:20|15608.3|15606.3|15608.3|15606.3|15608.9|15606.9|15607.9|15605.9|4
1641807810000|2022-01-10 09:43:30|15608.2|15606.2|15607.9|15605.9|15608.3|15606.3|15607.4|15605.4|14
1641807820000|2022-01-10 09:43:40|15608|15606|15609|15607|15609.4|15607.4|15607.7|15605.7|13
1641807830000|2022-01-10 09:43:50|15608.8|15606.8|15610.5|15608.5|15611|15609|15608|15606|28
1641807840000|2022-01-10 09:44:00|15610.9|15608.9|15612.2|15610.2|15612.5|15610.5|15610.8|15608.8|32
1641807850000|2022-01-10 09:44:10|15612|15610|15613.4|15611.4|15613.4|15611.4|15611.5|15609.5|58
1641807860000|2022-01-10 09:44:20|15613.3|15611.3|15614.3|15612.3|15614.3|15612.3|15613.2|15611.2|12
1641807870000|2022-01-10 09:44:30|15615.2|15613.2|15616.8|15614.8|15616.8|15614.8|15613.9|15611.9|47
1641807880000|2022-01-10 09:44:40|15616.9|15614.9|15615.7|15613.7|15616.9|15614.9|15614.9|15612.9|39
1641807890000|2022-01-10 09:44:50|15615.4|15613.4|15617.9|15615.9|15618.3|15616.3|15614.8|15612.8|75
1641807900000|2022-01-10 09:45:00|15617.8|15615.8|15615.2|15613.2|15618.3|15616.3|15614.2|15612.2|92
1641807910000|2022-01-10 09:45:10|15614.9|15612.9|15614.3|15612.3|15616.8|15614.8|15614.3|15612.3|22
1641807920000|2022-01-10 09:45:20|15613.5|15611.5|15613.2|15611.2|15614.4|15612.4|15612.9|15610.9|16
1641807930000|2022-01-10 09:45:30|15613.3|15611.3|15612.2|15610.2|15613.4|15611.4|15611.9|15609.9|27
1641807940000|2022-01-10 09:45:40|15611.8|15609.8|15608.9|15606.9|15611.8|15609.8|15608.4|15606.4|52
1641807950000|2022-01-10 09:45:50|15608.7|15606.7|15608.4|15606.4|15608.9|15606.9|15608.3|15606.3|16
1641807960000|2022-01-10 09:46:00|15608.3|15606.3|15604.5|15602.5|15608.4|15606.4|15604.3|15602.3|25
1641807970000|2022-01-10 09:46:10|15604.3|15602.3|15602.5|15600.5|15605.7|15603.7|15602.5|15600.5|48
1641807980000|2022-01-10 09:46:20|15602.7|15600.7|15602.2|15600.2|15603.2|15601.2|15601.9|15599.9|18
1641807990000|2022-01-10 09:46:30|15602.3|15600.3|15602.5|15600.5|15602.9|15600.9|15601.5|15599.5|24
1641808000000|2022-01-10 09:46:40|15602.4|15600.4|15607.2|15605.2|15608|15606|15601|15599|80
1641808010000|2022-01-10 09:46:50|15606.9|15604.9|15606.4|15604.4|15607.8|15605.8|15605.7|15603.7|20
1641808020000|2022-01-10 09:47:00|15606.5|15604.5|15606.3|15604.3|15606.7|15604.7|15605.7|15603.7|11
1641808030000|2022-01-10 09:47:10|15606.7|15604.7|15609.4|15607.4|15610.4|15608.4|15606.7|15604.7|29
1641808040000|2022-01-10 09:47:20|15609.5|15607.5|15609.8|15607.8|15609.9|15607.9|15607.4|15605.4|7
1641808050000|2022-01-10 09:47:30|15610|15608|15610.9|15608.9|15612|15610|15609.8|15607.8|21
1641808060000|2022-01-10 09:47:40|15610.8|15608.8|15610.9|15608.9|15612.9|15610.9|15609.8|15607.8|22
1641808070000|2022-01-10 09:47:50|15610.7|15608.7|15610.2|15608.2|15610.9|15608.9|15608.5|15606.5|16
1641808080000|2022-01-10 09:48:00|15610|15608|15609.9|15607.9|15611|15609|15609.7|15607.7|4
1641808090000|2022-01-10 09:48:10|15609.8|15607.8|15609.9|15607.9|15611.2|15609.2|15609.2|15607.2|7
1641808100000|2022-01-10 09:48:20|15609.8|15607.8|15607|15605|15609.8|15607.8|15607|15605|17
1641808110000|2022-01-10 09:48:30|15606.8|15604.8|15608.3|15606.3|15608.5|15606.5|15606.4|15604.4|9
1641808120000|2022-01-10 09:48:40|15608.2|15606.2|15606|15604|15608.2|15606.2|15605.2|15603.2|12
1641808130000|2022-01-10 09:48:50|15605.9|15603.9|15606.3|15604.3|15607|15605|15605.5|15603.5|9
1641808140000|2022-01-10 09:49:00|15606.2|15604.2|15605.2|15603.2|15606.7|15604.7|15604.2|15602.2|13
1641808150000|2022-01-10 09:49:10|15604.9|15602.9|15601|15599|15604.9|15602.9|15600.9|15598.9|66
1641808160000|2022-01-10 09:49:20|15600.9|15598.9|15599.2|15597.2|15601.7|15599.7|15598.8|15596.8|97
1641808170000|2022-01-10 09:49:30|15599.3|15597.3|15600.9|15598.9|15601|15599|15599.2|15597.2|24
1641808180000|2022-01-10 09:49:40|15601|15599|15600.8|15598.8|15601|15599|15599.9|15597.9|7
1641808190000|2022-01-10 09:49:50|15600.9|15598.9|15600.4|15598.4|15600.9|15598.9|15599.7|15597.7|10
1641808200000|2022-01-10 09:50:00|15600.5|15598.5|15599.9|15597.9|15602|15600|15599.7|15597.7|36
1641808210000|2022-01-10 09:50:10|15600|15598|15604|15602|15604.2|15602.2|15599.9|15597.9|19
1641808220000|2022-01-10 09:50:20|15604.2|15602.2|15603.7|15601.7|15604.3|15602.3|15603.5|15601.5|3
1641808230000|2022-01-10 09:50:30|15603.8|15601.8|15605|15603|15606.4|15604.4|15603.8|15601.8|20
1641808240000|2022-01-10 09:50:40|15605.3|15603.3|15604.8|15602.8|15605.8|15603.8|15604.3|15602.3|18
1641808250000|2022-01-10 09:50:50|15604.7|15602.7|15605.3|15603.3|15605.3|15603.3|15603.9|15601.9|8
1641808260000|2022-01-10 09:51:00|15605.2|15603.2|15604.7|15602.7|15605.7|15603.7|15604|15602|13
1641808270000|2022-01-10 09:51:10|15604.8|15602.8|15603.3|15601.3|15604.9|15602.9|15602.9|15600.9|18
1641808280000|2022-01-10 09:51:20|15603|15601|15601.2|15599.2|15603.4|15601.4|15600.5|15598.5|10
1641808290000|2022-01-10 09:51:30|15600.9|15598.9|15602.2|15600.2|15603.2|15601.2|15600.4|15598.4|12
1641808300000|2022-01-10 09:51:40|15602.3|15600.3|15600.8|15598.8|15603.2|15601.2|15599.8|15597.8|11
1641808310000|2022-01-10 09:51:50|15600.9|15598.9|15599.8|15597.8|15600.9|15598.9|15599.5|15597.5|13
1641808320000|2022-01-10 09:52:00|15600|15598|15601.5|15599.5|15602.2|15600.2|15600|15598|30
1641808330000|2022-01-10 09:52:10|15601.4|15599.4|15600.7|15598.7|15601.4|15599.4|15598.5|15596.5|35
1641808340000|2022-01-10 09:52:20|15600.8|15598.8|15601|15599|15601.4|15599.4|15599.5|15597.5|8
1641808350000|2022-01-10 09:52:30|15600.9|15598.9|15600|15598|15601|15599|15599.9|15597.9|6
1641808360000|2022-01-10 09:52:40|15599.9|15597.9|15598.8|15596.8|15599.9|15597.9|15596.5|15594.5|73
1641808370000|2022-01-10 09:52:50|15598.7|15596.7|15602.7|15600.7|15603.8|15601.8|15598.4|15596.4|24
1641808380000|2022-01-10 09:53:00|15602.8|15600.8|15605.5|15603.5|15605.9|15603.9|15601.5|15599.5|49
1641808390000|2022-01-10 09:53:10|15606.9|15604.9|15608.9|15606.9|15609.9|15607.9|15605.8|15603.8|91
1641808400000|2022-01-10 09:53:20|15609.3|15607.3|15606.9|15604.9|15609.4|15607.4|15606.5|15604.5|14
1641808410000|2022-01-10 09:53:30|15607.2|15605.2|15607.9|15605.9|15609.2|15607.2|15606.9|15604.9|10
1641808420000|2022-01-10 09:53:40|15608|15606|15605.7|15603.7|15609.2|15607.2|15604.9|15602.9|17
1641808430000|2022-01-10 09:53:50|15605.8|15603.8|15605.9|15603.9|15606.2|15604.2|15605.5|15603.5|9
1641808440000|2022-01-10 09:54:00|15606|15604|15604.4|15602.4|15606.4|15604.4|15602.3|15600.3|51
1641808450000|2022-01-10 09:54:10|15604.5|15602.5|15605.9|15603.9|15605.9|15603.9|15604.5|15602.5|28
1641808460000|2022-01-10 09:54:20|15605.5|15603.5|15604.5|15602.5|15605.8|15603.8|15604|15602|31
1641808470000|2022-01-10 09:54:30|15604.3|15602.3|15603.7|15601.7|15605.4|15603.4|15603.4|15601.4|8
1641808480000|2022-01-10 09:54:40|15603.8|15601.8|15604|15602|15604.9|15602.9|15603.4|15601.4|17
1641808490000|2022-01-10 09:54:50|15604.2|15602.2|15602.9|15600.9|15604.2|15602.2|15602.3|15600.3|17
1641808500000|2022-01-10 09:55:00|15603.2|15601.2|15607.4|15605.4|15607.4|15605.4|15602.9|15600.9|9
1641808510000|2022-01-10 09:55:10|15606.8|15604.8|15607.4|15605.4|15608.3|15606.3|15606.2|15604.2|13
1641808520000|2022-01-10 09:55:20|15607.5|15605.5|15608.9|15606.9|15609.4|15607.4|15607.5|15605.5|11
1641808530000|2022-01-10 09:55:30|15609.8|15607.8|15610.4|15608.4|15610.4|15608.4|15609.2|15607.2|13
1641808540000|2022-01-10 09:55:40|15610.3|15608.3|15605.5|15603.5|15610.3|15608.3|15605.3|15603.3|31
1641808550000|2022-01-10 09:55:50|15605.7|15603.7|15604.4|15602.4|15605.8|15603.8|15603.9|15601.9|4
1641808560000|2022-01-10 09:56:00|15604.2|15602.2|15608|15606|15608.4|15606.4|15604.2|15602.2|22
1641808570000|2022-01-10 09:56:10|15608.2|15606.2|15605.9|15603.9|15608.3|15606.3|15605|15603|5
1641808580000|2022-01-10 09:56:20|15605.3|15603.3|15605.4|15603.4|15606.8|15604.8|15605|15603|7
1641808590000|2022-01-10 09:56:30|15605.2|15603.2|15603|15601|15605.2|15603.2|15603|15601|13
1641808600000|2022-01-10 09:56:40|15603.5|15601.5|15604.8|15602.8|15605.4|15603.4|15603.3|15601.3|14
1641808610000|2022-01-10 09:56:50|15605|15603|15602.9|15600.9|15605|15603|15602.4|15600.4|20
1641808620000|2022-01-10 09:57:00|15600.4|15598.4|15599.5|15597.5|15601.4|15599.4|15599.2|15597.2|51
1641808630000|2022-01-10 09:57:10|15600|15598|15598.9|15596.9|15600|15598|15598.3|15596.3|12
1641808640000|2022-01-10 09:57:20|15599.2|15597.2|15597.5|15595.5|15599.2|15597.2|15596.9|15594.9|11
1641808650000|2022-01-10 09:57:30|15597.2|15595.2|15594.2|15592.2|15598|15596|15594|15592|128
1641808660000|2022-01-10 09:57:40|15594|15592|15592.3|15590.3|15594.2|15592.2|15592.3|15590.3|60
1641808670000|2022-01-10 09:57:50|15592.2|15590.2|15592.8|15590.8|15593.2|15591.2|15591.9|15589.9|25
1641808680000|2022-01-10 09:58:00|15593.2|15591.2|15596.7|15594.7|15596.7|15594.7|15591.9|15589.9|82
1641808690000|2022-01-10 09:58:10|15596|15594|15597.5|15595.5|15597.8|15595.8|15594|15592|38
1641808700000|2022-01-10 09:58:20|15596.9|15594.9|15598.4|15596.4|15598.9|15596.9|15596.9|15594.9|13
1641808710000|2022-01-10 09:58:30|15598|15596|15595.5|15593.5|15598.2|15596.2|15595.3|15593.3|23
1641808720000|2022-01-10 09:58:40|15595.7|15593.7|15592.9|15590.9|15596.3|15594.3|15592.9|15590.9|23
1641808730000|2022-01-10 09:58:50|15593|15591|15592.7|15590.7|15593.8|15591.8|15592.2|15590.2|12
1641808740000|2022-01-10 09:59:00|15592.5|15590.5|15590.9|15588.9|15593.4|15591.4|15589.8|15587.8|94
1641808750000|2022-01-10 09:59:10|15591.3|15589.3|15591.4|15589.4|15591.4|15589.4|15589.3|15587.3|26
1641808760000|2022-01-10 09:59:20|15591.5|15589.5|15593|15591|15595.2|15593.2|15591.3|15589.3|52
1641808770000|2022-01-10 09:59:30|15593.3|15591.3|15593|15591|15593.7|15591.7|15591.8|15589.8|60
1641808780000|2022-01-10 09:59:40|15593.2|15591.2|15588.5|15586.5|15593.2|15591.2|15588.3|15586.3|67
1641808790000|2022-01-10 09:59:50|15588.4|15586.4|15589.2|15587.2|15589.3|15587.3|15588.4|15586.4|9
1641808800000|2022-01-10 10:00:00|15589.3|15587.3|15585.2|15583.2|15590.7|15588.7|15584.3|15582.3|102
1641808810000|2022-01-10 10:00:10|15584.8|15582.8|15584.8|15582.8|15586.5|15584.5|15584.2|15582.2|40
1641808820000|2022-01-10 10:00:20|15584.4|15582.4|15579.9|15577.9|15585.2|15583.2|15579.8|15577.8|163
1641808830000|2022-01-10 10:00:30|15580.5|15578.5|15579.9|15577.9|15580.5|15578.5|15578.2|15576.2|69
1641808840000|2022-01-10 10:00:40|15579.3|15577.3|15582.2|15580.2|15582.8|15580.8|15577.2|15575.2|75
1641808850000|2022-01-10 10:00:50|15582.7|15580.7|15578.7|15576.7|15584.2|15582.2|15577.2|15575.2|79
1641808860000|2022-01-10 10:01:00|15578.8|15576.8|15583.7|15581.7|15584.4|15582.4|15578.3|15576.3|32
1641808870000|2022-01-10 10:01:10|15583.9|15581.9|15583.8|15581.8|15584.7|15582.7|15581.9|15579.9|26
1641808880000|2022-01-10 10:01:20|15584.3|15582.3|15583.9|15581.9|15584.9|15582.9|15582.8|15580.8|22
1641808890000|2022-01-10 10:01:30|15583.8|15581.8|15587.7|15585.7|15587.7|15585.7|15583.8|15581.8|36
1641808900000|2022-01-10 10:01:40|15587.9|15585.9|15589.7|15587.7|15590|15588|15587.4|15585.4|53
1641808910000|2022-01-10 10:01:50|15590.2|15588.2|15589.8|15587.8|15591.4|15589.4|15589.3|15587.3|27
1641808920000|2022-01-10 10:02:00|15589.7|15587.7|15585.8|15583.8|15590.2|15588.2|15585.8|15583.8|18
1641808930000|2022-01-10 10:02:10|15586|15584|15584.8|15582.8|15586|15584|15583.2|15581.2|32
1641808940000|2022-01-10 10:02:20|15584.9|15582.9|15580.5|15578.5|15584.9|15582.9|15580.4|15578.4|41
1641808950000|2022-01-10 10:02:30|15580.4|15578.4|15579|15577|15580.9|15578.9|15578.3|15576.3|41
1641808960000|2022-01-10 10:02:40|15579.2|15577.2|15579|15577|15579.3|15577.3|15577.7|15575.7|25
1641808970000|2022-01-10 10:02:50|15579.2|15577.2|15584|15582|15584|15582|15578.7|15576.7|41
1641808980000|2022-01-10 10:03:00|15583.4|15581.4|15584.8|15582.8|15586.3|15584.3|15583.3|15581.3|58
1641808990000|2022-01-10 10:03:10|15584.7|15582.7|15581.4|15579.4|15585.2|15583.2|15580.5|15578.5|30
1641809000000|2022-01-10 10:03:20|15581.3|15579.3|15584.3|15582.3|15585.9|15583.9|15581.3|15579.3|23
1641809010000|2022-01-10 10:03:30|15584|15582|15582.9|15580.9|15584.8|15582.8|15582.4|15580.4|15
1641809020000|2022-01-10 10:03:40|15582.8|15580.8|15583.8|15581.8|15583.9|15581.9|15582|15580|7
1641809030000|2022-01-10 10:03:50|15584|15582|15583|15581|15585.2|15583.2|15582.7|15580.7|33
1641809040000|2022-01-10 10:04:00|15584.3|15582.3|15585.7|15583.7|15586.5|15584.5|15584.3|15582.3|20
1641809050000|2022-01-10 10:04:10|15586|15584|15588.9|15586.9|15589|15587|15585.8|15583.8|32
1641809060000|2022-01-10 10:04:20|15588.8|15586.8|15585.3|15583.3|15588.8|15586.8|15584.4|15582.4|19
1641809070000|2022-01-10 10:04:30|15585.4|15583.4|15587|15585|15587.7|15585.7|15585.3|15583.3|13
1641809080000|2022-01-10 10:04:40|15587.3|15585.3|15587.9|15585.9|15588.2|15586.2|15586.5|15584.5|22
1641809090000|2022-01-10 10:04:50|15588.2|15586.2|15587|15585|15589.2|15587.2|15586.9|15584.9|30
1641809100000|2022-01-10 10:05:00|15586.9|15584.9|15589.4|15587.4|15591|15589|15586.9|15584.9|22
1641809110000|2022-01-10 10:05:10|15589.3|15587.3|15587.2|15585.2|15589.4|15587.4|15587.2|15585.2|14
1641809120000|2022-01-10 10:05:20|15587.3|15585.3|15584.5|15582.5|15587.4|15585.4|15584.2|15582.2|32
1641809130000|2022-01-10 10:05:30|15584.4|15582.4|15586.5|15584.5|15586.8|15584.8|15584.4|15582.4|7
1641809140000|2022-01-10 10:05:40|15586.2|15584.2|15585.4|15583.4|15586.5|15584.5|15584|15582|20
1641809150000|2022-01-10 10:05:50|15585.5|15583.5|15584.8|15582.8|15585.9|15583.9|15584.7|15582.7|7
1641809160000|2022-01-10 10:06:00|15585|15583|15581.4|15579.4|15585|15583|15580.5|15578.5|28
1641809170000|2022-01-10 10:06:10|15581.3|15579.3|15582.5|15580.5|15583.3|15581.3|15580.9|15578.9|27
1641809180000|2022-01-10 10:06:20|15582.4|15580.4|15582.3|15580.3|15583.8|15581.8|15582.2|15580.2|12
1641809190000|2022-01-10 10:06:30|15582.7|15580.7|15583.4|15581.4|15584.4|15582.4|15582.3|15580.3|13
1641809200000|2022-01-10 10:06:40|15583.3|15581.3|15585.3|15583.3|15585.7|15583.7|15582.7|15580.7|6
1641809210000|2022-01-10 10:06:50|15585.4|15583.4|15584.4|15582.4|15585.7|15583.7|15584.4|15582.4|25
1641809220000|2022-01-10 10:07:00|15584.3|15582.3|15585.8|15583.8|15585.8|15583.8|15583.3|15581.3|12
1641809230000|2022-01-10 10:07:10|15586.4|15584.4|15586.5|15584.5|15586.5|15584.5|15584.2|15582.2|8
1641809240000|2022-01-10 10:07:20|15586.7|15584.7|15586.4|15584.4|15587|15585|15585.8|15583.8|4
1641809250000|2022-01-10 10:07:30|15586.7|15584.7|15585.3|15583.3|15588.2|15586.2|15585|15583|16
1641809260000|2022-01-10 10:07:40|15585.2|15583.2|15585.2|15583.2|15587|15585|15584.9|15582.9|14
1641809270000|2022-01-10 10:07:50|15585|15583|15582|15580|15585|15583|15580.9|15578.9|53
1641809280000|2022-01-10 10:08:00|15582.2|15580.2|15584.5|15582.5|15584.5|15582.5|15581.4|15579.4|27
1641809290000|2022-01-10 10:08:10|15584.4|15582.4|15585.7|15583.7|15586.9|15584.9|15584|15582|16
1641809300000|2022-01-10 10:08:20|15585|15583|15581.9|15579.9|15585.2|15583.2|15581.9|15579.9|17
1641809310000|2022-01-10 10:08:30|15581.8|15579.8|15583|15581|15583|15581|15580.4|15578.4|18
1641809320000|2022-01-10 10:08:40|15582.9|15580.9|15584.4|15582.4|15584.5|15582.5|15582.4|15580.4|10
1641809330000|2022-01-10 10:08:50|15584.3|15582.3|15583.8|15581.8|15585|15583|15583.7|15581.7|3
1641809340000|2022-01-10 10:09:00|15584.5|15582.5|15585.3|15583.3|15586.2|15584.2|15584.2|15582.2|6
1641809350000|2022-01-10 10:09:10|15584.2|15582.2|15583.2|15581.2|15584.4|15582.4|15583.2|15581.2|7
1641809360000|2022-01-10 10:09:20|15582.3|15580.3|15582.3|15580.3|15583.3|15581.3|15581.2|15579.2|6
1641809370000|2022-01-10 10:09:30|15582.5|15580.5|15583.3|15581.3|15583.4|15581.4|15582.3|15580.3|3
1641809380000|2022-01-10 10:09:40|15583.4|15581.4|15587|15585|15587.4|15585.4|15582.8|15580.8|14
1641809390000|2022-01-10 10:09:50|15587.8|15585.8|15587.3|15585.3|15587.9|15585.9|15587|15585|11
1641809400000|2022-01-10 10:10:00|15587.4|15585.4|15592.3|15590.3|15592.3|15590.3|15587.3|15585.3|38
1641809410000|2022-01-10 10:10:10|15592|15590|15595.7|15593.7|15596.3|15594.3|15591.5|15589.5|53
1641809420000|2022-01-10 10:10:20|15595.8|15593.8|15601|15599|15601|15599|15595.8|15593.8|62
1641809430000|2022-01-10 10:10:30|15600.9|15598.9|15595.4|15593.4|15601|15599|15595.2|15593.2|75
1641809440000|2022-01-10 10:10:40|15595.7|15593.7|15596.5|15594.5|15596.9|15594.9|15594.3|15592.3|16
1641809450000|2022-01-10 10:10:50|15596.4|15594.4|15596.5|15594.5|15597.7|15595.7|15596.4|15594.4|7
1641809460000|2022-01-10 10:11:00|15596.7|15594.7|15599.7|15597.7|15600|15598|15596.7|15594.7|24
1641809470000|2022-01-10 10:11:10|15600|15598|15600.3|15598.3|15600.3|15598.3|15599|15597|15
1641809480000|2022-01-10 10:11:20|15600|15598|15600|15598|15600|15598|15599|15597|15
1641809490000|2022-01-10 10:11:30|15600.2|15598.2|15597.4|15595.4|15600.3|15598.3|15597.4|15595.4|26
1641809500000|2022-01-10 10:11:40|15597.9|15595.9|15598.7|15596.7|15600.9|15598.9|15597.9|15595.9|42
1641809510000|2022-01-10 10:11:50|15598.9|15596.9|15601.4|15599.4|15603.8|15601.8|15598.9|15596.9|130
1641809520000|2022-01-10 10:12:00|15601.5|15599.5|15602.3|15600.3|15603.2|15601.2|15600|15598|65
1641809530000|2022-01-10 10:12:10|15602.4|15600.4|15604.9|15602.9|15606.5|15604.5|15601.7|15599.7|104
1641809540000|2022-01-10 10:12:20|15604.8|15602.8|15599.3|15597.3|15605.5|15603.5|15598.7|15596.7|57
1641809550000|2022-01-10 10:12:30|15599.2|15597.2|15603.2|15601.2|15604.9|15602.9|15598.8|15596.8|49
1641809560000|2022-01-10 10:12:40|15603.5|15601.5|15601.7|15599.7|15603.9|15601.9|15601.5|15599.5|10
1641809570000|2022-01-10 10:12:50|15601.8|15599.8|15602.3|15600.3|15604.2|15602.2|15601.8|15599.8|13
1641809580000|2022-01-10 10:13:00|15602|15600|15603.2|15601.2|15603.8|15601.8|15602|15600|11
1641809590000|2022-01-10 10:13:10|15603|15601|15603.3|15601.3|15604.2|15602.2|15603|15601|17
1641809600000|2022-01-10 10:13:20|15603.2|15601.2|15600.9|15598.9|15604|15602|15600.8|15598.8|10
1641809610000|2022-01-10 10:13:30|15601|15599|15602|15600|15602.3|15600.3|15600|15598|18
1641809620000|2022-01-10 10:13:40|15601.9|15599.9|15603.7|15601.7|15603.9|15601.9|15601.8|15599.8|24
1641809630000|2022-01-10 10:13:50|15603.9|15601.9|15603.2|15601.2|15604.3|15602.3|15602.9|15600.9|32
1641809640000|2022-01-10 10:14:00|15603|15601|15602.4|15600.4|15604.2|15602.2|15601.5|15599.5|20
1641809650000|2022-01-10 10:14:10|15602.3|15600.3|15603.9|15601.9|15604.2|15602.2|15601.9|15599.9|11
1641809660000|2022-01-10 10:14:20|15603.8|15601.8|15604.8|15602.8|15606|15604|15603.8|15601.8|26
1641809670000|2022-01-10 10:14:30|15604.9|15602.9|15607.3|15605.3|15608|15606|15604.7|15602.7|49
1641809680000|2022-01-10 10:14:40|15607.7|15605.7|15609|15607|15609.8|15607.8|15607.7|15605.7|26
1641809690000|2022-01-10 10:14:50|15608.8|15606.8|15609.3|15607.3|15612.3|15610.3|15608.2|15606.2|55
1641809700000|2022-01-10 10:15:00|15609.2|15607.2|15611.8|15609.8|15611.8|15609.8|15608.4|15606.4|52
1641809710000|2022-01-10 10:15:10|15611.9|15609.9|15612.2|15610.2|15612.3|15610.3|15610|15608|45
1641809720000|2022-01-10 10:15:20|15612.3|15610.3|15610.5|15608.5|15613.2|15611.2|15610.5|15608.5|27
1641809730000|2022-01-10 10:15:30|15610.7|15608.7|15610.2|15608.2|15610.8|15608.8|15609.5|15607.5|18
1641809740000|2022-01-10 10:15:40|15610|15608|15608.5|15606.5|15611.7|15609.7|15608.5|15606.5|33
1641809750000|2022-01-10 10:15:50|15608.7|15606.7|15609.4|15607.4|15610.5|15608.5|15608.7|15606.7|12
1641809760000|2022-01-10 10:16:00|15608.7|15606.7|15608.5|15606.5|15609.5|15607.5|15608.3|15606.3|8
1641809770000|2022-01-10 10:16:10|15608.4|15606.4|15607.9|15605.9|15609.5|15607.5|15607.2|15605.2|12
1641809780000|2022-01-10 10:16:20|15607.8|15605.8|15608.4|15606.4|15608.7|15606.7|15607|15605|8
1641809790000|2022-01-10 10:16:30|15608.5|15606.5|15609.8|15607.8|15610.4|15608.4|15607.9|15605.9|17
1641809800000|2022-01-10 10:16:40|15609.9|15607.9|15609.4|15607.4|15610.2|15608.2|15607.9|15605.9|10
1641809810000|2022-01-10 10:16:50|15609.5|15607.5|15611.2|15609.2|15611.7|15609.7|15609.3|15607.3|22
1641809820000|2022-01-10 10:17:00|15610.7|15608.7|15611.7|15609.7|15611.7|15609.7|15610.2|15608.2|18
1641809830000|2022-01-10 10:17:10|15611.8|15609.8|15611.4|15609.4|15613|15611|15610.7|15608.7|54
1641809840000|2022-01-10 10:17:20|15611.2|15609.2|15606.5|15604.5|15611.2|15609.2|15606.5|15604.5|109
1641809850000|2022-01-10 10:17:30|15606.7|15604.7|15602.7|15600.7|15606.9|15604.9|15600.8|15598.8|49
1641809860000|2022-01-10 10:17:40|15603.2|15601.2|15605.5|15603.5|15607|15605|15603.2|15601.2|19
1641809870000|2022-01-10 10:17:50|15605.8|15603.8|15606.4|15604.4|15607.5|15605.5|15605.5|15603.5|15
1641809880000|2022-01-10 10:18:00|15607.3|15605.3|15607.2|15605.2|15608.9|15606.9|15606.5|15604.5|24
1641809890000|2022-01-10 10:18:10|15606.9|15604.9|15603.5|15601.5|15606.9|15604.9|15603.2|15601.2|20
1641809900000|2022-01-10 10:18:20|15604|15602|15602.9|15600.9|15605|15603|15602.9|15600.9|7
1641809910000|2022-01-10 10:18:30|15602.8|15600.8|15600.5|15598.5|15603.4|15601.4|15599.8|15597.8|40
1641809920000|2022-01-10 10:18:40|15601|15599|15602.9|15600.9|15603.2|15601.2|15601|15599|19
1641809930000|2022-01-10 10:18:50|15603.3|15601.3|15602.3|15600.3|15603.8|15601.8|15601.8|15599.8|8
1641809940000|2022-01-10 10:19:00|15602.4|15600.4|15600.8|15598.8|15602.4|15600.4|15599.5|15597.5|23
1641809950000|2022-01-10 10:19:10|15599.9|15597.9|15598.7|15596.7|15600.4|15598.4|15598.7|15596.7|30
1641809960000|2022-01-10 10:19:20|15598.5|15596.5|15597.5|15595.5|15599.3|15597.3|15596.4|15594.4|75
1641809970000|2022-01-10 10:19:30|15597.4|15595.4|15597.7|15595.7|15598.3|15596.3|15596.7|15594.7|24
1641809980000|2022-01-10 10:19:40|15597.4|15595.4|15597.2|15595.2|15597.4|15595.4|15596.5|15594.5|11
1641809990000|2022-01-10 10:19:50|15597.3|15595.3|15598.9|15596.9|15599.2|15597.2|15596.9|15594.9|14
1641810000000|2022-01-10 10:20:00|15599|15597|15602.2|15600.2|15602.2|15600.2|15598.8|15596.8|31
1641810010000|2022-01-10 10:20:10|15602|15600|15600.2|15598.2|15602.4|15600.4|15600.2|15598.2|22
1641810020000|2022-01-10 10:20:20|15600|15598|15595.5|15593.5|15600.2|15598.2|15594.3|15592.3|53
1641810030000|2022-01-10 10:20:30|15595|15593|15596.2|15594.2|15597.7|15595.7|15593|15591|85
1641810040000|2022-01-10 10:20:40|15596|15594|15596|15594|15596.2|15594.2|15595.2|15593.2|14
1641810050000|2022-01-10 10:20:50|15596.2|15594.2|15597.9|15595.9|15597.9|15595.9|15596.2|15594.2|5
1641810060000|2022-01-10 10:21:00|15596.7|15594.7|15594.4|15592.4|15596.9|15594.9|15593.9|15591.9|26
1641810070000|2022-01-10 10:21:10|15594.3|15592.3|15592.9|15590.9|15594.7|15592.7|15592.7|15590.7|21
1641810080000|2022-01-10 10:21:20|15592.8|15590.8|15590.3|15588.3|15593.5|15591.5|15590|15588|50
1641810090000|2022-01-10 10:21:30|15590.9|15588.9|15590.2|15588.2|15591.2|15589.2|15590|15588|16
1641810100000|2022-01-10 10:21:40|15590.9|15588.9|15589|15587|15591.4|15589.4|15588.3|15586.3|29
1641810110000|2022-01-10 10:21:50|15589.2|15587.2|15587.7|15585.7|15590.3|15588.3|15587.7|15585.7|27
1641810120000|2022-01-10 10:22:00|15587.5|15585.5|15586.5|15584.5|15587.7|15585.7|15585|15583|42
1641810130000|2022-01-10 10:22:10|15586.4|15584.4|15585.4|15583.4|15586.5|15584.5|15584.4|15582.4|27
1641810140000|2022-01-10 10:22:20|15585.3|15583.3|15587.3|15585.3|15587.9|15585.9|15585.3|15583.3|14
1641810150000|2022-01-10 10:22:30|15587.4|15585.4|15588|15586|15589.2|15587.2|15586.9|15584.9|30
1641810160000|2022-01-10 10:22:40|15587.9|15585.9|15591.5|15589.5|15592.3|15590.3|15587.7|15585.7|34
1641810170000|2022-01-10 10:22:50|15591.7|15589.7|15588.4|15586.4|15591.8|15589.8|15587.4|15585.4|22
1641810180000|2022-01-10 10:23:00|15589.4|15587.4|15589.5|15587.5|15589.9|15587.9|15588.7|15586.7|14
1641810190000|2022-01-10 10:23:10|15588.9|15586.9|15588.9|15586.9|15589.5|15587.5|15588.5|15586.5|13
1641810200000|2022-01-10 10:23:20|15589|15587|15590.9|15588.9|15592|15590|15589|15587|17
1641810210000|2022-01-10 10:23:30|15590.8|15588.8|15587.5|15585.5|15592|15590|15587.4|15585.4|30
1641810220000|2022-01-10 10:23:40|15587.3|15585.3|15580.2|15578.2|15587.3|15585.3|15580.2|15578.2|68
1641810230000|2022-01-10 10:23:50|15580|15578|15575.7|15573.7|15580.8|15578.8|15575.7|15573.7|93
1641810240000|2022-01-10 10:24:00|15576.3|15574.3|15578.9|15576.9|15578.9|15576.9|15575.7|15573.7|46
1641810250000|2022-01-10 10:24:10|15579.2|15577.2|15578|15576|15580|15578|15575.3|15573.3|39
1641810260000|2022-01-10 10:24:20|15578.3|15576.3|15579|15577|15579.3|15577.3|15577.9|15575.9|12
1641810270000|2022-01-10 10:24:30|15578.9|15576.9|15579.7|15577.7|15580.5|15578.5|15578.9|15576.9|22
1641810280000|2022-01-10 10:24:40|15579.8|15577.8|15580.9|15578.9|15581.3|15579.3|15579.8|15577.8|17
1641810290000|2022-01-10 10:24:50|15581|15579|15581|15579|15581.9|15579.9|15580.3|15578.3|25
1641810300000|2022-01-10 10:25:00|15581.2|15579.2|15581.2|15579.2|15583.7|15581.7|15580.3|15578.3|27
1641810310000|2022-01-10 10:25:10|15580.2|15578.2|15582.8|15580.8|15582.9|15580.9|15579.2|15577.2|23
1641810320000|2022-01-10 10:25:20|15582.4|15580.4|15583.2|15581.2|15583.4|15581.4|15581.3|15579.3|12
1641810330000|2022-01-10 10:25:30|15583.4|15581.4|15580|15578|15583.4|15581.4|15579.5|15577.5|31
1641810340000|2022-01-10 10:25:40|15580.2|15578.2|15583|15581|15583.5|15581.5|15580.2|15578.2|7
1641810350000|2022-01-10 10:25:50|15583.2|15581.2|15584|15582|15585.3|15583.3|15583|15581|13
1641810360000|2022-01-10 10:26:00|15584.4|15582.4|15585.9|15583.9|15586.5|15584.5|15584.4|15582.4|49
1641810370000|2022-01-10 10:26:10|15586|15584|15588.4|15586.4|15588.9|15586.9|15585.5|15583.5|28
1641810380000|2022-01-10 10:26:20|15587.8|15585.8|15586.4|15584.4|15588.7|15586.7|15586|15584|26
1641810390000|2022-01-10 10:26:30|15586|15584|15583.2|15581.2|15587.2|15585.2|15583.2|15581.2|72
1641810400000|2022-01-10 10:26:40|15584.3|15582.3|15580.7|15578.7|15584.8|15582.8|15579|15577|37
1641810410000|2022-01-10 10:26:50|15580.8|15578.8|15581.7|15579.7|15581.9|15579.9|15580.7|15578.7|5
1641810420000|2022-01-10 10:27:00|15580.9|15578.9|15586.8|15584.8|15586.9|15584.9|15580.8|15578.8|19
1641810430000|2022-01-10 10:27:10|15586.7|15584.7|15583.9|15581.9|15586.7|15584.7|15583.7|15581.7|9
1641810440000|2022-01-10 10:27:20|15583.3|15581.3|15583.9|15581.9|15584.7|15582.7|15583.3|15581.3|14
1641810450000|2022-01-10 10:27:30|15583.8|15581.8|15580|15578|15583.8|15581.8|15578.8|15576.8|33
1641810460000|2022-01-10 10:27:40|15580.2|15578.2|15579.9|15577.9|15582|15580|15578|15576|19
1641810470000|2022-01-10 10:27:50|15579.8|15577.8|15580.8|15578.8|15581.3|15579.3|15579.2|15577.2|12
1641810480000|2022-01-10 10:28:00|15580.7|15578.7|15579.8|15577.8|15580.9|15578.9|15578.7|15576.7|12
1641810490000|2022-01-10 10:28:10|15579.7|15577.7|15580.2|15578.2|15580.7|15578.7|15579.4|15577.4|6
1641810500000|2022-01-10 10:28:20|15580.7|15578.7|15585|15583|15585.2|15583.2|15580|15578|30
1641810510000|2022-01-10 10:28:30|15584.9|15582.9|15584.5|15582.5|15585.3|15583.3|15584.2|15582.2|15
1641810520000|2022-01-10 10:28:40|15584.7|15582.7|15586.8|15584.8|15586.8|15584.8|15584.7|15582.7|6
1641810530000|2022-01-10 10:28:50|15586.7|15584.7|15585.7|15583.7|15586.7|15584.7|15584.8|15582.8|9
1641810540000|2022-01-10 10:29:00|15585.5|15583.5|15586.7|15584.7|15586.7|15584.7|15584.8|15582.8|3
1641810550000|2022-01-10 10:29:10|15586.5|15584.5|15587.9|15585.9|15587.9|15585.9|15586.4|15584.4|8
1641810560000|2022-01-10 10:29:20|15588|15586|15588.8|15586.8|15589|15587|15587.5|15585.5|9
1641810570000|2022-01-10 10:29:30|15588.9|15586.9|15582.9|15580.9|15589|15587|15582.4|15580.4|30
1641810580000|2022-01-10 10:29:40|15583|15581|15584.9|15582.9|15585.9|15583.9|15583|15581|6
1641810590000|2022-01-10 10:29:50|15585|15583|15584.8|15582.8|15585.9|15583.9|15584.2|15582.2|16
1641810600000|2022-01-10 10:30:00|15584.5|15582.5|15583.7|15581.7|15585.7|15583.7|15582|15580|23
1641810610000|2022-01-10 10:30:10|15583.5|15581.5|15582.2|15580.2|15584.5|15582.5|15582.2|15580.2|10
1641810620000|2022-01-10 10:30:20|15582.7|15580.7|15581.4|15579.4|15582.7|15580.7|15580.5|15578.5|12
1641810630000|2022-01-10 10:30:30|15582.2|15580.2|15580.8|15578.8|15582.3|15580.3|15580.4|15578.4|11
1641810640000|2022-01-10 10:30:40|15580.5|15578.5|15582|15580|15582|15580|15578.8|15576.8|60
1641810650000|2022-01-10 10:30:50|15581.8|15579.8|15582.3|15580.3|15582.3|15580.3|15581|15579|9
1641810660000|2022-01-10 10:31:00|15582.4|15580.4|15585.4|15583.4|15586.2|15584.2|15582.4|15580.4|28
1641810670000|2022-01-10 10:31:10|15585|15583|15587.9|15585.9|15588.2|15586.2|15585|15583|25
1641810680000|2022-01-10 10:31:20|15587.7|15585.7|15587.3|15585.3|15589|15587|15586.5|15584.5|37
1641810690000|2022-01-10 10:31:30|15587.2|15585.2|15586.9|15584.9|15587.3|15585.3|15586.3|15584.3|6
1641810700000|2022-01-10 10:31:40|15586.8|15584.8|15587|15585|15587.2|15585.2|15586.8|15584.8|2
1641810710000|2022-01-10 10:31:50|15586.9|15584.9|15583.3|15581.3|15587|15585|15583.3|15581.3|12
1641810720000|2022-01-10 10:32:00|15583.4|15581.4|15581.2|15579.2|15583.7|15581.7|15581.2|15579.2|11
1641810730000|2022-01-10 10:32:10|15581.3|15579.3|15580.3|15578.3|15581.4|15579.4|15578.8|15576.8|15
1641810740000|2022-01-10 10:32:20|15580.7|15578.7|15578.8|15576.8|15581.4|15579.4|15578.8|15576.8|18
1641810750000|2022-01-10 10:32:30|15579|15577|15578.8|15576.8|15580.5|15578.5|15578.4|15576.4|23
1641810760000|2022-01-10 10:32:40|15578.9|15576.9|15578.5|15576.5|15579.5|15577.5|15578.4|15576.4|10
1641810770000|2022-01-10 10:32:50|15578.4|15576.4|15579.8|15577.8|15580|15578|15578.4|15576.4|4
1641810780000|2022-01-10 10:33:00|15579.9|15577.9|15582.2|15580.2|15582.8|15580.8|15579.5|15577.5|16
1641810790000|2022-01-10 10:33:10|15582.3|15580.3|15583.3|15581.3|15584.9|15582.9|15582.2|15580.2|47
1641810800000|2022-01-10 10:33:20|15583.5|15581.5|15584.2|15582.2|15584.2|15582.2|15583.2|15581.2|3
1641810810000|2022-01-10 10:33:30|15584.3|15582.3|15584.2|15582.2|15585.5|15583.5|15583.7|15581.7|8
1641810820000|2022-01-10 10:33:40|15584.3|15582.3|15584.5|15582.5|15585.3|15583.3|15584|15582|7
1641810830000|2022-01-10 10:33:50|15584.3|15582.3|15586.7|15584.7|15586.7|15584.7|15584.3|15582.3|14
1641810840000|2022-01-10 10:34:00|15586.8|15584.8|15586.5|15584.5|15586.9|15584.9|15586|15584|17
1641810850000|2022-01-10 10:34:10|15586.4|15584.4|15587|15585|15588|15586|15585.9|15583.9|30
1641810860000|2022-01-10 10:34:20|15586.9|15584.9|15586.9|15584.9|15588|15586|15586.2|15584.2|10
1641810870000|2022-01-10 10:34:30|15586.8|15584.8|15587.5|15585.5|15587.9|15585.9|15586.5|15584.5|5
1641810880000|2022-01-10 10:34:40|15587.9|15585.9|15587.4|15585.4|15587.9|15585.9|15587.2|15585.2|8
1641810890000|2022-01-10 10:34:50|15587|15585|15585.3|15583.3|15587.8|15585.8|15585|15583|14
1641810900000|2022-01-10 10:35:00|15585.7|15583.7|15583.9|15581.9|15585.7|15583.7|15582.4|15580.4|17
1641810910000|2022-01-10 10:35:10|15583.8|15581.8|15584|15582|15584.5|15582.5|15582.4|15580.4|7
1641810920000|2022-01-10 10:35:20|15584.3|15582.3|15587.7|15585.7|15587.7|15585.7|15583|15581|27
1641810930000|2022-01-10 10:35:30|15587.5|15585.5|15586.9|15584.9|15588.3|15586.3|15586.9|15584.9|10
1641810940000|2022-01-10 10:35:40|15586.5|15584.5|15586.2|15584.2|15586.8|15584.8|15585|15583|3
1641810950000|2022-01-10 10:35:50|15585.9|15583.9|15584.4|15582.4|15585.9|15583.9|15584|15582|6
1641810960000|2022-01-10 10:36:00|15584.5|15582.5|15585.5|15583.5|15586.4|15584.4|15584.5|15582.5|12
1641810970000|2022-01-10 10:36:10|15585.7|15583.7|15584.7|15582.7|15585.8|15583.8|15584.7|15582.7|4
1641810980000|2022-01-10 10:36:20|15584.4|15582.4|15584.2|15582.2|15584.8|15582.8|15582.7|15580.7|10
1641810990000|2022-01-10 10:36:30|15584|15582|15581.7|15579.7|15584|15582|15581.3|15579.3|21
1641811000000|2022-01-10 10:36:40|15581.5|15579.5|15583|15581|15583.4|15581.4|15581.5|15579.5|3
1641811010000|2022-01-10 10:36:50|15583.2|15581.2|15586.3|15584.3|15587.7|15585.7|15583.2|15581.2|12
1641811020000|2022-01-10 10:37:00|15586.7|15584.7|15590.2|15588.2|15590.3|15588.3|15586.7|15584.7|31
1641811030000|2022-01-10 10:37:10|15589.4|15587.4|15587.9|15585.9|15589.8|15587.8|15587.8|15585.8|17
1641811040000|2022-01-10 10:37:20|15588|15586|15586.4|15584.4|15588|15586|15585.4|15583.4|27
1641811050000|2022-01-10 10:37:30|15586.5|15584.5|15585.5|15583.5|15586.5|15584.5|15584.8|15582.8|5
1641811060000|2022-01-10 10:37:40|15585.3|15583.3|15586.7|15584.7|15587.2|15585.2|15584.7|15582.7|3
1641811070000|2022-01-10 10:37:50|15586.3|15584.3|15586.5|15584.5|15586.7|15584.7|15584.9|15582.9|7
1641811080000|2022-01-10 10:38:00|15587.5|15585.5|15588.9|15586.9|15590|15588|15587.5|15585.5|37
1641811090000|2022-01-10 10:38:10|15588.8|15586.8|15587.5|15585.5|15589.5|15587.5|15586.8|15584.8|10
1641811100000|2022-01-10 10:38:20|15586.8|15584.8|15585.9|15583.9|15586.9|15584.9|15585.7|15583.7|9
1641811110000|2022-01-10 10:38:30|15585.8|15583.8|15585.9|15583.9|15587.5|15585.5|15585.2|15583.2|27
1641811120000|2022-01-10 10:38:40|15585.7|15583.7|15587.3|15585.3|15588|15586|15585.3|15583.3|7
1641811130000|2022-01-10 10:38:50|15587.2|15585.2|15584.7|15582.7|15587.2|15585.2|15584|15582|4
1641811140000|2022-01-10 10:39:00|15585.3|15583.3|15585.8|15583.8|15586|15584|15583.5|15581.5|13
1641811150000|2022-01-10 10:39:10|15585.5|15583.5|15587.3|15585.3|15588|15586|15585.4|15583.4|9
1641811160000|2022-01-10 10:39:20|15587.4|15585.4|15589.3|15587.3|15589.8|15587.8|15587.4|15585.4|10
1641811170000|2022-01-10 10:39:30|15589|15587|15587.8|15585.8|15589|15587|15587.3|15585.3|8
1641811180000|2022-01-10 10:39:40|15587.5|15585.5|15587.2|15585.2|15587.5|15585.5|15586.5|15584.5|7
1641811190000|2022-01-10 10:39:50|15587|15585|15585.8|15583.8|15588.2|15586.2|15585.3|15583.3|5
1641811200000|2022-01-10 10:40:00|15585.7|15583.7|15585.7|15583.7|15587|15585|15585.5|15583.5|19
1641811210000|2022-01-10 10:40:10|15585.5|15583.5|15583.9|15581.9|15587.4|15585.4|15583.8|15581.8|16
1641811220000|2022-01-10 10:40:20|15584|15582|15583.3|15581.3|15584.2|15582.2|15583.3|15581.3|14
1641811230000|2022-01-10 10:40:30|15583.4|15581.4|15581.5|15579.5|15584.7|15582.7|15581.3|15579.3|25
1641811240000|2022-01-10 10:40:40|15581.8|15579.8|15581.9|15579.9|15583.2|15581.2|15581.3|15579.3|33
1641811250000|2022-01-10 10:40:50|15581.8|15579.8|15578|15576|15582|15580|15577.9|15575.9|41
1641811260000|2022-01-10 10:41:00|15578.2|15576.2|15570.7|15568.7|15579|15577|15570.7|15568.7|162
1641811270000|2022-01-10 10:41:10|15570.8|15568.8|15567.2|15565.2|15570.9|15568.9|15566.9|15564.9|132
1641811280000|2022-01-10 10:41:20|15567.4|15565.4|15566|15564|15567.4|15565.4|15564.8|15562.8|88
1641811290000|2022-01-10 10:41:30|15566.2|15564.2|15565.7|15563.7|15568.4|15566.4|15565.7|15563.7|39
1641811300000|2022-01-10 10:41:40|15565.5|15563.5|15562.2|15560.2|15565.8|15563.8|15560.9|15558.9|123
1641811310000|2022-01-10 10:41:50|15562.7|15560.7|15562.5|15560.5|15562.7|15560.7|15559.8|15557.8|50
1641811320000|2022-01-10 10:42:00|15562.4|15560.4|15562.2|15560.2|15564|15562|15561.4|15559.4|39
1641811330000|2022-01-10 10:42:10|15562|15560|15565.9|15563.9|15566.7|15564.7|15561.8|15559.8|38
1641811340000|2022-01-10 10:42:20|15566|15564|15561|15559|15566.4|15564.4|15561|15559|52
1641811350000|2022-01-10 10:42:30|15560.9|15558.9|15565.7|15563.7|15565.9|15563.9|15560.9|15558.9|83
1641811360000|2022-01-10 10:42:40|15565.5|15563.5|15561.2|15559.2|15566.3|15564.3|15560.8|15558.8|30
1641811370000|2022-01-10 10:42:50|15561.3|15559.3|15558.5|15556.5|15561.8|15559.8|15558.3|15556.3|42
1641811380000|2022-01-10 10:43:00|15558.8|15556.8|15558.8|15556.8|15560.8|15558.8|15558.3|15556.3|38
1641811390000|2022-01-10 10:43:10|15558.5|15556.5|15556.5|15554.5|15559.9|15557.9|15556|15554|134
1641811400000|2022-01-10 10:43:20|15556.9|15554.9|15558.7|15556.7|15560.2|15558.2|15556.8|15554.8|31
1641811410000|2022-01-10 10:43:30|15558.8|15556.8|15558|15556|15561|15559|15556.2|15554.2|58
1641811420000|2022-01-10 10:43:40|15558.2|15556.2|15559.9|15557.9|15560.9|15558.9|15558|15556|10
1641811430000|2022-01-10 10:43:50|15560.5|15558.5|15561.7|15559.7|15562|15560|15560|15558|20
1641811440000|2022-01-10 10:44:00|15561.4|15559.4|15561.7|15559.7|15562.2|15560.2|15559.8|15557.8|36
1641811450000|2022-01-10 10:44:10|15561.5|15559.5|15563.4|15561.4|15564|15562|15561.2|15559.2|35
1641811460000|2022-01-10 10:44:20|15563.2|15561.2|15562.3|15560.3|15563.4|15561.4|15561.8|15559.8|9
1641811470000|2022-01-10 10:44:30|15562.4|15560.4|15560.8|15558.8|15563.4|15561.4|15560|15558|7
1641811480000|2022-01-10 10:44:40|15560.9|15558.9|15558.8|15556.8|15561.8|15559.8|15558|15556|37
1641811490000|2022-01-10 10:44:50|15558.9|15556.9|15558.9|15556.9|15560.3|15558.3|15558.2|15556.2|43
1641811500000|2022-01-10 10:45:00|15559|15557|15557.5|15555.5|15560.5|15558.5|15556.8|15554.8|42
1641811510000|2022-01-10 10:45:10|15557.9|15555.9|15557.8|15555.8|15559.5|15557.5|15556.7|15554.7|29
1641811520000|2022-01-10 10:45:20|15557.7|15555.7|15556.8|15554.8|15557.7|15555.7|15556.7|15554.7|9
1641811530000|2022-01-10 10:45:30|15557|15555|15560.8|15558.8|15560.8|15558.8|15556.8|15554.8|55
1641811540000|2022-01-10 10:45:40|15560.9|15558.9|15560.8|15558.8|15560.9|15558.9|15558.8|15556.8|44
1641811550000|2022-01-10 10:45:50|15560.5|15558.5|15560.9|15558.9|15561|15559|15560.4|15558.4|11
1641811560000|2022-01-10 10:46:00|15561|15559|15560.9|15558.9|15562.4|15560.4|15560.4|15558.4|29
1641811570000|2022-01-10 10:46:10|15561.4|15559.4|15561.3|15559.3|15561.8|15559.8|15559.7|15557.7|18
1641811580000|2022-01-10 10:46:20|15561.4|15559.4|15562.9|15560.9|15563.9|15561.9|15561.3|15559.3|22
1641811590000|2022-01-10 10:46:30|15562.2|15560.2|15562.2|15560.2|15563.5|15561.5|15562.2|15560.2|35
1641811600000|2022-01-10 10:46:40|15562.3|15560.3|15563.5|15561.5|15563.9|15561.9|15562.3|15560.3|5
1641811610000|2022-01-10 10:46:50|15563.4|15561.4|15564.4|15562.4|15565.4|15563.4|15563.3|15561.3|28
1641811620000|2022-01-10 10:47:00|15564.3|15562.3|15571|15569|15571.2|15569.2|15564.2|15562.2|74
1641811630000|2022-01-10 10:47:10|15570.8|15568.8|15569.2|15567.2|15571.2|15569.2|15569.2|15567.2|16
1641811640000|2022-01-10 10:47:20|15569.9|15567.9|15566.4|15564.4|15570.4|15568.4|15566.4|15564.4|23
1641811650000|2022-01-10 10:47:30|15566.3|15564.3|15565.9|15563.9|15566.4|15564.4|15563.9|15561.9|23
1641811660000|2022-01-10 10:47:40|15565.5|15563.5|15565.9|15563.9|15567.9|15565.9|15565.2|15563.2|25
1641811670000|2022-01-10 10:47:50|15565.8|15563.8|15563.5|15561.5|15565.8|15563.8|15562.8|15560.8|24
1641811680000|2022-01-10 10:48:00|15563.4|15561.4|15564.5|15562.5|15565.2|15563.2|15563.2|15561.2|10
1641811690000|2022-01-10 10:48:10|15564.4|15562.4|15564.3|15562.3|15565.5|15563.5|15563.9|15561.9|15
1641811700000|2022-01-10 10:48:20|15564.4|15562.4|15558.4|15556.4|15564.4|15562.4|15558.3|15556.3|42
1641811710000|2022-01-10 10:48:30|15558.5|15556.5|15559.4|15557.4|15559.4|15557.4|15557.3|15555.3|35
1641811720000|2022-01-10 10:48:40|15559.3|15557.3|15557.5|15555.5|15559.3|15557.3|15557.4|15555.4|14
1641811730000|2022-01-10 10:48:50|15557.3|15555.3|15557.9|15555.9|15558.2|15556.2|15557.2|15555.2|12
1641811740000|2022-01-10 10:49:00|15557.7|15555.7|15557|15555|15557.9|15555.9|15556.7|15554.7|36
1641811750000|2022-01-10 10:49:10|15557.4|15555.4|15556.5|15554.5|15557.9|15555.9|15556.4|15554.4|13
1641811760000|2022-01-10 10:49:20|15556.4|15554.4|15557.2|15555.2|15557.2|15555.2|15556.4|15554.4|22
1641811770000|2022-01-10 10:49:30|15556.9|15554.9|15556.3|15554.3|15557.5|15555.5|15556.3|15554.3|20
1641811780000|2022-01-10 10:49:40|15556.5|15554.5|15560.8|15558.8|15561.4|15559.4|15556.5|15554.5|26
1641811790000|2022-01-10 10:49:50|15560.9|15558.9|15559.5|15557.5|15561.7|15559.7|15559.3|15557.3|26
1641811800000|2022-01-10 10:50:00|15561.7|15559.7|15562.7|15560.7|15562.8|15560.8|15560.9|15558.9|23
1641811810000|2022-01-10 10:50:10|15562.8|15560.8|15562.2|15560.2|15562.8|15560.8|15561.5|15559.5|8
1641811820000|2022-01-10 10:50:20|15562.3|15560.3|15562.7|15560.7|15562.9|15560.9|15561.8|15559.8|9
1641811830000|2022-01-10 10:50:30|15562.5|15560.5|15563.7|15561.7|15564.4|15562.4|15562.4|15560.4|27
1641811840000|2022-01-10 10:50:40|15563.5|15561.5|15560.8|15558.8|15563.8|15561.8|15559.8|15557.8|21
1641811850000|2022-01-10 10:50:50|15560.7|15558.7|15563.2|15561.2|15563.8|15561.8|15560.7|15558.7|6
1641811860000|2022-01-10 10:51:00|15562.5|15560.5|15563|15561|15564.9|15562.9|15562.3|15560.3|22
1641811870000|2022-01-10 10:51:10|15563.2|15561.2|15562|15560|15564.5|15562.5|15561.8|15559.8|9
1641811880000|2022-01-10 10:51:20|15562.2|15560.2|15562.8|15560.8|15563.5|15561.5|15561.5|15559.5|6
1641811890000|2022-01-10 10:51:30|15562.9|15560.9|15564.5|15562.5|15565.5|15563.5|15562.8|15560.8|7
1641811900000|2022-01-10 10:51:40|15564.2|15562.2|15563.4|15561.4|15564.3|15562.3|15563.2|15561.2|12
1641811910000|2022-01-10 10:51:50|15563.3|15561.3|15561.7|15559.7|15563.5|15561.5|15561.7|15559.7|30
1641811920000|2022-01-10 10:52:00|15561.5|15559.5|15562|15560|15563|15561|15560.4|15558.4|23
1641811930000|2022-01-10 10:52:10|15562.4|15560.4|15558.9|15556.9|15562.4|15560.4|15558.9|15556.9|16
1641811940000|2022-01-10 10:52:20|15559|15557|15555.3|15553.3|15559.8|15557.8|15555|15553|126
1641811950000|2022-01-10 10:52:30|15555.2|15553.2|15549.7|15547.7|15555.2|15553.2|15549.2|15547.2|137
1641811960000|2022-01-10 10:52:40|15550.3|15548.3|15547|15545|15550.3|15548.3|15544.9|15542.9|133
1641811970000|2022-01-10 10:52:50|15546.9|15544.9|15547.4|15545.4|15547.7|15545.7|15544.9|15542.9|54
1641811980000|2022-01-10 10:53:00|15547.3|15545.3|15547.7|15545.7|15548.9|15546.9|15546.9|15544.9|60
1641811990000|2022-01-10 10:53:10|15547.5|15545.5|15545.7|15543.7|15548.5|15546.5|15540.9|15538.9|139
1641812000000|2022-01-10 10:53:20|15545.3|15543.3|15550.8|15548.8|15550.8|15548.8|15545.3|15543.3|25
1641812010000|2022-01-10 10:53:30|15550.2|15548.2|15552|15550|15552.2|15550.2|15550.2|15548.2|57
1641812020000|2022-01-10 10:53:40|15551.7|15549.7|15552.3|15550.3|15552.5|15550.5|15550|15548|74
1641812030000|2022-01-10 10:53:50|15553.3|15551.3|15548.9|15546.9|15553.3|15551.3|15547.8|15545.8|69
1641812040000|2022-01-10 10:54:00|15550|15548|15551.8|15549.8|15551.9|15549.9|15549.2|15547.2|29
1641812050000|2022-01-10 10:54:10|15551.3|15549.3|15553.9|15551.9|15554|15552|15550.8|15548.8|18
1641812060000|2022-01-10 10:54:20|15553.7|15551.7|15551.5|15549.5|15553.7|15551.7|15550.9|15548.9|21
1641812070000|2022-01-10 10:54:30|15552|15550|15549|15547|15552.2|15550.2|15548.5|15546.5|15
1641812080000|2022-01-10 10:54:40|15548.9|15546.9|15547.4|15545.4|15549.2|15547.2|15547.4|15545.4|24
1641812090000|2022-01-10 10:54:50|15546.3|15544.3|15546|15544|15547.7|15545.7|15545.2|15543.2|31
1641812100000|2022-01-10 10:55:00|15545.9|15543.9|15546.5|15544.5|15546.9|15544.9|15545|15543|44
1641812110000|2022-01-10 10:55:10|15546.2|15544.2|15551.2|15549.2|15551.5|15549.5|15545.9|15543.9|30
1641812120000|2022-01-10 10:55:20|15551|15549|15551.9|15549.9|15552.9|15550.9|15550.9|15548.9|18
1641812130000|2022-01-10 10:55:30|15551.8|15549.8|15550.8|15548.8|15551.8|15549.8|15549.9|15547.9|17
1641812140000|2022-01-10 10:55:40|15550.9|15548.9|15551.2|15549.2|15551.8|15549.8|15550.9|15548.9|1
1641812150000|2022-01-10 10:55:50|15552.3|15550.3|15553.7|15551.7|15554.5|15552.5|15552.3|15550.3|13
1641812160000|2022-01-10 10:56:00|15553.8|15551.8|15555.5|15553.5|15555.9|15553.9|15552.7|15550.7|31
1641812170000|2022-01-10 10:56:10|15555.7|15553.7|15554.8|15552.8|15555.8|15553.8|15553.8|15551.8|14
1641812180000|2022-01-10 10:56:20|15554.3|15552.3|15556.4|15554.4|15556.4|15554.4|15554.3|15552.3|12
1641812190000|2022-01-10 10:56:30|15556.5|15554.5|15557.7|15555.7|15557.7|15555.7|15556.4|15554.4|30
1641812200000|2022-01-10 10:56:40|15557.5|15555.5|15556.2|15554.2|15557.5|15555.5|15554.8|15552.8|8
1641812210000|2022-01-10 10:56:50|15556|15554|15555|15553|15556.9|15554.9|15555|15553|20
1641812220000|2022-01-10 10:57:00|15554.8|15552.8|15554.5|15552.5|15555.9|15553.9|15554.3|15552.3|11
1641812230000|2022-01-10 10:57:10|15554.4|15552.4|15550.9|15548.9|15554.4|15552.4|15550.7|15548.7|20
1641812240000|2022-01-10 10:57:20|15550.7|15548.7|15550.9|15548.9|15551.4|15549.4|15550.4|15548.4|36
1641812250000|2022-01-10 10:57:30|15551|15549|15548.4|15546.4|15551.2|15549.2|15547.8|15545.8|24
1641812260000|2022-01-10 10:57:40|15548.8|15546.8|15552|15550|15552|15550|15548.8|15546.8|11
1641812270000|2022-01-10 10:57:50|15552.2|15550.2|15551.8|15549.8|15552.4|15550.4|15551.7|15549.7|4
1641812280000|2022-01-10 10:58:00|15552.2|15550.2|15552.4|15550.4|15553.3|15551.3|15552.2|15550.2|7
1641812290000|2022-01-10 10:58:10|15552.7|15550.7|15558.5|15556.5|15558.5|15556.5|15550.8|15548.8|76
1641812300000|2022-01-10 10:58:20|15558.7|15556.7|15558.9|15556.9|15559.7|15557.7|15558.4|15556.4|22
1641812310000|2022-01-10 10:58:30|15559.2|15557.2|15559|15557|15559.9|15557.9|15557.5|15555.5|18
1641812320000|2022-01-10 10:58:40|15559.2|15557.2|15559.2|15557.2|15559.5|15557.5|15558.5|15556.5|3
1641812330000|2022-01-10 10:58:50|15559.4|15557.4|15559.5|15557.5|15559.5|15557.5|15558.3|15556.3|10
1641812340000|2022-01-10 10:59:00|15559.9|15557.9|15558.5|15556.5|15560|15558|15558.3|15556.3|18
1641812350000|2022-01-10 10:59:10|15558|15556|15558|15556|15558.3|15556.3|15556.5|15554.5|7
1641812360000|2022-01-10 10:59:20|15558.2|15556.2|15556.8|15554.8|15558.2|15556.2|15556.3|15554.3|5
1641812370000|2022-01-10 10:59:30|15556.3|15554.3|15554.9|15552.9|15556.4|15554.4|15554.7|15552.7|7
1641812380000|2022-01-10 10:59:40|15554.7|15552.7|15554.7|15552.7|15555|15553|15553.5|15551.5|7
1641812390000|2022-01-10 10:59:50|15554.8|15552.8|15553.3|15551.3|15555.7|15553.7|15553.3|15551.3|26
1641812400000|2022-01-10 11:00:00|15552.9|15550.9|15558.7|15556.7|15558.7|15556.7|15552.9|15550.9|33
1641812410000|2022-01-10 11:00:10|15559.5|15557.5|15561.9|15559.9|15562|15560|15559.2|15557.2|38
1641812420000|2022-01-10 11:00:20|15562|15560|15562.8|15560.8|15563.2|15561.2|15561.4|15559.4|49
1641812430000|2022-01-10 11:00:30|15562.4|15560.4|15562.9|15560.9|15563|15561|15561.9|15559.9|21
1641812440000|2022-01-10 11:00:40|15562.8|15560.8|15564.5|15562.5|15566.3|15564.3|15562.7|15560.7|79
1641812450000|2022-01-10 11:00:50|15564.4|15562.4|15565|15563|15566.2|15564.2|15564.4|15562.4|13
1641812460000|2022-01-10 11:01:00|15564.4|15562.4|15563.8|15561.8|15564.9|15562.9|15561.7|15559.7|29
1641812470000|2022-01-10 11:01:10|15563.9|15561.9|15565|15563|15565.3|15563.3|15563|15561|26
1641812480000|2022-01-10 11:01:20|15564.8|15562.8|15565.2|15563.2|15566.3|15564.3|15564.8|15562.8|37
1641812490000|2022-01-10 11:01:30|15564.9|15562.9|15563.5|15561.5|15564.9|15562.9|15563|15561|20
1641812500000|2022-01-10 11:01:40|15563.4|15561.4|15562.5|15560.5|15563.7|15561.7|15561|15559|28
1641812510000|2022-01-10 11:01:50|15562.4|15560.4|15562.4|15560.4|15562.5|15560.5|15562.2|15560.2|47
1641812520000|2022-01-10 11:02:00|15562.2|15560.2|15558.9|15556.9|15562.2|15560.2|15558.7|15556.7|35
1641812530000|2022-01-10 11:02:10|15558.8|15556.8|15557.3|15555.3|15558.8|15556.8|15556.9|15554.9|28
1641812540000|2022-01-10 11:02:20|15557.2|15555.2|15556.4|15554.4|15557.7|15555.7|15554.2|15552.2|48
1641812550000|2022-01-10 11:02:30|15556.5|15554.5|15556.8|15554.8|15556.8|15554.8|15555.8|15553.8|9
1641812560000|2022-01-10 11:02:40|15557.5|15555.5|15561.7|15559.7|15561.9|15559.9|15556.9|15554.9|29
1641812570000|2022-01-10 11:02:50|15561.4|15559.4|15560.7|15558.7|15562.8|15560.8|15560.2|15558.2|32
1641812580000|2022-01-10 11:03:00|15560.8|15558.8|15561.2|15559.2|15561.2|15559.2|15559.4|15557.4|17
1641812590000|2022-01-10 11:03:10|15561.3|15559.3|15559.5|15557.5|15562|15560|15559.5|15557.5|12
1641812600000|2022-01-10 11:03:20|15558.4|15556.4|15557|15555|15558.4|15556.4|15555.3|15553.3|69
1641812610000|2022-01-10 11:03:30|15556.9|15554.9|15550.3|15548.3|15557|15555|15550.2|15548.2|42
1641812620000|2022-01-10 11:03:40|15549.9|15547.9|15546|15544|15550|15548|15546|15544|67
1641812630000|2022-01-10 11:03:50|15545.9|15543.9|15545.8|15543.8|15546.5|15544.5|15544.4|15542.4|81
1641812640000|2022-01-10 11:04:00|15546.3|15544.3|15549|15547|15550.4|15548.4|15545.9|15543.9|75
1641812650000|2022-01-10 11:04:10|15549.2|15547.2|15550.9|15548.9|15552.3|15550.3|15548.4|15546.4|22
1641812660000|2022-01-10 11:04:20|15551.4|15549.4|15551.2|15549.2|15551.8|15549.8|15551|15549|6
1641812670000|2022-01-10 11:04:30|15551|15549|15546.3|15544.3|15551.2|15549.2|15544.4|15542.4|54
1641812680000|2022-01-10 11:04:40|15546.4|15544.4|15546.4|15544.4|15546.9|15544.9|15543.4|15541.4|44
1641812690000|2022-01-10 11:04:50|15546.5|15544.5|15546.5|15544.5|15546.8|15544.8|15546.2|15544.2|11
1641812700000|2022-01-10 11:05:00|15546.7|15544.7|15550.7|15548.7|15551.7|15549.7|15546.7|15544.7|40
1641812710000|2022-01-10 11:05:10|15550.8|15548.8|15549.5|15547.5|15550.8|15548.8|15547.5|15545.5|14
1641812720000|2022-01-10 11:05:20|15549.4|15547.4|15548.3|15546.3|15549.7|15547.7|15547.9|15545.9|5
1641812730000|2022-01-10 11:05:30|15548.4|15546.4|15555.2|15553.2|15555.3|15553.3|15548.4|15546.4|50
1641812740000|2022-01-10 11:05:40|15555.3|15553.3|15555.2|15553.2|15556.7|15554.7|15555|15553|37
1641812750000|2022-01-10 11:05:50|15555|15553|15555|15553|15556.7|15554.7|15553.9|15551.9|28
1641812760000|2022-01-10 11:06:00|15554.9|15552.9|15549.9|15547.9|15555|15553|15549.8|15547.8|38
1641812770000|2022-01-10 11:06:10|15550.2|15548.2|15546.9|15544.9|15550.2|15548.2|15546.3|15544.3|43
1641812780000|2022-01-10 11:06:20|15547|15545|15544.3|15542.3|15547|15545|15544.2|15542.2|48
1641812790000|2022-01-10 11:06:30|15544.4|15542.4|15548.8|15546.8|15548.9|15546.9|15544|15542|31
1641812800000|2022-01-10 11:06:40|15548.7|15546.7|15547.4|15545.4|15548.9|15546.9|15546.8|15544.8|9
1641812810000|2022-01-10 11:06:50|15547.3|15545.3|15547.7|15545.7|15547.8|15545.8|15545.8|15543.8|14
1641812820000|2022-01-10 11:07:00|15547.5|15545.5|15547.8|15545.8|15550.2|15548.2|15547.4|15545.4|20
1641812830000|2022-01-10 11:07:10|15547.9|15545.9|15545.7|15543.7|15547.9|15545.9|15545.4|15543.4|20
1641812840000|2022-01-10 11:07:20|15546|15544|15547.5|15545.5|15548.2|15546.2|15546|15544|16
1641812850000|2022-01-10 11:07:30|15547.3|15545.3|15551.7|15549.7|15551.7|15549.7|15546.8|15544.8|10
1641812860000|2022-01-10 11:07:40|15551|15549|15551.3|15549.3|15552.2|15550.2|15550.7|15548.7|8
1641812870000|2022-01-10 11:07:50|15551.7|15549.7|15544.9|15542.9|15551.7|15549.7|15544.9|15542.9|71
1641812880000|2022-01-10 11:08:00|15545.2|15543.2|15544.9|15542.9|15546.3|15544.3|15544.7|15542.7|22
1641812890000|2022-01-10 11:08:10|15545|15543|15543.9|15541.9|15546|15544|15542.9|15540.9|65
1641812900000|2022-01-10 11:08:20|15543.8|15541.8|15539|15537|15544.3|15542.3|15537.7|15535.7|209
1641812910000|2022-01-10 11:08:30|15538.8|15536.8|15536.4|15534.4|15538.9|15536.9|15536.3|15534.3|78
1641812920000|2022-01-10 11:08:40|15537.2|15535.2|15538.9|15536.9|15538.9|15536.9|15534.7|15532.7|88
1641812930000|2022-01-10 11:08:50|15541.2|15539.2|15540.7|15538.7|15541.9|15539.9|15539.7|15537.7|30
1641812940000|2022-01-10 11:09:00|15540.9|15538.9|15545.8|15543.8|15546.3|15544.3|15539.9|15537.9|51
1641812950000|2022-01-10 11:09:10|15545.7|15543.7|15543.3|15541.3|15545.9|15543.9|15542.4|15540.4|37
1641812960000|2022-01-10 11:09:20|15543.4|15541.4|15543.3|15541.3|15545.2|15543.2|15541.8|15539.8|20
1641812970000|2022-01-10 11:09:30|15543.4|15541.4|15542.4|15540.4|15544.2|15542.2|15542.4|15540.4|20
1641812980000|2022-01-10 11:09:40|15542.9|15540.9|15543.8|15541.8|15543.9|15541.9|15541.5|15539.5|14
1641812990000|2022-01-10 11:09:50|15543.9|15541.9|15544.7|15542.7|15544.7|15542.7|15542.5|15540.5|6
1641813000000|2022-01-10 11:10:00|15544.8|15542.8|15545.7|15543.7|15547.8|15545.8|15543.4|15541.4|63
1641813010000|2022-01-10 11:10:10|15545.2|15543.2|15544.5|15542.5|15547.4|15545.4|15543.9|15541.9|33
1641813020000|2022-01-10 11:10:20|15544.2|15542.2|15544|15542|15546.2|15544.2|15543.7|15541.7|17
1641813030000|2022-01-10 11:10:30|15543.9|15541.9|15544.5|15542.5|15544.5|15542.5|15543.7|15541.7|12
1641813040000|2022-01-10 11:10:40|15544.3|15542.3|15544.8|15542.8|15544.9|15542.9|15543.7|15541.7|67
1641813050000|2022-01-10 11:10:50|15545|15543|15546.5|15544.5|15547.9|15545.9|15544.8|15542.8|37
1641813060000|2022-01-10 11:11:00|15546.4|15544.4|15543.5|15541.5|15546.4|15544.4|15543|15541|18
1641813070000|2022-01-10 11:11:10|15543.4|15541.4|15541.3|15539.3|15544.5|15542.5|15541.2|15539.2|40
1641813080000|2022-01-10 11:11:20|15542.4|15540.4|15547|15545|15548|15546|15542.2|15540.2|26
1641813090000|2022-01-10 11:11:30|15546.9|15544.9|15543.3|15541.3|15547.8|15545.8|15542.9|15540.9|67
1641813100000|2022-01-10 11:11:40|15543.4|15541.4|15543.7|15541.7|15545.2|15543.2|15541.8|15539.8|20
1641813110000|2022-01-10 11:11:50|15543.8|15541.8|15543|15541|15544|15542|15542.4|15540.4|6
1641813120000|2022-01-10 11:12:00|15542.9|15540.9|15537.5|15535.5|15543.9|15541.9|15536.7|15534.7|143
1641813130000|2022-01-10 11:12:10|15537.4|15535.4|15539.8|15537.8|15539.8|15537.8|15536.5|15534.5|62
1641813140000|2022-01-10 11:12:20|15540.2|15538.2|15541.7|15539.7|15543.7|15541.7|15539.8|15537.8|61
1641813150000|2022-01-10 11:12:30|15541.3|15539.3|15542.8|15540.8|15543|15541|15540.8|15538.8|7
1641813160000|2022-01-10 11:12:40|15542.2|15540.2|15541.5|15539.5|15542.2|15540.2|15540.3|15538.3|60
1641813170000|2022-01-10 11:12:50|15541.7|15539.7|15541.9|15539.9|15543|15541|15541.2|15539.2|34
1641813180000|2022-01-10 11:13:00|15542|15540|15543.4|15541.4|15543.4|15541.4|15541.4|15539.4|25
1641813190000|2022-01-10 11:13:10|15543.3|15541.3|15545.7|15543.7|15546.2|15544.2|15543.3|15541.3|35
1641813200000|2022-01-10 11:13:20|15545.3|15543.3|15546.2|15544.2|15546.5|15544.5|15544.8|15542.8|14
1641813210000|2022-01-10 11:13:30|15545.8|15543.8|15545.3|15543.3|15546.4|15544.4|15545|15543|10
1641813220000|2022-01-10 11:13:40|15545.4|15543.4|15546|15544|15547.2|15545.2|15545.3|15543.3|14
1641813230000|2022-01-10 11:13:50|15545.9|15543.9|15545.8|15543.8|15547.2|15545.2|15545.5|15543.5|13
1641813240000|2022-01-10 11:14:00|15545.7|15543.7|15541.9|15539.9|15545.7|15543.7|15541.3|15539.3|19
1641813250000|2022-01-10 11:14:10|15541.8|15539.8|15542.5|15540.5|15543.5|15541.5|15541.4|15539.4|12
1641813260000|2022-01-10 11:14:20|15542.4|15540.4|15543.9|15541.9|15544|15542|15541.9|15539.9|8
1641813270000|2022-01-10 11:14:30|15543.7|15541.7|15543.2|15541.2|15543.7|15541.7|15542.5|15540.5|10
1641813280000|2022-01-10 11:14:40|15543|15541|15541.9|15539.9|15543.4|15541.4|15541.9|15539.9|7
1641813290000|2022-01-10 11:14:50|15541.7|15539.7|15539.8|15537.8|15542.5|15540.5|15537.9|15535.9|100
1641813300000|2022-01-10 11:15:00|15539.9|15537.9|15543.3|15541.3|15543.4|15541.4|15539.2|15537.2|52
1641813310000|2022-01-10 11:15:10|15543.4|15541.4|15539.9|15537.9|15543.4|15541.4|15539|15537|25
1641813320000|2022-01-10 11:15:20|15541.5|15539.5|15541|15539|15541.8|15539.8|15541|15539|33
1641813330000|2022-01-10 11:15:30|15540.2|15538.2|15542|15540|15542.4|15540.4|15540.2|15538.2|16
1641813340000|2022-01-10 11:15:40|15543.2|15541.2|15542.4|15540.4|15544.8|15542.8|15541.7|15539.7|72
1641813350000|2022-01-10 11:15:50|15542.5|15540.5|15542.8|15540.8|15543.8|15541.8|15541.7|15539.7|21
1641813360000|2022-01-10 11:16:00|15542.2|15540.2|15545|15543|15546.3|15544.3|15542|15540|25
1641813370000|2022-01-10 11:16:10|15545.2|15543.2|15549.2|15547.2|15549.3|15547.3|15544.9|15542.9|44
1641813380000|2022-01-10 11:16:20|15549.4|15547.4|15548.4|15546.4|15549.7|15547.7|15548.2|15546.2|18
1641813390000|2022-01-10 11:16:30|15548.3|15546.3|15550.2|15548.2|15550.2|15548.2|15547.3|15545.3|42
1641813400000|2022-01-10 11:16:40|15549.9|15547.9|15550.8|15548.8|15551.8|15549.8|15549.8|15547.8|37
1641813410000|2022-01-10 11:16:50|15551|15549|15551|15549|15551.5|15549.5|15549.7|15547.7|41
1641813420000|2022-01-10 11:17:00|15550.9|15548.9|15554.4|15552.4|15555.8|15553.8|15550.8|15548.8|81
1641813430000|2022-01-10 11:17:10|15554|15552|15555.4|15553.4|15556.4|15554.4|15552.9|15550.9|37
1641813440000|2022-01-10 11:17:20|15555.2|15553.2|15552.8|15550.8|15555.4|15553.4|15552.8|15550.8|27
1641813450000|2022-01-10 11:17:30|15552.5|15550.5|15551.9|15549.9|15553.7|15551.7|15551.2|15549.2|38
1641813460000|2022-01-10 11:17:40|15552|15550|15551.7|15549.7|15553.4|15551.4|15551.7|15549.7|13
1641813470000|2022-01-10 11:17:50|15551.5|15549.5|15550.3|15548.3|15552|15550|15550|15548|18
1641813480000|2022-01-10 11:18:00|15550.4|15548.4|15548.4|15546.4|15550.7|15548.7|15548|15546|27
1641813490000|2022-01-10 11:18:10|15548.2|15546.2|15545.3|15543.3|15548.2|15546.2|15545.3|15543.3|38
1641813500000|2022-01-10 11:18:20|15545.4|15543.4|15551.5|15549.5|15551.7|15549.7|15544.9|15542.9|44
1641813510000|2022-01-10 11:18:30|15551.4|15549.4|15551.4|15549.4|15552.5|15550.5|15549.5|15547.5|17
1641813520000|2022-01-10 11:18:40|15551.5|15549.5|15551.3|15549.3|15551.9|15549.9|15550.8|15548.8|22
1641813530000|2022-01-10 11:18:50|15551.2|15549.2|15551.2|15549.2|15551.5|15549.5|15549.9|15547.9|10
1641813540000|2022-01-10 11:19:00|15551|15549|15548.4|15546.4|15551|15549|15548.2|15546.2|35
1641813550000|2022-01-10 11:19:10|15548.3|15546.3|15544|15542|15548.3|15546.3|15543.8|15541.8|141
1641813560000|2022-01-10 11:19:20|15544.2|15542.2|15544.2|15542.2|15544.4|15542.4|15542.7|15540.7|45
1641813570000|2022-01-10 11:19:30|15545.4|15543.4|15545.3|15543.3|15545.4|15543.4|15544|15542|19
1641813580000|2022-01-10 11:19:40|15545.2|15543.2|15545.4|15543.4|15548.4|15546.4|15545.2|15543.2|71
1641813590000|2022-01-10 11:19:50|15545.7|15543.7|15546.4|15544.4|15547.8|15545.8|15545.4|15543.4|10
1641813600000|2022-01-10 11:20:00|15546.5|15544.5|15543.5|15541.5|15547.4|15545.4|15543.2|15541.2|68
1641813610000|2022-01-10 11:20:10|15543.3|15541.3|15542.5|15540.5|15544.2|15542.2|15542.5|15540.5|13
1641813620000|2022-01-10 11:20:20|15542.4|15540.4|15542|15540|15542.7|15540.7|15541|15539|38
1641813630000|2022-01-10 11:20:30|15541.9|15539.9|15544.3|15542.3|15545.4|15543.4|15541.9|15539.9|41
1641813640000|2022-01-10 11:20:40|15544.2|15542.2|15543.9|15541.9|15545.3|15543.3|15543.8|15541.8|11
1641813650000|2022-01-10 11:20:50|15544|15542|15544.7|15542.7|15544.7|15542.7|15543.8|15541.8|11
1641813660000|2022-01-10 11:21:00|15543.4|15541.4|15550.7|15548.7|15551.2|15549.2|15543.3|15541.3|31
1641813670000|2022-01-10 11:21:10|15550.3|15548.3|15552|15550|15552.4|15550.4|15550.2|15548.2|25
1641813680000|2022-01-10 11:21:20|15552.2|15550.2|15550.4|15548.4|15552.3|15550.3|15550.4|15548.4|19
1641813690000|2022-01-10 11:21:30|15550.3|15548.3|15548.7|15546.7|15550.9|15548.9|15547.9|15545.9|28
1641813700000|2022-01-10 11:21:40|15548.5|15546.5|15546.4|15544.4|15549.5|15547.5|15546.4|15544.4|38
1641813710000|2022-01-10 11:21:50|15546.7|15544.7|15545.8|15543.8|15546.7|15544.7|15545|15543|16
1641813720000|2022-01-10 11:22:00|15545.7|15543.7|15542.4|15540.4|15545.7|15543.7|15541.3|15539.3|61
1641813730000|2022-01-10 11:22:10|15542.7|15540.7|15543.3|15541.3|15543.8|15541.8|15541.4|15539.4|36
1641813740000|2022-01-10 11:22:20|15543.4|15541.4|15543.8|15541.8|15544.8|15542.8|15542.2|15540.2|6
1641813750000|2022-01-10 11:22:30|15543.9|15541.9|15542.9|15540.9|15544.2|15542.2|15541.3|15539.3|18
1641813760000|2022-01-10 11:22:40|15542.8|15540.8|15542.9|15540.9|15543|15541|15542.3|15540.3|9
1641813770000|2022-01-10 11:22:50|15543.8|15541.8|15543.8|15541.8|15544.7|15542.7|15542.7|15540.7|14
1641813780000|2022-01-10 11:23:00|15543.9|15541.9|15544.4|15542.4|15544.7|15542.7|15543.8|15541.8|3
1641813790000|2022-01-10 11:23:10|15544.8|15542.8|15546.5|15544.5|15547.8|15545.8|15544.8|15542.8|11
1641813800000|2022-01-10 11:23:20|15546.7|15544.7|15546.5|15544.5|15547|15545|15545.7|15543.7|10
1641813810000|2022-01-10 11:23:30|15546.4|15544.4|15545.7|15543.7|15546.5|15544.5|15545|15543|4
1641813820000|2022-01-10 11:23:40|15545.5|15543.5|15538.5|15536.5|15545.5|15543.5|15537.9|15535.9|90
1641813830000|2022-01-10 11:23:50|15538.9|15536.9|15529|15527|15538.9|15536.9|15528.7|15526.7|364
1641813840000|2022-01-10 11:24:00|15529.2|15527.2|15529.3|15527.3|15532.9|15530.9|15529|15527|71
1641813850000|2022-01-10 11:24:10|15529.7|15527.7|15531.9|15529.9|15533.4|15531.4|15528.7|15526.7|112
1641813860000|2022-01-10 11:24:20|15532|15530|15533.7|15531.7|15533.9|15531.9|15531.9|15529.9|21
1641813870000|2022-01-10 11:24:30|15534.2|15532.2|15533.4|15531.4|15534.7|15532.7|15533|15531|25
1641813880000|2022-01-10 11:24:40|15533.7|15531.7|15531.9|15529.9|15534.4|15532.4|15531.7|15529.7|24
1641813890000|2022-01-10 11:24:50|15531.8|15529.8|15533.9|15531.9|15534|15532|15531.8|15529.8|21
1641813900000|2022-01-10 11:25:00|15534.2|15532.2|15533.4|15531.4|15536|15534|15532.2|15530.2|41
1641813910000|2022-01-10 11:25:10|15533.2|15531.2|15533.2|15531.2|15534.2|15532.2|15533|15531|11
1641813920000|2022-01-10 11:25:20|15533|15531|15532.9|15530.9|15533|15531|15531.4|15529.4|26
1641813930000|2022-01-10 11:25:30|15533.3|15531.3|15531.7|15529.7|15533.3|15531.3|15531.4|15529.4|31
1641813940000|2022-01-10 11:25:40|15531.5|15529.5|15530.2|15528.2|15531.8|15529.8|15529.8|15527.8|31
1641813950000|2022-01-10 11:25:50|15530|15528|15529.7|15527.7|15530.2|15528.2|15529.3|15527.3|40
1641813960000|2022-01-10 11:26:00|15530.5|15528.5|15531.3|15529.3|15531.9|15529.9|15529.7|15527.7|38
1641813970000|2022-01-10 11:26:10|15531.2|15529.2|15530.8|15528.8|15531.8|15529.8|15529.9|15527.9|16
1641813980000|2022-01-10 11:26:20|15530.9|15528.9|15530.5|15528.5|15532.9|15530.9|15530.4|15528.4|26
1641813990000|2022-01-10 11:26:30|15530.4|15528.4|15529.5|15527.5|15530.5|15528.5|15528.9|15526.9|25
1641814000000|2022-01-10 11:26:40|15529.4|15527.4|15531.7|15529.7|15531.8|15529.8|15529.4|15527.4|18
1641814010000|2022-01-10 11:26:50|15531.8|15529.8|15531.4|15529.4|15532.2|15530.2|15530.8|15528.8|9
1641814020000|2022-01-10 11:27:00|15531.3|15529.3|15531.9|15529.9|15531.9|15529.9|15531.2|15529.2|8
1641814030000|2022-01-10 11:27:10|15531.8|15529.8|15532.9|15530.9|15532.9|15530.9|15531.8|15529.8|6
1641814040000|2022-01-10 11:27:20|15531.7|15529.7|15532.3|15530.3|15532.3|15530.3|15530.5|15528.5|22
1641814050000|2022-01-10 11:27:30|15532.4|15530.4|15532.4|15530.4|15532.9|15530.9|15532|15530|3
1641814060000|2022-01-10 11:27:40|15532.5|15530.5|15530.7|15528.7|15532.9|15530.9|15529.7|15527.7|38
1641814070000|2022-01-10 11:27:50|15530.8|15528.8|15533.7|15531.7|15534.3|15532.3|15530.8|15528.8|43
1641814080000|2022-01-10 11:28:00|15533.5|15531.5|15534.4|15532.4|15535.4|15533.4|15532.8|15530.8|17
1641814090000|2022-01-10 11:28:10|15534.3|15532.3|15531.8|15529.8|15534.3|15532.3|15530.7|15528.7|12
1641814100000|2022-01-10 11:28:20|15531.9|15529.9|15533.7|15531.7|15533.7|15531.7|15531.9|15529.9|5
1641814110000|2022-01-10 11:28:30|15533.5|15531.5|15531.7|15529.7|15533.9|15531.9|15531|15529|27
1641814120000|2022-01-10 11:28:40|15531.8|15529.8|15532.9|15530.9|15533.9|15531.9|15531.8|15529.8|2
1641814130000|2022-01-10 11:28:50|15533.2|15531.2|15533.7|15531.7|15534|15532|15531.4|15529.4|25
1641814140000|2022-01-10 11:29:00|15533.5|15531.5|15532.8|15530.8|15534|15532|15532.5|15530.5|12
1641814150000|2022-01-10 11:29:10|15532.7|15530.7|15533.2|15531.2|15533.2|15531.2|15531.2|15529.2|17
1641814160000|2022-01-10 11:29:20|15532.7|15530.7|15533.7|15531.7|15534.3|15532.3|15531.8|15529.8|8
1641814170000|2022-01-10 11:29:30|15534|15532|15535.3|15533.3|15535.3|15533.3|15533.5|15531.5|9
1641814180000|2022-01-10 11:29:40|15535.2|15533.2|15534.9|15532.9|15535.4|15533.4|15534.9|15532.9|10
1641814190000|2022-01-10 11:29:50|15535|15533|15536.4|15534.4|15537.7|15535.7|15535|15533|49
1641814200000|2022-01-10 11:30:00|15536.3|15534.3|15535.2|15533.2|15537.7|15535.7|15534.5|15532.5|77
1641814210000|2022-01-10 11:30:10|15535|15533|15537.4|15535.4|15537.7|15535.7|15535|15533|25
1641814220000|2022-01-10 11:30:20|15537.5|15535.5|15537.4|15535.4|15539.2|15537.2|15536.9|15534.9|34
1641814230000|2022-01-10 11:30:30|15537.5|15535.5|15541.7|15539.7|15541.7|15539.7|15537.2|15535.2|21
1641814240000|2022-01-10 11:30:40|15541.5|15539.5|15546.9|15544.9|15547.3|15545.3|15541.4|15539.4|120
1641814250000|2022-01-10 11:30:50|15546.7|15544.7|15547.3|15545.3|15549|15547|15546.7|15544.7|108
1641814260000|2022-01-10 11:31:00|15547.8|15545.8|15547.7|15545.7|15548.7|15546.7|15547.5|15545.5|34
1641814270000|2022-01-10 11:31:10|15547.9|15545.9|15547.9|15545.9|15548.2|15546.2|15544.7|15542.7|56
1641814280000|2022-01-10 11:31:20|15548|15546|15547.2|15545.2|15548|15546|15545.8|15543.8|19
1641814290000|2022-01-10 11:31:30|15547|15545|15546.9|15544.9|15547.2|15545.2|15546.4|15544.4|6
1641814300000|2022-01-10 11:31:40|15547|15545|15547.9|15545.9|15550.2|15548.2|15546.9|15544.9|42
1641814310000|2022-01-10 11:31:50|15548.5|15546.5|15544.4|15542.4|15548.5|15546.5|15543.9|15541.9|39
1641814320000|2022-01-10 11:32:00|15543.9|15541.9|15545.2|15543.2|15545.2|15543.2|15543.3|15541.3|10
1641814330000|2022-01-10 11:32:10|15545|15543|15549.5|15547.5|15550.7|15548.7|15545|15543|81
1641814340000|2022-01-10 11:32:20|15549.4|15547.4|15548.7|15546.7|15549.4|15547.4|15548.3|15546.3|13
1641814350000|2022-01-10 11:32:30|15548.9|15546.9|15549.8|15547.8|15550.9|15548.9|15548.9|15546.9|45
1641814360000|2022-01-10 11:32:40|15549.7|15547.7|15548.8|15546.8|15550.8|15548.8|15548.5|15546.5|6
1641814370000|2022-01-10 11:32:50|15548.9|15546.9|15549.2|15547.2|15550.9|15548.9|15548.7|15546.7|21
1641814380000|2022-01-10 11:33:00|15549|15547|15546|15544|15549|15547|15545.8|15543.8|43
1641814390000|2022-01-10 11:33:10|15545.9|15543.9|15546|15544|15546.5|15544.5|15544.8|15542.8|24
1641814400000|2022-01-10 11:33:20|15545.9|15543.9|15545.9|15543.9|15546.7|15544.7|15545.4|15543.4|8
1641814410000|2022-01-10 11:33:30|15546|15544|15544.8|15542.8|15546|15544|15544|15542|23
1641814420000|2022-01-10 11:33:40|15544.9|15542.9|15545.2|15543.2|15545.7|15543.7|15544.9|15542.9|27
1641814430000|2022-01-10 11:33:50|15544.9|15542.9|15545.3|15543.3|15545.8|15543.8|15544.9|15542.9|6
1641814440000|2022-01-10 11:34:00|15545.4|15543.4|15544|15542|15546.3|15544.3|15543.8|15541.8|26
1641814450000|2022-01-10 11:34:10|15543.5|15541.5|15539.7|15537.7|15543.8|15541.8|15539.4|15537.4|54
1641814460000|2022-01-10 11:34:20|15538.9|15536.9|15541.2|15539.2|15541.2|15539.2|15538.9|15536.9|36
1641814470000|2022-01-10 11:34:30|15540.7|15538.7|15541.7|15539.7|15543.2|15541.2|15540.4|15538.4|25
1641814480000|2022-01-10 11:34:40|15541.5|15539.5|15541.5|15539.5|15541.8|15539.8|15540.4|15538.4|11
1641814490000|2022-01-10 11:34:50|15541.4|15539.4|15536.9|15534.9|15541.4|15539.4|15535.5|15533.5|55
1641814500000|2022-01-10 11:35:00|15537.2|15535.2|15540.7|15538.7|15541.2|15539.2|15537.2|15535.2|30
1641814510000|2022-01-10 11:35:10|15540.5|15538.5|15539.9|15537.9|15540.5|15538.5|15539.8|15537.8|4
1641814520000|2022-01-10 11:35:20|15540.2|15538.2|15541.2|15539.2|15541.4|15539.4|15539.8|15537.8|8
1641814530000|2022-01-10 11:35:30|15541.4|15539.4|15540.4|15538.4|15541.4|15539.4|15540.4|15538.4|5
1641814540000|2022-01-10 11:35:40|15540|15538|15540.3|15538.3|15540.4|15538.4|15540|15538|8
1641814550000|2022-01-10 11:35:50|15540.2|15538.2|15539.4|15537.4|15540.2|15538.2|15538.5|15536.5|14
1641814560000|2022-01-10 11:36:00|15539.3|15537.3|15538.3|15536.3|15539.3|15537.3|15537.9|15535.9|7
1641814570000|2022-01-10 11:36:10|15537.9|15535.9|15536.8|15534.8|15537.9|15535.9|15536|15534|25
1641814580000|2022-01-10 11:36:20|15537.2|15535.2|15538|15536|15540.2|15538.2|15535.7|15533.7|23
1641814590000|2022-01-10 11:36:30|15537.9|15535.9|15538.3|15536.3|15541.9|15539.9|15537.2|15535.2|54
1641814600000|2022-01-10 11:36:40|15538.2|15536.2|15539.3|15537.3|15539.4|15537.4|15537|15535|18
1641814610000|2022-01-10 11:36:50|15539.4|15537.4|15533.7|15531.7|15539.8|15537.8|15532.9|15530.9|42
1641814620000|2022-01-10 11:37:00|15533.8|15531.8|15537|15535|15537.7|15535.7|15533.8|15531.8|21
1641814630000|2022-01-10 11:37:10|15536.9|15534.9|15537.2|15535.2|15537.3|15535.3|15536|15534|5
1641814640000|2022-01-10 11:37:20|15537.3|15535.3|15535.5|15533.5|15537.7|15535.7|15535.3|15533.3|12
1641814650000|2022-01-10 11:37:30|15535.3|15533.3|15537.2|15535.2|15538.2|15536.2|15535.3|15533.3|16
1641814660000|2022-01-10 11:37:40|15537|15535|15535.5|15533.5|15537|15535|15535.4|15533.4|14
1641814670000|2022-01-10 11:37:50|15535.4|15533.4|15536.2|15534.2|15536.4|15534.4|15535.3|15533.3|5
1641814680000|2022-01-10 11:38:00|15536.3|15534.3|15537|15535|15537.5|15535.5|15535.7|15533.7|15
1641814690000|2022-01-10 11:38:10|15537.2|15535.2|15536.4|15534.4|15537.3|15535.3|15535.7|15533.7|32
1641814700000|2022-01-10 11:38:20|15536.5|15534.5|15536.3|15534.3|15536.8|15534.8|15535.7|15533.7|1
1641814710000|2022-01-10 11:38:30|15536.4|15534.4|15536.4|15534.4|15536.5|15534.5|15535.8|15533.8|1
1641814720000|2022-01-10 11:38:40|15536.3|15534.3|15535.7|15533.7|15536.3|15534.3|15534.3|15532.3|18
1641814730000|2022-01-10 11:38:50|15535.8|15533.8|15533.3|15531.3|15536.3|15534.3|15533|15531|32
1641814740000|2022-01-10 11:39:00|15533.8|15531.8|15527.5|15525.5|15533.8|15531.8|15527.3|15525.3|353
1641814750000|2022-01-10 11:39:10|15527.7|15525.7|15526.5|15524.5|15528.8|15526.8|15518.5|15516.5|657
1641814760000|2022-01-10 11:39:20|15526.9|15524.9|15525.2|15523.2|15528.2|15526.2|15524.5|15522.5|111
1641814770000|2022-01-10 11:39:30|15525.8|15523.8|15525.4|15523.4|15527.7|15525.7|15525.2|15523.2|25
1641814780000|2022-01-10 11:39:40|15525.2|15523.2|15528.3|15526.3|15528.3|15526.3|15524.9|15522.9|52
1641814790000|2022-01-10 11:39:50|15528.7|15526.7|15526|15524|15529.4|15527.4|15525.7|15523.7|43
1641814800000|2022-01-10 11:40:00|15525.9|15523.9|15531.8|15529.8|15531.8|15529.8|15525.9|15523.9|61
1641814810000|2022-01-10 11:40:10|15531.9|15529.9|15536.2|15534.2|15536.2|15534.2|15531.9|15529.9|108
1641814820000|2022-01-10 11:40:20|15535.7|15533.7|15528.2|15526.2|15536|15534|15528|15526|112
1641814830000|2022-01-10 11:40:30|15528|15526|15526.3|15524.3|15528.8|15526.8|15524.9|15522.9|61
1641814840000|2022-01-10 11:40:40|15526.2|15524.2|15526.7|15524.7|15527.9|15525.9|15525.2|15523.2|38
1641814850000|2022-01-10 11:40:50|15526|15524|15526.4|15524.4|15527.5|15525.5|15524.5|15522.5|43
1641814860000|2022-01-10 11:41:00|15526.8|15524.8|15522|15520|15527.7|15525.7|15522|15520|49
1641814870000|2022-01-10 11:41:10|15522.2|15520.2|15516.4|15514.4|15523.7|15521.7|15516.2|15514.2|127
1641814880000|2022-01-10 11:41:20|15516.2|15514.2|15517.3|15515.3|15519.7|15517.7|15516.2|15514.2|76
1641814890000|2022-01-10 11:41:30|15517.4|15515.4|15516.5|15514.5|15517.7|15515.7|15515.3|15513.3|101
1641814900000|2022-01-10 11:41:40|15516.7|15514.7|15521.3|15519.3|15522.2|15520.2|15516.4|15514.4|132
1641814910000|2022-01-10 11:41:50|15521.8|15519.8|15521.5|15519.5|15522.2|15520.2|15521.2|15519.2|19
1641814920000|2022-01-10 11:42:00|15521.4|15519.4|15520.2|15518.2|15522.5|15520.5|15520.2|15518.2|49
1641814930000|2022-01-10 11:42:10|15520|15518|15515.2|15513.2|15520.2|15518.2|15514.2|15512.2|117
1641814940000|2022-01-10 11:42:20|15515.3|15513.3|15514.5|15512.5|15515.4|15513.4|15513.2|15511.2|81
1641814950000|2022-01-10 11:42:30|15514.4|15512.4|15517.2|15515.2|15517.2|15515.2|15513.7|15511.7|52
1641814960000|2022-01-10 11:42:40|15516.9|15514.9|15517.3|15515.3|15517.3|15515.3|15515.2|15513.2|54
1641814970000|2022-01-10 11:42:50|15517|15515|15514.9|15512.9|15517.2|15515.2|15512.8|15510.8|252
1641814980000|2022-01-10 11:43:00|15515|15513|15514.8|15512.8|15516.3|15514.3|15513.5|15511.5|109
1641814990000|2022-01-10 11:43:10|15514.9|15512.9|15516.9|15514.9|15517.9|15515.9|15514.9|15512.9|48
1641815000000|2022-01-10 11:43:20|15516.8|15514.8|15517.9|15515.9|15519.8|15517.8|15516.8|15514.8|90
1641815010000|2022-01-10 11:43:30|15518.3|15516.3|15519.3|15517.3|15519.3|15517.3|15518|15516|23
1641815020000|2022-01-10 11:43:40|15518.4|15516.4|15516|15514|15519.5|15517.5|15516|15514|33
1641815030000|2022-01-10 11:43:50|15516.2|15514.2|15517.8|15515.8|15518.5|15516.5|15516.2|15514.2|9
1641815040000|2022-01-10 11:44:00|15517.7|15515.7|15522.2|15520.2|15522.4|15520.4|15517.7|15515.7|57
1641815050000|2022-01-10 11:44:10|15522.4|15520.4|15520.8|15518.8|15522.7|15520.7|15520.5|15518.5|57
1641815060000|2022-01-10 11:44:20|15520.9|15518.9|15523.2|15521.2|15523.8|15521.8|15520.2|15518.2|39
1641815070000|2022-01-10 11:44:30|15523|15521|15525.9|15523.9|15528.5|15526.5|15523|15521|85
1641815080000|2022-01-10 11:44:40|15525.8|15523.8|15528.7|15526.7|15528.9|15526.9|15525.5|15523.5|40
1641815090000|2022-01-10 11:44:50|15528.2|15526.2|15528.5|15526.5|15529.8|15527.8|15526.9|15524.9|82
1641815100000|2022-01-10 11:45:00|15528.7|15526.7|15536.2|15534.2|15536.7|15534.7|15528.4|15526.4|195
1641815110000|2022-01-10 11:45:10|15536.3|15534.3|15534.9|15532.9|15537.3|15535.3|15534.8|15532.8|108
1641815120000|2022-01-10 11:45:20|15534.8|15532.8|15533.9|15531.9|15536.2|15534.2|15533.4|15531.4|43
1641815130000|2022-01-10 11:45:30|15534.2|15532.2|15536.3|15534.3|15537.3|15535.3|15534.2|15532.2|31
1641815140000|2022-01-10 11:45:40|15536.2|15534.2|15539.5|15537.5|15540.7|15538.7|15535.2|15533.2|56
1641815150000|2022-01-10 11:45:50|15539.9|15537.9|15539.7|15537.7|15540.3|15538.3|15538.8|15536.8|62
1641815160000|2022-01-10 11:46:00|15539.8|15537.8|15539.8|15537.8|15541.2|15539.2|15538.9|15536.9|38
1641815170000|2022-01-10 11:46:10|15539.7|15537.7|15537.9|15535.9|15540.2|15538.2|15537.9|15535.9|63
1641815180000|2022-01-10 11:46:20|15537.8|15535.8|15537.7|15535.7|15538.9|15536.9|15536.7|15534.7|73
1641815190000|2022-01-10 11:46:30|15537.8|15535.8|15543.3|15541.3|15543.3|15541.3|15537.4|15535.4|60
1641815200000|2022-01-10 11:46:40|15543.2|15541.2|15542.9|15540.9|15543.2|15541.2|15541.4|15539.4|30
1641815210000|2022-01-10 11:46:50|15542.8|15540.8|15540.2|15538.2|15543.4|15541.4|15540.2|15538.2|29
1641815220000|2022-01-10 11:47:00|15540|15538|15538.5|15536.5|15540.7|15538.7|15538.4|15536.4|52
1641815230000|2022-01-10 11:47:10|15538.4|15536.4|15537.9|15535.9|15538.9|15536.9|15537.2|15535.2|11
1641815240000|2022-01-10 11:47:20|15537.8|15535.8|15538.7|15536.7|15539.2|15537.2|15537.7|15535.7|20
1641815250000|2022-01-10 11:47:30|15538.8|15536.8|15537.9|15535.9|15540.9|15538.9|15537.9|15535.9|76
1641815260000|2022-01-10 11:47:40|15537.8|15535.8|15538.7|15536.7|15539.4|15537.4|15537.8|15535.8|21
1641815270000|2022-01-10 11:47:50|15538.2|15536.2|15538.4|15536.4|15538.7|15536.7|15537.3|15535.3|30
1641815280000|2022-01-10 11:48:00|15538.2|15536.2|15537.4|15535.4|15538.7|15536.7|15537.2|15535.2|12
1641815290000|2022-01-10 11:48:10|15537.5|15535.5|15537.5|15535.5|15538.7|15536.7|15537.4|15535.4|6
1641815300000|2022-01-10 11:48:20|15537.7|15535.7|15538.4|15536.4|15539.2|15537.2|15537.7|15535.7|6
1641815310000|2022-01-10 11:48:30|15538.3|15536.3|15538.9|15536.9|15539.5|15537.5|15538.2|15536.2|12
1641815320000|2022-01-10 11:48:40|15538.7|15536.7|15540.5|15538.5|15540.5|15538.5|15537.5|15535.5|9
1641815330000|2022-01-10 11:48:50|15540.4|15538.4|15540.2|15538.2|15540.9|15538.9|15538.8|15536.8|15
1641815340000|2022-01-10 11:49:00|15540|15538|15540.7|15538.7|15540.9|15538.9|15539.8|15537.8|10
1641815350000|2022-01-10 11:49:10|15540.8|15538.8|15539.9|15537.9|15541|15539|15539.9|15537.9|11
1641815360000|2022-01-10 11:49:20|15539.8|15537.8|15539.9|15537.9|15540.3|15538.3|15539.7|15537.7|4
1641815370000|2022-01-10 11:49:30|15540|15538|15539.5|15537.5|15540|15538|15539.2|15537.2|16
1641815380000|2022-01-10 11:49:40|15539.7|15537.7|15538.8|15536.8|15539.7|15537.7|15537.7|15535.7|19
1641815390000|2022-01-10 11:49:50|15538.4|15536.4|15541.5|15539.5|15541.8|15539.8|15538.2|15536.2|35
1641815400000|2022-01-10 11:50:00|15541.7|15539.7|15543.2|15541.2|15543.3|15541.3|15540.5|15538.5|29
1641815410000|2022-01-10 11:50:10|15542.8|15540.8|15543.4|15541.4|15543.4|15541.4|15542.4|15540.4|25
1641815420000|2022-01-10 11:50:20|15542.9|15540.9|15543.8|15541.8|15545.9|15543.9|15542.9|15540.9|96
1641815430000|2022-01-10 11:50:30|15543.9|15541.9|15545.9|15543.9|15546.3|15544.3|15543.2|15541.2|15
1641815440000|2022-01-10 11:50:40|15546|15544|15547.4|15545.4|15547.8|15545.8|15546|15544|60
1641815450000|2022-01-10 11:50:50|15547.7|15545.7|15546.5|15544.5|15549.2|15547.2|15546.3|15544.3|63
1641815460000|2022-01-10 11:51:00|15546.2|15544.2|15548|15546|15548.9|15546.9|15545.5|15543.5|49
1641815470000|2022-01-10 11:51:10|15547.8|15545.8|15548.5|15546.5|15548.8|15546.8|15547.4|15545.4|18
1641815480000|2022-01-10 11:51:20|15548.7|15546.7|15548.5|15546.5|15548.9|15546.9|15547.2|15545.2|28
1641815490000|2022-01-10 11:51:30|15548.4|15546.4|15547.2|15545.2|15548.4|15546.4|15547.2|15545.2|14
1641815500000|2022-01-10 11:51:40|15547|15545|15548.2|15546.2|15548.2|15546.2|15547|15545|12
1641815510000|2022-01-10 11:51:50|15547.9|15545.9|15547.2|15545.2|15547.9|15545.9|15546.9|15544.9|14
1641815520000|2022-01-10 11:52:00|15547|15545|15541.9|15539.9|15548.2|15546.2|15541.9|15539.9|73
1641815530000|2022-01-10 11:52:10|15541.7|15539.7|15538|15536|15541.7|15539.7|15537.9|15535.9|75
1641815540000|2022-01-10 11:52:20|15538.2|15536.2|15540.7|15538.7|15540.7|15538.7|15538.2|15536.2|34
1641815550000|2022-01-10 11:52:30|15540.2|15538.2|15538.3|15536.3|15540.4|15538.4|15538.3|15536.3|24
1641815560000|2022-01-10 11:52:40|15538.4|15536.4|15542.2|15540.2|15542.3|15540.3|15538.4|15536.4|21
1641815570000|2022-01-10 11:52:50|15542.3|15540.3|15545.3|15543.3|15545.4|15543.4|15542.3|15540.3|44
1641815580000|2022-01-10 11:53:00|15544.4|15542.4|15544|15542|15544.9|15542.9|15543.4|15541.4|20
1641815590000|2022-01-10 11:53:10|15543.7|15541.7|15544.7|15542.7|15545.4|15543.4|15543.7|15541.7|15
1641815600000|2022-01-10 11:53:20|15544.4|15542.4|15546.4|15544.4|15546.4|15544.4|15544.4|15542.4|19
1641815610000|2022-01-10 11:53:30|15546.2|15544.2|15547.5|15545.5|15547.9|15545.9|15546.2|15544.2|35
1641815620000|2022-01-10 11:53:40|15547.4|15545.4|15547.4|15545.4|15548.7|15546.7|15547|15545|37
1641815630000|2022-01-10 11:53:50|15547.5|15545.5|15547.3|15545.3|15548.7|15546.7|15546.9|15544.9|38
1641815640000|2022-01-10 11:54:00|15547.7|15545.7|15548.3|15546.3|15548.7|15546.7|15546.7|15544.7|31
1641815650000|2022-01-10 11:54:10|15548.5|15546.5|15549.2|15547.2|15549.8|15547.8|15547.9|15545.9|33
1641815660000|2022-01-10 11:54:20|15549.4|15547.4|15549.8|15547.8|15550.3|15548.3|15549.2|15547.2|47
1641815670000|2022-01-10 11:54:30|15549.9|15547.9|15551.4|15549.4|15551.4|15549.4|15549.3|15547.3|32
1641815680000|2022-01-10 11:54:40|15551|15549|15540.8|15538.8|15551.2|15549.2|15540.7|15538.7|92
1641815690000|2022-01-10 11:54:50|15540.9|15538.9|15538.9|15536.9|15541.8|15539.8|15538.7|15536.7|52
1641815700000|2022-01-10 11:55:00|15538.7|15536.7|15544.7|15542.7|15544.7|15542.7|15538.2|15536.2|87
1641815710000|2022-01-10 11:55:10|15544.5|15542.5|15544.4|15542.4|15545.4|15543.4|15542.9|15540.9|51
1641815720000|2022-01-10 11:55:20|15544.3|15542.3|15546.9|15544.9|15546.9|15544.9|15544.3|15542.3|14
1641815730000|2022-01-10 11:55:30|15547.5|15545.5|15550.9|15548.9|15551.3|15549.3|15547.4|15545.4|61
1641815740000|2022-01-10 11:55:40|15550.8|15548.8|15550.4|15548.4|15552.7|15550.7|15550.4|15548.4|61
1641815750000|2022-01-10 11:55:50|15550.3|15548.3|15549.3|15547.3|15552.2|15550.2|15548.8|15546.8|42
1641815760000|2022-01-10 11:56:00|15550.2|15548.2|15549.3|15547.3|15551.2|15549.2|15549|15547|33
1641815770000|2022-01-10 11:56:10|15549.5|15547.5|15548.2|15546.2|15550.7|15548.7|15548.2|15546.2|24
1641815780000|2022-01-10 11:56:20|15547.7|15545.7|15550.2|15548.2|15550.4|15548.4|15547.5|15545.5|14
1641815790000|2022-01-10 11:56:30|15550|15548|15546.5|15544.5|15550.3|15548.3|15546.4|15544.4|7
1641815800000|2022-01-10 11:56:40|15546.4|15544.4|15546.7|15544.7|15546.9|15544.9|15545.2|15543.2|21
1641815810000|2022-01-10 11:56:50|15547|15545|15546|15544|15548.4|15546.4|15545.9|15543.9|19
1641815820000|2022-01-10 11:57:00|15546.2|15544.2|15545|15543|15546.7|15544.7|15544.8|15542.8|14
1641815830000|2022-01-10 11:57:10|15544.7|15542.7|15544.8|15542.8|15545.2|15543.2|15543.9|15541.9|15
1641815840000|2022-01-10 11:57:20|15544.9|15542.9|15544|15542|15545.9|15543.9|15544|15542|20
1641815850000|2022-01-10 11:57:30|15544.2|15542.2|15545.2|15543.2|15546|15544|15544.2|15542.2|3
1641815860000|2022-01-10 11:57:40|15545|15543|15545.2|15543.2|15545.2|15543.2|15544.4|15542.4|8
1641815870000|2022-01-10 11:57:50|15546.4|15544.4|15547.5|15545.5|15547.5|15545.5|15546.4|15544.4|22
1641815880000|2022-01-10 11:58:00|15547.7|15545.7|15545.7|15543.7|15547.8|15545.8|15545.4|15543.4|16
1641815890000|2022-01-10 11:58:10|15547.5|15545.5|15547.4|15545.4|15548.4|15546.4|15546.7|15544.7|42
1641815900000|2022-01-10 11:58:20|15547.5|15545.5|15545.8|15543.8|15547.8|15545.8|15545.8|15543.8|15
1641815910000|2022-01-10 11:58:30|15545.7|15543.7|15549.2|15547.2|15549.2|15547.2|15545.3|15543.3|22
1641815920000|2022-01-10 11:58:40|15548.3|15546.3|15546.8|15544.8|15548.4|15546.4|15546.8|15544.8|14
1641815930000|2022-01-10 11:58:50|15546.7|15544.7|15547.3|15545.3|15547.4|15545.4|15546.7|15544.7|3
1641815940000|2022-01-10 11:59:00|15547.4|15545.4|15547.3|15545.3|15547.9|15545.9|15546.5|15544.5|6
1641815950000|2022-01-10 11:59:10|15546.9|15544.9|15547.8|15545.8|15548.5|15546.5|15546.3|15544.3|6
1641815960000|2022-01-10 11:59:20|15547.7|15545.7|15546|15544|15547.8|15545.8|15545.4|15543.4|11
1641815970000|2022-01-10 11:59:30|15545.9|15543.9|15545.7|15543.7|15547|15545|15545.7|15543.7|7
1641815980000|2022-01-10 11:59:40|15545.9|15543.9|15545.5|15543.5|15547.3|15545.3|15545.3|15543.3|5
1641815990000|2022-01-10 11:59:50|15545.7|15543.7|15546.9|15544.9|15547|15545|15545.2|15543.2|6
1641816000000|2022-01-10 12:00:00|15547.4|15545.4|15548.4|15546.4|15549.2|15547.2|15546.7|15544.7|71
1641816010000|2022-01-10 12:00:10|15548.3|15546.3|15550.9|15548.9|15551|15549|15547.9|15545.9|51
1641816020000|2022-01-10 12:00:20|15551|15549|15555.3|15553.3|15555.9|15553.9|15550.8|15548.8|144
1641816030000|2022-01-10 12:00:30|15554.7|15552.7|15551.2|15549.2|15557.5|15555.5|15550.9|15548.9|133
1641816040000|2022-01-10 12:00:40|15551|15549|15551|15549|15553.2|15551.2|15550.3|15548.3|34
1641816050000|2022-01-10 12:00:50|15551.2|15549.2|15550.9|15548.9|15551.5|15549.5|15549.9|15547.9|38
1641816060000|2022-01-10 12:01:00|15551.3|15549.3|15551.4|15549.4|15552.3|15550.3|15549.9|15547.9|20
1641816070000|2022-01-10 12:01:10|15551.5|15549.5|15550.2|15548.2|15551.8|15549.8|15550.2|15548.2|15
1641816080000|2022-01-10 12:01:20|15550|15548|15551.4|15549.4|15551.7|15549.7|15549.9|15547.9|10
1641816090000|2022-01-10 12:01:30|15550.9|15548.9|15550.9|15548.9|15552.2|15550.2|15550.4|15548.4|13
1641816100000|2022-01-10 12:01:40|15551|15549|15551.3|15549.3|15552|15550|15551|15549|11
1641816110000|2022-01-10 12:01:50|15551.2|15549.2|15549.5|15547.5|15551.2|15549.2|15548.5|15546.5|31
1641816120000|2022-01-10 12:02:00|15549.7|15547.7|15549|15547|15550.4|15548.4|15549|15547|6
1641816130000|2022-01-10 12:02:10|15549.2|15547.2|15548.3|15546.3|15549.2|15547.2|15548|15546|12
1641816140000|2022-01-10 12:02:20|15548.4|15546.4|15548.2|15546.2|15549|15547|15547.8|15545.8|15
1641816150000|2022-01-10 12:02:30|15547.9|15545.9|15545.3|15543.3|15547.9|15545.9|15544.8|15542.8|36
1641816160000|2022-01-10 12:02:40|15545.2|15543.2|15541.9|15539.9|15545.2|15543.2|15540.7|15538.7|107
1641816170000|2022-01-10 12:02:50|15541.7|15539.7|15540.5|15538.5|15543|15541|15540.4|15538.4|22
1641816180000|2022-01-10 12:03:00|15540.4|15538.4|15539.2|15537.2|15541|15539|15538.9|15536.9|30
1641816190000|2022-01-10 12:03:10|15538.9|15536.9|15543|15541|15543.4|15541.4|15538.9|15536.9|26
1641816200000|2022-01-10 12:03:20|15542.9|15540.9|15542.9|15540.9|15544|15542|15542.4|15540.4|13
1641816210000|2022-01-10 12:03:30|15543|15541|15543.3|15541.3|15543.3|15541.3|15541.2|15539.2|11
1641816220000|2022-01-10 12:03:40|15543.5|15541.5|15543.9|15541.9|15544.3|15542.3|15543.4|15541.4|17
1641816230000|2022-01-10 12:03:50|15544.2|15542.2|15545.8|15543.8|15547|15545|15544.2|15542.2|20
1641816240000|2022-01-10 12:04:00|15545.9|15543.9|15546.9|15544.9|15547.9|15545.9|15545.8|15543.8|37
1641816250000|2022-01-10 12:04:10|15546.8|15544.8|15547.7|15545.7|15548.3|15546.3|15546.5|15544.5|12
1641816260000|2022-01-10 12:04:20|15547.8|15545.8|15547.8|15545.8|15547.8|15545.8|15547|15545|8
1641816270000|2022-01-10 12:04:30|15548.3|15546.3|15547.4|15545.4|15548.9|15546.9|15547|15545|29
1641816280000|2022-01-10 12:04:40|15547.3|15545.3|15546.2|15544.2|15547.3|15545.3|15545.8|15543.8|12
1641816290000|2022-01-10 12:04:50|15546|15544|15543.9|15541.9|15546|15544|15543.7|15541.7|23
1641816300000|2022-01-10 12:05:00|15544.7|15542.7|15546.5|15544.5|15547.2|15545.2|15544.2|15542.2|20
1641816310000|2022-01-10 12:05:10|15545.9|15543.9|15546.5|15544.5|15546.5|15544.5|15545.5|15543.5|11
1641816320000|2022-01-10 12:05:20|15546.4|15544.4|15545.7|15543.7|15549|15547|15545.7|15543.7|44
1641816330000|2022-01-10 12:05:30|15545.8|15543.8|15543.2|15541.2|15546|15544|15543.2|15541.2|18
1641816340000|2022-01-10 12:05:40|15543.3|15541.3|15544.2|15542.2|15544.5|15542.5|15543.3|15541.3|6
1641816350000|2022-01-10 12:05:50|15544.3|15542.3|15544.5|15542.5|15544.9|15542.9|15544|15542|8
1641816360000|2022-01-10 12:06:00|15544.3|15542.3|15546.2|15544.2|15546.9|15544.9|15543.9|15541.9|10
1641816370000|2022-01-10 12:06:10|15546|15544|15548|15546|15548|15546|15546|15544|4
1641816380000|2022-01-10 12:06:20|15547.7|15545.7|15548.8|15546.8|15548.9|15546.9|15547.7|15545.7|9
1641816390000|2022-01-10 12:06:30|15548.9|15546.9|15548.9|15546.9|15550.4|15548.4|15548.8|15546.8|20
1641816400000|2022-01-10 12:06:40|15549.2|15547.2|15550.2|15548.2|15550.7|15548.7|15548.9|15546.9|13
1641816410000|2022-01-10 12:06:50|15550|15548|15550|15548|15550.7|15548.7|15549.2|15547.2|16
1641816420000|2022-01-10 12:07:00|15550.2|15548.2|15549.5|15547.5|15550.3|15548.3|15549|15547|9
1641816430000|2022-01-10 12:07:10|15549.7|15547.7|15552.5|15550.5|15552.5|15550.5|15549.7|15547.7|47
1641816440000|2022-01-10 12:07:20|15553|15551|15554|15552|15554.3|15552.3|15552.7|15550.7|43
1641816450000|2022-01-10 12:07:30|15554.2|15552.2|15551.8|15549.8|15554.3|15552.3|15551.4|15549.4|17
1641816460000|2022-01-10 12:07:40|15551.7|15549.7|15546.3|15544.3|15551.7|15549.7|15546.3|15544.3|43
1641816470000|2022-01-10 12:07:50|15546.4|15544.4|15545.8|15543.8|15547.7|15545.7|15545.8|15543.8|32
1641816480000|2022-01-10 12:08:00|15545.7|15543.7|15544.8|15542.8|15545.8|15543.8|15543.2|15541.2|28
1641816490000|2022-01-10 12:08:10|15544.4|15542.4|15542.4|15540.4|15544.8|15542.8|15540.9|15538.9|69
1641816500000|2022-01-10 12:08:20|15542.5|15540.5|15543.8|15541.8|15545.4|15543.4|15542|15540|15
1641816510000|2022-01-10 12:08:30|15543.9|15541.9|15537.4|15535.4|15543.9|15541.9|15537.2|15535.2|74
1641816520000|2022-01-10 12:08:40|15537.2|15535.2|15533.9|15531.9|15537.9|15535.9|15533.9|15531.9|128
1641816530000|2022-01-10 12:08:50|15534|15532|15535.4|15533.4|15535.4|15533.4|15532.4|15530.4|94
1641816540000|2022-01-10 12:09:00|15535.3|15533.3|15532.3|15530.3|15535.3|15533.3|15530.9|15528.9|43
1641816550000|2022-01-10 12:09:10|15532.2|15530.2|15533.9|15531.9|15534.9|15532.9|15530.4|15528.4|75
1641816560000|2022-01-10 12:09:20|15533.5|15531.5|15537.5|15535.5|15537.8|15535.8|15533.5|15531.5|45
1641816570000|2022-01-10 12:09:30|15537.7|15535.7|15535.5|15533.5|15537.8|15535.8|15535.5|15533.5|20
1641816580000|2022-01-10 12:09:40|15535.3|15533.3|15534.7|15532.7|15537.7|15535.7|15534.4|15532.4|49
1641816590000|2022-01-10 12:09:50|15534.8|15532.8|15533|15531|15535|15533|15532.8|15530.8|26
1641816600000|2022-01-10 12:10:00|15532.9|15530.9|15536.7|15534.7|15536.7|15534.7|15532.9|15530.9|27
1641816610000|2022-01-10 12:10:10|15536.5|15534.5|15539.7|15537.7|15540.8|15538.8|15536|15534|36
1641816620000|2022-01-10 12:10:20|15539.5|15537.5|15539.2|15537.2|15540|15538|15537.8|15535.8|39
1641816630000|2022-01-10 12:10:30|15539.3|15537.3|15537|15535|15540.2|15538.2|15537|15535|31
1641816640000|2022-01-10 12:10:40|15536.9|15534.9|15538.9|15536.9|15539|15537|15536.8|15534.8|16
1641816650000|2022-01-10 12:10:50|15538.8|15536.8|15535.7|15533.7|15538.8|15536.8|15535.5|15533.5|47
1641816660000|2022-01-10 12:11:00|15535.8|15533.8|15532.3|15530.3|15535.9|15533.9|15532|15530|45
1641816670000|2022-01-10 12:11:10|15532.4|15530.4|15530.4|15528.4|15532.7|15530.7|15530|15528|42
1641816680000|2022-01-10 12:11:20|15530.3|15528.3|15531.3|15529.3|15531.9|15529.9|15530.2|15528.2|55
1641816690000|2022-01-10 12:11:30|15531.4|15529.4|15527.2|15525.2|15531.4|15529.4|15525.8|15523.8|177
1641816700000|2022-01-10 12:11:40|15527.7|15525.7|15529|15527|15529|15527|15525.9|15523.9|36
1641816710000|2022-01-10 12:11:50|15528.9|15526.9|15527.3|15525.3|15529.9|15527.9|15526.8|15524.8|74
1641816720000|2022-01-10 12:12:00|15527.2|15525.2|15521.5|15519.5|15527.3|15525.3|15521.5|15519.5|119
1641816730000|2022-01-10 12:12:10|15521.8|15519.8|15528|15526|15528.4|15526.4|15521.8|15519.8|71
1641816740000|2022-01-10 12:12:20|15529|15527|15527.2|15525.2|15529.9|15527.9|15527.2|15525.2|36
1641816750000|2022-01-10 12:12:30|15527.5|15525.5|15528|15526|15528.4|15526.4|15526.3|15524.3|38
1641816760000|2022-01-10 12:12:40|15527.8|15525.8|15531.2|15529.2|15531.2|15529.2|15527.8|15525.8|50
1641816770000|2022-01-10 12:12:50|15531.5|15529.5|15530|15528|15532.2|15530.2|15529.5|15527.5|39
1641816780000|2022-01-10 12:13:00|15530.3|15528.3|15525.2|15523.2|15530.3|15528.3|15524.9|15522.9|71
1641816790000|2022-01-10 12:13:10|15525.3|15523.3|15526.4|15524.4|15526.4|15524.4|15524.8|15522.8|50
1641816800000|2022-01-10 12:13:20|15526.7|15524.7|15525.4|15523.4|15527|15525|15525|15523|15
1641816810000|2022-01-10 12:13:30|15524.9|15522.9|15524.5|15522.5|15525|15523|15523.9|15521.9|51
1641816820000|2022-01-10 12:13:40|15524.3|15522.3|15519.2|15517.2|15524.4|15522.4|15518.9|15516.9|145
1641816830000|2022-01-10 12:13:50|15518.9|15516.9|15517.7|15515.7|15518.9|15516.9|15515|15513|231
1641816840000|2022-01-10 12:14:00|15517.5|15515.5|15516.8|15514.8|15517.5|15515.5|15515.3|15513.3|58
1641816850000|2022-01-10 12:14:10|15516.7|15514.7|15513.5|15511.5|15518.4|15516.4|15513.3|15511.3|139
1641816860000|2022-01-10 12:14:20|15513.2|15511.2|15513.9|15511.9|15515.3|15513.3|15512.9|15510.9|236
1641816870000|2022-01-10 12:14:30|15514|15512|15516.7|15514.7|15516.8|15514.8|15514|15512|55
1641816880000|2022-01-10 12:14:40|15516.4|15514.4|15518.3|15516.3|15518.4|15516.4|15516|15514|34
1641816890000|2022-01-10 12:14:50|15517.9|15515.9|15516.3|15514.3|15518.5|15516.5|15515.7|15513.7|35
1641816900000|2022-01-10 12:15:00|15516.2|15514.2|15509|15507|15516.9|15514.9|15505.9|15503.9|460
1641816910000|2022-01-10 12:15:10|15509.2|15507.2|15508.8|15506.8|15510.3|15508.3|15506.8|15504.8|176
1641816920000|2022-01-10 12:15:20|15508.7|15506.7|15509.5|15507.5|15510.7|15508.7|15508.4|15506.4|61
1641816930000|2022-01-10 12:15:30|15509.4|15507.4|15499.8|15497.8|15509.9|15507.9|15499.8|15497.8|336
1641816940000|2022-01-10 12:15:40|15500|15498|15488.9|15486.9|15501.2|15499.2|15487.4|15485.4|1013
1641816950000|2022-01-10 12:15:50|15489.5|15487.5|15491.9|15489.9|15493.5|15491.5|15487.8|15485.8|307
1641816960000|2022-01-10 12:16:00|15492.5|15490.5|15491|15489|15493.3|15491.3|15489.5|15487.5|133
1641816970000|2022-01-10 12:16:10|15491.2|15489.2|15491|15489|15492.5|15490.5|15488.9|15486.9|86
1641816980000|2022-01-10 12:16:20|15490.3|15488.3|15489.4|15487.4|15490.3|15488.3|15485.5|15483.5|165
1641816990000|2022-01-10 12:16:30|15490.5|15488.5|15493.9|15491.9|15495.3|15493.3|15490.5|15488.5|202
1641817000000|2022-01-10 12:16:40|15494.3|15492.3|15493.9|15491.9|15494.9|15492.9|15491.9|15489.9|65
1641817010000|2022-01-10 12:16:50|15493.8|15491.8|15493.2|15491.2|15494.7|15492.7|15492.3|15490.3|61
1641817020000|2022-01-10 12:17:00|15493.8|15491.8|15491.8|15489.8|15493.9|15491.9|15490.7|15488.7|60
1641817030000|2022-01-10 12:17:10|15491.7|15489.7|15488.9|15486.9|15492.3|15490.3|15488.8|15486.8|69
1641817040000|2022-01-10 12:17:20|15488.4|15486.4|15491.4|15489.4|15492|15490|15488.4|15486.4|51
1641817050000|2022-01-10 12:17:30|15491.7|15489.7|15490|15488|15492.2|15490.2|15489.8|15487.8|38
1641817060000|2022-01-10 12:17:40|15490.7|15488.7|15488.8|15486.8|15491.2|15489.2|15486.9|15484.9|57
1641817070000|2022-01-10 12:17:50|15488.9|15486.9|15488.8|15486.8|15489|15487|15487.7|15485.7|54
1641817080000|2022-01-10 12:18:00|15488.4|15486.4|15484.3|15482.3|15489.2|15487.2|15483.9|15481.9|110
1641817090000|2022-01-10 12:18:10|15484.2|15482.2|15489.9|15487.9|15489.9|15487.9|15482.3|15480.3|228
1641817100000|2022-01-10 12:18:20|15490|15488|15490.7|15488.7|15491.2|15489.2|15489.8|15487.8|55
1641817110000|2022-01-10 12:18:30|15490.5|15488.5|15491.3|15489.3|15492.2|15490.2|15488.4|15486.4|67
1641817120000|2022-01-10 12:18:40|15491.4|15489.4|15490.5|15488.5|15491.9|15489.9|15489.8|15487.8|65
1641817130000|2022-01-10 12:18:50|15490|15488|15491|15489|15492.3|15490.3|15489.9|15487.9|65
1641817140000|2022-01-10 12:19:00|15491.2|15489.2|15493|15491|15494.2|15492.2|15491.2|15489.2|134
1641817150000|2022-01-10 12:19:10|15493.2|15491.2|15494.3|15492.3|15494.3|15492.3|15493.2|15491.2|38
1641817160000|2022-01-10 12:19:20|15493.8|15491.8|15491.9|15489.9|15494.3|15492.3|15490.3|15488.3|59
1641817170000|2022-01-10 12:19:30|15491.5|15489.5|15490.9|15488.9|15491.5|15489.5|15489.9|15487.9|38
1641817180000|2022-01-10 12:19:40|15491.2|15489.2|15491.9|15489.9|15492|15490|15490.2|15488.2|27
1641817190000|2022-01-10 12:19:50|15492.2|15490.2|15488.7|15486.7|15492.3|15490.3|15488.7|15486.7|39
1641817200000|2022-01-10 12:20:00|15489.2|15487.2|15486.3|15484.3|15489.9|15487.9|15486.3|15484.3|101
1641817210000|2022-01-10 12:20:10|15486|15484|15486.5|15484.5|15487.4|15485.4|15484.4|15482.4|95
1641817220000|2022-01-10 12:20:20|15486.3|15484.3|15489.4|15487.4|15490.4|15488.4|15483.8|15481.8|117
1641817230000|2022-01-10 12:20:30|15489|15487|15488.8|15486.8|15489.2|15487.2|15487.7|15485.7|28
1641817240000|2022-01-10 12:20:40|15488.9|15486.9|15487.5|15485.5|15488.9|15486.9|15487|15485|20
1641817250000|2022-01-10 12:20:50|15488.2|15486.2|15489|15487|15489.2|15487.2|15487.4|15485.4|35
1641817260000|2022-01-10 12:21:00|15488.9|15486.9|15491.3|15489.3|15491.4|15489.4|15488.8|15486.8|53
1641817270000|2022-01-10 12:21:10|15491.4|15489.4|15494.2|15492.2|15494.7|15492.7|15490.9|15488.9|71
1641817280000|2022-01-10 12:21:20|15493.9|15491.9|15494.3|15492.3|15495.4|15493.4|15492.5|15490.5|72
1641817290000|2022-01-10 12:21:30|15494.4|15492.4|15494.2|15492.2|15496.8|15494.8|15493.7|15491.7|56
1641817300000|2022-01-10 12:21:40|15495.3|15493.3|15496.9|15494.9|15497.3|15495.3|15495.2|15493.2|58
1641817310000|2022-01-10 12:21:50|15497|15495|15496.9|15494.9|15497.8|15495.8|15496.5|15494.5|42
1641817320000|2022-01-10 12:22:00|15497|15495|15493.7|15491.7|15497|15495|15492.9|15490.9|51
1641817330000|2022-01-10 12:22:10|15493.5|15491.5|15491.2|15489.2|15493.8|15491.8|15490.9|15488.9|49
1641817340000|2022-01-10 12:22:20|15491|15489|15489|15487|15491.7|15489.7|15488.7|15486.7|74
1641817350000|2022-01-10 12:22:30|15489.2|15487.2|15487.8|15485.8|15489.8|15487.8|15487.2|15485.2|55
1641817360000|2022-01-10 12:22:40|15487.9|15485.9|15492.2|15490.2|15492.3|15490.3|15487|15485|49
1641817370000|2022-01-10 12:22:50|15492|15490|15490.3|15488.3|15492.9|15490.9|15490.3|15488.3|26
1641817380000|2022-01-10 12:23:00|15490.2|15488.2|15490.4|15488.4|15492.2|15490.2|15488.2|15486.2|31
1641817390000|2022-01-10 12:23:10|15490.2|15488.2|15491.2|15489.2|15491.4|15489.4|15490|15488|28
1641817400000|2022-01-10 12:23:20|15491.4|15489.4|15491.4|15489.4|15491.7|15489.7|15490.4|15488.4|11
1641817410000|2022-01-10 12:23:30|15491.5|15489.5|15492|15490|15492.8|15490.8|15490.5|15488.5|26
1641817420000|2022-01-10 12:23:40|15492.2|15490.2|15495|15493|15495|15493|15490.9|15488.9|17
1641817430000|2022-01-10 12:23:50|15494.7|15492.7|15493.2|15491.2|15494.7|15492.7|15492.2|15490.2|16
1641817440000|2022-01-10 12:24:00|15493.3|15491.3|15492.9|15490.9|15495|15493|15492.8|15490.8|50
1641817450000|2022-01-10 12:24:10|15493|15491|15492.3|15490.3|15493.4|15491.4|15491.9|15489.9|20
1641817460000|2022-01-10 12:24:20|15492.5|15490.5|15491.7|15489.7|15493|15491|15491.7|15489.7|41
1641817470000|2022-01-10 12:24:30|15491.5|15489.5|15496.2|15494.2|15496.8|15494.8|15491.5|15489.5|23
1641817480000|2022-01-10 12:24:40|15496.5|15494.5|15496.2|15494.2|15496.5|15494.5|15494.5|15492.5|33
1641817490000|2022-01-10 12:24:50|15496.3|15494.3|15494.9|15492.9|15496.3|15494.3|15494.4|15492.4|31
1641817500000|2022-01-10 12:25:00|15494.8|15492.8|15494.3|15492.3|15495.8|15493.8|15494.2|15492.2|40
1641817510000|2022-01-10 12:25:10|15494.2|15492.2|15495.9|15493.9|15496.2|15494.2|15494.2|15492.2|16
1641817520000|2022-01-10 12:25:20|15496.2|15494.2|15496.9|15494.9|15497.3|15495.3|15496.2|15494.2|27
1641817530000|2022-01-10 12:25:30|15496.8|15494.8|15496.8|15494.8|15496.9|15494.9|15496|15494|24
1641817540000|2022-01-10 12:25:40|15497|15495|15497.3|15495.3|15497.5|15495.5|15496.4|15494.4|34
1641817550000|2022-01-10 12:25:50|15497.2|15495.2|15499.8|15497.8|15500.2|15498.2|15496.9|15494.9|73
1641817560000|2022-01-10 12:26:00|15499.9|15497.9|15501.4|15499.4|15502.3|15500.3|15499.9|15497.9|78
1641817570000|2022-01-10 12:26:10|15501.5|15499.5|15500.9|15498.9|15501.9|15499.9|15499.8|15497.8|79
1641817580000|2022-01-10 12:26:20|15501|15499|15500|15498|15501.2|15499.2|15499.9|15497.9|16
1641817590000|2022-01-10 12:26:30|15500.2|15498.2|15497.8|15495.8|15500.8|15498.8|15496.9|15494.9|65
1641817600000|2022-01-10 12:26:40|15497.9|15495.9|15499.9|15497.9|15500|15498|15497.5|15495.5|26
1641817610000|2022-01-10 12:26:50|15500|15498|15498.5|15496.5|15500.4|15498.4|15497.9|15495.9|16
1641817620000|2022-01-10 12:27:00|15498.7|15496.7|15496.9|15494.9|15499.2|15497.2|15496.9|15494.9|20
1641817630000|2022-01-10 12:27:10|15497|15495|15496.5|15494.5|15497.4|15495.4|15496.3|15494.3|40
1641817640000|2022-01-10 12:27:20|15496.4|15494.4|15496.3|15494.3|15497.9|15495.9|15496|15494|36
1641817650000|2022-01-10 12:27:30|15496.4|15494.4|15493.7|15491.7|15497|15495|15493.4|15491.4|54
1641817660000|2022-01-10 12:27:40|15492.8|15490.8|15489.4|15487.4|15493|15491|15489.4|15487.4|67
1641817670000|2022-01-10 12:27:50|15489.3|15487.3|15489.9|15487.9|15490|15488|15488.9|15486.9|55
1641817680000|2022-01-10 12:28:00|15490.3|15488.3|15488.2|15486.2|15490.3|15488.3|15487.2|15485.2|62
1641817690000|2022-01-10 12:28:10|15488.7|15486.7|15488.9|15486.9|15492.7|15490.7|15488.2|15486.2|111
1641817700000|2022-01-10 12:28:20|15489.2|15487.2|15490.4|15488.4|15490.5|15488.5|15487|15485|44
1641817710000|2022-01-10 12:28:30|15490.3|15488.3|15489.4|15487.4|15490.8|15488.8|15486.7|15484.7|60
1641817720000|2022-01-10 12:28:40|15489.3|15487.3|15489.5|15487.5|15489.8|15487.8|15489|15487|13
1641817730000|2022-01-10 12:28:50|15489.4|15487.4|15492.3|15490.3|15492.4|15490.4|15489.3|15487.3|32
1641817740000|2022-01-10 12:29:00|15492.4|15490.4|15493|15491|15494.2|15492.2|15492.2|15490.2|34
1641817750000|2022-01-10 12:29:10|15492.8|15490.8|15491.8|15489.8|15493|15491|15491.8|15489.8|19
1641817760000|2022-01-10 12:29:20|15491.7|15489.7|15492.4|15490.4|15493|15491|15491.2|15489.2|19
1641817770000|2022-01-10 12:29:30|15492.9|15490.9|15490.4|15488.4|15493|15491|15489.2|15487.2|36
1641817780000|2022-01-10 12:29:40|15491|15489|15490.7|15488.7|15491|15489|15490.3|15488.3|33
1641817790000|2022-01-10 12:29:50|15490.5|15488.5|15490.4|15488.4|15492.7|15490.7|15489.4|15487.4|47
1641817800000|2022-01-10 12:30:00|15490.2|15488.2|15491.3|15489.3|15493|15491|15490.2|15488.2|35
1641817810000|2022-01-10 12:30:10|15491.4|15489.4|15491.7|15489.7|15492.7|15490.7|15491.3|15489.3|20
1641817820000|2022-01-10 12:30:20|15491.4|15489.4|15488.4|15486.4|15491.4|15489.4|15487.7|15485.7|57
1641817830000|2022-01-10 12:30:30|15488.3|15486.3|15487.5|15485.5|15488.3|15486.3|15485.9|15483.9|42
1641817840000|2022-01-10 12:30:40|15488|15486|15485.9|15483.9|15489|15487|15484.8|15482.8|80
1641817850000|2022-01-10 12:30:50|15485.7|15483.7|15483.5|15481.5|15485.8|15483.8|15483.3|15481.3|63
1641817860000|2022-01-10 12:31:00|15483.7|15481.7|15475|15473|15483.7|15481.7|15475|15473|378
1641817870000|2022-01-10 12:31:10|15474.9|15472.9|15478.5|15476.5|15478.5|15476.5|15470.5|15468.5|287
1641817880000|2022-01-10 12:31:20|15478|15476|15474.8|15472.8|15479.9|15477.9|15473.4|15471.4|128
1641817890000|2022-01-10 12:31:30|15475.8|15473.8|15472.9|15470.9|15477.2|15475.2|15472.9|15470.9|110
1641817900000|2022-01-10 12:31:40|15472.8|15470.8|15462.4|15460.4|15473.2|15471.2|15457.8|15455.8|954
1641817910000|2022-01-10 12:31:50|15462.8|15460.8|15460.4|15458.4|15464.7|15462.7|15458.3|15456.3|270
1641817920000|2022-01-10 12:32:00|15460.2|15458.2|15463|15461|15463.9|15461.9|15458.3|15456.3|274
1641817930000|2022-01-10 12:32:10|15463.4|15461.4|15459.7|15457.7|15465.2|15463.2|15458.7|15456.7|163
1641817940000|2022-01-10 12:32:20|15459.8|15457.8|15457.5|15455.5|15459.8|15457.8|15455.4|15453.4|168
1641817950000|2022-01-10 12:32:30|15457.4|15455.4|15451.9|15449.9|15458.9|15456.9|15451.9|15449.9|176
1641817960000|2022-01-10 12:32:40|15452|15450|15457.3|15455.3|15457.5|15455.5|15452|15450|84
1641817970000|2022-01-10 12:32:50|15457.2|15455.2|15456.3|15454.3|15457.7|15455.7|15453.9|15451.9|53
1641817980000|2022-01-10 12:33:00|15456.2|15454.2|15453.7|15451.7|15457.3|15455.3|15452.9|15450.9|92
1641817990000|2022-01-10 12:33:10|15453.4|15451.4|15450.9|15448.9|15453.5|15451.5|15449.9|15447.9|119
1641818000000|2022-01-10 12:33:20|15450.8|15448.8|15452|15450|15453.4|15451.4|15450.7|15448.7|122
1641818010000|2022-01-10 12:33:30|15450.4|15448.4|15447|15445|15451.9|15449.9|15446.7|15444.7|273
1641818020000|2022-01-10 12:33:40|15446.8|15444.8|15448.8|15446.8|15449.3|15447.3|15446.8|15444.8|151
1641818030000|2022-01-10 12:33:50|15448.9|15446.9|15446.4|15444.4|15449|15447|15444.8|15442.8|123
1641818040000|2022-01-10 12:34:00|15446.5|15444.5|15447.3|15445.3|15447.9|15445.9|15444.3|15442.3|156
1641818050000|2022-01-10 12:34:10|15445.2|15443.2|15443.2|15441.2|15445.9|15443.9|15439.7|15437.7|309
1641818060000|2022-01-10 12:34:20|15443|15441|15440.5|15438.5|15446.4|15444.4|15440.2|15438.2|205
1641818070000|2022-01-10 12:34:30|15440.7|15438.7|15437.8|15435.8|15440.7|15438.7|15437.7|15435.7|128
1641818080000|2022-01-10 12:34:40|15438.2|15436.2|15440.2|15438.2|15441.4|15439.4|15436.9|15434.9|122
1641818090000|2022-01-10 12:34:50|15440.4|15438.4|15440.9|15438.9|15441.4|15439.4|15439.3|15437.3|62
1641818100000|2022-01-10 12:35:00|15441|15439|15439.9|15437.9|15441.9|15439.9|15438.7|15436.7|97
1641818110000|2022-01-10 12:35:10|15440.8|15438.8|15439.8|15437.8|15441.3|15439.3|15437.8|15435.8|163
1641818120000|2022-01-10 12:35:20|15439.9|15437.9|15441.3|15439.3|15441.4|15439.4|15438.8|15436.8|107
1641818130000|2022-01-10 12:35:30|15441.2|15439.2|15444.2|15442.2|15444.2|15442.2|15441.2|15439.2|228
1641818140000|2022-01-10 12:35:40|15444.4|15442.4|15447.2|15445.2|15448.3|15446.3|15443.9|15441.9|210
1641818150000|2022-01-10 12:35:50|15447|15445|15437.3|15435.3|15447|15445|15437.3|15435.3|277
1641818160000|2022-01-10 12:36:00|15435.9|15433.9|15435.7|15433.7|15436.9|15434.9|15433.9|15431.9|200
1641818170000|2022-01-10 12:36:10|15435.4|15433.4|15436.9|15434.9|15437.2|15435.2|15434.7|15432.7|98
1641818180000|2022-01-10 12:36:20|15437|15435|15441.7|15439.7|15441.7|15439.7|15436.8|15434.8|180
1641818190000|2022-01-10 12:36:30|15441.4|15439.4|15435.9|15433.9|15444.2|15442.2|15435.8|15433.8|217
1641818200000|2022-01-10 12:36:40|15435.2|15433.2|15437.9|15435.9|15441.2|15439.2|15435.2|15433.2|89
1641818210000|2022-01-10 12:36:50|15438|15436|15437.9|15435.9|15439|15437|15435.9|15433.9|105
1641818220000|2022-01-10 12:37:00|15437.7|15435.7|15437.9|15435.9|15438.9|15436.9|15433.9|15431.9|112
1641818230000|2022-01-10 12:37:10|15438.2|15436.2|15440.4|15438.4|15441.2|15439.2|15437|15435|83
1641818240000|2022-01-10 12:37:20|15441.7|15439.7|15444|15442|15444|15442|15441|15439|148
1641818250000|2022-01-10 12:37:30|15443.9|15441.9|15444.7|15442.7|15445.3|15443.3|15443|15441|99
1641818260000|2022-01-10 12:37:40|15444.5|15442.5|15450.7|15448.7|15450.7|15448.7|15444.2|15442.2|135
1641818270000|2022-01-10 12:37:50|15450.5|15448.5|15451.4|15449.4|15451.5|15449.5|15448.5|15446.5|96
1641818280000|2022-01-10 12:38:00|15451.8|15449.8|15452|15450|15452.4|15450.4|15451.3|15449.3|67
1641818290000|2022-01-10 12:38:10|15451.9|15449.9|15447.9|15445.9|15452.3|15450.3|15447.8|15445.8|88
1641818300000|2022-01-10 12:38:20|15447.8|15445.8|15445.7|15443.7|15447.8|15445.8|15444.5|15442.5|91
1641818310000|2022-01-10 12:38:30|15445.9|15443.9|15445.7|15443.7|15446.2|15444.2|15444.9|15442.9|45
1641818320000|2022-01-10 12:38:40|15445.8|15443.8|15441.2|15439.2|15445.8|15443.8|15440.9|15438.9|51
1641818330000|2022-01-10 12:38:50|15441|15439|15442|15440|15442|15440|15439.3|15437.3|63
1641818340000|2022-01-10 12:39:00|15441.9|15439.9|15439.4|15437.4|15442|15440|15439|15437|57
1641818350000|2022-01-10 12:39:10|15439.2|15437.2|15440.3|15438.3|15442.5|15440.5|15438.3|15436.3|74
1641818360000|2022-01-10 12:39:20|15440.4|15438.4|15443.9|15441.9|15444.3|15442.3|15440.2|15438.2|32
1641818370000|2022-01-10 12:39:30|15443.8|15441.8|15442.7|15440.7|15444.2|15442.2|15442.2|15440.2|69
1641818380000|2022-01-10 12:39:40|15442.8|15440.8|15441|15439|15442.8|15440.8|15439|15437|50
1641818390000|2022-01-10 12:39:50|15441.2|15439.2|15442.5|15440.5|15443.3|15441.3|15440.8|15438.8|24
1641818400000|2022-01-10 12:40:00|15442.4|15440.4|15439.9|15437.9|15442.4|15440.4|15438.3|15436.3|62
1641818410000|2022-01-10 12:40:10|15439.7|15437.7|15442.8|15440.8|15444.3|15442.3|15439.7|15437.7|58
1641818420000|2022-01-10 12:40:20|15442.9|15440.9|15446.3|15444.3|15446.3|15444.3|15441.7|15439.7|59
1641818430000|2022-01-10 12:40:30|15446.7|15444.7|15443.8|15441.8|15446.7|15444.7|15442|15440|42
1641818440000|2022-01-10 12:40:40|15444|15442|15445.9|15443.9|15446.7|15444.7|15444|15442|25
1641818450000|2022-01-10 12:40:50|15445.8|15443.8|15445|15443|15447|15445|15444.4|15442.4|53
1641818460000|2022-01-10 12:41:00|15445.2|15443.2|15446.8|15444.8|15447.7|15445.7|15445.2|15443.2|51
1641818470000|2022-01-10 12:41:10|15446.5|15444.5|15441.9|15439.9|15446.5|15444.5|15440.2|15438.2|59
1641818480000|2022-01-10 12:41:20|15441.8|15439.8|15442.4|15440.4|15444.5|15442.5|15441.8|15439.8|30
1641818490000|2022-01-10 12:41:30|15443.4|15441.4|15441.3|15439.3|15444.3|15442.3|15440.5|15438.5|83
1641818500000|2022-01-10 12:41:40|15442|15440|15446.3|15444.3|15446.4|15444.4|15441.5|15439.5|53
1641818510000|2022-01-10 12:41:50|15446.5|15444.5|15445.8|15443.8|15447.9|15445.9|15445.4|15443.4|52
1641818520000|2022-01-10 12:42:00|15445|15443|15445.9|15443.9|15447.7|15445.7|15444.4|15442.4|48
1641818530000|2022-01-10 12:42:10|15445.7|15443.7|15445.5|15443.5|15447.2|15445.2|15445.2|15443.2|28
1641818540000|2022-01-10 12:42:20|15445.4|15443.4|15442.9|15440.9|15446.9|15444.9|15442.9|15440.9|49
1641818550000|2022-01-10 12:42:30|15443.4|15441.4|15442.4|15440.4|15444.2|15442.2|15442.4|15440.4|25
1641818560000|2022-01-10 12:42:40|15442.7|15440.7|15446.3|15444.3|15446.3|15444.3|15442.4|15440.4|50
1641818570000|2022-01-10 12:42:50|15446.4|15444.4|15445.5|15443.5|15446.9|15444.9|15445.3|15443.3|35
1641818580000|2022-01-10 12:43:00|15444.4|15442.4|15443.2|15441.2|15445.2|15443.2|15442|15440|45
1641818590000|2022-01-10 12:43:10|15442.9|15440.9|15440|15438|15442.9|15440.9|15440|15438|110
1641818600000|2022-01-10 12:43:20|15440.2|15438.2|15441.5|15439.5|15442.9|15440.9|15439.3|15437.3|63
1641818610000|2022-01-10 12:43:30|15441.2|15439.2|15441.4|15439.4|15443.3|15441.3|15441|15439|30
1641818620000|2022-01-10 12:43:40|15441.2|15439.2|15441.2|15439.2|15441.7|15439.7|15440|15438|13
1641818630000|2022-01-10 12:43:50|15441.9|15439.9|15440.4|15438.4|15441.9|15439.9|15439.5|15437.5|47
1641818640000|2022-01-10 12:44:00|15440.5|15438.5|15439.8|15437.8|15441.4|15439.4|15439.7|15437.7|10
1641818650000|2022-01-10 12:44:10|15440|15438|15439.3|15437.3|15440.3|15438.3|15437.8|15435.8|87
1641818660000|2022-01-10 12:44:20|15439.4|15437.4|15441.3|15439.3|15441.8|15439.8|15438.9|15436.9|53
1641818670000|2022-01-10 12:44:30|15441.2|15439.2|15443.2|15441.2|15443.2|15441.2|15441.2|15439.2|85
1641818680000|2022-01-10 12:44:40|15443.8|15441.8|15442.9|15440.9|15444|15442|15442.8|15440.8|26
1641818690000|2022-01-10 12:44:50|15443.2|15441.2|15442.8|15440.8|15443.3|15441.3|15442.5|15440.5|28
1641818700000|2022-01-10 12:45:00|15442.9|15440.9|15442.8|15440.8|15443.3|15441.3|15442.4|15440.4|18
1641818710000|2022-01-10 12:45:10|15442.9|15440.9|15442.9|15440.9|15443.8|15441.8|15441.8|15439.8|71
1641818720000|2022-01-10 12:45:20|15443|15441|15442.8|15440.8|15443.3|15441.3|15442.4|15440.4|14
1641818730000|2022-01-10 12:45:30|15443|15441|15443.2|15441.2|15443.8|15441.8|15443|15441|56
1641818740000|2022-01-10 12:45:40|15443.3|15441.3|15442.7|15440.7|15443.5|15441.5|15439.7|15437.7|72
1641818750000|2022-01-10 12:45:50|15442.5|15440.5|15442.8|15440.8|15444|15442|15441.9|15439.9|40
1641818760000|2022-01-10 12:46:00|15442.5|15440.5|15442.8|15440.8|15443|15441|15441.8|15439.8|14
1641818770000|2022-01-10 12:46:10|15442.9|15440.9|15438.7|15436.7|15443|15441|15438.5|15436.5|32
1641818780000|2022-01-10 12:46:20|15438.3|15436.3|15436|15434|15438.7|15436.7|15435|15433|127
1641818790000|2022-01-10 12:46:30|15435.9|15433.9|15435.9|15433.9|15436.7|15434.7|15435.2|15433.2|37
1641818800000|2022-01-10 12:46:40|15435.8|15433.8|15435.2|15433.2|15435.9|15433.9|15434.3|15432.3|60
1641818810000|2022-01-10 12:46:50|15435|15433|15426.2|15424.2|15435.2|15433.2|15425.9|15423.9|390
1641818820000|2022-01-10 12:47:00|15425.4|15423.4|15427.2|15425.2|15431.5|15429.5|15425.4|15423.4|136
1641818830000|2022-01-10 12:47:10|15426.4|15424.4|15429.5|15427.5|15430.3|15428.3|15425.4|15423.4|97
1641818840000|2022-01-10 12:47:20|15429.4|15427.4|15427|15425|15430.9|15428.9|15425.4|15423.4|69
1641818850000|2022-01-10 12:47:30|15427.2|15425.2|15429.4|15427.4|15430.5|15428.5|15427.2|15425.2|29
1641818860000|2022-01-10 12:47:40|15429.5|15427.5|15430|15428|15430.2|15428.2|15427.9|15425.9|35
1641818870000|2022-01-10 12:47:50|15430.3|15428.3|15430.2|15428.2|15430.8|15428.8|15429.2|15427.2|35
1641818880000|2022-01-10 12:48:00|15430.3|15428.3|15431.4|15429.4|15431.8|15429.8|15429.8|15427.8|62
1641818890000|2022-01-10 12:48:10|15431|15429|15431.8|15429.8|15431.8|15429.8|15430.8|15428.8|40
1641818900000|2022-01-10 12:48:20|15431.7|15429.7|15432.2|15430.2|15432.4|15430.4|15431.4|15429.4|48
1641818910000|2022-01-10 12:48:30|15432|15430|15428.8|15426.8|15435.4|15433.4|15428.7|15426.7|194
1641818920000|2022-01-10 12:48:40|15428.9|15426.9|15426.8|15424.8|15428.9|15426.9|15425.5|15423.5|96
1641818930000|2022-01-10 12:48:50|15426.7|15424.7|15428.7|15426.7|15428.7|15426.7|15425.9|15423.9|41
1641818940000|2022-01-10 12:49:00|15428.4|15426.4|15428.7|15426.7|15429.2|15427.2|15428.2|15426.2|17
1641818950000|2022-01-10 12:49:10|15428.8|15426.8|15432|15430|15432.2|15430.2|15428.8|15426.8|42
1641818960000|2022-01-10 12:49:20|15432.2|15430.2|15432.9|15430.9|15433.7|15431.7|15431.5|15429.5|44
1641818970000|2022-01-10 12:49:30|15432.5|15430.5|15429.5|15427.5|15433|15431|15429.2|15427.2|55
1641818980000|2022-01-10 12:49:40|15429|15427|15431.2|15429.2|15431.4|15429.4|15427.4|15425.4|22
1641818990000|2022-01-10 12:49:50|15430.9|15428.9|15429.3|15427.3|15430.9|15428.9|15429|15427|45
1641819000000|2022-01-10 12:50:00|15429.5|15427.5|15429|15427|15430.7|15428.7|15424.9|15422.9|134
1641819010000|2022-01-10 12:50:10|15428.8|15426.8|15424|15422|15429.8|15427.8|15424|15422|98
1641819020000|2022-01-10 12:50:20|15423.7|15421.7|15424.8|15422.8|15424.8|15422.8|15421.3|15419.3|170
1641819030000|2022-01-10 12:50:30|15424.9|15422.9|15425.4|15423.4|15426|15424|15424.5|15422.5|37
1641819040000|2022-01-10 12:50:40|15425.5|15423.5|15420.8|15418.8|15425.5|15423.5|15419.8|15417.8|77
1641819050000|2022-01-10 12:50:50|15420.7|15418.7|15419.5|15417.5|15421.4|15419.4|15418.5|15416.5|58
1641819060000|2022-01-10 12:51:00|15419.4|15417.4|15418|15416|15422|15420|15417.5|15415.5|171
1641819070000|2022-01-10 12:51:10|15418.2|15416.2|15417.3|15415.3|15419.2|15417.2|15417|15415|89
1641819080000|2022-01-10 12:51:20|15416|15414|15416.5|15414.5|15417.9|15415.9|15414.3|15412.3|200
1641819090000|2022-01-10 12:51:30|15416.7|15414.7|15410.3|15408.3|15418.2|15416.2|15408.8|15406.8|409
1641819100000|2022-01-10 12:51:40|15409.9|15407.9|15414.7|15412.7|15415.2|15413.2|15409.5|15407.5|149
1641819110000|2022-01-10 12:51:50|15414.8|15412.8|15414|15412|15416.8|15414.8|15412.9|15410.9|133
1641819120000|2022-01-10 12:52:00|15414.2|15412.2|15415.4|15413.4|15416|15414|15413.9|15411.9|56
1641819130000|2022-01-10 12:52:10|15415.3|15413.3|15415.7|15413.7|15415.8|15413.8|15413|15411|70
1641819140000|2022-01-10 12:52:20|15415.5|15413.5|15411.5|15409.5|15415.5|15413.5|15409.8|15407.8|147
1641819150000|2022-01-10 12:52:30|15411.7|15409.7|15412.5|15410.5|15414.2|15412.2|15411|15409|42
1641819160000|2022-01-10 12:52:40|15412.9|15410.9|15413.4|15411.4|15415.4|15413.4|15412.8|15410.8|56
1641819170000|2022-01-10 12:52:50|15413.5|15411.5|15418.4|15416.4|15418.4|15416.4|15412.9|15410.9|80
1641819180000|2022-01-10 12:53:00|15418.3|15416.3|15420.7|15418.7|15421.7|15419.7|15417.9|15415.9|111
1641819190000|2022-01-10 12:53:10|15421|15419|15425.5|15423.5|15425.5|15423.5|15420.4|15418.4|88
1641819200000|2022-01-10 12:53:20|15425.4|15423.4|15425.7|15423.7|15426.3|15424.3|15423.9|15421.9|77
1641819210000|2022-01-10 12:53:30|15425.9|15423.9|15425.8|15423.8|15425.9|15423.9|15422.9|15420.9|42
1641819220000|2022-01-10 12:53:40|15425.9|15423.9|15425|15423|15427.2|15425.2|15424|15422|70
1641819230000|2022-01-10 12:53:50|15424.9|15422.9|15425.3|15423.3|15425.8|15423.8|15424.5|15422.5|24
1641819240000|2022-01-10 12:54:00|15425.2|15423.2|15423.5|15421.5|15425.8|15423.8|15422.8|15420.8|43
1641819250000|2022-01-10 12:54:10|15423.4|15421.4|15421.8|15419.8|15423.4|15421.4|15421.3|15419.3|43
1641819260000|2022-01-10 12:54:20|15422.3|15420.3|15421.5|15419.5|15422.3|15420.3|15417.8|15415.8|65
1641819270000|2022-01-10 12:54:30|15421.3|15419.3|15417.9|15415.9|15421.5|15419.5|15417.9|15415.9|41
1641819280000|2022-01-10 12:54:40|15418.4|15416.4|15417.2|15415.2|15419|15417|15414.3|15412.3|79
1641819290000|2022-01-10 12:54:50|15417.3|15415.3|15419.3|15417.3|15419.7|15417.7|15415.9|15413.9|57
1641819300000|2022-01-10 12:55:00|15419.4|15417.4|15417.2|15415.2|15419.4|15417.4|15416.2|15414.2|33
1641819310000|2022-01-10 12:55:10|15417|15415|15422|15420|15422.5|15420.5|15416.7|15414.7|82
1641819320000|2022-01-10 12:55:20|15421.8|15419.8|15421.4|15419.4|15422|15420|15419.4|15417.4|65
1641819330000|2022-01-10 12:55:30|15421.2|15419.2|15418.2|15416.2|15421.2|15419.2|15418.2|15416.2|29
1641819340000|2022-01-10 12:55:40|15418.4|15416.4|15417.2|15415.2|15420.2|15418.2|15417|15415|40
1641819350000|2022-01-10 12:55:50|15417|15415|15415.5|15413.5|15417|15415|15415.4|15413.4|19
1641819360000|2022-01-10 12:56:00|15415.2|15413.2|15417.9|15415.9|15418.2|15416.2|15415.2|15413.2|57
1641819370000|2022-01-10 12:56:10|15417.8|15415.8|15416.4|15414.4|15417.8|15415.8|15413.7|15411.7|49
1641819380000|2022-01-10 12:56:20|15416.8|15414.8|15415|15413|15416.9|15414.9|15414.8|15412.8|18
1641819390000|2022-01-10 12:56:30|15415.2|15413.2|15416.5|15414.5|15416.8|15414.8|15413.7|15411.7|39
1641819400000|2022-01-10 12:56:40|15415.9|15413.9|15413.5|15411.5|15415.9|15413.9|15413.3|15411.3|45
1641819410000|2022-01-10 12:56:50|15413.3|15411.3|15412.9|15410.9|15413.9|15411.9|15412.5|15410.5|66
1641819420000|2022-01-10 12:57:00|15412.8|15410.8|15408.9|15406.9|15413.9|15411.9|15408.9|15406.9|90
1641819430000|2022-01-10 12:57:10|15409.2|15407.2|15398.5|15396.5|15409.2|15407.2|15398.5|15396.5|310
1641819440000|2022-01-10 12:57:20|15398.4|15396.4|15400|15398|15401.4|15399.4|15397.9|15395.9|235
1641819450000|2022-01-10 12:57:30|15399.8|15397.8|15404.7|15402.7|15404.7|15402.7|15399.7|15397.7|114
1641819460000|2022-01-10 12:57:40|15404.9|15402.9|15402.2|15400.2|15404.9|15402.9|15400.5|15398.5|98
1641819470000|2022-01-10 12:57:50|15402|15400|15401.3|15399.3|15402.5|15400.5|15399.9|15397.9|52
1641819480000|2022-01-10 12:58:00|15400.4|15398.4|15400.9|15398.9|15402.2|15400.2|15398.3|15396.3|80
1641819490000|2022-01-10 12:58:10|15401.8|15399.8|15400.4|15398.4|15401.8|15399.8|15394.7|15392.7|344
1641819500000|2022-01-10 12:58:20|15400.3|15398.3|15398.9|15396.9|15400.3|15398.3|15398.3|15396.3|51
1641819510000|2022-01-10 12:58:30|15399.2|15397.2|15397.2|15395.2|15399.3|15397.3|15395.9|15393.9|89
1641819520000|2022-01-10 12:58:40|15397|15395|15396.7|15394.7|15398.5|15396.5|15395.9|15393.9|88
1641819530000|2022-01-10 12:58:50|15396.5|15394.5|15395.5|15393.5|15396.7|15394.7|15393.9|15391.9|99
1641819540000|2022-01-10 12:59:00|15395.4|15393.4|15395.8|15393.8|15396.5|15394.5|15392.2|15390.2|108
1641819550000|2022-01-10 12:59:10|15396|15394|15396.9|15394.9|15397.5|15395.5|15395.2|15393.2|87
1641819560000|2022-01-10 12:59:20|15397.4|15395.4|15391.2|15389.2|15397.5|15395.5|15390.8|15388.8|178
1641819570000|2022-01-10 12:59:30|15390.9|15388.9|15390.5|15388.5|15391.8|15389.8|15388.9|15386.9|137
1641819580000|2022-01-10 12:59:40|15390.7|15388.7|15386|15384|15390.8|15388.8|15386|15384|155
1641819590000|2022-01-10 12:59:50|15385.4|15383.4|15382|15380|15386|15384|15380.9|15378.9|240
1641819600000|2022-01-10 13:00:00|15382.2|15380.2|15388.9|15386.9|15388.9|15386.9|15381.7|15379.7|291
1641819610000|2022-01-10 13:00:10|15388.8|15386.8|15388.8|15386.8|15389.4|15387.4|15385.3|15383.3|111
1641819620000|2022-01-10 13:00:20|15388.3|15386.3|15390.3|15388.3|15391.4|15389.4|15387|15385|196
1641819630000|2022-01-10 13:00:30|15390.2|15388.2|15391|15389|15392.4|15390.4|15390|15388|122
1641819640000|2022-01-10 13:00:40|15390.9|15388.9|15382.7|15380.7|15392.4|15390.4|15381.5|15379.5|200
1641819650000|2022-01-10 13:00:50|15382.5|15380.5|15378.7|15376.7|15382.7|15380.7|15376.4|15374.4|279
1641819660000|2022-01-10 13:01:00|15378.5|15376.5|15379|15377|15379.5|15377.5|15377|15375|134
1641819670000|2022-01-10 13:01:10|15379.3|15377.3|15385.4|15383.4|15386.9|15384.9|15379.3|15377.3|194
1641819680000|2022-01-10 13:01:20|15385.3|15383.3|15386.4|15384.4|15388.2|15386.2|15384.5|15382.5|118
1641819690000|2022-01-10 13:01:30|15386.3|15384.3|15385.9|15383.9|15388.4|15386.4|15385.5|15383.5|96
1641819700000|2022-01-10 13:01:40|15385.5|15383.5|15386.4|15384.4|15386.7|15384.7|15383.2|15381.2|90
1641819710000|2022-01-10 13:01:50|15386.8|15384.8|15386.2|15384.2|15388.2|15386.2|15385.3|15383.3|49
1641819720000|2022-01-10 13:02:00|15386|15384|15390.8|15388.8|15392.3|15390.3|15385.4|15383.4|125
1641819730000|2022-01-10 13:02:10|15390.9|15388.9|15389.3|15387.3|15391.3|15389.3|15389.3|15387.3|54
1641819740000|2022-01-10 13:02:20|15389.4|15387.4|15385.4|15383.4|15389.8|15387.8|15383.7|15381.7|107
1641819750000|2022-01-10 13:02:30|15384.3|15382.3|15387.8|15385.8|15388|15386|15383.9|15381.9|52
1641819760000|2022-01-10 13:02:40|15387.9|15385.9|15387.3|15385.3|15389.3|15387.3|15387.2|15385.2|23
1641819770000|2022-01-10 13:02:50|15387.4|15385.4|15392|15390|15392.9|15390.9|15387.4|15385.4|137
1641819780000|2022-01-10 13:03:00|15391.9|15389.9|15392.8|15390.8|15392.8|15390.8|15390.9|15388.9|126
1641819790000|2022-01-10 13:03:10|15393.2|15391.2|15394.7|15392.7|15395.8|15393.8|15393.2|15391.2|147
1641819800000|2022-01-10 13:03:20|15394.4|15392.4|15395.9|15393.9|15396.5|15394.5|15393.8|15391.8|117
1641819810000|2022-01-10 13:03:30|15395.4|15393.4|15398.9|15396.9|15399.5|15397.5|15394.4|15392.4|133
1641819820000|2022-01-10 13:03:40|15397.9|15395.9|15396.9|15394.9|15400.3|15398.3|15396.8|15394.8|107
1641819830000|2022-01-10 13:03:50|15396.8|15394.8|15397.8|15395.8|15398.2|15396.2|15395.9|15393.9|61
1641819840000|2022-01-10 13:04:00|15397.7|15395.7|15397.3|15395.3|15397.8|15395.8|15395.4|15393.4|84
1641819850000|2022-01-10 13:04:10|15397.2|15395.2|15395.4|15393.4|15397.8|15395.8|15395.2|15393.2|25
1641819860000|2022-01-10 13:04:20|15395.3|15393.3|15398.2|15396.2|15398.3|15396.3|15395.3|15393.3|22
1641819870000|2022-01-10 13:04:30|15399.4|15397.4|15400.2|15398.2|15401|15399|15398.9|15396.9|85
1641819880000|2022-01-10 13:04:40|15399.9|15397.9|15402.7|15400.7|15402.7|15400.7|15399.4|15397.4|48
1641819890000|2022-01-10 13:04:50|15401.9|15399.9|15404.7|15402.7|15405.5|15403.5|15401.9|15399.9|91
1641819900000|2022-01-10 13:05:00|15404.9|15402.9|15403.8|15401.8|15405|15403|15402.5|15400.5|135
1641819910000|2022-01-10 13:05:10|15403.4|15401.4|15398.4|15396.4|15403.8|15401.8|15398.4|15396.4|115
1641819920000|2022-01-10 13:05:20|15398.2|15396.2|15398.4|15396.4|15400.3|15398.3|15398|15396|61
1641819930000|2022-01-10 13:05:30|15398.5|15396.5|15397.9|15395.9|15398.7|15396.7|15396.3|15394.3|86
1641819940000|2022-01-10 13:05:40|15398.8|15396.8|15400.5|15398.5|15401.9|15399.9|15398.2|15396.2|106
1641819950000|2022-01-10 13:05:50|15400.3|15398.3|15399.8|15397.8|15400.7|15398.7|15399.4|15397.4|31
1641819960000|2022-01-10 13:06:00|15399.7|15397.7|15397.7|15395.7|15401|15399|15396|15394|70
1641819970000|2022-01-10 13:06:10|15397.2|15395.2|15398.7|15396.7|15399.9|15397.9|15396.4|15394.4|49
1641819980000|2022-01-10 13:06:20|15398.5|15396.5|15399.7|15397.7|15400|15398|15398.4|15396.4|36
1641819990000|2022-01-10 13:06:30|15399.3|15397.3|15399.7|15397.7|15400|15398|15398.4|15396.4|53
1641820000000|2022-01-10 13:06:40|15399.4|15397.4|15399.5|15397.5|15401.2|15399.2|15398|15396|58
1641820010000|2022-01-10 13:06:50|15399.4|15397.4|15399.7|15397.7|15399.9|15397.9|15398.5|15396.5|32
1641820020000|2022-01-10 13:07:00|15399.9|15397.9|15406.4|15404.4|15406.8|15404.8|15399.9|15397.9|132
1641820030000|2022-01-10 13:07:10|15406.5|15404.5|15407|15405|15408.2|15406.2|15405.8|15403.8|116
1641820040000|2022-01-10 13:07:20|15407.2|15405.2|15409.8|15407.8|15409.8|15407.8|15406.7|15404.7|94
1641820050000|2022-01-10 13:07:30|15409.7|15407.7|15409.3|15407.3|15410|15408|15408.2|15406.2|65
1641820060000|2022-01-10 13:07:40|15409.2|15407.2|15406.9|15404.9|15409.2|15407.2|15406.9|15404.9|78
1641820070000|2022-01-10 13:07:50|15407.2|15405.2|15406.9|15404.9|15407.5|15405.5|15403.9|15401.9|75
1641820080000|2022-01-10 13:08:00|15406.8|15404.8|15407.2|15405.2|15407.3|15405.3|15403.7|15401.7|63
1641820090000|2022-01-10 13:08:10|15407|15405|15406.2|15404.2|15407.2|15405.2|15406|15404|31
1641820100000|2022-01-10 13:08:20|15406.5|15404.5|15406.2|15404.2|15406.5|15404.5|15404.3|15402.3|45
1641820110000|2022-01-10 13:08:30|15406|15404|15408.2|15406.2|15409.8|15407.8|15406|15404|97
1641820120000|2022-01-10 13:08:40|15408.3|15406.3|15409|15407|15409.9|15407.9|15408|15406|52
1641820130000|2022-01-10 13:08:50|15408.9|15406.9|15409.7|15407.7|15410.3|15408.3|15408.4|15406.4|38
1641820140000|2022-01-10 13:09:00|15409.8|15407.8|15406.9|15404.9|15410.5|15408.5|15406.9|15404.9|90
1641820150000|2022-01-10 13:09:10|15406.8|15404.8|15402.2|15400.2|15406.8|15404.8|15401|15399|181
1641820160000|2022-01-10 13:09:20|15402.3|15400.3|15401.9|15399.9|15403.8|15401.8|15401.4|15399.4|56
1641820170000|2022-01-10 13:09:30|15401.8|15399.8|15402.7|15400.7|15403.2|15401.2|15401.4|15399.4|86
1641820180000|2022-01-10 13:09:40|15402.5|15400.5|15396.8|15394.8|15402.7|15400.7|15396.8|15394.8|112
1641820190000|2022-01-10 13:09:50|15396.4|15394.4|15401.4|15399.4|15401.9|15399.9|15396.4|15394.4|63
1641820200000|2022-01-10 13:10:00|15401.2|15399.2|15401|15399|15401.5|15399.5|15398.7|15396.7|92
1641820210000|2022-01-10 13:10:10|15400.5|15398.5|15404.8|15402.8|15405|15403|15399.9|15397.9|92
1641820220000|2022-01-10 13:10:20|15404.9|15402.9|15407.4|15405.4|15408.4|15406.4|15404.5|15402.5|93
1641820230000|2022-01-10 13:10:30|15407.7|15405.7|15406.5|15404.5|15407.7|15405.7|15404.3|15402.3|86
1641820240000|2022-01-10 13:10:40|15406.7|15404.7|15405.7|15403.7|15408.2|15406.2|15405.2|15403.2|42
1641820250000|2022-01-10 13:10:50|15405.5|15403.5|15407.7|15405.7|15407.7|15405.7|15405.2|15403.2|35
1641820260000|2022-01-10 13:11:00|15407.5|15405.5|15406.8|15404.8|15407.7|15405.7|15404.9|15402.9|16
1641820270000|2022-01-10 13:11:10|15406.7|15404.7|15407.4|15405.4|15409.3|15407.3|15406.7|15404.7|76
1641820280000|2022-01-10 13:11:20|15407.3|15405.3|15400.9|15398.9|15407.7|15405.7|15400.9|15398.9|67
1641820290000|2022-01-10 13:11:30|15401|15399|15397.9|15395.9|15401.3|15399.3|15397.8|15395.8|97
1641820300000|2022-01-10 13:11:40|15398.4|15396.4|15398.2|15396.2|15398.9|15396.9|15393.8|15391.8|148
1641820310000|2022-01-10 13:11:50|15397.7|15395.7|15398.2|15396.2|15398.5|15396.5|15397|15395|47
1641820320000|2022-01-10 13:12:00|15397.7|15395.7|15398.8|15396.8|15400.8|15398.8|15397.5|15395.5|74
1641820330000|2022-01-10 13:12:10|15398.9|15396.9|15397.5|15395.5|15398.9|15396.9|15396.5|15394.5|49
1641820340000|2022-01-10 13:12:20|15397.7|15395.7|15401.2|15399.2|15401.3|15399.3|15397.7|15395.7|50
1641820350000|2022-01-10 13:12:30|15401|15399|15399.7|15397.7|15401|15399|15399.2|15397.2|15
1641820360000|2022-01-10 13:12:40|15399.4|15397.4|15399|15397|15401.5|15399.5|15398.8|15396.8|71
1641820370000|2022-01-10 13:12:50|15399.2|15397.2|15400.8|15398.8|15401.3|15399.3|15398.9|15396.9|30
1641820380000|2022-01-10 13:13:00|15400.7|15398.7|15398.9|15396.9|15401.8|15399.8|15398.8|15396.8|25
1641820390000|2022-01-10 13:13:10|15398.5|15396.5|15397.7|15395.7|15398.5|15396.5|15394|15392|76
1641820400000|2022-01-10 13:13:20|15398.4|15396.4|15398.3|15396.3|15400.3|15398.3|15397.9|15395.9|53
1641820410000|2022-01-10 13:13:30|15398.4|15396.4|15397.3|15395.3|15398.8|15396.8|15396|15394|36
1641820420000|2022-01-10 13:13:40|15397.4|15395.4|15397.8|15395.8|15398.5|15396.5|15397.4|15395.4|29
1641820430000|2022-01-10 13:13:50|15397.7|15395.7|15398.8|15396.8|15399.7|15397.7|15397.5|15395.5|27
1641820440000|2022-01-10 13:14:00|15399.3|15397.3|15400.2|15398.2|15401.3|15399.3|15399.3|15397.3|34
1641820450000|2022-01-10 13:14:10|15400.4|15398.4|15408.3|15406.3|15408.5|15406.5|15400.4|15398.4|109
1641820460000|2022-01-10 13:14:20|15408.4|15406.4|15410.3|15408.3|15411.3|15409.3|15407.8|15405.8|159
1641820470000|2022-01-10 13:14:30|15410.4|15408.4|15410.2|15408.2|15411.9|15409.9|15410.2|15408.2|78
1641820480000|2022-01-10 13:14:40|15409.9|15407.9|15416.2|15414.2|15416.4|15414.4|15409.9|15407.9|197
1641820490000|2022-01-10 13:14:50|15416.5|15414.5|15414.7|15412.7|15417|15415|15413.2|15411.2|170
1641820500000|2022-01-10 13:15:00|15414.5|15412.5|15415.2|15413.2|15415.2|15413.2|15413|15411|61
1641820510000|2022-01-10 13:15:10|15415.3|15413.3|15413.3|15411.3|15415.4|15413.4|15412|15410|53
1641820520000|2022-01-10 13:15:20|15413|15411|15410.4|15408.4|15413.3|15411.3|15410|15408|39
1641820530000|2022-01-10 13:15:30|15410.5|15408.5|15411.5|15409.5|15412.7|15410.7|15407.5|15405.5|77
1641820540000|2022-01-10 13:15:40|15411.4|15409.4|15412.5|15410.5|15413.4|15411.4|15410.5|15408.5|46
1641820550000|2022-01-10 13:15:50|15412.3|15410.3|15411.7|15409.7|15412.5|15410.5|15410.8|15408.8|43
1641820560000|2022-01-10 13:16:00|15411.5|15409.5|15414.7|15412.7|15414.7|15412.7|15411.5|15409.5|24
1641820570000|2022-01-10 13:16:10|15415.2|15413.2|15416.5|15414.5|15417.3|15415.3|15415|15413|65
1641820580000|2022-01-10 13:16:20|15416.2|15414.2|15417.3|15415.3|15417.3|15415.3|15413.8|15411.8|95
1641820590000|2022-01-10 13:16:30|15417.4|15415.4|15417.5|15415.5|15417.5|15415.5|15415.9|15413.9|76
1641820600000|2022-01-10 13:16:40|15417.3|15415.3|15416.7|15414.7|15417.8|15415.8|15415.9|15413.9|37
1641820610000|2022-01-10 13:16:50|15416.4|15414.4|15419.3|15417.3|15419.9|15417.9|15416.4|15414.4|68
1641820620000|2022-01-10 13:17:00|15419.7|15417.7|15419.7|15417.7|15419.7|15417.7|15415.5|15413.5|100
1641820630000|2022-01-10 13:17:10|15419.5|15417.5|15415|15413|15419.5|15417.5|15414.9|15412.9|49
1641820640000|2022-01-10 13:17:20|15415.3|15413.3|15416.4|15414.4|15416.8|15414.8|15415.2|15413.2|14
1641820650000|2022-01-10 13:17:30|15416.7|15414.7|15416|15414|15416.8|15414.8|15415|15413|17
1641820660000|2022-01-10 13:17:40|15416.2|15414.2|15416.4|15414.4|15416.8|15414.8|15414.4|15412.4|49
1641820670000|2022-01-10 13:17:50|15416.5|15414.5|15415.4|15413.4|15419.2|15417.2|15415.4|15413.4|48
1641820680000|2022-01-10 13:18:00|15415.2|15413.2|15414.8|15412.8|15415.8|15413.8|15412.8|15410.8|49
1641820690000|2022-01-10 13:18:10|15415|15413|15414.5|15412.5|15415.7|15413.7|15414.5|15412.5|8
1641820700000|2022-01-10 13:18:20|15413.8|15411.8|15413.7|15411.7|15414.4|15412.4|15413.4|15411.4|37
1641820710000|2022-01-10 13:18:30|15414.3|15412.3|15412.2|15410.2|15414.3|15412.3|15412|15410|31
1641820720000|2022-01-10 13:18:40|15412|15410|15408.9|15406.9|15413.4|15411.4|15406.8|15404.8|135
1641820730000|2022-01-10 13:18:50|15408.8|15406.8|15408.3|15406.3|15410.2|15408.2|15407.7|15405.7|51
1641820740000|2022-01-10 13:19:00|15408.2|15406.2|15411|15409|15411|15409|15407.2|15405.2|62
1641820750000|2022-01-10 13:19:10|15411.2|15409.2|15411.4|15409.4|15412.2|15410.2|15410.5|15408.5|19
1641820760000|2022-01-10 13:19:20|15412.2|15410.2|15414.5|15412.5|15415.2|15413.2|15412.2|15410.2|45
1641820770000|2022-01-10 13:19:30|15414.2|15412.2|15415.2|15413.2|15415.3|15413.3|15413.7|15411.7|66
1641820780000|2022-01-10 13:19:40|15415.3|15413.3|15417.7|15415.7|15417.8|15415.8|15415.2|15413.2|29
1641820790000|2022-01-10 13:19:50|15417.5|15415.5|15417|15415|15417.9|15415.9|15416.4|15414.4|52
1641820800000|2022-01-10 13:20:00|15416|15414|15415.5|15413.5|15416.3|15414.3|15413.5|15411.5|44
1641820810000|2022-01-10 13:20:10|15415.7|15413.7|15417.9|15415.9|15418.8|15416.8|15415.2|15413.2|45
1641820820000|2022-01-10 13:20:20|15418.3|15416.3|15422.2|15420.2|15422.2|15420.2|15417.7|15415.7|110
1641820830000|2022-01-10 13:20:30|15422.8|15420.8|15419.7|15417.7|15426.3|15424.3|15419.7|15417.7|273
1641820840000|2022-01-10 13:20:40|15419.5|15417.5|15424.7|15422.7|15425.2|15423.2|15418.8|15416.8|129
1641820850000|2022-01-10 13:20:50|15424.4|15422.4|15423.7|15421.7|15426.9|15424.9|15423.7|15421.7|163
1641820860000|2022-01-10 13:21:00|15423.8|15421.8|15425.4|15423.4|15426|15424|15423.8|15421.8|34
1641820870000|2022-01-10 13:21:10|15425.5|15423.5|15421.8|15419.8|15427.9|15425.9|15420.4|15418.4|147
1641820880000|2022-01-10 13:21:20|15421.9|15419.9|15423.8|15421.8|15423.8|15421.8|15421.9|15419.9|36
1641820890000|2022-01-10 13:21:30|15423.7|15421.7|15424.4|15422.4|15425|15423|15422.8|15420.8|45
1641820900000|2022-01-10 13:21:40|15424.2|15422.2|15424.8|15422.8|15425.8|15423.8|15424.2|15422.2|58
1641820910000|2022-01-10 13:21:50|15425.2|15423.2|15424.9|15422.9|15426.2|15424.2|15423.8|15421.8|51
1641820920000|2022-01-10 13:22:00|15424.8|15422.8|15423|15421|15425.7|15423.7|15421.5|15419.5|90
1641820930000|2022-01-10 13:22:10|15422.9|15420.9|15423.8|15421.8|15425.5|15423.5|15422.9|15420.9|83
1641820940000|2022-01-10 13:22:20|15423.7|15421.7|15425|15423|15426|15424|15423.5|15421.5|38
1641820950000|2022-01-10 13:22:30|15424.9|15422.9|15420.8|15418.8|15424.9|15422.9|15420.8|15418.8|55
1641820960000|2022-01-10 13:22:40|15420.9|15418.9|15421.8|15419.8|15421.8|15419.8|15418.9|15416.9|78
1641820970000|2022-01-10 13:22:50|15422.3|15420.3|15423.7|15421.7|15426|15424|15422.3|15420.3|40
1641820980000|2022-01-10 13:23:00|15423.9|15421.9|15424.4|15422.4|15425.9|15423.9|15423.7|15421.7|30
1641820990000|2022-01-10 13:23:10|15424.3|15422.3|15422.7|15420.7|15424.8|15422.8|15422.7|15420.7|49
1641821000000|2022-01-10 13:23:20|15422.8|15420.8|15425.4|15423.4|15426.2|15424.2|15422.5|15420.5|40
1641821010000|2022-01-10 13:23:30|15425.5|15423.5|15427|15425|15427.3|15425.3|15424.9|15422.9|62
1641821020000|2022-01-10 13:23:40|15426.8|15424.8|15424.5|15422.5|15428.3|15426.3|15423.2|15421.2|87
1641821030000|2022-01-10 13:23:50|15424.3|15422.3|15424.5|15422.5|15425.7|15423.7|15423.7|15421.7|37
1641821040000|2022-01-10 13:24:00|15425|15423|15423.7|15421.7|15426|15424|15422.5|15420.5|86
1641821050000|2022-01-10 13:24:10|15423.9|15421.9|15421.7|15419.7|15424.8|15422.8|15421.2|15419.2|40
1641821060000|2022-01-10 13:24:20|15421.4|15419.4|15422.9|15420.9|15423.2|15421.2|15420.8|15418.8|34
1641821070000|2022-01-10 13:24:30|15423.2|15421.2|15424.9|15422.9|15424.9|15422.9|15422.2|15420.2|47
1641821080000|2022-01-10 13:24:40|15422.5|15420.5|15421.3|15419.3|15423.4|15421.4|15421.3|15419.3|92
1641821090000|2022-01-10 13:24:50|15421.5|15419.5|15421.5|15419.5|15422.5|15420.5|15420.5|15418.5|44
1641821100000|2022-01-10 13:25:00|15421.7|15419.7|15418.8|15416.8|15421.7|15419.7|15417.9|15415.9|106
1641821110000|2022-01-10 13:25:10|15418.7|15416.7|15413.5|15411.5|15418.7|15416.7|15413.5|15411.5|172
1641821120000|2022-01-10 13:25:20|15414.2|15412.2|15412.4|15410.4|15416.4|15414.4|15412.4|15410.4|122
1641821130000|2022-01-10 13:25:30|15412.5|15410.5|15413.2|15411.2|15413.8|15411.8|15410.9|15408.9|78
1641821140000|2022-01-10 13:25:40|15413|15411|15417.3|15415.3|15418.5|15416.5|15412.8|15410.8|84
1641821150000|2022-01-10 13:25:50|15417.2|15415.2|15418.3|15416.3|15419.8|15417.8|15416.3|15414.3|52
1641821160000|2022-01-10 13:26:00|15417.2|15415.2|15412.2|15410.2|15417.5|15415.5|15411.9|15409.9|30
1641821170000|2022-01-10 13:26:10|15412|15410|15409.5|15407.5|15412|15410|15408|15406|170
1641821180000|2022-01-10 13:26:20|15409.4|15407.4|15408.2|15406.2|15409.7|15407.7|15407|15405|61
1641821190000|2022-01-10 13:26:30|15407.9|15405.9|15414.9|15412.9|15415|15413|15407.9|15405.9|78
1641821200000|2022-01-10 13:26:40|15414.8|15412.8|15413.8|15411.8|15416.7|15414.7|15413.7|15411.7|60
1641821210000|2022-01-10 13:26:50|15413.9|15411.9|15409.8|15407.8|15414|15412|15409.4|15407.4|47
1641821220000|2022-01-10 13:27:00|15409.3|15407.3|15409.3|15407.3|15410|15408|15407.8|15405.8|115
1641821230000|2022-01-10 13:27:10|15409.7|15407.7|15410|15408|15412|15410|15408.5|15406.5|53
1641821240000|2022-01-10 13:27:20|15409.9|15407.9|15414|15412|15414.2|15412.2|15409.9|15407.9|34
1641821250000|2022-01-10 13:27:30|15414.2|15412.2|15415|15413|15415.8|15413.8|15413.4|15411.4|30
1641821260000|2022-01-10 13:27:40|15414.8|15412.8|15411.7|15409.7|15415.3|15413.3|15411.7|15409.7|25
1641821270000|2022-01-10 13:27:50|15411.5|15409.5|15411.8|15409.8|15412.3|15410.3|15411.3|15409.3|16
1641821280000|2022-01-10 13:28:00|15411.5|15409.5|15416|15414|15416.4|15414.4|15411.4|15409.4|54
1641821290000|2022-01-10 13:28:10|15415.5|15413.5|15410|15408|15416|15414|15409.8|15407.8|37
1641821300000|2022-01-10 13:28:20|15410.3|15408.3|15411.7|15409.7|15411.8|15409.8|15406.8|15404.8|86
1641821310000|2022-01-10 13:28:30|15411.5|15409.5|15412|15410|15412.9|15410.9|15410.2|15408.2|41
1641821320000|2022-01-10 13:28:40|15412.3|15410.3|15413.3|15411.3|15413.3|15411.3|15411.5|15409.5|12
1641821330000|2022-01-10 13:28:50|15413.2|15411.2|15414.2|15412.2|15415|15413|15413|15411|42
1641821340000|2022-01-10 13:29:00|15414|15412|15415.3|15413.3|15415.3|15413.3|15412.5|15410.5|20
1641821350000|2022-01-10 13:29:10|15415.2|15413.2|15416|15414|15416.9|15414.9|15415|15413|41
1641821360000|2022-01-10 13:29:20|15416.3|15414.3|15416.8|15414.8|15416.9|15414.9|15415.4|15413.4|18
1641821370000|2022-01-10 13:29:30|15417|15415|15415.8|15413.8|15417.2|15415.2|15415.5|15413.5|36
1641821380000|2022-01-10 13:29:40|15415.7|15413.7|15416|15414|15420.4|15418.4|15415.4|15413.4|61
1641821390000|2022-01-10 13:29:50|15415.9|15413.9|15415.3|15413.3|15417.8|15415.8|15415.3|15413.3|29
1641821400000|2022-01-10 13:30:00|15416.2|15414.2|15420.2|15418.2|15420.2|15418.2|15415.7|15413.7|81
1641821410000|2022-01-10 13:30:10|15419.8|15417.8|15424.9|15422.9|15425.4|15423.4|15419.4|15417.4|127
1641821420000|2022-01-10 13:30:20|15425.3|15423.3|15428|15426|15428.3|15426.3|15425|15423|102
1641821430000|2022-01-10 13:30:30|15427.8|15425.8|15425.5|15423.5|15427.9|15425.9|15424.2|15422.2|56
1641821440000|2022-01-10 13:30:40|15425.4|15423.4|15424.3|15422.3|15425.5|15423.5|15423.5|15421.5|39
1641821450000|2022-01-10 13:30:50|15424.5|15422.5|15427.2|15425.2|15430.3|15428.3|15424.3|15422.3|104
1641821460000|2022-01-10 13:31:00|15426.8|15424.8|15423.5|15421.5|15426.9|15424.9|15423|15421|127
1641821470000|2022-01-10 13:31:10|15423.7|15421.7|15426.2|15424.2|15426.2|15424.2|15423.7|15421.7|34
1641821480000|2022-01-10 13:31:20|15426.3|15424.3|15424.5|15422.5|15426.4|15424.4|15423.8|15421.8|35
1641821490000|2022-01-10 13:31:30|15425|15423|15420|15418|15425.9|15423.9|15419.4|15417.4|54
1641821500000|2022-01-10 13:31:40|15419.9|15417.9|15417.3|15415.3|15420.2|15418.2|15416.5|15414.5|103
1641821510000|2022-01-10 13:31:50|15417.7|15415.7|15413.7|15411.7|15417.7|15415.7|15412.9|15410.9|73
1641821520000|2022-01-10 13:32:00|15414.2|15412.2|15414.2|15412.2|15414.8|15412.8|15413|15411|54
1641821530000|2022-01-10 13:32:10|15413.9|15411.9|15412.2|15410.2|15414.3|15412.3|15411.4|15409.4|92
1641821540000|2022-01-10 13:32:20|15411.8|15409.8|15410.5|15408.5|15411.9|15409.9|15408.9|15406.9|99
1641821550000|2022-01-10 13:32:30|15410.7|15408.7|15410|15408|15410.8|15408.8|15407.9|15405.9|45
1641821560000|2022-01-10 13:32:40|15409.8|15407.8|15412.5|15410.5|15412.5|15410.5|15409.7|15407.7|53
1641821570000|2022-01-10 13:32:50|15412.4|15410.4|15409.9|15407.9|15413.2|15411.2|15409.9|15407.9|56
1641821580000|2022-01-10 13:33:00|15409.7|15407.7|15406|15404|15410|15408|15404|15402|157
1641821590000|2022-01-10 13:33:10|15405.8|15403.8|15400.2|15398.2|15406.2|15404.2|15400.2|15398.2|124
1641821600000|2022-01-10 13:33:20|15400.3|15398.3|15405.5|15403.5|15405.7|15403.7|15400.3|15398.3|190
1641821610000|2022-01-10 13:33:30|15405.7|15403.7|15402.4|15400.4|15406.8|15404.8|15401.3|15399.3|101
1641821620000|2022-01-10 13:33:40|15402.5|15400.5|15402.7|15400.7|15404.9|15402.9|15402|15400|39
1641821630000|2022-01-10 13:33:50|15402.9|15400.9|15405.3|15403.3|15406.2|15404.2|15402.7|15400.7|60
1641821640000|2022-01-10 13:34:00|15405.4|15403.4|15404.5|15402.5|15405.4|15403.4|15402.9|15400.9|44
1641821650000|2022-01-10 13:34:10|15404.7|15402.7|15404.8|15402.8|15406.9|15404.9|15404.7|15402.7|38
1641821660000|2022-01-10 13:34:20|15405.2|15403.2|15409.8|15407.8|15409.8|15407.8|15403.8|15401.8|65
1641821670000|2022-01-10 13:34:30|15409.4|15407.4|15413.4|15411.4|15414.2|15412.2|15409.4|15407.4|136
1641821680000|2022-01-10 13:34:40|15413.5|15411.5|15411.4|15409.4|15415.3|15413.3|15411.4|15409.4|89
1641821690000|2022-01-10 13:34:50|15411.5|15409.5|15410.9|15408.9|15413.2|15411.2|15409.9|15407.9|33
1641821700000|2022-01-10 13:35:00|15410.8|15408.8|15410.7|15408.7|15411.4|15409.4|15407.5|15405.5|45
1641821710000|2022-01-10 13:35:10|15410.8|15408.8|15412.9|15410.9|15414.3|15412.3|15410|15408|46
1641821720000|2022-01-10 13:35:20|15413|15411|15411.2|15409.2|15413|15411|15408.3|15406.3|27
1641821730000|2022-01-10 13:35:30|15409.8|15407.8|15409.3|15407.3|15410.4|15408.4|15409|15407|18
1641821740000|2022-01-10 13:35:40|15409.8|15407.8|15409|15407|15410.4|15408.4|15408.2|15406.2|12
1641821750000|2022-01-10 13:35:50|15408.9|15406.9|15405.5|15403.5|15408.9|15406.9|15405|15403|32
1641821760000|2022-01-10 13:36:00|15405.3|15403.3|15405.3|15403.3|15405.3|15403.3|15403.3|15401.3|54
1641821770000|2022-01-10 13:36:10|15405.4|15403.4|15406.9|15404.9|15407.3|15405.3|15402.9|15400.9|29
1641821780000|2022-01-10 13:36:20|15407.4|15405.4|15407.5|15405.5|15408.8|15406.8|15405.4|15403.4|61
1641821790000|2022-01-10 13:36:30|15407.8|15405.8|15413.5|15411.5|15413.8|15411.8|15407.5|15405.5|52
1641821800000|2022-01-10 13:36:40|15413.7|15411.7|15417.9|15415.9|15418.5|15416.5|15413.7|15411.7|106
1641821810000|2022-01-10 13:36:50|15418.2|15416.2|15420.2|15418.2|15420.8|15418.8|15418.2|15416.2|65
1641821820000|2022-01-10 13:37:00|15420|15418|15422.4|15420.4|15422.8|15420.8|15417.7|15415.7|91
1641821830000|2022-01-10 13:37:10|15421|15419|15420.5|15418.5|15421.3|15419.3|15419.4|15417.4|40
1641821840000|2022-01-10 13:37:20|15420.3|15418.3|15421.2|15419.2|15421.5|15419.5|15420.3|15418.3|15
1641821850000|2022-01-10 13:37:30|15421.3|15419.3|15419.3|15417.3|15422.4|15420.4|15418.7|15416.7|53
1641821860000|2022-01-10 13:37:40|15419|15417|15420.9|15418.9|15420.9|15418.9|15416.9|15414.9|71
1641821870000|2022-01-10 13:37:50|15421|15419|15422.4|15420.4|15423.3|15421.3|15421|15419|46
1641821880000|2022-01-10 13:38:00|15422|15420|15421.8|15419.8|15423.9|15421.9|15421.7|15419.7|82
1641821890000|2022-01-10 13:38:10|15422.2|15420.2|15424|15422|15424|15422|15421.7|15419.7|41
1641821900000|2022-01-10 13:38:20|15423.9|15421.9|15425.3|15423.3|15425.5|15423.5|15423.4|15421.4|51
1641821910000|2022-01-10 13:38:30|15425.5|15423.5|15424.3|15422.3|15426.2|15424.2|15423.7|15421.7|63
1641821920000|2022-01-10 13:38:40|15423.5|15421.5|15424.3|15422.3|15425.4|15423.4|15422.4|15420.4|30
1641821930000|2022-01-10 13:38:50|15424.7|15422.7|15426.7|15424.7|15426.8|15424.8|15424.2|15422.2|41
1641821940000|2022-01-10 13:39:00|15426.2|15424.2|15425.7|15423.7|15427.2|15425.2|15424.2|15422.2|64
1641821950000|2022-01-10 13:39:10|15425.5|15423.5|15426.8|15424.8|15426.9|15424.9|15424.7|15422.7|42
1641821960000|2022-01-10 13:39:20|15426.7|15424.7|15426.7|15424.7|15427|15425|15425.4|15423.4|30
1641821970000|2022-01-10 13:39:30|15426.5|15424.5|15427|15425|15427.5|15425.5|15424.9|15422.9|31
1641821980000|2022-01-10 13:39:40|15426.9|15424.9|15429.5|15427.5|15429.8|15427.8|15426.9|15424.9|84
1641821990000|2022-01-10 13:39:50|15429.4|15427.4|15429.9|15427.9|15430.7|15428.7|15428.8|15426.8|136
1641822000000|2022-01-10 13:40:00|15429.3|15427.3|15427.9|15425.9|15429.3|15427.3|15426.7|15424.7|68
1641822010000|2022-01-10 13:40:10|15428|15426|15428.8|15426.8|15430.3|15428.3|15427.9|15425.9|65
1641822020000|2022-01-10 13:40:20|15429|15427|15425.8|15423.8|15429.7|15427.7|15425.7|15423.7|78
1641822030000|2022-01-10 13:40:30|15425.9|15423.9|15424.7|15422.7|15426.8|15424.8|15424.4|15422.4|85
1641822040000|2022-01-10 13:40:40|15424.5|15422.5|15423.4|15421.4|15424.8|15422.8|15423.4|15421.4|35
1641822050000|2022-01-10 13:40:50|15423.7|15421.7|15424.9|15422.9|15425.9|15423.9|15423.7|15421.7|34
1641822060000|2022-01-10 13:41:00|15425.2|15423.2|15427.2|15425.2|15428.8|15426.8|15423.3|15421.3|40
1641822070000|2022-01-10 13:41:10|15427|15425|15425.9|15423.9|15427.3|15425.3|15425.4|15423.4|24
1641822080000|2022-01-10 13:41:20|15426.2|15424.2|15426.8|15424.8|15427.5|15425.5|15425.5|15423.5|31
1641822090000|2022-01-10 13:41:30|15426.9|15424.9|15427.3|15425.3|15427.5|15425.5|15425.9|15423.9|31
1641822100000|2022-01-10 13:41:40|15426.9|15424.9|15426.3|15424.3|15427.4|15425.4|15425.9|15423.9|30
1641822110000|2022-01-10 13:41:50|15426.4|15424.4|15425.8|15423.8|15427.3|15425.3|15424.9|15422.9|23
1641822120000|2022-01-10 13:42:00|15425.7|15423.7|15423.4|15421.4|15425.7|15423.7|15423|15421|52
1641822130000|2022-01-10 13:42:10|15423.5|15421.5|15425.2|15423.2|15425.2|15423.2|15423.5|15421.5|40
1641822140000|2022-01-10 13:42:20|15424.9|15422.9|15425.2|15423.2|15426.2|15424.2|15424.5|15422.5|11
1641822150000|2022-01-10 13:42:30|15425|15423|15427.9|15425.9|15428|15426|15424.3|15422.3|49
1641822160000|2022-01-10 13:42:40|15428.2|15426.2|15427.3|15425.3|15428.9|15426.9|15426.8|15424.8|66
1641822170000|2022-01-10 13:42:50|15427.2|15425.2|15427.9|15425.9|15428|15426|15423.8|15421.8|61
1641822180000|2022-01-10 13:43:00|15428.3|15426.3|15424.4|15422.4|15428.7|15426.7|15424.4|15422.4|50
1641822190000|2022-01-10 13:43:10|15425.3|15423.3|15422.9|15420.9|15426|15424|15422.3|15420.3|37
1641822200000|2022-01-10 13:43:20|15422.5|15420.5|15421.9|15419.9|15422.8|15420.8|15419.4|15417.4|119
1641822210000|2022-01-10 13:43:30|15421.8|15419.8|15423.2|15421.2|15425.4|15423.4|15421.8|15419.8|64
1641822220000|2022-01-10 13:43:40|15423.4|15421.4|15419.2|15417.2|15423.4|15421.4|15418.9|15416.9|40
1641822230000|2022-01-10 13:43:50|15419.4|15417.4|15422.3|15420.3|15423.4|15421.4|15419.4|15417.4|89
1641822240000|2022-01-10 13:44:00|15422.4|15420.4|15423.9|15421.9|15426|15424|15422.4|15420.4|72
1641822250000|2022-01-10 13:44:10|15423.8|15421.8|15423|15421|15424.7|15422.7|15422|15420|26
1641822260000|2022-01-10 13:44:20|15423.3|15421.3|15422.7|15420.7|15424.3|15422.3|15421|15419|27
1641822270000|2022-01-10 13:44:30|15422.8|15420.8|15421|15419|15424.7|15422.7|15421|15419|37
1641822280000|2022-01-10 13:44:40|15421.2|15419.2|15418.9|15416.9|15422.9|15420.9|15418.9|15416.9|92
1641822290000|2022-01-10 13:44:50|15418.8|15416.8|15415.5|15413.5|15419.4|15417.4|15415.5|15413.5|72
1641822300000|2022-01-10 13:45:00|15415.9|15413.9|15415.9|15413.9|15417|15415|15414.5|15412.5|95
1641822310000|2022-01-10 13:45:10|15415.8|15413.8|15419.4|15417.4|15419.5|15417.5|15415.8|15413.8|57
1641822320000|2022-01-10 13:45:20|15419.5|15417.5|15419.7|15417.7|15419.9|15417.9|15417.8|15415.8|17
1641822330000|2022-01-10 13:45:30|15419.8|15417.8|15420.4|15418.4|15421.3|15419.3|15419.8|15417.8|35
1641822340000|2022-01-10 13:45:40|15420.3|15418.3|15422.3|15420.3|15422.7|15420.7|15420|15418|35
1641822350000|2022-01-10 13:45:50|15422.2|15420.2|15420.7|15418.7|15422.2|15420.2|15419.4|15417.4|15
1641822360000|2022-01-10 13:46:00|15420.5|15418.5|15415.9|15413.9|15420.5|15418.5|15415.7|15413.7|39
1641822370000|2022-01-10 13:46:10|15416|15414|15418.8|15416.8|15418.8|15416.8|15416|15414|19
1641822380000|2022-01-10 13:46:20|15419.9|15417.9|15420.7|15418.7|15422.3|15420.3|15419.9|15417.9|30
1641822390000|2022-01-10 13:46:30|15420.2|15418.2|15415.2|15413.2|15420.2|15418.2|15414.8|15412.8|58
1641822400000|2022-01-10 13:46:40|15415.4|15413.4|15414.5|15412.5|15416.4|15414.4|15413.8|15411.8|43
1641822410000|2022-01-10 13:46:50|15414.7|15412.7|15415|15413|15415.3|15413.3|15413.9|15411.9|25
1641822420000|2022-01-10 13:47:00|15415.8|15413.8|15414.8|15412.8|15416.2|15414.2|15413.5|15411.5|29
1641822430000|2022-01-10 13:47:10|15415.2|15413.2|15415.3|15413.3|15417|15415|15415.2|15413.2|35
1641822440000|2022-01-10 13:47:20|15415.2|15413.2|15411.7|15409.7|15415.2|15413.2|15410.9|15408.9|131
1641822450000|2022-01-10 13:47:30|15412|15410|15410.9|15408.9|15416.7|15414.7|15410.8|15408.8|134
1641822460000|2022-01-10 13:47:40|15411.2|15409.2|15409.7|15407.7|15411.4|15409.4|15409.7|15407.7|56
1641822470000|2022-01-10 13:47:50|15410.7|15408.7|15412.3|15410.3|15413|15411|15409.9|15407.9|42
1641822480000|2022-01-10 13:48:00|15412.4|15410.4|15415.5|15413.5|15415.7|15413.7|15411.9|15409.9|55
1641822490000|2022-01-10 13:48:10|15415.7|15413.7|15414.4|15412.4|15415.7|15413.7|15413.7|15411.7|33
1641822500000|2022-01-10 13:48:20|15414.5|15412.5|15413|15411|15415.5|15413.5|15413|15411|17
1641822510000|2022-01-10 13:48:30|15412.8|15410.8|15411.8|15409.8|15412.8|15410.8|15410.3|15408.3|32
1641822520000|2022-01-10 13:48:40|15411.9|15409.9|15410.7|15408.7|15412.4|15410.4|15410.7|15408.7|14
1641822530000|2022-01-10 13:48:50|15410.5|15408.5|15410.4|15408.4|15410.8|15408.8|15408.8|15406.8|52
1641822540000|2022-01-10 13:49:00|15409.5|15407.5|15409.9|15407.9|15410.5|15408.5|15409.2|15407.2|20
1641822550000|2022-01-10 13:49:10|15410.5|15408.5|15407.4|15405.4|15411.8|15409.8|15407.4|15405.4|95
1641822560000|2022-01-10 13:49:20|15407.3|15405.3|15406.7|15404.7|15407.8|15405.8|15405.9|15403.9|120
1641822570000|2022-01-10 13:49:30|15407.2|15405.2|15412.9|15410.9|15412.9|15410.9|15406.9|15404.9|78
1641822580000|2022-01-10 13:49:40|15412.8|15410.8|15409.5|15407.5|15412.9|15410.9|15408.9|15406.9|48
1641822590000|2022-01-10 13:49:50|15409.4|15407.4|15409.2|15407.2|15410|15408|15408.2|15406.2|67
1641822600000|2022-01-10 13:50:00|15409.3|15407.3|15410.5|15408.5|15411|15409|15409|15407|9
1641822610000|2022-01-10 13:50:10|15410.2|15408.2|15409.9|15407.9|15410.4|15408.4|15408.8|15406.8|14
1641822620000|2022-01-10 13:50:20|15410|15408|15411.8|15409.8|15411.9|15409.9|15409.9|15407.9|9
1641822630000|2022-01-10 13:50:30|15412|15410|15411|15409|15412.8|15410.8|15411|15409|30
1641822640000|2022-01-10 13:50:40|15411.3|15409.3|15412.8|15410.8|15414.2|15412.2|15410.5|15408.5|35
1641822650000|2022-01-10 13:50:50|15412.9|15410.9|15414.2|15412.2|15414.9|15412.9|15412.9|15410.9|27
1641822660000|2022-01-10 13:51:00|15413.9|15411.9|15416.3|15414.3|15416.4|15414.4|15413.8|15411.8|44
1641822670000|2022-01-10 13:51:10|15416.4|15414.4|15413|15411|15418.3|15416.3|15411.4|15409.4|102
1641822680000|2022-01-10 13:51:20|15413.2|15411.2|15413.5|15411.5|15413.9|15411.9|15412.9|15410.9|34
1641822690000|2022-01-10 13:51:30|15413.4|15411.4|15412.5|15410.5|15413.5|15411.5|15411.2|15409.2|32
1641822700000|2022-01-10 13:51:40|15412.4|15410.4|15410.5|15408.5|15412.4|15410.4|15410.5|15408.5|27
1641822710000|2022-01-10 13:51:50|15411.8|15409.8|15413.8|15411.8|15414.7|15412.7|15411.8|15409.8|52
1641822720000|2022-01-10 13:52:00|15413.5|15411.5|15414.8|15412.8|15415|15413|15412.9|15410.9|25
1641822730000|2022-01-10 13:52:10|15414.7|15412.7|15414.7|15412.7|15416.2|15414.2|15413.5|15411.5|23
1641822740000|2022-01-10 13:52:20|15414.5|15412.5|15413.3|15411.3|15414.5|15412.5|15411.5|15409.5|30
1641822750000|2022-01-10 13:52:30|15413.4|15411.4|15411.9|15409.9|15413.4|15411.4|15411.7|15409.7|16
1641822760000|2022-01-10 13:52:40|15412.4|15410.4|15411.2|15409.2|15413.5|15411.5|15410.3|15408.3|27
1641822770000|2022-01-10 13:52:50|15411|15409|15410.3|15408.3|15411.3|15409.3|15409.5|15407.5|27
1641822780000|2022-01-10 13:53:00|15409.9|15407.9|15410.4|15408.4|15410.5|15408.5|15409.4|15407.4|20
1641822790000|2022-01-10 13:53:10|15410.3|15408.3|15404.4|15402.4|15411|15409|15404.4|15402.4|96
1641822800000|2022-01-10 13:53:20|15404.5|15402.5|15407.4|15405.4|15407.7|15405.7|15403.9|15401.9|29
1641822810000|2022-01-10 13:53:30|15407.5|15405.5|15403.2|15401.2|15407.7|15405.7|15403.2|15401.2|70
1641822820000|2022-01-10 13:53:40|15403.3|15401.3|15401.4|15399.4|15404.7|15402.7|15400.8|15398.8|87
1641822830000|2022-01-10 13:53:50|15401.3|15399.3|15405.2|15403.2|15405.2|15403.2|15401|15399|77
1641822840000|2022-01-10 13:54:00|15405|15403|15399.9|15397.9|15405|15403|15399.8|15397.8|99
1641822850000|2022-01-10 13:54:10|15399.7|15397.7|15396.3|15394.3|15400.4|15398.4|15396.2|15394.2|198
1641822860000|2022-01-10 13:54:20|15396.2|15394.2|15389|15387|15397|15395|15389|15387|320
1641822870000|2022-01-10 13:54:30|15390.8|15388.8|15393.4|15391.4|15395.7|15393.7|15389.9|15387.9|149
1641822880000|2022-01-10 13:54:40|15393.8|15391.8|15392.2|15390.2|15394.5|15392.5|15391.5|15389.5|61
1641822890000|2022-01-10 13:54:50|15392.7|15390.7|15392.2|15390.2|15393.9|15391.9|15391.5|15389.5|62
1641822900000|2022-01-10 13:55:00|15392|15390|15392.3|15390.3|15393.7|15391.7|15390.3|15388.3|82
1641822910000|2022-01-10 13:55:10|15392.4|15390.4|15388.8|15386.8|15392.4|15390.4|15388.3|15386.3|99
1641822920000|2022-01-10 13:55:20|15388.9|15386.9|15392.3|15390.3|15392.3|15390.3|15388.8|15386.8|64
1641822930000|2022-01-10 13:55:30|15392.2|15390.2|15394.7|15392.7|15394.8|15392.8|15392|15390|76
1641822940000|2022-01-10 13:55:40|15394.8|15392.8|15396.8|15394.8|15397.4|15395.4|15394.8|15392.8|121
1641822950000|2022-01-10 13:55:50|15396.7|15394.7|15396.7|15394.7|15398|15396|15395.3|15393.3|80
1641822960000|2022-01-10 13:56:00|15396.8|15394.8|15399.3|15397.3|15399.4|15397.4|15396.4|15394.4|55
1641822970000|2022-01-10 13:56:10|15399.5|15397.5|15399.4|15397.4|15400|15398|15397.4|15395.4|48
1641822980000|2022-01-10 13:56:20|15399.3|15397.3|15394.4|15392.4|15399.4|15397.4|15394.4|15392.4|81
1641822990000|2022-01-10 13:56:30|15394.5|15392.5|15391.7|15389.7|15395|15393|15390.7|15388.7|92
1641823000000|2022-01-10 13:56:40|15391.8|15389.8|15395.8|15393.8|15395.8|15393.8|15391.5|15389.5|60
1641823010000|2022-01-10 13:56:50|15395.5|15393.5|15396.9|15394.9|15398|15396|15395.3|15393.3|91
1641823020000|2022-01-10 13:57:00|15397.2|15395.2|15397.5|15395.5|15397.5|15395.5|15395.7|15393.7|69
1641823030000|2022-01-10 13:57:10|15397.8|15395.8|15401.4|15399.4|15401.4|15399.4|15396.9|15394.9|67
1641823040000|2022-01-10 13:57:20|15401.7|15399.7|15398.7|15396.7|15402|15400|15398.7|15396.7|48
1641823050000|2022-01-10 13:57:30|15398.5|15396.5|15395.7|15393.7|15399.3|15397.3|15395.4|15393.4|86
1641823060000|2022-01-10 13:57:40|15395.3|15393.3|15393|15391|15398|15396|15392.9|15390.9|105
1641823070000|2022-01-10 13:57:50|15392.8|15390.8|15394|15392|15394|15392|15391.8|15389.8|30
1641823080000|2022-01-10 13:58:00|15393.9|15391.9|15390.8|15388.8|15394.7|15392.7|15390.5|15388.5|204
1641823090000|2022-01-10 13:58:10|15390.7|15388.7|15396|15394|15396.7|15394.7|15390.5|15388.5|43
1641823100000|2022-01-10 13:58:20|15395.9|15393.9|15395|15393|15396.2|15394.2|15394.5|15392.5|19
1641823110000|2022-01-10 13:58:30|15395.2|15393.2|15396.8|15394.8|15396.8|15394.8|15395|15393|15
1641823120000|2022-01-10 13:58:40|15397|15395|15395.2|15393.2|15397.3|15395.3|15394.5|15392.5|31
1641823130000|2022-01-10 13:58:50|15395|15393|15395.2|15393.2|15395.8|15393.8|15394.8|15392.8|13
1641823140000|2022-01-10 13:59:00|15394.9|15392.9|15391.2|15389.2|15395.2|15393.2|15390.7|15388.7|61
1641823150000|2022-01-10 13:59:10|15391.9|15389.9|15391.5|15389.5|15392|15390|15390.9|15388.9|14
1641823160000|2022-01-10 13:59:20|15391.9|15389.9|15394.2|15392.2|15395|15393|15391.9|15389.9|38
1641823170000|2022-01-10 13:59:30|15393.9|15391.9|15397.2|15395.2|15397.4|15395.4|15393.8|15391.8|20
1641823180000|2022-01-10 13:59:40|15397.3|15395.3|15398.8|15396.8|15400.2|15398.2|15396.4|15394.4|49
1641823190000|2022-01-10 13:59:50|15398.5|15396.5|15398.2|15396.2|15400.7|15398.7|15398.2|15396.2|26
1641823200000|2022-01-10 14:00:00|15397.8|15395.8|15398.8|15396.8|15400.8|15398.8|15397|15395|115
1641823210000|2022-01-10 14:00:10|15399.3|15397.3|15396.8|15394.8|15399.4|15397.4|15394.3|15392.3|26
1641823220000|2022-01-10 14:00:20|15396.9|15394.9|15399.8|15397.8|15400.4|15398.4|15396.9|15394.9|46
1641823230000|2022-01-10 14:00:30|15399.9|15397.9|15403.4|15401.4|15403.7|15401.7|15399.5|15397.5|55
1641823240000|2022-01-10 14:00:40|15403|15401|15402.5|15400.5|15404.2|15402.2|15402.4|15400.4|108
1641823250000|2022-01-10 14:00:50|15402.3|15400.3|15400.4|15398.4|15402.9|15400.9|15399.9|15397.9|24
1641823260000|2022-01-10 14:01:00|15401|15399|15403.3|15401.3|15403.3|15401.3|15399.9|15397.9|34
1641823270000|2022-01-10 14:01:10|15403.4|15401.4|15403.9|15401.9|15405.3|15403.3|15403.4|15401.4|40
1641823280000|2022-01-10 14:01:20|15404.2|15402.2|15404|15402|15404.9|15402.9|15402.5|15400.5|40
1641823290000|2022-01-10 14:01:30|15404.3|15402.3|15404.2|15402.2|15404.4|15402.4|15402|15400|41
1641823300000|2022-01-10 14:01:40|15404|15402|15404|15402|15405.2|15403.2|15403.4|15401.4|33
1641823310000|2022-01-10 14:01:50|15403.9|15401.9|15402.5|15400.5|15404.3|15402.3|15402.5|15400.5|33
1641823320000|2022-01-10 14:02:00|15401.2|15399.2|15401.9|15399.9|15403.5|15401.5|15401.2|15399.2|29
1641823330000|2022-01-10 14:02:10|15401.7|15399.7|15402.3|15400.3|15403|15401|15401.2|15399.2|22
1641823340000|2022-01-10 14:02:20|15402.4|15400.4|15400.7|15398.7|15402.5|15400.5|15400.5|15398.5|34
1641823350000|2022-01-10 14:02:30|15400.5|15398.5|15399.9|15397.9|15401.4|15399.4|15399.2|15397.2|34
1641823360000|2022-01-10 14:02:40|15399.8|15397.8|15399|15397|15400.5|15398.5|15398.9|15396.9|31
1641823370000|2022-01-10 14:02:50|15399.3|15397.3|15393.9|15391.9|15399.3|15397.3|15393.8|15391.8|78
1641823380000|2022-01-10 14:03:00|15394|15392|15392.4|15390.4|15395.4|15393.4|15391.2|15389.2|102
1641823390000|2022-01-10 14:03:10|15392.5|15390.5|15393.4|15391.4|15395|15393|15392|15390|45
1641823400000|2022-01-10 14:03:20|15394.2|15392.2|15395.2|15393.2|15396|15394|15394.2|15392.2|29
1641823410000|2022-01-10 14:03:30|15395|15393|15400.8|15398.8|15400.8|15398.8|15395|15393|42
1641823420000|2022-01-10 14:03:40|15400.4|15398.4|15398.5|15396.5|15401.2|15399.2|15398.5|15396.5|42
1641823430000|2022-01-10 14:03:50|15398.4|15396.4|15396.3|15394.3|15398.7|15396.7|15395.2|15393.2|64
1641823440000|2022-01-10 14:04:00|15395.9|15393.9|15395.7|15393.7|15396.4|15394.4|15393.4|15391.4|46
1641823450000|2022-01-10 14:04:10|15397.3|15395.3|15399.3|15397.3|15399.5|15397.5|15397.3|15395.3|19
1641823460000|2022-01-10 14:04:20|15398.8|15396.8|15396.9|15394.9|15399.2|15397.2|15396.8|15394.8|40
1641823470000|2022-01-10 14:04:30|15396.8|15394.8|15392.8|15390.8|15397.4|15395.4|15392.8|15390.8|43
1641823480000|2022-01-10 14:04:40|15393|15391|15395.2|15393.2|15395.9|15393.9|15392.8|15390.8|46
1641823490000|2022-01-10 14:04:50|15395|15393|15398.7|15396.7|15399|15397|15394.7|15392.7|36
1641823500000|2022-01-10 14:05:00|15398.9|15396.9|15397.4|15395.4|15399.8|15397.8|15397.2|15395.2|51
1641823510000|2022-01-10 14:05:10|15397.7|15395.7|15398.4|15396.4|15398.8|15396.8|15397.7|15395.7|30
1641823520000|2022-01-10 14:05:20|15398.5|15396.5|15400.2|15398.2|15400.3|15398.3|15397.5|15395.5|32
1641823530000|2022-01-10 14:05:30|15399.9|15397.9|15399.5|15397.5|15400|15398|15398.8|15396.8|15
1641823540000|2022-01-10 14:05:40|15399.7|15397.7|15399.9|15397.9|15400.2|15398.2|15399|15397|8
1641823550000|2022-01-10 14:05:50|15400|15398|15397.8|15395.8|15400.4|15398.4|15397.2|15395.2|41
1641823560000|2022-01-10 14:06:00|15397.9|15395.9|15396.3|15394.3|15398|15396|15394.4|15392.4|44
1641823570000|2022-01-10 14:06:10|15396.2|15394.2|15394.2|15392.2|15396.5|15394.5|15393.3|15391.3|136
1641823580000|2022-01-10 14:06:20|15394.3|15392.3|15398.4|15396.4|15398.4|15396.4|15394|15392|26
1641823590000|2022-01-10 14:06:30|15398.5|15396.5|15397.7|15395.7|15399.9|15397.9|15396.4|15394.4|30
1641823600000|2022-01-10 14:06:40|15398.2|15396.2|15400.2|15398.2|15400.2|15398.2|15398|15396|22
1641823610000|2022-01-10 14:06:50|15400|15398|15399.9|15397.9|15400.7|15398.7|15399.2|15397.2|33
1641823620000|2022-01-10 14:07:00|15399.8|15397.8|15400|15398|15400.3|15398.3|15399.2|15397.2|24
1641823630000|2022-01-10 14:07:10|15400.2|15398.2|15400.7|15398.7|15401.5|15399.5|15400|15398|54
1641823640000|2022-01-10 14:07:20|15399.9|15397.9|15400.8|15398.8|15401.4|15399.4|15399.8|15397.8|14
1641823650000|2022-01-10 14:07:30|15400.7|15398.7|15404.2|15402.2|15404.3|15402.3|15400.3|15398.3|117
1641823660000|2022-01-10 14:07:40|15404|15402|15406.2|15404.2|15407|15405|15404|15402|124
1641823670000|2022-01-10 14:07:50|15406|15404|15405.8|15403.8|15406.3|15404.3|15403.9|15401.9|99
1641823680000|2022-01-10 14:08:00|15405.4|15403.4|15407.9|15405.9|15410.4|15408.4|15405|15403|94
1641823690000|2022-01-10 14:08:10|15408.2|15406.2|15403.4|15401.4|15408.4|15406.4|15402.9|15400.9|87
1641823700000|2022-01-10 14:08:20|15403|15401|15403.9|15401.9|15404.9|15402.9|15402.8|15400.8|54
1641823710000|2022-01-10 14:08:30|15403.8|15401.8|15401.9|15399.9|15403.9|15401.9|15400.7|15398.7|94
1641823720000|2022-01-10 14:08:40|15401.8|15399.8|15400.8|15398.8|15402.2|15400.2|15398.4|15396.4|71
1641823730000|2022-01-10 14:08:50|15401.2|15399.2|15398.9|15396.9|15401.2|15399.2|15398.8|15396.8|30
1641823740000|2022-01-10 14:09:00|15399.2|15397.2|15395.9|15393.9|15399.8|15397.8|15395.9|15393.9|72
1641823750000|2022-01-10 14:09:10|15395.5|15393.5|15396.8|15394.8|15397.4|15395.4|15395.2|15393.2|40
1641823760000|2022-01-10 14:09:20|15396.9|15394.9|15396.5|15394.5|15398.2|15396.2|15396.5|15394.5|24
1641823770000|2022-01-10 14:09:30|15396.7|15394.7|15395.4|15393.4|15396.8|15394.8|15394.7|15392.7|35
1641823780000|2022-01-10 14:09:40|15395.7|15393.7|15395.8|15393.8|15396.8|15394.8|15395.4|15393.4|29
1641823790000|2022-01-10 14:09:50|15395.9|15393.9|15396.5|15394.5|15396.7|15394.7|15395.4|15393.4|20
1641823800000|2022-01-10 14:10:00|15396.3|15394.3|15394.4|15392.4|15396.4|15394.4|15394.4|15392.4|22
1641823810000|2022-01-10 14:10:10|15394.3|15392.3|15395.2|15393.2|15396.9|15394.9|15394.3|15392.3|44
1641823820000|2022-01-10 14:10:20|15395.3|15393.3|15394.4|15392.4|15396.4|15394.4|15394|15392|28
1641823830000|2022-01-10 14:10:30|15394.3|15392.3|15393|15391|15394.3|15392.3|15391.9|15389.9|89
1641823840000|2022-01-10 14:10:40|15393.2|15391.2|15391.4|15389.4|15394.5|15392.5|15391.2|15389.2|141
1641823850000|2022-01-10 14:10:50|15391.3|15389.3|15390.9|15388.9|15391.7|15389.7|15388.8|15386.8|175
1641823860000|2022-01-10 14:11:00|15391.2|15389.2|15388.7|15386.7|15393.3|15391.3|15388.7|15386.7|90
1641823870000|2022-01-10 14:11:10|15388.5|15386.5|15389|15387|15389.9|15387.9|15387.9|15385.9|210
1641823880000|2022-01-10 14:11:20|15388.9|15386.9|15389.5|15387.5|15390.7|15388.7|15388.9|15386.9|36
1641823890000|2022-01-10 14:11:30|15389.3|15387.3|15389.7|15387.7|15389.7|15387.7|15387.4|15385.4|48
1641823900000|2022-01-10 14:11:40|15389.5|15387.5|15390.2|15388.2|15390.2|15388.2|15388.9|15386.9|35
1641823910000|2022-01-10 14:11:50|15390|15388|15391|15389|15392.9|15390.9|15390|15388|42
1641823920000|2022-01-10 14:12:00|15391.2|15389.2|15393.2|15391.2|15393.9|15391.9|15391.2|15389.2|51
1641823930000|2022-01-10 14:12:10|15393|15391|15394.2|15392.2|15394.3|15392.3|15392.4|15390.4|41
1641823940000|2022-01-10 14:12:20|15394.3|15392.3|15394.3|15392.3|15394.7|15392.7|15392.9|15390.9|32
1641823950000|2022-01-10 14:12:30|15394.2|15392.2|15392.4|15390.4|15394.2|15392.2|15392.4|15390.4|28
1641823960000|2022-01-10 14:12:40|15392.3|15390.3|15390.7|15388.7|15392.8|15390.8|15390.7|15388.7|35
1641823970000|2022-01-10 14:12:50|15390.9|15388.9|15389.4|15387.4|15391.2|15389.2|15388.9|15386.9|42
1641823980000|2022-01-10 14:13:00|15389.3|15387.3|15390.9|15388.9|15391.5|15389.5|15388.8|15386.8|39
1641823990000|2022-01-10 14:13:10|15390.7|15388.7|15390.4|15388.4|15390.9|15388.9|15390.3|15388.3|23
1641824000000|2022-01-10 14:13:20|15390.3|15388.3|15392.2|15390.2|15392.4|15390.4|15390.3|15388.3|40
1641824010000|2022-01-10 14:13:30|15392|15390|15391.2|15389.2|15392|15390|15390.9|15388.9|12
1641824020000|2022-01-10 14:13:40|15391|15389|15391.3|15389.3|15391.3|15389.3|15389.5|15387.5|23
1641824030000|2022-01-10 14:13:50|15391.4|15389.4|15390.3|15388.3|15391.8|15389.8|15388.8|15386.8|56
1641824040000|2022-01-10 14:14:00|15390.4|15388.4|15389.4|15387.4|15390.7|15388.7|15389.3|15387.3|25
1641824050000|2022-01-10 14:14:10|15389.3|15387.3|15387.3|15385.3|15389.4|15387.4|15387.3|15385.3|72
1641824060000|2022-01-10 14:14:20|15387.2|15385.2|15389.4|15387.4|15390.2|15388.2|15386.9|15384.9|81
1641824070000|2022-01-10 14:14:30|15389.3|15387.3|15390.4|15388.4|15390.7|15388.7|15386.5|15384.5|108
1641824080000|2022-01-10 14:14:40|15391|15389|15388.5|15386.5|15391.3|15389.3|15387.5|15385.5|70
1641824090000|2022-01-10 14:14:50|15388.4|15386.4|15389.5|15387.5|15389.5|15387.5|15386.9|15384.9|35
1641824100000|2022-01-10 14:15:00|15389.9|15387.9|15389.9|15387.9|15390.7|15388.7|15387.8|15385.8|43
1641824110000|2022-01-10 14:15:10|15390|15388|15388|15386|15390.9|15388.9|15386.8|15384.8|69
1641824120000|2022-01-10 14:15:20|15387.7|15385.7|15387.2|15385.2|15388.2|15386.2|15385.4|15383.4|71
1641824130000|2022-01-10 14:15:30|15387|15385|15391.4|15389.4|15394.2|15392.2|15386.7|15384.7|119
1641824140000|2022-01-10 14:15:40|15391.3|15389.3|15393|15391|15393.2|15391.2|15390.9|15388.9|36
1641824150000|2022-01-10 14:15:50|15392.4|15390.4|15392.7|15390.7|15394.2|15392.2|15392.2|15390.2|68
1641824160000|2022-01-10 14:16:00|15392.5|15390.5|15393.8|15391.8|15394.4|15392.4|15392|15390|59
1641824170000|2022-01-10 14:16:10|15393.5|15391.5|15388.7|15386.7|15393.5|15391.5|15388.4|15386.4|53
1641824180000|2022-01-10 14:16:20|15388.8|15386.8|15387.9|15385.9|15388.8|15386.8|15387.9|15385.9|43
1641824190000|2022-01-10 14:16:30|15387.7|15385.7|15388.8|15386.8|15390|15388|15387.3|15385.3|45
1641824200000|2022-01-10 14:16:40|15387.3|15385.3|15386.2|15384.2|15387.8|15385.8|15385.9|15383.9|82
1641824210000|2022-01-10 14:16:50|15386|15384|15384.7|15382.7|15386.5|15384.5|15384|15382|91
1641824220000|2022-01-10 14:17:00|15384.8|15382.8|15383.2|15381.2|15385.4|15383.4|15382.9|15380.9|194
1641824230000|2022-01-10 14:17:10|15382.9|15380.9|15378.8|15376.8|15383.2|15381.2|15378.7|15376.7|230
1641824240000|2022-01-10 14:17:20|15379|15377|15370.3|15368.3|15379|15377|15368.8|15366.8|623
1641824250000|2022-01-10 14:17:30|15370.8|15368.8|15375.3|15373.3|15377.5|15375.5|15370.8|15368.8|216
1641824260000|2022-01-10 14:17:40|15375.2|15373.2|15374.7|15372.7|15375.8|15373.8|15370.5|15368.5|232
1641824270000|2022-01-10 14:17:50|15375.2|15373.2|15375.2|15373.2|15375.8|15373.8|15373.7|15371.7|128
1641824280000|2022-01-10 14:18:00|15375.4|15373.4|15377|15375|15378.5|15376.5|15374.3|15372.3|105
1641824290000|2022-01-10 14:18:10|15377.2|15375.2|15378.5|15376.5|15379.9|15377.9|15377|15375|101
1641824300000|2022-01-10 14:18:20|15378.7|15376.7|15378.4|15376.4|15381|15379|15376.4|15374.4|134
1641824310000|2022-01-10 14:18:30|15378.5|15376.5|15381.2|15379.2|15381.8|15379.8|15378.5|15376.5|70
1641824320000|2022-01-10 14:18:40|15381|15379|15382.4|15380.4|15383.2|15381.2|15380.2|15378.2|68
1641824330000|2022-01-10 14:18:50|15382.8|15380.8|15382.7|15380.7|15383.7|15381.7|15382|15380|85
1641824340000|2022-01-10 14:19:00|15382.5|15380.5|15382.5|15380.5|15383|15381|15381.3|15379.3|63
1641824350000|2022-01-10 14:19:10|15382.4|15380.4|15383.7|15381.7|15384.5|15382.5|15381.8|15379.8|56
1641824360000|2022-01-10 14:19:20|15383.4|15381.4|15383.5|15381.5|15384.9|15382.9|15382.3|15380.3|94
1641824370000|2022-01-10 14:19:30|15383.4|15381.4|15382.4|15380.4|15383.7|15381.7|15382.3|15380.3|49
1641824380000|2022-01-10 14:19:40|15382.7|15380.7|15382.4|15380.4|15383.2|15381.2|15382.2|15380.2|21
1641824390000|2022-01-10 14:19:50|15382.9|15380.9|15382.8|15380.8|15383.7|15381.7|15381.7|15379.7|39
1641824400000|2022-01-10 14:20:00|15383.5|15381.5|15382.7|15380.7|15385.9|15383.9|15382.4|15380.4|76
1641824410000|2022-01-10 14:20:10|15382.9|15380.9|15389|15387|15389|15387|15382.9|15380.9|122
1641824420000|2022-01-10 14:20:20|15389.2|15387.2|15391.7|15389.7|15393.3|15391.3|15388.8|15386.8|247
1641824430000|2022-01-10 14:20:30|15391.5|15389.5|15391|15389|15392.8|15390.8|15390.3|15388.3|180
1641824440000|2022-01-10 14:20:40|15390.9|15388.9|15390.2|15388.2|15390.9|15388.9|15386.4|15384.4|66
1641824450000|2022-01-10 14:20:50|15390.3|15388.3|15390.9|15388.9|15394.5|15392.5|15390.3|15388.3|88
1641824460000|2022-01-10 14:21:00|15390.8|15388.8|15391.5|15389.5|15392.3|15390.3|15390.8|15388.8|63
1641824470000|2022-01-10 14:21:10|15391.4|15389.4|15387.7|15385.7|15391.5|15389.5|15387.7|15385.7|77
1641824480000|2022-01-10 14:21:20|15387.3|15385.3|15386.4|15384.4|15387.3|15385.3|15385.4|15383.4|76
1641824490000|2022-01-10 14:21:30|15386.5|15384.5|15387.2|15385.2|15387.7|15385.7|15386|15384|59
1641824500000|2022-01-10 14:21:40|15387.5|15385.5|15390|15388|15390.4|15388.4|15387.5|15385.5|73
1641824510000|2022-01-10 14:21:50|15389.9|15387.9|15387.8|15385.8|15390.2|15388.2|15387.5|15385.5|79
1641824520000|2022-01-10 14:22:00|15387.7|15385.7|15387.4|15385.4|15388.9|15386.9|15386.9|15384.9|51
1641824530000|2022-01-10 14:22:10|15387|15385|15387.3|15385.3|15388|15386|15386.7|15384.7|36
1641824540000|2022-01-10 14:22:20|15387.5|15385.5|15383.8|15381.8|15387.9|15385.9|15383.8|15381.8|134
1641824550000|2022-01-10 14:22:30|15383.7|15381.7|15377.5|15375.5|15383.8|15381.8|15376.9|15374.9|167
1641824560000|2022-01-10 14:22:40|15377.7|15375.7|15372.3|15370.3|15380|15378|15372.3|15370.3|185
1641824570000|2022-01-10 14:22:50|15372|15370|15379.3|15377.3|15380.2|15378.2|15371.5|15369.5|104
1641824580000|2022-01-10 14:23:00|15379.2|15377.2|15377.7|15375.7|15379.2|15377.2|15375.4|15373.4|55
1641824590000|2022-01-10 14:23:10|15377.8|15375.8|15376.4|15374.4|15378.8|15376.8|15375.8|15373.8|80
1641824600000|2022-01-10 14:23:20|15376.3|15374.3|15375.9|15373.9|15378.8|15376.8|15375.5|15373.5|42
1641824610000|2022-01-10 14:23:30|15376.4|15374.4|15378.4|15376.4|15378.4|15376.4|15374.9|15372.9|81
1641824620000|2022-01-10 14:23:40|15378.5|15376.5|15376.9|15374.9|15378.8|15376.8|15376.8|15374.8|50
1641824630000|2022-01-10 14:23:50|15377|15375|15377.2|15375.2|15378.9|15376.9|15376.4|15374.4|36
1641824640000|2022-01-10 14:24:00|15376.7|15374.7|15377.5|15375.5|15378.9|15376.9|15376.5|15374.5|42
1641824650000|2022-01-10 14:24:10|15377.7|15375.7|15376.7|15374.7|15378.3|15376.3|15375|15373|86
1641824660000|2022-01-10 14:24:20|15376.8|15374.8|15378|15376|15378.5|15376.5|15376.7|15374.7|61
1641824670000|2022-01-10 14:24:30|15377.7|15375.7|15375.7|15373.7|15377.7|15375.7|15375.7|15373.7|55
1641824680000|2022-01-10 14:24:40|15374.2|15372.2|15372|15370|15374.9|15372.9|15370.2|15368.2|217
1641824690000|2022-01-10 14:24:50|15371.8|15369.8|15371.8|15369.8|15373.4|15371.4|15369.5|15367.5|135
1641824700000|2022-01-10 14:25:00|15371.5|15369.5|15376.7|15374.7|15377.4|15375.4|15371.2|15369.2|241
1641824710000|2022-01-10 14:25:10|15376.8|15374.8|15379.5|15377.5|15379.5|15377.5|15376.7|15374.7|120
1641824720000|2022-01-10 14:25:20|15379.7|15377.7|15383.7|15381.7|15386.5|15384.5|15379.7|15377.7|254
1641824730000|2022-01-10 14:25:30|15383.5|15381.5|15382.4|15380.4|15384|15382|15382.2|15380.2|118
1641824740000|2022-01-10 14:25:40|15382.2|15380.2|15380.2|15378.2|15382.2|15380.2|15379.8|15377.8|77
1641824750000|2022-01-10 14:25:50|15380.4|15378.4|15380.3|15378.3|15381|15379|15380.3|15378.3|36
1641824760000|2022-01-10 14:26:00|15379.5|15377.5|15385.8|15383.8|15386|15384|15379.5|15377.5|138
1641824770000|2022-01-10 14:26:10|15386|15384|15388.3|15386.3|15389|15387|15386|15384|153
1641824780000|2022-01-10 14:26:20|15388.9|15386.9|15387|15385|15389.3|15387.3|15386.7|15384.7|78
1641824790000|2022-01-10 14:26:30|15387.5|15385.5|15388.4|15386.4|15388.9|15386.9|15387|15385|46
1641824800000|2022-01-10 14:26:40|15388.3|15386.3|15388.9|15386.9|15390|15388|15388|15386|135
1641824810000|2022-01-10 14:26:50|15388.8|15386.8|15389.5|15387.5|15389.5|15387.5|15387.8|15385.8|56
1641824820000|2022-01-10 14:27:00|15390|15388|15389.7|15387.7|15390.2|15388.2|15388|15386|105
1641824830000|2022-01-10 14:27:10|15389.5|15387.5|15393.3|15391.3|15393.8|15391.8|15388.9|15386.9|155
1641824840000|2022-01-10 14:27:20|15393.2|15391.2|15391.7|15389.7|15393.8|15391.8|15391.3|15389.3|98
1641824850000|2022-01-10 14:27:30|15391.9|15389.9|15391.7|15389.7|15391.9|15389.9|15389.2|15387.2|134
1641824860000|2022-01-10 14:27:40|15391|15389|15393.7|15391.7|15393.7|15391.7|15389.2|15387.2|129
1641824870000|2022-01-10 14:27:50|15393|15391|15391.4|15389.4|15393|15391|15390.8|15388.8|67
1641824880000|2022-01-10 14:28:00|15390.3|15388.3|15389.7|15387.7|15390.5|15388.5|15387.8|15385.8|148
1641824890000|2022-01-10 14:28:10|15389.8|15387.8|15391|15389|15391|15389|15388.7|15386.7|68
1641824900000|2022-01-10 14:28:20|15391.3|15389.3|15391.9|15389.9|15393.7|15391.7|15390.8|15388.8|115
1641824910000|2022-01-10 14:28:30|15391.7|15389.7|15392.3|15390.3|15393.4|15391.4|15391.7|15389.7|105
1641824920000|2022-01-10 14:28:40|15392.4|15390.4|15391.2|15389.2|15395.3|15393.3|15390.9|15388.9|147
1641824930000|2022-01-10 14:28:50|15391|15389|15389.7|15387.7|15391|15389|15389.7|15387.7|124
1641824940000|2022-01-10 14:29:00|15390|15388|15390|15388|15390.4|15388.4|15389.3|15387.3|74
1641824950000|2022-01-10 14:29:10|15390.2|15388.2|15387.8|15385.8|15390.3|15388.3|15387.8|15385.8|59
1641824960000|2022-01-10 14:29:20|15387.9|15385.9|15389.3|15387.3|15389.5|15387.5|15387.5|15385.5|40
1641824970000|2022-01-10 14:29:30|15389.2|15387.2|15390.7|15388.7|15390.7|15388.7|15387.7|15385.7|91
1641824980000|2022-01-10 14:29:40|15391|15389|15390.9|15388.9|15392|15390|15390.8|15388.8|93
1641824990000|2022-01-10 14:29:50|15391.2|15389.2|15390.2|15388.2|15391.2|15389.2|15387.8|15385.8|229
1641825000000|2022-01-10 14:30:00|15390.8|15388.8|15392.5|15391.5|15400.9|15399.9|15374.7|15373.7|2288
1641825010000|2022-01-10 14:30:10|15393.2|15392.2|15390|15389|15393.2|15392.2|15385|15384|973
1641825020000|2022-01-10 14:30:20|15388.3|15387.3|15384.4|15383.4|15399.3|15398.3|15384.3|15383.3|856
1641825030000|2022-01-10 14:30:30|15384.3|15383.3|15392.7|15391.7|15397.9|15396.9|15372.2|15371.2|1263
1641825040000|2022-01-10 14:30:40|15395.8|15394.8|15406.3|15405.3|15412.9|15411.9|15394.7|15393.7|1503
1641825050000|2022-01-10 14:30:50|15405.5|15404.5|15407.8|15406.8|15416.5|15415.5|15397.4|15396.4|1100
1641825060000|2022-01-10 14:31:00|15407.7|15406.7|15416.9|15415.9|15426.8|15425.8|15405|15404|1528
1641825070000|2022-01-10 14:31:10|15415.4|15414.4|15396.2|15395.2|15415.4|15414.4|15396.2|15395.2|928
1641825080000|2022-01-10 14:31:20|15396.4|15395.4|15375.3|15374.3|15396.4|15395.4|15374.7|15373.7|819
1641825090000|2022-01-10 14:31:30|15375.7|15374.7|15375.7|15374.7|15377.7|15376.7|15369.9|15368.9|894
1641825100000|2022-01-10 14:31:40|15373.4|15372.4|15355.8|15354.8|15373.4|15372.4|15355.2|15354.2|1286
1641825110000|2022-01-10 14:31:50|15354.7|15353.7|15370.7|15369.7|15372.7|15371.7|15354.7|15353.7|816
1641825120000|2022-01-10 14:32:00|15371.7|15370.7|15346.9|15345.9|15371.7|15370.7|15343.4|15342.4|1270
1641825130000|2022-01-10 14:32:10|15346.5|15345.5|15351.2|15350.2|15355|15354|15346.5|15345.5|585
1641825140000|2022-01-10 14:32:20|15350.9|15349.9|15347.3|15346.3|15352.4|15351.4|15343.5|15342.5|615
1641825150000|2022-01-10 14:32:30|15346.9|15345.9|15341.2|15340.2|15347.9|15346.9|15337.8|15336.8|823
1641825160000|2022-01-10 14:32:40|15341.8|15340.8|15345.8|15344.8|15348.7|15347.7|15338.7|15337.7|593
1641825170000|2022-01-10 14:32:50|15345.4|15344.4|15343.2|15342.2|15350.7|15349.7|15342.8|15341.8|472
1641825180000|2022-01-10 14:33:00|15342|15341|15343.9|15342.9|15349.2|15348.2|15341|15340|538
1641825190000|2022-01-10 14:33:10|15344|15343|15337.9|15336.9|15348|15347|15337.9|15336.9|477
1641825200000|2022-01-10 14:33:20|15338.4|15337.4|15344|15343|15345.5|15344.5|15337.5|15336.5|864
1641825210000|2022-01-10 14:33:30|15344.7|15343.7|15346.9|15345.9|15351.7|15350.7|15344.2|15343.2|557
1641825220000|2022-01-10 14:33:40|15344|15343|15345|15344|15347.3|15346.3|15337.8|15336.8|502
1641825230000|2022-01-10 14:33:50|15344|15343|15340.9|15339.9|15344.4|15343.4|15337.7|15336.7|505
1641825240000|2022-01-10 14:34:00|15341.8|15340.8|15345.4|15344.4|15352.9|15351.9|15340|15339|703
1641825250000|2022-01-10 14:34:10|15346.8|15345.8|15343.5|15342.5|15352.3|15351.3|15343.5|15342.5|522
1641825260000|2022-01-10 14:34:20|15343.3|15342.3|15343.2|15342.2|15345|15344|15337.4|15336.4|512
1641825270000|2022-01-10 14:34:30|15344.3|15343.3|15340.2|15339.2|15345.5|15344.5|15337.5|15336.5|616
1641825280000|2022-01-10 14:34:40|15338.8|15337.8|15324.9|15323.9|15339.7|15338.7|15323.8|15322.8|1184
1641825290000|2022-01-10 14:34:50|15325.3|15324.3|15335.9|15334.9|15336.8|15335.8|15324.5|15323.5|732
1641825300000|2022-01-10 14:35:00|15337.4|15336.4|15340.3|15339.3|15346.9|15345.9|15334.3|15333.3|909
1641825310000|2022-01-10 14:35:10|15340.7|15339.7|15332|15331|15343.4|15342.4|15330.7|15329.7|551
1641825320000|2022-01-10 14:35:20|15333.5|15332.5|15335|15334|15345.7|15344.7|15333.5|15332.5|606
1641825330000|2022-01-10 14:35:30|15336.5|15335.5|15324.8|15323.8|15338.3|15337.3|15324.7|15323.7|628
1641825340000|2022-01-10 14:35:40|15325.5|15324.5|15322.7|15321.7|15325.5|15324.5|15317.9|15316.9|723
1641825350000|2022-01-10 14:35:50|15321.3|15320.3|15327.2|15326.2|15327.2|15326.2|15318.7|15317.7|602
1641825360000|2022-01-10 14:36:00|15327.4|15326.4|15317.9|15316.9|15331.4|15330.4|15316.5|15315.5|802
1641825370000|2022-01-10 14:36:10|15318.3|15317.3|15321.3|15320.3|15323.8|15322.8|15316.9|15315.9|402
1641825380000|2022-01-10 14:36:20|15319.2|15318.2|15321.3|15320.3|15323.5|15322.5|15318.8|15317.8|378
1641825390000|2022-01-10 14:36:30|15321.4|15320.4|15319.2|15318.2|15322.7|15321.7|15315.5|15314.5|438
1641825400000|2022-01-10 14:36:40|15319|15318|15316.3|15315.3|15320.2|15319.2|15313.9|15312.9|332
1641825410000|2022-01-10 14:36:50|15316.4|15315.4|15308.9|15307.9|15319.8|15318.8|15308.7|15307.7|843
1641825420000|2022-01-10 14:37:00|15308.3|15307.3|15330.5|15329.5|15330.5|15329.5|15308.3|15307.3|972
1641825430000|2022-01-10 14:37:10|15330.3|15329.3|15331.9|15330.9|15341.9|15340.9|15329.9|15328.9|969
1641825440000|2022-01-10 14:37:20|15332|15331|15331.4|15330.4|15332|15331|15322.7|15321.7|444
1641825450000|2022-01-10 14:37:30|15331.3|15330.3|15327.3|15326.3|15344.2|15343.2|15326.4|15325.4|638
1641825460000|2022-01-10 14:37:40|15327.5|15326.5|15322.4|15321.4|15329.2|15328.2|15322.4|15321.4|393
1641825470000|2022-01-10 14:37:50|15322.3|15321.3|15319.7|15318.7|15324.8|15323.8|15317.5|15316.5|492
1641825480000|2022-01-10 14:38:00|15319.8|15318.8|15330.2|15329.2|15330.3|15329.3|15311.7|15310.7|665
1641825490000|2022-01-10 14:38:10|15329.5|15328.5|15332.7|15331.7|15344.8|15343.8|15325|15324|691
1641825500000|2022-01-10 14:38:20|15332|15331|15334.3|15333.3|15337|15336|15326.9|15325.9|522
1641825510000|2022-01-10 14:38:30|15333.9|15332.9|15338|15337|15342|15341|15330.5|15329.5|355
1641825520000|2022-01-10 14:38:40|15337.8|15336.8|15336.4|15335.4|15345.2|15344.2|15333.7|15332.7|448
1641825530000|2022-01-10 14:38:50|15336|15335|15329.5|15328.5|15338.2|15337.2|15329.2|15328.2|319
1641825540000|2022-01-10 14:39:00|15329.7|15328.7|15334.9|15333.9|15339.7|15338.7|15329.7|15328.7|334
1641825550000|2022-01-10 14:39:10|15334.7|15333.7|15334.5|15333.5|15337|15336|15328.4|15327.4|345
1641825560000|2022-01-10 14:39:20|15334.7|15333.7|15320.5|15319.5|15337.9|15336.9|15320.4|15319.4|439
1641825570000|2022-01-10 14:39:30|15320.4|15319.4|15317.9|15316.9|15327.7|15326.7|15317.2|15316.2|521
1641825580000|2022-01-10 14:39:40|15318.4|15317.4|15323.9|15322.9|15326|15325|15318|15317|446
1641825590000|2022-01-10 14:39:50|15323.8|15322.8|15339.2|15338.2|15339.5|15338.5|15322.2|15321.2|528
1641825600000|2022-01-10 14:40:00|15338.2|15337.2|15342.8|15341.8|15343.7|15342.7|15327.3|15326.3|960
1641825610000|2022-01-10 14:40:10|15342.4|15341.4|15353.5|15352.5|15354.2|15353.2|15337.5|15336.5|1090
1641825620000|2022-01-10 14:40:20|15354|15353|15347.8|15346.8|15357.4|15356.4|15345.2|15344.2|865
1641825630000|2022-01-10 14:40:30|15347|15346|15347.7|15346.7|15356.7|15355.7|15346.7|15345.7|535
1641825640000|2022-01-10 14:40:40|15348|15347|15326.8|15325.8|15349.4|15348.4|15326.4|15325.4|774
1641825650000|2022-01-10 14:40:50|15327.4|15326.4|15333.3|15332.3|15336.8|15335.8|15326.7|15325.7|450
1641825660000|2022-01-10 14:41:00|15334.4|15333.4|15343.7|15342.7|15345.5|15344.5|15330.3|15329.3|492
1641825670000|2022-01-10 14:41:10|15343.5|15342.5|15345.4|15344.4|15349.5|15348.5|15343.5|15342.5|462
1641825680000|2022-01-10 14:41:20|15343.8|15342.8|15343.9|15342.9|15348.9|15347.9|15342.4|15341.4|379
1641825690000|2022-01-10 14:41:30|15344|15343|15339.4|15338.4|15344|15343|15336.9|15335.9|320
1641825700000|2022-01-10 14:41:40|15339|15338|15334.4|15333.4|15347.7|15346.7|15333.9|15332.9|365
1641825710000|2022-01-10 14:41:50|15333.5|15332.5|15325.8|15324.8|15334.2|15333.2|15324.8|15323.8|563
1641825720000|2022-01-10 14:42:00|15326|15325|15336.4|15335.4|15336.4|15335.4|15325.2|15324.2|412
1641825730000|2022-01-10 14:42:10|15336.2|15335.2|15324.7|15323.7|15336.4|15335.4|15323.5|15322.5|457
1641825740000|2022-01-10 14:42:20|15325|15324|15320.4|15319.4|15329.5|15328.5|15317|15316|562
1641825750000|2022-01-10 14:42:30|15320|15319|15321.9|15320.9|15325.4|15324.4|15314.7|15313.7|497
1641825760000|2022-01-10 14:42:40|15323.2|15322.2|15324.2|15323.2|15329.5|15328.5|15322.7|15321.7|415
1641825770000|2022-01-10 14:42:50|15322.9|15321.9|15322.3|15321.3|15328.4|15327.4|15317.8|15316.8|355
1641825780000|2022-01-10 14:43:00|15322.7|15321.7|15327.2|15326.2|15331.5|15330.5|15322.7|15321.7|504
1641825790000|2022-01-10 14:43:10|15327|15326|15318.7|15317.7|15327|15326|15317.3|15316.3|384
1641825800000|2022-01-10 14:43:20|15318.4|15317.4|15322.2|15321.2|15327.2|15326.2|15317.8|15316.8|358
1641825810000|2022-01-10 14:43:30|15322.3|15321.3|15325.8|15324.8|15334.2|15333.2|15321.4|15320.4|343
1641825820000|2022-01-10 14:43:40|15325.9|15324.9|15314.9|15313.9|15327.3|15326.3|15313.9|15312.9|363
1641825830000|2022-01-10 14:43:50|15315|15314|15304.8|15303.8|15318.3|15317.3|15304|15303|1268
1641825840000|2022-01-10 14:44:00|15304.7|15303.7|15316.4|15315.4|15318|15317|15302.9|15301.9|696
1641825850000|2022-01-10 14:44:10|15317.4|15316.4|15315|15314|15321.9|15320.9|15314.9|15313.9|388
1641825860000|2022-01-10 14:44:20|15315.4|15314.4|15317.9|15316.9|15322|15321|15311.9|15310.9|361
1641825870000|2022-01-10 14:44:30|15317.5|15316.5|15329|15328|15329.5|15328.5|15317.4|15316.4|345
1641825880000|2022-01-10 14:44:40|15328.3|15327.3|15328.9|15327.9|15338.7|15337.7|15324.9|15323.9|559
1641825890000|2022-01-10 14:44:50|15328.4|15327.4|15329.3|15328.3|15331.2|15330.2|15324.7|15323.7|381
1641825900000|2022-01-10 14:45:00|15329.2|15328.2|15319.5|15318.5|15331.7|15330.7|15315.2|15314.2|954
1641825910000|2022-01-10 14:45:10|15319.7|15318.7|15315.7|15314.7|15321.9|15320.9|15310.4|15309.4|676
1641825920000|2022-01-10 14:45:20|15315.5|15314.5|15307.5|15306.5|15317.4|15316.4|15305.4|15304.4|511
1641825930000|2022-01-10 14:45:30|15307|15306|15309.8|15308.8|15311.8|15310.8|15305.4|15304.4|609
1641825940000|2022-01-10 14:45:40|15309.3|15308.3|15302.3|15301.3|15310.3|15309.3|15302|15301|666
1641825950000|2022-01-10 14:45:50|15302.5|15301.5|15312|15311|15313.2|15312.2|15301.2|15300.2|751
1641825960000|2022-01-10 14:46:00|15312.3|15311.3|15315.5|15314.5|15323.3|15322.3|15311.8|15310.8|696
1641825970000|2022-01-10 14:46:10|15317.9|15316.9|15317.3|15316.3|15327.9|15326.9|15317.3|15316.3|617
1641825980000|2022-01-10 14:46:20|15317.5|15316.5|15314|15313|15321.5|15320.5|15312.3|15311.3|492
1641825990000|2022-01-10 14:46:30|15313.7|15312.7|15318.7|15317.7|15321|15320|15311.2|15310.2|382
1641826000000|2022-01-10 14:46:40|15319.4|15318.4|15314.7|15313.7|15321.7|15320.7|15311.4|15310.4|390
1641826010000|2022-01-10 14:46:50|15314.4|15313.4|15311.4|15310.4|15315.9|15314.9|15309.9|15308.9|307
1641826020000|2022-01-10 14:47:00|15312|15311|15318.9|15317.9|15320.4|15319.4|15307.3|15306.3|717
1641826030000|2022-01-10 14:47:10|15318.5|15317.5|15320|15319|15325.8|15324.8|15316|15315|637
1641826040000|2022-01-10 14:47:20|15320.2|15319.2|15314.9|15313.9|15322.3|15321.3|15313|15312|344
1641826050000|2022-01-10 14:47:30|15313.9|15312.9|15315.2|15314.2|15320.9|15319.9|15313|15312|340
1641826060000|2022-01-10 14:47:40|15315|15314|15311.4|15310.4|15317|15316|15308.9|15307.9|304
1641826070000|2022-01-10 14:47:50|15311.3|15310.3|15306.2|15305.2|15313.4|15312.4|15305.5|15304.5|303
1641826080000|2022-01-10 14:48:00|15305.7|15304.7|15313.3|15312.3|15316.7|15315.7|15304.3|15303.3|578
1641826090000|2022-01-10 14:48:10|15313|15312|15304.8|15303.8|15313|15312|15304.3|15303.3|304
1641826100000|2022-01-10 14:48:20|15304.3|15303.3|15301.8|15300.8|15304.8|15303.8|15293|15292|1117
1641826110000|2022-01-10 14:48:30|15302.3|15301.3|15298.3|15297.3|15302.3|15301.3|15296.8|15295.8|275
1641826120000|2022-01-10 14:48:40|15298|15297|15301.5|15300.5|15304.3|15303.3|15294.5|15293.5|523
1641826130000|2022-01-10 14:48:50|15301.7|15300.7|15300.2|15299.2|15306.8|15305.8|15296.4|15295.4|844
1641826140000|2022-01-10 14:49:00|15299.5|15298.5|15301.7|15300.7|15305.3|15304.3|15296.8|15295.8|477
1641826150000|2022-01-10 14:49:10|15302|15301|15310.4|15309.4|15313.3|15312.3|15300.8|15299.8|376
1641826160000|2022-01-10 14:49:20|15310|15309|15315.8|15314.8|15316.5|15315.5|15308.8|15307.8|532
1641826170000|2022-01-10 14:49:30|15315.4|15314.4|15316.4|15315.4|15317.4|15316.4|15313|15312|331
1641826180000|2022-01-10 14:49:40|15316.9|15315.9|15319|15318|15325.5|15324.5|15313.5|15312.5|677
1641826190000|2022-01-10 14:49:50|15319.5|15318.5|15334.3|15333.3|15334.8|15333.8|15319.4|15318.4|632
1641826200000|2022-01-10 14:50:00|15333.8|15332.8|15329.3|15328.3|15336.5|15335.5|15329.3|15328.3|794
1641826210000|2022-01-10 14:50:10|15328.5|15327.5|15343.5|15342.5|15343.9|15342.9|15328.5|15327.5|732
1641826220000|2022-01-10 14:50:20|15342.8|15341.8|15349.5|15348.5|15351.3|15350.3|15340.9|15339.9|964
1641826230000|2022-01-10 14:50:30|15349|15348|15341|15340|15349.3|15348.3|15340.3|15339.3|541
1641826240000|2022-01-10 14:50:40|15341.2|15340.2|15345|15344|15345.3|15344.3|15338.8|15337.8|384
1641826250000|2022-01-10 14:50:50|15345.3|15344.3|15343.5|15342.5|15347.8|15346.8|15342.8|15341.8|370
1641826260000|2022-01-10 14:51:00|15343.8|15342.8|15350|15349|15350.2|15349.2|15338.3|15337.3|533
1641826270000|2022-01-10 14:51:10|15350.3|15349.3|15347.4|15346.4|15352.5|15351.5|15342.5|15341.5|496
1641826280000|2022-01-10 14:51:20|15346.5|15345.5|15347.7|15346.7|15356.5|15355.5|15344.8|15343.8|610
1641826290000|2022-01-10 14:51:30|15347.5|15346.5|15343.4|15342.4|15347.9|15346.9|15341.3|15340.3|385
1641826300000|2022-01-10 14:51:40|15343.5|15342.5|15342|15341|15349.5|15348.5|15332.4|15331.4|624
1641826310000|2022-01-10 14:51:50|15342.3|15341.3|15336|15335|15342.9|15341.9|15336|15335|302
1641826320000|2022-01-10 14:52:00|15335.5|15334.5|15330.8|15329.8|15336|15335|15328.7|15327.7|543
1641826330000|2022-01-10 14:52:10|15331.3|15330.3|15321.7|15320.7|15331.7|15330.7|15321|15320|650
1641826340000|2022-01-10 14:52:20|15321.8|15320.8|15335.8|15334.8|15337.3|15336.3|15318.3|15317.3|471
1641826350000|2022-01-10 14:52:30|15335.9|15334.9|15324.3|15323.3|15338.3|15337.3|15324|15323|689
1641826360000|2022-01-10 14:52:40|15324.2|15323.2|15319|15318|15326|15325|15319|15318|357
1641826370000|2022-01-10 14:52:50|15318.8|15317.8|15313.5|15312.5|15325.5|15324.5|15313.5|15312.5|501
1641826380000|2022-01-10 14:53:00|15313.2|15312.2|15316.9|15315.9|15318.2|15317.2|15310.3|15309.3|619
1641826390000|2022-01-10 14:53:10|15317.3|15316.3|15307.5|15306.5|15317.4|15316.4|15306.5|15305.5|491
1641826400000|2022-01-10 14:53:20|15308|15307|15313.3|15312.3|15315.3|15314.3|15307.9|15306.9|496
1641826410000|2022-01-10 14:53:30|15313.4|15312.4|15310.4|15309.4|15314.3|15313.3|15306.5|15305.5|377
1641826420000|2022-01-10 14:53:40|15310.3|15309.3|15310.2|15309.2|15313.2|15312.2|15307.7|15306.7|206
1641826430000|2022-01-10 14:53:50|15310|15309|15316.4|15315.4|15318|15317|15308.8|15307.8|421
1641826440000|2022-01-10 14:54:00|15316|15315|15319.3|15318.3|15319.5|15318.5|15310.5|15309.5|478
1641826450000|2022-01-10 14:54:10|15319.5|15318.5|15310|15309|15320.5|15319.5|15309.3|15308.3|323
1641826460000|2022-01-10 14:54:20|15309.7|15308.7|15305.3|15304.3|15313.5|15312.5|15302.9|15301.9|546
1641826470000|2022-01-10 14:54:30|15305.2|15304.2|15297.8|15296.8|15305.5|15304.5|15297.8|15296.8|471
1641826480000|2022-01-10 14:54:40|15299|15298|15294.7|15293.7|15303.5|15302.5|15294.7|15293.7|387
1641826490000|2022-01-10 14:54:50|15294.5|15293.5|15300.3|15299.3|15301.5|15300.5|15294.3|15293.3|472
1641826500000|2022-01-10 14:55:00|15300.4|15299.4|15289.3|15288.3|15304.8|15303.8|15288.9|15287.9|1064
1641826510000|2022-01-10 14:55:10|15289|15288|15286|15285|15291.8|15290.8|15284.9|15283.9|735
1641826520000|2022-01-10 14:55:20|15286.3|15285.3|15284.4|15283.4|15287.8|15286.8|15283.2|15282.2|438
1641826530000|2022-01-10 14:55:30|15284.3|15283.3|15282.9|15281.9|15287.8|15286.8|15281.3|15280.3|502
1641826540000|2022-01-10 14:55:40|15282.8|15281.8|15285.4|15284.4|15285.4|15284.4|15277.8|15276.8|587
1641826550000|2022-01-10 14:55:50|15285|15284|15290.3|15289.3|15291.3|15290.3|15282.5|15281.5|493
1641826560000|2022-01-10 14:56:00|15290.4|15289.4|15288.9|15287.9|15292.4|15291.4|15288|15287|392
1641826570000|2022-01-10 14:56:10|15287.9|15286.9|15288.5|15287.5|15291|15290|15286.5|15285.5|319
1641826580000|2022-01-10 14:56:20|15288.4|15287.4|15299.2|15298.2|15301.9|15300.9|15285.9|15284.9|617
1641826590000|2022-01-10 14:56:30|15298.5|15297.5|15280.4|15279.4|15299.3|15298.3|15280.4|15279.4|495
1641826600000|2022-01-10 14:56:40|15281|15280|15277.9|15276.9|15281|15280|15275.7|15274.7|784
1641826610000|2022-01-10 14:56:50|15278.2|15277.2|15274.3|15273.3|15282|15281|15273.4|15272.4|503
1641826620000|2022-01-10 14:57:00|15273.7|15272.7|15273.4|15272.4|15276.9|15275.9|15270.9|15269.9|540
1641826630000|2022-01-10 14:57:10|15274|15273|15269.7|15268.7|15275.9|15274.9|15269.7|15268.7|532
1641826640000|2022-01-10 14:57:20|15269|15268|15269.5|15268.5|15270.4|15269.4|15265.4|15264.4|722
1641826650000|2022-01-10 14:57:30|15269.4|15268.4|15266.7|15265.7|15273.2|15272.2|15265.2|15264.2|265
1641826660000|2022-01-10 14:57:40|15266.2|15265.2|15260.4|15259.4|15266.8|15265.8|15259.4|15258.4|508
1641826670000|2022-01-10 14:57:50|15260.3|15259.3|15260.3|15259.3|15265.3|15264.3|15259.8|15258.8|279
1641826680000|2022-01-10 14:58:00|15259.9|15258.9|15265.2|15264.2|15266|15265|15258.2|15257.2|767
1641826690000|2022-01-10 14:58:10|15265.4|15264.4|15268.5|15267.5|15269|15268|15259.8|15258.8|629
1641826700000|2022-01-10 14:58:20|15268.7|15267.7|15262.9|15261.9|15274.9|15273.9|15261.8|15260.8|747
1641826710000|2022-01-10 14:58:30|15263.2|15262.2|15257.9|15256.9|15263.2|15262.2|15256.5|15255.5|447
1641826720000|2022-01-10 14:58:40|15258.2|15257.2|15258.8|15257.8|15263.3|15262.3|15257.8|15256.8|395
1641826730000|2022-01-10 14:58:50|15258.4|15257.4|15258.4|15257.4|15261.4|15260.4|15254.7|15253.7|541
1641826740000|2022-01-10 14:59:00|15259.2|15258.2|15271.9|15270.9|15275|15274|15258.2|15257.2|550
1641826750000|2022-01-10 14:59:10|15271.7|15270.7|15269.9|15268.9|15272.3|15271.3|15265.4|15264.4|281
1641826760000|2022-01-10 14:59:20|15269.8|15268.8|15263|15262|15272.4|15271.4|15263|15262|388
1641826770000|2022-01-10 14:59:30|15263.8|15262.8|15268.7|15267.7|15269|15268|15259.3|15258.3|361
1641826780000|2022-01-10 14:59:40|15268.9|15267.9|15277.9|15276.9|15279.2|15278.2|15268.9|15267.9|410
1641826790000|2022-01-10 14:59:50|15277.5|15276.5|15271.9|15270.9|15278.2|15277.2|15270.8|15269.8|441
1641826800000|2022-01-10 15:00:00|15271.8|15270.8|15271.4|15270.4|15273.4|15272.4|15264|15263|717
1641826810000|2022-01-10 15:00:10|15270.9|15269.9|15276.4|15275.4|15279.9|15278.9|15265.2|15264.2|673
1641826820000|2022-01-10 15:00:20|15276.3|15275.3|15275.2|15274.2|15276.9|15275.9|15266.2|15265.2|488
1641826830000|2022-01-10 15:00:30|15274.7|15273.7|15277.7|15276.7|15284|15283|15274.7|15273.7|684
1641826840000|2022-01-10 15:00:40|15277.4|15276.4|15276.5|15275.5|15277.4|15276.4|15272.5|15271.5|773
1641826850000|2022-01-10 15:00:50|15276.3|15275.3|15267.2|15266.2|15276.5|15275.5|15266.3|15265.3|506
1641826860000|2022-01-10 15:01:00|15266.9|15265.9|15264.8|15263.8|15268.3|15267.3|15260.3|15259.3|491
1641826870000|2022-01-10 15:01:10|15263.8|15262.8|15256.7|15255.7|15263.8|15262.8|15255.5|15254.5|464
1641826880000|2022-01-10 15:01:20|15257.3|15256.3|15262.3|15261.3|15268.3|15267.3|15257|15256|1038
1641826890000|2022-01-10 15:01:30|15262.5|15261.5|15265.2|15264.2|15267.2|15266.2|15259.5|15258.5|307
1641826900000|2022-01-10 15:01:40|15265|15264|15261|15260|15266.9|15265.9|15259.8|15258.8|300
1641826910000|2022-01-10 15:01:50|15261.3|15260.3|15258.3|15257.3|15263.7|15262.7|15257.8|15256.8|262
1641826920000|2022-01-10 15:02:00|15258.8|15257.8|15252.7|15251.7|15265.7|15264.7|15252|15251|906
1641826930000|2022-01-10 15:02:10|15253.4|15252.4|15251.2|15250.2|15254.3|15253.3|15247|15246|701
1641826940000|2022-01-10 15:02:20|15251.8|15250.8|15251.3|15250.3|15255.5|15254.5|15249.8|15248.8|392
1641826950000|2022-01-10 15:02:30|15250.9|15249.9|15251.3|15250.3|15251.3|15250.3|15246.4|15245.4|355
1641826960000|2022-01-10 15:02:40|15250.9|15249.9|15247.4|15246.4|15251.4|15250.4|15244.3|15243.3|437
1641826970000|2022-01-10 15:02:50|15247.3|15246.3|15241|15240|15248.7|15247.7|15241|15240|401
1641826980000|2022-01-10 15:03:00|15241.7|15240.7|15253|15252|15255.3|15254.3|15241.3|15240.3|672
1641826990000|2022-01-10 15:03:10|15253.8|15252.8|15246.9|15245.9|15257.2|15256.2|15245.7|15244.7|604
1641827000000|2022-01-10 15:03:20|15246.8|15245.8|15245.3|15244.3|15250.8|15249.8|15245|15244|403
1641827010000|2022-01-10 15:03:30|15245.7|15244.7|15238|15237|15245.7|15244.7|15237.4|15236.4|598
1641827020000|2022-01-10 15:03:40|15238.2|15237.2|15236.8|15235.8|15239.5|15238.5|15234.8|15233.8|606
1641827030000|2022-01-10 15:03:50|15236.2|15235.2|15241.3|15240.3|15241.8|15240.8|15235.8|15234.8|566
1641827040000|2022-01-10 15:04:00|15240.8|15239.8|15241|15240|15247.7|15246.7|15238.8|15237.8|420
1641827050000|2022-01-10 15:04:10|15240.5|15239.5|15249.9|15248.9|15251.4|15250.4|15239.7|15238.7|422
1641827060000|2022-01-10 15:04:20|15249.8|15248.8|15247|15246|15253.8|15252.8|15246.3|15245.3|378
1641827070000|2022-01-10 15:04:30|15247.3|15246.3|15250.5|15249.5|15251.7|15250.7|15243|15242|343
1641827080000|2022-01-10 15:04:40|15250.7|15249.7|15239.2|15238.2|15250.9|15249.9|15238.9|15237.9|346
1641827090000|2022-01-10 15:04:50|15239|15238|15238.9|15237.9|15240.5|15239.5|15238|15237|310
1641827100000|2022-01-10 15:05:00|15238.2|15237.2|15244.3|15243.3|15247|15246|15237.9|15236.9|435
1641827110000|2022-01-10 15:05:10|15243.9|15242.9|15243.5|15242.5|15249.8|15248.8|15240.3|15239.3|388
1641827120000|2022-01-10 15:05:20|15242.9|15241.9|15239.9|15238.9|15243.4|15242.4|15237.4|15236.4|359
1641827130000|2022-01-10 15:05:30|15239.3|15238.3|15237.5|15236.5|15243.3|15242.3|15237.5|15236.5|215
1641827140000|2022-01-10 15:05:40|15238|15237|15247.8|15246.8|15249.3|15248.3|15235.5|15234.5|550
1641827150000|2022-01-10 15:05:50|15248|15247|15248.5|15247.5|15249.5|15248.5|15246|15245|300
1641827160000|2022-01-10 15:06:00|15248.2|15247.2|15241.4|15240.4|15248.3|15247.3|15236.8|15235.8|439
1641827170000|2022-01-10 15:06:10|15241.3|15240.3|15253.7|15252.7|15254.7|15253.7|15238|15237|741
1641827180000|2022-01-10 15:06:20|15253.4|15252.4|15261.4|15260.4|15267|15266|15253.4|15252.4|864
1641827190000|2022-01-10 15:06:30|15261.3|15260.3|15270.3|15269.3|15270.3|15269.3|15261.2|15260.2|642
1641827200000|2022-01-10 15:06:40|15270.2|15269.2|15266|15265|15270.8|15269.8|15262|15261|323
1641827210000|2022-01-10 15:06:50|15265.5|15264.5|15265.5|15264.5|15270.8|15269.8|15264.8|15263.8|311
1641827220000|2022-01-10 15:07:00|15265.7|15264.7|15266.4|15265.4|15267.7|15266.7|15262|15261|374
1641827230000|2022-01-10 15:07:10|15267.8|15266.8|15254.8|15253.8|15271.2|15270.2|15254.8|15253.8|480
1641827240000|2022-01-10 15:07:20|15254.7|15253.7|15254.2|15253.2|15259.8|15258.8|15249.4|15248.4|697
1641827250000|2022-01-10 15:07:30|15254|15253|15258.2|15257.2|15258.4|15257.4|15251.9|15250.9|236
1641827260000|2022-01-10 15:07:40|15258.3|15257.3|15264|15263|15265.4|15264.4|15256.8|15255.8|579
1641827270000|2022-01-10 15:07:50|15264.5|15263.5|15263.8|15262.8|15266.7|15265.7|15259.3|15258.3|420
1641827280000|2022-01-10 15:08:00|15263.2|15262.2|15267.4|15266.4|15270.3|15269.3|15261.5|15260.5|441
1641827290000|2022-01-10 15:08:10|15267.5|15266.5|15266|15265|15272.8|15271.8|15265.3|15264.3|485
1641827300000|2022-01-10 15:08:20|15265.9|15264.9|15266.9|15265.9|15271.4|15270.4|15265.8|15264.8|266
1641827310000|2022-01-10 15:08:30|15266.8|15265.8|15274.8|15273.8|15277.2|15276.2|15266.8|15265.8|632
1641827320000|2022-01-10 15:08:40|15275|15274|15273.4|15272.4|15276|15275|15270.5|15269.5|400
1641827330000|2022-01-10 15:08:50|15273.7|15272.7|15276.3|15275.3|15279|15278|15271.8|15270.8|518
1641827340000|2022-01-10 15:09:00|15276.5|15275.5|15269.5|15268.5|15279|15278|15269.5|15268.5|736
1641827350000|2022-01-10 15:09:10|15269.3|15268.3|15267|15266|15270|15269|15264.5|15263.5|421
1641827360000|2022-01-10 15:09:20|15266.8|15265.8|15263.5|15262.5|15267.3|15266.3|15262.3|15261.3|349
1641827370000|2022-01-10 15:09:30|15263.8|15262.8|15259.7|15258.7|15263.8|15262.8|15258.9|15257.9|218
1641827380000|2022-01-10 15:09:40|15259.8|15258.8|15257.9|15256.9|15260.5|15259.5|15255.8|15254.8|306
1641827390000|2022-01-10 15:09:50|15257.2|15256.2|15261|15260|15264|15263|15256.9|15255.9|247
1641827400000|2022-01-10 15:10:00|15260.4|15259.4|15248.3|15247.3|15260.5|15259.5|15244.5|15243.5|1083
1641827410000|2022-01-10 15:10:10|15248.8|15247.8|15245.8|15244.8|15251.7|15250.7|15242.5|15241.5|654
1641827420000|2022-01-10 15:10:20|15245.7|15244.7|15249.3|15248.3|15253.5|15252.5|15245.4|15244.4|244
1641827430000|2022-01-10 15:10:30|15249.2|15248.2|15248.4|15247.4|15253.5|15252.5|15248.3|15247.3|590
1641827440000|2022-01-10 15:10:40|15249.2|15248.2|15243.5|15242.5|15249.4|15248.4|15237.9|15236.9|739
1641827450000|2022-01-10 15:10:50|15243.8|15242.8|15246|15245|15247.7|15246.7|15241|15240|461
1641827460000|2022-01-10 15:11:00|15246.5|15245.5|15242.9|15241.9|15249.3|15248.3|15242.8|15241.8|478
1641827470000|2022-01-10 15:11:10|15242.8|15241.8|15242.4|15241.4|15244.8|15243.8|15240.2|15239.2|270
1641827480000|2022-01-10 15:11:20|15242.5|15241.5|15247.2|15246.2|15247.2|15246.2|15241.2|15240.2|616
1641827490000|2022-01-10 15:11:30|15247.3|15246.3|15247.3|15246.3|15249.2|15248.2|15244.8|15243.8|332
1641827500000|2022-01-10 15:11:40|15247|15246|15247|15246|15251.5|15250.5|15246.4|15245.4|188
1641827510000|2022-01-10 15:11:50|15247.2|15246.2|15240.3|15239.3|15247.3|15246.3|15240.3|15239.3|257
1641827520000|2022-01-10 15:12:00|15239.9|15238.9|15239.7|15238.7|15243.3|15242.3|15239.7|15238.7|348
1641827530000|2022-01-10 15:12:10|15239.9|15238.9|15232.9|15231.9|15243.4|15242.4|15231.4|15230.4|1237
1641827540000|2022-01-10 15:12:20|15233.2|15232.2|15231.7|15230.7|15236.7|15235.7|15228.7|15227.7|746
1641827550000|2022-01-10 15:12:30|15231.4|15230.4|15231.5|15230.5|15235|15234|15225.5|15224.5|657
1641827560000|2022-01-10 15:12:40|15231.7|15230.7|15229.8|15228.8|15235|15234|15229.3|15228.3|491
1641827570000|2022-01-10 15:12:50|15230.2|15229.2|15225.8|15224.8|15233.5|15232.5|15225.8|15224.8|372
1641827580000|2022-01-10 15:13:00|15226.5|15225.5|15222|15221|15231.8|15230.8|15221.3|15220.3|687
1641827590000|2022-01-10 15:13:10|15222.8|15221.8|15222.5|15221.5|15227|15226|15220.8|15219.8|481
1641827600000|2022-01-10 15:13:20|15222.3|15221.3|15223.7|15222.7|15229.7|15228.7|15222.3|15221.3|405
1641827610000|2022-01-10 15:13:30|15223.5|15222.5|15231|15230|15232|15231|15223.5|15222.5|490
1641827620000|2022-01-10 15:13:40|15231.4|15230.4|15232.3|15231.3|15233.8|15232.8|15229.8|15228.8|442
1641827630000|2022-01-10 15:13:50|15231.4|15230.4|15236.3|15235.3|15239|15238|15230.5|15229.5|531
1641827640000|2022-01-10 15:14:00|15235.7|15234.7|15226.8|15225.8|15235.7|15234.7|15225.4|15224.4|518
1641827650000|2022-01-10 15:14:10|15226.9|15225.9|15220|15219|15230.2|15229.2|15217.8|15216.8|624
1641827660000|2022-01-10 15:14:20|15220.3|15219.3|15219|15218|15221.9|15220.9|15218|15217|305
1641827670000|2022-01-10 15:14:30|15218.8|15217.8|15219.2|15218.2|15220.9|15219.9|15216.8|15215.8|404
1641827680000|2022-01-10 15:14:40|15218.9|15217.9|15216.8|15215.8|15220.5|15219.5|15216.8|15215.8|237
1641827690000|2022-01-10 15:14:50|15217|15216|15218|15217|15220.7|15219.7|15216.4|15215.4|333
1641827700000|2022-01-10 15:15:00|15217.9|15216.9|15220.7|15219.7|15220.7|15219.7|15214.3|15213.3|775
1641827710000|2022-01-10 15:15:10|15220.5|15219.5|15226.5|15225.5|15227.3|15226.3|15219.3|15218.3|582
1641827720000|2022-01-10 15:15:20|15226.3|15225.3|15231|15230|15233.5|15232.5|15226.3|15225.3|681
1641827730000|2022-01-10 15:15:30|15230.4|15229.4|15235.5|15234.5|15237.9|15236.9|15229.5|15228.5|569
1641827740000|2022-01-10 15:15:40|15236.3|15235.3|15232.7|15231.7|15239.3|15238.3|15232.3|15231.3|618
1641827750000|2022-01-10 15:15:50|15232.9|15231.9|15228.8|15227.8|15233.5|15232.5|15227.3|15226.3|309
1641827760000|2022-01-10 15:16:00|15228.5|15227.5|15219|15218|15228.7|15227.7|15216.5|15215.5|503
1641827770000|2022-01-10 15:16:10|15218.9|15217.9|15216.5|15215.5|15220|15219|15215.8|15214.8|333
1641827780000|2022-01-10 15:16:20|15216.2|15215.2|15211.3|15210.3|15216.5|15215.5|15209|15208|988
1641827790000|2022-01-10 15:16:30|15211.5|15210.5|15216.5|15215.5|15222|15221|15210.5|15209.5|520
1641827800000|2022-01-10 15:16:40|15216.7|15215.7|15212|15211|15218|15217|15209.2|15208.2|569
1641827810000|2022-01-10 15:16:50|15211.9|15210.9|15212.5|15211.5|15216.5|15215.5|15211.5|15210.5|280
1641827820000|2022-01-10 15:17:00|15213.7|15212.7|15219.4|15218.4|15220.3|15219.3|15213.3|15212.3|470
1641827830000|2022-01-10 15:17:10|15219.5|15218.5|15226.8|15225.8|15226.9|15225.9|15218.3|15217.3|493
1641827840000|2022-01-10 15:17:20|15226.4|15225.4|15237.2|15236.2|15237.2|15236.2|15225.3|15224.3|569
1641827850000|2022-01-10 15:17:30|15236.5|15235.5|15233.2|15232.2|15239.3|15238.3|15231.4|15230.4|499
1641827860000|2022-01-10 15:17:40|15233|15232|15242|15241|15242.9|15241.9|15232.4|15231.4|408
1641827870000|2022-01-10 15:17:50|15242.3|15241.3|15242.9|15241.9|15247|15246|15239.7|15238.7|986
1641827880000|2022-01-10 15:18:00|15243|15242|15231.5|15230.5|15245.3|15244.3|15230|15229|508
1641827890000|2022-01-10 15:18:10|15231|15230|15230.2|15229.2|15231.8|15230.8|15226|15225|485
1641827900000|2022-01-10 15:18:20|15230.5|15229.5|15228.9|15227.9|15231.9|15230.9|15227.5|15226.5|263
1641827910000|2022-01-10 15:18:30|15229|15228|15225.8|15224.8|15229.4|15228.4|15224.8|15223.8|291
1641827920000|2022-01-10 15:18:40|15225.9|15224.9|15224.5|15223.5|15227|15226|15223.5|15222.5|298
1641827930000|2022-01-10 15:18:50|15226.9|15225.9|15222.2|15221.2|15230.2|15229.2|15221|15220|369
1641827940000|2022-01-10 15:19:00|15222.3|15221.3|15213.7|15212.7|15222.3|15221.3|15212.5|15211.5|618
1641827950000|2022-01-10 15:19:10|15213.8|15212.8|15209|15208|15215|15214|15208.9|15207.9|574
1641827960000|2022-01-10 15:19:20|15209.3|15208.3|15218.8|15217.8|15218.8|15217.8|15207.3|15206.3|588
1641827970000|2022-01-10 15:19:30|15219.2|15218.2|15216.8|15215.8|15219.2|15218.2|15215.3|15214.3|225
1641827980000|2022-01-10 15:19:40|15216.5|15215.5|15214.5|15213.5|15216.5|15215.5|15210.4|15209.4|321
1641827990000|2022-01-10 15:19:50|15214.4|15213.4|15209.7|15208.7|15215.5|15214.5|15208.3|15207.3|263
1641828000000|2022-01-10 15:20:00|15210.2|15209.2|15213.7|15212.7|15218.3|15217.3|15209.5|15208.5|766
1641828010000|2022-01-10 15:20:10|15213.4|15212.4|15216|15215|15216|15215|15212|15211|255
1641828020000|2022-01-10 15:20:20|15216.3|15215.3|15223.4|15222.4|15223.9|15222.9|15215.2|15214.2|397
1641828030000|2022-01-10 15:20:30|15223.8|15222.8|15231.4|15230.4|15233.7|15232.7|15219.5|15218.5|630
1641828040000|2022-01-10 15:20:40|15231.2|15230.2|15233.8|15232.8|15233.8|15232.8|15228.2|15227.2|316
1641828050000|2022-01-10 15:20:50|15235.7|15234.7|15230.8|15229.8|15236.3|15235.3|15229|15228|423
1641828060000|2022-01-10 15:21:00|15230.5|15229.5|15226.2|15225.2|15236.9|15235.9|15226|15225|538
1641828070000|2022-01-10 15:21:10|15225.9|15224.9|15222.8|15221.8|15227.3|15226.3|15221.4|15220.4|238
1641828080000|2022-01-10 15:21:20|15222.9|15221.9|15217|15216|15223.9|15222.9|15216|15215|301
1641828090000|2022-01-10 15:21:30|15216.9|15215.9|15217.5|15216.5|15220.2|15219.2|15214.3|15213.3|338
1641828100000|2022-01-10 15:21:40|15217.4|15216.4|15215.2|15214.2|15218|15217|15211.9|15210.9|273
1641828110000|2022-01-10 15:21:50|15214.9|15213.9|15212.2|15211.2|15216.2|15215.2|15211.5|15210.5|310
1641828120000|2022-01-10 15:22:00|15211.5|15210.5|15217|15216|15217|15216|15211.3|15210.3|258
1641828130000|2022-01-10 15:22:10|15216.8|15215.8|15221.9|15220.9|15223.3|15222.3|15216.7|15215.7|296
1641828140000|2022-01-10 15:22:20|15222|15221|15219.8|15218.8|15223.4|15222.4|15218.2|15217.2|247
1641828150000|2022-01-10 15:22:30|15220|15219|15221|15220|15226.9|15225.9|15219.4|15218.4|399
1641828160000|2022-01-10 15:22:40|15220.9|15219.9|15226.3|15225.3|15226.8|15225.8|15220.2|15219.2|125
1641828170000|2022-01-10 15:22:50|15226.5|15225.5|15220.9|15219.9|15227|15226|15219.3|15218.3|205
1641828180000|2022-01-10 15:23:00|15220.3|15219.3|15218.4|15217.4|15223.4|15222.4|15218.4|15217.4|215
1641828190000|2022-01-10 15:23:10|15216.8|15215.8|15220.4|15219.4|15221.8|15220.8|15214|15213|395
1641828200000|2022-01-10 15:23:20|15220.7|15219.7|15218|15217|15220.7|15219.7|15216.8|15215.8|135
1641828210000|2022-01-10 15:23:30|15218.3|15217.3|15216.4|15215.4|15218.7|15217.7|15215.4|15214.4|145
1641828220000|2022-01-10 15:23:40|15216.7|15215.7|15218.2|15217.2|15220.9|15219.9|15215.8|15214.8|152
1641828230000|2022-01-10 15:23:50|15218|15217|15216.2|15215.2|15219.9|15218.9|15215.4|15214.4|249
1641828240000|2022-01-10 15:24:00|15216|15215|15218.9|15217.9|15222.3|15221.3|15216|15215|296
1641828250000|2022-01-10 15:24:10|15218.7|15217.7|15222.4|15221.4|15224.8|15223.8|15218.3|15217.3|457
1641828260000|2022-01-10 15:24:20|15222.5|15221.5|15230.3|15229.3|15231.8|15230.8|15220.5|15219.5|339
1641828270000|2022-01-10 15:24:30|15229.9|15228.9|15233|15232|15235|15234|15229.9|15228.9|441
1641828280000|2022-01-10 15:24:40|15232.5|15231.5|15229.7|15228.7|15234.5|15233.5|15228|15227|383
1641828290000|2022-01-10 15:24:50|15229.3|15228.3|15226.8|15225.8|15232.5|15231.5|15226.5|15225.5|311
1641828300000|2022-01-10 15:25:00|15226.7|15225.7|15234|15233|15234.3|15233.3|15224.4|15223.4|398
1641828310000|2022-01-10 15:25:10|15234.2|15233.2|15238|15237|15238.3|15237.3|15231.7|15230.7|425
1641828320000|2022-01-10 15:25:20|15238.3|15237.3|15250.4|15249.4|15251.2|15250.2|15237.8|15236.8|874
1641828330000|2022-01-10 15:25:30|15250.5|15249.5|15248.5|15247.5|15253.8|15252.8|15248.5|15247.5|744
1641828340000|2022-01-10 15:25:40|15247.7|15246.7|15250.3|15249.3|15253.7|15252.7|15246.2|15245.2|329
1641828350000|2022-01-10 15:25:50|15249.5|15248.5|15247.4|15246.4|15253.8|15252.8|15246.5|15245.5|508
1641828360000|2022-01-10 15:26:00|15247|15246|15251.9|15250.9|15252|15251|15241.3|15240.3|402
1641828370000|2022-01-10 15:26:10|15251.4|15250.4|15249.3|15248.3|15255.2|15254.2|15247.9|15246.9|436
1641828380000|2022-01-10 15:26:20|15248.9|15247.9|15249.4|15248.4|15250.2|15249.2|15246.9|15245.9|235
1641828390000|2022-01-10 15:26:30|15249.8|15248.8|15250.5|15249.5|15251.7|15250.7|15248.8|15247.8|175
1641828400000|2022-01-10 15:26:40|15251.3|15250.3|15255.2|15254.2|15256.2|15255.2|15251|15250|320
1641828410000|2022-01-10 15:26:50|15254.9|15253.9|15253|15252|15256.8|15255.8|15251.7|15250.7|328
1641828420000|2022-01-10 15:27:00|15252.9|15251.9|15244.8|15243.8|15253.2|15252.2|15244|15243|420
1641828430000|2022-01-10 15:27:10|15244.3|15243.3|15242.8|15241.8|15247.5|15246.5|15242|15241|305
1641828440000|2022-01-10 15:27:20|15242.9|15241.9|15237.5|15236.5|15242.9|15241.9|15236|15235|302
1641828450000|2022-01-10 15:27:30|15236.8|15235.8|15243.3|15242.3|15244.7|15243.7|15234.9|15233.9|430
1641828460000|2022-01-10 15:27:40|15243.4|15242.4|15242.8|15241.8|15243.5|15242.5|15237.8|15236.8|230
1641828470000|2022-01-10 15:27:50|15242.5|15241.5|15238.4|15237.4|15243.8|15242.8|15238.4|15237.4|258
1641828480000|2022-01-10 15:28:00|15238.3|15237.3|15235.3|15234.3|15238.3|15237.3|15231.5|15230.5|474
1641828490000|2022-01-10 15:28:10|15235.2|15234.2|15235.5|15234.5|15236.8|15235.8|15232.8|15231.8|167
1641828500000|2022-01-10 15:28:20|15235.9|15234.9|15235.3|15234.3|15242|15241|15233.8|15232.8|348
1641828510000|2022-01-10 15:28:30|15235.7|15234.7|15237.7|15236.7|15241.3|15240.3|15235.7|15234.7|211
1641828520000|2022-01-10 15:28:40|15237.5|15236.5|15232.8|15231.8|15238.8|15237.8|15231|15230|261
1641828530000|2022-01-10 15:28:50|15232.5|15231.5|15237.5|15236.5|15241.8|15240.8|15232.3|15231.3|272
1641828540000|2022-01-10 15:29:00|15236.4|15235.4|15234.3|15233.3|15236.5|15235.5|15230.4|15229.4|283
1641828550000|2022-01-10 15:29:10|15234|15233|15235.9|15234.9|15238.7|15237.7|15233|15232|186
1641828560000|2022-01-10 15:29:20|15236|15235|15234.5|15233.5|15236.7|15235.7|15232|15231|180
1641828570000|2022-01-10 15:29:30|15234.7|15233.7|15241|15240|15241.5|15240.5|15233.5|15232.5|193
1641828580000|2022-01-10 15:29:40|15241.3|15240.3|15245.3|15244.3|15250.4|15249.4|15241.3|15240.3|604
1641828590000|2022-01-10 15:29:50|15245.2|15244.2|15245|15244|15246.9|15245.9|15241.3|15240.3|487
1641828600000|2022-01-10 15:30:00|15244.8|15243.8|15228|15227|15245|15244|15226.5|15225.5|791
1641828610000|2022-01-10 15:30:10|15228.3|15227.3|15223.4|15222.4|15228.3|15227.3|15216.8|15215.8|857
1641828620000|2022-01-10 15:30:20|15223.3|15222.3|15224|15223|15226.8|15225.8|15218.5|15217.5|514
1641828630000|2022-01-10 15:30:30|15224.2|15223.2|15230|15229|15231.7|15230.7|15224.2|15223.2|289
1641828640000|2022-01-10 15:30:40|15229.4|15228.4|15239.3|15238.3|15239.5|15238.5|15229.4|15228.4|465
1641828650000|2022-01-10 15:30:50|15239|15238|15240.2|15239.2|15241.8|15240.8|15233.9|15232.9|338
1641828660000|2022-01-10 15:31:00|15240|15239|15244.5|15243.5|15248.4|15247.4|15239.3|15238.3|611
1641828670000|2022-01-10 15:31:10|15245|15244|15251|15250|15251.3|15250.3|15242.9|15241.9|363
1641828680000|2022-01-10 15:31:20|15250.9|15249.9|15249.5|15248.5|15252.8|15251.8|15248.7|15247.7|475
1641828690000|2022-01-10 15:31:30|15249.9|15248.9|15254.9|15253.9|15255.5|15254.5|15248.9|15247.9|335
1641828700000|2022-01-10 15:31:40|15255|15254|15243.4|15242.4|15256.7|15255.7|15242.8|15241.8|394
1641828710000|2022-01-10 15:31:50|15244|15243|15246.9|15245.9|15249.8|15248.8|15244|15243|224
1641828720000|2022-01-10 15:32:00|15247.4|15246.4|15245.5|15244.5|15251.9|15250.9|15243.4|15242.4|342
1641828730000|2022-01-10 15:32:10|15245.2|15244.2|15240.7|15239.7|15245.2|15244.2|15238.9|15237.9|247
1641828740000|2022-01-10 15:32:20|15241|15240|15247.4|15246.4|15248.5|15247.5|15241|15240|256
1641828750000|2022-01-10 15:32:30|15248|15247|15242.8|15241.8|15249.7|15248.7|15242|15241|184
1641828760000|2022-01-10 15:32:40|15242.9|15241.9|15241|15240|15243.5|15242.5|15236.8|15235.8|350
1641828770000|2022-01-10 15:32:50|15240.9|15239.9|15241.7|15240.7|15244.7|15243.7|15239|15238|421
1641828780000|2022-01-10 15:33:00|15241.8|15240.8|15242.7|15241.7|15243.3|15242.3|15238.5|15237.5|155
1641828790000|2022-01-10 15:33:10|15242.5|15241.5|15241.5|15240.5|15243.9|15242.9|15240.4|15239.4|187
1641828800000|2022-01-10 15:33:20|15239.3|15238.3|15245.3|15244.3|15246.8|15245.8|15239.3|15238.3|460
1641828810000|2022-01-10 15:33:30|15245.4|15244.4|15244.7|15243.7|15246.3|15245.3|15240.9|15239.9|237
1641828820000|2022-01-10 15:33:40|15244.9|15243.9|15244|15243|15246.7|15245.7|15243|15242|87
1641828830000|2022-01-10 15:33:50|15244.4|15243.4|15233.7|15232.7|15246.3|15245.3|15232.3|15231.3|472
1641828840000|2022-01-10 15:34:00|15234|15233|15226.9|15225.9|15234|15233|15226.4|15225.4|407
1641828850000|2022-01-10 15:34:10|15226.7|15225.7|15226|15225|15227.3|15226.3|15221.3|15220.3|576
1641828860000|2022-01-10 15:34:20|15226.8|15225.8|15215.8|15214.8|15227|15226|15215.8|15214.8|342
1641828870000|2022-01-10 15:34:30|15216|15215|15224.5|15223.5|15225.7|15224.7|15215.3|15214.3|355
1641828880000|2022-01-10 15:34:40|15224.4|15223.4|15222.4|15221.4|15228.2|15227.2|15221.4|15220.4|218
1641828890000|2022-01-10 15:34:50|15222.8|15221.8|15218.5|15217.5|15223|15222|15218.4|15217.4|134
1641828900000|2022-01-10 15:35:00|15218.2|15217.2|15223.5|15222.5|15226|15225|15217|15216|306
1641828910000|2022-01-10 15:35:10|15223.8|15222.8|15228.5|15227.5|15230.3|15229.3|15223.8|15222.8|310
1641828920000|2022-01-10 15:35:20|15229.2|15228.2|15220.7|15219.7|15229.8|15228.8|15220.5|15219.5|172
1641828930000|2022-01-10 15:35:30|15220.4|15219.4|15211.5|15210.5|15220.7|15219.7|15210.8|15209.8|614
1641828940000|2022-01-10 15:35:40|15212.2|15211.2|15204.3|15203.3|15212.5|15211.5|15203.7|15202.7|882
1641828950000|2022-01-10 15:35:50|15204.2|15203.2|15209.3|15208.3|15210|15209|15203.5|15202.5|425
1641828960000|2022-01-10 15:36:00|15209.8|15208.8|15203.2|15202.2|15211.3|15210.3|15202.7|15201.7|315
1641828970000|2022-01-10 15:36:10|15203.3|15202.3|15197|15196|15203.3|15202.3|15194|15193|811
1641828980000|2022-01-10 15:36:20|15196.9|15195.9|15199.3|15198.3|15202.3|15201.3|15196.9|15195.9|308
1641828990000|2022-01-10 15:36:30|15199.2|15198.2|15195|15194|15200.5|15199.5|15193.8|15192.8|310
1641829000000|2022-01-10 15:36:40|15195.2|15194.2|15193.8|15192.8|15195.2|15194.2|15189.4|15188.4|543
1641829010000|2022-01-10 15:36:50|15193.7|15192.7|15195|15194|15198|15197|15192.4|15191.4|330
1641829020000|2022-01-10 15:37:00|15194.9|15193.9|15198.3|15197.3|15200.4|15199.4|15194.2|15193.2|307
1641829030000|2022-01-10 15:37:10|15198.4|15197.4|15196.3|15195.3|15201|15200|15196.2|15195.2|172
1641829040000|2022-01-10 15:37:20|15196|15195|15195.3|15194.3|15197.5|15196.5|15193.5|15192.5|214
1641829050000|2022-01-10 15:37:30|15194.9|15193.9|15193|15192|15197.5|15196.5|15192.5|15191.5|169
1641829060000|2022-01-10 15:37:40|15192.9|15191.9|15191.8|15190.8|15194.9|15193.9|15191.7|15190.7|180
1641829070000|2022-01-10 15:37:50|15191.7|15190.7|15187.2|15186.2|15191.9|15190.9|15186.2|15185.2|371
1641829080000|2022-01-10 15:38:00|15187|15186|15187.9|15186.9|15190.5|15189.5|15186.4|15185.4|359
1641829090000|2022-01-10 15:38:10|15187.8|15186.8|15194.7|15193.7|15196.2|15195.2|15186.3|15185.3|342
1641829100000|2022-01-10 15:38:20|15194.5|15193.5|15195.8|15194.8|15199.3|15198.3|15193.7|15192.7|296
1641829110000|2022-01-10 15:38:30|15196.8|15195.8|15193.5|15192.5|15198.2|15197.2|15193.5|15192.5|212
1641829120000|2022-01-10 15:38:40|15194.2|15193.2|15197.2|15196.2|15199.8|15198.8|15194.2|15193.2|227
1641829130000|2022-01-10 15:38:50|15196.8|15195.8|15201|15200|15203|15202|15195.4|15194.4|263
1641829140000|2022-01-10 15:39:00|15199.8|15198.8|15204.8|15203.8|15207|15206|15198.8|15197.8|328
1641829150000|2022-01-10 15:39:10|15204|15203|15199.8|15198.8|15204.7|15203.7|15199.8|15198.8|194
1641829160000|2022-01-10 15:39:20|15199.5|15198.5|15196.8|15195.8|15199.5|15198.5|15195.8|15194.8|180
1641829170000|2022-01-10 15:39:30|15196.5|15195.5|15194.4|15193.4|15196.7|15195.7|15192.4|15191.4|191
1641829180000|2022-01-10 15:39:40|15193.9|15192.9|15191.9|15190.9|15194.4|15193.4|15190.8|15189.8|171
1641829190000|2022-01-10 15:39:50|15191.8|15190.8|15193.9|15192.9|15193.9|15192.9|15188.8|15187.8|191
1641829200000|2022-01-10 15:40:00|15194|15193|15200.4|15199.4|15203.3|15202.3|15194|15193|397
1641829210000|2022-01-10 15:40:10|15200.5|15199.5|15192.8|15191.8|15202.4|15201.4|15190.4|15189.4|464
1641829220000|2022-01-10 15:40:20|15192.5|15191.5|15195|15194|15195.5|15194.5|15191.7|15190.7|152
1641829230000|2022-01-10 15:40:30|15195.3|15194.3|15191.3|15190.3|15197|15196|15190.3|15189.3|255
1641829240000|2022-01-10 15:40:40|15191.4|15190.4|15200|15199|15201.4|15200.4|15190.9|15189.9|265
1641829250000|2022-01-10 15:40:50|15200.9|15199.9|15201.7|15200.7|15204|15203|15199.5|15198.5|206
1641829260000|2022-01-10 15:41:00|15201.8|15200.8|15210.2|15209.2|15210.2|15209.2|15201.5|15200.5|460
1641829270000|2022-01-10 15:41:10|15210.3|15209.3|15199.7|15198.7|15212.3|15211.3|15199.3|15198.3|470
1641829280000|2022-01-10 15:41:20|15199|15198|15200.3|15199.3|15202.8|15201.8|15196.8|15195.8|289
1641829290000|2022-01-10 15:41:30|15199.8|15198.8|15191.5|15190.5|15199.8|15198.8|15191.4|15190.4|471
1641829300000|2022-01-10 15:41:40|15191.7|15190.7|15189.5|15188.5|15193.5|15192.5|15188.4|15187.4|453
1641829310000|2022-01-10 15:41:50|15189.7|15188.7|15189.7|15188.7|15193.3|15192.3|15188.7|15187.7|200
1641829320000|2022-01-10 15:42:00|15190.3|15189.3|15180|15179|15190.9|15189.9|15179.4|15178.4|688
1641829330000|2022-01-10 15:42:10|15180.9|15179.9|15180.5|15179.5|15183|15182|15179.2|15178.2|545
1641829340000|2022-01-10 15:42:20|15180.8|15179.8|15181.3|15180.3|15184.2|15183.2|15180.8|15179.8|401
1641829350000|2022-01-10 15:42:30|15181.5|15180.5|15181.5|15180.5|15184|15183|15180.5|15179.5|237
1641829360000|2022-01-10 15:42:40|15181.7|15180.7|15176.2|15175.2|15181.7|15180.7|15175.5|15174.5|583
1641829370000|2022-01-10 15:42:50|15176.3|15175.3|15178.8|15177.8|15178.8|15177.8|15174|15173|379
1641829380000|2022-01-10 15:43:00|15178.9|15177.9|15178.4|15177.4|15180.9|15179.9|15177.3|15176.3|332
1641829390000|2022-01-10 15:43:10|15178.2|15177.2|15171.5|15170.5|15179.8|15178.8|15171|15170|511
1641829400000|2022-01-10 15:43:20|15171.7|15170.7|15182.7|15181.7|15183.5|15182.5|15171.2|15170.2|523
1641829410000|2022-01-10 15:43:30|15182.5|15181.5|15187|15186|15188|15187|15179|15178|319
1641829420000|2022-01-10 15:43:40|15187.4|15186.4|15183.5|15182.5|15189.9|15188.9|15183.5|15182.5|264
1641829430000|2022-01-10 15:43:50|15184.5|15183.5|15182.5|15181.5|15189.8|15188.8|15181.8|15180.8|325
1641829440000|2022-01-10 15:44:00|15182|15181|15185.5|15184.5|15187|15186|15181.2|15180.2|241
1641829450000|2022-01-10 15:44:10|15185.3|15184.3|15178.9|15177.9|15185.5|15184.5|15175.8|15174.8|264
1641829460000|2022-01-10 15:44:20|15178.8|15177.8|15176.2|15175.2|15182.4|15181.4|15175.2|15174.2|176
1641829470000|2022-01-10 15:44:30|15176|15175|15175.4|15174.4|15176.8|15175.8|15171.7|15170.7|262
1641829480000|2022-01-10 15:44:40|15175.5|15174.5|15172.9|15171.9|15176.9|15175.9|15171.5|15170.5|166
1641829490000|2022-01-10 15:44:50|15172.4|15171.4|15176.7|15175.7|15179.5|15178.5|15172.4|15171.4|263
1641829500000|2022-01-10 15:45:00|15176.4|15175.4|15172.2|15171.2|15177.2|15176.2|15171.5|15170.5|298
1641829510000|2022-01-10 15:45:10|15172.3|15171.3|15180.8|15179.8|15182.8|15181.8|15171.5|15170.5|389
1641829520000|2022-01-10 15:45:20|15180.9|15179.9|15183.3|15182.3|15186|15185|15179.3|15178.3|274
1641829530000|2022-01-10 15:45:30|15183.2|15182.2|15184.5|15183.5|15186.4|15185.4|15181.8|15180.8|261
1641829540000|2022-01-10 15:45:40|15184.9|15183.9|15186.5|15185.5|15187.7|15186.7|15182.3|15181.3|329
1641829550000|2022-01-10 15:45:50|15186.3|15185.3|15187.4|15186.4|15189.8|15188.8|15185.5|15184.5|245
1641829560000|2022-01-10 15:46:00|15187.2|15186.2|15186.3|15185.3|15187.4|15186.4|15179.7|15178.7|431
1641829570000|2022-01-10 15:46:10|15186.4|15185.4|15184.8|15183.8|15186.4|15185.4|15182|15181|183
1641829580000|2022-01-10 15:46:20|15184.4|15183.4|15186.9|15185.9|15188.5|15187.5|15182.8|15181.8|231
1641829590000|2022-01-10 15:46:30|15187|15186|15194.8|15193.8|15195.9|15194.9|15186.8|15185.8|716
1641829600000|2022-01-10 15:46:40|15194.9|15193.9|15189.4|15188.4|15195.5|15194.5|15188.2|15187.2|388
1641829610000|2022-01-10 15:46:50|15189.7|15188.7|15186.8|15185.8|15190|15189|15185.8|15184.8|215
1641829620000|2022-01-10 15:47:00|15186.9|15185.9|15199.3|15198.3|15200|15199|15185.7|15184.7|543
1641829630000|2022-01-10 15:47:10|15199.4|15198.4|15200|15199|15205.4|15204.4|15198.4|15197.4|489
1641829640000|2022-01-10 15:47:20|15199.3|15198.3|15196.8|15195.8|15201.3|15200.3|15195.7|15194.7|215
1641829650000|2022-01-10 15:47:30|15196.3|15195.3|15190.3|15189.3|15197|15196|15188.8|15187.8|317
1641829660000|2022-01-10 15:47:40|15190|15189|15189.3|15188.3|15192|15191|15188.9|15187.9|172
1641829670000|2022-01-10 15:47:50|15188.9|15187.9|15186.9|15185.9|15190.8|15189.8|15186.8|15185.8|147
1641829680000|2022-01-10 15:48:00|15187|15186|15181.2|15180.2|15187.7|15186.7|15180.4|15179.4|339
1641829690000|2022-01-10 15:48:10|15181.3|15180.3|15182.7|15181.7|15182.8|15181.8|15179.5|15178.5|218
1641829700000|2022-01-10 15:48:20|15182.8|15181.8|15183.2|15182.2|15185.7|15184.7|15182.3|15181.3|134
1641829710000|2022-01-10 15:48:30|15182.9|15181.9|15178|15177|15182.9|15181.9|15178|15177|173
1641829720000|2022-01-10 15:48:40|15177.9|15176.9|15179.5|15178.5|15180.9|15179.9|15177|15176|237
1641829730000|2022-01-10 15:48:50|15179.7|15178.7|15173.5|15172.5|15181.5|15180.5|15168.8|15167.8|705
1641829740000|2022-01-10 15:49:00|15173.7|15172.7|15174|15173|15175.5|15174.5|15172.3|15171.3|269
1641829750000|2022-01-10 15:49:10|15173.5|15172.5|15170.3|15169.3|15173.5|15172.5|15164.7|15163.7|534
1641829760000|2022-01-10 15:49:20|15170|15169|15168.2|15167.2|15171.3|15170.3|15166.4|15165.4|280
1641829770000|2022-01-10 15:49:30|15167.2|15166.2|15167.5|15166.5|15168.9|15167.9|15165.2|15164.2|236
1641829780000|2022-01-10 15:49:40|15172.2|15171.2|15177.8|15176.8|15179|15178|15172.2|15171.2|805
1641829790000|2022-01-10 15:49:50|15177.5|15176.5|15179.7|15178.7|15183.4|15182.4|15177.5|15176.5|437
1641829800000|2022-01-10 15:50:00|15178.8|15177.8|15170.9|15169.9|15178.8|15177.8|15166.5|15165.5|474
1641829810000|2022-01-10 15:50:10|15171.5|15170.5|15178.9|15177.9|15179.8|15178.8|15167.3|15166.3|521
1641829820000|2022-01-10 15:50:20|15178.8|15177.8|15182.4|15181.4|15185.3|15184.3|15178.8|15177.8|325
1641829830000|2022-01-10 15:50:30|15181.4|15180.4|15171|15170|15181.4|15180.4|15170.3|15169.3|740
1641829840000|2022-01-10 15:50:40|15170.9|15169.9|15173.7|15172.7|15174.3|15173.3|15170.2|15169.2|311
1641829850000|2022-01-10 15:50:50|15173.5|15172.5|15175.5|15174.5|15176.2|15175.2|15172.3|15171.3|323
1641829860000|2022-01-10 15:51:00|15174.8|15173.8|15181.3|15180.3|15182.8|15181.8|15174.5|15173.5|325
1641829870000|2022-01-10 15:51:10|15180.8|15179.8|15193.2|15192.2|15193.5|15192.5|15179.5|15178.5|478
1641829880000|2022-01-10 15:51:20|15193|15192|15189.5|15188.5|15194.3|15193.3|15185.4|15184.4|462
1641829890000|2022-01-10 15:51:30|15189|15188|15195.4|15194.4|15198.7|15197.7|15188.2|15187.2|356
1641829900000|2022-01-10 15:51:40|15194.8|15193.8|15188.3|15187.3|15195.2|15194.2|15187|15186|321
1641829910000|2022-01-10 15:51:50|15187.8|15186.8|15188.7|15187.7|15195|15194|15187.8|15186.8|221
1641829920000|2022-01-10 15:52:00|15188.3|15187.3|15187.2|15186.2|15189.5|15188.5|15184.8|15183.8|312
1641829930000|2022-01-10 15:52:10|15186.2|15185.2|15185.8|15184.8|15189.9|15188.9|15184.9|15183.9|210
1641829940000|2022-01-10 15:52:20|15185.7|15184.7|15181.5|15180.5|15188.2|15187.2|15180.8|15179.8|307
1641829950000|2022-01-10 15:52:30|15181.4|15180.4|15189.5|15188.5|15189.5|15188.5|15180.5|15179.5|275
1641829960000|2022-01-10 15:52:40|15189.7|15188.7|15198.5|15197.5|15198.9|15197.9|15188.5|15187.5|482
1641829970000|2022-01-10 15:52:50|15199|15198|15195.5|15194.5|15200.4|15199.4|15195.2|15194.2|356
1641829980000|2022-01-10 15:53:00|15195.4|15194.4|15191.3|15190.3|15195.4|15194.4|15189.5|15188.5|467
1641829990000|2022-01-10 15:53:10|15191|15190|15194.7|15193.7|15197.7|15196.7|15190.5|15189.5|240
1641830000000|2022-01-10 15:53:20|15194|15193|15200|15199|15200.3|15199.3|15193.8|15192.8|229
1641830010000|2022-01-10 15:53:30|15200.3|15199.3|15199.2|15198.2|15202|15201|15197|15196|269
1641830020000|2022-01-10 15:53:40|15198.9|15197.9|15200.2|15199.2|15202.4|15201.4|15198|15197|168
1641830030000|2022-01-10 15:53:50|15200|15199|15201.2|15200.2|15207.7|15206.7|15199.3|15198.3|562
1641830040000|2022-01-10 15:54:00|15200.5|15199.5|15192.4|15191.4|15200.5|15199.5|15191.3|15190.3|435
1641830050000|2022-01-10 15:54:10|15192.3|15191.3|15210.5|15209.5|15210.5|15209.5|15190.8|15189.8|517
1641830060000|2022-01-10 15:54:20|15210.3|15209.3|15210.7|15209.7|15215.8|15214.8|15208|15207|617
1641830070000|2022-01-10 15:54:30|15210|15209|15199.2|15198.2|15210|15209|15198.3|15197.3|376
1641830080000|2022-01-10 15:54:40|15199.4|15198.4|15195.1|15194.1|15199.5|15198.5|15193.8|15192.8|282
1641830090000|2022-01-10 15:54:50|15195.7|15194.7|15201.6|15200.6|15202.7|15201.7|15195.3|15194.3|233
1641830100000|2022-01-10 15:55:00|15201.5|15200.5|15195.3|15194.3|15201.5|15200.5|15194.3|15193.3|319
1641830110000|2022-01-10 15:55:10|15195.1|15194.1|15200.5|15199.5|15203.4|15202.4|15195.1|15194.1|309
1641830120000|2022-01-10 15:55:20|15200.9|15199.9|15198|15197|15205.6|15204.6|15197.9|15196.9|291
1641830130000|2022-01-10 15:55:30|15198.3|15197.3|15193.4|15192.4|15200|15199|15192.9|15191.9|281
1641830140000|2022-01-10 15:55:40|15193.1|15192.1|15189.3|15188.3|15197|15196|15186.3|15185.3|508
1641830150000|2022-01-10 15:55:50|15189.5|15188.5|15186.8|15185.8|15191|15190|15185.8|15184.8|194
1641830160000|2022-01-10 15:56:00|15186.3|15185.3|15188.4|15187.4|15189.5|15188.5|15185.4|15184.4|222
1641830170000|2022-01-10 15:56:10|15188.1|15187.1|15186.8|15185.8|15188.1|15187.1|15182.3|15181.3|357
1641830180000|2022-01-10 15:56:20|15187|15186|15183.9|15182.9|15187|15186|15183.9|15182.9|198
1641830190000|2022-01-10 15:56:30|15184|15183|15181.5|15180.5|15185.4|15184.4|15178.3|15177.3|284
1641830200000|2022-01-10 15:56:40|15181.8|15180.8|15182|15181|15184.3|15183.3|15178.8|15177.8|358
1641830210000|2022-01-10 15:56:50|15182.3|15181.3|15189.9|15188.9|15190.4|15189.4|15177.9|15176.9|488
1641830220000|2022-01-10 15:57:00|15189.8|15188.8|15193.5|15192.5|15196.9|15195.9|15188.5|15187.5|338
1641830230000|2022-01-10 15:57:10|15193|15192|15182.6|15181.6|15193|15192|15181.9|15180.9|283
1641830240000|2022-01-10 15:57:20|15182|15181|15189.8|15188.8|15190.8|15189.8|15181.6|15180.6|314
1641830250000|2022-01-10 15:57:30|15189.5|15188.5|15196.3|15195.3|15197.4|15196.4|15189.4|15188.4|235
1641830260000|2022-01-10 15:57:40|15196.1|15195.1|15196.8|15195.8|15198.6|15197.6|15190.9|15189.9|338
1641830270000|2022-01-10 15:57:50|15196.6|15195.6|15195.9|15194.9|15199|15198|15193.8|15192.8|123
1641830280000|2022-01-10 15:58:00|15195.8|15194.8|15197.9|15196.9|15199.6|15198.6|15190|15189|377
1641830290000|2022-01-10 15:58:10|15198.3|15197.3|15200.6|15199.6|15203.4|15202.4|15195|15194|324
1641830300000|2022-01-10 15:58:20|15200.9|15199.9|15209.5|15208.5|15212|15211|15200.9|15199.9|540
1641830310000|2022-01-10 15:58:30|15209.8|15208.8|15208.9|15207.9|15213.4|15212.4|15207.6|15206.6|372
1641830320000|2022-01-10 15:58:40|15208|15207|15203.8|15202.8|15210|15209|15203.3|15202.3|377
1641830330000|2022-01-10 15:58:50|15204.4|15203.4|15206.3|15205.3|15207.3|15206.3|15204.1|15203.1|209
1641830340000|2022-01-10 15:59:00|15206.4|15205.4|15206.9|15205.9|15210.8|15209.8|15205.9|15204.9|284
1641830350000|2022-01-10 15:59:10|15207.8|15206.8|15208.5|15207.5|15215.3|15214.3|15206.1|15205.1|446
1641830360000|2022-01-10 15:59:20|15208.3|15207.3|15207.1|15206.1|15208.4|15207.4|15202.8|15201.8|288
1641830370000|2022-01-10 15:59:30|15206.8|15205.8|15209.5|15208.5|15212.1|15211.1|15206.8|15205.8|237
1641830380000|2022-01-10 15:59:40|15209.3|15208.3|15205.9|15204.9|15209.4|15208.4|15205.1|15204.1|196
1641830390000|2022-01-10 15:59:50|15206|15205|15206.6|15205.6|15207.1|15206.1|15201.5|15200.5|318
1641830400000|2022-01-10 16:00:00|15206.4|15205.4|15200.5|15199.5|15206.4|15205.4|15197.4|15196.4|551
1641830410000|2022-01-10 16:00:10|15200.3|15199.3|15201.4|15200.4|15203.5|15202.5|15199.6|15198.6|443
1641830420000|2022-01-10 16:00:20|15201.1|15200.1|15205.5|15204.5|15208.4|15207.4|15200.8|15199.8|385
1641830430000|2022-01-10 16:00:30|15205.1|15204.1|15202.8|15201.8|15205.8|15204.8|15201.3|15200.3|121
1641830440000|2022-01-10 16:00:40|15203.3|15202.3|15193.8|15192.8|15203.3|15202.3|15189.3|15188.3|700
1641830450000|2022-01-10 16:00:50|15193.6|15192.6|15194.8|15193.8|15195.3|15194.3|15191.6|15190.6|177
1641830460000|2022-01-10 16:01:00|15194.1|15193.1|15193.6|15192.6|15198.1|15197.1|15190.8|15189.8|363
1641830470000|2022-01-10 16:01:10|15193.4|15192.4|15192.6|15191.6|15199.5|15198.5|15192.6|15191.6|231
1641830480000|2022-01-10 16:01:20|15192.3|15191.3|15203.6|15202.6|15204.1|15203.1|15192.3|15191.3|350
1641830490000|2022-01-10 16:01:30|15203.8|15202.8|15210.5|15209.5|15212.8|15211.8|15202.4|15201.4|431
1641830500000|2022-01-10 16:01:40|15210.9|15209.9|15214.5|15213.5|15219.1|15218.1|15209.8|15208.8|434
1641830510000|2022-01-10 16:01:50|15214.8|15213.8|15213.8|15212.8|15222.9|15221.9|15213.3|15212.3|511
1641830520000|2022-01-10 16:02:00|15213.4|15212.4|15205.9|15204.9|15213.4|15212.4|15201.8|15200.8|519
1641830530000|2022-01-10 16:02:10|15206|15205|15200|15199|15207.1|15206.1|15198.3|15197.3|262
1641830540000|2022-01-10 16:02:20|15200.1|15199.1|15197|15196|15201.5|15200.5|15195.1|15194.1|364
1641830550000|2022-01-10 16:02:30|15196.9|15195.9|15197.9|15196.9|15202.5|15201.5|15195.8|15194.8|318
1641830560000|2022-01-10 16:02:40|15197.8|15196.8|15201.9|15200.9|15204.1|15203.1|15196.5|15195.5|191
1641830570000|2022-01-10 16:02:50|15201.6|15200.6|15198.4|15197.4|15202.3|15201.3|15196.9|15195.9|151
1641830580000|2022-01-10 16:03:00|15198.6|15197.6|15203.1|15202.1|15203.8|15202.8|15197.4|15196.4|195
1641830590000|2022-01-10 16:03:10|15203.3|15202.3|15201.6|15200.6|15205.6|15204.6|15199.9|15198.9|161
1641830600000|2022-01-10 16:03:20|15200.8|15199.8|15192.1|15191.1|15200.8|15199.8|15191.9|15190.9|293
1641830610000|2022-01-10 16:03:30|15191.1|15190.1|15188.1|15187.1|15192.3|15191.3|15187|15186|352
1641830620000|2022-01-10 16:03:40|15188|15187|15191.1|15190.1|15193.9|15192.9|15187.9|15186.9|230
1641830630000|2022-01-10 16:03:50|15191.4|15190.4|15193.1|15192.1|15194.9|15193.9|15189.4|15188.4|180
1641830640000|2022-01-10 16:04:00|15192.9|15191.9|15192.1|15191.1|15193.1|15192.1|15187.6|15186.6|267
1641830650000|2022-01-10 16:04:10|15192.3|15191.3|15198.1|15197.1|15198.3|15197.3|15191.8|15190.8|181
1641830660000|2022-01-10 16:04:20|15197.5|15196.5|15195.1|15194.1|15199.3|15198.3|15193.9|15192.9|189
1641830670000|2022-01-10 16:04:30|15195.3|15194.3|15202.9|15201.9|15205.6|15204.6|15194.9|15193.9|271
1641830680000|2022-01-10 16:04:40|15201.8|15200.8|15209.3|15208.3|15209.9|15208.9|15200.6|15199.6|280
1641830690000|2022-01-10 16:04:50|15208.5|15207.5|15216.9|15215.9|15220.5|15219.5|15207.9|15206.9|580
1641830700000|2022-01-10 16:05:00|15216.6|15215.6|15216|15215|15216.6|15215.6|15208.9|15207.9|380
1641830710000|2022-01-10 16:05:10|15217.3|15216.3|15214.8|15213.8|15224.3|15223.3|15212.8|15211.8|624
1641830720000|2022-01-10 16:05:20|15214.9|15213.9|15214.6|15213.6|15222.9|15221.9|15214.3|15213.3|376
1641830730000|2022-01-10 16:05:30|15215|15214|15215.1|15214.1|15216.9|15215.9|15212.8|15211.8|240
1641830740000|2022-01-10 16:05:40|15214.8|15213.8|15222.5|15221.5|15222.5|15221.5|15213.8|15212.8|295
1641830750000|2022-01-10 16:05:50|15222.4|15221.4|15226.9|15225.9|15228.6|15227.6|15221.4|15220.4|453
1641830760000|2022-01-10 16:06:00|15225.5|15224.5|15228.1|15227.1|15229.5|15228.5|15222.1|15221.1|381
1641830770000|2022-01-10 16:06:10|15228.3|15227.3|15228.8|15227.8|15232.6|15231.6|15226.9|15225.9|458
1641830780000|2022-01-10 16:06:20|15229|15228|15228.1|15227.1|15232.5|15231.5|15228.1|15227.1|276
1641830790000|2022-01-10 16:06:30|15228|15227|15233.1|15232.1|15234.8|15233.8|15227.3|15226.3|423
1641830800000|2022-01-10 16:06:40|15233|15232|15234.5|15233.5|15236.6|15235.6|15228.5|15227.5|419
1641830810000|2022-01-10 16:06:50|15234.1|15233.1|15233.1|15232.1|15235.4|15234.4|15231.3|15230.3|301
1641830820000|2022-01-10 16:07:00|15232.9|15231.9|15231.5|15230.5|15232.9|15231.9|15229|15228|247
1641830830000|2022-01-10 16:07:10|15231.4|15230.4|15224.6|15223.6|15231.4|15230.4|15223.9|15222.9|238
1641830840000|2022-01-10 16:07:20|15225.6|15224.6|15223.4|15222.4|15225.6|15224.6|15221.5|15220.5|236
1641830850000|2022-01-10 16:07:30|15223.6|15222.6|15220.9|15219.9|15224.6|15223.6|15219.5|15218.5|283
1641830860000|2022-01-10 16:07:40|15220.5|15219.5|15227.9|15226.9|15228.9|15227.9|15218.5|15217.5|283
1641830870000|2022-01-10 16:07:50|15228|15227|15229.8|15228.8|15230.6|15229.6|15226.3|15225.3|176
1641830880000|2022-01-10 16:08:00|15228.8|15227.8|15225|15224|15229.1|15228.1|15222.4|15221.4|158
1641830890000|2022-01-10 16:08:10|15224.9|15223.9|15227|15226|15228.3|15227.3|15224.4|15223.4|149
1641830900000|2022-01-10 16:08:20|15226.6|15225.6|15230.6|15229.6|15231.6|15230.6|15226.4|15225.4|138
1641830910000|2022-01-10 16:08:30|15231.6|15230.6|15230.9|15229.9|15235.1|15234.1|15230.1|15229.1|350
1641830920000|2022-01-10 16:08:40|15231|15230|15231.3|15230.3|15232.4|15231.4|15227.9|15226.9|162
1641830930000|2022-01-10 16:08:50|15231.4|15230.4|15231.9|15230.9|15234|15233|15229|15228|164
1641830940000|2022-01-10 16:09:00|15231.6|15230.6|15237.3|15236.3|15238|15237|15229.5|15228.5|313
1641830950000|2022-01-10 16:09:10|15237.1|15236.1|15235.6|15234.6|15237.9|15236.9|15232.9|15231.9|192
1641830960000|2022-01-10 16:09:20|15235.8|15234.8|15234|15233|15236.4|15235.4|15231.4|15230.4|157
1641830970000|2022-01-10 16:09:30|15234.1|15233.1|15232.4|15231.4|15234.1|15233.1|15230.5|15229.5|93
1641830980000|2022-01-10 16:09:40|15232.5|15231.5|15233.9|15232.9|15234.8|15233.8|15228.5|15227.5|354
1641830990000|2022-01-10 16:09:50|15234|15233|15241.6|15240.6|15242.8|15241.8|15233.4|15232.4|380
1641831000000|2022-01-10 16:10:00|15241.8|15240.8|15232.8|15231.8|15242|15241|15231.8|15230.8|391
1641831010000|2022-01-10 16:10:10|15232.1|15231.1|15233.4|15232.4|15234.8|15233.8|15230|15229|229
1641831020000|2022-01-10 16:10:20|15233.8|15232.8|15235.3|15234.3|15236.9|15235.9|15232.4|15231.4|131
1641831030000|2022-01-10 16:10:30|15235.1|15234.1|15240.5|15239.5|15241|15240|15234.8|15233.8|237
1641831040000|2022-01-10 16:10:40|15240.6|15239.6|15242|15241|15243|15242|15240|15239|317
1641831050000|2022-01-10 16:10:50|15241.9|15240.9|15241.9|15240.9|15245|15244|15241|15240|222
1641831060000|2022-01-10 16:11:00|15241.4|15240.4|15240|15239|15243.1|15242.1|15238|15237|267
1641831070000|2022-01-10 16:11:10|15239.5|15238.5|15243.8|15242.8|15246.3|15245.3|15238.6|15237.6|286
1641831080000|2022-01-10 16:11:20|15243.6|15242.6|15246|15245|15247|15246|15241.6|15240.6|129
1641831090000|2022-01-10 16:11:30|15246.1|15245.1|15245.8|15244.8|15249.3|15248.3|15244.5|15243.5|440
1641831100000|2022-01-10 16:11:40|15246|15245|15246|15245|15249.8|15248.8|15245|15244|255
1641831110000|2022-01-10 16:11:50|15246.5|15245.5|15254.3|15253.3|15254.8|15253.8|15244.8|15243.8|549
1641831120000|2022-01-10 16:12:00|15255|15254|15250.5|15249.5|15258.3|15257.3|15249.9|15248.9|703
1641831130000|2022-01-10 16:12:10|15250.8|15249.8|15255.8|15254.8|15257|15256|15250.8|15249.8|255
1641831140000|2022-01-10 16:12:20|15255.9|15254.9|15262.5|15261.5|15262.9|15261.9|15255.5|15254.5|535
1641831150000|2022-01-10 16:12:30|15262.4|15261.4|15267.3|15266.3|15267.5|15266.5|15262.3|15261.3|505
1641831160000|2022-01-10 16:12:40|15267.4|15266.4|15267.5|15266.5|15268.6|15267.6|15265.8|15264.8|448
1641831170000|2022-01-10 16:12:50|15267.9|15266.9|15274.3|15273.3|15274.3|15273.3|15267.8|15266.8|668
1641831180000|2022-01-10 16:13:00|15275.3|15274.3|15275.8|15274.8|15279.8|15278.8|15274.3|15273.3|1059
1641831190000|2022-01-10 16:13:10|15276.3|15275.3|15268|15267|15276.3|15275.3|15267.8|15266.8|893
1641831200000|2022-01-10 16:13:20|15268.1|15267.1|15267.3|15266.3|15272.4|15271.4|15266.9|15265.9|514
1641831210000|2022-01-10 16:13:30|15267.5|15266.5|15265|15264|15268.9|15267.9|15264.5|15263.5|340
1641831220000|2022-01-10 16:13:40|15265.1|15264.1|15266.4|15265.4|15266.8|15265.8|15263.3|15262.3|287
1641831230000|2022-01-10 16:13:50|15266.3|15265.3|15264.3|15263.3|15266.8|15265.8|15261.8|15260.8|312
1641831240000|2022-01-10 16:14:00|15263.8|15262.8|15272.1|15271.1|15272.1|15271.1|15263.8|15262.8|431
1641831250000|2022-01-10 16:14:10|15272|15271|15266.4|15265.4|15272|15271|15265|15264|355
1641831260000|2022-01-10 16:14:20|15266.5|15265.5|15267.5|15266.5|15269.3|15268.3|15266.3|15265.3|193
1641831270000|2022-01-10 16:14:30|15267.8|15266.8|15270|15269|15272.1|15271.1|15267|15266|428
1641831280000|2022-01-10 16:14:40|15269.5|15268.5|15272.8|15271.8|15273.1|15272.1|15269.5|15268.5|257
1641831290000|2022-01-10 16:14:50|15272.5|15271.5|15268.8|15267.8|15275|15274|15268.8|15267.8|361
1641831300000|2022-01-10 16:15:00|15269|15268|15269|15268|15273.3|15272.3|15268.1|15267.1|271
1641831310000|2022-01-10 16:15:10|15269.1|15268.1|15274.8|15273.8|15274.8|15273.8|15268|15267|188
1641831320000|2022-01-10 16:15:20|15275|15274|15271.4|15270.4|15275.1|15274.1|15269.3|15268.3|187
1641831330000|2022-01-10 16:15:30|15271.5|15270.5|15263.5|15262.5|15272.5|15271.5|15263.5|15262.5|363
1641831340000|2022-01-10 16:15:40|15263.1|15262.1|15261.5|15260.5|15265.5|15264.5|15259.8|15258.8|549
1641831350000|2022-01-10 16:15:50|15261.4|15260.4|15257.8|15256.8|15263|15262|15257.8|15256.8|344
1641831360000|2022-01-10 16:16:00|15257.3|15256.3|15257.4|15256.4|15257.6|15256.6|15250.6|15249.6|599
1641831370000|2022-01-10 16:16:10|15257.3|15256.3|15261.6|15260.6|15262|15261|15256.8|15255.8|263
1641831380000|2022-01-10 16:16:20|15260.8|15259.8|15262|15261|15264.5|15263.5|15260.5|15259.5|213
1641831390000|2022-01-10 16:16:30|15261.8|15260.8|15261.8|15260.8|15262.8|15261.8|15260|15259|137
1641831400000|2022-01-10 16:16:40|15262.3|15261.3|15263|15262|15265.5|15264.5|15260.5|15259.5|196
1641831410000|2022-01-10 16:16:50|15263.1|15262.1|15260.9|15259.9|15263.6|15262.6|15259.3|15258.3|161
1641831420000|2022-01-10 16:17:00|15261|15260|15267.5|15266.5|15268.4|15267.4|15260.8|15259.8|247
1641831430000|2022-01-10 16:17:10|15267.3|15266.3|15269.6|15268.6|15270.5|15269.5|15266|15265|423
1641831440000|2022-01-10 16:17:20|15269.8|15268.8|15273|15272|15273.3|15272.3|15268.4|15267.4|316
1641831450000|2022-01-10 16:17:30|15273.3|15272.3|15275|15274|15275.3|15274.3|15271.5|15270.5|317
1641831460000|2022-01-10 16:17:40|15274.3|15273.3|15284|15283|15284.4|15283.4|15273.8|15272.8|1168
1641831470000|2022-01-10 16:17:50|15284.4|15283.4|15283.6|15282.6|15293.8|15292.8|15282|15281|1288
1641831480000|2022-01-10 16:18:00|15283.8|15282.8|15284.4|15283.4|15285.8|15284.8|15280.3|15279.3|328
1641831490000|2022-01-10 16:18:10|15284.6|15283.6|15294.5|15293.5|15295.9|15294.9|15284.6|15283.6|892
1641831500000|2022-01-10 16:18:20|15295|15294|15296.8|15295.8|15301.3|15300.3|15294.4|15293.4|779
1641831510000|2022-01-10 16:18:30|15297.1|15296.1|15300.9|15299.9|15302.4|15301.4|15295.9|15294.9|360
1641831520000|2022-01-10 16:18:40|15301.1|15300.1|15296.3|15295.3|15301.6|15300.6|15292|15291|613
1641831530000|2022-01-10 16:18:50|15296|15295|15292.8|15291.8|15296.6|15295.6|15290.3|15289.3|253
1641831540000|2022-01-10 16:19:00|15292.6|15291.6|15293.8|15292.8|15296|15295|15291.4|15290.4|364
1641831550000|2022-01-10 16:19:10|15294|15293|15297|15296|15298.9|15297.9|15293|15292|295
1641831560000|2022-01-10 16:19:20|15298.3|15297.3|15298.5|15297.5|15300.3|15299.3|15297|15296|395
1641831570000|2022-01-10 16:19:30|15298.4|15297.4|15298.8|15297.8|15300.5|15299.5|15297.4|15296.4|145
1641831580000|2022-01-10 16:19:40|15298.5|15297.5|15300.8|15299.8|15301.4|15300.4|15298|15297|147
1641831590000|2022-01-10 16:19:50|15301|15300|15296.9|15295.9|15301.3|15300.3|15296.5|15295.5|227
1641831600000|2022-01-10 16:20:00|15296.8|15295.8|15287|15286|15296.8|15295.8|15285.8|15284.8|441
1641831610000|2022-01-10 16:20:10|15287.3|15286.3|15288.8|15287.8|15291|15290|15286.8|15285.8|271
1641831620000|2022-01-10 16:20:20|15288.6|15287.6|15281.5|15280.5|15289.5|15288.5|15280.3|15279.3|336
1641831630000|2022-01-10 16:20:30|15281.6|15280.6|15289|15288|15290|15289|15281.5|15280.5|277
1641831640000|2022-01-10 16:20:40|15289.1|15288.1|15288.6|15287.6|15291.5|15290.5|15286.8|15285.8|514
1641831650000|2022-01-10 16:20:50|15288.5|15287.5|15289|15288|15291.3|15290.3|15285.8|15284.8|193
1641831660000|2022-01-10 16:21:00|15289.5|15288.5|15294.3|15293.3|15296.3|15295.3|15288.3|15287.3|298
1641831670000|2022-01-10 16:21:10|15294|15293|15297.9|15296.9|15298.1|15297.1|15292.8|15291.8|213
1641831680000|2022-01-10 16:21:20|15297.6|15296.6|15295.3|15294.3|15298.3|15297.3|15294.8|15293.8|165
1641831690000|2022-01-10 16:21:30|15295.5|15294.5|15295.3|15294.3|15298|15297|15295|15294|122
1641831700000|2022-01-10 16:21:40|15294.8|15293.8|15296|15295|15296.6|15295.6|15292.8|15291.8|193
1641831710000|2022-01-10 16:21:50|15296.3|15295.3|15295.8|15294.8|15297.8|15296.8|15294|15293|170
1641831720000|2022-01-10 16:22:00|15295.6|15294.6|15295.6|15294.6|15300.6|15299.6|15294|15293|419
1641831730000|2022-01-10 16:22:10|15296|15295|15293|15292|15296.5|15295.5|15292.8|15291.8|105
1641831740000|2022-01-10 16:22:20|15293.1|15292.1|15297.1|15296.1|15300.4|15299.4|15293.1|15292.1|307
1641831750000|2022-01-10 16:22:30|15297.3|15296.3|15292|15291|15297.3|15296.3|15290.5|15289.5|207
1641831760000|2022-01-10 16:22:40|15291.9|15290.9|15294|15293|15296.3|15295.3|15291.8|15290.8|107
1641831770000|2022-01-10 16:22:50|15294.1|15293.1|15298|15297|15300.5|15299.5|15290.8|15289.8|399
1641831780000|2022-01-10 16:23:00|15297.5|15296.5|15302.8|15301.8|15302.8|15301.8|15296|15295|256
1641831790000|2022-01-10 16:23:10|15303|15302|15305.9|15304.9|15307.5|15306.5|15302.8|15301.8|548
1641831800000|2022-01-10 16:23:20|15306|15305|15303.9|15302.9|15306.8|15305.8|15303|15302|206
1641831810000|2022-01-10 16:23:30|15303.8|15302.8|15308.6|15307.6|15309|15308|15303.8|15302.8|238
1641831820000|2022-01-10 16:23:40|15308.1|15307.1|15312.8|15311.8|15313.5|15312.5|15306.4|15305.4|374
1641831830000|2022-01-10 16:23:50|15313|15312|15314.1|15313.1|15317.8|15316.8|15310.8|15309.8|634
1641831840000|2022-01-10 16:24:00|15314.3|15313.3|15316.8|15315.8|15318|15317|15313.6|15312.6|364
1641831850000|2022-01-10 16:24:10|15316.6|15315.6|15313.5|15312.5|15318|15317|15312.5|15311.5|245
1641831860000|2022-01-10 16:24:20|15313.4|15312.4|15316.3|15315.3|15317.8|15316.8|15312.9|15311.9|175
1641831870000|2022-01-10 16:24:30|15315.4|15314.4|15315.5|15314.5|15318.5|15317.5|15315|15314|283
1641831880000|2022-01-10 16:24:40|15315.6|15314.6|15311.5|15310.5|15316.3|15315.3|15310.4|15309.4|312
1641831890000|2022-01-10 16:24:50|15311.9|15310.9|15312.4|15311.4|15313.4|15312.4|15311.4|15310.4|236
1641831900000|2022-01-10 16:25:00|15312.3|15311.3|15311.8|15310.8|15312.9|15311.9|15308.3|15307.3|331
1641831910000|2022-01-10 16:25:10|15311.9|15310.9|15308.5|15307.5|15312.5|15311.5|15307.9|15306.9|272
1641831920000|2022-01-10 16:25:20|15308.4|15307.4|15306.6|15305.6|15309|15308|15304.6|15303.6|416
1641831930000|2022-01-10 16:25:30|15306.5|15305.5|15308.8|15307.8|15309.5|15308.5|15306.5|15305.5|183
1641831940000|2022-01-10 16:25:40|15308.9|15307.9|15306.9|15305.9|15309|15308|15304.9|15303.9|389
1641831950000|2022-01-10 16:25:50|15306.8|15305.8|15305.8|15304.8|15306.9|15305.9|15302|15301|248
1641831960000|2022-01-10 16:26:00|15306.5|15305.5|15317|15316|15318.3|15317.3|15305.5|15304.5|321
1641831970000|2022-01-10 16:26:10|15317.3|15316.3|15311.9|15310.9|15319.9|15318.9|15311.5|15310.5|382
1641831980000|2022-01-10 16:26:20|15311.5|15310.5|15312|15311|15312.8|15311.8|15308|15307|257
1641831990000|2022-01-10 16:26:30|15311.9|15310.9|15325.4|15324.4|15325.5|15324.5|15311.1|15310.1|576
1641832000000|2022-01-10 16:26:40|15325.5|15324.5|15323.1|15322.1|15327.6|15326.6|15319.4|15318.4|378
1641832010000|2022-01-10 16:26:50|15323|15322|15326.8|15325.8|15327.4|15326.4|15321.8|15320.8|276
1641832020000|2022-01-10 16:27:00|15326.9|15325.9|15322.6|15321.6|15327.4|15326.4|15321.8|15320.8|201
1641832030000|2022-01-10 16:27:10|15322.5|15321.5|15321.1|15320.1|15325.3|15324.3|15320.3|15319.3|230
1641832040000|2022-01-10 16:27:20|15321.3|15320.3|15319.5|15318.5|15321.3|15320.3|15318.8|15317.8|97
1641832050000|2022-01-10 16:27:30|15319.6|15318.6|15322.5|15321.5|15324.3|15323.3|15319.6|15318.6|246
1641832060000|2022-01-10 16:27:40|15322.4|15321.4|15318.9|15317.9|15323.9|15322.9|15318.4|15317.4|187
1641832070000|2022-01-10 16:27:50|15319|15318|15319.1|15318.1|15320.9|15319.9|15318.4|15317.4|153
1641832080000|2022-01-10 16:28:00|15319.3|15318.3|15317.4|15316.4|15320.4|15319.4|15315.6|15314.6|405
1641832090000|2022-01-10 16:28:10|15317.3|15316.3|15322.1|15321.1|15323.1|15322.1|15317|15316|262
1641832100000|2022-01-10 16:28:20|15322.3|15321.3|15328.3|15327.3|15328.3|15327.3|15322.3|15321.3|214
1641832110000|2022-01-10 16:28:30|15327.6|15326.6|15329.8|15328.8|15333.4|15332.4|15326.6|15325.6|629
1641832120000|2022-01-10 16:28:40|15329.6|15328.6|15333|15332|15333.6|15332.6|15328|15327|394
1641832130000|2022-01-10 16:28:50|15333.1|15332.1|15329.8|15328.8|15335.8|15334.8|15329.8|15328.8|469
1641832140000|2022-01-10 16:29:00|15329.6|15328.6|15331.5|15330.5|15331.9|15330.9|15328.5|15327.5|226
1641832150000|2022-01-10 16:29:10|15331.3|15330.3|15333.8|15332.8|15334.4|15333.4|15330.9|15329.9|234
1641832160000|2022-01-10 16:29:20|15333.5|15332.5|15330|15329|15333.6|15332.6|15328.8|15327.8|220
1641832170000|2022-01-10 16:29:30|15330.1|15329.1|15335|15334|15338.3|15337.3|15330.1|15329.1|374
1641832180000|2022-01-10 16:29:40|15335.3|15334.3|15334.5|15333.5|15335.3|15334.3|15332.8|15331.8|202
1641832190000|2022-01-10 16:29:50|15334.4|15333.4|15331|15330|15334.4|15333.4|15330.5|15329.5|296
1641832200000|2022-01-10 16:30:00|15331.5|15330.5|15330.8|15329.8|15332.3|15331.3|15325.6|15324.6|442
1641832210000|2022-01-10 16:30:10|15330.4|15329.4|15326.5|15325.5|15330.4|15329.4|15324.4|15323.4|303
1641832220000|2022-01-10 16:30:20|15326.8|15325.8|15323|15322|15328.3|15327.3|15322.8|15321.8|245
1641832230000|2022-01-10 16:30:30|15323.1|15322.1|15319.8|15318.8|15323.3|15322.3|15318|15317|441
1641832240000|2022-01-10 16:30:40|15319.6|15318.6|15325.3|15324.3|15328.5|15327.5|15319.5|15318.5|273
1641832250000|2022-01-10 16:30:50|15325.4|15324.4|15323.9|15322.9|15326.9|15325.9|15322.1|15321.1|201
1641832260000|2022-01-10 16:31:00|15324.3|15323.3|15326.1|15325.1|15328.6|15327.6|15323.8|15322.8|184
1641832270000|2022-01-10 16:31:10|15325.4|15324.4|15322.4|15321.4|15328|15327|15321.3|15320.3|162
1641832280000|2022-01-10 16:31:20|15322|15321|15321|15320|15322.6|15321.6|15319.5|15318.5|137
1641832290000|2022-01-10 16:31:30|15321.5|15320.5|15316.1|15315.1|15322|15321|15316.1|15315.1|252
1641832300000|2022-01-10 16:31:40|15316|15315|15315.4|15314.4|15317.3|15316.3|15314.5|15313.5|232
1641832310000|2022-01-10 16:31:50|15314.5|15313.5|15316.6|15315.6|15317|15316|15313.3|15312.3|221
1641832320000|2022-01-10 16:32:00|15316.4|15315.4|15312.3|15311.3|15319.1|15318.1|15310.8|15309.8|412
1641832330000|2022-01-10 16:32:10|15312.4|15311.4|15308.4|15307.4|15313.8|15312.8|15307.8|15306.8|355
1641832340000|2022-01-10 16:32:20|15308.5|15307.5|15308.9|15307.9|15310.6|15309.6|15307|15306|250
1641832350000|2022-01-10 16:32:30|15309|15308|15308.9|15307.9|15309.9|15308.9|15305.5|15304.5|261
1641832360000|2022-01-10 16:32:40|15308.6|15307.6|15310.1|15309.1|15312.6|15311.6|15308.5|15307.5|186
1641832370000|2022-01-10 16:32:50|15310|15309|15312.3|15311.3|15315|15314|15309.9|15308.9|166
1641832380000|2022-01-10 16:33:00|15312.4|15311.4|15313.1|15312.1|15316|15315|15312.1|15311.1|231
1641832390000|2022-01-10 16:33:10|15313|15312|15309.6|15308.6|15313.5|15312.5|15307.8|15306.8|179
1641832400000|2022-01-10 16:33:20|15309.8|15308.8|15308|15307|15310|15309|15304.8|15303.8|244
1641832410000|2022-01-10 16:33:30|15307.5|15306.5|15304.1|15303.1|15309|15308|15304.1|15303.1|220
1641832420000|2022-01-10 16:33:40|15304|15303|15304.3|15303.3|15307.3|15306.3|15302.9|15301.9|221
1641832430000|2022-01-10 16:33:50|15304.5|15303.5|15303|15302|15305|15304|15301.3|15300.3|329
1641832440000|2022-01-10 16:34:00|15304|15303|15313.5|15312.5|15314.1|15313.1|15304|15303|433
1641832450000|2022-01-10 16:34:10|15315.3|15314.3|15314.8|15313.8|15316.6|15315.6|15310.5|15309.5|247
1641832460000|2022-01-10 16:34:20|15314.6|15313.6|15316.8|15315.8|15318.3|15317.3|15312.8|15311.8|243
1641832470000|2022-01-10 16:34:30|15317|15316|15315.9|15314.9|15318.6|15317.6|15314.9|15313.9|159
1641832480000|2022-01-10 16:34:40|15315.8|15314.8|15312|15311|15317.5|15316.5|15310.8|15309.8|340
1641832490000|2022-01-10 16:34:50|15312.1|15311.1|15308|15307|15313.6|15312.6|15305.6|15304.6|280
1641832500000|2022-01-10 16:35:00|15307.9|15306.9|15308.8|15307.8|15311.5|15310.5|15304.8|15303.8|290
1641832510000|2022-01-10 16:35:10|15309|15308|15309.3|15308.3|15311.8|15310.8|15307.3|15306.3|250
1641832520000|2022-01-10 16:35:20|15309.4|15308.4|15308.8|15307.8|15312|15311|15306.5|15305.5|201
1641832530000|2022-01-10 16:35:30|15309|15308|15301.3|15300.3|15309|15308|15298.4|15297.4|366
1641832540000|2022-01-10 16:35:40|15301.1|15300.1|15304.9|15303.9|15306.4|15305.4|15301|15300|246
1641832550000|2022-01-10 16:35:50|15305|15304|15302.8|15301.8|15309.1|15308.1|15301.4|15300.4|276
1641832560000|2022-01-10 16:36:00|15302.9|15301.9|15305.5|15304.5|15306|15305|15299|15298|235
1641832570000|2022-01-10 16:36:10|15304.8|15303.8|15306.8|15305.8|15308.6|15307.6|15304|15303|247
1641832580000|2022-01-10 16:36:20|15307|15306|15304.1|15303.1|15309|15308|15303.9|15302.9|96
1641832590000|2022-01-10 16:36:30|15303.9|15302.9|15306.5|15305.5|15306.8|15305.8|15303.3|15302.3|86
1641832600000|2022-01-10 16:36:40|15306.4|15305.4|15302.9|15301.9|15307|15306|15302.1|15301.1|116
1641832610000|2022-01-10 16:36:50|15303.3|15302.3|15294.4|15293.4|15303.3|15302.3|15293.3|15292.3|398
1641832620000|2022-01-10 16:37:00|15294|15293|15299.8|15298.8|15300.8|15299.8|15293.3|15292.3|267
1641832630000|2022-01-10 16:37:10|15299.5|15298.5|15299.5|15298.5|15304.1|15303.1|15299.1|15298.1|257
1641832640000|2022-01-10 16:37:20|15299.6|15298.6|15294.9|15293.9|15300|15299|15294.8|15293.8|170
1641832650000|2022-01-10 16:37:30|15295.4|15294.4|15292.8|15291.8|15296.5|15295.5|15292.8|15291.8|218
1641832660000|2022-01-10 16:37:40|15293|15292|15290.9|15289.9|15293|15292|15286.8|15285.8|447
1641832670000|2022-01-10 16:37:50|15291|15290|15287.9|15286.9|15291.5|15290.5|15287.9|15286.9|140
1641832680000|2022-01-10 16:38:00|15288|15287|15292|15291|15294.3|15293.3|15287.8|15286.8|278
1641832690000|2022-01-10 16:38:10|15292.5|15291.5|15294.4|15293.4|15299|15298|15292.3|15291.3|317
1641832700000|2022-01-10 16:38:20|15294.8|15293.8|15292.3|15291.3|15296.9|15295.9|15291.5|15290.5|184
1641832710000|2022-01-10 16:38:30|15292.9|15291.9|15290.4|15289.4|15294.4|15293.4|15290.4|15289.4|114
1641832720000|2022-01-10 16:38:40|15290.3|15289.3|15294.8|15293.8|15295.8|15294.8|15287.1|15286.1|241
1641832730000|2022-01-10 16:38:50|15294.9|15293.9|15293.8|15292.8|15297.6|15296.6|15293.4|15292.4|255
1641832740000|2022-01-10 16:39:00|15293.9|15292.9|15291.6|15290.6|15295.3|15294.3|15291.4|15290.4|167
1641832750000|2022-01-10 16:39:10|15291.5|15290.5|15288.8|15287.8|15291.6|15290.6|15288.1|15287.1|199
1641832760000|2022-01-10 16:39:20|15289.1|15288.1|15286.1|15285.1|15290.8|15289.8|15286.1|15285.1|216
1641832770000|2022-01-10 16:39:30|15285.9|15284.9|15285.3|15284.3|15287.1|15286.1|15283.5|15282.5|233
1641832780000|2022-01-10 16:39:40|15285.1|15284.1|15284.6|15283.6|15287|15286|15282.4|15281.4|465
1641832790000|2022-01-10 16:39:50|15284.5|15283.5|15287.3|15286.3|15288.9|15287.9|15284.4|15283.4|207
1641832800000|2022-01-10 16:40:00|15287.6|15286.6|15285.1|15284.1|15287.6|15286.6|15282.4|15281.4|343
1641832810000|2022-01-10 16:40:10|15285.4|15284.4|15283.6|15282.6|15286.3|15285.3|15283|15282|167
1641832820000|2022-01-10 16:40:20|15283.8|15282.8|15279|15278|15283.9|15282.9|15278.5|15277.5|402
1641832830000|2022-01-10 16:40:30|15278.9|15277.9|15277.3|15276.3|15280|15279|15276.8|15275.8|289
1641832840000|2022-01-10 16:40:40|15277|15276|15282.8|15281.8|15282.8|15281.8|15277|15276|361
1641832850000|2022-01-10 16:40:50|15282.6|15281.6|15279.3|15278.3|15284.6|15283.6|15279|15278|273
1641832860000|2022-01-10 16:41:00|15280|15279|15275.5|15274.5|15281|15280|15273.8|15272.8|315
1641832870000|2022-01-10 16:41:10|15275.3|15274.3|15275|15274|15276|15275|15272.8|15271.8|179
1641832880000|2022-01-10 16:41:20|15275.1|15274.1|15276.1|15275.1|15277.1|15276.1|15274.9|15273.9|127
1641832890000|2022-01-10 16:41:30|15276|15275|15271.4|15270.4|15276|15275|15270.8|15269.8|337
1641832900000|2022-01-10 16:41:40|15271.5|15270.5|15273.4|15272.4|15274.9|15273.9|15270.9|15269.9|512
1641832910000|2022-01-10 16:41:50|15273.8|15272.8|15274.6|15273.6|15276.9|15275.9|15273.3|15272.3|253
1641832920000|2022-01-10 16:42:00|15274.5|15273.5|15274.8|15273.8|15276.5|15275.5|15273|15272|200
1641832930000|2022-01-10 16:42:10|15274.6|15273.6|15271.1|15270.1|15274.8|15273.8|15270.5|15269.5|159
1641832940000|2022-01-10 16:42:20|15271.3|15270.3|15279.8|15278.8|15280.8|15279.8|15270.6|15269.6|242
1641832950000|2022-01-10 16:42:30|15279.6|15278.6|15281.3|15280.3|15282.1|15281.1|15278.8|15277.8|167
1641832960000|2022-01-10 16:42:40|15281.5|15280.5|15281.9|15280.9|15285.9|15284.9|15280.6|15279.6|409
1641832970000|2022-01-10 16:42:50|15281.5|15280.5|15277.1|15276.1|15281.5|15280.5|15276.8|15275.8|158
1641832980000|2022-01-10 16:43:00|15277.4|15276.4|15274.3|15273.3|15278.4|15277.4|15272.9|15271.9|177
1641832990000|2022-01-10 16:43:10|15274.1|15273.1|15270.3|15269.3|15275|15274|15268.3|15267.3|352
1641833000000|2022-01-10 16:43:20|15270.9|15269.9|15267.3|15266.3|15271.5|15270.5|15266.4|15265.4|265
1641833010000|2022-01-10 16:43:30|15267.6|15266.6|15266|15265|15269.8|15268.8|15265.8|15264.8|164
1641833020000|2022-01-10 16:43:40|15265.8|15264.8|15267.8|15266.8|15271.9|15270.9|15265.8|15264.8|185
1641833030000|2022-01-10 16:43:50|15268|15267|15274|15273|15275|15274|15267|15266|250
1641833040000|2022-01-10 16:44:00|15273.6|15272.6|15268.1|15267.1|15274.3|15273.3|15267.5|15266.5|186
1641833050000|2022-01-10 16:44:10|15268.9|15267.9|15265.3|15264.3|15271.8|15270.8|15264.8|15263.8|200
1641833060000|2022-01-10 16:44:20|15265.8|15264.8|15264.8|15263.8|15266.5|15265.5|15263.3|15262.3|272
1641833070000|2022-01-10 16:44:30|15264.5|15263.5|15275.1|15274.1|15275.4|15274.4|15264.3|15263.3|285
1641833080000|2022-01-10 16:44:40|15275.3|15274.3|15280|15279|15281.6|15280.6|15274.5|15273.5|371
1641833090000|2022-01-10 16:44:50|15279.9|15278.9|15280.6|15279.6|15281.9|15280.9|15278.6|15277.6|140
1641833100000|2022-01-10 16:45:00|15280.5|15279.5|15288.3|15287.3|15289.3|15288.3|15280|15279|590
1641833110000|2022-01-10 16:45:10|15288.4|15287.4|15286.4|15285.4|15292|15291|15284.8|15283.8|390
1641833120000|2022-01-10 16:45:20|15286.1|15285.1|15290.3|15289.3|15293.5|15292.5|15286|15285|328
1641833130000|2022-01-10 16:45:30|15289.9|15288.9|15294.9|15293.9|15297.1|15296.1|15289.4|15288.4|363
1641833140000|2022-01-10 16:45:40|15295.8|15294.8|15294.8|15293.8|15297.5|15296.5|15293.5|15292.5|213
1641833150000|2022-01-10 16:45:50|15294.6|15293.6|15293.5|15292.5|15296.4|15295.4|15292.4|15291.4|213
1641833160000|2022-01-10 16:46:00|15293.8|15292.8|15288.6|15287.6|15293.8|15292.8|15288.4|15287.4|228
1641833170000|2022-01-10 16:46:10|15288.8|15287.8|15284.4|15283.4|15288.8|15287.8|15282.5|15281.5|281
1641833180000|2022-01-10 16:46:20|15284.5|15283.5|15288.3|15287.3|15288.3|15287.3|15283.6|15282.6|144
1641833190000|2022-01-10 16:46:30|15288.5|15287.5|15297.5|15296.5|15298.4|15297.4|15288.5|15287.5|335
1641833200000|2022-01-10 16:46:40|15296.5|15295.5|15300.9|15299.9|15301.9|15300.9|15294|15293|421
1641833210000|2022-01-10 16:46:50|15301|15300|15297.5|15296.5|15301|15300|15294.9|15293.9|349
1641833220000|2022-01-10 16:47:00|15297.6|15296.6|15282.9|15281.9|15298.1|15297.1|15280.9|15279.9|382
1641833230000|2022-01-10 16:47:10|15283.3|15282.3|15280.4|15279.4|15283.5|15282.5|15279.6|15278.6|277
1641833240000|2022-01-10 16:47:20|15281.1|15280.1|15282.6|15281.6|15284.3|15283.3|15280.5|15279.5|196
1641833250000|2022-01-10 16:47:30|15282.5|15281.5|15283.1|15282.1|15284.5|15283.5|15280.9|15279.9|176
1641833260000|2022-01-10 16:47:40|15283.3|15282.3|15287.3|15286.3|15288.4|15287.4|15282.3|15281.3|157
1641833270000|2022-01-10 16:47:50|15286.9|15285.9|15284.6|15283.6|15287.1|15286.1|15282.3|15281.3|161
1641833280000|2022-01-10 16:48:00|15284.9|15283.9|15286.6|15285.6|15290.6|15289.6|15283.9|15282.9|262
1641833290000|2022-01-10 16:48:10|15286.8|15285.8|15286.8|15285.8|15287.3|15286.3|15284.6|15283.6|138
1641833300000|2022-01-10 16:48:20|15287|15286|15282.3|15281.3|15289.6|15288.6|15281.4|15280.4|233
1641833310000|2022-01-10 16:48:30|15282.1|15281.1|15281.3|15280.3|15288.6|15287.6|15281.3|15280.3|211
1641833320000|2022-01-10 16:48:40|15281.4|15280.4|15275.5|15274.5|15282|15281|15275.5|15274.5|263
1641833330000|2022-01-10 16:48:50|15274.9|15273.9|15275.1|15274.1|15277.8|15276.8|15274.5|15273.5|192
1641833340000|2022-01-10 16:49:00|15275.6|15274.6|15272.3|15271.3|15276.6|15275.6|15269.9|15268.9|254
1641833350000|2022-01-10 16:49:10|15272.1|15271.1|15276|15275|15282.3|15281.3|15271.4|15270.4|1036
1641833360000|2022-01-10 16:49:20|15276.1|15275.1|15278.4|15277.4|15279.4|15278.4|15275.1|15274.1|103
1641833370000|2022-01-10 16:49:30|15278.6|15277.6|15286.3|15285.3|15286.8|15285.8|15277.9|15276.9|183
1641833380000|2022-01-10 16:49:40|15286.5|15285.5|15280.6|15279.6|15286.5|15285.5|15280.4|15279.4|175
1641833390000|2022-01-10 16:49:50|15281|15280|15280.4|15279.4|15285|15284|15280.4|15279.4|148
1641833400000|2022-01-10 16:50:00|15280.3|15279.3|15271.3|15270.3|15280.3|15279.3|15270|15269|367
1641833410000|2022-01-10 16:50:10|15271.4|15270.4|15266.9|15265.9|15274.6|15273.6|15266.9|15265.9|369
1641833420000|2022-01-10 16:50:20|15267.1|15266.1|15278|15277|15279.3|15278.3|15265|15264|401
1641833430000|2022-01-10 16:50:30|15278.5|15277.5|15274.8|15273.8|15279|15278|15274|15273|193
1641833440000|2022-01-10 16:50:40|15274.9|15273.9|15274|15273|15276|15275|15271.8|15270.8|197
1641833450000|2022-01-10 16:50:50|15274.1|15273.1|15274.1|15273.1|15275.3|15274.3|15270.8|15269.8|160
1641833460000|2022-01-10 16:51:00|15273.9|15272.9|15268.8|15267.8|15276.6|15275.6|15267.6|15266.6|289
1641833470000|2022-01-10 16:51:10|15268.6|15267.6|15262.8|15261.8|15269.3|15268.3|15259.3|15258.3|531
1641833480000|2022-01-10 16:51:20|15263|15262|15266.8|15265.8|15267.3|15266.3|15261.5|15260.5|203
1641833490000|2022-01-10 16:51:30|15267|15266|15266.5|15265.5|15267.8|15266.8|15262.9|15261.9|484
1641833500000|2022-01-10 16:51:40|15267.3|15266.3|15267|15266|15270.3|15269.3|15265.6|15264.6|190
1641833510000|2022-01-10 16:51:50|15266.8|15265.8|15268|15267|15269.5|15268.5|15266.3|15265.3|152
1641833520000|2022-01-10 16:52:00|15267.8|15266.8|15270.8|15269.8|15273.5|15272.5|15267|15266|320
1641833530000|2022-01-10 16:52:10|15270.5|15269.5|15275.3|15274.3|15275.3|15274.3|15269.3|15268.3|213
1641833540000|2022-01-10 16:52:20|15274.6|15273.6|15274.8|15273.8|15276.3|15275.3|15272.8|15271.8|304
1641833550000|2022-01-10 16:52:30|15274.5|15273.5|15271.8|15270.8|15274.8|15273.8|15269.4|15268.4|199
1641833560000|2022-01-10 16:52:40|15271.6|15270.6|15274.5|15273.5|15275.3|15274.3|15271|15270|208
1641833570000|2022-01-10 16:52:50|15273.8|15272.8|15276.5|15275.5|15276.5|15275.5|15271.4|15270.4|116
1641833580000|2022-01-10 16:53:00|15276.4|15275.4|15282.5|15281.5|15283.3|15282.3|15274.5|15273.5|279
1641833590000|2022-01-10 16:53:10|15282.4|15281.4|15281|15280|15282.5|15281.5|15279|15278|172
1641833600000|2022-01-10 16:53:20|15281.1|15280.1|15289.3|15288.3|15290.3|15289.3|15280.9|15279.9|249
1641833610000|2022-01-10 16:53:30|15289|15288|15297.9|15296.9|15298.5|15297.5|15288.3|15287.3|598
1641833620000|2022-01-10 16:53:40|15297.6|15296.6|15294.4|15293.4|15298.5|15297.5|15293.3|15292.3|383
1641833630000|2022-01-10 16:53:50|15294.5|15293.5|15289|15288|15294.8|15293.8|15287.9|15286.9|257
1641833640000|2022-01-10 16:54:00|15288.5|15287.5|15286.3|15285.3|15291|15290|15285.5|15284.5|228
1641833650000|2022-01-10 16:54:10|15286.1|15285.1|15279.8|15278.8|15288.3|15287.3|15277.1|15276.1|285
1641833660000|2022-01-10 16:54:20|15279.9|15278.9|15279.3|15278.3|15281.9|15280.9|15276.9|15275.9|174
1641833670000|2022-01-10 16:54:30|15279|15278|15277.3|15276.3|15279.3|15278.3|15276.5|15275.5|124
1641833680000|2022-01-10 16:54:40|15276.5|15275.5|15275.5|15274.5|15278|15277|15272.1|15271.1|416
1641833690000|2022-01-10 16:54:50|15275.8|15274.8|15275|15274|15280.3|15279.3|15272.3|15271.3|282
1641833700000|2022-01-10 16:55:00|15275.5|15274.5|15276.5|15275.5|15277.4|15276.4|15272.5|15271.5|205
1641833710000|2022-01-10 16:55:10|15276.3|15275.3|15274.8|15273.8|15276.5|15275.5|15272.3|15271.3|165
1641833720000|2022-01-10 16:55:20|15274.6|15273.6|15272.3|15271.3|15276.4|15275.4|15270|15269|168
1641833730000|2022-01-10 16:55:30|15272.5|15271.5|15268|15267|15272.6|15271.6|15268|15267|249
1641833740000|2022-01-10 16:55:40|15267.8|15266.8|15272.5|15271.5|15272.5|15271.5|15265.6|15264.6|221
1641833750000|2022-01-10 16:55:50|15272.3|15271.3|15270.3|15269.3|15273.3|15272.3|15269.8|15268.8|138
1641833760000|2022-01-10 16:56:00|15270.8|15269.8|15271|15270|15272.3|15271.3|15269.3|15268.3|137
1641833770000|2022-01-10 16:56:10|15271.1|15270.1|15270.8|15269.8|15275.3|15274.3|15270.8|15269.8|197
1641833780000|2022-01-10 16:56:20|15270.4|15269.4|15279.8|15278.8|15284.3|15283.3|15267.1|15266.1|371
1641833790000|2022-01-10 16:56:30|15280|15279|15272.8|15271.8|15280|15279|15272|15271|217
1641833800000|2022-01-10 16:56:40|15272.5|15271.5|15273.6|15272.6|15276.8|15275.8|15269.5|15268.5|176
1641833810000|2022-01-10 16:56:50|15273.9|15272.9|15276.1|15275.1|15276.5|15275.5|15273.4|15272.4|87
1641833820000|2022-01-10 16:57:00|15276|15275|15278.8|15277.8|15281.9|15280.9|15275.5|15274.5|159
1641833830000|2022-01-10 16:57:10|15278.9|15277.9|15286.3|15285.3|15286.4|15285.4|15278.5|15277.5|189
1641833840000|2022-01-10 16:57:20|15287|15286|15287.5|15286.5|15290|15289|15284.8|15283.8|262
1641833850000|2022-01-10 16:57:30|15286.9|15285.9|15287.8|15286.8|15290.3|15289.3|15284.8|15283.8|163
1641833860000|2022-01-10 16:57:40|15287|15286|15289.3|15288.3|15290.4|15289.4|15286.8|15285.8|182
1641833870000|2022-01-10 16:57:50|15289.4|15288.4|15284.3|15283.3|15289.4|15288.4|15283.4|15282.4|199
1641833880000|2022-01-10 16:58:00|15284.8|15283.8|15284.8|15283.8|15287.5|15286.5|15284.3|15283.3|94
1641833890000|2022-01-10 16:58:10|15284.9|15283.9|15285.3|15284.3|15287.3|15286.3|15282.6|15281.6|210
1641833900000|2022-01-10 16:58:20|15285.1|15284.1|15290.5|15289.5|15297.4|15296.4|15284.5|15283.5|483
1641833910000|2022-01-10 16:58:30|15290.6|15289.6|15291.9|15290.9|15293|15292|15288.8|15287.8|139
1641833920000|2022-01-10 16:58:40|15292|15291|15295.8|15294.8|15296.5|15295.5|15291|15290|144
1641833930000|2022-01-10 16:58:50|15295.5|15294.5|15298.8|15297.8|15300|15299|15293|15292|321
1641833940000|2022-01-10 16:59:00|15298.5|15297.5|15294.9|15293.9|15300.3|15299.3|15294.3|15293.3|207
1641833950000|2022-01-10 16:59:10|15295.1|15294.1|15299.8|15298.8|15302.3|15301.3|15294.5|15293.5|239
1641833960000|2022-01-10 16:59:20|15299.6|15298.6|15301.8|15300.8|15304.3|15303.3|15297|15296|384
1641833970000|2022-01-10 16:59:30|15302|15301|15305.6|15304.6|15308.4|15307.4|15301.5|15300.5|296
1641833980000|2022-01-10 16:59:40|15306|15305|15309.3|15308.3|15313.1|15312.1|15305.6|15304.6|504
1641833990000|2022-01-10 16:59:50|15309|15308|15309.8|15308.8|15313.8|15312.8|15309|15308|290
1641834000000|2022-01-10 17:00:00|15309.3|15308.3|15307.8|15306.8|15312|15311|15306.4|15305.4|427
1641834010000|2022-01-10 17:00:10|15307.9|15306.9|15299|15298|15308|15307|15296.5|15295.5|467
1641834020000|2022-01-10 17:00:20|15300.5|15299.5|15305.5|15304.5|15308|15307|15299.5|15298.5|207
1641834030000|2022-01-10 17:00:30|15305.1|15304.1|15303.5|15302.5|15306|15305|15303.4|15302.4|137
1641834040000|2022-01-10 17:00:40|15303.6|15302.6|15303.3|15302.3|15306.3|15305.3|15301.5|15300.5|220
1641834050000|2022-01-10 17:00:50|15303.4|15302.4|15301.6|15300.6|15303.4|15302.4|15300.5|15299.5|92
1641834060000|2022-01-10 17:01:00|15301.8|15300.8|15304.4|15303.4|15305.4|15304.4|15298.6|15297.6|235
1641834070000|2022-01-10 17:01:10|15304.5|15303.5|15301.8|15300.8|15305.3|15304.3|15301|15300|139
1641834080000|2022-01-10 17:01:20|15301.6|15300.6|15300.9|15299.9|15303.9|15302.9|15298.1|15297.1|170
1641834090000|2022-01-10 17:01:30|15300.8|15299.8|15299.5|15298.5|15301.3|15300.3|15298.5|15297.5|124
1641834100000|2022-01-10 17:01:40|15299.6|15298.6|15295.1|15294.1|15299.8|15298.8|15294.8|15293.8|199
1641834110000|2022-01-10 17:01:50|15294.8|15293.8|15293.5|15292.5|15294.8|15293.8|15289.1|15288.1|622
1641834120000|2022-01-10 17:02:00|15294|15293|15283|15282|15295|15294|15282.8|15281.8|308
1641834130000|2022-01-10 17:02:10|15282.6|15281.6|15281.5|15280.5|15284.8|15283.8|15278.5|15277.5|529
1641834140000|2022-01-10 17:02:20|15281.8|15280.8|15278.8|15277.8|15284.3|15283.3|15278.8|15277.8|260
1641834150000|2022-01-10 17:02:30|15278.3|15277.3|15278.3|15277.3|15282|15281|15277.3|15276.3|213
1641834160000|2022-01-10 17:02:40|15278.4|15277.4|15275.3|15274.3|15280|15279|15274.6|15273.6|238
1641834170000|2022-01-10 17:02:50|15275.5|15274.5|15277|15276|15279|15278|15274.6|15273.6|218
1641834180000|2022-01-10 17:03:00|15276.9|15275.9|15277.9|15276.9|15281.3|15280.3|15276.3|15275.3|215
1641834190000|2022-01-10 17:03:10|15278.5|15277.5|15274.8|15273.8|15279.3|15278.3|15273.3|15272.3|202
1641834200000|2022-01-10 17:03:20|15274.5|15273.5|15274.3|15273.3|15276.3|15275.3|15272.5|15271.5|336
1641834210000|2022-01-10 17:03:30|15274.1|15273.1|15273.8|15272.8|15276|15275|15271.8|15270.8|260
1641834220000|2022-01-10 17:03:40|15273.5|15272.5|15271|15270|15275.1|15274.1|15269|15268|278
1641834230000|2022-01-10 17:03:50|15270.6|15269.6|15264.1|15263.1|15271.3|15270.3|15264.1|15263.1|232
1641834240000|2022-01-10 17:04:00|15264.3|15263.3|15266.5|15265.5|15268.4|15267.4|15263.6|15262.6|211
1641834250000|2022-01-10 17:04:10|15266.4|15265.4|15268.3|15267.3|15269|15268|15265.9|15264.9|151
1641834260000|2022-01-10 17:04:20|15268.1|15267.1|15264|15263|15268.8|15267.8|15263|15262|228
1641834270000|2022-01-10 17:04:30|15263.8|15262.8|15262|15261|15263.8|15262.8|15261.5|15260.5|171
1641834280000|2022-01-10 17:04:40|15262.1|15261.1|15262.5|15261.5|15264|15263|15261.3|15260.3|191
1641834290000|2022-01-10 17:04:50|15262.4|15261.4|15263.3|15262.3|15263.6|15262.6|15259.3|15258.3|206
1641834300000|2022-01-10 17:05:00|15263.4|15262.4|15253|15252|15264.1|15263.1|15253|15252|363
1641834310000|2022-01-10 17:05:10|15253.3|15252.3|15250.3|15249.3|15255|15254|15249.8|15248.8|598
1641834320000|2022-01-10 17:05:20|15250.5|15249.5|15257.6|15256.6|15258|15257|15246.5|15245.5|596
1641834330000|2022-01-10 17:05:30|15257.5|15256.5|15256|15255|15259.9|15258.9|15255|15254|295
1641834340000|2022-01-10 17:05:40|15255.9|15254.9|15257|15256|15258.6|15257.6|15254.8|15253.8|226
1641834350000|2022-01-10 17:05:50|15256.9|15255.9|15257.8|15256.8|15258.5|15257.5|15256.6|15255.6|98
1641834360000|2022-01-10 17:06:00|15259|15258|15254.8|15253.8|15259.5|15258.5|15253|15252|231
1641834370000|2022-01-10 17:06:10|15254.1|15253.1|15259.5|15258.5|15260.3|15259.3|15252.4|15251.4|263
1641834380000|2022-01-10 17:06:20|15259.8|15258.8|15258.1|15257.1|15260.4|15259.4|15257.3|15256.3|175
1641834390000|2022-01-10 17:06:30|15258.3|15257.3|15266.9|15265.9|15268.8|15267.8|15258.1|15257.1|595
1641834400000|2022-01-10 17:06:40|15267|15266|15264.3|15263.3|15267.3|15266.3|15263.6|15262.6|195
1641834410000|2022-01-10 17:06:50|15264.1|15263.1|15264.5|15263.5|15266.6|15265.6|15263.3|15262.3|141
1641834420000|2022-01-10 17:07:00|15264.4|15263.4|15265.8|15264.8|15268.3|15267.3|15262.5|15261.5|303
1641834430000|2022-01-10 17:07:10|15266|15265|15262.3|15261.3|15266.3|15265.3|15261.5|15260.5|153
1641834440000|2022-01-10 17:07:20|15262.1|15261.1|15263.3|15262.3|15264|15263|15259.8|15258.8|159
1641834450000|2022-01-10 17:07:30|15262.9|15261.9|15261.4|15260.4|15264.1|15263.1|15261|15260|92
1641834460000|2022-01-10 17:07:40|15261.3|15260.3|15264.3|15263.3|15265|15264|15261|15260|97
1641834470000|2022-01-10 17:07:50|15264.4|15263.4|15259.8|15258.8|15264.8|15263.8|15259.5|15258.5|134
1641834480000|2022-01-10 17:08:00|15260|15259|15261.8|15260.8|15262.8|15261.8|15259.3|15258.3|115
1641834490000|2022-01-10 17:08:10|15262.3|15261.3|15263.9|15262.9|15264.3|15263.3|15260.1|15259.1|72
1641834500000|2022-01-10 17:08:20|15263.3|15262.3|15262.8|15261.8|15264.5|15263.5|15259|15258|75
1641834510000|2022-01-10 17:08:30|15262.9|15261.9|15261.9|15260.9|15264|15263|15260.8|15259.8|106
1641834520000|2022-01-10 17:08:40|15262|15261|15261|15260|15262.6|15261.6|15259.8|15258.8|138
1641834530000|2022-01-10 17:08:50|15261.5|15260.5|15259.8|15258.8|15262.3|15261.3|15259.5|15258.5|100
1641834540000|2022-01-10 17:09:00|15259.3|15258.3|15248.8|15247.8|15259.3|15258.3|15246.8|15245.8|574
1641834550000|2022-01-10 17:09:10|15248.4|15247.4|15244.3|15243.3|15250.8|15249.8|15243.3|15242.3|481
1641834560000|2022-01-10 17:09:20|15244|15243|15240.8|15239.8|15247.3|15246.3|15240.5|15239.5|398
1641834570000|2022-01-10 17:09:30|15240.5|15239.5|15238.3|15237.3|15241.3|15240.3|15237.3|15236.3|519
1641834580000|2022-01-10 17:09:40|15238.4|15237.4|15237.1|15236.1|15239.5|15238.5|15236.6|15235.6|259
1641834590000|2022-01-10 17:09:50|15236.8|15235.8|15235.1|15234.1|15238.1|15237.1|15234.3|15233.3|355
1641834600000|2022-01-10 17:10:00|15235|15234|15240.5|15239.5|15242.5|15241.5|15234.9|15233.9|500
1641834610000|2022-01-10 17:10:10|15240.3|15239.3|15241.8|15240.8|15242.5|15241.5|15239.5|15238.5|272
1641834620000|2022-01-10 17:10:20|15241.4|15240.4|15245.8|15244.8|15246.3|15245.3|15241.4|15240.4|394
1641834630000|2022-01-10 17:10:30|15245.6|15244.6|15245|15244|15246.3|15245.3|15244.1|15243.1|186
1641834640000|2022-01-10 17:10:40|15244.8|15243.8|15243.3|15242.3|15245.3|15244.3|15242.3|15241.3|138
1641834650000|2022-01-10 17:10:50|15243.4|15242.4|15248.8|15247.8|15248.8|15247.8|15242|15241|227
1641834660000|2022-01-10 17:11:00|15248.6|15247.6|15249.4|15248.4|15250.5|15249.5|15247.9|15246.9|287
1641834670000|2022-01-10 17:11:10|15249.3|15248.3|15254|15253|15254|15253|15248.5|15247.5|269
1641834680000|2022-01-10 17:11:20|15253.8|15252.8|15255.5|15254.5|15257|15256|15251.5|15250.5|247
1641834690000|2022-01-10 17:11:30|15253.3|15252.3|15255.8|15254.8|15257|15256|15252|15251|187
1641834700000|2022-01-10 17:11:40|15256|15255|15256.5|15255.5|15259.3|15258.3|15255.8|15254.8|210
1641834710000|2022-01-10 17:11:50|15256.4|15255.4|15262.8|15261.8|15265.1|15264.1|15254.6|15253.6|297
1641834720000|2022-01-10 17:12:00|15262.4|15261.4|15253.1|15252.1|15262.6|15261.6|15252.6|15251.6|238
1641834730000|2022-01-10 17:12:10|15253.8|15252.8|15254.3|15253.3|15256.3|15255.3|15252.8|15251.8|152
1641834740000|2022-01-10 17:12:20|15254.4|15253.4|15258|15257|15259|15258|15254.3|15253.3|169
1641834750000|2022-01-10 17:12:30|15257.5|15256.5|15264|15263|15265.3|15264.3|15255.3|15254.3|187
1641834760000|2022-01-10 17:12:40|15265.1|15264.1|15268|15267|15269.3|15268.3|15264.8|15263.8|447
1641834770000|2022-01-10 17:12:50|15268.1|15267.1|15267.4|15266.4|15271.3|15270.3|15266.8|15265.8|323
1641834780000|2022-01-10 17:13:00|15267.5|15266.5|15261.3|15260.3|15267.8|15266.8|15260.5|15259.5|215
1641834790000|2022-01-10 17:13:10|15260.8|15259.8|15258.5|15257.5|15261|15260|15256.9|15255.9|156
1641834800000|2022-01-10 17:13:20|15257.9|15256.9|15258.9|15257.9|15259.6|15258.6|15257.8|15256.8|115
1641834810000|2022-01-10 17:13:30|15259|15258|15259.3|15258.3|15262|15261|15259|15258|128
1641834820000|2022-01-10 17:13:40|15259.4|15258.4|15258|15257|15260|15259|15257.1|15256.1|128
1641834830000|2022-01-10 17:13:50|15257.5|15256.5|15261.9|15260.9|15263.3|15262.3|15256.3|15255.3|193
1641834840000|2022-01-10 17:14:00|15262|15261|15261.4|15260.4|15263.5|15262.5|15259.8|15258.8|121
1641834850000|2022-01-10 17:14:10|15262|15261|15260|15259|15264.5|15263.5|15259.8|15258.8|187
1641834860000|2022-01-10 17:14:20|15259.8|15258.8|15250.8|15249.8|15260.1|15259.1|15250.5|15249.5|293
1641834870000|2022-01-10 17:14:30|15250.9|15249.9|15253.5|15252.5|15255|15254|15250.1|15249.1|126
1641834880000|2022-01-10 17:14:40|15253.4|15252.4|15254|15253|15255.5|15254.5|15252.3|15251.3|119
1641834890000|2022-01-10 17:14:50|15254.6|15253.6|15257|15256|15259.1|15258.1|15254.3|15253.3|125
1641834900000|2022-01-10 17:15:00|15257.3|15256.3|15256.9|15255.9|15257.6|15256.6|15253|15252|151
1641834910000|2022-01-10 17:15:10|15256.5|15255.5|15252.6|15251.6|15257.6|15256.6|15252.1|15251.1|100
1641834920000|2022-01-10 17:15:20|15252.8|15251.8|15252.4|15251.4|15255|15254|15250.5|15249.5|115
1641834930000|2022-01-10 17:15:30|15252.5|15251.5|15248.1|15247.1|15252.8|15251.8|15248.1|15247.1|137
1641834940000|2022-01-10 17:15:40|15247|15246|15252.6|15251.6|15253|15252|15247|15246|138
1641834950000|2022-01-10 17:15:50|15251.1|15250.1|15250.9|15249.9|15251.9|15250.9|15249.5|15248.5|81
1641834960000|2022-01-10 17:16:00|15250.6|15249.6|15252.5|15251.5|15254.9|15253.9|15247.9|15246.9|181
1641834970000|2022-01-10 17:16:10|15252.4|15251.4|15258.1|15257.1|15258.8|15257.8|15250.9|15249.9|183
1641834980000|2022-01-10 17:16:20|15257.9|15256.9|15256.8|15255.8|15258.9|15257.9|15254.9|15253.9|118
1641834990000|2022-01-10 17:16:30|15256.6|15255.6|15252.8|15251.8|15257.6|15256.6|15252.8|15251.8|101
1641835000000|2022-01-10 17:16:40|15252.9|15251.9|15254.1|15253.1|15255.3|15254.3|15252.6|15251.6|55
1641835010000|2022-01-10 17:16:50|15254|15253|15248.9|15247.9|15254.8|15253.8|15248.5|15247.5|99
1641835020000|2022-01-10 17:17:00|15249|15248|15247.3|15246.3|15249|15248|15243.5|15242.5|282
1641835030000|2022-01-10 17:17:10|15247.1|15246.1|15244|15243|15247.1|15246.1|15242|15241|180
1641835040000|2022-01-10 17:17:20|15244.3|15243.3|15243.9|15242.9|15244.9|15243.9|15240.9|15239.9|119
1641835050000|2022-01-10 17:17:30|15243.6|15242.6|15245.4|15244.4|15246|15245|15239.8|15238.8|217
1641835060000|2022-01-10 17:17:40|15245.1|15244.1|15245|15244|15245.4|15244.4|15243.1|15242.1|108
1641835070000|2022-01-10 17:17:50|15245.3|15244.3|15246.6|15245.6|15247.1|15246.1|15244.4|15243.4|86
1641835080000|2022-01-10 17:18:00|15246.8|15245.8|15242.4|15241.4|15247.4|15246.4|15241.3|15240.3|131
1641835090000|2022-01-10 17:18:10|15242|15241|15243.1|15242.1|15243.6|15242.6|15239.9|15238.9|142
1641835100000|2022-01-10 17:18:20|15243.4|15242.4|15237|15236|15246|15245|15235.9|15234.9|324
1641835110000|2022-01-10 17:18:30|15236.9|15235.9|15233.6|15232.6|15237.3|15236.3|15231.9|15230.9|495
1641835120000|2022-01-10 17:18:40|15234.1|15233.1|15235.1|15234.1|15236.8|15235.8|15233.5|15232.5|89
1641835130000|2022-01-10 17:18:50|15233.6|15232.6|15234.5|15233.5|15236|15235|15233.4|15232.4|87
1641835140000|2022-01-10 17:19:00|15234.8|15233.8|15232.4|15231.4|15235.1|15234.1|15232|15231|123
1641835150000|2022-01-10 17:19:10|15231.9|15230.9|15228.8|15227.8|15232.9|15231.9|15226.8|15225.8|442
1641835160000|2022-01-10 17:19:20|15229|15228|15228|15227|15230.3|15229.3|15226.4|15225.4|149
1641835170000|2022-01-10 17:19:30|15227.9|15226.9|15228.1|15227.1|15228.4|15227.4|15226.3|15225.3|166
1641835180000|2022-01-10 17:19:40|15228|15227|15228.8|15227.8|15229.1|15228.1|15227.6|15226.6|121
1641835190000|2022-01-10 17:19:50|15228.9|15227.9|15227|15226|15229.9|15228.9|15226.8|15225.8|123
1641835200000|2022-01-10 17:20:00|15227.5|15226.5|15226.5|15225.5|15228.3|15227.3|15226|15225|156
1641835210000|2022-01-10 17:20:10|15226.8|15225.8|15232.1|15231.1|15232.8|15231.8|15226.8|15225.8|360
1641835220000|2022-01-10 17:20:20|15232.3|15231.3|15230.8|15229.8|15233|15232|15229.6|15228.6|134
1641835230000|2022-01-10 17:20:30|15230.6|15229.6|15228.8|15227.8|15231.3|15230.3|15227.6|15226.6|224
1641835240000|2022-01-10 17:20:40|15228.5|15227.5|15226.5|15225.5|15229|15228|15226.5|15225.5|152
1641835250000|2022-01-10 17:20:50|15226.1|15225.1|15228.5|15227.5|15228.8|15227.8|15225.4|15224.4|200
1641835260000|2022-01-10 17:21:00|15228.3|15227.3|15227|15226|15229.6|15228.6|15226.8|15225.8|151
1641835270000|2022-01-10 17:21:10|15226.9|15225.9|15225.9|15224.9|15228.1|15227.1|15225.6|15224.6|92
1641835280000|2022-01-10 17:21:20|15226.1|15225.1|15225.9|15224.9|15226.9|15225.9|15224.5|15223.5|114
1641835290000|2022-01-10 17:21:30|15225.8|15224.8|15229.5|15228.5|15230|15229|15225.8|15224.8|210
1641835300000|2022-01-10 17:21:40|15229.4|15228.4|15228.3|15227.3|15231|15230|15228.3|15227.3|403
1641835310000|2022-01-10 17:21:50|15228.5|15227.5|15226.4|15225.4|15229.8|15228.8|15224.5|15223.5|148
1641835320000|2022-01-10 17:22:00|15226.5|15225.5|15222.8|15221.8|15227.3|15226.3|15222.3|15221.3|187
1641835330000|2022-01-10 17:22:10|15222.5|15221.5|15229.4|15228.4|15231|15230|15222.5|15221.5|219
1641835340000|2022-01-10 17:22:20|15229|15228|15226|15225|15229.3|15228.3|15224.8|15223.8|336
1641835350000|2022-01-10 17:22:30|15225.6|15224.6|15234|15233|15234.8|15233.8|15225.4|15224.4|320
1641835360000|2022-01-10 17:22:40|15234.1|15233.1|15232.9|15231.9|15236.5|15235.5|15232.6|15231.6|234
1641835370000|2022-01-10 17:22:50|15233|15232|15229.1|15228.1|15233.1|15232.1|15228.8|15227.8|144
1641835380000|2022-01-10 17:23:00|15229|15228|15230.1|15229.1|15232.3|15231.3|15227.8|15226.8|133
1641835390000|2022-01-10 17:23:10|15230.6|15229.6|15230.4|15229.4|15231|15230|15229.3|15228.3|106
1641835400000|2022-01-10 17:23:20|15230|15229|15228.5|15227.5|15231.3|15230.3|15228.5|15227.5|90
1641835410000|2022-01-10 17:23:30|15226.1|15225.1|15226|15225|15227.1|15226.1|15223.5|15222.5|202
1641835420000|2022-01-10 17:23:40|15226.5|15225.5|15225.8|15224.8|15227.5|15226.5|15225.3|15224.3|239
1641835430000|2022-01-10 17:23:50|15226|15225|15226|15225|15226.5|15225.5|15224|15223|97
1641835440000|2022-01-10 17:24:00|15226.1|15225.1|15227.1|15226.1|15227.5|15226.5|15226|15225|58
1641835450000|2022-01-10 17:24:10|15227|15226|15227.4|15226.4|15228.1|15227.1|15226.1|15225.1|57
1641835460000|2022-01-10 17:24:20|15227.5|15226.5|15228.5|15227.5|15229.5|15228.5|15227.5|15226.5|113
1641835470000|2022-01-10 17:24:30|15228.6|15227.6|15225.1|15224.1|15229.4|15228.4|15224.5|15223.5|102
1641835480000|2022-01-10 17:24:40|15225|15224|15224.3|15223.3|15225.6|15224.6|15224.1|15223.1|67
1641835490000|2022-01-10 17:24:50|15224.6|15223.6|15228.1|15227.1|15228.1|15227.1|15224|15223|71
1641835500000|2022-01-10 17:25:00|15227.5|15226.5|15224.3|15223.3|15227.5|15226.5|15223.3|15222.3|161
1641835510000|2022-01-10 17:25:10|15224.1|15223.1|15220.3|15219.3|15224.1|15223.1|15219.5|15218.5|230
1641835520000|2022-01-10 17:25:20|15220|15219|15227.8|15226.8|15228.3|15227.3|15219.3|15218.3|304
1641835530000|2022-01-10 17:25:30|15227|15226|15234|15233|15234|15233|15226.6|15225.6|257
1641835540000|2022-01-10 17:25:40|15233.8|15232.8|15231.6|15230.6|15234.5|15233.5|15231.5|15230.5|262
1641835550000|2022-01-10 17:25:50|15231.8|15230.8|15229|15228|15232|15231|15228.6|15227.6|111
1641835560000|2022-01-10 17:26:00|15229.3|15228.3|15229.4|15228.4|15229.5|15228.5|15225.5|15224.5|183
1641835570000|2022-01-10 17:26:10|15229.5|15228.5|15228.8|15227.8|15229.8|15228.8|15226.3|15225.3|110
1641835580000|2022-01-10 17:26:20|15228.5|15227.5|15227|15226|15228.5|15227.5|15226.1|15225.1|81
1641835590000|2022-01-10 17:26:30|15227.5|15226.5|15225.8|15224.8|15228.3|15227.3|15224.1|15223.1|143
1641835600000|2022-01-10 17:26:40|15226|15225|15229.3|15228.3|15229.4|15228.4|15225.5|15224.5|132
1641835610000|2022-01-10 17:26:50|15229.8|15228.8|15228.8|15227.8|15233|15232|15227|15226|197
1641835620000|2022-01-10 17:27:00|15229|15228|15230.3|15229.3|15231|15230|15228.8|15227.8|88
1641835630000|2022-01-10 17:27:10|15230.5|15229.5|15236.8|15235.8|15238.3|15237.3|15229.8|15228.8|270
1641835640000|2022-01-10 17:27:20|15236.5|15235.5|15237.8|15236.8|15238.8|15237.8|15235.5|15234.5|217
1641835650000|2022-01-10 17:27:30|15237.3|15236.3|15242.5|15241.5|15242.9|15241.9|15236.8|15235.8|315
1641835660000|2022-01-10 17:27:40|15242.3|15241.3|15243.8|15242.8|15244.4|15243.4|15239|15238|185
1641835670000|2022-01-10 17:27:50|15243.4|15242.4|15241.8|15240.8|15244|15243|15241|15240|271
1641835680000|2022-01-10 17:28:00|15242|15241|15238|15237|15242|15241|15236.1|15235.1|204
1641835690000|2022-01-10 17:28:10|15238.3|15237.3|15236.3|15235.3|15238.9|15237.9|15235.3|15234.3|118
1641835700000|2022-01-10 17:28:20|15235.8|15234.8|15233.3|15232.3|15236.5|15235.5|15233|15232|121
1641835710000|2022-01-10 17:28:30|15233.4|15232.4|15233.1|15232.1|15233.8|15232.8|15231.8|15230.8|137
1641835720000|2022-01-10 17:28:40|15233|15232|15236.9|15235.9|15238.8|15237.8|15232.8|15231.8|101
1641835730000|2022-01-10 17:28:50|15237|15236|15236.8|15235.8|15237.3|15236.3|15235.3|15234.3|72
1641835740000|2022-01-10 17:29:00|15236.9|15235.9|15230.8|15229.8|15237.3|15236.3|15229.8|15228.8|257
1641835750000|2022-01-10 17:29:10|15231|15230|15230.5|15229.5|15231.3|15230.3|15226.9|15225.9|708
1641835760000|2022-01-10 17:29:20|15230.8|15229.8|15228.4|15227.4|15231.5|15230.5|15227.5|15226.5|95
1641835770000|2022-01-10 17:29:30|15228|15227|15229|15228|15229.6|15228.6|15226.6|15225.6|88
1641835780000|2022-01-10 17:29:40|15229.1|15228.1|15228.1|15227.1|15230.6|15229.6|15227.1|15226.1|124
1641835790000|2022-01-10 17:29:50|15228.5|15227.5|15226.5|15225.5|15229|15228|15225.9|15224.9|259
1641835800000|2022-01-10 17:30:00|15226.3|15225.3|15229.9|15228.9|15231.4|15230.4|15224.3|15223.3|368
1641835810000|2022-01-10 17:30:10|15230|15229|15227.6|15226.6|15230|15229|15226.1|15225.1|74
1641835820000|2022-01-10 17:30:20|15227.5|15226.5|15230.5|15229.5|15230.5|15229.5|15225.9|15224.9|114
1641835830000|2022-01-10 17:30:30|15230.6|15229.6|15232.5|15231.5|15234|15233|15228.8|15227.8|251
1641835840000|2022-01-10 17:30:40|15232.8|15231.8|15228.8|15227.8|15232.8|15231.8|15228.3|15227.3|123
1641835850000|2022-01-10 17:30:50|15228.9|15227.9|15226.3|15225.3|15229|15228|15226.3|15225.3|129
1641835860000|2022-01-10 17:31:00|15226.8|15225.8|15227.6|15226.6|15228.8|15227.8|15224.8|15223.8|279
1641835870000|2022-01-10 17:31:10|15227.5|15226.5|15222.6|15221.6|15228|15227|15221|15220|294
1641835880000|2022-01-10 17:31:20|15222.8|15221.8|15221.3|15220.3|15225.3|15224.3|15219.8|15218.8|223
1641835890000|2022-01-10 17:31:30|15221|15220|15220|15219|15221.5|15220.5|15217|15216|272
1641835900000|2022-01-10 17:31:40|15220.1|15219.1|15221.1|15220.1|15223.3|15222.3|15219.5|15218.5|160
1641835910000|2022-01-10 17:31:50|15221.4|15220.4|15223.5|15222.5|15224|15223|15220.8|15219.8|127
1641835920000|2022-01-10 17:32:00|15223.3|15222.3|15222.5|15221.5|15224.3|15223.3|15221.5|15220.5|146
1641835930000|2022-01-10 17:32:10|15222.8|15221.8|15222.3|15221.3|15223.5|15222.5|15221.5|15220.5|87
1641835940000|2022-01-10 17:32:20|15222.4|15221.4|15219.1|15218.1|15222.8|15221.8|15218.8|15217.8|107
1641835950000|2022-01-10 17:32:30|15219.4|15218.4|15217.8|15216.8|15219.6|15218.6|15216.1|15215.1|248
1641835960000|2022-01-10 17:32:40|15218|15217|15218.1|15217.1|15219.3|15218.3|15216.8|15215.8|79
1641835970000|2022-01-10 17:32:50|15218|15217|15217|15216|15218|15217|15216.5|15215.5|74
1641835980000|2022-01-10 17:33:00|15216.9|15215.9|15218.5|15217.5|15218.5|15217.5|15216.8|15215.8|127
1641835990000|2022-01-10 17:33:10|15218.8|15217.8|15216.4|15215.4|15219.6|15218.6|15216.1|15215.1|211
1641836000000|2022-01-10 17:33:20|15216.5|15215.5|15216.5|15215.5|15217|15216|15215|15214|247
1641836010000|2022-01-10 17:33:30|15216.4|15215.4|15218.3|15217.3|15219.4|15218.4|15215.8|15214.8|143
1641836020000|2022-01-10 17:33:40|15218|15217|15216.5|15215.5|15218.5|15217.5|15215.8|15214.8|144
1641836030000|2022-01-10 17:33:50|15216.3|15215.3|15216.5|15215.5|15217.3|15216.3|15213.3|15212.3|232
1641836040000|2022-01-10 17:34:00|15216.8|15215.8|15221.4|15220.4|15221.6|15220.6|15216.4|15215.4|293
1641836050000|2022-01-10 17:34:10|15221|15220|15221.3|15220.3|15225|15224|15220.8|15219.8|381
1641836060000|2022-01-10 17:34:20|15221.1|15220.1|15224|15223|15224|15223|15220.5|15219.5|95
1641836070000|2022-01-10 17:34:30|15223.9|15222.9|15227.1|15226.1|15231|15230|15223.8|15222.8|265
1641836080000|2022-01-10 17:34:40|15226.8|15225.8|15225|15224|15227.8|15226.8|15224.8|15223.8|139
1641836090000|2022-01-10 17:34:50|15224.8|15223.8|15222.9|15221.9|15224.9|15223.9|15222|15221|144
1641836100000|2022-01-10 17:35:00|15223|15222|15228.4|15227.4|15230|15229|15223|15222|264
1641836110000|2022-01-10 17:35:10|15228.3|15227.3|15231.3|15230.3|15232.6|15231.6|15227.8|15226.8|168
1641836120000|2022-01-10 17:35:20|15231.5|15230.5|15227.6|15226.6|15232|15231|15227.3|15226.3|168
1641836130000|2022-01-10 17:35:30|15227.8|15226.8|15226.5|15225.5|15229.4|15228.4|15225.8|15224.8|109
1641836140000|2022-01-10 17:35:40|15227|15226|15221.5|15220.5|15227.5|15226.5|15221.3|15220.3|118
1641836150000|2022-01-10 17:35:50|15222.5|15221.5|15223.3|15222.3|15224.3|15223.3|15221.3|15220.3|92
1641836160000|2022-01-10 17:36:00|15221.5|15220.5|15223.3|15222.3|15223.5|15222.5|15221.5|15220.5|108
1641836170000|2022-01-10 17:36:10|15223.5|15222.5|15221.8|15220.8|15223.5|15222.5|15221.5|15220.5|74
1641836180000|2022-01-10 17:36:20|15221.5|15220.5|15222.8|15221.8|15222.8|15221.8|15218.6|15217.6|173
1641836190000|2022-01-10 17:36:30|15222.9|15221.9|15223.8|15222.8|15224.8|15223.8|15222.8|15221.8|144
1641836200000|2022-01-10 17:36:40|15223.5|15222.5|15230.3|15229.3|15230.4|15229.4|15223|15222|153
1641836210000|2022-01-10 17:36:50|15230.8|15229.8|15238.5|15237.5|15238.9|15237.9|15230.8|15229.8|310
1641836220000|2022-01-10 17:37:00|15238.6|15237.6|15241|15240|15242.4|15241.4|15235.8|15234.8|416
1641836230000|2022-01-10 17:37:10|15241.3|15240.3|15235.5|15234.5|15242.9|15241.9|15235.5|15234.5|379
1641836240000|2022-01-10 17:37:20|15235.3|15234.3|15229.5|15228.5|15235.3|15234.3|15227.9|15226.9|200
1641836250000|2022-01-10 17:37:30|15229.3|15228.3|15227|15226|15230|15229|15226.9|15225.9|127
1641836260000|2022-01-10 17:37:40|15227.3|15226.3|15226.4|15225.4|15229|15228|15225.8|15224.8|129
1641836270000|2022-01-10 17:37:50|15226.3|15225.3|15231.9|15230.9|15233.5|15232.5|15226.3|15225.3|103
1641836280000|2022-01-10 17:38:00|15232|15231|15227.8|15226.8|15232.1|15231.1|15226.8|15225.8|165
1641836290000|2022-01-10 17:38:10|15228|15227|15228|15227|15230.3|15229.3|15226.8|15225.8|135
1641836300000|2022-01-10 17:38:20|15227.9|15226.9|15228.8|15227.8|15229.8|15228.8|15227|15226|108
1641836310000|2022-01-10 17:38:30|15228|15227|15229.5|15228.5|15230.3|15229.3|15226.8|15225.8|75
1641836320000|2022-01-10 17:38:40|15229.8|15228.8|15230.5|15229.5|15230.9|15229.9|15227.5|15226.5|74
1641836330000|2022-01-10 17:38:50|15228.8|15227.8|15229.5|15228.5|15229.5|15228.5|15227.1|15226.1|68
1641836340000|2022-01-10 17:39:00|15229.3|15228.3|15223.5|15222.5|15229.3|15228.3|15223.5|15222.5|267
1641836350000|2022-01-10 17:39:10|15224.8|15223.8|15223.5|15222.5|15225|15224|15222|15221|370
1641836360000|2022-01-10 17:39:20|15223.4|15222.4|15220.3|15219.3|15223.5|15222.5|15220.3|15219.3|163
1641836370000|2022-01-10 17:39:30|15220.5|15219.5|15222.8|15221.8|15222.9|15221.9|15219.5|15218.5|127
1641836380000|2022-01-10 17:39:40|15222.6|15221.6|15222.9|15221.9|15224.5|15223.5|15222.1|15221.1|87
1641836390000|2022-01-10 17:39:50|15223|15222|15223.5|15222.5|15224|15223|15221|15220|114
1641836400000|2022-01-10 17:40:00|15222.8|15221.8|15222|15221|15225.1|15224.1|15221.8|15220.8|93
1641836410000|2022-01-10 17:40:10|15221.5|15220.5|15220.1|15219.1|15221.9|15220.9|15218.5|15217.5|195
1641836420000|2022-01-10 17:40:20|15220.3|15219.3|15218.4|15217.4|15222.4|15221.4|15216.5|15215.5|172
1641836430000|2022-01-10 17:40:30|15218.3|15217.3|15223.8|15222.8|15224.1|15223.1|15218.3|15217.3|216
1641836440000|2022-01-10 17:40:40|15223.5|15222.5|15220.5|15219.5|15223.5|15222.5|15219|15218|94
1641836450000|2022-01-10 17:40:50|15220.4|15219.4|15224.8|15223.8|15225.8|15224.8|15220.3|15219.3|138
1641836460000|2022-01-10 17:41:00|15225|15224|15230|15229|15230.5|15229.5|15225|15224|206
1641836470000|2022-01-10 17:41:10|15230.3|15229.3|15229.4|15228.4|15232.3|15231.3|15229|15228|191
1641836480000|2022-01-10 17:41:20|15228.9|15227.9|15232.5|15231.5|15235.5|15234.5|15228.8|15227.8|188
1641836490000|2022-01-10 17:41:30|15232.8|15231.8|15232.9|15231.9|15234.5|15233.5|15230.3|15229.3|132
1641836500000|2022-01-10 17:41:40|15232.8|15231.8|15235.3|15234.3|15236.1|15235.1|15232.3|15231.3|149
1641836510000|2022-01-10 17:41:50|15235|15234|15247.9|15246.9|15247.9|15246.9|15235|15234|572
1641836520000|2022-01-10 17:42:00|15248|15247|15254.5|15253.5|15255|15254|15248|15247|612
1641836530000|2022-01-10 17:42:10|15254.8|15253.8|15263.4|15262.4|15263.5|15262.5|15254.5|15253.5|498
1641836540000|2022-01-10 17:42:20|15263|15262|15259.3|15258.3|15264.8|15263.8|15258.4|15257.4|370
1641836550000|2022-01-10 17:42:30|15259|15258|15256.3|15255.3|15259.3|15258.3|15255.5|15254.5|290
1641836560000|2022-01-10 17:42:40|15255.8|15254.8|15255.5|15254.5|15256.3|15255.3|15252.5|15251.5|187
1641836570000|2022-01-10 17:42:50|15255.3|15254.3|15256.4|15255.4|15257.5|15256.5|15253.8|15252.8|174
1641836580000|2022-01-10 17:43:00|15256.3|15255.3|15256|15255|15258|15257|15250.4|15249.4|329
1641836590000|2022-01-10 17:43:10|15255.1|15254.1|15253.5|15252.5|15255.5|15254.5|15252.9|15251.9|104
1641836600000|2022-01-10 17:43:20|15253.4|15252.4|15251.9|15250.9|15254.8|15253.8|15251.8|15250.8|176
1641836610000|2022-01-10 17:43:30|15252.3|15251.3|15251.5|15250.5|15252.3|15251.3|15250.3|15249.3|70
1641836620000|2022-01-10 17:43:40|15251.6|15250.6|15251.3|15250.3|15251.6|15250.6|15249.9|15248.9|173
1641836630000|2022-01-10 17:43:50|15251.4|15250.4|15252.8|15251.8|15255|15254|15250.6|15249.6|158
1641836640000|2022-01-10 17:44:00|15253|15252|15244.5|15243.5|15253|15252|15244.3|15243.3|249
1641836650000|2022-01-10 17:44:10|15244.4|15243.4|15247|15246|15247|15246|15243.8|15242.8|139
1641836660000|2022-01-10 17:44:20|15248|15247|15244.9|15243.9|15248|15247|15244|15243|95
1641836670000|2022-01-10 17:44:30|15245.5|15244.5|15238.3|15237.3|15246|15245|15237.5|15236.5|263
1641836680000|2022-01-10 17:44:40|15237.9|15236.9|15240.5|15239.5|15241.3|15240.3|15236.9|15235.9|238
1641836690000|2022-01-10 17:44:50|15240.6|15239.6|15239.5|15238.5|15242.5|15241.5|15239.3|15238.3|174
1641836700000|2022-01-10 17:45:00|15239.6|15238.6|15239.3|15238.3|15240.8|15239.8|15236.9|15235.9|157
1641836710000|2022-01-10 17:45:10|15239|15238|15245.3|15244.3|15245.5|15244.5|15239|15238|350
1641836720000|2022-01-10 17:45:20|15245.4|15244.4|15243.6|15242.6|15246.3|15245.3|15243|15242|116
1641836730000|2022-01-10 17:45:30|15243.5|15242.5|15258.3|15257.3|15258.5|15257.5|15243.5|15242.5|1112
1641836740000|2022-01-10 17:45:40|15258|15257|15257.3|15256.3|15260.3|15259.3|15254.5|15253.5|366
1641836750000|2022-01-10 17:45:50|15257.6|15256.6|15258.5|15257.5|15258.8|15257.8|15255.5|15254.5|230
1641836760000|2022-01-10 17:46:00|15258.3|15257.3|15265.5|15264.5|15265.6|15264.6|15258.3|15257.3|352
1641836770000|2022-01-10 17:46:10|15265.3|15264.3|15263|15262|15265.3|15264.3|15261|15260|206
1641836780000|2022-01-10 17:46:20|15262.8|15261.8|15266|15265|15266.6|15265.6|15262.3|15261.3|260
1641836790000|2022-01-10 17:46:30|15266.8|15265.8|15267.9|15266.9|15269.8|15268.8|15264.4|15263.4|290
1641836800000|2022-01-10 17:46:40|15267.8|15266.8|15263.5|15262.5|15267.9|15266.9|15263.5|15262.5|133
1641836810000|2022-01-10 17:46:50|15263.6|15262.6|15263.8|15262.8|15265.1|15264.1|15262|15261|238
1641836820000|2022-01-10 17:47:00|15263.3|15262.3|15263.8|15262.8|15265.5|15264.5|15261.5|15260.5|246
1641836830000|2022-01-10 17:47:10|15263.5|15262.5|15260.8|15259.8|15263.5|15262.5|15259.8|15258.8|249
1641836840000|2022-01-10 17:47:20|15260.5|15259.5|15264.3|15263.3|15264.3|15263.3|15260.5|15259.5|159
1641836850000|2022-01-10 17:47:30|15264|15263|15268.5|15267.5|15270.3|15269.3|15263.5|15262.5|162
1641836860000|2022-01-10 17:47:40|15268.6|15267.6|15266.9|15265.9|15270.6|15269.6|15265|15264|307
1641836870000|2022-01-10 17:47:50|15266.8|15265.8|15268|15267|15268.1|15267.1|15265|15264|154
1641836880000|2022-01-10 17:48:00|15267.8|15266.8|15266|15265|15271.9|15270.9|15266|15265|279
1641836890000|2022-01-10 17:48:10|15266.3|15265.3|15266|15265|15268.5|15267.5|15265.3|15264.3|117
1641836900000|2022-01-10 17:48:20|15265.5|15264.5|15261.8|15260.8|15269.5|15268.5|15261.8|15260.8|272
1641836910000|2022-01-10 17:48:30|15262.4|15261.4|15261.3|15260.3|15262.5|15261.5|15258.3|15257.3|177
1641836920000|2022-01-10 17:48:40|15261.1|15260.1|15257|15256|15261.1|15260.1|15256.9|15255.9|137
1641836930000|2022-01-10 17:48:50|15257.5|15256.5|15258.8|15257.8|15260.3|15259.3|15257.3|15256.3|101
1641836940000|2022-01-10 17:49:00|15257.9|15256.9|15258.1|15257.1|15259|15258|15254|15253|201
1641836950000|2022-01-10 17:49:10|15258.8|15257.8|15259|15258|15261.3|15260.3|15257.3|15256.3|195
1641836960000|2022-01-10 17:49:20|15259.3|15258.3|15259|15258|15260.4|15259.4|15257|15256|74
1641836970000|2022-01-10 17:49:30|15258.9|15257.9|15252.8|15251.8|15259.3|15258.3|15251.8|15250.8|219
1641836980000|2022-01-10 17:49:40|15252.9|15251.9|15253|15252|15255|15254|15251.5|15250.5|135
1641836990000|2022-01-10 17:49:50|15252.8|15251.8|15252.9|15251.9|15254.3|15253.3|15251.5|15250.5|154
1641837000000|2022-01-10 17:50:00|15252.8|15251.8|15253.5|15252.5|15255.8|15254.8|15252.8|15251.8|150
1641837010000|2022-01-10 17:50:10|15253.6|15252.6|15248|15247|15254|15253|15248|15247|228
1641837020000|2022-01-10 17:50:20|15247.5|15246.5|15246.1|15245.1|15249.9|15248.9|15245|15244|238
1641837030000|2022-01-10 17:50:30|15246|15245|15253|15252|15253|15252|15241.9|15240.9|367
1641837040000|2022-01-10 17:50:40|15253.1|15252.1|15257|15256|15257.5|15256.5|15253|15252|167
1641837050000|2022-01-10 17:50:50|15257.8|15256.8|15256|15255|15260|15259|15254.6|15253.6|368
1641837060000|2022-01-10 17:51:00|15255.8|15254.8|15256.8|15255.8|15262.3|15261.3|15255.6|15254.6|384
1641837070000|2022-01-10 17:51:10|15256.5|15255.5|15262.5|15261.5|15262.5|15261.5|15256.4|15255.4|119
1641837080000|2022-01-10 17:51:20|15262.8|15261.8|15261.5|15260.5|15264.8|15263.8|15260.3|15259.3|324
1641837090000|2022-01-10 17:51:30|15261.4|15260.4|15260.6|15259.6|15262.6|15261.6|15260|15259|106
1641837100000|2022-01-10 17:51:40|15260.5|15259.5|15260.9|15259.9|15262.8|15261.8|15256.6|15255.6|211
1641837110000|2022-01-10 17:51:50|15260.8|15259.8|15261.3|15260.3|15262.8|15261.8|15258.5|15257.5|119
1641837120000|2022-01-10 17:52:00|15260.8|15259.8|15267.3|15266.3|15267.3|15266.3|15260|15259|114
1641837130000|2022-01-10 17:52:10|15266.8|15265.8|15268.8|15267.8|15269|15268|15266.3|15265.3|175
1641837140000|2022-01-10 17:52:20|15268.5|15267.5|15274|15273|15276.1|15275.1|15267.3|15266.3|725
1641837150000|2022-01-10 17:52:30|15274.4|15273.4|15279.8|15278.8|15281.3|15280.3|15274.1|15273.1|438
1641837160000|2022-01-10 17:52:40|15279.5|15278.5|15302|15301|15302.6|15301.6|15277.5|15276.5|1885
1641837170000|2022-01-10 17:52:50|15302.3|15301.3|15306.8|15305.8|15307.8|15306.8|15298.9|15297.9|690
1641837180000|2022-01-10 17:53:00|15306.9|15305.9|15321|15320|15321.5|15320.5|15306.9|15305.9|855
1641837190000|2022-01-10 17:53:10|15320.4|15319.4|15322.4|15321.4|15325.3|15324.3|15320|15319|381
1641837200000|2022-01-10 17:53:20|15322.3|15321.3|15313.3|15312.3|15322.5|15321.5|15312|15311|515
1641837210000|2022-01-10 17:53:30|15313|15312|15315|15314|15317.8|15316.8|15312.8|15311.8|347
1641837220000|2022-01-10 17:53:40|15315.1|15314.1|15314.3|15313.3|15317.5|15316.5|15313|15312|257
1641837230000|2022-01-10 17:53:50|15314.4|15313.4|15317.3|15316.3|15319.3|15318.3|15313.5|15312.5|332
1641837240000|2022-01-10 17:54:00|15317.5|15316.5|15309.5|15308.5|15317.5|15316.5|15307.8|15306.8|722
1641837250000|2022-01-10 17:54:10|15309.3|15308.3|15308.5|15307.5|15309.8|15308.8|15306.8|15305.8|270
1641837260000|2022-01-10 17:54:20|15307.8|15306.8|15314.5|15313.5|15314.8|15313.8|15307.8|15306.8|268
1641837270000|2022-01-10 17:54:30|15314.3|15313.3|15311.9|15310.9|15315|15314|15310|15309|224
1641837280000|2022-01-10 17:54:40|15311.8|15310.8|15311|15310|15313.4|15312.4|15310.8|15309.8|173
1641837290000|2022-01-10 17:54:50|15310.5|15309.5|15308.8|15307.8|15311|15310|15308|15307|176
1641837300000|2022-01-10 17:55:00|15309|15308|15306.8|15305.8|15309.5|15308.5|15305|15304|286
1641837310000|2022-01-10 17:55:10|15307|15306|15308|15307|15308|15307|15305|15304|146
1641837320000|2022-01-10 17:55:20|15308.1|15307.1|15296|15295|15308.5|15307.5|15295.3|15294.3|605
1641837330000|2022-01-10 17:55:30|15295.8|15294.8|15296.4|15295.4|15297.5|15296.5|15294.1|15293.1|293
1641837340000|2022-01-10 17:55:40|15296.5|15295.5|15292.6|15291.6|15298|15297|15292.6|15291.6|184
1641837350000|2022-01-10 17:55:50|15291.4|15290.4|15290.6|15289.6|15292.3|15291.3|15289|15288|221
1641837360000|2022-01-10 17:56:00|15290.4|15289.4|15290.3|15289.3|15291.3|15290.3|15285.3|15284.3|476
1641837370000|2022-01-10 17:56:10|15290.5|15289.5|15296.4|15295.4|15296.7|15295.7|15289.7|15288.7|208
1641837380000|2022-01-10 17:56:20|15296.2|15295.2|15295.7|15294.7|15298.4|15297.4|15293.9|15292.9|245
1641837390000|2022-01-10 17:56:30|15295.2|15294.2|15295.3|15294.3|15296.2|15295.2|15292.7|15291.7|158
1641837400000|2022-01-10 17:56:40|15295.7|15294.7|15287.4|15286.4|15296.2|15295.2|15286.8|15285.8|283
1641837410000|2022-01-10 17:56:50|15287.3|15286.3|15286.8|15285.8|15288.4|15287.4|15285.3|15284.3|182
1641837420000|2022-01-10 17:57:00|15286.9|15285.9|15290.8|15289.8|15290.8|15289.8|15286.3|15285.3|171
1641837430000|2022-01-10 17:57:10|15291|15290|15284.9|15283.9|15291.3|15290.3|15284.9|15283.9|117
1641837440000|2022-01-10 17:57:20|15285|15284|15288.5|15287.5|15290|15289|15284.5|15283.5|176
1641837450000|2022-01-10 17:57:30|15288|15287|15288.3|15287.3|15288.6|15287.6|15284.8|15283.8|119
1641837460000|2022-01-10 17:57:40|15288.1|15287.1|15288.8|15287.8|15290.8|15289.8|15288.1|15287.1|91
1641837470000|2022-01-10 17:57:50|15289|15288|15293.3|15292.3|15294.8|15293.8|15288.8|15287.8|159
1641837480000|2022-01-10 17:58:00|15291.3|15290.3|15285.4|15284.4|15292.3|15291.3|15284.5|15283.5|113
1641837490000|2022-01-10 17:58:10|15285.3|15284.3|15285.5|15284.5|15287.5|15286.5|15283.8|15282.8|192
1641837500000|2022-01-10 17:58:20|15285.6|15284.6|15287.5|15286.5|15290.5|15289.5|15285.5|15284.5|197
1641837510000|2022-01-10 17:58:30|15287.3|15286.3|15285.3|15284.3|15292|15291|15284.8|15283.8|203
1641837520000|2022-01-10 17:58:40|15285.5|15284.5|15288.4|15287.4|15288.5|15287.5|15285.3|15284.3|130
1641837530000|2022-01-10 17:58:50|15288.5|15287.5|15286.3|15285.3|15290|15289|15285.3|15284.3|77
1641837540000|2022-01-10 17:59:00|15285.5|15284.5|15288.5|15287.5|15289|15288|15285.5|15284.5|58
1641837550000|2022-01-10 17:59:10|15288.4|15287.4|15287.5|15286.5|15289|15288|15286|15285|69
1641837560000|2022-01-10 17:59:20|15287.6|15286.6|15288.8|15287.8|15290.5|15289.5|15286.5|15285.5|73
1641837570000|2022-01-10 17:59:30|15287.9|15286.9|15291.8|15290.8|15292.5|15291.5|15286.9|15285.9|60
1641837580000|2022-01-10 17:59:40|15291.6|15290.6|15286.9|15285.9|15291.6|15290.6|15286.9|15285.9|92
1641837590000|2022-01-10 17:59:50|15286.8|15285.8|15290|15289|15291.8|15290.8|15286.5|15285.5|85
1641837600000|2022-01-10 18:00:00|15289.6|15288.6|15300.8|15299.8|15302.6|15301.6|15287.5|15286.5|933
1641837610000|2022-01-10 18:00:10|15300.6|15299.6|15302.8|15301.8|15304.8|15303.8|15299.5|15298.5|291
1641837620000|2022-01-10 18:00:20|15302.3|15301.3|15290.3|15289.3|15302.4|15301.4|15286.5|15285.5|737
1641837630000|2022-01-10 18:00:30|15290.8|15289.8|15285.5|15284.5|15290.8|15289.8|15283.5|15282.5|210
1641837640000|2022-01-10 18:00:40|15285.4|15284.4|15290.1|15289.1|15291|15290|15279.8|15278.8|764
1641837650000|2022-01-10 18:00:50|15291.8|15290.8|15292.9|15291.9|15294.9|15293.9|15290.6|15289.6|161
1641837660000|2022-01-10 18:01:00|15293|15292|15298.6|15297.6|15298.6|15297.6|15289.3|15288.3|549
1641837670000|2022-01-10 18:01:10|15298.8|15297.8|15311.9|15310.9|15312.4|15311.4|15297|15296|1044
1641837680000|2022-01-10 18:01:20|15311.6|15310.6|15309.6|15308.6|15312.8|15311.8|15305.3|15304.3|369
1641837690000|2022-01-10 18:01:30|15309.5|15308.5|15306.8|15305.8|15310.4|15309.4|15306.4|15305.4|159
1641837700000|2022-01-10 18:01:40|15306.4|15305.4|15305.5|15304.5|15308.3|15307.3|15303.8|15302.8|147
1641837710000|2022-01-10 18:01:50|15305.3|15304.3|15292.1|15291.1|15305.8|15304.8|15291.3|15290.3|390
1641837720000|2022-01-10 18:02:00|15292.3|15291.3|15288.8|15287.8|15293.3|15292.3|15288|15287|210
1641837730000|2022-01-10 18:02:10|15288.6|15287.6|15287|15286|15292.5|15291.5|15286.5|15285.5|189
1641837740000|2022-01-10 18:02:20|15287.4|15286.4|15290.1|15289.1|15290.6|15289.6|15287|15286|112
1641837750000|2022-01-10 18:02:30|15289.8|15288.8|15288.8|15287.8|15297.3|15296.3|15288.6|15287.6|368
1641837760000|2022-01-10 18:02:40|15288.9|15287.9|15293.8|15292.8|15294.3|15293.3|15288.9|15287.9|139
1641837770000|2022-01-10 18:02:50|15294|15293|15298.4|15297.4|15299.4|15298.4|15290.8|15289.8|201
1641837780000|2022-01-10 18:03:00|15298.3|15297.3|15293.5|15292.5|15299.8|15298.8|15293.3|15292.3|117
1641837790000|2022-01-10 18:03:10|15293.8|15292.8|15298|15297|15298|15297|15292.8|15291.8|80
1641837800000|2022-01-10 18:03:20|15297.3|15296.3|15296.4|15295.4|15298.5|15297.5|15295.8|15294.8|53
1641837810000|2022-01-10 18:03:30|15296.3|15295.3|15294.3|15293.3|15296.3|15295.3|15292.6|15291.6|68
1641837820000|2022-01-10 18:03:40|15294.4|15293.4|15300.4|15299.4|15300.8|15299.8|15293.8|15292.8|96
1641837830000|2022-01-10 18:03:50|15300.3|15299.3|15296.1|15295.1|15300.5|15299.5|15295|15294|179
1641837840000|2022-01-10 18:04:00|15295.9|15294.9|15298.3|15297.3|15299.5|15298.5|15295.8|15294.8|80
1641837850000|2022-01-10 18:04:10|15298.5|15297.5|15298.9|15297.9|15299.5|15298.5|15294.5|15293.5|119
1641837860000|2022-01-10 18:04:20|15298.5|15297.5|15298.5|15297.5|15300.4|15299.4|15297.1|15296.1|63
1641837870000|2022-01-10 18:04:30|15298.6|15297.6|15297.1|15296.1|15299.8|15298.8|15296.5|15295.5|58
1641837880000|2022-01-10 18:04:40|15297.3|15296.3|15289.3|15288.3|15298.3|15297.3|15289.3|15288.3|233
1641837890000|2022-01-10 18:04:50|15289.5|15288.5|15291.9|15290.9|15292.3|15291.3|15289.5|15288.5|129
1641837900000|2022-01-10 18:05:00|15292|15291|15288.8|15287.8|15293|15292|15288.3|15287.3|134
1641837910000|2022-01-10 18:05:10|15288.6|15287.6|15297.8|15296.8|15298.1|15297.1|15285.3|15284.3|249
1641837920000|2022-01-10 18:05:20|15298|15297|15303.3|15302.3|15304.4|15303.4|15297.8|15296.8|263
1641837930000|2022-01-10 18:05:30|15303.9|15302.9|15303.6|15302.6|15306.8|15305.8|15302.5|15301.5|202
1641837940000|2022-01-10 18:05:40|15303.8|15302.8|15307.3|15306.3|15307.5|15306.5|15303.5|15302.5|322
1641837950000|2022-01-10 18:05:50|15307.9|15306.9|15311.5|15310.5|15316.5|15315.5|15306.8|15305.8|576
1641837960000|2022-01-10 18:06:00|15311.4|15310.4|15297.8|15296.8|15311.4|15310.4|15297.3|15296.3|393
1641837970000|2022-01-10 18:06:10|15297.6|15296.6|15298.8|15297.8|15301.5|15300.5|15295.4|15294.4|231
1641837980000|2022-01-10 18:06:20|15298.5|15297.5|15298|15297|15299.4|15298.4|15296.9|15295.9|109
1641837990000|2022-01-10 18:06:30|15298.1|15297.1|15297.8|15296.8|15298.3|15297.3|15294|15293|163
1641838000000|2022-01-10 18:06:40|15297.6|15296.6|15298.5|15297.5|15300.3|15299.3|15294.8|15293.8|117
1641838010000|2022-01-10 18:06:50|15298.4|15297.4|15297|15296|15299|15298|15294|15293|108
1641838020000|2022-01-10 18:07:00|15297.5|15296.5|15305.6|15304.6|15305.6|15304.6|15296.6|15295.6|126
1641838030000|2022-01-10 18:07:10|15306.3|15305.3|15299.8|15298.8|15306.5|15305.5|15299|15298|183
1641838040000|2022-01-10 18:07:20|15299.6|15298.6|15298.9|15297.9|15301.4|15300.4|15297|15296|83
1641838050000|2022-01-10 18:07:30|15299|15298|15303.5|15302.5|15304.9|15303.9|15298.3|15297.3|82
1641838060000|2022-01-10 18:07:40|15303.4|15302.4|15302|15301|15304.8|15303.8|15301.6|15300.6|136
1641838070000|2022-01-10 18:07:50|15302.3|15301.3|15299|15298|15302.5|15301.5|15297.5|15296.5|80
1641838080000|2022-01-10 18:08:00|15298.8|15297.8|15293|15292|15298.8|15297.8|15290|15289|347
1641838090000|2022-01-10 18:08:10|15292.8|15291.8|15290.4|15289.4|15293.5|15292.5|15289.3|15288.3|267
1641838100000|2022-01-10 18:08:20|15290.3|15289.3|15293.5|15292.5|15294.5|15293.5|15290|15289|112
1641838110000|2022-01-10 18:08:30|15293|15292|15293.6|15292.6|15297.3|15296.3|15291.1|15290.1|345
1641838120000|2022-01-10 18:08:40|15293.5|15292.5|15294.3|15293.3|15296.6|15295.6|15292.1|15291.1|196
1641838130000|2022-01-10 18:08:50|15294.4|15293.4|15297.1|15296.1|15298.5|15297.5|15294|15293|181
1641838140000|2022-01-10 18:09:00|15297|15296|15297.3|15296.3|15297.3|15296.3|15291.3|15290.3|204
1641838150000|2022-01-10 18:09:10|15297.1|15296.1|15295.8|15294.8|15297.3|15296.3|15295.3|15294.3|48
1641838160000|2022-01-10 18:09:20|15296|15295|15295|15294|15296.1|15295.1|15291.5|15290.5|97
1641838170000|2022-01-10 18:09:30|15294.9|15293.9|15295.5|15294.5|15295.9|15294.9|15291.5|15290.5|94
1641838180000|2022-01-10 18:09:40|15295.6|15294.6|15293.4|15292.4|15296.6|15295.6|15291.5|15290.5|265
1641838190000|2022-01-10 18:09:50|15293.3|15292.3|15298.1|15297.1|15302.3|15301.3|15293|15292|268
1641838200000|2022-01-10 18:10:00|15298|15297|15302.9|15301.9|15303.5|15302.5|15297.8|15296.8|178
1641838210000|2022-01-10 18:10:10|15302.8|15301.8|15304|15303|15309.8|15308.8|15301.8|15300.8|351
1641838220000|2022-01-10 18:10:20|15303.9|15302.9|15303.5|15302.5|15307.3|15306.3|15302.9|15301.9|95
1641838230000|2022-01-10 18:10:30|15302.8|15301.8|15303.3|15302.3|15305|15304|15301.8|15300.8|59
1641838240000|2022-01-10 18:10:40|15303.1|15302.1|15303.8|15302.8|15305.8|15304.8|15302.3|15301.3|110
1641838250000|2022-01-10 18:10:50|15303.6|15302.6|15304.9|15303.9|15310.3|15309.3|15302.9|15301.9|247
1641838260000|2022-01-10 18:11:00|15304.6|15303.6|15317.8|15316.8|15318.5|15317.5|15304|15303|471
1641838270000|2022-01-10 18:11:10|15317.9|15316.9|15306.6|15305.6|15320.4|15319.4|15306.6|15305.6|407
1641838280000|2022-01-10 18:11:20|15306|15305|15298.8|15297.8|15306.3|15305.3|15297.5|15296.5|405
1641838290000|2022-01-10 18:11:30|15297.8|15296.8|15300|15299|15301|15300|15295.9|15294.9|370
1641838300000|2022-01-10 18:11:40|15299.3|15298.3|15303.3|15302.3|15304.3|15303.3|15299.3|15298.3|115
1641838310000|2022-01-10 18:11:50|15303.6|15302.6|15305|15304|15305.3|15304.3|15301.3|15300.3|165
1641838320000|2022-01-10 18:12:00|15304.9|15303.9|15309.4|15308.4|15309.5|15308.5|15304|15303|221
1641838330000|2022-01-10 18:12:10|15308.5|15307.5|15310.8|15309.8|15311.8|15310.8|15304.9|15303.9|241
1641838340000|2022-01-10 18:12:20|15310.5|15309.5|15317.6|15316.6|15317.6|15316.6|15310.3|15309.3|273
1641838350000|2022-01-10 18:12:30|15318|15317|15317|15316|15321.9|15320.9|15316.3|15315.3|443
1641838360000|2022-01-10 18:12:40|15317.3|15316.3|15319|15318|15322.8|15321.8|15316.5|15315.5|303
1641838370000|2022-01-10 18:12:50|15318.3|15317.3|15316.9|15315.9|15318.8|15317.8|15315.8|15314.8|209
1641838380000|2022-01-10 18:13:00|15316.8|15315.8|15320.5|15319.5|15323|15322|15316.6|15315.6|315
1641838390000|2022-01-10 18:13:10|15320.6|15319.6|15329.5|15328.5|15329.8|15328.8|15320|15319|440
1641838400000|2022-01-10 18:13:20|15329.6|15328.6|15322.5|15321.5|15331.3|15330.3|15322.3|15321.3|373
1641838410000|2022-01-10 18:13:30|15322|15321|15320.8|15319.8|15323|15322|15319|15318|248
1641838420000|2022-01-10 18:13:40|15320.9|15319.9|15320|15319|15322.3|15321.3|15318.6|15317.6|114
1641838430000|2022-01-10 18:13:50|15320.4|15319.4|15319.3|15318.3|15322|15321|15319.3|15318.3|159
1641838440000|2022-01-10 18:14:00|15318.5|15317.5|15325.8|15324.8|15327.8|15326.8|15317.8|15316.8|269
1641838450000|2022-01-10 18:14:10|15325.6|15324.6|15323.5|15322.5|15328|15327|15323|15322|140
1641838460000|2022-01-10 18:14:20|15323.6|15322.6|15326|15325|15326|15325|15322.8|15321.8|97
1641838470000|2022-01-10 18:14:30|15325.1|15324.1|15325|15324|15330.5|15329.5|15325|15324|177
1641838480000|2022-01-10 18:14:40|15324.8|15323.8|15324.8|15323.8|15327.3|15326.3|15324|15323|111
1641838490000|2022-01-10 18:14:50|15325|15324|15327.6|15326.6|15328.8|15327.8|15322|15321|189
1641838500000|2022-01-10 18:15:00|15327.8|15326.8|15324|15323|15333|15332|15322.8|15321.8|478
1641838510000|2022-01-10 18:15:10|15323.9|15322.9|15320|15319|15323.9|15322.9|15317.1|15316.1|270
1641838520000|2022-01-10 18:15:20|15320.3|15319.3|15320.6|15319.6|15324.3|15323.3|15319.9|15318.9|114
1641838530000|2022-01-10 18:15:30|15320.8|15319.8|15327.1|15326.1|15329.6|15328.6|15320|15319|331
1641838540000|2022-01-10 18:15:40|15327|15326|15322.6|15321.6|15328.5|15327.5|15321|15320|119
1641838550000|2022-01-10 18:15:50|15321.5|15320.5|15317.5|15316.5|15321.9|15320.9|15316.4|15315.4|241
1641838560000|2022-01-10 18:16:00|15317.8|15316.8|15319|15318|15321.1|15320.1|15316.5|15315.5|136
1641838570000|2022-01-10 18:16:10|15318.9|15317.9|15326|15325|15326|15325|15318.6|15317.6|280
1641838580000|2022-01-10 18:16:20|15325.8|15324.8|15322.8|15321.8|15326|15325|15321.1|15320.1|171
1641838590000|2022-01-10 18:16:30|15323|15322|15323.3|15322.3|15327.3|15326.3|15321.1|15320.1|287
1641838600000|2022-01-10 18:16:40|15322.9|15321.9|15321.5|15320.5|15325.1|15324.1|15320.8|15319.8|102
1641838610000|2022-01-10 18:16:50|15322.8|15321.8|15322.5|15321.5|15323.5|15322.5|15321|15320|78
1641838620000|2022-01-10 18:17:00|15322.6|15321.6|15330.1|15329.1|15331.6|15330.6|15322.1|15321.1|181
1641838630000|2022-01-10 18:17:10|15330|15329|15332.1|15331.1|15332.1|15331.1|15328.1|15327.1|117
1641838640000|2022-01-10 18:17:20|15332.3|15331.3|15333.6|15332.6|15334|15333|15331.9|15330.9|169
1641838650000|2022-01-10 18:17:30|15332.6|15331.6|15336|15335|15337.8|15336.8|15331.9|15330.9|284
1641838660000|2022-01-10 18:17:40|15335.9|15334.9|15334|15333|15336.6|15335.6|15332.5|15331.5|185
1641838670000|2022-01-10 18:17:50|15334.1|15333.1|15329.3|15328.3|15334.3|15333.3|15329.3|15328.3|259
1641838680000|2022-01-10 18:18:00|15329|15328|15336.3|15335.3|15336.3|15335.3|15328.3|15327.3|137
1641838690000|2022-01-10 18:18:10|15336.4|15335.4|15337.6|15336.6|15337.9|15336.9|15334|15333|216
1641838700000|2022-01-10 18:18:20|15339.5|15338.5|15343.5|15342.5|15344.4|15343.4|15337.9|15336.9|474
1641838710000|2022-01-10 18:18:30|15344.1|15343.1|15339.5|15338.5|15346.5|15345.5|15336.8|15335.8|241
1641838720000|2022-01-10 18:18:40|15339.6|15338.6|15340.8|15339.8|15342.9|15341.9|15339.6|15338.6|145
1641838730000|2022-01-10 18:18:50|15340.6|15339.6|15338.9|15337.9|15340.6|15339.6|15336.9|15335.9|177
1641838740000|2022-01-10 18:19:00|15338.6|15337.6|15339.8|15338.8|15341.6|15340.6|15337.3|15336.3|162
1641838750000|2022-01-10 18:19:10|15339.5|15338.5|15340.6|15339.6|15344.9|15343.9|15339.5|15338.5|177
1641838760000|2022-01-10 18:19:20|15340.9|15339.9|15346|15345|15346|15345|15340.4|15339.4|97
1641838770000|2022-01-10 18:19:30|15346.1|15345.1|15345.4|15344.4|15346.1|15345.1|15344.4|15343.4|158
1641838780000|2022-01-10 18:19:40|15345.5|15344.5|15347.3|15346.3|15347.3|15346.3|15344.8|15343.8|177
1641838790000|2022-01-10 18:19:50|15347.1|15346.1|15346.4|15345.4|15347.4|15346.4|15344.4|15343.4|126
1641838800000|2022-01-10 18:20:00|15346|15345|15344.8|15343.8|15347.5|15346.5|15344.5|15343.5|298
1641838810000|2022-01-10 18:20:10|15344.6|15343.6|15348|15347|15349.4|15348.4|15344.6|15343.6|256
1641838820000|2022-01-10 18:20:20|15348.9|15347.9|15348|15347|15350.9|15349.9|15347.5|15346.5|261
1641838830000|2022-01-10 18:20:30|15347.9|15346.9|15352.5|15351.5|15353|15352|15344.4|15343.4|431
1641838840000|2022-01-10 18:20:40|15352.4|15351.4|15349.9|15348.9|15352.8|15351.8|15348.9|15347.9|82
1641838850000|2022-01-10 18:20:50|15349.8|15348.8|15347.4|15346.4|15349.9|15348.9|15346.6|15345.6|113
1641838860000|2022-01-10 18:21:00|15347.3|15346.3|15353.4|15352.4|15354.4|15353.4|15347.3|15346.3|285
1641838870000|2022-01-10 18:21:10|15353.3|15352.3|15346.8|15345.8|15356.5|15355.5|15344.3|15343.3|535
1641838880000|2022-01-10 18:21:20|15346.6|15345.6|15349.1|15348.1|15351.1|15350.1|15346.6|15345.6|177
1641838890000|2022-01-10 18:21:30|15349.3|15348.3|15341|15340|15349.4|15348.4|15340.1|15339.1|335
1641838900000|2022-01-10 18:21:40|15338.4|15337.4|15337|15336|15342|15341|15335.8|15334.8|424
1641838910000|2022-01-10 18:21:50|15337.3|15336.3|15336.1|15335.1|15338|15337|15333.4|15332.4|234
1641838920000|2022-01-10 18:22:00|15336|15335|15340.8|15339.8|15346.1|15345.1|15335.4|15334.4|293
1641838930000|2022-01-10 18:22:10|15341.6|15340.6|15338.5|15337.5|15343.9|15342.9|15337.4|15336.4|166
1641838940000|2022-01-10 18:22:20|15338.6|15337.6|15340.1|15339.1|15340.9|15339.9|15337.3|15336.3|140
1641838950000|2022-01-10 18:22:30|15340.3|15339.3|15339.1|15338.1|15340.5|15339.5|15336.3|15335.3|119
1641838960000|2022-01-10 18:22:40|15339.4|15338.4|15340.9|15339.9|15341.5|15340.5|15337.8|15336.8|116
1641838970000|2022-01-10 18:22:50|15340.6|15339.6|15342.5|15341.5|15342.9|15341.9|15339.1|15338.1|92
1641838980000|2022-01-10 18:23:00|15343.6|15342.6|15348.9|15347.9|15348.9|15347.9|15342.8|15341.8|268
1641838990000|2022-01-10 18:23:10|15349.1|15348.1|15351.6|15350.6|15353.8|15352.8|15348.9|15347.9|270
1641839000000|2022-01-10 18:23:20|15351.5|15350.5|15358.9|15357.9|15358.9|15357.9|15349.8|15348.8|326
1641839010000|2022-01-10 18:23:30|15359.5|15358.5|15357.6|15356.6|15359.5|15358.5|15354.9|15353.9|245
1641839020000|2022-01-10 18:23:40|15357.5|15356.5|15364.3|15363.3|15364.3|15363.3|15357.4|15356.4|674
1641839030000|2022-01-10 18:23:50|15365.5|15364.5|15367.9|15366.9|15369.5|15368.5|15364.5|15363.5|454
1641839040000|2022-01-10 18:24:00|15368.1|15367.1|15370.5|15369.5|15371.9|15370.9|15365.8|15364.8|326
1641839050000|2022-01-10 18:24:10|15370.6|15369.6|15370.5|15369.5|15371.1|15370.1|15367.5|15366.5|266
1641839060000|2022-01-10 18:24:20|15370.1|15369.1|15372.1|15371.1|15372.9|15371.9|15366.6|15365.6|220
1641839070000|2022-01-10 18:24:30|15372.3|15371.3|15371.3|15370.3|15372.4|15371.4|15369.9|15368.9|127
1641839080000|2022-01-10 18:24:40|15371.4|15370.4|15367.3|15366.3|15371.4|15370.4|15365.1|15364.1|458
1641839090000|2022-01-10 18:24:50|15367.5|15366.5|15368.1|15367.1|15370.9|15369.9|15367.5|15366.5|157
1641839100000|2022-01-10 18:25:00|15368.3|15367.3|15363.6|15362.6|15369.6|15368.6|15362.8|15361.8|280
1641839110000|2022-01-10 18:25:10|15363.5|15362.5|15366.6|15365.6|15367|15366|15363.4|15362.4|143
1641839120000|2022-01-10 18:25:20|15366.8|15365.8|15367.3|15366.3|15367.6|15366.6|15363.4|15362.4|148
1641839130000|2022-01-10 18:25:30|15367.4|15366.4|15367|15366|15367.6|15366.6|15365.9|15364.9|81
1641839140000|2022-01-10 18:25:40|15367.1|15366.1|15369.6|15368.6|15371.4|15370.4|15365.5|15364.5|188
1641839150000|2022-01-10 18:25:50|15369.5|15368.5|15366.6|15365.6|15370.6|15369.6|15365.4|15364.4|89
1641839160000|2022-01-10 18:26:00|15366.8|15365.8|15370.9|15369.9|15371.1|15370.1|15366.8|15365.8|102
1641839170000|2022-01-10 18:26:10|15371|15370|15367.9|15366.9|15372.6|15371.6|15367.9|15366.9|134
1641839180000|2022-01-10 18:26:20|15368|15367|15368.4|15367.4|15369.9|15368.9|15367.1|15366.1|159
1641839190000|2022-01-10 18:26:30|15367.1|15366.1|15369.6|15368.6|15370.4|15369.4|15367.1|15366.1|43
1641839200000|2022-01-10 18:26:40|15369.8|15368.8|15372.9|15371.9|15373.3|15372.3|15369.5|15368.5|181
1641839210000|2022-01-10 18:26:50|15372.8|15371.8|15374.1|15373.1|15374.4|15373.4|15370.5|15369.5|177
1641839220000|2022-01-10 18:27:00|15374.3|15373.3|15375.9|15374.9|15375.9|15374.9|15373|15372|217
1641839230000|2022-01-10 18:27:10|15376.3|15375.3|15377.6|15376.6|15377.6|15376.6|15375.4|15374.4|129
1641839240000|2022-01-10 18:27:20|15377.5|15376.5|15379.6|15378.6|15380.4|15379.4|15377|15376|304
1641839250000|2022-01-10 18:27:30|15379.5|15378.5|15380.1|15379.1|15380.5|15379.5|15378.4|15377.4|149
1641839260000|2022-01-10 18:27:40|15379.9|15378.9|15380.1|15379.1|15380.6|15379.6|15379.6|15378.6|96
1641839270000|2022-01-10 18:27:50|15380.3|15379.3|15381.4|15380.4|15381.9|15380.9|15380.1|15379.1|100
1641839280000|2022-01-10 18:28:00|15381.8|15380.8|15380.9|15379.9|15382.5|15381.5|15379.4|15378.4|117
1641839290000|2022-01-10 18:28:10|15381|15380|15378.5|15377.5|15381.5|15380.5|15377.6|15376.6|173
1641839300000|2022-01-10 18:28:20|15377.6|15376.6|15377.4|15376.4|15382.4|15381.4|15377.1|15376.1|277
1641839310000|2022-01-10 18:28:30|15377.1|15376.1|15372.9|15371.9|15378.6|15377.6|15372.8|15371.8|298
1641839320000|2022-01-10 18:28:40|15373|15372|15369.4|15368.4|15373|15372|15366.5|15365.5|347
1641839330000|2022-01-10 18:28:50|15369.5|15368.5|15373.4|15372.4|15373.6|15372.6|15368.5|15367.5|147
1641839340000|2022-01-10 18:29:00|15373.1|15372.1|15375|15374|15375.5|15374.5|15372.5|15371.5|231
1641839350000|2022-01-10 18:29:10|15374.9|15373.9|15376.6|15375.6|15377.4|15376.4|15374.6|15373.6|105
1641839360000|2022-01-10 18:29:20|15376.4|15375.4|15376.3|15375.3|15377.5|15376.5|15375.4|15374.4|83
1641839370000|2022-01-10 18:29:30|15376.4|15375.4|15375.1|15374.1|15379.5|15378.5|15375.1|15374.1|104
1641839380000|2022-01-10 18:29:40|15375.3|15374.3|15371.6|15370.6|15375.6|15374.6|15370|15369|182
1641839390000|2022-01-10 18:29:50|15371.5|15370.5|15372.6|15371.6|15373.1|15372.1|15368.5|15367.5|154
1641839400000|2022-01-10 18:30:00|15372.8|15371.8|15372.1|15371.1|15373.6|15372.6|15369.8|15368.8|253
1641839410000|2022-01-10 18:30:10|15372.3|15371.3|15373.8|15372.8|15375.4|15374.4|15369.6|15368.6|167
1641839420000|2022-01-10 18:30:20|15373.9|15372.9|15373.6|15372.6|15374.5|15373.5|15372.3|15371.3|108
1641839430000|2022-01-10 18:30:30|15373.5|15372.5|15380.4|15379.4|15380.5|15379.5|15373.4|15372.4|166
1641839440000|2022-01-10 18:30:40|15379.6|15378.6|15378|15377|15380|15379|15378|15377|125
1641839450000|2022-01-10 18:30:50|15378.3|15377.3|15373.9|15372.9|15378.8|15377.8|15372.4|15371.4|153
1641839460000|2022-01-10 18:31:00|15373.8|15372.8|15379.4|15378.4|15379.4|15378.4|15373.8|15372.8|66
1641839470000|2022-01-10 18:31:10|15379.3|15378.3|15383|15382|15384.6|15383.6|15378.5|15377.5|266
1641839480000|2022-01-10 18:31:20|15382.9|15381.9|15388.5|15387.5|15390.3|15389.3|15382.8|15381.8|445
1641839490000|2022-01-10 18:31:30|15388.6|15387.6|15389.1|15388.1|15390.5|15389.5|15387.6|15386.6|256
1641839500000|2022-01-10 18:31:40|15388.9|15387.9|15388.9|15387.9|15389.6|15388.6|15387.8|15386.8|209
1641839510000|2022-01-10 18:31:50|15389|15388|15391.6|15390.6|15392.3|15391.3|15388.5|15387.5|208
1641839520000|2022-01-10 18:32:00|15391.5|15390.5|15384|15383|15391.5|15390.5|15383.9|15382.9|304
1641839530000|2022-01-10 18:32:10|15384.1|15383.1|15380.9|15379.9|15385|15384|15380.3|15379.3|221
1641839540000|2022-01-10 18:32:20|15381|15380|15379.9|15378.9|15381.1|15380.1|15379.5|15378.5|128
1641839550000|2022-01-10 18:32:30|15379.8|15378.8|15378.5|15377.5|15379.8|15378.8|15376.1|15375.1|194
1641839560000|2022-01-10 18:32:40|15378.6|15377.6|15375.5|15374.5|15378.8|15377.8|15375.4|15374.4|109
1641839570000|2022-01-10 18:32:50|15375.6|15374.6|15369.5|15368.5|15376.4|15375.4|15369.5|15368.5|400
1641839580000|2022-01-10 18:33:00|15369.9|15368.9|15365.6|15364.6|15371|15370|15365.5|15364.5|315
1641839590000|2022-01-10 18:33:10|15365.8|15364.8|15365.1|15364.1|15366.5|15365.5|15363.3|15362.3|301
1641839600000|2022-01-10 18:33:20|15365.4|15364.4|15360.3|15359.3|15365.4|15364.4|15358.4|15357.4|375
1641839610000|2022-01-10 18:33:30|15360.4|15359.4|15364.6|15363.6|15366.1|15365.1|15360.3|15359.3|352
1641839620000|2022-01-10 18:33:40|15364.5|15363.5|15363.1|15362.1|15365.4|15364.4|15362.4|15361.4|127
1641839630000|2022-01-10 18:33:50|15363.3|15362.3|15362.9|15361.9|15363.6|15362.6|15361.3|15360.3|98
1641839640000|2022-01-10 18:34:00|15363|15362|15357.8|15356.8|15363.5|15362.5|15356.4|15355.4|470
1641839650000|2022-01-10 18:34:10|15357.4|15356.4|15357.8|15356.8|15361.3|15360.3|15355.3|15354.3|525
1641839660000|2022-01-10 18:34:20|15358.4|15357.4|15358.6|15357.6|15361|15360|15357.6|15356.6|167
1641839670000|2022-01-10 18:34:30|15358.9|15357.9|15356.3|15355.3|15359.6|15358.6|15354.8|15353.8|182
1641839680000|2022-01-10 18:34:40|15356.4|15355.4|15360.4|15359.4|15361.5|15360.5|15356.4|15355.4|162
1641839690000|2022-01-10 18:34:50|15360.3|15359.3|15365.6|15364.6|15365.6|15364.6|15360.3|15359.3|189
1641839700000|2022-01-10 18:35:00|15365.5|15364.5|15366.6|15365.6|15375.6|15374.6|15364.4|15363.4|397
1641839710000|2022-01-10 18:35:10|15366.4|15365.4|15366.9|15365.9|15368.3|15367.3|15365.4|15364.4|188
1641839720000|2022-01-10 18:35:20|15367|15366|15372.8|15371.8|15374.6|15373.6|15364.5|15363.5|206
1641839730000|2022-01-10 18:35:30|15372.3|15371.3|15372.4|15371.4|15373.3|15372.3|15370|15369|142
1641839740000|2022-01-10 18:35:40|15372.1|15371.1|15368.6|15367.6|15372.4|15371.4|15368.1|15367.1|121
1641839750000|2022-01-10 18:35:50|15368.5|15367.5|15367.9|15366.9|15370.3|15369.3|15367.3|15366.3|76
1641839760000|2022-01-10 18:36:00|15368.1|15367.1|15362.9|15361.9|15369|15368|15362.9|15361.9|181
1641839770000|2022-01-10 18:36:10|15362.8|15361.8|15367.3|15366.3|15367.9|15366.9|15361.4|15360.4|164
1641839780000|2022-01-10 18:36:20|15367.4|15366.4|15367.4|15366.4|15367.4|15366.4|15364.4|15363.4|115
1641839790000|2022-01-10 18:36:30|15363|15362|15370.9|15369.9|15372.1|15371.1|15362.4|15361.4|379
1641839800000|2022-01-10 18:36:40|15370.6|15369.6|15374.4|15373.4|15375.5|15374.5|15370.6|15369.6|224
1641839810000|2022-01-10 18:36:50|15374.3|15373.3|15370.3|15369.3|15374.4|15373.4|15369.6|15368.6|222
1641839820000|2022-01-10 18:37:00|15370|15369|15368.4|15367.4|15371.1|15370.1|15367.4|15366.4|148
1641839830000|2022-01-10 18:37:10|15368.5|15367.5|15370.1|15369.1|15373.9|15372.9|15368.4|15367.4|164
1641839840000|2022-01-10 18:37:20|15370.4|15369.4|15365.8|15364.8|15371.1|15370.1|15365.6|15364.6|66
1641839850000|2022-01-10 18:37:30|15365.9|15364.9|15363.1|15362.1|15366.3|15365.3|15360.3|15359.3|206
1641839860000|2022-01-10 18:37:40|15363.3|15362.3|15359.6|15358.6|15363.4|15362.4|15356.5|15355.5|126
1641839870000|2022-01-10 18:37:50|15359.9|15358.9|15361.6|15360.6|15364.6|15363.6|15359.9|15358.9|103
1641839880000|2022-01-10 18:38:00|15362.1|15361.1|15364.1|15363.1|15364.5|15363.5|15361|15360|148
1641839890000|2022-01-10 18:38:10|15364|15363|15361.5|15360.5|15365.6|15364.6|15360.4|15359.4|121
1641839900000|2022-01-10 18:38:20|15361.6|15360.6|15365.8|15364.8|15366|15365|15360.6|15359.6|187
1641839910000|2022-01-10 18:38:30|15365|15364|15363|15362|15365.9|15364.9|15359.9|15358.9|104
1641839920000|2022-01-10 18:38:40|15362.1|15361.1|15359.5|15358.5|15362.4|15361.4|15357.6|15356.6|160
1641839930000|2022-01-10 18:38:50|15359.1|15358.1|15357|15356|15360.4|15359.4|15356.4|15355.4|116
1641839940000|2022-01-10 18:39:00|15357.1|15356.1|15355.9|15354.9|15361.5|15360.5|15355.9|15354.9|149
1641839950000|2022-01-10 18:39:10|15355.4|15354.4|15356.9|15355.9|15357.9|15356.9|15355.3|15354.3|184
1641839960000|2022-01-10 18:39:20|15357|15356|15361.6|15360.6|15364.1|15363.1|15356.9|15355.9|122
1641839970000|2022-01-10 18:39:30|15361.8|15360.8|15357.4|15356.4|15361.8|15360.8|15356.5|15355.5|107
1641839980000|2022-01-10 18:39:40|15357.3|15356.3|15356.4|15355.4|15358|15357|15356|15355|48
1641839990000|2022-01-10 18:39:50|15356.5|15355.5|15359.9|15358.9|15360.4|15359.4|15355.3|15354.3|84
1641840000000|2022-01-10 18:40:00|15359.8|15358.8|15356.8|15355.8|15361.4|15360.4|15355.6|15354.6|101
1641840010000|2022-01-10 18:40:10|15356.6|15355.6|15354|15353|15357.9|15356.9|15353.9|15352.9|264
1641840020000|2022-01-10 18:40:20|15354.1|15353.1|15368.9|15367.9|15370.3|15369.3|15354.1|15353.1|427
1641840030000|2022-01-10 18:40:30|15369.4|15368.4|15369.1|15368.1|15371.9|15370.9|15367.5|15366.5|199
1641840040000|2022-01-10 18:40:40|15369.4|15368.4|15370.8|15369.8|15370.9|15369.9|15368.6|15367.6|78
1641840050000|2022-01-10 18:40:50|15370.6|15369.6|15374|15373|15375.9|15374.9|15369.6|15368.6|172
1641840060000|2022-01-10 18:41:00|15373.9|15372.9|15369.5|15368.5|15373.9|15372.9|15368.9|15367.9|226
1641840070000|2022-01-10 18:41:10|15369.4|15368.4|15370.4|15369.4|15371.3|15370.3|15368.6|15367.6|71
1641840080000|2022-01-10 18:41:20|15371.5|15370.5|15377.3|15376.3|15377.4|15376.4|15370.4|15369.4|210
1641840090000|2022-01-10 18:41:30|15377.5|15376.5|15374.6|15373.6|15378.6|15377.6|15372.6|15371.6|397
1641840100000|2022-01-10 18:41:40|15374.5|15373.5|15380.3|15379.3|15381.4|15380.4|15374|15373|302
1641840110000|2022-01-10 18:41:50|15380|15379|15383.6|15382.6|15385.3|15384.3|15378.4|15377.4|205
1641840120000|2022-01-10 18:42:00|15383.8|15382.8|15381|15380|15383.8|15382.8|15377.4|15376.4|298
1641840130000|2022-01-10 18:42:10|15381.1|15380.1|15387|15386|15389|15388|15380.1|15379.1|322
1641840140000|2022-01-10 18:42:20|15386.9|15385.9|15383.4|15382.4|15387.4|15386.4|15383.4|15382.4|313
1641840150000|2022-01-10 18:42:30|15383.5|15382.5|15384.6|15383.6|15386.9|15385.9|15380|15379|212
1641840160000|2022-01-10 18:42:40|15384.5|15383.5|15385.4|15384.4|15386.6|15385.6|15383.8|15382.8|67
1641840170000|2022-01-10 18:42:50|15385.1|15384.1|15386.8|15385.8|15388.3|15387.3|15384.4|15383.4|145
1641840180000|2022-01-10 18:43:00|15386.9|15385.9|15387.5|15386.5|15391.1|15390.1|15386.9|15385.9|336
1641840190000|2022-01-10 18:43:10|15387.8|15386.8|15388.9|15387.9|15391.3|15390.3|15387.1|15386.1|171
1641840200000|2022-01-10 18:43:20|15387.8|15386.8|15387.9|15386.9|15388.3|15387.3|15385.9|15384.9|130
1641840210000|2022-01-10 18:43:30|15388.1|15387.1|15388.6|15387.6|15389.4|15388.4|15387.4|15386.4|83
1641840220000|2022-01-10 18:43:40|15388.5|15387.5|15393.6|15392.6|15396.1|15395.1|15388.5|15387.5|466
1641840230000|2022-01-10 18:43:50|15393.5|15392.5|15392.8|15391.8|15393.6|15392.6|15387.3|15386.3|385
1641840240000|2022-01-10 18:44:00|15393|15392|15399|15398|15400.1|15399.1|15392.9|15391.9|489
1641840250000|2022-01-10 18:44:10|15398.9|15397.9|15394.6|15393.6|15398.9|15397.9|15394.4|15393.4|287
1641840260000|2022-01-10 18:44:20|15394.5|15393.5|15394.4|15393.4|15395.6|15394.6|15392.3|15391.3|156
1641840270000|2022-01-10 18:44:30|15394.3|15393.3|15396.3|15395.3|15398.8|15397.8|15394.3|15393.3|168
1641840280000|2022-01-10 18:44:40|15396.4|15395.4|15396.6|15395.6|15399.8|15398.8|15395.6|15394.6|259
1641840290000|2022-01-10 18:44:50|15397.5|15396.5|15396.6|15395.6|15398.6|15397.6|15396|15395|93
1641840300000|2022-01-10 18:45:00|15396.5|15395.5|15394.8|15393.8|15397.1|15396.1|15391.4|15390.4|288
1641840310000|2022-01-10 18:45:10|15394.9|15393.9|15391.5|15390.5|15395.6|15394.6|15391.5|15390.5|196
1641840320000|2022-01-10 18:45:20|15391.6|15390.6|15389.6|15388.6|15392.9|15391.9|15388.5|15387.5|220
1641840330000|2022-01-10 18:45:30|15389.8|15388.8|15389.6|15388.6|15390.5|15389.5|15386.1|15385.1|248
1641840340000|2022-01-10 18:45:40|15389.9|15388.9|15386|15385|15389.9|15388.9|15384.1|15383.1|168
1641840350000|2022-01-10 18:45:50|15385.9|15384.9|15385.9|15384.9|15387.6|15386.6|15384.8|15383.8|48
1641840360000|2022-01-10 18:46:00|15386.1|15385.1|15379.3|15378.3|15387.6|15386.6|15377.3|15376.3|468
1641840370000|2022-01-10 18:46:10|15379|15378|15380.9|15379.9|15382.1|15381.1|15379|15378|159
1641840380000|2022-01-10 18:46:20|15380.8|15379.8|15380.3|15379.3|15382.6|15381.6|15378.9|15377.9|175
1641840390000|2022-01-10 18:46:30|15379.8|15378.8|15385.1|15384.1|15386.3|15385.3|15379.6|15378.6|157
1641840400000|2022-01-10 18:46:40|15385|15384|15386.5|15385.5|15387.6|15386.6|15384.4|15383.4|77
1641840410000|2022-01-10 18:46:50|15386.4|15385.4|15385.8|15384.8|15387.6|15386.6|15384.5|15383.5|82
1641840420000|2022-01-10 18:47:00|15385.5|15384.5|15387.3|15386.3|15387.5|15386.5|15383.8|15382.8|114
1641840430000|2022-01-10 18:47:10|15387.4|15386.4|15387.4|15386.4|15388.8|15387.8|15386.6|15385.6|175
1641840440000|2022-01-10 18:47:20|15387.1|15386.1|15385.4|15384.4|15387.1|15386.1|15383.6|15382.6|76
1641840450000|2022-01-10 18:47:30|15385.5|15384.5|15393.6|15392.6|15393.6|15392.6|15385.4|15384.4|296
1641840460000|2022-01-10 18:47:40|15393.5|15392.5|15399|15398|15401.3|15400.3|15393.5|15392.5|343
1641840470000|2022-01-10 18:47:50|15398.5|15397.5|15404.4|15403.4|15405.4|15404.4|15398.4|15397.4|453
1641840480000|2022-01-10 18:48:00|15404.5|15403.5|15398.5|15397.5|15404.5|15403.5|15398|15397|307
1641840490000|2022-01-10 18:48:10|15398.9|15397.9|15398|15397|15400.3|15399.3|15398|15397|166
1641840500000|2022-01-10 18:48:20|15397.9|15396.9|15402.5|15401.5|15403.4|15402.4|15397.4|15396.4|218
1641840510000|2022-01-10 18:48:30|15402.4|15401.4|15405|15404|15407.4|15406.4|15402.3|15401.3|224
1641840520000|2022-01-10 18:48:40|15405.1|15404.1|15408.4|15407.4|15408.6|15407.6|15404.6|15403.6|151
1641840530000|2022-01-10 18:48:50|15408.3|15407.3|15408.9|15407.9|15408.9|15407.9|15405.6|15404.6|152
1641840540000|2022-01-10 18:49:00|15409|15408|15405.1|15404.1|15409.6|15408.6|15404|15403|180
1641840550000|2022-01-10 18:49:10|15406|15405|15408.5|15407.5|15409.5|15408.5|15405.5|15404.5|92
1641840560000|2022-01-10 18:49:20|15408.6|15407.6|15403.6|15402.6|15409.3|15408.3|15403.1|15402.1|135
1641840570000|2022-01-10 18:49:30|15403.5|15402.5|15398.1|15397.1|15404.6|15403.6|15398.1|15397.1|210
1641840580000|2022-01-10 18:49:40|15398.3|15397.3|15400.6|15399.6|15401.4|15400.4|15398.1|15397.1|115
1641840590000|2022-01-10 18:49:50|15400.8|15399.8|15403.6|15402.6|15403.6|15402.6|15400.8|15399.8|76
1641840600000|2022-01-10 18:50:00|15403.5|15402.5|15409.3|15408.3|15409.5|15408.5|15402.1|15401.1|299
1641840610000|2022-01-10 18:50:10|15408.9|15407.9|15410.6|15409.6|15410.6|15409.6|15407.8|15406.8|247
1641840620000|2022-01-10 18:50:20|15410.4|15409.4|15409.6|15408.6|15410.6|15409.6|15406.3|15405.3|146
1641840630000|2022-01-10 18:50:30|15409.8|15408.8|15419|15418|15421|15420|15409.8|15408.8|454
1641840640000|2022-01-10 18:50:40|15419.4|15418.4|15424.9|15423.9|15426|15425|15418.5|15417.5|649
1641840650000|2022-01-10 18:50:50|15425.1|15424.1|15422.5|15421.5|15426.1|15425.1|15422.5|15421.5|231
1641840660000|2022-01-10 18:51:00|15422.6|15421.6|15425.1|15424.1|15425.4|15424.4|15419.1|15418.1|294
1641840670000|2022-01-10 18:51:10|15425|15424|15420.9|15419.9|15425.1|15424.1|15419.1|15418.1|204
1641840680000|2022-01-10 18:51:20|15420.8|15419.8|15423.4|15422.4|15425.1|15424.1|15420.4|15419.4|225
1641840690000|2022-01-10 18:51:30|15423.5|15422.5|15429.8|15428.8|15429.9|15428.9|15422.6|15421.6|294
1641840700000|2022-01-10 18:51:40|15430|15429|15426.6|15425.6|15432|15431|15425.8|15424.8|334
1641840710000|2022-01-10 18:51:50|15426.1|15425.1|15426.9|15425.9|15428|15427|15424.1|15423.1|131
1641840720000|2022-01-10 18:52:00|15427|15426|15430.9|15429.9|15433.6|15432.6|15425.8|15424.8|322
1641840730000|2022-01-10 18:52:10|15430.8|15429.8|15429.1|15428.1|15430.8|15429.8|15427.1|15426.1|165
1641840740000|2022-01-10 18:52:20|15429.3|15428.3|15433.9|15432.9|15434.5|15433.5|15428.3|15427.3|171
1641840750000|2022-01-10 18:52:30|15434|15433|15433.6|15432.6|15437.1|15436.1|15432|15431|308
1641840760000|2022-01-10 18:52:40|15433.9|15432.9|15437.4|15436.4|15437.4|15436.4|15432.4|15431.4|220
1641840770000|2022-01-10 18:52:50|15437.3|15436.3|15438|15437|15440.3|15439.3|15436.8|15435.8|376
1641840780000|2022-01-10 18:53:00|15438.3|15437.3|15434.9|15433.9|15439.4|15438.4|15433.1|15432.1|376
1641840790000|2022-01-10 18:53:10|15435|15434|15437.8|15436.8|15441|15440|15434.6|15433.6|353
1641840800000|2022-01-10 18:53:20|15437.6|15436.6|15438.3|15437.3|15439.9|15438.9|15436.1|15435.1|151
1641840810000|2022-01-10 18:53:30|15438.4|15437.4|15437.5|15436.5|15439.9|15438.9|15436.9|15435.9|168
1641840820000|2022-01-10 18:53:40|15437.4|15436.4|15434.3|15433.3|15437.5|15436.5|15434.3|15433.3|223
1641840830000|2022-01-10 18:53:50|15434.6|15433.6|15434.1|15433.1|15435.9|15434.9|15433.8|15432.8|119
1641840840000|2022-01-10 18:54:00|15434.3|15433.3|15435.6|15434.6|15437.3|15436.3|15433.6|15432.6|167
1641840850000|2022-01-10 18:54:10|15435.5|15434.5|15434|15433|15437.1|15436.1|15434|15433|127
1641840860000|2022-01-10 18:54:20|15433|15432|15433.3|15432.3|15434.4|15433.4|15429.8|15428.8|313
1641840870000|2022-01-10 18:54:30|15434.3|15433.3|15429.9|15428.9|15434.4|15433.4|15429.8|15428.8|144
1641840880000|2022-01-10 18:54:40|15430|15429|15430.5|15429.5|15431.5|15430.5|15427.5|15426.5|204
1641840890000|2022-01-10 18:54:50|15430.8|15429.8|15430|15429|15431.5|15430.5|15428.8|15427.8|90
1641840900000|2022-01-10 18:55:00|15430.1|15429.1|15434.4|15433.4|15437.9|15436.9|15428.9|15427.9|301
1641840910000|2022-01-10 18:55:10|15434.6|15433.6|15430.3|15429.3|15435.3|15434.3|15429.4|15428.4|240
1641840920000|2022-01-10 18:55:20|15430.1|15429.1|15429.9|15428.9|15431.3|15430.3|15429.4|15428.4|132
1641840930000|2022-01-10 18:55:30|15430.5|15429.5|15432.1|15431.1|15433.8|15432.8|15430.1|15429.1|110
1641840940000|2022-01-10 18:55:40|15432|15431|15432.9|15431.9|15436.3|15435.3|15431.9|15430.9|89
1641840950000|2022-01-10 18:55:50|15433|15432|15437|15436|15437.5|15436.5|15431.4|15430.4|140
1641840960000|2022-01-10 18:56:00|15437.1|15436.1|15426.6|15425.6|15437.4|15436.4|15425.9|15424.9|223
1641840970000|2022-01-10 18:56:10|15426.4|15425.4|15429|15428|15430.5|15429.5|15424.6|15423.6|136
1641840980000|2022-01-10 18:56:20|15428.9|15427.9|15431.4|15430.4|15433.4|15432.4|15427.4|15426.4|141
1641840990000|2022-01-10 18:56:30|15432.1|15431.1|15429.9|15428.9|15432.6|15431.6|15429.9|15428.9|156
1641841000000|2022-01-10 18:56:40|15429.8|15428.8|15426.6|15425.6|15430.4|15429.4|15426.4|15425.4|140
1641841010000|2022-01-10 18:56:50|15426.5|15425.5|15420.1|15419.1|15427.1|15426.1|15417|15416|374
1641841020000|2022-01-10 18:57:00|15420.3|15419.3|15419|15418|15422.6|15421.6|15418.5|15417.5|386
1641841030000|2022-01-10 18:57:10|15419.4|15418.4|15421|15420|15421.1|15420.1|15416.9|15415.9|191
1641841040000|2022-01-10 18:57:20|15421.1|15420.1|15417.4|15416.4|15421.8|15420.8|15416.8|15415.8|122
1641841050000|2022-01-10 18:57:30|15417.1|15416.1|15412.8|15411.8|15417.6|15416.6|15409.5|15408.5|997
1641841060000|2022-01-10 18:57:40|15412.6|15411.6|15409.3|15408.3|15412.9|15411.9|15404.8|15403.8|375
1641841070000|2022-01-10 18:57:50|15409.6|15408.6|15410.3|15409.3|15411.6|15410.6|15404.4|15403.4|416
1641841080000|2022-01-10 18:58:00|15410.4|15409.4|15417|15416|15418.4|15417.4|15410.4|15409.4|305
1641841090000|2022-01-10 18:58:10|15417.4|15416.4|15417.9|15416.9|15418.4|15417.4|15414.6|15413.6|205
1641841100000|2022-01-10 18:58:20|15417.4|15416.4|15416.6|15415.6|15418.5|15417.5|15414.8|15413.8|127
1641841110000|2022-01-10 18:58:30|15416.8|15415.8|15417|15416|15418.5|15417.5|15416.6|15415.6|151
1641841120000|2022-01-10 18:58:40|15417.3|15416.3|15416.3|15415.3|15417.6|15416.6|15413.1|15412.1|100
1641841130000|2022-01-10 18:58:50|15416.4|15415.4|15421.3|15420.3|15423.3|15422.3|15415.8|15414.8|198
1641841140000|2022-01-10 18:59:00|15421.1|15420.1|15423.1|15422.1|15424.3|15423.3|15421.1|15420.1|229
1641841150000|2022-01-10 18:59:10|15423|15422|15424.8|15423.8|15425.4|15424.4|15422|15421|180
1641841160000|2022-01-10 18:59:20|15424.6|15423.6|15423.8|15422.8|15427.1|15426.1|15423|15422|169
1641841170000|2022-01-10 18:59:30|15423.4|15422.4|15422.6|15421.6|15423.6|15422.6|15419.9|15418.9|167
1641841180000|2022-01-10 18:59:40|15422.4|15421.4|15419.6|15418.6|15423.6|15422.6|15419.6|15418.6|90
1641841190000|2022-01-10 18:59:50|15419.8|15418.8|15420.9|15419.9|15424.1|15423.1|15419.8|15418.8|279
1641841200000|2022-01-10 19:00:00|15421.1|15420.1|15421.3|15420.3|15427.5|15426.5|15415.3|15414.3|743
1641841210000|2022-01-10 19:00:10|15421.1|15420.1|15426.6|15425.6|15427.3|15426.3|15416.5|15415.5|382
1641841220000|2022-01-10 19:00:20|15426.4|15425.4|15422.8|15421.8|15427.4|15426.4|15422.1|15421.1|122
1641841230000|2022-01-10 19:00:30|15422.6|15421.6|15423.1|15422.1|15424.1|15423.1|15422.3|15421.3|61
1641841240000|2022-01-10 19:00:40|15423.3|15422.3|15428.3|15427.3|15429|15428|15423.3|15422.3|162
1641841250000|2022-01-10 19:00:50|15428.6|15427.6|15424.9|15423.9|15429.8|15428.8|15424.4|15423.4|126
1641841260000|2022-01-10 19:01:00|15425.3|15424.3|15433.6|15432.6|15435.1|15434.1|15425.3|15424.3|305
1641841270000|2022-01-10 19:01:10|15433.5|15432.5|15434.6|15433.6|15435.5|15434.5|15432.9|15431.9|101
1641841280000|2022-01-10 19:01:20|15434.8|15433.8|15436.1|15435.1|15436.6|15435.6|15434.8|15433.8|103
1641841290000|2022-01-10 19:01:30|15436.5|15435.5|15438|15437|15439.1|15438.1|15435.6|15434.6|238
1641841300000|2022-01-10 19:01:40|15438.1|15437.1|15443.6|15442.6|15445.3|15444.3|15436.9|15435.9|512
1641841310000|2022-01-10 19:01:50|15444|15443|15447|15446|15448.1|15447.1|15443.9|15442.9|314
1641841320000|2022-01-10 19:02:00|15447.1|15446.1|15444.3|15443.3|15447.6|15446.6|15441.1|15440.1|397
1641841330000|2022-01-10 19:02:10|15444.4|15443.4|15449.1|15448.1|15449.8|15448.8|15443.8|15442.8|325
1641841340000|2022-01-10 19:02:20|15449.3|15448.3|15452.1|15451.1|15454|15453|15448.3|15447.3|268
1641841350000|2022-01-10 19:02:30|15452.3|15451.3|15448.6|15447.6|15452.3|15451.3|15448.6|15447.6|140
1641841360000|2022-01-10 19:02:40|15448.8|15447.8|15448.3|15447.3|15449.8|15448.8|15447.4|15446.4|161
1641841370000|2022-01-10 19:02:50|15448.5|15447.5|15450.6|15449.6|15450.6|15449.6|15448.4|15447.4|119
1641841380000|2022-01-10 19:03:00|15451|15450|15450.6|15449.6|15454.1|15453.1|15449.5|15448.5|351
1641841390000|2022-01-10 19:03:10|15450.8|15449.8|15445.5|15444.5|15451.4|15450.4|15444.1|15443.1|262
1641841400000|2022-01-10 19:03:20|15445.4|15444.4|15447.5|15446.5|15448.6|15447.6|15443.8|15442.8|283
1641841410000|2022-01-10 19:03:30|15447.4|15446.4|15446.8|15445.8|15447.6|15446.6|15444.1|15443.1|300
1641841420000|2022-01-10 19:03:40|15446.6|15445.6|15448.8|15447.8|15448.8|15447.8|15445|15444|138
1641841430000|2022-01-10 19:03:50|15448.9|15447.9|15451.9|15450.9|15453.6|15452.6|15448.9|15447.9|158
1641841440000|2022-01-10 19:04:00|15452|15451|15454.6|15453.6|15455.6|15454.6|15450.1|15449.1|212
1641841450000|2022-01-10 19:04:10|15454.8|15453.8|15452.6|15451.6|15457|15456|15451.1|15450.1|233
1641841460000|2022-01-10 19:04:20|15452.5|15451.5|15460.1|15459.1|15460.5|15459.5|15452.4|15451.4|419
1641841470000|2022-01-10 19:04:30|15459.9|15458.9|15459.5|15458.5|15463.3|15462.3|15459.3|15458.3|456
1641841480000|2022-01-10 19:04:40|15459.6|15458.6|15461.9|15460.9|15462.3|15461.3|15459.4|15458.4|265
1641841490000|2022-01-10 19:04:50|15462|15461|15464.1|15463.1|15464.5|15463.5|15460.1|15459.1|364
1641841500000|2022-01-10 19:05:00|15464|15463|15459.8|15458.8|15464.6|15463.6|15458.4|15457.4|342
1641841510000|2022-01-10 19:05:10|15459.6|15458.6|15459.4|15458.4|15460.8|15459.8|15457.6|15456.6|289
1641841520000|2022-01-10 19:05:20|15458.8|15457.8|15455.8|15454.8|15458.9|15457.9|15454.4|15453.4|191
1641841530000|2022-01-10 19:05:30|15455.5|15454.5|15457.4|15456.4|15458|15457|15449.1|15448.1|336
1641841540000|2022-01-10 19:05:40|15457.5|15456.5|15454|15453|15457.5|15456.5|15452.4|15451.4|176
1641841550000|2022-01-10 19:05:50|15453.9|15452.9|15458.4|15457.4|15461.3|15460.3|15453.9|15452.9|196
1641841560000|2022-01-10 19:06:00|15458.5|15457.5|15451.6|15450.6|15458.6|15457.6|15450.9|15449.9|224
1641841570000|2022-01-10 19:06:10|15451.8|15450.8|15452.4|15451.4|15453.1|15452.1|15449.3|15448.3|138
1641841580000|2022-01-10 19:06:20|15452.5|15451.5|15459.1|15458.1|15459.5|15458.5|15452.5|15451.5|172
1641841590000|2022-01-10 19:06:30|15459.3|15458.3|15461.4|15460.4|15462.1|15461.1|15457.9|15456.9|138
1641841600000|2022-01-10 19:06:40|15461|15460|15465.1|15464.1|15466.4|15465.4|15460.8|15459.8|234
1641841610000|2022-01-10 19:06:50|15464.9|15463.9|15462.4|15461.4|15466.6|15465.6|15460.9|15459.9|214
1641841620000|2022-01-10 19:07:00|15462.6|15461.6|15468.6|15467.6|15469.3|15468.3|15462|15461|241
1641841630000|2022-01-10 19:07:10|15469|15468|15477.1|15476.1|15479.6|15478.6|15468|15467|803
1641841640000|2022-01-10 19:07:20|15477.5|15476.5|15479.9|15478.9|15482.1|15481.1|15477.3|15476.3|374
1641841650000|2022-01-10 19:07:30|15480.1|15479.1|15477.5|15476.5|15480.6|15479.6|15477.3|15476.3|247
1641841660000|2022-01-10 19:07:40|15477.3|15476.3|15475.9|15474.9|15477.4|15476.4|15475|15474|241
1641841670000|2022-01-10 19:07:50|15476|15475|15472.5|15471.5|15477|15476|15472.5|15471.5|205
1641841680000|2022-01-10 19:08:00|15472.4|15471.4|15476.1|15475.1|15476.4|15475.4|15468.9|15467.9|233
1641841690000|2022-01-10 19:08:10|15476|15475|15469.1|15468.1|15476|15475|15468|15467|207
1641841700000|2022-01-10 19:08:20|15469|15468|15467.8|15466.8|15471.4|15470.4|15467.8|15466.8|229
1641841710000|2022-01-10 19:08:30|15468.1|15467.1|15472.4|15471.4|15473.1|15472.1|15468.1|15467.1|194
1641841720000|2022-01-10 19:08:40|15472.3|15471.3|15473.3|15472.3|15474.9|15473.9|15472.3|15471.3|170
1641841730000|2022-01-10 19:08:50|15473.6|15472.6|15474.4|15473.4|15475.3|15474.3|15472.6|15471.6|380
1641841740000|2022-01-10 19:09:00|15474.5|15473.5|15473.4|15472.4|15476.5|15475.5|15473|15472|244
1641841750000|2022-01-10 19:09:10|15473.3|15472.3|15473.4|15472.4|15477.1|15476.1|15472.5|15471.5|216
1641841760000|2022-01-10 19:09:20|15473.5|15472.5|15475.1|15474.1|15476.8|15475.8|15472.6|15471.6|135
1641841770000|2022-01-10 19:09:30|15476.6|15475.6|15475.4|15474.4|15477.8|15476.8|15474.6|15473.6|69
1641841780000|2022-01-10 19:09:40|15475.5|15474.5|15478.4|15477.4|15478.4|15477.4|15474.1|15473.1|52
1641841790000|2022-01-10 19:09:50|15478.5|15477.5|15476.1|15475.1|15480.8|15479.8|15475.5|15474.5|280
1641841800000|2022-01-10 19:10:00|15476|15475|15475.9|15474.9|15478.3|15477.3|15475.3|15474.3|223
1641841810000|2022-01-10 19:10:10|15475.8|15474.8|15475|15474|15478.6|15477.6|15473.1|15472.1|516
1641841820000|2022-01-10 19:10:20|15475.1|15474.1|15468|15467|15476.4|15475.4|15468|15467|310
1641841830000|2022-01-10 19:10:30|15467.6|15466.6|15461.1|15460.1|15468.5|15467.5|15460.5|15459.5|319
1641841840000|2022-01-10 19:10:40|15461.3|15460.3|15458.8|15457.8|15462.6|15461.6|15458.3|15457.3|271
1641841850000|2022-01-10 19:10:50|15459|15458|15458.8|15457.8|15460.1|15459.1|15457.3|15456.3|189
1641841860000|2022-01-10 19:11:00|15458.6|15457.6|15465|15464|15465.4|15464.4|15458.6|15457.6|239
1641841870000|2022-01-10 19:11:10|15464.9|15463.9|15461.1|15460.1|15465.1|15464.1|15459.6|15458.6|165
1641841880000|2022-01-10 19:11:20|15461|15460|15460.4|15459.4|15461.1|15460.1|15453.4|15452.4|241
1641841890000|2022-01-10 19:11:30|15460.5|15459.5|15462|15461|15463.3|15462.3|15460.5|15459.5|150
1641841900000|2022-01-10 19:11:40|15462.3|15461.3|15460.1|15459.1|15463.9|15462.9|15459.4|15458.4|123
1641841910000|2022-01-10 19:11:50|15460|15459|15461.1|15460.1|15462.8|15461.8|15459.6|15458.6|89
1641841920000|2022-01-10 19:12:00|15461|15460|15466.1|15465.1|15466.3|15465.3|15461|15460|168
1641841930000|2022-01-10 19:12:10|15466|15465|15465.3|15464.3|15469.8|15468.8|15464.4|15463.4|282
1641841940000|2022-01-10 19:12:20|15465.1|15464.1|15461.8|15460.8|15465.3|15464.3|15457.5|15456.5|237
1641841950000|2022-01-10 19:12:30|15461.5|15460.5|15454.6|15453.6|15462.9|15461.9|15453.9|15452.9|188
1641841960000|2022-01-10 19:12:40|15454.5|15453.5|15455.8|15454.8|15457.4|15456.4|15454.5|15453.5|155
1641841970000|2022-01-10 19:12:50|15455.6|15454.6|15457.8|15456.8|15458.8|15457.8|15455.6|15454.6|123
1641841980000|2022-01-10 19:13:00|15457|15456|15459.8|15458.8|15463.4|15462.4|15455|15454|242
1641841990000|2022-01-10 19:13:10|15459.6|15458.6|15458.9|15457.9|15461.1|15460.1|15457.9|15456.9|61
1641842000000|2022-01-10 19:13:20|15458.8|15457.8|15464|15463|15465|15464|15458.3|15457.3|138
1641842010000|2022-01-10 19:13:30|15464.1|15463.1|15463.6|15462.6|15466.8|15465.8|15463.3|15462.3|108
1641842020000|2022-01-10 19:13:40|15462.8|15461.8|15459|15458|15463.3|15462.3|15457.6|15456.6|98
1641842030000|2022-01-10 19:13:50|15459.1|15458.1|15462.4|15461.4|15463|15462|15458.9|15457.9|50
1641842040000|2022-01-10 19:14:00|15462.3|15461.3|15463.8|15462.8|15465.5|15464.5|15461.6|15460.6|167
1641842050000|2022-01-10 19:14:10|15463.6|15462.6|15465.1|15464.1|15465.1|15464.1|15462.4|15461.4|76
1641842060000|2022-01-10 19:14:20|15465|15464|15464|15463|15465.6|15464.6|15463.5|15462.5|58
1641842070000|2022-01-10 19:14:30|15463.8|15462.8|15466.4|15465.4|15466.4|15465.4|15463.5|15462.5|49
1641842080000|2022-01-10 19:14:40|15466.5|15465.5|15466.9|15465.9|15467.6|15466.6|15463.8|15462.8|96
1641842090000|2022-01-10 19:14:50|15467.1|15466.1|15460.9|15459.9|15467.1|15466.1|15460.9|15459.9|120
1641842100000|2022-01-10 19:15:00|15460.8|15459.8|15467.5|15466.5|15468.8|15467.8|15457.4|15456.4|542
1641842110000|2022-01-10 19:15:10|15468.1|15467.1|15472.5|15471.5|15473|15472|15466.8|15465.8|193
1641842120000|2022-01-10 19:15:20|15472.4|15471.4|15471.4|15470.4|15474.6|15473.6|15470.8|15469.8|186
1641842130000|2022-01-10 19:15:30|15471.5|15470.5|15475.1|15474.1|15475.5|15474.5|15470.6|15469.6|154
1641842140000|2022-01-10 19:15:40|15475|15474|15474|15473|15477|15476|15473.3|15472.3|191
1641842150000|2022-01-10 19:15:50|15474.1|15473.1|15480|15479|15480.3|15479.3|15472.8|15471.8|191
1641842160000|2022-01-10 19:16:00|15480.8|15479.8|15481.3|15480.3|15481.8|15480.8|15477.4|15476.4|185
1641842170000|2022-01-10 19:16:10|15481|15480|15484.8|15483.8|15488|15487|15481|15480|556
1641842180000|2022-01-10 19:16:20|15485.1|15484.1|15486.6|15485.6|15488.6|15487.6|15484.5|15483.5|202
1641842190000|2022-01-10 19:16:30|15486.1|15485.1|15486.6|15485.6|15489.5|15488.5|15485.6|15484.6|231
1641842200000|2022-01-10 19:16:40|15486.1|15485.1|15485.9|15484.9|15488.3|15487.3|15485.5|15484.5|171
1641842210000|2022-01-10 19:16:50|15486.1|15485.1|15485|15484|15487.4|15486.4|15485|15484|130
1641842220000|2022-01-10 19:17:00|15484.8|15483.8|15477.4|15476.4|15486.6|15485.6|15477.4|15476.4|289
1641842230000|2022-01-10 19:17:10|15477.6|15476.6|15476.5|15475.5|15479.1|15478.1|15474.5|15473.5|189
1641842240000|2022-01-10 19:17:20|15476.8|15475.8|15480|15479|15481|15480|15475.1|15474.1|190
1641842250000|2022-01-10 19:17:30|15480.1|15479.1|15480.4|15479.4|15481.5|15480.5|15476.9|15475.9|164
1641842260000|2022-01-10 19:17:40|15481|15480|15483.5|15482.5|15486|15485|15477.5|15476.5|235
1641842270000|2022-01-10 19:17:50|15483.4|15482.4|15480.3|15479.3|15484|15483|15480.3|15479.3|121
1641842280000|2022-01-10 19:18:00|15480.1|15479.1|15477.9|15476.9|15480.9|15479.9|15475|15474|127
1641842290000|2022-01-10 19:18:10|15478.1|15477.1|15476.6|15475.6|15478.3|15477.3|15474.9|15473.9|174
1641842300000|2022-01-10 19:18:20|15476.8|15475.8|15476|15475|15478.1|15477.1|15475.1|15474.1|162
1641842310000|2022-01-10 19:18:30|15475.9|15474.9|15469.9|15468.9|15476.1|15475.1|15469.4|15468.4|182
1641842320000|2022-01-10 19:18:40|15470.1|15469.1|15470.4|15469.4|15473.9|15472.9|15469.5|15468.5|125
1641842330000|2022-01-10 19:18:50|15470.3|15469.3|15470.1|15469.1|15473.3|15472.3|15468.9|15467.9|132
1641842340000|2022-01-10 19:19:00|15470.3|15469.3|15477.4|15476.4|15477.9|15476.9|15470.1|15469.1|135
1641842350000|2022-01-10 19:19:10|15477.3|15476.3|15477.6|15476.6|15478.5|15477.5|15475.3|15474.3|119
1641842360000|2022-01-10 19:19:20|15477.4|15476.4|15478.9|15477.9|15479.1|15478.1|15476.6|15475.6|61
1641842370000|2022-01-10 19:19:30|15479|15478|15477.4|15476.4|15479.5|15478.5|15476.6|15475.6|83
1641842380000|2022-01-10 19:19:40|15477.8|15476.8|15481.1|15480.1|15481.9|15480.9|15477.6|15476.6|199
1641842390000|2022-01-10 19:19:50|15480.9|15479.9|15478.1|15477.1|15481.5|15480.5|15477.9|15476.9|133
1641842400000|2022-01-10 19:20:00|15478.3|15477.3|15476.5|15475.5|15478.6|15477.6|15472.8|15471.8|209
1641842410000|2022-01-10 19:20:10|15475.8|15474.8|15473.4|15472.4|15475.8|15474.8|15471.1|15470.1|192
1641842420000|2022-01-10 19:20:20|15473.6|15472.6|15471.8|15470.8|15474.1|15473.1|15470|15469|133
1641842430000|2022-01-10 19:20:30|15471.6|15470.6|15480.9|15479.9|15481.4|15480.4|15470.1|15469.1|295
1641842440000|2022-01-10 19:20:40|15480|15479|15483.1|15482.1|15483.1|15482.1|15479.4|15478.4|138
1641842450000|2022-01-10 19:20:50|15483.3|15482.3|15487.8|15486.8|15488.9|15487.9|15482.9|15481.9|193
1641842460000|2022-01-10 19:21:00|15487.5|15486.5|15485.6|15484.6|15487.8|15486.8|15484.3|15483.3|129
1641842470000|2022-01-10 19:21:10|15485.8|15484.8|15490|15489|15490.9|15489.9|15485.8|15484.8|181
1641842480000|2022-01-10 19:21:20|15489.9|15488.9|15483.1|15482.1|15489.9|15488.9|15482.6|15481.6|248
1641842490000|2022-01-10 19:21:30|15483|15482|15487.5|15486.5|15492.3|15491.3|15482.1|15481.1|313
1641842500000|2022-01-10 19:21:40|15487.8|15486.8|15483.1|15482.1|15487.9|15486.9|15483.1|15482.1|195
1641842510000|2022-01-10 19:21:50|15483.4|15482.4|15477.9|15476.9|15483.4|15482.4|15476|15475|161
1641842520000|2022-01-10 19:22:00|15478|15477|15485.3|15484.3|15485.3|15484.3|15478|15477|144
1641842530000|2022-01-10 19:22:10|15485|15484|15480.3|15479.3|15486|15485|15480.3|15479.3|128
1641842540000|2022-01-10 19:22:20|15480.4|15479.4|15481.4|15480.4|15482.9|15481.9|15477.1|15476.1|124
1641842550000|2022-01-10 19:22:30|15481.3|15480.3|15479.1|15478.1|15481.4|15480.4|15477.1|15476.1|83
1641842560000|2022-01-10 19:22:40|15480.1|15479.1|15475.5|15474.5|15480.1|15479.1|15472.1|15471.1|163
1641842570000|2022-01-10 19:22:50|15475.6|15474.6|15475.1|15474.1|15476.1|15475.1|15471.9|15470.9|81
1641842580000|2022-01-10 19:23:00|15474.3|15473.3|15478.3|15477.3|15479.5|15478.5|15474.1|15473.1|159
1641842590000|2022-01-10 19:23:10|15478.6|15477.6|15479.1|15478.1|15481.8|15480.8|15478.1|15477.1|90
1641842600000|2022-01-10 19:23:20|15479|15478|15477.1|15476.1|15479.1|15478.1|15474.4|15473.4|83
1641842610000|2022-01-10 19:23:30|15477|15476|15476.4|15475.4|15479.6|15478.6|15475.1|15474.1|63
1641842620000|2022-01-10 19:23:40|15476.5|15475.5|15477.6|15476.6|15478.4|15477.4|15476.1|15475.1|27
1641842630000|2022-01-10 19:23:50|15477.5|15476.5|15475.8|15474.8|15478.1|15477.1|15475.4|15474.4|70
1641842640000|2022-01-10 19:24:00|15475.5|15474.5|15478|15477|15479.1|15478.1|15473|15472|132
1641842650000|2022-01-10 19:24:10|15478.1|15477.1|15477.4|15476.4|15479.9|15478.9|15476.1|15475.1|92
1641842660000|2022-01-10 19:24:20|15477.6|15476.6|15471.3|15470.3|15477.6|15476.6|15471.3|15470.3|95
1641842670000|2022-01-10 19:24:30|15471.1|15470.1|15474.9|15473.9|15475.1|15474.1|15471|15470|114
1641842680000|2022-01-10 19:24:40|15474.5|15473.5|15472.1|15471.1|15475.6|15474.6|15472.1|15471.1|123
1641842690000|2022-01-10 19:24:50|15472.6|15471.6|15472.5|15471.5|15473.9|15472.9|15471.6|15470.6|53
1641842700000|2022-01-10 19:25:00|15472.4|15471.4|15474.6|15473.6|15476.1|15475.1|15470.8|15469.8|194
1641842710000|2022-01-10 19:25:10|15475|15474|15477.9|15476.9|15478.5|15477.5|15474.9|15473.9|78
1641842720000|2022-01-10 19:25:20|15477.8|15476.8|15477.9|15476.9|15479|15478|15476|15475|44
1641842730000|2022-01-10 19:25:30|15478.1|15477.1|15476.3|15475.3|15479|15478|15475.6|15474.6|66
1641842740000|2022-01-10 19:25:40|15476.1|15475.1|15471.5|15470.5|15477.3|15476.3|15468.8|15467.8|156
1641842750000|2022-01-10 19:25:50|15471.6|15470.6|15467.6|15466.6|15471.6|15470.6|15465.3|15464.3|280
1641842760000|2022-01-10 19:26:00|15467.9|15466.9|15468.5|15467.5|15472.9|15471.9|15466.3|15465.3|273
1641842770000|2022-01-10 19:26:10|15468.4|15467.4|15468.5|15467.5|15471.1|15470.1|15468|15467|102
1641842780000|2022-01-10 19:26:20|15469.4|15468.4|15470.5|15469.5|15472.4|15471.4|15468.9|15467.9|169
1641842790000|2022-01-10 19:26:30|15470.6|15469.6|15471.9|15470.9|15473|15472|15470.1|15469.1|92
1641842800000|2022-01-10 19:26:40|15472.1|15471.1|15474.6|15473.6|15477.6|15476.6|15471.9|15470.9|199
1641842810000|2022-01-10 19:26:50|15474.8|15473.8|15476.9|15475.9|15478|15477|15474.4|15473.4|88
1641842820000|2022-01-10 19:27:00|15476.8|15475.8|15477.9|15476.9|15479.1|15478.1|15475.4|15474.4|195
1641842830000|2022-01-10 19:27:10|15477.8|15476.8|15481.8|15480.8|15482.3|15481.3|15475.3|15474.3|154
1641842840000|2022-01-10 19:27:20|15481.4|15480.4|15486.3|15485.3|15486.6|15485.6|15480|15479|142
1641842850000|2022-01-10 19:27:30|15486.4|15485.4|15488.6|15487.6|15489.8|15488.8|15485.6|15484.6|138
1641842860000|2022-01-10 19:27:40|15488.9|15487.9|15489.5|15488.5|15491.4|15490.4|15487.6|15486.6|163
1641842870000|2022-01-10 19:27:50|15489.6|15488.6|15487.5|15486.5|15489.8|15488.8|15485.6|15484.6|198
1641842880000|2022-01-10 19:28:00|15487.4|15486.4|15487.4|15486.4|15487.9|15486.9|15484|15483|99
1641842890000|2022-01-10 19:28:10|15487.1|15486.1|15482.5|15481.5|15487.6|15486.6|15481.8|15480.8|105
1641842900000|2022-01-10 19:28:20|15482.4|15481.4|15479|15478|15482.4|15481.4|15477.4|15476.4|213
1641842910000|2022-01-10 19:28:30|15479.4|15478.4|15479.8|15478.8|15481.3|15480.3|15478.5|15477.5|87
1641842920000|2022-01-10 19:28:40|15479.6|15478.6|15480.4|15479.4|15484.6|15483.6|15479|15478|184
1641842930000|2022-01-10 19:28:50|15479.6|15478.6|15480.1|15479.1|15481.3|15480.3|15477.4|15476.4|112
1641842940000|2022-01-10 19:29:00|15480|15479|15486.1|15485.1|15486.1|15485.1|15479.1|15478.1|92
1641842950000|2022-01-10 19:29:10|15485.9|15484.9|15484.6|15483.6|15486.9|15485.9|15484.3|15483.3|122
1641842960000|2022-01-10 19:29:20|15484.5|15483.5|15486.5|15485.5|15488.3|15487.3|15483.1|15482.1|79
1641842970000|2022-01-10 19:29:30|15486.4|15485.4|15487.6|15486.6|15487.9|15486.9|15484.9|15483.9|106
1641842980000|2022-01-10 19:29:40|15487.9|15486.9|15489.8|15488.8|15492.5|15491.5|15487.6|15486.6|357
1641842990000|2022-01-10 19:29:50|15488.8|15487.8|15484|15483|15488.8|15487.8|15482.4|15481.4|164
1641843000000|2022-01-10 19:30:00|15484.3|15483.3|15489.4|15488.4|15490.4|15489.4|15484|15483|238
1641843010000|2022-01-10 19:30:10|15489.3|15488.3|15491.5|15490.5|15491.9|15490.9|15485.3|15484.3|202
1641843020000|2022-01-10 19:30:20|15491|15490|15491.5|15490.5|15491.8|15490.8|15488.5|15487.5|103
1641843030000|2022-01-10 19:30:30|15491.6|15490.6|15484.1|15483.1|15493.8|15492.8|15483.3|15482.3|276
1641843040000|2022-01-10 19:30:40|15484.3|15483.3|15491.1|15490.1|15492.8|15491.8|15482.6|15481.6|217
1641843050000|2022-01-10 19:30:50|15491|15490|15499.1|15498.1|15499.3|15498.3|15491|15490|382
1641843060000|2022-01-10 19:31:00|15498.9|15497.9|15497.5|15496.5|15500.3|15499.3|15496.6|15495.6|234
1641843070000|2022-01-10 19:31:10|15497.4|15496.4|15496|15495|15498|15497|15495.3|15494.3|159
1641843080000|2022-01-10 19:31:20|15496.1|15495.1|15496.1|15495.1|15497|15496|15495|15494|110
1641843090000|2022-01-10 19:31:30|15496.3|15495.3|15497|15496|15498.9|15497.9|15496|15495|121
1641843100000|2022-01-10 19:31:40|15497.1|15496.1|15494.4|15493.4|15499.5|15498.5|15493|15492|118
1641843110000|2022-01-10 19:31:50|15494.3|15493.3|15496.3|15495.3|15496.8|15495.8|15490.9|15489.9|139
1641843120000|2022-01-10 19:32:00|15495.9|15494.9|15492.1|15491.1|15496.8|15495.8|15491.3|15490.3|116
1641843130000|2022-01-10 19:32:10|15492.3|15491.3|15488|15487|15493.6|15492.6|15488|15487|147
1641843140000|2022-01-10 19:32:20|15488.4|15487.4|15485.3|15484.3|15490.3|15489.3|15484.3|15483.3|212
1641843150000|2022-01-10 19:32:30|15485.4|15484.4|15482.8|15481.8|15486.5|15485.5|15479.6|15478.6|251
1641843160000|2022-01-10 19:32:40|15482.6|15481.6|15479|15478|15482.6|15481.6|15476.8|15475.8|236
1641843170000|2022-01-10 19:32:50|15479.6|15478.6|15478.8|15477.8|15481.1|15480.1|15477.8|15476.8|168
1641843180000|2022-01-10 19:33:00|15478.6|15477.6|15484.9|15483.9|15485.5|15484.5|15478.6|15477.6|220
1641843190000|2022-01-10 19:33:10|15485|15484|15482.4|15481.4|15485|15484|15480|15479|115
1641843200000|2022-01-10 19:33:20|15483.1|15482.1|15480.4|15479.4|15484|15483|15478.9|15477.9|126
1641843210000|2022-01-10 19:33:30|15480.6|15479.6|15485.1|15484.1|15485.4|15484.4|15480.3|15479.3|137
1641843220000|2022-01-10 19:33:40|15485.3|15484.3|15487.6|15486.6|15487.9|15486.9|15483.8|15482.8|88
1641843230000|2022-01-10 19:33:50|15487.4|15486.4|15493|15492|15493.9|15492.9|15486.6|15485.6|215
1641843240000|2022-01-10 19:34:00|15492.6|15491.6|15491.3|15490.3|15496|15495|15489.3|15488.3|146
1641843250000|2022-01-10 19:34:10|15490|15489|15498.4|15497.4|15498.4|15497.4|15490|15489|214
1641843260000|2022-01-10 19:34:20|15498.3|15497.3|15497.4|15496.4|15498.8|15497.8|15495|15494|217
1641843270000|2022-01-10 19:34:30|15497.3|15496.3|15500.1|15499.1|15504.6|15503.6|15497.3|15496.3|576
1641843280000|2022-01-10 19:34:40|15499.9|15498.9|15501.5|15500.5|15503.3|15502.3|15498.5|15497.5|207
1641843290000|2022-01-10 19:34:50|15501.6|15500.6|15508.3|15507.3|15508.3|15507.3|15500|15499|274
1641843300000|2022-01-10 19:35:00|15508|15507|15505.3|15504.3|15508|15507|15502.5|15501.5|185
1641843310000|2022-01-10 19:35:10|15507.1|15506.1|15505.8|15504.8|15507.8|15506.8|15504|15503|259
1641843320000|2022-01-10 19:35:20|15505.5|15504.5|15507.1|15506.1|15507.6|15506.6|15502.3|15501.3|147
1641843330000|2022-01-10 19:35:30|15507.3|15506.3|15504.5|15503.5|15508.9|15507.9|15504.1|15503.1|245
1641843340000|2022-01-10 19:35:40|15505.1|15504.1|15511.1|15510.1|15511.5|15510.5|15503.3|15502.3|388
1641843350000|2022-01-10 19:35:50|15511.3|15510.3|15503|15502|15511.5|15510.5|15503|15502|228
1641843360000|2022-01-10 19:36:00|15503.5|15502.5|15505.5|15504.5|15507.8|15506.8|15503|15502|105
1641843370000|2022-01-10 19:36:10|15505.4|15504.4|15507.8|15506.8|15509.4|15508.4|15504.9|15503.9|77
1641843380000|2022-01-10 19:36:20|15506.9|15505.9|15509.4|15508.4|15510.1|15509.1|15506|15505|77
1641843390000|2022-01-10 19:36:30|15509.5|15508.5|15517.3|15516.3|15517.4|15516.4|15509.5|15508.5|401
1641843400000|2022-01-10 19:36:40|15517|15516|15516.4|15515.4|15519.3|15518.3|15514.3|15513.3|563
1641843410000|2022-01-10 19:36:50|15516.3|15515.3|15514.8|15513.8|15519.4|15518.4|15514.6|15513.6|509
1641843420000|2022-01-10 19:37:00|15515.3|15514.3|15508.6|15507.6|15515.8|15514.8|15507.9|15506.9|231
1641843430000|2022-01-10 19:37:10|15508.5|15507.5|15504.8|15503.8|15511|15510|15504.8|15503.8|177
1641843440000|2022-01-10 19:37:20|15504.5|15503.5|15499.6|15498.6|15506.1|15505.1|15498.3|15497.3|360
1641843450000|2022-01-10 19:37:30|15499.5|15498.5|15499.4|15498.4|15500.9|15499.9|15497.1|15496.1|284
1641843460000|2022-01-10 19:37:40|15499.5|15498.5|15500.5|15499.5|15501.5|15500.5|15498.5|15497.5|93
1641843470000|2022-01-10 19:37:50|15501.4|15500.4|15503.6|15502.6|15504.6|15503.6|15500.3|15499.3|145
1641843480000|2022-01-10 19:38:00|15503.9|15502.9|15504.4|15503.4|15505.5|15504.5|15501|15500|121
1641843490000|2022-01-10 19:38:10|15504.5|15503.5|15505.5|15504.5|15506.8|15505.8|15504|15503|164
1641843500000|2022-01-10 19:38:20|15505.4|15504.4|15502.5|15501.5|15505.5|15504.5|15502.1|15501.1|87
1641843510000|2022-01-10 19:38:30|15502.4|15501.4|15501.9|15500.9|15502.8|15501.8|15497.3|15496.3|185
1641843520000|2022-01-10 19:38:40|15501.6|15500.6|15499.6|15498.6|15501.8|15500.8|15496.6|15495.6|209
1641843530000|2022-01-10 19:38:50|15499.4|15498.4|15496.9|15495.9|15500|15499|15496.9|15495.9|86
1641843540000|2022-01-10 19:39:00|15497|15496|15501.3|15500.3|15502|15501|15494|15493|193
1641843550000|2022-01-10 19:39:10|15500.8|15499.8|15499.8|15498.8|15501.5|15500.5|15498.8|15497.8|140
1641843560000|2022-01-10 19:39:20|15499.5|15498.5|15498.6|15497.6|15500|15499|15495.6|15494.6|58
1641843570000|2022-01-10 19:39:30|15498.5|15497.5|15499.1|15498.1|15500.1|15499.1|15497|15496|58
1641843580000|2022-01-10 19:39:40|15499.3|15498.3|15501.5|15500.5|15502.6|15501.6|15498.5|15497.5|77
1641843590000|2022-01-10 19:39:50|15501.4|15500.4|15497|15496|15502|15501|15496.8|15495.8|102
1641843600000|2022-01-10 19:40:00|15497.6|15496.6|15501.9|15500.9|15502.5|15501.5|15497.5|15496.5|90
1641843610000|2022-01-10 19:40:10|15502|15501|15501|15500|15503.6|15502.6|15500.8|15499.8|99
1641843620000|2022-01-10 19:40:20|15501.4|15500.4|15508.4|15507.4|15512.1|15511.1|15501.4|15500.4|289
1641843630000|2022-01-10 19:40:30|15509.3|15508.3|15507.4|15506.4|15509.3|15508.3|15507|15506|96
1641843640000|2022-01-10 19:40:40|15507.5|15506.5|15505.6|15504.6|15507.5|15506.5|15504.5|15503.5|108
1641843650000|2022-01-10 19:40:50|15506.1|15505.1|15508.6|15507.6|15510.9|15509.9|15506.1|15505.1|150
1641843660000|2022-01-10 19:41:00|15508.8|15507.8|15508.9|15507.9|15512|15511|15508.5|15507.5|167
1641843670000|2022-01-10 19:41:10|15508.8|15507.8|15505.9|15504.9|15508.8|15507.8|15505.1|15504.1|130
1641843680000|2022-01-10 19:41:20|15506|15505|15503.8|15502.8|15509.4|15508.4|15502.6|15501.6|177
1641843690000|2022-01-10 19:41:30|15504.1|15503.1|15509.5|15508.5|15510.3|15509.3|15503.9|15502.9|94
1641843700000|2022-01-10 19:41:40|15509.6|15508.6|15510.5|15509.5|15510.8|15509.8|15508.4|15507.4|69
1641843710000|2022-01-10 19:41:50|15510.4|15509.4|15510.9|15509.9|15511|15510|15507.5|15506.5|90
1641843720000|2022-01-10 19:42:00|15511|15510|15513.6|15512.6|15513.8|15512.8|15510|15509|149
1641843730000|2022-01-10 19:42:10|15513.8|15512.8|15518|15517|15518.3|15517.3|15513.1|15512.1|277
1641843740000|2022-01-10 19:42:20|15516.6|15515.6|15520|15519|15520.5|15519.5|15515.3|15514.3|200
1641843750000|2022-01-10 19:42:30|15519.9|15518.9|15520.3|15519.3|15521.3|15520.3|15518.8|15517.8|148
1641843760000|2022-01-10 19:42:40|15520.5|15519.5|15509.5|15508.5|15520.5|15519.5|15508.9|15507.9|232
1641843770000|2022-01-10 19:42:50|15509.4|15508.4|15503.8|15502.8|15510.9|15509.9|15501.6|15500.6|388
1641843780000|2022-01-10 19:43:00|15503.9|15502.9|15503.3|15502.3|15504.8|15503.8|15501.5|15500.5|238
1641843790000|2022-01-10 19:43:10|15503.1|15502.1|15502.5|15501.5|15504.8|15503.8|15501.3|15500.3|146
1641843800000|2022-01-10 19:43:20|15502.6|15501.6|15500.9|15499.9|15505.6|15504.6|15500.3|15499.3|155
1641843810000|2022-01-10 19:43:30|15500.8|15499.8|15498.8|15497.8|15503|15502|15497.8|15496.8|114
1641843820000|2022-01-10 19:43:40|15498.6|15497.6|15493.3|15492.3|15498.6|15497.6|15490.3|15489.3|410
1641843830000|2022-01-10 19:43:50|15493.1|15492.1|15486.6|15485.6|15493.1|15492.1|15484.9|15483.9|314
1641843840000|2022-01-10 19:44:00|15486.4|15485.4|15490.1|15489.1|15491|15490|15484.8|15483.8|407
1641843850000|2022-01-10 19:44:10|15490.3|15489.3|15490.3|15489.3|15493.1|15492.1|15489.5|15488.5|186
1641843860000|2022-01-10 19:44:20|15490.1|15489.1|15488|15487|15491.5|15490.5|15485.1|15484.1|174
1641843870000|2022-01-10 19:44:30|15488.1|15487.1|15488.1|15487.1|15490.4|15489.4|15486.8|15485.8|119
1641843880000|2022-01-10 19:44:40|15488|15487|15482|15481|15488|15487|15480.9|15479.9|232
1641843890000|2022-01-10 19:44:50|15481.9|15480.9|15477|15476|15484.1|15483.1|15474.1|15473.1|422
1641843900000|2022-01-10 19:45:00|15477.3|15476.3|15479.4|15478.4|15482|15481|15477|15476|331
1641843910000|2022-01-10 19:45:10|15479.5|15478.5|15479.8|15478.8|15481.6|15480.6|15477.9|15476.9|201
1641843920000|2022-01-10 19:45:20|15479.9|15478.9|15481.1|15480.1|15483.3|15482.3|15478.5|15477.5|227
1641843930000|2022-01-10 19:45:30|15481.3|15480.3|15481.8|15480.8|15483.6|15482.6|15479.9|15478.9|118
1641843940000|2022-01-10 19:45:40|15481.9|15480.9|15484.8|15483.8|15485.8|15484.8|15480.1|15479.1|201
1641843950000|2022-01-10 19:45:50|15485.6|15484.6|15487.3|15486.3|15491|15490|15485.6|15484.6|358
1641843960000|2022-01-10 19:46:00|15487.8|15486.8|15482.9|15481.9|15488.1|15487.1|15481.4|15480.4|198
1641843970000|2022-01-10 19:46:10|15482.6|15481.6|15481|15480|15483.5|15482.5|15480.6|15479.6|111
1641843980000|2022-01-10 19:46:20|15480.8|15479.8|15480.8|15479.8|15482.3|15481.3|15476.5|15475.5|153
1641843990000|2022-01-10 19:46:30|15480.6|15479.6|15485.4|15484.4|15487.4|15486.4|15479.9|15478.9|178
1641844000000|2022-01-10 19:46:40|15485.3|15484.3|15484|15483|15486|15485|15482.5|15481.5|57
1641844010000|2022-01-10 19:46:50|15484.1|15483.1|15485.5|15484.5|15485.5|15484.5|15482.5|15481.5|99
1641844020000|2022-01-10 19:47:00|15485.6|15484.6|15486.6|15485.6|15490.4|15489.4|15485|15484|212
1641844030000|2022-01-10 19:47:10|15486.1|15485.1|15484.6|15483.6|15487.3|15486.3|15484.5|15483.5|151
1641844040000|2022-01-10 19:47:20|15484.5|15483.5|15481.6|15480.6|15485.1|15484.1|15480.1|15479.1|185
1641844050000|2022-01-10 19:47:30|15482.4|15481.4|15483.4|15482.4|15485.1|15484.1|15482.1|15481.1|72
1641844060000|2022-01-10 19:47:40|15483.5|15482.5|15484.5|15483.5|15484.8|15483.8|15481.3|15480.3|51
1641844070000|2022-01-10 19:47:50|15484.3|15483.3|15481.6|15480.6|15486.1|15485.1|15481|15480|126
1641844080000|2022-01-10 19:48:00|15481.9|15480.9|15486.6|15485.6|15487.1|15486.1|15480.6|15479.6|191
1641844090000|2022-01-10 19:48:10|15486.3|15485.3|15485.3|15484.3|15486.4|15485.4|15483.3|15482.3|118
1641844100000|2022-01-10 19:48:20|15485|15484|15486.4|15485.4|15490|15489|15485|15484|172
1641844110000|2022-01-10 19:48:30|15486.5|15485.5|15488.9|15487.9|15489.5|15488.5|15485.9|15484.9|98
1641844120000|2022-01-10 19:48:40|15488.8|15487.8|15489.4|15488.4|15490.1|15489.1|15488.6|15487.6|120
1641844130000|2022-01-10 19:48:50|15489.5|15488.5|15488.9|15487.9|15492|15491|15487.1|15486.1|241
1641844140000|2022-01-10 19:49:00|15489|15488|15488.8|15487.8|15489.5|15488.5|15488|15487|121
1641844150000|2022-01-10 19:49:10|15489|15488|15480.8|15479.8|15489|15488|15479.5|15478.5|115
1641844160000|2022-01-10 19:49:20|15481.3|15480.3|15491.8|15490.8|15491.8|15490.8|15480.8|15479.8|176
1641844170000|2022-01-10 19:49:30|15491.6|15490.6|15491|15490|15492.6|15491.6|15489.5|15488.5|117
1641844180000|2022-01-10 19:49:40|15491.3|15490.3|15488.4|15487.4|15491.3|15490.3|15488.3|15487.3|42
1641844190000|2022-01-10 19:49:50|15488.1|15487.1|15489.6|15488.6|15489.8|15488.8|15486.3|15485.3|76
1641844200000|2022-01-10 19:50:00|15489.8|15488.8|15486.6|15485.6|15491.5|15490.5|15486.6|15485.6|136
1641844210000|2022-01-10 19:50:10|15486.5|15485.5|15485.5|15484.5|15486.9|15485.9|15482.9|15481.9|110
1641844220000|2022-01-10 19:50:20|15485.4|15484.4|15476.9|15475.9|15487.1|15486.1|15476.6|15475.6|206
1641844230000|2022-01-10 19:50:30|15476.8|15475.8|15471.8|15470.8|15477.3|15476.3|15470.9|15469.9|477
1641844240000|2022-01-10 19:50:40|15471.6|15470.6|15473.4|15472.4|15475|15474|15470.8|15469.8|300
1641844250000|2022-01-10 19:50:50|15473|15472|15471.6|15470.6|15474.8|15473.8|15470.5|15469.5|268
1641844260000|2022-01-10 19:51:00|15472.1|15471.1|15476.6|15475.6|15477.4|15476.4|15472.1|15471.1|294
1641844270000|2022-01-10 19:51:10|15477.5|15476.5|15471.8|15470.8|15478.5|15477.5|15471|15470|296
1641844280000|2022-01-10 19:51:20|15471.6|15470.6|15472|15471|15473.8|15472.8|15470.8|15469.8|155
1641844290000|2022-01-10 19:51:30|15472.1|15471.1|15472.1|15471.1|15474.6|15473.6|15470.9|15469.9|284
1641844300000|2022-01-10 19:51:40|15472|15471|15472|15471|15474|15473|15469.3|15468.3|227
1641844310000|2022-01-10 19:51:50|15471|15470|15465.3|15464.3|15472|15471|15460.8|15459.8|614
1641844320000|2022-01-10 19:52:00|15467.5|15466.5|15466.1|15465.1|15470.6|15469.6|15463|15462|601
1641844330000|2022-01-10 19:52:10|15466.3|15465.3|15464|15463|15467.1|15466.1|15462.5|15461.5|150
1641844340000|2022-01-10 19:52:20|15464.3|15463.3|15461.5|15460.5|15465|15464|15461|15460|140
1641844350000|2022-01-10 19:52:30|15461.1|15460.1|15459.5|15458.5|15463.8|15462.8|15459|15458|180
1641844360000|2022-01-10 19:52:40|15460|15459|15459.3|15458.3|15463.3|15462.3|15456.5|15455.5|472
1641844370000|2022-01-10 19:52:50|15459.5|15458.5|15458.3|15457.3|15460.6|15459.6|15455.5|15454.5|209
1641844380000|2022-01-10 19:53:00|15458|15457|15458.3|15457.3|15459.5|15458.5|15456|15455|165
1641844390000|2022-01-10 19:53:10|15458.4|15457.4|15456.5|15455.5|15460.4|15459.4|15454.9|15453.9|270
1641844400000|2022-01-10 19:53:20|15456.4|15455.4|15456.5|15455.5|15457.6|15456.6|15455.3|15454.3|89
1641844410000|2022-01-10 19:53:30|15456.1|15455.1|15457.4|15456.4|15458.6|15457.6|15455|15454|148
1641844420000|2022-01-10 19:53:40|15457.5|15456.5|15454|15453|15458.8|15457.8|15453.3|15452.3|286
1641844430000|2022-01-10 19:53:50|15453.9|15452.9|15448.4|15447.4|15453.9|15452.9|15446|15445|548
1641844440000|2022-01-10 19:54:00|15448.1|15447.1|15446.5|15445.5|15448.4|15447.4|15444.8|15443.8|378
1641844450000|2022-01-10 19:54:10|15447.4|15446.4|15445.8|15444.8|15447.6|15446.6|15443.3|15442.3|361
1641844460000|2022-01-10 19:54:20|15445.6|15444.6|15444.3|15443.3|15448.5|15447.5|15442.9|15441.9|256
1641844470000|2022-01-10 19:54:30|15444.4|15443.4|15445.6|15444.6|15448.3|15447.3|15444|15443|268
1641844480000|2022-01-10 19:54:40|15445.5|15444.5|15447.8|15446.8|15450.8|15449.8|15445.5|15444.5|306
1641844490000|2022-01-10 19:54:50|15447.5|15446.5|15446.6|15445.6|15448|15447|15444.9|15443.9|165
1641844500000|2022-01-10 19:55:00|15446.4|15445.4|15449|15448|15449.5|15448.5|15444.8|15443.8|185
1641844510000|2022-01-10 19:55:10|15448.9|15447.9|15447.1|15446.1|15451.5|15450.5|15444.3|15443.3|223
1641844520000|2022-01-10 19:55:20|15447|15446|15447.4|15446.4|15449.1|15448.1|15446.4|15445.4|231
1641844530000|2022-01-10 19:55:30|15447.3|15446.3|15445|15444|15448|15447|15445|15444|80
1641844540000|2022-01-10 19:55:40|15445.3|15444.3|15447.8|15446.8|15448.5|15447.5|15440.8|15439.8|389
1641844550000|2022-01-10 19:55:50|15448.1|15447.1|15449.6|15448.6|15452.4|15451.4|15448.1|15447.1|253
1641844560000|2022-01-10 19:56:00|15449.8|15448.8|15452.4|15451.4|15453.3|15452.3|15447.6|15446.6|170
1641844570000|2022-01-10 19:56:10|15453.1|15452.1|15456.8|15455.8|15457|15456|15453.1|15452.1|279
1641844580000|2022-01-10 19:56:20|15456.9|15455.9|15456.9|15455.9|15459.5|15458.5|15456.5|15455.5|287
1641844590000|2022-01-10 19:56:30|15456.6|15455.6|15460.8|15459.8|15462.1|15461.1|15455.3|15454.3|147
1641844600000|2022-01-10 19:56:40|15460.5|15459.5|15457.8|15456.8|15462.5|15461.5|15457.3|15456.3|256
1641844610000|2022-01-10 19:56:50|15457.9|15456.9|15459.3|15458.3|15460.8|15459.8|15457.4|15456.4|101
1641844620000|2022-01-10 19:57:00|15459.1|15458.1|15461.3|15460.3|15462.3|15461.3|15459.1|15458.1|150
1641844630000|2022-01-10 19:57:10|15461.4|15460.4|15465|15464|15468|15467|15461.3|15460.3|242
1641844640000|2022-01-10 19:57:20|15464.9|15463.9|15463.8|15462.8|15464.9|15463.9|15461.3|15460.3|205
1641844650000|2022-01-10 19:57:30|15463.9|15462.9|15463.8|15462.8|15464.8|15463.8|15462.4|15461.4|86
1641844660000|2022-01-10 19:57:40|15463.6|15462.6|15464|15463|15465.8|15464.8|15463.5|15462.5|72
1641844670000|2022-01-10 19:57:50|15464.4|15463.4|15464|15463|15465.4|15464.4|15463|15462|98
1641844680000|2022-01-10 19:58:00|15464.1|15463.1|15475.5|15474.5|15476|15475|15463.9|15462.9|401
1641844690000|2022-01-10 19:58:10|15475.4|15474.4|15471.4|15470.4|15475.4|15474.4|15470.3|15469.3|213
1641844700000|2022-01-10 19:58:20|15471.1|15470.1|15475.4|15474.4|15477.3|15476.3|15471.1|15470.1|209
1641844710000|2022-01-10 19:58:30|15475.3|15474.3|15480|15479|15481|15480|15474.5|15473.5|251
1641844720000|2022-01-10 19:58:40|15480.1|15479.1|15480.6|15479.6|15481.8|15480.8|15477.8|15476.8|319
1641844730000|2022-01-10 19:58:50|15480.5|15479.5|15478.3|15477.3|15480.5|15479.5|15476.5|15475.5|134
1641844740000|2022-01-10 19:59:00|15478.4|15477.4|15474.4|15473.4|15479|15478|15474.1|15473.1|164
1641844750000|2022-01-10 19:59:10|15474.9|15473.9|15475.5|15474.5|15477.4|15476.4|15474.1|15473.1|75
1641844760000|2022-01-10 19:59:20|15475.1|15474.1|15470.9|15469.9|15475.4|15474.4|15469|15468|168
1641844770000|2022-01-10 19:59:30|15470.8|15469.8|15470.3|15469.3|15472.4|15471.4|15468.3|15467.3|110
1641844780000|2022-01-10 19:59:40|15470.1|15469.1|15473.3|15472.3|15473.5|15472.5|15467.6|15466.6|117
1641844790000|2022-01-10 19:59:50|15473.8|15472.8|15474|15473|15475.5|15474.5|15472.5|15471.5|102
1641844800000|2022-01-10 20:00:00|15474.6|15473.6|15483.3|15482.3|15483.6|15482.6|15474|15473|283
1641844810000|2022-01-10 20:00:10|15483.5|15482.5|15482.8|15481.8|15485.5|15484.5|15481.4|15480.4|219
1641844820000|2022-01-10 20:00:20|15482.6|15481.6|15484.1|15483.1|15485|15484|15479.1|15478.1|181
1641844830000|2022-01-10 20:00:30|15484|15483|15489.1|15488.1|15489.3|15488.3|15484|15483|166
1641844840000|2022-01-10 20:00:40|15489.5|15488.5|15497|15496|15497.3|15496.3|15489.5|15488.5|346
1641844850000|2022-01-10 20:00:50|15497.3|15496.3|15492.1|15491.1|15497.9|15496.9|15491.9|15490.9|241
1641844860000|2022-01-10 20:01:00|15491.9|15490.9|15494.1|15493.1|15495.3|15494.3|15490.8|15489.8|207
1641844870000|2022-01-10 20:01:10|15494.3|15493.3|15497|15496|15498.4|15497.4|15493.3|15492.3|213
1641844880000|2022-01-10 20:01:20|15496.9|15495.9|15498.6|15497.6|15499.3|15498.3|15496.6|15495.6|136
1641844890000|2022-01-10 20:01:30|15498.4|15497.4|15495.1|15494.1|15498.4|15497.4|15494.6|15493.6|172
1641844900000|2022-01-10 20:01:40|15495.3|15494.3|15495.8|15494.8|15497.9|15496.9|15494.9|15493.9|79
1641844910000|2022-01-10 20:01:50|15495.6|15494.6|15490.3|15489.3|15495.6|15494.6|15490.1|15489.1|167
1641844920000|2022-01-10 20:02:00|15490.9|15489.9|15486|15485|15491.8|15490.8|15485.4|15484.4|150
1641844930000|2022-01-10 20:02:10|15485.8|15484.8|15480.6|15479.6|15485.8|15484.8|15479|15478|304
1641844940000|2022-01-10 20:02:20|15480.5|15479.5|15477.5|15476.5|15481.4|15480.4|15476.1|15475.1|168
1641844950000|2022-01-10 20:02:30|15477.4|15476.4|15479.1|15478.1|15480.9|15479.9|15477.3|15476.3|230
1641844960000|2022-01-10 20:02:40|15479.3|15478.3|15465.8|15464.8|15479.3|15478.3|15464.8|15463.8|536
1641844970000|2022-01-10 20:02:50|15466.4|15465.4|15466.1|15465.1|15467.1|15466.1|15461.9|15460.9|302
1641844980000|2022-01-10 20:03:00|15466|15465|15471.9|15470.9|15472.1|15471.1|15464.6|15463.6|247
1641844990000|2022-01-10 20:03:10|15471.8|15470.8|15481.9|15480.9|15483|15482|15471.3|15470.3|215
1641845000000|2022-01-10 20:03:20|15481.3|15480.3|15482|15481|15482.6|15481.6|15479.8|15478.8|110
1641845010000|2022-01-10 20:03:30|15482.1|15481.1|15485.4|15484.4|15485.5|15484.5|15482.1|15481.1|169
1641845020000|2022-01-10 20:03:40|15485.3|15484.3|15481.4|15480.4|15485.3|15484.3|15480.5|15479.5|148
1641845030000|2022-01-10 20:03:50|15481.3|15480.3|15478.6|15477.6|15481.6|15480.6|15477.5|15476.5|61
1641845040000|2022-01-10 20:04:00|15478.9|15477.9|15477.5|15476.5|15480.9|15479.9|15476.4|15475.4|119
1641845050000|2022-01-10 20:04:10|15477.1|15476.1|15481.3|15480.3|15483|15482|15477.1|15476.1|110
1641845060000|2022-01-10 20:04:20|15481|15480|15476.4|15475.4|15482.6|15481.6|15475.6|15474.6|92
1641845070000|2022-01-10 20:04:30|15476.3|15475.3|15466.1|15465.1|15476.3|15475.3|15466.1|15465.1|169
1641845080000|2022-01-10 20:04:40|15466|15465|15461|15460|15466.5|15465.5|15459.8|15458.8|300
1641845090000|2022-01-10 20:04:50|15461.1|15460.1|15465.6|15464.6|15465.9|15464.9|15460|15459|152
1641845100000|2022-01-10 20:05:00|15465.5|15464.5|15466.8|15465.8|15467.6|15466.6|15463.9|15462.9|186
1641845110000|2022-01-10 20:05:10|15466.9|15465.9|15465.4|15464.4|15467.4|15466.4|15464.9|15463.9|48
1641845120000|2022-01-10 20:05:20|15465.5|15464.5|15462.1|15461.1|15469.8|15468.8|15461.6|15460.6|238
1641845130000|2022-01-10 20:05:30|15462.3|15461.3|15446.4|15445.4|15462.3|15461.3|15441.6|15440.6|1255
1641845140000|2022-01-10 20:05:40|15446.1|15445.1|15449.1|15448.1|15449.4|15448.4|15444.8|15443.8|330
1641845150000|2022-01-10 20:05:50|15449.4|15448.4|15453.4|15452.4|15453.4|15452.4|15448.9|15447.9|222
1641845160000|2022-01-10 20:06:00|15453.9|15452.9|15446|15445|15453.9|15452.9|15445.9|15444.9|242
1641845170000|2022-01-10 20:06:10|15445.8|15444.8|15436.4|15435.4|15445.8|15444.8|15434.1|15433.1|652
1641845180000|2022-01-10 20:06:20|15435.6|15434.6|15435.5|15434.5|15438.3|15437.3|15432.9|15431.9|359
1641845190000|2022-01-10 20:06:30|15435.6|15434.6|15430.1|15429.1|15437.1|15436.1|15427.6|15426.6|459
1641845200000|2022-01-10 20:06:40|15430.3|15429.3|15432.9|15431.9|15433.4|15432.4|15425.9|15424.9|241
1641845210000|2022-01-10 20:06:50|15433.1|15432.1|15433.8|15432.8|15434.6|15433.6|15427.9|15426.9|377
1641845220000|2022-01-10 20:07:00|15433.9|15432.9|15430.4|15429.4|15434.3|15433.3|15428.9|15427.9|165
1641845230000|2022-01-10 20:07:10|15430.5|15429.5|15431.8|15430.8|15432.1|15431.1|15425.4|15424.4|291
1641845240000|2022-01-10 20:07:20|15431.9|15430.9|15432.8|15431.8|15433.3|15432.3|15430.5|15429.5|235
1641845250000|2022-01-10 20:07:30|15432.9|15431.9|15427.6|15426.6|15433.3|15432.3|15426.1|15425.1|350
1641845260000|2022-01-10 20:07:40|15428.3|15427.3|15425.6|15424.6|15428.5|15427.5|15425.6|15424.6|158
1641845270000|2022-01-10 20:07:50|15425.8|15424.8|15425.4|15424.4|15427.9|15426.9|15425.4|15424.4|154
1641845280000|2022-01-10 20:08:00|15424.9|15423.9|15420.5|15419.5|15427.5|15426.5|15418.8|15417.8|468
1641845290000|2022-01-10 20:08:10|15420|15419|15421.9|15420.9|15421.9|15420.9|15418.6|15417.6|275
1641845300000|2022-01-10 20:08:20|15421.8|15420.8|15421.3|15420.3|15423.1|15422.1|15419.3|15418.3|203
1641845310000|2022-01-10 20:08:30|15421.4|15420.4|15421.4|15420.4|15424.6|15423.6|15420.3|15419.3|268
1641845320000|2022-01-10 20:08:40|15421.3|15420.3|15422|15421|15423.9|15422.9|15421.1|15420.1|82
1641845330000|2022-01-10 20:08:50|15421.8|15420.8|15417.6|15416.6|15423.5|15422.5|15416.9|15415.9|209
1641845340000|2022-01-10 20:09:00|15417.8|15416.8|15430.5|15429.5|15430.9|15429.9|15417.8|15416.8|391
1641845350000|2022-01-10 20:09:10|15430.6|15429.6|15438.9|15437.9|15440.3|15439.3|15430.6|15429.6|589
1641845360000|2022-01-10 20:09:20|15439|15438|15437.9|15436.9|15441|15440|15437.4|15436.4|267
1641845370000|2022-01-10 20:09:30|15437.3|15436.3|15436.4|15435.4|15438.3|15437.3|15431|15430|347
1641845380000|2022-01-10 20:09:40|15436.6|15435.6|15434.3|15433.3|15437|15436|15433.4|15432.4|71
1641845390000|2022-01-10 20:09:50|15434.1|15433.1|15436.9|15435.9|15437.6|15436.6|15434.1|15433.1|143
1641845400000|2022-01-10 20:10:00|15437|15436|15449.8|15448.8|15449.8|15448.8|15436.9|15435.9|461
1641845410000|2022-01-10 20:10:10|15450.6|15449.6|15440.6|15439.6|15451|15450|15440.3|15439.3|269
1641845420000|2022-01-10 20:10:20|15440.9|15439.9|15446.6|15445.6|15448.8|15447.8|15440.9|15439.9|142
1641845430000|2022-01-10 20:10:30|15445.9|15444.9|15444.6|15443.6|15449|15448|15443.9|15442.9|151
1641845440000|2022-01-10 20:10:40|15444.5|15443.5|15449.3|15448.3|15449.3|15448.3|15441.6|15440.6|235
1641845450000|2022-01-10 20:10:50|15449.4|15448.4|15452.4|15451.4|15454.4|15453.4|15448.4|15447.4|318
1641845460000|2022-01-10 20:11:00|15452.5|15451.5|15453.6|15452.6|15454.1|15453.1|15450.9|15449.9|210
1641845470000|2022-01-10 20:11:10|15453.4|15452.4|15461.4|15460.4|15464.1|15463.1|15453.4|15452.4|482
1641845480000|2022-01-10 20:11:20|15461|15460|15454.9|15453.9|15461.5|15460.5|15454.3|15453.3|544
1641845490000|2022-01-10 20:11:30|15455.6|15454.6|15454.9|15453.9|15459.8|15458.8|15453.1|15452.1|390
1641845500000|2022-01-10 20:11:40|15455.1|15454.1|15450.9|15449.9|15455.3|15454.3|15450.3|15449.3|351
1641845510000|2022-01-10 20:11:50|15451|15450|15457.6|15456.6|15457.8|15456.8|15448.1|15447.1|257
1641845520000|2022-01-10 20:12:00|15457.8|15456.8|15455.5|15454.5|15462.9|15461.9|15455.5|15454.5|177
1641845530000|2022-01-10 20:12:10|15455.4|15454.4|15448.1|15447.1|15455.5|15454.5|15445.8|15444.8|343
1641845540000|2022-01-10 20:12:20|15448.3|15447.3|15444.6|15443.6|15448.8|15447.8|15443.6|15442.6|130
1641845550000|2022-01-10 20:12:30|15444.5|15443.5|15443.8|15442.8|15445.6|15444.6|15443|15442|84
1641845560000|2022-01-10 20:12:40|15443.1|15442.1|15438.1|15437.1|15443.3|15442.3|15435.3|15434.3|247
1641845570000|2022-01-10 20:12:50|15438.4|15437.4|15444.9|15443.9|15445|15444|15436.5|15435.5|170
1641845580000|2022-01-10 20:13:00|15444.6|15443.6|15447|15446|15447.4|15446.4|15443.6|15442.6|102
1641845590000|2022-01-10 20:13:10|15446.9|15445.9|15446.6|15445.6|15447.4|15446.4|15443.6|15442.6|48
1641845600000|2022-01-10 20:13:20|15446.5|15445.5|15447.1|15446.1|15447.1|15446.1|15445.4|15444.4|67
1641845610000|2022-01-10 20:13:30|15447.3|15446.3|15449.5|15448.5|15450.3|15449.3|15447.1|15446.1|164
1641845620000|2022-01-10 20:13:40|15449|15448|15443|15442|15449.1|15448.1|15440.1|15439.1|143
1641845630000|2022-01-10 20:13:50|15443.4|15442.4|15437.4|15436.4|15444.4|15443.4|15436.9|15435.9|111
1641845640000|2022-01-10 20:14:00|15437.5|15436.5|15443.4|15442.4|15443.8|15442.8|15437.5|15436.5|110
1641845650000|2022-01-10 20:14:10|15443.5|15442.5|15442.6|15441.6|15443.5|15442.5|15440|15439|86
1641845660000|2022-01-10 20:14:20|15442.5|15441.5|15442.4|15441.4|15444.8|15443.8|15438.5|15437.5|247
1641845670000|2022-01-10 20:14:30|15442.3|15441.3|15442.8|15441.8|15443.8|15442.8|15441.1|15440.1|76
1641845680000|2022-01-10 20:14:40|15442.6|15441.6|15434.8|15433.8|15443.6|15442.6|15434.8|15433.8|123
1641845690000|2022-01-10 20:14:50|15434.9|15433.9|15434|15433|15436.6|15435.6|15432.1|15431.1|203
1641845700000|2022-01-10 20:15:00|15434.1|15433.1|15437.1|15436.1|15442.3|15441.3|15434.1|15433.1|219
1641845710000|2022-01-10 20:15:10|15436.9|15435.9|15426.1|15425.1|15438.1|15437.1|15426.1|15425.1|216
1641845720000|2022-01-10 20:15:20|15427|15426|15427.9|15426.9|15432.4|15431.4|15426.5|15425.5|247
1641845730000|2022-01-10 20:15:30|15427|15426|15434.9|15433.9|15435.6|15434.6|15422.9|15421.9|301
1641845740000|2022-01-10 20:15:40|15434.4|15433.4|15438.4|15437.4|15438.4|15437.4|15433.1|15432.1|155
1641845750000|2022-01-10 20:15:50|15438.5|15437.5|15451|15450|15454.1|15453.1|15437.1|15436.1|519
1641845760000|2022-01-10 20:16:00|15451.6|15450.6|15458.8|15457.8|15459.6|15458.6|15449.5|15448.5|280
1641845770000|2022-01-10 20:16:10|15458.6|15457.6|15458.1|15457.1|15460.1|15459.1|15451.1|15450.1|455
1641845780000|2022-01-10 20:16:20|15458.9|15457.9|15454.6|15453.6|15462|15461|15454.4|15453.4|350
1641845790000|2022-01-10 20:16:30|15454.9|15453.9|15458.3|15457.3|15458.4|15457.4|15451.8|15450.8|231
1641845800000|2022-01-10 20:16:40|15458.1|15457.1|15461.4|15460.4|15462.5|15461.5|15457.6|15456.6|163
1641845810000|2022-01-10 20:16:50|15461.3|15460.3|15465.4|15464.4|15469.4|15468.4|15460.5|15459.5|341
1641845820000|2022-01-10 20:17:00|15464.5|15463.5|15459.9|15458.9|15464.6|15463.6|15452.8|15451.8|594
1641845830000|2022-01-10 20:17:10|15460.1|15459.1|15457.1|15456.1|15462.8|15461.8|15455.1|15454.1|184
1641845840000|2022-01-10 20:17:20|15456.4|15455.4|15459.1|15458.1|15460.5|15459.5|15456.4|15455.4|106
1641845850000|2022-01-10 20:17:30|15460.1|15459.1|15457.9|15456.9|15460.1|15459.1|15456.8|15455.8|98
1641845860000|2022-01-10 20:17:40|15457.8|15456.8|15461.3|15460.3|15463.3|15462.3|15455.4|15454.4|271
1641845870000|2022-01-10 20:17:50|15461.4|15460.4|15457.6|15456.6|15461.8|15460.8|15457.4|15456.4|100
1641845880000|2022-01-10 20:18:00|15457.8|15456.8|15461.1|15460.1|15463|15462|15455|15454|114
1641845890000|2022-01-10 20:18:10|15461|15460|15461.8|15460.8|15463.1|15462.1|15459.1|15458.1|84
1641845900000|2022-01-10 20:18:20|15461.6|15460.6|15458.9|15457.9|15462.5|15461.5|15458.6|15457.6|123
1641845910000|2022-01-10 20:18:30|15458.5|15457.5|15462.3|15461.3|15466|15465|15458.5|15457.5|254
1641845920000|2022-01-10 20:18:40|15462.4|15461.4|15465.4|15464.4|15466.6|15465.6|15459.5|15458.5|130
1641845930000|2022-01-10 20:18:50|15465.3|15464.3|15461.6|15460.6|15466.9|15465.9|15460.4|15459.4|144
1641845940000|2022-01-10 20:19:00|15461.8|15460.8|15472.1|15471.1|15473|15472|15461.4|15460.4|300
1641845950000|2022-01-10 20:19:10|15472|15471|15472.1|15471.1|15474.6|15473.6|15470.6|15469.6|345
1641845960000|2022-01-10 20:19:20|15473.1|15472.1|15483.8|15482.8|15483.8|15482.8|15472.6|15471.6|376
1641845970000|2022-01-10 20:19:30|15483.6|15482.6|15480.3|15479.3|15485|15484|15479.4|15478.4|244
1641845980000|2022-01-10 20:19:40|15479.9|15478.9|15475.9|15474.9|15480.5|15479.5|15473.6|15472.6|208
1641845990000|2022-01-10 20:19:50|15476|15475|15473.1|15472.1|15476.1|15475.1|15464.9|15463.9|689
1641846000000|2022-01-10 20:20:00|15472.9|15471.9|15465.1|15464.1|15474.5|15473.5|15463.8|15462.8|285
1641846010000|2022-01-10 20:20:10|15465|15464|15465.3|15464.3|15467.3|15466.3|15460.5|15459.5|342
1641846020000|2022-01-10 20:20:20|15465.4|15464.4|15472.1|15471.1|15472.1|15471.1|15463.6|15462.6|178
1641846030000|2022-01-10 20:20:30|15471.8|15470.8|15469.5|15468.5|15475.1|15474.1|15469.4|15468.4|269
1641846040000|2022-01-10 20:20:40|15469|15468|15471.8|15470.8|15474|15473|15468.3|15467.3|104
1641846050000|2022-01-10 20:20:50|15471.9|15470.9|15470|15469|15471.9|15470.9|15468.6|15467.6|61
1641846060000|2022-01-10 20:21:00|15470.1|15469.1|15471.8|15470.8|15471.8|15470.8|15465|15464|119
1641846070000|2022-01-10 20:21:10|15471.6|15470.6|15472.8|15471.8|15475.4|15474.4|15471|15470|87
1641846080000|2022-01-10 20:21:20|15472.5|15471.5|15476.8|15475.8|15478.6|15477.6|15471.8|15470.8|171
1641846090000|2022-01-10 20:21:30|15476.6|15475.6|15472.6|15471.6|15479.5|15478.5|15472|15471|126
1641846100000|2022-01-10 20:21:40|15472.8|15471.8|15473|15472|15473.6|15472.6|15470.6|15469.6|90
1641846110000|2022-01-10 20:21:50|15474.3|15473.3|15458.5|15457.5|15475.8|15474.8|15458.5|15457.5|639
1641846120000|2022-01-10 20:22:00|15459.1|15458.1|15461.8|15460.8|15463.3|15462.3|15457.3|15456.3|143
1641846130000|2022-01-10 20:22:10|15461|15460|15459.8|15458.8|15467.3|15466.3|15458.5|15457.5|164
1641846140000|2022-01-10 20:22:20|15460|15459|15466|15465|15466.3|15465.3|15457.3|15456.3|125
1641846150000|2022-01-10 20:22:30|15466.5|15465.5|15469.8|15468.8|15470.9|15469.9|15464.5|15463.5|110
1641846160000|2022-01-10 20:22:40|15469.9|15468.9|15466.5|15465.5|15471.6|15470.6|15465.5|15464.5|97
1641846170000|2022-01-10 20:22:50|15466.4|15465.4|15456.6|15455.6|15468|15467|15456.4|15455.4|220
1641846180000|2022-01-10 20:23:00|15457.6|15456.6|15458.6|15457.6|15460|15459|15456.4|15455.4|182
1641846190000|2022-01-10 20:23:10|15458.5|15457.5|15465.1|15464.1|15466.6|15465.6|15458.5|15457.5|275
1641846200000|2022-01-10 20:23:20|15465.3|15464.3|15469.1|15468.1|15470.8|15469.8|15464.9|15463.9|202
1641846210000|2022-01-10 20:23:30|15469.3|15468.3|15472.4|15471.4|15473.8|15472.8|15466|15465|173
1641846220000|2022-01-10 20:23:40|15472.3|15471.3|15469.5|15468.5|15473.9|15472.9|15468.8|15467.8|93
1641846230000|2022-01-10 20:23:50|15469.3|15468.3|15469.5|15468.5|15470.5|15469.5|15468.4|15467.4|53
1641846240000|2022-01-10 20:24:00|15469.9|15468.9|15468|15467|15472.4|15471.4|15465.5|15464.5|128
1641846250000|2022-01-10 20:24:10|15467.6|15466.6|15473.3|15472.3|15476.4|15475.4|15467.6|15466.6|165
1641846260000|2022-01-10 20:24:20|15472.9|15471.9|15474.3|15473.3|15474.5|15473.5|15470|15469|73
1641846270000|2022-01-10 20:24:30|15474.5|15473.5|15479.5|15478.5|15479.9|15478.9|15474.5|15473.5|164
1641846280000|2022-01-10 20:24:40|15479.4|15478.4|15480.8|15479.8|15480.8|15479.8|15476.3|15475.3|142
1641846290000|2022-01-10 20:24:50|15480.5|15479.5|15481.3|15480.3|15481.9|15480.9|15478|15477|166
1641846300000|2022-01-10 20:25:00|15481|15480|15477.3|15476.3|15481|15480|15475.9|15474.9|149
1641846310000|2022-01-10 20:25:10|15477.5|15476.5|15477.3|15476.3|15483|15482|15476.1|15475.1|215
1641846320000|2022-01-10 20:25:20|15475.5|15474.5|15478.3|15477.3|15479.6|15478.6|15473.6|15472.6|176
1641846330000|2022-01-10 20:25:30|15478.4|15477.4|15477.4|15476.4|15481.5|15480.5|15476.9|15475.9|145
1641846340000|2022-01-10 20:25:40|15477.5|15476.5|15480|15479|15480.5|15479.5|15477.5|15476.5|56
1641846350000|2022-01-10 20:25:50|15480.1|15479.1|15489.1|15488.1|15491.1|15490.1|15479.8|15478.8|907
1641846360000|2022-01-10 20:26:00|15489.5|15488.5|15492.8|15491.8|15494.9|15493.9|15488.3|15487.3|446
1641846370000|2022-01-10 20:26:10|15492.3|15491.3|15495.8|15494.8|15498.4|15497.4|15492.1|15491.1|256
1641846380000|2022-01-10 20:26:20|15496|15495|15496|15495|15497.4|15496.4|15494.4|15493.4|188
1641846390000|2022-01-10 20:26:30|15495.9|15494.9|15491.8|15490.8|15495.9|15494.9|15490.8|15489.8|166
1641846400000|2022-01-10 20:26:40|15491.6|15490.6|15494.6|15493.6|15494.6|15493.6|15487.9|15486.9|191
1641846410000|2022-01-10 20:26:50|15494.5|15493.5|15495.9|15494.9|15497.4|15496.4|15491.8|15490.8|134
1641846420000|2022-01-10 20:27:00|15496|15495|15494.4|15493.4|15496.4|15495.4|15492.3|15491.3|144
1641846430000|2022-01-10 20:27:10|15493.8|15492.8|15492|15491|15493.9|15492.9|15490|15489|112
1641846440000|2022-01-10 20:27:20|15492.1|15491.1|15492.8|15491.8|15494|15493|15491.5|15490.5|67
1641846450000|2022-01-10 20:27:30|15492.4|15491.4|15490.4|15489.4|15492.4|15491.4|15489.5|15488.5|85
1641846460000|2022-01-10 20:27:40|15490.5|15489.5|15490.9|15489.9|15493.4|15492.4|15489.5|15488.5|170
1641846470000|2022-01-10 20:27:50|15491|15490|15491.8|15490.8|15492|15491|15489.5|15488.5|86
1641846480000|2022-01-10 20:28:00|15491.6|15490.6|15489.4|15488.4|15493.5|15492.5|15488.4|15487.4|167
1641846490000|2022-01-10 20:28:10|15489.5|15488.5|15490.5|15489.5|15490.5|15489.5|15487|15486|72
1641846500000|2022-01-10 20:28:20|15491.9|15490.9|15484|15483|15493.1|15492.1|15484|15483|194
1641846510000|2022-01-10 20:28:30|15483.9|15482.9|15483.5|15482.5|15485.5|15484.5|15481.3|15480.3|165
1641846520000|2022-01-10 20:28:40|15483.6|15482.6|15490|15489|15490.4|15489.4|15483.6|15482.6|175
1641846530000|2022-01-10 20:28:50|15490.1|15489.1|15488.9|15487.9|15490.5|15489.5|15486|15485|155
1641846540000|2022-01-10 20:29:00|15488.8|15487.8|15485.3|15484.3|15488.8|15487.8|15483.9|15482.9|156
1641846550000|2022-01-10 20:29:10|15485.1|15484.1|15486|15485|15486.9|15485.9|15482.4|15481.4|120
1641846560000|2022-01-10 20:29:20|15485.8|15484.8|15490.9|15489.9|15491.9|15490.9|15485.5|15484.5|220
1641846570000|2022-01-10 20:29:30|15490.8|15489.8|15488.9|15487.9|15491.4|15490.4|15485.8|15484.8|116
1641846580000|2022-01-10 20:29:40|15488.1|15487.1|15492.5|15491.5|15492.9|15491.9|15485.3|15484.3|185
1641846590000|2022-01-10 20:29:50|15492.8|15491.8|15486.8|15485.8|15495.5|15494.5|15486.3|15485.3|284
1641846600000|2022-01-10 20:30:00|15487.5|15486.5|15482|15481|15487.5|15486.5|15481|15480|278
1641846610000|2022-01-10 20:30:10|15481.9|15480.9|15482|15481|15483.6|15482.6|15476.1|15475.1|305
1641846620000|2022-01-10 20:30:20|15481.9|15480.9|15473.8|15472.8|15482|15481|15472|15471|185
1641846630000|2022-01-10 20:30:30|15474.4|15473.4|15480.3|15479.3|15480.3|15479.3|15474.4|15473.4|148
1641846640000|2022-01-10 20:30:40|15480.4|15479.4|15478.5|15477.5|15482.3|15481.3|15477.1|15476.1|133
1641846650000|2022-01-10 20:30:50|15478.3|15477.3|15466.9|15465.9|15478.3|15477.3|15465.3|15464.3|446
1641846660000|2022-01-10 20:31:00|15467|15466|15463.5|15462.5|15467.9|15466.9|15462.5|15461.5|297
1641846670000|2022-01-10 20:31:10|15463.6|15462.6|15462.3|15461.3|15467.3|15466.3|15461.5|15460.5|167
1641846680000|2022-01-10 20:31:20|15462.1|15461.1|15472|15471|15474|15473|15461.8|15460.8|261
1641846690000|2022-01-10 20:31:30|15472.1|15471.1|15463.5|15462.5|15472.5|15471.5|15462.6|15461.6|172
1641846700000|2022-01-10 20:31:40|15463.6|15462.6|15476|15475|15476.5|15475.5|15462.6|15461.6|195
1641846710000|2022-01-10 20:31:50|15476.1|15475.1|15480.5|15479.5|15482.4|15481.4|15476.1|15475.1|430
1641846720000|2022-01-10 20:32:00|15480.6|15479.6|15489.8|15488.8|15491.3|15490.3|15478.8|15477.8|354
1641846730000|2022-01-10 20:32:10|15490|15489|15493.5|15492.5|15495|15494|15487.9|15486.9|318
1641846740000|2022-01-10 20:32:20|15493.4|15492.4|15500|15499|15501.5|15500.5|15493.3|15492.3|561
1641846750000|2022-01-10 20:32:30|15500.5|15499.5|15502.4|15501.4|15503.5|15502.5|15499.5|15498.5|217
1641846760000|2022-01-10 20:32:40|15502.5|15501.5|15505.9|15504.9|15507.9|15506.9|15502.5|15501.5|347
1641846770000|2022-01-10 20:32:50|15506|15505|15509|15508|15510|15509|15505.5|15504.5|251
1641846780000|2022-01-10 20:33:00|15508.8|15507.8|15509.5|15508.5|15511.4|15510.4|15507.1|15506.1|269
1641846790000|2022-01-10 20:33:10|15509.8|15508.8|15509.9|15508.9|15513|15512|15504.6|15503.6|294
1641846800000|2022-01-10 20:33:20|15509.8|15508.8|15499.1|15498.1|15509.8|15508.8|15499.1|15498.1|252
1641846810000|2022-01-10 20:33:30|15499.3|15498.3|15504.6|15503.6|15506.5|15505.5|15499|15498|166
1641846820000|2022-01-10 20:33:40|15504|15503|15502.5|15501.5|15504.5|15503.5|15501.3|15500.3|102
1641846830000|2022-01-10 20:33:50|15502.6|15501.6|15499.8|15498.8|15504.8|15503.8|15499.8|15498.8|115
1641846840000|2022-01-10 20:34:00|15499.6|15498.6|15506.4|15505.4|15507|15506|15498.5|15497.5|160
1641846850000|2022-01-10 20:34:10|15506.6|15505.6|15508.3|15507.3|15510.1|15509.1|15506.3|15505.3|186
1641846860000|2022-01-10 20:34:20|15508.1|15507.1|15508.6|15507.6|15509.6|15508.6|15507.4|15506.4|90
1641846870000|2022-01-10 20:34:30|15508.8|15507.8|15507.4|15506.4|15509.3|15508.3|15503.4|15502.4|151
1641846880000|2022-01-10 20:34:40|15507.5|15506.5|15508|15507|15508.5|15507.5|15505.6|15504.6|86
1641846890000|2022-01-10 20:34:50|15507.4|15506.4|15512.3|15511.3|15514.9|15513.9|15506.8|15505.8|263
1641846900000|2022-01-10 20:35:00|15512.8|15511.8|15514.4|15513.4|15517.8|15516.8|15511.4|15510.4|273
1641846910000|2022-01-10 20:35:10|15514.1|15513.1|15514.6|15513.6|15514.6|15513.6|15510|15509|126
1641846920000|2022-01-10 20:35:20|15514.8|15513.8|15518.5|15517.5|15519.5|15518.5|15513.9|15512.9|210
1641846930000|2022-01-10 20:35:30|15518.9|15517.9|15520.1|15519.1|15521.1|15520.1|15517.3|15516.3|249
1641846940000|2022-01-10 20:35:40|15520.3|15519.3|15526.4|15525.4|15527.4|15526.4|15518.8|15517.8|570
1641846950000|2022-01-10 20:35:50|15526.3|15525.3|15530.8|15529.8|15531.6|15530.6|15525.5|15524.5|682
1641846960000|2022-01-10 20:36:00|15530.9|15529.9|15526.3|15525.3|15530.9|15529.9|15523.3|15522.3|325
1641846970000|2022-01-10 20:36:10|15525.3|15524.3|15523|15522|15526.9|15525.9|15522.4|15521.4|284
1641846980000|2022-01-10 20:36:20|15523.1|15522.1|15519.8|15518.8|15524|15523|15517.8|15516.8|232
1641846990000|2022-01-10 20:36:30|15520.3|15519.3|15521.8|15520.8|15522.1|15521.1|15518.6|15517.6|131
1641847000000|2022-01-10 20:36:40|15521.9|15520.9|15516.5|15515.5|15525.8|15524.8|15514.9|15513.9|468
1641847010000|2022-01-10 20:36:50|15516.8|15515.8|15508.6|15507.6|15517.8|15516.8|15507.3|15506.3|399
1641847020000|2022-01-10 20:37:00|15508.8|15507.8|15511.1|15510.1|15512.6|15511.6|15508|15507|172
1641847030000|2022-01-10 20:37:10|15511.5|15510.5|15507.9|15506.9|15511.8|15510.8|15506|15505|248
1641847040000|2022-01-10 20:37:20|15507.1|15506.1|15505.5|15504.5|15508.5|15507.5|15504.5|15503.5|366
1641847050000|2022-01-10 20:37:30|15505.3|15504.3|15513.3|15512.3|15513.9|15512.9|15505.3|15504.3|262
1641847060000|2022-01-10 20:37:40|15513.1|15512.1|15511.9|15510.9|15515.6|15514.6|15510.5|15509.5|218
1641847070000|2022-01-10 20:37:50|15511.8|15510.8|15516.8|15515.8|15517.3|15516.3|15510.8|15509.8|223
1641847080000|2022-01-10 20:38:00|15517.5|15516.5|15523.1|15522.1|15525.5|15524.5|15517|15516|324
1641847090000|2022-01-10 20:38:10|15523.6|15522.6|15524|15523|15527.9|15526.9|15521.5|15520.5|189
1641847100000|2022-01-10 20:38:20|15523.8|15522.8|15524.1|15523.1|15525.9|15524.9|15522.5|15521.5|161
1641847110000|2022-01-10 20:38:30|15524|15523|15524.8|15523.8|15525.3|15524.3|15521.8|15520.8|165
1641847120000|2022-01-10 20:38:40|15524.6|15523.6|15525.8|15524.8|15527.3|15526.3|15524.6|15523.6|91
1641847130000|2022-01-10 20:38:50|15525.9|15524.9|15527|15526|15527.1|15526.1|15525|15524|75
1641847140000|2022-01-10 20:39:00|15527.1|15526.1|15523|15522|15528.8|15527.8|15522.8|15521.8|178
1641847150000|2022-01-10 20:39:10|15524.3|15523.3|15530.3|15529.3|15530.3|15529.3|15524.3|15523.3|132
1641847160000|2022-01-10 20:39:20|15530.1|15529.1|15527.5|15526.5|15530.4|15529.4|15526.8|15525.8|123
1641847170000|2022-01-10 20:39:30|15527.8|15526.8|15526.8|15525.8|15528.6|15527.6|15525.3|15524.3|126
1641847180000|2022-01-10 20:39:40|15526.9|15525.9|15523.6|15522.6|15526.9|15525.9|15522.3|15521.3|168
1641847190000|2022-01-10 20:39:50|15522.5|15521.5|15517.4|15516.4|15522.6|15521.6|15515.5|15514.5|358
1641847200000|2022-01-10 20:40:00|15517.5|15516.5|15527.8|15526.8|15529.4|15528.4|15516.6|15515.6|418
1641847210000|2022-01-10 20:40:10|15527.6|15526.6|15534.9|15533.9|15535.8|15534.8|15526.3|15525.3|359
1641847220000|2022-01-10 20:40:20|15534.8|15533.8|15531.3|15530.3|15536|15535|15529.4|15528.4|517
1641847230000|2022-01-10 20:40:30|15530.5|15529.5|15535|15534|15535.5|15534.5|15527.4|15526.4|211
1641847240000|2022-01-10 20:40:40|15535.5|15534.5|15537.4|15536.4|15537.6|15536.6|15534.8|15533.8|347
1641847250000|2022-01-10 20:40:50|15537.5|15536.5|15529.3|15528.3|15537.8|15536.8|15528.4|15527.4|306
1641847260000|2022-01-10 20:41:00|15529.9|15528.9|15530.5|15529.5|15530.9|15529.9|15526.5|15525.5|215
1641847270000|2022-01-10 20:41:10|15530.6|15529.6|15537|15536|15539|15538|15530|15529|282
1641847280000|2022-01-10 20:41:20|15536.5|15535.5|15542.5|15541.5|15544.8|15543.8|15536.3|15535.3|652
1641847290000|2022-01-10 20:41:30|15542.6|15541.6|15551|15550|15551.3|15550.3|15540.9|15539.9|554
1641847300000|2022-01-10 20:41:40|15550.8|15549.8|15537|15536|15553.6|15552.6|15532.9|15531.9|1195
1641847310000|2022-01-10 20:41:50|15536.9|15535.9|15527.6|15526.6|15540.9|15539.9|15527|15526|621
1641847320000|2022-01-10 20:42:00|15528.3|15527.3|15530.4|15529.4|15535.3|15534.3|15527.8|15526.8|274
1641847330000|2022-01-10 20:42:10|15531.3|15530.3|15525.6|15524.6|15531.4|15530.4|15523.5|15522.5|432
1641847340000|2022-01-10 20:42:20|15524.5|15523.5|15515.6|15514.6|15524.5|15523.5|15513.9|15512.9|312
1641847350000|2022-01-10 20:42:30|15515.8|15514.8|15519|15518|15521.1|15520.1|15513.3|15512.3|371
1641847360000|2022-01-10 20:42:40|15518.9|15517.9|15514.9|15513.9|15520|15519|15514.6|15513.6|194
1641847370000|2022-01-10 20:42:50|15514.8|15513.8|15523.4|15522.4|15523.5|15522.5|15514.8|15513.8|167
1641847380000|2022-01-10 20:43:00|15522.8|15521.8|15524.8|15523.8|15527.5|15526.5|15522.8|15521.8|167
1641847390000|2022-01-10 20:43:10|15524.9|15523.9|15516.6|15515.6|15525|15524|15513.3|15512.3|278
1641847400000|2022-01-10 20:43:20|15517|15516|15520.5|15519.5|15520.5|15519.5|15516.6|15515.6|149
1641847410000|2022-01-10 20:43:30|15520.4|15519.4|15522|15521|15523.5|15522.5|15520|15519|103
1641847420000|2022-01-10 20:43:40|15522.3|15521.3|15520.4|15519.4|15522.5|15521.5|15517.5|15516.5|143
1641847430000|2022-01-10 20:43:50|15520.3|15519.3|15520.8|15519.8|15520.8|15519.8|15519.3|15518.3|59
1641847440000|2022-01-10 20:44:00|15520.6|15519.6|15517.8|15516.8|15523|15522|15516.5|15515.5|186
1641847450000|2022-01-10 20:44:10|15518|15517|15532.4|15531.4|15532.4|15531.4|15517.5|15516.5|237
1641847460000|2022-01-10 20:44:20|15532.5|15531.5|15532.8|15531.8|15532.8|15531.8|15530.3|15529.3|217
1641847470000|2022-01-10 20:44:30|15532.5|15531.5|15534|15533|15539.6|15538.6|15532.3|15531.3|297
1641847480000|2022-01-10 20:44:40|15533.8|15532.8|15530.9|15529.9|15536.3|15535.3|15529.4|15528.4|141
1641847490000|2022-01-10 20:44:50|15530.5|15529.5|15529.9|15528.9|15530.9|15529.9|15528.4|15527.4|93
1641847500000|2022-01-10 20:45:00|15527.8|15526.8|15541.8|15540.8|15542.6|15541.6|15525.5|15524.5|686
1641847510000|2022-01-10 20:45:10|15541.9|15540.9|15547|15546|15548.8|15547.8|15540|15539|404
1641847520000|2022-01-10 20:45:20|15546.9|15545.9|15543.9|15542.9|15548.9|15547.9|15541.5|15540.5|280
1641847530000|2022-01-10 20:45:30|15543.4|15542.4|15545|15544|15547.8|15546.8|15541.8|15540.8|252
1641847540000|2022-01-10 20:45:40|15545.3|15544.3|15547.6|15546.6|15549.5|15548.5|15545|15544|377
1641847550000|2022-01-10 20:45:50|15547.5|15546.5|15549|15548|15553.3|15552.3|15545.9|15544.9|390
1641847560000|2022-01-10 20:46:00|15549.3|15548.3|15557.3|15556.3|15559|15558|15545.3|15544.3|457
1641847570000|2022-01-10 20:46:10|15557.1|15556.1|15557.3|15556.3|15560.1|15559.1|15556.9|15555.9|368
1641847580000|2022-01-10 20:46:20|15557|15556|15559.9|15558.9|15560.8|15559.8|15557|15556|255
1641847590000|2022-01-10 20:46:30|15559.4|15558.4|15553.9|15552.9|15561|15560|15551.4|15550.4|399
1641847600000|2022-01-10 20:46:40|15553.8|15552.8|15551.6|15550.6|15553.8|15552.8|15547.4|15546.4|267
1641847610000|2022-01-10 20:46:50|15551.3|15550.3|15554.4|15553.4|15557.3|15556.3|15549.3|15548.3|315
1641847620000|2022-01-10 20:47:00|15554.3|15553.3|15555.1|15554.1|15559.5|15558.5|15553.4|15552.4|170
1641847630000|2022-01-10 20:47:10|15554.8|15553.8|15556.5|15555.5|15558.1|15557.1|15553.3|15552.3|141
1641847640000|2022-01-10 20:47:20|15556.4|15555.4|15558|15557|15558.9|15557.9|15556.1|15555.1|102
1641847650000|2022-01-10 20:47:30|15558.1|15557.1|15565|15564|15565.3|15564.3|15557|15556|298
1641847660000|2022-01-10 20:47:40|15564.9|15563.9|15562.5|15561.5|15565.8|15564.8|15561.3|15560.3|269
1641847670000|2022-01-10 20:47:50|15562.8|15561.8|15560.3|15559.3|15562.8|15561.8|15553.3|15552.3|238
1641847680000|2022-01-10 20:48:00|15560.1|15559.1|15542.6|15541.6|15561.8|15560.8|15539.4|15538.4|1123
1641847690000|2022-01-10 20:48:10|15542.4|15541.4|15553.8|15552.8|15554.6|15553.6|15537.1|15536.1|516
1641847700000|2022-01-10 20:48:20|15553.6|15552.6|15552.4|15551.4|15555.1|15554.1|15549.3|15548.3|268
1641847710000|2022-01-10 20:48:30|15552.3|15551.3|15546.6|15545.6|15552.3|15551.3|15544.8|15543.8|279
1641847720000|2022-01-10 20:48:40|15546.1|15545.1|15553.4|15552.4|15554.5|15553.5|15543.8|15542.8|292
1641847730000|2022-01-10 20:48:50|15553.3|15552.3|15551.3|15550.3|15553.8|15552.8|15548.8|15547.8|269
1641847740000|2022-01-10 20:49:00|15551.4|15550.4|15551.6|15550.6|15557.8|15556.8|15551.4|15550.4|308
1641847750000|2022-01-10 20:49:10|15554|15553|15547.8|15546.8|15554.3|15553.3|15544.6|15543.6|234
1641847760000|2022-01-10 20:49:20|15548.9|15547.9|15557.5|15556.5|15558|15557|15548.9|15547.9|204
1641847770000|2022-01-10 20:49:30|15557.6|15556.6|15555.9|15554.9|15559.5|15558.5|15549.9|15548.9|240
1641847780000|2022-01-10 20:49:40|15555.8|15554.8|15555.5|15554.5|15558|15557|15554|15553|105
1641847790000|2022-01-10 20:49:50|15555.4|15554.4|15557.3|15556.3|15559.9|15558.9|15551.8|15550.8|263
1641847800000|2022-01-10 20:50:00|15556|15555|15545.4|15544.4|15562.5|15561.5|15543.1|15542.1|761
1641847810000|2022-01-10 20:50:10|15546.1|15545.1|15549.3|15548.3|15551.8|15550.8|15544.3|15543.3|329
1641847820000|2022-01-10 20:50:20|15551.4|15550.4|15554.1|15553.1|15556.6|15555.6|15551.4|15550.4|306
1641847830000|2022-01-10 20:50:30|15554.3|15553.3|15562.1|15561.1|15564.1|15563.1|15554.3|15553.3|206
1641847840000|2022-01-10 20:50:40|15562.4|15561.4|15569.9|15568.9|15570.9|15569.9|15561.9|15560.9|396
1641847850000|2022-01-10 20:50:50|15570.3|15569.3|15568.4|15567.4|15571|15570|15560.5|15559.5|639
1641847860000|2022-01-10 20:51:00|15568.1|15567.1|15570.8|15569.8|15571.9|15570.9|15568|15567|240
1641847870000|2022-01-10 20:51:10|15570.9|15569.9|15570.1|15569.1|15570.9|15569.9|15565.6|15564.6|204
1641847880000|2022-01-10 20:51:20|15570|15569|15572.1|15571.1|15572.4|15571.4|15569.6|15568.6|106
1641847890000|2022-01-10 20:51:30|15572.3|15571.3|15565.4|15564.4|15574|15573|15564.1|15563.1|239
1641847900000|2022-01-10 20:51:40|15565.8|15564.8|15561.5|15560.5|15569.6|15568.6|15561.5|15560.5|263
1641847910000|2022-01-10 20:51:50|15561.1|15560.1|15566.6|15565.6|15566.9|15565.9|15560.5|15559.5|256
1641847920000|2022-01-10 20:52:00|15565.6|15564.6|15563|15562|15567.4|15566.4|15561.8|15560.8|321
1641847930000|2022-01-10 20:52:10|15563.1|15562.1|15559.9|15558.9|15563.1|15562.1|15556.8|15555.8|231
1641847940000|2022-01-10 20:52:20|15560|15559|15559|15558|15562.9|15561.9|15559|15558|93
1641847950000|2022-01-10 20:52:30|15558.9|15557.9|15562.9|15561.9|15563.8|15562.8|15557.3|15556.3|153
1641847960000|2022-01-10 20:52:40|15562.8|15561.8|15565.5|15564.5|15567|15566|15562.4|15561.4|144
1641847970000|2022-01-10 20:52:50|15565.4|15564.4|15566.4|15565.4|15568.1|15567.1|15564.5|15563.5|144
1641847980000|2022-01-10 20:53:00|15567.4|15566.4|15571.6|15570.6|15572.1|15571.1|15567.4|15566.4|214
1641847990000|2022-01-10 20:53:10|15571.8|15570.8|15563.8|15562.8|15574|15573|15563.8|15562.8|283
1641848000000|2022-01-10 20:53:20|15563.9|15562.9|15570.9|15569.9|15570.9|15569.9|15562.5|15561.5|169
1641848010000|2022-01-10 20:53:30|15571|15570|15573.3|15572.3|15574.9|15573.9|15570.1|15569.1|180
1641848020000|2022-01-10 20:53:40|15573.4|15572.4|15571.3|15570.3|15573.9|15572.9|15569.4|15568.4|280
1641848030000|2022-01-10 20:53:50|15570.4|15569.4|15570|15569|15570.8|15569.8|15566.1|15565.1|278
1641848040000|2022-01-10 20:54:00|15569|15568|15574|15573|15574|15573|15569|15568|387
1641848050000|2022-01-10 20:54:10|15574.8|15573.8|15577.1|15576.1|15577.3|15576.3|15574.8|15573.8|230
1641848060000|2022-01-10 20:54:20|15577.6|15576.6|15576.8|15575.8|15580.1|15579.1|15575|15574|209
1641848070000|2022-01-10 20:54:30|15576.9|15575.9|15577.8|15576.8|15579.3|15578.3|15575.8|15574.8|125
1641848080000|2022-01-10 20:54:40|15578|15577|15579.6|15578.6|15584.8|15583.8|15569.8|15568.8|902
1641848090000|2022-01-10 20:54:50|15583.8|15582.8|15574.9|15573.9|15584.5|15583.5|15574.8|15573.8|635
1641848100000|2022-01-10 20:55:00|15575|15574|15587.1|15586.1|15587.1|15586.1|15573.9|15572.9|402
1641848110000|2022-01-10 20:55:10|15587.4|15586.4|15593|15592|15596.8|15595.8|15587.4|15586.4|671
1641848120000|2022-01-10 20:55:20|15593.8|15592.8|15591.3|15590.3|15594.1|15593.1|15590.1|15589.1|401
1641848130000|2022-01-10 20:55:30|15592.3|15591.3|15597|15596|15597.9|15596.9|15592.3|15591.3|291
1641848140000|2022-01-10 20:55:40|15597.1|15596.1|15599.4|15598.4|15599.9|15598.9|15596.1|15595.1|355
1641848150000|2022-01-10 20:55:50|15599.3|15598.3|15599.6|15598.6|15600.1|15599.1|15598|15597|393
1641848160000|2022-01-10 20:56:00|15599.8|15598.8|15590.5|15589.5|15599.8|15598.8|15589.5|15588.5|453
1641848170000|2022-01-10 20:56:10|15591.4|15590.4|15596.8|15595.8|15597.9|15596.9|15590.4|15589.4|281
1641848180000|2022-01-10 20:56:20|15596.1|15595.1|15597.1|15596.1|15598|15597|15594.3|15593.3|196
1641848190000|2022-01-10 20:56:30|15597|15596|15598.5|15597.5|15598.8|15597.8|15594.5|15593.5|201
1641848200000|2022-01-10 20:56:40|15598.8|15597.8|15594.5|15593.5|15598.8|15597.8|15594|15593|213
1641848210000|2022-01-10 20:56:50|15594.6|15593.6|15594|15593|15596.4|15595.4|15593.6|15592.6|164
1641848220000|2022-01-10 20:57:00|15593.5|15592.5|15595.4|15594.4|15595.6|15594.6|15593|15592|251
1641848230000|2022-01-10 20:57:10|15595.3|15594.3|15600.3|15599.3|15601|15600|15595.3|15594.3|504
1641848240000|2022-01-10 20:57:20|15599.3|15598.3|15600.3|15599.3|15600.6|15599.6|15597.6|15596.6|237
1641848250000|2022-01-10 20:57:30|15600.4|15599.4|15594.8|15593.8|15601.5|15600.5|15594.8|15593.8|396
1641848260000|2022-01-10 20:57:40|15594.9|15593.9|15596.5|15595.5|15598|15597|15594.6|15593.6|246
1641848270000|2022-01-10 20:57:50|15596|15595|15595.4|15594.4|15596|15595|15593|15592|227
1641848280000|2022-01-10 20:58:00|15594.8|15593.8|15603|15602|15603|15602|15594.4|15593.4|590
1641848290000|2022-01-10 20:58:10|15602.5|15601.5|15605.4|15604.4|15605.6|15604.6|15601.3|15600.3|461
1641848300000|2022-01-10 20:58:20|15605.3|15604.3|15605.6|15604.6|15607|15606|15604.9|15603.9|324
1641848310000|2022-01-10 20:58:30|15605.5|15604.5|15609.8|15608.8|15610.4|15609.4|15605.4|15604.4|623
1641848320000|2022-01-10 20:58:40|15609.4|15608.4|15612|15611|15612|15611|15609.4|15608.4|326
1641848330000|2022-01-10 20:58:50|15611.9|15610.9|15614.4|15613.4|15615.1|15614.1|15611.6|15610.6|513
1641848340000|2022-01-10 20:59:00|15614.3|15613.3|15618.1|15617.1|15618.6|15617.6|15612.6|15611.6|667
1641848350000|2022-01-10 20:59:10|15617.6|15616.6|15622.3|15621.3|15622.6|15621.6|15617.6|15616.6|632
1641848360000|2022-01-10 20:59:20|15622.5|15621.5|15628.8|15627.8|15629.4|15628.4|15622.1|15621.1|714
1641848370000|2022-01-10 20:59:30|15628.6|15627.6|15627.3|15626.3|15629.5|15628.5|15624.1|15623.1|1030
1641848380000|2022-01-10 20:59:40|15627.5|15626.5|15627.1|15626.1|15629.9|15628.9|15625.4|15624.4|1529
1641848390000|2022-01-10 20:59:50|15626.9|15625.9|15619.8|15618.8|15627.1|15626.1|15610.5|15609.5|3585
1641848400000|2022-01-10 21:00:00|15620.3|15618.3|15615.8|15613.8|15620.3|15618.3|15612|15610|1591
1641848410000|2022-01-10 21:00:10|15615.5|15613.5|15616.3|15614.3|15620.4|15618.4|15614.6|15612.6|528
1641848420000|2022-01-10 21:00:20|15615.9|15613.9|15616.8|15614.8|15618.8|15616.8|15615|15613|406
1641848430000|2022-01-10 21:00:30|15616.9|15614.9|15612.9|15610.9|15618.4|15616.4|15612.9|15610.9|488
1641848440000|2022-01-10 21:00:40|15613.3|15611.3|15611.4|15609.4|15614.1|15612.1|15610.4|15608.4|548
1641848450000|2022-01-10 21:00:50|15611.6|15609.6|15615.5|15613.5|15616.1|15614.1|15609.9|15607.9|334
1641848460000|2022-01-10 21:01:00|15615.6|15613.6|15613.4|15611.4|15616.4|15614.4|15612.8|15610.8|172
1641848470000|2022-01-10 21:01:10|15614.1|15612.1|15610.1|15608.1|15614.5|15612.5|15609.9|15607.9|322
1641848480000|2022-01-10 21:01:20|15609.9|15607.9|15610.3|15608.3|15610.3|15608.3|15607.1|15605.1|321
1641848490000|2022-01-10 21:01:30|15610.1|15608.1|15614.3|15612.3|15614.5|15612.5|15609.9|15607.9|266
1641848500000|2022-01-10 21:01:40|15614.6|15612.6|15612.3|15610.3|15614.6|15612.6|15612.3|15610.3|232
1641848510000|2022-01-10 21:01:50|15611.8|15609.8|15610.8|15608.8|15612.5|15610.5|15610|15608|224
1641848520000|2022-01-10 21:02:00|15610.6|15608.6|15609.1|15607.1|15610.8|15608.8|15607.3|15605.3|175
1641848530000|2022-01-10 21:02:10|15609.3|15607.3|15614|15612|15614.6|15612.6|15607.5|15605.5|257
1641848540000|2022-01-10 21:02:20|15614.1|15612.1|15613.3|15611.3|15615|15613|15612.4|15610.4|166
1641848550000|2022-01-10 21:02:30|15613.1|15611.1|15613.8|15611.8|15614|15612|15612.4|15610.4|86
1641848560000|2022-01-10 21:02:40|15613.9|15611.9|15614.4|15612.4|15615.6|15613.6|15613.8|15611.8|89
1641848570000|2022-01-10 21:02:50|15614.3|15612.3|15608.6|15606.6|15614.8|15612.8|15608.6|15606.6|364
1641848580000|2022-01-10 21:03:00|15608.9|15606.9|15610.8|15608.8|15611.8|15609.8|15606.6|15604.6|209
1641848590000|2022-01-10 21:03:10|15611.5|15609.5|15613|15611|15613|15611|15609.3|15607.3|262
1641848600000|2022-01-10 21:03:20|15613.1|15611.1|15614.8|15612.8|15615.5|15613.5|15612.6|15610.6|179
1641848610000|2022-01-10 21:03:30|15614.9|15612.9|15614.6|15612.6|15615|15613|15612.5|15610.5|172
1641848620000|2022-01-10 21:03:40|15614.5|15612.5|15613.6|15611.6|15614.6|15612.6|15612.5|15610.5|121
1641848630000|2022-01-10 21:03:50|15613.5|15611.5|15612.4|15610.4|15613.8|15611.8|15612.1|15610.1|117
1641848640000|2022-01-10 21:04:00|15612.5|15610.5|15612.3|15610.3|15613.9|15611.9|15611.8|15609.8|136
1641848650000|2022-01-10 21:04:10|15612.1|15610.1|15613.3|15611.3|15613.5|15611.5|15611.8|15609.8|90
1641848660000|2022-01-10 21:04:20|15613.8|15611.8|15615.1|15613.1|15615.1|15613.1|15613.1|15611.1|75
1641848670000|2022-01-10 21:04:30|15615.4|15613.4|15613.5|15611.5|15615.4|15613.4|15613.3|15611.3|49
1641848680000|2022-01-10 21:04:40|15613.6|15611.6|15612.3|15610.3|15614|15612|15612.1|15610.1|76
1641848690000|2022-01-10 21:04:50|15612|15610|15610.1|15608.1|15612.1|15610.1|15610.1|15608.1|237
1641848700000|2022-01-10 21:05:00|15611.3|15609.3|15612|15610|15612.5|15610.5|15610.6|15608.6|83
1641848710000|2022-01-10 21:05:10|15611.9|15609.9|15610|15608|15612.5|15610.5|15609.4|15607.4|73
1641848720000|2022-01-10 21:05:20|15610.8|15608.8|15610.8|15608.8|15611.4|15609.4|15610|15608|124
1641848730000|2022-01-10 21:05:30|15610.9|15608.9|15610.8|15608.8|15612.1|15610.1|15610|15608|98
1641848740000|2022-01-10 21:05:40|15611|15609|15610.9|15608.9|15612.3|15610.3|15610.5|15608.5|85
1641848750000|2022-01-10 21:05:50|15611|15609|15609.3|15607.3|15611.3|15609.3|15609.3|15607.3|69
1641848760000|2022-01-10 21:06:00|15609.5|15607.5|15606.9|15604.9|15609.5|15607.5|15606.9|15604.9|88
1641848770000|2022-01-10 21:06:10|15606.6|15604.6|15609.8|15607.8|15609.8|15607.8|15606.6|15604.6|89
1641848780000|2022-01-10 21:06:20|15609.9|15607.9|15609.1|15607.1|15610|15608|15607.6|15605.6|74
1641848790000|2022-01-10 21:06:30|15609.4|15607.4|15611.8|15609.8|15612.1|15610.1|15609|15607|89
1641848800000|2022-01-10 21:06:40|15611|15609|15612.6|15610.6|15612.9|15610.9|15610.1|15608.1|64
1641848810000|2022-01-10 21:06:50|15613|15611|15612|15610|15613.3|15611.3|15612|15610|28
1641848820000|2022-01-10 21:07:00|15612.5|15610.5|15611.5|15609.5|15612.5|15610.5|15610.5|15608.5|69
1641848830000|2022-01-10 21:07:10|15610.9|15608.9|15612.3|15610.3|15612.9|15610.9|15610.9|15608.9|62
1641848840000|2022-01-10 21:07:20|15612|15610|15611.6|15609.6|15612.5|15610.5|15611.1|15609.1|49
1641848850000|2022-01-10 21:07:30|15611.8|15609.8|15610.5|15608.5|15612.8|15610.8|15610.5|15608.5|56
1641848860000|2022-01-10 21:07:40|15610.6|15608.6|15610.3|15608.3|15611.6|15609.6|15610.3|15608.3|65
1641848870000|2022-01-10 21:07:50|15610.6|15608.6|15610.5|15608.5|15610.6|15608.6|15609.6|15607.6|48
1641848880000|2022-01-10 21:08:00|15610.6|15608.6|15613.8|15611.8|15613.9|15611.9|15610.6|15608.6|84
1641848890000|2022-01-10 21:08:10|15613.3|15611.3|15615.3|15613.3|15615.3|15613.3|15613.3|15611.3|57
1641848900000|2022-01-10 21:08:20|15615.4|15613.4|15616.3|15614.3|15616.3|15614.3|15613.4|15611.4|98
1641848910000|2022-01-10 21:08:30|15616.4|15614.4|15616.3|15614.3|15617.8|15615.8|15615.1|15613.1|197
1641848920000|2022-01-10 21:08:40|15617.1|15615.1|15616.5|15614.5|15617.5|15615.5|15615.3|15613.3|62
1641848930000|2022-01-10 21:08:50|15616.4|15614.4|15614.5|15612.5|15616.4|15614.4|15613.6|15611.6|52
1641848940000|2022-01-10 21:09:00|15615.3|15613.3|15613.1|15611.1|15615.8|15613.8|15613.1|15611.1|73
1641848950000|2022-01-10 21:09:10|15613.4|15611.4|15613|15611|15613.8|15611.8|15613|15611|16
1641848960000|2022-01-10 21:09:20|15612.9|15610.9|15613.8|15611.8|15614.5|15612.5|15612.8|15610.8|47
1641848970000|2022-01-10 21:09:30|15614.3|15612.3|15614.3|15612.3|15615.9|15613.9|15613.8|15611.8|57
1641848980000|2022-01-10 21:09:40|15615.3|15613.3|15615.1|15613.1|15615.8|15613.8|15614.9|15612.9|31
1641848990000|2022-01-10 21:09:50|15615.5|15613.5|15614|15612|15616.3|15614.3|15614|15612|63
1641849000000|2022-01-10 21:10:00|15614.3|15612.3|15612.6|15610.6|15614.3|15612.3|15612.6|15610.6|115
1641849010000|2022-01-10 21:10:10|15612.1|15610.1|15613|15611|15613.4|15611.4|15612|15610|95
1641849020000|2022-01-10 21:10:20|15612.9|15610.9|15614.3|15612.3|15614.3|15612.3|15612.5|15610.5|37
1641849030000|2022-01-10 21:10:30|15614.6|15612.6|15613.6|15611.6|15615.9|15613.9|15613.5|15611.5|64
1641849040000|2022-01-10 21:10:40|15613.9|15611.9|15613.8|15611.8|15614.4|15612.4|15613.4|15611.4|55
1641849050000|2022-01-10 21:10:50|15613.9|15611.9|15613.9|15611.9|15615|15613|15612.8|15610.8|78
1641849060000|2022-01-10 21:11:00|15613.6|15611.6|15614|15612|15614.4|15612.4|15613.6|15611.6|49
1641849070000|2022-01-10 21:11:10|15613.8|15611.8|15611.9|15609.9|15614.1|15612.1|15611.9|15609.9|60
1641849080000|2022-01-10 21:11:20|15611.5|15609.5|15612.6|15610.6|15612.6|15610.6|15611.5|15609.5|24
1641849090000|2022-01-10 21:11:30|15612|15610|15613.5|15611.5|15613.9|15611.9|15611.6|15609.6|98
1641849100000|2022-01-10 21:11:40|15613.4|15611.4|15614|15612|15614|15612|15613.1|15611.1|25
1641849110000|2022-01-10 21:11:50|15613.9|15611.9|15614.5|15612.5|15615.3|15613.3|15613.1|15611.1|79
1641849120000|2022-01-10 21:12:00|15614.1|15612.1|15610.8|15608.8|15614.5|15612.5|15610.6|15608.6|85
1641849130000|2022-01-10 21:12:10|15610.6|15608.6|15612|15610|15612|15610|15609.3|15607.3|69
1641849140000|2022-01-10 21:12:20|15612.1|15610.1|15610.5|15608.5|15612.1|15610.1|15610.5|15608.5|23
1641849150000|2022-01-10 21:12:30|15610.4|15608.4|15611.5|15609.5|15611.8|15609.8|15609.8|15607.8|51
1641849160000|2022-01-10 21:12:40|15611.6|15609.6|15613.1|15611.1|15613.1|15611.1|15611.6|15609.6|38
1641849170000|2022-01-10 21:12:50|15612.9|15610.9|15613|15611|15613.6|15611.6|15612.5|15610.5|17
1641849180000|2022-01-10 21:13:00|15613.3|15611.3|15613.1|15611.1|15613.3|15611.3|15612.6|15610.6|49
1641849190000|2022-01-10 21:13:10|15612.8|15610.8|15612.9|15610.9|15613.3|15611.3|15612.6|15610.6|31
1641849200000|2022-01-10 21:13:20|15612.8|15610.8|15612.6|15610.6|15612.8|15610.8|15612.3|15610.3|22
1641849210000|2022-01-10 21:13:30|15612.8|15610.8|15612.1|15610.1|15612.8|15610.8|15612.1|15610.1|71
1641849220000|2022-01-10 21:13:40|15611.9|15609.9|15611.4|15609.4|15612|15610|15611.3|15609.3|30
1641849230000|2022-01-10 21:13:50|15611.1|15609.1|15613.6|15611.6|15614.1|15612.1|15611.1|15609.1|127
1641849240000|2022-01-10 21:14:00|15613.8|15611.8|15614.1|15612.1|15614.8|15612.8|15613.1|15611.1|95
1641849250000|2022-01-10 21:14:10|15614.3|15612.3|15612|15610|15614.3|15612.3|15611.8|15609.8|70
1641849260000|2022-01-10 21:14:20|15612.3|15610.3|15611.8|15609.8|15613.1|15611.1|15611.1|15609.1|63
1641849270000|2022-01-10 21:14:30|15611.3|15609.3|15613.3|15611.3|15613.3|15611.3|15609.8|15607.8|105
1641849280000|2022-01-10 21:14:40|15612.8|15610.8|15614|15612|15614.6|15612.6|15612.3|15610.3|46
1641849290000|2022-01-10 21:14:50|15614.1|15612.1|15613.6|15611.6|15614.9|15612.9|15613.5|15611.5|32
1641849300000|2022-01-10 21:15:00|15614.4|15612.4|15612.3|15610.3|15614.4|15612.4|15611.9|15609.9|51
1641849310000|2022-01-10 21:15:10|15612.5|15610.5|15611.9|15609.9|15612.8|15610.8|15611.5|15609.5|14
1641849320000|2022-01-10 21:15:20|15611.8|15609.8|15611.5|15609.5|15611.8|15609.8|15611.4|15609.4|6
1641849330000|2022-01-10 21:15:30|15611.4|15609.4|15610.4|15608.4|15611.5|15609.5|15610.4|15608.4|16
1641849340000|2022-01-10 21:15:40|15610.3|15608.3|15611.1|15609.1|15611.1|15609.1|15610.3|15608.3|10
1641849350000|2022-01-10 21:15:50|15611|15609|15611.1|15609.1|15611.3|15609.3|15611|15609|3
1641849360000|2022-01-10 21:16:00|15611|15609|15610.4|15608.4|15611|15609|15610.4|15608.4|6
1641849370000|2022-01-10 21:16:10|15610.5|15608.5|15610.9|15608.9|15610.9|15608.9|15610.5|15608.5|4
1641849380000|2022-01-10 21:16:20|15610.8|15608.8|15611|15609|15611|15609|15610.4|15608.4|16
1641849390000|2022-01-10 21:16:30|15611.1|15609.1|15611.3|15609.3|15612|15610|15611|15609|10
1641849400000|2022-01-10 21:16:40|15611.4|15609.4|15611|15609|15611.9|15609.9|15611|15609|13
1641849410000|2022-01-10 21:16:50|15610.8|15608.8|15611.1|15609.1|15611.4|15609.4|15610.5|15608.5|16
1641849420000|2022-01-10 21:17:00|15611.3|15609.3|15611.8|15609.8|15611.8|15609.8|15611.1|15609.1|8
1641849430000|2022-01-10 21:17:10|15611.9|15609.9|15612.9|15610.9|15612.9|15610.9|15611.8|15609.8|5
1641849440000|2022-01-10 21:17:20|15613.3|15611.3|15611.9|15609.9|15613.6|15611.6|15611.8|15609.8|50
1641849450000|2022-01-10 21:17:30|15611.8|15609.8|15612.4|15610.4|15613.6|15611.6|15611.8|15609.8|14
1641849460000|2022-01-10 21:17:40|15612.5|15610.5|15612.5|15610.5|15612.5|15610.5|15612.5|15610.5|2
1641849470000|2022-01-10 21:17:50|15612.3|15610.3|15611.8|15609.8|15612.6|15610.6|15611.8|15609.8|9
1641849480000|2022-01-10 21:18:00|15611.9|15609.9|15612.3|15610.3|15612.4|15610.4|15611.9|15609.9|16
1641849490000|2022-01-10 21:18:10|15612.1|15610.1|15611.5|15609.5|15612.1|15610.1|15611.4|15609.4|9
1641849500000|2022-01-10 21:18:20|15611.4|15609.4|15612.8|15610.8|15612.8|15610.8|15611.4|15609.4|46
1641849510000|2022-01-10 21:18:30|15613|15611|15615|15613|15615.8|15613.8|15612.9|15610.9|88
1641849520000|2022-01-10 21:18:40|15615.6|15613.6|15616.5|15614.5|15617.4|15615.4|15615.5|15613.5|50
1641849530000|2022-01-10 21:18:50|15616.6|15614.6|15616.3|15614.3|15617.5|15615.5|15616.3|15614.3|53
1641849540000|2022-01-10 21:19:00|15616.1|15614.1|15617.3|15615.3|15617.5|15615.5|15616.1|15614.1|35
1641849550000|2022-01-10 21:19:10|15617.4|15615.4|15619|15617|15619.6|15617.6|15617.3|15615.3|46
1641849560000|2022-01-10 21:19:20|15619.1|15617.1|15619|15617|15619.8|15617.8|15618.5|15616.5|36
1641849570000|2022-01-10 21:19:30|15619.3|15617.3|15619|15617|15619.5|15617.5|15618.4|15616.4|34
1641849580000|2022-01-10 21:19:40|15619.1|15617.1|15619.9|15617.9|15621.1|15619.1|15619.1|15617.1|27
1641849590000|2022-01-10 21:19:50|15620|15618|15619.9|15617.9|15620|15618|15619.6|15617.6|5
1641849600000|2022-01-10 21:20:00|15619.3|15617.3|15621.3|15619.3|15621.3|15619.3|15619.1|15617.1|29
1641849610000|2022-01-10 21:20:10|15621.1|15619.1|15621.5|15619.5|15621.5|15619.5|15620.8|15618.8|14
1641849620000|2022-01-10 21:20:20|15621.6|15619.6|15622.3|15620.3|15622.9|15620.9|15621.6|15619.6|29
1641849630000|2022-01-10 21:20:30|15622.5|15620.5|15624.1|15622.1|15624.1|15622.1|15622|15620|64
1641849640000|2022-01-10 21:20:40|15624.3|15622.3|15625.1|15623.1|15625.4|15623.4|15624.3|15622.3|13
1641849650000|2022-01-10 21:20:50|15625.4|15623.4|15626.4|15624.4|15626.5|15624.5|15624.9|15622.9|24
1641849660000|2022-01-10 21:21:00|15626.3|15624.3|15626.6|15624.6|15626.6|15624.6|15625.5|15623.5|23
1641849670000|2022-01-10 21:21:10|15626.8|15624.8|15625.5|15623.5|15627|15625|15625.5|15623.5|37
1641849680000|2022-01-10 21:21:20|15625.6|15623.6|15625.4|15623.4|15625.6|15623.6|15625.3|15623.3|7
1641849690000|2022-01-10 21:21:30|15625.3|15623.3|15626.9|15624.9|15626.9|15624.9|15624.6|15622.6|36
1641849700000|2022-01-10 21:21:40|15627|15625|15628.6|15626.6|15628.8|15626.8|15627|15625|36
1641849710000|2022-01-10 21:21:50|15628.9|15626.9|15627.4|15625.4|15629.3|15627.3|15627.3|15625.3|48
1641849720000|2022-01-10 21:22:00|15627.9|15625.9|15627.6|15625.6|15627.9|15625.9|15627.5|15625.5|24
1641849730000|2022-01-10 21:22:10|15627.5|15625.5|15629.4|15627.4|15630|15628|15627.5|15625.5|33
1641849740000|2022-01-10 21:22:20|15629.3|15627.3|15629.5|15627.5|15630|15628|15628.9|15626.9|29
1641849750000|2022-01-10 21:22:30|15629.6|15627.6|15629.9|15627.9|15630.8|15628.8|15629.4|15627.4|21
1641849760000|2022-01-10 21:22:40|15629.4|15627.4|15630.8|15628.8|15631|15629|15629.4|15627.4|21
1641849770000|2022-01-10 21:22:50|15630.5|15628.5|15629.9|15627.9|15630.5|15628.5|15629.9|15627.9|17
1641849780000|2022-01-10 21:23:00|15629.8|15627.8|15628|15626|15629.8|15627.8|15628|15626|40
1641849790000|2022-01-10 21:23:10|15627.5|15625.5|15626.6|15624.6|15627.8|15625.8|15626.6|15624.6|15
1641849800000|2022-01-10 21:23:20|15626|15624|15626.8|15624.8|15626.8|15624.8|15624.6|15622.6|49
1641849810000|2022-01-10 21:23:30|15626.6|15624.6|15627.4|15625.4|15627.6|15625.6|15626.4|15624.4|19
1641849820000|2022-01-10 21:23:40|15627.5|15625.5|15629.5|15627.5|15629.5|15627.5|15627.5|15625.5|17
1641849830000|2022-01-10 21:23:50|15629.4|15627.4|15628.4|15626.4|15629.4|15627.4|15628.3|15626.3|14
1641849840000|2022-01-10 21:24:00|15628.5|15626.5|15629.4|15627.4|15629.4|15627.4|15628.5|15626.5|13
1641849850000|2022-01-10 21:24:10|15629.3|15627.3|15628.8|15626.8|15629.3|15627.3|15628.8|15626.8|3
1641849860000|2022-01-10 21:24:20|15629|15627|15629.1|15627.1|15630.4|15628.4|15628.6|15626.6|42
1641849870000|2022-01-10 21:24:30|15629.3|15627.3|15629.1|15627.1|15629.4|15627.4|15628.9|15626.9|12
1641849880000|2022-01-10 21:24:40|15628.9|15626.9|15629.4|15627.4|15629.4|15627.4|15628.8|15626.8|32
1641849890000|2022-01-10 21:24:50|15629.1|15627.1|15628.5|15626.5|15629.1|15627.1|15627.6|15625.6|28
1641849900000|2022-01-10 21:25:00|15628.6|15626.6|15628.6|15626.6|15628.6|15626.6|15628.6|15626.6|0
1641849910000|2022-01-10 21:25:10|15629|15627|15628.9|15626.9|15629|15627|15628.8|15626.8|6
1641849920000|2022-01-10 21:25:20|15629.3|15627.3|15629.8|15627.8|15629.8|15627.8|15629.3|15627.3|7
1641849930000|2022-01-10 21:25:30|15630.4|15628.4|15630.3|15628.3|15630.4|15628.4|15629.9|15627.9|17
1641849940000|2022-01-10 21:25:40|15630.4|15628.4|15631.1|15629.1|15631.1|15629.1|15628.8|15626.8|73
1641849950000|2022-01-10 21:25:50|15630.1|15628.1|15630.8|15628.8|15631|15629|15630.1|15628.1|22
1641849960000|2022-01-10 21:26:00|15630.9|15628.9|15630.5|15628.5|15630.9|15628.9|15630.4|15628.4|1
1641849970000|2022-01-10 21:26:10|15630.4|15628.4|15629.8|15627.8|15630.4|15628.4|15629.5|15627.5|7
1641849980000|2022-01-10 21:26:20|15630.4|15628.4|15631|15629|15631.1|15629.1|15630.4|15628.4|8
1641849990000|2022-01-10 21:26:30|15631.3|15629.3|15630.1|15628.1|15631.9|15629.9|15630.1|15628.1|27
1641850000000|2022-01-10 21:26:40|15629.6|15627.6|15628.8|15626.8|15629.8|15627.8|15628.8|15626.8|16
1641850010000|2022-01-10 21:26:50|15628.6|15626.6|15630.1|15628.1|15630.4|15628.4|15628.6|15626.6|20
1641850020000|2022-01-10 21:27:00|15630.3|15628.3|15629.5|15627.5|15631|15629|15629.5|15627.5|23
1641850030000|2022-01-10 21:27:10|15629.3|15627.3|15629.5|15627.5|15630|15628|15629.3|15627.3|32
1641850040000|2022-01-10 21:27:20|15629.4|15627.4|15629.5|15627.5|15629.5|15627.5|15629.1|15627.1|29
1641850050000|2022-01-10 21:27:30|15629.6|15627.6|15629.6|15627.6|15629.8|15627.8|15629.1|15627.1|11
1641850060000|2022-01-10 21:27:40|15629.5|15627.5|15629.5|15627.5|15629.6|15627.6|15629.5|15627.5|9
1641850070000|2022-01-10 21:27:50|15628.6|15626.6|15628.1|15626.1|15628.6|15626.6|15627.6|15625.6|26
1641850080000|2022-01-10 21:28:00|15628|15626|15627.6|15625.6|15628.1|15626.1|15627.6|15625.6|7
1641850090000|2022-01-10 21:28:10|15628.1|15626.1|15627.5|15625.5|15628.3|15626.3|15627.5|15625.5|12
1641850100000|2022-01-10 21:28:20|15628|15626|15628|15626|15628.1|15626.1|15627|15625|40
1641850110000|2022-01-10 21:28:30|15627.8|15625.8|15627.5|15625.5|15628.1|15626.1|15627.3|15625.3|24
1641850120000|2022-01-10 21:28:40|15627.4|15625.4|15627.8|15625.8|15627.8|15625.8|15627.4|15625.4|4
1641850130000|2022-01-10 21:28:50|15628|15626|15628.5|15626.5|15628.5|15626.5|15627.9|15625.9|16
1641850140000|2022-01-10 21:29:00|15629|15627|15628.6|15626.6|15629|15627|15628.4|15626.4|15
1641850150000|2022-01-10 21:29:10|15628.8|15626.8|15629.1|15627.1|15629.5|15627.5|15628.6|15626.6|22
1641850160000|2022-01-10 21:29:20|15628.9|15626.9|15628.8|15626.8|15629.5|15627.5|15628.8|15626.8|16
1641850170000|2022-01-10 21:29:30|15628.6|15626.6|15628.5|15626.5|15628.6|15626.6|15628.5|15626.5|8
1641850180000|2022-01-10 21:29:40|15628.9|15626.9|15631|15629|15631|15629|15628.9|15626.9|43
1641850190000|2022-01-10 21:29:50|15630.8|15628.8|15631|15629|15631.1|15629.1|15630.8|15628.8|9
1641850200000|2022-01-10 21:30:00|15631.6|15629.6|15631.8|15629.8|15632.9|15630.9|15631.5|15629.5|62
1641850210000|2022-01-10 21:30:10|15631.3|15629.3|15631.4|15629.4|15631.9|15629.9|15630.8|15628.8|19
1641850220000|2022-01-10 21:30:20|15631.3|15629.3|15627.6|15625.6|15631.3|15629.3|15627.3|15625.3|42
1641850230000|2022-01-10 21:30:30|15627.5|15625.5|15627.8|15625.8|15628.5|15626.5|15627.1|15625.1|25
1641850240000|2022-01-10 21:30:40|15628.1|15626.1|15629.1|15627.1|15629.1|15627.1|15628.1|15626.1|9
1641850250000|2022-01-10 21:30:50|15628.9|15626.9|15628.1|15626.1|15629.1|15627.1|15628.1|15626.1|6
1641850260000|2022-01-10 21:31:00|15628|15626|15627.9|15625.9|15628.4|15626.4|15627.9|15625.9|10
1641850270000|2022-01-10 21:31:10|15627.8|15625.8|15626.6|15624.6|15627.9|15625.9|15626.6|15624.6|22
1641850280000|2022-01-10 21:31:20|15625.6|15623.6|15625.4|15623.4|15625.6|15623.6|15624.8|15622.8|21
1641850290000|2022-01-10 21:31:30|15625|15623|15627.3|15625.3|15627.3|15625.3|15625|15623|34
1641850300000|2022-01-10 21:31:40|15627.5|15625.5|15627.4|15625.4|15627.5|15625.5|15627.3|15625.3|6
1641850310000|2022-01-10 21:31:50|15627.5|15625.5|15627.4|15625.4|15627.5|15625.5|15627.3|15625.3|4
1641850320000|2022-01-10 21:32:00|15627.6|15625.6|15627.3|15625.3|15628|15626|15627.1|15625.1|32
1641850330000|2022-01-10 21:32:10|15627.1|15625.1|15627.3|15625.3|15628.3|15626.3|15627|15625|28
1641850340000|2022-01-10 21:32:20|15627.4|15625.4|15627.3|15625.3|15628.1|15626.1|15627.3|15625.3|9
1641850350000|2022-01-10 21:32:30|15626.8|15624.8|15628.5|15626.5|15628.5|15626.5|15626.8|15624.8|35
1641850360000|2022-01-10 21:32:40|15628.8|15626.8|15629.1|15627.1|15629.1|15627.1|15628.3|15626.3|6
1641850370000|2022-01-10 21:32:50|15628.9|15626.9|15628.6|15626.6|15629|15627|15628.5|15626.5|2
1641850380000|2022-01-10 21:33:00|15628.5|15626.5|15630.1|15628.1|15630.1|15628.1|15628.4|15626.4|27
1641850390000|2022-01-10 21:33:10|15630.3|15628.3|15630.1|15628.1|15631|15629|15630.1|15628.1|8
1641850400000|2022-01-10 21:33:20|15629.9|15627.9|15630.6|15628.6|15630.6|15628.6|15629.9|15627.9|9
1641850410000|2022-01-10 21:33:30|15631.1|15629.1|15631.5|15629.5|15631.5|15629.5|15631.1|15629.1|14
1641850420000|2022-01-10 21:33:40|15631.4|15629.4|15631.1|15629.1|15631.9|15629.9|15630.1|15628.1|33
1641850430000|2022-01-10 21:33:50|15631|15629|15631.4|15629.4|15631.8|15629.8|15631|15629|23
1641850440000|2022-01-10 21:34:00|15631.3|15629.3|15630.4|15628.4|15631.3|15629.3|15630.4|15628.4|9
1641850450000|2022-01-10 21:34:10|15630.5|15628.5|15629.6|15627.6|15630.5|15628.5|15629.6|15627.6|14
1641850460000|2022-01-10 21:34:20|15629.4|15627.4|15629.4|15627.4|15629.4|15627.4|15629.4|15627.4|4
1641850470000|2022-01-10 21:34:30|15629.5|15627.5|15630.5|15628.5|15630.5|15628.5|15629.5|15627.5|4
1641850480000|2022-01-10 21:34:40|15630.4|15628.4|15629.6|15627.6|15630.4|15628.4|15628.9|15626.9|14
1641850490000|2022-01-10 21:34:50|15629.8|15627.8|15629.6|15627.6|15629.8|15627.8|15629.5|15627.5|6
1641850500000|2022-01-10 21:35:00|15629.8|15627.8|15630.5|15628.5|15630.5|15628.5|15629.8|15627.8|12
1641850510000|2022-01-10 21:35:10|15630.8|15628.8|15631|15629|15631|15629|15630.8|15628.8|2
1641850520000|2022-01-10 21:35:20|15631.1|15629.1|15630.4|15628.4|15631.1|15629.1|15630.4|15628.4|2
1641850530000|2022-01-10 21:35:30|15630|15628|15629.9|15627.9|15630.8|15628.8|15629.9|15627.9|5
1641850540000|2022-01-10 21:35:40|15630|15628|15629.9|15627.9|15630|15628|15629.8|15627.8|3
1641850550000|2022-01-10 21:35:50|15629.8|15627.8|15630.8|15628.8|15630.8|15628.8|15629.8|15627.8|3
1641850560000|2022-01-10 21:36:00|15630.9|15628.9|15631.3|15629.3|15631.3|15629.3|15630.8|15628.8|6
1641850570000|2022-01-10 21:36:10|15631.5|15629.5|15631.5|15629.5|15631.5|15629.5|15631.3|15629.3|3
1641850580000|2022-01-10 21:36:20|15631.4|15629.4|15631|15629|15631.8|15629.8|15630.9|15628.9|12
1641850590000|2022-01-10 21:36:30|15631.1|15629.1|15632.6|15630.6|15632.6|15630.6|15631|15629|29
1641850600000|2022-01-10 21:36:40|15632.5|15630.5|15633.5|15631.5|15633.6|15631.6|15632.5|15630.5|62
1641850610000|2022-01-10 21:36:50|15633.6|15631.6|15633.4|15631.4|15633.6|15631.6|15633.3|15631.3|2
1641850620000|2022-01-10 21:37:00|15633.5|15631.5|15631|15629|15633.6|15631.6|15630.9|15628.9|26
1641850630000|2022-01-10 21:37:10|15631.3|15629.3|15631.3|15629.3|15631.5|15629.5|15631|15629|10
1641850640000|2022-01-10 21:37:20|15631|15629|15631.3|15629.3|15631.3|15629.3|15630.9|15628.9|12
1641850650000|2022-01-10 21:37:30|15631.1|15629.1|15632|15630|15632|15630|15631|15629|11
1641850660000|2022-01-10 21:37:40|15632.1|15630.1|15632.3|15630.3|15632.4|15630.4|15632.1|15630.1|3
1641850670000|2022-01-10 21:37:50|15632|15630|15634.4|15632.4|15634.4|15632.4|15632|15630|26
1641850680000|2022-01-10 21:38:00|15634.3|15632.3|15632.8|15630.8|15634.3|15632.3|15632.8|15630.8|13
1641850690000|2022-01-10 21:38:10|15632.3|15630.3|15633.4|15631.4|15633.5|15631.5|15632.3|15630.3|8
1641850700000|2022-01-10 21:38:20|15633.3|15631.3|15633.1|15631.1|15633.4|15631.4|15633|15631|9
1641850710000|2022-01-10 21:38:30|15633|15631|15633.3|15631.3|15633.4|15631.4|15633|15631|5
1641850720000|2022-01-10 21:38:40|15632.3|15630.3|15633.5|15631.5|15634|15632|15632.3|15630.3|22
1641850730000|2022-01-10 21:38:50|15633.4|15631.4|15633.1|15631.1|15633.4|15631.4|15632.8|15630.8|4
1641850740000|2022-01-10 21:39:00|15633|15631|15634.8|15632.8|15634.8|15632.8|15633|15631|32
1641850750000|2022-01-10 21:39:10|15634.9|15632.9|15635|15633|15635.1|15633.1|15634.9|15632.9|8
1641850760000|2022-01-10 21:39:20|15635.9|15633.9|15635.9|15633.9|15636.4|15634.4|15635.9|15633.9|20
1641850770000|2022-01-10 21:39:30|15635.8|15633.8|15635.4|15633.4|15635.9|15633.9|15635.1|15633.1|9
1641850780000|2022-01-10 21:39:40|15635.5|15633.5|15636.3|15634.3|15636.6|15634.6|15635.5|15633.5|16
1641850790000|2022-01-10 21:39:50|15636.4|15634.4|15636.6|15634.6|15636.6|15634.6|15636.1|15634.1|9
1641850800000|2022-01-10 21:40:00|15636.3|15634.3|15636.4|15634.4|15636.4|15634.4|15636.1|15634.1|13
1641850810000|2022-01-10 21:40:10|15635.6|15633.6|15636.4|15634.4|15636.5|15634.5|15635.6|15633.6|15
1641850820000|2022-01-10 21:40:20|15636.3|15634.3|15636.5|15634.5|15636.5|15634.5|15636.3|15634.3|6
1641850830000|2022-01-10 21:40:30|15636.6|15634.6|15636.4|15634.4|15636.6|15634.6|15636.3|15634.3|6
1641850840000|2022-01-10 21:40:40|15636.5|15634.5|15636.1|15634.1|15636.5|15634.5|15635.9|15633.9|9
1641850850000|2022-01-10 21:40:50|15636.3|15634.3|15636.3|15634.3|15636.4|15634.4|15636.3|15634.3|1
1641850860000|2022-01-10 21:41:00|15636.1|15634.1|15636.4|15634.4|15636.6|15634.6|15635.3|15633.3|21
1641850870000|2022-01-10 21:41:10|15636.3|15634.3|15636|15634|15636.3|15634.3|15635.9|15633.9|5
1641850880000|2022-01-10 21:41:20|15635.8|15633.8|15634.8|15632.8|15635.8|15633.8|15634.8|15632.8|13
1641850890000|2022-01-10 21:41:30|15634.1|15632.1|15634.9|15632.9|15634.9|15632.9|15633.6|15631.6|23
1641850900000|2022-01-10 21:41:40|15634.5|15632.5|15633.1|15631.1|15634.5|15632.5|15633.1|15631.1|12
1641850910000|2022-01-10 21:41:50|15632.4|15630.4|15633.1|15631.1|15633.6|15631.6|15632.4|15630.4|23
1641850920000|2022-01-10 21:42:00|15633|15631|15633.6|15631.6|15633.8|15631.8|15633|15631|8
1641850930000|2022-01-10 21:42:10|15633.5|15631.5|15633.4|15631.4|15633.6|15631.6|15633.4|15631.4|6
1641850940000|2022-01-10 21:42:20|15633.5|15631.5|15633|15631|15633.5|15631.5|15633|15631|7
1641850950000|2022-01-10 21:42:30|15633.5|15631.5|15634|15632|15634.1|15632.1|15633.5|15631.5|8
1641850960000|2022-01-10 21:42:40|15634.3|15632.3|15634.1|15632.1|15634.8|15632.8|15634|15632|4
1641850970000|2022-01-10 21:42:50|15634.3|15632.3|15634.8|15632.8|15634.8|15632.8|15634.3|15632.3|4
1641850980000|2022-01-10 21:43:00|||||||||4
1641850990000|2022-01-10 21:43:10|15634.6|15632.6|15634.3|15632.3|15634.6|15632.6|15634.3|15632.3|8
1641851000000|2022-01-10 21:43:20|15634.1|15632.1|15635|15633|15635|15633|15634.1|15632.1|4
1641851010000|2022-01-10 21:43:30|15635.1|15633.1|15635.1|15633.1|15635.1|15633.1|15635.1|15633.1|2
1641851020000|2022-01-10 21:43:40|15635.4|15633.4|15635.1|15633.1|15636|15634|15635.1|15633.1|13
1641851030000|2022-01-10 21:43:50|15634.1|15632.1|15635.1|15633.1|15635.1|15633.1|15634.1|15632.1|13
1641851040000|2022-01-10 21:44:00|15635.3|15633.3|15634.3|15632.3|15635.3|15633.3|15634.3|15632.3|10
1641851050000|2022-01-10 21:44:10|15634|15632|15633.9|15631.9|15634|15632|15633.9|15631.9|9
1641851060000|2022-01-10 21:44:20|15633.4|15631.4|15633.5|15631.5|15633.5|15631.5|15633.1|15631.1|15
1641851070000|2022-01-10 21:44:30|15633.4|15631.4|15633|15631|15633.4|15631.4|15632.9|15630.9|11
1641851080000|2022-01-10 21:44:40|15633.1|15631.1|15632.9|15630.9|15633.1|15631.1|15632.6|15630.6|5
1641851090000|2022-01-10 21:44:50|15632.6|15630.6|15632.6|15630.6|15633.3|15631.3|15632.6|15630.6|10
1641851100000|2022-01-10 21:45:00|15632.9|15630.9|15636|15634|15636|15634|15632.9|15630.9|13
1641851110000|2022-01-10 21:45:10|15636.1|15634.1|15636.6|15634.6|15636.6|15634.6|15636.1|15634.1|4
1641851120000|2022-01-10 21:45:20|15636.8|15634.8|15637.1|15635.1|15637.1|15635.1|15636.6|15634.6|24
1641851130000|2022-01-10 21:45:30|15637|15635|15636.6|15634.6|15637|15635|15636.6|15634.6|8
1641851140000|2022-01-10 21:45:40|15635.9|15633.9|15634.1|15632.1|15635.9|15633.9|15633.6|15631.6|42
1641851150000|2022-01-10 21:45:50|15634.6|15632.6|15635.4|15633.4|15635.4|15633.4|15634.6|15632.6|12
1641851160000|2022-01-10 21:46:00|15635.6|15633.6|15635.6|15633.6|15635.8|15633.8|15635.3|15633.3|6
1641851170000|2022-01-10 21:46:10|15635.5|15633.5|15636.5|15634.5|15636.5|15634.5|15635.5|15633.5|3
1641851180000|2022-01-10 21:46:20|15636.4|15634.4|15636.6|15634.6|15636.6|15634.6|15636.4|15634.4|1
1641851190000|2022-01-10 21:46:30|15636.5|15634.5|15635.1|15633.1|15636.6|15634.6|15635.1|15633.1|6
1641851200000|2022-01-10 21:46:40|15635.6|15633.6|15635.4|15633.4|15635.6|15633.6|15635.4|15633.4|7
1641851210000|2022-01-10 21:46:50|15635.5|15633.5|15635.6|15633.6|15636|15634|15635.1|15633.1|13
1641851220000|2022-01-10 21:47:00|15635.4|15633.4|15634.8|15632.8|15635.5|15633.5|15634.8|15632.8|5
1641851230000|2022-01-10 21:47:10|15635.1|15633.1|15635.8|15633.8|15636.1|15634.1|15635.1|15633.1|9
1641851240000|2022-01-10 21:47:20|15635.6|15633.6|15635.6|15633.6|15635.6|15633.6|15635|15633|3
1641851250000|2022-01-10 21:47:30|15635.5|15633.5|15635.3|15633.3|15635.5|15633.5|15634.8|15632.8|6
1641851260000|2022-01-10 21:47:40|15635.4|15633.4|15635.4|15633.4|15635.4|15633.4|15634.8|15632.8|6
1641851270000|2022-01-10 21:47:50|15634.9|15632.9|15634.3|15632.3|15634.9|15632.9|15634.3|15632.3|5
1641851280000|2022-01-10 21:48:00|15633.9|15631.9|15634.1|15632.1|15634.1|15632.1|15633.8|15631.8|13
1641851290000|2022-01-10 21:48:10|15633.6|15631.6|15633.5|15631.5|15633.6|15631.6|15633.1|15631.1|14
1641851300000|2022-01-10 21:48:20|15633.6|15631.6|15633.1|15631.1|15633.6|15631.6|15633.1|15631.1|2
1641851310000|2022-01-10 21:48:30|15633|15631|15630.9|15628.9|15633|15631|15630.9|15628.9|18
1641851320000|2022-01-10 21:48:40|15631|15629|15631.3|15629.3|15631.8|15629.8|15631|15629|16
1641851330000|2022-01-10 21:48:50|15630.9|15628.9|15631.4|15629.4|15631.4|15629.4|15630.8|15628.8|19
1641851340000|2022-01-10 21:49:00|15631.3|15629.3|15630.8|15628.8|15631.3|15629.3|15630.6|15628.6|17
1641851350000|2022-01-10 21:49:10|15630.9|15628.9|15631.5|15629.5|15631.8|15629.8|15629.8|15627.8|80
1641851360000|2022-01-10 21:49:20|15631.6|15629.6|15630.8|15628.8|15631.9|15629.9|15630.8|15628.8|20
1641851370000|2022-01-10 21:49:30|15630.6|15628.6|15628.8|15626.8|15630.6|15628.6|15628.8|15626.8|29
1641851380000|2022-01-10 21:49:40|15628.9|15626.9|15629.3|15627.3|15629.5|15627.5|15628.8|15626.8|11
1641851390000|2022-01-10 21:49:50|15628.5|15626.5|15629|15627|15629.6|15627.6|15628.5|15626.5|37
1641851400000|2022-01-10 21:50:00|15629.1|15627.1|15628.5|15626.5|15629.1|15627.1|15627.8|15625.8|47
1641851410000|2022-01-10 21:50:10|15628|15626|15628.4|15626.4|15628.4|15626.4|15627.8|15625.8|7
1641851420000|2022-01-10 21:50:20|15628.6|15626.6|15629.4|15627.4|15629.4|15627.4|15628.6|15626.6|6
1641851430000|2022-01-10 21:50:30|15629.1|15627.1|15628.4|15626.4|15629.1|15627.1|15628.4|15626.4|4
1641851440000|2022-01-10 21:50:40|15628.1|15626.1|15628|15626|15628.1|15626.1|15628|15626|0
1641851450000|2022-01-10 21:50:50|15627.8|15625.8|15627.8|15625.8|15627.8|15625.8|15627.8|15625.8|3
1641851460000|2022-01-10 21:51:00|15627.6|15625.6|15627.4|15625.4|15627.8|15625.8|15627.1|15625.1|6
1641851470000|2022-01-10 21:51:10|15627.3|15625.3|15627.1|15625.1|15627.3|15625.3|15626.9|15624.9|4
1641851480000|2022-01-10 21:51:20|15627.3|15625.3|15627.3|15625.3|15627.4|15625.4|15627.3|15625.3|4
1641851490000|2022-01-10 21:51:30|15627.4|15625.4|15626.5|15624.5|15627.4|15625.4|15626.4|15624.4|8
1641851500000|2022-01-10 21:51:40|15626.8|15624.8|15627.6|15625.6|15627.6|15625.6|15626.8|15624.8|5
1641851510000|2022-01-10 21:51:50|15628.6|15626.6|15629.3|15627.3|15629.3|15627.3|15628.6|15626.6|7
1641851520000|2022-01-10 21:52:00|15629.1|15627.1|15630.3|15628.3|15630.3|15628.3|15629.1|15627.1|21
1641851530000|2022-01-10 21:52:10|15630.1|15628.1|15630.1|15628.1|15630.3|15628.3|15629.9|15627.9|6
1641851540000|2022-01-10 21:52:20|15630|15628|15630|15628|15630|15628|15630|15628|4
1641851550000|2022-01-10 21:52:30|15630.1|15628.1|15631.1|15629.1|15631.1|15629.1|15629.8|15627.8|7
1641851560000|2022-01-10 21:52:40|15631|15629|15630.4|15628.4|15631.8|15629.8|15630.3|15628.3|16
1641851570000|2022-01-10 21:52:50|15630.6|15628.6|15630.4|15628.4|15630.8|15628.8|15630.4|15628.4|2
1641851580000|2022-01-10 21:53:00|15630.5|15628.5|15631.3|15629.3|15631.3|15629.3|15630.5|15628.5|6
1641851590000|2022-01-10 21:53:10|15631.1|15629.1|15631.3|15629.3|15631.3|15629.3|15631.1|15629.1|4
1641851600000|2022-01-10 21:53:20|15631.1|15629.1|15631.6|15629.6|15631.6|15629.6|15631.1|15629.1|4
1641851610000|2022-01-10 21:53:30|15631.8|15629.8|15631.9|15629.9|15631.9|15629.9|15631.8|15629.8|5
1641851620000|2022-01-10 21:53:40|15631.5|15629.5|15632.3|15630.3|15632.3|15630.3|15631.5|15629.5|9
1641851630000|2022-01-10 21:53:50|15632.5|15630.5|15633.1|15631.1|15633.1|15631.1|15632.5|15630.5|4
1641851640000|2022-01-10 21:54:00|15633|15631|15632.9|15630.9|15633.4|15631.4|15632.6|15630.6|10
1641851650000|2022-01-10 21:54:10|15633|15631|15633|15631|15633.5|15631.5|15633|15631|6
1641851660000|2022-01-10 21:54:20|15632.9|15630.9|15632.8|15630.8|15633|15631|15632.8|15630.8|2
1641851670000|2022-01-10 21:54:30|15632.6|15630.6|15627.3|15625.3|15632.6|15630.6|15627.3|15625.3|42
1641851680000|2022-01-10 21:54:40|15627.1|15625.1|15627.3|15625.3|15627.6|15625.6|15627.1|15625.1|28
1641851690000|2022-01-10 21:54:50|15628.3|15626.3|15625.8|15623.8|15628.3|15626.3|15625.6|15623.6|30
1641851700000|2022-01-10 21:55:00|15625.9|15623.9|15626.4|15624.4|15626.9|15624.9|15625.9|15623.9|14
1641851710000|2022-01-10 21:55:10|15626.3|15624.3|15626|15624|15626.3|15624.3|15625.8|15623.8|2
1641851720000|2022-01-10 21:55:20|15623.5|15621.5|15622.4|15620.4|15623.5|15621.5|15621.9|15619.9|74
1641851730000|2022-01-10 21:55:30|15622.3|15620.3|15622.5|15620.5|15622.5|15620.5|15622.3|15620.3|5
1641851740000|2022-01-10 21:55:40|15622.4|15620.4|15622|15620|15622.4|15620.4|15622|15620|6
1641851750000|2022-01-10 21:55:50|15622.1|15620.1|15620.6|15618.6|15622.1|15620.1|15620.6|15618.6|23
1641851760000|2022-01-10 21:56:00|15620.1|15618.1|15618.5|15616.5|15620.4|15618.4|15618.3|15616.3|63
1641851770000|2022-01-10 21:56:10|15618.4|15616.4|15618.9|15616.9|15619.1|15617.1|15618.4|15616.4|34
1641851780000|2022-01-10 21:56:20|15619|15617|15619.8|15617.8|15619.8|15617.8|15619|15617|15
1641851790000|2022-01-10 21:56:30|15619.9|15617.9|15620|15618|15620|15618|15619.9|15617.9|2
1641851800000|2022-01-10 21:56:40|15619.9|15617.9|15620|15618|15620|15618|15619.5|15617.5|9
1641851810000|2022-01-10 21:56:50|15620.4|15618.4|15620.4|15618.4|15620.4|15618.4|15620.4|15618.4|3
1641851820000|2022-01-10 21:57:00|15619.9|15617.9|15620.6|15618.6|15620.6|15618.6|15619.9|15617.9|12
1641851830000|2022-01-10 21:57:10|15620.8|15618.8|15623.3|15621.3|15623.3|15621.3|15620.8|15618.8|57
1641851840000|2022-01-10 21:57:20|15627.9|15625.9|15628|15626|15628|15626|15625.3|15623.3|224
1641851850000|2022-01-10 21:57:30|15628.3|15626.3|15627.3|15625.3|15628.3|15626.3|15627.3|15625.3|11
1641851860000|2022-01-10 21:57:40|15627.1|15625.1|15627.1|15625.1|15627.1|15625.1|15627.1|15625.1|7
1641851870000|2022-01-10 21:57:50|15627|15625|15627.4|15625.4|15627.4|15625.4|15626.6|15624.6|17
1641851880000|2022-01-10 21:58:00|15627|15625|15625.4|15623.4|15627|15625|15624.9|15622.9|22
1641851890000|2022-01-10 21:58:10|15625|15623|15624.1|15622.1|15625|15623|15623.6|15621.6|23
1641851900000|2022-01-10 21:58:20|15624.5|15622.5|15623.6|15621.6|15624.5|15622.5|15623.6|15621.6|4
1641851910000|2022-01-10 21:58:30|15623.5|15621.5|15623.1|15621.1|15623.5|15621.5|15622.4|15620.4|17
1641851920000|2022-01-10 21:58:40|15622.4|15620.4|15624.6|15622.6|15624.6|15622.6|15622.3|15620.3|20
1641851930000|2022-01-10 21:58:50|15624.5|15622.5|15625.1|15623.1|15625.1|15623.1|15624.5|15622.5|23
1641851940000|2022-01-10 21:59:00|15625.3|15623.3|15627|15625|15627|15625|15625.3|15623.3|15
1641851950000|2022-01-10 21:59:10|15626.9|15624.9|15627.5|15625.5|15628.3|15626.3|15626.9|15624.9|7
1641851960000|2022-01-10 21:59:20|15627.4|15625.4|15627.8|15625.8|15628.3|15626.3|15627.4|15625.4|12
1641851970000|2022-01-10 21:59:30|15628.5|15626.5|15628.5|15626.5|15628.8|15626.8|15628.4|15626.4|66
1641851980000|2022-01-10 21:59:40|15628.8|15626.8|15630.4|15628.4|15631|15629|15628.5|15626.5|28
1641851990000|2022-01-10 21:59:50|15630.9|15628.9|15632|15627|15632.6|15630.6|15630.1|15627|37
1641852000000|2022-01-10 22:00:00|15631.6|15626.6|15627.6|15622.6|15631.6|15626.6|15626.9|15621.9|0
1641852010000|2022-01-10 22:00:10|15630.1|15625.1|15629|15624|15630.1|15625.1|15629|15624|0
1641852020000|2022-01-10 22:00:20|15629.2|15624.2|15629.1|15624.1|15629.4|15624.4|15629.1|15624.1|0
1641852030000|2022-01-10 22:00:30|15629.2|15624.2|15629.3|15624.3|15629.3|15624.3|15629.2|15624.2|0
1641852040000|2022-01-10 22:00:40|15629.2|15624.2|15629.3|15624.3|15629.3|15624.3|15629.2|15624.2|0
1641852050000|2022-01-10 22:00:50|15629.7|15624.7|15630.3|15625.3|15630.3|15625.3|15629.7|15624.7|0
1641852060000|2022-01-10 22:01:00|15630|15625|15629.9|15624.9|15630|15625|15629.9|15624.9|0
1641852070000|2022-01-10 22:01:10|15630|15625|15629.3|15624.3|15630|15625|15629.3|15624.3|0
1641852080000|2022-01-10 22:01:20|15629.9|15624.9|15629.9|15624.9|15630|15625|15629.8|15624.8|0
1641852090000|2022-01-10 22:01:30|15630|15625|15630|15625|15630|15625|15630|15625|0
1641852100000|2022-01-10 22:01:40|15629.7|15624.7|15628.3|15623.3|15629.7|15624.7|15628|15623|0
1641852110000|2022-01-10 22:01:50|15629.9|15624.9|15630.2|15625.2|15630.3|15625.3|15629.9|15624.9|0
1641852120000|2022-01-10 22:02:00|15629.2|15624.2|15629.1|15624.1|15629.2|15624.2|15629.1|15624.1|0
1641852130000|2022-01-10 22:02:10|15629.3|15624.3|15629.2|15624.2|15629.3|15624.3|15629.2|15624.2|0
1641852140000|2022-01-10 22:02:20|15629|15624|15629|15624|15629|15624|15629|15624|0
1641852150000|2022-01-10 22:02:30|15628.9|15623.9|15629.1|15624.1|15629.1|15624.1|15628.8|15623.8|0
1641852160000|2022-01-10 22:02:40|15629.2|15624.2|15629.2|15624.2|15629.2|15624.2|15629.2|15624.2|0
1641852190000|2022-01-10 22:03:10|15629.3|15624.3|15629.3|15624.3|15629.3|15624.3|15629.3|15624.3|0
1641852200000|2022-01-10 22:03:20|15629.2|15624.2|15629.2|15624.2|15629.2|15624.2|15628.5|15623.5|0
1641852210000|2022-01-10 22:03:30|15628.9|15623.9|15629.1|15624.1|15629.1|15624.1|15628.9|15623.9|0
1641852220000|2022-01-10 22:03:40|15628.7|15623.7|15628.8|15623.8|15628.8|15623.8|15628|15623|0
1641852240000|2022-01-10 22:04:00|15628.5|15623.5|15628.4|15623.4|15628.5|15623.5|15628.4|15623.4|0
1641852260000|2022-01-10 22:04:20|15628.3|15623.3|15628.7|15623.7|15628.7|15623.7|15628.3|15623.3|0
1641852270000|2022-01-10 22:04:30|15628.8|15623.8|15628.8|15623.8|15628.8|15623.8|15628.8|15623.8|0
1641852310000|2022-01-10 22:05:10|15628.4|15623.4|15628.4|15623.4|15628.4|15623.4|15628.4|15623.4|0
1641852320000|2022-01-10 22:05:20|15628.5|15623.5|15628.5|15623.5|15628.5|15623.5|15628.5|15623.5|0
1641852330000|2022-01-10 22:05:30|15628.4|15623.4|15628.4|15623.4|15628.4|15623.4|15628.4|15623.4|0
1641852340000|2022-01-10 22:05:40|15628.5|15623.5|15628.5|15623.5|15628.5|15623.5|15628.5|15623.5|0
1641852350000|2022-01-10 22:05:50|15628.4|15623.4|15628.4|15623.4|15628.4|15623.4|15628.4|15623.4|0
1641852360000|2022-01-10 22:06:00|15628.7|15623.7|15628.7|15623.7|15628.7|15623.7|15628.7|15623.7|0
1641852370000|2022-01-10 22:06:10|15628.6|15623.6|15628.4|15623.4|15628.6|15623.6|15628.4|15623.4|0
1641852380000|2022-01-10 22:06:20|15628.6|15623.6|15628.6|15623.6|15628.6|15623.6|15628.6|15623.6|0
1641852390000|2022-01-10 22:06:30|15627.9|15622.9|15627.9|15622.9|15628|15623|15627.9|15622.9|0
1641852400000|2022-01-10 22:06:40|15627.8|15622.8|15627.8|15622.8|15627.8|15622.8|15627.8|15622.8|0
1641852410000|2022-01-10 22:06:50|15627.7|15622.7|15627.7|15622.7|15627.7|15622.7|15627.6|15622.6|0
1641852420000|2022-01-10 22:07:00|15627.6|15622.6|15627.7|15622.7|15627.7|15622.7|15627.6|15622.6|0
1641852430000|2022-01-10 22:07:10|15627.4|15622.4|15627.2|15622.2|15627.4|15622.4|15627.2|15622.2|0
1641852440000|2022-01-10 22:07:20|15626.8|15621.8|15626.8|15621.8|15626.8|15621.8|15626.8|15621.8|0
1641852450000|2022-01-10 22:07:30|15626.7|15621.7|15626.4|15621.4|15626.7|15621.7|15626.4|15621.4|0
1641852460000|2022-01-10 22:07:40|15626.6|15621.6|15626.6|15621.6|15626.6|15621.6|15626.6|15621.6|0
1641852470000|2022-01-10 22:07:50|15626.5|15621.5|15626.5|15621.5|15626.5|15621.5|15626.5|15621.5|0
1641852480000|2022-01-10 22:08:00|15626.6|15621.6|15626.4|15621.4|15626.6|15621.6|15626.1|15621.1|0
1641852490000|2022-01-10 22:08:10|15626.5|15621.5|15626.4|15621.4|15626.5|15621.5|15626.4|15621.4|0
1641852550000|2022-01-10 22:09:10|15626.5|15621.5|15626.4|15621.4|15626.5|15621.5|15626.4|15621.4|0
1641852600000|2022-01-10 22:10:00|15626.3|15621.3|15626.3|15621.3|15626.3|15621.3|15626.3|15621.3|0
1641852610000|2022-01-10 22:10:10|15626.2|15621.2|15626.3|15621.3|15626.3|15621.3|15626.2|15621.2|0
1641852620000|2022-01-10 22:10:20|15626.2|15621.2|15625|15620|15626.2|15621.2|15625|15620|0
1641852630000|2022-01-10 22:10:30|15625.1|15620.1|15625.7|15620.7|15625.7|15620.7|15625|15620|0
1641852640000|2022-01-10 22:10:40|15625.6|15620.6|15625.5|15620.5|15625.6|15620.6|15625.5|15620.5|0
1641852650000|2022-01-10 22:10:50|15625.6|15620.6|15625.6|15620.6|15625.6|15620.6|15625.6|15620.6|0
1641852660000|2022-01-10 22:11:00|15625.5|15620.5|15625.5|15620.5|15625.5|15620.5|15625.5|15620.5|0
1641852670000|2022-01-10 22:11:10|15625.4|15620.4|15625.3|15620.3|15625.4|15620.4|15625.3|15620.3|0
1641852680000|2022-01-10 22:11:20|15625.4|15620.4|15625.4|15620.4|15625.4|15620.4|15625.4|15620.4|0
1641852690000|2022-01-10 22:11:30|15625.3|15620.3|15625.2|15620.2|15625.3|15620.3|15625.2|15620.2|0
1641852700000|2022-01-10 22:11:40|15625.3|15620.3|15625.3|15620.3|15625.3|15620.3|15625.3|15620.3|0
1641852710000|2022-01-10 22:11:50|15624.7|15619.7|15624.8|15619.8|15624.8|15619.8|15624.7|15619.7|0
1641852720000|2022-01-10 22:12:00|15624.5|15619.5|15624.7|15619.7|15624.7|15619.7|15624.5|15619.5|0
1641852730000|2022-01-10 22:12:10|15624.6|15619.6|15624.6|15619.6|15624.6|15619.6|15624.6|15619.6|0
1641852740000|2022-01-10 22:12:20|15624.5|15619.5|15624.5|15619.5|15624.5|15619.5|15624.5|15619.5|0
1641852760000|2022-01-10 22:12:40|15624.7|15619.7|15624.7|15619.7|15624.7|15619.7|15624.7|15619.7|0
1641852770000|2022-01-10 22:12:50|15624.8|15619.8|15625|15620|15625|15620|15624.4|15619.4|0
1641852780000|2022-01-10 22:13:00|15624.8|15619.8|15624.8|15619.8|15624.8|15619.8|15624.8|15619.8|0
1641852790000|2022-01-10 22:13:10|15624.5|15619.5|15624.5|15619.5|15624.5|15619.5|15624.5|15619.5|0
1641852830000|2022-01-10 22:13:50|15624.6|15619.6|15624.6|15619.6|15624.6|15619.6|15624.6|15619.6|0
1641852850000|2022-01-10 22:14:10|15624.7|15619.7|15624.8|15619.8|15624.8|15619.8|15624.7|15619.7|0
1641852860000|2022-01-10 22:14:20|15624.7|15619.7|15624.7|15619.7|15624.7|15619.7|15624.7|15619.7|0
1641852870000|2022-01-10 22:14:30|15624.9|15619.9|15625|15620|15625|15620|15624.9|15619.9|0
1641852880000|2022-01-10 22:14:40|15624.8|15619.8|15624.8|15619.8|15624.8|15619.8|15624.8|15619.8|0
1641852890000|2022-01-10 22:14:50|15624.9|15619.9|15624.9|15619.9|15624.9|15619.9|15624.9|15619.9|0
1641852910000|2022-01-10 22:15:10|15625|15620|15625|15620|15625|15620|15625|15620|0
1641852920000|2022-01-10 22:15:20|15625.1|15620.1|15625.1|15620.1|15625.1|15620.1|15625.1|15620.1|0
1641852930000|2022-01-10 22:15:30|15625|15620|15625.1|15620.1|15625.1|15620.1|15625|15620|0
1641852940000|2022-01-10 22:15:40|15625.7|15620.7|15625.6|15620.6|15625.7|15620.7|15625.6|15620.6|0
1641852950000|2022-01-10 22:15:50|15625.5|15620.5|15625.5|15620.5|15625.5|15620.5|15625.5|15620.5|0
1641852970000|2022-01-10 22:16:10|15625.4|15620.4|15625.4|15620.4|15625.4|15620.4|15625.4|15620.4|0
1641852980000|2022-01-10 22:16:20|15625.6|15620.6|15625.6|15620.6|15625.6|15620.6|15625.6|15620.6|0
1641853020000|2022-01-10 22:17:00|15625.7|15620.7|15625.7|15620.7|15625.7|15620.7|15625.7|15620.7|0
1641853040000|2022-01-10 22:17:20|15626.4|15621.4|15627.3|15622.3|15627.3|15622.3|15626.4|15621.4|0
1641853060000|2022-01-10 22:17:40|15627.1|15622.1|15627.1|15622.1|15627.1|15622.1|15627.1|15622.1|0
1641853070000|2022-01-10 22:17:50|15627.3|15622.3|15627.1|15622.1|15627.3|15622.3|15627.1|15622.1|0
1641853090000|2022-01-10 22:18:10|15627.4|15622.4|15627.4|15622.4|15627.4|15622.4|15627.4|15622.4|0
1641853120000|2022-01-10 22:18:40|15627.1|15622.1|15627.2|15622.2|15627.2|15622.2|15627.1|15622.1|0
1641853130000|2022-01-10 22:18:50|15627.7|15622.7|15627.7|15622.7|15627.7|15622.7|15627.7|15622.7|0
1641853140000|2022-01-10 22:19:00|15627.8|15622.8|15627.9|15622.9|15627.9|15622.9|15627.8|15622.8|0
1641853160000|2022-01-10 22:19:20|15627.8|15622.8|15627.8|15622.8|15627.8|15622.8|15627.8|15622.8|0
1641853170000|2022-01-10 22:19:30|15627.9|15622.9|15627.9|15622.9|15627.9|15622.9|15627.9|15622.9|0
1641853190000|2022-01-10 22:19:50|15628.3|15623.3|15628.3|15623.3|15628.3|15623.3|15628.3|15623.3|0
1641853200000|2022-01-10 22:20:00|15628.7|15623.7|15628.7|15623.7|15628.7|15623.7|15628.7|15623.7|0
1641853210000|2022-01-10 22:20:10|15628.8|15623.8|15627.9|15622.9|15628.9|15623.9|15627.9|15622.9|0
1641853230000|2022-01-10 22:20:30|15627.6|15622.6|15627.4|15622.4|15627.6|15622.6|15627.4|15622.4|0
1641853240000|2022-01-10 22:20:40|15627.6|15622.6|15627.6|15622.6|15627.6|15622.6|15627.6|15622.6|0
1641853250000|2022-01-10 22:20:50|15627.9|15622.9|15627.9|15622.9|15627.9|15622.9|15627.9|15622.9|0
1641853310000|2022-01-10 22:21:50|15627.4|15622.4|15627.4|15622.4|15627.4|15622.4|15627.4|15622.4|0
1641853320000|2022-01-10 22:22:00|15627.3|15622.3|15627.3|15622.3|15627.3|15622.3|15627.3|15622.3|0
1641853350000|2022-01-10 22:22:30|15627.4|15622.4|15627.4|15622.4|15627.4|15622.4|15627.4|15622.4|0
1641853360000|2022-01-10 22:22:40|15627.3|15622.3|15627.3|15622.3|15627.3|15622.3|15627.3|15622.3|0
1641853370000|2022-01-10 22:22:50|15627.4|15622.4|15627.4|15622.4|15627.4|15622.4|15627.4|15622.4|0
1641853380000|2022-01-10 22:23:00|15627|15622|15627|15622|15627|15622|15627|15622|0
1641853410000|2022-01-10 22:23:30|15626.9|15621.9|15626.9|15621.9|15626.9|15621.9|15626.9|15621.9|0
1641853420000|2022-01-10 22:23:40|15627|15622|15627|15622|15627|15622|15626.5|15621.5|0
1641853430000|2022-01-10 22:23:50|15626.8|15621.8|15626.8|15621.8|15626.8|15621.8|15626.8|15621.8|0
1641853440000|2022-01-10 22:24:00|15627|15622|15627.8|15622.8|15627.8|15622.8|15627|15622|0
1641853460000|2022-01-10 22:24:20|15627|15622|15627|15622|15627|15622|15627|15622|0
1641853490000|2022-01-10 22:24:50|15627.4|15622.4|15627.4|15622.4|15627.4|15622.4|15627.4|15622.4|0
1641853510000|2022-01-10 22:25:10|15627.3|15622.3|15627.3|15622.3|15627.3|15622.3|15627.3|15622.3|0
1641853530000|2022-01-10 22:25:30|15627.4|15622.4|15627.4|15622.4|15627.4|15622.4|15627.4|15622.4|0
1641853540000|2022-01-10 22:25:40|15627|15622|15627.3|15622.3|15627.3|15622.3|15627|15622|0
1641853560000|2022-01-10 22:26:00|15628.5|15623.5|15627.7|15622.7|15628.6|15623.6|15627.7|15622.7|0
1641853570000|2022-01-10 22:26:10|15628.1|15623.1|15628.1|15623.1|15628.1|15623.1|15628.1|15623.1|0
1641853600000|2022-01-10 22:26:40|15627.7|15622.7|15628.7|15623.7|15629.2|15624.2|15627.7|15622.7|0
1641853610000|2022-01-10 22:26:50|15628.6|15623.6|15628.6|15623.6|15628.6|15623.6|15628.5|15623.5|0
1641853620000|2022-01-10 22:27:00|15628.2|15623.2|15627.8|15622.8|15628.2|15623.2|15627.8|15622.8|0
1641853630000|2022-01-10 22:27:10|15627.9|15622.9|15627.9|15622.9|15627.9|15622.9|15627.9|15622.9|0
1641853660000|2022-01-10 22:27:40|15627.7|15622.7|15627.9|15622.9|15627.9|15622.9|15627.7|15622.7|0
1641853670000|2022-01-10 22:27:50|15627.7|15622.7|15627.7|15622.7|15627.7|15622.7|15627.7|15622.7|0
1641853680000|2022-01-10 22:28:00|15627.9|15622.9|15627.9|15622.9|15627.9|15622.9|15627.9|15622.9|0
1641853690000|2022-01-10 22:28:10|15627.7|15622.7|15627.7|15622.7|15627.7|15622.7|15627.7|15622.7|0
1641853700000|2022-01-10 22:28:20|15627.4|15622.4|15627.5|15622.5|15627.5|15622.5|15627.4|15622.4|0
1641853740000|2022-01-10 22:29:00|15627.9|15622.9|15629.8|15624.8|15629.8|15624.8|15627.9|15622.9|0
1641853750000|2022-01-10 22:29:10|15629.6|15624.6|15628.7|15623.7|15629.6|15624.6|15628.7|15623.7|0
1641853760000|2022-01-10 22:29:20|15628.9|15623.9|15628.8|15623.8|15628.9|15623.9|15628.8|15623.8|0
1641853820000|2022-01-10 22:30:20|15628.9|15623.9|15628.9|15623.9|15628.9|15623.9|15628.9|15623.9|0
1641853830000|2022-01-10 22:30:30|15629|15624|15628.9|15623.9|15629|15624|15628.9|15623.9|0
1641853850000|2022-01-10 22:30:50|15629|15624|15628.9|15623.9|15629|15624|15628.9|15623.9|0
1641853860000|2022-01-10 22:31:00|15628.8|15623.8|15628.8|15623.8|15628.8|15623.8|15628.8|15623.8|0
1641853870000|2022-01-10 22:31:10|15629.2|15624.2|15629.3|15624.3|15629.3|15624.3|15629.2|15624.2|0
1641853890000|2022-01-10 22:31:30|15629.4|15624.4|15629.5|15624.5|15629.5|15624.5|15629.4|15624.4|0
1641853900000|2022-01-10 22:31:40|15629.9|15624.9|15629.9|15624.9|15629.9|15624.9|15629.9|15624.9|0
1641853910000|2022-01-10 22:31:50|15630|15625|15630.1|15625.1|15630.1|15625.1|15630|15625|0
1641853940000|2022-01-10 22:32:20|15630|15625|15630|15625|15630|15625|15630|15625|0
1641853960000|2022-01-10 22:32:40|15629.9|15624.9|15628.9|15623.9|15629.9|15624.9|15628.9|15623.9|0
1641853970000|2022-01-10 22:32:50|15629|15624|15629|15624|15629|15624|15629|15624|0
1641853980000|2022-01-10 22:33:00|15629.1|15624.1|15629.2|15624.2|15629.2|15624.2|15629.1|15624.1|0
1641853990000|2022-01-10 22:33:10|15629.3|15624.3|15629.4|15624.4|15629.5|15624.5|15629.3|15624.3|0
1641854000000|2022-01-10 22:33:20|15629.6|15624.6|15629.1|15624.1|15629.6|15624.6|15629|15624|0
1641854010000|2022-01-10 22:33:30|15629.5|15624.5|15629.5|15624.5|15629.5|15624.5|15629.5|15624.5|0
1641854020000|2022-01-10 22:33:40|15629|15624|15629.2|15624.2|15629.2|15624.2|15629|15624|0
1641854030000|2022-01-10 22:33:50|15629.4|15624.4|15629.4|15624.4|15629.4|15624.4|15629.4|15624.4|0
1641854070000|2022-01-10 22:34:30|15629.5|15624.5|15629.5|15624.5|15629.5|15624.5|15629.5|15624.5|0
1641854080000|2022-01-10 22:34:40|15629.6|15624.6|15629.7|15624.7|15629.7|15624.7|15629.6|15624.6|0
1641854090000|2022-01-10 22:34:50|15629.8|15624.8|15629.8|15624.8|15629.8|15624.8|15629.8|15624.8|0
1641854110000|2022-01-10 22:35:10|15630|15625|15630|15625|15630|15625|15630|15625|0
1641854120000|2022-01-10 22:35:20|15629.9|15624.9|15630|15625|15630|15625|15629.9|15624.9|0
1641854130000|2022-01-10 22:35:30|15629.9|15624.9|15629.9|15624.9|15629.9|15624.9|15629.9|15624.9|0
1641854140000|2022-01-10 22:35:40|15629.8|15624.8|15629.7|15624.7|15629.8|15624.8|15629.7|15624.7|0
1641854190000|2022-01-10 22:36:30|15629.6|15624.6|15629|15624|15629.6|15624.6|15629|15624|0
1641854200000|2022-01-10 22:36:40|15628.9|15623.9|15629.5|15624.5|15629.5|15624.5|15628.9|15623.9|0
1641854210000|2022-01-10 22:36:50|15630.6|15625.6|15630.6|15625.6|15630.6|15625.6|15630.6|15625.6|0
1641854220000|2022-01-10 22:37:00|15630.7|15625.7|15630.7|15625.7|15630.7|15625.7|15630.7|15625.7|0
1641854250000|2022-01-10 22:37:30|15628.3|15623.3|15628.3|15623.3|15628.3|15623.3|15628.3|15623.3|0
1641854280000|2022-01-10 22:38:00|15628.4|15623.4|15628.4|15623.4|15628.4|15623.4|15628.4|15623.4|0
1641854290000|2022-01-10 22:38:10|15628.3|15623.3|15628.3|15623.3|15628.3|15623.3|15628.3|15623.3|0
1641854300000|2022-01-10 22:38:20|15628.2|15623.2|15628.3|15623.3|15628.3|15623.3|15628.2|15623.2|0
1641854310000|2022-01-10 22:38:30|15628.8|15623.8|15628.8|15623.8|15628.8|15623.8|15628.8|15623.8|0
1641854320000|2022-01-10 22:38:40|15628.3|15623.3|15628.3|15623.3|15628.3|15623.3|15628.3|15623.3|0
1641854330000|2022-01-10 22:38:50|15628.2|15623.2|15628.2|15623.2|15628.2|15623.2|15628.2|15623.2|0
1641854350000|2022-01-10 22:39:10|15628.3|15623.3|15629.7|15624.7|15629.7|15624.7|15628.3|15623.3|0
1641854380000|2022-01-10 22:39:40|15630.1|15625.1|15630.1|15625.1|15630.1|15625.1|15630.1|15625.1|0
1641854390000|2022-01-10 22:39:50|15630.2|15625.2|15630.3|15625.3|15630.3|15625.3|15630.2|15625.2|0
1641854400000|2022-01-10 22:40:00|15630.2|15625.2|15630|15625|15630.2|15625.2|15630|15625|0
1641854420000|2022-01-10 22:40:20|15630.2|15625.2|15630.2|15625.2|15630.2|15625.2|15630.2|15625.2|0
1641854440000|2022-01-10 22:40:40|15630.1|15625.1|15630.1|15625.1|15630.1|15625.1|15630.1|15625.1|0
1641854450000|2022-01-10 22:40:50|15630.2|15625.2|15630.2|15625.2|15630.2|15625.2|15630.2|15625.2|0
1641854490000|2022-01-10 22:41:30|15629.8|15624.8|15629.6|15624.6|15629.8|15624.8|15629.6|15624.6|0
1641854570000|2022-01-10 22:42:50|15630.1|15625.1|15630.1|15625.1|15630.1|15625.1|15630.1|15625.1|0
1641854580000|2022-01-10 22:43:00|15630.7|15625.7|15630.7|15625.7|15630.7|15625.7|15630.7|15625.7|0
1641854590000|2022-01-10 22:43:10|15630.6|15625.6|15630.5|15625.5|15630.6|15625.6|15630|15625|0
1641854600000|2022-01-10 22:43:20|15630.4|15625.4|15630.4|15625.4|15630.4|15625.4|15630.4|15625.4|0
1641854610000|2022-01-10 22:43:30|15630.5|15625.5|15630.5|15625.5|15630.5|15625.5|15630.5|15625.5|0
1641854620000|2022-01-10 22:43:40|15630.3|15625.3|15630.3|15625.3|15630.3|15625.3|15630.3|15625.3|0
1641854630000|2022-01-10 22:43:50|15630.4|15625.4|15630.4|15625.4|15630.4|15625.4|15630.4|15625.4|0
1641854650000|2022-01-10 22:44:10|15630.5|15625.5|15630.5|15625.5|15630.5|15625.5|15630.5|15625.5|0
1641854670000|2022-01-10 22:44:30|15630.4|15625.4|15630.5|15625.5|15630.5|15625.5|15630.4|15625.4|0
1641854690000|2022-01-10 22:44:50|15630.4|15625.4|15630.4|15625.4|15630.4|15625.4|15630.4|15625.4|0
1641854730000|2022-01-10 22:45:30|15631|15626|15631.5|15626.5|15631.5|15626.5|15631|15626|0
1641854750000|2022-01-10 22:45:50|15631.6|15626.6|15631.6|15626.6|15631.6|15626.6|15631.6|15626.6|0
1641854760000|2022-01-10 22:46:00|15631.8|15626.8|15631.8|15626.8|15631.8|15626.8|15631.8|15626.8|0
1641854770000|2022-01-10 22:46:10|15631.7|15626.7|15631.7|15626.7|15631.7|15626.7|15631.7|15626.7|0
1641854780000|2022-01-10 22:46:20|15632.1|15627.1|15632.1|15627.1|15632.1|15627.1|15632.1|15627.1|0
1641854790000|2022-01-10 22:46:30|15632|15627|15632|15627|15632|15627|15632|15627|0
1641854810000|2022-01-10 22:46:50|15631.9|15626.9|15631.9|15626.9|15631.9|15626.9|15631.9|15626.9|0
1641854820000|2022-01-10 22:47:00|15631.7|15626.7|15631.9|15626.9|15631.9|15626.9|15631.6|15626.6|0
1641854840000|2022-01-10 22:47:20|15632|15627|15632|15627|15632|15627|15632|15627|0
1641854850000|2022-01-10 22:47:30|15632.1|15627.1|15632.1|15627.1|15632.1|15627.1|15631.9|15626.9|0
1641854860000|2022-01-10 22:47:40|15632|15627|15632|15627|15632|15627|15632|15627|0
1641854870000|2022-01-10 22:47:50|15632.1|15627.1|15632.1|15627.1|15632.1|15627.1|15632.1|15627.1|0
1641854880000|2022-01-10 22:48:00|15632|15627|15632.1|15627.1|15632.1|15627.1|15632|15627|0
1641854890000|2022-01-10 22:48:10|15632|15627|15631.9|15626.9|15632|15627|15631.9|15626.9|0
1641854900000|2022-01-10 22:48:20|15632|15627|15632|15627|15632|15627|15632|15627|0
1641854910000|2022-01-10 22:48:30|15632.4|15627.4|15631.8|15626.8|15632.4|15627.4|15631.8|15626.8|0
1641854920000|2022-01-10 22:48:40|15632|15627|15632|15627|15632|15627|15632|15627|0
1641854930000|2022-01-10 22:48:50|15631.8|15626.8|15631.8|15626.8|15631.8|15626.8|15631.7|15626.7|0
1641854940000|2022-01-10 22:49:00|15631.7|15626.7|15631.7|15626.7|15631.7|15626.7|15631.7|15626.7|0
1641854960000|2022-01-10 22:49:20|15631.8|15626.8|15631.9|15626.9|15631.9|15626.9|15631.8|15626.8|0
1641854970000|2022-01-10 22:49:30|15632|15627|15632.2|15627.2|15632.2|15627.2|15632|15627|0
1641854990000|2022-01-10 22:49:50|15632.3|15627.3|15632.3|15627.3|15632.3|15627.3|15632.3|15627.3|0
1641855010000|2022-01-10 22:50:10|15632.4|15627.4|15632.4|15627.4|15632.4|15627.4|15632.4|15627.4|0
1641855020000|2022-01-10 22:50:20|15632.3|15627.3|15632.3|15627.3|15632.3|15627.3|15632.3|15627.3|0
1641855040000|2022-01-10 22:50:40|15632.9|15627.9|15633.1|15628.1|15633.1|15628.1|15632.8|15627.8|0
1641855050000|2022-01-10 22:50:50|15632.7|15627.7|15633|15628|15633|15628|15632.7|15627.7|0
1641855090000|2022-01-10 22:51:30|15633.6|15628.6|15633.6|15628.6|15633.6|15628.6|15633.6|15628.6|0
1641855100000|2022-01-10 22:51:40|15633.1|15628.1|15633|15628|15633.6|15628.6|15633|15628|0
1641855110000|2022-01-10 22:51:50|15633.6|15628.6|15633.6|15628.6|15633.6|15628.6|15633.6|15628.6|0
1641855120000|2022-01-10 22:52:00|15633.7|15628.7|15633.7|15628.7|15633.7|15628.7|15633.7|15628.7|0
1641855140000|2022-01-10 22:52:20|15633.6|15628.6|15633.6|15628.6|15633.6|15628.6|15633.6|15628.6|0
1641855160000|2022-01-10 22:52:40|15633.4|15628.4|15633.4|15628.4|15633.4|15628.4|15633.4|15628.4|0
1641855190000|2022-01-10 22:53:10|15633.5|15628.5|15633.5|15628.5|15633.5|15628.5|15633.5|15628.5|0
1641855210000|2022-01-10 22:53:30|15633.4|15628.4|15633.6|15628.6|15633.7|15628.7|15633.4|15628.4|0
1641855220000|2022-01-10 22:53:40|15633.8|15628.8|15633.8|15628.8|15633.8|15628.8|15633.8|15628.8|0
1641855230000|2022-01-10 22:53:50|15633.9|15628.9|15633.9|15628.9|15633.9|15628.9|15633.9|15628.9|0
1641855240000|2022-01-10 22:54:00|15633.8|15628.8|15634.2|15629.2|15634.2|15629.2|15633.8|15628.8|0
1641855250000|2022-01-10 22:54:10|15634.1|15629.1|15634.3|15629.3|15634.3|15629.3|15634.1|15629.1|0
1641855260000|2022-01-10 22:54:20|15633.9|15628.9|15633.2|15628.2|15633.9|15628.9|15633.2|15628.2|0
1641855270000|2022-01-10 22:54:30|15633.4|15628.4|15633|15628|15633.4|15628.4|15633|15628|0
1641855280000|2022-01-10 22:54:40|15632.8|15627.8|15632.9|15627.9|15633|15628|15632.8|15627.8|0
1641855290000|2022-01-10 22:54:50|15633.1|15628.1|15633.1|15628.1|15633.1|15628.1|15633.1|15628.1|0
1641855300000|2022-01-10 22:55:00|15633|15628|15633|15628|15633|15628|15633|15628|0
1641855310000|2022-01-10 22:55:10|15632.3|15627.3|15632.3|15627.3|15632.3|15627.3|15632.3|15627.3|0
1641855320000|2022-01-10 22:55:20|15632|15627|15632|15627|15632|15627|15632|15627|0
1641855340000|2022-01-10 22:55:40|15632.2|15627.2|15632.1|15627.1|15632.2|15627.2|15632.1|15627.1|0
1641855350000|2022-01-10 22:55:50|15632|15627|15632|15627|15632|15627|15632|15627|0
1641855380000|2022-01-10 22:56:20|15631.9|15626.9|15632.3|15627.3|15632.3|15627.3|15631.9|15626.9|0
1641855390000|2022-01-10 22:56:30|15632|15627|15631.3|15626.3|15632|15627|15631.3|15626.3|0
1641855420000|2022-01-10 22:57:00|15630.5|15625.5|15630.5|15625.5|15630.5|15625.5|15630.5|15625.5|0
1641855430000|2022-01-10 22:57:10|15630.4|15625.4|15630.4|15625.4|15630.4|15625.4|15630.4|15625.4|0
1641855440000|2022-01-10 22:57:20|15630.3|15625.3|15629.4|15624.4|15630.3|15625.3|15629.4|15624.4|0
1641855450000|2022-01-10 22:57:30|15629.6|15624.6|15629.3|15624.3|15629.6|15624.6|15629.3|15624.3|0
1641855460000|2022-01-10 22:57:40|15629.5|15624.5|15628.8|15623.8|15629.6|15624.6|15628.8|15623.8|0
1641855480000|2022-01-10 22:58:00|15628.9|15623.9|15629.7|15624.7|15629.7|15624.7|15628.9|15623.9|0
1641855490000|2022-01-10 22:58:10|15629.4|15624.4|15629.1|15624.1|15629.4|15624.4|15629.1|15624.1|0
1641855500000|2022-01-10 22:58:20|15629|15624|15629|15624|15629|15624|15629|15624|0
1641855510000|2022-01-10 22:58:30|15629.1|15624.1|15629.1|15624.1|15629.1|15624.1|15629.1|15624.1|0
1641855520000|2022-01-10 22:58:40|15628.9|15623.9|15628.9|15623.9|15628.9|15623.9|15628.9|15623.9|0
1641855530000|2022-01-10 22:58:50|15629|15624|15629|15624|15629.1|15624.1|15629|15624|0
1641855540000|2022-01-10 22:59:00|15629.1|15624.1|15629.1|15624.1|15629.1|15624.1|15629|15624|0
1641855550000|2022-01-10 22:59:10|15629|15624|15629|15624|15629|15624|15629|15624|0
1641855560000|2022-01-10 22:59:20|15628.9|15623.9|15629|15624|15629.2|15624.2|15628.9|15623.9|0
1641855570000|2022-01-10 22:59:30|15629.3|15624.3|15629.3|15624.3|15629.3|15624.3|15629.3|15624.3|0
1641855580000|2022-01-10 22:59:40|15629.4|15624.4|15629.7|15624.7|15629.7|15624.7|15629.4|15624.4|0
1641855590000|2022-01-10 22:59:50|15629.3|15624.3|15629.7|15624.7|15629.7|15624.7|15629.3|15624.3|0
1641855600000|2022-01-10 23:00:00|15629.8|15624.8|15635.4|15633.4|15638.1|15636.1|15629.8|15624.8|92
1641855610000|2022-01-10 23:00:10|15635.6|15633.6|15634.1|15632.1|15636.1|15634.1|15633.5|15631.5|31
1641855620000|2022-01-10 23:00:20|15634.3|15632.3|15634.3|15632.3|15634.8|15632.8|15633|15631|79
1641855630000|2022-01-10 23:00:30|15634.8|15632.8|15635.4|15633.4|15636.8|15634.8|15634.8|15632.8|33
1641855640000|2022-01-10 23:00:40|15634.9|15632.9|15632.8|15630.8|15635.3|15633.3|15632.3|15630.3|20
1641855650000|2022-01-10 23:00:50|15632.5|15630.5|15630.5|15628.5|15632.6|15630.6|15630.1|15628.1|25
1641855660000|2022-01-10 23:01:00|15629.4|15627.4|15631.1|15629.1|15632.5|15630.5|15629.4|15627.4|85
1641855670000|2022-01-10 23:01:10|15630.9|15628.9|15627.9|15625.9|15632|15630|15627.8|15625.8|34
1641855680000|2022-01-10 23:01:20|15627.3|15625.3|15626.8|15624.8|15628.1|15626.1|15623.1|15621.1|54
1641855690000|2022-01-10 23:01:30|15625.9|15623.9|15623|15621|15626.5|15624.5|15623|15621|24
1641855700000|2022-01-10 23:01:40|15624.8|15622.8|15624.5|15622.5|15626.6|15624.6|15623.5|15621.5|24
1641855710000|2022-01-10 23:01:50|15624.6|15622.6|15625.5|15623.5|15626.1|15624.1|15624.6|15622.6|11
1641855720000|2022-01-10 23:02:00|15625.6|15623.6|15623.5|15621.5|15625.8|15623.8|15623.4|15621.4|31
1641855730000|2022-01-10 23:02:10|15623.6|15621.6|15622.3|15620.3|15624.6|15622.6|15622.3|15620.3|19
1641855740000|2022-01-10 23:02:20|15621.9|15619.9|15621.9|15619.9|15622.1|15620.1|15620.3|15618.3|15
1641855750000|2022-01-10 23:02:30|15622.1|15620.1|15619.1|15617.1|15623.1|15621.1|15618.1|15616.1|92
1641855760000|2022-01-10 23:02:40|15619.3|15617.3|15620.5|15618.5|15620.9|15618.9|15619.1|15617.1|14
1641855770000|2022-01-10 23:02:50|15620.6|15618.6|15620.9|15618.9|15621.3|15619.3|15619.9|15617.9|7
1641855780000|2022-01-10 23:03:00|15621|15619|15623.1|15621.1|15623.4|15621.4|15620.8|15618.8|19
1641855790000|2022-01-10 23:03:10|15623|15621|15622.8|15620.8|15623.5|15621.5|15622.6|15620.6|10
1641855800000|2022-01-10 23:03:20|15622.4|15620.4|15621.8|15619.8|15622.5|15620.5|15621.8|15619.8|5
1641855810000|2022-01-10 23:03:30|15621.9|15619.9|15622.1|15620.1|15623.4|15621.4|15621.9|15619.9|13
1641855820000|2022-01-10 23:03:40|15622.4|15620.4|15623.3|15621.3|15623.9|15621.9|15622.4|15620.4|15
1641855830000|2022-01-10 23:03:50|15623.6|15621.6|15625.3|15623.3|15625.3|15623.3|15623.6|15621.6|10
1641855840000|2022-01-10 23:04:00|15625.4|15623.4|15629.4|15627.4|15629.5|15627.5|15625.4|15623.4|24
1641855850000|2022-01-10 23:04:10|15629.6|15627.6|15630.4|15628.4|15631.1|15629.1|15629|15627|43
1641855860000|2022-01-10 23:04:20|15629.9|15627.9|15631|15629|15631|15629|15629.4|15627.4|15
1641855870000|2022-01-10 23:04:30|15630.6|15628.6|15630.6|15628.6|15631|15629|15630.4|15628.4|10
1641855880000|2022-01-10 23:04:40|15630.5|15628.5|15629|15627|15630.6|15628.6|15629|15627|13
1641855890000|2022-01-10 23:04:50|15629.3|15627.3|15625.6|15623.6|15629.4|15627.4|15625.5|15623.5|26
1641855900000|2022-01-10 23:05:00|15626.4|15624.4|15628.9|15626.9|15629.3|15627.3|15626.4|15624.4|10
1641855910000|2022-01-10 23:05:10|15629.3|15627.3|15628|15626|15629.5|15627.5|15627.9|15625.9|7
1641855920000|2022-01-10 23:05:20|15629.1|15627.1|15629.5|15627.5|15630.4|15628.4|15629.1|15627.1|14
1641855930000|2022-01-10 23:05:30|15629.9|15627.9|15629.8|15627.8|15630.5|15628.5|15629.4|15627.4|4
1641855940000|2022-01-10 23:05:40|15630.4|15628.4|15630.1|15628.1|15630.6|15628.6|15630.1|15628.1|3
1641855950000|2022-01-10 23:05:50|15630|15628|15630.6|15628.6|15631|15629|15630|15628|4
1641855960000|2022-01-10 23:06:00|15630.9|15628.9|15631|15629|15631|15629|15630.9|15628.9|2
1641855970000|2022-01-10 23:06:10|15628.8|15626.8|15628.1|15626.1|15629.3|15627.3|15628.1|15626.1|22
1641855980000|2022-01-10 23:06:20|15628.3|15626.3|15626.1|15624.1|15628.6|15626.6|15626.1|15624.1|9
1641855990000|2022-01-10 23:06:30|15626|15624|15622.1|15620.1|15626|15624|15621.5|15619.5|43
1641856000000|2022-01-10 23:06:40|15622.3|15620.3|15620.8|15618.8|15622.4|15620.4|15620.3|15618.3|22
1641856010000|2022-01-10 23:06:50|15620.6|15618.6|15622|15620|15622.4|15620.4|15620.5|15618.5|16
1641856020000|2022-01-10 23:07:00|15622.3|15620.3|15622.3|15620.3|15622.3|15620.3|15622.1|15620.1|1
1641856030000|2022-01-10 23:07:10|15622.4|15620.4|15622.9|15620.9|15623.1|15621.1|15622.4|15620.4|4
1641856040000|2022-01-10 23:07:20|15622.8|15620.8|15622.6|15620.6|15622.8|15620.8|15622.3|15620.3|3
1641856050000|2022-01-10 23:07:30|15622.5|15620.5|15620|15618|15622.5|15620.5|15620|15618|13
1641856060000|2022-01-10 23:07:40|15620.9|15618.9|15616.3|15614.3|15620.9|15618.9|15616.3|15614.3|56
1641856070000|2022-01-10 23:07:50|15614.9|15612.9|15616.3|15614.3|15617.9|15615.9|15614.6|15612.6|31
1641856080000|2022-01-10 23:08:00|15616.1|15614.1|15615.4|15613.4|15616.1|15614.1|15614.9|15612.9|9
1641856090000|2022-01-10 23:08:10|15615.5|15613.5|15616.9|15614.9|15617.8|15615.8|15615.5|15613.5|24
1641856100000|2022-01-10 23:08:20|15617.1|15615.1|15618.8|15616.8|15619.5|15617.5|15617.1|15615.1|13
1641856110000|2022-01-10 23:08:30|15618.9|15616.9|15620.9|15618.9|15620.9|15618.9|15618.9|15616.9|14
1641856120000|2022-01-10 23:08:40|15620.6|15618.6|15623.4|15621.4|15623.5|15621.5|15620.6|15618.6|33
1641856130000|2022-01-10 23:08:50|15623.5|15621.5|15622.8|15620.8|15623.5|15621.5|15622.6|15620.6|8
1641856140000|2022-01-10 23:09:00|15623.3|15621.3|15621.5|15619.5|15623.3|15621.3|15621.5|15619.5|6
1641856150000|2022-01-10 23:09:10|15621.6|15619.6|15619|15617|15621.6|15619.6|15618.4|15616.4|15
1641856160000|2022-01-10 23:09:20|15619.1|15617.1|15619.6|15617.6|15619.9|15617.9|15618.4|15616.4|9
1641856170000|2022-01-10 23:09:30|15619.8|15617.8|15622.8|15620.8|15622.8|15620.8|15619.8|15617.8|20
1641856180000|2022-01-10 23:09:40|15622.9|15620.9|15622.4|15620.4|15622.9|15620.9|15622.4|15620.4|8
1641856190000|2022-01-10 23:09:50|15622.5|15620.5|15621.3|15619.3|15622.5|15620.5|15621.3|15619.3|11
1641856200000|2022-01-10 23:10:00|15621.4|15619.4|15622|15620|15622.9|15620.9|15621.4|15619.4|24
1641856220000|2022-01-10 23:10:20|15621.6|15619.6|15622.8|15620.8|15622.8|15620.8|15621.6|15619.6|28
1641856230000|2022-01-10 23:10:30|15623.4|15621.4|15623.4|15621.4|15623.8|15621.8|15623.1|15621.1|27
1641856240000|2022-01-10 23:10:40|15623.3|15621.3|15622.9|15620.9|15623.3|15621.3|15622.9|15620.9|8
1641856250000|2022-01-10 23:10:50|15623.1|15621.1|15623.5|15621.5|15623.5|15621.5|15622.3|15620.3|11
1641856260000|2022-01-10 23:11:00|15624.4|15622.4|15629.3|15627.3|15629.9|15627.9|15624.4|15622.4|53
1641856270000|2022-01-10 23:11:10|15629|15627|15627.4|15625.4|15629.6|15627.6|15627.4|15625.4|24
1641856280000|2022-01-10 23:11:20|15627.5|15625.5|15627.9|15625.9|15628.6|15626.6|15626.8|15624.8|10
1641856290000|2022-01-10 23:11:30|15628.1|15626.1|15629.8|15627.8|15629.9|15627.9|15628.1|15626.1|14
1641856300000|2022-01-10 23:11:40|15629.6|15627.6|15629.4|15627.4|15630.1|15628.1|15629|15627|20
1641856310000|2022-01-10 23:11:50|15629.3|15627.3|15630|15628|15631.4|15629.4|15629.3|15627.3|14
1641856320000|2022-01-10 23:12:00|15630.4|15628.4|15630.3|15628.3|15631.6|15629.6|15630.1|15628.1|11
1641856330000|2022-01-10 23:12:10|15630.4|15628.4|15630.9|15628.9|15630.9|15628.9|15630|15628|12
1641856340000|2022-01-10 23:12:20|15630.8|15628.8|15632.3|15630.3|15632.3|15630.3|15630.8|15628.8|18
1641856350000|2022-01-10 23:12:30|15632.1|15630.1|15630.6|15628.6|15632.6|15630.6|15630.5|15628.5|25
1641856360000|2022-01-10 23:12:40|15630.5|15628.5|15629.5|15627.5|15630.5|15628.5|15629.4|15627.4|16
1641856370000|2022-01-10 23:12:50|15629.9|15627.9|15631.4|15629.4|15631.4|15629.4|15629.4|15627.4|15
1641856380000|2022-01-10 23:13:00|15631.8|15629.8|15632.8|15630.8|15632.8|15630.8|15630.9|15628.9|15
1641856390000|2022-01-10 23:13:10|15632.5|15630.5|15629|15627|15633.1|15631.1|15629|15627|51
1641856400000|2022-01-10 23:13:20|15628.6|15626.6|15629.6|15627.6|15630|15628|15628.6|15626.6|17
1641856410000|2022-01-10 23:13:30|15629.3|15627.3|15630.4|15628.4|15631.1|15629.1|15629.3|15627.3|26
1641856420000|2022-01-10 23:13:40|15630.5|15628.5|15630.1|15628.1|15630.6|15628.6|15629.4|15627.4|17
1641856430000|2022-01-10 23:13:50|15630.3|15628.3|15632.6|15630.6|15635|15633|15630.3|15628.3|87
1641856440000|2022-01-10 23:14:00|15632.8|15630.8|15635.5|15633.5|15637.3|15635.3|15632.5|15630.5|39
1641856450000|2022-01-10 23:14:10|15636.1|15634.1|15634.3|15632.3|15636.5|15634.5|15634.3|15632.3|31
1641856460000|2022-01-10 23:14:20|15633.9|15631.9|15637.1|15635.1|15637.4|15635.4|15633.9|15631.9|16
1641856470000|2022-01-10 23:14:30|15636.9|15634.9|15636|15634|15637.3|15635.3|15633.8|15631.8|13
1641856480000|2022-01-10 23:14:40|15635.9|15633.9|15636.5|15634.5|15637.3|15635.3|15634|15632|24
1641856490000|2022-01-10 23:14:50|15637|15635|15639.4|15637.4|15639.4|15637.4|15635.9|15633.9|62
1641856500000|2022-01-10 23:15:00|15639.5|15637.5|15637.5|15635.5|15639.9|15637.9|15635.5|15633.5|51
1641856510000|2022-01-10 23:15:10|15638.3|15636.3|15638.4|15636.4|15638.4|15636.4|15636.6|15634.6|16
1641856520000|2022-01-10 23:15:20|15638.3|15636.3|15639.3|15637.3|15639.3|15637.3|15637.4|15635.4|18
1641856530000|2022-01-10 23:15:30|15638.8|15636.8|15637.1|15635.1|15639.4|15637.4|15636.4|15634.4|18
1641856540000|2022-01-10 23:15:40|15639.4|15637.4|15638.1|15636.1|15639.4|15637.4|15636.5|15634.5|20
1641856550000|2022-01-10 23:15:50|15636.5|15634.5|15636.4|15634.4|15636.8|15634.8|15635.9|15633.9|6
1641856560000|2022-01-10 23:16:00|15636.3|15634.3|15638.3|15636.3|15639|15637|15636.3|15634.3|30
1641856570000|2022-01-10 23:16:10|15637.6|15635.6|15637.4|15635.4|15638.1|15636.1|15637.4|15635.4|3
1641856580000|2022-01-10 23:16:20|15637.5|15635.5|15637.4|15635.4|15637.9|15635.9|15637.1|15635.1|1
1641856590000|2022-01-10 23:16:30|15637.5|15635.5|15637.3|15635.3|15637.6|15635.6|15637.3|15635.3|2
1641856600000|2022-01-10 23:16:40|15636.4|15634.4|15637|15635|15637.3|15635.3|15636.4|15634.4|5
1641856610000|2022-01-10 23:16:50|15636.6|15634.6|15636.6|15634.6|15637|15635|15636|15634|5
1641856620000|2022-01-10 23:17:00|15636.4|15634.4|15636.6|15634.6|15636.6|15634.6|15636.1|15634.1|2
1641856630000|2022-01-10 23:17:10|15636.5|15634.5|15636|15634|15636.5|15634.5|15636|15634|3
1641856640000|2022-01-10 23:17:20|15636.1|15634.1|15636.3|15634.3|15636.4|15634.4|15635.5|15633.5|12
1641856650000|2022-01-10 23:17:30|15637.1|15635.1|15637|15635|15637.1|15635.1|15637|15635|3
1641856660000|2022-01-10 23:17:40|15637.1|15635.1|15635.6|15633.6|15637.1|15635.1|15635.4|15633.4|5
1641856670000|2022-01-10 23:17:50|15635.5|15633.5|15635.5|15633.5|15635.5|15633.5|15633.8|15631.8|20
1641856680000|2022-01-10 23:18:00|15635.6|15633.6|15635.3|15633.3|15635.6|15633.6|15634.5|15632.5|5
1641856690000|2022-01-10 23:18:10|15635.4|15633.4|15637.4|15635.4|15637.6|15635.6|15635.4|15633.4|9
1641856700000|2022-01-10 23:18:20|15637.3|15635.3|15639.4|15637.4|15639.6|15637.6|15637.3|15635.3|20
1641856710000|2022-01-10 23:18:30|15639.3|15637.3|15640.5|15638.5|15641|15639|15638.9|15636.9|30
1641856720000|2022-01-10 23:18:40|15640.8|15638.8|15639.5|15637.5|15641.1|15639.1|15639.5|15637.5|33
1641856730000|2022-01-10 23:18:50|15639.1|15637.1|15637|15635|15639.1|15637.1|15636.3|15634.3|31
1641856740000|2022-01-10 23:19:00|15637.1|15635.1|15637.4|15635.4|15639.3|15637.3|15636.9|15634.9|16
1641856750000|2022-01-10 23:19:10|15637.6|15635.6|15639|15637|15639|15637|15637.6|15635.6|9
1641856760000|2022-01-10 23:19:20|15638.6|15636.6|15641.9|15639.9|15641.9|15639.9|15638.4|15636.4|64
1641856770000|2022-01-10 23:19:30|15641|15639|15643|15641|15643.3|15641.3|15640.1|15638.1|64
1641856780000|2022-01-10 23:19:40|15643.1|15641.1|15641.6|15639.6|15643.6|15641.6|15641.4|15639.4|51
1641856790000|2022-01-10 23:19:50|15641.5|15639.5|15643|15641|15643.4|15641.4|15639.6|15637.6|46
1641856800000|2022-01-10 23:20:00|15643.4|15641.4|15643.9|15641.9|15644|15642|15643|15641|56
1641856810000|2022-01-10 23:20:10|15643.6|15641.6|15647|15645|15649.6|15647.6|15643.6|15641.6|180
1641856820000|2022-01-10 23:20:20|15647.3|15645.3|15646|15644|15647.4|15645.4|15645.5|15643.5|44
1641856830000|2022-01-10 23:20:30|15646.1|15644.1|15647.4|15645.4|15647.8|15645.8|15646.1|15644.1|8
1641856840000|2022-01-10 23:20:40|15647.6|15645.6|15646.4|15644.4|15647.9|15645.9|15645.3|15643.3|38
1641856850000|2022-01-10 23:20:50|15646.6|15644.6|15646.8|15644.8|15646.8|15644.8|15645.3|15643.3|25
1641856860000|2022-01-10 23:21:00|15647.3|15645.3|15649.9|15647.9|15650.5|15648.5|15647.3|15645.3|45
1641856870000|2022-01-10 23:21:10|15649.5|15647.5|15649.5|15647.5|15650|15648|15648.9|15646.9|17
1641856880000|2022-01-10 23:21:20|15649.9|15647.9|15649.5|15647.5|15650.6|15648.6|15647.1|15645.1|32
1641856890000|2022-01-10 23:21:30|15649.6|15647.6|15648.4|15646.4|15649.6|15647.6|15647|15645|32
1641856900000|2022-01-10 23:21:40|15648.1|15646.1|15648.8|15646.8|15648.9|15646.9|15646.9|15644.9|40
1641856910000|2022-01-10 23:21:50|15649.1|15647.1|15650.5|15648.5|15651.4|15649.4|15649.1|15647.1|47
1641856920000|2022-01-10 23:22:00|15650.6|15648.6|15649.4|15647.4|15651|15649|15649.4|15647.4|35
1641856930000|2022-01-10 23:22:10|15649.5|15647.5|15650.4|15648.4|15650.4|15648.4|15648.3|15646.3|8
1641856940000|2022-01-10 23:22:20|15650.5|15648.5|15649.9|15647.9|15650.9|15648.9|15649.9|15647.9|9
1641856950000|2022-01-10 23:22:30|15649.8|15647.8|15649.9|15647.9|15652|15650|15649.5|15647.5|19
1641856960000|2022-01-10 23:22:40|15650|15648|15651.1|15649.1|15651.4|15649.4|15650|15648|5
1641856970000|2022-01-10 23:22:50|15651.3|15649.3|15651|15649|15651.8|15649.8|15650.4|15648.4|38
1641856980000|2022-01-10 23:23:00|15650.6|15648.6|15650.8|15648.8|15651.9|15649.9|15650.6|15648.6|23
1641856990000|2022-01-10 23:23:10|15650.9|15648.9|15649.6|15647.6|15650.9|15648.9|15649.4|15647.4|17
1641857000000|2022-01-10 23:23:20|15649.8|15647.8|15648.8|15646.8|15650.3|15648.3|15648.4|15646.4|30
1641857010000|2022-01-10 23:23:30|15649.1|15647.1|15649.5|15647.5|15649.5|15647.5|15648.8|15646.8|12
1641857020000|2022-01-10 23:23:40|15649.6|15647.6|15649.6|15647.6|15650.1|15648.1|15649.5|15647.5|10
1641857030000|2022-01-10 23:23:50|15650.3|15648.3|15651.9|15649.9|15651.9|15649.9|15649.4|15647.4|31
1641857040000|2022-01-10 23:24:00|15652|15650|15652.8|15650.8|15653|15651|15651.8|15649.8|28
1641857050000|2022-01-10 23:24:10|15653|15651|15652.4|15650.4|15653.1|15651.1|15652|15650|16
1641857060000|2022-01-10 23:24:20|15652.3|15650.3|15651.8|15649.8|15652.3|15650.3|15650.8|15648.8|9
1641857070000|2022-01-10 23:24:30|15651.4|15649.4|15650.9|15648.9|15651.4|15649.4|15650.9|15648.9|7
1641857080000|2022-01-10 23:24:40|15651.3|15649.3|15652.8|15650.8|15653.1|15651.1|15648.8|15646.8|55
1641857090000|2022-01-10 23:24:50|15652.9|15650.9|15652.6|15650.6|15653|15651|15652|15650|8
1641857100000|2022-01-10 23:25:00|15652.3|15650.3|15650.8|15648.8|15652.3|15650.3|15650.3|15648.3|21
1641857110000|2022-01-10 23:25:10|15650.9|15648.9|15648.8|15646.8|15650.9|15648.9|15648.4|15646.4|10
1641857120000|2022-01-10 23:25:20|15648.9|15646.9|15651.3|15649.3|15651.3|15649.3|15648.9|15646.9|30
1641857130000|2022-01-10 23:25:30|15650.9|15648.9|15650.6|15648.6|15651.8|15649.8|15650.3|15648.3|37
1641857140000|2022-01-10 23:25:40|15651.3|15649.3|15650.5|15648.5|15651.5|15649.5|15650.1|15648.1|10
1641857150000|2022-01-10 23:25:50|15650.4|15648.4|15650.6|15648.6|15650.6|15648.6|15649.6|15647.6|9
1641857160000|2022-01-10 23:26:00|15650.8|15648.8|15650.5|15648.5|15651.1|15649.1|15650.5|15648.5|5
1641857170000|2022-01-10 23:26:10|15650.3|15648.3|15650.1|15648.1|15650.9|15648.9|15650.1|15648.1|2
1641857180000|2022-01-10 23:26:20|15650|15648|15649.1|15647.1|15650.3|15648.3|15648.9|15646.9|12
1641857190000|2022-01-10 23:26:30|15648.9|15646.9|15648.4|15646.4|15650.4|15648.4|15648.1|15646.1|45
1641857200000|2022-01-10 23:26:40|15648.3|15646.3|15645.4|15643.4|15648.3|15646.3|15645|15643|47
1641857210000|2022-01-10 23:26:50|15645.3|15643.3|15645.4|15643.4|15646.4|15644.4|15645.3|15643.3|23
1641857220000|2022-01-10 23:27:00|15645.3|15643.3|15645.3|15643.3|15646.3|15644.3|15645.1|15643.1|24
1641857230000|2022-01-10 23:27:10|15643.5|15641.5|15642|15640|15643.8|15641.8|15641.4|15639.4|93
1641857240000|2022-01-10 23:27:20|15641.9|15639.9|15642.6|15640.6|15642.6|15640.6|15641.6|15639.6|10
1641857250000|2022-01-10 23:27:30|15643.6|15641.6|15644.8|15642.8|15644.8|15642.8|15643|15641|24
1641857260000|2022-01-10 23:27:40|15645|15643|15645.3|15643.3|15646.1|15644.1|15645|15643|7
1641857270000|2022-01-10 23:27:50|15645.1|15643.1|15646.3|15644.3|15647.3|15645.3|15645.1|15643.1|21
1641857280000|2022-01-10 23:28:00|15646.1|15644.1|15647.5|15645.5|15647.8|15645.8|15646.1|15644.1|6
1641857290000|2022-01-10 23:28:10|15647.8|15645.8|15648.6|15646.6|15648.6|15646.6|15647.6|15645.6|12
1641857300000|2022-01-10 23:28:20|15647.3|15645.3|15648.1|15646.1|15648.4|15646.4|15646.8|15644.8|31
1641857310000|2022-01-10 23:28:30|15648.3|15646.3|15649.5|15647.5|15649.5|15647.5|15648.1|15646.1|5
1641857320000|2022-01-10 23:28:40|15649.4|15647.4|15649.4|15647.4|15649.4|15647.4|15648.6|15646.6|8
1641857330000|2022-01-10 23:28:50|15649.3|15647.3|15651.4|15649.4|15651.4|15649.4|15649.3|15647.3|28
1641857340000|2022-01-10 23:29:00|15652.1|15650.1|15653.3|15651.3|15653.3|15651.3|15651.9|15649.9|26
1641857350000|2022-01-10 23:29:10|15653.4|15651.4|15653.6|15651.6|15653.9|15651.9|15653|15651|14
1641857360000|2022-01-10 23:29:20|15653.8|15651.8|15655.1|15653.1|15656.3|15654.3|15653.8|15651.8|40
1641857370000|2022-01-10 23:29:30|15655|15653|15651.6|15649.6|15655|15653|15651.6|15649.6|21
1641857380000|2022-01-10 23:29:40|15651.8|15649.8|15651.9|15649.9|15652.3|15650.3|15651.6|15649.6|2
1641857390000|2022-01-10 23:29:50|15651.8|15649.8|15650.6|15648.6|15651.8|15649.8|15649.3|15647.3|40
1641857400000|2022-01-10 23:30:00|15650.5|15648.5|15649.6|15647.6|15650.9|15648.9|15648.4|15646.4|32
1641857410000|2022-01-10 23:30:10|15649.5|15647.5|15649|15647|15649.9|15647.9|15648.8|15646.8|2
1641857420000|2022-01-10 23:30:20|15648.6|15646.6|15651.8|15649.8|15651.8|15649.8|15648.5|15646.5|11
1641857430000|2022-01-10 23:30:30|15651.9|15649.9|15650.6|15648.6|15652|15650|15649.4|15647.4|21
1641857440000|2022-01-10 23:30:40|15650.4|15648.4|15649.5|15647.5|15650.6|15648.6|15649.5|15647.5|2
1641857450000|2022-01-10 23:30:50|15648.6|15646.6|15646.5|15644.5|15648.6|15646.6|15646.5|15644.5|77
1641857460000|2022-01-10 23:31:00|15647|15645|15645.3|15643.3|15647|15645|15644.6|15642.6|23
1641857470000|2022-01-10 23:31:10|15645.1|15643.1|15644.4|15642.4|15645.1|15643.1|15643.6|15641.6|22
1641857480000|2022-01-10 23:31:20|15644.8|15642.8|15645.4|15643.4|15645.4|15643.4|15644.1|15642.1|13
1641857490000|2022-01-10 23:31:30|15645.1|15643.1|15647|15645|15647|15645|15645|15643|9
1641857500000|2022-01-10 23:31:40|15647.1|15645.1|15648.6|15646.6|15649|15647|15647.1|15645.1|21
1641857510000|2022-01-10 23:31:50|15648.8|15646.8|15648.3|15646.3|15649.1|15647.1|15647.4|15645.4|7
1641857520000|2022-01-10 23:32:00|15646.8|15644.8|15647.4|15645.4|15647.8|15645.8|15646.5|15644.5|20
1641857530000|2022-01-10 23:32:10|15646|15644|15646|15644|15646.4|15644.4|15646|15644|4
1641857540000|2022-01-10 23:32:20|15645.9|15643.9|15648.9|15646.9|15648.9|15646.9|15645.9|15643.9|20
1641857550000|2022-01-10 23:32:30|15649.4|15647.4|15648.9|15646.9|15649.4|15647.4|15648.4|15646.4|7
1641857560000|2022-01-10 23:32:40|15649|15647|15647.9|15645.9|15649.1|15647.1|15647.9|15645.9|6
1641857570000|2022-01-10 23:32:50|15647.8|15645.8|15647.6|15645.6|15647.9|15645.9|15647.1|15645.1|3
1641857580000|2022-01-10 23:33:00|15647.8|15645.8|15647.6|15645.6|15649|15647|15647.1|15645.1|20
1641857590000|2022-01-10 23:33:10|15646.6|15644.6|15644.9|15642.9|15646.6|15644.6|15644.9|15642.9|32
1641857600000|2022-01-10 23:33:20|15644.8|15642.8|15646.4|15644.4|15647.1|15645.1|15644.8|15642.8|10
1641857610000|2022-01-10 23:33:30|15646.3|15644.3|15646.5|15644.5|15646.8|15644.8|15646|15644|8
1641857620000|2022-01-10 23:33:40|15646.4|15644.4|15643.6|15641.6|15646.5|15644.5|15643.6|15641.6|42
1641857630000|2022-01-10 23:33:50|15643.4|15641.4|15644.1|15642.1|15644.5|15642.5|15643.4|15641.4|16
1641857640000|2022-01-10 23:34:00|15644.3|15642.3|15644.4|15642.4|15644.5|15642.5|15644|15642|8
1641857650000|2022-01-10 23:34:10|15645.5|15643.5|15642.9|15640.9|15645.5|15643.5|15642.5|15640.5|34
1641857660000|2022-01-10 23:34:20|15643|15641|15644.1|15642.1|15644.1|15642.1|15643|15641|4
1641857670000|2022-01-10 23:34:30|15643|15641|15644.3|15642.3|15644.3|15642.3|15642.5|15640.5|8
1641857680000|2022-01-10 23:34:40|15644.1|15642.1|15643.3|15641.3|15644.3|15642.3|15642.6|15640.6|68
1641857690000|2022-01-10 23:34:50|15643.4|15641.4|15642.9|15640.9|15643.4|15641.4|15642.4|15640.4|6
1641857700000|2022-01-10 23:35:00|15643.1|15641.1|15644.6|15642.6|15644.6|15642.6|15643.1|15641.1|3
1641857710000|2022-01-10 23:35:10|15645.1|15643.1|15645.6|15643.6|15645.9|15643.9|15644.8|15642.8|18
1641857720000|2022-01-10 23:35:20|15645.5|15643.5|15644.6|15642.6|15645.9|15643.9|15644.4|15642.4|11
1641857730000|2022-01-10 23:35:30|15644.8|15642.8|15645.3|15643.3|15645.4|15643.4|15644.8|15642.8|5
1641857740000|2022-01-10 23:35:40|15645.4|15643.4|15644.1|15642.1|15645.4|15643.4|15644.1|15642.1|5
1641857750000|2022-01-10 23:35:50|15644.4|15642.4|15643.4|15641.4|15644.4|15642.4|15643.4|15641.4|7
1641857760000|2022-01-10 23:36:00|15643.6|15641.6|15642.6|15640.6|15643.6|15641.6|15641.6|15639.6|43
1641857770000|2022-01-10 23:36:10|15642.9|15640.9|15643.6|15641.6|15643.8|15641.8|15642.9|15640.9|4
1641857780000|2022-01-10 23:36:20|15643.8|15641.8|15644.1|15642.1|15644.6|15642.6|15643.8|15641.8|1
1641857790000|2022-01-10 23:36:30|15644|15642|15644.1|15642.1|15644.6|15642.6|15643.9|15641.9|3
1641857800000|2022-01-10 23:36:40|15644.3|15642.3|15643.4|15641.4|15644.3|15642.3|15643.3|15641.3|8
1641857810000|2022-01-10 23:36:50|15643.5|15641.5|15643.5|15641.5|15643.5|15641.5|15642.8|15640.8|16
1641857820000|2022-01-10 23:37:00|15644.8|15642.8|15644.1|15642.1|15645|15643|15644.1|15642.1|7
1641857830000|2022-01-10 23:37:10|15644.5|15642.5|15644.9|15642.9|15646.5|15644.5|15644.5|15642.5|97
1641857840000|2022-01-10 23:37:20|15644.8|15642.8|15644.1|15642.1|15644.8|15642.8|15643.6|15641.6|11
1641857850000|2022-01-10 23:37:30|15643.9|15641.9|15643.9|15641.9|15645|15643|15643|15641|39
1641857860000|2022-01-10 23:37:40|15644.6|15642.6|15644.6|15642.6|15645.3|15643.3|15644.6|15642.6|4
1641857870000|2022-01-10 23:37:50|15644.8|15642.8|15644.5|15642.5|15645.3|15643.3|15644.5|15642.5|13
1641857880000|2022-01-10 23:38:00|15644.4|15642.4|15643.3|15641.3|15644.4|15642.4|15642.9|15640.9|7
1641857890000|2022-01-10 23:38:10|15643|15641|15642.5|15640.5|15643|15641|15642.5|15640.5|2
1641857900000|2022-01-10 23:38:20|15642.6|15640.6|15641.4|15639.4|15642.6|15640.6|15641.4|15639.4|14
1641857910000|2022-01-10 23:38:30|15641.1|15639.1|15641|15639|15641.1|15639.1|15640.4|15638.4|9
1641857920000|2022-01-10 23:38:40|15641.1|15639.1|15641|15639|15641.1|15639.1|15641|15639|0
1641857930000|2022-01-10 23:38:50|15641.1|15639.1|15637.5|15635.5|15641.1|15639.1|15637.4|15635.4|39
1641857940000|2022-01-10 23:39:00|15638|15636|15642|15640|15642.3|15640.3|15638|15636|25
1641857950000|2022-01-10 23:39:10|15641.9|15639.9|15641.1|15639.1|15642.1|15640.1|15641.1|15639.1|12
1641857960000|2022-01-10 23:39:20|15641|15639|15641.9|15639.9|15641.9|15639.9|15640.6|15638.6|6
1641857970000|2022-01-10 23:39:30|15642|15640|15639.9|15637.9|15642.6|15640.6|15639.9|15637.9|10
1641857980000|2022-01-10 23:39:40|15639.8|15637.8|15637.9|15635.9|15639.8|15637.8|15637.9|15635.9|11
1641857990000|2022-01-10 23:39:50|15637.8|15635.8|15637.6|15635.6|15638.1|15636.1|15636.1|15634.1|24
1641858000000|2022-01-10 23:40:00|15637.8|15635.8|15635.8|15633.8|15637.8|15635.8|15635.5|15633.5|32
1641858010000|2022-01-10 23:40:10|15635.9|15633.9|15636.6|15634.6|15637.4|15635.4|15635.9|15633.9|27
1641858020000|2022-01-10 23:40:20|15636.9|15634.9|15638.5|15636.5|15638.6|15636.6|15636.6|15634.6|6
1641858030000|2022-01-10 23:40:30|15638.4|15636.4|15637.9|15635.9|15638.5|15636.5|15636.9|15634.9|27
1641858040000|2022-01-10 23:40:40|15638.1|15636.1|15638.1|15636.1|15638.4|15636.4|15637.1|15635.1|7
1641858050000|2022-01-10 23:40:50|15638.4|15636.4|15638.8|15636.8|15638.8|15636.8|15638.4|15636.4|2
1641858060000|2022-01-10 23:41:00|15639.6|15637.6|15638.9|15636.9|15639.9|15637.9|15638.9|15636.9|10
1641858070000|2022-01-10 23:41:10|15638.8|15636.8|15639.6|15637.6|15639.6|15637.6|15638.4|15636.4|8
1641858080000|2022-01-10 23:41:20|15639.5|15637.5|15640|15638|15640|15638|15639.1|15637.1|4
1641858090000|2022-01-10 23:41:30|15640.3|15638.3|15640.4|15638.4|15640.6|15638.6|15640.1|15638.1|6
1641858100000|2022-01-10 23:41:40|15640.5|15638.5|15640.3|15638.3|15640.5|15638.5|15639.8|15637.8|5
1641858110000|2022-01-10 23:41:50|15640.4|15638.4|15639.9|15637.9|15640.4|15638.4|15639.8|15637.8|4
1641858120000|2022-01-10 23:42:00|15640|15638|15640.3|15638.3|15640.3|15638.3|15640|15638|1
1641858130000|2022-01-10 23:42:10|15640.8|15638.8|15641.4|15639.4|15641.4|15639.4|15640.5|15638.5|14
1641858140000|2022-01-10 23:42:20|15640.5|15638.5|15642.4|15640.4|15642.4|15640.4|15640.5|15638.5|49
1641858150000|2022-01-10 23:42:30|15642.3|15640.3|15643.1|15641.1|15643.1|15641.1|15640.3|15638.3|30
1641858160000|2022-01-10 23:42:40|15643.3|15641.3|15644.1|15642.1|15644.3|15642.3|15643|15641|12
1641858170000|2022-01-10 23:42:50|15644.3|15642.3|15645.1|15643.1|15645.4|15643.4|15644.1|15642.1|19
1641858180000|2022-01-10 23:43:00|15645.3|15643.3|15645.8|15643.8|15645.9|15643.9|15644.5|15642.5|8
1641858190000|2022-01-10 23:43:10|15645.9|15643.9|15647.1|15645.1|15647.8|15645.8|15645.9|15643.9|28
1641858200000|2022-01-10 23:43:20|15647|15645|15646.3|15644.3|15647.6|15645.6|15646.1|15644.1|5
1641858210000|2022-01-10 23:43:30|15646.1|15644.1|15646.6|15644.6|15646.6|15644.6|15645.5|15643.5|11
1641858220000|2022-01-10 23:43:40|15646.8|15644.8|15646.5|15644.5|15646.9|15644.9|15646.4|15644.4|3
1641858230000|2022-01-10 23:43:50|15646.8|15644.8|15645.8|15643.8|15646.9|15644.9|15645.1|15643.1|10
1641858240000|2022-01-10 23:44:00|15646.1|15644.1|15645.6|15643.6|15646.1|15644.1|15645.3|15643.3|6
1641858250000|2022-01-10 23:44:10|15645.8|15643.8|15646.6|15644.6|15647.8|15645.8|15645.6|15643.6|23
1641858260000|2022-01-10 23:44:20|15646.8|15644.8|15647.8|15645.8|15647.8|15645.8|15646.8|15644.8|4
1641858270000|2022-01-10 23:44:30|15647.6|15645.6|15645.9|15643.9|15648|15646|15645.9|15643.9|10
1641858280000|2022-01-10 23:44:40|15646.1|15644.1|15647|15645|15647|15645|15645.8|15643.8|5
1641858290000|2022-01-10 23:44:50|15646.6|15644.6|15646.5|15644.5|15646.9|15644.9|15646.5|15644.5|1
1641858300000|2022-01-10 23:45:00|15647|15645|15648.6|15646.6|15648.9|15646.9|15647|15645|14
1641858310000|2022-01-10 23:45:10|15648.8|15646.8|15648.3|15646.3|15648.9|15646.9|15647.1|15645.1|28
1641858320000|2022-01-10 23:45:20|15647.8|15645.8|15646.4|15644.4|15648.5|15646.5|15646.3|15644.3|7
1641858330000|2022-01-10 23:45:30|15646.6|15644.6|15646.4|15644.4|15646.9|15644.9|15645.8|15643.8|8
1641858340000|2022-01-10 23:45:40|15646.5|15644.5|15646.1|15644.1|15646.8|15644.8|15646.1|15644.1|5
1641858350000|2022-01-10 23:45:50|15646|15644|15645.8|15643.8|15646|15644|15645.5|15643.5|5
1641858360000|2022-01-10 23:46:00|15646.6|15644.6|15647.5|15645.5|15647.8|15645.8|15646.1|15644.1|8
1641858370000|2022-01-10 23:46:10|15646.9|15644.9|15645.8|15643.8|15647|15645|15645.5|15643.5|4
1641858380000|2022-01-10 23:46:20|15645.5|15643.5|15646|15644|15646|15644|15645.4|15643.4|3
1641858390000|2022-01-10 23:46:30|15646.1|15644.1|15645.6|15643.6|15646.8|15644.8|15645.6|15643.6|5
1641858400000|2022-01-10 23:46:40|15645.9|15643.9|15644.6|15642.6|15646|15644|15644.6|15642.6|15
1641858410000|2022-01-10 23:46:50|15644.5|15642.5|15644.8|15642.8|15645|15643|15644.3|15642.3|7
1641858420000|2022-01-10 23:47:00|15644.6|15642.6|15644.5|15642.5|15644.8|15642.8|15644.4|15642.4|1
1641858430000|2022-01-10 23:47:10|15644.3|15642.3|15644.6|15642.6|15644.9|15642.9|15642.3|15640.3|29
1641858440000|2022-01-10 23:47:20|15644.9|15642.9|15643|15641|15645|15643|15642.3|15640.3|26
1641858450000|2022-01-10 23:47:30|15643.1|15641.1|15643.8|15641.8|15644|15642|15643|15641|8
1641858460000|2022-01-10 23:47:40|15643.9|15641.9|15642.3|15640.3|15643.9|15641.9|15642.3|15640.3|6
1641858470000|2022-01-10 23:47:50|15642.4|15640.4|15643.9|15641.9|15643.9|15641.9|15642.4|15640.4|11
1641858480000|2022-01-10 23:48:00|15644|15642|15645|15643|15645.1|15643.1|15644|15642|2
1641858490000|2022-01-10 23:48:10|15644.9|15642.9|15644.3|15642.3|15644.9|15642.9|15643.9|15641.9|9
1641858500000|2022-01-10 23:48:20|15644.4|15642.4|15643|15641|15644.4|15642.4|15642.9|15640.9|4
1641858510000|2022-01-10 23:48:30|15643.1|15641.1|15642.1|15640.1|15643.1|15641.1|15641.8|15639.8|7
1641858520000|2022-01-10 23:48:40|15642.4|15640.4|15643|15641|15643|15641|15642.4|15640.4|7
1641858530000|2022-01-10 23:48:50|15643.3|15641.3|15643|15641|15643.3|15641.3|15642.6|15640.6|2
1641858540000|2022-01-10 23:49:00|15643.5|15641.5|15644.1|15642.1|15644.9|15642.9|15642.9|15640.9|8
1641858550000|2022-01-10 23:49:10|15644.5|15642.5|15644.6|15642.6|15645.6|15643.6|15644.1|15642.1|10
1641858560000|2022-01-10 23:49:20|15644.3|15642.3|15644.9|15642.9|15645.1|15643.1|15644.3|15642.3|2
1641858570000|2022-01-10 23:49:30|15645|15643|15644.3|15642.3|15645.1|15643.1|15643.8|15641.8|3
1641858580000|2022-01-10 23:49:40|15644.4|15642.4|15644.6|15642.6|15645.4|15643.4|15644.3|15642.3|13
1641858590000|2022-01-10 23:49:50|15644.8|15642.8|15643.8|15641.8|15645|15643|15643.5|15641.5|7
1641858600000|2022-01-10 23:50:00|15643.6|15641.6|15644.9|15642.9|15645.3|15643.3|15643.6|15641.6|11
1641858610000|2022-01-10 23:50:10|15644.8|15642.8|15644.1|15642.1|15644.8|15642.8|15644.1|15642.1|3
1641858620000|2022-01-10 23:50:20|15644.4|15642.4|15643.9|15641.9|15644.4|15642.4|15643.9|15641.9|3
1641858630000|2022-01-10 23:50:30|15643.8|15641.8|15643.6|15641.6|15643.9|15641.9|15643.6|15641.6|1
1641858640000|2022-01-10 23:50:40|15643.8|15641.8|15642.9|15640.9|15643.9|15641.9|15642.4|15640.4|12
1641858650000|2022-01-10 23:50:50|15642.8|15640.8|15641.9|15639.9|15642.8|15640.8|15641.6|15639.6|14
1641858660000|2022-01-10 23:51:00|15642.3|15640.3|15645.1|15643.1|15645.1|15643.1|15642.3|15640.3|8
1641858670000|2022-01-10 23:51:10|15645.3|15643.3|15644.5|15642.5|15645.8|15643.8|15644.5|15642.5|13
1641858680000|2022-01-10 23:51:20|15644.4|15642.4|15644.1|15642.1|15644.6|15642.6|15644.1|15642.1|0
1641858690000|2022-01-10 23:51:30|15644.6|15642.6|15644.8|15642.8|15645.1|15643.1|15644.3|15642.3|6
1641858700000|2022-01-10 23:51:40|15644.6|15642.6|15644.4|15642.4|15645.1|15643.1|15644.3|15642.3|5
1641858710000|2022-01-10 23:51:50|15644.3|15642.3|15644.3|15642.3|15644.6|15642.6|15644.1|15642.1|1
1641858720000|2022-01-10 23:52:00|15642.9|15640.9|15642.8|15640.8|15643.8|15641.8|15642.8|15640.8|7
1641858730000|2022-01-10 23:52:10|15642.9|15640.9|15643|15641|15643.6|15641.6|15642.9|15640.9|7
1641858740000|2022-01-10 23:52:20|15642.9|15640.9|15642.5|15640.5|15643|15641|15642.5|15640.5|5
1641858750000|2022-01-10 23:52:30|15642.4|15640.4|15643|15641|15643|15641|15642.3|15640.3|2
1641858760000|2022-01-10 23:52:40|15643.1|15641.1|15643|15641|15643.1|15641.1|15643|15641|3
1641858770000|2022-01-10 23:52:50|15642.9|15640.9|15643|15641|15643|15641|15642.8|15640.8|1
1641858780000|2022-01-10 23:53:00|15643.1|15641.1|15644.5|15642.5|15644.5|15642.5|15643.1|15641.1|3
1641858790000|2022-01-10 23:53:10|15644.4|15642.4|15644.3|15642.3|15644.4|15642.4|15644.3|15642.3|0
1641858800000|2022-01-10 23:53:20|15644.4|15642.4|15644.9|15642.9|15645|15643|15644.1|15642.1|1
1641858810000|2022-01-10 23:53:30|15644.6|15642.6|15643.4|15641.4|15645|15643|15643.4|15641.4|11
1641858820000|2022-01-10 23:53:40|15643.8|15641.8|15643|15641|15643.8|15641.8|15642.8|15640.8|0
1641858830000|2022-01-10 23:53:50|15642.8|15640.8|15642.5|15640.5|15642.8|15640.8|15642.1|15640.1|7
1641858840000|2022-01-10 23:54:00|15642.6|15640.6|15642.4|15640.4|15642.8|15640.8|15642.3|15640.3|1
1641858850000|2022-01-10 23:54:10|15642.5|15640.5|15642.5|15640.5|15642.9|15640.9|15642|15640|11
1641858860000|2022-01-10 23:54:20|15642.1|15640.1|15641.8|15639.8|15642.1|15640.1|15641.4|15639.4|5
1641858870000|2022-01-10 23:54:30|15641.5|15639.5|15640.9|15638.9|15641.8|15639.8|15640.8|15638.8|14
1641858880000|2022-01-10 23:54:40|15641|15639|15642.1|15640.1|15642.3|15640.3|15640.8|15638.8|12
1641858890000|2022-01-10 23:54:50|15642.3|15640.3|15641.3|15639.3|15642.3|15640.3|15641|15639|5
1641858900000|2022-01-10 23:55:00|15641.6|15639.6|15643.1|15641.1|15643.1|15641.1|15641.5|15639.5|6
1641858910000|2022-01-10 23:55:10|15643.3|15641.3|15644.5|15642.5|15644.5|15642.5|15643.1|15641.1|5
1641858920000|2022-01-10 23:55:20|15644.6|15642.6|15645.5|15643.5|15646|15644|15644.5|15642.5|6
1641858930000|2022-01-10 23:55:30|15645.6|15643.6|15643.9|15641.9|15645.6|15643.6|15643.6|15641.6|12
1641858940000|2022-01-10 23:55:40|15644|15642|15643.6|15641.6|15644.1|15642.1|15643.3|15641.3|6
1641858950000|2022-01-10 23:55:50|15643.4|15641.4|15643|15641|15643.8|15641.8|15642.6|15640.6|4
1641858960000|2022-01-10 23:56:00|15642.9|15640.9|15643.1|15641.1|15643.1|15641.1|15642.3|15640.3|2
1641858970000|2022-01-10 23:56:10|15643|15641|15644|15642|15644.1|15642.1|15643|15641|5
1641858980000|2022-01-10 23:56:20|15643.9|15641.9|15644|15642|15644|15642|15643.9|15641.9|0
1641858990000|2022-01-10 23:56:30|15643.9|15641.9|15643.6|15641.6|15643.9|15641.9|15643.6|15641.6|4
1641859000000|2022-01-10 23:56:40|15643.8|15641.8|15644.3|15642.3|15644.8|15642.8|15643.8|15641.8|2
1641859010000|2022-01-10 23:56:50|15644.1|15642.1|15645|15643|15645|15643|15643.9|15641.9|3
1641859020000|2022-01-10 23:57:00|15644.8|15642.8|15644.5|15642.5|15644.8|15642.8|15644.1|15642.1|8
1641859030000|2022-01-10 23:57:10|15644.8|15642.8|15644.9|15642.9|15645.3|15643.3|15644.6|15642.6|7
1641859040000|2022-01-10 23:57:20|15645|15643|15644.4|15642.4|15645.5|15643.5|15644.1|15642.1|10
1641859050000|2022-01-10 23:57:30|15644.6|15642.6|15644.3|15642.3|15644.9|15642.9|15644.3|15642.3|5
1641859060000|2022-01-10 23:57:40|15643.4|15641.4|15643.4|15641.4|15643.6|15641.6|15643.1|15641.1|38
1641859070000|2022-01-10 23:57:50|15643.8|15641.8|15644.3|15642.3|15644.3|15642.3|15643.8|15641.8|3
1641859080000|2022-01-10 23:58:00|15644|15642|15643.5|15641.5|15644|15642|15642.1|15640.1|23
1641859090000|2022-01-10 23:58:10|15643.6|15641.6|15643.4|15641.4|15644.3|15642.3|15643|15641|6
1641859100000|2022-01-10 23:58:20|15643.3|15641.3|15643|15641|15643.3|15641.3|15642.9|15640.9|0
1641859110000|2022-01-10 23:58:30|15643.4|15641.4|15643.4|15641.4|15643.4|15641.4|15643.4|15641.4|0
1641859120000|2022-01-10 23:58:40|15643.3|15641.3|15642|15640|15643.3|15641.3|15642|15640|3
1641859130000|2022-01-10 23:58:50|15642.4|15640.4|15642.5|15640.5|15642.6|15640.6|15642.3|15640.3|1
1641859140000|2022-01-10 23:59:00|15642.9|15640.9|15642|15640|15643.1|15641.1|15641.8|15639.8|8
1641859150000|2022-01-10 23:59:10|15641.9|15639.9|15642|15640|15642.4|15640.4|15641.8|15639.8|6
1641859160000|2022-01-10 23:59:20|15642.3|15640.3|15641.1|15639.1|15642.4|15640.4|15641.1|15639.1|8
1641859170000|2022-01-10 23:59:30|15641.3|15639.3|15641.3|15639.3|15641.4|15639.4|15640.8|15638.8|13
1641859180000|2022-01-10 23:59:40|15641.4|15639.4|15642.4|15640.4|15642.4|15640.4|15641.4|15639.4|12
1641859190000|2022-01-10 23:59:50|15642.3|15640.3|15641.6|15639.6|15642.3|15640.3|15641.3|15639.3|4
1641859200000|2022-01-11 00:00:00|15641.8|15639.8|15641.3|15639.3|15642.8|15640.8|15640.8|15638.8|65
1641859210000|2022-01-11 00:00:10|15641.5|15639.5|15643|15641|15644.1|15642.1|15640.8|15638.8|100
1641859220000|2022-01-11 00:00:20|15642.9|15640.9|15646.6|15644.6|15646.6|15644.6|15642.8|15640.8|47
1641859230000|2022-01-11 00:00:30|15646.5|15644.5|15643.8|15641.8|15646.6|15644.6|15643.8|15641.8|43
1641859240000|2022-01-11 00:00:40|15643.6|15641.6|15643.3|15641.3|15644.3|15642.3|15642|15640|31
1641859250000|2022-01-11 00:00:50|15643.4|15641.4|15643|15641|15644.1|15642.1|15642.5|15640.5|10
1641859260000|2022-01-11 00:01:00|15643.1|15641.1|15646.5|15644.5|15646.6|15644.6|15643.1|15641.1|21
1641859270000|2022-01-11 00:01:10|15646.4|15644.4|15645.3|15643.3|15646.4|15644.4|15645.1|15643.1|10
1641859280000|2022-01-11 00:01:20|15645.4|15643.4|15641.5|15639.5|15645.4|15643.4|15641.5|15639.5|17
1641859290000|2022-01-11 00:01:30|15641.4|15639.4|15642.1|15640.1|15642.8|15640.8|15640.9|15638.9|11
1641859300000|2022-01-11 00:01:40|15642.3|15640.3|15640.8|15638.8|15642.8|15640.8|15640.6|15638.6|11
1641859310000|2022-01-11 00:01:50|15641|15639|15642|15640|15642.3|15640.3|15640.8|15638.8|7
1641859320000|2022-01-11 00:02:00|15641|15639|15641.6|15639.6|15642|15640|15640.9|15638.9|11
1641859330000|2022-01-11 00:02:10|15641.8|15639.8|15644|15642|15645.4|15643.4|15641.8|15639.8|17
1641859340000|2022-01-11 00:02:20|15643.9|15641.9|15644.5|15642.5|15645.9|15643.9|15643.3|15641.3|52
1641859350000|2022-01-11 00:02:30|15644.1|15642.1|15645.5|15643.5|15645.9|15643.9|15644.1|15642.1|23
1641859360000|2022-01-11 00:02:40|15645.4|15643.4|15646.4|15644.4|15647.8|15645.8|15645.3|15643.3|61
1641859370000|2022-01-11 00:02:50|15646.3|15644.3|15646.5|15644.5|15647.3|15645.3|15646.3|15644.3|10
1641859380000|2022-01-11 00:03:00|15646.6|15644.6|15646.8|15644.8|15646.9|15644.9|15645.5|15643.5|37
1641859390000|2022-01-11 00:03:10|15646.6|15644.6|15648.3|15646.3|15648.8|15646.8|15646.5|15644.5|14
1641859400000|2022-01-11 00:03:20|15648.1|15646.1|15647.3|15645.3|15648.1|15646.1|15647|15645|3
1641859410000|2022-01-11 00:03:30|15647.1|15645.1|15644.3|15642.3|15647.1|15645.1|15644.3|15642.3|8
1641859420000|2022-01-11 00:03:40|15644.5|15642.5|15645|15643|15645.1|15643.1|15644.5|15642.5|4
1641859430000|2022-01-11 00:03:50|15644.9|15642.9|15646.9|15644.9|15648|15646|15644.8|15642.8|29
1641859440000|2022-01-11 00:04:00|15646.8|15644.8|15647.4|15645.4|15647.8|15645.8|15646.8|15644.8|9
1641859450000|2022-01-11 00:04:10|15647.5|15645.5|15647.5|15645.5|15648.8|15646.8|15647|15645|10
1641859460000|2022-01-11 00:04:20|15647.4|15645.4|15648.3|15646.3|15648.3|15646.3|15647|15645|6
1641859470000|2022-01-11 00:04:30|15647.6|15645.6|15648.3|15646.3|15648.3|15646.3|15647.6|15645.6|1
1641859480000|2022-01-11 00:04:40|15648.1|15646.1|15650.4|15648.4|15650.4|15648.4|15648|15646|40
1641859490000|2022-01-11 00:04:50|15650.3|15648.3|15650.8|15648.8|15651.5|15649.5|15650|15648|19
1641859500000|2022-01-11 00:05:00|15650.9|15648.9|15650.6|15648.6|15651.6|15649.6|15650.3|15648.3|21
1641859510000|2022-01-11 00:05:10|15650.5|15648.5|15652.3|15650.3|15652.3|15650.3|15649.8|15647.8|25
1641859520000|2022-01-11 00:05:20|15652|15650|15653|15651|15653.1|15651.1|15651.9|15649.9|30
1641859530000|2022-01-11 00:05:30|15652.9|15650.9|15651.5|15649.5|15653|15651|15651.4|15649.4|18
1641859540000|2022-01-11 00:05:40|15651.6|15649.6|15651.3|15649.3|15653|15651|15651.1|15649.1|36
1641859550000|2022-01-11 00:05:50|15651.1|15649.1|15653.4|15651.4|15653.5|15651.5|15651|15649|26
1641859560000|2022-01-11 00:06:00|15653.5|15651.5|15650.8|15648.8|15653.5|15651.5|15650.4|15648.4|11
1641859570000|2022-01-11 00:06:10|15651|15649|15652.9|15650.9|15653|15651|15650.4|15648.4|8
1641859580000|2022-01-11 00:06:20|15653|15651|15653.1|15651.1|15653.5|15651.5|15652.5|15650.5|22
1641859590000|2022-01-11 00:06:30|15653|15651|15654.3|15652.3|15654.6|15652.6|15653|15651|59
1641859600000|2022-01-11 00:06:40|15654|15652|15654|15652|15654.3|15652.3|15653.6|15651.6|5
1641859610000|2022-01-11 00:06:50|15653.9|15651.9|15653.8|15651.8|15654.5|15652.5|15653.6|15651.6|12
1641859620000|2022-01-11 00:07:00|15653.6|15651.6|15652.6|15650.6|15653.8|15651.8|15652.6|15650.6|18
1641859630000|2022-01-11 00:07:10|15652.3|15650.3|15651.3|15649.3|15652.3|15650.3|15650.9|15648.9|14
1641859640000|2022-01-11 00:07:20|15651.1|15649.1|15648.1|15646.1|15651.1|15649.1|15647.3|15645.3|39
1641859650000|2022-01-11 00:07:30|15648|15646|15648.8|15646.8|15649.4|15647.4|15647.4|15645.4|32
1641859660000|2022-01-11 00:07:40|15648.6|15646.6|15648.1|15646.1|15649|15647|15647.9|15645.9|5
1641859670000|2022-01-11 00:07:50|15648|15646|15648.5|15646.5|15648.9|15646.9|15648|15646|3
1641859680000|2022-01-11 00:08:00|15648.4|15646.4|15644.9|15642.9|15648.6|15646.6|15644.1|15642.1|52
1641859690000|2022-01-11 00:08:10|15645.3|15643.3|15643.9|15641.9|15645.4|15643.4|15643.6|15641.6|9
1641859700000|2022-01-11 00:08:20|15643.8|15641.8|15645.5|15643.5|15645.9|15643.9|15643.5|15641.5|13
1641859710000|2022-01-11 00:08:30|15645.6|15643.6|15646.1|15644.1|15647.1|15645.1|15645.6|15643.6|4
1641859720000|2022-01-11 00:08:40|15646|15644|15646|15644|15646.5|15644.5|15645.3|15643.3|6
1641859730000|2022-01-11 00:08:50|15645.9|15643.9|15643.3|15641.3|15646.4|15644.4|15642.3|15640.3|15
1641859740000|2022-01-11 00:09:00|15643.1|15641.1|15644|15642|15644|15642|15642.4|15640.4|31
1641859750000|2022-01-11 00:09:10|15643.9|15641.9|15643.4|15641.4|15643.9|15641.9|15642|15640|23
1641859760000|2022-01-11 00:09:20|15643.3|15641.3|15644.5|15642.5|15644.5|15642.5|15642.9|15640.9|1
1641859770000|2022-01-11 00:09:30|15644.4|15642.4|15644.5|15642.5|15645.5|15643.5|15644.3|15642.3|6
1641859780000|2022-01-11 00:09:40|15645|15643|15645.4|15643.4|15646|15644|15645|15643|9
1641859790000|2022-01-11 00:09:50|15645.5|15643.5|15645.8|15643.8|15646.1|15644.1|15645|15643|2
1641859800000|2022-01-11 00:10:00|15645.6|15643.6|15647|15645|15647|15645|15644.9|15642.9|9
1641859810000|2022-01-11 00:10:10|15646.9|15644.9|15646.3|15644.3|15647.3|15645.3|15644.9|15642.9|14
1641859820000|2022-01-11 00:10:20|15645.9|15643.9|15647.1|15645.1|15647.9|15645.9|15645.9|15643.9|23
1641859830000|2022-01-11 00:10:30|15647.3|15645.3|15645.8|15643.8|15647.3|15645.3|15645.5|15643.5|6
1641859840000|2022-01-11 00:10:40|15645.9|15643.9|15646.3|15644.3|15646.5|15644.5|15645.8|15643.8|4
1641859850000|2022-01-11 00:10:50|15646.4|15644.4|15644.9|15642.9|15647.3|15645.3|15644.8|15642.8|5
1641859860000|2022-01-11 00:11:00|15645.1|15643.1|15646|15644|15646|15644|15644.5|15642.5|3
1641859870000|2022-01-11 00:11:10|15646.1|15644.1|15647.9|15645.9|15648.1|15646.1|15645.9|15643.9|20
1641859880000|2022-01-11 00:11:20|15648.1|15646.1|15648|15646|15648.8|15646.8|15647.9|15645.9|4
1641859890000|2022-01-11 00:11:30|15648.4|15646.4|15650.3|15648.3|15650.3|15648.3|15648.3|15646.3|19
1641859900000|2022-01-11 00:11:40|15650.5|15648.5|15650.4|15648.4|15651.5|15649.5|15650.1|15648.1|15
1641859910000|2022-01-11 00:11:50|15650.3|15648.3|15649.6|15647.6|15652|15650|15649.5|15647.5|20
1641859920000|2022-01-11 00:12:00|15649.5|15647.5|15652|15650|15652|15650|15649.1|15647.1|25
1641859930000|2022-01-11 00:12:10|15651.9|15649.9|15651.6|15649.6|15653.8|15651.8|15651.3|15649.3|32
1641859940000|2022-01-11 00:12:20|15651.5|15649.5|15651.6|15649.6|15651.6|15649.6|15650.6|15648.6|7
1641859950000|2022-01-11 00:12:30|15651.8|15649.8|15651.3|15649.3|15652|15650|15651.3|15649.3|19
1641859960000|2022-01-11 00:12:40|15651.4|15649.4|15652.1|15650.1|15653.5|15651.5|15651.4|15649.4|20
1641859970000|2022-01-11 00:12:50|15651.9|15649.9|15651.4|15649.4|15652.8|15650.8|15651.1|15649.1|16
1641859980000|2022-01-11 00:13:00|15651.3|15649.3|15651.3|15649.3|15651.6|15649.6|15650.6|15648.6|9
1641859990000|2022-01-11 00:13:10|15651.6|15649.6|15651.4|15649.4|15653|15651|15651.4|15649.4|6
1641860000000|2022-01-11 00:13:20|15651.3|15649.3|15651.9|15649.9|15652|15650|15651.1|15649.1|6
1641860010000|2022-01-11 00:13:30|15651.8|15649.8|15651.5|15649.5|15651.9|15649.9|15651|15649|0
1641860020000|2022-01-11 00:13:40|15651.6|15649.6|15651.3|15649.3|15651.8|15649.8|15651.1|15649.1|5
1641860030000|2022-01-11 00:13:50|15650.8|15648.8|15652.5|15650.5|15652.5|15650.5|15650.5|15648.5|9
1641860040000|2022-01-11 00:14:00|15652.4|15650.4|15652.5|15650.5|15652.5|15650.5|15651.5|15649.5|4
1641860050000|2022-01-11 00:14:10|15652.4|15650.4|15652.5|15650.5|15652.6|15650.6|15652.1|15650.1|7
1641860060000|2022-01-11 00:14:20|15652.4|15650.4|15651.4|15649.4|15652.9|15650.9|15651.4|15649.4|9
1641860070000|2022-01-11 00:14:30|15651.6|15649.6|15652.6|15650.6|15652.6|15650.6|15651.6|15649.6|7
1641860080000|2022-01-11 00:14:40|15652.9|15650.9|15651.4|15649.4|15652.9|15650.9|15650.9|15648.9|11
1641860090000|2022-01-11 00:14:50|15651.3|15649.3|15651.4|15649.4|15651.6|15649.6|15650.9|15648.9|8
1641860100000|2022-01-11 00:15:00|15651.5|15649.5|15647|15645|15652|15650|15646.9|15644.9|42
1641860110000|2022-01-11 00:15:10|15646.9|15644.9|15639.5|15637.5|15647.3|15645.3|15639|15637|82
1641860120000|2022-01-11 00:15:20|15639.4|15637.4|15637|15635|15639.5|15637.5|15636.3|15634.3|79
1641860130000|2022-01-11 00:15:30|15637.1|15635.1|15632.6|15630.6|15639.4|15637.4|15632.1|15630.1|142
1641860140000|2022-01-11 00:15:40|15632.3|15630.3|15633.6|15631.6|15634.6|15632.6|15631.6|15629.6|53
1641860150000|2022-01-11 00:15:50|15633.3|15631.3|15637.3|15635.3|15637.4|15635.4|15633.3|15631.3|45
1641860160000|2022-01-11 00:16:00|15636|15634|15637.1|15635.1|15637.9|15635.9|15633.3|15631.3|32
1641860170000|2022-01-11 00:16:10|15637.9|15635.9|15638.1|15636.1|15638.1|15636.1|15636.5|15634.5|26
1641860180000|2022-01-11 00:16:20|15638.4|15636.4|15632.6|15630.6|15638.6|15636.6|15632|15630|71
1641860190000|2022-01-11 00:16:30|15632.8|15630.8|15633.4|15631.4|15633.8|15631.8|15631.8|15629.8|14
1641860200000|2022-01-11 00:16:40|15633.3|15631.3|15631.4|15629.4|15633.5|15631.5|15630.9|15628.9|71
1641860210000|2022-01-11 00:16:50|15631.5|15629.5|15631.5|15629.5|15633|15631|15631|15629|15
1641860220000|2022-01-11 00:17:00|15631.3|15629.3|15629.8|15627.8|15631.5|15629.5|15628.5|15626.5|75
1641860230000|2022-01-11 00:17:10|15630|15628|15626.3|15624.3|15630|15628|15625.8|15623.8|57
1641860240000|2022-01-11 00:17:20|15626.1|15624.1|15626.6|15624.6|15629.3|15627.3|15625.9|15623.9|37
1641860250000|2022-01-11 00:17:30|15626.8|15624.8|15627.9|15625.9|15628.6|15626.6|15626.6|15624.6|10
1641860260000|2022-01-11 00:17:40|15628.3|15626.3|15628.5|15626.5|15629.9|15627.9|15628|15626|31
1641860270000|2022-01-11 00:17:50|15628.6|15626.6|15630|15628|15630.5|15628.5|15628.3|15626.3|38
1641860280000|2022-01-11 00:18:00|15630.1|15628.1|15629.9|15627.9|15630.9|15628.9|15629.6|15627.6|16
1641860290000|2022-01-11 00:18:10|15628.8|15626.8|15632.1|15630.1|15632.1|15630.1|15628.8|15626.8|24
1641860300000|2022-01-11 00:18:20|15631.9|15629.9|15634|15632|15634|15632|15631.9|15629.9|15
1641860310000|2022-01-11 00:18:30|15634.1|15632.1|15633|15631|15634.9|15632.9|15632.9|15630.9|17
1641860320000|2022-01-11 00:18:40|15632.9|15630.9|15630.4|15628.4|15633.1|15631.1|15630.1|15628.1|26
1641860330000|2022-01-11 00:18:50|15630.3|15628.3|15629.6|15627.6|15631.5|15629.5|15628.8|15626.8|16
1641860340000|2022-01-11 00:19:00|15628.8|15626.8|15628.1|15626.1|15630|15628|15628|15626|24
1641860350000|2022-01-11 00:19:10|15628.3|15626.3|15627.5|15625.5|15628.6|15626.6|15627.3|15625.3|11
1641860360000|2022-01-11 00:19:20|15627.6|15625.6|15625.3|15623.3|15628|15626|15625.1|15623.1|42
1641860370000|2022-01-11 00:19:30|15625.1|15623.1|15624.1|15622.1|15626.3|15624.3|15623.6|15621.6|53
1641860380000|2022-01-11 00:19:40|15624.3|15622.3|15625.5|15623.5|15625.5|15623.5|15622.3|15620.3|42
1641860390000|2022-01-11 00:19:50|15625.3|15623.3|15624.4|15622.4|15626|15624|15624.1|15622.1|9
1641860400000|2022-01-11 00:20:00|15624.5|15622.5|15624.4|15622.4|15625.8|15623.8|15623.3|15621.3|29
1641860410000|2022-01-11 00:20:10|15624.3|15622.3|15626.4|15624.4|15626.4|15624.4|15624.1|15622.1|15
1641860420000|2022-01-11 00:20:20|15626.9|15624.9|15628.3|15626.3|15629.1|15627.1|15626.8|15624.8|26
1641860430000|2022-01-11 00:20:30|15627.9|15625.9|15628.5|15626.5|15628.6|15626.6|15627.4|15625.4|14
1641860440000|2022-01-11 00:20:40|15628.4|15626.4|15627.5|15625.5|15629|15627|15626.9|15624.9|8
1641860450000|2022-01-11 00:20:50|15627.4|15625.4|15625|15623|15627.5|15625.5|15624.9|15622.9|21
1641860460000|2022-01-11 00:21:00|15625.8|15623.8|15625.3|15623.3|15627|15625|15625.1|15623.1|7
1641860470000|2022-01-11 00:21:10|15625.5|15623.5|15626.4|15624.4|15626.5|15624.5|15625.1|15623.1|14
1641860480000|2022-01-11 00:21:20|15626.5|15624.5|15628.3|15626.3|15628.8|15626.8|15626.5|15624.5|14
1641860490000|2022-01-11 00:21:30|15628.1|15626.1|15626.6|15624.6|15628.3|15626.3|15626|15624|29
1641860500000|2022-01-11 00:21:40|15626.1|15624.1|15626.3|15624.3|15626.5|15624.5|15626|15624|3
1641860510000|2022-01-11 00:21:50|15626.4|15624.4|15626|15624|15627.8|15625.8|15625.9|15623.9|13
1641860520000|2022-01-11 00:22:00|15626.1|15624.1|15627.6|15625.6|15628|15626|15626|15624|13
1641860530000|2022-01-11 00:22:10|15627.8|15625.8|15628.6|15626.6|15629.5|15627.5|15627.6|15625.6|23
1641860540000|2022-01-11 00:22:20|15628.5|15626.5|15628.4|15626.4|15628.9|15626.9|15628|15626|5
1641860550000|2022-01-11 00:22:30|15628.5|15626.5|15625.9|15623.9|15628.5|15626.5|15625.4|15623.4|8
1641860560000|2022-01-11 00:22:40|15626|15624|15625|15623|15626.4|15624.4|15625|15623|4
1641860570000|2022-01-11 00:22:50|15624.5|15622.5|15625.1|15623.1|15625.5|15623.5|15624.4|15622.4|20
1641860580000|2022-01-11 00:23:00|15625|15623|15622.5|15620.5|15625.3|15623.3|15622.5|15620.5|29
1641860590000|2022-01-11 00:23:10|15622.8|15620.8|15622.3|15620.3|15623.8|15621.8|15622.3|15620.3|28
1641860600000|2022-01-11 00:23:20|15622.4|15620.4|15619.5|15617.5|15622.6|15620.6|15617.6|15615.6|97
1641860610000|2022-01-11 00:23:30|15619.1|15617.1|15616.9|15614.9|15619.5|15617.5|15616.5|15614.5|50
1641860620000|2022-01-11 00:23:40|15617|15615|15615.4|15613.4|15618|15616|15615.3|15613.3|49
1641860630000|2022-01-11 00:23:50|15615.5|15613.5|15617.6|15615.6|15619|15617|15615.5|15613.5|46
1641860640000|2022-01-11 00:24:00|15617.5|15615.5|15616.5|15614.5|15618.5|15616.5|15616.3|15614.3|48
1641860650000|2022-01-11 00:24:10|15616.9|15614.9|15617.4|15615.4|15617.4|15615.4|15615.1|15613.1|29
1641860660000|2022-01-11 00:24:20|15617.1|15615.1|15615.3|15613.3|15617.3|15615.3|15614.6|15612.6|62
1641860670000|2022-01-11 00:24:30|15615.4|15613.4|15610.6|15608.6|15615.4|15613.4|15610.6|15608.6|101
1641860680000|2022-01-11 00:24:40|15610.8|15608.8|15613.3|15611.3|15614.4|15612.4|15610.6|15608.6|57
1641860690000|2022-01-11 00:24:50|15613.1|15611.1|15614|15612|15615.3|15613.3|15613.1|15611.1|22
1641860700000|2022-01-11 00:25:00|15613.8|15611.8|15616.9|15614.9|15617.6|15615.6|15613.8|15611.8|65
1641860710000|2022-01-11 00:25:10|15616.8|15614.8|15617.5|15615.5|15618|15616|15615.4|15613.4|19
1641860720000|2022-01-11 00:25:20|15617.8|15615.8|15618.9|15616.9|15619.4|15617.4|15617.6|15615.6|14
1641860730000|2022-01-11 00:25:30|15619.3|15617.3|15619.5|15617.5|15620.9|15618.9|15619.1|15617.1|29
1641860740000|2022-01-11 00:25:40|15619.6|15617.6|15621|15619|15621.3|15619.3|15619.6|15617.6|20
1641860750000|2022-01-11 00:25:50|15620.9|15618.9|15620.4|15618.4|15621.9|15619.9|15620.4|15618.4|13
1641860760000|2022-01-11 00:26:00|15620.1|15618.1|15624.6|15622.6|15624.6|15622.6|15619.8|15617.8|34
1641860770000|2022-01-11 00:26:10|15625.1|15623.1|15621.8|15619.8|15625.1|15623.1|15621.8|15619.8|21
1641860780000|2022-01-11 00:26:20|15622|15620|15623.1|15621.1|15623.3|15621.3|15620.5|15618.5|11
1641860790000|2022-01-11 00:26:30|15623.4|15621.4|15622.5|15620.5|15623.4|15621.4|15620.5|15618.5|14
1641860800000|2022-01-11 00:26:40|15622.6|15620.6|15624|15622|15624.3|15622.3|15622.1|15620.1|10
1641860810000|2022-01-11 00:26:50|15623.8|15621.8|15620|15618|15624|15622|15619.9|15617.9|49
1641860820000|2022-01-11 00:27:00|15620.6|15618.6|15618.5|15616.5|15620.8|15618.8|15618.5|15616.5|43
1641860830000|2022-01-11 00:27:10|15618.9|15616.9|15617.9|15615.9|15619.4|15617.4|15617.1|15615.1|44
1641860840000|2022-01-11 00:27:20|15618.3|15616.3|15618.8|15616.8|15619.3|15617.3|15617.6|15615.6|18
1641860850000|2022-01-11 00:27:30|15618.6|15616.6|15619|15617|15619.5|15617.5|15618.5|15616.5|7
1641860860000|2022-01-11 00:27:40|15619.1|15617.1|15617.8|15615.8|15619.3|15617.3|15617.6|15615.6|22
1641860870000|2022-01-11 00:27:50|15618|15616|15618.9|15616.9|15619|15617|15617.6|15615.6|11
1641860880000|2022-01-11 00:28:00|15618.6|15616.6|15615.8|15613.8|15619.4|15617.4|15615.5|15613.5|35
1641860890000|2022-01-11 00:28:10|15616|15614|15617|15615|15617|15615|15615.9|15613.9|6
1641860900000|2022-01-11 00:28:20|15617.1|15615.1|15616.9|15614.9|15617.1|15615.1|15616.5|15614.5|2
1641860910000|2022-01-11 00:28:30|15617|15615|15614.5|15612.5|15617|15615|15614.1|15612.1|15
1641860920000|2022-01-11 00:28:40|15614.4|15612.4|15614|15612|15614.5|15612.5|15613.3|15611.3|27
1641860930000|2022-01-11 00:28:50|15614.1|15612.1|15615.9|15613.9|15616|15614|15613.6|15611.6|35
1641860940000|2022-01-11 00:29:00|15616.5|15614.5|15618.8|15616.8|15619.1|15617.1|15616.5|15614.5|55
1641860950000|2022-01-11 00:29:10|15617.5|15615.5|15615|15613|15618.3|15616.3|15615|15613|33
1641860960000|2022-01-11 00:29:20|15614.9|15612.9|15614.4|15612.4|15615.3|15613.3|15614.4|15612.4|7
1641860970000|2022-01-11 00:29:30|15614.8|15612.8|15616.5|15614.5|15616.5|15614.5|15614.6|15612.6|5
1641860980000|2022-01-11 00:29:40|15616|15614|15614.9|15612.9|15616.8|15614.8|15614.9|15612.9|6
1641860990000|2022-01-11 00:29:50|15615.1|15613.1|15613|15611|15615.1|15613.1|15612.3|15610.3|63
1641861000000|2022-01-11 00:30:00|15612.9|15610.9|15611.8|15609.8|15613.6|15611.6|15610.8|15608.8|42
1641861010000|2022-01-11 00:30:10|15611.1|15609.1|15612.9|15610.9|15613|15611|15611|15609|22
1641861020000|2022-01-11 00:30:20|15612.8|15610.8|15610.9|15608.9|15613|15611|15609.6|15607.6|44
1641861030000|2022-01-11 00:30:30|15610.6|15608.6|15610.8|15608.8|15611.6|15609.6|15610.6|15608.6|25
1641861040000|2022-01-11 00:30:40|15610.6|15608.6|15613|15611|15613.3|15611.3|15610.6|15608.6|149
1641861050000|2022-01-11 00:30:50|15612.9|15610.9|15612.9|15610.9|15613.3|15611.3|15611.4|15609.4|24
1641861060000|2022-01-11 00:31:00|15612.8|15610.8|15613.1|15611.1|15613.1|15611.1|15609.5|15607.5|28
1641861070000|2022-01-11 00:31:10|15614.1|15612.1|15612.5|15610.5|15614.3|15612.3|15612.5|15610.5|14
1641861080000|2022-01-11 00:31:20|15612.3|15610.3|15612.8|15610.8|15613.1|15611.1|15611.4|15609.4|14
1641861090000|2022-01-11 00:31:30|15612.6|15610.6|15613.5|15611.5|15613.9|15611.9|15611.5|15609.5|18
1641861100000|2022-01-11 00:31:40|15614.5|15612.5|15612.6|15610.6|15614.5|15612.5|15612.4|15610.4|10
1641861110000|2022-01-11 00:31:50|15612.5|15610.5|15610.4|15608.4|15612.5|15610.5|15610.4|15608.4|6
1641861120000|2022-01-11 00:32:00|15610.3|15608.3|15614|15612|15614.5|15612.5|15610.3|15608.3|18
1641861130000|2022-01-11 00:32:10|15614.1|15612.1|15614|15612|15614.9|15612.9|15613.9|15611.9|10
1641861140000|2022-01-11 00:32:20|15614.1|15612.1|15613.3|15611.3|15614.1|15612.1|15611.8|15609.8|42
1641861150000|2022-01-11 00:32:30|15613.1|15611.1|15611|15609|15613.1|15611.1|15610.6|15608.6|6
1641861160000|2022-01-11 00:32:40|15610.9|15608.9|15612.3|15610.3|15613.4|15611.4|15610.9|15608.9|14
1641861170000|2022-01-11 00:32:50|15613.5|15611.5|15611.9|15609.9|15613.8|15611.8|15611.8|15609.8|7
1641861180000|2022-01-11 00:33:00|15612|15610|15610.9|15608.9|15612.1|15610.1|15610.9|15608.9|2
1641861190000|2022-01-11 00:33:10|15610.8|15608.8|15610.5|15608.5|15611.1|15609.1|15609.8|15607.8|17
1641861200000|2022-01-11 00:33:20|15611|15609|15610.5|15608.5|15611.1|15609.1|15610.3|15608.3|8
1641861210000|2022-01-11 00:33:30|15610.6|15608.6|15612|15610|15612.3|15610.3|15610.4|15608.4|4
1641861220000|2022-01-11 00:33:40|15611.9|15609.9|15610.5|15608.5|15612.3|15610.3|15610.4|15608.4|11
1641861230000|2022-01-11 00:33:50|15610.4|15608.4|15611|15609|15611.9|15609.9|15610|15608|10
1641861240000|2022-01-11 00:34:00|15610.9|15608.9|15612.5|15610.5|15612.5|15610.5|15610.5|15608.5|4
1641861250000|2022-01-11 00:34:10|15612.4|15610.4|15613.5|15611.5|15613.5|15611.5|15611.4|15609.4|7
1641861260000|2022-01-11 00:34:20|15613.1|15611.1|15613|15611|15614.3|15612.3|15612|15610|26
1641861270000|2022-01-11 00:34:30|15612.9|15610.9|15613|15611|15613.3|15611.3|15612.4|15610.4|2
1641861280000|2022-01-11 00:34:40|15613.5|15611.5|15613.5|15611.5|15614.8|15612.8|15613.1|15611.1|11
1641861290000|2022-01-11 00:34:50|15613.6|15611.6|15613.3|15611.3|15614|15612|15613.1|15611.1|8
1641861300000|2022-01-11 00:35:00|15613.4|15611.4|15611.3|15609.3|15613.6|15611.6|15610|15608|30
1641861310000|2022-01-11 00:35:10|15611.4|15609.4|15613.6|15611.6|15613.8|15611.8|15611.3|15609.3|7
1641861320000|2022-01-11 00:35:20|15613.5|15611.5|15615.3|15613.3|15615.3|15613.3|15613.5|15611.5|25
1641861330000|2022-01-11 00:35:30|15615.1|15613.1|15616.6|15614.6|15617.5|15615.5|15614.6|15612.6|23
1641861340000|2022-01-11 00:35:40|15616.8|15614.8|15616.9|15614.9|15617.1|15615.1|15615.6|15613.6|7
1641861350000|2022-01-11 00:35:50|15617.1|15615.1|15616.8|15614.8|15617.5|15615.5|15616|15614|13
1641861360000|2022-01-11 00:36:00|15616.9|15614.9|15617.6|15615.6|15617.8|15615.8|15616.8|15614.8|7
1641861370000|2022-01-11 00:36:10|15617.5|15615.5|15619|15617|15619.1|15617.1|15617.3|15615.3|27
1641861380000|2022-01-11 00:36:20|15619.1|15617.1|15621|15619|15621.1|15619.1|15618.8|15616.8|30
1641861390000|2022-01-11 00:36:30|15620.9|15618.9|15621.1|15619.1|15621.6|15619.6|15620.5|15618.5|13
1641861400000|2022-01-11 00:36:40|15621.3|15619.3|15622.4|15620.4|15622.8|15620.8|15620.1|15618.1|25
1641861410000|2022-01-11 00:36:50|15622.5|15620.5|15622.1|15620.1|15623.6|15621.6|15622|15620|24
1641861420000|2022-01-11 00:37:00|15622.3|15620.3|15622.6|15620.6|15622.8|15620.8|15621.9|15619.9|13
1641861430000|2022-01-11 00:37:10|15622.8|15620.8|15622.5|15620.5|15623.6|15621.6|15622.4|15620.4|8
1641861440000|2022-01-11 00:37:20|15621|15619|15620.3|15618.3|15621.1|15619.1|15620.3|15618.3|26
1641861450000|2022-01-11 00:37:30|15620.6|15618.6|15620.8|15618.8|15620.8|15618.8|15619.6|15617.6|7
1641861460000|2022-01-11 00:37:40|15620.6|15618.6|15619.5|15617.5|15621.5|15619.5|15619.5|15617.5|17
1641861470000|2022-01-11 00:37:50|15619.8|15617.8|15618.4|15616.4|15620|15618|15618.1|15616.1|16
1641861480000|2022-01-11 00:38:00|15618.3|15616.3|15617.6|15615.6|15619.4|15617.4|15617.6|15615.6|8
1641861490000|2022-01-11 00:38:10|15617.5|15615.5|15617.6|15615.6|15618.3|15616.3|15617|15615|6
1641861500000|2022-01-11 00:38:20|15617.5|15615.5|15618.1|15616.1|15618.3|15616.3|15617.3|15615.3|8
1641861510000|2022-01-11 00:38:30|15618.3|15616.3|15618.1|15616.1|15619|15617|15617.9|15615.9|1
1641861520000|2022-01-11 00:38:40|15618.3|15616.3|15617.3|15615.3|15618.3|15616.3|15617.1|15615.1|4
1641861530000|2022-01-11 00:38:50|15617.1|15615.1|15617.9|15615.9|15618.1|15616.1|15617|15615|4
1641861540000|2022-01-11 00:39:00|15618|15616|15616.5|15614.5|15618.3|15616.3|15616.5|15614.5|22
1641861550000|2022-01-11 00:39:10|15616.8|15614.8|15616.9|15614.9|15617.4|15615.4|15616.6|15614.6|4
1641861560000|2022-01-11 00:39:20|15617|15615|15616.9|15614.9|15617.3|15615.3|15616.8|15614.8|4
1641861570000|2022-01-11 00:39:30|15617|15615|15620.5|15618.5|15620.6|15618.6|15616.9|15614.9|12
1641861580000|2022-01-11 00:39:40|15620.9|15618.9|15620.6|15618.6|15621.5|15619.5|15620.5|15618.5|12
1641861590000|2022-01-11 00:39:50|15620.8|15618.8|15623.5|15621.5|15623.6|15621.6|15620.8|15618.8|25
1641861600000|2022-01-11 00:40:00|15623.4|15621.4|15623.6|15621.6|15624.5|15622.5|15623.3|15621.3|15
1641861610000|2022-01-11 00:40:10|15623.9|15621.9|15622.6|15620.6|15624|15622|15622.4|15620.4|13
1641861620000|2022-01-11 00:40:20|15622.8|15620.8|15622.3|15620.3|15623.3|15621.3|15622.1|15620.1|9
1641861630000|2022-01-11 00:40:30|15622.6|15620.6|15622.4|15620.4|15622.9|15620.9|15621.4|15619.4|9
1641861640000|2022-01-11 00:40:40|15622.1|15620.1|15620.9|15618.9|15622.1|15620.1|15620.9|15618.9|14
1641861650000|2022-01-11 00:40:50|15621.1|15619.1|15622|15620|15622|15620|15620.6|15618.6|21
1641861660000|2022-01-11 00:41:00|15621.9|15619.9|15621.3|15619.3|15623.1|15621.1|15621.3|15619.3|7
1641861670000|2022-01-11 00:41:10|15621.1|15619.1|15620.9|15618.9|15621.3|15619.3|15619.6|15617.6|9
1641861680000|2022-01-11 00:41:20|15621|15619|15621.3|15619.3|15621.3|15619.3|15620.4|15618.4|11
1641861690000|2022-01-11 00:41:30|15620.8|15618.8|15620.3|15618.3|15620.8|15618.8|15620|15618|5
1641861700000|2022-01-11 00:41:40|15620.4|15618.4|15621.3|15619.3|15621.5|15619.5|15620.4|15618.4|5
1641861710000|2022-01-11 00:41:50|15621.1|15619.1|15622|15620|15622|15620|15621.1|15619.1|4
1641861720000|2022-01-11 00:42:00|15622.9|15620.9|15623.4|15621.4|15623.5|15621.5|15622.3|15620.3|19
1641861730000|2022-01-11 00:42:10|15623.5|15621.5|15623.3|15621.3|15623.5|15621.5|15623.1|15621.1|7
1641861740000|2022-01-11 00:42:20|15623.4|15621.4|15630|15628|15630|15628|15623.4|15621.4|82
1641861750000|2022-01-11 00:42:30|15629.9|15627.9|15627|15625|15630|15628|15627|15625|40
1641861760000|2022-01-11 00:42:40|15627.5|15625.5|15630|15628|15630.5|15628.5|15627.5|15625.5|26
1641861770000|2022-01-11 00:42:50|15629.8|15627.8|15629.4|15627.4|15629.8|15627.8|15628.4|15626.4|30
1641861780000|2022-01-11 00:43:00|15629.3|15627.3|15628.6|15626.6|15629.4|15627.4|15628.4|15626.4|6
1641861790000|2022-01-11 00:43:10|15629.3|15627.3|15629.9|15627.9|15630.4|15628.4|15629|15627|25
1641861800000|2022-01-11 00:43:20|15629.8|15627.8|15629.8|15627.8|15631.1|15629.1|15629.3|15627.3|25
1641861810000|2022-01-11 00:43:30|15629.6|15627.6|15629.6|15627.6|15631|15629|15629.3|15627.3|11
1641861820000|2022-01-11 00:43:40|15629.8|15627.8|15629.9|15627.9|15630.1|15628.1|15629.5|15627.5|7
1641861830000|2022-01-11 00:43:50|15630|15628|15632|15630|15633.1|15631.1|15629.9|15627.9|39
1641861840000|2022-01-11 00:44:00|15631.9|15629.9|15633.1|15631.1|15633.1|15631.1|15631.5|15629.5|4
1641861850000|2022-01-11 00:44:10|15632.8|15630.8|15632.1|15630.1|15633.8|15631.8|15632|15630|47
1641861860000|2022-01-11 00:44:20|15631.9|15629.9|15631.3|15629.3|15632.5|15630.5|15630.5|15628.5|9
1641861870000|2022-01-11 00:44:30|15631|15629|15631|15629|15631.1|15629.1|15630|15628|9
1641861880000|2022-01-11 00:44:40|15630.5|15628.5|15632|15630|15632.6|15630.6|15630.4|15628.4|8
1641861890000|2022-01-11 00:44:50|15632.3|15630.3|15632.8|15630.8|15633.5|15631.5|15632.1|15630.1|20
1641861900000|2022-01-11 00:45:00|15633.1|15631.1|15633.6|15631.6|15633.9|15631.9|15632.3|15630.3|21
1641861910000|2022-01-11 00:45:10|15633.4|15631.4|15633.8|15631.8|15633.8|15631.8|15632.9|15630.9|8
1641861920000|2022-01-11 00:45:20|15633.4|15631.4|15635|15633|15635.9|15633.9|15633.4|15631.4|36
1641861930000|2022-01-11 00:45:30|15635.1|15633.1|15635.8|15633.8|15636.1|15634.1|15635|15633|15
1641861940000|2022-01-11 00:45:40|15635.3|15633.3|15637.4|15635.4|15637.4|15635.4|15635.3|15633.3|36
1641861950000|2022-01-11 00:45:50|15637.3|15635.3|15637.9|15635.9|15638.1|15636.1|15636.8|15634.8|14
1641861960000|2022-01-11 00:46:00|15637.8|15635.8|15635.5|15633.5|15637.8|15635.8|15635.5|15633.5|20
1641861970000|2022-01-11 00:46:10|15635.4|15633.4|15636.6|15634.6|15637.3|15635.3|15634.9|15632.9|16
1641861980000|2022-01-11 00:46:20|15636.1|15634.1|15637.5|15635.5|15638|15636|15635.9|15633.9|29
1641861990000|2022-01-11 00:46:30|15637.6|15635.6|15638.6|15636.6|15639|15637|15637.6|15635.6|21
1641862000000|2022-01-11 00:46:40|15638.5|15636.5|15638|15636|15638.5|15636.5|15637.5|15635.5|13
1641862010000|2022-01-11 00:46:50|15637.9|15635.9|15636.3|15634.3|15638|15636|15636.3|15634.3|22
1641862020000|2022-01-11 00:47:00|15636.5|15634.5|15636.9|15634.9|15637.1|15635.1|15636.1|15634.1|6
1641862030000|2022-01-11 00:47:10|15636.8|15634.8|15637.4|15635.4|15638.4|15636.4|15636.3|15634.3|34
1641862040000|2022-01-11 00:47:20|15637.3|15635.3|15637.6|15635.6|15637.9|15635.9|15636.8|15634.8|9
1641862050000|2022-01-11 00:47:30|15637.5|15635.5|15636.6|15634.6|15637.5|15635.5|15636.1|15634.1|92
1641862060000|2022-01-11 00:47:40|15636.5|15634.5|15637|15635|15637.5|15635.5|15636.3|15634.3|25
1641862070000|2022-01-11 00:47:50|15636.8|15634.8|15635.3|15633.3|15637.3|15635.3|15635.1|15633.1|67
1641862080000|2022-01-11 00:48:00|15635.1|15633.1|15635.1|15633.1|15635.3|15633.3|15633|15631|51
1641862090000|2022-01-11 00:48:10|15635|15633|15634.5|15632.5|15635.5|15633.5|15634.4|15632.4|9
1641862100000|2022-01-11 00:48:20|15634.1|15632.1|15634.4|15632.4|15634.6|15632.6|15633.5|15631.5|13
1641862110000|2022-01-11 00:48:30|15634.3|15632.3|15633.9|15631.9|15634.3|15632.3|15633.6|15631.6|3
1641862120000|2022-01-11 00:48:40|15633.6|15631.6|15633|15631|15633.6|15631.6|15632.9|15630.9|12
1641862130000|2022-01-11 00:48:50|15633.1|15631.1|15633.8|15631.8|15633.9|15631.9|15632.9|15630.9|13
1641862140000|2022-01-11 00:49:00|15633.6|15631.6|15633.3|15631.3|15633.8|15631.8|15632.3|15630.3|28
1641862150000|2022-01-11 00:49:10|15632.9|15630.9|15633.3|15631.3|15633.8|15631.8|15632.9|15630.9|4
1641862160000|2022-01-11 00:49:20|15633.5|15631.5|15633.3|15631.3|15633.8|15631.8|15632.8|15630.8|8
1641862170000|2022-01-11 00:49:30|15633|15631|15632.9|15630.9|15633.3|15631.3|15632.8|15630.8|11
1641862180000|2022-01-11 00:49:40|15632.8|15630.8|15632.1|15630.1|15632.8|15630.8|15631.8|15629.8|11
1641862190000|2022-01-11 00:49:50|15632.3|15630.3|15632.3|15630.3|15632.5|15630.5|15632.3|15630.3|3
1641862200000|2022-01-11 00:50:00|15632.4|15630.4|15632.3|15630.3|15633.3|15631.3|15631.8|15629.8|23
1641862210000|2022-01-11 00:50:10|15632.4|15630.4|15630.5|15628.5|15632.8|15630.8|15630|15628|32
1641862220000|2022-01-11 00:50:20|15631|15629|15631|15629|15631.4|15629.4|15630.5|15628.5|12
1641862230000|2022-01-11 00:50:30|15631.4|15629.4|15632.1|15630.1|15632.4|15630.4|15631.4|15629.4|3
1641862240000|2022-01-11 00:50:40|15632.3|15630.3|15632.1|15630.1|15633.4|15631.4|15632.1|15630.1|9
1641862250000|2022-01-11 00:50:50|15631.6|15629.6|15631.6|15629.6|15632.4|15630.4|15631.3|15629.3|6
1641862260000|2022-01-11 00:51:00|15631.8|15629.8|15633.5|15631.5|15633.5|15631.5|15631.8|15629.8|7
1641862270000|2022-01-11 00:51:10|15633.1|15631.1|15632.6|15630.6|15633.1|15631.1|15631.9|15629.9|2
1641862280000|2022-01-11 00:51:20|15632.8|15630.8|15633.3|15631.3|15633.4|15631.4|15632.8|15630.8|7
1641862290000|2022-01-11 00:51:30|15633|15631|15633.5|15631.5|15633.5|15631.5|15632.4|15630.4|5
1641862300000|2022-01-11 00:51:40|15633.4|15631.4|15634.6|15632.6|15634.6|15632.6|15632.5|15630.5|20
1641862310000|2022-01-11 00:51:50|15634.8|15632.8|15634.9|15632.9|15635.4|15633.4|15634.5|15632.5|15
1641862320000|2022-01-11 00:52:00|15634.8|15632.8|15637.8|15635.8|15637.9|15635.9|15634.6|15632.6|29
1641862330000|2022-01-11 00:52:10|15637.3|15635.3|15638|15636|15639|15637|15637.1|15635.1|23
1641862340000|2022-01-11 00:52:20|15637.9|15635.9|15638|15636|15638.4|15636.4|15637.8|15635.8|5
1641862350000|2022-01-11 00:52:30|15638.1|15636.1|15638.3|15636.3|15638.3|15636.3|15637.1|15635.1|3
1641862360000|2022-01-11 00:52:40|15637.6|15635.6|15637.3|15635.3|15638.3|15636.3|15637.3|15635.3|30
1641862370000|2022-01-11 00:52:50|15637|15635|15637.4|15635.4|15637.4|15635.4|15636.6|15634.6|5
1641862380000|2022-01-11 00:53:00|15637.5|15635.5|15637.8|15635.8|15639.1|15637.1|15637.4|15635.4|17
1641862390000|2022-01-11 00:53:10|15637.5|15635.5|15636.3|15634.3|15637.8|15635.8|15635.8|15633.8|28
1641862400000|2022-01-11 00:53:20|15636.4|15634.4|15637.4|15635.4|15637.4|15635.4|15636.1|15634.1|7
1641862410000|2022-01-11 00:53:30|15637.3|15635.3|15638|15636|15639.4|15637.4|15637.3|15635.3|19
1641862420000|2022-01-11 00:53:40|15637.8|15635.8|15638|15636|15638.3|15636.3|15636.9|15634.9|12
1641862430000|2022-01-11 00:53:50|15638.3|15636.3|15638.9|15636.9|15639|15637|15637.9|15635.9|8
1641862440000|2022-01-11 00:54:00|15639|15637|15639|15637|15639.5|15637.5|15638.6|15636.6|11
1641862450000|2022-01-11 00:54:10|15638.9|15636.9|15638.5|15636.5|15639|15637|15638.5|15636.5|4
1641862460000|2022-01-11 00:54:20|15638.4|15636.4|15638.5|15636.5|15639.4|15637.4|15638.4|15636.4|8
1641862470000|2022-01-11 00:54:30|15638.3|15636.3|15640.5|15638.5|15641.4|15639.4|15638.3|15636.3|43
1641862480000|2022-01-11 00:54:40|15640.4|15638.4|15641.5|15639.5|15641.5|15639.5|15640.1|15638.1|6
1641862490000|2022-01-11 00:54:50|15641.6|15639.6|15641.8|15639.8|15642.3|15640.3|15640.9|15638.9|32
1641862500000|2022-01-11 00:55:00|15642.1|15640.1|15644.8|15642.8|15645.3|15643.3|15642|15640|58
1641862510000|2022-01-11 00:55:10|15644.9|15642.9|15645.1|15643.1|15647.1|15645.1|15644.8|15642.8|50
1641862520000|2022-01-11 00:55:20|15645.4|15643.4|15646.3|15644.3|15646.5|15644.5|15644.6|15642.6|31
1641862530000|2022-01-11 00:55:30|15646.1|15644.1|15646.3|15644.3|15647.4|15645.4|15646|15644|38
1641862540000|2022-01-11 00:55:40|15646.5|15644.5|15648|15646|15648|15646|15646.5|15644.5|23
1641862550000|2022-01-11 00:55:50|15647.6|15645.6|15645.4|15643.4|15648.3|15646.3|15645.3|15643.3|31
1641862560000|2022-01-11 00:56:00|15645.6|15643.6|15648.1|15646.1|15648.8|15646.8|15645.4|15643.4|72
1641862570000|2022-01-11 00:56:10|15648.8|15646.8|15646.6|15644.6|15648.8|15646.8|15646.6|15644.6|18
1641862580000|2022-01-11 00:56:20|15646.8|15644.8|15648|15646|15648.3|15646.3|15646.6|15644.6|21
1641862590000|2022-01-11 00:56:30|15647.9|15645.9|15646.8|15644.8|15648.1|15646.1|15646.8|15644.8|9
1641862600000|2022-01-11 00:56:40|15647|15645|15647|15645|15647.4|15645.4|15646|15644|10
1641862610000|2022-01-11 00:56:50|15646.6|15644.6|15645.9|15643.9|15646.6|15644.6|15645.3|15643.3|11
1641862620000|2022-01-11 00:57:00|15646|15644|15645.1|15643.1|15646|15644|15645|15643|7
1641862630000|2022-01-11 00:57:10|15645|15643|15646.6|15644.6|15646.8|15644.8|15644.5|15642.5|13
1641862640000|2022-01-11 00:57:20|15646.9|15644.9|15648.5|15646.5|15648.5|15646.5|15646.4|15644.4|20
1641862650000|2022-01-11 00:57:30|15648.3|15646.3|15645.8|15643.8|15648.8|15646.8|15645.8|15643.8|16
1641862660000|2022-01-11 00:57:40|15645.3|15643.3|15646.3|15644.3|15646.5|15644.5|15645|15643|23
1641862670000|2022-01-11 00:57:50|15646.1|15644.1|15647|15645|15647|15645|15645.8|15643.8|5
1641862680000|2022-01-11 00:58:00|15647.9|15645.9|15648.5|15646.5|15649|15647|15647.8|15645.8|19
1641862690000|2022-01-11 00:58:10|15648.4|15646.4|15646.5|15644.5|15648.4|15646.4|15646.5|15644.5|22
1641862700000|2022-01-11 00:58:20|15646.9|15644.9|15646.3|15644.3|15647|15645|15646.3|15644.3|3
1641862710000|2022-01-11 00:58:30|15646.4|15644.4|15647.6|15645.6|15647.6|15645.6|15645.8|15643.8|9
1641862720000|2022-01-11 00:58:40|15647.5|15645.5|15645.8|15643.8|15648.1|15646.1|15645.4|15643.4|13
1641862730000|2022-01-11 00:58:50|15645.6|15643.6|15646.5|15644.5|15646.9|15644.9|15645.6|15643.6|1
1641862740000|2022-01-11 00:59:00|15646.6|15644.6|15647.5|15645.5|15647.9|15645.9|15646.3|15644.3|7
1641862750000|2022-01-11 00:59:10|15647.4|15645.4|15646.6|15644.6|15647.4|15645.4|15645.6|15643.6|11
1641862760000|2022-01-11 00:59:20|15646.8|15644.8|15648|15646|15648.6|15646.6|15646.8|15644.8|10
1641862770000|2022-01-11 00:59:30|15648.1|15646.1|15647.5|15645.5|15648.4|15646.4|15647.4|15645.4|1
1641862780000|2022-01-11 00:59:40|15647.6|15645.6|15648.3|15646.3|15648.5|15646.5|15647.3|15645.3|14
1641862790000|2022-01-11 00:59:50|15648.1|15646.1|15645.8|15643.8|15648.3|15646.3|15645|15643|26
1641862800000|2022-01-11 01:00:00|15646.1|15644.1|15647.5|15645.5|15647.5|15645.5|15646|15644|8
1641862810000|2022-01-11 01:00:10|15648|15646|15648.1|15646.1|15648.9|15646.9|15648|15646|10
1641862820000|2022-01-11 01:00:20|15648|15646|15647.6|15645.6|15648.9|15646.9|15647.6|15645.6|17
1641862830000|2022-01-11 01:00:30|15647.5|15645.5|15647.4|15645.4|15648|15646|15647.3|15645.3|3
1641862840000|2022-01-11 01:00:40|15647.3|15645.3|15642.8|15640.8|15647.3|15645.3|15641.9|15639.9|57
1641862850000|2022-01-11 01:00:50|15642.6|15640.6|15641.1|15639.1|15643|15641|15641|15639|21
1641862860000|2022-01-11 01:01:00|15641.3|15639.3|15639.8|15637.8|15642.1|15640.1|15638.3|15636.3|53
1641862870000|2022-01-11 01:01:10|15640.3|15638.3|15641.3|15639.3|15641.3|15639.3|15639.9|15637.9|12
1641862880000|2022-01-11 01:01:20|15641.1|15639.1|15641.1|15639.1|15641.5|15639.5|15640.9|15638.9|8
1641862890000|2022-01-11 01:01:30|15641.3|15639.3|15639.8|15637.8|15642.3|15640.3|15639.4|15637.4|30
1641862900000|2022-01-11 01:01:40|15639.6|15637.6|15638.4|15636.4|15640.1|15638.1|15637.8|15635.8|19
1641862910000|2022-01-11 01:01:50|15638.1|15636.1|15638.4|15636.4|15638.8|15636.8|15637.6|15635.6|24
1641862920000|2022-01-11 01:02:00|15638.5|15636.5|15635.3|15633.3|15639.5|15637.5|15634.3|15632.3|47
1641862930000|2022-01-11 01:02:10|15635.8|15633.8|15635.8|15633.8|15635.9|15633.9|15634.9|15632.9|17
1641862940000|2022-01-11 01:02:20|15635.9|15633.9|15635.1|15633.1|15636.1|15634.1|15635|15633|12
1641862950000|2022-01-11 01:02:30|15635.3|15633.3|15635.4|15633.4|15636.5|15634.5|15634.8|15632.8|17
1641862960000|2022-01-11 01:02:40|15635.5|15633.5|15635.4|15633.4|15636.4|15634.4|15635.3|15633.3|11
1641862970000|2022-01-11 01:02:50|15635.5|15633.5|15636.1|15634.1|15636.5|15634.5|15633.8|15631.8|31
1641862980000|2022-01-11 01:03:00|15636.3|15634.3|15638.1|15636.1|15638.1|15636.1|15636.1|15634.1|20
1641862990000|2022-01-11 01:03:10|15638|15636|15639.6|15637.6|15640.1|15638.1|15637.9|15635.9|35
1641863000000|2022-01-11 01:03:20|15639.8|15637.8|15641|15639|15641.5|15639.5|15639.8|15637.8|20
1641863010000|2022-01-11 01:03:30|15640.9|15638.9|15641.4|15639.4|15641.6|15639.6|15640.6|15638.6|14
1641863020000|2022-01-11 01:03:40|15641.5|15639.5|15641.8|15639.8|15643|15641|15641.3|15639.3|24
1641863030000|2022-01-11 01:03:50|15641.6|15639.6|15642.1|15640.1|15642.1|15640.1|15640.5|15638.5|10
1641863040000|2022-01-11 01:04:00|15642|15640|15641.5|15639.5|15642.4|15640.4|15641|15639|12
1641863050000|2022-01-11 01:04:10|15640.8|15638.8|15638.4|15636.4|15641.3|15639.3|15637.9|15635.9|16
1641863060000|2022-01-11 01:04:20|15638.3|15636.3|15639.6|15637.6|15639.6|15637.6|15638|15636|10
1641863070000|2022-01-11 01:04:30|15638.9|15636.9|15639.4|15637.4|15639.4|15637.4|15638.6|15636.6|4
1641863080000|2022-01-11 01:04:40|15639.3|15637.3|15639.3|15637.3|15639.6|15637.6|15639|15637|7
1641863090000|2022-01-11 01:04:50|15639|15637|15638.4|15636.4|15639.6|15637.6|15638.4|15636.4|6
1641863100000|2022-01-11 01:05:00|15638.3|15636.3|15639.8|15637.8|15640.6|15638.6|15638.3|15636.3|16
1641863110000|2022-01-11 01:05:10|15639.5|15637.5|15639.9|15637.9|15639.9|15637.9|15639.5|15637.5|1
1641863120000|2022-01-11 01:05:20|15639.5|15637.5|15640.5|15638.5|15640.5|15638.5|15638.8|15636.8|7
1641863130000|2022-01-11 01:05:30|15640.6|15638.6|15642|15640|15642.4|15640.4|15640.6|15638.6|11
1641863140000|2022-01-11 01:05:40|15642.3|15640.3|15640.8|15638.8|15642.4|15640.4|15639.8|15637.8|14
1641863150000|2022-01-11 01:05:50|15641|15639|15642|15640|15642.3|15640.3|15640.4|15638.4|29
1641863160000|2022-01-11 01:06:00|15642.1|15640.1|15640.3|15638.3|15642.1|15640.1|15639.8|15637.8|4
1641863170000|2022-01-11 01:06:10|15639.3|15637.3|15638.1|15636.1|15639.3|15637.3|15637.4|15635.4|23
1641863180000|2022-01-11 01:06:20|15638|15636|15637.8|15635.8|15638|15636|15636.3|15634.3|29
1641863190000|2022-01-11 01:06:30|15637.6|15635.6|15636.8|15634.8|15637.8|15635.8|15636.6|15634.6|6
1641863200000|2022-01-11 01:06:40|15636.1|15634.1|15637.1|15635.1|15637.4|15635.4|15636.1|15634.1|7
1641863210000|2022-01-11 01:06:50|15637.4|15635.4|15639.3|15637.3|15639.3|15637.3|15637.4|15635.4|8
1641863220000|2022-01-11 01:07:00|15637.5|15635.5|15637.8|15635.8|15638.8|15636.8|15637.1|15635.1|21
1641863230000|2022-01-11 01:07:10|15637.9|15635.9|15638.3|15636.3|15638.4|15636.4|15636.5|15634.5|31
1641863240000|2022-01-11 01:07:20|15638.1|15636.1|15640.1|15638.1|15640.3|15638.3|15638.1|15636.1|15
1641863250000|2022-01-11 01:07:30|15640.3|15638.3|15639.3|15637.3|15640.3|15638.3|15638.9|15636.9|9
1641863260000|2022-01-11 01:07:40|15639.4|15637.4|15639.6|15637.6|15640.1|15638.1|15639.4|15637.4|2
1641863270000|2022-01-11 01:07:50|15639.5|15637.5|15638.5|15636.5|15639.5|15637.5|15638.5|15636.5|8
1641863280000|2022-01-11 01:08:00|15637.8|15635.8|15637.4|15635.4|15638.1|15636.1|15637.1|15635.1|8
1641863290000|2022-01-11 01:08:10|15637.3|15635.3|15637|15635|15637.3|15635.3|15636.9|15634.9|7
1641863300000|2022-01-11 01:08:20|15637.1|15635.1|15637.9|15635.9|15638.3|15636.3|15636.8|15634.8|10
1641863310000|2022-01-11 01:08:30|15637.8|15635.8|15635.9|15633.9|15637.8|15635.8|15635.4|15633.4|6
1641863320000|2022-01-11 01:08:40|15636.4|15634.4|15641|15639|15641|15639|15636.4|15634.4|32
1641863330000|2022-01-11 01:08:50|15640.4|15638.4|15639|15637|15640.4|15638.4|15639|15637|8
1641863340000|2022-01-11 01:09:00|15638.9|15636.9|15640.1|15638.1|15640.1|15638.1|15638.3|15636.3|3
1641863350000|2022-01-11 01:09:10|15640|15638|15640.4|15638.4|15640.6|15638.6|15639.5|15637.5|10
1641863360000|2022-01-11 01:09:20|15640.5|15638.5|15639.6|15637.6|15640.9|15638.9|15639.4|15637.4|5
1641863370000|2022-01-11 01:09:30|15639.8|15637.8|15638.9|15636.9|15640|15638|15638.8|15636.8|1
1641863380000|2022-01-11 01:09:40|15638.8|15636.8|15636.8|15634.8|15638.8|15636.8|15636.6|15634.6|10
1641863390000|2022-01-11 01:09:50|15636.3|15634.3|15634.4|15632.4|15636.3|15634.3|15634|15632|24
1641863400000|2022-01-11 01:10:00|15634.3|15632.3|15634.1|15632.1|15634.8|15632.8|15633.5|15631.5|10
1641863410000|2022-01-11 01:10:10|15633.8|15631.8|15633.9|15631.9|15634.3|15632.3|15633.8|15631.8|4
1641863420000|2022-01-11 01:10:20|15634|15632|15634.1|15632.1|15634.6|15632.6|15634|15632|4
1641863430000|2022-01-11 01:10:30|15634|15632|15632.5|15630.5|15634.1|15632.1|15632.3|15630.3|13
1641863440000|2022-01-11 01:10:40|15632.6|15630.6|15625.8|15623.8|15633.3|15631.3|15625.8|15623.8|107
1641863450000|2022-01-11 01:10:50|15625.9|15623.9|15624.5|15622.5|15628.1|15626.1|15624.3|15622.3|56
1641863460000|2022-01-11 01:11:00|15624.4|15622.4|15623|15621|15624.5|15622.5|15622.3|15620.3|71
1641863470000|2022-01-11 01:11:10|15623.1|15621.1|15622.3|15620.3|15624.5|15622.5|15621.6|15619.6|19
1641863480000|2022-01-11 01:11:20|15622.4|15620.4|15621.9|15619.9|15622.5|15620.5|15620.9|15618.9|17
1641863490000|2022-01-11 01:11:30|15621.8|15619.8|15621.9|15619.9|15622.3|15620.3|15621.4|15619.4|6
1641863500000|2022-01-11 01:11:40|15621.8|15619.8|15623.1|15621.1|15623.1|15621.1|15621.5|15619.5|19
1641863510000|2022-01-11 01:11:50|15623.4|15621.4|15620.3|15618.3|15623.4|15621.4|15620.1|15618.1|26
1641863520000|2022-01-11 01:12:00|15620.1|15618.1|15619.9|15617.9|15623|15621|15619.3|15617.3|47
1641863530000|2022-01-11 01:12:10|15620|15618|15617.4|15615.4|15620.9|15618.9|15617.3|15615.3|57
1641863540000|2022-01-11 01:12:20|15617.5|15615.5|15618|15616|15618.3|15616.3|15617.3|15615.3|18
1641863550000|2022-01-11 01:12:30|15617.6|15615.6|15616.5|15614.5|15617.6|15615.6|15616.5|15614.5|14
1641863560000|2022-01-11 01:12:40|15616.6|15614.6|15616.3|15614.3|15617.4|15615.4|15615.3|15613.3|32
1641863570000|2022-01-11 01:12:50|15616.6|15614.6|15616.1|15614.1|15616.9|15614.9|15615.6|15613.6|18
1641863580000|2022-01-11 01:13:00|15615.6|15613.6|15616.1|15614.1|15616.3|15614.3|15613.6|15611.6|45
1641863590000|2022-01-11 01:13:10|15616.3|15614.3|15616.6|15614.6|15619.8|15617.8|15616.3|15614.3|35
1641863600000|2022-01-11 01:13:20|15616.5|15614.5|15617|15615|15617.5|15615.5|15615.9|15613.9|11
1641863610000|2022-01-11 01:13:30|15617.1|15615.1|15616.9|15614.9|15618|15616|15616.9|15614.9|5
1641863620000|2022-01-11 01:13:40|15617|15615|15616.6|15614.6|15617|15615|15615.6|15613.6|10
1641863630000|2022-01-11 01:13:50|15617|15615|15614.3|15612.3|15617.6|15615.6|15614.3|15612.3|43
1641863640000|2022-01-11 01:14:00|15614.5|15612.5|15614.3|15612.3|15615.3|15613.3|15614.1|15612.1|13
1641863650000|2022-01-11 01:14:10|15614.1|15612.1|15615|15613|15615.3|15613.3|15614.1|15612.1|9
1641863660000|2022-01-11 01:14:20|15615.1|15613.1|15617.8|15615.8|15617.8|15615.8|15614.3|15612.3|8
1641863670000|2022-01-11 01:14:30|15617.9|15615.9|15615.1|15613.1|15618.4|15616.4|15615.1|15613.1|17
1641863680000|2022-01-11 01:14:40|15615.6|15613.6|15616.6|15614.6|15616.9|15614.9|15615.3|15613.3|18
1641863690000|2022-01-11 01:14:50|15616.4|15614.4|15615.1|15613.1|15616.4|15614.4|15614.9|15612.9|8
1641863700000|2022-01-11 01:15:00|15615|15613|15609.8|15607.8|15615.4|15613.4|15607.8|15605.8|112
1641863710000|2022-01-11 01:15:10|15609.6|15607.6|15598.9|15596.9|15609.6|15607.6|15596.9|15594.9|245
1641863720000|2022-01-11 01:15:20|15599.1|15597.1|15600|15598|15600.5|15598.5|15595.3|15593.3|89
1641863730000|2022-01-11 01:15:30|15600.4|15598.4|15604|15602|15605.5|15603.5|15599.5|15597.5|52
1641863740000|2022-01-11 01:15:40|15603.9|15601.9|15610.3|15608.3|15610.4|15608.4|15603.9|15601.9|38
1641863750000|2022-01-11 01:15:50|15610|15608|15607.8|15605.8|15610.1|15608.1|15607|15605|19
1641863760000|2022-01-11 01:16:00|15607.4|15605.4|15611.6|15609.6|15611.6|15609.6|15607.4|15605.4|22
1641863770000|2022-01-11 01:16:10|15611.5|15609.5|15612.8|15610.8|15613.4|15611.4|15611.5|15609.5|26
1641863780000|2022-01-11 01:16:20|15612.4|15610.4|15614.5|15612.5|15615.4|15613.4|15612.4|15610.4|39
1641863790000|2022-01-11 01:16:30|15614.6|15612.6|15616.5|15614.5|15618.5|15616.5|15614|15612|48
1641863800000|2022-01-11 01:16:40|15616.4|15614.4|15616.8|15614.8|15617.5|15615.5|15616|15614|11
1641863810000|2022-01-11 01:16:50|15616.5|15614.5|15618.1|15616.1|15619.4|15617.4|15616.5|15614.5|29
1641863820000|2022-01-11 01:17:00|15617|15615|15623.5|15621.5|15623.5|15621.5|15616.4|15614.4|51
1641863830000|2022-01-11 01:17:10|15623.4|15621.4|15622.8|15620.8|15623.8|15621.8|15622.5|15620.5|38
1641863840000|2022-01-11 01:17:20|15622.6|15620.6|15621.3|15619.3|15622.8|15620.8|15621.1|15619.1|20
1641863850000|2022-01-11 01:17:30|15621.4|15619.4|15620.6|15618.6|15622.4|15620.4|15620.5|15618.5|20
1641863860000|2022-01-11 01:17:40|15620.8|15618.8|15619.3|15617.3|15620.9|15618.9|15618.9|15616.9|5
1641863870000|2022-01-11 01:17:50|15619.4|15617.4|15618.6|15616.6|15619.6|15617.6|15618.5|15616.5|8
1641863880000|2022-01-11 01:18:00|15618.5|15616.5|15619.6|15617.6|15619.6|15617.6|15616|15614|37
1641863890000|2022-01-11 01:18:10|15619.4|15617.4|15622.8|15620.8|15622.8|15620.8|15618.8|15616.8|32
1641863900000|2022-01-11 01:18:20|15622.9|15620.9|15622.6|15620.6|15623.8|15621.8|15621.9|15619.9|16
1641863910000|2022-01-11 01:18:30|15622.5|15620.5|15624.5|15622.5|15624.5|15622.5|15622.1|15620.1|13
1641863920000|2022-01-11 01:18:40|15624.4|15622.4|15626.9|15624.9|15628.9|15626.9|15624.4|15622.4|35
1641863930000|2022-01-11 01:18:50|15626.8|15624.8|15625.3|15623.3|15627.9|15625.9|15625.3|15623.3|22
1641863940000|2022-01-11 01:19:00|15625.1|15623.1|15626|15624|15626|15624|15623.8|15621.8|18
1641863950000|2022-01-11 01:19:10|15625.6|15623.6|15626.6|15624.6|15627.3|15625.3|15625.1|15623.1|14
1641863960000|2022-01-11 01:19:20|15626.9|15624.9|15625.6|15623.6|15627.6|15625.6|15625.5|15623.5|10
1641863970000|2022-01-11 01:19:30|15626.1|15624.1|15628.3|15626.3|15628.4|15626.4|15626.1|15624.1|14
1641863980000|2022-01-11 01:19:40|15628.1|15626.1|15628.1|15626.1|15629.1|15627.1|15627.8|15625.8|34
1641863990000|2022-01-11 01:19:50|15628.6|15626.6|15627.9|15625.9|15628.6|15626.6|15626.6|15624.6|18
1641864000000|2022-01-11 01:20:00|15628.1|15626.1|15623.9|15621.9|15628.1|15626.1|15623.9|15621.9|24
1641864010000|2022-01-11 01:20:10|15624.4|15622.4|15623.1|15621.1|15625.1|15623.1|15623|15621|29
1641864020000|2022-01-11 01:20:20|15623.3|15621.3|15626|15624|15626.1|15624.1|15622.6|15620.6|19
1641864030000|2022-01-11 01:20:30|15626.1|15624.1|15626.3|15624.3|15627|15625|15625.3|15623.3|25
1641864040000|2022-01-11 01:20:40|15626.4|15624.4|15627.9|15625.9|15629.1|15627.1|15626.4|15624.4|27
1641864050000|2022-01-11 01:20:50|15628.3|15626.3|15628.6|15626.6|15629|15627|15627.9|15625.9|4
1641864060000|2022-01-11 01:21:00|15628.5|15626.5|15628.9|15626.9|15629.3|15627.3|15628|15626|18
1641864070000|2022-01-11 01:21:10|15628.6|15626.6|15624.4|15622.4|15628.8|15626.8|15623.1|15621.1|21
1641864080000|2022-01-11 01:21:20|15624.5|15622.5|15625.1|15623.1|15625.6|15623.6|15624.1|15622.1|3
1641864090000|2022-01-11 01:21:30|15625.3|15623.3|15624.3|15622.3|15626.9|15624.9|15624.3|15622.3|11
1641864100000|2022-01-11 01:21:40|15624|15622|15625.6|15623.6|15626|15624|15624|15622|10
1641864110000|2022-01-11 01:21:50|15625.9|15623.9|15625|15623|15625.9|15623.9|15624.4|15622.4|3
1641864120000|2022-01-11 01:22:00|15625.1|15623.1|15626.1|15624.1|15626.1|15624.1|15624.5|15622.5|4
1641864130000|2022-01-11 01:22:10|15626|15624|15625.1|15623.1|15626|15624|15624.5|15622.5|10
1641864140000|2022-01-11 01:22:20|15624.4|15622.4|15623|15621|15624.8|15622.8|15622.8|15620.8|11
1641864150000|2022-01-11 01:22:30|15622.9|15620.9|15623|15621|15624|15622|15622.8|15620.8|17
1641864160000|2022-01-11 01:22:40|15623.1|15621.1|15627.4|15625.4|15627.4|15625.4|15622.9|15620.9|12
1641864170000|2022-01-11 01:22:50|15627.3|15625.3|15625.6|15623.6|15627.3|15625.3|15625.5|15623.5|2
1641864180000|2022-01-11 01:23:00|15625.5|15623.5|15623.9|15621.9|15625.5|15623.5|15623.5|15621.5|13
1641864190000|2022-01-11 01:23:10|15624|15622|15624.6|15622.6|15625.1|15623.1|15623.3|15621.3|11
1641864200000|2022-01-11 01:23:20|15624.9|15622.9|15623.5|15621.5|15624.9|15622.9|15623.3|15621.3|6
1641864210000|2022-01-11 01:23:30|15623.4|15621.4|15621.4|15619.4|15623.9|15621.9|15621.3|15619.3|15
1641864220000|2022-01-11 01:23:40|15622.1|15620.1|15621.4|15619.4|15623|15621|15620.8|15618.8|17
1641864230000|2022-01-11 01:23:50|15621.3|15619.3|15619|15617|15621.3|15619.3|15618.4|15616.4|14
1641864240000|2022-01-11 01:24:00|15619.1|15617.1|15617.6|15615.6|15619.3|15617.3|15617.5|15615.5|28
1641864250000|2022-01-11 01:24:10|15617.5|15615.5|15615.6|15613.6|15618.5|15616.5|15615.6|15613.6|19
1641864260000|2022-01-11 01:24:20|15615.8|15613.8|15616.4|15614.4|15616.8|15614.8|15615.4|15613.4|7
1641864270000|2022-01-11 01:24:30|15616.3|15614.3|15615.9|15613.9|15616.6|15614.6|15615.8|15613.8|6
1641864280000|2022-01-11 01:24:40|15616|15614|15616.6|15614.6|15616.6|15614.6|15615.8|15613.8|3
1641864290000|2022-01-11 01:24:50|15616.4|15614.4|15615.8|15613.8|15616.9|15614.9|15615.8|15613.8|3
1641864300000|2022-01-11 01:25:00|15616.9|15614.9|15622.4|15620.4|15622.4|15620.4|15616.4|15614.4|46
1641864310000|2022-01-11 01:25:10|15622.3|15620.3|15621|15619|15622.9|15620.9|15620.3|15618.3|14
1641864320000|2022-01-11 01:25:20|15620.4|15618.4|15619.5|15617.5|15620.4|15618.4|15618|15616|9
1641864330000|2022-01-11 01:25:30|15619.9|15617.9|15621.4|15619.4|15621.6|15619.6|15619.8|15617.8|4
1641864340000|2022-01-11 01:25:40|15621.3|15619.3|15620.6|15618.6|15621.3|15619.3|15620.3|15618.3|3
1641864350000|2022-01-11 01:25:50|15620.8|15618.8|15622.9|15620.9|15623.3|15621.3|15620.8|15618.8|22
1641864360000|2022-01-11 01:26:00|15622.8|15620.8|15621.8|15619.8|15623|15621|15619|15617|14
1641864370000|2022-01-11 01:26:10|15621.6|15619.6|15622.8|15620.8|15623|15621|15621.3|15619.3|3
1641864380000|2022-01-11 01:26:20|15622.6|15620.6|15621.3|15619.3|15623|15621|15621.1|15619.1|2
1641864390000|2022-01-11 01:26:30|15621.4|15619.4|15619.8|15617.8|15621.5|15619.5|15619.3|15617.3|10
1641864400000|2022-01-11 01:26:40|15619.9|15617.9|15620.4|15618.4|15620.5|15618.5|15619.6|15617.6|1
1641864410000|2022-01-11 01:26:50|15620.5|15618.5|15621.1|15619.1|15621.4|15619.4|15620.4|15618.4|2
1641864420000|2022-01-11 01:27:00|15621.8|15619.8|15622.8|15620.8|15623|15621|15621.8|15619.8|23
1641864430000|2022-01-11 01:27:10|15622.6|15620.6|15621.1|15619.1|15622.6|15620.6|15620.1|15618.1|5
1641864440000|2022-01-11 01:27:20|15621|15619|15621.4|15619.4|15621.6|15619.6|15620.5|15618.5|4
1641864450000|2022-01-11 01:27:30|15621.5|15619.5|15622.6|15620.6|15622.8|15620.8|15621.4|15619.4|1
1641864460000|2022-01-11 01:27:40|15622.5|15620.5|15622.4|15620.4|15622.5|15620.5|15621.8|15619.8|4
1641864470000|2022-01-11 01:27:50|15622.8|15620.8|15623|15621|15623.1|15621.1|15622.6|15620.6|9
1641864480000|2022-01-11 01:28:00|15623.1|15621.1|15624.9|15622.9|15624.9|15622.9|15622.3|15620.3|11
1641864490000|2022-01-11 01:28:10|15624.4|15622.4|15622.8|15620.8|15624.6|15622.6|15622.3|15620.3|6
1641864500000|2022-01-11 01:28:20|15622.5|15620.5|15622.6|15620.6|15622.8|15620.8|15622.3|15620.3|4
1641864510000|2022-01-11 01:28:30|15622.4|15620.4|15622.4|15620.4|15624.3|15622.3|15622.1|15620.1|9
1641864520000|2022-01-11 01:28:40|15622.5|15620.5|15622.4|15620.4|15622.8|15620.8|15621.4|15619.4|4
1641864530000|2022-01-11 01:28:50|15622.5|15620.5|15620.5|15618.5|15622.9|15620.9|15620.5|15618.5|5
1641864540000|2022-01-11 01:29:00|15619.8|15617.8|15621|15619|15622.1|15620.1|15619.1|15617.1|17
1641864550000|2022-01-11 01:29:10|15621.1|15619.1|15622.1|15620.1|15623.1|15621.1|15620.9|15618.9|4
1641864560000|2022-01-11 01:29:20|15622|15620|15621|15619|15622.3|15620.3|15620.8|15618.8|7
1641864570000|2022-01-11 01:29:30|15620.9|15618.9|15622.8|15620.8|15622.9|15620.9|15620.6|15618.6|3
1641864580000|2022-01-11 01:29:40|15622.9|15620.9|15624.9|15622.9|15624.9|15622.9|15622.8|15620.8|14
1641864590000|2022-01-11 01:29:50|15624.4|15622.4|15622.3|15620.3|15624.4|15622.4|15622|15620|6
1641864600000|2022-01-11 01:30:00|15621.9|15619.9|15621.9|15619.9|15624.3|15622.3|15621.1|15619.1|8
1641864610000|2022-01-11 01:30:10|15621.8|15619.8|15615|15613|15621.8|15619.8|15614.8|15612.8|54
1641864620000|2022-01-11 01:30:20|15614.8|15612.8|15616.6|15614.6|15617.3|15615.3|15614.8|15612.8|9
1641864630000|2022-01-11 01:30:30|15616.8|15614.8|15618.5|15616.5|15618.5|15616.5|15615|15613|7
1641864640000|2022-01-11 01:30:40|15618.9|15616.9|15622.6|15620.6|15622.9|15620.9|15618.9|15616.9|7
1641864650000|2022-01-11 01:30:50|15622.5|15620.5|15625.3|15623.3|15625.4|15623.4|15621.4|15619.4|27
1641864660000|2022-01-11 01:31:00|15625.1|15623.1|15628.3|15626.3|15628.6|15626.6|15623.5|15621.5|34
1641864670000|2022-01-11 01:31:10|15627.9|15625.9|15628.3|15626.3|15628.4|15626.4|15625.4|15623.4|43
1641864680000|2022-01-11 01:31:20|15628.1|15626.1|15629.3|15627.3|15631.4|15629.4|15627.6|15625.6|49
1641864690000|2022-01-11 01:31:30|15629.8|15627.8|15627.6|15625.6|15629.8|15627.8|15627.3|15625.3|9
1641864700000|2022-01-11 01:31:40|15627.5|15625.5|15627.1|15625.1|15627.5|15625.5|15625.1|15623.1|22
1641864710000|2022-01-11 01:31:50|15626.8|15624.8|15626.1|15624.1|15627|15625|15625.3|15623.3|8
1641864720000|2022-01-11 01:32:00|15625.9|15623.9|15621.5|15619.5|15625.9|15623.9|15619|15617|30
1641864730000|2022-01-11 01:32:10|15621.6|15619.6|15616.9|15614.9|15621.9|15619.9|15616.4|15614.4|18
1641864740000|2022-01-11 01:32:20|15617|15615|15615.1|15613.1|15617|15615|15614|15612|36
1641864750000|2022-01-11 01:32:30|15615|15613|15608.5|15606.5|15615|15613|15608.4|15606.4|52
1641864760000|2022-01-11 01:32:40|15608.9|15606.9|15610.9|15608.9|15611.3|15609.3|15608.6|15606.6|30
1641864770000|2022-01-11 01:32:50|15611.3|15609.3|15611.4|15609.4|15611.5|15609.5|15610.1|15608.1|16
1641864780000|2022-01-11 01:33:00|15611.3|15609.3|15607.4|15605.4|15611.3|15609.3|15601.9|15599.9|81
1641864790000|2022-01-11 01:33:10|15607.3|15605.3|15607.4|15605.4|15608.8|15606.8|15604.9|15602.9|24
1641864800000|2022-01-11 01:33:20|15607.1|15605.1|15609|15607|15610.3|15608.3|15607.1|15605.1|19
1641864810000|2022-01-11 01:33:30|15608.6|15606.6|15608.3|15606.3|15610.1|15608.1|15606.8|15604.8|73
1641864820000|2022-01-11 01:33:40|15608.8|15606.8|15610.8|15608.8|15611.6|15609.6|15608.4|15606.4|174
1641864830000|2022-01-11 01:33:50|15610.5|15608.5|15612.1|15610.1|15612.4|15610.4|15610|15608|20
1641864840000|2022-01-11 01:34:00|15612|15610|15610.6|15608.6|15613.3|15611.3|15608.9|15606.9|24
1641864850000|2022-01-11 01:34:10|15610.8|15608.8|15611.5|15609.5|15611.5|15609.5|15607.8|15605.8|29
1641864860000|2022-01-11 01:34:20|15611.8|15609.8|15607.4|15605.4|15611.9|15609.9|15605.8|15603.8|26
1641864870000|2022-01-11 01:34:30|15607.5|15605.5|15606.9|15604.9|15608.5|15606.5|15606.3|15604.3|24
1641864880000|2022-01-11 01:34:40|15607|15605|15608.4|15606.4|15609.5|15607.5|15607|15605|15
1641864890000|2022-01-11 01:34:50|15608.5|15606.5|15605.9|15603.9|15608.5|15606.5|15603.4|15601.4|45
1641864900000|2022-01-11 01:35:00|15605.5|15603.5|15607.8|15605.8|15608.3|15606.3|15603.5|15601.5|30
1641864910000|2022-01-11 01:35:10|15607.9|15605.9|15607.6|15605.6|15609.6|15607.6|15607|15605|15
1641864920000|2022-01-11 01:35:20|15607.8|15605.8|15608.5|15606.5|15608.5|15606.5|15607.3|15605.3|14
1641864930000|2022-01-11 01:35:30|15608.4|15606.4|15611.4|15609.4|15611.8|15609.8|15608.4|15606.4|29
1641864940000|2022-01-11 01:35:40|15612.3|15610.3|15613|15611|15615.4|15613.4|15611|15609|72
1641864950000|2022-01-11 01:35:50|15613.3|15611.3|15610|15608|15613.5|15611.5|15609.6|15607.6|7
1641864960000|2022-01-11 01:36:00|15609.9|15607.9|15611.3|15609.3|15612.5|15610.5|15609.6|15607.6|7
1641864970000|2022-01-11 01:36:10|15611.4|15609.4|15610.6|15608.6|15612.1|15610.1|15610.3|15608.3|12
1641864980000|2022-01-11 01:36:20|15610.5|15608.5|15609.8|15607.8|15610.8|15608.8|15609.5|15607.5|8
1641864990000|2022-01-11 01:36:30|15609.6|15607.6|15607.5|15605.5|15610|15608|15607.5|15605.5|11
1641865000000|2022-01-11 01:36:40|15607.4|15605.4|15610.4|15608.4|15610.9|15608.9|15607.3|15605.3|15
1641865010000|2022-01-11 01:36:50|15610.3|15608.3|15616.5|15614.5|15616.8|15614.8|15610.3|15608.3|32
1641865020000|2022-01-11 01:37:00|15616.6|15614.6|15615.9|15613.9|15616.8|15614.8|15613.9|15611.9|20
1641865030000|2022-01-11 01:37:10|15616|15614|15614.1|15612.1|15616.1|15614.1|15613.9|15611.9|9
1641865040000|2022-01-11 01:37:20|15611.8|15609.8|15613.6|15611.6|15613.8|15611.8|15610.9|15608.9|16
1641865050000|2022-01-11 01:37:30|15613.5|15611.5|15614.1|15612.1|15614.1|15612.1|15612.4|15610.4|12
1641865060000|2022-01-11 01:37:40|15614|15612|15616.1|15614.1|15616.1|15614.1|15613.4|15611.4|12
1641865070000|2022-01-11 01:37:50|15615.9|15613.9|15615.9|15613.9|15616.8|15614.8|15614.8|15612.8|9
1641865080000|2022-01-11 01:38:00|15615.6|15613.6|15612.1|15610.1|15615.8|15613.8|15612.1|15610.1|18
1641865090000|2022-01-11 01:38:10|15612|15610|15613.6|15611.6|15614.5|15612.5|15611.5|15609.5|21
1641865100000|2022-01-11 01:38:20|15613.4|15611.4|15612.4|15610.4|15614.1|15612.1|15612.3|15610.3|13
1641865110000|2022-01-11 01:38:30|15612.5|15610.5|15613.5|15611.5|15613.9|15611.9|15612|15610|10
1641865120000|2022-01-11 01:38:40|15613.6|15611.6|15613.4|15611.4|15613.6|15611.6|15612|15610|6
1641865130000|2022-01-11 01:38:50|15613.3|15611.3|15613.3|15611.3|15614|15612|15612.5|15610.5|4
1641865140000|2022-01-11 01:39:00|15613.1|15611.1|15611.6|15609.6|15614.1|15612.1|15611.5|15609.5|5
1641865150000|2022-01-11 01:39:10|15612.1|15610.1|15616.3|15614.3|15616.3|15614.3|15610|15608|51
1641865160000|2022-01-11 01:39:20|15616.4|15614.4|15619.5|15617.5|15620.3|15618.3|15616.4|15614.4|32
1641865170000|2022-01-11 01:39:30|15619.3|15617.3|15619.4|15617.4|15620.9|15618.9|15619|15617|31
1641865180000|2022-01-11 01:39:40|15619.5|15617.5|15620.8|15618.8|15620.8|15618.8|15619.5|15617.5|6
1641865190000|2022-01-11 01:39:50|15620.9|15618.9|15615.3|15613.3|15621.3|15619.3|15614.9|15612.9|24
1641865200000|2022-01-11 01:40:00|15615.1|15613.1|15612.4|15610.4|15615.1|15613.1|15611.8|15609.8|15
1641865210000|2022-01-11 01:40:10|15612.3|15610.3|15611|15609|15612.9|15610.9|15609.3|15607.3|47
1641865220000|2022-01-11 01:40:20|15611.1|15609.1|15611.5|15609.5|15612.6|15610.6|15610.5|15608.5|20
1641865230000|2022-01-11 01:40:30|15611.6|15609.6|15613.3|15611.3|15613.4|15611.4|15609.4|15607.4|21
1641865240000|2022-01-11 01:40:40|15613.1|15611.1|15613.8|15611.8|15616.5|15614.5|15612.5|15610.5|14
1641865250000|2022-01-11 01:40:50|15613.9|15611.9|15610.4|15608.4|15613.9|15611.9|15610.3|15608.3|9
1641865260000|2022-01-11 01:41:00|15610.5|15608.5|15614.9|15612.9|15615.3|15613.3|15610.5|15608.5|17
1641865270000|2022-01-11 01:41:10|15614.1|15612.1|15615.1|15613.1|15615.6|15613.6|15613.6|15611.6|3
1641865280000|2022-01-11 01:41:20|15615.8|15613.8|15614.6|15612.6|15616.6|15614.6|15614.1|15612.1|5
1641865290000|2022-01-11 01:41:30|15614.8|15612.8|15613.5|15611.5|15615.5|15613.5|15613.5|15611.5|6
1641865300000|2022-01-11 01:41:40|15613.6|15611.6|15611|15609|15614|15612|15610.9|15608.9|9
1641865310000|2022-01-11 01:41:50|15611.1|15609.1|15609.9|15607.9|15611.4|15609.4|15609|15607|18
1641865320000|2022-01-11 01:42:00|15609.4|15607.4|15612.8|15610.8|15613|15611|15609.1|15607.1|20
1641865330000|2022-01-11 01:42:10|15612.6|15610.6|15609.9|15607.9|15612.6|15610.6|15608.5|15606.5|40
1641865340000|2022-01-11 01:42:20|15609.5|15607.5|15612.6|15610.6|15613.6|15611.6|15609.5|15607.5|17
1641865350000|2022-01-11 01:42:30|15612.5|15610.5|15613.3|15611.3|15613.8|15611.8|15611.1|15609.1|13
1641865360000|2022-01-11 01:42:40|15613.4|15611.4|15615.4|15613.4|15615.8|15613.8|15613.4|15611.4|11
1641865370000|2022-01-11 01:42:50|15615.6|15613.6|15616.4|15614.4|15616.5|15614.5|15615.4|15613.4|6
1641865380000|2022-01-11 01:43:00|15616.3|15614.3|15616.1|15614.1|15616.8|15614.8|15615.3|15613.3|14
1641865390000|2022-01-11 01:43:10|15615.9|15613.9|15618.1|15616.1|15618.1|15616.1|15615.9|15613.9|15
1641865400000|2022-01-11 01:43:20|15618.3|15616.3|15616.8|15614.8|15618.3|15616.3|15616|15614|8
1641865410000|2022-01-11 01:43:30|15616.9|15614.9|15614.5|15612.5|15617.4|15615.4|15613.4|15611.4|14
1641865420000|2022-01-11 01:43:40|15614.1|15612.1|15614.9|15612.9|15615.5|15613.5|15614|15612|2
1641865430000|2022-01-11 01:43:50|15615|15613|15612.9|15610.9|15615.1|15613.1|15612|15610|10
1641865440000|2022-01-11 01:44:00|15612.8|15610.8|15614.5|15612.5|15614.5|15612.5|15611.8|15609.8|6
1641865450000|2022-01-11 01:44:10|15615.1|15613.1|15612.5|15610.5|15615.1|15613.1|15612.4|15610.4|10
1641865460000|2022-01-11 01:44:20|15612.6|15610.6|15612.9|15610.9|15613.3|15611.3|15611.6|15609.6|4
1641865470000|2022-01-11 01:44:30|15612.6|15610.6|15612.9|15610.9|15613|15611|15612.3|15610.3|1
1641865480000|2022-01-11 01:44:40|15612.8|15610.8|15613.4|15611.4|15613.5|15611.5|15612.4|15610.4|4
1641865490000|2022-01-11 01:44:50|15613.3|15611.3|15611.9|15609.9|15613.4|15611.4|15611.8|15609.8|13
1641865500000|2022-01-11 01:45:00|15612.4|15610.4|15616.1|15614.1|15617.5|15615.5|15612.4|15610.4|30
1641865510000|2022-01-11 01:45:10|15616.3|15614.3|15614|15612|15617.5|15615.5|15614|15612|32
1641865520000|2022-01-11 01:45:20|15614.1|15612.1|15612.1|15610.1|15615.5|15613.5|15612|15610|9
1641865530000|2022-01-11 01:45:30|15612.5|15610.5|15612.8|15610.8|15613.8|15611.8|15612.5|15610.5|1
1641865540000|2022-01-11 01:45:40|15612.9|15610.9|15612.8|15610.8|15613.1|15611.1|15611.4|15609.4|5
1641865550000|2022-01-11 01:45:50|15611.8|15609.8|15611.6|15609.6|15612.1|15610.1|15610.9|15608.9|13
1641865560000|2022-01-11 01:46:00|15611.8|15609.8|15612.3|15610.3|15613.6|15611.6|15611.3|15609.3|8
1641865570000|2022-01-11 01:46:10|15613.1|15611.1|15613.6|15611.6|15614|15612|15612.8|15610.8|6
1641865580000|2022-01-11 01:46:20|15614|15612|15612.9|15610.9|15614.5|15612.5|15612.3|15610.3|9
1641865590000|2022-01-11 01:46:30|15612.5|15610.5|15616.5|15614.5|15616.8|15614.8|15610.8|15608.8|37
1641865600000|2022-01-11 01:46:40|15616.6|15614.6|15616.5|15614.5|15617.3|15615.3|15615.8|15613.8|20
1641865610000|2022-01-11 01:46:50|15616.4|15614.4|15612.9|15610.9|15616.4|15614.4|15612.9|15610.9|3
1641865620000|2022-01-11 01:47:00|15613.1|15611.1|15613.6|15611.6|15613.6|15611.6|15612.8|15610.8|3
1641865630000|2022-01-11 01:47:10|15613.8|15611.8|15612.1|15610.1|15613.8|15611.8|15611.4|15609.4|5
1641865640000|2022-01-11 01:47:20|15612|15610|15611.6|15609.6|15612.3|15610.3|15611.3|15609.3|3
1641865650000|2022-01-11 01:47:30|15613.1|15611.1|15612.9|15610.9|15613.4|15611.4|15612.3|15610.3|8
1641865660000|2022-01-11 01:47:40|15612.8|15610.8|15612.4|15610.4|15612.9|15610.9|15612|15610|7
1641865670000|2022-01-11 01:47:50|15612.3|15610.3|15609.6|15607.6|15612.3|15610.3|15609.6|15607.6|14
1641865680000|2022-01-11 01:48:00|15610|15608|15611.3|15609.3|15611.5|15609.5|15609.6|15607.6|10
1641865690000|2022-01-11 01:48:10|15611.4|15609.4|15609.1|15607.1|15611.5|15609.5|15606.3|15604.3|67
1641865700000|2022-01-11 01:48:20|15609.4|15607.4|15607.8|15605.8|15609.4|15607.4|15606.4|15604.4|12
1641865710000|2022-01-11 01:48:30|15607.5|15605.5|15608.1|15606.1|15608.5|15606.5|15606.6|15604.6|7
1641865720000|2022-01-11 01:48:40|15608|15606|15609|15607|15609|15607|15607.6|15605.6|5
1641865730000|2022-01-11 01:48:50|15608.9|15606.9|15606.5|15604.5|15608.9|15606.9|15606.1|15604.1|12
1641865740000|2022-01-11 01:49:00|15606.4|15604.4|15605.9|15603.9|15607.3|15605.3|15605.6|15603.6|10
1641865750000|2022-01-11 01:49:10|15606.1|15604.1|15607.1|15605.1|15607.3|15605.3|15606.1|15604.1|6
1641865760000|2022-01-11 01:49:20|15607.3|15605.3|15609.4|15607.4|15609.4|15607.4|15606.6|15604.6|19
1641865770000|2022-01-11 01:49:30|15609.9|15607.9|15612.3|15610.3|15612.3|15610.3|15609.9|15607.9|28
1641865780000|2022-01-11 01:49:40|15612.1|15610.1|15609.8|15607.8|15612.1|15610.1|15609.3|15607.3|17
1641865790000|2022-01-11 01:49:50|15609.5|15607.5|15608.1|15606.1|15609.5|15607.5|15607.4|15605.4|9
1641865800000|2022-01-11 01:50:00|15608.4|15606.4|15606.1|15604.1|15608.4|15606.4|15604.5|15602.5|32
1641865810000|2022-01-11 01:50:10|15606.3|15604.3|15607.1|15605.1|15607.3|15605.3|15605.9|15603.9|20
1641865820000|2022-01-11 01:50:20|15607.4|15605.4|15609.4|15607.4|15609.8|15607.8|15607.4|15605.4|13
1641865830000|2022-01-11 01:50:30|15609.5|15607.5|15612.4|15610.4|15612.8|15610.8|15609.5|15607.5|15
1641865840000|2022-01-11 01:50:40|15612.5|15610.5|15613.3|15611.3|15614|15612|15610.6|15608.6|68
1641865850000|2022-01-11 01:50:50|15613.1|15611.1|15610.8|15608.8|15613.1|15611.1|15610.3|15608.3|15
1641865860000|2022-01-11 01:51:00|15610.4|15608.4|15606.3|15604.3|15611|15609|15605.8|15603.8|11
1641865870000|2022-01-11 01:51:10|15606.9|15604.9|15605.3|15603.3|15606.9|15604.9|15604.5|15602.5|21
1641865880000|2022-01-11 01:51:20|15605.4|15603.4|15603.8|15601.8|15605.5|15603.5|15603.4|15601.4|94
1641865890000|2022-01-11 01:51:30|15604|15602|15603.5|15601.5|15604|15602|15600.9|15598.9|49
1641865900000|2022-01-11 01:51:40|15603.8|15601.8|15604.6|15602.6|15606.6|15604.6|15603.8|15601.8|22
1641865910000|2022-01-11 01:51:50|15604.8|15602.8|15606.1|15604.1|15607|15605|15604.8|15602.8|2
1641865920000|2022-01-11 01:52:00|15606.3|15604.3|15606.4|15604.4|15606.9|15604.9|15605|15603|8
1641865930000|2022-01-11 01:52:10|15606.3|15604.3|15604.8|15602.8|15606.3|15604.3|15603.9|15601.9|12
1641865940000|2022-01-11 01:52:20|15604.9|15602.9|15602.6|15600.6|15604.9|15602.9|15600.8|15598.8|45
1641865950000|2022-01-11 01:52:30|15602.8|15600.8|15604.3|15602.3|15606.1|15604.1|15602.8|15600.8|28
1641865960000|2022-01-11 01:52:40|15604.1|15602.1|15603.3|15601.3|15604.8|15602.8|15603.1|15601.1|10
1641865970000|2022-01-11 01:52:50|15603.1|15601.1|15604.5|15602.5|15605|15603|15601.9|15599.9|25
1641865980000|2022-01-11 01:53:00|15603.5|15601.5|15603.3|15601.3|15603.5|15601.5|15601|15599|18
1641865990000|2022-01-11 01:53:10|15603.1|15601.1|15604.5|15602.5|15604.5|15602.5|15601.9|15599.9|14
1641866000000|2022-01-11 01:53:20|15604.4|15602.4|15603.3|15601.3|15604.4|15602.4|15602.6|15600.6|7
1641866010000|2022-01-11 01:53:30|15603.1|15601.1|15601.6|15599.6|15603.1|15601.1|15601|15599|4
1641866020000|2022-01-11 01:53:40|15601.5|15599.5|15600.4|15598.4|15601.5|15599.5|15598.6|15596.6|65
1641866030000|2022-01-11 01:53:50|15600.5|15598.5|15598.1|15596.1|15601.3|15599.3|15598.1|15596.1|36
1641866040000|2022-01-11 01:54:00|15597.9|15595.9|15591.3|15589.3|15597.9|15595.9|15591.3|15589.3|215
1641866050000|2022-01-11 01:54:10|15591.6|15589.6|15594.3|15592.3|15594.9|15592.9|15587.8|15585.8|157
1641866060000|2022-01-11 01:54:20|15594|15592|15591.4|15589.4|15596.6|15594.6|15591.4|15589.4|77
1641866070000|2022-01-11 01:54:30|15591.5|15589.5|15589.5|15587.5|15592.4|15590.4|15588|15586|65
1641866080000|2022-01-11 01:54:40|15589.4|15587.4|15589|15587|15589.5|15587.5|15587.8|15585.8|67
1641866090000|2022-01-11 01:54:50|15589.1|15587.1|15590.3|15588.3|15591.5|15589.5|15589.1|15587.1|21
1641866100000|2022-01-11 01:55:00|15590.9|15588.9|15593.4|15591.4|15593.5|15591.5|15589.1|15587.1|41
1641866110000|2022-01-11 01:55:10|15593.1|15591.1|15593|15591|15594.1|15592.1|15591.8|15589.8|20
1641866120000|2022-01-11 01:55:20|15593.3|15591.3|15595.9|15593.9|15596|15594|15593|15591|47
1641866130000|2022-01-11 01:55:30|15596|15594|15598.4|15596.4|15598.5|15596.5|15596|15594|26
1641866140000|2022-01-11 01:55:40|15598.3|15596.3|15600.6|15598.6|15600.9|15598.9|15598.3|15596.3|38
1641866150000|2022-01-11 01:55:50|15600.9|15598.9|15601.6|15599.6|15602.5|15600.5|15600.6|15598.6|19
1641866160000|2022-01-11 01:56:00|15601.9|15599.9|15597.9|15595.9|15601.9|15599.9|15597|15595|44
1641866170000|2022-01-11 01:56:10|15598|15596|15597.5|15595.5|15598.6|15596.6|15596|15594|12
1641866180000|2022-01-11 01:56:20|15597.6|15595.6|15598.3|15596.3|15600.6|15598.6|15597.6|15595.6|20
1641866190000|2022-01-11 01:56:30|15597.4|15595.4|15596.3|15594.3|15599.5|15597.5|15596.3|15594.3|7
1641866200000|2022-01-11 01:56:40|15595.5|15593.5|15597.6|15595.6|15597.6|15595.6|15594.8|15592.8|54
1641866210000|2022-01-11 01:56:50|15597.5|15595.5|15599.4|15597.4|15600|15598|15596.9|15594.9|9
1641866220000|2022-01-11 01:57:00|15599.3|15597.3|15599.5|15597.5|15600.1|15598.1|15597.8|15595.8|14
1641866230000|2022-01-11 01:57:10|15599.4|15597.4|15599.4|15597.4|15600.9|15598.9|15598.4|15596.4|14
1641866240000|2022-01-11 01:57:20|15599.3|15597.3|15599|15597|15599.4|15597.4|15598.6|15596.6|5
1641866250000|2022-01-11 01:57:30|15599.1|15597.1|15598.5|15596.5|15599.1|15597.1|15597.8|15595.8|1
1641866260000|2022-01-11 01:57:40|15598.4|15596.4|15602|15600|15602.4|15600.4|15597.6|15595.6|20
1641866270000|2022-01-11 01:57:50|15601.3|15599.3|15599.4|15597.4|15601.4|15599.4|15597.1|15595.1|26
1641866280000|2022-01-11 01:58:00|15599.5|15597.5|15602.9|15600.9|15603.1|15601.1|15599|15597|17
1641866290000|2022-01-11 01:58:10|15603.5|15601.5|15601|15599|15603.5|15601.5|15600.4|15598.4|35
1641866300000|2022-01-11 01:58:20|15601.5|15599.5|15601|15599|15602.3|15600.3|15601|15599|5
1641866310000|2022-01-11 01:58:30|15600.6|15598.6|15599|15597|15600.6|15598.6|15598.6|15596.6|8
1641866320000|2022-01-11 01:58:40|15598.9|15596.9|15597.3|15595.3|15600.4|15598.4|15596.9|15594.9|12
1641866330000|2022-01-11 01:58:50|15597.6|15595.6|15595.3|15593.3|15599|15597|15595.3|15593.3|34
1641866340000|2022-01-11 01:59:00|15595.8|15593.8|15594.8|15592.8|15596.1|15594.1|15594.6|15592.6|39
1641866350000|2022-01-11 01:59:10|15594.6|15592.6|15593.8|15591.8|15594.8|15592.8|15592.4|15590.4|23
1641866360000|2022-01-11 01:59:20|15593.9|15591.9|15596.1|15594.1|15596.3|15594.3|15593.9|15591.9|6
1641866370000|2022-01-11 01:59:30|15596|15594|15597.6|15595.6|15598|15596|15595.3|15593.3|6
1641866380000|2022-01-11 01:59:40|15597.5|15595.5|15597.9|15595.9|15597.9|15595.9|15597|15595|4
1641866390000|2022-01-11 01:59:50|15598.3|15596.3|15598.4|15596.4|15598.6|15596.6|15596.5|15594.5|11
1641866400000|2022-01-11 02:00:00|15598.5|15596.5|15599.8|15597.8|15599.8|15597.8|15597.5|15595.5|13
1641866410000|2022-01-11 02:00:10|15600.1|15598.1|15599.9|15597.9|15600.8|15598.8|15599.3|15597.3|20
1641866420000|2022-01-11 02:00:20|15600|15598|15596.6|15594.6|15600|15598|15596.5|15594.5|22
1641866430000|2022-01-11 02:00:30|15596.5|15594.5|15596.5|15594.5|15597.3|15595.3|15595.3|15593.3|17
1641866440000|2022-01-11 02:00:40|15596.4|15594.4|15596.6|15594.6|15597|15595|15594.5|15592.5|20
1641866450000|2022-01-11 02:00:50|15596.5|15594.5|15594.6|15592.6|15597.8|15595.8|15594.4|15592.4|3
1641866460000|2022-01-11 02:01:00|15594.5|15592.5|15594.9|15592.9|15596.1|15594.1|15594.3|15592.3|22
1641866470000|2022-01-11 02:01:10|15595|15593|15594.9|15592.9|15595.1|15593.1|15594.3|15592.3|4
1641866480000|2022-01-11 02:01:20|15594.8|15592.8|15596.5|15594.5|15596.5|15594.5|15594.8|15592.8|16
1641866490000|2022-01-11 02:01:30|15595.5|15593.5|15596.9|15594.9|15597.6|15595.6|15595.5|15593.5|12
1641866500000|2022-01-11 02:01:40|15597|15595|15598.1|15596.1|15598.8|15596.8|15597|15595|9
1641866510000|2022-01-11 02:01:50|15597.6|15595.6|15598.1|15596.1|15598.5|15596.5|15597.4|15595.4|6
1641866520000|2022-01-11 02:02:00|15598.5|15596.5|15600.9|15598.9|15601.3|15599.3|15598.4|15596.4|23
1641866530000|2022-01-11 02:02:10|15600.6|15598.6|15600.8|15598.8|15601.9|15599.9|15599.6|15597.6|4
1641866540000|2022-01-11 02:02:20|15600.9|15598.9|15599.3|15597.3|15600.9|15598.9|15599.3|15597.3|9
1641866550000|2022-01-11 02:02:30|15599|15597|15599.5|15597.5|15599.5|15597.5|15597.6|15595.6|15
1641866560000|2022-01-11 02:02:40|15598.9|15596.9|15596.9|15594.9|15599.3|15597.3|15596.8|15594.8|5
1641866570000|2022-01-11 02:02:50|15596.4|15594.4|15597.6|15595.6|15597.6|15595.6|15595.8|15593.8|8
1641866580000|2022-01-11 02:03:00|15597.8|15595.8|15596.4|15594.4|15598.8|15596.8|15595.4|15593.4|7
1641866590000|2022-01-11 02:03:10|15596.3|15594.3|15596.4|15594.4|15596.8|15594.8|15596.3|15594.3|2
1641866600000|2022-01-11 02:03:20|15596.3|15594.3|15597.3|15595.3|15597.8|15595.8|15596.3|15594.3|27
1641866610000|2022-01-11 02:03:30|15597.4|15595.4|15598.1|15596.1|15598.3|15596.3|15597.3|15595.3|6
1641866620000|2022-01-11 02:03:40|15598|15596|15597.5|15595.5|15599.3|15597.3|15597.3|15595.3|10
1641866630000|2022-01-11 02:03:50|15597.4|15595.4|15597.8|15595.8|15598|15596|15597|15595|2
1641866640000|2022-01-11 02:04:00|15597.1|15595.1|15597.3|15595.3|15597.9|15595.9|15596.4|15594.4|24
1641866650000|2022-01-11 02:04:10|15597.6|15595.6|15597.3|15595.3|15598|15596|15597|15595|12
1641866660000|2022-01-11 02:04:20|15597.4|15595.4|15597.3|15595.3|15598.3|15596.3|15596.8|15594.8|10
1641866670000|2022-01-11 02:04:30|15597.4|15595.4|15598.3|15596.3|15598.6|15596.6|15596.8|15594.8|7
1641866680000|2022-01-11 02:04:40|15598.1|15596.1|15598.4|15596.4|15598.6|15596.6|15598.1|15596.1|2
1641866690000|2022-01-11 02:04:50|15598.5|15596.5|15597.1|15595.1|15598.5|15596.5|15596.8|15594.8|20
1641866700000|2022-01-11 02:05:00|15597.3|15595.3|15599.3|15597.3|15602.3|15600.3|15597.3|15595.3|45
1641866710000|2022-01-11 02:05:10|15599.4|15597.4|15599.3|15597.3|15599.5|15597.5|15598.9|15596.9|2
1641866720000|2022-01-11 02:05:20|15599.4|15597.4|15599.8|15597.8|15600|15598|15598.6|15596.6|7
1641866730000|2022-01-11 02:05:30|15599.9|15597.9|15602.8|15600.8|15603.6|15601.6|15599.9|15597.9|76
1641866740000|2022-01-11 02:05:40|15602.6|15600.6|15604.3|15602.3|15607.5|15605.5|15602.5|15600.5|56
1641866750000|2022-01-11 02:05:50|15604.4|15602.4|15604.6|15602.6|15604.9|15602.9|15603.6|15601.6|20
1641866760000|2022-01-11 02:06:00|15604.5|15602.5|15605.1|15603.1|15605.1|15603.1|15603|15601|13
1641866770000|2022-01-11 02:06:10|15605.4|15603.4|15608.6|15606.6|15611|15609|15605.4|15603.4|71
1641866780000|2022-01-11 02:06:20|15608.4|15606.4|15607.6|15605.6|15608.4|15606.4|15607.4|15605.4|10
1641866790000|2022-01-11 02:06:30|15607.5|15605.5|15610.3|15608.3|15611.1|15609.1|15606.8|15604.8|52
1641866800000|2022-01-11 02:06:40|15610|15608|15609.5|15607.5|15611.1|15609.1|15609.1|15607.1|17
1641866810000|2022-01-11 02:06:50|15609.6|15607.6|15610.5|15608.5|15612|15610|15609.5|15607.5|60
1641866820000|2022-01-11 02:07:00|15610.6|15608.6|15610.4|15608.4|15611.4|15609.4|15608.4|15606.4|27
1641866830000|2022-01-11 02:07:10|15610.5|15608.5|15612.5|15610.5|15613.4|15611.4|15610.5|15608.5|21
1641866840000|2022-01-11 02:07:20|15612.6|15610.6|15615.5|15613.5|15616.1|15614.1|15611.9|15609.9|57
1641866850000|2022-01-11 02:07:30|15615.6|15613.6|15614.9|15612.9|15615.6|15613.6|15614.6|15612.6|2
1641866860000|2022-01-11 02:07:40|15614.8|15612.8|15615.3|15613.3|15615.4|15613.4|15614.6|15612.6|11
1641866870000|2022-01-11 02:07:50|15615.6|15613.6|15616.9|15614.9|15617.9|15615.9|15615.6|15613.6|22
1641866880000|2022-01-11 02:08:00|15617|15615|15616.6|15614.6|15617.1|15615.1|15615.5|15613.5|9
1641866890000|2022-01-11 02:08:10|15616.5|15614.5|15616.8|15614.8|15617.3|15615.3|15616.3|15614.3|7
1641866900000|2022-01-11 02:08:20|15616.4|15614.4|15615.5|15613.5|15616.6|15614.6|15615.3|15613.3|20
1641866910000|2022-01-11 02:08:30|15615.6|15613.6|15617.4|15615.4|15617.4|15615.4|15615|15613|21
1641866920000|2022-01-11 02:08:40|15617.3|15615.3|15617|15615|15617.5|15615.5|15616.3|15614.3|7
1641866930000|2022-01-11 02:08:50|15617.1|15615.1|15619.3|15617.3|15620|15618|15617.1|15615.1|29
1641866940000|2022-01-11 02:09:00|15619.1|15617.1|15623|15621|15624|15622|15619|15617|84
1641866950000|2022-01-11 02:09:10|15622.9|15620.9|15626.4|15624.4|15626.4|15624.4|15622.5|15620.5|45
1641866960000|2022-01-11 02:09:20|15627.4|15625.4|15626|15624|15627.4|15625.4|15625.8|15623.8|38
1641866970000|2022-01-11 02:09:30|15625.9|15623.9|15623.9|15621.9|15626.8|15624.8|15622.5|15620.5|65
1641866980000|2022-01-11 02:09:40|15624|15622|15623.9|15621.9|15626|15624|15623.6|15621.6|25
1641866990000|2022-01-11 02:09:50|15623.8|15621.8|15622.5|15620.5|15623.8|15621.8|15622.5|15620.5|21
1641867000000|2022-01-11 02:10:00|15622.4|15620.4|15625.4|15623.4|15625.5|15623.5|15622.4|15620.4|13
1641867010000|2022-01-11 02:10:10|15625.5|15623.5|15625.9|15623.9|15627.4|15625.4|15625.3|15623.3|22
1641867020000|2022-01-11 02:10:20|15626|15624|15625.8|15623.8|15626.5|15624.5|15624.8|15622.8|13
1641867030000|2022-01-11 02:10:30|15625.5|15623.5|15624.4|15622.4|15625.9|15623.9|15622.8|15620.8|39
1641867040000|2022-01-11 02:10:40|15624.3|15622.3|15624.4|15622.4|15625.1|15623.1|15624.1|15622.1|8
1641867050000|2022-01-11 02:10:50|15624.5|15622.5|15624.4|15622.4|15625|15623|15623.3|15621.3|9
1641867060000|2022-01-11 02:11:00|15624.1|15622.1|15623.1|15621.1|15624.4|15622.4|15623|15621|9
1641867070000|2022-01-11 02:11:10|15622.8|15620.8|15625|15623|15625|15623|15622.5|15620.5|9
1641867080000|2022-01-11 02:11:20|15625.1|15623.1|15622.6|15620.6|15625.4|15623.4|15622.6|15620.6|4
1641867090000|2022-01-11 02:11:30|15622.8|15620.8|15623.1|15621.1|15623.1|15621.1|15621|15619|15
1641867100000|2022-01-11 02:11:40|15623|15621|15622.6|15620.6|15623.3|15621.3|15622.5|15620.5|8
1641867110000|2022-01-11 02:11:50|15622.8|15620.8|15623.6|15621.6|15623.8|15621.8|15622.4|15620.4|2
1641867120000|2022-01-11 02:12:00|15623.8|15621.8|15624.1|15622.1|15624.9|15622.9|15623.8|15621.8|8
1641867130000|2022-01-11 02:12:10|15624.5|15622.5|15624.5|15622.5|15626.8|15624.8|15624.5|15622.5|11
1641867140000|2022-01-11 02:12:20|15624.6|15622.6|15623.8|15621.8|15624.8|15622.8|15623.5|15621.5|3
1641867150000|2022-01-11 02:12:30|15623.9|15621.9|15624.3|15622.3|15624.5|15622.5|15623.9|15621.9|3
1641867160000|2022-01-11 02:12:40|15624.6|15622.6|15624.6|15622.6|15624.8|15622.8|15624|15622|7
1641867170000|2022-01-11 02:12:50|15624|15622|15625.6|15623.6|15625.8|15623.8|15623.1|15621.1|35
1641867180000|2022-01-11 02:13:00|15625.5|15623.5|15623.8|15621.8|15625.5|15623.5|15623.4|15621.4|11
1641867190000|2022-01-11 02:13:10|15623.5|15621.5|15622.9|15620.9|15624.5|15622.5|15622.5|15620.5|18
1641867200000|2022-01-11 02:13:20|15623.6|15621.6|15624.3|15622.3|15624.5|15622.5|15622.9|15620.9|7
1641867210000|2022-01-11 02:13:30|15624.4|15622.4|15635|15633|15635.5|15633.5|15624.3|15622.3|176
1641867220000|2022-01-11 02:13:40|15634.9|15632.9|15636|15634|15637.3|15635.3|15631.3|15629.3|102
1641867230000|2022-01-11 02:13:50|15635.9|15633.9|15636.9|15634.9|15641.6|15639.6|15635.9|15633.9|125
1641867240000|2022-01-11 02:14:00|15637.4|15635.4|15641.1|15639.1|15642.3|15640.3|15637.4|15635.4|53
1641867250000|2022-01-11 02:14:10|15641|15639|15641.4|15639.4|15643.4|15641.4|15640|15638|117
1641867260000|2022-01-11 02:14:20|15641.5|15639.5|15642.3|15640.3|15642.9|15640.9|15640.5|15638.5|17
1641867270000|2022-01-11 02:14:30|15642.4|15640.4|15642.3|15640.3|15643|15641|15640.1|15638.1|34
1641867280000|2022-01-11 02:14:40|15642.5|15640.5|15641.4|15639.4|15643.5|15641.5|15641|15639|22
1641867290000|2022-01-11 02:14:50|15641.3|15639.3|15639.9|15637.9|15641.5|15639.5|15639.4|15637.4|13
1641867300000|2022-01-11 02:15:00|15639.8|15637.8|15640.4|15638.4|15641.4|15639.4|15639.6|15637.6|15
1641867310000|2022-01-11 02:15:10|15640.6|15638.6|15640.3|15638.3|15640.6|15638.6|15639|15637|19
1641867320000|2022-01-11 02:15:20|15640.1|15638.1|15640.3|15638.3|15640.5|15638.5|15639|15637|19
1641867330000|2022-01-11 02:15:30|15640.1|15638.1|15639.1|15637.1|15640.3|15638.3|15638.9|15636.9|9
1641867340000|2022-01-11 02:15:40|15638.3|15636.3|15638.5|15636.5|15639|15637|15638.1|15636.1|15
1641867350000|2022-01-11 02:15:50|15638.4|15636.4|15637.9|15635.9|15638.8|15636.8|15637.6|15635.6|16
1641867360000|2022-01-11 02:16:00|15638|15636|15639|15637|15640.4|15638.4|15637.4|15635.4|13
1641867370000|2022-01-11 02:16:10|15638.4|15636.4|15637.3|15635.3|15639.8|15637.8|15637.1|15635.1|37
1641867380000|2022-01-11 02:16:20|15637.4|15635.4|15636.5|15634.5|15637.6|15635.6|15636.5|15634.5|21
1641867390000|2022-01-11 02:16:30|15636.6|15634.6|15635.9|15633.9|15636.6|15634.6|15635.3|15633.3|20
1641867400000|2022-01-11 02:16:40|15635.8|15633.8|15636.5|15634.5|15636.6|15634.6|15635.3|15633.3|15
1641867410000|2022-01-11 02:16:50|15636.4|15634.4|15639.3|15637.3|15639.3|15637.3|15636.1|15634.1|14
1641867420000|2022-01-11 02:17:00|15639.1|15637.1|15640.4|15638.4|15641.5|15639.5|15638.4|15636.4|24
1641867430000|2022-01-11 02:17:10|15640.3|15638.3|15640.6|15638.6|15640.6|15638.6|15639.9|15637.9|8
1641867440000|2022-01-11 02:17:20|15640.8|15638.8|15641.3|15639.3|15641.5|15639.5|15640.6|15638.6|5
1641867450000|2022-01-11 02:17:30|15641.1|15639.1|15638.6|15636.6|15641.3|15639.3|15638.5|15636.5|12
1641867460000|2022-01-11 02:17:40|15639.1|15637.1|15640.5|15638.5|15640.9|15638.9|15639.1|15637.1|7
1641867470000|2022-01-11 02:17:50|15640.4|15638.4|15641|15639|15641|15639|15640|15638|4
1641867480000|2022-01-11 02:18:00|15641.1|15639.1|15639.8|15637.8|15643.4|15641.4|15639.6|15637.6|26
1641867490000|2022-01-11 02:18:10|15639.9|15637.9|15638.9|15636.9|15640.6|15638.6|15638.9|15636.9|6
1641867500000|2022-01-11 02:18:20|15639|15637|15637.5|15635.5|15640.1|15638.1|15637.4|15635.4|20
1641867510000|2022-01-11 02:18:30|15638|15636|15637.8|15635.8|15638.4|15636.4|15637.3|15635.3|8
1641867520000|2022-01-11 02:18:40|15637.5|15635.5|15637.1|15635.1|15637.8|15635.8|15636.9|15634.9|16
1641867530000|2022-01-11 02:18:50|15637.6|15635.6|15638.4|15636.4|15638.6|15636.6|15637.6|15635.6|6
1641867540000|2022-01-11 02:19:00|15638.3|15636.3|15637.3|15635.3|15638.5|15636.5|15636|15634|30
1641867550000|2022-01-11 02:19:10|15637.1|15635.1|15638.6|15636.6|15638.6|15636.6|15636.9|15634.9|6
1641867560000|2022-01-11 02:19:20|15638.4|15636.4|15637.4|15635.4|15638.6|15636.6|15637.3|15635.3|5
1641867570000|2022-01-11 02:19:30|15637.3|15635.3|15637.4|15635.4|15638.4|15636.4|15637|15635|1
1641867580000|2022-01-11 02:19:40|15637.5|15635.5|15636.9|15634.9|15637.9|15635.9|15636.5|15634.5|3
1641867590000|2022-01-11 02:19:50|15636.8|15634.8|15637.4|15635.4|15637.9|15635.9|15636.8|15634.8|8
1641867600000|2022-01-11 02:20:00|15637.3|15635.3|15637|15635|15638.1|15636.1|15637|15635|4
1641867610000|2022-01-11 02:20:10|15637.1|15635.1|15639.5|15637.5|15639.5|15637.5|15637.1|15635.1|7
1641867620000|2022-01-11 02:20:20|15639.4|15637.4|15638.9|15636.9|15639.5|15637.5|15638.5|15636.5|4
1641867630000|2022-01-11 02:20:30|15639.1|15637.1|15638.9|15636.9|15640|15638|15638.6|15636.6|17
1641867640000|2022-01-11 02:20:40|15638.8|15636.8|15638|15636|15638.9|15636.9|15638|15636|4
1641867650000|2022-01-11 02:20:50|15638.1|15636.1|15639.3|15637.3|15639.3|15637.3|15637.3|15635.3|22
1641867660000|2022-01-11 02:21:00|15639.4|15637.4|15640.1|15638.1|15642.1|15640.1|15638.8|15636.8|21
1641867670000|2022-01-11 02:21:10|15639.9|15637.9|15642|15640|15642|15640|15639.6|15637.6|11
1641867680000|2022-01-11 02:21:20|15641.9|15639.9|15640.1|15638.1|15641.9|15639.9|15639.3|15637.3|23
1641867690000|2022-01-11 02:21:30|15640.3|15638.3|15641.5|15639.5|15642.1|15640.1|15640.3|15638.3|27
1641867700000|2022-01-11 02:21:40|15641.4|15639.4|15641.4|15639.4|15642.3|15640.3|15641|15639|10
1641867710000|2022-01-11 02:21:50|15641.8|15639.8|15642.5|15640.5|15642.5|15640.5|15641|15639|6
1641867720000|2022-01-11 02:22:00|15642.8|15640.8|15641.5|15639.5|15644.3|15642.3|15641.3|15639.3|58
1641867730000|2022-01-11 02:22:10|15641.4|15639.4|15642.3|15640.3|15642.4|15640.4|15640.5|15638.5|3
1641867740000|2022-01-11 02:22:20|15642.1|15640.1|15641.6|15639.6|15642.6|15640.6|15641.6|15639.6|5
1641867750000|2022-01-11 02:22:30|15641.8|15639.8|15640.4|15638.4|15641.8|15639.8|15639.6|15637.6|19
1641867760000|2022-01-11 02:22:40|15640.3|15638.3|15641.6|15639.6|15641.6|15639.6|15639.8|15637.8|13
1641867770000|2022-01-11 02:22:50|15641.9|15639.9|15642.5|15640.5|15642.5|15640.5|15640.9|15638.9|9
1641867780000|2022-01-11 02:23:00|15643.6|15641.6|15644.5|15642.5|15645.1|15643.1|15643.4|15641.4|21
1641867790000|2022-01-11 02:23:10|15644.1|15642.1|15644.6|15642.6|15645|15643|15644.1|15642.1|6
1641867800000|2022-01-11 02:23:20|15644.5|15642.5|15647|15645|15647|15645|15644.4|15642.4|58
1641867810000|2022-01-11 02:23:30|15647.1|15645.1|15648.4|15646.4|15649.6|15647.6|15647.1|15645.1|82
1641867820000|2022-01-11 02:23:40|15648.9|15646.9|15649.1|15647.1|15650.9|15648.9|15648.3|15646.3|29
1641867830000|2022-01-11 02:23:50|15649|15647|15650|15648|15650.8|15648.8|15649|15647|24
1641867840000|2022-01-11 02:24:00|15650.1|15648.1|15650.8|15648.8|15651.1|15649.1|15649.3|15647.3|25
1641867850000|2022-01-11 02:24:10|15650.9|15648.9|15651.6|15649.6|15652|15650|15649.8|15647.8|46
1641867860000|2022-01-11 02:24:20|15652|15650|15652.1|15650.1|15653.1|15651.1|15651.4|15649.4|29
1641867870000|2022-01-11 02:24:30|15652|15650|15650.9|15648.9|15652.6|15650.6|15649.6|15647.6|27
1641867880000|2022-01-11 02:24:40|15650.8|15648.8|15652.5|15650.5|15653|15651|15650.5|15648.5|12
1641867890000|2022-01-11 02:24:50|15652.4|15650.4|15652|15650|15652.5|15650.5|15651.9|15649.9|9
1641867900000|2022-01-11 02:25:00|15652.1|15650.1|15650.9|15648.9|15652.4|15650.4|15650.3|15648.3|30
1641867910000|2022-01-11 02:25:10|15650.3|15648.3|15650.6|15648.6|15651.1|15649.1|15649.5|15647.5|13
1641867920000|2022-01-11 02:25:20|15650.3|15648.3|15649.1|15647.1|15651.6|15649.6|15648.8|15646.8|17
1641867930000|2022-01-11 02:25:30|15649|15647|15649.8|15647.8|15650.3|15648.3|15648.9|15646.9|5
1641867940000|2022-01-11 02:25:40|15649.6|15647.6|15649.8|15647.8|15650.6|15648.6|15649.3|15647.3|10
1641867950000|2022-01-11 02:25:50|15649.9|15647.9|15648.3|15646.3|15649.9|15647.9|15648.1|15646.1|11
1641867960000|2022-01-11 02:26:00|15648.4|15646.4|15649.3|15647.3|15649.5|15647.5|15648.3|15646.3|8
1641867970000|2022-01-11 02:26:10|15649.4|15647.4|15650.8|15648.8|15651|15649|15649.3|15647.3|15
1641867980000|2022-01-11 02:26:20|15651|15649|15648.6|15646.6|15651.1|15649.1|15648.3|15646.3|10
1641867990000|2022-01-11 02:26:30|15648.5|15646.5|15648.8|15646.8|15649|15647|15648.3|15646.3|4
1641868000000|2022-01-11 02:26:40|15648.6|15646.6|15650.5|15648.5|15650.6|15648.6|15648.5|15646.5|9
1641868010000|2022-01-11 02:26:50|15650.4|15648.4|15649.6|15647.6|15650.8|15648.8|15649.6|15647.6|52
1641868020000|2022-01-11 02:27:00|15649.9|15647.9|15649.5|15647.5|15650.4|15648.4|15649.4|15647.4|10
1641868030000|2022-01-11 02:27:10|15649.4|15647.4|15650.5|15648.5|15651.4|15649.4|15649.4|15647.4|20
1641868040000|2022-01-11 02:27:20|15650.4|15648.4|15651.5|15649.5|15651.5|15649.5|15650.3|15648.3|3
1641868050000|2022-01-11 02:27:30|15651.4|15649.4|15649.4|15647.4|15651.5|15649.5|15649.3|15647.3|9
1641868060000|2022-01-11 02:27:40|15649.3|15647.3|15649.4|15647.4|15650.4|15648.4|15649.3|15647.3|7
1641868070000|2022-01-11 02:27:50|15649.5|15647.5|15649.6|15647.6|15650|15648|15649.3|15647.3|7
1641868080000|2022-01-11 02:28:00|15649.4|15647.4|15649.6|15647.6|15650.4|15648.4|15649.3|15647.3|6
1641868090000|2022-01-11 02:28:10|15649.5|15647.5|15649.3|15647.3|15649.8|15647.8|15649|15647|10
1641868100000|2022-01-11 02:28:20|15649.1|15647.1|15647.8|15645.8|15649.1|15647.1|15647.5|15645.5|5
1641868110000|2022-01-11 02:28:30|15647.6|15645.6|15647.9|15645.9|15648.6|15646.6|15647.4|15645.4|5
1641868120000|2022-01-11 02:28:40|15648|15646|15646.5|15644.5|15648.1|15646.1|15646.5|15644.5|23
1641868130000|2022-01-11 02:28:50|15646.4|15644.4|15646.5|15644.5|15646.8|15644.8|15646.3|15644.3|9
1641868140000|2022-01-11 02:29:00|15646.6|15644.6|15646.6|15644.6|15647|15645|15646.1|15644.1|27
1641868150000|2022-01-11 02:29:10|15647.4|15645.4|15646.1|15644.1|15647.4|15645.4|15645.8|15643.8|18
1641868160000|2022-01-11 02:29:20|15646|15644|15645.9|15643.9|15646.5|15644.5|15645.8|15643.8|4
1641868170000|2022-01-11 02:29:30|15646.3|15644.3|15645|15643|15646.3|15644.3|15644.5|15642.5|32
1641868180000|2022-01-11 02:29:40|15644.9|15642.9|15645.1|15643.1|15646.1|15644.1|15644.9|15642.9|9
1641868190000|2022-01-11 02:29:50|15645.3|15643.3|15645.5|15643.5|15645.5|15643.5|15644.8|15642.8|10
1641868200000|2022-01-11 02:30:00|15645.6|15643.6|15646.6|15644.6|15648.5|15646.5|15645.4|15643.4|18
1641868210000|2022-01-11 02:30:10|15646.8|15644.8|15640.8|15638.8|15646.8|15644.8|15640.8|15638.8|63
1641868220000|2022-01-11 02:30:20|15639.8|15637.8|15641.9|15639.9|15641.9|15639.9|15638.9|15636.9|46
1641868230000|2022-01-11 02:30:30|15641.8|15639.8|15642.3|15640.3|15644.3|15642.3|15641.6|15639.6|13
1641868240000|2022-01-11 02:30:40|15642.1|15640.1|15642|15640|15642.3|15640.3|15641.3|15639.3|11
1641868250000|2022-01-11 02:30:50|15642.9|15640.9|15641.6|15639.6|15642.9|15640.9|15641.5|15639.5|9
1641868260000|2022-01-11 02:31:00|15641.8|15639.8|15643.1|15641.1|15643.5|15641.5|15641.5|15639.5|3
1641868270000|2022-01-11 02:31:10|15641|15639|15641.5|15639.5|15641.6|15639.6|15640.3|15638.3|61
1641868280000|2022-01-11 02:31:20|15641.9|15639.9|15641.4|15639.4|15641.9|15639.9|15641.4|15639.4|5
1641868290000|2022-01-11 02:31:30|15641|15639|15640.5|15638.5|15641.3|15639.3|15640.4|15638.4|8
1641868300000|2022-01-11 02:31:40|15640.4|15638.4|15641.4|15639.4|15641.4|15639.4|15640.4|15638.4|14
1641868310000|2022-01-11 02:31:50|15641.1|15639.1|15641.4|15639.4|15641.5|15639.5|15641.1|15639.1|4
1641868320000|2022-01-11 02:32:00|15641.5|15639.5|15640.9|15638.9|15643.1|15641.1|15640.5|15638.5|16
1641868330000|2022-01-11 02:32:10|15641|15639|15642.3|15640.3|15642.9|15640.9|15641|15639|7
1641868340000|2022-01-11 02:32:20|15642.1|15640.1|15642.3|15640.3|15642.3|15640.3|15641.3|15639.3|7
1641868350000|2022-01-11 02:32:30|15642.1|15640.1|15642.6|15640.6|15642.6|15640.6|15641.9|15639.9|3
1641868360000|2022-01-11 02:32:40|15642.8|15640.8|15641.9|15639.9|15643.5|15641.5|15641.9|15639.9|12
1641868370000|2022-01-11 02:32:50|15641.8|15639.8|15640.3|15638.3|15641.8|15639.8|15640.3|15638.3|12
1641868380000|2022-01-11 02:33:00|15640.1|15638.1|15641.4|15639.4|15642.3|15640.3|15639.8|15637.8|18
1641868390000|2022-01-11 02:33:10|15641.5|15639.5|15640.8|15638.8|15642.1|15640.1|15640.5|15638.5|6
1641868400000|2022-01-11 02:33:20|15640.6|15638.6|15639.6|15637.6|15640.8|15638.8|15639.5|15637.5|3
1641868410000|2022-01-11 02:33:30|15639.4|15637.4|15640.3|15638.3|15640.4|15638.4|15639.4|15637.4|8
1641868420000|2022-01-11 02:33:40|15640.4|15638.4|15639.3|15637.3|15640.4|15638.4|15639.3|15637.3|8
1641868430000|2022-01-11 02:33:50|15639.1|15637.1|15635.3|15633.3|15639.3|15637.3|15635|15633|81
1641868440000|2022-01-11 02:34:00|15635.6|15633.6|15634.4|15632.4|15636.1|15634.1|15634.1|15632.1|58
1641868450000|2022-01-11 02:34:10|15634.6|15632.6|15635.8|15633.8|15635.9|15633.9|15634.6|15632.6|14
1641868460000|2022-01-11 02:34:20|15635.9|15633.9|15637|15635|15637.5|15635.5|15635.1|15633.1|18
1641868470000|2022-01-11 02:34:30|15637.1|15635.1|15637.8|15635.8|15637.8|15635.8|15636.8|15634.8|5
1641868480000|2022-01-11 02:34:40|15638|15636|15636.8|15634.8|15638|15636|15636.1|15634.1|9
1641868490000|2022-01-11 02:34:50|15636.9|15634.9|15634.4|15632.4|15637.4|15635.4|15634.3|15632.3|65
1641868500000|2022-01-11 02:35:00|15634.8|15632.8|15633|15631|15635|15633|15633|15631|22
1641868510000|2022-01-11 02:35:10|15632.8|15630.8|15633.8|15631.8|15634.3|15632.3|15632.3|15630.3|23
1641868520000|2022-01-11 02:35:20|15633.9|15631.9|15634|15632|15634.3|15632.3|15633.4|15631.4|4
1641868530000|2022-01-11 02:35:30|15633.9|15631.9|15634|15632|15634|15632|15633.3|15631.3|8
1641868540000|2022-01-11 02:35:40|15633.9|15631.9|15634|15632|15634.5|15632.5|15633|15631|9
1641868550000|2022-01-11 02:35:50|15633.3|15631.3|15633.8|15631.8|15633.9|15631.9|15633|15631|4
1641868560000|2022-01-11 02:36:00|15633.9|15631.9|15632.9|15630.9|15634.1|15632.1|15632.1|15630.1|31
1641868570000|2022-01-11 02:36:10|15632.8|15630.8|15630.8|15628.8|15632.8|15630.8|15630.6|15628.6|19
1641868580000|2022-01-11 02:36:20|15630.4|15628.4|15630.5|15628.5|15631.6|15629.6|15629.8|15627.8|37
1641868590000|2022-01-11 02:36:30|15630.4|15628.4|15627.6|15625.6|15630.8|15628.8|15626.6|15624.6|98
1641868600000|2022-01-11 02:36:40|15628|15626|15628.1|15626.1|15630.3|15628.3|15627.5|15625.5|93
1641868610000|2022-01-11 02:36:50|15628.4|15626.4|15627.3|15625.3|15629|15627|15627.3|15625.3|23
1641868620000|2022-01-11 02:37:00|15626.6|15624.6|15631.8|15629.8|15631.8|15629.8|15626.6|15624.6|39
1641868630000|2022-01-11 02:37:10|15632.1|15630.1|15631|15629|15632.3|15630.3|15630.3|15628.3|22
1641868640000|2022-01-11 02:37:20|15630.9|15628.9|15631.3|15629.3|15632.4|15630.4|15630.5|15628.5|7
1641868650000|2022-01-11 02:37:30|15631.4|15629.4|15630.1|15628.1|15631.4|15629.4|15630.1|15628.1|4
1641868660000|2022-01-11 02:37:40|15630|15628|15630.9|15628.9|15631|15629|15630|15628|12
1641868670000|2022-01-11 02:37:50|15630.8|15628.8|15631.3|15629.3|15631.6|15629.6|15630.3|15628.3|8
1641868680000|2022-01-11 02:38:00|15630.9|15628.9|15632.8|15630.8|15632.8|15630.8|15630.6|15628.6|16
1641868690000|2022-01-11 02:38:10|15632.6|15630.6|15632.6|15630.6|15632.9|15630.9|15632.4|15630.4|5
1641868700000|2022-01-11 02:38:20|15632.5|15630.5|15631.8|15629.8|15633|15631|15631.3|15629.3|9
1641868710000|2022-01-11 02:38:30|15631.6|15629.6|15629.1|15627.1|15631.6|15629.6|15629.1|15627.1|43
1641868720000|2022-01-11 02:38:40|15629.3|15627.3|15628.9|15626.9|15629.9|15627.9|15628.9|15626.9|7
1641868730000|2022-01-11 02:38:50|15629.4|15627.4|15628.3|15626.3|15629.4|15627.4|15628|15626|9
1641868740000|2022-01-11 02:39:00|15627.9|15625.9|15630.5|15628.5|15630.5|15628.5|15627.5|15625.5|21
1641868750000|2022-01-11 02:39:10|15629.5|15627.5|15630.5|15628.5|15630.5|15628.5|15629.1|15627.1|23
1641868760000|2022-01-11 02:39:20|15630.4|15628.4|15629.4|15627.4|15630.4|15628.4|15629|15627|9
1641868770000|2022-01-11 02:39:30|15629.3|15627.3|15630.5|15628.5|15630.5|15628.5|15629|15627|5
1641868780000|2022-01-11 02:39:40|15630.4|15628.4|15629.6|15627.6|15630.4|15628.4|15629.3|15627.3|12
1641868790000|2022-01-11 02:39:50|15629.8|15627.8|15631|15629|15631.8|15629.8|15629.8|15627.8|6
1641868800000|2022-01-11 02:40:00|15631.5|15629.5|15631.3|15629.3|15631.8|15629.8|15630.4|15628.4|9
1641868810000|2022-01-11 02:40:10|15631.5|15629.5|15630.8|15628.8|15632.4|15630.4|15630.8|15628.8|3
1641868820000|2022-01-11 02:40:20|15630.5|15628.5|15630.9|15628.9|15630.9|15628.9|15630|15628|2
1641868830000|2022-01-11 02:40:30|15630.8|15628.8|15629.6|15627.6|15632|15630|15629.1|15627.1|15
1641868840000|2022-01-11 02:40:40|15629.3|15627.3|15631|15629|15631|15629|15629.3|15627.3|9
1641868850000|2022-01-11 02:40:50|15631.1|15629.1|15631|15629|15631.4|15629.4|15630|15628|5
1641868860000|2022-01-11 02:41:00|15631.1|15629.1|15629.3|15627.3|15631.1|15629.1|15629.3|15627.3|7
1641868870000|2022-01-11 02:41:10|15630.3|15628.3|15631.3|15629.3|15631.3|15629.3|15629.9|15627.9|74
1641868880000|2022-01-11 02:41:20|15631|15629|15631.1|15629.1|15631.6|15629.6|15631|15629|10
1641868890000|2022-01-11 02:41:30|15631|15629|15630|15628|15631|15629|15630|15628|5
1641868900000|2022-01-11 02:41:40|15629.9|15627.9|15628.9|15626.9|15630.3|15628.3|15628.8|15626.8|7
1641868910000|2022-01-11 02:41:50|15629.1|15627.1|15630.3|15628.3|15630.3|15628.3|15628.9|15626.9|5
1641868920000|2022-01-11 02:42:00|15629.9|15627.9|15627.3|15625.3|15629.9|15627.9|15627|15625|57
1641868930000|2022-01-11 02:42:10|15627.1|15625.1|15625.6|15623.6|15627.3|15625.3|15625.6|15623.6|65
1641868940000|2022-01-11 02:42:20|15626|15624|15626.8|15624.8|15627|15625|15626|15624|15
1641868950000|2022-01-11 02:42:30|15626.9|15624.9|15628.8|15626.8|15630.3|15628.3|15626.9|15624.9|35
1641868960000|2022-01-11 02:42:40|15628.9|15626.9|15628.6|15626.6|15629.1|15627.1|15628.5|15626.5|4
1641868970000|2022-01-11 02:42:50|15628.5|15626.5|15630.4|15628.4|15630.4|15628.4|15627.6|15625.6|16
1641868980000|2022-01-11 02:43:00|15629.9|15627.9|15629|15627|15630.3|15628.3|15628.8|15626.8|14
1641868990000|2022-01-11 02:43:10|15628.8|15626.8|15628.8|15626.8|15629|15627|15628.4|15626.4|4
1641869000000|2022-01-11 02:43:20|15627.9|15625.9|15629.4|15627.4|15629.4|15627.4|15627.4|15625.4|11
1641869010000|2022-01-11 02:43:30|15629.3|15627.3|15630|15628|15630|15628|15629.3|15627.3|7
1641869020000|2022-01-11 02:43:40|15629.6|15627.6|15629.8|15627.8|15630.1|15628.1|15629.3|15627.3|14
1641869030000|2022-01-11 02:43:50|15630.1|15628.1|15630.1|15628.1|15630.3|15628.3|15629.8|15627.8|2
1641869040000|2022-01-11 02:44:00|15630|15628|15628.3|15626.3|15630.5|15628.5|15628.3|15626.3|9
1641869050000|2022-01-11 02:44:10|15627.8|15625.8|15629.6|15627.6|15629.6|15627.6|15627.5|15625.5|7
1641869060000|2022-01-11 02:44:20|15629.8|15627.8|15629.4|15627.4|15630.3|15628.3|15629.4|15627.4|0
1641869070000|2022-01-11 02:44:30|15629.5|15627.5|15628.5|15626.5|15630.9|15628.9|15628.5|15626.5|11
1641869080000|2022-01-11 02:44:40|15628.9|15626.9|15629.1|15627.1|15629.4|15627.4|15628.8|15626.8|1
1641869090000|2022-01-11 02:44:50|15629.5|15627.5|15628.4|15626.4|15629.6|15627.6|15627.8|15625.8|9
1641869100000|2022-01-11 02:45:00|15628.3|15626.3|15630.1|15628.1|15630.5|15628.5|15628.3|15626.3|10
1641869110000|2022-01-11 02:45:10|15630|15628|15630.3|15628.3|15630.5|15628.5|15629.4|15627.4|4
1641869120000|2022-01-11 02:45:20|15630.1|15628.1|15630.6|15628.6|15630.9|15628.9|15629.8|15627.8|12
1641869130000|2022-01-11 02:45:30|15630.5|15628.5|15631.4|15629.4|15631.6|15629.6|15630.5|15628.5|19
1641869140000|2022-01-11 02:45:40|15631.6|15629.6|15631.3|15629.3|15632.1|15630.1|15631.1|15629.1|13
1641869150000|2022-01-11 02:45:50|15631.5|15629.5|15631.3|15629.3|15631.6|15629.6|15631.3|15629.3|7
1641869160000|2022-01-11 02:46:00|15631.4|15629.4|15632|15630|15632.1|15630.1|15630.6|15628.6|6
1641869170000|2022-01-11 02:46:10|15632.1|15630.1|15633.5|15631.5|15633.5|15631.5|15632.1|15630.1|27
1641869180000|2022-01-11 02:46:20|15633.4|15631.4|15633.3|15631.3|15633.8|15631.8|15632|15630|15
1641869190000|2022-01-11 02:46:30|15633.4|15631.4|15633|15631|15633.4|15631.4|15632.6|15630.6|4
1641869200000|2022-01-11 02:46:40|15632.9|15630.9|15632.4|15630.4|15633.3|15631.3|15632.3|15630.3|8
1641869210000|2022-01-11 02:46:50|15632.5|15630.5|15632.8|15630.8|15632.8|15630.8|15632.4|15630.4|3
1641869220000|2022-01-11 02:47:00|15632.9|15630.9|15635.1|15633.1|15635.3|15633.3|15632.9|15630.9|33
1641869230000|2022-01-11 02:47:10|15635.5|15633.5|15636.6|15634.6|15636.6|15634.6|15634.9|15632.9|50
1641869240000|2022-01-11 02:47:20|15636.9|15634.9|15637.4|15635.4|15637.8|15635.8|15636.8|15634.8|40
1641869250000|2022-01-11 02:47:30|15637.5|15635.5|15637.8|15635.8|15639.5|15637.5|15637.5|15635.5|42
1641869260000|2022-01-11 02:47:40|15637.5|15635.5|15637.4|15635.4|15639.1|15637.1|15637.4|15635.4|9
1641869270000|2022-01-11 02:47:50|15637.6|15635.6|15637.5|15635.5|15637.9|15635.9|15637.4|15635.4|5
1641869280000|2022-01-11 02:48:00|15637.8|15635.8|15635.5|15633.5|15638.4|15636.4|15635.4|15633.4|46
1641869290000|2022-01-11 02:48:10|15635.4|15633.4|15635.3|15633.3|15636|15634|15635|15633|13
1641869300000|2022-01-11 02:48:20|15635.6|15633.6|15635.8|15633.8|15636.3|15634.3|15635.5|15633.5|9
1641869310000|2022-01-11 02:48:30|15635.9|15633.9|15636.8|15634.8|15637|15635|15635.5|15633.5|10
1641869320000|2022-01-11 02:48:40|15636.6|15634.6|15634.6|15632.6|15636.6|15634.6|15634.6|15632.6|17
1641869330000|2022-01-11 02:48:50|15634.8|15632.8|15635.1|15633.1|15636.3|15634.3|15634.6|15632.6|5
1641869340000|2022-01-11 02:49:00|15635.6|15633.6|15635.3|15633.3|15635.6|15633.6|15634.5|15632.5|2
1641869350000|2022-01-11 02:49:10|15635.4|15633.4|15635.3|15633.3|15636|15634|15635.3|15633.3|6
1641869360000|2022-01-11 02:49:20|15634.6|15632.6|15633.1|15631.1|15634.6|15632.6|15632.3|15630.3|27
1641869370000|2022-01-11 02:49:30|15633|15631|15632.9|15630.9|15633.4|15631.4|15632.8|15630.8|4
1641869380000|2022-01-11 02:49:40|15633|15631|15633|15631|15633|15631|15632.8|15630.8|2
1641869390000|2022-01-11 02:49:50|15632.3|15630.3|15633|15631|15633|15631|15632.3|15630.3|7
1641869400000|2022-01-11 02:50:00|15632.6|15630.6|15631|15629|15632.8|15630.8|15631|15629|15
1641869410000|2022-01-11 02:50:10|15630.9|15628.9|15630.5|15628.5|15630.9|15628.9|15630.4|15628.4|10
1641869420000|2022-01-11 02:50:20|15630.4|15628.4|15630.1|15628.1|15630.5|15628.5|15629.5|15627.5|13
1641869430000|2022-01-11 02:50:30|15630.3|15628.3|15629.5|15627.5|15630.4|15628.4|15628.5|15626.5|20
1641869440000|2022-01-11 02:50:40|15629.8|15627.8|15628.5|15626.5|15629.8|15627.8|15627.4|15625.4|11
1641869450000|2022-01-11 02:50:50|15628.6|15626.6|15629.6|15627.6|15629.8|15627.8|15628.6|15626.6|3
1641869460000|2022-01-11 02:51:00|15629.5|15627.5|15630.9|15628.9|15630.9|15628.9|15628.4|15626.4|21
1641869470000|2022-01-11 02:51:10|15631|15629|15633.8|15631.8|15633.8|15631.8|15631|15629|17
1641869480000|2022-01-11 02:51:20|15633.6|15631.6|15633.4|15631.4|15633.6|15631.6|15633|15631|13
1641869490000|2022-01-11 02:51:30|15633.5|15631.5|15634.8|15632.8|15634.9|15632.9|15633.3|15631.3|17
1641869500000|2022-01-11 02:51:40|15634.6|15632.6|15634|15632|15634.8|15632.8|15634|15632|4
1641869510000|2022-01-11 02:51:50|15633.9|15631.9|15632|15630|15633.9|15631.9|15631.6|15629.6|12
1641869520000|2022-01-11 02:52:00|15632.1|15630.1|15631.8|15629.8|15633|15631|15630.5|15628.5|28
1641869530000|2022-01-11 02:52:10|15631.6|15629.6|15631.5|15629.5|15631.9|15629.9|15631.3|15629.3|3
1641869540000|2022-01-11 02:52:20|15631.3|15629.3|15631.3|15629.3|15631.5|15629.5|15631.3|15629.3|1
1641869550000|2022-01-11 02:52:30|15631.5|15629.5|15631.5|15629.5|15632.1|15630.1|15631|15629|7
1641869560000|2022-01-11 02:52:40|15631.6|15629.6|15632.6|15630.6|15633|15631|15631.5|15629.5|4
1641869570000|2022-01-11 02:52:50|15632.8|15630.8|15631.6|15629.6|15633.3|15631.3|15631.5|15629.5|4
1641869580000|2022-01-11 02:53:00|15631.9|15629.9|15633.4|15631.4|15633.4|15631.4|15631.9|15629.9|2
1641869590000|2022-01-11 02:53:10|15633.3|15631.3|15634.9|15632.9|15635.3|15633.3|15633.3|15631.3|10
1641869600000|2022-01-11 02:53:20|15635|15633|15635.8|15633.8|15636.1|15634.1|15635|15633|8
1641869610000|2022-01-11 02:53:30|15635.5|15633.5|15634.9|15632.9|15635.5|15633.5|15633.3|15631.3|42
1641869620000|2022-01-11 02:53:40|15633.9|15631.9|15633.8|15631.8|15634.6|15632.6|15633.8|15631.8|9
1641869630000|2022-01-11 02:53:50|15633.9|15631.9|15634.8|15632.8|15634.8|15632.8|15633.8|15631.8|2
1641869640000|2022-01-11 02:54:00|15634.5|15632.5|15634.3|15632.3|15635|15633|15633.3|15631.3|67
1641869650000|2022-01-11 02:54:10|15634.1|15632.1|15636.6|15634.6|15638.1|15636.1|15634.1|15632.1|29
1641869660000|2022-01-11 02:54:20|15636.5|15634.5|15636|15634|15636.5|15634.5|15635.6|15633.6|5
1641869670000|2022-01-11 02:54:30|15636.4|15634.4|15638.1|15636.1|15638.5|15636.5|15636|15634|12
1641869680000|2022-01-11 02:54:40|15638|15636|15635.9|15633.9|15638|15636|15635.9|15633.9|45
1641869690000|2022-01-11 02:54:50|15636|15634|15636|15634|15636.5|15634.5|15635.1|15633.1|12
1641869700000|2022-01-11 02:55:00|15635.8|15633.8|15638.5|15636.5|15639.3|15637.3|15635.5|15633.5|41
1641869710000|2022-01-11 02:55:10|15637.9|15635.9|15639.3|15637.3|15639.6|15637.6|15637|15635|33
1641869720000|2022-01-11 02:55:20|15639.6|15637.6|15638.4|15636.4|15640.5|15638.5|15638.1|15636.1|18
1641869730000|2022-01-11 02:55:30|15638.3|15636.3|15640.6|15638.6|15640.6|15638.6|15638.1|15636.1|10
1641869740000|2022-01-11 02:55:40|15640.9|15638.9|15640.6|15638.6|15641.5|15639.5|15640.3|15638.3|37
1641869750000|2022-01-11 02:55:50|15640.8|15638.8|15640|15638|15640.9|15638.9|15640|15638|13
1641869760000|2022-01-11 02:56:00|15640.1|15638.1|15637.9|15635.9|15640.1|15638.1|15637.9|15635.9|17
1641869770000|2022-01-11 02:56:10|15638.4|15636.4|15640|15638|15640|15638|15638.4|15636.4|9
1641869780000|2022-01-11 02:56:20|15640.4|15638.4|15640.5|15638.5|15640.5|15638.5|15639.6|15637.6|9
1641869790000|2022-01-11 02:56:30|15640.6|15638.6|15639|15637|15640.8|15638.8|15639|15637|6
1641869800000|2022-01-11 02:56:40|15639.1|15637.1|15639.1|15637.1|15639.5|15637.5|15638.8|15636.8|3
1641869810000|2022-01-11 02:56:50|15638.8|15636.8|15639.1|15637.1|15639.3|15637.3|15638.5|15636.5|3
1641869820000|2022-01-11 02:57:00|15638.8|15636.8|15637.6|15635.6|15639.3|15637.3|15637.6|15635.6|14
1641869830000|2022-01-11 02:57:10|15637.5|15635.5|15638|15636|15638.4|15636.4|15637.5|15635.5|4
1641869840000|2022-01-11 02:57:20|15638.1|15636.1|15638.3|15636.3|15638.5|15636.5|15637.9|15635.9|3
1641869850000|2022-01-11 02:57:30|15638.1|15636.1|15638.1|15636.1|15638.1|15636.1|15637.5|15635.5|3
1641869860000|2022-01-11 02:57:40|15637.9|15635.9|15640.1|15638.1|15640.1|15638.1|15637.5|15635.5|11
1641869870000|2022-01-11 02:57:50|15640|15638|15639.6|15637.6|15640|15638|15639.4|15637.4|6
1641869880000|2022-01-11 02:58:00|15639.9|15637.9|15638.9|15636.9|15640.1|15638.1|15638.8|15636.8|4
1641869890000|2022-01-11 02:58:10|15638.8|15636.8|15638.8|15636.8|15639.8|15637.8|15638.5|15636.5|9
1641869900000|2022-01-11 02:58:20|15638.6|15636.6|15637.8|15635.8|15638.8|15636.8|15637.8|15635.8|2
1641869910000|2022-01-11 02:58:30|15637.9|15635.9|15637.9|15635.9|15638.8|15636.8|15637.5|15635.5|3
1641869920000|2022-01-11 02:58:40|15638.1|15636.1|15637.5|15635.5|15638.1|15636.1|15637.5|15635.5|0
1641869930000|2022-01-11 02:58:50|15637.8|15635.8|15637.5|15635.5|15638.1|15636.1|15637.5|15635.5|6
1641869940000|2022-01-11 02:59:00|15637.6|15635.6|15635.3|15633.3|15638.4|15636.4|15635.3|15633.3|22
1641869950000|2022-01-11 02:59:10|15635.6|15633.6|15635.5|15633.5|15636.3|15634.3|15634.9|15632.9|14
1641869960000|2022-01-11 02:59:20|15635.1|15633.1|15638.5|15636.5|15638.5|15636.5|15635.1|15633.1|9
1641869970000|2022-01-11 02:59:30|15638.6|15636.6|15639.1|15637.1|15639.5|15637.5|15638.6|15636.6|2
1641869980000|2022-01-11 02:59:40|15639.3|15637.3|15641.8|15639.8|15642.3|15640.3|15638.9|15636.9|23
1641869990000|2022-01-11 02:59:50|15641.4|15639.4|15640.3|15638.3|15645|15643|15639.9|15637.9|79
1641870000000|2022-01-11 03:00:00|15640.1|15638.1|15640.9|15638.9|15640.9|15638.9|15639.9|15637.9|6
1641870010000|2022-01-11 03:00:10|15640.8|15638.8|15639.9|15637.9|15640.8|15638.8|15639.5|15637.5|15
1641870020000|2022-01-11 03:00:20|15639.6|15637.6|15641.3|15639.3|15641.4|15639.4|15639.5|15637.5|12
1641870030000|2022-01-11 03:00:30|15641.4|15639.4|15642.3|15640.3|15643.4|15641.4|15641.4|15639.4|47
1641870040000|2022-01-11 03:00:40|15642.1|15640.1|15641.5|15639.5|15642.4|15640.4|15640.3|15638.3|19
1641870050000|2022-01-11 03:00:50|15641.4|15639.4|15642.3|15640.3|15642.3|15640.3|15640|15638|7
1641870060000|2022-01-11 03:01:00|15642.1|15640.1|15643.4|15641.4|15643.4|15641.4|15641.6|15639.6|2
1641870070000|2022-01-11 03:01:10|15643.6|15641.6|15642|15640|15643.6|15641.6|15641.3|15639.3|37
1641870080000|2022-01-11 03:01:20|15642.1|15640.1|15642.3|15640.3|15642.5|15640.5|15642.1|15640.1|4
1641870090000|2022-01-11 03:01:30|15642.1|15640.1|15641.5|15639.5|15642.5|15640.5|15641.5|15639.5|7
1641870100000|2022-01-11 03:01:40|15641.3|15639.3|15640.8|15638.8|15641.3|15639.3|15640.4|15638.4|6
1641870110000|2022-01-11 03:01:50|15640.5|15638.5|15641|15639|15641.3|15639.3|15640.5|15638.5|2
1641870120000|2022-01-11 03:02:00|15641.1|15639.1|15641|15639|15642|15640|15641|15639|7
1641870130000|2022-01-11 03:02:10|15641.3|15639.3|15641.1|15639.1|15641.4|15639.4|15640.4|15638.4|11
1641870140000|2022-01-11 03:02:20|15641.3|15639.3|15640.9|15638.9|15641.4|15639.4|15640.6|15638.6|1
1641870150000|2022-01-11 03:02:30|15640.8|15638.8|15641.1|15639.1|15642.1|15640.1|15640.8|15638.8|3
1641870160000|2022-01-11 03:02:40|15640.8|15638.8|15640.5|15638.5|15641|15639|15640.4|15638.4|2
1641870170000|2022-01-11 03:02:50|15640.4|15638.4|15639.9|15637.9|15640.6|15638.6|15639.9|15637.9|6
1641870180000|2022-01-11 03:03:00|15639.8|15637.8|15640.9|15638.9|15641.1|15639.1|15639.6|15637.6|5
1641870190000|2022-01-11 03:03:10|15640.8|15638.8|15640.3|15638.3|15641.1|15639.1|15640.3|15638.3|2
1641870200000|2022-01-11 03:03:20|15640.8|15638.8|15640.4|15638.4|15640.8|15638.8|15639.6|15637.6|12
1641870210000|2022-01-11 03:03:30|15640.5|15638.5|15640.4|15638.4|15640.5|15638.5|15639.5|15637.5|2
1641870220000|2022-01-11 03:03:40|15640.3|15638.3|15639.9|15637.9|15640.3|15638.3|15639.5|15637.5|4
1641870230000|2022-01-11 03:03:50|15639.8|15637.8|15638.3|15636.3|15639.9|15637.9|15638.3|15636.3|28
1641870240000|2022-01-11 03:04:00|15638.4|15636.4|15637.8|15635.8|15639.6|15637.6|15637.8|15635.8|9
1641870250000|2022-01-11 03:04:10|15637.6|15635.6|15639|15637|15639.1|15637.1|15637.6|15635.6|10
1641870260000|2022-01-11 03:04:20|15638.8|15636.8|15637.9|15635.9|15638.8|15636.8|15637.4|15635.4|4
1641870270000|2022-01-11 03:04:30|15638|15636|15638|15636|15639|15637|15637.9|15635.9|5
1641870280000|2022-01-11 03:04:40|15637.8|15635.8|15637.1|15635.1|15637.8|15635.8|15637|15635|11
1641870290000|2022-01-11 03:04:50|15637|15635|15637.3|15635.3|15638.1|15636.1|15636.9|15634.9|6
1641870300000|2022-01-11 03:05:00|15637.4|15635.4|15637.6|15635.6|15637.6|15635.6|15637.1|15635.1|3
1641870310000|2022-01-11 03:05:10|15637.5|15635.5|15638|15636|15638.1|15636.1|15637.4|15635.4|0
1641870320000|2022-01-11 03:05:20|15638.1|15636.1|15638.1|15636.1|15638.8|15636.8|15638.1|15636.1|1
1641870330000|2022-01-11 03:05:30|15638|15636|15637.3|15635.3|15638.5|15636.5|15637.3|15635.3|3
1641870340000|2022-01-11 03:05:40|15637.4|15635.4|15637.4|15635.4|15637.8|15635.8|15637|15635|3
1641870350000|2022-01-11 03:05:50|15637.3|15635.3|15634|15632|15637.3|15635.3|15634|15632|17
1641870360000|2022-01-11 03:06:00|15633.8|15631.8|15634.9|15632.9|15635|15633|15633.4|15631.4|15
1641870370000|2022-01-11 03:06:10|15635|15633|15635.5|15633.5|15635.9|15633.9|15634.8|15632.8|4
1641870380000|2022-01-11 03:06:20|15635.4|15633.4|15635.8|15633.8|15636.3|15634.3|15635|15633|9
1641870390000|2022-01-11 03:06:30|15635.6|15633.6|15635.8|15633.8|15636|15634|15635.3|15633.3|0
1641870400000|2022-01-11 03:06:40|15635.9|15633.9|15635.6|15633.6|15635.9|15633.9|15635.5|15633.5|2
1641870410000|2022-01-11 03:06:50|15636|15634|15634.6|15632.6|15636|15634|15634.3|15632.3|7
1641870420000|2022-01-11 03:07:00|15634.8|15632.8|15634.5|15632.5|15635.3|15633.3|15634.1|15632.1|2
1641870430000|2022-01-11 03:07:10|15634.8|15632.8|15634.5|15632.5|15635.4|15633.4|15634.5|15632.5|3
1641870440000|2022-01-11 03:07:20|15634.6|15632.6|15636.4|15634.4|15636.5|15634.5|15634.5|15632.5|7
1641870450000|2022-01-11 03:07:30|15636.3|15634.3|15638|15636|15638|15636|15636|15634|13
1641870460000|2022-01-11 03:07:40|15637.8|15635.8|15637.9|15635.9|15638.9|15636.9|15637.8|15635.8|14
1641870470000|2022-01-11 03:07:50|15638|15636|15637.9|15635.9|15638.3|15636.3|15637.9|15635.9|0
1641870480000|2022-01-11 03:08:00|15638|15636|15640.3|15638.3|15640.3|15638.3|15638|15636|5
1641870490000|2022-01-11 03:08:10|15640.4|15638.4|15638.6|15636.6|15640.4|15638.4|15638.6|15636.6|6
1641870500000|2022-01-11 03:08:20|15638.8|15636.8|15639|15637|15639.5|15637.5|15638.8|15636.8|0
1641870510000|2022-01-11 03:08:30|15638.9|15636.9|15637.9|15635.9|15638.9|15636.9|15637.9|15635.9|6
1641870520000|2022-01-11 03:08:40|15638.1|15636.1|15637.4|15635.4|15638.1|15636.1|15637.3|15635.3|4
1641870530000|2022-01-11 03:08:50|15637.3|15635.3|15636.4|15634.4|15637.3|15635.3|15636.3|15634.3|5
1641870540000|2022-01-11 03:09:00|15636.3|15634.3|15636|15634|15636.4|15634.4|15635.6|15633.6|2
1641870550000|2022-01-11 03:09:10|15635.9|15633.9|15635|15633|15635.9|15633.9|15635|15633|3
1641870560000|2022-01-11 03:09:20|15635.3|15633.3|15634.3|15632.3|15635.5|15633.5|15634.3|15632.3|5
1641870570000|2022-01-11 03:09:30|15634.1|15632.1|15633.8|15631.8|15634.6|15632.6|15633.8|15631.8|12
1641870580000|2022-01-11 03:09:40|15633.6|15631.6|15633|15631|15633.8|15631.8|15632.5|15630.5|15
1641870590000|2022-01-11 03:09:50|15632.9|15630.9|15633.1|15631.1|15633.3|15631.3|15632.9|15630.9|5
1641870600000|2022-01-11 03:10:00|15633.3|15631.3|15635.4|15633.4|15635.5|15633.5|15632.8|15630.8|21
1641870610000|2022-01-11 03:10:10|15635.5|15633.5|15635.1|15633.1|15635.8|15633.8|15635.1|15633.1|1
1641870620000|2022-01-11 03:10:20|15635.3|15633.3|15635.3|15633.3|15635.5|15633.5|15634.8|15632.8|2
1641870630000|2022-01-11 03:10:30|15635.5|15633.5|15635.4|15633.4|15635.5|15633.5|15635.1|15633.1|1
1641870640000|2022-01-11 03:10:40|15635.5|15633.5|15636.1|15634.1|15636.1|15634.1|15635.4|15633.4|1
1641870650000|2022-01-11 03:10:50|15636.3|15634.3|15635.9|15633.9|15636.4|15634.4|15635.9|15633.9|3
1641870660000|2022-01-11 03:11:00|15635.5|15633.5|15633.5|15631.5|15635.5|15633.5|15633.1|15631.1|4
1641870670000|2022-01-11 03:11:10|15633.6|15631.6|15633.5|15631.5|15633.9|15631.9|15632.8|15630.8|9
1641870680000|2022-01-11 03:11:20|15633.4|15631.4|15633.3|15631.3|15633.6|15631.6|15633.3|15631.3|2
1641870690000|2022-01-11 03:11:30|15633.4|15631.4|15632.9|15630.9|15633.5|15631.5|15632.8|15630.8|4
1641870700000|2022-01-11 03:11:40|15632.8|15630.8|15633.1|15631.1|15633.1|15631.1|15632.8|15630.8|1
1641870710000|2022-01-11 03:11:50|15632.9|15630.9|15634|15632|15634.1|15632.1|15632.8|15630.8|3
1641870720000|2022-01-11 03:12:00|15633.6|15631.6|15634.5|15632.5|15634.6|15632.6|15633.6|15631.6|1
1641870730000|2022-01-11 03:12:10|15634.9|15632.9|15634.5|15632.5|15634.9|15632.9|15634.3|15632.3|5
1641870740000|2022-01-11 03:12:20|15634.6|15632.6|15634.3|15632.3|15634.6|15632.6|15634.3|15632.3|0
1641870750000|2022-01-11 03:12:30|15634.4|15632.4|15633.1|15631.1|15634.4|15632.4|15633|15631|4
1641870760000|2022-01-11 03:12:40|15632.9|15630.9|15632.9|15630.9|15633|15631|15632.3|15630.3|9
1641870770000|2022-01-11 03:12:50|15632.8|15630.8|15633.6|15631.6|15633.9|15631.9|15632.8|15630.8|6
1641870780000|2022-01-11 03:13:00|15633.8|15631.8|15632|15630|15634|15632|15632|15630|6
1641870790000|2022-01-11 03:13:10|15632.3|15630.3|15629.5|15627.5|15632.3|15630.3|15629.3|15627.3|36
1641870800000|2022-01-11 03:13:20|15629.6|15627.6|15630.8|15628.8|15631.3|15629.3|15629.5|15627.5|9
1641870810000|2022-01-11 03:13:30|15630.6|15628.6|15629.3|15627.3|15630.6|15628.6|15629.3|15627.3|9
1641870820000|2022-01-11 03:13:40|15629.4|15627.4|15629.8|15627.8|15629.9|15627.9|15629|15627|3
1641870830000|2022-01-11 03:13:50|15629.5|15627.5|15629.3|15627.3|15629.9|15627.9|15629.1|15627.1|9
1641870840000|2022-01-11 03:14:00|15629.4|15627.4|15628.5|15626.5|15629.6|15627.6|15628.1|15626.1|14
1641870850000|2022-01-11 03:14:10|15628.6|15626.6|15629.3|15627.3|15629.3|15627.3|15628.5|15626.5|3
1641870860000|2022-01-11 03:14:20|15629.1|15627.1|15628|15626|15629.1|15627.1|15627.3|15625.3|21
1641870870000|2022-01-11 03:14:30|15627.9|15625.9|15628.4|15626.4|15628.5|15626.5|15627.3|15625.3|15
1641870880000|2022-01-11 03:14:40|15628.5|15626.5|15629.4|15627.4|15629.4|15627.4|15628.5|15626.5|7
1641870890000|2022-01-11 03:14:50|15629.5|15627.5|15629|15627|15629.8|15627.8|15629|15627|9
1641870900000|2022-01-11 03:15:00|15629.1|15627.1|15629.1|15627.1|15630|15628|15629|15627|15
1641870910000|2022-01-11 03:15:10|15629|15627|15628.4|15626.4|15629.5|15627.5|15628|15626|9
1641870920000|2022-01-11 03:15:20|15628.3|15626.3|15629.5|15627.5|15629.5|15627.5|15627.9|15625.9|4
1641870930000|2022-01-11 03:15:30|15629.4|15627.4|15628.4|15626.4|15629.4|15627.4|15628.4|15626.4|7
1641870940000|2022-01-11 03:15:40|15628.6|15626.6|15629.1|15627.1|15629.4|15627.4|15628.6|15626.6|3
1641870950000|2022-01-11 03:15:50|15629|15627|15629.3|15627.3|15629.3|15627.3|15628.6|15626.6|7
1641870960000|2022-01-11 03:16:00|15629.1|15627.1|15630.8|15628.8|15631|15629|15628.8|15626.8|13
1641870970000|2022-01-11 03:16:10|15630.9|15628.9|15632.1|15630.1|15632.1|15630.1|15630.8|15628.8|15
1641870980000|2022-01-11 03:16:20|15632|15630|15631.5|15629.5|15632.8|15630.8|15631.4|15629.4|13
1641870990000|2022-01-11 03:16:30|15631.6|15629.6|15631.4|15629.4|15631.6|15629.6|15630.9|15628.9|3
1641871000000|2022-01-11 03:16:40|15631.6|15629.6|15631.6|15629.6|15631.8|15629.8|15631.4|15629.4|2
1641871010000|2022-01-11 03:16:50|15632|15630|15632.1|15630.1|15632.1|15630.1|15631.6|15629.6|1
1641871020000|2022-01-11 03:17:00|15632.5|15630.5|15631.5|15629.5|15633.1|15631.1|15631.4|15629.4|18
1641871030000|2022-01-11 03:17:10|15631.6|15629.6|15631.9|15629.9|15632|15630|15631.6|15629.6|1
1641871040000|2022-01-11 03:17:20|15632.3|15630.3|15633.1|15631.1|15633.5|15631.5|15632|15630|6
1641871050000|2022-01-11 03:17:30|15633.3|15631.3|15635.6|15633.6|15635.6|15633.6|15633.1|15631.1|31
1641871060000|2022-01-11 03:17:40|15635.5|15633.5|15633.8|15631.8|15635.5|15633.5|15633.4|15631.4|12
1641871070000|2022-01-11 03:17:50|15633.9|15631.9|15631.5|15629.5|15633.9|15631.9|15631.5|15629.5|6
1641871080000|2022-01-11 03:18:00|15631.4|15629.4|15629.3|15627.3|15631.4|15629.4|15629.3|15627.3|12
1641871090000|2022-01-11 03:18:10|15629.4|15627.4|15630|15628|15630.4|15628.4|15629.4|15627.4|3
1641871100000|2022-01-11 03:18:20|15629.9|15627.9|15631.5|15629.5|15631.5|15629.5|15629.8|15627.8|10
1641871110000|2022-01-11 03:18:30|15631.8|15629.8|15632.8|15630.8|15632.9|15630.9|15631.5|15629.5|9
1641871120000|2022-01-11 03:18:40|15632.4|15630.4|15632.1|15630.1|15633.3|15631.3|15632|15630|4
1641871130000|2022-01-11 03:18:50|15632.4|15630.4|15633.5|15631.5|15633.5|15631.5|15632.1|15630.1|3
1641871140000|2022-01-11 03:19:00|15633.9|15631.9|15633.5|15631.5|15634.5|15632.5|15633.4|15631.4|7
1641871150000|2022-01-11 03:19:10|15633.6|15631.6|15634.9|15632.9|15635.5|15633.5|15633.6|15631.6|9
1641871160000|2022-01-11 03:19:20|15635|15633|15637|15635|15637|15635|15635|15633|7
1641871170000|2022-01-11 03:19:30|15637.3|15635.3|15638.1|15636.1|15638.3|15636.3|15636.6|15634.6|18
1641871180000|2022-01-11 03:19:40|15638.3|15636.3|15638.3|15636.3|15638.4|15636.4|15637.4|15635.4|13
1641871190000|2022-01-11 03:19:50|15639|15637|15639.3|15637.3|15639.5|15637.5|15638.8|15636.8|20
1641871200000|2022-01-11 03:20:00|15639.1|15637.1|15638.8|15636.8|15640.4|15638.4|15637.8|15635.8|33
1641871210000|2022-01-11 03:20:10|15638.6|15636.6|15637.1|15635.1|15638.6|15636.6|15636.9|15634.9|5
1641871220000|2022-01-11 03:20:20|15636.9|15634.9|15637.1|15635.1|15637.4|15635.4|15636.8|15634.8|2
1641871230000|2022-01-11 03:20:30|15637.4|15635.4|15637.6|15635.6|15637.9|15635.9|15637.1|15635.1|0
1641871240000|2022-01-11 03:20:40|15637.8|15635.8|15637|15635|15637.8|15635.8|15636.9|15634.9|3
1641871250000|2022-01-11 03:20:50|15636.8|15634.8|15637.6|15635.6|15637.6|15635.6|15636.8|15634.8|3
1641871260000|2022-01-11 03:21:00|15637.5|15635.5|15636.6|15634.6|15637.5|15635.5|15636.6|15634.6|2
1641871270000|2022-01-11 03:21:10|15636.8|15634.8|15636.3|15634.3|15637.4|15635.4|15636.3|15634.3|2
1641871280000|2022-01-11 03:21:20|15636.5|15634.5|15636.4|15634.4|15636.5|15634.5|15636.4|15634.4|1
1641871290000|2022-01-11 03:21:30|15636.5|15634.5|15637.1|15635.1|15637.1|15635.1|15636.4|15634.4|2
1641871300000|2022-01-11 03:21:40|15638|15636|15640.3|15638.3|15641.3|15639.3|15638|15636|17
1641871310000|2022-01-11 03:21:50|15639.9|15637.9|15640.1|15638.1|15640.1|15638.1|15639.4|15637.4|3
1641871320000|2022-01-11 03:22:00|15640.3|15638.3|15640|15638|15640.3|15638.3|15639.5|15637.5|8
1641871330000|2022-01-11 03:22:10|15639.9|15637.9|15640|15638|15640|15638|15639.6|15637.6|6
1641871340000|2022-01-11 03:22:20|15641|15639|15639.8|15637.8|15641.1|15639.1|15639.8|15637.8|17
1641871350000|2022-01-11 03:22:30|15639.6|15637.6|15637.6|15635.6|15639.8|15637.8|15637.6|15635.6|8
1641871360000|2022-01-11 03:22:40|15637|15635|15636.6|15634.6|15637.1|15635.1|15636.3|15634.3|5
1641871370000|2022-01-11 03:22:50|15636.5|15634.5|15636.6|15634.6|15637.8|15635.8|15636.5|15634.5|4
1641871380000|2022-01-11 03:23:00|15636.9|15634.9|15637.3|15635.3|15637.8|15635.8|15636.8|15634.8|5
1641871390000|2022-01-11 03:23:10|15637|15635|15637.8|15635.8|15637.9|15635.9|15637|15635|2
1641871400000|2022-01-11 03:23:20|15637.6|15635.6|15636.9|15634.9|15637.6|15635.6|15636.9|15634.9|1
1641871410000|2022-01-11 03:23:30|15637|15635|15637.1|15635.1|15637.8|15635.8|15637|15635|3
1641871420000|2022-01-11 03:23:40|15637.3|15635.3|15637.8|15635.8|15637.9|15635.9|15637.3|15635.3|1
1641871430000|2022-01-11 03:23:50|15637.4|15635.4|15638.3|15636.3|15638.5|15636.5|15637.4|15635.4|2
1641871440000|2022-01-11 03:24:00|15638.1|15636.1|15639.1|15637.1|15639.3|15637.3|15638.1|15636.1|3
1641871450000|2022-01-11 03:24:10|15639|15637|15639.5|15637.5|15639.6|15637.6|15639|15637|11
1641871460000|2022-01-11 03:24:20|15639.3|15637.3|15639.5|15637.5|15639.5|15637.5|15638.5|15636.5|6
1641871470000|2022-01-11 03:24:30|15639.6|15637.6|15639.4|15637.4|15640|15638|15639.4|15637.4|1
1641871480000|2022-01-11 03:24:40|15639.5|15637.5|15639.9|15637.9|15639.9|15637.9|15639.4|15637.4|2
1641871490000|2022-01-11 03:24:50|15639.4|15637.4|15638.9|15636.9|15639.5|15637.5|15638.8|15636.8|2
1641871500000|2022-01-11 03:25:00|15639|15637|15640.5|15638.5|15640.8|15638.8|15639|15637|10
1641871510000|2022-01-11 03:25:10|15640.3|15638.3|15639.8|15637.8|15640.3|15638.3|15639.5|15637.5|3
1641871520000|2022-01-11 03:25:20|15639.3|15637.3|15638.3|15636.3|15639.4|15637.4|15638.1|15636.1|11
1641871530000|2022-01-11 03:25:30|15638.1|15636.1|15637.6|15635.6|15638.8|15636.8|15637.6|15635.6|3
1641871540000|2022-01-11 03:25:40|15637.8|15635.8|15637.5|15635.5|15637.9|15635.9|15637.5|15635.5|1
1641871550000|2022-01-11 03:25:50|15637.6|15635.6|15637.5|15635.5|15637.9|15635.9|15637.5|15635.5|0
1641871560000|2022-01-11 03:26:00|15637.8|15635.8|15636|15634|15637.8|15635.8|15635.9|15633.9|8
1641871570000|2022-01-11 03:26:10|15635.9|15633.9|15635.8|15633.8|15636.1|15634.1|15635.6|15633.6|1
1641871580000|2022-01-11 03:26:20|15635.9|15633.9|15635.9|15633.9|15636|15634|15635.8|15633.8|1
1641871590000|2022-01-11 03:26:30|15636.3|15634.3|15636|15634|15636.3|15634.3|15635.5|15633.5|9
1641871600000|2022-01-11 03:26:40|15636.1|15634.1|15635.5|15633.5|15636.3|15634.3|15635.4|15633.4|10
1641871610000|2022-01-11 03:26:50|15635.6|15633.6|15636.8|15634.8|15636.8|15634.8|15635.6|15633.6|3
1641871620000|2022-01-11 03:27:00|15636.6|15634.6|15637.1|15635.1|15637.1|15635.1|15636.6|15634.6|2
1641871630000|2022-01-11 03:27:10|15637|15635|15637.1|15635.1|15637.6|15635.6|15637|15635|2
1641871640000|2022-01-11 03:27:20|15636.5|15634.5|15635.8|15633.8|15636.5|15634.5|15635.3|15633.3|6
1641871650000|2022-01-11 03:27:30|15635.6|15633.6|15634.8|15632.8|15635.8|15633.8|15634.8|15632.8|3
1641871660000|2022-01-11 03:27:40|15634.4|15632.4|15634.6|15632.6|15634.9|15632.9|15633.9|15631.9|15
1641871670000|2022-01-11 03:27:50|15634.8|15632.8|15635|15633|15635.1|15633.1|15634.4|15632.4|2
1641871680000|2022-01-11 03:28:00|15635.1|15633.1|15634.8|15632.8|15635.8|15633.8|15634.6|15632.6|2
1641871690000|2022-01-11 03:28:10|15634.6|15632.6|15635.1|15633.1|15635.8|15633.8|15634.5|15632.5|2
1641871700000|2022-01-11 03:28:20|15634.9|15632.9|15634.9|15632.9|15635|15633|15634.4|15632.4|1
1641871710000|2022-01-11 03:28:30|15635.1|15633.1|15636|15634|15636|15634|15634.9|15632.9|2
1641871720000|2022-01-11 03:28:40|15635.9|15633.9|15635.4|15633.4|15636|15634|15635.4|15633.4|1
1641871730000|2022-01-11 03:28:50|15635.5|15633.5|15635.9|15633.9|15636|15634|15635.5|15633.5|2
1641871740000|2022-01-11 03:29:00|15636|15634|15636|15634|15636.6|15634.6|15636|15634|1
1641871750000|2022-01-11 03:29:10|15635.9|15633.9|15635.8|15633.8|15636.1|15634.1|15635.8|15633.8|4
1641871760000|2022-01-11 03:29:20|15635.9|15633.9|15636|15634|15636.3|15634.3|15635.8|15633.8|0
1641871770000|2022-01-11 03:29:30|15635.9|15633.9|15636.1|15634.1|15636.3|15634.3|15635.8|15633.8|2
1641871780000|2022-01-11 03:29:40|15636|15634|15636|15634|15636.1|15634.1|15635.3|15633.3|4
1641871790000|2022-01-11 03:29:50|15636.3|15634.3|15635.3|15633.3|15636.9|15634.9|15635.3|15633.3|1
1641871800000|2022-01-11 03:30:00|15635.4|15633.4|15635.9|15633.9|15636.6|15634.6|15635.4|15633.4|7
1641871810000|2022-01-11 03:30:10|15635.6|15633.6|15636.6|15634.6|15636.6|15634.6|15635.5|15633.5|3
1641871820000|2022-01-11 03:30:20|15636.5|15634.5|15638.5|15636.5|15638.5|15636.5|15636.5|15634.5|7
1641871830000|2022-01-11 03:30:30|15638.6|15636.6|15638.1|15636.1|15639.6|15637.6|15638.1|15636.1|2
1641871840000|2022-01-11 03:30:40|15637.9|15635.9|15637.5|15635.5|15638.4|15636.4|15637.4|15635.4|5
1641871850000|2022-01-11 03:30:50|15637.4|15635.4|15636.1|15634.1|15637.4|15635.4|15635.5|15633.5|12
1641871860000|2022-01-11 03:31:00|15636.3|15634.3|15636.1|15634.1|15636.6|15634.6|15635.5|15633.5|8
1641871870000|2022-01-11 03:31:10|15636.3|15634.3|15636.5|15634.5|15637.1|15635.1|15636.3|15634.3|2
1641871880000|2022-01-11 03:31:20|15636.8|15634.8|15637.3|15635.3|15637.3|15635.3|15636.6|15634.6|7
1641871890000|2022-01-11 03:31:30|15637.1|15635.1|15635.9|15633.9|15637.3|15635.3|15635.4|15633.4|3
1641871900000|2022-01-11 03:31:40|15635.4|15633.4|15635.5|15633.5|15636.5|15634.5|15635.1|15633.1|8
1641871910000|2022-01-11 03:31:50|15635.3|15633.3|15636.5|15634.5|15636.5|15634.5|15635.3|15633.3|3
1641871920000|2022-01-11 03:32:00|15636.4|15634.4|15638.4|15636.4|15638.8|15636.8|15636.4|15634.4|2
1641871930000|2022-01-11 03:32:10|15638.6|15636.6|15638.8|15636.8|15639|15637|15638.1|15636.1|1
1641871940000|2022-01-11 03:32:20|15638.3|15636.3|15637.8|15635.8|15638.4|15636.4|15637.6|15635.6|4
1641871950000|2022-01-11 03:32:30|15637.6|15635.6|15636.1|15634.1|15637.6|15635.6|15635.6|15633.6|2
1641871960000|2022-01-11 03:32:40|15636.5|15634.5|15637.5|15635.5|15637.5|15635.5|15636.4|15634.4|1
1641871970000|2022-01-11 03:32:50|15637.4|15635.4|15637.5|15635.5|15638.3|15636.3|15637.4|15635.4|4
1641871980000|2022-01-11 03:33:00|15637.6|15635.6|15636.8|15634.8|15637.9|15635.9|15636.5|15634.5|2
1641871990000|2022-01-11 03:33:10|15636.5|15634.5|15637|15635|15637.3|15635.3|15636.5|15634.5|1
1641872000000|2022-01-11 03:33:20|15636.9|15634.9|15637.4|15635.4|15637.8|15635.8|15636.8|15634.8|4
1641872010000|2022-01-11 03:33:30|15637.5|15635.5|15637.6|15635.6|15638.3|15636.3|15637.5|15635.5|2
1641872020000|2022-01-11 03:33:40|15637.8|15635.8|15636.9|15634.9|15637.9|15635.9|15636.6|15634.6|2
1641872030000|2022-01-11 03:33:50|15637|15635|15637.9|15635.9|15638.3|15636.3|15637|15635|2
1641872040000|2022-01-11 03:34:00|15637.8|15635.8|15636.4|15634.4|15638.3|15636.3|15636|15634|2
1641872050000|2022-01-11 03:34:10|15636.3|15634.3|15635.5|15633.5|15636.4|15634.4|15635.3|15633.3|5
1641872060000|2022-01-11 03:34:20|15635.4|15633.4|15634.8|15632.8|15636|15634|15634.6|15632.6|11
1641872070000|2022-01-11 03:34:30|15634.9|15632.9|15634.9|15632.9|15635.1|15633.1|15634.6|15632.6|4
1641872080000|2022-01-11 03:34:40|15634.8|15632.8|15634.9|15632.9|15635|15633|15634.3|15632.3|3
1641872090000|2022-01-11 03:34:50|15634.8|15632.8|15634.9|15632.9|15635|15633|15634.5|15632.5|0
1641872100000|2022-01-11 03:35:00|15635|15633|15635.6|15633.6|15635.8|15633.8|15635|15633|1
1641872110000|2022-01-11 03:35:10|15635.5|15633.5|15635.4|15633.4|15635.6|15633.6|15634.5|15632.5|2
1641872120000|2022-01-11 03:35:20|15635.3|15633.3|15635.5|15633.5|15635.9|15633.9|15634.9|15632.9|2
1641872130000|2022-01-11 03:35:30|15635.6|15633.6|15635.8|15633.8|15635.8|15633.8|15635.3|15633.3|2
1641872140000|2022-01-11 03:35:40|15636.4|15634.4|15636.5|15634.5|15636.8|15634.8|15636.3|15634.3|4
1641872150000|2022-01-11 03:35:50|15636.6|15634.6|15636.8|15634.8|15637.6|15635.6|15636.5|15634.5|15
1641872160000|2022-01-11 03:36:00|15636.5|15634.5|15636.4|15634.4|15637.3|15635.3|15636|15634|3
1641872170000|2022-01-11 03:36:10|15636.5|15634.5|15636|15634|15636.6|15634.6|15636|15634|0
1641872180000|2022-01-11 03:36:20|15636.1|15634.1|15635.8|15633.8|15636.3|15634.3|15635.8|15633.8|0
1641872190000|2022-01-11 03:36:30|15635.4|15633.4|15635.3|15633.3|15635.4|15633.4|15634.4|15632.4|7
1641872200000|2022-01-11 03:36:40|15636|15634|15634.9|15632.9|15636.4|15634.4|15634.9|15632.9|1
1641872210000|2022-01-11 03:36:50|15634.8|15632.8|15634|15632|15635|15633|15633.6|15631.6|13
1641872220000|2022-01-11 03:37:00|15634.1|15632.1|15635.5|15633.5|15635.9|15633.9|15633.3|15631.3|26
1641872230000|2022-01-11 03:37:10|15635.4|15633.4|15634|15632|15635.4|15633.4|15633.9|15631.9|6
1641872240000|2022-01-11 03:37:20|15634.1|15632.1|15634.1|15632.1|15634.9|15632.9|15634.1|15632.1|0
1641872250000|2022-01-11 03:37:30|15634|15632|15634.4|15632.4|15634.9|15632.9|15633.6|15631.6|11
1641872260000|2022-01-11 03:37:40|15634.3|15632.3|15633.5|15631.5|15634.4|15632.4|15633.5|15631.5|0
1641872270000|2022-01-11 03:37:50|15633.9|15631.9|15633.6|15631.6|15634.1|15632.1|15633.3|15631.3|2
1641872280000|2022-01-11 03:38:00|15633.5|15631.5|15632.8|15630.8|15633.5|15631.5|15632.6|15630.6|10
1641872290000|2022-01-11 03:38:10|15632.4|15630.4|15631.8|15629.8|15632.9|15630.9|15631.8|15629.8|10
1641872300000|2022-01-11 03:38:20|15632|15630|15631.6|15629.6|15632|15630|15631.3|15629.3|19
1641872310000|2022-01-11 03:38:30|15631.5|15629.5|15631.8|15629.8|15632.3|15630.3|15631.3|15629.3|3
1641872320000|2022-01-11 03:38:40|15631.9|15629.9|15630.9|15628.9|15632.1|15630.1|15630.9|15628.9|3
1641872330000|2022-01-11 03:38:50|15631|15629|15630.4|15628.4|15631|15629|15630.3|15628.3|8
1641872340000|2022-01-11 03:39:00|15630.9|15628.9|15631.3|15629.3|15631.6|15629.6|15630.6|15628.6|8
1641872350000|2022-01-11 03:39:10|15631.1|15629.1|15631.4|15629.4|15631.8|15629.8|15630.9|15628.9|9
1641872360000|2022-01-11 03:39:20|15631|15629|15631.6|15629.6|15631.6|15629.6|15630.9|15628.9|13
1641872370000|2022-01-11 03:39:30|15631.5|15629.5|15632.3|15630.3|15632.4|15630.4|15631.5|15629.5|8
1641872380000|2022-01-11 03:39:40|15632.4|15630.4|15633.6|15631.6|15633.8|15631.8|15632.4|15630.4|5
1641872390000|2022-01-11 03:39:50|15633.3|15631.3|15633|15631|15633.6|15631.6|15633|15631|4
1641872400000|2022-01-11 03:40:00|15632.9|15630.9|15633.5|15631.5|15634.4|15632.4|15632.9|15630.9|9
1641872410000|2022-01-11 03:40:10|15633.4|15631.4|15633.6|15631.6|15634.5|15632.5|15633.4|15631.4|9
1641872420000|2022-01-11 03:40:20|15633.8|15631.8|15633.6|15631.6|15633.9|15631.9|15633.6|15631.6|0
1641872430000|2022-01-11 03:40:30|15633.8|15631.8|15633.3|15631.3|15633.8|15631.8|15632.8|15630.8|3
1641872440000|2022-01-11 03:40:40|15633.4|15631.4|15634.1|15632.1|15634.3|15632.3|15633.4|15631.4|2
1641872450000|2022-01-11 03:40:50|15634.3|15632.3|15634.9|15632.9|15635.6|15633.6|15634.1|15632.1|6
1641872460000|2022-01-11 03:41:00|15635|15633|15635|15633|15635.1|15633.1|15634.8|15632.8|2
1641872470000|2022-01-11 03:41:10|15635.3|15633.3|15634.9|15632.9|15635.9|15633.9|15634|15632|11
1641872480000|2022-01-11 03:41:20|15634.6|15632.6|15634.6|15632.6|15634.8|15632.8|15634.6|15632.6|0
1641872490000|2022-01-11 03:41:30|15634.5|15632.5|15634.8|15632.8|15635.1|15633.1|15634.4|15632.4|0
1641872500000|2022-01-11 03:41:40|15634.9|15632.9|15635|15633|15635|15633|15634.9|15632.9|0
1641872510000|2022-01-11 03:41:50|15635.1|15633.1|15636.4|15634.4|15636.4|15634.4|15635|15633|3
1641872520000|2022-01-11 03:42:00|15636.3|15634.3|15636.3|15634.3|15636.5|15634.5|15635.8|15633.8|5
1641872530000|2022-01-11 03:42:10|15635.4|15633.4|15636.1|15634.1|15636.3|15634.3|15635.4|15633.4|10
1641872540000|2022-01-11 03:42:20|15636.5|15634.5|15637|15635|15637.1|15635.1|15636.5|15634.5|18
1641872550000|2022-01-11 03:42:30|15637.1|15635.1|15636.6|15634.6|15637.1|15635.1|15636.6|15634.6|4
1641872560000|2022-01-11 03:42:40|15636.8|15634.8|15638.8|15636.8|15639.3|15637.3|15636.8|15634.8|13
1641872570000|2022-01-11 03:42:50|15638.9|15636.9|15638.6|15636.6|15639.3|15637.3|15638.3|15636.3|19
1641872580000|2022-01-11 03:43:00|15638.8|15636.8|15638|15636|15638.8|15636.8|15638|15636|5
1641872590000|2022-01-11 03:43:10|15638.1|15636.1|15638.3|15636.3|15638.6|15636.6|15638.1|15636.1|1
1641872600000|2022-01-11 03:43:20|15638.4|15636.4|15638.6|15636.6|15638.9|15636.9|15638|15636|20
1641872610000|2022-01-11 03:43:30|15638.8|15636.8|15637.9|15635.9|15639|15637|15637.8|15635.8|4
1641872620000|2022-01-11 03:43:40|15638|15636|15637.5|15635.5|15638.3|15636.3|15637.4|15635.4|13
1641872630000|2022-01-11 03:43:50|15637.4|15635.4|15635.9|15633.9|15637.4|15635.4|15635.9|15633.9|14
1641872640000|2022-01-11 03:44:00|15636|15634|15636.3|15634.3|15636.4|15634.4|15636|15634|8
1641872650000|2022-01-11 03:44:10|15635.8|15633.8|15634.8|15632.8|15635.8|15633.8|15634.8|15632.8|14
1641872660000|2022-01-11 03:44:20|15634.5|15632.5|15635.5|15633.5|15635.5|15633.5|15634.5|15632.5|1
1641872670000|2022-01-11 03:44:30|15635.1|15633.1|15636.5|15634.5|15636.5|15634.5|15635.1|15633.1|4
1641872680000|2022-01-11 03:44:40|15636.4|15634.4|15636.3|15634.3|15636.5|15634.5|15636|15634|5
1641872690000|2022-01-11 03:44:50|15636.1|15634.1|15635.5|15633.5|15636.1|15634.1|15635.5|15633.5|2
1641872700000|2022-01-11 03:45:00|15635.3|15633.3|15634|15632|15636|15634|15633.5|15631.5|11
1641872710000|2022-01-11 03:45:10|15633.9|15631.9|15633.1|15631.1|15633.9|15631.9|15632.9|15630.9|3
1641872720000|2022-01-11 03:45:20|15633|15631|15634|15632|15634|15632|15632.3|15630.3|11
1641872730000|2022-01-11 03:45:30|15634.3|15632.3|15634.4|15632.4|15634.6|15632.6|15633.9|15631.9|3
1641872740000|2022-01-11 03:45:40|15634.3|15632.3|15634.3|15632.3|15634.3|15632.3|15634|15632|4
1641872750000|2022-01-11 03:45:50|15634.4|15632.4|15634|15632|15634.5|15632.5|15633.9|15631.9|1
1641872760000|2022-01-11 03:46:00|15633.9|15631.9|15631.8|15629.8|15634|15632|15631.8|15629.8|11
1641872770000|2022-01-11 03:46:10|15631.9|15629.9|15632.4|15630.4|15632.9|15630.9|15631.9|15629.9|1
1641872780000|2022-01-11 03:46:20|15632.3|15630.3|15632.5|15630.5|15632.5|15630.5|15632.1|15630.1|1
1641872790000|2022-01-11 03:46:30|15632.8|15630.8|15633|15631|15633.4|15631.4|15632.8|15630.8|5
1641872800000|2022-01-11 03:46:40|15632.8|15630.8|15633.6|15631.6|15633.9|15631.9|15632.8|15630.8|2
1641872810000|2022-01-11 03:46:50|15633.1|15631.1|15632.6|15630.6|15633.1|15631.1|15632.3|15630.3|1
1641872820000|2022-01-11 03:47:00|15632.5|15630.5|15631.5|15629.5|15632.5|15630.5|15630.5|15628.5|30
1641872830000|2022-01-11 03:47:10|15631.4|15629.4|15627.6|15625.6|15631.4|15629.4|15627.4|15625.4|36
1641872840000|2022-01-11 03:47:20|15628|15626|15628.3|15626.3|15628.5|15626.5|15627.6|15625.6|12
1641872850000|2022-01-11 03:47:30|15628.4|15626.4|15628.3|15626.3|15628.6|15626.6|15627.4|15625.4|16
1641872860000|2022-01-11 03:47:40|15628.5|15626.5|15629.4|15627.4|15630.1|15628.1|15628.5|15626.5|19
1641872870000|2022-01-11 03:47:50|15629.5|15627.5|15629.8|15627.8|15630.3|15628.3|15629.5|15627.5|1
1641872880000|2022-01-11 03:48:00|15629.9|15627.9|15630.8|15628.8|15630.8|15628.8|15629.8|15627.8|11
1641872890000|2022-01-11 03:48:10|15631.1|15629.1|15630.1|15628.1|15631.1|15629.1|15630.1|15628.1|3
1641872900000|2022-01-11 03:48:20|15630.5|15628.5|15630.3|15628.3|15630.5|15628.5|15629.9|15627.9|4
1641872910000|2022-01-11 03:48:30|15630.4|15628.4|15630.3|15628.3|15630.4|15628.4|15630.3|15628.3|0
1641872920000|2022-01-11 03:48:40|15630.6|15628.6|15631.5|15629.5|15631.8|15629.8|15630.6|15628.6|6
1641872930000|2022-01-11 03:48:50|15631.4|15629.4|15631.6|15629.6|15631.8|15629.8|15631.4|15629.4|3
1641872940000|2022-01-11 03:49:00|15631.8|15629.8|15631.5|15629.5|15631.8|15629.8|15631|15629|5
1641872950000|2022-01-11 03:49:10|15631.4|15629.4|15631|15629|15631.4|15629.4|15631|15629|1
1641872960000|2022-01-11 03:49:20|15631.1|15629.1|15631.1|15629.1|15631.1|15629.1|15631|15629|0
1641872970000|2022-01-11 03:49:30|15631.3|15629.3|15631.1|15629.1|15632|15630|15631|15629|10
1641872980000|2022-01-11 03:49:40|15631|15629|15631|15629|15631.1|15629.1|15630.8|15628.8|2
1641872990000|2022-01-11 03:49:50|15631.1|15629.1|15632|15630|15632.5|15630.5|15631.1|15629.1|3
1641873000000|2022-01-11 03:50:00|15632.1|15630.1|15632.5|15630.5|15632.9|15630.9|15632|15630|8
1641873010000|2022-01-11 03:50:10|15632.6|15630.6|15632.6|15630.6|15632.8|15630.8|15632.3|15630.3|1
1641873020000|2022-01-11 03:50:20|15632.8|15630.8|15632.6|15630.6|15632.8|15630.8|15632.3|15630.3|2
1641873030000|2022-01-11 03:50:30|15632.8|15630.8|15632.6|15630.6|15632.8|15630.8|15632.3|15630.3|1
1641873040000|2022-01-11 03:50:40|15632.8|15630.8|15632.6|15630.6|15632.9|15630.9|15632.3|15630.3|1
1641873050000|2022-01-11 03:50:50|15632.8|15630.8|15632.5|15630.5|15633|15631|15632.3|15630.3|5
1641873060000|2022-01-11 03:51:00|15632.4|15630.4|15630|15628|15632.5|15630.5|15629.8|15627.8|5
1641873070000|2022-01-11 03:51:10|15629.8|15627.8|15630|15628|15630|15628|15629.5|15627.5|3
1641873080000|2022-01-11 03:51:20|15628.1|15626.1|15628.3|15626.3|15628.4|15626.4|15628|15626|22
1641873090000|2022-01-11 03:51:30|15628.5|15626.5|15626.3|15624.3|15628.5|15626.5|15626.1|15624.1|35
1641873100000|2022-01-11 03:51:40|15626.4|15624.4|15626.6|15624.6|15627.5|15625.5|15626.4|15624.4|16
1641873110000|2022-01-11 03:51:50|15626.5|15624.5|15627.1|15625.1|15627.5|15625.5|15626.5|15624.5|7
1641873120000|2022-01-11 03:52:00|15627.3|15625.3|15627.6|15625.6|15627.6|15625.6|15627.3|15625.3|2
1641873130000|2022-01-11 03:52:10|15627.5|15625.5|15626.5|15624.5|15627.5|15625.5|15626.3|15624.3|12
1641873140000|2022-01-11 03:52:20|15626.4|15624.4|15625.5|15623.5|15626.4|15624.4|15625.5|15623.5|1
1641873150000|2022-01-11 03:52:30|15625.6|15623.6|15626.1|15624.1|15627.1|15625.1|15625.1|15623.1|18
1641873160000|2022-01-11 03:52:40|15626|15624|15625.8|15623.8|15626.1|15624.1|15625.3|15623.3|4
1641873170000|2022-01-11 03:52:50|15625.9|15623.9|15626.1|15624.1|15626.8|15624.8|15625.9|15623.9|3
1641873180000|2022-01-11 03:53:00|15626|15624|15625|15623|15626|15624|15625|15623|16
1641873190000|2022-01-11 03:53:10|15624.3|15622.3|15620.8|15618.8|15624.5|15622.5|15620.8|15618.8|67
1641873200000|2022-01-11 03:53:20|15620.9|15618.9|15619.9|15617.9|15621.1|15619.1|15619.6|15617.6|37
1641873210000|2022-01-11 03:53:30|15620|15618|15622|15620|15622|15620|15620|15618|25
1641873220000|2022-01-11 03:53:40|15621.6|15619.6|15621.5|15619.5|15621.8|15619.8|15621.1|15619.1|4
1641873230000|2022-01-11 03:53:50|15621.1|15619.1|15618.4|15616.4|15621.6|15619.6|15618.3|15616.3|32
1641873240000|2022-01-11 03:54:00|15618.5|15616.5|15617.4|15615.4|15618.5|15616.5|15616.6|15614.6|49
1641873250000|2022-01-11 03:54:10|15616.9|15614.9|15617.3|15615.3|15617.5|15615.5|15616.8|15614.8|11
1641873260000|2022-01-11 03:54:20|15617.4|15615.4|15618.4|15616.4|15618.5|15616.5|15617.4|15615.4|13
1641873270000|2022-01-11 03:54:30|15618.5|15616.5|15617.5|15615.5|15618.5|15616.5|15617|15615|11
1641873280000|2022-01-11 03:54:40|15617.3|15615.3|15617|15615|15617.4|15615.4|15616.5|15614.5|7
1641873290000|2022-01-11 03:54:50|15616.9|15614.9|15615.5|15613.5|15616.9|15614.9|15615.5|15613.5|15
1641873300000|2022-01-11 03:55:00|15615.8|15613.8|15618.5|15616.5|15618.6|15616.6|15615.6|15613.6|18
1641873310000|2022-01-11 03:55:10|15618.6|15616.6|15621.3|15619.3|15621.3|15619.3|15618.6|15616.6|22
1641873320000|2022-01-11 03:55:20|15621.4|15619.4|15621|15619|15621.4|15619.4|15620.3|15618.3|21
1641873330000|2022-01-11 03:55:30|15621.1|15619.1|15621.8|15619.8|15623.4|15621.4|15620.9|15618.9|25
1641873340000|2022-01-11 03:55:40|15621.1|15619.1|15621.4|15619.4|15621.9|15619.9|15621.1|15619.1|2
1641873350000|2022-01-11 03:55:50|15621.5|15619.5|15621.6|15619.6|15621.6|15619.6|15621.1|15619.1|1
1641873360000|2022-01-11 03:56:00|15621.4|15619.4|15619.3|15617.3|15621.6|15619.6|15618.9|15616.9|23
1641873370000|2022-01-11 03:56:10|15619|15617|15619|15617|15619.1|15617.1|15618.3|15616.3|5
1641873380000|2022-01-11 03:56:20|15618.6|15616.6|15618.6|15616.6|15619|15617|15618.6|15616.6|2
1641873390000|2022-01-11 03:56:30|15618.5|15616.5|15618.4|15616.4|15618.5|15616.5|15618.3|15616.3|3
1641873400000|2022-01-11 03:56:40|15618.3|15616.3|15620.4|15618.4|15621.4|15619.4|15618.3|15616.3|11
1641873410000|2022-01-11 03:56:50|15620.1|15618.1|15619|15617|15620.1|15618.1|15618.9|15616.9|5
1641873420000|2022-01-11 03:57:00|15618.9|15616.9|15618.9|15616.9|15619.1|15617.1|15618.1|15616.1|3
1641873430000|2022-01-11 03:57:10|15618.6|15616.6|15618.8|15616.8|15618.9|15616.9|15618.6|15616.6|0
1641873440000|2022-01-11 03:57:20|15618.5|15616.5|15620.1|15618.1|15620.5|15618.5|15618|15616|9
1641873450000|2022-01-11 03:57:30|15620.3|15618.3|15619.9|15617.9|15620.5|15618.5|15619.8|15617.8|1
1641873460000|2022-01-11 03:57:40|15620|15618|15620.5|15618.5|15620.8|15618.8|15620|15618|7
1641873470000|2022-01-11 03:57:50|15620.4|15618.4|15620.3|15618.3|15620.4|15618.4|15619.6|15617.6|6
1641873480000|2022-01-11 03:58:00|15620.4|15618.4|15619.9|15617.9|15620.5|15618.5|15619.6|15617.6|3
1641873490000|2022-01-11 03:58:10|15619.6|15617.6|15618.8|15616.8|15619.8|15617.8|15618.4|15616.4|16
1641873500000|2022-01-11 03:58:20|15618.9|15616.9|15619.4|15617.4|15619.5|15617.5|15618.9|15616.9|1
1641873510000|2022-01-11 03:58:30|15619.5|15617.5|15620.9|15618.9|15621|15619|15619.5|15617.5|4
1641873520000|2022-01-11 03:58:40|15621|15619|15620.1|15618.1|15621.5|15619.5|15620.1|15618.1|6
1641873530000|2022-01-11 03:58:50|15620.3|15618.3|15620.4|15618.4|15620.6|15618.6|15620.1|15618.1|1
1641873540000|2022-01-11 03:59:00|15620.3|15618.3|15620.6|15618.6|15620.6|15618.6|15620.1|15618.1|0
1641873550000|2022-01-11 03:59:10|15620.4|15618.4|15621.5|15619.5|15621.5|15619.5|15620.1|15618.1|0
1641873560000|2022-01-11 03:59:20|15621.4|15619.4|15621.9|15619.9|15621.9|15619.9|15621.4|15619.4|2
1641873570000|2022-01-11 03:59:30|15622|15620|15621.5|15619.5|15622.4|15620.4|15621.4|15619.4|9
1641873580000|2022-01-11 03:59:40|15621.4|15619.4|15621.5|15619.5|15621.8|15619.8|15620.8|15618.8|1
1641873590000|2022-01-11 03:59:50|15620.8|15618.8|15621.4|15619.4|15621.5|15619.5|15620.8|15618.8|2
1641873600000|2022-01-11 04:00:00|15621.1|15619.1|15621.4|15619.4|15621.5|15619.5|15620.9|15618.9|9
1641873610000|2022-01-11 04:00:10|15621.5|15619.5|15621|15619|15621.5|15619.5|15620.8|15618.8|3
1641873620000|2022-01-11 04:00:20|15620.9|15618.9|15619.5|15617.5|15620.9|15618.9|15619.5|15617.5|8
1641873630000|2022-01-11 04:00:30|15619.9|15617.9|15619.1|15617.1|15619.9|15617.9|15618.4|15616.4|19
1641873640000|2022-01-11 04:00:40|15619|15617|15618.9|15616.9|15619.3|15617.3|15618.5|15616.5|4
1641873650000|2022-01-11 04:00:50|15619|15617|15618.4|15616.4|15619.3|15617.3|15618.3|15616.3|6
1641873660000|2022-01-11 04:01:00|15618.5|15616.5|15618.3|15616.3|15618.6|15616.6|15618.3|15616.3|3
1641873670000|2022-01-11 04:01:10|15617.3|15615.3|15617.8|15615.8|15617.9|15615.9|15616.9|15614.9|11
1641873680000|2022-01-11 04:01:20|15617.5|15615.5|15618.6|15616.6|15618.6|15616.6|15617.5|15615.5|4
1641873690000|2022-01-11 04:01:30|15618.5|15616.5|15619.6|15617.6|15619.6|15617.6|15618.4|15616.4|4
1641873700000|2022-01-11 04:01:40|15619.8|15617.8|15621.3|15619.3|15621.3|15619.3|15619.8|15617.8|15
1641873710000|2022-01-11 04:01:50|15621.1|15619.1|15621.6|15619.6|15621.6|15619.6|15620.8|15618.8|5
1641873720000|2022-01-11 04:02:00|15621.8|15619.8|15622.3|15620.3|15622.6|15620.6|15621.5|15619.5|15
1641873730000|2022-01-11 04:02:10|15622.1|15620.1|15621.1|15619.1|15622.3|15620.3|15621.1|15619.1|2
1641873740000|2022-01-11 04:02:20|15621|15619|15620.9|15618.9|15621.1|15619.1|15620.5|15618.5|5
1641873750000|2022-01-11 04:02:30|15620.8|15618.8|15620.9|15618.9|15621.5|15619.5|15620.8|15618.8|3
1641873760000|2022-01-11 04:02:40|15621|15619|15621.8|15619.8|15622|15620|15620.8|15618.8|2
1641873770000|2022-01-11 04:02:50|15622|15620|15621.9|15619.9|15622|15620|15621.5|15619.5|2
1641873780000|2022-01-11 04:03:00|15622|15620|15621.8|15619.8|15622.6|15620.6|15621.8|15619.8|8
1641873790000|2022-01-11 04:03:10|15622|15620|15622.5|15620.5|15622.5|15620.5|15621.5|15619.5|4
1641873800000|2022-01-11 04:03:20|15622.6|15620.6|15622.4|15620.4|15622.8|15620.8|15622.3|15620.3|4
1641873810000|2022-01-11 04:03:30|15622.6|15620.6|15622.3|15620.3|15622.8|15620.8|15621.9|15619.9|6
1641873820000|2022-01-11 04:03:40|15622.1|15620.1|15622.5|15620.5|15622.8|15620.8|15621.9|15619.9|5
1641873830000|2022-01-11 04:03:50|15622.4|15620.4|15622.3|15620.3|15622.5|15620.5|15622|15620|2
1641873840000|2022-01-11 04:04:00|15622.4|15620.4|15620.8|15618.8|15622.4|15620.4|15620.8|15618.8|7
1641873850000|2022-01-11 04:04:10|15620.6|15618.6|15620.8|15618.8|15621.1|15619.1|15620.4|15618.4|7
1641873860000|2022-01-11 04:04:20|15620.6|15618.6|15620.3|15618.3|15621|15619|15620.3|15618.3|10
1641873870000|2022-01-11 04:04:30|15620.1|15618.1|15619.4|15617.4|15620.1|15618.1|15618.6|15616.6|18
1641873880000|2022-01-11 04:04:40|15619.3|15617.3|15620.5|15618.5|15620.9|15618.9|15619|15617|8
1641873890000|2022-01-11 04:04:50|15620.8|15618.8|15621.5|15619.5|15621.9|15619.9|15620.8|15618.8|8
1641873900000|2022-01-11 04:05:00|15621.6|15619.6|15622|15620|15622.5|15620.5|15621.6|15619.6|5
1641873910000|2022-01-11 04:05:10|15622.3|15620.3|15622.5|15620.5|15622.6|15620.6|15622.3|15620.3|12
1641873920000|2022-01-11 04:05:20|15622|15620|15623.6|15621.6|15624.3|15622.3|15622|15620|31
1641873930000|2022-01-11 04:05:30|15623.8|15621.8|15624.4|15622.4|15624.4|15622.4|15623.8|15621.8|10
1641873940000|2022-01-11 04:05:40|15624.1|15622.1|15621|15619|15624.4|15622.4|15621|15619|42
1641873950000|2022-01-11 04:05:50|15621.1|15619.1|15622.8|15620.8|15622.8|15620.8|15621.1|15619.1|4
1641873960000|2022-01-11 04:06:00|15622.9|15620.9|15623.9|15621.9|15624.1|15622.1|15622.9|15620.9|11
1641873970000|2022-01-11 04:06:10|15624|15622|15625|15623|15625|15623|15623.9|15621.9|12
1641873980000|2022-01-11 04:06:20|15625.1|15623.1|15624.4|15622.4|15625.1|15623.1|15624.4|15622.4|6
1641873990000|2022-01-11 04:06:30|15624.5|15622.5|15623.9|15621.9|15625|15623|15623.9|15621.9|6
1641874000000|2022-01-11 04:06:40|15623.8|15621.8|15623|15621|15623.8|15621.8|15623|15621|1
1641874010000|2022-01-11 04:06:50|15622.3|15620.3|15622.9|15620.9|15623.5|15621.5|15621.8|15619.8|15
1641874020000|2022-01-11 04:07:00|15623|15621|15622.5|15620.5|15623|15621|15622.5|15620.5|1
1641874030000|2022-01-11 04:07:10|15622.4|15620.4|15622.9|15620.9|15622.9|15620.9|15622.4|15620.4|2
1641874040000|2022-01-11 04:07:20|15622.8|15620.8|15622.6|15620.6|15622.8|15620.8|15622.6|15620.6|0
1641874050000|2022-01-11 04:07:30|15622.5|15620.5|15622.8|15620.8|15622.8|15620.8|15622.4|15620.4|0
1641874060000|2022-01-11 04:07:40|15622.1|15620.1|15622|15620|15622.1|15620.1|15622|15620|3
1641874070000|2022-01-11 04:07:50|15621.9|15619.9|15619.4|15617.4|15621.9|15619.9|15619.4|15617.4|12
1641874080000|2022-01-11 04:08:00|15619.5|15617.5|15620.3|15618.3|15621|15619|15619.4|15617.4|7
1641874090000|2022-01-11 04:08:10|15620.4|15618.4|15619.5|15617.5|15620.6|15618.6|15619.5|15617.5|4
1641874100000|2022-01-11 04:08:20|15619.4|15617.4|15619.4|15617.4|15619.4|15617.4|15619.4|15617.4|0
1641874110000|2022-01-11 04:08:30|15619.8|15617.8|15620|15618|15620|15618|15619.6|15617.6|2
1641874120000|2022-01-11 04:08:40|15620.1|15618.1|15621|15619|15621.1|15619.1|15620.1|15618.1|5
1641874130000|2022-01-11 04:08:50|15620.9|15618.9|15620.1|15618.1|15620.9|15618.9|15620.1|15618.1|1
1641874140000|2022-01-11 04:09:00|15620.3|15618.3|15620.5|15618.5|15620.5|15618.5|15620.3|15618.3|1
1641874150000|2022-01-11 04:09:10|15620.4|15618.4|15618.8|15616.8|15620.4|15618.4|15618.3|15616.3|13
1641874160000|2022-01-11 04:09:20|15618.4|15616.4|15616.8|15614.8|15618.5|15616.5|15616.8|15614.8|24
1641874170000|2022-01-11 04:09:30|15616.6|15614.6|15615.1|15613.1|15617.1|15615.1|15615.1|15613.1|37
1641874180000|2022-01-11 04:09:40|15615|15613|15616.1|15614.1|15617|15615|15614.9|15612.9|28
1641874190000|2022-01-11 04:09:50|15615.6|15613.6|15615.8|15613.8|15616|15614|15615.5|15613.5|7
1641874200000|2022-01-11 04:10:00|15614.8|15612.8|15616.5|15614.5|15617|15615|15611.4|15609.4|74
1641874210000|2022-01-11 04:10:10|15616.6|15614.6|15616.3|15614.3|15617.3|15615.3|15614.8|15612.8|49
1641874220000|2022-01-11 04:10:20|15616.1|15614.1|15611.3|15609.3|15616.3|15614.3|15610.9|15608.9|45
1641874230000|2022-01-11 04:10:30|15611.1|15609.1|15610.8|15608.8|15612|15610|15610.8|15608.8|17
1641874240000|2022-01-11 04:10:40|15610.9|15608.9|15610|15608|15611.4|15609.4|15610|15608|11
1641874250000|2022-01-11 04:10:50|15609.9|15607.9|15610.9|15608.9|15610.9|15608.9|15609.8|15607.8|7
1641874260000|2022-01-11 04:11:00|15610.8|15608.8|15609.8|15607.8|15611.1|15609.1|15609.8|15607.8|7
1641874270000|2022-01-11 04:11:10|15609.6|15607.6|15607.6|15605.6|15609.9|15607.9|15607.5|15605.5|49
1641874280000|2022-01-11 04:11:20|15608.1|15606.1|15608.8|15606.8|15609.3|15607.3|15608.1|15606.1|15
1641874290000|2022-01-11 04:11:30|15608.6|15606.6|15607.5|15605.5|15608.6|15606.6|15607.5|15605.5|10
1641874300000|2022-01-11 04:11:40|15607|15605|15604.3|15602.3|15607.1|15605.1|15604.3|15602.3|29
1641874310000|2022-01-11 04:11:50|15604.4|15602.4|15607|15605|15608.6|15606.6|15604.3|15602.3|53
1641874320000|2022-01-11 04:12:00|15606.8|15604.8|15608.5|15606.5|15608.5|15606.5|15606.3|15604.3|26
1641874330000|2022-01-11 04:12:10|15608.4|15606.4|15607.4|15605.4|15608.4|15606.4|15606.9|15604.9|16
1641874340000|2022-01-11 04:12:20|15607.3|15605.3|15606.5|15604.5|15607.3|15605.3|15606.5|15604.5|4
1641874350000|2022-01-11 04:12:30|15606.6|15604.6|15608.9|15606.9|15608.9|15606.9|15606.6|15604.6|18
1641874360000|2022-01-11 04:12:40|15609|15607|15608.6|15606.6|15609|15607|15608.5|15606.5|3
1641874370000|2022-01-11 04:12:50|15608.8|15606.8|15610.3|15608.3|15610.4|15608.4|15608.8|15606.8|12
1641874380000|2022-01-11 04:13:00|15610.1|15608.1|15610.8|15608.8|15611.1|15609.1|15609.6|15607.6|19
1641874390000|2022-01-11 04:13:10|15611|15609|15611.3|15609.3|15611.5|15609.5|15610.8|15608.8|23
1641874400000|2022-01-11 04:13:20|15611.4|15609.4|15610.9|15608.9|15611.5|15609.5|15609.9|15607.9|26
1641874410000|2022-01-11 04:13:30|15610|15608|15608.3|15606.3|15610|15608|15607.8|15605.8|11
1641874420000|2022-01-11 04:13:40|15608.1|15606.1|15608|15606|15608.4|15606.4|15608|15606|2
1641874430000|2022-01-11 04:13:50|15608.1|15606.1|15608.5|15606.5|15609.5|15607.5|15608|15606|7
1641874440000|2022-01-11 04:14:00|15608.4|15606.4|15606.3|15604.3|15608.4|15606.4|15606.3|15604.3|21
1641874450000|2022-01-11 04:14:10|15606.4|15604.4|15606.8|15604.8|15608.1|15606.1|15605.4|15603.4|40
1641874460000|2022-01-11 04:14:20|15606.6|15604.6|15606|15604|15606.6|15604.6|15605.1|15603.1|21
1641874470000|2022-01-11 04:14:30|15605.9|15603.9|15607.4|15605.4|15607.4|15605.4|15605.4|15603.4|20
1641874480000|2022-01-11 04:14:40|15607.6|15605.6|15608.8|15606.8|15608.8|15606.8|15607.6|15605.6|6
1641874490000|2022-01-11 04:14:50|15608.6|15606.6|15608.5|15606.5|15609.1|15607.1|15608.1|15606.1|2
1641874500000|2022-01-11 04:15:00|15608.4|15606.4|15609.1|15607.1|15609.6|15607.6|15608.4|15606.4|5
1641874510000|2022-01-11 04:15:10|15609.3|15607.3|15611.4|15609.4|15611.5|15609.5|15609.1|15607.1|26
1641874520000|2022-01-11 04:15:20|15611.5|15609.5|15612.8|15610.8|15613.3|15611.3|15610.9|15608.9|38
1641874530000|2022-01-11 04:15:30|15612.6|15610.6|15610.5|15608.5|15612.6|15610.6|15610.5|15608.5|33
1641874540000|2022-01-11 04:15:40|15611|15609|15610.8|15608.8|15611|15609|15610.3|15608.3|6
1641874550000|2022-01-11 04:15:50|15610.6|15608.6|15611.5|15609.5|15611.5|15609.5|15610.3|15608.3|3
1641874560000|2022-01-11 04:16:00|15611.3|15609.3|15611.5|15609.5|15612|15610|15609.8|15607.8|29
1641874570000|2022-01-11 04:16:10|15611.4|15609.4|15610|15608|15611.4|15609.4|15609.6|15607.6|8
1641874580000|2022-01-11 04:16:20|15610.9|15608.9|15610.8|15608.8|15611.1|15609.1|15610.5|15608.5|26
1641874590000|2022-01-11 04:16:30|15610|15608|15613.4|15611.4|15614.1|15612.1|15610|15608|37
1641874600000|2022-01-11 04:16:40|15613.5|15611.5|15612.8|15610.8|15614.5|15612.5|15612.6|15610.6|32
1641874610000|2022-01-11 04:16:50|15613|15611|15610.4|15608.4|15614|15612|15609.9|15607.9|36
1641874620000|2022-01-11 04:17:00|15610.5|15608.5|15610.5|15608.5|15610.8|15608.8|15610.4|15608.4|4
1641874630000|2022-01-11 04:17:10|15610.4|15608.4|15608.9|15606.9|15610.4|15608.4|15608.6|15606.6|14
1641874640000|2022-01-11 04:17:20|15609|15607|15612.6|15610.6|15612.6|15610.6|15608.9|15606.9|9
1641874650000|2022-01-11 04:17:30|15612.8|15610.8|15612.5|15610.5|15613.8|15611.8|15611.9|15609.9|5
1641874660000|2022-01-11 04:17:40|15612.4|15610.4|15613.3|15611.3|15613.5|15611.5|15612.3|15610.3|16
1641874670000|2022-01-11 04:17:50|15613.1|15611.1|15613.8|15611.8|15614|15612|15612.8|15610.8|10
1641874680000|2022-01-11 04:18:00|15613.9|15611.9|15613.9|15611.9|15614.4|15612.4|15613.5|15611.5|25
1641874690000|2022-01-11 04:18:10|15614|15612|15612.9|15610.9|15614.4|15612.4|15612.6|15610.6|12
1641874700000|2022-01-11 04:18:20|15612.8|15610.8|15613.4|15611.4|15613.4|15611.4|15612.6|15610.6|4
1641874710000|2022-01-11 04:18:30|15613.3|15611.3|15613.3|15611.3|15613.6|15611.6|15612.9|15610.9|3
1641874720000|2022-01-11 04:18:40|15612.9|15610.9|15613.6|15611.6|15613.9|15611.9|15612.9|15610.9|2
1641874730000|2022-01-11 04:18:50|15613.5|15611.5|15614|15612|15614|15612|15613.4|15611.4|2
1641874740000|2022-01-11 04:19:00|15613.5|15611.5|15613.5|15611.5|15614.1|15612.1|15613.5|15611.5|1
1641874750000|2022-01-11 04:19:10|15613.4|15611.4|15613.8|15611.8|15614.1|15612.1|15613.4|15611.4|0
1641874760000|2022-01-11 04:19:20|15613.9|15611.9|15613.9|15611.9|15614.1|15612.1|15613.6|15611.6|3
1641874770000|2022-01-11 04:19:30|15614|15612|15611.3|15609.3|15614|15612|15611|15609|23
1641874780000|2022-01-11 04:19:40|15611.1|15609.1|15610.9|15608.9|15611.1|15609.1|15609.8|15607.8|8
1641874790000|2022-01-11 04:19:50|15611|15609|15610.9|15608.9|15612.1|15610.1|15610.5|15608.5|3
1641874800000|2022-01-11 04:20:00|15610.8|15608.8|15609.4|15607.4|15611|15609|15609.1|15607.1|11
1641874810000|2022-01-11 04:20:10|15609.3|15607.3|15609.9|15607.9|15611.3|15609.3|15608.8|15606.8|23
1641874820000|2022-01-11 04:20:20|15610|15608|15612|15610|15612.3|15610.3|15610|15608|22
1641874830000|2022-01-11 04:20:30|15612.1|15610.1|15613.5|15611.5|15613.8|15611.8|15611.9|15609.9|17
1641874840000|2022-01-11 04:20:40|15613.6|15611.6|15612.4|15610.4|15614|15612|15611.3|15609.3|27
1641874850000|2022-01-11 04:20:50|15612.5|15610.5|15613.3|15611.3|15614|15612|15612.5|15610.5|29
1641874860000|2022-01-11 04:21:00|15613.4|15611.4|15610.5|15608.5|15613.5|15611.5|15610.3|15608.3|15
1641874870000|2022-01-11 04:21:10|15610.6|15608.6|15609.5|15607.5|15611|15609|15609.1|15607.1|18
1641874880000|2022-01-11 04:21:20|15609.4|15607.4|15608.9|15606.9|15609.5|15607.5|15607.9|15605.9|22
1641874890000|2022-01-11 04:21:30|15609|15607|15608.9|15606.9|15609.3|15607.3|15606.5|15604.5|35
1641874900000|2022-01-11 04:21:40|15609|15607|15607.4|15605.4|15609|15607|15606.6|15604.6|25
1641874910000|2022-01-11 04:21:50|15607.1|15605.1|15607.1|15605.1|15607.4|15605.4|15606.9|15604.9|3
1641874920000|2022-01-11 04:22:00|15607|15605|15607.6|15605.6|15608|15606|15607|15605|7
1641874930000|2022-01-11 04:22:10|15607.9|15605.9|15607.5|15605.5|15608.4|15606.4|15606.8|15604.8|6
1641874940000|2022-01-11 04:22:20|15607.6|15605.6|15608.4|15606.4|15608.9|15606.9|15607.6|15605.6|12
1641874950000|2022-01-11 04:22:30|15608.5|15606.5|15609|15607|15609|15607|15608.4|15606.4|0
1641874960000|2022-01-11 04:22:40|15609.1|15607.1|15610.8|15608.8|15610.8|15608.8|15609.1|15607.1|4
1641874970000|2022-01-11 04:22:50|15610.9|15608.9|15610.5|15608.5|15610.9|15608.9|15610|15608|10
1641874980000|2022-01-11 04:23:00|15610.4|15608.4|15610.9|15608.9|15611|15609|15610.4|15608.4|5
1641874990000|2022-01-11 04:23:10|15610.6|15608.6|15611.1|15609.1|15611.1|15609.1|15610.6|15608.6|5
1641875000000|2022-01-11 04:23:20|15611|15609|15610.5|15608.5|15611.3|15609.3|15610.3|15608.3|2
1641875010000|2022-01-11 04:23:30|15610.6|15608.6|15610.1|15608.1|15610.9|15608.9|15610|15608|5
1641875020000|2022-01-11 04:23:40|15610.3|15608.3|15609.3|15607.3|15610.3|15608.3|15609.3|15607.3|5
1641875030000|2022-01-11 04:23:50|15609.4|15607.4|15608.1|15606.1|15609.4|15607.4|15608.1|15606.1|6
1641875040000|2022-01-11 04:24:00|15608.3|15606.3|15607.3|15605.3|15608.3|15606.3|15606.5|15604.5|19
1641875050000|2022-01-11 04:24:10|15607.1|15605.1|15607.9|15605.9|15608.8|15606.8|15606.6|15604.6|14
1641875060000|2022-01-11 04:24:20|15608|15606|15608.8|15606.8|15608.8|15606.8|15607.9|15605.9|5
1641875070000|2022-01-11 04:24:30|15609.3|15607.3|15610.1|15608.1|15610.3|15608.3|15609.3|15607.3|11
1641875080000|2022-01-11 04:24:40|15609|15607|15610.5|15608.5|15610.6|15608.6|15609|15607|21
1641875090000|2022-01-11 04:24:50|15610.8|15608.8|15608.5|15606.5|15611|15609|15608.1|15606.1|38
1641875100000|2022-01-11 04:25:00|15608.1|15606.1|15606.8|15604.8|15608.9|15606.9|15606.5|15604.5|20
1641875110000|2022-01-11 04:25:10|15606.6|15604.6|15606.3|15604.3|15607.5|15605.5|15606.3|15604.3|13
1641875120000|2022-01-11 04:25:20|15606.1|15604.1|15608.9|15606.9|15609.3|15607.3|15605.9|15603.9|32
1641875130000|2022-01-11 04:25:30|15609|15607|15608.6|15606.6|15609.3|15607.3|15608.6|15606.6|3
1641875140000|2022-01-11 04:25:40|15608.8|15606.8|15609.4|15607.4|15609.9|15607.9|15608.8|15606.8|8
1641875150000|2022-01-11 04:25:50|15609.6|15607.6|15609.8|15607.8|15610|15608|15609.6|15607.6|0
1641875160000|2022-01-11 04:26:00|15610|15608|15609.4|15607.4|15610|15608|15609.4|15607.4|4
1641875170000|2022-01-11 04:26:10|15609.3|15607.3|15607.5|15605.5|15609.4|15607.4|15607.5|15605.5|8
1641875180000|2022-01-11 04:26:20|15607.1|15605.1|15608.5|15606.5|15608.5|15606.5|15607.1|15605.1|3
1641875190000|2022-01-11 04:26:30|15608.4|15606.4|15608.1|15606.1|15608.4|15606.4|15607.5|15605.5|3
1641875200000|2022-01-11 04:26:40|15608.6|15606.6|15609|15607|15609.5|15607.5|15608.6|15606.6|0
1641875210000|2022-01-11 04:26:50|15608.9|15606.9|15608.9|15606.9|15608.9|15606.9|15608.9|15606.9|1
1641875220000|2022-01-11 04:27:00|15608.6|15606.6|15609.1|15607.1|15609.4|15607.4|15608.6|15606.6|4
1641875230000|2022-01-11 04:27:10|15609.3|15607.3|15608.8|15606.8|15609.8|15607.8|15608.4|15606.4|2
1641875240000|2022-01-11 04:27:20|15608.9|15606.9|15609.1|15607.1|15609.1|15607.1|15608.5|15606.5|1
1641875250000|2022-01-11 04:27:30|15609|15607|15609.3|15607.3|15609.4|15607.4|15608.9|15606.9|2
1641875260000|2022-01-11 04:27:40|15609.1|15607.1|15609.5|15607.5|15609.5|15607.5|15609.1|15607.1|1
1641875270000|2022-01-11 04:27:50|15609.4|15607.4|15609.5|15607.5|15609.5|15607.5|15609.3|15607.3|1
1641875280000|2022-01-11 04:28:00|15609.3|15607.3|15609.9|15607.9|15610.1|15608.1|15609.3|15607.3|5
1641875290000|2022-01-11 04:28:10|15609.8|15607.8|15609.9|15607.9|15610.6|15608.6|15609.8|15607.8|8
1641875300000|2022-01-11 04:28:20|15610|15608|15610.1|15608.1|15610.5|15608.5|15609.8|15607.8|2
1641875310000|2022-01-11 04:28:30|15609.8|15607.8|15609.6|15607.6|15609.8|15607.8|15609.6|15607.6|1
1641875320000|2022-01-11 04:28:40|15609.5|15607.5|15609.8|15607.8|15609.8|15607.8|15609.3|15607.3|0
1641875330000|2022-01-11 04:28:50|15609.6|15607.6|15609.6|15607.6|15609.8|15607.8|15609.4|15607.4|0
1641875340000|2022-01-11 04:29:00|15609.5|15607.5|15609|15607|15609.6|15607.6|15608.9|15606.9|0
1641875350000|2022-01-11 04:29:10|15608.9|15606.9|15608.9|15606.9|15609|15607|15608.9|15606.9|0
1641875360000|2022-01-11 04:29:20|15608.8|15606.8|15608.9|15606.9|15609|15607|15608.8|15606.8|1
1641875380000|2022-01-11 04:29:40|15609|15607|15608.9|15606.9|15609.1|15607.1|15608.9|15606.9|2
1641875390000|2022-01-11 04:29:50|15609|15607|15609|15607|15609|15607|15609|15607|1
1641875400000|2022-01-11 04:30:00|15608.8|15606.8|15608.9|15606.9|15609|15607|15608.8|15606.8|3
1641875410000|2022-01-11 04:30:10|15609|15607|15608|15606|15609.6|15607.6|15607.9|15605.9|26
1641875420000|2022-01-11 04:30:20|15608.3|15606.3|15607.3|15605.3|15608.6|15606.6|15607.3|15605.3|9
1641875430000|2022-01-11 04:30:30|15607.4|15605.4|15607.3|15605.3|15608.1|15606.1|15607.3|15605.3|10
1641875440000|2022-01-11 04:30:40|15607|15605|15606.1|15604.1|15607.3|15605.3|15606|15604|22
1641875450000|2022-01-11 04:30:50|15606|15604|15606.6|15604.6|15606.6|15604.6|15605.5|15603.5|11
1641875460000|2022-01-11 04:31:00|15606.9|15604.9|15607.6|15605.6|15607.6|15605.6|15606.9|15604.9|14
1641875470000|2022-01-11 04:31:10|15607.5|15605.5|15607.4|15605.4|15607.5|15605.5|15607.4|15605.4|1
1641875480000|2022-01-11 04:31:20|15607|15605|15607.6|15605.6|15607.8|15605.8|15606.9|15604.9|10
1641875490000|2022-01-11 04:31:30|15607.5|15605.5|15607|15605|15607.5|15605.5|15606.8|15604.8|3
1641875500000|2022-01-11 04:31:40|15606.9|15604.9|15606.8|15604.8|15606.9|15604.9|15606.5|15604.5|2
1641875510000|2022-01-11 04:31:50|15607.3|15605.3|15606.3|15604.3|15607.3|15605.3|15606|15604|8
1641875520000|2022-01-11 04:32:00|15606.1|15604.1|15606.9|15604.9|15606.9|15604.9|15606.1|15604.1|4
1641875530000|2022-01-11 04:32:10|15607|15605|15607.3|15605.3|15607.5|15605.5|15607|15605|1
1641875540000|2022-01-11 04:32:20|15607|15605|15607.5|15605.5|15607.5|15605.5|15607|15605|2
1641875550000|2022-01-11 04:32:30|15607.4|15605.4|15607.4|15605.4|15607.5|15605.5|15607|15605|8
1641875560000|2022-01-11 04:32:40|15607.5|15605.5|15607.4|15605.4|15607.6|15605.6|15607.4|15605.4|3
1641875570000|2022-01-11 04:32:50|15607.3|15605.3|15607.3|15605.3|15607.4|15605.4|15607.3|15605.3|0
1641875580000|2022-01-11 04:33:00|15607.1|15605.1|15606.8|15604.8|15607.1|15605.1|15606.8|15604.8|3
1641875590000|2022-01-11 04:33:10|15606.5|15604.5|15606.8|15604.8|15606.9|15604.9|15606.5|15604.5|5
1641875600000|2022-01-11 04:33:20|15607|15605|15607.8|15605.8|15607.9|15605.9|15607|15605|4
1641875610000|2022-01-11 04:33:30|15607.5|15605.5|15607.5|15605.5|15607.6|15605.6|15607.4|15605.4|1
1641875620000|2022-01-11 04:33:40|15607.6|15605.6|15607.9|15605.9|15608|15606|15607.5|15605.5|2
1641875630000|2022-01-11 04:33:50|15607.8|15605.8|15607.9|15605.9|15607.9|15605.9|15607.8|15605.8|0
1641875640000|2022-01-11 04:34:00|15607.8|15605.8|15606.9|15604.9|15608.3|15606.3|15606.8|15604.8|7
1641875650000|2022-01-11 04:34:10|15606.8|15604.8|15607.5|15605.5|15607.9|15605.9|15606.8|15604.8|4
1641875660000|2022-01-11 04:34:20|15607.6|15605.6|15608.3|15606.3|15608.9|15606.9|15607.6|15605.6|9
1641875670000|2022-01-11 04:34:30|15608.4|15606.4|15608.5|15606.5|15608.5|15606.5|15608.1|15606.1|4
1641875680000|2022-01-11 04:34:40|15608.6|15606.6|15608|15606|15609|15607|15608|15606|2
1641875690000|2022-01-11 04:34:50|15607.6|15605.6|15606.5|15604.5|15607.6|15605.6|15606.5|15604.5|6
1641875700000|2022-01-11 04:35:00|15607|15605|15607.6|15605.6|15607.8|15605.8|15607|15605|3
1641875710000|2022-01-11 04:35:10|15607.8|15605.8|15608|15606|15608.1|15606.1|15607.5|15605.5|5
1641875720000|2022-01-11 04:35:20|15607.9|15605.9|15606.8|15604.8|15607.9|15605.9|15606.5|15604.5|6
1641875730000|2022-01-11 04:35:30|15605.3|15603.3|15605.4|15603.4|15605.5|15603.5|15605.1|15603.1|21
1641875740000|2022-01-11 04:35:40|15605.3|15603.3|15605.5|15603.5|15605.5|15603.5|15605.1|15603.1|5
1641875750000|2022-01-11 04:35:50|15605.4|15603.4|15602.9|15600.9|15605.4|15603.4|15602.9|15600.9|56
1641875760000|2022-01-11 04:36:00|15603.1|15601.1|15601.5|15599.5|15603.3|15601.3|15600.8|15598.8|34
1641875770000|2022-01-11 04:36:10|15601.4|15599.4|15597.5|15595.5|15601.5|15599.5|15596.8|15594.8|68
1641875780000|2022-01-11 04:36:20|15598.3|15596.3|15600|15598|15600.3|15598.3|15598.3|15596.3|18
1641875790000|2022-01-11 04:36:30|15599.3|15597.3|15599.1|15597.1|15599.4|15597.4|15598.4|15596.4|9
1641875800000|2022-01-11 04:36:40|15598.9|15596.9|15598.9|15596.9|15599|15597|15598.1|15596.1|5
1641875810000|2022-01-11 04:36:50|15599|15597|15598.4|15596.4|15599.5|15597.5|15598.4|15596.4|14
1641875820000|2022-01-11 04:37:00|15598.5|15596.5|15599.8|15597.8|15599.9|15597.9|15598.5|15596.5|9
1641875830000|2022-01-11 04:37:10|15599.6|15597.6|15600|15598|15600|15598|15599.1|15597.1|10
1641875840000|2022-01-11 04:37:20|15599.9|15597.9|15598.4|15596.4|15600.1|15598.1|15596.4|15594.4|32
1641875850000|2022-01-11 04:37:30|15598.5|15596.5|15602.6|15600.6|15602.6|15600.6|15598.5|15596.5|16
1641875860000|2022-01-11 04:37:40|15602.8|15600.8|15603|15601|15603.9|15601.9|15602.8|15600.8|13
1641875870000|2022-01-11 04:37:50|15603.1|15601.1|15604.3|15602.3|15604.3|15602.3|15603.1|15601.1|20
1641875880000|2022-01-11 04:38:00|15604.4|15602.4|15604.9|15602.9|15604.9|15602.9|15603.8|15601.8|15
1641875890000|2022-01-11 04:38:10|15604.6|15602.6|15606.1|15604.1|15606.1|15604.1|15604.4|15602.4|7
1641875900000|2022-01-11 04:38:20|15605.8|15603.8|15605|15603|15606.4|15604.4|15605|15603|16
1641875910000|2022-01-11 04:38:30|15604.5|15602.5|15605.5|15603.5|15605.5|15603.5|15604.5|15602.5|1
1641875920000|2022-01-11 04:38:40|15606.5|15604.5|15607.3|15605.3|15607.4|15605.4|15605.9|15603.9|31
1641875930000|2022-01-11 04:38:50|15607.1|15605.1|15608|15606|15608.8|15606.8|15606.8|15604.8|18
1641875940000|2022-01-11 04:39:00|15607.9|15605.9|15608.6|15606.6|15608.6|15606.6|15607.9|15605.9|6
1641875950000|2022-01-11 04:39:10|15608.8|15606.8|15607.9|15605.9|15608.8|15606.8|15607.6|15605.6|16
1641875960000|2022-01-11 04:39:20|15608.1|15606.1|15608.1|15606.1|15608.1|15606.1|15607.9|15605.9|4
1641875970000|2022-01-11 04:39:30|15608|15606|15608|15606|15608.5|15606.5|15608|15606|5
1641875980000|2022-01-11 04:39:40|15608.1|15606.1|15607.5|15605.5|15608.1|15606.1|15607.3|15605.3|3
1641875990000|2022-01-11 04:39:50|15607.4|15605.4|15610.3|15608.3|15610.6|15608.6|15607.4|15605.4|16
1641876000000|2022-01-11 04:40:00|15610.1|15608.1|15613|15611|15613.6|15611.6|15610.1|15608.1|32
1641876010000|2022-01-11 04:40:10|15613.4|15611.4|15613|15611|15613.5|15611.5|15612.4|15610.4|9
1641876020000|2022-01-11 04:40:20|15613.1|15611.1|15614.8|15612.8|15615.5|15613.5|15613|15611|36
1641876030000|2022-01-11 04:40:30|15615.5|15613.5|15614.5|15612.5|15615.6|15613.6|15614.4|15612.4|15
1641876040000|2022-01-11 04:40:40|15614.3|15612.3|15612.9|15610.9|15614.8|15612.8|15612.5|15610.5|18
1641876050000|2022-01-11 04:40:50|15613|15611|15613.3|15611.3|15613.5|15611.5|15612.9|15610.9|1
1641876060000|2022-01-11 04:41:00|15613.6|15611.6|15613.9|15611.9|15614.1|15612.1|15611.6|15609.6|26
1641876070000|2022-01-11 04:41:10|15613.6|15611.6|15614.4|15612.4|15614.5|15612.5|15613.6|15611.6|2
1641876080000|2022-01-11 04:41:20|15614|15612|15615|15613|15615.1|15613.1|15614|15612|7
1641876090000|2022-01-11 04:41:30|15615.1|15613.1|15615.3|15613.3|15617.6|15615.6|15614.6|15612.6|36
1641876100000|2022-01-11 04:41:40|15615.1|15613.1|15614.6|15612.6|15615.3|15613.3|15614.1|15612.1|3
1641876110000|2022-01-11 04:41:50|15613.9|15611.9|15614.4|15612.4|15614.8|15612.8|15613.9|15611.9|9
1641876120000|2022-01-11 04:42:00|15614.1|15612.1|15613.4|15611.4|15614.1|15612.1|15613.4|15611.4|0
1641876130000|2022-01-11 04:42:10|15613.6|15611.6|15613.5|15611.5|15614.3|15612.3|15613.5|15611.5|11
1641876140000|2022-01-11 04:42:20|15613.8|15611.8|15614.3|15612.3|15614.3|15612.3|15613.6|15611.6|3
1641876150000|2022-01-11 04:42:30|15613.5|15611.5|15612.9|15610.9|15613.8|15611.8|15612.9|15610.9|8
1641876160000|2022-01-11 04:42:40|15613|15611|15614.4|15612.4|15614.6|15612.6|15613|15611|7
1641876170000|2022-01-11 04:42:50|15614.3|15612.3|15614.5|15612.5|15614.6|15612.6|15614.1|15612.1|1
1641876180000|2022-01-11 04:43:00|15614.4|15612.4|15613.9|15611.9|15614.6|15612.6|15613.9|15611.9|6
1641876190000|2022-01-11 04:43:10|15613.8|15611.8|15615.4|15613.4|15615.4|15613.4|15613.8|15611.8|9
1641876200000|2022-01-11 04:43:20|15615.5|15613.5|15614.5|15612.5|15615.5|15613.5|15614.4|15612.4|2
1641876210000|2022-01-11 04:43:30|15614.6|15612.6|15614.9|15612.9|15615.4|15613.4|15614.5|15612.5|8
1641876220000|2022-01-11 04:43:40|15614.8|15612.8|15614.8|15612.8|15614.8|15612.8|15614.3|15612.3|0
1641876230000|2022-01-11 04:43:50|15614.9|15612.9|15614.9|15612.9|15615.1|15613.1|15614.3|15612.3|5
1641876240000|2022-01-11 04:44:00|15614.8|15612.8|15616.4|15614.4|15616.4|15614.4|15614.8|15612.8|8
1641876250000|2022-01-11 04:44:10|15616.6|15614.6|15616.4|15614.4|15617|15615|15616|15614|12
1641876260000|2022-01-11 04:44:20|15616.3|15614.3|15616.3|15614.3|15617|15615|15616.3|15614.3|8
1641876270000|2022-01-11 04:44:30|15616.4|15614.4|15616.1|15614.1|15616.6|15614.6|15616.1|15614.1|6
1641876280000|2022-01-11 04:44:40|15616|15614|15616.8|15614.8|15616.8|15614.8|15615|15613|11
1641876290000|2022-01-11 04:44:50|15616.6|15614.6|15616.6|15614.6|15617.5|15615.5|15616.6|15614.6|16
1641876300000|2022-01-11 04:45:00|15616.8|15614.8|15616.9|15614.9|15616.9|15614.9|15616.6|15614.6|9
1641876310000|2022-01-11 04:45:10|15615.8|15613.8|15615.6|15613.6|15616.3|15614.3|15615.6|15613.6|4
1641876320000|2022-01-11 04:45:20|15615.9|15613.9|15615.5|15613.5|15616|15614|15615.5|15613.5|3
1641876330000|2022-01-11 04:45:30|15615.4|15613.4|15615|15613|15615.6|15613.6|15615|15613|2
1641876340000|2022-01-11 04:45:40|15614.9|15612.9|15615.4|15613.4|15615.6|15613.6|15614.9|15612.9|2
1641876350000|2022-01-11 04:45:50|15615.5|15613.5|15616.6|15614.6|15617.5|15615.5|15615.5|15613.5|19
1641876360000|2022-01-11 04:46:00|15617.1|15615.1|15615.9|15613.9|15617.4|15615.4|15615.9|15613.9|2
1641876370000|2022-01-11 04:46:10|15615.8|15613.8|15615.4|15613.4|15615.8|15613.8|15615|15613|2
1641876380000|2022-01-11 04:46:20|15615.3|15613.3|15615|15613|15615.3|15613.3|15614.3|15612.3|5
1641876390000|2022-01-11 04:46:30|15614.9|15612.9|15616.4|15614.4|15616.5|15614.5|15614.6|15612.6|3
1641876400000|2022-01-11 04:46:40|15616.3|15614.3|15615.5|15613.5|15616.3|15614.3|15615|15613|3
1641876410000|2022-01-11 04:46:50|15615.6|15613.6|15615.8|15613.8|15615.9|15613.9|15615.6|15613.6|0
1641876420000|2022-01-11 04:47:00|15615.3|15613.3|15615|15613|15615.4|15613.4|15615|15613|5
1641876430000|2022-01-11 04:47:10|15614.9|15612.9|15615.5|15613.5|15615.5|15613.5|15614.8|15612.8|5
1641876440000|2022-01-11 04:47:20|15615.6|15613.6|15616.8|15614.8|15616.8|15614.8|15615.6|15613.6|1
1641876450000|2022-01-11 04:47:30|15616.6|15614.6|15617.3|15615.3|15617.5|15615.5|15616|15614|7
1641876460000|2022-01-11 04:47:40|15617.4|15615.4|15616.6|15614.6|15617.4|15615.4|15616.3|15614.3|0
1641876470000|2022-01-11 04:47:50|15616.4|15614.4|15616.6|15614.6|15616.6|15614.6|15616|15614|2
1641876480000|2022-01-11 04:48:00|15616.5|15614.5|15616|15614|15616.6|15614.6|15616|15614|4
1641876490000|2022-01-11 04:48:10|15615.8|15613.8|15616.4|15614.4|15616.6|15614.6|15615.8|15613.8|3
1641876500000|2022-01-11 04:48:20|15616.5|15614.5|15616.5|15614.5|15617.3|15615.3|15615.9|15613.9|21
1641876510000|2022-01-11 04:48:30|15616.4|15614.4|15616|15614|15616.4|15614.4|15616|15614|0
1641876520000|2022-01-11 04:48:40|15615.9|15613.9|15615.8|15613.8|15615.9|15613.9|15615.8|15613.8|0
1641876530000|2022-01-11 04:48:50|15615.6|15613.6|15615.5|15613.5|15615.6|15613.6|15615.4|15613.4|5
1641876540000|2022-01-11 04:49:00|15615.6|15613.6|15615.5|15613.5|15615.6|15613.6|15615.4|15613.4|0
1641876550000|2022-01-11 04:49:10|15615.6|15613.6|15615.6|15613.6|15616|15614|15615.6|15613.6|1
1641876560000|2022-01-11 04:49:20|15615.8|15613.8|15615.8|15613.8|15616|15614|15615.1|15613.1|8
1641876570000|2022-01-11 04:49:30|15615.9|15613.9|15616.4|15614.4|15616.4|15614.4|15615.6|15613.6|2
1641876580000|2022-01-11 04:49:40|15616.6|15614.6|15618.3|15616.3|15618.3|15616.3|15616.3|15614.3|7
1641876590000|2022-01-11 04:49:50|15617.9|15615.9|15618|15616|15618.1|15616.1|15617.6|15615.6|5
1641876600000|2022-01-11 04:50:00|15617.8|15615.8|15620|15618|15620|15618|15617|15615|43
1641876610000|2022-01-11 04:50:10|15620.3|15618.3|15619.5|15617.5|15620.4|15618.4|15619.5|15617.5|13
1641876620000|2022-01-11 04:50:20|15618.6|15616.6|15618.6|15616.6|15618.6|15616.6|15618.5|15616.5|4
1641876630000|2022-01-11 04:50:30|15618.8|15616.8|15616.9|15614.9|15618.8|15616.8|15616.9|15614.9|15
1641876640000|2022-01-11 04:50:40|15617|15615|15617.9|15615.9|15618|15616|15617|15615|3
1641876650000|2022-01-11 04:50:50|15618|15616|15618.1|15616.1|15618.5|15616.5|15617.8|15615.8|1
1641876660000|2022-01-11 04:51:00|15618.3|15616.3|15618.3|15616.3|15618.6|15616.6|15618|15616|3
1641876670000|2022-01-11 04:51:10|15618.4|15616.4|15619.3|15617.3|15619.5|15617.5|15618.4|15616.4|4
1641876680000|2022-01-11 04:51:20|15619.1|15617.1|15620.1|15618.1|15621|15619|15619.1|15617.1|16
1641876690000|2022-01-11 04:51:30|15620.6|15618.6|15619.9|15617.9|15620.8|15618.8|15619.6|15617.6|5
1641876700000|2022-01-11 04:51:40|15619.8|15617.8|15619.6|15617.6|15620.4|15618.4|15619.6|15617.6|7
1641876710000|2022-01-11 04:51:50|15620.1|15618.1|15619.4|15617.4|15620.3|15618.3|15619.1|15617.1|6
1641876720000|2022-01-11 04:52:00|15619.3|15617.3|15619|15617|15619.5|15617.5|15619|15617|5
1641876730000|2022-01-11 04:52:10|15619.3|15617.3|15619|15617|15619.3|15617.3|15619|15617|2
1641876740000|2022-01-11 04:52:20|15618.9|15616.9|15618.8|15616.8|15619.1|15617.1|15618.1|15616.1|15
1641876750000|2022-01-11 04:52:30|15618.9|15616.9|15618.6|15616.6|15619.5|15617.5|15618.6|15616.6|1
1641876760000|2022-01-11 04:52:40|15618.5|15616.5|15619|15617|15619.1|15617.1|15618.4|15616.4|4
1641876770000|2022-01-11 04:52:50|15618.9|15616.9|15619.5|15617.5|15619.8|15617.8|15618.8|15616.8|2
1641876780000|2022-01-11 04:53:00|15619.6|15617.6|15619.1|15617.1|15619.6|15617.6|15618.8|15616.8|0
1641876790000|2022-01-11 04:53:10|15619.3|15617.3|15618.6|15616.6|15619.4|15617.4|15618.5|15616.5|7
1641876800000|2022-01-11 04:53:20|15618.8|15616.8|15619.9|15617.9|15620.3|15618.3|15618.8|15616.8|5
1641876810000|2022-01-11 04:53:30|15620.3|15618.3|15620.6|15618.6|15620.8|15618.8|15619.9|15617.9|11
1641876820000|2022-01-11 04:53:40|15620.9|15618.9|15619.9|15617.9|15620.9|15618.9|15619.6|15617.6|17
1641876830000|2022-01-11 04:53:50|15619.8|15617.8|15619.3|15617.3|15619.8|15617.8|15619.3|15617.3|6
1641876840000|2022-01-11 04:54:00|15619.4|15617.4|15620.8|15618.8|15621.1|15619.1|15619.4|15617.4|28
1641876850000|2022-01-11 04:54:10|15620.9|15618.9|15618.1|15616.1|15620.9|15618.9|15617.9|15615.9|23
1641876860000|2022-01-11 04:54:20|15618.3|15616.3|15618.1|15616.1|15618.4|15616.4|15617.9|15615.9|4
1641876870000|2022-01-11 04:54:30|15617.3|15615.3|15615.3|15613.3|15617.3|15615.3|15615|15613|40
1641876880000|2022-01-11 04:54:40|15615.4|15613.4|15615.6|15613.6|15615.6|15613.6|15615.3|15613.3|7
1641876890000|2022-01-11 04:54:50|15615.8|15613.8|15617|15615|15617|15615|15615.8|15613.8|7
1641876900000|2022-01-11 04:55:00|15616.9|15614.9|15617.1|15615.1|15617.1|15615.1|15616.9|15614.9|0
1641876910000|2022-01-11 04:55:10|15617|15615|15615|15613|15617|15615|15615|15613|7
1641876920000|2022-01-11 04:55:20|15614.8|15612.8|15613.1|15611.1|15614.8|15612.8|15612.4|15610.4|35
1641876930000|2022-01-11 04:55:30|15612.8|15610.8|15612|15610|15613.3|15611.3|15612|15610|14
1641876940000|2022-01-11 04:55:40|15612.3|15610.3|15614.4|15612.4|15614.4|15612.4|15612|15610|24
1641876950000|2022-01-11 04:55:50|15614.1|15612.1|15613.6|15611.6|15614.1|15612.1|15613.6|15611.6|5
1641876960000|2022-01-11 04:56:00|15613.5|15611.5|15612.9|15610.9|15613.9|15611.9|15611.8|15609.8|23
1641876970000|2022-01-11 04:56:10|15613|15611|15612.6|15610.6|15613|15611|15612.5|15610.5|1
1641876980000|2022-01-11 04:56:20|15612.5|15610.5|15610.5|15608.5|15612.5|15610.5|15610.5|15608.5|6
1641876990000|2022-01-11 04:56:30|15610.3|15608.3|15611.4|15609.4|15611.4|15609.4|15609.4|15607.4|24
1641877000000|2022-01-11 04:56:40|15611.5|15609.5|15613|15611|15613.5|15611.5|15611.3|15609.3|13
1641877010000|2022-01-11 04:56:50|15613.1|15611.1|15615|15613|15615|15613|15613.1|15611.1|20
1641877020000|2022-01-11 04:57:00|15614.9|15612.9|15615.8|15613.8|15616.3|15614.3|15614.6|15612.6|9
1641877030000|2022-01-11 04:57:10|15615.9|15613.9|15614.8|15612.8|15615.9|15613.9|15614.3|15612.3|12
1641877040000|2022-01-11 04:57:20|15614|15612|15611.6|15609.6|15614|15612|15611|15609|7
1641877050000|2022-01-11 04:57:30|15611.5|15609.5|15612.1|15610.1|15612.4|15610.4|15611.5|15609.5|2
1641877060000|2022-01-11 04:57:40|15612.3|15610.3|15612.5|15610.5|15612.6|15610.6|15611.6|15609.6|9
1641877070000|2022-01-11 04:57:50|15612.4|15610.4|15612.5|15610.5|15612.5|15610.5|15612.3|15610.3|0
1641877080000|2022-01-11 04:58:00|15613.3|15611.3|15611.3|15609.3|15613.3|15611.3|15611.3|15609.3|7
1641877090000|2022-01-11 04:58:10|15612|15610|15612.5|15610.5|15612.5|15610.5|15612|15610|11
1641877100000|2022-01-11 04:58:20|15612.4|15610.4|15612.3|15610.3|15612.4|15610.4|15611.6|15609.6|1
1641877110000|2022-01-11 04:58:30|15612.5|15610.5|15612.3|15610.3|15612.5|15610.5|15612|15610|3
1641877120000|2022-01-11 04:58:40|15611.9|15609.9|15612|15610|15612.1|15610.1|15611.9|15609.9|3
1641877130000|2022-01-11 04:58:50|15612.1|15610.1|15612.5|15610.5|15613.8|15611.8|15612.1|15610.1|11
1641877140000|2022-01-11 04:59:00|15612.4|15610.4|15609.9|15607.9|15612.4|15610.4|15609.8|15607.8|14
1641877150000|2022-01-11 04:59:10|15609.8|15607.8|15612.8|15610.8|15612.8|15610.8|15609.6|15607.6|2
1641877160000|2022-01-11 04:59:20|15612.6|15610.6|15612.3|15610.3|15612.6|15610.6|15612.3|15610.3|1
1641877170000|2022-01-11 04:59:30|15612.1|15610.1|15612.3|15610.3|15612.3|15610.3|15612|15610|2
1641877180000|2022-01-11 04:59:40|15613.3|15611.3|15612.6|15610.6|15613.8|15611.8|15612.3|15610.3|13
1641877190000|2022-01-11 04:59:50|15613|15611|15612.6|15610.6|15613.3|15611.3|15612.6|15610.6|2
1641877200000|2022-01-11 05:00:00|15612.8|15610.8|15613.6|15611.6|15614|15612|15611.4|15609.4|17
1641877210000|2022-01-11 05:00:10|15613.5|15611.5|15611.4|15609.4|15613.5|15611.5|15611.1|15609.1|3
1641877220000|2022-01-11 05:00:20|15611.9|15609.9|15612|15610|15612.1|15610.1|15610.9|15608.9|5
1641877230000|2022-01-11 05:00:30|15612.1|15610.1|15612|15610|15613.3|15611.3|15612|15610|2
1641877240000|2022-01-11 05:00:40|15611.9|15609.9|15612.3|15610.3|15612.8|15610.8|15611.4|15609.4|4
1641877250000|2022-01-11 05:00:50|15612.1|15610.1|15612.3|15610.3|15613.3|15611.3|15612.1|15610.1|4
1641877260000|2022-01-11 05:01:00|15612.1|15610.1|15611.3|15609.3|15612.3|15610.3|15611.3|15609.3|3
1641877270000|2022-01-11 05:01:10|15611.1|15609.1|15610.3|15608.3|15611.1|15609.1|15610.1|15608.1|7
1641877280000|2022-01-11 05:01:20|15610.4|15608.4|15612|15610|15613|15611|15610|15608|9
1641877290000|2022-01-11 05:01:30|15612.3|15610.3|15611.9|15609.9|15612.5|15610.5|15611.9|15609.9|0
1641877300000|2022-01-11 05:01:40|15612|15610|15611.8|15609.8|15612.3|15610.3|15611.8|15609.8|1
1641877310000|2022-01-11 05:01:50|15611.6|15609.6|15612.1|15610.1|15612.5|15610.5|15611.6|15609.6|3
1641877320000|2022-01-11 05:02:00|15612|15610|15611.5|15609.5|15612.8|15610.8|15611.3|15609.3|9
1641877330000|2022-01-11 05:02:10|15611.6|15609.6|15611.1|15609.1|15612.4|15610.4|15611|15609|8
1641877340000|2022-01-11 05:02:20|15611.3|15609.3|15610.1|15608.1|15611.4|15609.4|15609.9|15607.9|9
1641877350000|2022-01-11 05:02:30|15610|15608|15608.5|15606.5|15610|15608|15608.5|15606.5|14
1641877360000|2022-01-11 05:02:40|15608.6|15606.6|15608|15606|15608.6|15606.6|15606.5|15604.5|22
1641877370000|2022-01-11 05:02:50|15607.8|15605.8|15610.4|15608.4|15611.4|15609.4|15607.6|15605.6|13
1641877380000|2022-01-11 05:03:00|15610.3|15608.3|15610.9|15608.9|15611|15609|15609.9|15607.9|5
1641877390000|2022-01-11 05:03:10|15610.8|15608.8|15612.8|15610.8|15613|15611|15610.5|15608.5|19
1641877400000|2022-01-11 05:03:20|15612.6|15610.6|15612|15610|15612.6|15610.6|15612|15610|2
1641877410000|2022-01-11 05:03:30|15611.9|15609.9|15611.3|15609.3|15612|15610|15611|15609|4
1641877420000|2022-01-11 05:03:40|15611.1|15609.1|15611.8|15609.8|15611.8|15609.8|15611|15609|0
1641877430000|2022-01-11 05:03:50|15611.9|15609.9|15612.9|15610.9|15613.4|15611.4|15611.9|15609.9|11
1641877440000|2022-01-11 05:04:00|15613|15611|15619.9|15617.9|15620|15618|15613|15611|50
1641877450000|2022-01-11 05:04:10|15620.4|15618.4|15620.8|15618.8|15620.9|15618.9|15619.6|15617.6|24
1641877460000|2022-01-11 05:04:20|15620.9|15618.9|15622.1|15620.1|15622.4|15620.4|15620.1|15618.1|19
1641877470000|2022-01-11 05:04:30|15622.3|15620.3|15618|15616|15622.3|15620.3|15618|15616|65
1641877480000|2022-01-11 05:04:40|15618.6|15616.6|15621|15619|15622|15620|15618.6|15616.6|15
1641877490000|2022-01-11 05:04:50|15621.1|15619.1|15617.9|15615.9|15621.6|15619.6|15617.3|15615.3|41
1641877500000|2022-01-11 05:05:00|15617.8|15615.8|15617.4|15615.4|15618.1|15616.1|15616.5|15614.5|14
1641877510000|2022-01-11 05:05:10|15617.5|15615.5|15619.8|15617.8|15620|15618|15617.1|15615.1|20
1641877520000|2022-01-11 05:05:20|15619.6|15617.6|15623.1|15621.1|15623.5|15621.5|15619.4|15617.4|25
1641877530000|2022-01-11 05:05:30|15623|15621|15620.3|15618.3|15623.5|15621.5|15620.1|15618.1|23
1641877540000|2022-01-11 05:05:40|15620.1|15618.1|15620.5|15618.5|15620.5|15618.5|15618.9|15616.9|20
1641877550000|2022-01-11 05:05:50|15620.4|15618.4|15621.8|15619.8|15622|15620|15620.3|15618.3|5
1641877560000|2022-01-11 05:06:00|15621.3|15619.3|15621|15619|15621.8|15619.8|15620.4|15618.4|4
1641877570000|2022-01-11 05:06:10|15620.3|15618.3|15619.9|15617.9|15620.3|15618.3|15619.3|15617.3|10
1641877580000|2022-01-11 05:06:20|15619.8|15617.8|15619.3|15617.3|15619.8|15617.8|15618.6|15616.6|3
1641877590000|2022-01-11 05:06:30|15619.1|15617.1|15618.5|15616.5|15619.4|15617.4|15618.4|15616.4|0
1641877600000|2022-01-11 05:06:40|15618.4|15616.4|15619|15617|15619|15617|15618.1|15616.1|1
1641877610000|2022-01-11 05:06:50|15618.6|15616.6|15619.4|15617.4|15620.1|15618.1|15618.5|15616.5|7
1641877620000|2022-01-11 05:07:00|15619.3|15617.3|15621.6|15619.6|15621.6|15619.6|15617.6|15615.6|4
1641877630000|2022-01-11 05:07:10|15621.5|15619.5|15621.6|15619.6|15622.3|15620.3|15621.5|15619.5|14
1641877640000|2022-01-11 05:07:20|15621.5|15619.5|15621.4|15619.4|15622|15620|15621|15619|3
1641877650000|2022-01-11 05:07:30|15621.3|15619.3|15621.1|15619.1|15621.9|15619.9|15620.8|15618.8|4
1641877660000|2022-01-11 05:07:40|15621.4|15619.4|15624.1|15622.1|15624.6|15622.6|15621.4|15619.4|27
1641877670000|2022-01-11 05:07:50|15624|15622|15626|15624|15626|15624|15623.4|15621.4|29
1641877680000|2022-01-11 05:08:00|15625.9|15623.9|15625.5|15623.5|15626.1|15624.1|15624.8|15622.8|37
1641877690000|2022-01-11 05:08:10|15625.6|15623.6|15627.1|15625.1|15627.4|15625.4|15625.5|15623.5|24
1641877700000|2022-01-11 05:08:20|15627.3|15625.3|15627.5|15625.5|15628.1|15626.1|15626.3|15624.3|19
1641877710000|2022-01-11 05:08:30|15627|15625|15626|15624|15627|15625|15625.4|15623.4|27
1641877720000|2022-01-11 05:08:40|15625.9|15623.9|15624|15622|15626.3|15624.3|15623.6|15621.6|26
1641877730000|2022-01-11 05:08:50|15624.4|15622.4|15626.3|15624.3|15626.3|15624.3|15624.3|15622.3|33
1641877740000|2022-01-11 05:09:00|15626.6|15624.6|15624.3|15622.3|15626.6|15624.6|15624.1|15622.1|31
1641877750000|2022-01-11 05:09:10|15623.8|15621.8|15619.5|15617.5|15623.9|15621.9|15618.6|15616.6|52
1641877760000|2022-01-11 05:09:20|15619.6|15617.6|15620.1|15618.1|15620.1|15618.1|15618.6|15616.6|14
1641877770000|2022-01-11 05:09:30|15620.6|15618.6|15620.8|15618.8|15621.1|15619.1|15619.8|15617.8|10
1641877780000|2022-01-11 05:09:40|15620.6|15618.6|15619.1|15617.1|15620.6|15618.6|15619.1|15617.1|5
1641877790000|2022-01-11 05:09:50|15619|15617|15615.8|15613.8|15619.3|15617.3|15615.8|15613.8|40
1641877800000|2022-01-11 05:10:00|15616.1|15614.1|15616.5|15614.5|15617.9|15615.9|15615.6|15613.6|31
1641877810000|2022-01-11 05:10:10|15617|15615|15617|15615|15617.5|15615.5|15616.6|15614.6|15
1641877820000|2022-01-11 05:10:20|15616.3|15614.3|15615.1|15613.1|15616.3|15614.3|15614.8|15612.8|18
1641877830000|2022-01-11 05:10:30|15615.5|15613.5|15615.5|15613.5|15616|15614|15615.1|15613.1|8
1641877840000|2022-01-11 05:10:40|15615.4|15613.4|15615|15613|15615.6|15613.6|15614.6|15612.6|16
1641877850000|2022-01-11 05:10:50|15614.9|15612.9|15614.1|15612.1|15615.1|15613.1|15613.8|15611.8|11
1641877860000|2022-01-11 05:11:00|15613.8|15611.8|15614|15612|15614.6|15612.6|15613|15611|7
1641877870000|2022-01-11 05:11:10|15613.9|15611.9|15612.9|15610.9|15614|15612|15612.4|15610.4|5
1641877880000|2022-01-11 05:11:20|15613|15611|15614.6|15612.6|15614.6|15612.6|15613|15611|6
1641877890000|2022-01-11 05:11:30|15614.5|15612.5|15613.9|15611.9|15614.5|15612.5|15613.9|15611.9|4
1641877900000|2022-01-11 05:11:40|15614.4|15612.4|15613|15611|15614.5|15612.5|15612.8|15610.8|12
1641877910000|2022-01-11 05:11:50|15613.1|15611.1|15610.8|15608.8|15613.4|15611.4|15610.8|15608.8|17
1641877920000|2022-01-11 05:12:00|15611|15609|15613|15611|15613.4|15611.4|15611|15609|9
1641877930000|2022-01-11 05:12:10|15613.5|15611.5|15614.1|15612.1|15614.9|15612.9|15613.5|15611.5|20
1641877940000|2022-01-11 05:12:20|15614|15612|15614.4|15612.4|15615.1|15613.1|15614|15612|4
1641877950000|2022-01-11 05:12:30|15614.3|15612.3|15614.4|15612.4|15614.8|15612.8|15614.1|15612.1|1
1641877960000|2022-01-11 05:12:40|15614.3|15612.3|15613.5|15611.5|15614.3|15612.3|15612.1|15610.1|27
1641877970000|2022-01-11 05:12:50|15613.4|15611.4|15613.8|15611.8|15614.1|15612.1|15613.4|15611.4|3
1641877980000|2022-01-11 05:13:00|15613.6|15611.6|15613.1|15611.1|15615.1|15613.1|15613|15611|10
1641877990000|2022-01-11 05:13:10|15613|15611|15613.6|15611.6|15613.6|15611.6|15612.9|15610.9|3
1641878000000|2022-01-11 05:13:20|15613.8|15611.8|15613.3|15611.3|15614|15612|15613.3|15611.3|4
1641878010000|2022-01-11 05:13:30|15613.4|15611.4|15613.8|15611.8|15614.1|15612.1|15613.4|15611.4|3
1641878020000|2022-01-11 05:13:40|15613.4|15611.4|15610.6|15608.6|15613.4|15611.4|15610.6|15608.6|20
1641878030000|2022-01-11 05:13:50|15610.5|15608.5|15611.3|15609.3|15611.4|15609.4|15610.5|15608.5|8
1641878040000|2022-01-11 05:14:00|15611.1|15609.1|15609.9|15607.9|15611.3|15609.3|15609.9|15607.9|13
1641878050000|2022-01-11 05:14:10|15610.3|15608.3|15609.6|15607.6|15610.6|15608.6|15609.6|15607.6|7
1641878060000|2022-01-11 05:14:20|15609.8|15607.8|15609.6|15607.6|15610.1|15608.1|15609.5|15607.5|6
1641878070000|2022-01-11 05:14:30|15609.9|15607.9|15612|15610|15612|15610|15609.8|15607.8|13
1641878080000|2022-01-11 05:14:40|15611.9|15609.9|15612|15610|15612|15610|15611.6|15609.6|3
1641878090000|2022-01-11 05:14:50|15612.5|15610.5|15611.3|15609.3|15613|15611|15611.3|15609.3|13
1641878100000|2022-01-11 05:15:00|15611.1|15609.1|15610.3|15608.3|15611.1|15609.1|15609.8|15607.8|0
1641878110000|2022-01-11 05:15:10|15610.4|15608.4|15606|15604|15610.5|15608.5|15606|15604|50
1641878120000|2022-01-11 05:15:20|15606.4|15604.4|15606.4|15604.4|15606.8|15604.8|15605|15603|32
1641878130000|2022-01-11 05:15:30|15606.5|15604.5|15607.6|15605.6|15607.9|15605.9|15606.5|15604.5|10
1641878140000|2022-01-11 05:15:40|15608.5|15606.5|15607.9|15605.9|15608.5|15606.5|15607.8|15605.8|18
1641878150000|2022-01-11 05:15:50|15608|15606|15608.1|15606.1|15608.4|15606.4|15607.8|15605.8|3
1641878160000|2022-01-11 05:16:00|15608.3|15606.3|15611|15609|15611.3|15609.3|15608.3|15606.3|14
1641878170000|2022-01-11 05:16:10|15611.1|15609.1|15610.6|15608.6|15611.6|15609.6|15610.3|15608.3|19
1641878180000|2022-01-11 05:16:20|15610.4|15608.4|15610.5|15608.5|15610.8|15608.8|15610.1|15608.1|6
1641878190000|2022-01-11 05:16:30|15610.6|15608.6|15613.1|15611.1|15613.4|15611.4|15610.6|15608.6|7
1641878200000|2022-01-11 05:16:40|15612|15610|15612.4|15610.4|15613.3|15611.3|15611.9|15609.9|26
1641878210000|2022-01-11 05:16:50|15612.3|15610.3|15613.8|15611.8|15614.3|15612.3|15612.3|15610.3|6
1641878220000|2022-01-11 05:17:00|15613.4|15611.4|15613.3|15611.3|15614.1|15612.1|15612.5|15610.5|6
1641878230000|2022-01-11 05:17:10|15613.6|15611.6|15612.1|15610.1|15613.8|15611.8|15612|15610|6
1641878240000|2022-01-11 05:17:20|15611.9|15609.9|15611.4|15609.4|15611.9|15609.9|15610.5|15608.5|7
1641878250000|2022-01-11 05:17:30|15611.5|15609.5|15612.6|15610.6|15612.9|15610.9|15610.9|15608.9|1
1641878260000|2022-01-11 05:17:40|15612.8|15610.8|15612.5|15610.5|15612.8|15610.8|15612.4|15610.4|1
1641878270000|2022-01-11 05:17:50|15612.6|15610.6|15612.6|15610.6|15613.5|15611.5|15612.4|15610.4|6
1641878280000|2022-01-11 05:18:00|15611.9|15609.9|15612.6|15610.6|15613|15611|15611.9|15609.9|3
1641878290000|2022-01-11 05:18:10|15612.5|15610.5|15608.9|15606.9|15612.5|15610.5|15608.8|15606.8|8
1641878300000|2022-01-11 05:18:20|15608.6|15606.6|15608.9|15606.9|15609.1|15607.1|15608.6|15606.6|2
1641878310000|2022-01-11 05:18:30|15609|15607|15609.1|15607.1|15609.3|15607.3|15608.9|15606.9|2
1641878320000|2022-01-11 05:18:40|15609|15607|15609|15607|15609.1|15607.1|15608.9|15606.9|1
1641878330000|2022-01-11 05:18:50|15608.9|15606.9|15609|15607|15609.3|15607.3|15608.8|15606.8|3
1641878340000|2022-01-11 05:19:00|15609.1|15607.1|15609|15607|15609.8|15607.8|15608.5|15606.5|12
1641878350000|2022-01-11 05:19:10|15609.1|15607.1|15607.9|15605.9|15610.1|15608.1|15607.9|15605.9|10
1641878360000|2022-01-11 05:19:20|15608|15606|15607.9|15605.9|15608.6|15606.6|15607.4|15605.4|5
1641878370000|2022-01-11 05:19:30|15607.8|15605.8|15608.1|15606.1|15608.8|15606.8|15607.8|15605.8|2
1641878380000|2022-01-11 05:19:40|15607.9|15605.9|15608.8|15606.8|15608.8|15606.8|15607.9|15605.9|2
1641878390000|2022-01-11 05:19:50|15608.6|15606.6|15608.5|15606.5|15609|15607|15608.4|15606.4|5
1641878400000|2022-01-11 05:20:00|15608.4|15606.4|15609.6|15607.6|15610.3|15608.3|15607.9|15605.9|20
1641878410000|2022-01-11 05:20:10|15609.5|15607.5|15609.6|15607.6|15610|15608|15609.3|15607.3|2
1641878420000|2022-01-11 05:20:20|15609.3|15607.3|15608.3|15606.3|15609.4|15607.4|15607.8|15605.8|14
1641878430000|2022-01-11 05:20:30|15608.1|15606.1|15606.9|15604.9|15608.1|15606.1|15606.9|15604.9|11
1641878440000|2022-01-11 05:20:40|15607.5|15605.5|15609|15607|15609|15607|15607.5|15605.5|3
1641878450000|2022-01-11 05:20:50|15609.1|15607.1|15609.3|15607.3|15610|15608|15609|15607|2
1641878460000|2022-01-11 05:21:00|15609.4|15607.4|15609.8|15607.8|15610|15608|15609.3|15607.3|4
1641878470000|2022-01-11 05:21:10|15610.4|15608.4|15609.6|15607.6|15610.8|15608.8|15609.5|15607.5|13
1641878480000|2022-01-11 05:21:20|15609.8|15607.8|15610.4|15608.4|15610.5|15608.5|15609.8|15607.8|2
1641878490000|2022-01-11 05:21:30|15610.3|15608.3|15611.4|15609.4|15611.4|15609.4|15610.1|15608.1|9
1641878500000|2022-01-11 05:21:40|15611.3|15609.3|15610.6|15608.6|15611.5|15609.5|15610.5|15608.5|5
1641878510000|2022-01-11 05:21:50|15610.5|15608.5|15608.1|15606.1|15610.5|15608.5|15608|15606|5
1641878520000|2022-01-11 05:22:00|15608|15606|15608.3|15606.3|15608.9|15606.9|15607.8|15605.8|4
1641878530000|2022-01-11 05:22:10|15608|15606|15607.9|15605.9|15608.4|15606.4|15607.6|15605.6|3
1641878540000|2022-01-11 05:22:20|15608.6|15606.6|15607.8|15605.8|15608.8|15606.8|15607.8|15605.8|2
1641878550000|2022-01-11 05:22:30|15607.3|15605.3|15609|15607|15609|15607|15607.1|15605.1|9
1641878560000|2022-01-11 05:22:40|15608.9|15606.9|15610.5|15608.5|15610.5|15608.5|15608.9|15606.9|2
1641878570000|2022-01-11 05:22:50|15610.6|15608.6|15609.6|15607.6|15610.6|15608.6|15609.6|15607.6|3
1641878580000|2022-01-11 05:23:00|15609.8|15607.8|15610.4|15608.4|15610.6|15608.6|15609.4|15607.4|4
1641878590000|2022-01-11 05:23:10|15610.5|15608.5|15610|15608|15610.6|15608.6|15609.8|15607.8|1
1641878600000|2022-01-11 05:23:20|15610.4|15608.4|15610.4|15608.4|15610.6|15608.6|15609.5|15607.5|5
1641878610000|2022-01-11 05:23:30|15610.3|15608.3|15609.5|15607.5|15610.3|15608.3|15609.1|15607.1|7
1641878620000|2022-01-11 05:23:40|15609.4|15607.4|15608.9|15606.9|15609.4|15607.4|15608.9|15606.9|0
1641878630000|2022-01-11 05:23:50|15608.5|15606.5|15608.8|15606.8|15608.9|15606.9|15608|15606|1
1641878640000|2022-01-11 05:24:00|15608.6|15606.6|15609|15607|15609.3|15607.3|15608|15606|2
1641878650000|2022-01-11 05:24:10|15608.9|15606.9|15609.5|15607.5|15609.5|15607.5|15608.4|15606.4|3
1641878660000|2022-01-11 05:24:20|15609.1|15607.1|15609|15607|15610.3|15608.3|15609|15607|21
1641878670000|2022-01-11 05:24:30|15609.1|15607.1|15608.6|15606.6|15609.3|15607.3|15608.5|15606.5|2
1641878680000|2022-01-11 05:24:40|15609|15607|15606.1|15604.1|15609|15607|15606.1|15604.1|23
1641878690000|2022-01-11 05:24:50|15606.6|15604.6|15606.3|15604.3|15606.6|15604.6|15605.8|15603.8|10
1641878700000|2022-01-11 05:25:00|15606|15604|15606.8|15604.8|15607.1|15605.1|15605.6|15603.6|17
1641878710000|2022-01-11 05:25:10|15606.1|15604.1|15606.9|15604.9|15607|15605|15606.1|15604.1|5
1641878720000|2022-01-11 05:25:20|15606.8|15604.8|15606.4|15604.4|15606.8|15604.8|15606.4|15604.4|0
1641878730000|2022-01-11 05:25:30|15606.5|15604.5|15606.8|15604.8|15607|15605|15606.5|15604.5|3
1641878740000|2022-01-11 05:25:40|15606.9|15604.9|15611.8|15609.8|15612|15610|15606.9|15604.9|30
1641878750000|2022-01-11 05:25:50|15611.6|15609.6|15616.1|15614.1|15623.4|15621.4|15611.6|15609.6|134
1641878760000|2022-01-11 05:26:00|15616.3|15614.3|15615.5|15613.5|15617.4|15615.4|15614.3|15612.3|31
1641878770000|2022-01-11 05:26:10|15615.9|15613.9|15616.9|15614.9|15617.3|15615.3|15614.8|15612.8|6
1641878780000|2022-01-11 05:26:20|15616.1|15614.1|15619.5|15617.5|15620|15618|15615.1|15613.1|31
1641878790000|2022-01-11 05:26:30|15619.6|15617.6|15618.9|15616.9|15620.6|15618.6|15618.9|15616.9|39
1641878800000|2022-01-11 05:26:40|15618.8|15616.8|15620.3|15618.3|15620.4|15618.4|15618.5|15616.5|20
1641878810000|2022-01-11 05:26:50|15620.1|15618.1|15621.1|15619.1|15621.1|15619.1|15619.5|15617.5|10
1641878820000|2022-01-11 05:27:00|15621.4|15619.4|15619.6|15617.6|15621.5|15619.5|15619.6|15617.6|7
1641878830000|2022-01-11 05:27:10|15618.9|15616.9|15617.4|15615.4|15618.9|15616.9|15617|15615|23
1641878840000|2022-01-11 05:27:20|15617.3|15615.3|15617.1|15615.1|15617.3|15615.3|15616.3|15614.3|3
1641878850000|2022-01-11 05:27:30|15617.3|15615.3|15619.9|15617.9|15620.1|15618.1|15617.1|15615.1|6
1641878860000|2022-01-11 05:27:40|15619.8|15617.8|15618|15616|15621.1|15619.1|15618|15616|22
1641878870000|2022-01-11 05:27:50|15618.3|15616.3|15617|15615|15618.3|15616.3|15616.6|15614.6|4
1641878880000|2022-01-11 05:28:00|15616.9|15614.9|15617.5|15615.5|15617.5|15615.5|15616.1|15614.1|3
1641878890000|2022-01-11 05:28:10|15617.6|15615.6|15617.5|15615.5|15619.3|15617.3|15617.5|15615.5|13
1641878900000|2022-01-11 05:28:20|15617.6|15615.6|15618.3|15616.3|15618.3|15616.3|15616.6|15614.6|5
1641878910000|2022-01-11 05:28:30|15618.1|15616.1|15617.6|15615.6|15618.3|15616.3|15617.4|15615.4|2
1641878920000|2022-01-11 05:28:40|15617.5|15615.5|15617.1|15615.1|15617.5|15615.5|15616.5|15614.5|8
1641878930000|2022-01-11 05:28:50|15617.5|15615.5|15616.1|15614.1|15617.9|15615.9|15616|15614|10
1641878940000|2022-01-11 05:29:00|15616|15614|15616|15614|15616.4|15614.4|15615.8|15613.8|0
1641878950000|2022-01-11 05:29:10|15615.1|15613.1|15616|15614|15616|15614|15615.1|15613.1|4
1641878960000|2022-01-11 05:29:20|15615.9|15613.9|15616.5|15614.5|15616.6|15614.6|15615.4|15613.4|8
1641878970000|2022-01-11 05:29:30|15616.6|15614.6|15617.9|15615.9|15618|15616|15616.5|15614.5|2
1641878980000|2022-01-11 05:29:40|15618|15616|15617.4|15615.4|15618|15616|15617.3|15615.3|4
1641878990000|2022-01-11 05:29:50|15617.3|15615.3|15615.3|15613.3|15617.4|15615.4|15615|15613|3
1641879000000|2022-01-11 05:30:00|15615.1|15613.1|15618.9|15616.9|15619.1|15617.1|15614.4|15612.4|34
1641879010000|2022-01-11 05:30:10|15618.8|15616.8|15619.4|15617.4|15619.9|15617.9|15618.4|15616.4|14
1641879020000|2022-01-11 05:30:20|15619.5|15617.5|15619|15617|15619.5|15617.5|15618.9|15616.9|4
1641879030000|2022-01-11 05:30:30|15619.1|15617.1|15618.9|15616.9|15619.6|15617.6|15618.9|15616.9|5
1641879040000|2022-01-11 05:30:40|15618.4|15616.4|15618.4|15616.4|15619|15617|15618.3|15616.3|1
1641879050000|2022-01-11 05:30:50|15619|15617|15619.5|15617.5|15619.8|15617.8|15618.9|15616.9|5
1641879060000|2022-01-11 05:31:00|15619.6|15617.6|15619.8|15617.8|15621.1|15619.1|15618.9|15616.9|56
1641879070000|2022-01-11 05:31:10|15619.6|15617.6|15616.9|15614.9|15619.8|15617.8|15616.3|15614.3|15
1641879080000|2022-01-11 05:31:20|15616.8|15614.8|15619.4|15617.4|15619.4|15617.4|15616.5|15614.5|4
1641879090000|2022-01-11 05:31:30|15619.8|15617.8|15619|15617|15621.3|15619.3|15618.4|15616.4|4
1641879100000|2022-01-11 05:31:40|15619.1|15617.1|15619.8|15617.8|15619.8|15617.8|15619.1|15617.1|5
1641879110000|2022-01-11 05:31:50|15619.9|15617.9|15619.6|15617.6|15619.9|15617.9|15619.5|15617.5|3
1641879120000|2022-01-11 05:32:00|15619.8|15617.8|15618.9|15616.9|15620|15618|15618.5|15616.5|8
1641879130000|2022-01-11 05:32:10|15618.8|15616.8|15619.6|15617.6|15619.8|15617.8|15617.4|15615.4|5
1641879140000|2022-01-11 05:32:20|15619.5|15617.5|15618.9|15616.9|15619.5|15617.5|15618|15616|3
1641879150000|2022-01-11 05:32:30|15619|15617|15617.6|15615.6|15619.9|15617.9|15617.5|15615.5|7
1641879160000|2022-01-11 05:32:40|15617.4|15615.4|15615.5|15613.5|15617.4|15615.4|15615.5|15613.5|3
1641879170000|2022-01-11 05:32:50|15615.6|15613.6|15616.1|15614.1|15616.6|15614.6|15615.6|15613.6|2
1641879180000|2022-01-11 05:33:00|15616.3|15614.3|15616.8|15614.8|15616.8|15614.8|15615.5|15613.5|5
1641879190000|2022-01-11 05:33:10|15616.6|15614.6|15617.4|15615.4|15617.4|15615.4|15616.6|15614.6|0
1641879200000|2022-01-11 05:33:20|15617.3|15615.3|15615.8|15613.8|15617.3|15615.3|15615.8|15613.8|1
1641879210000|2022-01-11 05:33:30|15615.9|15613.9|15616.8|15614.8|15616.9|15614.9|15615.3|15613.3|4
1641879220000|2022-01-11 05:33:40|15616.4|15614.4|15615.9|15613.9|15616.5|15614.5|15615.6|15613.6|2
1641879230000|2022-01-11 05:33:50|15616|15614|15615.8|15613.8|15616.1|15614.1|15615.6|15613.6|1
1641879240000|2022-01-11 05:34:00|15615.9|15613.9|15616.6|15614.6|15616.8|15614.8|15615.9|15613.9|4
1641879250000|2022-01-11 05:34:10|15616.5|15614.5|15616.9|15614.9|15616.9|15614.9|15615.6|15613.6|4
1641879260000|2022-01-11 05:34:20|15616.8|15614.8|15616.1|15614.1|15616.8|15614.8|15616.1|15614.1|3
1641879270000|2022-01-11 05:34:30|15616.3|15614.3|15616.1|15614.1|15616.9|15614.9|15616.1|15614.1|4
1641879280000|2022-01-11 05:34:40|15616.3|15614.3|15616.4|15614.4|15616.6|15614.6|15616.1|15614.1|1
1641879290000|2022-01-11 05:34:50|15616.3|15614.3|15619.6|15617.6|15619.6|15617.6|15616.3|15614.3|28
1641879300000|2022-01-11 05:35:00|15619.5|15617.5|15619.1|15617.1|15619.8|15617.8|15619|15617|7
1641879310000|2022-01-11 05:35:10|15619.3|15617.3|15622.1|15620.1|15622.1|15620.1|15618.9|15616.9|16
1641879320000|2022-01-11 05:35:20|15622|15620|15620.8|15618.8|15624.4|15622.4|15620.5|15618.5|60
1641879330000|2022-01-11 05:35:30|15621|15619|15620.1|15618.1|15621|15619|15620.1|15618.1|5
1641879340000|2022-01-11 05:35:40|15619|15617|15617.6|15615.6|15619.1|15617.1|15617.5|15615.5|21
1641879350000|2022-01-11 05:35:50|15617.5|15615.5|15618.4|15616.4|15618.4|15616.4|15617.5|15615.5|5
1641879360000|2022-01-11 05:36:00|15618.5|15616.5|15617.3|15615.3|15618.5|15616.5|15617.1|15615.1|3
1641879370000|2022-01-11 05:36:10|15617.5|15615.5|15618.1|15616.1|15618.5|15616.5|15617.5|15615.5|0
1641879380000|2022-01-11 05:36:20|15618.3|15616.3|15618.4|15616.4|15618.5|15616.5|15618.1|15616.1|1
1641879390000|2022-01-11 05:36:30|15618.5|15616.5|15618.4|15616.4|15619.3|15617.3|15618.4|15616.4|1
1641879400000|2022-01-11 05:36:40|15618.3|15616.3|15616.8|15614.8|15619|15617|15616.8|15614.8|5
1641879410000|2022-01-11 05:36:50|15616.9|15614.9|15615.5|15613.5|15617.1|15615.1|15615.5|15613.5|7
1641879420000|2022-01-11 05:37:00|15615|15613|15614.1|15612.1|15615|15613|15613.5|15611.5|12
1641879430000|2022-01-11 05:37:10|15614|15612|15613.1|15611.1|15614.1|15612.1|15612.3|15610.3|13
1641879440000|2022-01-11 05:37:20|15613|15611|15612.9|15610.9|15613.1|15611.1|15612.8|15610.8|4
1641879450000|2022-01-11 05:37:30|15613|15611|15613.1|15611.1|15614.8|15612.8|15613|15611|8
1641879460000|2022-01-11 05:37:40|15613.3|15611.3|15613.1|15611.1|15613.9|15611.9|15612.9|15610.9|7
1641879470000|2022-01-11 05:37:50|15613.3|15611.3|15612.6|15610.6|15613.4|15611.4|15612.3|15610.3|3
1641879480000|2022-01-11 05:38:00|15612.8|15610.8|15612.6|15610.6|15613.6|15611.6|15612.3|15610.3|14
1641879490000|2022-01-11 05:38:10|15612.5|15610.5|15612.6|15610.6|15612.6|15610.6|15612.1|15610.1|4
1641879500000|2022-01-11 05:38:20|15612.5|15610.5|15613.3|15611.3|15613.3|15611.3|15612.5|15610.5|6
1641879510000|2022-01-11 05:38:30|15613.1|15611.1|15613.5|15611.5|15613.9|15611.9|15612.5|15610.5|16
1641879520000|2022-01-11 05:38:40|||||||||1
1641879530000|2022-01-11 05:38:50|15613.4|15611.4|15612.6|15610.6|15613.4|15611.4|15612.5|15610.5|7
1641879540000|2022-01-11 05:39:00|15612.4|15610.4|15612.8|15610.8|15613.5|15611.5|15612.4|15610.4|5
1641879550000|2022-01-11 05:39:10|15613|15611|15612.1|15610.1|15613|15611|15611.6|15609.6|2
1641879560000|2022-01-11 05:39:20|15612.3|15610.3|15612.1|15610.1|15612.8|15610.8|15611.3|15609.3|10
1641879570000|2022-01-11 05:39:30|15612|15610|15610.5|15608.5|15612|15610|15610|15608|5
1641879580000|2022-01-11 05:39:40|15610.4|15608.4|15609.8|15607.8|15610.4|15608.4|15609.8|15607.8|17
1641879590000|2022-01-11 05:39:50|15609.5|15607.5|15610.3|15608.3|15610.5|15608.5|15609.5|15607.5|6
1641879600000|2022-01-11 05:40:00|15611|15609|15610.8|15608.8|15612|15610|15610.8|15608.8|6
1641879610000|2022-01-11 05:40:10|15610.6|15608.6|15609.6|15607.6|15610.8|15608.8|15609.3|15607.3|8
1641879620000|2022-01-11 05:40:20|15609.5|15607.5|15608.9|15606.9|15609.9|15607.9|15608.5|15606.5|7
1641879630000|2022-01-11 05:40:30|15608.6|15606.6|15608.6|15606.6|15609|15607|15608.3|15606.3|7
1641879640000|2022-01-11 05:40:40|15608.9|15606.9|15609.8|15607.8|15609.8|15607.8|15608.6|15606.6|6
1641879650000|2022-01-11 05:40:50|15609.9|15607.9|15609.9|15607.9|15610|15608|15609.6|15607.6|3
1641879660000|2022-01-11 05:41:00|15609.8|15607.8|15610.5|15608.5|15611.1|15609.1|15609.8|15607.8|2
1641879670000|2022-01-11 05:41:10|15610.4|15608.4|15610.5|15608.5|15610.5|15608.5|15609.9|15607.9|4
1641879680000|2022-01-11 05:41:20|15610.4|15608.4|15611.5|15609.5|15612|15610|15610.4|15608.4|4
1641879690000|2022-01-11 05:41:30|15611.6|15609.6|15611.5|15609.5|15611.6|15609.6|15610.6|15608.6|5
1641879700000|2022-01-11 05:41:40|15611.3|15609.3|15611.5|15609.5|15611.5|15609.5|15611.3|15609.3|0
1641879710000|2022-01-11 05:41:50|15611.6|15609.6|15611.9|15609.9|15612|15610|15611.3|15609.3|11
1641879720000|2022-01-11 05:42:00|15612|15610|15612.9|15610.9|15613.5|15611.5|15612|15610|8
1641879730000|2022-01-11 05:42:10|15613.1|15611.1|15613.4|15611.4|15613.4|15611.4|15612.8|15610.8|16
1641879740000|2022-01-11 05:42:20|15613.3|15611.3|15611.9|15609.9|15614.3|15612.3|15611.9|15609.9|17
1641879750000|2022-01-11 05:42:30|15611.8|15609.8|15612.1|15610.1|15612.3|15610.3|15611.6|15609.6|2
1641879760000|2022-01-11 05:42:40|15611.9|15609.9|15610.5|15608.5|15611.9|15609.9|15610.1|15608.1|6
1641879770000|2022-01-11 05:42:50|15610.8|15608.8|15610.3|15608.3|15611.4|15609.4|15610.3|15608.3|15
1641879780000|2022-01-11 05:43:00|15610.4|15608.4|15611.1|15609.1|15611.1|15609.1|15610.3|15608.3|2
1641879790000|2022-01-11 05:43:10|15610.9|15608.9|15610.4|15608.4|15611.1|15609.1|15610.4|15608.4|3
1641879800000|2022-01-11 05:43:20|15610.8|15608.8|15611.5|15609.5|15611.6|15609.6|15610.8|15608.8|9
1641879810000|2022-01-11 05:43:30|15611.6|15609.6|15611.9|15609.9|15612.1|15610.1|15611.6|15609.6|2
1641879820000|2022-01-11 05:43:40|15612.1|15610.1|15611.3|15609.3|15612.1|15610.1|15611.3|15609.3|3
1641879830000|2022-01-11 05:43:50|15612|15610|15611.9|15609.9|15612.1|15610.1|15611.6|15609.6|1
1641879840000|2022-01-11 05:44:00|15611.8|15609.8|15612.5|15610.5|15613|15611|15611.3|15609.3|5
1641879850000|2022-01-11 05:44:10|15612.6|15610.6|15613.8|15611.8|15614.6|15612.6|15612.6|15610.6|8
1641879860000|2022-01-11 05:44:20|15613.9|15611.9|15613.8|15611.8|15614|15612|15613.5|15611.5|2
1641879870000|2022-01-11 05:44:30|15613.6|15611.6|15613.5|15611.5|15613.8|15611.8|15612.8|15610.8|8
1641879880000|2022-01-11 05:44:40|15613.4|15611.4|15613.6|15611.6|15613.6|15611.6|15613.3|15611.3|0
1641879890000|2022-01-11 05:44:50|15613.5|15611.5|15612.5|15610.5|15613.5|15611.5|15612.5|15610.5|4
1641879900000|2022-01-11 05:45:00|15612.4|15610.4|15611.3|15609.3|15612.4|15610.4|15610.6|15608.6|5
1641879910000|2022-01-11 05:45:10|15611.5|15609.5|15610.4|15608.4|15611.6|15609.6|15610.3|15608.3|5
1641879920000|2022-01-11 05:45:20|15610.3|15608.3|15609.1|15607.1|15610.4|15608.4|15608.8|15606.8|14
1641879930000|2022-01-11 05:45:30|15609|15607|15610.1|15608.1|15610.1|15608.1|15609|15607|3
1641879940000|2022-01-11 05:45:40|15610|15608|15610.6|15608.6|15611|15609|15609.8|15607.8|7
1641879950000|2022-01-11 05:45:50|15610.5|15608.5|15610.4|15608.4|15610.8|15608.8|15610.4|15608.4|1
1641879960000|2022-01-11 05:46:00|15610.3|15608.3|15611.6|15609.6|15611.9|15609.9|15609.9|15607.9|11
1641879970000|2022-01-11 05:46:10|15611.8|15609.8|15610.5|15608.5|15612.1|15610.1|15610.5|15608.5|2
1641879980000|2022-01-11 05:46:20|15610.6|15608.6|15610.9|15608.9|15611.6|15609.6|15610.6|15608.6|1
1641879990000|2022-01-11 05:46:30|15610.8|15608.8|15610.6|15608.6|15610.9|15608.9|15610.5|15608.5|0
1641880000000|2022-01-11 05:46:40|15610.8|15608.8|15611.1|15609.1|15611.1|15609.1|15610.6|15608.6|0
1641880010000|2022-01-11 05:46:50|15611.5|15609.5|15609.8|15607.8|15611.6|15609.6|15609.8|15607.8|12
1641880020000|2022-01-11 05:47:00|15609.9|15607.9|15611.6|15609.6|15611.8|15609.8|15609.8|15607.8|16
1641880030000|2022-01-11 05:47:10|15612|15610|15610.8|15608.8|15612.1|15610.1|15610.5|15608.5|21
1641880040000|2022-01-11 05:47:20|15610.9|15608.9|15610.9|15608.9|15610.9|15608.9|15610.5|15608.5|4
1641880050000|2022-01-11 05:47:30|15610.8|15608.8|15610.8|15608.8|15610.9|15608.9|15610.6|15608.6|0
1641880060000|2022-01-11 05:47:40|15610.6|15608.6|15610.5|15608.5|15610.8|15608.8|15610.5|15608.5|0
1641880070000|2022-01-11 05:47:50|15610.4|15608.4|15609.9|15607.9|15610.4|15608.4|15609.8|15607.8|2
1641880080000|2022-01-11 05:48:00|15609.8|15607.8|15609.8|15607.8|15610.5|15608.5|15609.8|15607.8|4
1641880090000|2022-01-11 05:48:10|15609.6|15607.6|15608.8|15606.8|15609.8|15607.8|15608.5|15606.5|15
1641880100000|2022-01-11 05:48:20|15608.9|15606.9|15609.1|15607.1|15609.8|15607.8|15608.9|15606.9|13
1641880110000|2022-01-11 05:48:30|15609.3|15607.3|15609.1|15607.1|15609.3|15607.3|15608.6|15606.6|3
1641880120000|2022-01-11 05:48:40|15609.3|15607.3|15608.9|15606.9|15609.4|15607.4|15608.9|15606.9|0
1641880130000|2022-01-11 05:48:50|15609|15607|15609.1|15607.1|15609.8|15607.8|15608.9|15606.9|2
1641880140000|2022-01-11 05:49:00|15609.3|15607.3|15609.8|15607.8|15610|15608|15609.3|15607.3|4
1641880150000|2022-01-11 05:49:10|15609.9|15607.9|15607.5|15605.5|15609.9|15607.9|15607|15605|37
1641880160000|2022-01-11 05:49:20|15607.6|15605.6|15608.8|15606.8|15608.9|15606.9|15607.6|15605.6|4
1641880170000|2022-01-11 05:49:30|15608.9|15606.9|15608.8|15606.8|15609.3|15607.3|15608.8|15606.8|2
1641880180000|2022-01-11 05:49:40|15608.5|15606.5|15609|15607|15609.3|15607.3|15608.5|15606.5|4
1641880190000|2022-01-11 05:49:50|15608.9|15606.9|15608.9|15606.9|15609|15607|15608.5|15606.5|3
1641880200000|2022-01-11 05:50:00|15609|15607|15610.5|15608.5|15610.6|15608.6|15608.9|15606.9|14
1641880210000|2022-01-11 05:50:10|15610.4|15608.4|15610.4|15608.4|15610.6|15608.6|15610.1|15608.1|1
1641880220000|2022-01-11 05:50:20|15610.5|15608.5|15610.8|15608.8|15610.8|15608.8|15610.4|15608.4|1
1641880230000|2022-01-11 05:50:30|15610.9|15608.9|15611.9|15609.9|15611.9|15609.9|15610.6|15608.6|9
1641880240000|2022-01-11 05:50:40|15612|15610|15612.6|15610.6|15613.5|15611.5|15612|15610|14
1641880250000|2022-01-11 05:50:50|15612.5|15610.5|15612.1|15610.1|15612.6|15610.6|15612|15610|2
1641880260000|2022-01-11 05:51:00|15612|15610|15613.6|15611.6|15613.8|15611.8|15612|15610|3
1641880270000|2022-01-11 05:51:10|15613.5|15611.5|15616.5|15614.5|15616.5|15614.5|15613.5|15611.5|31
1641880280000|2022-01-11 05:51:20|15616.6|15614.6|15615|15613|15616.8|15614.8|15615|15613|14
1641880290000|2022-01-11 05:51:30|15614.9|15612.9|15616.8|15614.8|15616.8|15614.8|15613.9|15611.9|8
1641880300000|2022-01-11 05:51:40|15616.4|15614.4|15617.6|15615.6|15617.6|15615.6|15616.1|15614.1|6
1641880310000|2022-01-11 05:51:50|15617.5|15615.5|15617.8|15615.8|15618.1|15616.1|15617.4|15615.4|6
1641880320000|2022-01-11 05:52:00|15617.6|15615.6|15617.9|15615.9|15617.9|15615.9|15617.3|15615.3|11
1641880330000|2022-01-11 05:52:10|15618|15616|15618.4|15616.4|15619.1|15617.1|15617.9|15615.9|10
1641880340000|2022-01-11 05:52:20|15618.5|15616.5|15618.5|15616.5|15618.5|15616.5|15618.3|15616.3|1
1641880350000|2022-01-11 05:52:30|15619.5|15617.5|15614.6|15612.6|15619.5|15617.5|15614.1|15612.1|52
1641880360000|2022-01-11 05:52:40|15614.5|15612.5|15614.9|15612.9|15615|15613|15614.5|15612.5|10
1641880370000|2022-01-11 05:52:50|15614.8|15612.8|15614.4|15612.4|15614.9|15612.9|15614.4|15612.4|0
1641880380000|2022-01-11 05:53:00|15613.8|15611.8|15613.8|15611.8|15613.9|15611.9|15613.3|15611.3|8
1641880390000|2022-01-11 05:53:10|15613.6|15611.6|15613.9|15611.9|15614|15612|15613.5|15611.5|4
1641880400000|2022-01-11 05:53:20|15613.8|15611.8|15614.6|15612.6|15614.8|15612.8|15613.6|15611.6|1
1641880410000|2022-01-11 05:53:30|15614.1|15612.1|15613.3|15611.3|15614.3|15612.3|15613|15611|3
1641880420000|2022-01-11 05:53:40|15613.1|15611.1|15613|15611|15613.3|15611.3|15612.5|15610.5|3
1641880430000|2022-01-11 05:53:50|15613.1|15611.1|15613.1|15611.1|15613.1|15611.1|15613|15611|2
1641880440000|2022-01-11 05:54:00|15613.3|15611.3|15614|15612|15614.1|15612.1|15613.3|15611.3|1
1641880450000|2022-01-11 05:54:10|15614.1|15612.1|15613.9|15611.9|15614.3|15612.3|15613.8|15611.8|4
1641880460000|2022-01-11 05:54:20|15612.3|15610.3|15611.8|15609.8|15612.9|15610.9|15611.8|15609.8|19
1641880470000|2022-01-11 05:54:30|15611.6|15609.6|15611.6|15609.6|15612.3|15610.3|15611.4|15609.4|7
1641880480000|2022-01-11 05:54:40|15611.5|15609.5|15611.3|15609.3|15611.5|15609.5|15611.3|15609.3|0
1641880490000|2022-01-11 05:54:50|15611|15609|15612.3|15610.3|15612.3|15610.3|15610.9|15608.9|2
1641880500000|2022-01-11 05:55:00|15612.4|15610.4|15615.5|15613.5|15615.8|15613.8|15612.4|15610.4|34
1641880510000|2022-01-11 05:55:10|15615.6|15613.6|15613|15611|15615.6|15613.6|15612.9|15610.9|9
1641880520000|2022-01-11 05:55:20|15613.4|15611.4|15612.8|15610.8|15613.4|15611.4|15612.8|15610.8|3
1641880530000|2022-01-11 05:55:30|15612.9|15610.9|15614.3|15612.3|15614.9|15612.9|15612.8|15610.8|0
1641880540000|2022-01-11 05:55:40|15615|15613|15614.8|15612.8|15615|15613|15614.5|15612.5|4
1641880550000|2022-01-11 05:55:50|15614.6|15612.6|15614.8|15612.8|15615.1|15613.1|15614.6|15612.6|1
1641880560000|2022-01-11 05:56:00|15614.5|15612.5|15615.1|15613.1|15615.5|15613.5|15614.5|15612.5|9
1641880570000|2022-01-11 05:56:10|15615|15613|15614.5|15612.5|15615.3|15613.3|15614.5|15612.5|1
1641880580000|2022-01-11 05:56:20|15614.4|15612.4|15613.8|15611.8|15615.3|15613.3|15613.6|15611.6|5
1641880590000|2022-01-11 05:56:30|15612.5|15610.5|15613.3|15611.3|15613.5|15611.5|15612.5|15610.5|5
1641880600000|2022-01-11 05:56:40|15613|15611|15612.4|15610.4|15613.5|15611.5|15612.4|15610.4|2
1641880610000|2022-01-11 05:56:50|15612.5|15610.5|15612.9|15610.9|15613|15611|15612.4|15610.4|2
1641880620000|2022-01-11 05:57:00|15612.6|15610.6|15613.4|15611.4|15613.8|15611.8|15612.6|15610.6|5
1641880630000|2022-01-11 05:57:10|15613.1|15611.1|15613.9|15611.9|15614.1|15612.1|15613|15611|1
1641880640000|2022-01-11 05:57:20|15613.8|15611.8|15614.5|15612.5|15614.9|15612.9|15613.8|15611.8|4
1641880650000|2022-01-11 05:57:30|15614.1|15612.1|15614.1|15612.1|15614.1|15612.1|15613.1|15611.1|2
1641880660000|2022-01-11 05:57:40|15614|15612|15614.4|15612.4|15614.5|15612.5|15613.9|15611.9|1
1641880670000|2022-01-11 05:57:50|15614.3|15612.3|15614.4|15612.4|15614.5|15612.5|15613.9|15611.9|1
1641880680000|2022-01-11 05:58:00|15614.1|15612.1|15614.4|15612.4|15614.4|15612.4|15614.1|15612.1|1
1641880690000|2022-01-11 05:58:10|15615|15613|15613.8|15611.8|15615|15613|15613.6|15611.6|5
1641880700000|2022-01-11 05:58:20|15613.6|15611.6|15614.5|15612.5|15614.5|15612.5|15613|15611|4
1641880710000|2022-01-11 05:58:30|15614.6|15612.6|15616.3|15614.3|15616.4|15614.4|15614.6|15612.6|7
1641880720000|2022-01-11 05:58:40|15616.4|15614.4|15614.9|15612.9|15616.5|15614.5|15614.4|15612.4|62
1641880730000|2022-01-11 05:58:50|15615.1|15613.1|15615.3|15613.3|15615.4|15613.4|15615|15613|0
1641880740000|2022-01-11 05:59:00|15615.4|15613.4|15616.6|15614.6|15617|15615|15615.3|15613.3|8
1641880750000|2022-01-11 05:59:10|15616.5|15614.5|15615.8|15613.8|15617.1|15615.1|15615.3|15613.3|5
1641880760000|2022-01-11 05:59:20|15615.6|15613.6|15616.3|15614.3|15616.6|15614.6|15615.5|15613.5|4
1641880770000|2022-01-11 05:59:30|15616.1|15614.1|15614.9|15612.9|15616.4|15614.4|15614.9|15612.9|3
1641880780000|2022-01-11 05:59:40|15615|15613|15617.6|15615.6|15617.8|15615.8|15615|15613|5
1641880790000|2022-01-11 05:59:50|15617.8|15615.8|15614.5|15612.5|15618.3|15616.3|15614.3|15612.3|14
1641880800000|2022-01-11 06:00:00|15615.3|15613.3|15619.8|15617.8|15619.9|15617.9|15615.3|15613.3|33
1641880810000|2022-01-11 06:00:10|15619.6|15617.6|15616.8|15614.8|15619.9|15617.9|15616.5|15614.5|15
1641880820000|2022-01-11 06:00:20|15616.6|15614.6|15615.4|15613.4|15618|15616|15614.5|15612.5|6
1641880830000|2022-01-11 06:00:30|15615.5|15613.5|15618.5|15616.5|15618.6|15616.6|15615.5|15613.5|4
1641880840000|2022-01-11 06:00:40|15618.1|15616.1|15615.6|15613.6|15618.4|15616.4|15615.5|15613.5|4
1641880850000|2022-01-11 06:00:50|15615.8|15613.8|15616.1|15614.1|15616.3|15614.3|15615.5|15613.5|2
1641880860000|2022-01-11 06:01:00|15616|15614|15618.5|15616.5|15618.5|15616.5|15614.6|15612.6|8
1641880870000|2022-01-11 06:01:10|15618.4|15616.4|15617.6|15615.6|15618.8|15616.8|15617.4|15615.4|0
1641880880000|2022-01-11 06:01:20|15617.8|15615.8|15618.3|15616.3|15618.3|15616.3|15617.8|15615.8|1
1641880890000|2022-01-11 06:01:30|15618.1|15616.1|15619.1|15617.1|15619.1|15617.1|15618.1|15616.1|1
1641880900000|2022-01-11 06:01:40|15618.6|15616.6|15618.9|15616.9|15619.3|15617.3|15618.4|15616.4|4
1641880910000|2022-01-11 06:01:50|15619|15617|15619.6|15617.6|15619.9|15617.9|15619|15617|13
1641880920000|2022-01-11 06:02:00|15619.5|15617.5|15619.9|15617.9|15622.1|15620.1|15618.9|15616.9|32
1641880930000|2022-01-11 06:02:10|15620|15618|15621.9|15619.9|15621.9|15619.9|15620|15618|1
1641880940000|2022-01-11 06:02:20|15621.3|15619.3|15621.6|15619.6|15621.6|15619.6|15621|15619|6
1641880950000|2022-01-11 06:02:30|15621.3|15619.3|15621.3|15619.3|15621.5|15619.5|15620.9|15618.9|4
1641880960000|2022-01-11 06:02:40|15621.4|15619.4|15620.6|15618.6|15621.4|15619.4|15620.6|15618.6|4
1641880970000|2022-01-11 06:02:50|15620.8|15618.8|15620.4|15618.4|15620.9|15618.9|15620.3|15618.3|3
1641880980000|2022-01-11 06:03:00|15620.6|15618.6|15621.8|15619.8|15621.8|15619.8|15620.6|15618.6|6
1641880990000|2022-01-11 06:03:10|15621.9|15619.9|15621.5|15619.5|15621.9|15619.9|15620.9|15618.9|4
1641881000000|2022-01-11 06:03:20|15621.3|15619.3|15619|15617|15621.3|15619.3|15618.8|15616.8|19
1641881010000|2022-01-11 06:03:30|15618.9|15616.9|15619.3|15617.3|15619.3|15617.3|15618.8|15616.8|2
1641881020000|2022-01-11 06:03:40|15619.4|15617.4|15617.4|15615.4|15619.4|15617.4|15617.4|15615.4|7
1641881030000|2022-01-11 06:03:50|15617.5|15615.5|15617|15615|15617.8|15615.8|15616.9|15614.9|11
1641881040000|2022-01-11 06:04:00|15617.3|15615.3|15615.8|15613.8|15617.6|15615.6|15615.4|15613.4|8
1641881050000|2022-01-11 06:04:10|15615.5|15613.5|15612.4|15610.4|15615.5|15613.5|15611.6|15609.6|26
1641881060000|2022-01-11 06:04:20|15612.5|15610.5|15610.3|15608.3|15613.1|15611.1|15610.1|15608.1|19
1641881070000|2022-01-11 06:04:30|15610.4|15608.4|15609.3|15607.3|15610.5|15608.5|15609.3|15607.3|27
1641881080000|2022-01-11 06:04:40|15609.1|15607.1|15605.8|15603.8|15609.1|15607.1|15604.6|15602.6|41
1641881090000|2022-01-11 06:04:50|15606|15604|15608.4|15606.4|15608.8|15606.8|15606|15604|11
1641881100000|2022-01-11 06:05:00|15608.5|15606.5|15609.9|15607.9|15610|15608|15607.9|15605.9|7
1641881110000|2022-01-11 06:05:10|15610|15608|15609.5|15607.5|15610|15608|15608.9|15606.9|5
1641881120000|2022-01-11 06:05:20|15609.6|15607.6|15609.3|15607.3|15611.1|15609.1|15609.3|15607.3|34
1641881130000|2022-01-11 06:05:30|15609.4|15607.4|15609.3|15607.3|15609.6|15607.6|15609.1|15607.1|5
1641881140000|2022-01-11 06:05:40|15609.1|15607.1|15606|15604|15609.6|15607.6|15605.9|15603.9|16
1641881150000|2022-01-11 06:05:50|15605.9|15603.9|15605.3|15603.3|15605.9|15603.9|15603.4|15601.4|32
1641881160000|2022-01-11 06:06:00|15605.4|15603.4|15604.4|15602.4|15605.6|15603.6|15604.4|15602.4|12
1641881170000|2022-01-11 06:06:10|15604.5|15602.5|15604.1|15602.1|15605|15603|15603.3|15601.3|17
1641881180000|2022-01-11 06:06:20|15604.3|15602.3|15603.3|15601.3|15604.5|15602.5|15603.3|15601.3|8
1641881190000|2022-01-11 06:06:30|15603.1|15601.1|15604.5|15602.5|15605.6|15603.6|15603.1|15601.1|13
1641881200000|2022-01-11 06:06:40|15604.3|15602.3|15605.9|15603.9|15606.4|15604.4|15604.3|15602.3|1
1641881210000|2022-01-11 06:06:50|15605.6|15603.6|15607.1|15605.1|15607.4|15605.4|15605.6|15603.6|11
1641881220000|2022-01-11 06:07:00|15606.9|15604.9|15607.5|15605.5|15608.3|15606.3|15606.5|15604.5|16
1641881230000|2022-01-11 06:07:10|15607.4|15605.4|15608.3|15606.3|15608.4|15606.4|15607.4|15605.4|7
1641881240000|2022-01-11 06:07:20|15608.4|15606.4|15609.5|15607.5|15609.6|15607.6|15608.3|15606.3|11
1641881250000|2022-01-11 06:07:30|15609.8|15607.8|15609.3|15607.3|15610|15608|15609.1|15607.1|16
1641881260000|2022-01-11 06:07:40|15609|15607|15609.6|15607.6|15610.3|15608.3|15609|15607|7
1641881270000|2022-01-11 06:07:50|15609.5|15607.5|15609.1|15607.1|15609.6|15607.6|15609|15607|4
1641881280000|2022-01-11 06:08:00|15609.3|15607.3|15609.1|15607.1|15609.4|15607.4|15608.8|15606.8|3
1641881290000|2022-01-11 06:08:10|15609|15607|15607.6|15605.6|15609.1|15607.1|15607.1|15605.1|12
1641881300000|2022-01-11 06:08:20|15607.8|15605.8|15609.9|15607.9|15610|15608|15607.6|15605.6|9
1641881310000|2022-01-11 06:08:30|15610|15608|15610|15608|15610.4|15608.4|15609.6|15607.6|2
1641881320000|2022-01-11 06:08:40|15609.9|15607.9|15609.6|15607.6|15610.6|15608.6|15609.6|15607.6|9
1641881330000|2022-01-11 06:08:50|15609.5|15607.5|15607.4|15605.4|15609.6|15607.6|15607.4|15605.4|5
1641881340000|2022-01-11 06:09:00|15607.5|15605.5|15609.5|15607.5|15609.8|15607.8|15607.4|15605.4|25
1641881350000|2022-01-11 06:09:10|15609.6|15607.6|15609.4|15607.4|15610.4|15608.4|15609.4|15607.4|6
1641881360000|2022-01-11 06:09:20|15609.3|15607.3|15607.1|15605.1|15609.6|15607.6|15607.1|15605.1|3
1641881370000|2022-01-11 06:09:30|15607.3|15605.3|15607.4|15605.4|15608.1|15606.1|15607.3|15605.3|10
1641881380000|2022-01-11 06:09:40|15606.3|15604.3|15606.5|15604.5|15606.5|15604.5|15606.1|15604.1|8
1641881390000|2022-01-11 06:09:50|15606.1|15604.1|15605.9|15603.9|15606.3|15604.3|15605.4|15603.4|3
1641881400000|2022-01-11 06:10:00|15606|15604|15606.3|15604.3|15606.5|15604.5|15605.5|15603.5|22
1641881410000|2022-01-11 06:10:10|15606.1|15604.1|15605.6|15603.6|15607.8|15605.8|15605.6|15603.6|6
1641881420000|2022-01-11 06:10:20|15605.5|15603.5|15606.4|15604.4|15606.5|15604.5|15605.5|15603.5|3
1641881430000|2022-01-11 06:10:30|15606.5|15604.5|15606.4|15604.4|15606.5|15604.5|15606.1|15604.1|5
1641881440000|2022-01-11 06:10:40|15606.5|15604.5|15607.1|15605.1|15607.3|15605.3|15606.5|15604.5|0
1641881450000|2022-01-11 06:10:50|15607.3|15605.3|15605.1|15603.1|15607.4|15605.4|15605.1|15603.1|3
1641881460000|2022-01-11 06:11:00|15604.8|15602.8|15603.6|15601.6|15605.6|15603.6|15603.6|15601.6|20
1641881470000|2022-01-11 06:11:10|15603.5|15601.5|15603.3|15601.3|15603.6|15601.6|15603|15601|8
1641881480000|2022-01-11 06:11:20|15602.5|15600.5|15603.3|15601.3|15603.6|15601.6|15602.5|15600.5|27
1641881490000|2022-01-11 06:11:30|15603.4|15601.4|15606.6|15604.6|15607.9|15605.9|15603.4|15601.4|35
1641881500000|2022-01-11 06:11:40|15606.9|15604.9|15603.8|15601.8|15607.1|15605.1|15603.8|15601.8|7
1641881510000|2022-01-11 06:11:50|15603.6|15601.6|15603.9|15601.9|15603.9|15601.9|15603.3|15601.3|7
1641881520000|2022-01-11 06:12:00|15603.8|15601.8|15603.9|15601.9|15604.1|15602.1|15603.8|15601.8|5
1641881530000|2022-01-11 06:12:10|15604|15602|15602.6|15600.6|15604.5|15602.5|15602.3|15600.3|18
1641881540000|2022-01-11 06:12:20|15602.5|15600.5|15603.1|15601.1|15603.1|15601.1|15602.1|15600.1|7
1641881550000|2022-01-11 06:12:30|15603|15601|15604.1|15602.1|15604.3|15602.3|15603|15601|9
1641881560000|2022-01-11 06:12:40|15603.8|15601.8|15604.9|15602.9|15605|15603|15603.8|15601.8|5
1641881570000|2022-01-11 06:12:50|15604.8|15602.8|15605.5|15603.5|15605.5|15603.5|15604.3|15602.3|6
1641881580000|2022-01-11 06:13:00|15605.4|15603.4|15607.8|15605.8|15607.8|15605.8|15605.4|15603.4|28
1641881590000|2022-01-11 06:13:10|15607.9|15605.9|15607.1|15605.1|15608.8|15606.8|15607.1|15605.1|19
1641881600000|2022-01-11 06:13:20|15607.3|15605.3|15607.5|15605.5|15608|15606|15607.1|15605.1|5
1641881610000|2022-01-11 06:13:30|15607.4|15605.4|15608.5|15606.5|15608.5|15606.5|15606.9|15604.9|5
1641881620000|2022-01-11 06:13:40|15608.1|15606.1|15606.5|15604.5|15608.5|15606.5|15606.5|15604.5|7
1641881630000|2022-01-11 06:13:50|15606.6|15604.6|15607.6|15605.6|15608.1|15606.1|15606.6|15604.6|10
1641881640000|2022-01-11 06:14:00|15607.9|15605.9|15609.3|15607.3|15609.3|15607.3|15607.8|15605.8|16
1641881650000|2022-01-11 06:14:10|15607.6|15605.6|15607.6|15605.6|15607.6|15605.6|15606.9|15604.9|11
1641881660000|2022-01-11 06:14:20|15607.8|15605.8|15606.6|15604.6|15608|15606|15606.6|15604.6|4
1641881670000|2022-01-11 06:14:30|15606.3|15604.3|15607.5|15605.5|15607.5|15605.5|15606.1|15604.1|11
1641881680000|2022-01-11 06:14:40|15607.4|15605.4|15607|15605|15608|15606|15607|15605|11
1641881690000|2022-01-11 06:14:50|15607.1|15605.1|15607.3|15605.3|15607.3|15605.3|15606.9|15604.9|0
1641881700000|2022-01-11 06:15:00|15607.1|15605.1|15604.3|15602.3|15607.3|15605.3|15603.6|15601.6|19
1641881710000|2022-01-11 06:15:10|15604.4|15602.4|15604.1|15602.1|15605.4|15603.4|15603.6|15601.6|17
1641881720000|2022-01-11 06:15:20|15604.3|15602.3|15605|15603|15605|15603|15604.3|15602.3|2
1641881730000|2022-01-11 06:15:30|15605.1|15603.1|15605.3|15603.3|15606.8|15604.8|15605|15603|22
1641881740000|2022-01-11 06:15:40|||||||||1
1641881750000|2022-01-11 06:15:50|15604.8|15602.8|15607|15605|15607|15605|15604.5|15602.5|12
1641881760000|2022-01-11 06:16:00|15607.1|15605.1|15605.3|15603.3|15607.1|15605.1|15605.1|15603.1|5
1641881770000|2022-01-11 06:16:10|15605.4|15603.4|15606.4|15604.4|15606.4|15604.4|15605.4|15603.4|1
1641881780000|2022-01-11 06:16:20|15608|15606|15607.8|15605.8|15609.5|15607.5|15607.5|15605.5|34
1641881790000|2022-01-11 06:16:30|15607|15605|15607|15605|15607.3|15605.3|15606.9|15604.9|5
1641881800000|2022-01-11 06:16:40|15606|15604|15605.6|15603.6|15606.1|15604.1|15605.6|15603.6|2
1641881810000|2022-01-11 06:16:50|15605.3|15603.3|15605.1|15603.1|15605.3|15603.3|15604.4|15602.4|6
1641881820000|2022-01-11 06:17:00|15604.8|15602.8|15605.4|15603.4|15605.4|15603.4|15604.8|15602.8|1
1641881830000|2022-01-11 06:17:10|15605.3|15603.3|15604.8|15602.8|15605.5|15603.5|15604.6|15602.6|6
1641881840000|2022-01-11 06:17:20|15604.9|15602.9|15605.3|15603.3|15605.5|15603.5|15604.9|15602.9|0
1641881850000|2022-01-11 06:17:30|15605.1|15603.1|15605.3|15603.3|15605.3|15603.3|15605|15603|0
1641881860000|2022-01-11 06:17:40|15604.8|15602.8|15605|15603|15605|15603|15604.3|15602.3|8
1641881870000|2022-01-11 06:17:50|15605.1|15603.1|15604.3|15602.3|15605.1|15603.1|15604.3|15602.3|5
1641881880000|2022-01-11 06:18:00|15604.6|15602.6|15605|15603|15605.3|15603.3|15604.6|15602.6|12
1641881890000|2022-01-11 06:18:10|15605.1|15603.1|15605.6|15603.6|15605.6|15603.6|15605|15603|1
1641881900000|2022-01-11 06:18:20|15605.5|15603.5|15605.1|15603.1|15605.6|15603.6|15604.8|15602.8|6
1641881910000|2022-01-11 06:18:30|15605.3|15603.3|15606.5|15604.5|15606.5|15604.5|15605.3|15603.3|7
1641881920000|2022-01-11 06:18:40|15606.6|15604.6|15606.5|15604.5|15606.6|15604.6|15606.5|15604.5|0
1641881930000|2022-01-11 06:18:50|15606|15604|15605.5|15603.5|15606|15604|15605|15603|9
1641881940000|2022-01-11 06:19:00|15605.6|15603.6|15605.4|15603.4|15605.6|15603.6|15605.1|15603.1|1
1641881950000|2022-01-11 06:19:10|15605.6|15603.6|15605.6|15603.6|15605.6|15603.6|15605.4|15603.4|0
1641881960000|2022-01-11 06:19:20|15606.6|15604.6|15605.1|15603.1|15607.3|15605.3|15605|15603|20
1641881970000|2022-01-11 06:19:30|15605|15603|15605.1|15603.1|15605.1|15603.1|15604.4|15602.4|4
1641881980000|2022-01-11 06:19:40|15605|15603|15605|15603|15605|15603|15605|15603|0
1641881990000|2022-01-11 06:19:50|15605.5|15603.5|15605.1|15603.1|15605.6|15603.6|15605.1|15603.1|8
1641882000000|2022-01-11 06:20:00|15605.9|15603.9|15605.9|15603.9|15606|15604|15605.6|15603.6|3
1641882010000|2022-01-11 06:20:10|15605|15603|15605|15603|15605.3|15603.3|15605|15603|1
1641882020000|2022-01-11 06:20:20|15605.1|15603.1|15605.6|15603.6|15606.4|15604.4|15605.1|15603.1|16
1641882030000|2022-01-11 06:20:30|15605.5|15603.5|15604|15602|15605.5|15603.5|15604|15602|11
1641882040000|2022-01-11 06:20:40|15603.4|15601.4|15604.1|15602.1|15604.1|15602.1|15602.9|15600.9|20
1641882050000|2022-01-11 06:20:50|15605.4|15603.4|15603.3|15601.3|15605.6|15603.6|15603.3|15601.3|12
1641882060000|2022-01-11 06:21:00|15603.4|15601.4|15603.8|15601.8|15603.9|15601.9|15603.4|15601.4|3
1641882070000|2022-01-11 06:21:10|15604.3|15602.3|15604.9|15602.9|15605.4|15603.4|15604.3|15602.3|10
1641882080000|2022-01-11 06:21:20|15605.6|15603.6|15603.9|15601.9|15605.8|15603.8|15603.6|15601.6|10
1641882090000|2022-01-11 06:21:30|15603.8|15601.8|15605.1|15603.1|15605.1|15603.1|15603.5|15601.5|7
1641882100000|2022-01-11 06:21:40|15604.9|15602.9|15605|15603|15605.4|15603.4|15604.8|15602.8|2
1641882110000|2022-01-11 06:21:50|15605.4|15603.4|15606.9|15604.9|15606.9|15604.9|15605.4|15603.4|11
1641882120000|2022-01-11 06:22:00|15606.3|15604.3|15606.6|15604.6|15607|15605|15606.3|15604.3|7
1641882130000|2022-01-11 06:22:10|15606.5|15604.5|15606.3|15604.3|15606.9|15604.9|15606.3|15604.3|1
1641882140000|2022-01-11 06:22:20|15605.6|15603.6|15605.6|15603.6|15605.8|15603.8|15605|15603|5
1641882150000|2022-01-11 06:22:30|15605.8|15603.8|15606|15604|15606.1|15604.1|15605.8|15603.8|0
1641882170000|2022-01-11 06:22:50|15606.5|15604.5|15605.3|15603.3|15606.9|15604.9|15605.3|15603.3|20
1641882180000|2022-01-11 06:23:00|15605.1|15603.1|15604.3|15602.3|15605.1|15603.1|15603.4|15601.4|8
1641882190000|2022-01-11 06:23:10|15604.4|15602.4|15604.8|15602.8|15605.1|15603.1|15603.9|15601.9|4
1641882200000|2022-01-11 06:23:20|15604.5|15602.5|15605.6|15603.6|15605.6|15603.6|15604.5|15602.5|9
1641882210000|2022-01-11 06:23:30|15605.9|15603.9|15606.8|15604.8|15607.9|15605.9|15605.9|15603.9|22
1641882220000|2022-01-11 06:23:40|15606.9|15604.9|15606.8|15604.8|15607.4|15605.4|15606.8|15604.8|3
1641882230000|2022-01-11 06:23:50|15606.9|15604.9|15605.6|15603.6|15607.1|15605.1|15605.6|15603.6|12
1641882240000|2022-01-11 06:24:00|15605.9|15603.9|15606|15604|15606.1|15604.1|15605.9|15603.9|4
1641882250000|2022-01-11 06:24:10|15605.9|15603.9|15606.3|15604.3|15606.3|15604.3|15605.9|15603.9|2
1641882260000|2022-01-11 06:24:20|15606.5|15604.5|15607|15605|15607|15605|15606.5|15604.5|1
1641882270000|2022-01-11 06:24:30|15607.8|15605.8|15606|15604|15607.8|15605.8|15605.4|15603.4|16
1641882280000|2022-01-11 06:24:40|15606.1|15604.1|15606.1|15604.1|15606.3|15604.3|15606|15604|0
1641882290000|2022-01-11 06:24:50|15605.5|15603.5|15604.1|15602.1|15605.6|15603.6|15604.1|15602.1|8
1641882300000|2022-01-11 06:25:00|15604.3|15602.3|15604.9|15602.9|15605|15603|15604.3|15602.3|5
1641882310000|2022-01-11 06:25:10|15604.8|15602.8|15603.1|15601.1|15604.8|15602.8|15603.1|15601.1|7
1641882320000|2022-01-11 06:25:20|15603|15601|15603|15601|15603.4|15601.4|15602.4|15600.4|7
1641882330000|2022-01-11 06:25:30|15602.9|15600.9|15602.5|15600.5|15603|15601|15602.4|15600.4|3
1641882340000|2022-01-11 06:25:40|15602.3|15600.3|15602.5|15600.5|15602.6|15600.6|15602.3|15600.3|9
1641882350000|2022-01-11 06:25:50|15602.4|15600.4|15602.9|15600.9|15602.9|15600.9|15602.4|15600.4|1
1641882360000|2022-01-11 06:26:00|15602.4|15600.4|15602.5|15600.5|15602.9|15600.9|15602.3|15600.3|5
1641882370000|2022-01-11 06:26:10|15602.4|15600.4|15602.9|15600.9|15602.9|15600.9|15601.9|15599.9|23
1641882380000|2022-01-11 06:26:20|15602.4|15600.4|15602.4|15600.4|15602.6|15600.6|15602|15600|4
1641882390000|2022-01-11 06:26:30|15602.1|15600.1|15600.6|15598.6|15602.3|15600.3|15600.5|15598.5|11
1641882400000|2022-01-11 06:26:40|15600.8|15598.8|15600.4|15598.4|15600.9|15598.9|15600.1|15598.1|9
1641882410000|2022-01-11 06:26:50|15600.5|15598.5|15600.4|15598.4|15600.6|15598.6|15600.3|15598.3|2
1641882420000|2022-01-11 06:27:00|15599.9|15597.9|15598.3|15596.3|15599.9|15597.9|15598|15596|35
1641882430000|2022-01-11 06:27:10|15597.9|15595.9|15597.8|15595.8|15598.1|15596.1|15597.4|15595.4|26
1641882440000|2022-01-11 06:27:20|15597.9|15595.9|15598.3|15596.3|15598.6|15596.6|15597.6|15595.6|35
1641882450000|2022-01-11 06:27:30|15598.1|15596.1|15597|15595|15599|15597|15596.8|15594.8|26
1641882460000|2022-01-11 06:27:40|15596.8|15594.8|15596.5|15594.5|15596.9|15594.9|15596.3|15594.3|7
1641882470000|2022-01-11 06:27:50|15596.4|15594.4|15597|15595|15597|15595|15596.3|15594.3|5
1641882480000|2022-01-11 06:28:00|15597.3|15595.3|15599.9|15597.9|15600|15598|15597|15595|51
1641882490000|2022-01-11 06:28:10|15600|15598|15600.5|15598.5|15600.6|15598.6|15599.9|15597.9|10
1641882500000|2022-01-11 06:28:20|15600.4|15598.4|15598.4|15596.4|15600.4|15598.4|15598.4|15596.4|9
1641882510000|2022-01-11 06:28:30|15598.6|15596.6|15598.6|15596.6|15598.9|15596.9|15598.5|15596.5|0
1641882520000|2022-01-11 06:28:40|15598.8|15596.8|15599|15597|15599.1|15597.1|15598.8|15596.8|0
1641882530000|2022-01-11 06:28:50|15599.1|15597.1|15598.9|15596.9|15599.4|15597.4|15598.9|15596.9|0
1641882540000|2022-01-11 06:29:00|15598.5|15596.5|15597.5|15595.5|15598.5|15596.5|15597.3|15595.3|9
1641882550000|2022-01-11 06:29:10|15597.3|15595.3|15592.5|15590.5|15597.5|15595.5|15592.4|15590.4|60
1641882560000|2022-01-11 06:29:20|15592.6|15590.6|15592.1|15590.1|15593.3|15591.3|15591.9|15589.9|14
1641882570000|2022-01-11 06:29:30|15592.4|15590.4|15593|15591|15593.1|15591.1|15592.4|15590.4|10
1641882580000|2022-01-11 06:29:40|15592.6|15590.6|15592.1|15590.1|15592.8|15590.8|15592.1|15590.1|6
1641882590000|2022-01-11 06:29:50|15591.1|15589.1|15591.6|15589.6|15592|15590|15591.1|15589.1|38
1641882600000|2022-01-11 06:30:00|15591.8|15589.8|15592.9|15590.9|15593.1|15591.1|15591.6|15589.6|15
1641882610000|2022-01-11 06:30:10|15592.6|15590.6|15593.1|15591.1|15593.4|15591.4|15592.6|15590.6|19
1641882620000|2022-01-11 06:30:20|15593.4|15591.4|15595.8|15593.8|15596.3|15594.3|15592.9|15590.9|61
1641882630000|2022-01-11 06:30:30|15595.6|15593.6|15594.4|15592.4|15596.1|15594.1|15594.4|15592.4|17
1641882640000|2022-01-11 06:30:40|15594.5|15592.5|15595|15593|15595|15593|15594.3|15592.3|2
1641882650000|2022-01-11 06:30:50|15594.9|15592.9|15594.5|15592.5|15594.9|15592.9|15594.4|15592.4|2
1641882660000|2022-01-11 06:31:00|15594.9|15592.9|15593.6|15591.6|15594.9|15592.9|15593.4|15591.4|22
1641882670000|2022-01-11 06:31:10|15593.8|15591.8|15594|15592|15594.4|15592.4|15593.4|15591.4|7
1641882680000|2022-01-11 06:31:20|15594.1|15592.1|15594.1|15592.1|15594.1|15592.1|15593.9|15591.9|1
1641882690000|2022-01-11 06:31:30|15594.3|15592.3|15594.3|15592.3|15594.4|15592.4|15594.1|15592.1|10
1641882700000|2022-01-11 06:31:40|15595.5|15593.5|15598.1|15596.1|15598.5|15596.5|15595.3|15593.3|42
1641882710000|2022-01-11 06:31:50|15598.3|15596.3|15597.9|15595.9|15598.4|15596.4|15597.9|15595.9|1
1641882720000|2022-01-11 06:32:00|15598|15596|15600.1|15598.1|15600.3|15598.3|15598|15596|20
1641882730000|2022-01-11 06:32:10|15600.8|15598.8|15599|15597|15600.8|15598.8|15598.6|15596.6|45
1641882740000|2022-01-11 06:32:20|15598.9|15596.9|15599.9|15597.9|15600.5|15598.5|15598.9|15596.9|7
1641882750000|2022-01-11 06:32:30|15599.8|15597.8|15599.1|15597.1|15599.9|15597.9|15599.1|15597.1|14
1641882760000|2022-01-11 06:32:40|15599.8|15597.8|15600.5|15598.5|15600.8|15598.8|15599.8|15597.8|12
1641882770000|2022-01-11 06:32:50|15600.6|15598.6|15601.6|15599.6|15602.1|15600.1|15600.5|15598.5|17
1641882780000|2022-01-11 06:33:00|15601.8|15599.8|15601.8|15599.8|15601.9|15599.9|15601.6|15599.6|2
1641882790000|2022-01-11 06:33:10|15601.1|15599.1|15602|15600|15602.4|15600.4|15600.8|15598.8|23
1641882800000|2022-01-11 06:33:20|15601.9|15599.9|15600.5|15598.5|15601.9|15599.9|15600.5|15598.5|11
1641882810000|2022-01-11 06:33:30|15600.6|15598.6|15600.1|15598.1|15600.6|15598.6|15600.1|15598.1|9
1641882820000|2022-01-11 06:33:40|15600|15598|15599.8|15597.8|15600|15598|15599.5|15597.5|2
1641882830000|2022-01-11 06:33:50|15600|15598|15601.1|15599.1|15601.8|15599.8|15600|15598|19
1641882840000|2022-01-11 06:34:00|15601|15599|15603.3|15601.3|15603.4|15601.4|15601|15599|15
1641882850000|2022-01-11 06:34:10|15603.4|15601.4|15604.1|15602.1|15605.8|15603.8|15603.4|15601.4|27
1641882860000|2022-01-11 06:34:20|15604.3|15602.3|15605.9|15603.9|15605.9|15603.9|15604.1|15602.1|9
1641882870000|2022-01-11 06:34:30|15606|15604|15604.3|15602.3|15606.6|15604.6|15604.3|15602.3|31
1641882880000|2022-01-11 06:34:40|15604.1|15602.1|15604|15602|15604.3|15602.3|15603.8|15601.8|10
1641882890000|2022-01-11 06:34:50|15604.1|15602.1|15603.4|15601.4|15604.1|15602.1|15602.6|15600.6|13
1641882900000|2022-01-11 06:35:00|15603.3|15601.3|15606|15604|15606|15604|15603.3|15601.3|34
1641882910000|2022-01-11 06:35:10|15606.3|15604.3|15605.6|15603.6|15606.3|15604.3|15605.5|15603.5|15
1641882920000|2022-01-11 06:35:20|15605.5|15603.5|15605.5|15603.5|15605.5|15603.5|15604.9|15602.9|4
1641882930000|2022-01-11 06:35:30|15605.6|15603.6|15605.9|15603.9|15606.1|15604.1|15605.6|15603.6|5
1641882940000|2022-01-11 06:35:40|15606|15604|15606.6|15604.6|15606.6|15604.6|15605.4|15603.4|13
1641882950000|2022-01-11 06:35:50|15606.5|15604.5|15606.4|15604.4|15606.8|15604.8|15606.4|15604.4|2
1641882960000|2022-01-11 06:36:00|15606.5|15604.5|15607.9|15605.9|15608.4|15606.4|15606.1|15604.1|36
1641882970000|2022-01-11 06:36:10|15607.8|15605.8|15607.8|15605.8|15607.8|15605.8|15607.3|15605.3|3
1641882980000|2022-01-11 06:36:20|15607.5|15605.5|15607.6|15605.6|15607.8|15605.8|15607.4|15605.4|5
1641882990000|2022-01-11 06:36:30|15607.4|15605.4|15611.9|15609.9|15612.3|15610.3|15607.4|15605.4|151
1641883000000|2022-01-11 06:36:40|15611.8|15609.8|15610.5|15608.5|15612.1|15610.1|15610.5|15608.5|33
1641883010000|2022-01-11 06:36:50|15610|15608|15609.6|15607.6|15610.1|15608.1|15609.6|15607.6|5
1641883020000|2022-01-11 06:37:00|15609.8|15607.8|15611|15609|15613|15611|15609.8|15607.8|28
1641883030000|2022-01-11 06:37:10|15611.1|15609.1|15611|15609|15611.4|15609.4|15610.5|15608.5|9
1641883040000|2022-01-11 06:37:20|15610.8|15608.8|15610.9|15608.9|15610.9|15608.9|15610.6|15608.6|2
1641883050000|2022-01-11 06:37:30|15610.5|15608.5|15610.4|15608.4|15610.6|15608.6|15609.6|15607.6|15
1641883060000|2022-01-11 06:37:40|15610.3|15608.3|15607.4|15605.4|15610.3|15608.3|15607.1|15605.1|69
1641883070000|2022-01-11 06:37:50|15607|15605|15607.1|15605.1|15607.1|15605.1|15606.4|15604.4|5
1641883080000|2022-01-11 06:38:00|15607|15605|15606.4|15604.4|15607.6|15605.6|15606.4|15604.4|9
1641883090000|2022-01-11 06:38:10|15606.1|15604.1|15604.5|15602.5|15606.4|15604.4|15604.5|15602.5|15
1641883100000|2022-01-11 06:38:20|15604.9|15602.9|15604.5|15602.5|15604.9|15602.9|15604|15602|6
1641883110000|2022-01-11 06:38:30|15604.6|15602.6|15603.9|15601.9|15604.8|15602.8|15603.5|15601.5|17
1641883120000|2022-01-11 06:38:40|15603.8|15601.8|15600.6|15598.6|15603.8|15601.8|15600.3|15598.3|38
1641883130000|2022-01-11 06:38:50|15600.5|15598.5|15599.9|15597.9|15600.5|15598.5|15599.4|15597.4|15
1641883140000|2022-01-11 06:39:00|15600.1|15598.1|15599.1|15597.1|15600.5|15598.5|15599.1|15597.1|13
1641883150000|2022-01-11 06:39:10|15598|15596|15596.4|15594.4|15598|15596|15595.8|15593.8|32
1641883160000|2022-01-11 06:39:20|15596.3|15594.3|15596|15594|15596.6|15594.6|15596|15594|6
1641883170000|2022-01-11 06:39:30|15596.4|15594.4|15598.9|15596.9|15600.1|15598.1|15596.1|15594.1|49
1641883180000|2022-01-11 06:39:40|15599.3|15597.3|15597|15595|15599.3|15597.3|15597|15595|7
1641883190000|2022-01-11 06:39:50|15596.9|15594.9|15595|15593|15596.9|15594.9|15594.6|15592.6|12
1641883200000|2022-01-11 06:40:00|15594.9|15592.9|15597.1|15595.1|15597.9|15595.9|15594.8|15592.8|18
1641883210000|2022-01-11 06:40:10|15597.3|15595.3|15596.9|15594.9|15597.5|15595.5|15596.3|15594.3|6
1641883220000|2022-01-11 06:40:20|15597.1|15595.1|15595.6|15593.6|15597.1|15595.1|15595.5|15593.5|7
1641883230000|2022-01-11 06:40:30|15596|15594|15597.1|15595.1|15597.5|15595.5|15596|15594|7
1641883240000|2022-01-11 06:40:40|15597|15595|15597.5|15595.5|15597.5|15595.5|15596.9|15594.9|2
1641883250000|2022-01-11 06:40:50|15597.4|15595.4|15596.4|15594.4|15597.6|15595.6|15596.4|15594.4|11
1641883260000|2022-01-11 06:41:00|15595.8|15593.8|15595.9|15593.9|15596.3|15594.3|15595.8|15593.8|5
1641883270000|2022-01-11 06:41:10|15595.8|15593.8|15598.1|15596.1|15598.8|15596.8|15595.4|15593.4|29
1641883280000|2022-01-11 06:41:20|15598.3|15596.3|15598|15596|15599.9|15597.9|15598|15596|18
1641883290000|2022-01-11 06:41:30|15597.9|15595.9|15596.8|15594.8|15597.9|15595.9|15596.6|15594.6|3
1641883300000|2022-01-11 06:41:40|15596.6|15594.6|15592.6|15590.6|15596.6|15594.6|15592.5|15590.5|21
1641883310000|2022-01-11 06:41:50|15592.4|15590.4|15591.8|15589.8|15593.5|15591.5|15590.6|15588.6|54
1641883320000|2022-01-11 06:42:00|15591.9|15589.9|15592.8|15590.8|15592.9|15590.9|15591.9|15589.9|17
1641883330000|2022-01-11 06:42:10|15592.9|15590.9|15592.6|15590.6|15593.6|15591.6|15592.1|15590.1|29
1641883340000|2022-01-11 06:42:20|15592.8|15590.8|15592.1|15590.1|15593.4|15591.4|15592.1|15590.1|11
1641883350000|2022-01-11 06:42:30|15591.9|15589.9|15596.5|15594.5|15597.1|15595.1|15591.9|15589.9|34
1641883360000|2022-01-11 06:42:40|15596.6|15594.6|15596.6|15594.6|15597.6|15595.6|15596.1|15594.1|10
1641883370000|2022-01-11 06:42:50|15596.9|15594.9|15597|15595|15597.5|15595.5|15596|15594|10
1641883380000|2022-01-11 06:43:00|15597.5|15595.5|15597.4|15595.4|15598|15596|15597.3|15595.3|5
1641883390000|2022-01-11 06:43:10|15597.6|15595.6|15594.6|15592.6|15597.6|15595.6|15594|15592|13
1641883400000|2022-01-11 06:43:20|15594.9|15592.9|15595.6|15593.6|15595.8|15593.8|15594.4|15592.4|9
1641883410000|2022-01-11 06:43:30|15595.8|15593.8|15596.9|15594.9|15597.4|15595.4|15595.6|15593.6|3
1641883420000|2022-01-11 06:43:40|15597|15595|15596.4|15594.4|15597.4|15595.4|15596.4|15594.4|2
1641883430000|2022-01-11 06:43:50|15596.5|15594.5|15594.8|15592.8|15596.5|15594.5|15594.5|15592.5|5
1641883440000|2022-01-11 06:44:00|15594.9|15592.9|15594.9|15592.9|15595.9|15593.9|15594.5|15592.5|13
1641883450000|2022-01-11 06:44:10|15594.6|15592.6|15593.6|15591.6|15594.6|15592.6|15592.9|15590.9|12
1641883460000|2022-01-11 06:44:20|15593|15591|15593.9|15591.9|15594.9|15592.9|15593|15591|15
1641883470000|2022-01-11 06:44:30|15593.8|15591.8|15593.5|15591.5|15594|15592|15593|15591|3
1641883480000|2022-01-11 06:44:40|15593.4|15591.4|15592.5|15590.5|15593.4|15591.4|15591.8|15589.8|8
1641883490000|2022-01-11 06:44:50|15592.6|15590.6|15592.5|15590.5|15593|15591|15592.4|15590.4|0
1641883500000|2022-01-11 06:45:00|15592.6|15590.6|15594.4|15592.4|15594.4|15592.4|15592.6|15590.6|1
1641883510000|2022-01-11 06:45:10|15594.3|15592.3|15593.5|15591.5|15594.9|15592.9|15593.4|15591.4|10
1641883520000|2022-01-11 06:45:20|15593.6|15591.6|15595.6|15593.6|15596.1|15594.1|15593.6|15591.6|5
1641883530000|2022-01-11 06:45:30|15595.8|15593.8|15596.4|15594.4|15596.8|15594.8|15594.8|15592.8|10
1641883540000|2022-01-11 06:45:40|15596.5|15594.5|15596.9|15594.9|15597|15595|15594.9|15592.9|21
1641883550000|2022-01-11 06:45:50|15596.8|15594.8|15596.6|15594.6|15596.8|15594.8|15595.8|15593.8|0
1641883560000|2022-01-11 06:46:00|15596.5|15594.5|15597.1|15595.1|15597.5|15595.5|15596.4|15594.4|1
1641883570000|2022-01-11 06:46:10|15597|15595|15597.1|15595.1|15597.1|15595.1|15596.8|15594.8|1
1641883580000|2022-01-11 06:46:20|15596.8|15594.8|15595.9|15593.9|15596.9|15594.9|15595.9|15593.9|6
1641883590000|2022-01-11 06:46:30|15594|15592|15594.3|15592.3|15594.6|15592.6|15593.4|15591.4|22
1641883600000|2022-01-11 06:46:40|15594.4|15592.4|15595.3|15593.3|15595.3|15593.3|15594.4|15592.4|11
1641883610000|2022-01-11 06:46:50|15595.1|15593.1|15594.4|15592.4|15595.1|15593.1|15593.8|15591.8|3
1641883620000|2022-01-11 06:47:00|15594.1|15592.1|15593.8|15591.8|15594.5|15592.5|15593.6|15591.6|8
1641883630000|2022-01-11 06:47:10|15593.6|15591.6|15593|15591|15593.6|15591.6|15592|15590|4
1641883640000|2022-01-11 06:47:20|15592.9|15590.9|15593.5|15591.5|15593.6|15591.6|15592.8|15590.8|12
1641883650000|2022-01-11 06:47:30|15593.4|15591.4|15593.3|15591.3|15593.5|15591.5|15592.6|15590.6|3
1641883660000|2022-01-11 06:47:40|15593.1|15591.1|15592.5|15590.5|15593.1|15591.1|15592|15590|7
1641883670000|2022-01-11 06:47:50|15592.4|15590.4|15594.5|15592.5|15594.6|15592.6|15592.1|15590.1|19
1641883680000|2022-01-11 06:48:00|15594.3|15592.3|15594.4|15592.4|15594.8|15592.8|15593.6|15591.6|14
1641883690000|2022-01-11 06:48:10|15594.3|15592.3|15591.9|15589.9|15594.3|15592.3|15591.8|15589.8|9
1641883700000|2022-01-11 06:48:20|15591.8|15589.8|15591.8|15589.8|15592.4|15590.4|15591.6|15589.6|12
1641883710000|2022-01-11 06:48:30|15592.4|15590.4|15592.1|15590.1|15592.5|15590.5|15591.9|15589.9|6
1641883720000|2022-01-11 06:48:40|15592.3|15590.3|15591.1|15589.1|15592.4|15590.4|15591.1|15589.1|5
1641883730000|2022-01-11 06:48:50|15590.8|15588.8|15591.1|15589.1|15591.3|15589.3|15590.4|15588.4|17
1641883740000|2022-01-11 06:49:00|15590.5|15588.5|15595.4|15593.4|15596|15594|15590.1|15588.1|34
1641883750000|2022-01-11 06:49:10|15595.3|15593.3|15593.5|15591.5|15595.3|15593.3|15593.5|15591.5|6
1641883760000|2022-01-11 06:49:20|15593.6|15591.6|15593.5|15591.5|15593.8|15591.8|15593.3|15591.3|2
1641883770000|2022-01-11 06:49:30|15593.4|15591.4|15593.6|15591.6|15593.6|15591.6|15593.4|15591.4|0
1641883780000|2022-01-11 06:49:40|15593.8|15591.8|15594.3|15592.3|15594.3|15592.3|15593.5|15591.5|3
1641883790000|2022-01-11 06:49:50|15594.1|15592.1|15595|15593|15595|15593|15593.9|15591.9|6
1641883800000|2022-01-11 06:50:00|15594.8|15592.8|15595.4|15593.4|15595.4|15593.4|15594.8|15592.8|6
1641883810000|2022-01-11 06:50:10|15595.3|15593.3|15590.6|15588.6|15595.3|15593.3|15590.6|15588.6|25
1641883820000|2022-01-11 06:50:20|15590.5|15588.5|15589|15587|15590.5|15588.5|15588.4|15586.4|44
1641883830000|2022-01-11 06:50:30|15588.8|15586.8|15585.5|15583.5|15588.8|15586.8|15581.3|15579.3|133
1641883840000|2022-01-11 06:50:40|15585.4|15583.4|15581.5|15579.5|15585.4|15583.4|15581.4|15579.4|51
1641883850000|2022-01-11 06:50:50|15581.6|15579.6|15581.5|15579.5|15582|15580|15581.3|15579.3|19
1641883860000|2022-01-11 06:51:00|15581.4|15579.4|15580.6|15578.6|15581.6|15579.6|15580.4|15578.4|36
1641883870000|2022-01-11 06:51:10|15580.8|15578.8|15579.8|15577.8|15580.8|15578.8|15579.6|15577.6|16
1641883880000|2022-01-11 06:51:20|15579.9|15577.9|15580.8|15578.8|15581|15579|15579.1|15577.1|36
1641883890000|2022-01-11 06:51:30|15580.6|15578.6|15582.4|15580.4|15582.4|15580.4|15579.9|15577.9|22
1641883900000|2022-01-11 06:51:40|15582.5|15580.5|15581|15579|15584|15582|15580.6|15578.6|28
1641883910000|2022-01-11 06:51:50|15580.6|15578.6|15580.9|15578.9|15581|15579|15578.5|15576.5|21
1641883920000|2022-01-11 06:52:00|15580.8|15578.8|15583.9|15581.9|15584|15582|15580.4|15578.4|9
1641883930000|2022-01-11 06:52:10|15584|15582|15584.8|15582.8|15585.8|15583.8|15583.9|15581.9|21
1641883940000|2022-01-11 06:52:20|15584.6|15582.6|15585.8|15583.8|15585.8|15583.8|15584.5|15582.5|11
1641883950000|2022-01-11 06:52:30|15585.6|15583.6|15588.1|15586.1|15588.4|15586.4|15584.8|15582.8|26
1641883960000|2022-01-11 06:52:40|15588.3|15586.3|15586.9|15584.9|15588.5|15586.5|15586.6|15584.6|11
1641883970000|2022-01-11 06:52:50|15587|15585|15586.8|15584.8|15587.4|15585.4|15585.8|15583.8|9
1641883980000|2022-01-11 06:53:00|15586.5|15584.5|15588.1|15586.1|15588.1|15586.1|15586.5|15584.5|7
1641883990000|2022-01-11 06:53:10|15588.5|15586.5|15587.5|15585.5|15589.8|15587.8|15587.4|15585.4|23
1641884000000|2022-01-11 06:53:20|15588.8|15586.8|15587.6|15585.6|15588.9|15586.9|15587.1|15585.1|9
1641884010000|2022-01-11 06:53:30|15587.8|15585.8|15589|15587|15589.6|15587.6|15587.4|15585.4|11
1641884020000|2022-01-11 06:53:40|15589.1|15587.1|15589.1|15587.1|15589.4|15587.4|15588.8|15586.8|9
1641884030000|2022-01-11 06:53:50|15589|15587|15588.5|15586.5|15589.5|15587.5|15588.4|15586.4|8
1641884040000|2022-01-11 06:54:00|15588|15586|15589.4|15587.4|15589.8|15587.8|15586.8|15584.8|21
1641884050000|2022-01-11 06:54:10|15589.1|15587.1|15588.5|15586.5|15589.4|15587.4|15588.3|15586.3|6
1641884060000|2022-01-11 06:54:20|15587.8|15585.8|15587.4|15585.4|15587.9|15585.9|15587.3|15585.3|3
1641884070000|2022-01-11 06:54:30|15587.3|15585.3|15587.4|15585.4|15587.8|15585.8|15587.3|15585.3|2
1641884080000|2022-01-11 06:54:40|15587.5|15585.5|15587.4|15585.4|15588.3|15586.3|15587.1|15585.1|3
1641884090000|2022-01-11 06:54:50|15587.3|15585.3|15585.9|15583.9|15587.3|15585.3|15585.4|15583.4|6
1641884100000|2022-01-11 06:55:00|15585.8|15583.8|15587.8|15585.8|15588.5|15586.5|15585.8|15583.8|13
1641884110000|2022-01-11 06:55:10|15587.6|15585.6|15587.1|15585.1|15587.9|15585.9|15586.8|15584.8|7
1641884120000|2022-01-11 06:55:20|15587.3|15585.3|15587.4|15585.4|15587.4|15585.4|15586.4|15584.4|7
1641884130000|2022-01-11 06:55:30|15587.3|15585.3|15587.1|15585.1|15587.5|15585.5|15586.4|15584.4|7
1641884140000|2022-01-11 06:55:40|15587|15585|15587.4|15585.4|15587.5|15585.5|15586.4|15584.4|6
1641884150000|2022-01-11 06:55:50|15587.5|15585.5|15588.6|15586.6|15588.8|15586.8|15587.5|15585.5|8
1641884160000|2022-01-11 06:56:00|15589|15587|15588.6|15586.6|15589|15587|15587.8|15585.8|6
1641884170000|2022-01-11 06:56:10|15588.8|15586.8|15589|15587|15589|15587|15588|15586|0
1641884180000|2022-01-11 06:56:20|15588.9|15586.9|15589.8|15587.8|15590.5|15588.5|15588.4|15586.4|25
1641884190000|2022-01-11 06:56:30|15590|15588|15591.1|15589.1|15591.1|15589.1|15590|15588|11
1641884200000|2022-01-11 06:56:40|15591.5|15589.5|15590.9|15588.9|15591.5|15589.5|15590.4|15588.4|9
1641884210000|2022-01-11 06:56:50|15590.6|15588.6|15590.3|15588.3|15590.9|15588.9|15590.3|15588.3|6
1641884220000|2022-01-11 06:57:00|15590.1|15588.1|15591.5|15589.5|15591.8|15589.8|15589.8|15587.8|10
1641884230000|2022-01-11 06:57:10|15591.6|15589.6|15592.3|15590.3|15593|15591|15591.6|15589.6|14
1641884240000|2022-01-11 06:57:20|15592.4|15590.4|15592.1|15590.1|15592.8|15590.8|15591.9|15589.9|11
1641884250000|2022-01-11 06:57:30|15592|15590|15592.5|15590.5|15592.5|15590.5|15591.8|15589.8|7
1641884260000|2022-01-11 06:57:40|15592.6|15590.6|15594.1|15592.1|15594.1|15592.1|15592.5|15590.5|15
1641884270000|2022-01-11 06:57:50|15594.9|15592.9|15596.3|15594.3|15596.3|15594.3|15594.4|15592.4|19
1641884280000|2022-01-11 06:58:00|15597.1|15595.1|15596.6|15594.6|15597.8|15595.8|15596.3|15594.3|35
1641884290000|2022-01-11 06:58:10|15596.8|15594.8|15599.3|15597.3|15599.5|15597.5|15596.8|15594.8|50
1641884300000|2022-01-11 06:58:20|15599.1|15597.1|15597.1|15595.1|15599.5|15597.5|15597.1|15595.1|10
1641884310000|2022-01-11 06:58:30|15598.4|15596.4|15599.6|15597.6|15600|15598|15598.4|15596.4|7
1641884320000|2022-01-11 06:58:40|15599.5|15597.5|15599.9|15597.9|15600|15598|15599.1|15597.1|7
1641884330000|2022-01-11 06:58:50|15599.8|15597.8|15598.6|15596.6|15600.3|15598.3|15598.6|15596.6|21
1641884340000|2022-01-11 06:59:00|15599|15597|15599.9|15597.9|15600|15598|15598.1|15596.1|9
1641884350000|2022-01-11 06:59:10|15600|15598|15599.1|15597.1|15600.3|15598.3|15598.8|15596.8|6
1641884360000|2022-01-11 06:59:20|15598.1|15596.1|15598.4|15596.4|15598.6|15596.6|15597.3|15595.3|15
1641884370000|2022-01-11 06:59:30|15598.5|15596.5|15599|15597|15599.1|15597.1|15597.9|15595.9|4
1641884380000|2022-01-11 06:59:40|15598.9|15596.9|15599.3|15597.3|15600.1|15598.1|15598.6|15596.6|4
1641884390000|2022-01-11 06:59:50|15599.1|15597.1|15604.8|15602.8|15605.1|15603.1|15599.1|15597.1|60
1641884400000|2022-01-11 07:00:00|15604.9|15602.9|15606.5|15604.5|15606.9|15604.9|15603|15601|51
1641884410000|2022-01-11 07:00:10|15609.6|15607.6|15608.3|15606.3|15611|15609|15607.1|15605.1|135
1641884420000|2022-01-11 07:00:20|15608.1|15606.1|15603.6|15601.6|15608.1|15606.1|15603.4|15601.4|26
1641884430000|2022-01-11 07:00:30|15603.8|15601.8|15601.3|15599.3|15603.9|15601.9|15601.3|15599.3|22
1641884440000|2022-01-11 07:00:40|15602|15600|15604.9|15602.9|15605.6|15603.6|15602|15600|25
1641884450000|2022-01-11 07:00:50|15605|15603|15607.1|15605.1|15608|15606|15604.9|15602.9|16
1641884460000|2022-01-11 07:01:00|15607|15605|15604.3|15602.3|15607.3|15605.3|15604.3|15602.3|16
1641884470000|2022-01-11 07:01:10|15604.9|15602.9|15602.3|15600.3|15605.5|15603.5|15602.3|15600.3|14
1641884480000|2022-01-11 07:01:20|15601.4|15599.4|15601.3|15599.3|15603.1|15601.1|15601|15599|24
1641884490000|2022-01-11 07:01:30|15601|15599|15601.3|15599.3|15601.3|15599.3|15599.5|15597.5|27
1641884500000|2022-01-11 07:01:40|15600.9|15598.9|15600.8|15598.8|15601.5|15599.5|15599|15597|20
1641884510000|2022-01-11 07:01:50|15600.9|15598.9|15603|15601|15605.4|15603.4|15600.9|15598.9|42
1641884520000|2022-01-11 07:02:00|15603.1|15601.1|15604.1|15602.1|15604.8|15602.8|15603.1|15601.1|7
1641884530000|2022-01-11 07:02:10|15605.4|15603.4|15604|15602|15605.9|15603.9|15603|15601|27
1641884540000|2022-01-11 07:02:20|15604.1|15602.1|15605.3|15603.3|15605.5|15603.5|15604.1|15602.1|2
1641884550000|2022-01-11 07:02:30|15605.5|15603.5|15605.5|15603.5|15606.5|15604.5|15605.4|15603.4|8
1641884560000|2022-01-11 07:02:40|15605.4|15603.4|15605|15603|15605.4|15603.4|15604.3|15602.3|10
1641884570000|2022-01-11 07:02:50|15604.8|15602.8|15602.3|15600.3|15605.1|15603.1|15602.1|15600.1|15
1641884580000|2022-01-11 07:03:00|15602.8|15600.8|15599.4|15597.4|15603.5|15601.5|15599.3|15597.3|24
1641884590000|2022-01-11 07:03:10|15599.5|15597.5|15599.1|15597.1|15601.1|15599.1|15599|15597|22
1641884600000|2022-01-11 07:03:20|15599|15597|15596.3|15594.3|15599.1|15597.1|15596.3|15594.3|29
1641884610000|2022-01-11 07:03:30|15596.1|15594.1|15597.4|15595.4|15598.5|15596.5|15596.1|15594.1|20
1641884620000|2022-01-11 07:03:40|15597.3|15595.3|15594.3|15592.3|15597.3|15595.3|15594.1|15592.1|21
1641884630000|2022-01-11 07:03:50|15594.4|15592.4|15596.8|15594.8|15597.1|15595.1|15594.3|15592.3|35
1641884640000|2022-01-11 07:04:00|15597.1|15595.1|15600|15598|15601.1|15599.1|15597.1|15595.1|51
1641884650000|2022-01-11 07:04:10|15600.1|15598.1|15599.9|15597.9|15600.9|15598.9|15597.9|15595.9|15
1641884660000|2022-01-11 07:04:20|15600.6|15598.6|15596.9|15594.9|15600.6|15598.6|15596.8|15594.8|15
1641884670000|2022-01-11 07:04:30|15596.6|15594.6|15598.1|15596.1|15598.1|15596.1|15596.6|15594.6|11
1641884680000|2022-01-11 07:04:40|15598.3|15596.3|15598.8|15596.8|15598.9|15596.9|15598.3|15596.3|1
1641884690000|2022-01-11 07:04:50|15598.6|15596.6|15601.3|15599.3|15601.3|15599.3|15597|15595|11
1641884700000|2022-01-11 07:05:00|15600.5|15598.5|15596.8|15594.8|15600.5|15598.5|15596.8|15594.8|15
1641884710000|2022-01-11 07:05:10|15597.4|15595.4|15598.6|15596.6|15599.6|15597.6|15597.4|15595.4|10
1641884720000|2022-01-11 07:05:20|15598.8|15596.8|15603.5|15601.5|15603.6|15601.6|15598.8|15596.8|28
1641884730000|2022-01-11 07:05:30|15603.6|15601.6|15603.8|15601.8|15604.3|15602.3|15603.1|15601.1|7
1641884740000|2022-01-11 07:05:40|15603.9|15601.9|15604.1|15602.1|15604.1|15602.1|15602.1|15600.1|11
1641884750000|2022-01-11 07:05:50|15603.6|15601.6|15604.5|15602.5|15604.9|15602.9|15603.1|15601.1|15
1641884760000|2022-01-11 07:06:00|15604.4|15602.4|15603.8|15601.8|15605.3|15603.3|15602.3|15600.3|13
1641884770000|2022-01-11 07:06:10|15603.6|15601.6|15605.1|15603.1|15605.1|15603.1|15603.1|15601.1|8
1641884780000|2022-01-11 07:06:20|15604.6|15602.6|15604.3|15602.3|15605.9|15603.9|15604.3|15602.3|9
1641884790000|2022-01-11 07:06:30|15604.4|15602.4|15606.9|15604.9|15607.1|15605.1|15604.4|15602.4|21
1641884800000|2022-01-11 07:06:40|15606.8|15604.8|15608.3|15606.3|15608.5|15606.5|15606.6|15604.6|11
1641884810000|2022-01-11 07:06:50|15608|15606|15605.9|15603.9|15608.5|15606.5|15605.9|15603.9|12
1641884820000|2022-01-11 07:07:00|15605.1|15603.1|15606.9|15604.9|15607.3|15605.3|15604.6|15602.6|16
1641884830000|2022-01-11 07:07:10|15607|15605|15608.3|15606.3|15608.5|15606.5|15607|15605|9
1641884840000|2022-01-11 07:07:20|15608.5|15606.5|15609.4|15607.4|15609.9|15607.9|15608.1|15606.1|21
1641884850000|2022-01-11 07:07:30|15609|15607|15609.4|15607.4|15610|15608|15609|15607|13
1641884860000|2022-01-11 07:07:40|15608.5|15606.5|15609|15607|15609.3|15607.3|15608|15606|23
1641884870000|2022-01-11 07:07:50|15608.6|15606.6|15607.9|15605.9|15609.1|15607.1|15607.9|15605.9|6
1641884880000|2022-01-11 07:08:00|15607.8|15605.8|15609.3|15607.3|15609.4|15607.4|15606.5|15604.5|11
1641884890000|2022-01-11 07:08:10|15609.1|15607.1|15608.1|15606.1|15609.1|15607.1|15607.3|15605.3|8
1641884900000|2022-01-11 07:08:20|15608|15606|15609.5|15607.5|15610.5|15608.5|15607.6|15605.6|17
1641884910000|2022-01-11 07:08:30|15609.6|15607.6|15610.1|15608.1|15610.4|15608.4|15609.4|15607.4|9
1641884920000|2022-01-11 07:08:40|15611|15609|15611.3|15609.3|15611.3|15609.3|15609.9|15607.9|9
1641884930000|2022-01-11 07:08:50|15611.4|15609.4|15611.4|15609.4|15612|15610|15611.4|15609.4|12
1641884940000|2022-01-11 07:09:00|15611.5|15609.5|15610.1|15608.1|15611.6|15609.6|15609.8|15607.8|8
1641884950000|2022-01-11 07:09:10|15610|15608|15610.9|15608.9|15611.9|15609.9|15610|15608|14
1641884960000|2022-01-11 07:09:20|15611|15609|15610.9|15608.9|15612.3|15610.3|15610.8|15608.8|5
1641884970000|2022-01-11 07:09:30|15611|15609|15610.1|15608.1|15611.5|15609.5|15609.4|15607.4|10
1641884980000|2022-01-11 07:09:40|15609.9|15607.9|15611.4|15609.4|15611.6|15609.6|15609.8|15607.8|5
1641884990000|2022-01-11 07:09:50|15611.3|15609.3|15611|15609|15611.4|15609.4|15611|15609|2
1641885000000|2022-01-11 07:10:00|15611.4|15609.4|15610.4|15608.4|15611.4|15609.4|15610|15608|10
1641885010000|2022-01-11 07:10:10|15610.8|15608.8|15612.4|15610.4|15612.5|15610.5|15610.8|15608.8|8
1641885020000|2022-01-11 07:10:20|15612.3|15610.3|15609.8|15607.8|15612.3|15610.3|15609.4|15607.4|4
1641885030000|2022-01-11 07:10:30|15609.9|15607.9|15612.1|15610.1|15612.5|15610.5|15609.9|15607.9|5
1641885040000|2022-01-11 07:10:40|15612.3|15610.3|15613.1|15611.1|15613.4|15611.4|15612.3|15610.3|6
1641885050000|2022-01-11 07:10:50|15612.8|15610.8|15612.4|15610.4|15613.1|15611.1|15612|15610|8
1641885060000|2022-01-11 07:11:00|15612.3|15610.3|15612.6|15610.6|15614.6|15612.6|15611.8|15609.8|35
1641885070000|2022-01-11 07:11:10|15612.5|15610.5|15611.5|15609.5|15612.5|15610.5|15611.3|15609.3|5
1641885080000|2022-01-11 07:11:20|15611.4|15609.4|15608.3|15606.3|15611.8|15609.8|15607|15605|37
1641885090000|2022-01-11 07:11:30|15608.4|15606.4|15608.6|15606.6|15609.1|15607.1|15608.3|15606.3|9
1641885100000|2022-01-11 07:11:40|15608.5|15606.5|15606.1|15604.1|15608.9|15606.9|15606|15604|21
1641885110000|2022-01-11 07:11:50|15606|15604|15607|15605|15607.3|15605.3|15604.9|15602.9|16
1641885120000|2022-01-11 07:12:00|15607.3|15605.3|15605.4|15603.4|15607.3|15605.3|15605.4|15603.4|7
1641885130000|2022-01-11 07:12:10|15605.5|15603.5|15607.4|15605.4|15607.4|15605.4|15605.5|15603.5|12
1641885140000|2022-01-11 07:12:20|15607.5|15605.5|15606.6|15604.6|15608.1|15606.1|15606|15604|6
1641885150000|2022-01-11 07:12:30|15606.9|15604.9|15608.9|15606.9|15609.1|15607.1|15606.9|15604.9|5
1641885160000|2022-01-11 07:12:40|15609.3|15607.3|15607.9|15605.9|15609.3|15607.3|15607.6|15605.6|6
1641885170000|2022-01-11 07:12:50|15608|15606|15607|15605|15608|15606|15607|15605|0
1641885180000|2022-01-11 07:13:00|15608.4|15606.4|15608.3|15606.3|15608.4|15606.4|15607.8|15605.8|10
1641885190000|2022-01-11 07:13:10|15609.1|15607.1|15611.8|15609.8|15612|15610|15609.1|15607.1|24
1641885200000|2022-01-11 07:13:20|15612|15610|15613.4|15611.4|15613.5|15611.5|15611.6|15609.6|34
1641885210000|2022-01-11 07:13:30|15613.5|15611.5|15613.1|15611.1|15614.9|15612.9|15613.1|15611.1|13
1641885220000|2022-01-11 07:13:40|15613|15611|15612.8|15610.8|15613|15611|15612.6|15610.6|3
1641885230000|2022-01-11 07:13:50|15612.5|15610.5|15613.9|15611.9|15614.3|15612.3|15612.5|15610.5|9
1641885240000|2022-01-11 07:14:00|15615.3|15613.3|15612.5|15610.5|15615.3|15613.3|15612.3|15610.3|12
1641885250000|2022-01-11 07:14:10|15612.3|15610.3|15613|15611|15613.4|15611.4|15612.1|15610.1|9
1641885260000|2022-01-11 07:14:20|15612.9|15610.9|15613.3|15611.3|15613.5|15611.5|15612.8|15610.8|2
1641885270000|2022-01-11 07:14:30|15613.1|15611.1|15612.9|15610.9|15613.1|15611.1|15610.6|15608.6|7
1641885280000|2022-01-11 07:14:40|15612.8|15610.8|15613.8|15611.8|15613.8|15611.8|15612.8|15610.8|6
1641885290000|2022-01-11 07:14:50|15613.6|15611.6|15612.1|15610.1|15613.6|15611.6|15611.9|15609.9|0
1641885300000|2022-01-11 07:15:00|15612|15610|15611.5|15609.5|15612|15610|15611.3|15609.3|1
1641885310000|2022-01-11 07:15:10|15612|15610|15612.6|15610.6|15612.9|15610.9|15612|15610|4
1641885320000|2022-01-11 07:15:20|15612.8|15610.8|15616.1|15614.1|15617.5|15615.5|15612.8|15610.8|45
1641885330000|2022-01-11 07:15:30|15616.3|15614.3|15615.1|15613.1|15616.6|15614.6|15614.9|15612.9|10
1641885340000|2022-01-11 07:15:40|15614.9|15612.9|15618.5|15616.5|15618.5|15616.5|15614.8|15612.8|26
1641885350000|2022-01-11 07:15:50|15618.4|15616.4|15618.3|15616.3|15618.5|15616.5|15617.5|15615.5|13
1641885360000|2022-01-11 07:16:00|15618.4|15616.4|15618.9|15616.9|15618.9|15616.9|15617.9|15615.9|11
1641885370000|2022-01-11 07:16:10|15619|15617|15620.4|15618.4|15620.4|15618.4|15618.4|15616.4|28
1641885380000|2022-01-11 07:16:20|15620.5|15618.5|15619.4|15617.4|15620.8|15618.8|15618|15616|39
1641885390000|2022-01-11 07:16:30|15619.6|15617.6|15620.8|15618.8|15621.3|15619.3|15619.6|15617.6|22
1641885400000|2022-01-11 07:16:40|15620.9|15618.9|15620.3|15618.3|15621|15619|15620.1|15618.1|7
1641885410000|2022-01-11 07:16:50|15619.4|15617.4|15618.5|15616.5|15619.6|15617.6|15618.5|15616.5|10
1641885420000|2022-01-11 07:17:00|15618.9|15616.9|15620.3|15618.3|15621.3|15619.3|15618.9|15616.9|20
1641885430000|2022-01-11 07:17:10|15620.4|15618.4|15621.5|15619.5|15621.5|15619.5|15620.4|15618.4|11
1641885440000|2022-01-11 07:17:20|15622.4|15620.4|15620.9|15618.9|15622.6|15620.6|15619.5|15617.5|68
1641885450000|2022-01-11 07:17:30|15621.1|15619.1|15622.9|15620.9|15623|15621|15621.1|15619.1|7
1641885460000|2022-01-11 07:17:40|15622.8|15620.8|15623.8|15621.8|15625.1|15623.1|15622.8|15620.8|114
1641885470000|2022-01-11 07:17:50|15623.6|15621.6|15623|15621|15623.8|15621.8|15622.8|15620.8|5
1641885480000|2022-01-11 07:18:00|15622.9|15620.9|15622.4|15620.4|15623.3|15621.3|15622|15620|15
1641885490000|2022-01-11 07:18:10|15622.6|15620.6|15623.3|15621.3|15623.3|15621.3|15622.5|15620.5|2
1641885500000|2022-01-11 07:18:20|15623.1|15621.1|15623.8|15621.8|15623.8|15621.8|15621.3|15619.3|31
1641885510000|2022-01-11 07:18:30|15623.9|15621.9|15626|15624|15626|15624|15623.5|15621.5|40
1641885520000|2022-01-11 07:18:40|15625.9|15623.9|15625.3|15623.3|15625.9|15623.9|15624.6|15622.6|22
1641885530000|2022-01-11 07:18:50|15625|15623|15625.1|15623.1|15626.5|15624.5|15625|15623|19
1641885540000|2022-01-11 07:19:00|15625.3|15623.3|15626.1|15624.1|15626.1|15624.1|15623.6|15621.6|14
1641885550000|2022-01-11 07:19:10|15626.3|15624.3|15627.1|15625.1|15627.4|15625.4|15626.3|15624.3|15
1641885560000|2022-01-11 07:19:20|15626.9|15624.9|15626.1|15624.1|15626.9|15624.9|15624.3|15622.3|40
1641885570000|2022-01-11 07:19:30|15626.8|15624.8|15627.8|15625.8|15628|15626|15625.4|15623.4|42
1641885580000|2022-01-11 07:19:40|15628|15626|15630.5|15628.5|15631|15629|15627.9|15625.9|124
1641885590000|2022-01-11 07:19:50|15630.4|15628.4|15630.6|15628.6|15630.6|15628.6|15629.5|15627.5|31
1641885600000|2022-01-11 07:20:00|15630.5|15628.5|15630.5|15628.5|15632.4|15630.4|15630.4|15628.4|34
1641885610000|2022-01-11 07:20:10|15630.8|15628.8|15631.8|15629.8|15631.9|15629.9|15630.8|15628.8|8
1641885620000|2022-01-11 07:20:20|15632|15630|15633.5|15631.5|15633.5|15631.5|15631.8|15629.8|39
1641885630000|2022-01-11 07:20:30|15633.4|15631.4|15635|15633|15635|15633|15633.3|15631.3|80
1641885640000|2022-01-11 07:20:40|15634.1|15632.1|15634.6|15632.6|15635.1|15633.1|15634.1|15632.1|20
1641885650000|2022-01-11 07:20:50|15634.9|15632.9|15635|15633|15635.6|15633.6|15634.4|15632.4|40
1641885660000|2022-01-11 07:21:00|15634.9|15632.9|15633.6|15631.6|15634.9|15632.9|15630.8|15628.8|41
1641885670000|2022-01-11 07:21:10|15634|15632|15634.9|15632.9|15635.5|15633.5|15634|15632|17
1641885680000|2022-01-11 07:21:20|15635|15633|15634.1|15632.1|15635.3|15633.3|15633.5|15631.5|25
1641885690000|2022-01-11 07:21:30|15634.3|15632.3|15635.1|15633.1|15635.3|15633.3|15633.8|15631.8|11
1641885700000|2022-01-11 07:21:40|15634.6|15632.6|15633.9|15631.9|15634.9|15632.9|15632.6|15630.6|12
1641885710000|2022-01-11 07:21:50|15633.8|15631.8|15633.9|15631.9|15635.1|15633.1|15633.8|15631.8|29
1641885720000|2022-01-11 07:22:00|15633.8|15631.8|15633.4|15631.4|15633.8|15631.8|15630.5|15628.5|27
1641885730000|2022-01-11 07:22:10|15633.5|15631.5|15633.5|15631.5|15633.6|15631.6|15631.5|15629.5|11
1641885740000|2022-01-11 07:22:20|15632.8|15630.8|15631.4|15629.4|15632.8|15630.8|15631.1|15629.1|4
1641885750000|2022-01-11 07:22:30|15632|15630|15633|15631|15633.1|15631.1|15631.9|15629.9|12
1641885760000|2022-01-11 07:22:40|15632|15630|15631.1|15629.1|15632|15630|15630.3|15628.3|23
1641885770000|2022-01-11 07:22:50|15631|15629|15630.4|15628.4|15632|15630|15630.4|15628.4|6
1641885780000|2022-01-11 07:23:00|15629.8|15627.8|15630|15628|15630.1|15628.1|15628.8|15626.8|29
1641885790000|2022-01-11 07:23:10|15630.3|15628.3|15628|15626|15630.3|15628.3|15627.8|15625.8|13
1641885800000|2022-01-11 07:23:20|15628.1|15626.1|15628|15626|15628.1|15626.1|15627.6|15625.6|4
1641885810000|2022-01-11 07:23:30|15628.4|15626.4|15628.4|15626.4|15629|15627|15628|15626|10
1641885820000|2022-01-11 07:23:40|15628.3|15626.3|15627.3|15625.3|15628.4|15626.4|15627.3|15625.3|8
1641885830000|2022-01-11 07:23:50|15627.4|15625.4|15626.5|15624.5|15627.6|15625.6|15626.1|15624.1|17
1641885840000|2022-01-11 07:24:00|15628.3|15626.3|15629.9|15627.9|15629.9|15627.9|15628|15626|16
1641885850000|2022-01-11 07:24:10|15630|15628|15629.1|15627.1|15630.6|15628.6|15629|15627|7
1641885860000|2022-01-11 07:24:20|15629.3|15627.3|15630.5|15628.5|15630.5|15628.5|15629.3|15627.3|1
1641885870000|2022-01-11 07:24:30|15629.1|15627.1|15629|15627|15629.1|15627.1|15628.5|15626.5|4
1641885880000|2022-01-11 07:24:40|15628.6|15626.6|15630.4|15628.4|15630.4|15628.4|15628.6|15626.6|10
1641885890000|2022-01-11 07:24:50|15630.3|15628.3|15628.8|15626.8|15630.3|15628.3|15628.5|15626.5|4
1641885900000|2022-01-11 07:25:00|15628.9|15626.9|15628.5|15626.5|15629.4|15627.4|15628.5|15626.5|2
1641885910000|2022-01-11 07:25:10|15628.4|15626.4|15629|15627|15629|15627|15628.1|15626.1|3
1641885920000|2022-01-11 07:25:20|15628.9|15626.9|15632|15630|15632|15630|15628.9|15626.9|12
1641885930000|2022-01-11 07:25:30|15631.9|15629.9|15632.1|15630.1|15633.8|15631.8|15631.6|15629.6|29
1641885940000|2022-01-11 07:25:40|15632.4|15630.4|15632.8|15630.8|15633.8|15631.8|15632|15630|6
1641885950000|2022-01-11 07:25:50|15632.5|15630.5|15631.6|15629.6|15632.6|15630.6|15631.3|15629.3|13
1641885960000|2022-01-11 07:26:00|15631.8|15629.8|15631.6|15629.6|15631.9|15629.9|15631.5|15629.5|1
1641885970000|2022-01-11 07:26:10|15631.8|15629.8|15633.4|15631.4|15633.6|15631.6|15631.8|15629.8|10
1641885980000|2022-01-11 07:26:20|15633.3|15631.3|15632.1|15630.1|15634|15632|15630.4|15628.4|12
1641885990000|2022-01-11 07:26:30|15632|15630|15634.3|15632.3|15634.3|15632.3|15631.8|15629.8|14
1641886000000|2022-01-11 07:26:40|15634.1|15632.1|15639|15637|15639.3|15637.3|15634.1|15632.1|120
1641886010000|2022-01-11 07:26:50|15639.3|15637.3|15637.9|15635.9|15640.3|15638.3|15637.9|15635.9|79
1641886020000|2022-01-11 07:27:00|15639.4|15637.4|15639|15637|15639.6|15637.6|15638|15636|23
1641886030000|2022-01-11 07:27:10|15638.9|15636.9|15638|15636|15639|15637|15638|15636|10
1641886040000|2022-01-11 07:27:20|15637.9|15635.9|15636.8|15634.8|15638.5|15636.5|15636.6|15634.6|5
1641886050000|2022-01-11 07:27:30|15636.9|15634.9|15637.3|15635.3|15638.3|15636.3|15636.8|15634.8|16
1641886060000|2022-01-11 07:27:40|15636.8|15634.8|15636.4|15634.4|15637|15635|15635.5|15633.5|13
1641886070000|2022-01-11 07:27:50|15636.5|15634.5|15641.1|15639.1|15641.5|15639.5|15636.5|15634.5|95
1641886080000|2022-01-11 07:28:00|15641.3|15639.3|15640.3|15638.3|15641.3|15639.3|15639.8|15637.8|22
1641886090000|2022-01-11 07:28:10|15641|15639|15639.4|15637.4|15641|15639|15639.4|15637.4|18
1641886100000|2022-01-11 07:28:20|15639.5|15637.5|15641.6|15639.6|15642.3|15640.3|15639.5|15637.5|39
1641886110000|2022-01-11 07:28:30|15641.5|15639.5|15641.1|15639.1|15643.4|15641.4|15641.1|15639.1|63
1641886120000|2022-01-11 07:28:40|15641.6|15639.6|15641.3|15639.3|15642.4|15640.4|15640.9|15638.9|19
1641886130000|2022-01-11 07:28:50|15641.1|15639.1|15641.3|15639.3|15641.6|15639.6|15640|15638|8
1641886140000|2022-01-11 07:29:00|15641.4|15639.4|15640.4|15638.4|15641.8|15639.8|15639.8|15637.8|18
1641886150000|2022-01-11 07:29:10|15640|15638|15640.8|15638.8|15641|15639|15640|15638|7
1641886160000|2022-01-11 07:29:20|15641|15639|15643.3|15641.3|15643.3|15641.3|15640.8|15638.8|13
1641886170000|2022-01-11 07:29:30|15643.4|15641.4|15640.9|15638.9|15643.6|15641.6|15640.4|15638.4|45
1641886180000|2022-01-11 07:29:40|15640.5|15638.5|15641.1|15639.1|15641.1|15639.1|15639.5|15637.5|12
1641886190000|2022-01-11 07:29:50|15641|15639|15639.4|15637.4|15641|15639|15639.4|15637.4|13
1641886200000|2022-01-11 07:30:00|15639|15637|15639.4|15637.4|15640.6|15638.6|15639|15637|14
1641886210000|2022-01-11 07:30:10|15639.3|15637.3|15639.5|15637.5|15640.3|15638.3|15639.1|15637.1|16
1641886220000|2022-01-11 07:30:20|15639.6|15637.6|15639.4|15637.4|15640.3|15638.3|15639.3|15637.3|15
1641886230000|2022-01-11 07:30:30|15639.3|15637.3|15636.1|15634.1|15639.4|15637.4|15635.8|15633.8|51
1641886240000|2022-01-11 07:30:40|15636|15634|15636.1|15634.1|15636.1|15634.1|15635.4|15633.4|21
1641886250000|2022-01-11 07:30:50|15636|15634|15636.3|15634.3|15636.5|15634.5|15635.8|15633.8|15
1641886260000|2022-01-11 07:31:00|15636.4|15634.4|15635.8|15633.8|15636.5|15634.5|15635.4|15633.4|18
1641886270000|2022-01-11 07:31:10|15635.6|15633.6|15635.5|15633.5|15636|15634|15634.8|15632.8|9
1641886280000|2022-01-11 07:31:20|15635.6|15633.6|15634.8|15632.8|15636.4|15634.4|15634.8|15632.8|8
1641886290000|2022-01-11 07:31:30|15634.9|15632.9|15634.9|15632.9|15635.8|15633.8|15634.9|15632.9|16
1641886300000|2022-01-11 07:31:40|15634.6|15632.6|15635|15633|15635.3|15633.3|15634.3|15632.3|23
1641886310000|2022-01-11 07:31:50|15635.1|15633.1|15635.8|15633.8|15636.1|15634.1|15635.1|15633.1|2
1641886320000|2022-01-11 07:32:00|15635.9|15633.9|15635.6|15633.6|15636|15634|15635|15633|8
1641886330000|2022-01-11 07:32:10|15634.8|15632.8|15635|15633|15635.6|15633.6|15634.1|15632.1|29
1641886340000|2022-01-11 07:32:20|15635.1|15633.1|15634.3|15632.3|15635.5|15633.5|15634.3|15632.3|15
1641886350000|2022-01-11 07:32:30|15634.4|15632.4|15636.8|15634.8|15636.8|15634.8|15634.4|15632.4|9
1641886360000|2022-01-11 07:32:40|15636.3|15634.3|15637.5|15635.5|15637.8|15635.8|15636.1|15634.1|9
1641886370000|2022-01-11 07:32:50|15637.4|15635.4|15638.1|15636.1|15638.3|15636.3|15637.4|15635.4|14
1641886380000|2022-01-11 07:33:00|15638.3|15636.3|15639.5|15637.5|15640.4|15638.4|15637.6|15635.6|16
1641886390000|2022-01-11 07:33:10|15639.4|15637.4|15642|15640|15642.8|15640.8|15639.4|15637.4|83
1641886400000|2022-01-11 07:33:20|15641.9|15639.9|15641.4|15639.4|15643.6|15641.6|15641.3|15639.3|56
1641886410000|2022-01-11 07:33:30|15641.5|15639.5|15641.9|15639.9|15642|15640|15639.8|15637.8|16
1641886420000|2022-01-11 07:33:40|15641.8|15639.8|15642.1|15640.1|15642.8|15640.8|15641.8|15639.8|10
1641886430000|2022-01-11 07:33:50|15642.3|15640.3|15642|15640|15642.3|15640.3|15641.5|15639.5|4
1641886440000|2022-01-11 07:34:00|15641.9|15639.9|15641.3|15639.3|15642|15640|15641.3|15639.3|11
1641886450000|2022-01-11 07:34:10|15641.5|15639.5|15642|15640|15642.1|15640.1|15641.3|15639.3|7
1641886460000|2022-01-11 07:34:20|15642.1|15640.1|15644.1|15642.1|15644.3|15642.3|15642.1|15640.1|42
1641886470000|2022-01-11 07:34:30|15644.3|15642.3|15645.3|15643.3|15647|15645|15644.3|15642.3|80
1641886480000|2022-01-11 07:34:40|15644.8|15642.8|15644.5|15642.5|15644.9|15642.9|15644.1|15642.1|24
1641886490000|2022-01-11 07:34:50|15644.4|15642.4|15643.5|15641.5|15644.5|15642.5|15643.5|15641.5|6
1641886500000|2022-01-11 07:35:00|15643|15641|15640.9|15638.9|15643.6|15641.6|15640.8|15638.8|37
1641886510000|2022-01-11 07:35:10|15640.8|15638.8|15639.6|15637.6|15641|15639|15639.6|15637.6|6
1641886520000|2022-01-11 07:35:20|15639.1|15637.1|15638.9|15636.9|15639.8|15637.8|15638.8|15636.8|10
1641886530000|2022-01-11 07:35:30|15638.8|15636.8|15637.9|15635.9|15639.5|15637.5|15637.9|15635.9|23
1641886540000|2022-01-11 07:35:40|15638|15636|15638.8|15636.8|15639.1|15637.1|15637.8|15635.8|19
1641886550000|2022-01-11 07:35:50|15638.6|15636.6|15639.9|15637.9|15640|15638|15638.6|15636.6|3
1641886560000|2022-01-11 07:36:00|15639.8|15637.8|15639.3|15637.3|15639.8|15637.8|15639.1|15637.1|8
1641886570000|2022-01-11 07:36:10|15639|15637|15637.3|15635.3|15639.3|15637.3|15637.3|15635.3|29
1641886580000|2022-01-11 07:36:20|15637.6|15635.6|15635.6|15633.6|15637.6|15635.6|15635.5|15633.5|12
1641886590000|2022-01-11 07:36:30|15635.5|15633.5|15635.8|15633.8|15635.9|15633.9|15634.6|15632.6|21
1641886600000|2022-01-11 07:36:40|15635.9|15633.9|15637.1|15635.1|15638.9|15636.9|15634|15632|74
1641886610000|2022-01-11 07:36:50|15637.4|15635.4|15637.4|15635.4|15637.5|15635.5|15636.8|15634.8|7
1641886620000|2022-01-11 07:37:00|15638|15636|15638.9|15636.9|15639.1|15637.1|15638|15636|12
1641886630000|2022-01-11 07:37:10|15638.8|15636.8|15638.3|15636.3|15638.8|15636.8|15637.8|15635.8|3
1641886640000|2022-01-11 07:37:20|15638.1|15636.1|15636.8|15634.8|15638.3|15636.3|15636.8|15634.8|5
1641886650000|2022-01-11 07:37:30|15636.9|15634.9|15638.8|15636.8|15638.9|15636.9|15636.9|15634.9|4
1641886660000|2022-01-11 07:37:40|15638.9|15636.9|15637|15635|15638.9|15636.9|15636.9|15634.9|3
1641886670000|2022-01-11 07:37:50|15636.9|15634.9|15635.9|15633.9|15636.9|15634.9|15635.5|15633.5|4
1641886680000|2022-01-11 07:38:00|15636.1|15634.1|15635.3|15633.3|15637|15635|15635.3|15633.3|23
1641886690000|2022-01-11 07:38:10|15635|15633|15633.9|15631.9|15635|15633|15633.9|15631.9|6
1641886700000|2022-01-11 07:38:20|15634|15632|15634.4|15632.4|15635.3|15633.3|15634|15632|11
1641886710000|2022-01-11 07:38:30|15634.5|15632.5|15634.4|15632.4|15635.3|15633.3|15633.6|15631.6|24
1641886720000|2022-01-11 07:38:40|15634.5|15632.5|15634|15632|15634.8|15632.8|15633.6|15631.6|12
1641886730000|2022-01-11 07:38:50|15634.1|15632.1|15635.6|15633.6|15636|15634|15634.1|15632.1|7
1641886740000|2022-01-11 07:39:00|15635.5|15633.5|15637.6|15635.6|15637.6|15635.6|15635.5|15633.5|5
1641886750000|2022-01-11 07:39:10|15637.5|15635.5|15638.8|15636.8|15638.9|15636.9|15637.3|15635.3|3
1641886760000|2022-01-11 07:39:20|15638.1|15636.1|15636.1|15634.1|15638.1|15636.1|15635.4|15633.4|10
1641886770000|2022-01-11 07:39:30|15636|15634|15635|15633|15636.3|15634.3|15634.9|15632.9|6
1641886780000|2022-01-11 07:39:40|15635.3|15633.3|15635.5|15633.5|15635.8|15633.8|15635.3|15633.3|2
1641886790000|2022-01-11 07:39:50|15635.8|15633.8|15635.5|15633.5|15636.8|15634.8|15635.5|15633.5|24
1641886800000|2022-01-11 07:40:00|15635.6|15633.6|15636.8|15634.8|15637.3|15635.3|15635|15633|5
1641886810000|2022-01-11 07:40:10|15636.9|15634.9|15638.8|15636.8|15638.8|15636.8|15636.9|15634.9|7
1641886820000|2022-01-11 07:40:20|15638.9|15636.9|15639.4|15637.4|15639.9|15637.9|15638.8|15636.8|9
1641886830000|2022-01-11 07:40:30|15639.3|15637.3|15639.1|15637.1|15639.4|15637.4|15638.9|15636.9|7
1641886840000|2022-01-11 07:40:40|15639.3|15637.3|15640.5|15638.5|15640.8|15638.8|15639|15637|21
1641886850000|2022-01-11 07:40:50|15641|15639|15639.8|15637.8|15641|15639|15639.3|15637.3|18
1641886860000|2022-01-11 07:41:00|15639.6|15637.6|15637.8|15635.8|15639.6|15637.6|15636.8|15634.8|6
1641886870000|2022-01-11 07:41:10|15638|15636|15636.1|15634.1|15638|15636|15636|15634|10
1641886880000|2022-01-11 07:41:20|15636|15634|15637.4|15635.4|15637.5|15635.5|15636|15634|14
1641886890000|2022-01-11 07:41:30|15637.8|15635.8|15637.8|15635.8|15638.3|15636.3|15637.5|15635.5|5
1641886900000|2022-01-11 07:41:40|15638|15636|15637.4|15635.4|15638.1|15636.1|15636.9|15634.9|4
1641886910000|2022-01-11 07:41:50|15636.6|15634.6|15635.8|15633.8|15636.6|15634.6|15635.1|15633.1|10
1641886920000|2022-01-11 07:42:00|15635.6|15633.6|15636.1|15634.1|15636.8|15634.8|15635|15633|13
1641886930000|2022-01-11 07:42:10|15636.5|15634.5|15636.6|15634.6|15636.6|15634.6|15636|15634|10
1641886940000|2022-01-11 07:42:20|15636.4|15634.4|15637.3|15635.3|15637.4|15635.4|15636.4|15634.4|3
1641886950000|2022-01-11 07:42:30|15637.4|15635.4|15637.1|15635.1|15637.6|15635.6|15637.1|15635.1|2
1641886960000|2022-01-11 07:42:40|15637|15635|15635.5|15633.5|15637|15635|15634.4|15632.4|31
1641886970000|2022-01-11 07:42:50|15636.3|15634.3|15636.5|15634.5|15637|15635|15635.1|15633.1|6
1641886980000|2022-01-11 07:43:00|15636|15634|15636.5|15634.5|15636.8|15634.8|15636|15634|1
1641886990000|2022-01-11 07:43:10|15636.6|15634.6|15636.1|15634.1|15637.4|15635.4|15636|15634|5
1641887000000|2022-01-11 07:43:20|15636|15634|15636.5|15634.5|15637.3|15635.3|15634.9|15632.9|17
1641887010000|2022-01-11 07:43:30|15636.6|15634.6|15636.8|15634.8|15637|15635|15635.6|15633.6|3
1641887020000|2022-01-11 07:43:40|15636.6|15634.6|15636.5|15634.5|15636.6|15634.6|15636|15634|3
1641887030000|2022-01-11 07:43:50|15636.8|15634.8|15635.4|15633.4|15636.9|15634.9|15635|15633|11
1641887040000|2022-01-11 07:44:00|15635.3|15633.3|15635.5|15633.5|15636.3|15634.3|15635.1|15633.1|5
1641887050000|2022-01-11 07:44:10|15635.8|15633.8|15635.3|15633.3|15636.8|15634.8|15635.3|15633.3|6
1641887060000|2022-01-11 07:44:20|15635.5|15633.5|15636.5|15634.5|15636.5|15634.5|15635.5|15633.5|6
1641887070000|2022-01-11 07:44:30|15636.4|15634.4|15637.9|15635.9|15638.1|15636.1|15636.3|15634.3|10
1641887080000|2022-01-11 07:44:40|15638|15636|15638.8|15636.8|15639.1|15637.1|15638|15636|8
1641887090000|2022-01-11 07:44:50|15639|15637|15635.3|15633.3|15639.4|15637.4|15635.3|15633.3|19
1641887100000|2022-01-11 07:45:00|15635.1|15633.1|15636.8|15634.8|15637.1|15635.1|15635.1|15633.1|7
1641887110000|2022-01-11 07:45:10|15636.9|15634.9|15638.1|15636.1|15639|15637|15636.8|15634.8|13
1641887120000|2022-01-11 07:45:20|15638.3|15636.3|15636|15634|15638.3|15636.3|15635.9|15633.9|23
1641887130000|2022-01-11 07:45:30|15636.1|15634.1|15635.8|15633.8|15636.4|15634.4|15635.6|15633.6|5
1641887140000|2022-01-11 07:45:40|15635.9|15633.9|15632.8|15630.8|15636|15634|15632.4|15630.4|27
1641887150000|2022-01-11 07:45:50|15632.6|15630.6|15631.8|15629.8|15633.6|15631.6|15631.8|15629.8|10
1641887160000|2022-01-11 07:46:00|15631.9|15629.9|15629.3|15627.3|15632|15630|15628.4|15626.4|37
1641887170000|2022-01-11 07:46:10|15629.5|15627.5|15628|15626|15630|15628|15628|15626|32
1641887180000|2022-01-11 07:46:20|15628.3|15626.3|15628|15626|15628.8|15626.8|15627.5|15625.5|37
1641887190000|2022-01-11 07:46:30|15628.5|15626.5|15630.3|15628.3|15630.3|15628.3|15628.5|15626.5|19
1641887200000|2022-01-11 07:46:40|15630.1|15628.1|15629.5|15627.5|15630.3|15628.3|15629|15627|3
1641887210000|2022-01-11 07:46:50|15629.6|15627.6|15630.9|15628.9|15631|15629|15629.5|15627.5|4
1641887220000|2022-01-11 07:47:00|15630.8|15628.8|15631|15629|15632.3|15630.3|15629.9|15627.9|15
1641887230000|2022-01-11 07:47:10|15631.4|15629.4|15631|15629|15631.4|15629.4|15630.6|15628.6|8
1641887240000|2022-01-11 07:47:20|15631.5|15629.5|15635|15633|15635.1|15633.1|15631|15629|28
1641887250000|2022-01-11 07:47:30|15634.5|15632.5|15635.5|15633.5|15635.5|15633.5|15634.3|15632.3|16
1641887260000|2022-01-11 07:47:40|15635.4|15633.4|15637.5|15635.5|15637.5|15635.5|15634.5|15632.5|38
1641887270000|2022-01-11 07:47:50|15637.4|15635.4|15640.5|15638.5|15641|15639|15636.9|15634.9|54
1641887280000|2022-01-11 07:48:00|15640.6|15638.6|15642.9|15640.9|15643.6|15641.6|15640.1|15638.1|48
1641887290000|2022-01-11 07:48:10|15642|15640|15642.4|15640.4|15643.1|15641.1|15641.5|15639.5|33
1641887300000|2022-01-11 07:48:20|15642.6|15640.6|15644.9|15642.9|15645.1|15643.1|15642.4|15640.4|51
1641887310000|2022-01-11 07:48:30|15644.8|15642.8|15646.6|15644.6|15647|15645|15644.8|15642.8|69
1641887320000|2022-01-11 07:48:40|15646.8|15644.8|15646.5|15644.5|15647|15645|15646|15644|10
1641887330000|2022-01-11 07:48:50|15646.1|15644.1|15646.1|15644.1|15646.9|15644.9|15646.1|15644.1|24
1641887340000|2022-01-11 07:49:00|15646|15644|15646.9|15644.9|15646.9|15644.9|15645.8|15643.8|38
1641887350000|2022-01-11 07:49:10|15647|15645|15647.1|15645.1|15647.5|15645.5|15644|15642|56
1641887360000|2022-01-11 07:49:20|15647.3|15645.3|15647.1|15645.1|15647.5|15645.5|15646.3|15644.3|36
1641887370000|2022-01-11 07:49:30|15647|15645|15647.4|15645.4|15649.1|15647.1|15646|15644|111
1641887380000|2022-01-11 07:49:40|15647.5|15645.5|15646|15644|15647.8|15645.8|15646|15644|30
1641887390000|2022-01-11 07:49:50|15645.9|15643.9|15645.1|15643.1|15646.9|15644.9|15644.9|15642.9|35
1641887400000|2022-01-11 07:50:00|15645.3|15643.3|15646.8|15644.8|15647.6|15645.6|15645.3|15643.3|19
1641887410000|2022-01-11 07:50:10|15646.6|15644.6|15648.4|15646.4|15648.6|15646.6|15646|15644|39
1641887420000|2022-01-11 07:50:20|15648.3|15646.3|15644.9|15642.9|15648.6|15646.6|15644.6|15642.6|19
1641887430000|2022-01-11 07:50:30|15645|15643|15644|15642|15645|15643|15643.6|15641.6|22
1641887440000|2022-01-11 07:50:40|15643.9|15641.9|15644.1|15642.1|15645.5|15643.5|15643.6|15641.6|34
1641887450000|2022-01-11 07:50:50|15644.3|15642.3|15645.5|15643.5|15645.5|15643.5|15643.5|15641.5|27
1641887460000|2022-01-11 07:51:00|15645.4|15643.4|15643.5|15641.5|15645.6|15643.6|15643.5|15641.5|21
1641887470000|2022-01-11 07:51:10|15643.8|15641.8|15644|15642|15644.4|15642.4|15643.5|15641.5|24
1641887480000|2022-01-11 07:51:20|15643.8|15641.8|15643.5|15641.5|15644|15642|15643.4|15641.4|10
1641887490000|2022-01-11 07:51:30|15643.3|15641.3|15645|15643|15645.5|15643.5|15643|15641|21
1641887500000|2022-01-11 07:51:40|15645.1|15643.1|15643.3|15641.3|15645.4|15643.4|15643.3|15641.3|14
1641887510000|2022-01-11 07:51:50|15643.1|15641.1|15645.9|15643.9|15645.9|15643.9|15643.1|15641.1|14
1641887520000|2022-01-11 07:52:00|15645.8|15643.8|15647|15645|15647.1|15645.1|15645.3|15643.3|14
1641887530000|2022-01-11 07:52:10|15647.3|15645.3|15648.9|15646.9|15648.9|15646.9|15646.9|15644.9|17
1641887540000|2022-01-11 07:52:20|15649|15647|15648.3|15646.3|15649|15647|15647.5|15645.5|22
1641887550000|2022-01-11 07:52:30|15648.4|15646.4|15648.4|15646.4|15648.5|15646.5|15647.4|15645.4|9
1641887560000|2022-01-11 07:52:40|15648.3|15646.3|15648.1|15646.1|15649.3|15647.3|15648.1|15646.1|11
1641887570000|2022-01-11 07:52:50|15648.5|15646.5|15647.6|15645.6|15648.5|15646.5|15647.4|15645.4|5
1641887580000|2022-01-11 07:53:00|15647.4|15645.4|15646.4|15644.4|15648.3|15646.3|15646.4|15644.4|7
1641887590000|2022-01-11 07:53:10|15646.3|15644.3|15646.9|15644.9|15647.1|15645.1|15646.1|15644.1|11
1641887600000|2022-01-11 07:53:20|15647.4|15645.4|15647.1|15645.1|15647.5|15645.5|15646.5|15644.5|3
1641887610000|2022-01-11 07:53:30|15647.5|15645.5|15647.6|15645.6|15648.5|15646.5|15647.4|15645.4|9
1641887620000|2022-01-11 07:53:40|15647.8|15645.8|15648.4|15646.4|15649.4|15647.4|15647.5|15645.5|36
1641887630000|2022-01-11 07:53:50|15648.3|15646.3|15648.1|15646.1|15648.3|15646.3|15647.6|15645.6|2
1641887640000|2022-01-11 07:54:00|15648|15646|15648.3|15646.3|15649.1|15647.1|15647.5|15645.5|4
1641887650000|2022-01-11 07:54:10|15648.1|15646.1|15646.1|15644.1|15648.5|15646.5|15644.9|15642.9|16
1641887660000|2022-01-11 07:54:20|15646|15644|15649.5|15647.5|15649.6|15647.6|15645.9|15643.9|21
1641887670000|2022-01-11 07:54:30|15649.4|15647.4|15648.9|15646.9|15649.5|15647.5|15648.1|15646.1|22
1641887680000|2022-01-11 07:54:40|15648.6|15646.6|15649.4|15647.4|15650|15648|15648.4|15646.4|55
1641887690000|2022-01-11 07:54:50|15649.5|15647.5|15646.9|15644.9|15650.1|15648.1|15646.8|15644.8|23
1641887700000|2022-01-11 07:55:00|15646.5|15644.5|15644|15642|15646.5|15644.5|15643.6|15641.6|25
1641887710000|2022-01-11 07:55:10|15644.1|15642.1|15645.8|15643.8|15645.9|15643.9|15644|15642|12
1641887720000|2022-01-11 07:55:20|15645.6|15643.6|15645.8|15643.8|15645.8|15643.8|15645.4|15643.4|2
1641887730000|2022-01-11 07:55:30|15646|15644|15647.3|15645.3|15647.3|15645.3|15646|15644|5
1641887740000|2022-01-11 07:55:40|15647.4|15645.4|15648|15646|15648|15646|15647.1|15645.1|5
1641887750000|2022-01-11 07:55:50|15647.9|15645.9|15647.9|15645.9|15648.3|15646.3|15647.8|15645.8|2
1641887760000|2022-01-11 07:56:00|15647.8|15645.8|15648|15646|15648.4|15646.4|15647.6|15645.6|4
1641887770000|2022-01-11 07:56:10|15648.1|15646.1|15648.3|15646.3|15648.3|15646.3|15647.9|15645.9|1
1641887780000|2022-01-11 07:56:20|15648.4|15646.4|15649.1|15647.1|15649.8|15647.8|15647.5|15645.5|19
1641887790000|2022-01-11 07:56:30|15649.3|15647.3|15649.5|15647.5|15649.8|15647.8|15649.1|15647.1|10
1641887800000|2022-01-11 07:56:40|15649.8|15647.8|15651.3|15649.3|15651.6|15649.6|15649.6|15647.6|56
1641887810000|2022-01-11 07:56:50|15651.1|15649.1|15648.5|15646.5|15651.1|15649.1|15648.5|15646.5|23
1641887820000|2022-01-11 07:57:00|15648.3|15646.3|15648.1|15646.1|15649.4|15647.4|15647|15645|23
1641887830000|2022-01-11 07:57:10|15648|15646|15646.1|15644.1|15648.9|15646.9|15645.5|15643.5|14
1641887840000|2022-01-11 07:57:20|15645.9|15643.9|15647.5|15645.5|15648.3|15646.3|15645.5|15643.5|14
1641887850000|2022-01-11 07:57:30|15647.4|15645.4|15649.9|15647.9|15649.9|15647.9|15646.9|15644.9|6
1641887860000|2022-01-11 07:57:40|15650|15648|15650.1|15648.1|15650.3|15648.3|15649.3|15647.3|5
1641887870000|2022-01-11 07:57:50|15649.9|15647.9|15649.4|15647.4|15650.3|15648.3|15649.4|15647.4|6
1641887880000|2022-01-11 07:58:00|15649.3|15647.3|15648.1|15646.1|15649.4|15647.4|15647.6|15645.6|3
1641887890000|2022-01-11 07:58:10|15648.3|15646.3|15646.9|15644.9|15648.3|15646.3|15646.8|15644.8|8
1641887900000|2022-01-11 07:58:20|15646.8|15644.8|15648.1|15646.1|15648.3|15646.3|15646.1|15644.1|33
1641887910000|2022-01-11 07:58:30|15648|15646|15648.4|15646.4|15648.6|15646.6|15648|15646|35
1641887920000|2022-01-11 07:58:40|15648.5|15646.5|15648.9|15646.9|15648.9|15646.9|15648|15646|16
1641887930000|2022-01-11 07:58:50|15648.8|15646.8|15648.3|15646.3|15649.3|15647.3|15648.3|15646.3|5
1641887940000|2022-01-11 07:59:00|15648.5|15646.5|15648.5|15646.5|15650|15648|15648.1|15646.1|25
1641887950000|2022-01-11 07:59:10|15648.3|15646.3|15649.3|15647.3|15649.3|15647.3|15648|15646|30
1641887960000|2022-01-11 07:59:20|15649.9|15647.9|15651.6|15649.6|15651.9|15649.9|15649.8|15647.8|30
1641887970000|2022-01-11 07:59:30|15651.8|15649.8|15654.9|15652.9|15655.1|15653.1|15651.5|15649.5|146
1641887980000|2022-01-11 07:59:40|15655|15653|15653.3|15651.3|15655.1|15653.1|15653.3|15651.3|22
1641887990000|2022-01-11 07:59:50|15652.6|15650.6|15651.5|15649.5|15653.4|15651.4|15650|15648|28
1641888000000|2022-01-11 08:00:00|15651.6|15649.6|15651|15649|15653.4|15651.4|15649|15647|188
1641888010000|2022-01-11 08:00:10|15650.9|15648.9|15645.4|15643.4|15651.5|15649.5|15645.4|15643.4|99
1641888020000|2022-01-11 08:00:20|15644.9|15642.9|15643.6|15641.6|15646.8|15644.8|15642.5|15640.5|98
1641888030000|2022-01-11 08:00:30|15643.1|15641.1|15645.5|15643.5|15645.6|15643.6|15640.3|15638.3|174
1641888040000|2022-01-11 08:00:40|15645.6|15643.6|15645.3|15643.3|15648.4|15646.4|15643.6|15641.6|48
1641888050000|2022-01-11 08:00:50|15645|15643|15648|15646|15649.1|15647.1|15644.9|15642.9|46
1641888060000|2022-01-11 08:01:00|15647.9|15645.9|15650|15648|15650.1|15648.1|15645|15643|73
1641888070000|2022-01-11 08:01:10|15650.5|15648.5|15650.6|15648.6|15654.3|15652.3|15650.5|15648.5|89
1641888080000|2022-01-11 08:01:20|15650.8|15648.8|15656.3|15654.3|15658.8|15656.8|15650.6|15648.6|527
1641888090000|2022-01-11 08:01:30|15656.1|15654.1|15654.6|15652.6|15657.4|15655.4|15653.9|15651.9|70
1641888100000|2022-01-11 08:01:40|15654.5|15652.5|15652.6|15650.6|15654.6|15652.6|15652.6|15650.6|29
1641888110000|2022-01-11 08:01:50|15652.5|15650.5|15652|15650|15654.5|15652.5|15651.3|15649.3|21
1641888120000|2022-01-11 08:02:00|15652.1|15650.1|15650.4|15648.4|15652.5|15650.5|15649.9|15647.9|34
1641888130000|2022-01-11 08:02:10|15650.5|15648.5|15650.9|15648.9|15653|15651|15650|15648|44
1641888140000|2022-01-11 08:02:20|15651|15649|15653.6|15651.6|15655.4|15653.4|15651|15649|79
1641888150000|2022-01-11 08:02:30|15653.8|15651.8|15657.6|15655.6|15658.6|15656.6|15653.4|15651.4|181
1641888160000|2022-01-11 08:02:40|15657.8|15655.8|15655.1|15653.1|15658.1|15656.1|15654.8|15652.8|168
1641888170000|2022-01-11 08:02:50|15655.3|15653.3|15655.4|15653.4|15655.5|15653.5|15652.6|15650.6|60
1641888180000|2022-01-11 08:03:00|15655.5|15653.5|15655.1|15653.1|15656.8|15654.8|15654.4|15652.4|17
1641888190000|2022-01-11 08:03:10|15655|15653|15654.4|15652.4|15655.9|15653.9|15653.5|15651.5|35
1641888200000|2022-01-11 08:03:20|15654.6|15652.6|15650.4|15648.4|15655.5|15653.5|15650.4|15648.4|27
1641888210000|2022-01-11 08:03:30|15650.5|15648.5|15650.5|15648.5|15650.8|15648.8|15649.1|15647.1|53
1641888220000|2022-01-11 08:03:40|15650.6|15648.6|15651.3|15649.3|15652.6|15650.6|15650.6|15648.6|27
1641888230000|2022-01-11 08:03:50|15650.5|15648.5|15650|15648|15650.6|15648.6|15649.4|15647.4|16
1641888240000|2022-01-11 08:04:00|15649|15647|15649.9|15647.9|15652.4|15650.4|15648.6|15646.6|37
1641888250000|2022-01-11 08:04:10|15649.8|15647.8|15649.3|15647.3|15650.5|15648.5|15648.3|15646.3|20
1641888260000|2022-01-11 08:04:20|15649.1|15647.1|15648.8|15646.8|15649.5|15647.5|15648|15646|10
1641888270000|2022-01-11 08:04:30|15648.9|15646.9|15653.1|15651.1|15653.5|15651.5|15648|15646|21
1641888280000|2022-01-11 08:04:40|15653.3|15651.3|15653.9|15651.9|15655|15653|15652.8|15650.8|13
1641888290000|2022-01-11 08:04:50|15653.1|15651.1|15654.6|15652.6|15654.9|15652.9|15653|15651|52
1641888300000|2022-01-11 08:05:00|15654.1|15652.1|15651|15649|15654.9|15652.9|15650.4|15648.4|29
1641888310000|2022-01-11 08:05:10|15651.4|15649.4|15653|15651|15653.1|15651.1|15651.4|15649.4|17
1641888320000|2022-01-11 08:05:20|15653.3|15651.3|15654.3|15652.3|15655.9|15653.9|15652.3|15650.3|30
1641888330000|2022-01-11 08:05:30|15654.6|15652.6|15658|15656|15658.6|15656.6|15654.6|15652.6|216
1641888340000|2022-01-11 08:05:40|15657.8|15655.8|15657.3|15655.3|15658|15656|15655.6|15653.6|122
1641888350000|2022-01-11 08:05:50|15657.4|15655.4|15656.1|15654.1|15658.8|15656.8|15655.8|15653.8|164
1641888360000|2022-01-11 08:06:00|15655.8|15653.8|15655.3|15653.3|15657|15655|15654.3|15652.3|103
1641888370000|2022-01-11 08:06:10|15655.1|15653.1|15652.1|15650.1|15656|15654|15651.5|15649.5|31
1641888380000|2022-01-11 08:06:20|15652.4|15650.4|15647.5|15645.5|15652.9|15650.9|15647.4|15645.4|49
1641888390000|2022-01-11 08:06:30|15647.4|15645.4|15649.1|15647.1|15650.5|15648.5|15647.1|15645.1|46
1641888400000|2022-01-11 08:06:40|15649.4|15647.4|15650.5|15648.5|15653|15651|15648.1|15646.1|37
1641888410000|2022-01-11 08:06:50|15650.6|15648.6|15650.5|15648.5|15652.1|15650.1|15649.9|15647.9|10
1641888420000|2022-01-11 08:07:00|15651.4|15649.4|15649.9|15647.9|15652.8|15650.8|15649.4|15647.4|19
1641888430000|2022-01-11 08:07:10|15649.6|15647.6|15650.3|15648.3|15650.5|15648.5|15649.3|15647.3|13
1641888440000|2022-01-11 08:07:20|15650.4|15648.4|15648.4|15646.4|15652.3|15650.3|15648.3|15646.3|16
1641888450000|2022-01-11 08:07:30|15648.6|15646.6|15644.3|15642.3|15649.4|15647.4|15644.3|15642.3|41
1641888460000|2022-01-11 08:07:40|15644.4|15642.4|15642.1|15640.1|15644.4|15642.4|15641.3|15639.3|68
1641888470000|2022-01-11 08:07:50|15642.3|15640.3|15640.8|15638.8|15643.8|15641.8|15639.9|15637.9|23
1641888480000|2022-01-11 08:08:00|15640.4|15638.4|15635.4|15633.4|15642.3|15640.3|15634.5|15632.5|194
1641888490000|2022-01-11 08:08:10|15636|15634|15633.1|15631.1|15636.4|15634.4|15632.9|15630.9|76
1641888500000|2022-01-11 08:08:20|15633.4|15631.4|15634.4|15632.4|15635.1|15633.1|15632.9|15630.9|38
1641888510000|2022-01-11 08:08:30|15634.3|15632.3|15631.9|15629.9|15634.4|15632.4|15631.8|15629.8|40
1641888520000|2022-01-11 08:08:40|15632.1|15630.1|15630.5|15628.5|15633.1|15631.1|15629.3|15627.3|48
1641888530000|2022-01-11 08:08:50|15630.6|15628.6|15628|15626|15631.4|15629.4|15628|15626|71
1641888540000|2022-01-11 08:09:00|15628.3|15626.3|15634.6|15632.6|15634.8|15632.8|15628.3|15626.3|95
1641888550000|2022-01-11 08:09:10|15634.8|15632.8|15629.9|15627.9|15634.8|15632.8|15629.1|15627.1|46
1641888560000|2022-01-11 08:09:20|15630|15628|15629.9|15627.9|15631.8|15629.8|15629.3|15627.3|13
1641888570000|2022-01-11 08:09:30|15629.8|15627.8|15625.3|15623.3|15630|15628|15624.3|15622.3|75
1641888580000|2022-01-11 08:09:40|15625.4|15623.4|15624.5|15622.5|15625.5|15623.5|15622.5|15620.5|92
1641888590000|2022-01-11 08:09:50|15624.4|15622.4|15624.3|15622.3|15625.1|15623.1|15623.5|15621.5|25
1641888600000|2022-01-11 08:10:00|15624.5|15622.5|15623.9|15621.9|15627.4|15625.4|15623.3|15621.3|49
1641888610000|2022-01-11 08:10:10|15624|15622|15616.3|15614.3|15624|15622|15615.6|15613.6|118
1641888620000|2022-01-11 08:10:20|15616.1|15614.1|15614.5|15612.5|15617.5|15615.5|15614.5|15612.5|78
1641888630000|2022-01-11 08:10:30|15615|15613|15619.1|15617.1|15619.1|15617.1|15615|15613|59
1641888640000|2022-01-11 08:10:40|15620.1|15618.1|15620.4|15618.4|15622.3|15620.3|15617.9|15615.9|67
1641888650000|2022-01-11 08:10:50|15620.5|15618.5|15620.3|15618.3|15621.3|15619.3|15619.1|15617.1|20
1641888660000|2022-01-11 08:11:00|15620.1|15618.1|15622|15620|15623.3|15621.3|15620|15618|69
1641888670000|2022-01-11 08:11:10|15621.9|15619.9|15626.3|15624.3|15626.5|15624.5|15621.3|15619.3|89
1641888680000|2022-01-11 08:11:20|15626.4|15624.4|15625.5|15623.5|15627.1|15625.1|15624.4|15622.4|61
1641888690000|2022-01-11 08:11:30|15625.1|15623.1|15618|15616|15625.1|15623.1|15617.5|15615.5|44
1641888700000|2022-01-11 08:11:40|15617.8|15615.8|15615.5|15613.5|15618.1|15616.1|15614.8|15612.8|37
1641888710000|2022-01-11 08:11:50|15615.4|15613.4|15614.3|15612.3|15617.1|15615.1|15612.8|15610.8|114
1641888720000|2022-01-11 08:12:00|15614.4|15612.4|15615.3|15613.3|15615.6|15613.6|15613|15611|54
1641888730000|2022-01-11 08:12:10|15615.9|15613.9|15616.8|15614.8|15618.6|15616.6|15615.5|15613.5|55
1641888740000|2022-01-11 08:12:20|15617.4|15615.4|15618.4|15616.4|15618.9|15616.9|15615.3|15613.3|22
1641888750000|2022-01-11 08:12:30|15618.3|15616.3|15618.6|15616.6|15618.6|15616.6|15616.3|15614.3|37
1641888760000|2022-01-11 08:12:40|15618.3|15616.3|15617|15615|15620.3|15618.3|15615.8|15613.8|59
1641888770000|2022-01-11 08:12:50|15617.1|15615.1|15620.1|15618.1|15620.5|15618.5|15617.1|15615.1|23
1641888780000|2022-01-11 08:13:00|15619.6|15617.6|15621.4|15619.4|15621.5|15619.5|15616|15614|43
1641888790000|2022-01-11 08:13:10|15620.1|15618.1|15619.6|15617.6|15621.6|15619.6|15619.1|15617.1|15
1641888800000|2022-01-11 08:13:20|15619.5|15617.5|15620.5|15618.5|15622|15620|15619.4|15617.4|29
1641888810000|2022-01-11 08:13:30|15620.6|15618.6|15623.3|15621.3|15623.3|15621.3|15619.5|15617.5|16
1641888820000|2022-01-11 08:13:40|15623.4|15621.4|15626.4|15624.4|15626.5|15624.5|15622|15620|47
1641888830000|2022-01-11 08:13:50|15626.5|15624.5|15626.1|15624.1|15627.5|15625.5|15625.4|15623.4|31
1641888840000|2022-01-11 08:14:00|15626.3|15624.3|15630.9|15628.9|15632|15630|15625.9|15623.9|79
1641888850000|2022-01-11 08:14:10|15631|15629|15628.5|15626.5|15631.9|15629.9|15627|15625|32
1641888860000|2022-01-11 08:14:20|15628.6|15626.6|15628.3|15626.3|15630.1|15628.1|15627.6|15625.6|28
1641888870000|2022-01-11 08:14:30|15628.1|15626.1|15622.9|15620.9|15628.4|15626.4|15622.9|15620.9|40
1641888880000|2022-01-11 08:14:40|15622.6|15620.6|15621.5|15619.5|15622.9|15620.9|15620.1|15618.1|29
1641888890000|2022-01-11 08:14:50|15621.6|15619.6|15620.8|15618.8|15622.5|15620.5|15620.8|15618.8|22
1641888900000|2022-01-11 08:15:00|15620.6|15618.6|15620|15618|15622.4|15620.4|15619.6|15617.6|46
1641888910000|2022-01-11 08:15:10|15620.1|15618.1|15615.1|15613.1|15620.3|15618.3|15615|15613|48
1641888920000|2022-01-11 08:15:20|15615.6|15613.6|15617.4|15615.4|15617.4|15615.4|15613.1|15611.1|83
1641888930000|2022-01-11 08:15:30|15617.5|15615.5|15623.6|15621.6|15623.8|15621.8|15617.4|15615.4|121
1641888940000|2022-01-11 08:15:40|15623.8|15621.8|15627.1|15625.1|15627.1|15625.1|15623.4|15621.4|38
1641888950000|2022-01-11 08:15:50|15627|15625|15622.6|15620.6|15627.4|15625.4|15621.9|15619.9|20
1641888960000|2022-01-11 08:16:00|15623.3|15621.3|15620.6|15618.6|15623.3|15621.3|15619.4|15617.4|19
1641888970000|2022-01-11 08:16:10|15620.5|15618.5|15621.4|15619.4|15622.1|15620.1|15620.3|15618.3|8
1641888980000|2022-01-11 08:16:20|15621.5|15619.5|15625.5|15623.5|15625.8|15623.8|15621.4|15619.4|8
1641888990000|2022-01-11 08:16:30|15625.4|15623.4|15625.6|15623.6|15626.8|15624.8|15624.6|15622.6|18
1641889000000|2022-01-11 08:16:40|15625.5|15623.5|15625|15623|15626.5|15624.5|15622.9|15620.9|21
1641889010000|2022-01-11 08:16:50|15625.1|15623.1|15625|15623|15626.3|15624.3|15622.5|15620.5|25
1641889020000|2022-01-11 08:17:00|15624.5|15622.5|15625.9|15623.9|15626|15624|15622.8|15620.8|49
1641889030000|2022-01-11 08:17:10|15626|15624|15627.4|15625.4|15628|15626|15624.9|15622.9|69
1641889040000|2022-01-11 08:17:20|15627.3|15625.3|15624.1|15622.1|15627.3|15625.3|15623.5|15621.5|100
1641889050000|2022-01-11 08:17:30|15624.4|15622.4|15625.5|15623.5|15625.9|15623.9|15623.1|15621.1|10
1641889060000|2022-01-11 08:17:40|15625.4|15623.4|15622.5|15620.5|15625.8|15623.8|15622.4|15620.4|16
1641889070000|2022-01-11 08:17:50|15622.8|15620.8|15619.6|15617.6|15623.3|15621.3|15619.4|15617.4|21
1641889080000|2022-01-11 08:18:00|15619.8|15617.8|15630.6|15628.6|15631.3|15629.3|15619.8|15617.8|51
1641889090000|2022-01-11 08:18:10|15630.3|15628.3|15629.6|15627.6|15631.3|15629.3|15628.9|15626.9|34
1641889100000|2022-01-11 08:18:20|15629.9|15627.9|15630.1|15628.1|15630.4|15628.4|15629.4|15627.4|9
1641889110000|2022-01-11 08:18:30|15629.8|15627.8|15631.8|15629.8|15632.3|15630.3|15629.4|15627.4|52
1641889120000|2022-01-11 08:18:40|15631.6|15629.6|15635.3|15633.3|15635.5|15633.5|15631.6|15629.6|75
1641889130000|2022-01-11 08:18:50|15635.4|15633.4|15634.5|15632.5|15636.5|15634.5|15634.4|15632.4|42
1641889140000|2022-01-11 08:19:00|15634.6|15632.6|15635.4|15633.4|15635.4|15633.4|15631.1|15629.1|27
1641889150000|2022-01-11 08:19:10|15636|15634|15632|15630|15636.6|15634.6|15632|15630|17
1641889160000|2022-01-11 08:19:20|15631.9|15629.9|15632.4|15630.4|15632.9|15630.9|15631.4|15629.4|4
1641889170000|2022-01-11 08:19:30|15632.5|15630.5|15630.3|15628.3|15632.8|15630.8|15630.3|15628.3|16
1641889180000|2022-01-11 08:19:40|15630.1|15628.1|15629.3|15627.3|15631.1|15629.1|15628.9|15626.9|20
1641889190000|2022-01-11 08:19:50|15629.4|15627.4|15630.9|15628.9|15632.1|15630.1|15628.6|15626.6|18
1641889200000|2022-01-11 08:20:00|15631|15629|15634.3|15632.3|15634.9|15632.9|15630.5|15628.5|36
1641889210000|2022-01-11 08:20:10|15634.1|15632.1|15631.8|15629.8|15634.4|15632.4|15631.5|15629.5|9
1641889220000|2022-01-11 08:20:20|15631.6|15629.6|15633|15631|15634|15632|15631.4|15629.4|18
1641889230000|2022-01-11 08:20:30|15632.9|15630.9|15635.6|15633.6|15636.6|15634.6|15631.9|15629.9|29
1641889240000|2022-01-11 08:20:40|15635.8|15633.8|15636.1|15634.1|15636.8|15634.8|15635.6|15633.6|8
1641889250000|2022-01-11 08:20:50|15636.8|15634.8|15639.3|15637.3|15639.8|15637.8|15635.8|15633.8|59
1641889260000|2022-01-11 08:21:00|15639.8|15637.8|15642.6|15640.6|15643.3|15641.3|15638.6|15636.6|57
1641889270000|2022-01-11 08:21:10|15642.8|15640.8|15644.1|15642.1|15644.5|15642.5|15642.3|15640.3|72
1641889280000|2022-01-11 08:21:20|15644.3|15642.3|15644.6|15642.6|15646.9|15644.9|15644|15642|53
1641889290000|2022-01-11 08:21:30|15644.8|15642.8|15645.6|15643.6|15646.9|15644.9|15644.3|15642.3|33
1641889300000|2022-01-11 08:21:40|15645.8|15643.8|15642.4|15640.4|15645.9|15643.9|15642|15640|33
1641889310000|2022-01-11 08:21:50|15642.5|15640.5|15642.6|15640.6|15643.6|15641.6|15641.5|15639.5|27
1641889320000|2022-01-11 08:22:00|15642.5|15640.5|15643.4|15641.4|15644.6|15642.6|15640.8|15638.8|19
1641889330000|2022-01-11 08:22:10|15643.5|15641.5|15646|15644|15646|15644|15642.3|15640.3|12
1641889340000|2022-01-11 08:22:20|15645.9|15643.9|15644.3|15642.3|15647.1|15645.1|15644.1|15642.1|20
1641889350000|2022-01-11 08:22:30|15644.1|15642.1|15644.3|15642.3|15645.1|15643.1|15643.9|15641.9|10
1641889360000|2022-01-11 08:22:40|15644.4|15642.4|15644|15642|15644.5|15642.5|15643.1|15641.1|6
1641889370000|2022-01-11 08:22:50|15643.9|15641.9|15641.5|15639.5|15643.9|15641.9|15640.3|15638.3|28
1641889380000|2022-01-11 08:23:00|15641.4|15639.4|15639.9|15637.9|15641.9|15639.9|15639.1|15637.1|33
1641889390000|2022-01-11 08:23:10|15640.6|15638.6|15642.5|15640.5|15642.5|15640.5|15640.3|15638.3|8
1641889400000|2022-01-11 08:23:20|15642.4|15640.4|15642|15640|15642.4|15640.4|15640.5|15638.5|10
1641889410000|2022-01-11 08:23:30|15641.6|15639.6|15642.1|15640.1|15642.6|15640.6|15640.9|15638.9|18
1641889420000|2022-01-11 08:23:40|15642.3|15640.3|15642.8|15640.8|15643.5|15641.5|15641.9|15639.9|10
1641889430000|2022-01-11 08:23:50|15642.6|15640.6|15647.5|15645.5|15648.5|15646.5|15642.6|15640.6|132
1641889440000|2022-01-11 08:24:00|15647.4|15645.4|15641.9|15639.9|15647.4|15645.4|15641.3|15639.3|20
1641889450000|2022-01-11 08:24:10|15641.8|15639.8|15640.9|15638.9|15642|15640|15640.4|15638.4|10
1641889460000|2022-01-11 08:24:20|15640.8|15638.8|15640.8|15638.8|15641.3|15639.3|15639.3|15637.3|11
1641889470000|2022-01-11 08:24:30|15640.6|15638.6|15638.8|15636.8|15641|15639|15638.4|15636.4|46
1641889480000|2022-01-11 08:24:40|15638.6|15636.6|15638.9|15636.9|15640|15638|15638.6|15636.6|20
1641889490000|2022-01-11 08:24:50|15639|15637|15639.3|15637.3|15639.9|15637.9|15638.4|15636.4|9
1641889500000|2022-01-11 08:25:00|15639.1|15637.1|15630|15628|15642.3|15640.3|15630|15628|96
1641889510000|2022-01-11 08:25:10|15629.9|15627.9|15626.6|15624.6|15630|15628|15626.4|15624.4|73
1641889520000|2022-01-11 08:25:20|15626.5|15624.5|15627.4|15625.4|15629.4|15627.4|15624.9|15622.9|66
1641889530000|2022-01-11 08:25:30|15627.3|15625.3|15625.3|15623.3|15627.4|15625.4|15624.9|15622.9|22
1641889540000|2022-01-11 08:25:40|15625.6|15623.6|15623.5|15621.5|15626.8|15624.8|15623.3|15621.3|54
1641889550000|2022-01-11 08:25:50|15623.3|15621.3|15618.8|15616.8|15623.5|15621.5|15618.6|15616.6|47
1641889560000|2022-01-11 08:26:00|15618.3|15616.3|15621.4|15619.4|15622|15620|15618.3|15616.3|35
1641889570000|2022-01-11 08:26:10|15621.5|15619.5|15626.6|15624.6|15627.1|15625.1|15620.5|15618.5|61
1641889580000|2022-01-11 08:26:20|15626.1|15624.1|15623.4|15621.4|15627.1|15625.1|15623.4|15621.4|23
1641889590000|2022-01-11 08:26:30|15623.5|15621.5|15622.9|15620.9|15624.8|15622.8|15621|15619|14
1641889600000|2022-01-11 08:26:40|15622.8|15620.8|15620.3|15618.3|15622.8|15620.8|15619.3|15617.3|22
1641889610000|2022-01-11 08:26:50|15620.4|15618.4|15615.1|15613.1|15620.5|15618.5|15614.3|15612.3|85
1641889620000|2022-01-11 08:27:00|15614.6|15612.6|15618.8|15616.8|15618.8|15616.8|15614.6|15612.6|45
1641889630000|2022-01-11 08:27:10|15618.6|15616.6|15622.8|15620.8|15622.8|15620.8|15618.5|15616.5|34
1641889640000|2022-01-11 08:27:20|15622.6|15620.6|15621.9|15619.9|15626.4|15624.4|15621.8|15619.8|45
1641889650000|2022-01-11 08:27:30|15621.8|15619.8|15621.8|15619.8|15624.1|15622.1|15621.4|15619.4|39
1641889660000|2022-01-11 08:27:40|15621.6|15619.6|15620.8|15618.8|15623|15621|15619.9|15617.9|20
1641889670000|2022-01-11 08:27:50|15620.9|15618.9|15622.1|15620.1|15623.8|15621.8|15620|15618|15
1641889680000|2022-01-11 08:28:00|15622.3|15620.3|15623|15621|15623.4|15621.4|15621.6|15619.6|11
1641889690000|2022-01-11 08:28:10|15623.3|15621.3|15624.9|15622.9|15626.3|15624.3|15622.6|15620.6|14
1641889700000|2022-01-11 08:28:20|15624.8|15622.8|15624.3|15622.3|15624.9|15622.9|15623.8|15621.8|11
1641889710000|2022-01-11 08:28:30|15624.1|15622.1|15624.6|15622.6|15625.4|15623.4|15622.4|15620.4|19
1641889720000|2022-01-11 08:28:40|15624.5|15622.5|15624.8|15622.8|15625.1|15623.1|15624.3|15622.3|8
1641889730000|2022-01-11 08:28:50|15624.9|15622.9|15624.8|15622.8|15626|15624|15624.8|15622.8|16
1641889740000|2022-01-11 08:29:00|15624.6|15622.6|15619.9|15617.9|15624.6|15622.6|15619.6|15617.6|45
1641889750000|2022-01-11 08:29:10|15619.8|15617.8|15620.8|15618.8|15622.6|15620.6|15619.8|15617.8|14
1641889760000|2022-01-11 08:29:20|15621|15619|15623.3|15621.3|15623.6|15621.6|15621|15619|7
1641889770000|2022-01-11 08:29:30|15623.1|15621.1|15624.6|15622.6|15624.6|15622.6|15622|15620|5
1641889780000|2022-01-11 08:29:40|15624.5|15622.5|15627.9|15625.9|15628|15626|15624.1|15622.1|14
1641889790000|2022-01-11 08:29:50|15627.6|15625.6|15626.9|15624.9|15627.8|15625.8|15625.6|15623.6|10
1641889800000|2022-01-11 08:30:00|15627|15625|15619.5|15617.5|15627.6|15625.6|15618.6|15616.6|54
1641889810000|2022-01-11 08:30:10|15619.6|15617.6|15616|15614|15620.4|15618.4|15615.6|15613.6|43
1641889820000|2022-01-11 08:30:20|15616.1|15614.1|15615.4|15613.4|15617.9|15615.9|15614.1|15612.1|53
1641889830000|2022-01-11 08:30:30|15615.1|15613.1|15609.6|15607.6|15615.3|15613.3|15609.3|15607.3|148
1641889840000|2022-01-11 08:30:40|15609.5|15607.5|15609.4|15607.4|15610|15608|15607.9|15605.9|82
1641889850000|2022-01-11 08:30:50|15609.6|15607.6|15611.3|15609.3|15611.3|15609.3|15608.8|15606.8|33
1641889860000|2022-01-11 08:31:00|15611.4|15609.4|15614.6|15612.6|15614.6|15612.6|15608.5|15606.5|39
1641889870000|2022-01-11 08:31:10|15614.5|15612.5|15615.6|15613.6|15615.6|15613.6|15611.6|15609.6|30
1641889880000|2022-01-11 08:31:20|15615.9|15613.9|15614.9|15612.9|15616.5|15614.5|15613.6|15611.6|20
1641889890000|2022-01-11 08:31:30|15614.8|15612.8|15618.6|15616.6|15619|15617|15613.8|15611.8|35
1641889900000|2022-01-11 08:31:40|15618.5|15616.5|15616.1|15614.1|15618.6|15616.6|15614.4|15612.4|40
1641889910000|2022-01-11 08:31:50|15616|15614|15615.5|15613.5|15616.5|15614.5|15615.1|15613.1|9
1641889920000|2022-01-11 08:32:00|15615.4|15613.4|15611|15609|15616.4|15614.4|15610.4|15608.4|41
1641889930000|2022-01-11 08:32:10|15611.1|15609.1|15610.4|15608.4|15611.4|15609.4|15610.1|15608.1|25
1641889940000|2022-01-11 08:32:20|15607.9|15605.9|15611.6|15609.6|15612.8|15610.8|15606.9|15604.9|91
1641889950000|2022-01-11 08:32:30|15611.8|15609.8|15612|15610|15613.1|15611.1|15611.1|15609.1|12
1641889960000|2022-01-11 08:32:40|15612.1|15610.1|15610|15608|15612.6|15610.6|15610|15608|42
1641889970000|2022-01-11 08:32:50|15608.9|15606.9|15608.4|15606.4|15609.6|15607.6|15607.3|15605.3|40
1641889980000|2022-01-11 08:33:00|15608.3|15606.3|15607.5|15605.5|15609.3|15607.3|15607.5|15605.5|23
1641889990000|2022-01-11 08:33:10|15607.4|15605.4|15607.4|15605.4|15608.4|15606.4|15605.3|15603.3|35
1641890000000|2022-01-11 08:33:20|15606.3|15604.3|15608.6|15606.6|15609.3|15607.3|15605.5|15603.5|53
1641890010000|2022-01-11 08:33:30|15608.9|15606.9|15604.6|15602.6|15608.9|15606.9|15604.4|15602.4|42
1641890020000|2022-01-11 08:33:40|15604.5|15602.5|15602.4|15600.4|15604.5|15602.5|15602|15600|74
1641890030000|2022-01-11 08:33:50|15602.5|15600.5|15603.4|15601.4|15604.4|15602.4|15601|15599|57
1641890040000|2022-01-11 08:34:00|15603.3|15601.3|15607|15605|15607|15605|15603|15601|41
1641890050000|2022-01-11 08:34:10|15606.5|15604.5|15603.5|15601.5|15607.9|15605.9|15603.5|15601.5|71
1641890060000|2022-01-11 08:34:20|15603|15601|15601.3|15599.3|15603.3|15601.3|15599.5|15597.5|48
1641890070000|2022-01-11 08:34:30|15601.4|15599.4|15602.4|15600.4|15604|15602|15600.8|15598.8|27
1641890080000|2022-01-11 08:34:40|15602.1|15600.1|15601.4|15599.4|15603.6|15601.6|15601.3|15599.3|21
1641890090000|2022-01-11 08:34:50|15599.6|15597.6|15599|15597|15600.6|15598.6|15598.3|15596.3|92
1641890100000|2022-01-11 08:35:00|15598.9|15596.9|15600.8|15598.8|15603|15601|15598.1|15596.1|40
1641890110000|2022-01-11 08:35:10|15600.6|15598.6|15604.8|15602.8|15606.1|15604.1|15600.3|15598.3|44
1641890120000|2022-01-11 08:35:20|15604.6|15602.6|15603.9|15601.9|15604.8|15602.8|15602.4|15600.4|13
1641890130000|2022-01-11 08:35:30|15603.8|15601.8|15606|15604|15607.4|15605.4|15601.3|15599.3|56
1641890140000|2022-01-11 08:35:40|15606.1|15604.1|15610.5|15608.5|15610.5|15608.5|15606.1|15604.1|60
1641890150000|2022-01-11 08:35:50|15610.6|15608.6|15609.5|15607.5|15611.6|15609.6|15608.6|15606.6|74
1641890160000|2022-01-11 08:36:00|15609.4|15607.4|15605.1|15603.1|15609.4|15607.4|15604.8|15602.8|31
1641890170000|2022-01-11 08:36:10|15605|15603|15606.1|15604.1|15607.3|15605.3|15603.8|15601.8|17
1641890180000|2022-01-11 08:36:20|15607|15605|15608|15606|15608|15606|15605.6|15603.6|23
1641890190000|2022-01-11 08:36:30|15607.9|15605.9|15610.9|15608.9|15611.3|15609.3|15607.4|15605.4|45
1641890200000|2022-01-11 08:36:40|15611|15609|15611.3|15609.3|15612.5|15610.5|15611|15609|33
1641890210000|2022-01-11 08:36:50|15611.4|15609.4|15611.6|15609.6|15611.8|15609.8|15607.1|15605.1|75
1641890220000|2022-01-11 08:37:00|15611.5|15609.5|15609.4|15607.4|15612.6|15610.6|15608|15606|21
1641890230000|2022-01-11 08:37:10|15609.5|15607.5|15610.4|15608.4|15611.6|15609.6|15608.9|15606.9|13
1641890240000|2022-01-11 08:37:20|15610.6|15608.6|15612.6|15610.6|15613|15611|15609.4|15607.4|15
1641890250000|2022-01-11 08:37:30|15612.8|15610.8|15605.9|15603.9|15612.9|15610.9|15605.6|15603.6|49
1641890260000|2022-01-11 08:37:40|15605.4|15603.4|15605.8|15603.8|15606.8|15604.8|15604.9|15602.9|72
1641890270000|2022-01-11 08:37:50|15606|15604|15610|15608|15610|15608|15604.8|15602.8|71
1641890280000|2022-01-11 08:38:00|15610.1|15608.1|15611|15609|15611.6|15609.6|15609|15607|14
1641890290000|2022-01-11 08:38:10|15610.9|15608.9|15611|15609|15611.8|15609.8|15610.1|15608.1|10
1641890300000|2022-01-11 08:38:20|15610.9|15608.9|15612.8|15610.8|15612.8|15610.8|15609.9|15607.9|9
1641890310000|2022-01-11 08:38:30|15612.6|15610.6|15612.4|15610.4|15613|15611|15611.5|15609.5|19
1641890320000|2022-01-11 08:38:40|15612.3|15610.3|15614.3|15612.3|15615|15613|15612.3|15610.3|26
1641890330000|2022-01-11 08:38:50|15614.1|15612.1|15616.1|15614.1|15617.3|15615.3|15613.9|15611.9|26
1641890340000|2022-01-11 08:39:00|15616.3|15614.3|15616.8|15614.8|15616.9|15614.9|15615.1|15613.1|19
1641890350000|2022-01-11 08:39:10|15616.6|15614.6|15613.4|15611.4|15617|15615|15612.5|15610.5|43
1641890360000|2022-01-11 08:39:20|15613.5|15611.5|15613.8|15611.8|15615|15613|15611.8|15609.8|6
1641890370000|2022-01-11 08:39:30|15613.9|15611.9|15612.5|15610.5|15614.4|15612.4|15612.3|15610.3|8
1641890380000|2022-01-11 08:39:40|15611.9|15609.9|15611.3|15609.3|15612.1|15610.1|15611.3|15609.3|10
1641890390000|2022-01-11 08:39:50|15611.9|15609.9|15612.8|15610.8|15613.5|15611.5|15610.9|15608.9|33
1641890400000|2022-01-11 08:40:00|15612.9|15610.9|15613.3|15611.3|15615.4|15613.4|15612.1|15610.1|13
1641890410000|2022-01-11 08:40:10|15613.1|15611.1|15613.8|15611.8|15614.1|15612.1|15612.3|15610.3|7
1641890420000|2022-01-11 08:40:20|15613.6|15611.6|15613.1|15611.1|15614.9|15612.9|15612.1|15610.1|6
1641890430000|2022-01-11 08:40:30|15613.3|15611.3|15611.8|15609.8|15614.4|15612.4|15611.8|15609.8|33
1641890440000|2022-01-11 08:40:40|15611.6|15609.6|15611|15609|15611.6|15609.6|15609.8|15607.8|21
1641890450000|2022-01-11 08:40:50|15610.9|15608.9|15615.5|15613.5|15615.6|15613.6|15610.9|15608.9|7
1641890460000|2022-01-11 08:41:00|15615.8|15613.8|15621.4|15619.4|15621.5|15619.5|15615.8|15613.8|83
1641890470000|2022-01-11 08:41:10|15621.5|15619.5|15622.9|15620.9|15623.3|15621.3|15621.4|15619.4|50
1641890480000|2022-01-11 08:41:20|15623.1|15621.1|15620|15618|15623.5|15621.5|15620|15618|42
1641890490000|2022-01-11 08:41:30|15619.9|15617.9|15623|15621|15623.5|15621.5|15619.9|15617.9|23
1641890500000|2022-01-11 08:41:40|15623.1|15621.1|15623.8|15621.8|15624|15622|15622.3|15620.3|12
1641890510000|2022-01-11 08:41:50|15623.3|15621.3|15623.8|15621.8|15624.6|15622.6|15622|15620|35
1641890520000|2022-01-11 08:42:00|15623.6|15621.6|15622.9|15620.9|15624.3|15622.3|15621.8|15619.8|36
1641890530000|2022-01-11 08:42:10|15622.8|15620.8|15626|15624|15626|15624|15622.8|15620.8|19
1641890540000|2022-01-11 08:42:20|15626.1|15624.1|15623.5|15621.5|15626.1|15624.1|15622.4|15620.4|40
1641890550000|2022-01-11 08:42:30|15623.3|15621.3|15621.6|15619.6|15624.1|15622.1|15621.3|15619.3|40
1641890560000|2022-01-11 08:42:40|15621.8|15619.8|15618.6|15616.6|15622.1|15620.1|15618.4|15616.4|25
1641890570000|2022-01-11 08:42:50|15618.8|15616.8|15620.9|15618.9|15621.8|15619.8|15618.6|15616.6|46
1641890580000|2022-01-11 08:43:00|15620.4|15618.4|15618.3|15616.3|15621.8|15619.8|15618|15616|23
1641890590000|2022-01-11 08:43:10|15618.4|15616.4|15624|15622|15624.4|15622.4|15618.3|15616.3|20
1641890600000|2022-01-11 08:43:20|15623.8|15621.8|15627.8|15625.8|15627.8|15625.8|15623.8|15621.8|31
1641890610000|2022-01-11 08:43:30|15627.6|15625.6|15627.3|15625.3|15628.6|15626.6|15627.3|15625.3|19
1641890620000|2022-01-11 08:43:40|15627.1|15625.1|15627.1|15625.1|15628.4|15626.4|15626.4|15624.4|11
1641890630000|2022-01-11 08:43:50|15627.6|15625.6|15625.1|15623.1|15628|15626|15624.6|15622.6|13
1641890640000|2022-01-11 08:44:00|15625|15623|15621.6|15619.6|15625|15623|15621|15619|25
1641890650000|2022-01-11 08:44:10|15621.3|15619.3|15626.5|15624.5|15627|15625|15621.3|15619.3|18
1641890660000|2022-01-11 08:44:20|15625.5|15623.5|15625.9|15623.9|15626.8|15624.8|15625|15623|9
1641890670000|2022-01-11 08:44:30|15625.8|15623.8|15624.6|15622.6|15625.9|15623.9|15624.5|15622.5|5
1641890680000|2022-01-11 08:44:40|15624.4|15622.4|15625.9|15623.9|15626.3|15624.3|15623.4|15621.4|10
1641890690000|2022-01-11 08:44:50|15626|15624|15624.6|15622.6|15626.1|15624.1|15624.3|15622.3|10
1641890700000|2022-01-11 08:45:00|15624.4|15622.4|15621.5|15619.5|15627.1|15625.1|15620.6|15618.6|17
1641890710000|2022-01-11 08:45:10|15621.1|15619.1|15621.8|15619.8|15623.4|15621.4|15619.9|15617.9|31
1641890720000|2022-01-11 08:45:20|15621.6|15619.6|15620.8|15618.8|15622.1|15620.1|15620.6|15618.6|5
1641890730000|2022-01-11 08:45:30|15620.9|15618.9|15617.9|15615.9|15621.5|15619.5|15617.9|15615.9|24
1641890740000|2022-01-11 08:45:40|15618.1|15616.1|15620.6|15618.6|15621.3|15619.3|15618.1|15616.1|8
1641890750000|2022-01-11 08:45:50|15624|15622|15626.3|15624.3|15626.8|15624.8|15623.5|15621.5|15
1641890760000|2022-01-11 08:46:00|15626.1|15624.1|15624.8|15622.8|15626.3|15624.3|15624.6|15622.6|20
1641890770000|2022-01-11 08:46:10|15624.9|15622.9|15627|15625|15627.5|15625.5|15624.4|15622.4|18
1641890780000|2022-01-11 08:46:20|15626.5|15624.5|15627|15625|15627.3|15625.3|15625.9|15623.9|9
1641890790000|2022-01-11 08:46:30|15627.1|15625.1|15626.8|15624.8|15627.4|15625.4|15625.8|15623.8|6
1641890800000|2022-01-11 08:46:40|15626.5|15624.5|15627.9|15625.9|15628.1|15626.1|15626.5|15624.5|12
1641890810000|2022-01-11 08:46:50|15628|15626|15626.5|15624.5|15628.4|15626.4|15624.4|15622.4|14
1641890820000|2022-01-11 08:47:00|15626.4|15624.4|15626|15624|15626.4|15624.4|15624.3|15622.3|7
1641890830000|2022-01-11 08:47:10|15625.8|15623.8|15624.4|15622.4|15626.4|15624.4|15623.8|15621.8|20
1641890840000|2022-01-11 08:47:20|15624.3|15622.3|15619.8|15617.8|15625.4|15623.4|15619|15617|14
1641890850000|2022-01-11 08:47:30|15619.6|15617.6|15619.8|15617.8|15622|15620|15618.4|15616.4|42
1641890860000|2022-01-11 08:47:40|15619.9|15617.9|15619.4|15617.4|15620.4|15618.4|15618.3|15616.3|13
1641890870000|2022-01-11 08:47:50|15619.3|15617.3|15617.8|15615.8|15619.8|15617.8|15617.4|15615.4|23
1641890880000|2022-01-11 08:48:00|15617.6|15615.6|15614.8|15612.8|15619.8|15617.8|15614.4|15612.4|113
1641890890000|2022-01-11 08:48:10|15614.6|15612.6|15616.1|15614.1|15617.1|15615.1|15613.4|15611.4|55
1641890900000|2022-01-11 08:48:20|15616|15614|15618.3|15616.3|15618.4|15616.4|15615.5|15613.5|12
1641890910000|2022-01-11 08:48:30|15618.1|15616.1|15622.3|15620.3|15622.5|15620.5|15618.1|15616.1|35
1641890920000|2022-01-11 08:48:40|15622.4|15620.4|15625.8|15623.8|15625.9|15623.9|15622.4|15620.4|27
1641890930000|2022-01-11 08:48:50|15625.9|15623.9|15626.9|15624.9|15627.6|15625.6|15625.6|15623.6|26
1641890940000|2022-01-11 08:49:00|15626.8|15624.8|15628.1|15626.1|15628.1|15626.1|15624.9|15622.9|27
1641890950000|2022-01-11 08:49:10|15628|15626|15624.9|15622.9|15628.5|15626.5|15624.6|15622.6|24
1641890960000|2022-01-11 08:49:20|15625.6|15623.6|15622.6|15620.6|15626.6|15624.6|15622.5|15620.5|15
1641890970000|2022-01-11 08:49:30|15622.5|15620.5|15624.6|15622.6|15625|15623|15622.3|15620.3|21
1641890980000|2022-01-11 08:49:40|15624.5|15622.5|15621.8|15619.8|15626.6|15624.6|15621.6|15619.6|44
1641890990000|2022-01-11 08:49:50|15621.6|15619.6|15620.6|15618.6|15622.5|15620.5|15620.6|15618.6|11
1641891000000|2022-01-11 08:50:00|15620.8|15618.8|15621.5|15619.5|15624.1|15622.1|15620.6|15618.6|28
1641891010000|2022-01-11 08:50:10|15621.1|15619.1|15624.9|15622.9|15625.4|15623.4|15621.1|15619.1|18
1641891020000|2022-01-11 08:50:20|15624.8|15622.8|15627.3|15625.3|15627.6|15625.6|15624.4|15622.4|15
1641891030000|2022-01-11 08:50:30|15627.4|15625.4|15627.1|15625.1|15628.5|15626.5|15626.6|15624.6|29
1641891040000|2022-01-11 08:50:40|15627.4|15625.4|15625.9|15623.9|15627.4|15625.4|15624.9|15622.9|3
1641891050000|2022-01-11 08:50:50|15625|15623|15625.1|15623.1|15625.3|15623.3|15623.1|15621.1|16
1641891060000|2022-01-11 08:51:00|15625.3|15623.3|15623.6|15621.6|15625.5|15623.5|15622.6|15620.6|15
1641891070000|2022-01-11 08:51:10|15623.9|15621.9|15622.9|15620.9|15624.5|15622.5|15622.4|15620.4|14
1641891080000|2022-01-11 08:51:20|15622.8|15620.8|15622.4|15620.4|15623.1|15621.1|15622.3|15620.3|8
1641891090000|2022-01-11 08:51:30|15622.3|15620.3|15622.4|15620.4|15622.5|15620.5|15621.8|15619.8|14
1641891100000|2022-01-11 08:51:40|15622.5|15620.5|15620.9|15618.9|15622.5|15620.5|15620.6|15618.6|20
1641891110000|2022-01-11 08:51:50|15620.6|15618.6|15618.3|15616.3|15621.9|15619.9|15616.5|15614.5|45
1641891120000|2022-01-11 08:52:00|15618.1|15616.1|15621.4|15619.4|15621.8|15619.8|15618|15616|18
1641891130000|2022-01-11 08:52:10|15621.5|15619.5|15618.5|15616.5|15622.6|15620.6|15618.1|15616.1|18
1641891140000|2022-01-11 08:52:20|15618.4|15616.4|15620.6|15618.6|15620.9|15618.9|15617.5|15615.5|17
1641891150000|2022-01-11 08:52:30|15620.9|15618.9|15620|15618|15622.1|15620.1|15620|15618|7
1641891160000|2022-01-11 08:52:40|15620.4|15618.4|15617.8|15615.8|15620.5|15618.5|15617.1|15615.1|12
1641891170000|2022-01-11 08:52:50|15617.6|15615.6|15617.6|15615.6|15617.6|15615.6|15614.8|15612.8|31
1641891180000|2022-01-11 08:53:00|15617.8|15615.8|15618.9|15616.9|15619.4|15617.4|15617.5|15615.5|28
1641891190000|2022-01-11 08:53:10|15618.5|15616.5|15615|15613|15618.5|15616.5|15614.6|15612.6|7
1641891200000|2022-01-11 08:53:20|15614.9|15612.9|15613|15611|15615.1|15613.1|15612.9|15610.9|29
1641891210000|2022-01-11 08:53:30|15613.1|15611.1|15611.6|15609.6|15613.3|15611.3|15609.9|15607.9|35
1641891220000|2022-01-11 08:53:40|15611.8|15609.8|15609.5|15607.5|15611.9|15609.9|15609|15607|30
1641891230000|2022-01-11 08:53:50|15609.3|15607.3|15609.9|15607.9|15610.8|15608.8|15608.3|15606.3|17
1641891240000|2022-01-11 08:54:00|15609.6|15607.6|15615.3|15613.3|15615.5|15613.5|15609.1|15607.1|19
1641891250000|2022-01-11 08:54:10|15615.1|15613.1|15616.9|15614.9|15616.9|15614.9|15614.3|15612.3|25
1641891260000|2022-01-11 08:54:20|15616.8|15614.8|15618.8|15616.8|15618.8|15616.8|15615|15613|21
1641891270000|2022-01-11 08:54:30|15619.4|15617.4|15620|15618|15621.3|15619.3|15619.4|15617.4|16
1641891280000|2022-01-11 08:54:40|15619.9|15617.9|15621.9|15619.9|15622.1|15620.1|15619.6|15617.6|15
1641891290000|2022-01-11 08:54:50|15621.6|15619.6|15617.4|15615.4|15621.9|15619.9|15617.3|15615.3|18
1641891300000|2022-01-11 08:55:00|15617.3|15615.3|15615.4|15613.4|15620.6|15618.6|15615.4|15613.4|92
1641891310000|2022-01-11 08:55:10|15616|15614|15612.5|15610.5|15616.4|15614.4|15611.4|15609.4|17
1641891320000|2022-01-11 08:55:20|15612.3|15610.3|15612.9|15610.9|15616.1|15614.1|15612.3|15610.3|63
1641891330000|2022-01-11 08:55:30|15612.8|15610.8|15612.5|15610.5|15614|15612|15611.6|15609.6|9
1641891340000|2022-01-11 08:55:40|15613.1|15611.1|15611.3|15609.3|15613.1|15611.1|15610.5|15608.5|22
1641891350000|2022-01-11 08:55:50|15611.1|15609.1|15614.4|15612.4|15614.5|15612.5|15611.1|15609.1|8
1641891360000|2022-01-11 08:56:00|15614.1|15612.1|15613.4|15611.4|15614.4|15612.4|15612.5|15610.5|8
1641891370000|2022-01-11 08:56:10|15613.3|15611.3|15613.5|15611.5|15613.5|15611.5|15609.9|15607.9|13
1641891380000|2022-01-11 08:56:20|15614.4|15612.4|15616.5|15614.5|15617.4|15615.4|15614.3|15612.3|17
1641891390000|2022-01-11 08:56:30|15616.4|15614.4|15618.4|15616.4|15618.9|15616.9|15615.4|15613.4|24
1641891400000|2022-01-11 08:56:40|15618.3|15616.3|15617.8|15615.8|15618.9|15616.9|15617.5|15615.5|6
1641891410000|2022-01-11 08:56:50|15617.6|15615.6|15617.9|15615.9|15619.1|15617.1|15617.5|15615.5|20
1641891420000|2022-01-11 08:57:00|15617.8|15615.8|15619.9|15617.9|15620.4|15618.4|15617.4|15615.4|10
1641891430000|2022-01-11 08:57:10|15620|15618|15618|15616|15621.8|15619.8|15617.8|15615.8|39
1641891440000|2022-01-11 08:57:20|15617.8|15615.8|15615.9|15613.9|15617.8|15615.8|15614.8|15612.8|24
1641891450000|2022-01-11 08:57:30|15615.8|15613.8|15617.9|15615.9|15618.1|15616.1|15615.4|15613.4|7
1641891460000|2022-01-11 08:57:40|15617.8|15615.8|15618.4|15616.4|15619.1|15617.1|15616.9|15614.9|9
1641891470000|2022-01-11 08:57:50|15618.3|15616.3|15618|15616|15618.8|15616.8|15617.3|15615.3|14
1641891480000|2022-01-11 08:58:00|15618.6|15616.6|15618.5|15616.5|15620.8|15618.8|15618.3|15616.3|27
1641891490000|2022-01-11 08:58:10|15618.4|15616.4|15617.9|15615.9|15618.4|15616.4|15616.1|15614.1|19
1641891500000|2022-01-11 08:58:20|15617.6|15615.6|15616.9|15614.9|15618.4|15616.4|15615.9|15613.9|20
1641891510000|2022-01-11 08:58:30|15617|15615|15617|15615|15618.1|15616.1|15615.8|15613.8|3
1641891520000|2022-01-11 08:58:40|15617.1|15615.1|15618.4|15616.4|15618.8|15616.8|15617.1|15615.1|4
1641891530000|2022-01-11 08:58:50|15618.1|15616.1|15619.1|15617.1|15619.6|15617.6|15617.9|15615.9|1
1641891540000|2022-01-11 08:59:00|15619|15617|15619.3|15617.3|15619.8|15617.8|15617.1|15615.1|15
1641891550000|2022-01-11 08:59:10|15619.4|15617.4|15619.9|15617.9|15620.1|15618.1|15617.3|15615.3|6
1641891560000|2022-01-11 08:59:20|15620.1|15618.1|15621.8|15619.8|15622.6|15620.6|15620.1|15618.1|7
1641891570000|2022-01-11 08:59:30|15621.9|15619.9|15622.6|15620.6|15622.6|15620.6|15621.3|15619.3|9
1641891580000|2022-01-11 08:59:40|15622.9|15620.9|15624.8|15622.8|15624.9|15622.9|15622.8|15620.8|15
1641891590000|2022-01-11 08:59:50|15625.6|15623.6|15625|15623|15625.8|15623.8|15624.4|15622.4|16
1641891600000|2022-01-11 09:00:00|15624.6|15622.6|15624.4|15622.4|15627|15625|15622.8|15620.8|88
1641891610000|2022-01-11 09:00:10|15624.3|15622.3|15624.6|15622.6|15625.9|15623.9|15623.5|15621.5|24
1641891620000|2022-01-11 09:00:20|15624.8|15622.8|15628.1|15626.1|15629.9|15627.9|15624.8|15622.8|64
1641891630000|2022-01-11 09:00:30|15628.3|15626.3|15632.1|15630.1|15632.1|15630.1|15627|15625|58
1641891640000|2022-01-11 09:00:40|15632.6|15630.6|15633.1|15631.1|15633.5|15631.5|15631|15629|35
1641891650000|2022-01-11 09:00:50|15633.3|15631.3|15631|15629|15633.3|15631.3|15630.8|15628.8|38
1641891660000|2022-01-11 09:01:00|15631.3|15629.3|15635.4|15633.4|15635.4|15633.4|15630.9|15628.9|49
1641891670000|2022-01-11 09:01:10|15635.5|15633.5|15637.1|15635.1|15638.5|15636.5|15634.8|15632.8|87
1641891680000|2022-01-11 09:01:20|15637|15635|15639.8|15637.8|15640.1|15638.1|15636.5|15634.5|53
1641891690000|2022-01-11 09:01:30|15639.9|15637.9|15638.4|15636.4|15640.3|15638.3|15637.4|15635.4|42
1641891700000|2022-01-11 09:01:40|15638.5|15636.5|15638.5|15636.5|15639.1|15637.1|15636.1|15634.1|27
1641891710000|2022-01-11 09:01:50|15638.9|15636.9|15638.6|15636.6|15639.4|15637.4|15637.6|15635.6|65
1641891720000|2022-01-11 09:02:00|15638.5|15636.5|15637.8|15635.8|15640.8|15638.8|15637.3|15635.3|78
1641891730000|2022-01-11 09:02:10|15637.4|15635.4|15637.6|15635.6|15638|15636|15636.3|15634.3|24
1641891740000|2022-01-11 09:02:20|15637.8|15635.8|15634.6|15632.6|15637.8|15635.8|15634|15632|50
1641891750000|2022-01-11 09:02:30|15634.9|15632.9|15638.3|15636.3|15638.3|15636.3|15634.4|15632.4|36
1641891760000|2022-01-11 09:02:40|15638|15636|15640.9|15638.9|15641.6|15639.6|15638|15636|40
1641891770000|2022-01-11 09:02:50|15641.1|15639.1|15640.1|15638.1|15641.9|15639.9|15639.8|15637.8|25
1641891780000|2022-01-11 09:03:00|15640.4|15638.4|15637.9|15635.9|15641.3|15639.3|15637.4|15635.4|23
1641891790000|2022-01-11 09:03:10|15638.1|15636.1|15639|15637|15639.6|15637.6|15636.8|15634.8|49
1641891800000|2022-01-11 09:03:20|15638.6|15636.6|15637.5|15635.5|15639.5|15637.5|15637.1|15635.1|40
1641891810000|2022-01-11 09:03:30|15637.6|15635.6|15638.8|15636.8|15639.5|15637.5|15637.6|15635.6|38
1641891820000|2022-01-11 09:03:40|15638.6|15636.6|15636.5|15634.5|15639.5|15637.5|15636.4|15634.4|28
1641891830000|2022-01-11 09:03:50|15636.8|15634.8|15633.8|15631.8|15637.5|15635.5|15633.8|15631.8|26
1641891840000|2022-01-11 09:04:00|15634.4|15632.4|15633.4|15631.4|15634.5|15632.5|15632.6|15630.6|37
1641891850000|2022-01-11 09:04:10|15633.3|15631.3|15630|15628|15633.8|15631.8|15629.6|15627.6|70
1641891860000|2022-01-11 09:04:20|15630.1|15628.1|15633.9|15631.9|15636.1|15634.1|15630.1|15628.1|114
1641891870000|2022-01-11 09:04:30|15634.1|15632.1|15634.8|15632.8|15636.3|15634.3|15633.9|15631.9|59
1641891880000|2022-01-11 09:04:40|15634.9|15632.9|15634|15632|15635.3|15633.3|15633.1|15631.1|10
1641891890000|2022-01-11 09:04:50|15634.1|15632.1|15637.1|15635.1|15637.6|15635.6|15633.4|15631.4|21
1641891900000|2022-01-11 09:05:00|15637|15635|15633|15631|15637|15635|15632.1|15630.1|30
1641891910000|2022-01-11 09:05:10|15632.9|15630.9|15631|15629|15632.9|15630.9|15630.3|15628.3|13
1641891920000|2022-01-11 09:05:20|15631.1|15629.1|15630.6|15628.6|15632|15630|15630.5|15628.5|5
1641891930000|2022-01-11 09:05:30|15630.8|15628.8|15632.6|15630.6|15634.4|15632.4|15630.8|15628.8|19
1641891940000|2022-01-11 09:05:40|15632.4|15630.4|15632.5|15630.5|15632.8|15630.8|15630.9|15628.9|22
1641891950000|2022-01-11 09:05:50|15632.6|15630.6|15630.3|15628.3|15632.8|15630.8|15630|15628|17
1641891960000|2022-01-11 09:06:00|15630.1|15628.1|15633.8|15631.8|15634.4|15632.4|15629.8|15627.8|27
1641891970000|2022-01-11 09:06:10|15633.9|15631.9|15632.8|15630.8|15635.1|15633.1|15632.3|15630.3|8
1641891980000|2022-01-11 09:06:20|15633.4|15631.4|15632.3|15630.3|15633.9|15631.9|15631.6|15629.6|8
1641891990000|2022-01-11 09:06:30|15632.4|15630.4|15631.9|15629.9|15632.9|15630.9|15631.1|15629.1|27
1641892000000|2022-01-11 09:06:40|15631.8|15629.8|15630.1|15628.1|15631.8|15629.8|15627.9|15625.9|59
1641892010000|2022-01-11 09:06:50|15630.3|15628.3|15630.6|15628.6|15630.9|15628.9|15630|15628|10
1641892020000|2022-01-11 09:07:00|15630.5|15628.5|15630.9|15628.9|15631.1|15629.1|15630.1|15628.1|14
1641892030000|2022-01-11 09:07:10|15631.3|15629.3|15631.5|15629.5|15632.1|15630.1|15630.1|15628.1|9
1641892040000|2022-01-11 09:07:20|15631.4|15629.4|15633.8|15631.8|15633.9|15631.9|15631.1|15629.1|8
1641892050000|2022-01-11 09:07:30|15634.4|15632.4|15632.5|15630.5|15635.1|15633.1|15632.5|15630.5|12
1641892060000|2022-01-11 09:07:40|15632.4|15630.4|15632.9|15630.9|15633|15631|15631.6|15629.6|26
1641892070000|2022-01-11 09:07:50|15633|15631|15634.6|15632.6|15635.6|15633.6|15633|15631|36
1641892080000|2022-01-11 09:08:00|15634.5|15632.5|15634.8|15632.8|15635.4|15633.4|15634.1|15632.1|8
1641892090000|2022-01-11 09:08:10|15634.6|15632.6|15638.1|15636.1|15638.4|15636.4|15633.8|15631.8|23
1641892100000|2022-01-11 09:08:20|15637.9|15635.9|15636.6|15634.6|15637.9|15635.9|15636.1|15634.1|21
1641892110000|2022-01-11 09:08:30|15636.5|15634.5|15640|15638|15640|15638|15636.4|15634.4|75
1641892120000|2022-01-11 09:08:40|15639.8|15637.8|15638.8|15636.8|15640.4|15638.4|15638.5|15636.5|14
1641892130000|2022-01-11 09:08:50|15638.9|15636.9|15639.5|15637.5|15639.6|15637.6|15637.4|15635.4|23
1641892140000|2022-01-11 09:09:00|15639.1|15637.1|15638.1|15636.1|15639.8|15637.8|15636.3|15634.3|22
1641892150000|2022-01-11 09:09:10|15638|15636|15635.5|15633.5|15638|15636|15634.4|15632.4|26
1641892160000|2022-01-11 09:09:20|15635.4|15633.4|15634.9|15632.9|15636.4|15634.4|15634|15632|12
1641892170000|2022-01-11 09:09:30|15634.8|15632.8|15634.3|15632.3|15634.9|15632.9|15633.3|15631.3|11
1641892180000|2022-01-11 09:09:40|15634.4|15632.4|15634.8|15632.8|15634.8|15632.8|15633.6|15631.6|1
1641892190000|2022-01-11 09:09:50|15634.6|15632.6|15637|15635|15637.4|15635.4|15634.6|15632.6|11
1641892200000|2022-01-11 09:10:00|15637.4|15635.4|15637.4|15635.4|15638.5|15636.5|15636.5|15634.5|18
1641892210000|2022-01-11 09:10:10|15637.5|15635.5|15636.8|15634.8|15637.5|15635.5|15635.6|15633.6|7
1641892220000|2022-01-11 09:10:20|15636.9|15634.9|15636.5|15634.5|15638.3|15636.3|15636.5|15634.5|10
1641892230000|2022-01-11 09:10:30|15636.6|15634.6|15637.4|15635.4|15638.8|15636.8|15636.6|15634.6|29
1641892240000|2022-01-11 09:10:40|15637.5|15635.5|15638.5|15636.5|15639|15637|15636.3|15634.3|21
1641892250000|2022-01-11 09:10:50|15638.4|15636.4|15639.1|15637.1|15639.8|15637.8|15637.9|15635.9|14
1641892260000|2022-01-11 09:11:00|15639|15637|15638.8|15636.8|15639.9|15637.9|15638.5|15636.5|11
1641892270000|2022-01-11 09:11:10|15639.8|15637.8|15640.3|15638.3|15641.3|15639.3|15639.3|15637.3|18
1641892280000|2022-01-11 09:11:20|15640.1|15638.1|15639.5|15637.5|15640.1|15638.1|15638.4|15636.4|9
1641892290000|2022-01-11 09:11:30|15639.4|15637.4|15640.3|15638.3|15640.5|15638.5|15638.8|15636.8|15
1641892300000|2022-01-11 09:11:40|15640.4|15638.4|15640.9|15638.9|15641.5|15639.5|15640.3|15638.3|9
1641892310000|2022-01-11 09:11:50|15640.8|15638.8|15639.9|15637.9|15640.9|15638.9|15639.5|15637.5|13
1641892320000|2022-01-11 09:12:00|15640.1|15638.1|15640.4|15638.4|15640.8|15638.8|15638.6|15636.6|73
1641892330000|2022-01-11 09:12:10|15640.3|15638.3|15640.8|15638.8|15641.4|15639.4|15640|15638|23
1641892340000|2022-01-11 09:12:20|15642|15640|15638.9|15636.9|15642|15640|15638.9|15636.9|96
1641892350000|2022-01-11 09:12:30|15638.3|15636.3|15637.8|15635.8|15638.6|15636.6|15636.9|15634.9|17
1641892360000|2022-01-11 09:12:40|15637.6|15635.6|15637.5|15635.5|15638|15636|15637.1|15635.1|15
1641892370000|2022-01-11 09:12:50|15637.4|15635.4|15636.3|15634.3|15637.8|15635.8|15636|15634|14
1641892380000|2022-01-11 09:13:00|15636.1|15634.1|15633.8|15631.8|15637|15635|15633.8|15631.8|44
1641892390000|2022-01-11 09:13:10|15633.9|15631.9|15634.3|15632.3|15636|15634|15633.8|15631.8|22
1641892400000|2022-01-11 09:13:20|15634.4|15632.4|15635.8|15633.8|15636.3|15634.3|15634.4|15632.4|10
1641892410000|2022-01-11 09:13:30|15635.9|15633.9|15638.3|15636.3|15638.3|15636.3|15635.8|15633.8|21
1641892420000|2022-01-11 09:13:40|15638.6|15636.6|15640.3|15638.3|15640.5|15638.5|15638.3|15636.3|26
1641892430000|2022-01-11 09:13:50|15640.8|15638.8|15646.4|15644.4|15646.4|15644.4|15640.3|15638.3|124
1641892440000|2022-01-11 09:14:00|15647|15645|15649.5|15647.5|15649.5|15647.5|15646.5|15644.5|70
1641892450000|2022-01-11 09:14:10|15650.4|15648.4|15650.3|15648.3|15650.6|15648.6|15648|15646|64
1641892460000|2022-01-11 09:14:20|15650.4|15648.4|15653.4|15651.4|15657|15655|15649.6|15647.6|359
1641892470000|2022-01-11 09:14:30|15653.9|15651.9|15656.1|15654.1|15657.5|15655.5|15653.9|15651.9|82
1641892480000|2022-01-11 09:14:40|15656|15654|15654.8|15652.8|15656.3|15654.3|15654|15652|34
1641892490000|2022-01-11 09:14:50|15654.6|15652.6|15655.1|15653.1|15656.1|15654.1|15653.3|15651.3|73
1641892500000|2022-01-11 09:15:00|15655|15653|15652.5|15650.5|15655|15653|15652.3|15650.3|26
1641892510000|2022-01-11 09:15:10|15652.4|15650.4|15650.4|15648.4|15652.5|15650.5|15650.1|15648.1|47
1641892520000|2022-01-11 09:15:20|15650.6|15648.6|15654.8|15652.8|15654.9|15652.9|15650.4|15648.4|17
1641892530000|2022-01-11 09:15:30|15655.3|15653.3|15657.3|15655.3|15657.5|15655.5|15654.8|15652.8|43
1641892540000|2022-01-11 09:15:40|15657.4|15655.4|15658.3|15656.3|15658.5|15656.5|15656.9|15654.9|138
1641892550000|2022-01-11 09:15:50|15658.4|15656.4|15658.3|15656.3|15658.5|15656.5|15656.5|15654.5|58
1641892560000|2022-01-11 09:16:00|15658.5|15656.5|15656|15654|15658.6|15656.6|15655.8|15653.8|53
1641892570000|2022-01-11 09:16:10|15655.8|15653.8|15656.6|15654.6|15657.3|15655.3|15655.8|15653.8|15
1641892580000|2022-01-11 09:16:20|15656.5|15654.5|15659.8|15657.8|15662.1|15660.1|15656.5|15654.5|237
1641892590000|2022-01-11 09:16:30|15660|15658|15662.1|15660.1|15662.1|15660.1|15659.8|15657.8|33
1641892600000|2022-01-11 09:16:40|15662|15660|15662.5|15660.5|15662.6|15660.6|15660.5|15658.5|36
1641892610000|2022-01-11 09:16:50|15662.8|15660.8|15666.5|15664.5|15666.9|15664.9|15662.5|15660.5|162
1641892620000|2022-01-11 09:17:00|15666.4|15664.4|15672|15670|15672|15670|15666.4|15664.4|119
1641892630000|2022-01-11 09:17:10|15671.9|15669.9|15672.5|15670.5|15673|15671|15671.3|15669.3|66
1641892640000|2022-01-11 09:17:20|15672.6|15670.6|15673.5|15671.5|15674|15672|15670.9|15668.9|120
1641892650000|2022-01-11 09:17:30|15673.6|15671.6|15672.5|15670.5|15674|15672|15670.1|15668.1|60
1641892660000|2022-01-11 09:17:40|15672.6|15670.6|15673.6|15671.6|15673.6|15671.6|15671.4|15669.4|34
1641892670000|2022-01-11 09:17:50|15674|15672|15673.3|15671.3|15675.5|15673.5|15672.9|15670.9|74
1641892680000|2022-01-11 09:18:00|15673.4|15671.4|15672.4|15670.4|15673.6|15671.6|15671.9|15669.9|51
1641892690000|2022-01-11 09:18:10|15672.5|15670.5|15672.8|15670.8|15673|15671|15671.9|15669.9|23
1641892700000|2022-01-11 09:18:20|15672.9|15670.9|15669.6|15667.6|15672.9|15670.9|15669.6|15667.6|45
1641892710000|2022-01-11 09:18:30|15669.8|15667.8|15671.8|15669.8|15671.8|15669.8|15668.4|15666.4|39
1641892720000|2022-01-11 09:18:40|15672|15670|15671.6|15669.6|15673|15671|15669.8|15667.8|46
1641892730000|2022-01-11 09:18:50|15671.1|15669.1|15669.3|15667.3|15671.8|15669.8|15669.1|15667.1|47
1641892740000|2022-01-11 09:19:00|15668.9|15666.9|15670.4|15668.4|15670.6|15668.6|15668.3|15666.3|30
1641892750000|2022-01-11 09:19:10|15670.3|15668.3|15670.1|15668.1|15671.5|15669.5|15669.3|15667.3|10
1641892760000|2022-01-11 09:19:20|15670|15668|15672.6|15670.6|15673.3|15671.3|15670|15668|30
1641892770000|2022-01-11 09:19:30|15672.8|15670.8|15671|15669|15672.8|15670.8|15670.5|15668.5|15
1641892780000|2022-01-11 09:19:40|15671.1|15669.1|15671.3|15669.3|15671.3|15669.3|15669.9|15667.9|26
1641892790000|2022-01-11 09:19:50|15671.4|15669.4|15672.9|15670.9|15673|15671|15671.4|15669.4|3
1641892800000|2022-01-11 09:20:00|15672.8|15670.8|15673.9|15671.9|15675.6|15673.6|15672.5|15670.5|85
1641892810000|2022-01-11 09:20:10|15674|15672|15672.5|15670.5|15674.6|15672.6|15672.1|15670.1|26
1641892820000|2022-01-11 09:20:20|15672.6|15670.6|15672.3|15670.3|15673|15671|15671.3|15669.3|16
1641892830000|2022-01-11 09:20:30|15672.1|15670.1|15672.5|15670.5|15673|15671|15671.1|15669.1|45
1641892840000|2022-01-11 09:20:40|15672.4|15670.4|15672.1|15670.1|15673.1|15671.1|15671.3|15669.3|23
1641892850000|2022-01-11 09:20:50|15672.4|15670.4|15673.9|15671.9|15675.1|15673.1|15672.1|15670.1|21
1641892860000|2022-01-11 09:21:00|15673.8|15671.8|15674.3|15672.3|15674.8|15672.8|15670.9|15668.9|38
1641892870000|2022-01-11 09:21:10|15673.9|15671.9|15674.6|15672.6|15675.4|15673.4|15673.5|15671.5|27
1641892880000|2022-01-11 09:21:20|15674.8|15672.8|15674|15672|15675|15673|15673.4|15671.4|10
1641892890000|2022-01-11 09:21:30|15673.3|15671.3|15671.6|15669.6|15673.3|15671.3|15671|15669|42
1641892900000|2022-01-11 09:21:40|15671.8|15669.8|15673|15671|15673.4|15671.4|15670.5|15668.5|21
1641892910000|2022-01-11 09:21:50|15672.8|15670.8|15674.5|15672.5|15674.6|15672.6|15672.4|15670.4|14
1641892920000|2022-01-11 09:22:00|15674.4|15672.4|15678.8|15676.8|15679.3|15677.3|15672.5|15670.5|224
1641892930000|2022-01-11 09:22:10|15678.6|15676.6|15686.5|15684.5|15687|15685|15678.4|15676.4|463
1641892940000|2022-01-11 09:22:20|15685.9|15683.9|15685|15683|15687.3|15685.3|15682.9|15680.9|149
1641892950000|2022-01-11 09:22:30|15685.5|15683.5|15686.9|15684.9|15687.1|15685.1|15684.6|15682.6|31
1641892960000|2022-01-11 09:22:40|15686.6|15684.6|15698.8|15696.8|15699.5|15697.5|15685.6|15683.6|355
1641892970000|2022-01-11 09:22:50|15698.9|15696.9|15702.8|15700.8|15702.8|15700.8|15698.9|15696.9|133
1641892980000|2022-01-11 09:23:00|15703|15701|15698.3|15696.3|15703.5|15701.5|15697.6|15695.6|148
1641892990000|2022-01-11 09:23:10|15698.4|15696.4|15700.3|15698.3|15701.1|15699.1|15696.4|15694.4|74
1641893000000|2022-01-11 09:23:20|15700.1|15698.1|15699.9|15697.9|15701.9|15699.9|15699.3|15697.3|78
1641893010000|2022-01-11 09:23:30|15699.8|15697.8|15700.3|15698.3|15701.1|15699.1|15699.1|15697.1|28
1641893020000|2022-01-11 09:23:40|15699.3|15697.3|15699.5|15697.5|15701.3|15699.3|15698.5|15696.5|68
1641893030000|2022-01-11 09:23:50|15699.3|15697.3|15701|15699|15701|15699|15699.3|15697.3|23
1641893040000|2022-01-11 09:24:00|15700.8|15698.8|15701|15699|15701|15699|15699.3|15697.3|37
1641893050000|2022-01-11 09:24:10|15701.3|15699.3|15706.5|15704.5|15706.5|15704.5|15701.3|15699.3|169
1641893060000|2022-01-11 09:24:20|15706.1|15704.1|15703.3|15701.3|15706.5|15704.5|15703.3|15701.3|59
1641893070000|2022-01-11 09:24:30|15703.1|15701.1|15702.3|15700.3|15704.3|15702.3|15702.1|15700.1|27
1641893080000|2022-01-11 09:24:40|15702.8|15700.8|15704|15702|15704.3|15702.3|15702.3|15700.3|29
1641893090000|2022-01-11 09:24:50|15703.9|15701.9|15701.5|15699.5|15704.1|15702.1|15701.4|15699.4|44
1641893100000|2022-01-11 09:25:00|15701.6|15699.6|15699.1|15697.1|15701.6|15699.6|15698.8|15696.8|54
1641893110000|2022-01-11 09:25:10|15699.3|15697.3|15697.8|15695.8|15699.8|15697.8|15697.3|15695.3|35
1641893120000|2022-01-11 09:25:20|15698|15696|15695.5|15693.5|15698|15696|15694.5|15692.5|90
1641893130000|2022-01-11 09:25:30|15695.1|15693.1|15696|15694|15696.3|15694.3|15695.1|15693.1|27
1641893140000|2022-01-11 09:25:40|15695.9|15693.9|15695.3|15693.3|15697.4|15695.4|15695.1|15693.1|51
1641893150000|2022-01-11 09:25:50|15695.6|15693.6|15698.5|15696.5|15698.8|15696.8|15695.6|15693.6|31
1641893160000|2022-01-11 09:26:00|15698|15696|15698.4|15696.4|15701.3|15699.3|15696.8|15694.8|42
1641893170000|2022-01-11 09:26:10|15698.8|15696.8|15696.1|15694.1|15698.8|15696.8|15695.4|15693.4|40
1641893180000|2022-01-11 09:26:20|15695.9|15693.9|15697.1|15695.1|15698.5|15696.5|15695.9|15693.9|20
1641893190000|2022-01-11 09:26:30|15697|15695|15695|15693|15697.3|15695.3|15694.8|15692.8|54
1641893200000|2022-01-11 09:26:40|15694.8|15692.8|15696.5|15694.5|15696.9|15694.9|15694.4|15692.4|26
1641893210000|2022-01-11 09:26:50|15697.1|15695.1|15697|15695|15697.9|15695.9|15696.4|15694.4|19
1641893220000|2022-01-11 09:27:00|15696.9|15694.9|15696.6|15694.6|15698|15696|15696.5|15694.5|10
1641893230000|2022-01-11 09:27:10|15696.5|15694.5|15699.8|15697.8|15700.1|15698.1|15696.5|15694.5|35
1641893240000|2022-01-11 09:27:20|15699.9|15697.9|15700.3|15698.3|15700.3|15698.3|15699.1|15697.1|20
1641893250000|2022-01-11 09:27:30|15701.3|15699.3|15700.6|15698.6|15701.3|15699.3|15699.5|15697.5|27
1641893260000|2022-01-11 09:27:40|15700.8|15698.8|15699.3|15697.3|15701|15699|15699.3|15697.3|15
1641893270000|2022-01-11 09:27:50|15699.4|15697.4|15698.5|15696.5|15699.6|15697.6|15698.1|15696.1|37
1641893280000|2022-01-11 09:28:00|15698.4|15696.4|15697.9|15695.9|15699.3|15697.3|15697.8|15695.8|53
1641893290000|2022-01-11 09:28:10|15698|15696|15700.5|15698.5|15701.1|15699.1|15698|15696|17
1641893300000|2022-01-11 09:28:20|15700.4|15698.4|15701.1|15699.1|15701.5|15699.5|15700|15698|30
1641893310000|2022-01-11 09:28:30|15701.3|15699.3|15697.6|15695.6|15701.3|15699.3|15697.4|15695.4|32
1641893320000|2022-01-11 09:28:40|15697.8|15695.8|15700.8|15698.8|15700.8|15698.8|15697.6|15695.6|11
1641893330000|2022-01-11 09:28:50|15700.9|15698.9|15702.3|15700.3|15702.5|15700.5|15700.6|15698.6|44
1641893340000|2022-01-11 09:29:00|15702.1|15700.1|15699.5|15697.5|15702.4|15700.4|15699.1|15697.1|17
1641893350000|2022-01-11 09:29:10|15699.4|15697.4|15700|15698|15700.3|15698.3|15698.6|15696.6|34
1641893360000|2022-01-11 09:29:20|15699.9|15697.9|15699.1|15697.1|15700.9|15698.9|15698.5|15696.5|8
1641893370000|2022-01-11 09:29:30|15699|15697|15698.5|15696.5|15699.9|15697.9|15698.5|15696.5|10
1641893380000|2022-01-11 09:29:40|15699.4|15697.4|15698|15696|15699.9|15697.9|15698|15696|18
1641893390000|2022-01-11 09:29:50|15698.4|15696.4|15698.4|15696.4|15698.4|15696.4|15697.9|15695.9|16
1641893400000|2022-01-11 09:30:00|15699.4|15697.4|15702|15700|15702.5|15700.5|15699.4|15697.4|56
1641893410000|2022-01-11 09:30:10|15701.9|15699.9|15698.9|15696.9|15701.9|15699.9|15698|15696|26
1641893420000|2022-01-11 09:30:20|15698.6|15696.6|15699.8|15697.8|15700|15698|15698.4|15696.4|4
1641893430000|2022-01-11 09:30:30|15699.5|15697.5|15701.3|15699.3|15701.9|15699.9|15699.5|15697.5|20
1641893440000|2022-01-11 09:30:40|15700.9|15698.9|15699.3|15697.3|15701|15699|15699.3|15697.3|13
1641893450000|2022-01-11 09:30:50|15699.5|15697.5|15700.3|15698.3|15700.9|15698.9|15699.3|15697.3|16
1641893460000|2022-01-11 09:31:00|15699.5|15697.5|15698.6|15696.6|15699.9|15697.9|15698.3|15696.3|22
1641893470000|2022-01-11 09:31:10|15698.5|15696.5|15701|15699|15701.6|15699.6|15698.4|15696.4|38
1641893480000|2022-01-11 09:31:20|15700.9|15698.9|15701|15699|15701|15699|15699|15697|12
1641893490000|2022-01-11 09:31:30|15700.8|15698.8|15701.8|15699.8|15702|15700|15699.8|15697.8|38
1641893500000|2022-01-11 09:31:40|15701.6|15699.6|15702.5|15700.5|15702.6|15700.6|15700.8|15698.8|36
1641893510000|2022-01-11 09:31:50|15702.1|15700.1|15702.6|15700.6|15702.6|15700.6|15702.1|15700.1|17
1641893520000|2022-01-11 09:32:00|15702.3|15700.3|15702.6|15700.6|15703.1|15701.1|15701.9|15699.9|36
1641893530000|2022-01-11 09:32:10|15702.4|15700.4|15704.5|15702.5|15706|15704|15702.4|15700.4|57
1641893540000|2022-01-11 09:32:20|15704.4|15702.4|15703|15701|15704.4|15702.4|15702.1|15700.1|16
1641893550000|2022-01-11 09:32:30|15702.9|15700.9|15700.4|15698.4|15703|15701|15700|15698|28
1641893560000|2022-01-11 09:32:40|15700.6|15698.6|15699.6|15697.6|15700.8|15698.8|15699.6|15697.6|6
1641893570000|2022-01-11 09:32:50|15699.4|15697.4|15699.5|15697.5|15700.1|15698.1|15699|15697|12
1641893580000|2022-01-11 09:33:00|15699.8|15697.8|15699.3|15697.3|15700.4|15698.4|15699.3|15697.3|12
1641893590000|2022-01-11 09:33:10|15699.1|15697.1|15699.5|15697.5|15699.9|15697.9|15698.6|15696.6|9
1641893600000|2022-01-11 09:33:20|15699.4|15697.4|15700|15698|15700.5|15698.5|15699.4|15697.4|11
1641893610000|2022-01-11 09:33:30|15700.3|15698.3|15702.9|15700.9|15703.9|15701.9|15700.3|15698.3|47
1641893620000|2022-01-11 09:33:40|15703|15701|15703|15701|15703.1|15701.1|15702.5|15700.5|6
1641893630000|2022-01-11 09:33:50|15703.3|15701.3|15710.3|15708.3|15711|15709|15703.3|15701.3|271
1641893640000|2022-01-11 09:34:00|15710.1|15708.1|15712.9|15710.9|15713.3|15711.3|15710|15708|315
1641893650000|2022-01-11 09:34:10|15712.8|15710.8|15710.6|15708.6|15712.8|15710.8|15710.6|15708.6|89
1641893660000|2022-01-11 09:34:20|15710.9|15708.9|15708.5|15706.5|15710.9|15708.9|15707.5|15705.5|124
1641893670000|2022-01-11 09:34:30|15708.8|15706.8|15708.8|15706.8|15709.4|15707.4|15707.8|15705.8|46
1641893680000|2022-01-11 09:34:40|15708.6|15706.6|15709.4|15707.4|15710.9|15708.9|15708.5|15706.5|55
1641893690000|2022-01-11 09:34:50|15709.5|15707.5|15710.4|15708.4|15711.1|15709.1|15708.9|15706.9|39
1641893700000|2022-01-11 09:35:00|15710.3|15708.3|15709.5|15707.5|15711|15709|15708.9|15706.9|100
1641893710000|2022-01-11 09:35:10|15709.6|15707.6|15709.4|15707.4|15712|15710|15709|15707|39
1641893720000|2022-01-11 09:35:20|15709.3|15707.3|15711.9|15709.9|15711.9|15709.9|15709.3|15707.3|26
1641893730000|2022-01-11 09:35:30|15711.8|15709.8|15710|15708|15712.1|15710.1|15709.9|15707.9|19
1641893740000|2022-01-11 09:35:40|15710.1|15708.1|15709.8|15707.8|15711.6|15709.6|15709.3|15707.3|21
1641893750000|2022-01-11 09:35:50|15709.5|15707.5|15707.8|15705.8|15710.4|15708.4|15707.5|15705.5|20
1641893760000|2022-01-11 09:36:00|15707.9|15705.9|15707.3|15705.3|15708.6|15706.6|15706.5|15704.5|45
1641893770000|2022-01-11 09:36:10|15707|15705|15707.9|15705.9|15708.8|15706.8|15706.6|15704.6|24
1641893780000|2022-01-11 09:36:20|15707.8|15705.8|15710.5|15708.5|15710.6|15708.6|15707.8|15705.8|13
1641893790000|2022-01-11 09:36:30|15710.1|15708.1|15712|15710|15712|15710|15710.1|15708.1|14
1641893800000|2022-01-11 09:36:40|15711.8|15709.8|15718.4|15716.4|15718.5|15716.5|15711.6|15709.6|314
1641893810000|2022-01-11 09:36:50|15718.3|15716.3|15719|15717|15719.4|15717.4|15717.5|15715.5|93
1641893820000|2022-01-11 09:37:00|15718.8|15716.8|15716.5|15714.5|15718.9|15716.9|15713.5|15711.5|96
1641893830000|2022-01-11 09:37:10|15716.6|15714.6|15718.6|15716.6|15719.5|15717.5|15716.3|15714.3|81
1641893840000|2022-01-11 09:37:20|15718.5|15716.5|15716.5|15714.5|15718.8|15716.8|15716.1|15714.1|44
1641893850000|2022-01-11 09:37:30|15716.6|15714.6|15716.9|15714.9|15717.4|15715.4|15716.4|15714.4|40
1641893860000|2022-01-11 09:37:40|15717|15715|15718|15716|15718|15716|15716.8|15714.8|10
1641893870000|2022-01-11 09:37:50|15718.3|15716.3|15718.6|15716.6|15719.6|15717.6|15717.9|15715.9|25
1641893880000|2022-01-11 09:38:00|15718.5|15716.5|15717.3|15715.3|15718.6|15716.6|15717.1|15715.1|28
1641893890000|2022-01-11 09:38:10|15717.4|15715.4|15716.6|15714.6|15717.8|15715.8|15716.1|15714.1|45
1641893900000|2022-01-11 09:38:20|15716.9|15714.9|15717.5|15715.5|15719.5|15717.5|15716.8|15714.8|93
1641893910000|2022-01-11 09:38:30|15716.9|15714.9|15716.6|15714.6|15717|15715|15715.9|15713.9|29
1641893920000|2022-01-11 09:38:40|15717|15715|15716.8|15714.8|15717.8|15715.8|15716.5|15714.5|34
1641893930000|2022-01-11 09:38:50|15717.5|15715.5|15717.5|15715.5|15717.8|15715.8|15716.3|15714.3|13
1641893940000|2022-01-11 09:39:00|15717.6|15715.6|15718|15716|15719|15717|15716.9|15714.9|29
1641893950000|2022-01-11 09:39:10|15718.1|15716.1|15720.3|15718.3|15720.5|15718.5|15718|15716|32
1641893960000|2022-01-11 09:39:20|15720|15718|15722.1|15720.1|15722.1|15720.1|15720|15718|49
1641893970000|2022-01-11 09:39:30|15722|15720|15720.9|15718.9|15723.3|15721.3|15720.5|15718.5|75
1641893980000|2022-01-11 09:39:40|15720.8|15718.8|15721.3|15719.3|15721.3|15719.3|15719.5|15717.5|105
1641893990000|2022-01-11 09:39:50|15721.4|15719.4|15720.3|15718.3|15721.8|15719.8|15720.3|15718.3|23
1641894000000|2022-01-11 09:40:00|15720.5|15718.5|15717.4|15715.4|15720.5|15718.5|15717.4|15715.4|40
1641894010000|2022-01-11 09:40:10|15717.5|15715.5|15717.9|15715.9|15718.6|15716.6|15717.1|15715.1|21
1641894020000|2022-01-11 09:40:20|15718|15716|15719.8|15717.8|15720.6|15718.6|15717.6|15715.6|21
1641894030000|2022-01-11 09:40:30|15719.6|15717.6|15723.1|15721.1|15723.1|15721.1|15719.4|15717.4|53
1641894040000|2022-01-11 09:40:40|15723|15721|15721.1|15719.1|15723.4|15721.4|15720.6|15718.6|83
1641894050000|2022-01-11 09:40:50|15721.5|15719.5|15722.5|15720.5|15722.8|15720.8|15721.3|15719.3|26
1641894060000|2022-01-11 09:41:00|15722.4|15720.4|15720.8|15718.8|15722.5|15720.5|15720.4|15718.4|37
1641894070000|2022-01-11 09:41:10|15721.3|15719.3|15717.8|15715.8|15722.5|15720.5|15717.8|15715.8|65
1641894080000|2022-01-11 09:41:20|15718|15716|15718.5|15716.5|15718.9|15716.9|15717.6|15715.6|19
1641894090000|2022-01-11 09:41:30|15718.1|15716.1|15716.5|15714.5|15718.4|15716.4|15716.5|15714.5|77
1641894100000|2022-01-11 09:41:40|15716.4|15714.4|15717|15715|15717|15715|15716.1|15714.1|63
1641894110000|2022-01-11 09:41:50|15716.6|15714.6|15713.6|15711.6|15717.1|15715.1|15713.6|15711.6|126
1641894120000|2022-01-11 09:42:00|15713.4|15711.4|15712.9|15710.9|15713.8|15711.8|15712.8|15710.8|67
1641894130000|2022-01-11 09:42:10|15713|15711|15716.4|15714.4|15719.1|15717.1|15713|15711|63
1641894140000|2022-01-11 09:42:20|15716.3|15714.3|15714.5|15712.5|15716.5|15714.5|15714.5|15712.5|12
1641894150000|2022-01-11 09:42:30|15714.8|15712.8|15715.3|15713.3|15715.4|15713.4|15712.9|15710.9|28
1641894160000|2022-01-11 09:42:40|15715.4|15713.4|15716|15714|15717.3|15715.3|15715.3|15713.3|6
1641894170000|2022-01-11 09:42:50|15715.8|15713.8|15715.5|15713.5|15716.1|15714.1|15715.3|15713.3|9
1641894180000|2022-01-11 09:43:00|15715.4|15713.4|15713.8|15711.8|15716|15714|15713|15711|22
1641894190000|2022-01-11 09:43:10|15713.9|15711.9|15716.9|15714.9|15717.1|15715.1|15713.5|15711.5|16
1641894200000|2022-01-11 09:43:20|15717|15715|15717.3|15715.3|15717.6|15715.6|15716.6|15714.6|18
1641894210000|2022-01-11 09:43:30|15717|15715|15717.5|15715.5|15717.5|15715.5|15716.3|15714.3|24
1641894220000|2022-01-11 09:43:40|15716.8|15714.8|15715.9|15713.9|15716.9|15714.9|15715.5|15713.5|28
1641894230000|2022-01-11 09:43:50|15716|15714|15717.1|15715.1|15717.5|15715.5|15715|15713|49
1641894240000|2022-01-11 09:44:00|15717.3|15715.3|15716.5|15714.5|15717.8|15715.8|15716|15714|12
1641894250000|2022-01-11 09:44:10|15716.4|15714.4|15716.8|15714.8|15718.1|15716.1|15716.4|15714.4|28
1641894260000|2022-01-11 09:44:20|15716.6|15714.6|15717.9|15715.9|15717.9|15715.9|15716.1|15714.1|8
1641894270000|2022-01-11 09:44:30|15717.5|15715.5|15718.1|15716.1|15718.1|15716.1|15717.5|15715.5|16
1641894280000|2022-01-11 09:44:40|15719.3|15717.3|15720.6|15718.6|15720.8|15718.8|15719.3|15717.3|41
1641894290000|2022-01-11 09:44:50|15720.5|15718.5|15722.8|15720.8|15724.4|15722.4|15720.5|15718.5|103
1641894300000|2022-01-11 09:45:00|15722.4|15720.4|15719.9|15717.9|15722.6|15720.6|15719.5|15717.5|69
1641894310000|2022-01-11 09:45:10|15720.4|15718.4|15720.4|15718.4|15721.3|15719.3|15720.1|15718.1|21
1641894320000|2022-01-11 09:45:20|15720.3|15718.3|15718.4|15716.4|15720.8|15718.8|15718.3|15716.3|27
1641894330000|2022-01-11 09:45:30|15719|15717|15720.5|15718.5|15720.5|15718.5|15718.3|15716.3|12
1641894340000|2022-01-11 09:45:40|15720.6|15718.6|15721|15719|15722.1|15720.1|15720.6|15718.6|8
1641894350000|2022-01-11 09:45:50|15720.9|15718.9|15721.5|15719.5|15721.6|15719.6|15720|15718|21
1641894360000|2022-01-11 09:46:00|15721.4|15719.4|15722.3|15720.3|15722.6|15720.6|15721|15719|12
1641894370000|2022-01-11 09:46:10|15722|15720|15722.1|15720.1|15722.5|15720.5|15720.6|15718.6|12
1641894380000|2022-01-11 09:46:20|15722|15720|15720.9|15718.9|15722|15720|15720.9|15718.9|2
1641894390000|2022-01-11 09:46:30|15720.4|15718.4|15721.3|15719.3|15721.3|15719.3|15720.3|15718.3|14
1641894400000|2022-01-11 09:46:40|15721.1|15719.1|15722.6|15720.6|15722.9|15720.9|15721.1|15719.1|9
1641894410000|2022-01-11 09:46:50|15722.5|15720.5|15722.3|15720.3|15722.5|15720.5|15720.9|15718.9|13
1641894420000|2022-01-11 09:47:00|15722.4|15720.4|15721.1|15719.1|15722.5|15720.5|15720.8|15718.8|7
1641894430000|2022-01-11 09:47:10|15721.3|15719.3|15722.5|15720.5|15723.5|15721.5|15721.1|15719.1|13
1641894440000|2022-01-11 09:47:20|15722.4|15720.4|15723.3|15721.3|15723.3|15721.3|15722|15720|7
1641894450000|2022-01-11 09:47:30|15723.1|15721.1|15723.1|15721.1|15724.3|15722.3|15722.9|15720.9|43
1641894460000|2022-01-11 09:47:40|15723|15721|15723.8|15721.8|15723.8|15721.8|15722.8|15720.8|9
1641894470000|2022-01-11 09:47:50|15724|15722|15723.1|15721.1|15725|15723|15723.1|15721.1|35
1641894480000|2022-01-11 09:48:00|15723|15721|15722.9|15720.9|15723|15721|15720.6|15718.6|28
1641894490000|2022-01-11 09:48:10|15723|15721|15724.8|15722.8|15725.3|15723.3|15722.5|15720.5|43
1641894500000|2022-01-11 09:48:20|15724.6|15722.6|15727.6|15725.6|15728.3|15726.3|15723.9|15721.9|144
1641894510000|2022-01-11 09:48:30|15727.3|15725.3|15727.4|15725.4|15728|15726|15726.3|15724.3|56
1641894520000|2022-01-11 09:48:40|15727.6|15725.6|15728.8|15726.8|15728.9|15726.9|15727.6|15725.6|53
1641894530000|2022-01-11 09:48:50|15728.9|15726.9|15730.5|15728.5|15731.4|15729.4|15728.9|15726.9|148
1641894540000|2022-01-11 09:49:00|15730.6|15728.6|15735.4|15733.4|15736|15734|15730.6|15728.6|175
1641894550000|2022-01-11 09:49:10|15736|15734|15738.9|15736.9|15739.5|15737.5|15735.9|15733.9|174
1641894560000|2022-01-11 09:49:20|15739|15737|15737.4|15735.4|15739.6|15737.6|15736|15734|162
1641894570000|2022-01-11 09:49:30|15737.3|15735.3|15735.8|15733.8|15738|15736|15735.5|15733.5|67
1641894580000|2022-01-11 09:49:40|15735.9|15733.9|15735.6|15733.6|15737.8|15735.8|15735.6|15733.6|44
1641894590000|2022-01-11 09:49:50|15735.8|15733.8|15735.3|15733.3|15735.9|15733.9|15734.4|15732.4|56
1641894600000|2022-01-11 09:50:00|15735.1|15733.1|15733.9|15731.9|15735.3|15733.3|15733.1|15731.1|63
1641894610000|2022-01-11 09:50:10|15733.6|15731.6|15732.9|15730.9|15733.9|15731.9|15731.6|15729.6|71
1641894620000|2022-01-11 09:50:20|15733|15731|15731.3|15729.3|15733|15731|15730.5|15728.5|26
1641894630000|2022-01-11 09:50:30|15731.9|15729.9|15734.4|15732.4|15734.9|15732.9|15731.3|15729.3|56
1641894640000|2022-01-11 09:50:40|15734|15732|15734.9|15732.9|15735.6|15733.6|15733.6|15731.6|26
1641894650000|2022-01-11 09:50:50|15735|15733|15734.3|15732.3|15735.1|15733.1|15733.5|15731.5|65
1641894660000|2022-01-11 09:51:00|15734.4|15732.4|15734|15732|15735.3|15733.3|15733.6|15731.6|29
1641894670000|2022-01-11 09:51:10|15734.1|15732.1|15735.5|15733.5|15736.6|15734.6|15734.1|15732.1|24
1641894680000|2022-01-11 09:51:20|15735.4|15733.4|15735.8|15733.8|15736.1|15734.1|15734.9|15732.9|19
1641894690000|2022-01-11 09:51:30|15736|15734|15736|15734|15736.8|15734.8|15735.5|15733.5|15
1641894700000|2022-01-11 09:51:40|15735.9|15733.9|15737.1|15735.1|15737.5|15735.5|15734.5|15732.5|29
1641894710000|2022-01-11 09:51:50|15736.5|15734.5|15736.5|15734.5|15737.5|15735.5|15735.8|15733.8|43
1641894720000|2022-01-11 09:52:00|15735.4|15733.4|15736.6|15734.6|15736.6|15734.6|15735.3|15733.3|26
1641894730000|2022-01-11 09:52:10|15737|15735|15735.8|15733.8|15737|15735|15735.8|15733.8|10
1641894740000|2022-01-11 09:52:20|15735.6|15733.6|15734.4|15732.4|15736|15734|15734.4|15732.4|16
1641894750000|2022-01-11 09:52:30|15734.6|15732.6|15735.6|15733.6|15735.9|15733.9|15733.9|15731.9|11
1641894760000|2022-01-11 09:52:40|15735.5|15733.5|15734.8|15732.8|15735.8|15733.8|15734.5|15732.5|13
1641894770000|2022-01-11 09:52:50|15735.3|15733.3|15736.8|15734.8|15736.8|15734.8|15734.5|15732.5|24
1641894780000|2022-01-11 09:53:00|15736.9|15734.9|15736.3|15734.3|15737.3|15735.3|15735.8|15733.8|42
1641894790000|2022-01-11 09:53:10|15735.6|15733.6|15737.6|15735.6|15738|15736|15735.6|15733.6|7
1641894800000|2022-01-11 09:53:20|15737.8|15735.8|15736.6|15734.6|15738.6|15736.6|15736.5|15734.5|24
1641894810000|2022-01-11 09:53:30|15736.5|15734.5|15736.5|15734.5|15736.8|15734.8|15736.3|15734.3|2
1641894820000|2022-01-11 09:53:40|15736.6|15734.6|15734.8|15732.8|15736.8|15734.8|15733.8|15731.8|31
1641894830000|2022-01-11 09:53:50|15734.5|15732.5|15735.5|15733.5|15735.9|15733.9|15734|15732|6
1641894840000|2022-01-11 09:54:00|15735.4|15733.4|15733.8|15731.8|15735.6|15733.6|15733.5|15731.5|39
1641894850000|2022-01-11 09:54:10|15733.9|15731.9|15734.3|15732.3|15736|15734|15733.4|15731.4|122
1641894860000|2022-01-11 09:54:20|15734.4|15732.4|15733.5|15731.5|15735.6|15733.6|15733.5|15731.5|22
1641894870000|2022-01-11 09:54:30|15733.8|15731.8|15733.8|15731.8|15733.9|15731.9|15733.4|15731.4|57
1641894880000|2022-01-11 09:54:40|15733.9|15731.9|15734.8|15732.8|15736|15734|15733.9|15731.9|23
1641894890000|2022-01-11 09:54:50|15734.9|15732.9|15736.9|15734.9|15736.9|15734.9|15734.6|15732.6|18
1641894900000|2022-01-11 09:55:00|15737|15735|15735.4|15733.4|15737.9|15735.9|15735.1|15733.1|24
1641894910000|2022-01-11 09:55:10|15735.8|15733.8|15736.1|15734.1|15736.4|15734.4|15735.6|15733.6|7
1641894920000|2022-01-11 09:55:20|15736.8|15734.8|15737.5|15735.5|15737.5|15735.5|15736.5|15734.5|13
1641894930000|2022-01-11 09:55:30|15737.3|15735.3|15736.1|15734.1|15737.8|15735.8|15735.8|15733.8|27
1641894940000|2022-01-11 09:55:40|15736.4|15734.4|15736.9|15734.9|15736.9|15734.9|15736.3|15734.3|8
1641894950000|2022-01-11 09:55:50|15736.8|15734.8|15737.5|15735.5|15738.8|15736.8|15736.6|15734.6|69
1641894960000|2022-01-11 09:56:00|15737|15735|15737.5|15735.5|15738.8|15736.8|15736.6|15734.6|31
1641894970000|2022-01-11 09:56:10|15737.6|15735.6|15737.8|15735.8|15738|15736|15737|15735|21
1641894980000|2022-01-11 09:56:20|15738.5|15736.5|15733.5|15731.5|15738.5|15736.5|15733.4|15731.4|85
1641894990000|2022-01-11 09:56:30|15733.3|15731.3|15733|15731|15733.5|15731.5|15732.5|15730.5|27
1641895000000|2022-01-11 09:56:40|15732.5|15730.5|15731.8|15729.8|15733.6|15731.6|15731.3|15729.3|36
1641895010000|2022-01-11 09:56:50|15731.6|15729.6|15726.9|15724.9|15731.6|15729.6|15725.1|15723.1|108
1641895020000|2022-01-11 09:57:00|15727|15725|15724.8|15722.8|15727.3|15725.3|15723|15721|100
1641895030000|2022-01-11 09:57:10|15724.9|15722.9|15731.9|15729.9|15732.1|15730.1|15724.9|15722.9|48
1641895040000|2022-01-11 09:57:20|15732|15730|15729.1|15727.1|15732|15730|15728.4|15726.4|14
1641895050000|2022-01-11 09:57:30|15729.3|15727.3|15727.3|15725.3|15729.3|15727.3|15726.5|15724.5|23
1641895060000|2022-01-11 09:57:40|15727.1|15725.1|15726|15724|15727.1|15725.1|15725.8|15723.8|17
1641895070000|2022-01-11 09:57:50|15726.1|15724.1|15724.1|15722.1|15726.3|15724.3|15724|15722|24
1641895080000|2022-01-11 09:58:00|15724|15722|15724.8|15722.8|15725.1|15723.1|15723.4|15721.4|40
1641895090000|2022-01-11 09:58:10|15724.6|15722.6|15723.8|15721.8|15725.1|15723.1|15723.1|15721.1|57
1641895100000|2022-01-11 09:58:20|15723.9|15721.9|15723.3|15721.3|15724|15722|15723.1|15721.1|29
1641895110000|2022-01-11 09:58:30|15723.5|15721.5|15723.8|15721.8|15723.8|15721.8|15722.5|15720.5|23
1641895120000|2022-01-11 09:58:40|15723.6|15721.6|15724.1|15722.1|15724.1|15722.1|15722.8|15720.8|18
1641895130000|2022-01-11 09:58:50|15724|15722|15725.6|15723.6|15725.8|15723.8|15723.3|15721.3|21
1641895140000|2022-01-11 09:59:00|15725.8|15723.8|15726.3|15724.3|15727.5|15725.5|15725.4|15723.4|25
1641895150000|2022-01-11 09:59:10|15726.4|15724.4|15727.5|15725.5|15727.8|15725.8|15725.6|15723.6|17
1641895160000|2022-01-11 09:59:20|15727.6|15725.6|15728.3|15726.3|15728.8|15726.8|15727.6|15725.6|17
1641895170000|2022-01-11 09:59:30|15728.1|15726.1|15724.5|15722.5|15728.4|15726.4|15724.1|15722.1|11
1641895180000|2022-01-11 09:59:40|15724.4|15722.4|15724.3|15722.3|15724.6|15722.6|15723.6|15721.6|25
1641895190000|2022-01-11 09:59:50|15724.4|15722.4|15724.4|15722.4|15725.1|15723.1|15723.9|15721.9|14
1641895200000|2022-01-11 10:00:00|15724.3|15722.3|15723.1|15721.1|15726.5|15724.5|15723.1|15721.1|29
1641895210000|2022-01-11 10:00:10|15723.4|15721.4|15726.3|15724.3|15726.3|15724.3|15722.3|15720.3|37
1641895220000|2022-01-11 10:00:20|15725.8|15723.8|15722.1|15720.1|15727.3|15725.3|15721.3|15719.3|88
1641895230000|2022-01-11 10:00:30|15721|15719|15720|15718|15721.9|15719.9|15719.4|15717.4|59
1641895240000|2022-01-11 10:00:40|15719.9|15717.9|15720.3|15718.3|15721|15719|15719.8|15717.8|23
1641895250000|2022-01-11 10:00:50|15720.1|15718.1|15721.4|15719.4|15721.4|15719.4|15720.1|15718.1|27
1641895260000|2022-01-11 10:01:00|15721.8|15719.8|15722.6|15720.6|15722.9|15720.9|15720.9|15718.9|26
1641895270000|2022-01-11 10:01:10|15722.8|15720.8|15723.6|15721.6|15723.9|15721.9|15722.4|15720.4|23
1641895280000|2022-01-11 10:01:20|15723.4|15721.4|15722.3|15720.3|15723.6|15721.6|15720.8|15718.8|41
1641895290000|2022-01-11 10:01:30|15722.1|15720.1|15722.5|15720.5|15723.9|15721.9|15722|15720|24
1641895300000|2022-01-11 10:01:40|15722.4|15720.4|15723.3|15721.3|15723.3|15721.3|15721.4|15719.4|17
1641895310000|2022-01-11 10:01:50|15722.8|15720.8|15723.1|15721.1|15723.8|15721.8|15722.1|15720.1|7
1641895320000|2022-01-11 10:02:00|15723|15721|15725.4|15723.4|15725.5|15723.5|15721.6|15719.6|44
1641895330000|2022-01-11 10:02:10|15725.5|15723.5|15725.5|15723.5|15726|15724|15724.3|15722.3|28
1641895340000|2022-01-11 10:02:20|15725.4|15723.4|15725.8|15723.8|15726|15724|15723.8|15721.8|12
1641895350000|2022-01-11 10:02:30|15725.9|15723.9|15725.3|15723.3|15726|15724|15724.4|15722.4|5
1641895360000|2022-01-11 10:02:40|15725.1|15723.1|15724.6|15722.6|15726.1|15724.1|15724.6|15722.6|7
1641895370000|2022-01-11 10:02:50|15724.8|15722.8|15729.5|15727.5|15729.6|15727.6|15724.8|15722.8|25
1641895380000|2022-01-11 10:03:00|15729.6|15727.6|15729.4|15727.4|15729.6|15727.6|15727.1|15725.1|32
1641895390000|2022-01-11 10:03:10|15729.3|15727.3|15730|15728|15730.1|15728.1|15729.3|15727.3|5
1641895400000|2022-01-11 10:03:20|15730.3|15728.3|15730.5|15728.5|15731.1|15729.1|15729.3|15727.3|36
1641895410000|2022-01-11 10:03:30|15730.4|15728.4|15731.8|15729.8|15732.1|15730.1|15730.4|15728.4|12
1641895420000|2022-01-11 10:03:40|15731.9|15729.9|15732.3|15730.3|15732.8|15730.8|15731|15729|45
1641895430000|2022-01-11 10:03:50|15732|15730|15732.4|15730.4|15732.4|15730.4|15730.4|15728.4|35
1641895440000|2022-01-11 10:04:00|15732.1|15730.1|15733.5|15731.5|15733.5|15731.5|15731.6|15729.6|53
1641895450000|2022-01-11 10:04:10|15733.6|15731.6|15735.1|15733.1|15735.5|15733.5|15733|15731|43
1641895460000|2022-01-11 10:04:20|15735.5|15733.5|15735.8|15733.8|15736.9|15734.9|15735.1|15733.1|28
1641895470000|2022-01-11 10:04:30|15735.9|15733.9|15734.8|15732.8|15736|15734|15734.8|15732.8|14
1641895480000|2022-01-11 10:04:40|15734.6|15732.6|15735.4|15733.4|15735.5|15733.5|15734.4|15732.4|13
1641895490000|2022-01-11 10:04:50|15735.5|15733.5|15736.3|15734.3|15737|15735|15735.3|15733.3|28
1641895500000|2022-01-11 10:05:00|15736.4|15734.4|15735.5|15733.5|15736.4|15734.4|15734.6|15732.6|8
1641895510000|2022-01-11 10:05:10|15736.1|15734.1|15737.8|15735.8|15738.3|15736.3|15736.1|15734.1|27
1641895520000|2022-01-11 10:05:20|15737.9|15735.9|15741|15739|15741.3|15739.3|15737.9|15735.9|79
1641895530000|2022-01-11 10:05:30|15740.8|15738.8|15742.1|15740.1|15743.4|15741.4|15740.8|15738.8|82
1641895540000|2022-01-11 10:05:40|15742|15740|15742.5|15740.5|15742.9|15740.9|15741.8|15739.8|19
1641895550000|2022-01-11 10:05:50|15742.8|15740.8|15742.6|15740.6|15743.1|15741.1|15742.1|15740.1|14
1641895560000|2022-01-11 10:06:00|15742.5|15740.5|15742.6|15740.6|15743.4|15741.4|15741.3|15739.3|36
1641895570000|2022-01-11 10:06:10|15742.8|15740.8|15747.6|15745.6|15747.6|15745.6|15742.8|15740.8|105
1641895580000|2022-01-11 10:06:20|15747.4|15745.4|15745|15743|15747.6|15745.6|15744.9|15742.9|70
1641895590000|2022-01-11 10:06:30|15744.9|15742.9|15743.3|15741.3|15745|15743|15743.3|15741.3|71
1641895600000|2022-01-11 10:06:40|15743.1|15741.1|15741.1|15739.1|15743.1|15741.1|15741|15739|61
1641895610000|2022-01-11 10:06:50|15741.3|15739.3|15741|15739|15741.5|15739.5|15740.4|15738.4|38
1641895620000|2022-01-11 10:07:00|15741.1|15739.1|15741.3|15739.3|15742.8|15740.8|15740.3|15738.3|48
1641895630000|2022-01-11 10:07:10|15741.8|15739.8|15741.3|15739.3|15742.8|15740.8|15740.4|15738.4|11
1641895640000|2022-01-11 10:07:20|15741.1|15739.1|15739.3|15737.3|15741.1|15739.1|15739.1|15737.1|43
1641895650000|2022-01-11 10:07:30|15739.4|15737.4|15738.8|15736.8|15739.8|15737.8|15738.4|15736.4|29
1641895660000|2022-01-11 10:07:40|15738.9|15736.9|15738.1|15736.1|15739.3|15737.3|15738.1|15736.1|22
1641895670000|2022-01-11 10:07:50|15738.3|15736.3|15738.5|15736.5|15739.3|15737.3|15737.1|15735.1|31
1641895680000|2022-01-11 10:08:00|15738.6|15736.6|15738.5|15736.5|15739.3|15737.3|15738.1|15736.1|13
1641895690000|2022-01-11 10:08:10|15738.4|15736.4|15734.3|15732.3|15738.5|15736.5|15734.3|15732.3|44
1641895700000|2022-01-11 10:08:20|15734.5|15732.5|15734.3|15732.3|15735|15733|15734.1|15732.1|46
1641895710000|2022-01-11 10:08:30|15734.5|15732.5|15734.9|15732.9|15734.9|15732.9|15734.4|15732.4|13
1641895720000|2022-01-11 10:08:40|15734.8|15732.8|15736.3|15734.3|15736.3|15734.3|15734.6|15732.6|31
1641895730000|2022-01-11 10:08:50|15738.1|15736.1|15739.9|15737.9|15739.9|15737.9|15738|15736|34
1641895740000|2022-01-11 10:09:00|15739.8|15737.8|15739.9|15737.9|15740.1|15738.1|15739.1|15737.1|19
1641895750000|2022-01-11 10:09:10|15741.1|15739.1|15740.5|15738.5|15741.1|15739.1|15739.4|15737.4|43
1641895760000|2022-01-11 10:09:20|15740.1|15738.1|15740.3|15738.3|15740.4|15738.4|15739.6|15737.6|13
1641895770000|2022-01-11 10:09:30|15740|15738|15740|15738|15740.3|15738.3|15739.4|15737.4|15
1641895780000|2022-01-11 10:09:40|15739.9|15737.9|15737|15735|15740|15738|15736.4|15734.4|24
1641895790000|2022-01-11 10:09:50|15737.3|15735.3|15736.9|15734.9|15737.3|15735.3|15736.9|15734.9|4
1641895800000|2022-01-11 10:10:00|15736.8|15734.8|15733|15731|15737|15735|15733|15731|36
1641895810000|2022-01-11 10:10:10|15733.1|15731.1|15732.3|15730.3|15733.3|15731.3|15732.1|15730.1|38
1641895820000|2022-01-11 10:10:20|15732.1|15730.1|15729.5|15727.5|15732.1|15730.1|15728.9|15726.9|106
1641895830000|2022-01-11 10:10:30|15729.6|15727.6|15731.6|15729.6|15731.6|15729.6|15729.6|15727.6|12
1641895840000|2022-01-11 10:10:40|15732|15730|15734|15732|15734|15732|15732|15730|17
1641895850000|2022-01-11 10:10:50|15733.9|15731.9|15732.1|15730.1|15733.9|15731.9|15731.8|15729.8|19
1641895860000|2022-01-11 10:11:00|15732.3|15730.3|15732.5|15730.5|15733.1|15731.1|15732.3|15730.3|6
1641895870000|2022-01-11 10:11:10|15731.8|15729.8|15731.9|15729.9|15732.9|15730.9|15731.8|15729.8|10
1641895880000|2022-01-11 10:11:20|15731.8|15729.8|15731.4|15729.4|15731.8|15729.8|15731|15729|17
1641895890000|2022-01-11 10:11:30|15729.6|15727.6|15730.3|15728.3|15730.3|15728.3|15729|15727|27
1641895900000|2022-01-11 10:11:40|15730.1|15728.1|15730.4|15728.4|15731|15729|15729.3|15727.3|26
1641895910000|2022-01-11 10:11:50|15730.8|15728.8|15732.1|15730.1|15732.4|15730.4|15730.8|15728.8|11
1641895920000|2022-01-11 10:12:00|15732.6|15730.6|15733.5|15731.5|15734.3|15732.3|15732.5|15730.5|16
1641895930000|2022-01-11 10:12:10|15733.3|15731.3|15731.8|15729.8|15733.3|15731.3|15731.4|15729.4|9
1641895940000|2022-01-11 10:12:20|15730.3|15728.3|15728.8|15726.8|15730.9|15728.9|15728.8|15726.8|50
1641895950000|2022-01-11 10:12:30|15728.9|15726.9|15731.9|15729.9|15732.9|15730.9|15728.9|15726.9|22
1641895960000|2022-01-11 10:12:40|15732.1|15730.1|15730.6|15728.6|15732.3|15730.3|15730.5|15728.5|11
1641895970000|2022-01-11 10:12:50|15730.8|15728.8|15729.3|15727.3|15730.8|15728.8|15728.6|15726.6|22
1641895980000|2022-01-11 10:13:00|15729|15727|15729.1|15727.1|15730.1|15728.1|15728.9|15726.9|21
1641895990000|2022-01-11 10:13:10|15728.9|15726.9|15728.5|15726.5|15729.8|15727.8|15728.5|15726.5|12
1641896000000|2022-01-11 10:13:20|15728.8|15726.8|15729.5|15727.5|15729.6|15727.6|15728.6|15726.6|1
1641896010000|2022-01-11 10:13:30|15729.3|15727.3|15729.3|15727.3|15730|15728|15729.1|15727.1|11
1641896020000|2022-01-11 10:13:40|15729.4|15727.4|15729.3|15727.3|15731.8|15729.8|15729.3|15727.3|46
1641896030000|2022-01-11 10:13:50|15729.4|15727.4|15729|15727|15729.8|15727.8|15728.5|15726.5|27
1641896040000|2022-01-11 10:14:00|15729.1|15727.1|15727|15725|15729.5|15727.5|15727|15725|27
1641896050000|2022-01-11 10:14:10|15726.9|15724.9|15725.6|15723.6|15727.3|15725.3|15725.4|15723.4|39
1641896060000|2022-01-11 10:14:20|15725.5|15723.5|15725.9|15723.9|15726.1|15724.1|15725.1|15723.1|15
1641896070000|2022-01-11 10:14:30|15726|15724|15727|15725|15727|15725|15725.6|15723.6|6
1641896080000|2022-01-11 10:14:40|15726.9|15724.9|15727.3|15725.3|15727.4|15725.4|15726.8|15724.8|6
1641896090000|2022-01-11 10:14:50|15728|15726|15728.3|15726.3|15730.1|15728.1|15728|15726|18
1641896100000|2022-01-11 10:15:00|15728.1|15726.1|15727.6|15725.6|15728.1|15726.1|15725.9|15723.9|21
1641896110000|2022-01-11 10:15:10|15727.5|15725.5|15727.4|15725.4|15728.9|15726.9|15727.4|15725.4|12
1641896120000|2022-01-11 10:15:20|15727.5|15725.5|15729.9|15727.9|15729.9|15727.9|15727.4|15725.4|11
1641896130000|2022-01-11 10:15:30|15730|15728|15729.4|15727.4|15730.1|15728.1|15729.1|15727.1|7
1641896140000|2022-01-11 10:15:40|15729.3|15727.3|15729.4|15727.4|15730.3|15728.3|15729|15727|11
1641896150000|2022-01-11 10:15:50|15729.5|15727.5|15727.5|15725.5|15729.5|15727.5|15727.1|15725.1|5
1641896160000|2022-01-11 10:16:00|15727.4|15725.4|15728.4|15726.4|15728.6|15726.6|15726.1|15724.1|62
1641896170000|2022-01-11 10:16:10|15728.5|15726.5|15730.5|15728.5|15731.6|15729.6|15728.5|15726.5|64
1641896180000|2022-01-11 10:16:20|15730.4|15728.4|15729.1|15727.1|15731.4|15729.4|15729.1|15727.1|17
1641896190000|2022-01-11 10:16:30|15729.3|15727.3|15729.9|15727.9|15730.5|15728.5|15729.1|15727.1|7
1641896200000|2022-01-11 10:16:40|15730|15728|15727.4|15725.4|15730.1|15728.1|15726.4|15724.4|25
1641896210000|2022-01-11 10:16:50|15727.3|15725.3|15727|15725|15728.6|15726.6|15726.9|15724.9|26
1641896220000|2022-01-11 10:17:00|15727.4|15725.4|15726|15724|15727.9|15725.9|15725.8|15723.8|30
1641896230000|2022-01-11 10:17:10|15725.9|15723.9|15725.6|15723.6|15726|15724|15725|15723|22
1641896240000|2022-01-11 10:17:20|15725.5|15723.5|15725.4|15723.4|15726.4|15724.4|15725.3|15723.3|8
1641896250000|2022-01-11 10:17:30|15725.5|15723.5|15726|15724|15726.3|15724.3|15724.6|15722.6|31
1641896260000|2022-01-11 10:17:40|15726.1|15724.1|15727.5|15725.5|15727.5|15725.5|15724.6|15722.6|36
1641896270000|2022-01-11 10:17:50|15727.6|15725.6|15726.5|15724.5|15728.5|15726.5|15726|15724|21
1641896280000|2022-01-11 10:18:00|15726.4|15724.4|15726.6|15724.6|15726.9|15724.9|15725.9|15723.9|12
1641896290000|2022-01-11 10:18:10|15726.8|15724.8|15724.6|15722.6|15726.9|15724.9|15724.5|15722.5|8
1641896300000|2022-01-11 10:18:20|15724.5|15722.5|15725|15723|15726|15724|15724.5|15722.5|11
1641896310000|2022-01-11 10:18:30|15725.1|15723.1|15726.4|15724.4|15726.8|15724.8|15724.9|15722.9|6
1641896320000|2022-01-11 10:18:40|15726.6|15724.6|15728.1|15726.1|15728.4|15726.4|15726.6|15724.6|10
1641896330000|2022-01-11 10:18:50|15728.3|15726.3|15730.6|15728.6|15730.8|15728.8|15728.1|15726.1|29
1641896340000|2022-01-11 10:19:00|15730.8|15728.8|15729.6|15727.6|15730.8|15728.8|15729.4|15727.4|12
1641896350000|2022-01-11 10:19:10|15729.5|15727.5|15730.4|15728.4|15730.6|15728.6|15729.5|15727.5|7
1641896360000|2022-01-11 10:19:20|15730.5|15728.5|15730.4|15728.4|15730.9|15728.9|15730.3|15728.3|5
1641896370000|2022-01-11 10:19:30|15730.5|15728.5|15729.9|15727.9|15730.6|15728.6|15729.6|15727.6|11
1641896380000|2022-01-11 10:19:40|15729.8|15727.8|15730.4|15728.4|15731.5|15729.5|15729.8|15727.8|8
1641896390000|2022-01-11 10:19:50|15730.3|15728.3|15728.6|15726.6|15730.3|15728.3|15728.6|15726.6|21
1641896400000|2022-01-11 10:20:00|15728.5|15726.5|15729|15727|15729.4|15727.4|15727.3|15725.3|50
1641896410000|2022-01-11 10:20:10|15728.9|15726.9|15729|15727|15729.3|15727.3|15728.6|15726.6|1
1641896420000|2022-01-11 10:20:20|15728.9|15726.9|15726.9|15724.9|15728.9|15726.9|15725.3|15723.3|25
1641896430000|2022-01-11 10:20:30|15726.8|15724.8|15724.4|15722.4|15727|15725|15723.9|15721.9|52
1641896440000|2022-01-11 10:20:40|15724|15722|15720.9|15718.9|15724|15722|15720.9|15718.9|60
1641896450000|2022-01-11 10:20:50|15721|15719|15722.8|15720.8|15722.8|15720.8|15720.5|15718.5|51
1641896460000|2022-01-11 10:21:00|15722.9|15720.9|15723.3|15721.3|15724.3|15722.3|15722.5|15720.5|37
1641896470000|2022-01-11 10:21:10|15723.1|15721.1|15725|15723|15725|15723|15722.8|15720.8|35
1641896480000|2022-01-11 10:21:20|15724.9|15722.9|15724.5|15722.5|15726.5|15724.5|15724.3|15722.3|53
1641896490000|2022-01-11 10:21:30|15724.4|15722.4|15720.9|15718.9|15724.4|15722.4|15720.3|15718.3|63
1641896500000|2022-01-11 10:21:40|15721|15719|15721.5|15719.5|15722.6|15720.6|15720.1|15718.1|30
1641896510000|2022-01-11 10:21:50|15721.1|15719.1|15720.3|15718.3|15721.4|15719.4|15720|15718|8
1641896520000|2022-01-11 10:22:00|15720.1|15718.1|15722|15720|15722.6|15720.6|15719.3|15717.3|35
1641896530000|2022-01-11 10:22:10|15721.6|15719.6|15722.3|15720.3|15723|15721|15721.5|15719.5|14
1641896540000|2022-01-11 10:22:20|15722.4|15720.4|15722.8|15720.8|15723|15721|15721.9|15719.9|18
1641896550000|2022-01-11 10:22:30|15722.6|15720.6|15724|15722|15725.1|15723.1|15722.5|15720.5|9
1641896560000|2022-01-11 10:22:40|15723.3|15721.3|15721.8|15719.8|15723.5|15721.5|15721|15719|30
1641896570000|2022-01-11 10:22:50|15721.9|15719.9|15724.5|15722.5|15724.5|15722.5|15721.8|15719.8|12
1641896580000|2022-01-11 10:23:00|15724.4|15722.4|15724|15722|15726.3|15724.3|15724|15722|54
1641896590000|2022-01-11 10:23:10|15724.1|15722.1|15723.3|15721.3|15724.5|15722.5|15722.5|15720.5|13
1641896600000|2022-01-11 10:23:20|15722.5|15720.5|15723.1|15721.1|15723.1|15721.1|15722.4|15720.4|17
1641896610000|2022-01-11 10:23:30|15723.3|15721.3|15723|15721|15725.4|15723.4|15723|15721|22
1641896620000|2022-01-11 10:23:40|15722.9|15720.9|15722.3|15720.3|15722.9|15720.9|15721.8|15719.8|12
1641896630000|2022-01-11 10:23:50|15722|15720|15720.1|15718.1|15722|15720|15719.9|15717.9|29
1641896640000|2022-01-11 10:24:00|15720.8|15718.8|15718.6|15716.6|15721.4|15719.4|15718.6|15716.6|41
1641896650000|2022-01-11 10:24:10|15718.8|15716.8|15719.3|15717.3|15720.6|15718.6|15718.5|15716.5|69
1641896660000|2022-01-11 10:24:20|15719.1|15717.1|15719.1|15717.1|15719.9|15717.9|15718.5|15716.5|42
1641896670000|2022-01-11 10:24:30|15718.9|15716.9|15721.6|15719.6|15721.6|15719.6|15718.3|15716.3|29
1641896680000|2022-01-11 10:24:40|15722.3|15720.3|15722.8|15720.8|15723.6|15721.6|15722|15720|24
1641896690000|2022-01-11 10:24:50|15722.6|15720.6|15722.8|15720.8|15722.8|15720.8|15722.3|15720.3|6
1641896700000|2022-01-11 10:25:00|15722.6|15720.6|15720.5|15718.5|15724.3|15722.3|15720.5|15718.5|29
1641896710000|2022-01-11 10:25:10|15720.6|15718.6|15721|15719|15721|15719|15718.5|15716.5|28
1641896720000|2022-01-11 10:25:20|15720.9|15718.9|15724.4|15722.4|15724.4|15722.4|15720.6|15718.6|32
1641896730000|2022-01-11 10:25:30|15724.8|15722.8|15723.3|15721.3|15724.9|15722.9|15723.1|15721.1|16
1641896740000|2022-01-11 10:25:40|15723.5|15721.5|15724.3|15722.3|15724.4|15722.4|15723.5|15721.5|4
1641896750000|2022-01-11 10:25:50|15724.1|15722.1|15725|15723|15725.3|15723.3|15723.9|15721.9|19
1641896760000|2022-01-11 10:26:00|15725.4|15723.4|15726.6|15724.6|15727.4|15725.4|15725|15723|22
1641896770000|2022-01-11 10:26:10|15726.9|15724.9|15728.3|15726.3|15728.5|15726.5|15726.1|15724.1|55
1641896780000|2022-01-11 10:26:20|15728.1|15726.1|15725.8|15723.8|15728.9|15726.9|15725.8|15723.8|34
1641896790000|2022-01-11 10:26:30|15725.6|15723.6|15726.8|15724.8|15727.6|15725.6|15725.1|15723.1|27
1641896800000|2022-01-11 10:26:40|15726.6|15724.6|15726.8|15724.8|15728|15726|15726.4|15724.4|7
1641896810000|2022-01-11 10:26:50|15727.4|15725.4|15728|15726|15728|15726|15726.9|15724.9|8
1641896820000|2022-01-11 10:27:00|15727.9|15725.9|15727.9|15725.9|15728|15726|15727.3|15725.3|3
1641896830000|2022-01-11 10:27:10|15727.8|15725.8|15723.9|15721.9|15727.8|15725.8|15723.6|15721.6|22
1641896840000|2022-01-11 10:27:20|15724|15722|15725.1|15723.1|15725.5|15723.5|15724|15722|6
1641896850000|2022-01-11 10:27:30|15725.3|15723.3|15725.4|15723.4|15725.6|15723.6|15724.3|15722.3|11
1641896860000|2022-01-11 10:27:40|15725.1|15723.1|15725|15723|15725.3|15723.3|15724.1|15722.1|1
1641896870000|2022-01-11 10:27:50|15725.5|15723.5|15725.6|15723.6|15726.4|15724.4|15725.1|15723.1|4
1641896880000|2022-01-11 10:28:00|15725.8|15723.8|15725.9|15723.9|15726.5|15724.5|15725.5|15723.5|5
1641896890000|2022-01-11 10:28:10|15725.6|15723.6|15725.8|15723.8|15725.9|15723.9|15725.3|15723.3|5
1641896900000|2022-01-11 10:28:20|15725.6|15723.6|15725.4|15723.4|15725.9|15723.9|15724.1|15722.1|28
1641896910000|2022-01-11 10:28:30|15725.3|15723.3|15724.9|15722.9|15725.4|15723.4|15724.4|15722.4|5
1641896920000|2022-01-11 10:28:40|15725|15723|15724.3|15722.3|15726.5|15724.5|15724.3|15722.3|6
1641896930000|2022-01-11 10:28:50|15724.5|15722.5|15723.3|15721.3|15724.5|15722.5|15723.3|15721.3|24
1641896940000|2022-01-11 10:29:00|15723.4|15721.4|15722.1|15720.1|15724.8|15722.8|15722.1|15720.1|38
1641896950000|2022-01-11 10:29:10|15722.3|15720.3|15721.5|15719.5|15722.4|15720.4|15721.1|15719.1|19
1641896960000|2022-01-11 10:29:20|15721.4|15719.4|15720.8|15718.8|15722.4|15720.4|15720.5|15718.5|21
1641896970000|2022-01-11 10:29:30|15720.9|15718.9|15720.6|15718.6|15721.8|15719.8|15720.6|15718.6|19
1641896980000|2022-01-11 10:29:40|15720.1|15718.1|15717.5|15715.5|15720.1|15718.1|15717.5|15715.5|48
1641896990000|2022-01-11 10:29:50|15717.6|15715.6|15714.3|15712.3|15717.6|15715.6|15713.8|15711.8|123
1641897000000|2022-01-11 10:30:00|15714.4|15712.4|15714.9|15712.9|15716.4|15714.4|15713.8|15711.8|101
1641897010000|2022-01-11 10:30:10|15715|15713|15715.6|15713.6|15715.8|15713.8|15714.4|15712.4|12
1641897020000|2022-01-11 10:30:20|15715.8|15713.8|15717|15715|15717|15715|15713.8|15711.8|29
1641897030000|2022-01-11 10:30:30|15716.5|15714.5|15716|15714|15716.5|15714.5|15714.8|15712.8|14
1641897040000|2022-01-11 10:30:40|15716.1|15714.1|15715.3|15713.3|15716.1|15714.1|15715|15713|26
1641897050000|2022-01-11 10:30:50|15715.9|15713.9|15714.5|15712.5|15716.3|15714.3|15714.5|15712.5|16
1641897060000|2022-01-11 10:31:00|15714.8|15712.8|15718.5|15716.5|15718.5|15716.5|15714.5|15712.5|22
1641897070000|2022-01-11 10:31:10|15718.9|15716.9|15716.9|15714.9|15719.4|15717.4|15716.8|15714.8|19
1641897080000|2022-01-11 10:31:20|15716.8|15714.8|15717.9|15715.9|15719.6|15717.6|15716.8|15714.8|12
1641897090000|2022-01-11 10:31:30|15718|15716|15717.6|15715.6|15718.9|15716.9|15717.3|15715.3|8
1641897100000|2022-01-11 10:31:40|15717.5|15715.5|15715|15713|15717.5|15715.5|15714.8|15712.8|7
1641897110000|2022-01-11 10:31:50|15714.8|15712.8|15716|15714|15717.4|15715.4|15714.3|15712.3|27
1641897120000|2022-01-11 10:32:00|15715.9|15713.9|15716.9|15714.9|15717.6|15715.6|15715.9|15713.9|6
1641897130000|2022-01-11 10:32:10|15716.8|15714.8|15717.3|15715.3|15717.5|15715.5|15716.5|15714.5|1
1641897140000|2022-01-11 10:32:20|15716.6|15714.6|15718.9|15716.9|15718.9|15716.9|15716.1|15714.1|31
1641897150000|2022-01-11 10:32:30|15718.8|15716.8|15718.9|15716.9|15719.1|15717.1|15717.5|15715.5|7
1641897160000|2022-01-11 10:32:40|15719|15717|15719.3|15717.3|15719.4|15717.4|15718.9|15716.9|7
1641897170000|2022-01-11 10:32:50|15719.1|15717.1|15720.3|15718.3|15720.3|15718.3|15719|15717|12
1641897180000|2022-01-11 10:33:00|15720.1|15718.1|15719.8|15717.8|15720.9|15718.9|15719.5|15717.5|20
1641897190000|2022-01-11 10:33:10|15719.6|15717.6|15718.5|15716.5|15720.1|15718.1|15718|15716|7
1641897200000|2022-01-11 10:33:20|15718.3|15716.3|15717.4|15715.4|15718.3|15716.3|15717.1|15715.1|6
1641897210000|2022-01-11 10:33:30|15717.3|15715.3|15717|15715|15717.8|15715.8|15716.5|15714.5|17
1641897220000|2022-01-11 10:33:40|15717.1|15715.1|15716.3|15714.3|15717.4|15715.4|15716.1|15714.1|3
1641897230000|2022-01-11 10:33:50|15716.4|15714.4|15715.9|15713.9|15717|15715|15715.4|15713.4|22
1641897240000|2022-01-11 10:34:00|15716.1|15714.1|15717.3|15715.3|15717.5|15715.5|15716.1|15714.1|11
1641897250000|2022-01-11 10:34:10|15717.1|15715.1|15716.1|15714.1|15718.1|15716.1|15715.6|15713.6|11
1641897260000|2022-01-11 10:34:20|15716.3|15714.3|15716.4|15714.4|15716.5|15714.5|15715.9|15713.9|4
1641897270000|2022-01-11 10:34:30|15717.3|15715.3|15720|15718|15720.6|15718.6|15717.3|15715.3|50
1641897280000|2022-01-11 10:34:40|15720.4|15718.4|15721|15719|15721.3|15719.3|15719.8|15717.8|27
1641897290000|2022-01-11 10:34:50|15721.1|15719.1|15721.9|15719.9|15722.5|15720.5|15721.1|15719.1|50
1641897300000|2022-01-11 10:35:00|15721.8|15719.8|15723|15721|15723|15721|15721.3|15719.3|22
1641897310000|2022-01-11 10:35:10|15723.1|15721.1|15725.5|15723.5|15725.5|15723.5|15723.1|15721.1|55
1641897320000|2022-01-11 10:35:20|15725.4|15723.4|15724.8|15722.8|15727.1|15725.1|15724.8|15722.8|47
1641897330000|2022-01-11 10:35:30|15724.6|15722.6|15725.1|15723.1|15725.4|15723.4|15723|15721|53
1641897340000|2022-01-11 10:35:40|15725.3|15723.3|15726.1|15724.1|15726.4|15724.4|15724.9|15722.9|0
1641897350000|2022-01-11 10:35:50|15725.8|15723.8|15725.3|15723.3|15726.4|15724.4|15723.5|15721.5|19
1641897360000|2022-01-11 10:36:00|15725.1|15723.1|15723.8|15721.8|15725.1|15723.1|15723.4|15721.4|8
1641897370000|2022-01-11 10:36:10|15723.9|15721.9|15724|15722|15724.1|15722.1|15723.4|15721.4|8
1641897380000|2022-01-11 10:36:20|15723.9|15721.9|15723.4|15721.4|15724.9|15722.9|15722.6|15720.6|27
1641897390000|2022-01-11 10:36:30|15722.8|15720.8|15724.8|15722.8|15724.8|15722.8|15722.8|15720.8|76
1641897400000|2022-01-11 10:36:40|15724.5|15722.5|15726.8|15724.8|15726.9|15724.9|15724.3|15722.3|50
1641897410000|2022-01-11 10:36:50|15726.6|15724.6|15730|15728|15730.9|15728.9|15726.6|15724.6|42
1641897420000|2022-01-11 10:37:00|15730.1|15728.1|15728|15726|15730.3|15728.3|15727.3|15725.3|14
1641897430000|2022-01-11 10:37:10|15728.1|15726.1|15731.9|15729.9|15732|15730|15727.6|15725.6|84
1641897440000|2022-01-11 10:37:20|15731.8|15729.8|15731.8|15729.8|15732.8|15730.8|15731.4|15729.4|38
1641897450000|2022-01-11 10:37:30|15731.4|15729.4|15731.8|15729.8|15732|15730|15731.4|15729.4|14
1641897460000|2022-01-11 10:37:40|15731.6|15729.6|15731.6|15729.6|15732.1|15730.1|15731.6|15729.6|9
1641897470000|2022-01-11 10:37:50|15731.5|15729.5|15730.5|15728.5|15731.6|15729.6|15729|15727|15
1641897480000|2022-01-11 10:38:00|15730.6|15728.6|15731.3|15729.3|15732.1|15730.1|15730.5|15728.5|12
1641897490000|2022-01-11 10:38:10|15731.1|15729.1|15730.1|15728.1|15731.1|15729.1|15729.6|15727.6|7
1641897500000|2022-01-11 10:38:20|15730|15728|15727.6|15725.6|15730|15728|15727.3|15725.3|24
1641897510000|2022-01-11 10:38:30|15727.5|15725.5|15726.6|15724.6|15727.5|15725.5|15726.6|15724.6|14
1641897520000|2022-01-11 10:38:40|15726.8|15724.8|15725.8|15723.8|15727|15725|15725.4|15723.4|13
1641897530000|2022-01-11 10:38:50|15725.9|15723.9|15725.9|15723.9|15727.1|15725.1|15725.8|15723.8|15
1641897540000|2022-01-11 10:39:00|15725.6|15723.6|15726.1|15724.1|15726.4|15724.4|15725.1|15723.1|10
1641897550000|2022-01-11 10:39:10|15725.9|15723.9|15726|15724|15726.5|15724.5|15725.4|15723.4|10
1641897560000|2022-01-11 10:39:20|15726.1|15724.1|15727.4|15725.4|15728.3|15726.3|15725.6|15723.6|40
1641897570000|2022-01-11 10:39:30|15727.8|15725.8|15726.3|15724.3|15727.9|15725.9|15725|15723|28
1641897580000|2022-01-11 10:39:40|15726.4|15724.4|15725.1|15723.1|15726.6|15724.6|15725.1|15723.1|16
1641897590000|2022-01-11 10:39:50|15725.3|15723.3|15725.1|15723.1|15725.6|15723.6|15725.1|15723.1|6
1641897600000|2022-01-11 10:40:00|15725|15723|15722.6|15720.6|15725|15723|15722.1|15720.1|23
1641897610000|2022-01-11 10:40:10|15722.5|15720.5|15723.3|15721.3|15723.9|15721.9|15722|15720|19
1641897620000|2022-01-11 10:40:20|15723.1|15721.1|15722.5|15720.5|15723.9|15721.9|15722.5|15720.5|8
1641897630000|2022-01-11 10:40:30|15722.6|15720.6|15723.4|15721.4|15723.8|15721.8|15722.6|15720.6|6
1641897640000|2022-01-11 10:40:40|15723.1|15721.1|15723|15721|15723.1|15721.1|15722.5|15720.5|10
1641897650000|2022-01-11 10:40:50|15723.1|15721.1|15725.9|15723.9|15726.4|15724.4|15723.1|15721.1|40
1641897660000|2022-01-11 10:41:00|15725.8|15723.8|15726.6|15724.6|15727|15725|15724.3|15722.3|14
1641897670000|2022-01-11 10:41:10|15727.5|15725.5|15728.1|15726.1|15728.5|15726.5|15727.4|15725.4|32
1641897680000|2022-01-11 10:41:20|15728.3|15726.3|15728.8|15726.8|15728.8|15726.8|15727.3|15725.3|11
1641897690000|2022-01-11 10:41:30|15728.4|15726.4|15728.9|15726.9|15729|15727|15727.9|15725.9|9
1641897700000|2022-01-11 10:41:40|15729|15727|15729.5|15727.5|15730|15728|15728.8|15726.8|17
1641897710000|2022-01-11 10:41:50|15729.3|15727.3|15729.4|15727.4|15730.5|15728.5|15729.1|15727.1|21
1641897720000|2022-01-11 10:42:00|15729.3|15727.3|15730|15728|15730.3|15728.3|15729.3|15727.3|5
1641897730000|2022-01-11 10:42:10|15729.9|15727.9|15730.3|15728.3|15730.5|15728.5|15729.9|15727.9|2
1641897740000|2022-01-11 10:42:20|15730.4|15728.4|15728.3|15726.3|15730.5|15728.5|15728.3|15726.3|16
1641897750000|2022-01-11 10:42:30|15728.4|15726.4|15728.8|15726.8|15728.9|15726.9|15728.1|15726.1|10
1641897760000|2022-01-11 10:42:40|15728.4|15726.4|15729.5|15727.5|15729.5|15727.5|15727.8|15725.8|16
1641897770000|2022-01-11 10:42:50|15730.3|15728.3|15731.8|15729.8|15731.9|15729.9|15730.3|15728.3|31
1641897780000|2022-01-11 10:43:00|15731.9|15729.9|15730.4|15728.4|15732.3|15730.3|15730|15728|16
1641897790000|2022-01-11 10:43:10|15730.5|15728.5|15731.1|15729.1|15731.6|15729.6|15730.5|15728.5|12
1641897800000|2022-01-11 10:43:20|15731.3|15729.3|15731.3|15729.3|15732.1|15730.1|15731.3|15729.3|8
1641897810000|2022-01-11 10:43:30|15731.4|15729.4|15730.8|15728.8|15731.4|15729.4|15730.5|15728.5|9
1641897820000|2022-01-11 10:43:40|15730.6|15728.6|15731.3|15729.3|15732.3|15730.3|15730.6|15728.6|8
1641897830000|2022-01-11 10:43:50|15731|15729|15730.6|15728.6|15731.5|15729.5|15730.6|15728.6|5
1641897840000|2022-01-11 10:44:00|15730.8|15728.8|15729.9|15727.9|15731.6|15729.6|15729.9|15727.9|7
1641897850000|2022-01-11 10:44:10|15730|15728|15730.6|15728.6|15730.9|15728.9|15729.6|15727.6|14
1641897860000|2022-01-11 10:44:20|15729.9|15727.9|15731.4|15729.4|15731.4|15729.4|15729.9|15727.9|8
1641897870000|2022-01-11 10:44:30|15731.5|15729.5|15732.3|15730.3|15732.8|15730.8|15731.3|15729.3|11
1641897880000|2022-01-11 10:44:40|15732.4|15730.4|15734.5|15732.5|15734.9|15732.9|15732.4|15730.4|72
1641897890000|2022-01-11 10:44:50|15734.4|15732.4|15731.9|15729.9|15734.5|15732.5|15731.4|15729.4|16
1641897900000|2022-01-11 10:45:00|15731.8|15729.8|15730.4|15728.4|15732.3|15730.3|15729.5|15727.5|12
1641897910000|2022-01-11 10:45:10|15730.5|15728.5|15731.5|15729.5|15731.8|15729.8|15729.9|15727.9|8
1641897920000|2022-01-11 10:45:20|15731.6|15729.6|15730.6|15728.6|15732.5|15730.5|15730.5|15728.5|14
1641897930000|2022-01-11 10:45:30|15730.8|15728.8|15730.3|15728.3|15730.9|15728.9|15729.6|15727.6|15
1641897940000|2022-01-11 10:45:40|15730.4|15728.4|15731.8|15729.8|15731.9|15729.9|15730.4|15728.4|4
1641897950000|2022-01-11 10:45:50|15731.9|15729.9|15730.3|15728.3|15731.9|15729.9|15730.3|15728.3|6
1641897960000|2022-01-11 10:46:00|15730.1|15728.1|15730.3|15728.3|15731.1|15729.1|15729.8|15727.8|10
1641897970000|2022-01-11 10:46:10|15730.4|15728.4|15732.6|15730.6|15732.6|15730.6|15730.4|15728.4|7
1641897980000|2022-01-11 10:46:20|15732.9|15730.9|15734|15732|15734|15732|15732.5|15730.5|7
1641897990000|2022-01-11 10:46:30|15733.9|15731.9|15732.1|15730.1|15734.9|15732.9|15732.1|15730.1|47
1641898000000|2022-01-11 10:46:40|15731.8|15729.8|15732|15730|15732|15730|15731.1|15729.1|24
1641898010000|2022-01-11 10:46:50|15731.9|15729.9|15732.4|15730.4|15732.6|15730.6|15731.9|15729.9|5
1641898020000|2022-01-11 10:47:00|15732.1|15730.1|15731.4|15729.4|15732.6|15730.6|15731.4|15729.4|21
1641898030000|2022-01-11 10:47:10|15731.5|15729.5|15732.8|15730.8|15732.9|15730.9|15731.5|15729.5|1
1641898040000|2022-01-11 10:47:20|15732.9|15730.9|15734|15732|15734|15732|15732.9|15730.9|10
1641898050000|2022-01-11 10:47:30|15734.3|15732.3|15732.8|15730.8|15735|15733|15732.8|15730.8|9
1641898060000|2022-01-11 10:47:40|15732.9|15730.9|15732.5|15730.5|15733.3|15731.3|15732.4|15730.4|1
1641898070000|2022-01-11 10:47:50|15732.6|15730.6|15734.4|15732.4|15734.4|15732.4|15732.6|15730.6|1
1641898080000|2022-01-11 10:48:00|15734.6|15732.6|15736.5|15734.5|15736.6|15734.6|15734.6|15732.6|50
1641898090000|2022-01-11 10:48:10|15736.6|15734.6|15739.1|15737.1|15739.1|15737.1|15736.6|15734.6|58
1641898100000|2022-01-11 10:48:20|15739.3|15737.3|15739.1|15737.1|15739.3|15737.3|15738.3|15736.3|38
1641898110000|2022-01-11 10:48:30|15739.3|15737.3|15739.3|15737.3|15739.5|15737.5|15738.4|15736.4|26
1641898120000|2022-01-11 10:48:40|15739|15737|15740|15738|15740|15738|15738.5|15736.5|25
1641898130000|2022-01-11 10:48:50|15740.1|15738.1|15739.3|15737.3|15740.4|15738.4|15738.4|15736.4|17
1641898140000|2022-01-11 10:49:00|15739.1|15737.1|15739.6|15737.6|15740.5|15738.5|15738|15736|45
1641898150000|2022-01-11 10:49:10|15739.5|15737.5|15737.9|15735.9|15740.4|15738.4|15737.9|15735.9|13
1641898160000|2022-01-11 10:49:20|15737.4|15735.4|15737.6|15735.6|15738.5|15736.5|15737.4|15735.4|8
1641898170000|2022-01-11 10:49:30|15737.3|15735.3|15737.8|15735.8|15737.9|15735.9|15737.3|15735.3|5
1641898180000|2022-01-11 10:49:40|15737.4|15735.4|15737.1|15735.1|15737.4|15735.4|15736.5|15734.5|13
1641898190000|2022-01-11 10:49:50|15736.5|15734.5|15735.4|15733.4|15737|15735|15735.3|15733.3|12
1641898200000|2022-01-11 10:50:00|15735.3|15733.3|15736.3|15734.3|15736.5|15734.5|15735.1|15733.1|5
1641898210000|2022-01-11 10:50:10|15736.5|15734.5|15733.6|15731.6|15736.5|15734.5|15733.6|15731.6|11
1641898220000|2022-01-11 10:50:20|15733.5|15731.5|15733.5|15731.5|15734.3|15732.3|15733.1|15731.1|9
1641898230000|2022-01-11 10:50:30|15733.6|15731.6|15732|15730|15733.6|15731.6|15731.9|15729.9|41
1641898240000|2022-01-11 10:50:40|15732.1|15730.1|15733.1|15731.1|15733.3|15731.3|15732.1|15730.1|10
1641898250000|2022-01-11 10:50:50|15733|15731|15734.4|15732.4|15734.4|15732.4|15732.1|15730.1|26
1641898260000|2022-01-11 10:51:00|15732.9|15730.9|15729.5|15727.5|15732.9|15730.9|15729.1|15727.1|43
1641898270000|2022-01-11 10:51:10|15729.8|15727.8|15727.4|15725.4|15729.8|15727.8|15727|15725|24
1641898280000|2022-01-11 10:51:20|15727.3|15725.3|15728.9|15726.9|15729|15727|15726.9|15724.9|53
1641898290000|2022-01-11 10:51:30|15729|15727|15731|15729|15731|15729|15729|15727|21
1641898300000|2022-01-11 10:51:40|15730.9|15728.9|15730.1|15728.1|15731|15729|15729.4|15727.4|4
1641898310000|2022-01-11 10:51:50|15730|15728|15730.3|15728.3|15730.3|15728.3|15729.8|15727.8|4
1641898320000|2022-01-11 10:52:00|15730.1|15728.1|15729.6|15727.6|15730.3|15728.3|15729.4|15727.4|2
1641898330000|2022-01-11 10:52:10|15729.5|15727.5|15729.3|15727.3|15729.6|15727.6|15729.3|15727.3|2
1641898340000|2022-01-11 10:52:20|15729.4|15727.4|15729.5|15727.5|15729.6|15727.6|15729.1|15727.1|8
1641898350000|2022-01-11 10:52:30|15729.6|15727.6|15729.8|15727.8|15730.4|15728.4|15729.6|15727.6|3
1641898360000|2022-01-11 10:52:40|15729.9|15727.9|15730|15728|15730.6|15728.6|15729.8|15727.8|4
1641898370000|2022-01-11 10:52:50|15729.9|15727.9|15732|15730|15732.5|15730.5|15729.9|15727.9|10
1641898380000|2022-01-11 10:53:00|15732.1|15730.1|15732.9|15730.9|15733|15731|15732.1|15730.1|5
1641898390000|2022-01-11 10:53:10|15732.8|15730.8|15732.5|15730.5|15733.5|15731.5|15732.4|15730.4|7
1641898400000|2022-01-11 10:53:20|15732.4|15730.4|15733.5|15731.5|15733.5|15731.5|15732.4|15730.4|6
1641898410000|2022-01-11 10:53:30|15733.1|15731.1|15733.8|15731.8|15734|15732|15733.1|15731.1|6
1641898420000|2022-01-11 10:53:40|15733.9|15731.9|15734|15732|15734.4|15732.4|15733.5|15731.5|3
1641898430000|2022-01-11 10:53:50|15733.9|15731.9|15735|15733|15735.5|15733.5|15733.9|15731.9|11
1641898440000|2022-01-11 10:54:00|15735.1|15733.1|15735.3|15733.3|15736|15734|15734.1|15732.1|13
1641898450000|2022-01-11 10:54:10|15735.4|15733.4|15735.9|15733.9|15736.3|15734.3|15735|15733|19
1641898460000|2022-01-11 10:54:20|15735.8|15733.8|15735.8|15733.8|15735.8|15733.8|15735.4|15733.4|3
1641898470000|2022-01-11 10:54:30|15735.6|15733.6|15735.8|15733.8|15736.3|15734.3|15735.5|15733.5|11
1641898480000|2022-01-11 10:54:40|15735.6|15733.6|15735.8|15733.8|15736|15734|15735.5|15733.5|4
1641898490000|2022-01-11 10:54:50|15735.6|15733.6|15735|15733|15735.8|15733.8|15735|15733|4
1641898500000|2022-01-11 10:55:00|15735.3|15733.3|15736.5|15734.5|15737|15735|15735|15733|49
1641898510000|2022-01-11 10:55:10|15736.8|15734.8|15735.8|15733.8|15737.3|15735.3|15735.6|15733.6|5
1641898520000|2022-01-11 10:55:20|15735.6|15733.6|15735.5|15733.5|15735.6|15733.6|15735|15733|4
1641898530000|2022-01-11 10:55:30|15735.3|15733.3|15735.3|15733.3|15735.5|15733.5|15735|15733|7
1641898540000|2022-01-11 10:55:40|15735|15733|15730.8|15728.8|15735|15733|15730.8|15728.8|22
1641898550000|2022-01-11 10:55:50|15730.6|15728.6|15731.1|15729.1|15731.9|15729.9|15730.5|15728.5|23
1641898560000|2022-01-11 10:56:00|15731|15729|15730.9|15728.9|15731.4|15729.4|15730.3|15728.3|4
1641898570000|2022-01-11 10:56:10|15730.8|15728.8|15731.8|15729.8|15731.9|15729.9|15730.5|15728.5|1
1641898580000|2022-01-11 10:56:20|15731.9|15729.9|15727.8|15725.8|15732|15730|15727.8|15725.8|18
1641898590000|2022-01-11 10:56:30|15727.9|15725.9|15729.4|15727.4|15729.5|15727.5|15727.9|15725.9|31
1641898600000|2022-01-11 10:56:40|15729.3|15727.3|15727.4|15725.4|15729.3|15727.3|15726.6|15724.6|19
1641898610000|2022-01-11 10:56:50|15727.5|15725.5|15729.5|15727.5|15729.9|15727.9|15727.3|15725.3|40
1641898620000|2022-01-11 10:57:00|15728.5|15726.5|15728.5|15726.5|15728.8|15726.8|15727.5|15725.5|50
1641898630000|2022-01-11 10:57:10|15728.4|15726.4|15728.3|15726.3|15728.4|15726.4|15728|15726|5
1641898640000|2022-01-11 10:57:20|15727.6|15725.6|15726.9|15724.9|15727.6|15725.6|15726.6|15724.6|11
1641898650000|2022-01-11 10:57:30|15727|15725|15727.3|15725.3|15727.5|15725.5|15727|15725|10
1641898660000|2022-01-11 10:57:40|15727.5|15725.5|15727.6|15725.6|15728.1|15726.1|15727.1|15725.1|3
1641898670000|2022-01-11 10:57:50|15727.8|15725.8|15728.3|15726.3|15729|15727|15727.1|15725.1|2
1641898680000|2022-01-11 10:58:00|15728.1|15726.1|15728.5|15726.5|15728.5|15726.5|15728.1|15726.1|2
1641898690000|2022-01-11 10:58:10|15729|15727|15726.6|15724.6|15729|15727|15725.3|15723.3|34
1641898700000|2022-01-11 10:58:20|15726.9|15724.9|15725.6|15723.6|15726.9|15724.9|15725.6|15723.6|2
1641898710000|2022-01-11 10:58:30|15724.9|15722.9|15726.1|15724.1|15726.5|15724.5|15724.9|15722.9|19
1641898720000|2022-01-11 10:58:40|15726.4|15724.4|15726.9|15724.9|15727.3|15725.3|15726.4|15724.4|2
1641898730000|2022-01-11 10:58:50|15726.8|15724.8|15726|15724|15727.3|15725.3|15725.8|15723.8|12
1641898740000|2022-01-11 10:59:00|15725.9|15723.9|15726.3|15724.3|15726.9|15724.9|15725.3|15723.3|12
1641898750000|2022-01-11 10:59:10|15726.1|15724.1|15725.9|15723.9|15726.1|15724.1|15724.1|15722.1|23
1641898760000|2022-01-11 10:59:20|15725.8|15723.8|15726.3|15724.3|15726.4|15724.4|15725.1|15723.1|6
1641898770000|2022-01-11 10:59:30|15726.4|15724.4|15726.5|15724.5|15726.6|15724.6|15725.9|15723.9|5
1641898780000|2022-01-11 10:59:40|15727.3|15725.3|15727.1|15725.1|15728.4|15726.4|15727.1|15725.1|14
1641898790000|2022-01-11 10:59:50|15727.3|15725.3|15728.1|15726.1|15728.1|15726.1|15726.8|15724.8|16
1641898800000|2022-01-11 11:00:00|15728|15726|15727|15725|15728.3|15726.3|15726|15724|15
1641898810000|2022-01-11 11:00:10|15727.1|15725.1|15723.4|15721.4|15728|15726|15723.4|15721.4|53
1641898820000|2022-01-11 11:00:20|15721.6|15719.6|15718.1|15716.1|15721.8|15719.8|15718.1|15716.1|103
1641898830000|2022-01-11 11:00:30|15718.3|15716.3|15721.5|15719.5|15721.6|15719.6|15717|15715|34
1641898840000|2022-01-11 11:00:40|15721.4|15719.4|15719.1|15717.1|15721.4|15719.4|15717|15715|45
1641898850000|2022-01-11 11:00:50|15718.8|15716.8|15717.1|15715.1|15720.1|15718.1|15715.1|15713.1|90
1641898860000|2022-01-11 11:01:00|15716.9|15714.9|15707.4|15705.4|15717.4|15715.4|15707.4|15705.4|173
1641898870000|2022-01-11 11:01:10|15707.6|15705.6|15705.3|15703.3|15708.6|15706.6|15702.1|15700.1|301
1641898880000|2022-01-11 11:01:20|15705.5|15703.5|15707.4|15705.4|15707.4|15705.4|15703.8|15701.8|60
1641898890000|2022-01-11 11:01:30|15707.3|15705.3|15707.5|15705.5|15709.5|15707.5|15704.8|15702.8|102
1641898900000|2022-01-11 11:01:40|15707.4|15705.4|15709|15707|15709.6|15707.6|15707|15705|19
1641898910000|2022-01-11 11:01:50|15709.6|15707.6|15708.5|15706.5|15709.6|15707.6|15708.1|15706.1|10
1641898920000|2022-01-11 11:02:00|15708.8|15706.8|15709.4|15707.4|15710.6|15708.6|15708|15706|49
1641898930000|2022-01-11 11:02:10|15709.3|15707.3|15705.3|15703.3|15709.3|15707.3|15703.6|15701.6|46
1641898940000|2022-01-11 11:02:20|15705.1|15703.1|15698.9|15696.9|15705.1|15703.1|15698.4|15696.4|134
1641898950000|2022-01-11 11:02:30|15699.4|15697.4|15699.5|15697.5|15700.4|15698.4|15698.3|15696.3|49
1641898960000|2022-01-11 11:02:40|15699.6|15697.6|15704.1|15702.1|15704.3|15702.3|15699.6|15697.6|49
1641898970000|2022-01-11 11:02:50|15704.3|15702.3|15699.1|15697.1|15704.9|15702.9|15698.8|15696.8|58
1641898980000|2022-01-11 11:03:00|15699.4|15697.4|15700.3|15698.3|15700.9|15698.9|15699|15697|47
1641898990000|2022-01-11 11:03:10|15700.4|15698.4|15699|15697|15701.4|15699.4|15698.8|15696.8|59
1641899000000|2022-01-11 11:03:20|15699.4|15697.4|15700.4|15698.4|15701.3|15699.3|15699.4|15697.4|46
1641899010000|2022-01-11 11:03:30|15700.3|15698.3|15699|15697|15701.3|15699.3|15698.5|15696.5|23
1641899020000|2022-01-11 11:03:40|15699.1|15697.1|15700.1|15698.1|15701.4|15699.4|15699.1|15697.1|12
1641899030000|2022-01-11 11:03:50|15700|15698|15699|15697|15701.4|15699.4|15698.9|15696.9|16
1641899040000|2022-01-11 11:04:00|15699.9|15697.9|15700.4|15698.4|15701.1|15699.1|15699.5|15697.5|24
1641899050000|2022-01-11 11:04:10|15700.5|15698.5|15699.3|15697.3|15701|15699|15699.3|15697.3|41
1641899060000|2022-01-11 11:04:20|15699.1|15697.1|15700.4|15698.4|15701.8|15699.8|15698.5|15696.5|41
1641899070000|2022-01-11 11:04:30|15700.5|15698.5|15699.5|15697.5|15700.5|15698.5|15698.6|15696.6|13
1641899080000|2022-01-11 11:04:40|15699.4|15697.4|15698.8|15696.8|15699.9|15697.9|15698.5|15696.5|13
1641899090000|2022-01-11 11:04:50|15699.1|15697.1|15697.8|15695.8|15699.3|15697.3|15696.6|15694.6|62
1641899100000|2022-01-11 11:05:00|15697.6|15695.6|15700.6|15698.6|15701.5|15699.5|15697.6|15695.6|33
1641899110000|2022-01-11 11:05:10|15700.8|15698.8|15703.5|15701.5|15703.5|15701.5|15700.8|15698.8|59
1641899120000|2022-01-11 11:05:20|15703.4|15701.4|15703|15701|15703.9|15701.9|15702.8|15700.8|24
1641899130000|2022-01-11 11:05:30|15703.1|15701.1|15702.4|15700.4|15703.1|15701.1|15702.1|15700.1|11
1641899140000|2022-01-11 11:05:40|15702.3|15700.3|15703.8|15701.8|15703.9|15701.9|15702.3|15700.3|7
1641899150000|2022-01-11 11:05:50|15703.6|15701.6|15703.5|15701.5|15703.8|15701.8|15703.3|15701.3|2
1641899160000|2022-01-11 11:06:00|15703.6|15701.6|15702.4|15700.4|15704.1|15702.1|15702.4|15700.4|25
1641899170000|2022-01-11 11:06:10|15702.3|15700.3|15702.6|15700.6|15703.4|15701.4|15700.8|15698.8|41
1641899180000|2022-01-11 11:06:20|15702.5|15700.5|15702.1|15700.1|15703.5|15701.5|15702.1|15700.1|24
1641899190000|2022-01-11 11:06:30|15702|15700|15701|15699|15702.6|15700.6|15700.6|15698.6|17
1641899200000|2022-01-11 11:06:40|15701.1|15699.1|15701.4|15699.4|15701.6|15699.6|15700.5|15698.5|24
1641899210000|2022-01-11 11:06:50|15700.9|15698.9|15700.9|15698.9|15701.4|15699.4|15700.5|15698.5|7
1641899220000|2022-01-11 11:07:00|15700.5|15698.5|15697.1|15695.1|15700.5|15698.5|15696.9|15694.9|39
1641899230000|2022-01-11 11:07:10|15696.9|15694.9|15694.3|15692.3|15697.3|15695.3|15694.1|15692.1|169
1641899240000|2022-01-11 11:07:20|15694.1|15692.1|15694.5|15692.5|15694.6|15692.6|15694|15692|96
1641899250000|2022-01-11 11:07:30|15694.4|15692.4|15694|15692|15694.9|15692.9|15694|15692|74
1641899260000|2022-01-11 11:07:40|15694.1|15692.1|15694.5|15692.5|15695.1|15693.1|15694|15692|101
1641899270000|2022-01-11 11:07:50|15694.4|15692.4|15694.5|15692.5|15694.8|15692.8|15694.1|15692.1|98
1641899280000|2022-01-11 11:08:00|15694.4|15692.4|15692.9|15690.9|15694.5|15692.5|15687.5|15685.5|210
1641899290000|2022-01-11 11:08:10|15693.3|15691.3|15692.3|15690.3|15694.8|15692.8|15692.3|15690.3|63
1641899300000|2022-01-11 11:08:20|15692.5|15690.5|15695.8|15693.8|15697.5|15695.5|15692.3|15690.3|88
1641899310000|2022-01-11 11:08:30|15696.3|15694.3|15694.5|15692.5|15697|15695|15694.4|15692.4|29
1641899320000|2022-01-11 11:08:40|15694.6|15692.6|15696.1|15694.1|15696.1|15694.1|15694.6|15692.6|22
1641899330000|2022-01-11 11:08:50|15696.4|15694.4|15697|15695|15698|15696|15695.8|15693.8|56
1641899340000|2022-01-11 11:09:00|15697.3|15695.3|15696|15694|15699|15697|15696|15694|68
1641899350000|2022-01-11 11:09:10|15695.9|15693.9|15696.5|15694.5|15697.8|15695.8|15695.9|15693.9|18
1641899360000|2022-01-11 11:09:20|15696.4|15694.4|15693.3|15691.3|15697|15695|15692.5|15690.5|45
1641899370000|2022-01-11 11:09:30|15693.1|15691.1|15695.8|15693.8|15696.3|15694.3|15692.5|15690.5|28
1641899380000|2022-01-11 11:09:40|15695.9|15693.9|15695.6|15693.6|15698.8|15696.8|15695|15693|46
1641899390000|2022-01-11 11:09:50|15695.8|15693.8|15706.9|15704.9|15707.3|15705.3|15695.3|15693.3|481
1641899400000|2022-01-11 11:10:00|15707.4|15705.4|15709.1|15707.1|15709.9|15707.9|15707|15705|75
1641899410000|2022-01-11 11:10:10|15708.9|15706.9|15705.9|15703.9|15709.1|15707.1|15705.5|15703.5|67
1641899420000|2022-01-11 11:10:20|15705.6|15703.6|15704.3|15702.3|15705.6|15703.6|15703.1|15701.1|40
1641899430000|2022-01-11 11:10:30|15704.4|15702.4|15706.6|15704.6|15706.6|15704.6|15702.8|15700.8|37
1641899440000|2022-01-11 11:10:40|15706.8|15704.8|15707.8|15705.8|15707.9|15705.9|15706.4|15704.4|17
1641899450000|2022-01-11 11:10:50|15707.9|15705.9|15708|15706|15708.3|15706.3|15707|15705|14
1641899460000|2022-01-11 11:11:00|15708.1|15706.1|15710.8|15708.8|15710.8|15708.8|15707.9|15705.9|41
1641899470000|2022-01-11 11:11:10|15711.5|15709.5|15705.5|15703.5|15712.8|15710.8|15705.4|15703.4|153
1641899480000|2022-01-11 11:11:20|15705.6|15703.6|15705.3|15703.3|15705.6|15703.6|15704|15702|28
1641899490000|2022-01-11 11:11:30|15705.9|15703.9|15706.1|15704.1|15707|15705|15705.8|15703.8|18
1641899500000|2022-01-11 11:11:40|15706.4|15704.4|15705.6|15703.6|15706.5|15704.5|15705|15703|8
1641899510000|2022-01-11 11:11:50|15705.5|15703.5|15706.1|15704.1|15706.6|15704.6|15705.5|15703.5|12
1641899520000|2022-01-11 11:12:00|15706.3|15704.3|15709.3|15707.3|15710.4|15708.4|15706.3|15704.3|15
1641899530000|2022-01-11 11:12:10|15709.4|15707.4|15708.5|15706.5|15709.4|15707.4|15708.1|15706.1|26
1641899540000|2022-01-11 11:12:20|15708.3|15706.3|15700.8|15698.8|15708.3|15706.3|15700.5|15698.5|176
1641899550000|2022-01-11 11:12:30|15700.6|15698.6|15698.5|15696.5|15700.8|15698.8|15698.5|15696.5|34
1641899560000|2022-01-11 11:12:40|15698.4|15696.4|15699.8|15697.8|15700.6|15698.6|15696.3|15694.3|57
1641899570000|2022-01-11 11:12:50|15699.6|15697.6|15699.9|15697.9|15702.4|15700.4|15699.5|15697.5|24
1641899580000|2022-01-11 11:13:00|15699.3|15697.3|15698.8|15696.8|15700.6|15698.6|15698.1|15696.1|27
1641899590000|2022-01-11 11:13:10|15698.6|15696.6|15702|15700|15702|15700|15698.6|15696.6|5
1641899600000|2022-01-11 11:13:20|15701.5|15699.5|15699.5|15697.5|15701.5|15699.5|15699.5|15697.5|11
1641899610000|2022-01-11 11:13:30|15699.6|15697.6|15697.9|15695.9|15700|15698|15697.8|15695.8|12
1641899620000|2022-01-11 11:13:40|15697.6|15695.6|15699.9|15697.9|15700.5|15698.5|15697.6|15695.6|18
1641899630000|2022-01-11 11:13:50|15699|15697|15699|15697|15699|15697|15696.6|15694.6|76
1641899640000|2022-01-11 11:14:00|15698.9|15696.9|15694.8|15692.8|15699.5|15697.5|15694.3|15692.3|141
1641899650000|2022-01-11 11:14:10|15694.9|15692.9|15694.5|15692.5|15695.4|15693.4|15693.3|15691.3|32
1641899660000|2022-01-11 11:14:20|15694.4|15692.4|15692.8|15690.8|15694.5|15692.5|15692.3|15690.3|37
1641899670000|2022-01-11 11:14:30|15692.5|15690.5|15691.1|15689.1|15692.5|15690.5|15690.6|15688.6|65
1641899680000|2022-01-11 11:14:40|15691.3|15689.3|15690.6|15688.6|15691.9|15689.9|15689.4|15687.4|77
1641899690000|2022-01-11 11:14:50|15691|15689|15690.9|15688.9|15691|15689|15690.1|15688.1|20
1641899700000|2022-01-11 11:15:00|15690.8|15688.8|15689.5|15687.5|15691.9|15689.9|15689.5|15687.5|21
1641899710000|2022-01-11 11:15:10|15689.4|15687.4|15691.9|15689.9|15692.5|15690.5|15688.6|15686.6|32
1641899720000|2022-01-11 11:15:20|15692|15690|15690.5|15688.5|15692.3|15690.3|15689.8|15687.8|52
1641899730000|2022-01-11 11:15:30|15690.8|15688.8|15691.5|15689.5|15692|15690|15690.4|15688.4|15
1641899740000|2022-01-11 11:15:40|15691.4|15689.4|15691.3|15689.3|15691.4|15689.4|15690.9|15688.9|3
1641899750000|2022-01-11 11:15:50|15690.6|15688.6|15692.5|15690.5|15692.6|15690.6|15690.3|15688.3|20
1641899760000|2022-01-11 11:16:00|15692.3|15690.3|15689.6|15687.6|15692.4|15690.4|15689.1|15687.1|10
1641899770000|2022-01-11 11:16:10|15689.8|15687.8|15691.4|15689.4|15691.5|15689.5|15689.8|15687.8|13
1641899780000|2022-01-11 11:16:20|15691.5|15689.5|15692.6|15690.6|15692.6|15690.6|15690.8|15688.8|23
1641899790000|2022-01-11 11:16:30|15692.8|15690.8|15694.5|15692.5|15694.6|15692.6|15692.8|15690.8|12
1641899800000|2022-01-11 11:16:40|15694.3|15692.3|15694.3|15692.3|15694.9|15692.9|15694.1|15692.1|14
1641899810000|2022-01-11 11:16:50|15693.5|15691.5|15695.1|15693.1|15696.4|15694.4|15693.5|15691.5|27
1641899820000|2022-01-11 11:17:00|15695|15693|15695|15693|15695.4|15693.4|15694.3|15692.3|18
1641899830000|2022-01-11 11:17:10|15695.1|15693.1|15695|15693|15695.3|15693.3|15694.5|15692.5|4
1641899840000|2022-01-11 11:17:20|15694.8|15692.8|15695.5|15693.5|15695.6|15693.6|15694|15692|11
1641899850000|2022-01-11 11:17:30|15695.4|15693.4|15696.1|15694.1|15697|15695|15695.4|15693.4|17
1641899860000|2022-01-11 11:17:40|15696|15694|15698.1|15696.1|15700.1|15698.1|15695.9|15693.9|31
1641899870000|2022-01-11 11:17:50|15698|15696|15696.4|15694.4|15698|15696|15696.4|15694.4|10
1641899880000|2022-01-11 11:18:00|15696.8|15694.8|15700.4|15698.4|15700.5|15698.5|15696.8|15694.8|16
1641899890000|2022-01-11 11:18:10|15700.5|15698.5|15699.4|15697.4|15701.6|15699.6|15699|15697|23
1641899900000|2022-01-11 11:18:20|15699|15697|15699.3|15697.3|15699.6|15697.6|15699|15697|8
1641899910000|2022-01-11 11:18:30|15698.5|15696.5|15696.5|15694.5|15698.8|15696.8|15696.4|15694.4|20
1641899920000|2022-01-11 11:18:40|15696.4|15694.4|15698.3|15696.3|15698.3|15696.3|15696.4|15694.4|6
1641899930000|2022-01-11 11:18:50|15698.5|15696.5|15698.4|15696.4|15698.9|15696.9|15697.9|15695.9|5
1641899940000|2022-01-11 11:19:00|15698.5|15696.5|15694.4|15692.4|15698.5|15696.5|15694.3|15692.3|17
1641899950000|2022-01-11 11:19:10|15694.3|15692.3|15692.4|15690.4|15694.3|15692.3|15691.8|15689.8|61
1641899960000|2022-01-11 11:19:20|15692.3|15690.3|15692.4|15690.4|15692.6|15690.6|15692.3|15690.3|10
1641899970000|2022-01-11 11:19:30|15692.8|15690.8|15692.6|15690.6|15693.3|15691.3|15692.5|15690.5|7
1641899980000|2022-01-11 11:19:40|15692.5|15690.5|15692|15690|15692.5|15690.5|15691.8|15689.8|10
1641899990000|2022-01-11 11:19:50|15692.1|15690.1|15692.6|15690.6|15692.8|15690.8|15692|15690|3
1641900000000|2022-01-11 11:20:00|15692.5|15690.5|15692.9|15690.9|15693.3|15691.3|15691.9|15689.9|25
1641900010000|2022-01-11 11:20:10|15693|15691|15692.5|15690.5|15693.6|15691.6|15692.5|15690.5|26
1641900020000|2022-01-11 11:20:20|15692.8|15690.8|15693.5|15691.5|15693.5|15691.5|15692.3|15690.3|9
1641900030000|2022-01-11 11:20:30|15693.6|15691.6|15696|15694|15697.3|15695.3|15693.5|15691.5|83
1641900040000|2022-01-11 11:20:40|15695.9|15693.9|15693.1|15691.1|15695.9|15693.9|15693.1|15691.1|12
1641900050000|2022-01-11 11:20:50|15693.3|15691.3|15694|15692|15694.1|15692.1|15692.8|15690.8|5
1641900060000|2022-01-11 11:21:00|15693.8|15691.8|15693.6|15691.6|15694.5|15692.5|15693.3|15691.3|7
1641900070000|2022-01-11 11:21:10|15694.1|15692.1|15694|15692|15694.4|15692.4|15693.9|15691.9|8
1641900080000|2022-01-11 11:21:20|15694.1|15692.1|15694.3|15692.3|15694.6|15692.6|15694.1|15692.1|3
1641900090000|2022-01-11 11:21:30|15694.4|15692.4|15694.4|15692.4|15695.3|15693.3|15694.3|15692.3|7
1641900100000|2022-01-11 11:21:40|15694.3|15692.3|15692.5|15690.5|15694.3|15692.3|15691.6|15689.6|31
1641900110000|2022-01-11 11:21:50|15693|15691|15692.9|15690.9|15694.4|15692.4|15692.9|15690.9|21
1641900120000|2022-01-11 11:22:00|15692.6|15690.6|15693.4|15691.4|15693.4|15691.4|15692|15690|15
1641900130000|2022-01-11 11:22:10|15693.3|15691.3|15693.8|15691.8|15693.8|15691.8|15692.9|15690.9|5
1641900140000|2022-01-11 11:22:20|15695|15693|15696|15694|15696.3|15694.3|15694.9|15692.9|36
1641900150000|2022-01-11 11:22:30|15696.1|15694.1|15695.8|15693.8|15696.5|15694.5|15694.9|15692.9|5
1641900160000|2022-01-11 11:22:40|15696|15694|15696.3|15694.3|15697.4|15695.4|15695.8|15693.8|9
1641900170000|2022-01-11 11:22:50|15695.9|15693.9|15695.3|15693.3|15696.8|15694.8|15695.3|15693.3|8
1641900180000|2022-01-11 11:23:00|15695.4|15693.4|15697.5|15695.5|15697.5|15695.5|15694.8|15692.8|6
1641900190000|2022-01-11 11:23:10|15697.4|15695.4|15697.8|15695.8|15698|15696|15697.1|15695.1|6
1641900200000|2022-01-11 11:23:20|15697.9|15695.9|15697.9|15695.9|15698.1|15696.1|15697.4|15695.4|4
1641900210000|2022-01-11 11:23:30|15698|15696|15695.3|15693.3|15698|15696|15695.3|15693.3|6
1641900220000|2022-01-11 11:23:40|15695.8|15693.8|15696.6|15694.6|15697.3|15695.3|15695.5|15693.5|10
1641900230000|2022-01-11 11:23:50|15696.5|15694.5|15697.8|15695.8|15697.8|15695.8|15696.5|15694.5|4
1641900240000|2022-01-11 11:24:00|15698|15696|15697|15695|15698|15696|15696.1|15694.1|6
1641900250000|2022-01-11 11:24:10|15697.1|15695.1|15697.9|15695.9|15697.9|15695.9|15696.9|15694.9|12
1641900260000|2022-01-11 11:24:20|15698.3|15696.3|15698.5|15696.5|15698.5|15696.5|15697.8|15695.8|3
1641900270000|2022-01-11 11:24:30|15698.4|15696.4|15698.6|15696.6|15699.4|15697.4|15698.4|15696.4|16
1641900280000|2022-01-11 11:24:40|15699|15697|15699.5|15697.5|15700.5|15698.5|15698.4|15696.4|18
1641900290000|2022-01-11 11:24:50|15699.4|15697.4|15699.3|15697.3|15699.9|15697.9|15699|15697|13
1641900300000|2022-01-11 11:25:00|15699.1|15697.1|15699.1|15697.1|15699.4|15697.4|15698.5|15696.5|42
1641900310000|2022-01-11 11:25:10|15697.8|15695.8|15695|15693|15697.8|15695.8|15694.5|15692.5|21
1641900320000|2022-01-11 11:25:20|15695.1|15693.1|15695.8|15693.8|15696.1|15694.1|15695|15693|5
1641900330000|2022-01-11 11:25:30|15695.9|15693.9|15697|15695|15697.3|15695.3|15695.8|15693.8|7
1641900340000|2022-01-11 11:25:40|15696.9|15694.9|15693.8|15691.8|15696.9|15694.9|15693.8|15691.8|16
1641900350000|2022-01-11 11:25:50|15693.5|15691.5|15692.8|15690.8|15693.5|15691.5|15692.5|15690.5|8
1641900360000|2022-01-11 11:26:00|15692.9|15690.9|15692.4|15690.4|15693.4|15691.4|15692.4|15690.4|14
1641900370000|2022-01-11 11:26:10|15692.5|15690.5|15692.4|15690.4|15692.6|15690.6|15691.4|15689.4|23
1641900380000|2022-01-11 11:26:20|15692.5|15690.5|15693.3|15691.3|15693.3|15691.3|15692.5|15690.5|3
1641900390000|2022-01-11 11:26:30|15693.1|15691.1|15691.9|15689.9|15693.1|15691.1|15691.8|15689.8|9
1641900400000|2022-01-11 11:26:40|15692|15690|15691.3|15689.3|15692.6|15690.6|15691.3|15689.3|14
1641900410000|2022-01-11 11:26:50|15691.4|15689.4|15692.9|15690.9|15693.5|15691.5|15691.3|15689.3|62
1641900420000|2022-01-11 11:27:00|15692.8|15690.8|15693.3|15691.3|15693.5|15691.5|15692.6|15690.6|5
1641900430000|2022-01-11 11:27:10|15693.4|15691.4|15693.5|15691.5|15694.3|15692.3|15693.3|15691.3|13
1641900440000|2022-01-11 11:27:20|15693.4|15691.4|15692.8|15690.8|15693.4|15691.4|15692|15690|12
1641900450000|2022-01-11 11:27:30|15693.1|15691.1|15692.8|15690.8|15693.3|15691.3|15692.5|15690.5|11
1641900460000|2022-01-11 11:27:40|15692.9|15690.9|15693|15691|15693|15691|15692.6|15690.6|4
1641900470000|2022-01-11 11:27:50|15693.1|15691.1|15691.5|15689.5|15693.1|15691.1|15691.4|15689.4|9
1641900480000|2022-01-11 11:28:00|15691.6|15689.6|15691.5|15689.5|15691.9|15689.9|15691.3|15689.3|14
1641900490000|2022-01-11 11:28:10|15691.6|15689.6|15691.6|15689.6|15692.6|15690.6|15691.6|15689.6|24
1641900500000|2022-01-11 11:28:20|15691.5|15689.5|15691.1|15689.1|15691.8|15689.8|15691.1|15689.1|4
1641900510000|2022-01-11 11:28:30|15690.5|15688.5|15689.6|15687.6|15690.8|15688.8|15689.3|15687.3|46
1641900520000|2022-01-11 11:28:40|15689.8|15687.8|15689.8|15687.8|15689.9|15687.9|15689.1|15687.1|20
1641900530000|2022-01-11 11:28:50|15689.9|15687.9|15685.5|15683.5|15689.9|15687.9|15685.1|15683.1|119
1641900540000|2022-01-11 11:29:00|15685.3|15683.3|15686.1|15684.1|15687.1|15685.1|15684.5|15682.5|55
1641900550000|2022-01-11 11:29:10|15686.3|15684.3|15688.5|15686.5|15689.8|15687.8|15685.8|15683.8|37
1641900560000|2022-01-11 11:29:20|15688.4|15686.4|15689|15687|15689.9|15687.9|15688.4|15686.4|7
1641900570000|2022-01-11 11:29:30|15689.1|15687.1|15688.5|15686.5|15689.3|15687.3|15688.5|15686.5|13
1641900580000|2022-01-11 11:29:40|15688.6|15686.6|15688.6|15686.6|15689.4|15687.4|15688.5|15686.5|17
1641900590000|2022-01-11 11:29:50|15688.5|15686.5|15686.9|15684.9|15688.5|15686.5|15686.6|15684.6|12
1641900600000|2022-01-11 11:30:00|15686.8|15684.8|15686.8|15684.8|15690|15688|15686.8|15684.8|70
1641900610000|2022-01-11 11:30:10|15686.6|15684.6|15687.3|15685.3|15687.4|15685.4|15686.6|15684.6|12
1641900620000|2022-01-11 11:30:20|15687.4|15685.4|15687.1|15685.1|15688.1|15686.1|15687|15685|20
1641900630000|2022-01-11 11:30:30|15686.8|15684.8|15686.3|15684.3|15686.8|15684.8|15685.4|15683.4|18
1641900640000|2022-01-11 11:30:40|15686|15684|15687|15685|15687|15685|15683.8|15681.8|71
1641900650000|2022-01-11 11:30:50|15688.5|15686.5|15693.9|15691.9|15694.1|15692.1|15688.5|15686.5|80
1641900660000|2022-01-11 11:31:00|15693.8|15691.8|15694.5|15692.5|15694.5|15692.5|15693.6|15691.6|16
1641900670000|2022-01-11 11:31:10|15694.4|15692.4|15696.8|15694.8|15697|15695|15693.9|15691.9|44
1641900680000|2022-01-11 11:31:20|15697.3|15695.3|15696|15694|15697.5|15695.5|15695.1|15693.1|62
1641900690000|2022-01-11 11:31:30|15696.1|15694.1|15695.4|15693.4|15696.1|15694.1|15695.3|15693.3|9
1641900700000|2022-01-11 11:31:40|15695.5|15693.5|15695.6|15693.6|15696.4|15694.4|15693.8|15691.8|26
1641900710000|2022-01-11 11:31:50|15695.8|15693.8|15696.4|15694.4|15696.4|15694.4|15695.4|15693.4|7
1641900720000|2022-01-11 11:32:00|15696.5|15694.5|15697.8|15695.8|15697.8|15695.8|15696.5|15694.5|18
1641900730000|2022-01-11 11:32:10|15697.9|15695.9|15700.1|15698.1|15700.9|15698.9|15697.3|15695.3|52
1641900740000|2022-01-11 11:32:20|15700.3|15698.3|15698.8|15696.8|15700.8|15698.8|15698.8|15696.8|31
1641900750000|2022-01-11 11:32:30|15698.9|15696.9|15699.3|15697.3|15699.6|15697.6|15698.6|15696.6|6
1641900760000|2022-01-11 11:32:40|15699.1|15697.1|15699.4|15697.4|15699.4|15697.4|15698.8|15696.8|12
1641900770000|2022-01-11 11:32:50|15699|15697|15700.4|15698.4|15700.4|15698.4|15699|15697|27
1641900780000|2022-01-11 11:33:00|15700.3|15698.3|15698.3|15696.3|15700.5|15698.5|15698.3|15696.3|24
1641900790000|2022-01-11 11:33:10|15698.1|15696.1|15697|15695|15698.1|15696.1|15696.1|15694.1|22
1641900800000|2022-01-11 11:33:20|15696.9|15694.9|15696.8|15694.8|15697.3|15695.3|15696.6|15694.6|11
1641900810000|2022-01-11 11:33:30|15696.5|15694.5|15696.6|15694.6|15697.9|15695.9|15695.9|15693.9|18
1641900820000|2022-01-11 11:33:40|15696.8|15694.8|15696.8|15694.8|15696.9|15694.9|15696.3|15694.3|2
1641900830000|2022-01-11 11:33:50|15696.9|15694.9|15697.8|15695.8|15697.8|15695.8|15696.9|15694.9|10
1641900840000|2022-01-11 11:34:00|15697.6|15695.6|15696.8|15694.8|15697.8|15695.8|15695.8|15693.8|54
1641900850000|2022-01-11 11:34:10|15696.6|15694.6|15696.5|15694.5|15697.3|15695.3|15696.1|15694.1|9
1641900860000|2022-01-11 11:34:20|15696.4|15694.4|15696.9|15694.9|15697.5|15695.5|15696.1|15694.1|12
1641900870000|2022-01-11 11:34:30|15696.8|15694.8|15696.1|15694.1|15696.9|15694.9|15695.5|15693.5|24
1641900880000|2022-01-11 11:34:40|15696|15694|15696.1|15694.1|15696.6|15694.6|15695.9|15693.9|3
1641900890000|2022-01-11 11:34:50|15696|15694|15695.3|15693.3|15696|15694|15695.3|15693.3|11
1641900900000|2022-01-11 11:35:00|15695.4|15693.4|15693.5|15691.5|15695.8|15693.8|15693|15691|32
1641900910000|2022-01-11 11:35:10|15693.1|15691.1|15693.9|15691.9|15694|15692|15692.6|15690.6|73
1641900920000|2022-01-11 11:35:20|15694|15692|15697.8|15695.8|15697.8|15695.8|15694|15692|18
1641900930000|2022-01-11 11:35:30|15697.6|15695.6|15697.8|15695.8|15697.8|15695.8|15697.3|15695.3|13
1641900940000|2022-01-11 11:35:40|15697.9|15695.9|15700.5|15698.5|15700.5|15698.5|15697.9|15695.9|35
1641900950000|2022-01-11 11:35:50|15700.4|15698.4|15702.6|15700.6|15703.5|15701.5|15700.4|15698.4|79
1641900960000|2022-01-11 11:36:00|15702.8|15700.8|15704.5|15702.5|15705.5|15703.5|15702.6|15700.6|50
1641900970000|2022-01-11 11:36:10|15704.4|15702.4|15703.3|15701.3|15704.5|15702.5|15702.9|15700.9|20
1641900980000|2022-01-11 11:36:20|15703.5|15701.5|15702.6|15700.6|15703.8|15701.8|15702.6|15700.6|10
1641900990000|2022-01-11 11:36:30|15702.3|15700.3|15700.9|15698.9|15702.3|15700.3|15700.4|15698.4|20
1641901000000|2022-01-11 11:36:40|15701|15699|15704.3|15702.3|15704.8|15702.8|15701|15699|59
1641901010000|2022-01-11 11:36:50|15704.1|15702.1|15704.5|15702.5|15704.6|15702.6|15703.4|15701.4|16
1641901020000|2022-01-11 11:37:00|15704.4|15702.4|15704.3|15702.3|15704.6|15702.6|15703.6|15701.6|8
1641901030000|2022-01-11 11:37:10|15704.4|15702.4|15703.8|15701.8|15704.9|15702.9|15703.8|15701.8|19
1641901040000|2022-01-11 11:37:20|15703.6|15701.6|15704.5|15702.5|15704.8|15702.8|15703.6|15701.6|8
1641901050000|2022-01-11 11:37:30|15704.6|15702.6|15704|15702|15705.1|15703.1|15703.8|15701.8|11
1641901060000|2022-01-11 11:37:40|15704.1|15702.1|15704.8|15702.8|15704.9|15702.9|15703.9|15701.9|36
1641901070000|2022-01-11 11:37:50|15705.3|15703.3|15704.8|15702.8|15705.4|15703.4|15704|15702|19
1641901080000|2022-01-11 11:38:00|15704.6|15702.6|15704.8|15702.8|15706|15704|15704.4|15702.4|20
1641901090000|2022-01-11 11:38:10|15704.6|15702.6|15704.3|15702.3|15704.6|15702.6|15703.6|15701.6|42
1641901100000|2022-01-11 11:38:20|15704.1|15702.1|15703.8|15701.8|15704.6|15702.6|15703.8|15701.8|9
1641901110000|2022-01-11 11:38:30|15703.5|15701.5|15702.5|15700.5|15703.5|15701.5|15702.1|15700.1|14
1641901120000|2022-01-11 11:38:40|15702.4|15700.4|15702.3|15700.3|15702.4|15700.4|15701|15699|10
1641901130000|2022-01-11 11:38:50|15702.1|15700.1|15703.3|15701.3|15703.3|15701.3|15701.4|15699.4|11
1641901140000|2022-01-11 11:39:00|15703.1|15701.1|15707.5|15705.5|15707.5|15705.5|15703|15701|38
1641901150000|2022-01-11 11:39:10|15707.1|15705.1|15707.8|15705.8|15708.1|15706.1|15706.8|15704.8|22
1641901160000|2022-01-11 11:39:20|15707.4|15705.4|15706.6|15704.6|15707.4|15705.4|15706.6|15704.6|7
1641901170000|2022-01-11 11:39:30|15706.4|15704.4|15706.1|15704.1|15707.1|15705.1|15706.1|15704.1|35
1641901180000|2022-01-11 11:39:40|15706|15704|15705.4|15703.4|15706|15704|15705.1|15703.1|6
1641901190000|2022-01-11 11:39:50|15705.5|15703.5|15704.3|15702.3|15705.6|15703.6|15704.3|15702.3|19
1641901200000|2022-01-11 11:40:00|15704|15702|15703.6|15701.6|15704.1|15702.1|15702.8|15700.8|19
1641901210000|2022-01-11 11:40:10|15703.5|15701.5|15705.6|15703.6|15706.3|15704.3|15703.5|15701.5|31
1641901220000|2022-01-11 11:40:20|15705.5|15703.5|15704|15702|15705.6|15703.6|15703.8|15701.8|6
1641901230000|2022-01-11 11:40:30|15703.9|15701.9|15702.3|15700.3|15703.9|15701.9|15702.3|15700.3|11
1641901240000|2022-01-11 11:40:40|15702.1|15700.1|15701.6|15699.6|15702.3|15700.3|15701.4|15699.4|18
1641901250000|2022-01-11 11:40:50|15701.5|15699.5|15704.3|15702.3|15704.3|15702.3|15701.5|15699.5|4
1641901260000|2022-01-11 11:41:00|15704.5|15702.5|15701.9|15699.9|15704.5|15702.5|15701.9|15699.9|4
1641901270000|2022-01-11 11:41:10|15702.3|15700.3|15703.1|15701.1|15703.1|15701.1|15702.3|15700.3|3
1641901280000|2022-01-11 11:41:20|15703|15701|15703|15701|15703|15701|15702.6|15700.6|1
1641901290000|2022-01-11 11:41:30|15703.1|15701.1|15703.5|15701.5|15703.5|15701.5|15702.3|15700.3|6
1641901300000|2022-01-11 11:41:40|15703.6|15701.6|15703.8|15701.8|15704.3|15702.3|15703.6|15701.6|13
1641901310000|2022-01-11 11:41:50|15703.6|15701.6|15702.3|15700.3|15703.6|15701.6|15702.3|15700.3|4
1641901320000|2022-01-11 11:42:00|15702.1|15700.1|15702.9|15700.9|15703.4|15701.4|15702.1|15700.1|11
1641901330000|2022-01-11 11:42:10|15702.8|15700.8|15703.5|15701.5|15703.9|15701.9|15702.8|15700.8|0
1641901340000|2022-01-11 11:42:20|15703.6|15701.6|15704.8|15702.8|15704.8|15702.8|15703.6|15701.6|4
1641901350000|2022-01-11 11:42:30|15704.6|15702.6|15703.5|15701.5|15705.3|15703.3|15703.5|15701.5|11
1641901360000|2022-01-11 11:42:40|15703.4|15701.4|15703.3|15701.3|15703.4|15701.4|15703|15701|7
1641901370000|2022-01-11 11:42:50|15703.4|15701.4|15704.4|15702.4|15704.4|15702.4|15703.1|15701.1|11
1641901380000|2022-01-11 11:43:00|15704.5|15702.5|15703.3|15701.3|15704.5|15702.5|15703|15701|13
1641901390000|2022-01-11 11:43:10|15703|15701|15703.6|15701.6|15703.9|15701.9|15703|15701|2
1641901400000|2022-01-11 11:43:20|15703.5|15701.5|15705.1|15703.1|15705.6|15703.6|15703.5|15701.5|4
1641901410000|2022-01-11 11:43:30|15705|15703|15703.6|15701.6|15705|15703|15703.4|15701.4|10
1641901420000|2022-01-11 11:43:40|15703.5|15701.5|15702.3|15700.3|15703.5|15701.5|15701.9|15699.9|14
1641901430000|2022-01-11 11:43:50|15702.4|15700.4|15702.5|15700.5|15702.6|15700.6|15702.3|15700.3|4
1641901440000|2022-01-11 11:44:00|15702.3|15700.3|15702.3|15700.3|15702.4|15700.4|15701.6|15699.6|3
1641901450000|2022-01-11 11:44:10|15702.1|15700.1|15702.5|15700.5|15702.5|15700.5|15701.3|15699.3|14
1641901460000|2022-01-11 11:44:20|15702.6|15700.6|15702.6|15700.6|15703.1|15701.1|15702.4|15700.4|1
1641901470000|2022-01-11 11:44:30|15702.5|15700.5|15703.4|15701.4|15703.8|15701.8|15702.5|15700.5|5
1641901480000|2022-01-11 11:44:40|15703.3|15701.3|15703.3|15701.3|15703.9|15701.9|15703.3|15701.3|6
1641901490000|2022-01-11 11:44:50|15703.4|15701.4|15705.5|15703.5|15705.5|15703.5|15702.8|15700.8|12
1641901500000|2022-01-11 11:45:00|15705.6|15703.6|15703.5|15701.5|15705.6|15703.6|15702.9|15700.9|25
1641901510000|2022-01-11 11:45:10|15703.6|15701.6|15702.6|15700.6|15703.8|15701.8|15702.5|15700.5|21
1641901520000|2022-01-11 11:45:20|15702.8|15700.8|15704.4|15702.4|15704.4|15702.4|15702.6|15700.6|7
1641901530000|2022-01-11 11:45:30|15704|15702|15705.5|15703.5|15705.9|15703.9|15703.9|15701.9|5
1641901540000|2022-01-11 11:45:40|15705.4|15703.4|15705.5|15703.5|15705.5|15703.5|15704.8|15702.8|7
1641901550000|2022-01-11 11:45:50|15705.4|15703.4|15706.1|15704.1|15706.1|15704.1|15705.4|15703.4|3
1641901560000|2022-01-11 11:46:00|15706.3|15704.3|15709.1|15707.1|15709.1|15707.1|15706.3|15704.3|75
1641901570000|2022-01-11 11:46:10|15709|15707|15709|15707|15710.3|15708.3|15708.9|15706.9|26
1641901580000|2022-01-11 11:46:20|15709.1|15707.1|15708.6|15706.6|15710|15708|15708|15706|13
1641901590000|2022-01-11 11:46:30|15708.5|15706.5|15707.6|15705.6|15709|15707|15707.6|15705.6|18
1641901600000|2022-01-11 11:46:40|15707.8|15705.8|15707.4|15705.4|15707.9|15705.9|15707.1|15705.1|3
1641901610000|2022-01-11 11:46:50|15707.3|15705.3|15706.8|15704.8|15707.6|15705.6|15706.1|15704.1|12
1641901620000|2022-01-11 11:47:00|15706.6|15704.6|15706.4|15704.4|15706.8|15704.8|15705.8|15703.8|10
1641901630000|2022-01-11 11:47:10|15706.1|15704.1|15705.8|15703.8|15706.1|15704.1|15705.4|15703.4|3
1641901640000|2022-01-11 11:47:20|15705.9|15703.9|15705.4|15703.4|15705.9|15703.9|15705|15703|6
1641901650000|2022-01-11 11:47:30|15705.5|15703.5|15705.9|15703.9|15705.9|15703.9|15705.4|15703.4|3
1641901660000|2022-01-11 11:47:40|15705.8|15703.8|15705.8|15703.8|15705.8|15703.8|15705.1|15703.1|6
1641901670000|2022-01-11 11:47:50|15705.9|15703.9|15705.3|15703.3|15705.9|15703.9|15704.8|15702.8|17
1641901680000|2022-01-11 11:48:00|15705.1|15703.1|15705.3|15703.3|15705.6|15703.6|15704.9|15702.9|5
1641901690000|2022-01-11 11:48:10|15705.1|15703.1|15703.5|15701.5|15705.1|15703.1|15703.5|15701.5|15
1641901700000|2022-01-11 11:48:20|15703.6|15701.6|15705.5|15703.5|15705.5|15703.5|15703.5|15701.5|27
1641901710000|2022-01-11 11:48:30|15705.4|15703.4|15706.3|15704.3|15706.3|15704.3|15704.3|15702.3|9
1641901720000|2022-01-11 11:48:40|15706.1|15704.1|15705|15703|15706.1|15704.1|15705|15703|9
1641901730000|2022-01-11 11:48:50|15705.1|15703.1|15704.3|15702.3|15705.3|15703.3|15704.3|15702.3|1
1641901740000|2022-01-11 11:49:00|15704.6|15702.6|15706|15704|15706.5|15704.5|15704.6|15702.6|4
1641901750000|2022-01-11 11:49:10|15705.9|15703.9|15706.5|15704.5|15706.5|15704.5|15705.5|15703.5|6
1641901760000|2022-01-11 11:49:20|15706.4|15704.4|15705.8|15703.8|15707.3|15705.3|15705.5|15703.5|16
1641901770000|2022-01-11 11:49:30|15705.6|15703.6|15705.5|15703.5|15706.1|15704.1|15705.4|15703.4|6
1641901780000|2022-01-11 11:49:40|15705.9|15703.9|15705.9|15703.9|15706.9|15704.9|15705.9|15703.9|7
1641901790000|2022-01-11 11:49:50|15706|15704|15706.1|15704.1|15707|15705|15706|15704|2
1641901800000|2022-01-11 11:50:00|15706.6|15704.6|15706.3|15704.3|15706.6|15704.6|15705|15703|12
1641901810000|2022-01-11 11:50:10|15706.4|15704.4|15708|15706|15708|15706|15705.6|15703.6|23
1641901820000|2022-01-11 11:50:20|15708.1|15706.1|15707.9|15705.9|15708.1|15706.1|15707.8|15705.8|4
1641901830000|2022-01-11 11:50:30|15707.8|15705.8|15707.3|15705.3|15707.9|15705.9|15707.3|15705.3|1
1641901840000|2022-01-11 11:50:40|15707.4|15705.4|15708.1|15706.1|15708.1|15706.1|15707.4|15705.4|8
1641901850000|2022-01-11 11:50:50|15708|15706|15706.1|15704.1|15708|15706|15705.3|15703.3|20
1641901860000|2022-01-11 11:51:00|15706|15704|15705.8|15703.8|15706.5|15704.5|15705.5|15703.5|2
1641901870000|2022-01-11 11:51:10|15705.9|15703.9|15705.4|15703.4|15706.1|15704.1|15705|15703|6
1641901880000|2022-01-11 11:51:20|15705.3|15703.3|15706|15704|15706.3|15704.3|15705.3|15703.3|3
1641901890000|2022-01-11 11:51:30|15706.1|15704.1|15706|15704|15706.3|15704.3|15705.5|15703.5|1
1641901900000|2022-01-11 11:51:40|15705.9|15703.9|15708.1|15706.1|15708.4|15706.4|15705.9|15703.9|7
1641901910000|2022-01-11 11:51:50|15708.3|15706.3|15710.1|15708.1|15710.1|15708.1|15707.6|15705.6|43
1641901920000|2022-01-11 11:52:00|15710|15708|15709.6|15707.6|15710.6|15708.6|15708.3|15706.3|19
1641901930000|2022-01-11 11:52:10|15709.5|15707.5|15711.6|15709.6|15712.4|15710.4|15709.5|15707.5|49
1641901940000|2022-01-11 11:52:20|15711.8|15709.8|15712.3|15710.3|15712.5|15710.5|15711.1|15709.1|11
1641901950000|2022-01-11 11:52:30|15712.1|15710.1|15712.1|15710.1|15712.9|15710.9|15711.5|15709.5|30
1641901960000|2022-01-11 11:52:40|15712|15710|15712.5|15710.5|15712.5|15710.5|15711.9|15709.9|9
1641901970000|2022-01-11 11:52:50|15712.6|15710.6|15715.6|15713.6|15716|15714|15712.6|15710.6|61
1641901980000|2022-01-11 11:53:00|15715.9|15713.9|15716.5|15714.5|15717.3|15715.3|15715.6|15713.6|60
1641901990000|2022-01-11 11:53:10|15716.6|15714.6|15717.3|15715.3|15717.3|15715.3|15716.5|15714.5|6
1641902000000|2022-01-11 11:53:20|15717.4|15715.4|15717.3|15715.3|15717.4|15715.4|15716.8|15714.8|14
1641902010000|2022-01-11 11:53:30|15718|15716|15718.3|15716.3|15718.3|15716.3|15717.5|15715.5|18
1641902020000|2022-01-11 11:53:40|15718.1|15716.1|15717.8|15715.8|15719.5|15717.5|15717.5|15715.5|33
1641902030000|2022-01-11 11:53:50|15717.6|15715.6|15718.8|15716.8|15718.9|15716.9|15717.5|15715.5|13
1641902040000|2022-01-11 11:54:00|15719.3|15717.3|15716.8|15714.8|15719.5|15717.5|15716.5|15714.5|31
1641902050000|2022-01-11 11:54:10|15716.9|15714.9|15715.6|15713.6|15717.3|15715.3|15715.3|15713.3|35
1641902060000|2022-01-11 11:54:20|15715.5|15713.5|15715.5|15713.5|15715.8|15713.8|15715.5|15713.5|2
1641902070000|2022-01-11 11:54:30|15715.6|15713.6|15715.5|15713.5|15716.1|15714.1|15715.5|15713.5|17
1641902080000|2022-01-11 11:54:40|15715.6|15713.6|15716.1|15714.1|15716.4|15714.4|15714.8|15712.8|18
1641902090000|2022-01-11 11:54:50|15716.3|15714.3|15716.8|15714.8|15717|15715|15716.1|15714.1|4
1641902100000|2022-01-11 11:55:00|15716.9|15714.9|15716.1|15714.1|15716.9|15714.9|15716.1|15714.1|8
1641902110000|2022-01-11 11:55:10|15715.9|15713.9|15713.3|15711.3|15715.9|15713.9|15713|15711|22
1641902120000|2022-01-11 11:55:20|15713.1|15711.1|15713.4|15711.4|15713.9|15711.9|15712.9|15710.9|7
1641902130000|2022-01-11 11:55:30|15713.5|15711.5|15713.3|15711.3|15714.3|15712.3|15713|15711|11
1641902140000|2022-01-11 11:55:40|15715.4|15713.4|15715.4|15713.4|15716.9|15714.9|15714.9|15712.9|33
1641902150000|2022-01-11 11:55:50|15715|15713|15715.3|15713.3|15715.9|15713.9|15714.5|15712.5|33
1641902160000|2022-01-11 11:56:00|15715|15713|15714.3|15712.3|15715|15713|15714.3|15712.3|3
1641902170000|2022-01-11 11:56:10|15714.1|15712.1|15712.3|15710.3|15714.1|15712.1|15712.1|15710.1|13
1641902180000|2022-01-11 11:56:20|15712.4|15710.4|15713|15711|15713|15711|15712.3|15710.3|5
1641902190000|2022-01-11 11:56:30|15713.1|15711.1|15713.6|15711.6|15714.1|15712.1|15713|15711|16
1641902200000|2022-01-11 11:56:40|15713.5|15711.5|15712.1|15710.1|15713.6|15711.6|15712.1|15710.1|9
1641902210000|2022-01-11 11:56:50|15710.6|15708.6|15708.8|15706.8|15710.9|15708.9|15708.8|15706.8|41
1641902220000|2022-01-11 11:57:00|15708.6|15706.6|15706.6|15704.6|15709.1|15707.1|15706.3|15704.3|25
1641902230000|2022-01-11 11:57:10|15706.4|15704.4|15702.8|15700.8|15707|15705|15702.8|15700.8|46
1641902240000|2022-01-11 11:57:20|15702.6|15700.6|15703|15701|15703.4|15701.4|15702.5|15700.5|21
1641902250000|2022-01-11 11:57:30|15703.1|15701.1|15704.4|15702.4|15704.4|15702.4|15702.6|15700.6|29
1641902260000|2022-01-11 11:57:40|15704.5|15702.5|15703|15701|15704.9|15702.9|15703|15701|27
1641902270000|2022-01-11 11:57:50|15703.1|15701.1|15701.6|15699.6|15703.5|15701.5|15700.9|15698.9|51
1641902280000|2022-01-11 11:58:00|15701.9|15699.9|15700.8|15698.8|15702.5|15700.5|15699.4|15697.4|39
1641902290000|2022-01-11 11:58:10|15700.5|15698.5|15700.3|15698.3|15701.6|15699.6|15699.5|15697.5|32
1641902300000|2022-01-11 11:58:20|15700.1|15698.1|15699.9|15697.9|15700.6|15698.6|15699.5|15697.5|14
1641902310000|2022-01-11 11:58:30|15699.8|15697.8|15697.4|15695.4|15699.8|15697.8|15697.4|15695.4|34
1641902320000|2022-01-11 11:58:40|15697.5|15695.5|15696.3|15694.3|15697.6|15695.6|15695.8|15693.8|60
1641902330000|2022-01-11 11:58:50|15696.4|15694.4|15695.5|15693.5|15696.6|15694.6|15695.5|15693.5|17
1641902340000|2022-01-11 11:59:00|15695.4|15693.4|15695.4|15693.4|15697.8|15695.8|15695.4|15693.4|65
1641902350000|2022-01-11 11:59:10|15695.3|15693.3|15694.4|15692.4|15695.3|15693.3|15693.3|15691.3|56
1641902360000|2022-01-11 11:59:20|15694.6|15692.6|15696.6|15694.6|15697.5|15695.5|15693.9|15691.9|42
1641902370000|2022-01-11 11:59:30|15695.9|15693.9|15696|15694|15696.5|15694.5|15695.3|15693.3|17
1641902380000|2022-01-11 11:59:40|15696.1|15694.1|15696.6|15694.6|15696.8|15694.8|15696.1|15694.1|6
1641902390000|2022-01-11 11:59:50|15696.5|15694.5|15689.9|15687.9|15696.8|15694.8|15689.6|15687.6|81
1641902400000|2022-01-11 12:00:00|15689.4|15687.4|15687.5|15685.5|15691.5|15689.5|15687.5|15685.5|113
1641902410000|2022-01-11 12:00:10|15687.3|15685.3|15691.6|15689.6|15693.5|15691.5|15687.1|15685.1|90
1641902420000|2022-01-11 12:00:20|15691.3|15689.3|15693.6|15691.6|15693.6|15691.6|15691.1|15689.1|20
1641902430000|2022-01-11 12:00:30|15693.8|15691.8|15696|15694|15697.6|15695.6|15693.8|15691.8|54
1641902440000|2022-01-11 12:00:40|15696.6|15694.6|15697.5|15695.5|15697.9|15695.9|15696|15694|8
1641902450000|2022-01-11 12:00:50|15697.4|15695.4|15699.4|15697.4|15700.3|15698.3|15697.4|15695.4|45
1641902460000|2022-01-11 12:01:00|15698.5|15696.5|15699|15697|15700.3|15698.3|15697.9|15695.9|42
1641902470000|2022-01-11 12:01:10|15698.9|15696.9|15698.1|15696.1|15699|15697|15697.8|15695.8|22
1641902480000|2022-01-11 12:01:20|15698.3|15696.3|15697.5|15695.5|15698.3|15696.3|15696.9|15694.9|10
1641902490000|2022-01-11 12:01:30|15697.6|15695.6|15694.4|15692.4|15697.6|15695.6|15693.9|15691.9|26
1641902500000|2022-01-11 12:01:40|15696.8|15694.8|15696.1|15694.1|15697.3|15695.3|15695.9|15693.9|15
1641902510000|2022-01-11 12:01:50|15696.6|15694.6|15697.6|15695.6|15697.6|15695.6|15696.3|15694.3|5
1641902520000|2022-01-11 12:02:00|15697.8|15695.8|15697.4|15695.4|15698.4|15696.4|15696.9|15694.9|8
1641902530000|2022-01-11 12:02:10|15697.3|15695.3|15696.9|15694.9|15697.6|15695.6|15693.5|15691.5|38
1641902540000|2022-01-11 12:02:20|15697|15695|15697.4|15695.4|15698.3|15696.3|15696.4|15694.4|15
1641902550000|2022-01-11 12:02:30|15697.3|15695.3|15696.8|15694.8|15697.5|15695.5|15696.3|15694.3|10
1641902560000|2022-01-11 12:02:40|15696.6|15694.6|15696.9|15694.9|15697.3|15695.3|15696.3|15694.3|22
1641902570000|2022-01-11 12:02:50|15696.8|15694.8|15694|15692|15696.8|15694.8|15693.5|15691.5|17
1641902580000|2022-01-11 12:03:00|15694.1|15692.1|15692.1|15690.1|15694.4|15692.4|15691.5|15689.5|26
1641902590000|2022-01-11 12:03:10|15692.3|15690.3|15692.5|15690.5|15693.3|15691.3|15691|15689|41
1641902600000|2022-01-11 12:03:20|15692|15690|15694.8|15692.8|15694.8|15692.8|15690.9|15688.9|28
1641902610000|2022-01-11 12:03:30|15694.6|15692.6|15694.4|15692.4|15695.8|15693.8|15694.3|15692.3|13
1641902620000|2022-01-11 12:03:40|15694.5|15692.5|15693.8|15691.8|15695.8|15693.8|15693.4|15691.4|17
1641902630000|2022-01-11 12:03:50|15693.9|15691.9|15693.3|15691.3|15694.5|15692.5|15692.6|15690.6|13
1641902640000|2022-01-11 12:04:00|15693|15691|15691.1|15689.1|15693.9|15691.9|15690.9|15688.9|25
1641902650000|2022-01-11 12:04:10|15690.9|15688.9|15690.8|15688.8|15691.3|15689.3|15689.4|15687.4|36
1641902660000|2022-01-11 12:04:20|15690.6|15688.6|15693.5|15691.5|15693.6|15691.6|15690.5|15688.5|21
1641902670000|2022-01-11 12:04:30|15693.3|15691.3|15693.1|15691.1|15694.9|15692.9|15693.1|15691.1|58
1641902680000|2022-01-11 12:04:40|15693|15691|15693.6|15691.6|15694.5|15692.5|15692.3|15690.3|19
1641902690000|2022-01-11 12:04:50|15694.5|15692.5|15694.3|15692.3|15695.1|15693.1|15694.1|15692.1|15
1641902700000|2022-01-11 12:05:00|15695|15693|15694.1|15692.1|15695.4|15693.4|15693.4|15691.4|20
1641902710000|2022-01-11 12:05:10|15694.3|15692.3|15694.8|15692.8|15695.5|15693.5|15694.1|15692.1|8
1641902720000|2022-01-11 12:05:20|15695.1|15693.1|15695.5|15693.5|15695.5|15693.5|15694.9|15692.9|7
1641902730000|2022-01-11 12:05:30|15695.6|15693.6|15696.3|15694.3|15697.9|15695.9|15695.6|15693.6|39
1641902740000|2022-01-11 12:05:40|15696.4|15694.4|15696.6|15694.6|15696.9|15694.9|15695.5|15693.5|20
1641902750000|2022-01-11 12:05:50|15696.8|15694.8|15697.3|15695.3|15698|15696|15696.6|15694.6|7
1641902760000|2022-01-11 12:06:00|15697.1|15695.1|15696.8|15694.8|15697.3|15695.3|15696.3|15694.3|7
1641902770000|2022-01-11 12:06:10|15696.9|15694.9|15700.1|15698.1|15700.1|15698.1|15696.9|15694.9|23
1641902780000|2022-01-11 12:06:20|15700.3|15698.3|15701.9|15699.9|15702.5|15700.5|15699.8|15697.8|20
1641902790000|2022-01-11 12:06:30|15701.5|15699.5|15703.1|15701.1|15703.1|15701.1|15700.5|15698.5|32
1641902800000|2022-01-11 12:06:40|15703|15701|15704.4|15702.4|15704.4|15702.4|15702.4|15700.4|19
1641902810000|2022-01-11 12:06:50|15704.3|15702.3|15704.5|15702.5|15704.8|15702.8|15703.8|15701.8|42
1641902820000|2022-01-11 12:07:00|15704.8|15702.8|15705.3|15703.3|15706.5|15704.5|15704.8|15702.8|47
1641902830000|2022-01-11 12:07:10|15705.6|15703.6|15701.6|15699.6|15705.8|15703.8|15701.6|15699.6|30
1641902840000|2022-01-11 12:07:20|15701.4|15699.4|15702.9|15700.9|15703|15701|15700.9|15698.9|36
1641902850000|2022-01-11 12:07:30|15703|15701|15704.6|15702.6|15705.8|15703.8|15702.5|15700.5|73
1641902860000|2022-01-11 12:07:40|15704.9|15702.9|15705.8|15703.8|15706|15704|15704.9|15702.9|40
1641902870000|2022-01-11 12:07:50|15705.6|15703.6|15706.5|15704.5|15706.5|15704.5|15704.8|15702.8|30
1641902880000|2022-01-11 12:08:00|15706.6|15704.6|15699.4|15697.4|15706.6|15704.6|15699.3|15697.3|62
1641902890000|2022-01-11 12:08:10|15699.5|15697.5|15701|15699|15701.3|15699.3|15699.4|15697.4|14
1641902900000|2022-01-11 12:08:20|15701.1|15699.1|15699.5|15697.5|15701.3|15699.3|15699.1|15697.1|36
1641902910000|2022-01-11 12:08:30|15699.6|15697.6|15702.9|15700.9|15703|15701|15699.6|15697.6|12
1641902920000|2022-01-11 12:08:40|15703|15701|15703.3|15701.3|15704|15702|15701.9|15699.9|20
1641902930000|2022-01-11 12:08:50|15703.1|15701.1|15702.8|15700.8|15703.8|15701.8|15702|15700|6
1641902940000|2022-01-11 12:09:00|15702.6|15700.6|15704.3|15702.3|15705|15703|15702.1|15700.1|22
1641902950000|2022-01-11 12:09:10|15704.4|15702.4|15704|15702|15704.5|15702.5|15703.1|15701.1|9
1641902960000|2022-01-11 12:09:20|15704.1|15702.1|15703.8|15701.8|15704.1|15702.1|15703.6|15701.6|3
1641902970000|2022-01-11 12:09:30|15703.6|15701.6|15701.3|15699.3|15703.6|15701.6|15701|15699|13
1641902980000|2022-01-11 12:09:40|15701.1|15699.1|15702.8|15700.8|15703|15701|15701|15699|7
1641902990000|2022-01-11 12:09:50|15702.9|15700.9|15701.9|15699.9|15705|15703|15701.9|15699.9|10
1641903000000|2022-01-11 12:10:00|15701.8|15699.8|15699|15697|15701.8|15699.8|15699|15697|20
1641903010000|2022-01-11 12:10:10|15698.9|15696.9|15698.1|15696.1|15699|15697|15698.1|15696.1|11
1641903020000|2022-01-11 12:10:20|15698.3|15696.3|15697.9|15695.9|15698.6|15696.6|15697.9|15695.9|4
1641903030000|2022-01-11 12:10:30|15697.8|15695.8|15694.1|15692.1|15697.8|15695.8|15693.3|15691.3|46
1641903040000|2022-01-11 12:10:40|15694|15692|15693.9|15691.9|15694.4|15692.4|15693.5|15691.5|9
1641903050000|2022-01-11 12:10:50|15693.8|15691.8|15692.4|15690.4|15693.9|15691.9|15690.6|15688.6|67
1641903060000|2022-01-11 12:11:00|15692.8|15690.8|15696.8|15694.8|15696.9|15694.9|15692.3|15690.3|40
1641903070000|2022-01-11 12:11:10|15696.6|15694.6|15695.1|15693.1|15697.6|15695.6|15695|15693|27
1641903080000|2022-01-11 12:11:20|15695.3|15693.3|15693.9|15691.9|15695.8|15693.8|15693.8|15691.8|31
1641903090000|2022-01-11 12:11:30|15694|15692|15697.4|15695.4|15698.1|15696.1|15693.8|15691.8|32
1641903100000|2022-01-11 12:11:40|15696.8|15694.8|15698|15696|15698.3|15696.3|15696.5|15694.5|16
1641903110000|2022-01-11 12:11:50|15698.1|15696.1|15697.3|15695.3|15698.3|15696.3|15696.5|15694.5|2
1641903120000|2022-01-11 12:12:00|15697.4|15695.4|15697.6|15695.6|15698|15696|15697.3|15695.3|4
1641903130000|2022-01-11 12:12:10|15697.9|15695.9|15700.6|15698.6|15700.6|15698.6|15697.9|15695.9|34
1641903140000|2022-01-11 12:12:20|15700.1|15698.1|15699.3|15697.3|15700.1|15698.1|15699|15697|11
1641903150000|2022-01-11 12:12:30|15699.4|15697.4|15703.9|15701.9|15703.9|15701.9|15699.4|15697.4|31
1641903160000|2022-01-11 12:12:40|15704.1|15702.1|15704.3|15702.3|15705|15703|15704|15702|28
1641903170000|2022-01-11 12:12:50|15704.5|15702.5|15704.5|15702.5|15705.4|15703.4|15704.3|15702.3|15
1641903180000|2022-01-11 12:13:00|15704.4|15702.4|15704.5|15702.5|15704.9|15702.9|15702.5|15700.5|69
1641903190000|2022-01-11 12:13:10|15704.3|15702.3|15702.4|15700.4|15705.3|15703.3|15702.1|15700.1|49
1641903200000|2022-01-11 12:13:20|15702.5|15700.5|15705.3|15703.3|15706|15704|15702.1|15700.1|57
1641903210000|2022-01-11 12:13:30|15706.1|15704.1|15707.8|15705.8|15710.1|15708.1|15706.1|15704.1|133
1641903220000|2022-01-11 12:13:40|15708|15706|15708.9|15706.9|15709|15707|15706|15704|50
1641903230000|2022-01-11 12:13:50|15708.8|15706.8|15707|15705|15708.8|15706.8|15706.6|15704.6|1
1641903240000|2022-01-11 12:14:00|15706.8|15704.8|15705.4|15703.4|15707.1|15705.1|15704.5|15702.5|25
1641903250000|2022-01-11 12:14:10|15705.6|15703.6|15707.1|15705.1|15707.1|15705.1|15705.4|15703.4|9
1641903260000|2022-01-11 12:14:20|15707.6|15705.6|15706.9|15704.9|15708.5|15706.5|15706.1|15704.1|50
1641903270000|2022-01-11 12:14:30|15705.4|15703.4|15705.1|15703.1|15706.3|15704.3|15704.3|15702.3|26
1641903280000|2022-01-11 12:14:40|15705|15703|15704.4|15702.4|15705.1|15703.1|15703.3|15701.3|9
1641903290000|2022-01-11 12:14:50|15704.6|15702.6|15702.6|15700.6|15704.6|15702.6|15702.6|15700.6|26
1641903300000|2022-01-11 12:15:00|15702.5|15700.5|15703.8|15701.8|15704|15702|15702.5|15700.5|17
1641903310000|2022-01-11 12:15:10|15703.6|15701.6|15704.1|15702.1|15704.8|15702.8|15703.4|15701.4|19
1641903320000|2022-01-11 12:15:20|15704.3|15702.3|15703.8|15701.8|15704.4|15702.4|15703.8|15701.8|3
1641903330000|2022-01-11 12:15:30|15702.4|15700.4|15700.8|15698.8|15702.4|15700.4|15700.6|15698.6|17
1641903340000|2022-01-11 12:15:40|15701|15699|15700.1|15698.1|15701.3|15699.3|15700|15698|31
1641903350000|2022-01-11 12:15:50|15700.4|15698.4|15700.6|15698.6|15700.9|15698.9|15699.9|15697.9|26
1641903360000|2022-01-11 12:16:00|15700.1|15698.1|15699.9|15697.9|15701.1|15699.1|15699.8|15697.8|9
1641903370000|2022-01-11 12:16:10|15699.6|15697.6|15698.4|15696.4|15699.6|15697.6|15698.3|15696.3|21
1641903380000|2022-01-11 12:16:20|15698.6|15696.6|15699.5|15697.5|15699.6|15697.6|15698.6|15696.6|5
1641903390000|2022-01-11 12:16:30|15699.4|15697.4|15700.8|15698.8|15700.9|15698.9|15698.9|15696.9|29
1641903400000|2022-01-11 12:16:40|15701|15699|15700.4|15698.4|15701.4|15699.4|15699.1|15697.1|19
1641903410000|2022-01-11 12:16:50|15700.9|15698.9|15703|15701|15703|15701|15700.8|15698.8|11
1641903420000|2022-01-11 12:17:00|15703.1|15701.1|15702.1|15700.1|15703.1|15701.1|15702|15700|9
1641903430000|2022-01-11 12:17:10|15701.9|15699.9|15701.6|15699.6|15701.9|15699.9|15700.9|15698.9|9
1641903440000|2022-01-11 12:17:20|15701.5|15699.5|15702.4|15700.4|15702.9|15700.9|15701.3|15699.3|7
1641903450000|2022-01-11 12:17:30|15702.1|15700.1|15702.6|15700.6|15702.6|15700.6|15701.8|15699.8|4
1641903460000|2022-01-11 12:17:40|15702.8|15700.8|15703.3|15701.3|15703.4|15701.4|15702.8|15700.8|11
1641903470000|2022-01-11 12:17:50|15703|15701|15703.9|15701.9|15704.4|15702.4|15702.8|15700.8|21
1641903480000|2022-01-11 12:18:00|15703.8|15701.8|15704.3|15702.3|15705|15703|15703.3|15701.3|12
1641903490000|2022-01-11 12:18:10|15704.4|15702.4|15705.3|15703.3|15705.6|15703.6|15704.3|15702.3|23
1641903500000|2022-01-11 12:18:20|15704.9|15702.9|15704.5|15702.5|15705.4|15703.4|15703.6|15701.6|13
1641903510000|2022-01-11 12:18:30|15704.1|15702.1|15700.6|15698.6|15704.3|15702.3|15699.4|15697.4|29
1641903520000|2022-01-11 12:18:40|15700.5|15698.5|15700.3|15698.3|15701.1|15699.1|15699.4|15697.4|7
1641903530000|2022-01-11 12:18:50|15700.1|15698.1|15698.8|15696.8|15700.9|15698.9|15697.5|15695.5|80
1641903540000|2022-01-11 12:19:00|15698.9|15696.9|15696.8|15694.8|15699.5|15697.5|15696.4|15694.4|17
1641903550000|2022-01-11 12:19:10|15696.6|15694.6|15697.6|15695.6|15698|15696|15696.3|15694.3|13
1641903560000|2022-01-11 12:19:20|15697.8|15695.8|15696|15694|15697.8|15695.8|15695.9|15693.9|21
1641903570000|2022-01-11 12:19:30|15694.8|15692.8|15696.6|15694.6|15697|15695|15694.8|15692.8|21
1641903580000|2022-01-11 12:19:40|15696.8|15694.8|15697|15695|15698|15696|15696.6|15694.6|6
1641903590000|2022-01-11 12:19:50|15697.1|15695.1|15696.9|15694.9|15697.1|15695.1|15695.6|15693.6|8
1641903600000|2022-01-11 12:20:00|15697.4|15695.4|15700.3|15698.3|15701.3|15699.3|15697.4|15695.4|29
1641903610000|2022-01-11 12:20:10|15700.6|15698.6|15702.5|15700.5|15702.6|15700.6|15700.5|15698.5|12
1641903620000|2022-01-11 12:20:20|15702.6|15700.6|15703.5|15701.5|15703.8|15701.8|15702.3|15700.3|22
1641903630000|2022-01-11 12:20:30|15703.8|15701.8|15703.3|15701.3|15704|15702|15702.3|15700.3|10
1641903640000|2022-01-11 12:20:40|15703.1|15701.1|15702.3|15700.3|15703.1|15701.1|15702.3|15700.3|7
1641903650000|2022-01-11 12:20:50|15703.4|15701.4|15705.5|15703.5|15705.5|15703.5|15703.4|15701.4|25
1641903660000|2022-01-11 12:21:00|15705.3|15703.3|15703.8|15701.8|15705.4|15703.4|15703.8|15701.8|49
1641903670000|2022-01-11 12:21:10|15703.6|15701.6|15704.3|15702.3|15704.8|15702.8|15702.1|15700.1|10
1641903680000|2022-01-11 12:21:20|15704.4|15702.4|15704.8|15702.8|15705.5|15703.5|15704.4|15702.4|12
1641903690000|2022-01-11 12:21:30|15704.9|15702.9|15705.8|15703.8|15706.6|15704.6|15704.4|15702.4|16
1641903700000|2022-01-11 12:21:40|15705.6|15703.6|15706.6|15704.6|15706.6|15704.6|15705|15703|16
1641903710000|2022-01-11 12:21:50|15707.3|15705.3|15707.3|15705.3|15708.3|15706.3|15707.1|15705.1|25
1641903720000|2022-01-11 12:22:00|15707.1|15705.1|15705.1|15703.1|15707.1|15705.1|15705.1|15703.1|11
1641903730000|2022-01-11 12:22:10|15704.3|15702.3|15705|15703|15705.1|15703.1|15702.8|15700.8|16
1641903740000|2022-01-11 12:22:20|15704.9|15702.9|15703.5|15701.5|15705.1|15703.1|15703.1|15701.1|21
1641903750000|2022-01-11 12:22:30|15703.6|15701.6|15703.4|15701.4|15703.6|15701.6|15702.9|15700.9|12
1641903760000|2022-01-11 12:22:40|15703.5|15701.5|15702.3|15700.3|15703.5|15701.5|15702.3|15700.3|3
1641903770000|2022-01-11 12:22:50|15702.1|15700.1|15702.3|15700.3|15702.8|15700.8|15701.3|15699.3|10
1641903780000|2022-01-11 12:23:00|15702.4|15700.4|15701.4|15699.4|15703.5|15701.5|15700.4|15698.4|26
1641903790000|2022-01-11 12:23:10|15701.6|15699.6|15700.9|15698.9|15701.8|15699.8|15700.5|15698.5|10
1641903800000|2022-01-11 12:23:20|15700.8|15698.8|15702.5|15700.5|15702.8|15700.8|15700.6|15698.6|3
1641903810000|2022-01-11 12:23:30|15702.6|15700.6|15702.6|15700.6|15702.8|15700.8|15702.5|15700.5|4
1641903820000|2022-01-11 12:23:40|15702.4|15700.4|15703|15701|15703.6|15701.6|15700.3|15698.3|21
1641903830000|2022-01-11 12:23:50|15703.1|15701.1|15703.3|15701.3|15703.4|15701.4|15702.4|15700.4|9
1641903840000|2022-01-11 12:24:00|15703.4|15701.4|15706.4|15704.4|15706.4|15704.4|15703.4|15701.4|37
1641903850000|2022-01-11 12:24:10|15706.5|15704.5|15704.4|15702.4|15706.5|15704.5|15704.4|15702.4|19
1641903860000|2022-01-11 12:24:20|15704|15702|15705|15703|15705|15703|15703|15701|19
1641903870000|2022-01-11 12:24:30|15705.1|15703.1|15704.4|15702.4|15705.9|15703.9|15704.4|15702.4|9
1641903880000|2022-01-11 12:24:40|15703.9|15701.9|15704|15702|15705.5|15703.5|15703.9|15701.9|12
1641903890000|2022-01-11 12:24:50|15703.9|15701.9|15704.9|15702.9|15704.9|15702.9|15703.5|15701.5|9
1641903900000|2022-01-11 12:25:00|15705|15703|15704.5|15702.5|15706.3|15704.3|15704.4|15702.4|24
1641903910000|2022-01-11 12:25:10|15704.6|15702.6|15704.5|15702.5|15704.6|15702.6|15704.4|15702.4|3
1641903920000|2022-01-11 12:25:20|15705|15703|15703.4|15701.4|15705.1|15703.1|15703.4|15701.4|17
1641903930000|2022-01-11 12:25:30|15703.9|15701.9|15702|15700|15703.9|15701.9|15701.9|15699.9|13
1641903940000|2022-01-11 12:25:40|15701.8|15699.8|15700.4|15698.4|15701.8|15699.8|15700.4|15698.4|16
1641903950000|2022-01-11 12:25:50|15700.3|15698.3|15700.3|15698.3|15700.8|15698.8|15699.9|15697.9|13
1641903960000|2022-01-11 12:26:00|15700.4|15698.4|15700.9|15698.9|15701.3|15699.3|15699.8|15697.8|12
1641903970000|2022-01-11 12:26:10|15700.5|15698.5|15700.5|15698.5|15701.3|15699.3|15700.3|15698.3|16
1641903980000|2022-01-11 12:26:20|15700.4|15698.4|15700.4|15698.4|15701|15699|15700.4|15698.4|7
1641903990000|2022-01-11 12:26:30|15700.5|15698.5|15700.8|15698.8|15701|15699|15700.5|15698.5|2
1641904000000|2022-01-11 12:26:40|15700.9|15698.9|15699.5|15697.5|15701.3|15699.3|15699.5|15697.5|4
1641904010000|2022-01-11 12:26:50|15699.3|15697.3|15700.5|15698.5|15700.5|15698.5|15698.5|15696.5|19
1641904020000|2022-01-11 12:27:00|15699.6|15697.6|15698.9|15696.9|15699.9|15697.9|15698.6|15696.6|7
1641904030000|2022-01-11 12:27:10|15698.8|15696.8|15699.5|15697.5|15700|15698|15698.8|15696.8|5
1641904040000|2022-01-11 12:27:20|15699.6|15697.6|15701.6|15699.6|15702.5|15700.5|15699.6|15697.6|11
1641904050000|2022-01-11 12:27:30|15701.4|15699.4|15700.9|15698.9|15701.4|15699.4|15700|15698|4
1641904060000|2022-01-11 12:27:40|15700.5|15698.5|15700.6|15698.6|15701.5|15699.5|15700.5|15698.5|12
1641904070000|2022-01-11 12:27:50|15700.5|15698.5|15700|15698|15701.5|15699.5|15699.5|15697.5|17
1641904080000|2022-01-11 12:28:00|15699.9|15697.9|15700.9|15698.9|15700.9|15698.9|15698.8|15696.8|16
1641904090000|2022-01-11 12:28:10|15700.1|15698.1|15700.4|15698.4|15700.9|15698.9|15698.8|15696.8|52
1641904100000|2022-01-11 12:28:20|15700.5|15698.5|15701|15699|15702.9|15700.9|15700.5|15698.5|12
1641904110000|2022-01-11 12:28:30|15701.5|15699.5|15701.3|15699.3|15701.8|15699.8|15701|15699|4
1641904120000|2022-01-11 12:28:40|15701.1|15699.1|15700.5|15698.5|15701.3|15699.3|15700.3|15698.3|1
1641904130000|2022-01-11 12:28:50|15699.8|15697.8|15701.1|15699.1|15701.3|15699.3|15699.6|15697.6|11
1641904140000|2022-01-11 12:29:00|15701.3|15699.3|15701.5|15699.5|15701.5|15699.5|15700.9|15698.9|5
1641904150000|2022-01-11 12:29:10|15701.1|15699.1|15702.9|15700.9|15703|15701|15700.8|15698.8|19
1641904160000|2022-01-11 12:29:20|15702.8|15700.8|15702.3|15700.3|15702.8|15700.8|15702.3|15700.3|3
1641904170000|2022-01-11 12:29:30|15702.4|15700.4|15703.6|15701.6|15703.8|15701.8|15702.3|15700.3|14
1641904180000|2022-01-11 12:29:40|15704|15702|15704.4|15702.4|15704.6|15702.6|15703.4|15701.4|20
1641904190000|2022-01-11 12:29:50|15704.5|15702.5|15704.4|15702.4|15704.9|15702.9|15704|15702|5
1641904200000|2022-01-11 12:30:00|15704.3|15702.3|15704.8|15702.8|15705.1|15703.1|15704.3|15702.3|7
1641904210000|2022-01-11 12:30:10|15704.9|15702.9|15703|15701|15706.1|15704.1|15703|15701|37
1641904220000|2022-01-11 12:30:20|15702.4|15700.4|15703.9|15701.9|15703.9|15701.9|15702.4|15700.4|11
1641904230000|2022-01-11 12:30:30|15704.1|15702.1|15703.9|15701.9|15704.9|15702.9|15703.9|15701.9|11
1641904240000|2022-01-11 12:30:40|15704|15702|15702.8|15700.8|15704.8|15702.8|15702.4|15700.4|17
1641904250000|2022-01-11 12:30:50|15702.6|15700.6|15701.9|15699.9|15702.6|15700.6|15701.9|15699.9|7
1641904260000|2022-01-11 12:31:00|15702|15700|15700.6|15698.6|15702|15700|15700.5|15698.5|21
1641904270000|2022-01-11 12:31:10|15701|15699|15699.6|15697.6|15701.9|15699.9|15699.6|15697.6|40
1641904280000|2022-01-11 12:31:20|15699.5|15697.5|15699.9|15697.9|15699.9|15697.9|15699|15697|48
1641904290000|2022-01-11 12:31:30|15699.4|15697.4|15699.4|15697.4|15699.6|15697.6|15698.9|15696.9|12
1641904300000|2022-01-11 12:31:40|15699.3|15697.3|15701.3|15699.3|15701.3|15699.3|15699|15697|5
1641904310000|2022-01-11 12:31:50|15701.1|15699.1|15701|15699|15701.4|15699.4|15700.8|15698.8|1
1641904320000|2022-01-11 12:32:00|15700.9|15698.9|15701.4|15699.4|15701.5|15699.5|15700.8|15698.8|16
1641904330000|2022-01-11 12:32:10|15701.3|15699.3|15698.5|15696.5|15701.3|15699.3|15698.5|15696.5|11
1641904340000|2022-01-11 12:32:20|15698.4|15696.4|15700.5|15698.5|15701.4|15699.4|15697.5|15695.5|47
1641904350000|2022-01-11 12:32:30|15700.3|15698.3|15702.3|15700.3|15702.3|15700.3|15700|15698|33
1641904360000|2022-01-11 12:32:40|15702.4|15700.4|15703|15701|15703.8|15701.8|15702.3|15700.3|16
1641904370000|2022-01-11 12:32:50|15702.9|15700.9|15702.8|15700.8|15703|15701|15702.3|15700.3|10
1641904380000|2022-01-11 12:33:00|15702.6|15700.6|15698.5|15696.5|15702.6|15700.6|15698|15696|33
1641904390000|2022-01-11 12:33:10|15698.6|15696.6|15699.1|15697.1|15699.1|15697.1|15698.5|15696.5|1
1641904400000|2022-01-11 12:33:20|15699.3|15697.3|15695.9|15693.9|15699.6|15697.6|15695.6|15693.6|38
1641904410000|2022-01-11 12:33:30|15696|15694|15693.3|15691.3|15696.1|15694.1|15692.3|15690.3|91
1641904420000|2022-01-11 12:33:40|15693.1|15691.1|15696.8|15694.8|15697|15695|15693|15691|26
1641904430000|2022-01-11 12:33:50|15696.6|15694.6|15695.4|15693.4|15696.6|15694.6|15695|15693|14
1641904440000|2022-01-11 12:34:00|15695.9|15693.9|15698.5|15696.5|15698.6|15696.6|15695.3|15693.3|25
1641904450000|2022-01-11 12:34:10|15698.4|15696.4|15699|15697|15700.1|15698.1|15697.6|15695.6|15
1641904460000|2022-01-11 12:34:20|15699.1|15697.1|15698.6|15696.6|15699.3|15697.3|15698.3|15696.3|8
1641904470000|2022-01-11 12:34:30|15698.8|15696.8|15699|15697|15700.1|15698.1|15698.6|15696.6|11
1641904480000|2022-01-11 12:34:40|15697.5|15695.5|15695.6|15693.6|15698.4|15696.4|15695.6|15693.6|66
1641904490000|2022-01-11 12:34:50|15695.8|15693.8|15696.1|15694.1|15696.5|15694.5|15695.8|15693.8|13
1641904500000|2022-01-11 12:35:00|15696.8|15694.8|15698|15696|15698|15696|15695.6|15693.6|53
1641904510000|2022-01-11 12:35:10|15698.1|15696.1|15697.3|15695.3|15698.1|15696.1|15697|15695|20
1641904520000|2022-01-11 12:35:20|15697.4|15695.4|15698.1|15696.1|15699.4|15697.4|15697.4|15695.4|54
1641904530000|2022-01-11 12:35:30|15697.9|15695.9|15697.6|15695.6|15699.3|15697.3|15696.4|15694.4|9
1641904540000|2022-01-11 12:35:40|15697.5|15695.5|15698.3|15696.3|15698.3|15696.3|15697.3|15695.3|24
1641904550000|2022-01-11 12:35:50|15698.1|15696.1|15697.1|15695.1|15698.1|15696.1|15697.1|15695.1|2
1641904560000|2022-01-11 12:36:00|15696.8|15694.8|15696.5|15694.5|15696.8|15694.8|15695.6|15693.6|17
1641904570000|2022-01-11 12:36:10|15696.6|15694.6|15696.6|15694.6|15696.9|15694.9|15696.5|15694.5|2
1641904580000|2022-01-11 12:36:20|15696.5|15694.5|15696.4|15694.4|15697.1|15695.1|15696.4|15694.4|2
1641904590000|2022-01-11 12:36:30|15696.5|15694.5|15698|15696|15698.3|15696.3|15696.5|15694.5|10
1641904600000|2022-01-11 12:36:40|15697.9|15695.9|15698.6|15696.6|15699|15697|15697.9|15695.9|8
1641904610000|2022-01-11 12:36:50|15698.3|15696.3|15697.1|15695.1|15698.6|15696.6|15697.1|15695.1|9
1641904620000|2022-01-11 12:37:00|15696.4|15694.4|15696.8|15694.8|15696.9|15694.9|15695.8|15693.8|9
1641904630000|2022-01-11 12:37:10|15696.6|15694.6|15697.9|15695.9|15698.4|15696.4|15695.8|15693.8|9
1641904640000|2022-01-11 12:37:20|15698|15696|15697.3|15695.3|15698.1|15696.1|15697.1|15695.1|3
1641904650000|2022-01-11 12:37:30|15697.4|15695.4|15698.4|15696.4|15698.6|15696.6|15696.9|15694.9|5
1641904660000|2022-01-11 12:37:40|15698.3|15696.3|15700.5|15698.5|15700.8|15698.8|15697.9|15695.9|72
1641904670000|2022-01-11 12:37:50|15700.4|15698.4|15699.3|15697.3|15700.8|15698.8|15699|15697|6
1641904680000|2022-01-11 12:38:00|15699.1|15697.1|15700|15698|15701|15699|15699.1|15697.1|12
1641904690000|2022-01-11 12:38:10|15699.9|15697.9|15697.9|15695.9|15699.9|15697.9|15697.9|15695.9|7
1641904700000|2022-01-11 12:38:20|15697.8|15695.8|15696.4|15694.4|15698|15696|15696.4|15694.4|19
1641904710000|2022-01-11 12:38:30|15696.3|15694.3|15692.8|15690.8|15696.5|15694.5|15692.8|15690.8|114
1641904720000|2022-01-11 12:38:40|15692.5|15690.5|15693|15691|15693|15691|15692.3|15690.3|42
1641904730000|2022-01-11 12:38:50|15693.1|15691.1|15694.3|15692.3|15695.3|15693.3|15693|15691|18
1641904740000|2022-01-11 12:39:00|15694|15692|15695.1|15693.1|15695.5|15693.5|15694|15692|4
1641904750000|2022-01-11 12:39:10|15695|15693|15696|15694|15696.4|15694.4|15695|15693|9
1641904760000|2022-01-11 12:39:20|15696.1|15694.1|15695.4|15693.4|15696.3|15694.3|15695.4|15693.4|5
1641904770000|2022-01-11 12:39:30|15695.5|15693.5|15694.8|15692.8|15696.3|15694.3|15694.8|15692.8|8
1641904780000|2022-01-11 12:39:40|15694.5|15692.5|15695.5|15693.5|15695.8|15693.8|15694.5|15692.5|1
1641904790000|2022-01-11 12:39:50|15695.4|15693.4|15696.5|15694.5|15696.6|15694.6|15695.3|15693.3|3
1641904800000|2022-01-11 12:40:00|15696.1|15694.1|15696.9|15694.9|15697|15695|15695.4|15693.4|7
1641904810000|2022-01-11 12:40:10|15696.5|15694.5|15695.1|15693.1|15696.5|15694.5|15694.5|15692.5|9
1641904820000|2022-01-11 12:40:20|15695|15693|15696.1|15694.1|15696.3|15694.3|15694.6|15692.6|4
1641904830000|2022-01-11 12:40:30|15696.3|15694.3|15695.1|15693.1|15696.3|15694.3|15695|15693|3
1641904840000|2022-01-11 12:40:40|15695.5|15693.5|15697.1|15695.1|15697.5|15695.5|15695.5|15693.5|14
1641904850000|2022-01-11 12:40:50|15697.3|15695.3|15696.3|15694.3|15697.5|15695.5|15696.3|15694.3|3
1641904860000|2022-01-11 12:41:00|15696.4|15694.4|15696.1|15694.1|15696.4|15694.4|15695.4|15693.4|4
1641904870000|2022-01-11 12:41:10|15696|15694|15697.9|15695.9|15698|15696|15695.6|15693.6|20
1641904880000|2022-01-11 12:41:20|15697.3|15695.3|15695.8|15693.8|15697.5|15695.5|15695.8|15693.8|8
1641904890000|2022-01-11 12:41:30|15695.6|15693.6|15697.8|15695.8|15697.8|15695.8|15695.3|15693.3|12
1641904900000|2022-01-11 12:41:40|15697.9|15695.9|15697.8|15695.8|15698.1|15696.1|15697.6|15695.6|3
1641904910000|2022-01-11 12:41:50|15697.6|15695.6|15698.5|15696.5|15698.8|15696.8|15697.5|15695.5|8
1641904920000|2022-01-11 12:42:00|15698.4|15696.4|15698.4|15696.4|15698.5|15696.5|15698|15696|2
1641904930000|2022-01-11 12:42:10|15698.6|15696.6|15698|15696|15698.6|15696.6|15697.9|15695.9|21
1641904940000|2022-01-11 12:42:20|15698.3|15696.3|15698.8|15696.8|15698.8|15696.8|15698.3|15696.3|2
1641904950000|2022-01-11 12:42:30|15698.6|15696.6|15698.6|15696.6|15699.3|15697.3|15698.5|15696.5|5
1641904960000|2022-01-11 12:42:40|15698.5|15696.5|15699|15697|15699.1|15697.1|15698.4|15696.4|1
1641904970000|2022-01-11 12:42:50|15698.9|15696.9|15698.5|15696.5|15699.1|15697.1|15698|15696|3
1641904980000|2022-01-11 12:43:00|15698.4|15696.4|15698|15696|15698.4|15696.4|15698|15696|4
1641904990000|2022-01-11 12:43:10|15698.1|15696.1|15698.1|15696.1|15698.1|15696.1|15697.3|15695.3|9
1641905000000|2022-01-11 12:43:20|15697.5|15695.5|15697.9|15695.9|15697.9|15695.9|15697.5|15695.5|5
1641905010000|2022-01-11 12:43:30|15697.8|15695.8|15699|15697|15699.1|15697.1|15696.8|15694.8|10
1641905020000|2022-01-11 12:43:40|15699.1|15697.1|15699.5|15697.5|15699.8|15697.8|15699.1|15697.1|6
1641905030000|2022-01-11 12:43:50|15699.4|15697.4|15697.5|15695.5|15699.6|15697.6|15697.3|15695.3|11
1641905040000|2022-01-11 12:44:00|15697.4|15695.4|15696.6|15694.6|15698.1|15696.1|15696.5|15694.5|23
1641905050000|2022-01-11 12:44:10|15696.8|15694.8|15696.4|15694.4|15696.9|15694.9|15695.9|15693.9|3
1641905060000|2022-01-11 12:44:20|15696.5|15694.5|15695.5|15693.5|15696.8|15694.8|15695.5|15693.5|4
1641905070000|2022-01-11 12:44:30|15695.8|15693.8|15695.3|15693.3|15695.8|15693.8|15694.5|15692.5|8
1641905080000|2022-01-11 12:44:40|15695|15693|15694.6|15692.6|15695.3|15693.3|15694.3|15692.3|15
1641905090000|2022-01-11 12:44:50|15694.4|15692.4|15694.5|15692.5|15695|15693|15694|15692|10
1641905100000|2022-01-11 12:45:00|15694.4|15692.4|15695|15693|15695.8|15693.8|15694.4|15692.4|17
1641905110000|2022-01-11 12:45:10|15695.1|15693.1|15693.3|15691.3|15695.3|15693.3|15693.3|15691.3|5
1641905120000|2022-01-11 12:45:20|15693.1|15691.1|15692.6|15690.6|15693.4|15691.4|15692.1|15690.1|11
1641905130000|2022-01-11 12:45:30|15692.8|15690.8|15694.3|15692.3|15694.4|15692.4|15692.8|15690.8|9
1641905140000|2022-01-11 12:45:40|15694.1|15692.1|15694.4|15692.4|15695|15693|15693.9|15691.9|6
1641905150000|2022-01-11 12:45:50|15694.5|15692.5|15694.5|15692.5|15695.3|15693.3|15694.1|15692.1|5
1641905160000|2022-01-11 12:46:00|15694.4|15692.4|15694.1|15692.1|15694.5|15692.5|15693.9|15691.9|4
1641905170000|2022-01-11 12:46:10|15694|15692|15692.8|15690.8|15694.3|15692.3|15692.8|15690.8|12
1641905180000|2022-01-11 12:46:20|15692.5|15690.5|15689.3|15687.3|15693.1|15691.1|15689.3|15687.3|84
1641905190000|2022-01-11 12:46:30|15689.4|15687.4|15688.8|15686.8|15690.5|15688.5|15688.8|15686.8|35
1641905200000|2022-01-11 12:46:40|15688.5|15686.5|15685.4|15683.4|15688.5|15686.5|15683.9|15681.9|129
1641905210000|2022-01-11 12:46:50|15685.1|15683.1|15681|15679|15685.8|15683.8|15680.4|15678.4|194
1641905220000|2022-01-11 12:47:00|15680.8|15678.8|15681.9|15679.9|15682.3|15680.3|15680.4|15678.4|64
1641905230000|2022-01-11 12:47:10|15681.8|15679.8|15680.8|15678.8|15682.3|15680.3|15678.8|15676.8|66
1641905240000|2022-01-11 12:47:20|15679.8|15677.8|15680.8|15678.8|15683.3|15681.3|15679.6|15677.6|75
1641905250000|2022-01-11 12:47:30|15680.9|15678.9|15680.1|15678.1|15681.6|15679.6|15679.6|15677.6|29
1641905260000|2022-01-11 12:47:40|15680.3|15678.3|15680.1|15678.1|15680.6|15678.6|15679.6|15677.6|27
1641905270000|2022-01-11 12:47:50|15680.3|15678.3|15679.8|15677.8|15680.9|15678.9|15679.5|15677.5|35
1641905280000|2022-01-11 12:48:00|15679.3|15677.3|15680.4|15678.4|15681|15679|15679.3|15677.3|29
1641905290000|2022-01-11 12:48:10|15680.5|15678.5|15681|15679|15681.5|15679.5|15680.5|15678.5|22
1641905300000|2022-01-11 12:48:20|15681.5|15679.5|15680.3|15678.3|15681.8|15679.8|15680|15678|31
1641905310000|2022-01-11 12:48:30|15680.4|15678.4|15677.8|15675.8|15680.5|15678.5|15677.8|15675.8|31
1641905320000|2022-01-11 12:48:40|15678|15676|15677|15675|15678.8|15676.8|15675.8|15673.8|73
1641905330000|2022-01-11 12:48:50|15677.1|15675.1|15677.5|15675.5|15678.1|15676.1|15676.4|15674.4|83
1641905340000|2022-01-11 12:49:00|15677.6|15675.6|15681.5|15679.5|15681.9|15679.9|15677.6|15675.6|40
1641905350000|2022-01-11 12:49:10|15681.3|15679.3|15681.8|15679.8|15682.4|15680.4|15680.9|15678.9|21
1641905360000|2022-01-11 12:49:20|15682|15680|15681.3|15679.3|15682.4|15680.4|15681.1|15679.1|26
1641905370000|2022-01-11 12:49:30|15681.4|15679.4|15683.3|15681.3|15683.3|15681.3|15681.4|15679.4|41
1641905380000|2022-01-11 12:49:40|15682.8|15680.8|15682.5|15680.5|15683.1|15681.1|15682.4|15680.4|15
1641905390000|2022-01-11 12:49:50|15682.6|15680.6|15681.1|15679.1|15682.8|15680.8|15681.1|15679.1|14
1641905400000|2022-01-11 12:50:00|15681.3|15679.3|15681.3|15679.3|15682.3|15680.3|15681.3|15679.3|16
1641905410000|2022-01-11 12:50:10|15681.4|15679.4|15680.8|15678.8|15681.6|15679.6|15680.5|15678.5|25
1641905420000|2022-01-11 12:50:20|15680.9|15678.9|15682|15680|15682.4|15680.4|15680.6|15678.6|9
1641905430000|2022-01-11 12:50:30|15682.1|15680.1|15682.3|15680.3|15683.3|15681.3|15682|15680|11
1641905440000|2022-01-11 12:50:40|15682.5|15680.5|15685.6|15683.6|15685.6|15683.6|15682.1|15680.1|35
1641905450000|2022-01-11 12:50:50|15685.8|15683.8|15687|15685|15687|15685|15685.8|15683.8|38
1641905460000|2022-01-11 12:51:00|15687.1|15685.1|15687.3|15685.3|15688|15686|15686.6|15684.6|41
1641905470000|2022-01-11 12:51:10|15687.5|15685.5|15687|15685|15687.5|15685.5|15686.1|15684.1|48
1641905480000|2022-01-11 12:51:20|15686.8|15684.8|15689.3|15687.3|15689.6|15687.6|15686.8|15684.8|34
1641905490000|2022-01-11 12:51:30|15689.4|15687.4|15687.3|15685.3|15689.4|15687.4|15687.1|15685.1|21
1641905500000|2022-01-11 12:51:40|15687.5|15685.5|15688.1|15686.1|15688.3|15686.3|15687.3|15685.3|4
1641905510000|2022-01-11 12:51:50|15688.3|15686.3|15687.3|15685.3|15688.3|15686.3|15687|15685|8
1641905520000|2022-01-11 12:52:00|15687.1|15685.1|15689|15687|15689.1|15687.1|15687|15685|11
1641905530000|2022-01-11 12:52:10|15688.9|15686.9|15688.8|15686.8|15689|15687|15688.3|15686.3|11
1641905540000|2022-01-11 12:52:20|15688.6|15686.6|15686.1|15684.1|15689|15687|15686.1|15684.1|11
1641905550000|2022-01-11 12:52:30|15686.4|15684.4|15686|15684|15686.5|15684.5|15684.8|15682.8|18
1641905560000|2022-01-11 12:52:40|15686.1|15684.1|15686|15684|15686.8|15684.8|15686|15684|7
1641905570000|2022-01-11 12:52:50|15685.9|15683.9|15684|15682|15685.9|15683.9|15683.8|15681.8|15
1641905580000|2022-01-11 12:53:00|15684.4|15682.4|15684.4|15682.4|15685|15683|15683.3|15681.3|34
1641905590000|2022-01-11 12:53:10|15684.5|15682.5|15683.4|15681.4|15684.9|15682.9|15683.4|15681.4|21
1641905600000|2022-01-11 12:53:20|15683.1|15681.1|15684.9|15682.9|15685|15683|15683.1|15681.1|2
1641905610000|2022-01-11 12:53:30|15685.3|15683.3|15686.1|15684.1|15686.1|15684.1|15684.8|15682.8|11
1641905620000|2022-01-11 12:53:40|15686.4|15684.4|15682.3|15680.3|15686.5|15684.5|15682.3|15680.3|60
1641905630000|2022-01-11 12:53:50|15682.4|15680.4|15679.8|15677.8|15682.4|15680.4|15679.8|15677.8|35
1641905640000|2022-01-11 12:54:00|15680|15678|15679.6|15677.6|15680.8|15678.8|15678.6|15676.6|55
1641905650000|2022-01-11 12:54:10|15679.3|15677.3|15677.9|15675.9|15679.6|15677.6|15677.3|15675.3|59
1641905660000|2022-01-11 12:54:20|15678|15676|15680.5|15678.5|15682.4|15680.4|15675.9|15673.9|81
1641905670000|2022-01-11 12:54:30|15680.6|15678.6|15679.5|15677.5|15681|15679|15679.3|15677.3|35
1641905680000|2022-01-11 12:54:40|15679.8|15677.8|15675.4|15673.4|15679.8|15677.8|15675.4|15673.4|45
1641905690000|2022-01-11 12:54:50|15675.3|15673.3|15676|15674|15677.3|15675.3|15675.1|15673.1|40
1641905700000|2022-01-11 12:55:00|15675.8|15673.8|15674.5|15672.5|15675.8|15673.8|15671.6|15669.6|351
1641905710000|2022-01-11 12:55:10|15674.6|15672.6|15674.6|15672.6|15675.1|15673.1|15673.6|15671.6|30
1641905720000|2022-01-11 12:55:20|15674.9|15672.9|15678.8|15676.8|15679|15677|15674.9|15672.9|33
1641905730000|2022-01-11 12:55:30|15678.5|15676.5|15680|15678|15680|15678|15678|15676|14
1641905740000|2022-01-11 12:55:40|15680.1|15678.1|15679.4|15677.4|15681.1|15679.1|15678.9|15676.9|28
1641905750000|2022-01-11 12:55:50|15679.9|15677.9|15677.8|15675.8|15680|15678|15677.6|15675.6|13
1641905760000|2022-01-11 12:56:00|15678.1|15676.1|15677.9|15675.9|15679|15677|15677.1|15675.1|34
1641905770000|2022-01-11 12:56:10|15677.8|15675.8|15678|15676|15678.1|15676.1|15677.6|15675.6|10
1641905780000|2022-01-11 12:56:20|15678.1|15676.1|15679.9|15677.9|15679.9|15677.9|15677.9|15675.9|17
1641905790000|2022-01-11 12:56:30|15680|15678|15679|15677|15680.1|15678.1|15678.9|15676.9|12
1641905800000|2022-01-11 12:56:40|15678.6|15676.6|15674|15672|15678.6|15676.6|15673.9|15671.9|32
1641905810000|2022-01-11 12:56:50|15673.9|15671.9|15675.1|15673.1|15675.6|15673.6|15673.9|15671.9|26
1641905820000|2022-01-11 12:57:00|15676.3|15674.3|15676.8|15674.8|15676.9|15674.9|15676.1|15674.1|44
1641905830000|2022-01-11 12:57:10|15676.9|15674.9|15673.3|15671.3|15676.9|15674.9|15673|15671|35
1641905840000|2022-01-11 12:57:20|15673.1|15671.1|15669.5|15667.5|15673.3|15671.3|15669.1|15667.1|67
1641905850000|2022-01-11 12:57:30|15669.6|15667.6|15667.4|15665.4|15670|15668|15667.1|15665.1|102
1641905860000|2022-01-11 12:57:40|15667.1|15665.1|15665.5|15663.5|15667.3|15665.3|15665.3|15663.3|89
1641905870000|2022-01-11 12:57:50|15666|15664|15669.3|15667.3|15669.8|15667.8|15665.3|15663.3|136
1641905880000|2022-01-11 12:58:00|15669|15667|15668.3|15666.3|15669.5|15667.5|15666|15664|114
1641905890000|2022-01-11 12:58:10|15668.4|15666.4|15665.3|15663.3|15668.6|15666.6|15664.9|15662.9|59
1641905900000|2022-01-11 12:58:20|15665.4|15663.4|15661.5|15659.5|15665.6|15663.6|15661.5|15659.5|110
1641905910000|2022-01-11 12:58:30|15662.3|15660.3|15660.3|15658.3|15663.4|15661.4|15659.8|15657.8|54
1641905920000|2022-01-11 12:58:40|15660.1|15658.1|15662.8|15660.8|15663|15661|15659.3|15657.3|78
1641905930000|2022-01-11 12:58:50|15662.6|15660.6|15661.8|15659.8|15663|15661|15661.8|15659.8|44
1641905940000|2022-01-11 12:59:00|15662|15660|15662.8|15660.8|15663.3|15661.3|15661.8|15659.8|43
1641905950000|2022-01-11 12:59:10|15662.3|15660.3|15663.5|15661.5|15663.8|15661.8|15662.3|15660.3|31
1641905960000|2022-01-11 12:59:20|15663.6|15661.6|15659.3|15657.3|15663.6|15661.6|15659.3|15657.3|29
1641905970000|2022-01-11 12:59:30|15659.5|15657.5|15662.1|15660.1|15662.1|15660.1|15659.3|15657.3|35
1641905980000|2022-01-11 12:59:40|15662.4|15660.4|15657.9|15655.9|15662.8|15660.8|15656.8|15654.8|81
1641905990000|2022-01-11 12:59:50|15658|15656|15661.3|15659.3|15661.3|15659.3|15658|15656|51
1641906000000|2022-01-11 13:00:00|15661.8|15659.8|15661.6|15659.6|15663.5|15661.5|15660.3|15658.3|94
1641906010000|2022-01-11 13:00:10|15661|15659|15659.3|15657.3|15661.4|15659.4|15659|15657|33
1641906020000|2022-01-11 13:00:20|15659.4|15657.4|15660.4|15658.4|15662|15660|15659.3|15657.3|24
1641906030000|2022-01-11 13:00:30|15660.3|15658.3|15653.5|15651.5|15660.5|15658.5|15652.3|15650.3|165
1641906040000|2022-01-11 13:00:40|15653.3|15651.3|15657|15655|15657|15655|15652|15650|93
1641906050000|2022-01-11 13:00:50|15657.6|15655.6|15658.1|15656.1|15658.5|15656.5|15657|15655|36
1641906060000|2022-01-11 13:01:00|15658.5|15656.5|15661.3|15659.3|15661.6|15659.6|15658.5|15656.5|53
1641906070000|2022-01-11 13:01:10|15661|15659|15660.8|15658.8|15662.1|15660.1|15660.4|15658.4|39
1641906080000|2022-01-11 13:01:20|15660.6|15658.6|15660.5|15658.5|15661.3|15659.3|15659.1|15657.1|29
1641906090000|2022-01-11 13:01:30|15660.6|15658.6|15663.9|15661.9|15663.9|15661.9|15660.3|15658.3|79
1641906100000|2022-01-11 13:01:40|15664.1|15662.1|15661.8|15659.8|15664.1|15662.1|15660.9|15658.9|42
1641906110000|2022-01-11 13:01:50|15661.9|15659.9|15663.5|15661.5|15663.8|15661.8|15661.9|15659.9|22
1641906120000|2022-01-11 13:02:00|15663.6|15661.6|15664|15662|15664.1|15662.1|15662.6|15660.6|36
1641906130000|2022-01-11 13:02:10|15664.4|15662.4|15665.8|15663.8|15666.1|15664.1|15664|15662|50
1641906140000|2022-01-11 13:02:20|15665.6|15663.6|15666.3|15664.3|15667|15665|15665.3|15663.3|38
1641906150000|2022-01-11 13:02:30|15666.5|15664.5|15666.5|15664.5|15667.6|15665.6|15666.1|15664.1|92
1641906160000|2022-01-11 13:02:40|15666.6|15664.6|15665.1|15663.1|15667.5|15665.5|15664.5|15662.5|68
1641906170000|2022-01-11 13:02:50|15665.3|15663.3|15665.9|15663.9|15665.9|15663.9|15664.4|15662.4|34
1641906180000|2022-01-11 13:03:00|15665.8|15663.8|15669.4|15667.4|15669.4|15667.4|15665.5|15663.5|55
1641906190000|2022-01-11 13:03:10|15669.6|15667.6|15670.4|15668.4|15670.5|15668.5|15668.8|15666.8|66
1641906200000|2022-01-11 13:03:20|15670.5|15668.5|15670.3|15668.3|15671.3|15669.3|15669.8|15667.8|33
1641906210000|2022-01-11 13:03:30|15670.4|15668.4|15670.3|15668.3|15670.9|15668.9|15669.4|15667.4|24
1641906220000|2022-01-11 13:03:40|15670.1|15668.1|15668.3|15666.3|15670.8|15668.8|15668.3|15666.3|15
1641906230000|2022-01-11 13:03:50|15668.8|15666.8|15670.8|15668.8|15671.4|15669.4|15668.5|15666.5|31
1641906240000|2022-01-11 13:04:00|15671|15669|15673.5|15671.5|15673.6|15671.6|15670|15668|89
1641906250000|2022-01-11 13:04:10|15673.4|15671.4|15677.8|15675.8|15677.9|15675.9|15673.4|15671.4|124
1641906260000|2022-01-11 13:04:20|15678|15676|15678.5|15676.5|15679.8|15677.8|15676.5|15674.5|103
1641906270000|2022-01-11 13:04:30|15678.4|15676.4|15680.1|15678.1|15681.6|15679.6|15678.4|15676.4|119
1641906280000|2022-01-11 13:04:40|15679.8|15677.8|15676|15674|15679.8|15677.8|15675.8|15673.8|51
1641906290000|2022-01-11 13:04:50|15675.5|15673.5|15674.8|15672.8|15676.3|15674.3|15674.5|15672.5|40
1641906300000|2022-01-11 13:05:00|15675|15673|15676.1|15674.1|15676.5|15674.5|15674.1|15672.1|40
1641906310000|2022-01-11 13:05:10|15676|15674|15678|15676|15678.1|15676.1|15675.3|15673.3|46
1641906320000|2022-01-11 13:05:20|15678.1|15676.1|15675.3|15673.3|15678.3|15676.3|15675.3|15673.3|15
1641906330000|2022-01-11 13:05:30|15675.8|15673.8|15674.3|15672.3|15676|15674|15673.5|15671.5|70
1641906340000|2022-01-11 13:05:40|15674.1|15672.1|15676.8|15674.8|15676.8|15674.8|15674.1|15672.1|26
1641906350000|2022-01-11 13:05:50|15676.9|15674.9|15675|15673|15676.9|15674.9|15675|15673|13
1641906360000|2022-01-11 13:06:00|15674.5|15672.5|15680.3|15678.3|15680.8|15678.8|15674.1|15672.1|108
1641906370000|2022-01-11 13:06:10|15680.4|15678.4|15679.8|15677.8|15681.5|15679.5|15679.3|15677.3|42
1641906380000|2022-01-11 13:06:20|15679.9|15677.9|15683|15681|15683.1|15681.1|15679.5|15677.5|75
1641906390000|2022-01-11 13:06:30|15682.8|15680.8|15681.1|15679.1|15683.1|15681.1|15680.9|15678.9|23
1641906400000|2022-01-11 13:06:40|15681|15679|15682.1|15680.1|15682.3|15680.3|15680.5|15678.5|22
1641906410000|2022-01-11 13:06:50|15682|15680|15681.8|15679.8|15683.1|15681.1|15681.1|15679.1|16
1641906420000|2022-01-11 13:07:00|15681.5|15679.5|15682.5|15680.5|15682.5|15680.5|15681.1|15679.1|17
1641906430000|2022-01-11 13:07:10|15682.6|15680.6|15682.5|15680.5|15683.1|15681.1|15682|15680|14
1641906440000|2022-01-11 13:07:20|15682.8|15680.8|15683|15681|15683.6|15681.6|15682.5|15680.5|42
1641906450000|2022-01-11 13:07:30|15683.3|15681.3|15681.1|15679.1|15683.3|15681.3|15681.1|15679.1|37
1641906460000|2022-01-11 13:07:40|15681|15679|15680.4|15678.4|15681.5|15679.5|15680.4|15678.4|12
1641906470000|2022-01-11 13:07:50|15680.3|15678.3|15680.3|15678.3|15680.6|15678.6|15679.3|15677.3|41
1641906480000|2022-01-11 13:08:00|15680.4|15678.4|15682|15680|15682.8|15680.8|15680|15678|18
1641906490000|2022-01-11 13:08:10|15681.9|15679.9|15682|15680|15683.5|15681.5|15681.3|15679.3|8
1641906500000|2022-01-11 13:08:20|15681.9|15679.9|15682.8|15680.8|15682.8|15680.8|15681.9|15679.9|0
1641906510000|2022-01-11 13:08:30|15683.6|15681.6|15684.8|15682.8|15684.8|15682.8|15683.4|15681.4|37
1641906520000|2022-01-11 13:08:40|15684.4|15682.4|15684.3|15682.3|15685.4|15683.4|15683.5|15681.5|50
1641906530000|2022-01-11 13:08:50|15684.1|15682.1|15683.6|15681.6|15684.5|15682.5|15683.5|15681.5|11
1641906540000|2022-01-11 13:09:00|15683.8|15681.8|15685.3|15683.3|15685.4|15683.4|15682.5|15680.5|17
1641906550000|2022-01-11 13:09:10|15685.5|15683.5|15683|15681|15686|15684|15682.4|15680.4|50
1641906560000|2022-01-11 13:09:20|15683.3|15681.3|15683|15681|15683.3|15681.3|15681.8|15679.8|26
1641906570000|2022-01-11 13:09:30|15682.6|15680.6|15682.3|15680.3|15683.4|15681.4|15682.3|15680.3|15
1641906580000|2022-01-11 13:09:40|15682.8|15680.8|15681.1|15679.1|15682.8|15680.8|15680.4|15678.4|41
1641906590000|2022-01-11 13:09:50|15681|15679|15680.3|15678.3|15681.3|15679.3|15679.3|15677.3|65
1641906600000|2022-01-11 13:10:00|15680.1|15678.1|15679.3|15677.3|15680.5|15678.5|15678.5|15676.5|54
1641906610000|2022-01-11 13:10:10|15679|15677|15677.9|15675.9|15679.3|15677.3|15677.8|15675.8|25
1641906620000|2022-01-11 13:10:20|15677.8|15675.8|15678.3|15676.3|15679.1|15677.1|15677.8|15675.8|35
1641906630000|2022-01-11 13:10:30|15678.4|15676.4|15678.4|15676.4|15678.6|15676.6|15677.3|15675.3|21
1641906640000|2022-01-11 13:10:40|15678.5|15676.5|15678.1|15676.1|15679.6|15677.6|15678.1|15676.1|16
1641906650000|2022-01-11 13:10:50|15678.3|15676.3|15681|15679|15681.8|15679.8|15678.1|15676.1|20
1641906660000|2022-01-11 13:11:00|15680.5|15678.5|15678|15676|15680.5|15678.5|15677.9|15675.9|18
1641906670000|2022-01-11 13:11:10|15677.8|15675.8|15671.3|15669.3|15678|15676|15671|15669|102
1641906680000|2022-01-11 13:11:20|15671.1|15669.1|15671.5|15669.5|15671.5|15669.5|15669.3|15667.3|44
1641906690000|2022-01-11 13:11:30|15671.3|15669.3|15673.1|15671.1|15673.1|15671.1|15670.6|15668.6|24
1641906700000|2022-01-11 13:11:40|15673|15671|15675.3|15673.3|15676.6|15674.6|15673|15671|59
1641906710000|2022-01-11 13:11:50|15675.1|15673.1|15674.9|15672.9|15676.3|15674.3|15674.4|15672.4|26
1641906720000|2022-01-11 13:12:00|15674.6|15672.6|15676.3|15674.3|15677|15675|15674.6|15672.6|47
1641906730000|2022-01-11 13:12:10|15676.1|15674.1|15674.5|15672.5|15676.1|15674.1|15674.1|15672.1|26
1641906740000|2022-01-11 13:12:20|15674.4|15672.4|15677|15675|15679.5|15677.5|15674.1|15672.1|39
1641906750000|2022-01-11 13:12:30|15676.9|15674.9|15676.9|15674.9|15677.9|15675.9|15676.6|15674.6|10
1641906760000|2022-01-11 13:12:40|15677|15675|15677.4|15675.4|15677.4|15675.4|15676.8|15674.8|4
1641906770000|2022-01-11 13:12:50|15677.5|15675.5|15676.5|15674.5|15677.9|15675.9|15676.1|15674.1|11
1641906780000|2022-01-11 13:13:00|15675.9|15673.9|15676.8|15674.8|15676.9|15674.9|15675.8|15673.8|9
1641906790000|2022-01-11 13:13:10|15676.9|15674.9|15674.5|15672.5|15677.6|15675.6|15673.9|15671.9|15
1641906800000|2022-01-11 13:13:20|15674.4|15672.4|15674.3|15672.3|15675|15673|15673.9|15671.9|9
1641906810000|2022-01-11 13:13:30|15674.1|15672.1|15676.5|15674.5|15676.6|15674.6|15674|15672|27
1641906820000|2022-01-11 13:13:40|15677.1|15675.1|15675.5|15673.5|15677.3|15675.3|15675|15673|19
1641906830000|2022-01-11 13:13:50|15675.3|15673.3|15674.3|15672.3|15675.3|15673.3|15674|15672|2
1641906840000|2022-01-11 13:14:00|15674.4|15672.4|15674.3|15672.3|15676.3|15674.3|15674.1|15672.1|3
1641906850000|2022-01-11 13:14:10|15674.4|15672.4|15671.8|15669.8|15674.8|15672.8|15671.8|15669.8|25
1641906860000|2022-01-11 13:14:20|15671.9|15669.9|15670.9|15668.9|15672.5|15670.5|15670.8|15668.8|16
1641906870000|2022-01-11 13:14:30|15671.3|15669.3|15672|15670|15672.1|15670.1|15670.6|15668.6|15
1641906880000|2022-01-11 13:14:40|15672.3|15670.3|15673|15671|15673|15671|15672|15670|14
1641906890000|2022-01-11 13:14:50|15673.1|15671.1|15675|15673|15675.1|15673.1|15672.5|15670.5|30
1641906900000|2022-01-11 13:15:00|15675.3|15673.3|15677|15675|15677|15675|15674.9|15672.9|23
1641906910000|2022-01-11 13:15:10|15677.1|15675.1|15679|15677|15679|15677|15677|15675|53
1641906920000|2022-01-11 13:15:20|15678.9|15676.9|15677.5|15675.5|15678.9|15676.9|15677|15675|16
1641906930000|2022-01-11 13:15:30|15677.8|15675.8|15677.8|15675.8|15678.8|15676.8|15677.6|15675.6|22
1641906940000|2022-01-11 13:15:40|15678|15676|15679.1|15677.1|15679.5|15677.5|15677.6|15675.6|14
1641906950000|2022-01-11 13:15:50|15679.3|15677.3|15679|15677|15679.3|15677.3|15679|15677|5
1641906960000|2022-01-11 13:16:00|15678.8|15676.8|15677.5|15675.5|15679.3|15677.3|15677.4|15675.4|17
1641906970000|2022-01-11 13:16:10|15677.6|15675.6|15677.9|15675.9|15679.1|15677.1|15677.5|15675.5|10
1641906980000|2022-01-11 13:16:20|15678|15676|15677.3|15675.3|15678.6|15676.6|15677.3|15675.3|4
1641906990000|2022-01-11 13:16:30|15677.1|15675.1|15676.1|15674.1|15677.1|15675.1|15676|15674|8
1641907000000|2022-01-11 13:16:40|15676|15674|15678|15676|15678|15676|15676|15674|12
1641907010000|2022-01-11 13:16:50|15678.1|15676.1|15677.8|15675.8|15678.3|15676.3|15677|15675|8
1641907020000|2022-01-11 13:17:00|15677.9|15675.9|15677.3|15675.3|15678|15676|15677.3|15675.3|7
1641907030000|2022-01-11 13:17:10|15677.4|15675.4|15676|15674|15677.5|15675.5|15676|15674|10
1641907040000|2022-01-11 13:17:20|15676.1|15674.1|15678|15676|15678|15676|15674.8|15672.8|16
1641907050000|2022-01-11 13:17:30|15678.1|15676.1|15678.5|15676.5|15680.5|15678.5|15678.1|15676.1|26
1641907060000|2022-01-11 13:17:40|15678.6|15676.6|15677.5|15675.5|15678.6|15676.6|15677|15675|2
1641907070000|2022-01-11 13:17:50|15677.8|15675.8|15675.9|15673.9|15677.8|15675.8|15675.9|15673.9|6
1641907080000|2022-01-11 13:18:00|15676|15674|15678.1|15676.1|15678.8|15676.8|15676|15674|44
1641907090000|2022-01-11 13:18:10|15678.3|15676.3|15678.5|15676.5|15679.1|15677.1|15678|15676|20
1641907100000|2022-01-11 13:18:20|15678.6|15676.6|15678.5|15676.5|15678.9|15676.9|15678.5|15676.5|9
1641907110000|2022-01-11 13:18:30|15678.6|15676.6|15678.8|15676.8|15678.9|15676.9|15678.4|15676.4|6
1641907120000|2022-01-11 13:18:40|15678.6|15676.6|15678.6|15676.6|15679.6|15677.6|15678.5|15676.5|14
1641907130000|2022-01-11 13:18:50|15678.8|15676.8|15678.8|15676.8|15678.8|15676.8|15678.6|15676.6|2
1641907140000|2022-01-11 13:19:00|15678.6|15676.6|15677.3|15675.3|15679.3|15677.3|15676.9|15674.9|19
1641907150000|2022-01-11 13:19:10|15677.4|15675.4|15676.5|15674.5|15677.4|15675.4|15676.4|15674.4|21
1641907160000|2022-01-11 13:19:20|15676.8|15674.8|15677.3|15675.3|15677.3|15675.3|15676.6|15674.6|7
1641907170000|2022-01-11 13:19:30|15677.4|15675.4|15675.3|15673.3|15677.4|15675.4|15675.3|15673.3|13
1641907180000|2022-01-11 13:19:40|15675|15673|15674.8|15672.8|15675.8|15673.8|15674.4|15672.4|8
1641907190000|2022-01-11 13:19:50|15674.5|15672.5|15678|15676|15678.1|15676.1|15674.3|15672.3|23
1641907200000|2022-01-11 13:20:00|15677.9|15675.9|15675.8|15673.8|15678.1|15676.1|15675.5|15673.5|18
1641907210000|2022-01-11 13:20:10|15675.9|15673.9|15676.5|15674.5|15677.1|15675.1|15675.9|15673.9|8
1641907220000|2022-01-11 13:20:20|15676.4|15674.4|15676.5|15674.5|15677|15675|15675.8|15673.8|34
1641907230000|2022-01-11 13:20:30|15676.4|15674.4|15676.5|15674.5|15676.6|15674.6|15676|15674|0
1641907240000|2022-01-11 13:20:40|15676.6|15674.6|15674.8|15672.8|15676.8|15674.8|15674.3|15672.3|10
1641907250000|2022-01-11 13:20:50|15674.9|15672.9|15675.6|15673.6|15675.6|15673.6|15674.6|15672.6|3
1641907260000|2022-01-11 13:21:00|15675.5|15673.5|15671.6|15669.6|15675.5|15673.5|15671|15669|129
1641907270000|2022-01-11 13:21:10|15671.8|15669.8|15668.9|15666.9|15672|15670|15668.8|15666.8|59
1641907280000|2022-01-11 13:21:20|15669.1|15667.1|15669|15667|15670.4|15668.4|15669|15667|23
1641907290000|2022-01-11 13:21:30|15669.1|15667.1|15668.3|15666.3|15670.3|15668.3|15668.1|15666.1|42
1641907300000|2022-01-11 13:21:40|15668.5|15666.5|15669.4|15667.4|15669.4|15667.4|15666.5|15664.5|39
1641907310000|2022-01-11 13:21:50|15669.8|15667.8|15670.8|15668.8|15672|15670|15669.8|15667.8|34
1641907320000|2022-01-11 13:22:00|15670.5|15668.5|15671.3|15669.3|15672.3|15670.3|15670|15668|24
1641907330000|2022-01-11 13:22:10|15671.4|15669.4|15668|15666|15672.5|15670.5|15668|15666|25
1641907340000|2022-01-11 13:22:20|15668.1|15666.1|15666|15664|15668.4|15666.4|15666|15664|44
1641907350000|2022-01-11 13:22:30|15666.1|15664.1|15666.3|15664.3|15666.9|15664.9|15665.6|15663.6|27
1641907360000|2022-01-11 13:22:40|15666.5|15664.5|15667|15665|15667.5|15665.5|15665.6|15663.6|20
1641907370000|2022-01-11 13:22:50|15666.9|15664.9|15667.5|15665.5|15667.6|15665.6|15666.9|15664.9|22
1641907380000|2022-01-11 13:23:00|15667.4|15665.4|15667.8|15665.8|15668.1|15666.1|15666.3|15664.3|17
1641907390000|2022-01-11 13:23:10|15667.6|15665.6|15668.5|15666.5|15669.1|15667.1|15667.3|15665.3|18
1641907400000|2022-01-11 13:23:20|15668.6|15666.6|15668.4|15666.4|15668.6|15666.6|15667.8|15665.8|13
1641907410000|2022-01-11 13:23:30|15668.5|15666.5|15668.9|15666.9|15668.9|15666.9|15668|15666|6
1641907420000|2022-01-11 13:23:40|15668.8|15666.8|15668.8|15666.8|15670.5|15668.5|15667.8|15665.8|17
1641907430000|2022-01-11 13:23:50|15668.6|15666.6|15667.9|15665.9|15668.9|15666.9|15667.5|15665.5|10
1641907440000|2022-01-11 13:24:00|15668|15666|15668|15666|15669.1|15667.1|15666.8|15664.8|44
1641907450000|2022-01-11 13:24:10|15667.9|15665.9|15668.3|15666.3|15668.6|15666.6|15666.8|15664.8|26
1641907460000|2022-01-11 13:24:20|15667.3|15665.3|15669.6|15667.6|15669.6|15667.6|15667.3|15665.3|6
1641907470000|2022-01-11 13:24:30|15669|15667|15668|15666|15669.5|15667.5|15667.3|15665.3|9
1641907480000|2022-01-11 13:24:40|15667.9|15665.9|15668.3|15666.3|15668.4|15666.4|15667.4|15665.4|4
1641907490000|2022-01-11 13:24:50|15668.4|15666.4|15669|15667|15669|15667|15667.9|15665.9|9
1641907500000|2022-01-11 13:25:00|15669.5|15667.5|15671|15669|15671.5|15669.5|15669.5|15667.5|16
1641907510000|2022-01-11 13:25:10|15670.9|15668.9|15670.5|15668.5|15671.5|15669.5|15669|15667|22
1641907520000|2022-01-11 13:25:20|15669.8|15667.8|15671.3|15669.3|15671.3|15669.3|15669.6|15667.6|20
1641907530000|2022-01-11 13:25:30|15671.5|15669.5|15670.6|15668.6|15671.5|15669.5|15670|15668|14
1641907540000|2022-01-11 13:25:40|15671|15669|15670.8|15668.8|15671.5|15669.5|15670.6|15668.6|9
1641907550000|2022-01-11 13:25:50|15670.6|15668.6|15668.6|15666.6|15670.6|15668.6|15668.5|15666.5|12
1641907560000|2022-01-11 13:26:00|15668.5|15666.5|15668.5|15666.5|15669.8|15667.8|15667.3|15665.3|22
1641907570000|2022-01-11 13:26:10|15668.6|15666.6|15667.5|15665.5|15668.6|15666.6|15667.3|15665.3|14
1641907580000|2022-01-11 13:26:20|15667.4|15665.4|15665.8|15663.8|15668.5|15666.5|15665.8|15663.8|51
1641907590000|2022-01-11 13:26:30|15665.9|15663.9|15667.3|15665.3|15667.3|15665.3|15665.8|15663.8|4
1641907600000|2022-01-11 13:26:40|15667.1|15665.1|15667.8|15665.8|15667.8|15665.8|15666.3|15664.3|15
1641907610000|2022-01-11 13:26:50|15668|15666|15667.8|15665.8|15668.1|15666.1|15666.8|15664.8|23
1641907620000|2022-01-11 13:27:00|15667.6|15665.6|15669.8|15667.8|15669.8|15667.8|15667.1|15665.1|25
1641907630000|2022-01-11 13:27:10|15669.9|15667.9|15671|15669|15671.3|15669.3|15668.4|15666.4|11
1641907640000|2022-01-11 13:27:20|15671.1|15669.1|15671.8|15669.8|15671.9|15669.9|15670.6|15668.6|15
1641907650000|2022-01-11 13:27:30|15671.9|15669.9|15675.5|15673.5|15676.3|15674.3|15671.9|15669.9|54
1641907660000|2022-01-11 13:27:40|15675.4|15673.4|15675.1|15673.1|15675.4|15673.4|15673.6|15671.6|29
1641907670000|2022-01-11 13:27:50|15675|15673|15673.6|15671.6|15675.1|15673.1|15673.5|15671.5|17
1641907680000|2022-01-11 13:28:00|15673.3|15671.3|15676.1|15674.1|15676.8|15674.8|15673.3|15671.3|32
1641907690000|2022-01-11 13:28:10|15676|15674|15674.9|15672.9|15676.5|15674.5|15674.3|15672.3|16
1641907700000|2022-01-11 13:28:20|15674.3|15672.3|15674|15672|15674.8|15672.8|15674|15672|10
1641907710000|2022-01-11 13:28:30|15673.9|15671.9|15673.6|15671.6|15674.5|15672.5|15673.3|15671.3|8
1641907720000|2022-01-11 13:28:40|15673.3|15671.3|15670|15668|15673.8|15671.8|15669|15667|48
1641907730000|2022-01-11 13:28:50|15670.6|15668.6|15670|15668|15670.8|15668.8|15668.8|15666.8|34
1641907740000|2022-01-11 13:29:00|15669.9|15667.9|15666.8|15664.8|15670.4|15668.4|15666.8|15664.8|30
1641907750000|2022-01-11 13:29:10|15666.5|15664.5|15666.3|15664.3|15667.1|15665.1|15665.8|15663.8|31
1641907760000|2022-01-11 13:29:20|15666.1|15664.1|15664.3|15662.3|15666.6|15664.6|15662.9|15660.9|81
1641907770000|2022-01-11 13:29:30|15664.4|15662.4|15665.6|15663.6|15665.8|15663.8|15664.3|15662.3|19
1641907780000|2022-01-11 13:29:40|15665|15663|15664.1|15662.1|15665.5|15663.5|15663.8|15661.8|14
1641907790000|2022-01-11 13:29:50|15663.8|15661.8|15664.6|15662.6|15664.9|15662.9|15663.5|15661.5|38
1641907800000|2022-01-11 13:30:00|15664.5|15662.5|15668|15666|15668.4|15666.4|15664.5|15662.5|61
1641907810000|2022-01-11 13:30:10|15668.1|15666.1|15667.9|15665.9|15668.9|15666.9|15667.5|15665.5|37
1641907820000|2022-01-11 13:30:20|15667.6|15665.6|15665.4|15663.4|15667.6|15665.6|15664.9|15662.9|18
1641907830000|2022-01-11 13:30:30|15665.5|15663.5|15666|15664|15666.1|15664.1|15664.6|15662.6|11
1641907840000|2022-01-11 13:30:40|15665.8|15663.8|15667.6|15665.6|15668.1|15666.1|15665.8|15663.8|33
1641907850000|2022-01-11 13:30:50|15667.8|15665.8|15667.9|15665.9|15668|15666|15666.9|15664.9|24
1641907860000|2022-01-11 13:31:00|15667.8|15665.8|15668.9|15666.9|15669.6|15667.6|15667.8|15665.8|23
1641907870000|2022-01-11 13:31:10|15668.8|15666.8|15672.1|15670.1|15672.1|15670.1|15668.8|15666.8|29
1641907880000|2022-01-11 13:31:20|15672.5|15670.5|15672.1|15670.1|15673.5|15671.5|15672|15670|29
1641907890000|2022-01-11 13:31:30|15672.3|15670.3|15673.1|15671.1|15673.1|15671.1|15670.4|15668.4|19
1641907900000|2022-01-11 13:31:40|15672.8|15670.8|15671.4|15669.4|15673.1|15671.1|15671.4|15669.4|15
1641907910000|2022-01-11 13:31:50|15671.3|15669.3|15671.8|15669.8|15672.1|15670.1|15671.3|15669.3|3
1641907920000|2022-01-11 13:32:00|15671.9|15669.9|15671.8|15669.8|15672.8|15670.8|15671.1|15669.1|20
1641907930000|2022-01-11 13:32:10|15671.5|15669.5|15673.3|15671.3|15673.3|15671.3|15671|15669|12
1641907940000|2022-01-11 13:32:20|15673.1|15671.1|15672.8|15670.8|15673.5|15671.5|15672.8|15670.8|14
1641907950000|2022-01-11 13:32:30|15672.9|15670.9|15673.4|15671.4|15673.8|15671.8|15672.9|15670.9|27
1641907960000|2022-01-11 13:32:40|15674.6|15672.6|15674.1|15672.1|15675.1|15673.1|15673.5|15671.5|26
1641907970000|2022-01-11 13:32:50|15673.8|15671.8|15675.8|15673.8|15675.8|15673.8|15673.6|15671.6|47
1641907980000|2022-01-11 13:33:00|15675.5|15673.5|15676|15674|15677.4|15675.4|15675.5|15673.5|71
1641907990000|2022-01-11 13:33:10|15675.8|15673.8|15672.5|15670.5|15675.8|15673.8|15672.5|15670.5|30
1641908000000|2022-01-11 13:33:20|15672.8|15670.8|15672.6|15670.6|15673.6|15671.6|15672.6|15670.6|17
1641908010000|2022-01-11 13:33:30|15672.8|15670.8|15673.3|15671.3|15674|15672|15672.8|15670.8|14
1641908020000|2022-01-11 13:33:40|15674|15672|15678|15676|15679.3|15677.3|15673.6|15671.6|106
1641908030000|2022-01-11 13:33:50|15678.1|15676.1|15680.9|15678.9|15680.9|15678.9|15677.6|15675.6|44
1641908040000|2022-01-11 13:34:00|15681|15679|15680.9|15678.9|15681.5|15679.5|15680.6|15678.6|53
1641908050000|2022-01-11 13:34:10|15681|15679|15680.9|15678.9|15681|15679|15679.8|15677.8|29
1641908060000|2022-01-11 13:34:20|15680.6|15678.6|15680.3|15678.3|15681.1|15679.1|15680|15678|20
1641908070000|2022-01-11 13:34:30|15680.1|15678.1|15679|15677|15680.5|15678.5|15678.5|15676.5|36
1641908080000|2022-01-11 13:34:40|15679.1|15677.1|15677.8|15675.8|15679.4|15677.4|15677.6|15675.6|6
1641908090000|2022-01-11 13:34:50|15677.9|15675.9|15676.6|15674.6|15677.9|15675.9|15676.3|15674.3|19
1641908100000|2022-01-11 13:35:00|15677|15675|15675.5|15673.5|15677|15675|15674.4|15672.4|72
1641908110000|2022-01-11 13:35:10|15675.6|15673.6|15673|15671|15675.6|15673.6|15672.3|15670.3|38
1641908120000|2022-01-11 13:35:20|15673.1|15671.1|15674|15672|15674|15672|15672.6|15670.6|20
1641908130000|2022-01-11 13:35:30|15673.8|15671.8|15673.1|15671.1|15674.4|15672.4|15673.1|15671.1|45
1641908140000|2022-01-11 13:35:40|15673|15671|15671.9|15669.9|15673.1|15671.1|15671.4|15669.4|46
1641908150000|2022-01-11 13:35:50|15671.8|15669.8|15672.5|15670.5|15672.8|15670.8|15671.3|15669.3|32
1641908160000|2022-01-11 13:36:00|15672.4|15670.4|15671.6|15669.6|15672.6|15670.6|15671.4|15669.4|19
1641908170000|2022-01-11 13:36:10|15671.5|15669.5|15673.5|15671.5|15673.5|15671.5|15671.5|15669.5|24
1641908180000|2022-01-11 13:36:20|15673.4|15671.4|15675.5|15673.5|15675.8|15673.8|15673.4|15671.4|36
1641908190000|2022-01-11 13:36:30|15675.4|15673.4|15671.8|15669.8|15675.4|15673.4|15671.8|15669.8|19
1641908200000|2022-01-11 13:36:40|15672|15670|15672.5|15670.5|15672.5|15670.5|15671.5|15669.5|19
1641908210000|2022-01-11 13:36:50|15672.4|15670.4|15666.5|15664.5|15672.4|15670.4|15666.5|15664.5|120
1641908220000|2022-01-11 13:37:00|15666.9|15664.9|15666.8|15664.8|15667.4|15665.4|15664.6|15662.6|90
1641908230000|2022-01-11 13:37:10|15666.6|15664.6|15665.9|15663.9|15668|15666|15665.9|15663.9|67
1641908240000|2022-01-11 13:37:20|15666|15664|15662.6|15660.6|15666|15664|15662.4|15660.4|119
1641908250000|2022-01-11 13:37:30|15662.8|15660.8|15661.6|15659.6|15663.4|15661.4|15660.5|15658.5|81
1641908260000|2022-01-11 13:37:40|15661.8|15659.8|15658.9|15656.9|15661.9|15659.9|15657.3|15655.3|137
1641908270000|2022-01-11 13:37:50|15659.5|15657.5|15657.4|15655.4|15659.6|15657.6|15656.6|15654.6|67
1641908280000|2022-01-11 13:38:00|15657.6|15655.6|15659.3|15657.3|15660.8|15658.8|15657|15655|44
1641908290000|2022-01-11 13:38:10|15659.5|15657.5|15656.4|15654.4|15659.6|15657.6|15655.8|15653.8|117
1641908300000|2022-01-11 13:38:20|15656|15654|15653.1|15651.1|15656.3|15654.3|15653|15651|225
1641908310000|2022-01-11 13:38:30|15653.4|15651.4|15651.8|15649.8|15653.9|15651.9|15650.3|15648.3|142
1641908320000|2022-01-11 13:38:40|15651.5|15649.5|15653|15651|15654.4|15652.4|15651.5|15649.5|86
1641908330000|2022-01-11 13:38:50|15653.3|15651.3|15651.8|15649.8|15653.3|15651.3|15650.8|15648.8|16
1641908340000|2022-01-11 13:39:00|15652.4|15650.4|15652.5|15650.5|15653.6|15651.6|15652.3|15650.3|35
1641908350000|2022-01-11 13:39:10|15652.1|15650.1|15648.3|15646.3|15652.8|15650.8|15647.6|15645.6|172
1641908360000|2022-01-11 13:39:20|15648.1|15646.1|15646.6|15644.6|15649.4|15647.4|15646.1|15644.1|98
1641908370000|2022-01-11 13:39:30|15646.4|15644.4|15647.9|15645.9|15647.9|15645.9|15644.5|15642.5|236
1641908380000|2022-01-11 13:39:40|15647.1|15645.1|15646.8|15644.8|15647.8|15645.8|15646.6|15644.6|73
1641908390000|2022-01-11 13:39:50|15646.9|15644.9|15649.1|15647.1|15650.1|15648.1|15646.5|15644.5|94
1641908400000|2022-01-11 13:40:00|15649.5|15647.5|15645.8|15643.8|15650.5|15648.5|15644.6|15642.6|105
1641908410000|2022-01-11 13:40:10|15645.5|15643.5|15641.3|15639.3|15646.5|15644.5|15640.8|15638.8|138
1641908420000|2022-01-11 13:40:20|15641|15639|15643.5|15641.5|15643.5|15641.5|15640.3|15638.3|89
1641908430000|2022-01-11 13:40:30|15643.8|15641.8|15647.8|15645.8|15648.4|15646.4|15642.9|15640.9|84
1641908440000|2022-01-11 13:40:40|15647.9|15645.9|15647.6|15645.6|15649|15647|15647.5|15645.5|46
1641908450000|2022-01-11 13:40:50|15647.8|15645.8|15646.8|15644.8|15648|15646|15644.8|15642.8|59
1641908460000|2022-01-11 13:41:00|15645.6|15643.6|15642.4|15640.4|15645.6|15643.6|15641|15639|79
1641908470000|2022-01-11 13:41:10|15642.3|15640.3|15643.1|15641.1|15645.4|15643.4|15642.3|15640.3|129
1641908480000|2022-01-11 13:41:20|15643|15641|15646.3|15644.3|15647.4|15645.4|15643|15641|48
1641908490000|2022-01-11 13:41:30|15646.4|15644.4|15646.6|15644.6|15648|15646|15646|15644|43
1641908500000|2022-01-11 13:41:40|15646.5|15644.5|15643.1|15641.1|15646.6|15644.6|15643.1|15641.1|76
1641908510000|2022-01-11 13:41:50|15643|15641|15643.8|15641.8|15645.1|15643.1|15642.5|15640.5|56
1641908520000|2022-01-11 13:42:00|15643.9|15641.9|15639|15637|15644.9|15642.9|15638.4|15636.4|184
1641908530000|2022-01-11 13:42:10|15638.8|15636.8|15641.1|15639.1|15641.9|15639.9|15638.5|15636.5|73
1641908540000|2022-01-11 13:42:20|15641.3|15639.3|15643|15641|15643.4|15641.4|15641.3|15639.3|42
1641908550000|2022-01-11 13:42:30|15643.5|15641.5|15641.5|15639.5|15644.1|15642.1|15641.4|15639.4|41
1641908560000|2022-01-11 13:42:40|15641.8|15639.8|15639.5|15637.5|15642.3|15640.3|15638.5|15636.5|39
1641908570000|2022-01-11 13:42:50|15639.4|15637.4|15634|15632|15639.6|15637.6|15632.8|15630.8|291
1641908580000|2022-01-11 13:43:00|15633.9|15631.9|15621.8|15619.8|15634.1|15632.1|15621.8|15619.8|625
1641908590000|2022-01-11 13:43:10|15621.9|15619.9|15626.3|15624.3|15626.3|15624.3|15621.9|15619.9|228
1641908600000|2022-01-11 13:43:20|15625.9|15623.9|15630.4|15628.4|15630.4|15628.4|15625.8|15623.8|198
1641908610000|2022-01-11 13:43:30|15630.1|15628.1|15629.5|15627.5|15631|15629|15629.1|15627.1|114
1641908620000|2022-01-11 13:43:40|15629.3|15627.3|15627.5|15625.5|15629.4|15627.4|15627.4|15625.4|59
1641908630000|2022-01-11 13:43:50|15627.4|15625.4|15629.8|15627.8|15629.8|15627.8|15627|15625|61
1641908640000|2022-01-11 13:44:00|15630|15628|15629|15627|15630.8|15628.8|15627.9|15625.9|91
1641908650000|2022-01-11 13:44:10|15628.5|15626.5|15624|15622|15628.6|15626.6|15623|15621|63
1641908660000|2022-01-11 13:44:20|15623.8|15621.8|15624|15622|15624.6|15622.6|15621.1|15619.1|127
1641908670000|2022-01-11 13:44:30|15624.1|15622.1|15625|15623|15625.6|15623.6|15622.9|15620.9|86
1641908680000|2022-01-11 13:44:40|15624.8|15622.8|15626.6|15624.6|15627.5|15625.5|15624.8|15622.8|67
1641908690000|2022-01-11 13:44:50|15627|15625|15629.4|15627.4|15630|15628|15626.8|15624.8|65
1641908700000|2022-01-11 13:45:00|15629.5|15627.5|15631.1|15629.1|15632.4|15630.4|15628.8|15626.8|108
1641908710000|2022-01-11 13:45:10|15631.3|15629.3|15633.6|15631.6|15634.4|15632.4|15629.9|15627.9|115
1641908720000|2022-01-11 13:45:20|15633.8|15631.8|15635.4|15633.4|15636|15634|15633.3|15631.3|117
1641908730000|2022-01-11 13:45:30|15634.5|15632.5|15633.8|15631.8|15634.8|15632.8|15632.6|15630.6|79
1641908740000|2022-01-11 13:45:40|15633.9|15631.9|15635|15633|15635.3|15633.3|15632.9|15630.9|37
1641908750000|2022-01-11 13:45:50|15635.3|15633.3|15635.6|15633.6|15636|15634|15634.3|15632.3|47
1641908760000|2022-01-11 13:46:00|15636|15634|15636.5|15634.5|15636.5|15634.5|15635.1|15633.1|52
1641908770000|2022-01-11 13:46:10|15636.6|15634.6|15640.5|15638.5|15640.8|15638.8|15636.4|15634.4|131
1641908780000|2022-01-11 13:46:20|15640.6|15638.6|15643.6|15641.6|15643.6|15641.6|15640.1|15638.1|140
1641908790000|2022-01-11 13:46:30|15643.5|15641.5|15644.4|15642.4|15645.9|15643.9|15643|15641|109
1641908800000|2022-01-11 13:46:40|15644.3|15642.3|15643.6|15641.6|15645.4|15643.4|15643.5|15641.5|84
1641908810000|2022-01-11 13:46:50|15643.5|15641.5|15643.8|15641.8|15643.8|15641.8|15642.4|15640.4|59
1641908820000|2022-01-11 13:47:00|15643.5|15641.5|15643.1|15641.1|15644.3|15642.3|15642.9|15640.9|47
1641908830000|2022-01-11 13:47:10|15643.3|15641.3|15644.8|15642.8|15645.6|15643.6|15643.3|15641.3|52
1641908840000|2022-01-11 13:47:20|15644.6|15642.6|15645|15643|15645.9|15643.9|15644.6|15642.6|81
1641908850000|2022-01-11 13:47:30|15644.8|15642.8|15645.4|15643.4|15645.9|15643.9|15643.5|15641.5|28
1641908860000|2022-01-11 13:47:40|15645.5|15643.5|15645|15643|15645.5|15643.5|15643.6|15641.6|41
1641908870000|2022-01-11 13:47:50|15644.8|15642.8|15644.3|15642.3|15645.3|15643.3|15644|15642|19
1641908880000|2022-01-11 13:48:00|15644.4|15642.4|15642.9|15640.9|15645.5|15643.5|15642.9|15640.9|25
1641908890000|2022-01-11 13:48:10|15643|15641|15639.5|15637.5|15643|15641|15639.5|15637.5|103
1641908900000|2022-01-11 13:48:20|15639.8|15637.8|15638.9|15636.9|15639.9|15637.9|15638.8|15636.8|66
1641908910000|2022-01-11 13:48:30|15638.8|15636.8|15643.3|15641.3|15643.6|15641.6|15638.8|15636.8|109
1641908920000|2022-01-11 13:48:40|15643.4|15641.4|15641.3|15639.3|15644.8|15642.8|15641.3|15639.3|42
1641908930000|2022-01-11 13:48:50|15641.4|15639.4|15638.8|15636.8|15642.8|15640.8|15638.4|15636.4|32
1641908940000|2022-01-11 13:49:00|15638.6|15636.6|15638.5|15636.5|15639.8|15637.8|15637.3|15635.3|34
1641908950000|2022-01-11 13:49:10|15638.4|15636.4|15639.8|15637.8|15640.1|15638.1|15636.9|15634.9|60
1641908960000|2022-01-11 13:49:20|15639.9|15637.9|15639.5|15637.5|15639.9|15637.9|15639.1|15637.1|23
1641908970000|2022-01-11 13:49:30|15639.8|15637.8|15638.3|15636.3|15639.8|15637.8|15638.1|15636.1|48
1641908980000|2022-01-11 13:49:40|15638.4|15636.4|15639.4|15637.4|15639.9|15637.9|15638.1|15636.1|30
1641908990000|2022-01-11 13:49:50|15639.5|15637.5|15638.9|15636.9|15639.9|15637.9|15638.9|15636.9|26
1641909000000|2022-01-11 13:50:00|15639|15637|15633.6|15631.6|15639.1|15637.1|15633.6|15631.6|129
1641909010000|2022-01-11 13:50:10|15633.8|15631.8|15629.5|15627.5|15635|15633|15628.5|15626.5|161
1641909020000|2022-01-11 13:50:20|15629.8|15627.8|15630.3|15628.3|15631.5|15629.5|15629.5|15627.5|40
1641909030000|2022-01-11 13:50:30|15629.8|15627.8|15626.5|15624.5|15629.9|15627.9|15626.5|15624.5|73
1641909040000|2022-01-11 13:50:40|15626.6|15624.6|15627.9|15625.9|15628|15626|15624.5|15622.5|96
1641909050000|2022-01-11 13:50:50|15628|15626|15627|15625|15629.3|15627.3|15624.6|15622.6|47
1641909060000|2022-01-11 13:51:00|15627.1|15625.1|15624.1|15622.1|15627.1|15625.1|15623.6|15621.6|104
1641909070000|2022-01-11 13:51:10|15623.8|15621.8|15623.9|15621.9|15623.9|15621.9|15622|15620|100
1641909080000|2022-01-11 13:51:20|15624|15622|15625.5|15623.5|15625.6|15623.6|15623.1|15621.1|45
1641909090000|2022-01-11 13:51:30|15625.8|15623.8|15625.8|15623.8|15627.3|15625.3|15625.5|15623.5|35
1641909100000|2022-01-11 13:51:40|15625.3|15623.3|15628.5|15626.5|15628.6|15626.6|15625.3|15623.3|50
1641909110000|2022-01-11 13:51:50|15628.4|15626.4|15627.8|15625.8|15629.4|15627.4|15626.8|15624.8|44
1641909120000|2022-01-11 13:52:00|15627.6|15625.6|15623.6|15621.6|15627.6|15625.6|15623.5|15621.5|17
1641909130000|2022-01-11 13:52:10|15623.5|15621.5|15623.8|15621.8|15623.8|15621.8|15622.6|15620.6|46
1641909140000|2022-01-11 13:52:20|15623.6|15621.6|15624.8|15622.8|15624.8|15622.8|15623.6|15621.6|17
1641909150000|2022-01-11 13:52:30|15624.6|15622.6|15621.3|15619.3|15624.6|15622.6|15620.8|15618.8|76
1641909160000|2022-01-11 13:52:40|15621.1|15619.1|15621.5|15619.5|15622.1|15620.1|15619.3|15617.3|78
1641909170000|2022-01-11 13:52:50|15621.3|15619.3|15619.4|15617.4|15622.1|15620.1|15618.3|15616.3|137
1641909180000|2022-01-11 13:53:00|15619.1|15617.1|15619.9|15617.9|15621|15619|15618.9|15616.9|82
1641909190000|2022-01-11 13:53:10|15620|15618|15619.4|15617.4|15620|15618|15618.3|15616.3|53
1641909200000|2022-01-11 13:53:20|15618.8|15616.8|15620.6|15618.6|15620.6|15618.6|15618.5|15616.5|48
1641909210000|2022-01-11 13:53:30|15620.4|15618.4|15619.5|15617.5|15620.5|15618.5|15619.1|15617.1|34
1641909220000|2022-01-11 13:53:40|15619.6|15617.6|15615|15613|15619.9|15617.9|15615|15613|166
1641909230000|2022-01-11 13:53:50|15615.3|15613.3|15615.5|15613.5|15616|15614|15613|15611|171
1641909240000|2022-01-11 13:54:00|15616|15614|15616|15614|15616.3|15614.3|15613.5|15611.5|123
1641909250000|2022-01-11 13:54:10|15615.9|15613.9|15620.6|15618.6|15621.1|15619.1|15615.9|15613.9|154
1641909260000|2022-01-11 13:54:20|15620.8|15618.8|15621|15619|15621.5|15619.5|15620|15618|34
1641909270000|2022-01-11 13:54:30|15620.9|15618.9|15619.3|15617.3|15620.9|15618.9|15619.1|15617.1|30
1641909280000|2022-01-11 13:54:40|15619|15617|15620.5|15618.5|15620.5|15618.5|15618|15616|48
1641909290000|2022-01-11 13:54:50|15620.3|15618.3|15621.1|15619.1|15621.3|15619.3|15620.3|15618.3|48
1641909300000|2022-01-11 13:55:00|15621|15619|15621.6|15619.6|15621.9|15619.9|15620|15618|52
1641909310000|2022-01-11 13:55:10|15621.5|15619.5|15621.3|15619.3|15622.5|15620.5|15620.3|15618.3|51
1641909320000|2022-01-11 13:55:20|15621.4|15619.4|15621.4|15619.4|15621.8|15619.8|15621|15619|20
1641909330000|2022-01-11 13:55:30|15622.1|15620.1|15622.5|15620.5|15623.4|15621.4|15621.4|15619.4|52
1641909340000|2022-01-11 13:55:40|15622.6|15620.6|15623.3|15621.3|15623.5|15621.5|15622.4|15620.4|29
1641909350000|2022-01-11 13:55:50|15623.1|15621.1|15622.4|15620.4|15624|15622|15622.4|15620.4|44
1641909360000|2022-01-11 13:56:00|15622.3|15620.3|15620.5|15618.5|15622.5|15620.5|15619.6|15617.6|55
1641909370000|2022-01-11 13:56:10|15620.4|15618.4|15615.8|15613.8|15620.4|15618.4|15615.1|15613.1|69
1641909380000|2022-01-11 13:56:20|15615.5|15613.5|15618.8|15616.8|15619|15617|15615|15613|38
1641909390000|2022-01-11 13:56:30|15619.3|15617.3|15618.6|15616.6|15620.3|15618.3|15617.8|15615.8|47
1641909400000|2022-01-11 13:56:40|15618.8|15616.8|15621.6|15619.6|15622|15620|15618.8|15616.8|30
1641909410000|2022-01-11 13:56:50|15621.8|15619.8|15619.8|15617.8|15621.9|15619.9|15619.8|15617.8|32
1641909420000|2022-01-11 13:57:00|15619.6|15617.6|15616.8|15614.8|15620.1|15618.1|15616.5|15614.5|41
1641909430000|2022-01-11 13:57:10|15616.3|15614.3|15616.5|15614.5|15618.6|15616.6|15615.5|15613.5|42
1641909440000|2022-01-11 13:57:20|15616.4|15614.4|15616.3|15614.3|15616.8|15614.8|15615|15613|57
1641909450000|2022-01-11 13:57:30|15616.4|15614.4|15616|15614|15616.8|15614.8|15615.3|15613.3|37
1641909460000|2022-01-11 13:57:40|15615.9|15613.9|15616.5|15614.5|15616.8|15614.8|15615.5|15613.5|18
1641909470000|2022-01-11 13:57:50|15617|15615|15618.8|15616.8|15618.9|15616.9|15617|15615|34
1641909480000|2022-01-11 13:58:00|15617.8|15615.8|15618.9|15616.9|15618.9|15616.9|15617.6|15615.6|31
1641909490000|2022-01-11 13:58:10|15618.6|15616.6|15619.6|15617.6|15620|15618|15617.3|15615.3|27
1641909500000|2022-01-11 13:58:20|15619.5|15617.5|15621.9|15619.9|15622|15620|15619.1|15617.1|54
1641909510000|2022-01-11 13:58:30|15622|15620|15622|15620|15622.3|15620.3|15621.4|15619.4|14
1641909520000|2022-01-11 13:58:40|15621.5|15619.5|15620.9|15618.9|15622|15620|15620.8|15618.8|32
1641909530000|2022-01-11 13:58:50|15620.8|15618.8|15621.6|15619.6|15622.3|15620.3|15620.8|15618.8|31
1641909540000|2022-01-11 13:59:00|15621.8|15619.8|15619.9|15617.9|15621.8|15619.8|15619.9|15617.9|20
1641909550000|2022-01-11 13:59:10|15619.8|15617.8|15617.1|15615.1|15619.8|15617.8|15615.8|15613.8|55
1641909560000|2022-01-11 13:59:20|15617.5|15615.5|15616.5|15614.5|15618|15616|15614.8|15612.8|124
1641909570000|2022-01-11 13:59:30|15616.6|15614.6|15612.5|15610.5|15616.6|15614.6|15611.6|15609.6|192
1641909580000|2022-01-11 13:59:40|15612.4|15610.4|15613.5|15611.5|15613.8|15611.8|15611.6|15609.6|64
1641909590000|2022-01-11 13:59:50|15613.6|15611.6|15612.8|15610.8|15616.5|15614.5|15612.5|15610.5|118
1641909600000|2022-01-11 14:00:00|15612.6|15610.6|15608.3|15606.3|15613|15611|15606.3|15604.3|294
1641909610000|2022-01-11 14:00:10|15607.8|15605.8|15608.1|15606.1|15609.8|15607.8|15607.8|15605.8|61
1641909620000|2022-01-11 14:00:20|15608.4|15606.4|15603.8|15601.8|15608.9|15606.9|15603.1|15601.1|285
1641909630000|2022-01-11 14:00:30|15603.4|15601.4|15605.3|15603.3|15607.5|15605.5|15603.4|15601.4|66
1641909640000|2022-01-11 14:00:40|15605.4|15603.4|15607|15605|15608.3|15606.3|15605.4|15603.4|59
1641909650000|2022-01-11 14:00:50|15607.3|15605.3|15606.8|15604.8|15607.3|15605.3|15605.1|15603.1|32
1641909660000|2022-01-11 14:01:00|15606.5|15604.5|15605.6|15603.6|15607.3|15605.3|15605|15603|58
1641909670000|2022-01-11 14:01:10|15605.8|15603.8|15608|15606|15608|15606|15604.4|15602.4|63
1641909680000|2022-01-11 14:01:20|15608.3|15606.3|15609.4|15607.4|15610.1|15608.1|15607.8|15605.8|87
1641909690000|2022-01-11 14:01:30|15609.5|15607.5|15607.6|15605.6|15611.3|15609.3|15607.4|15605.4|70
1641909700000|2022-01-11 14:01:40|15607.8|15605.8|15606.3|15604.3|15607.9|15605.9|15604.4|15602.4|85
1641909710000|2022-01-11 14:01:50|15606.8|15604.8|15606.8|15604.8|15608.9|15606.9|15605|15603|53
1641909720000|2022-01-11 14:02:00|15606.6|15604.6|15604.8|15602.8|15608|15606|15604.6|15602.6|42
1641909730000|2022-01-11 14:02:10|15604.6|15602.6|15605|15603|15605.9|15603.9|15604.1|15602.1|35
1641909740000|2022-01-11 14:02:20|15604.8|15602.8|15605.8|15603.8|15606|15604|15604.8|15602.8|18
1641909750000|2022-01-11 14:02:30|15605.3|15603.3|15605.6|15603.6|15605.8|15603.8|15604.5|15602.5|28
1641909760000|2022-01-11 14:02:40|15605.5|15603.5|15604.5|15602.5|15605.8|15603.8|15604.3|15602.3|26
1641909770000|2022-01-11 14:02:50|15604.6|15602.6|15598.8|15596.8|15604.6|15602.6|15596.8|15594.8|381
1641909780000|2022-01-11 14:03:00|15598.6|15596.6|15596.5|15594.5|15599.5|15597.5|15595.8|15593.8|173
1641909790000|2022-01-11 14:03:10|15596.4|15594.4|15596.8|15594.8|15599.3|15597.3|15596.4|15594.4|71
1641909800000|2022-01-11 14:03:20|15597|15595|15596|15594|15597.9|15595.9|15595|15593|116
1641909810000|2022-01-11 14:03:30|15595.9|15593.9|15594.8|15592.8|15595.9|15593.9|15592.8|15590.8|230
1641909820000|2022-01-11 14:03:40|15595|15593|15597.4|15595.4|15597.4|15595.4|15592.4|15590.4|158
1641909830000|2022-01-11 14:03:50|15597.3|15595.3|15596|15594|15598|15596|15595.8|15593.8|115
1641909840000|2022-01-11 14:04:00|15595.3|15593.3|15597.1|15595.1|15598.4|15596.4|15595.3|15593.3|107
1641909850000|2022-01-11 14:04:10|15597.3|15595.3|15595.3|15593.3|15597.3|15595.3|15594.8|15592.8|33
1641909860000|2022-01-11 14:04:20|15595.1|15593.1|15594.8|15592.8|15595.1|15593.1|15591.3|15589.3|150
1641909870000|2022-01-11 14:04:30|15594.5|15592.5|15595.1|15593.1|15596|15594|15594.3|15592.3|111
1641909880000|2022-01-11 14:04:40|15596.1|15594.1|15600.6|15598.6|15600.6|15598.6|15596|15594|120
1641909890000|2022-01-11 14:04:50|15601|15599|15597.6|15595.6|15601.6|15599.6|15596|15594|131
1641909900000|2022-01-11 14:05:00|15598|15596|15597.9|15595.9|15599|15597|15595.9|15593.9|93
1641909910000|2022-01-11 14:05:10|15598|15596|15597.3|15595.3|15598.1|15596.1|15597|15595|27
1641909920000|2022-01-11 14:05:20|15597.1|15595.1|15596.8|15594.8|15597.5|15595.5|15595.1|15593.1|51
1641909930000|2022-01-11 14:05:30|15596.6|15594.6|15596.1|15594.1|15597.1|15595.1|15595|15593|39
1641909940000|2022-01-11 14:05:40|15596.3|15594.3|15590.9|15588.9|15596.6|15594.6|15590.9|15588.9|76
1641909950000|2022-01-11 14:05:50|15590.5|15588.5|15595.5|15593.5|15595.5|15593.5|15589.9|15587.9|138
1641909960000|2022-01-11 14:06:00|15595.6|15593.6|15593.5|15591.5|15597.1|15595.1|15592.6|15590.6|84
1641909970000|2022-01-11 14:06:10|15593.8|15591.8|15589|15587|15594.3|15592.3|15588.8|15586.8|180
1641909980000|2022-01-11 14:06:20|15588.8|15586.8|15591.5|15589.5|15592.3|15590.3|15588.3|15586.3|84
1641909990000|2022-01-11 14:06:30|15591.6|15589.6|15594.1|15592.1|15594.5|15592.5|15591.3|15589.3|52
1641910000000|2022-01-11 14:06:40|15594.3|15592.3|15593.6|15591.6|15594.8|15592.8|15593.1|15591.1|36
1641910010000|2022-01-11 14:06:50|15593.8|15591.8|15593.5|15591.5|15593.9|15591.9|15592.5|15590.5|21
1641910020000|2022-01-11 14:07:00|15592.8|15590.8|15592.8|15590.8|15594.1|15592.1|15591.6|15589.6|79
1641910030000|2022-01-11 14:07:10|15592.6|15590.6|15590.8|15588.8|15592.9|15590.9|15589.3|15587.3|71
1641910040000|2022-01-11 14:07:20|15590.9|15588.9|15590.3|15588.3|15593.4|15591.4|15590.3|15588.3|232
1641910050000|2022-01-11 14:07:30|15589.6|15587.6|15587.5|15585.5|15590.8|15588.8|15586.3|15584.3|195
1641910060000|2022-01-11 14:07:40|15587.8|15585.8|15587|15585|15588.3|15586.3|15585.4|15583.4|208
1641910070000|2022-01-11 14:07:50|15587.1|15585.1|15587.8|15585.8|15588.6|15586.6|15585.6|15583.6|101
1641910080000|2022-01-11 14:08:00|15587.9|15585.9|15585.1|15583.1|15588.5|15586.5|15585.1|15583.1|104
1641910090000|2022-01-11 14:08:10|15585.3|15583.3|15590.8|15588.8|15591.9|15589.9|15585.1|15583.1|400
1641910100000|2022-01-11 14:08:20|15591|15589|15591.8|15589.8|15593.3|15591.3|15589.5|15587.5|95
1641910110000|2022-01-11 14:08:30|15591.5|15589.5|15589.5|15587.5|15591.5|15589.5|15588.3|15586.3|53
1641910120000|2022-01-11 14:08:40|15589.3|15587.3|15585.5|15583.5|15590.4|15588.4|15585.4|15583.4|47
1641910130000|2022-01-11 14:08:50|15586|15584|15600.6|15598.6|15600.6|15598.6|15586|15584|846
1641910140000|2022-01-11 14:09:00|15600.9|15598.9|15599.9|15597.9|15601.3|15599.3|15596.8|15594.8|225
1641910150000|2022-01-11 14:09:10|15600.1|15598.1|15600.8|15598.8|15602.9|15600.9|15598.9|15596.9|184
1641910160000|2022-01-11 14:09:20|15600.6|15598.6|15600|15598|15601|15599|15599.9|15597.9|68
1641910170000|2022-01-11 14:09:30|15599.8|15597.8|15602.5|15600.5|15603|15601|15599.8|15597.8|58
1641910180000|2022-01-11 14:09:40|15602.6|15600.6|15605.4|15603.4|15605.8|15603.8|15602.6|15600.6|146
1641910190000|2022-01-11 14:09:50|15605.5|15603.5|15603.4|15601.4|15606.5|15604.5|15603.4|15601.4|195
1641910200000|2022-01-11 14:10:00|15602.9|15600.9|15594.9|15592.9|15603.9|15601.9|15594.4|15592.4|182
1641910210000|2022-01-11 14:10:10|15594.6|15592.6|15601.8|15599.8|15602.1|15600.1|15594.3|15592.3|172
1641910220000|2022-01-11 14:10:20|15601.9|15599.9|15602.5|15600.5|15602.8|15600.8|15600|15598|63
1641910230000|2022-01-11 14:10:30|15602.6|15600.6|15600.1|15598.1|15602.9|15600.9|15599.9|15597.9|63
1641910240000|2022-01-11 14:10:40|15600.4|15598.4|15598.3|15596.3|15600.4|15598.4|15596.8|15594.8|59
1641910250000|2022-01-11 14:10:50|15598.1|15596.1|15600.6|15598.6|15600.9|15598.9|15598.1|15596.1|41
1641910260000|2022-01-11 14:11:00|15600.5|15598.5|15601.6|15599.6|15601.8|15599.8|15597.8|15595.8|51
1641910270000|2022-01-11 14:11:10|15601.5|15599.5|15599.8|15597.8|15601.6|15599.6|15599|15597|26
1641910280000|2022-01-11 14:11:20|15599.6|15597.6|15598.5|15596.5|15599.6|15597.6|15597.8|15595.8|55
1641910290000|2022-01-11 14:11:30|15598.4|15596.4|15597.8|15595.8|15599.3|15597.3|15597.8|15595.8|19
1641910300000|2022-01-11 14:11:40|15597.1|15595.1|15600.5|15598.5|15600.9|15598.9|15596.8|15594.8|41
1641910310000|2022-01-11 14:11:50|15600.4|15598.4|15598.8|15596.8|15600.9|15598.9|15598.8|15596.8|37
1641910320000|2022-01-11 14:12:00|15598.3|15596.3|15596.8|15594.8|15599|15597|15596.8|15594.8|39
1641910330000|2022-01-11 14:12:10|15596.5|15594.5|15596.6|15594.6|15599|15597|15596.4|15594.4|48
1641910340000|2022-01-11 14:12:20|15595.9|15593.9|15594.5|15592.5|15596|15594|15594|15592|59
1641910350000|2022-01-11 14:12:30|15594.4|15592.4|15592.6|15590.6|15594.4|15592.4|15592.6|15590.6|60
1641910360000|2022-01-11 14:12:40|15592.5|15590.5|15588.4|15586.4|15592.5|15590.5|15586.8|15584.8|230
1641910370000|2022-01-11 14:12:50|15589|15587|15590|15588|15592.6|15590.6|15588.8|15586.8|128
1641910380000|2022-01-11 14:13:00|15589.6|15587.6|15587|15585|15589.6|15587.6|15586.8|15584.8|52
1641910390000|2022-01-11 14:13:10|15587.3|15585.3|15587.9|15585.9|15589.1|15587.1|15587.3|15585.3|59
1641910400000|2022-01-11 14:13:20|15587.6|15585.6|15588.4|15586.4|15588.6|15586.6|15587.3|15585.3|23
1641910410000|2022-01-11 14:13:30|15588.3|15586.3|15588|15586|15590.6|15588.6|15587.8|15585.8|52
1641910420000|2022-01-11 14:13:40|15588.3|15586.3|15583.5|15581.5|15588.4|15586.4|15583.5|15581.5|183
1641910430000|2022-01-11 14:13:50|15583.4|15581.4|15582.8|15580.8|15585.5|15583.5|15582.8|15580.8|152
1641910440000|2022-01-11 14:14:00|15583|15581|15585.1|15583.1|15585.9|15583.9|15582.1|15580.1|88
1641910450000|2022-01-11 14:14:10|15585|15583|15586|15584|15586.1|15584.1|15584.5|15582.5|73
1641910460000|2022-01-11 14:14:20|15586.3|15584.3|15591|15589|15591.5|15589.5|15586.1|15584.1|161
1641910470000|2022-01-11 14:14:30|15590.9|15588.9|15591.5|15589.5|15592|15590|15589.9|15587.9|34
1641910480000|2022-01-11 14:14:40|15591.4|15589.4|15596.1|15594.1|15596.3|15594.3|15590.8|15588.8|87
1641910490000|2022-01-11 14:14:50|15595.8|15593.8|15592.3|15590.3|15597.5|15595.5|15592.3|15590.3|146
1641910500000|2022-01-11 14:15:00|15592|15590|15593|15591|15594.1|15592.1|15591.3|15589.3|61
1641910510000|2022-01-11 14:15:10|15592.9|15590.9|15584.1|15582.1|15593|15591|15583.4|15581.4|182
1641910520000|2022-01-11 14:15:20|15584.5|15582.5|15573.6|15571.6|15585|15583|15572.6|15570.6|630
1641910530000|2022-01-11 14:15:30|15573.1|15571.1|15575.3|15573.3|15575.3|15573.3|15570.6|15568.6|225
1641910540000|2022-01-11 14:15:40|15574.8|15572.8|15576.8|15574.8|15577.3|15575.3|15574.1|15572.1|171
1641910550000|2022-01-11 14:15:50|15576.9|15574.9|15577.6|15575.6|15578.1|15576.1|15574.4|15572.4|141
1641910560000|2022-01-11 14:16:00|15577.3|15575.3|15572.8|15570.8|15578|15576|15572.5|15570.5|108
1641910570000|2022-01-11 14:16:10|15573|15571|15575|15573|15575.5|15573.5|15569.1|15567.1|311
1641910580000|2022-01-11 14:16:20|15573.9|15571.9|15576.8|15574.8|15577.3|15575.3|15570.3|15568.3|302
1641910590000|2022-01-11 14:16:30|15577.3|15575.3|15579.1|15577.1|15580.5|15578.5|15577.3|15575.3|206
1641910600000|2022-01-11 14:16:40|15579.4|15577.4|15580.5|15578.5|15581.1|15579.1|15578|15576|104
1641910610000|2022-01-11 14:16:50|15580.4|15578.4|15581.3|15579.3|15582.5|15580.5|15579.5|15577.5|80
1641910620000|2022-01-11 14:17:00|15581.1|15579.1|15582|15580|15582.3|15580.3|15580|15578|56
1641910630000|2022-01-11 14:17:10|15581.9|15579.9|15577.3|15575.3|15582|15580|15577.1|15575.1|104
1641910640000|2022-01-11 14:17:20|15577.1|15575.1|15572|15570|15577.1|15575.1|15571.6|15569.6|150
1641910650000|2022-01-11 14:17:30|15572.3|15570.3|15573.4|15571.4|15574.8|15572.8|15572|15570|88
1641910660000|2022-01-11 14:17:40|15573.3|15571.3|15575.3|15573.3|15575.8|15573.8|15572.8|15570.8|105
1641910670000|2022-01-11 14:17:50|15575.1|15573.1|15570|15568|15575.1|15573.1|15567.9|15565.9|312
1641910680000|2022-01-11 14:18:00|15571.3|15569.3|15570.4|15568.4|15575|15573|15568.3|15566.3|286
1641910690000|2022-01-11 14:18:10|15569.3|15567.3|15568.6|15566.6|15570.1|15568.1|15566.6|15564.6|208
1641910700000|2022-01-11 14:18:20|15569.1|15567.1|15569|15567|15571.1|15569.1|15568.4|15566.4|106
1641910710000|2022-01-11 14:18:30|15569.1|15567.1|15567.6|15565.6|15570.8|15568.8|15566.8|15564.8|84
1641910720000|2022-01-11 14:18:40|15567.8|15565.8|15566.9|15564.9|15569.9|15567.9|15566.8|15564.8|101
1641910730000|2022-01-11 14:18:50|15566.8|15564.8|15559.5|15557.5|15567.4|15565.4|15559.5|15557.5|451
1641910740000|2022-01-11 14:19:00|15559.6|15557.6|15567|15565|15567.1|15565.1|15558.4|15556.4|391
1641910750000|2022-01-11 14:19:10|15567.3|15565.3|15570|15568|15570.3|15568.3|15566.6|15564.6|145
1641910760000|2022-01-11 14:19:20|15570.1|15568.1|15571.9|15569.9|15571.9|15569.9|15569.3|15567.3|77
1641910770000|2022-01-11 14:19:30|15572|15570|15573.9|15571.9|15575.5|15573.5|15572|15570|138
1641910780000|2022-01-11 14:19:40|15574.3|15572.3|15575|15573|15575.8|15573.8|15574|15572|67
1641910790000|2022-01-11 14:19:50|15575.1|15573.1|15570.3|15568.3|15575.1|15573.1|15569.9|15567.9|66
1641910800000|2022-01-11 14:20:00|15570.8|15568.8|15571.8|15569.8|15572|15570|15569.8|15567.8|90
1641910810000|2022-01-11 14:20:10|15571.9|15569.9|15573|15571|15574.9|15572.9|15570.9|15568.9|76
1641910820000|2022-01-11 14:20:20|15573.4|15571.4|15575.4|15573.4|15575.4|15573.4|15572.9|15570.9|40
1641910830000|2022-01-11 14:20:30|15575.5|15573.5|15570.6|15568.6|15578|15576|15570.3|15568.3|182
1641910840000|2022-01-11 14:20:40|15570.3|15568.3|15574.1|15572.1|15574.9|15572.9|15569.4|15567.4|47
1641910850000|2022-01-11 14:20:50|15574.3|15572.3|15573.1|15571.1|15575.8|15573.8|15572.5|15570.5|45
1641910860000|2022-01-11 14:21:00|15573.3|15571.3|15575.8|15573.8|15577.4|15575.4|15573.3|15571.3|46
1641910870000|2022-01-11 14:21:10|15575.9|15573.9|15575|15573|15578.4|15576.4|15575|15573|51
1641910880000|2022-01-11 14:21:20|15575.1|15573.1|15572.3|15570.3|15575.8|15573.8|15568.3|15566.3|195
1641910890000|2022-01-11 14:21:30|15572.4|15570.4|15573.4|15571.4|15573.4|15571.4|15568.4|15566.4|279
1641910900000|2022-01-11 14:21:40|15573.3|15571.3|15575.1|15573.1|15576.5|15574.5|15573.3|15571.3|105
1641910910000|2022-01-11 14:21:50|15576.3|15574.3|15577.5|15575.5|15578.4|15576.4|15574|15572|130
1641910920000|2022-01-11 14:22:00|15578.1|15576.1|15586.5|15584.5|15586.6|15584.6|15578.1|15576.1|220
1641910930000|2022-01-11 14:22:10|15586.3|15584.3|15586|15584|15587.1|15585.1|15584.9|15582.9|134
1641910940000|2022-01-11 14:22:20|15586.1|15584.1|15585|15583|15586.4|15584.4|15583.1|15581.1|75
1641910950000|2022-01-11 14:22:30|15581.3|15579.3|15578.8|15576.8|15581.8|15579.8|15578.6|15576.6|138
1641910960000|2022-01-11 14:22:40|15579.3|15577.3|15577.1|15575.1|15579.4|15577.4|15576.5|15574.5|67
1641910970000|2022-01-11 14:22:50|15577.3|15575.3|15575.9|15573.9|15577.9|15575.9|15575.1|15573.1|143
1641910980000|2022-01-11 14:23:00|15576.5|15574.5|15582|15580|15582|15580|15576.4|15574.4|80
1641910990000|2022-01-11 14:23:10|15581.6|15579.6|15576.3|15574.3|15582.4|15580.4|15576.1|15574.1|104
1641911000000|2022-01-11 14:23:20|15576.1|15574.1|15578.5|15576.5|15578.5|15576.5|15576|15574|65
1641911010000|2022-01-11 14:23:30|15578.6|15576.6|15578.1|15576.1|15578.6|15576.6|15576.5|15574.5|23
1641911020000|2022-01-11 14:23:40|15577.8|15575.8|15578.8|15576.8|15579.5|15577.5|15577.6|15575.6|136
1641911030000|2022-01-11 14:23:50|15578.9|15576.9|15578.6|15576.6|15579.5|15577.5|15578.6|15576.6|21
1641911040000|2022-01-11 14:24:00|15578.8|15576.8|15578.1|15576.1|15580|15578|15576.8|15574.8|82
1641911050000|2022-01-11 14:24:10|15577.6|15575.6|15581|15579|15581|15579|15576.4|15574.4|45
1641911060000|2022-01-11 14:24:20|15580.9|15578.9|15586.8|15584.8|15586.8|15584.8|15580.8|15578.8|104
1641911070000|2022-01-11 14:24:30|15586.9|15584.9|15585.9|15583.9|15587.5|15585.5|15585.9|15583.9|86
1641911080000|2022-01-11 14:24:40|15586|15584|15584.8|15582.8|15587|15585|15583.9|15581.9|62
1641911090000|2022-01-11 14:24:50|15585.1|15583.1|15586.8|15584.8|15587.5|15585.5|15585|15583|83
1641911100000|2022-01-11 14:25:00|15587.6|15585.6|15586.1|15584.1|15589.6|15587.6|15585.8|15583.8|158
1641911110000|2022-01-11 14:25:10|15586.3|15584.3|15583.6|15581.6|15586.5|15584.5|15582.8|15580.8|83
1641911120000|2022-01-11 14:25:20|15583.4|15581.4|15584|15582|15585.3|15583.3|15582.5|15580.5|64
1641911130000|2022-01-11 14:25:30|15584.3|15582.3|15580.6|15578.6|15584.5|15582.5|15579.5|15577.5|64
1641911140000|2022-01-11 14:25:40|15580.5|15578.5|15579|15577|15580.9|15578.9|15578|15576|62
1641911150000|2022-01-11 14:25:50|15578.9|15576.9|15578.3|15576.3|15579.8|15577.8|15577.5|15575.5|19
1641911160000|2022-01-11 14:26:00|15578.1|15576.1|15578|15576|15580|15578|15577.4|15575.4|43
1641911170000|2022-01-11 14:26:10|15578.1|15576.1|15578.9|15576.9|15580.1|15578.1|15577.8|15575.8|39
1641911180000|2022-01-11 14:26:20|15579.6|15577.6|15584|15582|15584.3|15582.3|15579|15577|81
1641911190000|2022-01-11 14:26:30|15584.1|15582.1|15587.9|15585.9|15588.3|15586.3|15584|15582|58
1641911200000|2022-01-11 14:26:40|15588|15586|15586.8|15584.8|15588|15586|15585.8|15583.8|70
1641911210000|2022-01-11 14:26:50|15586.6|15584.6|15586.3|15584.3|15588.9|15586.9|15584.8|15582.8|73
1641911220000|2022-01-11 14:27:00|15586|15584|15583.6|15581.6|15587.9|15585.9|15583.4|15581.4|70
1641911230000|2022-01-11 14:27:10|15583.4|15581.4|15582.5|15580.5|15585.6|15583.6|15582.3|15580.3|63
1641911240000|2022-01-11 14:27:20|15582.4|15580.4|15581|15579|15582.5|15580.5|15579.3|15577.3|55
1641911250000|2022-01-11 14:27:30|15580.5|15578.5|15580.8|15578.8|15582.6|15580.6|15580|15578|68
1641911260000|2022-01-11 14:27:40|15580.9|15578.9|15581|15579|15582.5|15580.5|15579.8|15577.8|82
1641911270000|2022-01-11 14:27:50|15581.8|15579.8|15582.5|15580.5|15582.6|15580.6|15579.9|15577.9|51
1641911280000|2022-01-11 14:28:00|15581.5|15579.5|15572.4|15570.4|15581.5|15579.5|15571.9|15569.9|269
1641911290000|2022-01-11 14:28:10|15572.3|15570.3|15577.5|15575.5|15577.9|15575.9|15570.1|15568.1|156
1641911300000|2022-01-11 14:28:20|15577.4|15575.4|15579.6|15577.6|15579.6|15577.6|15576.3|15574.3|83
1641911310000|2022-01-11 14:28:30|15579.8|15577.8|15578.4|15576.4|15581.1|15579.1|15578.3|15576.3|64
1641911320000|2022-01-11 14:28:40|15578.3|15576.3|15576.6|15574.6|15578.9|15576.9|15573.6|15571.6|135
1641911330000|2022-01-11 14:28:50|15576.8|15574.8|15577.8|15575.8|15578.5|15576.5|15576.8|15574.8|44
1641911340000|2022-01-11 14:29:00|15577.9|15575.9|15573.9|15571.9|15578.1|15576.1|15572.3|15570.3|67
1641911350000|2022-01-11 14:29:10|15573.8|15571.8|15576.8|15574.8|15577.6|15575.6|15573.8|15571.8|72
1641911360000|2022-01-11 14:29:20|15576.6|15574.6|15577.8|15575.8|15579.4|15577.4|15576.6|15574.6|48
1641911370000|2022-01-11 14:29:30|15577.5|15575.5|15578.1|15576.1|15578.4|15576.4|15575.5|15573.5|112
1641911380000|2022-01-11 14:29:40|15578.3|15576.3|15582.4|15580.4|15583.4|15581.4|15578.3|15576.3|120
1641911390000|2022-01-11 14:29:50|15581.9|15579.9|15578|15576|15583.4|15581.4|15576.8|15574.8|192
1641911400000|2022-01-11 14:30:00|15577.5|15576.5|15582|15581|15590.8|15589.8|15576.8|15575.8|1634
1641911410000|2022-01-11 14:30:10|15581|15580|15571.4|15570.4|15586.5|15585.5|15570.3|15569.3|1017
1641911420000|2022-01-11 14:30:20|15571.5|15570.5|15580.8|15579.8|15586.6|15585.6|15566.5|15565.5|1473
1641911430000|2022-01-11 14:30:30|15580.6|15579.6|15577.1|15576.1|15587.5|15586.5|15569.8|15568.8|684
1641911440000|2022-01-11 14:30:40|15577.4|15576.4|15564.9|15563.9|15579.3|15578.3|15564.9|15563.9|444
1641911450000|2022-01-11 14:30:50|15565.5|15564.5|15560.1|15559.1|15567.9|15566.9|15560.1|15559.1|741
1641911460000|2022-01-11 14:31:00|15559.9|15558.9|15535.4|15534.4|15561.6|15560.6|15535.4|15534.4|1724
1641911470000|2022-01-11 14:31:10|15535|15534|15527.8|15526.8|15537.9|15536.9|15527.4|15526.4|1238
1641911480000|2022-01-11 14:31:20|15527.4|15526.4|15535.5|15534.5|15536.3|15535.3|15522.4|15521.4|1313
1641911490000|2022-01-11 14:31:30|15534.8|15533.8|15538.6|15537.6|15541.8|15540.8|15532.1|15531.1|712
1641911500000|2022-01-11 14:31:40|15539.3|15538.3|15530.5|15529.5|15542.8|15541.8|15530.5|15529.5|612
1641911510000|2022-01-11 14:31:50|15530.6|15529.6|15530.8|15529.8|15539.9|15538.9|15526.5|15525.5|633
1641911520000|2022-01-11 14:32:00|15530.9|15529.9|15539.9|15538.9|15546.8|15545.8|15524.1|15523.1|1585
1641911530000|2022-01-11 14:32:10|15538.9|15537.9|15541|15540|15543.1|15542.1|15536.8|15535.8|419
1641911540000|2022-01-11 14:32:20|15540.6|15539.6|15547.8|15546.8|15550.4|15549.4|15536.3|15535.3|547
1641911550000|2022-01-11 14:32:30|15547.6|15546.6|15546.9|15545.9|15549.6|15548.6|15544.3|15543.3|595
1641911560000|2022-01-11 14:32:40|15546.6|15545.6|15550.1|15549.1|15550.1|15549.1|15540|15539|402
1641911570000|2022-01-11 14:32:50|15550|15549|15564.3|15563.3|15566.3|15565.3|15550|15549|1515
1641911580000|2022-01-11 14:33:00|15563.8|15562.8|15557|15556|15565.1|15564.1|15554.4|15553.4|577
1641911590000|2022-01-11 14:33:10|15557.3|15556.3|15546.8|15545.8|15560.6|15559.6|15545.6|15544.6|445
1641911600000|2022-01-11 14:33:20|15547.4|15546.4|15563.6|15562.6|15565.1|15564.1|15546.9|15545.9|548
1641911610000|2022-01-11 14:33:30|15564.1|15563.1|15559.4|15558.4|15571|15570|15555.8|15554.8|542
1641911620000|2022-01-11 14:33:40|15559.3|15558.3|15554.9|15553.9|15559.3|15558.3|15552.3|15551.3|423
1641911630000|2022-01-11 14:33:50|15555|15554|15542.9|15541.9|15559.4|15558.4|15538.3|15537.3|1152
1641911640000|2022-01-11 14:34:00|15543.1|15542.1|15542.5|15541.5|15549.5|15548.5|15536.1|15535.1|458
1641911650000|2022-01-11 14:34:10|15543.5|15542.5|15551.4|15550.4|15560.6|15559.6|15543.5|15542.5|634
1641911660000|2022-01-11 14:34:20|15551.5|15550.5|15559.1|15558.1|15561.9|15560.9|15546.8|15545.8|358
1641911670000|2022-01-11 14:34:30|15559.3|15558.3|15552.9|15551.9|15561.6|15560.6|15546.1|15545.1|489
1641911680000|2022-01-11 14:34:40|15552.5|15551.5|15543.5|15542.5|15553.4|15552.4|15537.5|15536.5|496
1641911690000|2022-01-11 14:34:50|15543.4|15542.4|15546.8|15545.8|15552.4|15551.4|15541.6|15540.6|338
1641911700000|2022-01-11 14:35:00|15546.6|15545.6|15544.6|15543.6|15548.4|15547.4|15539.4|15538.4|631
1641911710000|2022-01-11 14:35:10|15544.4|15543.4|15557|15556|15560.6|15559.6|15542.4|15541.4|558
1641911720000|2022-01-11 14:35:20|15557.1|15556.1|15560.1|15559.1|15564|15563|15555.6|15554.6|495
1641911730000|2022-01-11 14:35:30|15560.3|15559.3|15557|15556|15560.5|15559.5|15548.8|15547.8|373
1641911740000|2022-01-11 14:35:40|15556.9|15555.9|15565.8|15564.8|15566.4|15565.4|15552.8|15551.8|398
1641911750000|2022-01-11 14:35:50|15565.4|15564.4|15574.6|15573.6|15580.1|15579.1|15564.9|15563.9|798
1641911760000|2022-01-11 14:36:00|15574.4|15573.4|15591.5|15590.5|15598.9|15597.9|15572.9|15571.9|1412
1641911770000|2022-01-11 14:36:10|15592.1|15591.1|15592.4|15591.4|15600.1|15599.1|15586.5|15585.5|1201
1641911780000|2022-01-11 14:36:20|15592.6|15591.6|15589.4|15588.4|15595|15594|15582.3|15581.3|685
1641911790000|2022-01-11 14:36:30|15588.5|15587.5|15595.9|15594.9|15601.1|15600.1|15584.3|15583.3|608
1641911800000|2022-01-11 14:36:40|15596|15595|15597.1|15596.1|15603.1|15602.1|15594.9|15593.9|533
1641911810000|2022-01-11 14:36:50|15597.4|15596.4|15602.1|15601.1|15602.3|15601.3|15590.1|15589.1|619
1641911820000|2022-01-11 14:37:00|15602.3|15601.3|15602.5|15601.5|15606.4|15605.4|15596.8|15595.8|854
1641911830000|2022-01-11 14:37:10|15602.3|15601.3|15590.5|15589.5|15604.3|15603.3|15590.1|15589.1|477
1641911840000|2022-01-11 14:37:20|15590.9|15589.9|15595.5|15594.5|15596.9|15595.9|15589.5|15588.5|303
1641911850000|2022-01-11 14:37:30|15593.8|15592.8|15592.9|15591.9|15599.6|15598.6|15589.9|15588.9|455
1641911860000|2022-01-11 14:37:40|15592.5|15591.5|15583.5|15582.5|15596.6|15595.6|15583.5|15582.5|418
1641911870000|2022-01-11 14:37:50|15583.4|15582.4|15588|15587|15593.8|15592.8|15581.1|15580.1|486
1641911880000|2022-01-11 14:38:00|15588.5|15587.5|15592|15591|15598|15597|15587.3|15586.3|443
1641911890000|2022-01-11 14:38:10|15592.1|15591.1|15596.4|15595.4|15597|15596|15587.3|15586.3|369
1641911900000|2022-01-11 14:38:20|15595.9|15594.9|15574|15573|15595.9|15594.9|15573.6|15572.6|594
1641911910000|2022-01-11 14:38:30|15574.9|15573.9|15565.6|15564.6|15576.6|15575.6|15564.6|15563.6|721
1641911920000|2022-01-11 14:38:40|15566|15565|15573|15572|15575.9|15574.9|15563|15562|633
1641911930000|2022-01-11 14:38:50|15572.6|15571.6|15567.1|15566.1|15572.6|15571.6|15566.3|15565.3|361
1641911940000|2022-01-11 14:39:00|15567.4|15566.4|15572.4|15571.4|15572.6|15571.6|15559.1|15558.1|570
1641911950000|2022-01-11 14:39:10|15572.8|15571.8|15572.6|15571.6|15577|15576|15567.8|15566.8|367
1641911960000|2022-01-11 14:39:20|15572.9|15571.9|15570.4|15569.4|15580.4|15579.4|15570.4|15569.4|480
1641911970000|2022-01-11 14:39:30|15570.3|15569.3|15572.9|15571.9|15574.9|15573.9|15568.8|15567.8|185
1641911980000|2022-01-11 14:39:40|15572.6|15571.6|15569.1|15568.1|15576.1|15575.1|15568.5|15567.5|261
1641911990000|2022-01-11 14:39:50|15569.3|15568.3|15581.6|15580.6|15581.6|15580.6|15569.3|15568.3|256
1641912000000|2022-01-11 14:40:00|15581.4|15580.4|15579.5|15578.5|15585|15584|15574.8|15573.8|824
1641912010000|2022-01-11 14:40:10|15579.6|15578.6|15564.9|15563.9|15579.8|15578.8|15564.4|15563.4|405
1641912020000|2022-01-11 14:40:20|15566.4|15565.4|15567.3|15566.3|15572.1|15571.1|15560.8|15559.8|503
1641912030000|2022-01-11 14:40:30|15567.1|15566.1|15553|15552|15568.6|15567.6|15553|15552|583
1641912040000|2022-01-11 14:40:40|15554.1|15553.1|15546.9|15545.9|15554.6|15553.6|15540.6|15539.6|886
1641912050000|2022-01-11 14:40:50|15546.5|15545.5|15544.4|15543.4|15546.5|15545.5|15534.8|15533.8|630
1641912060000|2022-01-11 14:41:00|15544.1|15543.1|15544.9|15543.9|15552.5|15551.5|15543.6|15542.6|522
1641912070000|2022-01-11 14:41:10|15544.8|15543.8|15545.1|15544.1|15551.8|15550.8|15543.5|15542.5|553
1641912080000|2022-01-11 14:41:20|15544.5|15543.5|15532.4|15531.4|15545.8|15544.8|15526|15525|828
1641912090000|2022-01-11 14:41:30|15533.1|15532.1|15522.9|15521.9|15534.3|15533.3|15521.6|15520.6|721
1641912100000|2022-01-11 14:41:40|15523|15522|15518.6|15517.6|15527.4|15526.4|15517.5|15516.5|813
1641912110000|2022-01-11 14:41:50|15518.4|15517.4|15508.5|15507.5|15518.4|15517.4|15506.4|15505.4|1135
1641912120000|2022-01-11 14:42:00|15509.1|15508.1|15517|15516|15522.9|15521.9|15503.8|15502.8|911
1641912130000|2022-01-11 14:42:10|15517.6|15516.6|15523.4|15522.4|15523.4|15522.4|15514.8|15513.8|538
1641912140000|2022-01-11 14:42:20|15523.3|15522.3|15526.5|15525.5|15527.8|15526.8|15519.6|15518.6|395
1641912150000|2022-01-11 14:42:30|15526.9|15525.9|15522.5|15521.5|15528.6|15527.6|15522.3|15521.3|429
1641912160000|2022-01-11 14:42:40|15522.3|15521.3|15525.1|15524.1|15531.5|15530.5|15521.5|15520.5|605
1641912170000|2022-01-11 14:42:50|15524.6|15523.6|15511|15510|15524.9|15523.9|15509.9|15508.9|550
1641912180000|2022-01-11 14:43:00|15511.1|15510.1|15515.8|15514.8|15518.9|15517.9|15511.1|15510.1|554
1641912190000|2022-01-11 14:43:10|15516|15515|15521.4|15520.4|15525.1|15524.1|15515.4|15514.4|583
1641912200000|2022-01-11 14:43:20|15521.1|15520.1|15505.9|15504.9|15522.9|15521.9|15504.4|15503.4|862
1641912210000|2022-01-11 14:43:30|15506.1|15505.1|15504.8|15503.8|15514.3|15513.3|15504.4|15503.4|866
1641912220000|2022-01-11 14:43:40|15504.6|15503.6|15493|15492|15508.3|15507.3|15491.9|15490.9|1079
1641912230000|2022-01-11 14:43:50|15492.6|15491.6|15503.8|15502.8|15504|15503|15489.4|15488.4|1068
1641912240000|2022-01-11 14:44:00|15506|15505|15508.3|15507.3|15510.9|15509.9|15495|15494|1060
1641912250000|2022-01-11 14:44:10|15508.8|15507.8|15506.6|15505.6|15509.4|15508.4|15496.1|15495.1|623
1641912260000|2022-01-11 14:44:20|15505.4|15504.4|15501.4|15500.4|15507.9|15506.9|15499.6|15498.6|383
1641912270000|2022-01-11 14:44:30|15500.9|15499.9|15496|15495|15506.1|15505.1|15492.6|15491.6|577
1641912280000|2022-01-11 14:44:40|15495.9|15494.9|15506.8|15505.8|15507.4|15506.4|15491.8|15490.8|644
1641912290000|2022-01-11 14:44:50|15506.9|15505.9|15512.1|15511.1|15519.4|15518.4|15506.9|15505.9|932
1641912300000|2022-01-11 14:45:00|15511.6|15510.6|15513.9|15512.9|15516.3|15515.3|15502.6|15501.6|891
1641912310000|2022-01-11 14:45:10|15514.1|15513.1|15520.6|15519.6|15521.3|15520.3|15509.5|15508.5|855
1641912320000|2022-01-11 14:45:20|15520.8|15519.8|15519.6|15518.6|15524.1|15523.1|15515|15514|834
1641912330000|2022-01-11 14:45:30|15518.6|15517.6|15505.3|15504.3|15519.4|15518.4|15502.9|15501.9|580
1641912340000|2022-01-11 14:45:40|15506.6|15505.6|15504.6|15503.6|15513.8|15512.8|15504.4|15503.4|463
1641912350000|2022-01-11 14:45:50|15504.1|15503.1|15518.4|15517.4|15519.1|15518.1|15502.9|15501.9|484
1641912360000|2022-01-11 14:46:00|15519.3|15518.3|15529.9|15528.9|15531.9|15530.9|15518.1|15517.1|955
1641912370000|2022-01-11 14:46:10|15530.4|15529.4|15529.8|15528.8|15532.4|15531.4|15526.4|15525.4|551
1641912380000|2022-01-11 14:46:20|15529.4|15528.4|15539.6|15538.6|15544.4|15543.4|15529.4|15528.4|1078
1641912390000|2022-01-11 14:46:30|15539.1|15538.1|15538.4|15537.4|15542.1|15541.1|15535.9|15534.9|767
1641912400000|2022-01-11 14:46:40|15538.6|15537.6|15543.9|15542.9|15545.1|15544.1|15538.1|15537.1|605
1641912410000|2022-01-11 14:46:50|15544.1|15543.1|15546.9|15545.9|15549.9|15548.9|15540.3|15539.3|439
1641912420000|2022-01-11 14:47:00|15546.6|15545.6|15551.5|15550.5|15553.4|15552.4|15545.8|15544.8|669
1641912430000|2022-01-11 14:47:10|15551.4|15550.4|15540.9|15539.9|15552.1|15551.1|15538|15537|710
1641912440000|2022-01-11 14:47:20|15540.6|15539.6|15547.1|15546.1|15548.3|15547.3|15539.6|15538.6|434
1641912450000|2022-01-11 14:47:30|15547|15546|15554.6|15553.6|15556.6|15555.6|15544.1|15543.1|594
1641912460000|2022-01-11 14:47:40|15554.1|15553.1|15548.4|15547.4|15554.4|15553.4|15544|15543|571
1641912470000|2022-01-11 14:47:50|15548.3|15547.3|15549.6|15548.6|15557.4|15556.4|15548.3|15547.3|504
1641912480000|2022-01-11 14:48:00|15550.4|15549.4|15537.4|15536.4|15552.1|15551.1|15531.1|15530.1|980
1641912490000|2022-01-11 14:48:10|15537.9|15536.9|15527|15526|15542.1|15541.1|15526.8|15525.8|641
1641912500000|2022-01-11 14:48:20|15527.1|15526.1|15523.6|15522.6|15531.8|15530.8|15520.1|15519.1|938
1641912510000|2022-01-11 14:48:30|15523.9|15522.9|15532.3|15531.3|15533.4|15532.4|15523.4|15522.4|713
1641912520000|2022-01-11 14:48:40|15532.4|15531.4|15518.9|15517.9|15534.1|15533.1|15515.9|15514.9|639
1641912530000|2022-01-11 14:48:50|15518.6|15517.6|15512.6|15511.6|15520.4|15519.4|15512.6|15511.6|663
1641912540000|2022-01-11 14:49:00|15512.5|15511.5|15522.1|15521.1|15524.9|15523.9|15510.4|15509.4|650
1641912550000|2022-01-11 14:49:10|15521.8|15520.8|15526.1|15525.1|15531.5|15530.5|15521.1|15520.1|662
1641912560000|2022-01-11 14:49:20|15525.9|15524.9|15533.6|15532.6|15534.9|15533.9|15521.9|15520.9|499
1641912570000|2022-01-11 14:49:30|15534.1|15533.1|15518.4|15517.4|15534.1|15533.1|15518.4|15517.4|504
1641912580000|2022-01-11 14:49:40|15519.4|15518.4|15521.9|15520.9|15524.6|15523.6|15512.6|15511.6|485
1641912590000|2022-01-11 14:49:50|15522.5|15521.5|15520.8|15519.8|15525.5|15524.5|15519.6|15518.6|319
1641912600000|2022-01-11 14:50:00|15520.5|15519.5|15520.5|15519.5|15521.3|15520.3|15506.4|15505.4|1012
1641912610000|2022-01-11 14:50:10|15520|15519|15522.1|15521.1|15525|15524|15517.3|15516.3|763
1641912620000|2022-01-11 14:50:20|15522.3|15521.3|15535.9|15534.9|15538.1|15537.1|15522.1|15521.1|573
1641912630000|2022-01-11 14:50:30|15535.4|15534.4|15531.1|15530.1|15537.1|15536.1|15525.9|15524.9|393
1641912640000|2022-01-11 14:50:40|15531.3|15530.3|15535.1|15534.1|15536.4|15535.4|15527.4|15526.4|309
1641912650000|2022-01-11 14:50:50|15535.3|15534.3|15537.6|15536.6|15539.9|15538.9|15532.4|15531.4|557
1641912660000|2022-01-11 14:51:00|15538.9|15537.9|15545.6|15544.6|15547.6|15546.6|15538.1|15537.1|774
1641912670000|2022-01-11 14:51:10|15545.5|15544.5|15544.4|15543.4|15547.5|15546.5|15541.1|15540.1|371
1641912680000|2022-01-11 14:51:20|15544.6|15543.6|15544.4|15543.4|15551.3|15550.3|15541.3|15540.3|589
1641912690000|2022-01-11 14:51:30|15544.3|15543.3|15551.6|15550.6|15552.4|15551.4|15544.1|15543.1|408
1641912700000|2022-01-11 14:51:40|15551.9|15550.9|15570.6|15569.6|15571.3|15570.3|15551.8|15550.8|1057
1641912710000|2022-01-11 14:51:50|15571|15570|15581|15580|15581.6|15580.6|15567.6|15566.6|1446
1641912720000|2022-01-11 14:52:00|15581.1|15580.1|15572.8|15571.8|15585.9|15584.9|15572|15571|1389
1641912730000|2022-01-11 14:52:10|15572.5|15571.5|15569.9|15568.9|15577.1|15576.1|15568.4|15567.4|584
1641912740000|2022-01-11 14:52:20|15569.8|15568.8|15576.4|15575.4|15578.4|15577.4|15567.5|15566.5|546
1641912750000|2022-01-11 14:52:30|15575.9|15574.9|15575.4|15574.4|15578.9|15577.9|15570.4|15569.4|456
1641912760000|2022-01-11 14:52:40|15575.6|15574.6|15579.6|15578.6|15580.9|15579.9|15571.6|15570.6|349
1641912770000|2022-01-11 14:52:50|15579.3|15578.3|15578.1|15577.1|15582.1|15581.1|15575.6|15574.6|637
1641912780000|2022-01-11 14:53:00|15578.3|15577.3|15572.9|15571.9|15578.8|15577.8|15568.5|15567.5|499
1641912790000|2022-01-11 14:53:10|15571.9|15570.9|15570.9|15569.9|15575.8|15574.8|15568|15567|341
1641912800000|2022-01-11 14:53:20|15571.1|15570.1|15563.1|15562.1|15572.6|15571.6|15563.1|15562.1|457
1641912810000|2022-01-11 14:53:30|15562.8|15561.8|15567.3|15566.3|15568.9|15567.9|15560.1|15559.1|436
1641912820000|2022-01-11 14:53:40|15567.9|15566.9|15568.1|15567.1|15573.1|15572.1|15564.4|15563.4|370
1641912830000|2022-01-11 14:53:50|15568|15567|15567.6|15566.6|15570.6|15569.6|15565.9|15564.9|214
1641912840000|2022-01-11 14:54:00|15567.5|15566.5|15560.9|15559.9|15572.8|15571.8|15559.8|15558.8|476
1641912850000|2022-01-11 14:54:10|15560.8|15559.8|15566.9|15565.9|15570.8|15569.8|15560.8|15559.8|286
1641912860000|2022-01-11 14:54:20|15567.1|15566.1|15565.1|15564.1|15567.4|15566.4|15561.1|15560.1|272
1641912870000|2022-01-11 14:54:30|15565.6|15564.6|15563.6|15562.6|15565.9|15564.9|15558.9|15557.9|342
1641912880000|2022-01-11 14:54:40|15563.3|15562.3|15545.5|15544.5|15563.4|15562.4|15543.8|15542.8|906
1641912890000|2022-01-11 14:54:50|15545.6|15544.6|15534.4|15533.4|15545.6|15544.6|15533|15532|852
1641912900000|2022-01-11 14:55:00|15534|15533|15523.1|15522.1|15538.6|15537.6|15521.1|15520.1|1087
1641912910000|2022-01-11 14:55:10|15523.4|15522.4|15524.8|15523.8|15527.5|15526.5|15512.1|15511.1|1498
1641912920000|2022-01-11 14:55:20|15525.4|15524.4|15510.5|15509.5|15528.9|15527.9|15509.3|15508.3|925
1641912930000|2022-01-11 14:55:30|15510.8|15509.8|15521|15520|15526.3|15525.3|15510.1|15509.1|559
1641912940000|2022-01-11 14:55:40|15518|15517|15532.8|15531.8|15533|15532|15518|15517|511
1641912950000|2022-01-11 14:55:50|15532.4|15531.4|15533.9|15532.9|15535.4|15534.4|15526.4|15525.4|297
1641912960000|2022-01-11 14:56:00|15534.8|15533.8|15538.5|15537.5|15547.4|15546.4|15533.6|15532.6|673
1641912970000|2022-01-11 14:56:10|15538.4|15537.4|15544.5|15543.5|15545.9|15544.9|15534.8|15533.8|410
1641912980000|2022-01-11 14:56:20|15544.6|15543.6|15539.9|15538.9|15545|15544|15535.6|15534.6|268
1641912990000|2022-01-11 14:56:30|15540.3|15539.3|15538.3|15537.3|15541.5|15540.5|15529.3|15528.3|361
1641913000000|2022-01-11 14:56:40|15540|15539|15540.9|15539.9|15546.8|15545.8|15539.3|15538.3|361
1641913010000|2022-01-11 14:56:50|15541.3|15540.3|15555.3|15554.3|15555.8|15554.8|15538.9|15537.9|462
1641913020000|2022-01-11 14:57:00|15555.4|15554.4|15547.9|15546.9|15561.9|15560.9|15546.5|15545.5|640
1641913030000|2022-01-11 14:57:10|15548.1|15547.1|15561|15560|15563.5|15562.5|15546.4|15545.4|551
1641913040000|2022-01-11 14:57:20|15560.8|15559.8|15564.4|15563.4|15566.1|15565.1|15557.9|15556.9|419
1641913050000|2022-01-11 14:57:30|15564.9|15563.9|15552.8|15551.8|15569.3|15568.3|15550.5|15549.5|471
1641913060000|2022-01-11 14:57:40|15552.6|15551.6|15546.8|15545.8|15558.6|15557.6|15544.8|15543.8|328
1641913070000|2022-01-11 14:57:50|15546.9|15545.9|15535.3|15534.3|15550.9|15549.9|15534.9|15533.9|394
1641913080000|2022-01-11 14:58:00|15535.5|15534.5|15547.3|15546.3|15549.1|15548.1|15534.4|15533.4|346
1641913090000|2022-01-11 14:58:10|15546.8|15545.8|15551.3|15550.3|15555|15554|15546.6|15545.6|371
1641913100000|2022-01-11 14:58:20|15551|15550|15554.5|15553.5|15557.6|15556.6|15546|15545|358
1641913110000|2022-01-11 14:58:30|15555|15554|15561.5|15560.5|15562|15561|15553.6|15552.6|361
1641913120000|2022-01-11 14:58:40|15561.4|15560.4|15563.4|15562.4|15564.4|15563.4|15557|15556|286
1641913130000|2022-01-11 14:58:50|15563.8|15562.8|15563.8|15562.8|15565|15564|15558.6|15557.6|362
1641913140000|2022-01-11 14:59:00|15564|15563|15560.3|15559.3|15570.8|15569.8|15560.3|15559.3|323
1641913150000|2022-01-11 14:59:10|15561.3|15560.3|15562.5|15561.5|15565.6|15564.6|15558.6|15557.6|352
1641913160000|2022-01-11 14:59:20|15562.8|15561.8|15563.1|15562.1|15569.3|15568.3|15561.5|15560.5|246
1641913170000|2022-01-11 14:59:30|15562.9|15561.9|15561.3|15560.3|15564|15563|15558.5|15557.5|534
1641913180000|2022-01-11 14:59:40|15561.5|15560.5|15555.1|15554.1|15562.1|15561.1|15553.5|15552.5|387
1641913190000|2022-01-11 14:59:50|15556.3|15555.3|15561.5|15560.5|15561.5|15560.5|15552.4|15551.4|353
1641913200000|2022-01-11 15:00:00|15562|15561|15549.9|15548.9|15564|15563|15543.9|15542.9|707
1641913210000|2022-01-11 15:00:10|15550.3|15549.3|15549.8|15548.8|15553.5|15552.5|15545.6|15544.6|388
1641913220000|2022-01-11 15:00:20|15550.3|15549.3|15560.1|15559.1|15563.1|15562.1|15548.8|15547.8|386
1641913230000|2022-01-11 15:00:30|15559.4|15558.4|15565.8|15564.8|15566|15565|15556|15555|343
1641913240000|2022-01-11 15:00:40|15566|15565|15578.6|15577.6|15583.1|15582.1|15566|15565|1034
1641913250000|2022-01-11 15:00:50|15579.5|15578.5|15591.3|15590.3|15593|15592|15579.5|15578.5|1076
1641913260000|2022-01-11 15:01:00|15591.8|15590.8|15590.1|15589.1|15594.3|15593.3|15585.5|15584.5|632
1641913270000|2022-01-11 15:01:10|15589.9|15588.9|15588.4|15587.4|15590.9|15589.9|15584.4|15583.4|195
1641913280000|2022-01-11 15:01:20|15588.3|15587.3|15578.4|15577.4|15589|15588|15575.8|15574.8|556
1641913290000|2022-01-11 15:01:30|15578|15577|15584.3|15583.3|15587.4|15586.4|15578|15577|363
1641913300000|2022-01-11 15:01:40|15584.4|15583.4|15585.5|15584.5|15587.5|15586.5|15581.1|15580.1|236
1641913310000|2022-01-11 15:01:50|15585.4|15584.4|15591|15590|15593.6|15592.6|15585|15584|342
1641913320000|2022-01-11 15:02:00|15590.3|15589.3|15587.8|15586.8|15590.3|15589.3|15584|15583|343
1641913330000|2022-01-11 15:02:10|15587.9|15586.9|15589|15588|15590.1|15589.1|15580.5|15579.5|340
1641913340000|2022-01-11 15:02:20|15589.3|15588.3|15590.1|15589.1|15597.3|15596.3|15588.5|15587.5|519
1641913350000|2022-01-11 15:02:30|15589.3|15588.3|15584.3|15583.3|15590.5|15589.5|15583.4|15582.4|328
1641913360000|2022-01-11 15:02:40|15584.5|15583.5|15578|15577|15589.1|15588.1|15576.5|15575.5|365
1641913370000|2022-01-11 15:02:50|15578.8|15577.8|15586.5|15585.5|15588.6|15587.6|15575.3|15574.3|331
1641913380000|2022-01-11 15:03:00|15586.1|15585.1|15590.9|15589.9|15591.8|15590.8|15580.8|15579.8|319
1641913390000|2022-01-11 15:03:10|15591|15590|15599.5|15598.5|15604|15603|15590.8|15589.8|626
1641913400000|2022-01-11 15:03:20|15600.3|15599.3|15595.3|15594.3|15601.5|15600.5|15594.5|15593.5|302
1641913410000|2022-01-11 15:03:30|15595.1|15594.1|15598.4|15597.4|15599.5|15598.5|15589.3|15588.3|399
1641913420000|2022-01-11 15:03:40|15597.8|15596.8|15603.5|15602.5|15604.5|15603.5|15596.4|15595.4|244
1641913430000|2022-01-11 15:03:50|15603|15602|15604|15603|15607|15606|15601.1|15600.1|383
1641913440000|2022-01-11 15:04:00|15603.9|15602.9|15609.3|15608.3|15611.9|15610.9|15603.9|15602.9|569
1641913450000|2022-01-11 15:04:10|15608.8|15607.8|15620.8|15619.8|15621.4|15620.4|15608.6|15607.6|941
1641913460000|2022-01-11 15:04:20|15620.4|15619.4|15627|15626|15628.1|15627.1|15618.1|15617.1|890
1641913470000|2022-01-11 15:04:30|15626.8|15625.8|15629.6|15628.6|15630.3|15629.3|15626.5|15625.5|1483
1641913480000|2022-01-11 15:04:40|15629.8|15628.8|15632.3|15631.3|15632.5|15631.5|15628.8|15627.8|988
1641913490000|2022-01-11 15:04:50|15631.9|15630.9|15632.6|15631.6|15633.8|15632.8|15628.8|15627.8|739
1641913500000|2022-01-11 15:05:00|15633.4|15632.4|15642.6|15641.6|15642.8|15641.8|15631.9|15630.9|1132
1641913510000|2022-01-11 15:05:10|15643|15642|15646.9|15645.9|15647.8|15646.8|15642.3|15641.3|1249
1641913520000|2022-01-11 15:05:20|15647.1|15646.1|15645.5|15644.5|15649|15648|15640.8|15639.8|610
1641913530000|2022-01-11 15:05:30|15645.4|15644.4|15647.3|15646.3|15648|15647|15644.8|15643.8|341
1641913540000|2022-01-11 15:05:40|15647.4|15646.4|15651|15650|15653.3|15652.3|15645.5|15644.5|476
1641913550000|2022-01-11 15:05:50|15650.8|15649.8|15653.9|15652.9|15654.5|15653.5|15649.8|15648.8|625
1641913560000|2022-01-11 15:06:00|15654.4|15653.4|15642.8|15641.8|15655.6|15654.6|15642.8|15641.8|631
1641913570000|2022-01-11 15:06:10|15643|15642|15645.8|15644.8|15650|15649|15641.4|15640.4|429
1641913580000|2022-01-11 15:06:20|15647|15646|15645.5|15644.5|15648.5|15647.5|15643.3|15642.3|283
1641913590000|2022-01-11 15:06:30|15645.4|15644.4|15648.8|15647.8|15650.8|15649.8|15644.4|15643.4|263
1641913600000|2022-01-11 15:06:40|15648.6|15647.6|15650.9|15649.9|15656.5|15655.5|15645.6|15644.6|432
1641913610000|2022-01-11 15:06:50|15650.1|15649.1|15651.8|15650.8|15652.1|15651.1|15646.3|15645.3|366
1641913620000|2022-01-11 15:07:00|15652|15651|15649.3|15648.3|15652.9|15651.9|15645.1|15644.1|755
1641913630000|2022-01-11 15:07:10|15649.4|15648.4|15651.8|15650.8|15655.1|15654.1|15647.8|15646.8|245
1641913640000|2022-01-11 15:07:20|15650.3|15649.3|15648.1|15647.1|15650.4|15649.4|15647.5|15646.5|185
1641913650000|2022-01-11 15:07:30|15647.9|15646.9|15649.8|15648.8|15651.5|15650.5|15645.1|15644.1|202
1641913660000|2022-01-11 15:07:40|15649.9|15648.9|15647.6|15646.6|15651.8|15650.8|15645.9|15644.9|160
1641913670000|2022-01-11 15:07:50|15647.5|15646.5|15647.5|15646.5|15648.1|15647.1|15640.6|15639.6|453
1641913680000|2022-01-11 15:08:00|15647.4|15646.4|15640|15639|15647.4|15646.4|15638.5|15637.5|344
1641913690000|2022-01-11 15:08:10|15640.1|15639.1|15633.5|15632.5|15640.3|15639.3|15632.4|15631.4|442
1641913700000|2022-01-11 15:08:20|15633.6|15632.6|15631.8|15630.8|15637.5|15636.5|15631.6|15630.6|321
1641913710000|2022-01-11 15:08:30|15631.6|15630.6|15630.9|15629.9|15633.3|15632.3|15626.3|15625.3|531
1641913720000|2022-01-11 15:08:40|15631.1|15630.1|15635|15634|15638.1|15637.1|15628.3|15627.3|347
1641913730000|2022-01-11 15:08:50|15635.3|15634.3|15635.4|15634.4|15637.3|15636.3|15633.8|15632.8|109
1641913740000|2022-01-11 15:09:00|15635.3|15634.3|15633.9|15632.9|15637.3|15636.3|15629.3|15628.3|329
1641913750000|2022-01-11 15:09:10|15633.8|15632.8|15639.8|15638.8|15640.4|15639.4|15631.9|15630.9|397
1641913760000|2022-01-11 15:09:20|15639.5|15638.5|15643.1|15642.1|15647.1|15646.1|15638.8|15637.8|337
1641913770000|2022-01-11 15:09:30|15642.9|15641.9|15624.9|15623.9|15643.5|15642.5|15624.9|15623.9|477
1641913780000|2022-01-11 15:09:40|15624.6|15623.6|15626.3|15625.3|15627|15626|15617.3|15616.3|632
1641913790000|2022-01-11 15:09:50|15626.8|15625.8|15621.1|15620.1|15628|15627|15620.5|15619.5|244
1641913800000|2022-01-11 15:10:00|15621.3|15620.3|15622|15621|15629.5|15628.5|15617.8|15616.8|422
1641913810000|2022-01-11 15:10:10|15621.9|15620.9|15623.4|15622.4|15624.8|15623.8|15616.3|15615.3|505
1641913820000|2022-01-11 15:10:20|15623|15622|15627.5|15626.5|15631.5|15630.5|15622|15621|246
1641913830000|2022-01-11 15:10:30|15627.8|15626.8|15626.6|15625.6|15628.5|15627.5|15624.3|15623.3|134
1641913840000|2022-01-11 15:10:40|15626.5|15625.5|15632.5|15631.5|15634.4|15633.4|15623.9|15622.9|272
1641913850000|2022-01-11 15:10:50|15631.9|15630.9|15630.1|15629.1|15632.3|15631.3|15623.3|15622.3|314
1641913860000|2022-01-11 15:11:00|15630.3|15629.3|15639.8|15638.8|15640.1|15639.1|15630.1|15629.1|438
1641913870000|2022-01-11 15:11:10|15639.6|15638.6|15643.3|15642.3|15647.1|15646.1|15637.9|15636.9|393
1641913880000|2022-01-11 15:11:20|15643|15642|15642.9|15641.9|15646.9|15645.9|15641.6|15640.6|327
1641913890000|2022-01-11 15:11:30|15643.4|15642.4|15642.5|15641.5|15646|15645|15640.9|15639.9|239
1641913900000|2022-01-11 15:11:40|15642.8|15641.8|15647|15646|15648.3|15647.3|15642.6|15641.6|275
1641913910000|2022-01-11 15:11:50|15647.1|15646.1|15641.6|15640.6|15647.1|15646.1|15640.5|15639.5|392
1641913920000|2022-01-11 15:12:00|15641.3|15640.3|15648.8|15647.8|15649.3|15648.3|15641.3|15640.3|243
1641913930000|2022-01-11 15:12:10|15648.6|15647.6|15660.8|15659.8|15660.8|15659.8|15647.9|15646.9|729
1641913940000|2022-01-11 15:12:20|15661|15660|15654.4|15653.4|15661|15660|15653|15652|324
1641913950000|2022-01-11 15:12:30|15653.9|15652.9|15664.1|15663.1|15664.4|15663.4|15653.8|15652.8|325
1641913960000|2022-01-11 15:12:40|15664.4|15663.4|15658.9|15657.9|15666.1|15665.1|15655.9|15654.9|510
1641913970000|2022-01-11 15:12:50|15658.3|15657.3|15663.5|15662.5|15665|15664|15658|15657|238
1641913980000|2022-01-11 15:13:00|15663.9|15662.9|15664.8|15663.8|15665.9|15664.9|15660.5|15659.5|358
1641913990000|2022-01-11 15:13:10|15665.1|15664.1|15658.6|15657.6|15666.9|15665.9|15655.1|15654.1|658
1641914000000|2022-01-11 15:13:20|15658.8|15657.8|15653.8|15652.8|15658.8|15657.8|15650.1|15649.1|358
1641914010000|2022-01-11 15:13:30|15653|15652|15649.6|15648.6|15655.6|15654.6|15649.1|15648.1|247
1641914020000|2022-01-11 15:13:40|15649.9|15648.9|15648.9|15647.9|15649.9|15648.9|15642.9|15641.9|409
1641914030000|2022-01-11 15:13:50|15650|15649|15645.3|15644.3|15650|15649|15642.5|15641.5|213
1641914040000|2022-01-11 15:14:00|15644.9|15643.9|15647.9|15646.9|15652.1|15651.1|15644.8|15643.8|197
1641914050000|2022-01-11 15:14:10|15647.3|15646.3|15646.1|15645.1|15651|15650|15645.8|15644.8|186
1641914060000|2022-01-11 15:14:20|15645.5|15644.5|15653.1|15652.1|15654|15653|15645.3|15644.3|174
1641914070000|2022-01-11 15:14:30|15654|15653|15646.9|15645.9|15656.6|15655.6|15643.1|15642.1|330
1641914080000|2022-01-11 15:14:40|15647|15646|15647.1|15646.1|15649|15648|15644.5|15643.5|115
1641914090000|2022-01-11 15:14:50|15647.4|15646.4|15637.5|15636.5|15649|15648|15634.8|15633.8|411
1641914100000|2022-01-11 15:15:00|15638.1|15637.1|15648.3|15647.3|15653.6|15652.6|15638.1|15637.1|389
1641914110000|2022-01-11 15:15:10|15648.4|15647.4|15634.6|15633.6|15648.4|15647.4|15632.5|15631.5|483
1641914120000|2022-01-11 15:15:20|15635.8|15634.8|15619.6|15618.6|15637.1|15636.1|15617.4|15616.4|868
1641914130000|2022-01-11 15:15:30|15619.8|15618.8|15616.1|15615.1|15621.1|15620.1|15611.9|15610.9|758
1641914140000|2022-01-11 15:15:40|15615.9|15614.9|15611.9|15610.9|15619.4|15618.4|15610.9|15609.9|439
1641914150000|2022-01-11 15:15:50|15612.9|15611.9|15617.1|15616.1|15623.4|15622.4|15611.6|15610.6|320
1641914160000|2022-01-11 15:16:00|15617|15616|15616.9|15615.9|15622.8|15621.8|15615.3|15614.3|374
1641914170000|2022-01-11 15:16:10|15616.1|15615.1|15610.9|15609.9|15616.1|15615.1|15609.8|15608.8|482
1641914180000|2022-01-11 15:16:20|15610.5|15609.5|15608.8|15607.8|15611.3|15610.3|15607.8|15606.8|285
1641914190000|2022-01-11 15:16:30|15608.6|15607.6|15600|15599|15609.6|15608.6|15597.1|15596.1|741
1641914200000|2022-01-11 15:16:40|15599.9|15598.9|15608.4|15607.4|15609.6|15608.6|15599.9|15598.9|429
1641914210000|2022-01-11 15:16:50|15608.6|15607.6|15606.3|15605.3|15611|15610|15604|15603|206
1641914220000|2022-01-11 15:17:00|15606.6|15605.6|15606.9|15605.9|15616.3|15615.3|15605.4|15604.4|506
1641914230000|2022-01-11 15:17:10|15606.8|15605.8|15611.6|15610.6|15611.8|15610.8|15605.9|15604.9|309
1641914240000|2022-01-11 15:17:20|15610.8|15609.8|15612.4|15611.4|15613.8|15612.8|15605.1|15604.1|426
1641914250000|2022-01-11 15:17:30|15612|15611|15615.1|15614.1|15616.3|15615.3|15609|15608|220
1641914260000|2022-01-11 15:17:40|15615.4|15614.4|15617.1|15616.1|15620.8|15619.8|15613.9|15612.9|266
1641914270000|2022-01-11 15:17:50|15617.5|15616.5|15632.9|15631.9|15633.4|15632.4|15617.5|15616.5|447
1641914280000|2022-01-11 15:18:00|15632.4|15631.4|15638.8|15637.8|15640.3|15639.3|15631.4|15630.4|553
1641914290000|2022-01-11 15:18:10|15638.1|15637.1|15633.1|15632.1|15639.3|15638.3|15629.9|15628.9|308
1641914300000|2022-01-11 15:18:20|15632.6|15631.6|15636.1|15635.1|15637.9|15636.9|15632.6|15631.6|179
1641914310000|2022-01-11 15:18:30|15636|15635|15631.1|15630.1|15636.6|15635.6|15624.6|15623.6|434
1641914320000|2022-01-11 15:18:40|15631.3|15630.3|15625.9|15624.9|15631.8|15630.8|15623.4|15622.4|221
1641914330000|2022-01-11 15:18:50|15625.8|15624.8|15627.4|15626.4|15632.8|15631.8|15625.1|15624.1|211
1641914340000|2022-01-11 15:19:00|15627|15626|15633|15632|15634.6|15633.6|15626.1|15625.1|190
1641914350000|2022-01-11 15:19:10|15632.9|15631.9|15621.1|15620.1|15634.5|15633.5|15618.9|15617.9|464
1641914360000|2022-01-11 15:19:20|15623.6|15622.6|15625.1|15624.1|15627.4|15626.4|15622.8|15621.8|129
1641914370000|2022-01-11 15:19:30|15626|15625|15631.6|15630.6|15633.5|15632.5|15625.9|15624.9|166
1641914380000|2022-01-11 15:19:40|15631.4|15630.4|15623.9|15622.9|15631.8|15630.8|15622.5|15621.5|192
1641914390000|2022-01-11 15:19:50|15623.6|15622.6|15630.1|15629.1|15630.6|15629.6|15623.1|15622.1|129
1641914400000|2022-01-11 15:20:00|15629.5|15628.5|15629|15628|15629.9|15628.9|15624.6|15623.6|198
1641914410000|2022-01-11 15:20:10|15628.8|15627.8|15635.6|15634.6|15636.9|15635.9|15626.9|15625.9|382
1641914420000|2022-01-11 15:20:20|15635.4|15634.4|15623.4|15622.4|15635.9|15634.9|15621.9|15620.9|353
1641914430000|2022-01-11 15:20:30|15622.4|15621.4|15626.8|15625.8|15628.4|15627.4|15618.6|15617.6|198
1641914440000|2022-01-11 15:20:40|15626.9|15625.9|15626.6|15625.6|15630.6|15629.6|15623.3|15622.3|207
1641914450000|2022-01-11 15:20:50|15627.1|15626.1|15619.1|15618.1|15627.9|15626.9|15619.1|15618.1|185
1641914460000|2022-01-11 15:21:00|15619.4|15618.4|15627.1|15626.1|15628|15627|15618.4|15617.4|189
1641914470000|2022-01-11 15:21:10|15627|15626|15632.8|15631.8|15634|15633|15625.6|15624.6|161
1641914480000|2022-01-11 15:21:20|15632.6|15631.6|15638.4|15637.4|15639.5|15638.5|15632.5|15631.5|229
1641914490000|2022-01-11 15:21:30|15639.3|15638.3|15623.4|15622.4|15640.1|15639.1|15622.4|15621.4|285
1641914500000|2022-01-11 15:21:40|15623.5|15622.5|15636|15635|15636.8|15635.8|15620.1|15619.1|397
1641914510000|2022-01-11 15:21:50|15635.6|15634.6|15638.4|15637.4|15638.5|15637.5|15632.6|15631.6|233
1641914520000|2022-01-11 15:22:00|15638.3|15637.3|15637.1|15636.1|15644.5|15643.5|15632.8|15631.8|963
1641914530000|2022-01-11 15:22:10|15636.1|15635.1|15629.4|15628.4|15639.5|15638.5|15628.4|15627.4|398
1641914540000|2022-01-11 15:22:20|15629.9|15628.9|15636.4|15635.4|15636.4|15635.4|15629.8|15628.8|146
1641914550000|2022-01-11 15:22:30|15637.1|15636.1|15638.5|15637.5|15641.8|15640.8|15636.8|15635.8|238
1641914560000|2022-01-11 15:22:40|15638.8|15637.8|15633.9|15632.9|15639.5|15638.5|15631.9|15630.9|271
1641914570000|2022-01-11 15:22:50|15635|15634|15633.8|15632.8|15635.4|15634.4|15628.4|15627.4|130
1641914580000|2022-01-11 15:23:00|15633.9|15632.9|15634.4|15633.4|15637.3|15636.3|15631|15630|131
1641914590000|2022-01-11 15:23:10|15635|15634|15622.8|15621.8|15636.1|15635.1|15619.6|15618.6|431
1641914600000|2022-01-11 15:23:20|15623.6|15622.6|15629.5|15628.5|15630.1|15629.1|15623|15622|261
1641914610000|2022-01-11 15:23:30|15630.6|15629.6|15635.5|15634.5|15637|15636|15630.1|15629.1|198
1641914620000|2022-01-11 15:23:40|15635.1|15634.1|15634.4|15633.4|15637.8|15636.8|15632.6|15631.6|129
1641914630000|2022-01-11 15:23:50|15634.3|15633.3|15638.9|15637.9|15640.1|15639.1|15630.9|15629.9|160
1641914640000|2022-01-11 15:24:00|15639.1|15638.1|15637.8|15636.8|15640.9|15639.9|15636.4|15635.4|163
1641914650000|2022-01-11 15:24:10|15637.6|15636.6|15639.9|15638.9|15640.3|15639.3|15632|15631|164
1641914660000|2022-01-11 15:24:20|15639.6|15638.6|15640.1|15639.1|15642.6|15641.6|15636|15635|147
1641914670000|2022-01-11 15:24:30|15639.1|15638.1|15638.8|15637.8|15640.1|15639.1|15635.1|15634.1|180
1641914680000|2022-01-11 15:24:40|15638.9|15637.9|15627.5|15626.5|15641.5|15640.5|15625.8|15624.8|281
1641914690000|2022-01-11 15:24:50|15628.1|15627.1|15620.9|15619.9|15628.4|15627.4|15617|15616|388
1641914700000|2022-01-11 15:25:00|15620.4|15619.4|15623.8|15622.8|15625.4|15624.4|15619.1|15618.1|259
1641914710000|2022-01-11 15:25:10|15623.6|15622.6|15629.9|15628.9|15630.9|15629.9|15623.6|15622.6|335
1641914720000|2022-01-11 15:25:20|15630.3|15629.3|15624|15623|15631.9|15630.9|15621.1|15620.1|268
1641914730000|2022-01-11 15:25:30|15623.8|15622.8|15612.4|15611.4|15624.6|15623.6|15606.5|15605.5|694
1641914740000|2022-01-11 15:25:40|15612.1|15611.1|15602.1|15601.1|15615.3|15614.3|15599.6|15598.6|512
1641914750000|2022-01-11 15:25:50|15602.6|15601.6|15605.8|15604.8|15607.9|15606.9|15599.4|15598.4|352
1641914760000|2022-01-11 15:26:00|15605.4|15604.4|15602.4|15601.4|15609.3|15608.3|15600.4|15599.4|448
1641914770000|2022-01-11 15:26:10|15602.3|15601.3|15604.5|15603.5|15607.6|15606.6|15600.3|15599.3|370
1641914780000|2022-01-11 15:26:20|15604.4|15603.4|15614.4|15613.4|15615.3|15614.3|15604.4|15603.4|315
1641914790000|2022-01-11 15:26:30|15613.9|15612.9|15616.5|15615.5|15618.6|15617.6|15613.1|15612.1|296
1641914800000|2022-01-11 15:26:40|15615.9|15614.9|15616.9|15615.9|15621.4|15620.4|15614.8|15613.8|276
1641914810000|2022-01-11 15:26:50|15616.4|15615.4|15613.8|15612.8|15617.8|15616.8|15608.6|15607.6|242
1641914820000|2022-01-11 15:27:00|15613.6|15612.6|15627|15626|15628.1|15627.1|15611.5|15610.5|306
1641914830000|2022-01-11 15:27:10|15626.9|15625.9|15631.1|15630.1|15632.9|15631.9|15625.1|15624.1|342
1641914840000|2022-01-11 15:27:20|15631|15630|15627.1|15626.1|15631.1|15630.1|15625.9|15624.9|194
1641914850000|2022-01-11 15:27:30|15627.3|15626.3|15628.4|15627.4|15629.9|15628.9|15621.9|15620.9|220
1641914860000|2022-01-11 15:27:40|15628.6|15627.6|15628.1|15627.1|15631|15630|15626.6|15625.6|201
1641914870000|2022-01-11 15:27:50|15629.1|15628.1|15622.1|15621.1|15629.6|15628.6|15622.1|15621.1|260
1641914880000|2022-01-11 15:28:00|15622.9|15621.9|15625.5|15624.5|15629.6|15628.6|15621.5|15620.5|204
1641914890000|2022-01-11 15:28:10|15625.4|15624.4|15627.6|15626.6|15631.4|15630.4|15623.8|15622.8|205
1641914900000|2022-01-11 15:28:20|15627.8|15626.8|15625.4|15624.4|15629.4|15628.4|15624.5|15623.5|167
1641914910000|2022-01-11 15:28:30|15625.1|15624.1|15621.9|15620.9|15626.1|15625.1|15619.4|15618.4|248
1641914920000|2022-01-11 15:28:40|15621.8|15620.8|15619.1|15618.1|15623.8|15622.8|15615.3|15614.3|268
1641914930000|2022-01-11 15:28:50|15618.9|15617.9|15620.9|15619.9|15622.9|15621.9|15617.4|15616.4|169
1641914940000|2022-01-11 15:29:00|15619.3|15618.3|15619.6|15618.6|15622.1|15621.1|15617.6|15616.6|215
1641914950000|2022-01-11 15:29:10|15619.5|15618.5|15619.8|15618.8|15629.8|15628.8|15619.1|15618.1|424
1641914960000|2022-01-11 15:29:20|15619.3|15618.3|15616.4|15615.4|15622.9|15621.9|15615.5|15614.5|290
1641914970000|2022-01-11 15:29:30|15615.6|15614.6|15620.1|15619.1|15621|15620|15612.9|15611.9|246
1641914980000|2022-01-11 15:29:40|15619.5|15618.5|15608.6|15607.6|15620.4|15619.4|15606.9|15605.9|365
1641914990000|2022-01-11 15:29:50|15608.1|15607.1|15617.8|15616.8|15618.3|15617.3|15606.5|15605.5|400
1641915000000|2022-01-11 15:30:00|15617.6|15616.6|15613.3|15612.3|15619.6|15618.6|15612.8|15611.8|317
1641915010000|2022-01-11 15:30:10|15613.5|15612.5|15624.8|15623.8|15625.4|15624.4|15612.9|15611.9|358
1641915020000|2022-01-11 15:30:20|15624.6|15623.6|15627.1|15626.1|15629|15628|15623|15622|189
1641915030000|2022-01-11 15:30:30|15626.8|15625.8|15637.4|15636.4|15637.6|15636.6|15625.9|15624.9|422
1641915040000|2022-01-11 15:30:40|15637.1|15636.1|15656.8|15655.8|15657.6|15656.6|15637.1|15636.1|1019
1641915050000|2022-01-11 15:30:50|15657|15656|15650.5|15649.5|15662.3|15661.3|15650.5|15649.5|928
1641915060000|2022-01-11 15:31:00|15650|15649|15629.1|15628.1|15651.8|15650.8|15622.3|15621.3|1581
1641915070000|2022-01-11 15:31:10|15628.1|15627.1|15626|15625|15637.6|15636.6|15624.4|15623.4|579
1641915080000|2022-01-11 15:31:20|15625.9|15624.9|15608.1|15607.1|15626.3|15625.3|15608.1|15607.1|890
1641915090000|2022-01-11 15:31:30|15607.4|15606.4|15614|15613|15618|15617|15603.1|15602.1|716
1641915100000|2022-01-11 15:31:40|15614.1|15613.1|15604|15603|15614.1|15613.1|15602.1|15601.1|427
1641915110000|2022-01-11 15:31:50|15602.6|15601.6|15598.9|15597.9|15604.9|15603.9|15595.1|15594.1|730
1641915120000|2022-01-11 15:32:00|15599|15598|15605.9|15604.9|15608.8|15607.8|15596.5|15595.5|420
1641915130000|2022-01-11 15:32:10|15606.1|15605.1|15611.3|15610.3|15613.8|15612.8|15604.3|15603.3|409
1641915140000|2022-01-11 15:32:20|15610|15609|15599.8|15598.8|15618.4|15617.4|15598.6|15597.6|633
1641915150000|2022-01-11 15:32:30|15599|15598|15607.1|15606.1|15607.5|15606.5|15597.1|15596.1|508
1641915160000|2022-01-11 15:32:40|15607|15606|15606.3|15605.3|15608.4|15607.4|15600.9|15599.9|262
1641915170000|2022-01-11 15:32:50|15607.1|15606.1|15607.8|15606.8|15609.5|15608.5|15604.1|15603.1|273
1641915180000|2022-01-11 15:33:00|15607.9|15606.9|15607.5|15606.5|15610.8|15609.8|15604.8|15603.8|348
1641915190000|2022-01-11 15:33:10|15607.8|15606.8|15606.4|15605.4|15611.8|15610.8|15605.1|15604.1|253
1641915200000|2022-01-11 15:33:20|15606.3|15605.3|15611.5|15610.5|15613.8|15612.8|15606.3|15605.3|305
1641915210000|2022-01-11 15:33:30|15611.6|15610.6|15611.3|15610.3|15615.8|15614.8|15610.1|15609.1|227
1641915220000|2022-01-11 15:33:40|15611.1|15610.1|15607.4|15606.4|15616.4|15615.4|15605.4|15604.4|316
1641915230000|2022-01-11 15:33:50|15608|15607|15605.6|15604.6|15610.4|15609.4|15605|15604|241
1641915240000|2022-01-11 15:34:00|15605.9|15604.9|15603.9|15602.9|15606.6|15605.6|15596.8|15595.8|686
1641915250000|2022-01-11 15:34:10|15603.5|15602.5|15589.8|15588.8|15603.5|15602.5|15587.9|15586.9|611
1641915260000|2022-01-11 15:34:20|15589.9|15588.9|15588.6|15587.6|15591.9|15590.9|15585.6|15584.6|436
1641915270000|2022-01-11 15:34:30|15588.5|15587.5|15586.5|15585.5|15593.1|15592.1|15586.1|15585.1|311
1641915280000|2022-01-11 15:34:40|15586.1|15585.1|15577|15576|15586.6|15585.6|15572.6|15571.6|820
1641915290000|2022-01-11 15:34:50|15577.3|15576.3|15571.5|15570.5|15578.5|15577.5|15571.5|15570.5|284
1641915300000|2022-01-11 15:35:00|15572.3|15571.3|15575.6|15574.6|15578.6|15577.6|15568.1|15567.1|818
1641915310000|2022-01-11 15:35:10|15575.5|15574.5|15577.6|15576.6|15579.9|15578.9|15573.9|15572.9|323
1641915320000|2022-01-11 15:35:20|15576.8|15575.8|15572.9|15571.9|15579.6|15578.6|15570.8|15569.8|344
1641915330000|2022-01-11 15:35:30|15572.6|15571.6|15575.9|15574.9|15575.9|15574.9|15566.8|15565.8|339
1641915340000|2022-01-11 15:35:40|15576.1|15575.1|15575.1|15574.1|15579|15578|15571.1|15570.1|308
1641915350000|2022-01-11 15:35:50|15575.5|15574.5|15576.5|15575.5|15580|15579|15575.5|15574.5|256
1641915360000|2022-01-11 15:36:00|15576.9|15575.9|15581.9|15580.9|15582.3|15581.3|15568.9|15567.9|400
1641915370000|2022-01-11 15:36:10|15582.4|15581.4|15578.9|15577.9|15585.6|15584.6|15578.6|15577.6|353
1641915380000|2022-01-11 15:36:20|15579.1|15578.1|15586.5|15585.5|15586.5|15585.5|15574.9|15573.9|333
1641915390000|2022-01-11 15:36:30|15586.4|15585.4|15580.9|15579.9|15586.8|15585.8|15580.9|15579.9|192
1641915400000|2022-01-11 15:36:40|15580.4|15579.4|15577.3|15576.3|15585|15584|15577.3|15576.3|173
1641915410000|2022-01-11 15:36:50|15577.4|15576.4|15579.6|15578.6|15582|15581|15576.4|15575.4|178
1641915420000|2022-01-11 15:37:00|15579|15578|15582.9|15581.9|15587.9|15586.9|15578.6|15577.6|300
1641915430000|2022-01-11 15:37:10|15583.4|15582.4|15577.4|15576.4|15583.4|15582.4|15575.6|15574.6|286
1641915440000|2022-01-11 15:37:20|15577.9|15576.9|15578.9|15577.9|15581.9|15580.9|15577.4|15576.4|187
1641915450000|2022-01-11 15:37:30|15579|15578|15576.6|15575.6|15579.8|15578.8|15569.4|15568.4|447
1641915460000|2022-01-11 15:37:40|15576.5|15575.5|15572.8|15571.8|15577.9|15576.9|15571.8|15570.8|132
1641915470000|2022-01-11 15:37:50|15572.9|15571.9|15569.3|15568.3|15572.9|15571.9|15565.3|15564.3|584
1641915480000|2022-01-11 15:38:00|15569.8|15568.8|15572.1|15571.1|15575.1|15574.1|15569.8|15568.8|398
1641915490000|2022-01-11 15:38:10|15572|15571|15575.1|15574.1|15579|15578|15572|15571|212
1641915500000|2022-01-11 15:38:20|15575.4|15574.4|15578.1|15577.1|15579.4|15578.4|15574|15573|146
1641915510000|2022-01-11 15:38:30|15578.4|15577.4|15582|15581|15582.6|15581.6|15572.6|15571.6|299
1641915520000|2022-01-11 15:38:40|15582.1|15581.1|15575.4|15574.4|15585.6|15584.6|15575|15574|412
1641915530000|2022-01-11 15:38:50|15575.3|15574.3|15580.6|15579.6|15584.3|15583.3|15574.9|15573.9|249
1641915540000|2022-01-11 15:39:00|15580.5|15579.5|15585.4|15584.4|15585.4|15584.4|15577.1|15576.1|195
1641915550000|2022-01-11 15:39:10|15585.1|15584.1|15580.4|15579.4|15586.4|15585.4|15578|15577|291
1641915560000|2022-01-11 15:39:20|15580.5|15579.5|15581.5|15580.5|15583.9|15582.9|15577.5|15576.5|149
1641915570000|2022-01-11 15:39:30|15581.6|15580.6|15581.4|15580.4|15586.8|15585.8|15581|15580|167
1641915580000|2022-01-11 15:39:40|15581.5|15580.5|15578|15577|15581.6|15580.6|15571.5|15570.5|287
1641915590000|2022-01-11 15:39:50|15577.6|15576.6|15574.3|15573.3|15578.5|15577.5|15570.5|15569.5|286
1641915600000|2022-01-11 15:40:00|15574|15573|15566.6|15565.6|15575.5|15574.5|15566.6|15565.6|317
1641915610000|2022-01-11 15:40:10|15566.3|15565.3|15567.4|15566.4|15567.8|15566.8|15558|15557|650
1641915620000|2022-01-11 15:40:20|15566.6|15565.6|15563.1|15562.1|15570.3|15569.3|15561.9|15560.9|369
1641915630000|2022-01-11 15:40:30|15562.6|15561.6|15567|15566|15571.3|15570.3|15562.6|15561.6|295
1641915640000|2022-01-11 15:40:40|15567.1|15566.1|15565.5|15564.5|15568.1|15567.1|15564.8|15563.8|111
1641915650000|2022-01-11 15:40:50|15565.4|15564.4|15557.9|15556.9|15565.4|15564.4|15556.8|15555.8|303
1641915660000|2022-01-11 15:41:00|15559.6|15558.6|15553.6|15552.6|15562|15561|15551.9|15550.9|437
1641915670000|2022-01-11 15:41:10|15552.9|15551.9|15543.6|15542.6|15554.6|15553.6|15542.8|15541.8|594
1641915680000|2022-01-11 15:41:20|15543.4|15542.4|15544.4|15543.4|15554.1|15553.1|15543.3|15542.3|689
1641915690000|2022-01-11 15:41:30|15544.5|15543.5|15540.6|15539.6|15546|15545|15537.6|15536.6|820
1641915700000|2022-01-11 15:41:40|15540.5|15539.5|15538.5|15537.5|15542.6|15541.6|15537.1|15536.1|343
1641915710000|2022-01-11 15:41:50|15538.4|15537.4|15543.6|15542.6|15543.9|15542.9|15537.6|15536.6|280
1641915720000|2022-01-11 15:42:00|15542.4|15541.4|15532.6|15531.6|15542.4|15541.4|15532.3|15531.3|558
1641915730000|2022-01-11 15:42:10|15532.4|15531.4|15532.4|15531.4|15534.1|15533.1|15528.6|15527.6|413
1641915740000|2022-01-11 15:42:20|15532.5|15531.5|15527.1|15526.1|15535.1|15534.1|15526.4|15525.4|360
1641915750000|2022-01-11 15:42:30|15527.8|15526.8|15532.6|15531.6|15534|15533|15526.8|15525.8|267
1641915760000|2022-01-11 15:42:40|15532|15531|15526.8|15525.8|15532|15531|15526.6|15525.6|334
1641915770000|2022-01-11 15:42:50|15527.5|15526.5|15527.6|15526.6|15530.8|15529.8|15524|15523|329
1641915780000|2022-01-11 15:43:00|15527.4|15526.4|15521.4|15520.4|15530.6|15529.6|15519.1|15518.1|409
1641915790000|2022-01-11 15:43:10|15521.6|15520.6|15523.4|15522.4|15525.1|15524.1|15521.5|15520.5|239
1641915800000|2022-01-11 15:43:20|15523.6|15522.6|15524|15523|15527|15526|15522.6|15521.6|255
1641915810000|2022-01-11 15:43:30|15524.3|15523.3|15526.6|15525.6|15529|15528|15523.8|15522.8|344
1641915820000|2022-01-11 15:43:40|15526.9|15525.9|15525.4|15524.4|15531.1|15530.1|15524.1|15523.1|251
1641915830000|2022-01-11 15:43:50|15525.3|15524.3|15523.5|15522.5|15527.1|15526.1|15522|15521|291
1641915840000|2022-01-11 15:44:00|15523.6|15522.6|15527.8|15526.8|15529.6|15528.6|15521.5|15520.5|259
1641915850000|2022-01-11 15:44:10|15526.4|15525.4|15527.6|15526.6|15528.8|15527.8|15523.9|15522.9|130
1641915860000|2022-01-11 15:44:20|15527.8|15526.8|15529.5|15528.5|15535.5|15534.5|15527.8|15526.8|346
1641915870000|2022-01-11 15:44:30|15529.6|15528.6|15530.9|15529.9|15532.4|15531.4|15528.6|15527.6|308
1641915880000|2022-01-11 15:44:40|15531|15530|15529.4|15528.4|15531.5|15530.5|15528.9|15527.9|162
1641915890000|2022-01-11 15:44:50|15530.1|15529.1|15527.1|15526.1|15530.1|15529.1|15527.1|15526.1|209
1641915900000|2022-01-11 15:45:00|15526.1|15525.1|15525.8|15524.8|15526.4|15525.4|15521.4|15520.4|376
1641915910000|2022-01-11 15:45:10|15525.5|15524.5|15530.6|15529.6|15530.8|15529.8|15520.5|15519.5|537
1641915920000|2022-01-11 15:45:20|15530.8|15529.8|15535.9|15534.9|15543.6|15542.6|15530.4|15529.4|815
1641915930000|2022-01-11 15:45:30|15536.1|15535.1|15559|15558|15562.5|15561.5|15536.1|15535.1|1147
1641915940000|2022-01-11 15:45:40|15558.9|15557.9|15568.8|15567.8|15570.4|15569.4|15557.8|15556.8|819
1641915950000|2022-01-11 15:45:50|15567.8|15566.8|15560.6|15559.6|15568|15567|15555.9|15554.9|473
1641915960000|2022-01-11 15:46:00|15560.9|15559.9|15552.5|15551.5|15560.9|15559.9|15543.5|15542.5|578
1641915970000|2022-01-11 15:46:10|15551.8|15550.8|15552.5|15551.5|15558.6|15557.6|15550.9|15549.9|359
1641915980000|2022-01-11 15:46:20|15553|15552|15549.4|15548.4|15561.1|15560.1|15549.4|15548.4|366
1641915990000|2022-01-11 15:46:30|15549.3|15548.3|15546.4|15545.4|15550.9|15549.9|15546.1|15545.1|232
1641916000000|2022-01-11 15:46:40|15547.9|15546.9|15553.8|15552.8|15557.9|15556.9|15546.8|15545.8|299
1641916010000|2022-01-11 15:46:50|15554.4|15553.4|15550.8|15549.8|15554.4|15553.4|15549.5|15548.5|154
1641916020000|2022-01-11 15:47:00|15550.9|15549.9|15554.6|15553.6|15557.1|15556.1|15549.3|15548.3|264
1641916030000|2022-01-11 15:47:10|15554.5|15553.5|15548|15547|15555.9|15554.9|15546.9|15545.9|192
1641916040000|2022-01-11 15:47:20|15547.6|15546.6|15544.5|15543.5|15548.9|15547.9|15538.8|15537.8|416
1641916050000|2022-01-11 15:47:30|15544.6|15543.6|15550.5|15549.5|15550.5|15549.5|15543.8|15542.8|231
1641916060000|2022-01-11 15:47:40|15550.3|15549.3|15559.6|15558.6|15561.1|15560.1|15549.8|15548.8|401
1641916070000|2022-01-11 15:47:50|15559.3|15558.3|15550.3|15549.3|15559.4|15558.4|15548.5|15547.5|419
1641916080000|2022-01-11 15:48:00|15550.8|15549.8|15557.4|15556.4|15562.6|15561.6|15550|15549|433
1641916090000|2022-01-11 15:48:10|15558.4|15557.4|15557.5|15556.5|15559.3|15558.3|15556.3|15555.3|134
1641916100000|2022-01-11 15:48:20|15556.9|15555.9|15559.9|15558.9|15564.4|15563.4|15556.5|15555.5|585
1641916110000|2022-01-11 15:48:30|15560.3|15559.3|15556.5|15555.5|15563.1|15562.1|15555.3|15554.3|290
1641916120000|2022-01-11 15:48:40|15557.1|15556.1|15552.1|15551.1|15558.8|15557.8|15552.1|15551.1|195
1641916130000|2022-01-11 15:48:50|15551.8|15550.8|15551.5|15550.5|15555.8|15554.8|15547.4|15546.4|314
1641916140000|2022-01-11 15:49:00|15550.5|15549.5|15549|15548|15551.1|15550.1|15542.6|15541.6|250
1641916150000|2022-01-11 15:49:10|15549.6|15548.6|15550.9|15549.9|15552|15551|15547.3|15546.3|167
1641916160000|2022-01-11 15:49:20|15551|15550|15549.9|15548.9|15551.4|15550.4|15542.3|15541.3|225
1641916170000|2022-01-11 15:49:30|15549.3|15548.3|15546.1|15545.1|15549.9|15548.9|15544.9|15543.9|162
1641916180000|2022-01-11 15:49:40|15546.3|15545.3|15541.1|15540.1|15546.3|15545.3|15533.6|15532.6|507
1641916190000|2022-01-11 15:49:50|15541.3|15540.3|15540.8|15539.8|15545.4|15544.4|15539.3|15538.3|157
1641916200000|2022-01-11 15:50:00|15541.9|15540.9|15540.1|15539.1|15543.8|15542.8|15534.4|15533.4|242
1641916210000|2022-01-11 15:50:10|15539.3|15538.3|15530.8|15529.8|15541.1|15540.1|15530.8|15529.8|313
1641916220000|2022-01-11 15:50:20|15530.5|15529.5|15529.6|15528.6|15534.4|15533.4|15528.9|15527.9|360
1641916230000|2022-01-11 15:50:30|15529.8|15528.8|15535|15534|15535.4|15534.4|15528.4|15527.4|196
1641916240000|2022-01-11 15:50:40|15535.1|15534.1|15537.8|15536.8|15543.9|15542.9|15533.8|15532.8|245
1641916250000|2022-01-11 15:50:50|15537.3|15536.3|15538.3|15537.3|15541.4|15540.4|15535.9|15534.9|182
1641916260000|2022-01-11 15:51:00|15538.4|15537.4|15543.6|15542.6|15544|15543|15536.4|15535.4|202
1641916270000|2022-01-11 15:51:10|15543.9|15542.9|15539.8|15538.8|15547.3|15546.3|15539.4|15538.4|230
1641916280000|2022-01-11 15:51:20|15539.4|15538.4|15538.4|15537.4|15539.5|15538.5|15530.1|15529.1|289
1641916290000|2022-01-11 15:51:30|15538.5|15537.5|15537.1|15536.1|15539|15538|15533.4|15532.4|154
1641916300000|2022-01-11 15:51:40|15537.3|15536.3|15541.6|15540.6|15542.9|15541.9|15537.1|15536.1|133
1641916310000|2022-01-11 15:51:50|15541.8|15540.8|15550.1|15549.1|15551.5|15550.5|15541.3|15540.3|293
1641916320000|2022-01-11 15:52:00|15550|15549|15553.1|15552.1|15554|15553|15548|15547|306
1641916330000|2022-01-11 15:52:10|15553.9|15552.9|15547.4|15546.4|15554.3|15553.3|15545.3|15544.3|217
1641916340000|2022-01-11 15:52:20|15547.8|15546.8|15552.9|15551.9|15554.8|15553.8|15546.3|15545.3|201
1641916350000|2022-01-11 15:52:30|15552.1|15551.1|15549.5|15548.5|15554.4|15553.4|15548.4|15547.4|167
1641916360000|2022-01-11 15:52:40|15549.3|15548.3|15547.9|15546.9|15551.8|15550.8|15545.3|15544.3|122
1641916370000|2022-01-11 15:52:50|15548|15547|15543|15542|15550.6|15549.6|15542|15541|149
1641916380000|2022-01-11 15:53:00|15543.1|15542.1|15549.4|15548.4|15549.9|15548.9|15540.9|15539.9|132
1641916390000|2022-01-11 15:53:10|15549.6|15548.6|15551.8|15550.8|15551.8|15550.8|15546.4|15545.4|200
1641916400000|2022-01-11 15:53:20|15552.5|15551.5|15550.8|15549.8|15553.8|15552.8|15545.9|15544.9|291
1641916410000|2022-01-11 15:53:30|15551.1|15550.1|15550.4|15549.4|15552.9|15551.9|15548.9|15547.9|103
1641916420000|2022-01-11 15:53:40|15550.1|15549.1|15548.4|15547.4|15553|15552|15548.3|15547.3|156
1641916430000|2022-01-11 15:53:50|15546.9|15545.9|15550.3|15549.3|15551.3|15550.3|15543.8|15542.8|149
1641916440000|2022-01-11 15:54:00|15550.4|15549.4|15555.5|15554.5|15557.1|15556.1|15550.4|15549.4|307
1641916450000|2022-01-11 15:54:10|15555.3|15554.3|15552.9|15551.9|15557.6|15556.6|15551.4|15550.4|212
1641916460000|2022-01-11 15:54:20|15552.6|15551.6|15547.6|15546.6|15552.6|15551.6|15546.8|15545.8|163
1641916470000|2022-01-11 15:54:30|15547.5|15546.5|15550.8|15549.8|15553.1|15552.1|15546.8|15545.8|196
1641916480000|2022-01-11 15:54:40|15550.5|15549.5|15549.8|15548.8|15551.3|15550.3|15548|15547|153
1641916490000|2022-01-11 15:54:50|15549.9|15548.9|15556|15555|15557.1|15556.1|15549.5|15548.5|236
1641916500000|2022-01-11 15:55:00|15555.6|15554.6|15562.1|15561.1|15566.9|15565.9|15555.4|15554.4|563
1641916510000|2022-01-11 15:55:10|15561.9|15560.9|15564.6|15563.6|15566.5|15565.5|15556.9|15555.9|290
1641916520000|2022-01-11 15:55:20|15564.4|15563.4|15563.9|15562.9|15567.5|15566.5|15560.1|15559.1|301
1641916530000|2022-01-11 15:55:30|15564|15563|15565.9|15564.9|15570.3|15569.3|15563.4|15562.4|288
1641916540000|2022-01-11 15:55:40|15565.6|15564.6|15564.6|15563.6|15566.4|15565.4|15561|15560|181
1641916550000|2022-01-11 15:55:50|15565.5|15564.5|15562.4|15561.4|15565.9|15564.9|15562.4|15561.4|138
1641916560000|2022-01-11 15:56:00|15561.9|15560.9|15553.9|15552.9|15562|15561|15552.3|15551.3|275
1641916570000|2022-01-11 15:56:10|15553.6|15552.6|15547.3|15546.3|15554.5|15553.5|15543.3|15542.3|379
1641916580000|2022-01-11 15:56:20|15547.8|15546.8|15544.1|15543.1|15549.4|15548.4|15542.5|15541.5|374
1641916590000|2022-01-11 15:56:30|15543.4|15542.4|15547.6|15546.6|15549|15548|15543.4|15542.4|146
1641916600000|2022-01-11 15:56:40|15547.4|15546.4|15548.6|15547.6|15553.9|15552.9|15546.8|15545.8|248
1641916610000|2022-01-11 15:56:50|15548.8|15547.8|15549.9|15548.9|15553.1|15552.1|15545.9|15544.9|279
1641916620000|2022-01-11 15:57:00|15549.8|15548.8|15548.1|15547.1|15555|15554|15545.6|15544.6|307
1641916630000|2022-01-11 15:57:10|15548.3|15547.3|15548.8|15547.8|15550.1|15549.1|15544|15543|184
1641916640000|2022-01-11 15:57:20|15548.6|15547.6|15551.8|15550.8|15551.9|15550.9|15543|15542|205
1641916650000|2022-01-11 15:57:30|15551.3|15550.3|15548.5|15547.5|15554.3|15553.3|15548.3|15547.3|225
1641916660000|2022-01-11 15:57:40|15548.4|15547.4|15553.4|15552.4|15554.4|15553.4|15548.1|15547.1|189
1641916670000|2022-01-11 15:57:50|15554.1|15553.1|15551.1|15550.1|15554.9|15553.9|15546|15545|345
1641916680000|2022-01-11 15:58:00|15550.9|15549.9|15549.6|15548.6|15551.3|15550.3|15546|15545|121
1641916690000|2022-01-11 15:58:10|15551.3|15550.3|15555.4|15554.4|15557.6|15556.6|15549.5|15548.5|395
1641916700000|2022-01-11 15:58:20|15556.4|15555.4|15573.4|15572.4|15573.6|15572.6|15556.4|15555.4|546
1641916710000|2022-01-11 15:58:30|15573.6|15572.6|15577.4|15576.4|15581.1|15580.1|15572.6|15571.6|689
1641916720000|2022-01-11 15:58:40|15577.1|15576.1|15575|15574|15582.1|15581.1|15573.5|15572.5|386
1641916730000|2022-01-11 15:58:50|15574.8|15573.8|15570|15569|15575.4|15574.4|15569.5|15568.5|229
1641916740000|2022-01-11 15:59:00|15569.4|15568.4|15573.9|15572.9|15574.1|15573.1|15564.6|15563.6|283
1641916750000|2022-01-11 15:59:10|15574.3|15573.3|15580.1|15579.1|15581.8|15580.8|15574.1|15573.1|418
1641916760000|2022-01-11 15:59:20|15580.4|15579.4|15578.9|15577.9|15583.3|15582.3|15576.5|15575.5|306
1641916770000|2022-01-11 15:59:30|15579.1|15578.1|15577.9|15576.9|15581.8|15580.8|15576.5|15575.5|166
1641916780000|2022-01-11 15:59:40|15578|15577|15576.9|15575.9|15579.9|15578.9|15575.9|15574.9|157
1641916790000|2022-01-11 15:59:50|15577.1|15576.1|15579|15578|15579|15578|15574.1|15573.1|190
1641916800000|2022-01-11 16:00:00|15578.6|15577.6|15584.6|15583.6|15593.6|15592.6|15578.6|15577.6|795
1641916810000|2022-01-11 16:00:10|15585.5|15584.5|15580.1|15579.1|15588.1|15587.1|15577.1|15576.1|487
1641916820000|2022-01-11 16:00:20|15579.9|15578.9|15574.6|15573.6|15581.6|15580.6|15573.6|15572.6|395
1641916830000|2022-01-11 16:00:30|15574.9|15573.9|15575.1|15574.1|15577.3|15576.3|15572.6|15571.6|173
1641916840000|2022-01-11 16:00:40|15575.4|15574.4|15581.1|15580.1|15582.9|15581.9|15574.4|15573.4|199
1641916850000|2022-01-11 16:00:50|15581.6|15580.6|15587.5|15586.5|15588.8|15587.8|15580.9|15579.9|292
1641916860000|2022-01-11 16:01:00|15586|15585|15591.8|15590.8|15593.8|15592.8|15586|15585|350
1641916870000|2022-01-11 16:01:10|15589.9|15588.9|15584.1|15583.1|15589.9|15588.9|15583.3|15582.3|385
1641916880000|2022-01-11 16:01:20|15583.4|15582.4|15583.8|15582.8|15586.1|15585.1|15582.4|15581.4|197
1641916890000|2022-01-11 16:01:30|15585.1|15584.1|15585.5|15584.5|15588.3|15587.3|15582.8|15581.8|207
1641916900000|2022-01-11 16:01:40|15585.4|15584.4|15588.3|15587.3|15588.8|15587.8|15584.4|15583.4|130
1641916910000|2022-01-11 16:01:50|15588.4|15587.4|15587.6|15586.6|15589.8|15588.8|15586.4|15585.4|147
1641916920000|2022-01-11 16:02:00|15587.8|15586.8|15598.1|15597.1|15598.5|15597.5|15586.5|15585.5|334
1641916930000|2022-01-11 16:02:10|15598.5|15597.5|15592.6|15591.6|15599.9|15598.9|15591.8|15590.8|347
1641916940000|2022-01-11 16:02:20|15592.5|15591.5|15596.5|15595.5|15596.5|15595.5|15591.8|15590.8|124
1641916950000|2022-01-11 16:02:30|15597.1|15596.1|15598.6|15597.6|15603|15602|15596.3|15595.3|313
1641916960000|2022-01-11 16:02:40|15598.5|15597.5|15603.8|15602.8|15603.8|15602.8|15595.1|15594.1|232
1641916970000|2022-01-11 16:02:50|15603.9|15602.9|15602.9|15601.9|15605.8|15604.8|15601.1|15600.1|255
1641916980000|2022-01-11 16:03:00|15602.5|15601.5|15607.4|15606.4|15612.3|15611.3|15600.9|15599.9|577
1641916990000|2022-01-11 16:03:10|15608.1|15607.1|15619.6|15618.6|15619.6|15618.6|15607.4|15606.4|505
1641917000000|2022-01-11 16:03:20|15619.1|15618.1|15624|15623|15626.9|15625.9|15618.1|15617.1|667
1641917010000|2022-01-11 16:03:30|15625.1|15624.1|15626|15625|15628.5|15627.5|15625|15624|364
1641917020000|2022-01-11 16:03:40|15626.1|15625.1|15630.1|15629.1|15631.3|15630.3|15624.1|15623.1|369
1641917030000|2022-01-11 16:03:50|15630.4|15629.4|15635.5|15634.5|15635.9|15634.9|15629.8|15628.8|301
1641917040000|2022-01-11 16:04:00|15634.9|15633.9|15635|15634|15636.5|15635.5|15631.8|15630.8|352
1641917050000|2022-01-11 16:04:10|15635.1|15634.1|15643.1|15642.1|15645.4|15644.4|15635|15634|473
1641917060000|2022-01-11 16:04:20|15643|15642|15650.1|15649.1|15652.9|15651.9|15642.6|15641.6|696
1641917070000|2022-01-11 16:04:30|15649.8|15648.8|15640|15639|15650.8|15649.8|15634.3|15633.3|1229
1641917080000|2022-01-11 16:04:40|15640.1|15639.1|15640.1|15639.1|15640.9|15639.9|15636.6|15635.6|469
1641917090000|2022-01-11 16:04:50|15639.9|15638.9|15639.6|15638.6|15641.9|15640.9|15638.5|15637.5|287
1641917100000|2022-01-11 16:05:00|15639.1|15638.1|15643.8|15642.8|15648.1|15647.1|15638.6|15637.6|287
1641917110000|2022-01-11 16:05:10|15643.9|15642.9|15641.4|15640.4|15643.9|15642.9|15640.4|15639.4|153
1641917120000|2022-01-11 16:05:20|15641.6|15640.6|15644.3|15643.3|15644.6|15643.6|15638.1|15637.1|211
1641917130000|2022-01-11 16:05:30|15644.4|15643.4|15646|15645|15653.8|15652.8|15643.9|15642.9|476
1641917140000|2022-01-11 16:05:40|15645.6|15644.6|15651.6|15650.6|15651.6|15650.6|15644.9|15643.9|144
1641917150000|2022-01-11 16:05:50|15651.4|15650.4|15648.4|15647.4|15654.6|15653.6|15647.8|15646.8|339
1641917160000|2022-01-11 16:06:00|15648.3|15647.3|15651.4|15650.4|15652.9|15651.9|15648.3|15647.3|172
1641917170000|2022-01-11 16:06:10|15651.5|15650.5|15651.6|15650.6|15653.1|15652.1|15651|15650|149
1641917180000|2022-01-11 16:06:20|15651.8|15650.8|15657.6|15656.6|15657.8|15656.8|15651.6|15650.6|267
1641917190000|2022-01-11 16:06:30|15657.8|15656.8|15663.4|15662.4|15665.9|15664.9|15656.9|15655.9|1187
1641917200000|2022-01-11 16:06:40|15663.6|15662.6|15660|15659|15665.1|15664.1|15659.8|15658.8|284
1641917210000|2022-01-11 16:06:50|15660.3|15659.3|15660.6|15659.6|15665.5|15664.5|15658.4|15657.4|254
1641917220000|2022-01-11 16:07:00|15660.8|15659.8|15660.8|15659.8|15663.5|15662.5|15658.8|15657.8|169
1641917230000|2022-01-11 16:07:10|15660.4|15659.4|15651.9|15650.9|15660.4|15659.4|15651.3|15650.3|236
1641917240000|2022-01-11 16:07:20|15652.6|15651.6|15652.4|15651.4|15653.9|15652.9|15651.5|15650.5|143
1641917250000|2022-01-11 16:07:30|15653|15652|15653|15652|15654.1|15653.1|15649.6|15648.6|199
1641917260000|2022-01-11 16:07:40|15653.4|15652.4|15647.4|15646.4|15653.5|15652.5|15647|15646|278
1641917270000|2022-01-11 16:07:50|15647.3|15646.3|15645.4|15644.4|15649.4|15648.4|15645.4|15644.4|113
1641917280000|2022-01-11 16:08:00|15645.9|15644.9|15645|15644|15649.1|15648.1|15643.9|15642.9|254
1641917290000|2022-01-11 16:08:10|15645.4|15644.4|15648.1|15647.1|15650.6|15649.6|15644.9|15643.9|160
1641917300000|2022-01-11 16:08:20|15648.3|15647.3|15649.3|15648.3|15651.4|15650.4|15648.1|15647.1|90
1641917310000|2022-01-11 16:08:30|15649|15648|15649.1|15648.1|15651.1|15650.1|15645.8|15644.8|131
1641917320000|2022-01-11 16:08:40|15649.4|15648.4|15649.8|15648.8|15654.5|15653.5|15648.9|15647.9|180
1641917330000|2022-01-11 16:08:50|15650.1|15649.1|15643.6|15642.6|15650.1|15649.1|15643.1|15642.1|215
1641917340000|2022-01-11 16:09:00|15643.8|15642.8|15648.3|15647.3|15652.3|15651.3|15643.8|15642.8|202
1641917350000|2022-01-11 16:09:10|15648.5|15647.5|15645.6|15644.6|15649.1|15648.1|15645.6|15644.6|122
1641917360000|2022-01-11 16:09:20|15645.9|15644.9|15647.8|15646.8|15647.8|15646.8|15643.9|15642.9|184
1641917370000|2022-01-11 16:09:30|15648.3|15647.3|15642.3|15641.3|15649.8|15648.8|15642.3|15641.3|206
1641917380000|2022-01-11 16:09:40|15642.4|15641.4|15635.1|15634.1|15642.9|15641.9|15633.9|15632.9|422
1641917390000|2022-01-11 16:09:50|15635.3|15634.3|15640.9|15639.9|15640.9|15639.9|15632.9|15631.9|765
1641917400000|2022-01-11 16:10:00|15641.1|15640.1|15653.1|15652.1|15653.9|15652.9|15641.1|15640.1|382
1641917410000|2022-01-11 16:10:10|15653|15652|15654.9|15653.9|15657.5|15656.5|15652.6|15651.6|296
1641917420000|2022-01-11 16:10:20|15655|15654|15650.6|15649.6|15655.6|15654.6|15650.3|15649.3|211
1641917430000|2022-01-11 16:10:30|15650.5|15649.5|15655.6|15654.6|15656.1|15655.1|15650.3|15649.3|182
1641917440000|2022-01-11 16:10:40|15655.5|15654.5|15649|15648|15655.6|15654.6|15647.3|15646.3|268
1641917450000|2022-01-11 16:10:50|15648.5|15647.5|15656.9|15655.9|15657.1|15656.1|15647.9|15646.9|216
1641917460000|2022-01-11 16:11:00|15656.8|15655.8|15653.9|15652.9|15657.4|15656.4|15651.8|15650.8|179
1641917470000|2022-01-11 16:11:10|15653.1|15652.1|15657.3|15656.3|15669.9|15668.9|15653.1|15652.1|1305
1641917480000|2022-01-11 16:11:20|15657|15656|15655.6|15654.6|15657.3|15656.3|15652.1|15651.1|272
1641917490000|2022-01-11 16:11:30|15655.5|15654.5|15658.5|15657.5|15658.6|15657.6|15651.5|15650.5|133
1641917500000|2022-01-11 16:11:40|15658.6|15657.6|15658|15657|15662|15661|15658|15657|234
1641917510000|2022-01-11 16:11:50|15657|15656|15657|15656|15660.4|15659.4|15654.5|15653.5|110
1641917520000|2022-01-11 16:12:00|15657.1|15656.1|15665.4|15664.4|15667.4|15666.4|15657|15656|391
1641917530000|2022-01-11 16:12:10|15665.5|15664.5|15681.5|15680.5|15682.1|15681.1|15665.1|15664.1|1201
1641917540000|2022-01-11 16:12:20|15682.4|15681.4|15686|15685|15694.9|15693.9|15682.1|15681.1|1267
1641917550000|2022-01-11 16:12:30|15685.9|15684.9|15688.8|15687.8|15692.9|15691.9|15684|15683|340
1641917560000|2022-01-11 16:12:40|15688.5|15687.5|15692.1|15691.1|15693.4|15692.4|15687.3|15686.3|566
1641917570000|2022-01-11 16:12:50|15692.4|15691.4|15692|15691|15693.8|15692.8|15689|15688|297
1641917580000|2022-01-11 16:13:00|15692.1|15691.1|15698.4|15697.4|15698.5|15697.5|15691.6|15690.6|795
1641917590000|2022-01-11 16:13:10|15698.5|15697.5|15701|15700|15701.3|15700.3|15695.6|15694.6|549
1641917600000|2022-01-11 16:13:20|15702.9|15701.9|15702.1|15701.1|15703.8|15702.8|15698.4|15697.4|731
1641917610000|2022-01-11 16:13:30|15702.6|15701.6|15711.6|15710.6|15713.1|15712.1|15702.6|15701.6|770
1641917620000|2022-01-11 16:13:40|15711.5|15710.5|15714.9|15713.9|15716.9|15715.9|15711.5|15710.5|639
1641917630000|2022-01-11 16:13:50|15715.1|15714.1|15711.9|15710.9|15715.4|15714.4|15706.9|15705.9|904
1641917640000|2022-01-11 16:14:00|15712.1|15711.1|15708.4|15707.4|15718.1|15717.1|15708.3|15707.3|654
1641917650000|2022-01-11 16:14:10|15708.5|15707.5|15707.3|15706.3|15709.9|15708.9|15705.1|15704.1|339
1641917660000|2022-01-11 16:14:20|15707.1|15706.1|15707.6|15706.6|15710.1|15709.1|15706.1|15705.1|219
1641917670000|2022-01-11 16:14:30|15707.8|15706.8|15708.9|15707.9|15713.3|15712.3|15704.8|15703.8|309
1641917680000|2022-01-11 16:14:40|15709|15708|15706.4|15705.4|15709|15708|15703.4|15702.4|331
1641917690000|2022-01-11 16:14:50|15705.9|15704.9|15717.1|15716.1|15720.3|15719.3|15705.4|15704.4|1224
1641917700000|2022-01-11 16:15:00|15717|15716|15709.3|15708.3|15719.5|15718.5|15709.1|15708.1|427
1641917710000|2022-01-11 16:15:10|15709.5|15708.5|15729.3|15728.3|15731|15730|15707.9|15706.9|1495
1641917720000|2022-01-11 16:15:20|15729.1|15728.1|15736.8|15735.8|15737.3|15736.3|15727.9|15726.9|674
1641917730000|2022-01-11 16:15:30|15736.9|15735.9|15737.4|15736.4|15740.4|15739.4|15736.5|15735.5|428
1641917740000|2022-01-11 16:15:40|15737.9|15736.9|15746.8|15745.8|15747.5|15746.5|15737.6|15736.6|674
1641917750000|2022-01-11 16:15:50|15747.4|15746.4|15750.4|15749.4|15751.3|15750.3|15744.9|15743.9|728
1641917760000|2022-01-11 16:16:00|15750.3|15749.3|15748.9|15747.9|15755.1|15754.1|15746.6|15745.6|631
1641917770000|2022-01-11 16:16:10|15748.5|15747.5|15751|15750|15752.1|15751.1|15746.3|15745.3|393
1641917780000|2022-01-11 16:16:20|15751.1|15750.1|15749.3|15748.3|15752.1|15751.1|15744|15743|485
1641917790000|2022-01-11 16:16:30|15748.1|15747.1|15734.6|15733.6|15748.9|15747.9|15730.8|15729.8|1068
1641917800000|2022-01-11 16:16:40|15734.1|15733.1|15738.6|15737.6|15738.6|15737.6|15729.6|15728.6|501
1641917810000|2022-01-11 16:16:50|15738.4|15737.4|15739.1|15738.1|15739.1|15738.1|15733.8|15732.8|339
1641917820000|2022-01-11 16:17:00|15738.6|15737.6|15741.3|15740.3|15741.9|15740.9|15733.9|15732.9|215
1641917830000|2022-01-11 16:17:10|15741.1|15740.1|15746.4|15745.4|15747.3|15746.3|15739|15738|564
1641917840000|2022-01-11 16:17:20|15745.9|15744.9|15755.1|15754.1|15755.5|15754.5|15743.5|15742.5|609
1641917850000|2022-01-11 16:17:30|15754.6|15753.6|15752.3|15751.3|15756.5|15755.5|15752.3|15751.3|403
1641917860000|2022-01-11 16:17:40|15751.4|15750.4|15756.9|15755.9|15756.9|15755.9|15749.6|15748.6|249
1641917870000|2022-01-11 16:17:50|15756.8|15755.8|15759.6|15758.6|15761.3|15760.3|15755.8|15754.8|551
1641917880000|2022-01-11 16:18:00|15759.5|15758.5|15760.4|15759.4|15761.8|15760.8|15758.5|15757.5|281
1641917890000|2022-01-11 16:18:10|15760.1|15759.1|15755.6|15754.6|15760.6|15759.6|15754.8|15753.8|274
1641917900000|2022-01-11 16:18:20|15755.5|15754.5|15759.1|15758.1|15759.1|15758.1|15754.4|15753.4|170
1641917910000|2022-01-11 16:18:30|15758.5|15757.5|15758.5|15757.5|15763.6|15762.6|15758.5|15757.5|337
1641917920000|2022-01-11 16:18:40|15758.1|15757.1|15758.1|15757.1|15760.9|15759.9|15757|15756|341
1641917930000|2022-01-11 16:18:50|15758.3|15757.3|15766.3|15765.3|15766.3|15765.3|15757.4|15756.4|355
1641917940000|2022-01-11 16:19:00|15765.6|15764.6|15761.8|15760.8|15768|15767|15761|15760|375
1641917950000|2022-01-11 16:19:10|15761.9|15760.9|15760.9|15759.9|15765.1|15764.1|15760.1|15759.1|275
1641917960000|2022-01-11 16:19:20|15760.5|15759.5|15753.1|15752.1|15762.3|15761.3|15753.1|15752.1|296
1641917970000|2022-01-11 16:19:30|15753.3|15752.3|15757.1|15756.1|15758.1|15757.1|15751.6|15750.6|257
1641917980000|2022-01-11 16:19:40|15757|15756|15758.6|15757.6|15759.6|15758.6|15756.5|15755.5|101
1641917990000|2022-01-11 16:19:50|15758.5|15757.5|15755.3|15754.3|15760.3|15759.3|15753.3|15752.3|347
1641918000000|2022-01-11 16:20:00|15755.4|15754.4|15751.1|15750.1|15761.1|15760.1|15751.1|15750.1|414
1641918010000|2022-01-11 16:20:10|15751.6|15750.6|15745.9|15744.9|15751.6|15750.6|15741.8|15740.8|706
1641918020000|2022-01-11 16:20:20|15746.1|15745.1|15731.9|15730.9|15747.6|15746.6|15728|15727|938
1641918030000|2022-01-11 16:20:30|15731|15730|15724|15723|15733.3|15732.3|15722.3|15721.3|786
1641918040000|2022-01-11 16:20:40|15724.5|15723.5|15729.9|15728.9|15732.3|15731.3|15717.9|15716.9|743
1641918050000|2022-01-11 16:20:50|15730.1|15729.1|15727.6|15726.6|15730.6|15729.6|15724.6|15723.6|311
1641918060000|2022-01-11 16:21:00|15727.5|15726.5|15726.4|15725.4|15728|15727|15722.9|15721.9|400
1641918070000|2022-01-11 16:21:10|15726.5|15725.5|15726.6|15725.6|15728.3|15727.3|15721.8|15720.8|313
1641918080000|2022-01-11 16:21:20|15725.8|15724.8|15731.9|15730.9|15736.5|15735.5|15725.8|15724.8|642
1641918090000|2022-01-11 16:21:30|15731.8|15730.8|15741.1|15740.1|15743.3|15742.3|15731.8|15730.8|390
1641918100000|2022-01-11 16:21:40|15741|15740|15750.8|15749.8|15751.4|15750.4|15740.4|15739.4|427
1641918110000|2022-01-11 16:21:50|15751|15750|15751|15750|15755.3|15754.3|15750.1|15749.1|258
1641918120000|2022-01-11 16:22:00|15750.9|15749.9|15754|15753|15755.6|15754.6|15750.3|15749.3|211
1641918130000|2022-01-11 16:22:10|15753.6|15752.6|15742.6|15741.6|15757.5|15756.5|15742.6|15741.6|314
1641918140000|2022-01-11 16:22:20|15743.3|15742.3|15748.4|15747.4|15748.9|15747.9|15740.9|15739.9|254
1641918150000|2022-01-11 16:22:30|15748.1|15747.1|15752.4|15751.4|15753|15752|15745.1|15744.1|127
1641918160000|2022-01-11 16:22:40|15752.5|15751.5|15753.4|15752.4|15758.3|15757.3|15751.4|15750.4|356
1641918170000|2022-01-11 16:22:50|15753.3|15752.3|15747.3|15746.3|15753.3|15752.3|15744.5|15743.5|215
1641918180000|2022-01-11 16:23:00|15747.4|15746.4|15747.9|15746.9|15748.4|15747.4|15743|15742|238
1641918190000|2022-01-11 16:23:10|15748|15747|15754|15753|15754.5|15753.5|15747.8|15746.8|170
1641918200000|2022-01-11 16:23:20|15754.3|15753.3|15744.5|15743.5|15754.4|15753.4|15741.5|15740.5|227
1641918210000|2022-01-11 16:23:30|15744.4|15743.4|15740.5|15739.5|15748.6|15747.6|15739.4|15738.4|175
1641918220000|2022-01-11 16:23:40|15739.3|15738.3|15740.1|15739.1|15740.8|15739.8|15735.8|15734.8|289
1641918230000|2022-01-11 16:23:50|15740.3|15739.3|15733.4|15732.4|15741|15740|15732.5|15731.5|353
1641918240000|2022-01-11 16:24:00|15733.6|15732.6|15740.6|15739.6|15740.6|15739.6|15733.3|15732.3|356
1641918250000|2022-01-11 16:24:10|15741|15740|15742.1|15741.1|15744.8|15743.8|15740|15739|204
1641918260000|2022-01-11 16:24:20|15742.3|15741.3|15732.5|15731.5|15742.3|15741.3|15731.3|15730.3|253
1641918270000|2022-01-11 16:24:30|15732.6|15731.6|15734.8|15733.8|15736.4|15735.4|15730.8|15729.8|139
1641918280000|2022-01-11 16:24:40|15734.9|15733.9|15738.8|15737.8|15742.5|15741.5|15734.9|15733.9|252
1641918290000|2022-01-11 16:24:50|15738.9|15737.9|15739.9|15738.9|15743|15742|15737.4|15736.4|366
1641918300000|2022-01-11 16:25:00|15740|15739|15743.1|15742.1|15744.5|15743.5|15736.8|15735.8|299
1641918310000|2022-01-11 16:25:10|15743.6|15742.6|15741.6|15740.6|15743.6|15742.6|15736.5|15735.5|352
1641918320000|2022-01-11 16:25:20|15741.9|15740.9|15748.1|15747.1|15748.4|15747.4|15740.4|15739.4|189
1641918330000|2022-01-11 16:25:30|15747.9|15746.9|15745|15744|15751.9|15750.9|15744.8|15743.8|207
1641918340000|2022-01-11 16:25:40|15744.8|15743.8|15748.6|15747.6|15748.6|15747.6|15741.4|15740.4|146
1641918350000|2022-01-11 16:25:50|15749.3|15748.3|15747.6|15746.6|15749.3|15748.3|15745|15744|53
1641918360000|2022-01-11 16:26:00|15748|15747|15744.1|15743.1|15748.4|15747.4|15738.3|15737.3|198
1641918370000|2022-01-11 16:26:10|15743.9|15742.9|15736|15735|15745.8|15744.8|15736|15735|182
1641918380000|2022-01-11 16:26:20|15736.1|15735.1|15740.8|15739.8|15743.5|15742.5|15735|15734|279
1641918390000|2022-01-11 16:26:30|15740.6|15739.6|15744.8|15743.8|15746.5|15745.5|15740.5|15739.5|148
1641918400000|2022-01-11 16:26:40|15744.6|15743.6|15746.6|15745.6|15747.1|15746.1|15742.8|15741.8|94
1641918410000|2022-01-11 16:26:50|15746.3|15745.3|15748.4|15747.4|15749.3|15748.3|15742.4|15741.4|253
1641918420000|2022-01-11 16:27:00|15749.1|15748.1|15746.8|15745.8|15749.8|15748.8|15743.3|15742.3|126
1641918430000|2022-01-11 16:27:10|15746.9|15745.9|15744.3|15743.3|15747.3|15746.3|15742.8|15741.8|66
1641918440000|2022-01-11 16:27:20|15744.5|15743.5|15740.6|15739.6|15744.5|15743.5|15739.4|15738.4|129
1641918450000|2022-01-11 16:27:30|15740.9|15739.9|15743.5|15742.5|15746.3|15745.3|15737.3|15736.3|180
1641918460000|2022-01-11 16:27:40|15743.8|15742.8|15741|15740|15745.3|15744.3|15737.8|15736.8|124
1641918470000|2022-01-11 16:27:50|15740.8|15739.8|15742.3|15741.3|15743.9|15742.9|15739.4|15738.4|99
1641918480000|2022-01-11 16:28:00|15742|15741|15745.4|15744.4|15745.8|15744.8|15741.4|15740.4|150
1641918490000|2022-01-11 16:28:10|15745.3|15744.3|15745|15744|15747.4|15746.4|15740.9|15739.9|217
1641918500000|2022-01-11 16:28:20|15745.8|15744.8|15748.8|15747.8|15751|15750|15745.3|15744.3|212
1641918510000|2022-01-11 16:28:30|15748.5|15747.5|15748.1|15747.1|15751.5|15750.5|15746.8|15745.8|155
1641918520000|2022-01-11 16:28:40|15748|15747|15751.6|15750.6|15752.5|15751.5|15747.6|15746.6|144
1641918530000|2022-01-11 16:28:50|15751.8|15750.8|15754|15753|15755.5|15754.5|15748.8|15747.8|410
1641918540000|2022-01-11 16:29:00|15754.5|15753.5|15758.3|15757.3|15758.3|15757.3|15751.8|15750.8|156
1641918550000|2022-01-11 16:29:10|15760.1|15759.1|15764.3|15763.3|15767|15766|15759.3|15758.3|629
1641918560000|2022-01-11 16:29:20|15764.4|15763.4|15763.9|15762.9|15766.1|15765.1|15761.5|15760.5|200
1641918570000|2022-01-11 16:29:30|15764.3|15763.3|15767.9|15766.9|15767.9|15766.9|15761.5|15760.5|193
1641918580000|2022-01-11 16:29:40|15768|15767|15767.8|15766.8|15768.3|15767.3|15761.8|15760.8|295
1641918590000|2022-01-11 16:29:50|15767.9|15766.9|15764.9|15763.9|15769.3|15768.3|15762.8|15761.8|345
1641918600000|2022-01-11 16:30:00|15764.8|15763.8|15761.6|15760.6|15769.4|15768.4|15761.6|15760.6|544
1641918610000|2022-01-11 16:30:10|15761.3|15760.3|15760.4|15759.4|15764.8|15763.8|15758.5|15757.5|338
1641918620000|2022-01-11 16:30:20|15760.3|15759.3|15758.3|15757.3|15761.3|15760.3|15755.3|15754.3|289
1641918630000|2022-01-11 16:30:30|15757.8|15756.8|15760.3|15759.3|15763.8|15762.8|15756.9|15755.9|308
1641918640000|2022-01-11 16:30:40|15760.8|15759.8|15755.8|15754.8|15763.8|15762.8|15755.4|15754.4|178
1641918650000|2022-01-11 16:30:50|15755.5|15754.5|15759.9|15758.9|15759.9|15758.9|15755.5|15754.5|123
1641918660000|2022-01-11 16:31:00|15759.4|15758.4|15754.6|15753.6|15760.4|15759.4|15752.5|15751.5|217
1641918670000|2022-01-11 16:31:10|15754.4|15753.4|15749.3|15748.3|15755.8|15754.8|15747.4|15746.4|386
1641918680000|2022-01-11 16:31:20|15749|15748|15749.3|15748.3|15751.1|15750.1|15746.9|15745.9|200
1641918690000|2022-01-11 16:31:30|15749.1|15748.1|15748.3|15747.3|15750.8|15749.8|15745.4|15744.4|321
1641918700000|2022-01-11 16:31:40|15748.1|15747.1|15747.8|15746.8|15752|15751|15746.5|15745.5|188
1641918710000|2022-01-11 16:31:50|15748.5|15747.5|15753|15752|15754.9|15753.9|15746.5|15745.5|231
1641918720000|2022-01-11 16:32:00|15753.5|15752.5|15748.3|15747.3|15754.5|15753.5|15747.3|15746.3|205
1641918730000|2022-01-11 16:32:10|15748.6|15747.6|15750.3|15749.3|15750.5|15749.5|15745|15744|138
1641918740000|2022-01-11 16:32:20|15750.4|15749.4|15750.8|15749.8|15751.3|15750.3|15746.5|15745.5|155
1641918750000|2022-01-11 16:32:30|15750.4|15749.4|15753.3|15752.3|15756.3|15755.3|15750.1|15749.1|171
1641918760000|2022-01-11 16:32:40|15752.8|15751.8|15754.9|15753.9|15755.8|15754.8|15751.3|15750.3|130
1641918770000|2022-01-11 16:32:50|15754.8|15753.8|15752.6|15751.6|15755.3|15754.3|15750.8|15749.8|83
1641918780000|2022-01-11 16:33:00|15752.4|15751.4|15749.9|15748.9|15753.1|15752.1|15748.8|15747.8|104
1641918790000|2022-01-11 16:33:10|15749.8|15748.8|15753.3|15752.3|15755.5|15754.5|15747.5|15746.5|143
1641918800000|2022-01-11 16:33:20|15753|15752|15752|15751|15753.9|15752.9|15751|15750|84
1641918810000|2022-01-11 16:33:30|15751.9|15750.9|15751.6|15750.6|15751.9|15750.9|15746|15745|173
1641918820000|2022-01-11 16:33:40|15753.9|15752.9|15752.5|15751.5|15754.3|15753.3|15749.3|15748.3|89
1641918830000|2022-01-11 16:33:50|15752.9|15751.9|15752|15751|15753.1|15752.1|15750.8|15749.8|50
1641918840000|2022-01-11 16:34:00|15751.9|15750.9|15750.1|15749.1|15753.3|15752.3|15749.6|15748.6|100
1641918850000|2022-01-11 16:34:10|15750.3|15749.3|15750.5|15749.5|15751.1|15750.1|15744.8|15743.8|145
1641918860000|2022-01-11 16:34:20|15750.6|15749.6|15747.5|15746.5|15751.6|15750.6|15745|15744|111
1641918870000|2022-01-11 16:34:30|15747.3|15746.3|15748.9|15747.9|15751.1|15750.1|15747.3|15746.3|116
1641918880000|2022-01-11 16:34:40|15748.6|15747.6|15750.6|15749.6|15750.9|15749.9|15746.9|15745.9|85
1641918890000|2022-01-11 16:34:50|15750.5|15749.5|15752.1|15751.1|15752.1|15751.1|15747.8|15746.8|90
1641918900000|2022-01-11 16:35:00|15751.9|15750.9|15754.6|15753.6|15756.6|15755.6|15751.9|15750.9|153
1641918910000|2022-01-11 16:35:10|15755.1|15754.1|15760.5|15759.5|15761.9|15760.9|15755.1|15754.1|241
1641918920000|2022-01-11 16:35:20|15760.9|15759.9|15760.5|15759.5|15762|15761|15760|15759|124
1641918930000|2022-01-11 16:35:30|15760.4|15759.4|15755.8|15754.8|15762.8|15761.8|15752.5|15751.5|410
1641918940000|2022-01-11 16:35:40|15756.4|15755.4|15757.5|15756.5|15759.1|15758.1|15755.3|15754.3|116
1641918950000|2022-01-11 16:35:50|15757.4|15756.4|15761.5|15760.5|15762.1|15761.1|15757|15756|240
1641918960000|2022-01-11 16:36:00|15761.6|15760.6|15765.4|15764.4|15765.5|15764.5|15758.3|15757.3|263
1641918970000|2022-01-11 16:36:10|15765.3|15764.3|15770.9|15769.9|15771.4|15770.4|15764.6|15763.6|465
1641918980000|2022-01-11 16:36:20|15771.3|15770.3|15774.8|15773.8|15775.3|15774.3|15768.5|15767.5|312
1641918990000|2022-01-11 16:36:30|15774.9|15773.9|15778.4|15777.4|15779.6|15778.6|15774.9|15773.9|491
1641919000000|2022-01-11 16:36:40|15779.1|15778.1|15778.5|15777.5|15779.6|15778.6|15774.3|15773.3|290
1641919010000|2022-01-11 16:36:50|15778.4|15777.4|15778.1|15777.1|15781.8|15780.8|15777.3|15776.3|338
1641919020000|2022-01-11 16:37:00|15778.3|15777.3|15777.3|15776.3|15778.3|15777.3|15773.9|15772.9|223
1641919030000|2022-01-11 16:37:10|15777.1|15776.1|15774.9|15773.9|15777.1|15776.1|15774.3|15773.3|166
1641919040000|2022-01-11 16:37:20|15775|15774|15776.1|15775.1|15777.8|15776.8|15774.4|15773.4|114
1641919050000|2022-01-11 16:37:30|15776.3|15775.3|15775.8|15774.8|15783.4|15782.4|15775.6|15774.6|320
1641919060000|2022-01-11 16:37:40|15775|15774|15779.1|15778.1|15780.9|15779.9|15775|15774|120
1641919070000|2022-01-11 16:37:50|15779.3|15778.3|15781.8|15780.8|15782.8|15781.8|15779.1|15778.1|152
1641919080000|2022-01-11 16:38:00|15782.6|15781.6|15784.3|15783.3|15786.8|15785.8|15777.4|15776.4|587
1641919090000|2022-01-11 16:38:10|15784.6|15783.6|15785.3|15784.3|15785.3|15784.3|15780.3|15779.3|241
1641919100000|2022-01-11 16:38:20|15785.8|15784.8|15787.6|15786.6|15788|15787|15784.1|15783.1|142
1641919110000|2022-01-11 16:38:30|15788|15787|15787.9|15786.9|15792.6|15791.6|15787.3|15786.3|290
1641919120000|2022-01-11 16:38:40|15788|15787|15791.8|15790.8|15792.6|15791.6|15786|15785|439
1641919130000|2022-01-11 16:38:50|15791.5|15790.5|15793.3|15792.3|15797.1|15796.1|15791.3|15790.3|434
1641919140000|2022-01-11 16:39:00|15793.5|15792.5|15791.4|15790.4|15795.6|15794.6|15790.9|15789.9|311
1641919150000|2022-01-11 16:39:10|15791.6|15790.6|15794.5|15793.5|15794.8|15793.8|15791.6|15790.6|172
1641919160000|2022-01-11 16:39:20|15794.4|15793.4|15795.1|15794.1|15797.5|15796.5|15792|15791|260
1641919170000|2022-01-11 16:39:30|15795|15794|15796.6|15795.6|15798.6|15797.6|15794.8|15793.8|354
1641919180000|2022-01-11 16:39:40|15796.5|15795.5|15801.9|15800.9|15802.4|15801.4|15795.8|15794.8|427
1641919190000|2022-01-11 16:39:50|15802.1|15801.1|15798.1|15797.1|15802.4|15801.4|15796.6|15795.6|414
1641919200000|2022-01-11 16:40:00|15797.8|15796.8|15799.4|15798.4|15800.3|15799.3|15794.8|15793.8|554
1641919210000|2022-01-11 16:40:10|15799.8|15798.8|15807.9|15806.9|15809.3|15808.3|15799.8|15798.8|646
1641919220000|2022-01-11 16:40:20|15808|15807|15814.3|15813.3|15814.3|15813.3|15805.8|15804.8|772
1641919230000|2022-01-11 16:40:30|15814.1|15813.1|15813.3|15812.3|15815.8|15814.8|15810.3|15809.3|531
1641919240000|2022-01-11 16:40:40|15814.1|15813.1|15812|15811|15814.1|15813.1|15808.3|15807.3|329
1641919250000|2022-01-11 16:40:50|15811.8|15810.8|15814.6|15813.6|15816.4|15815.4|15811|15810|307
1641919260000|2022-01-11 16:41:00|15814.8|15813.8|15813.4|15812.4|15816.8|15815.8|15812.8|15811.8|379
1641919270000|2022-01-11 16:41:10|15813.6|15812.6|15813.5|15812.5|15815.8|15814.8|15812.5|15811.5|204
1641919280000|2022-01-11 16:41:20|15812.6|15811.6|15812|15811|15814.3|15813.3|15811.3|15810.3|246
1641919290000|2022-01-11 16:41:30|15812.1|15811.1|15810.4|15809.4|15813.6|15812.6|15809.9|15808.9|360
1641919300000|2022-01-11 16:41:40|15810.1|15809.1|15810|15809|15814.3|15813.3|15808.8|15807.8|346
1641919310000|2022-01-11 16:41:50|15810.1|15809.1|15813.8|15812.8|15814|15813|15809|15808|179
1641919320000|2022-01-11 16:42:00|15814.3|15813.3|15811.8|15810.8|15819.4|15818.4|15811.6|15810.6|544
1641919330000|2022-01-11 16:42:10|15811.6|15810.6|15811.8|15810.8|15814|15813|15810.5|15809.5|201
1641919340000|2022-01-11 16:42:20|15811.6|15810.6|15815.5|15814.5|15816.3|15815.3|15809.5|15808.5|233
1641919350000|2022-01-11 16:42:30|15815.1|15814.1|15813.1|15812.1|15816.9|15815.9|15812.5|15811.5|201
1641919360000|2022-01-11 16:42:40|15813|15812|15819.1|15818.1|15819.3|15818.3|15813|15812|226
1641919370000|2022-01-11 16:42:50|15819.3|15818.3|15823.8|15822.8|15823.8|15822.8|15818.3|15817.3|249
1641919380000|2022-01-11 16:43:00|15823.3|15822.3|15819.4|15818.4|15825.3|15824.3|15818.8|15817.8|347
1641919390000|2022-01-11 16:43:10|15818.9|15817.9|15822.1|15821.1|15823|15822|15818.8|15817.8|215
1641919400000|2022-01-11 16:43:20|15822.3|15821.3|15819.8|15818.8|15824|15823|15817.8|15816.8|235
1641919410000|2022-01-11 16:43:30|15819.5|15818.5|15820|15819|15823.3|15822.3|15819.1|15818.1|297
1641919420000|2022-01-11 16:43:40|15820.1|15819.1|15831.5|15830.5|15831.5|15830.5|15819.6|15818.6|805
1641919430000|2022-01-11 16:43:50|15830.4|15829.4|15838.1|15837.1|15839|15838|15830.3|15829.3|1259
1641919440000|2022-01-11 16:44:00|15838|15837|15830.5|15829.5|15838.9|15837.9|15830.5|15829.5|807
1641919450000|2022-01-11 16:44:10|15830.3|15829.3|15832.4|15831.4|15835.1|15834.1|15829.6|15828.6|498
1641919460000|2022-01-11 16:44:20|15832.8|15831.8|15830.4|15829.4|15832.8|15831.8|15827.4|15826.4|343
1641919470000|2022-01-11 16:44:30|15830.9|15829.9|15823.3|15822.3|15830.9|15829.9|15822.8|15821.8|301
1641919480000|2022-01-11 16:44:40|15823.1|15822.1|15822.8|15821.8|15824.3|15823.3|15821.9|15820.9|256
1641919490000|2022-01-11 16:44:50|15822.6|15821.6|15821.8|15820.8|15825.6|15824.6|15817.9|15816.9|402
1641919500000|2022-01-11 16:45:00|15821.6|15820.6|15815.4|15814.4|15824.8|15823.8|15815.4|15814.4|453
1641919510000|2022-01-11 16:45:10|15815.3|15814.3|15824.6|15823.6|15826|15825|15815.3|15814.3|555
1641919520000|2022-01-11 16:45:20|15824.5|15823.5|15823.4|15822.4|15825.1|15824.1|15817.6|15816.6|491
1641919530000|2022-01-11 16:45:30|15823.8|15822.8|15816|15815|15826.5|15825.5|15815.5|15814.5|404
1641919540000|2022-01-11 16:45:40|15816.6|15815.6|15817.5|15816.5|15820|15819|15815.4|15814.4|274
1641919550000|2022-01-11 16:45:50|15817.8|15816.8|15815.6|15814.6|15819.3|15818.3|15815.5|15814.5|151
1641919560000|2022-01-11 16:46:00|15815.5|15814.5|15812.5|15811.5|15817.9|15816.9|15812.3|15811.3|389
1641919570000|2022-01-11 16:46:10|15811.8|15810.8|15807.5|15806.5|15812.8|15811.8|15805.8|15804.8|650
1641919580000|2022-01-11 16:46:20|15808|15807|15806.5|15805.5|15810.8|15809.8|15806|15805|525
1641919590000|2022-01-11 16:46:30|15806.3|15805.3|15806.8|15805.8|15809.3|15808.3|15805|15804|385
1641919600000|2022-01-11 16:46:40|15806.9|15805.9|15804.5|15803.5|15809|15808|15803.9|15802.9|514
1641919610000|2022-01-11 16:46:50|15804.6|15803.6|15802|15801|15804.9|15803.9|15798.9|15797.9|370
1641919620000|2022-01-11 16:47:00|15802.8|15801.8|15809.5|15808.5|15811|15810|15802.6|15801.6|585
1641919630000|2022-01-11 16:47:10|15809.3|15808.3|15806.8|15805.8|15810|15809|15803.5|15802.5|219
1641919640000|2022-01-11 16:47:20|15806.5|15805.5|15805.3|15804.3|15812.8|15811.8|15805.3|15804.3|260
1641919650000|2022-01-11 16:47:30|15805.6|15804.6|15806.4|15805.4|15808.3|15807.3|15803|15802|148
1641919660000|2022-01-11 16:47:40|15806.6|15805.6|15805.3|15804.3|15807.6|15806.6|15799.8|15798.8|280
1641919670000|2022-01-11 16:47:50|15805.9|15804.9|15797.5|15796.5|15806|15805|15796.8|15795.8|255
1641919680000|2022-01-11 16:48:00|15797.8|15796.8|15802|15801|15804|15803|15797.6|15796.6|254
1641919690000|2022-01-11 16:48:10|15801.9|15800.9|15800.8|15799.8|15803|15802|15798.4|15797.4|224
1641919700000|2022-01-11 16:48:20|15800.9|15799.9|15806|15805|15806.6|15805.6|15800.5|15799.5|162
1641919710000|2022-01-11 16:48:30|15806.3|15805.3|15807|15806|15808.8|15807.8|15805.4|15804.4|191
1641919720000|2022-01-11 16:48:40|15807.1|15806.1|15810.5|15809.5|15810.5|15809.5|15805.6|15804.6|329
1641919730000|2022-01-11 16:48:50|15810.6|15809.6|15810.3|15809.3|15812|15811|15808.5|15807.5|295
1641919740000|2022-01-11 16:49:00|15810|15809|15809.8|15808.8|15812.3|15811.3|15806.8|15805.8|335
1641919750000|2022-01-11 16:49:10|15809.6|15808.6|15806.5|15805.5|15809.8|15808.8|15802.5|15801.5|208
1641919760000|2022-01-11 16:49:20|15806.4|15805.4|15802.5|15801.5|15807.6|15806.6|15802.5|15801.5|130
1641919770000|2022-01-11 16:49:30|15801.8|15800.8|15802.4|15801.4|15804.3|15803.3|15798.1|15797.1|231
1641919780000|2022-01-11 16:49:40|15802.5|15801.5|15803|15802|15805.5|15804.5|15800.3|15799.3|230
1641919790000|2022-01-11 16:49:50|15802.9|15801.9|15803.5|15802.5|15805|15804|15802.8|15801.8|103
1641919800000|2022-01-11 16:50:00|15803.4|15802.4|15803.8|15802.8|15808.3|15807.3|15803|15802|272
1641919810000|2022-01-11 16:50:10|15803.9|15802.9|15810.6|15809.6|15811.5|15810.5|15803.9|15802.9|175
1641919820000|2022-01-11 16:50:20|15810.5|15809.5|15818.3|15817.3|15818.9|15817.9|15808.8|15807.8|341
1641919830000|2022-01-11 16:50:30|15818|15817|15815.8|15814.8|15820.3|15819.3|15814.1|15813.1|294
1641919840000|2022-01-11 16:50:40|15816|15815|15818.8|15817.8|15822.3|15821.3|15815.5|15814.5|181
1641919850000|2022-01-11 16:50:50|15818.4|15817.4|15818.8|15817.8|15819.9|15818.9|15814.9|15813.9|243
1641919860000|2022-01-11 16:51:00|15818.3|15817.3|15817|15816|15819.4|15818.4|15815.6|15814.6|165
1641919870000|2022-01-11 16:51:10|15817.3|15816.3|15809.6|15808.6|15817.9|15816.9|15808.3|15807.3|197
1641919880000|2022-01-11 16:51:20|15809.8|15808.8|15812.6|15811.6|15813.3|15812.3|15808.8|15807.8|129
1641919890000|2022-01-11 16:51:30|15812.5|15811.5|15814|15813|15815.8|15814.8|15812.5|15811.5|93
1641919900000|2022-01-11 16:51:40|15813.9|15812.9|15811.3|15810.3|15813.9|15812.9|15808.4|15807.4|102
1641919910000|2022-01-11 16:51:50|15811.1|15810.1|15810.6|15809.6|15811.4|15810.4|15806.5|15805.5|123
1641919920000|2022-01-11 16:52:00|15811|15810|15806.3|15805.3|15812.1|15811.1|15805|15804|156
1641919930000|2022-01-11 16:52:10|15806.1|15805.1|15810|15809|15811.8|15810.8|15805.1|15804.1|251
1641919940000|2022-01-11 16:52:20|15809.9|15808.9|15810.5|15809.5|15812.5|15811.5|15808.8|15807.8|149
1641919950000|2022-01-11 16:52:30|15810.6|15809.6|15813|15812|15815.1|15814.1|15809.3|15808.3|110
1641919960000|2022-01-11 16:52:40|15814.3|15813.3|15815.3|15814.3|15816.3|15815.3|15812.1|15811.1|148
1641919970000|2022-01-11 16:52:50|15815.4|15814.4|15815.6|15814.6|15815.6|15814.6|15813|15812|81
1641919980000|2022-01-11 16:53:00|15815.5|15814.5|15819|15818|15819.6|15818.6|15815.5|15814.5|299
1641919990000|2022-01-11 16:53:10|15819.1|15818.1|15819.4|15818.4|15820|15819|15813.8|15812.8|342
1641920000000|2022-01-11 16:53:20|15819.3|15818.3|15821.5|15820.5|15822.3|15821.3|15817.8|15816.8|228
1641920010000|2022-01-11 16:53:30|15821.3|15820.3|15821.9|15820.9|15823.3|15822.3|15819.8|15818.8|147
1641920020000|2022-01-11 16:53:40|15822.1|15821.1|15826.8|15825.8|15827.8|15826.8|15821.5|15820.5|274
1641920030000|2022-01-11 16:53:50|15827.1|15826.1|15829.5|15828.5|15832.1|15831.1|15826.8|15825.8|426
1641920040000|2022-01-11 16:54:00|15829.6|15828.6|15824.1|15823.1|15829.8|15828.8|15824|15823|364
1641920050000|2022-01-11 16:54:10|15824.3|15823.3|15823|15822|15825.1|15824.1|15821.8|15820.8|163
1641920060000|2022-01-11 16:54:20|15822.9|15821.9|15822.3|15821.3|15824.3|15823.3|15820.3|15819.3|128
1641920070000|2022-01-11 16:54:30|15822.5|15821.5|15830.8|15829.8|15833.8|15832.8|15822.5|15821.5|306
1641920080000|2022-01-11 16:54:40|15830.6|15829.6|15828.4|15827.4|15830.6|15829.6|15825|15824|159
1641920090000|2022-01-11 16:54:50|15828.1|15827.1|15828|15827|15831.9|15830.9|15823.8|15822.8|298
1641920100000|2022-01-11 16:55:00|15827.6|15826.6|15823.5|15822.5|15827.9|15826.9|15822.3|15821.3|185
1641920110000|2022-01-11 16:55:10|15823.3|15822.3|15820.1|15819.1|15827.4|15826.4|15818.3|15817.3|231
1641920120000|2022-01-11 16:55:20|15820.4|15819.4|15823|15822|15824.1|15823.1|15819.5|15818.5|113
1641920130000|2022-01-11 16:55:30|15822.8|15821.8|15821.8|15820.8|15823.3|15822.3|15819.8|15818.8|169
1641920140000|2022-01-11 16:55:40|15821.9|15820.9|15825.8|15824.8|15827|15826|15820.3|15819.3|156
1641920150000|2022-01-11 16:55:50|15825.9|15824.9|15825.3|15824.3|15828.5|15827.5|15824.6|15823.6|154
1641920160000|2022-01-11 16:56:00|15824.8|15823.8|15825.3|15824.3|15825.3|15824.3|15821.1|15820.1|271
1641920170000|2022-01-11 16:56:10|15825.5|15824.5|15824.5|15823.5|15829.3|15828.3|15824.3|15823.3|187
1641920180000|2022-01-11 16:56:20|15824.3|15823.3|15825.4|15824.4|15828.4|15827.4|15823.5|15822.5|107
1641920190000|2022-01-11 16:56:30|15824.8|15823.8|15820.6|15819.6|15825.5|15824.5|15819.9|15818.9|207
1641920200000|2022-01-11 16:56:40|15821|15820|15821.8|15820.8|15825.1|15824.1|15820.3|15819.3|181
1641920210000|2022-01-11 16:56:50|15822|15821|15824|15823|15827.1|15826.1|15822|15821|91
1641920220000|2022-01-11 16:57:00|15824.4|15823.4|15825.5|15824.5|15826.4|15825.4|15820.1|15819.1|124
1641920230000|2022-01-11 16:57:10|15825|15824|15824.3|15823.3|15825.6|15824.6|15822.5|15821.5|117
1641920240000|2022-01-11 16:57:20|15824.1|15823.1|15825.3|15824.3|15826.4|15825.4|15824.1|15823.1|136
1641920250000|2022-01-11 16:57:30|15826.5|15825.5|15826.4|15825.4|15826.9|15825.9|15824|15823|115
1641920260000|2022-01-11 16:57:40|15826.1|15825.1|15828|15827|15828.4|15827.4|15825.8|15824.8|82
1641920270000|2022-01-11 16:57:50|15827.8|15826.8|15830|15829|15830.3|15829.3|15825.9|15824.9|108
1641920280000|2022-01-11 16:58:00|15830.5|15829.5|15834.4|15833.4|15835.8|15834.8|15830|15829|428
1641920290000|2022-01-11 16:58:10|15834.8|15833.8|15826.8|15825.8|15834.8|15833.8|15825|15824|436
1641920300000|2022-01-11 16:58:20|15827.1|15826.1|15820.9|15819.9|15827.3|15826.3|15819.9|15818.9|288
1641920310000|2022-01-11 16:58:30|15821|15820|15820.5|15819.5|15824.5|15823.5|15820.5|15819.5|220
1641920320000|2022-01-11 16:58:40|15821|15820|15827.9|15826.9|15828.9|15827.9|15820.8|15819.8|131
1641920330000|2022-01-11 16:58:50|15827.8|15826.8|15830.4|15829.4|15830.9|15829.9|15827.8|15826.8|165
1641920340000|2022-01-11 16:59:00|15830.5|15829.5|15828|15827|15831|15830|15826|15825|201
1641920350000|2022-01-11 16:59:10|15828.4|15827.4|15830.3|15829.3|15832.4|15831.4|15828.4|15827.4|112
1641920360000|2022-01-11 16:59:20|15830.1|15829.1|15832|15831|15832.5|15831.5|15829.9|15828.9|72
1641920370000|2022-01-11 16:59:30|15832.1|15831.1|15836|15835|15836.3|15835.3|15832.1|15831.1|257
1641920380000|2022-01-11 16:59:40|15836.3|15835.3|15833.8|15832.8|15836.9|15835.9|15832.5|15831.5|307
1641920390000|2022-01-11 16:59:50|15834.5|15833.5|15834|15833|15836.5|15835.5|15832.8|15831.8|128
1641920400000|2022-01-11 17:00:00|15834.3|15833.3|15834.5|15833.5|15841.6|15840.6|15834.3|15833.3|714
1641920410000|2022-01-11 17:00:10|15835|15834|15841.4|15840.4|15844.6|15843.6|15833.5|15832.5|571
1641920420000|2022-01-11 17:00:20|15840.4|15839.4|15831.5|15830.5|15841.3|15840.3|15831|15830|336
1641920430000|2022-01-11 17:00:30|15831.6|15830.6|15830.6|15829.6|15833.5|15832.5|15827.3|15826.3|323
1641920440000|2022-01-11 17:00:40|15829.8|15828.8|15835.8|15834.8|15838.3|15837.3|15829.5|15828.5|176
1641920450000|2022-01-11 17:00:50|15835.1|15834.1|15832|15831|15835.1|15834.1|15830.8|15829.8|147
1641920460000|2022-01-11 17:01:00|15832.1|15831.1|15836.5|15835.5|15838.1|15837.1|15832|15831|128
1641920470000|2022-01-11 17:01:10|15837.9|15836.9|15837.4|15836.4|15839|15838|15835.8|15834.8|90
1641920480000|2022-01-11 17:01:20|15837.3|15836.3|15836.9|15835.9|15840.5|15839.5|15836.6|15835.6|129
1641920490000|2022-01-11 17:01:30|15836.8|15835.8|15841.3|15840.3|15841.8|15840.8|15836.8|15835.8|124
1641920500000|2022-01-11 17:01:40|15841.6|15840.6|15840.8|15839.8|15841.6|15840.6|15838.3|15837.3|122
1641920510000|2022-01-11 17:01:50|15841|15840|15838.6|15837.6|15841.3|15840.3|15834.8|15833.8|174
1641920520000|2022-01-11 17:02:00|15839.4|15838.4|15838.3|15837.3|15841.5|15840.5|15836.8|15835.8|153
1641920530000|2022-01-11 17:02:10|15838.1|15837.1|15837.3|15836.3|15839.8|15838.8|15835.3|15834.3|116
1641920540000|2022-01-11 17:02:20|15837.8|15836.8|15835.5|15834.5|15838.4|15837.4|15835.1|15834.1|119
1641920550000|2022-01-11 17:02:30|15835.8|15834.8|15835.1|15834.1|15836.3|15835.3|15832.5|15831.5|159
1641920560000|2022-01-11 17:02:40|15835|15834|15834.6|15833.6|15837.5|15836.5|15834.4|15833.4|106
1641920570000|2022-01-11 17:02:50|15834.5|15833.5|15830.4|15829.4|15834.5|15833.5|15829.3|15828.3|127
1641920580000|2022-01-11 17:03:00|15831.3|15830.3|15828.5|15827.5|15836.3|15835.3|15828.1|15827.1|365
1641920590000|2022-01-11 17:03:10|15828|15827|15824.6|15823.6|15828|15827|15822.1|15821.1|314
1641920600000|2022-01-11 17:03:20|15824.8|15823.8|15823.5|15822.5|15825.8|15824.8|15822.9|15821.9|149
1641920610000|2022-01-11 17:03:30|15824.5|15823.5|15820.4|15819.4|15825|15824|15819.8|15818.8|238
1641920620000|2022-01-11 17:03:40|15820|15819|15819.8|15818.8|15823.8|15822.8|15819.8|15818.8|171
1641920630000|2022-01-11 17:03:50|15819.9|15818.9|15820.3|15819.3|15821|15820|15818.1|15817.1|204
1641920640000|2022-01-11 17:04:00|15820.4|15819.4|15822.5|15821.5|15825.8|15824.8|15820.4|15819.4|205
1641920650000|2022-01-11 17:04:10|15822.4|15821.4|15825|15824|15825.4|15824.4|15821.9|15820.9|160
1641920660000|2022-01-11 17:04:20|15825.3|15824.3|15829.3|15828.3|15829.6|15828.6|15825.3|15824.3|124
1641920670000|2022-01-11 17:04:30|15829.8|15828.8|15828.9|15827.9|15831.5|15830.5|15827.5|15826.5|268
1641920680000|2022-01-11 17:04:40|15829|15828|15829.5|15828.5|15829.6|15828.6|15824.8|15823.8|83
1641920690000|2022-01-11 17:04:50|15829.4|15828.4|15831.5|15830.5|15832.3|15831.3|15828|15827|143
1641920700000|2022-01-11 17:05:00|15831.6|15830.6|15831.5|15830.5|15836.6|15835.6|15828.8|15827.8|484
1641920710000|2022-01-11 17:05:10|15831.3|15830.3|15830.5|15829.5|15832|15831|15829.3|15828.3|146
1641920720000|2022-01-11 17:05:20|15830.9|15829.9|15830.4|15829.4|15832.8|15831.8|15830.4|15829.4|84
1641920730000|2022-01-11 17:05:30|15830.8|15829.8|15832.8|15831.8|15834.1|15833.1|15830.5|15829.5|66
1641920740000|2022-01-11 17:05:40|15832.6|15831.6|15834.5|15833.5|15835.3|15834.3|15831.3|15830.3|107
1641920750000|2022-01-11 17:05:50|15834.6|15833.6|15834.3|15833.3|15837.3|15836.3|15833.5|15832.5|238
1641920760000|2022-01-11 17:06:00|15834.5|15833.5|15831.3|15830.3|15834.5|15833.5|15831.3|15830.3|202
1641920770000|2022-01-11 17:06:10|15831|15830|15828.8|15827.8|15831|15830|15826.6|15825.6|129
1641920780000|2022-01-11 17:06:20|15828.5|15827.5|15830.8|15829.8|15831.3|15830.3|15828.3|15827.3|127
1641920790000|2022-01-11 17:06:30|15830.6|15829.6|15827.6|15826.6|15831.5|15830.5|15825.9|15824.9|120
1641920800000|2022-01-11 17:06:40|15827.8|15826.8|15823.8|15822.8|15827.8|15826.8|15823.8|15822.8|156
1641920810000|2022-01-11 17:06:50|15824.6|15823.6|15823.9|15822.9|15828|15827|15823.9|15822.9|115
1641920820000|2022-01-11 17:07:00|15824|15823|15823|15822|15825.8|15824.8|15821|15820|189
1641920830000|2022-01-11 17:07:10|15822.9|15821.9|15826.3|15825.3|15826.3|15825.3|15821.3|15820.3|85
1641920840000|2022-01-11 17:07:20|15826.5|15825.5|15821.5|15820.5|15826.5|15825.5|15820.8|15819.8|133
1641920850000|2022-01-11 17:07:30|15822|15821|15823.5|15822.5|15825.4|15824.4|15820.8|15819.8|85
1641920860000|2022-01-11 17:07:40|15823.1|15822.1|15823.4|15822.4|15825.1|15824.1|15822.8|15821.8|74
1641920870000|2022-01-11 17:07:50|15824.1|15823.1|15823.5|15822.5|15825.8|15824.8|15821.8|15820.8|103
1641920880000|2022-01-11 17:08:00|15823.4|15822.4|15820.8|15819.8|15823.6|15822.6|15820.3|15819.3|81
1641920890000|2022-01-11 17:08:10|15821.3|15820.3|15821.1|15820.1|15822.6|15821.6|15819.8|15818.8|127
1641920900000|2022-01-11 17:08:20|15821.3|15820.3|15820.4|15819.4|15821.3|15820.3|15817.1|15816.1|221
1641920910000|2022-01-11 17:08:30|15820.8|15819.8|15820.3|15819.3|15820.8|15819.8|15817.8|15816.8|117
1641920920000|2022-01-11 17:08:40|15820.4|15819.4|15816.5|15815.5|15820.4|15819.4|15815.8|15814.8|283
1641920930000|2022-01-11 17:08:50|15816.6|15815.6|15819.3|15818.3|15820.1|15819.1|15815.3|15814.3|178
1641920940000|2022-01-11 17:09:00|15819.5|15818.5|15819.1|15818.1|15820.8|15819.8|15817.8|15816.8|112
1641920950000|2022-01-11 17:09:10|15819.4|15818.4|15820.3|15819.3|15821.8|15820.8|15819.3|15818.3|135
1641920960000|2022-01-11 17:09:20|15820.4|15819.4|15821.5|15820.5|15821.9|15820.9|15819.4|15818.4|94
1641920970000|2022-01-11 17:09:30|15821.6|15820.6|15821.9|15820.9|15824.3|15823.3|15821.6|15820.6|123
1641920980000|2022-01-11 17:09:40|15822|15821|15824.9|15823.9|15825.5|15824.5|15822|15821|100
1641920990000|2022-01-11 17:09:50|15824.8|15823.8|15829|15828|15829.6|15828.6|15824.8|15823.8|149
1641921000000|2022-01-11 17:10:00|15829.1|15828.1|15830.3|15829.3|15830.8|15829.8|15827.6|15826.6|136
1641921010000|2022-01-11 17:10:10|15830.5|15829.5|15830.5|15829.5|15831.3|15830.3|15827.8|15826.8|84
1641921020000|2022-01-11 17:10:20|15830.9|15829.9|15827.4|15826.4|15830.9|15829.9|15826.5|15825.5|122
1641921030000|2022-01-11 17:10:30|15828|15827|15825.9|15824.9|15828.6|15827.6|15825.6|15824.6|76
1641921040000|2022-01-11 17:10:40|15825.8|15824.8|15828|15827|15829.5|15828.5|15825.5|15824.5|70
1641921050000|2022-01-11 17:10:50|15828.3|15827.3|15826.8|15825.8|15828.4|15827.4|15826.4|15825.4|57
1641921060000|2022-01-11 17:11:00|15826.9|15825.9|15827.5|15826.5|15829.3|15828.3|15825.8|15824.8|115
1641921070000|2022-01-11 17:11:10|15827|15826|15827.4|15826.4|15828|15827|15824|15823|149
1641921080000|2022-01-11 17:11:20|15827.5|15826.5|15824.5|15823.5|15831.3|15830.3|15823.6|15822.6|223
1641921090000|2022-01-11 17:11:30|15825.1|15824.1|15820.8|15819.8|15825.6|15824.6|15819|15818|182
1641921100000|2022-01-11 17:11:40|15820.3|15819.3|15822.4|15821.4|15822.9|15821.9|15819.8|15818.8|89
1641921110000|2022-01-11 17:11:50|15822.6|15821.6|15824.6|15823.6|15825|15824|15821.9|15820.9|61
1641921120000|2022-01-11 17:12:00|15825.1|15824.1|15822.9|15821.9|15825.9|15824.9|15821.4|15820.4|129
1641921130000|2022-01-11 17:12:10|15822.8|15821.8|15823|15822|15824.3|15823.3|15822.4|15821.4|42
1641921140000|2022-01-11 17:12:20|15823.1|15822.1|15823.5|15822.5|15824.9|15823.9|15822.5|15821.5|30
1641921150000|2022-01-11 17:12:30|15823.6|15822.6|15823.1|15822.1|15823.9|15822.9|15821.1|15820.1|82
1641921160000|2022-01-11 17:12:40|15822.9|15821.9|15827.3|15826.3|15827.6|15826.6|15822.4|15821.4|107
1641921170000|2022-01-11 17:12:50|15827.4|15826.4|15827.1|15826.1|15828.1|15827.1|15826.4|15825.4|71
1641921180000|2022-01-11 17:13:00|15827.4|15826.4|15823|15822|15827.4|15826.4|15821.5|15820.5|83
1641921190000|2022-01-11 17:13:10|15822.9|15821.9|15825.1|15824.1|15826.3|15825.3|15822.8|15821.8|52
1641921200000|2022-01-11 17:13:20|15825|15824|15824.5|15823.5|15826.3|15825.3|15821.5|15820.5|71
1641921210000|2022-01-11 17:13:30|15824.4|15823.4|15827.5|15826.5|15827.9|15826.9|15824.4|15823.4|55
1641921220000|2022-01-11 17:13:40|15827.4|15826.4|15825.4|15824.4|15828.3|15827.3|15824.9|15823.9|66
1641921230000|2022-01-11 17:13:50|15825.5|15824.5|15825.4|15824.4|15825.6|15824.6|15823.4|15822.4|34
1641921240000|2022-01-11 17:14:00|15825.6|15824.6|15824.5|15823.5|15825.8|15824.8|15824.3|15823.3|32
1641921250000|2022-01-11 17:14:10|15824.4|15823.4|15825.6|15824.6|15826|15825|15821.8|15820.8|97
1641921260000|2022-01-11 17:14:20|15825.5|15824.5|15826|15825|15828|15827|15825.5|15824.5|116
1641921270000|2022-01-11 17:14:30|15826.4|15825.4|15823.5|15822.5|15826.8|15825.8|15823.5|15822.5|64
1641921280000|2022-01-11 17:14:40|15823|15822|15826.8|15825.8|15827|15826|15821.5|15820.5|219
1641921290000|2022-01-11 17:14:50|15826.5|15825.5|15826.9|15825.9|15829.1|15828.1|15826.1|15825.1|116
1641921300000|2022-01-11 17:15:00|15826.8|15825.8|15830.8|15829.8|15830.8|15829.8|15825.8|15824.8|155
1641921310000|2022-01-11 17:15:10|15830.9|15829.9|15834.5|15833.5|15834.8|15833.8|15830.5|15829.5|323
1641921320000|2022-01-11 17:15:20|15833.3|15832.3|15830|15829|15833.3|15832.3|15829.3|15828.3|131
1641921330000|2022-01-11 17:15:30|15830.1|15829.1|15831.5|15830.5|15832.1|15831.1|15829.8|15828.8|71
1641921340000|2022-01-11 17:15:40|15831.4|15830.4|15829.8|15828.8|15832|15831|15829.8|15828.8|87
1641921350000|2022-01-11 17:15:50|15829.5|15828.5|15833.3|15832.3|15833.3|15832.3|15829.3|15828.3|86
1641921360000|2022-01-11 17:16:00|15833.5|15832.5|15832.3|15831.3|15834.5|15833.5|15830.9|15829.9|193
1641921370000|2022-01-11 17:16:10|15832.5|15831.5|15831.8|15830.8|15834.1|15833.1|15831.5|15830.5|55
1641921380000|2022-01-11 17:16:20|15831.6|15830.6|15827.8|15826.8|15831.8|15830.8|15827.4|15826.4|135
1641921390000|2022-01-11 17:16:30|15828.1|15827.1|15823.5|15822.5|15831.3|15830.3|15823.3|15822.3|236
1641921400000|2022-01-11 17:16:40|15823.6|15822.6|15825.8|15824.8|15825.8|15824.8|15821|15820|219
1641921410000|2022-01-11 17:16:50|15825.5|15824.5|15816.1|15815.1|15826.3|15825.3|15816|15815|263
1641921420000|2022-01-11 17:17:00|15817.1|15816.1|15809.8|15808.8|15818.3|15817.3|15809.5|15808.5|440
1641921430000|2022-01-11 17:17:10|15810|15809|15811.5|15810.5|15813.3|15812.3|15806.5|15805.5|314
1641921440000|2022-01-11 17:17:20|15812|15811|15812.5|15811.5|15812.5|15811.5|15808|15807|279
1641921450000|2022-01-11 17:17:30|15812.6|15811.6|15813.5|15812.5|15816.6|15815.6|15812.5|15811.5|198
1641921460000|2022-01-11 17:17:40|15813.3|15812.3|15814.4|15813.4|15815|15814|15813.3|15812.3|55
1641921470000|2022-01-11 17:17:50|15814.3|15813.3|15818|15817|15819.3|15818.3|15814.3|15813.3|127
1641921480000|2022-01-11 17:18:00|15818.1|15817.1|15816.8|15815.8|15820.1|15819.1|15816.8|15815.8|127
1641921490000|2022-01-11 17:18:10|15816.9|15815.9|15812.4|15811.4|15817.6|15816.6|15812.4|15811.4|158
1641921500000|2022-01-11 17:18:20|15812.3|15811.3|15810.9|15809.9|15813.1|15812.1|15810.4|15809.4|118
1641921510000|2022-01-11 17:18:30|15811.1|15810.1|15810.8|15809.8|15813.1|15812.1|15809.8|15808.8|107
1641921520000|2022-01-11 17:18:40|15810.6|15809.6|15812.1|15811.1|15812.4|15811.4|15809.3|15808.3|55
1641921530000|2022-01-11 17:18:50|15811.9|15810.9|15811.6|15810.6|15815.1|15814.1|15811.1|15810.1|71
1641921540000|2022-01-11 17:19:00|15812.6|15811.6|15816.4|15815.4|15817|15816|15811.1|15810.1|114
1641921550000|2022-01-11 17:19:10|15816.3|15815.3|15813.6|15812.6|15816.6|15815.6|15813.4|15812.4|108
1641921560000|2022-01-11 17:19:20|15813.5|15812.5|15813.3|15812.3|15814.4|15813.4|15811.9|15810.9|42
1641921570000|2022-01-11 17:19:30|15813.4|15812.4|15812.4|15811.4|15813.4|15812.4|15810.6|15809.6|63
1641921580000|2022-01-11 17:19:40|15812.5|15811.5|15814.5|15813.5|15815.5|15814.5|15812.5|15811.5|62
1641921590000|2022-01-11 17:19:50|15814.4|15813.4|15815.5|15814.5|15816|15815|15814.1|15813.1|67
1641921600000|2022-01-11 17:20:00|15816.3|15815.3|15815.1|15814.1|15818.1|15817.1|15814.6|15813.6|127
1641921610000|2022-01-11 17:20:10|15815.4|15814.4|15820.4|15819.4|15820.5|15819.5|15815.4|15814.4|128
1641921620000|2022-01-11 17:20:20|15820.3|15819.3|15822.3|15821.3|15822.6|15821.6|15818.3|15817.3|151
1641921630000|2022-01-11 17:20:30|15822.5|15821.5|15818.9|15817.9|15822.5|15821.5|15818|15817|123
1641921640000|2022-01-11 17:20:40|15819|15818|15818.5|15817.5|15820|15819|15818.1|15817.1|50
1641921650000|2022-01-11 17:20:50|15818.4|15817.4|15815.6|15814.6|15818.8|15817.8|15814.1|15813.1|89
1641921660000|2022-01-11 17:21:00|15815.8|15814.8|15812.9|15811.9|15817.3|15816.3|15812.8|15811.8|91
1641921670000|2022-01-11 17:21:10|15812.8|15811.8|15810.9|15809.9|15812.8|15811.8|15808.9|15807.9|117
1641921680000|2022-01-11 17:21:20|15812.4|15811.4|15811.3|15810.3|15813.9|15812.9|15810.6|15809.6|77
1641921690000|2022-01-11 17:21:30|15811.4|15810.4|15809.5|15808.5|15813.9|15812.9|15809.4|15808.4|85
1641921700000|2022-01-11 17:21:40|15809.6|15808.6|15809.6|15808.6|15811.1|15810.1|15809.3|15808.3|70
1641921710000|2022-01-11 17:21:50|15809.8|15808.8|15810|15809|15810.8|15809.8|15807|15806|121
1641921720000|2022-01-11 17:22:00|15810.3|15809.3|15811.4|15810.4|15812|15811|15809.8|15808.8|78
1641921730000|2022-01-11 17:22:10|15811.5|15810.5|15811|15810|15812.8|15811.8|15809.4|15808.4|92
1641921740000|2022-01-11 17:22:20|15810.9|15809.9|15813.5|15812.5|15814.4|15813.4|15809.3|15808.3|105
1641921750000|2022-01-11 17:22:30|15813.4|15812.4|15812.8|15811.8|15814.3|15813.3|15811.6|15810.6|78
1641921760000|2022-01-11 17:22:40|15812.4|15811.4|15814.3|15813.3|15815|15814|15812.4|15811.4|141
1641921770000|2022-01-11 17:22:50|15815.3|15814.3|15812.5|15811.5|15816|15815|15812.3|15811.3|82
1641921780000|2022-01-11 17:23:00|15812.3|15811.3|15811.4|15810.4|15812.9|15811.9|15810.3|15809.3|71
1641921790000|2022-01-11 17:23:10|15811.3|15810.3|15811.5|15810.5|15812.8|15811.8|15809.5|15808.5|73
1641921800000|2022-01-11 17:23:20|15810.5|15809.5|15806|15805|15810.6|15809.6|15805.8|15804.8|193
1641921810000|2022-01-11 17:23:30|15805.9|15804.9|15805.9|15804.9|15806.4|15805.4|15802.6|15801.6|261
1641921820000|2022-01-11 17:23:40|15806|15805|15803.6|15802.6|15806|15805|15802.6|15801.6|118
1641921830000|2022-01-11 17:23:50|15803.5|15802.5|15800.1|15799.1|15803.8|15802.8|15799.4|15798.4|317
1641921840000|2022-01-11 17:24:00|15800|15799|15804.9|15803.9|15805.6|15804.6|15799.9|15798.9|226
1641921850000|2022-01-11 17:24:10|15804.8|15803.8|15807|15806|15807.6|15806.6|15804.8|15803.8|130
1641921860000|2022-01-11 17:24:20|15807.1|15806.1|15804.5|15803.5|15809|15808|15803.8|15802.8|96
1641921870000|2022-01-11 17:24:30|15804.9|15803.9|15804.6|15803.6|15805|15804|15802.9|15801.9|57
1641921880000|2022-01-11 17:24:40|15805|15804|15805.8|15804.8|15808.6|15807.6|15804.9|15803.9|88
1641921890000|2022-01-11 17:24:50|15805.9|15804.9|15805.6|15804.6|15807|15806|15805.3|15804.3|42
1641921900000|2022-01-11 17:25:00|15805.8|15804.8|15798.9|15797.9|15809.8|15808.8|15798.9|15797.9|272
1641921910000|2022-01-11 17:25:10|15798.8|15797.8|15794.3|15793.3|15798.8|15797.8|15793.9|15792.9|254
1641921920000|2022-01-11 17:25:20|15794|15793|15785.5|15784.5|15794.6|15793.6|15784.5|15783.5|553
1641921930000|2022-01-11 17:25:30|15785.6|15784.6|15787.1|15786.1|15789.3|15788.3|15785.1|15784.1|367
1641921940000|2022-01-11 17:25:40|15787|15786|15786.8|15785.8|15788.1|15787.1|15784.6|15783.6|184
1641921950000|2022-01-11 17:25:50|15786.6|15785.6|15784.5|15783.5|15789.3|15788.3|15784.3|15783.3|145
1641921960000|2022-01-11 17:26:00|15784.6|15783.6|15782.3|15781.3|15787|15786|15781.3|15780.3|276
1641921970000|2022-01-11 17:26:10|15782.4|15781.4|15781.6|15780.6|15784.6|15783.6|15781.5|15780.5|114
1641921980000|2022-01-11 17:26:20|15781.5|15780.5|15780.1|15779.1|15781.6|15780.6|15777.3|15776.3|370
1641921990000|2022-01-11 17:26:30|15779.8|15778.8|15779.5|15778.5|15781|15780|15777.9|15776.9|150
1641922000000|2022-01-11 17:26:40|15779.6|15778.6|15773.3|15772.3|15781.1|15780.1|15771.5|15770.5|492
1641922010000|2022-01-11 17:26:50|15773.1|15772.1|15773.6|15772.6|15776.8|15775.8|15772.8|15771.8|183
1641922020000|2022-01-11 17:27:00|15774.1|15773.1|15775.4|15774.4|15777.1|15776.1|15773.5|15772.5|189
1641922030000|2022-01-11 17:27:10|15775.3|15774.3|15774|15773|15775.4|15774.4|15773.5|15772.5|100
1641922040000|2022-01-11 17:27:20|15774.1|15773.1|15772.8|15771.8|15777.1|15776.1|15772.3|15771.3|163
1641922050000|2022-01-11 17:27:30|15772.6|15771.6|15774|15773|15774.8|15773.8|15771.3|15770.3|171
1641922060000|2022-01-11 17:27:40|15773.9|15772.9|15773.5|15772.5|15775.8|15774.8|15772|15771|147
1641922070000|2022-01-11 17:27:50|15774.4|15773.4|15777.3|15776.3|15779|15778|15774.3|15773.3|223
1641922080000|2022-01-11 17:28:00|15777.1|15776.1|15774.6|15773.6|15777.1|15776.1|15774.3|15773.3|140
1641922090000|2022-01-11 17:28:10|15774.5|15773.5|15769.1|15768.1|15774.6|15773.6|15768|15767|221
1641922100000|2022-01-11 17:28:20|15769.3|15768.3|15770.8|15769.8|15772.3|15771.3|15767|15766|134
1641922110000|2022-01-11 17:28:30|15770.4|15769.4|15766.1|15765.1|15770.6|15769.6|15766.1|15765.1|218
1641922120000|2022-01-11 17:28:40|15765.8|15764.8|15766.6|15765.6|15768.1|15767.1|15765.8|15764.8|163
1641922130000|2022-01-11 17:28:50|15766.8|15765.8|15760.4|15759.4|15766.8|15765.8|15759.3|15758.3|431
1641922140000|2022-01-11 17:29:00|15761.1|15760.1|15760.3|15759.3|15763.3|15762.3|15759.8|15758.8|269
1641922150000|2022-01-11 17:29:10|15760.6|15759.6|15760.9|15759.9|15764|15763|15759.3|15758.3|177
1641922160000|2022-01-11 17:29:20|15761.1|15760.1|15759.5|15758.5|15761.1|15760.1|15757.5|15756.5|250
1641922170000|2022-01-11 17:29:30|15759.6|15758.6|15765.5|15764.5|15765.8|15764.8|15759.4|15758.4|311
1641922180000|2022-01-11 17:29:40|15764.5|15763.5|15763.4|15762.4|15765.8|15764.8|15761.8|15760.8|130
1641922190000|2022-01-11 17:29:50|15763.5|15762.5|15764|15763|15765|15764|15761.4|15760.4|124
1641922200000|2022-01-11 17:30:00|15765.1|15764.1|15763.5|15762.5|15766.3|15765.3|15762.8|15761.8|105
1641922210000|2022-01-11 17:30:10|15764.4|15763.4|15759.4|15758.4|15764.4|15763.4|15759.1|15758.1|161
1641922220000|2022-01-11 17:30:20|15759.6|15758.6|15762.6|15761.6|15763.8|15762.8|15757.8|15756.8|153
1641922230000|2022-01-11 17:30:30|15762.9|15761.9|15771.6|15770.6|15771.9|15770.9|15762.8|15761.8|352
1641922240000|2022-01-11 17:30:40|15771.4|15770.4|15771.6|15770.6|15772.8|15771.8|15768|15767|181
1641922250000|2022-01-11 17:30:50|15771.8|15770.8|15771.9|15770.9|15772.8|15771.8|15769.4|15768.4|147
1641922260000|2022-01-11 17:31:00|15772|15771|15774.9|15773.9|15776.4|15775.4|15770.1|15769.1|271
1641922270000|2022-01-11 17:31:10|15775.3|15774.3|15772.5|15771.5|15777.8|15776.8|15772.5|15771.5|192
1641922280000|2022-01-11 17:31:20|15773.6|15772.6|15773.1|15772.1|15774.3|15773.3|15770.8|15769.8|120
1641922290000|2022-01-11 17:31:30|15773|15772|15773.8|15772.8|15774.4|15773.4|15772|15771|107
1641922300000|2022-01-11 17:31:40|15773.9|15772.9|15775.5|15774.5|15775.8|15774.8|15773.5|15772.5|100
1641922310000|2022-01-11 17:31:50|15775.6|15774.6|15776.4|15775.4|15777.4|15776.4|15774.9|15773.9|85
1641922320000|2022-01-11 17:32:00|15776.5|15775.5|15776.9|15775.9|15778.3|15777.3|15776.3|15775.3|182
1641922330000|2022-01-11 17:32:10|15776.8|15775.8|15775.9|15774.9|15778.8|15777.8|15775.6|15774.6|245
1641922340000|2022-01-11 17:32:20|15776|15775|15773.9|15772.9|15776|15775|15770|15769|218
1641922350000|2022-01-11 17:32:30|15774|15773|15775.8|15774.8|15776.3|15775.3|15772.6|15771.6|66
1641922360000|2022-01-11 17:32:40|15775.6|15774.6|15780.8|15779.8|15783|15782|15775.3|15774.3|337
1641922370000|2022-01-11 17:32:50|15780.5|15779.5|15781.3|15780.3|15783.8|15782.8|15779.8|15778.8|140
1641922380000|2022-01-11 17:33:00|15781.5|15780.5|15785.3|15784.3|15785.3|15784.3|15779.5|15778.5|154
1641922390000|2022-01-11 17:33:10|15785|15784|15782.8|15781.8|15785.5|15784.5|15781.5|15780.5|137
1641922400000|2022-01-11 17:33:20|15782.6|15781.6|15781.4|15780.4|15783.9|15782.9|15780.1|15779.1|107
1641922410000|2022-01-11 17:33:30|15781.3|15780.3|15781.3|15780.3|15781.8|15780.8|15779.1|15778.1|126
1641922420000|2022-01-11 17:33:40|15781.4|15780.4|15780.9|15779.9|15783.5|15782.5|15780|15779|114
1641922430000|2022-01-11 17:33:50|15781|15780|15776.5|15775.5|15781|15780|15775.4|15774.4|183
1641922440000|2022-01-11 17:34:00|15777.8|15776.8|15777|15776|15778.3|15777.3|15773.3|15772.3|196
1641922450000|2022-01-11 17:34:10|15776.9|15775.9|15778.3|15777.3|15780.3|15779.3|15776|15775|102
1641922460000|2022-01-11 17:34:20|15779|15778|15780|15779|15780.3|15779.3|15777.5|15776.5|103
1641922470000|2022-01-11 17:34:30|15780.1|15779.1|15777.3|15776.3|15781.1|15780.1|15776.8|15775.8|117
1641922480000|2022-01-11 17:34:40|15777.1|15776.1|15775.1|15774.1|15777.5|15776.5|15773.8|15772.8|82
1641922490000|2022-01-11 17:34:50|15775.3|15774.3|15772|15771|15775.4|15774.4|15771.3|15770.3|123
1641922500000|2022-01-11 17:35:00|15771.9|15770.9|15770.6|15769.6|15774.3|15773.3|15769|15768|208
1641922510000|2022-01-11 17:35:10|15770.8|15769.8|15771.1|15770.1|15771.6|15770.6|15769.4|15768.4|84
1641922520000|2022-01-11 17:35:20|15771.3|15770.3|15773.5|15772.5|15774.1|15773.1|15771.3|15770.3|185
1641922530000|2022-01-11 17:35:30|15773.6|15772.6|15767.8|15766.8|15774.3|15773.3|15767.5|15766.5|119
1641922540000|2022-01-11 17:35:40|15767.9|15766.9|15768.6|15767.6|15769|15768|15766|15765|148
1641922550000|2022-01-11 17:35:50|15768.5|15767.5|15766.3|15765.3|15768.5|15767.5|15765.8|15764.8|77
1641922560000|2022-01-11 17:36:00|15766.4|15765.4|15770.6|15769.6|15771|15770|15766|15765|125
1641922570000|2022-01-11 17:36:10|15770.3|15769.3|15769.5|15768.5|15771.5|15770.5|15769.5|15768.5|48
1641922580000|2022-01-11 17:36:20|15769.4|15768.4|15770|15769|15770.1|15769.1|15767.5|15766.5|55
1641922590000|2022-01-11 17:36:30|15770.1|15769.1|15772.1|15771.1|15773.3|15772.3|15770|15769|82
1641922600000|2022-01-11 17:36:40|15772.3|15771.3|15772.3|15771.3|15772.3|15771.3|15770.3|15769.3|35
1641922610000|2022-01-11 17:36:50|15772.1|15771.1|15775.3|15774.3|15777.1|15776.1|15771.6|15770.6|156
1641922620000|2022-01-11 17:37:00|15774.9|15773.9|15772.3|15771.3|15775|15774|15772.1|15771.1|78
1641922630000|2022-01-11 17:37:10|15772.1|15771.1|15772.3|15771.3|15773.1|15772.1|15767.6|15766.6|130
1641922640000|2022-01-11 17:37:20|15772.4|15771.4|15777.8|15776.8|15777.8|15776.8|15771.8|15770.8|120
1641922650000|2022-01-11 17:37:30|15778|15777|15780.4|15779.4|15781.5|15780.5|15776.5|15775.5|220
1641922660000|2022-01-11 17:37:40|15781.8|15780.8|15783.5|15782.5|15784|15783|15781.5|15780.5|163
1641922670000|2022-01-11 17:37:50|15783.3|15782.3|15783.3|15782.3|15784.6|15783.6|15782.1|15781.1|163
1641922680000|2022-01-11 17:38:00|15783.1|15782.1|15786.6|15785.6|15786.9|15785.9|15780.8|15779.8|130
1641922690000|2022-01-11 17:38:10|15786.8|15785.8|15787.1|15786.1|15789.9|15788.9|15786.1|15785.1|289
1641922700000|2022-01-11 17:38:20|15787.3|15786.3|15786.5|15785.5|15787.3|15786.3|15786.3|15785.3|136
1641922710000|2022-01-11 17:38:30|15786.6|15785.6|15790.1|15789.1|15790.8|15789.8|15786.4|15785.4|214
1641922720000|2022-01-11 17:38:40|15790.3|15789.3|15786.4|15785.4|15791.3|15790.3|15786.3|15785.3|155
1641922730000|2022-01-11 17:38:50|15786.3|15785.3|15785.9|15784.9|15787.5|15786.5|15784.8|15783.8|82
1641922740000|2022-01-11 17:39:00|15786.1|15785.1|15779.1|15778.1|15786.3|15785.3|15778.3|15777.3|223
1641922750000|2022-01-11 17:39:10|15779.3|15778.3|15772.6|15771.6|15779.5|15778.5|15772.6|15771.6|189
1641922760000|2022-01-11 17:39:20|15772.5|15771.5|15768.3|15767.3|15773.3|15772.3|15767.3|15766.3|188
1641922770000|2022-01-11 17:39:30|15768.1|15767.1|15768.5|15767.5|15771.6|15770.6|15767.4|15766.4|216
1641922780000|2022-01-11 17:39:40|15768.6|15767.6|15770|15769|15770.1|15769.1|15767.5|15766.5|101
1641922790000|2022-01-11 17:39:50|15769.8|15768.8|15773.6|15772.6|15774|15773|15768.8|15767.8|114
1641922800000|2022-01-11 17:40:00|15774|15773|15770.6|15769.6|15774.8|15773.8|15768.6|15767.6|203
1641922810000|2022-01-11 17:40:10|15771.3|15770.3|15768|15767|15771.8|15770.8|15767.9|15766.9|153
1641922820000|2022-01-11 17:40:20|15768.3|15767.3|15767.1|15766.1|15769.5|15768.5|15765.8|15764.8|232
1641922830000|2022-01-11 17:40:30|15767|15766|15766.9|15765.9|15768.3|15767.3|15765.4|15764.4|86
1641922840000|2022-01-11 17:40:40|15767|15766|15768|15767|15769.8|15768.8|15766.8|15765.8|69
1641922850000|2022-01-11 17:40:50|15768.1|15767.1|15768.5|15767.5|15770.5|15769.5|15767.3|15766.3|128
1641922860000|2022-01-11 17:41:00|15769.3|15768.3|15777|15776|15778.3|15777.3|15767.8|15766.8|358
1641922870000|2022-01-11 17:41:10|15777.3|15776.3|15772|15771|15777.3|15776.3|15771.4|15770.4|86
1641922880000|2022-01-11 17:41:20|15772.5|15771.5|15773.6|15772.6|15777.4|15776.4|15772.3|15771.3|121
1641922890000|2022-01-11 17:41:30|15773.8|15772.8|15780.8|15779.8|15780.8|15779.8|15773.5|15772.5|134
1641922900000|2022-01-11 17:41:40|15780.9|15779.9|15783.3|15782.3|15783.4|15782.4|15779.3|15778.3|154
1641922910000|2022-01-11 17:41:50|15783.5|15782.5|15782.3|15781.3|15783.8|15782.8|15779.5|15778.5|91
1641922920000|2022-01-11 17:42:00|15782.8|15781.8|15780.8|15779.8|15783.6|15782.6|15779.3|15778.3|241
1641922930000|2022-01-11 17:42:10|15780.9|15779.9|15781.5|15780.5|15783|15782|15779.3|15778.3|127
1641922940000|2022-01-11 17:42:20|15781.4|15780.4|15782.4|15781.4|15782.6|15781.6|15779.3|15778.3|87
1641922950000|2022-01-11 17:42:30|15782.3|15781.3|15781.6|15780.6|15784|15783|15781|15780|52
1641922960000|2022-01-11 17:42:40|15781.4|15780.4|15786.3|15785.3|15786.3|15785.3|15781.4|15780.4|182
1641922970000|2022-01-11 17:42:50|15785.9|15784.9|15785.8|15784.8|15786.5|15785.5|15782.9|15781.9|119
1641922980000|2022-01-11 17:43:00|15784.9|15783.9|15783.8|15782.8|15786.5|15785.5|15783.4|15782.4|150
1641922990000|2022-01-11 17:43:10|15784.3|15783.3|15786.8|15785.8|15786.8|15785.8|15783.3|15782.3|68
1641923000000|2022-01-11 17:43:20|15786.4|15785.4|15785.3|15784.3|15786.4|15785.4|15783.9|15782.9|125
1641923010000|2022-01-11 17:43:30|15785.4|15784.4|15785|15784|15785.4|15784.4|15782.9|15781.9|52
1641923020000|2022-01-11 17:43:40|15785.1|15784.1|15780.5|15779.5|15786.3|15785.3|15779.5|15778.5|104
1641923030000|2022-01-11 17:43:50|15780.6|15779.6|15781.8|15780.8|15783|15782|15780.5|15779.5|58
1641923040000|2022-01-11 17:44:00|15781.9|15780.9|15783.9|15782.9|15784|15783|15780.8|15779.8|86
1641923050000|2022-01-11 17:44:10|15784|15783|15781.9|15780.9|15785.4|15784.4|15781.8|15780.8|70
1641923060000|2022-01-11 17:44:20|15781.8|15780.8|15784|15783|15785.1|15784.1|15781.4|15780.4|118
1641923070000|2022-01-11 17:44:30|15783.9|15782.9|15786.6|15785.6|15787.1|15786.1|15783.9|15782.9|69
1641923080000|2022-01-11 17:44:40|15786.4|15785.4|15788.5|15787.5|15790.1|15789.1|15786.4|15785.4|148
1641923090000|2022-01-11 17:44:50|15788.8|15787.8|15789.9|15788.9|15791|15790|15788.6|15787.6|170
1641923100000|2022-01-11 17:45:00|15790|15789|15787.1|15786.1|15790.3|15789.3|15783.1|15782.1|133
1641923110000|2022-01-11 17:45:10|15787|15786|15789.8|15788.8|15791|15790|15786.8|15785.8|138
1641923120000|2022-01-11 17:45:20|15789.4|15788.4|15786.8|15785.8|15789.8|15788.8|15786.3|15785.3|73
1641923130000|2022-01-11 17:45:30|15786.5|15785.5|15788|15787|15789.6|15788.6|15786.3|15785.3|82
1641923140000|2022-01-11 17:45:40|15787.9|15786.9|15788.8|15787.8|15789.4|15788.4|15784.6|15783.6|96
1641923150000|2022-01-11 17:45:50|15788.6|15787.6|15788.4|15787.4|15789.5|15788.5|15787.3|15786.3|35
1641923160000|2022-01-11 17:46:00|15787.8|15786.8|15786.6|15785.6|15787.8|15786.8|15784.8|15783.8|65
1641923170000|2022-01-11 17:46:10|15786.8|15785.8|15784.3|15783.3|15786.9|15785.9|15783.8|15782.8|51
1641923180000|2022-01-11 17:46:20|15783.8|15782.8|15780.5|15779.5|15783.9|15782.9|15779.8|15778.8|107
1641923190000|2022-01-11 17:46:30|15780.3|15779.3|15781.6|15780.6|15784.8|15783.8|15780.3|15779.3|118
1641923200000|2022-01-11 17:46:40|15781.3|15780.3|15782.9|15781.9|15784|15783|15780.6|15779.6|62
1641923210000|2022-01-11 17:46:50|15782.8|15781.8|15783.3|15782.3|15783.8|15782.8|15780.3|15779.3|73
1641923220000|2022-01-11 17:47:00|15783|15782|15783.3|15782.3|15783.9|15782.9|15781.4|15780.4|27
1641923230000|2022-01-11 17:47:10|15783.4|15782.4|15787.8|15786.8|15788.4|15787.4|15783.4|15782.4|203
1641923240000|2022-01-11 17:47:20|15787.9|15786.9|15787.9|15786.9|15788.1|15787.1|15786.8|15785.8|60
1641923250000|2022-01-11 17:47:30|15787.8|15786.8|15787.1|15786.1|15788.1|15787.1|15785.6|15784.6|57
1641923260000|2022-01-11 17:47:40|15787.3|15786.3|15779.8|15778.8|15787.3|15786.3|15778.5|15777.5|134
1641923270000|2022-01-11 17:47:50|15779.9|15778.9|15783.6|15782.6|15784.4|15783.4|15779.9|15778.9|70
1641923280000|2022-01-11 17:48:00|15783.5|15782.5|15779.4|15778.4|15784.4|15783.4|15778.8|15777.8|71
1641923290000|2022-01-11 17:48:10|15779.3|15778.3|15785.3|15784.3|15785.8|15784.8|15778.9|15777.9|109
1641923300000|2022-01-11 17:48:20|15783.5|15782.5|15785.5|15784.5|15785.6|15784.6|15781.5|15780.5|100
1641923310000|2022-01-11 17:48:30|15785.6|15784.6|15783.5|15782.5|15786.5|15785.5|15781.4|15780.4|74
1641923320000|2022-01-11 17:48:40|15783.6|15782.6|15785.8|15784.8|15787.4|15786.4|15783.5|15782.5|91
1641923330000|2022-01-11 17:48:50|15785.9|15784.9|15783|15782|15786.3|15785.3|15781.5|15780.5|62
1641923340000|2022-01-11 17:49:00|15783.1|15782.1|15780.8|15779.8|15784.9|15783.9|15779.6|15778.6|67
1641923350000|2022-01-11 17:49:10|15780.9|15779.9|15777.3|15776.3|15781.5|15780.5|15776.9|15775.9|86
1641923360000|2022-01-11 17:49:20|15777.4|15776.4|15778|15777|15778.1|15777.1|15775.9|15774.9|95
1641923370000|2022-01-11 17:49:30|15777.8|15776.8|15774.4|15773.4|15779|15778|15773|15772|147
1641923380000|2022-01-11 17:49:40|15774.5|15773.5|15777.3|15776.3|15778|15777|15773|15772|110
1641923390000|2022-01-11 17:49:50|15777|15776|15776.5|15775.5|15778|15777|15774.5|15773.5|46
1641923400000|2022-01-11 17:50:00|15776.8|15775.8|15776|15775|15779.1|15778.1|15776|15775|64
1641923410000|2022-01-11 17:50:10|15776.8|15775.8|15776.8|15775.8|15778.5|15777.5|15775|15774|47
1641923420000|2022-01-11 17:50:20|15776.5|15775.5|15776|15775|15778.6|15777.6|15775.3|15774.3|78
1641923430000|2022-01-11 17:50:30|15776.1|15775.1|15778|15777|15778.9|15777.9|15774.5|15773.5|123
1641923440000|2022-01-11 17:50:40|15778.1|15777.1|15779.1|15778.1|15781.3|15780.3|15778|15777|89
1641923450000|2022-01-11 17:50:50|15779|15778|15783.9|15782.9|15784|15783|15778.5|15777.5|130
1641923460000|2022-01-11 17:51:00|15783.5|15782.5|15781.5|15780.5|15784.3|15783.3|15780|15779|81
1641923470000|2022-01-11 17:51:10|15781.4|15780.4|15786|15785|15786.8|15785.8|15781.3|15780.3|151
1641923480000|2022-01-11 17:51:20|15786.4|15785.4|15785.4|15784.4|15788.4|15787.4|15785.3|15784.3|112
1641923490000|2022-01-11 17:51:30|15785.5|15784.5|15786.8|15785.8|15789|15788|15785.3|15784.3|132
1641923500000|2022-01-11 17:51:40|15786.6|15785.6|15783|15782|15787.1|15786.1|15782.3|15781.3|166
1641923510000|2022-01-11 17:51:50|15783.4|15782.4|15782.5|15781.5|15783.5|15782.5|15781.8|15780.8|36
1641923520000|2022-01-11 17:52:00|15782.6|15781.6|15784.5|15783.5|15785.4|15784.4|15780.9|15779.9|105
1641923530000|2022-01-11 17:52:10|15784.3|15783.3|15783|15782|15784.3|15783.3|15781.3|15780.3|68
1641923540000|2022-01-11 17:52:20|15783.1|15782.1|15788|15787|15790|15789|15782.8|15781.8|215
1641923550000|2022-01-11 17:52:30|15787.6|15786.6|15789|15788|15790.4|15789.4|15786.8|15785.8|105
1641923560000|2022-01-11 17:52:40|15788.9|15787.9|15795.4|15794.4|15795.5|15794.5|15788.9|15787.9|294
1641923570000|2022-01-11 17:52:50|15795.3|15794.3|15796.5|15795.5|15796.9|15795.9|15793.5|15792.5|231
1641923580000|2022-01-11 17:53:00|15796.4|15795.4|15796|15795|15797|15796|15795|15794|140
1641923590000|2022-01-11 17:53:10|15795.5|15794.5|15793.8|15792.8|15796.3|15795.3|15792.3|15791.3|172
1641923600000|2022-01-11 17:53:20|15793.9|15792.9|15793|15792|15794.5|15793.5|15792.5|15791.5|77
1641923610000|2022-01-11 17:53:30|15793.3|15792.3|15793.4|15792.4|15794.4|15793.4|15791.5|15790.5|120
1641923620000|2022-01-11 17:53:40|15793.3|15792.3|15794.3|15793.3|15794.8|15793.8|15791.4|15790.4|72
1641923630000|2022-01-11 17:53:50|15794|15793|15794.4|15793.4|15796.3|15795.3|15794|15793|61
1641923640000|2022-01-11 17:54:00|15794.8|15793.8|15796.3|15795.3|15796.3|15795.3|15793.8|15792.8|114
1641923650000|2022-01-11 17:54:10|15796.4|15795.4|15795.6|15794.6|15797.8|15796.8|15795.5|15794.5|134
1641923660000|2022-01-11 17:54:20|15795.8|15794.8|15797|15796|15797.4|15796.4|15795|15794|72
1641923670000|2022-01-11 17:54:30|15797.1|15796.1|15797.3|15796.3|15798.4|15797.4|15795.4|15794.4|138
1641923680000|2022-01-11 17:54:40|15797.5|15796.5|15799|15798|15799|15798|15796.1|15795.1|123
1641923690000|2022-01-11 17:54:50|15799.1|15798.1|15798.5|15797.5|15799.4|15798.4|15798|15797|143
1641923700000|2022-01-11 17:55:00|15798.9|15797.9|15798.8|15797.8|15800|15799|15797.6|15796.6|160
1641923710000|2022-01-11 17:55:10|15799.5|15798.5|15796.8|15795.8|15800.3|15799.3|15795.8|15794.8|158
1641923720000|2022-01-11 17:55:20|15796.9|15795.9|15792.1|15791.1|15797.5|15796.5|15791.3|15790.3|268
1641923730000|2022-01-11 17:55:30|15792.3|15791.3|15790|15789|15792.3|15791.3|15789.8|15788.8|163
1641923740000|2022-01-11 17:55:40|15790.3|15789.3|15789.3|15788.3|15793.3|15792.3|15789.1|15788.1|154
1641923750000|2022-01-11 17:55:50|15789.5|15788.5|15792|15791|15792.8|15791.8|15789.3|15788.3|44
1641923760000|2022-01-11 17:56:00|15792.5|15791.5|15792.4|15791.4|15795|15794|15792.1|15791.1|127
1641923770000|2022-01-11 17:56:10|15792.3|15791.3|15795.8|15794.8|15796.5|15795.5|15791.8|15790.8|86
1641923780000|2022-01-11 17:56:20|15795.6|15794.6|15797.6|15796.6|15797.6|15796.6|15793.8|15792.8|83
1641923790000|2022-01-11 17:56:30|15797.4|15796.4|15795.8|15794.8|15798.1|15797.1|15795.5|15794.5|115
1641923800000|2022-01-11 17:56:40|15795.5|15794.5|15795.8|15794.8|15796.4|15795.4|15793.4|15792.4|152
1641923810000|2022-01-11 17:56:50|15795.9|15794.9|15793.6|15792.6|15797.3|15796.3|15793.5|15792.5|67
1641923820000|2022-01-11 17:57:00|15793.5|15792.5|15792.9|15791.9|15794.5|15793.5|15791.5|15790.5|74
1641923830000|2022-01-11 17:57:10|15793|15792|15792.8|15791.8|15794|15793|15792.4|15791.4|45
1641923840000|2022-01-11 17:57:20|15793|15792|15792.9|15791.9|15795|15794|15792.4|15791.4|71
1641923850000|2022-01-11 17:57:30|15793|15792|15794.8|15793.8|15795|15794|15792.4|15791.4|114
1641923860000|2022-01-11 17:57:40|15794.6|15793.6|15795.8|15794.8|15796.5|15795.5|15793.8|15792.8|63
1641923870000|2022-01-11 17:57:50|15795.9|15794.9|15792|15791|15796|15795|15791.9|15790.9|67
1641923880000|2022-01-11 17:58:00|15792.6|15791.6|15791.5|15790.5|15792.6|15791.6|15791.3|15790.3|59
1641923890000|2022-01-11 17:58:10|15792|15791|15783.5|15782.5|15792.9|15791.9|15783.5|15782.5|268
1641923900000|2022-01-11 17:58:20|15783.8|15782.8|15779.3|15778.3|15786|15785|15779.3|15778.3|188
1641923910000|2022-01-11 17:58:30|15779|15778|15779|15778|15782.5|15781.5|15776.9|15775.9|218
1641923920000|2022-01-11 17:58:40|15779.1|15778.1|15781.3|15780.3|15781.3|15780.3|15779|15778|87
1641923930000|2022-01-11 17:58:50|15781.1|15780.1|15783.3|15782.3|15783.3|15782.3|15781|15780|86
1641923940000|2022-01-11 17:59:00|15783.4|15782.4|15787.5|15786.5|15790.3|15789.3|15783.4|15782.4|184
1641923950000|2022-01-11 17:59:10|15787.3|15786.3|15788.8|15787.8|15790|15789|15787|15786|104
1641923960000|2022-01-11 17:59:20|15788.6|15787.6|15786.3|15785.3|15789|15788|15786.3|15785.3|54
1641923970000|2022-01-11 17:59:30|15786.5|15785.5|15786.1|15785.1|15787.3|15786.3|15784.3|15783.3|86
1641923980000|2022-01-11 17:59:40|15786|15785|15786.8|15785.8|15789.3|15788.3|15785.9|15784.9|77
1641923990000|2022-01-11 17:59:50|15786.6|15785.6|15785.1|15784.1|15786.6|15785.6|15783.8|15782.8|100
1641924000000|2022-01-11 18:00:00|15785|15784|15784.4|15783.4|15787.5|15786.5|15783.5|15782.5|90
1641924010000|2022-01-11 18:00:10|15784.3|15783.3|15775.5|15774.5|15784.8|15783.8|15775.5|15774.5|143
1641924020000|2022-01-11 18:00:20|15775.3|15774.3|15776.3|15775.3|15776.8|15775.8|15772.1|15771.1|246
1641924030000|2022-01-11 18:00:30|15776.1|15775.1|15779.5|15778.5|15779.6|15778.6|15774.5|15773.5|147
1641924040000|2022-01-11 18:00:40|15779.1|15778.1|15779|15778|15779.5|15778.5|15776.9|15775.9|74
1641924050000|2022-01-11 18:00:50|15779.1|15778.1|15778.4|15777.4|15779.8|15778.8|15776.1|15775.1|80
1641924060000|2022-01-11 18:01:00|15778|15777|15778.9|15777.9|15780.8|15779.8|15778|15777|60
1641924070000|2022-01-11 18:01:10|15778.8|15777.8|15772|15771|15778.8|15777.8|15771.9|15770.9|121
1641924080000|2022-01-11 18:01:20|15772.3|15771.3|15770.3|15769.3|15772.3|15771.3|15768|15767|245
1641924090000|2022-01-11 18:01:30|15770.4|15769.4|15763.5|15762.5|15771.8|15770.8|15763.5|15762.5|277
1641924100000|2022-01-11 18:01:40|15763.3|15762.3|15762|15761|15767.3|15766.3|15760.3|15759.3|350
1641924110000|2022-01-11 18:01:50|15761.9|15760.9|15761.4|15760.4|15764.5|15763.5|15758.3|15757.3|212
1641924120000|2022-01-11 18:02:00|15761.3|15760.3|15767.3|15766.3|15769.1|15768.1|15761.3|15760.3|303
1641924130000|2022-01-11 18:02:10|15767.4|15766.4|15770.5|15769.5|15774.4|15773.4|15766.6|15765.6|302
1641924140000|2022-01-11 18:02:20|15769.3|15768.3|15771.3|15770.3|15772.5|15771.5|15769.3|15768.3|137
1641924150000|2022-01-11 18:02:30|15771.8|15770.8|15775.3|15774.3|15775.3|15774.3|15770.5|15769.5|172
1641924160000|2022-01-11 18:02:40|15774.8|15773.8|15771.5|15770.5|15776.5|15775.5|15771.5|15770.5|161
1641924170000|2022-01-11 18:02:50|15771.8|15770.8|15774|15773|15774.3|15773.3|15769|15768|92
1641924180000|2022-01-11 18:03:00|15773.5|15772.5|15773.4|15772.4|15775|15774|15772.5|15771.5|66
1641924190000|2022-01-11 18:03:10|15772.8|15771.8|15774|15773|15775.5|15774.5|15772|15771|107
1641924200000|2022-01-11 18:03:20|15774.1|15773.1|15770.3|15769.3|15775.1|15774.1|15770.3|15769.3|99
1641924210000|2022-01-11 18:03:30|15769.8|15768.8|15768.9|15767.9|15769.8|15768.8|15765.9|15764.9|157
1641924220000|2022-01-11 18:03:40|15769.3|15768.3|15769.5|15768.5|15773|15772|15767.3|15766.3|112
1641924230000|2022-01-11 18:03:50|15769.4|15768.4|15771.8|15770.8|15773.1|15772.1|15768.5|15767.5|66
1641924240000|2022-01-11 18:04:00|15772|15771|15770.9|15769.9|15773|15772|15770.5|15769.5|60
1641924250000|2022-01-11 18:04:10|15770.8|15769.8|15774.1|15773.1|15775.1|15774.1|15770.8|15769.8|58
1641924260000|2022-01-11 18:04:20|15774.3|15773.3|15773.3|15772.3|15774.5|15773.5|15772.4|15771.4|40
1641924270000|2022-01-11 18:04:30|15773.5|15772.5|15772.9|15771.9|15775.8|15774.8|15770.9|15769.9|137
1641924280000|2022-01-11 18:04:40|15773|15772|15773.1|15772.1|15775.8|15774.8|15773|15772|60
1641924290000|2022-01-11 18:04:50|15773|15772|15772|15771|15773.3|15772.3|15769.3|15768.3|94
1641924300000|2022-01-11 18:05:00|15772.9|15771.9|15771.1|15770.1|15773.3|15772.3|15770.9|15769.9|121
1641924310000|2022-01-11 18:05:10|15771.6|15770.6|15764|15763|15772|15771|15762.9|15761.9|192
1641924320000|2022-01-11 18:05:20|15764.1|15763.1|15762|15761|15766.1|15765.1|15760.8|15759.8|164
1641924330000|2022-01-11 18:05:30|15761.5|15760.5|15762.5|15761.5|15763.5|15762.5|15761|15760|112
1641924340000|2022-01-11 18:05:40|15762.3|15761.3|15751.8|15750.8|15763.3|15762.3|15751.8|15750.8|403
1641924350000|2022-01-11 18:05:50|15752|15751|15746|15745|15752|15751|15744.9|15743.9|554
1641924360000|2022-01-11 18:06:00|15746.3|15745.3|15748.5|15747.5|15750.5|15749.5|15745|15744|506
1641924370000|2022-01-11 18:06:10|15748.4|15747.4|15752.9|15751.9|15752.9|15751.9|15746.3|15745.3|238
1641924380000|2022-01-11 18:06:20|15753|15752|15760.3|15759.3|15761.1|15760.1|15750.8|15749.8|420
1641924390000|2022-01-11 18:06:30|15759.8|15758.8|15759.9|15758.9|15761.5|15760.5|15756.6|15755.6|176
1641924400000|2022-01-11 18:06:40|15759.4|15758.4|15758.8|15757.8|15761.6|15760.6|15758.8|15757.8|133
1641924410000|2022-01-11 18:06:50|15758.6|15757.6|15756.1|15755.1|15759.8|15758.8|15755.5|15754.5|70
1641924420000|2022-01-11 18:07:00|15756.4|15755.4|15758|15757|15758.4|15757.4|15755.3|15754.3|77
1641924430000|2022-01-11 18:07:10|15757.9|15756.9|15760|15759|15763.3|15762.3|15757.8|15756.8|103
1641924440000|2022-01-11 18:07:20|15760.1|15759.1|15751.1|15750.1|15760.3|15759.3|15750|15749|208
1641924450000|2022-01-11 18:07:30|15751.5|15750.5|15750.5|15749.5|15755.3|15754.3|15750.4|15749.4|119
1641924460000|2022-01-11 18:07:40|15750.4|15749.4|15754.3|15753.3|15754.8|15753.8|15748.8|15747.8|328
1641924470000|2022-01-11 18:07:50|15753.8|15752.8|15754.1|15753.1|15756.5|15755.5|15753.5|15752.5|122
1641924480000|2022-01-11 18:08:00|15754.4|15753.4|15760.8|15759.8|15761.6|15760.6|15754.3|15753.3|167
1641924490000|2022-01-11 18:08:10|15761.3|15760.3|15763.1|15762.1|15765.9|15764.9|15760.5|15759.5|222
1641924500000|2022-01-11 18:08:20|15763|15762|15766.6|15765.6|15767.9|15766.9|15763|15762|160
1641924510000|2022-01-11 18:08:30|15766.8|15765.8|15762.5|15761.5|15767.6|15766.6|15761.5|15760.5|187
1641924520000|2022-01-11 18:08:40|15762.3|15761.3|15769|15768|15770.6|15769.6|15762|15761|152
1641924530000|2022-01-11 18:08:50|15769.3|15768.3|15766.1|15765.1|15769.9|15768.9|15765.3|15764.3|144
1641924540000|2022-01-11 18:09:00|15766.3|15765.3|15764.4|15763.4|15767.6|15766.6|15762.5|15761.5|157
1641924550000|2022-01-11 18:09:10|15764.3|15763.3|15764.9|15763.9|15766.4|15765.4|15762|15761|75
1641924560000|2022-01-11 18:09:20|15765|15764|15762.6|15761.6|15765|15764|15762|15761|54
1641924570000|2022-01-11 18:09:30|15762.8|15761.8|15763.3|15762.3|15764.3|15763.3|15761.3|15760.3|58
1641924580000|2022-01-11 18:09:40|15763.1|15762.1|15764.3|15763.3|15765.6|15764.6|15762.4|15761.4|49
1641924590000|2022-01-11 18:09:50|15764.1|15763.1|15763|15762|15764.1|15763.1|15762.1|15761.1|53
1641924600000|2022-01-11 18:10:00|15763.1|15762.1|15766.8|15765.8|15767.5|15766.5|15762.8|15761.8|91
1641924610000|2022-01-11 18:10:10|15766.6|15765.6|15765|15764|15769.4|15768.4|15765|15764|116
1641924620000|2022-01-11 18:10:20|15765.3|15764.3|15761.5|15760.5|15766|15765|15760.9|15759.9|75
1641924630000|2022-01-11 18:10:30|15761.7|15760.7|15760.8|15759.8|15761.7|15760.7|15759.4|15758.4|50
1641924640000|2022-01-11 18:10:40|15760.9|15759.9|15759.8|15758.8|15762.6|15761.6|15759.2|15758.2|44
1641924650000|2022-01-11 18:10:50|15760.1|15759.1|15760.8|15759.8|15762.1|15761.1|15759.3|15758.3|50
1641924660000|2022-01-11 18:11:00|15760.9|15759.9|15763.9|15762.9|15764.7|15763.7|15760.8|15759.8|75
1641924670000|2022-01-11 18:11:10|15763.8|15762.8|15769.3|15768.3|15769.4|15768.4|15763.6|15762.6|151
1641924680000|2022-01-11 18:11:20|15769.2|15768.2|15767.9|15766.9|15769.7|15768.7|15767.2|15766.2|163
1641924690000|2022-01-11 18:11:30|15767.8|15766.8|15771.8|15770.8|15772.6|15771.6|15767.8|15766.8|138
1641924700000|2022-01-11 18:11:40|15771.7|15770.7|15768.9|15767.9|15772.1|15771.1|15768.6|15767.6|102
1641924710000|2022-01-11 18:11:50|15769.1|15768.1|15768.4|15767.4|15769.8|15768.8|15766.8|15765.8|99
1641924720000|2022-01-11 18:12:00|15768.6|15767.6|15769.8|15768.8|15771.8|15770.8|15768.6|15767.6|96
1641924730000|2022-01-11 18:12:10|15769.7|15768.7|15769.6|15768.6|15771.1|15770.1|15768.7|15767.7|82
1641924740000|2022-01-11 18:12:20|15769.2|15768.2|15769.6|15768.6|15769.8|15768.8|15766.6|15765.6|82
1641924750000|2022-01-11 18:12:30|15771.1|15770.1|15771.2|15770.2|15771.6|15770.6|15769.6|15768.6|55
1641924760000|2022-01-11 18:12:40|15771.1|15770.1|15770.3|15769.3|15771.1|15770.1|15768.8|15767.8|37
1641924770000|2022-01-11 18:12:50|15770.2|15769.2|15772.3|15771.3|15772.8|15771.8|15769.3|15768.3|114
1641924780000|2022-01-11 18:13:00|15772.2|15771.2|15770.1|15769.1|15772.3|15771.3|15768.1|15767.1|72
1641924790000|2022-01-11 18:13:10|15770.3|15769.3|15772.2|15771.2|15772.9|15771.9|15769.8|15768.8|50
1641924800000|2022-01-11 18:13:20|15772.3|15771.3|15775.3|15774.3|15776.1|15775.1|15771.7|15770.7|172
1641924810000|2022-01-11 18:13:30|15776.2|15775.2|15778.6|15777.6|15778.8|15777.8|15775.4|15774.4|217
1641924820000|2022-01-11 18:13:40|15778.7|15777.7|15778.2|15777.2|15781.7|15780.7|15778.2|15777.2|165
1641924830000|2022-01-11 18:13:50|15778.6|15777.6|15782.6|15781.6|15783.1|15782.1|15778.6|15777.6|99
1641924840000|2022-01-11 18:14:00|15782.8|15781.8|15782.7|15781.7|15783.1|15782.1|15780.6|15779.6|143
1641924850000|2022-01-11 18:14:10|15782.8|15781.8|15782.8|15781.8|15782.9|15781.9|15780.3|15779.3|89
1641924860000|2022-01-11 18:14:20|15783.1|15782.1|15785.1|15784.1|15786.1|15785.1|15781.9|15780.9|203
1641924870000|2022-01-11 18:14:30|15785.3|15784.3|15783.1|15782.1|15785.6|15784.6|15782.7|15781.7|114
1641924880000|2022-01-11 18:14:40|15782.8|15781.8|15783.8|15782.8|15783.9|15782.9|15782.1|15781.1|84
1641924890000|2022-01-11 18:14:50|15783.7|15782.7|15781.8|15780.8|15785.1|15784.1|15781.8|15780.8|110
1641924900000|2022-01-11 18:15:00|15782.4|15781.4|15782.1|15781.1|15783.4|15782.4|15779.2|15778.2|214
1641924910000|2022-01-11 18:15:10|15782.2|15781.2|15779.4|15778.4|15782.6|15781.6|15778.1|15777.1|111
1641924920000|2022-01-11 18:15:20|15779.3|15778.3|15778.8|15777.8|15780.3|15779.3|15778.3|15777.3|68
1641924930000|2022-01-11 18:15:30|15778.9|15777.9|15778.8|15777.8|15780.6|15779.6|15778.3|15777.3|82
1641924940000|2022-01-11 18:15:40|15777.9|15776.9|15784.8|15783.8|15784.8|15783.8|15777.3|15776.3|206
1641924950000|2022-01-11 18:15:50|15785.1|15784.1|15785.1|15784.1|15785.3|15784.3|15782.6|15781.6|132
1641924960000|2022-01-11 18:16:00|15784.9|15783.9|15785.3|15784.3|15787.1|15786.1|15783.9|15782.9|90
1641924970000|2022-01-11 18:16:10|15785.2|15784.2|15782.8|15781.8|15785.2|15784.2|15780.9|15779.9|84
1641924980000|2022-01-11 18:16:20|15782.7|15781.7|15782.9|15781.9|15785.1|15784.1|15782.1|15781.1|38
1641924990000|2022-01-11 18:16:30|15782.8|15781.8|15783.3|15782.3|15785.6|15784.6|15782.8|15781.8|76
1641925000000|2022-01-11 18:16:40|15783.4|15782.4|15785.8|15784.8|15786.7|15785.7|15783.3|15782.3|83
1641925010000|2022-01-11 18:16:50|15784.9|15783.9|15784.8|15783.8|15786.3|15785.3|15784.7|15783.7|42
1641925020000|2022-01-11 18:17:00|15784.9|15783.9|15786.4|15785.4|15787.6|15786.6|15784.9|15783.9|90
1641925030000|2022-01-11 18:17:10|15786.6|15785.6|15786.9|15785.9|15787.3|15786.3|15784.1|15783.1|56
1641925040000|2022-01-11 18:17:20|15786.8|15785.8|15787.6|15786.6|15787.9|15786.9|15786.6|15785.6|73
1641925050000|2022-01-11 18:17:30|15788.1|15787.1|15786.9|15785.9|15788.4|15787.4|15786.3|15785.3|82
1641925060000|2022-01-11 18:17:40|15787.1|15786.1|15788.6|15787.6|15789.1|15788.1|15786.7|15785.7|36
1641925070000|2022-01-11 18:17:50|15788.4|15787.4|15788.1|15787.1|15788.8|15787.8|15787.1|15786.1|45
1641925080000|2022-01-11 18:18:00|15788.6|15787.6|15789.1|15788.1|15790.3|15789.3|15786.1|15785.1|182
1641925090000|2022-01-11 18:18:10|15789.2|15788.2|15790.1|15789.1|15791.1|15790.1|15789.1|15788.1|82
1641925100000|2022-01-11 18:18:20|15790.2|15789.2|15793.6|15792.6|15793.6|15792.6|15790.1|15789.1|126
1641925110000|2022-01-11 18:18:30|15793.8|15792.8|15795.2|15794.2|15795.9|15794.9|15793.6|15792.6|210
1641925120000|2022-01-11 18:18:40|15795.1|15794.1|15795.6|15794.6|15796.3|15795.3|15794.9|15793.9|73
1641925130000|2022-01-11 18:18:50|15795.3|15794.3|15797.3|15796.3|15797.8|15796.8|15794.6|15793.6|119
1641925140000|2022-01-11 18:19:00|15797.6|15796.6|15793.8|15792.8|15798.1|15797.1|15793.6|15792.6|225
1641925150000|2022-01-11 18:19:10|15793.9|15792.9|15790.9|15789.9|15794.4|15793.4|15790.3|15789.3|131
1641925160000|2022-01-11 18:19:20|15791.1|15790.1|15794.4|15793.4|15794.6|15793.6|15789.4|15788.4|162
1641925170000|2022-01-11 18:19:30|15794.6|15793.6|15793.6|15792.6|15795.3|15794.3|15793.6|15792.6|41
1641925180000|2022-01-11 18:19:40|15793.3|15792.3|15795.7|15794.7|15796.2|15795.2|15793.3|15792.3|109
1641925190000|2022-01-11 18:19:50|15795.8|15794.8|15800.6|15799.6|15800.6|15799.6|15795.6|15794.6|203
1641925200000|2022-01-11 18:20:00|15800.4|15799.4|15802.1|15801.1|15802.8|15801.8|15797.7|15796.7|355
1641925210000|2022-01-11 18:20:10|15802.2|15801.2|15805.1|15804.1|15805.1|15804.1|15801.7|15800.7|240
1641925220000|2022-01-11 18:20:20|15804.9|15803.9|15803.9|15802.9|15806.7|15805.7|15803.6|15802.6|234
1641925230000|2022-01-11 18:20:30|15804.2|15803.2|15805.1|15804.1|15805.8|15804.8|15804.1|15803.1|84
1641925240000|2022-01-11 18:20:40|15805.2|15804.2|15809.2|15808.2|15809.8|15808.8|15804.7|15803.7|168
1641925250000|2022-01-11 18:20:50|15809.1|15808.1|15813.8|15812.8|15814.2|15813.2|15807.9|15806.9|337
1641925260000|2022-01-11 18:21:00|15814.1|15813.1|15817.2|15816.2|15817.3|15816.3|15814.1|15813.1|471
1641925270000|2022-01-11 18:21:10|15816.8|15815.8|15815.2|15814.2|15819.8|15818.8|15813.8|15812.8|381
1641925280000|2022-01-11 18:21:20|15815.3|15814.3|15817.9|15816.9|15817.9|15816.9|15814.4|15813.4|296
1641925290000|2022-01-11 18:21:30|15818.1|15817.1|15816.8|15815.8|15818.6|15817.6|15815.8|15814.8|160
1641925300000|2022-01-11 18:21:40|15816.6|15815.6|15814.1|15813.1|15817.3|15816.3|15813.9|15812.9|152
1641925310000|2022-01-11 18:21:50|15814.3|15813.3|15813.4|15812.4|15815.8|15814.8|15813.3|15812.3|97
1641925320000|2022-01-11 18:22:00|15813.6|15812.6|15812.8|15811.8|15814.3|15813.3|15812.3|15811.3|108
1641925330000|2022-01-11 18:22:10|15812.4|15811.4|15813.8|15812.8|15814.1|15813.1|15812.1|15811.1|118
1641925340000|2022-01-11 18:22:20|15814.3|15813.3|15811.6|15810.6|15815.6|15814.6|15811.6|15810.6|138
1641925350000|2022-01-11 18:22:30|15811.8|15810.8|15810.6|15809.6|15812.6|15811.6|15810.6|15809.6|217
1641925360000|2022-01-11 18:22:40|15810.7|15809.7|15812.6|15811.6|15813.1|15812.1|15809.9|15808.9|138
1641925370000|2022-01-11 18:22:50|15812.7|15811.7|15814.1|15813.1|15814.9|15813.9|15812.7|15811.7|128
1641925380000|2022-01-11 18:23:00|15814.2|15813.2|15811.8|15810.8|15814.8|15813.8|15810.8|15809.8|85
1641925390000|2022-01-11 18:23:10|15812.2|15811.2|15810.9|15809.9|15813.2|15812.2|15810.7|15809.7|48
1641925400000|2022-01-11 18:23:20|15810.8|15809.8|15807.8|15806.8|15811.1|15810.1|15807.3|15806.3|112
1641925410000|2022-01-11 18:23:30|15808.2|15807.2|15806.1|15805.1|15808.2|15807.2|15805.1|15804.1|138
1641925420000|2022-01-11 18:23:40|15806.7|15805.7|15806.3|15805.3|15806.8|15805.8|15804.7|15803.7|167
1641925430000|2022-01-11 18:23:50|15806.2|15805.2|15805.8|15804.8|15806.7|15805.7|15804.8|15803.8|88
1641925440000|2022-01-11 18:24:00|15805.9|15804.9|15810.8|15809.8|15811.6|15810.6|15805.8|15804.8|87
1641925450000|2022-01-11 18:24:10|15810.7|15809.7|15811.8|15810.8|15812.6|15811.6|15810.3|15809.3|61
1641925460000|2022-01-11 18:24:20|15811.7|15810.7|15815.3|15814.3|15815.3|15814.3|15811.7|15810.7|187
1641925470000|2022-01-11 18:24:30|15815.2|15814.2|15815.3|15814.3|15816.6|15815.6|15814.6|15813.6|193
1641925480000|2022-01-11 18:24:40|15815.2|15814.2|15814.9|15813.9|15815.6|15814.6|15813.4|15812.4|94
1641925490000|2022-01-11 18:24:50|15814.8|15813.8|15814.4|15813.4|15815.1|15814.1|15811.4|15810.4|94
1641925500000|2022-01-11 18:25:00|15814.1|15813.1|15812.3|15811.3|15815.1|15814.1|15812.2|15811.2|105
1641925510000|2022-01-11 18:25:10|15812.2|15811.2|15809.6|15808.6|15812.2|15811.2|15808.8|15807.8|126
1641925520000|2022-01-11 18:25:20|15809.3|15808.3|15810.6|15809.6|15810.8|15809.8|15809.1|15808.1|107
1641925530000|2022-01-11 18:25:30|15810.8|15809.8|15808.3|15807.3|15811.8|15810.8|15808.1|15807.1|104
1641925540000|2022-01-11 18:25:40|15808.2|15807.2|15810.8|15809.8|15811.1|15810.1|15806.8|15805.8|118
1641925550000|2022-01-11 18:25:50|15810.7|15809.7|15808.9|15807.9|15810.9|15809.9|15808.6|15807.6|52
1641925560000|2022-01-11 18:26:00|15809.1|15808.1|15808.1|15807.1|15810.6|15809.6|15807.6|15806.6|62
1641925570000|2022-01-11 18:26:10|15807.9|15806.9|15809.1|15808.1|15810.2|15809.2|15806.6|15805.6|107
1641925580000|2022-01-11 18:26:20|15809.3|15808.3|15808.7|15807.7|15809.6|15808.6|15807.2|15806.2|58
1641925590000|2022-01-11 18:26:30|15808.8|15807.8|15806.2|15805.2|15809.3|15808.3|15805.9|15804.9|384
1641925600000|2022-01-11 18:26:40|15805.9|15804.9|15807.6|15806.6|15808.1|15807.1|15805.8|15804.8|86
1641925610000|2022-01-11 18:26:50|15807.7|15806.7|15803.6|15802.6|15807.8|15806.8|15803.4|15802.4|118
1641925620000|2022-01-11 18:27:00|15803.4|15802.4|15805.9|15804.9|15806.2|15805.2|15802.6|15801.6|89
1641925630000|2022-01-11 18:27:10|15806.1|15805.1|15799.7|15798.7|15806.1|15805.1|15799.3|15798.3|203
1641925640000|2022-01-11 18:27:20|15799.8|15798.8|15798.8|15797.8|15801.8|15800.8|15797.8|15796.8|187
1641925650000|2022-01-11 18:27:30|15799.1|15798.1|15797.8|15796.8|15800.1|15799.1|15797.8|15796.8|149
1641925660000|2022-01-11 18:27:40|15798.2|15797.2|15798.6|15797.6|15799.8|15798.8|15797.7|15796.7|159
1641925670000|2022-01-11 18:27:50|15798.7|15797.7|15799.2|15798.2|15801.1|15800.1|15798.6|15797.6|211
1641925680000|2022-01-11 18:28:00|15799.8|15798.8|15805.8|15804.8|15806.1|15805.1|15799.1|15798.1|203
1641925690000|2022-01-11 18:28:10|15805.9|15804.9|15804.7|15803.7|15806.3|15805.3|15803.3|15802.3|136
1641925700000|2022-01-11 18:28:20|15804.8|15803.8|15800.9|15799.9|15805.4|15804.4|15800.8|15799.8|83
1641925710000|2022-01-11 18:28:30|15800.8|15799.8|15801.4|15800.4|15802.7|15801.7|15800.6|15799.6|84
1641925720000|2022-01-11 18:28:40|15801.7|15800.7|15802.4|15801.4|15802.6|15801.6|15800.3|15799.3|57
1641925730000|2022-01-11 18:28:50|15802.3|15801.3|15801.3|15800.3|15803.8|15802.8|15801.3|15800.3|34
1641925740000|2022-01-11 18:29:00|15801.1|15800.1|15801.6|15800.6|15803.8|15802.8|15801.1|15800.1|54
1641925750000|2022-01-11 18:29:10|15801.3|15800.3|15797.7|15796.7|15801.3|15800.3|15796.7|15795.7|125
1641925760000|2022-01-11 18:29:20|15797.8|15796.8|15797.8|15796.8|15798.1|15797.1|15796.6|15795.6|45
1641925770000|2022-01-11 18:29:30|15797.9|15796.9|15795.6|15794.6|15798.8|15797.8|15794.8|15793.8|109
1641925780000|2022-01-11 18:29:40|15795.8|15794.8|15796.6|15795.6|15797.9|15796.9|15795.2|15794.2|57
1641925790000|2022-01-11 18:29:50|15796.1|15795.1|15796.8|15795.8|15797.1|15796.1|15794.3|15793.3|94
1641925800000|2022-01-11 18:30:00|15797.8|15796.8|15795.9|15794.9|15799.7|15798.7|15795.8|15794.8|183
1641925810000|2022-01-11 18:30:10|15795.8|15794.8|15800.8|15799.8|15800.9|15799.9|15795.8|15794.8|217
1641925820000|2022-01-11 18:30:20|15800.9|15799.9|15801.6|15800.6|15802.6|15801.6|15800.8|15799.8|75
1641925830000|2022-01-11 18:30:30|15801.7|15800.7|15802.6|15801.6|15803.2|15802.2|15801.1|15800.1|108
1641925840000|2022-01-11 18:30:40|15802.8|15801.8|15803.3|15802.3|15804.9|15803.9|15802.6|15801.6|74
1641925850000|2022-01-11 18:30:50|15803.4|15802.4|15805.8|15804.8|15806.4|15805.4|15803.3|15802.3|134
1641925860000|2022-01-11 18:31:00|15806.1|15805.1|15806.4|15805.4|15807.6|15806.6|15805.6|15804.6|139
1641925870000|2022-01-11 18:31:10|15806.3|15805.3|15806.6|15805.6|15807.9|15806.9|15805.3|15804.3|107
1641925880000|2022-01-11 18:31:20|15806.3|15805.3|15807.9|15806.9|15808.1|15807.1|15805.8|15804.8|62
1641925890000|2022-01-11 18:31:30|15807.8|15806.8|15807.1|15806.1|15808.1|15807.1|15806.6|15805.6|39
1641925900000|2022-01-11 18:31:40|15806.9|15805.9|15806.6|15805.6|15807.1|15806.1|15805.4|15804.4|66
1641925910000|2022-01-11 18:31:50|15806.7|15805.7|15807.8|15806.8|15808.3|15807.3|15806.3|15805.3|27
1641925920000|2022-01-11 18:32:00|15807.9|15806.9|15807.3|15806.3|15808.6|15807.6|15803.1|15802.1|113
1641925930000|2022-01-11 18:32:10|15807.2|15806.2|15805.7|15804.7|15807.6|15806.6|15805.2|15804.2|61
1641925940000|2022-01-11 18:32:20|15805.8|15804.8|15805.8|15804.8|15806.9|15805.9|15805.1|15804.1|34
1641925950000|2022-01-11 18:32:30|15805.7|15804.7|15798.6|15797.6|15805.7|15804.7|15798.2|15797.2|200
1641925960000|2022-01-11 18:32:40|15798.4|15797.4|15796.3|15795.3|15799.1|15798.1|15795.3|15794.3|166
1641925970000|2022-01-11 18:32:50|15796.1|15795.1|15798.8|15797.8|15799.7|15798.7|15794.8|15793.8|116
1641925980000|2022-01-11 18:33:00|15798.7|15797.7|15801.8|15800.8|15801.8|15800.8|15798.7|15797.7|70
1641925990000|2022-01-11 18:33:10|15801.9|15800.9|15802.3|15801.3|15803.3|15802.3|15800.8|15799.8|79
1641926000000|2022-01-11 18:33:20|15802.1|15801.1|15800.3|15799.3|15802.1|15801.1|15799.6|15798.6|97
1641926010000|2022-01-11 18:33:30|15800.6|15799.6|15801.2|15800.2|15802.3|15801.3|15800.4|15799.4|53
1641926020000|2022-01-11 18:33:40|15801.4|15800.4|15802.8|15801.8|15804.8|15803.8|15801.3|15800.3|44
1641926030000|2022-01-11 18:33:50|15802.7|15801.7|15801.6|15800.6|15802.8|15801.8|15801.2|15800.2|31
1641926040000|2022-01-11 18:34:00|15801.8|15800.8|15805.7|15804.7|15806.9|15805.9|15801.7|15800.7|102
1641926050000|2022-01-11 18:34:10|15805.6|15804.6|15804.1|15803.1|15805.8|15804.8|15803.3|15802.3|42
1641926060000|2022-01-11 18:34:20|15804.2|15803.2|15804.8|15803.8|15806.9|15805.9|15803.6|15802.6|68
1641926070000|2022-01-11 18:34:30|15805.1|15804.1|15802.6|15801.6|15805.6|15804.6|15802.3|15801.3|89
1641926080000|2022-01-11 18:34:40|15802.7|15801.7|15804.1|15803.1|15804.1|15803.1|15802.7|15801.7|27
1641926090000|2022-01-11 18:34:50|15804.2|15803.2|15806.9|15805.9|15808.1|15807.1|15804.2|15803.2|94
1641926100000|2022-01-11 18:35:00|15807.1|15806.1|15803.2|15802.2|15807.8|15806.8|15802.6|15801.6|80
1641926110000|2022-01-11 18:35:10|15803.1|15802.1|15803.6|15802.6|15803.7|15802.7|15798.7|15797.7|101
1641926120000|2022-01-11 18:35:20|15803.7|15802.7|15803.7|15802.7|15804.8|15803.8|15801.9|15800.9|74
1641926130000|2022-01-11 18:35:30|15803.8|15802.8|15802.6|15801.6|15804.8|15803.8|15802.4|15801.4|40
1641926140000|2022-01-11 18:35:40|15802.7|15801.7|15803.8|15802.8|15804.9|15803.9|15802.2|15801.2|96
1641926150000|2022-01-11 18:35:50|15803.7|15802.7|15806.1|15805.1|15806.8|15805.8|15803.6|15802.6|98
1641926160000|2022-01-11 18:36:00|15806.2|15805.2|15805.9|15804.9|15808.4|15807.4|15804.4|15803.4|105
1641926170000|2022-01-11 18:36:10|15805.8|15804.8|15803.8|15802.8|15806.3|15805.3|15803.3|15802.3|51
1641926180000|2022-01-11 18:36:20|15803.6|15802.6|15799.1|15798.1|15804.6|15803.6|15798.1|15797.1|105
1641926190000|2022-01-11 18:36:30|15799.2|15798.2|15798.6|15797.6|15801.3|15800.3|15797.9|15796.9|91
1641926200000|2022-01-11 18:36:40|15798.1|15797.1|15798.8|15797.8|15799.1|15798.1|15796.8|15795.8|84
1641926210000|2022-01-11 18:36:50|15799.1|15798.1|15798.8|15797.8|15799.8|15798.8|15797.9|15796.9|20
1641926220000|2022-01-11 18:37:00|15798.9|15797.9|15802.6|15801.6|15804.2|15803.2|15798.3|15797.3|74
1641926230000|2022-01-11 18:37:10|15802.7|15801.7|15802.7|15801.7|15802.8|15801.8|15801.2|15800.2|18
1641926240000|2022-01-11 18:37:20|15803.1|15802.1|15803.3|15802.3|15804.6|15803.6|15802.2|15801.2|58
1641926250000|2022-01-11 18:37:30|15803.4|15802.4|15804.3|15803.3|15805.6|15804.6|15803.1|15802.1|30
1641926260000|2022-01-11 18:37:40|15804.4|15803.4|15801.2|15800.2|15804.8|15803.8|15800.3|15799.3|67
1641926270000|2022-01-11 18:37:50|15801.1|15800.1|15803.3|15802.3|15803.8|15802.8|15801.1|15800.1|29
1641926280000|2022-01-11 18:38:00|15803.2|15802.2|15804.1|15803.1|15804.3|15803.3|15801.8|15800.8|40
1641926290000|2022-01-11 18:38:10|15803.9|15802.9|15805.7|15804.7|15806.6|15805.6|15803.6|15802.6|35
1641926300000|2022-01-11 18:38:20|15805.8|15804.8|15805.9|15804.9|15806.9|15805.9|15805.6|15804.6|20
1641926310000|2022-01-11 18:38:30|15805.8|15804.8|15806.1|15805.1|15806.3|15805.3|15805.2|15804.2|39
1641926320000|2022-01-11 18:38:40|15805.9|15804.9|15804.1|15803.1|15806.6|15805.6|15803.6|15802.6|75
1641926330000|2022-01-11 18:38:50|15804.7|15803.7|15798.8|15797.8|15804.8|15803.8|15798.8|15797.8|75
1641926340000|2022-01-11 18:39:00|15799.4|15798.4|15798.9|15797.9|15799.4|15798.4|15797.8|15796.8|112
1641926350000|2022-01-11 18:39:10|15799.3|15798.3|15801.9|15800.9|15802.6|15801.6|15798.9|15797.9|83
1641926360000|2022-01-11 18:39:20|15802.1|15801.1|15801.8|15800.8|15804.1|15803.1|15801.6|15800.6|65
1641926370000|2022-01-11 18:39:30|15801.6|15800.6|15798.4|15797.4|15801.6|15800.6|15797.2|15796.2|84
1641926380000|2022-01-11 18:39:40|15798.6|15797.6|15802.3|15801.3|15802.8|15801.8|15798.6|15797.6|60
1641926390000|2022-01-11 18:39:50|15802.4|15801.4|15800.6|15799.6|15802.6|15801.6|15800.1|15799.1|21
1641926400000|2022-01-11 18:40:00|15800.7|15799.7|15803.3|15802.3|15803.4|15802.4|15799.6|15798.6|61
1641926410000|2022-01-11 18:40:10|15803.8|15802.8|15802.2|15801.2|15804.6|15803.6|15801.6|15800.6|67
1641926420000|2022-01-11 18:40:20|15802.3|15801.3|15798.3|15797.3|15802.3|15801.3|15797.1|15796.1|58
1641926430000|2022-01-11 18:40:30|15797.9|15796.9|15794.8|15793.8|15798.1|15797.1|15793.3|15792.3|199
1641926440000|2022-01-11 18:40:40|15795.1|15794.1|15800.1|15799.1|15800.3|15799.3|15794.9|15793.9|109
1641926450000|2022-01-11 18:40:50|15800.2|15799.2|15802.4|15801.4|15803.3|15802.3|15800.2|15799.2|60
1641926460000|2022-01-11 18:41:00|15802.3|15801.3|15801.1|15800.1|15802.3|15801.3|15800.9|15799.9|35
1641926470000|2022-01-11 18:41:10|15800.9|15799.9|15803.3|15802.3|15803.4|15802.4|15799.9|15798.9|67
1641926480000|2022-01-11 18:41:20|15803.2|15802.2|15802.8|15801.8|15805.3|15804.3|15802.7|15801.7|99
1641926490000|2022-01-11 18:41:30|15802.7|15801.7|15804.3|15803.3|15804.3|15803.3|15801.4|15800.4|31
1641926500000|2022-01-11 18:41:40|15804.1|15803.1|15803.6|15802.6|15804.7|15803.7|15802.8|15801.8|21
1641926510000|2022-01-11 18:41:50|15803.4|15802.4|15805.3|15804.3|15806.3|15805.3|15803.4|15802.4|95
1641926520000|2022-01-11 18:42:00|15805.2|15804.2|15806.8|15805.8|15807.2|15806.2|15805.2|15804.2|83
1641926530000|2022-01-11 18:42:10|15806.7|15805.7|15807.6|15806.6|15807.9|15806.9|15806.2|15805.2|34
1641926540000|2022-01-11 18:42:20|15807.7|15806.7|15806.4|15805.4|15807.8|15806.8|15806.2|15805.2|42
1641926550000|2022-01-11 18:42:30|15806.3|15805.3|15807.7|15806.7|15808.1|15807.1|15806.3|15805.3|28
1641926560000|2022-01-11 18:42:40|15807.8|15806.8|15806.8|15805.8|15809.6|15808.6|15806.8|15805.8|77
1641926570000|2022-01-11 18:42:50|15806.9|15805.9|15805.9|15804.9|15807.7|15806.7|15803.9|15802.9|101
1641926580000|2022-01-11 18:43:00|15806.2|15805.2|15809.1|15808.1|15809.1|15808.1|15805.8|15804.8|55
1641926590000|2022-01-11 18:43:10|15808.9|15807.9|15802.3|15801.3|15809.1|15808.1|15802.3|15801.3|80
1641926600000|2022-01-11 18:43:20|15802.4|15801.4|15804.1|15803.1|15804.7|15803.7|15802.2|15801.2|43
1641926610000|2022-01-11 18:43:30|15803.9|15802.9|15806.6|15805.6|15807.3|15806.3|15802.8|15801.8|61
1641926620000|2022-01-11 18:43:40|15807.1|15806.1|15803.6|15802.6|15807.3|15806.3|15803.6|15802.6|51
1641926630000|2022-01-11 18:43:50|15803.7|15802.7|15807.7|15806.7|15807.8|15806.8|15803.6|15802.6|63
1641926640000|2022-01-11 18:44:00|15807.8|15806.8|15807.6|15806.6|15808.8|15807.8|15806.3|15805.3|41
1641926650000|2022-01-11 18:44:10|15807.4|15806.4|15807.4|15806.4|15809.1|15808.1|15807.2|15806.2|46
1641926660000|2022-01-11 18:44:20|15807.6|15806.6|15809.7|15808.7|15810.6|15809.6|15807.1|15806.1|97
1641926670000|2022-01-11 18:44:30|15809.6|15808.6|15809.4|15808.4|15810.1|15809.1|15809.1|15808.1|24
1641926680000|2022-01-11 18:44:40|15809.6|15808.6|15809.9|15808.9|15812.3|15811.3|15809.6|15808.6|110
1641926690000|2022-01-11 18:44:50|15810.2|15809.2|15805.6|15804.6|15810.3|15809.3|15805.4|15804.4|73
1641926700000|2022-01-11 18:45:00|15806.1|15805.1|15812.3|15811.3|15813.3|15812.3|15805.7|15804.7|286
1641926710000|2022-01-11 18:45:10|15812.2|15811.2|15810.2|15809.2|15813.2|15812.2|15808.8|15807.8|100
1641926720000|2022-01-11 18:45:20|15810.3|15809.3|15810.3|15809.3|15812.4|15811.4|15810.1|15809.1|91
1641926730000|2022-01-11 18:45:30|15810.2|15809.2|15811.6|15810.6|15812.1|15811.1|15809.8|15808.8|51
1641926740000|2022-01-11 18:45:40|15811.3|15810.3|15810.6|15809.6|15812.4|15811.4|15810.6|15809.6|29
1641926750000|2022-01-11 18:45:50|15810.7|15809.7|15812.1|15811.1|15813.3|15812.3|15810.6|15809.6|86
1641926760000|2022-01-11 18:46:00|15811.9|15810.9|15808.8|15807.8|15812.4|15811.4|15808.6|15807.6|79
1641926770000|2022-01-11 18:46:10|15808.7|15807.7|15812.1|15811.1|15812.4|15811.4|15808.7|15807.7|60
1641926780000|2022-01-11 18:46:20|15812.2|15811.2|15811.1|15810.1|15813.6|15812.6|15811.1|15810.1|76
1641926790000|2022-01-11 18:46:30|15810.9|15809.9|15816.8|15815.8|15817.8|15816.8|15810.9|15809.9|260
1641926800000|2022-01-11 18:46:40|15816.7|15815.7|15813.8|15812.8|15817.7|15816.7|15811.4|15810.4|208
1641926810000|2022-01-11 18:46:50|15813.9|15812.9|15816.6|15815.6|15816.7|15815.7|15813.6|15812.6|117
1641926820000|2022-01-11 18:47:00|15816.8|15815.8|15816.6|15815.6|15817.1|15816.1|15815.3|15814.3|70
1641926830000|2022-01-11 18:47:10|15816.4|15815.4|15818.3|15817.3|15819.6|15818.6|15816.4|15815.4|150
1641926840000|2022-01-11 18:47:20|15818.6|15817.6|15818.7|15817.7|15820.3|15819.3|15818.4|15817.4|135
1641926850000|2022-01-11 18:47:30|15818.8|15817.8|15819.1|15818.1|15819.3|15818.3|15817.3|15816.3|111
1641926860000|2022-01-11 18:47:40|15819.2|15818.2|15820.8|15819.8|15821.2|15820.2|15818.2|15817.2|173
1641926870000|2022-01-11 18:47:50|15820.7|15819.7|15822.6|15821.6|15822.8|15821.8|15819.4|15818.4|163
1641926880000|2022-01-11 18:48:00|15821.1|15820.1|15816.8|15815.8|15821.3|15820.3|15816.7|15815.7|125
1641926890000|2022-01-11 18:48:10|15816.9|15815.9|15820.3|15819.3|15820.6|15819.6|15816.6|15815.6|91
1641926900000|2022-01-11 18:48:20|15820.1|15819.1|15818.6|15817.6|15820.3|15819.3|15817.6|15816.6|57
1641926910000|2022-01-11 18:48:30|15818.4|15817.4|15815.3|15814.3|15819.2|15818.2|15814.9|15813.9|140
1641926920000|2022-01-11 18:48:40|15815.2|15814.2|15815.7|15814.7|15816.6|15815.6|15813.8|15812.8|102
1641926930000|2022-01-11 18:48:50|15815.8|15814.8|15806.3|15805.3|15816.3|15815.3|15805.9|15804.9|259
1641926940000|2022-01-11 18:49:00|15806.2|15805.2|15803.4|15802.4|15806.6|15805.6|15802.1|15801.1|306
1641926950000|2022-01-11 18:49:10|15803.3|15802.3|15797.4|15796.4|15805.6|15804.6|15796.8|15795.8|311
1641926960000|2022-01-11 18:49:20|15797.6|15796.6|15798.4|15797.4|15800.3|15799.3|15795.7|15794.7|129
1641926970000|2022-01-11 18:49:30|15798.7|15797.7|15800.6|15799.6|15801.1|15800.1|15798.7|15797.7|133
1641926980000|2022-01-11 18:49:40|15800.7|15799.7|15800.8|15799.8|15802.1|15801.1|15798.3|15797.3|109
1641926990000|2022-01-11 18:49:50|15801.6|15800.6|15802.1|15801.1|15802.4|15801.4|15797.6|15796.6|102
1641927000000|2022-01-11 18:50:00|15801.8|15800.8|15803.6|15802.6|15804.8|15803.8|15801.8|15800.8|83
1641927010000|2022-01-11 18:50:10|15803.4|15802.4|15802.8|15801.8|15804.6|15803.6|15802.2|15801.2|77
1641927020000|2022-01-11 18:50:20|15803.1|15802.1|15801.3|15800.3|15804.4|15803.4|15800.2|15799.2|116
1641927030000|2022-01-11 18:50:30|15800.7|15799.7|15800.9|15799.9|15802.8|15801.8|15800.3|15799.3|74
1641927040000|2022-01-11 18:50:40|15800.6|15799.6|15802.8|15801.8|15803.8|15802.8|15800.1|15799.1|38
1641927050000|2022-01-11 18:50:50|15802.9|15801.9|15806.1|15805.1|15806.1|15805.1|15802.1|15801.1|87
1641927060000|2022-01-11 18:51:00|15805.8|15804.8|15804.1|15803.1|15806.1|15805.1|15801.1|15800.1|123
1641927070000|2022-01-11 18:51:10|15803.9|15802.9|15802.3|15801.3|15804.9|15803.9|15801.9|15800.9|47
1641927080000|2022-01-11 18:51:20|15802.1|15801.1|15805.3|15804.3|15805.3|15804.3|15800.8|15799.8|56
1641927090000|2022-01-11 18:51:30|15805.4|15804.4|15805.9|15804.9|15807.3|15806.3|15805.3|15804.3|70
1641927100000|2022-01-11 18:51:40|15805.8|15804.8|15806.3|15805.3|15807.6|15806.6|15805.4|15804.4|53
1641927110000|2022-01-11 18:51:50|15806.4|15805.4|15806.8|15805.8|15807.6|15806.6|15805.8|15804.8|28
1641927120000|2022-01-11 18:52:00|15806.9|15805.9|15804.4|15803.4|15807.8|15806.8|15804.4|15803.4|80
1641927130000|2022-01-11 18:52:10|15804.6|15803.6|15804.3|15803.3|15806.3|15805.3|15803.6|15802.6|48
1641927140000|2022-01-11 18:52:20|15804.4|15803.4|15801.3|15800.3|15804.8|15803.8|15800.2|15799.2|78
1641927150000|2022-01-11 18:52:30|15801.1|15800.1|15800.6|15799.6|15802.2|15801.2|15799.9|15798.9|30
1641927160000|2022-01-11 18:52:40|15800.4|15799.4|15805.1|15804.1|15805.3|15804.3|15800.3|15799.3|47
1641927170000|2022-01-11 18:52:50|15805.3|15804.3|15803.2|15802.2|15806.1|15805.1|15803.2|15802.2|21
1641927180000|2022-01-11 18:53:00|15803.3|15802.3|15805.3|15804.3|15805.9|15804.9|15803.3|15802.3|44
1641927190000|2022-01-11 18:53:10|15805.4|15804.4|15805.8|15804.8|15806.6|15805.6|15804.1|15803.1|68
1641927200000|2022-01-11 18:53:20|15805.9|15804.9|15805.6|15804.6|15806.1|15805.1|15804.3|15803.3|15
1641927210000|2022-01-11 18:53:30|15805.4|15804.4|15805.4|15804.4|15806.7|15805.7|15804.8|15803.8|51
1641927220000|2022-01-11 18:53:40|15805.6|15804.6|15804.1|15803.1|15806.2|15805.2|15803.4|15802.4|36
1641927230000|2022-01-11 18:53:50|15804.2|15803.2|15806.3|15805.3|15806.8|15805.8|15803.8|15802.8|23
1641927240000|2022-01-11 18:54:00|15806.2|15805.2|15807.3|15806.3|15807.8|15806.8|15805.8|15804.8|93
1641927250000|2022-01-11 18:54:10|15807.1|15806.1|15808.6|15807.6|15808.6|15807.6|15805.8|15804.8|55
1641927260000|2022-01-11 18:54:20|15809.1|15808.1|15806.9|15805.9|15809.7|15808.7|15806.8|15805.8|102
1641927270000|2022-01-11 18:54:30|15807.4|15806.4|15802.6|15801.6|15807.7|15806.7|15801.6|15800.6|131
1641927280000|2022-01-11 18:54:40|15802.4|15801.4|15804.8|15803.8|15806.4|15805.4|15802.3|15801.3|51
1641927290000|2022-01-11 18:54:50|15804.9|15803.9|15804.2|15803.2|15805.2|15804.2|15803.6|15802.6|46
1641927300000|2022-01-11 18:55:00|15804.1|15803.1|15805.1|15804.1|15806.3|15805.3|15803.3|15802.3|94
1641927310000|2022-01-11 18:55:10|15804.8|15803.8|15806.4|15805.4|15806.6|15805.6|15804.3|15803.3|103
1641927320000|2022-01-11 18:55:20|15806.6|15805.6|15807.3|15806.3|15808.1|15807.1|15806.6|15805.6|81
1641927330000|2022-01-11 18:55:30|15807.2|15806.2|15803.1|15802.1|15807.4|15806.4|15802.8|15801.8|77
1641927340000|2022-01-11 18:55:40|15803.2|15802.2|15803.8|15802.8|15805.1|15804.1|15802.4|15801.4|131
1641927350000|2022-01-11 18:55:50|15803.3|15802.3|15806.3|15805.3|15806.6|15805.6|15802.1|15801.1|77
1641927360000|2022-01-11 18:56:00|15806.6|15805.6|15807.1|15806.1|15809.8|15808.8|15806.6|15805.6|130
1641927370000|2022-01-11 18:56:10|15806.4|15805.4|15807.3|15806.3|15808.3|15807.3|15806.2|15805.2|38
1641927380000|2022-01-11 18:56:20|15807.1|15806.1|15808.1|15807.1|15808.2|15807.2|15806.8|15805.8|27
1641927390000|2022-01-11 18:56:30|15808.3|15807.3|15808.6|15807.6|15810.3|15809.3|15807.8|15806.8|140
1641927400000|2022-01-11 18:56:40|15808.7|15807.7|15806.1|15805.1|15809.1|15808.1|15805.1|15804.1|80
1641927410000|2022-01-11 18:56:50|15806.7|15805.7|15807.6|15806.6|15808.1|15807.1|15806.6|15805.6|34
1641927420000|2022-01-11 18:57:00|15807.7|15806.7|15807.8|15806.8|15808.8|15807.8|15807.1|15806.1|32
1641927430000|2022-01-11 18:57:10|15807.4|15806.4|15804.1|15803.1|15808.7|15807.7|15802.8|15801.8|104
1641927440000|2022-01-11 18:57:20|15804.7|15803.7|15807.6|15806.6|15808.1|15807.1|15804.4|15803.4|43
1641927450000|2022-01-11 18:57:30|15807.8|15806.8|15809.2|15808.2|15809.3|15808.3|15807.6|15806.6|97
1641927460000|2022-01-11 18:57:40|15809.3|15808.3|15815.9|15814.9|15817.3|15816.3|15809.3|15808.3|223
1641927470000|2022-01-11 18:57:50|15815.8|15814.8|15816.4|15815.4|15817.6|15816.6|15815.8|15814.8|76
1641927480000|2022-01-11 18:58:00|15816.1|15815.1|15813.8|15812.8|15816.2|15815.2|15813.3|15812.3|115
1641927490000|2022-01-11 18:58:10|15813.6|15812.6|15813.1|15812.1|15813.7|15812.7|15812.1|15811.1|56
1641927500000|2022-01-11 18:58:20|15812.9|15811.9|15812.1|15811.1|15813.1|15812.1|15811.1|15810.1|53
1641927510000|2022-01-11 18:58:30|15811.9|15810.9|15810.3|15809.3|15812.1|15811.1|15808.8|15807.8|59
1641927520000|2022-01-11 18:58:40|15810.4|15809.4|15811.4|15810.4|15811.7|15810.7|15809.3|15808.3|46
1641927530000|2022-01-11 18:58:50|15811.6|15810.6|15811.4|15810.4|15812.7|15811.7|15809.6|15808.6|52
1641927540000|2022-01-11 18:59:00|15811.3|15810.3|15809.9|15808.9|15811.6|15810.6|15809.8|15808.8|68
1641927550000|2022-01-11 18:59:10|15809.8|15808.8|15810.6|15809.6|15811.1|15810.1|15808.3|15807.3|37
1641927560000|2022-01-11 18:59:20|15810.7|15809.7|15809.1|15808.1|15811.8|15810.8|15807.9|15806.9|72
1641927570000|2022-01-11 18:59:30|15808.9|15807.9|15809.3|15808.3|15810.1|15809.1|15808.6|15807.6|38
1641927580000|2022-01-11 18:59:40|15809.4|15808.4|15812.3|15811.3|15812.6|15811.6|15807.8|15806.8|69
1641927590000|2022-01-11 18:59:50|15812.6|15811.6|15815.3|15814.3|15816.3|15815.3|15812.3|15811.3|175
1641927600000|2022-01-11 19:00:00|15815.2|15814.2|15813.6|15812.6|15815.4|15814.4|15812.6|15811.6|103
1641927610000|2022-01-11 19:00:10|15813.2|15812.2|15817.3|15816.3|15817.3|15816.3|15813.2|15812.2|98
1641927620000|2022-01-11 19:00:20|15817.6|15816.6|15812.3|15811.3|15820.3|15819.3|15812.2|15811.2|342
1641927630000|2022-01-11 19:00:30|15812.2|15811.2|15811.4|15810.4|15812.2|15811.2|15809.7|15808.7|75
1641927640000|2022-01-11 19:00:40|15811.6|15810.6|15810.8|15809.8|15814.3|15813.3|15810.7|15809.7|50
1641927650000|2022-01-11 19:00:50|15810.9|15809.9|15806.2|15805.2|15810.9|15809.9|15806.2|15805.2|77
1641927660000|2022-01-11 19:01:00|15806.4|15805.4|15809.2|15808.2|15810.6|15809.6|15806.4|15805.4|102
1641927670000|2022-01-11 19:01:10|15809.1|15808.1|15807.6|15806.6|15809.7|15808.7|15805.8|15804.8|88
1641927680000|2022-01-11 19:01:20|15807.7|15806.7|15805.6|15804.6|15807.9|15806.9|15802.3|15801.3|133
1641927690000|2022-01-11 19:01:30|15805.4|15804.4|15807.3|15806.3|15807.9|15806.9|15805.3|15804.3|91
1641927700000|2022-01-11 19:01:40|15807.2|15806.2|15806.8|15805.8|15807.8|15806.8|15805.1|15804.1|78
1641927710000|2022-01-11 19:01:50|15807.1|15806.1|15807.6|15806.6|15809.3|15808.3|15806.6|15805.6|102
1641927720000|2022-01-11 19:02:00|15807.4|15806.4|15806.9|15805.9|15808.2|15807.2|15805.8|15804.8|71
1641927730000|2022-01-11 19:02:10|15806.8|15805.8|15806.6|15805.6|15808.3|15807.3|15805.6|15804.6|83
1641927740000|2022-01-11 19:02:20|15806.8|15805.8|15799.4|15798.4|15806.8|15805.8|15799.1|15798.1|247
1641927750000|2022-01-11 19:02:30|15799.6|15798.6|15806.1|15805.1|15807.3|15806.3|15799.3|15798.3|196
1641927760000|2022-01-11 19:02:40|15805.9|15804.9|15804.8|15803.8|15807.1|15806.1|15803.8|15802.8|95
1641927770000|2022-01-11 19:02:50|15804.9|15803.9|15807.7|15806.7|15808.1|15807.1|15803.9|15802.9|64
1641927780000|2022-01-11 19:03:00|15807.6|15806.6|15811.1|15810.1|15811.8|15810.8|15807.4|15806.4|242
1641927790000|2022-01-11 19:03:10|15810.8|15809.8|15812.8|15811.8|15814.1|15813.1|15810.8|15809.8|85
1641927800000|2022-01-11 19:03:20|15812.7|15811.7|15814.8|15813.8|15814.9|15813.9|15811.7|15810.7|119
1641927810000|2022-01-11 19:03:30|15815.3|15814.3|15812.6|15811.6|15815.3|15814.3|15812.3|15811.3|109
1641927820000|2022-01-11 19:03:40|15812.8|15811.8|15812.1|15811.1|15813.6|15812.6|15811.6|15810.6|43
1641927830000|2022-01-11 19:03:50|15812.2|15811.2|15810.8|15809.8|15812.4|15811.4|15810.6|15809.6|51
1641927840000|2022-01-11 19:04:00|15811.1|15810.1|15810.1|15809.1|15811.3|15810.3|15808.6|15807.6|158
1641927850000|2022-01-11 19:04:10|15809.9|15808.9|15808.6|15807.6|15810.1|15809.1|15807.1|15806.1|88
1641927860000|2022-01-11 19:04:20|15808.4|15807.4|15809.1|15808.1|15809.6|15808.6|15807.8|15806.8|63
1641927870000|2022-01-11 19:04:30|15809.2|15808.2|15808.8|15807.8|15811.1|15810.1|15807.7|15806.7|70
1641927880000|2022-01-11 19:04:40|15808.7|15807.7|15806.3|15805.3|15810.6|15809.6|15805.3|15804.3|96
1641927890000|2022-01-11 19:04:50|15806.6|15805.6|15806.6|15805.6|15807.1|15806.1|15804.9|15803.9|77
1641927900000|2022-01-11 19:05:00|15807.3|15806.3|15809.3|15808.3|15809.8|15808.8|15806.9|15805.9|59
1641927910000|2022-01-11 19:05:10|15809.6|15808.6|15806.7|15805.7|15809.6|15808.6|15806.6|15805.6|32
1641927920000|2022-01-11 19:05:20|15806.4|15805.4|15808.8|15807.8|15809.1|15808.1|15806.3|15805.3|33
1641927930000|2022-01-11 19:05:30|15808.7|15807.7|15806.8|15805.8|15808.7|15807.7|15806.6|15805.6|24
1641927940000|2022-01-11 19:05:40|15806.9|15805.9|15807.2|15806.2|15808.1|15807.1|15805.8|15804.8|55
1641927950000|2022-01-11 19:05:50|15807.1|15806.1|15807.9|15806.9|15808.6|15807.6|15806.9|15805.9|52
1641927960000|2022-01-11 19:06:00|15808.3|15807.3|15805.3|15804.3|15810.1|15809.1|15803.8|15802.8|154
1641927970000|2022-01-11 19:06:10|15805.4|15804.4|15801.6|15800.6|15805.6|15804.6|15801.6|15800.6|98
1641927980000|2022-01-11 19:06:20|15801.4|15800.4|15806.8|15805.8|15807.6|15806.6|15801.4|15800.4|235
1641927990000|2022-01-11 19:06:30|15806.9|15805.9|15805.3|15804.3|15807.1|15806.1|15804.1|15803.1|80
1641928000000|2022-01-11 19:06:40|15805.2|15804.2|15803.8|15802.8|15805.6|15804.6|15802.7|15801.7|103
1641928010000|2022-01-11 19:06:50|15803.7|15802.7|15804.9|15803.9|15806.1|15805.1|15803.6|15802.6|37
1641928020000|2022-01-11 19:07:00|15804.8|15803.8|15807.4|15806.4|15807.4|15806.4|15804.6|15803.6|41
1641928030000|2022-01-11 19:07:10|15807.6|15806.6|15805.6|15804.6|15809.1|15808.1|15805.3|15804.3|51
1641928040000|2022-01-11 19:07:20|15805.4|15804.4|15805.3|15804.3|15807.2|15806.2|15805.3|15804.3|28
1641928050000|2022-01-11 19:07:30|15805.4|15804.4|15804.3|15803.3|15805.6|15804.6|15803.6|15802.6|71
1641928060000|2022-01-11 19:07:40|15804.4|15803.4|15804.1|15803.1|15806.4|15805.4|15804.1|15803.1|33
1641928070000|2022-01-11 19:07:50|15803.9|15802.9|15803.6|15802.6|15805.2|15804.2|15802.6|15801.6|40
1641928080000|2022-01-11 19:08:00|15803.8|15802.8|15804.2|15803.2|15805.1|15804.1|15802.6|15801.6|69
1641928090000|2022-01-11 19:08:10|15805.1|15804.1|15807.7|15806.7|15809.8|15808.8|15804.8|15803.8|98
1641928100000|2022-01-11 19:08:20|15807.8|15806.8|15806.3|15805.3|15808.1|15807.1|15805.8|15804.8|28
1641928110000|2022-01-11 19:08:30|15806.1|15805.1|15805.8|15804.8|15807.3|15806.3|15805.4|15804.4|23
1641928120000|2022-01-11 19:08:40|15805.4|15804.4|15803.3|15802.3|15806.4|15805.4|15803.3|15802.3|48
1641928130000|2022-01-11 19:08:50|15803.4|15802.4|15800.4|15799.4|15803.4|15802.4|15798.8|15797.8|176
1641928140000|2022-01-11 19:09:00|15800.3|15799.3|15801.3|15800.3|15801.6|15800.6|15798.6|15797.6|91
1641928150000|2022-01-11 19:09:10|15801.7|15800.7|15800.3|15799.3|15802.6|15801.6|15799.3|15798.3|37
1641928160000|2022-01-11 19:09:20|15800.8|15799.8|15799.3|15798.3|15800.8|15799.8|15799.3|15798.3|34
1641928170000|2022-01-11 19:09:30|15799.4|15798.4|15793.9|15792.9|15800.9|15799.9|15793.9|15792.9|167
1641928180000|2022-01-11 19:09:40|15793.6|15792.6|15782.3|15781.3|15793.6|15792.6|15779.6|15778.6|1397
1641928190000|2022-01-11 19:09:50|15782.6|15781.6|15791.3|15790.3|15791.8|15790.8|15782.6|15781.6|427
1641928200000|2022-01-11 19:10:00|15791.2|15790.2|15787.1|15786.1|15794.8|15793.8|15786.6|15785.6|351
1641928210000|2022-01-11 19:10:10|15787.2|15786.2|15788.8|15787.8|15793.2|15792.2|15787.1|15786.1|230
1641928220000|2022-01-11 19:10:20|15789.1|15788.1|15792.1|15791.1|15793.8|15792.8|15785.6|15784.6|157
1641928230000|2022-01-11 19:10:30|15791.9|15790.9|15788.6|15787.6|15792.4|15791.4|15788.3|15787.3|125
1641928240000|2022-01-11 19:10:40|15788.7|15787.7|15790.1|15789.1|15790.2|15789.2|15788.3|15787.3|55
1641928250000|2022-01-11 19:10:50|15789.9|15788.9|15794.7|15793.7|15796.4|15795.4|15789.2|15788.2|164
1641928260000|2022-01-11 19:11:00|15794.6|15793.6|15793.8|15792.8|15795.3|15794.3|15792.9|15791.9|112
1641928270000|2022-01-11 19:11:10|15793.9|15792.9|15791.4|15790.4|15794.6|15793.6|15790.2|15789.2|97
1641928280000|2022-01-11 19:11:20|15791.3|15790.3|15790.1|15789.1|15791.9|15790.9|15789.6|15788.6|47
1641928290000|2022-01-11 19:11:30|15790.2|15789.2|15789.1|15788.1|15790.8|15789.8|15788.2|15787.2|43
1641928300000|2022-01-11 19:11:40|15788.9|15787.9|15788.9|15787.9|15789.9|15788.9|15788.7|15787.7|57
1641928310000|2022-01-11 19:11:50|15789.1|15788.1|15791.6|15790.6|15792.6|15791.6|15788.7|15787.7|103
1641928320000|2022-01-11 19:12:00|15791.1|15790.1|15794.6|15793.6|15796.3|15795.3|15791.1|15790.1|89
1641928330000|2022-01-11 19:12:10|15794.4|15793.4|15795.7|15794.7|15796.8|15795.8|15794.1|15793.1|32
1641928340000|2022-01-11 19:12:20|15795.6|15794.6|15794.4|15793.4|15795.6|15794.6|15792.8|15791.8|49
1641928350000|2022-01-11 19:12:30|15794.3|15793.3|15796.6|15795.6|15797.1|15796.1|15793.7|15792.7|62
1641928360000|2022-01-11 19:12:40|15796.3|15795.3|15796.7|15795.7|15797.3|15796.3|15794.8|15793.8|45
1641928370000|2022-01-11 19:12:50|15796.6|15795.6|15786.6|15785.6|15796.6|15795.6|15785.3|15784.3|208
1641928380000|2022-01-11 19:13:00|15786.8|15785.8|15785.3|15784.3|15787.1|15786.1|15783.6|15782.6|304
1641928390000|2022-01-11 19:13:10|15785.4|15784.4|15790.6|15789.6|15790.9|15789.9|15785.4|15784.4|145
1641928400000|2022-01-11 19:13:20|15790.4|15789.4|15797.1|15796.1|15797.1|15796.1|15789.8|15788.8|116
1641928410000|2022-01-11 19:13:30|15797.4|15796.4|15798.6|15797.6|15800.6|15799.6|15796.6|15795.6|154
1641928420000|2022-01-11 19:13:40|15798.3|15797.3|15793.7|15792.7|15799.2|15798.2|15793.1|15792.1|197
1641928430000|2022-01-11 19:13:50|15793.6|15792.6|15797.8|15796.8|15798.8|15797.8|15791.3|15790.3|99
1641928440000|2022-01-11 19:14:00|15797.9|15796.9|15795.8|15794.8|15798.9|15797.9|15795.3|15794.3|47
1641928450000|2022-01-11 19:14:10|15795.9|15794.9|15798.8|15797.8|15800.1|15799.1|15795.9|15794.9|93
1641928460000|2022-01-11 19:14:20|15798.7|15797.7|15801.6|15800.6|15801.7|15800.7|15797.1|15796.1|60
1641928470000|2022-01-11 19:14:30|15801.1|15800.1|15797.4|15796.4|15801.1|15800.1|15797.1|15796.1|51
1641928480000|2022-01-11 19:14:40|15797.3|15796.3|15798.2|15797.2|15801.1|15800.1|15797.1|15796.1|50
1641928490000|2022-01-11 19:14:50|15798.3|15797.3|15795.1|15794.1|15798.3|15797.3|15794.6|15793.6|32
1641928500000|2022-01-11 19:15:00|15795.3|15794.3|15797.9|15796.9|15800.6|15799.6|15795.3|15794.3|101
1641928510000|2022-01-11 19:15:10|15798.1|15797.1|15797.6|15796.6|15798.1|15797.1|15796.1|15795.1|65
1641928520000|2022-01-11 19:15:20|15797.8|15796.8|15795.1|15794.1|15798.8|15797.8|15794.7|15793.7|77
1641928530000|2022-01-11 19:15:30|15795.2|15794.2|15795.6|15794.6|15795.6|15794.6|15792.8|15791.8|104
1641928540000|2022-01-11 19:15:40|15795.4|15794.4|15794.7|15793.7|15796.9|15795.9|15794.4|15793.4|42
1641928550000|2022-01-11 19:15:50|15794.8|15793.8|15793.3|15792.3|15795.1|15794.1|15793.1|15792.1|22
1641928560000|2022-01-11 19:16:00|15793.8|15792.8|15794.3|15793.3|15795.3|15794.3|15793.1|15792.1|29
1641928570000|2022-01-11 19:16:10|15794.2|15793.2|15796.4|15795.4|15797.4|15796.4|15794.1|15793.1|117
1641928580000|2022-01-11 19:16:20|15796.6|15795.6|15798.4|15797.4|15798.9|15797.9|15795.9|15794.9|45
1641928590000|2022-01-11 19:16:30|15798.3|15797.3|15797.4|15796.4|15799.8|15798.8|15796.7|15795.7|44
1641928600000|2022-01-11 19:16:40|15797.3|15796.3|15797.1|15796.1|15799.3|15798.3|15796.3|15795.3|54
1641928610000|2022-01-11 19:16:50|15796.9|15795.9|15799.4|15798.4|15800.2|15799.2|15796.9|15795.9|20
1641928620000|2022-01-11 19:17:00|15799.2|15798.2|15798.1|15797.1|15799.3|15798.3|15796.6|15795.6|55
1641928630000|2022-01-11 19:17:10|15798.3|15797.3|15795.8|15794.8|15798.6|15797.6|15795.8|15794.8|63
1641928640000|2022-01-11 19:17:20|15795.9|15794.9|15797.4|15796.4|15797.7|15796.7|15795.8|15794.8|31
1641928650000|2022-01-11 19:17:30|15797.8|15796.8|15799.8|15798.8|15801.1|15800.1|15797.1|15796.1|53
1641928660000|2022-01-11 19:17:40|15799.6|15798.6|15800.8|15799.8|15801.6|15800.6|15799.6|15798.6|71
1641928670000|2022-01-11 19:17:50|15800.6|15799.6|15799.2|15798.2|15800.6|15799.6|15795.9|15794.9|81
1641928680000|2022-01-11 19:18:00|15799.3|15798.3|15800.2|15799.2|15801.1|15800.1|15799.3|15798.3|31
1641928690000|2022-01-11 19:18:10|15800.3|15799.3|15799.3|15798.3|15800.3|15799.3|15798.6|15797.6|77
1641928700000|2022-01-11 19:18:20|15799.1|15798.1|15798.7|15797.7|15799.8|15798.8|15797.8|15796.8|43
1641928710000|2022-01-11 19:18:30|15798.8|15797.8|15798.9|15797.9|15800.4|15799.4|15798.8|15797.8|28
1641928720000|2022-01-11 19:18:40|15798.8|15797.8|15799.9|15798.9|15800.3|15799.3|15798.6|15797.6|25
1641928730000|2022-01-11 19:18:50|15799.8|15798.8|15800.9|15799.9|15801.2|15800.2|15799.8|15798.8|12
1641928740000|2022-01-11 19:19:00|15801.1|15800.1|15804.7|15803.7|15805.6|15804.6|15800.7|15799.7|182
1641928750000|2022-01-11 19:19:10|15804.6|15803.6|15803.8|15802.8|15806.1|15805.1|15803.4|15802.4|70
1641928760000|2022-01-11 19:19:20|15803.9|15802.9|15804.1|15803.1|15804.6|15803.6|15801.8|15800.8|61
1641928770000|2022-01-11 19:19:30|15804.3|15803.3|15801.8|15800.8|15804.4|15803.4|15801.3|15800.3|58
1641928780000|2022-01-11 19:19:40|15801.7|15800.7|15800.8|15799.8|15801.8|15800.8|15799.8|15798.8|50
1641928790000|2022-01-11 19:19:50|15800.9|15799.9|15801.8|15800.8|15803.1|15802.1|15800.9|15799.9|42
1641928800000|2022-01-11 19:20:00|15801.9|15800.9|15798.1|15797.1|15802.1|15801.1|15797.6|15796.6|102
1641928810000|2022-01-11 19:20:10|15799.6|15798.6|15800.1|15799.1|15801.2|15800.2|15798.3|15797.3|37
1641928820000|2022-01-11 19:20:20|15799.9|15798.9|15802.2|15801.2|15803.3|15802.3|15799.1|15798.1|32
1641928830000|2022-01-11 19:20:30|15801.8|15800.8|15800.6|15799.6|15802.6|15801.6|15800.1|15799.1|15
1641928840000|2022-01-11 19:20:40|15800.2|15799.2|15799.6|15798.6|15801.3|15800.3|15799.6|15798.6|28
1641928850000|2022-01-11 19:20:50|15799.7|15798.7|15799.2|15798.2|15800.2|15799.2|15797.1|15796.1|52
1641928860000|2022-01-11 19:21:00|15799.3|15798.3|15796.1|15795.1|15800.1|15799.1|15794.6|15793.6|106
1641928870000|2022-01-11 19:21:10|15796.2|15795.2|15794.9|15793.9|15797.1|15796.1|15793.8|15792.8|77
1641928880000|2022-01-11 19:21:20|15795.1|15794.1|15788.8|15787.8|15795.1|15794.1|15786.8|15785.8|250
1641928890000|2022-01-11 19:21:30|15789.7|15788.7|15791.3|15790.3|15792.1|15791.1|15787.8|15786.8|127
1641928900000|2022-01-11 19:21:40|15790.7|15789.7|15792.1|15791.1|15792.8|15791.8|15789.6|15788.6|73
1641928910000|2022-01-11 19:21:50|15792.2|15791.2|15791.6|15790.6|15793.9|15792.9|15790.7|15789.7|106
1641928920000|2022-01-11 19:22:00|15791.7|15790.7|15791.4|15790.4|15792.6|15791.6|15788.8|15787.8|56
1641928930000|2022-01-11 19:22:10|15791.6|15790.6|15792.3|15791.3|15792.3|15791.3|15789.8|15788.8|35
1641928940000|2022-01-11 19:22:20|15792.2|15791.2|15791.4|15790.4|15792.3|15791.3|15790.6|15789.6|40
1641928950000|2022-01-11 19:22:30|15791.8|15790.8|15791.8|15790.8|15792.3|15791.3|15790.1|15789.1|22
1641928960000|2022-01-11 19:22:40|15791.7|15790.7|15791.2|15790.2|15794.1|15793.1|15790.6|15789.6|61
1641928970000|2022-01-11 19:22:50|15791.1|15790.1|15791.6|15790.6|15791.8|15790.8|15790.1|15789.1|35
1641928980000|2022-01-11 19:23:00|15791.3|15790.3|15792.1|15791.1|15792.8|15791.8|15790.1|15789.1|47
1641928990000|2022-01-11 19:23:10|15791.9|15790.9|15791.6|15790.6|15793.1|15792.1|15791.4|15790.4|42
1641929000000|2022-01-11 19:23:20|15791.9|15790.9|15797.9|15796.9|15800.1|15799.1|15791.7|15790.7|247
1641929010000|2022-01-11 19:23:30|15797.7|15796.7|15796.4|15795.4|15797.8|15796.8|15795.1|15794.1|76
1641929020000|2022-01-11 19:23:40|15796.6|15795.6|15798.6|15797.6|15799.9|15798.9|15796.6|15795.6|58
1641929030000|2022-01-11 19:23:50|15798.9|15797.9|15797.6|15796.6|15799.9|15798.9|15797.1|15796.1|94
1641929040000|2022-01-11 19:24:00|15797.7|15796.7|15797.2|15796.2|15798.6|15797.6|15796.9|15795.9|30
1641929050000|2022-01-11 19:24:10|15797.1|15796.1|15797.4|15796.4|15798.2|15797.2|15795.8|15794.8|39
1641929060000|2022-01-11 19:24:20|15797.6|15796.6|15797.4|15796.4|15798.1|15797.1|15796.3|15795.3|23
1641929070000|2022-01-11 19:24:30|15797.6|15796.6|15799.2|15798.2|15799.6|15798.6|15797.6|15796.6|24
1641929080000|2022-01-11 19:24:40|15799.1|15798.1|15803.7|15802.7|15803.8|15802.8|15798.9|15797.9|159
1641929090000|2022-01-11 19:24:50|15803.6|15802.6|15801.7|15800.7|15805.1|15804.1|15801.4|15800.4|92
1641929100000|2022-01-11 19:25:00|15802.2|15801.2|15799.1|15798.1|15802.9|15801.9|15798.8|15797.8|123
1641929110000|2022-01-11 19:25:10|15799.8|15798.8|15798.7|15797.7|15800.4|15799.4|15797.8|15796.8|80
1641929120000|2022-01-11 19:25:20|15798.6|15797.6|15799.7|15798.7|15800.8|15799.8|15798.6|15797.6|26
1641929130000|2022-01-11 19:25:30|15799.8|15798.8|15801.2|15800.2|15801.3|15800.3|15799.1|15798.1|42
1641929140000|2022-01-11 19:25:40|15801.1|15800.1|15800.9|15799.9|15803.3|15802.3|15800.8|15799.8|45
1641929150000|2022-01-11 19:25:50|15800.8|15799.8|15799.2|15798.2|15801.4|15800.4|15799.1|15798.1|21
1641929160000|2022-01-11 19:26:00|15799.3|15798.3|15798.9|15797.9|15799.9|15798.9|15796.8|15795.8|47
1641929170000|2022-01-11 19:26:10|15798.8|15797.8|15799.2|15798.2|15799.7|15798.7|15797.3|15796.3|27
1641929180000|2022-01-11 19:26:20|15799.1|15798.1|15799.4|15798.4|15799.9|15798.9|15798.4|15797.4|38
1641929190000|2022-01-11 19:26:30|15799.6|15798.6|15797.7|15796.7|15799.9|15798.9|15794.1|15793.1|61
1641929200000|2022-01-11 19:26:40|15797.4|15796.4|15799.2|15798.2|15799.4|15798.4|15797.2|15796.2|38
1641929210000|2022-01-11 19:26:50|15799.1|15798.1|15800.8|15799.8|15800.9|15799.9|15799.1|15798.1|37
1641929220000|2022-01-11 19:27:00|15800.9|15799.9|15800.8|15799.8|15802.1|15801.1|15799.1|15798.1|60
1641929230000|2022-01-11 19:27:10|15800.4|15799.4|15800.2|15799.2|15800.9|15799.9|15799.1|15798.1|23
1641929240000|2022-01-11 19:27:20|15800.3|15799.3|15800.8|15799.8|15801.1|15800.1|15799.7|15798.7|13
1641929250000|2022-01-11 19:27:30|15800.9|15799.9|15800.8|15799.8|15801.3|15800.3|15799.3|15798.3|33
1641929260000|2022-01-11 19:27:40|15801.2|15800.2|15801.7|15800.7|15802.3|15801.3|15801.2|15800.2|27
1641929270000|2022-01-11 19:27:50|15801.8|15800.8|15803.4|15802.4|15803.4|15802.4|15800.7|15799.7|84
1641929280000|2022-01-11 19:28:00|15803.7|15802.7|15801.9|15800.9|15804.6|15803.6|15801.9|15800.9|88
1641929290000|2022-01-11 19:28:10|15801.8|15800.8|15802.3|15801.3|15803.6|15802.6|15801.3|15800.3|31
1641929300000|2022-01-11 19:28:20|15802.4|15801.4|15802.7|15801.7|15803.4|15802.4|15802.1|15801.1|37
1641929310000|2022-01-11 19:28:30|15802.6|15801.6|15801.9|15800.9|15803.3|15802.3|15801.6|15800.6|23
1641929320000|2022-01-11 19:28:40|15801.8|15800.8|15802.6|15801.6|15803.6|15802.6|15801.8|15800.8|22
1641929330000|2022-01-11 19:28:50|15802.7|15801.7|15802.6|15801.6|15804.1|15803.1|15800.7|15799.7|74
1641929340000|2022-01-11 19:29:00|15802.7|15801.7|15800.1|15799.1|15803.8|15802.8|15798.4|15797.4|74
1641929350000|2022-01-11 19:29:10|15799.8|15798.8|15798.7|15797.7|15801.6|15800.6|15798.2|15797.2|40
1641929360000|2022-01-11 19:29:20|15798.8|15797.8|15801.3|15800.3|15801.3|15800.3|15798.4|15797.4|31
1641929370000|2022-01-11 19:29:30|15801.4|15800.4|15802.3|15801.3|15802.6|15801.6|15800.1|15799.1|19
1641929380000|2022-01-11 19:29:40|15801.8|15800.8|15800.1|15799.1|15803.1|15802.1|15799.8|15798.8|19
1641929390000|2022-01-11 19:29:50|15800.2|15799.2|15801.3|15800.3|15802.6|15801.6|15799.8|15798.8|66
1641929400000|2022-01-11 19:30:00|15801.4|15800.4|15793.3|15792.3|15802.2|15801.2|15793.3|15792.3|153
1641929410000|2022-01-11 19:30:10|15793.1|15792.1|15792.6|15791.6|15793.6|15792.6|15790.6|15789.6|140
1641929420000|2022-01-11 19:30:20|15792.4|15791.4|15798.3|15797.3|15798.3|15797.3|15792.4|15791.4|93
1641929430000|2022-01-11 19:30:30|15798.6|15797.6|15796.7|15795.7|15798.7|15797.7|15795.3|15794.3|85
1641929440000|2022-01-11 19:30:40|15796.8|15795.8|15795.8|15794.8|15798.8|15797.8|15795.3|15794.3|75
1641929450000|2022-01-11 19:30:50|15795.7|15794.7|15796.9|15795.9|15797.6|15796.6|15794.8|15793.8|49
1641929460000|2022-01-11 19:31:00|15797.3|15796.3|15798.3|15797.3|15799.1|15798.1|15797.3|15796.3|72
1641929470000|2022-01-11 19:31:10|15797.7|15796.7|15796.2|15795.2|15799.1|15798.1|15795.8|15794.8|40
1641929480000|2022-01-11 19:31:20|15796.1|15795.1|15794.3|15793.3|15796.6|15795.6|15793.4|15792.4|78
1641929490000|2022-01-11 19:31:30|15794.4|15793.4|15791.1|15790.1|15794.6|15793.6|15790.3|15789.3|141
1641929500000|2022-01-11 19:31:40|15790.7|15789.7|15785.6|15784.6|15793.1|15792.1|15785.6|15784.6|507
1641929510000|2022-01-11 19:31:50|15785.2|15784.2|15786.3|15785.3|15786.3|15785.3|15784.2|15783.2|124
1641929520000|2022-01-11 19:32:00|15787.1|15786.1|15789.6|15788.6|15790.6|15789.6|15787.1|15786.1|181
1641929530000|2022-01-11 19:32:10|15789.7|15788.7|15789.1|15788.1|15792.1|15791.1|15788.9|15787.9|129
1641929540000|2022-01-11 19:32:20|15788.7|15787.7|15788.3|15787.3|15790.3|15789.3|15788.1|15787.1|102
1641929550000|2022-01-11 19:32:30|15788.1|15787.1|15786.3|15785.3|15788.1|15787.1|15785.8|15784.8|148
1641929560000|2022-01-11 19:32:40|15786.2|15785.2|15780.6|15779.6|15786.2|15785.2|15780.4|15779.4|292
1641929570000|2022-01-11 19:32:50|15780.7|15779.7|15785.2|15784.2|15786.3|15785.3|15780.7|15779.7|100
1641929580000|2022-01-11 19:33:00|15785.1|15784.1|15783.7|15782.7|15787.3|15786.3|15781.3|15780.3|149
1641929590000|2022-01-11 19:33:10|15783.6|15782.6|15777.1|15776.1|15783.6|15782.6|15775.3|15774.3|289
1641929600000|2022-01-11 19:33:20|15776.9|15775.9|15782.7|15781.7|15782.7|15781.7|15775.6|15774.6|189
1641929610000|2022-01-11 19:33:30|15782.8|15781.8|15779.7|15778.7|15783.1|15782.1|15779.6|15778.6|116
1641929620000|2022-01-11 19:33:40|15779.6|15778.6|15781.1|15780.1|15781.3|15780.3|15775.1|15774.1|164
1641929630000|2022-01-11 19:33:50|15781.3|15780.3|15779.4|15778.4|15781.7|15780.7|15779.2|15778.2|67
1641929640000|2022-01-11 19:34:00|15779.2|15778.2|15780.6|15779.6|15780.8|15779.8|15777.8|15776.8|102
1641929650000|2022-01-11 19:34:10|15780.4|15779.4|15779.2|15778.2|15780.6|15779.6|15776.8|15775.8|111
1641929660000|2022-01-11 19:34:20|15779.1|15778.1|15781.3|15780.3|15782.1|15781.1|15778.9|15777.9|67
1641929670000|2022-01-11 19:34:30|15781.2|15780.2|15783.6|15782.6|15784.2|15783.2|15781.1|15780.1|88
1641929680000|2022-01-11 19:34:40|15783.4|15782.4|15782.6|15781.6|15785.3|15784.3|15781.6|15780.6|50
1641929690000|2022-01-11 19:34:50|15783.1|15782.1|15783.7|15782.7|15784.2|15783.2|15782.7|15781.7|48
1641929700000|2022-01-11 19:35:00|15783.8|15782.8|15784.6|15783.6|15784.9|15783.9|15782.3|15781.3|70
1641929710000|2022-01-11 19:35:10|15784.3|15783.3|15778.3|15777.3|15785.2|15784.2|15778.1|15777.1|117
1641929720000|2022-01-11 19:35:20|15778.2|15777.2|15779.8|15778.8|15782.3|15781.3|15778.2|15777.2|50
1641929730000|2022-01-11 19:35:30|15780.3|15779.3|15776.8|15775.8|15780.3|15779.3|15776.8|15775.8|66
1641929740000|2022-01-11 19:35:40|15776.3|15775.3|15778.3|15777.3|15779.3|15778.3|15776.3|15775.3|81
1641929750000|2022-01-11 19:35:50|15778.6|15777.6|15785.7|15784.7|15786.7|15785.7|15778.1|15777.1|134
1641929760000|2022-01-11 19:36:00|15785.6|15784.6|15785.8|15784.8|15786.3|15785.3|15784.3|15783.3|116
1641929770000|2022-01-11 19:36:10|15785.4|15784.4|15788.3|15787.3|15789.4|15788.4|15785.3|15784.3|138
1641929780000|2022-01-11 19:36:20|15788.2|15787.2|15788.9|15787.9|15789.1|15788.1|15786.2|15785.2|87
1641929790000|2022-01-11 19:36:30|15788.8|15787.8|15790.1|15789.1|15790.8|15789.8|15788.3|15787.3|83
1641929800000|2022-01-11 19:36:40|15790.3|15789.3|15789.7|15788.7|15791.6|15790.6|15788.8|15787.8|111
1641929810000|2022-01-11 19:36:50|15789.8|15788.8|15790.3|15789.3|15791.6|15790.6|15789.2|15788.2|47
1641929820000|2022-01-11 19:37:00|15790.6|15789.6|15790.9|15789.9|15791.1|15790.1|15787.8|15786.8|69
1641929830000|2022-01-11 19:37:10|15791.1|15790.1|15792.3|15791.3|15792.3|15791.3|15790.1|15789.1|47
1641929840000|2022-01-11 19:37:20|15792.6|15791.6|15790.8|15789.8|15792.6|15791.6|15790.6|15789.6|43
1641929850000|2022-01-11 19:37:30|15790.7|15789.7|15791.8|15790.8|15792.1|15791.1|15790.3|15789.3|41
1641929860000|2022-01-11 19:37:40|15791.9|15790.9|15794.3|15793.3|15795.3|15794.3|15791.9|15790.9|135
1641929870000|2022-01-11 19:37:50|15794.4|15793.4|15795.6|15794.6|15795.9|15794.9|15794.1|15793.1|38
1641929880000|2022-01-11 19:38:00|15795.8|15794.8|15793.8|15792.8|15795.9|15794.9|15793.8|15792.8|71
1641929890000|2022-01-11 19:38:10|15793.6|15792.6|15795.1|15794.1|15795.2|15794.2|15793.3|15792.3|52
1641929900000|2022-01-11 19:38:20|15794.9|15793.9|15795.3|15794.3|15796.2|15795.2|15794.8|15793.8|55
1641929910000|2022-01-11 19:38:30|15795.4|15794.4|15791.4|15790.4|15796.1|15795.1|15790.8|15789.8|115
1641929920000|2022-01-11 19:38:40|15791.3|15790.3|15791.8|15790.8|15794.1|15793.1|15791.3|15790.3|37
1641929930000|2022-01-11 19:38:50|15791.6|15790.6|15794.3|15793.3|15795.3|15794.3|15791.6|15790.6|58
1641929940000|2022-01-11 19:39:00|15794.8|15793.8|15793.7|15792.7|15795.3|15794.3|15793.6|15792.6|38
1641929950000|2022-01-11 19:39:10|15794.1|15793.1|15795.3|15794.3|15795.3|15794.3|15793.3|15792.3|37
1641929960000|2022-01-11 19:39:20|15795.2|15794.2|15799.8|15798.8|15800.1|15799.1|15793.9|15792.9|132
1641929970000|2022-01-11 19:39:30|15800.2|15799.2|15806.8|15805.8|15807.1|15806.1|15800.2|15799.2|390
1641929980000|2022-01-11 19:39:40|15807.1|15806.1|15808.2|15807.2|15808.9|15807.9|15806.3|15805.3|399
1641929990000|2022-01-11 19:39:50|15808.1|15807.1|15805.6|15804.6|15808.7|15807.7|15804.8|15803.8|181
1641930000000|2022-01-11 19:40:00|15805.7|15804.7|15805.8|15804.8|15805.8|15804.8|15802.6|15801.6|112
1641930010000|2022-01-11 19:40:10|15805.7|15804.7|15805.6|15804.6|15806.7|15805.7|15803.6|15802.6|89
1641930020000|2022-01-11 19:40:20|15805.8|15804.8|15810.1|15809.1|15810.3|15809.3|15805.6|15804.6|144
1641930030000|2022-01-11 19:40:30|15810.3|15809.3|15810.8|15809.8|15810.8|15809.8|15809.2|15808.2|114
1641930040000|2022-01-11 19:40:40|15810.7|15809.7|15808.1|15807.1|15811.7|15810.7|15808.1|15807.1|184
1641930050000|2022-01-11 19:40:50|15808.2|15807.2|15805.7|15804.7|15808.6|15807.6|15804.9|15803.9|97
1641930060000|2022-01-11 19:41:00|15805.8|15804.8|15807.4|15806.4|15807.8|15806.8|15805.3|15804.3|68
1641930070000|2022-01-11 19:41:10|15807.6|15806.6|15807.1|15806.1|15807.6|15806.6|15805.6|15804.6|35
1641930080000|2022-01-11 19:41:20|15806.8|15805.8|15810.3|15809.3|15810.6|15809.6|15806.8|15805.8|60
1641930090000|2022-01-11 19:41:30|15810.2|15809.2|15811.3|15810.3|15811.6|15810.6|15809.1|15808.1|79
1641930100000|2022-01-11 19:41:40|15811.2|15810.2|15811.1|15810.1|15811.8|15810.8|15809.1|15808.1|77
1641930110000|2022-01-11 19:41:50|15811.2|15810.2|15808.8|15807.8|15811.2|15810.2|15808.3|15807.3|63
1641930120000|2022-01-11 19:42:00|15808.6|15807.6|15810.3|15809.3|15810.8|15809.8|15808.6|15807.6|42
1641930130000|2022-01-11 19:42:10|15810.4|15809.4|15811.7|15810.7|15812.1|15811.1|15810.3|15809.3|65
1641930140000|2022-01-11 19:42:20|15811.8|15810.8|15809.3|15808.3|15812.1|15811.1|15808.6|15807.6|56
1641930150000|2022-01-11 19:42:30|15809.6|15808.6|15810.6|15809.6|15810.8|15809.8|15809.1|15808.1|38
1641930160000|2022-01-11 19:42:40|15811.2|15810.2|15809.3|15808.3|15811.6|15810.6|15809.2|15808.2|135
1641930170000|2022-01-11 19:42:50|15809.6|15808.6|15810.6|15809.6|15811.1|15810.1|15808.9|15807.9|34
1641930180000|2022-01-11 19:43:00|15810.4|15809.4|15808.8|15807.8|15810.6|15809.6|15807.3|15806.3|232
1641930190000|2022-01-11 19:43:10|15808.6|15807.6|15806.8|15805.8|15809.8|15808.8|15806.3|15805.3|47
1641930200000|2022-01-11 19:43:20|15806.7|15805.7|15808.8|15807.8|15808.8|15807.8|15805.8|15804.8|77
1641930210000|2022-01-11 19:43:30|15809.3|15808.3|15808.1|15807.1|15809.3|15808.3|15807.8|15806.8|47
1641930220000|2022-01-11 19:43:40|15807.8|15806.8|15808.8|15807.8|15809.8|15808.8|15807.8|15806.8|39
1641930230000|2022-01-11 19:43:50|15808.7|15807.7|15802.2|15801.2|15808.7|15807.7|15801.8|15800.8|171
1641930240000|2022-01-11 19:44:00|15802.1|15801.1|15803.4|15802.4|15804.1|15803.1|15800.6|15799.6|139
1641930250000|2022-01-11 19:44:10|15803.7|15802.7|15806.3|15805.3|15806.9|15805.9|15803.4|15802.4|43
1641930260000|2022-01-11 19:44:20|15806.6|15805.6|15805.6|15804.6|15806.8|15805.8|15804.8|15803.8|31
1641930270000|2022-01-11 19:44:30|15805.4|15804.4|15809.1|15808.1|15809.1|15808.1|15805.3|15804.3|94
1641930280000|2022-01-11 19:44:40|15809.2|15808.2|15813.8|15812.8|15815.6|15814.6|15809.2|15808.2|249
1641930290000|2022-01-11 19:44:50|15814.1|15813.1|15815.1|15814.1|15815.8|15814.8|15813.8|15812.8|117
1641930300000|2022-01-11 19:45:00|15815.3|15814.3|15815.8|15814.8|15817.8|15816.8|15814.8|15813.8|207
1641930310000|2022-01-11 19:45:10|15815.7|15814.7|15812.8|15811.8|15816.2|15815.2|15812.1|15811.1|170
1641930320000|2022-01-11 19:45:20|15812.6|15811.6|15812.6|15811.6|15813.1|15812.1|15811.8|15810.8|55
1641930330000|2022-01-11 19:45:30|15812.4|15811.4|15814.6|15813.6|15814.8|15813.8|15812.3|15811.3|84
1641930340000|2022-01-11 19:45:40|15814.7|15813.7|15816.6|15815.6|15816.6|15815.6|15813.9|15812.9|104
1641930350000|2022-01-11 19:45:50|15816.3|15815.3|15816.6|15815.6|15817.2|15816.2|15815.4|15814.4|84
1641930360000|2022-01-11 19:46:00|15816.7|15815.7|15818.3|15817.3|15818.8|15817.8|15816.3|15815.3|151
1641930370000|2022-01-11 19:46:10|15818.4|15817.4|15819.7|15818.7|15820.6|15819.6|15818.1|15817.1|233
1641930380000|2022-01-11 19:46:20|15819.6|15818.6|15822.6|15821.6|15822.6|15821.6|15819.4|15818.4|128
1641930390000|2022-01-11 19:46:30|15822.8|15821.8|15824.3|15823.3|15824.7|15823.7|15822.8|15821.8|221
1641930400000|2022-01-11 19:46:40|15825.2|15824.2|15819.7|15818.7|15825.2|15824.2|15817.9|15816.9|364
1641930410000|2022-01-11 19:46:50|15819.6|15818.6|15820.6|15819.6|15820.8|15819.8|15817.3|15816.3|91
1641930420000|2022-01-11 19:47:00|15820.3|15819.3|15820.6|15819.6|15822.8|15821.8|15819.8|15818.8|133
1641930430000|2022-01-11 19:47:10|15820.3|15819.3|15820.8|15819.8|15821.3|15820.3|15820.1|15819.1|59
1641930440000|2022-01-11 19:47:20|15820.9|15819.9|15822.1|15821.1|15822.8|15821.8|15820.1|15819.1|51
1641930450000|2022-01-11 19:47:30|15822.3|15821.3|15822.3|15821.3|15823.3|15822.3|15821.7|15820.7|91
1641930460000|2022-01-11 19:47:40|15822.2|15821.2|15823.1|15822.1|15823.7|15822.7|15821.8|15820.8|64
1641930470000|2022-01-11 19:47:50|15822.8|15821.8|15823.3|15822.3|15823.9|15822.9|15822.6|15821.6|65
1641930480000|2022-01-11 19:48:00|15823.4|15822.4|15824.4|15823.4|15824.4|15823.4|15822.7|15821.7|53
1641930490000|2022-01-11 19:48:10|15824.3|15823.3|15822.1|15821.1|15824.3|15823.3|15821.8|15820.8|76
1641930500000|2022-01-11 19:48:20|15822.2|15821.2|15822.3|15821.3|15823.8|15822.8|15821.7|15820.7|51
1641930510000|2022-01-11 19:48:30|15822.2|15821.2|15824.6|15823.6|15824.9|15823.9|15821.6|15820.6|94
1641930520000|2022-01-11 19:48:40|15824.8|15823.8|15825.1|15824.1|15825.2|15824.2|15824.2|15823.2|66
1641930530000|2022-01-11 19:48:50|15825.2|15824.2|15826.4|15825.4|15828.1|15827.1|15825.1|15824.1|167
1641930540000|2022-01-11 19:49:00|15826.3|15825.3|15825.8|15824.8|15826.4|15825.4|15824.8|15823.8|50
1641930550000|2022-01-11 19:49:10|15825.9|15824.9|15827.3|15826.3|15827.6|15826.6|15825.7|15824.7|45
1641930560000|2022-01-11 19:49:20|15827.8|15826.8|15829.3|15828.3|15829.3|15828.3|15827.3|15826.3|118
1641930570000|2022-01-11 19:49:30|15829.2|15828.2|15829.1|15828.1|15830.2|15829.2|15828.3|15827.3|112
1641930580000|2022-01-11 19:49:40|15828.9|15827.9|15831.7|15830.7|15833.3|15832.3|15828.6|15827.6|348
1641930590000|2022-01-11 19:49:50|15832.3|15831.3|15830.1|15829.1|15832.3|15831.3|15829.9|15828.9|146
1641930600000|2022-01-11 19:50:00|15830.2|15829.2|15829.3|15828.3|15830.8|15829.8|15828.4|15827.4|124
1641930610000|2022-01-11 19:50:10|15829.6|15828.6|15830.6|15829.6|15830.7|15829.7|15827.1|15826.1|147
1641930620000|2022-01-11 19:50:20|15830.3|15829.3|15828.6|15827.6|15831.1|15830.1|15828.4|15827.4|74
1641930630000|2022-01-11 19:50:30|15828.8|15827.8|15828.8|15827.8|15829.4|15828.4|15828.1|15827.1|75
1641930640000|2022-01-11 19:50:40|15828.9|15827.9|15826.8|15825.8|15830.6|15829.6|15826.3|15825.3|130
1641930650000|2022-01-11 19:50:50|15826.9|15825.9|15826.8|15825.8|15829.1|15828.1|15826.8|15825.8|75
1641930660000|2022-01-11 19:51:00|15826.7|15825.7|15829.3|15828.3|15829.3|15828.3|15825.7|15824.7|118
1641930670000|2022-01-11 19:51:10|15829.2|15828.2|15824.6|15823.6|15830.1|15829.1|15824.6|15823.6|108
1641930680000|2022-01-11 19:51:20|15824.4|15823.4|15825.6|15824.6|15825.8|15824.8|15822.6|15821.6|157
1641930690000|2022-01-11 19:51:30|15825.7|15824.7|15822.6|15821.6|15825.9|15824.9|15822.1|15821.1|83
1641930700000|2022-01-11 19:51:40|15822.7|15821.7|15822.3|15821.3|15823.6|15822.6|15820.4|15819.4|80
1641930710000|2022-01-11 19:51:50|15822.2|15821.2|15824.2|15823.2|15824.6|15823.6|15820.6|15819.6|69
1641930720000|2022-01-11 19:52:00|15824.4|15823.4|15821.1|15820.1|15825.3|15824.3|15820.8|15819.8|148
1641930730000|2022-01-11 19:52:10|15820.9|15819.9|15823.3|15822.3|15824.6|15823.6|15820.9|15819.9|54
1641930740000|2022-01-11 19:52:20|15822.9|15821.9|15823.7|15822.7|15824.3|15823.3|15822.9|15821.9|61
1641930750000|2022-01-11 19:52:30|15823.3|15822.3|15822.1|15821.1|15823.8|15822.8|15822.1|15821.1|35
1641930760000|2022-01-11 19:52:40|15822.7|15821.7|15819.8|15818.8|15822.7|15821.7|15819.2|15818.2|83
1641930770000|2022-01-11 19:52:50|15819.7|15818.7|15821.6|15820.6|15823.2|15822.2|15819.4|15818.4|73
1641930780000|2022-01-11 19:53:00|15821.7|15820.7|15823.8|15822.8|15825.1|15824.1|15821.7|15820.7|71
1641930790000|2022-01-11 19:53:10|15823.7|15822.7|15821.6|15820.6|15823.8|15822.8|15821.6|15820.6|40
1641930800000|2022-01-11 19:53:20|15821.7|15820.7|15825.3|15824.3|15825.8|15824.8|15821.6|15820.6|60
1641930810000|2022-01-11 19:53:30|15825.4|15824.4|15827.3|15826.3|15828.1|15827.1|15825.3|15824.3|89
1641930820000|2022-01-11 19:53:40|15827.2|15826.2|15829.1|15828.1|15831.2|15830.2|15827.2|15826.2|216
1641930830000|2022-01-11 19:53:50|15828.9|15827.9|15830.3|15829.3|15832.6|15831.6|15828.9|15827.9|128
1641930840000|2022-01-11 19:54:00|15830.2|15829.2|15831.2|15830.2|15832.3|15831.3|15829.8|15828.8|140
1641930850000|2022-01-11 19:54:10|15831.4|15830.4|15832.6|15831.6|15832.7|15831.7|15830.8|15829.8|98
1641930860000|2022-01-11 19:54:20|15832.7|15831.7|15826.6|15825.6|15833.3|15832.3|15825.9|15824.9|549
1641930870000|2022-01-11 19:54:30|15826.4|15825.4|15832.1|15831.1|15832.3|15831.3|15825.7|15824.7|158
1641930880000|2022-01-11 19:54:40|15831.8|15830.8|15833.3|15832.3|15833.6|15832.6|15831.2|15830.2|117
1641930890000|2022-01-11 19:54:50|15833.4|15832.4|15831.2|15830.2|15834.2|15833.2|15829.8|15828.8|220
1641930900000|2022-01-11 19:55:00|15830.6|15829.6|15829.7|15828.7|15830.8|15829.8|15827.8|15826.8|112
1641930910000|2022-01-11 19:55:10|15829.2|15828.2|15829.8|15828.8|15830.6|15829.6|15828.9|15827.9|65
1641930920000|2022-01-11 19:55:20|15829.9|15828.9|15830.6|15829.6|15830.8|15829.8|15828.8|15827.8|110
1641930930000|2022-01-11 19:55:30|15830.7|15829.7|15833.9|15832.9|15833.9|15832.9|15830.7|15829.7|94
1641930940000|2022-01-11 19:55:40|15834.2|15833.2|15835.6|15834.6|15835.9|15834.9|15834.2|15833.2|181
1641930950000|2022-01-11 19:55:50|15835.7|15834.7|15836.1|15835.1|15837.1|15836.1|15835.6|15834.6|181
1641930960000|2022-01-11 19:56:00|15835.8|15834.8|15843.6|15842.6|15843.6|15842.6|15835.8|15834.8|684
1641930970000|2022-01-11 19:56:10|15843.2|15842.2|15846.1|15845.1|15847.4|15846.4|15842.8|15841.8|586
1641930980000|2022-01-11 19:56:20|15846.2|15845.2|15843.2|15842.2|15847.8|15846.8|15842.8|15841.8|285
1641930990000|2022-01-11 19:56:30|15843.3|15842.3|15847.4|15846.4|15847.6|15846.6|15843.3|15842.3|172
1641931000000|2022-01-11 19:56:40|15847.6|15846.6|15845.1|15844.1|15847.7|15846.7|15844.6|15843.6|121
1641931010000|2022-01-11 19:56:50|15845.2|15844.2|15847.7|15846.7|15847.7|15846.7|15844.2|15843.2|161
1641931020000|2022-01-11 19:57:00|15847.8|15846.8|15846.1|15845.1|15847.8|15846.8|15845.6|15844.6|107
1641931030000|2022-01-11 19:57:10|15846.3|15845.3|15844.2|15843.2|15846.6|15845.6|15844.1|15843.1|87
1641931040000|2022-01-11 19:57:20|15844.1|15843.1|15840.6|15839.6|15844.4|15843.4|15840.6|15839.6|223
1641931050000|2022-01-11 19:57:30|15840.4|15839.4|15842.1|15841.1|15843.1|15842.1|15838.9|15837.9|150
1641931060000|2022-01-11 19:57:40|15841.9|15840.9|15841.1|15840.1|15841.9|15840.9|15840.1|15839.1|78
1641931070000|2022-01-11 19:57:50|15841.3|15840.3|15838.7|15837.7|15841.3|15840.3|15837.8|15836.8|155
1641931080000|2022-01-11 19:58:00|15838.8|15837.8|15830.8|15829.8|15838.8|15837.8|15829.6|15828.6|350
1641931090000|2022-01-11 19:58:10|15830.3|15829.3|15829.6|15828.6|15830.8|15829.8|15826.8|15825.8|236
1641931100000|2022-01-11 19:58:20|15829.4|15828.4|15830.6|15829.6|15831.6|15830.6|15829.3|15828.3|97
1641931110000|2022-01-11 19:58:30|15830.4|15829.4|15828.3|15827.3|15832.3|15831.3|15828.1|15827.1|116
1641931120000|2022-01-11 19:58:40|15827.9|15826.9|15830.2|15829.2|15830.2|15829.2|15827.1|15826.1|92
1641931130000|2022-01-11 19:58:50|15829.9|15828.9|15831.8|15830.8|15831.8|15830.8|15828.6|15827.6|110
1641931140000|2022-01-11 19:59:00|15831.9|15830.9|15827.8|15826.8|15832.1|15831.1|15825.6|15824.6|192
1641931150000|2022-01-11 19:59:10|15827.1|15826.1|15829.1|15828.1|15829.3|15828.3|15826.8|15825.8|110
1641931160000|2022-01-11 19:59:20|15829.9|15828.9|15828.8|15827.8|15830.7|15829.7|15828.3|15827.3|56
1641931170000|2022-01-11 19:59:30|15828.7|15827.7|15822.6|15821.6|15829.1|15828.1|15822.1|15821.1|173
1641931180000|2022-01-11 19:59:40|15822.4|15821.4|15822.3|15821.3|15824.7|15823.7|15821.8|15820.8|85
1641931190000|2022-01-11 19:59:50|15822.1|15821.1|15822.3|15821.3|15823.1|15822.1|15820.1|15819.1|155
1641931200000|2022-01-11 20:00:00|15822.7|15821.7|15824.8|15823.8|15824.8|15823.8|15821.9|15820.9|265
1641931210000|2022-01-11 20:00:10|15824.6|15823.6|15827.8|15826.8|15829.1|15828.1|15824.6|15823.6|231
1641931220000|2022-01-11 20:00:20|15828.1|15827.1|15831.6|15830.6|15831.8|15830.8|15828.1|15827.1|147
1641931230000|2022-01-11 20:00:30|15831.4|15830.4|15831.3|15830.3|15834.2|15833.2|15830.7|15829.7|337
1641931240000|2022-01-11 20:00:40|15831.2|15830.2|15831.2|15830.2|15831.3|15830.3|15829.3|15828.3|62
1641931250000|2022-01-11 20:00:50|15831.3|15830.3|15829.8|15828.8|15831.6|15830.6|15828.6|15827.6|68
1641931260000|2022-01-11 20:01:00|15829.9|15828.9|15827.7|15826.7|15830.4|15829.4|15827.4|15826.4|141
1641931270000|2022-01-11 20:01:10|15827.6|15826.6|15829.8|15828.8|15830.2|15829.2|15826.6|15825.6|76
1641931280000|2022-01-11 20:01:20|15830.1|15829.1|15836.4|15835.4|15836.8|15835.8|15830.1|15829.1|142
1641931290000|2022-01-11 20:01:30|15836.1|15835.1|15829.8|15828.8|15836.1|15835.1|15826.9|15825.9|423
1641931300000|2022-01-11 20:01:40|15829.7|15828.7|15825.7|15824.7|15831.3|15830.3|15825.1|15824.1|193
1641931310000|2022-01-11 20:01:50|15825.8|15824.8|15825.6|15824.6|15828.8|15827.8|15823.9|15822.9|126
1641931320000|2022-01-11 20:02:00|15825.7|15824.7|15827.2|15826.2|15827.8|15826.8|15824.3|15823.3|136
1641931330000|2022-01-11 20:02:10|15826.9|15825.9|15829.1|15828.1|15831.8|15830.8|15826.7|15825.7|231
1641931340000|2022-01-11 20:02:20|15829.3|15828.3|15831.8|15830.8|15831.8|15830.8|15829.3|15828.3|49
1641931350000|2022-01-11 20:02:30|15830.8|15829.8|15831.3|15830.3|15832.6|15831.6|15830.2|15829.2|74
1641931360000|2022-01-11 20:02:40|15831.4|15830.4|15829.7|15828.7|15832.6|15831.6|15828.4|15827.4|81
1641931370000|2022-01-11 20:02:50|15829.8|15828.8|15828.1|15827.1|15829.8|15828.8|15827.8|15826.8|59
1641931380000|2022-01-11 20:03:00|15828.2|15827.2|15816.9|15815.9|15828.2|15827.2|15816.9|15815.9|444
1641931390000|2022-01-11 20:03:10|15816.8|15815.8|15819.6|15818.6|15819.8|15818.8|15816.7|15815.7|276
1641931400000|2022-01-11 20:03:20|15819.3|15818.3|15818.2|15817.2|15819.7|15818.7|15816.8|15815.8|118
1641931410000|2022-01-11 20:03:30|15818.3|15817.3|15824.8|15823.8|15826.3|15825.3|15818.3|15817.3|104
1641931420000|2022-01-11 20:03:40|15824.9|15823.9|15824.4|15823.4|15825.4|15824.4|15823.3|15822.3|59
1641931430000|2022-01-11 20:03:50|15824.7|15823.7|15828.3|15827.3|15828.7|15827.7|15821.3|15820.3|93
1641931440000|2022-01-11 20:04:00|15828.1|15827.1|15825.8|15824.8|15828.3|15827.3|15825.8|15824.8|78
1641931450000|2022-01-11 20:04:10|15825.7|15824.7|15825.4|15824.4|15826.6|15825.6|15823.2|15822.2|77
1641931460000|2022-01-11 20:04:20|15825.3|15824.3|15823.9|15822.9|15826.7|15825.7|15823.3|15822.3|41
1641931470000|2022-01-11 20:04:30|15824.4|15823.4|15824.9|15823.9|15826.8|15825.8|15823.7|15822.7|53
1641931480000|2022-01-11 20:04:40|15824.8|15823.8|15824.6|15823.6|15825.6|15824.6|15822.2|15821.2|81
1641931490000|2022-01-11 20:04:50|15824.7|15823.7|15826.3|15825.3|15826.8|15825.8|15824.6|15823.6|74
1641931500000|2022-01-11 20:05:00|15826.4|15825.4|15825.7|15824.7|15827.3|15826.3|15824.7|15823.7|82
1641931510000|2022-01-11 20:05:10|15825.4|15824.4|15826.7|15825.7|15828.6|15827.6|15825.3|15824.3|104
1641931520000|2022-01-11 20:05:20|15826.6|15825.6|15829.3|15828.3|15829.3|15828.3|15826.6|15825.6|41
1641931530000|2022-01-11 20:05:30|15829.2|15828.2|15830.3|15829.3|15830.8|15829.8|15827.1|15826.1|56
1641931540000|2022-01-11 20:05:40|15830.4|15829.4|15835.9|15834.9|15835.9|15834.9|15830.2|15829.2|171
1641931550000|2022-01-11 20:05:50|15835.3|15834.3|15833.3|15832.3|15837.6|15836.6|15833.1|15832.1|204
1641931560000|2022-01-11 20:06:00|15833.4|15832.4|15831.8|15830.8|15833.8|15832.8|15829.1|15828.1|254
1641931570000|2022-01-11 20:06:10|15831.7|15830.7|15833.1|15832.1|15834.9|15833.9|15831.3|15830.3|43
1641931580000|2022-01-11 20:06:20|15833.3|15832.3|15831.6|15830.6|15834.1|15833.1|15831.4|15830.4|48
1641931590000|2022-01-11 20:06:30|15831.9|15830.9|15833.3|15832.3|15833.8|15832.8|15831.6|15830.6|36
1641931600000|2022-01-11 20:06:40|15833.4|15832.4|15833.4|15832.4|15834.4|15833.4|15832.6|15831.6|115
1641931610000|2022-01-11 20:06:50|15833.3|15832.3|15837.8|15836.8|15838.3|15837.3|15833.2|15832.2|235
1641931620000|2022-01-11 20:07:00|15837.4|15836.4|15835.4|15834.4|15839.1|15838.1|15834.3|15833.3|167
1641931630000|2022-01-11 20:07:10|15835.6|15834.6|15836.6|15835.6|15838.1|15837.1|15835.6|15834.6|132
1641931640000|2022-01-11 20:07:20|15836.3|15835.3|15838.3|15837.3|15840.1|15839.1|15835.8|15834.8|138
1641931650000|2022-01-11 20:07:30|15838.4|15837.4|15839.4|15838.4|15840.1|15839.1|15836.3|15835.3|85
1641931660000|2022-01-11 20:07:40|15839.2|15838.2|15838.8|15837.8|15840.6|15839.6|15838.8|15837.8|87
1641931670000|2022-01-11 20:07:50|15838.7|15837.7|15841.8|15840.8|15842.2|15841.2|15838.3|15837.3|220
1641931680000|2022-01-11 20:08:00|15841.3|15840.3|15843.9|15842.9|15844.6|15843.6|15841.1|15840.1|157
1641931690000|2022-01-11 20:08:10|15843.7|15842.7|15843.7|15842.7|15845.8|15844.8|15843.1|15842.1|171
1641931700000|2022-01-11 20:08:20|15843.8|15842.8|15845.7|15844.7|15845.8|15844.8|15841.1|15840.1|232
1641931710000|2022-01-11 20:08:30|15845.8|15844.8|15845.3|15844.3|15847.7|15846.7|15844.3|15843.3|388
1641931720000|2022-01-11 20:08:40|15845.6|15844.6|15844.8|15843.8|15846.4|15845.4|15844.8|15843.8|171
1641931730000|2022-01-11 20:08:50|15844.7|15843.7|15848.1|15847.1|15848.4|15847.4|15843.4|15842.4|401
1641931740000|2022-01-11 20:09:00|15848.3|15847.3|15846.8|15845.8|15849.1|15848.1|15845.8|15844.8|149
1641931750000|2022-01-11 20:09:10|15846.1|15845.1|15845.7|15844.7|15847.8|15846.8|15843.8|15842.8|188
1641931760000|2022-01-11 20:09:20|15845.8|15844.8|15844.7|15843.7|15845.8|15844.8|15843.4|15842.4|64
1641931770000|2022-01-11 20:09:30|15844.4|15843.4|15839.3|15838.3|15844.4|15843.4|15839.3|15838.3|256
1641931780000|2022-01-11 20:09:40|15839.1|15838.1|15838.2|15837.2|15839.1|15838.1|15836.7|15835.7|138
1641931790000|2022-01-11 20:09:50|15838.3|15837.3|15839.3|15838.3|15840.6|15839.6|15838.1|15837.1|105
1641931800000|2022-01-11 20:10:00|15839.1|15838.1|15839.2|15838.2|15840.6|15839.6|15838.4|15837.4|40
1641931810000|2022-01-11 20:10:10|15838.8|15837.8|15838.4|15837.4|15839.2|15838.2|15835.9|15834.9|149
1641931820000|2022-01-11 20:10:20|15838.3|15837.3|15838.3|15837.3|15839.8|15838.8|15838.1|15837.1|43
1641931830000|2022-01-11 20:10:30|15838.4|15837.4|15837.9|15836.9|15839.6|15838.6|15837.4|15836.4|47
1641931840000|2022-01-11 20:10:40|15838.1|15837.1|15834.3|15833.3|15838.6|15837.6|15833.8|15832.8|105
1641931850000|2022-01-11 20:10:50|15834.2|15833.2|15835.1|15834.1|15836.7|15835.7|15833.4|15832.4|62
1641931860000|2022-01-11 20:11:00|15834.6|15833.6|15830.6|15829.6|15834.6|15833.6|15830.3|15829.3|207
1641931870000|2022-01-11 20:11:10|15830.4|15829.4|15826.1|15825.1|15830.8|15829.8|15824.6|15823.6|216
1641931880000|2022-01-11 20:11:20|15825.9|15824.9|15826.3|15825.3|15827.1|15826.1|15824.7|15823.7|108
1641931890000|2022-01-11 20:11:30|15825.9|15824.9|15828.3|15827.3|15829.2|15828.2|15825.7|15824.7|218
1641931900000|2022-01-11 20:11:40|15828.2|15827.2|15826.2|15825.2|15828.7|15827.7|15825.8|15824.8|78
1641931910000|2022-01-11 20:11:50|15826.3|15825.3|15828.8|15827.8|15828.8|15827.8|15826.2|15825.2|72
1641931920000|2022-01-11 20:12:00|15828.9|15827.9|15825.6|15824.6|15829.7|15828.7|15825.3|15824.3|124
1641931930000|2022-01-11 20:12:10|15825.7|15824.7|15824.6|15823.6|15826.4|15825.4|15823.9|15822.9|114
1641931940000|2022-01-11 20:12:20|15826.4|15825.4|15827.2|15826.2|15827.8|15826.8|15823.8|15822.8|175
1641931950000|2022-01-11 20:12:30|15827.1|15826.1|15829.4|15828.4|15831.6|15830.6|15827.1|15826.1|184
1641931960000|2022-01-11 20:12:40|15829.8|15828.8|15831.6|15830.6|15833.4|15832.4|15829.4|15828.4|89
1641931970000|2022-01-11 20:12:50|15831.4|15830.4|15830.8|15829.8|15832.2|15831.2|15830.1|15829.1|78
1641931980000|2022-01-11 20:13:00|15830.9|15829.9|15830.1|15829.1|15830.9|15829.9|15829.2|15828.2|48
1641931990000|2022-01-11 20:13:10|15830.3|15829.3|15828.3|15827.3|15830.6|15829.6|15827.2|15826.2|91
1641932000000|2022-01-11 20:13:20|15828.1|15827.1|15828.3|15827.3|15828.6|15827.6|15826.4|15825.4|153
1641932010000|2022-01-11 20:13:30|15828.2|15827.2|15827.6|15826.6|15829.2|15828.2|15826.1|15825.1|64
1641932020000|2022-01-11 20:13:40|15826.8|15825.8|15826.8|15825.8|15827.3|15826.3|15824.7|15823.7|69
1641932030000|2022-01-11 20:13:50|15826.7|15825.7|15826.8|15825.8|15828.3|15827.3|15826.6|15825.6|30
1641932040000|2022-01-11 20:14:00|15826.9|15825.9|15830.7|15829.7|15831.1|15830.1|15826.1|15825.1|68
1641932050000|2022-01-11 20:14:10|15830.8|15829.8|15828.6|15827.6|15831.6|15830.6|15828.6|15827.6|95
1641932060000|2022-01-11 20:14:20|15828.8|15827.8|15832.8|15831.8|15833.1|15832.1|15828.7|15827.7|61
1641932070000|2022-01-11 20:14:30|15833.3|15832.3|15837.8|15836.8|15838.1|15837.1|15832.8|15831.8|214
1641932080000|2022-01-11 20:14:40|15837.6|15836.6|15836.3|15835.3|15837.8|15836.8|15835.9|15834.9|63
1641932090000|2022-01-11 20:14:50|15835.8|15834.8|15837.6|15836.6|15838.3|15837.3|15835.3|15834.3|68
1641932100000|2022-01-11 20:15:00|15837.7|15836.7|15839.6|15838.6|15840.4|15839.4|15837.3|15836.3|188
1641932110000|2022-01-11 20:15:10|15839.4|15838.4|15843.8|15842.8|15845.6|15844.6|15839.3|15838.3|229
1641932120000|2022-01-11 20:15:20|15843.3|15842.3|15840.2|15839.2|15844.9|15843.9|15839.4|15838.4|247
1641932130000|2022-01-11 20:15:30|15840.6|15839.6|15843.8|15842.8|15845.1|15844.1|15839.7|15838.7|274
1641932140000|2022-01-11 20:15:40|15844.1|15843.1|15846.1|15845.1|15846.1|15845.1|15842.8|15841.8|119
1641932150000|2022-01-11 20:15:50|15845.4|15844.4|15842.4|15841.4|15846.9|15845.9|15842.1|15841.1|180
1641932160000|2022-01-11 20:16:00|15842.6|15841.6|15843.8|15842.8|15845.6|15844.6|15842.6|15841.6|81
1641932170000|2022-01-11 20:16:10|15845.1|15844.1|15843.6|15842.6|15845.1|15844.1|15843.1|15842.1|181
1641932180000|2022-01-11 20:16:20|15843.8|15842.8|15844.6|15843.6|15845.1|15844.1|15843.3|15842.3|107
1641932190000|2022-01-11 20:16:30|15844.7|15843.7|15845.6|15844.6|15846.3|15845.3|15844.6|15843.6|86
1641932200000|2022-01-11 20:16:40|15845.7|15844.7|15844.1|15843.1|15845.7|15844.7|15842.8|15841.8|43
1641932210000|2022-01-11 20:16:50|15843.9|15842.9|15841.9|15840.9|15844.1|15843.1|15841.9|15840.9|59
1641932220000|2022-01-11 20:17:00|15841.3|15840.3|15842.6|15841.6|15843.3|15842.3|15841.3|15840.3|173
1641932230000|2022-01-11 20:17:10|15842.7|15841.7|15832.1|15831.1|15842.7|15841.7|15830.6|15829.6|313
1641932240000|2022-01-11 20:17:20|15831.9|15830.9|15828.8|15827.8|15832.3|15831.3|15827.3|15826.3|183
1641932250000|2022-01-11 20:17:30|15828.1|15827.1|15828.9|15827.9|15830.2|15829.2|15826.8|15825.8|112
1641932260000|2022-01-11 20:17:40|15829.2|15828.2|15828.3|15827.3|15829.6|15828.6|15825.6|15824.6|118
1641932270000|2022-01-11 20:17:50|15828.4|15827.4|15827.8|15826.8|15830.8|15829.8|15826.8|15825.8|108
1641932280000|2022-01-11 20:18:00|15827.7|15826.7|15828.8|15827.8|15829.9|15828.9|15826.7|15825.7|173
1641932290000|2022-01-11 20:18:10|15828.6|15827.6|15824.9|15823.9|15828.6|15827.6|15824.6|15823.6|187
1641932300000|2022-01-11 20:18:20|15824.8|15823.8|15826.2|15825.2|15827.3|15826.3|15824.6|15823.6|67
1641932310000|2022-01-11 20:18:30|15826.3|15825.3|15828.1|15827.1|15831.6|15830.6|15826.1|15825.1|122
1641932320000|2022-01-11 20:18:40|15827.9|15826.9|15831.1|15830.1|15831.2|15830.2|15827.7|15826.7|43
1641932330000|2022-01-11 20:18:50|15831.2|15830.2|15829.8|15828.8|15831.8|15830.8|15829.3|15828.3|66
1641932340000|2022-01-11 20:19:00|15830.3|15829.3|15830.8|15829.8|15832.3|15831.3|15830.1|15829.1|61
1641932350000|2022-01-11 20:19:10|15830.7|15829.7|15828.1|15827.1|15830.7|15829.7|15826.6|15825.6|83
1641932360000|2022-01-11 20:19:20|15827.7|15826.7|15826.6|15825.6|15828.3|15827.3|15825.8|15824.8|110
1641932370000|2022-01-11 20:19:30|15826.4|15825.4|15827.9|15826.9|15829.7|15828.7|15826.3|15825.3|71
1641932380000|2022-01-11 20:19:40|15828.1|15827.1|15829.4|15828.4|15830.6|15829.6|15828.1|15827.1|30
1641932390000|2022-01-11 20:19:50|15829.3|15828.3|15829.1|15828.1|15829.9|15828.9|15828.4|15827.4|27
1641932400000|2022-01-11 20:20:00|15828.7|15827.7|15829.8|15828.8|15830.2|15829.2|15826.7|15825.7|72
1641932410000|2022-01-11 20:20:10|15829.6|15828.6|15830.8|15829.8|15831.8|15830.8|15829.4|15828.4|57
1641932420000|2022-01-11 20:20:20|15830.9|15829.9|15830.4|15829.4|15831.4|15830.4|15830.1|15829.1|21
1641932430000|2022-01-11 20:20:30|15830.6|15829.6|15832.4|15831.4|15832.7|15831.7|15828.7|15827.7|71
1641932440000|2022-01-11 20:20:40|15832.6|15831.6|15836.7|15835.7|15836.7|15835.7|15831.2|15830.2|123
1641932450000|2022-01-11 20:20:50|15837.4|15836.4|15836.8|15835.8|15837.9|15836.9|15836.2|15835.2|97
1641932460000|2022-01-11 20:21:00|15835.7|15834.7|15836.4|15835.4|15836.9|15835.9|15835.1|15834.1|66
1641932470000|2022-01-11 20:21:10|15836.6|15835.6|15834.3|15833.3|15836.7|15835.7|15834.2|15833.2|60
1641932480000|2022-01-11 20:21:20|15834.2|15833.2|15831.6|15830.6|15835.7|15834.7|15831.6|15830.6|88
1641932490000|2022-01-11 20:21:30|15831.7|15830.7|15835.4|15834.4|15835.7|15834.7|15831.2|15830.2|60
1641932500000|2022-01-11 20:21:40|15835.2|15834.2|15835.4|15834.4|15835.7|15834.7|15834.2|15833.2|31
1641932510000|2022-01-11 20:21:50|15835.6|15834.6|15835.3|15834.3|15837.7|15836.7|15833.9|15832.9|80
1641932520000|2022-01-11 20:22:00|15835.2|15834.2|15834.6|15833.6|15835.4|15834.4|15833.9|15832.9|36
1641932530000|2022-01-11 20:22:10|15834.4|15833.4|15835.7|15834.7|15835.7|15834.7|15833.4|15832.4|37
1641932540000|2022-01-11 20:22:20|15835.2|15834.2|15832.4|15831.4|15835.7|15834.7|15830.3|15829.3|158
1641932550000|2022-01-11 20:22:30|15832.6|15831.6|15831.3|15830.3|15833.8|15832.8|15831.2|15830.2|55
1641932560000|2022-01-11 20:22:40|15831.4|15830.4|15834.6|15833.6|15835.1|15834.1|15831.2|15830.2|29
1641932570000|2022-01-11 20:22:50|15834.7|15833.7|15835.2|15834.2|15837.1|15836.1|15833.9|15832.9|87
1641932580000|2022-01-11 20:23:00|15835.4|15834.4|15835.9|15834.9|15836.7|15835.7|15833.9|15832.9|103
1641932590000|2022-01-11 20:23:10|15836.1|15835.1|15837.8|15836.8|15837.8|15836.8|15835.9|15834.9|72
1641932600000|2022-01-11 20:23:20|15838.3|15837.3|15837.8|15836.8|15838.7|15837.7|15835.7|15834.7|87
1641932610000|2022-01-11 20:23:30|15837.7|15836.7|15834.4|15833.4|15837.7|15836.7|15834.4|15833.4|43
1641932620000|2022-01-11 20:23:40|15834.6|15833.6|15830.6|15829.6|15835.4|15834.4|15829.9|15828.9|91
1641932630000|2022-01-11 20:23:50|15830.7|15829.7|15828.2|15827.2|15831.3|15830.3|15827.4|15826.4|91
1641932640000|2022-01-11 20:24:00|15828.3|15827.3|15828.4|15827.4|15828.8|15827.8|15826.7|15825.7|57
1641932650000|2022-01-11 20:24:10|15828.6|15827.6|15829.3|15828.3|15831.1|15830.1|15828.2|15827.2|91
1641932660000|2022-01-11 20:24:20|15829.2|15828.2|15827.2|15826.2|15829.7|15828.7|15826.2|15825.2|62
1641932670000|2022-01-11 20:24:30|15827.3|15826.3|15824.8|15823.8|15827.6|15826.6|15824.4|15823.4|93
1641932680000|2022-01-11 20:24:40|15824.7|15823.7|15824.8|15823.8|15825.4|15824.4|15821.4|15820.4|149
1641932690000|2022-01-11 20:24:50|15824.9|15823.9|15821.8|15820.8|15825.4|15824.4|15819.8|15818.8|127
1641932700000|2022-01-11 20:25:00|15821.7|15820.7|15822.2|15821.2|15823.3|15822.3|15819.9|15818.9|119
1641932710000|2022-01-11 20:25:10|15824.7|15823.7|15826.4|15825.4|15829.7|15828.7|15824.3|15823.3|559
1641932720000|2022-01-11 20:25:20|15826.6|15825.6|15821.9|15820.9|15827.4|15826.4|15821.4|15820.4|161
1641932730000|2022-01-11 20:25:30|15822.4|15821.4|15822.7|15821.7|15822.7|15821.7|15817.4|15816.4|204
1641932740000|2022-01-11 20:25:40|15823.4|15822.4|15825.4|15824.4|15825.8|15824.8|15822.9|15821.9|125
1641932750000|2022-01-11 20:25:50|15825.6|15824.6|15819.2|15818.2|15825.9|15824.9|15819.2|15818.2|185
1641932760000|2022-01-11 20:26:00|15819.3|15818.3|15820.6|15819.6|15820.7|15819.7|15817.6|15816.6|102
1641932770000|2022-01-11 20:26:10|15820.7|15819.7|15817.8|15816.8|15822.1|15821.1|15817.8|15816.8|73
1641932780000|2022-01-11 20:26:20|15818.2|15817.2|15821.2|15820.2|15823.1|15822.1|15818.1|15817.1|122
1641932790000|2022-01-11 20:26:30|15821.1|15820.1|15818.9|15817.9|15822.8|15821.8|15818.2|15817.2|78
1641932800000|2022-01-11 20:26:40|15819.1|15818.1|15821.1|15820.1|15821.3|15820.3|15818.8|15817.8|44
1641932810000|2022-01-11 20:26:50|15820.9|15819.9|15818.9|15817.9|15822.3|15821.3|15818.9|15817.9|59
1641932820000|2022-01-11 20:27:00|15818.6|15817.6|15818.7|15817.7|15820.7|15819.7|15817.3|15816.3|131
1641932830000|2022-01-11 20:27:10|15818.6|15817.6|15817.9|15816.9|15819.6|15818.6|15817.8|15816.8|36
1641932840000|2022-01-11 20:27:20|15817.8|15816.8|15824.4|15823.4|15824.8|15823.8|15817.8|15816.8|83
1641932850000|2022-01-11 20:27:30|15824.2|15823.2|15823.7|15822.7|15825.9|15824.9|15823.7|15822.7|95
1641932860000|2022-01-11 20:27:40|15823.8|15822.8|15824.1|15823.1|15826.8|15825.8|15823.6|15822.6|47
1641932870000|2022-01-11 20:27:50|15823.9|15822.9|15827.7|15826.7|15827.7|15826.7|15823.2|15822.2|52
1641932880000|2022-01-11 20:28:00|15827.6|15826.6|15831.2|15830.2|15831.7|15830.7|15827.6|15826.6|222
1641932890000|2022-01-11 20:28:10|15831.1|15830.1|15829.2|15828.2|15831.2|15830.2|15829.1|15828.1|78
1641932900000|2022-01-11 20:28:20|15829.7|15828.7|15829.6|15828.6|15830.3|15829.3|15827.6|15826.6|85
1641932910000|2022-01-11 20:28:30|15829.4|15828.4|15824.9|15823.9|15830.1|15829.1|15824.2|15823.2|69
1641932920000|2022-01-11 20:28:40|15824.8|15823.8|15828.9|15827.9|15829.2|15828.2|15823.4|15822.4|86
1641932930000|2022-01-11 20:28:50|15829.1|15828.1|15828.4|15827.4|15829.7|15828.7|15828.2|15827.2|50
1641932940000|2022-01-11 20:29:00|15828.6|15827.6|15830.3|15829.3|15831.4|15830.4|15827.9|15826.9|118
1641932950000|2022-01-11 20:29:10|15830.4|15829.4|15833.2|15832.2|15833.4|15832.4|15830.4|15829.4|92
1641932960000|2022-01-11 20:29:20|15832.9|15831.9|15833.9|15832.9|15834.8|15833.8|15831.9|15830.9|79
1641932970000|2022-01-11 20:29:30|15833.7|15832.7|15831.3|15830.3|15834.2|15833.2|15831.2|15830.2|62
1641932980000|2022-01-11 20:29:40|15831.2|15830.2|15830.4|15829.4|15831.2|15830.2|15827.4|15826.4|111
1641932990000|2022-01-11 20:29:50|15830.1|15829.1|15829.8|15828.8|15831.2|15830.2|15829.2|15828.2|44
1641933000000|2022-01-11 20:30:00|15829.9|15828.9|15830.4|15829.4|15831.7|15830.7|15827.1|15826.1|199
1641933010000|2022-01-11 20:30:10|15830.3|15829.3|15838.4|15837.4|15838.6|15837.6|15829.9|15828.9|266
1641933020000|2022-01-11 20:30:20|15838.2|15837.2|15838.9|15837.9|15838.9|15837.9|15835.6|15834.6|119
1641933030000|2022-01-11 20:30:30|15839.2|15838.2|15839.7|15838.7|15839.7|15838.7|15835.9|15834.9|134
1641933040000|2022-01-11 20:30:40|15839.6|15838.6|15840.9|15839.9|15841.1|15840.1|15838.3|15837.3|204
1641933050000|2022-01-11 20:30:50|15840.8|15839.8|15839.6|15838.6|15840.8|15839.8|15839.2|15838.2|67
1641933060000|2022-01-11 20:31:00|15839.7|15838.7|15835.1|15834.1|15840.1|15839.1|15834.7|15833.7|233
1641933070000|2022-01-11 20:31:10|15835.4|15834.4|15835.4|15834.4|15836.7|15835.7|15835.2|15834.2|115
1641933080000|2022-01-11 20:31:20|15835.3|15834.3|15834.1|15833.1|15835.8|15834.8|15832.3|15831.3|169
1641933090000|2022-01-11 20:31:30|15834.2|15833.2|15835.8|15834.8|15838.1|15837.1|15834.2|15833.2|154
1641933100000|2022-01-11 20:31:40|15835.7|15834.7|15836.8|15835.8|15836.9|15835.9|15833.9|15832.9|116
1641933110000|2022-01-11 20:31:50|15837.3|15836.3|15838.4|15837.4|15839.3|15838.3|15835.7|15834.7|183
1641933120000|2022-01-11 20:32:00|15838.8|15837.8|15838.2|15837.2|15840.7|15839.7|15837.7|15836.7|133
1641933130000|2022-01-11 20:32:10|15838.1|15837.1|15840.7|15839.7|15841.9|15840.9|15837.6|15836.6|149
1641933140000|2022-01-11 20:32:20|15840.8|15839.8|15838.6|15837.6|15840.8|15839.8|15838.2|15837.2|114
1641933150000|2022-01-11 20:32:30|15838.7|15837.7|15834.7|15833.7|15839.2|15838.2|15833.7|15832.7|142
1641933160000|2022-01-11 20:32:40|15834.3|15833.3|15837.7|15836.7|15837.9|15836.9|15833.3|15832.3|76
1641933170000|2022-01-11 20:32:50|15837.9|15836.9|15837.9|15836.9|15839.2|15838.2|15837.3|15836.3|114
1641933180000|2022-01-11 20:33:00|15838.1|15837.1|15833.7|15832.7|15838.1|15837.1|15833.3|15832.3|138
1641933190000|2022-01-11 20:33:10|15833.9|15832.9|15833.2|15832.2|15835.2|15834.2|15832.8|15831.8|91
1641933200000|2022-01-11 20:33:20|15833.4|15832.4|15836.7|15835.7|15837.7|15836.7|15833.4|15832.4|58
1641933210000|2022-01-11 20:33:30|15836.4|15835.4|15836.2|15835.2|15838.2|15837.2|15834.4|15833.4|119
1641933220000|2022-01-11 20:33:40|15835.4|15834.4|15834.7|15833.7|15836.1|15835.1|15832.9|15831.9|104
1641933230000|2022-01-11 20:33:50|15834.6|15833.6|15835.6|15834.6|15836.4|15835.4|15833.7|15832.7|77
1641933240000|2022-01-11 20:34:00|15835.7|15834.7|15834.3|15833.3|15836.9|15835.9|15833.6|15832.6|85
1641933250000|2022-01-11 20:34:10|15833.9|15832.9|15833.9|15832.9|15834.9|15833.9|15833.7|15832.7|66
1641933260000|2022-01-11 20:34:20|15834.1|15833.1|15826.4|15825.4|15834.8|15833.8|15826.4|15825.4|234
1641933270000|2022-01-11 20:34:30|15826.2|15825.2|15826.2|15825.2|15827.2|15826.2|15824.8|15823.8|173
1641933280000|2022-01-11 20:34:40|15825.7|15824.7|15826.9|15825.9|15827.7|15826.7|15824.7|15823.7|106
1641933290000|2022-01-11 20:34:50|15826.7|15825.7|15826.2|15825.2|15826.9|15825.9|15823.7|15822.7|137
1641933300000|2022-01-11 20:35:00|15826.3|15825.3|15829.4|15828.4|15829.4|15828.4|15824.3|15823.3|177
1641933310000|2022-01-11 20:35:10|15829.3|15828.3|15827.9|15826.9|15831.4|15830.4|15826.9|15825.9|171
1641933320000|2022-01-11 20:35:20|15828.1|15827.1|15826.9|15825.9|15828.2|15827.2|15822.4|15821.4|190
1641933330000|2022-01-11 20:35:30|15827.1|15826.1|15827.1|15826.1|15828.6|15827.6|15825.6|15824.6|75
1641933340000|2022-01-11 20:35:40|15827.8|15826.8|15826.7|15825.7|15828.9|15827.9|15826.2|15825.2|55
1641933350000|2022-01-11 20:35:50|15826.4|15825.4|15828.2|15827.2|15828.6|15827.6|15826.4|15825.4|59
1641933360000|2022-01-11 20:36:00|15828.1|15827.1|15825.4|15824.4|15828.4|15827.4|15822.7|15821.7|93
1641933370000|2022-01-11 20:36:10|15825.3|15824.3|15827.7|15826.7|15827.9|15826.9|15824.3|15823.3|120
1641933380000|2022-01-11 20:36:20|15827.6|15826.6|15833.3|15832.3|15834.2|15833.2|15826.9|15825.9|194
1641933390000|2022-01-11 20:36:30|15833.8|15832.8|15834.1|15833.1|15835.6|15834.6|15832.1|15831.1|124
1641933400000|2022-01-11 20:36:40|15835.7|15834.7|15833.6|15832.6|15835.7|15834.7|15832.7|15831.7|108
1641933410000|2022-01-11 20:36:50|15833.4|15832.4|15831.6|15830.6|15833.4|15832.4|15831.2|15830.2|110
1641933420000|2022-01-11 20:37:00|15831.7|15830.7|15832.2|15831.2|15834.1|15833.1|15830.4|15829.4|40
1641933430000|2022-01-11 20:37:10|15831.4|15830.4|15832.4|15831.4|15833.8|15832.8|15831.1|15830.1|65
1641933440000|2022-01-11 20:37:20|15832.3|15831.3|15830.7|15829.7|15832.4|15831.4|15829.9|15828.9|53
1641933450000|2022-01-11 20:37:30|15830.2|15829.2|15831.3|15830.3|15833.3|15832.3|15829.9|15828.9|66
1641933460000|2022-01-11 20:37:40|15831.4|15830.4|15829.9|15828.9|15832.4|15831.4|15828.7|15827.7|130
1641933470000|2022-01-11 20:37:50|15830.1|15829.1|15829.9|15828.9|15831.2|15830.2|15829.1|15828.1|49
1641933480000|2022-01-11 20:38:00|15830.1|15829.1|15829.2|15828.2|15830.6|15829.6|15828.7|15827.7|35
1641933490000|2022-01-11 20:38:10|15829.1|15828.1|15827.2|15826.2|15830.8|15829.8|15826.9|15825.9|64
1641933500000|2022-01-11 20:38:20|15827.4|15826.4|15824.4|15823.4|15829.1|15828.1|15824.4|15823.4|96
1641933510000|2022-01-11 20:38:30|15824.9|15823.9|15825.7|15824.7|15826.2|15825.2|15821.9|15820.9|259
1641933520000|2022-01-11 20:38:40|15825.4|15824.4|15826.3|15825.3|15826.7|15825.7|15823.2|15822.2|86
1641933530000|2022-01-11 20:38:50|15826.2|15825.2|15826.7|15825.7|15828.4|15827.4|15825.6|15824.6|95
1641933540000|2022-01-11 20:39:00|15826.8|15825.8|15827.8|15826.8|15828.9|15827.9|15825.9|15824.9|83
1641933550000|2022-01-11 20:39:10|15827.9|15826.9|15824.6|15823.6|15828.1|15827.1|15824.2|15823.2|74
1641933560000|2022-01-11 20:39:20|15824.4|15823.4|15819.9|15818.9|15825.4|15824.4|15819.2|15818.2|180
1641933570000|2022-01-11 20:39:30|15819.7|15818.7|15820.1|15819.1|15821.2|15820.2|15817.7|15816.7|229
1641933580000|2022-01-11 20:39:40|15819.7|15818.7|15816.9|15815.9|15819.7|15818.7|15814.2|15813.2|352
1641933590000|2022-01-11 20:39:50|15816.7|15815.7|15816.3|15815.3|15817.3|15816.3|15813.6|15812.6|199
1641933600000|2022-01-11 20:40:00|15815.9|15814.9|15813.4|15812.4|15816.2|15815.2|15809.4|15808.4|377
1641933610000|2022-01-11 20:40:10|15813.3|15812.3|15808.9|15807.9|15813.7|15812.7|15807.8|15806.8|148
1641933620000|2022-01-11 20:40:20|15808.7|15807.7|15811.1|15810.1|15813.8|15812.8|15808.4|15807.4|165
1641933630000|2022-01-11 20:40:30|15810.9|15809.9|15814.9|15813.9|15815.4|15814.4|15810.8|15809.8|119
1641933640000|2022-01-11 20:40:40|15814.4|15813.4|15818.7|15817.7|15818.9|15817.9|15814.3|15813.3|157
1641933650000|2022-01-11 20:40:50|15818.6|15817.6|15816.9|15815.9|15818.7|15817.7|15815.4|15814.4|126
1641933660000|2022-01-11 20:41:00|15816.4|15815.4|15813.7|15812.7|15816.4|15815.4|15812.2|15811.2|156
1641933670000|2022-01-11 20:41:10|15813.6|15812.6|15814.3|15813.3|15816.3|15815.3|15813.2|15812.2|76
1641933680000|2022-01-11 20:41:20|15814.2|15813.2|15808.2|15807.2|15814.3|15813.3|15805.7|15804.7|274
1641933690000|2022-01-11 20:41:30|15807.9|15806.9|15808.4|15807.4|15810.1|15809.1|15806.2|15805.2|129
1641933700000|2022-01-11 20:41:40|15808.3|15807.3|15806.8|15805.8|15809.3|15808.3|15806.4|15805.4|119
1641933710000|2022-01-11 20:41:50|15806.7|15805.7|15811.2|15810.2|15812.2|15811.2|15806.7|15805.7|233
1641933720000|2022-01-11 20:42:00|15811.1|15810.1|15810.4|15809.4|15813.7|15812.7|15810.3|15809.3|140
1641933730000|2022-01-11 20:42:10|15810.3|15809.3|15814.3|15813.3|15814.8|15813.8|15809.8|15808.8|65
1641933740000|2022-01-11 20:42:20|15814.4|15813.4|15816.2|15815.2|15817.9|15816.9|15813.8|15812.8|145
1641933750000|2022-01-11 20:42:30|15816.1|15815.1|15813.3|15812.3|15816.4|15815.4|15812.4|15811.4|170
1641933760000|2022-01-11 20:42:40|15813.6|15812.6|15816.4|15815.4|15817.2|15816.2|15813.2|15812.2|79
1641933770000|2022-01-11 20:42:50|15816.3|15815.3|15813.7|15812.7|15816.3|15815.3|15812.7|15811.7|72
1641933780000|2022-01-11 20:43:00|15813.8|15812.8|15813.2|15812.2|15814.9|15813.9|15812.2|15811.2|127
1641933790000|2022-01-11 20:43:10|15813.1|15812.1|15816.2|15815.2|15816.4|15815.4|15812.2|15811.2|122
1641933800000|2022-01-11 20:43:20|15816.9|15815.9|15819.9|15818.9|15821.2|15820.2|15816.2|15815.2|262
1641933810000|2022-01-11 20:43:30|15820.2|15819.2|15819.9|15818.9|15821.4|15820.4|15817.7|15816.7|94
1641933820000|2022-01-11 20:43:40|15819.8|15818.8|15818.2|15817.2|15820.2|15819.2|15815.4|15814.4|125
1641933830000|2022-01-11 20:43:50|15818.4|15817.4|15816.9|15815.9|15819.7|15818.7|15816.7|15815.7|111
1641933840000|2022-01-11 20:44:00|15817.1|15816.1|15816.7|15815.7|15818.4|15817.4|15816.1|15815.1|79
1641933850000|2022-01-11 20:44:10|15816.6|15815.6|15821.6|15820.6|15821.6|15820.6|15816.4|15815.4|263
1641933860000|2022-01-11 20:44:20|15821.4|15820.4|15820.2|15819.2|15821.6|15820.6|15817.7|15816.7|109
1641933870000|2022-01-11 20:44:30|15820.4|15819.4|15820.2|15819.2|15821.1|15820.1|15819.4|15818.4|89
1641933880000|2022-01-11 20:44:40|15820.3|15819.3|15822.3|15821.3|15823.3|15822.3|15820.3|15819.3|213
1641933890000|2022-01-11 20:44:50|15822.4|15821.4|15821.6|15820.6|15822.4|15821.4|15820.7|15819.7|65
1641933900000|2022-01-11 20:45:00|15821.7|15820.7|15818.1|15817.1|15822.4|15821.4|15817.6|15816.6|163
1641933910000|2022-01-11 20:45:10|15818.2|15817.2|15820.3|15819.3|15820.4|15819.4|15817.1|15816.1|101
1641933920000|2022-01-11 20:45:20|15820.2|15819.2|15820.3|15819.3|15822.1|15821.1|15819.8|15818.8|109
1641933930000|2022-01-11 20:45:30|15820.4|15819.4|15819.7|15818.7|15820.6|15819.6|15817.9|15816.9|44
1641933940000|2022-01-11 20:45:40|15819.3|15818.3|15815.4|15814.4|15819.3|15818.3|15815.1|15814.1|135
1641933950000|2022-01-11 20:45:50|15814.2|15813.2|15817.3|15816.3|15818.7|15817.7|15814.1|15813.1|157
1641933960000|2022-01-11 20:46:00|15817.2|15816.2|15819.4|15818.4|15819.7|15818.7|15817.2|15816.2|85
1641933970000|2022-01-11 20:46:10|15819.7|15818.7|15819.4|15818.4|15820.1|15819.1|15817.1|15816.1|93
1641933980000|2022-01-11 20:46:20|15819.2|15818.2|15819.2|15818.2|15821.2|15820.2|15818.7|15817.7|67
1641933990000|2022-01-11 20:46:30|15819.1|15818.1|15818.8|15817.8|15820.2|15819.2|15818.7|15817.7|29
1641934000000|2022-01-11 20:46:40|15818.9|15817.9|15820.7|15819.7|15820.7|15819.7|15818.2|15817.2|60
1641934010000|2022-01-11 20:46:50|15820.8|15819.8|15822.7|15821.7|15822.7|15821.7|15819.4|15818.4|115
1641934020000|2022-01-11 20:47:00|15822.9|15821.9|15821.6|15820.6|15825.2|15824.2|15820.4|15819.4|287
1641934030000|2022-01-11 20:47:10|15821.4|15820.4|15819.2|15818.2|15821.4|15820.4|15818.7|15817.7|120
1641934040000|2022-01-11 20:47:20|15819.1|15818.1|15823.9|15822.9|15823.9|15822.9|15819.1|15818.1|91
1641934050000|2022-01-11 20:47:30|15824.2|15823.2|15824.4|15823.4|15825.7|15824.7|15823.9|15822.9|130
1641934060000|2022-01-11 20:47:40|15824.2|15823.2|15825.8|15824.8|15826.1|15825.1|15823.7|15822.7|103
1641934070000|2022-01-11 20:47:50|15825.4|15824.4|15825.2|15824.2|15825.7|15824.7|15823.6|15822.6|109
1641934080000|2022-01-11 20:48:00|15825.4|15824.4|15825.2|15824.2|15825.9|15824.9|15823.4|15822.4|82
1641934090000|2022-01-11 20:48:10|15824.7|15823.7|15821.8|15820.8|15825.2|15824.2|15820.2|15819.2|127
1641934100000|2022-01-11 20:48:20|15821.9|15820.9|15822.7|15821.7|15823.1|15822.1|15820.2|15819.2|79
1641934110000|2022-01-11 20:48:30|15822.6|15821.6|15821.9|15820.9|15823.2|15822.2|15820.6|15819.6|72
1641934120000|2022-01-11 20:48:40|15822.2|15821.2|15823.4|15822.4|15824.3|15823.3|15822.1|15821.1|79
1641934130000|2022-01-11 20:48:50|15823.3|15822.3|15820.4|15819.4|15823.3|15822.3|15819.4|15818.4|82
1641934140000|2022-01-11 20:49:00|15820.6|15819.6|15819.7|15818.7|15822.3|15821.3|15817.9|15816.9|106
1641934150000|2022-01-11 20:49:10|15819.8|15818.8|15819.7|15818.7|15819.8|15818.8|15817.8|15816.8|70
1641934160000|2022-01-11 20:49:20|15819.4|15818.4|15817.1|15816.1|15819.4|15818.4|15815.6|15814.6|94
1641934170000|2022-01-11 20:49:30|15816.9|15815.9|15818.6|15817.6|15818.9|15817.9|15815.8|15814.8|106
1641934180000|2022-01-11 20:49:40|15817.8|15816.8|15820.2|15819.2|15820.4|15819.4|15817.6|15816.6|69
1641934190000|2022-01-11 20:49:50|15820.8|15819.8|15820.3|15819.3|15820.9|15819.9|15819.3|15818.3|85
1641934200000|2022-01-11 20:50:00|15820.4|15819.4|15815.1|15814.1|15824.4|15823.4|15809.9|15808.9|767
1641934210000|2022-01-11 20:50:10|15815.2|15814.2|15803.6|15802.6|15816.2|15815.2|15802.8|15801.8|449
1641934220000|2022-01-11 20:50:20|15803.9|15802.9|15801.4|15800.4|15806.3|15805.3|15800.9|15799.9|357
1641934230000|2022-01-11 20:50:30|15801.3|15800.3|15800.9|15799.9|15801.8|15800.8|15796.9|15795.9|382
1641934240000|2022-01-11 20:50:40|15800.8|15799.8|15798.3|15797.3|15802.9|15801.9|15797.4|15796.4|336
1641934250000|2022-01-11 20:50:50|15798.6|15797.6|15801.6|15800.6|15803.4|15802.4|15797.3|15796.3|424
1641934260000|2022-01-11 20:51:00|15801.4|15800.4|15805.4|15804.4|15805.7|15804.7|15799.7|15798.7|161
1641934270000|2022-01-11 20:51:10|15805.3|15804.3|15806.1|15805.1|15806.1|15805.1|15802.7|15801.7|138
1641934280000|2022-01-11 20:51:20|15805.9|15804.9|15808.4|15807.4|15808.8|15807.8|15804.7|15803.7|246
1641934290000|2022-01-11 20:51:30|15808.6|15807.6|15807.4|15806.4|15808.7|15807.7|15804.7|15803.7|238
1641934300000|2022-01-11 20:51:40|15807.3|15806.3|15808.7|15807.7|15808.7|15807.7|15804.9|15803.9|163
1641934310000|2022-01-11 20:51:50|15808.9|15807.9|15802.9|15801.9|15809.1|15808.1|15802.4|15801.4|171
1641934320000|2022-01-11 20:52:00|15802.2|15801.2|15805.3|15804.3|15805.7|15804.7|15802.1|15801.1|139
1641934330000|2022-01-11 20:52:10|15805.4|15804.4|15807.4|15806.4|15808.4|15807.4|15805.4|15804.4|150
1641934340000|2022-01-11 20:52:20|15807.3|15806.3|15809.1|15808.1|15809.7|15808.7|15806.6|15805.6|95
1641934350000|2022-01-11 20:52:30|15808.9|15807.9|15807.4|15806.4|15809.7|15808.7|15806.9|15805.9|110
1641934360000|2022-01-11 20:52:40|15807.6|15806.6|15802.7|15801.7|15808.2|15807.2|15802.7|15801.7|99
1641934370000|2022-01-11 20:52:50|15802.9|15801.9|15804.4|15803.4|15805.2|15804.2|15802.4|15801.4|94
1641934380000|2022-01-11 20:53:00|15804.9|15803.9|15800.9|15799.9|15804.9|15803.9|15800.4|15799.4|184
1641934390000|2022-01-11 20:53:10|15800.8|15799.8|15796.7|15795.7|15801.4|15800.4|15796.4|15795.4|365
1641934400000|2022-01-11 20:53:20|15796.8|15795.8|15793.1|15792.1|15796.8|15795.8|15791.8|15790.8|493
1641934410000|2022-01-11 20:53:30|15792.9|15791.9|15796.9|15795.9|15798.1|15797.1|15791.9|15790.9|275
1641934420000|2022-01-11 20:53:40|15796.8|15795.8|15795.4|15794.4|15797.7|15796.7|15794.9|15793.9|195
1641934430000|2022-01-11 20:53:50|15795.3|15794.3|15795.8|15794.8|15795.8|15794.8|15792.2|15791.2|128
1641934440000|2022-01-11 20:54:00|15795.7|15794.7|15800.8|15799.8|15801.2|15800.2|15795.2|15794.2|259
1641934450000|2022-01-11 20:54:10|15800.7|15799.7|15803.4|15802.4|15804.6|15803.6|15800.7|15799.7|272
1641934460000|2022-01-11 20:54:20|15803.6|15802.6|15804.9|15803.9|15805.9|15804.9|15803.2|15802.2|165
1641934470000|2022-01-11 20:54:30|15804.8|15803.8|15805.4|15804.4|15805.4|15804.4|15802.7|15801.7|209
1641934480000|2022-01-11 20:54:40|15807.7|15806.7|15808.9|15807.9|15814.7|15813.7|15807.7|15806.7|880
1641934490000|2022-01-11 20:54:50|15809.2|15808.2|15811.4|15810.4|15813.9|15812.9|15805.6|15804.6|599
1641934500000|2022-01-11 20:55:00|15811.7|15810.7|15824.1|15823.1|15824.4|15823.4|15808.9|15807.9|686
1641934510000|2022-01-11 20:55:10|15824.4|15823.4|15831.7|15830.7|15832.1|15831.1|15823.7|15822.7|769
1641934520000|2022-01-11 20:55:20|15831.4|15830.4|15833.6|15832.6|15835.1|15834.1|15830.4|15829.4|467
1641934530000|2022-01-11 20:55:30|15833.4|15832.4|15834.6|15833.6|15835.2|15834.2|15833.2|15832.2|306
1641934540000|2022-01-11 20:55:40|15834.2|15833.2|15829.9|15828.9|15834.2|15833.2|15829.4|15828.4|301
1641934550000|2022-01-11 20:55:50|15829.4|15828.4|15828.1|15827.1|15829.9|15828.9|15826.7|15825.7|223
1641934560000|2022-01-11 20:56:00|15827.7|15826.7|15821.4|15820.4|15828.2|15827.2|15821.4|15820.4|278
1641934570000|2022-01-11 20:56:10|15821.6|15820.6|15819.2|15818.2|15821.6|15820.6|15817.4|15816.4|285
1641934580000|2022-01-11 20:56:20|15818.9|15817.9|15822.6|15821.6|15823.7|15822.7|15818.7|15817.7|366
1641934590000|2022-01-11 20:56:30|15822.4|15821.4|15821.2|15820.2|15823.4|15822.4|15821.2|15820.2|156
1641934600000|2022-01-11 20:56:40|15820.9|15819.9|15822.2|15821.2|15822.4|15821.4|15819.6|15818.6|218
1641934610000|2022-01-11 20:56:50|15822.1|15821.1|15821.2|15820.2|15822.4|15821.4|15821.1|15820.1|143
1641934620000|2022-01-11 20:57:00|15821.4|15820.4|15823.9|15822.9|15825.4|15824.4|15821.2|15820.2|250
1641934630000|2022-01-11 20:57:10|15824.1|15823.1|15823.7|15822.7|15824.8|15823.8|15822.4|15821.4|244
1641934640000|2022-01-11 20:57:20|15823.4|15822.4|15823.8|15822.8|15824.2|15823.2|15822.2|15821.2|146
1641934650000|2022-01-11 20:57:30|15824.1|15823.1|15823.6|15822.6|15824.8|15823.8|15823.6|15822.6|149
1641934660000|2022-01-11 20:57:40|15823.4|15822.4|15828.2|15827.2|15828.3|15827.3|15822.9|15821.9|191
1641934670000|2022-01-11 20:57:50|15828.1|15827.1|15830.1|15829.1|15830.1|15829.1|15827.8|15826.8|135
1641934680000|2022-01-11 20:58:00|15830.2|15829.2|15830.3|15829.3|15830.9|15829.9|15829.7|15828.7|224
1641934690000|2022-01-11 20:58:10|15830.2|15829.2|15833.1|15832.1|15833.1|15832.1|15829.6|15828.6|311
1641934700000|2022-01-11 20:58:20|15832.9|15831.9|15830.6|15829.6|15832.9|15831.9|15830.4|15829.4|192
1641934710000|2022-01-11 20:58:30|15830.4|15829.4|15827.1|15826.1|15830.6|15829.6|15826.7|15825.7|259
1641934720000|2022-01-11 20:58:40|15826.9|15825.9|15825.6|15824.6|15827.1|15826.1|15824.3|15823.3|218
1641934730000|2022-01-11 20:58:50|15825.7|15824.7|15831.7|15830.7|15831.9|15830.9|15825.7|15824.7|275
1641934740000|2022-01-11 20:59:00|15832.6|15831.6|15836.3|15835.3|15836.8|15835.8|15832.2|15831.2|731
1641934750000|2022-01-11 20:59:10|15836.4|15835.4|15835.2|15834.2|15837.9|15836.9|15834.9|15833.9|567
1641934760000|2022-01-11 20:59:20|15834.8|15833.8|15837.2|15836.2|15837.2|15836.2|15833.7|15832.7|560
1641934770000|2022-01-11 20:59:30|15837.8|15836.8|15842.1|15841.1|15842.7|15841.7|15837.4|15836.4|808
1641934780000|2022-01-11 20:59:40|15842.3|15841.3|15843.6|15842.6|15844.2|15843.2|15840.3|15839.3|745
1641934790000|2022-01-11 20:59:50|15843.7|15842.7|15843.9|15842.9|15846.4|15845.4|15838.9|15837.9|2825
1641934800000|2022-01-11 21:00:00|15844.4|15842.4|15845.9|15843.9|15846.4|15844.4|15839.4|15837.4|1040
1641934810000|2022-01-11 21:00:10|15846.7|15844.7|15848.2|15846.2|15849.9|15847.9|15845.2|15843.2|346
1641934820000|2022-01-11 21:00:20|15847.8|15845.8|15845.4|15843.4|15848.3|15846.3|15844.1|15842.1|428
1641934830000|2022-01-11 21:00:30|15845.8|15843.8|15839.2|15837.2|15846.3|15844.3|15839.1|15837.1|246
1641934840000|2022-01-11 21:00:40|15839.6|15837.6|15844.1|15842.1|15844.6|15842.6|15837.9|15835.9|492
1641934850000|2022-01-11 21:00:50|15843.8|15841.8|15844.7|15842.7|15845.8|15843.8|15843.8|15841.8|236
1641934860000|2022-01-11 21:01:00|15844.8|15842.8|15843.8|15841.8|15844.8|15842.8|15841.7|15839.7|307
1641934870000|2022-01-11 21:01:10|15843.9|15841.9|15844.1|15842.1|15845.4|15843.4|15843.8|15841.8|126
1641934880000|2022-01-11 21:01:20|15843.8|15841.8|15845.8|15843.8|15846.1|15844.1|15843.1|15841.1|164
1641934890000|2022-01-11 21:01:30|15845.9|15843.9|15845.9|15843.9|15846.6|15844.6|15844.7|15842.7|129
1641934900000|2022-01-11 21:01:40|15845.8|15843.8|15845.7|15843.7|15846.1|15844.1|15845.1|15843.1|108
1641934910000|2022-01-11 21:01:50|15845.8|15843.8|15845.7|15843.7|15846.7|15844.7|15845.1|15843.1|129
1641934920000|2022-01-11 21:02:00|15845.3|15843.3|15846.9|15844.9|15846.9|15844.9|15844.2|15842.2|128
1641934930000|2022-01-11 21:02:10|15847.1|15845.1|15847.9|15845.9|15848.8|15846.8|15846.3|15844.3|118
1641934940000|2022-01-11 21:02:20|15848.2|15846.2|15849.4|15847.4|15850.3|15848.3|15847.8|15845.8|217
1641934950000|2022-01-11 21:02:30|15849.8|15847.8|15849.2|15847.2|15849.8|15847.8|15849.1|15847.1|91
1641934960000|2022-01-11 21:02:40|15849.4|15847.4|15848.9|15846.9|15849.6|15847.6|15848.2|15846.2|95
1641934970000|2022-01-11 21:02:50|15848.7|15846.7|15847.9|15845.9|15849.4|15847.4|15847.8|15845.8|110
1641934980000|2022-01-11 21:03:00|15848.2|15846.2|15849.2|15847.2|15849.2|15847.2|15847.6|15845.6|70
1641934990000|2022-01-11 21:03:10|15849.4|15847.4|15848.8|15846.8|15850.8|15848.8|15848.7|15846.7|147
1641935000000|2022-01-11 21:03:20|15848.7|15846.7|15843.6|15841.6|15848.7|15846.7|15842.8|15840.8|166
1641935010000|2022-01-11 21:03:30|15843.4|15841.4|15843.9|15841.9|15844.9|15842.9|15837.7|15835.7|289
1641935020000|2022-01-11 21:03:40|15843.8|15841.8|15841.7|15839.7|15843.8|15841.8|15841.4|15839.4|104
1641935030000|2022-01-11 21:03:50|15841.8|15839.8|15843.9|15841.9|15844.6|15842.6|15841.7|15839.7|125
1641935040000|2022-01-11 21:04:00|15844.8|15842.8|15845.9|15843.9|15846.1|15844.1|15844.7|15842.7|46
1641935050000|2022-01-11 21:04:10|15846.1|15844.1|15847.1|15845.1|15847.2|15845.2|15845.8|15843.8|43
1641935060000|2022-01-11 21:04:20|15846.8|15844.8|15849.9|15847.9|15849.9|15847.9|15846.8|15844.8|97
1641935070000|2022-01-11 21:04:30|15849.8|15847.8|15845.8|15843.8|15849.8|15847.8|15844.6|15842.6|174
1641935080000|2022-01-11 21:04:40|15845.6|15843.6|15846.1|15844.1|15846.1|15844.1|15845.4|15843.4|13
1641935090000|2022-01-11 21:04:50|15846.2|15844.2|15844.8|15842.8|15847.1|15845.1|15844.8|15842.8|38
1641935100000|2022-01-11 21:05:00|15844.6|15842.6|15844.3|15842.3|15845.7|15843.7|15844.1|15842.1|81
1641935110000|2022-01-11 21:05:10|15844.2|15842.2|15843.2|15841.2|15844.7|15842.7|15843.1|15841.1|33
1641935120000|2022-01-11 21:05:20|15843.3|15841.3|15841.8|15839.8|15843.7|15841.7|15841.2|15839.2|52
1641935130000|2022-01-11 21:05:30|15841.7|15839.7|15842.6|15840.6|15842.7|15840.7|15841.6|15839.6|31
1641935140000|2022-01-11 21:05:40|15842.8|15840.8|15842.1|15840.1|15842.8|15840.8|15842.1|15840.1|33
1641935150000|2022-01-11 21:05:50|15842.6|15840.6|15843.8|15841.8|15843.8|15841.8|15841.9|15839.9|50
1641935160000|2022-01-11 21:06:00|15845.1|15843.1|15844.3|15842.3|15845.7|15843.7|15844.1|15842.1|90
1641935170000|2022-01-11 21:06:10|15844.4|15842.4|15842.7|15840.7|15844.9|15842.9|15842.6|15840.6|38
1641935180000|2022-01-11 21:06:20|15842.8|15840.8|15842.7|15840.7|15842.9|15840.9|15842.6|15840.6|20
1641935190000|2022-01-11 21:06:30|15842.8|15840.8|15844.1|15842.1|15844.2|15842.2|15842.8|15840.8|15
1641935200000|2022-01-11 21:06:40|15843.9|15841.9|15844.3|15842.3|15845.9|15843.9|15843.9|15841.9|38
1641935210000|2022-01-11 21:06:50|15844.4|15842.4|15841.6|15839.6|15844.4|15842.4|15841.1|15839.1|72
1641935220000|2022-01-11 21:07:00|15841.8|15839.8|15843.6|15841.6|15844.1|15842.1|15841.8|15839.8|27
1641935230000|2022-01-11 21:07:10|15843.7|15841.7|15843.7|15841.7|15843.9|15841.9|15842.8|15840.8|25
1641935240000|2022-01-11 21:07:20|15844.6|15842.6|15843.6|15841.6|15845.1|15843.1|15843.3|15841.3|37
1641935250000|2022-01-11 21:07:30|15843.9|15841.9|15844.1|15842.1|15844.1|15842.1|15842.6|15840.6|22
1641935260000|2022-01-11 21:07:40|15844.6|15842.6|15845.4|15843.4|15845.4|15843.4|15843.7|15841.7|24
1641935270000|2022-01-11 21:07:50|15845.6|15843.6|15846.3|15844.3|15847.2|15845.2|15845.3|15843.3|60
1641935280000|2022-01-11 21:08:00|15846.4|15844.4|15842.7|15840.7|15846.4|15844.4|15842.7|15840.7|66
1641935290000|2022-01-11 21:08:10|15842.6|15840.6|15841.4|15839.4|15842.7|15840.7|15841.1|15839.1|54
1641935300000|2022-01-11 21:08:20|15841.7|15839.7|15841.7|15839.7|15842.9|15840.9|15841.1|15839.1|46
1641935310000|2022-01-11 21:08:30|15842.3|15840.3|15840.3|15838.3|15842.4|15840.4|15839.9|15837.9|86
1641935320000|2022-01-11 21:08:40|15840.4|15838.4|15841.9|15839.9|15841.9|15839.9|15840.3|15838.3|15
1641935330000|2022-01-11 21:08:50|15841.7|15839.7|15843.2|15841.2|15844.1|15842.1|15841.7|15839.7|33
1641935340000|2022-01-11 21:09:00|15843.3|15841.3|15841.1|15839.1|15843.6|15841.6|15841.1|15839.1|19
1641935350000|2022-01-11 21:09:10|15840.9|15838.9|15840.6|15838.6|15841.2|15839.2|15840.6|15838.6|16
1641935360000|2022-01-11 21:09:20|15840.7|15838.7|15840.2|15838.2|15840.8|15838.8|15840.2|15838.2|9
1641935370000|2022-01-11 21:09:30|15839.2|15837.2|15841.6|15839.6|15841.6|15839.6|15839.2|15837.2|55
1641935380000|2022-01-11 21:09:40|15841.3|15839.3|15840.6|15838.6|15841.4|15839.4|15840.1|15838.1|42
1641935390000|2022-01-11 21:09:50|15840.4|15838.4|15840.7|15838.7|15841.4|15839.4|15840.3|15838.3|17
1641935400000|2022-01-11 21:10:00|15840.1|15838.1|15840.1|15838.1|15840.9|15838.9|15839.2|15837.2|50
1641935410000|2022-01-11 21:10:10|15840.2|15838.2|15840.3|15838.3|15840.7|15838.7|15839.8|15837.8|38
1641935420000|2022-01-11 21:10:20|15840.6|15838.6|15840.3|15838.3|15840.6|15838.6|15839.8|15837.8|40
1641935430000|2022-01-11 21:10:30|15840.2|15838.2|15840.7|15838.7|15841.4|15839.4|15840.2|15838.2|53
1641935440000|2022-01-11 21:10:40|15840.8|15838.8|15840.6|15838.6|15840.8|15838.8|15839.9|15837.9|24
1641935450000|2022-01-11 21:10:50|15840.3|15838.3|15840.8|15838.8|15841.3|15839.3|15840.2|15838.2|16
1641935460000|2022-01-11 21:11:00|15840.9|15838.9|15841.3|15839.3|15842.1|15840.1|15840.4|15838.4|52
1641935470000|2022-01-11 21:11:10|15841.4|15839.4|15841.3|15839.3|15841.6|15839.6|15841.2|15839.2|5
1641935480000|2022-01-11 21:11:20|15841.2|15839.2|15841.4|15839.4|15841.8|15839.8|15841.2|15839.2|19
1641935490000|2022-01-11 21:11:30|15841.7|15839.7|15839.6|15837.6|15842.2|15840.2|15839.3|15837.3|84
1641935500000|2022-01-11 21:11:40|15839.7|15837.7|15842.6|15840.6|15842.9|15840.9|15839.6|15837.6|110
1641935510000|2022-01-11 21:11:50|15842.9|15840.9|15842.2|15840.2|15843.3|15841.3|15841.9|15839.9|31
1641935520000|2022-01-11 21:12:00|15841.4|15839.4|15839.8|15837.8|15842.3|15840.3|15839.2|15837.2|177
1641935530000|2022-01-11 21:12:10|15839.6|15837.6|15842.8|15840.8|15842.8|15840.8|15839.3|15837.3|47
1641935540000|2022-01-11 21:12:20|15842.7|15840.7|15842.9|15840.9|15843.7|15841.7|15842.7|15840.7|31
1641935550000|2022-01-11 21:12:30|15842.8|15840.8|15841.2|15839.2|15842.8|15840.8|15841.2|15839.2|56
1641935560000|2022-01-11 21:12:40|15841.1|15839.1|15841.4|15839.4|15841.6|15839.6|15840.9|15838.9|11
1641935570000|2022-01-11 21:12:50|15841.3|15839.3|15839.8|15837.8|15841.3|15839.3|15839.8|15837.8|23
1641935580000|2022-01-11 21:13:00|15838.8|15836.8|15840.3|15838.3|15840.3|15838.3|15838.7|15836.7|47
1641935590000|2022-01-11 21:13:10|15840.7|15838.7|15839.7|15837.7|15840.7|15838.7|15839.7|15837.7|25
1641935600000|2022-01-11 21:13:20|15839.6|15837.6|15839.7|15837.7|15840.7|15838.7|15839.6|15837.6|9
1641935610000|2022-01-11 21:13:30|15839.9|15837.9|15839.6|15837.6|15840.4|15838.4|15839.6|15837.6|10
1641935620000|2022-01-11 21:13:40|15839.4|15837.4|15839.3|15837.3|15840.8|15838.8|15839.1|15837.1|42
1641935630000|2022-01-11 21:13:50|15839.2|15837.2|15839.3|15837.3|15839.7|15837.7|15839.1|15837.1|11
1641935640000|2022-01-11 21:14:00|15839.4|15837.4|15840.2|15838.2|15840.2|15838.2|15836.6|15834.6|145
1641935650000|2022-01-11 21:14:10|15839.8|15837.8|15839.2|15837.2|15840.3|15838.3|15838.6|15836.6|34
1641935660000|2022-01-11 21:14:20|15839.1|15837.1|15839.8|15837.8|15840.6|15838.6|15839.1|15837.1|53
1641935670000|2022-01-11 21:14:30|15840.4|15838.4|15839.8|15837.8|15840.6|15838.6|15839.3|15837.3|31
1641935680000|2022-01-11 21:14:40|15839.7|15837.7|15840.1|15838.1|15840.7|15838.7|15839.7|15837.7|32
1641935690000|2022-01-11 21:14:50|15840.2|15838.2|15840.7|15838.7|15840.7|15838.7|15839.3|15837.3|63
1641935700000|2022-01-11 21:15:00|15839.8|15837.8|15839.8|15837.8|15841.8|15839.8|15839.4|15837.4|44
1641935710000|2022-01-11 21:15:10|15839.2|15837.2|15838.1|15836.1|15839.6|15837.6|15838.1|15836.1|39
1641935720000|2022-01-11 21:15:20|15838.2|15836.2|15838.8|15836.8|15839.4|15837.4|15838.2|15836.2|33
1641935730000|2022-01-11 21:15:30|15838.9|15836.9|15837.9|15835.9|15838.9|15836.9|15837.9|15835.9|8
1641935740000|2022-01-11 21:15:40|15838.1|15836.1|15838.8|15836.8|15839.1|15837.1|15837.9|15835.9|45
1641935750000|2022-01-11 21:15:50|15838.9|15836.9|15839.1|15837.1|15839.3|15837.3|15838.9|15836.9|3
1641935760000|2022-01-11 21:16:00|15839.9|15837.9|15840.8|15838.8|15841.6|15839.6|15839.9|15837.9|29
1641935770000|2022-01-11 21:16:10|15840.6|15838.6|15838.3|15836.3|15840.8|15838.8|15838.3|15836.3|18
1641935780000|2022-01-11 21:16:20|15838.4|15836.4|15838.1|15836.1|15838.4|15836.4|15838.1|15836.1|0
1641935790000|2022-01-11 21:16:30|15838.4|15836.4|15838.9|15836.9|15838.9|15836.9|15837.9|15835.9|8
1641935800000|2022-01-11 21:16:40|15838.6|15836.6|15838.4|15836.4|15839.1|15837.1|15838.1|15836.1|8
1641935810000|2022-01-11 21:16:50|15838.3|15836.3|15839.3|15837.3|15839.3|15837.3|15837.7|15835.7|20
1641935820000|2022-01-11 21:17:00|15839.7|15837.7|15839.3|15837.3|15839.9|15837.9|15838.9|15836.9|17
1641935830000|2022-01-11 21:17:10|15839.4|15837.4|15838.9|15836.9|15839.4|15837.4|15838.9|15836.9|1
1641935840000|2022-01-11 21:17:20|15838.8|15836.8|15838.6|15836.6|15838.8|15836.8|15837.9|15835.9|10
1641935850000|2022-01-11 21:17:30|15838.4|15836.4|15838.6|15836.6|15838.6|15836.6|15838.4|15836.4|0
1641935860000|2022-01-11 21:17:40|15838.2|15836.2|15837.6|15835.6|15838.9|15836.9|15837.6|15835.6|8
1641935870000|2022-01-11 21:17:50|15837.7|15835.7|15838.3|15836.3|15838.3|15836.3|15837.6|15835.6|7
1641935880000|2022-01-11 21:18:00|15838.4|15836.4|15837.8|15835.8|15838.4|15836.4|15837.8|15835.8|7
1641935890000|2022-01-11 21:18:10|15837.6|15835.6|15837.6|15835.6|15837.7|15835.7|15837.6|15835.6|2
1641935900000|2022-01-11 21:18:20|15837.4|15835.4|15836.9|15834.9|15838.2|15836.2|15836.8|15834.8|45
1641935910000|2022-01-11 21:18:30|15837.1|15835.1|15837.3|15835.3|15837.3|15835.3|15837.1|15835.1|1
1641935920000|2022-01-11 21:18:40|15837.6|15835.6|15839.2|15837.2|15839.2|15837.2|15837.6|15835.6|7
1641935930000|2022-01-11 21:18:50|15838.9|15836.9|15838.9|15836.9|15839.1|15837.1|15838.9|15836.9|1
1641935940000|2022-01-11 21:19:00|15838.7|15836.7|15836.7|15834.7|15838.7|15836.7|15836.7|15834.7|13
1641935950000|2022-01-11 21:19:10|15837.1|15835.1|15836.9|15834.9|15837.1|15835.1|15836.9|15834.9|3
1641935960000|2022-01-11 21:19:20|15837.6|15835.6|15837.7|15835.7|15837.8|15835.8|15837.6|15835.6|14
1641935970000|2022-01-11 21:19:30|15837.4|15835.4|15837.2|15835.2|15837.4|15835.4|15837.2|15835.2|3
1641935980000|2022-01-11 21:19:40|15837.4|15835.4|15837.1|15835.1|15837.4|15835.4|15837.1|15835.1|2
1641935990000|2022-01-11 21:19:50|15836.9|15834.9|15837.3|15835.3|15837.4|15835.4|15836.6|15834.6|11
1641936000000|2022-01-11 21:20:00|15837.4|15835.4|15837.1|15835.1|15837.4|15835.4|15836.6|15834.6|7
1641936010000|2022-01-11 21:20:10|15836.9|15834.9|15836.9|15834.9|15837.2|15835.2|15836.9|15834.9|0
1641936020000|2022-01-11 21:20:20|15837.1|15835.1|15838.2|15836.2|15838.2|15836.2|15837.1|15835.1|8
1641936030000|2022-01-11 21:20:30|15838.3|15836.3|15838.4|15836.4|15838.6|15836.6|15838.1|15836.1|8
1641936040000|2022-01-11 21:20:40|15838.6|15836.6|15839.1|15837.1|15839.1|15837.1|15838.6|15836.6|7
1641936050000|2022-01-11 21:20:50|15839.3|15837.3|15837.9|15835.9|15839.9|15837.9|15837.9|15835.9|21
1641936060000|2022-01-11 21:21:00|15838.3|15836.3|15838.9|15836.9|15838.9|15836.9|15838.3|15836.3|5
1641936070000|2022-01-11 21:21:10|15839.2|15837.2|15839.6|15837.6|15840.3|15838.3|15839.2|15837.2|16
1641936080000|2022-01-11 21:21:20|15839.7|15837.7|15840.4|15838.4|15840.4|15838.4|15839.7|15837.7|1
1641936090000|2022-01-11 21:21:30|15840.6|15838.6|15840.9|15838.9|15841.1|15839.1|15840.4|15838.4|7
1641936100000|2022-01-11 21:21:40|15840.8|15838.8|15838.7|15836.7|15840.8|15838.8|15838.7|15836.7|11
1641936110000|2022-01-11 21:21:50|15838.3|15836.3|15838.4|15836.4|15838.4|15836.4|15838.3|15836.3|6
1641936120000|2022-01-11 21:22:00|15838.1|15836.1|15837.8|15835.8|15838.1|15836.1|15837.8|15835.8|11
1641936130000|2022-01-11 21:22:10|15838.1|15836.1|15838.2|15836.2|15838.2|15836.2|15838.1|15836.1|5
1641936140000|2022-01-11 21:22:20|15837.9|15835.9|15837.9|15835.9|15837.9|15835.9|15837.7|15835.7|7
1641936150000|2022-01-11 21:22:30|15838.2|15836.2|15837.9|15835.9|15838.2|15836.2|15837.9|15835.9|6
1641936160000|2022-01-11 21:22:40|15837.6|15835.6|15837.9|15835.9|15837.9|15835.9|15837.6|15835.6|1
1641936170000|2022-01-11 21:22:50|15838.1|15836.1|15837.2|15835.2|15838.1|15836.1|15837.2|15835.2|5
1641936180000|2022-01-11 21:23:00|15837.1|15835.1|15836.9|15834.9|15837.1|15835.1|15836.2|15834.2|15
1641936190000|2022-01-11 21:23:10|15836.7|15834.7|15836.9|15834.9|15836.9|15834.9|15836.7|15834.7|1
1641936200000|2022-01-11 21:23:20|15836.8|15834.8|15836.9|15834.9|15836.9|15834.9|15836.8|15834.8|0
1641936220000|2022-01-11 21:23:40|15836.8|15834.8|15837.9|15835.9|15837.9|15835.9|15836.7|15834.7|16
1641936230000|2022-01-11 21:23:50|15837.8|15835.8|15837.9|15835.9|15838.3|15836.3|15837.8|15835.8|10
1641936240000|2022-01-11 21:24:00|15837.8|15835.8|15835.9|15833.9|15837.8|15835.8|15835.7|15833.7|29
1641936250000|2022-01-11 21:24:10|15836.1|15834.1|15835.8|15833.8|15836.1|15834.1|15835.4|15833.4|37
1641936260000|2022-01-11 21:24:20|15835.7|15833.7|15836.2|15834.2|15836.3|15834.3|15835.7|15833.7|10
1641936270000|2022-01-11 21:24:30|15836.1|15834.1|15835.6|15833.6|15836.1|15834.1|15835.4|15833.4|1
1641936280000|2022-01-11 21:24:40|15835.7|15833.7|15835.3|15833.3|15836.6|15834.6|15835.3|15833.3|3
1641936290000|2022-01-11 21:24:50|15835.2|15833.2|15835.1|15833.1|15835.7|15833.7|15834.9|15832.9|5
1641936300000|2022-01-11 21:25:00|15834.9|15832.9|15833.2|15831.2|15835.1|15833.1|15833.2|15831.2|19
1641936310000|2022-01-11 21:25:10|15833.1|15831.1|15832.9|15830.9|15833.6|15831.6|15832.6|15830.6|46
1641936320000|2022-01-11 21:25:20|15833.2|15831.2|15833.1|15831.1|15833.2|15831.2|15832.8|15830.8|7
1641936330000|2022-01-11 21:25:30|15833.2|15831.2|15832.6|15830.6|15833.2|15831.2|15832.6|15830.6|8
1641936340000|2022-01-11 21:25:40|15832.4|15830.4|15832.7|15830.7|15832.7|15830.7|15831.7|15829.7|21
1641936350000|2022-01-11 21:25:50|15832.3|15830.3|15832.4|15830.4|15832.8|15830.8|15832.2|15830.2|17
1641936360000|2022-01-11 21:26:00|15832.6|15830.6|15833.3|15831.3|15833.3|15831.3|15832.6|15830.6|6
1641936370000|2022-01-11 21:26:10|15833.1|15831.1|15833.2|15831.2|15833.4|15831.4|15833.1|15831.1|6
1641936380000|2022-01-11 21:26:20|15833.1|15831.1|15832.7|15830.7|15833.2|15831.2|15832.7|15830.7|5
1641936390000|2022-01-11 21:26:30|15832.8|15830.8|15832.6|15830.6|15832.8|15830.8|15832.6|15830.6|11
1641936400000|2022-01-11 21:26:40|15832.4|15830.4|15832.6|15830.6|15832.6|15830.6|15831.4|15829.4|31
1641936410000|2022-01-11 21:26:50|15832.7|15830.7|15833.3|15831.3|15833.3|15831.3|15832.7|15830.7|2
1641936420000|2022-01-11 21:27:00|15833.1|15831.1|15832.6|15830.6|15833.3|15831.3|15832.3|15830.3|7
1641936430000|2022-01-11 21:27:10|15832.4|15830.4|15832.4|15830.4|15832.4|15830.4|15832.4|15830.4|0
1641936440000|2022-01-11 21:27:20|15832.3|15830.3|15832.4|15830.4|15832.8|15830.8|15832.2|15830.2|5
1641936450000|2022-01-11 21:27:30|15832.3|15830.3|15833.1|15831.1|15833.4|15831.4|15832.3|15830.3|13
1641936460000|2022-01-11 21:27:40|15833.3|15831.3|15832.9|15830.9|15833.7|15831.7|15832.9|15830.9|11
1641936470000|2022-01-11 21:27:50|15833.1|15831.1|15832.8|15830.8|15833.3|15831.3|15832.8|15830.8|0
1641936480000|2022-01-11 21:28:00|15832.7|15830.7|15832.7|15830.7|15832.7|15830.7|15832.7|15830.7|0
1641936490000|2022-01-11 21:28:10|15831.6|15829.6|15831.2|15829.2|15831.6|15829.6|15831.2|15829.2|50
1641936500000|2022-01-11 21:28:20|15830.9|15828.9|15831.8|15829.8|15831.8|15829.8|15830.7|15828.7|9
1641936510000|2022-01-11 21:28:30|15831.7|15829.7|15831.4|15829.4|15831.8|15829.8|15831.3|15829.3|22
1641936520000|2022-01-11 21:28:40|15831.6|15829.6|15833.3|15831.3|15833.3|15831.3|15831.6|15829.6|6
1641936530000|2022-01-11 21:28:50|15832.8|15830.8|15832.8|15830.8|15832.9|15830.9|15832.6|15830.6|8
1641936540000|2022-01-11 21:29:00|15832.7|15830.7|15832.6|15830.6|15832.7|15830.7|15832.6|15830.6|2
1641936550000|2022-01-11 21:29:10|15832.7|15830.7|15832.4|15830.4|15832.7|15830.7|15832.4|15830.4|2
1641936560000|2022-01-11 21:29:20|15832.6|15830.6|15832.4|15830.4|15832.6|15830.6|15832.4|15830.4|0
1641936570000|2022-01-11 21:29:30|15832.6|15830.6|15833.2|15831.2|15833.3|15831.3|15832.6|15830.6|17
1641936580000|2022-01-11 21:29:40|15833.4|15831.4|15834.6|15832.6|15834.6|15832.6|15833.3|15831.3|15
1641936590000|2022-01-11 21:29:50|15834.7|15832.7|15834.1|15832.1|15834.9|15832.9|15833.3|15831.3|22
1641936600000|2022-01-11 21:30:00|15833.9|15831.9|15835.8|15833.8|15835.9|15833.9|15833.4|15831.4|30
1641936610000|2022-01-11 21:30:10|15835.7|15833.7|15835.4|15833.4|15836.4|15834.4|15835.3|15833.3|24
1641936620000|2022-01-11 21:30:20|15835.2|15833.2|15835.7|15833.7|15835.7|15833.7|15835.2|15833.2|5
1641936630000|2022-01-11 21:30:30|15835.6|15833.6|15835.1|15833.1|15835.6|15833.6|15835.1|15833.1|6
1641936640000|2022-01-11 21:30:40|15835.2|15833.2|15835.1|15833.1|15835.2|15833.2|15835.1|15833.1|2
1641936650000|2022-01-11 21:30:50|15835.2|15833.2|15835.1|15833.1|15835.2|15833.2|15834.9|15832.9|2
1641936660000|2022-01-11 21:31:00|15834.7|15832.7|15834.7|15832.7|15834.7|15832.7|15834.4|15832.4|2
1641936670000|2022-01-11 21:31:10|15834.6|15832.6|15834.6|15832.6|15834.7|15832.7|15834.6|15832.6|0
1641936680000|2022-01-11 21:31:20|15834.7|15832.7|15834.7|15832.7|15834.7|15832.7|15834.7|15832.7|0
1641936690000|2022-01-11 21:31:30|15834.8|15832.8|15834.8|15832.8|15834.8|15832.8|15834.8|15832.8|3
1641936700000|2022-01-11 21:31:40|15834.7|15832.7|15834.4|15832.4|15834.7|15832.7|15834.1|15832.1|6
1641936710000|2022-01-11 21:31:50|15834.6|15832.6|15834.7|15832.7|15834.8|15832.8|15834.6|15832.6|3
1641936730000|2022-01-11 21:32:10|||||||||2
1641936740000|2022-01-11 21:32:20|15834.8|15832.8|15834.8|15832.8|15834.8|15832.8|15834.7|15832.7|6
1641936750000|2022-01-11 21:32:30|15834.9|15832.9|15834.6|15832.6|15834.9|15832.9|15834.2|15832.2|14
1641936760000|2022-01-11 21:32:40|15834.4|15832.4|15834.9|15832.9|15835.1|15833.1|15834.4|15832.4|6
1641936770000|2022-01-11 21:32:50|15835.2|15833.2|15835.6|15833.6|15835.6|15833.6|15835.2|15833.2|5
1641936780000|2022-01-11 21:33:00|15835.1|15833.1|15835.3|15833.3|15835.3|15833.3|15835.1|15833.1|7
1641936790000|2022-01-11 21:33:10|15835.4|15833.4|15836.3|15834.3|15836.3|15834.3|15835.4|15833.4|13
1641936800000|2022-01-11 21:33:20|15836.4|15834.4|15836.4|15834.4|15836.4|15834.4|15836.4|15834.4|1
1641936810000|2022-01-11 21:33:30|15836.6|15834.6|15836.6|15834.6|15836.7|15834.7|15836.4|15834.4|4
1641936820000|2022-01-11 21:33:40|15836.7|15834.7|15836.4|15834.4|15836.7|15834.7|15836.4|15834.4|5
1641936830000|2022-01-11 21:33:50|15836.3|15834.3|15836.2|15834.2|15836.3|15834.3|15835.9|15833.9|4
1641936840000|2022-01-11 21:34:00|15836.1|15834.1|15836.1|15834.1|15836.2|15834.2|15836.1|15834.1|5
1641936850000|2022-01-11 21:34:10|15835.9|15833.9|15835.6|15833.6|15835.9|15833.9|15835.6|15833.6|1
1641936860000|2022-01-11 21:34:20|15835.9|15833.9|15836.9|15834.9|15836.9|15834.9|15835.8|15833.8|2
1641936870000|2022-01-11 21:34:30|15836.8|15834.8|15836.9|15834.9|15836.9|15834.9|15836.8|15834.8|1
1641936880000|2022-01-11 21:34:40|15836.8|15834.8|15836.8|15834.8|15837.1|15835.1|15836.6|15834.6|9
1641936890000|2022-01-11 21:34:50|15836.9|15834.9|15836.3|15834.3|15836.9|15834.9|15836.2|15834.2|23
1641936900000|2022-01-11 21:35:00|15835.7|15833.7|15836.1|15834.1|15836.3|15834.3|15835.7|15833.7|9
1641936910000|2022-01-11 21:35:10|15835.8|15833.8|15836.2|15834.2|15836.2|15834.2|15835.8|15833.8|9
1641936920000|2022-01-11 21:35:20|15836.3|15834.3|15836.3|15834.3|15836.3|15834.3|15836.3|15834.3|0
1641936930000|2022-01-11 21:35:30|15836.2|15834.2|15836.2|15834.2|15836.2|15834.2|15836.2|15834.2|0
1641936940000|2022-01-11 21:35:40|15836.3|15834.3|15836.2|15834.2|15836.3|15834.3|15836.2|15834.2|0
1641936950000|2022-01-11 21:35:50|15835.8|15833.8|15836.2|15834.2|15836.2|15834.2|15835.8|15833.8|2
1641936960000|2022-01-11 21:36:00|15836.1|15834.1|15836.2|15834.2|15836.2|15834.2|15836.1|15834.1|2
1641936970000|2022-01-11 21:36:10|15836.3|15834.3|15836.2|15834.2|15836.6|15834.6|15836.2|15834.2|7
1641936980000|2022-01-11 21:36:20|15836.3|15834.3|15836.7|15834.7|15836.8|15834.8|15836.3|15834.3|9
1641936990000|2022-01-11 21:36:30|15836.8|15834.8|15836.3|15834.3|15836.9|15834.9|15836.3|15834.3|5
1641937000000|2022-01-11 21:36:40|15836.2|15834.2|15836.4|15834.4|15836.6|15834.6|15836.2|15834.2|11
1641937010000|2022-01-11 21:36:50|15836.6|15834.6|15836.1|15834.1|15836.6|15834.6|15836.1|15834.1|3
1641937020000|2022-01-11 21:37:00|15835.9|15833.9|15836.1|15834.1|15836.1|15834.1|15835.9|15833.9|2
1641937030000|2022-01-11 21:37:10|15836.2|15834.2|15836.3|15834.3|15836.3|15834.3|15836.2|15834.2|0
1641937040000|2022-01-11 21:37:20|15836.8|15834.8|15836.8|15834.8|15836.8|15834.8|15836.8|15834.8|4
1641937050000|2022-01-11 21:37:30|15836.9|15834.9|15836.9|15834.9|15837.1|15835.1|15836.8|15834.8|5
1641937060000|2022-01-11 21:37:40|15837.1|15835.1|15837.1|15835.1|15837.2|15835.2|15837.1|15835.1|1
1641937070000|2022-01-11 21:37:50|15836.9|15834.9|15836.9|15834.9|15836.9|15834.9|15836.8|15834.8|2
1641937080000|2022-01-11 21:38:00|15836.8|15834.8|15836.8|15834.8|15836.8|15834.8|15836.6|15834.6|3
1641937090000|2022-01-11 21:38:10|15836.1|15834.1|15836.2|15834.2|15836.2|15834.2|15836.1|15834.1|16
1641937100000|2022-01-11 21:38:20|15836.3|15834.3|15836.2|15834.2|15836.3|15834.3|15835.8|15833.8|4
1641937110000|2022-01-11 21:38:30|15836.1|15834.1|15836.8|15834.8|15836.8|15834.8|15836.1|15834.1|3
1641937120000|2022-01-11 21:38:40|15836.7|15834.7|15836.2|15834.2|15836.7|15834.7|15836.2|15834.2|6
1641937130000|2022-01-11 21:38:50|15836.1|15834.1|15835.8|15833.8|15836.1|15834.1|15835.8|15833.8|6
1641937140000|2022-01-11 21:39:00|15835.7|15833.7|15835.3|15833.3|15835.7|15833.7|15835.3|15833.3|4
1641937150000|2022-01-11 21:39:10|15835.2|15833.2|15835.2|15833.2|15835.2|15833.2|15835.2|15833.2|3
1641937160000|2022-01-11 21:39:20|15835.3|15833.3|15835.8|15833.8|15835.8|15833.8|15835.3|15833.3|6
1641937170000|2022-01-11 21:39:30|15835.9|15833.9|15836.6|15834.6|15836.6|15834.6|15835.9|15833.9|1
1641937180000|2022-01-11 21:39:40|||||||||1
1641937190000|2022-01-11 21:39:50|15836.7|15834.7|15837.1|15835.1|15837.1|15835.1|15836.7|15834.7|5
1641937200000|2022-01-11 21:40:00|15836.9|15834.9|15836.2|15834.2|15837.1|15835.1|15836.2|15834.2|23
1641937210000|2022-01-11 21:40:10|15836.3|15834.3|15837.7|15835.7|15837.7|15835.7|15836.2|15834.2|8
1641937220000|2022-01-11 21:40:20|15837.9|15835.9|15837.4|15835.4|15837.9|15835.9|15837.4|15835.4|2
1641937230000|2022-01-11 21:40:30|15837.6|15835.6|15837.8|15835.8|15838.1|15836.1|15837.6|15835.6|11
1641937240000|2022-01-11 21:40:40|15837.9|15835.9|15838.1|15836.1|15838.3|15836.3|15837.8|15835.8|8
1641937250000|2022-01-11 21:40:50|15838.2|15836.2|15838.1|15836.1|15838.2|15836.2|15838.1|15836.1|3
1641937260000|2022-01-11 21:41:00|15837.8|15835.8|15837.9|15835.9|15837.9|15835.9|15837.7|15835.7|2
1641937270000|2022-01-11 21:41:10|15839.1|15837.1|15839.1|15837.1|15839.1|15837.1|15838.7|15836.7|19
1641937280000|2022-01-11 21:41:20|15839.6|15837.6|15839.2|15837.2|15839.9|15837.9|15839.1|15837.1|24
1641937290000|2022-01-11 21:41:30|15839.4|15837.4|15839.3|15837.3|15839.6|15837.6|15839.1|15837.1|11
1641937300000|2022-01-11 21:41:40|15839.4|15837.4|15838.3|15836.3|15839.4|15837.4|15838.3|15836.3|3
1641937310000|2022-01-11 21:41:50|15838.9|15836.9|15839.1|15837.1|15839.2|15837.2|15838.9|15836.9|3
1641937320000|2022-01-11 21:42:00|15838.9|15836.9|15838.3|15836.3|15838.9|15836.9|15838.2|15836.2|6
1641937330000|2022-01-11 21:42:10|15838.4|15836.4|15838.3|15836.3|15838.4|15836.4|15838.3|15836.3|0
1641937340000|2022-01-11 21:42:20|15838.1|15836.1|15838.3|15836.3|15838.3|15836.3|15838.1|15836.1|4
1641937380000|2022-01-11 21:43:00|||||||||1
1641937390000|2022-01-11 21:43:10|15838.4|15836.4|15838.4|15836.4|15838.4|15836.4|15838.4|15836.4|2
1641937400000|2022-01-11 21:43:20|15838.6|15836.6|15838.4|15836.4|15838.6|15836.6|15838.4|15836.4|0
1641937410000|2022-01-11 21:43:30|15838.1|15836.1|15838.4|15836.4|15838.4|15836.4|15838.1|15836.1|1
1641937420000|2022-01-11 21:43:40|15838.6|15836.6|15838.7|15836.7|15838.7|15836.7|15838.4|15836.4|0
1641937430000|2022-01-11 21:43:50|15838.8|15836.8|15838.7|15836.7|15838.8|15836.8|15838.7|15836.7|1
1641937440000|2022-01-11 21:44:00|15838.6|15836.6|15838.7|15836.7|15838.7|15836.7|15837.9|15835.9|15
1641937450000|2022-01-11 21:44:10|15838.6|15836.6|15838.2|15836.2|15838.6|15836.6|15838.2|15836.2|6
1641937460000|2022-01-11 21:44:20|15838.3|15836.3|15837.9|15835.9|15838.3|15836.3|15837.8|15835.8|3
1641937470000|2022-01-11 21:44:30|15837.8|15835.8|15837.8|15835.8|15838.2|15836.2|15837.7|15835.7|20
1641937480000|2022-01-11 21:44:40|15838.6|15836.6|15838.6|15836.6|15838.6|15836.6|15838.6|15836.6|5
1641937490000|2022-01-11 21:44:50|15838.4|15836.4|15838.9|15836.9|15838.9|15836.9|15838.3|15836.3|4
1641937500000|2022-01-11 21:45:00|15839.4|15837.4|15839.9|15837.9|15840.1|15838.1|15839.3|15837.3|39
1641937510000|2022-01-11 21:45:10|15839.8|15837.8|15840.1|15838.1|15840.1|15838.1|15839.7|15837.7|3
1641937520000|2022-01-11 21:45:20|15840.3|15838.3|15839.7|15837.7|15840.4|15838.4|15839.7|15837.7|3
1641937530000|2022-01-11 21:45:30|15839.8|15837.8|15840.1|15838.1|15840.1|15838.1|15839.7|15837.7|5
1641937540000|2022-01-11 21:45:40|15840.2|15838.2|15840.1|15838.1|15840.4|15838.4|15839.8|15837.8|9
1641937550000|2022-01-11 21:45:50|15840.3|15838.3|15840.2|15838.2|15840.3|15838.3|15840.1|15838.1|5
1641937560000|2022-01-11 21:46:00|15840.1|15838.1|15839.7|15837.7|15840.1|15838.1|15839.7|15837.7|3
1641937570000|2022-01-11 21:46:10|15839.6|15837.6|15838.9|15836.9|15839.6|15837.6|15838.9|15836.9|9
1641937580000|2022-01-11 21:46:20|15839.2|15837.2|15840.6|15838.6|15840.6|15838.6|15839.2|15837.2|15
1641937590000|2022-01-11 21:46:30|15840.7|15838.7|15840.6|15838.6|15840.7|15838.7|15840.1|15838.1|10
1641937600000|2022-01-11 21:46:40|15840.7|15838.7|15840.4|15838.4|15840.7|15838.7|15839.6|15837.6|17
1641937610000|2022-01-11 21:46:50|15840.3|15838.3|15841.1|15839.1|15841.1|15839.1|15840.3|15838.3|14
1641937620000|2022-01-11 21:47:00|15841.6|15839.6|15841.8|15839.8|15841.8|15839.8|15841.1|15839.1|38
1641937630000|2022-01-11 21:47:10|15841.9|15839.9|15841.4|15839.4|15841.9|15839.9|15841.2|15839.2|7
1641937640000|2022-01-11 21:47:20|15841.3|15839.3|15841.1|15839.1|15841.4|15839.4|15841.1|15839.1|4
1641937650000|2022-01-11 21:47:30|15840.9|15838.9|15840.3|15838.3|15840.9|15838.9|15840.1|15838.1|15
1641937660000|2022-01-11 21:47:40|15840.6|15838.6|15840.1|15838.1|15840.7|15838.7|15840.1|15838.1|2
1641937670000|2022-01-11 21:47:50|15839.9|15837.9|15839.6|15837.6|15839.9|15837.9|15839.4|15837.4|5
1641937680000|2022-01-11 21:48:00|15839.7|15837.7|15839.3|15837.3|15839.7|15837.7|15839.1|15837.1|6
1641937690000|2022-01-11 21:48:10|15839.2|15837.2|15839.3|15837.3|15839.3|15837.3|15839.1|15837.1|1
1641937700000|2022-01-11 21:48:20|15839.4|15837.4|15839.4|15837.4|15839.6|15837.6|15839.4|15837.4|2
1641937710000|2022-01-11 21:48:30|15839.3|15837.3|15838.4|15836.4|15839.3|15837.3|15838.2|15836.2|9
1641937720000|2022-01-11 21:48:40|15838.3|15836.3|15838.4|15836.4|15838.6|15836.6|15838.3|15836.3|6
1641937730000|2022-01-11 21:48:50|15838.3|15836.3|15838.3|15836.3|15838.3|15836.3|15838.2|15836.2|1
1641937740000|2022-01-11 21:49:00|15838.6|15836.6|15837.6|15835.6|15838.6|15836.6|15837.6|15835.6|25
1641937750000|2022-01-11 21:49:10|15837.7|15835.7|15837.3|15835.3|15837.7|15835.7|15836.4|15834.4|19
1641937760000|2022-01-11 21:49:20|15837.4|15835.4|15837.1|15835.1|15837.4|15835.4|15836.7|15834.7|4
1641937770000|2022-01-11 21:49:30|15836.9|15834.9|15836.6|15834.6|15837.1|15835.1|15836.3|15834.3|4
1641937780000|2022-01-11 21:49:40|15836.4|15834.4|15836.4|15834.4|15836.6|15834.6|15836.3|15834.3|7
1641937790000|2022-01-11 21:49:50|15836.2|15834.2|15835.9|15833.9|15836.2|15834.2|15835.6|15833.6|5
1641937800000|2022-01-11 21:50:00|15835.6|15833.6|15835.4|15833.4|15836.3|15834.3|15835.4|15833.4|21
1641937810000|2022-01-11 21:50:10|15834.9|15832.9|15835.9|15833.9|15836.3|15834.3|15834.9|15832.9|25
1641937820000|2022-01-11 21:50:20|||||||||3
1641937830000|2022-01-11 21:50:30|15835.8|15833.8|15835.8|15833.8|15835.8|15833.8|15835.7|15833.7|3
1641937840000|2022-01-11 21:50:40|15835.9|15833.9|15835.4|15833.4|15835.9|15833.9|15835.3|15833.3|13
1641937850000|2022-01-11 21:50:50|15835.6|15833.6|15835.4|15833.4|15835.6|15833.6|15835.4|15833.4|2
1641937860000|2022-01-11 21:51:00|15835.3|15833.3|15835.3|15833.3|15835.3|15833.3|15835.3|15833.3|2
1641937870000|2022-01-11 21:51:10|15835.2|15833.2|15835.2|15833.2|15835.2|15833.2|15835.2|15833.2|2
1641937880000|2022-01-11 21:51:20|15835.8|15833.8|15836.1|15834.1|15836.1|15834.1|15835.8|15833.8|13
1641937890000|2022-01-11 21:51:30|15836.2|15834.2|15837.2|15835.2|15837.2|15835.2|15836.2|15834.2|8
1641937900000|2022-01-11 21:51:40|15837.4|15835.4|15837.2|15835.2|15837.4|15835.4|15836.8|15834.8|7
1641937920000|2022-01-11 21:52:00|15837.4|15835.4|15837.1|15835.1|15837.4|15835.4|15837.1|15835.1|3
1641937930000|2022-01-11 21:52:10|15837.2|15835.2|15837.8|15835.8|15837.8|15835.8|15837.2|15835.2|3
1641937940000|2022-01-11 21:52:20|15837.6|15835.6|15837.4|15835.4|15838.2|15836.2|15837.4|15835.4|8
1641937950000|2022-01-11 21:52:30|15837.6|15835.6|15837.6|15835.6|15837.7|15835.7|15837.6|15835.6|1
1641937960000|2022-01-11 21:52:40|15837.4|15835.4|15837.4|15835.4|15837.4|15835.4|15837.4|15835.4|2
1641937970000|2022-01-11 21:52:50|15837.1|15835.1|15837.1|15835.1|15837.1|15835.1|15836.9|15834.9|1
1641937980000|2022-01-11 21:53:00|15837.4|15835.4|15837.9|15835.9|15838.2|15836.2|15837.4|15835.4|16
1641937990000|2022-01-11 21:53:10|||||||||1
1641938000000|2022-01-11 21:53:20|15837.6|15835.6|15837.9|15835.9|15837.9|15835.9|15837.6|15835.6|1
1641938010000|2022-01-11 21:53:30|15838.2|15836.2|15837.9|15835.9|15838.2|15836.2|15837.8|15835.8|4
1641938020000|2022-01-11 21:53:40|15837.8|15835.8|15837.8|15835.8|15837.9|15835.9|15837.8|15835.8|6
1641938030000|2022-01-11 21:53:50|15837.7|15835.7|15837.7|15835.7|15837.8|15835.8|15837.3|15835.3|2
1641938040000|2022-01-11 21:54:00|15837.8|15835.8|15837.9|15835.9|15837.9|15835.9|15837.6|15835.6|1
1641938050000|2022-01-11 21:54:10|15837.8|15835.8|15837.7|15835.7|15837.8|15835.8|15837.7|15835.7|3
1641938060000|2022-01-11 21:54:20|15837.8|15835.8|15837.8|15835.8|15838.2|15836.2|15837.7|15835.7|3
1641938070000|2022-01-11 21:54:30|15837.7|15835.7|15837.2|15835.2|15837.8|15835.8|15837.1|15835.1|11
1641938080000|2022-01-11 21:54:40|15837.1|15835.1|15836.4|15834.4|15837.1|15835.1|15836.4|15834.4|26
1641938090000|2022-01-11 21:54:50|15836.2|15834.2|15835.7|15833.7|15836.6|15834.6|15835.7|15833.7|10
1641938100000|2022-01-11 21:55:00|15835.6|15833.6|15834.8|15832.8|15835.8|15833.8|15834.3|15832.3|23
1641938110000|2022-01-11 21:55:10|15834.7|15832.7|15834.3|15832.3|15834.8|15832.8|15834.1|15832.1|7
1641938120000|2022-01-11 21:55:20|||||||||5
1641938130000|2022-01-11 21:55:30|15834.2|15832.2|15833.9|15831.9|15834.2|15832.2|15833.6|15831.6|4
1641938140000|2022-01-11 21:55:40|15833.8|15831.8|15833.7|15831.7|15833.8|15831.8|15833.7|15831.7|4
1641938150000|2022-01-11 21:55:50|15833.8|15831.8|15833.7|15831.7|15833.8|15831.8|15833.1|15831.1|11
1641938160000|2022-01-11 21:56:00|15833.6|15831.6|15833.6|15831.6|15833.6|15831.6|15833.6|15831.6|6
1641938170000|2022-01-11 21:56:10|15833.7|15831.7|15833.8|15831.8|15833.8|15831.8|15833.7|15831.7|8
1641938180000|2022-01-11 21:56:20|15833.9|15831.9|15834.3|15832.3|15834.4|15832.4|15833.9|15831.9|9
1641938190000|2022-01-11 21:56:30|15834.4|15832.4|15834.6|15832.6|15834.6|15832.6|15834.3|15832.3|4
1641938200000|2022-01-11 21:56:40|15834.4|15832.4|15834.4|15832.4|15834.6|15832.6|15834.3|15832.3|3
1641938210000|2022-01-11 21:56:50|15834.6|15832.6|15834.6|15832.6|15834.7|15832.7|15834.6|15832.6|8
1641938220000|2022-01-11 21:57:00|15834.4|15832.4|15835.3|15833.3|15835.3|15833.3|15834.4|15832.4|11
1641938230000|2022-01-11 21:57:10|15835.4|15833.4|15836.7|15834.7|15836.7|15834.7|15835.4|15833.4|17
1641938240000|2022-01-11 21:57:20|15837.1|15835.1|15837.2|15835.2|15837.2|15835.2|15837.1|15835.1|12
1641938250000|2022-01-11 21:57:30|15837.1|15835.1|15836.9|15834.9|15837.1|15835.1|15836.9|15834.9|1
1641938260000|2022-01-11 21:57:40|15837.1|15835.1|15837.2|15835.2|15837.2|15835.2|15837.1|15835.1|2
1641938270000|2022-01-11 21:57:50|15837.1|15835.1|15836.6|15834.6|15837.1|15835.1|15836.3|15834.3|9
1641938280000|2022-01-11 21:58:00|15836.8|15834.8|15836.6|15834.6|15836.8|15834.8|15836.4|15834.4|4
1641938290000|2022-01-11 21:58:10|15835.2|15833.2|15835.8|15833.8|15835.8|15833.8|15834.9|15832.9|28
1641938300000|2022-01-11 21:58:20|15835.9|15833.9|15835.6|15833.6|15835.9|15833.9|15835.6|15833.6|5
1641938310000|2022-01-11 21:58:30|15835.7|15833.7|15835.6|15833.6|15835.8|15833.8|15835.6|15833.6|1
1641938320000|2022-01-11 21:58:40|15835.4|15833.4|15836.1|15834.1|15836.1|15834.1|15835.4|15833.4|3
1641938330000|2022-01-11 21:58:50|15836.4|15834.4|15836.6|15834.6|15836.6|15834.6|15836.4|15834.4|15
1641938340000|2022-01-11 21:59:00|15836.3|15834.3|15837.1|15835.1|15837.1|15835.1|15836.1|15834.1|10
1641938350000|2022-01-11 21:59:10|||||||||1
1641938360000|2022-01-11 21:59:20|15837.2|15835.2|15837.2|15835.2|15837.2|15835.2|15837.2|15835.2|5
1641938370000|2022-01-11 21:59:30|15837.1|15835.1|15836.6|15834.6|15837.2|15835.2|15834.7|15832.7|127
1641938380000|2022-01-11 21:59:40|15836.2|15834.2|15836.3|15834.3|15836.3|15834.3|15836.1|15834.1|8
1641938390000|2022-01-11 21:59:50|15836.9|15834.9|15837.6|15832.6|15837.6|15834.9|15835.4|15832.5|18
1641938400000|2022-01-11 22:00:00|15837.7|15832.7|15836.5|15831.5|15837.9|15832.9|15835.4|15830.4|0
1641938410000|2022-01-11 22:00:10|15836.3|15831.3|15837|15832|15837|15832|15836.2|15831.2|0
1641938420000|2022-01-11 22:00:20|15837.1|15832.1|15837|15832|15837.1|15832.1|15837|15832|0
1641938430000|2022-01-11 22:00:30|15836.9|15831.9|15836.8|15831.8|15836.9|15831.9|15836.8|15831.8|0
1641938440000|2022-01-11 22:00:40|15836.9|15831.9|15837.4|15832.4|15837.6|15832.6|15836.9|15831.9|0
1641938450000|2022-01-11 22:00:50|15837.9|15832.9|15838.2|15833.2|15838.2|15833.2|15837.9|15832.9|0
1641938460000|2022-01-11 22:01:00|15837.9|15832.9|15837.6|15832.6|15837.9|15832.9|15837.6|15832.6|0
1641938470000|2022-01-11 22:01:10|15838.2|15833.2|15838|15833|15839.1|15834.1|15838|15833|0
1641938480000|2022-01-11 22:01:20|15838.2|15833.2|15838.2|15833.2|15838.2|15833.2|15838.2|15833.2|0
1641938490000|2022-01-11 22:01:30|15838.4|15833.4|15838.1|15833.1|15838.4|15833.4|15838.1|15833.1|0
1641938500000|2022-01-11 22:01:40|15838|15833|15838.3|15833.3|15838.3|15833.3|15838|15833|0
1641938510000|2022-01-11 22:01:50|15838.1|15833.1|15838|15833|15838.1|15833.1|15838|15833|0
1641938520000|2022-01-11 22:02:00|15838.3|15833.3|15838.3|15833.3|15838.3|15833.3|15838.3|15833.3|0
1641938530000|2022-01-11 22:02:10|15838.2|15833.2|15838.2|15833.2|15838.2|15833.2|15838.2|15833.2|0
1641938540000|2022-01-11 22:02:20|15838|15833|15838|15833|15838|15833|15838|15833|0
1641938550000|2022-01-11 22:02:30|15838.2|15833.2|15838.3|15833.3|15838.3|15833.3|15838.2|15833.2|0
1641938560000|2022-01-11 22:02:40|15838.1|15833.1|15838.3|15833.3|15838.3|15833.3|15838|15833|0
1641938570000|2022-01-11 22:02:50|15838|15833|15838|15833|15838|15833|15838|15833|0
1641938590000|2022-01-11 22:03:10|15837.5|15832.5|15837.5|15832.5|15837.5|15832.5|15837.5|15832.5|0
1641938600000|2022-01-11 22:03:20|15838|15833|15837.5|15832.5|15838|15833|15837.5|15832.5|0
1641938610000|2022-01-11 22:03:30|15837.3|15832.3|15837.4|15832.4|15837.4|15832.4|15837.3|15832.3|0
1641938620000|2022-01-11 22:03:40|15837.9|15832.9|15837.4|15832.4|15837.9|15832.9|15837.4|15832.4|0
1641938630000|2022-01-11 22:03:50|15837.9|15832.9|15837.9|15832.9|15837.9|15832.9|15837.9|15832.9|0
1641938640000|2022-01-11 22:04:00|15837.4|15832.4|15837.3|15832.3|15837.4|15832.4|15837.3|15832.3|0
1641938650000|2022-01-11 22:04:10|15837.8|15832.8|15837.8|15832.8|15837.8|15832.8|15837.8|15832.8|0
1641938660000|2022-01-11 22:04:20|15837.6|15832.6|15837.6|15832.6|15837.6|15832.6|15837.6|15832.6|0
1641938670000|2022-01-11 22:04:30|15837.8|15832.8|15837.8|15832.8|15837.8|15832.8|15837.8|15832.8|0
1641938680000|2022-01-11 22:04:40|15838|15833|15837.5|15832.5|15838|15833|15837.5|15832.5|0
1641938690000|2022-01-11 22:04:50|15837.3|15832.3|15837.3|15832.3|15837.3|15832.3|15837.3|15832.3|0
1641938700000|2022-01-11 22:05:00|15837.1|15832.1|15837.2|15832.2|15837.2|15832.2|15836.9|15831.9|0
1641938710000|2022-01-11 22:05:10|15837|15832|15836.9|15831.9|15837|15832|15836.9|15831.9|0
1641938720000|2022-01-11 22:05:20|15837.2|15832.2|15837.3|15832.3|15837.3|15832.3|15837.2|15832.2|0
1641938730000|2022-01-11 22:05:30|15836.7|15831.7|15836.7|15831.7|15836.7|15831.7|15836.3|15831.3|0
1641938740000|2022-01-11 22:05:40|15836.8|15831.8|15836.8|15831.8|15836.8|15831.8|15836.8|15831.8|0
1641938750000|2022-01-11 22:05:50|15836.4|15831.4|15836.8|15831.8|15836.8|15831.8|15836.4|15831.4|0
1641938760000|2022-01-11 22:06:00|15836.6|15831.6|15836.7|15831.7|15836.7|15831.7|15836.6|15831.6|0
1641938770000|2022-01-11 22:06:10|15836.5|15831.5|15836.7|15831.7|15836.7|15831.7|15836.3|15831.3|0
1641938800000|2022-01-11 22:06:40|15836.8|15831.8|15836.8|15831.8|15836.8|15831.8|15836.8|15831.8|0
1641938810000|2022-01-11 22:06:50|15836.7|15831.7|15836.7|15831.7|15836.7|15831.7|15836.7|15831.7|0
1641938820000|2022-01-11 22:07:00|15836.8|15831.8|15837.1|15832.1|15837.1|15832.1|15836.8|15831.8|0
1641938830000|2022-01-11 22:07:10|15836.6|15831.6|15836.5|15831.5|15836.6|15831.6|15836.5|15831.5|0
1641938840000|2022-01-11 22:07:20|15836.6|15831.6|15836.5|15831.5|15836.6|15831.6|15836.5|15831.5|0
1641938850000|2022-01-11 22:07:30|15836.8|15831.8|15836.8|15831.8|15836.8|15831.8|15836.8|15831.8|0
1641938900000|2022-01-11 22:08:20|15836.9|15831.9|15836.3|15831.3|15836.9|15831.9|15836|15831|0
1641938930000|2022-01-11 22:08:50|15836.2|15831.2|15836.2|15831.2|15836.2|15831.2|15836.2|15831.2|0
1641938940000|2022-01-11 22:09:00|15836.5|15831.5|15836.5|15831.5|15836.5|15831.5|15836.5|15831.5|0
1641938950000|2022-01-11 22:09:10|15836.4|15831.4|15836.4|15831.4|15836.4|15831.4|15836.4|15831.4|0
1641938990000|2022-01-11 22:09:50|15836.5|15831.5|15836.5|15831.5|15836.5|15831.5|15836.5|15831.5|0
1641939000000|2022-01-11 22:10:00|15836.7|15831.7|15836.7|15831.7|15836.7|15831.7|15836.7|15831.7|0
1641939010000|2022-01-11 22:10:10|15836.5|15831.5|15836.5|15831.5|15836.5|15831.5|15836.5|15831.5|0
1641939030000|2022-01-11 22:10:30|15836.4|15831.4|15836.4|15831.4|15836.4|15831.4|15836.4|15831.4|0
1641939050000|2022-01-11 22:10:50|15836.3|15831.3|15836.3|15831.3|15836.3|15831.3|15836.3|15831.3|0
1641939060000|2022-01-11 22:11:00|15836.4|15831.4|15836.3|15831.3|15836.4|15831.4|15836.3|15831.3|0
1641939070000|2022-01-11 22:11:10|15836.4|15831.4|15836.4|15831.4|15836.4|15831.4|15836.4|15831.4|0
1641939080000|2022-01-11 22:11:20|15836.5|15831.5|15836.5|15831.5|15836.5|15831.5|15836.5|15831.5|0
1641939090000|2022-01-11 22:11:30|15836.4|15831.4|15836.4|15831.4|15836.4|15831.4|15836.4|15831.4|0
1641939100000|2022-01-11 22:11:40|15836.3|15831.3|15836.3|15831.3|15836.3|15831.3|15836.3|15831.3|0
1641939110000|2022-01-11 22:11:50|15836.4|15831.4|15836.3|15831.3|15836.4|15831.4|15836.3|15831.3|0
1641939160000|2022-01-11 22:12:40|15836.2|15831.2|15836.2|15831.2|15836.2|15831.2|15836.2|15831.2|0
1641939170000|2022-01-11 22:12:50|15836.3|15831.3|15836.3|15831.3|15836.3|15831.3|15836.3|15831.3|0
1641939180000|2022-01-11 22:13:00|15836.2|15831.2|15836.2|15831.2|15836.2|15831.2|15836.2|15831.2|0
1641939230000|2022-01-11 22:13:50|15836.4|15831.4|15836.5|15831.5|15836.5|15831.5|15836.4|15831.4|0
1641939250000|2022-01-11 22:14:10|15836.3|15831.3|15836.2|15831.2|15836.3|15831.3|15836.2|15831.2|0
1641939260000|2022-01-11 22:14:20|15836.4|15831.4|15836.4|15831.4|15836.4|15831.4|15836.4|15831.4|0
1641939270000|2022-01-11 22:14:30|15835.8|15830.8|15835.8|15830.8|15835.8|15830.8|15835.8|15830.8|0
1641939290000|2022-01-11 22:14:50|15834|15829|15833.9|15828.9|15834.2|15829.2|15833.9|15828.9|0
1641939310000|2022-01-11 22:15:10|15834.5|15829.5|15834.5|15829.5|15834.5|15829.5|15834.5|15829.5|0
1641939320000|2022-01-11 22:15:20|15834.8|15829.8|15834.5|15829.5|15834.8|15829.8|15834.5|15829.5|0
1641939370000|2022-01-11 22:16:10|15833.9|15828.9|15833.9|15828.9|15833.9|15828.9|15833.9|15828.9|0
1641939380000|2022-01-11 22:16:20|15833.3|15828.3|15833.4|15828.4|15833.4|15828.4|15833.3|15828.3|0
1641939410000|2022-01-11 22:16:50|15833.6|15828.6|15833.6|15828.6|15833.6|15828.6|15833.6|15828.6|0
1641939420000|2022-01-11 22:17:00|15833.5|15828.5|15833.5|15828.5|15833.5|15828.5|15833.5|15828.5|0
1641939440000|2022-01-11 22:17:20|15833.6|15828.6|15833.6|15828.6|15833.6|15828.6|15833.6|15828.6|0
1641939470000|2022-01-11 22:17:50|15833.5|15828.5|15833.7|15828.7|15833.7|15828.7|15833.5|15828.5|0
1641939510000|2022-01-11 22:18:30|15833.8|15828.8|15833.8|15828.8|15833.8|15828.8|15833.8|15828.8|0
1641939530000|2022-01-11 22:18:50|15833.7|15828.7|15833.9|15828.9|15833.9|15828.9|15833.7|15828.7|0
1641939550000|2022-01-11 22:19:10|15833.3|15828.3|15833.3|15828.3|15833.3|15828.3|15833.3|15828.3|0
1641939560000|2022-01-11 22:19:20|15832|15827|15832|15827|15832.1|15827.1|15832|15827|0
1641939570000|2022-01-11 22:19:30|15833.3|15828.3|15833.7|15828.7|15833.7|15828.7|15833.3|15828.3|0
1641939580000|2022-01-11 22:19:40|15833.8|15828.8|15834|15829|15834|15829|15833.8|15828.8|0
1641939590000|2022-01-11 22:19:50|15834.2|15829.2|15833.1|15828.1|15834.2|15829.2|15833.1|15828.1|0
1641939600000|2022-01-11 22:20:00|15833.9|15828.9|15834.1|15829.1|15834.1|15829.1|15833.9|15828.9|0
1641939620000|2022-01-11 22:20:20|15833.9|15828.9|15834|15829|15834|15829|15833.9|15828.9|0
1641939630000|2022-01-11 22:20:30|15833.9|15828.9|15833.9|15828.9|15833.9|15828.9|15833.9|15828.9|0
1641939650000|2022-01-11 22:20:50|15833.2|15828.2|15833.9|15828.9|15833.9|15828.9|15833.2|15828.2|0
1641939660000|2022-01-11 22:21:00|15834|15829|15834|15829|15834|15829|15834|15829|0
1641939680000|2022-01-11 22:21:20|15834.3|15829.3|15834.3|15829.3|15834.3|15829.3|15834.3|15829.3|0
1641939690000|2022-01-11 22:21:30|15833.7|15828.7|15833.7|15828.7|15833.7|15828.7|15833.7|15828.7|0
1641939700000|2022-01-11 22:21:40|15833.6|15828.6|15833.6|15828.6|15833.6|15828.6|15833.6|15828.6|0
1641939740000|2022-01-11 22:22:20|15833.7|15828.7|15833.6|15828.6|15833.7|15828.7|15833.6|15828.6|0
1641939750000|2022-01-11 22:22:30|15833.5|15828.5|15833.5|15828.5|15833.5|15828.5|15833.5|15828.5|0
1641939760000|2022-01-11 22:22:40|15833.6|15828.6|15833.6|15828.6|15833.6|15828.6|15833.6|15828.6|0
1641939770000|2022-01-11 22:22:50|15833.8|15828.8|15833.7|15828.7|15833.8|15828.8|15833.7|15828.7|0
1641939810000|2022-01-11 22:23:30|15833.8|15828.8|15833.8|15828.8|15833.8|15828.8|15833.8|15828.8|0
1641939820000|2022-01-11 22:23:40|15833.9|15828.9|15833.9|15828.9|15833.9|15828.9|15833.9|15828.9|0
1641939840000|2022-01-11 22:24:00|15833.6|15828.6|15833.8|15828.8|15833.8|15828.8|15833.6|15828.6|0
1641939860000|2022-01-11 22:24:20|15833.7|15828.7|15833.9|15828.9|15833.9|15828.9|15833.7|15828.7|0
1641939870000|2022-01-11 22:24:30|15833.8|15828.8|15833.8|15828.8|15833.8|15828.8|15833.8|15828.8|0
1641939910000|2022-01-11 22:25:10|15833.9|15828.9|15833.6|15828.6|15833.9|15828.9|15833.6|15828.6|0
1641939960000|2022-01-11 22:26:00|15833.8|15828.8|15834|15829|15834|15829|15833.8|15828.8|0
1641940010000|2022-01-11 22:26:50|15833.9|15828.9|15833.9|15828.9|15833.9|15828.9|15833.9|15828.9|0
1641940020000|2022-01-11 22:27:00|15833.8|15828.8|15834|15829|15834|15829|15833.8|15828.8|0
1641940030000|2022-01-11 22:27:10|15834.1|15829.1|15834.1|15829.1|15834.1|15829.1|15834.1|15829.1|0
1641940050000|2022-01-11 22:27:30|15834|15829|15834|15829|15834|15829|15834|15829|0
1641940090000|2022-01-11 22:28:10|15833.6|15828.6|15833.6|15828.6|15833.6|15828.6|15833.6|15828.6|0
1641940120000|2022-01-11 22:28:40|15833.4|15828.4|15833.6|15828.6|15833.6|15828.6|15833.4|15828.4|0
1641940150000|2022-01-11 22:29:10|15833.9|15828.9|15833.9|15828.9|15833.9|15828.9|15833.9|15828.9|0
1641940200000|2022-01-11 22:30:00|15834|15829|15834|15829|15834|15829|15834|15829|0
1641940220000|2022-01-11 22:30:20|15834.4|15829.4|15834.4|15829.4|15834.4|15829.4|15834.4|15829.4|0
1641940230000|2022-01-11 22:30:30|15834.3|15829.3|15834.2|15829.2|15834.3|15829.3|15834.2|15829.2|0
1641940270000|2022-01-11 22:31:10|15834.1|15829.1|15834.3|15829.3|15834.3|15829.3|15834.1|15829.1|0
1641940280000|2022-01-11 22:31:20|15834.6|15829.6|15835.7|15830.7|15836.1|15831.1|15834.5|15829.5|0
1641940290000|2022-01-11 22:31:30|15835.1|15830.1|15834.9|15829.9|15835.1|15830.1|15834.9|15829.9|0
1641940300000|2022-01-11 22:31:40|15834.8|15829.8|15834.9|15829.9|15834.9|15829.9|15834.8|15829.8|0
1641940310000|2022-01-11 22:31:50|15834.8|15829.8|15835|15830|15835|15830|15834.8|15829.8|0
1641940320000|2022-01-11 22:32:00|15835.2|15830.2|15835.2|15830.2|15835.2|15830.2|15835.2|15830.2|0
1641940340000|2022-01-11 22:32:20|15835.1|15830.1|15835.1|15830.1|15835.1|15830.1|15835.1|15830.1|0
1641940420000|2022-01-11 22:33:40|15835|15830|15835.1|15830.1|15835.1|15830.1|15835|15830|0
1641940430000|2022-01-11 22:33:50|15834.8|15829.8|15835.1|15830.1|15835.1|15830.1|15834.8|15829.8|0
1641940620000|2022-01-11 22:37:00|15834.9|15829.9|15834.9|15829.9|15834.9|15829.9|15834.9|15829.9|0
1641940640000|2022-01-11 22:37:20|15835.1|15830.1|15834.9|15829.9|15835.1|15830.1|15834.9|15829.9|0
1641940650000|2022-01-11 22:37:30|15835.1|15830.1|15835.1|15830.1|15835.1|15830.1|15835.1|15830.1|0
1641940660000|2022-01-11 22:37:40|15835.2|15830.2|15835.2|15830.2|15835.2|15830.2|15835.2|15830.2|0
1641940670000|2022-01-11 22:37:50|15835|15830|15835|15830|15835|15830|15835|15830|0
1641940700000|2022-01-11 22:38:20|15835.3|15830.3|15834.8|15829.8|15835.3|15830.3|15834.8|15829.8|0
1641940710000|2022-01-11 22:38:30|15835.3|15830.3|15834.8|15829.8|15835.3|15830.3|15834.8|15829.8|0
1641940720000|2022-01-11 22:38:40|15835.4|15830.4|15835.3|15830.3|15835.4|15830.4|15835.3|15830.3|0
1641940730000|2022-01-11 22:38:50|15835.4|15830.4|15835.2|15830.2|15835.4|15830.4|15835.2|15830.2|0
1641940770000|2022-01-11 22:39:30|15835.3|15830.3|15835.3|15830.3|15835.3|15830.3|15835.3|15830.3|0
1641940790000|2022-01-11 22:39:50|15835.5|15830.5|15835.2|15830.2|15835.5|15830.5|15835.2|15830.2|0
1641940800000|2022-01-11 22:40:00|15835.1|15830.1|15835.1|15830.1|15835.1|15830.1|15835.1|15830.1|0
1641940810000|2022-01-11 22:40:10|15835|15830|15835|15830|15835|15830|15835|15830|0
1641940830000|2022-01-11 22:40:30|15835.4|15830.4|15835.4|15830.4|15835.4|15830.4|15835.4|15830.4|0
1641940850000|2022-01-11 22:40:50|15835.3|15830.3|15835.3|15830.3|15835.3|15830.3|15835.3|15830.3|0
1641940940000|2022-01-11 22:42:20|15835.2|15830.2|15835.2|15830.2|15835.2|15830.2|15835.2|15830.2|0
1641940990000|2022-01-11 22:43:10|15835.3|15830.3|15834.9|15829.9|15835.3|15830.3|15834.9|15829.9|0
1641941030000|2022-01-11 22:43:50|15835.4|15830.4|15835.4|15830.4|15835.4|15830.4|15835.4|15830.4|0
1641941050000|2022-01-11 22:44:10|15835.3|15830.3|15835.3|15830.3|15835.3|15830.3|15835.3|15830.3|0
1641941090000|2022-01-11 22:44:50|15835.4|15830.4|15835.4|15830.4|15835.4|15830.4|15835.4|15830.4|0
1641941110000|2022-01-11 22:45:10|15835.2|15830.2|15835.2|15830.2|15835.2|15830.2|15835.2|15830.2|0
1641941170000|2022-01-11 22:46:10|15834.7|15829.7|15834.7|15829.7|15834.7|15829.7|15834.7|15829.7|0
1641941210000|2022-01-11 22:46:50|15834.9|15829.9|15835.1|15830.1|15835.1|15830.1|15834.9|15829.9|0
1641941220000|2022-01-11 22:47:00|15834.9|15829.9|15834.9|15829.9|15834.9|15829.9|15834.9|15829.9|0
1641941240000|2022-01-11 22:47:20|15834.8|15829.8|15834.8|15829.8|15834.8|15829.8|15834.8|15829.8|0
1641941250000|2022-01-11 22:47:30|15834.7|15829.7|15834.8|15829.8|15834.8|15829.8|15834.7|15829.7|0
1641941290000|2022-01-11 22:48:10|15834.9|15829.9|15834.9|15829.9|15834.9|15829.9|15834.9|15829.9|0
1641941300000|2022-01-11 22:48:20|15834.8|15829.8|15834.8|15829.8|15834.8|15829.8|15834.8|15829.8|0
1641941340000|2022-01-11 22:49:00|15834.7|15829.7|15834.7|15829.7|15834.7|15829.7|15834.7|15829.7|0
1641941360000|2022-01-11 22:49:20|15834.4|15829.4|15834.4|15829.4|15834.4|15829.4|15834.4|15829.4|0
1641941460000|2022-01-11 22:51:00|15835.1|15830.1|15835.1|15830.1|15835.1|15830.1|15835.1|15830.1|0
1641941480000|2022-01-11 22:51:20|15835.4|15830.4|15835.4|15830.4|15835.4|15830.4|15835.4|15830.4|0
1641941500000|2022-01-11 22:51:40|15835.7|15830.7|15835.7|15830.7|15835.7|15830.7|15835.7|15830.7|0
1641941520000|2022-01-11 22:52:00|15835.6|15830.6|15835.6|15830.6|15835.6|15830.6|15835.6|15830.6|0
1641941580000|2022-01-11 22:53:00|15835.8|15830.8|15835.6|15830.6|15835.8|15830.8|15835.6|15830.6|0
1641941640000|2022-01-11 22:54:00|15835.7|15830.7|15835.6|15830.6|15835.7|15830.7|15835.6|15830.6|0
1641941670000|2022-01-11 22:54:30|15835.7|15830.7|15835.7|15830.7|15835.7|15830.7|15835.7|15830.7|0
1641941680000|2022-01-11 22:54:40|15835.6|15830.6|15835.6|15830.6|15835.6|15830.6|15835.6|15830.6|0
1641941720000|2022-01-11 22:55:20|15835.7|15830.7|15835.7|15830.7|15835.7|15830.7|15835.7|15830.7|0
1641941750000|2022-01-11 22:55:50|15836|15831|15836.1|15831.1|15836.2|15831.2|15836|15831|0
1641941760000|2022-01-11 22:56:00|15835.8|15830.8|15836.2|15831.2|15836.7|15831.7|15835.8|15830.8|0
1641941770000|2022-01-11 22:56:10|15835.9|15830.9|15836|15831|15836|15831|15835.9|15830.9|0
1641941810000|2022-01-11 22:56:50|15835.9|15830.9|15836.2|15831.2|15836.2|15831.2|15835.9|15830.9|0
1641941820000|2022-01-11 22:57:00|15836.4|15831.4|15836.4|15831.4|15836.4|15831.4|15836.4|15831.4|0
1641941860000|2022-01-11 22:57:40|15836.5|15831.5|15836.5|15831.5|15836.5|15831.5|15836.5|15831.5|0
1641941920000|2022-01-11 22:58:40|15836.6|15831.6|15836.6|15831.6|15836.6|15831.6|15836.6|15831.6|0
1641941930000|2022-01-11 22:58:50|15836.5|15831.5|15836.7|15831.7|15836.7|15831.7|15836.5|15831.5|0
1641941940000|2022-01-11 22:59:00|15837.9|15832.9|15837.2|15832.2|15837.9|15832.9|15837|15832|0
1641941950000|2022-01-11 22:59:10|15837.3|15832.3|15836.9|15831.9|15837.3|15832.3|15836.9|15831.9|0
1641941960000|2022-01-11 22:59:20|15836.8|15831.8|15836.8|15831.8|15836.8|15831.8|15836.8|15831.8|0
1641941970000|2022-01-11 22:59:30|15836.7|15831.7|15836.7|15831.7|15836.7|15831.7|15836.7|15831.7|0
1641941990000|2022-01-11 22:59:50|15836.8|15831.8|15836.8|15831.8|15836.8|15831.8|15836.8|15831.8|0
1641942000000|2022-01-11 23:00:00|15837.4|15835.4|15838.7|15836.7|15841.2|15839.2|15837.4|15835.4|105
1641942010000|2022-01-11 23:00:10|15838.4|15836.4|15839.6|15837.6|15839.7|15837.7|15837.9|15835.9|73
1641942020000|2022-01-11 23:00:20|15840.4|15838.4|15841.1|15839.1|15842.1|15840.1|15840.4|15838.4|30
1641942030000|2022-01-11 23:00:30|15840.9|15838.9|15842.6|15840.6|15842.6|15840.6|15840.9|15838.9|17
1641942040000|2022-01-11 23:00:40|15842.9|15840.9|15844.6|15842.6|15844.6|15842.6|15842.2|15840.2|34
1641942050000|2022-01-11 23:00:50|15843.8|15841.8|15841.7|15839.7|15843.9|15841.9|15841.6|15839.6|30
1641942060000|2022-01-11 23:01:00|15842.7|15840.7|15844.3|15842.3|15844.3|15842.3|15842.1|15840.1|37
1641942070000|2022-01-11 23:01:10|15844.2|15842.2|15845.3|15843.3|15845.3|15843.3|15843.6|15841.6|33
1641942080000|2022-01-11 23:01:20|15845.7|15843.7|15844.2|15842.2|15845.7|15843.7|15843.9|15841.9|35
1641942090000|2022-01-11 23:01:30|15843.9|15841.9|15845.4|15843.4|15845.9|15843.9|15843.2|15841.2|26
1641942100000|2022-01-11 23:01:40|15845.3|15843.3|15845.1|15843.1|15845.8|15843.8|15844.7|15842.7|26
1641942110000|2022-01-11 23:01:50|15844.9|15842.9|15845.6|15843.6|15846.2|15844.2|15844.7|15842.7|9
1641942120000|2022-01-11 23:02:00|15845.4|15843.4|15844.4|15842.4|15845.9|15843.9|15844.3|15842.3|18
1641942130000|2022-01-11 23:02:10|15844.3|15842.3|15842.2|15840.2|15844.3|15842.3|15842.2|15840.2|26
1641942140000|2022-01-11 23:02:20|15842.1|15840.1|15841.8|15839.8|15842.2|15840.2|15841.8|15839.8|5
1641942150000|2022-01-11 23:02:30|15841.4|15839.4|15843.4|15841.4|15843.8|15841.8|15840.6|15838.6|57
1641942160000|2022-01-11 23:02:40|15843.8|15841.8|15842.6|15840.6|15843.8|15841.8|15842.6|15840.6|3
1641942170000|2022-01-11 23:02:50|15842.4|15840.4|15842.9|15840.9|15843.7|15841.7|15842.3|15840.3|4
1641942180000|2022-01-11 23:03:00|15843.1|15841.1|15843.8|15841.8|15843.9|15841.9|15842.8|15840.8|4
1641942190000|2022-01-11 23:03:10|15843.9|15841.9|15843.6|15841.6|15843.9|15841.9|15842.7|15840.7|12
1641942200000|2022-01-11 23:03:20|15843.4|15841.4|15843.8|15841.8|15843.8|15841.8|15842.9|15840.9|16
1641942210000|2022-01-11 23:03:30|15843.7|15841.7|15843.9|15841.9|15844.2|15842.2|15843.7|15841.7|4
1641942220000|2022-01-11 23:03:40|15844.1|15842.1|15843.9|15841.9|15844.1|15842.1|15843.9|15841.9|3
1641942230000|2022-01-11 23:03:50|15843.6|15841.6|15843.9|15841.9|15843.9|15841.9|15843.3|15841.3|4
1641942250000|2022-01-11 23:04:10|15843.8|15841.8|15844.1|15842.1|15844.1|15842.1|15843.4|15841.4|3
1641942260000|2022-01-11 23:04:20|15844.8|15842.8|15844.2|15842.2|15844.8|15842.8|15843.9|15841.9|18
1641942270000|2022-01-11 23:04:30|15844.3|15842.3|15844.1|15842.1|15844.3|15842.3|15843.7|15841.7|18
1641942280000|2022-01-11 23:04:40|15844.3|15842.3|15844.2|15842.2|15844.6|15842.6|15844.1|15842.1|8
1641942290000|2022-01-11 23:04:50|15844.4|15842.4|15844.4|15842.4|15844.4|15842.4|15844.2|15842.2|3
1641942300000|2022-01-11 23:05:00|15844.2|15842.2|15844.8|15842.8|15845.9|15843.9|15844.2|15842.2|59
1641942310000|2022-01-11 23:05:10|15844.9|15842.9|15845.1|15843.1|15845.1|15843.1|15844.9|15842.9|0
1641942320000|2022-01-11 23:05:20|15845.3|15843.3|15845.8|15843.8|15845.8|15843.8|15845.3|15843.3|7
1641942330000|2022-01-11 23:05:30|||||||||1
1641942340000|2022-01-11 23:05:40|15845.7|15843.7|15845.9|15843.9|15846.1|15844.1|15845.4|15843.4|23
1641942350000|2022-01-11 23:05:50|15846.1|15844.1|15847.4|15845.4|15847.8|15845.8|15846.1|15844.1|82
1641942360000|2022-01-11 23:06:00|15847.2|15845.2|15848.3|15846.3|15848.6|15846.6|15847.2|15845.2|39
1641942370000|2022-01-11 23:06:10|15848.2|15846.2|15847.6|15845.6|15848.3|15846.3|15847.3|15845.3|20
1641942380000|2022-01-11 23:06:20|15847.3|15845.3|15848.1|15846.1|15848.3|15846.3|15847.3|15845.3|24
1641942390000|2022-01-11 23:06:30|15848.2|15846.2|15852.2|15850.2|15852.7|15850.7|15848.2|15846.2|137
1641942400000|2022-01-11 23:06:40|15851.4|15849.4|15850.9|15848.9|15851.4|15849.4|15850.6|15848.6|21
1641942410000|2022-01-11 23:06:50|15850.8|15848.8|15850.4|15848.4|15850.8|15848.8|15850.2|15848.2|16
1641942420000|2022-01-11 23:07:00|15850.3|15848.3|15849.7|15847.7|15850.3|15848.3|15849.7|15847.7|12
1641942430000|2022-01-11 23:07:10|15849.8|15847.8|15846.4|15844.4|15849.8|15847.8|15846.4|15844.4|70
1641942440000|2022-01-11 23:07:20|15846.6|15844.6|15846.2|15844.2|15846.7|15844.7|15843.8|15841.8|120
1641942450000|2022-01-11 23:07:30|15846.1|15844.1|15846.7|15844.7|15848.3|15846.3|15845.9|15843.9|21
1641942460000|2022-01-11 23:07:40|15846.8|15844.8|15846.2|15844.2|15846.8|15844.8|15845.8|15843.8|7
1641942470000|2022-01-11 23:07:50|15846.4|15844.4|15846.3|15844.3|15846.6|15844.6|15846.3|15844.3|4
1641942480000|2022-01-11 23:08:00|15846.2|15844.2|15845.8|15843.8|15846.2|15844.2|15845.3|15843.3|9
1641942490000|2022-01-11 23:08:10|15846.2|15844.2|15845.8|15843.8|15846.2|15844.2|15845.7|15843.7|8
1641942500000|2022-01-11 23:08:20|15845.9|15843.9|15845.7|15843.7|15846.4|15844.4|15845.7|15843.7|26
1641942510000|2022-01-11 23:08:30|15845.6|15843.6|15845.6|15843.6|15845.6|15843.6|15844.9|15842.9|7
1641942520000|2022-01-11 23:08:40|15845.7|15843.7|15846.2|15844.2|15846.2|15844.2|15845.7|15843.7|1
1641942530000|2022-01-11 23:08:50|15845.8|15843.8|15846.4|15844.4|15846.4|15844.4|15845.8|15843.8|5
1641942540000|2022-01-11 23:09:00|15846.2|15844.2|15846.4|15844.4|15846.8|15844.8|15846.2|15844.2|4
1641942550000|2022-01-11 23:09:10|15846.6|15844.6|15846.2|15844.2|15846.6|15844.6|15845.9|15843.9|6
1641942560000|2022-01-11 23:09:20|15845.9|15843.9|15845.9|15843.9|15845.9|15843.9|15845.9|15843.9|2
1641942570000|2022-01-11 23:09:30|15846.1|15844.1|15846.6|15844.6|15846.6|15844.6|15846.1|15844.1|4
1641942580000|2022-01-11 23:09:40|15846.3|15844.3|15846.2|15844.2|15846.3|15844.3|15846.2|15844.2|2
1641942590000|2022-01-11 23:09:50|15846.3|15844.3|15846.4|15844.4|15846.4|15844.4|15846.3|15844.3|0
1641942600000|2022-01-11 23:10:00|15847.2|15845.2|15847.6|15845.6|15847.8|15845.8|15847.1|15845.1|19
1641942610000|2022-01-11 23:10:10|15847.4|15845.4|15846.7|15844.7|15847.6|15845.6|15846.3|15844.3|4
1641942620000|2022-01-11 23:10:20|15846.3|15844.3|15845.4|15843.4|15846.6|15844.6|15845.4|15843.4|9
1641942630000|2022-01-11 23:10:30|15845.3|15843.3|15844.6|15842.6|15845.3|15843.3|15844.4|15842.4|13
1641942640000|2022-01-11 23:10:40|15844.3|15842.3|15844.7|15842.7|15844.8|15842.8|15844.1|15842.1|27
1641942650000|2022-01-11 23:10:50|15844.6|15842.6|15844.2|15842.2|15844.7|15842.7|15844.1|15842.1|9
1641942660000|2022-01-11 23:11:00|15844.4|15842.4|15844.1|15842.1|15844.6|15842.6|15844.1|15842.1|11
1641942670000|2022-01-11 23:11:10|15843.8|15841.8|15844.1|15842.1|15844.6|15842.6|15843.3|15841.3|13
1641942680000|2022-01-11 23:11:20|15843.9|15841.9|15844.9|15842.9|15845.1|15843.1|15843.7|15841.7|10
1641942690000|2022-01-11 23:11:30|15846.2|15844.2|15846.9|15844.9|15846.9|15844.9|15846.2|15844.2|4
1641942700000|2022-01-11 23:11:40|15846.8|15844.8|15847.2|15845.2|15847.2|15845.2|15846.8|15844.8|5
1641942710000|2022-01-11 23:11:50|15846.8|15844.8|15846.6|15844.6|15847.4|15845.4|15846.6|15844.6|5
1641942720000|2022-01-11 23:12:00|15846.7|15844.7|15847.2|15845.2|15847.2|15845.2|15846.3|15844.3|2
1641942730000|2022-01-11 23:12:10|15846.9|15844.9|15846.9|15844.9|15847.3|15845.3|15846.6|15844.6|4
1641942740000|2022-01-11 23:12:20|15846.6|15844.6|15847.1|15845.1|15847.1|15845.1|15846.6|15844.6|2
1641942750000|2022-01-11 23:12:30|15846.6|15844.6|15845.8|15843.8|15846.8|15844.8|15845.8|15843.8|9
1641942760000|2022-01-11 23:12:40|15846.1|15844.1|15844.9|15842.9|15846.1|15844.1|15844.8|15842.8|6
1641942770000|2022-01-11 23:12:50|15844.8|15842.8|15844.9|15842.9|15844.9|15842.9|15843.8|15841.8|8
1641942780000|2022-01-11 23:13:00|15845.2|15843.2|15843.8|15841.8|15845.2|15843.2|15843.6|15841.6|7
1641942790000|2022-01-11 23:13:10|15843.9|15841.9|15844.3|15842.3|15844.8|15842.8|15843.6|15841.6|4
1641942800000|2022-01-11 23:13:20|15843.8|15841.8|15844.3|15842.3|15844.3|15842.3|15843.7|15841.7|6
1641942810000|2022-01-11 23:13:30|15843.8|15841.8|15843.6|15841.6|15843.9|15841.9|15843.6|15841.6|3
1641942820000|2022-01-11 23:13:40|15843.3|15841.3|15843.4|15841.4|15843.4|15841.4|15842.6|15840.6|19
1641942830000|2022-01-11 23:13:50|15843.3|15841.3|15842.8|15840.8|15843.4|15841.4|15842.8|15840.8|3
1641942840000|2022-01-11 23:14:00|15843.3|15841.3|15842.8|15840.8|15843.3|15841.3|15842.8|15840.8|14
1641942850000|2022-01-11 23:14:10|15843.4|15841.4|15843.1|15841.1|15843.4|15841.4|15842.8|15840.8|4
1641942860000|2022-01-11 23:14:20|15842.8|15840.8|15841.7|15839.7|15842.8|15840.8|15841.6|15839.6|73
1641942870000|2022-01-11 23:14:30|15841.8|15839.8|15842.4|15840.4|15842.4|15840.4|15841.8|15839.8|11
1641942880000|2022-01-11 23:14:40|15842.6|15840.6|15843.6|15841.6|15843.8|15841.8|15842.4|15840.4|15
1641942890000|2022-01-11 23:14:50|15843.3|15841.3|15842.6|15840.6|15843.3|15841.3|15842.6|15840.6|3
1641942900000|2022-01-11 23:15:00|15842.3|15840.3|15843.6|15841.6|15843.7|15841.7|15842.3|15840.3|6
1641942910000|2022-01-11 23:15:10|15843.7|15841.7|15843.7|15841.7|15843.9|15841.9|15843.6|15841.6|3
1641942920000|2022-01-11 23:15:20|15843.6|15841.6|15843.8|15841.8|15843.8|15841.8|15843.1|15841.1|7
1641942930000|2022-01-11 23:15:30|15843.7|15841.7|15842.9|15840.9|15843.8|15841.8|15842.6|15840.6|11
1641942940000|2022-01-11 23:15:40|15842.8|15840.8|15842.1|15840.1|15842.8|15840.8|15841.6|15839.6|19
1641942950000|2022-01-11 23:15:50|15842.2|15840.2|15842.1|15840.1|15842.4|15840.4|15841.8|15839.8|5
1641942960000|2022-01-11 23:16:00|15842.2|15840.2|15838.3|15836.3|15842.2|15840.2|15838.1|15836.1|129
1641942970000|2022-01-11 23:16:10|15838.1|15836.1|15839.3|15837.3|15839.3|15837.3|15838.1|15836.1|16
1641942980000|2022-01-11 23:16:20|15839.2|15837.2|15838.1|15836.1|15839.2|15837.2|15837.8|15835.8|7
1641942990000|2022-01-11 23:16:30|15837.9|15835.9|15839.1|15837.1|15839.2|15837.2|15837.8|15835.8|13
1641943000000|2022-01-11 23:16:40|15838.8|15836.8|15838.4|15836.4|15838.8|15836.8|15838.3|15836.3|7
1641943010000|2022-01-11 23:16:50|15838.3|15836.3|15836.2|15834.2|15838.3|15836.3|15836.2|15834.2|65
1641943020000|2022-01-11 23:17:00|15836.1|15834.1|15835.7|15833.7|15836.1|15834.1|15834.7|15832.7|20
1641943030000|2022-01-11 23:17:10|15835.3|15833.3|15835.3|15833.3|15835.8|15833.8|15835.1|15833.1|12
1641943040000|2022-01-11 23:17:20|15835.2|15833.2|15836.9|15834.9|15837.3|15835.3|15835.2|15833.2|16
1641943050000|2022-01-11 23:17:30|15837.1|15835.1|15836.8|15834.8|15837.1|15835.1|15836.6|15834.6|6
1641943060000|2022-01-11 23:17:40|15836.7|15834.7|15833.9|15831.9|15836.7|15834.7|15833.8|15831.8|21
1641943070000|2022-01-11 23:17:50|15834.2|15832.2|15835.1|15833.1|15835.7|15833.7|15833.4|15831.4|25
1641943080000|2022-01-11 23:18:00|15835.7|15833.7|15836.2|15834.2|15836.7|15834.7|15835.1|15833.1|10
1641943090000|2022-01-11 23:18:10|15836.1|15834.1|15834.9|15832.9|15836.1|15834.1|15834.9|15832.9|11
1641943100000|2022-01-11 23:18:20|15834.8|15832.8|15835.8|15833.8|15835.8|15833.8|15834.7|15832.7|9
1641943110000|2022-01-11 23:18:30|15836.1|15834.1|15837.8|15835.8|15837.9|15835.9|15835.8|15833.8|11
1641943120000|2022-01-11 23:18:40|15837.7|15835.7|15837.1|15835.1|15837.7|15835.7|15836.3|15834.3|15
1641943130000|2022-01-11 23:18:50|15837.2|15835.2|15838.2|15836.2|15838.2|15836.2|15836.6|15834.6|16
1641943140000|2022-01-11 23:19:00|15838.3|15836.3|15838.2|15836.2|15838.4|15836.4|15837.2|15835.2|22
1641943150000|2022-01-11 23:19:10|15838.3|15836.3|15837.1|15835.1|15838.7|15836.7|15837.1|15835.1|6
1641943160000|2022-01-11 23:19:20|15836.4|15834.4|15836.6|15834.6|15836.7|15834.7|15835.3|15833.3|19
1641943170000|2022-01-11 23:19:30|15835.9|15833.9|15835.7|15833.7|15836.9|15834.9|15835.3|15833.3|29
1641943180000|2022-01-11 23:19:40|15835.4|15833.4|15835.6|15833.6|15836.1|15834.1|15835.4|15833.4|5
1641943190000|2022-01-11 23:19:50|15835.2|15833.2|15836.1|15834.1|15836.1|15834.1|15835.2|15833.2|8
1641943200000|2022-01-11 23:20:00|15836.6|15834.6|15835.2|15833.2|15836.9|15834.9|15835.2|15833.2|8
1641943210000|2022-01-11 23:20:10|15834.8|15832.8|15835.1|15833.1|15835.2|15833.2|15833.7|15831.7|11
1641943220000|2022-01-11 23:20:20|15834.8|15832.8|15833.9|15831.9|15834.8|15832.8|15833.6|15831.6|10
1641943230000|2022-01-11 23:20:30|15834.3|15832.3|15834.3|15832.3|15834.8|15832.8|15833.3|15831.3|48
1641943240000|2022-01-11 23:20:40|15834.1|15832.1|15833.4|15831.4|15834.3|15832.3|15833.4|15831.4|9
1641943250000|2022-01-11 23:20:50|15833.1|15831.1|15834.3|15832.3|15834.9|15832.9|15833.1|15831.1|10
1641943260000|2022-01-11 23:21:00|15834.1|15832.1|15836.1|15834.1|15836.2|15834.2|15834.1|15832.1|6
1641943270000|2022-01-11 23:21:10|15835.8|15833.8|15836.6|15834.6|15836.9|15834.9|15835.8|15833.8|6
1641943280000|2022-01-11 23:21:20|15836.3|15834.3|15837.3|15835.3|15837.3|15835.3|15836.1|15834.1|5
1641943290000|2022-01-11 23:21:30|15837.1|15835.1|15835.6|15833.6|15837.1|15835.1|15835.6|15833.6|3
1641943300000|2022-01-11 23:21:40|15835.3|15833.3|15834.7|15832.7|15835.3|15833.3|15834.1|15832.1|6
1641943310000|2022-01-11 23:21:50|15834.8|15832.8|15834.1|15832.1|15835.4|15833.4|15834.1|15832.1|7
1641943320000|2022-01-11 23:22:00|15833.8|15831.8|15832.2|15830.2|15833.8|15831.8|15832.2|15830.2|33
1641943330000|2022-01-11 23:22:10|15832.1|15830.1|15830.3|15828.3|15832.3|15830.3|15828.3|15826.3|131
1641943340000|2022-01-11 23:22:20|15830.1|15828.1|15830.7|15828.7|15830.8|15828.8|15830.1|15828.1|16
1641943350000|2022-01-11 23:22:30|15830.8|15828.8|15830.2|15828.2|15830.9|15828.9|15830.1|15828.1|34
1641943360000|2022-01-11 23:22:40|15830.1|15828.1|15831.6|15829.6|15831.6|15829.6|15829.8|15827.8|28
1641943370000|2022-01-11 23:22:50|15831.3|15829.3|15831.1|15829.1|15831.3|15829.3|15830.8|15828.8|6
1641943380000|2022-01-11 23:23:00|15831.2|15829.2|15831.3|15829.3|15831.3|15829.3|15830.3|15828.3|14
1641943390000|2022-01-11 23:23:10|15831.1|15829.1|15829.6|15827.6|15831.1|15829.1|15829.6|15827.6|17
1641943400000|2022-01-11 23:23:20|15829.8|15827.8|15829.8|15827.8|15829.8|15827.8|15829.4|15827.4|7
1641943410000|2022-01-11 23:23:30|15829.6|15827.6|15831.4|15829.4|15831.4|15829.4|15829.6|15827.6|15
1641943420000|2022-01-11 23:23:40|15831.3|15829.3|15832.6|15830.6|15832.6|15830.6|15831.1|15829.1|15
1641943430000|2022-01-11 23:23:50|15832.3|15830.3|15832.2|15830.2|15832.3|15830.3|15832.2|15830.2|0
1641943440000|2022-01-11 23:24:00|15832.4|15830.4|15832.3|15830.3|15832.4|15830.4|15831.6|15829.6|17
1641943450000|2022-01-11 23:24:10|15832.2|15830.2|15832.2|15830.2|15832.6|15830.6|15832.2|15830.2|3
1641943460000|2022-01-11 23:24:20|15832.6|15830.6|15832.4|15830.4|15834.1|15832.1|15832.3|15830.3|44
1641943470000|2022-01-11 23:24:30|15832.3|15830.3|15832.4|15830.4|15832.6|15830.6|15832.3|15830.3|1
1641943480000|2022-01-11 23:24:40|15832.6|15830.6|15831.9|15829.9|15832.9|15830.9|15831.8|15829.8|9
1641943490000|2022-01-11 23:24:50|15831.8|15829.8|15831.9|15829.9|15832.1|15830.1|15831.8|15829.8|2
1641943500000|2022-01-11 23:25:00|15831.3|15829.3|15831.7|15829.7|15831.8|15829.8|15831.3|15829.3|9
1641943510000|2022-01-11 23:25:10|15831.8|15829.8|15833.7|15831.7|15833.7|15831.7|15831.8|15829.8|9
1641943520000|2022-01-11 23:25:20|15833.4|15831.4|15831.2|15829.2|15833.6|15831.6|15830.8|15828.8|67
1641943530000|2022-01-11 23:25:30|15831.1|15829.1|15830.7|15828.7|15831.1|15829.1|15830.7|15828.7|5
1641943540000|2022-01-11 23:25:40|15830.6|15828.6|15830.3|15828.3|15830.6|15828.6|15829.8|15827.8|11
1641943550000|2022-01-11 23:25:50|15830.4|15828.4|15831.4|15829.4|15831.7|15829.7|15830.4|15828.4|12
1641943560000|2022-01-11 23:26:00|15831.7|15829.7|15832.1|15830.1|15832.2|15830.2|15831.7|15829.7|3
1641943570000|2022-01-11 23:26:10|15832.2|15830.2|15830.7|15828.7|15832.2|15830.2|15830.7|15828.7|10
1641943580000|2022-01-11 23:26:20|15830.8|15828.8|15830.6|15828.6|15831.1|15829.1|15830.4|15828.4|3
1641943590000|2022-01-11 23:26:30|15830.4|15828.4|15831.1|15829.1|15831.1|15829.1|15830.3|15828.3|1
1641943600000|2022-01-11 23:26:40|15831.2|15829.2|15830.9|15828.9|15831.2|15829.2|15830.7|15828.7|5
1641943610000|2022-01-11 23:26:50|||||||||1
1641943620000|2022-01-11 23:27:00|15832.2|15830.2|15830.9|15828.9|15832.2|15830.2|15830.9|15828.9|10
1641943630000|2022-01-11 23:27:10|15830.8|15828.8|15831.2|15829.2|15831.2|15829.2|15830.8|15828.8|1
1641943640000|2022-01-11 23:27:20|15830.8|15828.8|15832.1|15830.1|15832.3|15830.3|15830.8|15828.8|8
1641943650000|2022-01-11 23:27:30|15831.9|15829.9|15831.7|15829.7|15831.9|15829.9|15831.4|15829.4|1
1641943660000|2022-01-11 23:27:40|15831.8|15829.8|15832.1|15830.1|15832.3|15830.3|15831.8|15829.8|3
1641943670000|2022-01-11 23:27:50|15832.3|15830.3|15832.2|15830.2|15832.3|15830.3|15832.1|15830.1|1
1641943680000|2022-01-11 23:28:00|15832.3|15830.3|15832.6|15830.6|15832.9|15830.9|15832.2|15830.2|5
1641943690000|2022-01-11 23:28:10|15832.8|15830.8|15831.8|15829.8|15832.8|15830.8|15831.6|15829.6|7
1641943700000|2022-01-11 23:28:20|15831.7|15829.7|15831.9|15829.9|15832.2|15830.2|15831.4|15829.4|5
1641943710000|2022-01-11 23:28:30|15831.8|15829.8|15831.8|15829.8|15831.8|15829.8|15831.8|15829.8|0
1641943720000|2022-01-11 23:28:40|15831.6|15829.6|15831.4|15829.4|15831.7|15829.7|15831.4|15829.4|3
1641943730000|2022-01-11 23:28:50|15831.6|15829.6|15832.1|15830.1|15832.3|15830.3|15831.4|15829.4|2
1641943740000|2022-01-11 23:29:00|15831.9|15829.9|15831.9|15829.9|15831.9|15829.9|15831.9|15829.9|0
1641943750000|2022-01-11 23:29:10|||||||||1
1641943760000|2022-01-11 23:29:20|15831.7|15829.7|15831.3|15829.3|15831.7|15829.7|15831.3|15829.3|5
1641943770000|2022-01-11 23:29:30|15831.1|15829.1|15831.3|15829.3|15831.4|15829.4|15831.1|15829.1|4
1641943780000|2022-01-11 23:29:40|15831.2|15829.2|15831.2|15829.2|15831.3|15829.3|15831.2|15829.2|2
1641943790000|2022-01-11 23:29:50|15831.1|15829.1|15831.2|15829.2|15831.4|15829.4|15831.1|15829.1|2
1641943800000|2022-01-11 23:30:00|15831.1|15829.1|15832.1|15830.1|15832.1|15830.1|15831.1|15829.1|11
1641943810000|2022-01-11 23:30:10|15832.9|15830.9|15833.9|15831.9|15833.9|15831.9|15832.9|15830.9|14
1641943820000|2022-01-11 23:30:20|15834.3|15832.3|15835.2|15833.2|15835.2|15833.2|15834.3|15832.3|5
1641943830000|2022-01-11 23:30:30|15835.1|15833.1|15834.3|15832.3|15835.3|15833.3|15834.3|15832.3|9
1641943840000|2022-01-11 23:30:40|15834.6|15832.6|15834.9|15832.9|15834.9|15832.9|15834.6|15832.6|8
1641943850000|2022-01-11 23:30:50|15835.1|15833.1|15835.2|15833.2|15835.6|15833.6|15834.9|15832.9|4
1641943860000|2022-01-11 23:31:00|15835.3|15833.3|15835.9|15833.9|15836.2|15834.2|15835.3|15833.3|14
1641943870000|2022-01-11 23:31:10|15835.8|15833.8|15834.8|15832.8|15835.8|15833.8|15834.3|15832.3|4
1641943880000|2022-01-11 23:31:20|15834.9|15832.9|15835.1|15833.1|15836.1|15834.1|15834.9|15832.9|3
1641943890000|2022-01-11 23:31:30|15834.9|15832.9|15835.1|15833.1|15835.1|15833.1|15834.8|15832.8|1
1641943900000|2022-01-11 23:31:40|15834.9|15832.9|15834.3|15832.3|15835.2|15833.2|15834.3|15832.3|8
1641943910000|2022-01-11 23:31:50|15834.4|15832.4|15834.6|15832.6|15834.6|15832.6|15834.4|15832.4|4
1641943920000|2022-01-11 23:32:00|15834.7|15832.7|15835.2|15833.2|15835.2|15833.2|15834.7|15832.7|5
1641943930000|2022-01-11 23:32:10|15834.8|15832.8|15834.7|15832.7|15835.3|15833.3|15834.7|15832.7|4
1641943940000|2022-01-11 23:32:20|15834.8|15832.8|15834.9|15832.9|15835.6|15833.6|15834.8|15832.8|5
1641943950000|2022-01-11 23:32:30|15834.8|15832.8|15834.3|15832.3|15834.8|15832.8|15834.3|15832.3|1
1641943960000|2022-01-11 23:32:40|15833.6|15831.6|15833.8|15831.8|15833.9|15831.9|15833.6|15831.6|9
1641943970000|2022-01-11 23:32:50|15833.6|15831.6|15833.7|15831.7|15834.3|15832.3|15833.4|15831.4|8
1641943980000|2022-01-11 23:33:00|15833.8|15831.8|15833.7|15831.7|15833.8|15831.8|15833.7|15831.7|0
1641944000000|2022-01-11 23:33:20|15833.8|15831.8|15833.9|15831.9|15833.9|15831.9|15833.1|15831.1|4
1641944010000|2022-01-11 23:33:30|15834.3|15832.3|15833.1|15831.1|15834.4|15832.4|15833.1|15831.1|2
1641944020000|2022-01-11 23:33:40|15832.7|15830.7|15832.7|15830.7|15832.7|15830.7|15832.7|15830.7|2
1641944030000|2022-01-11 23:33:50|15832.9|15830.9|15833.4|15831.4|15833.6|15831.6|15832.9|15830.9|5
1641944040000|2022-01-11 23:34:00|15833.3|15831.3|15832.9|15830.9|15833.7|15831.7|15832.8|15830.8|7
1641944050000|2022-01-11 23:34:10|15832.7|15830.7|15833.6|15831.6|15833.6|15831.6|15832.7|15830.7|6
1641944060000|2022-01-11 23:34:20|15833.7|15831.7|15834.1|15832.1|15834.1|15832.1|15833.6|15831.6|2
1641944070000|2022-01-11 23:34:30|15834.2|15832.2|15834.7|15832.7|15834.7|15832.7|15834.2|15832.2|3
1641944080000|2022-01-11 23:34:40|15833.9|15831.9|15833.9|15831.9|15835.1|15833.1|15833.8|15831.8|9
1641944090000|2022-01-11 23:34:50|15834.1|15832.1|15834.9|15832.9|15834.9|15832.9|15834.1|15832.1|11
1641944100000|2022-01-11 23:35:00|15834.8|15832.8|15834.9|15832.9|15834.9|15832.9|15834.1|15832.1|7
1641944110000|2022-01-11 23:35:10|15834.7|15832.7|15834.2|15832.2|15834.7|15832.7|15834.2|15832.2|5
1641944130000|2022-01-11 23:35:30|15834.3|15832.3|15834.6|15832.6|15834.7|15832.7|15834.3|15832.3|3
1641944140000|2022-01-11 23:35:40|15834.8|15832.8|15833.8|15831.8|15834.8|15832.8|15833.8|15831.8|6
1641944150000|2022-01-11 23:35:50|15833.6|15831.6|15832.7|15830.7|15833.6|15831.6|15832.7|15830.7|9
1641944160000|2022-01-11 23:36:00|15832.8|15830.8|15832.3|15830.3|15832.8|15830.8|15832.3|15830.3|8
1641944170000|2022-01-11 23:36:10|15831.8|15829.8|15830.3|15828.3|15831.8|15829.8|15830.2|15828.2|20
1641944180000|2022-01-11 23:36:20|15830.2|15828.2|15830.6|15828.6|15830.7|15828.7|15829.8|15827.8|12
1641944190000|2022-01-11 23:36:30|15830.7|15828.7|15831.2|15829.2|15831.2|15829.2|15830.7|15828.7|3
1641944200000|2022-01-11 23:36:40|15831.3|15829.3|15831.7|15829.7|15831.7|15829.7|15831.3|15829.3|0
1641944210000|2022-01-11 23:36:50|15831.4|15829.4|15831.4|15829.4|15831.7|15829.7|15831.4|15829.4|3
1641944220000|2022-01-11 23:37:00|15831.7|15829.7|15831.9|15829.9|15832.2|15830.2|15831.7|15829.7|2
1641944230000|2022-01-11 23:37:10|15831.8|15829.8|15831.9|15829.9|15831.9|15829.9|15831.8|15829.8|1
1641944240000|2022-01-11 23:37:20|15832.1|15830.1|15831.2|15829.2|15832.2|15830.2|15831.2|15829.2|4
1641944250000|2022-01-11 23:37:30|15831.1|15829.1|15831.1|15829.1|15831.1|15829.1|15831.1|15829.1|0
1641944260000|2022-01-11 23:37:40|15830.1|15828.1|15830.3|15828.3|15830.3|15828.3|15829.6|15827.6|10
1641944270000|2022-01-11 23:37:50|15830.2|15828.2|15829.9|15827.9|15830.2|15828.2|15829.7|15827.7|1
1641944280000|2022-01-11 23:38:00|15830.1|15828.1|15831.3|15829.3|15831.3|15829.3|15830.1|15828.1|15
1641944300000|2022-01-11 23:38:20|15830.3|15828.3|15830.2|15828.2|15830.3|15828.3|15830.2|15828.2|8
1641944310000|2022-01-11 23:38:30|15830.3|15828.3|15830.4|15828.4|15830.4|15828.4|15830.3|15828.3|0
1641944320000|2022-01-11 23:38:40|15830.6|15828.6|15830.4|15828.4|15830.6|15828.6|15830.4|15828.4|5
1641944330000|2022-01-11 23:38:50|15830.6|15828.6|15830.2|15828.2|15830.7|15828.7|15830.2|15828.2|9
1641944340000|2022-01-11 23:39:00|15829.7|15827.7|15826.9|15824.9|15829.8|15827.8|15826.9|15824.9|77
1641944350000|2022-01-11 23:39:10|15826.8|15824.8|15825.1|15823.1|15826.8|15824.8|15824.4|15822.4|69
1641944360000|2022-01-11 23:39:20|15824.9|15822.9|15826.9|15824.9|15827.3|15825.3|15824.9|15822.9|15
1641944370000|2022-01-11 23:39:30|15826.4|15824.4|15827.2|15825.2|15827.2|15825.2|15826.4|15824.4|4
1641944380000|2022-01-11 23:39:40|15827.3|15825.3|15828.2|15826.2|15828.6|15826.6|15827.3|15825.3|8
1641944390000|2022-01-11 23:39:50|15827.7|15825.7|15827.9|15825.9|15827.9|15825.9|15827.6|15825.6|2
1641944400000|2022-01-11 23:40:00|15828.6|15826.6|15832.4|15830.4|15833.1|15831.1|15828.6|15826.6|38
1641944410000|2022-01-11 23:40:10|15832.2|15830.2|15832.7|15830.7|15832.7|15830.7|15832.1|15830.1|10
1641944420000|2022-01-11 23:40:20|15832.9|15830.9|15831.7|15829.7|15833.2|15831.2|15831.7|15829.7|6
1641944430000|2022-01-11 23:40:30|15831.9|15829.9|15830.2|15828.2|15831.9|15829.9|15830.2|15828.2|6
1641944440000|2022-01-11 23:40:40|15830.1|15828.1|15831.1|15829.1|15831.1|15829.1|15829.4|15827.4|12
1641944450000|2022-01-11 23:40:50|15831.2|15829.2|15831.4|15829.4|15831.6|15829.6|15831.2|15829.2|5
1641944460000|2022-01-11 23:41:00|15831.2|15829.2|15831.1|15829.1|15831.2|15829.2|15830.2|15828.2|9
1641944470000|2022-01-11 23:41:10|15831.6|15829.6|15830.2|15828.2|15831.7|15829.7|15829.9|15827.9|6
1641944480000|2022-01-11 23:41:20|15830.7|15828.7|15831.4|15829.4|15831.4|15829.4|15830.7|15828.7|2
1641944490000|2022-01-11 23:41:30|15831.3|15829.3|15831.7|15829.7|15831.7|15829.7|15830.9|15828.9|3
1641944510000|2022-01-11 23:41:50|15831.6|15829.6|15832.2|15830.2|15832.3|15830.3|15831.6|15829.6|4
1641944520000|2022-01-11 23:42:00|15832.1|15830.1|15831.3|15829.3|15832.2|15830.2|15830.9|15828.9|8
1641944530000|2022-01-11 23:42:10|15831.4|15829.4|15832.2|15830.2|15832.4|15830.4|15831.4|15829.4|3
1641944540000|2022-01-11 23:42:20|15832.4|15830.4|15832.4|15830.4|15832.7|15830.7|15832.2|15830.2|1
1641944550000|2022-01-11 23:42:30|15832.3|15830.3|15831.7|15829.7|15832.3|15830.3|15831.7|15829.7|0
1641944560000|2022-01-11 23:42:40|15831.6|15829.6|15829.9|15827.9|15831.6|15829.6|15829.9|15827.9|1
1641944570000|2022-01-11 23:42:50|15830.7|15828.7|15830.2|15828.2|15831.7|15829.7|15830.2|15828.2|7
1641944580000|2022-01-11 23:43:00|15829.9|15827.9|15829.7|15827.7|15829.9|15827.9|15829.1|15827.1|8
1641944590000|2022-01-11 23:43:10|15830.2|15828.2|15829.7|15827.7|15830.2|15828.2|15828.9|15826.9|5
1641944600000|2022-01-11 23:43:20|15829.9|15827.9|15830.9|15828.9|15830.9|15828.9|15829.9|15827.9|1
1641944610000|2022-01-11 23:43:30|15830.8|15828.8|15831.7|15829.7|15831.7|15829.7|15830.7|15828.7|1
1641944620000|2022-01-11 23:43:40|15831.8|15829.8|15832.9|15830.9|15833.1|15831.1|15831.8|15829.8|9
1641944630000|2022-01-11 23:43:50|15832.8|15830.8|15834.9|15832.9|15835.4|15833.4|15832.8|15830.8|32
1641944640000|2022-01-11 23:44:00|15834.6|15832.6|15833.7|15831.7|15834.9|15832.9|15833.6|15831.6|6
1641944650000|2022-01-11 23:44:10|15833.9|15831.9|15834.8|15832.8|15834.8|15832.8|15833.6|15831.6|4
1641944660000|2022-01-11 23:44:20|15834.7|15832.7|15834.1|15832.1|15834.7|15832.7|15833.9|15831.9|2
1641944670000|2022-01-11 23:44:30|15834.2|15832.2|15834.9|15832.9|15835.4|15833.4|15834.2|15832.2|3
1641944680000|2022-01-11 23:44:40|15835.3|15833.3|15835.1|15833.1|15835.4|15833.4|15835.1|15833.1|3
1641944690000|2022-01-11 23:44:50|15834.4|15832.4|15833.7|15831.7|15834.4|15832.4|15833.7|15831.7|2
1641944700000|2022-01-11 23:45:00|15833.9|15831.9|15834.1|15832.1|15834.1|15832.1|15832.1|15830.1|6
1641944710000|2022-01-11 23:45:10|15833.9|15831.9|15834.4|15832.4|15834.6|15832.6|15833.8|15831.8|3
1641944720000|2022-01-11 23:45:20|15834.6|15832.6|15834.3|15832.3|15834.9|15832.9|15834.1|15832.1|6
1641944730000|2022-01-11 23:45:30|15834.4|15832.4|15833.9|15831.9|15834.6|15832.6|15833.9|15831.9|3
1641944740000|2022-01-11 23:45:40|15834.1|15832.1|15833.6|15831.6|15834.7|15832.7|15833.6|15831.6|9
1641944750000|2022-01-11 23:45:50|15833.7|15831.7|15835.2|15833.2|15835.4|15833.4|15833.7|15831.7|7
1641944760000|2022-01-11 23:46:00|15834.7|15832.7|15833.7|15831.7|15834.8|15832.8|15833.7|15831.7|7
1641944770000|2022-01-11 23:46:10|15832.9|15830.9|15834.4|15832.4|15834.4|15832.4|15832.7|15830.7|8
1641944780000|2022-01-11 23:46:20|15834.6|15832.6|15834.4|15832.4|15835.2|15833.2|15834.4|15832.4|1
1641944790000|2022-01-11 23:46:30|15834.3|15832.3|15832.9|15830.9|15834.6|15832.6|15832.6|15830.6|3
1641944800000|2022-01-11 23:46:40|15832.8|15830.8|15831.8|15829.8|15832.8|15830.8|15831.8|15829.8|1
1641944810000|2022-01-11 23:46:50|15831.9|15829.9|15829.9|15827.9|15831.9|15829.9|15829.9|15827.9|14
1641944820000|2022-01-11 23:47:00|15830.1|15828.1|15828.8|15826.8|15830.3|15828.3|15828.8|15826.8|9
1641944830000|2022-01-11 23:47:10|15828.7|15826.7|15828.3|15826.3|15829.3|15827.3|15827.3|15825.3|48
1641944840000|2022-01-11 23:47:20|15828.4|15826.4|15828.4|15826.4|15828.7|15826.7|15828.2|15826.2|8
1641944850000|2022-01-11 23:47:30|15828.6|15826.6|15829.4|15827.4|15829.8|15827.8|15828.6|15826.6|2
1641944860000|2022-01-11 23:47:40|15830.1|15828.1|15830.8|15828.8|15831.4|15829.4|15829.2|15827.2|11
1641944870000|2022-01-11 23:47:50|15830.7|15828.7|15829.8|15827.8|15830.7|15828.7|15829.7|15827.7|5
1641944880000|2022-01-11 23:48:00|15829.3|15827.3|15829.7|15827.7|15830.6|15828.6|15829.3|15827.3|3
1641944890000|2022-01-11 23:48:10|15829.2|15827.2|15828.7|15826.7|15829.7|15827.7|15828.7|15826.7|19
1641944900000|2022-01-11 23:48:20|15828.8|15826.8|15828.9|15826.9|15828.9|15826.9|15828.6|15826.6|1
1641944910000|2022-01-11 23:48:30|15828.8|15826.8|15828.6|15826.6|15828.8|15826.8|15828.1|15826.1|7
1641944920000|2022-01-11 23:48:40|15828.4|15826.4|15827.1|15825.1|15828.6|15826.6|15826.9|15824.9|4
1641944930000|2022-01-11 23:48:50|15827.7|15825.7|15829.1|15827.1|15829.2|15827.2|15826.6|15824.6|17
1641944940000|2022-01-11 23:49:00|15828.9|15826.9|15829.3|15827.3|15829.6|15827.6|15828.3|15826.3|6
1641944950000|2022-01-11 23:49:10|15829.4|15827.4|15829.3|15827.3|15829.4|15827.4|15828.6|15826.6|5
1641944960000|2022-01-11 23:49:20|15829.2|15827.2|15828.6|15826.6|15829.2|15827.2|15828.3|15826.3|1
1641944970000|2022-01-11 23:49:30|15828.7|15826.7|15829.7|15827.7|15829.7|15827.7|15828.6|15826.6|3
1641944980000|2022-01-11 23:49:40|15829.8|15827.8|15829.2|15827.2|15829.9|15827.9|15828.9|15826.9|2
1641944990000|2022-01-11 23:49:50|15828.9|15826.9|15829.1|15827.1|15829.1|15827.1|15828.4|15826.4|2
1641945000000|2022-01-11 23:50:00|15828.9|15826.9|15829.2|15827.2|15829.8|15827.8|15828.9|15826.9|4
1641945010000|2022-01-11 23:50:10|15828.9|15826.9|15828.7|15826.7|15828.9|15826.9|15828.3|15826.3|2
1641945020000|2022-01-11 23:50:20|15828.6|15826.6|15828.8|15826.8|15828.9|15826.9|15828.6|15826.6|1
1641945030000|2022-01-11 23:50:30|15828.7|15826.7|15830.2|15828.2|15830.4|15828.4|15828.7|15826.7|4
1641945040000|2022-01-11 23:50:40|15830.4|15828.4|15830.7|15828.7|15830.7|15828.7|15829.9|15827.9|8
1641945050000|2022-01-11 23:50:50|15830.8|15828.8|15829.3|15827.3|15830.8|15828.8|15829.1|15827.1|4
1641945060000|2022-01-11 23:51:00|15829.4|15827.4|15829.6|15827.6|15829.6|15827.6|15828.1|15826.1|9
1641945070000|2022-01-11 23:51:10|15829.7|15827.7|15829.6|15827.6|15829.9|15827.9|15829.6|15827.6|0
1641945080000|2022-01-11 23:51:20|15829.7|15827.7|15830.1|15828.1|15830.1|15828.1|15829.3|15827.3|2
1641945090000|2022-01-11 23:51:30|15830.3|15828.3|15829.7|15827.7|15830.3|15828.3|15829.7|15827.7|3
1641945100000|2022-01-11 23:51:40|15829.6|15827.6|15829.8|15827.8|15829.8|15827.8|15829.3|15827.3|14
1641945110000|2022-01-11 23:51:50|15829.7|15827.7|15830.3|15828.3|15830.3|15828.3|15829.6|15827.6|1
1641945120000|2022-01-11 23:52:00|15830.2|15828.2|15830.8|15828.8|15831.1|15829.1|15830.1|15828.1|17
1641945130000|2022-01-11 23:52:10|15830.7|15828.7|15829.7|15827.7|15830.7|15828.7|15829.7|15827.7|1
1641945140000|2022-01-11 23:52:20|15829.6|15827.6|15829.2|15827.2|15829.6|15827.6|15828.6|15826.6|4
1641945150000|2022-01-11 23:52:30|15829.3|15827.3|15830.3|15828.3|15830.4|15828.4|15828.8|15826.8|7
1641945160000|2022-01-11 23:52:40|15831.1|15829.1|15828.2|15826.2|15831.1|15829.1|15828.2|15826.2|12
1641945170000|2022-01-11 23:52:50|15828.1|15826.1|15828.3|15826.3|15828.4|15826.4|15828.1|15826.1|1
1641945180000|2022-01-11 23:53:00|15828.2|15826.2|15828.3|15826.3|15828.3|15826.3|15828.2|15826.2|0
1641945190000|2022-01-11 23:53:10|15828.7|15826.7|15828.8|15826.8|15828.8|15826.8|15828.7|15826.7|3
1641945200000|2022-01-11 23:53:20|15828.4|15826.4|15828.8|15826.8|15828.8|15826.8|15828.4|15826.4|3
1641945210000|2022-01-11 23:53:30|15828.7|15826.7|15828.9|15826.9|15829.2|15827.2|15828.6|15826.6|3
1641945220000|2022-01-11 23:53:40|15829.1|15827.1|15829.8|15827.8|15829.8|15827.8|15829.1|15827.1|1
1641945230000|2022-01-11 23:53:50|15829.2|15827.2|15829.4|15827.4|15829.4|15827.4|15829.2|15827.2|3
1641945240000|2022-01-11 23:54:00|15829.6|15827.6|15830.3|15828.3|15830.8|15828.8|15829.6|15827.6|8
1641945250000|2022-01-11 23:54:10|15830.4|15828.4|15829.4|15827.4|15830.4|15828.4|15829.4|15827.4|7
1641945260000|2022-01-11 23:54:20|15829.6|15827.6|15830.4|15828.4|15830.4|15828.4|15829.6|15827.6|10
1641945270000|2022-01-11 23:54:30|15830.6|15828.6|15830.6|15828.6|15830.6|15828.6|15830.6|15828.6|0
1641945280000|2022-01-11 23:54:40|15830.7|15828.7|15830.7|15828.7|15830.8|15828.8|15830.7|15828.7|0
1641945290000|2022-01-11 23:54:50|15830.6|15828.6|15830.6|15828.6|15830.6|15828.6|15830.6|15828.6|0
1641945300000|2022-01-11 23:55:00|15830.2|15828.2|15830.6|15828.6|15830.6|15828.6|15830.2|15828.2|1
1641945310000|2022-01-11 23:55:10|15830.4|15828.4|15830.4|15828.4|15830.4|15828.4|15830.4|15828.4|0
1641945320000|2022-01-11 23:55:20|15830.6|15828.6|15830.7|15828.7|15830.8|15828.8|15830.2|15828.2|1
1641945330000|2022-01-11 23:55:30|15830.6|15828.6|15831.8|15829.8|15831.8|15829.8|15829.4|15827.4|11
1641945340000|2022-01-11 23:55:40|15831.9|15829.9|15832.7|15830.7|15832.7|15830.7|15831.9|15829.9|16
1641945350000|2022-01-11 23:55:50|15833.1|15831.1|15831.7|15829.7|15833.2|15831.2|15831.6|15829.6|14
1641945360000|2022-01-11 23:56:00|15831.6|15829.6|15831.7|15829.7|15832.4|15830.4|15831.4|15829.4|5
1641945370000|2022-01-11 23:56:10|15831.6|15829.6|15831.8|15829.8|15832.3|15830.3|15831.6|15829.6|6
1641945380000|2022-01-11 23:56:20|15831.7|15829.7|15831.1|15829.1|15831.7|15829.7|15831.1|15829.1|2
1641945390000|2022-01-11 23:56:30|15831.2|15829.2|15831.4|15829.4|15831.4|15829.4|15831.2|15829.2|0
1641945400000|2022-01-11 23:56:40|15831.7|15829.7|15831.9|15829.9|15831.9|15829.9|15831.6|15829.6|0
1641945410000|2022-01-11 23:56:50|15832.1|15830.1|15832.7|15830.7|15833.1|15831.1|15832.1|15830.1|11
1641945420000|2022-01-11 23:57:00|15832.6|15830.6|15832.8|15830.8|15832.9|15830.9|15832.6|15830.6|2
1641945430000|2022-01-11 23:57:10|15833.1|15831.1|15833.1|15831.1|15833.1|15831.1|15832.8|15830.8|3
1641945440000|2022-01-11 23:57:20|15833.2|15831.2|15832.6|15830.6|15833.6|15831.6|15832.6|15830.6|6
1641945450000|2022-01-11 23:57:30|15831.6|15829.6|15831.8|15829.8|15831.9|15829.9|15831.6|15829.6|1
1641945460000|2022-01-11 23:57:40|15831.7|15829.7|15832.1|15830.1|15832.1|15830.1|15831.7|15829.7|1
1641945470000|2022-01-11 23:57:50|15832.3|15830.3|15831.8|15829.8|15832.3|15830.3|15831.7|15829.7|4
1641945480000|2022-01-11 23:58:00|15831.9|15829.9|15832.7|15830.7|15832.7|15830.7|15831.9|15829.9|3
1641945490000|2022-01-11 23:58:10|15832.8|15830.8|15831.3|15829.3|15832.8|15830.8|15831.3|15829.3|10
1641945500000|2022-01-11 23:58:20|15831.2|15829.2|15832.6|15830.6|15832.6|15830.6|15831.2|15829.2|6
1641945510000|2022-01-11 23:58:30|15832.4|15830.4|15831.1|15829.1|15832.4|15830.4|15831.1|15829.1|19
1641945520000|2022-01-11 23:58:40|15831.2|15829.2|15831.8|15829.8|15832.1|15830.1|15831.2|15829.2|4
1641945530000|2022-01-11 23:58:50|15831.7|15829.7|15831.7|15829.7|15831.7|15829.7|15831.7|15829.7|0
1641945540000|2022-01-11 23:59:00|15831.6|15829.6|15831.6|15829.6|15831.6|15829.6|15831.3|15829.3|0
1641945550000|2022-01-11 23:59:10|15831.4|15829.4|15831.2|15829.2|15831.4|15829.4|15831.2|15829.2|2
1641945560000|2022-01-11 23:59:20|15831.1|15829.1|15830.7|15828.7|15831.1|15829.1|15830.1|15828.1|8
1641945570000|2022-01-11 23:59:30|15830.8|15828.8|15830.8|15828.8|15831.2|15829.2|15830.8|15828.8|3
1641945580000|2022-01-11 23:59:40|15830.9|15828.9|15831.1|15829.1|15831.1|15829.1|15830.6|15828.6|2
1641945590000|2022-01-11 23:59:50|15831.6|15829.6|15831.8|15829.8|15831.9|15829.9|15831.6|15829.6|4
1641945600000|2022-01-12 00:00:00|15832.1|15830.1|15832.6|15830.6|15832.6|15830.6|15830.4|15828.4|77
1641945610000|2022-01-12 00:00:10|15832.7|15830.7|15833.1|15831.1|15834.8|15832.8|15832.7|15830.7|30
1641945620000|2022-01-12 00:00:20|15834.1|15832.1|15833.4|15831.4|15834.9|15832.9|15833.4|15831.4|29
1641945630000|2022-01-12 00:00:30|15833.3|15831.3|15835.6|15833.6|15835.8|15833.8|15833.3|15831.3|15
1641945640000|2022-01-12 00:00:40|15835.4|15833.4|15832.3|15830.3|15835.4|15833.4|15831.9|15829.9|11
1641945650000|2022-01-12 00:00:50|15832.2|15830.2|15830.6|15828.6|15832.6|15830.6|15830.6|15828.6|10
1641945660000|2022-01-12 00:01:00|15830.7|15828.7|15831.8|15829.8|15832.3|15830.3|15830.7|15828.7|14
1641945670000|2022-01-12 00:01:10|15831.7|15829.7|15832.2|15830.2|15832.2|15830.2|15831.7|15829.7|3
1641945680000|2022-01-12 00:01:20|15832.7|15830.7|15836.3|15834.3|15836.8|15834.8|15832.7|15830.7|28
1641945690000|2022-01-12 00:01:30|15836.2|15834.2|15836.3|15834.3|15836.9|15834.9|15835.7|15833.7|14
1641945700000|2022-01-12 00:01:40|15836.4|15834.4|15834.9|15832.9|15836.4|15834.4|15834.9|15832.9|1
1641945710000|2022-01-12 00:01:50|15834.8|15832.8|15834.8|15832.8|15834.8|15832.8|15833.8|15831.8|9
1641945720000|2022-01-12 00:02:00|15834.9|15832.9|15836.7|15834.7|15836.9|15834.9|15834.9|15832.9|16
1641945730000|2022-01-12 00:02:10|15836.6|15834.6|15836.3|15834.3|15837.1|15835.1|15836.3|15834.3|6
1641945740000|2022-01-12 00:02:20|15836.4|15834.4|15834.8|15832.8|15836.4|15834.4|15834.7|15832.7|2
1641945750000|2022-01-12 00:02:30|15834.9|15832.9|15836.6|15834.6|15836.6|15834.6|15834.9|15832.9|5
1641945760000|2022-01-12 00:02:40|15836.4|15834.4|15836.4|15834.4|15836.4|15834.4|15836.2|15834.2|3
1641945770000|2022-01-12 00:02:50|15836.3|15834.3|15835.7|15833.7|15836.4|15834.4|15835.1|15833.1|6
1641945780000|2022-01-12 00:03:00|15835.9|15833.9|15837.1|15835.1|15837.3|15835.3|15835.9|15833.9|26
1641945790000|2022-01-12 00:03:10|15836.3|15834.3|15836.4|15834.4|15836.4|15834.4|15835.8|15833.8|6
1641945800000|2022-01-12 00:03:20|15836.7|15834.7|15833.8|15831.8|15836.7|15834.7|15833.8|15831.8|19
1641945810000|2022-01-12 00:03:30|15833.7|15831.7|15832.8|15830.8|15833.7|15831.7|15832.8|15830.8|9
1641945820000|2022-01-12 00:03:40|15832.3|15830.3|15832.6|15830.6|15832.9|15830.9|15832.3|15830.3|9
1641945830000|2022-01-12 00:03:50|15832.4|15830.4|15833.3|15831.3|15833.3|15831.3|15832.3|15830.3|3
1641945840000|2022-01-12 00:04:00|15833.6|15831.6|15833.2|15831.2|15834.2|15832.2|15832.9|15830.9|5
1641945850000|2022-01-12 00:04:10|15833.6|15831.6|15835.8|15833.8|15836.4|15834.4|15832.9|15830.9|7
1641945860000|2022-01-12 00:04:20|15835.7|15833.7|15835.3|15833.3|15836.2|15834.2|15834.9|15832.9|3
1641945870000|2022-01-12 00:04:30|15835.4|15833.4|15835.6|15833.6|15835.6|15833.6|15834.8|15832.8|5
1641945880000|2022-01-12 00:04:40|15835.4|15833.4|15832.8|15830.8|15835.4|15833.4|15832.8|15830.8|1
1641945890000|2022-01-12 00:04:50|15832.7|15830.7|15832.9|15830.9|15833.1|15831.1|15832.4|15830.4|13
1641945900000|2022-01-12 00:05:00|15833.3|15831.3|15835.6|15833.6|15836.2|15834.2|15833.3|15831.3|9
1641945910000|2022-01-12 00:05:10|15835.3|15833.3|15835.8|15833.8|15836.6|15834.6|15835.3|15833.3|9
1641945920000|2022-01-12 00:05:20|15835.9|15833.9|15835.3|15833.3|15838.2|15836.2|15835.3|15833.3|30
1641945930000|2022-01-12 00:05:30|15835.2|15833.2|15835.3|15833.3|15836.1|15834.1|15834.2|15832.2|5
1641945940000|2022-01-12 00:05:40|15835.4|15833.4|15835.9|15833.9|15837.1|15835.1|15835.4|15833.4|4
1641945950000|2022-01-12 00:05:50|15835.8|15833.8|15836.2|15834.2|15836.3|15834.3|15834.9|15832.9|1
1641945960000|2022-01-12 00:06:00|15835.8|15833.8|15835.7|15833.7|15836.2|15834.2|15835.6|15833.6|2
1641945970000|2022-01-12 00:06:10|15835.6|15833.6|15835.1|15833.1|15835.6|15833.6|15834.3|15832.3|7
1641945980000|2022-01-12 00:06:20|15834.9|15832.9|15833.7|15831.7|15835.1|15833.1|15833.4|15831.4|4
1641945990000|2022-01-12 00:06:30|15833.6|15831.6|15833.8|15831.8|15833.8|15831.8|15833.6|15831.6|1
1641946000000|2022-01-12 00:06:40|15833.2|15831.2|15833.1|15831.1|15833.4|15831.4|15832.8|15830.8|6
1641946010000|2022-01-12 00:06:50|15833.2|15831.2|15832.8|15830.8|15833.2|15831.2|15832.7|15830.7|10
1641946020000|2022-01-12 00:07:00|15832.9|15830.9|15834.3|15832.3|15834.6|15832.6|15832.9|15830.9|3
1641946030000|2022-01-12 00:07:10|15833.7|15831.7|15835.4|15833.4|15835.7|15833.7|15833.7|15831.7|8
1641946040000|2022-01-12 00:07:20|15835.7|15833.7|15834.7|15832.7|15836.1|15834.1|15834.7|15832.7|3
1641946050000|2022-01-12 00:07:30|15834.8|15832.8|15834.4|15832.4|15834.8|15832.8|15834.1|15832.1|2
1641946060000|2022-01-12 00:07:40|15834.3|15832.3|15832.9|15830.9|15834.3|15832.3|15832.8|15830.8|15
1641946070000|2022-01-12 00:07:50|15833.1|15831.1|15831.8|15829.8|15833.4|15831.4|15831.7|15829.7|13
1641946080000|2022-01-12 00:08:00|15831.7|15829.7|15832.8|15830.8|15833.4|15831.4|15831.7|15829.7|10
1641946090000|2022-01-12 00:08:10|15832.9|15830.9|15833.3|15831.3|15833.9|15831.9|15832.9|15830.9|6
1641946100000|2022-01-12 00:08:20|15833.2|15831.2|15833.7|15831.7|15833.8|15831.8|15833.2|15831.2|0
1641946110000|2022-01-12 00:08:30|15833.6|15831.6|15833.2|15831.2|15833.8|15831.8|15833.2|15831.2|2
1641946120000|2022-01-12 00:08:40|15833.3|15831.3|15832.6|15830.6|15833.4|15831.4|15832.1|15830.1|3
1641946130000|2022-01-12 00:08:50|15832.9|15830.9|15834.7|15832.7|15834.8|15832.8|15832.9|15830.9|18
1641946140000|2022-01-12 00:09:00|15835.1|15833.1|15835.8|15833.8|15836.1|15834.1|15834.7|15832.7|10
1641946150000|2022-01-12 00:09:10|15835.6|15833.6|15837.6|15835.6|15837.7|15835.7|15835.1|15833.1|25
1641946160000|2022-01-12 00:09:20|15837.4|15835.4|15837.8|15835.8|15838.6|15836.6|15837.1|15835.1|13
1641946170000|2022-01-12 00:09:30|15837.9|15835.9|15836.9|15834.9|15837.9|15835.9|15836.3|15834.3|6
1641946180000|2022-01-12 00:09:40|15837.1|15835.1|15837.3|15835.3|15837.6|15835.6|15836.8|15834.8|3
1641946190000|2022-01-12 00:09:50|15837.2|15835.2|15836.9|15834.9|15837.2|15835.2|15835.2|15833.2|41
1641946200000|2022-01-12 00:10:00|15836.8|15834.8|15837.1|15835.1|15837.3|15835.3|15836.8|15834.8|0
1641946210000|2022-01-12 00:10:10|15836.8|15834.8|15835.1|15833.1|15837.2|15835.2|15834.8|15832.8|9
1641946220000|2022-01-12 00:10:20|15835.2|15833.2|15836.1|15834.1|15836.3|15834.3|15835.2|15833.2|5
1641946230000|2022-01-12 00:10:30|15835.9|15833.9|15833.9|15831.9|15835.9|15833.9|15833.8|15831.8|17
1641946240000|2022-01-12 00:10:40|15834.1|15832.1|15833.7|15831.7|15834.1|15832.1|15833.4|15831.4|5
1641946250000|2022-01-12 00:10:50|15833.8|15831.8|15834.1|15832.1|15834.1|15832.1|15833.4|15831.4|2
1641946260000|2022-01-12 00:11:00|15833.9|15831.9|15834.3|15832.3|15835.3|15833.3|15833.9|15831.9|3
1641946270000|2022-01-12 00:11:10|15834.6|15832.6|15833.7|15831.7|15834.6|15832.6|15833.4|15831.4|13
1641946280000|2022-01-12 00:11:20|15833.8|15831.8|15835.2|15833.2|15835.7|15833.7|15833.6|15831.6|7
1641946290000|2022-01-12 00:11:30|15834.7|15832.7|15833.1|15831.1|15834.8|15832.8|15833.1|15831.1|12
1641946300000|2022-01-12 00:11:40|15833.2|15831.2|15833.1|15831.1|15833.7|15831.7|15833.1|15831.1|0
1641946310000|2022-01-12 00:11:50|15833.2|15831.2|15833.2|15831.2|15833.4|15831.4|15832.7|15830.7|3
1641946320000|2022-01-12 00:12:00|15833.1|15831.1|15834.3|15832.3|15834.3|15832.3|15833.1|15831.1|28
1641946330000|2022-01-12 00:12:10|15834.2|15832.2|15833.9|15831.9|15835.3|15833.3|15833.7|15831.7|35
1641946340000|2022-01-12 00:12:20|15834.1|15832.1|15834.8|15832.8|15835.1|15833.1|15833.8|15831.8|5
1641946350000|2022-01-12 00:12:30|15834.9|15832.9|15835.2|15833.2|15835.2|15833.2|15834.9|15832.9|1
1641946360000|2022-01-12 00:12:40|15835.4|15833.4|15836.2|15834.2|15836.7|15834.7|15835.4|15833.4|8
1641946370000|2022-01-12 00:12:50|15836.3|15834.3|15836.7|15834.7|15836.7|15834.7|15836.1|15834.1|6
1641946380000|2022-01-12 00:13:00|15836.6|15834.6|15836.3|15834.3|15836.8|15834.8|15836.3|15834.3|5
1641946390000|2022-01-12 00:13:10|15836.1|15834.1|15835.2|15833.2|15836.2|15834.2|15834.8|15832.8|11
1641946400000|2022-01-12 00:13:20|15835.3|15833.3|15835.4|15833.4|15835.6|15833.6|15835.3|15833.3|5
1641946410000|2022-01-12 00:13:30|15835.3|15833.3|15835.3|15833.3|15835.9|15833.9|15835.3|15833.3|8
1641946420000|2022-01-12 00:13:40|15835.4|15833.4|15834.7|15832.7|15835.4|15833.4|15834.7|15832.7|0
1641946430000|2022-01-12 00:13:50|15834.8|15832.8|15834.8|15832.8|15835.2|15833.2|15834.7|15832.7|1
1641946440000|2022-01-12 00:14:00|15834.7|15832.7|15836.6|15834.6|15836.6|15834.6|15834.7|15832.7|5
1641946450000|2022-01-12 00:14:10|15836.3|15834.3|15836.1|15834.1|15836.3|15834.3|15835.9|15833.9|1
1641946460000|2022-01-12 00:14:20|15836.2|15834.2|15836.6|15834.6|15836.7|15834.7|15836.2|15834.2|3
1641946470000|2022-01-12 00:14:30|15836.7|15834.7|15836.6|15834.6|15836.8|15834.8|15836.3|15834.3|4
1641946480000|2022-01-12 00:14:40|15836.8|15834.8|15836.2|15834.2|15837.1|15835.1|15836.2|15834.2|4
1641946490000|2022-01-12 00:14:50|15836.1|15834.1|15836.6|15834.6|15836.6|15834.6|15836.1|15834.1|4
1641946500000|2022-01-12 00:15:00|15836.7|15834.7|15839.1|15837.1|15839.1|15837.1|15836.6|15834.6|32
1641946510000|2022-01-12 00:15:10|15838.9|15836.9|15839.1|15837.1|15839.3|15837.3|15838.8|15836.8|14
1641946520000|2022-01-12 00:15:20|15838.9|15836.9|15839.2|15837.2|15839.4|15837.4|15838.7|15836.7|4
1641946530000|2022-01-12 00:15:30|15839.3|15837.3|15838.8|15836.8|15839.4|15837.4|15838.8|15836.8|4
1641946540000|2022-01-12 00:15:40|15838.9|15836.9|15840.1|15838.1|15840.1|15838.1|15838.9|15836.9|15
1641946550000|2022-01-12 00:15:50|15839.9|15837.9|15840.6|15838.6|15840.7|15838.7|15839.6|15837.6|17
1641946560000|2022-01-12 00:16:00|15840.4|15838.4|15840.6|15838.6|15840.7|15838.7|15840.3|15838.3|4
1641946570000|2022-01-12 00:16:10|15840.4|15838.4|15839.8|15837.8|15840.7|15838.7|15839.7|15837.7|7
1641946580000|2022-01-12 00:16:20|15839.9|15837.9|15840.8|15838.8|15840.9|15838.9|15839.9|15837.9|17
1641946590000|2022-01-12 00:16:30|15840.9|15838.9|15840.8|15838.8|15841.1|15839.1|15840.3|15838.3|9
1641946600000|2022-01-12 00:16:40|15840.7|15838.7|15841.3|15839.3|15841.4|15839.4|15840.6|15838.6|55
1641946610000|2022-01-12 00:16:50|15840.9|15838.9|15840.1|15838.1|15840.9|15838.9|15839.6|15837.6|23
1641946620000|2022-01-12 00:17:00|15840.2|15838.2|15841.6|15839.6|15841.7|15839.7|15840.2|15838.2|10
1641946630000|2022-01-12 00:17:10|15841.4|15839.4|15841.9|15839.9|15841.9|15839.9|15840.7|15838.7|10
1641946640000|2022-01-12 00:17:20|15841.8|15839.8|15842.2|15840.2|15843.1|15841.1|15841.8|15839.8|21
1641946650000|2022-01-12 00:17:30|15842.3|15840.3|15842.8|15840.8|15842.9|15840.9|15841.8|15839.8|9
1641946660000|2022-01-12 00:17:40|15842.9|15840.9|15842.8|15840.8|15842.9|15840.9|15841.9|15839.9|10
1641946670000|2022-01-12 00:17:50|15842.7|15840.7|15842.3|15840.3|15842.8|15840.8|15842.2|15840.2|10
1641946680000|2022-01-12 00:18:00|15842.4|15840.4|15842.8|15840.8|15843.1|15841.1|15842.4|15840.4|6
1641946690000|2022-01-12 00:18:10|15843.2|15841.2|15843.7|15841.7|15843.7|15841.7|15843.2|15841.2|14
1641946700000|2022-01-12 00:18:20|15844.1|15842.1|15843.9|15841.9|15844.1|15842.1|15843.1|15841.1|8
1641946710000|2022-01-12 00:18:30|15843.7|15841.7|15841.8|15839.8|15843.7|15841.7|15841.7|15839.7|10
1641946720000|2022-01-12 00:18:40|15842.1|15840.1|15841.9|15839.9|15842.1|15840.1|15840.9|15838.9|8
1641946730000|2022-01-12 00:18:50|15841.8|15839.8|15841.7|15839.7|15842.1|15840.1|15841.6|15839.6|7
1641946740000|2022-01-12 00:19:00|15841.6|15839.6|15841.1|15839.1|15841.8|15839.8|15840.8|15838.8|7
1641946750000|2022-01-12 00:19:10|15840.9|15838.9|15841.7|15839.7|15842.8|15840.8|15839.3|15837.3|37
1641946760000|2022-01-12 00:19:20|15841.6|15839.6|15841.3|15839.3|15841.9|15839.9|15840.7|15838.7|7
1641946770000|2022-01-12 00:19:30|15841.2|15839.2|15839.2|15837.2|15841.2|15839.2|15839.2|15837.2|1
1641946780000|2022-01-12 00:19:40|15839.3|15837.3|15840.3|15838.3|15840.3|15838.3|15839.2|15837.2|12
1641946790000|2022-01-12 00:19:50|15840.1|15838.1|15840.2|15838.2|15840.3|15838.3|15839.7|15837.7|5
1641946800000|2022-01-12 00:20:00|15840.3|15838.3|15841.7|15839.7|15841.8|15839.8|15840.3|15838.3|4
1641946810000|2022-01-12 00:20:10|15841.8|15839.8|15841.6|15839.6|15841.8|15839.8|15841.6|15839.6|1
1641946820000|2022-01-12 00:20:20|15841.1|15839.1|15841.4|15839.4|15841.4|15839.4|15841.1|15839.1|12
1641946830000|2022-01-12 00:20:30|15841.3|15839.3|15840.9|15838.9|15841.6|15839.6|15840.9|15838.9|6
1641946840000|2022-01-12 00:20:40|15841.1|15839.1|15842.7|15840.7|15842.7|15840.7|15841.1|15839.1|29
1641946850000|2022-01-12 00:20:50|15842.9|15840.9|15842.4|15840.4|15843.2|15841.2|15842.4|15840.4|7
1641946860000|2022-01-12 00:21:00|15842.6|15840.6|15841.7|15839.7|15842.6|15840.6|15841.6|15839.6|4
1641946870000|2022-01-12 00:21:10|15841.6|15839.6|15840.7|15838.7|15841.6|15839.6|15840.4|15838.4|1
1641946880000|2022-01-12 00:21:20|15840.6|15838.6|15840.2|15838.2|15840.6|15838.6|15839.9|15837.9|8
1641946890000|2022-01-12 00:21:30|15840.3|15838.3|15840.6|15838.6|15840.6|15838.6|15839.9|15837.9|2
1641946900000|2022-01-12 00:21:40|15840.7|15838.7|15840.8|15838.8|15841.1|15839.1|15840.1|15838.1|4
1641946910000|2022-01-12 00:21:50|15840.7|15838.7|15840.7|15838.7|15840.7|15838.7|15839.9|15837.9|0
1641946920000|2022-01-12 00:22:00|15840.6|15838.6|15840.7|15838.7|15841.1|15839.1|15839.9|15837.9|1
1641946930000|2022-01-12 00:22:10|15840.4|15838.4|15841.3|15839.3|15841.3|15839.3|15840.3|15838.3|1
1641946940000|2022-01-12 00:22:20|15841.2|15839.2|15840.1|15838.1|15842.1|15840.1|15839.8|15837.8|15
1641946950000|2022-01-12 00:22:30|15840.2|15838.2|15840.7|15838.7|15840.8|15838.8|15840.2|15838.2|4
1641946960000|2022-01-12 00:22:40|15840.4|15838.4|15841.8|15839.8|15841.8|15839.8|15840.4|15838.4|3
1641946970000|2022-01-12 00:22:50|15841.7|15839.7|15841.6|15839.6|15841.9|15839.9|15841.4|15839.4|0
1641946980000|2022-01-12 00:23:00|15841.7|15839.7|15842.2|15840.2|15842.6|15840.6|15841.7|15839.7|5
1641946990000|2022-01-12 00:23:10|15842.1|15840.1|15843.7|15841.7|15843.7|15841.7|15842.1|15840.1|11
1641947000000|2022-01-12 00:23:20|15843.4|15841.4|15843.3|15841.3|15844.1|15842.1|15843.2|15841.2|9
1641947010000|2022-01-12 00:23:30|15843.1|15841.1|15843.2|15841.2|15844.1|15842.1|15843.1|15841.1|5
1641947020000|2022-01-12 00:23:40|15843.3|15841.3|15844.1|15842.1|15844.1|15842.1|15842.9|15840.9|12
1641947030000|2022-01-12 00:23:50|15843.9|15841.9|15842.9|15840.9|15844.1|15842.1|15842.7|15840.7|6
1641947040000|2022-01-12 00:24:00|15843.4|15841.4|15844.3|15842.3|15844.6|15842.6|15843.4|15841.4|6
1641947050000|2022-01-12 00:24:10|15844.2|15842.2|15843.3|15841.3|15844.4|15842.4|15843.2|15841.2|9
1641947060000|2022-01-12 00:24:20|15843.8|15841.8|15845.4|15843.4|15845.8|15843.8|15843.8|15841.8|96
1641947070000|2022-01-12 00:24:30|15845.6|15843.6|15848.9|15846.9|15848.9|15846.9|15845.3|15843.3|71
1641947080000|2022-01-12 00:24:40|15848.8|15846.8|15845.8|15843.8|15848.9|15846.9|15845.7|15843.7|12
1641947090000|2022-01-12 00:24:50|15845.9|15843.9|15846.7|15844.7|15847.3|15845.3|15845.8|15843.8|9
1641947100000|2022-01-12 00:25:00|15846.8|15844.8|15846.2|15844.2|15847.1|15845.1|15846.1|15844.1|14
1641947110000|2022-01-12 00:25:10|15847.1|15845.1|15847.6|15845.6|15848.2|15846.2|15847.1|15845.1|19
1641947120000|2022-01-12 00:25:20|15848.2|15846.2|15848.4|15846.4|15848.9|15846.9|15847.4|15845.4|34
1641947130000|2022-01-12 00:25:30|15848.2|15846.2|15848.6|15846.6|15848.7|15846.7|15847.8|15845.8|6
1641947140000|2022-01-12 00:25:40|15848.4|15846.4|15849.1|15847.1|15849.6|15847.6|15847.9|15845.9|20
1641947150000|2022-01-12 00:25:50|15848.9|15846.9|15848.4|15846.4|15849.1|15847.1|15848.4|15846.4|3
1641947160000|2022-01-12 00:26:00|15848.1|15846.1|15849.1|15847.1|15849.3|15847.3|15848.1|15846.1|9
1641947170000|2022-01-12 00:26:10|15849.3|15847.3|15849.4|15847.4|15849.6|15847.6|15848.6|15846.6|21
1641947180000|2022-01-12 00:26:20|15849.3|15847.3|15851.1|15849.1|15851.1|15849.1|15849.1|15847.1|46
1641947190000|2022-01-12 00:26:30|15851.4|15849.4|15854.8|15852.8|15855.2|15853.2|15851.4|15849.4|168
1641947200000|2022-01-12 00:26:40|15854.7|15852.7|15853.3|15851.3|15854.8|15852.8|15852.9|15850.9|46
1641947210000|2022-01-12 00:26:50|15854.2|15852.2|15851.9|15849.9|15854.4|15852.4|15851.7|15849.7|33
1641947220000|2022-01-12 00:27:00|15851.7|15849.7|15851.7|15849.7|15851.9|15849.9|15850.8|15848.8|20
1641947230000|2022-01-12 00:27:10|15851.6|15849.6|15850.1|15848.1|15851.6|15849.6|15850.1|15848.1|15
1641947240000|2022-01-12 00:27:20|15850.2|15848.2|15849.4|15847.4|15850.7|15848.7|15849.4|15847.4|24
1641947250000|2022-01-12 00:27:30|15851.2|15849.2|15850.6|15848.6|15851.4|15849.4|15850.4|15848.4|46
1641947260000|2022-01-12 00:27:40|15850.3|15848.3|15850.1|15848.1|15850.7|15848.7|15849.8|15847.8|4
1641947270000|2022-01-12 00:27:50|15850.3|15848.3|15849.3|15847.3|15850.6|15848.6|15849.3|15847.3|12
1641947280000|2022-01-12 00:28:00|15849.4|15847.4|15848.9|15846.9|15849.8|15847.8|15848.7|15846.7|19
1641947290000|2022-01-12 00:28:10|15848.6|15846.6|15847.8|15845.8|15848.6|15846.6|15847.8|15845.8|17
1641947300000|2022-01-12 00:28:20|15847.7|15845.7|15849.7|15847.7|15849.7|15847.7|15847.7|15845.7|7
1641947310000|2022-01-12 00:28:30|15850.1|15848.1|15848.7|15846.7|15850.1|15848.1|15848.6|15846.6|8
1641947320000|2022-01-12 00:28:40|15848.6|15846.6|15848.9|15846.9|15849.1|15847.1|15848.2|15846.2|7
1641947330000|2022-01-12 00:28:50|15849.1|15847.1|15849.1|15847.1|15849.8|15847.8|15849.1|15847.1|5
1641947340000|2022-01-12 00:29:00|15849.2|15847.2|15849.1|15847.1|15850.2|15848.2|15849.1|15847.1|5
1641947350000|2022-01-12 00:29:10|15848.9|15846.9|15848.8|15846.8|15849.1|15847.1|15848.3|15846.3|8
1641947360000|2022-01-12 00:29:20|15848.7|15846.7|15848.8|15846.8|15848.9|15846.9|15848.7|15846.7|3
1641947370000|2022-01-12 00:29:30|15849.4|15847.4|15849.3|15847.3|15849.4|15847.4|15848.6|15846.6|19
1641947380000|2022-01-12 00:29:40|15849.2|15847.2|15849.8|15847.8|15849.9|15847.9|15848.8|15846.8|5
1641947390000|2022-01-12 00:29:50|15849.9|15847.9|15850.2|15848.2|15850.3|15848.3|15849.7|15847.7|10
1641947400000|2022-01-12 00:30:00|15850.1|15848.1|15852.6|15850.6|15853.1|15851.1|15849.7|15847.7|38
1641947410000|2022-01-12 00:30:10|15852.8|15850.8|15851.4|15849.4|15853.6|15851.6|15851.3|15849.3|14
1641947420000|2022-01-12 00:30:20|15851.3|15849.3|15850.9|15848.9|15851.3|15849.3|15850.3|15848.3|10
1641947430000|2022-01-12 00:30:30|15851.1|15849.1|15852.1|15850.1|15852.1|15850.1|15850.9|15848.9|10
1641947440000|2022-01-12 00:30:40|15852.2|15850.2|15852.6|15850.6|15853.2|15851.2|15852.1|15850.1|9
1641947450000|2022-01-12 00:30:50|15852.7|15850.7|15853.3|15851.3|15853.3|15851.3|15852.3|15850.3|7
1641947460000|2022-01-12 00:31:00|15853.2|15851.2|15853.1|15851.1|15853.3|15851.3|15852.8|15850.8|7
1641947470000|2022-01-12 00:31:10|15853.3|15851.3|15853.3|15851.3|15853.9|15851.9|15852.7|15850.7|21
1641947480000|2022-01-12 00:31:20|15853.2|15851.2|15853.1|15851.1|15853.6|15851.6|15852.9|15850.9|7
1641947490000|2022-01-12 00:31:30|15853.2|15851.2|15853.4|15851.4|15853.6|15851.6|15852.9|15850.9|5
1641947500000|2022-01-12 00:31:40|15853.8|15851.8|15853.9|15851.9|15853.9|15851.9|15853.4|15851.4|6
1641947510000|2022-01-12 00:31:50|15854.1|15852.1|15853.8|15851.8|15854.3|15852.3|15853.6|15851.6|16
1641947520000|2022-01-12 00:32:00|15853.7|15851.7|15854.4|15852.4|15854.6|15852.6|15853.3|15851.3|8
1641947530000|2022-01-12 00:32:10|15854.3|15852.3|15853.1|15851.1|15854.6|15852.6|15852.9|15850.9|14
1641947540000|2022-01-12 00:32:20|15853.2|15851.2|15854.3|15852.3|15854.8|15852.8|15853.2|15851.2|22
1641947550000|2022-01-12 00:32:30|15854.4|15852.4|15853.2|15851.2|15855.2|15853.2|15853.2|15851.2|24
1641947560000|2022-01-12 00:32:40|15853.1|15851.1|15851.4|15849.4|15853.3|15851.3|15851.3|15849.3|22
1641947570000|2022-01-12 00:32:50|15851.8|15849.8|15852.3|15850.3|15852.4|15850.4|15851.6|15849.6|6
1641947580000|2022-01-12 00:33:00|15852.6|15850.6|15853.3|15851.3|15853.3|15851.3|15852.2|15850.2|7
1641947590000|2022-01-12 00:33:10|15853.6|15851.6|15853.1|15851.1|15853.8|15851.8|15853.1|15851.1|6
1641947600000|2022-01-12 00:33:20|15853.2|15851.2|15853.6|15851.6|15853.9|15851.9|15853.2|15851.2|6
1641947610000|2022-01-12 00:33:30|15853.7|15851.7|15853.8|15851.8|15854.4|15852.4|15853.4|15851.4|11
1641947620000|2022-01-12 00:33:40|15853.9|15851.9|15853.8|15851.8|15854.1|15852.1|15853.1|15851.1|8
1641947630000|2022-01-12 00:33:50|15853.9|15851.9|15855.1|15853.1|15855.1|15853.1|15853.9|15851.9|6
1641947640000|2022-01-12 00:34:00|15854.9|15852.9|15855.7|15853.7|15857.6|15855.6|15854.7|15852.7|179
1641947650000|2022-01-12 00:34:10|15855.9|15853.9|15856.1|15854.1|15856.4|15854.4|15855.8|15853.8|9
1641947660000|2022-01-12 00:34:20|15855.9|15853.9|15855.6|15853.6|15856.3|15854.3|15855.4|15853.4|7
1641947670000|2022-01-12 00:34:30|15855.4|15853.4|15852.8|15850.8|15855.4|15853.4|15852.3|15850.3|74
1641947680000|2022-01-12 00:34:40|15852.7|15850.7|15852.7|15850.7|15853.3|15851.3|15852.4|15850.4|14
1641947690000|2022-01-12 00:34:50|15852.8|15850.8|15852.8|15850.8|15852.9|15850.9|15852.1|15850.1|6
1641947700000|2022-01-12 00:35:00|15852.9|15850.9|15852.1|15850.1|15853.7|15851.7|15852.1|15850.1|15
1641947710000|2022-01-12 00:35:10|15851.8|15849.8|15852.6|15850.6|15852.6|15850.6|15851.7|15849.7|23
1641947720000|2022-01-12 00:35:20|15853.3|15851.3|15852.9|15850.9|15853.3|15851.3|15852.3|15850.3|12
1641947730000|2022-01-12 00:35:30|15852.7|15850.7|15852.7|15850.7|15852.7|15850.7|15852.1|15850.1|6
1641947740000|2022-01-12 00:35:40|15852.6|15850.6|15852.3|15850.3|15852.9|15850.9|15852.1|15850.1|22
1641947750000|2022-01-12 00:35:50|15852.4|15850.4|15854.2|15852.2|15854.2|15852.2|15852.3|15850.3|9
1641947760000|2022-01-12 00:36:00|15854.3|15852.3|15855.6|15853.6|15856.2|15854.2|15854.3|15852.3|17
1641947770000|2022-01-12 00:36:10|15855.8|15853.8|15855.1|15853.1|15855.8|15853.8|15854.1|15852.1|8
1641947780000|2022-01-12 00:36:20|15855.2|15853.2|15854.8|15852.8|15855.4|15853.4|15854.6|15852.6|13
1641947790000|2022-01-12 00:36:30|15854.6|15852.6|15855.2|15853.2|15855.3|15853.3|15854.3|15852.3|11
1641947800000|2022-01-12 00:36:40|15855.1|15853.1|15854.7|15852.7|15855.1|15853.1|15854.3|15852.3|4
1641947810000|2022-01-12 00:36:50|15854.8|15852.8|15855.2|15853.2|15855.8|15853.8|15854.8|15852.8|12
1641947820000|2022-01-12 00:37:00|15855.1|15853.1|15855.3|15853.3|15855.8|15853.8|15854.8|15852.8|26
1641947830000|2022-01-12 00:37:10|15855.2|15853.2|15855.3|15853.3|15856.1|15854.1|15854.6|15852.6|13
1641947840000|2022-01-12 00:37:20|15855.2|15853.2|15852.6|15850.6|15855.2|15853.2|15852.6|15850.6|16
1641947850000|2022-01-12 00:37:30|15852.4|15850.4|15853.2|15851.2|15853.2|15851.2|15852.3|15850.3|10
1641947860000|2022-01-12 00:37:40|15853.1|15851.1|15853.6|15851.6|15853.6|15851.6|15852.8|15850.8|2
1641947870000|2022-01-12 00:37:50|15853.7|15851.7|15853.1|15851.1|15854.1|15852.1|15852.8|15850.8|7
1641947880000|2022-01-12 00:38:00|15852.9|15850.9|15853.1|15851.1|15853.7|15851.7|15852.8|15850.8|12
1641947890000|2022-01-12 00:38:10|15852.7|15850.7|15853.4|15851.4|15853.9|15851.9|15851.9|15849.9|17
1641947900000|2022-01-12 00:38:20|15853.1|15851.1|15851.6|15849.6|15853.1|15851.1|15851.6|15849.6|19
1641947910000|2022-01-12 00:38:30|15851.9|15849.9|15851.6|15849.6|15852.6|15850.6|15851.1|15849.1|10
1641947920000|2022-01-12 00:38:40|15851.4|15849.4|15851.6|15849.6|15851.8|15849.8|15851.3|15849.3|5
1641947930000|2022-01-12 00:38:50|15851.7|15849.7|15851.6|15849.6|15852.1|15850.1|15851.6|15849.6|5
1641947940000|2022-01-12 00:39:00|15851.7|15849.7|15850.1|15848.1|15851.9|15849.9|15850.1|15848.1|27
1641947950000|2022-01-12 00:39:10|15849.8|15847.8|15851.1|15849.1|15851.3|15849.3|15849.6|15847.6|17
1641947960000|2022-01-12 00:39:20|15851.3|15849.3|15850.9|15848.9|15851.4|15849.4|15850.8|15848.8|4
1641947970000|2022-01-12 00:39:30|15850.8|15848.8|15849.9|15847.9|15850.8|15848.8|15849.9|15847.9|6
1641947980000|2022-01-12 00:39:40|15850.2|15848.2|15850.4|15848.4|15850.8|15848.8|15849.8|15847.8|15
1641947990000|2022-01-12 00:39:50|15850.6|15848.6|15851.1|15849.1|15851.4|15849.4|15850.6|15848.6|3
1641948000000|2022-01-12 00:40:00|15851.2|15849.2|15853.2|15851.2|15853.2|15851.2|15851.1|15849.1|15
1641948010000|2022-01-12 00:40:10|15853.6|15851.6|15853.6|15851.6|15853.8|15851.8|15853.3|15851.3|3
1641948020000|2022-01-12 00:40:20|15853.3|15851.3|15853.1|15851.1|15854.9|15852.9|15852.6|15850.6|39
1641948030000|2022-01-12 00:40:30|15852.8|15850.8|15853.1|15851.1|15853.2|15851.2|15852.8|15850.8|2
1641948040000|2022-01-12 00:40:40|15852.8|15850.8|15853.1|15851.1|15853.2|15851.2|15852.8|15850.8|3
1641948050000|2022-01-12 00:40:50|15853.2|15851.2|15852.6|15850.6|15853.2|15851.2|15852.6|15850.6|6
1641948060000|2022-01-12 00:41:00|15852.2|15850.2|15850.1|15848.1|15852.2|15850.2|15850.1|15848.1|24
1641948070000|2022-01-12 00:41:10|15850.2|15848.2|15850.6|15848.6|15850.6|15848.6|15849.8|15847.8|17
1641948080000|2022-01-12 00:41:20|15850.3|15848.3|15851.9|15849.9|15852.1|15850.1|15850.2|15848.2|21
1641948090000|2022-01-12 00:41:30|15851.8|15849.8|15850.9|15848.9|15851.8|15849.8|15850.3|15848.3|10
1641948100000|2022-01-12 00:41:40|15851.1|15849.1|15850.6|15848.6|15851.1|15849.1|15850.3|15848.3|4
1641948110000|2022-01-12 00:41:50|15850.8|15848.8|15849.3|15847.3|15851.1|15849.1|15849.3|15847.3|62
1641948120000|2022-01-12 00:42:00|15849.2|15847.2|15849.4|15847.4|15849.8|15847.8|15849.2|15847.2|25
1641948130000|2022-01-12 00:42:10|15848.7|15846.7|15849.2|15847.2|15849.7|15847.7|15848.7|15846.7|26
1641948140000|2022-01-12 00:42:20|15849.3|15847.3|15849.1|15847.1|15849.6|15847.6|15848.4|15846.4|11
1641948150000|2022-01-12 00:42:30|15848.9|15846.9|15849.4|15847.4|15849.6|15847.6|15848.4|15846.4|12
1641948160000|2022-01-12 00:42:40|15849.1|15847.1|15849.7|15847.7|15850.4|15848.4|15849.1|15847.1|11
1641948170000|2022-01-12 00:42:50|15849.6|15847.6|15849.3|15847.3|15850.4|15848.4|15849.1|15847.1|7
1641948180000|2022-01-12 00:43:00|15849.2|15847.2|15849.7|15847.7|15849.9|15847.9|15849.2|15847.2|3
1641948190000|2022-01-12 00:43:10|15849.8|15847.8|15850.2|15848.2|15850.2|15848.2|15849.8|15847.8|1
1641948200000|2022-01-12 00:43:20|15850.4|15848.4|15850.6|15848.6|15850.6|15848.6|15850.3|15848.3|3
1641948210000|2022-01-12 00:43:30|15850.4|15848.4|15850.4|15848.4|15850.4|15848.4|15849.4|15847.4|6
1641948220000|2022-01-12 00:43:40|15850.6|15848.6|15850.4|15848.4|15850.7|15848.7|15850.3|15848.3|3
1641948230000|2022-01-12 00:43:50|15850.3|15848.3|15850.3|15848.3|15850.4|15848.4|15850.1|15848.1|1
1641948240000|2022-01-12 00:44:00|15850.4|15848.4|15849.3|15847.3|15850.6|15848.6|15849.3|15847.3|7
1641948250000|2022-01-12 00:44:10|15849.2|15847.2|15849.3|15847.3|15849.7|15847.7|15849.2|15847.2|8
1641948260000|2022-01-12 00:44:20|15849.2|15847.2|15849.1|15847.1|15849.4|15847.4|15849.1|15847.1|5
1641948270000|2022-01-12 00:44:30|15849.2|15847.2|15849.4|15847.4|15849.6|15847.6|15849.1|15847.1|2
1641948280000|2022-01-12 00:44:40|15849.6|15847.6|15850.1|15848.1|15850.3|15848.3|15849.4|15847.4|3
1641948290000|2022-01-12 00:44:50|15850.2|15848.2|15849.3|15847.3|15850.2|15848.2|15849.1|15847.1|16
1641948300000|2022-01-12 00:45:00|15849.2|15847.2|15849.7|15847.7|15849.7|15847.7|15849.2|15847.2|5
1641948310000|2022-01-12 00:45:10|15849.6|15847.6|15848.7|15846.7|15849.6|15847.6|15848.7|15846.7|5
1641948320000|2022-01-12 00:45:20|15848.4|15846.4|15847.6|15845.6|15848.6|15846.6|15847.6|15845.6|32
1641948330000|2022-01-12 00:45:30|15847.3|15845.3|15847.8|15845.8|15848.1|15846.1|15847.3|15845.3|5
1641948340000|2022-01-12 00:45:40|15847.9|15845.9|15847.4|15845.4|15847.9|15845.9|15847.4|15845.4|4
1641948350000|2022-01-12 00:45:50|15847.3|15845.3|15848.2|15846.2|15848.2|15846.2|15847.2|15845.2|5
1641948360000|2022-01-12 00:46:00|15848.1|15846.1|15848.4|15846.4|15848.4|15846.4|15847.1|15845.1|11
1641948370000|2022-01-12 00:46:10|15848.1|15846.1|15847.4|15845.4|15848.1|15846.1|15847.3|15845.3|5
1641948380000|2022-01-12 00:46:20|15847.3|15845.3|15847.3|15845.3|15847.3|15845.3|15847.3|15845.3|1
1641948390000|2022-01-12 00:46:30|15847.1|15845.1|15846.4|15844.4|15847.4|15845.4|15846.2|15844.2|15
1641948400000|2022-01-12 00:46:40|15846.6|15844.6|15846.1|15844.1|15846.6|15844.6|15846.1|15844.1|14
1641948410000|2022-01-12 00:46:50|15846.3|15844.3|15847.3|15845.3|15847.6|15845.6|15846.1|15844.1|17
1641948420000|2022-01-12 00:47:00|15847.6|15845.6|15848.4|15846.4|15848.6|15846.6|15847.6|15845.6|6
1641948430000|2022-01-12 00:47:10|15848.3|15846.3|15847.7|15845.7|15848.3|15846.3|15847.4|15845.4|6
1641948440000|2022-01-12 00:47:20|15847.4|15845.4|15847.3|15845.3|15847.7|15845.7|15846.9|15844.9|7
1641948450000|2022-01-12 00:47:30|15847.4|15845.4|15847.6|15845.6|15847.9|15845.9|15847.3|15845.3|1
1641948460000|2022-01-12 00:47:40|15847.7|15845.7|15847.3|15845.3|15847.7|15845.7|15847.1|15845.1|2
1641948470000|2022-01-12 00:47:50|15847.2|15845.2|15847.3|15845.3|15847.3|15845.3|15846.9|15844.9|2
1641948480000|2022-01-12 00:48:00|15847.4|15845.4|15847.7|15845.7|15848.3|15846.3|15847.2|15845.2|9
1641948490000|2022-01-12 00:48:10|15847.8|15845.8|15848.9|15846.9|15848.9|15846.9|15847.7|15845.7|2
1641948500000|2022-01-12 00:48:20|15849.1|15847.1|15848.2|15846.2|15849.1|15847.1|15848.2|15846.2|5
1641948510000|2022-01-12 00:48:30|15848.4|15846.4|15848.4|15846.4|15848.8|15846.8|15848.2|15846.2|6
1641948520000|2022-01-12 00:48:40|15848.3|15846.3|15848.8|15846.8|15849.1|15847.1|15848.3|15846.3|4
1641948530000|2022-01-12 00:48:50|15848.7|15846.7|15849.6|15847.6|15849.6|15847.6|15848.4|15846.4|4
1641948540000|2022-01-12 00:49:00|15849.3|15847.3|15849.4|15847.4|15849.4|15847.4|15849.2|15847.2|2
1641948550000|2022-01-12 00:49:10|15849.8|15847.8|15849.1|15847.1|15850.1|15848.1|15849.1|15847.1|10
1641948560000|2022-01-12 00:49:20|15849.2|15847.2|15849.3|15847.3|15849.6|15847.6|15848.6|15846.6|5
1641948570000|2022-01-12 00:49:30|15848.9|15846.9|15849.1|15847.1|15849.2|15847.2|15848.8|15846.8|6
1641948580000|2022-01-12 00:49:40|15849.2|15847.2|15848.3|15846.3|15849.3|15847.3|15848.3|15846.3|8
1641948590000|2022-01-12 00:49:50|15847.8|15845.8|15847.8|15845.8|15847.9|15845.9|15847.8|15845.8|10
1641948600000|2022-01-12 00:50:00|15847.9|15845.9|15847.4|15845.4|15848.3|15846.3|15846.9|15844.9|24
1641948610000|2022-01-12 00:50:10|15847.6|15845.6|15847.8|15845.8|15848.1|15846.1|15847.6|15845.6|1
1641948620000|2022-01-12 00:50:20|15847.9|15845.9|15847.9|15845.9|15848.4|15846.4|15847.6|15845.6|10
1641948630000|2022-01-12 00:50:30|15848.1|15846.1|15847.6|15845.6|15848.1|15846.1|15847.1|15845.1|11
1641948640000|2022-01-12 00:50:40|15847.4|15845.4|15847.6|15845.6|15847.6|15845.6|15847.2|15845.2|0
1641948650000|2022-01-12 00:50:50|15847.4|15845.4|15847.6|15845.6|15847.7|15845.7|15847.1|15845.1|3
1641948660000|2022-01-12 00:51:00|15847.8|15845.8|15847.7|15845.7|15847.8|15845.8|15847.6|15845.6|5
1641948670000|2022-01-12 00:51:10|15847.9|15845.9|15847.8|15845.8|15848.1|15846.1|15847.7|15845.7|3
1641948680000|2022-01-12 00:51:20|15847.7|15845.7|15846.9|15844.9|15847.7|15845.7|15846.9|15844.9|2
1641948690000|2022-01-12 00:51:30|15846.8|15844.8|15846.6|15844.6|15846.8|15844.8|15846.6|15844.6|5
1641948700000|2022-01-12 00:51:40|15846.4|15844.4|15846.8|15844.8|15846.9|15844.9|15846.4|15844.4|1
1641948710000|2022-01-12 00:51:50|15846.9|15844.9|15846.7|15844.7|15846.9|15844.9|15846.6|15844.6|1
1641948720000|2022-01-12 00:52:00|15847.4|15845.4|15847.6|15845.6|15847.7|15845.7|15846.8|15844.8|34
1641948730000|2022-01-12 00:52:10|15847.4|15845.4|15846.6|15844.6|15847.6|15845.6|15846.3|15844.3|7
1641948740000|2022-01-12 00:52:20|15846.3|15844.3|15846.2|15844.2|15846.7|15844.7|15845.7|15843.7|19
1641948750000|2022-01-12 00:52:30|15846.3|15844.3|15847.6|15845.6|15847.8|15845.8|15846.3|15844.3|4
1641948760000|2022-01-12 00:52:40|15847.1|15845.1|15846.6|15844.6|15847.1|15845.1|15846.6|15844.6|1
1641948770000|2022-01-12 00:52:50|15846.4|15844.4|15845.2|15843.2|15846.4|15844.4|15844.8|15842.8|21
1641948780000|2022-01-12 00:53:00|15845.3|15843.3|15845.6|15843.6|15846.2|15844.2|15845.1|15843.1|13
1641948790000|2022-01-12 00:53:10|15845.4|15843.4|15845.1|15843.1|15845.4|15843.4|15844.3|15842.3|24
1641948800000|2022-01-12 00:53:20|15845.2|15843.2|15845.3|15843.3|15845.3|15843.3|15844.6|15842.6|7
1641948810000|2022-01-12 00:53:30|15846.1|15844.1|15845.7|15843.7|15846.2|15844.2|15845.2|15843.2|30
1641948820000|2022-01-12 00:53:40|15845.8|15843.8|15845.2|15843.2|15846.3|15844.3|15845.1|15843.1|5
1641948830000|2022-01-12 00:53:50|15845.3|15843.3|15844.6|15842.6|15845.3|15843.3|15844.1|15842.1|22
1641948840000|2022-01-12 00:54:00|15844.7|15842.7|15845.2|15843.2|15845.4|15843.4|15844.7|15842.7|5
1641948850000|2022-01-12 00:54:10|15845.1|15843.1|15844.6|15842.6|15845.3|15843.3|15844.3|15842.3|5
1641948860000|2022-01-12 00:54:20|15844.4|15842.4|15845.3|15843.3|15845.3|15843.3|15844.4|15842.4|3
1641948870000|2022-01-12 00:54:30|15845.4|15843.4|15845.8|15843.8|15845.9|15843.9|15844.7|15842.7|10
1641948880000|2022-01-12 00:54:40|15846.1|15844.1|15845.4|15843.4|15846.1|15844.1|15845.1|15843.1|10
1641948890000|2022-01-12 00:54:50|15845.3|15843.3|15845.2|15843.2|15845.7|15843.7|15845.2|15843.2|2
1641948900000|2022-01-12 00:55:00|15845.1|15843.1|15844.7|15842.7|15845.3|15843.3|15844.6|15842.6|4
1641948910000|2022-01-12 00:55:10|15844.6|15842.6|15845.1|15843.1|15845.1|15843.1|15844.2|15842.2|8
1641948920000|2022-01-12 00:55:20|15844.9|15842.9|15844.4|15842.4|15844.9|15842.9|15844.3|15842.3|1
1641948930000|2022-01-12 00:55:30|15844.3|15842.3|15843.7|15841.7|15844.9|15842.9|15843.4|15841.4|18
1641948940000|2022-01-12 00:55:40|15843.8|15841.8|15843.9|15841.9|15844.6|15842.6|15843.6|15841.6|11
1641948950000|2022-01-12 00:55:50|15843.8|15841.8|15843.8|15841.8|15843.9|15841.9|15843.4|15841.4|10
1641948960000|2022-01-12 00:56:00|15843.9|15841.9|15843.6|15841.6|15844.1|15842.1|15843.3|15841.3|16
1641948970000|2022-01-12 00:56:10|15843.4|15841.4|15843.9|15841.9|15844.1|15842.1|15843.1|15841.1|41
1641948980000|2022-01-12 00:56:20|15844.1|15842.1|15844.6|15842.6|15845.2|15843.2|15844.1|15842.1|15
1641948990000|2022-01-12 00:56:30|15844.7|15842.7|15843.8|15841.8|15844.7|15842.7|15843.8|15841.8|5
1641949000000|2022-01-12 00:56:40|15843.7|15841.7|15843.1|15841.1|15843.7|15841.7|15842.7|15840.7|6
1641949010000|2022-01-12 00:56:50|15842.9|15840.9|15842.6|15840.6|15843.1|15841.1|15842.2|15840.2|12
1641949020000|2022-01-12 00:57:00|15842.7|15840.7|15843.6|15841.6|15844.1|15842.1|15842.6|15840.6|12
1641949030000|2022-01-12 00:57:10|15843.4|15841.4|15844.3|15842.3|15844.3|15842.3|15843.3|15841.3|7
1641949040000|2022-01-12 00:57:20|15844.4|15842.4|15843.9|15841.9|15844.7|15842.7|15843.9|15841.9|1
1641949050000|2022-01-12 00:57:30|15843.8|15841.8|15844.2|15842.2|15844.2|15842.2|15843.8|15841.8|1
1641949060000|2022-01-12 00:57:40|15844.6|15842.6|15844.7|15842.7|15845.3|15843.3|15844.6|15842.6|17
1641949070000|2022-01-12 00:57:50|15844.9|15842.9|15845.6|15843.6|15845.7|15843.7|15844.9|15842.9|7
1641949080000|2022-01-12 00:58:00|15845.4|15843.4|15846.7|15844.7|15846.8|15844.8|15845.4|15843.4|15
1641949090000|2022-01-12 00:58:10|15846.2|15844.2|15846.3|15844.3|15846.6|15844.6|15845.7|15843.7|17
1641949100000|2022-01-12 00:58:20|15846.2|15844.2|15845.9|15843.9|15846.2|15844.2|15845.8|15843.8|2
1641949110000|2022-01-12 00:58:30|15845.8|15843.8|15844.8|15842.8|15846.1|15844.1|15844.6|15842.6|7
1641949120000|2022-01-12 00:58:40|15844.9|15842.9|15845.4|15843.4|15845.7|15843.7|15844.9|15842.9|13
1641949130000|2022-01-12 00:58:50|15845.3|15843.3|15844.6|15842.6|15845.4|15843.4|15844.4|15842.4|3
1641949140000|2022-01-12 00:59:00|15844.7|15842.7|15844.2|15842.2|15844.8|15842.8|15844.2|15842.2|2
1641949150000|2022-01-12 00:59:10|15844.1|15842.1|15844.2|15842.2|15844.3|15842.3|15844.1|15842.1|6
1641949160000|2022-01-12 00:59:20|15844.1|15842.1|15844.8|15842.8|15844.8|15842.8|15844.1|15842.1|3
1641949170000|2022-01-12 00:59:30|15844.9|15842.9|15844.4|15842.4|15844.9|15842.9|15843.8|15841.8|2
1641949180000|2022-01-12 00:59:40|15844.6|15842.6|15844.2|15842.2|15844.9|15842.9|15844.1|15842.1|7
1641949190000|2022-01-12 00:59:50|15843.7|15841.7|15843.2|15841.2|15843.8|15841.8|15842.8|15840.8|5
1641949200000|2022-01-12 01:00:00|15843.1|15841.1|15841.4|15839.4|15843.2|15841.2|15840.7|15838.7|44
1641949210000|2022-01-12 01:00:10|15841.6|15839.6|15842.7|15840.7|15842.7|15840.7|15841.6|15839.6|2
1641949220000|2022-01-12 01:00:20|15842.4|15840.4|15841.7|15839.7|15842.4|15840.4|15841.3|15839.3|15
1641949230000|2022-01-12 01:00:30|15841.8|15839.8|15844.4|15842.4|15844.4|15842.4|15841.8|15839.8|26
1641949240000|2022-01-12 01:00:40|15844.1|15842.1|15843.6|15841.6|15845.1|15843.1|15842.8|15840.8|23
1641949250000|2022-01-12 01:00:50|15843.4|15841.4|15841.6|15839.6|15843.6|15841.6|15841.3|15839.3|7
1641949260000|2022-01-12 01:01:00|15841.7|15839.7|15842.6|15840.6|15842.7|15840.7|15841.7|15839.7|7
1641949270000|2022-01-12 01:01:10|15842.7|15840.7|15842.7|15840.7|15842.7|15840.7|15842.6|15840.6|0
1641949280000|2022-01-12 01:01:20|15842.3|15840.3|15841.1|15839.1|15842.6|15840.6|15841.1|15839.1|12
1641949290000|2022-01-12 01:01:30|15841.3|15839.3|15839.7|15837.7|15841.3|15839.3|15839.7|15837.7|40
1641949300000|2022-01-12 01:01:40|15839.3|15837.3|15839.1|15837.1|15839.6|15837.6|15838.9|15836.9|15
1641949310000|2022-01-12 01:01:50|15839.3|15837.3|15838.4|15836.4|15839.3|15837.3|15838.2|15836.2|20
1641949320000|2022-01-12 01:02:00|15838.7|15836.7|15838.4|15836.4|15838.9|15836.9|15838.1|15836.1|29
1641949330000|2022-01-12 01:02:10|15838.3|15836.3|15838.6|15836.6|15838.6|15836.6|15838.1|15836.1|14
1641949340000|2022-01-12 01:02:20|15838.4|15836.4|15838.1|15836.1|15838.6|15836.6|15838.1|15836.1|3
1641949350000|2022-01-12 01:02:30|15837.9|15835.9|15837.9|15835.9|15837.9|15835.9|15837.6|15835.6|11
1641949360000|2022-01-12 01:02:40|15837.8|15835.8|15839.1|15837.1|15839.1|15837.1|15837.8|15835.8|9
1641949370000|2022-01-12 01:02:50|15838.9|15836.9|15839.1|15837.1|15839.6|15837.6|15838.9|15836.9|5
1641949380000|2022-01-12 01:03:00|15838.6|15836.6|15840.3|15838.3|15840.6|15838.6|15838.6|15836.6|12
1641949390000|2022-01-12 01:03:10|15840.6|15838.6|15840.3|15838.3|15840.6|15838.6|15840.3|15838.3|6
1641949400000|2022-01-12 01:03:20|15839.1|15837.1|15839.1|15837.1|15839.9|15837.9|15839.1|15837.1|6
1641949410000|2022-01-12 01:03:30|15838.7|15836.7|15839.6|15837.6|15839.6|15837.6|15838.7|15836.7|6
1641949420000|2022-01-12 01:03:40|15840.3|15838.3|15839.7|15837.7|15840.6|15838.6|15839.3|15837.3|12
1641949430000|2022-01-12 01:03:50|15839.9|15837.9|15840.4|15838.4|15840.6|15838.6|15839.8|15837.8|1
1641949440000|2022-01-12 01:04:00|15840.6|15838.6|15841.6|15839.6|15841.7|15839.7|15840.4|15838.4|31
1641949450000|2022-01-12 01:04:10|15841.4|15839.4|15841.2|15839.2|15841.6|15839.6|15841.2|15839.2|5
1641949460000|2022-01-12 01:04:20|15841.1|15839.1|15840.9|15838.9|15841.9|15839.9|15840.7|15838.7|6
1641949470000|2022-01-12 01:04:30|15840.8|15838.8|15840.1|15838.1|15841.2|15839.2|15839.9|15837.9|2
1641949480000|2022-01-12 01:04:40|15839.7|15837.7|15839.8|15837.8|15839.8|15837.8|15838.7|15836.7|10
1641949490000|2022-01-12 01:04:50|15839.9|15837.9|15840.9|15838.9|15840.9|15838.9|15839.9|15837.9|1
1641949500000|2022-01-12 01:05:00|15840.8|15838.8|15841.7|15839.7|15842.8|15840.8|15840.7|15838.7|21
1641949510000|2022-01-12 01:05:10|15841.6|15839.6|15842.8|15840.8|15842.8|15840.8|15841.4|15839.4|7
1641949520000|2022-01-12 01:05:20|15842.7|15840.7|15843.1|15841.1|15843.3|15841.3|15842.3|15840.3|5
1641949530000|2022-01-12 01:05:30|15843.2|15841.2|15842.7|15840.7|15843.8|15841.8|15842.3|15840.3|13
1641949540000|2022-01-12 01:05:40|15842.8|15840.8|15842.9|15840.9|15843.4|15841.4|15842.7|15840.7|10
1641949550000|2022-01-12 01:05:50|15843.1|15841.1|15842.9|15840.9|15843.1|15841.1|15842.7|15840.7|1
1641949560000|2022-01-12 01:06:00|15843.1|15841.1|15843.1|15841.1|15843.9|15841.9|15842.8|15840.8|15
1641949570000|2022-01-12 01:06:10|15842.9|15840.9|15843.1|15841.1|15843.2|15841.2|15842.8|15840.8|3
1641949580000|2022-01-12 01:06:20|15842.9|15840.9|15842.7|15840.7|15843.1|15841.1|15842.3|15840.3|20
1641949590000|2022-01-12 01:06:30|15842.8|15840.8|15842.1|15840.1|15842.8|15840.8|15841.9|15839.9|6
1641949600000|2022-01-12 01:06:40|15841.9|15839.9|15842.9|15840.9|15843.2|15841.2|15841.9|15839.9|8
1641949610000|2022-01-12 01:06:50|15842.7|15840.7|15841.9|15839.9|15842.7|15840.7|15841.9|15839.9|6
1641949620000|2022-01-12 01:07:00|15842.4|15840.4|15842.3|15840.3|15842.7|15840.7|15841.9|15839.9|5
1641949630000|2022-01-12 01:07:10|15842.2|15840.2|15841.9|15839.9|15842.6|15840.6|15841.9|15839.9|9
1641949640000|2022-01-12 01:07:20|15841.8|15839.8|15840.9|15838.9|15841.8|15839.8|15840.8|15838.8|6
1641949650000|2022-01-12 01:07:30|15841.1|15839.1|15840.3|15838.3|15841.1|15839.1|15839.7|15837.7|10
1641949660000|2022-01-12 01:07:40|15840.4|15838.4|15838.8|15836.8|15840.4|15838.4|15838.8|15836.8|5
1641949670000|2022-01-12 01:07:50|15838.9|15836.9|15839.3|15837.3|15840.1|15838.1|15838.8|15836.8|22
1641949680000|2022-01-12 01:08:00|15838.9|15836.9|15838.9|15836.9|15839.1|15837.1|15838.1|15836.1|9
1641949690000|2022-01-12 01:08:10|15839.1|15837.1|15838.7|15836.7|15839.1|15837.1|15838.1|15836.1|10
1641949700000|2022-01-12 01:08:20|15839.1|15837.1|15839.1|15837.1|15839.2|15837.2|15838.6|15836.6|9
1641949710000|2022-01-12 01:08:30|15839.8|15837.8|15839.1|15837.1|15839.8|15837.8|15838.9|15836.9|6
1641949720000|2022-01-12 01:08:40|15838.9|15836.9|15840.6|15838.6|15840.6|15838.6|15838.8|15836.8|9
1641949730000|2022-01-12 01:08:50|15840.4|15838.4|15841.1|15839.1|15841.1|15839.1|15839.9|15837.9|13
1641949740000|2022-01-12 01:09:00|15841.9|15839.9|15841.4|15839.4|15841.9|15839.9|15840.6|15838.6|12
1641949750000|2022-01-12 01:09:10|15841.6|15839.6|15841.9|15839.9|15842.2|15840.2|15841.4|15839.4|3
1641949760000|2022-01-12 01:09:20|15841.8|15839.8|15843.1|15841.1|15843.1|15841.1|15841.7|15839.7|4
1641949770000|2022-01-12 01:09:30|15842.6|15840.6|15842.4|15840.4|15842.9|15840.9|15842.4|15840.4|6
1641949780000|2022-01-12 01:09:40|15842.3|15840.3|15841.1|15839.1|15842.3|15840.3|15841.1|15839.1|5
1641949790000|2022-01-12 01:09:50|15841.2|15839.2|15842.2|15840.2|15842.2|15840.2|15841.1|15839.1|11
1641949800000|2022-01-12 01:10:00|15842.1|15840.1|15841.4|15839.4|15842.3|15840.3|15841.1|15839.1|5
1641949810000|2022-01-12 01:10:10|15841.3|15839.3|15841.7|15839.7|15841.7|15839.7|15841.2|15839.2|10
1641949820000|2022-01-12 01:10:20|15841.6|15839.6|15840.4|15838.4|15841.6|15839.6|15840.4|15838.4|2
1641949830000|2022-01-12 01:10:30|15840.9|15838.9|15841.6|15839.6|15842.4|15840.4|15840.9|15838.9|30
1641949840000|2022-01-12 01:10:40|15841.4|15839.4|15841.3|15839.3|15841.7|15839.7|15841.3|15839.3|0
1641949850000|2022-01-12 01:10:50|15841.4|15839.4|15841.1|15839.1|15841.4|15839.4|15840.7|15838.7|30
1641949860000|2022-01-12 01:11:00|15840.9|15838.9|15842.1|15840.1|15842.3|15840.3|15840.9|15838.9|7
1641949870000|2022-01-12 01:11:10|15841.9|15839.9|15842.3|15840.3|15842.3|15840.3|15841.9|15839.9|2
1641949880000|2022-01-12 01:11:20|15843.1|15841.1|15842.2|15840.2|15843.1|15841.1|15841.7|15839.7|12
1641949890000|2022-01-12 01:11:30|15842.1|15840.1|15841.3|15839.3|15842.1|15840.1|15841.3|15839.3|1
1641949900000|2022-01-12 01:11:40|15841.4|15839.4|15841.3|15839.3|15841.8|15839.8|15841.3|15839.3|6
1641949910000|2022-01-12 01:11:50|15841.4|15839.4|15841.6|15839.6|15842.2|15840.2|15841.4|15839.4|4
1641949920000|2022-01-12 01:12:00|15841.4|15839.4|15842.2|15840.2|15842.2|15840.2|15841.1|15839.1|23
1641949930000|2022-01-12 01:12:10|15842.1|15840.1|15841.6|15839.6|15842.1|15840.1|15841.6|15839.6|7
1641949940000|2022-01-12 01:12:20|15840.9|15838.9|15841.1|15839.1|15841.2|15839.2|15840.4|15838.4|22
1641949950000|2022-01-12 01:12:30|15841.6|15839.6|15842.1|15840.1|15842.1|15840.1|15841.2|15839.2|8
1641949960000|2022-01-12 01:12:40|15841.9|15839.9|15842.4|15840.4|15842.4|15840.4|15841.3|15839.3|21
1641949970000|2022-01-12 01:12:50|15842.3|15840.3|15841.9|15839.9|15842.3|15840.3|15841.8|15839.8|4
1641949980000|2022-01-12 01:13:00|15842.1|15840.1|15840.9|15838.9|15842.3|15840.3|15840.6|15838.6|23
1641949990000|2022-01-12 01:13:10|15841.1|15839.1|15841.6|15839.6|15841.6|15839.6|15841.1|15839.1|8
1641950000000|2022-01-12 01:13:20|15841.4|15839.4|15841.8|15839.8|15841.8|15839.8|15841.4|15839.4|4
1641950010000|2022-01-12 01:13:30|15841.7|15839.7|15841.4|15839.4|15841.7|15839.7|15840.8|15838.8|6
1641950020000|2022-01-12 01:13:40|15841.6|15839.6|15840.9|15838.9|15841.6|15839.6|15840.9|15838.9|0
1641950030000|2022-01-12 01:13:50|15840.8|15838.8|15838.2|15836.2|15840.8|15838.8|15837.7|15835.7|64
1641950040000|2022-01-12 01:14:00|15838.8|15836.8|15838.9|15836.9|15838.9|15836.9|15838.4|15836.4|5
1641950050000|2022-01-12 01:14:10|15839.9|15837.9|15839.9|15837.9|15839.9|15837.9|15839.9|15837.9|15
1641950060000|2022-01-12 01:14:20|15839.3|15837.3|15839.2|15837.2|15839.3|15837.3|15839.1|15837.1|2
1641950070000|2022-01-12 01:14:30|15839.3|15837.3|15838.9|15836.9|15839.6|15837.6|15838.8|15836.8|5
1641950080000|2022-01-12 01:14:40|15839.1|15837.1|15839.1|15837.1|15839.3|15837.3|15839.1|15837.1|1
1641950090000|2022-01-12 01:14:50|15839.2|15837.2|15840.2|15838.2|15840.6|15838.6|15839.1|15837.1|9
1641950100000|2022-01-12 01:15:00|15839.8|15837.8|15839.2|15837.2|15840.1|15838.1|15838.1|15836.1|11
1641950110000|2022-01-12 01:15:10|15839.3|15837.3|15836.1|15834.1|15839.7|15837.7|15835.9|15833.9|14
1641950120000|2022-01-12 01:15:20|15836.8|15834.8|15836.3|15834.3|15836.8|15834.8|15836.2|15834.2|14
1641950130000|2022-01-12 01:15:30|15836.2|15834.2|15835.7|15833.7|15836.2|15834.2|15834.3|15832.3|42
1641950140000|2022-01-12 01:15:40|15835.9|15833.9|15835.4|15833.4|15836.3|15834.3|15834.7|15832.7|9
1641950150000|2022-01-12 01:15:50|15835.6|15833.6|15835.8|15833.8|15836.1|15834.1|15835.1|15833.1|7
1641950160000|2022-01-12 01:16:00|15835.7|15833.7|15836.2|15834.2|15837.1|15835.1|15835.2|15833.2|27
1641950170000|2022-01-12 01:16:10|15836.1|15834.1|15836.2|15834.2|15836.7|15834.7|15835.4|15833.4|16
1641950180000|2022-01-12 01:16:20|15836.1|15834.1|15835.4|15833.4|15836.1|15834.1|15835.1|15833.1|6
1641950190000|2022-01-12 01:16:30|15835.1|15833.1|15835.4|15833.4|15835.6|15833.6|15834.9|15832.9|5
1641950200000|2022-01-12 01:16:40|15835.3|15833.3|15835.3|15833.3|15835.4|15833.4|15834.6|15832.6|11
1641950210000|2022-01-12 01:16:50|15835.4|15833.4|15833.6|15831.6|15835.8|15833.8|15833.4|15831.4|52
1641950220000|2022-01-12 01:17:00|15833.8|15831.8|15833.8|15831.8|15834.1|15832.1|15832.9|15830.9|30
1641950230000|2022-01-12 01:17:10|15833.9|15831.9|15834.6|15832.6|15835.1|15833.1|15833.7|15831.7|13
1641950240000|2022-01-12 01:17:20|15834.2|15832.2|15833.3|15831.3|15834.2|15832.2|15832.9|15830.9|35
1641950250000|2022-01-12 01:17:30|15833.2|15831.2|15832.8|15830.8|15833.4|15831.4|15832.3|15830.3|20
1641950260000|2022-01-12 01:17:40|15832.9|15830.9|15834.1|15832.1|15834.2|15832.2|15832.8|15830.8|12
1641950270000|2022-01-12 01:17:50|15833.9|15831.9|15834.2|15832.2|15834.7|15832.7|15833.8|15831.8|11
1641950280000|2022-01-12 01:18:00|15834.7|15832.7|15835.8|15833.8|15835.8|15833.8|15834.7|15832.7|8
1641950290000|2022-01-12 01:18:10|15835.3|15833.3|15835.8|15833.8|15835.8|15833.8|15835.2|15833.2|8
1641950300000|2022-01-12 01:18:20|15835.7|15833.7|15835.9|15833.9|15835.9|15833.9|15835.2|15833.2|6
1641950310000|2022-01-12 01:18:30|15835.8|15833.8|15836.8|15834.8|15836.9|15834.9|15835.7|15833.7|16
1641950320000|2022-01-12 01:18:40|15836.9|15834.9|15836.2|15834.2|15837.1|15835.1|15836.2|15834.2|2
1641950330000|2022-01-12 01:18:50|15836.3|15834.3|15834.8|15832.8|15836.3|15834.3|15834.4|15832.4|2
1641950340000|2022-01-12 01:19:00|15834.7|15832.7|15833.7|15831.7|15834.7|15832.7|15833.4|15831.4|12
1641950350000|2022-01-12 01:19:10|15833.6|15831.6|15832.2|15830.2|15833.6|15831.6|15832.2|15830.2|16
1641950360000|2022-01-12 01:19:20|15832.1|15830.1|15831.3|15829.3|15832.2|15830.2|15830.9|15828.9|49
1641950370000|2022-01-12 01:19:30|15831.7|15829.7|15832.2|15830.2|15832.2|15830.2|15831.2|15829.2|14
1641950380000|2022-01-12 01:19:40|15832.1|15830.1|15830.3|15828.3|15832.4|15830.4|15830.3|15828.3|20
1641950390000|2022-01-12 01:19:50|15830.2|15828.2|15830.3|15828.3|15830.8|15828.8|15830.1|15828.1|12
1641950400000|2022-01-12 01:20:00|15830.2|15828.2|15829.8|15827.8|15830.3|15828.3|15829.2|15827.2|59
1641950410000|2022-01-12 01:20:10|15829.7|15827.7|15829.7|15827.7|15829.8|15827.8|15829.3|15827.3|8
1641950420000|2022-01-12 01:20:20|15829.8|15827.8|15828.9|15826.9|15830.1|15828.1|15828.9|15826.9|8
1641950430000|2022-01-12 01:20:30|15828.8|15826.8|15829.9|15827.9|15829.9|15827.9|15828.8|15826.8|40
1641950440000|2022-01-12 01:20:40|15830.1|15828.1|15832.2|15830.2|15832.2|15830.2|15830.1|15828.1|9
1641950450000|2022-01-12 01:20:50|15832.3|15830.3|15831.7|15829.7|15832.3|15830.3|15831.7|15829.7|6
1641950460000|2022-01-12 01:21:00|15831.9|15829.9|15832.3|15830.3|15832.8|15830.8|15831.9|15829.9|18
1641950470000|2022-01-12 01:21:10|15832.6|15830.6|15832.8|15830.8|15833.1|15831.1|15832.3|15830.3|14
1641950480000|2022-01-12 01:21:20|15833.2|15831.2|15833.6|15831.6|15833.6|15831.6|15833.1|15831.1|13
1641950490000|2022-01-12 01:21:30|15833.7|15831.7|15832.9|15830.9|15833.7|15831.7|15832.8|15830.8|3
1641950500000|2022-01-12 01:21:40|15832.8|15830.8|15832.3|15830.3|15833.1|15831.1|15832.3|15830.3|5
1641950510000|2022-01-12 01:21:50|15832.4|15830.4|15832.8|15830.8|15833.1|15831.1|15832.4|15830.4|5
1641950520000|2022-01-12 01:22:00|15832.9|15830.9|15832.8|15830.8|15833.6|15831.6|15832.6|15830.6|8
1641950530000|2022-01-12 01:22:10|15832.7|15830.7|15832.2|15830.2|15832.7|15830.7|15831.9|15829.9|6
1641950540000|2022-01-12 01:22:20|15832.1|15830.1|15832.3|15830.3|15832.4|15830.4|15832.1|15830.1|3
1641950550000|2022-01-12 01:22:30|15832.2|15830.2|15832.7|15830.7|15832.8|15830.8|15832.1|15830.1|4
1641950560000|2022-01-12 01:22:40|15832.8|15830.8|15832.3|15830.3|15832.8|15830.8|15831.9|15829.9|9
1641950570000|2022-01-12 01:22:50|15832.4|15830.4|15833.2|15831.2|15833.6|15831.6|15832.4|15830.4|8
1641950580000|2022-01-12 01:23:00|15833.3|15831.3|15833.3|15831.3|15833.8|15831.8|15833.2|15831.2|11
1641950590000|2022-01-12 01:23:10|15833.4|15831.4|15834.1|15832.1|15834.1|15832.1|15833.4|15831.4|2
1641950600000|2022-01-12 01:23:20|15833.9|15831.9|15833.6|15831.6|15834.8|15832.8|15833.6|15831.6|8
1641950610000|2022-01-12 01:23:30|15833.7|15831.7|15833.3|15831.3|15834.2|15832.2|15833.3|15831.3|32
1641950620000|2022-01-12 01:23:40|15833.2|15831.2|15833.9|15831.9|15834.1|15832.1|15832.7|15830.7|7
1641950630000|2022-01-12 01:23:50|15834.1|15832.1|15832.9|15830.9|15834.3|15832.3|15832.2|15830.2|11
1641950640000|2022-01-12 01:24:00|15832.8|15830.8|15832.2|15830.2|15833.1|15831.1|15832.2|15830.2|1
1641950650000|2022-01-12 01:24:10|15832.1|15830.1|15833.1|15831.1|15833.1|15831.1|15832.1|15830.1|2
1641950660000|2022-01-12 01:24:20|15833.2|15831.2|15834.3|15832.3|15834.8|15832.8|15833.2|15831.2|2
1641950670000|2022-01-12 01:24:30|15834.2|15832.2|15834.1|15832.1|15834.3|15832.3|15834.1|15832.1|0
1641950680000|2022-01-12 01:24:40|15834.2|15832.2|15833.2|15831.2|15834.3|15832.3|15833.2|15831.2|2
1641950690000|2022-01-12 01:24:50|15833.1|15831.1|15833.6|15831.6|15833.7|15831.7|15832.4|15830.4|3
1641950700000|2022-01-12 01:25:00|15833.7|15831.7|15832.8|15830.8|15833.7|15831.7|15832.7|15830.7|5
1641950710000|2022-01-12 01:25:10|15833.2|15831.2|15832.8|15830.8|15833.2|15831.2|15832.7|15830.7|2
1641950720000|2022-01-12 01:25:20|15833.1|15831.1|15833.8|15831.8|15833.9|15831.9|15832.9|15830.9|1
1641950730000|2022-01-12 01:25:30|15833.7|15831.7|15833.3|15831.3|15833.7|15831.7|15833.3|15831.3|7
1641950740000|2022-01-12 01:25:40|15833.4|15831.4|15833.7|15831.7|15833.7|15831.7|15833.4|15831.4|0
1641950750000|2022-01-12 01:25:50|15833.8|15831.8|15833.6|15831.6|15834.7|15832.7|15833.6|15831.6|3
1641950760000|2022-01-12 01:26:00|15833.7|15831.7|15834.1|15832.1|15834.1|15832.1|15833.7|15831.7|0
1641950770000|2022-01-12 01:26:10|15833.9|15831.9|15833.9|15831.9|15834.1|15832.1|15833.9|15831.9|0
1641950780000|2022-01-12 01:26:20|15834.1|15832.1|15834.3|15832.3|15834.3|15832.3|15833.6|15831.6|9
1641950790000|2022-01-12 01:26:30|15834.2|15832.2|15834.8|15832.8|15835.1|15833.1|15834.1|15832.1|3
1641950800000|2022-01-12 01:26:40|15834.6|15832.6|15834.1|15832.1|15834.6|15832.6|15834.1|15832.1|1
1641950810000|2022-01-12 01:26:50|15834.2|15832.2|15834.4|15832.4|15834.4|15832.4|15833.9|15831.9|4
1641950820000|2022-01-12 01:27:00|15834.3|15832.3|15834.4|15832.4|15834.6|15832.6|15834.1|15832.1|1
1641950830000|2022-01-12 01:27:10|15834.6|15832.6|15834.7|15832.7|15835.1|15833.1|15834.6|15832.6|5
1641950840000|2022-01-12 01:27:20|15834.6|15832.6|15835.1|15833.1|15835.1|15833.1|15834.4|15832.4|1
1641950850000|2022-01-12 01:27:30|15834.9|15832.9|15833.8|15831.8|15834.9|15832.9|15833.8|15831.8|6
1641950860000|2022-01-12 01:27:40|15833.7|15831.7|15833.6|15831.6|15833.8|15831.8|15833.3|15831.3|2
1641950870000|2022-01-12 01:27:50|15833.7|15831.7|15833.6|15831.6|15833.8|15831.8|15833.6|15831.6|2
1641950880000|2022-01-12 01:28:00|15833.4|15831.4|15833.8|15831.8|15833.8|15831.8|15832.8|15830.8|9
1641950890000|2022-01-12 01:28:10|15833.6|15831.6|15834.1|15832.1|15834.1|15832.1|15833.4|15831.4|3
1641950900000|2022-01-12 01:28:20|15834.3|15832.3|15834.1|15832.1|15834.3|15832.3|15834.1|15832.1|3
1641950910000|2022-01-12 01:28:30|15834.2|15832.2|15833.8|15831.8|15834.4|15832.4|15833.8|15831.8|12
1641950920000|2022-01-12 01:28:40|15833.9|15831.9|15834.3|15832.3|15834.4|15832.4|15833.8|15831.8|0
1641950930000|2022-01-12 01:28:50|15833.8|15831.8|15834.3|15832.3|15834.3|15832.3|15833.8|15831.8|3
1641950940000|2022-01-12 01:29:00|15834.2|15832.2|15833.8|15831.8|15834.4|15832.4|15833.8|15831.8|3
1641950950000|2022-01-12 01:29:10|15833.9|15831.9|15833.9|15831.9|15834.3|15832.3|15833.8|15831.8|3
1641950960000|2022-01-12 01:29:20|15834.1|15832.1|15834.3|15832.3|15834.3|15832.3|15833.9|15831.9|0
1641950970000|2022-01-12 01:29:30|15834.1|15832.1|15834.1|15832.1|15834.2|15832.2|15834.1|15832.1|1
1641950980000|2022-01-12 01:29:40|15834.2|15832.2|15833.2|15831.2|15834.2|15832.2|15833.2|15831.2|2
1641950990000|2022-01-12 01:29:50|15833.4|15831.4|15833.6|15831.6|15833.7|15831.7|15833.4|15831.4|8
1641951000000|2022-01-12 01:30:00|15833.4|15831.4|15833.7|15831.7|15834.1|15832.1|15833.3|15831.3|32
1641951010000|2022-01-12 01:30:10|15833.8|15831.8|15833.8|15831.8|15834.9|15832.9|15833.7|15831.7|9
1641951020000|2022-01-12 01:30:20|15833.7|15831.7|15833.8|15831.8|15833.8|15831.8|15833.6|15831.6|1
1641951030000|2022-01-12 01:30:30|15833.7|15831.7|15834.7|15832.7|15834.7|15832.7|15833.2|15831.2|11
1641951040000|2022-01-12 01:30:40|15834.8|15832.8|15834.7|15832.7|15834.8|15832.8|15833.8|15831.8|6
1641951050000|2022-01-12 01:30:50|15834.8|15832.8|15835.2|15833.2|15835.2|15833.2|15833.4|15831.4|14
1641951060000|2022-01-12 01:31:00|15835.8|15833.8|15836.3|15834.3|15837.1|15835.1|15835.8|15833.8|21
1641951070000|2022-01-12 01:31:10|15836.2|15834.2|15835.7|15833.7|15837.1|15835.1|15835.2|15833.2|9
1641951080000|2022-01-12 01:31:20|15835.8|15833.8|15837.2|15835.2|15837.2|15835.2|15835.8|15833.8|5
1641951090000|2022-01-12 01:31:30|15836.8|15834.8|15835.8|15833.8|15837.2|15835.2|15835.6|15833.6|6
1641951100000|2022-01-12 01:31:40|15835.7|15833.7|15833.8|15831.8|15835.7|15833.7|15833.6|15831.6|8
1641951110000|2022-01-12 01:31:50|15833.9|15831.9|15833.7|15831.7|15834.1|15832.1|15833.2|15831.2|13
1641951120000|2022-01-12 01:32:00|15833.8|15831.8|15832.9|15830.9|15834.7|15832.7|15832.9|15830.9|13
1641951130000|2022-01-12 01:32:10|15832.8|15830.8|15833.7|15831.7|15833.8|15831.8|15832.6|15830.6|11
1641951140000|2022-01-12 01:32:20|15833.8|15831.8|15833.3|15831.3|15833.9|15831.9|15833.3|15831.3|3
1641951150000|2022-01-12 01:32:30|15833.2|15831.2|15832.8|15830.8|15833.7|15831.7|15832.8|15830.8|1
1641951160000|2022-01-12 01:32:40|15832.9|15830.9|15832.9|15830.9|15833.2|15831.2|15832.6|15830.6|4
1641951170000|2022-01-12 01:32:50|15832.8|15830.8|15832.6|15830.6|15832.8|15830.8|15831.7|15829.7|16
1641951180000|2022-01-12 01:33:00|15832.4|15830.4|15836.4|15834.4|15836.6|15834.6|15832.4|15830.4|13
1641951190000|2022-01-12 01:33:10|15836.3|15834.3|15834.8|15832.8|15836.3|15834.3|15834.6|15832.6|10
1641951200000|2022-01-12 01:33:20|15834.7|15832.7|15835.2|15833.2|15835.9|15833.9|15834.6|15832.6|12
1641951210000|2022-01-12 01:33:30|15835.3|15833.3|15834.3|15832.3|15835.7|15833.7|15834.3|15832.3|13
1641951220000|2022-01-12 01:33:40|15834.2|15832.2|15832.3|15830.3|15834.3|15832.3|15832.3|15830.3|8
1641951230000|2022-01-12 01:33:50|15832.4|15830.4|15832.8|15830.8|15833.2|15831.2|15832.4|15830.4|2
1641951240000|2022-01-12 01:34:00|15832.9|15830.9|15833.2|15831.2|15833.8|15831.8|15832.7|15830.7|3
1641951250000|2022-01-12 01:34:10|15832.9|15830.9|15832.7|15830.7|15832.9|15830.9|15831.6|15829.6|11
1641951260000|2022-01-12 01:34:20|15832.3|15830.3|15831.3|15829.3|15832.3|15830.3|15831.2|15829.2|15
1641951270000|2022-01-12 01:34:30|15831.4|15829.4|15832.7|15830.7|15832.9|15830.9|15831.2|15829.2|12
1641951280000|2022-01-12 01:34:40|15832.8|15830.8|15832.1|15830.1|15832.9|15830.9|15830.9|15828.9|6
1641951290000|2022-01-12 01:34:50|15831.6|15829.6|15831.3|15829.3|15831.6|15829.6|15830.7|15828.7|7
1641951300000|2022-01-12 01:35:00|15831.4|15829.4|15831.3|15829.3|15831.7|15829.7|15831.1|15829.1|5
1641951310000|2022-01-12 01:35:10|15831.6|15829.6|15832.1|15830.1|15832.3|15830.3|15831.3|15829.3|9
1641951320000|2022-01-12 01:35:20|15831.9|15829.9|15832.4|15830.4|15832.7|15830.7|15831.3|15829.3|9
1641951330000|2022-01-12 01:35:30|15832.3|15830.3|15831.6|15829.6|15832.3|15830.3|15831.6|15829.6|6
1641951340000|2022-01-12 01:35:40|15831.7|15829.7|15832.1|15830.1|15832.6|15830.6|15831.6|15829.6|0
1641951350000|2022-01-12 01:35:50|15832.2|15830.2|15832.3|15830.3|15832.6|15830.6|15831.6|15829.6|2
1641951360000|2022-01-12 01:36:00|15832.2|15830.2|15832.4|15830.4|15832.7|15830.7|15831.6|15829.6|6
1641951370000|2022-01-12 01:36:10|15832.6|15830.6|15833.4|15831.4|15833.6|15831.6|15832.3|15830.3|11
1641951380000|2022-01-12 01:36:20|15833.6|15831.6|15833.6|15831.6|15834.1|15832.1|15833.4|15831.4|5
1641951390000|2022-01-12 01:36:30|15833.4|15831.4|15833.4|15831.4|15833.9|15831.9|15833.3|15831.3|8
1641951400000|2022-01-12 01:36:40|15833.6|15831.6|15832.7|15830.7|15833.9|15831.9|15832.6|15830.6|5
1641951410000|2022-01-12 01:36:50|15832.6|15830.6|15832.8|15830.8|15833.3|15831.3|15832.6|15830.6|2
1641951420000|2022-01-12 01:37:00|15832.9|15830.9|15832.9|15830.9|15833.2|15831.2|15832.8|15830.8|1
1641951430000|2022-01-12 01:37:10|15832.8|15830.8|15834.8|15832.8|15834.8|15832.8|15832.8|15830.8|7
1641951440000|2022-01-12 01:37:20|15834.6|15832.6|15834.2|15832.2|15835.7|15833.7|15834.2|15832.2|13
1641951450000|2022-01-12 01:37:30|15834.3|15832.3|15835.1|15833.1|15835.1|15833.1|15834.1|15832.1|2
1641951460000|2022-01-12 01:37:40|15834.9|15832.9|15834.1|15832.1|15834.9|15832.9|15834.1|15832.1|2
1641951470000|2022-01-12 01:37:50|15834.2|15832.2|15834.7|15832.7|15834.8|15832.8|15834.1|15832.1|1
1641951480000|2022-01-12 01:38:00|15835.1|15833.1|15835.1|15833.1|15835.3|15833.3|15834.8|15832.8|6
1641951490000|2022-01-12 01:38:10|15835.2|15833.2|15833.9|15831.9|15835.3|15833.3|15832.9|15830.9|11
1641951500000|2022-01-12 01:38:20|15833.8|15831.8|15833.9|15831.9|15833.9|15831.9|15833.2|15831.2|8
1641951510000|2022-01-12 01:38:30|15834.1|15832.1|15833.8|15831.8|15834.2|15832.2|15833.2|15831.2|17
1641951520000|2022-01-12 01:38:40|15833.6|15831.6|15833.7|15831.7|15833.8|15831.8|15833.2|15831.2|4
1641951530000|2022-01-12 01:38:50|15833.8|15831.8|15833.7|15831.7|15833.9|15831.9|15833.7|15831.7|2
1641951540000|2022-01-12 01:39:00|15833.3|15831.3|15833.8|15831.8|15834.2|15832.2|15833.3|15831.3|0
1641951550000|2022-01-12 01:39:10|15833.6|15831.6|15832.9|15830.9|15833.7|15831.7|15832.9|15830.9|4
1641951560000|2022-01-12 01:39:20|15833.1|15831.1|15834.6|15832.6|15834.7|15832.7|15833.1|15831.1|2
1641951570000|2022-01-12 01:39:30|15834.7|15832.7|15835.8|15833.8|15835.9|15833.9|15834.7|15832.7|8
1641951580000|2022-01-12 01:39:40|15835.7|15833.7|15835.2|15833.2|15836.6|15834.6|15834.7|15832.7|15
1641951590000|2022-01-12 01:39:50|15835.1|15833.1|15835.2|15833.2|15835.3|15833.3|15835.1|15833.1|1
1641951600000|2022-01-12 01:40:00|15835.3|15833.3|15841.1|15839.1|15841.1|15839.1|15835.3|15833.3|117
1641951610000|2022-01-12 01:40:10|15840.9|15838.9|15838.9|15836.9|15840.9|15838.9|15838.3|15836.3|22
1641951620000|2022-01-12 01:40:20|15839.1|15837.1|15838.4|15836.4|15839.1|15837.1|15838.2|15836.2|15
1641951630000|2022-01-12 01:40:30|15838.6|15836.6|15839.9|15837.9|15839.9|15837.9|15838.4|15836.4|10
1641951640000|2022-01-12 01:40:40|15839.6|15837.6|15841.2|15839.2|15841.2|15839.2|15839.6|15837.6|24
1641951650000|2022-01-12 01:40:50|15841.3|15839.3|15841.6|15839.6|15842.1|15840.1|15841.2|15839.2|33
1641951660000|2022-01-12 01:41:00|15841.4|15839.4|15841.8|15839.8|15842.8|15840.8|15840.8|15838.8|19
1641951670000|2022-01-12 01:41:10|15841.7|15839.7|15841.3|15839.3|15841.8|15839.8|15840.3|15838.3|12
1641951680000|2022-01-12 01:41:20|15841.2|15839.2|15842.2|15840.2|15843.9|15841.9|15841.2|15839.2|107
1641951690000|2022-01-12 01:41:30|15842.1|15840.1|15840.4|15838.4|15842.4|15840.4|15840.4|15838.4|10
1641951700000|2022-01-12 01:41:40|15840.6|15838.6|15840.9|15838.9|15841.2|15839.2|15840.2|15838.2|7
1641951710000|2022-01-12 01:41:50|15841.1|15839.1|15840.3|15838.3|15841.3|15839.3|15840.3|15838.3|9
1641951720000|2022-01-12 01:42:00|15840.1|15838.1|15839.6|15837.6|15840.3|15838.3|15838.7|15836.7|24
1641951730000|2022-01-12 01:42:10|15839.4|15837.4|15834.9|15832.9|15839.6|15837.6|15834.4|15832.4|119
1641951740000|2022-01-12 01:42:20|15835.1|15833.1|15835.1|15833.1|15835.7|15833.7|15834.8|15832.8|27
1641951750000|2022-01-12 01:42:30|15835.2|15833.2|15835.4|15833.4|15836.2|15834.2|15835.1|15833.1|3
1641951760000|2022-01-12 01:42:40|15835.6|15833.6|15832.3|15830.3|15835.7|15833.7|15832.1|15830.1|69
1641951770000|2022-01-12 01:42:50|15833.1|15831.1|15831.3|15829.3|15833.1|15831.1|15830.9|15828.9|32
1641951780000|2022-01-12 01:43:00|15831.2|15829.2|15834.1|15832.1|15834.1|15832.1|15830.8|15828.8|41
1641951790000|2022-01-12 01:43:10|15833.9|15831.9|15831.4|15829.4|15834.1|15832.1|15831.3|15829.3|17
1641951800000|2022-01-12 01:43:20|15831.6|15829.6|15832.7|15830.7|15832.7|15830.7|15831.1|15829.1|13
1641951810000|2022-01-12 01:43:30|15832.8|15830.8|15832.7|15830.7|15833.1|15831.1|15832.6|15830.6|4
1641951820000|2022-01-12 01:43:40|15832.6|15830.6|15834.2|15832.2|15834.2|15832.2|15832.6|15830.6|13
1641951830000|2022-01-12 01:43:50|15833.9|15831.9|15833.8|15831.8|15833.9|15831.9|15833.6|15831.6|3
1641951840000|2022-01-12 01:44:00|15833.7|15831.7|15833.7|15831.7|15833.8|15831.8|15832.9|15830.9|12
1641951850000|2022-01-12 01:44:10|15833.6|15831.6|15832.8|15830.8|15833.9|15831.9|15832.6|15830.6|9
1641951860000|2022-01-12 01:44:20|15832.9|15830.9|15833.3|15831.3|15833.6|15831.6|15832.7|15830.7|4
1641951870000|2022-01-12 01:44:30|15833.4|15831.4|15832.3|15830.3|15833.4|15831.4|15832.2|15830.2|5
1641951880000|2022-01-12 01:44:40|15832.1|15830.1|15831.3|15829.3|15832.3|15830.3|15830.8|15828.8|22
1641951890000|2022-01-12 01:44:50|15831.8|15829.8|15831.9|15829.9|15832.6|15830.6|15831.8|15829.8|16
1641951900000|2022-01-12 01:45:00|15831.8|15829.8|15833.8|15831.8|15834.2|15832.2|15831.8|15829.8|23
1641951910000|2022-01-12 01:45:10|15833.7|15831.7|15835.1|15833.1|15835.1|15833.1|15833.1|15831.1|36
1641951920000|2022-01-12 01:45:20|15834.9|15832.9|15834.8|15832.8|15835.6|15833.6|15834.4|15832.4|18
1641951930000|2022-01-12 01:45:30|15834.7|15832.7|15834.3|15832.3|15835.4|15833.4|15834.3|15832.3|15
1641951940000|2022-01-12 01:45:40|15834.4|15832.4|15835.1|15833.1|15835.1|15833.1|15834.2|15832.2|4
1641951950000|2022-01-12 01:45:50|15835.2|15833.2|15833.9|15831.9|15835.3|15833.3|15833.8|15831.8|14
1641951960000|2022-01-12 01:46:00|15834.2|15832.2|15833.4|15831.4|15834.2|15832.2|15833.2|15831.2|17
1641951970000|2022-01-12 01:46:10|15833.3|15831.3|15833.7|15831.7|15834.2|15832.2|15832.8|15830.8|20
1641951980000|2022-01-12 01:46:20|15833.8|15831.8|15833.7|15831.7|15834.1|15832.1|15833.3|15831.3|7
1641951990000|2022-01-12 01:46:30|15834.2|15832.2|15834.9|15832.9|15835.2|15833.2|15834.2|15832.2|11
1641952000000|2022-01-12 01:46:40|15834.7|15832.7|15833.6|15831.6|15834.8|15832.8|15833.1|15831.1|29
1641952010000|2022-01-12 01:46:50|15833.4|15831.4|15833.1|15831.1|15833.8|15831.8|15833.1|15831.1|2
1641952020000|2022-01-12 01:47:00|15832.7|15830.7|15830.8|15828.8|15832.7|15830.7|15830.7|15828.7|66
1641952030000|2022-01-12 01:47:10|15830.7|15828.7|15824.4|15822.4|15830.8|15828.8|15820.3|15818.3|275
1641952040000|2022-01-12 01:47:20|15824.7|15822.7|15821.9|15819.9|15824.7|15822.7|15818.7|15816.7|95
1641952050000|2022-01-12 01:47:30|15822.1|15820.1|15818.9|15816.9|15822.2|15820.2|15818.3|15816.3|38
1641952060000|2022-01-12 01:47:40|15819.1|15817.1|15819.6|15817.6|15820.7|15818.7|15818.9|15816.9|34
1641952070000|2022-01-12 01:47:50|15819.4|15817.4|15819.4|15817.4|15820.4|15818.4|15817.9|15815.9|28
1641952080000|2022-01-12 01:48:00|15819.3|15817.3|15820.1|15818.1|15820.1|15818.1|15817.3|15815.3|33
1641952090000|2022-01-12 01:48:10|15820.2|15818.2|15822.2|15820.2|15822.2|15820.2|15819.9|15817.9|26
1641952100000|2022-01-12 01:48:20|15822.3|15820.3|15820.4|15818.4|15822.4|15820.4|15820.4|15818.4|23
1641952110000|2022-01-12 01:48:30|15820.3|15818.3|15820.2|15818.2|15820.3|15818.3|15819.6|15817.6|12
1641952120000|2022-01-12 01:48:40|15820.1|15818.1|15821.3|15819.3|15821.4|15819.4|15818.4|15816.4|30
1641952130000|2022-01-12 01:48:50|15821.4|15819.4|15821.9|15819.9|15822.1|15820.1|15820.9|15818.9|14
1641952140000|2022-01-12 01:49:00|15821.7|15819.7|15822.9|15820.9|15823.3|15821.3|15821.7|15819.7|20
1641952150000|2022-01-12 01:49:10|15822.7|15820.7|15822.8|15820.8|15823.1|15821.1|15822.1|15820.1|5
1641952160000|2022-01-12 01:49:20|15822.9|15820.9|15822.7|15820.7|15822.9|15820.9|15821.8|15819.8|4
1641952170000|2022-01-12 01:49:30|15822.8|15820.8|15822.6|15820.6|15823.2|15821.2|15822.6|15820.6|6
1641952180000|2022-01-12 01:49:40|15822.7|15820.7|15822.8|15820.8|15823.1|15821.1|15822.6|15820.6|2
1641952190000|2022-01-12 01:49:50|15823.1|15821.1|15823.7|15821.7|15823.9|15821.9|15823.1|15821.1|16
1641952200000|2022-01-12 01:50:00|15823.8|15821.8|15825.1|15823.1|15825.4|15823.4|15823.6|15821.6|19
1641952210000|2022-01-12 01:50:10|15824.7|15822.7|15826.3|15824.3|15826.6|15824.6|15824.4|15822.4|47
1641952220000|2022-01-12 01:50:20|15826.1|15824.1|15825.7|15823.7|15827.1|15825.1|15825.7|15823.7|23
1641952230000|2022-01-12 01:50:30|15825.6|15823.6|15826.4|15824.4|15826.4|15824.4|15825.3|15823.3|8
1641952240000|2022-01-12 01:50:40|15826.6|15824.6|15825.9|15823.9|15826.6|15824.6|15825.2|15823.2|50
1641952250000|2022-01-12 01:50:50|15826.1|15824.1|15825.3|15823.3|15826.4|15824.4|15825.2|15823.2|9
1641952260000|2022-01-12 01:51:00|15825.4|15823.4|15822.6|15820.6|15825.6|15823.6|15821.7|15819.7|52
1641952270000|2022-01-12 01:51:10|15822.1|15820.1|15822.3|15820.3|15822.6|15820.6|15821.6|15819.6|12
1641952280000|2022-01-12 01:51:20|15822.4|15820.4|15821.9|15819.9|15822.4|15820.4|15821.1|15819.1|17
1641952290000|2022-01-12 01:51:30|15822.1|15820.1|15821.2|15819.2|15822.2|15820.2|15820.7|15818.7|51
1641952300000|2022-01-12 01:51:40|15821.1|15819.1|15822.8|15820.8|15823.1|15821.1|15821.1|15819.1|4
1641952310000|2022-01-12 01:51:50|15822.9|15820.9|15824.3|15822.3|15824.6|15822.6|15822.9|15820.9|18
1641952320000|2022-01-12 01:52:00|15824.2|15822.2|15825.3|15823.3|15825.3|15823.3|15824.1|15822.1|3
1641952330000|2022-01-12 01:52:10|15825.1|15823.1|15822.9|15820.9|15825.3|15823.3|15821.8|15819.8|33
1641952340000|2022-01-12 01:52:20|15823.1|15821.1|15822.6|15820.6|15823.3|15821.3|15822.1|15820.1|6
1641952350000|2022-01-12 01:52:30|15822.7|15820.7|15824.9|15822.9|15824.9|15822.9|15822.7|15820.7|4
1641952360000|2022-01-12 01:52:40|15824.2|15822.2|15824.4|15822.4|15824.4|15822.4|15823.4|15821.4|4
1641952370000|2022-01-12 01:52:50|15824.6|15822.6|15825.6|15823.6|15825.6|15823.6|15823.6|15821.6|5
1641952380000|2022-01-12 01:53:00|15825.2|15823.2|15825.6|15823.6|15826.2|15824.2|15825.2|15823.2|7
1641952390000|2022-01-12 01:53:10|15825.7|15823.7|15825.1|15823.1|15825.7|15823.7|15824.9|15822.9|9
1641952400000|2022-01-12 01:53:20|15824.8|15822.8|15824.1|15822.1|15825.3|15823.3|15823.7|15821.7|3
1641952410000|2022-01-12 01:53:30|15824.2|15822.2|15824.3|15822.3|15824.6|15822.6|15824.1|15822.1|1
1641952420000|2022-01-12 01:53:40|15824.2|15822.2|15823.6|15821.6|15824.2|15822.2|15822.2|15820.2|4
1641952430000|2022-01-12 01:53:50|15823.4|15821.4|15823.9|15821.9|15824.1|15822.1|15822.9|15820.9|4
1641952440000|2022-01-12 01:54:00|15823.1|15821.1|15821.6|15819.6|15823.3|15821.3|15821.6|15819.6|7
1641952450000|2022-01-12 01:54:10|15821.7|15819.7|15821.2|15819.2|15821.7|15819.7|15820.8|15818.8|2
1641952460000|2022-01-12 01:54:20|15821.4|15819.4|15820.3|15818.3|15821.6|15819.6|15820.3|15818.3|4
1641952470000|2022-01-12 01:54:30|15820.2|15818.2|15821.2|15819.2|15821.3|15819.3|15820.1|15818.1|3
1641952480000|2022-01-12 01:54:40|15821.3|15819.3|15823.6|15821.6|15823.9|15821.9|15820.6|15818.6|39
1641952490000|2022-01-12 01:54:50|15823.7|15821.7|15823.9|15821.9|15825.3|15823.3|15823.7|15821.7|8
1641952500000|2022-01-12 01:55:00|15823.8|15821.8|15823.4|15821.4|15823.9|15821.9|15823.3|15821.3|5
1641952510000|2022-01-12 01:55:10|15823.3|15821.3|15824.1|15822.1|15824.1|15822.1|15822.7|15820.7|13
1641952520000|2022-01-12 01:55:20|15824.2|15822.2|15824.1|15822.1|15824.9|15822.9|15823.6|15821.6|6
1641952530000|2022-01-12 01:55:30|15823.9|15821.9|15825.3|15823.3|15825.8|15823.8|15823.9|15821.9|15
1641952540000|2022-01-12 01:55:40|15825.1|15823.1|15826.3|15824.3|15826.4|15824.4|15824.9|15822.9|7
1641952550000|2022-01-12 01:55:50|15826.2|15824.2|15825.8|15823.8|15826.4|15824.4|15825.1|15823.1|11
1641952560000|2022-01-12 01:56:00|15826.2|15824.2|15827.2|15825.2|15827.2|15825.2|15825.9|15823.9|15
1641952570000|2022-01-12 01:56:10|15826.9|15824.9|15826.7|15824.7|15827.8|15825.8|15826.4|15824.4|23
1641952580000|2022-01-12 01:56:20|15826.8|15824.8|15826.6|15824.6|15827.3|15825.3|15826.2|15824.2|8
1641952590000|2022-01-12 01:56:30|15826.7|15824.7|15830.3|15828.3|15830.6|15828.6|15826.6|15824.6|48
1641952600000|2022-01-12 01:56:40|15830.2|15828.2|15831.1|15829.1|15831.3|15829.3|15830.2|15828.2|23
1641952610000|2022-01-12 01:56:50|15830.9|15828.9|15829.4|15827.4|15831.3|15829.3|15828.8|15826.8|27
1641952620000|2022-01-12 01:57:00|15829.7|15827.7|15829.6|15827.6|15830.3|15828.3|15829.4|15827.4|7
1641952630000|2022-01-12 01:57:10|15829.7|15827.7|15829.6|15827.6|15830.3|15828.3|15829.3|15827.3|13
1641952640000|2022-01-12 01:57:20|15829.4|15827.4|15827.8|15825.8|15829.7|15827.7|15827.2|15825.2|19
1641952650000|2022-01-12 01:57:30|15827.7|15825.7|15827.2|15825.2|15827.7|15825.7|15827.1|15825.1|3
1641952660000|2022-01-12 01:57:40|15827.1|15825.1|15827.3|15825.3|15827.3|15825.3|15826.7|15824.7|27
1641952670000|2022-01-12 01:57:50|15826.3|15824.3|15826.6|15824.6|15826.6|15824.6|15826.2|15824.2|9
1641952680000|2022-01-12 01:58:00|15826.4|15824.4|15828.9|15826.9|15829.3|15827.3|15826.4|15824.4|24
1641952690000|2022-01-12 01:58:10|15829.1|15827.1|15829.1|15827.1|15829.4|15827.4|15829.1|15827.1|8
1641952700000|2022-01-12 01:58:20|15829.2|15827.2|15830.3|15828.3|15831.3|15829.3|15829.2|15827.2|38
1641952710000|2022-01-12 01:58:30|15830.2|15828.2|15827.2|15825.2|15830.4|15828.4|15826.7|15824.7|31
1641952720000|2022-01-12 01:58:40|15827.1|15825.1|15827.9|15825.9|15827.9|15825.9|15826.2|15824.2|7
1641952730000|2022-01-12 01:58:50|15827.8|15825.8|15828.2|15826.2|15828.7|15826.7|15827.3|15825.3|8
1641952740000|2022-01-12 01:59:00|15828.3|15826.3|15829.9|15827.9|15829.9|15827.9|15828.2|15826.2|3
1641952750000|2022-01-12 01:59:10|15829.8|15827.8|15830.4|15828.4|15830.7|15828.7|15829.4|15827.4|16
1641952760000|2022-01-12 01:59:20|15830.2|15828.2|15830.2|15828.2|15831.4|15829.4|15830.2|15828.2|13
1641952770000|2022-01-12 01:59:30|15830.1|15828.1|15829.3|15827.3|15830.4|15828.4|15829.1|15827.1|6
1641952780000|2022-01-12 01:59:40|15829.4|15827.4|15829.7|15827.7|15829.8|15827.8|15829.1|15827.1|1
1641952790000|2022-01-12 01:59:50|15830.6|15828.6|15829.7|15827.7|15830.6|15828.6|15829.3|15827.3|3
1641952800000|2022-01-12 02:00:00|15829.8|15827.8|15829.1|15827.1|15830.6|15828.6|15828.7|15826.7|4
1641952810000|2022-01-12 02:00:10|15828.9|15826.9|15830.6|15828.6|15830.6|15828.6|15828.8|15826.8|12
1641952820000|2022-01-12 02:00:20|15830.7|15828.7|15835.9|15833.9|15836.3|15834.3|15830.7|15828.7|111
1641952830000|2022-01-12 02:00:30|15835.8|15833.8|15835.1|15833.1|15836.3|15834.3|15834.8|15832.8|28
1641952840000|2022-01-12 02:00:40|15834.8|15832.8|15835.2|15833.2|15835.6|15833.6|15833.8|15831.8|19
1641952850000|2022-01-12 02:00:50|15835.1|15833.1|15835.3|15833.3|15835.6|15833.6|15834.7|15832.7|15
1641952860000|2022-01-12 02:01:00|15835.4|15833.4|15837.1|15835.1|15837.6|15835.6|15835.4|15833.4|53
1641952870000|2022-01-12 02:01:10|15836.9|15834.9|15836.9|15834.9|15837.1|15835.1|15834.8|15832.8|28
1641952880000|2022-01-12 02:01:20|15836.8|15834.8|15836.8|15834.8|15837.1|15835.1|15835.4|15833.4|21
1641952890000|2022-01-12 02:01:30|15836.6|15834.6|15835.1|15833.1|15836.7|15834.7|15834.7|15832.7|96
1641952900000|2022-01-12 02:01:40|15834.8|15832.8|15834.9|15832.9|15835.1|15833.1|15833.7|15831.7|19
1641952910000|2022-01-12 02:01:50|15834.7|15832.7|15835.9|15833.9|15836.8|15834.8|15834.7|15832.7|7
1641952920000|2022-01-12 02:02:00|15836.1|15834.1|15836.7|15834.7|15836.8|15834.8|15835.6|15833.6|28
1641952930000|2022-01-12 02:02:10|15836.6|15834.6|15836.8|15834.8|15836.8|15834.8|15835.7|15833.7|5
1641952940000|2022-01-12 02:02:20|15836.7|15834.7|15835.7|15833.7|15837.1|15835.1|15835.7|15833.7|67
1641952950000|2022-01-12 02:02:30|15835.9|15833.9|15837.1|15835.1|15837.1|15835.1|15835.8|15833.8|11
1641952960000|2022-01-12 02:02:40|15836.9|15834.9|15838.8|15836.8|15838.9|15836.9|15836.9|15834.9|21
1641952970000|2022-01-12 02:02:50|15838.6|15836.6|15839.6|15837.6|15839.8|15837.8|15838.6|15836.6|15
1641952980000|2022-01-12 02:03:00|15839.4|15837.4|15839.9|15837.9|15840.3|15838.3|15839.2|15837.2|12
1641952990000|2022-01-12 02:03:10|15840.1|15838.1|15839.7|15837.7|15840.3|15838.3|15838.8|15836.8|21
1641953000000|2022-01-12 02:03:20|15839.8|15837.8|15837.7|15835.7|15839.8|15837.8|15837.7|15835.7|4
1641953010000|2022-01-12 02:03:30|15837.6|15835.6|15837.9|15835.9|15838.3|15836.3|15837.2|15835.2|10
1641953020000|2022-01-12 02:03:40|15838.4|15836.4|15837.9|15835.9|15838.8|15836.8|15837.9|15835.9|2
1641953030000|2022-01-12 02:03:50|15837.8|15835.8|15837.9|15835.9|15838.1|15836.1|15837.7|15835.7|0
1641953040000|2022-01-12 02:04:00|15837.8|15835.8|15835.9|15833.9|15838.1|15836.1|15835.8|15833.8|18
1641953050000|2022-01-12 02:04:10|15836.1|15834.1|15837.1|15835.1|15837.2|15835.2|15835.2|15833.2|13
1641953060000|2022-01-12 02:04:20|15836.9|15834.9|15837.2|15835.2|15837.2|15835.2|15836.1|15834.1|1
1641953070000|2022-01-12 02:04:30|15837.1|15835.1|15837.8|15835.8|15837.8|15835.8|15836.8|15834.8|1
1641953080000|2022-01-12 02:04:40|15837.9|15835.9|15838.3|15836.3|15839.2|15837.2|15837.8|15835.8|16
1641953090000|2022-01-12 02:04:50|15838.2|15836.2|15844.1|15842.1|15845.4|15843.4|15838.1|15836.1|171
1641953100000|2022-01-12 02:05:00|15843.8|15841.8|15844.2|15842.2|15845.4|15843.4|15843.7|15841.7|25
1641953110000|2022-01-12 02:05:10|15843.8|15841.8|15844.4|15842.4|15844.6|15842.6|15843.8|15841.8|7
1641953120000|2022-01-12 02:05:20|15844.3|15842.3|15842.3|15840.3|15844.3|15842.3|15842.1|15840.1|24
1641953130000|2022-01-12 02:05:30|15842.4|15840.4|15843.1|15841.1|15843.8|15841.8|15842.1|15840.1|25
1641953140000|2022-01-12 02:05:40|15842.9|15840.9|15841.8|15839.8|15842.9|15840.9|15840.9|15838.9|23
1641953150000|2022-01-12 02:05:50|15841.7|15839.7|15844.1|15842.1|15844.1|15842.1|15840.9|15838.9|40
1641953160000|2022-01-12 02:06:00|15843.9|15841.9|15843.9|15841.9|15844.2|15842.2|15843.4|15841.4|9
1641953170000|2022-01-12 02:06:10|15844.3|15842.3|15844.3|15842.3|15845.9|15843.9|15843.8|15841.8|38
1641953180000|2022-01-12 02:06:20|15844.2|15842.2|15844.1|15842.1|15844.3|15842.3|15843.4|15841.4|13
1641953190000|2022-01-12 02:06:30|15844.2|15842.2|15845.4|15843.4|15845.8|15843.8|15844.1|15842.1|52
1641953200000|2022-01-12 02:06:40|15845.3|15843.3|15842.2|15840.2|15845.6|15843.6|15841.4|15839.4|47
1641953210000|2022-01-12 02:06:50|15842.3|15840.3|15843.2|15841.2|15843.2|15841.2|15841.8|15839.8|15
1641953220000|2022-01-12 02:07:00|15843.1|15841.1|15841.6|15839.6|15844.8|15842.8|15841.6|15839.6|28
1641953230000|2022-01-12 02:07:10|15841.9|15839.9|15842.4|15840.4|15842.8|15840.8|15841.8|15839.8|20
1641953240000|2022-01-12 02:07:20|15842.6|15840.6|15842.1|15840.1|15843.1|15841.1|15841.8|15839.8|9
1641953250000|2022-01-12 02:07:30|15842.2|15840.2|15840.9|15838.9|15842.2|15840.2|15839.4|15837.4|95
1641953260000|2022-01-12 02:07:40|15840.8|15838.8|15841.7|15839.7|15841.7|15839.7|15840.6|15838.6|8
1641953270000|2022-01-12 02:07:50|15841.6|15839.6|15842.2|15840.2|15842.2|15840.2|15841.2|15839.2|1
1641953280000|2022-01-12 02:08:00|15842.1|15840.1|15841.8|15839.8|15842.9|15840.9|15841.7|15839.7|4
1641953290000|2022-01-12 02:08:10|15841.9|15839.9|15840.7|15838.7|15842.4|15840.4|15840.7|15838.7|15
1641953300000|2022-01-12 02:08:20|15840.9|15838.9|15842.1|15840.1|15842.4|15840.4|15840.9|15838.9|7
1641953310000|2022-01-12 02:08:30|15842.2|15840.2|15842.2|15840.2|15842.4|15840.4|15841.8|15839.8|1
1641953320000|2022-01-12 02:08:40|15842.1|15840.1|15841.1|15839.1|15842.1|15840.1|15840.8|15838.8|3
1641953330000|2022-01-12 02:08:50|15841.2|15839.2|15840.6|15838.6|15841.2|15839.2|15840.3|15838.3|7
1641953340000|2022-01-12 02:09:00|15840.4|15838.4|15838.6|15836.6|15840.9|15838.9|15838.3|15836.3|9
1641953350000|2022-01-12 02:09:10|15838.4|15836.4|15837.9|15835.9|15838.7|15836.7|15837.8|15835.8|11
1641953360000|2022-01-12 02:09:20|15838.1|15836.1|15838.3|15836.3|15838.6|15836.6|15837.9|15835.9|3
1641953370000|2022-01-12 02:09:30|15838.2|15836.2|15838.6|15836.6|15838.6|15836.6|15837.9|15835.9|5
1641953380000|2022-01-12 02:09:40|15838.8|15836.8|15837.2|15835.2|15839.3|15837.3|15837.2|15835.2|30
1641953390000|2022-01-12 02:09:50|15837.3|15835.3|15837.6|15835.6|15838.2|15836.2|15836.2|15834.2|7
1641953400000|2022-01-12 02:10:00|15837.7|15835.7|15837.3|15835.3|15838.6|15836.6|15837.3|15835.3|5
1641953410000|2022-01-12 02:10:10|15836.8|15834.8|15836.1|15834.1|15837.4|15835.4|15835.8|15833.8|11
1641953420000|2022-01-12 02:10:20|15835.9|15833.9|15834.7|15832.7|15836.1|15834.1|15834.4|15832.4|33
1641953430000|2022-01-12 02:10:30|15834.8|15832.8|15835.7|15833.7|15835.8|15833.8|15834.2|15832.2|27
1641953440000|2022-01-12 02:10:40|15835.6|15833.6|15836.6|15834.6|15836.6|15834.6|15835.4|15833.4|10
1641953450000|2022-01-12 02:10:50|15836.4|15834.4|15835.6|15833.6|15836.4|15834.4|15835.6|15833.6|9
1641953460000|2022-01-12 02:11:00|15835.1|15833.1|15836.6|15834.6|15836.6|15834.6|15835.1|15833.1|12
1641953470000|2022-01-12 02:11:10|15836.7|15834.7|15836.2|15834.2|15837.1|15835.1|15835.8|15833.8|7
1641953480000|2022-01-12 02:11:20|15836.1|15834.1|15834.7|15832.7|15836.2|15834.2|15834.4|15832.4|15
1641953490000|2022-01-12 02:11:30|15834.8|15832.8|15834.9|15832.9|15835.6|15833.6|15834.3|15832.3|8
1641953500000|2022-01-12 02:11:40|15835.3|15833.3|15835.9|15833.9|15836.1|15834.1|15835.2|15833.2|3
1641953510000|2022-01-12 02:11:50|15836.8|15834.8|15837.2|15835.2|15837.9|15835.9|15836.8|15834.8|11
1641953520000|2022-01-12 02:12:00|15837.3|15835.3|15838.3|15836.3|15838.7|15836.7|15837.3|15835.3|13
1641953530000|2022-01-12 02:12:10|15838.4|15836.4|15840.1|15838.1|15840.1|15838.1|15837.7|15835.7|16
1641953540000|2022-01-12 02:12:20|15840.2|15838.2|15839.3|15837.3|15840.2|15838.2|15839.3|15837.3|21
1641953550000|2022-01-12 02:12:30|15839.2|15837.2|15839.4|15837.4|15839.8|15837.8|15838.8|15836.8|6
1641953560000|2022-01-12 02:12:40|15839.3|15837.3|15838.9|15836.9|15839.4|15837.4|15838.9|15836.9|0
1641953570000|2022-01-12 02:12:50|15839.1|15837.1|15837.2|15835.2|15839.1|15837.1|15836.9|15834.9|5
1641953580000|2022-01-12 02:13:00|15837.3|15835.3|15837.6|15835.6|15838.3|15836.3|15837.3|15835.3|5
1641953590000|2022-01-12 02:13:10|15837.3|15835.3|15838.1|15836.1|15838.1|15836.1|15836.9|15834.9|4
1641953600000|2022-01-12 02:13:20|15838.6|15836.6|15837.9|15835.9|15838.7|15836.7|15837.7|15835.7|16
1641953610000|2022-01-12 02:13:30|15838.1|15836.1|15838.4|15836.4|15838.7|15836.7|15837.4|15835.4|0
1641953620000|2022-01-12 02:13:40|15838.6|15836.6|15838.8|15836.8|15839.1|15837.1|15838.6|15836.6|3
1641953630000|2022-01-12 02:13:50|15839.1|15837.1|15838.2|15836.2|15839.4|15837.4|15838.1|15836.1|3
1641953640000|2022-01-12 02:14:00|15838.6|15836.6|15840.2|15838.2|15840.2|15838.2|15837.8|15835.8|9
1641953650000|2022-01-12 02:14:10|15839.8|15837.8|15840.4|15838.4|15840.4|15838.4|15839.8|15837.8|9
1641953660000|2022-01-12 02:14:20|15840.1|15838.1|15839.8|15837.8|15840.2|15838.2|15839.7|15837.7|7
1641953670000|2022-01-12 02:14:30|15839.7|15837.7|15839.2|15837.2|15839.7|15837.7|15839.2|15837.2|3
1641953680000|2022-01-12 02:14:40|15838.8|15836.8|15838.7|15836.7|15839.2|15837.2|15838.7|15836.7|4
1641953690000|2022-01-12 02:14:50|15838.8|15836.8|15838.2|15836.2|15839.8|15837.8|15837.9|15835.9|19
1641953700000|2022-01-12 02:15:00|15838.3|15836.3|15840.6|15838.6|15840.7|15838.7|15838.3|15836.3|10
1641953710000|2022-01-12 02:15:10|15840.4|15838.4|15840.1|15838.1|15841.2|15839.2|15839.9|15837.9|14
1641953720000|2022-01-12 02:15:20|15839.9|15837.9|15839.9|15837.9|15840.1|15838.1|15839.7|15837.7|4
1641953730000|2022-01-12 02:15:30|15839.8|15837.8|15839.9|15837.9|15840.1|15838.1|15839.4|15837.4|3
1641953740000|2022-01-12 02:15:40|15839.8|15837.8|15839.6|15837.6|15840.1|15838.1|15839.6|15837.6|3
1641953750000|2022-01-12 02:15:50|15839.9|15837.9|15840.4|15838.4|15841.7|15839.7|15839.3|15837.3|13
1641953760000|2022-01-12 02:16:00|15840.3|15838.3|15839.6|15837.6|15840.4|15838.4|15839.3|15837.3|2
1641953770000|2022-01-12 02:16:10|15839.4|15837.4|15837.9|15835.9|15839.7|15837.7|15837.2|15835.2|19
1641953780000|2022-01-12 02:16:20|15837.8|15835.8|15838.1|15836.1|15838.1|15836.1|15837.3|15835.3|8
1641953790000|2022-01-12 02:16:30|15837.9|15835.9|15838.2|15836.2|15838.2|15836.2|15837.6|15835.6|3
1641953800000|2022-01-12 02:16:40|15838.3|15836.3|15838.8|15836.8|15839.1|15837.1|15838.2|15836.2|1
1641953810000|2022-01-12 02:16:50|15838.9|15836.9|15838.2|15836.2|15839.1|15837.1|15838.2|15836.2|3
1641953820000|2022-01-12 02:17:00|15837.9|15835.9|15837.1|15835.1|15838.1|15836.1|15836.8|15834.8|7
1641953830000|2022-01-12 02:17:10|15836.9|15834.9|15837.7|15835.7|15837.9|15835.9|15836.8|15834.8|2
1641953840000|2022-01-12 02:17:20|15837.8|15835.8|15838.6|15836.6|15838.6|15836.6|15837.8|15835.8|2
1641953850000|2022-01-12 02:17:30|15838.7|15836.7|15838.8|15836.8|15839.4|15837.4|15838.7|15836.7|5
1641953860000|2022-01-12 02:17:40|15838.6|15836.6|15838.9|15836.9|15839.2|15837.2|15838.6|15836.6|1
1641953870000|2022-01-12 02:17:50|15839.1|15837.1|15838.2|15836.2|15839.2|15837.2|15838.2|15836.2|3
1641953880000|2022-01-12 02:18:00|15838.1|15836.1|15839.1|15837.1|15839.1|15837.1|15837.6|15835.6|1
1641953890000|2022-01-12 02:18:10|15839.2|15837.2|15840.1|15838.1|15840.1|15838.1|15839.1|15837.1|4
1641953900000|2022-01-12 02:18:20|15840.2|15838.2|15839.2|15837.2|15840.2|15838.2|15839.2|15837.2|3
1641953910000|2022-01-12 02:18:30|15839.3|15837.3|15839.1|15837.1|15839.7|15837.7|15839.1|15837.1|1
1641953920000|2022-01-12 02:18:40|15838.9|15836.9|15839.2|15837.2|15839.2|15837.2|15838.9|15836.9|0
1641953930000|2022-01-12 02:18:50|15838.8|15836.8|15838.8|15836.8|15839.1|15837.1|15838.8|15836.8|5
1641953940000|2022-01-12 02:19:00|15838.9|15836.9|15839.1|15837.1|15839.7|15837.7|15838.8|15836.8|2
1641953950000|2022-01-12 02:19:10|15838.8|15836.8|15837.8|15835.8|15838.8|15836.8|15837.8|15835.8|1
1641953960000|2022-01-12 02:19:20|15837.6|15835.6|15839.9|15837.9|15841.4|15839.4|15837.6|15835.6|55
1641953970000|2022-01-12 02:19:30|15840.1|15838.1|15840.4|15838.4|15841.1|15839.1|15839.9|15837.9|6
1641953980000|2022-01-12 02:19:40|15840.6|15838.6|15842.1|15840.1|15842.1|15840.1|15840.6|15838.6|4
1641953990000|2022-01-12 02:19:50|15842.8|15840.8|15845.1|15843.1|15846.2|15844.2|15842.8|15840.8|151
1641954000000|2022-01-12 02:20:00|15844.9|15842.9|15843.8|15841.8|15844.9|15842.9|15843.8|15841.8|14
1641954010000|2022-01-12 02:20:10|15844.2|15842.2|15845.9|15843.9|15845.9|15843.9|15843.8|15841.8|9
1641954020000|2022-01-12 02:20:20|15845.8|15843.8|15846.1|15844.1|15846.4|15844.4|15845.4|15843.4|14
1641954030000|2022-01-12 02:20:30|15846.3|15844.3|15846.3|15844.3|15847.1|15845.1|15846.2|15844.2|32
1641954040000|2022-01-12 02:20:40|15846.4|15844.4|15845.7|15843.7|15846.4|15844.4|15845.1|15843.1|16
1641954050000|2022-01-12 02:20:50|15845.8|15843.8|15845.8|15843.8|15846.4|15844.4|15845.7|15843.7|7
1641954060000|2022-01-12 02:21:00|15845.7|15843.7|15847.2|15845.2|15847.3|15845.3|15845.2|15843.2|32
1641954070000|2022-01-12 02:21:10|15846.9|15844.9|15846.3|15844.3|15847.1|15845.1|15846.3|15844.3|6
1641954080000|2022-01-12 02:21:20|15846.4|15844.4|15847.7|15845.7|15847.7|15845.7|15846.4|15844.4|11
1641954090000|2022-01-12 02:21:30|15847.6|15845.6|15848.2|15846.2|15849.1|15847.1|15847.3|15845.3|30
1641954100000|2022-01-12 02:21:40|15848.1|15846.1|15848.2|15846.2|15848.3|15846.3|15847.9|15845.9|11
1641954110000|2022-01-12 02:21:50|15848.3|15846.3|15846.1|15844.1|15848.3|15846.3|15845.4|15843.4|23
1641954120000|2022-01-12 02:22:00|15845.9|15843.9|15846.7|15844.7|15847.1|15845.1|15845.4|15843.4|21
1641954130000|2022-01-12 02:22:10|15846.6|15844.6|15845.8|15843.8|15846.6|15844.6|15845.7|15843.7|14
1641954140000|2022-01-12 02:22:20|15845.7|15843.7|15845.8|15843.8|15846.2|15844.2|15845.6|15843.6|11
1641954150000|2022-01-12 02:22:30|15845.9|15843.9|15846.1|15844.1|15846.1|15844.1|15845.2|15843.2|2
1641954160000|2022-01-12 02:22:40|15846.3|15844.3|15845.4|15843.4|15846.3|15844.3|15845.4|15843.4|3
1641954170000|2022-01-12 02:22:50|15845.7|15843.7|15843.6|15841.6|15845.7|15843.7|15843.6|15841.6|38
1641954180000|2022-01-12 02:23:00|15843.3|15841.3|15843.3|15841.3|15843.6|15841.6|15842.6|15840.6|18
1641954190000|2022-01-12 02:23:10|15843.2|15841.2|15845.7|15843.7|15845.7|15843.7|15843.1|15841.1|18
1641954200000|2022-01-12 02:23:20|15845.9|15843.9|15846.4|15844.4|15846.4|15844.4|15845.7|15843.7|2
1641954210000|2022-01-12 02:23:30|15846.1|15844.1|15846.1|15844.1|15846.3|15844.3|15845.4|15843.4|6
1641954220000|2022-01-12 02:23:40|15846.8|15844.8|15846.2|15844.2|15846.8|15844.8|15845.7|15843.7|9
1641954230000|2022-01-12 02:23:50|15846.7|15844.7|15846.8|15844.8|15846.8|15844.8|15846.4|15844.4|6
1641954240000|2022-01-12 02:24:00|15846.9|15844.9|15847.6|15845.6|15847.6|15845.6|15846.8|15844.8|3
1641954250000|2022-01-12 02:24:10|15847.7|15845.7|15846.4|15844.4|15847.7|15845.7|15846.4|15844.4|8
1641954260000|2022-01-12 02:24:20|15846.7|15844.7|15846.6|15844.6|15846.8|15844.8|15846.4|15844.4|1
1641954270000|2022-01-12 02:24:30|15846.7|15844.7|15847.4|15845.4|15847.4|15845.4|15846.4|15844.4|4
1641954280000|2022-01-12 02:24:40|15847.6|15845.6|15848.1|15846.1|15848.1|15846.1|15847.3|15845.3|4
1641954290000|2022-01-12 02:24:50|15847.8|15845.8|15847.1|15845.1|15848.1|15846.1|15847.1|15845.1|6
1641954300000|2022-01-12 02:25:00|15847.2|15845.2|15844.6|15842.6|15847.2|15845.2|15844.6|15842.6|6
1641954310000|2022-01-12 02:25:10|15844.4|15842.4|15844.6|15842.6|15844.8|15842.8|15844.3|15842.3|8
1641954320000|2022-01-12 02:25:20|15844.7|15842.7|15844.7|15842.7|15844.8|15842.8|15843.8|15841.8|5
1641954330000|2022-01-12 02:25:30|15844.8|15842.8|15844.9|15842.9|15845.1|15843.1|15844.7|15842.7|3
1641954340000|2022-01-12 02:25:40|15845.4|15843.4|15847.8|15845.8|15848.2|15846.2|15845.4|15843.4|17
1641954350000|2022-01-12 02:25:50|15847.7|15845.7|15845.4|15843.4|15848.7|15846.7|15845.4|15843.4|110
1641954360000|2022-01-12 02:26:00|15845.6|15843.6|15846.1|15844.1|15847.2|15845.2|15845.6|15843.6|11
1641954370000|2022-01-12 02:26:10|15845.9|15843.9|15846.6|15844.6|15846.7|15844.7|15845.3|15843.3|4
1641954380000|2022-01-12 02:26:20|15846.2|15844.2|15846.1|15844.1|15846.4|15844.4|15845.8|15843.8|4
1641954390000|2022-01-12 02:26:30|15846.2|15844.2|15845.6|15843.6|15846.2|15844.2|15845.4|15843.4|6
1641954400000|2022-01-12 02:26:40|15845.4|15843.4|15846.1|15844.1|15846.3|15844.3|15845.1|15843.1|6
1641954410000|2022-01-12 02:26:50|15846.4|15844.4|15846.7|15844.7|15846.7|15844.7|15846.1|15844.1|2
1641954420000|2022-01-12 02:27:00|15846.1|15844.1|15845.1|15843.1|15846.1|15844.1|15844.9|15842.9|3
1641954430000|2022-01-12 02:27:10|15845.3|15843.3|15845.4|15843.4|15845.7|15843.7|15844.1|15842.1|16
1641954440000|2022-01-12 02:27:20|15845.6|15843.6|15845.8|15843.8|15845.8|15843.8|15845.2|15843.2|3
1641954450000|2022-01-12 02:27:30|15845.9|15843.9|15845.6|15843.6|15846.3|15844.3|15845.3|15843.3|3
1641954460000|2022-01-12 02:27:40|15845.7|15843.7|15845.3|15843.3|15846.3|15844.3|15845.3|15843.3|1
1641954470000|2022-01-12 02:27:50|15845.4|15843.4|15843.9|15841.9|15845.4|15843.4|15843.3|15841.3|8
1641954480000|2022-01-12 02:28:00|15844.1|15842.1|15844.3|15842.3|15845.3|15843.3|15844.1|15842.1|6
1641954490000|2022-01-12 02:28:10|15843.8|15841.8|15843.7|15841.7|15844.2|15842.2|15843.2|15841.2|16
1641954500000|2022-01-12 02:28:20|15843.4|15841.4|15843.9|15841.9|15843.9|15841.9|15843.3|15841.3|4
1641954510000|2022-01-12 02:28:30|15844.1|15842.1|15843.3|15841.3|15844.1|15842.1|15843.2|15841.2|6
1641954520000|2022-01-12 02:28:40|15843.4|15841.4|15843.4|15841.4|15843.7|15841.7|15843.2|15841.2|2
1641954530000|2022-01-12 02:28:50|15843.2|15841.2|15843.8|15841.8|15844.8|15842.8|15843.2|15841.2|13
1641954540000|2022-01-12 02:29:00|15844.1|15842.1|15843.3|15841.3|15844.1|15842.1|15843.3|15841.3|5
1641954550000|2022-01-12 02:29:10|15843.2|15841.2|15843.3|15841.3|15843.8|15841.8|15842.9|15840.9|4
1641954560000|2022-01-12 02:29:20|15843.4|15841.4|15843.7|15841.7|15844.1|15842.1|15843.1|15841.1|1
1641954570000|2022-01-12 02:29:30|15843.8|15841.8|15845.3|15843.3|15845.3|15843.3|15843.8|15841.8|5
1641954580000|2022-01-12 02:29:40|15845.6|15843.6|15845.4|15843.4|15845.7|15843.7|15844.9|15842.9|17
1641954590000|2022-01-12 02:29:50|15845.3|15843.3|15846.2|15844.2|15846.2|15844.2|15845.2|15843.2|1
1641954600000|2022-01-12 02:30:00|15846.1|15844.1|15846.6|15844.6|15846.6|15844.6|15846.1|15844.1|7
1641954610000|2022-01-12 02:30:10|15846.4|15844.4|15843.6|15841.6|15846.4|15844.4|15843.6|15841.6|7
1641954620000|2022-01-12 02:30:20|15843.2|15841.2|15843.1|15841.1|15843.4|15841.4|15842.6|15840.6|12
1641954630000|2022-01-12 02:30:30|15843.3|15841.3|15843.1|15841.1|15843.3|15841.3|15842.8|15840.8|8
1641954640000|2022-01-12 02:30:40|15842.9|15840.9|15842.9|15840.9|15843.3|15841.3|15842.8|15840.8|5
1641954650000|2022-01-12 02:30:50|15843.1|15841.1|15841.9|15839.9|15843.1|15841.1|15841.8|15839.8|15
1641954660000|2022-01-12 02:31:00|15842.1|15840.1|15842.3|15840.3|15844.1|15842.1|15842.1|15840.1|11
1641954670000|2022-01-12 02:31:10|15842.1|15840.1|15841.6|15839.6|15842.1|15840.1|15840.9|15838.9|18
1641954680000|2022-01-12 02:31:20|15841.7|15839.7|15840.9|15838.9|15841.7|15839.7|15840.9|15838.9|12
1641954690000|2022-01-12 02:31:30|15840.8|15838.8|15841.3|15839.3|15841.6|15839.6|15839.8|15837.8|12
1641954700000|2022-01-12 02:31:40|15841.6|15839.6|15842.7|15840.7|15842.9|15840.9|15841.3|15839.3|7
1641954710000|2022-01-12 02:31:50|15842.2|15840.2|15842.6|15840.6|15842.8|15840.8|15841.9|15839.9|3
1641954720000|2022-01-12 02:32:00|15842.4|15840.4|15841.8|15839.8|15842.7|15840.7|15841.8|15839.8|3
1641954730000|2022-01-12 02:32:10|15841.7|15839.7|15839.6|15837.6|15841.7|15839.7|15839.3|15837.3|8
1641954740000|2022-01-12 02:32:20|15839.7|15837.7|15840.2|15838.2|15840.6|15838.6|15839.6|15837.6|3
1641954750000|2022-01-12 02:32:30|15840.1|15838.1|15840.1|15838.1|15840.6|15838.6|15839.9|15837.9|1
1641954760000|2022-01-12 02:32:40|15839.4|15837.4|15840.1|15838.1|15840.3|15838.3|15839.4|15837.4|5
1641954770000|2022-01-12 02:32:50|15840.2|15838.2|15840.3|15838.3|15840.7|15838.7|15840.1|15838.1|0
1641954780000|2022-01-12 02:33:00|15840.2|15838.2|15840.8|15838.8|15841.6|15839.6|15840.1|15838.1|6
1641954790000|2022-01-12 02:33:10|15840.7|15838.7|15839.6|15837.6|15840.7|15838.7|15839.4|15837.4|2
1641954800000|2022-01-12 02:33:20|15839.4|15837.4|15839.1|15837.1|15839.6|15837.6|15838.9|15836.9|1
1641954810000|2022-01-12 02:33:30|15838.9|15836.9|15837.1|15835.1|15839.4|15837.4|15836.2|15834.2|97
1641954820000|2022-01-12 02:33:40|15837.2|15835.2|15838.7|15836.7|15838.7|15836.7|15837.2|15835.2|7
1641954830000|2022-01-12 02:33:50|15838.8|15836.8|15838.2|15836.2|15838.8|15836.8|15837.9|15835.9|2
1641954840000|2022-01-12 02:34:00|15838.3|15836.3|15839.8|15837.8|15839.9|15837.9|15838.3|15836.3|6
1641954850000|2022-01-12 02:34:10|15839.7|15837.7|15839.7|15837.7|15840.1|15838.1|15839.7|15837.7|0
1641954860000|2022-01-12 02:34:20|15839.6|15837.6|15839.6|15837.6|15839.6|15837.6|15839.2|15837.2|0
1641954870000|2022-01-12 02:34:30|15839.7|15837.7|15841.4|15839.4|15841.6|15839.6|15839.7|15837.7|9
1641954880000|2022-01-12 02:34:40|15841.1|15839.1|15840.9|15838.9|15841.1|15839.1|15840.7|15838.7|2
1641954890000|2022-01-12 02:34:50|15841.1|15839.1|15841.1|15839.1|15841.4|15839.4|15840.7|15838.7|4
1641954900000|2022-01-12 02:35:00|15840.9|15838.9|15841.2|15839.2|15841.4|15839.4|15840.1|15838.1|3
1641954910000|2022-01-12 02:35:10|15841.1|15839.1|15839.2|15837.2|15841.1|15839.1|15839.2|15837.2|2
1641954920000|2022-01-12 02:35:20|15839.1|15837.1|15840.7|15838.7|15840.8|15838.8|15838.9|15836.9|6
1641954930000|2022-01-12 02:35:30|15840.6|15838.6|15841.2|15839.2|15841.4|15839.4|15840.3|15838.3|1
1641954940000|2022-01-12 02:35:40|15841.3|15839.3|15841.2|15839.2|15841.4|15839.4|15840.8|15838.8|2
1641954950000|2022-01-12 02:35:50|15841.3|15839.3|15840.8|15838.8|15841.8|15839.8|15840.8|15838.8|5
1641954960000|2022-01-12 02:36:00|15840.9|15838.9|15841.1|15839.1|15841.3|15839.3|15840.9|15838.9|1
1641954970000|2022-01-12 02:36:10|15840.9|15838.9|15841.1|15839.1|15841.1|15839.1|15840.3|15838.3|4
1641954980000|2022-01-12 02:36:20|15840.8|15838.8|15841.1|15839.1|15841.1|15839.1|15840.3|15838.3|2
1641954990000|2022-01-12 02:36:30|15840.9|15838.9|15842.1|15840.1|15842.1|15840.1|15840.6|15838.6|9
1641955000000|2022-01-12 02:36:40|15841.9|15839.9|15842.1|15840.1|15842.1|15840.1|15841.4|15839.4|5
1641955010000|2022-01-12 02:36:50|15841.9|15839.9|15841.8|15839.8|15842.1|15840.1|15841.3|15839.3|5
1641955020000|2022-01-12 02:37:00|15841.9|15839.9|15841.9|15839.9|15842.7|15840.7|15841.8|15839.8|9
1641955030000|2022-01-12 02:37:10|15842.1|15840.1|15842.1|15840.1|15842.3|15840.3|15841.6|15839.6|3
1641955040000|2022-01-12 02:37:20|15841.9|15839.9|15841.8|15839.8|15842.1|15840.1|15841.6|15839.6|4
1641955050000|2022-01-12 02:37:30|15841.7|15839.7|15841.6|15839.6|15841.7|15839.7|15841.2|15839.2|0
1641955060000|2022-01-12 02:37:40|15841.4|15839.4|15842.1|15840.1|15842.1|15840.1|15841.1|15839.1|3
1641955070000|2022-01-12 02:37:50|15841.9|15839.9|15841.2|15839.2|15841.9|15839.9|15840.2|15838.2|6
1641955080000|2022-01-12 02:38:00|15841.3|15839.3|15842.2|15840.2|15842.2|15840.2|15841.3|15839.3|12
1641955090000|2022-01-12 02:38:10|15842.1|15840.1|15842.3|15840.3|15842.6|15840.6|15842.1|15840.1|2
1641955100000|2022-01-12 02:38:20|15842.2|15840.2|15840.1|15838.1|15842.2|15840.2|15840.1|15838.1|7
1641955110000|2022-01-12 02:38:30|15840.6|15838.6|15840.6|15838.6|15840.6|15838.6|15840.2|15838.2|2
1641955120000|2022-01-12 02:38:40|15840.4|15838.4|15840.1|15838.1|15840.4|15838.4|15840.1|15838.1|0
1641955130000|2022-01-12 02:38:50|15840.2|15838.2|15840.7|15838.7|15840.7|15838.7|15840.2|15838.2|1
1641955140000|2022-01-12 02:39:00|15840.8|15838.8|15842.1|15840.1|15842.1|15840.1|15840.8|15838.8|2
1641955150000|2022-01-12 02:39:10|15841.9|15839.9|15841.6|15839.6|15842.1|15840.1|15841.4|15839.4|3
1641955160000|2022-01-12 02:39:20|15841.4|15839.4|15842.1|15840.1|15842.1|15840.1|15841.3|15839.3|1
1641955170000|2022-01-12 02:39:30|15841.9|15839.9|15841.1|15839.1|15841.9|15839.9|15840.7|15838.7|3
1641955180000|2022-01-12 02:39:40|15841.3|15839.3|15841.8|15839.8|15841.9|15839.9|15841.2|15839.2|4
1641955190000|2022-01-12 02:39:50|15841.7|15839.7|15842.2|15840.2|15842.6|15840.6|15841.4|15839.4|4
1641955200000|2022-01-12 02:40:00|15842.3|15840.3|15842.7|15840.7|15842.7|15840.7|15841.4|15839.4|4
1641955210000|2022-01-12 02:40:10|15842.2|15840.2|15842.2|15840.2|15842.3|15840.3|15841.1|15839.1|6
1641955220000|2022-01-12 02:40:20|15842.1|15840.1|15843.9|15841.9|15844.2|15842.2|15842.1|15840.1|14
1641955230000|2022-01-12 02:40:30|15843.6|15841.6|15843.4|15841.4|15843.8|15841.8|15842.6|15840.6|12
1641955240000|2022-01-12 02:40:40|15843.3|15841.3|15842.1|15840.1|15843.9|15841.9|15842.1|15840.1|11
1641955250000|2022-01-12 02:40:50|15842.3|15840.3|15842.3|15840.3|15842.6|15840.6|15842.1|15840.1|3
1641955260000|2022-01-12 02:41:00|15843.2|15841.2|15843.8|15841.8|15843.9|15841.9|15843.2|15841.2|9
1641955270000|2022-01-12 02:41:10|15843.7|15841.7|15843.3|15841.3|15843.8|15841.8|15843.2|15841.2|1
1641955280000|2022-01-12 02:41:20|15843.2|15841.2|15843.3|15841.3|15843.3|15841.3|15843.1|15841.1|0
1641955290000|2022-01-12 02:41:30|15843.1|15841.1|15843.1|15841.1|15843.4|15841.4|15843.1|15841.1|1
1641955300000|2022-01-12 02:41:40|15842.9|15840.9|15843.4|15841.4|15843.6|15841.6|15842.8|15840.8|0
1641955310000|2022-01-12 02:41:50|15843.3|15841.3|15843.6|15841.6|15843.6|15841.6|15843.3|15841.3|0
1641955320000|2022-01-12 02:42:00|15843.4|15841.4|15843.6|15841.6|15843.6|15841.6|15842.7|15840.7|4
1641955330000|2022-01-12 02:42:10|15843.7|15841.7|15843.8|15841.8|15844.1|15842.1|15843.6|15841.6|7
1641955340000|2022-01-12 02:42:20|15843.7|15841.7|15843.4|15841.4|15843.8|15841.8|15843.2|15841.2|0
1641955350000|2022-01-12 02:42:30|15843.3|15841.3|15843.3|15841.3|15843.3|15841.3|15843.2|15841.2|1
1641955360000|2022-01-12 02:42:40|15843.4|15841.4|15842.4|15840.4|15843.4|15841.4|15842.2|15840.2|3
1641955370000|2022-01-12 02:42:50|15842.7|15840.7|15842.6|15840.6|15842.7|15840.7|15842.4|15840.4|1
1641955380000|2022-01-12 02:43:00|15842.7|15840.7|15842.6|15840.6|15843.3|15841.3|15842.6|15840.6|3
1641955390000|2022-01-12 02:43:10|15842.7|15840.7|15843.4|15841.4|15843.4|15841.4|15842.7|15840.7|2
1641955400000|2022-01-12 02:43:20|15843.2|15841.2|15842.4|15840.4|15843.2|15841.2|15841.8|15839.8|5
1641955410000|2022-01-12 02:43:30|15842.3|15840.3|15843.2|15841.2|15843.2|15841.2|15842.3|15840.3|0
1641955420000|2022-01-12 02:43:40|15843.8|15841.8|15842.9|15840.9|15843.8|15841.8|15842.9|15840.9|4
1641955430000|2022-01-12 02:43:50|15842.8|15840.8|15842.9|15840.9|15843.4|15841.4|15842.6|15840.6|1
1641955440000|2022-01-12 02:44:00|15842.8|15840.8|15842.1|15840.1|15843.1|15841.1|15842.1|15840.1|7
1641955450000|2022-01-12 02:44:10|15842.2|15840.2|15842.2|15840.2|15842.2|15840.2|15842.2|15840.2|0
1641955460000|2022-01-12 02:44:20|15842.1|15840.1|15842.9|15840.9|15843.1|15841.1|15842.1|15840.1|2
1641955470000|2022-01-12 02:44:30|15842.8|15840.8|15843.3|15841.3|15843.8|15841.8|15842.6|15840.6|7
1641955480000|2022-01-12 02:44:40|15843.2|15841.2|15842.2|15840.2|15843.2|15841.2|15842.1|15840.1|0
1641955490000|2022-01-12 02:44:50|15842.1|15840.1|15842.4|15840.4|15842.4|15840.4|15842.1|15840.1|1
1641955500000|2022-01-12 02:45:00|15842.6|15840.6|15842.2|15840.2|15842.8|15840.8|15842.1|15840.1|7
1641955510000|2022-01-12 02:45:10|15842.6|15840.6|15842.6|15840.6|15842.6|15840.6|15841.9|15839.9|7
1641955520000|2022-01-12 02:45:20|15842.4|15840.4|15840.9|15838.9|15842.9|15840.9|15840.1|15838.1|80
1641955530000|2022-01-12 02:45:30|15840.7|15838.7|15840.3|15838.3|15841.1|15839.1|15839.9|15837.9|8
1641955540000|2022-01-12 02:45:40|15840.4|15838.4|15840.9|15838.9|15840.9|15838.9|15840.4|15838.4|2
1641955550000|2022-01-12 02:45:50|15841.1|15839.1|15840.2|15838.2|15841.1|15839.1|15839.8|15837.8|14
1641955560000|2022-01-12 02:46:00|15839.8|15837.8|15839.3|15837.3|15840.3|15838.3|15839.3|15837.3|7
1641955570000|2022-01-12 02:46:10|15839.2|15837.2|15837.7|15835.7|15839.2|15837.2|15837.7|15835.7|19
1641955580000|2022-01-12 02:46:20|15837.6|15835.6|15838.1|15836.1|15838.1|15836.1|15837.3|15835.3|12
1641955590000|2022-01-12 02:46:30|15838.2|15836.2|15840.2|15838.2|15840.7|15838.7|15838.2|15836.2|13
1641955600000|2022-01-12 02:46:40|15840.3|15838.3|15839.4|15837.4|15840.3|15838.3|15839.4|15837.4|2
1641955610000|2022-01-12 02:46:50|15839.8|15837.8|15839.8|15837.8|15840.1|15838.1|15839.8|15837.8|4
1641955620000|2022-01-12 02:47:00|15839.9|15837.9|15840.3|15838.3|15840.6|15838.6|15839.6|15837.6|6
1641955630000|2022-01-12 02:47:10|15840.2|15838.2|15840.6|15838.6|15840.6|15838.6|15839.7|15837.7|2
1641955640000|2022-01-12 02:47:20|15840.4|15838.4|15840.6|15838.6|15840.6|15838.6|15839.9|15837.9|2
1641955650000|2022-01-12 02:47:30|15840.7|15838.7|15840.3|15838.3|15840.9|15838.9|15840.1|15838.1|1
1641955660000|2022-01-12 02:47:40|15840.2|15838.2|15841.1|15839.1|15841.1|15839.1|15840.1|15838.1|1
1641955670000|2022-01-12 02:47:50|15840.7|15838.7|15840.9|15838.9|15841.1|15839.1|15840.7|15838.7|3
1641955680000|2022-01-12 02:48:00|15841.1|15839.1|15840.6|15838.6|15841.1|15839.1|15840.6|15838.6|4
1641955690000|2022-01-12 02:48:10|15840.4|15838.4|15840.7|15838.7|15840.8|15838.8|15840.1|15838.1|6
1641955700000|2022-01-12 02:48:20|15840.3|15838.3|15839.9|15837.9|15840.3|15838.3|15839.9|15837.9|0
1641955710000|2022-01-12 02:48:30|15840.1|15838.1|15839.9|15837.9|15840.1|15838.1|15839.9|15837.9|0
1641955720000|2022-01-12 02:48:40|15839.7|15837.7|15840.1|15838.1|15840.2|15838.2|15839.6|15837.6|2
1641955730000|2022-01-12 02:48:50|15839.9|15837.9|15839.9|15837.9|15840.2|15838.2|15839.7|15837.7|4
1641955740000|2022-01-12 02:49:00|15839.8|15837.8|15839.7|15837.7|15839.8|15837.8|15839.7|15837.7|1
1641955750000|2022-01-12 02:49:10|15839.6|15837.6|15839.6|15837.6|15839.7|15837.7|15838.9|15836.9|7
1641955760000|2022-01-12 02:49:20|15839.8|15837.8|15839.6|15837.6|15839.8|15837.8|15839.6|15837.6|1
1641955770000|2022-01-12 02:49:30|15839.7|15837.7|15839.3|15837.3|15839.8|15837.8|15839.3|15837.3|8
1641955780000|2022-01-12 02:49:40|15839.2|15837.2|15838.6|15836.6|15839.2|15837.2|15838.3|15836.3|6
1641955790000|2022-01-12 02:49:50|15838.7|15836.7|15838.6|15836.6|15838.8|15836.8|15838.6|15836.6|4
1641955800000|2022-01-12 02:50:00|15838.4|15836.4|15838.6|15836.6|15838.7|15836.7|15838.3|15836.3|1
1641955810000|2022-01-12 02:50:10|15838.4|15836.4|15838.8|15836.8|15838.8|15836.8|15838.4|15836.4|2
1641955820000|2022-01-12 02:50:20|15838.7|15836.7|15838.9|15836.9|15838.9|15836.9|15838.6|15836.6|2
1641955830000|2022-01-12 02:50:30|15838.8|15836.8|15838.9|15836.9|15838.9|15836.9|15838.6|15836.6|1
1641955840000|2022-01-12 02:50:40|15839.2|15837.2|15839.3|15837.3|15839.8|15837.8|15839.2|15837.2|9
1641955850000|2022-01-12 02:50:50|15839.2|15837.2|15838.8|15836.8|15839.2|15837.2|15838.8|15836.8|6
1641955860000|2022-01-12 02:51:00|15838.7|15836.7|15838.1|15836.1|15839.3|15837.3|15837.7|15835.7|62
1641955870000|2022-01-12 02:51:10|15838.2|15836.2|15837.3|15835.3|15838.6|15836.6|15836.8|15834.8|11
1641955880000|2022-01-12 02:51:20|15837.2|15835.2|15836.9|15834.9|15837.2|15835.2|15836.8|15834.8|3
1641955890000|2022-01-12 02:51:30|15837.1|15835.1|15837.3|15835.3|15837.6|15835.6|15836.9|15834.9|1
1641955900000|2022-01-12 02:51:40|15837.4|15835.4|15837.9|15835.9|15838.2|15836.2|15837.2|15835.2|3
1641955910000|2022-01-12 02:51:50|15838.1|15836.1|15836.1|15834.1|15838.2|15836.2|15836.1|15834.1|23
1641955920000|2022-01-12 02:52:00|15836.2|15834.2|15833.1|15831.1|15836.2|15834.2|15833.1|15831.1|34
1641955930000|2022-01-12 02:52:10|15832.9|15830.9|15833.9|15831.9|15834.1|15832.1|15832.9|15830.9|23
1641955940000|2022-01-12 02:52:20|15834.1|15832.1|15833.3|15831.3|15834.1|15832.1|15832.9|15830.9|65
1641955950000|2022-01-12 02:52:30|15833.7|15831.7|15834.9|15832.9|15835.3|15833.3|15833.7|15831.7|5
1641955960000|2022-01-12 02:52:40|15834.4|15832.4|15835.3|15833.3|15835.3|15833.3|15834.3|15832.3|5
1641955970000|2022-01-12 02:52:50|15835.2|15833.2|15835.8|15833.8|15835.9|15833.9|15835.2|15833.2|9
1641955980000|2022-01-12 02:53:00|15835.3|15833.3|15836.6|15834.6|15836.6|15834.6|15835.2|15833.2|15
1641955990000|2022-01-12 02:53:10|15836.9|15834.9|15836.4|15834.4|15837.3|15835.3|15836.3|15834.3|12
1641956000000|2022-01-12 02:53:20|15836.2|15834.2|15837.1|15835.1|15837.2|15835.2|15836.1|15834.1|7
1641956010000|2022-01-12 02:53:30|15837.2|15835.2|15837.2|15835.2|15837.2|15835.2|15837.1|15835.1|1
1641956020000|2022-01-12 02:53:40|15837.3|15835.3|15837.8|15835.8|15838.2|15836.2|15837.3|15835.3|5
1641956030000|2022-01-12 02:53:50|15837.7|15835.7|15837.3|15835.3|15837.7|15835.7|15836.9|15834.9|1
1641956040000|2022-01-12 02:54:00|15837.2|15835.2|15837.7|15835.7|15837.7|15835.7|15836.3|15834.3|5
1641956050000|2022-01-12 02:54:10|15837.6|15835.6|15837.3|15835.3|15837.6|15835.6|15837.3|15835.3|0
1641956060000|2022-01-12 02:54:20|15836.8|15834.8|15837.3|15835.3|15837.3|15835.3|15836.8|15834.8|2
1641956070000|2022-01-12 02:54:30|15837.2|15835.2|15838.2|15836.2|15838.2|15836.2|15837.1|15835.1|5
1641956080000|2022-01-12 02:54:40|15838.4|15836.4|15837.9|15835.9|15838.4|15836.4|15837.3|15835.3|12
1641956090000|2022-01-12 02:54:50|15838.1|15836.1|15838.6|15836.6|15838.6|15836.6|15837.9|15835.9|3
1641956100000|2022-01-12 02:55:00|15838.4|15836.4|15837.8|15835.8|15838.9|15836.9|15837.6|15835.6|6
1641956110000|2022-01-12 02:55:10|15837.6|15835.6|15837.8|15835.8|15838.1|15836.1|15837.6|15835.6|3
1641956120000|2022-01-12 02:55:20|15837.6|15835.6|15838.6|15836.6|15838.6|15836.6|15837.6|15835.6|3
1641956130000|2022-01-12 02:55:30|15838.3|15836.3|15840.9|15838.9|15841.1|15839.1|15838.3|15836.3|16
1641956140000|2022-01-12 02:55:40|15841.1|15839.1|15841.6|15839.6|15841.8|15839.8|15841.1|15839.1|39
1641956150000|2022-01-12 02:55:50|15841.8|15839.8|15842.2|15840.2|15842.2|15840.2|15841.1|15839.1|23
1641956160000|2022-01-12 02:56:00|15841.9|15839.9|15841.8|15839.8|15841.9|15839.9|15841.6|15839.6|2
1641956170000|2022-01-12 02:56:10|15841.7|15839.7|15841.6|15839.6|15841.9|15839.9|15841.3|15839.3|2
1641956180000|2022-01-12 02:56:20|15841.8|15839.8|15841.9|15839.9|15841.9|15839.9|15841.8|15839.8|3
1641956190000|2022-01-12 02:56:30|15841.7|15839.7|15841.1|15839.1|15841.9|15839.9|15841.1|15839.1|6
1641956200000|2022-01-12 02:56:40|15841.2|15839.2|15841.4|15839.4|15841.7|15839.7|15841.2|15839.2|1
1641956210000|2022-01-12 02:56:50|15841.6|15839.6|15841.3|15839.3|15841.6|15839.6|15841.1|15839.1|2
1641956220000|2022-01-12 02:57:00|15841.2|15839.2|15840.7|15838.7|15841.2|15839.2|15840.7|15838.7|0
1641956230000|2022-01-12 02:57:10|15840.1|15838.1|15839.8|15837.8|15840.2|15838.2|15839.6|15837.6|15
1641956240000|2022-01-12 02:57:20|15840.1|15838.1|15840.6|15838.6|15840.6|15838.6|15839.8|15837.8|1
1641956250000|2022-01-12 02:57:30|15840.4|15838.4|15840.6|15838.6|15840.6|15838.6|15840.1|15838.1|0
1641956260000|2022-01-12 02:57:40|15840.7|15838.7|15840.7|15838.7|15840.7|15838.7|15840.7|15838.7|0
1641956270000|2022-01-12 02:57:50|15840.6|15838.6|15840.9|15838.9|15841.1|15839.1|15840.6|15838.6|2
1641956280000|2022-01-12 02:58:00|15841.1|15839.1|15839.9|15837.9|15841.3|15839.3|15839.9|15837.9|3
1641956290000|2022-01-12 02:58:10|15840.1|15838.1|15840.6|15838.6|15840.8|15838.8|15839.8|15837.8|6
1641956300000|2022-01-12 02:58:20|15840.1|15838.1|15839.8|15837.8|15840.1|15838.1|15839.8|15837.8|1
1641956310000|2022-01-12 02:58:30|15839.7|15837.7|15839.8|15837.8|15839.8|15837.8|15839.4|15837.4|2
1641956320000|2022-01-12 02:58:40|15839.6|15837.6|15839.4|15837.4|15839.7|15837.7|15839.4|15837.4|2
1641956330000|2022-01-12 02:58:50|15839.2|15837.2|15839.2|15837.2|15839.2|15837.2|15838.9|15836.9|3
1641956340000|2022-01-12 02:59:00|15839.1|15837.1|15839.1|15837.1|15839.2|15837.2|15839.1|15837.1|0
1641956350000|2022-01-12 02:59:10|15839.2|15837.2|15838.2|15836.2|15839.2|15837.2|15838.1|15836.1|2
1641956360000|2022-01-12 02:59:20|15838.6|15836.6|15838.4|15836.4|15838.9|15836.9|15838.4|15836.4|3
1641956370000|2022-01-12 02:59:30|15838.3|15836.3|15838.3|15836.3|15838.4|15836.4|15838.2|15836.2|0
1641956380000|2022-01-12 02:59:40|15838.4|15836.4|15838.4|15836.4|15838.4|15836.4|15838.3|15836.3|0
1641956390000|2022-01-12 02:59:50|15838.3|15836.3|15838.6|15836.6|15838.6|15836.6|15838.1|15836.1|2
1641956400000|2022-01-12 03:00:00|15838.4|15836.4|15838.3|15836.3|15839.2|15837.2|15837.8|15835.8|8
1641956410000|2022-01-12 03:00:10|15838.2|15836.2|15838.7|15836.7|15838.8|15836.8|15838.2|15836.2|2
1641956420000|2022-01-12 03:00:20|15839.3|15837.3|15839.7|15837.7|15839.8|15837.8|15838.7|15836.7|14
1641956430000|2022-01-12 03:00:30|15839.6|15837.6|15839.7|15837.7|15839.7|15837.7|15839.4|15837.4|4
1641956440000|2022-01-12 03:00:40|15839.6|15837.6|15839.6|15837.6|15839.6|15837.6|15839.6|15837.6|0
1641956450000|2022-01-12 03:00:50|15839.4|15837.4|15838.6|15836.6|15839.4|15837.4|15838.4|15836.4|5
1641956460000|2022-01-12 03:01:00|15838.7|15836.7|15839.7|15837.7|15839.8|15837.8|15838.4|15836.4|5
1641956470000|2022-01-12 03:01:10|15839.8|15837.8|15840.1|15838.1|15840.3|15838.3|15839.8|15837.8|7
1641956480000|2022-01-12 03:01:20|15840.2|15838.2|15840.1|15838.1|15840.3|15838.3|15840.1|15838.1|0
1641956490000|2022-01-12 03:01:30|15840.2|15838.2|15841.2|15839.2|15841.2|15839.2|15840.2|15838.2|5
1641956500000|2022-01-12 03:01:40|15841.1|15839.1|15842.6|15840.6|15842.6|15840.6|15840.9|15838.9|10
1641956510000|2022-01-12 03:01:50|15842.4|15840.4|15841.9|15839.9|15842.4|15840.4|15841.3|15839.3|11
1641956520000|2022-01-12 03:02:00|15842.1|15840.1|15841.8|15839.8|15842.6|15840.6|15841.8|15839.8|6
1641956530000|2022-01-12 03:02:10|15841.9|15839.9|15841.6|15839.6|15841.9|15839.9|15841.6|15839.6|4
1641956540000|2022-01-12 03:02:20|15841.4|15839.4|15840.7|15838.7|15841.4|15839.4|15840.1|15838.1|6
1641956550000|2022-01-12 03:02:30|15840.8|15838.8|15842.6|15840.6|15842.6|15840.6|15840.8|15838.8|5
1641956560000|2022-01-12 03:02:40|15842.3|15840.3|15842.1|15840.1|15842.6|15840.6|15841.8|15839.8|5
1641956570000|2022-01-12 03:02:50|15842.2|15840.2|15842.3|15840.3|15842.6|15840.6|15842.1|15840.1|4
1641956580000|2022-01-12 03:03:00|15842.2|15840.2|15841.9|15839.9|15842.2|15840.2|15841.8|15839.8|0
1641956590000|2022-01-12 03:03:10|15841.8|15839.8|15840.4|15838.4|15841.8|15839.8|15840.3|15838.3|9
1641956600000|2022-01-12 03:03:20|15840.6|15838.6|15839.8|15837.8|15840.8|15838.8|15839.7|15837.7|2
1641956610000|2022-01-12 03:03:30|15839.7|15837.7|15839.9|15837.9|15839.9|15837.9|15839.3|15837.3|2
1641956620000|2022-01-12 03:03:40|15839.8|15837.8|15839.6|15837.6|15839.9|15837.9|15839.6|15837.6|0
1641956630000|2022-01-12 03:03:50|15839.9|15837.9|15840.1|15838.1|15840.3|15838.3|15839.9|15837.9|1
1641956640000|2022-01-12 03:04:00|15839.8|15837.8|15839.3|15837.3|15839.9|15837.9|15839.2|15837.2|1
1641956650000|2022-01-12 03:04:10|15839.2|15837.2|15839.2|15837.2|15839.2|15837.2|15839.2|15837.2|1
1641956660000|2022-01-12 03:04:20|15838.2|15836.2|15838.9|15836.9|15839.2|15837.2|15838.2|15836.2|8
1641956670000|2022-01-12 03:04:30|15839.1|15837.1|15840.3|15838.3|15840.3|15838.3|15839.1|15837.1|2
1641956680000|2022-01-12 03:04:40|15840.2|15838.2|15839.8|15837.8|15840.2|15838.2|15839.8|15837.8|0
1641956690000|2022-01-12 03:04:50|15839.9|15837.9|15839.9|15837.9|15840.1|15838.1|15839.8|15837.8|0
1641956700000|2022-01-12 03:05:00|15839.8|15837.8|15840.1|15838.1|15840.3|15838.3|15839.8|15837.8|6
1641956710000|2022-01-12 03:05:10|15839.9|15837.9|15839.4|15837.4|15839.9|15837.9|15838.9|15836.9|7
1641956720000|2022-01-12 03:05:20|15839.3|15837.3|15839.7|15837.7|15839.8|15837.8|15839.2|15837.2|1
1641956730000|2022-01-12 03:05:30|15839.8|15837.8|15839.8|15837.8|15840.2|15838.2|15839.8|15837.8|0
1641956740000|2022-01-12 03:05:40|15840.6|15838.6|15840.8|15838.8|15840.8|15838.8|15840.4|15838.4|21
1641956750000|2022-01-12 03:05:50|15841.1|15839.1|15841.6|15839.6|15841.7|15839.7|15841.1|15839.1|4
1641956760000|2022-01-12 03:06:00|15841.9|15839.9|15842.4|15840.4|15842.6|15840.6|15841.6|15839.6|7
1641956770000|2022-01-12 03:06:10|15842.7|15840.7|15841.8|15839.8|15842.8|15840.8|15841.8|15839.8|13
1641956780000|2022-01-12 03:06:20|15840.8|15838.8|15840.9|15838.9|15841.2|15839.2|15840.4|15838.4|19
1641956790000|2022-01-12 03:06:30|15840.7|15838.7|15841.2|15839.2|15841.2|15839.2|15840.6|15838.6|2
1641956800000|2022-01-12 03:06:40|15841.3|15839.3|15841.9|15839.9|15842.3|15840.3|15841.3|15839.3|2
1641956810000|2022-01-12 03:06:50|15841.8|15839.8|15842.4|15840.4|15842.6|15840.6|15841.7|15839.7|5
1641956820000|2022-01-12 03:07:00|15842.3|15840.3|15842.6|15840.6|15842.7|15840.7|15842.3|15840.3|5
1641956830000|2022-01-12 03:07:10|15841.6|15839.6|15841.3|15839.3|15841.6|15839.6|15841.1|15839.1|7
1641956850000|2022-01-12 03:07:30|15841.4|15839.4|15841.4|15839.4|15841.6|15839.6|15841.4|15839.4|0
1641956860000|2022-01-12 03:07:40|15841.6|15839.6|15842.3|15840.3|15842.3|15840.3|15841.6|15839.6|0
1641956870000|2022-01-12 03:07:50|15842.2|15840.2|15841.9|15839.9|15842.7|15840.7|15841.8|15839.8|4
1641956880000|2022-01-12 03:08:00|15842.2|15840.2|15842.3|15840.3|15842.4|15840.4|15841.9|15839.9|3
1641956890000|2022-01-12 03:08:10|15842.1|15840.1|15842.6|15840.6|15842.8|15840.8|15842.1|15840.1|7
1641956900000|2022-01-12 03:08:20|15842.4|15840.4|15842.7|15840.7|15842.7|15840.7|15842.4|15840.4|1
1641956910000|2022-01-12 03:08:30|15842.4|15840.4|15842.7|15840.7|15842.7|15840.7|15842.4|15840.4|4
1641956920000|2022-01-12 03:08:40|15842.6|15840.6|15842.2|15840.2|15842.6|15840.6|15842.2|15840.2|2
1641956930000|2022-01-12 03:08:50|15842.3|15840.3|15842.1|15840.1|15842.3|15840.3|15841.9|15839.9|1
1641956940000|2022-01-12 03:09:00|15841.9|15839.9|15841.8|15839.8|15841.9|15839.9|15841.7|15839.7|2
1641956950000|2022-01-12 03:09:10|15841.9|15839.9|15842.2|15840.2|15842.2|15840.2|15841.8|15839.8|0
1641956960000|2022-01-12 03:09:20|15842.1|15840.1|15841.8|15839.8|15842.2|15840.2|15841.6|15839.6|3
1641956970000|2022-01-12 03:09:30|15841.9|15839.9|15841.9|15839.9|15842.1|15840.1|15841.9|15839.9|3
1641956980000|2022-01-12 03:09:40|15842.1|15840.1|15841.9|15839.9|15842.1|15840.1|15841.9|15839.9|0
1641956990000|2022-01-12 03:09:50|15841.8|15839.8|15841.9|15839.9|15841.9|15839.9|15841.7|15839.7|0
1641957000000|2022-01-12 03:10:00|15841.8|15839.8|15842.7|15840.7|15842.9|15840.9|15840.6|15838.6|10
1641957010000|2022-01-12 03:10:10|15842.6|15840.6|15842.3|15840.3|15842.7|15840.7|15842.3|15840.3|1
1641957020000|2022-01-12 03:10:20|15842.1|15840.1|15841.9|15839.9|15842.3|15840.3|15841.9|15839.9|1
1641957030000|2022-01-12 03:10:30|15842.1|15840.1|15841.7|15839.7|15842.2|15840.2|15841.7|15839.7|2
1641957040000|2022-01-12 03:10:40|15841.6|15839.6|15842.2|15840.2|15842.2|15840.2|15841.3|15839.3|2
1641957050000|2022-01-12 03:10:50|15842.1|15840.1|15842.3|15840.3|15842.3|15840.3|15842.1|15840.1|1
1641957060000|2022-01-12 03:11:00|15842.2|15840.2|15840.4|15838.4|15842.2|15840.2|15840.4|15838.4|3
1641957070000|2022-01-12 03:11:10|15840.6|15838.6|15840.7|15838.7|15840.8|15838.8|15840.6|15838.6|3
1641957080000|2022-01-12 03:11:20|15840.8|15838.8|15841.2|15839.2|15841.8|15839.8|15840.8|15838.8|1
1641957090000|2022-01-12 03:11:30|15841.3|15839.3|15840.9|15838.9|15841.4|15839.4|15840.8|15838.8|2
1641957100000|2022-01-12 03:11:40|15840.8|15838.8|15840.4|15838.4|15840.8|15838.8|15840.4|15838.4|3
1641957110000|2022-01-12 03:11:50|15840.3|15838.3|15840.3|15838.3|15840.3|15838.3|15840.2|15838.2|2
1641957120000|2022-01-12 03:12:00|15840.1|15838.1|15840.1|15838.1|15840.3|15838.3|15839.8|15837.8|3
1641957130000|2022-01-12 03:12:10|15840.2|15838.2|15839.8|15837.8|15840.3|15838.3|15839.8|15837.8|3
1641957140000|2022-01-12 03:12:20|15839.7|15837.7|15839.4|15837.4|15839.7|15837.7|15839.3|15837.3|7
1641957150000|2022-01-12 03:12:30|15839.6|15837.6|15839.3|15837.3|15840.1|15838.1|15839.3|15837.3|8
1641957160000|2022-01-12 03:12:40|15839.6|15837.6|15839.8|15837.8|15839.9|15837.9|15839.6|15837.6|2
1641957170000|2022-01-12 03:12:50|15839.9|15837.9|15840.1|15838.1|15840.2|15838.2|15839.8|15837.8|1
1641957180000|2022-01-12 03:13:00|15840.2|15838.2|15840.6|15838.6|15840.6|15838.6|15840.1|15838.1|1
1641957200000|2022-01-12 03:13:20|15840.7|15838.7|15839.6|15837.6|15840.7|15838.7|15839.6|15837.6|3
1641957210000|2022-01-12 03:13:30|15839.7|15837.7|15840.3|15838.3|15840.4|15838.4|15839.4|15837.4|1
1641957220000|2022-01-12 03:13:40|15840.4|15838.4|15840.2|15838.2|15840.6|15838.6|15840.1|15838.1|1
1641957230000|2022-01-12 03:13:50|15840.1|15838.1|15839.6|15837.6|15840.1|15838.1|15839.3|15837.3|25
1641957240000|2022-01-12 03:14:00|15839.8|15837.8|15838.8|15836.8|15839.8|15837.8|15838.6|15836.6|28
1641957250000|2022-01-12 03:14:10|15839.2|15837.2|15839.1|15837.1|15839.2|15837.2|15838.9|15836.9|1
1641957260000|2022-01-12 03:14:20|15839.3|15837.3|15839.1|15837.1|15839.7|15837.7|15839.1|15837.1|7
1641957270000|2022-01-12 03:14:30|15838.9|15836.9|15838.3|15836.3|15838.9|15836.9|15838.3|15836.3|1
1641957280000|2022-01-12 03:14:40|15838.2|15836.2|15838.3|15836.3|15838.3|15836.3|15837.8|15835.8|7
1641957290000|2022-01-12 03:14:50|15838.4|15836.4|15837.8|15835.8|15838.8|15836.8|15837.8|15835.8|2
1641957300000|2022-01-12 03:15:00|15837.9|15835.9|15837.8|15835.8|15838.1|15836.1|15837.8|15835.8|0
1641957310000|2022-01-12 03:15:10|15837.7|15835.7|15838.2|15836.2|15838.2|15836.2|15837.4|15835.4|8
1641957320000|2022-01-12 03:15:20|15838.1|15836.1|15838.6|15836.6|15838.6|15836.6|15837.9|15835.9|3
1641957330000|2022-01-12 03:15:30|15838.3|15836.3|15839.2|15837.2|15839.6|15837.6|15838.3|15836.3|7
1641957340000|2022-01-12 03:15:40|15839.1|15837.1|15838.9|15836.9|15839.2|15837.2|15838.6|15836.6|4
1641957350000|2022-01-12 03:15:50|15838.8|15836.8|15838.8|15836.8|15838.9|15836.9|15838.7|15836.7|2
1641957360000|2022-01-12 03:16:00|15838.9|15836.9|15838.9|15836.9|15838.9|15836.9|15838.8|15836.8|0
1641957370000|2022-01-12 03:16:10|15839.1|15837.1|15840.2|15838.2|15840.7|15838.7|15839.1|15837.1|11
1641957380000|2022-01-12 03:16:20|15840.3|15838.3|15840.4|15838.4|15840.4|15838.4|15840.1|15838.1|2
1641957390000|2022-01-12 03:16:30|15840.6|15838.6|15840.9|15838.9|15841.3|15839.3|15840.6|15838.6|16
1641957400000|2022-01-12 03:16:40|15840.8|15838.8|15840.1|15838.1|15841.1|15839.1|15840.1|15838.1|3
1641957410000|2022-01-12 03:16:50|15840.2|15838.2|15839.7|15837.7|15840.2|15838.2|15839.7|15837.7|0
1641957420000|2022-01-12 03:17:00|15839.4|15837.4|15839.6|15837.6|15840.2|15838.2|15839.3|15837.3|3
1641957430000|2022-01-12 03:17:10|15839.7|15837.7|15840.7|15838.7|15840.9|15838.9|15839.6|15837.6|3
1641957440000|2022-01-12 03:17:20|15840.3|15838.3|15840.9|15838.9|15841.1|15839.1|15840.3|15838.3|2
1641957450000|2022-01-12 03:17:30|15841.1|15839.1|15841.3|15839.3|15841.6|15839.6|15841.1|15839.1|1
1641957460000|2022-01-12 03:17:40|15841.2|15839.2|15841.2|15839.2|15841.2|15839.2|15840.9|15838.9|0
1641957470000|2022-01-12 03:17:50|15841.3|15839.3|15840.8|15838.8|15841.7|15839.7|15840.8|15838.8|5
1641957480000|2022-01-12 03:18:00|15840.7|15838.7|15840.9|15838.9|15840.9|15838.9|15840.2|15838.2|3
1641957490000|2022-01-12 03:18:10|15840.8|15838.8|15840.3|15838.3|15840.8|15838.8|15840.2|15838.2|3
1641957500000|2022-01-12 03:18:20|15840.4|15838.4|15840.6|15838.6|15840.6|15838.6|15840.3|15838.3|0
1641957510000|2022-01-12 03:18:30|15840.4|15838.4|15840.4|15838.4|15840.4|15838.4|15840.4|15838.4|1
1641957520000|2022-01-12 03:18:40|15840.3|15838.3|15839.9|15837.9|15840.3|15838.3|15839.9|15837.9|3
1641957530000|2022-01-12 03:18:50|15840.1|15838.1|15840.3|15838.3|15840.3|15838.3|15839.8|15837.8|5
1641957540000|2022-01-12 03:19:00|15840.2|15838.2|15839.8|15837.8|15840.2|15838.2|15839.6|15837.6|5
1641957550000|2022-01-12 03:19:10|15839.9|15837.9|15840.4|15838.4|15840.4|15838.4|15839.8|15837.8|3
1641957560000|2022-01-12 03:19:20|15840.6|15838.6|15840.6|15838.6|15840.7|15838.7|15840.1|15838.1|4
1641957570000|2022-01-12 03:19:30|15840.4|15838.4|15839.7|15837.7|15840.4|15838.4|15839.7|15837.7|9
1641957580000|2022-01-12 03:19:40|15839.8|15837.8|15839.9|15837.9|15840.1|15838.1|15839.7|15837.7|3
1641957590000|2022-01-12 03:19:50|15839.8|15837.8|15840.6|15838.6|15840.6|15838.6|15839.8|15837.8|9
1641957600000|2022-01-12 03:20:00|15840.4|15838.4|15840.8|15838.8|15841.4|15839.4|15840.3|15838.3|11
1641957610000|2022-01-12 03:20:10|15840.7|15838.7|15841.2|15839.2|15841.2|15839.2|15840.7|15838.7|1
1641957620000|2022-01-12 03:20:20|15841.1|15839.1|15841.2|15839.2|15842.7|15840.7|15841.1|15839.1|53
1641957630000|2022-01-12 03:20:30|15841.1|15839.1|15839.9|15837.9|15841.1|15839.1|15839.8|15837.8|5
1641957640000|2022-01-12 03:20:40|15839.8|15837.8|15839.8|15837.8|15840.1|15838.1|15839.6|15837.6|3
1641957650000|2022-01-12 03:20:50|15839.1|15837.1|15839.1|15837.1|15839.2|15837.2|15838.9|15836.9|15
1641957660000|2022-01-12 03:21:00|15839.2|15837.2|15839.4|15837.4|15839.4|15837.4|15839.2|15837.2|1
1641957670000|2022-01-12 03:21:10|15839.3|15837.3|15838.4|15836.4|15839.3|15837.3|15837.8|15835.8|13
1641957680000|2022-01-12 03:21:20|15838.3|15836.3|15838.6|15836.6|15838.6|15836.6|15838.1|15836.1|0
1641957690000|2022-01-12 03:21:30|15838.4|15836.4|15838.1|15836.1|15838.6|15836.6|15838.1|15836.1|2
1641957700000|2022-01-12 03:21:40|15838.2|15836.2|15838.6|15836.6|15839.1|15837.1|15838.1|15836.1|37
1641957710000|2022-01-12 03:21:50|15838.7|15836.7|15839.3|15837.3|15839.3|15837.3|15838.6|15836.6|2
1641957720000|2022-01-12 03:22:00|15839.8|15837.8|15840.1|15838.1|15840.3|15838.3|15839.8|15837.8|2
1641957730000|2022-01-12 03:22:10|15840.2|15838.2|15841.2|15839.2|15841.6|15839.6|15840.1|15838.1|9
1641957740000|2022-01-12 03:22:20|15841.3|15839.3|15841.6|15839.6|15841.7|15839.7|15841.3|15839.3|3
1641957750000|2022-01-12 03:22:30|15841.3|15839.3|15840.1|15838.1|15841.8|15839.8|15840.1|15838.1|3
1641957760000|2022-01-12 03:22:40|15839.8|15837.8|15839.3|15837.3|15840.1|15838.1|15839.1|15837.1|1
1641957770000|2022-01-12 03:22:50|15839.4|15837.4|15839.4|15837.4|15840.2|15838.2|15839.3|15837.3|2
1641957780000|2022-01-12 03:23:00|15839.3|15837.3|15838.7|15836.7|15839.6|15837.6|15838.7|15836.7|4
1641957790000|2022-01-12 03:23:10|15838.8|15836.8|15839.4|15837.4|15839.6|15837.6|15838.8|15836.8|3
1641957800000|2022-01-12 03:23:20|15839.1|15837.1|15838.9|15836.9|15839.1|15837.1|15838.9|15836.9|1
1641957810000|2022-01-12 03:23:30|15838.8|15836.8|15839.6|15837.6|15839.8|15837.8|15838.7|15836.7|2
1641957820000|2022-01-12 03:23:40|15839.4|15837.4|15839.1|15837.1|15839.4|15837.4|15838.8|15836.8|1
1641957830000|2022-01-12 03:23:50|15838.9|15836.9|15838.8|15836.8|15839.1|15837.1|15838.7|15836.7|1
1641957840000|2022-01-12 03:24:00|15838.7|15836.7|15839.1|15837.1|15839.6|15837.6|15838.7|15836.7|2
1641957860000|2022-01-12 03:24:20|15839.3|15837.3|15838.6|15836.6|15839.3|15837.3|15838.6|15836.6|9
1641957870000|2022-01-12 03:24:30|15838.4|15836.4|15838.8|15836.8|15838.8|15836.8|15838.4|15836.4|5
1641957880000|2022-01-12 03:24:40|15838.9|15836.9|15839.1|15837.1|15839.3|15837.3|15838.9|15836.9|1
1641957890000|2022-01-12 03:24:50|15838.9|15836.9|15840.3|15838.3|15840.3|15838.3|15838.7|15836.7|9
1641957900000|2022-01-12 03:25:00|15840.2|15838.2|15841.3|15839.3|15841.4|15839.4|15840.1|15838.1|7
1641957910000|2022-01-12 03:25:10|15841.8|15839.8|15841.9|15839.9|15841.9|15839.9|15841.8|15839.8|1
1641957920000|2022-01-12 03:25:20|15841.4|15839.4|15841.7|15839.7|15842.1|15840.1|15841.4|15839.4|7
1641957930000|2022-01-12 03:25:30|15841.6|15839.6|15841.3|15839.3|15841.6|15839.6|15841.3|15839.3|5
1641957940000|2022-01-12 03:25:40|15841.4|15839.4|15841.9|15839.9|15841.9|15839.9|15841.3|15839.3|2
1641957950000|2022-01-12 03:25:50|15842.1|15840.1|15842.1|15840.1|15842.2|15840.2|15842.1|15840.1|2
1641957960000|2022-01-12 03:26:00|15842.2|15840.2|15842.6|15840.6|15842.7|15840.7|15842.2|15840.2|2
1641957970000|2022-01-12 03:26:10|15842.7|15840.7|15843.3|15841.3|15843.7|15841.7|15842.6|15840.6|16
1641957980000|2022-01-12 03:26:20|15843.2|15841.2|15842.1|15840.1|15843.2|15841.2|15841.8|15839.8|10
1641957990000|2022-01-12 03:26:30|15841.9|15839.9|15842.6|15840.6|15842.7|15840.7|15841.9|15839.9|3
1641958000000|2022-01-12 03:26:40|15842.2|15840.2|15841.8|15839.8|15842.2|15840.2|15841.8|15839.8|4
1641958010000|2022-01-12 03:26:50|15841.6|15839.6|15843.2|15841.2|15843.2|15841.2|15841.6|15839.6|11
1641958020000|2022-01-12 03:27:00|15843.1|15841.1|15842.7|15840.7|15843.7|15841.7|15842.7|15840.7|17
1641958030000|2022-01-12 03:27:10|15842.8|15840.8|15842.8|15840.8|15843.1|15841.1|15842.7|15840.7|8
1641958040000|2022-01-12 03:27:20|15842.9|15840.9|15842.3|15840.3|15842.9|15840.9|15842.3|15840.3|6
1641958050000|2022-01-12 03:27:30|15842.2|15840.2|15841.2|15839.2|15842.2|15840.2|15841.2|15839.2|2
1641958060000|2022-01-12 03:27:40|15841.6|15839.6|15842.3|15840.3|15842.3|15840.3|15841.3|15839.3|7
1641958070000|2022-01-12 03:27:50|15841.9|15839.9|15841.4|15839.4|15841.9|15839.9|15841.4|15839.4|3
1641958080000|2022-01-12 03:28:00|15841.2|15839.2|15841.7|15839.7|15842.1|15840.1|15841.1|15839.1|3
1641958090000|2022-01-12 03:28:10|15841.6|15839.6|15841.8|15839.8|15842.3|15840.3|15841.6|15839.6|1
1641958100000|2022-01-12 03:28:20|15841.7|15839.7|15841.7|15839.7|15841.8|15839.8|15841.6|15839.6|1
1641958110000|2022-01-12 03:28:30|15841.8|15839.8|15842.2|15840.2|15842.3|15840.3|15841.8|15839.8|0
1641958120000|2022-01-12 03:28:40|15842.3|15840.3|15841.9|15839.9|15842.3|15840.3|15841.9|15839.9|5
1641958130000|2022-01-12 03:28:50|15841.8|15839.8|15841.9|15839.9|15842.1|15840.1|15841.8|15839.8|1
1641958140000|2022-01-12 03:29:00|15841.8|15839.8|15841.3|15839.3|15841.8|15839.8|15840.8|15838.8|4
1641958150000|2022-01-12 03:29:10|15841.4|15839.4|15841.4|15839.4|15841.4|15839.4|15841.3|15839.3|0
1641958160000|2022-01-12 03:29:20|15841.7|15839.7|15840.3|15838.3|15841.8|15839.8|15840.3|15838.3|10
1641958170000|2022-01-12 03:29:30|15840.2|15838.2|15839.4|15837.4|15840.3|15838.3|15839.3|15837.3|2
1641958180000|2022-01-12 03:29:40|15839.8|15837.8|15840.3|15838.3|15840.3|15838.3|15839.3|15837.3|17
1641958190000|2022-01-12 03:29:50|15840.2|15838.2|15840.6|15838.6|15840.6|15838.6|15839.8|15837.8|2
1641958200000|2022-01-12 03:30:00|15840.7|15838.7|15842.1|15840.1|15842.2|15840.2|15840.7|15838.7|6
1641958210000|2022-01-12 03:30:10|15842.2|15840.2|15842.6|15840.6|15842.6|15840.6|15841.3|15839.3|7
1641958220000|2022-01-12 03:30:20|15842.4|15840.4|15842.3|15840.3|15842.9|15840.9|15841.9|15839.9|10
1641958230000|2022-01-12 03:30:30|15842.1|15840.1|15842.7|15840.7|15842.7|15840.7|15841.8|15839.8|1
1641958240000|2022-01-12 03:30:40|15842.4|15840.4|15842.1|15840.1|15842.6|15840.6|15841.9|15839.9|5
1641958250000|2022-01-12 03:30:50|15842.2|15840.2|15843.7|15841.7|15843.7|15841.7|15842.2|15840.2|9
1641958260000|2022-01-12 03:31:00|15843.1|15841.1|15844.7|15842.7|15844.8|15842.8|15843.1|15841.1|34
1641958270000|2022-01-12 03:31:10|15845.1|15843.1|15844.9|15842.9|15845.3|15843.3|15844.7|15842.7|14
1641958280000|2022-01-12 03:31:20|15844.8|15842.8|15845.6|15843.6|15845.6|15843.6|15844.8|15842.8|10
1641958290000|2022-01-12 03:31:30|15845.3|15843.3|15845.3|15843.3|15845.9|15843.9|15845.3|15843.3|25
1641958300000|2022-01-12 03:31:40|15845.4|15843.4|15846.4|15844.4|15846.6|15844.6|15845.4|15843.4|15
1641958310000|2022-01-12 03:31:50|15846.1|15844.1|15847.1|15845.1|15847.1|15845.1|15846.1|15844.1|19
1641958320000|2022-01-12 03:32:00|15846.8|15844.8|15845.8|15843.8|15847.3|15845.3|15845.8|15843.8|16
1641958330000|2022-01-12 03:32:10|15845.9|15843.9|15843.2|15841.2|15845.9|15843.9|15843.2|15841.2|18
1641958340000|2022-01-12 03:32:20|15843.1|15841.1|15842.7|15840.7|15843.2|15841.2|15842.6|15840.6|18
1641958350000|2022-01-12 03:32:30|15842.6|15840.6|15843.2|15841.2|15843.3|15841.3|15842.6|15840.6|7
1641958360000|2022-01-12 03:32:40|15843.3|15841.3|15842.9|15840.9|15843.3|15841.3|15842.9|15840.9|3
1641958370000|2022-01-12 03:32:50|15843.1|15841.1|15842.6|15840.6|15843.1|15841.1|15842.6|15840.6|6
1641958380000|2022-01-12 03:33:00|15842.7|15840.7|15842.9|15840.9|15843.8|15841.8|15842.7|15840.7|9
1641958390000|2022-01-12 03:33:10|15843.8|15841.8|15844.2|15842.2|15844.2|15842.2|15843.6|15841.6|16
1641958400000|2022-01-12 03:33:20|15844.1|15842.1|15844.4|15842.4|15845.1|15843.1|15843.9|15841.9|8
1641958410000|2022-01-12 03:33:30|15844.6|15842.6|15844.6|15842.6|15844.6|15842.6|15844.6|15842.6|0
1641958420000|2022-01-12 03:33:40|15844.4|15842.4|15843.3|15841.3|15844.4|15842.4|15842.9|15840.9|9
1641958430000|2022-01-12 03:33:50|15842.8|15840.8|15843.7|15841.7|15843.8|15841.8|15842.6|15840.6|4
1641958440000|2022-01-12 03:34:00|15843.8|15841.8|15843.7|15841.7|15843.8|15841.8|15843.4|15841.4|0
1641958450000|2022-01-12 03:34:10|15843.9|15841.9|15843.1|15841.1|15844.1|15842.1|15843.1|15841.1|4
1641958460000|2022-01-12 03:34:20|15843.2|15841.2|15843.8|15841.8|15844.1|15842.1|15843.2|15841.2|0
1641958470000|2022-01-12 03:34:30|15843.7|15841.7|15843.8|15841.8|15844.1|15842.1|15843.6|15841.6|1
1641958480000|2022-01-12 03:34:40|15843.9|15841.9|15844.3|15842.3|15844.3|15842.3|15843.8|15841.8|1
1641958490000|2022-01-12 03:34:50|15844.2|15842.2|15844.4|15842.4|15844.4|15842.4|15844.2|15842.2|3
1641958500000|2022-01-12 03:35:00|15844.3|15842.3|15845.3|15843.3|15845.3|15843.3|15844.3|15842.3|2
1641958510000|2022-01-12 03:35:10|15845.6|15843.6|15844.7|15842.7|15845.7|15843.7|15844.6|15842.6|9
1641958520000|2022-01-12 03:35:20|15844.6|15842.6|15844.6|15842.6|15844.6|15842.6|15844.2|15842.2|8
1641958530000|2022-01-12 03:35:30|15844.4|15842.4|15844.2|15842.2|15844.6|15842.6|15843.6|15841.6|4
1641958540000|2022-01-12 03:35:40|15843.8|15841.8|15844.6|15842.6|15844.6|15842.6|15843.8|15841.8|0
1641958550000|2022-01-12 03:35:50|15844.7|15842.7|15844.8|15842.8|15844.8|15842.8|15844.3|15842.3|9
1641958560000|2022-01-12 03:36:00|15844.6|15842.6|15844.6|15842.6|15844.6|15842.6|15844.6|15842.6|1
1641958570000|2022-01-12 03:36:10|15844.4|15842.4|15844.3|15842.3|15844.8|15842.8|15844.3|15842.3|6
1641958580000|2022-01-12 03:36:20|15844.4|15842.4|15844.6|15842.6|15844.8|15842.8|15844.2|15842.2|7
1641958590000|2022-01-12 03:36:30|15844.8|15842.8|15844.6|15842.6|15844.9|15842.9|15844.4|15842.4|3
1641958600000|2022-01-12 03:36:40|15844.4|15842.4|15843.9|15841.9|15844.4|15842.4|15843.9|15841.9|1
1641958610000|2022-01-12 03:36:50|15843.8|15841.8|15843.9|15841.9|15844.1|15842.1|15843.7|15841.7|3
1641958620000|2022-01-12 03:37:00|15843.8|15841.8|15843.1|15841.1|15843.8|15841.8|15842.8|15840.8|16
1641958630000|2022-01-12 03:37:10|15843.2|15841.2|15843.1|15841.1|15843.2|15841.2|15843.1|15841.1|0
1641958640000|2022-01-12 03:37:20|15843.3|15841.3|15843.4|15841.4|15843.8|15841.8|15843.3|15841.3|1
1641958650000|2022-01-12 03:37:30|15843.6|15841.6|15843.6|15841.6|15843.6|15841.6|15843.6|15841.6|0
1641958660000|2022-01-12 03:37:40|15843.7|15841.7|15844.7|15842.7|15844.7|15842.7|15843.7|15841.7|1
1641958670000|2022-01-12 03:37:50|15844.8|15842.8|15845.2|15843.2|15845.7|15843.7|15844.8|15842.8|5
1641958680000|2022-01-12 03:38:00|15845.1|15843.1|15845.3|15843.3|15845.3|15843.3|15845.1|15843.1|1
1641958690000|2022-01-12 03:38:10|15845.2|15843.2|15845.1|15843.1|15845.6|15843.6|15844.7|15842.7|4
1641958700000|2022-01-12 03:38:20|15845.2|15843.2|15845.8|15843.8|15845.8|15843.8|15845.2|15843.2|17
1641958710000|2022-01-12 03:38:30|15845.9|15843.9|15847.7|15845.7|15848.6|15846.6|15845.8|15843.8|52
1641958720000|2022-01-12 03:38:40|15847.8|15845.8|15847.6|15845.6|15847.9|15845.9|15847.4|15845.4|16
1641958730000|2022-01-12 03:38:50|15847.7|15845.7|15847.9|15845.9|15848.1|15846.1|15847.7|15845.7|5
1641958740000|2022-01-12 03:39:00|15847.8|15845.8|15847.8|15845.8|15847.8|15845.8|15847.8|15845.8|1
1641958750000|2022-01-12 03:39:10|15847.4|15845.4|15846.3|15844.3|15847.4|15845.4|15846.3|15844.3|5
1641958760000|2022-01-12 03:39:20|15846.2|15844.2|15844.6|15842.6|15846.2|15844.2|15844.1|15842.1|8
1641958770000|2022-01-12 03:39:30|15844.7|15842.7|15845.4|15843.4|15845.4|15843.4|15844.7|15842.7|3
1641958780000|2022-01-12 03:39:40|15845.2|15843.2|15844.8|15842.8|15845.4|15843.4|15844.7|15842.7|21
1641958790000|2022-01-12 03:39:50|15844.7|15842.7|15843.9|15841.9|15844.7|15842.7|15843.9|15841.9|6
1641958800000|2022-01-12 03:40:00|15844.3|15842.3|15844.6|15842.6|15844.8|15842.8|15844.3|15842.3|8
1641958810000|2022-01-12 03:40:10|15844.8|15842.8|15844.2|15842.2|15844.9|15842.9|15843.8|15841.8|8
1641958820000|2022-01-12 03:40:20|15844.1|15842.1|15844.3|15842.3|15844.7|15842.7|15844.1|15842.1|4
1641958830000|2022-01-12 03:40:30|15844.4|15842.4|15845.1|15843.1|15845.2|15843.2|15844.4|15842.4|1
1641958840000|2022-01-12 03:40:40|15845.2|15843.2|15845.1|15843.1|15845.2|15843.2|15845.1|15843.1|2
1641958850000|2022-01-12 03:40:50|15844.9|15842.9|15844.3|15842.3|15845.2|15843.2|15843.9|15841.9|4
1641958860000|2022-01-12 03:41:00|15844.2|15842.2|15844.7|15842.7|15844.8|15842.8|15844.1|15842.1|4
1641958870000|2022-01-12 03:41:10|15844.8|15842.8|15844.8|15842.8|15844.8|15842.8|15844.7|15842.7|1
1641958880000|2022-01-12 03:41:20|15844.4|15842.4|15844.1|15842.1|15844.4|15842.4|15844.1|15842.1|5
1641958890000|2022-01-12 03:41:30|15844.2|15842.2|15844.4|15842.4|15844.4|15842.4|15844.1|15842.1|0
1641958900000|2022-01-12 03:41:40|15844.3|15842.3|15844.3|15842.3|15844.3|15842.3|15844.1|15842.1|3
1641958910000|2022-01-12 03:41:50|15844.2|15842.2|15843.9|15841.9|15844.3|15842.3|15843.9|15841.9|0
1641958920000|2022-01-12 03:42:00|15843.8|15841.8|15843.9|15841.9|15844.1|15842.1|15843.6|15841.6|3
1641958930000|2022-01-12 03:42:10|15843.8|15841.8|15842.8|15840.8|15843.9|15841.9|15842.8|15840.8|8
1641958940000|2022-01-12 03:42:20|15842.7|15840.7|15843.3|15841.3|15843.4|15841.4|15842.4|15840.4|8
1641958950000|2022-01-12 03:42:30|15843.4|15841.4|15843.1|15841.1|15843.7|15841.7|15843.1|15841.1|2
1641958960000|2022-01-12 03:42:40|15843.2|15841.2|15843.1|15841.1|15843.2|15841.2|15842.6|15840.6|7
1641958970000|2022-01-12 03:42:50|15842.8|15840.8|15842.8|15840.8|15842.9|15840.9|15842.8|15840.8|1
1641958980000|2022-01-12 03:43:00|15842.4|15840.4|15843.6|15841.6|15843.7|15841.7|15842.4|15840.4|6
1641958990000|2022-01-12 03:43:10|15843.7|15841.7|15843.1|15841.1|15844.3|15842.3|15842.7|15840.7|4
1641959000000|2022-01-12 03:43:20|15842.9|15840.9|15842.6|15840.6|15842.9|15840.9|15842.2|15840.2|2
1641959010000|2022-01-12 03:43:30|15842.4|15840.4|15842.6|15840.6|15842.6|15840.6|15842.3|15840.3|0
1641959020000|2022-01-12 03:43:40|15842.7|15840.7|15843.3|15841.3|15844.1|15842.1|15842.4|15840.4|9
1641959030000|2022-01-12 03:43:50|15843.2|15841.2|15843.7|15841.7|15843.7|15841.7|15843.2|15841.2|1
1641959040000|2022-01-12 03:44:00|15843.6|15841.6|15843.3|15841.3|15843.8|15841.8|15843.3|15841.3|2
1641959050000|2022-01-12 03:44:10|15843.4|15841.4|15843.3|15841.3|15843.4|15841.4|15843.3|15841.3|0
1641959060000|2022-01-12 03:44:20|15842.7|15840.7|15842.4|15840.4|15843.3|15841.3|15842.3|15840.3|15
1641959070000|2022-01-12 03:44:30|15842.6|15840.6|15842.6|15840.6|15842.6|15840.6|15842.6|15840.6|1
1641959080000|2022-01-12 03:44:40|15842.7|15840.7|15842.7|15840.7|15842.7|15840.7|15842.7|15840.7|0
1641959090000|2022-01-12 03:44:50|15842.6|15840.6|15842.6|15840.6|15842.6|15840.6|15842.6|15840.6|0
1641959100000|2022-01-12 03:45:00|15842.2|15840.2|15842.4|15840.4|15843.3|15841.3|15842.2|15840.2|30
1641959110000|2022-01-12 03:45:10|15842.6|15840.6|15842.4|15840.4|15842.6|15840.6|15841.9|15839.9|8
1641959120000|2022-01-12 03:45:20|15842.6|15840.6|15843.2|15841.2|15843.7|15841.7|15842.6|15840.6|12
1641959130000|2022-01-12 03:45:30|15843.1|15841.1|15842.4|15840.4|15843.2|15841.2|15842.3|15840.3|9
1641959140000|2022-01-12 03:45:40|15842.2|15840.2|15841.8|15839.8|15842.3|15840.3|15841.7|15839.7|4
1641959150000|2022-01-12 03:45:50|15841.7|15839.7|15841.3|15839.3|15841.9|15839.9|15841.3|15839.3|7
1641959160000|2022-01-12 03:46:00|15841.1|15839.1|15839.9|15837.9|15841.1|15839.1|15839.8|15837.8|27
1641959170000|2022-01-12 03:46:10|15839.7|15837.7|15839.9|15837.9|15839.9|15837.9|15839.2|15837.2|24
1641959180000|2022-01-12 03:46:20|15840.1|15838.1|15840.9|15838.9|15840.9|15838.9|15840.1|15838.1|5
1641959190000|2022-01-12 03:46:30|15840.8|15838.8|15840.3|15838.3|15840.8|15838.8|15840.3|15838.3|1
1641959200000|2022-01-12 03:46:40|15840.6|15838.6|15840.6|15838.6|15840.6|15838.6|15840.3|15838.3|3
1641959210000|2022-01-12 03:46:50|15840.3|15838.3|15840.3|15838.3|15840.4|15838.4|15840.3|15838.3|0
1641959220000|2022-01-12 03:47:00|15840.6|15838.6|15841.2|15839.2|15841.3|15839.3|15840.4|15838.4|7
1641959230000|2022-01-12 03:47:10|15841.3|15839.3|15841.7|15839.7|15842.1|15840.1|15841.3|15839.3|5
1641959240000|2022-01-12 03:47:20|15841.3|15839.3|15841.3|15839.3|15841.3|15839.3|15841.3|15839.3|2
1641959250000|2022-01-12 03:47:30|15841.4|15839.4|15841.3|15839.3|15841.7|15839.7|15841.3|15839.3|2
1641959260000|2022-01-12 03:47:40|15841.4|15839.4|15841.3|15839.3|15841.8|15839.8|15841.3|15839.3|5
1641959270000|2022-01-12 03:47:50|15841.8|15839.8|15841.6|15839.6|15841.8|15839.8|15841.4|15839.4|2
1641959280000|2022-01-12 03:48:00|15841.7|15839.7|15841.8|15839.8|15842.3|15840.3|15841.7|15839.7|6
1641959290000|2022-01-12 03:48:10|15841.9|15839.9|15841.3|15839.3|15842.2|15840.2|15841.3|15839.3|5
1641959300000|2022-01-12 03:48:20|15841.8|15839.8|15841.2|15839.2|15841.8|15839.8|15841.1|15839.1|9
1641959310000|2022-01-12 03:48:30|15841.3|15839.3|15841.7|15839.7|15841.7|15839.7|15841.3|15839.3|4
1641959320000|2022-01-12 03:48:40|15841.2|15839.2|15841.3|15839.3|15841.3|15839.3|15841.2|15839.2|3
1641959330000|2022-01-12 03:48:50|15840.9|15838.9|15840.4|15838.4|15841.2|15839.2|15840.4|15838.4|7
1641959340000|2022-01-12 03:49:00|15840.2|15838.2|15840.2|15838.2|15840.2|15838.2|15840.2|15838.2|1
1641959350000|2022-01-12 03:49:10|15840.1|15838.1|15840.7|15838.7|15840.7|15838.7|15839.9|15837.9|16
1641959360000|2022-01-12 03:49:20|15840.4|15838.4|15840.4|15838.4|15840.4|15838.4|15840.3|15838.3|2
1641959370000|2022-01-12 03:49:30|15840.6|15838.6|15840.9|15838.9|15840.9|15838.9|15840.6|15838.6|4
1641959380000|2022-01-12 03:49:40|15840.6|15838.6|15840.4|15838.4|15840.6|15838.6|15840.4|15838.4|0
1641959390000|2022-01-12 03:49:50|15840.1|15838.1|15839.9|15837.9|15840.1|15838.1|15839.9|15837.9|5
1641959400000|2022-01-12 03:50:00|15840.1|15838.1|15840.4|15838.4|15840.7|15838.7|15839.9|15837.9|12
1641959410000|2022-01-12 03:50:10|15840.3|15838.3|15840.8|15838.8|15840.8|15838.8|15840.3|15838.3|4
1641959420000|2022-01-12 03:50:20|15841.2|15839.2|15841.1|15839.1|15841.3|15839.3|15840.8|15838.8|5
1641959430000|2022-01-12 03:50:30|15841.3|15839.3|15841.4|15839.4|15841.4|15839.4|15841.2|15839.2|7
1641959440000|2022-01-12 03:50:40|15841.6|15839.6|15841.3|15839.3|15841.6|15839.6|15841.3|15839.3|1
1641959450000|2022-01-12 03:50:50|15841.1|15839.1|15841.3|15839.3|15841.7|15839.7|15840.9|15838.9|19
1641959460000|2022-01-12 03:51:00|15841.4|15839.4|15841.7|15839.7|15841.7|15839.7|15841.4|15839.4|0
1641959470000|2022-01-12 03:51:10|15841.9|15839.9|15841.8|15839.8|15842.3|15840.3|15841.2|15839.2|12
1641959480000|2022-01-12 03:51:20|15841.9|15839.9|15842.3|15840.3|15842.3|15840.3|15841.7|15839.7|2
1641959490000|2022-01-12 03:51:30|15842.6|15840.6|15842.7|15840.7|15843.3|15841.3|15842.6|15840.6|14
1641959500000|2022-01-12 03:51:40|15843.1|15841.1|15842.2|15840.2|15843.2|15841.2|15842.2|15840.2|19
1641959510000|2022-01-12 03:51:50|15842.3|15840.3|15842.2|15840.2|15842.3|15840.3|15842.2|15840.2|2
1641959520000|2022-01-12 03:52:00|15842.3|15840.3|15842.6|15840.6|15842.6|15840.6|15842.2|15840.2|3
1641959530000|2022-01-12 03:52:10|15842.7|15840.7|15842.1|15840.1|15842.7|15840.7|15842.1|15840.1|3
1641959540000|2022-01-12 03:52:20|15842.2|15840.2|15841.9|15839.9|15842.2|15840.2|15841.9|15839.9|0
1641959550000|2022-01-12 03:52:30|15841.8|15839.8|15841.7|15839.7|15841.8|15839.8|15841.6|15839.6|11
1641959560000|2022-01-12 03:52:40|15841.3|15839.3|15841.8|15839.8|15841.9|15839.9|15841.3|15839.3|18
1641959570000|2022-01-12 03:52:50|15841.9|15839.9|15841.7|15839.7|15842.1|15840.1|15841.4|15839.4|6
1641959580000|2022-01-12 03:53:00|15841.8|15839.8|15842.6|15840.6|15842.6|15840.6|15841.8|15839.8|5
1641959590000|2022-01-12 03:53:10|15842.3|15840.3|15842.4|15840.4|15842.6|15840.6|15842.3|15840.3|1
1641959600000|2022-01-12 03:53:20|15842.3|15840.3|15842.3|15840.3|15842.3|15840.3|15842.3|15840.3|0
1641959610000|2022-01-12 03:53:30|15842.4|15840.4|15842.4|15840.4|15842.4|15840.4|15842.4|15840.4|0
1641959620000|2022-01-12 03:53:40|15842.3|15840.3|15842.6|15840.6|15842.6|15840.6|15842.2|15840.2|8
1641959630000|2022-01-12 03:53:50|15842.4|15840.4|15842.1|15840.1|15842.4|15840.4|15841.6|15839.6|1
1641959640000|2022-01-12 03:54:00|15842.2|15840.2|15842.2|15840.2|15842.3|15840.3|15842.2|15840.2|0
1641959650000|2022-01-12 03:54:10|15842.1|15840.1|15841.7|15839.7|15842.1|15840.1|15841.7|15839.7|0
1641959660000|2022-01-12 03:54:20|15842.1|15840.1|15841.7|15839.7|15842.2|15840.2|15841.7|15839.7|3
1641959670000|2022-01-12 03:54:30|15841.6|15839.6|15841.7|15839.7|15841.7|15839.7|15841.6|15839.6|0
1641959680000|2022-01-12 03:54:40|15841.8|15839.8|15842.2|15840.2|15842.3|15840.3|15841.8|15839.8|4
1641959690000|2022-01-12 03:54:50|15841.9|15839.9|15842.9|15840.9|15843.4|15841.4|15841.9|15839.9|23
1641959700000|2022-01-12 03:55:00|15843.1|15841.1|15842.7|15840.7|15843.6|15841.6|15842.3|15840.3|9
1641959710000|2022-01-12 03:55:10|15842.8|15840.8|15842.8|15840.8|15843.1|15841.1|15842.7|15840.7|8
1641959720000|2022-01-12 03:55:20|15842.7|15840.7|15842.7|15840.7|15842.7|15840.7|15842.6|15840.6|1
1641959730000|2022-01-12 03:55:30|15842.8|15840.8|15842.6|15840.6|15843.3|15841.3|15842.6|15840.6|4
1641959740000|2022-01-12 03:55:40|15842.4|15840.4|15843.4|15841.4|15843.4|15841.4|15842.4|15840.4|17
1641959750000|2022-01-12 03:55:50|15843.3|15841.3|15843.4|15841.4|15843.4|15841.4|15843.3|15841.3|2
1641959760000|2022-01-12 03:56:00|15843.3|15841.3|15842.6|15840.6|15843.3|15841.3|15842.6|15840.6|4
1641959770000|2022-01-12 03:56:10|15842.7|15840.7|15842.8|15840.8|15843.1|15841.1|15842.6|15840.6|4
1641959780000|2022-01-12 03:56:20|15842.9|15840.9|15842.8|15840.8|15843.1|15841.1|15842.7|15840.7|0
1641959790000|2022-01-12 03:56:30|15842.9|15840.9|15842.9|15840.9|15843.1|15841.1|15842.9|15840.9|3
1641959800000|2022-01-12 03:56:40|15842.8|15840.8|15843.1|15841.1|15843.1|15841.1|15842.8|15840.8|0
1641959810000|2022-01-12 03:56:50|15842.9|15840.9|15843.4|15841.4|15843.4|15841.4|15842.9|15840.9|5
1641959820000|2022-01-12 03:57:00|15843.6|15841.6|15843.1|15841.1|15843.6|15841.6|15842.9|15840.9|5
1641959830000|2022-01-12 03:57:10|15842.9|15840.9|15842.9|15840.9|15842.9|15840.9|15842.9|15840.9|0
1641959840000|2022-01-12 03:57:20|15842.8|15840.8|15843.1|15841.1|15843.2|15841.2|15842.8|15840.8|2
1641959850000|2022-01-12 03:57:30|15843.2|15841.2|15842.8|15840.8|15843.2|15841.2|15842.8|15840.8|0
1641959860000|2022-01-12 03:57:40|15842.9|15840.9|15842.8|15840.8|15842.9|15840.9|15842.8|15840.8|0
1641959870000|2022-01-12 03:57:50|15842.9|15840.9|15843.4|15841.4|15843.9|15841.9|15842.9|15840.9|10
1641959880000|2022-01-12 03:58:00|15843.6|15841.6|15843.4|15841.4|15843.6|15841.6|15843.3|15841.3|3
1641959890000|2022-01-12 03:58:10|15843.3|15841.3|15843.3|15841.3|15843.8|15841.8|15843.2|15841.2|5
1641959900000|2022-01-12 03:58:20|15843.4|15841.4|15843.3|15841.3|15843.6|15841.6|15843.3|15841.3|1
1641959910000|2022-01-12 03:58:30|15843.4|15841.4|15843.2|15841.2|15843.4|15841.4|15843.2|15841.2|1
1641959920000|2022-01-12 03:58:40|15843.1|15841.1|15843.4|15841.4|15843.7|15841.7|15842.7|15840.7|6
1641959930000|2022-01-12 03:58:50|15843.8|15841.8|15843.8|15841.8|15843.8|15841.8|15843.7|15841.7|1
1641959940000|2022-01-12 03:59:00|15843.4|15841.4|15843.4|15841.4|15843.8|15841.8|15843.3|15841.3|5
1641959950000|2022-01-12 03:59:10|15843.3|15841.3|15843.4|15841.4|15843.4|15841.4|15843.3|15841.3|0
1641959960000|2022-01-12 03:59:20|15843.3|15841.3|15843.4|15841.4|15843.4|15841.4|15843.3|15841.3|0
1641959970000|2022-01-12 03:59:30|15844.6|15842.6|15843.8|15841.8|15844.6|15842.6|15843.6|15841.6|26
1641959980000|2022-01-12 03:59:40|15843.9|15841.9|15843.7|15841.7|15843.9|15841.9|15843.6|15841.6|3
1641959990000|2022-01-12 03:59:50|15843.8|15841.8|15843.9|15841.9|15844.2|15842.2|15843.7|15841.7|6
1641960000000|2022-01-12 04:00:00|15843.8|15841.8|15844.7|15842.7|15844.8|15842.8|15843.8|15841.8|4
1641960010000|2022-01-12 04:00:10|15844.9|15842.9|15844.9|15842.9|15844.9|15842.9|15844.9|15842.9|5
1641960020000|2022-01-12 04:00:20|15845.1|15843.1|15845.2|15843.2|15845.3|15843.3|15844.8|15842.8|21
1641960030000|2022-01-12 04:00:30|15845.3|15843.3|15845.8|15843.8|15845.8|15843.8|15845.1|15843.1|16
1641960040000|2022-01-12 04:00:40|15845.6|15843.6|15845.7|15843.7|15846.1|15844.1|15845.4|15843.4|9
1641960050000|2022-01-12 04:00:50|15845.6|15843.6|15845.6|15843.6|15845.7|15843.7|15844.9|15842.9|5
1641960060000|2022-01-12 04:01:00|15845.1|15843.1|15845.4|15843.4|15845.4|15843.4|15845.1|15843.1|10
1641960070000|2022-01-12 04:01:10|15845.3|15843.3|15844.7|15842.7|15845.3|15843.3|15844.7|15842.7|3
1641960080000|2022-01-12 04:01:20|15844.3|15842.3|15843.8|15841.8|15844.3|15842.3|15843.8|15841.8|6
1641960090000|2022-01-12 04:01:30|15843.6|15841.6|15844.7|15842.7|15844.7|15842.7|15843.6|15841.6|9
1641960100000|2022-01-12 04:01:40|15844.3|15842.3|15843.8|15841.8|15844.7|15842.7|15843.8|15841.8|6
1641960110000|2022-01-12 04:01:50|15844.7|15842.7|15844.4|15842.4|15844.8|15842.8|15844.4|15842.4|10
1641960120000|2022-01-12 04:02:00|15844.6|15842.6|15844.4|15842.4|15844.7|15842.7|15844.3|15842.3|3
1641960130000|2022-01-12 04:02:10|15844.3|15842.3|15844.3|15842.3|15844.3|15842.3|15844.3|15842.3|1
1641960140000|2022-01-12 04:02:20|15844.4|15842.4|15844.1|15842.1|15844.4|15842.4|15844.1|15842.1|4
1641960150000|2022-01-12 04:02:30|15843.9|15841.9|15845.2|15843.2|15845.2|15843.2|15843.7|15841.7|15
1641960160000|2022-01-12 04:02:40|15844.9|15842.9|15845.4|15843.4|15845.4|15843.4|15844.9|15842.9|1
1641960170000|2022-01-12 04:02:50|15844.8|15842.8|15844.7|15842.7|15844.9|15842.9|15844.7|15842.7|11
1641960180000|2022-01-12 04:03:00|15844.8|15842.8|15846.2|15844.2|15846.2|15844.2|15844.7|15842.7|26
1641960190000|2022-01-12 04:03:10|15846.9|15844.9|15846.9|15844.9|15847.2|15845.2|15846.7|15844.7|17
1641960200000|2022-01-12 04:03:20|15847.3|15845.3|15847.1|15845.1|15847.6|15845.6|15846.7|15844.7|16
1641960210000|2022-01-12 04:03:30|15847.8|15845.8|15847.4|15845.4|15847.8|15845.8|15847.3|15845.3|16
1641960220000|2022-01-12 04:03:40|15847.3|15845.3|15846.9|15844.9|15847.3|15845.3|15846.9|15844.9|6
1641960230000|2022-01-12 04:03:50|15846.8|15844.8|15846.4|15844.4|15846.8|15844.8|15846.4|15844.4|8
1641960240000|2022-01-12 04:04:00|15846.6|15844.6|15846.6|15844.6|15846.8|15844.8|15846.4|15844.4|8
1641960250000|2022-01-12 04:04:10|15846.4|15844.4|15846.4|15844.4|15846.8|15844.8|15846.2|15844.2|10
1641960260000|2022-01-12 04:04:20|15846.3|15844.3|15846.7|15844.7|15846.9|15844.9|15846.2|15844.2|1
1641960270000|2022-01-12 04:04:30|15846.9|15844.9|15847.6|15845.6|15847.7|15845.7|15846.9|15844.9|12
1641960280000|2022-01-12 04:04:40|15847.7|15845.7|15847.2|15845.2|15847.7|15845.7|15847.1|15845.1|4
1641960290000|2022-01-12 04:04:50|15846.7|15844.7|15846.9|15844.9|15846.9|15844.9|15846.7|15844.7|5
1641960300000|2022-01-12 04:05:00|15846.8|15844.8|15847.2|15845.2|15847.2|15845.2|15846.8|15844.8|4
1641960310000|2022-01-12 04:05:10|15846.8|15844.8|15847.2|15845.2|15847.2|15845.2|15846.8|15844.8|16
1641960320000|2022-01-12 04:05:20|15846.8|15844.8|15847.1|15845.1|15847.3|15845.3|15846.6|15844.6|28
1641960330000|2022-01-12 04:05:30|15847.2|15845.2|15847.2|15845.2|15847.4|15845.4|15847.2|15845.2|8
1641960340000|2022-01-12 04:05:40|15847.3|15845.3|15846.2|15844.2|15847.3|15845.3|15846.1|15844.1|15
1641960350000|2022-01-12 04:05:50|15846.1|15844.1|15845.9|15843.9|15846.3|15844.3|15845.9|15843.9|4
1641960360000|2022-01-12 04:06:00|||||||||1
1641960370000|2022-01-12 04:06:10|15845.7|15843.7|15845.9|15843.9|15845.9|15843.9|15845.7|15843.7|6
1641960380000|2022-01-12 04:06:20|15845.8|15843.8|15845.3|15843.3|15845.8|15843.8|15845.2|15843.2|12
1641960390000|2022-01-12 04:06:30|15845.2|15843.2|15845.4|15843.4|15845.4|15843.4|15844.6|15842.6|18
1641960400000|2022-01-12 04:06:40|15845.6|15843.6|15845.4|15843.4|15845.8|15843.8|15844.9|15842.9|8
1641960410000|2022-01-12 04:06:50|15845.3|15843.3|15845.4|15843.4|15845.4|15843.4|15844.9|15842.9|2
1641960420000|2022-01-12 04:07:00|15845.6|15843.6|15845.8|15843.8|15846.2|15844.2|15845.4|15843.4|6
1641960430000|2022-01-12 04:07:10|15845.6|15843.6|15845.4|15843.4|15845.7|15843.7|15845.4|15843.4|6
1641960440000|2022-01-12 04:07:20|15845.8|15843.8|15845.2|15843.2|15845.8|15843.8|15845.2|15843.2|2
1641960450000|2022-01-12 04:07:30|15845.1|15843.1|15845.3|15843.3|15845.3|15843.3|15844.8|15842.8|5
1641960460000|2022-01-12 04:07:40|15845.2|15843.2|15845.4|15843.4|15845.4|15843.4|15845.2|15843.2|1
1641960470000|2022-01-12 04:07:50|15845.2|15843.2|15845.9|15843.9|15845.9|15843.9|15845.2|15843.2|4
1641960480000|2022-01-12 04:08:00|15846.1|15844.1|15845.8|15843.8|15846.2|15844.2|15845.8|15843.8|0
1641960500000|2022-01-12 04:08:20|15845.7|15843.7|15845.8|15843.8|15845.8|15843.8|15845.7|15843.7|4
1641960510000|2022-01-12 04:08:30|15845.7|15843.7|15845.2|15843.2|15845.7|15843.7|15845.2|15843.2|4
1641960520000|2022-01-12 04:08:40|15845.6|15843.6|15845.4|15843.4|15845.6|15843.6|15845.3|15843.3|6
1641960530000|2022-01-12 04:08:50|15845.7|15843.7|15845.4|15843.4|15845.8|15843.8|15845.4|15843.4|2
1641960540000|2022-01-12 04:09:00|15845.3|15843.3|15845.3|15843.3|15845.3|15843.3|15845.3|15843.3|1
1641960550000|2022-01-12 04:09:10|15845.9|15843.9|15846.4|15844.4|15846.4|15844.4|15845.9|15843.9|4
1641960560000|2022-01-12 04:09:20|15846.2|15844.2|15846.4|15844.4|15846.4|15844.4|15846.2|15844.2|4
1641960570000|2022-01-12 04:09:30|15846.8|15844.8|15846.4|15844.4|15846.8|15844.8|15846.4|15844.4|15
1641960580000|2022-01-12 04:09:40|15846.3|15844.3|15846.4|15844.4|15846.7|15844.7|15846.3|15844.3|3
1641960590000|2022-01-12 04:09:50|||||||||4
1641960600000|2022-01-12 04:10:00|15846.6|15844.6|15845.8|15843.8|15846.6|15844.6|15845.4|15843.4|10
1641960610000|2022-01-12 04:10:10|15845.7|15843.7|15845.8|15843.8|15845.9|15843.9|15845.6|15843.6|0
1641960620000|2022-01-12 04:10:20|15845.7|15843.7|15845.2|15843.2|15845.7|15843.7|15845.2|15843.2|2
1641960630000|2022-01-12 04:10:30|15845.1|15843.1|15844.6|15842.6|15845.2|15843.2|15844.4|15842.4|24
1641960640000|2022-01-12 04:10:40|15844.4|15842.4|15844.1|15842.1|15844.9|15842.9|15844.1|15842.1|6
1641960650000|2022-01-12 04:10:50|15843.6|15841.6|15843.7|15841.7|15843.7|15841.7|15843.3|15841.3|5
1641960660000|2022-01-12 04:11:00|15843.9|15841.9|15844.7|15842.7|15844.7|15842.7|15843.7|15841.7|6
1641960670000|2022-01-12 04:11:10|15844.9|15842.9|15844.9|15842.9|15844.9|15842.9|15844.9|15842.9|2
1641960680000|2022-01-12 04:11:20|15845.1|15843.1|15844.2|15842.2|15845.1|15843.1|15844.2|15842.2|7
1641960690000|2022-01-12 04:11:30|15844.1|15842.1|15844.1|15842.1|15844.2|15842.2|15844.1|15842.1|0
1641960700000|2022-01-12 04:11:40|15843.9|15841.9|15843.9|15841.9|15843.9|15841.9|15843.6|15841.6|4
1641960710000|2022-01-12 04:11:50|15843.8|15841.8|15843.7|15841.7|15843.8|15841.8|15843.7|15841.7|1
1641960720000|2022-01-12 04:12:00|15843.9|15841.9|15843.9|15841.9|15843.9|15841.9|15843.7|15841.7|5
1641960730000|2022-01-12 04:12:10|15843.7|15841.7|15843.4|15841.4|15843.7|15841.7|15843.3|15841.3|1
1641960740000|2022-01-12 04:12:20|15843.6|15841.6|15843.4|15841.4|15843.8|15841.8|15843.4|15841.4|4
1641960750000|2022-01-12 04:12:30|15843.3|15841.3|15844.6|15842.6|15844.7|15842.7|15843.3|15841.3|23
1641960760000|2022-01-12 04:12:40|15844.7|15842.7|15844.7|15842.7|15844.8|15842.8|15844.7|15842.7|0
1641960770000|2022-01-12 04:12:50|15844.8|15842.8|15844.3|15842.3|15844.8|15842.8|15844.2|15842.2|13
1641960780000|2022-01-12 04:13:00|15844.4|15842.4|15844.6|15842.6|15844.9|15842.9|15844.4|15842.4|1
1641960790000|2022-01-12 04:13:10|15844.7|15842.7|15844.9|15842.9|15845.1|15843.1|15844.7|15842.7|9
1641960800000|2022-01-12 04:13:20|15845.1|15843.1|15844.9|15842.9|15845.3|15843.3|15844.9|15842.9|2
1641960810000|2022-01-12 04:13:30|15845.1|15843.1|15845.8|15843.8|15846.2|15844.2|15845.1|15843.1|6
1641960820000|2022-01-12 04:13:40|15845.7|15843.7|15845.3|15843.3|15845.8|15843.8|15845.3|15843.3|2
1641960830000|2022-01-12 04:13:50|15845.4|15843.4|15844.7|15842.7|15845.4|15843.4|15844.4|15842.4|11
1641960840000|2022-01-12 04:14:00|15844.6|15842.6|15844.4|15842.4|15844.6|15842.6|15844.4|15842.4|0
1641960850000|2022-01-12 04:14:10|15844.6|15842.6|15844.7|15842.7|15844.7|15842.7|15844.4|15842.4|2
1641960860000|2022-01-12 04:14:20|15844.2|15842.2|15844.6|15842.6|15844.7|15842.7|15844.2|15842.2|6
1641960870000|2022-01-12 04:14:30|15844.8|15842.8|15844.9|15842.9|15844.9|15842.9|15844.6|15842.6|2
1641960890000|2022-01-12 04:14:50|15845.6|15843.6|15845.3|15843.3|15845.6|15843.6|15845.3|15843.3|4
1641960900000|2022-01-12 04:15:00|15845.2|15843.2|15844.9|15842.9|15845.4|15843.4|15844.8|15842.8|3
1641960910000|2022-01-12 04:15:10|15845.2|15843.2|15845.2|15843.2|15845.3|15843.3|15844.9|15842.9|2
1641960920000|2022-01-12 04:15:20|15845.3|15843.3|15845.3|15843.3|15845.6|15843.6|15845.2|15843.2|11
1641960930000|2022-01-12 04:15:30|15845.2|15843.2|15844.2|15842.2|15845.2|15843.2|15844.2|15842.2|8
1641960940000|2022-01-12 04:15:40|||||||||1
1641960950000|2022-01-12 04:15:50|15844.1|15842.1|15844.3|15842.3|15844.7|15842.7|15844.1|15842.1|19
1641960960000|2022-01-12 04:16:00|15844.8|15842.8|15844.4|15842.4|15844.8|15842.8|15844.3|15842.3|7
1641960970000|2022-01-12 04:16:10|15844.3|15842.3|15843.7|15841.7|15844.3|15842.3|15843.3|15841.3|3
1641960980000|2022-01-12 04:16:20|15844.2|15842.2|15843.8|15841.8|15844.3|15842.3|15843.7|15841.7|5
1641960990000|2022-01-12 04:16:30|15843.9|15841.9|15843.7|15841.7|15844.2|15842.2|15843.7|15841.7|2
1641961000000|2022-01-12 04:16:40|15843.6|15841.6|15843.3|15841.3|15843.6|15841.6|15843.2|15841.2|9
1641961010000|2022-01-12 04:16:50|15843.2|15841.2|15843.2|15841.2|15843.3|15841.3|15842.8|15840.8|13
1641961020000|2022-01-12 04:17:00|15843.1|15841.1|15842.4|15840.4|15843.2|15841.2|15842.3|15840.3|6
1641961030000|2022-01-12 04:17:10|15842.1|15840.1|15842.7|15840.7|15842.7|15840.7|15842.1|15840.1|10
1641961040000|2022-01-12 04:17:20|15842.8|15840.8|15843.2|15841.2|15843.2|15841.2|15842.8|15840.8|4
1641961050000|2022-01-12 04:17:30|15843.3|15841.3|15843.8|15841.8|15844.2|15842.2|15843.3|15841.3|10
1641961060000|2022-01-12 04:17:40|15843.9|15841.9|15843.3|15841.3|15844.1|15842.1|15843.3|15841.3|1
1641961070000|2022-01-12 04:17:50|15843.4|15841.4|15843.3|15841.3|15843.4|15841.4|15842.9|15840.9|2
1641961080000|2022-01-12 04:18:00|15843.1|15841.1|15842.9|15840.9|15843.1|15841.1|15842.9|15840.9|1
1641961090000|2022-01-12 04:18:10|15843.3|15841.3|15843.3|15841.3|15843.3|15841.3|15843.1|15841.1|2
1641961100000|2022-01-12 04:18:20|15843.2|15841.2|15843.3|15841.3|15843.4|15841.4|15843.2|15841.2|4
1641961110000|2022-01-12 04:18:30|15843.4|15841.4|15843.4|15841.4|15843.6|15841.6|15843.4|15841.4|1
1641961120000|2022-01-12 04:18:40|15843.6|15841.6|15843.7|15841.7|15843.7|15841.7|15843.4|15841.4|5
1641961130000|2022-01-12 04:18:50|15844.1|15842.1|15842.9|15840.9|15844.1|15842.1|15842.9|15840.9|5
1641961140000|2022-01-12 04:19:00|15843.1|15841.1|15842.9|15840.9|15843.1|15841.1|15842.9|15840.9|1
1641961160000|2022-01-12 04:19:20|15843.2|15841.2|15842.6|15840.6|15843.2|15841.2|15842.4|15840.4|6
1641961170000|2022-01-12 04:19:30|15842.4|15840.4|15843.6|15841.6|15843.6|15841.6|15842.4|15840.4|1
1641961180000|2022-01-12 04:19:40|15843.4|15841.4|15843.6|15841.6|15843.6|15841.6|15843.4|15841.4|0
1641961190000|2022-01-12 04:19:50|15843.7|15841.7|15843.4|15841.4|15843.7|15841.7|15843.4|15841.4|1
1641961200000|2022-01-12 04:20:00|15843.3|15841.3|15842.6|15840.6|15843.3|15841.3|15842.4|15840.4|7
1641961210000|2022-01-12 04:20:10|15842.7|15840.7|15843.2|15841.2|15843.2|15841.2|15842.7|15840.7|6
1641961220000|2022-01-12 04:20:20|15843.3|15841.3|15843.4|15841.4|15843.4|15841.4|15843.3|15841.3|0
1641961230000|2022-01-12 04:20:30|15843.6|15841.6|15843.6|15841.6|15843.8|15841.8|15843.6|15841.6|3
1641961250000|2022-01-12 04:20:50|15843.7|15841.7|15843.9|15841.9|15844.4|15842.4|15843.6|15841.6|5
1641961260000|2022-01-12 04:21:00|15844.1|15842.1|15843.6|15841.6|15844.1|15842.1|15843.6|15841.6|2
1641961270000|2022-01-12 04:21:10|15843.7|15841.7|15843.7|15841.7|15843.8|15841.8|15843.7|15841.7|2
1641961280000|2022-01-12 04:21:20|15843.6|15841.6|15843.6|15841.6|15843.6|15841.6|15843.6|15841.6|0
1641961290000|2022-01-12 04:21:30|15843.4|15841.4|15843.4|15841.4|15843.4|15841.4|15843.4|15841.4|1
1641961300000|2022-01-12 04:21:40|15843.6|15841.6|15843.4|15841.4|15843.6|15841.6|15843.3|15841.3|1
1641961310000|2022-01-12 04:21:50|15843.6|15841.6|15843.1|15841.1|15843.6|15841.6|15843.1|15841.1|4
1641961320000|2022-01-12 04:22:00|15842.9|15840.9|15843.3|15841.3|15843.7|15841.7|15842.8|15840.8|7
1641961330000|2022-01-12 04:22:10|15843.2|15841.2|15842.9|15840.9|15843.2|15841.2|15842.8|15840.8|2
1641961340000|2022-01-12 04:22:20|15842.8|15840.8|15841.9|15839.9|15842.9|15840.9|15841.7|15839.7|15
1641961350000|2022-01-12 04:22:30|15841.7|15839.7|15842.9|15840.9|15842.9|15840.9|15841.7|15839.7|20
1641961360000|2022-01-12 04:22:40|15843.1|15841.1|15842.7|15840.7|15843.7|15841.7|15842.6|15840.6|10
1641961370000|2022-01-12 04:22:50|15842.6|15840.6|15842.4|15840.4|15842.6|15840.6|15842.4|15840.4|1
1641961380000|2022-01-12 04:23:00|15842.6|15840.6|15842.4|15840.4|15842.6|15840.6|15842.4|15840.4|0
1641961390000|2022-01-12 04:23:10|15842.3|15840.3|15843.4|15841.4|15843.4|15841.4|15842.3|15840.3|3
1641961400000|2022-01-12 04:23:20|15843.6|15841.6|15843.8|15841.8|15843.9|15841.9|15843.6|15841.6|3
1641961410000|2022-01-12 04:23:30|15843.7|15841.7|15842.9|15840.9|15843.7|15841.7|15842.9|15840.9|4
1641961420000|2022-01-12 04:23:40|15843.1|15841.1|15842.9|15840.9|15843.2|15841.2|15842.8|15840.8|3
1641961440000|2022-01-12 04:24:00|15842.8|15840.8|15842.7|15840.7|15842.8|15840.8|15842.6|15840.6|0
1641961480000|2022-01-12 04:24:40|15842.9|15840.9|15842.9|15840.9|15842.9|15840.9|15842.9|15840.9|2
1641961490000|2022-01-12 04:24:50|15842.7|15840.7|15842.7|15840.7|15842.7|15840.7|15842.7|15840.7|2
1641961500000|2022-01-12 04:25:00|15842.9|15840.9|15842.9|15840.9|15842.9|15840.9|15842.9|15840.9|1
1641961520000|2022-01-12 04:25:20|15842.8|15840.8|15842.7|15840.7|15842.9|15840.9|15842.7|15840.7|2
1641961530000|2022-01-12 04:25:30|15842.6|15840.6|15842.6|15840.6|15842.8|15840.8|15842.6|15840.6|3
1641961550000|2022-01-12 04:25:50|15842.4|15840.4|15842.6|15840.6|15842.7|15840.7|15842.2|15840.2|0
1641961560000|2022-01-12 04:26:00|15842.4|15840.4|15842.4|15840.4|15842.8|15840.8|15842.3|15840.3|1
1641961580000|2022-01-12 04:26:20|||||||||1
1641961590000|2022-01-12 04:26:30|15842.6|15840.6|15842.6|15840.6|15842.6|15840.6|15842.6|15840.6|1
1641961600000|2022-01-12 04:26:40|15842.7|15840.7|15842.6|15840.6|15842.8|15840.8|15842.4|15840.4|3
1641961610000|2022-01-12 04:26:50|15842.8|15840.8|15842.7|15840.7|15842.8|15840.8|15842.7|15840.7|0
1641961620000|2022-01-12 04:27:00|15842.2|15840.2|15842.2|15840.2|15842.2|15840.2|15842.2|15840.2|1
1641961630000|2022-01-12 04:27:10|15842.4|15840.4|15842.6|15840.6|15842.6|15840.6|15842.4|15840.4|1
1641961640000|2022-01-12 04:27:20|15842.2|15840.2|15842.2|15840.2|15842.2|15840.2|15842.2|15840.2|2
1641961650000|2022-01-12 04:27:30|15842.4|15840.4|15842.2|15840.2|15842.4|15840.4|15842.2|15840.2|3
1641961690000|2022-01-12 04:28:10|15841.4|15839.4|15841.2|15839.2|15841.4|15839.4|15841.2|15839.2|10
1641961700000|2022-01-12 04:28:20|15840.7|15838.7|15840.7|15838.7|15841.4|15839.4|15840.7|15838.7|21
1641961710000|2022-01-12 04:28:30|15840.9|15838.9|15840.9|15838.9|15841.3|15839.3|15840.8|15838.8|13
1641961720000|2022-01-12 04:28:40|15841.1|15839.1|15841.1|15839.1|15841.4|15839.4|15840.8|15838.8|5
1641961730000|2022-01-12 04:28:50|15840.9|15838.9|15840.7|15838.7|15841.1|15839.1|15840.7|15838.7|2
1641961740000|2022-01-12 04:29:00|15841.2|15839.2|15841.2|15839.2|15841.2|15839.2|15840.8|15838.8|6
1641961750000|2022-01-12 04:29:10|15841.1|15839.1|15841.1|15839.1|15841.2|15839.2|15840.9|15838.9|0
1641961760000|2022-01-12 04:29:20|15840.8|15838.8|15841.3|15839.3|15841.3|15839.3|15840.8|15838.8|2
1641961770000|2022-01-12 04:29:30|15841.4|15839.4|15841.4|15839.4|15841.4|15839.4|15841.4|15839.4|0
1641961780000|2022-01-12 04:29:40|15841.8|15839.8|15841.7|15839.7|15841.8|15839.8|15841.4|15839.4|2
1641961790000|2022-01-12 04:29:50|15841.9|15839.9|15841.8|15839.8|15842.4|15840.4|15841.8|15839.8|8
1641961800000|2022-01-12 04:30:00|15842.2|15840.2|15842.2|15840.2|15842.4|15840.4|15842.1|15840.1|5
1641961810000|2022-01-12 04:30:10|15841.8|15839.8|15841.4|15839.4|15841.8|15839.8|15841.4|15839.4|6
1641961820000|2022-01-12 04:30:20|15841.6|15839.6|15841.3|15839.3|15841.8|15839.8|15841.3|15839.3|6
1641961830000|2022-01-12 04:30:30|15841.4|15839.4|15841.2|15839.2|15841.6|15839.6|15841.2|15839.2|2
1641961840000|2022-01-12 04:30:40|15841.1|15839.1|15840.6|15838.6|15841.1|15839.1|15840.4|15838.4|6
1641961850000|2022-01-12 04:30:50|15840.7|15838.7|15840.7|15838.7|15841.2|15839.2|15840.6|15838.6|8
1641961860000|2022-01-12 04:31:00|15840.6|15838.6|15841.2|15839.2|15841.2|15839.2|15840.6|15838.6|7
1641961870000|2022-01-12 04:31:10|15841.3|15839.3|15841.3|15839.3|15841.3|15839.3|15841.3|15839.3|2
1641961880000|2022-01-12 04:31:20|15841.4|15839.4|15841.2|15839.2|15841.4|15839.4|15841.2|15839.2|0
1641961890000|2022-01-12 04:31:30|15840.9|15838.9|15840.9|15838.9|15840.9|15838.9|15840.8|15838.8|1
1641961900000|2022-01-12 04:31:40|15841.3|15839.3|15841.2|15839.2|15841.3|15839.3|15841.2|15839.2|2
1641961920000|2022-01-12 04:32:00|15841.1|15839.1|15841.3|15839.3|15841.3|15839.3|15841.1|15839.1|3
1641961930000|2022-01-12 04:32:10|15841.7|15839.7|15842.4|15840.4|15842.4|15840.4|15841.6|15839.6|6
1641961940000|2022-01-12 04:32:20|15842.3|15840.3|15841.9|15839.9|15842.3|15840.3|15841.9|15839.9|0
1641961950000|2022-01-12 04:32:30|15842.2|15840.2|15842.2|15840.2|15842.2|15840.2|15842.2|15840.2|1
1641961960000|2022-01-12 04:32:40|15842.1|15840.1|15841.3|15839.3|15842.2|15840.2|15841.1|15839.1|9
1641961970000|2022-01-12 04:32:50|15841.4|15839.4|15841.4|15839.4|15841.4|15839.4|15841.4|15839.4|0
1641961980000|2022-01-12 04:33:00|15841.3|15839.3|15841.7|15839.7|15841.7|15839.7|15841.3|15839.3|1
1641961990000|2022-01-12 04:33:10|15841.3|15839.3|15840.7|15838.7|15841.3|15839.3|15840.7|15838.7|2
1641962000000|2022-01-12 04:33:20|15840.6|15838.6|15840.6|15838.6|15840.6|15838.6|15840.3|15838.3|6
1641962010000|2022-01-12 04:33:30|15840.7|15838.7|15841.1|15839.1|15841.2|15839.2|15840.7|15838.7|2
1641962020000|2022-01-12 04:33:40|15841.2|15839.2|15841.1|15839.1|15841.2|15839.2|15841.1|15839.1|0
1641962030000|2022-01-12 04:33:50|15841.3|15839.3|15841.6|15839.6|15841.6|15839.6|15841.3|15839.3|1
1641962040000|2022-01-12 04:34:00|15841.4|15839.4|15841.2|15839.2|15841.6|15839.6|15841.1|15839.1|3
1641962060000|2022-01-12 04:34:20|15841.1|15839.1|15840.9|15838.9|15841.1|15839.1|15840.9|15838.9|3
1641962070000|2022-01-12 04:34:30|15840.8|15838.8|15840.7|15838.7|15840.8|15838.8|15840.7|15838.7|0
1641962080000|2022-01-12 04:34:40|15841.1|15839.1|15840.2|15838.2|15841.2|15839.2|15840.2|15838.2|5
1641962090000|2022-01-12 04:34:50|15840.6|15838.6|15840.3|15838.3|15840.9|15838.9|15840.3|15838.3|3
1641962100000|2022-01-12 04:35:00|15840.4|15838.4|15839.9|15837.9|15840.4|15838.4|15839.9|15837.9|3
1641962110000|2022-01-12 04:35:10|15840.2|15838.2|15840.9|15838.9|15840.9|15838.9|15840.2|15838.2|8
1641962120000|2022-01-12 04:35:20|15841.1|15839.1|15841.3|15839.3|15841.3|15839.3|15840.7|15838.7|1
1641962130000|2022-01-12 04:35:30|15841.8|15839.8|15842.2|15840.2|15842.3|15840.3|15840.9|15838.9|26
1641962140000|2022-01-12 04:35:40|15841.7|15839.7|15841.7|15839.7|15841.8|15839.8|15841.4|15839.4|10
1641962150000|2022-01-12 04:35:50|15841.6|15839.6|15842.2|15840.2|15842.2|15840.2|15841.3|15839.3|4
1641962160000|2022-01-12 04:36:00|15842.3|15840.3|15842.2|15840.2|15842.4|15840.4|15841.9|15839.9|0
1641962170000|2022-01-12 04:36:10|15842.1|15840.1|15840.9|15838.9|15842.2|15840.2|15840.9|15838.9|1
1641962180000|2022-01-12 04:36:20|15840.7|15838.7|15840.9|15838.9|15841.1|15839.1|15840.7|15838.7|3
1641962190000|2022-01-12 04:36:30|15840.8|15838.8|15840.9|15838.9|15840.9|15838.9|15840.8|15838.8|0
1641962200000|2022-01-12 04:36:40|15840.8|15838.8|15841.3|15839.3|15842.3|15840.3|15840.8|15838.8|4
1641962210000|2022-01-12 04:36:50|15840.9|15838.9|15840.9|15838.9|15841.1|15839.1|15840.9|15838.9|1
1641962220000|2022-01-12 04:37:00|15841.1|15839.1|15840.2|15838.2|15841.2|15839.2|15840.2|15838.2|8
1641962230000|2022-01-12 04:37:10|15840.6|15838.6|15841.3|15839.3|15841.7|15839.7|15840.6|15838.6|3
1641962240000|2022-01-12 04:37:20|15841.1|15839.1|15841.2|15839.2|15841.2|15839.2|15841.1|15839.1|0
1641962250000|2022-01-12 04:37:30|15840.8|15838.8|15840.9|15838.9|15840.9|15838.9|15840.8|15838.8|2
1641962270000|2022-01-12 04:37:50|15841.1|15839.1|15841.2|15839.2|15841.2|15839.2|15841.1|15839.1|2
1641962280000|2022-01-12 04:38:00|15841.1|15839.1|15841.2|15839.2|15841.2|15839.2|15841.1|15839.1|4
1641962290000|2022-01-12 04:38:10|15840.9|15838.9|15840.7|15838.7|15840.9|15838.9|15840.7|15838.7|4
1641962310000|2022-01-12 04:38:30|15840.9|15838.9|15840.7|15838.7|15840.9|15838.9|15840.7|15838.7|3
1641962320000|2022-01-12 04:38:40|15840.8|15838.8|15840.7|15838.7|15840.9|15838.9|15840.7|15838.7|4
1641962330000|2022-01-12 04:38:50|15840.8|15838.8|15840.8|15838.8|15840.8|15838.8|15840.8|15838.8|0
1641962340000|2022-01-12 04:39:00|15840.7|15838.7|15840.4|15838.4|15840.7|15838.7|15840.3|15838.3|3
1641962350000|2022-01-12 04:39:10|15840.6|15838.6|15840.6|15838.6|15840.6|15838.6|15840.6|15838.6|2
1641962360000|2022-01-12 04:39:20|15840.7|15838.7|15840.7|15838.7|15840.7|15838.7|15840.6|15838.6|0
1641962370000|2022-01-12 04:39:30|15840.8|15838.8|15840.9|15838.9|15841.4|15839.4|15840.8|15838.8|12
1641962380000|2022-01-12 04:39:40|15841.1|15839.1|15841.4|15839.4|15841.4|15839.4|15841.1|15839.1|6
1641962390000|2022-01-12 04:39:50|15841.2|15839.2|15840.9|15838.9|15841.7|15839.7|15840.9|15838.9|4
1641962400000|2022-01-12 04:40:00|15841.1|15839.1|15841.4|15839.4|15841.4|15839.4|15841.1|15839.1|2
1641962410000|2022-01-12 04:40:10|||||||||1
1641962420000|2022-01-12 04:40:20|||||||||6
1641962430000|2022-01-12 04:40:30|15841.6|15839.6|15842.2|15840.2|15842.7|15840.7|15841.6|15839.6|15
1641962440000|2022-01-12 04:40:40|15841.8|15839.8|15841.9|15839.9|15842.3|15840.3|15841.7|15839.7|12
1641962450000|2022-01-12 04:40:50|15841.8|15839.8|15841.7|15839.7|15841.8|15839.8|15841.7|15839.7|2
1641962460000|2022-01-12 04:41:00|15841.6|15839.6|15842.2|15840.2|15842.2|15840.2|15841.6|15839.6|1
1641962470000|2022-01-12 04:41:10|15842.4|15840.4|15842.4|15840.4|15842.6|15840.6|15842.4|15840.4|2
1641962480000|2022-01-12 04:41:20|15842.6|15840.6|15843.1|15841.1|15843.6|15841.6|15842.6|15840.6|11
1641962490000|2022-01-12 04:41:30|15842.9|15840.9|15843.3|15841.3|15843.4|15841.4|15842.9|15840.9|2
1641962500000|2022-01-12 04:41:40|15843.2|15841.2|15844.6|15842.6|15844.7|15842.7|15843.2|15841.2|12
1641962510000|2022-01-12 04:41:50|15844.4|15842.4|15844.7|15842.7|15844.7|15842.7|15844.4|15842.4|10
1641962520000|2022-01-12 04:42:00|15844.4|15842.4|15844.3|15842.3|15844.7|15842.7|15844.3|15842.3|9
1641962530000|2022-01-12 04:42:10|15844.2|15842.2|15844.6|15842.6|15844.7|15842.7|15844.2|15842.2|7
1641962540000|2022-01-12 04:42:20|15844.3|15842.3|15844.2|15842.2|15844.3|15842.3|15844.2|15842.2|2
1641962550000|2022-01-12 04:42:30|15844.4|15842.4|15844.6|15842.6|15844.9|15842.9|15844.3|15842.3|7
1641962560000|2022-01-12 04:42:40|15844.7|15842.7|15844.8|15842.8|15844.9|15842.9|15844.7|15842.7|3
1641962570000|2022-01-12 04:42:50|15844.7|15842.7|15844.7|15842.7|15844.7|15842.7|15844.2|15842.2|3
1641962580000|2022-01-12 04:43:00|15844.9|15842.9|15844.9|15842.9|15845.7|15843.7|15844.7|15842.7|15
1641962590000|2022-01-12 04:43:10|15844.8|15842.8|15844.9|15842.9|15845.3|15843.3|15844.7|15842.7|4
1641962600000|2022-01-12 04:43:20|15845.1|15843.1|15844.7|15842.7|15845.2|15843.2|15844.7|15842.7|4
1641962610000|2022-01-12 04:43:30|15844.8|15842.8|15844.7|15842.7|15844.8|15842.8|15844.7|15842.7|1
1641962620000|2022-01-12 04:43:40|15844.8|15842.8|15844.9|15842.9|15844.9|15842.9|15844.8|15842.8|1
1641962630000|2022-01-12 04:43:50|15844.6|15842.6|15844.8|15842.8|15844.8|15842.8|15844.6|15842.6|1
1641962640000|2022-01-12 04:44:00|||||||||1
1641962650000|2022-01-12 04:44:10|15844.6|15842.6|15844.6|15842.6|15844.6|15842.6|15844.4|15842.4|24
1641962660000|2022-01-12 04:44:20|15844.4|15842.4|15844.4|15842.4|15844.6|15842.6|15844.4|15842.4|1
1641962670000|2022-01-12 04:44:30|15844.3|15842.3|15844.4|15842.4|15844.4|15842.4|15844.3|15842.3|2
1641962680000|2022-01-12 04:44:40|15843.6|15841.6|15843.9|15841.9|15844.2|15842.2|15843.6|15841.6|13
1641962690000|2022-01-12 04:44:50|15843.8|15841.8|15844.1|15842.1|15844.1|15842.1|15843.6|15841.6|5
1641962700000|2022-01-12 04:45:00|15843.9|15841.9|15843.8|15841.8|15844.6|15842.6|15843.8|15841.8|3
1641962710000|2022-01-12 04:45:10|15843.9|15841.9|15844.1|15842.1|15844.2|15842.2|15843.8|15841.8|4
1641962720000|2022-01-12 04:45:20|15843.8|15841.8|15843.8|15841.8|15844.1|15842.1|15843.8|15841.8|0
1641962730000|2022-01-12 04:45:30|15844.1|15842.1|15844.4|15842.4|15844.4|15842.4|15844.1|15842.1|1
1641962740000|2022-01-12 04:45:40|15844.8|15842.8|15844.9|15842.9|15845.2|15843.2|15844.4|15842.4|3
1641962750000|2022-01-12 04:45:50|15844.8|15842.8|15844.9|15842.9|15844.9|15842.9|15844.8|15842.8|1
1641962760000|2022-01-12 04:46:00|15844.3|15842.3|15844.4|15842.4|15844.4|15842.4|15844.2|15842.2|3
1641962770000|2022-01-12 04:46:10|15844.6|15842.6|15844.3|15842.3|15844.6|15842.6|15844.3|15842.3|2
1641962800000|2022-01-12 04:46:40|15844.2|15842.2|15844.3|15842.3|15844.3|15842.3|15844.2|15842.2|1
1641962810000|2022-01-12 04:46:50|15844.2|15842.2|15844.2|15842.2|15844.2|15842.2|15844.2|15842.2|0
1641962820000|2022-01-12 04:47:00|15844.3|15842.3|15843.3|15841.3|15844.3|15842.3|15842.9|15840.9|10
1641962830000|2022-01-12 04:47:10|15843.6|15841.6|15843.8|15841.8|15844.1|15842.1|15843.6|15841.6|4
1641962840000|2022-01-12 04:47:20|15843.9|15841.9|15844.1|15842.1|15844.1|15842.1|15843.9|15841.9|1
1641962850000|2022-01-12 04:47:30|15843.9|15841.9|15843.7|15841.7|15843.9|15841.9|15843.1|15841.1|4
1641962860000|2022-01-12 04:47:40|15843.8|15841.8|15844.2|15842.2|15844.3|15842.3|15843.6|15841.6|3
1641962870000|2022-01-12 04:47:50|15844.3|15842.3|15844.4|15842.4|15844.4|15842.4|15844.2|15842.2|0
1641962880000|2022-01-12 04:48:00|15844.3|15842.3|15843.6|15841.6|15844.3|15842.3|15843.6|15841.6|3
1641962890000|2022-01-12 04:48:10|15843.7|15841.7|15843.6|15841.6|15843.7|15841.7|15843.6|15841.6|1
1641962900000|2022-01-12 04:48:20|||||||||3
1641962910000|2022-01-12 04:48:30|15843.1|15841.1|15843.7|15841.7|15843.7|15841.7|15843.1|15841.1|2
1641962920000|2022-01-12 04:48:40|15843.2|15841.2|15843.4|15841.4|15843.4|15841.4|15843.2|15841.2|3
1641962930000|2022-01-12 04:48:50|15843.3|15841.3|15844.2|15842.2|15844.2|15842.2|15843.2|15841.2|5
1641962940000|2022-01-12 04:49:00|15843.8|15841.8|15843.7|15841.7|15843.8|15841.8|15843.6|15841.6|3
1641962950000|2022-01-12 04:49:10|15843.4|15841.4|15843.6|15841.6|15843.6|15841.6|15843.3|15841.3|1
1641962960000|2022-01-12 04:49:20|15843.7|15841.7|15843.9|15841.9|15844.1|15842.1|15843.4|15841.4|3
1641962970000|2022-01-12 04:49:30|15843.8|15841.8|15843.6|15841.6|15843.8|15841.8|15843.4|15841.4|0
1641962980000|2022-01-12 04:49:40|15843.4|15841.4|15843.6|15841.6|15843.6|15841.6|15843.4|15841.4|0
1641962990000|2022-01-12 04:49:50|15843.7|15841.7|15843.4|15841.4|15843.7|15841.7|15843.4|15841.4|0
1641963010000|2022-01-12 04:50:10|15843.6|15841.6|15843.7|15841.7|15843.7|15841.7|15843.6|15841.6|2
1641963020000|2022-01-12 04:50:20|15843.8|15841.8|15843.3|15841.3|15843.8|15841.8|15843.3|15841.3|3
1641963030000|2022-01-12 04:50:30|15843.2|15841.2|15842.8|15840.8|15843.2|15841.2|15842.8|15840.8|6
1641963040000|2022-01-12 04:50:40|15842.7|15840.7|15842.7|15840.7|15842.8|15840.8|15842.7|15840.7|5
1641963050000|2022-01-12 04:50:50|15842.6|15840.6|15842.6|15840.6|15842.7|15840.7|15842.6|15840.6|0
1641963060000|2022-01-12 04:51:00|15842.7|15840.7|15843.2|15841.2|15844.2|15842.2|15842.2|15840.2|27
1641963070000|2022-01-12 04:51:10|15843.3|15841.3|15843.9|15841.9|15843.9|15841.9|15843.3|15841.3|1
1641963080000|2022-01-12 04:51:20|15844.1|15842.1|15843.9|15841.9|15844.1|15842.1|15843.6|15841.6|3
1641963090000|2022-01-12 04:51:30|15843.8|15841.8|15844.2|15842.2|15844.3|15842.3|15843.7|15841.7|4
1641963110000|2022-01-12 04:51:50|15843.9|15841.9|15843.9|15841.9|15844.1|15842.1|15843.8|15841.8|2
1641963120000|2022-01-12 04:52:00|15844.1|15842.1|15844.2|15842.2|15844.2|15842.2|15844.1|15842.1|0
1641963130000|2022-01-12 04:52:10|15843.9|15841.9|15843.9|15841.9|15843.9|15841.9|15843.9|15841.9|4
1641963140000|2022-01-12 04:52:20|15844.1|15842.1|15845.4|15843.4|15845.8|15843.8|15844.1|15842.1|16
1641963150000|2022-01-12 04:52:30|15845.3|15843.3|15845.1|15843.1|15845.3|15843.3|15845.1|15843.1|0
1641963160000|2022-01-12 04:52:40|15844.9|15842.9|15844.8|15842.8|15844.9|15842.9|15844.7|15842.7|0
1641963170000|2022-01-12 04:52:50|15844.9|15842.9|15845.2|15843.2|15845.3|15843.3|15844.9|15842.9|0
1641963180000|2022-01-12 04:53:00|15845.1|15843.1|15844.9|15842.9|15845.1|15843.1|15844.9|15842.9|0
1641963190000|2022-01-12 04:53:10|15844.8|15842.8|15844.9|15842.9|15844.9|15842.9|15844.7|15842.7|0
1641963200000|2022-01-12 04:53:20|15845.1|15843.1|15844.3|15842.3|15845.1|15843.1|15844.3|15842.3|6
1641963210000|2022-01-12 04:53:30|15844.2|15842.2|15844.4|15842.4|15844.4|15842.4|15844.2|15842.2|2
1641963220000|2022-01-12 04:53:40|15844.2|15842.2|15843.4|15841.4|15844.2|15842.2|15843.4|15841.4|9
1641963230000|2022-01-12 04:53:50|15843.3|15841.3|15843.4|15841.4|15843.8|15841.8|15843.2|15841.2|4
1641963240000|2022-01-12 04:54:00|15843.3|15841.3|15843.3|15841.3|15843.4|15841.4|15843.3|15841.3|1
1641963250000|2022-01-12 04:54:10|15843.2|15841.2|15842.9|15840.9|15843.2|15841.2|15842.7|15840.7|4
1641963260000|2022-01-12 04:54:20|15842.8|15840.8|15843.2|15841.2|15843.2|15841.2|15842.8|15840.8|1
1641963270000|2022-01-12 04:54:30|15843.9|15841.9|15843.2|15841.2|15844.1|15842.1|15843.2|15841.2|8
1641963280000|2022-01-12 04:54:40|15843.3|15841.3|15843.6|15841.6|15843.6|15841.6|15842.9|15840.9|1
1641963290000|2022-01-12 04:54:50|15843.4|15841.4|15843.3|15841.3|15843.9|15841.9|15843.2|15841.2|8
1641963300000|2022-01-12 04:55:00|15843.2|15841.2|15842.7|15840.7|15843.3|15841.3|15842.7|15840.7|12
1641963310000|2022-01-12 04:55:10|15842.8|15840.8|15842.9|15840.9|15842.9|15840.9|15842.8|15840.8|0
1641963320000|2022-01-12 04:55:20|15843.9|15841.9|15844.2|15842.2|15844.3|15842.3|15843.9|15841.9|14
1641963330000|2022-01-12 04:55:30|15844.3|15842.3|15844.1|15842.1|15844.3|15842.3|15843.8|15841.8|3
1641963340000|2022-01-12 04:55:40|15843.7|15841.7|15844.1|15842.1|15844.3|15842.3|15843.7|15841.7|1
1641963350000|2022-01-12 04:55:50|15843.9|15841.9|15843.9|15841.9|15843.9|15841.9|15843.9|15841.9|0
1641963360000|2022-01-12 04:56:00|15844.1|15842.1|15843.8|15841.8|15844.2|15842.2|15843.8|15841.8|0
1641963370000|2022-01-12 04:56:10|15843.9|15841.9|15843.2|15841.2|15843.9|15841.9|15843.2|15841.2|7
1641963380000|2022-01-12 04:56:20|15844.1|15842.1|15844.2|15842.2|15844.2|15842.2|15843.9|15841.9|2
1641963390000|2022-01-12 04:56:30|15844.1|15842.1|15843.4|15841.4|15844.2|15842.2|15843.4|15841.4|2
1641963400000|2022-01-12 04:56:40|15843.3|15841.3|15842.9|15840.9|15843.3|15841.3|15842.9|15840.9|0
1641963410000|2022-01-12 04:56:50|15843.1|15841.1|15843.1|15841.1|15843.1|15841.1|15843.1|15841.1|4
1641963420000|2022-01-12 04:57:00|15843.2|15841.2|15842.8|15840.8|15843.4|15841.4|15842.8|15840.8|5
1641963430000|2022-01-12 04:57:10|15842.7|15840.7|15842.6|15840.6|15842.9|15840.9|15842.4|15840.4|3
1641963440000|2022-01-12 04:57:20|15842.7|15840.7|15842.6|15840.6|15842.8|15840.8|15842.6|15840.6|0
1641963450000|2022-01-12 04:57:30|15842.8|15840.8|15842.4|15840.4|15842.8|15840.8|15842.2|15840.2|2
1641963460000|2022-01-12 04:57:40|15842.6|15840.6|15842.9|15840.9|15842.9|15840.9|15842.6|15840.6|0
1641963470000|2022-01-12 04:57:50|15842.8|15840.8|15842.8|15840.8|15842.8|15840.8|15842.6|15840.6|1
1641963480000|2022-01-12 04:58:00|15842.7|15840.7|15842.7|15840.7|15842.7|15840.7|15842.7|15840.7|0
1641963490000|2022-01-12 04:58:10|15842.8|15840.8|15842.8|15840.8|15842.8|15840.8|15842.4|15840.4|2
1641963500000|2022-01-12 04:58:20|15843.1|15841.1|15843.7|15841.7|15843.9|15841.9|15843.1|15841.1|7
1641963520000|2022-01-12 04:58:40|15843.9|15841.9|15843.2|15841.2|15843.9|15841.9|15843.2|15841.2|2
1641963540000|2022-01-12 04:59:00|15843.1|15841.1|15842.8|15840.8|15843.1|15841.1|15842.8|15840.8|3
1641963550000|2022-01-12 04:59:10|15843.1|15841.1|15842.8|15840.8|15843.2|15841.2|15842.4|15840.4|4
1641963560000|2022-01-12 04:59:20|15842.9|15840.9|15843.3|15841.3|15843.6|15841.6|15842.9|15840.9|2
1641963570000|2022-01-12 04:59:30|15843.4|15841.4|15843.7|15841.7|15843.8|15841.8|15843.2|15841.2|2
1641963580000|2022-01-12 04:59:40|15843.9|15841.9|15845.2|15843.2|15845.2|15843.2|15843.9|15841.9|12
1641963590000|2022-01-12 04:59:50|15845.1|15843.1|15844.4|15842.4|15845.4|15843.4|15844.4|15842.4|16
1641963600000|2022-01-12 05:00:00|15844.9|15842.9|15844.8|15842.8|15845.2|15843.2|15844.6|15842.6|6
1641963610000|2022-01-12 05:00:10|15844.7|15842.7|15844.2|15842.2|15844.7|15842.7|15844.1|15842.1|1
1641963620000|2022-01-12 05:00:20|15844.1|15842.1|15843.9|15841.9|15844.3|15842.3|15843.7|15841.7|12
1641963630000|2022-01-12 05:00:30|15844.1|15842.1|15844.2|15842.2|15844.4|15842.4|15844.1|15842.1|3
1641963640000|2022-01-12 05:00:40|15844.1|15842.1|15844.2|15842.2|15844.2|15842.2|15843.8|15841.8|3
1641963650000|2022-01-12 05:00:50|15844.1|15842.1|15844.2|15842.2|15844.3|15842.3|15843.9|15841.9|0
1641963660000|2022-01-12 05:01:00|15844.3|15842.3|15844.4|15842.4|15844.4|15842.4|15843.8|15841.8|18
1641963670000|2022-01-12 05:01:10|15844.3|15842.3|15843.9|15841.9|15844.3|15842.3|15843.8|15841.8|2
1641963680000|2022-01-12 05:01:20|15844.1|15842.1|15844.9|15842.9|15845.1|15843.1|15844.1|15842.1|8
1641963690000|2022-01-12 05:01:30|15845.6|15843.6|15845.9|15843.9|15846.2|15844.2|15845.4|15843.4|20
1641963700000|2022-01-12 05:01:40|15846.1|15844.1|15846.7|15844.7|15847.1|15845.1|15845.9|15843.9|32
1641963710000|2022-01-12 05:01:50|15846.6|15844.6|15846.1|15844.1|15846.6|15844.6|15845.7|15843.7|4
1641963720000|2022-01-12 05:02:00|15845.9|15843.9|15846.2|15844.2|15846.6|15844.6|15845.6|15843.6|1
1641963730000|2022-01-12 05:02:10|15846.1|15844.1|15845.4|15843.4|15846.2|15844.2|15845.4|15843.4|0
1641963740000|2022-01-12 05:02:20|15845.3|15843.3|15845.6|15843.6|15845.7|15843.7|15845.3|15843.3|2
1641963750000|2022-01-12 05:02:30|15845.4|15843.4|15846.8|15844.8|15846.8|15844.8|15845.4|15843.4|7
1641963760000|2022-01-12 05:02:40|15846.9|15844.9|15847.2|15845.2|15847.2|15845.2|15846.6|15844.6|5
1641963770000|2022-01-12 05:02:50|15847.1|15845.1|15846.9|15844.9|15847.2|15845.2|15846.8|15844.8|3
1641963780000|2022-01-12 05:03:00|15847.1|15845.1|15847.7|15845.7|15847.9|15845.9|15846.9|15844.9|4
1641963790000|2022-01-12 05:03:10|15847.8|15845.8|15847.7|15845.7|15847.9|15845.9|15847.7|15845.7|6
1641963800000|2022-01-12 05:03:20|15847.9|15845.9|15846.9|15844.9|15847.9|15845.9|15846.8|15844.8|7
1641963810000|2022-01-12 05:03:30|15846.7|15844.7|15846.3|15844.3|15846.8|15844.8|15845.9|15843.9|7
1641963820000|2022-01-12 05:03:40|15846.2|15844.2|15846.6|15844.6|15846.6|15844.6|15845.7|15843.7|6
1641963830000|2022-01-12 05:03:50|15846.4|15844.4|15846.8|15844.8|15846.8|15844.8|15846.2|15844.2|4
1641963840000|2022-01-12 05:04:00|15846.7|15844.7|15846.8|15844.8|15846.9|15844.9|15846.4|15844.4|6
1641963850000|2022-01-12 05:04:10|15846.7|15844.7|15846.9|15844.9|15847.1|15845.1|15846.6|15844.6|2
1641963860000|2022-01-12 05:04:20|15847.1|15845.1|15846.9|15844.9|15847.4|15845.4|15846.8|15844.8|8
1641963870000|2022-01-12 05:04:30|15847.1|15845.1|15846.8|15844.8|15847.3|15845.3|15846.8|15844.8|4
1641963880000|2022-01-12 05:04:40|15846.7|15844.7|15847.2|15845.2|15847.2|15845.2|15846.7|15844.7|0
1641963890000|2022-01-12 05:04:50|15847.1|15845.1|15847.2|15845.2|15847.2|15845.2|15847.1|15845.1|0
1641963900000|2022-01-12 05:05:00|15847.1|15845.1|15847.9|15845.9|15847.9|15845.9|15846.8|15844.8|9
1641963910000|2022-01-12 05:05:10|15847.7|15845.7|15847.8|15845.8|15847.8|15845.8|15847.7|15845.7|7
1641963920000|2022-01-12 05:05:20|15847.1|15845.1|15847.7|15845.7|15848.4|15846.4|15847.1|15845.1|22
1641963930000|2022-01-12 05:05:30|15847.8|15845.8|15847.9|15845.9|15848.1|15846.1|15847.6|15845.6|6
1641963940000|2022-01-12 05:05:40|15847.8|15845.8|15847.7|15845.7|15847.8|15845.8|15847.4|15845.4|4
1641963950000|2022-01-12 05:05:50|15847.6|15845.6|15847.7|15845.7|15847.7|15845.7|15847.6|15845.6|5
1641963960000|2022-01-12 05:06:00|15847.6|15845.6|15846.9|15844.9|15847.6|15845.6|15846.9|15844.9|7
1641963970000|2022-01-12 05:06:10|15846.8|15844.8|15846.7|15844.7|15846.8|15844.8|15846.7|15844.7|4
1641963990000|2022-01-12 05:06:30|15847.1|15845.1|15846.9|15844.9|15847.4|15845.4|15846.9|15844.9|18
1641964000000|2022-01-12 05:06:40|15847.2|15845.2|15847.2|15845.2|15847.4|15845.4|15846.9|15844.9|3
1641964010000|2022-01-12 05:06:50|15847.4|15845.4|15847.4|15845.4|15847.6|15845.6|15846.7|15844.7|7
1641964020000|2022-01-12 05:07:00|15847.6|15845.6|15845.3|15843.3|15847.6|15845.6|15845.2|15843.2|38
1641964030000|2022-01-12 05:07:10|15845.1|15843.1|15845.4|15843.4|15845.4|15843.4|15844.9|15842.9|8
1641964040000|2022-01-12 05:07:20|15845.6|15843.6|15845.9|15843.9|15846.1|15844.1|15845.6|15843.6|2
1641964050000|2022-01-12 05:07:30|15845.8|15843.8|15845.8|15843.8|15845.9|15843.9|15845.3|15843.3|4
1641964060000|2022-01-12 05:07:40|15846.2|15844.2|15846.8|15844.8|15846.8|15844.8|15846.2|15844.2|3
1641964070000|2022-01-12 05:07:50|15846.7|15844.7|15845.7|15843.7|15846.7|15844.7|15845.7|15843.7|4
1641964080000|2022-01-12 05:08:00|15845.8|15843.8|15845.3|15843.3|15845.8|15843.8|15845.3|15843.3|3
1641964090000|2022-01-12 05:08:10|15845.4|15843.4|15845.9|15843.9|15846.2|15844.2|15845.4|15843.4|3
1641964100000|2022-01-12 05:08:20|15846.1|15844.1|15845.9|15843.9|15846.2|15844.2|15845.9|15843.9|3
1641964110000|2022-01-12 05:08:30|15845.8|15843.8|15847.1|15845.1|15847.1|15845.1|15845.8|15843.8|13
1641964120000|2022-01-12 05:08:40|15846.9|15844.9|15847.1|15845.1|15847.2|15845.2|15846.9|15844.9|0
1641964130000|2022-01-12 05:08:50|15847.2|15845.2|15847.9|15845.9|15847.9|15845.9|15847.2|15845.2|6
1641964140000|2022-01-12 05:09:00|15847.7|15845.7|15847.9|15845.9|15847.9|15845.9|15847.6|15845.6|17
1641964150000|2022-01-12 05:09:10|15848.4|15846.4|15848.1|15846.1|15848.4|15846.4|15847.9|15845.9|12
1641964160000|2022-01-12 05:09:20|15848.2|15846.2|15848.4|15846.4|15848.4|15846.4|15847.8|15845.8|3
1641964170000|2022-01-12 05:09:30|15848.9|15846.9|15849.1|15847.1|15849.1|15847.1|15848.9|15846.9|4
1641964180000|2022-01-12 05:09:40|15849.2|15847.2|15849.3|15847.3|15849.3|15847.3|15847.7|15845.7|56
1641964190000|2022-01-12 05:09:50|15849.2|15847.2|15847.8|15845.8|15849.3|15847.3|15847.6|15845.6|17
1641964200000|2022-01-12 05:10:00|15848.1|15846.1|15848.1|15846.1|15848.2|15846.2|15847.9|15845.9|4
1641964210000|2022-01-12 05:10:10|15848.2|15846.2|15848.6|15846.6|15848.6|15846.6|15847.7|15845.7|9
1641964220000|2022-01-12 05:10:20|15848.3|15846.3|15848.4|15846.4|15848.6|15846.6|15848.1|15846.1|2
1641964230000|2022-01-12 05:10:30|15848.6|15846.6|15849.8|15847.8|15849.8|15847.8|15848.6|15846.6|4
1641964240000|2022-01-12 05:10:40|15849.9|15847.9|15849.7|15847.7|15849.9|15847.9|15849.7|15847.7|1
1641964250000|2022-01-12 05:10:50|15849.8|15847.8|15849.4|15847.4|15849.8|15847.8|15849.4|15847.4|9
1641964260000|2022-01-12 05:11:00|15849.6|15847.6|15849.8|15847.8|15849.9|15847.9|15849.4|15847.4|3
1641964270000|2022-01-12 05:11:10|15849.7|15847.7|15849.6|15847.6|15849.7|15847.7|15849.4|15847.4|1
1641964280000|2022-01-12 05:11:20|15849.7|15847.7|15849.6|15847.6|15849.7|15847.7|15849.3|15847.3|11
1641964290000|2022-01-12 05:11:30|15849.7|15847.7|15848.7|15846.7|15849.7|15847.7|15848.7|15846.7|3
1641964300000|2022-01-12 05:11:40|15848.4|15846.4|15849.4|15847.4|15849.4|15847.4|15848.4|15846.4|6
1641964310000|2022-01-12 05:11:50|15849.7|15847.7|15849.6|15847.6|15849.7|15847.7|15849.6|15847.6|1
1641964320000|2022-01-12 05:12:00|15849.4|15847.4|15850.1|15848.1|15850.1|15848.1|15849.2|15847.2|6
1641964330000|2022-01-12 05:12:10|15849.9|15847.9|15853.9|15851.9|15854.1|15852.1|15849.9|15847.9|166
1641964340000|2022-01-12 05:12:20|15854.1|15852.1|15853.4|15851.4|15854.2|15852.2|15853.4|15851.4|11
1641964350000|2022-01-12 05:12:30|15853.7|15851.7|15853.7|15851.7|15853.9|15851.9|15853.3|15851.3|7
1641964360000|2022-01-12 05:12:40|15853.4|15851.4|15853.6|15851.6|15853.7|15851.7|15852.7|15850.7|13
1641964370000|2022-01-12 05:12:50|15853.4|15851.4|15853.3|15851.3|15853.7|15851.7|15853.1|15851.1|8
1641964380000|2022-01-12 05:13:00|15853.4|15851.4|15851.9|15849.9|15853.4|15851.4|15851.9|15849.9|20
1641964390000|2022-01-12 05:13:10|15851.8|15849.8|15851.8|15849.8|15852.8|15850.8|15851.6|15849.6|8
1641964400000|2022-01-12 05:13:20|15851.7|15849.7|15851.6|15849.6|15851.7|15849.7|15850.9|15848.9|9
1641964410000|2022-01-12 05:13:30|15851.4|15849.4|15850.8|15848.8|15851.4|15849.4|15850.8|15848.8|1
1641964420000|2022-01-12 05:13:40|15850.9|15848.9|15849.8|15847.8|15850.9|15848.9|15849.8|15847.8|7
1641964430000|2022-01-12 05:13:50|15849.9|15847.9|15850.9|15848.9|15850.9|15848.9|15849.9|15847.9|3
1641964440000|2022-01-12 05:14:00|15851.2|15849.2|15850.9|15848.9|15851.2|15849.2|15850.4|15848.4|10
1641964450000|2022-01-12 05:14:10|15851.1|15849.1|15850.3|15848.3|15851.1|15849.1|15850.3|15848.3|0
1641964460000|2022-01-12 05:14:20|15850.2|15848.2|15850.3|15848.3|15850.7|15848.7|15850.2|15848.2|5
1641964470000|2022-01-12 05:14:30|15850.4|15848.4|15850.3|15848.3|15850.8|15848.8|15850.3|15848.3|2
1641964480000|2022-01-12 05:14:40|15850.4|15848.4|15850.9|15848.9|15850.9|15848.9|15850.4|15848.4|5
1641964490000|2022-01-12 05:14:50|||||||||1
1641964500000|2022-01-12 05:15:00|15850.8|15848.8|15850.4|15848.4|15850.9|15848.9|15850.4|15848.4|11
1641964510000|2022-01-12 05:15:10|15850.6|15848.6|15850.4|15848.4|15851.1|15849.1|15850.4|15848.4|2
1641964520000|2022-01-12 05:15:20|15850.3|15848.3|15850.2|15848.2|15850.6|15848.6|15850.1|15848.1|1
1641964530000|2022-01-12 05:15:30|15849.7|15847.7|15849.6|15847.6|15849.8|15847.8|15849.6|15847.6|7
1641964540000|2022-01-12 05:15:40|15849.7|15847.7|15850.6|15848.6|15850.6|15848.6|15849.7|15847.7|5
1641964550000|2022-01-12 05:15:50|15850.4|15848.4|15850.8|15848.8|15850.8|15848.8|15850.4|15848.4|2
1641964560000|2022-01-12 05:16:00|15850.9|15848.9|15850.3|15848.3|15851.1|15849.1|15850.3|15848.3|13
1641964570000|2022-01-12 05:16:10|15850.6|15848.6|15849.9|15847.9|15850.6|15848.6|15849.9|15847.9|3
1641964580000|2022-01-12 05:16:20|15849.8|15847.8|15850.1|15848.1|15850.3|15848.3|15849.8|15847.8|3
1641964590000|2022-01-12 05:16:30|15850.2|15848.2|15849.4|15847.4|15850.3|15848.3|15849.4|15847.4|3
1641964600000|2022-01-12 05:16:40|15849.3|15847.3|15849.7|15847.7|15849.7|15847.7|15849.3|15847.3|3
1641964610000|2022-01-12 05:16:50|15849.4|15847.4|15849.9|15847.9|15849.9|15847.9|15849.3|15847.3|3
1641964620000|2022-01-12 05:17:00|15850.3|15848.3|15849.4|15847.4|15850.3|15848.3|15849.4|15847.4|12
1641964630000|2022-01-12 05:17:10|15849.6|15847.6|15849.7|15847.7|15849.8|15847.8|15849.6|15847.6|2
1641964640000|2022-01-12 05:17:20|15849.3|15847.3|15848.3|15846.3|15849.4|15847.4|15848.3|15846.3|5
1641964650000|2022-01-12 05:17:30|15849.3|15847.3|15848.2|15846.2|15849.4|15847.4|15848.2|15846.2|18
1641964660000|2022-01-12 05:17:40|15848.6|15846.6|15848.7|15846.7|15848.8|15846.8|15848.6|15846.6|5
1641964670000|2022-01-12 05:17:50|15848.8|15846.8|15848.9|15846.9|15849.1|15847.1|15848.7|15846.7|0
1641964680000|2022-01-12 05:18:00|15848.8|15846.8|15849.7|15847.7|15849.7|15847.7|15848.6|15846.6|15
1641964690000|2022-01-12 05:18:10|15849.2|15847.2|15849.7|15847.7|15849.7|15847.7|15849.1|15847.1|3
1641964700000|2022-01-12 05:18:20|15849.8|15847.8|15850.3|15848.3|15850.3|15848.3|15849.3|15847.3|6
1641964710000|2022-01-12 05:18:30|15850.4|15848.4|15850.3|15848.3|15850.7|15848.7|15849.8|15847.8|4
1641964720000|2022-01-12 05:18:40|15850.2|15848.2|15849.8|15847.8|15850.2|15848.2|15849.8|15847.8|1
1641964730000|2022-01-12 05:18:50|15849.7|15847.7|15848.9|15846.9|15849.7|15847.7|15848.8|15846.8|3
1641964740000|2022-01-12 05:19:00|15848.7|15846.7|15849.1|15847.1|15849.7|15847.7|15848.7|15846.7|5
1641964750000|2022-01-12 05:19:10|15849.2|15847.2|15849.1|15847.1|15849.9|15847.9|15849.1|15847.1|0
1641964760000|2022-01-12 05:19:20|15849.2|15847.2|15848.6|15846.6|15849.2|15847.2|15848.6|15846.6|3
1641964770000|2022-01-12 05:19:30|15848.4|15846.4|15847.3|15845.3|15848.6|15846.6|15847.3|15845.3|15
1641964780000|2022-01-12 05:19:40|15847.4|15845.4|15847.9|15845.9|15847.9|15845.9|15847.2|15845.2|4
1641964790000|2022-01-12 05:19:50|15847.8|15845.8|15847.4|15845.4|15847.8|15845.8|15847.2|15845.2|3
1641964800000|2022-01-12 05:20:00|15847.6|15845.6|15848.9|15846.9|15848.9|15846.9|15847.4|15845.4|7
1641964810000|2022-01-12 05:20:10|15849.1|15847.1|15848.9|15846.9|15849.1|15847.1|15848.7|15846.7|6
1641964820000|2022-01-12 05:20:20|15849.1|15847.1|15848.9|15846.9|15849.1|15847.1|15848.9|15846.9|0
1641964830000|2022-01-12 05:20:30|15848.8|15846.8|15848.9|15846.9|15848.9|15846.9|15848.8|15846.8|1
1641964840000|2022-01-12 05:20:40|15849.2|15847.2|15848.9|15846.9|15849.3|15847.3|15848.6|15846.6|4
1641964850000|2022-01-12 05:20:50|15849.1|15847.1|15848.8|15846.8|15849.6|15847.6|15848.8|15846.8|2
1641964860000|2022-01-12 05:21:00|15848.9|15846.9|15849.3|15847.3|15849.6|15847.6|15848.9|15846.9|2
1641964870000|2022-01-12 05:21:10|15849.2|15847.2|15849.3|15847.3|15849.7|15847.7|15849.1|15847.1|1
1641964880000|2022-01-12 05:21:20|15849.4|15847.4|15848.8|15846.8|15849.6|15847.6|15848.8|15846.8|1
1641964890000|2022-01-12 05:21:30|15848.9|15846.9|15848.9|15846.9|15848.9|15846.9|15848.8|15846.8|0
1641964900000|2022-01-12 05:21:40|15848.7|15846.7|15849.2|15847.2|15849.3|15847.3|15848.7|15846.7|4
1641964910000|2022-01-12 05:21:50|15848.9|15846.9|15848.9|15846.9|15849.2|15847.2|15848.7|15846.7|5
1641964920000|2022-01-12 05:22:00|15849.1|15847.1|15849.7|15847.7|15849.8|15847.8|15848.8|15846.8|3
1641964930000|2022-01-12 05:22:10|15849.8|15847.8|15849.8|15847.8|15850.4|15848.4|15849.8|15847.8|4
1641964940000|2022-01-12 05:22:20|15849.9|15847.9|15850.6|15848.6|15850.9|15848.9|15849.8|15847.8|30
1641964950000|2022-01-12 05:22:30|15850.4|15848.4|15850.2|15848.2|15850.4|15848.4|15850.2|15848.2|4
1641964960000|2022-01-12 05:22:40|15850.1|15848.1|15850.9|15848.9|15850.9|15848.9|15849.8|15847.8|2
1641964970000|2022-01-12 05:22:50|15851.1|15849.1|15851.1|15849.1|15851.1|15849.1|15850.9|15848.9|7
1641964980000|2022-01-12 05:23:00|15850.7|15848.7|15851.1|15849.1|15851.3|15849.3|15850.7|15848.7|7
1641964990000|2022-01-12 05:23:10|15850.9|15848.9|15850.3|15848.3|15850.9|15848.9|15850.3|15848.3|7
1641965000000|2022-01-12 05:23:20|15850.4|15848.4|15850.6|15848.6|15850.7|15848.7|15850.4|15848.4|2
1641965010000|2022-01-12 05:23:30|15850.4|15848.4|15850.3|15848.3|15850.7|15848.7|15850.1|15848.1|5
1641965020000|2022-01-12 05:23:40|15850.4|15848.4|15850.3|15848.3|15850.4|15848.4|15850.3|15848.3|2
1641965030000|2022-01-12 05:23:50|15850.4|15848.4|15850.6|15848.6|15850.6|15848.6|15850.4|15848.4|0
1641965040000|2022-01-12 05:24:00|15850.3|15848.3|15850.6|15848.6|15850.7|15848.7|15850.3|15848.3|0
1641965050000|2022-01-12 05:24:10|15850.7|15848.7|15850.2|15848.2|15850.9|15848.9|15850.2|15848.2|6
1641965060000|2022-01-12 05:24:20|15850.3|15848.3|15850.6|15848.6|15850.8|15848.8|15849.8|15847.8|16
1641965070000|2022-01-12 05:24:30|15850.4|15848.4|15850.3|15848.3|15850.4|15848.4|15850.1|15848.1|2
1641965080000|2022-01-12 05:24:40|15850.2|15848.2|15849.9|15847.9|15850.3|15848.3|15849.8|15847.8|0
1641965090000|2022-01-12 05:24:50|15850.1|15848.1|15850.1|15848.1|15850.2|15848.2|15850.1|15848.1|0
1641965100000|2022-01-12 05:25:00|15850.2|15848.2|15850.6|15848.6|15850.7|15848.7|15850.1|15848.1|2
1641965110000|2022-01-12 05:25:10|15850.7|15848.7|15850.7|15848.7|15850.8|15848.8|15850.7|15848.7|0
1641965120000|2022-01-12 05:25:20|15850.8|15848.8|15850.8|15848.8|15850.9|15848.9|15850.7|15848.7|2
1641965130000|2022-01-12 05:25:30|15850.7|15848.7|15850.2|15848.2|15850.8|15848.8|15850.2|15848.2|2
1641965140000|2022-01-12 05:25:40|15850.3|15848.3|15850.2|15848.2|15850.6|15848.6|15850.2|15848.2|0
1641965150000|2022-01-12 05:25:50|15850.1|15848.1|15850.1|15848.1|15850.1|15848.1|15850.1|15848.1|1
1641965160000|2022-01-12 05:26:00|15850.2|15848.2|15850.2|15848.2|15850.4|15848.4|15850.1|15848.1|2
1641965170000|2022-01-12 05:26:10|15850.3|15848.3|15850.7|15848.7|15850.7|15848.7|15850.3|15848.3|3
1641965180000|2022-01-12 05:26:20|15850.6|15848.6|15849.3|15847.3|15850.6|15848.6|15849.3|15847.3|15
1641965190000|2022-01-12 05:26:30|15849.1|15847.1|15849.4|15847.4|15849.4|15847.4|15849.1|15847.1|4
1641965210000|2022-01-12 05:26:50|15849.3|15847.3|15849.1|15847.1|15849.4|15847.4|15849.1|15847.1|1
1641965220000|2022-01-12 05:27:00|15848.8|15846.8|15848.9|15846.9|15848.9|15846.9|15848.6|15846.6|9
1641965230000|2022-01-12 05:27:10|15848.8|15846.8|15848.7|15846.7|15849.1|15847.1|15848.7|15846.7|8
1641965240000|2022-01-12 05:27:20|15848.4|15846.4|15848.6|15846.6|15848.6|15846.6|15848.4|15846.4|0
1641965250000|2022-01-12 05:27:30|15848.4|15846.4|15848.1|15846.1|15848.4|15846.4|15848.1|15846.1|0
1641965260000|2022-01-12 05:27:40|15848.2|15846.2|15847.9|15845.9|15848.2|15846.2|15847.8|15845.8|6
1641965270000|2022-01-12 05:27:50|15847.7|15845.7|15848.1|15846.1|15848.6|15846.6|15847.7|15845.7|7
1641965280000|2022-01-12 05:28:00|15847.8|15845.8|15848.1|15846.1|15848.3|15846.3|15847.8|15845.8|1
1641965290000|2022-01-12 05:28:10|15848.2|15846.2|15848.4|15846.4|15848.6|15846.6|15848.2|15846.2|2
1641965300000|2022-01-12 05:28:20|15848.6|15846.6|15848.9|15846.9|15849.7|15847.7|15848.2|15846.2|15
1641965310000|2022-01-12 05:28:30|15849.1|15847.1|15849.2|15847.2|15849.4|15847.4|15848.9|15846.9|5
1641965320000|2022-01-12 05:28:40|15849.1|15847.1|15849.3|15847.3|15849.3|15847.3|15848.4|15846.4|5
1641965330000|2022-01-12 05:28:50|15849.4|15847.4|15849.4|15847.4|15849.9|15847.9|15849.4|15847.4|1
1641965340000|2022-01-12 05:29:00|15849.1|15847.1|15849.8|15847.8|15849.9|15847.9|15849.1|15847.1|6
1641965350000|2022-01-12 05:29:10|15850.2|15848.2|15850.4|15848.4|15850.4|15848.4|15850.2|15848.2|1
1641965360000|2022-01-12 05:29:20|15850.3|15848.3|15850.6|15848.6|15850.6|15848.6|15850.2|15848.2|3
1641965370000|2022-01-12 05:29:30|15850.7|15848.7|15850.7|15848.7|15850.7|15848.7|15850.6|15848.6|0
1641965380000|2022-01-12 05:29:40|15850.9|15848.9|15850.9|15848.9|15850.9|15848.9|15850.6|15848.6|4
1641965390000|2022-01-12 05:29:50|15851.1|15849.1|15850.4|15848.4|15851.1|15849.1|15850.3|15848.3|7
1641965400000|2022-01-12 05:30:00|15850.6|15848.6|15851.2|15849.2|15851.2|15849.2|15850.6|15848.6|1
1641965410000|2022-01-12 05:30:10|15851.7|15849.7|15851.9|15849.9|15851.9|15849.9|15851.1|15849.1|9
1641965420000|2022-01-12 05:30:20|15851.8|15849.8|15851.2|15849.2|15852.1|15850.1|15850.9|15848.9|6
1641965430000|2022-01-12 05:30:30|15851.3|15849.3|15851.4|15849.4|15851.7|15849.7|15851.3|15849.3|1
1641965440000|2022-01-12 05:30:40|15850.8|15848.8|15849.6|15847.6|15850.8|15848.8|15849.2|15847.2|12
1641965450000|2022-01-12 05:30:50|15849.8|15847.8|15850.1|15848.1|15850.2|15848.2|15849.8|15847.8|2
1641965460000|2022-01-12 05:31:00|15849.9|15847.9|15849.9|15847.9|15849.9|15847.9|15849.7|15847.7|2
1641965470000|2022-01-12 05:31:10|15850.2|15848.2|15850.1|15848.1|15850.3|15848.3|15849.8|15847.8|12
1641965480000|2022-01-12 05:31:20|15849.7|15847.7|15849.9|15847.9|15850.1|15848.1|15849.7|15847.7|3
1641965490000|2022-01-12 05:31:30|15850.1|15848.1|15850.1|15848.1|15850.2|15848.2|15850.1|15848.1|0
1641965500000|2022-01-12 05:31:40|15850.2|15848.2|15850.2|15848.2|15850.2|15848.2|15849.7|15847.7|1
1641965510000|2022-01-12 05:31:50|15850.1|15848.1|15850.1|15848.1|15850.4|15848.4|15849.8|15847.8|7
1641965520000|2022-01-12 05:32:00|15850.7|15848.7|15850.6|15848.6|15850.8|15848.8|15850.2|15848.2|13
1641965530000|2022-01-12 05:32:10|15850.8|15848.8|15850.3|15848.3|15851.2|15849.2|15850.3|15848.3|1
1641965540000|2022-01-12 05:32:20|15850.8|15848.8|15850.8|15848.8|15850.8|15848.8|15850.7|15848.7|6
1641965550000|2022-01-12 05:32:30|15850.9|15848.9|15850.8|15848.8|15851.2|15849.2|15850.8|15848.8|1
1641965560000|2022-01-12 05:32:40|15850.9|15848.9|15851.2|15849.2|15851.2|15849.2|15850.8|15848.8|0
1641965570000|2022-01-12 05:32:50|15850.2|15848.2|15850.2|15848.2|15850.3|15848.3|15849.9|15847.9|17
1641965580000|2022-01-12 05:33:00|15849.7|15847.7|15850.6|15848.6|15850.6|15848.6|15849.7|15847.7|3
1641965590000|2022-01-12 05:33:10|15850.7|15848.7|15850.4|15848.4|15850.7|15848.7|15850.4|15848.4|0
1641965610000|2022-01-12 05:33:30|15850.6|15848.6|15850.6|15848.6|15850.6|15848.6|15850.2|15848.2|1
1641965620000|2022-01-12 05:33:40|15850.7|15848.7|15851.1|15849.1|15851.1|15849.1|15850.7|15848.7|1
1641965630000|2022-01-12 05:33:50|15850.9|15848.9|15851.4|15849.4|15851.4|15849.4|15850.9|15848.9|5
1641965640000|2022-01-12 05:34:00|15851.1|15849.1|15851.3|15849.3|15851.3|15849.3|15851.1|15849.1|7
1641965650000|2022-01-12 05:34:10|15851.2|15849.2|15850.9|15848.9|15851.2|15849.2|15850.9|15848.9|2
1641965660000|2022-01-12 05:34:20|15850.8|15848.8|15850.7|15848.7|15851.1|15849.1|15850.4|15848.4|3
1641965670000|2022-01-12 05:34:30|15850.6|15848.6|15850.3|15848.3|15850.8|15848.8|15850.1|15848.1|9
1641965680000|2022-01-12 05:34:40|15850.4|15848.4|15850.6|15848.6|15850.6|15848.6|15850.4|15848.4|0
1641965690000|2022-01-12 05:34:50|15850.7|15848.7|15851.4|15849.4|15851.9|15849.9|15850.7|15848.7|4
1641965700000|2022-01-12 05:35:00|15851.6|15849.6|15852.7|15850.7|15852.9|15850.9|15851.6|15849.6|30
1641965710000|2022-01-12 05:35:10|15852.3|15850.3|15851.8|15849.8|15852.4|15850.4|15851.6|15849.6|4
1641965720000|2022-01-12 05:35:20|15851.7|15849.7|15851.4|15849.4|15852.2|15850.2|15851.4|15849.4|7
1641965730000|2022-01-12 05:35:30|15851.3|15849.3|15851.7|15849.7|15852.2|15850.2|15851.3|15849.3|12
1641965740000|2022-01-12 05:35:40|15851.8|15849.8|15851.9|15849.9|15852.1|15850.1|15851.3|15849.3|2
1641965750000|2022-01-12 05:35:50|15851.8|15849.8|15852.2|15850.2|15852.3|15850.3|15851.8|15849.8|1
1641965760000|2022-01-12 05:36:00|15852.3|15850.3|15853.2|15851.2|15853.2|15851.2|15852.3|15850.3|9
1641965770000|2022-01-12 05:36:10|15852.9|15850.9|15852.8|15850.8|15853.3|15851.3|15852.7|15850.7|7
1641965780000|2022-01-12 05:36:20|15852.9|15850.9|15853.7|15851.7|15853.9|15851.9|15852.8|15850.8|9
1641965790000|2022-01-12 05:36:30|15853.8|15851.8|15853.7|15851.7|15854.1|15852.1|15853.4|15851.4|10
1641965800000|2022-01-12 05:36:40|15853.6|15851.6|15853.8|15851.8|15854.2|15852.2|15853.3|15851.3|12
1641965810000|2022-01-12 05:36:50|15853.9|15851.9|15854.1|15852.1|15854.7|15852.7|15853.9|15851.9|16
1641965820000|2022-01-12 05:37:00|15854.2|15852.2|15857.2|15855.2|15857.4|15855.4|15854.2|15852.2|84
1641965830000|2022-01-12 05:37:10|15857.3|15855.3|15858.6|15856.6|15860.2|15858.2|15856.7|15854.7|129
1641965840000|2022-01-12 05:37:20|15858.8|15856.8|15860.7|15858.7|15860.8|15858.8|15858.7|15856.7|55
1641965850000|2022-01-12 05:37:30|15860.6|15858.6|15864.9|15862.9|15865.6|15863.6|15860.6|15858.6|272
1641965860000|2022-01-12 05:37:40|15865.1|15863.1|15865.8|15863.8|15865.8|15863.8|15863.8|15861.8|50
1641965870000|2022-01-12 05:37:50|15865.7|15863.7|15866.6|15864.6|15867.6|15865.6|15865.7|15863.7|98
1641965880000|2022-01-12 05:38:00|15867.3|15865.3|15863.2|15861.2|15867.3|15865.3|15862.6|15860.6|168
1641965890000|2022-01-12 05:38:10|15863.1|15861.1|15863.8|15861.8|15863.8|15861.8|15862.6|15860.6|27
1641965900000|2022-01-12 05:38:20|15863.9|15861.9|15864.7|15862.7|15864.7|15862.7|15863.7|15861.7|19
1641965910000|2022-01-12 05:38:30|15864.8|15862.8|15863.8|15861.8|15864.8|15862.8|15863.7|15861.7|7
1641965920000|2022-01-12 05:38:40|15863.7|15861.7|15863.4|15861.4|15864.2|15862.2|15863.4|15861.4|6
1641965930000|2022-01-12 05:38:50|15863.9|15861.9|15862.8|15860.8|15863.9|15861.9|15862.8|15860.8|8
1641965940000|2022-01-12 05:39:00|15862.9|15860.9|15862.7|15860.7|15863.1|15861.1|15862.1|15860.1|10
1641965950000|2022-01-12 05:39:10|15862.6|15860.6|15861.6|15859.6|15862.7|15860.7|15861.4|15859.4|20
1641965960000|2022-01-12 05:39:20|15861.7|15859.7|15861.7|15859.7|15862.3|15860.3|15861.6|15859.6|4
1641965970000|2022-01-12 05:39:30|15861.9|15859.9|15861.4|15859.4|15861.9|15859.9|15861.3|15859.3|4
1641965980000|2022-01-12 05:39:40|15861.3|15859.3|15861.9|15859.9|15862.4|15860.4|15861.3|15859.3|15
1641965990000|2022-01-12 05:39:50|15862.6|15860.6|15863.9|15861.9|15864.1|15862.1|15862.6|15860.6|9
1641966000000|2022-01-12 05:40:00|15864.1|15862.1|15868.3|15866.3|15868.3|15866.3|15864.1|15862.1|61
1641966010000|2022-01-12 05:40:10|15868.6|15866.6|15867.4|15865.4|15868.6|15866.6|15865.4|15863.4|65
1641966020000|2022-01-12 05:40:20|15867.3|15865.3|15869.7|15867.7|15869.7|15867.7|15867.3|15865.3|56
1641966030000|2022-01-12 05:40:30|15869.6|15867.6|15869.2|15867.2|15869.8|15867.8|15869.2|15867.2|15
1641966040000|2022-01-12 05:40:40|15869.3|15867.3|15868.6|15866.6|15869.4|15867.4|15868.1|15866.1|21
1641966050000|2022-01-12 05:40:50|15868.8|15866.8|15868.3|15866.3|15868.8|15866.8|15868.3|15866.3|8
1641966060000|2022-01-12 05:41:00|15868.2|15866.2|15868.6|15866.6|15869.4|15867.4|15867.6|15865.6|41
1641966070000|2022-01-12 05:41:10|15868.4|15866.4|15867.6|15865.6|15868.4|15866.4|15867.1|15865.1|16
1641966080000|2022-01-12 05:41:20|15867.8|15865.8|15868.7|15866.7|15868.8|15866.8|15867.1|15865.1|16
1641966090000|2022-01-12 05:41:30|15868.4|15866.4|15869.9|15867.9|15870.2|15868.2|15868.4|15866.4|18
1641966100000|2022-01-12 05:41:40|15870.2|15868.2|15869.7|15867.7|15870.4|15868.4|15869.1|15867.1|35
1641966110000|2022-01-12 05:41:50|15869.4|15867.4|15869.7|15867.7|15869.9|15867.9|15869.2|15867.2|11
1641966120000|2022-01-12 05:42:00|15869.6|15867.6|15869.1|15867.1|15870.1|15868.1|15869.1|15867.1|11
1641966130000|2022-01-12 05:42:10|15869.2|15867.2|15869.1|15867.1|15869.2|15867.2|15869.1|15867.1|10
1641966140000|2022-01-12 05:42:20|15868.8|15866.8|15868.6|15866.6|15869.1|15867.1|15868.4|15866.4|11
1641966150000|2022-01-12 05:42:30|15868.7|15866.7|15868.3|15866.3|15868.7|15866.7|15868.3|15866.3|9
1641966160000|2022-01-12 05:42:40|15868.4|15866.4|15868.2|15866.2|15868.4|15866.4|15868.2|15866.2|2
1641966170000|2022-01-12 05:42:50|15868.4|15866.4|15868.2|15866.2|15868.4|15866.4|15868.1|15866.1|5
1641966180000|2022-01-12 05:43:00|15867.9|15865.9|15867.9|15865.9|15868.2|15866.2|15867.3|15865.3|21
1641966190000|2022-01-12 05:43:10|15868.4|15866.4|15872.9|15870.9|15873.6|15871.6|15868.4|15866.4|181
1641966200000|2022-01-12 05:43:20|15872.4|15870.4|15873.9|15871.9|15874.6|15872.6|15872.4|15870.4|58
1641966210000|2022-01-12 05:43:30|15873.8|15871.8|15874.7|15872.7|15874.7|15872.7|15873.7|15871.7|21
1641966220000|2022-01-12 05:43:40|15874.4|15872.4|15874.8|15872.8|15874.8|15872.8|15874.1|15872.1|21
1641966230000|2022-01-12 05:43:50|15876.9|15874.9|15878.8|15876.8|15878.8|15876.8|15876.8|15874.8|152
1641966240000|2022-01-12 05:44:00|15878.7|15876.7|15878.7|15876.7|15879.1|15877.1|15878.3|15876.3|69
1641966250000|2022-01-12 05:44:10|15878.6|15876.6|15876.9|15874.9|15878.8|15876.8|15876.9|15874.9|25
1641966260000|2022-01-12 05:44:20|15876.7|15874.7|15876.4|15874.4|15876.9|15874.9|15875.7|15873.7|24
1641966270000|2022-01-12 05:44:30|15876.6|15874.6|15876.3|15874.3|15876.6|15874.6|15875.9|15873.9|14
1641966280000|2022-01-12 05:44:40|15876.6|15874.6|15880.6|15878.6|15880.7|15878.7|15876.2|15874.2|44
1641966290000|2022-01-12 05:44:50|15880.8|15878.8|15880.9|15878.9|15881.6|15879.6|15880.4|15878.4|73
1641966300000|2022-01-12 05:45:00|15881.1|15879.1|15877.7|15875.7|15881.7|15879.7|15877.7|15875.7|45
1641966310000|2022-01-12 05:45:10|15877.8|15875.8|15879.9|15877.9|15879.9|15877.9|15877.7|15875.7|21
1641966320000|2022-01-12 05:45:20|15879.8|15877.8|15881.1|15879.1|15881.4|15879.4|15879.7|15877.7|34
1641966330000|2022-01-12 05:45:30|15881.2|15879.2|15881.7|15879.7|15881.7|15879.7|15879.9|15877.9|25
1641966340000|2022-01-12 05:45:40|15881.9|15879.9|15881.7|15879.7|15882.2|15880.2|15880.3|15878.3|30
1641966350000|2022-01-12 05:45:50|15881.6|15879.6|15881.2|15879.2|15882.2|15880.2|15881.1|15879.1|26
1641966360000|2022-01-12 05:46:00|15881.3|15879.3|15880.9|15878.9|15882.2|15880.2|15880.9|15878.9|18
1641966370000|2022-01-12 05:46:10|15880.7|15878.7|15879.7|15877.7|15880.7|15878.7|15879.2|15877.2|16
1641966380000|2022-01-12 05:46:20|15879.6|15877.6|15880.2|15878.2|15880.7|15878.7|15879.2|15877.2|21
1641966390000|2022-01-12 05:46:30|15880.1|15878.1|15879.7|15877.7|15880.6|15878.6|15879.6|15877.6|17
1641966400000|2022-01-12 05:46:40|15879.9|15877.9|15877.8|15875.8|15879.9|15877.9|15877.4|15875.4|104
1641966410000|2022-01-12 05:46:50|15877.9|15875.9|15878.2|15876.2|15878.7|15876.7|15877.8|15875.8|14
1641966420000|2022-01-12 05:47:00|15878.7|15876.7|15880.3|15878.3|15880.6|15878.6|15878.7|15876.7|17
1641966430000|2022-01-12 05:47:10|15880.4|15878.4|15881.9|15879.9|15881.9|15879.9|15880.3|15878.3|41
1641966440000|2022-01-12 05:47:20|15881.7|15879.7|15882.6|15880.6|15882.9|15880.9|15881.7|15879.7|30
1641966450000|2022-01-12 05:47:30|15882.7|15880.7|15881.7|15879.7|15883.4|15881.4|15881.2|15879.2|56
1641966460000|2022-01-12 05:47:40|15881.6|15879.6|15881.4|15879.4|15881.7|15879.7|15881.3|15879.3|14
1641966470000|2022-01-12 05:47:50|15881.6|15879.6|15883.4|15881.4|15883.6|15881.6|15881.4|15879.4|36
1641966480000|2022-01-12 05:48:00|15883.9|15881.9|15885.4|15883.4|15885.8|15883.8|15883.8|15881.8|97
1641966490000|2022-01-12 05:48:10|15885.6|15883.6|15885.9|15883.9|15886.4|15884.4|15885.4|15883.4|84
1641966500000|2022-01-12 05:48:20|15886.1|15884.1|15885.9|15883.9|15886.6|15884.6|15885.6|15883.6|13
1641966510000|2022-01-12 05:48:30|15885.8|15883.8|15884.9|15882.9|15885.8|15883.8|15884.9|15882.9|22
1641966520000|2022-01-12 05:48:40|15884.8|15882.8|15882.4|15880.4|15884.8|15882.8|15882.4|15880.4|25
1641966530000|2022-01-12 05:48:50|15882.8|15880.8|15882.2|15880.2|15882.8|15880.8|15882.1|15880.1|15
1641966540000|2022-01-12 05:49:00|15882.4|15880.4|15883.8|15881.8|15884.2|15882.2|15882.2|15880.2|31
1641966550000|2022-01-12 05:49:10|15883.9|15881.9|15884.4|15882.4|15884.8|15882.8|15883.6|15881.6|19
1641966560000|2022-01-12 05:49:20|15884.8|15882.8|15885.2|15883.2|15885.7|15883.7|15883.9|15881.9|19
1641966570000|2022-01-12 05:49:30|15885.6|15883.6|15886.3|15884.3|15886.3|15884.3|15885.4|15883.4|23
1641966580000|2022-01-12 05:49:40|15885.9|15883.9|15885.7|15883.7|15886.1|15884.1|15885.4|15883.4|18
1641966590000|2022-01-12 05:49:50|15885.3|15883.3|15885.4|15883.4|15885.9|15883.9|15885.1|15883.1|13
1641966600000|2022-01-12 05:50:00|15885.2|15883.2|15884.9|15882.9|15885.6|15883.6|15883.9|15881.9|48
1641966610000|2022-01-12 05:50:10|15885.1|15883.1|15885.2|15883.2|15885.2|15883.2|15884.8|15882.8|3
1641966620000|2022-01-12 05:50:20|15884.9|15882.9|15885.2|15883.2|15885.3|15883.3|15884.8|15882.8|4
1641966630000|2022-01-12 05:50:30|15885.1|15883.1|15884.7|15882.7|15885.3|15883.3|15884.3|15882.3|5
1641966640000|2022-01-12 05:50:40|15885.1|15883.1|15885.3|15883.3|15885.3|15883.3|15884.8|15882.8|2
1641966650000|2022-01-12 05:50:50|15885.4|15883.4|15887.6|15885.6|15888.2|15886.2|15885.4|15883.4|56
1641966660000|2022-01-12 05:51:00|15887.8|15885.8|15890.4|15888.4|15890.4|15888.4|15887.8|15885.8|59
1641966670000|2022-01-12 05:51:10|15890.7|15888.7|15886.8|15884.8|15890.8|15888.8|15886.8|15884.8|45
1641966680000|2022-01-12 05:51:20|15886.9|15884.9|15887.7|15885.7|15887.7|15885.7|15886.6|15884.6|13
1641966690000|2022-01-12 05:51:30|15887.2|15885.2|15887.2|15885.2|15887.2|15885.2|15886.4|15884.4|18
1641966700000|2022-01-12 05:51:40|15887.7|15885.7|15889.9|15887.9|15890.3|15888.3|15887.7|15885.7|35
1641966710000|2022-01-12 05:51:50|15889.7|15887.7|15890.1|15888.1|15890.6|15888.6|15889.7|15887.7|15
1641966720000|2022-01-12 05:52:00|15890.2|15888.2|15889.3|15887.3|15890.2|15888.2|15888.3|15886.3|21
1641966730000|2022-01-12 05:52:10|15888.8|15886.8|15889.6|15887.6|15890.2|15888.2|15888.8|15886.8|17
1641966740000|2022-01-12 05:52:20|15889.7|15887.7|15890.2|15888.2|15890.2|15888.2|15889.3|15887.3|7
1641966750000|2022-01-12 05:52:30|15890.3|15888.3|15890.4|15888.4|15890.6|15888.6|15890.3|15888.3|8
1641966760000|2022-01-12 05:52:40|15890.6|15888.6|15892.2|15890.2|15892.2|15890.2|15890.6|15888.6|44
1641966770000|2022-01-12 05:52:50|15892.4|15890.4|15892.2|15890.2|15893.2|15891.2|15892.1|15890.1|46
1641966780000|2022-01-12 05:53:00|15891.9|15889.9|15891.8|15889.8|15891.9|15889.9|15891.3|15889.3|11
1641966790000|2022-01-12 05:53:10|15891.9|15889.9|15891.2|15889.2|15891.9|15889.9|15891.2|15889.2|18
1641966800000|2022-01-12 05:53:20|15891.1|15889.1|15889.7|15887.7|15891.1|15889.1|15889.7|15887.7|14
1641966810000|2022-01-12 05:53:30|15889.6|15887.6|15889.4|15887.4|15890.9|15888.9|15889.4|15887.4|18
1641966820000|2022-01-12 05:53:40|15889.6|15887.6|15889.4|15887.4|15889.8|15887.8|15889.3|15887.3|8
1641966830000|2022-01-12 05:53:50|15889.6|15887.6|15890.1|15888.1|15890.2|15888.2|15889.2|15887.2|15
1641966840000|2022-01-12 05:54:00|15890.2|15888.2|15890.1|15888.1|15890.7|15888.7|15889.8|15887.8|18
1641966850000|2022-01-12 05:54:10|15890.2|15888.2|15889.3|15887.3|15890.2|15888.2|15889.3|15887.3|17
1641966860000|2022-01-12 05:54:20|15888.9|15886.9|15889.3|15887.3|15889.6|15887.6|15888.8|15886.8|23
1641966870000|2022-01-12 05:54:30|15889.7|15887.7|15889.6|15887.6|15889.8|15887.8|15889.4|15887.4|12
1641966880000|2022-01-12 05:54:40|15889.3|15887.3|15889.3|15887.3|15889.6|15887.6|15889.3|15887.3|2
1641966890000|2022-01-12 05:54:50|15889.7|15887.7|15889.1|15887.1|15889.7|15887.7|15889.1|15887.1|12
1641966900000|2022-01-12 05:55:00|15888.9|15886.9|15888.7|15886.7|15889.1|15887.1|15888.4|15886.4|28
1641966910000|2022-01-12 05:55:10|15888.8|15886.8|15891.7|15889.7|15892.2|15890.2|15888.8|15886.8|39
1641966920000|2022-01-12 05:55:20|15891.9|15889.9|15892.7|15890.7|15893.1|15891.1|15891.9|15889.9|31
1641966930000|2022-01-12 05:55:30|15892.6|15890.6|15892.2|15890.2|15892.9|15890.9|15891.6|15889.6|24
1641966940000|2022-01-12 05:55:40|15892.1|15890.1|15893.9|15891.9|15893.9|15891.9|15891.9|15889.9|31
1641966950000|2022-01-12 05:55:50|15893.8|15891.8|15891.3|15889.3|15893.8|15891.8|15891.2|15889.2|14
1641966960000|2022-01-12 05:56:00|15891.2|15889.2|15892.3|15890.3|15892.9|15890.9|15891.2|15889.2|11
1641966970000|2022-01-12 05:56:10|15892.6|15890.6|15893.7|15891.7|15893.9|15891.9|15892.2|15890.2|18
1641966980000|2022-01-12 05:56:20|15893.8|15891.8|15892.9|15890.9|15893.8|15891.8|15892.6|15890.6|18
1641966990000|2022-01-12 05:56:30|15893.1|15891.1|15892.8|15890.8|15893.8|15891.8|15892.8|15890.8|53
1641967000000|2022-01-12 05:56:40|15892.4|15890.4|15892.3|15890.3|15893.3|15891.3|15892.3|15890.3|21
1641967010000|2022-01-12 05:56:50|15892.6|15890.6|15893.1|15891.1|15893.3|15891.3|15891.8|15889.8|15
1641967020000|2022-01-12 05:57:00|15892.9|15890.9|15892.3|15890.3|15893.7|15891.7|15891.8|15889.8|30
1641967030000|2022-01-12 05:57:10|15892.4|15890.4|15892.8|15890.8|15892.9|15890.9|15892.3|15890.3|2
1641967040000|2022-01-12 05:57:20|15892.7|15890.7|15892.6|15890.6|15892.7|15890.7|15892.3|15890.3|6
1641967050000|2022-01-12 05:57:30|15892.4|15890.4|15893.2|15891.2|15893.8|15891.8|15892.4|15890.4|16
1641967060000|2022-01-12 05:57:40|15892.8|15890.8|15892.8|15890.8|15892.9|15890.9|15891.8|15889.8|10
1641967070000|2022-01-12 05:57:50|15893.2|15891.2|15895.6|15893.6|15896.1|15894.1|15892.9|15890.9|107
1641967080000|2022-01-12 05:58:00|15895.8|15893.8|15894.7|15892.7|15896.1|15894.1|15894.7|15892.7|41
1641967090000|2022-01-12 05:58:10|15894.2|15892.2|15895.6|15893.6|15896.7|15894.7|15894.2|15892.2|62
1641967100000|2022-01-12 05:58:20|15895.9|15893.9|15896.1|15894.1|15896.7|15894.7|15895.7|15893.7|16
1641967110000|2022-01-12 05:58:30|15896.2|15894.2|15898.3|15896.3|15898.9|15896.9|15895.9|15893.9|73
1641967120000|2022-01-12 05:58:40|15898.4|15896.4|15896.8|15894.8|15898.6|15896.6|15896.3|15894.3|22
1641967130000|2022-01-12 05:58:50|15896.7|15894.7|15896.8|15894.8|15897.3|15895.3|15896.3|15894.3|11
1641967140000|2022-01-12 05:59:00|15896.7|15894.7|15898.9|15896.9|15898.9|15896.9|15896.7|15894.7|23
1641967150000|2022-01-12 05:59:10|15898.4|15896.4|15898.3|15896.3|15898.9|15896.9|15897.9|15895.9|16
1641967160000|2022-01-12 05:59:20|15898.2|15896.2|15898.1|15896.1|15898.3|15896.3|15897.6|15895.6|9
1641967170000|2022-01-12 05:59:30|15898.2|15896.2|15897.9|15895.9|15898.7|15896.7|15897.8|15895.8|6
1641967180000|2022-01-12 05:59:40|15898.1|15896.1|15898.8|15896.8|15898.9|15896.9|15897.9|15895.9|13
1641967190000|2022-01-12 05:59:50|15898.9|15896.9|15898.6|15896.6|15899.7|15897.7|15898.2|15896.2|36
1641967200000|2022-01-12 06:00:00|15898.1|15896.1|15897.6|15895.6|15900.4|15898.4|15897.3|15895.3|97
1641967210000|2022-01-12 06:00:10|15897.4|15895.4|15897.9|15895.9|15898.2|15896.2|15896.7|15894.7|45
1641967220000|2022-01-12 06:00:20|15898.1|15896.1|15899.4|15897.4|15899.6|15897.6|15897.6|15895.6|33
1641967230000|2022-01-12 06:00:30|15899.3|15897.3|15901.4|15899.4|15901.6|15899.6|15899.3|15897.3|83
1641967240000|2022-01-12 06:00:40|15901.3|15899.3|15901.2|15899.2|15902.3|15900.3|15900.9|15898.9|57
1641967250000|2022-01-12 06:00:50|15901.3|15899.3|15903.9|15901.9|15904.9|15902.9|15901.3|15899.3|66
1641967260000|2022-01-12 06:01:00|15904.2|15902.2|15905.9|15903.9|15906.2|15904.2|15904.2|15902.2|35
1641967270000|2022-01-12 06:01:10|15905.8|15903.8|15904.7|15902.7|15905.8|15903.8|15904.7|15902.7|43
1641967280000|2022-01-12 06:01:20|15904.8|15902.8|15904.7|15902.7|15905.2|15903.2|15904.3|15902.3|30
1641967290000|2022-01-12 06:01:30|15904.6|15902.6|15904.6|15902.6|15904.9|15902.9|15904.4|15902.4|17
1641967300000|2022-01-12 06:01:40|15905.9|15903.9|15906.7|15904.7|15906.7|15904.7|15905.3|15903.3|68
1641967310000|2022-01-12 06:01:50|15907.9|15905.9|15908.3|15906.3|15908.6|15906.6|15907.9|15905.9|45
1641967320000|2022-01-12 06:02:00|15908.1|15906.1|15908.4|15906.4|15909.2|15907.2|15905.3|15903.3|79
1641967330000|2022-01-12 06:02:10|15907.9|15905.9|15904.3|15902.3|15908.3|15906.3|15903.9|15901.9|155
1641967340000|2022-01-12 06:02:20|15904.2|15902.2|15904.1|15902.1|15905.3|15903.3|15903.9|15901.9|30
1641967350000|2022-01-12 06:02:30|15904.2|15902.2|15904.4|15902.4|15904.4|15902.4|15903.6|15901.6|27
1641967360000|2022-01-12 06:02:40|15904.3|15902.3|15906.4|15904.4|15906.7|15904.7|15904.3|15902.3|19
1641967370000|2022-01-12 06:02:50|15906.7|15904.7|15903.3|15901.3|15906.7|15904.7|15903.3|15901.3|92
1641967380000|2022-01-12 06:03:00|15903.1|15901.1|15904.1|15902.1|15905.4|15903.4|15903.1|15901.1|46
1641967390000|2022-01-12 06:03:10|15903.9|15901.9|15903.7|15901.7|15903.9|15901.9|15903.6|15901.6|5
1641967400000|2022-01-12 06:03:20|15903.6|15901.6|15902.4|15900.4|15903.6|15901.6|15902.3|15900.3|22
1641967410000|2022-01-12 06:03:30|15902.3|15900.3|15901.2|15899.2|15902.7|15900.7|15900.8|15898.8|29
1641967420000|2022-01-12 06:03:40|15900.8|15898.8|15901.8|15899.8|15902.1|15900.1|15900.8|15898.8|25
1641967430000|2022-01-12 06:03:50|15901.4|15899.4|15901.6|15899.6|15902.2|15900.2|15901.4|15899.4|18
1641967440000|2022-01-12 06:04:00|15901.7|15899.7|15903.1|15901.1|15903.6|15901.6|15901.1|15899.1|22
1641967450000|2022-01-12 06:04:10|15902.9|15900.9|15904.8|15902.8|15905.4|15903.4|15902.8|15900.8|35
1641967460000|2022-01-12 06:04:20|15904.7|15902.7|15905.4|15903.4|15905.6|15903.6|15904.3|15902.3|15
1641967470000|2022-01-12 06:04:30|15904.8|15902.8|15904.1|15902.1|15904.8|15902.8|15903.2|15901.2|23
1641967480000|2022-01-12 06:04:40|15903.9|15901.9|15904.6|15902.6|15904.8|15902.8|15903.9|15901.9|6
1641967490000|2022-01-12 06:04:50|15904.1|15902.1|15906.2|15904.2|15906.7|15904.7|15904.1|15902.1|45
1641967500000|2022-01-12 06:05:00|15905.8|15903.8|15903.6|15901.6|15905.8|15903.8|15903.6|15901.6|29
1641967510000|2022-01-12 06:05:10|15903.8|15901.8|15903.8|15901.8|15904.6|15902.6|15903.7|15901.7|11
1641967520000|2022-01-12 06:05:20|15903.9|15901.9|15902.9|15900.9|15904.6|15902.6|15902.9|15900.9|23
1641967530000|2022-01-12 06:05:30|15903.1|15901.1|15902.7|15900.7|15903.3|15901.3|15902.4|15900.4|2
1641967540000|2022-01-12 06:05:40|15902.8|15900.8|15903.1|15901.1|15903.3|15901.3|15902.8|15900.8|7
1641967550000|2022-01-12 06:05:50|15903.2|15901.2|15904.1|15902.1|15904.3|15902.3|15903.2|15901.2|7
1641967560000|2022-01-12 06:06:00|15903.6|15901.6|15902.6|15900.6|15903.6|15901.6|15902.4|15900.4|22
1641967570000|2022-01-12 06:06:10|15902.4|15900.4|15901.6|15899.6|15902.4|15900.4|15901.2|15899.2|22
1641967580000|2022-01-12 06:06:20|15902.2|15900.2|15901.4|15899.4|15902.2|15900.2|15901.3|15899.3|23
1641967590000|2022-01-12 06:06:30|15901.3|15899.3|15900.3|15898.3|15901.6|15899.6|15899.9|15897.9|40
1641967600000|2022-01-12 06:06:40|15900.2|15898.2|15899.6|15897.6|15900.3|15898.3|15898.6|15896.6|59
1641967610000|2022-01-12 06:06:50|15899.8|15897.8|15900.2|15898.2|15900.4|15898.4|15899.8|15897.8|9
1641967620000|2022-01-12 06:07:00|15900.1|15898.1|15899.1|15897.1|15900.3|15898.3|15898.8|15896.8|30
1641967630000|2022-01-12 06:07:10|15898.9|15896.9|15899.1|15897.1|15899.4|15897.4|15898.9|15896.9|13
1641967640000|2022-01-12 06:07:20|15899.2|15897.2|15897.4|15895.4|15899.2|15897.2|15897.4|15895.4|28
1641967650000|2022-01-12 06:07:30|15897.3|15895.3|15895.3|15893.3|15897.3|15895.3|15894.8|15892.8|73
1641967660000|2022-01-12 06:07:40|15895.1|15893.1|15897.7|15895.7|15897.7|15895.7|15894.9|15892.9|91
1641967670000|2022-01-12 06:07:50|15897.6|15895.6|15897.8|15895.8|15898.1|15896.1|15897.2|15895.2|31
1641967680000|2022-01-12 06:08:00|15897.3|15895.3|15896.8|15894.8|15898.1|15896.1|15896.7|15894.7|21
1641967690000|2022-01-12 06:08:10|15897.3|15895.3|15896.3|15894.3|15897.3|15895.3|15896.2|15894.2|16
1641967700000|2022-01-12 06:08:20|15896.4|15894.4|15895.2|15893.2|15896.4|15894.4|15895.2|15893.2|11
1641967710000|2022-01-12 06:08:30|15895.1|15893.1|15896.8|15894.8|15897.3|15895.3|15894.9|15892.9|37
1641967720000|2022-01-12 06:08:40|15896.9|15894.9|15897.8|15895.8|15898.2|15896.2|15896.9|15894.9|11
1641967730000|2022-01-12 06:08:50|15897.9|15895.9|15897.4|15895.4|15898.2|15896.2|15897.4|15895.4|9
1641967740000|2022-01-12 06:09:00|15897.9|15895.9|15894.9|15892.9|15898.1|15896.1|15894.9|15892.9|9
1641967750000|2022-01-12 06:09:10|15895.1|15893.1|15895.3|15893.3|15895.8|15893.8|15894.9|15892.9|10
1641967760000|2022-01-12 06:09:20|15895.4|15893.4|15896.1|15894.1|15896.2|15894.2|15894.7|15892.7|10
1641967770000|2022-01-12 06:09:30|15895.9|15893.9|15897.6|15895.6|15897.6|15895.6|15894.8|15892.8|53
1641967780000|2022-01-12 06:09:40|15897.4|15895.4|15898.7|15896.7|15898.7|15896.7|15897.4|15895.4|11
1641967790000|2022-01-12 06:09:50|15898.8|15896.8|15899.4|15897.4|15899.6|15897.6|15898.7|15896.7|30
1641967800000|2022-01-12 06:10:00|15899.6|15897.6|15901.7|15899.7|15902.2|15900.2|15899.6|15897.6|50
1641967810000|2022-01-12 06:10:10|15900.9|15898.9|15902.2|15900.2|15902.4|15900.4|15900.9|15898.9|46
1641967820000|2022-01-12 06:10:20|15902.3|15900.3|15900.6|15898.6|15902.3|15900.3|15900.6|15898.6|31
1641967830000|2022-01-12 06:10:30|15900.7|15898.7|15900.7|15898.7|15901.3|15899.3|15900.4|15898.4|15
1641967840000|2022-01-12 06:10:40|15900.6|15898.6|15899.9|15897.9|15900.7|15898.7|15899.9|15897.9|4
1641967850000|2022-01-12 06:10:50|15900.1|15898.1|15899.8|15897.8|15900.1|15898.1|15899.3|15897.3|5
1641967860000|2022-01-12 06:11:00|15899.4|15897.4|15900.8|15898.8|15900.8|15898.8|15899.4|15897.4|6
1641967870000|2022-01-12 06:11:10|15900.4|15898.4|15899.4|15897.4|15900.8|15898.8|15899.4|15897.4|15
1641967880000|2022-01-12 06:11:20|15899.6|15897.6|15899.1|15897.1|15899.6|15897.6|15899.1|15897.1|3
1641967890000|2022-01-12 06:11:30|15899.2|15897.2|15898.6|15896.6|15899.3|15897.3|15898.6|15896.6|8
1641967900000|2022-01-12 06:11:40|15898.4|15896.4|15898.4|15896.4|15898.6|15896.6|15897.7|15895.7|20
1641967910000|2022-01-12 06:11:50|15898.8|15896.8|15899.9|15897.9|15899.9|15897.9|15898.8|15896.8|2
1641967920000|2022-01-12 06:12:00|15899.8|15897.8|15899.6|15897.6|15900.1|15898.1|15899.2|15897.2|9
1641967930000|2022-01-12 06:12:10|15899.4|15897.4|15898.1|15896.1|15899.4|15897.4|15897.3|15895.3|14
1641967940000|2022-01-12 06:12:20|15898.2|15896.2|15896.9|15894.9|15898.6|15896.6|15896.9|15894.9|2
1641967950000|2022-01-12 06:12:30|15896.6|15894.6|15896.1|15894.1|15896.6|15894.6|15895.9|15893.9|17
1641967960000|2022-01-12 06:12:40|15895.9|15893.9|15897.1|15895.1|15897.2|15895.2|15895.8|15893.8|8
1641967970000|2022-01-12 06:12:50|15897.3|15895.3|15897.3|15895.3|15898.2|15896.2|15897.3|15895.3|7
1641967980000|2022-01-12 06:13:00|15897.4|15895.4|15897.3|15895.3|15897.7|15895.7|15896.7|15894.7|4
1641967990000|2022-01-12 06:13:10|15897.1|15895.1|15897.4|15895.4|15897.4|15895.4|15897.1|15895.1|7
1641968000000|2022-01-12 06:13:20|15897.3|15895.3|15896.8|15894.8|15897.3|15895.3|15896.8|15894.8|1
1641968010000|2022-01-12 06:13:30|15896.9|15894.9|15896.3|15894.3|15897.1|15895.1|15896.2|15894.2|8
1641968020000|2022-01-12 06:13:40|15896.2|15894.2|15893.6|15891.6|15896.2|15894.2|15893.4|15891.4|87
1641968030000|2022-01-12 06:13:50|15893.7|15891.7|15893.4|15891.4|15893.8|15891.8|15893.2|15891.2|14
1641968040000|2022-01-12 06:14:00|15893.7|15891.7|15893.1|15891.1|15894.1|15892.1|15892.9|15890.9|22
1641968050000|2022-01-12 06:14:10|15892.9|15890.9|15896.7|15894.7|15897.1|15895.1|15892.9|15890.9|53
1641968060000|2022-01-12 06:14:20|15896.6|15894.6|15896.4|15894.4|15896.6|15894.6|15896.1|15894.1|7
1641968070000|2022-01-12 06:14:30|15896.3|15894.3|15895.4|15893.4|15896.3|15894.3|15895.1|15893.1|8
1641968080000|2022-01-12 06:14:40|15895.6|15893.6|15895.3|15893.3|15895.6|15893.6|15895.2|15893.2|2
1641968090000|2022-01-12 06:14:50|15895.4|15893.4|15895.1|15893.1|15895.6|15893.6|15895.1|15893.1|7
1641968100000|2022-01-12 06:15:00|15895.2|15893.2|15893.7|15891.7|15895.4|15893.4|15893.7|15891.7|40
1641968110000|2022-01-12 06:15:10|15893.4|15891.4|15893.6|15891.6|15893.8|15891.8|15893.4|15891.4|8
1641968120000|2022-01-12 06:15:20|15893.8|15891.8|15893.3|15891.3|15893.9|15891.9|15893.1|15891.1|14
1641968130000|2022-01-12 06:15:30|15893.4|15891.4|15894.2|15892.2|15894.2|15892.2|15893.3|15891.3|8
1641968140000|2022-01-12 06:15:40|15894.9|15892.9|15894.3|15892.3|15895.6|15893.6|15894.2|15892.2|18
1641968150000|2022-01-12 06:15:50|15894.2|15892.2|15893.8|15891.8|15894.2|15892.2|15893.7|15891.7|4
1641968160000|2022-01-12 06:16:00|15893.7|15891.7|15893.3|15891.3|15893.8|15891.8|15893.1|15891.1|11
1641968170000|2022-01-12 06:16:10|15893.2|15891.2|15893.1|15891.1|15893.3|15891.3|15892.9|15890.9|4
1641968180000|2022-01-12 06:16:20|15892.8|15890.8|15892.4|15890.4|15892.9|15890.9|15892.4|15890.4|20
1641968190000|2022-01-12 06:16:30|15892.6|15890.6|15891.7|15889.7|15892.6|15890.6|15891.7|15889.7|8
1641968200000|2022-01-12 06:16:40|15891.8|15889.8|15890.9|15888.9|15892.2|15890.2|15890.9|15888.9|25
1641968210000|2022-01-12 06:16:50|15890.6|15888.6|15889.3|15887.3|15890.7|15888.7|15889.3|15887.3|24
1641968220000|2022-01-12 06:17:00|15889.4|15887.4|15890.1|15888.1|15890.9|15888.9|15889.1|15887.1|29
1641968230000|2022-01-12 06:17:10|15890.3|15888.3|15889.9|15887.9|15890.3|15888.3|15889.7|15887.7|6
1641968240000|2022-01-12 06:17:20|15889.8|15887.8|15890.2|15888.2|15890.6|15888.6|15889.6|15887.6|19
1641968250000|2022-01-12 06:17:30|15890.3|15888.3|15889.3|15887.3|15890.3|15888.3|15889.2|15887.2|12
1641968260000|2022-01-12 06:17:40|15889.7|15887.7|15889.3|15887.3|15890.3|15888.3|15889.2|15887.2|6
1641968270000|2022-01-12 06:17:50|15889.6|15887.6|15888.4|15886.4|15889.7|15887.7|15888.2|15886.2|25
1641968280000|2022-01-12 06:18:00|15888.6|15886.6|15888.3|15886.3|15889.2|15887.2|15888.3|15886.3|17
1641968290000|2022-01-12 06:18:10|15888.2|15886.2|15887.4|15885.4|15888.2|15886.2|15887.4|15885.4|26
1641968300000|2022-01-12 06:18:20|15887.3|15885.3|15886.3|15884.3|15887.3|15885.3|15886.1|15884.1|41
1641968310000|2022-01-12 06:18:30|15886.4|15884.4|15886.9|15884.9|15887.1|15885.1|15886.1|15884.1|52
1641968320000|2022-01-12 06:18:40|15886.7|15884.7|15887.4|15885.4|15887.4|15885.4|15886.7|15884.7|11
1641968330000|2022-01-12 06:18:50|15887.3|15885.3|15887.6|15885.6|15887.7|15885.7|15886.7|15884.7|6
1641968340000|2022-01-12 06:19:00|15887.7|15885.7|15886.9|15884.9|15887.7|15885.7|15886.8|15884.8|12
1641968350000|2022-01-12 06:19:10|15886.1|15884.1|15886.1|15884.1|15886.4|15884.4|15886.1|15884.1|18
1641968360000|2022-01-12 06:19:20|15886.2|15884.2|15884.2|15882.2|15886.2|15884.2|15884.2|15882.2|69
1641968370000|2022-01-12 06:19:30|15883.8|15881.8|15882.9|15880.9|15884.1|15882.1|15882.8|15880.8|29
1641968380000|2022-01-12 06:19:40|15882.8|15880.8|15884.8|15882.8|15885.3|15883.3|15882.8|15880.8|32
1641968390000|2022-01-12 06:19:50|15884.9|15882.9|15884.6|15882.6|15885.3|15883.3|15884.6|15882.6|10
1641968400000|2022-01-12 06:20:00|15884.7|15882.7|15884.1|15882.1|15884.8|15882.8|15884.1|15882.1|7
1641968410000|2022-01-12 06:20:10|15884.2|15882.2|15884.3|15882.3|15884.3|15882.3|15883.9|15881.9|19
1641968420000|2022-01-12 06:20:20|15884.2|15882.2|15884.9|15882.9|15884.9|15882.9|15884.1|15882.1|10
1641968430000|2022-01-12 06:20:30|15885.2|15883.2|15883.2|15881.2|15885.3|15883.3|15883.2|15881.2|20
1641968440000|2022-01-12 06:20:40|15883.1|15881.1|15881.1|15879.1|15883.1|15881.1|15880.6|15878.6|48
1641968450000|2022-01-12 06:20:50|15881.2|15879.2|15880.9|15878.9|15882.2|15880.2|15880.3|15878.3|41
1641968460000|2022-01-12 06:21:00|15880.8|15878.8|15886.1|15884.1|15886.1|15884.1|15880.8|15878.8|50
1641968470000|2022-01-12 06:21:10|15886.2|15884.2|15883.9|15881.9|15886.4|15884.4|15883.8|15881.8|36
1641968480000|2022-01-12 06:21:20|15883.8|15881.8|15885.1|15883.1|15885.1|15883.1|15883.8|15881.8|16
1641968490000|2022-01-12 06:21:30|15885.3|15883.3|15885.7|15883.7|15885.7|15883.7|15884.6|15882.6|13
1641968500000|2022-01-12 06:21:40|15885.6|15883.6|15886.2|15884.2|15886.2|15884.2|15885.1|15883.1|9
1641968510000|2022-01-12 06:21:50|15885.7|15883.7|15885.8|15883.8|15886.1|15884.1|15884.4|15882.4|17
1641968520000|2022-01-12 06:22:00|15886.1|15884.1|15885.2|15883.2|15886.1|15884.1|15885.1|15883.1|8
1641968530000|2022-01-12 06:22:10|15885.6|15883.6|15885.3|15883.3|15885.9|15883.9|15885.3|15883.3|5
1641968540000|2022-01-12 06:22:20|15885.4|15883.4|15886.1|15884.1|15886.1|15884.1|15885.4|15883.4|6
1641968550000|2022-01-12 06:22:30|15885.9|15883.9|15886.1|15884.1|15886.1|15884.1|15885.8|15883.8|3
1641968560000|2022-01-12 06:22:40|15885.9|15883.9|15886.3|15884.3|15886.6|15884.6|15885.9|15883.9|11
1641968570000|2022-01-12 06:22:50|15886.4|15884.4|15886.6|15884.6|15886.9|15884.9|15886.2|15884.2|16
1641968580000|2022-01-12 06:23:00|15886.4|15884.4|15886.9|15884.9|15887.1|15885.1|15886.4|15884.4|6
1641968590000|2022-01-12 06:23:10|15887.1|15885.1|15886.4|15884.4|15887.1|15885.1|15886.4|15884.4|2
1641968600000|2022-01-12 06:23:20|15886.8|15884.8|15884.6|15882.6|15886.8|15884.8|15884.2|15882.2|46
1641968610000|2022-01-12 06:23:30|15884.4|15882.4|15884.4|15882.4|15884.6|15882.6|15884.3|15882.3|1
1641968620000|2022-01-12 06:23:40|15884.6|15882.6|15884.3|15882.3|15884.6|15882.6|15884.3|15882.3|2
1641968630000|2022-01-12 06:23:50|15883.9|15881.9|15883.2|15881.2|15883.9|15881.9|15883.2|15881.2|10
1641968640000|2022-01-12 06:24:00|15883.4|15881.4|15883.9|15881.9|15883.9|15881.9|15883.4|15881.4|5
1641968650000|2022-01-12 06:24:10|15883.6|15881.6|15883.3|15881.3|15883.9|15881.9|15883.1|15881.1|12
1641968660000|2022-01-12 06:24:20|15883.2|15881.2|15884.1|15882.1|15884.1|15882.1|15882.7|15880.7|8
1641968670000|2022-01-12 06:24:30|15883.9|15881.9|15884.3|15882.3|15884.7|15882.7|15883.9|15881.9|7
1641968680000|2022-01-12 06:24:40|15884.4|15882.4|15884.7|15882.7|15885.1|15883.1|15884.4|15882.4|11
1641968690000|2022-01-12 06:24:50|15884.6|15882.6|15885.2|15883.2|15885.4|15883.4|15884.6|15882.6|14
1641968700000|2022-01-12 06:25:00|15885.3|15883.3|15884.7|15882.7|15885.3|15883.3|15884.7|15882.7|5
1641968710000|2022-01-12 06:25:10|15884.9|15882.9|15884.9|15882.9|15884.9|15882.9|15884.9|15882.9|6
1641968720000|2022-01-12 06:25:20|15885.7|15883.7|15887.2|15885.2|15887.2|15885.2|15885.7|15883.7|53
1641968730000|2022-01-12 06:25:30|15887.4|15885.4|15887.2|15885.2|15887.4|15885.4|15886.3|15884.3|18
1641968740000|2022-01-12 06:25:40|15886.8|15884.8|15886.3|15884.3|15886.9|15884.9|15885.4|15883.4|7
1641968750000|2022-01-12 06:25:50|15886.4|15884.4|15886.8|15884.8|15886.9|15884.9|15885.8|15883.8|16
1641968760000|2022-01-12 06:26:00|15886.7|15884.7|15886.7|15884.7|15886.7|15884.7|15886.6|15884.6|0
1641968770000|2022-01-12 06:26:10|15886.6|15884.6|15886.8|15884.8|15886.8|15884.8|15886.6|15884.6|4
1641968780000|2022-01-12 06:26:20|15886.9|15884.9|15887.6|15885.6|15887.6|15885.6|15886.9|15884.9|13
1641968790000|2022-01-12 06:26:30|15887.7|15885.7|15888.1|15886.1|15888.6|15886.6|15887.7|15885.7|17
1641968800000|2022-01-12 06:26:40|15888.2|15886.2|15886.3|15884.3|15888.3|15886.3|15886.3|15884.3|17
1641968810000|2022-01-12 06:26:50|15885.4|15883.4|15884.1|15882.1|15885.4|15883.4|15883.8|15881.8|26
1641968820000|2022-01-12 06:27:00|15883.9|15881.9|15883.8|15881.8|15884.3|15882.3|15883.6|15881.6|9
1641968830000|2022-01-12 06:27:10|15883.9|15881.9|15883.3|15881.3|15884.2|15882.2|15883.3|15881.3|3
1641968840000|2022-01-12 06:27:20|15883.4|15881.4|15879.7|15877.7|15883.4|15881.4|15879.7|15877.7|40
1641968850000|2022-01-12 06:27:30|15879.4|15877.4|15879.6|15877.6|15879.9|15877.9|15878.7|15876.7|38
1641968860000|2022-01-12 06:27:40|15879.3|15877.3|15877.9|15875.9|15879.7|15877.7|15877.9|15875.9|19
1641968870000|2022-01-12 06:27:50|15878.3|15876.3|15875.9|15873.9|15878.3|15876.3|15875.9|15873.9|57
1641968880000|2022-01-12 06:28:00|15875.8|15873.8|15878.8|15876.8|15879.3|15877.3|15875.8|15873.8|37
1641968890000|2022-01-12 06:28:10|15878.6|15876.6|15877.8|15875.8|15878.6|15876.6|15877.7|15875.7|9
1641968900000|2022-01-12 06:28:20|15877.9|15875.9|15878.1|15876.1|15878.7|15876.7|15877.9|15875.9|15
1641968910000|2022-01-12 06:28:30|15878.2|15876.2|15878.4|15876.4|15878.8|15876.8|15878.1|15876.1|8
1641968920000|2022-01-12 06:28:40|15878.6|15876.6|15878.8|15876.8|15879.4|15877.4|15878.3|15876.3|11
1641968930000|2022-01-12 06:28:50|15878.7|15876.7|15878.7|15876.7|15879.1|15877.1|15878.1|15876.1|12
1641968940000|2022-01-12 06:29:00|15878.8|15876.8|15879.1|15877.1|15879.8|15877.8|15878.4|15876.4|14
1641968950000|2022-01-12 06:29:10|15879.2|15877.2|15879.9|15877.9|15879.9|15877.9|15879.1|15877.1|0
1641968960000|2022-01-12 06:29:20|15880.1|15878.1|15878.8|15876.8|15880.1|15878.1|15878.8|15876.8|11
1641968970000|2022-01-12 06:29:30|15878.6|15876.6|15878.8|15876.8|15878.8|15876.8|15878.6|15876.6|4
1641968980000|2022-01-12 06:29:40|15878.9|15876.9|15879.7|15877.7|15880.1|15878.1|15878.9|15876.9|7
1641968990000|2022-01-12 06:29:50|15879.8|15877.8|15879.7|15877.7|15880.4|15878.4|15879.7|15877.7|17
1641969000000|2022-01-12 06:30:00|15879.9|15877.9|15880.4|15878.4|15880.4|15878.4|15879.6|15877.6|7
1641969010000|2022-01-12 06:30:10|15880.3|15878.3|15880.4|15878.4|15881.1|15879.1|15880.1|15878.1|13
1641969020000|2022-01-12 06:30:20|15880.6|15878.6|15880.8|15878.8|15880.9|15878.9|15880.6|15878.6|3
1641969030000|2022-01-12 06:30:30|15880.9|15878.9|15880.6|15878.6|15881.2|15879.2|15880.2|15878.2|8
1641969040000|2022-01-12 06:30:40|15881.1|15879.1|15880.7|15878.7|15881.1|15879.1|15880.4|15878.4|8
1641969050000|2022-01-12 06:30:50|15880.8|15878.8|15881.1|15879.1|15881.2|15879.2|15880.2|15878.2|29
1641969060000|2022-01-12 06:31:00|15880.9|15878.9|15880.8|15878.8|15880.9|15878.9|15880.7|15878.7|1
1641969070000|2022-01-12 06:31:10|15880.9|15878.9|15881.6|15879.6|15881.6|15879.6|15880.9|15878.9|3
1641969080000|2022-01-12 06:31:20|15882.1|15880.1|15882.2|15880.2|15882.7|15880.7|15882.1|15880.1|19
1641969090000|2022-01-12 06:31:30|15882.1|15880.1|15881.8|15879.8|15882.1|15880.1|15881.3|15879.3|3
1641969100000|2022-01-12 06:31:40|15882.1|15880.1|15882.1|15880.1|15882.1|15880.1|15881.7|15879.7|6
1641969110000|2022-01-12 06:31:50|15881.9|15879.9|15881.1|15879.1|15882.1|15880.1|15880.9|15878.9|9
1641969120000|2022-01-12 06:32:00|15879.4|15877.4|15879.7|15877.7|15879.9|15877.9|15878.9|15876.9|22
1641969130000|2022-01-12 06:32:10|15879.8|15877.8|15878.8|15876.8|15879.8|15877.8|15878.6|15876.6|11
1641969140000|2022-01-12 06:32:20|15879.1|15877.1|15879.6|15877.6|15880.3|15878.3|15879.1|15877.1|10
1641969150000|2022-01-12 06:32:30|15879.7|15877.7|15880.3|15878.3|15880.4|15878.4|15879.6|15877.6|26
1641969160000|2022-01-12 06:32:40|15880.2|15878.2|15879.7|15877.7|15880.4|15878.4|15879.7|15877.7|3
1641969170000|2022-01-12 06:32:50|15879.8|15877.8|15880.3|15878.3|15880.3|15878.3|15879.8|15877.8|2
1641969180000|2022-01-12 06:33:00|15880.2|15878.2|15880.6|15878.6|15880.6|15878.6|15879.9|15877.9|9
1641969190000|2022-01-12 06:33:10|15880.7|15878.7|15880.6|15878.6|15880.9|15878.9|15880.6|15878.6|4
1641969200000|2022-01-12 06:33:20|15880.4|15878.4|15880.6|15878.6|15880.6|15878.6|15880.4|15878.4|2
1641969210000|2022-01-12 06:33:30|15880.7|15878.7|15881.2|15879.2|15881.2|15879.2|15880.6|15878.6|3
1641969220000|2022-01-12 06:33:40|15881.3|15879.3|15881.9|15879.9|15882.1|15880.1|15881.1|15879.1|76
1641969230000|2022-01-12 06:33:50|15882.1|15880.1|15882.8|15880.8|15882.8|15880.8|15882.1|15880.1|7
1641969240000|2022-01-12 06:34:00|15882.7|15880.7|15881.7|15879.7|15882.7|15880.7|15881.7|15879.7|7
1641969250000|2022-01-12 06:34:10|15881.6|15879.6|15881.2|15879.2|15881.7|15879.7|15881.2|15879.2|3
1641969260000|2022-01-12 06:34:20|15881.6|15879.6|15881.8|15879.8|15881.8|15879.8|15881.6|15879.6|15
1641969270000|2022-01-12 06:34:30|15881.9|15879.9|15882.3|15880.3|15882.3|15880.3|15881.4|15879.4|12
1641969280000|2022-01-12 06:34:40|15882.4|15880.4|15882.7|15880.7|15882.7|15880.7|15882.2|15880.2|2
1641969290000|2022-01-12 06:34:50|15883.3|15881.3|15883.7|15881.7|15884.1|15882.1|15883.3|15881.3|26
1641969300000|2022-01-12 06:35:00|15883.6|15881.6|15883.2|15881.2|15883.6|15881.6|15882.9|15880.9|14
1641969310000|2022-01-12 06:35:10|15882.7|15880.7|15882.4|15880.4|15882.8|15880.8|15882.4|15880.4|5
1641969320000|2022-01-12 06:35:20|15882.3|15880.3|15882.7|15880.7|15882.7|15880.7|15882.2|15880.2|9
1641969330000|2022-01-12 06:35:30|15882.8|15880.8|15882.2|15880.2|15883.2|15881.2|15882.2|15880.2|4
1641969340000|2022-01-12 06:35:40|15882.1|15880.1|15882.3|15880.3|15882.4|15880.4|15882.1|15880.1|1
1641969350000|2022-01-12 06:35:50|15882.4|15880.4|15881.8|15879.8|15882.4|15880.4|15881.8|15879.8|3
1641969360000|2022-01-12 06:36:00|15881.7|15879.7|15879.9|15877.9|15881.7|15879.7|15879.9|15877.9|14
1641969370000|2022-01-12 06:36:10|15880.2|15878.2|15880.3|15878.3|15881.2|15879.2|15880.2|15878.2|8
1641969380000|2022-01-12 06:36:20|15880.6|15878.6|15880.8|15878.8|15881.1|15879.1|15880.4|15878.4|10
1641969390000|2022-01-12 06:36:30|15880.9|15878.9|15882.1|15880.1|15882.6|15880.6|15880.9|15878.9|13
1641969400000|2022-01-12 06:36:40|15881.9|15879.9|15881.1|15879.1|15882.1|15880.1|15880.9|15878.9|2
1641969410000|2022-01-12 06:36:50|15880.6|15878.6|15880.2|15878.2|15880.6|15878.6|15880.2|15878.2|5
1641969420000|2022-01-12 06:37:00|15880.3|15878.3|15880.8|15878.8|15880.9|15878.9|15880.3|15878.3|4
1641969430000|2022-01-12 06:37:10|15881.1|15879.1|15881.8|15879.8|15881.8|15879.8|15880.9|15878.9|4
1641969440000|2022-01-12 06:37:20|15881.9|15879.9|15882.7|15880.7|15882.7|15880.7|15881.9|15879.9|1
1641969450000|2022-01-12 06:37:30|15882.6|15880.6|15883.3|15881.3|15883.3|15881.3|15882.3|15880.3|5
1641969460000|2022-01-12 06:37:40|15882.7|15880.7|15883.3|15881.3|15883.3|15881.3|15882.7|15880.7|6
1641969470000|2022-01-12 06:37:50|15883.2|15881.2|15883.9|15881.9|15883.9|15881.9|15883.2|15881.2|3
1641969480000|2022-01-12 06:38:00|15883.8|15881.8|15883.1|15881.1|15883.8|15881.8|15883.1|15881.1|2
1641969490000|2022-01-12 06:38:10|15882.8|15880.8|15882.8|15880.8|15883.3|15881.3|15882.8|15880.8|4
1641969500000|2022-01-12 06:38:20|15882.9|15880.9|15883.8|15881.8|15883.8|15881.8|15882.9|15880.9|3
1641969510000|2022-01-12 06:38:30|15884.1|15882.1|15884.1|15882.1|15884.2|15882.2|15883.9|15881.9|4
1641969520000|2022-01-12 06:38:40|15884.2|15882.2|15883.6|15881.6|15884.2|15882.2|15883.4|15881.4|9
1641969530000|2022-01-12 06:38:50|15883.8|15881.8|15883.3|15881.3|15883.9|15881.9|15883.3|15881.3|8
1641969540000|2022-01-12 06:39:00|15883.2|15881.2|15882.8|15880.8|15883.7|15881.7|15882.7|15880.7|13
1641969550000|2022-01-12 06:39:10|15882.9|15880.9|15883.3|15881.3|15883.3|15881.3|15882.7|15880.7|0
1641969560000|2022-01-12 06:39:20|15883.4|15881.4|15883.3|15881.3|15883.7|15881.7|15883.2|15881.2|4
1641969570000|2022-01-12 06:39:30|15883.2|15881.2|15883.7|15881.7|15883.7|15881.7|15882.7|15880.7|25
1641969580000|2022-01-12 06:39:40|15883.8|15881.8|15883.3|15881.3|15883.9|15881.9|15883.2|15881.2|5
1641969590000|2022-01-12 06:39:50|15883.7|15881.7|15883.8|15881.8|15883.8|15881.8|15883.7|15881.7|1
1641969600000|2022-01-12 06:40:00|15883.7|15881.7|15883.3|15881.3|15883.8|15881.8|15883.3|15881.3|3
1641969610000|2022-01-12 06:40:10|15883.4|15881.4|15884.2|15882.2|15884.4|15882.4|15883.3|15881.3|11
1641969620000|2022-01-12 06:40:20|15884.1|15882.1|15885.1|15883.1|15885.2|15883.2|15884.1|15882.1|13
1641969630000|2022-01-12 06:40:30|15884.7|15882.7|15884.7|15882.7|15885.1|15883.1|15884.3|15882.3|4
1641969640000|2022-01-12 06:40:40|15884.8|15882.8|15884.6|15882.6|15884.8|15882.8|15884.4|15882.4|10
1641969650000|2022-01-12 06:40:50|15883.8|15881.8|15885.2|15883.2|15885.2|15883.2|15883.8|15881.8|70
1641969660000|2022-01-12 06:41:00|15885.1|15883.1|15884.4|15882.4|15885.1|15883.1|15884.4|15882.4|2
1641969670000|2022-01-12 06:41:10|15884.3|15882.3|15884.2|15882.2|15884.3|15882.3|15884.2|15882.2|0
1641969680000|2022-01-12 06:41:20|15884.3|15882.3|15884.3|15882.3|15884.6|15882.6|15884.3|15882.3|3
1641969690000|2022-01-12 06:41:30|15884.1|15882.1|15884.4|15882.4|15884.7|15882.7|15883.9|15881.9|7
1641969700000|2022-01-12 06:41:40|15884.6|15882.6|15884.8|15882.8|15885.1|15883.1|15884.6|15882.6|4
1641969710000|2022-01-12 06:41:50|15884.7|15882.7|15884.2|15882.2|15884.8|15882.8|15884.2|15882.2|2
1641969720000|2022-01-12 06:42:00|15884.8|15882.8|15884.8|15882.8|15885.2|15883.2|15884.8|15882.8|7
1641969730000|2022-01-12 06:42:10|15884.7|15882.7|15884.4|15882.4|15884.7|15882.7|15884.4|15882.4|3
1641969740000|2022-01-12 06:42:20|15884.3|15882.3|15884.9|15882.9|15885.2|15883.2|15884.3|15882.3|8
1641969750000|2022-01-12 06:42:30|15885.2|15883.2|15885.8|15883.8|15885.8|15883.8|15885.2|15883.2|8
1641969760000|2022-01-12 06:42:40|15886.2|15884.2|15885.6|15883.6|15886.3|15884.3|15885.6|15883.6|10
1641969770000|2022-01-12 06:42:50|15885.7|15883.7|15886.3|15884.3|15886.3|15884.3|15885.7|15883.7|6
1641969780000|2022-01-12 06:43:00|15886.4|15884.4|15886.6|15884.6|15886.8|15884.8|15886.3|15884.3|8
1641969790000|2022-01-12 06:43:10|15886.7|15884.7|15887.2|15885.2|15887.2|15885.2|15886.7|15884.7|0
1641969800000|2022-01-12 06:43:20|15887.3|15885.3|15888.7|15886.7|15888.7|15886.7|15886.8|15884.8|34
1641969810000|2022-01-12 06:43:30|15888.8|15886.8|15889.2|15887.2|15889.3|15887.3|15888.8|15886.8|25
1641969820000|2022-01-12 06:43:40|15889.3|15887.3|15889.1|15887.1|15889.6|15887.6|15888.9|15886.9|28
1641969830000|2022-01-12 06:43:50|15889.2|15887.2|15889.7|15887.7|15889.7|15887.7|15888.8|15886.8|19
1641969840000|2022-01-12 06:44:00|15889.6|15887.6|15890.9|15888.9|15891.1|15889.1|15889.6|15887.6|26
1641969850000|2022-01-12 06:44:10|15891.2|15889.2|15889.3|15887.3|15891.4|15889.4|15889.1|15887.1|41
1641969860000|2022-01-12 06:44:20|15889.4|15887.4|15889.3|15887.3|15889.6|15887.6|15888.7|15886.7|10
1641969870000|2022-01-12 06:44:30|15889.4|15887.4|15889.4|15887.4|15889.7|15887.7|15889.3|15887.3|8
1641969880000|2022-01-12 06:44:40|15889.6|15887.6|15889.3|15887.3|15889.6|15887.6|15889.2|15887.2|2
1641969890000|2022-01-12 06:44:50|15889.4|15887.4|15889.4|15887.4|15889.4|15887.4|15889.4|15887.4|0
1641969900000|2022-01-12 06:45:00|15889.6|15887.6|15889.7|15887.7|15889.7|15887.7|15889.6|15887.6|0
1641969910000|2022-01-12 06:45:10|15889.6|15887.6|15890.6|15888.6|15890.6|15888.6|15888.8|15886.8|20
1641969920000|2022-01-12 06:45:20|15890.3|15888.3|15889.8|15887.8|15891.1|15889.1|15889.8|15887.8|9
1641969930000|2022-01-12 06:45:30|15889.7|15887.7|15889.3|15887.3|15889.8|15887.8|15888.7|15886.7|18
1641969940000|2022-01-12 06:45:40|15889.2|15887.2|15888.8|15886.8|15889.2|15887.2|15888.4|15886.4|7
1641969950000|2022-01-12 06:45:50|15888.4|15886.4|15888.2|15886.2|15888.4|15886.4|15888.1|15886.1|3
1641969960000|2022-01-12 06:46:00|15888.1|15886.1|15888.4|15886.4|15889.2|15887.2|15887.9|15885.9|11
1641969970000|2022-01-12 06:46:10|15888.1|15886.1|15886.8|15884.8|15888.2|15886.2|15886.7|15884.7|13
1641969980000|2022-01-12 06:46:20|15886.9|15884.9|15886.1|15884.1|15887.1|15885.1|15885.8|15883.8|23
1641969990000|2022-01-12 06:46:30|15886.3|15884.3|15887.1|15885.1|15887.1|15885.1|15885.6|15883.6|10
1641970000000|2022-01-12 06:46:40|15886.7|15884.7|15885.9|15883.9|15887.1|15885.1|15885.8|15883.8|12
1641970010000|2022-01-12 06:46:50|15886.1|15884.1|15886.1|15884.1|15886.1|15884.1|15885.7|15883.7|8
1641970020000|2022-01-12 06:47:00|15886.4|15884.4|15886.6|15884.6|15886.6|15884.6|15886.4|15884.4|6
1641970030000|2022-01-12 06:47:10|15886.7|15884.7|15886.9|15884.9|15887.2|15885.2|15886.7|15884.7|1
1641970040000|2022-01-12 06:47:20|15887.1|15885.1|15886.8|15884.8|15887.1|15885.1|15886.7|15884.7|3
1641970050000|2022-01-12 06:47:30|15886.9|15884.9|15886.8|15884.8|15886.9|15884.9|15886.8|15884.8|1
1641970060000|2022-01-12 06:47:40|15886.9|15884.9|15887.3|15885.3|15887.6|15885.6|15886.9|15884.9|2
1641970070000|2022-01-12 06:47:50|15887.2|15885.2|15885.4|15883.4|15887.2|15885.2|15885.4|15883.4|14
1641970080000|2022-01-12 06:48:00|15885.7|15883.7|15886.2|15884.2|15886.2|15884.2|15885.6|15883.6|3
1641970100000|2022-01-12 06:48:20|15886.3|15884.3|15886.2|15884.2|15886.3|15884.3|15886.2|15884.2|0
1641970110000|2022-01-12 06:48:30|15886.1|15884.1|15888.1|15886.1|15888.2|15886.2|15886.1|15884.1|11
1641970120000|2022-01-12 06:48:40|15887.9|15885.9|15887.9|15885.9|15887.9|15885.9|15887.4|15885.4|4
1641970130000|2022-01-12 06:48:50|15888.1|15886.1|15888.1|15886.1|15888.2|15886.2|15887.9|15885.9|3
1641970140000|2022-01-12 06:49:00|15888.2|15886.2|15888.2|15886.2|15888.3|15886.3|15887.7|15885.7|7
1641970150000|2022-01-12 06:49:10|15888.1|15886.1|15887.7|15885.7|15888.1|15886.1|15887.7|15885.7|3
1641970160000|2022-01-12 06:49:20|15887.6|15885.6|15887.4|15885.4|15887.7|15885.7|15887.4|15885.4|4
1641970170000|2022-01-12 06:49:30|15887.6|15885.6|15886.7|15884.7|15887.6|15885.6|15886.6|15884.6|24
1641970180000|2022-01-12 06:49:40|15886.8|15884.8|15885.7|15883.7|15886.8|15884.8|15885.1|15883.1|16
1641970190000|2022-01-12 06:49:50|15886.1|15884.1|15885.2|15883.2|15886.1|15884.1|15885.2|15883.2|7
1641970200000|2022-01-12 06:50:00|15885.1|15883.1|15885.9|15883.9|15885.9|15883.9|15884.6|15882.6|13
1641970210000|2022-01-12 06:50:10|15885.8|15883.8|15885.3|15883.3|15886.1|15884.1|15885.2|15883.2|5
1641970220000|2022-01-12 06:50:20|15885.4|15883.4|15885.3|15883.3|15885.6|15883.6|15885.3|15883.3|0
1641970230000|2022-01-12 06:50:30|15885.2|15883.2|15884.3|15882.3|15885.2|15883.2|15884.2|15882.2|3
1641970240000|2022-01-12 06:50:40|15884.2|15882.2|15884.3|15882.3|15884.3|15882.3|15883.8|15881.8|14
1641970250000|2022-01-12 06:50:50|15884.2|15882.2|15883.2|15881.2|15884.2|15882.2|15882.8|15880.8|30
1641970260000|2022-01-12 06:51:00|15883.1|15881.1|15882.6|15880.6|15883.1|15881.1|15882.3|15880.3|13
1641970270000|2022-01-12 06:51:10|15882.4|15880.4|15882.8|15880.8|15882.8|15880.8|15882.2|15880.2|7
1641970280000|2022-01-12 06:51:20|15882.7|15880.7|15882.9|15880.9|15882.9|15880.9|15882.7|15880.7|0
1641970290000|2022-01-12 06:51:30|15883.1|15881.1|15881.9|15879.9|15883.2|15881.2|15881.9|15879.9|9
1641970300000|2022-01-12 06:51:40|15881.8|15879.8|15878.8|15876.8|15881.8|15879.8|15878.8|15876.8|33
1641970310000|2022-01-12 06:51:50|15878.7|15876.7|15877.6|15875.6|15879.2|15877.2|15877.1|15875.1|28
1641970320000|2022-01-12 06:52:00|15877.4|15875.4|15877.9|15875.9|15878.2|15876.2|15877.3|15875.3|23
1641970330000|2022-01-12 06:52:10|15878.1|15876.1|15880.3|15878.3|15880.9|15878.9|15878.1|15876.1|27
1641970340000|2022-01-12 06:52:20|15880.2|15878.2|15879.3|15877.3|15880.3|15878.3|15879.2|15877.2|7
1641970350000|2022-01-12 06:52:30|15879.7|15877.7|15880.1|15878.1|15880.2|15878.2|15879.7|15877.7|5
1641970360000|2022-01-12 06:52:40|15879.8|15877.8|15879.9|15877.9|15879.9|15877.9|15879.7|15877.7|4
1641970370000|2022-01-12 06:52:50|15880.2|15878.2|15879.8|15877.8|15880.3|15878.3|15879.8|15877.8|3
1641970380000|2022-01-12 06:53:00|15879.9|15877.9|15880.2|15878.2|15880.2|15878.2|15879.8|15877.8|1
1641970390000|2022-01-12 06:53:10|15879.9|15877.9|15880.1|15878.1|15880.1|15878.1|15879.3|15877.3|10
1641970400000|2022-01-12 06:53:20|15880.2|15878.2|15880.2|15878.2|15880.3|15878.3|15880.2|15878.2|1
1641970410000|2022-01-12 06:53:30|15880.3|15878.3|15881.4|15879.4|15881.6|15879.6|15880.3|15878.3|5
1641970420000|2022-01-12 06:53:40|15881.6|15879.6|15881.6|15879.6|15881.6|15879.6|15881.2|15879.2|12
1641970430000|2022-01-12 06:53:50|15881.7|15879.7|15882.6|15880.6|15882.8|15880.8|15881.6|15879.6|4
1641970440000|2022-01-12 06:54:00|15882.4|15880.4|15882.7|15880.7|15882.9|15880.9|15882.4|15880.4|5
1641970450000|2022-01-12 06:54:10|15882.6|15880.6|15882.3|15880.3|15882.6|15880.6|15882.3|15880.3|1
1641970460000|2022-01-12 06:54:20|15882.4|15880.4|15881.8|15879.8|15882.6|15880.6|15881.7|15879.7|5
1641970470000|2022-01-12 06:54:30|15881.6|15879.6|15881.3|15879.3|15882.1|15880.1|15881.1|15879.1|19
1641970480000|2022-01-12 06:54:40|15881.4|15879.4|15881.9|15879.9|15881.9|15879.9|15881.4|15879.4|2
1641970490000|2022-01-12 06:54:50|15881.4|15879.4|15881.2|15879.2|15881.4|15879.4|15881.1|15879.1|2
1641970500000|2022-01-12 06:55:00|15881.3|15879.3|15880.1|15878.1|15881.3|15879.3|15879.8|15877.8|30
1641970510000|2022-01-12 06:55:10|15880.2|15878.2|15877.7|15875.7|15880.3|15878.3|15877.7|15875.7|20
1641970520000|2022-01-12 06:55:20|15877.6|15875.6|15878.2|15876.2|15878.2|15876.2|15877.2|15875.2|20
1641970530000|2022-01-12 06:55:30|15878.1|15876.1|15877.8|15875.8|15878.8|15876.8|15877.8|15875.8|6
1641970540000|2022-01-12 06:55:40|15877.9|15875.9|15878.2|15876.2|15878.2|15876.2|15877.6|15875.6|5
1641970550000|2022-01-12 06:55:50|15878.3|15876.3|15878.8|15876.8|15878.8|15876.8|15877.8|15875.8|9
1641970560000|2022-01-12 06:56:00|15879.1|15877.1|15879.2|15877.2|15879.2|15877.2|15878.8|15876.8|5
1641970570000|2022-01-12 06:56:10|15879.1|15877.1|15878.6|15876.6|15879.7|15877.7|15878.6|15876.6|10
1641970580000|2022-01-12 06:56:20|15878.4|15876.4|15877.8|15875.8|15878.4|15876.4|15877.8|15875.8|2
1641970590000|2022-01-12 06:56:30|15877.7|15875.7|15877.4|15875.4|15877.7|15875.7|15876.9|15874.9|8
1641970600000|2022-01-12 06:56:40|15877.2|15875.2|15877.4|15875.4|15877.7|15875.7|15877.1|15875.1|6
1641970610000|2022-01-12 06:56:50|15877.9|15875.9|15879.2|15877.2|15879.2|15877.2|15877.9|15875.9|4
1641970620000|2022-01-12 06:57:00|15879.7|15877.7|15879.9|15877.9|15880.3|15878.3|15879.7|15877.7|10
1641970630000|2022-01-12 06:57:10|15880.1|15878.1|15879.1|15877.1|15880.2|15878.2|15879.1|15877.1|11
1641970640000|2022-01-12 06:57:20|15878.8|15876.8|15878.9|15876.9|15878.9|15876.9|15878.2|15876.2|3
1641970650000|2022-01-12 06:57:30|15878.8|15876.8|15878.8|15876.8|15879.1|15877.1|15878.7|15876.7|1
1641970660000|2022-01-12 06:57:40|15878.7|15876.7|15878.8|15876.8|15878.9|15876.9|15878.7|15876.7|1
1641970670000|2022-01-12 06:57:50|15878.6|15876.6|15879.1|15877.1|15879.1|15877.1|15878.6|15876.6|6
1641970680000|2022-01-12 06:58:00|15878.9|15876.9|15878.7|15876.7|15878.9|15876.9|15878.4|15876.4|6
1641970690000|2022-01-12 06:58:10|15878.3|15876.3|15878.9|15876.9|15879.2|15877.2|15877.7|15875.7|21
1641970700000|2022-01-12 06:58:20|15879.6|15877.6|15879.4|15877.4|15879.7|15877.7|15879.4|15877.4|5
1641970710000|2022-01-12 06:58:30|15879.3|15877.3|15879.2|15877.2|15879.3|15877.3|15879.2|15877.2|2
1641970720000|2022-01-12 06:58:40|15878.9|15876.9|15879.3|15877.3|15879.3|15877.3|15878.9|15876.9|2
1641970730000|2022-01-12 06:58:50|15879.2|15877.2|15878.9|15876.9|15879.2|15877.2|15878.9|15876.9|3
1641970740000|2022-01-12 06:59:00|15878.8|15876.8|15879.3|15877.3|15879.3|15877.3|15878.8|15876.8|1
1641970750000|2022-01-12 06:59:10|15879.7|15877.7|15879.3|15877.3|15879.7|15877.7|15878.8|15876.8|3
1641970760000|2022-01-12 06:59:20|15879.2|15877.2|15878.8|15876.8|15879.3|15877.3|15878.8|15876.8|2
1641970770000|2022-01-12 06:59:30|15879.2|15877.2|15879.1|15877.1|15879.3|15877.3|15878.6|15876.6|11
1641970780000|2022-01-12 06:59:40|15879.4|15877.4|15878.1|15876.1|15879.4|15877.4|15878.1|15876.1|12
1641970790000|2022-01-12 06:59:50|15877.9|15875.9|15878.1|15876.1|15878.4|15876.4|15877.6|15875.6|5
1641970800000|2022-01-12 07:00:00|15877.9|15875.9|15869.6|15867.6|15877.9|15875.9|15869.6|15867.6|195
1641970810000|2022-01-12 07:00:10|15869.7|15867.7|15873.3|15871.3|15874.1|15872.1|15869.1|15867.1|56
1641970820000|2022-01-12 07:00:20|15873.4|15871.4|15873.6|15871.6|15874.3|15872.3|15873.3|15871.3|37
1641970830000|2022-01-12 07:00:30|15873.3|15871.3|15870.9|15868.9|15873.4|15871.4|15870.7|15868.7|24
1641970840000|2022-01-12 07:00:40|15870.8|15868.8|15868.6|15866.6|15870.8|15868.8|15868.6|15866.6|49
1641970850000|2022-01-12 07:00:50|15868.4|15866.4|15869.7|15867.7|15869.7|15867.7|15867.8|15865.8|39
1641970860000|2022-01-12 07:01:00|15869.3|15867.3|15870.3|15868.3|15870.3|15868.3|15867.8|15865.8|35
1641970870000|2022-01-12 07:01:10|15870.4|15868.4|15870.2|15868.2|15871.3|15869.3|15869.9|15867.9|12
1641970880000|2022-01-12 07:01:20|15870.3|15868.3|15869.6|15867.6|15870.3|15868.3|15868.6|15866.6|25
1641970890000|2022-01-12 07:01:30|15869.4|15867.4|15868.3|15866.3|15869.4|15867.4|15868.3|15866.3|6
1641970900000|2022-01-12 07:01:40|15868.2|15866.2|15868.6|15866.6|15868.6|15866.6|15867.3|15865.3|28
1641970910000|2022-01-12 07:01:50|15868.9|15866.9|15870.6|15868.6|15870.8|15868.8|15868.2|15866.2|27
1641970920000|2022-01-12 07:02:00|15870.7|15868.7|15871.4|15869.4|15872.6|15870.6|15870.7|15868.7|37
1641970930000|2022-01-12 07:02:10|15871.6|15869.6|15870.4|15868.4|15871.6|15869.6|15870.3|15868.3|16
1641970940000|2022-01-12 07:02:20|15870.6|15868.6|15870.8|15868.8|15871.1|15869.1|15869.7|15867.7|29
1641970950000|2022-01-12 07:02:30|15870.9|15868.9|15871.3|15869.3|15872.8|15870.8|15870.9|15868.9|35
1641970960000|2022-01-12 07:02:40|15871.2|15869.2|15870.2|15868.2|15872.1|15870.1|15869.7|15867.7|15
1641970970000|2022-01-12 07:02:50|15869.8|15867.8|15868.3|15866.3|15869.8|15867.8|15868.2|15866.2|11
1641970980000|2022-01-12 07:03:00|15868.8|15866.8|15868.7|15866.7|15869.2|15867.2|15867.3|15865.3|37
1641970990000|2022-01-12 07:03:10|15868.8|15866.8|15870.8|15868.8|15870.8|15868.8|15868.8|15866.8|6
1641971000000|2022-01-12 07:03:20|15870.7|15868.7|15871.6|15869.6|15871.6|15869.6|15870.4|15868.4|15
1641971010000|2022-01-12 07:03:30|15871.4|15869.4|15868.8|15866.8|15871.6|15869.6|15868.8|15866.8|12
1641971020000|2022-01-12 07:03:40|15868.7|15866.7|15870.3|15868.3|15870.3|15868.3|15868.7|15866.7|15
1641971030000|2022-01-12 07:03:50|15870.1|15868.1|15870.1|15868.1|15870.6|15868.6|15869.8|15867.8|4
1641971040000|2022-01-12 07:04:00|15870.4|15868.4|15872.1|15870.1|15872.6|15870.6|15870.4|15868.4|19
1641971050000|2022-01-12 07:04:10|15872.2|15870.2|15872.1|15870.1|15872.6|15870.6|15871.6|15869.6|14
1641971060000|2022-01-12 07:04:20|15871.9|15869.9|15871.4|15869.4|15871.9|15869.9|15871.4|15869.4|1
1641971070000|2022-01-12 07:04:30|15871.6|15869.6|15872.1|15870.1|15872.3|15870.3|15871.6|15869.6|5
1641971080000|2022-01-12 07:04:40|15872.7|15870.7|15873.6|15871.6|15873.7|15871.7|15872.7|15870.7|21
1641971090000|2022-01-12 07:04:50|15873.4|15871.4|15872.1|15870.1|15873.6|15871.6|15871.8|15869.8|21
1641971100000|2022-01-12 07:05:00|15872.2|15870.2|15872.3|15870.3|15872.6|15870.6|15871.8|15869.8|25
1641971110000|2022-01-12 07:05:10|15872.4|15870.4|15871.8|15869.8|15872.4|15870.4|15871.8|15869.8|2
1641971120000|2022-01-12 07:05:20|15871.9|15869.9|15870.8|15868.8|15872.3|15870.3|15870.7|15868.7|13
1641971130000|2022-01-12 07:05:30|15871.3|15869.3|15872.1|15870.1|15872.1|15870.1|15871.3|15869.3|3
1641971140000|2022-01-12 07:05:40|15871.9|15869.9|15869.9|15867.9|15871.9|15869.9|15869.9|15867.9|14
1641971150000|2022-01-12 07:05:50|15870.1|15868.1|15872.1|15870.1|15872.1|15870.1|15870.1|15868.1|14
1641971160000|2022-01-12 07:06:00|15871.9|15869.9|15871.8|15869.8|15872.2|15870.2|15871.3|15869.3|11
1641971170000|2022-01-12 07:06:10|15871.6|15869.6|15871.4|15869.4|15871.7|15869.7|15871.4|15869.4|5
1641971180000|2022-01-12 07:06:20|15871.3|15869.3|15872.3|15870.3|15872.6|15870.6|15871.3|15869.3|15
1641971190000|2022-01-12 07:06:30|15872.6|15870.6|15875.1|15873.1|15875.2|15873.2|15872.6|15870.6|40
1641971200000|2022-01-12 07:06:40|15875.2|15873.2|15875.6|15873.6|15876.1|15874.1|15875.1|15873.1|26
1641971210000|2022-01-12 07:06:50|15875.4|15873.4|15875.1|15873.1|15875.4|15873.4|15874.8|15872.8|15
1641971220000|2022-01-12 07:07:00|15875.2|15873.2|15874.2|15872.2|15875.2|15873.2|15873.9|15871.9|16
1641971230000|2022-01-12 07:07:10|15874.1|15872.1|15872.3|15870.3|15874.1|15872.1|15871.8|15869.8|17
1641971240000|2022-01-12 07:07:20|15872.2|15870.2|15874.1|15872.1|15874.1|15872.1|15870.8|15868.8|14
1641971250000|2022-01-12 07:07:30|15874.3|15872.3|15873.8|15871.8|15874.7|15872.7|15873.8|15871.8|5
1641971260000|2022-01-12 07:07:40|15873.7|15871.7|15874.1|15872.1|15874.1|15872.1|15873.7|15871.7|0
1641971270000|2022-01-12 07:07:50|15873.6|15871.6|15873.2|15871.2|15873.7|15871.7|15873.2|15871.2|4
1641971280000|2022-01-12 07:08:00|15872.6|15870.6|15873.2|15871.2|15873.6|15871.6|15872.3|15870.3|7
1641971290000|2022-01-12 07:08:10|15873.1|15871.1|15873.4|15871.4|15873.4|15871.4|15872.8|15870.8|5
1641971300000|2022-01-12 07:08:20|15873.3|15871.3|15873.6|15871.6|15873.7|15871.7|15873.1|15871.1|3
1641971310000|2022-01-12 07:08:30|15873.7|15871.7|15873.4|15871.4|15873.7|15871.7|15873.4|15871.4|0
1641971320000|2022-01-12 07:08:40|15873.2|15871.2|15873.3|15871.3|15873.3|15871.3|15872.4|15870.4|12
1641971330000|2022-01-12 07:08:50|15873.6|15871.6|15872.1|15870.1|15873.6|15871.6|15871.7|15869.7|12
1641971340000|2022-01-12 07:09:00|15872.2|15870.2|15871.7|15869.7|15872.6|15870.6|15871.6|15869.6|6
1641971350000|2022-01-12 07:09:10|15872.1|15870.1|15871.9|15869.9|15872.2|15870.2|15871.9|15869.9|2
1641971360000|2022-01-12 07:09:20|15871.7|15869.7|15872.2|15870.2|15872.8|15870.8|15871.7|15869.7|10
1641971370000|2022-01-12 07:09:30|15872.6|15870.6|15869.2|15867.2|15872.6|15870.6|15868.6|15866.6|24
1641971380000|2022-01-12 07:09:40|15869.1|15867.1|15869.2|15867.2|15869.6|15867.6|15868.9|15866.9|6
1641971390000|2022-01-12 07:09:50|15869.1|15867.1|15868.8|15866.8|15869.1|15867.1|15868.2|15866.2|5
1641971400000|2022-01-12 07:10:00|15868.9|15866.9|15869.3|15867.3|15870.1|15868.1|15868.7|15866.7|20
1641971410000|2022-01-12 07:10:10|15869.2|15867.2|15867.6|15865.6|15869.2|15867.2|15866.9|15864.9|25
1641971420000|2022-01-12 07:10:20|15867.4|15865.4|15867.8|15865.8|15867.8|15865.8|15867.1|15865.1|15
1641971430000|2022-01-12 07:10:30|15867.7|15865.7|15867.9|15865.9|15867.9|15865.9|15866.7|15864.7|45
1641971440000|2022-01-12 07:10:40|15867.8|15865.8|15866.8|15864.8|15867.8|15865.8|15866.8|15864.8|10
1641971450000|2022-01-12 07:10:50|15866.3|15864.3|15866.1|15864.1|15866.3|15864.3|15864.3|15862.3|44
1641971460000|2022-01-12 07:11:00|15866.2|15864.2|15865.6|15863.6|15866.2|15864.2|15865.2|15863.2|34
1641971470000|2022-01-12 07:11:10|15865.7|15863.7|15864.6|15862.6|15865.7|15863.7|15864.3|15862.3|17
1641971480000|2022-01-12 07:11:20|15864.7|15862.7|15866.6|15864.6|15866.6|15864.6|15864.4|15862.4|22
1641971490000|2022-01-12 07:11:30|15866.7|15864.7|15864.8|15862.8|15866.7|15864.7|15864.8|15862.8|14
1641971500000|2022-01-12 07:11:40|15864.7|15862.7|15864.1|15862.1|15865.3|15863.3|15864.1|15862.1|21
1641971510000|2022-01-12 07:11:50|15864.2|15862.2|15865.2|15863.2|15865.2|15863.2|15864.1|15862.1|17
1641971520000|2022-01-12 07:12:00|15865.7|15863.7|15865.3|15863.3|15865.8|15863.8|15865.1|15863.1|3
1641971530000|2022-01-12 07:12:10|15865.6|15863.6|15866.3|15864.3|15866.3|15864.3|15865.6|15863.6|17
1641971540000|2022-01-12 07:12:20|15866.2|15864.2|15866.6|15864.6|15867.7|15865.7|15865.9|15863.9|44
1641971550000|2022-01-12 07:12:30|15866.3|15864.3|15866.3|15864.3|15866.6|15864.6|15865.6|15863.6|8
1641971560000|2022-01-12 07:12:40|15866.6|15864.6|15866.8|15864.8|15866.8|15864.8|15865.9|15863.9|7
1641971570000|2022-01-12 07:12:50|15866.7|15864.7|15866.8|15864.8|15866.8|15864.8|15865.8|15863.8|4
1641971580000|2022-01-12 07:13:00|15867.2|15865.2|15866.8|15864.8|15867.6|15865.6|15866.8|15864.8|5
1641971590000|2022-01-12 07:13:10|15867.8|15865.8|15867.3|15865.3|15868.1|15866.1|15867.3|15865.3|0
1641971600000|2022-01-12 07:13:20|15867.1|15865.1|15867.9|15865.9|15868.1|15866.1|15866.6|15864.6|3
1641971610000|2022-01-12 07:13:30|15867.8|15865.8|15868.8|15866.8|15869.1|15867.1|15867.6|15865.6|25
1641971620000|2022-01-12 07:13:40|15868.9|15866.9|15868.3|15866.3|15868.9|15866.9|15868.3|15866.3|1
1641971630000|2022-01-12 07:13:50|15868.2|15866.2|15868.1|15866.1|15868.8|15866.8|15868.1|15866.1|4
1641971640000|2022-01-12 07:14:00|15867.9|15865.9|15869.4|15867.4|15869.8|15867.8|15867.9|15865.9|10
1641971650000|2022-01-12 07:14:10|15869.3|15867.3|15869.4|15867.4|15869.4|15867.4|15869.2|15867.2|3
1641971660000|2022-01-12 07:14:20|15869.7|15867.7|15869.3|15867.3|15869.8|15867.8|15869.2|15867.2|5
1641971670000|2022-01-12 07:14:30|15869.6|15867.6|15869.9|15867.9|15869.9|15867.9|15869.4|15867.4|3
1641971680000|2022-01-12 07:14:40|15870.6|15868.6|15870.1|15868.1|15871.7|15869.7|15869.9|15867.9|52
1641971690000|2022-01-12 07:14:50|15869.9|15867.9|15868.9|15866.9|15869.9|15867.9|15868.9|15866.9|9
1641971700000|2022-01-12 07:15:00|15868.7|15866.7|15868.1|15866.1|15868.7|15866.7|15867.9|15865.9|9
1641971710000|2022-01-12 07:15:10|15867.9|15865.9|15868.3|15866.3|15868.6|15866.6|15867.7|15865.7|13
1641971720000|2022-01-12 07:15:20|15868.4|15866.4|15868.2|15866.2|15868.6|15866.6|15867.9|15865.9|12
1641971730000|2022-01-12 07:15:30|15868.4|15866.4|15868.6|15866.6|15869.1|15867.1|15868.4|15866.4|8
1641971740000|2022-01-12 07:15:40|15868.7|15866.7|15867.6|15865.6|15869.2|15867.2|15867.6|15865.6|16
1641971750000|2022-01-12 07:15:50|15867.7|15865.7|15867.7|15865.7|15868.1|15866.1|15867.4|15865.4|24
1641971760000|2022-01-12 07:16:00|15867.8|15865.8|15867.9|15865.9|15868.7|15866.7|15867.8|15865.8|7
1641971770000|2022-01-12 07:16:10|15868.1|15866.1|15868.1|15866.1|15868.3|15866.3|15867.8|15865.8|3
1641971780000|2022-01-12 07:16:20|15867.9|15865.9|15869.2|15867.2|15869.3|15867.3|15867.9|15865.9|9
1641971790000|2022-01-12 07:16:30|15869.1|15867.1|15869.9|15867.9|15870.7|15868.7|15869.1|15867.1|5
1641971800000|2022-01-12 07:16:40|15869.3|15867.3|15869.1|15867.1|15870.2|15868.2|15868.9|15866.9|17
1641971810000|2022-01-12 07:16:50|15868.9|15866.9|15869.6|15867.6|15869.6|15867.6|15868.9|15866.9|1
1641971820000|2022-01-12 07:17:00|15869.4|15867.4|15870.3|15868.3|15870.6|15868.6|15869.1|15867.1|10
1641971830000|2022-01-12 07:17:10|15870.7|15868.7|15870.3|15868.3|15870.7|15868.7|15869.9|15867.9|15
1641971840000|2022-01-12 07:17:20|15870.6|15868.6|15870.7|15868.7|15870.7|15868.7|15870.1|15868.1|4
1641971850000|2022-01-12 07:17:30|15870.6|15868.6|15872.9|15870.9|15872.9|15870.9|15869.9|15867.9|54
1641971860000|2022-01-12 07:17:40|15873.1|15871.1|15872.3|15870.3|15873.7|15871.7|15872.3|15870.3|28
1641971870000|2022-01-12 07:17:50|15871.8|15869.8|15872.2|15870.2|15872.8|15870.8|15871.3|15869.3|17
1641971880000|2022-01-12 07:18:00|15872.6|15870.6|15872.8|15870.8|15872.8|15870.8|15871.9|15869.9|13
1641971890000|2022-01-12 07:18:10|15873.3|15871.3|15873.2|15871.2|15873.7|15871.7|15873.2|15871.2|28
1641971900000|2022-01-12 07:18:20|15872.8|15870.8|15872.4|15870.4|15873.4|15871.4|15872.4|15870.4|7
1641971910000|2022-01-12 07:18:30|15872.6|15870.6|15871.8|15869.8|15872.6|15870.6|15871.6|15869.6|4
1641971920000|2022-01-12 07:18:40|15871.2|15869.2|15869.8|15867.8|15871.2|15869.2|15869.8|15867.8|13
1641971930000|2022-01-12 07:18:50|15869.9|15867.9|15870.3|15868.3|15870.3|15868.3|15869.7|15867.7|5
1641971940000|2022-01-12 07:19:00|15870.4|15868.4|15870.8|15868.8|15871.1|15869.1|15870.4|15868.4|9
1641971950000|2022-01-12 07:19:10|15871.1|15869.1|15871.7|15869.7|15872.6|15870.6|15870.9|15868.9|10
1641971960000|2022-01-12 07:19:20|15871.2|15869.2|15870.2|15868.2|15871.7|15869.7|15870.2|15868.2|3
1641971970000|2022-01-12 07:19:30|15870.3|15868.3|15870.8|15868.8|15870.8|15868.8|15870.1|15868.1|4
1641971980000|2022-01-12 07:19:40|15870.7|15868.7|15871.3|15869.3|15871.3|15869.3|15870.1|15868.1|9
1641971990000|2022-01-12 07:19:50|15871.1|15869.1|15873.3|15871.3|15873.3|15871.3|15871.1|15869.1|3
1641972000000|2022-01-12 07:20:00|15873.2|15871.2|15874.2|15872.2|15874.2|15872.2|15872.3|15870.3|10
1641972010000|2022-01-12 07:20:10|15874.1|15872.1|15874.3|15872.3|15874.6|15872.6|15873.9|15871.9|16
1641972020000|2022-01-12 07:20:20|15874.4|15872.4|15874.4|15872.4|15875.3|15873.3|15874.1|15872.1|17
1641972030000|2022-01-12 07:20:30|15874.6|15872.6|15875.3|15873.3|15875.9|15873.9|15874.6|15872.6|11
1641972040000|2022-01-12 07:20:40|15875.7|15873.7|15875.8|15873.8|15876.2|15874.2|15875.6|15873.6|12
1641972050000|2022-01-12 07:20:50|15875.6|15873.6|15875.3|15873.3|15876.1|15874.1|15875.3|15873.3|12
1641972060000|2022-01-12 07:21:00|15875.2|15873.2|15875.1|15873.1|15875.4|15873.4|15875.1|15873.1|3
1641972070000|2022-01-12 07:21:10|15874.6|15872.6|15874.2|15872.2|15875.1|15873.1|15874.2|15872.2|16
1641972080000|2022-01-12 07:21:20|15873.9|15871.9|15872.9|15870.9|15874.2|15872.2|15872.7|15870.7|23
1641972090000|2022-01-12 07:21:30|15872.6|15870.6|15874.4|15872.4|15874.6|15872.6|15872.6|15870.6|19
1641972100000|2022-01-12 07:21:40|15874.6|15872.6|15875.6|15873.6|15875.6|15873.6|15874.6|15872.6|6
1641972110000|2022-01-12 07:21:50|15875.7|15873.7|15876.1|15874.1|15876.1|15874.1|15875.6|15873.6|6
1641972120000|2022-01-12 07:22:00|15875.9|15873.9|15875.7|15873.7|15876.2|15874.2|15875.7|15873.7|13
1641972130000|2022-01-12 07:22:10|15875.8|15873.8|15873.7|15871.7|15875.8|15873.8|15873.7|15871.7|14
1641972140000|2022-01-12 07:22:20|15873.8|15871.8|15872.3|15870.3|15874.1|15872.1|15871.8|15869.8|14
1641972150000|2022-01-12 07:22:30|15871.8|15869.8|15872.6|15870.6|15872.6|15870.6|15871.7|15869.7|2
1641972160000|2022-01-12 07:22:40|15872.1|15870.1|15872.3|15870.3|15872.4|15870.4|15872.1|15870.1|1
1641972170000|2022-01-12 07:22:50|15872.2|15870.2|15872.1|15870.1|15872.3|15870.3|15871.9|15869.9|2
1641972180000|2022-01-12 07:23:00|15872.2|15870.2|15872.4|15870.4|15872.4|15870.4|15871.8|15869.8|6
1641972190000|2022-01-12 07:23:10|15872.3|15870.3|15870.3|15868.3|15872.3|15870.3|15870.2|15868.2|17
1641972200000|2022-01-12 07:23:20|15870.4|15868.4|15871.6|15869.6|15871.7|15869.7|15870.4|15868.4|10
1641972210000|2022-01-12 07:23:30|15871.4|15869.4|15871.7|15869.7|15871.7|15869.7|15870.8|15868.8|15
1641972220000|2022-01-12 07:23:40|15871.6|15869.6|15871.1|15869.1|15871.6|15869.6|15870.4|15868.4|12
1641972230000|2022-01-12 07:23:50|15870.9|15868.9|15870.4|15868.4|15870.9|15868.9|15870.1|15868.1|5
1641972240000|2022-01-12 07:24:00|15870.6|15868.6|15869.7|15867.7|15870.9|15868.9|15869.6|15867.6|16
1641972250000|2022-01-12 07:24:10|15869.6|15867.6|15869.4|15867.4|15870.1|15868.1|15869.4|15867.4|2
1641972260000|2022-01-12 07:24:20|15869.6|15867.6|15869.4|15867.4|15869.6|15867.6|15869.3|15867.3|3
1641972270000|2022-01-12 07:24:30|15869.6|15867.6|15868.4|15866.4|15869.6|15867.6|15868.2|15866.2|9
1641972280000|2022-01-12 07:24:40|15868.8|15866.8|15872.2|15870.2|15872.4|15870.4|15868.6|15866.6|43
1641972290000|2022-01-12 07:24:50|15872.1|15870.1|15871.3|15869.3|15872.1|15870.1|15871.2|15869.2|3
1641972300000|2022-01-12 07:25:00|15871.2|15869.2|15872.1|15870.1|15872.6|15870.6|15871.2|15869.2|10
1641972310000|2022-01-12 07:25:10|15871.9|15869.9|15870.2|15868.2|15871.9|15869.9|15870.2|15868.2|3
1641972320000|2022-01-12 07:25:20|15870.3|15868.3|15867.6|15865.6|15870.3|15868.3|15867.2|15865.2|24
1641972330000|2022-01-12 07:25:30|15867.3|15865.3|15867.7|15865.7|15868.4|15866.4|15867.2|15865.2|15
1641972340000|2022-01-12 07:25:40|15867.8|15865.8|15866.1|15864.1|15867.8|15865.8|15865.9|15863.9|20
1641972350000|2022-01-12 07:25:50|15866.2|15864.2|15866.7|15864.7|15867.1|15865.1|15866.1|15864.1|12
1641972360000|2022-01-12 07:26:00|15866.9|15864.9|15861.6|15859.6|15866.9|15864.9|15860.7|15858.7|139
1641972370000|2022-01-12 07:26:10|15861.7|15859.7|15857.4|15855.4|15862.2|15860.2|15855.6|15853.6|170
1641972380000|2022-01-12 07:26:20|15857.7|15855.7|15858.2|15856.2|15858.9|15856.9|15855.9|15853.9|51
1641972390000|2022-01-12 07:26:30|15858.3|15856.3|15858.6|15856.6|15859.2|15857.2|15858.3|15856.3|20
1641972400000|2022-01-12 07:26:40|15858.8|15856.8|15859.2|15857.2|15860.1|15858.1|15858.4|15856.4|18
1641972410000|2022-01-12 07:26:50|15859.1|15857.1|15858.4|15856.4|15859.4|15857.4|15858.4|15856.4|9
1641972420000|2022-01-12 07:27:00|15858.3|15856.3|15860.6|15858.6|15860.6|15858.6|15857.8|15855.8|28
1641972430000|2022-01-12 07:27:10|15860.3|15858.3|15860.4|15858.4|15860.8|15858.8|15859.3|15857.3|41
1641972440000|2022-01-12 07:27:20|15860.7|15858.7|15861.1|15859.1|15861.2|15859.2|15860.6|15858.6|19
1641972450000|2022-01-12 07:27:30|15860.7|15858.7|15859.2|15857.2|15860.8|15858.8|15858.9|15856.9|15
1641972460000|2022-01-12 07:27:40|15859.3|15857.3|15858.1|15856.1|15859.3|15857.3|15857.8|15855.8|6
1641972470000|2022-01-12 07:27:50|15858.6|15856.6|15857.8|15855.8|15859.1|15857.1|15856.9|15854.9|31
1641972480000|2022-01-12 07:28:00|15857.9|15855.9|15858.2|15856.2|15858.8|15856.8|15857.8|15855.8|14
1641972490000|2022-01-12 07:28:10|15858.4|15856.4|15857.3|15855.3|15858.4|15856.4|15857.2|15855.2|10
1641972500000|2022-01-12 07:28:20|15857.4|15855.4|15854.6|15852.6|15857.4|15855.4|15853.6|15851.6|66
1641972510000|2022-01-12 07:28:30|15854.4|15852.4|15857.3|15855.3|15857.3|15855.3|15853.2|15851.2|37
1641972520000|2022-01-12 07:28:40|15857.2|15855.2|15859.6|15857.6|15859.6|15857.6|15856.9|15854.9|44
1641972530000|2022-01-12 07:28:50|15859.4|15857.4|15859.2|15857.2|15859.7|15857.7|15858.9|15856.9|19
1641972540000|2022-01-12 07:29:00|15858.9|15856.9|15859.7|15857.7|15859.7|15857.7|15858.9|15856.9|11
1641972550000|2022-01-12 07:29:10|15859.2|15857.2|15859.7|15857.7|15859.7|15857.7|15859.2|15857.2|14
1641972560000|2022-01-12 07:29:20|15859.2|15857.2|15857.8|15855.8|15860.2|15858.2|15857.2|15855.2|73
1641972570000|2022-01-12 07:29:30|15857.7|15855.7|15859.3|15857.3|15859.3|15857.3|15857.2|15855.2|19
1641972580000|2022-01-12 07:29:40|15859.4|15857.4|15860.9|15858.9|15861.3|15859.3|15859.4|15857.4|28
1641972590000|2022-01-12 07:29:50|15861.1|15859.1|15861.7|15859.7|15862.1|15860.1|15859.4|15857.4|44
1641972600000|2022-01-12 07:30:00|15861.4|15859.4|15862.6|15860.6|15862.6|15860.6|15861.4|15859.4|29
1641972610000|2022-01-12 07:30:10|15862.8|15860.8|15863.7|15861.7|15863.8|15861.8|15862.4|15860.4|18
1641972620000|2022-01-12 07:30:20|15863.8|15861.8|15863.7|15861.7|15864.2|15862.2|15863.2|15861.2|21
1641972630000|2022-01-12 07:30:30|15863.6|15861.6|15862.4|15860.4|15863.6|15861.6|15861.4|15859.4|30
1641972640000|2022-01-12 07:30:40|15862.6|15860.6|15864.8|15862.8|15864.8|15862.8|15862.6|15860.6|22
1641972650000|2022-01-12 07:30:50|15864.6|15862.6|15867.3|15865.3|15867.4|15865.4|15864.6|15862.6|49
1641972660000|2022-01-12 07:31:00|15867.4|15865.4|15867.8|15865.8|15867.8|15865.8|15866.8|15864.8|22
1641972670000|2022-01-12 07:31:10|15867.7|15865.7|15869.1|15867.1|15869.1|15867.1|15867.4|15865.4|55
1641972680000|2022-01-12 07:31:20|15869.2|15867.2|15870.2|15868.2|15870.3|15868.3|15868.6|15866.6|33
1641972690000|2022-01-12 07:31:30|15870.4|15868.4|15872.3|15870.3|15872.6|15870.6|15870.4|15868.4|65
1641972700000|2022-01-12 07:31:40|15872.4|15870.4|15872.4|15870.4|15873.7|15871.7|15872.2|15870.2|47
1641972710000|2022-01-12 07:31:50|15872.6|15870.6|15873.9|15871.9|15874.3|15872.3|15872.3|15870.3|47
1641972720000|2022-01-12 07:32:00|15873.3|15871.3|15875.4|15873.4|15876.6|15874.6|15872.2|15870.2|83
1641972730000|2022-01-12 07:32:10|15875.2|15873.2|15876.9|15874.9|15878.2|15876.2|15875.2|15873.2|79
1641972740000|2022-01-12 07:32:20|15876.3|15874.3|15876.4|15874.4|15877.9|15875.9|15875.9|15873.9|47
1641972750000|2022-01-12 07:32:30|15876.8|15874.8|15876.8|15874.8|15877.1|15875.1|15876.1|15874.1|38
1641972760000|2022-01-12 07:32:40|15876.9|15874.9|15878.8|15876.8|15878.8|15876.8|15876.8|15874.8|22
1641972770000|2022-01-12 07:32:50|15879.2|15877.2|15880.9|15878.9|15881.2|15879.2|15878.9|15876.9|51
1641972780000|2022-01-12 07:33:00|15880.7|15878.7|15880.7|15878.7|15881.2|15879.2|15878.1|15876.1|68
1641972790000|2022-01-12 07:33:10|15880.4|15878.4|15880.2|15878.2|15881.2|15879.2|15879.8|15877.8|34
1641972800000|2022-01-12 07:33:20|15879.9|15877.9|15877.4|15875.4|15880.9|15878.9|15877.4|15875.4|20
1641972810000|2022-01-12 07:33:30|15877.1|15875.1|15878.3|15876.3|15878.9|15876.9|15876.1|15874.1|42
1641972820000|2022-01-12 07:33:40|15878.2|15876.2|15879.3|15877.3|15879.3|15877.3|15877.7|15875.7|16
1641972830000|2022-01-12 07:33:50|15879.2|15877.2|15878.7|15876.7|15879.3|15877.3|15878.2|15876.2|7
1641972840000|2022-01-12 07:34:00|15879.6|15877.6|15879.3|15877.3|15880.1|15878.1|15878.7|15876.7|19
1641972850000|2022-01-12 07:34:10|15879.4|15877.4|15879.8|15877.8|15879.8|15877.8|15878.2|15876.2|25
1641972860000|2022-01-12 07:34:20|15879.7|15877.7|15878.2|15876.2|15880.7|15878.7|15878.2|15876.2|19
1641972870000|2022-01-12 07:34:30|15878.3|15876.3|15878.3|15876.3|15879.3|15877.3|15878.2|15876.2|9
1641972880000|2022-01-12 07:34:40|15878.4|15876.4|15878.6|15876.6|15878.6|15876.6|15877.4|15875.4|10
1641972890000|2022-01-12 07:34:50|15878.4|15876.4|15878.6|15876.6|15878.9|15876.9|15878.4|15876.4|8
1641972900000|2022-01-12 07:35:00|15878.7|15876.7|15879.1|15877.1|15879.1|15877.1|15877.7|15875.7|23
1641972910000|2022-01-12 07:35:10|15879.2|15877.2|15878.1|15876.1|15879.2|15877.2|15876.8|15874.8|6
1641972920000|2022-01-12 07:35:20|15878.2|15876.2|15878.4|15876.4|15878.6|15876.6|15877.9|15875.9|3
1641972930000|2022-01-12 07:35:30|15878.3|15876.3|15877.3|15875.3|15878.6|15876.6|15877.1|15875.1|17
1641972940000|2022-01-12 07:35:40|15877.4|15875.4|15875.8|15873.8|15877.4|15875.4|15875.4|15873.4|19
1641972950000|2022-01-12 07:35:50|15875.6|15873.6|15875.9|15873.9|15876.7|15874.7|15875.4|15873.4|21
1641972960000|2022-01-12 07:36:00|15875.8|15873.8|15875.4|15873.4|15876.2|15874.2|15874.9|15872.9|17
1641972970000|2022-01-12 07:36:10|15875.2|15873.2|15875.9|15873.9|15875.9|15873.9|15875.2|15873.2|12
1641972980000|2022-01-12 07:36:20|15876.1|15874.1|15875.4|15873.4|15877.1|15875.1|15875.2|15873.2|29
1641972990000|2022-01-12 07:36:30|15876.1|15874.1|15876.6|15874.6|15877.6|15875.6|15875.9|15873.9|21
1641973000000|2022-01-12 07:36:40|15876.7|15874.7|15877.7|15875.7|15877.7|15875.7|15876.7|15874.7|4
1641973010000|2022-01-12 07:36:50|15877.6|15875.6|15877.2|15875.2|15877.6|15875.6|15876.8|15874.8|9
1641973020000|2022-01-12 07:37:00|15878.2|15876.2|15880.9|15878.9|15881.1|15879.1|15878.2|15876.2|63
1641973030000|2022-01-12 07:37:10|15880.8|15878.8|15882.9|15880.9|15883.6|15881.6|15880.6|15878.6|37
1641973040000|2022-01-12 07:37:20|15883.2|15881.2|15882.4|15880.4|15883.6|15881.6|15881.8|15879.8|22
1641973050000|2022-01-12 07:37:30|15882.2|15880.2|15882.2|15880.2|15882.9|15880.9|15882.1|15880.1|9
1641973060000|2022-01-12 07:37:40|15882.3|15880.3|15882.7|15880.7|15882.7|15880.7|15882.3|15880.3|7
1641973070000|2022-01-12 07:37:50|15882.6|15880.6|15882.1|15880.1|15882.6|15880.6|15881.3|15879.3|17
1641973080000|2022-01-12 07:38:00|15882.2|15880.2|15881.8|15879.8|15883.6|15881.6|15881.8|15879.8|11
1641973090000|2022-01-12 07:38:10|15881.9|15879.9|15882.3|15880.3|15882.4|15880.4|15881.2|15879.2|15
1641973100000|2022-01-12 07:38:20|15882.2|15880.2|15879.8|15877.8|15882.4|15880.4|15879.3|15877.3|30
1641973110000|2022-01-12 07:38:30|15879.9|15877.9|15882.3|15880.3|15882.3|15880.3|15879.9|15877.9|6
1641973120000|2022-01-12 07:38:40|15882.1|15880.1|15882.9|15880.9|15883.3|15881.3|15881.7|15879.7|10
1641973130000|2022-01-12 07:38:50|15883.1|15881.1|15884.7|15882.7|15885.3|15883.3|15883.1|15881.1|73
1641973140000|2022-01-12 07:39:00|15885.1|15883.1|15885.2|15883.2|15885.8|15883.8|15884.2|15882.2|27
1641973150000|2022-01-12 07:39:10|15884.9|15882.9|15886.2|15884.2|15886.6|15884.6|15883.9|15881.9|50
1641973160000|2022-01-12 07:39:20|15886.3|15884.3|15888.8|15886.8|15888.8|15886.8|15886.1|15884.1|53
1641973170000|2022-01-12 07:39:30|15889.4|15887.4|15889.9|15887.9|15890.2|15888.2|15888.1|15886.1|49
1641973180000|2022-01-12 07:39:40|15890.1|15888.1|15890.1|15888.1|15890.4|15888.4|15889.4|15887.4|35
1641973190000|2022-01-12 07:39:50|15889.9|15887.9|15888.6|15886.6|15890.1|15888.1|15887.4|15885.4|40
1641973200000|2022-01-12 07:40:00|15888.9|15886.9|15887.1|15885.1|15889.6|15887.6|15887.1|15885.1|55
1641973210000|2022-01-12 07:40:10|15886.9|15884.9|15887.2|15885.2|15887.2|15885.2|15885.4|15883.4|37
1641973220000|2022-01-12 07:40:20|15886.6|15884.6|15885.2|15883.2|15886.8|15884.8|15885.2|15883.2|12
1641973230000|2022-01-12 07:40:30|15885.4|15883.4|15885.3|15883.3|15886.1|15884.1|15884.8|15882.8|27
1641973240000|2022-01-12 07:40:40|15885.1|15883.1|15885.6|15883.6|15885.8|15883.8|15885.1|15883.1|13
1641973250000|2022-01-12 07:40:50|15885.8|15883.8|15884.9|15882.9|15885.8|15883.8|15884.8|15882.8|18
1641973260000|2022-01-12 07:41:00|15884.8|15882.8|15884.8|15882.8|15884.8|15882.8|15883.7|15881.7|26
1641973270000|2022-01-12 07:41:10|15884.9|15882.9|15883.3|15881.3|15885.3|15883.3|15883.2|15881.2|11
1641973280000|2022-01-12 07:41:20|15882.9|15880.9|15884.4|15882.4|15884.7|15882.7|15882.8|15880.8|17
1641973290000|2022-01-12 07:41:30|15884.6|15882.6|15882.3|15880.3|15884.9|15882.9|15882.3|15880.3|26
1641973300000|2022-01-12 07:41:40|15882.9|15880.9|15882.9|15880.9|15883.6|15881.6|15882.7|15880.7|25
1641973310000|2022-01-12 07:41:50|15883.1|15881.1|15883.1|15881.1|15883.6|15881.6|15882.1|15880.1|11
1641973320000|2022-01-12 07:42:00|15883.2|15881.2|15882.9|15880.9|15883.2|15881.2|15882.4|15880.4|9
1641973330000|2022-01-12 07:42:10|15882.8|15880.8|15881.8|15879.8|15882.9|15880.9|15881.2|15879.2|21
1641973340000|2022-01-12 07:42:20|15881.7|15879.7|15881.3|15879.3|15881.9|15879.9|15881.2|15879.2|22
1641973350000|2022-01-12 07:42:30|15881.4|15879.4|15882.8|15880.8|15882.8|15880.8|15881.3|15879.3|11
1641973360000|2022-01-12 07:42:40|15882.9|15880.9|15884.2|15882.2|15884.7|15882.7|15882.8|15880.8|21
1641973370000|2022-01-12 07:42:50|15883.8|15881.8|15884.2|15882.2|15884.7|15882.7|15883.7|15881.7|19
1641973380000|2022-01-12 07:43:00|15884.1|15882.1|15883.9|15881.9|15884.9|15882.9|15883.7|15881.7|9
1641973390000|2022-01-12 07:43:10|15883.8|15881.8|15886.1|15884.1|15886.2|15884.2|15883.8|15881.8|18
1641973400000|2022-01-12 07:43:20|15886.2|15884.2|15886.2|15884.2|15886.6|15884.6|15885.7|15883.7|18
1641973410000|2022-01-12 07:43:30|15886.3|15884.3|15886.8|15884.8|15887.2|15885.2|15885.9|15883.9|13
1641973420000|2022-01-12 07:43:40|15886.9|15884.9|15887.7|15885.7|15887.7|15885.7|15886.8|15884.8|7
1641973430000|2022-01-12 07:43:50|15887.2|15885.2|15885.6|15883.6|15887.2|15885.2|15884.9|15882.9|27
1641973440000|2022-01-12 07:44:00|15885.8|15883.8|15885.8|15883.8|15886.4|15884.4|15885.4|15883.4|6
1641973450000|2022-01-12 07:44:10|15886.3|15884.3|15885.8|15883.8|15886.3|15884.3|15885.4|15883.4|11
1641973460000|2022-01-12 07:44:20|15885.4|15883.4|15886.4|15884.4|15886.4|15884.4|15885.4|15883.4|5
1641973470000|2022-01-12 07:44:30|15886.6|15884.6|15886.8|15884.8|15887.2|15885.2|15886.6|15884.6|5
1641973480000|2022-01-12 07:44:40|15886.7|15884.7|15887.3|15885.3|15887.7|15885.7|15886.7|15884.7|9
1641973490000|2022-01-12 07:44:50|15886.9|15884.9|15886.1|15884.1|15886.9|15884.9|15886.1|15884.1|11
1641973500000|2022-01-12 07:45:00|15886.6|15884.6|15886.4|15884.4|15888.2|15886.2|15886.2|15884.2|45
1641973510000|2022-01-12 07:45:10|15886.2|15884.2|15887.2|15885.2|15887.7|15885.7|15885.9|15883.9|20
1641973520000|2022-01-12 07:45:20|15887.3|15885.3|15888.7|15886.7|15888.7|15886.7|15887.2|15885.2|14
1641973530000|2022-01-12 07:45:30|15888.6|15886.6|15886.7|15884.7|15888.6|15886.6|15886.7|15884.7|31
1641973540000|2022-01-12 07:45:40|15887.9|15885.9|15888.2|15886.2|15888.2|15886.2|15887.8|15885.8|14
1641973550000|2022-01-12 07:45:50|15888.1|15886.1|15888.8|15886.8|15888.8|15886.8|15887.9|15885.9|11
1641973560000|2022-01-12 07:46:00|15888.9|15886.9|15890.2|15888.2|15890.2|15888.2|15888.7|15886.7|16
1641973570000|2022-01-12 07:46:10|15889.8|15887.8|15890.1|15888.1|15890.1|15888.1|15889.2|15887.2|12
1641973580000|2022-01-12 07:46:20|15889.9|15887.9|15889.7|15887.7|15889.9|15887.9|15888.8|15886.8|12
1641973590000|2022-01-12 07:46:30|15889.8|15887.8|15889.7|15887.7|15890.1|15888.1|15888.8|15886.8|15
1641973600000|2022-01-12 07:46:40|15889.9|15887.9|15889.2|15887.2|15890.1|15888.1|15889.2|15887.2|23
1641973610000|2022-01-12 07:46:50|15889.1|15887.1|15889.4|15887.4|15889.4|15887.4|15888.8|15886.8|13
1641973620000|2022-01-12 07:47:00|15889.6|15887.6|15889.6|15887.6|15889.7|15887.7|15888.7|15886.7|8
1641973630000|2022-01-12 07:47:10|15889.7|15887.7|15887.7|15885.7|15889.7|15887.7|15887.7|15885.7|24
1641973640000|2022-01-12 07:47:20|15887.8|15885.8|15887.4|15885.4|15888.2|15886.2|15886.9|15884.9|17
1641973650000|2022-01-12 07:47:30|15887.8|15885.8|15886.8|15884.8|15887.8|15885.8|15886.6|15884.6|7
1641973660000|2022-01-12 07:47:40|15886.9|15884.9|15886.7|15884.7|15886.9|15884.9|15886.3|15884.3|16
1641973670000|2022-01-12 07:47:50|15886.8|15884.8|15886.3|15884.3|15886.8|15884.8|15886.2|15884.2|11
1641973680000|2022-01-12 07:48:00|15886.4|15884.4|15886.4|15884.4|15886.8|15884.8|15886.2|15884.2|15
1641973690000|2022-01-12 07:48:10|15886.3|15884.3|15886.4|15884.4|15886.6|15884.6|15886.3|15884.3|1
1641973700000|2022-01-12 07:48:20|15886.3|15884.3|15885.3|15883.3|15886.4|15884.4|15885.3|15883.3|23
1641973710000|2022-01-12 07:48:30|15885.2|15883.2|15885.4|15883.4|15885.4|15883.4|15885.1|15883.1|10
1641973720000|2022-01-12 07:48:40|15885.3|15883.3|15885.7|15883.7|15886.9|15884.9|15885.3|15883.3|15
1641973730000|2022-01-12 07:48:50|15885.8|15883.8|15885.4|15883.4|15886.4|15884.4|15885.4|15883.4|13
1641973740000|2022-01-12 07:49:00|15885.6|15883.6|15885.2|15883.2|15885.9|15883.9|15885.1|15883.1|14
1641973750000|2022-01-12 07:49:10|15884.9|15882.9|15887.1|15885.1|15887.2|15885.2|15884.8|15882.8|26
1641973760000|2022-01-12 07:49:20|15886.8|15884.8|15887.2|15885.2|15887.2|15885.2|15886.2|15884.2|14
1641973770000|2022-01-12 07:49:30|15887.3|15885.3|15887.6|15885.6|15887.7|15885.7|15887.2|15885.2|10
1641973780000|2022-01-12 07:49:40|15887.7|15885.7|15887.7|15885.7|15888.7|15886.7|15887.4|15885.4|16
1641973790000|2022-01-12 07:49:50|15887.8|15885.8|15889.2|15887.2|15889.6|15887.6|15887.8|15885.8|9
1641973800000|2022-01-12 07:50:00|15889.1|15887.1|15890.9|15888.9|15891.4|15889.4|15888.9|15886.9|43
1641973810000|2022-01-12 07:50:10|15890.4|15888.4|15889.6|15887.6|15890.7|15888.7|15888.8|15886.8|22
1641973820000|2022-01-12 07:50:20|15889.2|15887.2|15888.8|15886.8|15889.6|15887.6|15888.7|15886.7|12
1641973830000|2022-01-12 07:50:30|15888.7|15886.7|15887.3|15885.3|15888.7|15886.7|15886.8|15884.8|19
1641973840000|2022-01-12 07:50:40|15886.9|15884.9|15887.2|15885.2|15887.8|15885.8|15886.7|15884.7|4
1641973850000|2022-01-12 07:50:50|15887.4|15885.4|15886.7|15884.7|15887.6|15885.6|15886.7|15884.7|6
1641973860000|2022-01-12 07:51:00|15886.8|15884.8|15887.9|15885.9|15887.9|15885.9|15886.6|15884.6|31
1641973870000|2022-01-12 07:51:10|15887.4|15885.4|15888.2|15886.2|15888.8|15886.8|15887.3|15885.3|7
1641973880000|2022-01-12 07:51:20|15887.6|15885.6|15888.6|15886.6|15888.8|15886.8|15887.6|15885.6|8
1641973890000|2022-01-12 07:51:30|15888.7|15886.7|15887.9|15885.9|15888.7|15886.7|15887.9|15885.9|6
1641973900000|2022-01-12 07:51:40|15887.8|15885.8|15888.8|15886.8|15889.1|15887.1|15887.7|15885.7|13
1641973910000|2022-01-12 07:51:50|15888.4|15886.4|15887.6|15885.6|15888.4|15886.4|15887.6|15885.6|7
1641973920000|2022-01-12 07:52:00|15887.3|15885.3|15887.9|15885.9|15887.9|15885.9|15887.3|15885.3|5
1641973930000|2022-01-12 07:52:10|15888.1|15886.1|15888.1|15886.1|15888.2|15886.2|15887.7|15885.7|7
1641973940000|2022-01-12 07:52:20|15888.2|15886.2|15887.3|15885.3|15888.2|15886.2|15887.3|15885.3|18
1641973950000|2022-01-12 07:52:30|15887.2|15885.2|15885.7|15883.7|15887.7|15885.7|15885.7|15883.7|16
1641973960000|2022-01-12 07:52:40|15885.3|15883.3|15884.2|15882.2|15885.3|15883.3|15883.9|15881.9|42
1641973970000|2022-01-12 07:52:50|15884.3|15882.3|15884.2|15882.2|15884.4|15882.4|15884.1|15882.1|6
1641973980000|2022-01-12 07:53:00|15884.1|15882.1|15884.7|15882.7|15885.2|15883.2|15884.1|15882.1|9
1641973990000|2022-01-12 07:53:10|15884.8|15882.8|15884.2|15882.2|15885.2|15883.2|15884.2|15882.2|13
1641974000000|2022-01-12 07:53:20|15883.8|15881.8|15883.1|15881.1|15883.8|15881.8|15882.9|15880.9|13
1641974010000|2022-01-12 07:53:30|15883.2|15881.2|15880.9|15878.9|15883.3|15881.3|15880.9|15878.9|20
1641974020000|2022-01-12 07:53:40|15881.1|15879.1|15878.7|15876.7|15881.1|15879.1|15878.7|15876.7|42
1641974030000|2022-01-12 07:53:50|15878.8|15876.8|15879.1|15877.1|15879.6|15877.6|15878.4|15876.4|35
1641974040000|2022-01-12 07:54:00|15879.2|15877.2|15878.4|15876.4|15879.3|15877.3|15876.9|15874.9|45
1641974050000|2022-01-12 07:54:10|15877.9|15875.9|15877.2|15875.2|15877.9|15875.9|15877.1|15875.1|25
1641974060000|2022-01-12 07:54:20|15877.1|15875.1|15876.9|15874.9|15877.9|15875.9|15876.8|15874.8|31
1641974070000|2022-01-12 07:54:30|15876.8|15874.8|15876.3|15874.3|15877.4|15875.4|15875.8|15873.8|19
1641974080000|2022-01-12 07:54:40|15876.6|15874.6|15875.8|15873.8|15877.3|15875.3|15875.8|15873.8|19
1641974090000|2022-01-12 07:54:50|15875.4|15873.4|15876.2|15874.2|15876.6|15874.6|15875.3|15873.3|58
1641974100000|2022-01-12 07:55:00|15875.9|15873.9|15875.6|15873.6|15876.1|15874.1|15874.4|15872.4|35
1641974110000|2022-01-12 07:55:10|15875.3|15873.3|15874.2|15872.2|15875.7|15873.7|15873.6|15871.6|37
1641974120000|2022-01-12 07:55:20|15874.1|15872.1|15874.3|15872.3|15874.6|15872.6|15874.1|15872.1|17
1641974130000|2022-01-12 07:55:30|15873.9|15871.9|15873.4|15871.4|15873.9|15871.9|15873.1|15871.1|14
1641974140000|2022-01-12 07:55:40|15873.3|15871.3|15872.7|15870.7|15873.3|15871.3|15872.4|15870.4|16
1641974150000|2022-01-12 07:55:50|15872.3|15870.3|15872.6|15870.6|15872.7|15870.7|15872.3|15870.3|18
1641974160000|2022-01-12 07:56:00|15872.7|15870.7|15871.2|15869.2|15873.1|15871.1|15871.1|15869.1|42
1641974170000|2022-01-12 07:56:10|15870.9|15868.9|15871.1|15869.1|15871.6|15869.6|15870.9|15868.9|12
1641974180000|2022-01-12 07:56:20|15871.3|15869.3|15870.7|15868.7|15871.3|15869.3|15870.3|15868.3|31
1641974190000|2022-01-12 07:56:30|15870.4|15868.4|15870.3|15868.3|15870.6|15868.6|15870.2|15868.2|14
1641974200000|2022-01-12 07:56:40|15870.4|15868.4|15871.2|15869.2|15871.2|15869.2|15870.4|15868.4|22
1641974210000|2022-01-12 07:56:50|15871.3|15869.3|15870.4|15868.4|15871.7|15869.7|15869.9|15867.9|20
1641974220000|2022-01-12 07:57:00|15870.3|15868.3|15872.1|15870.1|15872.1|15870.1|15869.9|15867.9|23
1641974230000|2022-01-12 07:57:10|15872.2|15870.2|15872.3|15870.3|15872.3|15870.3|15872.1|15870.1|33
1641974240000|2022-01-12 07:57:20|15872.6|15870.6|15872.7|15870.7|15873.2|15871.2|15872.4|15870.4|41
1641974250000|2022-01-12 07:57:30|15872.6|15870.6|15871.1|15869.1|15872.7|15870.7|15871.1|15869.1|9
1641974260000|2022-01-12 07:57:40|15870.9|15868.9|15872.2|15870.2|15872.3|15870.3|15870.8|15868.8|19
1641974270000|2022-01-12 07:57:50|15872.1|15870.1|15871.4|15869.4|15872.7|15870.7|15871.4|15869.4|13
1641974280000|2022-01-12 07:58:00|15871.3|15869.3|15872.7|15870.7|15872.7|15870.7|15869.9|15867.9|27
1641974290000|2022-01-12 07:58:10|15872.9|15870.9|15873.8|15871.8|15874.2|15872.2|15872.9|15870.9|38
1641974300000|2022-01-12 07:58:20|15873.1|15871.1|15873.8|15871.8|15873.8|15871.8|15872.9|15870.9|24
1641974310000|2022-01-12 07:58:30|15873.6|15871.6|15877.7|15875.7|15877.8|15875.8|15873.3|15871.3|85
1641974320000|2022-01-12 07:58:40|15877.8|15875.8|15877.4|15875.4|15879.1|15877.1|15877.1|15875.1|48
1641974330000|2022-01-12 07:58:50|15877.6|15875.6|15879.7|15877.7|15879.7|15877.7|15876.8|15874.8|27
1641974340000|2022-01-12 07:59:00|15879.8|15877.8|15878.9|15876.9|15879.8|15877.8|15878.9|15876.9|18
1641974350000|2022-01-12 07:59:10|15879.2|15877.2|15880.7|15878.7|15880.7|15878.7|15879.2|15877.2|37
1641974360000|2022-01-12 07:59:20|15881.4|15879.4|15879.6|15877.6|15882.2|15880.2|15879.6|15877.6|45
1641974370000|2022-01-12 07:59:30|15879.1|15877.1|15881.7|15879.7|15881.9|15879.9|15878.7|15876.7|52
1641974380000|2022-01-12 07:59:40|15882.1|15880.1|15884.1|15882.1|15885.1|15883.1|15881.9|15879.9|39
1641974390000|2022-01-12 07:59:50|15883.9|15881.9|15884.7|15882.7|15884.7|15882.7|15883.1|15881.1|21
1641974400000|2022-01-12 08:00:00|15884.4|15882.4|15883.8|15881.8|15886.3|15884.3|15879.2|15877.2|163
1641974410000|2022-01-12 08:00:10|15884.1|15882.1|15884.3|15882.3|15884.8|15882.8|15880.8|15878.8|67
1641974420000|2022-01-12 08:00:20|15884.2|15882.2|15887.6|15885.6|15887.8|15885.8|15883.7|15881.7|35
1641974430000|2022-01-12 08:00:30|15887.4|15885.4|15885.3|15883.3|15888.6|15886.6|15884.9|15882.9|139
1641974440000|2022-01-12 08:00:40|15884.9|15882.9|15880.2|15878.2|15885.3|15883.3|15879.6|15877.6|50
1641974450000|2022-01-12 08:00:50|15879.9|15877.9|15881.6|15879.6|15881.9|15879.9|15879.9|15877.9|17
1641974460000|2022-01-12 08:01:00|15880.9|15878.9|15877.3|15875.3|15880.9|15878.9|15876.3|15874.3|69
1641974470000|2022-01-12 08:01:10|15876.7|15874.7|15874.3|15872.3|15877.1|15875.1|15873.9|15871.9|60
1641974480000|2022-01-12 08:01:20|15874.6|15872.6|15873.1|15871.1|15874.7|15872.7|15872.3|15870.3|27
1641974490000|2022-01-12 08:01:30|15873.2|15871.2|15872.9|15870.9|15875.4|15873.4|15872.9|15870.9|36
1641974500000|2022-01-12 08:01:40|15872.7|15870.7|15873.2|15871.2|15873.2|15871.2|15870.8|15868.8|26
1641974510000|2022-01-12 08:01:50|15872.8|15870.8|15872.3|15870.3|15872.8|15870.8|15869.7|15867.7|79
1641974520000|2022-01-12 08:02:00|15872.2|15870.2|15873.4|15871.4|15875.6|15873.6|15871.8|15869.8|92
1641974530000|2022-01-12 08:02:10|15873.6|15871.6|15871.1|15869.1|15874.3|15872.3|15871.1|15869.1|44
1641974540000|2022-01-12 08:02:20|15871.2|15869.2|15876.3|15874.3|15876.7|15874.7|15871.1|15869.1|25
1641974550000|2022-01-12 08:02:30|15876.2|15874.2|15877.8|15875.8|15878.2|15876.2|15875.9|15873.9|73
1641974560000|2022-01-12 08:02:40|15877.9|15875.9|15880.4|15878.4|15880.9|15878.9|15877.8|15875.8|50
1641974570000|2022-01-12 08:02:50|15880.6|15878.6|15876.1|15874.1|15880.6|15878.6|15876.1|15874.1|28
1641974580000|2022-01-12 08:03:00|15876.2|15874.2|15878.8|15876.8|15879.3|15877.3|15875.1|15873.1|27
1641974590000|2022-01-12 08:03:10|15878.9|15876.9|15875.3|15873.3|15879.1|15877.1|15875.3|15873.3|12
1641974600000|2022-01-12 08:03:20|15875.4|15873.4|15876.8|15874.8|15876.8|15874.8|15873.7|15871.7|30
1641974610000|2022-01-12 08:03:30|15876.7|15874.7|15876.8|15874.8|15877.2|15875.2|15873.9|15871.9|22
1641974620000|2022-01-12 08:03:40|15876.7|15874.7|15873.1|15871.1|15876.8|15874.8|15872.4|15870.4|23
1641974630000|2022-01-12 08:03:50|15873.3|15871.3|15872.4|15870.4|15874.3|15872.3|15872.2|15870.2|19
1641974640000|2022-01-12 08:04:00|15872.3|15870.3|15873.9|15871.9|15874.2|15872.2|15871.7|15869.7|62
1641974650000|2022-01-12 08:04:10|15873.8|15871.8|15871.1|15869.1|15875.1|15873.1|15871.1|15869.1|40
1641974660000|2022-01-12 08:04:20|15870.3|15868.3|15869.8|15867.8|15870.4|15868.4|15867.9|15865.9|57
1641974670000|2022-01-12 08:04:30|15869.9|15867.9|15867.9|15865.9|15870.1|15868.1|15867.9|15865.9|36
1641974680000|2022-01-12 08:04:40|15868.1|15866.1|15868.1|15866.1|15869.3|15867.3|15866.8|15864.8|52
1641974690000|2022-01-12 08:04:50|15868.2|15866.2|15871.8|15869.8|15872.7|15870.7|15868.2|15866.2|35
1641974700000|2022-01-12 08:05:00|15871.7|15869.7|15866.3|15864.3|15871.7|15869.7|15865.7|15863.7|53
1641974710000|2022-01-12 08:05:10|15866.7|15864.7|15869.4|15867.4|15870.9|15868.9|15866.2|15864.2|51
1641974720000|2022-01-12 08:05:20|15869.6|15867.6|15870.6|15868.6|15872.1|15870.1|15869.2|15867.2|34
1641974730000|2022-01-12 08:05:30|15870.1|15868.1|15866.6|15864.6|15870.6|15868.6|15866.1|15864.1|21
1641974740000|2022-01-12 08:05:40|15866.7|15864.7|15865.8|15863.8|15866.8|15864.8|15865.8|15863.8|15
1641974750000|2022-01-12 08:05:50|15865.9|15863.9|15864.2|15862.2|15866.2|15864.2|15862.9|15860.9|57
1641974760000|2022-01-12 08:06:00|15864.3|15862.3|15864.2|15862.2|15864.8|15862.8|15862.3|15860.3|49
1641974770000|2022-01-12 08:06:10|15864.3|15862.3|15866.3|15864.3|15866.3|15864.3|15863.3|15861.3|33
1641974780000|2022-01-12 08:06:20|15866.4|15864.4|15868.3|15866.3|15868.4|15866.4|15865.8|15863.8|19
1641974790000|2022-01-12 08:06:30|15867.8|15865.8|15864.9|15862.9|15868.1|15866.1|15864.1|15862.1|32
1641974800000|2022-01-12 08:06:40|15865.2|15863.2|15867.7|15865.7|15867.9|15865.9|15864.8|15862.8|16
1641974810000|2022-01-12 08:06:50|15867.8|15865.8|15870.1|15868.1|15870.6|15868.6|15867.7|15865.7|26
1641974820000|2022-01-12 08:07:00|15870.2|15868.2|15872.1|15870.1|15872.1|15870.1|15869.3|15867.3|38
1641974830000|2022-01-12 08:07:10|15872.2|15870.2|15874.3|15872.3|15874.7|15872.7|15872.1|15870.1|45
1641974840000|2022-01-12 08:07:20|15874.4|15872.4|15876.1|15874.1|15876.1|15874.1|15873.7|15871.7|38
1641974850000|2022-01-12 08:07:30|15875.6|15873.6|15873.7|15871.7|15875.9|15873.9|15872.6|15870.6|62
1641974860000|2022-01-12 08:07:40|15873.4|15871.4|15874.9|15872.9|15875.2|15873.2|15872.6|15870.6|13
1641974870000|2022-01-12 08:07:50|15874.8|15872.8|15872.3|15870.3|15875.1|15873.1|15871.2|15869.2|29
1641974880000|2022-01-12 08:08:00|15872.6|15870.6|15871.4|15869.4|15873.8|15871.8|15870.2|15868.2|29
1641974890000|2022-01-12 08:08:10|15871.1|15869.1|15872.6|15870.6|15873.8|15871.8|15871.1|15869.1|12
1641974900000|2022-01-12 08:08:20|15872.9|15870.9|15870.1|15868.1|15873.8|15871.8|15870.1|15868.1|17
1641974910000|2022-01-12 08:08:30|15870.9|15868.9|15872.8|15870.8|15873.8|15871.8|15870.6|15868.6|25
1641974920000|2022-01-12 08:08:40|15872.7|15870.7|15874.1|15872.1|15874.1|15872.1|15872.2|15870.2|46
1641974930000|2022-01-12 08:08:50|15874.2|15872.2|15873.8|15871.8|15875.1|15873.1|15873.3|15871.3|14
1641974940000|2022-01-12 08:09:00|15873.7|15871.7|15874.8|15872.8|15876.2|15874.2|15872.8|15870.8|18
1641974950000|2022-01-12 08:09:10|15875.3|15873.3|15877.1|15875.1|15877.1|15875.1|15875.2|15873.2|29
1641974960000|2022-01-12 08:09:20|15876.7|15874.7|15872.6|15870.6|15878.2|15876.2|15872.6|15870.6|27
1641974970000|2022-01-12 08:09:30|15872.7|15870.7|15874.8|15872.8|15875.1|15873.1|15871.6|15869.6|37
1641974980000|2022-01-12 08:09:40|15874.7|15872.7|15874.1|15872.1|15874.7|15872.7|15872.8|15870.8|8
1641974990000|2022-01-12 08:09:50|15873.9|15871.9|15873.8|15871.8|15875.1|15873.1|15873.6|15871.6|13
1641975000000|2022-01-12 08:10:00|15873.7|15871.7|15876.3|15874.3|15877.2|15875.2|15872.6|15870.6|42
1641975010000|2022-01-12 08:10:10|15876.4|15874.4|15875.4|15873.4|15876.6|15874.6|15875.1|15873.1|15
1641975020000|2022-01-12 08:10:20|15875.3|15873.3|15873.9|15871.9|15875.7|15873.7|15873.2|15871.2|32
1641975030000|2022-01-12 08:10:30|15875.3|15873.3|15876.3|15874.3|15876.3|15874.3|15874.6|15872.6|15
1641975040000|2022-01-12 08:10:40|15876.6|15874.6|15879.6|15877.6|15880.2|15878.2|15876.6|15874.6|43
1641975050000|2022-01-12 08:10:50|15879.4|15877.4|15881.7|15879.7|15882.1|15880.1|15879.4|15877.4|117
1641975060000|2022-01-12 08:11:00|15881.6|15879.6|15880.8|15878.8|15882.1|15880.1|15880.6|15878.6|59
1641975070000|2022-01-12 08:11:10|15880.9|15878.9|15879.3|15877.3|15882.6|15880.6|15878.7|15876.7|71
1641975080000|2022-01-12 08:11:20|15879.4|15877.4|15881.7|15879.7|15881.8|15879.8|15879.4|15877.4|55
1641975090000|2022-01-12 08:11:30|15881.4|15879.4|15882.7|15880.7|15882.9|15880.9|15880.6|15878.6|26
1641975100000|2022-01-12 08:11:40|15883.2|15881.2|15880.6|15878.6|15883.2|15881.2|15879.8|15877.8|28
1641975110000|2022-01-12 08:11:50|15880.8|15878.8|15882.3|15880.3|15882.8|15880.8|15880.3|15878.3|11
1641975120000|2022-01-12 08:12:00|15882.2|15880.2|15880.3|15878.3|15882.2|15880.2|15878.9|15876.9|26
1641975130000|2022-01-12 08:12:10|15880.4|15878.4|15877.8|15875.8|15880.4|15878.4|15877.8|15875.8|27
1641975140000|2022-01-12 08:12:20|15877.9|15875.9|15875.6|15873.6|15879.3|15877.3|15874.4|15872.4|50
1641975150000|2022-01-12 08:12:30|15875.7|15873.7|15876.1|15874.1|15876.6|15874.6|15875.1|15873.1|14
1641975160000|2022-01-12 08:12:40|15875.9|15873.9|15874.7|15872.7|15876.4|15874.4|15874.4|15872.4|22
1641975170000|2022-01-12 08:12:50|15874.8|15872.8|15875.3|15873.3|15876.1|15874.1|15874.8|15872.8|5
1641975180000|2022-01-12 08:13:00|15875.2|15873.2|15875.4|15873.4|15876.1|15874.1|15873.8|15871.8|21
1641975190000|2022-01-12 08:13:10|15874.9|15872.9|15876.1|15874.1|15876.2|15874.2|15874.6|15872.6|11
1641975200000|2022-01-12 08:13:20|15876.6|15874.6|15879.1|15877.1|15879.1|15877.1|15875.3|15873.3|21
1641975210000|2022-01-12 08:13:30|15878.9|15876.9|15879.2|15877.2|15879.3|15877.3|15878.3|15876.3|9
1641975220000|2022-01-12 08:13:40|15878.8|15876.8|15876.7|15874.7|15880.3|15878.3|15876.6|15874.6|17
1641975230000|2022-01-12 08:13:50|15876.6|15874.6|15873.6|15871.6|15876.6|15874.6|15873.4|15871.4|84
1641975240000|2022-01-12 08:14:00|15873.7|15871.7|15871.9|15869.9|15874.2|15872.2|15870.8|15868.8|53
1641975250000|2022-01-12 08:14:10|15871.1|15869.1|15872.4|15870.4|15872.4|15870.4|15871.1|15869.1|25
1641975260000|2022-01-12 08:14:20|15872.3|15870.3|15869.8|15867.8|15874.1|15872.1|15869.7|15867.7|41
1641975270000|2022-01-12 08:14:30|15869.9|15867.9|15869.8|15867.8|15870.8|15868.8|15869.2|15867.2|14
1641975280000|2022-01-12 08:14:40|15869.9|15867.9|15870.6|15868.6|15872.1|15870.1|15869.7|15867.7|13
1641975290000|2022-01-12 08:14:50|15870.4|15868.4|15871.3|15869.3|15871.3|15869.3|15869.4|15867.4|12
1641975300000|2022-01-12 08:15:00|15871.2|15869.2|15871.7|15869.7|15872.6|15870.6|15870.3|15868.3|25
1641975310000|2022-01-12 08:15:10|15871.8|15869.8|15870.6|15868.6|15872.9|15870.9|15870.1|15868.1|22
1641975320000|2022-01-12 08:15:20|15870.3|15868.3|15869.2|15867.2|15871.3|15869.3|15869.1|15867.1|14
1641975330000|2022-01-12 08:15:30|15869.3|15867.3|15870.6|15868.6|15870.9|15868.9|15869.2|15867.2|9
1641975340000|2022-01-12 08:15:40|15870.9|15868.9|15871.6|15869.6|15873.6|15871.6|15870.9|15868.9|14
1641975350000|2022-01-12 08:15:50|15871.4|15869.4|15870.6|15868.6|15872.2|15870.2|15869.1|15867.1|22
1641975360000|2022-01-12 08:16:00|15870.8|15868.8|15871.2|15869.2|15871.6|15869.6|15868.8|15866.8|45
1641975370000|2022-01-12 08:16:10|15871.1|15869.1|15868.9|15866.9|15872.6|15870.6|15868.9|15866.9|74
1641975380000|2022-01-12 08:16:20|15869.1|15867.1|15869.4|15867.4|15871.6|15869.6|15869.1|15867.1|17
1641975390000|2022-01-12 08:16:30|15869.6|15867.6|15867.9|15865.9|15869.7|15867.7|15866.3|15864.3|45
1641975400000|2022-01-12 08:16:40|15868.2|15866.2|15865.1|15863.1|15868.2|15866.2|15864.8|15862.8|29
1641975410000|2022-01-12 08:16:50|15865.4|15863.4|15864.4|15862.4|15865.9|15863.9|15864.3|15862.3|44
1641975420000|2022-01-12 08:17:00|15863.7|15861.7|15859.3|15857.3|15864.6|15862.6|15858.8|15856.8|126
1641975430000|2022-01-12 08:17:10|15859.2|15857.2|15856.6|15854.6|15859.3|15857.3|15855.7|15853.7|44
1641975440000|2022-01-12 08:17:20|15856.3|15854.3|15856.3|15854.3|15857.1|15855.1|15855.3|15853.3|48
1641975450000|2022-01-12 08:17:30|15856.2|15854.2|15852.3|15850.3|15856.6|15854.6|15852.1|15850.1|106
1641975460000|2022-01-12 08:17:40|15852.4|15850.4|15856.6|15854.6|15856.6|15854.6|15851.9|15849.9|80
1641975470000|2022-01-12 08:17:50|15856.4|15854.4|15854.8|15852.8|15856.8|15854.8|15853.1|15851.1|56
1641975480000|2022-01-12 08:18:00|15855.4|15853.4|15856.6|15854.6|15857.2|15855.2|15854.3|15852.3|50
1641975490000|2022-01-12 08:18:10|15857.2|15855.2|15858.4|15856.4|15858.7|15856.7|15856.6|15854.6|37
1641975500000|2022-01-12 08:18:20|15857.9|15855.9|15857.6|15855.6|15858.7|15856.7|15856.7|15854.7|19
1641975510000|2022-01-12 08:18:30|15857.9|15855.9|15859.6|15857.6|15860.6|15858.6|15857.9|15855.9|27
1641975520000|2022-01-12 08:18:40|15859.8|15857.8|15859.7|15857.7|15860.4|15858.4|15858.9|15856.9|15
1641975530000|2022-01-12 08:18:50|15859.8|15857.8|15857.4|15855.4|15860.3|15858.3|15856.3|15854.3|29
1641975540000|2022-01-12 08:19:00|15857.3|15855.3|15857.1|15855.1|15857.6|15855.6|15855.3|15853.3|23
1641975550000|2022-01-12 08:19:10|15856.4|15854.4|15855.2|15853.2|15857.4|15855.4|15855.2|15853.2|41
1641975560000|2022-01-12 08:19:20|15855.8|15853.8|15857.6|15855.6|15857.6|15855.6|15855.7|15853.7|28
1641975570000|2022-01-12 08:19:30|15857.4|15855.4|15854.3|15852.3|15858.4|15856.4|15854.2|15852.2|26
1641975580000|2022-01-12 08:19:40|15853.1|15851.1|15855.6|15853.6|15855.7|15853.7|15851.7|15849.7|50
1641975590000|2022-01-12 08:19:50|15854.6|15852.6|15856.6|15854.6|15856.8|15854.8|15853.6|15851.6|20
1641975600000|2022-01-12 08:20:00|15856.4|15854.4|15849.1|15847.1|15856.4|15854.4|15848.1|15846.1|131
1641975610000|2022-01-12 08:20:10|15849.3|15847.3|15852.1|15850.1|15853.3|15851.3|15847.8|15845.8|65
1641975620000|2022-01-12 08:20:20|15851.7|15849.7|15853.1|15851.1|15853.7|15851.7|15851.3|15849.3|14
1641975630000|2022-01-12 08:20:30|15852.9|15850.9|15853.9|15851.9|15854.2|15852.2|15851.8|15849.8|18
1641975640000|2022-01-12 08:20:40|15854.1|15852.1|15855.1|15853.1|15855.2|15853.2|15853.3|15851.3|24
1641975650000|2022-01-12 08:20:50|15856.1|15854.1|15858.6|15856.6|15859.2|15857.2|15856.1|15854.1|79
1641975660000|2022-01-12 08:21:00|15858.7|15856.7|15860.3|15858.3|15861.1|15859.1|15858.6|15856.6|41
1641975670000|2022-01-12 08:21:10|15860.1|15858.1|15862.7|15860.7|15862.7|15860.7|15860.1|15858.1|41
1641975680000|2022-01-12 08:21:20|15862.6|15860.6|15863.8|15861.8|15863.9|15861.9|15861.9|15859.9|38
1641975690000|2022-01-12 08:21:30|15863.3|15861.3|15861.8|15859.8|15865.1|15863.1|15861.3|15859.3|56
1641975700000|2022-01-12 08:21:40|15861.9|15859.9|15861.6|15859.6|15862.7|15860.7|15861.6|15859.6|16
1641975710000|2022-01-12 08:21:50|15860.6|15858.6|15862.9|15860.9|15863.9|15861.9|15860.6|15858.6|28
1641975720000|2022-01-12 08:22:00|15863.3|15861.3|15865.2|15863.2|15865.4|15863.4|15862.3|15860.3|39
1641975730000|2022-01-12 08:22:10|15865.3|15863.3|15864.6|15862.6|15865.4|15863.4|15864.1|15862.1|25
1641975740000|2022-01-12 08:22:20|15864.7|15862.7|15859.1|15857.1|15864.7|15862.7|15857.7|15855.7|52
1641975750000|2022-01-12 08:22:30|15859.4|15857.4|15857.8|15855.8|15860.7|15858.7|15857.8|15855.8|27
1641975760000|2022-01-12 08:22:40|15858.2|15856.2|15861.1|15859.1|15861.3|15859.3|15858.1|15856.1|89
1641975770000|2022-01-12 08:22:50|15861.2|15859.2|15860.6|15858.6|15861.4|15859.4|15859.6|15857.6|8
1641975780000|2022-01-12 08:23:00|15860.7|15858.7|15859.2|15857.2|15860.9|15858.9|15859.2|15857.2|8
1641975790000|2022-01-12 08:23:10|15859.3|15857.3|15859.8|15857.8|15860.9|15858.9|15857.8|15855.8|27
1641975800000|2022-01-12 08:23:20|15860.1|15858.1|15861.2|15859.2|15861.2|15859.2|15859.8|15857.8|19
1641975810000|2022-01-12 08:23:30|15861.8|15859.8|15863.1|15861.1|15863.6|15861.6|15861.8|15859.8|9
1641975820000|2022-01-12 08:23:40|15863.2|15861.2|15864.3|15862.3|15864.3|15862.3|15862.8|15860.8|28
1641975830000|2022-01-12 08:23:50|15864.4|15862.4|15865.2|15863.2|15865.7|15863.7|15864.4|15862.4|48
1641975840000|2022-01-12 08:24:00|15864.7|15862.7|15862.1|15860.1|15865.1|15863.1|15861.3|15859.3|50
1641975850000|2022-01-12 08:24:10|15862.3|15860.3|15854.6|15852.6|15863.1|15861.1|15854.3|15852.3|104
1641975860000|2022-01-12 08:24:20|15854.3|15852.3|15853.3|15851.3|15855.1|15853.1|15852.8|15850.8|83
1641975870000|2022-01-12 08:24:30|15853.2|15851.2|15849.6|15847.6|15853.2|15851.2|15848.9|15846.9|137
1641975880000|2022-01-12 08:24:40|15849.4|15847.4|15849.1|15847.1|15849.6|15847.6|15846.6|15844.6|88
1641975890000|2022-01-12 08:24:50|15849.2|15847.2|15849.3|15847.3|15849.7|15847.7|15847.6|15845.6|86
1641975900000|2022-01-12 08:25:00|15848.7|15846.7|15850.1|15848.1|15850.3|15848.3|15846.8|15844.8|110
1641975910000|2022-01-12 08:25:10|15850.4|15848.4|15845.6|15843.6|15850.4|15848.4|15845.6|15843.6|42
1641975920000|2022-01-12 08:25:20|15845.8|15843.8|15835.3|15833.3|15846.4|15844.4|15835.2|15833.2|397
1641975930000|2022-01-12 08:25:30|15835.8|15833.8|15839.2|15837.2|15839.3|15837.3|15835.8|15833.8|125
1641975940000|2022-01-12 08:25:40|15838.7|15836.7|15839.1|15837.1|15839.4|15837.4|15838.1|15836.1|55
1641975950000|2022-01-12 08:25:50|15839.2|15837.2|15832.1|15830.1|15840.4|15838.4|15830.7|15828.7|158
1641975960000|2022-01-12 08:26:00|15831.9|15829.9|15827.2|15825.2|15831.9|15829.9|15822.9|15820.9|375
1641975970000|2022-01-12 08:26:10|15827.1|15825.1|15826.8|15824.8|15830.4|15828.4|15826.8|15824.8|114
1641975980000|2022-01-12 08:26:20|15825.7|15823.7|15826.3|15824.3|15826.7|15824.7|15823.7|15821.7|42
1641975990000|2022-01-12 08:26:30|15825.4|15823.4|15821.6|15819.6|15826.3|15824.3|15820.6|15818.6|92
1641976000000|2022-01-12 08:26:40|15821.4|15819.4|15818.8|15816.8|15822.1|15820.1|15817.3|15815.3|182
1641976010000|2022-01-12 08:26:50|15818.4|15816.4|15819.8|15817.8|15820.1|15818.1|15817.3|15815.3|110
1641976020000|2022-01-12 08:27:00|15820.1|15818.1|15818.1|15816.1|15821.2|15819.2|15817.6|15815.6|62
1641976030000|2022-01-12 08:27:10|15817.8|15815.8|15816.7|15814.7|15820.1|15818.1|15816.1|15814.1|71
1641976040000|2022-01-12 08:27:20|15816.6|15814.6|15820.8|15818.8|15821.6|15819.6|15816.3|15814.3|58
1641976050000|2022-01-12 08:27:30|15820.7|15818.7|15817.6|15815.6|15821.2|15819.2|15817.4|15815.4|70
1641976060000|2022-01-12 08:27:40|15818.1|15816.1|15819.1|15817.1|15820.8|15818.8|15817.7|15815.7|57
1641976070000|2022-01-12 08:27:50|15819.3|15817.3|15814.6|15812.6|15819.3|15817.3|15814.1|15812.1|113
1641976080000|2022-01-12 08:28:00|15814.7|15812.7|15814.6|15812.6|15815.7|15813.7|15810.1|15808.1|269
1641976090000|2022-01-12 08:28:10|15814.3|15812.3|15817.7|15815.7|15817.7|15815.7|15814.3|15812.3|47
1641976100000|2022-01-12 08:28:20|15817.6|15815.6|15815.8|15813.8|15818.7|15816.7|15815.2|15813.2|55
1641976110000|2022-01-12 08:28:30|15815.6|15813.6|15812.1|15810.1|15816.4|15814.4|15811.7|15809.7|126
1641976120000|2022-01-12 08:28:40|15811.9|15809.9|15813.6|15811.6|15813.6|15811.6|15807.6|15805.6|102
1641976130000|2022-01-12 08:28:50|15813.1|15811.1|15814.8|15812.8|15816.2|15814.2|15812.7|15810.7|56
1641976140000|2022-01-12 08:29:00|15814.7|15812.7|15818.7|15816.7|15818.7|15816.7|15814.7|15812.7|58
1641976150000|2022-01-12 08:29:10|15818.8|15816.8|15818.1|15816.1|15819.6|15817.6|15816.2|15814.2|56
1641976160000|2022-01-12 08:29:20|15817.9|15815.9|15818.6|15816.6|15818.7|15816.7|15815.8|15813.8|21
1641976170000|2022-01-12 08:29:30|15818.7|15816.7|15812.8|15810.8|15818.7|15816.7|15812.2|15810.2|55
1641976180000|2022-01-12 08:29:40|15813.1|15811.1|15810.8|15808.8|15813.4|15811.4|15810.3|15808.3|37
1641976190000|2022-01-12 08:29:50|15810.9|15808.9|15812.6|15810.6|15813.4|15811.4|15810.4|15808.4|28
1641976200000|2022-01-12 08:30:00|15812.4|15810.4|15804.2|15802.2|15812.6|15810.6|15804.2|15802.2|111
1641976210000|2022-01-12 08:30:10|15804.6|15802.6|15807.9|15805.9|15807.9|15805.9|15801.9|15799.9|168
1641976220000|2022-01-12 08:30:20|15808.2|15806.2|15807.3|15805.3|15809.6|15807.6|15805.8|15803.8|74
1641976230000|2022-01-12 08:30:30|15807.6|15805.6|15810.8|15808.8|15811.9|15809.9|15807.3|15805.3|62
1641976240000|2022-01-12 08:30:40|15810.9|15808.9|15814.3|15812.3|15814.8|15812.8|15810.8|15808.8|98
1641976250000|2022-01-12 08:30:50|15814.2|15812.2|15816.6|15814.6|15816.9|15814.9|15812.8|15810.8|72
1641976260000|2022-01-12 08:31:00|15816.2|15814.2|15816.3|15814.3|15818.1|15816.1|15814.4|15812.4|85
1641976270000|2022-01-12 08:31:10|15816.4|15814.4|15820.3|15818.3|15820.3|15818.3|15815.2|15813.2|54
1641976280000|2022-01-12 08:31:20|15820.1|15818.1|15822.2|15820.2|15822.6|15820.6|15818.9|15816.9|65
1641976290000|2022-01-12 08:31:30|15822.1|15820.1|15817.4|15815.4|15822.7|15820.7|15817.2|15815.2|121
1641976300000|2022-01-12 08:31:40|15817.3|15815.3|15813.9|15811.9|15817.4|15815.4|15813.3|15811.3|74
1641976310000|2022-01-12 08:31:50|15814.3|15812.3|15813.6|15811.6|15815.1|15813.1|15812.4|15810.4|67
1641976320000|2022-01-12 08:32:00|15813.8|15811.8|15816.4|15814.4|15816.4|15814.4|15813.1|15811.1|52
1641976330000|2022-01-12 08:32:10|15817.1|15815.1|15820.2|15818.2|15820.2|15818.2|15815.3|15813.3|86
1641976340000|2022-01-12 08:32:20|15819.8|15817.8|15819.8|15817.8|15821.3|15819.3|15819.1|15817.1|44
1641976350000|2022-01-12 08:32:30|15818.7|15816.7|15817.8|15815.8|15819.8|15817.8|15817.6|15815.6|59
1641976360000|2022-01-12 08:32:40|15817.9|15815.9|15816.6|15814.6|15820.7|15818.7|15816.6|15814.6|56
1641976370000|2022-01-12 08:32:50|15816.8|15814.8|15814.8|15812.8|15817.8|15815.8|15814.4|15812.4|51
1641976380000|2022-01-12 08:33:00|15814.3|15812.3|15813.6|15811.6|15815.7|15813.7|15813.2|15811.2|29
1641976390000|2022-01-12 08:33:10|15813.4|15811.4|15815.2|15813.2|15815.9|15813.9|15812.2|15810.2|51
1641976400000|2022-01-12 08:33:20|15815.1|15813.1|15817.8|15815.8|15818.8|15816.8|15814.6|15812.6|42
1641976410000|2022-01-12 08:33:30|15817.7|15815.7|15816.6|15814.6|15818.6|15816.6|15814.9|15812.9|57
1641976420000|2022-01-12 08:33:40|15816.4|15814.4|15818.3|15816.3|15818.8|15816.8|15816.1|15814.1|16
1641976430000|2022-01-12 08:33:50|15818.2|15816.2|15818.1|15816.1|15819.2|15817.2|15816.9|15814.9|33
1641976440000|2022-01-12 08:34:00|15818.3|15816.3|15813.1|15811.1|15818.3|15816.3|15812.1|15810.1|55
1641976450000|2022-01-12 08:34:10|15812.8|15810.8|15815.1|15813.1|15815.2|15813.2|15811.9|15809.9|36
1641976460000|2022-01-12 08:34:20|15815.2|15813.2|15817.2|15815.2|15818.8|15816.8|15814.1|15812.1|36
1641976470000|2022-01-12 08:34:30|15815.9|15813.9|15815.3|15813.3|15816.3|15814.3|15814.1|15812.1|49
1641976480000|2022-01-12 08:34:40|15815.6|15813.6|15812.7|15810.7|15816.3|15814.3|15812.4|15810.4|31
1641976490000|2022-01-12 08:34:50|15812.6|15810.6|15817.6|15815.6|15818.8|15816.8|15811.9|15809.9|61
1641976500000|2022-01-12 08:35:00|15817.8|15815.8|15814.3|15812.3|15818.4|15816.4|15814.3|15812.3|34
1641976510000|2022-01-12 08:35:10|15813.8|15811.8|15819.6|15817.6|15819.9|15817.9|15813.8|15811.8|135
1641976520000|2022-01-12 08:35:20|15819.7|15817.7|15818.1|15816.1|15821.9|15819.9|15817.6|15815.6|80
1641976530000|2022-01-12 08:35:30|15818.2|15816.2|15816.9|15814.9|15820.8|15818.8|15815.6|15813.6|28
1641976540000|2022-01-12 08:35:40|15816.8|15814.8|15811.8|15809.8|15816.9|15814.9|15811.8|15809.8|60
1641976550000|2022-01-12 08:35:50|15811.7|15809.7|15806.1|15804.1|15811.9|15809.9|15805.3|15803.3|150
1641976560000|2022-01-12 08:36:00|15806.3|15804.3|15806.1|15804.1|15807.7|15805.7|15805.2|15803.2|65
1641976570000|2022-01-12 08:36:10|15805.9|15803.9|15800.6|15798.6|15806.4|15804.4|15799.9|15797.9|189
1641976580000|2022-01-12 08:36:20|15800.3|15798.3|15799.2|15797.2|15802.8|15800.8|15798.8|15796.8|95
1641976590000|2022-01-12 08:36:30|15799.6|15797.6|15797.7|15795.7|15800.3|15798.3|15797.3|15795.3|80
1641976600000|2022-01-12 08:36:40|15798.3|15796.3|15803.3|15801.3|15804.8|15802.8|15798.2|15796.2|58
1641976610000|2022-01-12 08:36:50|15803.4|15801.4|15804.6|15802.6|15806.1|15804.1|15803.3|15801.3|30
1641976620000|2022-01-12 08:37:00|15804.8|15802.8|15807.2|15805.2|15807.2|15805.2|15804.8|15802.8|41
1641976630000|2022-01-12 08:37:10|15805.8|15803.8|15803.3|15801.3|15805.9|15803.9|15802.8|15800.8|54
1641976640000|2022-01-12 08:37:20|15803.4|15801.4|15806.3|15804.3|15807.3|15805.3|15802.2|15800.2|48
1641976650000|2022-01-12 08:37:30|15806.6|15804.6|15810.1|15808.1|15811.1|15809.1|15806.6|15804.6|48
1641976660000|2022-01-12 08:37:40|15810.2|15808.2|15811.6|15809.6|15811.8|15809.8|15808.9|15806.9|32
1641976670000|2022-01-12 08:37:50|15811.7|15809.7|15808.3|15806.3|15812.2|15810.2|15807.6|15805.6|60
1641976680000|2022-01-12 08:38:00|15808.6|15806.6|15806.1|15804.1|15811.1|15809.1|15806.1|15804.1|45
1641976690000|2022-01-12 08:38:10|15805.8|15803.8|15808.8|15806.8|15809.7|15807.7|15803.8|15801.8|45
1641976700000|2022-01-12 08:38:20|15808.7|15806.7|15810.6|15808.6|15811.1|15809.1|15806.8|15804.8|31
1641976710000|2022-01-12 08:38:30|15810.4|15808.4|15810.9|15808.9|15812.3|15810.3|15809.8|15807.8|35
1641976720000|2022-01-12 08:38:40|15811.2|15809.2|15813.7|15811.7|15814.1|15812.1|15811.1|15809.1|52
1641976730000|2022-01-12 08:38:50|15813.9|15811.9|15814.7|15812.7|15815.2|15813.2|15811.2|15809.2|59
1641976740000|2022-01-12 08:39:00|15813.7|15811.7|15809.8|15807.8|15814.8|15812.8|15809.8|15807.8|60
1641976750000|2022-01-12 08:39:10|15808.9|15806.9|15809.1|15807.1|15809.8|15807.8|15807.6|15805.6|35
1641976760000|2022-01-12 08:39:20|15808.8|15806.8|15812.3|15810.3|15813.2|15811.2|15807.3|15805.3|41
1641976770000|2022-01-12 08:39:30|15811.3|15809.3|15812.7|15810.7|15813.1|15811.1|15811.1|15809.1|17
1641976780000|2022-01-12 08:39:40|15812.6|15810.6|15810.7|15808.7|15814.1|15812.1|15809.9|15807.9|25
1641976790000|2022-01-12 08:39:50|15810.6|15808.6|15808.9|15806.9|15811.2|15809.2|15808.6|15806.6|21
1641976800000|2022-01-12 08:40:00|15809.1|15807.1|15804.9|15802.9|15809.1|15807.1|15803.6|15801.6|86
1641976810000|2022-01-12 08:40:10|15804.4|15802.4|15805.2|15803.2|15805.3|15803.3|15803.3|15801.3|45
1641976820000|2022-01-12 08:40:20|15805.3|15803.3|15801.1|15799.1|15805.9|15803.9|15801.1|15799.1|39
1641976830000|2022-01-12 08:40:30|15800.8|15798.8|15798.4|15796.4|15800.8|15798.8|15796.9|15794.9|72
1641976840000|2022-01-12 08:40:40|15798.3|15796.3|15794.9|15792.9|15799.7|15797.7|15793.2|15791.2|182
1641976850000|2022-01-12 08:40:50|15795.1|15793.1|15799.6|15797.6|15800.8|15798.8|15794.8|15792.8|52
1641976860000|2022-01-12 08:41:00|15798.8|15796.8|15804.1|15802.1|15804.1|15802.1|15798.1|15796.1|66
1641976870000|2022-01-12 08:41:10|15804.2|15802.2|15806.7|15804.7|15807.2|15805.2|15803.2|15801.2|58
1641976880000|2022-01-12 08:41:20|15806.8|15804.8|15807.9|15805.9|15809.1|15807.1|15806.1|15804.1|36
1641976890000|2022-01-12 08:41:30|15808.3|15806.3|15809.1|15807.1|15809.2|15807.2|15806.1|15804.1|26
1641976900000|2022-01-12 08:41:40|15808.9|15806.9|15805.8|15803.8|15809.6|15807.6|15805.3|15803.3|45
1641976910000|2022-01-12 08:41:50|15805.9|15803.9|15803.7|15801.7|15806.1|15804.1|15803.3|15801.3|23
1641976920000|2022-01-12 08:42:00|15803.6|15801.6|15803.7|15801.7|15803.7|15801.7|15798.9|15796.9|49
1641976930000|2022-01-12 08:42:10|15803.6|15801.6|15806.7|15804.7|15806.9|15804.9|15803.6|15801.6|33
1641976940000|2022-01-12 08:42:20|15806.8|15804.8|15804.1|15802.1|15808.1|15806.1|15803.9|15801.9|44
1641976950000|2022-01-12 08:42:30|15804.2|15802.2|15801.2|15799.2|15804.6|15802.6|15799.8|15797.8|44
1641976960000|2022-01-12 08:42:40|15801.1|15799.1|15804.1|15802.1|15804.3|15802.3|15797.8|15795.8|56
1641976970000|2022-01-12 08:42:50|15803.9|15801.9|15803.8|15801.8|15804.6|15802.6|15802.6|15800.6|6
1641976980000|2022-01-12 08:43:00|15803.9|15801.9|15803.1|15801.1|15805.6|15803.6|15802.3|15800.3|16
1641976990000|2022-01-12 08:43:10|15803.6|15801.6|15800.6|15798.6|15803.6|15801.6|15799.4|15797.4|22
1641977000000|2022-01-12 08:43:20|15800.7|15798.7|15798.8|15796.8|15802.8|15800.8|15798.8|15796.8|46
1641977010000|2022-01-12 08:43:30|15798.4|15796.4|15796.1|15794.1|15798.8|15796.8|15795.7|15793.7|65
1641977020000|2022-01-12 08:43:40|15796.3|15794.3|15795.8|15793.8|15797.2|15795.2|15794.1|15792.1|57
1641977030000|2022-01-12 08:43:50|15795.7|15793.7|15797.9|15795.9|15798.3|15796.3|15794.9|15792.9|49
1641977040000|2022-01-12 08:44:00|15798.3|15796.3|15791.9|15789.9|15798.6|15796.6|15791.9|15789.9|84
1641977050000|2022-01-12 08:44:10|15791.3|15789.3|15789.1|15787.1|15792.2|15790.2|15788.3|15786.3|189
1641977060000|2022-01-12 08:44:20|15788.6|15786.6|15790.1|15788.1|15790.1|15788.1|15786.8|15784.8|84
1641977070000|2022-01-12 08:44:30|15790.2|15788.2|15786.8|15784.8|15790.6|15788.6|15786.7|15784.7|130
1641977080000|2022-01-12 08:44:40|15786.7|15784.7|15792.6|15790.6|15793.6|15791.6|15786.7|15784.7|111
1641977090000|2022-01-12 08:44:50|15793.2|15791.2|15792.1|15790.1|15793.2|15791.2|15790.9|15788.9|39
1641977100000|2022-01-12 08:45:00|15791.9|15789.9|15789.6|15787.6|15791.9|15789.9|15786.4|15784.4|99
1641977110000|2022-01-12 08:45:10|15789.4|15787.4|15793.4|15791.4|15793.4|15791.4|15789.4|15787.4|35
1641977120000|2022-01-12 08:45:20|15793.6|15791.6|15793.4|15791.4|15795.1|15793.1|15792.3|15790.3|54
1641977130000|2022-01-12 08:45:30|15793.6|15791.6|15793.2|15791.2|15798.6|15796.6|15792.4|15790.4|86
1641977140000|2022-01-12 08:45:40|15793.3|15791.3|15793.7|15791.7|15793.8|15791.8|15791.4|15789.4|22
1641977150000|2022-01-12 08:45:50|15793.6|15791.6|15797.1|15795.1|15798.9|15796.9|15793.6|15791.6|46
1641977160000|2022-01-12 08:46:00|15796.8|15794.8|15793.6|15791.6|15797.3|15795.3|15792.6|15790.6|35
1641977170000|2022-01-12 08:46:10|15792.6|15790.6|15793.3|15791.3|15793.6|15791.6|15789.9|15787.9|49
1641977180000|2022-01-12 08:46:20|15792.8|15790.8|15795.1|15793.1|15795.4|15793.4|15791.7|15789.7|53
1641977190000|2022-01-12 08:46:30|15795.2|15793.2|15794.2|15792.2|15797.3|15795.3|15792.9|15790.9|51
1641977200000|2022-01-12 08:46:40|15794.3|15792.3|15794.2|15792.2|15796.1|15794.1|15793.2|15791.2|22
1641977210000|2022-01-12 08:46:50|15794.1|15792.1|15795.6|15793.6|15796.3|15794.3|15793.4|15791.4|20
1641977220000|2022-01-12 08:47:00|15795.7|15793.7|15796.9|15794.9|15799.3|15797.3|15794.6|15792.6|35
1641977230000|2022-01-12 08:47:10|15795.3|15793.3|15797.4|15795.4|15797.6|15795.6|15795.3|15793.3|22
1641977240000|2022-01-12 08:47:20|15797.3|15795.3|15797.6|15795.6|15798.8|15796.8|15795.2|15793.2|51
1641977250000|2022-01-12 08:47:30|15797.7|15795.7|15798.6|15796.6|15799.7|15797.7|15797.7|15795.7|27
1641977260000|2022-01-12 08:47:40|15798.8|15796.8|15796.1|15794.1|15799.3|15797.3|15794.1|15792.1|46
1641977270000|2022-01-12 08:47:50|15796.2|15794.2|15797.7|15795.7|15799.4|15797.4|15796.1|15794.1|27
1641977280000|2022-01-12 08:48:00|15797.8|15795.8|15791.8|15789.8|15798.6|15796.6|15791.8|15789.8|43
1641977290000|2022-01-12 08:48:10|15791.9|15789.9|15793.3|15791.3|15793.6|15791.6|15790.8|15788.8|33
1641977300000|2022-01-12 08:48:20|15794.1|15792.1|15795.7|15793.7|15797.6|15795.6|15793.8|15791.8|34
1641977310000|2022-01-12 08:48:30|15795.8|15793.8|15797.8|15795.8|15798.3|15796.3|15795.8|15793.8|26
1641977320000|2022-01-12 08:48:40|15797.1|15795.1|15796.7|15794.7|15798.2|15796.2|15794.7|15792.7|28
1641977330000|2022-01-12 08:48:50|15797.1|15795.1|15796.6|15794.6|15797.9|15795.9|15796.2|15794.2|16
1641977340000|2022-01-12 08:49:00|15796.4|15794.4|15800.8|15798.8|15800.8|15798.8|15796.4|15794.4|49
1641977350000|2022-01-12 08:49:10|15800.7|15798.7|15795.9|15793.9|15800.8|15798.8|15795.6|15793.6|51
1641977360000|2022-01-12 08:49:20|15795.8|15793.8|15795.1|15793.1|15796.3|15794.3|15794.7|15792.7|15
1641977370000|2022-01-12 08:49:30|15795.4|15793.4|15794.4|15792.4|15795.8|15793.8|15793.3|15791.3|17
1641977380000|2022-01-12 08:49:40|15794.1|15792.1|15790.4|15788.4|15794.1|15792.1|15789.6|15787.6|54
1641977390000|2022-01-12 08:49:50|15790.9|15788.9|15791.1|15789.1|15792.3|15790.3|15790.4|15788.4|23
1641977400000|2022-01-12 08:50:00|15791.2|15789.2|15789.3|15787.3|15792.1|15790.1|15788.9|15786.9|37
1641977410000|2022-01-12 08:50:10|15789.4|15787.4|15785.3|15783.3|15789.7|15787.7|15783.4|15781.4|152
1641977420000|2022-01-12 08:50:20|15785.1|15783.1|15789.3|15787.3|15789.3|15787.3|15784.9|15782.9|24
1641977430000|2022-01-12 08:50:30|15788.4|15786.4|15793.3|15791.3|15793.7|15791.7|15788.2|15786.2|45
1641977440000|2022-01-12 08:50:40|15793.1|15791.1|15796.6|15794.6|15796.8|15794.8|15793.1|15791.1|93
1641977450000|2022-01-12 08:50:50|15796.7|15794.7|15798.8|15796.8|15801.2|15799.2|15795.6|15793.6|53
1641977460000|2022-01-12 08:51:00|15798.9|15796.9|15802.8|15800.8|15803.1|15801.1|15798.7|15796.7|92
1641977470000|2022-01-12 08:51:10|15802.9|15800.9|15798.6|15796.6|15803.7|15801.7|15797.3|15795.3|78
1641977480000|2022-01-12 08:51:20|15798.2|15796.2|15797.8|15795.8|15800.2|15798.2|15797.1|15795.1|31
1641977490000|2022-01-12 08:51:30|15797.4|15795.4|15797.8|15795.8|15798.6|15796.6|15796.8|15794.8|22
1641977500000|2022-01-12 08:51:40|15797.9|15795.9|15801.8|15799.8|15803.1|15801.1|15797.9|15795.9|44
1641977510000|2022-01-12 08:51:50|15801.1|15799.1|15805.1|15803.1|15805.9|15803.9|15801.1|15799.1|58
1641977520000|2022-01-12 08:52:00|15804.9|15802.9|15803.6|15801.6|15805.4|15803.4|15802.8|15800.8|54
1641977530000|2022-01-12 08:52:10|15803.7|15801.7|15804.4|15802.4|15805.9|15803.9|15803.1|15801.1|46
1641977540000|2022-01-12 08:52:20|15805.2|15803.2|15806.1|15804.1|15807.1|15805.1|15804.9|15802.9|32
1641977550000|2022-01-12 08:52:30|15806.2|15804.2|15806.8|15804.8|15808.7|15806.7|15805.9|15803.9|51
1641977560000|2022-01-12 08:52:40|15806.6|15804.6|15804.1|15802.1|15806.8|15804.8|15804.1|15802.1|62
1641977570000|2022-01-12 08:52:50|15803.9|15801.9|15806.3|15804.3|15807.1|15805.1|15802.1|15800.1|65
1641977580000|2022-01-12 08:53:00|15806.4|15804.4|15801.7|15799.7|15806.7|15804.7|15799.4|15797.4|125
1641977590000|2022-01-12 08:53:10|15801.8|15799.8|15804.8|15802.8|15807.1|15805.1|15801.8|15799.8|39
1641977600000|2022-01-12 08:53:20|15805.2|15803.2|15802.2|15800.2|15805.3|15803.3|15801.1|15799.1|28
1641977610000|2022-01-12 08:53:30|15802.8|15800.8|15799.7|15797.7|15805.2|15803.2|15799.7|15797.7|95
1641977620000|2022-01-12 08:53:40|15799.6|15797.6|15792.8|15790.8|15800.8|15798.8|15792.8|15790.8|81
1641977630000|2022-01-12 08:53:50|15792.6|15790.6|15797.7|15795.7|15797.7|15795.7|15790.8|15788.8|100
1641977640000|2022-01-12 08:54:00|15797.3|15795.3|15792.6|15790.6|15797.7|15795.7|15791.3|15789.3|53
1641977650000|2022-01-12 08:54:10|15792.7|15790.7|15792.7|15790.7|15792.9|15790.9|15790.8|15788.8|61
1641977660000|2022-01-12 08:54:20|15792.3|15790.3|15797.9|15795.9|15798.9|15796.9|15792.2|15790.2|73
1641977670000|2022-01-12 08:54:30|15797.4|15795.4|15796.2|15794.2|15797.4|15795.4|15794.8|15792.8|58
1641977680000|2022-01-12 08:54:40|15796.3|15794.3|15797.1|15795.1|15799.2|15797.2|15796.3|15794.3|21
1641977690000|2022-01-12 08:54:50|15797.2|15795.2|15799.2|15797.2|15799.2|15797.2|15796.8|15794.8|27
1641977700000|2022-01-12 08:55:00|15798.8|15796.8|15795.3|15793.3|15801.1|15799.1|15795.3|15793.3|68
1641977710000|2022-01-12 08:55:10|15795.1|15793.1|15793.8|15791.8|15795.1|15793.1|15791.2|15789.2|52
1641977720000|2022-01-12 08:55:20|15793.7|15791.7|15794.2|15792.2|15794.3|15792.3|15791.9|15789.9|21
1641977730000|2022-01-12 08:55:30|15793.4|15791.4|15795.9|15793.9|15797.2|15795.2|15793.3|15791.3|24
1641977740000|2022-01-12 08:55:40|15795.8|15793.8|15791.9|15789.9|15795.8|15793.8|15791.3|15789.3|47
1641977750000|2022-01-12 08:55:50|15792.1|15790.1|15790.7|15788.7|15794.1|15792.1|15790.7|15788.7|25
1641977760000|2022-01-12 08:56:00|15789.7|15787.7|15789.9|15787.9|15792.2|15790.2|15789.1|15787.1|54
1641977770000|2022-01-12 08:56:10|15789.7|15787.7|15790.6|15788.6|15791.9|15789.9|15789.7|15787.7|25
1641977780000|2022-01-12 08:56:20|15790.8|15788.8|15792.1|15790.1|15793.3|15791.3|15790.4|15788.4|29
1641977790000|2022-01-12 08:56:30|15791.9|15789.9|15791.2|15789.2|15791.9|15789.9|15787.4|15785.4|61
1641977800000|2022-01-12 08:56:40|15791.3|15789.3|15790.3|15788.3|15791.8|15789.8|15787.9|15785.9|30
1641977810000|2022-01-12 08:56:50|15789.9|15787.9|15788.4|15786.4|15793.9|15791.9|15787.9|15785.9|117
1641977820000|2022-01-12 08:57:00|15788.9|15786.9|15780.6|15778.6|15789.1|15787.1|15780.6|15778.6|219
1641977830000|2022-01-12 08:57:10|15780.7|15778.7|15777.6|15775.6|15781.3|15779.3|15774.3|15772.3|310
1641977840000|2022-01-12 08:57:20|15777.8|15775.8|15779.8|15777.8|15781.9|15779.9|15777.3|15775.3|102
1641977850000|2022-01-12 08:57:30|15779.9|15777.9|15783.3|15781.3|15783.3|15781.3|15778.3|15776.3|68
1641977860000|2022-01-12 08:57:40|15783.4|15781.4|15782.3|15780.3|15784.4|15782.4|15781.9|15779.9|64
1641977870000|2022-01-12 08:57:50|15782.1|15780.1|15780.2|15778.2|15782.8|15780.8|15778.4|15776.4|58
1641977880000|2022-01-12 08:58:00|15779.8|15777.8|15783.3|15781.3|15784.2|15782.2|15779.8|15777.8|59
1641977890000|2022-01-12 08:58:10|15783.4|15781.4|15785.2|15783.2|15785.7|15783.7|15783.2|15781.2|52
1641977900000|2022-01-12 08:58:20|15785.3|15783.3|15786.1|15784.1|15787.2|15785.2|15784.6|15782.6|30
1641977910000|2022-01-12 08:58:30|15786.2|15784.2|15786.8|15784.8|15787.1|15785.1|15784.6|15782.6|27
1641977920000|2022-01-12 08:58:40|15786.7|15784.7|15785.8|15783.8|15787.2|15785.2|15784.8|15782.8|8
1641977930000|2022-01-12 08:58:50|15786.1|15784.1|15786.4|15784.4|15787.8|15785.8|15785.6|15783.6|32
1641977940000|2022-01-12 08:59:00|15787.2|15785.2|15788.8|15786.8|15789.1|15787.1|15787.2|15785.2|24
1641977950000|2022-01-12 08:59:10|15788.3|15786.3|15787.8|15785.8|15788.3|15786.3|15785.8|15783.8|41
1641977960000|2022-01-12 08:59:20|15787.9|15785.9|15786.1|15784.1|15787.9|15785.9|15784.8|15782.8|17
1641977970000|2022-01-12 08:59:30|15785.9|15783.9|15789.2|15787.2|15789.2|15787.2|15785.6|15783.6|15
1641977980000|2022-01-12 08:59:40|15789.3|15787.3|15786.4|15784.4|15790.6|15788.6|15786.4|15784.4|106
1641977990000|2022-01-12 08:59:50|15786.3|15784.3|15787.2|15785.2|15787.6|15785.6|15783.9|15781.9|69
1641978000000|2022-01-12 09:00:00|15787.7|15785.7|15783.8|15781.8|15788.4|15786.4|15783.8|15781.8|92
1641978010000|2022-01-12 09:00:10|15783.9|15781.9|15787.4|15785.4|15788.1|15786.1|15783.8|15781.8|33
1641978020000|2022-01-12 09:00:20|15787.3|15785.3|15787.3|15785.3|15788.6|15786.6|15784.7|15782.7|40
1641978030000|2022-01-12 09:00:30|15787.2|15785.2|15790.9|15788.9|15791.1|15789.1|15787.1|15785.1|44
1641978040000|2022-01-12 09:00:40|15790.3|15788.3|15789.3|15787.3|15791.2|15789.2|15788.7|15786.7|136
1641978050000|2022-01-12 09:00:50|15789.6|15787.6|15788.6|15786.6|15790.1|15788.1|15786.7|15784.7|38
1641978060000|2022-01-12 09:01:00|15788.7|15786.7|15789.8|15787.8|15791.2|15789.2|15787.6|15785.6|106
1641978070000|2022-01-12 09:01:10|15790.1|15788.1|15794.3|15792.3|15794.6|15792.6|15789.3|15787.3|91
1641978080000|2022-01-12 09:01:20|15794.2|15792.2|15794.4|15792.4|15795.1|15793.1|15792.9|15790.9|67
1641978090000|2022-01-12 09:01:30|15794.7|15792.7|15794.7|15792.7|15797.4|15795.4|15792.9|15790.9|85
1641978100000|2022-01-12 09:01:40|15794.8|15792.8|15792.7|15790.7|15795.4|15793.4|15792.6|15790.6|36
1641978110000|2022-01-12 09:01:50|15792.9|15790.9|15797.2|15795.2|15797.3|15795.3|15792.9|15790.9|26
1641978120000|2022-01-12 09:02:00|15797.8|15795.8|15803.6|15801.6|15803.6|15801.6|15797.7|15795.7|94
1641978130000|2022-01-12 09:02:10|15803.7|15801.7|15803.3|15801.3|15804.3|15802.3|15802.7|15800.7|66
1641978140000|2022-01-12 09:02:20|15803.2|15801.2|15805.8|15803.8|15806.7|15804.7|15803.2|15801.2|41
1641978150000|2022-01-12 09:02:30|15806.1|15804.1|15806.7|15804.7|15808.2|15806.2|15804.9|15802.9|90
1641978160000|2022-01-12 09:02:40|15806.4|15804.4|15810.3|15808.3|15810.6|15808.6|15806.4|15804.4|86
1641978170000|2022-01-12 09:02:50|15809.8|15807.8|15807.8|15805.8|15811.8|15809.8|15807.8|15805.8|87
1641978180000|2022-01-12 09:03:00|15807.7|15805.7|15810.6|15808.6|15811.8|15809.8|15807.3|15805.3|51
1641978190000|2022-01-12 09:03:10|15810.7|15808.7|15808.1|15806.1|15812.1|15810.1|15807.7|15805.7|48
1641978200000|2022-01-12 09:03:20|15807.9|15805.9|15811.2|15809.2|15812.2|15810.2|15807.8|15805.8|34
1641978210000|2022-01-12 09:03:30|15813.1|15811.1|15814.8|15812.8|15815.2|15813.2|15813.1|15811.1|108
1641978220000|2022-01-12 09:03:40|15815.2|15813.2|15814.8|15812.8|15816.1|15814.1|15814.1|15812.1|40
1641978230000|2022-01-12 09:03:50|15814.7|15812.7|15814.2|15812.2|15816.1|15814.1|15814.1|15812.1|31
1641978240000|2022-01-12 09:04:00|15813.6|15811.6|15812.3|15810.3|15814.8|15812.8|15809.9|15807.9|44
1641978250000|2022-01-12 09:04:10|15812.2|15810.2|15816.3|15814.3|15816.6|15814.6|15812.2|15810.2|39
1641978260000|2022-01-12 09:04:20|15816.1|15814.1|15815.6|15813.6|15816.7|15814.7|15814.8|15812.8|19
1641978270000|2022-01-12 09:04:30|15815.4|15813.4|15818.6|15816.6|15818.7|15816.7|15815.3|15813.3|46
1641978280000|2022-01-12 09:04:40|15818.4|15816.4|15819.1|15817.1|15819.1|15817.1|15816.6|15814.6|58
1641978290000|2022-01-12 09:04:50|15819.2|15817.2|15817.8|15815.8|15819.6|15817.6|15817.8|15815.8|53
1641978300000|2022-01-12 09:05:00|15818.1|15816.1|15821.6|15819.6|15822.3|15820.3|15818.1|15816.1|106
1641978310000|2022-01-12 09:05:10|15821.3|15819.3|15820.6|15818.6|15823.2|15821.2|15820.6|15818.6|51
1641978320000|2022-01-12 09:05:20|15820.7|15818.7|15821.3|15819.3|15821.8|15819.8|15820.4|15818.4|33
1641978330000|2022-01-12 09:05:30|15820.9|15818.9|15822.8|15820.8|15822.8|15820.8|15820.3|15818.3|69
1641978340000|2022-01-12 09:05:40|15822.7|15820.7|15818.8|15816.8|15822.8|15820.8|15817.3|15815.3|52
1641978350000|2022-01-12 09:05:50|15818.7|15816.7|15817.1|15815.1|15820.7|15818.7|15817.1|15815.1|34
1641978360000|2022-01-12 09:06:00|15817.6|15815.6|15819.2|15817.2|15819.2|15817.2|15816.7|15814.7|44
1641978370000|2022-01-12 09:06:10|15819.7|15817.7|15818.8|15816.8|15821.1|15819.1|15818.3|15816.3|33
1641978380000|2022-01-12 09:06:20|15818.9|15816.9|15820.4|15818.4|15820.4|15818.4|15817.6|15815.6|28
1641978390000|2022-01-12 09:06:30|15820.3|15818.3|15817.2|15815.2|15820.4|15818.4|15816.6|15814.6|39
1641978400000|2022-01-12 09:06:40|15817.1|15815.1|15815.3|15813.3|15818.2|15816.2|15814.9|15812.9|46
1641978410000|2022-01-12 09:06:50|15815.2|15813.2|15815.3|15813.3|15815.3|15813.3|15812.2|15810.2|62
1641978420000|2022-01-12 09:07:00|15815.2|15813.2|15814.9|15812.9|15815.8|15813.8|15814.1|15812.1|54
1641978430000|2022-01-12 09:07:10|15814.8|15812.8|15817.3|15815.3|15817.4|15815.4|15813.9|15811.9|32
1641978440000|2022-01-12 09:07:20|15817.2|15815.2|15817.3|15815.3|15819.1|15817.1|15815.9|15813.9|31
1641978450000|2022-01-12 09:07:30|15817.1|15815.1|15816.1|15814.1|15817.2|15815.2|15815.9|15813.9|11
1641978460000|2022-01-12 09:07:40|15816.2|15814.2|15815.9|15813.9|15816.6|15814.6|15815.7|15813.7|17
1641978470000|2022-01-12 09:07:50|15815.6|15813.6|15814.6|15812.6|15815.8|15813.8|15813.2|15811.2|86
1641978480000|2022-01-12 09:08:00|15814.7|15812.7|15814.6|15812.6|15816.4|15814.4|15813.2|15811.2|28
1641978490000|2022-01-12 09:08:10|15814.4|15812.4|15818.1|15816.1|15819.4|15817.4|15814.4|15812.4|38
1641978500000|2022-01-12 09:08:20|15817.8|15815.8|15816.2|15814.2|15818.7|15816.7|15815.7|15813.7|31
1641978510000|2022-01-12 09:08:30|15816.3|15814.3|15817.4|15815.4|15817.8|15815.8|15816.1|15814.1|16
1641978520000|2022-01-12 09:08:40|15817.3|15815.3|15817.3|15815.3|15819.9|15817.9|15817.1|15815.1|33
1641978530000|2022-01-12 09:08:50|15817.4|15815.4|15817.9|15815.9|15818.6|15816.6|15816.7|15814.7|38
1641978540000|2022-01-12 09:09:00|15817.8|15815.8|15814.4|15812.4|15817.8|15815.8|15814.4|15812.4|24
1641978550000|2022-01-12 09:09:10|15814.6|15812.6|15816.4|15814.4|15817.6|15815.6|15814.6|15812.6|7
1641978560000|2022-01-12 09:09:20|15816.2|15814.2|15814.9|15812.9|15816.2|15814.2|15814.7|15812.7|17
1641978570000|2022-01-12 09:09:30|15814.8|15812.8|15813.8|15811.8|15816.1|15814.1|15813.8|15811.8|19
1641978580000|2022-01-12 09:09:40|15813.7|15811.7|15814.8|15812.8|15814.9|15812.9|15813.7|15811.7|13
1641978590000|2022-01-12 09:09:50|15814.7|15812.7|15814.6|15812.6|15815.6|15813.6|15813.9|15811.9|39
1641978600000|2022-01-12 09:10:00|15814.3|15812.3|15816.2|15814.2|15816.8|15814.8|15813.7|15811.7|26
1641978610000|2022-01-12 09:10:10|15816.6|15814.6|15817.8|15815.8|15817.8|15815.8|15816.4|15814.4|18
1641978620000|2022-01-12 09:10:20|15817.9|15815.9|15817.4|15815.4|15818.3|15816.3|15817.3|15815.3|13
1641978630000|2022-01-12 09:10:30|15817.3|15815.3|15817.8|15815.8|15817.9|15815.9|15817.2|15815.2|7
1641978640000|2022-01-12 09:10:40|15817.7|15815.7|15816.8|15814.8|15817.7|15815.7|15815.2|15813.2|22
1641978650000|2022-01-12 09:10:50|15816.7|15814.7|15811.7|15809.7|15816.7|15814.7|15811.7|15809.7|68
1641978660000|2022-01-12 09:11:00|15811.9|15809.9|15808.3|15806.3|15812.3|15810.3|15807.2|15805.2|108
1641978670000|2022-01-12 09:11:10|15808.2|15806.2|15809.9|15807.9|15811.3|15809.3|15808.2|15806.2|61
1641978680000|2022-01-12 09:11:20|15810.1|15808.1|15811.4|15809.4|15811.4|15809.4|15808.7|15806.7|7
1641978690000|2022-01-12 09:11:30|15811.9|15809.9|15810.3|15808.3|15813.6|15811.6|15810.3|15808.3|67
1641978700000|2022-01-12 09:11:40|15810.6|15808.6|15813.3|15811.3|15813.8|15811.8|15810.1|15808.1|23
1641978710000|2022-01-12 09:11:50|15813.4|15811.4|15815.3|15813.3|15815.8|15813.8|15813.3|15811.3|23
1641978720000|2022-01-12 09:12:00|15815.4|15813.4|15815.1|15813.1|15817.1|15815.1|15814.9|15812.9|29
1641978730000|2022-01-12 09:12:10|15814.9|15812.9|15812.4|15810.4|15815.2|15813.2|15812.3|15810.3|39
1641978740000|2022-01-12 09:12:20|15812.3|15810.3|15810.9|15808.9|15812.4|15810.4|15810.4|15808.4|33
1641978750000|2022-01-12 09:12:30|15810.8|15808.8|15810.1|15808.1|15811.7|15809.7|15809.3|15807.3|66
1641978760000|2022-01-12 09:12:40|15810.3|15808.3|15807.9|15805.9|15810.3|15808.3|15806.9|15804.9|56
1641978770000|2022-01-12 09:12:50|15807.6|15805.6|15805.8|15803.8|15808.6|15806.6|15805.3|15803.3|49
1641978780000|2022-01-12 09:13:00|15805.7|15803.7|15809.2|15807.2|15809.8|15807.8|15805.1|15803.1|34
1641978790000|2022-01-12 09:13:10|15808.4|15806.4|15809.4|15807.4|15810.2|15808.2|15807.9|15805.9|13
1641978800000|2022-01-12 09:13:20|15809.3|15807.3|15808.3|15806.3|15810.6|15808.6|15807.8|15805.8|18
1641978810000|2022-01-12 09:13:30|15808.1|15806.1|15808.7|15806.7|15808.8|15806.8|15807.4|15805.4|8
1641978820000|2022-01-12 09:13:40|15807.8|15805.8|15806.2|15804.2|15807.9|15805.9|15805.3|15803.3|56
1641978830000|2022-01-12 09:13:50|15806.3|15804.3|15808.9|15806.9|15809.6|15807.6|15805.6|15803.6|31
1641978840000|2022-01-12 09:14:00|15809.3|15807.3|15807.3|15805.3|15809.3|15807.3|15807.1|15805.1|6
1641978850000|2022-01-12 09:14:10|15807.4|15805.4|15808.2|15806.2|15809.1|15807.1|15806.9|15804.9|10
1641978860000|2022-01-12 09:14:20|15808.3|15806.3|15809.8|15807.8|15809.9|15807.9|15808.3|15806.3|22
1641978870000|2022-01-12 09:14:30|15809.7|15807.7|15810.3|15808.3|15811.1|15809.1|15809.4|15807.4|15
1641978880000|2022-01-12 09:14:40|15810.4|15808.4|15808.1|15806.1|15811.2|15809.2|15807.6|15805.6|32
1641978890000|2022-01-12 09:14:50|15807.9|15805.9|15810.3|15808.3|15810.4|15808.4|15807.7|15805.7|6
1641978900000|2022-01-12 09:15:00|15810.2|15808.2|15807.9|15805.9|15810.3|15808.3|15806.8|15804.8|9
1641978910000|2022-01-12 09:15:10|15808.8|15806.8|15809.3|15807.3|15809.4|15807.4|15808.6|15806.6|14
1641978920000|2022-01-12 09:15:20|15809.8|15807.8|15809.2|15807.2|15810.4|15808.4|15808.8|15806.8|8
1641978930000|2022-01-12 09:15:30|15809.1|15807.1|15811.1|15809.1|15811.2|15809.2|15809.1|15807.1|14
1641978940000|2022-01-12 09:15:40|15811.2|15809.2|15814.7|15812.7|15814.8|15812.8|15811.2|15809.2|34
1641978950000|2022-01-12 09:15:50|15814.4|15812.4|15814.1|15812.1|15814.4|15812.4|15813.6|15811.6|31
1641978960000|2022-01-12 09:16:00|15813.9|15811.9|15815.1|15813.1|15815.4|15813.4|15813.8|15811.8|20
1641978970000|2022-01-12 09:16:10|15815.2|15813.2|15815.6|15813.6|15815.6|15813.6|15814.7|15812.7|8
1641978980000|2022-01-12 09:16:20|15815.4|15813.4|15812.9|15810.9|15815.9|15813.9|15812.3|15810.3|46
1641978990000|2022-01-12 09:16:30|15812.4|15810.4|15814.4|15812.4|15816.3|15814.3|15812.4|15810.4|38
1641979000000|2022-01-12 09:16:40|15813.8|15811.8|15813.6|15811.6|15814.1|15812.1|15812.1|15810.1|21
1641979010000|2022-01-12 09:16:50|15813.4|15811.4|15813.8|15811.8|15815.2|15813.2|15813.4|15811.4|12
1641979020000|2022-01-12 09:17:00|15813.9|15811.9|15813.1|15811.1|15815.2|15813.2|15812.9|15810.9|18
1641979030000|2022-01-12 09:17:10|15813.2|15811.2|15813.1|15811.1|15813.2|15811.2|15809.3|15807.3|58
1641979040000|2022-01-12 09:17:20|15812.9|15810.9|15811.1|15809.1|15812.9|15810.9|15811.1|15809.1|6
1641979050000|2022-01-12 09:17:30|15810.9|15808.9|15811.2|15809.2|15813.3|15811.3|15810.8|15808.8|10
1641979060000|2022-01-12 09:17:40|15811.4|15809.4|15810.9|15808.9|15812.3|15810.3|15810.8|15808.8|41
1641979070000|2022-01-12 09:17:50|15811.1|15809.1|15812.7|15810.7|15813.2|15811.2|15810.9|15808.9|8
1641979080000|2022-01-12 09:18:00|15813.2|15811.2|15811.2|15809.2|15813.2|15811.2|15810.8|15808.8|20
1641979090000|2022-01-12 09:18:10|15811.8|15809.8|15811.9|15809.9|15812.7|15810.7|15811.8|15809.8|9
1641979100000|2022-01-12 09:18:20|15811.3|15809.3|15812.4|15810.4|15812.4|15810.4|15811.1|15809.1|19
1641979110000|2022-01-12 09:18:30|15812.6|15810.6|15812.6|15810.6|15812.6|15810.6|15811.3|15809.3|6
1641979120000|2022-01-12 09:18:40|15812.7|15810.7|15813.6|15811.6|15814.1|15812.1|15812.7|15810.7|13
1641979130000|2022-01-12 09:18:50|15813.4|15811.4|15811.8|15809.8|15813.4|15811.4|15811.7|15809.7|6
1641979140000|2022-01-12 09:19:00|15811.9|15809.9|15814.9|15812.9|15814.9|15812.9|15811.9|15809.9|17
1641979150000|2022-01-12 09:19:10|15814.7|15812.7|15815.3|15813.3|15816.2|15814.2|15813.9|15811.9|29
1641979160000|2022-01-12 09:19:20|15815.2|15813.2|15815.3|15813.3|15815.3|15813.3|15813.1|15811.1|25
1641979170000|2022-01-12 09:19:30|15816.2|15814.2|15818.6|15816.6|15818.7|15816.7|15816.1|15814.1|53
1641979180000|2022-01-12 09:19:40|15818.7|15816.7|15819.8|15817.8|15819.9|15817.9|15818.4|15816.4|24
1641979190000|2022-01-12 09:19:50|15819.7|15817.7|15817.9|15815.9|15819.7|15817.7|15817.8|15815.8|21
1641979200000|2022-01-12 09:20:00|15817.8|15815.8|15818.7|15816.7|15818.9|15816.9|15817.7|15815.7|8
1641979210000|2022-01-12 09:20:10|15818.6|15816.6|15817.3|15815.3|15818.6|15816.6|15815.4|15813.4|25
1641979220000|2022-01-12 09:20:20|15817.2|15815.2|15817.8|15815.8|15818.6|15816.6|15817.2|15815.2|12
1641979230000|2022-01-12 09:20:30|15818.2|15816.2|15822.8|15820.8|15822.8|15820.8|15818.2|15816.2|101
1641979240000|2022-01-12 09:20:40|15822.9|15820.9|15824.1|15822.1|15825.8|15823.8|15822.7|15820.7|121
1641979250000|2022-01-12 09:20:50|15824.3|15822.3|15827.1|15825.1|15827.4|15825.4|15824.3|15822.3|57
1641979260000|2022-01-12 09:21:00|15827.2|15825.2|15830.1|15828.1|15830.2|15828.2|15827.1|15825.1|80
1641979270000|2022-01-12 09:21:10|15830.2|15828.2|15830.3|15828.3|15831.1|15829.1|15829.4|15827.4|77
1641979280000|2022-01-12 09:21:20|15830.2|15828.2|15829.7|15827.7|15830.2|15828.2|15828.3|15826.3|39
1641979290000|2022-01-12 09:21:30|15829.6|15827.6|15829.8|15827.8|15830.2|15828.2|15829.3|15827.3|22
1641979300000|2022-01-12 09:21:40|15829.7|15827.7|15828.4|15826.4|15829.9|15827.9|15828.4|15826.4|17
1641979310000|2022-01-12 09:21:50|15828.6|15826.6|15827.9|15825.9|15829.7|15827.7|15827.9|15825.9|27
1641979320000|2022-01-12 09:22:00|15827.7|15825.7|15828.9|15826.9|15829.1|15827.1|15826.9|15824.9|37
1641979330000|2022-01-12 09:22:10|15828.8|15826.8|15831.1|15829.1|15831.2|15829.2|15828.8|15826.8|34
1641979340000|2022-01-12 09:22:20|15831.2|15829.2|15832.9|15830.9|15832.9|15830.9|15830.9|15828.9|48
1641979350000|2022-01-12 09:22:30|15832.7|15830.7|15829.2|15827.2|15833.3|15831.3|15828.3|15826.3|44
1641979360000|2022-01-12 09:22:40|15829.3|15827.3|15827.9|15825.9|15829.3|15827.3|15827.9|15825.9|12
1641979370000|2022-01-12 09:22:50|15828.1|15826.1|15831.7|15829.7|15831.9|15829.9|15827.7|15825.7|47
1641979380000|2022-01-12 09:23:00|15831.6|15829.6|15833.3|15831.3|15833.7|15831.7|15830.9|15828.9|56
1641979390000|2022-01-12 09:23:10|15833.2|15831.2|15832.9|15830.9|15833.8|15831.8|15831.7|15829.7|34
1641979400000|2022-01-12 09:23:20|15833.1|15831.1|15831.7|15829.7|15833.2|15831.2|15830.3|15828.3|21
1641979410000|2022-01-12 09:23:30|15831.6|15829.6|15831.1|15829.1|15832.1|15830.1|15830.7|15828.7|7
1641979420000|2022-01-12 09:23:40|15831.4|15829.4|15829.6|15827.6|15832.2|15830.2|15829.6|15827.6|26
1641979430000|2022-01-12 09:23:50|15829.4|15827.4|15829.8|15827.8|15830.3|15828.3|15829.1|15827.1|25
1641979440000|2022-01-12 09:24:00|15829.3|15827.3|15830.7|15828.7|15831.7|15829.7|15829.3|15827.3|22
1641979450000|2022-01-12 09:24:10|15830.8|15828.8|15831.8|15829.8|15832.2|15830.2|15830.7|15828.7|29
1641979460000|2022-01-12 09:24:20|15831.9|15829.9|15832.6|15830.6|15832.8|15830.8|15831.8|15829.8|21
1641979470000|2022-01-12 09:24:30|15832.3|15830.3|15833.2|15831.2|15833.8|15831.8|15831.8|15829.8|44
1641979480000|2022-01-12 09:24:40|15833.6|15831.6|15834.1|15832.1|15835.1|15833.1|15833.2|15831.2|44
1641979490000|2022-01-12 09:24:50|15834.2|15832.2|15834.1|15832.1|15834.8|15832.8|15833.7|15831.7|12
1641979500000|2022-01-12 09:25:00|15834.6|15832.6|15836.2|15834.2|15837.7|15835.7|15834.6|15832.6|74
1641979510000|2022-01-12 09:25:10|15836.3|15834.3|15838.7|15836.7|15838.7|15836.7|15836.2|15834.2|19
1641979520000|2022-01-12 09:25:20|15838.9|15836.9|15838.3|15836.3|15839.1|15837.1|15837.4|15835.4|42
1641979530000|2022-01-12 09:25:30|15837.9|15835.9|15837.8|15835.8|15838.6|15836.6|15837.3|15835.3|21
1641979540000|2022-01-12 09:25:40|15837.7|15835.7|15839.2|15837.2|15839.2|15837.2|15837.2|15835.2|26
1641979550000|2022-01-12 09:25:50|15839.1|15837.1|15840.6|15838.6|15841.6|15839.6|15838.9|15836.9|94
1641979560000|2022-01-12 09:26:00|15840.7|15838.7|15838.3|15836.3|15841.2|15839.2|15838.3|15836.3|61
1641979570000|2022-01-12 09:26:10|15838.2|15836.2|15839.7|15837.7|15839.7|15837.7|15837.1|15835.1|88
1641979580000|2022-01-12 09:26:20|15839.6|15837.6|15840.3|15838.3|15840.3|15838.3|15838.9|15836.9|12
1641979590000|2022-01-12 09:26:30|15840.4|15838.4|15838.3|15836.3|15840.4|15838.4|15837.3|15835.3|21
1641979600000|2022-01-12 09:26:40|15838.6|15836.6|15837.9|15835.9|15838.6|15836.6|15836.6|15834.6|55
1641979610000|2022-01-12 09:26:50|15838.1|15836.1|15838.7|15836.7|15839.6|15837.6|15838.1|15836.1|15
1641979620000|2022-01-12 09:27:00|15838.6|15836.6|15837.6|15835.6|15840.2|15838.2|15837.6|15835.6|43
1641979630000|2022-01-12 09:27:10|15837.4|15835.4|15838.4|15836.4|15838.8|15836.8|15837.1|15835.1|21
1641979640000|2022-01-12 09:27:20|15838.3|15836.3|15840.8|15838.8|15841.1|15839.1|15838.3|15836.3|11
1641979650000|2022-01-12 09:27:30|15840.4|15838.4|15840.2|15838.2|15840.9|15838.9|15839.9|15837.9|14
1641979660000|2022-01-12 09:27:40|15840.3|15838.3|15841.7|15839.7|15841.7|15839.7|15839.6|15837.6|52
1641979670000|2022-01-12 09:27:50|15841.2|15839.2|15840.9|15838.9|15842.3|15840.3|15840.9|15838.9|28
1641979680000|2022-01-12 09:28:00|15839.8|15837.8|15842.9|15840.9|15843.1|15841.1|15839.7|15837.7|39
1641979690000|2022-01-12 09:28:10|15842.8|15840.8|15840.8|15838.8|15842.9|15840.9|15840.7|15838.7|15
1641979700000|2022-01-12 09:28:20|15840.9|15838.9|15841.4|15839.4|15841.6|15839.6|15840.6|15838.6|16
1641979710000|2022-01-12 09:28:30|15840.8|15838.8|15843.2|15841.2|15843.4|15841.4|15840.8|15838.8|36
1641979720000|2022-01-12 09:28:40|15843.4|15841.4|15844.8|15842.8|15844.9|15842.9|15843.3|15841.3|60
1641979730000|2022-01-12 09:28:50|15844.7|15842.7|15845.7|15843.7|15846.4|15844.4|15844.4|15842.4|61
1641979740000|2022-01-12 09:29:00|15845.8|15843.8|15846.2|15844.2|15846.4|15844.4|15845.1|15843.1|30
1641979750000|2022-01-12 09:29:10|15846.1|15844.1|15845.2|15843.2|15846.2|15844.2|15844.7|15842.7|22
1641979760000|2022-01-12 09:29:20|15844.7|15842.7|15844.7|15842.7|15845.2|15843.2|15844.7|15842.7|14
1641979770000|2022-01-12 09:29:30|15844.4|15842.4|15845.3|15843.3|15845.3|15843.3|15843.7|15841.7|30
1641979780000|2022-01-12 09:29:40|15845.7|15843.7|15848.1|15846.1|15848.9|15846.9|15845.7|15843.7|59
1641979790000|2022-01-12 09:29:50|15847.9|15845.9|15849.1|15847.1|15849.9|15847.9|15847.9|15845.9|33
1641979800000|2022-01-12 09:30:00|15849.3|15847.3|15851.8|15849.8|15854.8|15852.8|15848.9|15846.9|212
1641979810000|2022-01-12 09:30:10|15851.6|15849.6|15848.8|15846.8|15851.8|15849.8|15848.7|15846.7|55
1641979820000|2022-01-12 09:30:20|15849.1|15847.1|15847.7|15845.7|15850.1|15848.1|15847.7|15845.7|26
1641979830000|2022-01-12 09:30:30|15847.8|15845.8|15848.1|15846.1|15851.2|15849.2|15847.6|15845.6|60
1641979840000|2022-01-12 09:30:40|15848.2|15846.2|15848.2|15846.2|15849.2|15847.2|15847.6|15845.6|14
1641979850000|2022-01-12 09:30:50|15848.1|15846.1|15847.7|15845.7|15848.1|15846.1|15847.1|15845.1|24
1641979860000|2022-01-12 09:31:00|15847.8|15845.8|15847.7|15845.7|15847.9|15845.9|15847.1|15845.1|31
1641979870000|2022-01-12 09:31:10|15847.1|15845.1|15845.3|15843.3|15848.1|15846.1|15845.3|15843.3|43
1641979880000|2022-01-12 09:31:20|15845.1|15843.1|15843.6|15841.6|15846.1|15844.1|15842.8|15840.8|63
1641979890000|2022-01-12 09:31:30|15843.8|15841.8|15842.7|15840.7|15843.8|15841.8|15841.8|15839.8|37
1641979900000|2022-01-12 09:31:40|15842.6|15840.6|15842.1|15840.1|15843.8|15841.8|15841.3|15839.3|30
1641979910000|2022-01-12 09:31:50|15842.3|15840.3|15842.3|15840.3|15842.8|15840.8|15842.2|15840.2|6
1641979920000|2022-01-12 09:32:00|15842.1|15840.1|15841.6|15839.6|15842.8|15840.8|15841.3|15839.3|24
1641979930000|2022-01-12 09:32:10|15841.4|15839.4|15842.7|15840.7|15842.7|15840.7|15841.4|15839.4|13
1641979940000|2022-01-12 09:32:20|15842.6|15840.6|15842.3|15840.3|15843.2|15841.2|15840.9|15838.9|33
1641979950000|2022-01-12 09:32:30|15842.4|15840.4|15842.8|15840.8|15843.2|15841.2|15841.9|15839.9|12
1641979960000|2022-01-12 09:32:40|15842.6|15840.6|15841.6|15839.6|15842.7|15840.7|15841.4|15839.4|9
1641979970000|2022-01-12 09:32:50|15841.7|15839.7|15840.1|15838.1|15841.7|15839.7|15839.8|15837.8|49
1641979980000|2022-01-12 09:33:00|15840.3|15838.3|15840.4|15838.4|15840.6|15838.6|15838.4|15836.4|31
1641979990000|2022-01-12 09:33:10|15840.2|15838.2|15839.8|15837.8|15840.4|15838.4|15839.6|15837.6|39
1641980000000|2022-01-12 09:33:20|15839.6|15837.6|15840.3|15838.3|15840.3|15838.3|15839.6|15837.6|15
1641980010000|2022-01-12 09:33:30|15840.1|15838.1|15840.4|15838.4|15840.7|15838.7|15838.3|15836.3|36
1641980020000|2022-01-12 09:33:40|15840.3|15838.3|15840.1|15838.1|15840.3|15838.3|15839.8|15837.8|4
1641980030000|2022-01-12 09:33:50|15840.2|15838.2|15839.3|15837.3|15840.7|15838.7|15839.3|15837.3|25
1641980040000|2022-01-12 09:34:00|15839.4|15837.4|15842.6|15840.6|15844.9|15842.9|15839.4|15837.4|142
1641980050000|2022-01-12 09:34:10|15842.7|15840.7|15841.4|15839.4|15843.6|15841.6|15841.3|15839.3|23
1641980060000|2022-01-12 09:34:20|15841.3|15839.3|15842.3|15840.3|15842.3|15840.3|15841.2|15839.2|22
1641980070000|2022-01-12 09:34:30|15842.2|15840.2|15840.6|15838.6|15843.2|15841.2|15840.6|15838.6|11
1641980080000|2022-01-12 09:34:40|15840.7|15838.7|15840.9|15838.9|15841.2|15839.2|15840.6|15838.6|3
1641980090000|2022-01-12 09:34:50|15841.1|15839.1|15843.2|15841.2|15844.2|15842.2|15840.6|15838.6|20
1641980100000|2022-01-12 09:35:00|15843.6|15841.6|15843.7|15841.7|15843.7|15841.7|15842.3|15840.3|11
1641980110000|2022-01-12 09:35:10|15843.6|15841.6|15843.2|15841.2|15843.7|15841.7|15842.7|15840.7|21
1641980120000|2022-01-12 09:35:20|15843.4|15841.4|15846.1|15844.1|15846.2|15844.2|15843.4|15841.4|34
1641980130000|2022-01-12 09:35:30|15845.9|15843.9|15846.1|15844.1|15846.4|15844.4|15845.6|15843.6|37
1641980140000|2022-01-12 09:35:40|15846.2|15844.2|15844.6|15842.6|15846.6|15844.6|15843.9|15841.9|19
1641980150000|2022-01-12 09:35:50|15844.4|15842.4|15843.8|15841.8|15844.8|15842.8|15843.6|15841.6|4
1641980160000|2022-01-12 09:36:00|15843.7|15841.7|15844.8|15842.8|15844.8|15842.8|15843.3|15841.3|6
1641980170000|2022-01-12 09:36:10|15844.9|15842.9|15847.3|15845.3|15847.7|15845.7|15844.7|15842.7|27
1641980180000|2022-01-12 09:36:20|15847.2|15845.2|15846.8|15844.8|15847.9|15845.9|15846.8|15844.8|17
1641980190000|2022-01-12 09:36:30|15846.9|15844.9|15846.6|15844.6|15847.2|15845.2|15846.2|15844.2|8
1641980200000|2022-01-12 09:36:40|15846.7|15844.7|15844.6|15842.6|15847.2|15845.2|15844.3|15842.3|17
1641980210000|2022-01-12 09:36:50|15844.4|15842.4|15844.3|15842.3|15844.6|15842.6|15844.1|15842.1|9
1641980220000|2022-01-12 09:37:00|15844.4|15842.4|15843.1|15841.1|15844.8|15842.8|15842.6|15840.6|13
1641980230000|2022-01-12 09:37:10|15843.2|15841.2|15842.6|15840.6|15843.7|15841.7|15841.8|15839.8|28
1641980240000|2022-01-12 09:37:20|15842.7|15840.7|15843.2|15841.2|15844.1|15842.1|15842.7|15840.7|10
1641980250000|2022-01-12 09:37:30|15842.7|15840.7|15843.1|15841.1|15843.2|15841.2|15842.7|15840.7|11
1641980260000|2022-01-12 09:37:40|15842.9|15840.9|15843.2|15841.2|15843.8|15841.8|15842.9|15840.9|10
1641980270000|2022-01-12 09:37:50|15843.3|15841.3|15843.7|15841.7|15843.8|15841.8|15843.2|15841.2|9
1641980280000|2022-01-12 09:38:00|15843.3|15841.3|15843.9|15841.9|15844.2|15842.2|15843.3|15841.3|14
1641980290000|2022-01-12 09:38:10|15843.8|15841.8|15841.1|15839.1|15844.2|15842.2|15840.7|15838.7|44
1641980300000|2022-01-12 09:38:20|15841.2|15839.2|15838.6|15836.6|15841.2|15839.2|15837.7|15835.7|75
1641980310000|2022-01-12 09:38:30|15838.4|15836.4|15839.2|15837.2|15839.4|15837.4|15838.3|15836.3|16
1641980320000|2022-01-12 09:38:40|15839.4|15837.4|15835.9|15833.9|15839.6|15837.6|15835.8|15833.8|81
1641980330000|2022-01-12 09:38:50|15836.2|15834.2|15836.2|15834.2|15836.9|15834.9|15835.3|15833.3|40
1641980340000|2022-01-12 09:39:00|15835.9|15833.9|15835.7|15833.7|15835.9|15833.9|15833.7|15831.7|57
1641980350000|2022-01-12 09:39:10|15835.8|15833.8|15834.7|15832.7|15836.4|15834.4|15833.7|15831.7|32
1641980360000|2022-01-12 09:39:20|15834.9|15832.9|15833.7|15831.7|15835.4|15833.4|15833.4|15831.4|16
1641980370000|2022-01-12 09:39:30|15833.6|15831.6|15833.1|15831.1|15833.7|15831.7|15832.9|15830.9|18
1641980380000|2022-01-12 09:39:40|15832.9|15830.9|15833.9|15831.9|15834.2|15832.2|15832.9|15830.9|23
1641980390000|2022-01-12 09:39:50|15834.2|15832.2|15835.9|15833.9|15836.8|15834.8|15834.2|15832.2|23
1641980400000|2022-01-12 09:40:00|15835.8|15833.8|15836.3|15834.3|15836.9|15834.9|15835.2|15833.2|62
1641980410000|2022-01-12 09:40:10|15836.2|15834.2|15838.1|15836.1|15838.3|15836.3|15836.2|15834.2|27
1641980420000|2022-01-12 09:40:20|15838.2|15836.2|15838.3|15836.3|15839.2|15837.2|15838.2|15836.2|16
1641980430000|2022-01-12 09:40:30|15838.4|15836.4|15838.2|15836.2|15839.8|15837.8|15838.2|15836.2|20
1641980440000|2022-01-12 09:40:40|15838.3|15836.3|15839.6|15837.6|15839.6|15837.6|15838.3|15836.3|12
1641980450000|2022-01-12 09:40:50|15839.7|15837.7|15839.4|15837.4|15839.7|15837.7|15839.1|15837.1|6
1641980460000|2022-01-12 09:41:00|15839.3|15837.3|15842.2|15840.2|15842.2|15840.2|15839.2|15837.2|60
1641980470000|2022-01-12 09:41:10|15842.1|15840.1|15841.9|15839.9|15843.1|15841.1|15841.9|15839.9|17
1641980480000|2022-01-12 09:41:20|15841.7|15839.7|15838.8|15836.8|15842.7|15840.7|15838.2|15836.2|42
1641980490000|2022-01-12 09:41:30|15838.9|15836.9|15838.2|15836.2|15839.6|15837.6|15837.7|15835.7|11
1641980500000|2022-01-12 09:41:40|15838.6|15836.6|15838.8|15836.8|15839.6|15837.6|15838.6|15836.6|5
1641980510000|2022-01-12 09:41:50|15839.1|15837.1|15839.8|15837.8|15841.1|15839.1|15838.9|15836.9|14
1641980520000|2022-01-12 09:42:00|15839.9|15837.9|15840.2|15838.2|15840.6|15838.6|15839.9|15837.9|5
1641980530000|2022-01-12 09:42:10|15840.3|15838.3|15841.7|15839.7|15841.8|15839.8|15840.1|15838.1|7
1641980540000|2022-01-12 09:42:20|15841.8|15839.8|15843.3|15841.3|15843.3|15841.3|15841.8|15839.8|30
1641980550000|2022-01-12 09:42:30|15842.7|15840.7|15844.6|15842.6|15844.9|15842.9|15842.6|15840.6|18
1641980560000|2022-01-12 09:42:40|15844.7|15842.7|15845.1|15843.1|15845.3|15843.3|15844.2|15842.2|14
1641980570000|2022-01-12 09:42:50|15844.9|15842.9|15845.4|15843.4|15845.4|15843.4|15844.9|15842.9|12
1641980580000|2022-01-12 09:43:00|15844.9|15842.9|15845.9|15843.9|15847.2|15845.2|15844.9|15842.9|48
1641980590000|2022-01-12 09:43:10|15845.3|15843.3|15842.2|15840.2|15845.3|15843.3|15842.2|15840.2|20
1641980600000|2022-01-12 09:43:20|15842.1|15840.1|15840.8|15838.8|15842.1|15840.1|15840.3|15838.3|19
1641980610000|2022-01-12 09:43:30|15840.9|15838.9|15840.8|15838.8|15841.4|15839.4|15840.2|15838.2|17
1641980620000|2022-01-12 09:43:40|15840.7|15838.7|15840.8|15838.8|15840.9|15838.9|15840.2|15838.2|3
1641980630000|2022-01-12 09:43:50|15840.7|15838.7|15842.8|15840.8|15843.3|15841.3|15840.3|15838.3|7
1641980640000|2022-01-12 09:44:00|15842.7|15840.7|15844.6|15842.6|15844.6|15842.6|15840.2|15838.2|17
1641980650000|2022-01-12 09:44:10|15844.7|15842.7|15841.4|15839.4|15844.7|15842.7|15840.2|15838.2|23
1641980660000|2022-01-12 09:44:20|15841.6|15839.6|15842.1|15840.1|15842.6|15840.6|15841.6|15839.6|0
1641980670000|2022-01-12 09:44:30|15841.9|15839.9|15842.8|15840.8|15842.8|15840.8|15841.9|15839.9|6
1641980680000|2022-01-12 09:44:40|15842.9|15840.9|15843.8|15841.8|15844.3|15842.3|15842.9|15840.9|9
1641980690000|2022-01-12 09:44:50|15844.1|15842.1|15844.6|15842.6|15844.9|15842.9|15843.7|15841.7|21
1641980700000|2022-01-12 09:45:00|15844.4|15842.4|15842.3|15840.3|15844.7|15842.7|15842.1|15840.1|28
1641980710000|2022-01-12 09:45:10|15842.2|15840.2|15844.9|15842.9|15845.2|15843.2|15842.2|15840.2|12
1641980720000|2022-01-12 09:45:20|15845.3|15843.3|15844.4|15842.4|15845.4|15843.4|15843.6|15841.6|18
1641980730000|2022-01-12 09:45:30|15844.1|15842.1|15844.1|15842.1|15844.3|15842.3|15843.4|15841.4|11
1641980740000|2022-01-12 09:45:40|15844.2|15842.2|15845.1|15843.1|15845.9|15843.9|15844.2|15842.2|15
1641980750000|2022-01-12 09:45:50|15844.3|15842.3|15843.8|15841.8|15844.3|15842.3|15842.7|15840.7|16
1641980760000|2022-01-12 09:46:00|15843.9|15841.9|15845.7|15843.7|15845.7|15843.7|15843.4|15841.4|9
1641980770000|2022-01-12 09:46:10|15845.3|15843.3|15845.1|15843.1|15846.2|15844.2|15844.8|15842.8|6
1641980780000|2022-01-12 09:46:20|15845.2|15843.2|15845.6|15843.6|15845.9|15843.9|15845.2|15843.2|8
1641980790000|2022-01-12 09:46:30|15845.7|15843.7|15846.3|15844.3|15846.8|15844.8|15845.7|15843.7|12
1641980800000|2022-01-12 09:46:40|15846.4|15844.4|15849.2|15847.2|15849.2|15847.2|15846.4|15844.4|53
1641980810000|2022-01-12 09:46:50|15849.3|15847.3|15849.9|15847.9|15850.4|15848.4|15849.3|15847.3|58
1641980820000|2022-01-12 09:47:00|15849.8|15847.8|15850.4|15848.4|15851.3|15849.3|15849.1|15847.1|73
1641980830000|2022-01-12 09:47:10|15850.1|15848.1|15850.9|15848.9|15850.9|15848.9|15848.8|15846.8|14
1641980840000|2022-01-12 09:47:20|15851.4|15849.4|15852.4|15850.4|15852.8|15850.8|15851.1|15849.1|28
1641980850000|2022-01-12 09:47:30|15852.3|15850.3|15851.9|15849.9|15853.2|15851.2|15851.1|15849.1|47
1641980860000|2022-01-12 09:47:40|15851.8|15849.8|15852.1|15850.1|15852.2|15850.2|15851.4|15849.4|20
1641980870000|2022-01-12 09:47:50|15851.9|15849.9|15852.9|15850.9|15853.6|15851.6|15851.4|15849.4|32
1641980880000|2022-01-12 09:48:00|15853.1|15851.1|15852.8|15850.8|15853.4|15851.4|15851.3|15849.3|44
1641980890000|2022-01-12 09:48:10|15852.9|15850.9|15852.9|15850.9|15853.7|15851.7|15852.8|15850.8|15
1641980900000|2022-01-12 09:48:20|15852.8|15850.8|15852.9|15850.9|15853.1|15851.1|15852.1|15850.1|11
1641980910000|2022-01-12 09:48:30|15852.8|15850.8|15851.7|15849.7|15853.7|15851.7|15850.9|15848.9|23
1641980920000|2022-01-12 09:48:40|15853.2|15851.2|15853.2|15851.2|15853.4|15851.4|15852.3|15850.3|17
1641980930000|2022-01-12 09:48:50|15853.3|15851.3|15853.3|15851.3|15853.4|15851.4|15853.1|15851.1|15
1641980940000|2022-01-12 09:49:00|15853.2|15851.2|15852.9|15850.9|15853.6|15851.6|15852.7|15850.7|17
1641980950000|2022-01-12 09:49:10|15853.1|15851.1|15855.9|15853.9|15855.9|15853.9|15852.9|15850.9|41
1641980960000|2022-01-12 09:49:20|15855.7|15853.7|15855.9|15853.9|15855.9|15853.9|15855.1|15853.1|36
1641980970000|2022-01-12 09:49:30|15855.7|15853.7|15855.1|15853.1|15855.8|15853.8|15854.9|15852.9|18
1641980980000|2022-01-12 09:49:40|15854.9|15852.9|15854.6|15852.6|15854.9|15852.9|15854.4|15852.4|6
1641980990000|2022-01-12 09:49:50|15854.7|15852.7|15854.9|15852.9|15855.9|15853.9|15854.4|15852.4|14
1641981000000|2022-01-12 09:50:00|15854.8|15852.8|15854.8|15852.8|15856.1|15854.1|15853.3|15851.3|31
1641981010000|2022-01-12 09:50:10|15854.7|15852.7|15853.4|15851.4|15854.8|15852.8|15852.9|15850.9|6
1641981020000|2022-01-12 09:50:20|15853.6|15851.6|15854.8|15852.8|15855.1|15853.1|15852.7|15850.7|13
1641981030000|2022-01-12 09:50:30|15854.6|15852.6|15853.2|15851.2|15854.6|15852.6|15852.7|15850.7|6
1641981040000|2022-01-12 09:50:40|15852.8|15850.8|15852.6|15850.6|15852.9|15850.9|15852.4|15850.4|2
1641981050000|2022-01-12 09:50:50|15852.7|15850.7|15852.2|15850.2|15852.9|15850.9|15852.2|15850.2|11
1641981060000|2022-01-12 09:51:00|15852.6|15850.6|15855.4|15853.4|15855.8|15853.8|15852.6|15850.6|24
1641981070000|2022-01-12 09:51:10|15855.8|15853.8|15857.7|15855.7|15857.7|15855.7|15855.8|15853.8|37
1641981080000|2022-01-12 09:51:20|15857.3|15855.3|15858.4|15856.4|15859.2|15857.2|15857.3|15855.3|64
1641981090000|2022-01-12 09:51:30|15858.2|15856.2|15856.8|15854.8|15858.4|15856.4|15856.8|15854.8|30
1641981100000|2022-01-12 09:51:40|15857.1|15855.1|15856.6|15854.6|15857.1|15855.1|15856.4|15854.4|13
1641981110000|2022-01-12 09:51:50|15856.7|15854.7|15857.4|15855.4|15857.7|15855.7|15856.7|15854.7|15
1641981120000|2022-01-12 09:52:00|15857.1|15855.1|15856.8|15854.8|15857.1|15855.1|15855.6|15853.6|12
1641981130000|2022-01-12 09:52:10|15856.7|15854.7|15856.4|15854.4|15856.8|15854.8|15856.3|15854.3|3
1641981140000|2022-01-12 09:52:20|15856.3|15854.3|15856.6|15854.6|15856.9|15854.9|15856.3|15854.3|7
1641981150000|2022-01-12 09:52:30|15856.4|15854.4|15857.2|15855.2|15857.7|15855.7|15856.3|15854.3|13
1641981160000|2022-01-12 09:52:40|15857.1|15855.1|15855.4|15853.4|15857.3|15855.3|15855.4|15853.4|4
1641981170000|2022-01-12 09:52:50|15855.3|15853.3|15855.8|15853.8|15856.2|15854.2|15855.3|15853.3|8
1641981180000|2022-01-12 09:53:00|15855.7|15853.7|15858.1|15856.1|15858.2|15856.2|15855.6|15853.6|20
1641981190000|2022-01-12 09:53:10|15857.7|15855.7|15858.2|15856.2|15858.2|15856.2|15856.3|15854.3|25
1641981200000|2022-01-12 09:53:20|15858.6|15856.6|15858.8|15856.8|15858.9|15856.9|15858.6|15856.6|13
1641981210000|2022-01-12 09:53:30|15858.7|15856.7|15861.1|15859.1|15861.1|15859.1|15858.6|15856.6|27
1641981220000|2022-01-12 09:53:40|15860.9|15858.9|15860.4|15858.4|15860.9|15858.9|15859.2|15857.2|37
1641981230000|2022-01-12 09:53:50|15860.6|15858.6|15862.2|15860.2|15862.3|15860.3|15860.4|15858.4|85
1641981240000|2022-01-12 09:54:00|15862.1|15860.1|15864.1|15862.1|15864.6|15862.6|15861.8|15859.8|68
1641981250000|2022-01-12 09:54:10|15863.9|15861.9|15862.3|15860.3|15863.9|15861.9|15862.1|15860.1|19
1641981260000|2022-01-12 09:54:20|15862.4|15860.4|15863.4|15861.4|15863.9|15861.9|15862.4|15860.4|14
1641981270000|2022-01-12 09:54:30|15863.6|15861.6|15866.7|15864.7|15866.7|15864.7|15863.3|15861.3|49
1641981280000|2022-01-12 09:54:40|15866.9|15864.9|15867.8|15865.8|15868.1|15866.1|15866.7|15864.7|69
1641981290000|2022-01-12 09:54:50|15868.1|15866.1|15867.4|15865.4|15869.1|15867.1|15867.4|15865.4|49
1641981300000|2022-01-12 09:55:00|15866.7|15864.7|15867.4|15865.4|15868.2|15866.2|15866.3|15864.3|33
1641981310000|2022-01-12 09:55:10|15867.3|15865.3|15868.2|15866.2|15868.2|15866.2|15866.2|15864.2|71
1641981320000|2022-01-12 09:55:20|15867.9|15865.9|15867.3|15865.3|15868.3|15866.3|15866.4|15864.4|47
1641981330000|2022-01-12 09:55:30|15867.4|15865.4|15868.3|15866.3|15868.9|15866.9|15867.2|15865.2|24
1641981340000|2022-01-12 09:55:40|15868.4|15866.4|15870.9|15868.9|15870.9|15868.9|15867.6|15865.6|41
1641981350000|2022-01-12 09:55:50|15871.1|15869.1|15870.6|15868.6|15871.1|15869.1|15869.4|15867.4|19
1641981360000|2022-01-12 09:56:00|15870.7|15868.7|15868.1|15866.1|15870.9|15868.9|15868.1|15866.1|58
1641981370000|2022-01-12 09:56:10|15868.2|15866.2|15870.1|15868.1|15870.6|15868.6|15867.9|15865.9|26
1641981380000|2022-01-12 09:56:20|15869.9|15867.9|15867.7|15865.7|15870.1|15868.1|15867.7|15865.7|11
1641981390000|2022-01-12 09:56:30|15867.4|15865.4|15865.7|15863.7|15867.4|15865.4|15865.7|15863.7|33
1641981400000|2022-01-12 09:56:40|15865.6|15863.6|15863.9|15861.9|15865.8|15863.8|15863.2|15861.2|35
1641981410000|2022-01-12 09:56:50|15863.7|15861.7|15863.6|15861.6|15864.8|15862.8|15863.1|15861.1|18
1641981420000|2022-01-12 09:57:00|15863.4|15861.4|15863.7|15861.7|15864.4|15862.4|15863.2|15861.2|21
1641981430000|2022-01-12 09:57:10|15864.3|15862.3|15864.9|15862.9|15864.9|15862.9|15863.3|15861.3|17
1641981440000|2022-01-12 09:57:20|15864.8|15862.8|15863.1|15861.1|15864.8|15862.8|15863.1|15861.1|20
1641981450000|2022-01-12 09:57:30|15862.9|15860.9|15861.7|15859.7|15863.3|15861.3|15861.7|15859.7|19
1641981460000|2022-01-12 09:57:40|15861.9|15859.9|15862.7|15860.7|15862.8|15860.8|15860.4|15858.4|35
1641981470000|2022-01-12 09:57:50|15862.6|15860.6|15862.4|15860.4|15862.7|15860.7|15862.4|15860.4|7
1641981480000|2022-01-12 09:58:00|15862.6|15860.6|15863.7|15861.7|15863.7|15861.7|15861.9|15859.9|19
1641981490000|2022-01-12 09:58:10|15863.3|15861.3|15866.8|15864.8|15868.3|15866.3|15863.2|15861.2|85
1641981500000|2022-01-12 09:58:20|15866.6|15864.6|15871.8|15869.8|15872.4|15870.4|15866.3|15864.3|140
1641981510000|2022-01-12 09:58:30|15871.9|15869.9|15873.6|15871.6|15874.7|15872.7|15871.9|15869.9|82
1641981520000|2022-01-12 09:58:40|15873.3|15871.3|15871.6|15869.6|15873.8|15871.8|15871.4|15869.4|20
1641981530000|2022-01-12 09:58:50|15871.4|15869.4|15869.9|15867.9|15871.4|15869.4|15869.8|15867.8|24
1641981540000|2022-01-12 09:59:00|15870.1|15868.1|15870.3|15868.3|15870.9|15868.9|15869.9|15867.9|18
1641981550000|2022-01-12 09:59:10|15870.2|15868.2|15868.3|15866.3|15870.3|15868.3|15868.2|15866.2|20
1641981560000|2022-01-12 09:59:20|15868.4|15866.4|15869.1|15867.1|15869.4|15867.4|15867.9|15865.9|14
1641981570000|2022-01-12 09:59:30|15869.2|15867.2|15867.3|15865.3|15869.4|15867.4|15865.8|15863.8|88
1641981580000|2022-01-12 09:59:40|15867.8|15865.8|15868.2|15866.2|15869.3|15867.3|15867.1|15865.1|20
1641981590000|2022-01-12 09:59:50|15868.1|15866.1|15869.7|15867.7|15869.8|15867.8|15867.3|15865.3|34
1641981600000|2022-01-12 10:00:00|15869.4|15867.4|15872.6|15870.6|15874.1|15872.1|15869.4|15867.4|66
1641981610000|2022-01-12 10:00:10|15872.8|15870.8|15874.2|15872.2|15876.3|15874.3|15872.6|15870.6|59
1641981620000|2022-01-12 10:00:20|15874.3|15872.3|15875.9|15873.9|15876.7|15874.7|15874.3|15872.3|16
1641981630000|2022-01-12 10:00:30|15876.3|15874.3|15877.4|15875.4|15877.9|15875.9|15876.3|15874.3|68
1641981640000|2022-01-12 10:00:40|15877.6|15875.6|15875.9|15873.9|15877.6|15875.6|15875.3|15873.3|85
1641981650000|2022-01-12 10:00:50|15876.1|15874.1|15874.4|15872.4|15876.1|15874.1|15873.7|15871.7|22
1641981660000|2022-01-12 10:01:00|15873.6|15871.6|15877.1|15875.1|15877.6|15875.6|15872.8|15870.8|28
1641981670000|2022-01-12 10:01:10|15876.6|15874.6|15874.9|15872.9|15877.1|15875.1|15874.9|15872.9|26
1641981680000|2022-01-12 10:01:20|15875.1|15873.1|15872.7|15870.7|15875.3|15873.3|15872.7|15870.7|39
1641981690000|2022-01-12 10:01:30|15873.1|15871.1|15874.2|15872.2|15874.3|15872.3|15872.1|15870.1|55
1641981700000|2022-01-12 10:01:40|15874.6|15872.6|15872.7|15870.7|15874.6|15872.6|15872.7|15870.7|31
1641981710000|2022-01-12 10:01:50|15871.8|15869.8|15872.7|15870.7|15873.2|15871.2|15871.7|15869.7|17
1641981720000|2022-01-12 10:02:00|15872.4|15870.4|15872.2|15870.2|15874.2|15872.2|15872.2|15870.2|39
1641981730000|2022-01-12 10:02:10|15872.3|15870.3|15872.9|15870.9|15873.6|15871.6|15872.3|15870.3|31
1641981740000|2022-01-12 10:02:20|15873.2|15871.2|15872.7|15870.7|15873.3|15871.3|15871.8|15869.8|14
1641981750000|2022-01-12 10:02:30|15872.6|15870.6|15871.9|15869.9|15874.6|15872.6|15871.8|15869.8|29
1641981760000|2022-01-12 10:02:40|15872.1|15870.1|15871.8|15869.8|15872.4|15870.4|15871.3|15869.3|30
1641981770000|2022-01-12 10:02:50|15871.7|15869.7|15873.8|15871.8|15874.3|15872.3|15871.7|15869.7|14
1641981780000|2022-01-12 10:03:00|15873.7|15871.7|15871.7|15869.7|15873.7|15871.7|15870.9|15868.9|47
1641981790000|2022-01-12 10:03:10|15872.1|15870.1|15871.9|15869.9|15873.2|15871.2|15871.9|15869.9|12
1641981800000|2022-01-12 10:03:20|15871.7|15869.7|15872.9|15870.9|15872.9|15870.9|15871.2|15869.2|25
1641981810000|2022-01-12 10:03:30|15872.8|15870.8|15871.1|15869.1|15873.3|15871.3|15871.1|15869.1|13
1641981820000|2022-01-12 10:03:40|15871.3|15869.3|15871.7|15869.7|15872.3|15870.3|15871.1|15869.1|27
1641981830000|2022-01-12 10:03:50|15871.8|15869.8|15872.4|15870.4|15872.4|15870.4|15871.2|15869.2|19
1641981840000|2022-01-12 10:04:00|15873.2|15871.2|15873.2|15871.2|15873.4|15871.4|15872.6|15870.6|12
1641981850000|2022-01-12 10:04:10|15872.6|15870.6|15872.1|15870.1|15872.9|15870.9|15871.4|15869.4|32
1641981860000|2022-01-12 10:04:20|15871.9|15869.9|15871.7|15869.7|15872.1|15870.1|15870.9|15868.9|33
1641981870000|2022-01-12 10:04:30|15871.6|15869.6|15871.8|15869.8|15871.9|15869.9|15871.6|15869.6|7
1641981880000|2022-01-12 10:04:40|15871.7|15869.7|15871.2|15869.2|15872.1|15870.1|15870.3|15868.3|65
1641981890000|2022-01-12 10:04:50|15870.6|15868.6|15871.4|15869.4|15871.6|15869.6|15870.4|15868.4|41
1641981900000|2022-01-12 10:05:00|15871.3|15869.3|15871.2|15869.2|15871.4|15869.4|15870.7|15868.7|17
1641981910000|2022-01-12 10:05:10|15871.1|15869.1|15871.6|15869.6|15872.6|15870.6|15871.1|15869.1|29
1641981920000|2022-01-12 10:05:20|15871.7|15869.7|15871.2|15869.2|15871.7|15869.7|15869.9|15867.9|57
1641981930000|2022-01-12 10:05:30|15871.3|15869.3|15871.8|15869.8|15872.2|15870.2|15869.9|15867.9|27
1641981940000|2022-01-12 10:05:40|15871.7|15869.7|15871.2|15869.2|15871.7|15869.7|15871.1|15869.1|10
1641981950000|2022-01-12 10:05:50|15870.6|15868.6|15873.7|15871.7|15873.7|15871.7|15869.8|15867.8|59
1641981960000|2022-01-12 10:06:00|15874.2|15872.2|15872.6|15870.6|15874.4|15872.4|15871.8|15869.8|42
1641981970000|2022-01-12 10:06:10|15872.9|15870.9|15872.7|15870.7|15872.9|15870.9|15872.2|15870.2|28
1641981980000|2022-01-12 10:06:20|15872.8|15870.8|15872.9|15870.9|15872.9|15870.9|15871.9|15869.9|58
1641981990000|2022-01-12 10:06:30|15873.1|15871.1|15872.7|15870.7|15873.2|15871.2|15872.2|15870.2|11
1641982000000|2022-01-12 10:06:40|15872.8|15870.8|15873.1|15871.1|15874.1|15872.1|15872.7|15870.7|12
1641982010000|2022-01-12 10:06:50|15872.9|15870.9|15871.1|15869.1|15873.1|15871.1|15870.6|15868.6|68
1641982020000|2022-01-12 10:07:00|15871.2|15869.2|15864.8|15862.8|15871.3|15869.3|15864.8|15862.8|87
1641982030000|2022-01-12 10:07:10|15865.6|15863.6|15866.3|15864.3|15866.8|15864.8|15865.6|15863.6|34
1641982040000|2022-01-12 10:07:20|15866.4|15864.4|15868.6|15866.6|15870.3|15868.3|15866.1|15864.1|32
1641982050000|2022-01-12 10:07:30|15868.4|15866.4|15867.6|15865.6|15868.4|15866.4|15867.2|15865.2|13
1641982060000|2022-01-12 10:07:40|15867.7|15865.7|15867.2|15865.2|15869.2|15867.2|15867.2|15865.2|23
1641982070000|2022-01-12 10:07:50|15867.1|15865.1|15866.3|15864.3|15867.3|15865.3|15865.7|15863.7|40
1641982080000|2022-01-12 10:08:00|15865.7|15863.7|15865.6|15863.6|15867.2|15865.2|15865.4|15863.4|23
1641982090000|2022-01-12 10:08:10|15865.1|15863.1|15864.3|15862.3|15865.7|15863.7|15863.9|15861.9|42
1641982100000|2022-01-12 10:08:20|15864.2|15862.2|15857.2|15855.2|15864.2|15862.2|15857.2|15855.2|133
1641982110000|2022-01-12 10:08:30|15857.3|15855.3|15861.2|15859.2|15861.6|15859.6|15857.3|15855.3|91
1641982120000|2022-01-12 10:08:40|15861.3|15859.3|15862.7|15860.7|15863.1|15861.1|15861.1|15859.1|56
1641982130000|2022-01-12 10:08:50|15862.9|15860.9|15865.9|15863.9|15866.8|15864.8|15862.8|15860.8|27
1641982140000|2022-01-12 10:09:00|15865.8|15863.8|15864.6|15862.6|15865.8|15863.8|15862.7|15860.7|53
1641982150000|2022-01-12 10:09:10|15864.4|15862.4|15864.9|15862.9|15865.4|15863.4|15864.1|15862.1|40
1641982160000|2022-01-12 10:09:20|15864.8|15862.8|15865.4|15863.4|15866.2|15864.2|15864.3|15862.3|11
1641982170000|2022-01-12 10:09:30|15865.8|15863.8|15864.3|15862.3|15865.8|15863.8|15863.9|15861.9|10
1641982180000|2022-01-12 10:09:40|15863.6|15861.6|15862.9|15860.9|15863.6|15861.6|15862.3|15860.3|31
1641982190000|2022-01-12 10:09:50|15862.7|15860.7|15862.4|15860.4|15862.7|15860.7|15860.8|15858.8|28
1641982200000|2022-01-12 10:10:00|15862.6|15860.6|15863.4|15861.4|15863.7|15861.7|15862.1|15860.1|10
1641982210000|2022-01-12 10:10:10|15863.6|15861.6|15863.1|15861.1|15864.1|15862.1|15863.1|15861.1|8
1641982220000|2022-01-12 10:10:20|15863.2|15861.2|15862.9|15860.9|15863.2|15861.2|15861.7|15859.7|22
1641982230000|2022-01-12 10:10:30|15862.8|15860.8|15861.8|15859.8|15863.1|15861.1|15861.7|15859.7|9
1641982240000|2022-01-12 10:10:40|15862.1|15860.1|15861.9|15859.9|15862.1|15860.1|15860.6|15858.6|22
1641982250000|2022-01-12 10:10:50|15861.8|15859.8|15861.1|15859.1|15862.7|15860.7|15860.6|15858.6|21
1641982260000|2022-01-12 10:11:00|15860.8|15858.8|15857.1|15855.1|15860.8|15858.8|15856.6|15854.6|88
1641982270000|2022-01-12 10:11:10|15856.9|15854.9|15855.2|15853.2|15857.2|15855.2|15855.2|15853.2|36
1641982280000|2022-01-12 10:11:20|15855.1|15853.1|15854.9|15852.9|15855.6|15853.6|15854.8|15852.8|20
1641982290000|2022-01-12 10:11:30|15855.4|15853.4|15854.9|15852.9|15855.8|15853.8|15854.9|15852.9|19
1641982300000|2022-01-12 10:11:40|15855.1|15853.1|15857.8|15855.8|15858.1|15856.1|15855.1|15853.1|16
1641982310000|2022-01-12 10:11:50|15857.7|15855.7|15857.1|15855.1|15857.7|15855.7|15856.7|15854.7|15
1641982320000|2022-01-12 10:12:00|15857.4|15855.4|15858.7|15856.7|15858.7|15856.7|15855.8|15853.8|20
1641982330000|2022-01-12 10:12:10|15858.8|15856.8|15856.1|15854.1|15858.8|15856.8|15855.8|15853.8|22
1641982340000|2022-01-12 10:12:20|15855.7|15853.7|15855.8|15853.8|15855.8|15853.8|15854.9|15852.9|19
1641982350000|2022-01-12 10:12:30|15855.9|15853.9|15856.6|15854.6|15856.9|15854.9|15855.4|15853.4|16
1641982360000|2022-01-12 10:12:40|15856.7|15854.7|15858.6|15856.6|15858.8|15856.8|15856.6|15854.6|30
1641982370000|2022-01-12 10:12:50|15858.9|15856.9|15859.1|15857.1|15861.4|15859.4|15858.9|15856.9|55
1641982380000|2022-01-12 10:13:00|15859.2|15857.2|15858.6|15856.6|15859.3|15857.3|15858.4|15856.4|6
1641982390000|2022-01-12 10:13:10|15858.7|15856.7|15860.3|15858.3|15860.4|15858.4|15858.7|15856.7|15
1641982400000|2022-01-12 10:13:20|15860.1|15858.1|15861.8|15859.8|15862.1|15860.1|15860.1|15858.1|27
1641982410000|2022-01-12 10:13:30|15861.7|15859.7|15861.8|15859.8|15862.2|15860.2|15861.3|15859.3|17
1641982420000|2022-01-12 10:13:40|15861.2|15859.2|15861.3|15859.3|15861.3|15859.3|15860.6|15858.6|12
1641982430000|2022-01-12 10:13:50|15861.2|15859.2|15862.9|15860.9|15862.9|15860.9|15861.2|15859.2|20
1641982440000|2022-01-12 10:14:00|15863.1|15861.1|15863.7|15861.7|15863.8|15861.8|15862.4|15860.4|15
1641982450000|2022-01-12 10:14:10|15864.2|15862.2|15864.8|15862.8|15866.1|15864.1|15863.8|15861.8|44
1641982460000|2022-01-12 10:14:20|15864.9|15862.9|15867.7|15865.7|15868.6|15866.6|15864.7|15862.7|35
1641982470000|2022-01-12 10:14:30|15867.8|15865.8|15868.4|15866.4|15868.9|15866.9|15867.7|15865.7|49
1641982480000|2022-01-12 10:14:40|15865.4|15863.4|15865.8|15863.8|15865.8|15863.8|15864.4|15862.4|55
1641982490000|2022-01-12 10:14:50|15866.3|15864.3|15865.8|15863.8|15866.8|15864.8|15865.3|15863.3|19
1641982500000|2022-01-12 10:15:00|15865.9|15863.9|15869.9|15867.9|15869.9|15867.9|15865.9|15863.9|29
1641982510000|2022-01-12 10:15:10|15869.4|15867.4|15868.4|15866.4|15870.2|15868.2|15867.2|15865.2|27
1641982520000|2022-01-12 10:15:20|15869.1|15867.1|15870.2|15868.2|15870.2|15868.2|15868.9|15866.9|10
1641982530000|2022-01-12 10:15:30|15869.9|15867.9|15873.2|15871.2|15873.7|15871.7|15869.3|15867.3|87
1641982540000|2022-01-12 10:15:40|15873.3|15871.3|15874.7|15872.7|15875.8|15873.8|15871.6|15869.6|70
1641982550000|2022-01-12 10:15:50|15874.8|15872.8|15875.2|15873.2|15875.4|15873.4|15873.4|15871.4|42
1641982560000|2022-01-12 10:16:00|15874.9|15872.9|15875.6|15873.6|15875.7|15873.7|15873.7|15871.7|49
1641982570000|2022-01-12 10:16:10|15875.7|15873.7|15876.8|15874.8|15878.4|15876.4|15875.7|15873.7|63
1641982580000|2022-01-12 10:16:20|15876.7|15874.7|15877.1|15875.1|15877.9|15875.9|15876.3|15874.3|15
1641982590000|2022-01-12 10:16:30|15876.8|15874.8|15876.9|15874.9|15877.1|15875.1|15876.3|15874.3|17
1641982600000|2022-01-12 10:16:40|15876.8|15874.8|15875.9|15873.9|15877.8|15875.8|15874.7|15872.7|52
1641982610000|2022-01-12 10:16:50|15875.8|15873.8|15875.2|15873.2|15876.1|15874.1|15873.9|15871.9|14
1641982620000|2022-01-12 10:17:00|15875.1|15873.1|15873.1|15871.1|15875.3|15873.3|15872.9|15870.9|24
1641982630000|2022-01-12 10:17:10|15873.2|15871.2|15873.1|15871.1|15873.7|15871.7|15872.9|15870.9|10
1641982640000|2022-01-12 10:17:20|15872.1|15870.1|15872.6|15870.6|15873.3|15871.3|15872.1|15870.1|10
1641982650000|2022-01-12 10:17:30|15872.4|15870.4|15872.7|15870.7|15873.7|15871.7|15870.7|15868.7|39
1641982660000|2022-01-12 10:17:40|15872.8|15870.8|15874.6|15872.6|15874.8|15872.8|15872.7|15870.7|11
1641982670000|2022-01-12 10:17:50|15874.3|15872.3|15874.1|15872.1|15874.9|15872.9|15872.7|15870.7|17
1641982680000|2022-01-12 10:18:00|15874.2|15872.2|15871.9|15869.9|15874.2|15872.2|15871.8|15869.8|13
1641982690000|2022-01-12 10:18:10|15872.1|15870.1|15871.3|15869.3|15873.3|15871.3|15871.3|15869.3|6
1641982700000|2022-01-12 10:18:20|15871.2|15869.2|15869.9|15867.9|15871.3|15869.3|15869.9|15867.9|16
1641982710000|2022-01-12 10:18:30|15869.8|15867.8|15867.9|15865.9|15870.4|15868.4|15867.2|15865.2|37
1641982720000|2022-01-12 10:18:40|15868.1|15866.1|15867.9|15865.9|15868.7|15866.7|15867.6|15865.6|19
1641982730000|2022-01-12 10:18:50|15867.8|15865.8|15869.4|15867.4|15869.4|15867.4|15865.9|15863.9|101
1641982740000|2022-01-12 10:19:00|15869.8|15867.8|15869.1|15867.1|15869.8|15867.8|15867.9|15865.9|25
1641982750000|2022-01-12 10:19:10|15869.2|15867.2|15869.3|15867.3|15869.6|15867.6|15867.9|15865.9|7
1641982760000|2022-01-12 10:19:20|15869.1|15867.1|15869.2|15867.2|15869.7|15867.7|15868.7|15866.7|6
1641982770000|2022-01-12 10:19:30|15869.3|15867.3|15869.2|15867.2|15869.6|15867.6|15867.6|15865.6|17
1641982780000|2022-01-12 10:19:40|15869.3|15867.3|15869.7|15867.7|15869.7|15867.7|15867.9|15865.9|27
1641982790000|2022-01-12 10:19:50|15869.8|15867.8|15870.1|15868.1|15871.2|15869.2|15869.3|15867.3|51
1641982800000|2022-01-12 10:20:00|15869.8|15867.8|15869.8|15867.8|15870.3|15868.3|15869.3|15867.3|37
1641982810000|2022-01-12 10:20:10|15869.7|15867.7|15870.2|15868.2|15871.2|15869.2|15869.6|15867.6|57
1641982820000|2022-01-12 10:20:20|15870.1|15868.1|15871.2|15869.2|15871.3|15869.3|15870.1|15868.1|4
1641982830000|2022-01-12 10:20:30|15871.1|15869.1|15870.8|15868.8|15871.4|15869.4|15870.8|15868.8|5
1641982840000|2022-01-12 10:20:40|15871.2|15869.2|15871.7|15869.7|15871.9|15869.9|15870.8|15868.8|6
1641982850000|2022-01-12 10:20:50|15871.4|15869.4|15872.3|15870.3|15872.3|15870.3|15871.3|15869.3|17
1641982860000|2022-01-12 10:21:00|15872.2|15870.2|15872.9|15870.9|15873.1|15871.1|15871.8|15869.8|23
1641982870000|2022-01-12 10:21:10|15873.1|15871.1|15872.2|15870.2|15874.6|15872.6|15872.2|15870.2|18
1641982880000|2022-01-12 10:21:20|15872.6|15870.6|15872.2|15870.2|15872.7|15870.7|15872.2|15870.2|14
1641982890000|2022-01-12 10:21:30|15872.3|15870.3|15872.6|15870.6|15873.7|15871.7|15872.2|15870.2|13
1641982900000|2022-01-12 10:21:40|15872.4|15870.4|15872.6|15870.6|15872.8|15870.8|15872.2|15870.2|15
1641982910000|2022-01-12 10:21:50|15872.3|15870.3|15873.1|15871.1|15873.3|15871.3|15872.1|15870.1|20
1641982920000|2022-01-12 10:22:00|15873.2|15871.2|15872.8|15870.8|15873.7|15871.7|15872.1|15870.1|7
1641982930000|2022-01-12 10:22:10|15872.4|15870.4|15873.8|15871.8|15874.1|15872.1|15872.2|15870.2|4
1641982940000|2022-01-12 10:22:20|15873.3|15871.3|15875.4|15873.4|15875.8|15873.8|15873.3|15871.3|21
1641982950000|2022-01-12 10:22:30|15875.6|15873.6|15876.7|15874.7|15877.2|15875.2|15875.6|15873.6|23
1641982960000|2022-01-12 10:22:40|15876.8|15874.8|15876.7|15874.7|15877.7|15875.7|15876.7|15874.7|16
1641982970000|2022-01-12 10:22:50|15876.8|15874.8|15877.6|15875.6|15878.7|15876.7|15876.7|15874.7|19
1641982980000|2022-01-12 10:23:00|15877.4|15875.4|15879.8|15877.8|15879.8|15877.8|15877.4|15875.4|28
1641982990000|2022-01-12 10:23:10|15879.7|15877.7|15881.8|15879.8|15882.4|15880.4|15879.7|15877.7|91
1641983000000|2022-01-12 10:23:20|15881.7|15879.7|15885.4|15883.4|15885.6|15883.6|15881.7|15879.7|107
1641983010000|2022-01-12 10:23:30|15885.3|15883.3|15886.3|15884.3|15887.2|15885.2|15884.9|15882.9|102
1641983020000|2022-01-12 10:23:40|15886.2|15884.2|15886.2|15884.2|15886.2|15884.2|15885.8|15883.8|42
1641983030000|2022-01-12 10:23:50|15886.1|15884.1|15885.7|15883.7|15886.9|15884.9|15885.7|15883.7|37
1641983040000|2022-01-12 10:24:00|15885.4|15883.4|15884.8|15882.8|15885.4|15883.4|15884.2|15882.2|23
1641983050000|2022-01-12 10:24:10|15884.7|15882.7|15885.7|15883.7|15885.7|15883.7|15883.8|15881.8|15
1641983060000|2022-01-12 10:24:20|15885.3|15883.3|15885.3|15883.3|15886.2|15884.2|15884.7|15882.7|17
1641983070000|2022-01-12 10:24:30|15885.4|15883.4|15885.3|15883.3|15886.2|15884.2|15885.2|15883.2|11
1641983080000|2022-01-12 10:24:40|15885.2|15883.2|15884.3|15882.3|15885.4|15883.4|15884.3|15882.3|6
1641983090000|2022-01-12 10:24:50|15884.1|15882.1|15885.8|15883.8|15886.1|15884.1|15882.6|15880.6|34
1641983100000|2022-01-12 10:25:00|15885.2|15883.2|15887.1|15885.1|15887.3|15885.3|15885.2|15883.2|32
1641983110000|2022-01-12 10:25:10|15886.9|15884.9|15887.6|15885.6|15887.6|15885.6|15886.7|15884.7|18
1641983120000|2022-01-12 10:25:20|15887.3|15885.3|15884.6|15882.6|15887.3|15885.3|15884.6|15882.6|34
1641983130000|2022-01-12 10:25:30|15884.3|15882.3|15882.6|15880.6|15884.3|15882.3|15880.9|15878.9|54
1641983140000|2022-01-12 10:25:40|15882.3|15880.3|15883.3|15881.3|15883.4|15881.4|15881.8|15879.8|15
1641983150000|2022-01-12 10:25:50|15883.6|15881.6|15882.9|15880.9|15884.2|15882.2|15882.6|15880.6|7
1641983160000|2022-01-12 10:26:00|15882.8|15880.8|15881.3|15879.3|15882.8|15880.8|15881.3|15879.3|9
1641983170000|2022-01-12 10:26:10|15881.1|15879.1|15883.6|15881.6|15883.7|15881.7|15881.1|15879.1|21
1641983180000|2022-01-12 10:26:20|15883.2|15881.2|15882.9|15880.9|15883.2|15881.2|15882.7|15880.7|3
1641983190000|2022-01-12 10:26:30|15882.6|15880.6|15882.1|15880.1|15883.1|15881.1|15882.1|15880.1|8
1641983200000|2022-01-12 10:26:40|15881.7|15879.7|15882.1|15880.1|15882.8|15880.8|15881.1|15879.1|11
1641983210000|2022-01-12 10:26:50|15881.9|15879.9|15881.3|15879.3|15882.3|15880.3|15881.2|15879.2|7
1641983220000|2022-01-12 10:27:00|15882.3|15880.3|15881.4|15879.4|15883.1|15881.1|15881.2|15879.2|19
1641983230000|2022-01-12 10:27:10|15881.3|15879.3|15879.8|15877.8|15881.4|15879.4|15879.6|15877.6|31
1641983240000|2022-01-12 10:27:20|15879.7|15877.7|15881.8|15879.8|15882.9|15880.9|15879.6|15877.6|31
1641983250000|2022-01-12 10:27:30|15881.1|15879.1|15881.8|15879.8|15881.8|15879.8|15881.1|15879.1|16
1641983260000|2022-01-12 10:27:40|15880.8|15878.8|15883.1|15881.1|15883.1|15881.1|15880.8|15878.8|33
1641983270000|2022-01-12 10:27:50|15883.2|15881.2|15883.3|15881.3|15883.9|15881.9|15883.1|15881.1|12
1641983280000|2022-01-12 10:28:00|15883.2|15881.2|15883.8|15881.8|15884.2|15882.2|15883.2|15881.2|7
1641983290000|2022-01-12 10:28:10|15883.9|15881.9|15885.3|15883.3|15886.6|15884.6|15883.8|15881.8|33
1641983300000|2022-01-12 10:28:20|15885.7|15883.7|15883.6|15881.6|15886.3|15884.3|15883.2|15881.2|20
1641983310000|2022-01-12 10:28:30|15883.8|15881.8|15885.4|15883.4|15885.6|15883.6|15883.6|15881.6|9
1641983320000|2022-01-12 10:28:40|15885.1|15883.1|15884.8|15882.8|15885.3|15883.3|15884.7|15882.7|3
1641983330000|2022-01-12 10:28:50|15884.9|15882.9|15881.3|15879.3|15885.1|15883.1|15880.3|15878.3|22
1641983340000|2022-01-12 10:29:00|15881.6|15879.6|15880.9|15878.9|15881.7|15879.7|15880.9|15878.9|4
1641983350000|2022-01-12 10:29:10|15880.4|15878.4|15879.4|15877.4|15880.4|15878.4|15879.1|15877.1|25
1641983360000|2022-01-12 10:29:20|15879.6|15877.6|15880.2|15878.2|15880.3|15878.3|15879.6|15877.6|16
1641983370000|2022-01-12 10:29:30|15880.7|15878.7|15876.1|15874.1|15880.7|15878.7|15876.1|15874.1|42
1641983380000|2022-01-12 10:29:40|15875.9|15873.9|15876.7|15874.7|15876.7|15874.7|15874.8|15872.8|32
1641983390000|2022-01-12 10:29:50|15876.6|15874.6|15876.7|15874.7|15878.9|15876.9|15876.6|15874.6|41
1641983400000|2022-01-12 10:30:00|15876.8|15874.8|15874.8|15872.8|15877.8|15875.8|15874.8|15872.8|22
1641983410000|2022-01-12 10:30:10|15874.9|15872.9|15877.7|15875.7|15878.2|15876.2|15874.7|15872.7|41
1641983420000|2022-01-12 10:30:20|15877.6|15875.6|15876.3|15874.3|15877.8|15875.8|15876.3|15874.3|15
1641983430000|2022-01-12 10:30:30|15876.8|15874.8|15877.6|15875.6|15877.6|15875.6|15876.6|15874.6|3
1641983440000|2022-01-12 10:30:40|15877.3|15875.3|15878.2|15876.2|15878.2|15876.2|15876.8|15874.8|5
1641983450000|2022-01-12 10:30:50|15877.8|15875.8|15876.3|15874.3|15877.8|15875.8|15875.9|15873.9|11
1641983460000|2022-01-12 10:31:00|15876.4|15874.4|15872.3|15870.3|15876.8|15874.8|15872.1|15870.1|63
1641983470000|2022-01-12 10:31:10|15872.4|15870.4|15871.7|15869.7|15872.7|15870.7|15870.7|15868.7|46
1641983480000|2022-01-12 10:31:20|15871.9|15869.9|15872.2|15870.2|15873.8|15871.8|15871.9|15869.9|32
1641983490000|2022-01-12 10:31:30|15872.1|15870.1|15872.9|15870.9|15873.1|15871.1|15871.9|15869.9|11
1641983500000|2022-01-12 10:31:40|15872.8|15870.8|15872.4|15870.4|15873.8|15871.8|15872.3|15870.3|15
1641983510000|2022-01-12 10:31:50|15872.9|15870.9|15873.9|15871.9|15874.7|15872.7|15872.8|15870.8|22
1641983520000|2022-01-12 10:32:00|15873.8|15871.8|15874.9|15872.9|15875.1|15873.1|15873.7|15871.7|13
1641983530000|2022-01-12 10:32:10|15875.3|15873.3|15874.6|15872.6|15875.6|15873.6|15874.3|15872.3|5
1641983540000|2022-01-12 10:32:20|15874.4|15872.4|15874.1|15872.1|15875.1|15873.1|15873.7|15871.7|7
1641983550000|2022-01-12 10:32:30|15874.6|15872.6|15873.6|15871.6|15874.7|15872.7|15873.2|15871.2|5
1641983560000|2022-01-12 10:32:40|15873.3|15871.3|15872.9|15870.9|15873.6|15871.6|15872.9|15870.9|3
1641983570000|2022-01-12 10:32:50|15872.8|15870.8|15870.9|15868.9|15872.8|15870.8|15869.9|15867.9|30
1641983580000|2022-01-12 10:33:00|15870.8|15868.8|15870.9|15868.9|15871.8|15869.8|15870.7|15868.7|14
1641983590000|2022-01-12 10:33:10|15870.4|15868.4|15866.3|15864.3|15870.4|15868.4|15866.2|15864.2|44
1641983600000|2022-01-12 10:33:20|15866.4|15864.4|15866.2|15864.2|15866.9|15864.9|15865.7|15863.7|45
1641983610000|2022-01-12 10:33:30|15866.9|15864.9|15865.7|15863.7|15866.9|15864.9|15865.2|15863.2|42
1641983620000|2022-01-12 10:33:40|15865.8|15863.8|15865.2|15863.2|15866.6|15864.6|15864.6|15862.6|64
1641983630000|2022-01-12 10:33:50|15865.6|15863.6|15865.9|15863.9|15866.4|15864.4|15864.8|15862.8|7
1641983640000|2022-01-12 10:34:00|15865.8|15863.8|15866.2|15864.2|15866.4|15864.4|15865.3|15863.3|8
1641983650000|2022-01-12 10:34:10|15866.3|15864.3|15865.3|15863.3|15866.8|15864.8|15865.1|15863.1|18
1641983660000|2022-01-12 10:34:20|15865.4|15863.4|15862.6|15860.6|15865.4|15863.4|15861.2|15859.2|55
1641983670000|2022-01-12 10:34:30|15862.2|15860.2|15862.7|15860.7|15863.1|15861.1|15861.9|15859.9|19
1641983680000|2022-01-12 10:34:40|15862.6|15860.6|15860.9|15858.9|15863.6|15861.6|15860.8|15858.8|25
1641983690000|2022-01-12 10:34:50|15860.8|15858.8|15862.6|15860.6|15862.6|15860.6|15860.8|15858.8|9
1641983700000|2022-01-12 10:35:00|15862.4|15860.4|15861.6|15859.6|15862.6|15860.6|15860.8|15858.8|9
1641983710000|2022-01-12 10:35:10|15861.7|15859.7|15862.9|15860.9|15862.9|15860.9|15861.4|15859.4|7
1641983720000|2022-01-12 10:35:20|15864.6|15862.6|15868.6|15866.6|15868.7|15866.7|15863.4|15861.4|135
1641983730000|2022-01-12 10:35:30|15868.7|15866.7|15868.9|15866.9|15869.7|15867.7|15868.3|15866.3|53
1641983740000|2022-01-12 10:35:40|15869.1|15867.1|15868.4|15866.4|15869.2|15867.2|15867.1|15865.1|25
1641983750000|2022-01-12 10:35:50|15868.1|15866.1|15867.7|15865.7|15868.8|15866.8|15867.1|15865.1|12
1641983760000|2022-01-12 10:36:00|15867.4|15865.4|15868.8|15866.8|15869.1|15867.1|15867.3|15865.3|27
1641983770000|2022-01-12 10:36:10|15868.9|15866.9|15871.2|15869.2|15871.8|15869.8|15868.8|15866.8|28
1641983780000|2022-01-12 10:36:20|15871.4|15869.4|15871.1|15869.1|15872.4|15870.4|15869.7|15867.7|32
1641983790000|2022-01-12 10:36:30|15871.2|15869.2|15872.7|15870.7|15872.9|15870.9|15871.1|15869.1|22
1641983800000|2022-01-12 10:36:40|15872.6|15870.6|15872.1|15870.1|15873.3|15871.3|15871.3|15869.3|13
1641983810000|2022-01-12 10:36:50|15871.4|15869.4|15871.2|15869.2|15871.7|15869.7|15869.8|15867.8|14
1641983820000|2022-01-12 10:37:00|15871.1|15869.1|15870.8|15868.8|15872.2|15870.2|15870.3|15868.3|8
1641983830000|2022-01-12 10:37:10|15870.7|15868.7|15873.8|15871.8|15874.4|15872.4|15870.3|15868.3|18
1641983840000|2022-01-12 10:37:20|15873.6|15871.6|15875.1|15873.1|15875.3|15873.3|15873.3|15871.3|22
1641983850000|2022-01-12 10:37:30|15874.7|15872.7|15873.8|15871.8|15874.9|15872.9|15873.2|15871.2|3
1641983860000|2022-01-12 10:37:40|15873.7|15871.7|15872.8|15870.8|15874.2|15872.2|15872.8|15870.8|10
1641983870000|2022-01-12 10:37:50|15872.9|15870.9|15874.1|15872.1|15874.1|15872.1|15872.9|15870.9|1
1641983880000|2022-01-12 10:38:00|15873.9|15871.9|15872.9|15870.9|15874.2|15872.2|15872.9|15870.9|5
1641983890000|2022-01-12 10:38:10|15872.8|15870.8|15871.4|15869.4|15872.8|15870.8|15870.2|15868.2|32
1641983900000|2022-01-12 10:38:20|15871.6|15869.6|15871.7|15869.7|15872.1|15870.1|15871.2|15869.2|10
1641983910000|2022-01-12 10:38:30|15871.6|15869.6|15872.9|15870.9|15873.2|15871.2|15871.1|15869.1|18
1641983920000|2022-01-12 10:38:40|15873.1|15871.1|15876.8|15874.8|15876.9|15874.9|15872.8|15870.8|24
1641983930000|2022-01-12 10:38:50|15876.6|15874.6|15875.8|15873.8|15877.3|15875.3|15875.6|15873.6|29
1641983940000|2022-01-12 10:39:00|15876.1|15874.1|15876.4|15874.4|15876.4|15874.4|15873.7|15871.7|17
1641983950000|2022-01-12 10:39:10|15876.6|15874.6|15877.4|15875.4|15877.4|15875.4|15876.4|15874.4|8
1641983960000|2022-01-12 10:39:20|15877.6|15875.6|15877.1|15875.1|15877.6|15875.6|15876.9|15874.9|8
1641983970000|2022-01-12 10:39:30|15877.3|15875.3|15876.1|15874.1|15877.3|15875.3|15876.1|15874.1|9
1641983980000|2022-01-12 10:39:40|15875.6|15873.6|15874.2|15872.2|15875.8|15873.8|15873.3|15871.3|33
1641983990000|2022-01-12 10:39:50|15874.1|15872.1|15874.1|15872.1|15875.1|15873.1|15873.3|15871.3|4
1641984000000|2022-01-12 10:40:00|15873.6|15871.6|15874.7|15872.7|15874.8|15872.8|15872.7|15870.7|18
1641984010000|2022-01-12 10:40:10|15874.6|15872.6|15874.1|15872.1|15874.8|15872.8|15873.7|15871.7|6
1641984020000|2022-01-12 10:40:20|15873.1|15871.1|15871.9|15869.9|15873.4|15871.4|15871.8|15869.8|13
1641984030000|2022-01-12 10:40:30|15871.8|15869.8|15874.2|15872.2|15874.2|15872.2|15871.8|15869.8|11
1641984040000|2022-01-12 10:40:40|15874.1|15872.1|15872.7|15870.7|15874.3|15872.3|15872.7|15870.7|8
1641984050000|2022-01-12 10:40:50|15872.3|15870.3|15872.9|15870.9|15873.6|15871.6|15872.3|15870.3|6
1641984060000|2022-01-12 10:41:00|15873.1|15871.1|15874.9|15872.9|15875.2|15873.2|15872.9|15870.9|13
1641984070000|2022-01-12 10:41:10|15874.8|15872.8|15875.2|15873.2|15875.3|15873.3|15874.3|15872.3|14
1641984080000|2022-01-12 10:41:20|15874.9|15872.9|15874.1|15872.1|15875.2|15873.2|15873.6|15871.6|15
1641984090000|2022-01-12 10:41:30|15874.3|15872.3|15873.9|15871.9|15875.1|15873.1|15873.9|15871.9|3
1641984100000|2022-01-12 10:41:40|15873.3|15871.3|15873.2|15871.2|15873.3|15871.3|15872.6|15870.6|8
1641984110000|2022-01-12 10:41:50|15873.3|15871.3|15873.3|15871.3|15873.8|15871.8|15873.3|15871.3|9
1641984120000|2022-01-12 10:42:00|15873.4|15871.4|15872.1|15870.1|15873.9|15871.9|15871.3|15869.3|16
1641984130000|2022-01-12 10:42:10|15872.6|15870.6|15872.4|15870.4|15873.7|15871.7|15872.3|15870.3|8
1641984140000|2022-01-12 10:42:20|15872.3|15870.3|15873.1|15871.1|15873.3|15871.3|15872.2|15870.2|4
1641984150000|2022-01-12 10:42:30|15873.2|15871.2|15874.2|15872.2|15874.8|15872.8|15873.2|15871.2|18
1641984160000|2022-01-12 10:42:40|15874.3|15872.3|15875.4|15873.4|15875.4|15873.4|15874.3|15872.3|9
1641984170000|2022-01-12 10:42:50|15875.3|15873.3|15874.6|15872.6|15875.4|15873.4|15874.6|15872.6|12
1641984180000|2022-01-12 10:43:00|15874.4|15872.4|15873.6|15871.6|15874.4|15872.4|15872.8|15870.8|17
1641984190000|2022-01-12 10:43:10|15873.7|15871.7|15876.6|15874.6|15876.7|15874.7|15873.7|15871.7|6
1641984200000|2022-01-12 10:43:20|15876.7|15874.7|15876.7|15874.7|15877.3|15875.3|15876.6|15874.6|6
1641984210000|2022-01-12 10:43:30|15875.7|15873.7|15874.3|15872.3|15875.7|15873.7|15873.9|15871.9|15
1641984220000|2022-01-12 10:43:40|15874.9|15872.9|15873.8|15871.8|15875.3|15873.3|15873.7|15871.7|20
1641984230000|2022-01-12 10:43:50|15873.7|15871.7|15873.9|15871.9|15874.3|15872.3|15873.4|15871.4|4
1641984240000|2022-01-12 10:44:00|15874.1|15872.1|15875.3|15873.3|15875.3|15873.3|15874.1|15872.1|4
1641984250000|2022-01-12 10:44:10|15874.7|15872.7|15875.9|15873.9|15876.1|15874.1|15874.7|15872.7|16
1641984260000|2022-01-12 10:44:20|15876.3|15874.3|15875.6|15873.6|15876.4|15874.4|15875.3|15873.3|12
1641984270000|2022-01-12 10:44:30|15875.8|15873.8|15876.6|15874.6|15876.7|15874.7|15875.6|15873.6|13
1641984280000|2022-01-12 10:44:40|15876.7|15874.7|15877.4|15875.4|15877.4|15875.4|15876.6|15874.6|12
1641984290000|2022-01-12 10:44:50|15877.6|15875.6|15879.6|15877.6|15879.6|15877.6|15877.6|15875.6|48
1641984300000|2022-01-12 10:45:00|15879.4|15877.4|15880.6|15878.6|15881.1|15879.1|15879.2|15877.2|60
1641984310000|2022-01-12 10:45:10|15880.8|15878.8|15885.7|15883.7|15885.8|15883.8|15880.8|15878.8|58
1641984320000|2022-01-12 10:45:20|15885.8|15883.8|15887.4|15885.4|15887.4|15885.4|15885.3|15883.3|47
1641984330000|2022-01-12 10:45:30|15887.6|15885.6|15889.9|15887.9|15890.8|15888.8|15887.4|15885.4|137
1641984340000|2022-01-12 10:45:40|15890.3|15888.3|15889.8|15887.8|15891.3|15889.3|15889.6|15887.6|88
1641984350000|2022-01-12 10:45:50|15889.7|15887.7|15887.4|15885.4|15889.8|15887.8|15886.8|15884.8|37
1641984360000|2022-01-12 10:46:00|15887.3|15885.3|15887.3|15885.3|15888.2|15886.2|15886.4|15884.4|35
1641984370000|2022-01-12 10:46:10|15887.4|15885.4|15891.1|15889.1|15891.2|15889.2|15886.9|15884.9|40
1641984380000|2022-01-12 10:46:20|15890.9|15888.9|15889.1|15887.1|15890.9|15888.9|15887.8|15885.8|32
1641984390000|2022-01-12 10:46:30|15888.7|15886.7|15889.2|15887.2|15889.4|15887.4|15887.2|15885.2|41
1641984400000|2022-01-12 10:46:40|15889.3|15887.3|15892.2|15890.2|15893.1|15891.1|15889.3|15887.3|71
1641984410000|2022-01-12 10:46:50|15892.1|15890.1|15894.3|15892.3|15894.6|15892.6|15892.1|15890.1|55
1641984420000|2022-01-12 10:47:00|15894.4|15892.4|15893.7|15891.7|15894.6|15892.6|15893.7|15891.7|41
1641984430000|2022-01-12 10:47:10|15893.9|15891.9|15892.7|15890.7|15894.7|15892.7|15891.7|15889.7|58
1641984440000|2022-01-12 10:47:20|15893.3|15891.3|15890.7|15888.7|15893.4|15891.4|15890.7|15888.7|29
1641984450000|2022-01-12 10:47:30|15890.6|15888.6|15890.4|15888.4|15892.3|15890.3|15890.4|15888.4|9
1641984460000|2022-01-12 10:47:40|15890.3|15888.3|15890.4|15888.4|15890.4|15888.4|15889.9|15887.9|10
1641984470000|2022-01-12 10:47:50|15890.3|15888.3|15891.3|15889.3|15892.1|15890.1|15889.7|15887.7|37
1641984480000|2022-01-12 10:48:00|15890.8|15888.8|15891.8|15889.8|15892.8|15890.8|15890.6|15888.6|17
1641984490000|2022-01-12 10:48:10|15891.9|15889.9|15891.3|15889.3|15892.1|15890.1|15890.9|15888.9|15
1641984500000|2022-01-12 10:48:20|15890.9|15888.9|15889.2|15887.2|15891.4|15889.4|15889.1|15887.1|16
1641984510000|2022-01-12 10:48:30|15889.3|15887.3|15887.8|15885.8|15889.3|15887.3|15887.7|15885.7|21
1641984520000|2022-01-12 10:48:40|15887.9|15885.9|15888.6|15886.6|15888.9|15886.9|15887.6|15885.6|27
1641984530000|2022-01-12 10:48:50|15888.3|15886.3|15888.1|15886.1|15888.6|15886.6|15887.2|15885.2|17
1641984540000|2022-01-12 10:49:00|15888.6|15886.6|15890.8|15888.8|15891.7|15889.7|15888.6|15886.6|22
1641984550000|2022-01-12 10:49:10|15892.1|15890.1|15891.8|15889.8|15892.3|15890.3|15891.2|15889.2|23
1641984560000|2022-01-12 10:49:20|15891.9|15889.9|15889.7|15887.7|15891.9|15889.9|15889.7|15887.7|12
1641984570000|2022-01-12 10:49:30|15890.1|15888.1|15890.4|15888.4|15890.7|15888.7|15889.6|15887.6|16
1641984580000|2022-01-12 10:49:40|15890.3|15888.3|15890.4|15888.4|15890.6|15888.6|15889.7|15887.7|5
1641984590000|2022-01-12 10:49:50|15890.1|15888.1|15891.8|15889.8|15891.8|15889.8|15890.1|15888.1|25
1641984600000|2022-01-12 10:50:00|15891.4|15889.4|15889.7|15887.7|15891.8|15889.8|15889.6|15887.6|9
1641984610000|2022-01-12 10:50:10|15890.6|15888.6|15891.9|15889.9|15892.2|15890.2|15890.1|15888.1|93
1641984620000|2022-01-12 10:50:20|15891.8|15889.8|15890.7|15888.7|15891.8|15889.8|15890.6|15888.6|15
1641984630000|2022-01-12 10:50:30|15890.6|15888.6|15891.8|15889.8|15891.8|15889.8|15889.6|15887.6|18
1641984640000|2022-01-12 10:50:40|15891.7|15889.7|15891.4|15889.4|15891.8|15889.8|15891.4|15889.4|7
1641984650000|2022-01-12 10:50:50|15891.6|15889.6|15891.7|15889.7|15891.9|15889.9|15891.6|15889.6|10
1641984660000|2022-01-12 10:51:00|15891.8|15889.8|15891.2|15889.2|15891.8|15889.8|15889.9|15887.9|9
1641984670000|2022-01-12 10:51:10|15891.3|15889.3|15893.4|15891.4|15894.7|15892.7|15891.3|15889.3|32
1641984680000|2022-01-12 10:51:20|15893.7|15891.7|15891.8|15889.8|15893.7|15891.7|15891.6|15889.6|14
1641984690000|2022-01-12 10:51:30|15891.7|15889.7|15891.1|15889.1|15891.9|15889.9|15891.1|15889.1|6
1641984700000|2022-01-12 10:51:40|15891.6|15889.6|15890.4|15888.4|15891.6|15889.6|15890.4|15888.4|6
1641984710000|2022-01-12 10:51:50|15890.3|15888.3|15888.6|15886.6|15890.4|15888.4|15888.3|15886.3|29
1641984720000|2022-01-12 10:52:00|15888.8|15886.8|15886.6|15884.6|15889.4|15887.4|15885.3|15883.3|47
1641984730000|2022-01-12 10:52:10|15886.4|15884.4|15885.9|15883.9|15886.8|15884.8|15885.4|15883.4|12
1641984740000|2022-01-12 10:52:20|15885.8|15883.8|15885.6|15883.6|15886.1|15884.1|15884.8|15882.8|24
1641984750000|2022-01-12 10:52:30|15885.4|15883.4|15885.3|15883.3|15885.9|15883.9|15885.3|15883.3|11
1641984760000|2022-01-12 10:52:40|15885.1|15883.1|15885.3|15883.3|15885.7|15883.7|15884.9|15882.9|8
1641984770000|2022-01-12 10:52:50|15885.6|15883.6|15885.2|15883.2|15886.9|15884.9|15884.4|15882.4|23
1641984780000|2022-01-12 10:53:00|15885.1|15883.1|15884.9|15882.9|15885.7|15883.7|15884.6|15882.6|6
1641984790000|2022-01-12 10:53:10|15885.2|15883.2|15884.8|15882.8|15885.4|15883.4|15884.7|15882.7|12
1641984800000|2022-01-12 10:53:20|15884.6|15882.6|15884.7|15882.7|15885.8|15883.8|15884.4|15882.4|5
1641984810000|2022-01-12 10:53:30|15884.6|15882.6|15885.2|15883.2|15885.4|15883.4|15884.6|15882.6|7
1641984820000|2022-01-12 10:53:40|15885.1|15883.1|15884.7|15882.7|15885.2|15883.2|15884.6|15882.6|17
1641984830000|2022-01-12 10:53:50|15884.3|15882.3|15881.8|15879.8|15884.6|15882.6|15881.2|15879.2|45
1641984840000|2022-01-12 10:54:00|15881.9|15879.9|15881.9|15879.9|15882.6|15880.6|15881.9|15879.9|14
1641984850000|2022-01-12 10:54:10|15882.2|15880.2|15881.3|15879.3|15882.3|15880.3|15881.1|15879.1|20
1641984860000|2022-01-12 10:54:20|15881.4|15879.4|15881.4|15879.4|15882.3|15880.3|15881.3|15879.3|47
1641984870000|2022-01-12 10:54:30|15881.3|15879.3|15881.3|15879.3|15882.1|15880.1|15880.4|15878.4|25
1641984880000|2022-01-12 10:54:40|15880.7|15878.7|15884.1|15882.1|15884.1|15882.1|15879.8|15877.8|44
1641984890000|2022-01-12 10:54:50|15883.8|15881.8|15886.3|15884.3|15886.4|15884.4|15883.8|15881.8|53
1641984900000|2022-01-12 10:55:00|15885.7|15883.7|15884.1|15882.1|15886.1|15884.1|15884.1|15882.1|9
1641984910000|2022-01-12 10:55:10|15884.9|15882.9|15887.6|15885.6|15887.9|15885.9|15884.1|15882.1|27
1641984920000|2022-01-12 10:55:20|15887.8|15885.8|15889.6|15887.6|15891.1|15889.1|15887.6|15885.6|44
1641984930000|2022-01-12 10:55:30|15889.4|15887.4|15887.1|15885.1|15889.6|15887.6|15886.9|15884.9|16
1641984940000|2022-01-12 10:55:40|15887.2|15885.2|15888.1|15886.1|15888.1|15886.1|15885.8|15883.8|22
1641984950000|2022-01-12 10:55:50|15887.9|15885.9|15887.8|15885.8|15888.8|15886.8|15887.8|15885.8|5
1641984960000|2022-01-12 10:56:00|15887.4|15885.4|15886.6|15884.6|15888.1|15886.1|15886.3|15884.3|15
1641984970000|2022-01-12 10:56:10|15886.7|15884.7|15886.7|15884.7|15888.2|15886.2|15886.1|15884.1|24
1641984980000|2022-01-12 10:56:20|15886.8|15884.8|15886.6|15884.6|15887.6|15885.6|15886.6|15884.6|14
1641984990000|2022-01-12 10:56:30|15886.8|15884.8|15885.3|15883.3|15887.3|15885.3|15885.3|15883.3|6
1641985000000|2022-01-12 10:56:40|15885.4|15883.4|15886.9|15884.9|15886.9|15884.9|15885.4|15883.4|6
1641985010000|2022-01-12 10:56:50|15886.8|15884.8|15885.7|15883.7|15887.2|15885.2|15885.1|15883.1|5
1641985020000|2022-01-12 10:57:00|15885.8|15883.8|15887.3|15885.3|15887.4|15885.4|15885.1|15883.1|8
1641985030000|2022-01-12 10:57:10|15887.4|15885.4|15891.3|15889.3|15891.9|15889.9|15887.4|15885.4|38
1641985040000|2022-01-12 10:57:20|15891.4|15889.4|15890.2|15888.2|15892.1|15890.1|15890.2|15888.2|8
1641985050000|2022-01-12 10:57:30|15890.6|15888.6|15890.2|15888.2|15890.8|15888.8|15889.9|15887.9|11
1641985060000|2022-01-12 10:57:40|15890.3|15888.3|15891.2|15889.2|15891.2|15889.2|15890.3|15888.3|5
1641985070000|2022-01-12 10:57:50|15890.9|15888.9|15889.8|15887.8|15891.2|15889.2|15889.7|15887.7|8
1641985080000|2022-01-12 10:58:00|15889.9|15887.9|15888.1|15886.1|15889.9|15887.9|15887.3|15885.3|18
1641985090000|2022-01-12 10:58:10|15888.3|15886.3|15886.6|15884.6|15888.8|15886.8|15886.3|15884.3|44
1641985100000|2022-01-12 10:58:20|15886.4|15884.4|15885.7|15883.7|15886.4|15884.4|15885.7|15883.7|12
1641985110000|2022-01-12 10:58:30|15885.9|15883.9|15887.6|15885.6|15888.1|15886.1|15885.9|15883.9|14
1641985120000|2022-01-12 10:58:40|15887.4|15885.4|15888.7|15886.7|15888.7|15886.7|15887.3|15885.3|5
1641985130000|2022-01-12 10:58:50|15888.3|15886.3|15888.3|15886.3|15889.4|15887.4|15888.2|15886.2|6
1641985140000|2022-01-12 10:59:00|15888.2|15886.2|15887.3|15885.3|15888.2|15886.2|15886.9|15884.9|7
1641985150000|2022-01-12 10:59:10|15887.2|15885.2|15888.3|15886.3|15888.6|15886.6|15887.2|15885.2|5
1641985160000|2022-01-12 10:59:20|15888.2|15886.2|15886.7|15884.7|15888.3|15886.3|15886.3|15884.3|21
1641985170000|2022-01-12 10:59:30|15886.6|15884.6|15886.1|15884.1|15887.1|15885.1|15885.7|15883.7|10
1641985180000|2022-01-12 10:59:40|15886.4|15884.4|15886.3|15884.3|15888.6|15886.6|15885.8|15883.8|34
1641985190000|2022-01-12 10:59:50|15887.6|15885.6|15885.7|15883.7|15887.6|15885.6|15885.3|15883.3|31
1641985200000|2022-01-12 11:00:00|15886.9|15884.9|15888.4|15886.4|15890.2|15888.2|15886.9|15884.9|84
1641985210000|2022-01-12 11:00:10|15888.6|15886.6|15886.3|15884.3|15888.6|15886.6|15885.8|15883.8|18
1641985220000|2022-01-12 11:00:20|15886.8|15884.8|15888.8|15886.8|15888.9|15886.9|15886.8|15884.8|13
1641985230000|2022-01-12 11:00:30|15888.7|15886.7|15889.3|15887.3|15889.8|15887.8|15888.2|15886.2|11
1641985240000|2022-01-12 11:00:40|15889.2|15887.2|15889.8|15887.8|15890.4|15888.4|15889.1|15887.1|5
1641985250000|2022-01-12 11:00:50|15890.3|15888.3|15891.2|15889.2|15892.9|15890.9|15890.1|15888.1|38
1641985260000|2022-01-12 11:01:00|15891.1|15889.1|15891.4|15889.4|15891.8|15889.8|15891.1|15889.1|12
1641985270000|2022-01-12 11:01:10|15891.6|15889.6|15896.3|15894.3|15896.4|15894.4|15891.2|15889.2|107
1641985280000|2022-01-12 11:01:20|15896.4|15894.4|15894.8|15892.8|15896.4|15894.4|15894.8|15892.8|26
1641985290000|2022-01-12 11:01:30|15894.7|15892.7|15894.3|15892.3|15894.9|15892.9|15893.8|15891.8|35
1641985300000|2022-01-12 11:01:40|15894.4|15892.4|15893.9|15891.9|15894.7|15892.7|15893.7|15891.7|14
1641985310000|2022-01-12 11:01:50|15893.8|15891.8|15894.6|15892.6|15894.7|15892.7|15893.6|15891.6|16
1641985320000|2022-01-12 11:02:00|15894.4|15892.4|15894.4|15892.4|15894.9|15892.9|15894.4|15892.4|16
1641985330000|2022-01-12 11:02:10|15893.9|15891.9|15893.8|15891.8|15894.3|15892.3|15892.9|15890.9|13
1641985340000|2022-01-12 11:02:20|15893.7|15891.7|15894.1|15892.1|15895.9|15893.9|15893.6|15891.6|24
1641985350000|2022-01-12 11:02:30|15894.2|15892.2|15895.9|15893.9|15895.9|15893.9|15893.8|15891.8|23
1641985360000|2022-01-12 11:02:40|15895.8|15893.8|15893.9|15891.9|15895.8|15893.8|15893.7|15891.7|21
1641985370000|2022-01-12 11:02:50|15894.6|15892.6|15894.8|15892.8|15895.2|15893.2|15894.3|15892.3|12
1641985380000|2022-01-12 11:03:00|15894.9|15892.9|15897.1|15895.1|15897.3|15895.3|15894.6|15892.6|55
1641985390000|2022-01-12 11:03:10|15897.2|15895.2|15896.8|15894.8|15897.2|15895.2|15896.8|15894.8|7
1641985400000|2022-01-12 11:03:20|15896.7|15894.7|15896.3|15894.3|15896.9|15894.9|15896.2|15894.2|12
1641985410000|2022-01-12 11:03:30|15896.2|15894.2|15894.8|15892.8|15896.2|15894.2|15894.4|15892.4|17
1641985420000|2022-01-12 11:03:40|15894.7|15892.7|15893.3|15891.3|15894.7|15892.7|15892.8|15890.8|17
1641985430000|2022-01-12 11:03:50|15893.4|15891.4|15892.9|15890.9|15893.9|15891.9|15892.9|15890.9|12
1641985440000|2022-01-12 11:04:00|15892.8|15890.8|15891.1|15889.1|15892.9|15890.9|15891.1|15889.1|46
1641985450000|2022-01-12 11:04:10|15891.4|15889.4|15892.3|15890.3|15892.9|15890.9|15891.2|15889.2|19
1641985460000|2022-01-12 11:04:20|15892.2|15890.2|15892.9|15890.9|15892.9|15890.9|15892.1|15890.1|3
1641985470000|2022-01-12 11:04:30|15892.8|15890.8|15892.9|15890.9|15893.1|15891.1|15892.6|15890.6|11
1641985480000|2022-01-12 11:04:40|15892.7|15890.7|15892.2|15890.2|15892.8|15890.8|15891.4|15889.4|33
1641985490000|2022-01-12 11:04:50|15892.1|15890.1|15890.9|15888.9|15892.2|15890.2|15890.9|15888.9|17
1641985500000|2022-01-12 11:05:00|15890.8|15888.8|15889.2|15887.2|15890.8|15888.8|15889.1|15887.1|33
1641985510000|2022-01-12 11:05:10|15889.6|15887.6|15890.8|15888.8|15890.8|15888.8|15888.8|15886.8|21
1641985520000|2022-01-12 11:05:20|15890.9|15888.9|15893.3|15891.3|15893.3|15891.3|15890.8|15888.8|31
1641985530000|2022-01-12 11:05:30|15893.4|15891.4|15894.4|15892.4|15894.8|15892.8|15893.4|15891.4|11
1641985540000|2022-01-12 11:05:40|15894.6|15892.6|15895.2|15893.2|15895.2|15893.2|15894.4|15892.4|11
1641985550000|2022-01-12 11:05:50|15895.3|15893.3|15896.1|15894.1|15896.4|15894.4|15895.3|15893.3|19
1641985560000|2022-01-12 11:06:00|15895.9|15893.9|15894.3|15892.3|15896.2|15894.2|15894.1|15892.1|24
1641985570000|2022-01-12 11:06:10|15894.2|15892.2|15894.8|15892.8|15895.3|15893.3|15894.2|15892.2|15
1641985580000|2022-01-12 11:06:20|15894.9|15892.9|15894.2|15892.2|15895.1|15893.1|15894.2|15892.2|17
1641985590000|2022-01-12 11:06:30|15894.3|15892.3|15894.7|15892.7|15894.7|15892.7|15894.3|15892.3|9
1641985600000|2022-01-12 11:06:40|15894.6|15892.6|15893.2|15891.2|15894.7|15892.7|15893.2|15891.2|23
1641985610000|2022-01-12 11:06:50|15893.1|15891.1|15890.6|15888.6|15893.1|15891.1|15889.7|15887.7|30
1641985620000|2022-01-12 11:07:00|15890.7|15888.7|15891.3|15889.3|15892.2|15890.2|15889.7|15887.7|24
1641985630000|2022-01-12 11:07:10|15891.2|15889.2|15892.8|15890.8|15892.8|15890.8|15891.1|15889.1|15
1641985640000|2022-01-12 11:07:20|15892.7|15890.7|15892.2|15890.2|15893.2|15891.2|15891.7|15889.7|34
1641985650000|2022-01-12 11:07:30|15892.1|15890.1|15890.4|15888.4|15892.1|15890.1|15890.4|15888.4|11
1641985660000|2022-01-12 11:07:40|15890.3|15888.3|15887.4|15885.4|15890.3|15888.3|15887.1|15885.1|22
1641985670000|2022-01-12 11:07:50|15887.2|15885.2|15888.4|15886.4|15888.6|15886.6|15886.9|15884.9|24
1641985680000|2022-01-12 11:08:00|15888.3|15886.3|15888.7|15886.7|15889.6|15887.6|15888.2|15886.2|21
1641985690000|2022-01-12 11:08:10|15888.8|15886.8|15889.1|15887.1|15890.3|15888.3|15888.8|15886.8|8
1641985700000|2022-01-12 11:08:20|15888.4|15886.4|15887.6|15885.6|15888.4|15886.4|15887.1|15885.1|22
1641985710000|2022-01-12 11:08:30|15887.7|15885.7|15888.4|15886.4|15888.4|15886.4|15887.6|15885.6|6
1641985720000|2022-01-12 11:08:40|15889.2|15887.2|15889.1|15887.1|15889.2|15887.2|15888.4|15886.4|16
1641985730000|2022-01-12 11:08:50|15889.3|15887.3|15889.9|15887.9|15889.9|15887.9|15888.8|15886.8|11
1641985740000|2022-01-12 11:09:00|15889.8|15887.8|15889.7|15887.7|15889.9|15887.9|15888.7|15886.7|12
1641985750000|2022-01-12 11:09:10|15889.2|15887.2|15888.8|15886.8|15889.2|15887.2|15888.7|15886.7|4
1641985760000|2022-01-12 11:09:20|15888.3|15886.3|15886.4|15884.4|15888.4|15886.4|15886.4|15884.4|31
1641985770000|2022-01-12 11:09:30|15886.6|15884.6|15886.4|15884.4|15886.8|15884.8|15886.1|15884.1|6
1641985780000|2022-01-12 11:09:40|15886.3|15884.3|15884.2|15882.2|15886.3|15884.3|15884.1|15882.1|33
1641985790000|2022-01-12 11:09:50|15884.4|15882.4|15884.2|15882.2|15884.8|15882.8|15884.1|15882.1|13
1641985800000|2022-01-12 11:10:00|15884.6|15882.6|15883.2|15881.2|15884.7|15882.7|15882.8|15880.8|35
1641985810000|2022-01-12 11:10:10|15883.1|15881.1|15884.6|15882.6|15884.9|15882.9|15883.1|15881.1|25
1641985820000|2022-01-12 11:10:20|15884.4|15882.4|15881.3|15879.3|15884.4|15882.4|15880.8|15878.8|43
1641985830000|2022-01-12 11:10:30|15881.2|15879.2|15881.4|15879.4|15882.7|15880.7|15881.2|15879.2|12
1641985840000|2022-01-12 11:10:40|15881.2|15879.2|15881.1|15879.1|15881.7|15879.7|15880.7|15878.7|25
1641985850000|2022-01-12 11:10:50|15880.7|15878.7|15880.8|15878.8|15881.6|15879.6|15880.1|15878.1|13
1641985860000|2022-01-12 11:11:00|15880.9|15878.9|15881.1|15879.1|15881.8|15879.8|15880.7|15878.7|21
1641985870000|2022-01-12 11:11:10|15880.9|15878.9|15880.2|15878.2|15881.1|15879.1|15879.8|15877.8|11
1641985880000|2022-01-12 11:11:20|15880.1|15878.1|15880.2|15878.2|15880.6|15878.6|15879.8|15877.8|18
1641985890000|2022-01-12 11:11:30|15879.9|15877.9|15880.4|15878.4|15880.4|15878.4|15879.9|15877.9|7
1641985900000|2022-01-12 11:11:40|15879.8|15877.8|15881.2|15879.2|15881.2|15879.2|15879.7|15877.7|25
1641985910000|2022-01-12 11:11:50|15880.8|15878.8|15878.3|15876.3|15881.3|15879.3|15878.3|15876.3|34
1641985920000|2022-01-12 11:12:00|15877.9|15875.9|15878.9|15876.9|15880.1|15878.1|15877.7|15875.7|32
1641985930000|2022-01-12 11:12:10|15878.8|15876.8|15879.7|15877.7|15879.7|15877.7|15878.7|15876.7|17
1641985940000|2022-01-12 11:12:20|15880.2|15878.2|15880.9|15878.9|15881.3|15879.3|15880.2|15878.2|11
1641985950000|2022-01-12 11:12:30|15881.1|15879.1|15881.9|15879.9|15881.9|15879.9|15880.2|15878.2|33
1641985960000|2022-01-12 11:12:40|15881.7|15879.7|15883.4|15881.4|15883.7|15881.7|15881.7|15879.7|18
1641985970000|2022-01-12 11:12:50|15883.3|15881.3|15883.7|15881.7|15884.3|15882.3|15882.7|15880.7|15
1641985980000|2022-01-12 11:13:00|15883.9|15881.9|15885.6|15883.6|15885.6|15883.6|15883.4|15881.4|23
1641985990000|2022-01-12 11:13:10|15885.7|15883.7|15883.7|15881.7|15885.8|15883.8|15883.6|15881.6|18
1641986000000|2022-01-12 11:13:20|15883.6|15881.6|15883.7|15881.7|15884.2|15882.2|15882.4|15880.4|11
1641986010000|2022-01-12 11:13:30|15884.1|15882.1|15884.8|15882.8|15884.8|15882.8|15883.7|15881.7|7
1641986020000|2022-01-12 11:13:40|15884.7|15882.7|15879.8|15877.8|15884.8|15882.8|15879.8|15877.8|19
1641986030000|2022-01-12 11:13:50|15880.1|15878.1|15882.1|15880.1|15882.2|15880.2|15879.6|15877.6|17
1641986040000|2022-01-12 11:14:00|15881.8|15879.8|15881.1|15879.1|15881.8|15879.8|15880.1|15878.1|5
1641986050000|2022-01-12 11:14:10|15881.2|15879.2|15882.6|15880.6|15882.7|15880.7|15880.8|15878.8|22
1641986060000|2022-01-12 11:14:20|15882.4|15880.4|15881.9|15879.9|15882.7|15880.7|15881.8|15879.8|6
1641986070000|2022-01-12 11:14:30|15882.6|15880.6|15883.6|15881.6|15883.6|15881.6|15882.2|15880.2|15
1641986080000|2022-01-12 11:14:40|15883.4|15881.4|15884.4|15882.4|15884.8|15882.8|15883.4|15881.4|7
1641986090000|2022-01-12 11:14:50|15884.8|15882.8|15884.9|15882.9|15885.2|15883.2|15884.7|15882.7|24
1641986100000|2022-01-12 11:15:00|15885.1|15883.1|15884.4|15882.4|15885.8|15883.8|15884.3|15882.3|26
1641986110000|2022-01-12 11:15:10|15885.3|15883.3|15885.8|15883.8|15886.2|15884.2|15884.6|15882.6|7
1641986120000|2022-01-12 11:15:20|15886.1|15884.1|15884.6|15882.6|15886.2|15884.2|15883.4|15881.4|22
1641986130000|2022-01-12 11:15:30|15884.4|15882.4|15883.7|15881.7|15884.6|15882.6|15883.7|15881.7|0
1641986140000|2022-01-12 11:15:40|15884.1|15882.1|15884.2|15882.2|15884.2|15882.2|15883.4|15881.4|6
1641986150000|2022-01-12 11:15:50|15884.3|15882.3|15884.3|15882.3|15884.3|15882.3|15883.8|15881.8|5
1641986160000|2022-01-12 11:16:00|15884.4|15882.4|15883.1|15881.1|15884.6|15882.6|15882.9|15880.9|3
1641986170000|2022-01-12 11:16:10|15883.2|15881.2|15887.3|15885.3|15887.4|15885.4|15882.6|15880.6|46
1641986180000|2022-01-12 11:16:20|15887.1|15885.1|15885.2|15883.2|15887.1|15885.1|15884.9|15882.9|11
1641986190000|2022-01-12 11:16:30|15885.6|15883.6|15887.8|15885.8|15887.8|15885.8|15885.3|15883.3|15
1641986200000|2022-01-12 11:16:40|15887.7|15885.7|15888.3|15886.3|15888.4|15886.4|15887.6|15885.6|18
1641986210000|2022-01-12 11:16:50|15888.4|15886.4|15887.9|15885.9|15888.8|15886.8|15887.9|15885.9|17
1641986220000|2022-01-12 11:17:00|15888.3|15886.3|15886.7|15884.7|15888.3|15886.3|15886.7|15884.7|18
1641986230000|2022-01-12 11:17:10|15886.1|15884.1|15887.2|15885.2|15887.2|15885.2|15885.9|15883.9|17
1641986240000|2022-01-12 11:17:20|15887.1|15885.1|15888.1|15886.1|15888.4|15886.4|15886.8|15884.8|18
1641986250000|2022-01-12 11:17:30|15888.2|15886.2|15887.1|15885.1|15888.9|15886.9|15886.1|15884.1|22
1641986260000|2022-01-12 11:17:40|15887.4|15885.4|15888.1|15886.1|15888.1|15886.1|15886.8|15884.8|16
1641986270000|2022-01-12 11:17:50|15888.2|15886.2|15886.9|15884.9|15889.1|15887.1|15886.6|15884.6|19
1641986280000|2022-01-12 11:18:00|15886.6|15884.6|15886.2|15884.2|15886.6|15884.6|15885.7|15883.7|7
1641986290000|2022-01-12 11:18:10|15886.3|15884.3|15886.2|15884.2|15886.3|15884.3|15885.7|15883.7|10
1641986300000|2022-01-12 11:18:20|15886.4|15884.4|15888.1|15886.1|15888.1|15886.1|15886.2|15884.2|12
1641986310000|2022-01-12 11:18:30|15887.9|15885.9|15886.3|15884.3|15888.3|15886.3|15884.8|15882.8|74
1641986320000|2022-01-12 11:18:40|15886.4|15884.4|15887.2|15885.2|15887.2|15885.2|15886.1|15884.1|1
1641986330000|2022-01-12 11:18:50|15887.1|15885.1|15887.1|15885.1|15887.3|15885.3|15887.1|15885.1|1
1641986340000|2022-01-12 11:19:00|15887.2|15885.2|15880.8|15878.8|15887.9|15885.9|15880.8|15878.8|85
1641986350000|2022-01-12 11:19:10|15881.1|15879.1|15881.2|15879.2|15881.3|15879.3|15879.3|15877.3|52
1641986360000|2022-01-12 11:19:20|15881.4|15879.4|15881.3|15879.3|15882.8|15880.8|15880.9|15878.9|23
1641986370000|2022-01-12 11:19:30|15880.9|15878.9|15881.4|15879.4|15882.1|15880.1|15880.8|15878.8|8
1641986380000|2022-01-12 11:19:40|15881.6|15879.6|15880.8|15878.8|15882.2|15880.2|15880.7|15878.7|10
1641986390000|2022-01-12 11:19:50|15880.7|15878.7|15879.3|15877.3|15880.7|15878.7|15879.1|15877.1|23
1641986400000|2022-01-12 11:20:00|15879.2|15877.2|15880.4|15878.4|15880.6|15878.6|15878.7|15876.7|23
1641986410000|2022-01-12 11:20:10|15880.1|15878.1|15880.3|15878.3|15880.3|15878.3|15879.9|15877.9|2
1641986420000|2022-01-12 11:20:20|15880.8|15878.8|15880.1|15878.1|15881.1|15879.1|15879.7|15877.7|17
1641986430000|2022-01-12 11:20:30|15880.2|15878.2|15881.2|15879.2|15881.2|15879.2|15879.9|15877.9|22
1641986440000|2022-01-12 11:20:40|15881.4|15879.4|15880.1|15878.1|15881.6|15879.6|15879.7|15877.7|42
1641986450000|2022-01-12 11:20:50|15880.2|15878.2|15879.9|15877.9|15880.2|15878.2|15879.8|15877.8|4
1641986460000|2022-01-12 11:21:00|15879.8|15877.8|15879.8|15877.8|15880.6|15878.6|15879.6|15877.6|10
1641986470000|2022-01-12 11:21:10|15880.1|15878.1|15879.6|15877.6|15880.1|15878.1|15879.3|15877.3|9
1641986480000|2022-01-12 11:21:20|15879.7|15877.7|15881.9|15879.9|15881.9|15879.9|15879.7|15877.7|31
1641986490000|2022-01-12 11:21:30|15882.1|15880.1|15883.1|15881.1|15883.8|15881.8|15882.1|15880.1|29
1641986500000|2022-01-12 11:21:40|15882.8|15880.8|15882.6|15880.6|15884.3|15882.3|15881.3|15879.3|33
1641986510000|2022-01-12 11:21:50|15882.4|15880.4|15883.3|15881.3|15883.6|15881.6|15882.3|15880.3|20
1641986520000|2022-01-12 11:22:00|15883.4|15881.4|15884.4|15882.4|15884.6|15882.6|15883.3|15881.3|6
1641986530000|2022-01-12 11:22:10|15884.6|15882.6|15885.4|15883.4|15886.2|15884.2|15884.2|15882.2|28
1641986540000|2022-01-12 11:22:20|15884.9|15882.9|15883.8|15881.8|15884.9|15882.9|15883.6|15881.6|7
1641986550000|2022-01-12 11:22:30|15883.9|15881.9|15885.1|15883.1|15885.1|15883.1|15883.9|15881.9|6
1641986560000|2022-01-12 11:22:40|15885.3|15883.3|15885.3|15883.3|15886.1|15884.1|15885.2|15883.2|7
1641986570000|2022-01-12 11:22:50|15885.2|15883.2|15885.7|15883.7|15885.9|15883.9|15885.1|15883.1|4
1641986580000|2022-01-12 11:23:00|15885.6|15883.6|15885.4|15883.4|15886.1|15884.1|15884.7|15882.7|8
1641986590000|2022-01-12 11:23:10|15885.6|15883.6|15885.7|15883.7|15886.2|15884.2|15885.6|15883.6|6
1641986600000|2022-01-12 11:23:20|15885.6|15883.6|15887.2|15885.2|15887.3|15885.3|15885.4|15883.4|11
1641986610000|2022-01-12 11:23:30|15887.1|15885.1|15887.9|15885.9|15888.1|15886.1|15887.1|15885.1|14
1641986620000|2022-01-12 11:23:40|15888.6|15886.6|15886.1|15884.1|15888.6|15886.6|15886.1|15884.1|31
1641986630000|2022-01-12 11:23:50|15885.6|15883.6|15883.2|15881.2|15885.6|15883.6|15883.1|15881.1|18
1641986640000|2022-01-12 11:24:00|15883.3|15881.3|15883.7|15881.7|15883.7|15881.7|15882.9|15880.9|26
1641986650000|2022-01-12 11:24:10|15884.1|15882.1|15886.1|15884.1|15886.1|15884.1|15884.1|15882.1|11
1641986660000|2022-01-12 11:24:20|15886.2|15884.2|15885.9|15883.9|15886.7|15884.7|15885.9|15883.9|16
1641986670000|2022-01-12 11:24:30|15886.2|15884.2|15886.8|15884.8|15886.8|15884.8|15886.1|15884.1|6
1641986680000|2022-01-12 11:24:40|15886.9|15884.9|15891.1|15889.1|15891.1|15889.1|15886.9|15884.9|47
1641986690000|2022-01-12 11:24:50|15891.2|15889.2|15890.3|15888.3|15891.2|15889.2|15890.2|15888.2|35
1641986700000|2022-01-12 11:25:00|15890.2|15888.2|15889.1|15887.1|15890.2|15888.2|15888.8|15886.8|12
1641986710000|2022-01-12 11:25:10|15888.9|15886.9|15888.3|15886.3|15889.1|15887.1|15887.8|15885.8|11
1641986720000|2022-01-12 11:25:20|15888.4|15886.4|15889.7|15887.7|15890.1|15888.1|15888.3|15886.3|14
1641986730000|2022-01-12 11:25:30|15889.8|15887.8|15890.3|15888.3|15890.7|15888.7|15889.8|15887.8|6
1641986740000|2022-01-12 11:25:40|15890.2|15888.2|15888.7|15886.7|15890.2|15888.2|15888.7|15886.7|6
1641986750000|2022-01-12 11:25:50|15888.6|15886.6|15887.7|15885.7|15889.1|15887.1|15887.7|15885.7|14
1641986760000|2022-01-12 11:26:00|15887.4|15885.4|15887.3|15885.3|15887.7|15885.7|15886.3|15884.3|13
1641986770000|2022-01-12 11:26:10|15887.4|15885.4|15888.8|15886.8|15888.8|15886.8|15887.4|15885.4|6
1641986780000|2022-01-12 11:26:20|15887.8|15885.8|15887.6|15885.6|15887.8|15885.8|15887.2|15885.2|7
1641986790000|2022-01-12 11:26:30|15887.4|15885.4|15887.2|15885.2|15887.6|15885.6|15886.8|15884.8|9
1641986800000|2022-01-12 11:26:40|15887.1|15885.1|15886.1|15884.1|15887.1|15885.1|15885.9|15883.9|9
1641986810000|2022-01-12 11:26:50|15885.9|15883.9|15885.4|15883.4|15886.3|15884.3|15885.4|15883.4|24
1641986820000|2022-01-12 11:27:00|15885.6|15883.6|15883.8|15881.8|15885.6|15883.6|15883.8|15881.8|22
1641986830000|2022-01-12 11:27:10|15883.9|15881.9|15881.3|15879.3|15883.9|15881.9|15881.1|15879.1|46
1641986840000|2022-01-12 11:27:20|15881.2|15879.2|15880.1|15878.1|15881.7|15879.7|15880.1|15878.1|16
1641986850000|2022-01-12 11:27:30|15879.9|15877.9|15879.3|15877.3|15880.3|15878.3|15879.2|15877.2|17
1641986860000|2022-01-12 11:27:40|15879.2|15877.2|15878.4|15876.4|15879.4|15877.4|15877.6|15875.6|17
1641986870000|2022-01-12 11:27:50|15878.6|15876.6|15879.6|15877.6|15879.6|15877.6|15877.8|15875.8|25
1641986880000|2022-01-12 11:28:00|15879.7|15877.7|15879.8|15877.8|15882.1|15880.1|15878.6|15876.6|33
1641986890000|2022-01-12 11:28:10|15880.4|15878.4|15880.9|15878.9|15881.2|15879.2|15879.9|15877.9|8
1641986900000|2022-01-12 11:28:20|15881.3|15879.3|15879.6|15877.6|15881.7|15879.7|15878.7|15876.7|12
1641986910000|2022-01-12 11:28:30|15879.7|15877.7|15878.4|15876.4|15881.1|15879.1|15878.3|15876.3|16
1641986920000|2022-01-12 11:28:40|15878.3|15876.3|15880.6|15878.6|15880.6|15878.6|15878.3|15876.3|1
1641986930000|2022-01-12 11:28:50|15880.4|15878.4|15880.2|15878.2|15880.6|15878.6|15879.8|15877.8|3
1641986940000|2022-01-12 11:29:00|15880.1|15878.1|15879.6|15877.6|15880.3|15878.3|15879.6|15877.6|4
1641986950000|2022-01-12 11:29:10|15879.7|15877.7|15875.1|15873.1|15879.9|15877.9|15874.9|15872.9|97
1641986960000|2022-01-12 11:29:20|15875.2|15873.2|15875.9|15873.9|15876.6|15874.6|15874.8|15872.8|37
1641986970000|2022-01-12 11:29:30|15875.8|15873.8|15875.9|15873.9|15876.2|15874.2|15874.8|15872.8|23
1641986980000|2022-01-12 11:29:40|15876.2|15874.2|15875.1|15873.1|15877.2|15875.2|15873.8|15871.8|68
1641986990000|2022-01-12 11:29:50|15875.2|15873.2|15875.8|15873.8|15876.2|15874.2|15875.2|15873.2|12
1641987000000|2022-01-12 11:30:00|15876.1|15874.1|15875.9|15873.9|15876.8|15874.8|15875.7|15873.7|14
1641987010000|2022-01-12 11:30:10|15875.8|15873.8|15875.4|15873.4|15876.2|15874.2|15874.9|15872.9|18
1641987020000|2022-01-12 11:30:20|15875.6|15873.6|15875.3|15873.3|15876.1|15874.1|15875.1|15873.1|4
1641987030000|2022-01-12 11:30:30|15873.8|15871.8|15873.9|15871.9|15874.3|15872.3|15872.2|15870.2|65
1641987040000|2022-01-12 11:30:40|15873.4|15871.4|15874.2|15872.2|15874.9|15872.9|15872.8|15870.8|27
1641987050000|2022-01-12 11:30:50|15874.1|15872.1|15874.2|15872.2|15874.6|15872.6|15873.6|15871.6|21
1641987060000|2022-01-12 11:31:00|15874.1|15872.1|15877.7|15875.7|15878.2|15876.2|15873.7|15871.7|36
1641987070000|2022-01-12 11:31:10|15877.6|15875.6|15876.7|15874.7|15877.6|15875.6|15876.6|15874.6|14
1641987080000|2022-01-12 11:31:20|15876.6|15874.6|15875.1|15873.1|15876.6|15874.6|15875.1|15873.1|11
1641987090000|2022-01-12 11:31:30|15875.2|15873.2|15874.6|15872.6|15876.6|15874.6|15874.6|15872.6|9
1641987100000|2022-01-12 11:31:40|15874.7|15872.7|15872.6|15870.6|15875.2|15873.2|15871.6|15869.6|56
1641987110000|2022-01-12 11:31:50|15872.4|15870.4|15874.9|15872.9|15875.9|15873.9|15872.4|15870.4|16
1641987120000|2022-01-12 11:32:00|15874.7|15872.7|15874.6|15872.6|15875.2|15873.2|15873.6|15871.6|10
1641987130000|2022-01-12 11:32:10|15874.8|15872.8|15874.8|15872.8|15875.7|15873.7|15873.1|15871.1|22
1641987140000|2022-01-12 11:32:20|15874.7|15872.7|15875.3|15873.3|15877.2|15875.2|15874.6|15872.6|8
1641987150000|2022-01-12 11:32:30|15875.2|15873.2|15876.6|15874.6|15876.6|15874.6|15874.8|15872.8|5
1641987160000|2022-01-12 11:32:40|15876.1|15874.1|15877.1|15875.1|15877.1|15875.1|15876.1|15874.1|13
1641987170000|2022-01-12 11:32:50|15876.8|15874.8|15876.1|15874.1|15877.8|15875.8|15875.6|15873.6|19
1641987180000|2022-01-12 11:33:00|15876.2|15874.2|15879.1|15877.1|15879.3|15877.3|15876.2|15874.2|94
1641987190000|2022-01-12 11:33:10|15878.7|15876.7|15878.9|15876.9|15879.8|15877.8|15877.9|15875.9|52
1641987200000|2022-01-12 11:33:20|15878.7|15876.7|15881.6|15879.6|15882.1|15880.1|15878.4|15876.4|39
1641987210000|2022-01-12 11:33:30|15882.3|15880.3|15880.1|15878.1|15883.4|15881.4|15880.1|15878.1|57
1641987220000|2022-01-12 11:33:40|15880.2|15878.2|15880.9|15878.9|15881.6|15879.6|15879.3|15877.3|20
1641987230000|2022-01-12 11:33:50|15881.1|15879.1|15881.9|15879.9|15881.9|15879.9|15880.9|15878.9|16
1641987240000|2022-01-12 11:34:00|15881.4|15879.4|15882.3|15880.3|15882.3|15880.3|15881.4|15879.4|21
1641987250000|2022-01-12 11:34:10|15882.8|15880.8|15883.3|15881.3|15885.3|15883.3|15882.8|15880.8|45
1641987260000|2022-01-12 11:34:20|15883.6|15881.6|15883.1|15881.1|15883.9|15881.9|15882.9|15880.9|7
1641987270000|2022-01-12 11:34:30|15883.2|15881.2|15879.6|15877.6|15883.6|15881.6|15879.6|15877.6|15
1641987280000|2022-01-12 11:34:40|15879.7|15877.7|15878.8|15876.8|15881.1|15879.1|15878.8|15876.8|19
1641987290000|2022-01-12 11:34:50|15878.9|15876.9|15878.7|15876.7|15879.4|15877.4|15878.2|15876.2|15
1641987300000|2022-01-12 11:35:00|15878.6|15876.6|15880.1|15878.1|15880.1|15878.1|15878.6|15876.6|6
1641987310000|2022-01-12 11:35:10|15879.9|15877.9|15880.1|15878.1|15880.4|15878.4|15879.3|15877.3|13
1641987320000|2022-01-12 11:35:20|15880.2|15878.2|15878.8|15876.8|15880.4|15878.4|15878.4|15876.4|48
1641987330000|2022-01-12 11:35:30|15878.9|15876.9|15878.3|15876.3|15879.1|15877.1|15878.1|15876.1|9
1641987340000|2022-01-12 11:35:40|15878.4|15876.4|15877.3|15875.3|15878.4|15876.4|15877.2|15875.2|12
1641987350000|2022-01-12 11:35:50|15877.2|15875.2|15877.2|15875.2|15877.7|15875.7|15877.2|15875.2|6
1641987360000|2022-01-12 11:36:00|15877.3|15875.3|15876.9|15874.9|15877.3|15875.3|15876.6|15874.6|3
1641987370000|2022-01-12 11:36:10|15876.4|15874.4|15876.3|15874.3|15876.4|15874.4|15874.8|15872.8|27
1641987380000|2022-01-12 11:36:20|15876.7|15874.7|15876.4|15874.4|15878.1|15876.1|15876.3|15874.3|25
1641987390000|2022-01-12 11:36:30|15876.6|15874.6|15878.3|15876.3|15878.3|15876.3|15875.8|15873.8|16
1641987400000|2022-01-12 11:36:40|15878.2|15876.2|15876.7|15874.7|15878.2|15876.2|15876.7|15874.7|16
1641987410000|2022-01-12 11:36:50|15876.8|15874.8|15878.1|15876.1|15878.3|15876.3|15876.8|15874.8|20
1641987420000|2022-01-12 11:37:00|15877.9|15875.9|15879.7|15877.7|15879.7|15877.7|15877.7|15875.7|13
1641987430000|2022-01-12 11:37:10|15879.6|15877.6|15880.6|15878.6|15881.1|15879.1|15879.6|15877.6|11
1641987440000|2022-01-12 11:37:20|15880.7|15878.7|15881.1|15879.1|15881.1|15879.1|15880.3|15878.3|10
1641987450000|2022-01-12 11:37:30|15881.2|15879.2|15880.3|15878.3|15881.3|15879.3|15880.2|15878.2|6
1641987460000|2022-01-12 11:37:40|15880.2|15878.2|15881.7|15879.7|15881.8|15879.8|15880.2|15878.2|5
1641987470000|2022-01-12 11:37:50|15881.1|15879.1|15882.1|15880.1|15882.1|15880.1|15881.1|15879.1|10
1641987480000|2022-01-12 11:38:00|15881.9|15879.9|15882.8|15880.8|15882.8|15880.8|15881.4|15879.4|14
1641987490000|2022-01-12 11:38:10|15883.2|15881.2|15881.7|15879.7|15883.3|15881.3|15881.7|15879.7|13
1641987500000|2022-01-12 11:38:20|15882.1|15880.1|15878.9|15876.9|15882.1|15880.1|15878.2|15876.2|34
1641987510000|2022-01-12 11:38:30|15878.8|15876.8|15878.6|15876.6|15878.8|15876.8|15878.3|15876.3|4
1641987520000|2022-01-12 11:38:40|15878.7|15876.7|15879.6|15877.6|15879.6|15877.6|15878.6|15876.6|7
1641987530000|2022-01-12 11:38:50|15879.1|15877.1|15879.9|15877.9|15879.9|15877.9|15878.7|15876.7|8
1641987540000|2022-01-12 11:39:00|15880.1|15878.1|15879.6|15877.6|15880.6|15878.6|15879.6|15877.6|15
1641987550000|2022-01-12 11:39:10|15879.7|15877.7|15879.3|15877.3|15880.2|15878.2|15879.1|15877.1|6
1641987560000|2022-01-12 11:39:20|15879.2|15877.2|15878.3|15876.3|15879.3|15877.3|15878.3|15876.3|12
1641987570000|2022-01-12 11:39:30|15878.2|15876.2|15878.6|15876.6|15878.7|15876.7|15878.1|15876.1|8
1641987580000|2022-01-12 11:39:40|15878.4|15876.4|15878.4|15876.4|15878.4|15876.4|15878.3|15876.3|0
1641987590000|2022-01-12 11:39:50|15878.8|15876.8|15878.2|15876.2|15878.8|15876.8|15877.8|15875.8|6
1641987600000|2022-01-12 11:40:00|15877.1|15875.1|15874.9|15872.9|15877.1|15875.1|15874.8|15872.8|42
1641987610000|2022-01-12 11:40:10|15875.3|15873.3|15875.6|15873.6|15875.8|15873.8|15875.3|15873.3|10
1641987620000|2022-01-12 11:40:20|15875.2|15873.2|15873.8|15871.8|15875.2|15873.2|15872.9|15870.9|33
1641987630000|2022-01-12 11:40:30|15873.7|15871.7|15875.1|15873.1|15875.1|15873.1|15873.1|15871.1|14
1641987640000|2022-01-12 11:40:40|15874.3|15872.3|15872.6|15870.6|15874.3|15872.3|15872.1|15870.1|92
1641987650000|2022-01-12 11:40:50|15872.4|15870.4|15873.7|15871.7|15874.3|15872.3|15872.4|15870.4|13
1641987660000|2022-01-12 11:41:00|15873.2|15871.2|15873.1|15871.1|15873.6|15871.6|15873.1|15871.1|5
1641987670000|2022-01-12 11:41:10|15873.3|15871.3|15871.2|15869.2|15873.4|15871.4|15871.2|15869.2|26
1641987680000|2022-01-12 11:41:20|15871.8|15869.8|15871.3|15869.3|15871.9|15869.9|15870.7|15868.7|28
1641987690000|2022-01-12 11:41:30|15871.4|15869.4|15874.1|15872.1|15875.1|15873.1|15870.6|15868.6|43
1641987700000|2022-01-12 11:41:40|15873.6|15871.6|15874.4|15872.4|15874.7|15872.7|15873.4|15871.4|31
1641987710000|2022-01-12 11:41:50|15874.3|15872.3|15874.6|15872.6|15874.9|15872.9|15874.1|15872.1|6
1641987720000|2022-01-12 11:42:00|15874.4|15872.4|15874.2|15872.2|15874.8|15872.8|15872.9|15870.9|22
1641987730000|2022-01-12 11:42:10|15874.3|15872.3|15875.1|15873.1|15875.7|15873.7|15874.2|15872.2|13
1641987740000|2022-01-12 11:42:20|15875.2|15873.2|15875.3|15873.3|15875.9|15873.9|15875.2|15873.2|4
1641987750000|2022-01-12 11:42:30|15875.2|15873.2|15873.8|15871.8|15875.9|15873.9|15873.8|15871.8|6
1641987760000|2022-01-12 11:42:40|15874.6|15872.6|15875.7|15873.7|15875.8|15873.8|15874.1|15872.1|19
1641987770000|2022-01-12 11:42:50|15875.4|15873.4|15875.6|15873.6|15876.2|15874.2|15875.3|15873.3|11
1641987780000|2022-01-12 11:43:00|15875.4|15873.4|15875.7|15873.7|15875.7|15873.7|15875.1|15873.1|9
1641987790000|2022-01-12 11:43:10|15874.8|15872.8|15874.8|15872.8|15875.3|15873.3|15874.8|15872.8|35
1641987800000|2022-01-12 11:43:20|15874.7|15872.7|15874.3|15872.3|15874.8|15872.8|15874.2|15872.2|4
1641987810000|2022-01-12 11:43:30|15874.1|15872.1|15875.4|15873.4|15875.4|15873.4|15874.1|15872.1|10
1641987820000|2022-01-12 11:43:40|15875.3|15873.3|15874.2|15872.2|15875.3|15873.3|15874.2|15872.2|4
1641987830000|2022-01-12 11:43:50|15874.1|15872.1|15874.4|15872.4|15874.7|15872.7|15873.9|15871.9|5
1641987840000|2022-01-12 11:44:00|15874.1|15872.1|15873.7|15871.7|15874.1|15872.1|15873.6|15871.6|3
1641987850000|2022-01-12 11:44:10|15873.6|15871.6|15872.7|15870.7|15873.6|15871.6|15872.7|15870.7|12
1641987860000|2022-01-12 11:44:20|15872.3|15870.3|15875.2|15873.2|15875.3|15873.3|15872.2|15870.2|23
1641987870000|2022-01-12 11:44:30|15875.3|15873.3|15876.2|15874.2|15876.8|15874.8|15875.1|15873.1|22
1641987880000|2022-01-12 11:44:40|15875.6|15873.6|15873.6|15871.6|15875.6|15873.6|15873.6|15871.6|4
1641987890000|2022-01-12 11:44:50|15873.7|15871.7|15873.6|15871.6|15873.7|15871.7|15873.2|15871.2|15
1641987900000|2022-01-12 11:45:00|15873.4|15871.4|15872.8|15870.8|15873.4|15871.4|15871.6|15869.6|48
1641987910000|2022-01-12 11:45:10|15872.7|15870.7|15871.2|15869.2|15872.7|15870.7|15870.8|15868.8|29
1641987920000|2022-01-12 11:45:20|15871.6|15869.6|15872.8|15870.8|15872.8|15870.8|15870.8|15868.8|19
1641987930000|2022-01-12 11:45:30|15872.7|15870.7|15874.3|15872.3|15874.3|15872.3|15872.7|15870.7|11
1641987940000|2022-01-12 11:45:40|15874.4|15872.4|15874.3|15872.3|15875.1|15873.1|15874.3|15872.3|12
1641987950000|2022-01-12 11:45:50|15874.8|15872.8|15876.7|15874.7|15877.4|15875.4|15874.8|15872.8|31
1641987960000|2022-01-12 11:46:00|15876.6|15874.6|15876.3|15874.3|15876.8|15874.8|15875.7|15873.7|6
1641987970000|2022-01-12 11:46:10|15876.4|15874.4|15876.8|15874.8|15877.6|15875.6|15875.8|15873.8|4
1641987980000|2022-01-12 11:46:20|15876.6|15874.6|15876.8|15874.8|15876.9|15874.9|15876.6|15874.6|12
1641987990000|2022-01-12 11:46:30|15876.6|15874.6|15876.8|15874.8|15876.9|15874.9|15876.1|15874.1|8
1641988000000|2022-01-12 11:46:40|15876.9|15874.9|15877.4|15875.4|15877.4|15875.4|15876.9|15874.9|5
1641988010000|2022-01-12 11:46:50|15877.3|15875.3|15876.6|15874.6|15877.3|15875.3|15876.6|15874.6|5
1641988020000|2022-01-12 11:47:00|15876.3|15874.3|15879.2|15877.2|15879.2|15877.2|15876.3|15874.3|22
1641988030000|2022-01-12 11:47:10|15879.4|15877.4|15878.7|15876.7|15880.2|15878.2|15878.2|15876.2|31
1641988040000|2022-01-12 11:47:20|15878.6|15876.6|15878.7|15876.7|15879.9|15877.9|15878.2|15876.2|19
1641988050000|2022-01-12 11:47:30|15878.8|15876.8|15879.4|15877.4|15880.7|15878.7|15878.8|15876.8|16
1641988060000|2022-01-12 11:47:40|15879.8|15877.8|15880.2|15878.2|15880.6|15878.6|15879.8|15877.8|6
1641988070000|2022-01-12 11:47:50|15880.3|15878.3|15880.4|15878.4|15880.4|15878.4|15878.8|15876.8|13
1641988080000|2022-01-12 11:48:00|15880.3|15878.3|15879.8|15877.8|15881.1|15879.1|15879.8|15877.8|11
1641988090000|2022-01-12 11:48:10|15879.7|15877.7|15878.6|15876.6|15880.3|15878.3|15878.6|15876.6|12
1641988100000|2022-01-12 11:48:20|15879.1|15877.1|15880.8|15878.8|15880.8|15878.8|15878.8|15876.8|9
1641988110000|2022-01-12 11:48:30|15880.7|15878.7|15880.3|15878.3|15880.9|15878.9|15880.3|15878.3|4
1641988120000|2022-01-12 11:48:40|15880.8|15878.8|15883.6|15881.6|15883.8|15881.8|15880.8|15878.8|66
1641988130000|2022-01-12 11:48:50|15883.7|15881.7|15886.2|15884.2|15886.8|15884.8|15883.2|15881.2|72
1641988140000|2022-01-12 11:49:00|15886.7|15884.7|15888.8|15886.8|15890.4|15888.4|15885.6|15883.6|125
1641988150000|2022-01-12 11:49:10|15889.1|15887.1|15890.2|15888.2|15890.2|15888.2|15887.4|15885.4|27
1641988160000|2022-01-12 11:49:20|15890.3|15888.3|15889.9|15887.9|15890.4|15888.4|15888.4|15886.4|18
1641988170000|2022-01-12 11:49:30|15889.7|15887.7|15889.1|15887.1|15890.1|15888.1|15889.1|15887.1|13
1641988180000|2022-01-12 11:49:40|15888.9|15886.9|15887.3|15885.3|15889.2|15887.2|15887.1|15885.1|39
1641988190000|2022-01-12 11:49:50|15887.1|15885.1|15886.1|15884.1|15887.8|15885.8|15885.9|15883.9|30
1641988200000|2022-01-12 11:50:00|15885.9|15883.9|15884.6|15882.6|15885.9|15883.9|15883.6|15881.6|29
1641988210000|2022-01-12 11:50:10|15884.2|15882.2|15883.6|15881.6|15884.7|15882.7|15883.4|15881.4|26
1641988220000|2022-01-12 11:50:20|15883.7|15881.7|15883.9|15881.9|15885.2|15883.2|15883.3|15881.3|15
1641988230000|2022-01-12 11:50:30|15884.3|15882.3|15884.1|15882.1|15885.6|15883.6|15884.1|15882.1|14
1641988240000|2022-01-12 11:50:40|15883.7|15881.7|15883.1|15881.1|15883.7|15881.7|15882.3|15880.3|18
1641988250000|2022-01-12 11:50:50|15883.2|15881.2|15882.7|15880.7|15883.2|15881.2|15882.6|15880.6|5
1641988260000|2022-01-12 11:51:00|15882.8|15880.8|15882.3|15880.3|15883.1|15881.1|15881.8|15879.8|11
1641988270000|2022-01-12 11:51:10|15882.2|15880.2|15881.9|15879.9|15882.4|15880.4|15881.9|15879.9|6
1641988280000|2022-01-12 11:51:20|15882.2|15880.2|15883.6|15881.6|15884.1|15882.1|15881.9|15879.9|11
1641988290000|2022-01-12 11:51:30|15882.9|15880.9|15882.3|15880.3|15882.9|15880.9|15881.6|15879.6|13
1641988300000|2022-01-12 11:51:40|15882.4|15880.4|15881.9|15879.9|15883.6|15881.6|15881.8|15879.8|7
1641988310000|2022-01-12 11:51:50|15882.1|15880.1|15882.1|15880.1|15882.4|15880.4|15881.1|15879.1|25
1641988320000|2022-01-12 11:52:00|15881.9|15879.9|15882.2|15880.2|15882.4|15880.4|15881.4|15879.4|5
1641988330000|2022-01-12 11:52:10|15882.3|15880.3|15882.2|15880.2|15882.4|15880.4|15882.1|15880.1|2
1641988340000|2022-01-12 11:52:20|15882.1|15880.1|15881.8|15879.8|15882.2|15880.2|15881.7|15879.7|9
1641988350000|2022-01-12 11:52:30|15881.9|15879.9|15882.8|15880.8|15883.3|15881.3|15881.1|15879.1|13
1641988360000|2022-01-12 11:52:40|15882.7|15880.7|15881.1|15879.1|15882.7|15880.7|15880.9|15878.9|9
1641988370000|2022-01-12 11:52:50|15881.7|15879.7|15881.7|15879.7|15882.2|15880.2|15881.1|15879.1|8
1641988380000|2022-01-12 11:53:00|15881.8|15879.8|15882.2|15880.2|15882.3|15880.3|15881.7|15879.7|4
1641988390000|2022-01-12 11:53:10|15882.4|15880.4|15882.7|15880.7|15883.2|15881.2|15882.4|15880.4|5
1641988400000|2022-01-12 11:53:20|15882.8|15880.8|15883.8|15881.8|15883.8|15881.8|15882.4|15880.4|9
1641988410000|2022-01-12 11:53:30|15884.3|15882.3|15885.6|15883.6|15886.7|15884.7|15884.3|15882.3|97
1641988420000|2022-01-12 11:53:40|15885.4|15883.4|15884.1|15882.1|15885.4|15883.4|15883.1|15881.1|4
1641988430000|2022-01-12 11:53:50|15883.9|15881.9|15884.7|15882.7|15884.7|15882.7|15883.8|15881.8|5
1641988440000|2022-01-12 11:54:00|15884.9|15882.9|15885.4|15883.4|15885.4|15883.4|15884.4|15882.4|5
1641988450000|2022-01-12 11:54:10|15885.7|15883.7|15886.3|15884.3|15886.7|15884.7|15884.9|15882.9|27
1641988460000|2022-01-12 11:54:20|15886.2|15884.2|15888.1|15886.1|15888.8|15886.8|15885.8|15883.8|69
1641988470000|2022-01-12 11:54:30|15887.9|15885.9|15884.4|15882.4|15887.9|15885.9|15883.7|15881.7|40
1641988480000|2022-01-12 11:54:40|15883.9|15881.9|15882.6|15880.6|15883.9|15881.9|15881.8|15879.8|29
1641988490000|2022-01-12 11:54:50|15882.7|15880.7|15882.2|15880.2|15883.2|15881.2|15881.9|15879.9|13
1641988500000|2022-01-12 11:55:00|15882.8|15880.8|15881.8|15879.8|15883.1|15881.1|15881.4|15879.4|62
1641988510000|2022-01-12 11:55:10|15881.7|15879.7|15881.6|15879.6|15883.7|15881.7|15881.6|15879.6|13
1641988520000|2022-01-12 11:55:20|15881.7|15879.7|15881.1|15879.1|15881.8|15879.8|15881.1|15879.1|14
1641988530000|2022-01-12 11:55:30|15880.9|15878.9|15881.4|15879.4|15881.6|15879.6|15880.7|15878.7|6
1641988540000|2022-01-12 11:55:40|15881.6|15879.6|15877.1|15875.1|15881.6|15879.6|15877.1|15875.1|62
1641988550000|2022-01-12 11:55:50|15877.3|15875.3|15877.6|15875.6|15877.6|15875.6|15876.9|15874.9|17
1641988560000|2022-01-12 11:56:00|15877.9|15875.9|15878.9|15876.9|15878.9|15876.9|15876.8|15874.8|12
1641988570000|2022-01-12 11:56:10|15878.7|15876.7|15876.4|15874.4|15878.7|15876.7|15876.3|15874.3|43
1641988580000|2022-01-12 11:56:20|15876.7|15874.7|15874.9|15872.9|15876.7|15874.7|15874.8|15872.8|27
1641988590000|2022-01-12 11:56:30|15874.8|15872.8|15877.7|15875.7|15877.7|15875.7|15874.8|15872.8|34
1641988600000|2022-01-12 11:56:40|15878.4|15876.4|15876.1|15874.1|15878.4|15876.4|15875.9|15873.9|16
1641988610000|2022-01-12 11:56:50|15876.6|15874.6|15875.7|15873.7|15877.1|15875.1|15875.2|15873.2|25
1641988620000|2022-01-12 11:57:00|15875.9|15873.9|15874.3|15872.3|15875.9|15873.9|15874.3|15872.3|10
1641988630000|2022-01-12 11:57:10|15874.6|15872.6|15875.7|15873.7|15876.3|15874.3|15874.6|15872.6|11
1641988640000|2022-01-12 11:57:20|15875.9|15873.9|15874.9|15872.9|15876.1|15874.1|15874.9|15872.9|5
1641988650000|2022-01-12 11:57:30|15875.2|15873.2|15875.8|15873.8|15875.9|15873.9|15875.2|15873.2|7
1641988660000|2022-01-12 11:57:40|15876.3|15874.3|15878.2|15876.2|15878.6|15876.6|15876.3|15874.3|12
1641988670000|2022-01-12 11:57:50|15878.1|15876.1|15877.6|15875.6|15878.3|15876.3|15877.6|15875.6|4
1641988680000|2022-01-12 11:58:00|15877.3|15875.3|15876.8|15874.8|15877.3|15875.3|15876.6|15874.6|8
1641988690000|2022-01-12 11:58:10|15876.7|15874.7|15875.6|15873.6|15877.1|15875.1|15875.3|15873.3|48
1641988700000|2022-01-12 11:58:20|15875.7|15873.7|15875.6|15873.6|15875.8|15873.8|15875.1|15873.1|2
1641988710000|2022-01-12 11:58:30|15876.2|15874.2|15875.1|15873.1|15876.2|15874.2|15875.1|15873.1|6
1641988720000|2022-01-12 11:58:40|15874.6|15872.6|15873.2|15871.2|15875.3|15873.3|15872.4|15870.4|53
1641988730000|2022-01-12 11:58:50|15873.1|15871.1|15872.7|15870.7|15873.2|15871.2|15872.4|15870.4|11
1641988740000|2022-01-12 11:59:00|15872.6|15870.6|15872.4|15870.4|15872.8|15870.8|15872.1|15870.1|20
1641988750000|2022-01-12 11:59:10|15872.3|15870.3|15871.3|15869.3|15872.8|15870.8|15871.3|15869.3|115
1641988760000|2022-01-12 11:59:20|15871.7|15869.7|15865.7|15863.7|15872.6|15870.6|15865.4|15863.4|125
1641988770000|2022-01-12 11:59:30|15865.8|15863.8|15864.4|15862.4|15865.8|15863.8|15863.8|15861.8|61
1641988780000|2022-01-12 11:59:40|15864.3|15862.3|15863.9|15861.9|15865.7|15863.7|15863.7|15861.7|63
1641988790000|2022-01-12 11:59:50|15864.1|15862.1|15864.2|15862.2|15864.6|15862.6|15863.3|15861.3|47
1641988800000|2022-01-12 12:00:00|15863.6|15861.6|15864.3|15862.3|15866.9|15864.9|15863.6|15861.6|120
1641988810000|2022-01-12 12:00:10|15864.4|15862.4|15862.3|15860.3|15865.1|15863.1|15862.3|15860.3|57
1641988820000|2022-01-12 12:00:20|15862.2|15860.2|15860.3|15858.3|15863.1|15861.1|15859.2|15857.2|84
1641988830000|2022-01-12 12:00:30|15859.7|15857.7|15861.1|15859.1|15861.4|15859.4|15857.7|15855.7|113
1641988840000|2022-01-12 12:00:40|15861.3|15859.3|15863.8|15861.8|15864.8|15862.8|15861.3|15859.3|29
1641988850000|2022-01-12 12:00:50|15863.7|15861.7|15862.8|15860.8|15864.1|15862.1|15862.4|15860.4|19
1641988860000|2022-01-12 12:01:00|15863.2|15861.2|15863.8|15861.8|15863.9|15861.9|15862.4|15860.4|23
1641988870000|2022-01-12 12:01:10|15863.9|15861.9|15866.3|15864.3|15866.4|15864.4|15863.8|15861.8|22
1641988880000|2022-01-12 12:01:20|15866.4|15864.4|15865.2|15863.2|15866.6|15864.6|15864.6|15862.6|14
1641988890000|2022-01-12 12:01:30|15865.6|15863.6|15866.2|15864.2|15866.2|15864.2|15864.8|15862.8|16
1641988900000|2022-01-12 12:01:40|15865.7|15863.7|15866.3|15864.3|15866.8|15864.8|15865.4|15863.4|19
1641988910000|2022-01-12 12:01:50|15866.4|15864.4|15866.9|15864.9|15867.2|15865.2|15866.1|15864.1|16
1641988920000|2022-01-12 12:02:00|15867.2|15865.2|15867.7|15865.7|15868.2|15866.2|15866.6|15864.6|10
1641988930000|2022-01-12 12:02:10|15868.3|15866.3|15863.4|15861.4|15868.3|15866.3|15863.2|15861.2|69
1641988940000|2022-01-12 12:02:20|15863.8|15861.8|15864.4|15862.4|15866.1|15864.1|15863.4|15861.4|25
1641988950000|2022-01-12 12:02:30|15863.9|15861.9|15866.7|15864.7|15866.8|15864.8|15863.8|15861.8|18
1641988960000|2022-01-12 12:02:40|15865.6|15863.6|15868.3|15866.3|15868.8|15866.8|15865.6|15863.6|25
1641988970000|2022-01-12 12:02:50|15868.4|15866.4|15868.3|15866.3|15869.1|15867.1|15868.2|15866.2|15
1641988980000|2022-01-12 12:03:00|15868.7|15866.7|15868.1|15866.1|15868.9|15866.9|15865.3|15863.3|36
1641988990000|2022-01-12 12:03:10|15867.3|15865.3|15870.2|15868.2|15870.2|15868.2|15866.8|15864.8|18
1641989000000|2022-01-12 12:03:20|15870.8|15868.8|15871.6|15869.6|15871.9|15869.9|15870.8|15868.8|45
1641989010000|2022-01-12 12:03:30|15871.3|15869.3|15872.3|15870.3|15872.8|15870.8|15871.3|15869.3|22
1641989020000|2022-01-12 12:03:40|15872.4|15870.4|15872.3|15870.3|15872.7|15870.7|15872.1|15870.1|6
1641989030000|2022-01-12 12:03:50|15872.4|15870.4|15874.6|15872.6|15875.1|15873.1|15872.4|15870.4|75
1641989040000|2022-01-12 12:04:00|15874.7|15872.7|15875.4|15873.4|15875.7|15873.7|15874.3|15872.3|22
1641989050000|2022-01-12 12:04:10|15875.6|15873.6|15874.3|15872.3|15876.1|15874.1|15873.4|15871.4|39
1641989060000|2022-01-12 12:04:20|15874.2|15872.2|15874.8|15872.8|15875.4|15873.4|15874.2|15872.2|28
1641989070000|2022-01-12 12:04:30|15874.7|15872.7|15874.7|15872.7|15874.9|15872.9|15874.2|15872.2|10
1641989080000|2022-01-12 12:04:40|15874.2|15872.2|15874.7|15872.7|15874.7|15872.7|15873.6|15871.6|7
1641989090000|2022-01-12 12:04:50|15874.9|15872.9|15873.6|15871.6|15875.3|15873.3|15872.9|15870.9|30
1641989100000|2022-01-12 12:05:00|15873.9|15871.9|15873.9|15871.9|15875.7|15873.7|15873.6|15871.6|13
1641989110000|2022-01-12 12:05:10|15874.1|15872.1|15873.8|15871.8|15874.4|15872.4|15873.4|15871.4|10
1641989120000|2022-01-12 12:05:20|15873.9|15871.9|15874.9|15872.9|15875.1|15873.1|15873.4|15871.4|12
1641989130000|2022-01-12 12:05:30|15875.1|15873.1|15868.3|15866.3|15875.1|15873.1|15867.9|15865.9|31
1641989140000|2022-01-12 12:05:40|15868.1|15866.1|15868.9|15866.9|15870.4|15868.4|15868.1|15866.1|32
1641989150000|2022-01-12 12:05:50|15869.1|15867.1|15871.2|15869.2|15871.2|15869.2|15868.6|15866.6|20
1641989160000|2022-01-12 12:06:00|15871.4|15869.4|15870.3|15868.3|15872.1|15870.1|15870.2|15868.2|11
1641989170000|2022-01-12 12:06:10|15870.2|15868.2|15870.3|15868.3|15870.3|15868.3|15868.8|15866.8|14
1641989180000|2022-01-12 12:06:20|15870.4|15868.4|15872.1|15870.1|15872.2|15870.2|15870.4|15868.4|7
1641989190000|2022-01-12 12:06:30|15872.2|15870.2|15870.2|15868.2|15873.1|15871.1|15870.2|15868.2|35
1641989200000|2022-01-12 12:06:40|15869.1|15867.1|15866.8|15864.8|15869.3|15867.3|15866.1|15864.1|32
1641989210000|2022-01-12 12:06:50|15866.3|15864.3|15865.7|15863.7|15866.8|15864.8|15863.7|15861.7|28
1641989220000|2022-01-12 12:07:00|15865.3|15863.3|15864.6|15862.6|15866.1|15864.1|15864.6|15862.6|7
1641989230000|2022-01-12 12:07:10|15864.8|15862.8|15864.2|15862.2|15865.2|15863.2|15863.1|15861.1|34
1641989240000|2022-01-12 12:07:20|15863.8|15861.8|15864.3|15862.3|15864.3|15862.3|15863.4|15861.4|9
1641989250000|2022-01-12 12:07:30|15864.4|15862.4|15862.7|15860.7|15864.4|15862.4|15862.1|15860.1|32
1641989260000|2022-01-12 12:07:40|15862.6|15860.6|15859.2|15857.2|15863.2|15861.2|15858.9|15856.9|101
1641989270000|2022-01-12 12:07:50|15859.1|15857.1|15859.6|15857.6|15859.9|15857.9|15858.8|15856.8|22
1641989280000|2022-01-12 12:08:00|15859.3|15857.3|15859.1|15857.1|15860.6|15858.6|15858.8|15856.8|30
1641989290000|2022-01-12 12:08:10|15859.3|15857.3|15858.9|15856.9|15859.9|15857.9|15858.6|15856.6|32
1641989300000|2022-01-12 12:08:20|15858.3|15856.3|15857.7|15855.7|15858.6|15856.6|15857.3|15855.3|43
1641989310000|2022-01-12 12:08:30|15857.8|15855.8|15857.1|15855.1|15858.6|15856.6|15857.1|15855.1|30
1641989320000|2022-01-12 12:08:40|15856.7|15854.7|15856.7|15854.7|15856.8|15854.8|15855.4|15853.4|36
1641989330000|2022-01-12 12:08:50|15856.6|15854.6|15855.4|15853.4|15856.7|15854.7|15854.9|15852.9|27
1641989340000|2022-01-12 12:09:00|15855.2|15853.2|15855.7|15853.7|15857.2|15855.2|15854.9|15852.9|70
1641989350000|2022-01-12 12:09:10|15855.8|15853.8|15856.8|15854.8|15858.9|15856.9|15855.8|15853.8|30
1641989360000|2022-01-12 12:09:20|15856.7|15854.7|15855.7|15853.7|15856.9|15854.9|15853.9|15851.9|26
1641989370000|2022-01-12 12:09:30|15855.8|15853.8|15856.1|15854.1|15856.6|15854.6|15854.4|15852.4|35
1641989380000|2022-01-12 12:09:40|15856.2|15854.2|15853.9|15851.9|15856.6|15854.6|15853.9|15851.9|9
1641989390000|2022-01-12 12:09:50|15854.1|15852.1|15848.6|15846.6|15854.1|15852.1|15848.1|15846.1|125
1641989400000|2022-01-12 12:10:00|15849.1|15847.1|15849.3|15847.3|15849.8|15847.8|15847.3|15845.3|59
1641989410000|2022-01-12 12:10:10|15849.4|15847.4|15855.1|15853.1|15855.4|15853.4|15848.9|15846.9|70
1641989420000|2022-01-12 12:10:20|15854.7|15852.7|15851.8|15849.8|15854.7|15852.7|15851.3|15849.3|30
1641989430000|2022-01-12 12:10:30|15851.7|15849.7|15850.9|15848.9|15851.7|15849.7|15849.3|15847.3|30
1641989440000|2022-01-12 12:10:40|15851.1|15849.1|15851.2|15849.2|15851.4|15849.4|15850.1|15848.1|18
1641989450000|2022-01-12 12:10:50|15850.3|15848.3|15849.1|15847.1|15850.6|15848.6|15849.1|15847.1|10
1641989460000|2022-01-12 12:11:00|15848.1|15846.1|15847.9|15845.9|15849.2|15847.2|15847.9|15845.9|34
1641989470000|2022-01-12 12:11:10|15847.8|15845.8|15848.4|15846.4|15849.3|15847.3|15847.8|15845.8|18
1641989480000|2022-01-12 12:11:20|15849.4|15847.4|15848.8|15846.8|15849.4|15847.4|15848.4|15846.4|27
1641989490000|2022-01-12 12:11:30|15848.9|15846.9|15848.3|15846.3|15849.3|15847.3|15847.6|15845.6|25
1641989500000|2022-01-12 12:11:40|15848.4|15846.4|15847.2|15845.2|15848.9|15846.9|15846.3|15844.3|62
1641989510000|2022-01-12 12:11:50|15847.3|15845.3|15848.2|15846.2|15849.8|15847.8|15847.3|15845.3|40
1641989520000|2022-01-12 12:12:00|15848.6|15846.6|15847.8|15845.8|15849.8|15847.8|15847.4|15845.4|51
1641989530000|2022-01-12 12:12:10|15847.7|15845.7|15848.1|15846.1|15848.6|15846.6|15846.6|15844.6|39
1641989540000|2022-01-12 12:12:20|15847.9|15845.9|15848.2|15846.2|15848.3|15846.3|15846.7|15844.7|17
1641989550000|2022-01-12 12:12:30|15847.7|15845.7|15845.9|15843.9|15847.9|15845.9|15845.7|15843.7|39
1641989560000|2022-01-12 12:12:40|15845.8|15843.8|15846.4|15844.4|15846.7|15844.7|15845.7|15843.7|8
1641989570000|2022-01-12 12:12:50|15845.9|15843.9|15847.8|15845.8|15848.3|15846.3|15845.7|15843.7|19
1641989580000|2022-01-12 12:13:00|15847.9|15845.9|15848.8|15846.8|15849.9|15847.9|15846.4|15844.4|61
1641989590000|2022-01-12 12:13:10|15848.9|15846.9|15850.8|15848.8|15850.9|15848.9|15848.6|15846.6|36
1641989600000|2022-01-12 12:13:20|15850.9|15848.9|15852.2|15850.2|15852.7|15850.7|15850.8|15848.8|62
1641989610000|2022-01-12 12:13:30|15850.3|15848.3|15850.9|15848.9|15850.9|15848.9|15849.4|15847.4|21
1641989620000|2022-01-12 12:13:40|15850.3|15848.3|15850.4|15848.4|15851.4|15849.4|15850.3|15848.3|70
1641989630000|2022-01-12 12:13:50|15849.6|15847.6|15847.8|15845.8|15849.6|15847.6|15846.8|15844.8|33
1641989640000|2022-01-12 12:14:00|15847.7|15845.7|15848.3|15846.3|15848.9|15846.9|15847.4|15845.4|7
1641989650000|2022-01-12 12:14:10|15847.3|15845.3|15850.4|15848.4|15850.4|15848.4|15847.1|15845.1|19
1641989660000|2022-01-12 12:14:20|15851.2|15849.2|15852.7|15850.7|15852.7|15850.7|15851.1|15849.1|28
1641989670000|2022-01-12 12:14:30|15853.2|15851.2|15851.9|15849.9|15853.3|15851.3|15850.9|15848.9|53
1641989680000|2022-01-12 12:14:40|15852.1|15850.1|15852.2|15850.2|15852.7|15850.7|15850.8|15848.8|115
1641989690000|2022-01-12 12:14:50|15852.7|15850.7|15851.9|15849.9|15853.1|15851.1|15851.2|15849.2|36
1641989700000|2022-01-12 12:15:00|15850.8|15848.8|15852.9|15850.9|15853.3|15851.3|15850.6|15848.6|36
1641989710000|2022-01-12 12:15:10|15853.3|15851.3|15857.4|15855.4|15857.7|15855.7|15853.3|15851.3|92
1641989720000|2022-01-12 12:15:20|15857.6|15855.6|15853.7|15851.7|15857.7|15855.7|15853.4|15851.4|31
1641989730000|2022-01-12 12:15:30|15853.8|15851.8|15855.6|15853.6|15855.8|15853.8|15853.8|15851.8|11
1641989740000|2022-01-12 12:15:40|15855.4|15853.4|15856.1|15854.1|15856.1|15854.1|15854.9|15852.9|6
1641989750000|2022-01-12 12:15:50|15856.2|15854.2|15853.8|15851.8|15856.2|15854.2|15852.9|15850.9|20
1641989760000|2022-01-12 12:16:00|15853.7|15851.7|15855.7|15853.7|15855.7|15853.7|15853.6|15851.6|19
1641989770000|2022-01-12 12:16:10|15855.3|15853.3|15854.8|15852.8|15855.6|15853.6|15854.2|15852.2|12
1641989780000|2022-01-12 12:16:20|15854.9|15852.9|15857.2|15855.2|15857.3|15855.3|15854.9|15852.9|22
1641989790000|2022-01-12 12:16:30|15856.8|15854.8|15856.6|15854.6|15857.4|15855.4|15856.3|15854.3|20
1641989800000|2022-01-12 12:16:40|15856.7|15854.7|15857.1|15855.1|15858.1|15856.1|15856.7|15854.7|15
1641989810000|2022-01-12 12:16:50|15856.9|15854.9|15858.1|15856.1|15859.4|15857.4|15856.9|15854.9|51
1641989820000|2022-01-12 12:17:00|15857.9|15855.9|15858.7|15856.7|15858.7|15856.7|15857.6|15855.6|16
1641989830000|2022-01-12 12:17:10|15858.6|15856.6|15857.9|15855.9|15858.6|15856.6|15857.3|15855.3|29
1641989840000|2022-01-12 12:17:20|15857.8|15855.8|15856.4|15854.4|15857.8|15855.8|15856.4|15854.4|18
1641989850000|2022-01-12 12:17:30|15856.3|15854.3|15856.7|15854.7|15858.4|15856.4|15855.7|15853.7|41
1641989860000|2022-01-12 12:17:40|15857.4|15855.4|15857.4|15855.4|15857.4|15855.4|15857.2|15855.2|4
1641989870000|2022-01-12 12:17:50|15857.3|15855.3|15856.7|15854.7|15857.3|15855.3|15855.8|15853.8|18
1641989880000|2022-01-12 12:18:00|15856.6|15854.6|15855.4|15853.4|15856.6|15854.6|15854.3|15852.3|44
1641989890000|2022-01-12 12:18:10|15855.6|15853.6|15856.8|15854.8|15856.8|15854.8|15854.4|15852.4|58
1641989900000|2022-01-12 12:18:20|15856.7|15854.7|15855.8|15853.8|15856.7|15854.7|15855.7|15853.7|9
1641989910000|2022-01-12 12:18:30|15855.9|15853.9|15856.1|15854.1|15856.7|15854.7|15855.9|15853.9|5
1641989920000|2022-01-12 12:18:40|15855.9|15853.9|15856.6|15854.6|15856.7|15854.7|15855.3|15853.3|9
1641989930000|2022-01-12 12:18:50|15856.8|15854.8|15855.6|15853.6|15856.8|15854.8|15855.2|15853.2|11
1641989940000|2022-01-12 12:19:00|15855.3|15853.3|15854.1|15852.1|15855.6|15853.6|15853.1|15851.1|12
1641989950000|2022-01-12 12:19:10|15853.9|15851.9|15851.7|15849.7|15853.9|15851.9|15851.4|15849.4|32
1641989960000|2022-01-12 12:19:20|15851.4|15849.4|15851.6|15849.6|15852.1|15850.1|15851.2|15849.2|10
1641989970000|2022-01-12 12:19:30|15851.7|15849.7|15851.1|15849.1|15851.8|15849.8|15850.8|15848.8|19
1641989980000|2022-01-12 12:19:40|15850.7|15848.7|15851.6|15849.6|15852.3|15850.3|15850.7|15848.7|38
1641989990000|2022-01-12 12:19:50|15851.1|15849.1|15848.4|15846.4|15851.6|15849.6|15848.1|15846.1|77
1641990000000|2022-01-12 12:20:00|15848.6|15846.6|15850.6|15848.6|15853.6|15851.6|15848.6|15846.6|67
1641990010000|2022-01-12 12:20:10|15850.4|15848.4|15852.6|15850.6|15852.9|15850.9|15850.2|15848.2|11
1641990020000|2022-01-12 12:20:20|15852.2|15850.2|15852.7|15850.7|15853.2|15851.2|15851.7|15849.7|17
1641990030000|2022-01-12 12:20:30|15852.8|15850.8|15848.2|15846.2|15854.1|15852.1|15848.2|15846.2|159
1641990040000|2022-01-12 12:20:40|15847.8|15845.8|15847.2|15845.2|15847.9|15845.9|15846.6|15844.6|43
1641990050000|2022-01-12 12:20:50|15846.9|15844.9|15848.4|15846.4|15848.6|15846.6|15846.4|15844.4|19
1641990060000|2022-01-12 12:21:00|15848.3|15846.3|15848.4|15846.4|15848.6|15846.6|15846.9|15844.9|21
1641990070000|2022-01-12 12:21:10|15848.6|15846.6|15849.4|15847.4|15849.7|15847.7|15848.4|15846.4|9
1641990080000|2022-01-12 12:21:20|15849.7|15847.7|15848.7|15846.7|15850.6|15848.6|15848.7|15846.7|31
1641990090000|2022-01-12 12:21:30|15848.1|15846.1|15847.1|15845.1|15848.3|15846.3|15847.1|15845.1|21
1641990100000|2022-01-12 12:21:40|15846.9|15844.9|15848.3|15846.3|15848.8|15846.8|15846.9|15844.9|14
1641990110000|2022-01-12 12:21:50|15848.2|15846.2|15850.8|15848.8|15850.9|15848.9|15848.2|15846.2|15
1641990120000|2022-01-12 12:22:00|15850.9|15848.9|15853.3|15851.3|15853.4|15851.4|15849.4|15847.4|69
1641990130000|2022-01-12 12:22:10|15853.9|15851.9|15853.3|15851.3|15854.6|15852.6|15852.8|15850.8|36
1641990140000|2022-01-12 12:22:20|15853.2|15851.2|15852.6|15850.6|15853.6|15851.6|15852.2|15850.2|21
1641990150000|2022-01-12 12:22:30|15852.7|15850.7|15852.1|15850.1|15852.7|15850.7|15851.6|15849.6|5
1641990160000|2022-01-12 12:22:40|15852.6|15850.6|15853.3|15851.3|15853.4|15851.4|15852.1|15850.1|11
1641990170000|2022-01-12 12:22:50|15853.2|15851.2|15853.6|15851.6|15855.2|15853.2|15853.2|15851.2|47
1641990180000|2022-01-12 12:23:00|15853.9|15851.9|15851.8|15849.8|15854.4|15852.4|15851.7|15849.7|26
1641990190000|2022-01-12 12:23:10|15851.7|15849.7|15852.8|15850.8|15853.1|15851.1|15851.1|15849.1|54
1641990200000|2022-01-12 12:23:20|15852.7|15850.7|15854.7|15852.7|15854.7|15852.7|15852.7|15850.7|9
1641990210000|2022-01-12 12:23:30|15854.6|15852.6|15852.6|15850.6|15854.8|15852.8|15852.4|15850.4|15
1641990220000|2022-01-12 12:23:40|15852.7|15850.7|15853.1|15851.1|15853.6|15851.6|15852.6|15850.6|2
1641990230000|2022-01-12 12:23:50|15852.8|15850.8|15855.8|15853.8|15855.8|15853.8|15852.8|15850.8|9
1641990240000|2022-01-12 12:24:00|15856.1|15854.1|15856.8|15854.8|15857.7|15855.7|15856.1|15854.1|17
1641990250000|2022-01-12 12:24:10|15856.9|15854.9|15857.9|15855.9|15857.9|15855.9|15856.3|15854.3|14
1641990260000|2022-01-12 12:24:20|15857.8|15855.8|15859.2|15857.2|15860.3|15858.3|15857.4|15855.4|70
1641990270000|2022-01-12 12:24:30|15859.1|15857.1|15861.6|15859.6|15862.1|15860.1|15858.8|15856.8|56
1641990280000|2022-01-12 12:24:40|15861.4|15859.4|15863.9|15861.9|15864.1|15862.1|15861.4|15859.4|60
1641990290000|2022-01-12 12:24:50|15864.2|15862.2|15866.1|15864.1|15866.8|15864.8|15864.1|15862.1|80
1641990300000|2022-01-12 12:25:00|15866.2|15864.2|15866.1|15864.1|15866.4|15864.4|15864.6|15862.6|46
1641990310000|2022-01-12 12:25:10|15866.3|15864.3|15867.3|15865.3|15867.4|15865.4|15865.9|15863.9|26
1641990320000|2022-01-12 12:25:20|15868.2|15866.2|15868.1|15866.1|15868.3|15866.3|15866.2|15864.2|37
1641990330000|2022-01-12 12:25:30|15868.2|15866.2|15869.1|15867.1|15870.1|15868.1|15867.9|15865.9|44
1641990340000|2022-01-12 12:25:40|15869.2|15867.2|15868.9|15866.9|15869.3|15867.3|15866.7|15864.7|31
1641990350000|2022-01-12 12:25:50|15868.1|15866.1|15869.1|15867.1|15870.6|15868.6|15868.1|15866.1|20
1641990360000|2022-01-12 12:26:00|15866.7|15864.7|15867.4|15865.4|15868.4|15866.4|15866.7|15864.7|34
1641990370000|2022-01-12 12:26:10|15867.7|15865.7|15866.2|15864.2|15867.9|15865.9|15863.8|15861.8|60
1641990380000|2022-01-12 12:26:20|15866.1|15864.1|15866.2|15864.2|15866.4|15864.4|15866.1|15864.1|5
1641990390000|2022-01-12 12:26:30|15866.1|15864.1|15864.3|15862.3|15866.9|15864.9|15864.1|15862.1|43
1641990400000|2022-01-12 12:26:40|15864.6|15862.6|15863.7|15861.7|15865.2|15863.2|15863.7|15861.7|23
1641990410000|2022-01-12 12:26:50|15863.9|15861.9|15864.4|15862.4|15865.2|15863.2|15863.9|15861.9|10
1641990420000|2022-01-12 12:27:00|15864.8|15862.8|15864.2|15862.2|15866.9|15864.9|15864.2|15862.2|22
1641990430000|2022-01-12 12:27:10|15864.1|15862.1|15865.3|15863.3|15865.6|15863.6|15863.9|15861.9|14
1641990440000|2022-01-12 12:27:20|15865.2|15863.2|15865.3|15863.3|15866.2|15864.2|15864.8|15862.8|31
1641990450000|2022-01-12 12:27:30|15865.2|15863.2|15864.9|15862.9|15865.3|15863.3|15864.1|15862.1|6
1641990460000|2022-01-12 12:27:40|15865.3|15863.3|15864.3|15862.3|15866.4|15864.4|15864.2|15862.2|14
1641990470000|2022-01-12 12:27:50|15864.2|15862.2|15864.6|15862.6|15864.9|15862.9|15863.7|15861.7|2
1641990480000|2022-01-12 12:28:00|15864.7|15862.7|15862.4|15860.4|15865.3|15863.3|15862.2|15860.2|15
1641990490000|2022-01-12 12:28:10|15861.9|15859.9|15861.3|15859.3|15862.3|15860.3|15860.8|15858.8|32
1641990500000|2022-01-12 12:28:20|15861.4|15859.4|15860.7|15858.7|15861.8|15859.8|15860.7|15858.7|19
1641990510000|2022-01-12 12:28:30|15860.8|15858.8|15862.3|15860.3|15863.1|15861.1|15860.7|15858.7|13
1641990520000|2022-01-12 12:28:40|15861.8|15859.8|15861.1|15859.1|15862.3|15860.3|15860.7|15858.7|10
1641990530000|2022-01-12 12:28:50|15861.2|15859.2|15861.4|15859.4|15861.6|15859.6|15861.1|15859.1|10
1641990540000|2022-01-12 12:29:00|15861.7|15859.7|15867.8|15865.8|15868.1|15866.1|15861.7|15859.7|81
1641990550000|2022-01-12 12:29:10|15867.9|15865.9|15867.1|15865.1|15868.1|15866.1|15866.9|15864.9|36
1641990560000|2022-01-12 12:29:20|15867.6|15865.6|15866.4|15864.4|15867.6|15865.6|15866.4|15864.4|4
1641990570000|2022-01-12 12:29:30|15866.9|15864.9|15865.6|15863.6|15866.9|15864.9|15865.1|15863.1|25
1641990580000|2022-01-12 12:29:40|15865.7|15863.7|15865.2|15863.2|15865.7|15863.7|15863.8|15861.8|12
1641990590000|2022-01-12 12:29:50|15864.9|15862.9|15864.9|15862.9|15865.1|15863.1|15863.6|15861.6|18
1641990600000|2022-01-12 12:30:00|15865.6|15863.6|15869.3|15867.3|15869.3|15867.3|15865.4|15863.4|52
1641990610000|2022-01-12 12:30:10|15869.7|15867.7|15871.1|15869.1|15871.2|15869.2|15869.4|15867.4|44
1641990620000|2022-01-12 12:30:20|15871.2|15869.2|15877.4|15875.4|15877.6|15875.6|15871.2|15869.2|232
1641990630000|2022-01-12 12:30:30|15877.3|15875.3|15879.7|15877.7|15879.9|15877.9|15877.2|15875.2|98
1641990640000|2022-01-12 12:30:40|15879.8|15877.8|15883.2|15881.2|15883.2|15881.2|15879.7|15877.7|122
1641990650000|2022-01-12 12:30:50|15883.1|15881.1|15884.3|15882.3|15884.4|15882.4|15880.9|15878.9|150
1641990660000|2022-01-12 12:31:00|15884.2|15882.2|15883.7|15881.7|15884.9|15882.9|15882.4|15880.4|113
1641990670000|2022-01-12 12:31:10|15883.8|15881.8|15887.2|15885.2|15887.4|15885.4|15883.8|15881.8|103
1641990680000|2022-01-12 12:31:20|15887.1|15885.1|15885.8|15883.8|15887.9|15885.9|15885.8|15883.8|50
1641990690000|2022-01-12 12:31:30|15885.9|15883.9|15883.9|15881.9|15885.9|15883.9|15882.2|15880.2|60
1641990700000|2022-01-12 12:31:40|15883.8|15881.8|15883.9|15881.9|15884.7|15882.7|15883.1|15881.1|23
1641990710000|2022-01-12 12:31:50|15884.2|15882.2|15884.9|15882.9|15885.7|15883.7|15884.1|15882.1|29
1641990720000|2022-01-12 12:32:00|15884.6|15882.6|15879.7|15877.7|15884.9|15882.9|15879.1|15877.1|92
1641990730000|2022-01-12 12:32:10|15879.8|15877.8|15879.7|15877.7|15880.3|15878.3|15878.2|15876.2|44
1641990740000|2022-01-12 12:32:20|15879.6|15877.6|15879.1|15877.1|15880.1|15878.1|15878.7|15876.7|22
1641990750000|2022-01-12 12:32:30|15879.2|15877.2|15881.8|15879.8|15881.8|15879.8|15878.9|15876.9|25
1641990760000|2022-01-12 12:32:40|15881.7|15879.7|15880.2|15878.2|15882.7|15880.7|15879.8|15877.8|42
1641990770000|2022-01-12 12:32:50|15880.1|15878.1|15880.2|15878.2|15881.8|15879.8|15880.1|15878.1|10
1641990780000|2022-01-12 12:33:00|15880.3|15878.3|15882.3|15880.3|15882.3|15880.3|15880.3|15878.3|21
1641990790000|2022-01-12 12:33:10|15882.2|15880.2|15883.6|15881.6|15883.8|15881.8|15882.1|15880.1|84
1641990800000|2022-01-12 12:33:20|15883.1|15881.1|15883.6|15881.6|15883.8|15881.8|15882.1|15880.1|26
1641990810000|2022-01-12 12:33:30|15883.3|15881.3|15883.9|15881.9|15883.9|15881.9|15882.7|15880.7|24
1641990820000|2022-01-12 12:33:40|15884.2|15882.2|15882.7|15880.7|15884.2|15882.2|15882.7|15880.7|38
1641990830000|2022-01-12 12:33:50|15881.7|15879.7|15880.1|15878.1|15881.7|15879.7|15879.7|15877.7|23
1641990840000|2022-01-12 12:34:00|15879.9|15877.9|15880.4|15878.4|15880.4|15878.4|15879.2|15877.2|26
1641990850000|2022-01-12 12:34:10|15880.6|15878.6|15879.7|15877.7|15880.9|15878.9|15879.7|15877.7|9
1641990860000|2022-01-12 12:34:20|15879.6|15877.6|15879.9|15877.9|15879.9|15877.9|15879.3|15877.3|6
1641990870000|2022-01-12 12:34:30|15879.7|15877.7|15882.3|15880.3|15883.1|15881.1|15879.7|15877.7|28
1641990880000|2022-01-12 12:34:40|15882.2|15880.2|15882.1|15880.1|15882.4|15880.4|15881.6|15879.6|1
1641990890000|2022-01-12 12:34:50|15882.2|15880.2|15882.1|15880.1|15882.2|15880.2|15881.2|15879.2|4
1641990900000|2022-01-12 12:35:00|15882.2|15880.2|15881.9|15879.9|15882.2|15880.2|15881.2|15879.2|9
1641990910000|2022-01-12 12:35:10|15882.2|15880.2|15881.2|15879.2|15882.2|15880.2|15881.2|15879.2|10
1641990920000|2022-01-12 12:35:20|15881.3|15879.3|15884.1|15882.1|15885.1|15883.1|15881.1|15879.1|97
1641990930000|2022-01-12 12:35:30|15884.2|15882.2|15885.4|15883.4|15885.7|15883.7|15884.1|15882.1|27
1641990940000|2022-01-12 12:35:40|15885.6|15883.6|15888.2|15886.2|15888.6|15886.6|15885.4|15883.4|118
1641990950000|2022-01-12 12:35:50|15887.9|15885.9|15886.4|15884.4|15888.2|15886.2|15886.2|15884.2|30
1641990960000|2022-01-12 12:36:00|15886.3|15884.3|15886.1|15884.1|15886.4|15884.4|15883.3|15881.3|42
1641990970000|2022-01-12 12:36:10|15886.2|15884.2|15884.4|15882.4|15886.8|15884.8|15884.4|15882.4|9
1641990980000|2022-01-12 12:36:20|15884.6|15882.6|15885.4|15883.4|15885.4|15883.4|15884.3|15882.3|9
1641990990000|2022-01-12 12:36:30|15886.1|15884.1|15886.8|15884.8|15887.2|15885.2|15885.6|15883.6|158
1641991000000|2022-01-12 12:36:40|15886.6|15884.6|15885.9|15883.9|15887.2|15885.2|15885.1|15883.1|30
1641991010000|2022-01-12 12:36:50|15885.3|15883.3|15885.8|15883.8|15885.8|15883.8|15884.3|15882.3|12
1641991020000|2022-01-12 12:37:00|15885.7|15883.7|15885.8|15883.8|15885.8|15883.8|15884.2|15882.2|8
1641991030000|2022-01-12 12:37:10|15885.9|15883.9|15884.3|15882.3|15886.2|15884.2|15883.7|15881.7|15
1641991040000|2022-01-12 12:37:20|15884.6|15882.6|15883.8|15881.8|15884.8|15882.8|15883.8|15881.8|8
1641991050000|2022-01-12 12:37:30|15884.1|15882.1|15884.1|15882.1|15884.7|15882.7|15883.8|15881.8|7
1641991060000|2022-01-12 12:37:40|15883.9|15881.9|15885.8|15883.8|15885.9|15883.9|15883.9|15881.9|11
1641991070000|2022-01-12 12:37:50|15886.1|15884.1|15883.7|15881.7|15886.1|15884.1|15883.7|15881.7|13
1641991080000|2022-01-12 12:38:00|15883.9|15881.9|15882.1|15880.1|15883.9|15881.9|15882.1|15880.1|17
1641991090000|2022-01-12 12:38:10|15881.1|15879.1|15880.3|15878.3|15881.2|15879.2|15879.4|15877.4|50
1641991100000|2022-01-12 12:38:20|15879.7|15877.7|15879.7|15877.7|15879.9|15877.9|15879.1|15877.1|29
1641991110000|2022-01-12 12:38:30|15879.9|15877.9|15879.3|15877.3|15879.9|15877.9|15878.6|15876.6|40
1641991120000|2022-01-12 12:38:40|15879.2|15877.2|15880.8|15878.8|15881.2|15879.2|15879.2|15877.2|28
1641991130000|2022-01-12 12:38:50|15880.9|15878.9|15882.7|15880.7|15882.7|15880.7|15880.9|15878.9|15
1641991140000|2022-01-12 12:39:00|15882.6|15880.6|15883.7|15881.7|15883.8|15881.8|15881.6|15879.6|33
1641991150000|2022-01-12 12:39:10|15883.8|15881.8|15882.4|15880.4|15884.6|15882.6|15882.4|15880.4|22
1641991160000|2022-01-12 12:39:20|15882.3|15880.3|15881.1|15879.1|15882.9|15880.9|15880.6|15878.6|10
1641991170000|2022-01-12 12:39:30|15880.9|15878.9|15881.7|15879.7|15881.7|15879.7|15880.9|15878.9|6
1641991180000|2022-01-12 12:39:40|15881.9|15879.9|15882.1|15880.1|15882.9|15880.9|15881.6|15879.6|20
1641991190000|2022-01-12 12:39:50|15882.2|15880.2|15881.6|15879.6|15882.3|15880.3|15880.2|15878.2|19
1641991200000|2022-01-12 12:40:00|15881.7|15879.7|15881.4|15879.4|15881.9|15879.9|15881.3|15879.3|4
1641991210000|2022-01-12 12:40:10|15881.2|15879.2|15880.7|15878.7|15881.3|15879.3|15880.3|15878.3|6
1641991220000|2022-01-12 12:40:20|15880.3|15878.3|15880.8|15878.8|15881.2|15879.2|15880.3|15878.3|4
1641991230000|2022-01-12 12:40:30|15880.7|15878.7|15881.3|15879.3|15881.6|15879.6|15880.3|15878.3|7
1641991240000|2022-01-12 12:40:40|15881.2|15879.2|15880.2|15878.2|15881.7|15879.7|15880.2|15878.2|4
1641991250000|2022-01-12 12:40:50|15879.7|15877.7|15880.1|15878.1|15880.2|15878.2|15879.4|15877.4|24
1641991260000|2022-01-12 12:41:00|15879.9|15877.9|15880.9|15878.9|15880.9|15878.9|15879.9|15877.9|5
1641991270000|2022-01-12 12:41:10|15880.8|15878.8|15882.4|15880.4|15884.4|15882.4|15880.8|15878.8|35
1641991280000|2022-01-12 12:41:20|15881.9|15879.9|15882.7|15880.7|15884.4|15882.4|15881.9|15879.9|30
1641991290000|2022-01-12 12:41:30|15882.6|15880.6|15882.9|15880.9|15883.1|15881.1|15882.1|15880.1|7
1641991300000|2022-01-12 12:41:40|15882.8|15880.8|15884.1|15882.1|15884.4|15882.4|15882.8|15880.8|26
1641991310000|2022-01-12 12:41:50|15883.9|15881.9|15883.9|15881.9|15884.4|15882.4|15883.9|15881.9|6
1641991320000|2022-01-12 12:42:00|15883.6|15881.6|15887.9|15885.9|15888.6|15886.6|15882.7|15880.7|108
1641991330000|2022-01-12 12:42:10|15888.2|15886.2|15888.2|15886.2|15888.6|15886.6|15886.8|15884.8|44
1641991340000|2022-01-12 12:42:20|15888.3|15886.3|15885.2|15883.2|15888.3|15886.3|15884.9|15882.9|42
1641991350000|2022-01-12 12:42:30|15885.1|15883.1|15886.3|15884.3|15886.4|15884.4|15884.9|15882.9|14
1641991360000|2022-01-12 12:42:40|15886.2|15884.2|15887.3|15885.3|15887.7|15885.7|15886.1|15884.1|25
1641991370000|2022-01-12 12:42:50|15887.1|15885.1|15886.4|15884.4|15887.1|15885.1|15885.8|15883.8|5
1641991380000|2022-01-12 12:43:00|15886.6|15884.6|15885.7|15883.7|15886.6|15884.6|15885.2|15883.2|7
1641991390000|2022-01-12 12:43:10|15885.6|15883.6|15885.3|15883.3|15885.6|15883.6|15885.1|15883.1|1
1641991400000|2022-01-12 12:43:20|15885.6|15883.6|15886.1|15884.1|15886.8|15884.8|15885.6|15883.6|6
1641991410000|2022-01-12 12:43:30|15885.9|15883.9|15883.6|15881.6|15886.2|15884.2|15883.6|15881.6|13
1641991420000|2022-01-12 12:43:40|15883.4|15881.4|15883.3|15881.3|15884.1|15882.1|15882.6|15880.6|16
1641991430000|2022-01-12 12:43:50|15883.2|15881.2|15883.1|15881.1|15883.4|15881.4|15883.1|15881.1|6
1641991440000|2022-01-12 12:44:00|15883.2|15881.2|15882.4|15880.4|15884.2|15882.2|15882.4|15880.4|31
1641991450000|2022-01-12 12:44:10|15882.6|15880.6|15881.9|15879.9|15883.3|15881.3|15881.9|15879.9|12
1641991460000|2022-01-12 12:44:20|15882.4|15880.4|15882.9|15880.9|15883.4|15881.4|15882.2|15880.2|14
1641991470000|2022-01-12 12:44:30|15883.4|15881.4|15880.7|15878.7|15883.4|15881.4|15880.7|15878.7|22
1641991480000|2022-01-12 12:44:40|15880.6|15878.6|15881.3|15879.3|15881.6|15879.6|15880.6|15878.6|12
1641991490000|2022-01-12 12:44:50|15881.4|15879.4|15880.2|15878.2|15881.8|15879.8|15879.9|15877.9|18
1641991500000|2022-01-12 12:45:00|15879.9|15877.9|15880.8|15878.8|15882.1|15880.1|15879.9|15877.9|46
1641991510000|2022-01-12 12:45:10|15880.9|15878.9|15880.9|15878.9|15881.9|15879.9|15879.9|15877.9|21
1641991520000|2022-01-12 12:45:20|15881.6|15879.6|15880.7|15878.7|15881.8|15879.8|15880.7|15878.7|32
1641991530000|2022-01-12 12:45:30|15880.4|15878.4|15880.8|15878.8|15882.2|15880.2|15879.3|15877.3|67
1641991540000|2022-01-12 12:45:40|15881.2|15879.2|15881.1|15879.1|15881.9|15879.9|15880.8|15878.8|14
1641991550000|2022-01-12 12:45:50|15880.9|15878.9|15880.7|15878.7|15880.9|15878.9|15880.1|15878.1|30
1641991560000|2022-01-12 12:46:00|15880.6|15878.6|15879.2|15877.2|15881.1|15879.1|15879.2|15877.2|11
1641991570000|2022-01-12 12:46:10|15879.6|15877.6|15878.9|15876.9|15880.1|15878.1|15878.8|15876.8|14
1641991580000|2022-01-12 12:46:20|15878.8|15876.8|15875.2|15873.2|15878.8|15876.8|15874.7|15872.7|128
1641991590000|2022-01-12 12:46:30|15875.3|15873.3|15876.9|15874.9|15877.7|15875.7|15875.1|15873.1|25
1641991600000|2022-01-12 12:46:40|15877.1|15875.1|15876.6|15874.6|15878.6|15876.6|15876.4|15874.4|17
1641991610000|2022-01-12 12:46:50|15876.7|15874.7|15874.8|15872.8|15876.7|15874.7|15874.3|15872.3|40
1641991620000|2022-01-12 12:47:00|15874.2|15872.2|15873.1|15871.1|15874.3|15872.3|15872.8|15870.8|55
1641991630000|2022-01-12 12:47:10|15872.9|15870.9|15872.6|15870.6|15873.7|15871.7|15872.6|15870.6|12
1641991640000|2022-01-12 12:47:20|15872.7|15870.7|15873.3|15871.3|15875.2|15873.2|15872.6|15870.6|93
1641991650000|2022-01-12 12:47:30|15873.4|15871.4|15876.4|15874.4|15876.4|15874.4|15873.1|15871.1|30
1641991660000|2022-01-12 12:47:40|15876.6|15874.6|15874.3|15872.3|15876.7|15874.7|15874.2|15872.2|37
1641991670000|2022-01-12 12:47:50|15874.2|15872.2|15873.3|15871.3|15874.2|15872.2|15872.9|15870.9|16
1641991680000|2022-01-12 12:48:00|15873.6|15871.6|15874.2|15872.2|15876.1|15874.1|15873.1|15871.1|12
1641991690000|2022-01-12 12:48:10|15874.3|15872.3|15873.8|15871.8|15874.3|15872.3|15873.6|15871.6|6
1641991700000|2022-01-12 12:48:20|15873.7|15871.7|15873.1|15871.1|15874.9|15872.9|15872.8|15870.8|14
1641991710000|2022-01-12 12:48:30|15873.3|15871.3|15871.9|15869.9|15873.3|15871.3|15871.8|15869.8|27
1641991720000|2022-01-12 12:48:40|15871.8|15869.8|15869.2|15867.2|15871.9|15869.9|15868.7|15866.7|88
1641991730000|2022-01-12 12:48:50|15869.1|15867.1|15869.8|15867.8|15870.1|15868.1|15868.9|15866.9|25
1641991740000|2022-01-12 12:49:00|15869.2|15867.2|15867.3|15865.3|15869.9|15867.9|15867.3|15865.3|44
1641991750000|2022-01-12 12:49:10|15867.2|15865.2|15868.9|15866.9|15868.9|15866.9|15866.9|15864.9|26
1641991760000|2022-01-12 12:49:20|15868.8|15866.8|15870.9|15868.9|15871.3|15869.3|15868.8|15866.8|25
1641991770000|2022-01-12 12:49:30|15871.1|15869.1|15871.3|15869.3|15872.9|15870.9|15870.8|15868.8|14
1641991780000|2022-01-12 12:49:40|15871.2|15869.2|15871.3|15869.3|15872.8|15870.8|15871.2|15869.2|10
1641991790000|2022-01-12 12:49:50|15871.2|15869.2|15871.8|15869.8|15871.8|15869.8|15870.8|15868.8|9
1641991800000|2022-01-12 12:50:00|15871.9|15869.9|15870.9|15868.9|15872.4|15870.4|15870.9|15868.9|10
1641991810000|2022-01-12 12:50:10|15871.3|15869.3|15871.3|15869.3|15871.7|15869.7|15870.9|15868.9|9
1641991820000|2022-01-12 12:50:20|15871.2|15869.2|15871.4|15869.4|15872.1|15870.1|15870.7|15868.7|16
1641991830000|2022-01-12 12:50:30|15871.3|15869.3|15872.1|15870.1|15872.1|15870.1|15870.3|15868.3|24
1641991840000|2022-01-12 12:50:40|15872.2|15870.2|15869.4|15867.4|15872.2|15870.2|15869.4|15867.4|19
1641991850000|2022-01-12 12:50:50|15869.3|15867.3|15867.1|15865.1|15869.3|15867.3|15866.3|15864.3|85
1641991860000|2022-01-12 12:51:00|15866.9|15864.9|15866.9|15864.9|15867.7|15865.7|15865.8|15863.8|29
1641991870000|2022-01-12 12:51:10|15866.7|15864.7|15865.6|15863.6|15867.3|15865.3|15864.8|15862.8|24
1641991880000|2022-01-12 12:51:20|15865.7|15863.7|15864.8|15862.8|15865.7|15863.7|15864.7|15862.7|17
1641991890000|2022-01-12 12:51:30|15864.4|15862.4|15866.8|15864.8|15866.8|15864.8|15864.4|15862.4|37
1641991900000|2022-01-12 12:51:40|15866.1|15864.1|15868.4|15866.4|15868.9|15866.9|15866.1|15864.1|22
1641991910000|2022-01-12 12:51:50|15868.8|15866.8|15868.7|15866.7|15869.7|15867.7|15867.8|15865.8|26
1641991920000|2022-01-12 12:52:00|15868.8|15866.8|15866.9|15864.9|15869.6|15867.6|15866.6|15864.6|21
1641991930000|2022-01-12 12:52:10|15866.8|15864.8|15864.9|15862.9|15866.8|15864.8|15864.9|15862.9|15
1641991940000|2022-01-12 12:52:20|15864.6|15862.6|15863.3|15861.3|15864.9|15862.9|15861.3|15859.3|71
1641991950000|2022-01-12 12:52:30|15863.2|15861.2|15863.1|15861.1|15864.2|15862.2|15862.7|15860.7|27
1641991960000|2022-01-12 12:52:40|15864.1|15862.1|15868.9|15866.9|15869.2|15867.2|15863.6|15861.6|37
1641991970000|2022-01-12 12:52:50|15868.8|15866.8|15869.6|15867.6|15870.2|15868.2|15868.3|15866.3|49
1641991980000|2022-01-12 12:53:00|15869.4|15867.4|15870.6|15868.6|15871.1|15869.1|15868.1|15866.1|34
1641991990000|2022-01-12 12:53:10|15870.4|15868.4|15866.9|15864.9|15870.7|15868.7|15866.9|15864.9|19
1641992000000|2022-01-12 12:53:20|15866.8|15864.8|15863.9|15861.9|15866.8|15864.8|15863.8|15861.8|22
1641992010000|2022-01-12 12:53:30|15864.1|15862.1|15865.6|15863.6|15865.6|15863.6|15864.1|15862.1|20
1641992020000|2022-01-12 12:53:40|15865.9|15863.9|15865.9|15863.9|15866.6|15864.6|15865.7|15863.7|6
1641992030000|2022-01-12 12:53:50|15866.2|15864.2|15866.2|15864.2|15866.6|15864.6|15866.1|15864.1|9
1641992040000|2022-01-12 12:54:00|15866.6|15864.6|15868.9|15866.9|15868.9|15866.9|15866.6|15864.6|16
1641992050000|2022-01-12 12:54:10|15869.1|15867.1|15866.8|15864.8|15869.1|15867.1|15866.1|15864.1|14
1641992060000|2022-01-12 12:54:20|15866.9|15864.9|15867.1|15865.1|15867.6|15865.6|15866.4|15864.4|4
1641992070000|2022-01-12 12:54:30|15867.6|15865.6|15870.1|15868.1|15870.1|15868.1|15866.8|15864.8|36
1641992080000|2022-01-12 12:54:40|15870.2|15868.2|15871.7|15869.7|15871.8|15869.8|15870.2|15868.2|29
1641992090000|2022-01-12 12:54:50|15871.8|15869.8|15871.8|15869.8|15872.6|15870.6|15871.6|15869.6|22
1641992100000|2022-01-12 12:55:00|15871.7|15869.7|15871.6|15869.6|15873.2|15871.2|15871.6|15869.6|28
1641992110000|2022-01-12 12:55:10|15871.3|15869.3|15872.8|15870.8|15872.8|15870.8|15870.1|15868.1|14
1641992120000|2022-01-12 12:55:20|15872.7|15870.7|15871.7|15869.7|15873.2|15871.2|15871.7|15869.7|5
1641992130000|2022-01-12 12:55:30|15871.6|15869.6|15872.4|15870.4|15872.7|15870.7|15871.3|15869.3|23
1641992140000|2022-01-12 12:55:40|15872.3|15870.3|15873.6|15871.6|15874.3|15872.3|15871.8|15869.8|23
1641992150000|2022-01-12 12:55:50|15873.3|15871.3|15872.9|15870.9|15873.7|15871.7|15872.9|15870.9|3
1641992160000|2022-01-12 12:56:00|15872.8|15870.8|15874.3|15872.3|15874.3|15872.3|15872.8|15870.8|3
1641992170000|2022-01-12 12:56:10|15874.1|15872.1|15872.4|15870.4|15874.3|15872.3|15872.1|15870.1|22
1641992180000|2022-01-12 12:56:20|15872.1|15870.1|15871.4|15869.4|15872.3|15870.3|15871.3|15869.3|39
1641992190000|2022-01-12 12:56:30|15871.6|15869.6|15872.4|15870.4|15872.4|15870.4|15871.2|15869.2|8
1641992200000|2022-01-12 12:56:40|15872.6|15870.6|15871.6|15869.6|15872.6|15870.6|15871.1|15869.1|14
1641992210000|2022-01-12 12:56:50|15871.7|15869.7|15873.1|15871.1|15873.2|15871.2|15871.7|15869.7|10
1641992220000|2022-01-12 12:57:00|15872.9|15870.9|15875.6|15873.6|15875.7|15873.7|15872.1|15870.1|50
1641992230000|2022-01-12 12:57:10|15875.8|15873.8|15877.8|15875.8|15877.9|15875.9|15875.8|15873.8|70
1641992240000|2022-01-12 12:57:20|15877.9|15875.9|15876.8|15874.8|15878.3|15876.3|15876.6|15874.6|24
1641992250000|2022-01-12 12:57:30|15876.9|15874.9|15876.3|15874.3|15877.2|15875.2|15874.1|15872.1|34
1641992260000|2022-01-12 12:57:40|15876.1|15874.1|15878.3|15876.3|15878.3|15876.3|15876.1|15874.1|4
1641992270000|2022-01-12 12:57:50|15877.8|15875.8|15873.2|15871.2|15877.9|15875.9|15873.2|15871.2|16
1641992280000|2022-01-12 12:58:00|15873.6|15871.6|15874.3|15872.3|15875.2|15873.2|15873.6|15871.6|10
1641992290000|2022-01-12 12:58:10|15874.2|15872.2|15873.9|15871.9|15874.4|15872.4|15872.3|15870.3|34
1641992300000|2022-01-12 12:58:20|15873.4|15871.4|15872.6|15870.6|15873.6|15871.6|15872.6|15870.6|9
1641992310000|2022-01-12 12:58:30|15872.9|15870.9|15871.2|15869.2|15873.1|15871.1|15871.2|15869.2|15
1641992320000|2022-01-12 12:58:40|15871.3|15869.3|15872.6|15870.6|15872.6|15870.6|15871.2|15869.2|14
1641992330000|2022-01-12 12:58:50|15872.4|15870.4|15870.6|15868.6|15872.4|15870.4|15870.6|15868.6|18
1641992340000|2022-01-12 12:59:00|15871.2|15869.2|15869.8|15867.8|15871.3|15869.3|15869.3|15867.3|37
1641992350000|2022-01-12 12:59:10|15869.9|15867.9|15872.7|15870.7|15872.8|15870.8|15869.9|15867.9|8
1641992360000|2022-01-12 12:59:20|15872.9|15870.9|15871.7|15869.7|15873.3|15871.3|15871.7|15869.7|9
1641992370000|2022-01-12 12:59:30|15871.9|15869.9|15872.7|15870.7|15873.6|15871.6|15871.9|15869.9|13
1641992380000|2022-01-12 12:59:40|15872.4|15870.4|15872.1|15870.1|15872.7|15870.7|15871.7|15869.7|7
1641992390000|2022-01-12 12:59:50|15872.2|15870.2|15871.9|15869.9|15872.7|15870.7|15871.3|15869.3|12
1641992400000|2022-01-12 13:00:00|15872.1|15870.1|15871.8|15869.8|15873.6|15871.6|15871.2|15869.2|33
1641992410000|2022-01-12 13:00:10|15871.4|15869.4|15876.1|15874.1|15876.1|15874.1|15871.4|15869.4|32
1641992420000|2022-01-12 13:00:20|15876.2|15874.2|15878.1|15876.1|15878.6|15876.6|15876.2|15874.2|43
1641992430000|2022-01-12 13:00:30|15877.9|15875.9|15877.1|15875.1|15878.8|15876.8|15876.8|15874.8|25
1641992440000|2022-01-12 13:00:40|15877.7|15875.7|15876.6|15874.6|15877.8|15875.8|15875.3|15873.3|27
1641992450000|2022-01-12 13:00:50|15876.7|15874.7|15875.8|15873.8|15877.1|15875.1|15875.8|15873.8|8
1641992460000|2022-01-12 13:01:00|15875.9|15873.9|15875.9|15873.9|15876.8|15874.8|15875.2|15873.2|16
1641992470000|2022-01-12 13:01:10|15876.1|15874.1|15878.8|15876.8|15878.8|15876.8|15876.1|15874.1|26
1641992480000|2022-01-12 13:01:20|15878.9|15876.9|15879.1|15877.1|15880.2|15878.2|15878.8|15876.8|25
1641992490000|2022-01-12 13:01:30|15879.2|15877.2|15879.1|15877.1|15880.7|15878.7|15878.6|15876.6|35
1641992500000|2022-01-12 13:01:40|15879.2|15877.2|15877.9|15875.9|15879.3|15877.3|15877.3|15875.3|7
1641992510000|2022-01-12 13:01:50|15877.7|15875.7|15877.3|15875.3|15878.6|15876.6|15876.9|15874.9|5
1641992520000|2022-01-12 13:02:00|15877.6|15875.6|15879.6|15877.6|15879.6|15877.6|15877.2|15875.2|14
1641992530000|2022-01-12 13:02:10|15879.4|15877.4|15878.7|15876.7|15879.6|15877.6|15878.4|15876.4|6
1641992540000|2022-01-12 13:02:20|15878.8|15876.8|15877.9|15875.9|15878.8|15876.8|15877.9|15875.9|4
1641992550000|2022-01-12 13:02:30|15877.8|15875.8|15879.6|15877.6|15879.6|15877.6|15877.3|15875.3|5
1641992560000|2022-01-12 13:02:40|15880.2|15878.2|15879.6|15877.6|15880.2|15878.2|15878.1|15876.1|21
1641992570000|2022-01-12 13:02:50|15879.4|15877.4|15879.8|15877.8|15882.2|15880.2|15879.4|15877.4|69
1641992580000|2022-01-12 13:03:00|15879.7|15877.7|15882.1|15880.1|15882.6|15880.6|15879.3|15877.3|53
1641992590000|2022-01-12 13:03:10|15881.8|15879.8|15881.2|15879.2|15882.1|15880.1|15880.9|15878.9|23
1641992600000|2022-01-12 13:03:20|15881.1|15879.1|15882.6|15880.6|15882.7|15880.7|15881.1|15879.1|15
1641992610000|2022-01-12 13:03:30|15882.4|15880.4|15882.1|15880.1|15882.4|15880.4|15881.8|15879.8|17
1641992620000|2022-01-12 13:03:40|15881.9|15879.9|15882.8|15880.8|15882.8|15880.8|15881.1|15879.1|24
1641992630000|2022-01-12 13:03:50|15882.7|15880.7|15882.6|15880.6|15882.9|15880.9|15882.1|15880.1|13
1641992640000|2022-01-12 13:04:00|15882.4|15880.4|15884.1|15882.1|15884.7|15882.7|15882.3|15880.3|61
1641992650000|2022-01-12 13:04:10|15883.9|15881.9|15879.3|15877.3|15883.9|15881.9|15879.2|15877.2|35
1641992660000|2022-01-12 13:04:20|15879.2|15877.2|15877.9|15875.9|15879.3|15877.3|15877.7|15875.7|24
1641992670000|2022-01-12 13:04:30|15882.2|15880.2|15883.6|15881.6|15883.8|15881.8|15881.9|15879.9|107
1641992680000|2022-01-12 13:04:40|15883.8|15881.8|15885.7|15883.7|15885.8|15883.8|15883.1|15881.1|171
1641992690000|2022-01-12 13:04:50|15885.8|15883.8|15885.7|15883.7|15887.3|15885.3|15885.3|15883.3|45
1641992700000|2022-01-12 13:05:00|15885.8|15883.8|15889.3|15887.3|15889.4|15887.4|15885.3|15883.3|101
1641992710000|2022-01-12 13:05:10|15889.4|15887.4|15889.9|15887.9|15892.4|15890.4|15889.2|15887.2|147
1641992720000|2022-01-12 13:05:20|15889.6|15887.6|15886.3|15884.3|15889.6|15887.6|15886.2|15884.2|44
1641992730000|2022-01-12 13:05:30|15886.2|15884.2|15886.6|15884.6|15886.8|15884.8|15885.6|15883.6|12
1641992740000|2022-01-12 13:05:40|15885.8|15883.8|15889.2|15887.2|15889.3|15887.3|15885.8|15883.8|84
1641992750000|2022-01-12 13:05:50|15889.3|15887.3|15889.2|15887.2|15889.6|15887.6|15887.8|15885.8|23
1641992760000|2022-01-12 13:06:00|15889.1|15887.1|15890.9|15888.9|15891.1|15889.1|15888.8|15886.8|45
1641992770000|2022-01-12 13:06:10|15890.8|15888.8|15889.4|15887.4|15891.1|15889.1|15888.9|15886.9|28
1641992780000|2022-01-12 13:06:20|15889.6|15887.6|15886.9|15884.9|15891.7|15889.7|15886.8|15884.8|36
1641992790000|2022-01-12 13:06:30|15884.6|15882.6|15882.1|15880.1|15884.6|15882.6|15881.1|15879.1|76
1641992800000|2022-01-12 13:06:40|15882.2|15880.2|15883.9|15881.9|15884.1|15882.1|15881.3|15879.3|37
1641992810000|2022-01-12 13:06:50|15884.1|15882.1|15882.3|15880.3|15884.2|15882.2|15882.3|15880.3|15
1641992820000|2022-01-12 13:07:00|15882.2|15880.2|15879.7|15877.7|15882.2|15880.2|15879.6|15877.6|71
1641992830000|2022-01-12 13:07:10|15879.6|15877.6|15883.3|15881.3|15884.8|15882.8|15879.1|15877.1|110
1641992840000|2022-01-12 13:07:20|15883.2|15881.2|15883.4|15881.4|15883.8|15881.8|15882.3|15880.3|19
1641992850000|2022-01-12 13:07:30|15883.3|15881.3|15881.6|15879.6|15883.8|15881.8|15881.6|15879.6|5
1641992860000|2022-01-12 13:07:40|15881.4|15879.4|15882.8|15880.8|15883.1|15881.1|15881.3|15879.3|4
1641992870000|2022-01-12 13:07:50|15882.6|15880.6|15880.9|15878.9|15882.6|15880.6|15880.7|15878.7|20
1641992880000|2022-01-12 13:08:00|15881.1|15879.1|15878.9|15876.9|15881.1|15879.1|15878.9|15876.9|25
1641992890000|2022-01-12 13:08:10|15879.2|15877.2|15878.6|15876.6|15879.3|15877.3|15878.2|15876.2|17
1641992900000|2022-01-12 13:08:20|15878.3|15876.3|15878.1|15876.1|15879.1|15877.1|15877.7|15875.7|22
1641992910000|2022-01-12 13:08:30|15878.2|15876.2|15877.8|15875.8|15878.2|15876.2|15877.7|15875.7|7
1641992920000|2022-01-12 13:08:40|15877.9|15875.9|15875.3|15873.3|15878.6|15876.6|15875.3|15873.3|68
1641992930000|2022-01-12 13:08:50|15875.4|15873.4|15875.6|15873.6|15876.1|15874.1|15874.8|15872.8|37
1641992940000|2022-01-12 13:09:00|15875.7|15873.7|15868.8|15866.8|15876.4|15874.4|15868.6|15866.6|200
1641992950000|2022-01-12 13:09:10|15869.1|15867.1|15868.8|15866.8|15871.2|15869.2|15867.7|15865.7|94
1641992960000|2022-01-12 13:09:20|15869.2|15867.2|15868.3|15866.3|15870.4|15868.4|15868.3|15866.3|44
1641992970000|2022-01-12 13:09:30|15868.2|15866.2|15870.4|15868.4|15870.9|15868.9|15868.2|15866.2|32
1641992980000|2022-01-12 13:09:40|15870.6|15868.6|15872.1|15870.1|15872.8|15870.8|15870.4|15868.4|20
1641992990000|2022-01-12 13:09:50|15872.2|15870.2|15872.8|15870.8|15872.9|15870.9|15872.2|15870.2|5
1641993000000|2022-01-12 13:10:00|15873.1|15871.1|15876.3|15874.3|15876.4|15874.4|15872.7|15870.7|44
1641993010000|2022-01-12 13:10:10|15876.6|15874.6|15876.1|15874.1|15876.6|15874.6|15875.1|15873.1|14
1641993020000|2022-01-12 13:10:20|15875.9|15873.9|15874.8|15872.8|15876.2|15874.2|15874.8|15872.8|11
1641993030000|2022-01-12 13:10:30|15875.6|15873.6|15875.4|15873.4|15876.3|15874.3|15874.2|15872.2|19
1641993040000|2022-01-12 13:10:40|15875.8|15873.8|15874.6|15872.6|15875.8|15873.8|15874.2|15872.2|9
1641993050000|2022-01-12 13:10:50|15874.8|15872.8|15876.2|15874.2|15876.8|15874.8|15874.3|15872.3|20
1641993060000|2022-01-12 13:11:00|15875.8|15873.8|15874.9|15872.9|15875.8|15873.8|15873.3|15871.3|14
1641993070000|2022-01-12 13:11:10|15874.1|15872.1|15875.3|15873.3|15875.8|15873.8|15874.1|15872.1|5
1641993080000|2022-01-12 13:11:20|15875.4|15873.4|15872.3|15870.3|15875.8|15873.8|15872.2|15870.2|27
1641993090000|2022-01-12 13:11:30|15871.7|15869.7|15872.1|15870.1|15872.1|15870.1|15870.9|15868.9|22
1641993100000|2022-01-12 13:11:40|15872.2|15870.2|15870.4|15868.4|15872.3|15870.3|15870.3|15868.3|14
1641993110000|2022-01-12 13:11:50|15870.6|15868.6|15871.7|15869.7|15872.1|15870.1|15869.9|15867.9|37
1641993120000|2022-01-12 13:12:00|15872.2|15870.2|15870.2|15868.2|15872.2|15870.2|15869.1|15867.1|28
1641993130000|2022-01-12 13:12:10|15870.3|15868.3|15871.9|15869.9|15872.1|15870.1|15870.1|15868.1|19
1641993140000|2022-01-12 13:12:20|15871.8|15869.8|15871.9|15869.9|15872.4|15870.4|15871.6|15869.6|12
1641993150000|2022-01-12 13:12:30|15871.8|15869.8|15873.9|15871.9|15873.9|15871.9|15871.6|15869.6|14
1641993160000|2022-01-12 13:12:40|15873.3|15871.3|15873.3|15871.3|15873.6|15871.6|15873.1|15871.1|8
1641993170000|2022-01-12 13:12:50|15873.2|15871.2|15873.3|15871.3|15875.1|15873.1|15872.7|15870.7|18
1641993180000|2022-01-12 13:13:00|15873.9|15871.9|15876.2|15874.2|15877.1|15875.1|15873.6|15871.6|50
1641993190000|2022-01-12 13:13:10|15875.9|15873.9|15876.2|15874.2|15876.7|15874.7|15875.3|15873.3|18
1641993200000|2022-01-12 13:13:20|15875.9|15873.9|15875.3|15873.3|15876.4|15874.4|15874.3|15872.3|15
1641993210000|2022-01-12 13:13:30|15875.4|15873.4|15877.6|15875.6|15878.1|15876.1|15875.4|15873.4|32
1641993220000|2022-01-12 13:13:40|15877.3|15875.3|15877.6|15875.6|15878.8|15876.8|15877.3|15875.3|23
1641993230000|2022-01-12 13:13:50|15877.7|15875.7|15879.6|15877.6|15879.9|15877.9|15877.7|15875.7|23
1641993240000|2022-01-12 13:14:00|15879.3|15877.3|15879.6|15877.6|15880.9|15878.9|15879.3|15877.3|36
1641993250000|2022-01-12 13:14:10|15879.7|15877.7|15879.2|15877.2|15880.4|15878.4|15878.6|15876.6|32
1641993260000|2022-01-12 13:14:20|15879.1|15877.1|15880.1|15878.1|15881.1|15879.1|15878.4|15876.4|37
1641993270000|2022-01-12 13:14:30|15880.2|15878.2|15880.8|15878.8|15880.9|15878.9|15879.9|15877.9|4
1641993280000|2022-01-12 13:14:40|15880.9|15878.9|15880.8|15878.8|15881.9|15879.9|15880.7|15878.7|44
1641993290000|2022-01-12 13:14:50|15880.9|15878.9|15879.8|15877.8|15880.9|15878.9|15876.9|15874.9|53
1641993300000|2022-01-12 13:15:00|15879.9|15877.9|15884.2|15882.2|15884.3|15882.3|15879.8|15877.8|119
1641993310000|2022-01-12 13:15:10|15884.3|15882.3|15883.3|15881.3|15884.3|15882.3|15881.2|15879.2|60
1641993320000|2022-01-12 13:15:20|15883.4|15881.4|15882.3|15880.3|15883.4|15881.4|15882.2|15880.2|20
1641993330000|2022-01-12 13:15:30|15882.2|15880.2|15882.6|15880.6|15882.6|15880.6|15881.9|15879.9|6
1641993340000|2022-01-12 13:15:40|15882.3|15880.3|15881.7|15879.7|15882.8|15880.8|15880.7|15878.7|27
1641993350000|2022-01-12 13:15:50|15881.1|15879.1|15881.3|15879.3|15881.3|15879.3|15879.7|15877.7|18
1641993360000|2022-01-12 13:16:00|15881.4|15879.4|15881.6|15879.6|15883.1|15881.1|15880.6|15878.6|32
1641993370000|2022-01-12 13:16:10|15881.7|15879.7|15882.6|15880.6|15883.3|15881.3|15880.8|15878.8|5
1641993380000|2022-01-12 13:16:20|15882.8|15880.8|15882.8|15880.8|15882.9|15880.9|15882.1|15880.1|7
1641993390000|2022-01-12 13:16:30|15882.9|15880.9|15881.1|15879.1|15882.9|15880.9|15880.2|15878.2|12
1641993400000|2022-01-12 13:16:40|15881.2|15879.2|15882.6|15880.6|15882.7|15880.7|15881.1|15879.1|12
1641993410000|2022-01-12 13:16:50|15882.4|15880.4|15883.9|15881.9|15884.3|15882.3|15882.2|15880.2|16
1641993420000|2022-01-12 13:17:00|15883.7|15881.7|15882.2|15880.2|15884.1|15882.1|15882.2|15880.2|8
1641993430000|2022-01-12 13:17:10|15882.8|15880.8|15881.3|15879.3|15884.7|15882.7|15881.3|15879.3|36
1641993440000|2022-01-12 13:17:20|15881.2|15879.2|15882.3|15880.3|15884.1|15882.1|15881.2|15879.2|9
1641993450000|2022-01-12 13:17:30|15882.2|15880.2|15883.3|15881.3|15883.9|15881.9|15882.2|15880.2|7
1641993460000|2022-01-12 13:17:40|15883.2|15881.2|15883.9|15881.9|15883.9|15881.9|15883.2|15881.2|10
1641993470000|2022-01-12 13:17:50|15884.2|15882.2|15885.6|15883.6|15885.6|15883.6|15884.2|15882.2|35
1641993480000|2022-01-12 13:18:00|15885.4|15883.4|15887.6|15885.6|15887.7|15885.7|15885.2|15883.2|59
1641993490000|2022-01-12 13:18:10|15887.4|15885.4|15886.1|15884.1|15887.8|15885.8|15885.9|15883.9|38
1641993500000|2022-01-12 13:18:20|15886.8|15884.8|15886.9|15884.9|15887.2|15885.2|15885.9|15883.9|10
1641993510000|2022-01-12 13:18:30|15887.1|15885.1|15887.3|15885.3|15887.6|15885.6|15886.6|15884.6|17
1641993520000|2022-01-12 13:18:40|15887.1|15885.1|15887.3|15885.3|15887.9|15885.9|15886.8|15884.8|19
1641993530000|2022-01-12 13:18:50|15887.2|15885.2|15887.9|15885.9|15887.9|15885.9|15886.8|15884.8|13
1641993540000|2022-01-12 13:19:00|15887.8|15885.8|15888.2|15886.2|15888.9|15886.9|15887.3|15885.3|72
1641993550000|2022-01-12 13:19:10|15888.6|15886.6|15888.7|15886.7|15888.8|15886.8|15887.8|15885.8|27
1641993560000|2022-01-12 13:19:20|15889.2|15887.2|15887.9|15885.9|15889.8|15887.8|15887.9|15885.9|41
1641993570000|2022-01-12 13:19:30|15887.8|15885.8|15893.1|15891.1|15893.1|15891.1|15887.8|15885.8|105
1641993580000|2022-01-12 13:19:40|15893.2|15891.2|15894.7|15892.7|15895.3|15893.3|15892.9|15890.9|108
1641993590000|2022-01-12 13:19:50|15894.8|15892.8|15892.6|15890.6|15894.9|15892.9|15892.4|15890.4|31
1641993600000|2022-01-12 13:20:00|15892.2|15890.2|15888.2|15886.2|15893.6|15891.6|15888.1|15886.1|86
1641993610000|2022-01-12 13:20:10|15888.3|15886.3|15891.1|15889.1|15891.8|15889.8|15888.2|15886.2|35
1641993620000|2022-01-12 13:20:20|15891.4|15889.4|15889.2|15887.2|15891.4|15889.4|15888.7|15886.7|24
1641993630000|2022-01-12 13:20:30|15888.9|15886.9|15890.7|15888.7|15891.1|15889.1|15888.9|15886.9|36
1641993640000|2022-01-12 13:20:40|15890.4|15888.4|15889.7|15887.7|15890.7|15888.7|15889.7|15887.7|26
1641993650000|2022-01-12 13:20:50|15889.8|15887.8|15889.3|15887.3|15890.6|15888.6|15888.7|15886.7|37
1641993660000|2022-01-12 13:21:00|15888.9|15886.9|15888.7|15886.7|15889.2|15887.2|15888.2|15886.2|18
1641993670000|2022-01-12 13:21:10|15888.6|15886.6|15889.9|15887.9|15889.9|15887.9|15888.4|15886.4|13
1641993680000|2022-01-12 13:21:20|15890.2|15888.2|15890.3|15888.3|15890.7|15888.7|15888.9|15886.9|20
1641993690000|2022-01-12 13:21:30|15890.2|15888.2|15886.3|15884.3|15890.2|15888.2|15885.6|15883.6|79
1641993700000|2022-01-12 13:21:40|15886.4|15884.4|15887.6|15885.6|15888.6|15886.6|15886.4|15884.4|32
1641993710000|2022-01-12 13:21:50|15887.8|15885.8|15888.4|15886.4|15888.7|15886.7|15887.3|15885.3|22
1641993720000|2022-01-12 13:22:00|15888.7|15886.7|15888.6|15886.6|15889.6|15887.6|15887.8|15885.8|12
1641993730000|2022-01-12 13:22:10|15888.4|15886.4|15887.6|15885.6|15888.6|15886.6|15886.1|15884.1|18
1641993740000|2022-01-12 13:22:20|15887.3|15885.3|15887.1|15885.1|15888.4|15886.4|15886.6|15884.6|18
1641993750000|2022-01-12 13:22:30|15887.2|15885.2|15889.8|15887.8|15889.8|15887.8|15886.6|15884.6|21
1641993760000|2022-01-12 13:22:40|15889.9|15887.9|15889.7|15887.7|15890.7|15888.7|15889.1|15887.1|14
1641993770000|2022-01-12 13:22:50|15889.8|15887.8|15889.8|15887.8|15890.2|15888.2|15888.8|15886.8|19
1641993780000|2022-01-12 13:23:00|15889.3|15887.3|15886.7|15884.7|15889.4|15887.4|15886.6|15884.6|54
1641993790000|2022-01-12 13:23:10|15886.8|15884.8|15888.1|15886.1|15888.1|15886.1|15886.8|15884.8|13
1641993800000|2022-01-12 13:23:20|15888.2|15886.2|15886.4|15884.4|15888.7|15886.7|15886.3|15884.3|11
1641993810000|2022-01-12 13:23:30|15886.3|15884.3|15885.7|15883.7|15886.4|15884.4|15885.7|15883.7|10
1641993820000|2022-01-12 13:23:40|15887.8|15885.8|15890.6|15888.6|15890.7|15888.7|15887.8|15885.8|71
1641993830000|2022-01-12 13:23:50|15890.4|15888.4|15890.6|15888.6|15891.8|15889.8|15890.3|15888.3|116
1641993840000|2022-01-12 13:24:00|15889.8|15887.8|15889.4|15887.4|15891.9|15889.9|15888.8|15886.8|116
1641993850000|2022-01-12 13:24:10|15889.6|15887.6|15889.3|15887.3|15889.8|15887.8|15888.1|15886.1|54
1641993860000|2022-01-12 13:24:20|15889.6|15887.6|15891.7|15889.7|15892.9|15890.9|15889.6|15887.6|32
1641993870000|2022-01-12 13:24:30|15892.1|15890.1|15894.6|15892.6|15896.1|15894.1|15891.6|15889.6|69
1641993880000|2022-01-12 13:24:40|15894.4|15892.4|15892.6|15890.6|15894.8|15892.8|15892.1|15890.1|53
1641993890000|2022-01-12 13:24:50|15892.7|15890.7|15893.9|15891.9|15895.1|15893.1|15892.2|15890.2|56
1641993900000|2022-01-12 13:25:00|15893.1|15891.1|15892.8|15890.8|15894.1|15892.1|15891.7|15889.7|47
1641993910000|2022-01-12 13:25:10|15892.9|15890.9|15896.3|15894.3|15897.1|15895.1|15892.8|15890.8|113
1641993920000|2022-01-12 13:25:20|15896.7|15894.7|15898.7|15896.7|15900.1|15898.1|15896.6|15894.6|277
1641993930000|2022-01-12 13:25:30|15898.9|15896.9|15901.1|15899.1|15903.7|15901.7|15898.6|15896.6|190
1641993940000|2022-01-12 13:25:40|15901.2|15899.2|15900.2|15898.2|15902.7|15900.7|15898.7|15896.7|143
1641993950000|2022-01-12 13:25:50|15899.8|15897.8|15898.7|15896.7|15900.2|15898.2|15898.2|15896.2|50
1641993960000|2022-01-12 13:26:00|15898.3|15896.3|15899.1|15897.1|15899.1|15897.1|15896.2|15894.2|42
1641993970000|2022-01-12 13:26:10|15898.9|15896.9|15894.9|15892.9|15898.9|15896.9|15894.1|15892.1|124
1641993980000|2022-01-12 13:26:20|15894.6|15892.6|15892.7|15890.7|15895.4|15893.4|15891.7|15889.7|186
1641993990000|2022-01-12 13:26:30|15892.4|15890.4|15889.8|15887.8|15892.4|15890.4|15889.4|15887.4|91
1641994000000|2022-01-12 13:26:40|15889.7|15887.7|15890.7|15888.7|15891.1|15889.1|15889.4|15887.4|38
1641994010000|2022-01-12 13:26:50|15890.8|15888.8|15891.4|15889.4|15892.7|15890.7|15890.3|15888.3|45
1641994020000|2022-01-12 13:27:00|15891.3|15889.3|15888.3|15886.3|15891.6|15889.6|15887.2|15885.2|90
1641994030000|2022-01-12 13:27:10|15888.4|15886.4|15890.3|15888.3|15890.6|15888.6|15887.8|15885.8|50
1641994040000|2022-01-12 13:27:20|15889.8|15887.8|15889.4|15887.4|15891.6|15889.6|15889.3|15887.3|28
1641994050000|2022-01-12 13:27:30|15889.6|15887.6|15890.3|15888.3|15890.6|15888.6|15888.4|15886.4|19
1641994060000|2022-01-12 13:27:40|15890.4|15888.4|15892.8|15890.8|15892.8|15890.8|15890.2|15888.2|74
1641994070000|2022-01-12 13:27:50|15892.3|15890.3|15893.2|15891.2|15893.3|15891.3|15891.8|15889.8|78
1641994080000|2022-01-12 13:28:00|15892.9|15890.9|15897.6|15895.6|15897.6|15895.6|15892.9|15890.9|108
1641994090000|2022-01-12 13:28:10|15897.3|15895.3|15897.3|15895.3|15899.4|15897.4|15896.9|15894.9|107
1641994100000|2022-01-12 13:28:20|15897.4|15895.4|15896.7|15894.7|15898.8|15896.8|15896.3|15894.3|90
1641994110000|2022-01-12 13:28:30|15896.8|15894.8|15896.4|15894.4|15898.9|15896.9|15893.8|15891.8|148
1641994120000|2022-01-12 13:28:40|15896.6|15894.6|15893.2|15891.2|15896.6|15894.6|15893.2|15891.2|46
1641994130000|2022-01-12 13:28:50|15893.6|15891.6|15893.3|15891.3|15894.8|15892.8|15893.3|15891.3|35
1641994140000|2022-01-12 13:29:00|15893.7|15891.7|15895.4|15893.4|15895.9|15893.9|15893.7|15891.7|61
1641994150000|2022-01-12 13:29:10|15891.8|15889.8|15890.2|15888.2|15891.8|15889.8|15889.4|15887.4|89
1641994160000|2022-01-12 13:29:20|15890.1|15888.1|15894.3|15892.3|15894.7|15892.7|15890.1|15888.1|88
1641994170000|2022-01-12 13:29:30|15894.4|15892.4|15891.3|15889.3|15894.4|15892.4|15890.8|15888.8|79
1641994180000|2022-01-12 13:29:40|15891.7|15889.7|15893.8|15891.8|15893.8|15891.8|15891.4|15889.4|44
1641994190000|2022-01-12 13:29:50|15893.6|15891.6|15894.3|15892.3|15894.4|15892.4|15892.1|15890.1|46
1641994200000|2022-01-12 13:30:00|15893.4|15891.4|15937.2|15935.2|15937.2|15935.2|15867.7|15865.7|1331
1641994210000|2022-01-12 13:30:10|15939.2|15937.2|15915.9|15913.9|15940.2|15938.2|15901.9|15899.9|815
1641994220000|2022-01-12 13:30:20|15914.3|15912.3|15926.9|15924.9|15928.1|15926.1|15913.1|15911.1|378
1641994230000|2022-01-12 13:30:30|15927.1|15925.1|15910.8|15908.8|15927.1|15925.1|15902.8|15900.8|450
1641994240000|2022-01-12 13:30:40|15911.2|15909.2|15902.6|15900.6|15915.3|15913.3|15901.9|15899.9|380
1641994250000|2022-01-12 13:30:50|15900.8|15898.8|15879.9|15877.9|15902.1|15900.1|15877.4|15875.4|536
1641994260000|2022-01-12 13:31:00|15880.2|15878.2|15891.3|15889.3|15891.8|15889.8|15877.3|15875.3|681
1641994270000|2022-01-12 13:31:10|15891.6|15889.6|15888.3|15886.3|15894.9|15892.9|15887.2|15885.2|258
1641994280000|2022-01-12 13:31:20|15888.2|15886.2|15879.7|15877.7|15891.4|15889.4|15879.7|15877.7|339
1641994290000|2022-01-12 13:31:30|15879.6|15877.6|15900.6|15898.6|15902.2|15900.2|15879.6|15877.6|329
1641994300000|2022-01-12 13:31:40|15900.3|15898.3|15911.2|15909.2|15912.1|15910.1|15897.7|15895.7|335
1641994310000|2022-01-12 13:31:50|15910.6|15908.6|15919.8|15917.8|15920.4|15918.4|15909.8|15907.8|486
1641994320000|2022-01-12 13:32:00|15919.6|15917.6|15907.2|15905.2|15921.1|15919.1|15906.7|15904.7|530
1641994330000|2022-01-12 13:32:10|15906.7|15904.7|15905.2|15903.2|15907.8|15905.8|15900.9|15898.9|228
1641994340000|2022-01-12 13:32:20|15904.9|15902.9|15891.6|15889.6|15904.9|15902.9|15890.9|15888.9|314
1641994350000|2022-01-12 13:32:30|15891.7|15889.7|15897.6|15895.6|15902.2|15900.2|15891.2|15889.2|297
1641994360000|2022-01-12 13:32:40|15897.7|15895.7|15908.3|15906.3|15908.6|15906.6|15896.7|15894.7|155
1641994370000|2022-01-12 13:32:50|15908.2|15906.2|15914.2|15912.2|15914.9|15912.9|15906.8|15904.8|273
1641994380000|2022-01-12 13:33:00|15912.6|15910.6|15913.1|15911.1|15915.6|15913.6|15909.8|15907.8|211
1641994390000|2022-01-12 13:33:10|15913.3|15911.3|15913.2|15911.2|15915.3|15913.3|15912.2|15910.2|193
1641994400000|2022-01-12 13:33:20|15913.1|15911.1|15908.1|15906.1|15915.3|15913.3|15908.1|15906.1|180
1641994410000|2022-01-12 13:33:30|15908.3|15906.3|15915.1|15913.1|15915.2|15913.2|15903.8|15901.8|251
1641994420000|2022-01-12 13:33:40|15915.4|15913.4|15907.9|15905.9|15915.7|15913.7|15906.6|15904.6|172
1641994430000|2022-01-12 13:33:50|15907.4|15905.4|15906.9|15904.9|15907.6|15905.6|15901.7|15899.7|197
1641994440000|2022-01-12 13:34:00|15906.3|15904.3|15900.4|15898.4|15906.8|15904.8|15900.4|15898.4|171
1641994450000|2022-01-12 13:34:10|15897.9|15895.9|15896.3|15894.3|15900.1|15898.1|15892.8|15890.8|203
1641994460000|2022-01-12 13:34:20|15895.6|15893.6|15900.9|15898.9|15900.9|15898.9|15892.4|15890.4|82
1641994470000|2022-01-12 13:34:30|15900.7|15898.7|15909.9|15907.9|15910.3|15908.3|15900.7|15898.7|191
1641994480000|2022-01-12 13:34:40|15909.8|15907.8|15907.2|15905.2|15909.8|15907.8|15905.6|15903.6|151
1641994490000|2022-01-12 13:34:50|15907.1|15905.1|15905.6|15903.6|15907.2|15905.2|15901.8|15899.8|117
1641994500000|2022-01-12 13:35:00|15903.4|15901.4|15911.8|15909.8|15913.9|15911.9|15903.3|15901.3|252
1641994510000|2022-01-12 13:35:10|15912.2|15910.2|15911.7|15909.7|15916.1|15914.1|15911.7|15909.7|182
1641994520000|2022-01-12 13:35:20|15911.2|15909.2|15913.1|15911.1|15913.3|15911.3|15909.4|15907.4|130
1641994530000|2022-01-12 13:35:30|15912.7|15910.7|15915.3|15913.3|15917.2|15915.2|15912.7|15910.7|110
1641994540000|2022-01-12 13:35:40|15915.2|15913.2|15917.9|15915.9|15919.1|15917.1|15914.8|15912.8|117
1641994550000|2022-01-12 13:35:50|15917.8|15915.8|15924.3|15922.3|15925.2|15923.2|15917.6|15915.6|364
1641994560000|2022-01-12 13:36:00|15924.4|15922.4|15933.7|15931.7|15934.6|15932.6|15923.2|15921.2|508
1641994570000|2022-01-12 13:36:10|15933.6|15931.6|15942.4|15940.4|15943.6|15941.6|15932.2|15930.2|443
1641994580000|2022-01-12 13:36:20|15943.1|15941.1|15939.8|15937.8|15945.7|15943.7|15938.7|15936.7|345
1641994590000|2022-01-12 13:36:30|15940.6|15938.6|15941.2|15939.2|15942.4|15940.4|15939.3|15937.3|298
1641994600000|2022-01-12 13:36:40|15940.9|15938.9|15945.9|15943.9|15947.3|15945.3|15939.9|15937.9|250
1641994610000|2022-01-12 13:36:50|15946.1|15944.1|15943.3|15941.3|15946.1|15944.1|15940.8|15938.8|165
1641994620000|2022-01-12 13:37:00|15943.4|15941.4|15945.9|15943.9|15949.6|15947.6|15942.1|15940.1|368
1641994630000|2022-01-12 13:37:10|15946.1|15944.1|15942.9|15940.9|15946.1|15944.1|15937.8|15935.8|332
1641994640000|2022-01-12 13:37:20|15943.1|15941.1|15946.3|15944.3|15949.6|15947.6|15942.9|15940.9|196
1641994650000|2022-01-12 13:37:30|15946.4|15944.4|15952.4|15950.4|15953.9|15951.9|15945.1|15943.1|447
1641994660000|2022-01-12 13:37:40|15952.6|15950.6|15952.3|15950.3|15953.6|15951.6|15948.6|15946.6|232
1641994670000|2022-01-12 13:37:50|15952.6|15950.6|15957.3|15955.3|15957.4|15955.4|15952.3|15950.3|312
1641994680000|2022-01-12 13:38:00|15957.4|15955.4|15957.1|15955.1|15961.2|15959.2|15956.1|15954.1|423
1641994690000|2022-01-12 13:38:10|15957.3|15955.3|15958.8|15956.8|15962.7|15960.7|15955.9|15953.9|307
1641994700000|2022-01-12 13:38:20|15958.7|15956.7|15965.3|15963.3|15965.3|15963.3|15957.2|15955.2|264
1641994710000|2022-01-12 13:38:30|15965.6|15963.6|15966.2|15964.2|15967.7|15965.7|15962.7|15960.7|231
1641994720000|2022-01-12 13:38:40|15966.3|15964.3|15960.3|15958.3|15966.3|15964.3|15959.6|15957.6|310
1641994730000|2022-01-12 13:38:50|15961.3|15959.3|15961.8|15959.8|15963.7|15961.7|15959.8|15957.8|147
1641994740000|2022-01-12 13:39:00|15961.6|15959.6|15956.3|15954.3|15963.2|15961.2|15956.1|15954.1|199
1641994750000|2022-01-12 13:39:10|15956.7|15954.7|15960.9|15958.9|15961.4|15959.4|15955.3|15953.3|237
1641994760000|2022-01-12 13:39:20|15960.8|15958.8|15958.4|15956.4|15961.2|15959.2|15957.9|15955.9|102
1641994770000|2022-01-12 13:39:30|15958.3|15956.3|15956.1|15954.1|15959.7|15957.7|15954.3|15952.3|163
1641994780000|2022-01-12 13:39:40|15955.3|15953.3|15953.2|15951.2|15956.8|15954.8|15952.9|15950.9|127
1641994790000|2022-01-12 13:39:50|15953.4|15951.4|15957.3|15955.3|15957.6|15955.6|15952.3|15950.3|171
1641994800000|2022-01-12 13:40:00|15957.2|15955.2|15963.3|15961.3|15963.6|15961.6|15957.1|15955.1|244
1641994810000|2022-01-12 13:40:10|15963.4|15961.4|15966.8|15964.8|15966.9|15964.9|15961.1|15959.1|342
1641994820000|2022-01-12 13:40:20|15966.6|15964.6|15966.7|15964.7|15967.3|15965.3|15963.1|15961.1|151
1641994830000|2022-01-12 13:40:30|15966.8|15964.8|15966.1|15964.1|15968.6|15966.6|15965.8|15963.8|137
1641994840000|2022-01-12 13:40:40|15964.8|15962.8|15967.6|15965.6|15967.7|15965.7|15963.4|15961.4|260
1641994850000|2022-01-12 13:40:50|15967.3|15965.3|15969.9|15967.9|15970.2|15968.2|15966.3|15964.3|197
1641994860000|2022-01-12 13:41:00|15969.6|15967.6|15965.3|15963.3|15969.6|15967.6|15962.2|15960.2|271
1641994870000|2022-01-12 13:41:10|15964.8|15962.8|15963.6|15961.6|15965.1|15963.1|15962.8|15960.8|74
1641994880000|2022-01-12 13:41:20|15963.7|15961.7|15963.4|15961.4|15966.3|15964.3|15960.7|15958.7|209
1641994890000|2022-01-12 13:41:30|15963.9|15961.9|15963.8|15961.8|15965.7|15963.7|15959.8|15957.8|215
1641994900000|2022-01-12 13:41:40|15963.7|15961.7|15961.1|15959.1|15963.8|15961.8|15960.8|15958.8|105
1641994910000|2022-01-12 13:41:50|15960.8|15958.8|15961.7|15959.7|15962.9|15960.9|15960.1|15958.1|70
1641994920000|2022-01-12 13:42:00|15961.6|15959.6|15955.8|15953.8|15961.7|15959.7|15954.2|15952.2|211
1641994930000|2022-01-12 13:42:10|15955.7|15953.7|15960.3|15958.3|15960.7|15958.7|15955.6|15953.6|139
1641994940000|2022-01-12 13:42:20|15960.4|15958.4|15958.4|15956.4|15964.2|15962.2|15958.4|15956.4|203
1641994950000|2022-01-12 13:42:30|15958.3|15956.3|15956.1|15954.1|15959.2|15957.2|15955.6|15953.6|114
1641994960000|2022-01-12 13:42:40|15955.9|15953.9|15962.2|15960.2|15962.2|15960.2|15954.6|15952.6|96
1641994970000|2022-01-12 13:42:50|15962.6|15960.6|15958.9|15956.9|15964.1|15962.1|15958.7|15956.7|150
1641994980000|2022-01-12 13:43:00|15959.2|15957.2|15960.6|15958.6|15961.1|15959.1|15958.2|15956.2|65
1641994990000|2022-01-12 13:43:10|15960.7|15958.7|15964.1|15962.1|15964.2|15962.2|15960.4|15958.4|113
1641995000000|2022-01-12 13:43:20|15964.2|15962.2|15969.9|15967.9|15969.9|15967.9|15964.2|15962.2|295
1641995010000|2022-01-12 13:43:30|15969.4|15967.4|15966.9|15964.9|15972.2|15970.2|15965.1|15963.1|330
1641995020000|2022-01-12 13:43:40|15967.4|15965.4|15972.6|15970.6|15975.4|15973.4|15967.3|15965.3|213
1641995030000|2022-01-12 13:43:50|15972.7|15970.7|15974.1|15972.1|15975.4|15973.4|15972.2|15970.2|158
1641995040000|2022-01-12 13:44:00|15974.8|15972.8|15967.1|15965.1|15974.8|15972.8|15965.2|15963.2|149
1641995050000|2022-01-12 13:44:10|15966.8|15964.8|15965.8|15963.8|15969.2|15967.2|15965.7|15963.7|86
1641995060000|2022-01-12 13:44:20|15965.9|15963.9|15964.8|15962.8|15967.8|15965.8|15964.8|15962.8|34
1641995070000|2022-01-12 13:44:30|15964.2|15962.2|15969.3|15967.3|15969.8|15967.8|15963.6|15961.6|123
1641995080000|2022-01-12 13:44:40|15969.2|15967.2|15969.3|15967.3|15970.6|15968.6|15966.8|15964.8|130
1641995090000|2022-01-12 13:44:50|15969.4|15967.4|15972.3|15970.3|15973.6|15971.6|15968.1|15966.1|249
1641995100000|2022-01-12 13:45:00|15971.3|15969.3|15963.3|15961.3|15971.6|15969.6|15963.2|15961.2|145
1641995110000|2022-01-12 13:45:10|15963.2|15961.2|15964.9|15962.9|15965.3|15963.3|15961.6|15959.6|139
1641995120000|2022-01-12 13:45:20|15964.7|15962.7|15962.6|15960.6|15966.1|15964.1|15961.6|15959.6|72
1641995130000|2022-01-12 13:45:30|15962.7|15960.7|15962.3|15960.3|15963.2|15961.2|15962.1|15960.1|49
1641995140000|2022-01-12 13:45:40|15962.4|15960.4|15966.1|15964.1|15966.6|15964.6|15962.3|15960.3|62
1641995150000|2022-01-12 13:45:50|15966.7|15964.7|15964.7|15962.7|15966.7|15964.7|15963.9|15961.9|118
1641995160000|2022-01-12 13:46:00|15964.1|15962.1|15959.2|15957.2|15965.6|15963.6|15958.3|15956.3|192
1641995170000|2022-01-12 13:46:10|15959.7|15957.7|15958.8|15956.8|15960.6|15958.6|15956.8|15954.8|103
1641995180000|2022-01-12 13:46:20|15958.7|15956.7|15964.6|15962.6|15965.6|15963.6|15958.7|15956.7|159
1641995190000|2022-01-12 13:46:30|15964.4|15962.4|15955.3|15953.3|15965.9|15963.9|15954.6|15952.6|257
1641995200000|2022-01-12 13:46:40|15954.8|15952.8|15961.8|15959.8|15961.8|15959.8|15954.2|15952.2|114
1641995210000|2022-01-12 13:46:50|15962.3|15960.3|15956.2|15954.2|15962.6|15960.6|15956.2|15954.2|94
1641995220000|2022-01-12 13:47:00|15956.4|15954.4|15953.3|15951.3|15956.8|15954.8|15952.1|15950.1|180
1641995230000|2022-01-12 13:47:10|15953.2|15951.2|15953.7|15951.7|15954.4|15952.4|15951.9|15949.9|196
1641995240000|2022-01-12 13:47:20|15953.6|15951.6|15952.6|15950.6|15953.9|15951.9|15951.4|15949.4|158
1641995250000|2022-01-12 13:47:30|15952.8|15950.8|15957.1|15955.1|15957.3|15955.3|15952.6|15950.6|92
1641995260000|2022-01-12 13:47:40|15957.2|15955.2|15956.8|15954.8|15957.4|15955.4|15954.6|15952.6|74
1641995270000|2022-01-12 13:47:50|15956.4|15954.4|15955.7|15953.7|15957.3|15955.3|15953.4|15951.4|60
1641995280000|2022-01-12 13:48:00|15955.9|15953.9|15953.3|15951.3|15956.2|15954.2|15953.2|15951.2|51
1641995290000|2022-01-12 13:48:10|15953.4|15951.4|15951.3|15949.3|15954.1|15952.1|15951.2|15949.2|102
1641995300000|2022-01-12 13:48:20|15951.7|15949.7|15950.6|15948.6|15952.2|15950.2|15949.4|15947.4|102
1641995310000|2022-01-12 13:48:30|15950.4|15948.4|15949.1|15947.1|15950.6|15948.6|15948.7|15946.7|90
1641995320000|2022-01-12 13:48:40|15948.8|15946.8|15944.3|15942.3|15949.7|15947.7|15944.3|15942.3|239
1641995330000|2022-01-12 13:48:50|15944.4|15942.4|15947.1|15945.1|15947.1|15945.1|15942.7|15940.7|204
1641995340000|2022-01-12 13:49:00|15947.2|15945.2|15946.9|15944.9|15950.6|15948.6|15946.2|15944.2|187
1641995350000|2022-01-12 13:49:10|15946.8|15944.8|15952.7|15950.7|15953.1|15951.1|15944.4|15942.4|159
1641995360000|2022-01-12 13:49:20|15952.8|15950.8|15952.8|15950.8|15953.6|15951.6|15952.2|15950.2|99
1641995370000|2022-01-12 13:49:30|15952.9|15950.9|15951.3|15949.3|15953.3|15951.3|15948.8|15946.8|49
1641995380000|2022-01-12 13:49:40|15951.2|15949.2|15953.1|15951.1|15953.1|15951.1|15950.7|15948.7|63
1641995390000|2022-01-12 13:49:50|15952.9|15950.9|15952.3|15950.3|15953.4|15951.4|15950.1|15948.1|62
1641995400000|2022-01-12 13:50:00|15952.9|15950.9|15953.7|15951.7|15954.4|15952.4|15952.6|15950.6|80
1641995410000|2022-01-12 13:50:10|15953.9|15951.9|15950.9|15948.9|15955.6|15953.6|15950.8|15948.8|79
1641995420000|2022-01-12 13:50:20|15950.6|15948.6|15945.7|15943.7|15950.6|15948.6|15945.7|15943.7|151
1641995430000|2022-01-12 13:50:30|15945.8|15943.8|15951.1|15949.1|15951.8|15949.8|15945.8|15943.8|72
1641995440000|2022-01-12 13:50:40|15950.9|15948.9|15948.3|15946.3|15950.9|15948.9|15946.3|15944.3|83
1641995450000|2022-01-12 13:50:50|15948.2|15946.2|15952.6|15950.6|15952.6|15950.6|15946.9|15944.9|48
1641995460000|2022-01-12 13:51:00|15952.4|15950.4|15948.3|15946.3|15952.4|15950.4|15948.2|15946.2|66
1641995470000|2022-01-12 13:51:10|15948.4|15946.4|15948.3|15946.3|15948.8|15946.8|15945.9|15943.9|59
1641995480000|2022-01-12 13:51:20|15948.4|15946.4|15947.8|15945.8|15950.3|15948.3|15945.9|15943.9|56
1641995490000|2022-01-12 13:51:30|15947.7|15945.7|15946.8|15944.8|15948.8|15946.8|15946.4|15944.4|36
1641995500000|2022-01-12 13:51:40|15946.6|15944.6|15947.7|15945.7|15948.1|15946.1|15946.2|15944.2|37
1641995510000|2022-01-12 13:51:50|15947.8|15945.8|15947.9|15945.9|15948.4|15946.4|15946.7|15944.7|50
1641995520000|2022-01-12 13:52:00|15948.1|15946.1|15947.8|15945.8|15948.3|15946.3|15945.7|15943.7|75
1641995530000|2022-01-12 13:52:10|15947.6|15945.6|15952.3|15950.3|15952.7|15950.7|15946.7|15944.7|95
1641995540000|2022-01-12 13:52:20|15952.2|15950.2|15954.2|15952.2|15954.8|15952.8|15951.9|15949.9|84
1641995550000|2022-01-12 13:52:30|15954.1|15952.1|15955.6|15953.6|15956.3|15954.3|15953.6|15951.6|96
1641995560000|2022-01-12 13:52:40|15955.1|15953.1|15956.2|15954.2|15957.7|15955.7|15954.4|15952.4|141
1641995570000|2022-01-12 13:52:50|15956.3|15954.3|15955.2|15953.2|15956.8|15954.8|15953.9|15951.9|59
1641995580000|2022-01-12 13:53:00|15955.1|15953.1|15954.3|15952.3|15955.1|15953.1|15953.3|15951.3|51
1641995590000|2022-01-12 13:53:10|15954.6|15952.6|15956.3|15954.3|15956.7|15954.7|15954.4|15952.4|35
1641995600000|2022-01-12 13:53:20|15956.4|15954.4|15959.8|15957.8|15960.8|15958.8|15956.1|15954.1|215
1641995610000|2022-01-12 13:53:30|15959.7|15957.7|15961.6|15959.6|15961.8|15959.8|15959.2|15957.2|138
1641995620000|2022-01-12 13:53:40|15961.7|15959.7|15961.9|15959.9|15963.4|15961.4|15961.3|15959.3|106
1641995630000|2022-01-12 13:53:50|15962.2|15960.2|15964.6|15962.6|15966.7|15964.7|15961.2|15959.2|155
1641995640000|2022-01-12 13:54:00|15964.9|15962.9|15963.9|15961.9|15966.3|15964.3|15963.6|15961.6|79
1641995650000|2022-01-12 13:54:10|15963.8|15961.8|15967.6|15965.6|15968.1|15966.1|15963.4|15961.4|110
1641995660000|2022-01-12 13:54:20|15967.7|15965.7|15969.6|15967.6|15971.3|15969.3|15967.3|15965.3|213
1641995670000|2022-01-12 13:54:30|15970.1|15968.1|15972.3|15970.3|15972.9|15970.9|15969.8|15967.8|136
1641995680000|2022-01-12 13:54:40|15972.2|15970.2|15971.1|15969.1|15972.8|15970.8|15969.8|15967.8|108
1641995690000|2022-01-12 13:54:50|15970.7|15968.7|15970.6|15968.6|15971.6|15969.6|15969.4|15967.4|133
1641995700000|2022-01-12 13:55:00|15970.8|15968.8|15971.8|15969.8|15973.2|15971.2|15969.4|15967.4|172
1641995710000|2022-01-12 13:55:10|15971.9|15969.9|15971.9|15969.9|15972.6|15970.6|15970.3|15968.3|43
1641995720000|2022-01-12 13:55:20|15971.6|15969.6|15970.6|15968.6|15971.8|15969.8|15969.9|15967.9|49
1641995730000|2022-01-12 13:55:30|15970.8|15968.8|15970.7|15968.7|15971.1|15969.1|15969.4|15967.4|99
1641995740000|2022-01-12 13:55:40|15970.8|15968.8|15963.1|15961.1|15972.8|15970.8|15962.9|15960.9|218
1641995750000|2022-01-12 13:55:50|15963.3|15961.3|15962.1|15960.1|15963.6|15961.6|15961.9|15959.9|82
1641995760000|2022-01-12 13:56:00|15960.9|15958.9|15964.2|15962.2|15965.6|15963.6|15959.6|15957.6|89
1641995770000|2022-01-12 13:56:10|15964.3|15962.3|15962.9|15960.9|15965.1|15963.1|15961.9|15959.9|26
1641995780000|2022-01-12 13:56:20|15963.1|15961.1|15967.7|15965.7|15967.8|15965.8|15963.1|15961.1|51
1641995790000|2022-01-12 13:56:30|15966.8|15964.8|15968.1|15966.1|15968.7|15966.7|15965.7|15963.7|55
1641995800000|2022-01-12 13:56:40|15968.3|15966.3|15966.1|15964.1|15969.7|15967.7|15965.6|15963.6|63
1641995810000|2022-01-12 13:56:50|15966.2|15964.2|15964.9|15962.9|15966.2|15964.2|15964.4|15962.4|53
1641995820000|2022-01-12 13:57:00|15964.6|15962.6|15964.1|15962.1|15965.2|15963.2|15963.7|15961.7|54
1641995830000|2022-01-12 13:57:10|15964.7|15962.7|15964.6|15962.6|15965.4|15963.4|15964.2|15962.2|57
1641995840000|2022-01-12 13:57:20|15964.3|15962.3|15969.8|15967.8|15969.8|15967.8|15963.1|15961.1|79
1641995850000|2022-01-12 13:57:30|15970.1|15968.1|15969.7|15967.7|15970.1|15968.1|15968.2|15966.2|50
1641995860000|2022-01-12 13:57:40|15969.8|15967.8|15961.7|15959.7|15970.3|15968.3|15961.7|15959.7|141
1641995870000|2022-01-12 13:57:50|15961.4|15959.4|15960.9|15958.9|15962.2|15960.2|15960.7|15958.7|73
1641995880000|2022-01-12 13:58:00|15960.8|15958.8|15965.3|15963.3|15965.3|15963.3|15958.8|15956.8|88
1641995890000|2022-01-12 13:58:10|15966.2|15964.2|15965.2|15963.2|15968.8|15966.8|15964.8|15962.8|88
1641995900000|2022-01-12 13:58:20|15965.1|15963.1|15966.1|15964.1|15966.1|15964.1|15964.1|15962.1|38
1641995910000|2022-01-12 13:58:30|15965.9|15963.9|15963.8|15961.8|15966.4|15964.4|15963.7|15961.7|20
1641995920000|2022-01-12 13:58:40|15963.7|15961.7|15970.4|15968.4|15970.7|15968.7|15963.4|15961.4|326
1641995930000|2022-01-12 13:58:50|15970.6|15968.6|15976.8|15974.8|15977.9|15975.9|15970.6|15968.6|272
1641995940000|2022-01-12 13:59:00|15976.7|15974.7|15975.9|15973.9|15978.6|15976.6|15975.9|15973.9|270
1641995950000|2022-01-12 13:59:10|15975.8|15973.8|15984.4|15982.4|15984.4|15982.4|15975.8|15973.8|356
1641995960000|2022-01-12 13:59:20|15984.3|15982.3|15984.7|15982.7|15986.1|15984.1|15982.9|15980.9|311
1641995970000|2022-01-12 13:59:30|15984.6|15982.6|15983.9|15981.9|15985.9|15983.9|15982.4|15980.4|113
1641995980000|2022-01-12 13:59:40|15984.1|15982.1|15980.9|15978.9|15984.3|15982.3|15980.4|15978.4|193
1641995990000|2022-01-12 13:59:50|15981.4|15979.4|15981.9|15979.9|15982.6|15980.6|15979.8|15977.8|111
1641996000000|2022-01-12 14:00:00|15981.8|15979.8|15980.9|15978.9|15984.9|15982.9|15980.1|15978.1|198
1641996010000|2022-01-12 14:00:10|15981.1|15979.1|15979.2|15977.2|15981.2|15979.2|15977.1|15975.1|232
1641996020000|2022-01-12 14:00:20|15979.1|15977.1|15975.3|15973.3|15979.2|15977.2|15975.2|15973.2|150
1641996030000|2022-01-12 14:00:30|15975.6|15973.6|15977.9|15975.9|15978.1|15976.1|15975.6|15973.6|88
1641996040000|2022-01-12 14:00:40|15978.3|15976.3|15977.7|15975.7|15978.7|15976.7|15975.7|15973.7|42
1641996050000|2022-01-12 14:00:50|15977.6|15975.6|15979.3|15977.3|15980.6|15978.6|15976.8|15974.8|52
1641996060000|2022-01-12 14:01:00|15979.1|15977.1|15973.9|15971.9|15979.7|15977.7|15973.1|15971.1|105
1641996070000|2022-01-12 14:01:10|15974.1|15972.1|15977.9|15975.9|15978.6|15976.6|15973.3|15971.3|58
1641996080000|2022-01-12 14:01:20|15978.1|15976.1|15976.6|15974.6|15979.6|15977.6|15974.9|15972.9|66
1641996090000|2022-01-12 14:01:30|15976.4|15974.4|15976.3|15974.3|15976.7|15974.7|15974.2|15972.2|56
1641996100000|2022-01-12 14:01:40|15976.2|15974.2|15979.2|15977.2|15979.6|15977.6|15975.9|15973.9|62
1641996110000|2022-01-12 14:01:50|15979.3|15977.3|15982.7|15980.7|15982.9|15980.9|15978.9|15976.9|78
1641996120000|2022-01-12 14:02:00|15982.6|15980.6|15986.7|15984.7|15988.1|15986.1|15982.4|15980.4|318
1641996130000|2022-01-12 14:02:10|15986.6|15984.6|15987.7|15985.7|15988.9|15986.9|15986.3|15984.3|222
1641996140000|2022-01-12 14:02:20|15987.8|15985.8|15987.1|15985.1|15990.3|15988.3|15986.9|15984.9|117
1641996150000|2022-01-12 14:02:30|15986.9|15984.9|15988.8|15986.8|15989.8|15987.8|15986.8|15984.8|109
1641996160000|2022-01-12 14:02:40|15988.9|15986.9|15986.3|15984.3|15990.2|15988.2|15986.2|15984.2|110
1641996170000|2022-01-12 14:02:50|15986.2|15984.2|15982.3|15980.3|15986.2|15984.2|15982.2|15980.2|303
1641996180000|2022-01-12 14:03:00|15982.2|15980.2|15986.4|15984.4|15986.9|15984.9|15981.7|15979.7|92
1641996190000|2022-01-12 14:03:10|15986.3|15984.3|15983.4|15981.4|15986.3|15984.3|15982.7|15980.7|104
1641996200000|2022-01-12 14:03:20|15983.2|15981.2|15984.3|15982.3|15984.7|15982.7|15982.8|15980.8|45
1641996210000|2022-01-12 14:03:30|15984.7|15982.7|15986.2|15984.2|15986.2|15984.2|15984.3|15982.3|26
1641996220000|2022-01-12 14:03:40|15986.4|15984.4|15987.6|15985.6|15987.7|15985.7|15986.3|15984.3|53
1641996230000|2022-01-12 14:03:50|15987.3|15985.3|15987.1|15985.1|15988.2|15986.2|15985.7|15983.7|105
1641996240000|2022-01-12 14:04:00|15988.1|15986.1|15989.2|15987.2|15989.7|15987.7|15986.9|15984.9|111
1641996250000|2022-01-12 14:04:10|15989.1|15987.1|15987.8|15985.8|15990.6|15988.6|15987.7|15985.7|79
1641996260000|2022-01-12 14:04:20|15987.7|15985.7|15987.3|15985.3|15989.3|15987.3|15987.1|15985.1|82
1641996270000|2022-01-12 14:04:30|15987.2|15985.2|15984.6|15982.6|15987.3|15985.3|15984.2|15982.2|57
1641996280000|2022-01-12 14:04:40|15984.3|15982.3|15982.3|15980.3|15984.3|15982.3|15982.3|15980.3|41
1641996290000|2022-01-12 14:04:50|15982.1|15980.1|15981.1|15979.1|15982.4|15980.4|15980.1|15978.1|62
1641996300000|2022-01-12 14:05:00|15981.3|15979.3|15982.4|15980.4|15984.1|15982.1|15981.3|15979.3|82
1641996310000|2022-01-12 14:05:10|15982.3|15980.3|15981.1|15979.1|15982.3|15980.3|15978.2|15976.2|128
1641996320000|2022-01-12 14:05:20|15981.2|15979.2|15980.3|15978.3|15981.8|15979.8|15979.1|15977.1|51
1641996330000|2022-01-12 14:05:30|15980.6|15978.6|15981.3|15979.3|15983.3|15981.3|15979.8|15977.8|57
1641996340000|2022-01-12 14:05:40|15981.4|15979.4|15979.8|15977.8|15982.1|15980.1|15978.8|15976.8|33
1641996350000|2022-01-12 14:05:50|15979.6|15977.6|15978.9|15976.9|15979.8|15977.8|15978.3|15976.3|26
1641996360000|2022-01-12 14:06:00|15978.7|15976.7|15976.2|15974.2|15978.8|15976.8|15976.2|15974.2|128
1641996370000|2022-01-12 14:06:10|15976.1|15974.1|15976.8|15974.8|15977.6|15975.6|15974.7|15972.7|133
1641996380000|2022-01-12 14:06:20|15976.6|15974.6|15977.8|15975.8|15977.9|15975.9|15976.2|15974.2|33
1641996390000|2022-01-12 14:06:30|15977.9|15975.9|15976.9|15974.9|15978.4|15976.4|15976.8|15974.8|49
1641996400000|2022-01-12 14:06:40|15976.6|15974.6|15976.3|15974.3|15977.3|15975.3|15975.4|15973.4|41
1641996410000|2022-01-12 14:06:50|15976.1|15974.1|15975.2|15973.2|15976.2|15974.2|15974.3|15972.3|63
1641996420000|2022-01-12 14:07:00|15975.1|15973.1|15972.4|15970.4|15975.2|15973.2|15970.3|15968.3|200
1641996430000|2022-01-12 14:07:10|15972.7|15970.7|15972.8|15970.8|15973.9|15971.9|15972.7|15970.7|56
1641996440000|2022-01-12 14:07:20|15972.7|15970.7|15972.4|15970.4|15972.8|15970.8|15971.4|15969.4|91
1641996450000|2022-01-12 14:07:30|15972.6|15970.6|15972.8|15970.8|15973.7|15971.7|15972.3|15970.3|67
1641996460000|2022-01-12 14:07:40|15972.9|15970.9|15971.8|15969.8|15973.1|15971.1|15971.7|15969.7|36
1641996470000|2022-01-12 14:07:50|15971.9|15969.9|15970.6|15968.6|15972.6|15970.6|15970.3|15968.3|53
1641996480000|2022-01-12 14:08:00|15970.7|15968.7|15971.1|15969.1|15971.6|15969.6|15970.2|15968.2|48
1641996490000|2022-01-12 14:08:10|15971.3|15969.3|15971.3|15969.3|15972.1|15970.1|15969.8|15967.8|57
1641996500000|2022-01-12 14:08:20|15971.6|15969.6|15973.2|15971.2|15973.2|15971.2|15970.4|15968.4|59
1641996510000|2022-01-12 14:08:30|15972.7|15970.7|15974.2|15972.2|15974.2|15972.2|15971.3|15969.3|55
1641996520000|2022-01-12 14:08:40|15974.1|15972.1|15973.9|15971.9|15974.1|15972.1|15973.1|15971.1|35
1641996530000|2022-01-12 14:08:50|15973.8|15971.8|15974.7|15972.7|15976.2|15974.2|15973.2|15971.2|121
1641996540000|2022-01-12 14:09:00|15974.4|15972.4|15973.3|15971.3|15974.4|15972.4|15972.6|15970.6|76
1641996550000|2022-01-12 14:09:10|15973.2|15971.2|15979.2|15977.2|15979.3|15977.3|15973.2|15971.2|93
1641996560000|2022-01-12 14:09:20|15979.3|15977.3|15979.3|15977.3|15979.6|15977.6|15978.6|15976.6|65
1641996570000|2022-01-12 14:09:30|15979.4|15977.4|15979.8|15977.8|15981.7|15979.7|15979.1|15977.1|81
1641996580000|2022-01-12 14:09:40|15979.6|15977.6|15980.8|15978.8|15980.9|15978.9|15978.6|15976.6|47
1641996590000|2022-01-12 14:09:50|15980.9|15978.9|15980.7|15978.7|15981.8|15979.8|15980.3|15978.3|39
1641996600000|2022-01-12 14:10:00|15980.8|15978.8|15982.8|15980.8|15983.6|15981.6|15980.8|15978.8|53
1641996610000|2022-01-12 14:10:10|15983.1|15981.1|15983.3|15981.3|15985.3|15983.3|15982.8|15980.8|95
1641996620000|2022-01-12 14:10:20|15983.2|15981.2|15976.8|15974.8|15983.3|15981.3|15976.8|15974.8|64
1641996630000|2022-01-12 14:10:30|15976.7|15974.7|15980.1|15978.1|15981.1|15979.1|15976.7|15974.7|109
1641996640000|2022-01-12 14:10:40|15979.3|15977.3|15978.3|15976.3|15979.8|15977.8|15977.8|15975.8|58
1641996650000|2022-01-12 14:10:50|15978.2|15976.2|15976.2|15974.2|15978.2|15976.2|15975.4|15973.4|38
1641996660000|2022-01-12 14:11:00|15975.8|15973.8|15974.3|15972.3|15976.4|15974.4|15974.3|15972.3|55
1641996670000|2022-01-12 14:11:10|15974.1|15972.1|15971.8|15969.8|15974.2|15972.2|15971.6|15969.6|48
1641996680000|2022-01-12 14:11:20|15971.9|15969.9|15971.1|15969.1|15971.9|15969.9|15969.1|15967.1|110
1641996690000|2022-01-12 14:11:30|15971.2|15969.2|15971.4|15969.4|15972.8|15970.8|15969.8|15967.8|56
1641996700000|2022-01-12 14:11:40|15971.3|15969.3|15970.2|15968.2|15971.6|15969.6|15969.7|15967.7|43
1641996710000|2022-01-12 14:11:50|15969.8|15967.8|15969.8|15967.8|15970.3|15968.3|15969.3|15967.3|61
1641996720000|2022-01-12 14:12:00|15969.7|15967.7|15970.7|15968.7|15972.2|15970.2|15968.9|15966.9|68
1641996730000|2022-01-12 14:12:10|15970.8|15968.8|15965.4|15963.4|15970.9|15968.9|15964.1|15962.1|143
1641996740000|2022-01-12 14:12:20|15965.2|15963.2|15967.1|15965.1|15968.3|15966.3|15964.9|15962.9|66
1641996750000|2022-01-12 14:12:30|15967.2|15965.2|15966.6|15964.6|15968.4|15966.4|15965.6|15963.6|54
1641996760000|2022-01-12 14:12:40|15965.8|15963.8|15968.2|15966.2|15968.9|15966.9|15965.3|15963.3|51
1641996770000|2022-01-12 14:12:50|15968.3|15966.3|15962.6|15960.6|15968.6|15966.6|15962.6|15960.6|202
1641996780000|2022-01-12 14:13:00|15962.8|15960.8|15961.8|15959.8|15963.9|15961.9|15961.2|15959.2|141
1641996790000|2022-01-12 14:13:10|15960.9|15958.9|15962.3|15960.3|15962.6|15960.6|15960.7|15958.7|82
1641996800000|2022-01-12 14:13:20|15962.4|15960.4|15960.8|15958.8|15962.7|15960.7|15959.9|15957.9|66
1641996810000|2022-01-12 14:13:30|15961.3|15959.3|15955.2|15953.2|15961.3|15959.3|15955.2|15953.2|176
1641996820000|2022-01-12 14:13:40|15955.3|15953.3|15954.2|15952.2|15956.6|15954.6|15953.7|15951.7|150
1641996830000|2022-01-12 14:13:50|15954.1|15952.1|15955.9|15953.9|15957.9|15955.9|15953.9|15951.9|87
1641996840000|2022-01-12 14:14:00|15955.8|15953.8|15958.1|15956.1|15958.8|15956.8|15955.2|15953.2|47
1641996850000|2022-01-12 14:14:10|15958.2|15956.2|15955.8|15953.8|15958.2|15956.2|15955.8|15953.8|65
1641996860000|2022-01-12 14:14:20|15955.9|15953.9|15955.9|15953.9|15958.6|15956.6|15955.7|15953.7|47
1641996870000|2022-01-12 14:14:30|15955.8|15953.8|15957.2|15955.2|15958.2|15956.2|15955.8|15953.8|48
1641996880000|2022-01-12 14:14:40|15957.1|15955.1|15954.9|15952.9|15957.2|15955.2|15954.8|15952.8|35
1641996890000|2022-01-12 14:14:50|15955.1|15953.1|15957.8|15955.8|15958.4|15956.4|15954.8|15952.8|76
1641996900000|2022-01-12 14:15:00|15958.3|15956.3|15961.2|15959.2|15962.3|15960.3|15955.9|15953.9|164
1641996910000|2022-01-12 14:15:10|15961.6|15959.6|15962.1|15960.1|15963.7|15961.7|15961.6|15959.6|75
1641996920000|2022-01-12 14:15:20|15961.8|15959.8|15957.6|15955.6|15962.2|15960.2|15956.4|15954.4|75
1641996930000|2022-01-12 14:15:30|15957.3|15955.3|15955.9|15953.9|15957.3|15955.3|15953.8|15951.8|78
1641996940000|2022-01-12 14:15:40|15955.8|15953.8|15955.1|15953.1|15956.2|15954.2|15955.1|15953.1|27
1641996950000|2022-01-12 14:15:50|15955.3|15953.3|15953.7|15951.7|15955.3|15953.3|15953.7|15951.7|55
1641996960000|2022-01-12 14:16:00|15953.4|15951.4|15955.1|15953.1|15955.4|15953.4|15953.1|15951.1|57
1641996970000|2022-01-12 14:16:10|15955.4|15953.4|15950.6|15948.6|15955.4|15953.4|15950.4|15948.4|148
1641996980000|2022-01-12 14:16:20|15949.8|15947.8|15954.8|15952.8|15954.8|15952.8|15948.1|15946.1|136
1641996990000|2022-01-12 14:16:30|15954.9|15952.9|15956.1|15954.1|15956.1|15954.1|15953.8|15951.8|52
1641997000000|2022-01-12 14:16:40|15955.6|15953.6|15954.3|15952.3|15955.6|15953.6|15953.3|15951.3|45
1641997010000|2022-01-12 14:16:50|15954.2|15952.2|15956.2|15954.2|15956.3|15954.3|15953.1|15951.1|28
1641997020000|2022-01-12 14:17:00|15956.3|15954.3|15957.1|15955.1|15958.7|15956.7|15956.3|15954.3|56
1641997030000|2022-01-12 14:17:10|15956.9|15954.9|15956.2|15954.2|15957.8|15955.8|15956.2|15954.2|24
1641997040000|2022-01-12 14:17:20|15956.1|15954.1|15955.9|15953.9|15957.7|15955.7|15955.2|15953.2|31
1641997050000|2022-01-12 14:17:30|15956.1|15954.1|15956.4|15954.4|15957.2|15955.2|15955.8|15953.8|14
1641997060000|2022-01-12 14:17:40|15957.7|15955.7|15959.2|15957.2|15959.3|15957.3|15957.3|15955.3|57
1641997070000|2022-01-12 14:17:50|15959.3|15957.3|15956.8|15954.8|15959.7|15957.7|15956.8|15954.8|48
1641997080000|2022-01-12 14:18:00|15956.9|15954.9|15954.1|15952.1|15957.3|15955.3|15953.8|15951.8|212
1641997090000|2022-01-12 14:18:10|15953.8|15951.8|15955.4|15953.4|15955.7|15953.7|15953.6|15951.6|42
1641997100000|2022-01-12 14:18:20|15955.6|15953.6|15954.3|15952.3|15955.7|15953.7|15953.7|15951.7|25
1641997110000|2022-01-12 14:18:30|15954.2|15952.2|15951.9|15949.9|15954.6|15952.6|15951.7|15949.7|68
1641997120000|2022-01-12 14:18:40|15951.8|15949.8|15952.3|15950.3|15953.3|15951.3|15951.8|15949.8|75
1641997130000|2022-01-12 14:18:50|15952.2|15950.2|15952.4|15950.4|15953.8|15951.8|15951.9|15949.9|49
1641997140000|2022-01-12 14:19:00|15952.7|15950.7|15950.2|15948.2|15954.4|15952.4|15950.1|15948.1|78
1641997150000|2022-01-12 14:19:10|15950.3|15948.3|15947.7|15945.7|15950.8|15948.8|15947.3|15945.3|125
1641997160000|2022-01-12 14:19:20|15947.3|15945.3|15949.6|15947.6|15950.9|15948.9|15947.2|15945.2|160
1641997170000|2022-01-12 14:19:30|15949.4|15947.4|15948.4|15946.4|15949.9|15947.9|15948.2|15946.2|51
1641997180000|2022-01-12 14:19:40|15947.9|15945.9|15947.8|15945.8|15949.7|15947.7|15947.6|15945.6|53
1641997190000|2022-01-12 14:19:50|15948.1|15946.1|15948.6|15946.6|15949.9|15947.9|15943.3|15941.3|298
1641997200000|2022-01-12 14:20:00|15948.2|15946.2|15943.6|15941.6|15948.7|15946.7|15943.1|15941.1|111
1641997210000|2022-01-12 14:20:10|15943.4|15941.4|15947.7|15945.7|15947.7|15945.7|15943.3|15941.3|133
1641997220000|2022-01-12 14:20:20|15947.8|15945.8|15946.6|15944.6|15947.8|15945.8|15945.1|15943.1|41
1641997230000|2022-01-12 14:20:30|15946.3|15944.3|15948.1|15946.1|15950.8|15948.8|15945.9|15943.9|95
1641997240000|2022-01-12 14:20:40|15948.4|15946.4|15947.8|15945.8|15950.2|15948.2|15947.6|15945.6|38
1641997250000|2022-01-12 14:20:50|15948.1|15946.1|15947.9|15945.9|15950.8|15948.8|15947.8|15945.8|46
1641997260000|2022-01-12 14:21:00|15948.4|15946.4|15946.1|15944.1|15950.1|15948.1|15945.6|15943.6|92
1641997270000|2022-01-12 14:21:10|15945.7|15943.7|15946.1|15944.1|15946.1|15944.1|15941.9|15939.9|148
1641997280000|2022-01-12 14:21:20|15945.8|15943.8|15945.4|15943.4|15946.6|15944.6|15944.9|15942.9|46
1641997290000|2022-01-12 14:21:30|15945.6|15943.6|15947.1|15945.1|15948.1|15946.1|15945.6|15943.6|42
1641997300000|2022-01-12 14:21:40|15946.9|15944.9|15945.2|15943.2|15947.9|15945.9|15945.2|15943.2|24
1641997310000|2022-01-12 14:21:50|15945.8|15943.8|15946.7|15944.7|15947.1|15945.1|15945.2|15943.2|25
1641997320000|2022-01-12 14:22:00|15946.8|15944.8|15947.2|15945.2|15948.1|15946.1|15946.4|15944.4|64
1641997330000|2022-01-12 14:22:10|15946.8|15944.8|15951.4|15949.4|15951.7|15949.7|15946.8|15944.8|79
1641997340000|2022-01-12 14:22:20|15950.8|15948.8|15955.1|15953.1|15955.6|15953.6|15950.1|15948.1|121
1641997350000|2022-01-12 14:22:30|15956.1|15954.1|15957.3|15955.3|15957.4|15955.4|15955.2|15953.2|184
1641997360000|2022-01-12 14:22:40|15957.4|15955.4|15958.1|15956.1|15959.1|15957.1|15957.2|15955.2|58
1641997370000|2022-01-12 14:22:50|15958.4|15956.4|15957.4|15955.4|15958.7|15956.7|15956.4|15954.4|61
1641997380000|2022-01-12 14:23:00|15957.8|15955.8|15958.4|15956.4|15959.1|15957.1|15957.6|15955.6|48
1641997390000|2022-01-12 14:23:10|15958.3|15956.3|15964.1|15962.1|15964.6|15962.6|15958.3|15956.3|207
1641997400000|2022-01-12 14:23:20|15964.2|15962.2|15964.3|15962.3|15965.1|15963.1|15964.1|15962.1|74
1641997410000|2022-01-12 14:23:30|15964.6|15962.6|15966.6|15964.6|15967.6|15965.6|15964.4|15962.4|112
1641997420000|2022-01-12 14:23:40|15966.7|15964.7|15968.1|15966.1|15968.2|15966.2|15966.4|15964.4|58
1641997430000|2022-01-12 14:23:50|15967.9|15965.9|15967.3|15965.3|15969.9|15967.9|15967.2|15965.2|96
1641997440000|2022-01-12 14:24:00|15967.1|15965.1|15968.4|15966.4|15968.4|15966.4|15966.8|15964.8|89
1641997450000|2022-01-12 14:24:10|15968.3|15966.3|15968.3|15966.3|15969.8|15967.8|15966.9|15964.9|80
1641997460000|2022-01-12 14:24:20|15968.6|15966.6|15968.4|15966.4|15969.3|15967.3|15967.1|15965.1|58
1641997470000|2022-01-12 14:24:30|15968.6|15966.6|15967.4|15965.4|15970.2|15968.2|15966.9|15964.9|82
1641997480000|2022-01-12 14:24:40|15967.3|15965.3|15967.2|15965.2|15968.8|15966.8|15967.2|15965.2|25
1641997490000|2022-01-12 14:24:50|15967.3|15965.3|15967.9|15965.9|15968.8|15966.8|15967.1|15965.1|52
1641997500000|2022-01-12 14:25:00|15967.4|15965.4|15961.8|15959.8|15967.4|15965.4|15961.2|15959.2|242
1641997510000|2022-01-12 14:25:10|15962.3|15960.3|15963.2|15961.2|15963.3|15961.3|15960.7|15958.7|96
1641997520000|2022-01-12 14:25:20|15963.1|15961.1|15965.9|15963.9|15966.2|15964.2|15961.9|15959.9|63
1641997530000|2022-01-12 14:25:30|15966.2|15964.2|15968.8|15966.8|15969.3|15967.3|15966.2|15964.2|89
1641997540000|2022-01-12 14:25:40|15968.9|15966.9|15967.9|15965.9|15969.1|15967.1|15966.6|15964.6|60
1641997550000|2022-01-12 14:25:50|15968.1|15966.1|15967.8|15965.8|15968.1|15966.1|15967.6|15965.6|54
1641997560000|2022-01-12 14:26:00|15967.6|15965.6|15967.8|15965.8|15967.8|15965.8|15966.4|15964.4|49
1641997570000|2022-01-12 14:26:10|15967.9|15965.9|15968.6|15966.6|15969.1|15967.1|15967.9|15965.9|37
1641997580000|2022-01-12 14:26:20|15969.1|15967.1|15966.7|15964.7|15969.6|15967.6|15966.7|15964.7|44
1641997590000|2022-01-12 14:26:30|15967.2|15965.2|15970.6|15968.6|15970.9|15968.9|15967.2|15965.2|81
1641997600000|2022-01-12 14:26:40|15970.8|15968.8|15969.6|15967.6|15971.1|15969.1|15969.4|15967.4|71
1641997610000|2022-01-12 14:26:50|15969.9|15967.9|15970.7|15968.7|15970.9|15968.9|15969.9|15967.9|57
1641997620000|2022-01-12 14:27:00|15970.1|15968.1|15969.7|15967.7|15971.1|15969.1|15969.3|15967.3|65
1641997630000|2022-01-12 14:27:10|15969.8|15967.8|15962.8|15960.8|15969.8|15967.8|15962.8|15960.8|88
1641997640000|2022-01-12 14:27:20|15962.7|15960.7|15958.3|15956.3|15963.1|15961.1|15958.3|15956.3|157
1641997650000|2022-01-12 14:27:30|15958.2|15956.2|15958.7|15956.7|15960.6|15958.6|15956.1|15954.1|126
1641997660000|2022-01-12 14:27:40|15957.1|15955.1|15953.4|15951.4|15957.1|15955.1|15952.3|15950.3|173
1641997670000|2022-01-12 14:27:50|15953.1|15951.1|15961.6|15959.6|15962.3|15960.3|15950.6|15948.6|184
1641997680000|2022-01-12 14:28:00|15961.7|15959.7|15953.7|15951.7|15961.7|15959.7|15952.9|15950.9|132
1641997690000|2022-01-12 14:28:10|15953.9|15951.9|15952.1|15950.1|15954.8|15952.8|15951.8|15949.8|111
1641997700000|2022-01-12 14:28:20|15951.9|15949.9|15952.9|15950.9|15955.9|15953.9|15951.9|15949.9|92
1641997710000|2022-01-12 14:28:30|15952.6|15950.6|15953.9|15951.9|15954.8|15952.8|15951.2|15949.2|53
1641997720000|2022-01-12 14:28:40|15954.4|15952.4|15954.7|15952.7|15954.9|15952.9|15952.8|15950.8|33
1641997730000|2022-01-12 14:28:50|15954.6|15952.6|15953.8|15951.8|15954.9|15952.9|15952.9|15950.9|19
1641997740000|2022-01-12 14:29:00|15953.9|15951.9|15955.2|15953.2|15955.2|15953.2|15953.6|15951.6|29
1641997750000|2022-01-12 14:29:10|15955.3|15953.3|15957.7|15955.7|15960.2|15958.2|15955.3|15953.3|131
1641997760000|2022-01-12 14:29:20|15957.8|15955.8|15958.2|15956.2|15958.7|15956.7|15957.4|15955.4|120
1641997770000|2022-01-12 14:29:30|15958.3|15956.3|15957.3|15955.3|15958.9|15956.9|15955.7|15953.7|92
1641997780000|2022-01-12 14:29:40|15957.4|15955.4|15953.7|15951.7|15957.7|15955.7|15953.3|15951.3|55
1641997790000|2022-01-12 14:29:50|15953.3|15951.3|15950.8|15948.8|15954.2|15952.2|15950.8|15948.8|195
1641997800000|2022-01-12 14:30:00|15950.3|15949.3|15954.2|15953.2|15957.2|15956.2|15947.1|15946.1|1197
1641997810000|2022-01-12 14:30:10|15954.1|15953.1|15960.9|15959.9|15962.9|15961.9|15950.9|15949.9|815
1641997820000|2022-01-12 14:30:20|15960.3|15959.3|15957.2|15956.2|15962.1|15961.1|15949.2|15948.2|620
1641997830000|2022-01-12 14:30:30|15957.3|15956.3|15951.3|15950.3|15959.8|15958.8|15951.3|15950.3|337
1641997840000|2022-01-12 14:30:40|15951.2|15950.2|15946.6|15945.6|15952.9|15951.9|15942.9|15941.9|441
1641997850000|2022-01-12 14:30:50|15946.7|15945.7|15946.4|15945.4|15949.1|15948.1|15937.8|15936.8|824
1641997860000|2022-01-12 14:31:00|15945.7|15944.7|15965.8|15964.8|15965.9|15964.9|15945.7|15944.7|925
1641997870000|2022-01-12 14:31:10|15966.1|15965.1|15982.2|15981.2|15982.8|15981.8|15966.1|15965.1|1064
1641997880000|2022-01-12 14:31:20|15981.7|15980.7|15977.8|15976.8|15984.6|15983.6|15976.9|15975.9|929
1641997890000|2022-01-12 14:31:30|15978.7|15977.7|15979.1|15978.1|15980.7|15979.7|15977.9|15976.9|447
1641997900000|2022-01-12 14:31:40|15979.6|15978.6|15980.6|15979.6|15980.7|15979.7|15974.7|15973.7|552
1641997910000|2022-01-12 14:31:50|15980.4|15979.4|15973.7|15972.7|15980.7|15979.7|15972.6|15971.6|483
1641997920000|2022-01-12 14:32:00|15974.1|15973.1|15980.7|15979.7|15980.7|15979.7|15973.9|15972.9|610
1641997930000|2022-01-12 14:32:10|15980.9|15979.9|15986.8|15985.8|15994.4|15993.4|15980.8|15979.8|1256
1641997940000|2022-01-12 14:32:20|15987.3|15986.3|15994.7|15993.7|15995.4|15994.4|15984.8|15983.8|468
1641997950000|2022-01-12 14:32:30|15994.9|15993.9|15994.8|15993.8|15998.3|15997.3|15991.8|15990.8|681
1641997960000|2022-01-12 14:32:40|15995.2|15994.2|15999.7|15998.7|16000.7|15999.7|15995.2|15994.2|379
1641997970000|2022-01-12 14:32:50|15999.6|15998.6|15990.8|15989.8|15999.7|15998.7|15986.4|15985.4|598
1641997980000|2022-01-12 14:33:00|15991.7|15990.7|15987.9|15986.9|15996.8|15995.8|15987.3|15986.3|493
1641997990000|2022-01-12 14:33:10|15987.8|15986.8|15993.7|15992.7|15997.1|15996.1|15987.8|15986.8|378
1641998000000|2022-01-12 14:33:20|15993.8|15992.8|15995.9|15994.9|15996.6|15995.6|15990.4|15989.4|498
1641998010000|2022-01-12 14:33:30|15995.7|15994.7|15997.2|15996.2|15999.4|15998.4|15994.6|15993.6|341
1641998020000|2022-01-12 14:33:40|15997.3|15996.3|15994.6|15993.6|15999.6|15998.6|15989.4|15988.4|481
1641998030000|2022-01-12 14:33:50|15994.3|15993.3|15999.2|15998.2|15999.4|15998.4|15992.9|15991.9|374
1641998040000|2022-01-12 14:34:00|15999.3|15998.3|16002.7|16001.7|16002.8|16001.8|15993.3|15992.3|507
1641998050000|2022-01-12 14:34:10|16002.2|16001.2|15998.2|15997.2|16002.6|16001.6|15996.3|15995.3|367
1641998060000|2022-01-12 14:34:20|15998.3|15997.3|16000.4|15999.4|16002.9|16001.9|15997.7|15996.7|332
1641998070000|2022-01-12 14:34:30|16000.1|15999.1|15997.1|15996.1|16001.3|16000.3|15991.6|15990.6|402
1641998080000|2022-01-12 14:34:40|15998.2|15997.2|15987.6|15986.6|15998.2|15997.2|15986.9|15985.9|471
1641998090000|2022-01-12 14:34:50|15987.2|15986.2|15996.4|15995.4|15997.3|15996.3|15986.7|15985.7|469
1641998100000|2022-01-12 14:35:00|15995.7|15994.7|15975.4|15974.4|15999.2|15998.2|15974.7|15973.7|1561
1641998110000|2022-01-12 14:35:10|15976.1|15975.1|15970.6|15969.6|15978.8|15977.8|15968.4|15967.4|1049
1641998120000|2022-01-12 14:35:20|15970.4|15969.4|15958.7|15957.7|15971.3|15970.3|15956.1|15955.1|817
1641998130000|2022-01-12 14:35:30|15958.6|15957.6|15959.9|15958.9|15963.6|15962.6|15956.9|15955.9|568
1641998140000|2022-01-12 14:35:40|15959.6|15958.6|15957.6|15956.6|15962.1|15961.1|15956.7|15955.7|526
1641998150000|2022-01-12 14:35:50|15957.4|15956.4|15948.2|15947.2|15957.4|15956.4|15946.6|15945.6|517
1641998160000|2022-01-12 14:36:00|15947.8|15946.8|15939.8|15938.8|15951.2|15950.2|15939.3|15938.3|1114
1641998170000|2022-01-12 14:36:10|15940.2|15939.2|15944.6|15943.6|15952.6|15951.6|15939.7|15938.7|536
1641998180000|2022-01-12 14:36:20|15944.8|15943.8|15954.9|15953.9|15956.9|15955.9|15941.9|15940.9|600
1641998190000|2022-01-12 14:36:30|15954.8|15953.8|15956.7|15955.7|15961.4|15960.4|15952.7|15951.7|436
1641998200000|2022-01-12 14:36:40|15957.2|15956.2|15951.4|15950.4|15958.4|15957.4|15946.6|15945.6|467
1641998210000|2022-01-12 14:36:50|15950.6|15949.6|15954.9|15953.9|15955.1|15954.1|15949.3|15948.3|245
1641998220000|2022-01-12 14:37:00|15954.8|15953.8|15966.1|15965.1|15970.2|15969.2|15954.8|15953.8|728
1641998230000|2022-01-12 14:37:10|15966.4|15965.4|15967.8|15966.8|15974.7|15973.7|15966.3|15965.3|490
1641998240000|2022-01-12 14:37:20|15968.1|15967.1|15977.1|15976.1|15977.7|15976.7|15966.8|15965.8|438
1641998250000|2022-01-12 14:37:30|15977.4|15976.4|15980.9|15979.9|15983.7|15982.7|15976.9|15975.9|460
1641998260000|2022-01-12 14:37:40|15980.6|15979.6|15977.1|15976.1|15980.6|15979.6|15973.9|15972.9|298
1641998270000|2022-01-12 14:37:50|15976.7|15975.7|15976.1|15975.1|15979.8|15978.8|15973.8|15972.8|274
1641998280000|2022-01-12 14:38:00|15975.6|15974.6|15981.9|15980.9|15984.2|15983.2|15971.3|15970.3|395
1641998290000|2022-01-12 14:38:10|15982.1|15981.1|15980.7|15979.7|15986.8|15985.8|15979.9|15978.9|385
1641998300000|2022-01-12 14:38:20|15980.3|15979.3|15974.9|15973.9|15981.3|15980.3|15974.7|15973.7|232
1641998310000|2022-01-12 14:38:30|15975.1|15974.1|15967.3|15966.3|15975.4|15974.4|15965.7|15964.7|457
1641998320000|2022-01-12 14:38:40|15967.1|15966.1|15964.1|15963.1|15974.1|15973.1|15962.4|15961.4|411
1641998330000|2022-01-12 14:38:50|15963.8|15962.8|15965.8|15964.8|15966.9|15965.9|15962.1|15961.1|223
1641998340000|2022-01-12 14:39:00|15965.3|15964.3|15960.3|15959.3|15967.3|15966.3|15958.8|15957.8|359
1641998350000|2022-01-12 14:39:10|15960.9|15959.9|15970.2|15969.2|15973.9|15972.9|15960.4|15959.4|595
1641998360000|2022-01-12 14:39:20|15970.8|15969.8|15967.8|15966.8|15978.1|15977.1|15966.8|15965.8|461
1641998370000|2022-01-12 14:39:30|15968.3|15967.3|15976.3|15975.3|15978.4|15977.4|15967.9|15966.9|234
1641998380000|2022-01-12 14:39:40|15976.6|15975.6|15970.4|15969.4|15978.6|15977.6|15970.1|15969.1|222
1641998390000|2022-01-12 14:39:50|15970.3|15969.3|15975.4|15974.4|15975.4|15974.4|15966.9|15965.9|466
1641998400000|2022-01-12 14:40:00|15975.6|15974.6|15968.2|15967.2|15983.4|15982.4|15968.1|15967.1|1190
1641998410000|2022-01-12 14:40:10|15967.8|15966.8|15953.3|15952.3|15968.7|15967.7|15952.6|15951.6|764
1641998420000|2022-01-12 14:40:20|15953.6|15952.6|15949.3|15948.3|15956.6|15955.6|15946.1|15945.1|649
1641998430000|2022-01-12 14:40:30|15948.7|15947.7|15959.2|15958.2|15960.6|15959.6|15947.2|15946.2|419
1641998440000|2022-01-12 14:40:40|15959.3|15958.3|15951.9|15950.9|15959.4|15958.4|15950.6|15949.6|311
1641998450000|2022-01-12 14:40:50|15951.6|15950.6|15941.4|15940.4|15951.6|15950.6|15941.4|15940.4|506
1641998460000|2022-01-12 14:41:00|15941.7|15940.7|15931.9|15930.9|15942.9|15941.9|15925.8|15924.8|1191
1641998470000|2022-01-12 14:41:10|15932.9|15931.9|15933.7|15932.7|15937.1|15936.1|15930.8|15929.8|545
1641998480000|2022-01-12 14:41:20|15934.1|15933.1|15923.8|15922.8|15936.1|15935.1|15922.1|15921.1|628
1641998490000|2022-01-12 14:41:30|15923.6|15922.6|15915.6|15914.6|15926.1|15925.1|15915.6|15914.6|576
1641998500000|2022-01-12 14:41:40|15916.3|15915.3|15916.8|15915.8|15918.1|15917.1|15911.7|15910.7|569
1641998510000|2022-01-12 14:41:50|15917.6|15916.6|15915.7|15914.7|15921.7|15920.7|15914.7|15913.7|631
1641998520000|2022-01-12 14:42:00|15915.6|15914.6|15922.7|15921.7|15922.7|15921.7|15913.9|15912.9|463
1641998530000|2022-01-12 14:42:10|15922.1|15921.1|15921.7|15920.7|15926.1|15925.1|15919.9|15918.9|459
1641998540000|2022-01-12 14:42:20|15922.2|15921.2|15915.8|15914.8|15926.2|15925.2|15915.2|15914.2|396
1641998550000|2022-01-12 14:42:30|15916.1|15915.1|15921.2|15920.2|15922.9|15921.9|15913.1|15912.1|392
1641998560000|2022-01-12 14:42:40|15921.4|15920.4|15922.1|15921.1|15928.3|15927.3|15920.8|15919.8|501
1641998570000|2022-01-12 14:42:50|15922.2|15921.2|15929.4|15928.4|15931.4|15930.4|15921.6|15920.6|358
1641998580000|2022-01-12 14:43:00|15930.2|15929.2|15928.2|15927.2|15932.6|15931.6|15923.4|15922.4|394
1641998590000|2022-01-12 14:43:10|15928.3|15927.3|15939.6|15938.6|15940.8|15939.8|15928.3|15927.3|495
1641998600000|2022-01-12 14:43:20|15940.2|15939.2|15924.4|15923.4|15940.2|15939.2|15923.4|15922.4|541
1641998610000|2022-01-12 14:43:30|15924.9|15923.9|15927.9|15926.9|15928.4|15927.4|15921.8|15920.8|315
1641998620000|2022-01-12 14:43:40|15928.2|15927.2|15920.1|15919.1|15928.4|15927.4|15919.2|15918.2|282
1641998630000|2022-01-12 14:43:50|15919.8|15918.8|15921.7|15920.7|15922.4|15921.4|15917.4|15916.4|318
1641998640000|2022-01-12 14:44:00|15921.6|15920.6|15921.7|15920.7|15930.1|15929.1|15921.4|15920.4|398
1641998650000|2022-01-12 14:44:10|15921.8|15920.8|15919.2|15918.2|15923.4|15922.4|15917.7|15916.7|297
1641998660000|2022-01-12 14:44:20|15919.4|15918.4|15915.1|15914.1|15919.6|15918.6|15912.2|15911.2|565
1641998670000|2022-01-12 14:44:30|15914.7|15913.7|15915.8|15914.8|15916.8|15915.8|15910.6|15909.6|583
1641998680000|2022-01-12 14:44:40|15915.6|15914.6|15911.6|15910.6|15916.1|15915.1|15911.2|15910.2|253
1641998690000|2022-01-12 14:44:50|15911.2|15910.2|15920.9|15919.9|15920.9|15919.9|15905.9|15904.9|716
1641998700000|2022-01-12 14:45:00|15922.1|15921.1|15924.2|15923.2|15932.9|15931.9|15922.1|15921.1|1307
1641998710000|2022-01-12 14:45:10|15923.8|15922.8|15915.3|15914.3|15923.8|15922.8|15913.3|15912.3|339
1641998720000|2022-01-12 14:45:20|15915.4|15914.4|15931.3|15930.3|15932.1|15931.1|15915.1|15914.1|402
1641998730000|2022-01-12 14:45:30|15932.1|15931.1|15922.8|15921.8|15938.2|15937.2|15922.8|15921.8|658
1641998740000|2022-01-12 14:45:40|15921.9|15920.9|15921.7|15920.7|15922.1|15921.1|15915.6|15914.6|345
1641998750000|2022-01-12 14:45:50|15921.3|15920.3|15919.4|15918.4|15925.2|15924.2|15918.4|15917.4|268
1641998760000|2022-01-12 14:46:00|15919.3|15918.3|15920.6|15919.6|15925.9|15924.9|15913.6|15912.6|471
1641998770000|2022-01-12 14:46:10|15920.4|15919.4|15918.1|15917.1|15924.8|15923.8|15918.1|15917.1|289
1641998780000|2022-01-12 14:46:20|15917.7|15916.7|15922.1|15921.1|15923.9|15922.9|15916.9|15915.9|327
1641998790000|2022-01-12 14:46:30|15921.9|15920.9|15920.4|15919.4|15923.3|15922.3|15918.8|15917.8|250
1641998800000|2022-01-12 14:46:40|15920.6|15919.6|15911.3|15910.3|15920.6|15919.6|15910.1|15909.1|485
1641998810000|2022-01-12 14:46:50|15911.4|15910.4|15913.6|15912.6|15916.4|15915.4|15907.4|15906.4|530
1641998820000|2022-01-12 14:47:00|15913.7|15912.7|15905.7|15904.7|15916.2|15915.2|15899.1|15898.1|998
1641998830000|2022-01-12 14:47:10|15905.6|15904.6|15904.1|15903.1|15912.8|15911.8|15900.2|15899.2|545
1641998840000|2022-01-12 14:47:20|15903.9|15902.9|15901.7|15900.7|15908.3|15907.3|15900.7|15899.7|397
1641998850000|2022-01-12 14:47:30|15901.8|15900.8|15903.3|15902.3|15903.7|15902.7|15896.9|15895.9|413
1641998860000|2022-01-12 14:47:40|15904.7|15903.7|15900.9|15899.9|15905.6|15904.6|15898.3|15897.3|344
1641998870000|2022-01-12 14:47:50|15901.1|15900.1|15900.9|15899.9|15903.3|15902.3|15898.2|15897.2|214
1641998880000|2022-01-12 14:48:00|15901.1|15900.1|15901.7|15900.7|15907.4|15906.4|15899.7|15898.7|365
1641998890000|2022-01-12 14:48:10|15901.8|15900.8|15899.6|15898.6|15905.1|15904.1|15895.6|15894.6|316
1641998900000|2022-01-12 14:48:20|15899.4|15898.4|15900.8|15899.8|15901.6|15900.6|15895.8|15894.8|258
1641998910000|2022-01-12 14:48:30|15901.2|15900.2|15906.4|15905.4|15909.8|15908.8|15900.6|15899.6|385
1641998920000|2022-01-12 14:48:40|15906.6|15905.6|15917.7|15916.7|15919.1|15918.1|15906.1|15905.1|696
1641998930000|2022-01-12 14:48:50|15917.4|15916.4|15916.3|15915.3|15917.7|15916.7|15908.9|15907.9|357
1641998940000|2022-01-12 14:49:00|15916.1|15915.1|15913.6|15912.6|15918.1|15917.1|15908.3|15907.3|291
1641998950000|2022-01-12 14:49:10|15913.1|15912.1|15921.8|15920.8|15921.9|15920.9|15912.8|15911.8|298
1641998960000|2022-01-12 14:49:20|15921.4|15920.4|15921.1|15920.1|15923.2|15922.2|15915.3|15914.3|316
1641998970000|2022-01-12 14:49:30|15920.8|15919.8|15921.8|15920.8|15924.1|15923.1|15915.7|15914.7|285
1641998980000|2022-01-12 14:49:40|15922.1|15921.1|15915.4|15914.4|15922.8|15921.8|15911.9|15910.9|298
1641998990000|2022-01-12 14:49:50|15916.4|15915.4|15921.1|15920.1|15921.3|15920.3|15912.3|15911.3|448
1641999000000|2022-01-12 14:50:00|15921.7|15920.7|15912.2|15911.2|15924.1|15923.1|15911.4|15910.4|951
1641999010000|2022-01-12 14:50:10|15912.4|15911.4|15912.7|15911.7|15916.4|15915.4|15909.4|15908.4|224
1641999020000|2022-01-12 14:50:20|15912.8|15911.8|15913.2|15912.2|15917.4|15916.4|15909.8|15908.8|206
1641999030000|2022-01-12 14:50:30|15913.4|15912.4|15915.4|15914.4|15916.1|15915.1|15912.3|15911.3|143
1641999040000|2022-01-12 14:50:40|15916.3|15915.3|15914.9|15913.9|15918.8|15917.8|15914.8|15913.8|128
1641999050000|2022-01-12 14:50:50|15914.6|15913.6|15924.6|15923.6|15927.7|15926.7|15914.6|15913.6|427
1641999060000|2022-01-12 14:51:00|15925.6|15924.6|15925.1|15924.1|15929.1|15928.1|15922.6|15921.6|323
1641999070000|2022-01-12 14:51:10|15924.9|15923.9|15938.1|15937.1|15938.7|15937.7|15923.1|15922.1|719
1641999080000|2022-01-12 14:51:20|15938.3|15937.3|15933.6|15932.6|15939.2|15938.2|15930.2|15929.2|357
1641999090000|2022-01-12 14:51:30|15934.6|15933.6|15932.8|15931.8|15936.6|15935.6|15931.9|15930.9|278
1641999100000|2022-01-12 14:51:40|15932.9|15931.9|15928.2|15927.2|15934.6|15933.6|15926.3|15925.3|288
1641999110000|2022-01-12 14:51:50|15927.7|15926.7|15934.1|15933.1|15935.1|15934.1|15923.8|15922.8|341
1641999120000|2022-01-12 14:52:00|15934.2|15933.2|15933.7|15932.7|15935.8|15934.8|15932.1|15931.1|252
1641999130000|2022-01-12 14:52:10|15933.6|15932.6|15934.8|15933.8|15937.8|15936.8|15932.7|15931.7|227
1641999140000|2022-01-12 14:52:20|15934.7|15933.7|15945.7|15944.7|15946.9|15945.9|15934.4|15933.4|541
1641999150000|2022-01-12 14:52:30|15946.7|15945.7|15956.4|15955.4|15957.2|15956.2|15946.7|15945.7|857
1641999160000|2022-01-12 14:52:40|15956.3|15955.3|15955.7|15954.7|15957.9|15956.9|15953.2|15952.2|428
1641999170000|2022-01-12 14:52:50|15956.4|15955.4|15958.7|15957.7|15960.6|15959.6|15956.3|15955.3|417
1641999180000|2022-01-12 14:53:00|15958.8|15957.8|15965.3|15964.3|15966.7|15965.7|15958.8|15957.8|495
1641999190000|2022-01-12 14:53:10|15966.4|15965.4|15966.2|15965.2|15969.8|15968.8|15965.4|15964.4|417
1641999200000|2022-01-12 14:53:20|15965.8|15964.8|15967.1|15966.1|15969.7|15968.7|15963.2|15962.2|411
1641999210000|2022-01-12 14:53:30|15966.9|15965.9|15965.4|15964.4|15967.1|15966.1|15960.8|15959.8|308
1641999220000|2022-01-12 14:53:40|15965.3|15964.3|15958.1|15957.1|15965.8|15964.8|15957.7|15956.7|281
1641999230000|2022-01-12 14:53:50|15957.9|15956.9|15961.7|15960.7|15962.1|15961.1|15957.7|15956.7|202
1641999240000|2022-01-12 14:54:00|15961.8|15960.8|15964.6|15963.6|15966.4|15965.4|15961.3|15960.3|295
1641999250000|2022-01-12 14:54:10|15964.3|15963.3|15959.3|15958.3|15964.3|15963.3|15958.7|15957.7|234
1641999260000|2022-01-12 14:54:20|15959.4|15958.4|15957.1|15956.1|15963.4|15962.4|15957.1|15956.1|208
1641999270000|2022-01-12 14:54:30|15957.3|15956.3|15958.7|15957.7|15961.4|15960.4|15956.9|15955.9|166
1641999280000|2022-01-12 14:54:40|15958.9|15957.9|15954.1|15953.1|15959.6|15958.6|15952.9|15951.9|313
1641999290000|2022-01-12 14:54:50|15954.8|15953.8|15953.7|15952.7|15956.3|15955.3|15947.8|15946.8|391
1641999300000|2022-01-12 14:55:00|15953.6|15952.6|15947.2|15946.2|15953.7|15952.7|15946.2|15945.2|363
1641999310000|2022-01-12 14:55:10|15947.1|15946.1|15952.4|15951.4|15954.6|15953.6|15944.6|15943.6|306
1641999320000|2022-01-12 14:55:20|15952.1|15951.1|15944.2|15943.2|15952.1|15951.1|15933.3|15932.3|751
1641999330000|2022-01-12 14:55:30|15943.4|15942.4|15946.4|15945.4|15950.9|15949.9|15943.4|15942.4|322
1641999340000|2022-01-12 14:55:40|15946.2|15945.2|15944.3|15943.3|15948.9|15947.9|15940.7|15939.7|247
1641999350000|2022-01-12 14:55:50|15944.4|15943.4|15943.7|15942.7|15946.9|15945.9|15939.3|15938.3|237
1641999360000|2022-01-12 14:56:00|15943.4|15942.4|15949.1|15948.1|15950.3|15949.3|15943.4|15942.4|262
1641999370000|2022-01-12 14:56:10|15950.4|15949.4|15948.1|15947.1|15958.3|15957.3|15948.1|15947.1|457
1641999380000|2022-01-12 14:56:20|15948.2|15947.2|15949.7|15948.7|15952.6|15951.6|15947.6|15946.6|132
1641999390000|2022-01-12 14:56:30|15949.6|15948.6|15958.9|15957.9|15960.8|15959.8|15949.3|15948.3|298
1641999400000|2022-01-12 14:56:40|15958.6|15957.6|15963.3|15962.3|15963.3|15962.3|15957.7|15956.7|259
1641999410000|2022-01-12 14:56:50|15963.4|15962.4|15959.1|15958.1|15965.2|15964.2|15958.2|15957.2|391
1641999420000|2022-01-12 14:57:00|15958.9|15957.9|15950.4|15949.4|15960.8|15959.8|15948.8|15947.8|404
1641999430000|2022-01-12 14:57:10|15951.2|15950.2|15963.3|15962.3|15963.4|15962.4|15950.7|15949.7|220
1641999440000|2022-01-12 14:57:20|15962.6|15961.6|15959.2|15958.2|15964.9|15963.9|15957.6|15956.6|263
1641999450000|2022-01-12 14:57:30|15959.3|15958.3|15960.4|15959.4|15961.8|15960.8|15957.7|15956.7|144
1641999460000|2022-01-12 14:57:40|15960.6|15959.6|15958.2|15957.2|15962.3|15961.3|15957.3|15956.3|136
1641999470000|2022-01-12 14:57:50|15958.3|15957.3|15960.2|15959.2|15960.2|15959.2|15955.2|15954.2|180
1641999480000|2022-01-12 14:58:00|15960.1|15959.1|15958.1|15957.1|15962.8|15961.8|15957.4|15956.4|193
1641999490000|2022-01-12 14:58:10|15957.7|15956.7|15962.8|15961.8|15966.7|15965.7|15957.7|15956.7|402
1641999500000|2022-01-12 14:58:20|15962.6|15961.6|15963.3|15962.3|15965.7|15964.7|15961.2|15960.2|293
1641999510000|2022-01-12 14:58:30|15963.1|15962.1|15964.7|15963.7|15966.6|15965.6|15961.2|15960.2|186
1641999520000|2022-01-12 14:58:40|15965.2|15964.2|15967.4|15966.4|15967.4|15966.4|15962.6|15961.6|276
1641999530000|2022-01-12 14:58:50|15968.1|15967.1|15968.7|15967.7|15969.1|15968.1|15965.7|15964.7|285
1641999540000|2022-01-12 14:59:00|15968.6|15967.6|15968.8|15967.8|15970.1|15969.1|15965.1|15964.1|282
1641999550000|2022-01-12 14:59:10|15969.3|15968.3|15968.7|15967.7|15978.4|15977.4|15968.6|15967.6|575
1641999560000|2022-01-12 14:59:20|15969.1|15968.1|15977.2|15976.2|15977.8|15976.8|15969.1|15968.1|249
1641999570000|2022-01-12 14:59:30|15977.3|15976.3|15972.1|15971.1|15980.1|15979.1|15972.1|15971.1|526
1641999580000|2022-01-12 14:59:40|15972.4|15971.4|15976.9|15975.9|15978.7|15977.7|15972.3|15971.3|275
1641999590000|2022-01-12 14:59:50|15977.3|15976.3|15977.6|15976.6|15979.3|15978.3|15975.4|15974.4|153
1641999600000|2022-01-12 15:00:00|15977.7|15976.7|15975.8|15974.8|15984.1|15983.1|15974.3|15973.3|739
1641999610000|2022-01-12 15:00:10|15976.1|15975.1|15971.4|15970.4|15977.7|15976.7|15968.7|15967.7|304
1641999620000|2022-01-12 15:00:20|15971.3|15970.3|15983.1|15982.1|15984.9|15983.9|15968.4|15967.4|474
1641999630000|2022-01-12 15:00:30|15983.8|15982.8|15983.6|15982.6|15990.8|15989.8|15982.4|15981.4|606
1641999640000|2022-01-12 15:00:40|15983.1|15982.1|15977.7|15976.7|15983.1|15982.1|15974.8|15973.8|290
1641999650000|2022-01-12 15:00:50|15978.1|15977.1|15975.1|15974.1|15979.8|15978.8|15973.8|15972.8|175
1641999660000|2022-01-12 15:01:00|15975.2|15974.2|15964.3|15963.3|15978.1|15977.1|15964.1|15963.1|485
1641999670000|2022-01-12 15:01:10|15964.7|15963.7|15964.1|15963.1|15965.8|15964.8|15957.9|15956.9|484
1641999680000|2022-01-12 15:01:20|15963.8|15962.8|15964.6|15963.6|15970.1|15969.1|15963.8|15962.8|280
1641999690000|2022-01-12 15:01:30|15964.8|15963.8|15971.1|15970.1|15972.4|15971.4|15964.1|15963.1|216
1641999700000|2022-01-12 15:01:40|15971.3|15970.3|15966.1|15965.1|15971.3|15970.3|15964.8|15963.8|266
1641999710000|2022-01-12 15:01:50|15966.3|15965.3|15965.3|15964.3|15968.1|15967.1|15963.7|15962.7|160
1641999720000|2022-01-12 15:02:00|15966.4|15965.4|15970.6|15969.6|15970.6|15969.6|15964.1|15963.1|180
1641999730000|2022-01-12 15:02:10|15971.3|15970.3|15971.8|15970.8|15973.2|15972.2|15969.4|15968.4|160
1641999740000|2022-01-12 15:02:20|15971.4|15970.4|15973.8|15972.8|15974.6|15973.6|15968.8|15967.8|179
1641999750000|2022-01-12 15:02:30|15974.8|15973.8|15973.8|15972.8|15978.6|15977.6|15973.8|15972.8|273
1641999760000|2022-01-12 15:02:40|15975.1|15974.1|15977.6|15976.6|15979.2|15978.2|15973.8|15972.8|181
1641999770000|2022-01-12 15:02:50|15977.8|15976.8|15979.8|15978.8|15980.6|15979.6|15976.2|15975.2|208
1641999780000|2022-01-12 15:03:00|15979.6|15978.6|15978.1|15977.1|15981.8|15980.8|15977.1|15976.1|226
1641999790000|2022-01-12 15:03:10|15978.2|15977.2|15974.9|15973.9|15979.2|15978.2|15974.8|15973.8|297
1641999800000|2022-01-12 15:03:20|15974.7|15973.7|15972.8|15971.8|15977.3|15976.3|15967.4|15966.4|443
1641999810000|2022-01-12 15:03:30|15973.1|15972.1|15968.2|15967.2|15973.8|15972.8|15967.3|15966.3|146
1641999820000|2022-01-12 15:03:40|15968.8|15967.8|15966.8|15965.8|15970.2|15969.2|15965.4|15964.4|238
1641999830000|2022-01-12 15:03:50|15967.1|15966.1|15967.8|15966.8|15971.3|15970.3|15964.9|15963.9|211
1641999840000|2022-01-12 15:04:00|15968.1|15967.1|15961.9|15960.9|15970.1|15969.1|15961.8|15960.8|242
1641999850000|2022-01-12 15:04:10|15961.8|15960.8|15960.4|15959.4|15963.4|15962.4|15959.4|15958.4|460
1641999860000|2022-01-12 15:04:20|15960.8|15959.8|15968.2|15967.2|15968.2|15967.2|15960.2|15959.2|428
1641999870000|2022-01-12 15:04:30|15967.7|15966.7|15964.8|15963.8|15969.7|15968.7|15963.7|15962.7|197
1641999880000|2022-01-12 15:04:40|15964.7|15963.7|15968.4|15967.4|15970.1|15969.1|15962.4|15961.4|200
1641999890000|2022-01-12 15:04:50|15968.2|15967.2|15969.7|15968.7|15970.2|15969.2|15966.1|15965.1|96
1641999900000|2022-01-12 15:05:00|15969.4|15968.4|15964.4|15963.4|15970.3|15969.3|15960.3|15959.3|316
1641999910000|2022-01-12 15:05:10|15963.9|15962.9|15957.9|15956.9|15964.4|15963.4|15955.7|15954.7|297
1641999920000|2022-01-12 15:05:20|15957.7|15956.7|15961.1|15960.1|15963.2|15962.2|15955.9|15954.9|262
1641999930000|2022-01-12 15:05:30|15961.9|15960.9|15948.3|15947.3|15962.1|15961.1|15948.2|15947.2|727
1641999940000|2022-01-12 15:05:40|15948.1|15947.1|15953.4|15952.4|15953.7|15952.7|15947.7|15946.7|298
1641999950000|2022-01-12 15:05:50|15953.6|15952.6|15955.9|15954.9|15957.8|15956.8|15951.4|15950.4|234
1641999960000|2022-01-12 15:06:00|15956.4|15955.4|15957.9|15956.9|15960.4|15959.4|15956.3|15955.3|272
1641999970000|2022-01-12 15:06:10|15958.2|15957.2|15954.8|15953.8|15959.1|15958.1|15954.4|15953.4|165
1641999980000|2022-01-12 15:06:20|15954.3|15953.3|15950.9|15949.9|15955.8|15954.8|15950.9|15949.9|256
1641999990000|2022-01-12 15:06:30|15951.1|15950.1|15951.4|15950.4|15953.9|15952.9|15950.4|15949.4|155
1642000000000|2022-01-12 15:06:40|15951.7|15950.7|15949.7|15948.7|15953.9|15952.9|15949.2|15948.2|176
1642000010000|2022-01-12 15:06:50|15950.7|15949.7|15949.4|15948.4|15953.1|15952.1|15947.9|15946.9|270
1642000020000|2022-01-12 15:07:00|15950.4|15949.4|15947.9|15946.9|15953.2|15952.2|15946.4|15945.4|325
1642000030000|2022-01-12 15:07:10|15947.6|15946.6|15953.4|15952.4|15954.9|15953.9|15947.6|15946.6|333
1642000040000|2022-01-12 15:07:20|15953.6|15952.6|15955.9|15954.9|15957.4|15956.4|15953.3|15952.3|258
1642000050000|2022-01-12 15:07:30|15956.7|15955.7|15964.2|15963.2|15965.7|15964.7|15955.9|15954.9|483
1642000060000|2022-01-12 15:07:40|15963.9|15962.9|15969.2|15968.2|15969.2|15968.2|15963.9|15962.9|313
1642000070000|2022-01-12 15:07:50|15969.3|15968.3|15972.7|15971.7|15974.2|15973.2|15968.2|15967.2|482
1642000080000|2022-01-12 15:08:00|15972.8|15971.8|15984.2|15983.2|15984.2|15983.2|15972.3|15971.3|775
1642000090000|2022-01-12 15:08:10|15984.4|15983.4|15984.2|15983.2|15985.4|15984.4|15982.2|15981.2|453
1642000100000|2022-01-12 15:08:20|15984.3|15983.3|15987.2|15986.2|15990.4|15989.4|15983.9|15982.9|487
1642000110000|2022-01-12 15:08:30|15987.7|15986.7|15989.9|15988.9|15990.4|15989.4|15986.2|15985.2|328
1642000120000|2022-01-12 15:08:40|15989.8|15988.8|15991.3|15990.3|15994.9|15993.9|15988.2|15987.2|733
1642000130000|2022-01-12 15:08:50|15991.8|15990.8|15989.4|15988.4|15991.8|15990.8|15988.2|15987.2|277
1642000140000|2022-01-12 15:09:00|15989.6|15988.6|15993.8|15992.8|15996.4|15995.4|15989.4|15988.4|371
1642000150000|2022-01-12 15:09:10|15993.9|15992.9|15992.2|15991.2|15996.8|15995.8|15991.3|15990.3|260
1642000160000|2022-01-12 15:09:20|15992.4|15991.4|15996.1|15995.1|15996.6|15995.6|15991.4|15990.4|192
1642000170000|2022-01-12 15:09:30|15995.9|15994.9|16001.6|16000.6|16001.9|16000.9|15994.3|15993.3|566
1642000180000|2022-01-12 15:09:40|16001.9|16000.9|16003.7|16002.7|16005.1|16004.1|16001.9|16000.9|577
1642000190000|2022-01-12 15:09:50|16003.6|16002.6|16002.3|16001.3|16005.6|16004.6|16000.4|15999.4|450
1642000200000|2022-01-12 15:10:00|16003.7|16002.7|16003.1|16002.1|16005.3|16004.3|16000|15999|439
1642000210000|2022-01-12 15:10:10|16003.8|16002.8|16006.1|16005.1|16006.8|16005.8|16002.6|16001.6|322
1642000220000|2022-01-12 15:10:20|16005.7|16004.7|16006.8|16005.8|16008.3|16007.3|16003.7|16002.7|426
1642000230000|2022-01-12 15:10:30|16006.6|16005.6|16010|16009|16010.2|16009.2|16005|16004|371
1642000240000|2022-01-12 15:10:40|16009.8|16008.8|16012|16011|16012|16011|16007.7|16006.7|391
1642000250000|2022-01-12 15:10:50|16011.8|16010.8|16013.1|16012.1|16013.7|16012.7|16009.1|16008.1|631
1642000260000|2022-01-12 15:11:00|16013.3|16012.3|16008.1|16007.1|16013.3|16012.3|16007.6|16006.6|438
1642000270000|2022-01-12 15:11:10|16007.8|16006.8|16007.3|16006.3|16012.3|16011.3|16007.1|16006.1|292
1642000280000|2022-01-12 15:11:20|16007.1|16006.1|16008.7|16007.7|16009.2|16008.2|16005.8|16004.8|234
1642000290000|2022-01-12 15:11:30|16008.8|16007.8|16010.6|16009.6|16010.6|16009.6|16007|16006|147
1642000300000|2022-01-12 15:11:40|16010.3|16009.3|16012.2|16011.2|16012.2|16011.2|16008.6|16007.6|222
1642000310000|2022-01-12 15:11:50|16012.3|16011.3|16011|16010|16012.7|16011.7|16009.8|16008.8|172
1642000320000|2022-01-12 15:12:00|16011.1|16010.1|16008.6|16007.6|16013.1|16012.1|16008.6|16007.6|241
1642000330000|2022-01-12 15:12:10|16008.7|16007.7|16008.1|16007.1|16009.3|16008.3|16005.1|16004.1|268
1642000340000|2022-01-12 15:12:20|16008.3|16007.3|16004.8|16003.8|16009.8|16008.8|16001|16000|278
1642000350000|2022-01-12 15:12:30|16005.1|16004.1|16003.8|16002.8|16008.2|16007.2|16000.8|15999.8|218
1642000360000|2022-01-12 15:12:40|16004.1|16003.1|16007.2|16006.2|16009.3|16008.3|16004|16003|191
1642000370000|2022-01-12 15:12:50|16007.1|16006.1|16004.8|16003.8|16007.1|16006.1|16003.3|16002.3|188
1642000380000|2022-01-12 15:13:00|16005.5|16004.5|16002.3|16001.3|16010.1|16009.1|16002.2|16001.2|292
1642000390000|2022-01-12 15:13:10|16002.5|16001.5|16004.2|16003.2|16006.8|16005.8|16002.5|16001.5|164
1642000400000|2022-01-12 15:13:20|16005.8|16004.8|16003.8|16002.8|16006.5|16005.5|16003.8|16002.8|145
1642000410000|2022-01-12 15:13:30|16003.5|16002.5|16005.6|16004.6|16005.6|16004.6|16002.6|16001.6|118
1642000420000|2022-01-12 15:13:40|16004.5|16003.5|16005.8|16004.8|16009.5|16008.5|16004.5|16003.5|388
1642000430000|2022-01-12 15:13:50|16006.1|16005.1|16008.3|16007.3|16010|16009|16005.5|16004.5|163
1642000440000|2022-01-12 15:14:00|16008|16007|16015.6|16014.6|16017.2|16016.2|16005.8|16004.8|1042
1642000450000|2022-01-12 15:14:10|16015.3|16014.3|16015.8|16014.8|16017.3|16016.3|16010.3|16009.3|357
1642000460000|2022-01-12 15:14:20|16016.8|16015.8|16020.1|16019.1|16021.6|16020.6|16016.8|16015.8|435
1642000470000|2022-01-12 15:14:30|16019.8|16018.8|16016.1|16015.1|16020.2|16019.2|16015.2|16014.2|310
1642000480000|2022-01-12 15:14:40|16016.2|16015.2|16015.5|16014.5|16018.1|16017.1|16014.2|16013.2|166
1642000490000|2022-01-12 15:14:50|16015.6|16014.6|16015.3|16014.3|16017.6|16016.6|16014.1|16013.1|183
1642000500000|2022-01-12 15:15:00|16015.2|16014.2|16014.8|16013.8|16018.1|16017.1|16013.8|16012.8|339
1642000510000|2022-01-12 15:15:10|16014.6|16013.6|16008.8|16007.8|16017|16016|16008.3|16007.3|471
1642000520000|2022-01-12 15:15:20|16008.7|16007.7|16008.2|16007.2|16009.3|16008.3|16005|16004|357
1642000530000|2022-01-12 15:15:30|16008.6|16007.6|16001.6|16000.6|16009.8|16008.8|16000.8|15999.8|490
1642000540000|2022-01-12 15:15:40|16001.5|16000.5|15996.2|15995.2|16001.8|16000.8|15994.6|15993.6|551
1642000550000|2022-01-12 15:15:50|15996.5|15995.5|16000.8|15999.8|16005.2|16004.2|15996.3|15995.3|525
1642000560000|2022-01-12 15:16:00|16001.1|16000.1|15996.1|15995.1|16001.3|16000.3|15994.6|15993.6|287
1642000570000|2022-01-12 15:16:10|15996|15995|15989.8|15988.8|15998.2|15997.2|15988.8|15987.8|749
1642000580000|2022-01-12 15:16:20|15990.1|15989.1|15989.5|15988.5|15993.6|15992.6|15989.2|15988.2|290
1642000590000|2022-01-12 15:16:30|15989.3|15988.3|15987|15986|15991.2|15990.2|15985.8|15984.8|506
1642000600000|2022-01-12 15:16:40|15987.3|15986.3|15984.8|15983.8|15987.7|15986.7|15982.8|15981.8|352
1642000610000|2022-01-12 15:16:50|15985.1|15984.1|15992.5|15991.5|15992.6|15991.6|15984.1|15983.1|332
1642000620000|2022-01-12 15:17:00|15992.6|15991.6|15991.3|15990.3|15994.1|15993.1|15990.5|15989.5|298
1642000630000|2022-01-12 15:17:10|15991.5|15990.5|15994.3|15993.3|15995.1|15994.1|15990.1|15989.1|147
1642000640000|2022-01-12 15:17:20|15993.3|15992.3|15995.6|15994.6|15996.6|15995.6|15992.6|15991.6|153
1642000650000|2022-01-12 15:17:30|15995.5|15994.5|15993.8|15992.8|15995.5|15994.5|15993.1|15992.1|114
1642000660000|2022-01-12 15:17:40|15994|15993|15996.5|15995.5|15997.2|15996.2|15989.5|15988.5|236
1642000670000|2022-01-12 15:17:50|15996.3|15995.3|15991.8|15990.8|15997.2|15996.2|15989.5|15988.5|175
1642000680000|2022-01-12 15:18:00|15991.3|15990.3|15995.3|15994.3|15995.6|15994.6|15990.1|15989.1|150
1642000690000|2022-01-12 15:18:10|15995.6|15994.6|15996.8|15995.8|15999.1|15998.1|15995.6|15994.6|256
1642000700000|2022-01-12 15:18:20|15996.7|15995.7|15998.8|15997.8|15999.6|15998.6|15996.2|15995.2|216
1642000710000|2022-01-12 15:18:30|15998.6|15997.6|15999.3|15998.3|16000.6|15999.6|15997.3|15996.3|176
1642000720000|2022-01-12 15:18:40|15999|15998|15997.8|15996.8|16000.2|15999.2|15995.6|15994.6|162
1642000730000|2022-01-12 15:18:50|15998.1|15997.1|15997.8|15996.8|16000.1|15999.1|15997|15996|141
1642000740000|2022-01-12 15:19:00|15998.1|15997.1|16001|16000|16003.3|16002.3|15998.1|15997.1|261
1642000750000|2022-01-12 15:19:10|16001.1|16000.1|16002.6|16001.6|16002.8|16001.8|15998.8|15997.8|214
1642000760000|2022-01-12 15:19:20|16002.7|16001.7|15999.7|15998.7|16004.8|16003.8|15999.5|15998.5|210
1642000770000|2022-01-12 15:19:30|16000.3|15999.3|16003.6|16002.6|16004.5|16003.5|16000.3|15999.3|134
1642000780000|2022-01-12 15:19:40|16003.7|16002.7|16006.8|16005.8|16007.8|16006.8|16003.3|16002.3|232
1642000790000|2022-01-12 15:19:50|16007.3|16006.3|16004.3|16003.3|16009.3|16008.3|16004.1|16003.1|224
1642000800000|2022-01-12 15:20:00|16004.5|16003.5|16004.3|16003.3|16007.1|16006.1|16003.3|16002.3|223
1642000810000|2022-01-12 15:20:10|16004.1|16003.1|16006|16005|16008.6|16007.6|16004.1|16003.1|211
1642000820000|2022-01-12 15:20:20|16006.1|16005.1|16006.8|16005.8|16009.8|16008.8|16005.1|16004.1|237
1642000830000|2022-01-12 15:20:30|16007.1|16006.1|16005|16004|16009.1|16008.1|16004.1|16003.1|174
1642000840000|2022-01-12 15:20:40|16004.8|16003.8|16006.5|16005.5|16008.6|16007.6|16004.5|16003.5|158
1642000850000|2022-01-12 15:20:50|16006.3|16005.3|16006.2|16005.2|16008.5|16007.5|16005.6|16004.6|136
1642000860000|2022-01-12 15:21:00|16006.1|16005.1|16005.6|16004.6|16008.8|16007.8|16004.3|16003.3|180
1642000870000|2022-01-12 15:21:10|16005.5|16004.5|16002.1|16001.1|16006.8|16005.8|16001.5|16000.5|269
1642000880000|2022-01-12 15:21:20|16002.2|16001.2|15998.8|15997.8|16002.3|16001.3|15998.3|15997.3|294
1642000890000|2022-01-12 15:21:30|15998.7|15997.7|15995.1|15994.1|15999.6|15998.6|15994.1|15993.1|254
1642000900000|2022-01-12 15:21:40|15995.3|15994.3|15994.1|15993.1|15996.6|15995.6|15993.1|15992.1|182
1642000910000|2022-01-12 15:21:50|15993.3|15992.3|15991.6|15990.6|15995|15994|15990.8|15989.8|280
1642000920000|2022-01-12 15:22:00|15991.8|15990.8|15991.3|15990.3|15997.7|15996.7|15990.8|15989.8|323
1642000930000|2022-01-12 15:22:10|15991.8|15990.8|15993.1|15992.1|15994.1|15993.1|15990.6|15989.6|238
1642000940000|2022-01-12 15:22:20|15993.3|15992.3|15993.3|15992.3|15995.3|15994.3|15990.3|15989.3|211
1642000950000|2022-01-12 15:22:30|15993.6|15992.6|15986.6|15985.6|15995.7|15994.7|15985.8|15984.8|365
1642000960000|2022-01-12 15:22:40|15986.8|15985.8|15981.6|15980.6|15986.8|15985.8|15979.6|15978.6|442
1642000970000|2022-01-12 15:22:50|15981.3|15980.3|15980.1|15979.1|15984.5|15983.5|15979.8|15978.8|360
1642000980000|2022-01-12 15:23:00|15980.3|15979.3|15989.5|15988.5|15990.3|15989.3|15980.1|15979.1|296
1642000990000|2022-01-12 15:23:10|15989.6|15988.6|15990.2|15989.2|15994.6|15993.6|15989.6|15988.6|319
1642001000000|2022-01-12 15:23:20|15990.1|15989.1|15989.8|15988.8|15992|15991|15988.5|15987.5|117
1642001010000|2022-01-12 15:23:30|15989.6|15988.6|15994.3|15993.3|15994.8|15993.8|15988.1|15987.1|152
1642001020000|2022-01-12 15:23:40|15994.6|15993.6|15994.1|15993.1|15996.1|15995.1|15993.3|15992.3|169
1642001030000|2022-01-12 15:23:50|15994.3|15993.3|15993.3|15992.3|15995|15994|15990.6|15989.6|201
1642001040000|2022-01-12 15:24:00|15993.5|15992.5|15997.8|15996.8|15998.6|15997.6|15993.5|15992.5|238
1642001050000|2022-01-12 15:24:10|15998.3|15997.3|15998.8|15997.8|15998.8|15997.8|15995.1|15994.1|155
1642001060000|2022-01-12 15:24:20|15998.3|15997.3|15999|15998|16001.6|16000.6|15997.8|15996.8|212
1642001070000|2022-01-12 15:24:30|15999.1|15998.1|15998.6|15997.6|16001.7|16000.7|15998.3|15997.3|204
1642001080000|2022-01-12 15:24:40|15997.6|15996.6|15998.1|15997.1|15999.8|15998.8|15996|15995|221
1642001090000|2022-01-12 15:24:50|15997.8|15996.8|15996.6|15995.6|15999.2|15998.2|15995.8|15994.8|147
1642001100000|2022-01-12 15:25:00|15997.2|15996.2|15998.7|15997.7|16001.1|16000.1|15996.8|15995.8|216
1642001110000|2022-01-12 15:25:10|15998.8|15997.8|15999.6|15998.6|16000.1|15999.1|15997.2|15996.2|210
1642001120000|2022-01-12 15:25:20|15999.7|15998.7|15994.8|15993.8|16000.1|15999.1|15992.8|15991.8|208
1642001130000|2022-01-12 15:25:30|15993.8|15992.8|15986.6|15985.6|15994.1|15993.1|15985.8|15984.8|394
1642001140000|2022-01-12 15:25:40|15986.8|15985.8|15990|15989|15992.1|15991.1|15986.8|15985.8|190
1642001150000|2022-01-12 15:25:50|15989.8|15988.8|15997.1|15996.1|15997.1|15996.1|15989.7|15988.7|236
1642001160000|2022-01-12 15:26:00|15997.3|15996.3|16003.6|16002.6|16004.5|16003.5|15996.1|15995.1|490
1642001170000|2022-01-12 15:26:10|16003.7|16002.7|16011.8|16010.8|16013.3|16012.3|16003.7|16002.7|909
1642001180000|2022-01-12 15:26:20|16012.2|16011.2|16010.3|16009.3|16013.6|16012.6|16009.8|16008.8|382
1642001190000|2022-01-12 15:26:30|16010.1|16009.1|16003.8|16002.8|16010.1|16009.1|16003.3|16002.3|358
1642001200000|2022-01-12 15:26:40|16004.1|16003.1|16003.6|16002.6|16004.6|16003.6|16001.6|16000.6|234
1642001210000|2022-01-12 15:26:50|16003.3|16002.3|16003.6|16002.6|16005.6|16004.6|16002.3|16001.3|145
1642001220000|2022-01-12 15:27:00|16004.6|16003.6|16006.8|16005.8|16010.3|16009.3|16003.8|16002.8|331
1642001230000|2022-01-12 15:27:10|16007|16006|16002.1|16001.1|16009.3|16008.3|16001.8|16000.8|211
1642001240000|2022-01-12 15:27:20|16002.2|16001.2|15999.8|15998.8|16003.1|16002.1|15998.1|15997.1|195
1642001250000|2022-01-12 15:27:30|16000|15999|16001.1|16000.1|16001.6|16000.6|15998.8|15997.8|203
1642001260000|2022-01-12 15:27:40|16001.3|16000.3|16001.6|16000.6|16004.2|16003.2|16000.7|15999.7|198
1642001270000|2022-01-12 15:27:50|16001.8|16000.8|16002.1|16001.1|16003.3|16002.3|15998.6|15997.6|142
1642001280000|2022-01-12 15:28:00|16001.8|16000.8|16000.8|15999.8|16004.3|16003.3|16000.1|15999.1|174
1642001290000|2022-01-12 15:28:10|16001.1|16000.1|16001.7|16000.7|16003.1|16002.1|16000.3|15999.3|115
1642001300000|2022-01-12 15:28:20|16001.6|16000.6|16001.6|16000.6|16002.1|16001.1|15996.8|15995.8|264
1642001310000|2022-01-12 15:28:30|16001.7|16000.7|15998.8|15997.8|16002.1|16001.1|15998.8|15997.8|118
1642001320000|2022-01-12 15:28:40|15998.6|15997.6|15990.8|15989.8|15999.8|15998.8|15990.8|15989.8|283
1642001330000|2022-01-12 15:28:50|15991.1|15990.1|15989.6|15988.6|15992.3|15991.3|15987.3|15986.3|346
1642001340000|2022-01-12 15:29:00|15989.1|15988.1|15991.6|15990.6|15994.3|15993.3|15989.1|15988.1|174
1642001350000|2022-01-12 15:29:10|15991.5|15990.5|15990.1|15989.1|15992.6|15991.6|15985.6|15984.6|267
1642001360000|2022-01-12 15:29:20|15990.3|15989.3|15991.3|15990.3|15993.1|15992.1|15989.6|15988.6|175
1642001370000|2022-01-12 15:29:30|15991.6|15990.6|15991.6|15990.6|15992.8|15991.8|15990.6|15989.6|94
1642001380000|2022-01-12 15:29:40|15991.5|15990.5|15989.6|15988.6|15992|15991|15989.3|15988.3|101
1642001390000|2022-01-12 15:29:50|15989.5|15988.5|15988.3|15987.3|15990.1|15989.1|15986.3|15985.3|110
1642001400000|2022-01-12 15:30:00|15988.6|15987.6|15989.8|15988.8|15991.6|15990.6|15985.6|15984.6|271
1642001410000|2022-01-12 15:30:10|15989.6|15988.6|15987.6|15986.6|15991.8|15990.8|15987.3|15986.3|282
1642001420000|2022-01-12 15:30:20|15987.8|15986.8|15978.6|15977.6|15987.8|15986.8|15977.5|15976.5|709
1642001430000|2022-01-12 15:30:30|15978.8|15977.8|15973|15972|15978.8|15977.8|15971.1|15970.1|495
1642001440000|2022-01-12 15:30:40|15973.3|15972.3|15973.8|15972.8|15975.3|15974.3|15972.2|15971.2|293
1642001450000|2022-01-12 15:30:50|15973.1|15972.1|15971.1|15970.1|15975.1|15974.1|15970.7|15969.7|294
1642001460000|2022-01-12 15:31:00|15971.3|15970.3|15971.1|15970.1|15974.3|15973.3|15969|15968|379
1642001470000|2022-01-12 15:31:10|15971.5|15970.5|15964.7|15963.7|15972.3|15971.3|15964.3|15963.3|427
1642001480000|2022-01-12 15:31:20|15964.8|15963.8|15958.5|15957.5|15965.6|15964.6|15956.8|15955.8|571
1642001490000|2022-01-12 15:31:30|15959.2|15958.2|15955.6|15954.6|15961.2|15960.2|15955.1|15954.1|490
1642001500000|2022-01-12 15:31:40|15955.5|15954.5|15952.8|15951.8|15956.1|15955.1|15949.1|15948.1|601
1642001510000|2022-01-12 15:31:50|15953|15952|15947.7|15946.7|15953.5|15952.5|15946.2|15945.2|642
1642001520000|2022-01-12 15:32:00|15947.6|15946.6|15939.6|15938.6|15948.6|15947.6|15937|15936|811
1642001530000|2022-01-12 15:32:10|15939.7|15938.7|15937|15936|15941.3|15940.3|15936.1|15935.1|465
1642001540000|2022-01-12 15:32:20|15937.6|15936.6|15936.1|15935.1|15941.2|15940.2|15934|15933|672
1642001550000|2022-01-12 15:32:30|15936.2|15935.2|15937.8|15936.8|15940.1|15939.1|15934.8|15933.8|299
1642001560000|2022-01-12 15:32:40|15937.6|15936.6|15935.1|15934.1|15938.3|15937.3|15932.3|15931.3|391
1642001570000|2022-01-12 15:32:50|15934.8|15933.8|15940.8|15939.8|15942.5|15941.5|15934.2|15933.2|302
1642001580000|2022-01-12 15:33:00|15940.6|15939.6|15940.5|15939.5|15941.8|15940.8|15937|15936|165
1642001590000|2022-01-12 15:33:10|15940.6|15939.6|15944.5|15943.5|15945.3|15944.3|15939.6|15938.6|302
1642001600000|2022-01-12 15:33:20|15944.3|15943.3|15945|15944|15946.1|15945.1|15941.8|15940.8|286
1642001610000|2022-01-12 15:33:30|15945.1|15944.1|15942.8|15941.8|15945.3|15944.3|15940.7|15939.7|271
1642001620000|2022-01-12 15:33:40|15943.1|15942.1|15946|15945|15949.3|15948.3|15941.3|15940.3|393
1642001630000|2022-01-12 15:33:50|15945.8|15944.8|15942.8|15941.8|15945.8|15944.8|15941.8|15940.8|196
1642001640000|2022-01-12 15:34:00|15942.6|15941.6|15943.1|15942.1|15944.3|15943.3|15940.2|15939.2|249
1642001650000|2022-01-12 15:34:10|15942.6|15941.6|15943.6|15942.6|15944.2|15943.2|15940.5|15939.5|207
1642001660000|2022-01-12 15:34:20|15943.1|15942.1|15945.1|15944.1|15947|15946|15942.6|15941.6|169
1642001670000|2022-01-12 15:34:30|15945.3|15944.3|15950.2|15949.2|15950.5|15949.5|15945.1|15944.1|307
1642001680000|2022-01-12 15:34:40|15951.5|15950.5|15951.7|15950.7|15952|15951|15948.6|15947.6|215
1642001690000|2022-01-12 15:34:50|15951.8|15950.8|15948.6|15947.6|15953|15952|15947.6|15946.6|226
1642001700000|2022-01-12 15:35:00|15949.8|15948.8|15945.3|15944.3|15950.7|15949.7|15943.6|15942.6|263
1642001710000|2022-01-12 15:35:10|15945.1|15944.1|15946.8|15945.8|15947.5|15946.5|15943.3|15942.3|168
1642001720000|2022-01-12 15:35:20|15947.2|15946.2|15951.8|15950.8|15954.2|15953.2|15947.2|15946.2|256
1642001730000|2022-01-12 15:35:30|15952.1|15951.1|15953.1|15952.1|15955.3|15954.3|15950.6|15949.6|206
1642001740000|2022-01-12 15:35:40|15953.6|15952.6|15955.3|15954.3|15956.6|15955.6|15952.1|15951.1|349
1642001750000|2022-01-12 15:35:50|15955.5|15954.5|15955.6|15954.6|15958.1|15957.1|15952.5|15951.5|347
1642001760000|2022-01-12 15:36:00|15955.3|15954.3|15958.8|15957.8|15959.8|15958.8|15954.3|15953.3|243
1642001770000|2022-01-12 15:36:10|15959.1|15958.1|15955.6|15954.6|15960|15959|15955.1|15954.1|216
1642001780000|2022-01-12 15:36:20|15955.3|15954.3|15952.5|15951.5|15955.3|15954.3|15950|15949|399
1642001790000|2022-01-12 15:36:30|15952.6|15951.6|15951.8|15950.8|15954.8|15953.8|15950.6|15949.6|172
1642001800000|2022-01-12 15:36:40|15952.1|15951.1|15952.7|15951.7|15954.6|15953.6|15951.3|15950.3|120
1642001810000|2022-01-12 15:36:50|15951.3|15950.3|15949.5|15948.5|15953.1|15952.1|15949.3|15948.3|120
1642001820000|2022-01-12 15:37:00|15949.6|15948.6|15945.1|15944.1|15950.1|15949.1|15943.2|15942.2|316
1642001830000|2022-01-12 15:37:10|15944.8|15943.8|15935.6|15934.6|15944.8|15943.8|15934.8|15933.8|526
1642001840000|2022-01-12 15:37:20|15935.5|15934.5|15934.1|15933.1|15938.6|15937.6|15933.8|15932.8|269
1642001850000|2022-01-12 15:37:30|15934.3|15933.3|15938.7|15937.7|15938.7|15937.7|15934.1|15933.1|245
1642001860000|2022-01-12 15:37:40|15938.8|15937.8|15935.2|15934.2|15938.8|15937.8|15930.5|15929.5|547
1642001870000|2022-01-12 15:37:50|15935.3|15934.3|15936.8|15935.8|15937.3|15936.3|15931.7|15930.7|278
1642001880000|2022-01-12 15:38:00|15936.6|15935.6|15932.8|15931.8|15936.8|15935.8|15932.8|15931.8|156
1642001890000|2022-01-12 15:38:10|15932.7|15931.7|15928.6|15927.6|15935.2|15934.2|15928|15927|274
1642001900000|2022-01-12 15:38:20|15928.8|15927.8|15924|15923|15930.1|15929.1|15921.8|15920.8|486
1642001910000|2022-01-12 15:38:30|15923.8|15922.8|15922.6|15921.6|15926.6|15925.6|15922.3|15921.3|206
1642001920000|2022-01-12 15:38:40|15922.5|15921.5|15920.3|15919.3|15923.3|15922.3|15917.8|15916.8|346
1642001930000|2022-01-12 15:38:50|15920.7|15919.7|15915.2|15914.2|15921.3|15920.3|15914.8|15913.8|444
1642001940000|2022-01-12 15:39:00|15915.3|15914.3|15910.7|15909.7|15917.2|15916.2|15909.3|15908.3|941
1642001950000|2022-01-12 15:39:10|15910.8|15909.8|15906.5|15905.5|15911.6|15910.6|15906.1|15905.1|460
1642001960000|2022-01-12 15:39:20|15907.5|15906.5|15905.3|15904.3|15908.6|15907.6|15904.6|15903.6|371
1642001970000|2022-01-12 15:39:30|15905.6|15904.6|15903.5|15902.5|15906.1|15905.1|15898.6|15897.6|678
1642001980000|2022-01-12 15:39:40|15903.3|15902.3|15906.8|15905.8|15907.6|15906.6|15902.3|15901.3|412
1642001990000|2022-01-12 15:39:50|15907.1|15906.1|15897.8|15896.8|15907.5|15906.5|15897.6|15896.6|726
1642002000000|2022-01-12 15:40:00|15899|15898|15907.3|15906.3|15907.6|15906.6|15897.3|15896.3|590
1642002010000|2022-01-12 15:40:10|15906.1|15905.1|15909|15908|15909.2|15908.2|15904.3|15903.3|382
1642002020000|2022-01-12 15:40:20|15909.1|15908.1|15915.1|15914.1|15916.1|15915.1|15906.8|15905.8|536
1642002030000|2022-01-12 15:40:30|15914.2|15913.2|15915.8|15914.8|15918.8|15917.8|15912.1|15911.1|391
1642002040000|2022-01-12 15:40:40|15915.6|15914.6|15914.3|15913.3|15917.2|15916.2|15910.8|15909.8|377
1642002050000|2022-01-12 15:40:50|15914.5|15913.5|15914.2|15913.2|15914.8|15913.8|15911.8|15910.8|136
1642002060000|2022-01-12 15:41:00|15914.3|15913.3|15908.1|15907.1|15914.5|15913.5|15907.1|15906.1|405
1642002070000|2022-01-12 15:41:10|15908.3|15907.3|15906.8|15905.8|15909.3|15908.3|15905.8|15904.8|189
1642002080000|2022-01-12 15:41:20|15906.5|15905.5|15895.8|15894.8|15906.5|15905.5|15895.6|15894.6|582
1642002090000|2022-01-12 15:41:30|15896.6|15895.6|15895.7|15894.7|15899.6|15898.6|15895.3|15894.3|378
1642002100000|2022-01-12 15:41:40|15895.8|15894.8|15889.6|15888.6|15899|15898|15887.8|15886.8|923
1642002110000|2022-01-12 15:41:50|15889.3|15888.3|15883.3|15882.3|15890.1|15889.1|15880.7|15879.7|909
1642002120000|2022-01-12 15:42:00|15883.6|15882.6|15895.2|15894.2|15895.8|15894.8|15883.6|15882.6|669
1642002130000|2022-01-12 15:42:10|15895.5|15894.5|15897.6|15896.6|15898.6|15897.6|15892.3|15891.3|460
1642002140000|2022-01-12 15:42:20|15897.3|15896.3|15891.3|15890.3|15901.1|15900.1|15890.6|15889.6|543
1642002150000|2022-01-12 15:42:30|15891.5|15890.5|15885.8|15884.8|15892.8|15891.8|15884.3|15883.3|519
1642002160000|2022-01-12 15:42:40|15886.2|15885.2|15884.6|15883.6|15890.3|15889.3|15883.2|15882.2|357
1642002170000|2022-01-12 15:42:50|15884.7|15883.7|15873.6|15872.6|15884.8|15883.8|15872.6|15871.6|828
1642002180000|2022-01-12 15:43:00|15873.7|15872.7|15872.6|15871.6|15880|15879|15872.6|15871.6|719
1642002190000|2022-01-12 15:43:10|15872.8|15871.8|15876.3|15875.3|15877.8|15876.8|15870.6|15869.6|619
1642002200000|2022-01-12 15:43:20|15876.6|15875.6|15876.6|15875.6|15878.3|15877.3|15873.7|15872.7|402
1642002210000|2022-01-12 15:43:30|15876.8|15875.8|15878.8|15877.8|15880.5|15879.5|15876.1|15875.1|382
1642002220000|2022-01-12 15:43:40|15878.6|15877.6|15879.6|15878.6|15881.6|15880.6|15874.6|15873.6|326
1642002230000|2022-01-12 15:43:50|15880.1|15879.1|15878.7|15877.7|15881.3|15880.3|15877.8|15876.8|230
1642002240000|2022-01-12 15:44:00|15878.6|15877.6|15883.3|15882.3|15885.1|15884.1|15875.6|15874.6|415
1642002250000|2022-01-12 15:44:10|15883.6|15882.6|15890.1|15889.1|15890.8|15889.8|15881.2|15880.2|415
1642002260000|2022-01-12 15:44:20|15890.6|15889.6|15895.3|15894.3|15896.8|15895.8|15890.6|15889.6|505
1642002270000|2022-01-12 15:44:30|15895.5|15894.5|15894.8|15893.8|15898.8|15897.8|15894.8|15893.8|419
1642002280000|2022-01-12 15:44:40|15895.6|15894.6|15900.6|15899.6|15901|15900|15894.6|15893.6|353
1642002290000|2022-01-12 15:44:50|15900.3|15899.3|15898.1|15897.1|15900.7|15899.7|15897.3|15896.3|365
1642002300000|2022-01-12 15:45:00|15898.6|15897.6|15898.3|15897.3|15899.8|15898.8|15892.3|15891.3|484
1642002310000|2022-01-12 15:45:10|15899.3|15898.3|15893.1|15892.1|15899.6|15898.6|15889.7|15888.7|297
1642002320000|2022-01-12 15:45:20|15893.3|15892.3|15900.3|15899.3|15901|15900|15892.6|15891.6|322
1642002330000|2022-01-12 15:45:30|15900.2|15899.2|15901.5|15900.5|15903|15902|15900.1|15899.1|234
1642002340000|2022-01-12 15:45:40|15902.1|15901.1|15904.6|15903.6|15906.1|15905.1|15899.8|15898.8|617
1642002350000|2022-01-12 15:45:50|15905.1|15904.1|15900.6|15899.6|15906.8|15905.8|15900.1|15899.1|402
1642002360000|2022-01-12 15:46:00|15900.5|15899.5|15907.6|15906.6|15908.3|15907.3|15900.5|15899.5|441
1642002370000|2022-01-12 15:46:10|15907.3|15906.3|15914.6|15913.6|15914.7|15913.7|15906.7|15905.7|598
1642002380000|2022-01-12 15:46:20|15914.5|15913.5|15914.8|15913.8|15916.8|15915.8|15912.6|15911.6|337
1642002390000|2022-01-12 15:46:30|15914.6|15913.6|15914.8|15913.8|15917.3|15916.3|15912.7|15911.7|362
1642002400000|2022-01-12 15:46:40|15914.7|15913.7|15915.6|15914.6|15917.1|15916.1|15914.1|15913.1|217
1642002410000|2022-01-12 15:46:50|15915.7|15914.7|15916.1|15915.1|15918.1|15917.1|15914.8|15913.8|239
1642002420000|2022-01-12 15:47:00|15915.7|15914.7|15909.6|15908.6|15916.3|15915.3|15909|15908|469
1642002430000|2022-01-12 15:47:10|15909.8|15908.8|15907.5|15906.5|15909.8|15908.8|15904.8|15903.8|460
1642002440000|2022-01-12 15:47:20|15907.3|15906.3|15909.3|15908.3|15911.3|15910.3|15906.3|15905.3|294
1642002450000|2022-01-12 15:47:30|15908.8|15907.8|15910.1|15909.1|15914.5|15913.5|15908.8|15907.8|289
1642002460000|2022-01-12 15:47:40|15909.2|15908.2|15906.1|15905.1|15909.3|15908.3|15905.1|15904.1|175
1642002470000|2022-01-12 15:47:50|15906.6|15905.6|15908.1|15907.1|15910.6|15909.6|15906.6|15905.6|411
1642002480000|2022-01-12 15:48:00|15908|15907|15907.6|15906.6|15909.3|15908.3|15904.6|15903.6|252
1642002490000|2022-01-12 15:48:10|15907.1|15906.1|15905.1|15904.1|15907.1|15906.1|15903.5|15902.5|210
1642002500000|2022-01-12 15:48:20|15905|15904|15900.7|15899.7|15905.1|15904.1|15899.6|15898.6|298
1642002510000|2022-01-12 15:48:30|15900.8|15899.8|15896.6|15895.6|15901.1|15900.1|15895.8|15894.8|238
1642002520000|2022-01-12 15:48:40|15896.8|15895.8|15895.6|15894.6|15897.3|15896.3|15892.6|15891.6|280
1642002530000|2022-01-12 15:48:50|15894.8|15893.8|15891.8|15890.8|15895.8|15894.8|15891.8|15890.8|330
1642002540000|2022-01-12 15:49:00|15890.8|15889.8|15898.6|15897.6|15899.6|15898.6|15890.8|15889.8|333
1642002550000|2022-01-12 15:49:10|15898.3|15897.3|15894.1|15893.1|15902.5|15901.5|15893.8|15892.8|379
1642002560000|2022-01-12 15:49:20|15893.6|15892.6|15895.1|15894.1|15895.1|15894.1|15884.8|15883.8|533
1642002570000|2022-01-12 15:49:30|15894.8|15893.8|15891.1|15890.1|15896.5|15895.5|15890.3|15889.3|362
1642002580000|2022-01-12 15:49:40|15890.3|15889.3|15885.6|15884.6|15890.8|15889.8|15884.6|15883.6|259
1642002590000|2022-01-12 15:49:50|15885.8|15884.8|15883.8|15882.8|15887.5|15886.5|15881.7|15880.7|359
1642002600000|2022-01-12 15:50:00|15884.6|15883.6|15883.8|15882.8|15891|15890|15883.6|15882.6|351
1642002610000|2022-01-12 15:50:10|15884.6|15883.6|15883.8|15882.8|15887.6|15886.6|15883.5|15882.5|161
1642002620000|2022-01-12 15:50:20|15883.6|15882.6|15878.1|15877.1|15885.6|15884.6|15878.1|15877.1|515
1642002630000|2022-01-12 15:50:30|15878.3|15877.3|15875.8|15874.8|15881.1|15880.1|15874.6|15873.6|296
1642002640000|2022-01-12 15:50:40|15876.1|15875.1|15869.8|15868.8|15876.5|15875.5|15868.8|15867.8|639
1642002650000|2022-01-12 15:50:50|15869.7|15868.7|15872.1|15871.1|15872.3|15871.3|15868|15867|315
1642002660000|2022-01-12 15:51:00|15871.6|15870.6|15881.3|15880.3|15882.1|15881.1|15867.5|15866.5|819
1642002670000|2022-01-12 15:51:10|15881.1|15880.1|15883.1|15882.1|15886.8|15885.8|15880.7|15879.7|305
1642002680000|2022-01-12 15:51:20|15883.3|15882.3|15888.6|15887.6|15890.1|15889.1|15883.1|15882.1|398
1642002690000|2022-01-12 15:51:30|15888.8|15887.8|15884.8|15883.8|15889|15888|15881.7|15880.7|280
1642002700000|2022-01-12 15:51:40|15884.7|15883.7|15883.5|15882.5|15885|15884|15876.7|15875.7|350
1642002710000|2022-01-12 15:51:50|15883.1|15882.1|15879.2|15878.2|15885.1|15884.1|15877.8|15876.8|263
1642002720000|2022-01-12 15:52:00|15879.8|15878.8|15877.3|15876.3|15883.6|15882.6|15876.1|15875.1|333
1642002730000|2022-01-12 15:52:10|15877.1|15876.1|15880.3|15879.3|15884.6|15883.6|15875.3|15874.3|292
1642002740000|2022-01-12 15:52:20|15880.2|15879.2|15875.6|15874.6|15880.8|15879.8|15874.3|15873.3|247
1642002750000|2022-01-12 15:52:30|15875.7|15874.7|15861.6|15860.6|15876.5|15875.5|15860.6|15859.6|622
1642002760000|2022-01-12 15:52:40|15861.2|15860.2|15857.6|15856.6|15861.5|15860.5|15856.8|15855.8|596
1642002770000|2022-01-12 15:52:50|15857.7|15856.7|15855.1|15854.1|15857.7|15856.7|15853.3|15852.3|638
1642002780000|2022-01-12 15:53:00|15855.3|15854.3|15855.2|15854.2|15857.8|15856.8|15852.7|15851.7|604
1642002790000|2022-01-12 15:53:10|15855.3|15854.3|15853.1|15852.1|15856.1|15855.1|15852.6|15851.6|355
1642002800000|2022-01-12 15:53:20|15852.6|15851.6|15852.5|15851.5|15854.2|15853.2|15850.6|15849.6|452
1642002810000|2022-01-12 15:53:30|15852.3|15851.3|15857.3|15856.3|15857.5|15856.5|15852.3|15851.3|431
1642002820000|2022-01-12 15:53:40|15857.1|15856.1|15859.3|15858.3|15863.2|15862.2|15857.1|15856.1|396
1642002830000|2022-01-12 15:53:50|15859.5|15858.5|15862.2|15861.2|15864|15863|15858.7|15857.7|244
1642002840000|2022-01-12 15:54:00|15861.7|15860.7|15856.7|15855.7|15862.2|15861.2|15855.6|15854.6|287
1642002850000|2022-01-12 15:54:10|15856.8|15855.8|15853.6|15852.6|15859.5|15858.5|15853.1|15852.1|280
1642002860000|2022-01-12 15:54:20|15853.5|15852.5|15855.2|15854.2|15856.8|15855.8|15853.1|15852.1|186
1642002870000|2022-01-12 15:54:30|15855.6|15854.6|15861.1|15860.1|15861.1|15860.1|15855.3|15854.3|370
1642002880000|2022-01-12 15:54:40|15861.3|15860.3|15862.3|15861.3|15866.1|15865.1|15860.2|15859.2|349
1642002890000|2022-01-12 15:54:50|15862.1|15861.1|15863.8|15862.8|15863.8|15862.8|15860.3|15859.3|170
1642002900000|2022-01-12 15:55:00|15863.3|15862.3|15856.8|15855.8|15863.3|15862.3|15855.3|15854.3|493
1642002910000|2022-01-12 15:55:10|15857.1|15856.1|15853.2|15852.2|15859.8|15858.8|15849.6|15848.6|568
1642002920000|2022-01-12 15:55:20|15853|15852|15859.6|15858.6|15860.8|15859.8|15852.6|15851.6|450
1642002930000|2022-01-12 15:55:30|15859.5|15858.5|15859|15858|15861.1|15860.1|15856.3|15855.3|218
1642002940000|2022-01-12 15:55:40|15859.1|15858.1|15861.1|15860.1|15862.1|15861.1|15858.1|15857.1|183
1642002950000|2022-01-12 15:55:50|15861.3|15860.3|15853.7|15852.7|15861.6|15860.6|15851.6|15850.6|273
1642002960000|2022-01-12 15:56:00|15853.8|15852.8|15861.3|15860.3|15862.1|15861.1|15849.1|15848.1|424
1642002970000|2022-01-12 15:56:10|15860.7|15859.7|15861|15860|15861.7|15860.7|15853.7|15852.7|356
1642002980000|2022-01-12 15:56:20|15860.8|15859.8|15863.3|15862.3|15863.6|15862.6|15859.6|15858.6|264
1642002990000|2022-01-12 15:56:30|15863.5|15862.5|15864.3|15863.3|15866.8|15865.8|15861.8|15860.8|379
1642003000000|2022-01-12 15:56:40|15864.7|15863.7|15862.7|15861.7|15865.8|15864.8|15860.5|15859.5|257
1642003010000|2022-01-12 15:56:50|15862.6|15861.6|15861.1|15860.1|15863.2|15862.2|15859.8|15858.8|141
1642003020000|2022-01-12 15:57:00|15861.3|15860.3|15859.6|15858.6|15861.3|15860.3|15855|15854|368
1642003030000|2022-01-12 15:57:10|15858.8|15857.8|15865.8|15864.8|15866.1|15865.1|15858.8|15857.8|242
1642003040000|2022-01-12 15:57:20|15866|15865|15872.3|15871.3|15872.5|15871.5|15865.3|15864.3|577
1642003050000|2022-01-12 15:57:30|15873.6|15872.6|15872.3|15871.3|15874.5|15873.5|15869.6|15868.6|442
1642003060000|2022-01-12 15:57:40|15872.6|15871.6|15872.5|15871.5|15876.3|15875.3|15870.8|15869.8|302
1642003070000|2022-01-12 15:57:50|15872.2|15871.2|15873.5|15872.5|15875.8|15874.8|15871.6|15870.6|234
1642003080000|2022-01-12 15:58:00|15873.3|15872.3|15880.7|15879.7|15880.8|15879.8|15873.2|15872.2|476
1642003090000|2022-01-12 15:58:10|15880.8|15879.8|15887.3|15886.3|15888.8|15887.8|15879|15878|679
1642003100000|2022-01-12 15:58:20|15887.1|15886.1|15879.6|15878.6|15887.8|15886.8|15879.6|15878.6|560
1642003110000|2022-01-12 15:58:30|15879.8|15878.8|15883.8|15882.8|15885.5|15884.5|15879.3|15878.3|349
1642003120000|2022-01-12 15:58:40|15883.6|15882.6|15885.3|15884.3|15887.7|15886.7|15881.3|15880.3|237
1642003130000|2022-01-12 15:58:50|15885.1|15884.1|15881.6|15880.6|15885.1|15884.1|15879.6|15878.6|259
1642003140000|2022-01-12 15:59:00|15881.2|15880.2|15882.7|15881.7|15882.7|15881.7|15877.6|15876.6|292
1642003150000|2022-01-12 15:59:10|15884.6|15883.6|15879.6|15878.6|15885.6|15884.6|15878.5|15877.5|418
1642003160000|2022-01-12 15:59:20|15879.2|15878.2|15876.6|15875.6|15880.8|15879.8|15876.3|15875.3|342
1642003170000|2022-01-12 15:59:30|15876.3|15875.3|15876.8|15875.8|15879.1|15878.1|15875.1|15874.1|396
1642003180000|2022-01-12 15:59:40|15876.7|15875.7|15875.6|15874.6|15878.6|15877.6|15874.6|15873.6|237
1642003190000|2022-01-12 15:59:50|15875.7|15874.7|15871|15870|15875.7|15874.7|15867.7|15866.7|394
1642003200000|2022-01-12 16:00:00|15870.7|15869.7|15865.6|15864.6|15873.1|15872.1|15865.3|15864.3|493
1642003210000|2022-01-12 16:00:10|15865|15864|15879.6|15878.6|15880.3|15879.3|15863.8|15862.8|689
1642003220000|2022-01-12 16:00:20|15878.8|15877.8|15880.5|15879.5|15880.8|15879.8|15876.7|15875.7|342
1642003230000|2022-01-12 16:00:30|15880.6|15879.6|15883|15882|15885.8|15884.8|15880.6|15879.6|364
1642003240000|2022-01-12 16:00:40|15883.1|15882.1|15880|15879|15887|15886|15880|15879|271
1642003250000|2022-01-12 16:00:50|15880.1|15879.1|15879.8|15878.8|15883.3|15882.3|15879.6|15878.6|173
1642003260000|2022-01-12 16:01:00|15880.1|15879.1|15881.8|15880.8|15883.8|15882.8|15880.1|15879.1|217
1642003270000|2022-01-12 16:01:10|15881.3|15880.3|15885.8|15884.8|15887.6|15886.6|15881.2|15880.2|215
1642003280000|2022-01-12 16:01:20|15885.1|15884.1|15887.6|15886.6|15889.6|15888.6|15884.1|15883.1|286
1642003290000|2022-01-12 16:01:30|15888|15887|15890.1|15889.1|15890.6|15889.6|15887.8|15886.8|305
1642003300000|2022-01-12 16:01:40|15890.3|15889.3|15895.3|15894.3|15895.8|15894.8|15889.8|15888.8|407
1642003310000|2022-01-12 16:01:50|15895.1|15894.1|15896.8|15895.8|15896.8|15895.8|15892.2|15891.2|476
1642003320000|2022-01-12 16:02:00|15896.3|15895.3|15895.6|15894.6|15897.3|15896.3|15893.5|15892.5|414
1642003330000|2022-01-12 16:02:10|15895.3|15894.3|15897.5|15896.5|15898.6|15897.6|15895.1|15894.1|348
1642003340000|2022-01-12 16:02:20|15897.3|15896.3|15898.3|15897.3|15898.3|15897.3|15895.6|15894.6|192
1642003350000|2022-01-12 16:02:30|15898.2|15897.2|15893.8|15892.8|15899.1|15898.1|15893.3|15892.3|231
1642003360000|2022-01-12 16:02:40|15893.3|15892.3|15889.7|15888.7|15893.7|15892.7|15889.7|15888.7|319
1642003370000|2022-01-12 16:02:50|15889.6|15888.6|15893.7|15892.7|15894.1|15893.1|15888.2|15887.2|199
1642003380000|2022-01-12 16:03:00|15893.6|15892.6|15883.8|15882.8|15893.6|15892.6|15881.8|15880.8|402
1642003390000|2022-01-12 16:03:10|15883.3|15882.3|15886.1|15885.1|15888.3|15887.3|15882.6|15881.6|314
1642003400000|2022-01-12 16:03:20|15885.6|15884.6|15880.6|15879.6|15887|15886|15879.3|15878.3|337
1642003410000|2022-01-12 16:03:30|15880.1|15879.1|15874.3|15873.3|15880.1|15879.1|15873.8|15872.8|379
1642003420000|2022-01-12 16:03:40|15874.2|15873.2|15875.2|15874.2|15877.3|15876.3|15873.1|15872.1|282
1642003430000|2022-01-12 16:03:50|15875.1|15874.1|15874.3|15873.3|15878.1|15877.1|15871.8|15870.8|189
1642003440000|2022-01-12 16:04:00|15873.3|15872.3|15877.5|15876.5|15878.3|15877.3|15873.1|15872.1|243
1642003450000|2022-01-12 16:04:10|15877.7|15876.7|15883.8|15882.8|15883.8|15882.8|15877.1|15876.1|242
1642003460000|2022-01-12 16:04:20|15883.2|15882.2|15876.7|15875.7|15885.6|15884.6|15876.6|15875.6|332
1642003470000|2022-01-12 16:04:30|15877.7|15876.7|15873.2|15872.2|15878.8|15877.8|15872.6|15871.6|130
1642003480000|2022-01-12 16:04:40|15873.1|15872.1|15864.8|15863.8|15873.3|15872.3|15864.8|15863.8|508
1642003490000|2022-01-12 16:04:50|15865|15864|15867|15866|15867.8|15866.8|15864.2|15863.2|195
1642003500000|2022-01-12 16:05:00|15866.7|15865.7|15872|15871|15873.6|15872.6|15863.3|15862.3|376
1642003510000|2022-01-12 16:05:10|15872.1|15871.1|15876.3|15875.3|15879.6|15878.6|15870.8|15869.8|254
1642003520000|2022-01-12 16:05:20|15876.2|15875.2|15868.2|15867.2|15876.2|15875.2|15866.3|15865.3|217
1642003530000|2022-01-12 16:05:30|15868.3|15867.3|15861.6|15860.6|15868.3|15867.3|15860|15859|358
1642003540000|2022-01-12 16:05:40|15861.3|15860.3|15855.7|15854.7|15862|15861|15855.3|15854.3|446
1642003550000|2022-01-12 16:05:50|15856|15855|15848.1|15847.1|15856.7|15855.7|15845.7|15844.7|767
1642003560000|2022-01-12 16:06:00|15848|15847|15840.2|15839.2|15849.8|15848.8|15840|15839|681
1642003570000|2022-01-12 16:06:10|15840.7|15839.7|15829.6|15828.6|15841.1|15840.1|15829.6|15828.6|844
1642003580000|2022-01-12 16:06:20|15829.5|15828.5|15831.7|15830.7|15840.1|15839.1|15829.3|15828.3|734
1642003590000|2022-01-12 16:06:30|15832.6|15831.6|15818.1|15817.1|15833|15832|15818.1|15817.1|795
1642003600000|2022-01-12 16:06:40|15819.1|15818.1|15814.2|15813.2|15819.6|15818.6|15810|15809|865
1642003610000|2022-01-12 16:06:50|15814.1|15813.1|15822.6|15821.6|15822.6|15821.6|15812.7|15811.7|526
1642003620000|2022-01-12 16:07:00|15822.3|15821.3|15812.8|15811.8|15823.8|15822.8|15812.1|15811.1|515
1642003630000|2022-01-12 16:07:10|15813.2|15812.2|15815.6|15814.6|15820.6|15819.6|15812.8|15811.8|468
1642003640000|2022-01-12 16:07:20|15815.8|15814.8|15819.3|15818.3|15822.5|15821.5|15815.7|15814.7|287
1642003650000|2022-01-12 16:07:30|15819.6|15818.6|15817.7|15816.7|15822.7|15821.7|15817.3|15816.3|326
1642003660000|2022-01-12 16:07:40|15818|15817|15820.6|15819.6|15821.1|15820.1|15816.2|15815.2|334
1642003670000|2022-01-12 16:07:50|15820.7|15819.7|15826|15825|15826.1|15825.1|15820.5|15819.5|226
1642003680000|2022-01-12 16:08:00|15825.7|15824.7|15821.5|15820.5|15826|15825|15818.2|15817.2|396
1642003690000|2022-01-12 16:08:10|15821.6|15820.6|15831.8|15830.8|15833.6|15832.6|15821.6|15820.6|496
1642003700000|2022-01-12 16:08:20|15832|15831|15834.3|15833.3|15836.8|15835.8|15828.7|15827.7|325
1642003710000|2022-01-12 16:08:30|15835|15834|15839.3|15838.3|15839.5|15838.5|15833.5|15832.5|317
1642003720000|2022-01-12 16:08:40|15839.2|15838.2|15834.7|15833.7|15842|15841|15834.2|15833.2|473
1642003730000|2022-01-12 16:08:50|15834.1|15833.1|15832.8|15831.8|15836.1|15835.1|15831.2|15830.2|252
1642003740000|2022-01-12 16:09:00|15833.1|15832.1|15834.7|15833.7|15838.3|15837.3|15831.7|15830.7|330
1642003750000|2022-01-12 16:09:10|15835|15834|15838.8|15837.8|15840.2|15839.2|15833.1|15832.1|192
1642003760000|2022-01-12 16:09:20|15838.7|15837.7|15836|15835|15839|15838|15835.7|15834.7|86
1642003770000|2022-01-12 16:09:30|15836.3|15835.3|15833|15832|15837.3|15836.3|15832.7|15831.7|210
1642003780000|2022-01-12 16:09:40|15833.2|15832.2|15837|15836|15838|15837|15830.5|15829.5|180
1642003790000|2022-01-12 16:09:50|15837.1|15836.1|15840.6|15839.6|15841.5|15840.5|15834.2|15833.2|147
1642003800000|2022-01-12 16:10:00|15840.5|15839.5|15848.8|15847.8|15849|15848|15840.3|15839.3|411
1642003810000|2022-01-12 16:10:10|15849.5|15848.5|15843|15842|15850.6|15849.6|15841.5|15840.5|361
1642003820000|2022-01-12 16:10:20|15842.5|15841.5|15843.2|15842.2|15845.5|15844.5|15839.5|15838.5|245
1642003830000|2022-01-12 16:10:30|15843.5|15842.5|15844.5|15843.5|15847.3|15846.3|15842.7|15841.7|188
1642003840000|2022-01-12 16:10:40|15844.3|15843.3|15848|15847|15849.2|15848.2|15843.3|15842.3|198
1642003850000|2022-01-12 16:10:50|15848.1|15847.1|15846.2|15845.2|15852.6|15851.6|15846.2|15845.2|405
1642003860000|2022-01-12 16:11:00|15846.3|15845.3|15854|15853|15854.1|15853.1|15845.5|15844.5|258
1642003870000|2022-01-12 16:11:10|15853.2|15852.2|15853|15852|15854.3|15853.3|15848.7|15847.7|251
1642003880000|2022-01-12 16:11:20|15853.3|15852.3|15847.8|15846.8|15854.2|15853.2|15846.5|15845.5|308
1642003890000|2022-01-12 16:11:30|15847.7|15846.7|15853.2|15852.2|15856.7|15855.7|15847.7|15846.7|208
1642003900000|2022-01-12 16:11:40|15853.1|15852.1|15851.1|15850.1|15853.5|15852.5|15850.7|15849.7|162
1642003910000|2022-01-12 16:11:50|15851|15850|15849.2|15848.2|15851|15850|15846|15845|245
1642003920000|2022-01-12 16:12:00|15849.8|15848.8|15840.7|15839.7|15850.6|15849.6|15840.7|15839.7|299
1642003930000|2022-01-12 16:12:10|15839.6|15838.6|15847.6|15846.6|15848.6|15847.6|15837.7|15836.7|344
1642003940000|2022-01-12 16:12:20|15848|15847|15852.6|15851.6|15854.7|15853.7|15846.3|15845.3|268
1642003950000|2022-01-12 16:12:30|15852.5|15851.5|15853.2|15852.2|15857.2|15856.2|15851.7|15850.7|259
1642003960000|2022-01-12 16:12:40|15853.5|15852.5|15846.5|15845.5|15854.3|15853.3|15845.3|15844.3|147
1642003970000|2022-01-12 16:12:50|15846.1|15845.1|15847.5|15846.5|15849.2|15848.2|15844.5|15843.5|157
1642003980000|2022-01-12 16:13:00|15846.7|15845.7|15855.6|15854.6|15856|15855|15846.7|15845.7|254
1642003990000|2022-01-12 16:13:10|15855.7|15854.7|15846.1|15845.1|15856.2|15855.2|15846.1|15845.1|173
1642004000000|2022-01-12 16:13:20|15846|15845|15849.8|15848.8|15849.8|15848.8|15841.6|15840.6|218
1642004010000|2022-01-12 16:13:30|15849.2|15848.2|15841.3|15840.3|15851.2|15850.2|15841|15840|184
1642004020000|2022-01-12 16:13:40|15841.5|15840.5|15844|15843|15845.7|15844.7|15839.1|15838.1|193
1642004030000|2022-01-12 16:13:50|15844.1|15843.1|15844.2|15843.2|15845.2|15844.2|15840.7|15839.7|260
1642004040000|2022-01-12 16:14:00|15844.5|15843.5|15843.7|15842.7|15846.7|15845.7|15838|15837|266
1642004050000|2022-01-12 16:14:10|15843.8|15842.8|15839.8|15838.8|15847.8|15846.8|15838.3|15837.3|195
1642004060000|2022-01-12 16:14:20|15840|15839|15841.6|15840.6|15841.6|15840.6|15836.8|15835.8|235
1642004070000|2022-01-12 16:14:30|15841.3|15840.3|15842.3|15841.3|15843.2|15842.2|15837.7|15836.7|205
1642004080000|2022-01-12 16:14:40|15842.2|15841.2|15836.2|15835.2|15843.8|15842.8|15836.2|15835.2|168
1642004090000|2022-01-12 16:14:50|15836.5|15835.5|15837.6|15836.6|15838.7|15837.7|15833.3|15832.3|298
1642004100000|2022-01-12 16:15:00|15837.2|15836.2|15843.1|15842.1|15843.3|15842.3|15829|15828|562
1642004110000|2022-01-12 16:15:10|15843|15842|15846.2|15845.2|15850.1|15849.1|15842.6|15841.6|432
1642004120000|2022-01-12 16:15:20|15846.5|15845.5|15842.5|15841.5|15847.5|15846.5|15841.7|15840.7|224
1642004130000|2022-01-12 16:15:30|15842.7|15841.7|15825|15824|15843|15842|15825|15824|493
1642004140000|2022-01-12 16:15:40|15825.7|15824.7|15821.2|15820.2|15826.6|15825.6|15819.2|15818.2|464
1642004150000|2022-01-12 16:15:50|15821|15820|15821.7|15820.7|15826.8|15825.8|15819.5|15818.5|483
1642004160000|2022-01-12 16:16:00|15822.2|15821.2|15829.6|15828.6|15832.1|15831.1|15821|15820|378
1642004170000|2022-01-12 16:16:10|15829.7|15828.7|15829.7|15828.7|15833|15832|15829.1|15828.1|199
1642004180000|2022-01-12 16:16:20|15829.5|15828.5|15834.7|15833.7|15834.8|15833.8|15826.7|15825.7|249
1642004190000|2022-01-12 16:16:30|15836.3|15835.3|15828.2|15827.2|15839.3|15838.3|15828.2|15827.2|339
1642004200000|2022-01-12 16:16:40|15827.8|15826.8|15828.5|15827.5|15831.1|15830.1|15827.7|15826.7|174
1642004210000|2022-01-12 16:16:50|15828.3|15827.3|15828.6|15827.6|15830.5|15829.5|15825.8|15824.8|181
1642004220000|2022-01-12 16:17:00|15828.8|15827.8|15827.2|15826.2|15829.1|15828.1|15823.7|15822.7|239
1642004230000|2022-01-12 16:17:10|15827|15826|15822.8|15821.8|15827.7|15826.7|15822.8|15821.8|150
1642004240000|2022-01-12 16:17:20|15822.7|15821.7|15824.1|15823.1|15824.1|15823.1|15816.1|15815.1|437
1642004250000|2022-01-12 16:17:30|15824.3|15823.3|15827.2|15826.2|15832|15831|15824.2|15823.2|297
1642004260000|2022-01-12 16:17:40|15827.3|15826.3|15828.1|15827.1|15829.8|15828.8|15824.1|15823.1|174
1642004270000|2022-01-12 16:17:50|15827.7|15826.7|15827.8|15826.8|15831.3|15830.3|15826.5|15825.5|219
1642004280000|2022-01-12 16:18:00|15828|15827|15827.6|15826.6|15833.2|15832.2|15825|15824|327
1642004290000|2022-01-12 16:18:10|15827.2|15826.2|15827.8|15826.8|15831|15830|15825.7|15824.7|241
1642004300000|2022-01-12 16:18:20|15828.2|15827.2|15834|15833|15834.2|15833.2|15826.7|15825.7|173
1642004310000|2022-01-12 16:18:30|15833.7|15832.7|15846|15845|15847.1|15846.1|15832.6|15831.6|452
1642004320000|2022-01-12 16:18:40|15845.8|15844.8|15848.3|15847.3|15849.7|15848.7|15844.8|15843.8|280
1642004330000|2022-01-12 16:18:50|15847.8|15846.8|15850.5|15849.5|15852.1|15851.1|15845.8|15844.8|329
1642004340000|2022-01-12 16:19:00|15850.6|15849.6|15855|15854|15855.3|15854.3|15847.8|15846.8|275
1642004350000|2022-01-12 16:19:10|15855.1|15854.1|15854.5|15853.5|15855.5|15854.5|15852.2|15851.2|197
1642004360000|2022-01-12 16:19:20|15854.6|15853.6|15860.5|15859.5|15861.6|15860.6|15854.6|15853.6|756
1642004370000|2022-01-12 16:19:30|15860|15859|15864.7|15863.7|15866.2|15865.2|15858.5|15857.5|457
1642004380000|2022-01-12 16:19:40|15865.2|15864.2|15862.7|15861.7|15866|15865|15860.6|15859.6|311
1642004390000|2022-01-12 16:19:50|15861|15860|15854.8|15853.8|15861.5|15860.5|15854|15853|358
1642004400000|2022-01-12 16:20:00|15854.7|15853.7|15848|15847|15856|15855|15847.1|15846.1|391
1642004410000|2022-01-12 16:20:10|15848.1|15847.1|15851.1|15850.1|15854.3|15853.3|15848.1|15847.1|275
1642004420000|2022-01-12 16:20:20|15851.6|15850.6|15852.3|15851.3|15853.3|15852.3|15849.2|15848.2|287
1642004430000|2022-01-12 16:20:30|15852.5|15851.5|15851.7|15850.7|15852.8|15851.8|15845.7|15844.7|225
1642004440000|2022-01-12 16:20:40|15852.5|15851.5|15859.3|15858.3|15861|15860|15850.8|15849.8|383
1642004450000|2022-01-12 16:20:50|15859.2|15858.2|15861.7|15860.7|15864.7|15863.7|15858.2|15857.2|289
1642004460000|2022-01-12 16:21:00|15861.2|15860.2|15857|15856|15861.2|15860.2|15855.5|15854.5|302
1642004470000|2022-01-12 16:21:10|15856.8|15855.8|15865.7|15864.7|15867.8|15866.8|15856.8|15855.8|411
1642004480000|2022-01-12 16:21:20|15865.5|15864.5|15864.3|15863.3|15865.5|15864.5|15859.3|15858.3|185
1642004490000|2022-01-12 16:21:30|15864|15863|15864.2|15863.2|15868.7|15867.7|15863.8|15862.8|215
1642004500000|2022-01-12 16:21:40|15864.5|15863.5|15860.3|15859.3|15864.8|15863.8|15859.3|15858.3|198
1642004510000|2022-01-12 16:21:50|15860|15859|15864.2|15863.2|15864.2|15863.2|15857.6|15856.6|183
1642004520000|2022-01-12 16:22:00|15863.8|15862.8|15863|15862|15864.8|15863.8|15861|15860|128
1642004530000|2022-01-12 16:22:10|15862.8|15861.8|15861.7|15860.7|15863.5|15862.5|15860.5|15859.5|109
1642004540000|2022-01-12 16:22:20|15862|15861|15854.1|15853.1|15865.5|15864.5|15853.7|15852.7|269
1642004550000|2022-01-12 16:22:30|15854|15853|15857.2|15856.2|15857.2|15856.2|15848.2|15847.2|276
1642004560000|2022-01-12 16:22:40|15857.3|15856.3|15859.2|15858.2|15864.1|15863.1|15857.3|15856.3|270
1642004570000|2022-01-12 16:22:50|15859.3|15858.3|15854|15853|15860.1|15859.1|15853.1|15852.1|131
1642004580000|2022-01-12 16:23:00|15853.8|15852.8|15856|15855|15859.8|15858.8|15852.8|15851.8|169
1642004590000|2022-01-12 16:23:10|15855.6|15854.6|15852|15851|15855.8|15854.8|15850.3|15849.3|197
1642004600000|2022-01-12 16:23:20|15851.8|15850.8|15853.8|15852.8|15854.6|15853.6|15849.7|15848.7|140
1642004610000|2022-01-12 16:23:30|15854.2|15853.2|15847.2|15846.2|15855|15854|15845.8|15844.8|205
1642004620000|2022-01-12 16:23:40|15847.3|15846.3|15846.2|15845.2|15847.3|15846.3|15841.8|15840.8|317
1642004630000|2022-01-12 16:23:50|15846.1|15845.1|15846.7|15845.7|15850.2|15849.2|15844.7|15843.7|148
1642004640000|2022-01-12 16:24:00|15846.3|15845.3|15851.1|15850.1|15851.8|15850.8|15845.7|15844.7|232
1642004650000|2022-01-12 16:24:10|15851.2|15850.2|15861|15860|15861.7|15860.7|15849|15848|202
1642004660000|2022-01-12 16:24:20|15860.6|15859.6|15868.1|15867.1|15868.1|15867.1|15859|15858|336
1642004670000|2022-01-12 16:24:30|15867.2|15866.2|15867.3|15866.3|15870.2|15869.2|15865.6|15864.6|326
1642004680000|2022-01-12 16:24:40|15867.5|15866.5|15865.8|15864.8|15870.6|15869.6|15864.7|15863.7|234
1642004690000|2022-01-12 16:24:50|15866|15865|15865.7|15864.7|15868.7|15867.7|15864.6|15863.6|155
1642004700000|2022-01-12 16:25:00|15866|15865|15862.6|15861.6|15867.2|15866.2|15857.1|15856.1|379
1642004710000|2022-01-12 16:25:10|15862.7|15861.7|15863.5|15862.5|15865.3|15864.3|15860.5|15859.5|167
1642004720000|2022-01-12 16:25:20|15863.7|15862.7|15865.3|15864.3|15866|15865|15858.6|15857.6|153
1642004730000|2022-01-12 16:25:30|15865.5|15864.5|15869.3|15868.3|15873.5|15872.5|15864.6|15863.6|434
1642004740000|2022-01-12 16:25:40|15869.7|15868.7|15873|15872|15875|15874|15868.7|15867.7|260
1642004750000|2022-01-12 16:25:50|15872.8|15871.8|15883|15882|15885.6|15884.6|15872.6|15871.6|683
1642004760000|2022-01-12 16:26:00|15881.1|15880.1|15881.8|15880.8|15884.7|15883.7|15877|15876|487
1642004770000|2022-01-12 16:26:10|15882.8|15881.8|15884.1|15883.1|15888|15887|15881.1|15880.1|442
1642004780000|2022-01-12 16:26:20|15884|15883|15885.5|15884.5|15886.3|15885.3|15879|15878|367
1642004790000|2022-01-12 16:26:30|15885.2|15884.2|15883.2|15882.2|15885.8|15884.8|15880.7|15879.7|183
1642004800000|2022-01-12 16:26:40|15883.3|15882.3|15879.5|15878.5|15883.6|15882.6|15879.5|15878.5|173
1642004810000|2022-01-12 16:26:50|15879.6|15878.6|15881.5|15880.5|15883.8|15882.8|15879|15878|187
1642004820000|2022-01-12 16:27:00|15880.8|15879.8|15884.5|15883.5|15884.5|15883.5|15879.8|15878.8|173
1642004830000|2022-01-12 16:27:10|15884.2|15883.2|15882.1|15881.1|15885.2|15884.2|15881.7|15880.7|129
1642004840000|2022-01-12 16:27:20|15881.5|15880.5|15884.7|15883.7|15885.2|15884.2|15880.6|15879.6|193
1642004850000|2022-01-12 16:27:30|15884.6|15883.6|15886.5|15885.5|15888.1|15887.1|15882.6|15881.6|281
1642004860000|2022-01-12 16:27:40|15886.6|15885.6|15889.1|15888.1|15890|15889|15884.3|15883.3|172
1642004870000|2022-01-12 16:27:50|15889.8|15888.8|15888.2|15887.2|15890.1|15889.1|15885.6|15884.6|221
1642004880000|2022-01-12 16:28:00|15888.3|15887.3|15881.6|15880.6|15888.6|15887.6|15881.3|15880.3|354
1642004890000|2022-01-12 16:28:10|15882.2|15881.2|15884.5|15883.5|15886.1|15885.1|15880.3|15879.3|294
1642004900000|2022-01-12 16:28:20|15884.3|15883.3|15881.8|15880.8|15884.3|15883.3|15881.1|15880.1|103
1642004910000|2022-01-12 16:28:30|15882|15881|15880.8|15879.8|15882.6|15881.6|15879.8|15878.8|163
1642004920000|2022-01-12 16:28:40|15880.3|15879.3|15880.6|15879.6|15883.6|15882.6|15880.1|15879.1|185
1642004930000|2022-01-12 16:28:50|15881.6|15880.6|15878.6|15877.6|15885.5|15884.5|15878.5|15877.5|260
1642004940000|2022-01-12 16:29:00|15879.1|15878.1|15878.6|15877.6|15881.8|15880.8|15875.6|15874.6|306
1642004950000|2022-01-12 16:29:10|15879.1|15878.1|15874.7|15873.7|15879.8|15878.8|15874.6|15873.6|139
1642004960000|2022-01-12 16:29:20|15874.6|15873.6|15877.3|15876.3|15879.8|15878.8|15874.6|15873.6|159
1642004970000|2022-01-12 16:29:30|15877.5|15876.5|15876.5|15875.5|15881.1|15880.1|15873.5|15872.5|239
1642004980000|2022-01-12 16:29:40|15876.8|15875.8|15879.8|15878.8|15880.6|15879.6|15876.6|15875.6|134
1642004990000|2022-01-12 16:29:50|15879.7|15878.7|15880|15879|15882.6|15881.6|15878.6|15877.6|139
1642005000000|2022-01-12 16:30:00|15881.3|15880.3|15883.6|15882.6|15886.8|15885.8|15878|15877|340
1642005010000|2022-01-12 16:30:10|15883.3|15882.3|15885.2|15884.2|15888.7|15887.7|15882.6|15881.6|270
1642005020000|2022-01-12 16:30:20|15885.1|15884.1|15884.1|15883.1|15885.6|15884.6|15878.8|15877.8|268
1642005030000|2022-01-12 16:30:30|15884|15883|15884.3|15883.3|15886.1|15885.1|15883.5|15882.5|80
1642005040000|2022-01-12 16:30:40|15884|15883|15885.5|15884.5|15888|15887|15884|15883|117
1642005050000|2022-01-12 16:30:50|15885.7|15884.7|15890|15889|15892.8|15891.8|15885.7|15884.7|411
1642005060000|2022-01-12 16:31:00|15889.8|15888.8|15889|15888|15890.1|15889.1|15883.8|15882.8|339
1642005070000|2022-01-12 16:31:10|15888.8|15887.8|15894.8|15893.8|15895.6|15894.6|15888.7|15887.7|456
1642005080000|2022-01-12 16:31:20|15895|15894|15896.6|15895.6|15897.6|15896.6|15893.8|15892.8|234
1642005090000|2022-01-12 16:31:30|15896.3|15895.3|15893.6|15892.6|15897.1|15896.1|15892.3|15891.3|343
1642005100000|2022-01-12 16:31:40|15893.7|15892.7|15895.7|15894.7|15897.2|15896.2|15893.6|15892.6|208
1642005110000|2022-01-12 16:31:50|15895.6|15894.6|15898.1|15897.1|15900.1|15899.1|15895.1|15894.1|206
1642005120000|2022-01-12 16:32:00|15897.6|15896.6|15899.8|15898.8|15901.2|15900.2|15895.1|15894.1|600
1642005130000|2022-01-12 16:32:10|15899.6|15898.6|15906.2|15905.2|15906.3|15905.3|15898.6|15897.6|660
1642005140000|2022-01-12 16:32:20|15906|15905|15909.3|15908.3|15910.5|15909.5|15904.3|15903.3|392
1642005150000|2022-01-12 16:32:30|15908.7|15907.7|15909|15908|15911.3|15910.3|15906.7|15905.7|294
1642005160000|2022-01-12 16:32:40|15908.8|15907.8|15909.6|15908.6|15910.1|15909.1|15906.8|15905.8|252
1642005170000|2022-01-12 16:32:50|15910.1|15909.1|15910.1|15909.1|15912.8|15911.8|15908.3|15907.3|385
1642005180000|2022-01-12 16:33:00|15909.5|15908.5|15908.1|15907.1|15915.2|15914.2|15907.6|15906.6|458
1642005190000|2022-01-12 16:33:10|15908.6|15907.6|15906.8|15905.8|15909.1|15908.1|15906.3|15905.3|228
1642005200000|2022-01-12 16:33:20|15907.6|15906.6|15908.8|15907.8|15909.3|15908.3|15905.3|15904.3|142
1642005210000|2022-01-12 16:33:30|15909|15908|15908.5|15907.5|15909.7|15908.7|15906.7|15905.7|136
1642005220000|2022-01-12 16:33:40|15908.6|15907.6|15909.6|15908.6|15912.1|15911.1|15907.6|15906.6|207
1642005230000|2022-01-12 16:33:50|15909.8|15908.8|15908.8|15907.8|15910.1|15909.1|15907.3|15906.3|115
1642005240000|2022-01-12 16:34:00|15908.7|15907.7|15907.2|15906.2|15912.5|15911.5|15907.1|15906.1|238
1642005250000|2022-01-12 16:34:10|15907.1|15906.1|15904.6|15903.6|15907.5|15906.5|15901.6|15900.6|294
1642005260000|2022-01-12 16:34:20|15904.3|15903.3|15903.3|15902.3|15905.8|15904.8|15903.1|15902.1|180
1642005270000|2022-01-12 16:34:30|15903.2|15902.2|15902.8|15901.8|15904.1|15903.1|15901.8|15900.8|152
1642005280000|2022-01-12 16:34:40|15903|15902|15901.1|15900.1|15903.8|15902.8|15900.7|15899.7|190
1642005290000|2022-01-12 16:34:50|15901.3|15900.3|15902.2|15901.2|15903.3|15902.3|15900.6|15899.6|168
1642005300000|2022-01-12 16:35:00|15902.3|15901.3|15901.6|15900.6|15905.1|15904.1|15900.6|15899.6|321
1642005310000|2022-01-12 16:35:10|15901.5|15900.5|15902.8|15901.8|15906.6|15905.6|15901.1|15900.1|163
1642005320000|2022-01-12 16:35:20|15902.7|15901.7|15908.6|15907.6|15911.2|15910.2|15902.7|15901.7|311
1642005330000|2022-01-12 16:35:30|15908.5|15907.5|15907.6|15906.6|15908.8|15907.8|15906.3|15905.3|191
1642005340000|2022-01-12 16:35:40|15908|15907|15902.6|15901.6|15908.1|15907.1|15901.8|15900.8|181
1642005350000|2022-01-12 16:35:50|15902.3|15901.3|15898.5|15897.5|15902.6|15901.6|15898|15897|193
1642005360000|2022-01-12 16:36:00|15900.8|15899.8|15898.5|15897.5|15903.3|15902.3|15896.1|15895.1|341
1642005370000|2022-01-12 16:36:10|15898.3|15897.3|15900.1|15899.1|15902.3|15901.3|15897.3|15896.3|201
1642005380000|2022-01-12 16:36:20|15900|15899|15900.8|15899.8|15903.5|15902.5|15899.7|15898.7|111
1642005390000|2022-01-12 16:36:30|15900.3|15899.3|15902|15901|15903.3|15902.3|15899.5|15898.5|121
1642005400000|2022-01-12 16:36:40|15901.5|15900.5|15911.6|15910.6|15912.6|15911.6|15901.5|15900.5|295
1642005410000|2022-01-12 16:36:50|15911.7|15910.7|15918.8|15917.8|15919.3|15918.3|15911.3|15910.3|461
1642005420000|2022-01-12 16:37:00|15918.1|15917.1|15918.3|15917.3|15919.2|15918.2|15915.8|15914.8|242
1642005430000|2022-01-12 16:37:10|15918.5|15917.5|15911.6|15910.6|15918.5|15917.5|15911.6|15910.6|250
1642005440000|2022-01-12 16:37:20|15911.7|15910.7|15910.3|15909.3|15914|15913|15909.8|15908.8|180
1642005450000|2022-01-12 16:37:30|15910.2|15909.2|15910.8|15909.8|15911.6|15910.6|15906.3|15905.3|236
1642005460000|2022-01-12 16:37:40|15910.6|15909.6|15912.1|15911.1|15913.1|15912.1|15908.5|15907.5|160
1642005470000|2022-01-12 16:37:50|15912|15911|15905|15904|15912.1|15911.1|15905|15904|162
1642005480000|2022-01-12 16:38:00|15904.8|15903.8|15910.8|15909.8|15911.5|15910.5|15904.8|15903.8|167
1642005490000|2022-01-12 16:38:10|15911|15910|15911.6|15910.6|15913|15912|15909|15908|131
1642005500000|2022-01-12 16:38:20|15911.8|15910.8|15911.5|15910.5|15912.1|15911.1|15908.1|15907.1|110
1642005510000|2022-01-12 16:38:30|15911.6|15910.6|15910.3|15909.3|15913.1|15912.1|15909.3|15908.3|102
1642005520000|2022-01-12 16:38:40|15910.2|15909.2|15906.7|15905.7|15910.3|15909.3|15906|15905|173
1642005530000|2022-01-12 16:38:50|15906.8|15905.8|15908.3|15907.3|15909|15908|15905.8|15904.8|80
1642005540000|2022-01-12 16:39:00|15908.1|15907.1|15907.8|15906.8|15910.6|15909.6|15904.8|15903.8|204
1642005550000|2022-01-12 16:39:10|15907.6|15906.6|15903.8|15902.8|15908.8|15907.8|15902.5|15901.5|153
1642005560000|2022-01-12 16:39:20|15903.7|15902.7|15903.2|15902.2|15906.2|15905.2|15902.8|15901.8|122
1642005570000|2022-01-12 16:39:30|15903.3|15902.3|15907.1|15906.1|15908.6|15907.6|15903.1|15902.1|151
1642005580000|2022-01-12 16:39:40|15907.2|15906.2|15908.1|15907.1|15908.7|15907.7|15904.6|15903.6|121
1642005590000|2022-01-12 16:39:50|15907.6|15906.6|15908.1|15907.1|15908.3|15907.3|15905.2|15904.2|88
1642005600000|2022-01-12 16:40:00|15908|15907|15912|15911|15912.1|15911.1|15906.8|15905.8|159
1642005610000|2022-01-12 16:40:10|15912.1|15911.1|15916.1|15915.1|15916.1|15915.1|15910.8|15909.8|185
1642005620000|2022-01-12 16:40:20|15916|15915|15914|15913|15916.1|15915.1|15913.2|15912.2|117
1642005630000|2022-01-12 16:40:30|15914.1|15913.1|15910.8|15909.8|15915.2|15914.2|15909.3|15908.3|274
1642005640000|2022-01-12 16:40:40|15911.1|15910.1|15908.5|15907.5|15912.6|15911.6|15908.5|15907.5|152
1642005650000|2022-01-12 16:40:50|15908.8|15907.8|15908.1|15907.1|15908.8|15907.8|15907|15906|104
1642005660000|2022-01-12 16:41:00|15909|15908|15911.1|15910.1|15911.6|15910.6|15908.7|15907.7|96
1642005670000|2022-01-12 16:41:10|15912.6|15911.6|15913.8|15912.8|15914.6|15913.6|15911.6|15910.6|140
1642005680000|2022-01-12 16:41:20|15914|15913|15914.6|15913.6|15914.8|15913.8|15910.7|15909.7|140
1642005690000|2022-01-12 16:41:30|15913.8|15912.8|15918.8|15917.8|15919.5|15918.5|15913.3|15912.3|404
1642005700000|2022-01-12 16:41:40|15919|15918|15918.8|15917.8|15920.1|15919.1|15917.3|15916.3|288
1642005710000|2022-01-12 16:41:50|15919.1|15918.1|15916.5|15915.5|15919.8|15918.8|15914.6|15913.6|164
1642005720000|2022-01-12 16:42:00|15916.1|15915.1|15919.1|15918.1|15920|15919|15915.7|15914.7|132
1642005730000|2022-01-12 16:42:10|15919|15918|15926.7|15925.7|15927.8|15926.8|15918.3|15917.3|592
1642005740000|2022-01-12 16:42:20|15926.8|15925.8|15932|15931|15935.2|15934.2|15926.6|15925.6|645
1642005750000|2022-01-12 16:42:30|15932.1|15931.1|15932.3|15931.3|15934.2|15933.2|15930.6|15929.6|329
1642005760000|2022-01-12 16:42:40|15931.7|15930.7|15931|15930|15933.5|15932.5|15930.6|15929.6|156
1642005770000|2022-01-12 16:42:50|15930.3|15929.3|15932.3|15931.3|15932.5|15931.5|15928.3|15927.3|265
1642005780000|2022-01-12 16:43:00|15932.5|15931.5|15932.5|15931.5|15934.1|15933.1|15929|15928|339
1642005790000|2022-01-12 16:43:10|15932.2|15931.2|15931.6|15930.6|15932.7|15931.7|15929.2|15928.2|156
1642005800000|2022-01-12 16:43:20|15931.8|15930.8|15927.7|15926.7|15932.8|15931.8|15927.7|15926.7|117
1642005810000|2022-01-12 16:43:30|15928.2|15927.2|15928.8|15927.8|15929.2|15928.2|15926.6|15925.6|97
1642005820000|2022-01-12 16:43:40|15928.7|15927.7|15928.8|15927.8|15930.1|15929.1|15927|15926|100
1642005830000|2022-01-12 16:43:50|15928.7|15927.7|15930.5|15929.5|15931.7|15930.7|15928.6|15927.6|82
1642005840000|2022-01-12 16:44:00|15930.2|15929.2|15925.7|15924.7|15930.3|15929.3|15925.3|15924.3|136
1642005850000|2022-01-12 16:44:10|15924.8|15923.8|15921.1|15920.1|15924.8|15923.8|15921.1|15920.1|273
1642005860000|2022-01-12 16:44:20|15921|15920|15917.1|15916.1|15921.6|15920.6|15915|15914|295
1642005870000|2022-01-12 16:44:30|15916.2|15915.2|15908.8|15907.8|15916.2|15915.2|15908.7|15907.7|446
1642005880000|2022-01-12 16:44:40|15909|15908|15906.7|15905.7|15909|15908|15904.7|15903.7|418
1642005890000|2022-01-12 16:44:50|15906.6|15905.6|15905.2|15904.2|15907.6|15906.6|15898.5|15897.5|462
1642005900000|2022-01-12 16:45:00|15905.1|15904.1|15897.7|15896.7|15905.7|15904.7|15897.2|15896.2|314
1642005910000|2022-01-12 16:45:10|15898.6|15897.6|15898.8|15897.8|15902|15901|15897.5|15896.5|330
1642005920000|2022-01-12 16:45:20|15898.6|15897.6|15897.6|15896.6|15899.8|15898.8|15896.7|15895.7|308
1642005930000|2022-01-12 16:45:30|15897.7|15896.7|15897.8|15896.8|15900.2|15899.2|15896.6|15895.6|212
1642005940000|2022-01-12 16:45:40|15898|15897|15907.2|15906.2|15909.3|15908.3|15898|15897|255
1642005950000|2022-01-12 16:45:50|15907.1|15906.1|15906.7|15905.7|15907.3|15906.3|15904.6|15903.6|136
1642005960000|2022-01-12 16:46:00|15906.8|15905.8|15910|15909|15911.1|15910.1|15906.2|15905.2|178
1642005970000|2022-01-12 16:46:10|15909.7|15908.7|15914.3|15913.3|15916.1|15915.1|15909|15908|244
1642005980000|2022-01-12 16:46:20|15914.2|15913.2|15914.8|15913.8|15916.5|15915.5|15910|15909|208
1642005990000|2022-01-12 16:46:30|15915.1|15914.1|15913.8|15912.8|15916.3|15915.3|15913.6|15912.6|165
1642006000000|2022-01-12 16:46:40|15914.1|15913.1|15914.3|15913.3|15917.3|15916.3|15913.5|15912.5|209
1642006010000|2022-01-12 16:46:50|15914.7|15913.7|15916|15915|15917.8|15916.8|15913.6|15912.6|82
1642006020000|2022-01-12 16:47:00|15915.7|15914.7|15919.2|15918.2|15920|15919|15915.3|15914.3|112
1642006030000|2022-01-12 16:47:10|15919|15918|15919.5|15918.5|15920.5|15919.5|15917.6|15916.6|163
1642006040000|2022-01-12 16:47:20|15919.2|15918.2|15919.6|15918.6|15921.2|15920.2|15918.1|15917.1|178
1642006050000|2022-01-12 16:47:30|15919.2|15918.2|15915.1|15914.1|15919.3|15918.3|15915.1|15914.1|213
1642006060000|2022-01-12 16:47:40|15915.2|15914.2|15914.2|15913.2|15915.5|15914.5|15912.6|15911.6|173
1642006070000|2022-01-12 16:47:50|15914.3|15913.3|15915.3|15914.3|15918.1|15917.1|15914.2|15913.2|108
1642006080000|2022-01-12 16:48:00|15915.5|15914.5|15916.1|15915.1|15919|15918|15914.3|15913.3|111
1642006090000|2022-01-12 16:48:10|15915.6|15914.6|15912.5|15911.5|15917|15916|15912.5|15911.5|109
1642006100000|2022-01-12 16:48:20|15912.6|15911.6|15908.3|15907.3|15913.6|15912.6|15908.2|15907.2|236
1642006110000|2022-01-12 16:48:30|15908.2|15907.2|15909.1|15908.1|15910.5|15909.5|15907.8|15906.8|184
1642006120000|2022-01-12 16:48:40|15908.8|15907.8|15905.5|15904.5|15910.1|15909.1|15904.1|15903.1|174
1642006130000|2022-01-12 16:48:50|15906.1|15905.1|15906.8|15905.8|15907.7|15906.7|15903.3|15902.3|126
1642006140000|2022-01-12 16:49:00|15907.1|15906.1|15906.1|15905.1|15910.1|15909.1|15904.8|15903.8|187
1642006150000|2022-01-12 16:49:10|15906.2|15905.2|15902.2|15901.2|15906.2|15905.2|15901.6|15900.6|164
1642006160000|2022-01-12 16:49:20|15902.1|15901.1|15902.3|15901.3|15904.3|15903.3|15899.7|15898.7|254
1642006170000|2022-01-12 16:49:30|15902.2|15901.2|15903.8|15902.8|15905.5|15904.5|15902.2|15901.2|101
1642006180000|2022-01-12 16:49:40|15904.1|15903.1|15904.3|15903.3|15906.2|15905.2|15902.6|15901.6|98
1642006190000|2022-01-12 16:49:50|15904.5|15903.5|15903.5|15902.5|15905.1|15904.1|15901.6|15900.6|149
1642006200000|2022-01-12 16:50:00|15903.3|15902.3|15907.1|15906.1|15908.6|15907.6|15902.1|15901.1|218
1642006210000|2022-01-12 16:50:10|15907.2|15906.2|15900.6|15899.6|15907.3|15906.3|15900.3|15899.3|181
1642006220000|2022-01-12 16:50:20|15900.2|15899.2|15906.8|15905.8|15907|15906|15899.5|15898.5|193
1642006230000|2022-01-12 16:50:30|15906.7|15905.7|15906.6|15905.6|15907.6|15906.6|15905.3|15904.3|59
1642006240000|2022-01-12 16:50:40|15906.2|15905.2|15908.8|15907.8|15909|15908|15905.2|15904.2|87
1642006250000|2022-01-12 16:50:50|15909.1|15908.1|15912.3|15911.3|15914.7|15913.7|15909|15908|355
1642006260000|2022-01-12 16:51:00|15911.6|15910.6|15913.6|15912.6|15913.6|15912.6|15907.3|15906.3|217
1642006270000|2022-01-12 16:51:10|15913.7|15912.7|15910.6|15909.6|15914.8|15913.8|15910.3|15909.3|96
1642006280000|2022-01-12 16:51:20|15910.5|15909.5|15907.3|15906.3|15911.7|15910.7|15907.3|15906.3|149
1642006290000|2022-01-12 16:51:30|15907.6|15906.6|15908.7|15907.7|15911.1|15910.1|15905.1|15904.1|128
1642006300000|2022-01-12 16:51:40|15909|15908|15908.1|15907.1|15910.1|15909.1|15907.1|15906.1|98
1642006310000|2022-01-12 16:51:50|15907.8|15906.8|15908.6|15907.6|15911.3|15910.3|15907.6|15906.6|90
1642006320000|2022-01-12 16:52:00|15908.1|15907.1|15911.2|15910.2|15911.2|15910.2|15907.6|15906.6|82
1642006330000|2022-01-12 16:52:10|15912.2|15911.2|15910.1|15909.1|15913.6|15912.6|15908.5|15907.5|151
1642006340000|2022-01-12 16:52:20|15910.8|15909.8|15913|15912|15913|15912|15910.3|15909.3|61
1642006350000|2022-01-12 16:52:30|15912.7|15911.7|15916.7|15915.7|15917.1|15916.1|15911.6|15910.6|231
1642006360000|2022-01-12 16:52:40|15916.5|15915.5|15915.8|15914.8|15917.8|15916.8|15915.1|15914.1|100
1642006370000|2022-01-12 16:52:50|15915.3|15914.3|15916.3|15915.3|15917.3|15916.3|15914.6|15913.6|61
1642006380000|2022-01-12 16:53:00|15915.8|15914.8|15918.3|15917.3|15920.8|15919.8|15914.8|15913.8|185
1642006390000|2022-01-12 16:53:10|15918|15917|15916|15915|15918.6|15917.6|15915|15914|89
1642006400000|2022-01-12 16:53:20|15915.8|15914.8|15915.8|15914.8|15917.8|15916.8|15915.3|15914.3|69
1642006410000|2022-01-12 16:53:30|15915.7|15914.7|15916.3|15915.3|15916.8|15915.8|15915.3|15914.3|54
1642006420000|2022-01-12 16:53:40|15916.6|15915.6|15919.8|15918.8|15921.3|15920.3|15915.3|15914.3|198
1642006430000|2022-01-12 16:53:50|15919.7|15918.7|15920.3|15919.3|15921.6|15920.6|15919|15918|121
1642006440000|2022-01-12 16:54:00|15920.5|15919.5|15927.3|15926.3|15928.8|15927.8|15919.8|15918.8|414
1642006450000|2022-01-12 16:54:10|15927.2|15926.2|15927.6|15926.6|15928.2|15927.2|15925.6|15924.6|149
1642006460000|2022-01-12 16:54:20|15928.1|15927.1|15926.2|15925.2|15929.1|15928.1|15925.7|15924.7|201
1642006470000|2022-01-12 16:54:30|15926.3|15925.3|15928.3|15927.3|15929.8|15928.8|15926.3|15925.3|289
1642006480000|2022-01-12 16:54:40|15928.5|15927.5|15928.8|15927.8|15930.8|15929.8|15927.1|15926.1|242
1642006490000|2022-01-12 16:54:50|15928.7|15927.7|15928.8|15927.8|15929.6|15928.6|15927.5|15926.5|165
1642006500000|2022-01-12 16:55:00|15929|15928|15929.6|15928.6|15932.8|15931.8|15928|15927|230
1642006510000|2022-01-12 16:55:10|15929.3|15928.3|15924.7|15923.7|15929.5|15928.5|15922.2|15921.2|255
1642006520000|2022-01-12 16:55:20|15924.8|15923.8|15921.6|15920.6|15925|15924|15921|15920|119
1642006530000|2022-01-12 16:55:30|15922.3|15921.3|15922.1|15921.1|15922.6|15921.6|15920.3|15919.3|220
1642006540000|2022-01-12 16:55:40|15922.2|15921.2|15921.5|15920.5|15922.8|15921.8|15921.1|15920.1|67
1642006550000|2022-01-12 16:55:50|15921.6|15920.6|15919.3|15918.3|15922.6|15921.6|15918.2|15917.2|139
1642006560000|2022-01-12 16:56:00|15919.8|15918.8|15919.3|15918.3|15923.5|15922.5|15919|15918|198
1642006570000|2022-01-12 16:56:10|15917.7|15916.7|15918.8|15917.8|15919.1|15918.1|15914.1|15913.1|414
1642006580000|2022-01-12 16:56:20|15919|15918|15918.8|15917.8|15920.3|15919.3|15917.8|15916.8|120
1642006590000|2022-01-12 16:56:30|15918.7|15917.7|15915.3|15914.3|15920.3|15919.3|15914.1|15913.1|107
1642006600000|2022-01-12 16:56:40|15915.8|15914.8|15914.7|15913.7|15918.3|15917.3|15914.1|15913.1|140
1642006610000|2022-01-12 16:56:50|15914.6|15913.6|15915.1|15914.1|15916|15915|15911.2|15910.2|216
1642006620000|2022-01-12 16:57:00|15915|15914|15909.8|15908.8|15915.1|15914.1|15908.3|15907.3|175
1642006630000|2022-01-12 16:57:10|15910.3|15909.3|15912|15911|15913.6|15912.6|15909.6|15908.6|150
1642006640000|2022-01-12 16:57:20|15911.8|15910.8|15910.7|15909.7|15912.1|15911.1|15908.1|15907.1|123
1642006650000|2022-01-12 16:57:30|15912.1|15911.1|15907.1|15906.1|15912.5|15911.5|15907.1|15906.1|136
1642006660000|2022-01-12 16:57:40|15905.2|15904.2|15903.5|15902.5|15907.3|15906.3|15902.8|15901.8|338
1642006670000|2022-01-12 16:57:50|15903.6|15902.6|15906.1|15905.1|15908.2|15907.2|15903.6|15902.6|183
1642006680000|2022-01-12 16:58:00|15906.2|15905.2|15909.1|15908.1|15910.7|15909.7|15906.2|15905.2|155
1642006690000|2022-01-12 16:58:10|15910.5|15909.5|15902.1|15901.1|15912.8|15911.8|15900.8|15899.8|336
1642006700000|2022-01-12 16:58:20|15901.8|15900.8|15905.6|15904.6|15905.8|15904.8|15899.8|15898.8|229
1642006710000|2022-01-12 16:58:30|15906.3|15905.3|15904.5|15903.5|15908.8|15907.8|15903.7|15902.7|125
1642006720000|2022-01-12 16:58:40|15904.3|15903.3|15904.6|15903.6|15907|15906|15904.3|15903.3|53
1642006730000|2022-01-12 16:58:50|15904.5|15903.5|15910.1|15909.1|15911.5|15910.5|15904.1|15903.1|137
1642006740000|2022-01-12 16:59:00|15910.2|15909.2|15911|15910|15914.8|15913.8|15908.8|15907.8|216
1642006750000|2022-01-12 16:59:10|15910.8|15909.8|15909.3|15908.3|15912.1|15911.1|15908.8|15907.8|86
1642006760000|2022-01-12 16:59:20|15909.8|15908.8|15909.6|15908.6|15910|15909|15907.3|15906.3|61
1642006770000|2022-01-12 16:59:30|15909.3|15908.3|15908.6|15907.6|15909.5|15908.5|15907.3|15906.3|52
1642006780000|2022-01-12 16:59:40|15908.3|15907.3|15909.7|15908.7|15911.1|15910.1|15908.1|15907.1|46
1642006790000|2022-01-12 16:59:50|15909.8|15908.8|15912.7|15911.7|15912.8|15911.8|15909.8|15908.8|90
1642006800000|2022-01-12 17:00:00|15913.2|15912.2|15908.7|15907.7|15915.3|15914.3|15908|15907|191
1642006810000|2022-01-12 17:00:10|15908.8|15907.8|15906.1|15905.1|15909.6|15908.6|15905.7|15904.7|213
1642006820000|2022-01-12 17:00:20|15906.6|15905.6|15908.1|15907.1|15911.1|15910.1|15905.8|15904.8|133
1642006830000|2022-01-12 17:00:30|15907.3|15906.3|15908.2|15907.2|15911.6|15910.6|15907.3|15906.3|113
1642006840000|2022-01-12 17:00:40|15908.1|15907.1|15907.1|15906.1|15910.7|15909.7|15906.8|15905.8|57
1642006850000|2022-01-12 17:00:50|15907|15906|15907.7|15906.7|15911.3|15910.3|15905.8|15904.8|99
1642006860000|2022-01-12 17:01:00|15907.1|15906.1|15909.3|15908.3|15911.5|15910.5|15907.1|15906.1|92
1642006870000|2022-01-12 17:01:10|15909|15908|15910.3|15909.3|15911.2|15910.2|15908.8|15907.8|43
1642006880000|2022-01-12 17:01:20|15910.5|15909.5|15909.3|15908.3|15910.5|15909.5|15905.6|15904.6|137
1642006890000|2022-01-12 17:01:30|15909.1|15908.1|15911.6|15910.6|15913|15912|15909.1|15908.1|94
1642006900000|2022-01-12 17:01:40|15911.8|15910.8|15915.3|15914.3|15917.1|15916.1|15911.8|15910.8|145
1642006910000|2022-01-12 17:01:50|15915.5|15914.5|15915.1|15914.1|15917.1|15916.1|15914.7|15913.7|83
1642006920000|2022-01-12 17:02:00|15914.6|15913.6|15912.5|15911.5|15915.6|15914.6|15911.3|15910.3|144
1642006930000|2022-01-12 17:02:10|15912.3|15911.3|15914.5|15913.5|15916.1|15915.1|15911.6|15910.6|108
1642006940000|2022-01-12 17:02:20|15914.3|15913.3|15917.1|15916.1|15917.3|15916.3|15913.8|15912.8|93
1642006950000|2022-01-12 17:02:30|15917.2|15916.2|15918.3|15917.3|15919.1|15918.1|15916.7|15915.7|117
1642006960000|2022-01-12 17:02:40|15918.5|15917.5|15922.3|15921.3|15922.3|15921.3|15918.3|15917.3|147
1642006970000|2022-01-12 17:02:50|15922.6|15921.6|15921.8|15920.8|15926.1|15925.1|15921.3|15920.3|312
1642006980000|2022-01-12 17:03:00|15922.2|15921.2|15926|15925|15926|15925|15921.2|15920.2|192
1642006990000|2022-01-12 17:03:10|15925.8|15924.8|15923.1|15922.1|15925.8|15924.8|15921.6|15920.6|213
1642007000000|2022-01-12 17:03:20|15923.2|15922.2|15918.6|15917.6|15923.3|15922.3|15917.6|15916.6|181
1642007010000|2022-01-12 17:03:30|15918.7|15917.7|15917|15916|15920.3|15919.3|15916.3|15915.3|59
1642007020000|2022-01-12 17:03:40|15917.1|15916.1|15914.6|15913.6|15917.1|15916.1|15912.8|15911.8|230
1642007030000|2022-01-12 17:03:50|15914.7|15913.7|15914.5|15913.5|15914.8|15913.8|15912.7|15911.7|81
1642007040000|2022-01-12 17:04:00|15914.7|15913.7|15919.3|15918.3|15919.6|15918.6|15913.1|15912.1|81
1642007050000|2022-01-12 17:04:10|15919.5|15918.5|15916.6|15915.6|15919.8|15918.8|15915.8|15914.8|108
1642007060000|2022-01-12 17:04:20|15916.5|15915.5|15914.1|15913.1|15916.7|15915.7|15911.8|15910.8|149
1642007070000|2022-01-12 17:04:30|15914.2|15913.2|15911.1|15910.1|15914.6|15913.6|15909.6|15908.6|116
1642007080000|2022-01-12 17:04:40|15911.2|15910.2|15913.8|15912.8|15915|15914|15911.1|15910.1|64
1642007090000|2022-01-12 17:04:50|15914.1|15913.1|15914.8|15913.8|15915.1|15914.1|15913.1|15912.1|52
1642007100000|2022-01-12 17:05:00|15915|15914|15912.7|15911.7|15915|15914|15912.6|15911.6|74
1642007110000|2022-01-12 17:05:10|15912.8|15911.8|15908.7|15907.7|15914.1|15913.1|15908.2|15907.2|177
1642007120000|2022-01-12 17:05:20|15908.8|15907.8|15904.3|15903.3|15909.1|15908.1|15903.8|15902.8|161
1642007130000|2022-01-12 17:05:30|15904.2|15903.2|15901.1|15900.1|15904.3|15903.3|15901.1|15900.1|198
1642007140000|2022-01-12 17:05:40|15900.6|15899.6|15891.2|15890.2|15901.8|15900.8|15890.3|15889.3|639
1642007150000|2022-01-12 17:05:50|15891.5|15890.5|15892.2|15891.2|15892.8|15891.8|15889.6|15888.6|318
1642007160000|2022-01-12 17:06:00|15891.6|15890.6|15892.3|15891.3|15892.3|15891.3|15888.8|15887.8|289
1642007170000|2022-01-12 17:06:10|15891.7|15890.7|15900.5|15899.5|15900.6|15899.6|15891.3|15890.3|330
1642007180000|2022-01-12 17:06:20|15900.2|15899.2|15899.6|15898.6|15903|15902|15896.5|15895.5|315
1642007190000|2022-01-12 17:06:30|15899.1|15898.1|15896.3|15895.3|15901.1|15900.1|15894.7|15893.7|193
1642007200000|2022-01-12 17:06:40|15896.5|15895.5|15897.7|15896.7|15898.5|15897.5|15895.1|15894.1|88
1642007210000|2022-01-12 17:06:50|15897.5|15896.5|15893|15892|15899.3|15898.3|15892|15891|181
1642007220000|2022-01-12 17:07:00|15892.8|15891.8|15891.8|15890.8|15894.2|15893.2|15890.1|15889.1|175
1642007230000|2022-01-12 17:07:10|15891.2|15890.2|15893|15892|15893|15892|15887.6|15886.6|335
1642007240000|2022-01-12 17:07:20|15892.6|15891.6|15893.8|15892.8|15894.5|15893.5|15891.3|15890.3|113
1642007250000|2022-01-12 17:07:30|15893.7|15892.7|15885.6|15884.6|15893.7|15892.7|15885.5|15884.5|201
1642007260000|2022-01-12 17:07:40|15885.2|15884.2|15884.2|15883.2|15887.1|15886.1|15882.6|15881.6|493
1642007270000|2022-01-12 17:07:50|15884.3|15883.3|15880.5|15879.5|15884.3|15883.3|15879.1|15878.1|366
1642007280000|2022-01-12 17:08:00|15880.6|15879.6|15884.2|15883.2|15885.5|15884.5|15879.5|15878.5|284
1642007290000|2022-01-12 17:08:10|15884.3|15883.3|15886.6|15885.6|15887|15886|15883.8|15882.8|139
1642007300000|2022-01-12 17:08:20|15887.8|15886.8|15889.5|15888.5|15889.5|15888.5|15886.3|15885.3|151
1642007310000|2022-01-12 17:08:30|15889.3|15888.3|15888.8|15887.8|15893.6|15892.6|15888.7|15887.7|218
1642007320000|2022-01-12 17:08:40|15888.7|15887.7|15891.5|15890.5|15892.7|15891.7|15888.5|15887.5|127
1642007330000|2022-01-12 17:08:50|15891.3|15890.3|15891|15890|15892|15891|15889.1|15888.1|101
1642007340000|2022-01-12 17:09:00|15891.1|15890.1|15889.6|15888.6|15894.1|15893.1|15889.1|15888.1|141
1642007350000|2022-01-12 17:09:10|15889.5|15888.5|15888.6|15887.6|15890.5|15889.5|15885.2|15884.2|192
1642007360000|2022-01-12 17:09:20|15888.8|15887.8|15888.8|15887.8|15889.8|15888.8|15884.8|15883.8|114
1642007370000|2022-01-12 17:09:30|15889.3|15888.3|15887|15886|15892|15891|15886.6|15885.6|85
1642007380000|2022-01-12 17:09:40|15887.1|15886.1|15891.1|15890.1|15892.1|15891.1|15887.1|15886.1|83
1642007390000|2022-01-12 17:09:50|15891.2|15890.2|15892.8|15891.8|15893|15892|15890.6|15889.6|80
1642007400000|2022-01-12 17:10:00|15892.1|15891.1|15895.3|15894.3|15896.8|15895.8|15891.2|15890.2|185
1642007410000|2022-01-12 17:10:10|15895.1|15894.1|15895.3|15894.3|15898.1|15897.1|15893.6|15892.6|193
1642007420000|2022-01-12 17:10:20|15894.7|15893.7|15893.8|15892.8|15895.6|15894.6|15892.6|15891.6|109
1642007430000|2022-01-12 17:10:30|15893.6|15892.6|15895.5|15894.5|15895.8|15894.8|15893.6|15892.6|73
1642007440000|2022-01-12 17:10:40|15896.3|15895.3|15895.8|15894.8|15897.8|15896.8|15893.8|15892.8|146
1642007450000|2022-01-12 17:10:50|15895.3|15894.3|15891.8|15890.8|15897.1|15896.1|15890.3|15889.3|146
1642007460000|2022-01-12 17:11:00|15892|15891|15891|15890|15892|15891|15887.1|15886.1|126
1642007470000|2022-01-12 17:11:10|15891.2|15890.2|15896.8|15895.8|15897.6|15896.6|15891.2|15890.2|184
1642007480000|2022-01-12 17:11:20|15897.1|15896.1|15894.2|15893.2|15899|15898|15893.3|15892.3|156
1642007490000|2022-01-12 17:11:30|15894.1|15893.1|15891.5|15890.5|15894.6|15893.6|15891.5|15890.5|75
1642007500000|2022-01-12 17:11:40|15891.7|15890.7|15892.1|15891.1|15893.6|15892.6|15891.6|15890.6|44
1642007510000|2022-01-12 17:11:50|15892|15891|15891.2|15890.2|15894|15893|15891.2|15890.2|43
1642007520000|2022-01-12 17:12:00|15890.6|15889.6|15885.6|15884.6|15892.1|15891.1|15885.6|15884.6|145
1642007530000|2022-01-12 17:12:10|15885.1|15884.1|15879.5|15878.5|15885.1|15884.1|15878|15877|292
1642007540000|2022-01-12 17:12:20|15879.3|15878.3|15882.5|15881.5|15882.7|15881.7|15878.1|15877.1|131
1642007550000|2022-01-12 17:12:30|15882.3|15881.3|15883.7|15882.7|15885|15884|15882.2|15881.2|99
1642007560000|2022-01-12 17:12:40|15884.7|15883.7|15874.7|15873.7|15884.7|15883.7|15873.6|15872.6|326
1642007570000|2022-01-12 17:12:50|15874.8|15873.8|15878.7|15877.7|15879.7|15878.7|15873.7|15872.7|158
1642007580000|2022-01-12 17:13:00|15878.2|15877.2|15877.1|15876.1|15879.2|15878.2|15876.3|15875.3|143
1642007590000|2022-01-12 17:13:10|15877.2|15876.2|15878.1|15877.1|15881.6|15880.6|15876.5|15875.5|182
1642007600000|2022-01-12 17:13:20|15878.5|15877.5|15878.8|15877.8|15881.2|15880.2|15878.2|15877.2|88
1642007610000|2022-01-12 17:13:30|15878.6|15877.6|15880.2|15879.2|15880.3|15879.3|15876.7|15875.7|112
1642007620000|2022-01-12 17:13:40|15880.1|15879.1|15879.5|15878.5|15880.7|15879.7|15878.2|15877.2|73
1642007630000|2022-01-12 17:13:50|15879.2|15878.2|15879.8|15878.8|15881.3|15880.3|15877.8|15876.8|80
1642007640000|2022-01-12 17:14:00|15879.7|15878.7|15883.6|15882.6|15884.8|15883.8|15879.5|15878.5|139
1642007650000|2022-01-12 17:14:10|15883.5|15882.5|15886.2|15885.2|15886.7|15885.7|15883.2|15882.2|99
1642007660000|2022-01-12 17:14:20|15886.8|15885.8|15885.6|15884.6|15889.7|15888.7|15885.5|15884.5|167
1642007670000|2022-01-12 17:14:30|15886|15885|15887.5|15886.5|15889.6|15888.6|15885|15884|53
1642007680000|2022-01-12 17:14:40|15887.2|15886.2|15887.7|15886.7|15888.7|15887.7|15886.8|15885.8|34
1642007690000|2022-01-12 17:14:50|15887.6|15886.6|15886.6|15885.6|15888|15887|15886.5|15885.5|40
1642007700000|2022-01-12 17:15:00|15886.7|15885.7|15888.2|15887.2|15892.6|15891.6|15886.3|15885.3|117
1642007710000|2022-01-12 17:15:10|15888.3|15887.3|15881.1|15880.1|15889.7|15888.7|15880.3|15879.3|175
1642007720000|2022-01-12 17:15:20|15881|15880|15887.6|15886.6|15888.1|15887.1|15880.3|15879.3|122
1642007730000|2022-01-12 17:15:30|15887.7|15886.7|15885.6|15884.6|15890.2|15889.2|15885.6|15884.6|138
1642007740000|2022-01-12 17:15:40|15885.5|15884.5|15887.2|15886.2|15887.8|15886.8|15884.3|15883.3|77
1642007750000|2022-01-12 17:15:50|15887|15886|15889.5|15888.5|15889.6|15888.6|15885.8|15884.8|70
1642007760000|2022-01-12 17:16:00|15889.6|15888.6|15894.7|15893.7|15895.1|15894.1|15889.5|15888.5|158
1642007770000|2022-01-12 17:16:10|15894.6|15893.6|15900|15899|15900.1|15899.1|15894.6|15893.6|244
1642007780000|2022-01-12 17:16:20|15898.6|15897.6|15900|15899|15901.7|15900.7|15897.2|15896.2|283
1642007790000|2022-01-12 17:16:30|15899.8|15898.8|15897.3|15896.3|15900.5|15899.5|15895|15894|108
1642007800000|2022-01-12 17:16:40|15898.1|15897.1|15897.5|15896.5|15898.1|15897.1|15894.2|15893.2|108
1642007810000|2022-01-12 17:16:50|15897.3|15896.3|15899.1|15898.1|15901.8|15900.8|15896.1|15895.1|101
1642007820000|2022-01-12 17:17:00|15899.2|15898.2|15899.7|15898.7|15901.1|15900.1|15897.7|15896.7|118
1642007830000|2022-01-12 17:17:10|15899.8|15898.8|15900.8|15899.8|15901.8|15900.8|15898.7|15897.7|67
1642007840000|2022-01-12 17:17:20|15902.1|15901.1|15897.6|15896.6|15902.3|15901.3|15897.6|15896.6|112
1642007850000|2022-01-12 17:17:30|15897.3|15896.3|15900.2|15899.2|15900.2|15899.2|15897|15896|151
1642007860000|2022-01-12 17:17:40|15900.3|15899.3|15899.1|15898.1|15902.1|15901.1|15898.2|15897.2|50
1642007870000|2022-01-12 17:17:50|15899.3|15898.3|15900.3|15899.3|15901.3|15900.3|15898.5|15897.5|70
1642007880000|2022-01-12 17:18:00|15900.2|15899.2|15896.7|15895.7|15901.6|15900.6|15896.3|15895.3|79
1642007890000|2022-01-12 17:18:10|15896.8|15895.8|15894.2|15893.2|15897.5|15896.5|15894.2|15893.2|91
1642007900000|2022-01-12 17:18:20|15894.1|15893.1|15896.6|15895.6|15898|15897|15894.1|15893.1|84
1642007910000|2022-01-12 17:18:30|15897|15896|15897.2|15896.2|15897.7|15896.7|15894.6|15893.6|101
1642007920000|2022-01-12 17:18:40|15897.3|15896.3|15897.2|15896.2|15899.6|15898.6|15896.7|15895.7|45
1642007930000|2022-01-12 17:18:50|15897|15896|15897.6|15896.6|15898.7|15897.7|15896.1|15895.1|25
1642007940000|2022-01-12 17:19:00|15897.5|15896.5|15901.5|15900.5|15901.7|15900.7|15896.7|15895.7|99
1642007950000|2022-01-12 17:19:10|15901.3|15900.3|15904.2|15903.2|15905|15904|15900.8|15899.8|224
1642007960000|2022-01-12 17:19:20|15904.3|15903.3|15908.6|15907.6|15911.1|15910.1|15904.2|15903.2|429
1642007970000|2022-01-12 17:19:30|15909|15908|15915.3|15914.3|15918.3|15917.3|15909|15908|479
1642007980000|2022-01-12 17:19:40|15915.5|15914.5|15911.1|15910.1|15915.6|15914.6|15911.1|15910.1|262
1642007990000|2022-01-12 17:19:50|15911|15910|15909.2|15908.2|15911|15910|15906.3|15905.3|124
1642008000000|2022-01-12 17:20:00|15909.1|15908.1|15906.7|15905.7|15909.5|15908.5|15906.3|15905.3|116
1642008010000|2022-01-12 17:20:10|15906.8|15905.8|15901.7|15900.7|15907.6|15906.6|15901.7|15900.7|219
1642008020000|2022-01-12 17:20:20|15901.6|15900.6|15904.5|15903.5|15905.2|15904.2|15900.7|15899.7|160
1642008030000|2022-01-12 17:20:30|15904.7|15903.7|15906.5|15905.5|15908.6|15907.6|15903.1|15902.1|106
1642008040000|2022-01-12 17:20:40|15906.3|15905.3|15909.3|15908.3|15909.5|15908.5|15904.3|15903.3|182
1642008050000|2022-01-12 17:20:50|15909|15908|15910.6|15909.6|15914.3|15913.3|15908.8|15907.8|245
1642008060000|2022-01-12 17:21:00|15910.7|15909.7|15908.3|15907.3|15912.6|15911.6|15907.7|15906.7|121
1642008070000|2022-01-12 17:21:10|15908.2|15907.2|15911.8|15910.8|15912|15911|15908|15907|112
1642008080000|2022-01-12 17:21:20|15912|15911|15909.5|15908.5|15913|15912|15909.5|15908.5|83
1642008090000|2022-01-12 17:21:30|15909.6|15908.6|15909.8|15908.8|15911.2|15910.2|15907.6|15906.6|108
1642008100000|2022-01-12 17:21:40|15910|15909|15911.2|15910.2|15915.3|15914.3|15910|15909|124
1642008110000|2022-01-12 17:21:50|15911|15910|15909.6|15908.6|15912.2|15911.2|15907.6|15906.6|137
1642008120000|2022-01-12 17:22:00|15909.7|15908.7|15909|15908|15911.3|15910.3|15908.6|15907.6|99
1642008130000|2022-01-12 17:22:10|15909.6|15908.6|15910.5|15909.5|15911.3|15910.3|15909.5|15908.5|59
1642008140000|2022-01-12 17:22:20|15910.6|15909.6|15911.2|15910.2|15911.7|15910.7|15909.7|15908.7|44
1642008150000|2022-01-12 17:22:30|15911.3|15910.3|15907.5|15906.5|15911.3|15910.3|15906.3|15905.3|186
1642008160000|2022-01-12 17:22:40|15907.7|15906.7|15907.1|15906.1|15908.2|15907.2|15905.8|15904.8|66
1642008170000|2022-01-12 17:22:50|15907|15906|15910.6|15909.6|15911.1|15910.1|15905.7|15904.7|72
1642008180000|2022-01-12 17:23:00|15910.7|15909.7|15907.7|15906.7|15911.7|15910.7|15907.6|15906.6|71
1642008190000|2022-01-12 17:23:10|15907.8|15906.8|15908.5|15907.5|15910.5|15909.5|15907.6|15906.6|81
1642008200000|2022-01-12 17:23:20|15908.3|15907.3|15911.1|15910.1|15911.7|15910.7|15907.7|15906.7|66
1642008210000|2022-01-12 17:23:30|15911.2|15910.2|15911.8|15910.8|15912|15911|15910.1|15909.1|29
1642008220000|2022-01-12 17:23:40|15911.6|15910.6|15910.6|15909.6|15911.8|15910.8|15910.3|15909.3|35
1642008230000|2022-01-12 17:23:50|15910.7|15909.7|15912.1|15911.1|15912.2|15911.2|15910.2|15909.2|53
1642008240000|2022-01-12 17:24:00|15911.7|15910.7|15912.3|15911.3|15914.7|15913.7|15911.1|15910.1|108
1642008250000|2022-01-12 17:24:10|15912.5|15911.5|15913.6|15912.6|15913.8|15912.8|15910.2|15909.2|86
1642008260000|2022-01-12 17:24:20|15914.2|15913.2|15914.6|15913.6|15915.6|15914.6|15913.2|15912.2|111
1642008270000|2022-01-12 17:24:30|15914.8|15913.8|15915.1|15914.1|15915.6|15914.6|15912.3|15911.3|84
1642008280000|2022-01-12 17:24:40|15915|15914|15914.1|15913.1|15915|15914|15912.8|15911.8|25
1642008290000|2022-01-12 17:24:50|15914|15913|15914.2|15913.2|15916|15915|15914|15913|64
1642008300000|2022-01-12 17:25:00|15914.1|15913.1|15916.8|15915.8|15917.1|15916.1|15912.7|15911.7|85
1642008310000|2022-01-12 17:25:10|15917.2|15916.2|15923.2|15922.2|15923.8|15922.8|15916.1|15915.1|600
1642008320000|2022-01-12 17:25:20|15923.1|15922.1|15927.2|15926.2|15927.2|15926.2|15923|15922|329
1642008330000|2022-01-12 17:25:30|15927.3|15926.3|15921.8|15920.8|15927.8|15926.8|15921.8|15920.8|284
1642008340000|2022-01-12 17:25:40|15921.6|15920.6|15920|15919|15922.3|15921.3|15919.6|15918.6|167
1642008350000|2022-01-12 17:25:50|15920.1|15919.1|15920.8|15919.8|15923.3|15922.3|15920|15919|132
1642008360000|2022-01-12 17:26:00|15920.7|15919.7|15920.1|15919.1|15922|15921|15919.3|15918.3|84
1642008370000|2022-01-12 17:26:10|15920|15919|15919.2|15918.2|15920.2|15919.2|15917.3|15916.3|119
1642008380000|2022-01-12 17:26:20|15919.3|15918.3|15920.7|15919.7|15921.5|15920.5|15918.8|15917.8|78
1642008390000|2022-01-12 17:26:30|15920.8|15919.8|15923|15922|15924.6|15923.6|15920.7|15919.7|104
1642008400000|2022-01-12 17:26:40|15922.8|15921.8|15921.8|15920.8|15922.8|15921.8|15921|15920|64
1642008410000|2022-01-12 17:26:50|15923.1|15922.1|15926.8|15925.8|15927.5|15926.5|15922.8|15921.8|148
1642008420000|2022-01-12 17:27:00|15926.7|15925.7|15923.7|15922.7|15926.7|15925.7|15920.7|15919.7|198
1642008430000|2022-01-12 17:27:10|15923.6|15922.6|15922.8|15921.8|15924.5|15923.5|15922.8|15921.8|70
1642008440000|2022-01-12 17:27:20|15923.1|15922.1|15920.5|15919.5|15923.2|15922.2|15920.5|15919.5|121
1642008450000|2022-01-12 17:27:30|15920.6|15919.6|15924|15923|15924.6|15923.6|15920.6|15919.6|113
1642008460000|2022-01-12 17:27:40|15923.7|15922.7|15923.3|15922.3|15925.5|15924.5|15922.5|15921.5|83
1642008470000|2022-01-12 17:27:50|15923.2|15922.2|15924.8|15923.8|15925.8|15924.8|15923.1|15922.1|55
1642008480000|2022-01-12 17:28:00|15925|15924|15922.7|15921.7|15925.8|15924.8|15922.2|15921.2|92
1642008490000|2022-01-12 17:28:10|15922.8|15921.8|15922.3|15921.3|15923.7|15922.7|15921.1|15920.1|91
1642008500000|2022-01-12 17:28:20|15922.5|15921.5|15919.8|15918.8|15922.7|15921.7|15919.2|15918.2|147
1642008510000|2022-01-12 17:28:30|15920.1|15919.1|15921.6|15920.6|15922.8|15921.8|15920|15919|66
1642008520000|2022-01-12 17:28:40|15921.7|15920.7|15918.6|15917.6|15922.1|15921.1|15917.8|15916.8|215
1642008530000|2022-01-12 17:28:50|15918.7|15917.7|15916.1|15915.1|15918.8|15917.8|15915.1|15914.1|150
1642008540000|2022-01-12 17:29:00|15916.2|15915.2|15916.6|15915.6|15918.2|15917.2|15913|15912|202
1642008550000|2022-01-12 17:29:10|15916.1|15915.1|15915.6|15914.6|15918.2|15917.2|15914.5|15913.5|108
1642008560000|2022-01-12 17:29:20|15915.1|15914.1|15918.2|15917.2|15918.6|15917.6|15915.1|15914.1|94
1642008570000|2022-01-12 17:29:30|15918.3|15917.3|15917.6|15916.6|15919.2|15918.2|15916.8|15915.8|88
1642008580000|2022-01-12 17:29:40|15918.1|15917.1|15916.2|15915.2|15918.8|15917.8|15915.6|15914.6|97
1642008590000|2022-01-12 17:29:50|15916.5|15915.5|15917.5|15916.5|15918|15917|15915.6|15914.6|118
1642008600000|2022-01-12 17:30:00|15917.3|15916.3|15915.5|15914.5|15920.6|15919.6|15915.2|15914.2|199
1642008610000|2022-01-12 17:30:10|15915.6|15914.6|15917.3|15916.3|15918|15917|15914.2|15913.2|109
1642008620000|2022-01-12 17:30:20|15917.1|15916.1|15917.6|15916.6|15919.8|15918.8|15916.5|15915.5|82
1642008630000|2022-01-12 17:30:30|15917.5|15916.5|15918.8|15917.8|15920.5|15919.5|15917.1|15916.1|60
1642008640000|2022-01-12 17:30:40|15919|15918|15917.1|15916.1|15919.1|15918.1|15916.6|15915.6|68
1642008650000|2022-01-12 17:30:50|15917|15916|15923.3|15922.3|15923.3|15922.3|15917|15916|170
1642008660000|2022-01-12 17:31:00|15922.8|15921.8|15925.3|15924.3|15926.3|15925.3|15922.8|15921.8|339
1642008670000|2022-01-12 17:31:10|15925.2|15924.2|15925.7|15924.7|15927.6|15926.6|15922.8|15921.8|218
1642008680000|2022-01-12 17:31:20|15925.6|15924.6|15924.8|15923.8|15928.1|15927.1|15924|15923|175
1642008690000|2022-01-12 17:31:30|15925.5|15924.5|15926.8|15925.8|15927.5|15926.5|15925.1|15924.1|78
1642008700000|2022-01-12 17:31:40|15926.7|15925.7|15922|15921|15927.5|15926.5|15920.6|15919.6|175
1642008710000|2022-01-12 17:31:50|15922.1|15921.1|15925.3|15924.3|15926.6|15925.6|15922.1|15921.1|60
1642008720000|2022-01-12 17:32:00|15925.1|15924.1|15926.3|15925.3|15929.1|15928.1|15924.1|15923.1|196
1642008730000|2022-01-12 17:32:10|15926.2|15925.2|15929|15928|15929.6|15928.6|15926.1|15925.1|168
1642008740000|2022-01-12 17:32:20|15928.8|15927.8|15929.2|15928.2|15929.2|15928.2|15926.3|15925.3|93
1642008750000|2022-01-12 17:32:30|15929|15928|15928.1|15927.1|15930|15929|15927.3|15926.3|95
1642008760000|2022-01-12 17:32:40|15928|15927|15924.3|15923.3|15928.1|15927.1|15924|15923|119
1642008770000|2022-01-12 17:32:50|15924.2|15923.2|15925.8|15924.8|15926.5|15925.5|15924.1|15923.1|74
1642008780000|2022-01-12 17:33:00|15926.1|15925.1|15925.1|15924.1|15926.6|15925.6|15924.7|15923.7|42
1642008790000|2022-01-12 17:33:10|15925|15924|15923.3|15922.3|15925.1|15924.1|15922.8|15921.8|62
1642008800000|2022-01-12 17:33:20|15923.5|15922.5|15925.8|15924.8|15927.6|15926.6|15922.2|15921.2|113
1642008810000|2022-01-12 17:33:30|15925.7|15924.7|15925.3|15924.3|15927.8|15926.8|15925|15924|49
1642008820000|2022-01-12 17:33:40|15925.2|15924.2|15925.6|15924.6|15927.1|15926.1|15925|15924|48
1642008830000|2022-01-12 17:33:50|15925.7|15924.7|15924.6|15923.6|15926.1|15925.1|15924.3|15923.3|37
1642008840000|2022-01-12 17:34:00|15924.5|15923.5|15923.5|15922.5|15924.8|15923.8|15922.3|15921.3|121
1642008850000|2022-01-12 17:34:10|15923.3|15922.3|15928.1|15927.1|15928.1|15927.1|15923.3|15922.3|95
1642008860000|2022-01-12 17:34:20|15928.5|15927.5|15928|15927|15929.2|15928.2|15927.6|15926.6|76
1642008870000|2022-01-12 17:34:30|15927.8|15926.8|15927.6|15926.6|15928.8|15927.8|15926|15925|126
1642008880000|2022-01-12 17:34:40|15927.3|15926.3|15928.6|15927.6|15928.8|15927.8|15925.1|15924.1|201
1642008890000|2022-01-12 17:34:50|15928.7|15927.7|15928.8|15927.8|15930.2|15929.2|15927.6|15926.6|109
1642008900000|2022-01-12 17:35:00|15929.1|15928.1|15939.6|15938.6|15939.8|15938.8|15928.1|15927.1|737
1642008910000|2022-01-12 17:35:10|15939.8|15938.8|15939.3|15938.3|15942.1|15941.1|15936.3|15935.3|324
1642008920000|2022-01-12 17:35:20|15939.5|15938.5|15939.6|15938.6|15940.8|15939.8|15938|15937|171
1642008930000|2022-01-12 17:35:30|15939.8|15938.8|15943.5|15942.5|15944.3|15943.3|15939.3|15938.3|295
1642008940000|2022-01-12 17:35:40|15943.6|15942.6|15944.5|15943.5|15946.6|15945.6|15943.3|15942.3|255
1642008950000|2022-01-12 17:35:50|15944.3|15943.3|15943.6|15942.6|15944.7|15943.7|15941.5|15940.5|170
1642008960000|2022-01-12 17:36:00|15943.8|15942.8|15945|15944|15950.8|15949.8|15942.3|15941.3|689
1642008970000|2022-01-12 17:36:10|15945.1|15944.1|15943.6|15942.6|15946.1|15945.1|15941.8|15940.8|260
1642008980000|2022-01-12 17:36:20|15943.5|15942.5|15942.3|15941.3|15945.8|15944.8|15941.1|15940.1|297
1642008990000|2022-01-12 17:36:30|15942.2|15941.2|15940.1|15939.1|15943.2|15942.2|15939.8|15938.8|203
1642009000000|2022-01-12 17:36:40|15940|15939|15940.6|15939.6|15941.1|15940.1|15939.3|15938.3|134
1642009010000|2022-01-12 17:36:50|15940.3|15939.3|15940.8|15939.8|15942|15941|15940.3|15939.3|71
1642009020000|2022-01-12 17:37:00|15940.6|15939.6|15938.2|15937.2|15941|15940|15937.6|15936.6|187
1642009030000|2022-01-12 17:37:10|15938.3|15937.3|15940|15939|15941.3|15940.3|15938.2|15937.2|113
1642009040000|2022-01-12 17:37:20|15939.8|15938.8|15938.1|15937.1|15939.8|15938.8|15936.6|15935.6|176
1642009050000|2022-01-12 17:37:30|15938.3|15937.3|15940|15939|15940.1|15939.1|15937.8|15936.8|71
1642009060000|2022-01-12 17:37:40|15940.1|15939.1|15942.7|15941.7|15944|15943|15939.8|15938.8|144
1642009070000|2022-01-12 17:37:50|15942.3|15941.3|15942.6|15941.6|15944.8|15943.8|15941.1|15940.1|134
1642009080000|2022-01-12 17:38:00|15943.1|15942.1|15943.3|15942.3|15944.1|15943.1|15942.1|15941.1|113
1642009090000|2022-01-12 17:38:10|15943.2|15942.2|15943.1|15942.1|15946.2|15945.2|15942.7|15941.7|139
1642009100000|2022-01-12 17:38:20|15943.2|15942.2|15943.1|15942.1|15944.1|15943.1|15941.8|15940.8|66
1642009110000|2022-01-12 17:38:30|15942.8|15941.8|15942.5|15941.5|15943.8|15942.8|15942.1|15941.1|41
1642009120000|2022-01-12 17:38:40|15942.8|15941.8|15944.1|15943.1|15945.7|15944.7|15942.6|15941.6|193
1642009130000|2022-01-12 17:38:50|15943.7|15942.7|15944.8|15943.8|15945.5|15944.5|15943.2|15942.2|137
1642009140000|2022-01-12 17:39:00|15945.1|15944.1|15944.1|15943.1|15946.5|15945.5|15943.8|15942.8|58
1642009150000|2022-01-12 17:39:10|15944.2|15943.2|15943.1|15942.1|15944.2|15943.2|15941.5|15940.5|100
1642009160000|2022-01-12 17:39:20|15942.6|15941.6|15941.3|15940.3|15943.8|15942.8|15940.8|15939.8|83
1642009170000|2022-01-12 17:39:30|15941.7|15940.7|15938.3|15937.3|15941.7|15940.7|15936|15935|402
1642009180000|2022-01-12 17:39:40|15937.8|15936.8|15938.6|15937.6|15940.1|15939.1|15937.1|15936.1|78
1642009190000|2022-01-12 17:39:50|15938.7|15937.7|15937.5|15936.5|15939.8|15938.8|15937.1|15936.1|88
1642009200000|2022-01-12 17:40:00|15936.3|15935.3|15938.4|15937.4|15938.8|15937.8|15936.3|15935.3|63
1642009210000|2022-01-12 17:40:10|15938.1|15937.1|15941.9|15940.9|15943.3|15942.3|15938.1|15937.1|111
1642009220000|2022-01-12 17:40:20|15942.1|15941.1|15935.6|15934.6|15942.6|15941.6|15934.3|15933.3|130
1642009230000|2022-01-12 17:40:30|15935.4|15934.4|15935.9|15934.9|15936.4|15935.4|15933.3|15932.3|119
1642009240000|2022-01-12 17:40:40|15935.8|15934.8|15935.9|15934.9|15938.6|15937.6|15935.5|15934.5|102
1642009250000|2022-01-12 17:40:50|15935.8|15934.8|15933.6|15932.6|15935.9|15934.9|15931.1|15930.1|210
1642009260000|2022-01-12 17:41:00|15933.8|15932.8|15935.3|15934.3|15936.9|15935.9|15933.8|15932.8|119
1642009270000|2022-01-12 17:41:10|15935.1|15934.1|15936.6|15935.6|15938.8|15937.8|15934.6|15933.6|108
1642009280000|2022-01-12 17:41:20|15936.5|15935.5|15937.1|15936.1|15937.8|15936.8|15934.5|15933.5|69
1642009290000|2022-01-12 17:41:30|15937|15936|15937.9|15936.9|15937.9|15936.9|15935.5|15934.5|105
1642009300000|2022-01-12 17:41:40|15937.8|15936.8|15938.1|15937.1|15939.5|15938.5|15936.6|15935.6|79
1642009310000|2022-01-12 17:41:50|15937.9|15936.9|15939.6|15938.6|15940.9|15939.9|15937.3|15936.3|86
1642009320000|2022-01-12 17:42:00|15939.9|15938.9|15940.6|15939.6|15940.9|15939.9|15938.5|15937.5|73
1642009330000|2022-01-12 17:42:10|15940.9|15939.9|15944.6|15943.6|15945|15944|15940.9|15939.9|142
1642009340000|2022-01-12 17:42:20|15945|15944|15943.4|15942.4|15946.4|15945.4|15942.5|15941.5|136
1642009350000|2022-01-12 17:42:30|15943.5|15942.5|15939.9|15938.9|15943.6|15942.6|15939.1|15938.1|118
1642009360000|2022-01-12 17:42:40|15940|15939|15940.6|15939.6|15941.6|15940.6|15939.3|15938.3|68
1642009370000|2022-01-12 17:42:50|15941.1|15940.1|15940.4|15939.4|15941.8|15940.8|15940.3|15939.3|43
1642009380000|2022-01-12 17:43:00|15940.6|15939.6|15940|15939|15941|15940|15937.9|15936.9|144
1642009390000|2022-01-12 17:43:10|15940.1|15939.1|15937.4|15936.4|15940.6|15939.6|15937.1|15936.1|77
1642009400000|2022-01-12 17:43:20|15937.5|15936.5|15934.9|15933.9|15937.9|15936.9|15933.4|15932.4|217
1642009410000|2022-01-12 17:43:30|15934.8|15933.8|15939.4|15938.4|15939.9|15938.9|15933.6|15932.6|104
1642009420000|2022-01-12 17:43:40|15939.3|15938.3|15937.6|15936.6|15940.6|15939.6|15936.3|15935.3|90
1642009430000|2022-01-12 17:43:50|15937.5|15936.5|15939.4|15938.4|15940.4|15939.4|15937.4|15936.4|49
1642009440000|2022-01-12 17:44:00|15939.3|15938.3|15940.6|15939.6|15941|15940|15938.6|15937.6|46
1642009450000|2022-01-12 17:44:10|15940.9|15939.9|15944.4|15943.4|15946|15945|15940.6|15939.6|210
1642009460000|2022-01-12 17:44:20|15944|15943|15936.4|15935.4|15944.3|15943.3|15936.3|15935.3|175
1642009470000|2022-01-12 17:44:30|15936.9|15935.9|15940.9|15939.9|15941.1|15940.1|15935.4|15934.4|174
1642009480000|2022-01-12 17:44:40|15940.6|15939.6|15937.6|15936.6|15940.6|15939.6|15936.4|15935.4|72
1642009490000|2022-01-12 17:44:50|15937.8|15936.8|15938.5|15937.5|15938.8|15937.8|15936.5|15935.5|30
1642009500000|2022-01-12 17:45:00|15938.6|15937.6|15940.6|15939.6|15940.6|15939.6|15937.8|15936.8|101
1642009510000|2022-01-12 17:45:10|15940.4|15939.4|15938.4|15937.4|15940.4|15939.4|15935.6|15934.6|76
1642009520000|2022-01-12 17:45:20|15938.6|15937.6|15941|15940|15942.4|15941.4|15938.3|15937.3|68
1642009530000|2022-01-12 17:45:30|15941.1|15940.1|15942.8|15941.8|15944.6|15943.6|15940.3|15939.3|181
1642009540000|2022-01-12 17:45:40|15942.9|15941.9|15943.4|15942.4|15943.9|15942.9|15942.1|15941.1|71
1642009550000|2022-01-12 17:45:50|15943.5|15942.5|15942.3|15941.3|15943.9|15942.9|15941.1|15940.1|90
1642009560000|2022-01-12 17:46:00|15942.4|15941.4|15940.9|15939.9|15944.3|15943.3|15939.6|15938.6|177
1642009570000|2022-01-12 17:46:10|15940.6|15939.6|15934.3|15933.3|15940.6|15939.6|15933.5|15932.5|248
1642009580000|2022-01-12 17:46:20|15934.1|15933.1|15934.9|15933.9|15935.4|15934.4|15933.3|15932.3|39
1642009590000|2022-01-12 17:46:30|15934.8|15933.8|15929.6|15928.6|15934.8|15933.8|15927.4|15926.4|350
1642009600000|2022-01-12 17:46:40|15929.3|15928.3|15926.5|15925.5|15929.6|15928.6|15924.3|15923.3|252
1642009610000|2022-01-12 17:46:50|15926.9|15925.9|15927.4|15926.4|15928.8|15927.8|15925.6|15924.6|80
1642009620000|2022-01-12 17:47:00|15927.5|15926.5|15924.9|15923.9|15929|15928|15924.1|15923.1|169
1642009630000|2022-01-12 17:47:10|15924.6|15923.6|15927.1|15926.1|15928.4|15927.4|15924.1|15923.1|119
1642009640000|2022-01-12 17:47:20|15926.9|15925.9|15928.4|15927.4|15928.4|15927.4|15926.4|15925.4|66
1642009650000|2022-01-12 17:47:30|15928.6|15927.6|15928.9|15927.9|15929.9|15928.9|15928.4|15927.4|73
1642009660000|2022-01-12 17:47:40|15928.5|15927.5|15928.6|15927.6|15929.4|15928.4|15926|15925|84
1642009670000|2022-01-12 17:47:50|15928.8|15927.8|15930.1|15929.1|15932|15931|15927.5|15926.5|123
1642009680000|2022-01-12 17:48:00|15930.3|15929.3|15929.4|15928.4|15931.4|15930.4|15928.8|15927.8|64
1642009690000|2022-01-12 17:48:10|15929.6|15928.6|15929.6|15928.6|15929.9|15928.9|15927.6|15926.6|45
1642009700000|2022-01-12 17:48:20|15929.5|15928.5|15930.9|15929.9|15931.8|15930.8|15929|15928|38
1642009710000|2022-01-12 17:48:30|15931.4|15930.4|15929.6|15928.6|15932.6|15931.6|15929.4|15928.4|46
1642009720000|2022-01-12 17:48:40|15930|15929|15931.1|15930.1|15931.6|15930.6|15929.3|15928.3|57
1642009730000|2022-01-12 17:48:50|15931.3|15930.3|15931|15930|15932.6|15931.6|15930.8|15929.8|51
1642009740000|2022-01-12 17:49:00|15931.1|15930.1|15931.9|15930.9|15932.6|15931.6|15930.9|15929.9|43
1642009750000|2022-01-12 17:49:10|15932|15931|15933.1|15932.1|15933.6|15932.6|15930.8|15929.8|46
1642009760000|2022-01-12 17:49:20|15933|15932|15936.6|15935.6|15939|15938|15932.6|15931.6|203
1642009770000|2022-01-12 17:49:30|15936.8|15935.8|15938.8|15937.8|15941.9|15940.9|15936.8|15935.8|313
1642009780000|2022-01-12 17:49:40|15939.1|15938.1|15941.1|15940.1|15941.1|15940.1|15938.8|15937.8|73
1642009790000|2022-01-12 17:49:50|15940.9|15939.9|15942|15941|15942.9|15941.9|15939.9|15938.9|74
1642009800000|2022-01-12 17:50:00|15941.9|15940.9|15942.6|15941.6|15943.6|15942.6|15939.4|15938.4|253
1642009810000|2022-01-12 17:50:10|15942.9|15941.9|15943.4|15942.4|15945.1|15944.1|15942.1|15941.1|168
1642009820000|2022-01-12 17:50:20|15945.1|15944.1|15954.6|15953.6|15955.5|15954.5|15945.1|15944.1|743
1642009830000|2022-01-12 17:50:30|15953.9|15952.9|15953.8|15952.8|15956.9|15955.9|15952.9|15951.9|312
1642009840000|2022-01-12 17:50:40|15953.6|15952.6|15952.6|15951.6|15954.4|15953.4|15951.4|15950.4|462
1642009850000|2022-01-12 17:50:50|15952.8|15951.8|15955.3|15954.3|15955.5|15954.5|15952.6|15951.6|201
1642009860000|2022-01-12 17:51:00|15955.1|15954.1|15955.4|15954.4|15956.3|15955.3|15953.1|15952.1|256
1642009870000|2022-01-12 17:51:10|15955.6|15954.6|15956|15955|15958.1|15957.1|15953.8|15952.8|292
1642009880000|2022-01-12 17:51:20|15955.9|15954.9|15955.1|15954.1|15956|15955|15953.8|15952.8|87
1642009890000|2022-01-12 17:51:30|15954.9|15953.9|15952.1|15951.1|15956.1|15955.1|15951.3|15950.3|269
1642009900000|2022-01-12 17:51:40|15951.9|15950.9|15951.3|15950.3|15952.3|15951.3|15950.4|15949.4|88
1642009910000|2022-01-12 17:51:50|15951.4|15950.4|15952.4|15951.4|15953.4|15952.4|15949.5|15948.5|96
1642009920000|2022-01-12 17:52:00|15952.1|15951.1|15947.9|15946.9|15952.3|15951.3|15947.6|15946.6|109
1642009930000|2022-01-12 17:52:10|15948|15947|15949.9|15948.9|15951.5|15950.5|15948|15947|116
1642009940000|2022-01-12 17:52:20|15949.8|15948.8|15950.1|15949.1|15950.8|15949.8|15948.8|15947.8|71
1642009950000|2022-01-12 17:52:30|15950|15949|15954.1|15953.1|15954.9|15953.9|15949.6|15948.6|114
1642009960000|2022-01-12 17:52:40|15953.9|15952.9|15955.6|15954.6|15956.6|15955.6|15953.8|15952.8|125
1642009970000|2022-01-12 17:52:50|15955.8|15954.8|15955.9|15954.9|15956.4|15955.4|15954.9|15953.9|74
1642009980000|2022-01-12 17:53:00|15955.8|15954.8|15957.4|15956.4|15957.8|15956.8|15954.3|15953.3|119
1642009990000|2022-01-12 17:53:10|15957.6|15956.6|15956.6|15955.6|15958.1|15957.1|15954.5|15953.5|116
1642010000000|2022-01-12 17:53:20|15956.5|15955.5|15957.4|15956.4|15957.4|15956.4|15955.6|15954.6|59
1642010010000|2022-01-12 17:53:30|15957.3|15956.3|15956.9|15955.9|15957.8|15956.8|15954.9|15953.9|71
1642010020000|2022-01-12 17:53:40|15956.8|15955.8|15955.9|15954.9|15958.1|15957.1|15955.9|15954.9|54
1642010030000|2022-01-12 17:53:50|15955.8|15954.8|15955.6|15954.6|15957.6|15956.6|15954.6|15953.6|123
1642010040000|2022-01-12 17:54:00|15956.3|15955.3|15954.1|15953.1|15956.9|15955.9|15953.9|15952.9|111
1642010050000|2022-01-12 17:54:10|15954|15953|15955.1|15954.1|15955.8|15954.8|15954|15953|53
1642010060000|2022-01-12 17:54:20|15955.3|15954.3|15954.4|15953.4|15955.9|15954.9|15953.9|15952.9|59
1642010070000|2022-01-12 17:54:30|15954.3|15953.3|15956.5|15955.5|15956.5|15955.5|15954.1|15953.1|84
1642010080000|2022-01-12 17:54:40|15956.4|15955.4|15956.6|15955.6|15958.4|15957.4|15956.1|15955.1|81
1642010090000|2022-01-12 17:54:50|15956.1|15955.1|15956.6|15955.6|15957.4|15956.4|15955.9|15954.9|41
1642010100000|2022-01-12 17:55:00|15956.4|15955.4|15955.3|15954.3|15957.3|15956.3|15955.3|15954.3|67
1642010110000|2022-01-12 17:55:10|15955.4|15954.4|15957.6|15956.6|15958.6|15957.6|15954.6|15953.6|146
1642010120000|2022-01-12 17:55:20|15957|15956|15957.6|15956.6|15958.6|15957.6|15956.3|15955.3|63
1642010130000|2022-01-12 17:55:30|15958.3|15957.3|15959.9|15958.9|15959.9|15958.9|15957.6|15956.6|90
1642010140000|2022-01-12 17:55:40|15959.6|15958.6|15960.4|15959.4|15961.8|15960.8|15959.6|15958.6|365
1642010150000|2022-01-12 17:55:50|15961.1|15960.1|15962.1|15961.1|15962.9|15961.9|15959.6|15958.6|140
1642010160000|2022-01-12 17:56:00|15961.9|15960.9|15961.1|15960.1|15962.6|15961.6|15960.6|15959.6|102
1642010170000|2022-01-12 17:56:10|15961.3|15960.3|15963.5|15962.5|15964|15963|15960.6|15959.6|105
1642010180000|2022-01-12 17:56:20|15963.4|15962.4|15962.3|15961.3|15964.1|15963.1|15962.1|15961.1|120
1642010190000|2022-01-12 17:56:30|15962.4|15961.4|15959.9|15958.9|15962.4|15961.4|15959.9|15958.9|134
1642010200000|2022-01-12 17:56:40|15960|15959|15959.4|15958.4|15961.4|15960.4|15959.4|15958.4|115
1642010210000|2022-01-12 17:56:50|15959.5|15958.5|15958.8|15957.8|15961.1|15960.1|15958.6|15957.6|93
1642010220000|2022-01-12 17:57:00|15958.5|15957.5|15956.1|15955.1|15960|15959|15955.8|15954.8|218
1642010230000|2022-01-12 17:57:10|15956.4|15955.4|15953.5|15952.5|15956.5|15955.5|15953.1|15952.1|198
1642010240000|2022-01-12 17:57:20|15953.6|15952.6|15956.6|15955.6|15957.5|15956.5|15952.9|15951.9|159
1642010250000|2022-01-12 17:57:30|15956.5|15955.5|15958.1|15957.1|15960.1|15959.1|15956.3|15955.3|94
1642010260000|2022-01-12 17:57:40|15958.5|15957.5|15960.6|15959.6|15960.8|15959.8|15957.3|15956.3|65
1642010270000|2022-01-12 17:57:50|15959.5|15958.5|15957.1|15956.1|15959.6|15958.6|15957.1|15956.1|88
1642010280000|2022-01-12 17:58:00|15957.3|15956.3|15958.6|15957.6|15959.4|15958.4|15957.3|15956.3|66
1642010290000|2022-01-12 17:58:10|15958.8|15957.8|15956.9|15955.9|15959|15958|15954.6|15953.6|139
1642010300000|2022-01-12 17:58:20|15956.6|15955.6|15959.4|15958.4|15959.6|15958.6|15956.6|15955.6|56
1642010310000|2022-01-12 17:58:30|15959.3|15958.3|15959.4|15958.4|15960.1|15959.1|15958.1|15957.1|41
1642010320000|2022-01-12 17:58:40|15959.3|15958.3|15959.1|15958.1|15960.5|15959.5|15958.6|15957.6|54
1642010330000|2022-01-12 17:58:50|15959.3|15958.3|15959.5|15958.5|15960.9|15959.9|15959.1|15958.1|70
1642010340000|2022-01-12 17:59:00|15959.6|15958.6|15959.9|15958.9|15960.3|15959.3|15958.1|15957.1|87
1642010350000|2022-01-12 17:59:10|15959.6|15958.6|15960.4|15959.4|15960.9|15959.9|15957.9|15956.9|65
1642010360000|2022-01-12 17:59:20|15960.5|15959.5|15958.3|15957.3|15960.6|15959.6|15957.4|15956.4|102
1642010370000|2022-01-12 17:59:30|15958.1|15957.1|15956.4|15955.4|15958.5|15957.5|15956|15955|90
1642010380000|2022-01-12 17:59:40|15956.6|15955.6|15955.3|15954.3|15959.1|15958.1|15954.9|15953.9|80
1642010390000|2022-01-12 17:59:50|15955.8|15954.8|15956.5|15955.5|15956.9|15955.9|15955.1|15954.1|44
1642010400000|2022-01-12 18:00:00|15957.1|15956.1|15958.3|15957.3|15959.9|15958.9|15956.5|15955.5|150
1642010410000|2022-01-12 18:00:10|15958|15957|15955.4|15954.4|15958.6|15957.6|15954.9|15953.9|106
1642010420000|2022-01-12 18:00:20|15955.5|15954.5|15956.1|15955.1|15957.9|15956.9|15955.1|15954.1|125
1642010430000|2022-01-12 18:00:30|15956|15955|15954.4|15953.4|15956|15955|15953|15952|150
1642010440000|2022-01-12 18:00:40|15954.1|15953.1|15952.6|15951.6|15955.4|15954.4|15951.1|15950.1|149
1642010450000|2022-01-12 18:00:50|15952.3|15951.3|15952.1|15951.1|15955.8|15954.8|15951.9|15950.9|89
1642010460000|2022-01-12 18:01:00|15951.9|15950.9|15946.4|15945.4|15952.4|15951.4|15942.3|15941.3|331
1642010470000|2022-01-12 18:01:10|15946.6|15945.6|15950|15949|15951.6|15950.6|15945.1|15944.1|165
1642010480000|2022-01-12 18:01:20|15950.4|15949.4|15954.4|15953.4|15955.6|15954.6|15950.3|15949.3|119
1642010490000|2022-01-12 18:01:30|15954.5|15953.5|15951.5|15950.5|15954.5|15953.5|15951.3|15950.3|74
1642010500000|2022-01-12 18:01:40|15951.4|15950.4|15948.4|15947.4|15952.5|15951.5|15947.9|15946.9|74
1642010510000|2022-01-12 18:01:50|15948.3|15947.3|15946.3|15945.3|15949.1|15948.1|15946.1|15945.1|160
1642010520000|2022-01-12 18:02:00|15945.9|15944.9|15945.9|15944.9|15947.6|15946.6|15942.4|15941.4|280
1642010530000|2022-01-12 18:02:10|15944.4|15943.4|15944.3|15943.3|15946.1|15945.1|15941.1|15940.1|245
1642010540000|2022-01-12 18:02:20|15944.1|15943.1|15946.4|15945.4|15947.6|15946.6|15944|15943|111
1642010550000|2022-01-12 18:02:30|15945.9|15944.9|15946.1|15945.1|15946.6|15945.6|15944|15943|62
1642010560000|2022-01-12 18:02:40|15946|15945|15936.5|15935.5|15946|15945|15936.4|15935.4|184
1642010570000|2022-01-12 18:02:50|15936.1|15935.1|15936.1|15935.1|15936.6|15935.6|15931.9|15930.9|345
1642010580000|2022-01-12 18:03:00|15935.4|15934.4|15934.4|15933.4|15936.3|15935.3|15932.4|15931.4|135
1642010590000|2022-01-12 18:03:10|15934|15933|15939.6|15938.6|15940.3|15939.3|15932.6|15931.6|163
1642010600000|2022-01-12 18:03:20|15939.5|15938.5|15941.6|15940.6|15943.6|15942.6|15939.3|15938.3|148
1642010610000|2022-01-12 18:03:30|15941.8|15940.8|15938.9|15937.9|15942.4|15941.4|15937.9|15936.9|94
1642010620000|2022-01-12 18:03:40|15939.1|15938.1|15939.3|15938.3|15941.6|15940.6|15938.9|15937.9|127
1642010630000|2022-01-12 18:03:50|15939.4|15938.4|15943.3|15942.3|15944.1|15943.1|15939.4|15938.4|64
1642010640000|2022-01-12 18:04:00|15943.5|15942.5|15942.8|15941.8|15945.6|15944.6|15942.6|15941.6|77
1642010650000|2022-01-12 18:04:10|15943.1|15942.1|15947.3|15946.3|15949.1|15948.1|15942.3|15941.3|177
1642010660000|2022-01-12 18:04:20|15947.1|15946.1|15946.9|15945.9|15948.6|15947.6|15946.4|15945.4|145
1642010670000|2022-01-12 18:04:30|15946.8|15945.8|15945.9|15944.9|15946.9|15945.9|15943.9|15942.9|65
1642010680000|2022-01-12 18:04:40|15945.8|15944.8|15942.6|15941.6|15945.9|15944.9|15942|15941|103
1642010690000|2022-01-12 18:04:50|15942.5|15941.5|15943.6|15942.6|15944.6|15943.6|15940.6|15939.6|120
1642010700000|2022-01-12 18:05:00|15943.9|15942.9|15943|15942|15944.6|15943.6|15942|15941|78
1642010710000|2022-01-12 18:05:10|15943.3|15942.3|15943.1|15942.1|15946.8|15945.8|15943.1|15942.1|55
1642010720000|2022-01-12 18:05:20|15943.3|15942.3|15942.1|15941.1|15944.6|15943.6|15941.9|15940.9|29
1642010730000|2022-01-12 18:05:30|15941.8|15940.8|15936.8|15935.8|15941.9|15940.9|15936.5|15935.5|207
1642010740000|2022-01-12 18:05:40|15936.6|15935.6|15938|15937|15938.5|15937.5|15934.9|15933.9|79
1642010750000|2022-01-12 18:05:50|15938.1|15937.1|15940.1|15939.1|15941.6|15940.6|15938|15937|55
1642010760000|2022-01-12 18:06:00|15940.3|15939.3|15938.3|15937.3|15941.6|15940.6|15937.4|15936.4|83
1642010770000|2022-01-12 18:06:10|15938.1|15937.1|15935.8|15934.8|15939|15938|15935.4|15934.4|96
1642010780000|2022-01-12 18:06:20|15935.6|15934.6|15938.4|15937.4|15939.6|15938.6|15935.5|15934.5|86
1642010790000|2022-01-12 18:06:30|15938.9|15937.9|15938.1|15937.1|15940.3|15939.3|15937.8|15936.8|46
1642010800000|2022-01-12 18:06:40|15938.5|15937.5|15941.6|15940.6|15942.4|15941.4|15938|15937|109
1642010810000|2022-01-12 18:06:50|15941.4|15940.4|15942.1|15941.1|15942.9|15941.9|15940.9|15939.9|49
1642010820000|2022-01-12 18:07:00|15942.4|15941.4|15943.1|15942.1|15943.5|15942.5|15941.9|15940.9|59
1642010830000|2022-01-12 18:07:10|15943.3|15942.3|15943.8|15942.8|15944.6|15943.6|15941.9|15940.9|54
1642010840000|2022-01-12 18:07:20|15943.9|15942.9|15941.6|15940.6|15943.9|15942.9|15938.9|15937.9|97
1642010850000|2022-01-12 18:07:30|15941.9|15940.9|15940.6|15939.6|15942.9|15941.9|15940.6|15939.6|106
1642010860000|2022-01-12 18:07:40|15940.9|15939.9|15943.6|15942.6|15944.6|15943.6|15940.9|15939.9|55
1642010870000|2022-01-12 18:07:50|15943.8|15942.8|15943.1|15942.1|15945.6|15944.6|15942.4|15941.4|43
1642010880000|2022-01-12 18:08:00|15941.9|15940.9|15942|15941|15944.1|15943.1|15940|15939|77
1642010890000|2022-01-12 18:08:10|15942.1|15941.1|15941.6|15940.6|15943.1|15942.1|15939.1|15938.1|59
1642010900000|2022-01-12 18:08:20|15941.1|15940.1|15942.5|15941.5|15943.1|15942.1|15939.9|15938.9|54
1642010910000|2022-01-12 18:08:30|15942.1|15941.1|15941.4|15940.4|15943.6|15942.6|15940.6|15939.6|99
1642010920000|2022-01-12 18:08:40|15940.8|15939.8|15941.4|15940.4|15942.6|15941.6|15940.4|15939.4|97
1642010930000|2022-01-12 18:08:50|15941.5|15940.5|15940.4|15939.4|15942.9|15941.9|15938.4|15937.4|84
1642010940000|2022-01-12 18:09:00|15941.1|15940.1|15944|15943|15944.9|15943.9|15941.1|15940.1|113
1642010950000|2022-01-12 18:09:10|15943.8|15942.8|15940.1|15939.1|15943.9|15942.9|15940.1|15939.1|54
1642010960000|2022-01-12 18:09:20|15940.3|15939.3|15942|15941|15942.3|15941.3|15940.3|15939.3|35
1642010970000|2022-01-12 18:09:30|15941.9|15940.9|15939.9|15938.9|15942|15941|15938.9|15937.9|71
1642010980000|2022-01-12 18:09:40|15940|15939|15939.4|15938.4|15940.6|15939.6|15938.1|15937.1|62
1642010990000|2022-01-12 18:09:50|15939.3|15938.3|15942.5|15941.5|15943.1|15942.1|15938.3|15937.3|100
1642011000000|2022-01-12 18:10:00|15942.6|15941.6|15942.5|15941.5|15943.1|15942.1|15940.4|15939.4|55
1642011010000|2022-01-12 18:10:10|15942.4|15941.4|15945.1|15944.1|15946.5|15945.5|15942.3|15941.3|116
1642011020000|2022-01-12 18:10:20|15944.9|15943.9|15947.3|15946.3|15948.1|15947.1|15944.8|15943.8|141
1642011030000|2022-01-12 18:10:30|15947.4|15946.4|15948.6|15947.6|15949.4|15948.4|15947|15946|117
1642011040000|2022-01-12 18:10:40|15948.8|15947.8|15950.9|15949.9|15951.9|15950.9|15948.8|15947.8|164
1642011050000|2022-01-12 18:10:50|15950.8|15949.8|15943.9|15942.9|15950.9|15949.9|15943.9|15942.9|147
1642011060000|2022-01-12 18:11:00|15944.1|15943.1|15945.1|15944.1|15945.8|15944.8|15942.6|15941.6|98
1642011070000|2022-01-12 18:11:10|15945.3|15944.3|15945.5|15944.5|15945.5|15944.5|15943.8|15942.8|39
1642011080000|2022-01-12 18:11:20|15945.6|15944.6|15942.6|15941.6|15947|15946|15942|15941|92
1642011090000|2022-01-12 18:11:30|15942.8|15941.8|15943.8|15942.8|15944.6|15943.6|15942.6|15941.6|56
1642011100000|2022-01-12 18:11:40|15943.9|15942.9|15940.6|15939.6|15943.9|15942.9|15939.3|15938.3|251
1642011110000|2022-01-12 18:11:50|15940.8|15939.8|15941.9|15940.9|15942.6|15941.6|15940.6|15939.6|66
1642011120000|2022-01-12 18:12:00|15940|15939|15935.9|15934.9|15940.1|15939.1|15934.8|15933.8|211
1642011130000|2022-01-12 18:12:10|15936|15935|15929.6|15928.6|15936.3|15935.3|15929.1|15928.1|308
1642011140000|2022-01-12 18:12:20|15929.4|15928.4|15927.1|15926.1|15929.8|15928.8|15925.6|15924.6|197
1642011150000|2022-01-12 18:12:30|15926.9|15925.9|15926|15925|15927|15926|15917.9|15916.9|519
1642011160000|2022-01-12 18:12:40|15926.5|15925.5|15926.8|15925.8|15928.8|15927.8|15925.4|15924.4|149
1642011170000|2022-01-12 18:12:50|15926.5|15925.5|15920.6|15919.6|15926.9|15925.9|15920.1|15919.1|197
1642011180000|2022-01-12 18:13:00|15920.8|15919.8|15912.9|15911.9|15920.8|15919.8|15912.4|15911.4|368
1642011190000|2022-01-12 18:13:10|15913|15912|15913.5|15912.5|15915.1|15914.1|15911.4|15910.4|207
1642011200000|2022-01-12 18:13:20|15913.4|15912.4|15911.8|15910.8|15914.9|15913.9|15909.6|15908.6|202
1642011210000|2022-01-12 18:13:30|15911.9|15910.9|15914.4|15913.4|15914.6|15913.6|15909.9|15908.9|203
1642011220000|2022-01-12 18:13:40|15914.1|15913.1|15915.1|15914.1|15916.1|15915.1|15912.9|15911.9|187
1642011230000|2022-01-12 18:13:50|15914.9|15913.9|15911.4|15910.4|15915.4|15914.4|15911.4|15910.4|102
1642011240000|2022-01-12 18:14:00|15909.9|15908.9|15915.6|15914.6|15917.6|15916.6|15909.4|15908.4|283
1642011250000|2022-01-12 18:14:10|15915.8|15914.8|15919.4|15918.4|15920.4|15919.4|15914.6|15913.6|138
1642011260000|2022-01-12 18:14:20|15919.3|15918.3|15919.6|15918.6|15920.6|15919.6|15917.3|15916.3|69
1642011270000|2022-01-12 18:14:30|15919.1|15918.1|15918.9|15917.9|15920.6|15919.6|15918.4|15917.4|87
1642011280000|2022-01-12 18:14:40|15919|15918|15919.8|15918.8|15921.9|15920.9|15919|15918|119
1642011290000|2022-01-12 18:14:50|15919.6|15918.6|15917.4|15916.4|15919.9|15918.9|15916.5|15915.5|62
1642011300000|2022-01-12 18:15:00|15917.6|15916.6|15916.9|15915.9|15919.4|15918.4|15915.1|15914.1|148
1642011310000|2022-01-12 18:15:10|15917|15916|15907.6|15906.6|15917.4|15916.4|15907.4|15906.4|321
1642011320000|2022-01-12 18:15:20|15907.4|15906.4|15908.6|15907.6|15909.9|15908.9|15906.3|15905.3|252
1642011330000|2022-01-12 18:15:30|15908.3|15907.3|15910.3|15909.3|15910.9|15909.9|15904.6|15903.6|323
1642011340000|2022-01-12 18:15:40|15910.4|15909.4|15908.3|15907.3|15911.4|15910.4|15907.4|15906.4|183
1642011350000|2022-01-12 18:15:50|15908.1|15907.1|15909.1|15908.1|15909.9|15908.9|15907.6|15906.6|119
1642011360000|2022-01-12 18:16:00|15909|15908|15913.5|15912.5|15914.5|15913.5|15908.9|15907.9|202
1642011370000|2022-01-12 18:16:10|15913.1|15912.1|15915.6|15914.6|15916.1|15915.1|15912.9|15911.9|96
1642011380000|2022-01-12 18:16:20|15915.5|15914.5|15918.1|15917.1|15919|15918|15915.5|15914.5|126
1642011390000|2022-01-12 18:16:30|15918.4|15917.4|15916.1|15915.1|15918.4|15917.4|15915.5|15914.5|110
1642011400000|2022-01-12 18:16:40|15916.3|15915.3|15914.6|15913.6|15917.1|15916.1|15914.1|15913.1|113
1642011410000|2022-01-12 18:16:50|15914.3|15913.3|15914.3|15913.3|15915.3|15914.3|15912.9|15911.9|92
1642011420000|2022-01-12 18:17:00|15914.1|15913.1|15913.8|15912.8|15915.6|15914.6|15913.5|15912.5|94
1642011430000|2022-01-12 18:17:10|15913.6|15912.6|15913.1|15912.1|15917|15916|15910.4|15909.4|199
1642011440000|2022-01-12 18:17:20|15913.9|15912.9|15911.5|15910.5|15914.1|15913.1|15908.4|15907.4|209
1642011450000|2022-01-12 18:17:30|15911.4|15910.4|15909.9|15908.9|15912.1|15911.1|15909.8|15908.8|102
1642011460000|2022-01-12 18:17:40|15909.8|15908.8|15912.5|15911.5|15912.9|15911.9|15909.8|15908.8|67
1642011470000|2022-01-12 18:17:50|15911.9|15910.9|15911.6|15910.6|15912.5|15911.5|15909.4|15908.4|64
1642011480000|2022-01-12 18:18:00|15911.8|15910.8|15914.6|15913.6|15916.1|15915.1|15911.8|15910.8|113
1642011490000|2022-01-12 18:18:10|15914.8|15913.8|15917|15916|15919|15918|15914.4|15913.4|154
1642011500000|2022-01-12 18:18:20|15916.9|15915.9|15916.9|15915.9|15919.6|15918.6|15916.4|15915.4|184
1642011510000|2022-01-12 18:18:30|15916.8|15915.8|15914.6|15913.6|15917.4|15916.4|15913.5|15912.5|139
1642011520000|2022-01-12 18:18:40|15914.3|15913.3|15912.3|15911.3|15914.5|15913.5|15910.8|15909.8|65
1642011530000|2022-01-12 18:18:50|15912.4|15911.4|15908.1|15907.1|15912.8|15911.8|15906.4|15905.4|140
1642011540000|2022-01-12 18:19:00|15907.9|15906.9|15906.3|15905.3|15908.1|15907.1|15904.6|15903.6|239
1642011550000|2022-01-12 18:19:10|15906.4|15905.4|15909.5|15908.5|15911.4|15910.4|15905.9|15904.9|202
1642011560000|2022-01-12 18:19:20|15909.6|15908.6|15909.1|15908.1|15910.3|15909.3|15905.9|15904.9|92
1642011570000|2022-01-12 18:19:30|15909.6|15908.6|15913.6|15912.6|15913.9|15912.9|15909.3|15908.3|138
1642011580000|2022-01-12 18:19:40|15913.8|15912.8|15917.5|15916.5|15917.8|15916.8|15913.3|15912.3|164
1642011590000|2022-01-12 18:19:50|15918.4|15917.4|15919.9|15918.9|15920.3|15919.3|15917.9|15916.9|137
1642011600000|2022-01-12 18:20:00|15920|15919|15918.9|15917.9|15920.1|15919.1|15917.4|15916.4|72
1642011610000|2022-01-12 18:20:10|15918.6|15917.6|15915.8|15914.8|15918.9|15917.9|15913.4|15912.4|134
1642011620000|2022-01-12 18:20:20|15915.9|15914.9|15916.8|15915.8|15918.9|15917.9|15915.9|15914.9|42
1642011630000|2022-01-12 18:20:30|15916.6|15915.6|15915.1|15914.1|15919.1|15918.1|15914.5|15913.5|148
1642011640000|2022-01-12 18:20:40|15915.3|15914.3|15916.3|15915.3|15918|15917|15915.1|15914.1|46
1642011650000|2022-01-12 18:20:50|15916.4|15915.4|15919.9|15918.9|15920.5|15919.5|15914.3|15913.3|109
1642011660000|2022-01-12 18:21:00|15920|15919|15918.6|15917.6|15920|15919|15918|15917|84
1642011670000|2022-01-12 18:21:10|15918.1|15917.1|15914.9|15913.9|15918.1|15917.1|15913.9|15912.9|237
1642011680000|2022-01-12 18:21:20|15914.6|15913.6|15911.9|15910.9|15916.1|15915.1|15909.4|15908.4|134
1642011690000|2022-01-12 18:21:30|15912.1|15911.1|15911.9|15910.9|15912.9|15911.9|15909.1|15908.1|140
1642011700000|2022-01-12 18:21:40|15911.6|15910.6|15916.9|15915.9|15916.9|15915.9|15911.6|15910.6|74
1642011710000|2022-01-12 18:21:50|15916.6|15915.6|15916.6|15915.6|15917.1|15916.1|15915.1|15914.1|44
1642011720000|2022-01-12 18:22:00|15916.4|15915.4|15915.9|15914.9|15917.9|15916.9|15915.5|15914.5|77
1642011730000|2022-01-12 18:22:10|15915.8|15914.8|15913.4|15912.4|15916|15915|15911.6|15910.6|88
1642011740000|2022-01-12 18:22:20|15913.1|15912.1|15913.6|15912.6|15913.6|15912.6|15909.3|15908.3|106
1642011750000|2022-01-12 18:22:30|15913.8|15912.8|15910.8|15909.8|15914.8|15913.8|15908.3|15907.3|92
1642011760000|2022-01-12 18:22:40|15910.9|15909.9|15915.4|15914.4|15915.4|15914.4|15910.1|15909.1|164
1642011770000|2022-01-12 18:22:50|15915.5|15914.5|15913.8|15912.8|15916.8|15915.8|15912.6|15911.6|213
1642011780000|2022-01-12 18:23:00|15913.4|15912.4|15914.9|15913.9|15916.6|15915.6|15913.3|15912.3|68
1642011790000|2022-01-12 18:23:10|15915|15914|15912.6|15911.6|15915.1|15914.1|15911.4|15910.4|72
1642011800000|2022-01-12 18:23:20|15912.4|15911.4|15907.1|15906.1|15913.4|15912.4|15906.6|15905.6|122
1642011810000|2022-01-12 18:23:30|15907|15906|15909.8|15908.8|15910.1|15909.1|15905.5|15904.5|98
1642011820000|2022-01-12 18:23:40|15909.9|15908.9|15910.9|15909.9|15912.1|15911.1|15909.9|15908.9|63
1642011830000|2022-01-12 18:23:50|15911|15910|15912.9|15911.9|15912.9|15911.9|15910.1|15909.1|58
1642011840000|2022-01-12 18:24:00|15912.8|15911.8|15912.9|15911.9|15914|15913|15911.9|15910.9|85
1642011850000|2022-01-12 18:24:10|15912.6|15911.6|15912.1|15911.1|15913.9|15912.9|15910.8|15909.8|45
1642011860000|2022-01-12 18:24:20|15912.3|15911.3|15912.6|15911.6|15914.4|15913.4|15912.1|15911.1|40
1642011870000|2022-01-12 18:24:30|15912.5|15911.5|15911.9|15910.9|15912.9|15911.9|15911.3|15910.3|37
1642011880000|2022-01-12 18:24:40|15912.1|15911.1|15914.1|15913.1|15915.6|15914.6|15911.8|15910.8|92
1642011890000|2022-01-12 18:24:50|15914.4|15913.4|15915.1|15914.1|15915.4|15914.4|15912.9|15911.9|63
1642011900000|2022-01-12 18:25:00|15915|15914|15911.4|15910.4|15915.1|15914.1|15910.4|15909.4|128
1642011910000|2022-01-12 18:25:10|15911.5|15910.5|15914.4|15913.4|15914.9|15913.9|15908.9|15907.9|99
1642011920000|2022-01-12 18:25:20|15914.6|15913.6|15923.1|15922.1|15924.5|15923.5|15913.5|15912.5|424
1642011930000|2022-01-12 18:25:30|15923.4|15922.4|15920.8|15919.8|15925.3|15924.3|15920.1|15919.1|231
1642011940000|2022-01-12 18:25:40|15920.4|15919.4|15917.9|15916.9|15921.4|15920.4|15917.4|15916.4|97
1642011950000|2022-01-12 18:25:50|15917.8|15916.8|15917.4|15916.4|15917.9|15916.9|15915.6|15914.6|100
1642011960000|2022-01-12 18:26:00|15917.9|15916.9|15916.6|15915.6|15918.3|15917.3|15915.4|15914.4|60
1642011970000|2022-01-12 18:26:10|15916.5|15915.5|15917.1|15916.1|15917.1|15916.1|15913.1|15912.1|134
1642011980000|2022-01-12 18:26:20|15917|15916|15915.6|15914.6|15917.1|15916.1|15914.3|15913.3|46
1642011990000|2022-01-12 18:26:30|15915.9|15914.9|15914.4|15913.4|15916.6|15915.6|15912.9|15911.9|72
1642012000000|2022-01-12 18:26:40|15914.5|15913.5|15912.9|15911.9|15915.1|15914.1|15911.8|15910.8|149
1642012010000|2022-01-12 18:26:50|15913.5|15912.5|15916.1|15915.1|15917|15916|15913.5|15912.5|77
1642012020000|2022-01-12 18:27:00|15916.3|15915.3|15920.4|15919.4|15920.6|15919.6|15915.1|15914.1|120
1642012030000|2022-01-12 18:27:10|15920.5|15919.5|15923.3|15922.3|15924.6|15923.6|15920.4|15919.4|221
1642012040000|2022-01-12 18:27:20|15923.1|15922.1|15923.6|15922.6|15925.9|15924.9|15922.3|15921.3|228
1642012050000|2022-01-12 18:27:30|15923.5|15922.5|15923.6|15922.6|15924.6|15923.6|15922.9|15921.9|46
1642012060000|2022-01-12 18:27:40|15923.5|15922.5|15925.9|15924.9|15926.6|15925.6|15923.1|15922.1|126
1642012070000|2022-01-12 18:27:50|15925.6|15924.6|15921.9|15920.9|15926|15925|15921.8|15920.8|151
1642012080000|2022-01-12 18:28:00|15921.6|15920.6|15924.1|15923.1|15925.5|15924.5|15919.6|15918.6|223
1642012090000|2022-01-12 18:28:10|15924.3|15923.3|15926.6|15925.6|15926.9|15925.9|15924|15923|153
1642012100000|2022-01-12 18:28:20|15926.4|15925.4|15927.5|15926.5|15928.3|15927.3|15925.9|15924.9|124
1642012110000|2022-01-12 18:28:30|15926.9|15925.9|15922.9|15921.9|15928.8|15927.8|15922.1|15921.1|159
1642012120000|2022-01-12 18:28:40|15922.6|15921.6|15922|15921|15923.9|15922.9|15921|15920|103
1642012130000|2022-01-12 18:28:50|15922.1|15921.1|15920.1|15919.1|15923.5|15922.5|15920.1|15919.1|58
1642012140000|2022-01-12 18:29:00|15920.6|15919.6|15920.9|15919.9|15922.6|15921.6|15920.6|15919.6|140
1642012150000|2022-01-12 18:29:10|15920.6|15919.6|15909.9|15908.9|15920.8|15919.8|15909.9|15908.9|349
1642012160000|2022-01-12 18:29:20|15909.6|15908.6|15903.1|15902.1|15911.9|15910.9|15901.9|15900.9|415
1642012170000|2022-01-12 18:29:30|15903|15902|15900.3|15899.3|15905.3|15904.3|15899.3|15898.3|418
1642012180000|2022-01-12 18:29:40|15900.4|15899.4|15903|15902|15903.5|15902.5|15899.8|15898.8|177
1642012190000|2022-01-12 18:29:50|15903.6|15902.6|15908.3|15907.3|15910.9|15909.9|15903.1|15902.1|274
1642012200000|2022-01-12 18:30:00|15908|15907|15905.6|15904.6|15908.3|15907.3|15901.3|15900.3|163
1642012210000|2022-01-12 18:30:10|15905.5|15904.5|15898.6|15897.6|15906.4|15905.4|15897.3|15896.3|221
1642012220000|2022-01-12 18:30:20|15898.4|15897.4|15896.9|15895.9|15899.9|15898.9|15895.6|15894.6|319
1642012230000|2022-01-12 18:30:30|15897|15896|15898.4|15897.4|15899.4|15898.4|15896.8|15895.8|200
1642012240000|2022-01-12 18:30:40|15898.6|15897.6|15902.8|15901.8|15904.4|15903.4|15898.4|15897.4|156
1642012250000|2022-01-12 18:30:50|15902.6|15901.6|15906|15905|15906.8|15905.8|15902.5|15901.5|164
1642012260000|2022-01-12 18:31:00|15906.1|15905.1|15905.4|15904.4|15909.3|15908.3|15904.9|15903.9|189
1642012270000|2022-01-12 18:31:10|15905.5|15904.5|15907.3|15906.3|15907.4|15906.4|15904.1|15903.1|91
1642012280000|2022-01-12 18:31:20|15907.4|15906.4|15910.6|15909.6|15910.6|15909.6|15907.1|15906.1|141
1642012290000|2022-01-12 18:31:30|15910.5|15909.5|15909.9|15908.9|15911.5|15910.5|15908.9|15907.9|145
1642012300000|2022-01-12 18:31:40|15909.8|15908.8|15914.4|15913.4|15914.8|15913.8|15907.9|15906.9|149
1642012310000|2022-01-12 18:31:50|15913.9|15912.9|15917.1|15916.1|15917.8|15916.8|15913.9|15912.9|194
1642012320000|2022-01-12 18:32:00|15917.3|15916.3|15918.9|15917.9|15919.3|15918.3|15915.8|15914.8|118
1642012330000|2022-01-12 18:32:10|15919|15918|15920.5|15919.5|15921.9|15920.9|15917.9|15916.9|187
1642012340000|2022-01-12 18:32:20|15920.6|15919.6|15918.1|15917.1|15922.3|15921.3|15917.3|15916.3|190
1642012350000|2022-01-12 18:32:30|15918.5|15917.5|15918.6|15917.6|15920.9|15919.9|15917.9|15916.9|146
1642012360000|2022-01-12 18:32:40|15918.5|15917.5|15916|15915|15919|15918|15915.4|15914.4|88
1642012370000|2022-01-12 18:32:50|15916.1|15915.1|15917.8|15916.8|15919.5|15918.5|15915.9|15914.9|58
1642012380000|2022-01-12 18:33:00|15917.9|15916.9|15918.6|15917.6|15919.3|15918.3|15917.6|15916.6|32
1642012390000|2022-01-12 18:33:10|15918.3|15917.3|15918.1|15917.1|15920.1|15919.1|15917.6|15916.6|71
1642012400000|2022-01-12 18:33:20|15918.5|15917.5|15921.3|15920.3|15921.4|15920.4|15918.3|15917.3|89
1642012410000|2022-01-12 18:33:30|15921.4|15920.4|15920.3|15919.3|15921.9|15920.9|15920.1|15919.1|64
1642012420000|2022-01-12 18:33:40|15920.1|15919.1|15923.6|15922.6|15924.4|15923.4|15920.1|15919.1|108
1642012430000|2022-01-12 18:33:50|15923.8|15922.8|15924.4|15923.4|15924.6|15923.6|15921.5|15920.5|116
1642012440000|2022-01-12 18:34:00|15923.3|15922.3|15920.6|15919.6|15924.6|15923.6|15919.9|15918.9|81
1642012450000|2022-01-12 18:34:10|15920.1|15919.1|15921.6|15920.6|15921.6|15920.6|15918.9|15917.9|48
1642012460000|2022-01-12 18:34:20|15921.9|15920.9|15919.8|15918.8|15923|15922|15919.6|15918.6|54
1642012470000|2022-01-12 18:34:30|15919.6|15918.6|15921.3|15920.3|15921.8|15920.8|15918.3|15917.3|99
1642012480000|2022-01-12 18:34:40|15921.4|15920.4|15920.4|15919.4|15922.4|15921.4|15919.9|15918.9|59
1642012490000|2022-01-12 18:34:50|15920.5|15919.5|15920.5|15919.5|15921.3|15920.3|15919.9|15918.9|25
1642012500000|2022-01-12 18:35:00|15920.4|15919.4|15919.1|15918.1|15920.8|15919.8|15919.1|15918.1|41
1642012510000|2022-01-12 18:35:10|15918.9|15917.9|15917.4|15916.4|15920.5|15919.5|15917.1|15916.1|49
1642012520000|2022-01-12 18:35:20|15916.9|15915.9|15912.1|15911.1|15917.3|15916.3|15910.8|15909.8|264
1642012530000|2022-01-12 18:35:30|15912.3|15911.3|15909.1|15908.1|15914.6|15913.6|15909.1|15908.1|111
1642012540000|2022-01-12 18:35:40|15909.4|15908.4|15911.1|15910.1|15912.4|15911.4|15906.6|15905.6|154
1642012550000|2022-01-12 18:35:50|15911.4|15910.4|15910|15909|15912.1|15911.1|15909.5|15908.5|63
1642012560000|2022-01-12 18:36:00|15910.3|15909.3|15912|15911|15913.6|15912.6|15909.8|15908.8|76
1642012570000|2022-01-12 18:36:10|15911.9|15910.9|15905.9|15904.9|15912.3|15911.3|15905|15904|152
1642012580000|2022-01-12 18:36:20|15905.6|15904.6|15904.4|15903.4|15907.4|15906.4|15903.3|15902.3|110
1642012590000|2022-01-12 18:36:30|15904.5|15903.5|15907.5|15906.5|15907.9|15906.9|15904.1|15903.1|82
1642012600000|2022-01-12 18:36:40|15907.6|15906.6|15907.8|15906.8|15910.4|15909.4|15907.5|15906.5|99
1642012610000|2022-01-12 18:36:50|15907.4|15906.4|15908.1|15907.1|15908.6|15907.6|15905.9|15904.9|109
1642012620000|2022-01-12 18:37:00|15908.3|15907.3|15902.4|15901.4|15908.3|15907.3|15901.9|15900.9|156
1642012630000|2022-01-12 18:37:10|15902.5|15901.5|15901.9|15900.9|15906|15905|15901.9|15900.9|94
1642012640000|2022-01-12 18:37:20|15901.8|15900.8|15903.5|15902.5|15904.6|15903.6|15900.5|15899.5|115
1642012650000|2022-01-12 18:37:30|15903.6|15902.6|15908.3|15907.3|15909|15908|15903.6|15902.6|86
1642012660000|2022-01-12 18:37:40|15908.4|15907.4|15910.4|15909.4|15912.6|15911.6|15908.4|15907.4|191
1642012670000|2022-01-12 18:37:50|15910.5|15909.5|15909.8|15908.8|15910.5|15909.5|15907.9|15906.9|44
1642012680000|2022-01-12 18:38:00|15909.6|15908.6|15911.6|15910.6|15911.9|15910.9|15908.9|15907.9|58
1642012690000|2022-01-12 18:38:10|15911.4|15910.4|15911.9|15910.9|15914.1|15913.1|15910.4|15909.4|110
1642012700000|2022-01-12 18:38:20|15911.6|15910.6|15909.6|15908.6|15912.3|15911.3|15909.1|15908.1|90
1642012710000|2022-01-12 18:38:30|15909.5|15908.5|15908.6|15907.6|15909.9|15908.9|15907.6|15906.6|73
1642012720000|2022-01-12 18:38:40|15908.8|15907.8|15907.1|15906.1|15908.8|15907.8|15906.6|15905.6|70
1642012730000|2022-01-12 18:38:50|15906.9|15905.9|15910|15909|15910.4|15909.4|15906.6|15905.6|67
1642012740000|2022-01-12 18:39:00|15909.5|15908.5|15910.4|15909.4|15913.4|15912.4|15909.4|15908.4|68
1642012750000|2022-01-12 18:39:10|15910.3|15909.3|15910.9|15909.9|15911.8|15910.8|15909.6|15908.6|62
1642012760000|2022-01-12 18:39:20|15911|15910|15913.3|15912.3|15913.6|15912.6|15910.1|15909.1|64
1642012770000|2022-01-12 18:39:30|15913.4|15912.4|15912.5|15911.5|15914.6|15913.6|15912.4|15911.4|70
1642012780000|2022-01-12 18:39:40|15912.4|15911.4|15913.3|15912.3|15914.9|15913.9|15911.8|15910.8|44
1642012790000|2022-01-12 18:39:50|15913|15912|15913.3|15912.3|15914|15913|15912.5|15911.5|15
1642012800000|2022-01-12 18:40:00|15913.1|15912.1|15914.9|15913.9|15915.6|15914.6|15913.1|15912.1|53
1642012810000|2022-01-12 18:40:10|15915|15914|15910.5|15909.5|15915.4|15914.4|15909.4|15908.4|141
1642012820000|2022-01-12 18:40:20|15910.8|15909.8|15910.1|15909.1|15910.8|15909.8|15908.9|15907.9|59
1642012830000|2022-01-12 18:40:30|15910|15909|15912.5|15911.5|15913.9|15912.9|15910|15909|60
1642012840000|2022-01-12 18:40:40|15912.4|15911.4|15913.6|15912.6|15913.9|15912.9|15911.8|15910.8|42
1642012850000|2022-01-12 18:40:50|15913.9|15912.9|15913.4|15912.4|15914.3|15913.3|15911.6|15910.6|82
1642012860000|2022-01-12 18:41:00|15913.5|15912.5|15916.4|15915.4|15917.4|15916.4|15913.5|15912.5|109
1642012870000|2022-01-12 18:41:10|15915.3|15914.3|15916.9|15915.9|15916.9|15915.9|15914.9|15913.9|85
1642012880000|2022-01-12 18:41:20|15917.4|15916.4|15921.9|15920.9|15922.1|15921.1|15917.1|15916.1|131
1642012890000|2022-01-12 18:41:30|15921.8|15920.8|15921.9|15920.9|15923.6|15922.6|15919.4|15918.4|411
1642012900000|2022-01-12 18:41:40|15921.6|15920.6|15922.1|15921.1|15922.8|15921.8|15919.4|15918.4|109
1642012910000|2022-01-12 18:41:50|15921.9|15920.9|15922.1|15921.1|15922.9|15921.9|15921.1|15920.1|64
1642012920000|2022-01-12 18:42:00|15922|15921|15919.9|15918.9|15922.1|15921.1|15919.9|15918.9|77
1642012930000|2022-01-12 18:42:10|15920|15919|15918.1|15917.1|15920.1|15919.1|15917.5|15916.5|72
1642012940000|2022-01-12 18:42:20|15918|15917|15920.4|15919.4|15921|15920|15917.5|15916.5|57
1642012950000|2022-01-12 18:42:30|15920.5|15919.5|15919.9|15918.9|15921.4|15920.4|15919.9|15918.9|49
1642012960000|2022-01-12 18:42:40|15919.8|15918.8|15923.6|15922.6|15923.6|15922.6|15918.8|15917.8|81
1642012970000|2022-01-12 18:42:50|15923.4|15922.4|15921.6|15920.6|15925.3|15924.3|15921.6|15920.6|168
1642012980000|2022-01-12 18:43:00|15921.9|15920.9|15920|15919|15922.5|15921.5|15917.9|15916.9|114
1642012990000|2022-01-12 18:43:10|15919.9|15918.9|15917.4|15916.4|15920.1|15919.1|15917.4|15916.4|51
1642013000000|2022-01-12 18:43:20|15917.6|15916.6|15916.6|15915.6|15917.8|15916.8|15915.8|15914.8|40
1642013010000|2022-01-12 18:43:30|15916.4|15915.4|15915.9|15914.9|15919.1|15918.1|15915.6|15914.6|51
1642013020000|2022-01-12 18:43:40|15915.6|15914.6|15913.8|15912.8|15915.9|15914.9|15911.8|15910.8|95
1642013030000|2022-01-12 18:43:50|15913.6|15912.6|15913.4|15912.4|15914.6|15913.6|15913.4|15912.4|31
1642013040000|2022-01-12 18:44:00|15913.5|15912.5|15914.4|15913.4|15915.8|15914.8|15912.6|15911.6|54
1642013050000|2022-01-12 18:44:10|15914.6|15913.6|15914.1|15913.1|15915|15914|15913|15912|45
1642013060000|2022-01-12 18:44:20|15913.9|15912.9|15918.1|15917.1|15918.1|15917.1|15913.8|15912.8|79
1642013070000|2022-01-12 18:44:30|15918|15917|15916.1|15915.1|15919.5|15918.5|15915|15914|104
1642013080000|2022-01-12 18:44:40|15916.3|15915.3|15915.6|15914.6|15916.4|15915.4|15913.8|15912.8|36
1642013090000|2022-01-12 18:44:50|15916.1|15915.1|15914.4|15913.4|15916.6|15915.6|15914.4|15913.4|22
1642013100000|2022-01-12 18:45:00|15914.6|15913.6|15908.1|15907.1|15916.3|15915.3|15906.4|15905.4|253
1642013110000|2022-01-12 18:45:10|15908|15907|15910.4|15909.4|15911.8|15910.8|15907.5|15906.5|124
1642013120000|2022-01-12 18:45:20|15910.5|15909.5|15911.4|15910.4|15912|15911|15910|15909|69
1642013130000|2022-01-12 18:45:30|15911.3|15910.3|15912.8|15911.8|15914|15913|15909.8|15908.8|59
1642013140000|2022-01-12 18:45:40|15912.6|15911.6|15916.8|15915.8|15917.1|15916.1|15912.6|15911.6|125
1642013150000|2022-01-12 18:45:50|15916.6|15915.6|15916.3|15915.3|15918.4|15917.4|15915.6|15914.6|39
1642013160000|2022-01-12 18:46:00|15916.4|15915.4|15917.5|15916.5|15919|15918|15915.1|15914.1|46
1642013170000|2022-01-12 18:46:10|15917.4|15916.4|15918.4|15917.4|15918.5|15917.5|15916.4|15915.4|59
1642013180000|2022-01-12 18:46:20|15918.3|15917.3|15921.9|15920.9|15921.9|15920.9|15917.6|15916.6|144
1642013190000|2022-01-12 18:46:30|15921.8|15920.8|15928.1|15927.1|15929.1|15928.1|15921.8|15920.8|369
1642013200000|2022-01-12 18:46:40|15928|15927|15928|15927|15930.4|15929.4|15927.5|15926.5|243
1642013210000|2022-01-12 18:46:50|15927.8|15926.8|15927.8|15926.8|15930.1|15929.1|15926.5|15925.5|143
1642013220000|2022-01-12 18:47:00|15927.6|15926.6|15928|15927|15929.9|15928.9|15926.6|15925.6|157
1642013230000|2022-01-12 18:47:10|15928.6|15927.6|15929.8|15928.8|15930.3|15929.3|15926.8|15925.8|92
1642013240000|2022-01-12 18:47:20|15930.9|15929.9|15929.4|15928.4|15932.1|15931.1|15928.9|15927.9|112
1642013250000|2022-01-12 18:47:30|15929.5|15928.5|15930.3|15929.3|15931.9|15930.9|15929.5|15928.5|61
1642013260000|2022-01-12 18:47:40|15930.1|15929.1|15929.6|15928.6|15930.6|15929.6|15929.4|15928.4|30
1642013270000|2022-01-12 18:47:50|15929.8|15928.8|15928.9|15927.9|15929.8|15928.8|15926|15925|123
1642013280000|2022-01-12 18:48:00|15928.8|15927.8|15927.4|15926.4|15930.4|15929.4|15927.4|15926.4|51
1642013290000|2022-01-12 18:48:10|15927.3|15926.3|15926.4|15925.4|15927.4|15926.4|15924.5|15923.5|206
1642013300000|2022-01-12 18:48:20|15926.5|15925.5|15928.3|15927.3|15928.9|15927.9|15926.3|15925.3|35
1642013310000|2022-01-12 18:48:30|15928.4|15927.4|15927.1|15926.1|15928.4|15927.4|15926.4|15925.4|84
1642013320000|2022-01-12 18:48:40|15927|15926|15922.3|15921.3|15927.4|15926.4|15920.9|15919.9|155
1642013330000|2022-01-12 18:48:50|15922.4|15921.4|15921.6|15920.6|15922.4|15921.4|15919.6|15918.6|175
1642013340000|2022-01-12 18:49:00|15921.8|15920.8|15924.3|15923.3|15925|15924|15920.9|15919.9|93
1642013350000|2022-01-12 18:49:10|15924.4|15923.4|15924.1|15923.1|15926.4|15925.4|15923.5|15922.5|89
1642013360000|2022-01-12 18:49:20|15923.9|15922.9|15922.9|15921.9|15924.1|15923.1|15921.3|15920.3|90
1642013370000|2022-01-12 18:49:30|15922.8|15921.8|15922.6|15921.6|15923.9|15922.9|15921.6|15920.6|60
1642013380000|2022-01-12 18:49:40|15922.5|15921.5|15921.9|15920.9|15922.5|15921.5|15921.3|15920.3|76
1642013390000|2022-01-12 18:49:50|15921.4|15920.4|15918.4|15917.4|15922.1|15921.1|15918.1|15917.1|94
1642013400000|2022-01-12 18:50:00|15918.3|15917.3|15916.9|15915.9|15919.4|15918.4|15915.1|15914.1|222
1642013410000|2022-01-12 18:50:10|15916.8|15915.8|15919.8|15918.8|15920.1|15919.1|15914.6|15913.6|130
1642013420000|2022-01-12 18:50:20|15919.9|15918.9|15910.6|15909.6|15919.9|15918.9|15910.6|15909.6|215
1642013430000|2022-01-12 18:50:30|15910.9|15909.9|15902.6|15901.6|15911|15910|15901.1|15900.1|662
1642013440000|2022-01-12 18:50:40|15902.9|15901.9|15900.1|15899.1|15904.1|15903.1|15898.4|15897.4|388
1642013450000|2022-01-12 18:50:50|15900|15899|15900.9|15899.9|15904.3|15903.3|15899.9|15898.9|299
1642013460000|2022-01-12 18:51:00|15900.6|15899.6|15898.4|15897.4|15901.4|15900.4|15896.1|15895.1|270
1642013470000|2022-01-12 18:51:10|15898.6|15897.6|15900.9|15899.9|15903.9|15902.9|15898.6|15897.6|295
1642013480000|2022-01-12 18:51:20|15900.6|15899.6|15902.4|15901.4|15903.8|15902.8|15898.9|15897.9|116
1642013490000|2022-01-12 18:51:30|15902.6|15901.6|15907.1|15906.1|15908.1|15907.1|15902.6|15901.6|138
1642013500000|2022-01-12 18:51:40|15907.6|15906.6|15908.9|15907.9|15910|15909|15907.1|15906.1|138
1642013510000|2022-01-12 18:51:50|15909.1|15908.1|15901.4|15900.4|15909.6|15908.6|15901.4|15900.4|138
1642013520000|2022-01-12 18:52:00|15901.3|15900.3|15895.9|15894.9|15902.6|15901.6|15895.4|15894.4|266
1642013530000|2022-01-12 18:52:10|15895.8|15894.8|15890.4|15889.4|15896.1|15895.1|15887|15886|664
1642013540000|2022-01-12 18:52:20|15890.6|15889.6|15890.6|15889.6|15892.4|15891.4|15888.4|15887.4|337
1642013550000|2022-01-12 18:52:30|15890.4|15889.4|15889.4|15888.4|15893.9|15892.9|15889.1|15888.1|282
1642013560000|2022-01-12 18:52:40|15889.3|15888.3|15891.1|15890.1|15894.9|15893.9|15888.4|15887.4|177
1642013570000|2022-01-12 18:52:50|15891.4|15890.4|15889.9|15888.9|15891.4|15890.4|15885.4|15884.4|252
1642013580000|2022-01-12 18:53:00|15890.1|15889.1|15896.5|15895.5|15896.5|15895.5|15889.6|15888.6|244
1642013590000|2022-01-12 18:53:10|15896.6|15895.6|15893.8|15892.8|15900.9|15899.9|15893.5|15892.5|203
1642013600000|2022-01-12 18:53:20|15893.6|15892.6|15892.6|15891.6|15895.6|15894.6|15891.1|15890.1|332
1642013610000|2022-01-12 18:53:30|15892.4|15891.4|15896.8|15895.8|15896.8|15895.8|15890.9|15889.9|132
1642013620000|2022-01-12 18:53:40|15896.4|15895.4|15893.9|15892.9|15896.4|15895.4|15891|15890|118
1642013630000|2022-01-12 18:53:50|15894.1|15893.1|15895.4|15894.4|15898.1|15897.1|15892.9|15891.9|206
1642013640000|2022-01-12 18:54:00|15895.6|15894.6|15899.6|15898.6|15900.4|15899.4|15894.4|15893.4|170
1642013650000|2022-01-12 18:54:10|15899.5|15898.5|15896.4|15895.4|15899.9|15898.9|15895.4|15894.4|132
1642013660000|2022-01-12 18:54:20|15895.9|15894.9|15897.1|15896.1|15897.6|15896.6|15893.6|15892.6|123
1642013670000|2022-01-12 18:54:30|15896.9|15895.9|15896.9|15895.9|15897.1|15896.1|15893.5|15892.5|97
1642013680000|2022-01-12 18:54:40|15897|15896|15894.6|15893.6|15897|15896|15893.8|15892.8|64
1642013690000|2022-01-12 18:54:50|15894.9|15893.9|15897.1|15896.1|15897.6|15896.6|15893.9|15892.9|122
1642013700000|2022-01-12 18:55:00|15896.6|15895.6|15893.9|15892.9|15897.9|15896.9|15893.4|15892.4|190
1642013710000|2022-01-12 18:55:10|15893.6|15892.6|15894.9|15893.9|15895.9|15894.9|15892|15891|149
1642013720000|2022-01-12 18:55:20|15894.8|15893.8|15896.4|15895.4|15897.6|15896.6|15894.1|15893.1|88
1642013730000|2022-01-12 18:55:30|15897|15896|15897|15896|15898.4|15897.4|15894.3|15893.3|93
1642013740000|2022-01-12 18:55:40|15897.3|15896.3|15894.9|15893.9|15897.9|15896.9|15893.1|15892.1|78
1642013750000|2022-01-12 18:55:50|15894.5|15893.5|15896.6|15895.6|15898.1|15897.1|15894.5|15893.5|60
1642013760000|2022-01-12 18:56:00|15896.8|15895.8|15904|15903|15905|15904|15896|15895|292
1642013770000|2022-01-12 18:56:10|15904.1|15903.1|15904.5|15903.5|15907.3|15906.3|15903.8|15902.8|213
1642013780000|2022-01-12 18:56:20|15904.6|15903.6|15903.8|15902.8|15906.6|15905.6|15902.9|15901.9|159
1642013790000|2022-01-12 18:56:30|15903.6|15902.6|15901.6|15900.6|15903.6|15902.6|15898.6|15897.6|152
1642013800000|2022-01-12 18:56:40|15901.5|15900.5|15902.4|15901.4|15902.4|15901.4|15899.6|15898.6|55
1642013810000|2022-01-12 18:56:50|15902.3|15901.3|15901.6|15900.6|15903.3|15902.3|15901.4|15900.4|61
1642013820000|2022-01-12 18:57:00|15901.8|15900.8|15903.1|15902.1|15903.5|15902.5|15899.1|15898.1|148
1642013830000|2022-01-12 18:57:10|15903|15902|15905.9|15904.9|15906|15905|15902.6|15901.6|94
1642013840000|2022-01-12 18:57:20|15906|15905|15902.5|15901.5|15906|15905|15902.5|15901.5|172
1642013850000|2022-01-12 18:57:30|15902.6|15901.6|15903.6|15902.6|15906|15905|15902.4|15901.4|92
1642013860000|2022-01-12 18:57:40|15903.3|15902.3|15901.1|15900.1|15904.1|15903.1|15901.1|15900.1|79
1642013870000|2022-01-12 18:57:50|15900.6|15899.6|15904.4|15903.4|15906|15905|15900.6|15899.6|172
1642013880000|2022-01-12 18:58:00|15904.3|15903.3|15900.9|15899.9|15905|15904|15900.6|15899.6|115
1642013890000|2022-01-12 18:58:10|15901.1|15900.1|15900.1|15899.1|15901.1|15900.1|15895.4|15894.4|254
1642013900000|2022-01-12 18:58:20|15900.3|15899.3|15899.8|15898.8|15900.9|15899.9|15898.4|15897.4|77
1642013910000|2022-01-12 18:58:30|15900|15899|15900.8|15899.8|15900.9|15899.9|15897.1|15896.1|90
1642013920000|2022-01-12 18:58:40|15900.1|15899.1|15901.8|15900.8|15903.1|15902.1|15899.9|15898.9|74
1642013930000|2022-01-12 18:58:50|15901.6|15900.6|15900.9|15899.9|15902.6|15901.6|15899.9|15898.9|71
1642013940000|2022-01-12 18:59:00|15900.8|15899.8|15903.9|15902.9|15905.6|15904.6|15900.6|15899.6|144
1642013950000|2022-01-12 18:59:10|15903.8|15902.8|15903.9|15902.9|15904.9|15903.9|15900|15899|138
1642013960000|2022-01-12 18:59:20|15903.6|15902.6|15901.6|15900.6|15904.4|15903.4|15898.9|15897.9|61
1642013970000|2022-01-12 18:59:30|15900.9|15899.9|15898.9|15897.9|15901.6|15900.6|15898.1|15897.1|88
1642013980000|2022-01-12 18:59:40|15899.1|15898.1|15896.4|15895.4|15900.4|15899.4|15896.1|15895.1|98
1642013990000|2022-01-12 18:59:50|15896.5|15895.5|15898.3|15897.3|15899.5|15898.5|15896.5|15895.5|136
1642014000000|2022-01-12 19:00:00|15898.4|15897.4|15894.6|15893.6|15898.5|15897.5|15889.4|15888.4|340
1642014010000|2022-01-12 19:00:10|15892.5|15891.5|15891.1|15890.1|15892.9|15891.9|15887|15886|261
1642014020000|2022-01-12 19:00:20|15891.3|15890.3|15894.3|15893.3|15895.4|15894.4|15891.3|15890.3|166
1642014030000|2022-01-12 19:00:30|15894.4|15893.4|15893|15892|15899.4|15898.4|15892.6|15891.6|284
1642014040000|2022-01-12 19:00:40|15892.8|15891.8|15894.3|15893.3|15895.4|15894.4|15888.1|15887.1|167
1642014050000|2022-01-12 19:00:50|15894.5|15893.5|15891.9|15890.9|15895.4|15894.4|15891.6|15890.6|69
1642014060000|2022-01-12 19:01:00|15892|15891|15891.9|15890.9|15896.9|15895.9|15891.8|15890.8|148
1642014070000|2022-01-12 19:01:10|15891.5|15890.5|15891.4|15890.4|15893.6|15892.6|15888.6|15887.6|179
1642014080000|2022-01-12 19:01:20|15891.3|15890.3|15892|15891|15893.5|15892.5|15890.4|15889.4|59
1642014090000|2022-01-12 19:01:30|15891.9|15890.9|15894.4|15893.4|15895.1|15894.1|15891.6|15890.6|192
1642014100000|2022-01-12 19:01:40|15894.3|15893.3|15891.1|15890.1|15894.8|15893.8|15888.3|15887.3|184
1642014110000|2022-01-12 19:01:50|15891|15890|15891.3|15890.3|15893.4|15892.4|15890.8|15889.8|118
1642014120000|2022-01-12 19:02:00|15891.8|15890.8|15885.1|15884.1|15892.5|15891.5|15883.5|15882.5|462
1642014130000|2022-01-12 19:02:10|15884.9|15883.9|15884.8|15883.8|15886|15885|15879.9|15878.9|495
1642014140000|2022-01-12 19:02:20|15885|15884|15887.9|15886.9|15890.8|15889.8|15885|15884|277
1642014150000|2022-01-12 19:02:30|15887.8|15886.8|15888.3|15887.3|15890.9|15889.9|15887.8|15886.8|83
1642014160000|2022-01-12 19:02:40|15888.1|15887.1|15885.3|15884.3|15888.1|15887.1|15881.6|15880.6|162
1642014170000|2022-01-12 19:02:50|15885.1|15884.1|15880.5|15879.5|15886.5|15885.5|15880|15879|149
1642014180000|2022-01-12 19:03:00|15880.3|15879.3|15884|15883|15885.9|15884.9|15880.3|15879.3|136
1642014190000|2022-01-12 19:03:10|15884.5|15883.5|15885.3|15884.3|15887.8|15886.8|15884.5|15883.5|112
1642014200000|2022-01-12 19:03:20|15885.4|15884.4|15882.4|15881.4|15886.4|15885.4|15882.3|15881.3|148
1642014210000|2022-01-12 19:03:30|15882.1|15881.1|15879.6|15878.6|15883.1|15882.1|15877.8|15876.8|158
1642014220000|2022-01-12 19:03:40|15879.8|15878.8|15871.5|15870.5|15879.8|15878.8|15871.4|15870.4|416
1642014230000|2022-01-12 19:03:50|15871.4|15870.4|15872.3|15871.3|15874.6|15873.6|15870.9|15869.9|201
1642014240000|2022-01-12 19:04:00|15872.4|15871.4|15873.8|15872.8|15874.5|15873.5|15870.6|15869.6|193
1642014250000|2022-01-12 19:04:10|15874.4|15873.4|15877.4|15876.4|15877.4|15876.4|15874.3|15873.3|145
1642014260000|2022-01-12 19:04:20|15877.1|15876.1|15877.8|15876.8|15880|15879|15876.6|15875.6|117
1642014270000|2022-01-12 19:04:30|15877.4|15876.4|15879.9|15878.9|15880.5|15879.5|15877|15876|393
1642014280000|2022-01-12 19:04:40|15879.1|15878.1|15882.6|15881.6|15886.3|15885.3|15877.9|15876.9|993
1642014290000|2022-01-12 19:04:50|15882.5|15881.5|15877.3|15876.3|15882.6|15881.6|15877.3|15876.3|199
1642014300000|2022-01-12 19:05:00|15876.8|15875.8|15880.3|15879.3|15880.3|15879.3|15873.5|15872.5|194
1642014310000|2022-01-12 19:05:10|15879.6|15878.6|15887.4|15886.4|15888.1|15887.1|15879.4|15878.4|239
1642014320000|2022-01-12 19:05:20|15887.5|15886.5|15886.3|15885.3|15889.6|15888.6|15885.6|15884.6|167
1642014330000|2022-01-12 19:05:30|15887.3|15886.3|15882|15881|15887.6|15886.6|15881.6|15880.6|170
1642014340000|2022-01-12 19:05:40|15882.4|15881.4|15877.4|15876.4|15882.4|15881.4|15875.9|15874.9|205
1642014350000|2022-01-12 19:05:50|15877.1|15876.1|15881.1|15880.1|15881.4|15880.4|15876.4|15875.4|134
1642014360000|2022-01-12 19:06:00|15879.4|15878.4|15882.1|15881.1|15882.9|15881.9|15879.1|15878.1|166
1642014370000|2022-01-12 19:06:10|15882.4|15881.4|15880.6|15879.6|15882.5|15881.5|15875.6|15874.6|133
1642014380000|2022-01-12 19:06:20|15881.3|15880.3|15879.5|15878.5|15882.3|15881.3|15879.4|15878.4|101
1642014390000|2022-01-12 19:06:30|15879.6|15878.6|15887.1|15886.1|15888.1|15887.1|15878|15877|154
1642014400000|2022-01-12 19:06:40|15886.9|15885.9|15885.9|15884.9|15889.9|15888.9|15885.1|15884.1|119
1642014410000|2022-01-12 19:06:50|15885.8|15884.8|15882.6|15881.6|15886.6|15885.6|15882.3|15881.3|72
1642014420000|2022-01-12 19:07:00|15883|15882|15881.1|15880.1|15883.3|15882.3|15879.1|15878.1|76
1642014430000|2022-01-12 19:07:10|15881.3|15880.3|15880.5|15879.5|15882|15881|15879.4|15878.4|90
1642014440000|2022-01-12 19:07:20|15880.1|15879.1|15878.8|15877.8|15880.1|15879.1|15877.6|15876.6|78
1642014450000|2022-01-12 19:07:30|15878.6|15877.6|15881.5|15880.5|15882.1|15881.1|15877.6|15876.6|73
1642014460000|2022-01-12 19:07:40|15881.6|15880.6|15883.6|15882.6|15884.8|15883.8|15880|15879|56
1642014470000|2022-01-12 19:07:50|15883.4|15882.4|15885.5|15884.5|15886.8|15885.8|15883.4|15882.4|102
1642014480000|2022-01-12 19:08:00|15885.4|15884.4|15885.4|15884.4|15888.1|15887.1|15884.9|15883.9|138
1642014490000|2022-01-12 19:08:10|15885.5|15884.5|15887.9|15886.9|15890.5|15889.5|15885.1|15884.1|153
1642014500000|2022-01-12 19:08:20|15888|15887|15888|15887|15889.6|15888.6|15887.8|15886.8|157
1642014510000|2022-01-12 19:08:30|15888.1|15887.1|15880.8|15879.8|15888.8|15887.8|15880.4|15879.4|189
1642014520000|2022-01-12 19:08:40|15880.9|15879.9|15885.4|15884.4|15885.6|15884.6|15880.6|15879.6|131
1642014530000|2022-01-12 19:08:50|15885.5|15884.5|15884.8|15883.8|15886.1|15885.1|15883.1|15882.1|76
1642014540000|2022-01-12 19:09:00|15884.6|15883.6|15890.8|15889.8|15891.1|15890.1|15884.4|15883.4|150
1642014550000|2022-01-12 19:09:10|15891|15890|15890.9|15889.9|15893.6|15892.6|15890.1|15889.1|178
1642014560000|2022-01-12 19:09:20|15891.3|15890.3|15887.5|15886.5|15894|15893|15887|15886|137
1642014570000|2022-01-12 19:09:30|15887.6|15886.6|15886|15885|15888.6|15887.6|15885.1|15884.1|104
1642014580000|2022-01-12 19:09:40|15886.1|15885.1|15886|15885|15886.3|15885.3|15884.3|15883.3|38
1642014590000|2022-01-12 19:09:50|15885.9|15884.9|15884.3|15883.3|15888.4|15887.4|15884.3|15883.3|44
1642014600000|2022-01-12 19:10:00|15883.9|15882.9|15879.6|15878.6|15885.1|15884.1|15879.6|15878.6|165
1642014610000|2022-01-12 19:10:10|15880|15879|15886.4|15885.4|15886.5|15885.5|15876.6|15875.6|297
1642014620000|2022-01-12 19:10:20|15885.9|15884.9|15886.3|15885.3|15888.3|15887.3|15884.5|15883.5|160
1642014630000|2022-01-12 19:10:30|15886.1|15885.1|15887.4|15886.4|15887.9|15886.9|15885.5|15884.5|140
1642014640000|2022-01-12 19:10:40|15887.3|15886.3|15885.1|15884.1|15888.3|15887.3|15885|15884|70
1642014650000|2022-01-12 19:10:50|15885.4|15884.4|15886.5|15885.5|15889.1|15888.1|15885.3|15884.3|76
1642014660000|2022-01-12 19:11:00|15886.6|15885.6|15887.8|15886.8|15888.4|15887.4|15885.5|15884.5|93
1642014670000|2022-01-12 19:11:10|15887.6|15886.6|15885.4|15884.4|15888.1|15887.1|15885.4|15884.4|44
1642014680000|2022-01-12 19:11:20|15885.5|15884.5|15892.6|15891.6|15892.9|15891.9|15885.1|15884.1|164
1642014690000|2022-01-12 19:11:30|15892.5|15891.5|15889.4|15888.4|15892.6|15891.6|15888.8|15887.8|89
1642014700000|2022-01-12 19:11:40|15889.6|15888.6|15887.6|15886.6|15889.6|15888.6|15886.4|15885.4|77
1642014710000|2022-01-12 19:11:50|15887.5|15886.5|15888.4|15887.4|15888.8|15887.8|15884.1|15883.1|61
1642014720000|2022-01-12 19:12:00|15888.5|15887.5|15890.1|15889.1|15891.8|15890.8|15888.5|15887.5|69
1642014730000|2022-01-12 19:12:10|15889.9|15888.9|15892.4|15891.4|15893|15892|15889.1|15888.1|77
1642014740000|2022-01-12 19:12:20|15892.3|15891.3|15898.9|15897.9|15898.9|15897.9|15891.1|15890.1|315
1642014750000|2022-01-12 19:12:30|15898.8|15897.8|15899.3|15898.3|15901.4|15900.4|15897.8|15896.8|209
1642014760000|2022-01-12 19:12:40|15899.4|15898.4|15903.9|15902.9|15905|15904|15898|15897|181
1642014770000|2022-01-12 19:12:50|15904.1|15903.1|15900.6|15899.6|15905.1|15904.1|15899.8|15898.8|186
1642014780000|2022-01-12 19:13:00|15901.4|15900.4|15901.4|15900.4|15901.9|15900.9|15898.6|15897.6|107
1642014790000|2022-01-12 19:13:10|15901.3|15900.3|15895.3|15894.3|15901.4|15900.4|15894.8|15893.8|236
1642014800000|2022-01-12 19:13:20|15896|15895|15895.6|15894.6|15896.1|15895.1|15892.9|15891.9|90
1642014810000|2022-01-12 19:13:30|15895.1|15894.1|15894.5|15893.5|15896.6|15895.6|15894.4|15893.4|76
1642014820000|2022-01-12 19:13:40|15894.6|15893.6|15895.6|15894.6|15897.6|15896.6|15894.6|15893.6|54
1642014830000|2022-01-12 19:13:50|15895.8|15894.8|15894.6|15893.6|15896.3|15895.3|15894|15893|50
1642014840000|2022-01-12 19:14:00|15894.5|15893.5|15895|15894|15895.6|15894.6|15893.5|15892.5|77
1642014850000|2022-01-12 19:14:10|15894.9|15893.9|15895.6|15894.6|15898.6|15897.6|15894.9|15893.9|103
1642014860000|2022-01-12 19:14:20|15895.5|15894.5|15900.4|15899.4|15900.4|15899.4|15895.5|15894.5|65
1642014870000|2022-01-12 19:14:30|15900.5|15899.5|15900.6|15899.6|15902.1|15901.1|15899.1|15898.1|74
1642014880000|2022-01-12 19:14:40|15900.5|15899.5|15902|15901|15902.9|15901.9|15900|15899|47
1642014890000|2022-01-12 19:14:50|15902.6|15901.6|15901.8|15900.8|15902.9|15901.9|15900.3|15899.3|108
1642014900000|2022-01-12 19:15:00|15902.3|15901.3|15901.8|15900.8|15903.6|15902.6|15901.1|15900.1|82
1642014910000|2022-01-12 19:15:10|15901.9|15900.9|15904.3|15903.3|15905.9|15904.9|15901.9|15900.9|107
1642014920000|2022-01-12 19:15:20|15904.4|15903.4|15902.6|15901.6|15907.6|15906.6|15902.6|15901.6|160
1642014930000|2022-01-12 19:15:30|15903.1|15902.1|15904.3|15903.3|15905.3|15904.3|15901.8|15900.8|111
1642014940000|2022-01-12 19:15:40|15904.1|15903.1|15904.3|15903.3|15906.1|15905.1|15903.6|15902.6|55
1642014950000|2022-01-12 19:15:50|15904.4|15903.4|15903.4|15902.4|15905.8|15904.8|15903.4|15902.4|50
1642014960000|2022-01-12 19:16:00|15903.9|15902.9|15905.4|15904.4|15906.3|15905.3|15903.6|15902.6|88
1642014970000|2022-01-12 19:16:10|15905.6|15904.6|15901.1|15900.1|15906.6|15905.6|15900.9|15899.9|268
1642014980000|2022-01-12 19:16:20|15900.9|15899.9|15900.6|15899.6|15901.4|15900.4|15898.4|15897.4|153
1642014990000|2022-01-12 19:16:30|15901.3|15900.3|15899|15898|15901.4|15900.4|15897.4|15896.4|97
1642015000000|2022-01-12 19:16:40|15899.1|15898.1|15899.9|15898.9|15903.1|15902.1|15897.5|15896.5|89
1642015010000|2022-01-12 19:16:50|15900.6|15899.6|15900.3|15899.3|15900.9|15899.9|15899.8|15898.8|43
1642015020000|2022-01-12 19:17:00|15900.6|15899.6|15901.6|15900.6|15902.9|15901.9|15899.1|15898.1|99
1642015030000|2022-01-12 19:17:10|15901.9|15900.9|15901.4|15900.4|15903.9|15902.9|15900.6|15899.6|120
1642015040000|2022-01-12 19:17:20|15902.4|15901.4|15901.6|15900.6|15904.4|15903.4|15901.6|15900.6|83
1642015050000|2022-01-12 19:17:30|15902.1|15901.1|15902.9|15901.9|15903.8|15902.8|15900.1|15899.1|47
1642015060000|2022-01-12 19:17:40|15903.1|15902.1|15901.6|15900.6|15904.1|15903.1|15901.4|15900.4|55
1642015070000|2022-01-12 19:17:50|15901.8|15900.8|15899.6|15898.6|15901.9|15900.9|15898.5|15897.5|84
1642015080000|2022-01-12 19:18:00|15898.9|15897.9|15901.5|15900.5|15902.4|15901.4|15898.9|15897.9|74
1642015090000|2022-01-12 19:18:10|15901.6|15900.6|15901.1|15900.1|15902.9|15901.9|15900.9|15899.9|63
1642015100000|2022-01-12 19:18:20|15901.3|15900.3|15900.9|15899.9|15901.9|15900.9|15899.9|15898.9|55
1642015110000|2022-01-12 19:18:30|15901.4|15900.4|15902.3|15901.3|15903|15902|15900.8|15899.8|53
1642015120000|2022-01-12 19:18:40|15902.1|15901.1|15904.1|15903.1|15905.3|15904.3|15901.5|15900.5|135
1642015130000|2022-01-12 19:18:50|15904.3|15903.3|15905.5|15904.5|15906.6|15905.6|15903.6|15902.6|95
1642015140000|2022-01-12 19:19:00|15905.4|15904.4|15904.8|15903.8|15905.4|15904.4|15903.9|15902.9|75
1642015150000|2022-01-12 19:19:10|15904.9|15903.9|15904.4|15903.4|15905.6|15904.6|15903.1|15902.1|68
1642015160000|2022-01-12 19:19:20|15904.1|15903.1|15902.5|15901.5|15904.5|15903.5|15901.1|15900.1|87
1642015170000|2022-01-12 19:19:30|15902.4|15901.4|15904.4|15903.4|15904.4|15903.4|15901.9|15900.9|64
1642015180000|2022-01-12 19:19:40|15904.6|15903.6|15904.5|15903.5|15906.5|15905.5|15904.1|15903.1|85
1642015190000|2022-01-12 19:19:50|15904.6|15903.6|15902.1|15901.1|15905|15904|15901.1|15900.1|105
1642015200000|2022-01-12 19:20:00|15902|15901|15902.1|15901.1|15902.8|15901.8|15899.6|15898.6|87
1642015210000|2022-01-12 19:20:10|15902.3|15901.3|15901.4|15900.4|15903.1|15902.1|15901.3|15900.3|33
1642015220000|2022-01-12 19:20:20|15901.3|15900.3|15905.5|15904.5|15906.6|15905.6|15901.3|15900.3|112
1642015230000|2022-01-12 19:20:30|15905.3|15904.3|15906.6|15905.6|15906.8|15905.8|15904.8|15903.8|49
1642015240000|2022-01-12 19:20:40|15906.4|15905.4|15905.9|15904.9|15906.9|15905.9|15905.6|15904.6|49
1642015250000|2022-01-12 19:20:50|15905.6|15904.6|15910.5|15909.5|15912|15911|15905.6|15904.6|351
1642015260000|2022-01-12 19:21:00|15910.4|15909.4|15908.9|15907.9|15910.9|15909.9|15906.4|15905.4|270
1642015270000|2022-01-12 19:21:10|15909.1|15908.1|15911.1|15910.1|15912.9|15911.9|15908.8|15907.8|232
1642015280000|2022-01-12 19:21:20|15911|15910|15909.8|15908.8|15912.4|15911.4|15909.3|15908.3|101
1642015290000|2022-01-12 19:21:30|15909.9|15908.9|15910|15909|15911.6|15910.6|15909.6|15908.6|65
1642015300000|2022-01-12 19:21:40|15910.1|15909.1|15911.5|15910.5|15911.5|15910.5|15909.5|15908.5|48
1642015310000|2022-01-12 19:21:50|15911.1|15910.1|15912.4|15911.4|15912.5|15911.5|15910.3|15909.3|72
1642015320000|2022-01-12 19:22:00|15912.9|15911.9|15911.1|15910.1|15912.9|15911.9|15910.9|15909.9|47
1642015330000|2022-01-12 19:22:10|15911|15910|15910.1|15909.1|15911.4|15910.4|15908.6|15907.6|101
1642015340000|2022-01-12 19:22:20|15910.3|15909.3|15914.1|15913.1|15914.1|15913.1|15910.1|15909.1|81
1642015350000|2022-01-12 19:22:30|15914|15913|15913.4|15912.4|15914.1|15913.1|15912.3|15911.3|49
1642015360000|2022-01-12 19:22:40|15913.1|15912.1|15918.9|15917.9|15920.1|15919.1|15913.1|15912.1|335
1642015370000|2022-01-12 19:22:50|15918.8|15917.8|15921.1|15920.1|15923.4|15922.4|15918.1|15917.1|304
1642015380000|2022-01-12 19:23:00|15920.8|15919.8|15922.6|15921.6|15923.8|15922.8|15920.6|15919.6|196
1642015390000|2022-01-12 19:23:10|15923|15922|15921.8|15920.8|15923.5|15922.5|15921.1|15920.1|118
1642015400000|2022-01-12 19:23:20|15921.6|15920.6|15919.6|15918.6|15921.6|15920.6|15919.1|15918.1|167
1642015410000|2022-01-12 19:23:30|15919.4|15918.4|15918.5|15917.5|15919.8|15918.8|15917.1|15916.1|112
1642015420000|2022-01-12 19:23:40|15918.6|15917.6|15919.4|15918.4|15921.1|15920.1|15918.6|15917.6|68
1642015430000|2022-01-12 19:23:50|15919.3|15918.3|15920.8|15919.8|15921.4|15920.4|15919.1|15918.1|35
1642015440000|2022-01-12 19:24:00|15920.6|15919.6|15920|15919|15922.6|15921.6|15919.4|15918.4|64
1642015450000|2022-01-12 19:24:10|15920.1|15919.1|15918.6|15917.6|15920.1|15919.1|15917.4|15916.4|62
1642015460000|2022-01-12 19:24:20|15918.8|15917.8|15919.3|15918.3|15920.1|15919.1|15918.8|15917.8|24
1642015470000|2022-01-12 19:24:30|15919.1|15918.1|15918.6|15917.6|15919.3|15918.3|15917.4|15916.4|24
1642015480000|2022-01-12 19:24:40|15918.9|15917.9|15921.1|15920.1|15921.6|15920.6|15918.9|15917.9|33
1642015490000|2022-01-12 19:24:50|15921.6|15920.6|15921.6|15920.6|15922|15921|15920.4|15919.4|26
1642015500000|2022-01-12 19:25:00|15921.8|15920.8|15920.1|15919.1|15921.9|15920.9|15918.5|15917.5|94
1642015510000|2022-01-12 19:25:10|15920|15919|15922.1|15921.1|15922.6|15921.6|15920|15919|52
1642015520000|2022-01-12 19:25:20|15922.3|15921.3|15923.9|15922.9|15924.8|15923.8|15922.3|15921.3|102
1642015530000|2022-01-12 19:25:30|15924.1|15923.1|15923|15922|15925.3|15924.3|15922.4|15921.4|90
1642015540000|2022-01-12 19:25:40|15923.1|15922.1|15921|15920|15923.3|15922.3|15921|15920|45
1642015550000|2022-01-12 19:25:50|15921.4|15920.4|15922.5|15921.5|15923.4|15922.4|15921.4|15920.4|36
1642015560000|2022-01-12 19:26:00|15922.1|15921.1|15922.1|15921.1|15924.9|15923.9|15921.8|15920.8|79
1642015570000|2022-01-12 19:26:10|15922.3|15921.3|15922.5|15921.5|15923.9|15922.9|15920.9|15919.9|57
1642015580000|2022-01-12 19:26:20|15922.6|15921.6|15921.4|15920.4|15923.4|15922.4|15921.4|15920.4|22
1642015590000|2022-01-12 19:26:30|15921.5|15920.5|15920.4|15919.4|15922.1|15921.1|15920|15919|64
1642015600000|2022-01-12 19:26:40|15920.5|15919.5|15920.4|15919.4|15920.8|15919.8|15919.1|15918.1|95
1642015610000|2022-01-12 19:26:50|15920.6|15919.6|15921.6|15920.6|15922.4|15921.4|15920.6|15919.6|59
1642015620000|2022-01-12 19:27:00|15921.8|15920.8|15921.9|15920.9|15923.9|15922.9|15921.6|15920.6|56
1642015630000|2022-01-12 19:27:10|15922|15921|15921.4|15920.4|15922.3|15921.3|15920.1|15919.1|33
1642015640000|2022-01-12 19:27:20|15921.3|15920.3|15922.9|15921.9|15923.4|15922.4|15921|15920|38
1642015650000|2022-01-12 19:27:30|15922.8|15921.8|15925.4|15924.4|15925.9|15924.9|15921.6|15920.6|91
1642015660000|2022-01-12 19:27:40|15925|15924|15925|15924|15926.5|15925.5|15923.4|15922.4|143
1642015670000|2022-01-12 19:27:50|15925.1|15924.1|15925.4|15924.4|15926.1|15925.1|15924.6|15923.6|129
1642015680000|2022-01-12 19:28:00|15925.3|15924.3|15923.9|15922.9|15925.4|15924.4|15923.1|15922.1|57
1642015690000|2022-01-12 19:28:10|15924|15923|15924.6|15923.6|15925.6|15924.6|15923.1|15922.1|57
1642015700000|2022-01-12 19:28:20|15924.5|15923.5|15925.1|15924.1|15927.8|15926.8|15923.6|15922.6|245
1642015710000|2022-01-12 19:28:30|15924.9|15923.9|15921.8|15920.8|15925.6|15924.6|15921.6|15920.6|112
1642015720000|2022-01-12 19:28:40|15921.9|15920.9|15920.9|15919.9|15921.9|15920.9|15920.8|15919.8|56
1642015730000|2022-01-12 19:28:50|15920.8|15919.8|15921.9|15920.9|15922.4|15921.4|15920.5|15919.5|50
1642015740000|2022-01-12 19:29:00|15921.6|15920.6|15924.9|15923.9|15926|15925|15921.6|15920.6|95
1642015750000|2022-01-12 19:29:10|15925|15924|15927.1|15926.1|15928.1|15927.1|15923.5|15922.5|105
1642015760000|2022-01-12 19:29:20|15927|15926|15924.1|15923.1|15927|15926|15923.6|15922.6|61
1642015770000|2022-01-12 19:29:30|15924.9|15923.9|15924.1|15923.1|15925.8|15924.8|15923.6|15922.6|84
1642015780000|2022-01-12 19:29:40|15924|15923|15925.1|15924.1|15925.9|15924.9|15924|15923|29
1642015790000|2022-01-12 19:29:50|15925.4|15924.4|15924.1|15923.1|15927.1|15926.1|15924.1|15923.1|40
1642015800000|2022-01-12 19:30:00|15923.8|15922.8|15925.1|15924.1|15926.9|15925.9|15923|15922|119
1642015810000|2022-01-12 19:30:10|15925.5|15924.5|15920|15919|15925.5|15924.5|15919.9|15918.9|137
1642015820000|2022-01-12 19:30:20|15920.4|15919.4|15918.4|15917.4|15920.5|15919.5|15917.9|15916.9|118
1642015830000|2022-01-12 19:30:30|15918.5|15917.5|15917.9|15916.9|15920|15919|15916.4|15915.4|111
1642015840000|2022-01-12 19:30:40|15918.1|15917.1|15920.9|15919.9|15920.9|15919.9|15917.8|15916.8|69
1642015850000|2022-01-12 19:30:50|15920.5|15919.5|15917.8|15916.8|15920.6|15919.6|15917.8|15916.8|104
1642015860000|2022-01-12 19:31:00|15917.9|15916.9|15917.4|15916.4|15918.8|15917.8|15916.9|15915.9|90
1642015870000|2022-01-12 19:31:10|15915.9|15914.9|15907.4|15906.4|15916.1|15915.1|15907.1|15906.1|454
1642015880000|2022-01-12 19:31:20|15907.8|15906.8|15908.3|15907.3|15909.4|15908.4|15906.4|15905.4|223
1642015890000|2022-01-12 19:31:30|15908.6|15907.6|15908|15907|15910.4|15909.4|15906.9|15905.9|97
1642015900000|2022-01-12 19:31:40|15908.1|15907.1|15906.6|15905.6|15908.9|15907.9|15903.9|15902.9|156
1642015910000|2022-01-12 19:31:50|15906.8|15905.8|15911.9|15910.9|15912.5|15911.5|15906.8|15905.8|110
1642015920000|2022-01-12 19:32:00|15912|15911|15915.5|15914.5|15916.3|15915.3|15911.5|15910.5|170
1642015930000|2022-01-12 19:32:10|15915.6|15914.6|15906.4|15905.4|15916.6|15915.6|15906.4|15905.4|143
1642015940000|2022-01-12 19:32:20|15905.5|15904.5|15904.8|15903.8|15908.4|15907.4|15903.9|15902.9|155
1642015950000|2022-01-12 19:32:30|15904.6|15903.6|15903.1|15902.1|15904.6|15903.6|15901.9|15900.9|153
1642015960000|2022-01-12 19:32:40|15903.3|15902.3|15902.8|15901.8|15905.3|15904.3|15902|15901|85
1642015970000|2022-01-12 19:32:50|15902.9|15901.9|15899.5|15898.5|15904.4|15903.4|15896.6|15895.6|359
1642015980000|2022-01-12 19:33:00|15899.6|15898.6|15899|15898|15902.9|15901.9|15897.9|15896.9|187
1642015990000|2022-01-12 19:33:10|15898.8|15897.8|15898|15897|15902|15901|15897.4|15896.4|153
1642016000000|2022-01-12 19:33:20|15898.3|15897.3|15889.1|15888.1|15899.8|15898.8|15888.4|15887.4|283
1642016010000|2022-01-12 19:33:30|15889.3|15888.3|15890.1|15889.1|15891.4|15890.4|15886.1|15885.1|266
1642016020000|2022-01-12 19:33:40|15890.4|15889.4|15890.9|15889.9|15893.1|15892.1|15887.4|15886.4|150
1642016030000|2022-01-12 19:33:50|15891.3|15890.3|15896.6|15895.6|15898.1|15897.1|15891.3|15890.3|171
1642016040000|2022-01-12 19:34:00|15897|15896|15897.6|15896.6|15898|15897|15894.3|15893.3|183
1642016050000|2022-01-12 19:34:10|15897.4|15896.4|15900|15899|15900.5|15899.5|15896.9|15895.9|105
1642016060000|2022-01-12 19:34:20|15899.9|15898.9|15898.3|15897.3|15899.9|15898.9|15897.8|15896.8|38
1642016070000|2022-01-12 19:34:30|15898.4|15897.4|15896.9|15895.9|15899.5|15898.5|15895.6|15894.6|50
1642016080000|2022-01-12 19:34:40|15897|15896|15900.4|15899.4|15900.8|15899.8|15895.9|15894.9|68
1642016090000|2022-01-12 19:34:50|15900.6|15899.6|15897.4|15896.4|15901.6|15900.6|15897.1|15896.1|66
1642016100000|2022-01-12 19:35:00|15897.5|15896.5|15905.4|15904.4|15907|15906|15897|15896|346
1642016110000|2022-01-12 19:35:10|15904.6|15903.6|15899.6|15898.6|15904.8|15903.8|15898.9|15897.9|109
1642016120000|2022-01-12 19:35:20|15899.4|15898.4|15894|15893|15899.5|15898.5|15891.8|15890.8|237
1642016130000|2022-01-12 19:35:30|15894.8|15893.8|15896.4|15895.4|15896.9|15895.9|15893.8|15892.8|57
1642016140000|2022-01-12 19:35:40|15896.5|15895.5|15900.9|15899.9|15902.4|15901.4|15895.5|15894.5|94
1642016150000|2022-01-12 19:35:50|15901|15900|15904.4|15903.4|15904.5|15903.5|15900.6|15899.6|69
1642016160000|2022-01-12 19:36:00|15903.6|15902.6|15903.4|15902.4|15905.3|15904.3|15901.4|15900.4|81
1642016170000|2022-01-12 19:36:10|15903.5|15902.5|15904.1|15903.1|15905.9|15904.9|15902.1|15901.1|61
1642016180000|2022-01-12 19:36:20|15904|15903|15903|15902|15905|15904|15902|15901|38
1642016190000|2022-01-12 19:36:30|15902.9|15901.9|15904.1|15903.1|15905.1|15904.1|15902.3|15901.3|24
1642016200000|2022-01-12 19:36:40|15904.4|15903.4|15904.1|15903.1|15904.5|15903.5|15902.9|15901.9|38
1642016210000|2022-01-12 19:36:50|15903.1|15902.1|15902.8|15901.8|15905.3|15904.3|15902.8|15901.8|48
1642016220000|2022-01-12 19:37:00|15903.1|15902.1|15904.8|15903.8|15906.6|15905.6|15902.3|15901.3|91
1642016230000|2022-01-12 19:37:10|15904.4|15903.4|15905.9|15904.9|15907|15906|15904|15903|57
1642016240000|2022-01-12 19:37:20|15906|15905|15908.3|15907.3|15909.4|15908.4|15905.6|15904.6|131
1642016250000|2022-01-12 19:37:30|15908.4|15907.4|15908.6|15907.6|15908.9|15907.9|15906.5|15905.5|53
1642016260000|2022-01-12 19:37:40|15908.8|15907.8|15908.9|15907.9|15911.9|15910.9|15908.4|15907.4|135
1642016270000|2022-01-12 19:37:50|15909.1|15908.1|15906.8|15905.8|15910.9|15909.9|15905.6|15904.6|102
1642016280000|2022-01-12 19:38:00|15907|15906|15908.4|15907.4|15910.4|15909.4|15906.6|15905.6|83
1642016290000|2022-01-12 19:38:10|15908.5|15907.5|15910.6|15909.6|15910.9|15909.9|15908.4|15907.4|42
1642016300000|2022-01-12 19:38:20|15910.5|15909.5|15912.1|15911.1|15913.6|15912.6|15910.5|15909.5|60
1642016310000|2022-01-12 19:38:30|15912.3|15911.3|15911.1|15910.1|15912.3|15911.3|15910.4|15909.4|53
1642016320000|2022-01-12 19:38:40|15911|15910|15912.1|15911.1|15913.1|15912.1|15910.5|15909.5|41
1642016330000|2022-01-12 19:38:50|15912.3|15911.3|15912.9|15911.9|15914.5|15913.5|15912.1|15911.1|65
1642016340000|2022-01-12 19:39:00|15913.5|15912.5|15913.4|15912.4|15914|15913|15911.4|15910.4|64
1642016350000|2022-01-12 19:39:10|15913.5|15912.5|15914|15913|15915.1|15914.1|15913.1|15912.1|50
1642016360000|2022-01-12 19:39:20|15914.1|15913.1|15912.9|15911.9|15914.9|15913.9|15912.5|15911.5|156
1642016370000|2022-01-12 19:39:30|15913.1|15912.1|15915.1|15914.1|15915.6|15914.6|15912.9|15911.9|39
1642016380000|2022-01-12 19:39:40|15915.4|15914.4|15911.4|15910.4|15915.8|15914.8|15911.4|15910.4|99
1642016390000|2022-01-12 19:39:50|15911.8|15910.8|15913.5|15912.5|15914.5|15913.5|15911.5|15910.5|57
1642016400000|2022-01-12 19:40:00|15913.3|15912.3|15908.4|15907.4|15913.8|15912.8|15908.4|15907.4|79
1642016410000|2022-01-12 19:40:10|15908.8|15907.8|15908.8|15907.8|15909.4|15908.4|15906|15905|100
1642016420000|2022-01-12 19:40:20|15908.9|15907.9|15908|15907|15910.8|15909.8|15907.9|15906.9|49
1642016430000|2022-01-12 19:40:30|15908.1|15907.1|15904.9|15903.9|15908.4|15907.4|15904.1|15903.1|114
1642016440000|2022-01-12 19:40:40|15905|15904|15905.9|15904.9|15906.6|15905.6|15903.1|15902.1|168
1642016450000|2022-01-12 19:40:50|15906|15905|15905.5|15904.5|15906|15905|15903.1|15902.1|54
1642016460000|2022-01-12 19:41:00|15905.1|15904.1|15904.8|15903.8|15906|15905|15903.4|15902.4|69
1642016470000|2022-01-12 19:41:10|15904.9|15903.9|15907.9|15906.9|15907.9|15906.9|15904.9|15903.9|34
1642016480000|2022-01-12 19:41:20|15907.8|15906.8|15907.8|15906.8|15908.6|15907.6|15906.9|15905.9|44
1642016490000|2022-01-12 19:41:30|15907.9|15906.9|15902.9|15901.9|15908|15907|15900.8|15899.8|92
1642016500000|2022-01-12 19:41:40|15903|15902|15902.5|15901.5|15904.1|15903.1|15902.4|15901.4|33
1642016510000|2022-01-12 19:41:50|15902.6|15901.6|15902.1|15901.1|15904.4|15903.4|15901.6|15900.6|39
1642016520000|2022-01-12 19:42:00|15902.3|15901.3|15898|15897|15904.4|15903.4|15896.9|15895.9|102
1642016530000|2022-01-12 19:42:10|15897.9|15896.9|15890.9|15889.9|15897.9|15896.9|15887.6|15886.6|330
1642016540000|2022-01-12 19:42:20|15890.8|15889.8|15892.8|15891.8|15892.8|15891.8|15888.1|15887.1|121
1642016550000|2022-01-12 19:42:30|15892.6|15891.6|15896.6|15895.6|15896.9|15895.9|15892.6|15891.6|181
1642016560000|2022-01-12 19:42:40|15896.9|15895.9|15896.3|15895.3|15897.6|15896.6|15895|15894|78
1642016570000|2022-01-12 19:42:50|15896|15895|15896.3|15895.3|15896.8|15895.8|15893.6|15892.6|72
1642016580000|2022-01-12 19:43:00|15896.5|15895.5|15895.1|15894.1|15897.3|15896.3|15894.9|15893.9|46
1642016590000|2022-01-12 19:43:10|15894.9|15893.9|15897.1|15896.1|15897.6|15896.6|15894.5|15893.5|64
1642016600000|2022-01-12 19:43:20|15897|15896|15899.8|15898.8|15900.6|15899.6|15897|15896|192
1642016610000|2022-01-12 19:43:30|15899.6|15898.6|15900.9|15899.9|15902.4|15901.4|15899.6|15898.6|80
1642016620000|2022-01-12 19:43:40|15901.3|15900.3|15895.1|15894.1|15901.5|15900.5|15894.1|15893.1|97
1642016630000|2022-01-12 19:43:50|15895.5|15894.5|15893.4|15892.4|15896|15895|15893.4|15892.4|58
1642016640000|2022-01-12 19:44:00|15893.9|15892.9|15893.8|15892.8|15895.1|15894.1|15891.4|15890.4|132
1642016650000|2022-01-12 19:44:10|15893.6|15892.6|15893|15892|15896|15895|15892.4|15891.4|65
1642016660000|2022-01-12 19:44:20|15892.9|15891.9|15894|15893|15894.8|15893.8|15891.6|15890.6|98
1642016670000|2022-01-12 19:44:30|15894.6|15893.6|15891.9|15890.9|15895|15894|15891.5|15890.5|97
1642016680000|2022-01-12 19:44:40|15892|15891|15891.3|15890.3|15892.1|15891.1|15889.8|15888.8|117
1642016690000|2022-01-12 19:44:50|15891.1|15890.1|15890.8|15889.8|15891.4|15890.4|15888|15887|137
1642016700000|2022-01-12 19:45:00|15890.6|15889.6|15893.3|15892.3|15893.4|15892.4|15889.9|15888.9|149
1642016710000|2022-01-12 19:45:10|15893.1|15892.1|15890.4|15889.4|15895.4|15894.4|15889.1|15888.1|212
1642016720000|2022-01-12 19:45:20|15892|15891|15891.6|15890.6|15894.1|15893.1|15890.8|15889.8|67
1642016730000|2022-01-12 19:45:30|15892.8|15891.8|15896|15895|15896.4|15895.4|15892.4|15891.4|132
1642016740000|2022-01-12 19:45:40|15896.1|15895.1|15894.6|15893.6|15896.4|15895.4|15893.9|15892.9|97
1642016750000|2022-01-12 19:45:50|15894.8|15893.8|15891.5|15890.5|15895.4|15894.4|15891.4|15890.4|234
1642016760000|2022-01-12 19:46:00|15891.6|15890.6|15885.9|15884.9|15893.8|15892.8|15885.5|15884.5|306
1642016770000|2022-01-12 19:46:10|15886.1|15885.1|15888.4|15887.4|15891.1|15890.1|15885.3|15884.3|141
1642016780000|2022-01-12 19:46:20|15888.6|15887.6|15891.6|15890.6|15892.4|15891.4|15886.1|15885.1|137
1642016790000|2022-01-12 19:46:30|15891.5|15890.5|15893.5|15892.5|15893.6|15892.6|15891.3|15890.3|96
1642016800000|2022-01-12 19:46:40|15893.6|15892.6|15894.1|15893.1|15896.9|15895.9|15893.4|15892.4|133
1642016810000|2022-01-12 19:46:50|15894.3|15893.3|15893.5|15892.5|15895.4|15894.4|15892.9|15891.9|87
1642016820000|2022-01-12 19:47:00|15893.1|15892.1|15894.4|15893.4|15894.6|15893.6|15892|15891|67
1642016830000|2022-01-12 19:47:10|15894.3|15893.3|15894.1|15893.1|15895.1|15894.1|15892|15891|83
1642016840000|2022-01-12 19:47:20|15894|15893|15893.6|15892.6|15895.3|15894.3|15892.3|15891.3|58
1642016850000|2022-01-12 19:47:30|15893.4|15892.4|15893.9|15892.9|15895.1|15894.1|15892.9|15891.9|64
1642016860000|2022-01-12 19:47:40|15894.4|15893.4|15898.1|15897.1|15898.4|15897.4|15893|15892|146
1642016870000|2022-01-12 19:47:50|15897.9|15896.9|15896.1|15895.1|15898.1|15897.1|15895.9|15894.9|63
1642016880000|2022-01-12 19:48:00|15896|15895|15895.1|15894.1|15896.5|15895.5|15893|15892|60
1642016890000|2022-01-12 19:48:10|15895|15894|15896.8|15895.8|15898.5|15897.5|15894.9|15893.9|99
1642016900000|2022-01-12 19:48:20|15896.6|15895.6|15898.6|15897.6|15899.6|15898.6|15896.6|15895.6|72
1642016910000|2022-01-12 19:48:30|15898.4|15897.4|15900.5|15899.5|15900.9|15899.9|15898.4|15897.4|92
1642016920000|2022-01-12 19:48:40|15901|15900|15902.6|15901.6|15904.9|15903.9|15901|15900|214
1642016930000|2022-01-12 19:48:50|15902.8|15901.8|15901.6|15900.6|15902.9|15901.9|15900.6|15899.6|68
1642016940000|2022-01-12 19:49:00|15901.9|15900.9|15901.4|15900.4|15903.9|15902.9|15901.1|15900.1|38
1642016950000|2022-01-12 19:49:10|15902|15901|15899.4|15898.4|15903.3|15902.3|15898.9|15897.9|63
1642016960000|2022-01-12 19:49:20|15899.6|15898.6|15902.8|15901.8|15903.1|15902.1|15899.4|15898.4|72
1642016970000|2022-01-12 19:49:30|15902.9|15901.9|15901.6|15900.6|15903.1|15902.1|15900.9|15899.9|53
1642016980000|2022-01-12 19:49:40|15901.9|15900.9|15901.8|15900.8|15904.4|15903.4|15901.4|15900.4|53
1642016990000|2022-01-12 19:49:50|15901.6|15900.6|15902.5|15901.5|15902.5|15901.5|15900.4|15899.4|48
1642017000000|2022-01-12 19:50:00|15902.6|15901.6|15902.3|15901.3|15903|15902|15899.9|15898.9|62
1642017010000|2022-01-12 19:50:10|15902.1|15901.1|15902.1|15901.1|15902.8|15901.8|15900.5|15899.5|40
1642017020000|2022-01-12 19:50:20|15902.3|15901.3|15901.6|15900.6|15902.9|15901.9|15899.6|15898.6|62
1642017030000|2022-01-12 19:50:30|15901.5|15900.5|15904.4|15903.4|15905.3|15904.3|15901.4|15900.4|73
1642017040000|2022-01-12 19:50:40|15904.1|15903.1|15908.6|15907.6|15909.1|15908.1|15904.1|15903.1|157
1642017050000|2022-01-12 19:50:50|15908.4|15907.4|15910|15909|15911.5|15910.5|15908.1|15907.1|182
1642017060000|2022-01-12 19:51:00|15910.1|15909.1|15908.3|15907.3|15910.5|15909.5|15907.4|15906.4|123
1642017070000|2022-01-12 19:51:10|15908.4|15907.4|15907|15906|15908.5|15907.5|15905.4|15904.4|80
1642017080000|2022-01-12 19:51:20|15907.1|15906.1|15910.5|15909.5|15912.3|15911.3|15907.1|15906.1|75
1642017090000|2022-01-12 19:51:30|15910.4|15909.4|15909.6|15908.6|15910.9|15909.9|15909.1|15908.1|52
1642017100000|2022-01-12 19:51:40|15909.8|15908.8|15909.8|15908.8|15911.4|15910.4|15909.1|15908.1|60
1642017110000|2022-01-12 19:51:50|15909.9|15908.9|15907.6|15906.6|15911.9|15910.9|15907.5|15906.5|88
1642017120000|2022-01-12 19:52:00|15907.4|15906.4|15904.1|15903.1|15908|15907|15903.4|15902.4|116
1642017130000|2022-01-12 19:52:10|15904.3|15903.3|15903.9|15902.9|15905.1|15904.1|15900.6|15899.6|176
1642017140000|2022-01-12 19:52:20|15904|15903|15904.6|15903.6|15906|15905|15904|15903|58
1642017150000|2022-01-12 19:52:30|15904.5|15903.5|15904.6|15903.6|15907|15906|15903.8|15902.8|30
1642017160000|2022-01-12 19:52:40|15904.8|15903.8|15903.5|15902.5|15905|15904|15902.6|15901.6|115
1642017170000|2022-01-12 19:52:50|15903.9|15902.9|15906|15905|15906.9|15905.9|15903.9|15902.9|102
1642017180000|2022-01-12 19:53:00|15906.4|15905.4|15905.9|15904.9|15907.1|15906.1|15904.6|15903.6|36
1642017190000|2022-01-12 19:53:10|15905.8|15904.8|15904.6|15903.6|15906|15905|15904.6|15903.6|27
1642017200000|2022-01-12 19:53:20|15905.4|15904.4|15908.4|15907.4|15909.4|15908.4|15905.3|15904.3|74
1642017210000|2022-01-12 19:53:30|15908.5|15907.5|15906|15905|15909.1|15908.1|15905.1|15904.1|42
1642017220000|2022-01-12 19:53:40|15905.9|15904.9|15904.8|15903.8|15906|15905|15902.9|15901.9|71
1642017230000|2022-01-12 19:53:50|15904.4|15903.4|15905.3|15904.3|15905.4|15904.4|15902.3|15901.3|49
1642017240000|2022-01-12 19:54:00|15905.1|15904.1|15902|15901|15905.4|15904.4|15901.8|15900.8|57
1642017250000|2022-01-12 19:54:10|15902.1|15901.1|15901.4|15900.4|15902.8|15901.8|15899.4|15898.4|83
1642017260000|2022-01-12 19:54:20|15902|15901|15902.6|15901.6|15903.1|15902.1|15900.8|15899.8|42
1642017270000|2022-01-12 19:54:30|15902.5|15901.5|15901.4|15900.4|15902.8|15901.8|15900.8|15899.8|19
1642017280000|2022-01-12 19:54:40|15901.9|15900.9|15905.9|15904.9|15906.6|15905.6|15901.3|15900.3|76
1642017290000|2022-01-12 19:54:50|15905.4|15904.4|15906.3|15905.3|15907.4|15906.4|15903.8|15902.8|51
1642017300000|2022-01-12 19:55:00|15906.4|15905.4|15908.5|15907.5|15909.4|15908.4|15905.1|15904.1|97
1642017310000|2022-01-12 19:55:10|15908.8|15907.8|15911.4|15910.4|15912.4|15911.4|15908.6|15907.6|137
1642017320000|2022-01-12 19:55:20|15911|15910|15904.5|15903.5|15911.4|15910.4|15903.4|15902.4|102
1642017330000|2022-01-12 19:55:30|15904.6|15903.6|15908.5|15907.5|15908.8|15907.8|15904.6|15903.6|47
1642017340000|2022-01-12 19:55:40|15908.6|15907.6|15909.4|15908.4|15911.9|15910.9|15908.4|15907.4|60
1642017350000|2022-01-12 19:55:50|15909.9|15908.9|15909.9|15908.9|15910.5|15909.5|15908.9|15907.9|45
1642017360000|2022-01-12 19:56:00|15910.1|15909.1|15913.1|15912.1|15914.3|15913.3|15909.9|15908.9|117
1642017370000|2022-01-12 19:56:10|15913.6|15912.6|15913.6|15912.6|15914.4|15913.4|15912.5|15911.5|101
1642017380000|2022-01-12 19:56:20|15913.8|15912.8|15914|15913|15914.4|15913.4|15912.6|15911.6|36
1642017390000|2022-01-12 19:56:30|15914.1|15913.1|15915.4|15914.4|15916.3|15915.3|15914.1|15913.1|90
1642017400000|2022-01-12 19:56:40|15915.3|15914.3|15913|15912|15916|15915|15912.4|15911.4|87
1642017410000|2022-01-12 19:56:50|15913.1|15912.1|15915.6|15914.6|15915.9|15914.9|15912.9|15911.9|41
1642017420000|2022-01-12 19:57:00|15915.5|15914.5|15917.9|15916.9|15918.9|15917.9|15914.1|15913.1|178
1642017430000|2022-01-12 19:57:10|15918|15917|15919.4|15918.4|15920.6|15919.6|15918|15917|220
1642017440000|2022-01-12 19:57:20|15919.3|15918.3|15916.9|15915.9|15919.3|15918.3|15914.8|15913.8|140
1642017450000|2022-01-12 19:57:30|15917|15916|15916.9|15915.9|15918.5|15917.5|15916.4|15915.4|62
1642017460000|2022-01-12 19:57:40|15917|15916|15916|15915|15918.1|15917.1|15915.8|15914.8|85
1642017470000|2022-01-12 19:57:50|15916.1|15915.1|15917.9|15916.9|15918.9|15917.9|15916.1|15915.1|46
1642017480000|2022-01-12 19:58:00|15917.3|15916.3|15916.4|15915.4|15917.3|15916.3|15914.3|15913.3|73
1642017490000|2022-01-12 19:58:10|15916.5|15915.5|15915.9|15914.9|15916.6|15915.6|15915.3|15914.3|44
1642017500000|2022-01-12 19:58:20|15916.4|15915.4|15915.9|15914.9|15917.5|15916.5|15915.4|15914.4|38
1642017510000|2022-01-12 19:58:30|15915.8|15914.8|15914|15913|15915.9|15914.9|15912.9|15911.9|76
1642017520000|2022-01-12 19:58:40|15914.1|15913.1|15914.4|15913.4|15914.6|15913.6|15913.3|15912.3|24
1642017530000|2022-01-12 19:58:50|15914.1|15913.1|15914.1|15913.1|15914.6|15913.6|15912.9|15911.9|42
1642017540000|2022-01-12 19:59:00|15914.3|15913.3|15911.4|15910.4|15914.4|15913.4|15910.6|15909.6|69
1642017550000|2022-01-12 19:59:10|15911.5|15910.5|15911.8|15910.8|15912.8|15911.8|15909.5|15908.5|79
1642017560000|2022-01-12 19:59:20|15911.6|15910.6|15910.1|15909.1|15911.9|15910.9|15908.9|15907.9|71
1642017570000|2022-01-12 19:59:30|15910|15909|15908.4|15907.4|15910.3|15909.3|15907.4|15906.4|88
1642017580000|2022-01-12 19:59:40|15908.3|15907.3|15909.6|15908.6|15910.8|15909.8|15907.5|15906.5|62
1642017590000|2022-01-12 19:59:50|15909.8|15908.8|15909.9|15908.9|15911.6|15910.6|15909|15908|55
1642017600000|2022-01-12 20:00:00|15910.1|15909.1|15908.3|15907.3|15911.5|15910.5|15907.4|15906.4|138
1642017610000|2022-01-12 20:00:10|15908.4|15907.4|15912.1|15911.1|15912.6|15911.6|15908|15907|81
1642017620000|2022-01-12 20:00:20|15912.3|15911.3|15918.6|15917.6|15919.4|15918.4|15910.6|15909.6|161
1642017630000|2022-01-12 20:00:30|15918.9|15917.9|15910.4|15909.4|15919.3|15918.3|15910.4|15909.4|172
1642017640000|2022-01-12 20:00:40|15910.3|15909.3|15898.6|15897.6|15910.6|15909.6|15892.9|15891.9|777
1642017650000|2022-01-12 20:00:50|15898.3|15897.3|15903.4|15902.4|15904.3|15903.3|15897.3|15896.3|238
1642017660000|2022-01-12 20:01:00|15903.3|15902.3|15891.8|15890.8|15903.3|15902.3|15890|15889|329
1642017670000|2022-01-12 20:01:10|15891.6|15890.6|15884.1|15883.1|15891.6|15890.6|15879.1|15878.1|686
1642017680000|2022-01-12 20:01:20|15883.8|15882.8|15886.1|15885.1|15886.6|15885.6|15882.9|15881.9|232
1642017690000|2022-01-12 20:01:30|15886|15885|15891|15890|15896.6|15895.6|15886|15885|331
1642017700000|2022-01-12 20:01:40|15890.9|15889.9|15891.9|15890.9|15892.8|15891.8|15887.9|15886.9|199
1642017710000|2022-01-12 20:01:50|15891.5|15890.5|15897.8|15896.8|15898.6|15897.6|15891.1|15890.1|185
1642017720000|2022-01-12 20:02:00|15898|15897|15901.6|15900.6|15904.3|15903.3|15897.4|15896.4|347
1642017730000|2022-01-12 20:02:10|15901|15900|15898.5|15897.5|15903.6|15902.6|15897.1|15896.1|170
1642017740000|2022-01-12 20:02:20|15898.4|15897.4|15896.8|15895.8|15899.3|15898.3|15895.4|15894.4|230
1642017750000|2022-01-12 20:02:30|15897|15896|15894.1|15893.1|15897|15896|15892.5|15891.5|221
1642017760000|2022-01-12 20:02:40|15892.9|15891.9|15897|15896|15897.6|15896.6|15892.1|15891.1|204
1642017770000|2022-01-12 20:02:50|15896.8|15895.8|15895.8|15894.8|15896.8|15895.8|15893.1|15892.1|113
1642017780000|2022-01-12 20:03:00|15895.4|15894.4|15890.6|15889.6|15895.9|15894.9|15890.3|15889.3|123
1642017790000|2022-01-12 20:03:10|15890.5|15889.5|15883.8|15882.8|15890.6|15889.6|15879.9|15878.9|400
1642017800000|2022-01-12 20:03:20|15883.9|15882.9|15882|15881|15884.8|15883.8|15879.6|15878.6|234
1642017810000|2022-01-12 20:03:30|15882.1|15881.1|15876.5|15875.5|15882.3|15881.3|15872.9|15871.9|362
1642017820000|2022-01-12 20:03:40|15876.3|15875.3|15880.9|15879.9|15883.6|15882.6|15874.5|15873.5|273
1642017830000|2022-01-12 20:03:50|15881|15880|15884.3|15883.3|15885.9|15884.9|15881|15880|164
1642017840000|2022-01-12 20:04:00|15885.1|15884.1|15893.1|15892.1|15894.9|15893.9|15884.6|15883.6|448
1642017850000|2022-01-12 20:04:10|15893.6|15892.6|15891.6|15890.6|15893.6|15892.6|15891.3|15890.3|137
1642017860000|2022-01-12 20:04:20|15891.3|15890.3|15890.4|15889.4|15892.5|15891.5|15887.6|15886.6|146
1642017870000|2022-01-12 20:04:30|15891.4|15890.4|15885.3|15884.3|15891.4|15890.4|15884.9|15883.9|171
1642017880000|2022-01-12 20:04:40|15885.9|15884.9|15891.6|15890.6|15891.9|15890.9|15885.9|15884.9|113
1642017890000|2022-01-12 20:04:50|15892|15891|15889.4|15888.4|15894.5|15893.5|15888.3|15887.3|113
1642017900000|2022-01-12 20:05:00|15888.9|15887.9|15889.9|15888.9|15893.3|15892.3|15887.4|15886.4|208
1642017910000|2022-01-12 20:05:10|15890.1|15889.1|15880.9|15879.9|15891.4|15890.4|15879.8|15878.8|430
1642017920000|2022-01-12 20:05:20|15881|15880|15882.6|15881.6|15884.1|15883.1|15880.4|15879.4|177
1642017930000|2022-01-12 20:05:30|15882.8|15881.8|15885.5|15884.5|15887|15886|15882.8|15881.8|126
1642017940000|2022-01-12 20:05:40|15885.6|15884.6|15880.4|15879.4|15885.6|15884.6|15880.4|15879.4|143
1642017950000|2022-01-12 20:05:50|15880.6|15879.6|15876.8|15875.8|15881|15880|15874.3|15873.3|199
1642017960000|2022-01-12 20:06:00|15876.9|15875.9|15876.6|15875.6|15878.4|15877.4|15874.3|15873.3|188
1642017970000|2022-01-12 20:06:10|15876.5|15875.5|15879.6|15878.6|15880.3|15879.3|15875.6|15874.6|238
1642017980000|2022-01-12 20:06:20|15879.8|15878.8|15881.9|15880.9|15882.6|15881.6|15878.4|15877.4|188
1642017990000|2022-01-12 20:06:30|15881.6|15880.6|15888.5|15887.5|15888.9|15887.9|15879.3|15878.3|206
1642018000000|2022-01-12 20:06:40|15888.4|15887.4|15886.4|15885.4|15888.9|15887.9|15885.8|15884.8|128
1642018010000|2022-01-12 20:06:50|15886.5|15885.5|15883.5|15882.5|15888.9|15887.9|15882.6|15881.6|119
1642018020000|2022-01-12 20:07:00|15883.4|15882.4|15883.6|15882.6|15884.9|15883.9|15882.1|15881.1|110
1642018030000|2022-01-12 20:07:10|15883.9|15882.9|15885.4|15884.4|15885.9|15884.9|15882.1|15881.1|66
1642018040000|2022-01-12 20:07:20|15885.5|15884.5|15883.6|15882.6|15886.4|15885.4|15882.3|15881.3|90
1642018050000|2022-01-12 20:07:30|15883.4|15882.4|15887.8|15886.8|15887.9|15886.9|15882.5|15881.5|114
1642018060000|2022-01-12 20:07:40|15888.1|15887.1|15890|15889|15890.4|15889.4|15885.6|15884.6|125
1642018070000|2022-01-12 20:07:50|15889.9|15888.9|15890.1|15889.1|15892|15891|15888.1|15887.1|117
1642018080000|2022-01-12 20:08:00|15890.3|15889.3|15888.3|15887.3|15892.1|15891.1|15888.3|15887.3|133
1642018090000|2022-01-12 20:08:10|15888.1|15887.1|15886.6|15885.6|15889.1|15888.1|15884.4|15883.4|154
1642018100000|2022-01-12 20:08:20|15886.4|15885.4|15888.6|15887.6|15889.4|15888.4|15886.1|15885.1|164
1642018110000|2022-01-12 20:08:30|15888.3|15887.3|15887.1|15886.1|15888.6|15887.6|15886.6|15885.6|57
1642018120000|2022-01-12 20:08:40|15886.9|15885.9|15887.5|15886.5|15888.5|15887.5|15884.8|15883.8|53
1642018130000|2022-01-12 20:08:50|15887.4|15886.4|15887.1|15886.1|15888.9|15887.9|15886.4|15885.4|113
1642018140000|2022-01-12 20:09:00|15887.3|15886.3|15886.4|15885.4|15887.4|15886.4|15882.9|15881.9|165
1642018150000|2022-01-12 20:09:10|15886.5|15885.5|15882.6|15881.6|15887.8|15886.8|15882.4|15881.4|112
1642018160000|2022-01-12 20:09:20|15882.5|15881.5|15883.9|15882.9|15885.1|15884.1|15882.3|15881.3|76
1642018170000|2022-01-12 20:09:30|15883.8|15882.8|15880.1|15879.1|15883.8|15882.8|15878.5|15877.5|199
1642018180000|2022-01-12 20:09:40|15880.3|15879.3|15877.1|15876.1|15881.3|15880.3|15876.9|15875.9|197
1642018190000|2022-01-12 20:09:50|15877|15876|15879.4|15878.4|15881.1|15880.1|15876.9|15875.9|75
1642018200000|2022-01-12 20:10:00|15881|15880|15881.5|15880.5|15883.5|15882.5|15878.4|15877.4|235
1642018210000|2022-01-12 20:10:10|15881.9|15880.9|15885.5|15884.5|15885.6|15884.6|15881.6|15880.6|112
1642018220000|2022-01-12 20:10:20|15885.8|15884.8|15886.4|15885.4|15888.1|15887.1|15884.9|15883.9|138
1642018230000|2022-01-12 20:10:30|15886.6|15885.6|15887.6|15886.6|15888.5|15887.5|15883.1|15882.1|74
1642018240000|2022-01-12 20:10:40|15887.5|15886.5|15888.5|15887.5|15888.9|15887.9|15885.1|15884.1|92
1642018250000|2022-01-12 20:10:50|15888.6|15887.6|15886.4|15885.4|15890.4|15889.4|15886.1|15885.1|157
1642018260000|2022-01-12 20:11:00|15886.1|15885.1|15885.9|15884.9|15888.5|15887.5|15885.8|15884.8|111
1642018270000|2022-01-12 20:11:10|15885.6|15884.6|15888.9|15887.9|15889.9|15888.9|15884.9|15883.9|115
1642018280000|2022-01-12 20:11:20|15888.8|15887.8|15887.8|15886.8|15890.5|15889.5|15887.4|15886.4|114
1642018290000|2022-01-12 20:11:30|15887.6|15886.6|15884.3|15883.3|15887.6|15886.6|15883.1|15882.1|103
1642018300000|2022-01-12 20:11:40|15884|15883|15883.1|15882.1|15885.8|15884.8|15882.4|15881.4|147
1642018310000|2022-01-12 20:11:50|15883|15882|15886.6|15885.6|15887.9|15886.9|15882.9|15881.9|75
1642018320000|2022-01-12 20:12:00|15886.5|15885.5|15884.1|15883.1|15886.5|15885.5|15883.4|15882.4|131
1642018330000|2022-01-12 20:12:10|15884|15883|15882.1|15881.1|15884.4|15883.4|15878.4|15877.4|209
1642018340000|2022-01-12 20:12:20|15882.4|15881.4|15882.9|15881.9|15884.5|15883.5|15881.4|15880.4|156
1642018350000|2022-01-12 20:12:30|15883.1|15882.1|15886.4|15885.4|15888.6|15887.6|15882|15881|136
1642018360000|2022-01-12 20:12:40|15886.3|15885.3|15886.1|15885.1|15887|15886|15883.4|15882.4|102
1642018370000|2022-01-12 20:12:50|15886.6|15885.6|15885|15884|15886.9|15885.9|15884.8|15883.8|43
1642018380000|2022-01-12 20:13:00|15884.4|15883.4|15887.4|15886.4|15887.8|15886.8|15884.4|15883.4|120
1642018390000|2022-01-12 20:13:10|15887.9|15886.9|15885.9|15884.9|15890.4|15889.4|15885.3|15884.3|103
1642018400000|2022-01-12 20:13:20|15886.1|15885.1|15888.9|15887.9|15889.4|15888.4|15885.6|15884.6|72
1642018410000|2022-01-12 20:13:30|15889.1|15888.1|15890.4|15889.4|15890.4|15889.4|15888.4|15887.4|76
1642018420000|2022-01-12 20:13:40|15890.6|15889.6|15890.6|15889.6|15893.5|15892.5|15889.8|15888.8|148
1642018430000|2022-01-12 20:13:50|15890.8|15889.8|15891.6|15890.6|15891.8|15890.8|15887.6|15886.6|84
1642018440000|2022-01-12 20:14:00|15891.4|15890.4|15893.4|15892.4|15893.9|15892.9|15891.1|15890.1|62
1642018450000|2022-01-12 20:14:10|15893.3|15892.3|15892.1|15891.1|15895.9|15894.9|15892|15891|128
1642018460000|2022-01-12 20:14:20|15892.3|15891.3|15894.9|15893.9|15895.6|15894.6|15891.8|15890.8|82
1642018470000|2022-01-12 20:14:30|15894.8|15893.8|15897.9|15896.9|15898.5|15897.5|15894.6|15893.6|154
1642018480000|2022-01-12 20:14:40|15897.5|15896.5|15897.4|15896.4|15899|15898|15896.1|15895.1|160
1642018490000|2022-01-12 20:14:50|15897.5|15896.5|15900.1|15899.1|15900.1|15899.1|15896.5|15895.5|82
1642018500000|2022-01-12 20:15:00|15900.9|15899.9|15897.6|15896.6|15901.8|15900.8|15897|15896|307
1642018510000|2022-01-12 20:15:10|15897.8|15896.8|15899.6|15898.6|15900|15899|15897.1|15896.1|85
1642018520000|2022-01-12 20:15:20|15899.5|15898.5|15906.1|15905.1|15907.4|15906.4|15899.5|15898.5|356
1642018530000|2022-01-12 20:15:30|15906.6|15905.6|15904.3|15903.3|15907.4|15906.4|15903.8|15902.8|246
1642018540000|2022-01-12 20:15:40|15904.1|15903.1|15903.1|15902.1|15904.9|15903.9|15901.4|15900.4|114
1642018550000|2022-01-12 20:15:50|15903.3|15902.3|15904.1|15903.1|15905.9|15904.9|15902.9|15901.9|98
1642018560000|2022-01-12 20:16:00|15903.9|15902.9|15894.6|15893.6|15904.6|15903.6|15892.8|15891.8|373
1642018570000|2022-01-12 20:16:10|15895.4|15894.4|15893.3|15892.3|15895.5|15894.5|15893|15892|84
1642018580000|2022-01-12 20:16:20|15893.4|15892.4|15893.8|15892.8|15895.1|15894.1|15892.4|15891.4|156
1642018590000|2022-01-12 20:16:30|15893.9|15892.9|15898.4|15897.4|15899.4|15898.4|15893.6|15892.6|120
1642018600000|2022-01-12 20:16:40|15898.3|15897.3|15894.1|15893.1|15898.6|15897.6|15893.1|15892.1|142
1642018610000|2022-01-12 20:16:50|15893.9|15892.9|15894.9|15893.9|15895.4|15894.4|15892.5|15891.5|141
1642018620000|2022-01-12 20:17:00|15894.5|15893.5|15894.5|15893.5|15895|15894|15892|15891|92
1642018630000|2022-01-12 20:17:10|15894.4|15893.4|15898|15897|15898|15897|15894.3|15893.3|30
1642018640000|2022-01-12 20:17:20|15898.1|15897.1|15897|15896|15898.9|15897.9|15896.6|15895.6|43
1642018650000|2022-01-12 20:17:30|15897.1|15896.1|15895.3|15894.3|15897.6|15896.6|15894.9|15893.9|44
1642018660000|2022-01-12 20:17:40|15895.4|15894.4|15892.6|15891.6|15895.5|15894.5|15892.5|15891.5|84
1642018670000|2022-01-12 20:17:50|15892.8|15891.8|15890.6|15889.6|15895|15894|15888.6|15887.6|270
1642018680000|2022-01-12 20:18:00|15890.8|15889.8|15893.5|15892.5|15896.9|15895.9|15890.8|15889.8|108
1642018690000|2022-01-12 20:18:10|15893.4|15892.4|15894.3|15893.3|15895.9|15894.9|15892.9|15891.9|190
1642018700000|2022-01-12 20:18:20|15894.1|15893.1|15895.6|15894.6|15896.9|15895.9|15893.6|15892.6|114
1642018710000|2022-01-12 20:18:30|15895.8|15894.8|15895.9|15894.9|15896.9|15895.9|15894.3|15893.3|240
1642018720000|2022-01-12 20:18:40|15895.8|15894.8|15893|15892|15896|15895|15891.9|15890.9|92
1642018730000|2022-01-12 20:18:50|15892.8|15891.8|15894.1|15893.1|15895.6|15894.6|15892|15891|34
1642018740000|2022-01-12 20:19:00|15893.4|15892.4|15888.6|15887.6|15893.5|15892.5|15887.9|15886.9|199
1642018750000|2022-01-12 20:19:10|15888.8|15887.8|15888.4|15887.4|15891.4|15890.4|15887.5|15886.5|89
1642018760000|2022-01-12 20:19:20|15888.5|15887.5|15890.1|15889.1|15890.4|15889.4|15887.3|15886.3|89
1642018770000|2022-01-12 20:19:30|15889.6|15888.6|15888.8|15887.8|15889.6|15888.6|15886.4|15885.4|89
1642018780000|2022-01-12 20:19:40|15888.6|15887.6|15887.9|15886.9|15888.8|15887.8|15885.9|15884.9|63
1642018790000|2022-01-12 20:19:50|15887.6|15886.6|15888.3|15887.3|15889.4|15888.4|15887.4|15886.4|58
1642018800000|2022-01-12 20:20:00|15889.1|15888.1|15888.7|15887.7|15891.2|15890.2|15888.5|15887.5|72
1642018810000|2022-01-12 20:20:10|15889.2|15888.2|15888.4|15887.4|15890|15889|15883.4|15882.4|172
1642018820000|2022-01-12 20:20:20|15888.5|15887.5|15890.7|15889.7|15891.2|15890.2|15886.4|15885.4|72
1642018830000|2022-01-12 20:20:30|15890.6|15889.6|15895.1|15894.1|15895.5|15894.5|15890.4|15889.4|199
1642018840000|2022-01-12 20:20:40|15895.2|15894.2|15896.7|15895.7|15898.9|15897.9|15894.5|15893.5|173
1642018850000|2022-01-12 20:20:50|15897|15896|15895.2|15894.2|15898|15897|15895.2|15894.2|61
1642018860000|2022-01-12 20:21:00|15895.1|15894.1|15893.2|15892.2|15896.4|15895.4|15893.1|15892.1|115
1642018870000|2022-01-12 20:21:10|15893.1|15892.1|15893.4|15892.4|15894|15893|15891.7|15890.7|32
1642018880000|2022-01-12 20:21:20|15893.6|15892.6|15895.6|15894.6|15896.1|15895.1|15892.1|15891.1|117
1642018890000|2022-01-12 20:21:30|15895.7|15894.7|15895.2|15894.2|15897.5|15896.5|15892.6|15891.6|83
1642018900000|2022-01-12 20:21:40|15895.1|15894.1|15894.5|15893.5|15895.5|15894.5|15893.7|15892.7|72
1642018910000|2022-01-12 20:21:50|15894.6|15893.6|15893.4|15892.4|15895.6|15894.6|15893.2|15892.2|115
1642018920000|2022-01-12 20:22:00|15893.5|15892.5|15894.5|15893.5|15895.4|15894.4|15892.5|15891.5|60
1642018930000|2022-01-12 20:22:10|15894.6|15893.6|15893.5|15892.5|15898.5|15897.5|15890.9|15889.9|135
1642018940000|2022-01-12 20:22:20|15893.9|15892.9|15891.7|15890.7|15894.2|15893.2|15890.7|15889.7|42
1642018950000|2022-01-12 20:22:30|15891.6|15890.6|15890.9|15889.9|15893.2|15892.2|15890.2|15889.2|56
1642018960000|2022-01-12 20:22:40|15891.1|15890.1|15890.7|15889.7|15891.6|15890.6|15889.4|15888.4|72
1642018970000|2022-01-12 20:22:50|15890.9|15889.9|15893.4|15892.4|15893.5|15892.5|15889.7|15888.7|52
1642018980000|2022-01-12 20:23:00|15893.1|15892.1|15892.9|15891.9|15894.4|15893.4|15891.5|15890.5|116
1642018990000|2022-01-12 20:23:10|15892.7|15891.7|15894.2|15893.2|15897|15896|15892.5|15891.5|146
1642019000000|2022-01-12 20:23:20|15894.1|15893.1|15895.4|15894.4|15897|15896|15893.9|15892.9|56
1642019010000|2022-01-12 20:23:30|15895.5|15894.5|15893|15892|15896.7|15895.7|15892.4|15891.4|85
1642019020000|2022-01-12 20:23:40|15892.7|15891.7|15889.7|15888.7|15894.7|15893.7|15889.5|15888.5|104
1642019030000|2022-01-12 20:23:50|15890.2|15889.2|15891.7|15890.7|15891.9|15890.9|15888.7|15887.7|80
1642019040000|2022-01-12 20:24:00|15891.2|15890.2|15891.6|15890.6|15892.7|15891.7|15889|15888|72
1642019050000|2022-01-12 20:24:10|15891.7|15890.7|15892.2|15891.2|15893.7|15892.7|15891.2|15890.2|33
1642019060000|2022-01-12 20:24:20|15892.6|15891.6|15887.1|15886.1|15892.7|15891.7|15887.1|15886.1|127
1642019070000|2022-01-12 20:24:30|15887|15886|15890.5|15889.5|15892|15891|15886.5|15885.5|70
1642019080000|2022-01-12 20:24:40|15890|15889|15888.2|15887.2|15891.5|15890.5|15887.1|15886.1|139
1642019090000|2022-01-12 20:24:50|15888.4|15887.4|15888.7|15887.7|15889.2|15888.2|15887.2|15886.2|69
1642019100000|2022-01-12 20:25:00|15888.6|15887.6|15885.2|15884.2|15889.5|15888.5|15884|15883|159
1642019110000|2022-01-12 20:25:10|15885|15884|15876.2|15875.2|15885.1|15884.1|15876|15875|534
1642019120000|2022-01-12 20:25:20|15876.1|15875.1|15870.7|15869.7|15877|15876|15870.2|15869.2|315
1642019130000|2022-01-12 20:25:30|15870.9|15869.9|15877.2|15876.2|15877.2|15876.2|15869|15868|321
1642019140000|2022-01-12 20:25:40|15877.4|15876.4|15876.2|15875.2|15880.1|15879.1|15876|15875|177
1642019150000|2022-01-12 20:25:50|15876.5|15875.5|15878|15877|15878.7|15877.7|15875.6|15874.6|94
1642019160000|2022-01-12 20:26:00|15877.9|15876.9|15880.6|15879.6|15881.4|15880.4|15877.7|15876.7|141
1642019170000|2022-01-12 20:26:10|15880.4|15879.4|15886.4|15885.4|15886.4|15885.4|15880|15879|263
1642019180000|2022-01-12 20:26:20|15886.5|15885.5|15884.2|15883.2|15886.5|15885.5|15883|15882|77
1642019190000|2022-01-12 20:26:30|15884.1|15883.1|15882.5|15881.5|15886.5|15885.5|15881.7|15880.7|142
1642019200000|2022-01-12 20:26:40|15882.2|15881.2|15883.7|15882.7|15884.7|15883.7|15881.9|15880.9|44
1642019210000|2022-01-12 20:26:50|15883.9|15882.9|15882.1|15881.1|15884|15883|15881.4|15880.4|85
1642019220000|2022-01-12 20:27:00|15882.5|15881.5|15882.7|15881.7|15885.2|15884.2|15882.5|15881.5|79
1642019230000|2022-01-12 20:27:10|15882.9|15881.9|15883.5|15882.5|15884|15883|15880.5|15879.5|72
1642019240000|2022-01-12 20:27:20|15883.4|15882.4|15882.7|15881.7|15886.2|15885.2|15882.7|15881.7|90
1642019250000|2022-01-12 20:27:30|15882.6|15881.6|15883|15882|15883.2|15882.2|15880.7|15879.7|36
1642019260000|2022-01-12 20:27:40|15882.7|15881.7|15881|15880|15883.7|15882.7|15880.7|15879.7|70
1642019270000|2022-01-12 20:27:50|15881.1|15880.1|15884.2|15883.2|15884.7|15883.7|15880.7|15879.7|61
1642019280000|2022-01-12 20:28:00|15884.4|15883.4|15881.5|15880.5|15884.9|15883.9|15881.4|15880.4|84
1642019290000|2022-01-12 20:28:10|15881.6|15880.6|15877.1|15876.1|15881.7|15880.7|15875.7|15874.7|159
1642019300000|2022-01-12 20:28:20|15877|15876|15877.9|15876.9|15878.4|15877.4|15875.7|15874.7|67
1642019310000|2022-01-12 20:28:30|15878|15877|15881.5|15880.5|15881.7|15880.7|15876.6|15875.6|75
1642019320000|2022-01-12 20:28:40|15881.4|15880.4|15884.9|15883.9|15886.2|15885.2|15881|15880|104
1642019330000|2022-01-12 20:28:50|15884.6|15883.6|15882.7|15881.7|15884.7|15883.7|15879.9|15878.9|124
1642019340000|2022-01-12 20:29:00|15882.5|15881.5|15882.4|15881.4|15884|15883|15881.6|15880.6|53
1642019350000|2022-01-12 20:29:10|15882.5|15881.5|15880.7|15879.7|15882.5|15881.5|15879|15878|54
1642019360000|2022-01-12 20:29:20|15880.6|15879.6|15883|15882|15883.2|15882.2|15880.2|15879.2|51
1642019370000|2022-01-12 20:29:30|15882.9|15881.9|15882.9|15881.9|15884.5|15883.5|15882|15881|58
1642019380000|2022-01-12 20:29:40|15883.2|15882.2|15883.2|15882.2|15884.5|15883.5|15882.2|15881.2|41
1642019390000|2022-01-12 20:29:50|15883.1|15882.1|15885.5|15884.5|15887.6|15886.6|15883|15882|182
1642019400000|2022-01-12 20:30:00|15885.4|15884.4|15883.7|15882.7|15885.7|15884.7|15883.2|15882.2|110
1642019410000|2022-01-12 20:30:10|15883.5|15882.5|15882|15881|15883.7|15882.7|15881.1|15880.1|106
1642019420000|2022-01-12 20:30:20|15881.6|15880.6|15882.7|15881.7|15885.7|15884.7|15881.6|15880.6|98
1642019430000|2022-01-12 20:30:30|15883|15882|15887.1|15886.1|15889|15888|15883|15882|135
1642019440000|2022-01-12 20:30:40|15887|15886|15887.7|15886.7|15888.2|15887.2|15885.9|15884.9|58
1642019450000|2022-01-12 20:30:50|15887.2|15886.2|15888.5|15887.5|15890.5|15889.5|15886.6|15885.6|131
1642019460000|2022-01-12 20:31:00|15888.6|15887.6|15891|15890|15891|15890|15884.9|15883.9|114
1642019470000|2022-01-12 20:31:10|15891.2|15890.2|15888.9|15887.9|15893|15892|15888.9|15887.9|180
1642019480000|2022-01-12 20:31:20|15889|15888|15891.4|15890.4|15891.5|15890.5|15888.5|15887.5|75
1642019490000|2022-01-12 20:31:30|15891.2|15890.2|15891.5|15890.5|15891.7|15890.7|15889.2|15888.2|118
1642019500000|2022-01-12 20:31:40|15891.9|15890.9|15890.2|15889.2|15892.2|15891.2|15889.5|15888.5|76
1642019510000|2022-01-12 20:31:50|15890.1|15889.1|15889.5|15888.5|15892|15891|15889.4|15888.4|47
1642019520000|2022-01-12 20:32:00|15890.5|15889.5|15889.2|15888.2|15891.4|15890.4|15888.2|15887.2|104
1642019530000|2022-01-12 20:32:10|15889.1|15888.1|15887|15886|15889.2|15888.2|15887|15886|71
1642019540000|2022-01-12 20:32:20|15887.1|15886.1|15889.9|15888.9|15890.7|15889.7|15887|15886|90
1642019550000|2022-01-12 20:32:30|15889.7|15888.7|15888.6|15887.6|15890.5|15889.5|15888.1|15887.1|50
1642019560000|2022-01-12 20:32:40|15888.5|15887.5|15888.1|15887.1|15891.1|15890.1|15887.7|15886.7|58
1642019570000|2022-01-12 20:32:50|15888.2|15887.2|15889.1|15888.1|15890.6|15889.6|15888.2|15887.2|63
1642019580000|2022-01-12 20:33:00|15889.2|15888.2|15891|15890|15891.2|15890.2|15888.4|15887.4|99
1642019590000|2022-01-12 20:33:10|15890.6|15889.6|15892|15891|15893.4|15892.4|15890.4|15889.4|138
1642019600000|2022-01-12 20:33:20|15891.9|15890.9|15896.5|15895.5|15896.7|15895.7|15891.7|15890.7|235
1642019610000|2022-01-12 20:33:30|15896.6|15895.6|15893.1|15892.1|15896.6|15895.6|15892.2|15891.2|145
1642019620000|2022-01-12 20:33:40|15893|15892|15887.7|15886.7|15893.2|15892.2|15886.7|15885.7|160
1642019630000|2022-01-12 20:33:50|15887.6|15886.6|15881.5|15880.5|15887.6|15886.6|15881.2|15880.2|434
1642019640000|2022-01-12 20:34:00|15883.2|15882.2|15886.5|15885.5|15887.7|15886.7|15883|15882|184
1642019650000|2022-01-12 20:34:10|15886.4|15885.4|15884.5|15883.5|15886.4|15885.4|15882|15881|152
1642019660000|2022-01-12 20:34:20|15884.6|15883.6|15885.4|15884.4|15887.2|15886.2|15883.4|15882.4|95
1642019670000|2022-01-12 20:34:30|15886.2|15885.2|15883.7|15882.7|15887|15886|15882|15881|139
1642019680000|2022-01-12 20:34:40|15883.5|15882.5|15880.1|15879.1|15883.5|15882.5|15879|15878|199
1642019690000|2022-01-12 20:34:50|15880.2|15879.2|15880.4|15879.4|15882|15881|15880|15879|75
1642019700000|2022-01-12 20:35:00|15880.5|15879.5|15878.7|15877.7|15882.1|15881.1|15878.2|15877.2|130
1642019710000|2022-01-12 20:35:10|15878.6|15877.6|15875|15874|15880|15879|15874.5|15873.5|375
1642019720000|2022-01-12 20:35:20|15874.9|15873.9|15886.1|15885.1|15886.2|15885.2|15874.9|15873.9|537
1642019730000|2022-01-12 20:35:30|15886|15885|15887.7|15886.7|15888|15887|15885|15884|177
1642019740000|2022-01-12 20:35:40|15887.6|15886.6|15887.5|15886.5|15888.2|15887.2|15885.5|15884.5|124
1642019750000|2022-01-12 20:35:50|15887.6|15886.6|15886|15885|15887.6|15886.6|15885|15884|52
1642019760000|2022-01-12 20:36:00|15885.2|15884.2|15884.5|15883.5|15886|15885|15884|15883|114
1642019770000|2022-01-12 20:36:10|15884.7|15883.7|15884.7|15883.7|15886.2|15885.2|15883.7|15882.7|94
1642019780000|2022-01-12 20:36:20|15884.6|15883.6|15886.5|15885.5|15886.5|15885.5|15882.5|15881.5|64
1642019790000|2022-01-12 20:36:30|15886.2|15885.2|15882|15881|15886.2|15885.2|15882|15881|61
1642019800000|2022-01-12 20:36:40|15882.2|15881.2|15883.5|15882.5|15884|15883|15881.7|15880.7|57
1642019810000|2022-01-12 20:36:50|15883.6|15882.6|15883|15882|15884.9|15883.9|15882.7|15881.7|56
1642019820000|2022-01-12 20:37:00|15882.7|15881.7|15882|15881|15885.4|15884.4|15879.2|15878.2|181
1642019830000|2022-01-12 20:37:10|15881.9|15880.9|15876.2|15875.2|15882|15881|15875.2|15874.2|186
1642019840000|2022-01-12 20:37:20|15876|15875|15872.2|15871.2|15878.5|15877.5|15872.2|15871.2|206
1642019850000|2022-01-12 20:37:30|15872.4|15871.4|15879.5|15878.5|15879.5|15878.5|15872.4|15871.4|206
1642019860000|2022-01-12 20:37:40|15879.4|15878.4|15875.1|15874.1|15879.9|15878.9|15874.7|15873.7|185
1642019870000|2022-01-12 20:37:50|15875.2|15874.2|15876.2|15875.2|15878.6|15877.6|15874.7|15873.7|73
1642019880000|2022-01-12 20:38:00|15876.5|15875.5|15877.2|15876.2|15878.6|15877.6|15874.2|15873.2|129
1642019890000|2022-01-12 20:38:10|15877.1|15876.1|15877.7|15876.7|15879.2|15878.2|15876.2|15875.2|104
1642019900000|2022-01-12 20:38:20|15877.5|15876.5|15877|15876|15878.1|15877.1|15875.2|15874.2|67
1642019910000|2022-01-12 20:38:30|15876.9|15875.9|15875.5|15874.5|15879.2|15878.2|15875.4|15874.4|71
1642019920000|2022-01-12 20:38:40|15875.7|15874.7|15875.2|15874.2|15877.4|15876.4|15874.9|15873.9|80
1642019930000|2022-01-12 20:38:50|15875.4|15874.4|15873|15872|15875.7|15874.7|15870.6|15869.6|206
1642019940000|2022-01-12 20:39:00|15872.9|15871.9|15873.4|15872.4|15875.6|15874.6|15871.2|15870.2|162
1642019950000|2022-01-12 20:39:10|15873.1|15872.1|15871.5|15870.5|15878.1|15877.1|15869.5|15868.5|332
1642019960000|2022-01-12 20:39:20|15871.4|15870.4|15876.9|15875.9|15877.4|15876.4|15871.4|15870.4|145
1642019970000|2022-01-12 20:39:30|15876.7|15875.7|15875.2|15874.2|15878|15877|15874.7|15873.7|78
1642019980000|2022-01-12 20:39:40|15875.4|15874.4|15876.1|15875.1|15879.7|15878.7|15875.4|15874.4|95
1642019990000|2022-01-12 20:39:50|15876.2|15875.2|15875.1|15874.1|15877.1|15876.1|15874.4|15873.4|57
1642020000000|2022-01-12 20:40:00|15875|15874|15878.5|15877.5|15879.5|15878.5|15874|15873|103
1642020010000|2022-01-12 20:40:10|15878.6|15877.6|15876.7|15875.7|15879|15878|15875|15874|172
1642020020000|2022-01-12 20:40:20|15877.1|15876.1|15880.5|15879.5|15882.4|15881.4|15876.6|15875.6|178
1642020030000|2022-01-12 20:40:30|15880.4|15879.4|15880.1|15879.1|15881.6|15880.6|15879.4|15878.4|61
1642020040000|2022-01-12 20:40:40|15880.2|15879.2|15873.5|15872.5|15880.4|15879.4|15873.5|15872.5|196
1642020050000|2022-01-12 20:40:50|15873.7|15872.7|15875.5|15874.5|15875.7|15874.7|15871.4|15870.4|131
1642020060000|2022-01-12 20:41:00|15875.4|15874.4|15872.6|15871.6|15876.1|15875.1|15871.2|15870.2|109
1642020070000|2022-01-12 20:41:10|15873|15872|15873|15872|15874.7|15873.7|15871.2|15870.2|113
1642020080000|2022-01-12 20:41:20|15872.9|15871.9|15872|15871|15874|15873|15871.5|15870.5|92
1642020090000|2022-01-12 20:41:30|15872.5|15871.5|15871.7|15870.7|15872.6|15871.6|15869.2|15868.2|159
1642020100000|2022-01-12 20:41:40|15871.2|15870.2|15872|15871|15872.5|15871.5|15869.2|15868.2|149
1642020110000|2022-01-12 20:41:50|15871.9|15870.9|15879.4|15878.4|15880.5|15879.5|15870.5|15869.5|319
1642020120000|2022-01-12 20:42:00|15878.7|15877.7|15882.5|15881.5|15882.5|15881.5|15876.5|15875.5|228
1642020130000|2022-01-12 20:42:10|15882.4|15881.4|15880|15879|15883.1|15882.1|15879.7|15878.7|138
1642020140000|2022-01-12 20:42:20|15879.6|15878.6|15879.1|15878.1|15881|15880|15878|15877|91
1642020150000|2022-01-12 20:42:30|15879.4|15878.4|15878.2|15877.2|15882.9|15881.9|15878.1|15877.1|128
1642020160000|2022-01-12 20:42:40|15878.1|15877.1|15879.1|15878.1|15880|15879|15876.9|15875.9|66
1642020170000|2022-01-12 20:42:50|15879.2|15878.2|15878.4|15877.4|15879.2|15878.2|15876|15875|127
1642020180000|2022-01-12 20:43:00|15878.2|15877.2|15881.7|15880.7|15881.7|15880.7|15877.7|15876.7|218
1642020190000|2022-01-12 20:43:10|15881.9|15880.9|15884.1|15883.1|15885|15884|15880.7|15879.7|207
1642020200000|2022-01-12 20:43:20|15884|15883|15883.6|15882.6|15885.5|15884.5|15883.4|15882.4|120
1642020210000|2022-01-12 20:43:30|15883.7|15882.7|15886|15885|15886.2|15885.2|15883.2|15882.2|114
1642020220000|2022-01-12 20:43:40|15886.1|15885.1|15885.5|15884.5|15887.9|15886.9|15885.4|15884.4|209
1642020230000|2022-01-12 20:43:50|15886|15885|15886|15885|15888|15887|15884.7|15883.7|170
1642020240000|2022-01-12 20:44:00|15885.7|15884.7|15888.7|15887.7|15889|15888|15882.6|15881.6|291
1642020250000|2022-01-12 20:44:10|15888.9|15887.9|15901.1|15900.1|15901.2|15900.2|15887.2|15886.2|558
1642020260000|2022-01-12 20:44:20|15901|15900|15899.2|15898.2|15901.6|15900.6|15897.7|15896.7|324
1642020270000|2022-01-12 20:44:30|15899.5|15898.5|15895.6|15894.6|15899.5|15898.5|15894|15893|158
1642020280000|2022-01-12 20:44:40|15895.5|15894.5|15900.4|15899.4|15901.7|15900.7|15895|15894|162
1642020290000|2022-01-12 20:44:50|15900.5|15899.5|15900.6|15899.6|15901.1|15900.1|15899|15898|180
1642020300000|2022-01-12 20:45:00|15900.4|15899.4|15898.7|15897.7|15901.2|15900.2|15897.1|15896.1|241
1642020310000|2022-01-12 20:45:10|15898.9|15897.9|15907|15906|15908.5|15907.5|15898.5|15897.5|428
1642020320000|2022-01-12 20:45:20|15906.9|15905.9|15913.7|15912.7|15913.7|15912.7|15904.5|15903.5|453
1642020330000|2022-01-12 20:45:30|15913.5|15912.5|15917.7|15916.7|15918.7|15917.7|15911.9|15910.9|406
1642020340000|2022-01-12 20:45:40|15917.9|15916.9|15920.6|15919.6|15921|15920|15914.5|15913.5|422
1642020350000|2022-01-12 20:45:50|15920.5|15919.5|15921.6|15920.6|15923.5|15922.5|15920.5|15919.5|365
1642020360000|2022-01-12 20:46:00|15921.5|15920.5|15919.2|15918.2|15923.6|15922.6|15918.1|15917.1|347
1642020370000|2022-01-12 20:46:10|15919|15918|15912|15911|15919.9|15918.9|15911.7|15910.7|389
1642020380000|2022-01-12 20:46:20|15912.2|15911.2|15914.4|15913.4|15915.4|15914.4|15910.9|15909.9|211
1642020390000|2022-01-12 20:46:30|15914.5|15913.5|15915.9|15914.9|15917.9|15916.9|15912.5|15911.5|276
1642020400000|2022-01-12 20:46:40|15915.7|15914.7|15913.5|15912.5|15916.7|15915.7|15913.2|15912.2|139
1642020410000|2022-01-12 20:46:50|15913.4|15912.4|15908.9|15907.9|15914|15913|15908.4|15907.4|218
1642020420000|2022-01-12 20:47:00|15909.1|15908.1|15901.1|15900.1|15909.7|15908.7|15899.4|15898.4|487
1642020430000|2022-01-12 20:47:10|15901.4|15900.4|15903.5|15902.5|15903.9|15902.9|15900.6|15899.6|170
1642020440000|2022-01-12 20:47:20|15903.7|15902.7|15905.2|15904.2|15906.1|15905.1|15902.7|15901.7|172
1642020450000|2022-01-12 20:47:30|15905.6|15904.6|15906|15905|15906.6|15905.6|15903.9|15902.9|100
1642020460000|2022-01-12 20:47:40|15906.1|15905.1|15906.4|15905.4|15910.5|15909.5|15906.1|15905.1|204
1642020470000|2022-01-12 20:47:50|15906.2|15905.2|15907|15906|15910|15909|15906.2|15905.2|154
1642020480000|2022-01-12 20:48:00|15906.2|15905.2|15902.9|15901.9|15908.5|15907.5|15900.4|15899.4|293
1642020490000|2022-01-12 20:48:10|15902.7|15901.7|15908|15907|15908.9|15907.9|15901.9|15900.9|129
1642020500000|2022-01-12 20:48:20|15908.2|15907.2|15906.4|15905.4|15909.1|15908.1|15905.2|15904.2|117
1642020510000|2022-01-12 20:48:30|15906.5|15905.5|15902.4|15901.4|15906.6|15905.6|15896.9|15895.9|314
1642020520000|2022-01-12 20:48:40|15902.2|15901.2|15906|15905|15907.4|15906.4|15901.1|15900.1|139
1642020530000|2022-01-12 20:48:50|15905.9|15904.9|15909.2|15908.2|15909.4|15908.4|15905.2|15904.2|117
1642020540000|2022-01-12 20:49:00|15909.4|15908.4|15906|15905|15909.5|15908.5|15904.7|15903.7|126
1642020550000|2022-01-12 20:49:10|15905.7|15904.7|15904.1|15903.1|15906.2|15905.2|15901.5|15900.5|89
1642020560000|2022-01-12 20:49:20|15904.4|15903.4|15909.9|15908.9|15911.1|15910.1|15904.4|15903.4|149
1642020570000|2022-01-12 20:49:30|15910.7|15909.7|15908.7|15907.7|15910.7|15909.7|15906.1|15905.1|139
1642020580000|2022-01-12 20:49:40|15908.6|15907.6|15901.5|15900.5|15908.6|15907.6|15901.5|15900.5|80
1642020590000|2022-01-12 20:49:50|15901.6|15900.6|15904.6|15903.6|15905.7|15904.7|15898.9|15897.9|135
1642020600000|2022-01-12 20:50:00|15904.1|15903.1|15904.2|15903.2|15908.6|15907.6|15901.1|15900.1|459
1642020610000|2022-01-12 20:50:10|15903.9|15902.9|15899|15898|15906.1|15905.1|15897|15896|203
1642020620000|2022-01-12 20:50:20|15899.1|15898.1|15905.7|15904.7|15908.7|15907.7|15898.7|15897.7|292
1642020630000|2022-01-12 20:50:30|15905.9|15904.9|15909.9|15908.9|15914.2|15913.2|15904|15903|450
1642020640000|2022-01-12 20:50:40|15910|15909|15909|15908|15911.6|15910.6|15907|15906|192
1642020650000|2022-01-12 20:50:50|15909.2|15908.2|15915.6|15914.6|15919.2|15918.2|15909|15908|281
1642020660000|2022-01-12 20:51:00|15915.5|15914.5|15915.4|15914.4|15916.9|15915.9|15911.4|15910.4|236
1642020670000|2022-01-12 20:51:10|15915.7|15914.7|15911.2|15910.2|15916.4|15915.4|15909.5|15908.5|156
1642020680000|2022-01-12 20:51:20|15911.5|15910.5|15908.7|15907.7|15911.5|15910.5|15908.1|15907.1|82
1642020690000|2022-01-12 20:51:30|15909.9|15908.9|15916.4|15915.4|15917.5|15916.5|15909|15908|374
1642020700000|2022-01-12 20:51:40|15916.5|15915.5|15916|15915|15917.7|15916.7|15914|15913|284
1642020710000|2022-01-12 20:51:50|15915.9|15914.9|15912.5|15911.5|15916|15915|15912.4|15911.4|196
1642020720000|2022-01-12 20:52:00|15912.7|15911.7|15906|15905|15912.7|15911.7|15904.5|15903.5|425
1642020730000|2022-01-12 20:52:10|15906.5|15905.5|15910.5|15909.5|15912.7|15911.7|15906|15905|154
1642020740000|2022-01-12 20:52:20|15910.4|15909.4|15912.2|15911.2|15914.7|15913.7|15909.5|15908.5|211
1642020750000|2022-01-12 20:52:30|15912.5|15911.5|15912.5|15911.5|15914.2|15913.2|15910.6|15909.6|196
1642020760000|2022-01-12 20:52:40|15912.4|15911.4|15913.7|15912.7|15915|15914|15910.5|15909.5|218
1642020770000|2022-01-12 20:52:50|15913.9|15912.9|15909.4|15908.4|15915.2|15914.2|15909|15908|703
1642020780000|2022-01-12 20:53:00|15909.5|15908.5|15916.1|15915.1|15916.2|15915.2|15909.5|15908.5|161
1642020790000|2022-01-12 20:53:10|15916|15915|15915.7|15914.7|15917.2|15916.2|15914.5|15913.5|434
1642020800000|2022-01-12 20:53:20|15915.6|15914.6|15914.7|15913.7|15917.9|15916.9|15913.9|15912.9|177
1642020810000|2022-01-12 20:53:30|15914.9|15913.9|15917|15916|15917.2|15916.2|15914|15913|91
1642020820000|2022-01-12 20:53:40|15917.1|15916.1|15918.6|15917.6|15918.6|15917.6|15915.2|15914.2|193
1642020830000|2022-01-12 20:53:50|15918.5|15917.5|15917.5|15916.5|15919|15918|15914.9|15913.9|217
1642020840000|2022-01-12 20:54:00|15917|15916|15916.7|15915.7|15920.5|15919.5|15915.5|15914.5|395
1642020850000|2022-01-12 20:54:10|15916.9|15915.9|15912.4|15911.4|15917.5|15916.5|15911.6|15910.6|313
1642020860000|2022-01-12 20:54:20|15912.6|15911.6|15908|15907|15913|15912|15907.7|15906.7|310
1642020870000|2022-01-12 20:54:30|15907.7|15906.7|15906.7|15905.7|15909.5|15908.5|15906.2|15905.2|229
1642020880000|2022-01-12 20:54:40|15906.6|15905.6|15909.7|15908.7|15910.7|15909.7|15900.2|15899.2|765
1642020890000|2022-01-12 20:54:50|15907.2|15906.2|15911.2|15910.2|15913.7|15912.7|15903|15902|520
1642020900000|2022-01-12 20:55:00|15911.1|15910.1|15915.7|15914.7|15916.7|15915.7|15908.4|15907.4|347
1642020910000|2022-01-12 20:55:10|15915.5|15914.5|15913.2|15912.2|15916.6|15915.6|15912.5|15911.5|136
1642020920000|2022-01-12 20:55:20|15913|15912|15911.9|15910.9|15913.9|15912.9|15910.9|15909.9|95
1642020930000|2022-01-12 20:55:30|15910.9|15909.9|15909|15908|15911.7|15910.7|15907.7|15906.7|209
1642020940000|2022-01-12 20:55:40|15908.7|15907.7|15904|15903|15910.2|15909.2|15903.7|15902.7|377
1642020950000|2022-01-12 20:55:50|15905|15904|15904.7|15903.7|15905.7|15904.7|15903.6|15902.6|147
1642020960000|2022-01-12 20:56:00|15905.4|15904.4|15906.5|15905.5|15906.7|15905.7|15903.4|15902.4|232
1642020970000|2022-01-12 20:56:10|15906.7|15905.7|15905.6|15904.6|15907.1|15906.1|15903.5|15902.5|140
1642020980000|2022-01-12 20:56:20|15905.7|15904.7|15904.2|15903.2|15905.7|15904.7|15902.7|15901.7|110
1642020990000|2022-01-12 20:56:30|15904.1|15903.1|15904.6|15903.6|15905.4|15904.4|15902.1|15901.1|352
1642021000000|2022-01-12 20:56:40|15904.5|15903.5|15902.9|15901.9|15904.7|15903.7|15898.2|15897.2|603
1642021010000|2022-01-12 20:56:50|15903|15902|15901.5|15900.5|15903.2|15902.2|15900.5|15899.5|176
1642021020000|2022-01-12 20:57:00|15901.4|15900.4|15897.5|15896.5|15901.7|15900.7|15897.2|15896.2|266
1642021030000|2022-01-12 20:57:10|15897.4|15896.4|15895.9|15894.9|15899.2|15898.2|15894.4|15893.4|293
1642021040000|2022-01-12 20:57:20|15896|15895|15894.2|15893.2|15896.2|15895.2|15893.1|15892.1|292
1642021050000|2022-01-12 20:57:30|15893.6|15892.6|15895.9|15894.9|15896.7|15895.7|15892|15891|259
1642021060000|2022-01-12 20:57:40|15896|15895|15900|15899|15901|15900|15896|15895|273
1642021070000|2022-01-12 20:57:50|15900.1|15899.1|15900.2|15899.2|15901.6|15900.6|15899.5|15898.5|192
1642021080000|2022-01-12 20:58:00|15900|15899|15898.2|15897.2|15900.5|15899.5|15896.5|15895.5|279
1642021090000|2022-01-12 20:58:10|15898.5|15897.5|15896.6|15895.6|15898.5|15897.5|15894.5|15893.5|380
1642021100000|2022-01-12 20:58:20|15897.1|15896.1|15899.6|15898.6|15900|15899|15897|15896|264
1642021110000|2022-01-12 20:58:30|15900|15899|15902.6|15901.6|15904.2|15903.2|15900|15899|454
1642021120000|2022-01-12 20:58:40|15902.9|15901.9|15901.7|15900.7|15903.7|15902.7|15901.4|15900.4|230
1642021130000|2022-01-12 20:58:50|15901.6|15900.6|15902.7|15901.7|15904.4|15903.4|15901.6|15900.6|245
1642021140000|2022-01-12 20:59:00|15902.6|15901.6|15895|15894|15902.6|15901.6|15891.6|15890.6|996
1642021150000|2022-01-12 20:59:10|15894|15893|15895|15894|15897.4|15896.4|15890.2|15889.2|623
1642021160000|2022-01-12 20:59:20|15895.4|15894.4|15898.7|15897.7|15898.9|15897.9|15894.7|15893.7|565
1642021170000|2022-01-12 20:59:30|15898.2|15897.2|15901.1|15900.1|15901.5|15900.5|15893.9|15892.9|664
1642021180000|2022-01-12 20:59:40|15902.2|15901.2|15893.9|15892.9|15903.1|15902.1|15893.1|15892.1|1008
1642021190000|2022-01-12 20:59:50|15894.1|15893.1|15906.7|15905.7|15908.4|15907.4|15890.7|15889.7|2258
1642021200000|2022-01-12 21:00:00|15907.2|15905.2|15912.9|15910.9|15912.9|15910.9|15907.1|15905.1|955
1642021210000|2022-01-12 21:00:10|15913.5|15911.5|15907.9|15905.9|15915.1|15913.1|15906.2|15904.2|324
1642021220000|2022-01-12 21:00:20|15908|15906|15914.1|15912.1|15914.1|15912.1|15907|15905|260
1642021230000|2022-01-12 21:00:30|15913.9|15911.9|15916.5|15914.5|15916.6|15914.6|15913.5|15911.5|244
1642021240000|2022-01-12 21:00:40|15916.6|15914.6|15917.5|15915.5|15920.2|15918.2|15916.6|15914.6|288
1642021250000|2022-01-12 21:00:50|15919.1|15917.1|15917.9|15915.9|15919.7|15917.7|15917|15915|198
1642021260000|2022-01-12 21:01:00|15917.7|15915.7|15917.5|15915.5|15919.4|15917.4|15916.7|15914.7|115
1642021270000|2022-01-12 21:01:10|15918.2|15916.2|15922|15920|15923.5|15921.5|15918|15916|349
1642021280000|2022-01-12 21:01:20|15921.5|15919.5|15920.6|15918.6|15922|15920|15920.5|15918.5|124
1642021290000|2022-01-12 21:01:30|15920.7|15918.7|15920.9|15918.9|15921.2|15919.2|15919.7|15917.7|143
1642021300000|2022-01-12 21:01:40|15921|15919|15923.7|15921.7|15924.1|15922.1|15920.7|15918.7|222
1642021310000|2022-01-12 21:01:50|15923.9|15921.9|15922.9|15920.9|15924.2|15922.2|15922.4|15920.4|146
1642021320000|2022-01-12 21:02:00|15923|15921|15922.4|15920.4|15923.5|15921.5|15922.2|15920.2|127
1642021330000|2022-01-12 21:02:10|15922.2|15920.2|15922.7|15920.7|15923.5|15921.5|15922|15920|52
1642021340000|2022-01-12 21:02:20|15922.6|15920.6|15923|15921|15923|15921|15921|15919|220
1642021350000|2022-01-12 21:02:30|15923.4|15921.4|15924.1|15922.1|15924.4|15922.4|15922.4|15920.4|119
1642021360000|2022-01-12 21:02:40|15924|15922|15922.5|15920.5|15924.2|15922.2|15922.1|15920.1|169
1642021370000|2022-01-12 21:02:50|15922.6|15920.6|15923|15921|15923.5|15921.5|15922.2|15920.2|81
1642021380000|2022-01-12 21:03:00|15922.9|15920.9|15922.6|15920.6|15923.1|15921.1|15922.4|15920.4|39
1642021390000|2022-01-12 21:03:10|15922.9|15920.9|15924.7|15922.7|15926|15924|15922.9|15920.9|223
1642021400000|2022-01-12 21:03:20|15924.2|15922.2|15924.2|15922.2|15924.6|15922.6|15921.7|15919.7|223
1642021410000|2022-01-12 21:03:30|15924.4|15922.4|15923.6|15921.6|15924.5|15922.5|15923|15921|102
1642021420000|2022-01-12 21:03:40|15923.7|15921.7|15923.5|15921.5|15925.2|15923.2|15922.1|15920.1|169
1642021430000|2022-01-12 21:03:50|15924.2|15922.2|15924|15922|15925.1|15923.1|15923.6|15921.6|48
1642021440000|2022-01-12 21:04:00|15923.9|15921.9|15923.4|15921.4|15924.1|15922.1|15922.9|15920.9|24
1642021450000|2022-01-12 21:04:10|15923.5|15921.5|15923.4|15921.4|15924.7|15922.7|15923|15921|95
1642021460000|2022-01-12 21:04:20|15923.1|15921.1|15922.6|15920.6|15923.1|15921.1|15921.7|15919.7|65
1642021470000|2022-01-12 21:04:30|15922.7|15920.7|15923.6|15921.6|15923.7|15921.7|15922.7|15920.7|47
1642021480000|2022-01-12 21:04:40|15923.7|15921.7|15922.5|15920.5|15923.7|15921.7|15922.5|15920.5|48
1642021490000|2022-01-12 21:04:50|15922.6|15920.6|15922.2|15920.2|15922.7|15920.7|15921.7|15919.7|68
1642021500000|2022-01-12 21:05:00|15924.2|15922.2|15924.1|15922.1|15924.5|15922.5|15922.1|15920.1|100
1642021510000|2022-01-12 21:05:10|15924|15922|15925.1|15923.1|15925.4|15923.4|15923.5|15921.5|82
1642021520000|2022-01-12 21:05:20|15924.9|15922.9|15926.4|15924.4|15926.9|15924.9|15924.5|15922.5|68
1642021530000|2022-01-12 21:05:30|15926.6|15924.6|15924.6|15922.6|15927.1|15925.1|15924.6|15922.6|87
1642021540000|2022-01-12 21:05:40|15925.1|15923.1|15925.7|15923.7|15926.2|15924.2|15924.6|15922.6|55
1642021550000|2022-01-12 21:05:50|15925.6|15923.6|15926.4|15924.4|15926.9|15924.9|15925.5|15923.5|56
1642021560000|2022-01-12 21:06:00|15926|15924|15929.6|15927.6|15929.7|15927.7|15925.9|15923.9|148
1642021570000|2022-01-12 21:06:10|15929.7|15927.7|15928.9|15926.9|15931.1|15929.1|15928.5|15926.5|205
1642021580000|2022-01-12 21:06:20|15928.6|15926.6|15926.2|15924.2|15929|15927|15926.1|15924.1|78
1642021590000|2022-01-12 21:06:30|15926.6|15924.6|15926.4|15924.4|15927.4|15925.4|15926.1|15924.1|42
1642021600000|2022-01-12 21:06:40|15926.2|15924.2|15926|15924|15926.5|15924.5|15925.5|15923.5|34
1642021610000|2022-01-12 21:06:50|15926.1|15924.1|15925.7|15923.7|15926.1|15924.1|15925|15923|42
1642021620000|2022-01-12 21:07:00|15926|15924|15926.4|15924.4|15926.5|15924.5|15925.4|15923.4|32
1642021630000|2022-01-12 21:07:10|15926.2|15924.2|15926.2|15924.2|15926.6|15924.6|15926.1|15924.1|19
1642021640000|2022-01-12 21:07:20|15925.9|15923.9|15927|15925|15927.7|15925.7|15925.9|15923.9|34
1642021650000|2022-01-12 21:07:30|15926.6|15924.6|15926.1|15924.1|15927.1|15925.1|15926|15924|41
1642021660000|2022-01-12 21:07:40|15926|15924|15926|15924|15926.4|15924.4|15925.1|15923.1|28
1642021670000|2022-01-12 21:07:50|15925.9|15923.9|15926.7|15924.7|15926.9|15924.9|15925.6|15923.6|18
1642021680000|2022-01-12 21:08:00|15926.5|15924.5|15926|15924|15926.5|15924.5|15925.6|15923.6|29
1642021690000|2022-01-12 21:08:10|15925.9|15923.9|15926.5|15924.5|15926.6|15924.6|15924.9|15922.9|29
1642021700000|2022-01-12 21:08:20|15926.9|15924.9|15926.6|15924.6|15927.1|15925.1|15926.4|15924.4|15
1642021710000|2022-01-12 21:08:30|15926.5|15924.5|15926.9|15924.9|15927|15925|15926.1|15924.1|64
1642021720000|2022-01-12 21:08:40|15926.7|15924.7|15926.7|15924.7|15927|15925|15926.4|15924.4|13
1642021730000|2022-01-12 21:08:50|15926.6|15924.6|15928.5|15926.5|15928.5|15926.5|15926.2|15924.2|42
1642021740000|2022-01-12 21:09:00|15928.6|15926.6|15926.7|15924.7|15928.6|15926.6|15926.1|15924.1|27
1642021750000|2022-01-12 21:09:10|15926.9|15924.9|15927.1|15925.1|15927.1|15925.1|15926.4|15924.4|40
1642021760000|2022-01-12 21:09:20|15927.4|15925.4|15927.9|15925.9|15928.6|15926.6|15926.7|15924.7|52
1642021770000|2022-01-12 21:09:30|15928|15926|15928.2|15926.2|15929.4|15927.4|15927.9|15925.9|40
1642021780000|2022-01-12 21:09:40|15928.1|15926.1|15927.9|15925.9|15928.6|15926.6|15927.6|15925.6|35
1642021790000|2022-01-12 21:09:50|15928.2|15926.2|15930|15928|15930.1|15928.1|15928.1|15926.1|49
1642021800000|2022-01-12 21:10:00|15929.4|15927.4|15930.4|15928.4|15931.2|15929.2|15929.4|15927.4|88
1642021810000|2022-01-12 21:10:10|15930.5|15928.5|15929.9|15927.9|15930.6|15928.6|15929.5|15927.5|45
1642021820000|2022-01-12 21:10:20|15929.7|15927.7|15930.2|15928.2|15930.2|15928.2|15929.7|15927.7|6
1642021830000|2022-01-12 21:10:30|15930.4|15928.4|15930.2|15928.2|15930.9|15928.9|15930|15928|43
1642021840000|2022-01-12 21:10:40|15930.1|15928.1|15929.9|15927.9|15930.6|15928.6|15929.4|15927.4|27
1642021850000|2022-01-12 21:10:50|15930|15928|15930.1|15928.1|15930.4|15928.4|15929.2|15927.2|81
1642021860000|2022-01-12 21:11:00|15929.4|15927.4|15930.2|15928.2|15930.5|15928.5|15929.4|15927.4|26
1642021870000|2022-01-12 21:11:10|15930.4|15928.4|15931.6|15929.6|15931.6|15929.6|15929.5|15927.5|82
1642021880000|2022-01-12 21:11:20|15931|15929|15931.9|15929.9|15931.9|15929.9|15930.5|15928.5|42
1642021890000|2022-01-12 21:11:30|15931.7|15929.7|15932|15930|15932.1|15930.1|15931.1|15929.1|66
1642021900000|2022-01-12 21:11:40|15931.7|15929.7|15931.2|15929.2|15932|15930|15931.1|15929.1|9
1642021910000|2022-01-12 21:11:50|15931.4|15929.4|15930.9|15928.9|15931.4|15929.4|15930.9|15928.9|17
1642021920000|2022-01-12 21:12:00|15931|15929|15930.1|15928.1|15931|15929|15930|15928|21
1642021930000|2022-01-12 21:12:10|15929.6|15927.6|15930.2|15928.2|15930.2|15928.2|15929.4|15927.4|37
1642021940000|2022-01-12 21:12:20|15930.9|15928.9|15931.6|15929.6|15931.6|15929.6|15930|15928|50
1642021950000|2022-01-12 21:12:30|15931.5|15929.5|15931.7|15929.7|15932|15930|15931.5|15929.5|20
1642021960000|2022-01-12 21:12:40|15931.9|15929.9|15932.1|15930.1|15932.9|15930.9|15931.5|15929.5|81
1642021970000|2022-01-12 21:12:50|15932|15930|15931.1|15929.1|15932.5|15930.5|15931|15929|53
1642021980000|2022-01-12 21:13:00|15931|15929|15930.1|15928.1|15931|15929|15930|15928|48
1642021990000|2022-01-12 21:13:10|15929.9|15927.9|15929.5|15927.5|15930.4|15928.4|15928.2|15926.2|104
1642022000000|2022-01-12 21:13:20|15929.6|15927.6|15929.4|15927.4|15929.6|15927.6|15929|15927|21
1642022010000|2022-01-12 21:13:30|15929.6|15927.6|15928.7|15926.7|15929.9|15927.9|15928.7|15926.7|38
1642022020000|2022-01-12 21:13:40|15928.9|15926.9|15929|15927|15929.4|15927.4|15928.7|15926.7|16
1642022030000|2022-01-12 21:13:50|15929.1|15927.1|15929.4|15927.4|15929.7|15927.7|15929|15927|27
1642022040000|2022-01-12 21:14:00|15929.1|15927.1|15928.6|15926.6|15929.1|15927.1|15927.7|15925.7|43
1642022050000|2022-01-12 21:14:10|15928.7|15926.7|15930.2|15928.2|15930.7|15928.7|15928.7|15926.7|43
1642022060000|2022-01-12 21:14:20|15930.4|15928.4|15929.7|15927.7|15930.6|15928.6|15929|15927|23
1642022070000|2022-01-12 21:14:30|15929.6|15927.6|15927.6|15925.6|15930.1|15928.1|15927.5|15925.5|28
1642022080000|2022-01-12 21:14:40|15926.9|15924.9|15926.7|15924.7|15927.9|15925.9|15926.1|15924.1|87
1642022090000|2022-01-12 21:14:50|15926.9|15924.9|15926|15924|15927.9|15925.9|15925.9|15923.9|70
1642022100000|2022-01-12 21:15:00|15926.1|15924.1|15926.5|15924.5|15926.5|15924.5|15925.1|15923.1|56
1642022110000|2022-01-12 21:15:10|15926.2|15924.2|15927|15925|15927|15925|15925.6|15923.6|45
1642022120000|2022-01-12 21:15:20|15926.9|15924.9|15926.7|15924.7|15927.5|15925.5|15926.1|15924.1|17
1642022130000|2022-01-12 21:15:30|15926.5|15924.5|15926.1|15924.1|15926.5|15924.5|15925.6|15923.6|10
1642022140000|2022-01-12 21:15:40|15926|15924|15926.1|15924.1|15926.7|15924.7|15925.6|15923.6|32
1642022150000|2022-01-12 21:15:50|15926.2|15924.2|15926.2|15924.2|15926.2|15924.2|15926.2|15924.2|8
1642022160000|2022-01-12 21:16:00|15927.2|15925.2|15926.6|15924.6|15927.6|15925.6|15926.4|15924.4|27
1642022170000|2022-01-12 21:16:10|15926.9|15924.9|15928.2|15926.2|15928.2|15926.2|15926.9|15924.9|13
1642022180000|2022-01-12 21:16:20|15928.1|15926.1|15928.6|15926.6|15929.1|15927.1|15927.7|15925.7|12
1642022190000|2022-01-12 21:16:30|15928.7|15926.7|15928.9|15926.9|15928.9|15926.9|15928.7|15926.7|3
1642022200000|2022-01-12 21:16:40|15928.6|15926.6|15928.4|15926.4|15928.7|15926.7|15928.1|15926.1|5
1642022210000|2022-01-12 21:16:50|15928.5|15926.5|15928.6|15926.6|15928.6|15926.6|15928.4|15926.4|1
1642022220000|2022-01-12 21:17:00|15928.2|15926.2|15928.6|15926.6|15928.6|15926.6|15928.1|15926.1|11
1642022230000|2022-01-12 21:17:10|15928.9|15926.9|15929.1|15927.1|15929.1|15927.1|15928.5|15926.5|18
1642022240000|2022-01-12 21:17:20|15928.9|15926.9|15927.7|15925.7|15928.9|15926.9|15927.7|15925.7|10
1642022250000|2022-01-12 21:17:30|15928|15926|15928.1|15926.1|15928.2|15926.2|15927.9|15925.9|4
1642022260000|2022-01-12 21:17:40|15929|15927|15929|15927|15929|15927|15929|15927|7
1642022270000|2022-01-12 21:17:50|15929.1|15927.1|15928.6|15926.6|15929.4|15927.4|15928.6|15926.6|26
1642022280000|2022-01-12 21:18:00|15929.4|15927.4|15929.5|15927.5|15929.5|15927.5|15929.2|15927.2|12
1642022290000|2022-01-12 21:18:10|15929.6|15927.6|15929.5|15927.5|15929.6|15927.6|15929.5|15927.5|3
1642022300000|2022-01-12 21:18:20|15929.6|15927.6|15929.6|15927.6|15929.9|15927.9|15929.5|15927.5|8
1642022310000|2022-01-12 21:18:30|15929.5|15927.5|15929.5|15927.5|15929.6|15927.6|15929.5|15927.5|0
1642022320000|2022-01-12 21:18:40|15929.4|15927.4|15931|15929|15931.1|15929.1|15929.4|15927.4|51
1642022330000|2022-01-12 21:18:50|15931.1|15929.1|15931.2|15929.2|15931.4|15929.4|15931|15929|9
1642022340000|2022-01-12 21:19:00|15931.4|15929.4|15932|15930|15932.1|15930.1|15931.4|15929.4|13
1642022350000|2022-01-12 21:19:10|15932.1|15930.1|15932|15930|15932.1|15930.1|15932|15930|1
1642022360000|2022-01-12 21:19:20|15931.6|15929.6|15930.9|15928.9|15931.6|15929.6|15930.9|15928.9|9
1642022370000|2022-01-12 21:19:30|15930.6|15928.6|15930.9|15928.9|15931|15929|15930.4|15928.4|5
1642022380000|2022-01-12 21:19:40|15931|15929|15931.1|15929.1|15931.1|15929.1|15930.9|15928.9|4
1642022390000|2022-01-12 21:19:50|15931|15929|15931.1|15929.1|15931.1|15929.1|15930.9|15928.9|0
1642022400000|2022-01-12 21:20:00|15931|15929|15931|15929|15931.1|15929.1|15930.9|15928.9|3
1642022410000|2022-01-12 21:20:10|15931.2|15929.2|15931|15929|15931.2|15929.2|15930.9|15928.9|4
1642022420000|2022-01-12 21:20:20|15930.9|15928.9|15931|15929|15931.1|15929.1|15930.9|15928.9|20
1642022430000|2022-01-12 21:20:30|15930.7|15928.7|15928.9|15926.9|15930.9|15928.9|15928.7|15926.7|28
1642022440000|2022-01-12 21:20:40|15928.7|15926.7|15928|15926|15928.9|15926.9|15928|15926|6
1642022450000|2022-01-12 21:20:50|15928.4|15926.4|15928.6|15926.6|15928.6|15926.6|15928.2|15926.2|2
1642022470000|2022-01-12 21:21:10|15927.9|15925.9|15927.7|15925.7|15927.9|15925.9|15927.2|15925.2|16
1642022480000|2022-01-12 21:21:20|15927.6|15925.6|15927|15925|15927.7|15925.7|15926.9|15924.9|2
1642022490000|2022-01-12 21:21:30|15927.1|15925.1|15926.1|15924.1|15927.1|15925.1|15926.1|15924.1|15
1642022500000|2022-01-12 21:21:40|15926.2|15924.2|15925.5|15923.5|15926.2|15924.2|15925.5|15923.5|9
1642022510000|2022-01-12 21:21:50|15925.4|15923.4|15925.2|15923.2|15925.5|15923.5|15925.2|15923.2|0
1642022520000|2022-01-12 21:22:00|15925|15923|15924.6|15922.6|15925|15923|15924.5|15922.5|10
1642022530000|2022-01-12 21:22:10|15924.7|15922.7|15924.5|15922.5|15924.9|15922.9|15924.5|15922.5|6
1642022540000|2022-01-12 21:22:20|15924.4|15922.4|15924.4|15922.4|15924.4|15922.4|15924.4|15922.4|4
1642022550000|2022-01-12 21:22:30|15924.1|15922.1|15923|15921|15924.1|15922.1|15922.4|15920.4|37
1642022560000|2022-01-12 21:22:40|15922.5|15920.5|15922.7|15920.7|15922.7|15920.7|15922.5|15920.5|1
1642022570000|2022-01-12 21:22:50|15922.5|15920.5|15921.6|15919.6|15922.5|15920.5|15921.6|15919.6|11
1642022580000|2022-01-12 21:23:00|15921.5|15919.5|15922.6|15920.6|15922.6|15920.6|15921.4|15919.4|27
1642022590000|2022-01-12 21:23:10|15922.5|15920.5|15922.9|15920.9|15923|15921|15922.5|15920.5|4
1642022600000|2022-01-12 21:23:20|15923|15921|15922.7|15920.7|15923.1|15921.1|15922.4|15920.4|11
1642022610000|2022-01-12 21:23:30|15922.5|15920.5|15922.9|15920.9|15922.9|15920.9|15922.5|15920.5|5
1642022620000|2022-01-12 21:23:40|15923.1|15921.1|15923.7|15921.7|15923.9|15921.9|15923.1|15921.1|4
1642022630000|2022-01-12 21:23:50|15923.9|15921.9|15923.6|15921.6|15923.9|15921.9|15923.6|15921.6|5
1642022640000|2022-01-12 21:24:00|15923.2|15921.2|15923.2|15921.2|15923.2|15921.2|15923.2|15921.2|8
1642022650000|2022-01-12 21:24:10|15923.4|15921.4|15924.6|15922.6|15924.6|15922.6|15923.2|15921.2|13
1642022660000|2022-01-12 21:24:20|15924.7|15922.7|15926.1|15924.1|15926.1|15924.1|15924.5|15922.5|5
1642022670000|2022-01-12 21:24:30|15926|15924|15925.5|15923.5|15926.1|15924.1|15925.4|15923.4|6
1642022680000|2022-01-12 21:24:40|15925.4|15923.4|15926.4|15924.4|15926.4|15924.4|15925.4|15923.4|7
1642022690000|2022-01-12 21:24:50|15926.5|15924.5|15926.9|15924.9|15926.9|15924.9|15926.5|15924.5|4
1642022700000|2022-01-12 21:25:00|15926.7|15924.7|15927|15925|15927|15925|15926.5|15924.5|6
1642022720000|2022-01-12 21:25:20|15926.7|15924.7|15926.7|15924.7|15926.9|15924.9|15926.7|15924.7|3
1642022730000|2022-01-12 21:25:30|15926.9|15924.9|15928.1|15926.1|15928.1|15926.1|15926.9|15924.9|18
1642022740000|2022-01-12 21:25:40|15928.2|15926.2|15927.9|15925.9|15928.2|15926.2|15927.9|15925.9|4
1642022750000|2022-01-12 21:25:50|15927.7|15925.7|15927.9|15925.9|15927.9|15925.9|15926.9|15924.9|19
1642022760000|2022-01-12 21:26:00|15928|15926|15928.6|15926.6|15928.6|15926.6|15928|15926|5
1642022770000|2022-01-12 21:26:10|15928.7|15926.7|15928.6|15926.6|15928.7|15926.7|15928.4|15926.4|10
1642022780000|2022-01-12 21:26:20|15928.9|15926.9|15927.6|15925.6|15928.9|15926.9|15927.5|15925.5|19
1642022790000|2022-01-12 21:26:30|||||||||2
1642022800000|2022-01-12 21:26:40|15927.5|15925.5|15927.4|15925.4|15927.5|15925.5|15927.1|15925.1|3
1642022810000|2022-01-12 21:26:50|15927.5|15925.5|15927.2|15925.2|15927.5|15925.5|15927.2|15925.2|5
1642022820000|2022-01-12 21:27:00|15927.4|15925.4|15927.1|15925.1|15927.4|15925.4|15926.5|15924.5|11
1642022830000|2022-01-12 21:27:10|15927.2|15925.2|15927.2|15925.2|15927.2|15925.2|15927.1|15925.1|0
1642022840000|2022-01-12 21:27:20|15927.4|15925.4|15926.6|15924.6|15927.4|15925.4|15926.2|15924.2|14
1642022850000|2022-01-12 21:27:30|15926.5|15924.5|15927.2|15925.2|15927.7|15925.7|15926.5|15924.5|23
1642022860000|2022-01-12 21:27:40|15927|15925|15925|15923|15927.2|15925.2|15925|15923|15
1642022870000|2022-01-12 21:27:50|15925.1|15923.1|15925.4|15923.4|15925.5|15923.5|15925|15923|10
1642022880000|2022-01-12 21:28:00|15925.2|15923.2|15925.6|15923.6|15925.6|15923.6|15925.2|15923.2|3
1642022890000|2022-01-12 21:28:10|15925.7|15923.7|15925|15923|15926|15924|15925|15923|26
1642022900000|2022-01-12 21:28:20|15925.1|15923.1|15925.4|15923.4|15925.4|15923.4|15925|15923|2
1642022910000|2022-01-12 21:28:30|15925.5|15923.5|15926|15924|15926.1|15924.1|15925.2|15923.2|7
1642022920000|2022-01-12 21:28:40|15925.6|15923.6|15926.1|15924.1|15926.1|15924.1|15925.6|15923.6|14
1642022930000|2022-01-12 21:28:50|15926.2|15924.2|15925.1|15923.1|15926.2|15924.2|15925.1|15923.1|10
1642022940000|2022-01-12 21:29:00|||||||||2
1642022950000|2022-01-12 21:29:10|15925|15923|15924|15922|15925|15923|15924|15922|14
1642022960000|2022-01-12 21:29:20|15923.7|15921.7|15924.1|15922.1|15924.1|15922.1|15923.6|15921.6|27
1642022970000|2022-01-12 21:29:30|15924.2|15922.2|15924.1|15922.1|15924.2|15922.2|15923.9|15921.9|3
1642022980000|2022-01-12 21:29:40|15924.6|15922.6|15924.4|15922.4|15924.9|15922.9|15924.2|15922.2|18
1642022990000|2022-01-12 21:29:50|15924.7|15922.7|15924.5|15922.5|15924.7|15922.7|15924.5|15922.5|10
1642023000000|2022-01-12 21:30:00|15924.4|15922.4|15923.7|15921.7|15924.4|15922.4|15923.4|15921.4|21
1642023010000|2022-01-12 21:30:10|15923.9|15921.9|15924.6|15922.6|15924.6|15922.6|15923.9|15921.9|6
1642023020000|2022-01-12 21:30:20|15924.5|15922.5|15924.5|15922.5|15924.6|15922.6|15924.4|15922.4|6
1642023030000|2022-01-12 21:30:30|15924.4|15922.4|15924.1|15922.1|15924.5|15922.5|15923.9|15921.9|12
1642023040000|2022-01-12 21:30:40|15924|15922|15923.9|15921.9|15924|15922|15923.6|15921.6|4
1642023050000|2022-01-12 21:30:50|15923.7|15921.7|15921.7|15919.7|15923.7|15921.7|15921.6|15919.6|64
1642023060000|2022-01-12 21:31:00|15922.2|15920.2|15920.6|15918.6|15922.2|15920.2|15920.6|15918.6|53
1642023070000|2022-01-12 21:31:10|15920.4|15918.4|15920.4|15918.4|15921|15919|15920.2|15918.2|16
1642023080000|2022-01-12 21:31:20|15920.5|15918.5|15920.5|15918.5|15920.5|15918.5|15920.4|15918.4|13
1642023090000|2022-01-12 21:31:30|15920.4|15918.4|15921.7|15919.7|15921.7|15919.7|15920.1|15918.1|32
1642023100000|2022-01-12 21:31:40|15921.6|15919.6|15921.7|15919.7|15921.9|15919.9|15921.6|15919.6|8
1642023110000|2022-01-12 21:31:50|15921.6|15919.6|15921.7|15919.7|15921.7|15919.7|15921.4|15919.4|9
1642023120000|2022-01-12 21:32:00|||||||||1
1642023130000|2022-01-12 21:32:10|||||||||7
1642023150000|2022-01-12 21:32:30|15921.9|15919.9|15921.7|15919.7|15921.9|15919.9|15921.7|15919.7|7
1642023160000|2022-01-12 21:32:40|15921.9|15919.9|15921.9|15919.9|15921.9|15919.9|15921.7|15919.7|5
1642023170000|2022-01-12 21:32:50|15922|15920|15922.9|15920.9|15923.1|15921.1|15922|15920|20
1642023180000|2022-01-12 21:33:00|15922.4|15920.4|15923.1|15921.1|15923.1|15921.1|15922.2|15920.2|8
1642023190000|2022-01-12 21:33:10|15923|15921|15922.1|15920.1|15923.1|15921.1|15922.1|15920.1|2
1642023200000|2022-01-12 21:33:20|15921.6|15919.6|15920.9|15918.9|15921.6|15919.6|15920.6|15918.6|26
1642023210000|2022-01-12 21:33:30|15920.7|15918.7|15920.6|15918.6|15921.1|15919.1|15920.6|15918.6|9
1642023220000|2022-01-12 21:33:40|15920.7|15918.7|15921|15919|15921.1|15919.1|15920.6|15918.6|4
1642023230000|2022-01-12 21:33:50|15920.9|15918.9|15919.9|15917.9|15920.9|15918.9|15919.9|15917.9|4
1642023240000|2022-01-12 21:34:00|15919.7|15917.7|15919|15917|15920|15918|15919|15917|18
1642023250000|2022-01-12 21:34:10|15918.9|15916.9|15918.4|15916.4|15919|15917|15918.4|15916.4|16
1642023260000|2022-01-12 21:34:20|15918.1|15916.1|15918|15916|15918.1|15916.1|15917.6|15915.6|8
1642023270000|2022-01-12 21:34:30|15917.9|15915.9|15917.4|15915.4|15918.2|15916.2|15917.4|15915.4|39
1642023280000|2022-01-12 21:34:40|15917.5|15915.5|15917.9|15915.9|15917.9|15915.9|15917.5|15915.5|6
1642023290000|2022-01-12 21:34:50|15918.2|15916.2|15919.1|15917.1|15920.2|15918.2|15918.2|15916.2|38
1642023300000|2022-01-12 21:35:00|15919.4|15917.4|15918.4|15916.4|15919.4|15917.4|15918.1|15916.1|16
1642023310000|2022-01-12 21:35:10|15918.1|15916.1|15917.9|15915.9|15918.1|15916.1|15917.7|15915.7|12
1642023320000|2022-01-12 21:35:20|15917.7|15915.7|15917.7|15915.7|15917.7|15915.7|15916.1|15914.1|55
1642023330000|2022-01-12 21:35:30|15917.6|15915.6|15918.5|15916.5|15919|15917|15917.6|15915.6|12
1642023340000|2022-01-12 21:35:40|15918.4|15916.4|15919.1|15917.1|15919.1|15917.1|15918.4|15916.4|10
1642023350000|2022-01-12 21:35:50|15919|15917|15918.4|15916.4|15919.1|15917.1|15918.4|15916.4|6
1642023360000|2022-01-12 21:36:00|15918.2|15916.2|15918.4|15916.4|15918.5|15916.5|15918.1|15916.1|9
1642023370000|2022-01-12 21:36:10|15918.5|15916.5|15917.6|15915.6|15918.5|15916.5|15917.5|15915.5|12
1642023380000|2022-01-12 21:36:20|15917.4|15915.4|15918.2|15916.2|15918.2|15916.2|15917.4|15915.4|15
1642023390000|2022-01-12 21:36:30|15918.4|15916.4|15918.4|15916.4|15918.4|15916.4|15918.2|15916.2|8
1642023400000|2022-01-12 21:36:40|15917.7|15915.7|15916.9|15914.9|15917.7|15915.7|15916.9|15914.9|13
1642023410000|2022-01-12 21:36:50|15916.7|15914.7|15915.7|15913.7|15916.9|15914.9|15915.7|15913.7|16
1642023420000|2022-01-12 21:37:00|15915.9|15913.9|15915.5|15913.5|15916|15914|15915.2|15913.2|7
1642023430000|2022-01-12 21:37:10|15915.4|15913.4|15915.6|15913.6|15915.6|15913.6|15915.2|15913.2|2
1642023440000|2022-01-12 21:37:20|15915.9|15913.9|15916.4|15914.4|15916.7|15914.7|15915.9|15913.9|23
1642023450000|2022-01-12 21:37:30|15916.6|15914.6|15916.7|15914.7|15916.7|15914.7|15916.6|15914.6|6
1642023460000|2022-01-12 21:37:40|15916.5|15914.5|15915.9|15913.9|15916.7|15914.7|15915.7|15913.7|25
1642023470000|2022-01-12 21:37:50|15915.7|15913.7|15915.7|15913.7|15916|15914|15915.6|15913.6|3
1642023480000|2022-01-12 21:38:00|15914.9|15912.9|15914.7|15912.7|15915|15913|15914.7|15912.7|25
1642023490000|2022-01-12 21:38:10|15915.1|15913.1|15915.6|15913.6|15915.6|15913.6|15914.7|15912.7|15
1642023500000|2022-01-12 21:38:20|15915.7|15913.7|15915.5|15913.5|15915.9|15913.9|15915.5|15913.5|5
1642023510000|2022-01-12 21:38:30|15915.9|15913.9|15915.7|15913.7|15915.9|15913.9|15915.2|15913.2|21
1642023520000|2022-01-12 21:38:40|15915.6|15913.6|15915|15913|15915.6|15913.6|15914.7|15912.7|5
1642023530000|2022-01-12 21:38:50|15914.9|15912.9|15915.2|15913.2|15915.2|15913.2|15914.7|15912.7|7
1642023540000|2022-01-12 21:39:00|15915.1|15913.1|15916.4|15914.4|15916.4|15914.4|15915.1|15913.1|19
1642023550000|2022-01-12 21:39:10|15916.2|15914.2|15916.2|15914.2|15916.2|15914.2|15916.2|15914.2|0
1642023560000|2022-01-12 21:39:20|15916.4|15914.4|15915.7|15913.7|15916.5|15914.5|15915.7|15913.7|9
1642023570000|2022-01-12 21:39:30|15915.6|15913.6|15915.4|15913.4|15915.6|15913.6|15915.2|15913.2|4
1642023580000|2022-01-12 21:39:40|15915.1|15913.1|15915.2|15913.2|15915.4|15913.4|15915|15913|1
1642023590000|2022-01-12 21:39:50|15915.9|15913.9|15915.6|15913.6|15915.9|15913.9|15915.6|15913.6|2
1642023600000|2022-01-12 21:40:00|15915.7|15913.7|15915.7|15913.7|15915.7|15913.7|15915.6|15913.6|1
1642023610000|2022-01-12 21:40:10|15915.6|15913.6|15915.5|15913.5|15915.6|15913.6|15915.5|15913.5|6
1642023630000|2022-01-12 21:40:30|15915.6|15913.6|15915.6|15913.6|15915.6|15913.6|15915.6|15913.6|0
1642023640000|2022-01-12 21:40:40|15916|15914|15916.6|15914.6|15916.7|15914.7|15916|15914|12
1642023650000|2022-01-12 21:40:50|15916.1|15914.1|15915.2|15913.2|15916.1|15914.1|15915.2|15913.2|17
1642023660000|2022-01-12 21:41:00|15915.4|15913.4|15915.4|15913.4|15915.6|15913.6|15915.2|15913.2|3
1642023670000|2022-01-12 21:41:10|15915.2|15913.2|15915.4|15913.4|15915.6|15913.6|15915.2|15913.2|11
1642023680000|2022-01-12 21:41:20|15915|15913|15915.1|15913.1|15915.4|15913.4|15915|15913|6
1642023690000|2022-01-12 21:41:30|15915|15913|15915.1|15913.1|15915.2|15913.2|15915|15913|0
1642023700000|2022-01-12 21:41:40|15915.2|15913.2|15915.2|15913.2|15915.2|15913.2|15915.2|15913.2|2
1642023710000|2022-01-12 21:41:50|15915.4|15913.4|15915.6|15913.6|15915.6|15913.6|15915.2|15913.2|2
1642023720000|2022-01-12 21:42:00|15915.4|15913.4|15915.6|15913.6|15915.6|15913.6|15915.1|15913.1|3
1642023740000|2022-01-12 21:42:20|15915.9|15913.9|15915.9|15913.9|15915.9|15913.9|15915.9|15913.9|3
1642023750000|2022-01-12 21:42:30|15916|15914|15916.4|15914.4|15916.4|15914.4|15915.9|15913.9|5
1642023760000|2022-01-12 21:42:40|15916|15914|15915.2|15913.2|15916|15914|15915.1|15913.1|13
1642023770000|2022-01-12 21:42:50|15915|15913|15914.6|15912.6|15915.1|15913.1|15914.2|15912.2|13
1642023780000|2022-01-12 21:43:00|15914.5|15912.5|15914.4|15912.4|15914.6|15912.6|15914.1|15912.1|8
1642023790000|2022-01-12 21:43:10|15914.7|15912.7|15914.4|15912.4|15915.1|15913.1|15914.4|15912.4|18
1642023800000|2022-01-12 21:43:20|15914.5|15912.5|15915|15913|15915.1|15913.1|15914.5|15912.5|2
1642023810000|2022-01-12 21:43:30|15914.9|15912.9|15915.5|15913.5|15915.7|15913.7|15914.9|15912.9|14
1642023820000|2022-01-12 21:43:40|15915.1|15913.1|15915.1|15913.1|15915.1|15913.1|15915.1|15913.1|3
1642023830000|2022-01-12 21:43:50|15915|15913|15914.9|15912.9|15915.1|15913.1|15914.1|15912.1|25
1642023840000|2022-01-12 21:44:00|15914.6|15912.6|15913.6|15911.6|15914.6|15912.6|15913.6|15911.6|19
1642023850000|2022-01-12 21:44:10|15913.5|15911.5|15913.5|15911.5|15913.5|15911.5|15913.4|15911.4|4
1642023860000|2022-01-12 21:44:20|15913.6|15911.6|15914.5|15912.5|15914.5|15912.5|15913.6|15911.6|6
1642023870000|2022-01-12 21:44:30|15914.9|15912.9|15915.2|15913.2|15915.2|15913.2|15914.6|15912.6|12
1642023880000|2022-01-12 21:44:40|15915.1|15913.1|15915.1|15913.1|15915.6|15913.6|15915|15913|11
1642023890000|2022-01-12 21:44:50|15915|15913|15914.7|15912.7|15915.1|15913.1|15914.6|15912.6|8
1642023900000|2022-01-12 21:45:00|15914.4|15912.4|15916.1|15914.1|15916.2|15914.2|15914.4|15912.4|33
1642023910000|2022-01-12 21:45:10|15916|15914|15915.9|15913.9|15916|15914|15915.6|15913.6|6
1642023920000|2022-01-12 21:45:20|15916|15914|15916.1|15914.1|15916.2|15914.2|15916|15914|7
1642023930000|2022-01-12 21:45:30|15915.9|15913.9|15915.6|15913.6|15915.9|15913.9|15915.6|15913.6|2
1642023940000|2022-01-12 21:45:40|15915.5|15913.5|15914.9|15912.9|15915.9|15913.9|15914.4|15912.4|32
1642023950000|2022-01-12 21:45:50|15915|15913|15914.4|15912.4|15915.7|15913.7|15914.4|15912.4|41
1642023960000|2022-01-12 21:46:00|15914.6|15912.6|15914.6|15912.6|15914.7|15912.7|15914.6|15912.6|4
1642023970000|2022-01-12 21:46:10|15914.4|15912.4|15914.4|15912.4|15914.4|15912.4|15914.4|15912.4|2
1642023980000|2022-01-12 21:46:20|15914.2|15912.2|15913.4|15911.4|15914.4|15912.4|15913.4|15911.4|28
1642023990000|2022-01-12 21:46:30|15913.2|15911.2|15914.2|15912.2|15914.7|15912.7|15913.2|15911.2|5
1642024000000|2022-01-12 21:46:40|15914.4|15912.4|15914.4|15912.4|15914.4|15912.4|15914.4|15912.4|3
1642024010000|2022-01-12 21:46:50|15914.2|15912.2|15914.6|15912.6|15914.6|15912.6|15914|15912|12
1642024020000|2022-01-12 21:47:00|15914.7|15912.7|15915.1|15913.1|15915.1|15913.1|15914.4|15912.4|5
1642024030000|2022-01-12 21:47:10|15914.9|15912.9|15914.9|15912.9|15914.9|15912.9|15914.9|15912.9|1
1642024040000|2022-01-12 21:47:20|15914.6|15912.6|15914.4|15912.4|15914.6|15912.6|15914.4|15912.4|0
1642024050000|2022-01-12 21:47:30|15914.2|15912.2|15914.2|15912.2|15914.5|15912.5|15914.2|15912.2|4
1642024060000|2022-01-12 21:47:40|15914.1|15912.1|15915.2|15913.2|15915.4|15913.4|15914.1|15912.1|9
1642024070000|2022-01-12 21:47:50|15915.4|15913.4|15915.1|15913.1|15915.4|15913.4|15915.1|15913.1|5
1642024080000|2022-01-12 21:48:00|15915.2|15913.2|15915.6|15913.6|15915.7|15913.7|15915.2|15913.2|17
1642024090000|2022-01-12 21:48:10|15915.5|15913.5|15915.6|15913.6|15915.6|15913.6|15915.2|15913.2|3
1642024100000|2022-01-12 21:48:20|15915.7|15913.7|15915.6|15913.6|15915.7|15913.7|15915.6|15913.6|4
1642024110000|2022-01-12 21:48:30|15915.5|15913.5|15915.1|15913.1|15915.5|15913.5|15915.1|15913.1|1
1642024120000|2022-01-12 21:48:40|15915.2|15913.2|15914.7|15912.7|15915.2|15913.2|15914.7|15912.7|8
1642024130000|2022-01-12 21:48:50|15914.6|15912.6|15915|15913|15915|15913|15914.5|15912.5|6
1642024140000|2022-01-12 21:49:00|15914.9|15912.9|15915.4|15913.4|15915.4|15913.4|15914.1|15912.1|26
1642024150000|2022-01-12 21:49:10|15915.5|15913.5|15915.5|15913.5|15915.7|15913.7|15915.5|15913.5|7
1642024160000|2022-01-12 21:49:20|15915.4|15913.4|15915.6|15913.6|15915.7|15913.7|15915.4|15913.4|6
1642024170000|2022-01-12 21:49:30|15915.5|15913.5|15915.6|15913.6|15915.6|15913.6|15915.4|15913.4|7
1642024180000|2022-01-12 21:49:40|15915.9|15913.9|15915.9|15913.9|15916|15914|15915.9|15913.9|4
1642024190000|2022-01-12 21:49:50|15916.1|15914.1|15916.4|15914.4|15916.4|15914.4|15916|15914|6
1642024200000|2022-01-12 21:50:00|15916.5|15914.5|15917.1|15915.1|15917.1|15915.1|15916.5|15914.5|5
1642024210000|2022-01-12 21:50:10|15917.2|15915.2|15917.2|15915.2|15917.5|15915.5|15917.2|15915.2|10
1642024220000|2022-01-12 21:50:20|15917.4|15915.4|15917.5|15915.5|15917.6|15915.6|15917.2|15915.2|23
1642024230000|2022-01-12 21:50:30|15917.4|15915.4|15917.5|15915.5|15917.6|15915.6|15917.4|15915.4|2
1642024240000|2022-01-12 21:50:40|15917.7|15915.7|15919.2|15917.2|15919.4|15917.4|15917.6|15915.6|43
1642024250000|2022-01-12 21:50:50|15919.4|15917.4|15919|15917|15919.4|15917.4|15918.9|15916.9|5
1642024260000|2022-01-12 21:51:00|15918.7|15916.7|15918.9|15916.9|15919.7|15917.7|15918.7|15916.7|64
1642024270000|2022-01-12 21:51:10|15919.1|15917.1|15918.9|15916.9|15919.1|15917.1|15918.7|15916.7|10
1642024280000|2022-01-12 21:51:20|15919.1|15917.1|15917.9|15915.9|15919.1|15917.1|15917.7|15915.7|20
1642024290000|2022-01-12 21:51:30|15918|15916|15917.6|15915.6|15918|15916|15916.9|15914.9|50
1642024300000|2022-01-12 21:51:40|15917.5|15915.5|15917.9|15915.9|15918|15916|15917.4|15915.4|24
1642024310000|2022-01-12 21:51:50|15918|15916|15917.1|15915.1|15918|15916|15917|15915|20
1642024320000|2022-01-12 21:52:00|15917|15915|15917|15915|15917|15915|15916.6|15914.6|1
1642024330000|2022-01-12 21:52:10|15917.1|15915.1|15917.1|15915.1|15917.1|15915.1|15917.1|15915.1|1
1642024340000|2022-01-12 21:52:20|15917.2|15915.2|15916.7|15914.7|15917.2|15915.2|15916.7|15914.7|11
1642024350000|2022-01-12 21:52:30|15916.6|15914.6|15917.9|15915.9|15917.9|15915.9|15916.6|15914.6|68
1642024360000|2022-01-12 21:52:40|15917.2|15915.2|15917.9|15915.9|15917.9|15915.9|15917.2|15915.2|22
1642024370000|2022-01-12 21:52:50|||||||||13
1642024380000|2022-01-12 21:53:00|15917.4|15915.4|15917|15915|15917.6|15915.6|15916.7|15914.7|26
1642024390000|2022-01-12 21:53:10|15917.1|15915.1|15917.2|15915.2|15917.2|15915.2|15916.9|15914.9|4
1642024400000|2022-01-12 21:53:20|15916.7|15914.7|15916.6|15914.6|15916.7|15914.7|15916.6|15914.6|15
1642024410000|2022-01-12 21:53:30|15916.5|15914.5|15916|15914|15916.6|15914.6|15916|15914|4
1642024420000|2022-01-12 21:53:40|15915.1|15913.1|15915.1|15913.1|15915.2|15913.2|15915.1|15913.1|29
1642024430000|2022-01-12 21:53:50|15915.2|15913.2|15915.1|15913.1|15915.2|15913.2|15915.1|15913.1|0
1642024440000|2022-01-12 21:54:00|15915|15913|15914.5|15912.5|15915.2|15913.2|15914.5|15912.5|8
1642024450000|2022-01-12 21:54:10|15914.6|15912.6|15914.4|15912.4|15914.6|15912.6|15914.4|15912.4|5
1642024460000|2022-01-12 21:54:20|15914.5|15912.5|15914.2|15912.2|15914.5|15912.5|15914.1|15912.1|5
1642024470000|2022-01-12 21:54:30|15914.4|15912.4|15914.5|15912.5|15914.5|15912.5|15914.4|15912.4|1
1642024480000|2022-01-12 21:54:40|15914.4|15912.4|15914.6|15912.6|15914.6|15912.6|15914.4|15912.4|0
1642024490000|2022-01-12 21:54:50|15914.5|15912.5|15914.4|15912.4|15914.5|15912.5|15914.4|15912.4|5
1642024500000|2022-01-12 21:55:00|15914.5|15912.5|15914.1|15912.1|15914.6|15912.6|15914.1|15912.1|12
1642024510000|2022-01-12 21:55:10|15913.2|15911.2|15911.7|15909.7|15913.2|15911.2|15911.7|15909.7|55
1642024520000|2022-01-12 21:55:20|15910.7|15908.7|15910.6|15908.6|15910.7|15908.7|15909.9|15907.9|58
1642024530000|2022-01-12 21:55:30|15910.7|15908.7|15912|15910|15912|15910|15910.6|15908.6|12
1642024540000|2022-01-12 21:55:40|15911.9|15909.9|15911.6|15909.6|15911.9|15909.9|15911.6|15909.6|1
1642024550000|2022-01-12 21:55:50|15911.2|15909.2|15911|15909|15911.2|15909.2|15911|15909|1
1642024560000|2022-01-12 21:56:00|15910.2|15908.2|15910.2|15908.2|15910.2|15908.2|15910.2|15908.2|6
1642024570000|2022-01-12 21:56:10|15910.1|15908.1|15910|15908|15910.1|15908.1|15909.9|15907.9|8
1642024580000|2022-01-12 21:56:20|15909|15907|15908.1|15906.1|15909.9|15907.9|15908.1|15906.1|33
1642024590000|2022-01-12 21:56:30|15908|15906|15908|15906|15908|15906|15908|15906|4
1642024600000|2022-01-12 21:56:40|15908.2|15906.2|15908.2|15906.2|15908.2|15906.2|15908.2|15906.2|5
1642024610000|2022-01-12 21:56:50|15907.9|15905.9|15908.6|15906.6|15908.7|15906.7|15907.7|15905.7|5
1642024620000|2022-01-12 21:57:00|15908.9|15906.9|15909|15907|15909|15907|15908.9|15906.9|6
1642024630000|2022-01-12 21:57:10|15908.6|15906.6|15909.1|15907.1|15909.1|15907.1|15908.1|15906.1|9
1642024640000|2022-01-12 21:57:20|15909.2|15907.2|15909.2|15907.2|15909.4|15907.4|15909.2|15907.2|4
1642024650000|2022-01-12 21:57:30|15909.4|15907.4|15909.4|15907.4|15909.4|15907.4|15909.4|15907.4|6
1642024660000|2022-01-12 21:57:40|15909.5|15907.5|15909.5|15907.5|15909.5|15907.5|15909.5|15907.5|0
1642024670000|2022-01-12 21:57:50|15909.4|15907.4|15910.4|15908.4|15910.4|15908.4|15909.4|15907.4|26
1642024680000|2022-01-12 21:58:00|15910.2|15908.2|15910.2|15908.2|15910.2|15908.2|15910.2|15908.2|0
1642024690000|2022-01-12 21:58:10|15909.5|15907.5|15909.4|15907.4|15909.5|15907.5|15908.9|15906.9|34
1642024700000|2022-01-12 21:58:20|15909.5|15907.5|15908.9|15906.9|15909.5|15907.5|15908.9|15906.9|3
1642024710000|2022-01-12 21:58:30|15909|15907|15908.9|15906.9|15909|15907|15908.9|15906.9|0
1642024720000|2022-01-12 21:58:40|15908.7|15906.7|15908.6|15906.6|15908.7|15906.7|15908.6|15906.6|2
1642024730000|2022-01-12 21:58:50|15908.7|15906.7|15908.7|15906.7|15908.7|15906.7|15908.6|15906.6|6
1642024740000|2022-01-12 21:59:00|15908.6|15906.6|15908|15906|15908.6|15906.6|15907.6|15905.6|36
1642024750000|2022-01-12 21:59:10|15908.2|15906.2|15908|15906|15908.4|15906.4|15908|15906|1
1642024760000|2022-01-12 21:59:20|15908.2|15906.2|15907.2|15905.2|15908.4|15906.4|15907.2|15905.2|8
1642024770000|2022-01-12 21:59:30|15907.1|15905.1|15907.4|15905.4|15907.4|15905.4|15906.6|15904.6|10
1642024780000|2022-01-12 21:59:40|15906.6|15904.6|15908.7|15906.7|15908.7|15906.7|15905.5|15903.5|53
1642024790000|2022-01-12 21:59:50|15908|15906|15909.4|15904.4|15909.4|15907.2|15907.7|15903.4|34
1642024800000|2022-01-12 22:00:00|15909.6|15904.6|15909.5|15904.5|15910.4|15905.4|15909.2|15904.2|1
1642024810000|2022-01-12 22:00:10|15909.6|15904.6|15909.9|15904.9|15909.9|15904.9|15909.6|15904.6|0
1642024820000|2022-01-12 22:00:20|15909.7|15904.7|15909.7|15904.7|15909.7|15904.7|15909.7|15904.7|0
1642024830000|2022-01-12 22:00:30|15909.6|15904.6|15909.6|15904.6|15909.6|15904.6|15909.6|15904.6|0
1642024840000|2022-01-12 22:00:40|15909.8|15904.8|15909.9|15904.9|15909.9|15904.9|15909.8|15904.8|0
1642024860000|2022-01-12 22:01:00|15909.7|15904.7|15909.8|15904.8|15909.8|15904.8|15909.7|15904.7|0
1642024870000|2022-01-12 22:01:10|15910|15905|15910.1|15905.1|15910.1|15905.1|15910|15905|0
1642024880000|2022-01-12 22:01:20|15910.2|15905.2|15910.1|15905.1|15910.2|15905.2|15910|15905|0
1642024890000|2022-01-12 22:01:30|15910.4|15905.4|15910.4|15905.4|15910.5|15905.5|15910.2|15905.2|0
1642024900000|2022-01-12 22:01:40|15910.3|15905.3|15910.1|15905.1|15910.3|15905.3|15910.1|15905.1|0
1642024920000|2022-01-12 22:02:00|15910.3|15905.3|15910.3|15905.3|15910.3|15905.3|15910.3|15905.3|0
1642024950000|2022-01-12 22:02:30|15910.4|15905.4|15910.4|15905.4|15910.4|15905.4|15910.4|15905.4|0
1642024970000|2022-01-12 22:02:50|15910.3|15905.3|15910.3|15905.3|15910.3|15905.3|15910.3|15905.3|0
1642025020000|2022-01-12 22:03:40|15910.4|15905.4|15910.4|15905.4|15910.4|15905.4|15910.4|15905.4|0
1642025050000|2022-01-12 22:04:10|15910.2|15905.2|15910.2|15905.2|15910.2|15905.2|15910.2|15905.2|0
1642025070000|2022-01-12 22:04:30|15910.3|15905.3|15910.3|15905.3|15910.3|15905.3|15910.3|15905.3|0
1642025080000|2022-01-12 22:04:40|15910.2|15905.2|15910.2|15905.2|15910.2|15905.2|15910.2|15905.2|0
1642025140000|2022-01-12 22:05:40|15910.5|15905.5|15910.2|15905.2|15910.5|15905.5|15910.2|15905.2|0
1642025150000|2022-01-12 22:05:50|15910.5|15905.5|15910.5|15905.5|15910.5|15905.5|15910.5|15905.5|0
1642025190000|2022-01-12 22:06:30|15910.4|15905.4|15910.4|15905.4|15910.4|15905.4|15910.4|15905.4|0
1642025200000|2022-01-12 22:06:40|15910.6|15905.6|15910.6|15905.6|15910.6|15905.6|15910.6|15905.6|0
1642025210000|2022-01-12 22:06:50|15910.7|15905.7|15910.7|15905.7|15910.7|15905.7|15910.7|15905.7|0
1642025220000|2022-01-12 22:07:00|15910.8|15905.8|15910.8|15905.8|15910.8|15905.8|15910.8|15905.8|0
1642025230000|2022-01-12 22:07:10|15910.7|15905.7|15910.6|15905.6|15910.7|15905.7|15910.6|15905.6|0
1642025240000|2022-01-12 22:07:20|15910.3|15905.3|15910.3|15905.3|15910.3|15905.3|15910.3|15905.3|0
1642025250000|2022-01-12 22:07:30|15909.4|15904.4|15909.4|15904.4|15909.4|15904.4|15909.4|15904.4|0
1642025270000|2022-01-12 22:07:50|15909.2|15904.2|15909.2|15904.2|15909.2|15904.2|15909.2|15904.2|0
1642025290000|2022-01-12 22:08:10|15908.7|15903.7|15909.2|15904.2|15909.2|15904.2|15908.7|15903.7|0
1642025300000|2022-01-12 22:08:20|15909.3|15904.3|15909.3|15904.3|15909.3|15904.3|15909.3|15904.3|0
1642025320000|2022-01-12 22:08:40|15909.1|15904.1|15908.8|15903.8|15909.1|15904.1|15908.7|15903.7|0
1642025330000|2022-01-12 22:08:50|15909|15904|15909.2|15904.2|15909.2|15904.2|15909|15904|0
1642025340000|2022-01-12 22:09:00|15909.4|15904.4|15909.1|15904.1|15909.4|15904.4|15909.1|15904.1|0
1642025350000|2022-01-12 22:09:10|15909|15904|15908.8|15903.8|15909|15904|15908.8|15903.8|0
1642025360000|2022-01-12 22:09:20|15908|15903|15908|15903|15908|15903|15908|15903|0
1642025370000|2022-01-12 22:09:30|15908.5|15903.5|15909.5|15904.5|15909.5|15904.5|15908.5|15903.5|0
1642025390000|2022-01-12 22:09:50|15909.4|15904.4|15908.6|15903.6|15909.4|15904.4|15908.6|15903.6|0
1642025400000|2022-01-12 22:10:00|15908.7|15903.7|15908.6|15903.6|15908.7|15903.7|15908.6|15903.6|0
1642025410000|2022-01-12 22:10:10|15907.9|15902.9|15907.9|15902.9|15907.9|15902.9|15907.9|15902.9|0
1642025420000|2022-01-12 22:10:20|15908.1|15903.1|15908.1|15903.1|15908.1|15903.1|15908.1|15903.1|0
1642025430000|2022-01-12 22:10:30|15908.2|15903.2|15908.2|15903.2|15908.2|15903.2|15908.2|15903.2|0
1642025440000|2022-01-12 22:10:40|15908.3|15903.3|15908.1|15903.1|15908.3|15903.3|15908.1|15903.1|0
1642025450000|2022-01-12 22:10:50|15907.3|15902.3|15907.3|15902.3|15907.3|15902.3|15907.3|15902.3|0
1642025470000|2022-01-12 22:11:10|15906.6|15901.6|15906.6|15901.6|15906.6|15901.6|15906.6|15901.6|0
1642025490000|2022-01-12 22:11:30|15905.9|15900.9|15905.9|15900.9|15905.9|15900.9|15905.9|15900.9|0
1642025540000|2022-01-12 22:12:20|15905.1|15900.1|15905.1|15900.1|15905.1|15900.1|15905.1|15900.1|0
1642025550000|2022-01-12 22:12:30|15904.2|15899.2|15903.2|15898.2|15904.2|15899.2|15903.2|15898.2|0
1642025560000|2022-01-12 22:12:40|15903|15898|15902.1|15897.1|15903|15898|15902.1|15897.1|0
1642025570000|2022-01-12 22:12:50|15902.2|15897.2|15902.2|15897.2|15902.2|15897.2|15902.2|15897.2|0
1642025580000|2022-01-12 22:13:00|15902.1|15897.1|15902.1|15897.1|15902.1|15897.1|15902.1|15897.1|0
1642025590000|2022-01-12 22:13:10|15902|15897|15901.1|15896.1|15902|15897|15901.1|15896.1|0
1642025610000|2022-01-12 22:13:30|15901.3|15896.3|15901.7|15896.7|15901.7|15896.7|15901.3|15896.3|0
1642025620000|2022-01-12 22:13:40|15901.8|15896.8|15901.1|15896.1|15901.8|15896.8|15901.1|15896.1|0
1642025640000|2022-01-12 22:14:00|15901|15896|15900.2|15895.2|15901|15896|15900.2|15895.2|0
1642025660000|2022-01-12 22:14:20|15900.3|15895.3|15899.7|15894.7|15900.3|15895.3|15899.7|15894.7|0
1642025670000|2022-01-12 22:14:30|15899.6|15894.6|15899.7|15894.7|15899.7|15894.7|15899.6|15894.6|0
1642025690000|2022-01-12 22:14:50|15899.6|15894.6|15899.8|15894.8|15899.8|15894.8|15899.6|15894.6|0
1642025710000|2022-01-12 22:15:10|15899.9|15894.9|15899.9|15894.9|15899.9|15894.9|15899.9|15894.9|0
1642025720000|2022-01-12 22:15:20|15900|15895|15900|15895|15900|15895|15900|15895|0
1642025740000|2022-01-12 22:15:40|15899.7|15894.7|15899.7|15894.7|15899.7|15894.7|15899.2|15894.2|0
1642025760000|2022-01-12 22:16:00|15899.8|15894.8|15899.8|15894.8|15899.8|15894.8|15899.8|15894.8|0
1642025800000|2022-01-12 22:16:40|15900.8|15895.8|15900.8|15895.8|15900.8|15895.8|15900.8|15895.8|0
1642025810000|2022-01-12 22:16:50|15900.9|15895.9|15901.1|15896.1|15901.1|15896.1|15900.9|15895.9|0
1642025820000|2022-01-12 22:17:00|15901.5|15896.5|15902.3|15897.3|15902.3|15897.3|15901.5|15896.5|0
1642025830000|2022-01-12 22:17:10|15902.4|15897.4|15902.4|15897.4|15902.4|15897.4|15902.4|15897.4|0
1642025840000|2022-01-12 22:17:20|15902.3|15897.3|15902.4|15897.4|15902.4|15897.4|15902.3|15897.3|0
1642025850000|2022-01-12 22:17:30|15902.7|15897.7|15902.8|15897.8|15902.8|15897.8|15902.7|15897.7|0
1642025860000|2022-01-12 22:17:40|15902.4|15897.4|15902.7|15897.7|15902.7|15897.7|15902.4|15897.4|0
1642025870000|2022-01-12 22:17:50|15902.6|15897.6|15902.6|15897.6|15902.6|15897.6|15902.6|15897.6|0
1642025880000|2022-01-12 22:18:00|15902.7|15897.7|15902.7|15897.7|15902.7|15897.7|15902.7|15897.7|0
1642025910000|2022-01-12 22:18:30|15902.8|15897.8|15902.8|15897.8|15902.8|15897.8|15902.8|15897.8|0
1642025930000|2022-01-12 22:18:50|15902.7|15897.7|15902.7|15897.7|15902.7|15897.7|15902.7|15897.7|0
1642025940000|2022-01-12 22:19:00|15902.1|15897.1|15902.3|15897.3|15902.3|15897.3|15902.1|15897.1|0
1642025950000|2022-01-12 22:19:10|15902.7|15897.7|15901.7|15896.7|15902.7|15897.7|15901.7|15896.7|0
1642025960000|2022-01-12 22:19:20|15901.6|15896.6|15901.6|15896.6|15901.6|15896.6|15901.6|15896.6|0
1642025980000|2022-01-12 22:19:40|15901.5|15896.5|15901.5|15896.5|15901.5|15896.5|15901.5|15896.5|0
1642026050000|2022-01-12 22:20:50|15901.6|15896.6|15901.6|15896.6|15901.6|15896.6|15901.6|15896.6|0
1642026060000|2022-01-12 22:21:00|15901.7|15896.7|15901.7|15896.7|15901.7|15896.7|15901.7|15896.7|0
1642026070000|2022-01-12 22:21:10|15901.4|15896.4|15901.8|15896.8|15901.8|15896.8|15901.4|15896.4|0
1642026080000|2022-01-12 22:21:20|15901.6|15896.6|15900.2|15895.2|15901.6|15896.6|15900.2|15895.2|0
1642026090000|2022-01-12 22:21:30|15900.4|15895.4|15900.2|15895.2|15900.4|15895.4|15900.2|15895.2|0
1642026100000|2022-01-12 22:21:40|15899.8|15894.8|15899.8|15894.8|15899.8|15894.8|15899.8|15894.8|0
1642026110000|2022-01-12 22:21:50|15899.9|15894.9|15899.6|15894.6|15899.9|15894.9|15899.6|15894.6|0
1642026120000|2022-01-12 22:22:00|15899.7|15894.7|15899.7|15894.7|15899.7|15894.7|15899.7|15894.7|0
1642026140000|2022-01-12 22:22:20|15899.5|15894.5|15899.7|15894.7|15899.7|15894.7|15899.5|15894.5|0
1642026150000|2022-01-12 22:22:30|15899.6|15894.6|15899.6|15894.6|15899.6|15894.6|15899.6|15894.6|0
1642026160000|2022-01-12 22:22:40|15899.5|15894.5|15899.5|15894.5|15899.5|15894.5|15899.5|15894.5|0
1642026200000|2022-01-12 22:23:20|15899.8|15894.8|15899.8|15894.8|15899.8|15894.8|15899.8|15894.8|0
1642026240000|2022-01-12 22:24:00|15899.9|15894.9|15899.9|15894.9|15899.9|15894.9|15899.9|15894.9|0
1642026250000|2022-01-12 22:24:10|15899|15894|15899|15894|15899|15894|15899|15894|0
1642026260000|2022-01-12 22:24:20|15899.1|15894.1|15899.9|15894.9|15899.9|15894.9|15899.1|15894.1|0
1642026330000|2022-01-12 22:25:30|15899.8|15894.8|15900.7|15895.7|15901|15896|15899.8|15894.8|0
1642026360000|2022-01-12 22:26:00|15900.1|15895.1|15900.1|15895.1|15900.1|15895.1|15900.1|15895.1|0
1642026370000|2022-01-12 22:26:10|15900.2|15895.2|15900.2|15895.2|15900.2|15895.2|15900.2|15895.2|0
1642026420000|2022-01-12 22:27:00|15900.1|15895.1|15900.1|15895.1|15900.1|15895.1|15900.1|15895.1|0
1642026440000|2022-01-12 22:27:20|15900|15895|15900|15895|15900|15895|15900|15895|0
1642026450000|2022-01-12 22:27:30|15900.1|15895.1|15900.1|15895.1|15900.1|15895.1|15900.1|15895.1|0
1642026460000|2022-01-12 22:27:40|15900.5|15895.5|15900.5|15895.5|15900.5|15895.5|15900.5|15895.5|0
1642026470000|2022-01-12 22:27:50|15900|15895|15900|15895|15900|15895|15900|15895|0
1642026500000|2022-01-12 22:28:20|15899.9|15894.9|15900.1|15895.1|15900.1|15895.1|15899.9|15894.9|0
1642026510000|2022-01-12 22:28:30|15899.9|15894.9|15899.8|15894.8|15899.9|15894.9|15899.8|15894.8|0
1642026520000|2022-01-12 22:28:40|15899.9|15894.9|15900|15895|15900|15895|15899.8|15894.8|0
1642026530000|2022-01-12 22:28:50|15899.9|15894.9|15900|15895|15900|15895|15899.9|15894.9|0
1642026540000|2022-01-12 22:29:00|15900.2|15895.2|15899.6|15894.6|15900.2|15895.2|15899.6|15894.6|0
1642026550000|2022-01-12 22:29:10|15899.8|15894.8|15899.8|15894.8|15899.8|15894.8|15899.8|15894.8|0
1642026560000|2022-01-12 22:29:20|15899.7|15894.7|15899.7|15894.7|15899.7|15894.7|15899.7|15894.7|0
1642026570000|2022-01-12 22:29:30|15899.9|15894.9|15899.9|15894.9|15899.9|15894.9|15899.9|15894.9|0
1642026580000|2022-01-12 22:29:40|15900.2|15895.2|15899.6|15894.6|15900.2|15895.2|15899.6|15894.6|0
1642026600000|2022-01-12 22:30:00|15899.7|15894.7|15899.7|15894.7|15899.7|15894.7|15899.7|15894.7|0
1642026610000|2022-01-12 22:30:10|15899.1|15894.1|15899.3|15894.3|15899.3|15894.3|15899.1|15894.1|0
1642026620000|2022-01-12 22:30:20|15899.6|15894.6|15899.6|15894.6|15899.6|15894.6|15899.6|15894.6|0
1642026630000|2022-01-12 22:30:30|15899.2|15894.2|15899.2|15894.2|15899.2|15894.2|15899.2|15894.2|0
1642026660000|2022-01-12 22:31:00|15899.1|15894.1|15899.1|15894.1|15899.1|15894.1|15899.1|15894.1|0
1642026700000|2022-01-12 22:31:40|15899.2|15894.2|15899.2|15894.2|15899.2|15894.2|15899.2|15894.2|0
1642026740000|2022-01-12 22:32:20|15899.1|15894.1|15899.1|15894.1|15899.1|15894.1|15899.1|15894.1|0
1642026790000|2022-01-12 22:33:10|15899.2|15894.2|15899.1|15894.1|15899.2|15894.2|15899.1|15894.1|0
1642026840000|2022-01-12 22:34:00|15899.5|15894.5|15899.1|15894.1|15899.5|15894.5|15899.1|15894.1|0
1642026860000|2022-01-12 22:34:20|15899.3|15894.3|15899.3|15894.3|15899.3|15894.3|15899.3|15894.3|0
1642026870000|2022-01-12 22:34:30|15899.4|15894.4|15899.3|15894.3|15899.4|15894.4|15899.3|15894.3|0
1642026880000|2022-01-12 22:34:40|15899.4|15894.4|15899.3|15894.3|15899.4|15894.4|15899.3|15894.3|0
1642026890000|2022-01-12 22:34:50|15899.7|15894.7|15899.3|15894.3|15899.7|15894.7|15899.3|15894.3|0
1642026900000|2022-01-12 22:35:00|15899.4|15894.4|15899.4|15894.4|15899.4|15894.4|15899.4|15894.4|0
1642026910000|2022-01-12 22:35:10|15899.3|15894.3|15899.1|15894.1|15899.3|15894.3|15899.1|15894.1|0
1642026930000|2022-01-12 22:35:30|15899|15894|15899|15894|15899|15894|15899|15894|0
1642027000000|2022-01-12 22:36:40|15898.5|15893.5|15898.8|15893.8|15898.8|15893.8|15898.5|15893.5|0
1642027010000|2022-01-12 22:36:50|15898.6|15893.6|15898.6|15893.6|15898.6|15893.6|15898.6|15893.6|0
1642027030000|2022-01-12 22:37:10|15898.4|15893.4|15898|15893|15898.4|15893.4|15898|15893|0
1642027040000|2022-01-12 22:37:20|15898.4|15893.4|15898.4|15893.4|15898.4|15893.4|15898.4|15893.4|0
1642027070000|2022-01-12 22:37:50|15898.3|15893.3|15898.3|15893.3|15898.3|15893.3|15898.3|15893.3|0
1642027090000|2022-01-12 22:38:10|15898|15893|15898|15893|15898|15893|15898|15893|0
1642027110000|2022-01-12 22:38:30|15898.2|15893.2|15898.2|15893.2|15898.2|15893.2|15898.2|15893.2|0
1642027120000|2022-01-12 22:38:40|15898|15893|15898|15893|15898|15893|15898|15893|0
1642027130000|2022-01-12 22:38:50|15898.5|15893.5|15898.5|15893.5|15898.5|15893.5|15898.5|15893.5|0
1642027140000|2022-01-12 22:39:00|15898|15893|15898.1|15893.1|15898.1|15893.1|15898|15893|0
1642027150000|2022-01-12 22:39:10|15898.3|15893.3|15898.3|15893.3|15898.3|15893.3|15898.3|15893.3|0
1642027220000|2022-01-12 22:40:20|15898.1|15893.1|15898.1|15893.1|15898.1|15893.1|15898.1|15893.1|0
1642027230000|2022-01-12 22:40:30|15898.3|15893.3|15898.3|15893.3|15898.3|15893.3|15898.3|15893.3|0
1642027240000|2022-01-12 22:40:40|15898.4|15893.4|15898.4|15893.4|15898.4|15893.4|15898.4|15893.4|0
1642027260000|2022-01-12 22:41:00|15898.5|15893.5|15898.5|15893.5|15898.5|15893.5|15898.5|15893.5|0
1642027280000|2022-01-12 22:41:20|15899.1|15894.1|15899.1|15894.1|15899.1|15894.1|15899.1|15894.1|0
1642027290000|2022-01-12 22:41:30|15898.6|15893.6|15898.5|15893.5|15898.6|15893.6|15898.5|15893.5|0
1642027420000|2022-01-12 22:43:40|15898.6|15893.6|15898.6|15893.6|15898.6|15893.6|15898.6|15893.6|0
1642027450000|2022-01-12 22:44:10|15898.5|15893.5|15898.5|15893.5|15898.5|15893.5|15898.5|15893.5|0
1642027460000|2022-01-12 22:44:20|15898.4|15893.4|15898.4|15893.4|15898.4|15893.4|15898.4|15893.4|0
1642027490000|2022-01-12 22:44:50|15898.6|15893.6|15898.6|15893.6|15898.6|15893.6|15898.6|15893.6|0
1642027500000|2022-01-12 22:45:00|15898.4|15893.4|15898.4|15893.4|15898.4|15893.4|15898.4|15893.4|0
1642027560000|2022-01-12 22:46:00|15899.1|15894.1|15899.1|15894.1|15899.1|15894.1|15899.1|15894.1|0
1642027590000|2022-01-12 22:46:30|15899.2|15894.2|15899.2|15894.2|15899.2|15894.2|15899.2|15894.2|0
1642027610000|2022-01-12 22:46:50|15899.1|15894.1|15898.8|15893.8|15899.1|15894.1|15898.8|15893.8|0
1642027630000|2022-01-12 22:47:10|15898.9|15893.9|15898.9|15893.9|15898.9|15893.9|15898.9|15893.9|0
1642027670000|2022-01-12 22:47:50|15898.8|15893.8|15898.8|15893.8|15898.8|15893.8|15898.8|15893.8|0
1642027680000|2022-01-12 22:48:00|15898.6|15893.6|15898.6|15893.6|15898.6|15893.6|15898.6|15893.6|0
1642027690000|2022-01-12 22:48:10|15898.5|15893.5|15898.6|15893.6|15898.6|15893.6|15898.5|15893.5|0
1642027700000|2022-01-12 22:48:20|15898.8|15893.8|15898.9|15893.9|15898.9|15893.9|15898.8|15893.8|0
1642027710000|2022-01-12 22:48:30|15898.8|15893.8|15898.8|15893.8|15898.8|15893.8|15898.8|15893.8|0
1642027730000|2022-01-12 22:48:50|15898.7|15893.7|15898.7|15893.7|15898.7|15893.7|15898.7|15893.7|0
1642027740000|2022-01-12 22:49:00|15898.8|15893.8|15898.9|15893.9|15898.9|15893.9|15898.8|15893.8|0
1642027750000|2022-01-12 22:49:10|15898.8|15893.8|15898.8|15893.8|15898.9|15893.9|15898.8|15893.8|0
1642027760000|2022-01-12 22:49:20|15898.9|15893.9|15898.9|15893.9|15898.9|15893.9|15898.9|15893.9|0
1642027770000|2022-01-12 22:49:30|15899.5|15894.5|15898.8|15893.8|15899.5|15894.5|15898.8|15893.8|0
1642027780000|2022-01-12 22:49:40|15898.6|15893.6|15898.3|15893.3|15898.6|15893.6|15898.3|15893.3|0
1642027790000|2022-01-12 22:49:50|15898.5|15893.5|15899.2|15894.2|15899.4|15894.4|15898.5|15893.5|0
1642027800000|2022-01-12 22:50:00|15898.9|15893.9|15898.9|15893.9|15898.9|15893.9|15898.9|15893.9|0
1642027810000|2022-01-12 22:50:10|15899.1|15894.1|15899.1|15894.1|15899.1|15894.1|15899.1|15894.1|0
1642027860000|2022-01-12 22:51:00|15899.2|15894.2|15899.2|15894.2|15899.2|15894.2|15899.2|15894.2|0
1642027870000|2022-01-12 22:51:10|15899.4|15894.4|15899.4|15894.4|15899.4|15894.4|15899.4|15894.4|0
1642027880000|2022-01-12 22:51:20|15899.8|15894.8|15899.4|15894.4|15899.9|15894.9|15899.4|15894.4|0
1642027890000|2022-01-12 22:51:30|15899.5|15894.5|15899.5|15894.5|15899.5|15894.5|15899.5|15894.5|0
1642027970000|2022-01-12 22:52:50|15899.8|15894.8|15899.5|15894.5|15899.8|15894.8|15899.5|15894.5|0
1642027980000|2022-01-12 22:53:00|15899.6|15894.6|15899.6|15894.6|15899.6|15894.6|15899.6|15894.6|0
1642028020000|2022-01-12 22:53:40|15900|15895|15899.6|15894.6|15900|15895|15899.6|15894.6|0
1642028030000|2022-01-12 22:53:50|15900|15895|15899.6|15894.6|15900|15895|15899.6|15894.6|0
1642028070000|2022-01-12 22:54:30|15899.8|15894.8|15899.8|15894.8|15899.8|15894.8|15899.8|15894.8|0
1642028090000|2022-01-12 22:54:50|15899.9|15894.9|15899.9|15894.9|15899.9|15894.9|15899.9|15894.9|0
1642028100000|2022-01-12 22:55:00|15900.6|15895.6|15900.7|15895.7|15900.7|15895.7|15900.6|15895.6|0
1642028110000|2022-01-12 22:55:10|15900.6|15895.6|15900.6|15895.6|15900.6|15895.6|15900.6|15895.6|0
1642028170000|2022-01-12 22:56:10|15901.6|15896.6|15901.7|15896.7|15901.7|15896.7|15901.6|15896.6|0
1642028190000|2022-01-12 22:56:30|15900.7|15895.7|15900.7|15895.7|15900.7|15895.7|15900.7|15895.7|0
1642028200000|2022-01-12 22:56:40|15900.8|15895.8|15900.7|15895.7|15900.8|15895.8|15900.7|15895.7|0
1642028220000|2022-01-12 22:57:00|15900.8|15895.8|15900.8|15895.8|15900.8|15895.8|15900.8|15895.8|0
1642028230000|2022-01-12 22:57:10|15900.6|15895.6|15900.3|15895.3|15900.6|15895.6|15900.3|15895.3|0
1642028290000|2022-01-12 22:58:10|15900.2|15895.2|15900.2|15895.2|15900.2|15895.2|15900.2|15895.2|0
1642028330000|2022-01-12 22:58:50|15899.9|15894.9|15899.9|15894.9|15899.9|15894.9|15899.9|15894.9|0
1642028340000|2022-01-12 22:59:00|15900.1|15895.1|15900.1|15895.1|15900.1|15895.1|15900.1|15895.1|0
1642028380000|2022-01-12 22:59:40|15900|15895|15900|15895|15900|15895|15900|15895|0
1642028400000|2022-01-12 23:00:00|15913.5|15911.5|15907.7|15905.7|15913.5|15911.5|15906.7|15904.7|70
1642028410000|2022-01-12 23:00:10|15908.2|15906.2|15908.5|15906.5|15909.7|15907.7|15907.7|15905.7|20
1642028420000|2022-01-12 23:00:20|15908.4|15906.4|15902.4|15900.4|15908.6|15906.6|15901.6|15899.6|54
1642028430000|2022-01-12 23:00:30|15902.1|15900.1|15904.9|15902.9|15904.9|15902.9|15902.1|15900.1|23
1642028440000|2022-01-12 23:00:40|15905|15903|15906.1|15904.1|15906.1|15904.1|15904.2|15902.2|25
1642028450000|2022-01-12 23:00:50|15906.5|15904.5|15905.4|15903.4|15907.9|15905.9|15905.2|15903.2|43
1642028460000|2022-01-12 23:01:00|15906.9|15904.9|15908.4|15906.4|15909|15907|15906.9|15904.9|75
1642028470000|2022-01-12 23:01:10|15907.9|15905.9|15906.5|15904.5|15907.9|15905.9|15906.4|15904.4|21
1642028480000|2022-01-12 23:01:20|15906.6|15904.6|15905.4|15903.4|15907.5|15905.5|15905.2|15903.2|23
1642028490000|2022-01-12 23:01:30|15905.2|15903.2|15903.5|15901.5|15905.9|15903.9|15903.1|15901.1|46
1642028500000|2022-01-12 23:01:40|15903.4|15901.4|15901.9|15899.9|15903.4|15901.4|15901.9|15899.9|14
1642028510000|2022-01-12 23:01:50|15902|15900|15902|15900|15902.1|15900.1|15901.2|15899.2|28
1642028520000|2022-01-12 23:02:00|15901.9|15899.9|15900.5|15898.5|15902|15900|15900.4|15898.4|20
1642028530000|2022-01-12 23:02:10|15900.4|15898.4|15903.6|15901.6|15903.6|15901.6|15900.2|15898.2|38
1642028540000|2022-01-12 23:02:20|15904.4|15902.4|15904.7|15902.7|15905|15903|15904.1|15902.1|19
1642028550000|2022-01-12 23:02:30|15905|15903|15906|15904|15906.5|15904.5|15905|15903|8
1642028560000|2022-01-12 23:02:40|15905.9|15903.9|15905|15903|15906.9|15904.9|15904.7|15902.7|10
1642028570000|2022-01-12 23:02:50|15905.1|15903.1|15907|15905|15907.7|15905.7|15905.1|15903.1|17
1642028580000|2022-01-12 23:03:00|15907.1|15905.1|15907.2|15905.2|15907.7|15905.7|15904.2|15902.2|19
1642028590000|2022-01-12 23:03:10|15907.4|15905.4|15907|15905|15908.4|15906.4|15907|15905|10
1642028600000|2022-01-12 23:03:20|15906|15904|15906|15904|15908.4|15906.4|15905.7|15903.7|13
1642028610000|2022-01-12 23:03:30|15904|15902|15904.5|15902.5|15905.2|15903.2|15904|15902|25
1642028620000|2022-01-12 23:03:40|15904.6|15902.6|15905|15903|15905.4|15903.4|15903.7|15901.7|27
1642028630000|2022-01-12 23:03:50|15904.7|15902.7|15905.2|15903.2|15906.1|15904.1|15904.7|15902.7|20
1642028640000|2022-01-12 23:04:00|15905.5|15903.5|15905.5|15903.5|15905.6|15903.6|15905.5|15903.5|3
1642028650000|2022-01-12 23:04:10|15905.4|15903.4|15907|15905|15907|15905|15905|15903|13
1642028660000|2022-01-12 23:04:20|15907.9|15905.9|15908.5|15906.5|15908.6|15906.6|15907.9|15905.9|20
1642028670000|2022-01-12 23:04:30|15908.6|15906.6|15909.2|15907.2|15909.2|15907.2|15908.5|15906.5|11
1642028680000|2022-01-12 23:04:40|15909.1|15907.1|15907.4|15905.4|15909.1|15907.1|15907.4|15905.4|16
1642028690000|2022-01-12 23:04:50|15907.2|15905.2|15907.6|15905.6|15908|15906|15906.5|15904.5|10
1642028700000|2022-01-12 23:05:00|15907.7|15905.7|15906.9|15904.9|15907.9|15905.9|15906.9|15904.9|2
1642028710000|2022-01-12 23:05:10|15906.7|15904.7|15906.7|15904.7|15907.1|15905.1|15906.6|15904.6|1
1642028720000|2022-01-12 23:05:20|15906.6|15904.6|15905.7|15903.7|15906.6|15904.6|15905.6|15903.6|7
1642028730000|2022-01-12 23:05:30|15905.6|15903.6|15905.9|15903.9|15905.9|15903.9|15905.6|15903.6|4
1642028740000|2022-01-12 23:05:40|15906.5|15904.5|15906.4|15904.4|15906.5|15904.5|15906.2|15904.2|3
1642028750000|2022-01-12 23:05:50|15906.6|15904.6|15907.6|15905.6|15907.6|15905.6|15906.6|15904.6|1
1642028760000|2022-01-12 23:06:00|15907.9|15905.9|15907.2|15905.2|15907.9|15905.9|15907.2|15905.2|3
1642028770000|2022-01-12 23:06:10|15907.5|15905.5|15907.5|15905.5|15907.9|15905.9|15907.2|15905.2|2
1642028780000|2022-01-12 23:06:20|15907|15905|15906.2|15904.2|15907|15905|15905.5|15903.5|10
1642028790000|2022-01-12 23:06:30|15906.5|15904.5|15906|15904|15906.5|15904.5|15906|15904|7
1642028800000|2022-01-12 23:06:40|15906.1|15904.1|15907|15905|15907|15905|15906.1|15904.1|3
1642028810000|2022-01-12 23:06:50|15906.2|15904.2|15905.1|15903.1|15906.2|15904.2|15905|15903|10
1642028820000|2022-01-12 23:07:00|15905.2|15903.2|15904.6|15902.6|15905.4|15903.4|15904.6|15902.6|7
1642028830000|2022-01-12 23:07:10|15904.4|15902.4|15904.5|15902.5|15904.6|15902.6|15903.9|15901.9|7
1642028840000|2022-01-12 23:07:20|15905|15903|15906|15904|15906|15904|15905|15903|8
1642028850000|2022-01-12 23:07:30|15906.2|15904.2|15906.2|15904.2|15906.5|15904.5|15906.2|15904.2|7
1642028860000|2022-01-12 23:07:40|15905.1|15903.1|15905.1|15903.1|15905.2|15903.2|15905.1|15903.1|4
1642028870000|2022-01-12 23:07:50|15904.1|15902.1|15904.2|15902.2|15904.2|15902.2|15904|15902|8
1642028880000|2022-01-12 23:08:00|15904.4|15902.4|15904.2|15902.2|15904.5|15902.5|15903.7|15901.7|5
1642028890000|2022-01-12 23:08:10|15903.7|15901.7|15903.5|15901.5|15903.9|15901.9|15903.5|15901.5|7
1642028900000|2022-01-12 23:08:20|15903.4|15901.4|15903.1|15901.1|15903.7|15901.7|15903.1|15901.1|8
1642028910000|2022-01-12 23:08:30|15903|15901|15902.4|15900.4|15903|15901|15902.4|15900.4|5
1642028920000|2022-01-12 23:08:40|15903|15901|15905.6|15903.6|15905.7|15903.7|15903|15901|13
1642028930000|2022-01-12 23:08:50|15905.7|15903.7|15906.5|15904.5|15906.5|15904.5|15905.2|15903.2|7
1642028940000|2022-01-12 23:09:00|15906.7|15904.7|15907.7|15905.7|15907.7|15905.7|15905.6|15903.6|27
1642028950000|2022-01-12 23:09:10|15907.5|15905.5|15907.6|15905.6|15907.6|15905.6|15907.5|15905.5|2
1642028960000|2022-01-12 23:09:20|15907.7|15905.7|15908.1|15906.1|15908.1|15906.1|15907.7|15905.7|6
1642028970000|2022-01-12 23:09:30|15908.2|15906.2|15907|15905|15908.2|15906.2|15906.6|15904.6|31
1642028980000|2022-01-12 23:09:40|15907.1|15905.1|15908.1|15906.1|15908.1|15906.1|15906.9|15904.9|10
1642028990000|2022-01-12 23:09:50|15908|15906|15907.5|15905.5|15908.1|15906.1|15907.4|15905.4|7
1642029000000|2022-01-12 23:10:00|15909.1|15907.1|15908.6|15906.6|15909.7|15907.7|15908.4|15906.4|44
1642029010000|2022-01-12 23:10:10|15908.7|15906.7|15908.9|15906.9|15909.6|15907.6|15908.7|15906.7|8
1642029020000|2022-01-12 23:10:20|15908.7|15906.7|15907.9|15905.9|15908.7|15906.7|15907.6|15905.6|5
1642029030000|2022-01-12 23:10:30|15907.7|15905.7|15907.4|15905.4|15908.1|15906.1|15907.4|15905.4|4
1642029040000|2022-01-12 23:10:40|15907.1|15905.1|15907.5|15905.5|15907.5|15905.5|15907.1|15905.1|6
1642029050000|2022-01-12 23:10:50|15907.6|15905.6|15907.1|15905.1|15907.6|15905.6|15907.1|15905.1|1
1642029060000|2022-01-12 23:11:00|15907|15905|15906.5|15904.5|15907|15905|15906.5|15904.5|4
1642029070000|2022-01-12 23:11:10|15904|15902|15905.5|15903.5|15905.6|15903.6|15903.9|15901.9|72
1642029080000|2022-01-12 23:11:20|15905.2|15903.2|15905.4|15903.4|15905.6|15903.6|15905.2|15903.2|3
1642029090000|2022-01-12 23:11:30|15905.6|15903.6|15905.6|15903.6|15905.9|15903.9|15905.6|15903.6|7
1642029100000|2022-01-12 23:11:40|15905.4|15903.4|15904.7|15902.7|15905.4|15903.4|15904.7|15902.7|12
1642029110000|2022-01-12 23:11:50|15904.9|15902.9|15904.6|15902.6|15904.9|15902.9|15904.6|15902.6|2
1642029120000|2022-01-12 23:12:00|15904.5|15902.5|15904.9|15902.9|15904.9|15902.9|15904.5|15902.5|0
1642029130000|2022-01-12 23:12:10|15904.6|15902.6|15904.5|15902.5|15904.6|15902.6|15904.5|15902.5|5
1642029140000|2022-01-12 23:12:20|15904.4|15902.4|15904.7|15902.7|15904.9|15902.9|15904.4|15902.4|1
1642029150000|2022-01-12 23:12:30|15904.6|15902.6|15904.9|15902.9|15904.9|15902.9|15904.6|15902.6|2
1642029160000|2022-01-12 23:12:40|15904.4|15902.4|15904.4|15902.4|15904.7|15902.7|15904|15902|5
1642029170000|2022-01-12 23:12:50|15904.5|15902.5|15904.1|15902.1|15904.6|15902.6|15903.6|15901.6|11
1642029180000|2022-01-12 23:13:00|15904.2|15902.2|15904.2|15902.2|15904.4|15902.4|15904.2|15902.2|0
1642029190000|2022-01-12 23:13:10|15904.4|15902.4|15904.7|15902.7|15904.7|15902.7|15904.2|15902.2|7
1642029200000|2022-01-12 23:13:20|15904.9|15902.9|15904.5|15902.5|15904.9|15902.9|15904.5|15902.5|1
1642029210000|2022-01-12 23:13:30|15904.7|15902.7|15904.7|15902.7|15904.7|15902.7|15904.7|15902.7|0
1642029220000|2022-01-12 23:13:40|15904.6|15902.6|15904.7|15902.7|15904.7|15902.7|15904.6|15902.6|0
1642029230000|2022-01-12 23:13:50|||||||||1
1642029240000|2022-01-12 23:14:00|15904.5|15902.5|15904.5|15902.5|15904.5|15902.5|15904.5|15902.5|3
1642029250000|2022-01-12 23:14:10|15904.6|15902.6|15904.6|15902.6|15904.7|15902.7|15904.5|15902.5|0
1642029260000|2022-01-12 23:14:20|15904.4|15902.4|15904.4|15902.4|15904.4|15902.4|15904.4|15902.4|2
1642029270000|2022-01-12 23:14:30|15904.5|15902.5|15904.7|15902.7|15904.7|15902.7|15904.5|15902.5|1
1642029280000|2022-01-12 23:14:40|15905.4|15903.4|15903.1|15901.1|15905.4|15903.4|15903|15901|11
1642029290000|2022-01-12 23:14:50|15903.6|15901.6|15903.7|15901.7|15904|15902|15903.6|15901.6|4
1642029300000|2022-01-12 23:15:00|15904|15902|15903.1|15901.1|15904|15902|15903.1|15901.1|8
1642029310000|2022-01-12 23:15:10|15904|15902|15904.7|15902.7|15904.7|15902.7|15904|15902|6
1642029320000|2022-01-12 23:15:20|15904.6|15902.6|15904.5|15902.5|15904.6|15902.6|15904.5|15902.5|0
1642029330000|2022-01-12 23:15:30|15904.4|15902.4|15903.9|15901.9|15904.4|15902.4|15903.9|15901.9|0
1642029340000|2022-01-12 23:15:40|15903.1|15901.1|15903|15901|15903.1|15901.1|15903|15901|13
1642029350000|2022-01-12 23:15:50|15903.1|15901.1|15903.1|15901.1|15903.4|15901.4|15903.1|15901.1|1
1642029360000|2022-01-12 23:16:00|15902|15900|15903.1|15901.1|15903.1|15901.1|15902|15900|20
1642029370000|2022-01-12 23:16:10|15903|15901|15903|15901|15903.1|15901.1|15902.1|15900.1|10
1642029380000|2022-01-12 23:16:20|15903.1|15901.1|15903|15901|15903.1|15901.1|15902.7|15900.7|2
1642029390000|2022-01-12 23:16:30|15903.9|15901.9|15904.6|15902.6|15904.6|15902.6|15903.5|15901.5|10
1642029400000|2022-01-12 23:16:40|15904.5|15902.5|15904|15902|15904.6|15902.6|15903.9|15901.9|4
1642029410000|2022-01-12 23:16:50|15904.1|15902.1|15904.6|15902.6|15904.7|15902.7|15904.1|15902.1|1
1642029420000|2022-01-12 23:17:00|15904.7|15902.7|15905.2|15903.2|15905.2|15903.2|15904.7|15902.7|3
1642029430000|2022-01-12 23:17:10|15905.1|15903.1|15907.7|15905.7|15908.2|15906.2|15903.5|15901.5|55
1642029440000|2022-01-12 23:17:20|15907.6|15905.6|15906.7|15904.7|15907.6|15905.6|15906.4|15904.4|14
1642029450000|2022-01-12 23:17:30|15906.2|15904.2|15906.5|15904.5|15906.5|15904.5|15905.5|15903.5|19
1642029460000|2022-01-12 23:17:40|15906.1|15904.1|15906.1|15904.1|15906.4|15904.4|15906.1|15904.1|5
1642029470000|2022-01-12 23:17:50|15906|15904|15906.4|15904.4|15906.4|15904.4|15906|15904|0
1642029480000|2022-01-12 23:18:00|15906.2|15904.2|15904.5|15902.5|15906.2|15904.2|15904.5|15902.5|11
1642029490000|2022-01-12 23:18:10|15904.2|15902.2|15904|15902|15904.6|15902.6|15904|15902|2
1642029500000|2022-01-12 23:18:20|15904.1|15902.1|15902.7|15900.7|15904.1|15902.1|15902.4|15900.4|11
1642029510000|2022-01-12 23:18:30|15902.6|15900.6|15902.6|15900.6|15902.6|15900.6|15902.6|15900.6|1
1642029520000|2022-01-12 23:18:40|15902.9|15900.9|15904|15902|15904|15902|15902.9|15900.9|11
1642029530000|2022-01-12 23:18:50|15904.2|15902.2|15904.4|15902.4|15904.4|15902.4|15904.2|15902.2|3
1642029540000|2022-01-12 23:19:00|15904.1|15902.1|15904.4|15902.4|15904.4|15902.4|15904|15902|4
1642029550000|2022-01-12 23:19:10|15904.7|15902.7|15904.9|15902.9|15905|15903|15904.6|15902.6|4
1642029560000|2022-01-12 23:19:20|15904.7|15902.7|15904.1|15902.1|15904.9|15902.9|15904.1|15902.1|7
1642029570000|2022-01-12 23:19:30|15904|15902|15904|15902|15904.1|15902.1|15904|15902|0
1642029580000|2022-01-12 23:19:40|15904.1|15902.1|15904.1|15902.1|15904.1|15902.1|15904.1|15902.1|0
1642029590000|2022-01-12 23:19:50|15904|15902|15904.5|15902.5|15904.5|15902.5|15904|15902|8
1642029600000|2022-01-12 23:20:00|15904.9|15902.9|15905.9|15903.9|15905.9|15903.9|15904.5|15902.5|6
1642029610000|2022-01-12 23:20:10|15905.7|15903.7|15905.5|15903.5|15905.7|15903.7|15905.5|15903.5|0
1642029630000|2022-01-12 23:20:30|15905.6|15903.6|15906.5|15904.5|15906.7|15904.7|15905.6|15903.6|12
1642029640000|2022-01-12 23:20:40|15906.6|15904.6|15907.9|15905.9|15908.4|15906.4|15906.6|15904.6|10
1642029650000|2022-01-12 23:20:50|15907.1|15905.1|15907.4|15905.4|15907.4|15905.4|15907.1|15905.1|2
1642029660000|2022-01-12 23:21:00|15907.5|15905.5|15907.9|15905.9|15908.1|15906.1|15907.2|15905.2|5
1642029670000|2022-01-12 23:21:10|15908|15906|15908.2|15906.2|15908.4|15906.4|15908|15906|6
1642029680000|2022-01-12 23:21:20|15908|15906|15908|15906|15908.1|15906.1|15907.9|15905.9|1
1642029690000|2022-01-12 23:21:30|15908.2|15906.2|15908.2|15906.2|15908.4|15906.4|15908.2|15906.2|2
1642029700000|2022-01-12 23:21:40|15908.4|15906.4|15908.1|15906.1|15908.4|15906.4|15907.9|15905.9|4
1642029710000|2022-01-12 23:21:50|15907.6|15905.6|15907.9|15905.9|15907.9|15905.9|15907.6|15905.6|5
1642029720000|2022-01-12 23:22:00|15908|15906|15908.4|15906.4|15908.5|15906.5|15908|15906|7
1642029730000|2022-01-12 23:22:10|15908.2|15906.2|15908.5|15906.5|15908.6|15906.6|15907.9|15905.9|6
1642029740000|2022-01-12 23:22:20|15908.1|15906.1|15908.1|15906.1|15908.4|15906.4|15908.1|15906.1|3
1642029750000|2022-01-12 23:22:30|15907.4|15905.4|15907.6|15905.6|15907.6|15905.6|15907.1|15905.1|5
1642029760000|2022-01-12 23:22:40|15907.7|15905.7|15907.9|15905.9|15907.9|15905.9|15907.7|15905.7|0
1642029770000|2022-01-12 23:22:50|15907.7|15905.7|15907.4|15905.4|15907.7|15905.7|15907.4|15905.4|0
1642029780000|2022-01-12 23:23:00|15907.5|15905.5|15908.1|15906.1|15908.4|15906.4|15907.4|15905.4|14
1642029790000|2022-01-12 23:23:10|15908.2|15906.2|15908.4|15906.4|15908.5|15906.5|15908.2|15906.2|0
1642029800000|2022-01-12 23:23:20|15908.2|15906.2|15908.4|15906.4|15908.5|15906.5|15908.2|15906.2|0
1642029810000|2022-01-12 23:23:30|15908.7|15906.7|15908.6|15906.6|15908.7|15906.7|15908.6|15906.6|0
1642029820000|2022-01-12 23:23:40|15908.7|15906.7|15909.5|15907.5|15909.5|15907.5|15908.7|15906.7|8
1642029830000|2022-01-12 23:23:50|15909.2|15907.2|15909.2|15907.2|15909.2|15907.2|15909.2|15907.2|2
1642029840000|2022-01-12 23:24:00|15909.6|15907.6|15910|15908|15910|15908|15909.6|15907.6|6
1642029850000|2022-01-12 23:24:10|15910.1|15908.1|15909.7|15907.7|15910.1|15908.1|15909.7|15907.7|3
1642029860000|2022-01-12 23:24:20|15910|15908|15910.1|15908.1|15910.1|15908.1|15910|15908|0
1642029870000|2022-01-12 23:24:30|15910|15908|15909.5|15907.5|15910.1|15908.1|15909.4|15907.4|14
1642029880000|2022-01-12 23:24:40|15909.2|15907.2|15909.9|15907.9|15910|15908|15909.2|15907.2|4
1642029890000|2022-01-12 23:24:50|||||||||1
1642029900000|2022-01-12 23:25:00|15910.1|15908.1|15910.6|15908.6|15910.6|15908.6|15910.1|15908.1|6
1642029910000|2022-01-12 23:25:10|15909.9|15907.9|15910.1|15908.1|15910.2|15908.2|15909.9|15907.9|10
1642029920000|2022-01-12 23:25:20|15910.2|15908.2|15909.9|15907.9|15910.5|15908.5|15909.2|15907.2|15
1642029930000|2022-01-12 23:25:30|15909.6|15907.6|15910|15908|15910|15908|15908.9|15906.9|16
1642029940000|2022-01-12 23:25:40|15909.7|15907.7|15909.6|15907.6|15909.9|15907.9|15909.6|15907.6|8
1642029950000|2022-01-12 23:25:50|15909.5|15907.5|15910.1|15908.1|15910.1|15908.1|15909.5|15907.5|0
1642029960000|2022-01-12 23:26:00|15910|15908|15909|15907|15910|15908|15908.7|15906.7|3
1642029970000|2022-01-12 23:26:10|15908.9|15906.9|15908.6|15906.6|15909|15907|15908.6|15906.6|2
1642029980000|2022-01-12 23:26:20|15908.9|15906.9|15908.2|15906.2|15908.9|15906.9|15908.1|15906.1|6
1642029990000|2022-01-12 23:26:30|15908.4|15906.4|15907.4|15905.4|15908.4|15906.4|15907.2|15905.2|7
1642030000000|2022-01-12 23:26:40|15907|15905|15907.2|15905.2|15907.2|15905.2|15907|15905|1
1642030010000|2022-01-12 23:26:50|15907.1|15905.1|15908.1|15906.1|15908.1|15906.1|15906.5|15904.5|4
1642030020000|2022-01-12 23:27:00|15906.6|15904.6|15907.5|15905.5|15907.9|15905.9|15906.5|15904.5|8
1642030030000|2022-01-12 23:27:10|15907.6|15905.6|15908|15906|15908|15906|15906.9|15904.9|2
1642030040000|2022-01-12 23:27:20|15907.7|15905.7|15907.2|15905.2|15908|15906|15907.2|15905.2|2
1642030050000|2022-01-12 23:27:30|15907.4|15905.4|15907.6|15905.6|15907.9|15905.9|15907.4|15905.4|0
1642030060000|2022-01-12 23:27:40|15907.7|15905.7|15907.9|15905.9|15908.1|15906.1|15907.4|15905.4|3
1642030070000|2022-01-12 23:27:50|15908.2|15906.2|15908.2|15906.2|15908.7|15906.7|15908|15906|7
1642030080000|2022-01-12 23:28:00|15908.1|15906.1|15907.9|15905.9|15908.1|15906.1|15907.9|15905.9|0
1642030090000|2022-01-12 23:28:10|15908.2|15906.2|15908|15906|15908.4|15906.4|15908|15906|2
1642030100000|2022-01-12 23:28:20|15907.7|15905.7|15907.7|15905.7|15907.9|15905.9|15907.6|15905.6|1
1642030110000|2022-01-12 23:28:30|15907|15905|15906.6|15904.6|15907|15905|15906.6|15904.6|1
1642030120000|2022-01-12 23:28:40|15906.5|15904.5|15906.7|15904.7|15906.7|15904.7|15906.5|15904.5|1
1642030130000|2022-01-12 23:28:50|15907.1|15905.1|15906.4|15904.4|15907.1|15905.1|15906.4|15904.4|3
1642030140000|2022-01-12 23:29:00|15906.2|15904.2|15902.9|15900.9|15906.2|15904.2|15902.7|15900.7|20
1642030150000|2022-01-12 23:29:10|15902.7|15900.7|15902.4|15900.4|15903.1|15901.1|15902|15900|13
1642030160000|2022-01-12 23:29:20|15902.2|15900.2|15902.1|15900.1|15902.9|15900.9|15901.9|15899.9|17
1642030170000|2022-01-12 23:29:30|15903.9|15901.9|15903.1|15901.1|15903.9|15901.9|15903.1|15901.1|18
1642030180000|2022-01-12 23:29:40|15903.2|15901.2|15904.6|15902.6|15904.6|15902.6|15903.2|15901.2|3
1642030190000|2022-01-12 23:29:50|15904.5|15902.5|15903.7|15901.7|15904.5|15902.5|15903.7|15901.7|2
1642030200000|2022-01-12 23:30:00|15903.5|15901.5|15904.4|15902.4|15905.9|15903.9|15903.5|15901.5|13
1642030210000|2022-01-12 23:30:10|15904.5|15902.5|15905.4|15903.4|15906.4|15904.4|15904.5|15902.5|5
1642030220000|2022-01-12 23:30:20|15905.5|15903.5|15902.1|15900.1|15905.6|15903.6|15902.1|15900.1|66
1642030230000|2022-01-12 23:30:30|15902.2|15900.2|15902.4|15900.4|15903|15901|15902.1|15900.1|5
1642030240000|2022-01-12 23:30:40|15902.6|15900.6|15903.2|15901.2|15903.2|15901.2|15902.6|15900.6|2
1642030250000|2022-01-12 23:30:50|15904.2|15902.2|15904.9|15902.9|15905.2|15903.2|15903.6|15901.6|12
1642030260000|2022-01-12 23:31:00|15905|15903|15905|15903|15905.1|15903.1|15904.4|15902.4|3
1642030270000|2022-01-12 23:31:10|15905.1|15903.1|15906.5|15904.5|15907.1|15905.1|15905.1|15903.1|6
1642030280000|2022-01-12 23:31:20|15906.6|15904.6|15907.1|15905.1|15907.4|15905.4|15906.6|15904.6|7
1642030290000|2022-01-12 23:31:30|15907|15905|15906.5|15904.5|15907.1|15905.1|15906.5|15904.5|9
1642030300000|2022-01-12 23:31:40|15907.1|15905.1|15906.2|15904.2|15907.1|15905.1|15906.2|15904.2|7
1642030310000|2022-01-12 23:31:50|15906.6|15904.6|15907.1|15905.1|15908|15906|15906.6|15904.6|9
1642030320000|2022-01-12 23:32:00|15907.4|15905.4|15908|15906|15908.6|15906.6|15907.4|15905.4|10
1642030330000|2022-01-12 23:32:10|15908.6|15906.6|15908.1|15906.1|15908.6|15906.6|15908.1|15906.1|4
1642030340000|2022-01-12 23:32:20|15908.2|15906.2|15908.2|15906.2|15908.2|15906.2|15908.2|15906.2|0
1642030350000|2022-01-12 23:32:30|15908.1|15906.1|15907.9|15905.9|15908.1|15906.1|15907.5|15905.5|3
1642030360000|2022-01-12 23:32:40|15908|15906|15908.5|15906.5|15908.5|15906.5|15908|15906|7
1642030370000|2022-01-12 23:32:50|15908.4|15906.4|15908.6|15906.6|15909|15907|15908.4|15906.4|11
1642030380000|2022-01-12 23:33:00|15908.4|15906.4|15908.6|15906.6|15908.9|15906.9|15908.2|15906.2|5
1642030390000|2022-01-12 23:33:10|15908.5|15906.5|15905.5|15903.5|15908.5|15906.5|15905.5|15903.5|12
1642030400000|2022-01-12 23:33:20|15906.5|15904.5|15904.7|15902.7|15906.6|15904.6|15904.7|15902.7|11
1642030410000|2022-01-12 23:33:30|15904.9|15902.9|15902.9|15900.9|15905.4|15903.4|15902.9|15900.9|10
1642030420000|2022-01-12 23:33:40|15903|15901|15903.9|15901.9|15904.1|15902.1|15902.7|15900.7|9
1642030430000|2022-01-12 23:33:50|15904.4|15902.4|15903|15901|15904.4|15902.4|15901.9|15899.9|8
1642030440000|2022-01-12 23:34:00|15903.5|15901.5|15903.1|15901.1|15903.6|15901.6|15901.9|15899.9|17
1642030450000|2022-01-12 23:34:10|15902.9|15900.9|15903.9|15901.9|15903.9|15901.9|15902.9|15900.9|1
1642030460000|2022-01-12 23:34:20|15903.7|15901.7|15903.7|15901.7|15903.9|15901.9|15902.9|15900.9|15
1642030470000|2022-01-12 23:34:30|15903.9|15901.9|15904|15902|15904|15902|15903.7|15901.7|1
1642030480000|2022-01-12 23:34:40|15903.9|15901.9|15904.1|15902.1|15904.4|15902.4|15903.6|15901.6|5
1642030490000|2022-01-12 23:34:50|15904.2|15902.2|15904.5|15902.5|15904.7|15902.7|15904.2|15902.2|3
1642030500000|2022-01-12 23:35:00|15904.6|15902.6|15904|15902|15904.9|15902.9|15904|15902|7
1642030510000|2022-01-12 23:35:10|15903.4|15901.4|15904|15902|15904.2|15902.2|15903.4|15901.4|6
1642030520000|2022-01-12 23:35:20|15903.9|15901.9|15903.6|15901.6|15903.9|15901.9|15903.4|15901.4|3
1642030530000|2022-01-12 23:35:30|15904.2|15902.2|15904.4|15902.4|15904.4|15902.4|15904.1|15902.1|2
1642030540000|2022-01-12 23:35:40|15904.6|15902.6|15906.5|15904.5|15906.6|15904.6|15904.6|15902.6|19
1642030550000|2022-01-12 23:35:50|15906.9|15904.9|15907|15905|15907.1|15905.1|15906.7|15904.7|3
1642030560000|2022-01-12 23:36:00|15907.1|15905.1|15908.7|15906.7|15908.7|15906.7|15907.1|15905.1|12
1642030570000|2022-01-12 23:36:10|15908.6|15906.6|15909.1|15907.1|15909.6|15907.6|15908.1|15906.1|35
1642030580000|2022-01-12 23:36:20|15909|15907|15908|15906|15909.6|15907.6|15908|15906|25
1642030590000|2022-01-12 23:36:30|15908.1|15906.1|15907|15905|15909.2|15907.2|15907|15905|9
1642030600000|2022-01-12 23:36:40|15907.7|15905.7|15908.2|15906.2|15908.2|15906.2|15907.7|15905.7|1
1642030610000|2022-01-12 23:36:50|15907.5|15905.5|15907.6|15905.6|15907.7|15905.7|15907.4|15905.4|0
1642030620000|2022-01-12 23:37:00|15907.7|15905.7|15907.5|15905.5|15908|15906|15906.9|15904.9|29
1642030630000|2022-01-12 23:37:10|15907.4|15905.4|15905.5|15903.5|15907.4|15905.4|15905.2|15903.2|4
1642030640000|2022-01-12 23:37:20|15905.6|15903.6|15905.6|15903.6|15905.6|15903.6|15905.6|15903.6|3
1642030650000|2022-01-12 23:37:30|15906.1|15904.1|15905.1|15903.1|15906.1|15904.1|15904|15902|16
1642030660000|2022-01-12 23:37:40|15905.2|15903.2|15906|15904|15906.5|15904.5|15904.4|15902.4|6
1642030670000|2022-01-12 23:37:50|15906.2|15904.2|15906.7|15904.7|15906.9|15904.9|15906.2|15904.2|1
1642030680000|2022-01-12 23:38:00|15906.6|15904.6|15905.7|15903.7|15907.2|15905.2|15905.7|15903.7|9
1642030690000|2022-01-12 23:38:10|15905.6|15903.6|15905.4|15903.4|15906.4|15904.4|15905.2|15903.2|5
1642030700000|2022-01-12 23:38:20|15905.2|15903.2|15905.5|15903.5|15905.5|15903.5|15905|15903|2
1642030710000|2022-01-12 23:38:30|15905.4|15903.4|15905.6|15903.6|15905.6|15903.6|15904.7|15902.7|1
1642030720000|2022-01-12 23:38:40|15905.5|15903.5|15905.4|15903.4|15906|15904|15905.2|15903.2|3
1642030730000|2022-01-12 23:38:50|15906.1|15904.1|15905.1|15903.1|15906.1|15904.1|15905.1|15903.1|2
1642030740000|2022-01-12 23:39:00|15905|15903|15905.1|15903.1|15905.2|15903.2|15905|15903|4
1642030750000|2022-01-12 23:39:10|15905|15903|15904.9|15902.9|15905.5|15903.5|15904.7|15902.7|8
1642030760000|2022-01-12 23:39:20|15905|15903|15905.7|15903.7|15906|15904|15905|15903|4
1642030770000|2022-01-12 23:39:30|15906.1|15904.1|15905.9|15903.9|15906.1|15904.1|15905.5|15903.5|1
1642030780000|2022-01-12 23:39:40|15905.7|15903.7|15905.1|15903.1|15905.9|15903.9|15904.7|15902.7|1
1642030790000|2022-01-12 23:39:50|15905|15903|15905|15903|15905.1|15903.1|15904.7|15902.7|0
1642030800000|2022-01-12 23:40:00|15905.1|15903.1|15905.9|15903.9|15906.4|15904.4|15904.7|15902.7|6
1642030810000|2022-01-12 23:40:10|15905.7|15903.7|15906.1|15904.1|15906.4|15904.4|15905.7|15903.7|13
1642030820000|2022-01-12 23:40:20|15906|15904|15905.9|15903.9|15906.1|15904.1|15905.7|15903.7|0
1642030830000|2022-01-12 23:40:30|15905.6|15903.6|15904.4|15902.4|15905.6|15903.6|15904.4|15902.4|1
1642030840000|2022-01-12 23:40:40|15904.5|15902.5|15904|15902|15904.9|15902.9|15903.6|15901.6|8
1642030850000|2022-01-12 23:40:50|15904.1|15902.1|15903.1|15901.1|15904.1|15902.1|15903.1|15901.1|7
1642030860000|2022-01-12 23:41:00|15902.7|15900.7|15904.5|15902.5|15904.5|15902.5|15902.7|15900.7|7
1642030870000|2022-01-12 23:41:10|15904.6|15902.6|15905.1|15903.1|15905.5|15903.5|15904.6|15902.6|4
1642030880000|2022-01-12 23:41:20|15905.2|15903.2|15906|15904|15906.5|15904.5|15905.2|15903.2|11
1642030890000|2022-01-12 23:41:30|15906.1|15904.1|15906.5|15904.5|15907|15905|15906.1|15904.1|2
1642030900000|2022-01-12 23:41:40|15906.6|15904.6|15905.9|15903.9|15906.9|15904.9|15905.6|15903.6|7
1642030910000|2022-01-12 23:41:50|15906|15904|15903.4|15901.4|15906|15904|15903.2|15901.2|9
1642030920000|2022-01-12 23:42:00|15903.5|15901.5|15905.4|15903.4|15905.5|15903.5|15903.5|15901.5|9
1642030930000|2022-01-12 23:42:10|15904.2|15902.2|15904.4|15902.4|15904.6|15902.6|15904.1|15902.1|9
1642030940000|2022-01-12 23:42:20|15904.2|15902.2|15904.6|15902.6|15904.6|15902.6|15904.1|15902.1|0
1642030950000|2022-01-12 23:42:30|15904.5|15902.5|15903.9|15901.9|15904.9|15902.9|15903.7|15901.7|6
1642030960000|2022-01-12 23:42:40|15904|15902|15903.1|15901.1|15904.1|15902.1|15902.9|15900.9|6
1642030970000|2022-01-12 23:42:50|15903.4|15901.4|15902.7|15900.7|15903.4|15901.4|15902.7|15900.7|4
1642030980000|2022-01-12 23:43:00|15902.6|15900.6|15903|15901|15903|15901|15902.6|15900.6|4
1642030990000|2022-01-12 23:43:10|15903.1|15901.1|15903.1|15901.1|15903.4|15901.4|15902.9|15900.9|7
1642031000000|2022-01-12 23:43:20|15903|15901|15903.6|15901.6|15903.7|15901.7|15903|15901|2
1642031010000|2022-01-12 23:43:30|15903.7|15901.7|15903.9|15901.9|15904|15902|15903.7|15901.7|1
1642031020000|2022-01-12 23:43:40|15902.7|15900.7|15902.5|15900.5|15903.4|15901.4|15902.5|15900.5|9
1642031030000|2022-01-12 23:43:50|15902.7|15900.7|15903|15901|15903.4|15901.4|15902.7|15900.7|2
1642031040000|2022-01-12 23:44:00|15903.4|15901.4|15901.9|15899.9|15903.4|15901.4|15901.9|15899.9|8
1642031050000|2022-01-12 23:44:10|15902.4|15900.4|15902.4|15900.4|15902.4|15900.4|15902|15900|7
1642031060000|2022-01-12 23:44:20|15902.1|15900.1|15899.5|15897.5|15902.2|15900.2|15899.5|15897.5|62
1642031070000|2022-01-12 23:44:30|15899.6|15897.6|15899.9|15897.9|15899.9|15897.9|15898.7|15896.7|19
1642031080000|2022-01-12 23:44:40|15900.6|15898.6|15900.9|15898.9|15901|15899|15900.6|15898.6|7
1642031090000|2022-01-12 23:44:50|15900.7|15898.7|15900.2|15898.2|15900.7|15898.7|15899.6|15897.6|16
1642031100000|2022-01-12 23:45:00|15900.6|15898.6|15902.5|15900.5|15903|15901|15900.6|15898.6|24
1642031110000|2022-01-12 23:45:10|15902.4|15900.4|15900.2|15898.2|15903.1|15901.1|15900.2|15898.2|11
1642031120000|2022-01-12 23:45:20|15900.6|15898.6|15902.5|15900.5|15903.1|15901.1|15900.5|15898.5|12
1642031130000|2022-01-12 23:45:30|15902.4|15900.4|15901.9|15899.9|15902.9|15900.9|15901.7|15899.7|0
1642031140000|2022-01-12 23:45:40|15902|15900|15902|15900|15902.1|15900.1|15901.5|15899.5|4
1642031150000|2022-01-12 23:45:50|15902.4|15900.4|15901.7|15899.7|15902.6|15900.6|15901.4|15899.4|3
1642031160000|2022-01-12 23:46:00|15902|15900|15901.9|15899.9|15902.1|15900.1|15901.7|15899.7|1
1642031170000|2022-01-12 23:46:10|15902|15900|15902.9|15900.9|15903.1|15901.1|15902|15900|4
1642031180000|2022-01-12 23:46:20|15903|15901|15903.2|15901.2|15903.9|15901.9|15902.9|15900.9|13
1642031190000|2022-01-12 23:46:30|15903.4|15901.4|15903.2|15901.2|15903.4|15901.4|15903|15901|3
1642031200000|2022-01-12 23:46:40|15903.4|15901.4|15903.9|15901.9|15903.9|15901.9|15903.1|15901.1|5
1642031210000|2022-01-12 23:46:50|15904|15902|15903.7|15901.7|15904.4|15902.4|15903.7|15901.7|7
1642031220000|2022-01-12 23:47:00|15903.9|15901.9|15905.6|15903.6|15906|15904|15903.9|15901.9|14
1642031230000|2022-01-12 23:47:10|15905.7|15903.7|15905.1|15903.1|15905.7|15903.7|15905|15903|5
1642031240000|2022-01-12 23:47:20|15905.6|15903.6|15904.7|15902.7|15905.6|15903.6|15904.7|15902.7|2
1642031250000|2022-01-12 23:47:30|15903.9|15901.9|15904.6|15902.6|15904.7|15902.7|15903.9|15901.9|1
1642031260000|2022-01-12 23:47:40|15904.9|15902.9|15904.6|15902.6|15905|15903|15903.9|15901.9|32
1642031270000|2022-01-12 23:47:50|15904.5|15902.5|15904.9|15902.9|15904.9|15902.9|15904|15902|1
1642031280000|2022-01-12 23:48:00|15905|15903|15905.4|15903.4|15905.5|15903.5|15904.5|15902.5|6
1642031290000|2022-01-12 23:48:10|15905.2|15903.2|15905.9|15903.9|15905.9|15903.9|15905.2|15903.2|8
1642031300000|2022-01-12 23:48:20|15906|15904|15905.2|15903.2|15906.4|15904.4|15905.1|15903.1|1
1642031310000|2022-01-12 23:48:30|15905.1|15903.1|15904.4|15902.4|15905.1|15903.1|15904|15902|5
1642031320000|2022-01-12 23:48:40|15904.5|15902.5|15903.9|15901.9|15904.9|15902.9|15903.6|15901.6|7
1642031330000|2022-01-12 23:48:50|15903.7|15901.7|15904|15902|15904.2|15902.2|15903.6|15901.6|4
1642031340000|2022-01-12 23:49:00|15903.6|15901.6|15903.1|15901.1|15903.7|15901.7|15902.7|15900.7|2
1642031350000|2022-01-12 23:49:10|15903.4|15901.4|15902.9|15900.9|15904.2|15902.2|15902.7|15900.7|9
1642031360000|2022-01-12 23:49:20|15903|15901|15901.9|15899.9|15903|15901|15901.5|15899.5|10
1642031370000|2022-01-12 23:49:30|15902|15900|15900.4|15898.4|15902|15900|15900|15898|16
1642031380000|2022-01-12 23:49:40|15900.5|15898.5|15899.4|15897.4|15900.6|15898.6|15899.4|15897.4|14
1642031390000|2022-01-12 23:49:50|15899.2|15897.2|15899|15897|15899.6|15897.6|15899|15897|2
1642031400000|2022-01-12 23:50:00|15898.5|15896.5|15899.1|15897.1|15899.1|15897.1|15898|15896|59
1642031410000|2022-01-12 23:50:10|15899.4|15897.4|15900.7|15898.7|15900.7|15898.7|15899.2|15897.2|13
1642031420000|2022-01-12 23:50:20|15900.1|15898.1|15899.1|15897.1|15900.5|15898.5|15898.4|15896.4|13
1642031430000|2022-01-12 23:50:30|15899.4|15897.4|15898.9|15896.9|15899.4|15897.4|15898.9|15896.9|2
1642031440000|2022-01-12 23:50:40|15899.1|15897.1|15898.6|15896.6|15899.4|15897.4|15898.4|15896.4|3
1642031450000|2022-01-12 23:50:50|15898.7|15896.7|15898.1|15896.1|15898.7|15896.7|15898|15896|7
1642031460000|2022-01-12 23:51:00|15897.9|15895.9|15897.5|15895.5|15898.1|15896.1|15897.4|15895.4|14
1642031470000|2022-01-12 23:51:10|15897.6|15895.6|15896.7|15894.7|15897.9|15895.9|15896.7|15894.7|11
1642031480000|2022-01-12 23:51:20|15896.9|15894.9|15896.4|15894.4|15897.7|15895.7|15896.4|15894.4|16
1642031490000|2022-01-12 23:51:30|15896.5|15894.5|15895.9|15893.9|15896.6|15894.6|15895.9|15893.9|18
1642031500000|2022-01-12 23:51:40|15896.2|15894.2|15896.4|15894.4|15896.4|15894.4|15896.1|15894.1|7
1642031510000|2022-01-12 23:51:50|15896.2|15894.2|15896.1|15894.1|15896.4|15894.4|15895.7|15893.7|4
1642031520000|2022-01-12 23:52:00|15896.9|15894.9|15897.6|15895.6|15898|15896|15895.7|15893.7|16
1642031530000|2022-01-12 23:52:10|15897.7|15895.7|15899|15897|15899.4|15897.4|15897.7|15895.7|6
1642031540000|2022-01-12 23:52:20|15898.9|15896.9|15899|15897|15899.9|15897.9|15898.9|15896.9|12
1642031550000|2022-01-12 23:52:30|15899.1|15897.1|15897.9|15895.9|15899.1|15897.1|15897.6|15895.6|3
1642031560000|2022-01-12 23:52:40|15897.7|15895.7|15898.4|15896.4|15898.5|15896.5|15897.5|15895.5|6
1642031570000|2022-01-12 23:52:50|15898.2|15896.2|15898.2|15896.2|15898.6|15896.6|15898.2|15896.2|6
1642031580000|2022-01-12 23:53:00|15898.1|15896.1|15898.4|15896.4|15898.4|15896.4|15897.7|15895.7|9
1642031590000|2022-01-12 23:53:10|15898.2|15896.2|15898.7|15896.7|15898.7|15896.7|15898.2|15896.2|1
1642031600000|2022-01-12 23:53:20|15898.6|15896.6|15897.4|15895.4|15898.6|15896.6|15897.4|15895.4|11
1642031610000|2022-01-12 23:53:30|15896.9|15894.9|15896.4|15894.4|15897.1|15895.1|15896|15894|14
1642031620000|2022-01-12 23:53:40|15896.1|15894.1|15896.1|15894.1|15896.4|15894.4|15896|15894|1
1642031630000|2022-01-12 23:53:50|15895.9|15893.9|15896.5|15894.5|15896.5|15894.5|15895.7|15893.7|7
1642031640000|2022-01-12 23:54:00|15896.1|15894.1|15894.7|15892.7|15896.1|15894.1|15894.6|15892.6|28
1642031650000|2022-01-12 23:54:10|15895.1|15893.1|15893.9|15891.9|15895.4|15893.4|15893.7|15891.7|33
1642031660000|2022-01-12 23:54:20|15894|15892|15897.4|15895.4|15897.4|15895.4|15894|15892|18
1642031670000|2022-01-12 23:54:30|15897.7|15895.7|15899|15897|15899.1|15897.1|15897.7|15895.7|17
1642031680000|2022-01-12 23:54:40|15898.9|15896.9|15897.4|15895.4|15899.1|15897.1|15897.4|15895.4|14
1642031690000|2022-01-12 23:54:50|15897.5|15895.5|15897.2|15895.2|15898.1|15896.1|15897.2|15895.2|14
1642031700000|2022-01-12 23:55:00|15897.4|15895.4|15898.4|15896.4|15898.4|15896.4|15897.1|15895.1|15
1642031710000|2022-01-12 23:55:10|15898.1|15896.1|15897.9|15895.9|15898.4|15896.4|15897.9|15895.9|6
1642031720000|2022-01-12 23:55:20|15898|15896|15898.6|15896.6|15899.1|15897.1|15897.6|15895.6|15
1642031730000|2022-01-12 23:55:30|15898.7|15896.7|15898.9|15896.9|15898.9|15896.9|15897.9|15895.9|8
1642031740000|2022-01-12 23:55:40|15899|15897|15898.9|15896.9|15900.1|15898.1|15898.6|15896.6|33
1642031750000|2022-01-12 23:55:50|15899.2|15897.2|15899.1|15897.1|15899.9|15897.9|15899.1|15897.1|6
1642031760000|2022-01-12 23:56:00|15899.2|15897.2|15900|15898|15900.1|15898.1|15899.1|15897.1|10
1642031770000|2022-01-12 23:56:10|15900.1|15898.1|15901.1|15899.1|15901.2|15899.2|15899.9|15897.9|24
1642031780000|2022-01-12 23:56:20|15901|15899|15901.4|15899.4|15901.4|15899.4|15900.6|15898.6|7
1642031790000|2022-01-12 23:56:30|15901.5|15899.5|15900.6|15898.6|15901.5|15899.5|15900.6|15898.6|6
1642031800000|2022-01-12 23:56:40|15900.9|15898.9|15902|15900|15902|15900|15900.6|15898.6|11
1642031810000|2022-01-12 23:56:50|15902.2|15900.2|15901.6|15899.6|15902.2|15900.2|15901.4|15899.4|8
1642031820000|2022-01-12 23:57:00|15901.7|15899.7|15901.6|15899.6|15902|15900|15901.4|15899.4|6
1642031830000|2022-01-12 23:57:10|15901.5|15899.5|15902.7|15900.7|15903.5|15901.5|15901.1|15899.1|23
1642031840000|2022-01-12 23:57:20|15902.9|15900.9|15905.1|15903.1|15905.4|15903.4|15902.7|15900.7|20
1642031850000|2022-01-12 23:57:30|15905|15903|15904.1|15902.1|15905.1|15903.1|15903.7|15901.7|11
1642031860000|2022-01-12 23:57:40|15904.2|15902.2|15902.7|15900.7|15904.2|15902.2|15902.7|15900.7|8
1642031870000|2022-01-12 23:57:50|15902.6|15900.6|15901.6|15899.6|15902.7|15900.7|15901.6|15899.6|27
1642031880000|2022-01-12 23:58:00|15902.1|15900.1|15901.7|15899.7|15903|15901|15901.7|15899.7|8
1642031890000|2022-01-12 23:58:10|15901.9|15899.9|15902.6|15900.6|15903.1|15901.1|15901.7|15899.7|14
1642031900000|2022-01-12 23:58:20|15902.7|15900.7|15903|15901|15903|15901|15902.1|15900.1|15
1642031910000|2022-01-12 23:58:30|15902.9|15900.9|15902.9|15900.9|15903.1|15901.1|15902.6|15900.6|7
1642031920000|2022-01-12 23:58:40|15903.2|15901.2|15903.9|15901.9|15903.9|15901.9|15903.2|15901.2|7
1642031930000|2022-01-12 23:58:50|15904.4|15902.4|15902.6|15900.6|15904.6|15902.6|15902.6|15900.6|16
1642031940000|2022-01-12 23:59:00|15902.9|15900.9|15904.7|15902.7|15905|15903|15902.9|15900.9|25
1642031950000|2022-01-12 23:59:10|15904.6|15902.6|15904.6|15902.6|15904.6|15902.6|15903.4|15901.4|10
1642031960000|2022-01-12 23:59:20|15904.9|15902.9|15905|15903|15905.2|15903.2|15903.4|15901.4|20
1642031970000|2022-01-12 23:59:30|15904.9|15902.9|15905.4|15903.4|15905.5|15903.5|15904.4|15902.4|16
1642031980000|2022-01-12 23:59:40|15905.5|15903.5|15905.4|15903.4|15905.9|15903.9|15905.4|15903.4|5
1642031990000|2022-01-12 23:59:50|15905.5|15903.5|15905.2|15903.2|15905.6|15903.6|15904.9|15902.9|4
1642032000000|2022-01-13 00:00:00|15905.4|15903.4|15904.9|15902.9|15906.4|15904.4|15903.6|15901.6|38
1642032010000|2022-01-13 00:00:10|15904.6|15902.6|15904.9|15902.9|15905.2|15903.2|15903.9|15901.9|12
1642032020000|2022-01-13 00:00:20|15905.2|15903.2|15906.6|15904.6|15907|15905|15905.1|15903.1|25
1642032030000|2022-01-13 00:00:30|15906.9|15904.9|15903.5|15901.5|15906.9|15904.9|15903.1|15901.1|12
1642032040000|2022-01-13 00:00:40|15903.6|15901.6|15903.5|15901.5|15903.7|15901.7|15902|15900|33
1642032050000|2022-01-13 00:00:50|15903.9|15901.9|15904.6|15902.6|15905.6|15903.6|15903.9|15901.9|19
1642032060000|2022-01-13 00:01:00|15904.5|15902.5|15904.9|15902.9|15905|15903|15903.5|15901.5|16
1642032070000|2022-01-13 00:01:10|15905.2|15903.2|15905.5|15903.5|15905.5|15903.5|15903.2|15901.2|13
1642032080000|2022-01-13 00:01:20|15905.4|15903.4|15906.9|15904.9|15906.9|15904.9|15904.6|15902.6|14
1642032090000|2022-01-13 00:01:30|15906.7|15904.7|15904.2|15902.2|15906.7|15904.7|15904|15902|11
1642032100000|2022-01-13 00:01:40|15904.1|15902.1|15904.1|15902.1|15904.6|15902.6|15903.9|15901.9|4
1642032110000|2022-01-13 00:01:50|15904.2|15902.2|15904.1|15902.1|15904.6|15902.6|15903.4|15901.4|31
1642032120000|2022-01-13 00:02:00|15904|15902|15904.1|15902.1|15904.4|15902.4|15903.1|15901.1|12
1642032130000|2022-01-13 00:02:10|15903.9|15901.9|15902.5|15900.5|15903.9|15901.9|15901|15899|40
1642032140000|2022-01-13 00:02:20|15902.4|15900.4|15903.2|15901.2|15903.4|15901.4|15901.9|15899.9|13
1642032150000|2022-01-13 00:02:30|15903.5|15901.5|15903.7|15901.7|15904.1|15902.1|15903.1|15901.1|16
1642032160000|2022-01-13 00:02:40|15904.1|15902.1|15903.7|15901.7|15904.1|15902.1|15903.5|15901.5|4
1642032170000|2022-01-13 00:02:50|15903.6|15901.6|15902.9|15900.9|15903.9|15901.9|15902.7|15900.7|15
1642032180000|2022-01-13 00:03:00|15903.1|15901.1|15901.4|15899.4|15903.1|15901.1|15900.4|15898.4|38
1642032190000|2022-01-13 00:03:10|15901.6|15899.6|15900.7|15898.7|15902.1|15900.1|15900.7|15898.7|14
1642032200000|2022-01-13 00:03:20|15900.9|15898.9|15902.9|15900.9|15903.5|15901.5|15900.9|15898.9|20
1642032210000|2022-01-13 00:03:30|15902.7|15900.7|15903.2|15901.2|15903.2|15901.2|15902.2|15900.2|11
1642032220000|2022-01-13 00:03:40|15902.9|15900.9|15904.5|15902.5|15904.5|15902.5|15902.5|15900.5|30
1642032230000|2022-01-13 00:03:50|15904.4|15902.4|15902.9|15900.9|15904.7|15902.7|15902.9|15900.9|7
1642032240000|2022-01-13 00:04:00|15903|15901|15903.9|15901.9|15903.9|15901.9|15902.5|15900.5|10
1642032250000|2022-01-13 00:04:10|15904|15902|15904|15902|15904.1|15902.1|15903.4|15901.4|4
1642032260000|2022-01-13 00:04:20|15904.5|15902.5|15902.6|15900.6|15904.5|15902.5|15902.5|15900.5|21
1642032270000|2022-01-13 00:04:30|15902.4|15900.4|15902.7|15900.7|15902.7|15900.7|15901|15899|28
1642032280000|2022-01-13 00:04:40|15902.4|15900.4|15903.6|15901.6|15903.7|15901.7|15902|15900|16
1642032290000|2022-01-13 00:04:50|15903.7|15901.7|15903.2|15901.2|15904.4|15902.4|15903.2|15901.2|6
1642032300000|2022-01-13 00:05:00|15903.4|15901.4|15902.4|15900.4|15903.7|15901.7|15900.2|15898.2|19
1642032310000|2022-01-13 00:05:10|15902.1|15900.1|15903.4|15901.4|15904|15902|15902.1|15900.1|12
1642032320000|2022-01-13 00:05:20|15903.2|15901.2|15903.9|15901.9|15904.1|15902.1|15902.2|15900.2|6
1642032330000|2022-01-13 00:05:30|15903.7|15901.7|15905.1|15903.1|15905.1|15903.1|15903.7|15901.7|15
1642032340000|2022-01-13 00:05:40|15905.4|15903.4|15906.5|15904.5|15906.9|15904.9|15905.4|15903.4|32
1642032350000|2022-01-13 00:05:50|15906.4|15904.4|15906.9|15904.9|15907.4|15905.4|15906.1|15904.1|11
1642032360000|2022-01-13 00:06:00|15907.4|15905.4|15906.7|15904.7|15907.5|15905.5|15906.1|15904.1|27
1642032370000|2022-01-13 00:06:10|15906.2|15904.2|15905.6|15903.6|15906.5|15904.5|15905.2|15903.2|16
1642032380000|2022-01-13 00:06:20|15905.7|15903.7|15907.2|15905.2|15907.2|15905.2|15905.2|15903.2|8
1642032390000|2022-01-13 00:06:30|15907.4|15905.4|15907.2|15905.2|15907.6|15905.6|15906.2|15904.2|8
1642032400000|2022-01-13 00:06:40|15907.1|15905.1|15906.4|15904.4|15907.6|15905.6|15906.1|15904.1|2
1642032410000|2022-01-13 00:06:50|15906.5|15904.5|15907.5|15905.5|15907.7|15905.7|15906.5|15904.5|11
1642032420000|2022-01-13 00:07:00|15907|15905|15907.1|15905.1|15908.1|15906.1|15906.9|15904.9|18
1642032430000|2022-01-13 00:07:10|15907.4|15905.4|15906.6|15904.6|15907.6|15905.6|15906.4|15904.4|4
1642032440000|2022-01-13 00:07:20|15906.9|15904.9|15904.4|15902.4|15906.9|15904.9|15904.4|15902.4|8
1642032450000|2022-01-13 00:07:30|15904.5|15902.5|15905.2|15903.2|15905.2|15903.2|15904.4|15902.4|4
1642032460000|2022-01-13 00:07:40|15905.5|15903.5|15905.1|15903.1|15905.5|15903.5|15904.9|15902.9|5
1642032470000|2022-01-13 00:07:50|15905|15903|15903.7|15901.7|15905|15903|15903.6|15901.6|8
1642032480000|2022-01-13 00:08:00|15903.6|15901.6|15901.6|15899.6|15903.6|15901.6|15901.6|15899.6|17
1642032490000|2022-01-13 00:08:10|15902.1|15900.1|15900.9|15898.9|15902.1|15900.1|15900.9|15898.9|7
1642032500000|2022-01-13 00:08:20|15901|15899|15900.4|15898.4|15902.4|15900.4|15900.4|15898.4|29
1642032510000|2022-01-13 00:08:30|15900.7|15898.7|15900.6|15898.6|15901.1|15899.1|15900.1|15898.1|15
1642032520000|2022-01-13 00:08:40|15900.4|15898.4|15901.4|15899.4|15901.4|15899.4|15900.1|15898.1|20
1642032530000|2022-01-13 00:08:50|15901.6|15899.6|15900.6|15898.6|15901.6|15899.6|15900.4|15898.4|3
1642032540000|2022-01-13 00:09:00|15900.1|15898.1|15899.5|15897.5|15900.6|15898.6|15899|15897|30
1642032550000|2022-01-13 00:09:10|15899.4|15897.4|15899.2|15897.2|15899.6|15897.6|15898.4|15896.4|22
1642032560000|2022-01-13 00:09:20|15899.4|15897.4|15899.6|15897.6|15900.6|15898.6|15899.4|15897.4|14
1642032570000|2022-01-13 00:09:30|15899.9|15897.9|15899.1|15897.1|15899.9|15897.9|15899|15897|2
1642032580000|2022-01-13 00:09:40|15899.2|15897.2|15900|15898|15900.2|15898.2|15899.2|15897.2|4
1642032590000|2022-01-13 00:09:50|15900.1|15898.1|15898.7|15896.7|15900.1|15898.1|15898.7|15896.7|5
1642032600000|2022-01-13 00:10:00|15898.5|15896.5|15899.4|15897.4|15899.7|15897.7|15898.5|15896.5|26
1642032610000|2022-01-13 00:10:10|15899.5|15897.5|15898.1|15896.1|15899.6|15897.6|15897.9|15895.9|2
1642032620000|2022-01-13 00:10:20|15898|15896|15897.7|15895.7|15898|15896|15897.5|15895.5|13
1642032630000|2022-01-13 00:10:30|15897.9|15895.9|15897|15895|15898.6|15896.6|15896.9|15894.9|22
1642032640000|2022-01-13 00:10:40|15896.9|15894.9|15895.4|15893.4|15897.4|15895.4|15895.2|15893.2|34
1642032650000|2022-01-13 00:10:50|15896|15894|15895.4|15893.4|15896.5|15894.5|15895.4|15893.4|17
1642032660000|2022-01-13 00:11:00|15895.2|15893.2|15893.9|15891.9|15895.7|15893.7|15893.5|15891.5|45
1642032670000|2022-01-13 00:11:10|15894.1|15892.1|15894.5|15892.5|15894.5|15892.5|15894|15892|7
1642032680000|2022-01-13 00:11:20|15895|15893|15895.2|15893.2|15895.7|15893.7|15895|15893|6
1642032690000|2022-01-13 00:11:30|15895.1|15893.1|15894.6|15892.6|15895.6|15893.6|15894.5|15892.5|12
1642032700000|2022-01-13 00:11:40|15894.5|15892.5|15894.1|15892.1|15894.6|15892.6|15894.1|15892.1|7
1642032710000|2022-01-13 00:11:50|15893.4|15891.4|15895|15893|15895|15893|15893.4|15891.4|30
1642032720000|2022-01-13 00:12:00|15894.9|15892.9|15895.4|15893.4|15895.7|15893.7|15894|15892|8
1642032730000|2022-01-13 00:12:10|15895.6|15893.6|15895.7|15893.7|15895.9|15893.9|15895|15893|15
1642032740000|2022-01-13 00:12:20|15895.9|15893.9|15896.2|15894.2|15896.7|15894.7|15895.4|15893.4|24
1642032750000|2022-01-13 00:12:30|15895.5|15893.5|15894|15892|15895.9|15893.9|15893.6|15891.6|25
1642032760000|2022-01-13 00:12:40|15893.9|15891.9|15894.6|15892.6|15894.7|15892.7|15893.6|15891.6|12
1642032770000|2022-01-13 00:12:50|15894.5|15892.5|15894|15892|15894.7|15892.7|15894|15892|9
1642032780000|2022-01-13 00:13:00|15893.9|15891.9|15894.1|15892.1|15894.4|15892.4|15893.4|15891.4|24
1642032790000|2022-01-13 00:13:10|15894.4|15892.4|15894|15892|15894.4|15892.4|15893.9|15891.9|3
1642032800000|2022-01-13 00:13:20|15894.2|15892.2|15893.9|15891.9|15894.2|15892.2|15893.5|15891.5|15
1642032810000|2022-01-13 00:13:30|15893.7|15891.7|15894.2|15892.2|15894.2|15892.2|15893.4|15891.4|13
1642032820000|2022-01-13 00:13:40|15893.9|15891.9|15894.5|15892.5|15895.2|15893.2|15893.9|15891.9|17
1642032840000|2022-01-13 00:14:00|15894.6|15892.6|15894.5|15892.5|15894.7|15892.7|15894.5|15892.5|4
1642032850000|2022-01-13 00:14:10|15894.6|15892.6|15893.6|15891.6|15894.6|15892.6|15893.6|15891.6|14
1642032860000|2022-01-13 00:14:20|15894|15892|15893.6|15891.6|15894.1|15892.1|15893.6|15891.6|5
1642032870000|2022-01-13 00:14:30|15893.7|15891.7|15891.7|15889.7|15893.7|15891.7|15891.7|15889.7|33
1642032880000|2022-01-13 00:14:40|15891.9|15889.9|15891.6|15889.6|15892.1|15890.1|15891.6|15889.6|15
1642032890000|2022-01-13 00:14:50|15891.7|15889.7|15892.4|15890.4|15892.7|15890.7|15891.7|15889.7|11
1642032900000|2022-01-13 00:15:00|15893|15891|15891.4|15889.4|15893|15891|15891.2|15889.2|11
1642032910000|2022-01-13 00:15:10|15891.5|15889.5|15893.4|15891.4|15893.4|15891.4|15891.5|15889.5|10
1642032920000|2022-01-13 00:15:20|15893.5|15891.5|15893.5|15891.5|15894.5|15892.5|15893.5|15891.5|23
1642032930000|2022-01-13 00:15:30|15892.6|15890.6|15894.6|15892.6|15894.9|15892.9|15892.6|15890.6|16
1642032940000|2022-01-13 00:15:40|15894.7|15892.7|15894.2|15892.2|15894.9|15892.9|15893.1|15891.1|17
1642032950000|2022-01-13 00:15:50|15894.1|15892.1|15891.7|15889.7|15894.4|15892.4|15891.6|15889.6|13
1642032960000|2022-01-13 00:16:00|15891.6|15889.6|15890.9|15888.9|15892.4|15890.4|15890.7|15888.7|30
1642032970000|2022-01-13 00:16:10|15891|15889|15891.5|15889.5|15891.5|15889.5|15889.7|15887.7|23
1642032980000|2022-01-13 00:16:20|15891.6|15889.6|15891.2|15889.2|15891.6|15889.6|15890.7|15888.7|6
1642032990000|2022-01-13 00:16:30|15891.1|15889.1|15893|15891|15893.5|15891.5|15891.1|15889.1|8
1642033000000|2022-01-13 00:16:40|15893.1|15891.1|15892.7|15890.7|15893.1|15891.1|15892.4|15890.4|6
1642033010000|2022-01-13 00:16:50|15892.6|15890.6|15893.2|15891.2|15893.2|15891.2|15892.6|15890.6|6
1642033020000|2022-01-13 00:17:00|15892.9|15890.9|15891.6|15889.6|15893|15891|15891.4|15889.4|11
1642033030000|2022-01-13 00:17:10|15891.9|15889.9|15891.1|15889.1|15892.4|15890.4|15890.7|15888.7|10
1642033040000|2022-01-13 00:17:20|15891|15889|15890.9|15888.9|15891.1|15889.1|15890.4|15888.4|9
1642033050000|2022-01-13 00:17:30|15891.1|15889.1|15890.7|15888.7|15891.2|15889.2|15890.1|15888.1|9
1642033060000|2022-01-13 00:17:40|15890.6|15888.6|15890.5|15888.5|15890.6|15888.6|15889.9|15887.9|8
1642033070000|2022-01-13 00:17:50|15890.7|15888.7|15890.6|15888.6|15891.2|15889.2|15890.5|15888.5|5
1642033080000|2022-01-13 00:18:00|15890.9|15888.9|15891.4|15889.4|15892.4|15890.4|15890.9|15888.9|6
1642033090000|2022-01-13 00:18:10|15891.5|15889.5|15891.5|15889.5|15892.9|15890.9|15891.5|15889.5|9
1642033100000|2022-01-13 00:18:20|15891.6|15889.6|15891.5|15889.5|15891.7|15889.7|15890.9|15888.9|4
1642033110000|2022-01-13 00:18:30|15892.4|15890.4|15893.2|15891.2|15893.2|15891.2|15892.4|15890.4|6
1642033120000|2022-01-13 00:18:40|15893.7|15891.7|15893.4|15891.4|15893.7|15891.7|15892.6|15890.6|10
1642033130000|2022-01-13 00:18:50|15893.2|15891.2|15892.9|15890.9|15893.5|15891.5|15892|15890|10
1642033140000|2022-01-13 00:19:00|15892.7|15890.7|15892.2|15890.2|15892.9|15890.9|15891.6|15889.6|18
1642033150000|2022-01-13 00:19:10|15892.4|15890.4|15892.2|15890.2|15892.9|15890.9|15892.1|15890.1|1
1642033160000|2022-01-13 00:19:20|15892.4|15890.4|15892.7|15890.7|15892.9|15890.9|15892.4|15890.4|1
1642033170000|2022-01-13 00:19:30|15892.9|15890.9|15893.2|15891.2|15893.4|15891.4|15892.9|15890.9|1
1642033180000|2022-01-13 00:19:40|15893|15891|15892.9|15890.9|15893.2|15891.2|15892.6|15890.6|4
1642033190000|2022-01-13 00:19:50|15893|15891|15894.1|15892.1|15894.1|15892.1|15893|15891|8
1642033200000|2022-01-13 00:20:00|15894|15892|15892.4|15890.4|15894.4|15892.4|15892.1|15890.1|18
1642033210000|2022-01-13 00:20:10|15892|15890|15891.2|15889.2|15892.1|15890.1|15890.9|15888.9|10
1642033220000|2022-01-13 00:20:20|15891.4|15889.4|15893.5|15891.5|15894.1|15892.1|15891.1|15889.1|42
1642033230000|2022-01-13 00:20:30|15893.6|15891.6|15894.1|15892.1|15894.1|15892.1|15893.1|15891.1|6
1642033240000|2022-01-13 00:20:40|15895.9|15893.9|15895.7|15893.7|15896.1|15894.1|15895.6|15893.6|27
1642033250000|2022-01-13 00:20:50|15895.6|15893.6|15895.5|15893.5|15896.2|15894.2|15895.1|15893.1|6
1642033260000|2022-01-13 00:21:00|15895.6|15893.6|15894.6|15892.6|15896.2|15894.2|15894.5|15892.5|17
1642033270000|2022-01-13 00:21:10|15894.9|15892.9|15897|15895|15897|15895|15894.6|15892.6|13
1642033280000|2022-01-13 00:21:20|15896.5|15894.5|15897.4|15895.4|15898|15896|15896.4|15894.4|34
1642033290000|2022-01-13 00:21:30|15897.2|15895.2|15895.1|15893.1|15897.2|15895.2|15895.1|15893.1|12
1642033300000|2022-01-13 00:21:40|15895.2|15893.2|15896.2|15894.2|15896.2|15894.2|15895.1|15893.1|2
1642033310000|2022-01-13 00:21:50|15896.4|15894.4|15897|15895|15897.1|15895.1|15896.1|15894.1|12
1642033320000|2022-01-13 00:22:00|15896.7|15894.7|15895.9|15893.9|15896.9|15894.9|15895.9|15893.9|4
1642033330000|2022-01-13 00:22:10|15896|15894|15897.6|15895.6|15897.7|15895.7|15896|15894|14
1642033340000|2022-01-13 00:22:20|15897.5|15895.5|15896.2|15894.2|15897.6|15895.6|15896.2|15894.2|10
1642033350000|2022-01-13 00:22:30|15896.1|15894.1|15896.2|15894.2|15896.4|15894.4|15895.4|15893.4|7
1642033360000|2022-01-13 00:22:40|15896.1|15894.1|15893.9|15891.9|15896.1|15894.1|15893.7|15891.7|9
1642033370000|2022-01-13 00:22:50|15894|15892|15894.1|15892.1|15894.1|15892.1|15893|15891|10
1642033380000|2022-01-13 00:23:00|15894.2|15892.2|15894.9|15892.9|15895|15893|15894.1|15892.1|8
1642033390000|2022-01-13 00:23:10|15894.6|15892.6|15894.4|15892.4|15894.7|15892.7|15894|15892|3
1642033400000|2022-01-13 00:23:20|15894.2|15892.2|15893.4|15891.4|15894.5|15892.5|15893.2|15891.2|5
1642033410000|2022-01-13 00:23:30|15893.5|15891.5|15894|15892|15894|15892|15893.1|15891.1|2
1642033420000|2022-01-13 00:23:40|15893.9|15891.9|15894.6|15892.6|15894.6|15892.6|15893.6|15891.6|1
1642033430000|2022-01-13 00:23:50|15894.5|15892.5|15894.9|15892.9|15895.1|15893.1|15894.5|15892.5|0
1642033440000|2022-01-13 00:24:00|15894.7|15892.7|15895|15893|15895|15893|15893.7|15891.7|2
1642033450000|2022-01-13 00:24:10|15895.1|15893.1|15893.6|15891.6|15895.1|15893.1|15893.6|15891.6|9
1642033460000|2022-01-13 00:24:20|15894.4|15892.4|15893.2|15891.2|15894.4|15892.4|15893.1|15891.1|7
1642033470000|2022-01-13 00:24:30|15894.4|15892.4|15894.5|15892.5|15894.9|15892.9|15894.4|15892.4|6
1642033480000|2022-01-13 00:24:40|15894.2|15892.2|15894.4|15892.4|15894.4|15892.4|15894|15892|3
1642033490000|2022-01-13 00:24:50|15894.2|15892.2|15895.6|15893.6|15895.9|15893.9|15894.1|15892.1|16
1642033500000|2022-01-13 00:25:00|15895.5|15893.5|15897|15895|15897|15895|15894|15892|34
1642033510000|2022-01-13 00:25:10|15897.1|15895.1|15896.9|15894.9|15897.2|15895.2|15896.6|15894.6|10
1642033520000|2022-01-13 00:25:20|15896.6|15894.6|15895.9|15893.9|15896.7|15894.7|15895.9|15893.9|2
1642033530000|2022-01-13 00:25:30|15896|15894|15896|15894|15896.7|15894.7|15895.9|15893.9|6
1642033540000|2022-01-13 00:25:40|15895.5|15893.5|15896.4|15894.4|15896.4|15894.4|15895.4|15893.4|0
1642033550000|2022-01-13 00:25:50|15896.2|15894.2|15896|15894|15896.2|15894.2|15895.9|15893.9|1
1642033560000|2022-01-13 00:26:00|15896.1|15894.1|15895.9|15893.9|15896.1|15894.1|15895.9|15893.9|0
1642033570000|2022-01-13 00:26:10|15896|15894|15895.1|15893.1|15896.1|15894.1|15895.1|15893.1|3
1642033580000|2022-01-13 00:26:20|15895|15893|15895.2|15893.2|15895.2|15893.2|15894.4|15892.4|3
1642033590000|2022-01-13 00:26:30|15895.4|15893.4|15895.4|15893.4|15895.9|15893.9|15895.4|15893.4|21
1642033600000|2022-01-13 00:26:40|15895.6|15893.6|15895.6|15893.6|15895.9|15893.9|15895.6|15893.6|0
1642033610000|2022-01-13 00:26:50|15895.5|15893.5|15894.6|15892.6|15895.5|15893.5|15894.6|15892.6|1
1642033620000|2022-01-13 00:27:00|15894.7|15892.7|15895.1|15893.1|15895.2|15893.2|15894.7|15892.7|2
1642033630000|2022-01-13 00:27:10|15895.5|15893.5|15895.9|15893.9|15895.9|15893.9|15895|15893|2
1642033640000|2022-01-13 00:27:20|15895.6|15893.6|15895.1|15893.1|15896|15894|15895.1|15893.1|2
1642033650000|2022-01-13 00:27:30|15895.2|15893.2|15895.1|15893.1|15895.4|15893.4|15895|15893|2
1642033660000|2022-01-13 00:27:40|15895.2|15893.2|15895.4|15893.4|15895.5|15893.5|15895.2|15893.2|2
1642033670000|2022-01-13 00:27:50|15895.6|15893.6|15894.9|15892.9|15895.6|15893.6|15894.7|15892.7|6
1642033680000|2022-01-13 00:28:00|15895.1|15893.1|15894.9|15892.9|15895.1|15893.1|15894.4|15892.4|2
1642033690000|2022-01-13 00:28:10|15895.1|15893.1|15895.1|15893.1|15895.1|15893.1|15894.9|15892.9|1
1642033700000|2022-01-13 00:28:20|15895.2|15893.2|15895.1|15893.1|15895.7|15893.7|15895|15893|4
1642033710000|2022-01-13 00:28:30|15894.7|15892.7|15895.4|15893.4|15895.7|15893.7|15894.7|15892.7|3
1642033720000|2022-01-13 00:28:40|15895.6|15893.6|15895.6|15893.6|15895.7|15893.7|15895.4|15893.4|5
1642033730000|2022-01-13 00:28:50|15895.4|15893.4|15895.9|15893.9|15896|15894|15895.2|15893.2|0
1642033740000|2022-01-13 00:29:00|15895.7|15893.7|15895.6|15893.6|15895.7|15893.7|15895.4|15893.4|0
1642033750000|2022-01-13 00:29:10|15895.5|15893.5|15895|15893|15895.5|15893.5|15895|15893|0
1642033760000|2022-01-13 00:29:20|15894.9|15892.9|15893.4|15891.4|15894.9|15892.9|15893|15891|14
1642033770000|2022-01-13 00:29:30|15893.1|15891.1|15893.1|15891.1|15893.4|15891.4|15892.6|15890.6|4
1642033780000|2022-01-13 00:29:40|15893.4|15891.4|15893.1|15891.1|15893.4|15891.4|15892.9|15890.9|3
1642033790000|2022-01-13 00:29:50|15893.2|15891.2|15893.6|15891.6|15893.6|15891.6|15893.2|15891.2|3
1642033800000|2022-01-13 00:30:00|15893.5|15891.5|15895.6|15893.6|15895.6|15893.6|15893.1|15891.1|6
1642033810000|2022-01-13 00:30:10|15895.7|15893.7|15895.9|15893.9|15895.9|15893.9|15895.5|15893.5|1
1642033820000|2022-01-13 00:30:20|15895.6|15893.6|15896.1|15894.1|15896.4|15894.4|15895.6|15893.6|9
1642033830000|2022-01-13 00:30:30|15896.4|15894.4|15896.1|15894.1|15896.5|15894.5|15895.9|15893.9|7
1642033840000|2022-01-13 00:30:40|15896.2|15894.2|15896.5|15894.5|15896.7|15894.7|15896.1|15894.1|18
1642033850000|2022-01-13 00:30:50|15896.6|15894.6|15896.9|15894.9|15897.1|15895.1|15895.9|15893.9|8
1642033860000|2022-01-13 00:31:00|15896.7|15894.7|15897.2|15895.2|15897.6|15895.6|15896.6|15894.6|10
1642033870000|2022-01-13 00:31:10|15897.1|15895.1|15896.6|15894.6|15897.4|15895.4|15896.6|15894.6|10
1642033880000|2022-01-13 00:31:20|15896.5|15894.5|15896.9|15894.9|15896.9|15894.9|15896.5|15894.5|1
1642033890000|2022-01-13 00:31:30|15896.7|15894.7|15896.9|15894.9|15897.1|15895.1|15896.4|15894.4|1
1642033900000|2022-01-13 00:31:40|15897|15895|15899|15897|15899|15897|15897|15895|25
1642033910000|2022-01-13 00:31:50|15898.5|15896.5|15897.6|15895.6|15898.5|15896.5|15897.1|15895.1|15
1642033920000|2022-01-13 00:32:00|15897.7|15895.7|15897.5|15895.5|15897.9|15895.9|15897.5|15895.5|1
1642033930000|2022-01-13 00:32:10|15897.7|15895.7|15897|15895|15897.7|15895.7|15897|15895|7
1642033940000|2022-01-13 00:32:20|15897.1|15895.1|15897.1|15895.1|15897.7|15895.7|15897.1|15895.1|3
1642033950000|2022-01-13 00:32:30|15897.4|15895.4|15897.5|15895.5|15897.5|15895.5|15897|15895|2
1642033960000|2022-01-13 00:32:40|15897.6|15895.6|15898.1|15896.1|15898.1|15896.1|15897.4|15895.4|9
1642033970000|2022-01-13 00:32:50|15898.2|15896.2|15897.5|15895.5|15898.2|15896.2|15897.1|15895.1|3
1642033980000|2022-01-13 00:33:00|15897.4|15895.4|15896.7|15894.7|15897.5|15895.5|15896.7|15894.7|9
1642033990000|2022-01-13 00:33:10|15896.9|15894.9|15898.6|15896.6|15898.9|15896.9|15896.7|15894.7|13
1642034000000|2022-01-13 00:33:20|15898.7|15896.7|15899.2|15897.2|15899.2|15897.2|15898.5|15896.5|8
1642034010000|2022-01-13 00:33:30|15898.9|15896.9|15900.1|15898.1|15900.5|15898.5|15898.1|15896.1|40
1642034020000|2022-01-13 00:33:40|15900.6|15898.6|15900.9|15898.9|15901|15899|15900.1|15898.1|12
1642034030000|2022-01-13 00:33:50|15900.6|15898.6|15900.9|15898.9|15900.9|15898.9|15900.5|15898.5|5
1642034040000|2022-01-13 00:34:00|15900.7|15898.7|15901.6|15899.6|15901.7|15899.7|15900.2|15898.2|7
1642034050000|2022-01-13 00:34:10|15901.2|15899.2|15901.1|15899.1|15901.2|15899.2|15900.6|15898.6|7
1642034060000|2022-01-13 00:34:20|15901|15899|15901|15899|15901.1|15899.1|15901|15899|1
1642034070000|2022-01-13 00:34:30|15900.9|15898.9|15901.7|15899.7|15901.7|15899.7|15899.9|15897.9|43
1642034080000|2022-01-13 00:34:40|15901.9|15899.9|15904.4|15902.4|15904.4|15902.4|15901.9|15899.9|36
1642034090000|2022-01-13 00:34:50|15904.6|15902.6|15903.6|15901.6|15904.7|15902.7|15903.1|15901.1|17
1642034100000|2022-01-13 00:35:00|15903.7|15901.7|15903.5|15901.5|15904.2|15902.2|15903.5|15901.5|4
1642034110000|2022-01-13 00:35:10|15903.4|15901.4|15902.2|15900.2|15903.4|15901.4|15901.9|15899.9|13
1642034120000|2022-01-13 00:35:20|15902|15900|15901.9|15899.9|15902|15900|15901.1|15899.1|15
1642034130000|2022-01-13 00:35:30|15901.6|15899.6|15902.6|15900.6|15902.7|15900.7|15901.6|15899.6|4
1642034140000|2022-01-13 00:35:40|15902.2|15900.2|15902.2|15900.2|15902.2|15900.2|15901.6|15899.6|4
1642034150000|2022-01-13 00:35:50|15902.4|15900.4|15902.2|15900.2|15902.4|15900.4|15902.2|15900.2|1
1642034160000|2022-01-13 00:36:00|15901.5|15899.5|15901.1|15899.1|15901.5|15899.5|15901|15899|2
1642034170000|2022-01-13 00:36:10|15901|15899|15901.6|15899.6|15901.6|15899.6|15900.6|15898.6|8
1642034180000|2022-01-13 00:36:20|15901.5|15899.5|15901.2|15899.2|15901.9|15899.9|15901.1|15899.1|8
1642034190000|2022-01-13 00:36:30|15901.1|15899.1|15901.2|15899.2|15902.1|15900.1|15900.7|15898.7|12
1642034200000|2022-01-13 00:36:40|15901.1|15899.1|15902.7|15900.7|15902.7|15900.7|15900.6|15898.6|19
1642034210000|2022-01-13 00:36:50|15902.5|15900.5|15902.2|15900.2|15902.5|15900.5|15902.1|15900.1|3
1642034220000|2022-01-13 00:37:00|15902|15900|15901.9|15899.9|15902.2|15900.2|15901|15899|12
1642034230000|2022-01-13 00:37:10|15902|15900|15901.9|15899.9|15902.1|15900.1|15901.9|15899.9|0
1642034240000|2022-01-13 00:37:20|15901.4|15899.4|15901.9|15899.9|15902|15900|15901.4|15899.4|6
1642034250000|2022-01-13 00:37:30|15902|15900|15902.1|15900.1|15902.5|15900.5|15901.6|15899.6|5
1642034260000|2022-01-13 00:37:40|15901.9|15899.9|15901.6|15899.6|15901.9|15899.9|15901.4|15899.4|0
1642034270000|2022-01-13 00:37:50|15901.5|15899.5|15901|15899|15901.6|15899.6|15901|15899|3
1642034280000|2022-01-13 00:38:00|15900.7|15898.7|15902|15900|15902|15900|15900.7|15898.7|8
1642034290000|2022-01-13 00:38:10|15901.9|15899.9|15901.9|15899.9|15902|15900|15901.6|15899.6|1
1642034300000|2022-01-13 00:38:20|15901.7|15899.7|15901.5|15899.5|15901.9|15899.9|15901.4|15899.4|1
1642034310000|2022-01-13 00:38:30|15901.9|15899.9|15901.9|15899.9|15902|15900|15901.7|15899.7|3
1642034320000|2022-01-13 00:38:40|15901.7|15899.7|15901.6|15899.6|15901.9|15899.9|15901.5|15899.5|2
1642034330000|2022-01-13 00:38:50|15901.5|15899.5|15901.4|15899.4|15901.5|15899.5|15901.4|15899.4|1
1642034340000|2022-01-13 00:39:00|15901.1|15899.1|15901.9|15899.9|15901.9|15899.9|15901.1|15899.1|3
1642034350000|2022-01-13 00:39:10|15902.1|15900.1|15902.1|15900.1|15902.7|15900.7|15901.9|15899.9|12
1642034360000|2022-01-13 00:39:20|15902.4|15900.4|15902.6|15900.6|15902.6|15900.6|15902.1|15900.1|6
1642034370000|2022-01-13 00:39:30|15902.4|15900.4|15902.4|15900.4|15902.6|15900.6|15902.4|15900.4|0
1642034380000|2022-01-13 00:39:40|15902.5|15900.5|15901.9|15899.9|15902.6|15900.6|15901.7|15899.7|1
1642034390000|2022-01-13 00:39:50|15901.7|15899.7|15901.2|15899.2|15901.9|15899.9|15901.2|15899.2|5
1642034400000|2022-01-13 00:40:00|15901.1|15899.1|15901.6|15899.6|15901.7|15899.7|15901|15899|7
1642034410000|2022-01-13 00:40:10|15901.7|15899.7|15901.6|15899.6|15901.7|15899.7|15901.6|15899.6|0
1642034420000|2022-01-13 00:40:20|15901.4|15899.4|15901.1|15899.1|15901.6|15899.6|15901.1|15899.1|2
1642034430000|2022-01-13 00:40:30|15901|15899|15901.2|15899.2|15901.7|15899.7|15901|15899|5
1642034440000|2022-01-13 00:40:40|15901.1|15899.1|15901|15899|15901.1|15899.1|15901|15899|0
1642034450000|2022-01-13 00:40:50|15901.1|15899.1|15901.6|15899.6|15901.7|15899.7|15901.1|15899.1|8
1642034460000|2022-01-13 00:41:00|15901.2|15899.2|15901.1|15899.1|15901.2|15899.2|15900.9|15898.9|5
1642034470000|2022-01-13 00:41:10|15900.9|15898.9|15901.6|15899.6|15901.6|15899.6|15900.9|15898.9|3
1642034480000|2022-01-13 00:41:20|15901.5|15899.5|15901.7|15899.7|15901.7|15899.7|15901.4|15899.4|0
1642034490000|2022-01-13 00:41:30|15901.6|15899.6|15901.7|15899.7|15902|15900|15901.1|15899.1|3
1642034500000|2022-01-13 00:41:40|15901.6|15899.6|15901.4|15899.4|15901.7|15899.7|15901.1|15899.1|5
1642034510000|2022-01-13 00:41:50|15901.2|15899.2|15901.1|15899.1|15901.4|15899.4|15900.9|15898.9|1
1642034520000|2022-01-13 00:42:00|15901.4|15899.4|15902.4|15900.4|15902.5|15900.5|15901.1|15899.1|5
1642034530000|2022-01-13 00:42:10|15902.5|15900.5|15902.1|15900.1|15902.5|15900.5|15901.9|15899.9|5
1642034540000|2022-01-13 00:42:20|15902|15900|15902.1|15900.1|15902.1|15900.1|15901.9|15899.9|0
1642034550000|2022-01-13 00:42:30|15902|15900|15902.2|15900.2|15902.5|15900.5|15901.9|15899.9|1
1642034560000|2022-01-13 00:42:40|15902.1|15900.1|15902.1|15900.1|15902.5|15900.5|15902.1|15900.1|2
1642034570000|2022-01-13 00:42:50|15902|15900|15902.1|15900.1|15902.1|15900.1|15901.7|15899.7|9
1642034580000|2022-01-13 00:43:00|15902|15900|15902.5|15900.5|15902.5|15900.5|15902|15900|2
1642034590000|2022-01-13 00:43:10|15902.2|15900.2|15902.2|15900.2|15902.2|15900.2|15902|15900|1
1642034600000|2022-01-13 00:43:20|15902.1|15900.1|15904.1|15902.1|15904.1|15902.1|15902.1|15900.1|11
1642034610000|2022-01-13 00:43:30|15903.9|15901.9|15903.1|15901.1|15904.1|15902.1|15902.9|15900.9|6
1642034620000|2022-01-13 00:43:40|15903.2|15901.2|15903.5|15901.5|15903.6|15901.6|15902.9|15900.9|5
1642034630000|2022-01-13 00:43:50|15903.4|15901.4|15902.1|15900.1|15903.4|15901.4|15901.9|15899.9|6
1642034640000|2022-01-13 00:44:00|15902.6|15900.6|15901.9|15899.9|15902.7|15900.7|15901.7|15899.7|7
1642034650000|2022-01-13 00:44:10|15901.5|15899.5|15899.7|15897.7|15901.9|15899.9|15899.7|15897.7|28
1642034660000|2022-01-13 00:44:20|15899.6|15897.6|15898.6|15896.6|15899.6|15897.6|15898.4|15896.4|11
1642034670000|2022-01-13 00:44:30|15898.5|15896.5|15898.6|15896.6|15899|15897|15898.5|15896.5|6
1642034680000|2022-01-13 00:44:40|15898.9|15896.9|15898.4|15896.4|15899.4|15897.4|15898.4|15896.4|6
1642034690000|2022-01-13 00:44:50|15898.5|15896.5|15897.7|15895.7|15898.5|15896.5|15897.4|15895.4|20
1642034700000|2022-01-13 00:45:00|15897.9|15895.9|15899.5|15897.5|15899.9|15897.9|15897.7|15895.7|17
1642034710000|2022-01-13 00:45:10|15899.6|15897.6|15901.4|15899.4|15901.6|15899.6|15899.6|15897.6|6
1642034720000|2022-01-13 00:45:20|15901.5|15899.5|15901.6|15899.6|15901.7|15899.7|15901.5|15899.5|1
1642034730000|2022-01-13 00:45:30|15901.5|15899.5|15900.5|15898.5|15901.6|15899.6|15900.4|15898.4|3
1642034740000|2022-01-13 00:45:40|15900.4|15898.4|15901.4|15899.4|15901.7|15899.7|15900.1|15898.1|4
1642034750000|2022-01-13 00:45:50|15900.4|15898.4|15901.6|15899.6|15901.7|15899.7|15900.4|15898.4|15
1642034760000|2022-01-13 00:46:00|15901.5|15899.5|15900.7|15898.7|15901.6|15899.6|15900.2|15898.2|9
1642034770000|2022-01-13 00:46:10|15900.9|15898.9|15902.2|15900.2|15902.2|15900.2|15900.7|15898.7|9
1642034780000|2022-01-13 00:46:20|15902.1|15900.1|15900.7|15898.7|15902.1|15900.1|15900.5|15898.5|15
1642034790000|2022-01-13 00:46:30|15900.9|15898.9|15901.9|15899.9|15901.9|15899.9|15900.7|15898.7|1
1642034800000|2022-01-13 00:46:40|15902.4|15900.4|15901.6|15899.6|15902.4|15900.4|15901.6|15899.6|7
1642034810000|2022-01-13 00:46:50|15901.7|15899.7|15901.4|15899.4|15902.1|15900.1|15901.4|15899.4|4
1642034820000|2022-01-13 00:47:00|15901.5|15899.5|15902|15900|15902.1|15900.1|15901.5|15899.5|7
1642034830000|2022-01-13 00:47:10|15901.9|15899.9|15901.6|15899.6|15902.1|15900.1|15901.1|15899.1|1
1642034840000|2022-01-13 00:47:20|15901.4|15899.4|15900.4|15898.4|15901.6|15899.6|15900.4|15898.4|0
1642034850000|2022-01-13 00:47:30|15900.5|15898.5|15900.6|15898.6|15900.6|15898.6|15900.4|15898.4|0
1642034860000|2022-01-13 00:47:40|15900.5|15898.5|15900.2|15898.2|15900.6|15898.6|15900.2|15898.2|4
1642034870000|2022-01-13 00:47:50|15900.4|15898.4|15900.4|15898.4|15900.4|15898.4|15900.2|15898.2|1
1642034880000|2022-01-13 00:48:00|15900.5|15898.5|15900.4|15898.4|15901.1|15899.1|15900.2|15898.2|0
1642034890000|2022-01-13 00:48:10|15900.2|15898.2|15899.6|15897.6|15900.4|15898.4|15899.5|15897.5|2
1642034900000|2022-01-13 00:48:20|15899.7|15897.7|15900.6|15898.6|15900.6|15898.6|15899.5|15897.5|3
1642034910000|2022-01-13 00:48:30|15900.4|15898.4|15900.6|15898.6|15900.6|15898.6|15900|15898|1
1642034920000|2022-01-13 00:48:40|15900.5|15898.5|15900.6|15898.6|15901.1|15899.1|15900.4|15898.4|2
1642034930000|2022-01-13 00:48:50|15900.7|15898.7|15899.1|15897.1|15900.7|15898.7|15899.1|15897.1|1
1642034940000|2022-01-13 00:49:00|15899.2|15897.2|15899|15897|15900.1|15898.1|15899|15897|12
1642034950000|2022-01-13 00:49:10|15899.1|15897.1|15899|15897|15899.5|15897.5|15899|15897|2
1642034960000|2022-01-13 00:49:20|15899.1|15897.1|15899|15897|15899.4|15897.4|15898.7|15896.7|5
1642034970000|2022-01-13 00:49:30|15898.9|15896.9|15899.1|15897.1|15899.2|15897.2|15898.7|15896.7|1
1642034980000|2022-01-13 00:49:40|15899|15897|15898.2|15896.2|15899.1|15897.1|15898.2|15896.2|7
1642034990000|2022-01-13 00:49:50|15898.4|15896.4|15898.9|15896.9|15898.9|15896.9|15898.1|15896.1|2
1642035000000|2022-01-13 00:50:00|15898.7|15896.7|15897.7|15895.7|15898.9|15896.9|15897.6|15895.6|22
1642035010000|2022-01-13 00:50:10|15897.9|15895.9|15898.1|15896.1|15898.4|15896.4|15897.6|15895.6|3
1642035020000|2022-01-13 00:50:20|15898|15896|15897|15895|15898|15896|15897|15895|7
1642035030000|2022-01-13 00:50:30|15897.1|15895.1|15897.4|15895.4|15897.6|15895.6|15897|15895|11
1642035040000|2022-01-13 00:50:40|15897.2|15895.2|15898.6|15896.6|15898.6|15896.6|15897.1|15895.1|3
1642035050000|2022-01-13 00:50:50|15898.5|15896.5|15898|15896|15898.5|15896.5|15898|15896|2
1642035060000|2022-01-13 00:51:00|15897.9|15895.9|15898.1|15896.1|15898.2|15896.2|15897|15895|3
1642035070000|2022-01-13 00:51:10|15898|15896|15898.1|15896.1|15898.4|15896.4|15897.6|15895.6|1
1642035080000|2022-01-13 00:51:20|15898|15896|15897|15895|15898.1|15896.1|15895.9|15893.9|20
1642035090000|2022-01-13 00:51:30|15897.1|15895.1|15897.4|15895.4|15897.6|15895.6|15897|15895|7
1642035100000|2022-01-13 00:51:40|15897.2|15895.2|15895.9|15893.9|15897.2|15895.2|15895.9|15893.9|15
1642035110000|2022-01-13 00:51:50|15895.7|15893.7|15896.5|15894.5|15896.5|15894.5|15895.2|15893.2|13
1642035120000|2022-01-13 00:52:00|15896.2|15894.2|15896.4|15894.4|15897|15895|15896.2|15894.2|1
1642035130000|2022-01-13 00:52:10|15896.5|15894.5|15896.4|15894.4|15896.6|15894.6|15896.1|15894.1|4
1642035140000|2022-01-13 00:52:20|15896.2|15894.2|15896.7|15894.7|15896.7|15894.7|15895.4|15893.4|11
1642035150000|2022-01-13 00:52:30|15896.4|15894.4|15896.2|15894.2|15896.5|15894.5|15896.1|15894.1|2
1642035160000|2022-01-13 00:52:40|15896.1|15894.1|15896.4|15894.4|15897.1|15895.1|15896.1|15894.1|6
1642035170000|2022-01-13 00:52:50|15896.9|15894.9|15896.5|15894.5|15896.9|15894.9|15896.4|15894.4|0
1642035180000|2022-01-13 00:53:00|15896.4|15894.4|15896.4|15894.4|15896.5|15894.5|15896.4|15894.4|1
1642035190000|2022-01-13 00:53:10|15896.7|15894.7|15896.9|15894.9|15896.9|15894.9|15896.4|15894.4|2
1642035200000|2022-01-13 00:53:20|15896.7|15894.7|15896.4|15894.4|15896.7|15894.7|15896.4|15894.4|1
1642035210000|2022-01-13 00:53:30|15896.6|15894.6|15895.4|15893.4|15896.6|15894.6|15895.4|15893.4|5
1642035220000|2022-01-13 00:53:40|15895.9|15893.9|15895.7|15893.7|15896|15894|15895.2|15893.2|4
1642035230000|2022-01-13 00:53:50|15895.9|15893.9|15896.6|15894.6|15896.6|15894.6|15895.7|15893.7|2
1642035240000|2022-01-13 00:54:00|15896.7|15894.7|15896.5|15894.5|15896.9|15894.9|15896.4|15894.4|1
1642035250000|2022-01-13 00:54:10|15896.6|15894.6|15896.6|15894.6|15897.5|15895.5|15896.4|15894.4|8
1642035260000|2022-01-13 00:54:20|15896.4|15894.4|15896.7|15894.7|15896.7|15894.7|15896.4|15894.4|1
1642035270000|2022-01-13 00:54:30|15897|15895|15896.9|15894.9|15897|15895|15896.9|15894.9|3
1642035280000|2022-01-13 00:54:40|15897|15895|15897.1|15895.1|15897.4|15895.4|15896.6|15894.6|0
1642035290000|2022-01-13 00:54:50|15897.2|15895.2|15896.7|15894.7|15897.5|15895.5|15896.6|15894.6|1
1642035300000|2022-01-13 00:55:00|15896.9|15894.9|15896.6|15894.6|15896.9|15894.9|15895.5|15893.5|13
1642035310000|2022-01-13 00:55:10|15896.5|15894.5|15895.6|15893.6|15896.5|15894.5|15895.5|15893.5|3
1642035320000|2022-01-13 00:55:20|15895.5|15893.5|15896.2|15894.2|15896.4|15894.4|15895.5|15893.5|2
1642035330000|2022-01-13 00:55:30|15896.1|15894.1|15896.1|15894.1|15896.1|15894.1|15895.6|15893.6|1
1642035340000|2022-01-13 00:55:40|15896|15894|15896.4|15894.4|15896.4|15894.4|15896|15894|0
1642035350000|2022-01-13 00:55:50|15896.2|15894.2|15896.1|15894.1|15896.2|15894.2|15895.7|15893.7|11
1642035360000|2022-01-13 00:56:00|15896.2|15894.2|15896.5|15894.5|15897.1|15895.1|15896.1|15894.1|29
1642035370000|2022-01-13 00:56:10|15896.6|15894.6|15896.7|15894.7|15896.9|15894.9|15896.6|15894.6|0
1642035380000|2022-01-13 00:56:20|15896.9|15894.9|15897.4|15895.4|15897.4|15895.4|15896.6|15894.6|1
1642035390000|2022-01-13 00:56:30|15897.1|15895.1|15897.1|15895.1|15897.4|15895.4|15896.7|15894.7|0
1642035400000|2022-01-13 00:56:40|15897|15895|15897.4|15895.4|15897.4|15895.4|15896.6|15894.6|1
1642035410000|2022-01-13 00:56:50|15897.2|15895.2|15896.4|15894.4|15897.4|15895.4|15896.4|15894.4|4
1642035420000|2022-01-13 00:57:00|15896.5|15894.5|15896.6|15894.6|15896.7|15894.7|15896.4|15894.4|4
1642035430000|2022-01-13 00:57:10|15896.4|15894.4|15896.1|15894.1|15896.9|15894.9|15895.6|15893.6|7
1642035440000|2022-01-13 00:57:20|15895.9|15893.9|15896.1|15894.1|15896.2|15894.2|15895.9|15893.9|0
1642035450000|2022-01-13 00:57:30|15895.9|15893.9|15896.2|15894.2|15896.2|15894.2|15895.9|15893.9|0
1642035460000|2022-01-13 00:57:40|15896.1|15894.1|15894.6|15892.6|15896.1|15894.1|15894.2|15892.2|14
1642035470000|2022-01-13 00:57:50|15894.4|15892.4|15893.9|15891.9|15894.4|15892.4|15893.6|15891.6|18
1642035480000|2022-01-13 00:58:00|15894|15892|15893.5|15891.5|15894.1|15892.1|15893.5|15891.5|3
1642035490000|2022-01-13 00:58:10|15893.6|15891.6|15893.4|15891.4|15894.4|15892.4|15893.2|15891.2|20
1642035500000|2022-01-13 00:58:20|15893.2|15891.2|15893.6|15891.6|15894.2|15892.2|15893.2|15891.2|8
1642035510000|2022-01-13 00:58:30|15894|15892|15893.9|15891.9|15894.1|15892.1|15893.9|15891.9|2
1642035520000|2022-01-13 00:58:40|15894.1|15892.1|15893.2|15891.2|15894.1|15892.1|15893.1|15891.1|10
1642035530000|2022-01-13 00:58:50|15893.4|15891.4|15893.4|15891.4|15893.4|15891.4|15893.1|15891.1|5
1642035540000|2022-01-13 00:59:00|15893.1|15891.1|15893|15891|15893.1|15891.1|15892.1|15890.1|22
1642035550000|2022-01-13 00:59:10|15892.9|15890.9|15893.1|15891.1|15893.1|15891.1|15892.6|15890.6|3
1642035560000|2022-01-13 00:59:20|15893|15891|15893.4|15891.4|15893.4|15891.4|15893|15891|3
1642035570000|2022-01-13 00:59:30|15893.1|15891.1|15893.1|15891.1|15893.1|15891.1|15893.1|15891.1|1
1642035580000|2022-01-13 00:59:40|15893.4|15891.4|15893.9|15891.9|15894.1|15892.1|15893.4|15891.4|7
1642035590000|2022-01-13 00:59:50|15894|15892|15893.5|15891.5|15894|15892|15893.5|15891.5|3
1642035600000|2022-01-13 01:00:00|15893.4|15891.4|15894.6|15892.6|15894.6|15892.6|15893.4|15891.4|8
1642035610000|2022-01-13 01:00:10|15894.4|15892.4|15894.2|15892.2|15894.7|15892.7|15893.9|15891.9|7
1642035620000|2022-01-13 01:00:20|15894.6|15892.6|15896.1|15894.1|15897|15895|15894.6|15892.6|22
1642035630000|2022-01-13 01:00:30|15895.9|15893.9|15896.7|15894.7|15896.7|15894.7|15895.4|15893.4|7
1642035640000|2022-01-13 01:00:40|15896.6|15894.6|15897.5|15895.5|15898.2|15896.2|15896.4|15894.4|11
1642035650000|2022-01-13 01:00:50|15897.4|15895.4|15897.2|15895.2|15897.6|15895.6|15897|15895|8
1642035660000|2022-01-13 01:01:00|15897.5|15895.5|15897|15895|15897.5|15895.5|15896.1|15894.1|4
1642035670000|2022-01-13 01:01:10|15896.9|15894.9|15897.4|15895.4|15898.1|15896.1|15896.9|15894.9|24
1642035680000|2022-01-13 01:01:20|15897.2|15895.2|15897.5|15895.5|15897.9|15895.9|15897.2|15895.2|3
1642035690000|2022-01-13 01:01:30|15897.4|15895.4|15897.1|15895.1|15897.5|15895.5|15897.1|15895.1|3
1642035700000|2022-01-13 01:01:40|15897|15895|15897.9|15895.9|15898.6|15896.6|15897|15895|6
1642035710000|2022-01-13 01:01:50|15897.7|15895.7|15896.6|15894.6|15897.7|15895.7|15896.6|15894.6|10
1642035720000|2022-01-13 01:02:00|15897.1|15895.1|15896.5|15894.5|15897.6|15895.6|15896.5|15894.5|0
1642035730000|2022-01-13 01:02:10|15896.4|15894.4|15896|15894|15896.6|15894.6|15895.9|15893.9|12
1642035740000|2022-01-13 01:02:20|15895.9|15893.9|15895.9|15893.9|15895.9|15893.9|15895.4|15893.4|4
1642035750000|2022-01-13 01:02:30|15896|15894|15896|15894|15897|15895|15896|15894|11
1642035760000|2022-01-13 01:02:40|15896.1|15894.1|15897.6|15895.6|15898.2|15896.2|15896.1|15894.1|11
1642035770000|2022-01-13 01:02:50|15897.4|15895.4|15897.1|15895.1|15897.7|15895.7|15897.1|15895.1|4
1642035780000|2022-01-13 01:03:00|15897|15895|15897|15895|15897.1|15895.1|15896.4|15894.4|3
1642035790000|2022-01-13 01:03:10|15897.1|15895.1|15897.9|15895.9|15897.9|15895.9|15897.1|15895.1|1
1642035800000|2022-01-13 01:03:20|15897.7|15895.7|15898|15896|15898.2|15896.2|15897.7|15895.7|2
1642035810000|2022-01-13 01:03:30|15897.7|15895.7|15897.7|15895.7|15897.7|15895.7|15897.4|15895.4|7
1642035820000|2022-01-13 01:03:40|15897.6|15895.6|15897.1|15895.1|15897.6|15895.6|15897.1|15895.1|4
1642035830000|2022-01-13 01:03:50|15896.7|15894.7|15895.9|15893.9|15896.7|15894.7|15895.7|15893.7|10
1642035840000|2022-01-13 01:04:00|15896.4|15894.4|15896.4|15894.4|15896.6|15894.6|15896.4|15894.4|14
1642035850000|2022-01-13 01:04:10|15896.9|15894.9|15897|15895|15897.2|15895.2|15896.1|15894.1|9
1642035860000|2022-01-13 01:04:20|15897.1|15895.1|15897.9|15895.9|15898.1|15896.1|15897.1|15895.1|7
1642035870000|2022-01-13 01:04:30|15898.1|15896.1|15898.5|15896.5|15898.6|15896.6|15897.4|15895.4|38
1642035880000|2022-01-13 01:04:40|15898.4|15896.4|15898.5|15896.5|15899.4|15897.4|15898|15896|11
1642035890000|2022-01-13 01:04:50|15898.4|15896.4|15898.6|15896.6|15899|15897|15898.2|15896.2|5
1642035900000|2022-01-13 01:05:00|15898.5|15896.5|15900.2|15898.2|15900.5|15898.5|15898.4|15896.4|30
1642035910000|2022-01-13 01:05:10|15900.4|15898.4|15900|15898|15900.5|15898.5|15899.7|15897.7|12
1642035920000|2022-01-13 01:05:20|15900.1|15898.1|15900.7|15898.7|15900.7|15898.7|15899.1|15897.1|5
1642035930000|2022-01-13 01:05:30|15901|15899|15901.6|15899.6|15901.9|15899.9|15900.9|15898.9|16
1642035940000|2022-01-13 01:05:40|15901.5|15899.5|15902.6|15900.6|15902.6|15900.6|15901.2|15899.2|19
1642035950000|2022-01-13 01:05:50|15902.9|15900.9|15902.1|15900.1|15902.9|15900.9|15902.1|15900.1|7
1642035960000|2022-01-13 01:06:00|15902.7|15900.7|15902.1|15900.1|15903.2|15901.2|15901.4|15899.4|9
1642035970000|2022-01-13 01:06:10|15901.9|15899.9|15908|15906|15908.2|15906.2|15901.2|15899.2|115
1642035980000|2022-01-13 01:06:20|15907.9|15905.9|15907.7|15905.7|15907.9|15905.9|15906.9|15904.9|20
1642035990000|2022-01-13 01:06:30|15907.6|15905.6|15906.2|15904.2|15908.1|15906.1|15906.1|15904.1|35
1642036000000|2022-01-13 01:06:40|15905.9|15903.9|15906.1|15904.1|15906.4|15904.4|15905.5|15903.5|9
1642036010000|2022-01-13 01:06:50|15906|15904|15906.1|15904.1|15907.1|15905.1|15906|15904|5
1642036020000|2022-01-13 01:07:00|15905.9|15903.9|15906|15904|15906.1|15904.1|15905.6|15903.6|4
1642036030000|2022-01-13 01:07:10|15906.1|15904.1|15905.7|15903.7|15906.1|15904.1|15905.5|15903.5|1
1642036040000|2022-01-13 01:07:20|15905.9|15903.9|15907.1|15905.1|15907.1|15905.1|15905.7|15903.7|8
1642036050000|2022-01-13 01:07:30|15907.2|15905.2|15908.1|15906.1|15908.4|15906.4|15907.1|15905.1|43
1642036060000|2022-01-13 01:07:40|15907.9|15905.9|15907.7|15905.7|15908|15906|15907|15905|11
1642036070000|2022-01-13 01:07:50|15907.9|15905.9|15907.9|15905.9|15908.2|15906.2|15907.6|15905.6|8
1642036080000|2022-01-13 01:08:00|15907.6|15905.6|15906.9|15904.9|15907.6|15905.6|15906.1|15904.1|23
1642036090000|2022-01-13 01:08:10|15906.7|15904.7|15907.6|15905.6|15908.4|15906.4|15906.5|15904.5|17
1642036100000|2022-01-13 01:08:20|15907.7|15905.7|15907.6|15905.6|15908|15906|15907.2|15905.2|6
1642036110000|2022-01-13 01:08:30|15907.5|15905.5|15907.6|15905.6|15908|15906|15907.5|15905.5|4
1642036120000|2022-01-13 01:08:40|15907.7|15905.7|15907.7|15905.7|15908.2|15906.2|15907.7|15905.7|4
1642036130000|2022-01-13 01:08:50|15907.6|15905.6|15907.6|15905.6|15908.1|15906.1|15907.4|15905.4|10
1642036140000|2022-01-13 01:09:00|15907.7|15905.7|15904.2|15902.2|15907.7|15905.7|15904.2|15902.2|17
1642036150000|2022-01-13 01:09:10|15904.4|15902.4|15904.4|15902.4|15905.1|15903.1|15903.7|15901.7|17
1642036160000|2022-01-13 01:09:20|15904.1|15902.1|15906.4|15904.4|15906.4|15904.4|15904.1|15902.1|7
1642036170000|2022-01-13 01:09:30|15907|15905|15906.4|15904.4|15907.2|15905.2|15906.4|15904.4|4
1642036180000|2022-01-13 01:09:40|15905.4|15903.4|15906.1|15904.1|15906.1|15904.1|15905.2|15903.2|13
1642036190000|2022-01-13 01:09:50|15906|15904|15906|15904|15906|15904|15906|15904|3
1642036200000|2022-01-13 01:10:00|15906.1|15904.1|15906.4|15904.4|15907.1|15905.1|15906|15904|7
1642036210000|2022-01-13 01:10:10|15906.5|15904.5|15905.6|15903.6|15906.6|15904.6|15905.6|15903.6|2
1642036220000|2022-01-13 01:10:20|15905.7|15903.7|15905.4|15903.4|15906.2|15904.2|15905.4|15903.4|2
1642036230000|2022-01-13 01:10:30|15905.1|15903.1|15905.7|15903.7|15905.9|15903.9|15904.9|15902.9|18
1642036240000|2022-01-13 01:10:40|15905.9|15903.9|15906.1|15904.1|15906.1|15904.1|15905.9|15903.9|2
1642036250000|2022-01-13 01:10:50|15906.2|15904.2|15906.1|15904.1|15906.7|15904.7|15906.1|15904.1|4
1642036260000|2022-01-13 01:11:00|15906|15904|15906.6|15904.6|15906.6|15904.6|15905.9|15903.9|1
1642036270000|2022-01-13 01:11:10|15906.5|15904.5|15905.7|15903.7|15906.5|15904.5|15905.7|15903.7|0
1642036280000|2022-01-13 01:11:20|15905.5|15903.5|15905.5|15903.5|15905.5|15903.5|15905.5|15903.5|2
1642036290000|2022-01-13 01:11:30|15905.4|15903.4|15905.6|15903.6|15905.6|15903.6|15905|15903|7
1642036300000|2022-01-13 01:11:40|15905.4|15903.4|15905.6|15903.6|15905.6|15903.6|15905.2|15903.2|4
1642036310000|2022-01-13 01:11:50|15905.5|15903.5|15905.5|15903.5|15905.6|15903.6|15905.1|15903.1|6
1642036320000|2022-01-13 01:12:00|15906.1|15904.1|15905|15903|15906.1|15904.1|15904.4|15902.4|18
1642036330000|2022-01-13 01:12:10|15904.9|15902.9|15905.5|15903.5|15906.2|15904.2|15904.9|15902.9|17
1642036340000|2022-01-13 01:12:20|15905.4|15903.4|15904.4|15902.4|15905.4|15903.4|15904|15902|5
1642036350000|2022-01-13 01:12:30|15904.5|15902.5|15904.1|15902.1|15904.9|15902.9|15904.1|15902.1|2
1642036360000|2022-01-13 01:12:40|15904.2|15902.2|15904.4|15902.4|15904.5|15902.5|15903.9|15901.9|1
1642036370000|2022-01-13 01:12:50|15904.2|15902.2|15903.6|15901.6|15904.4|15902.4|15903.1|15901.1|8
1642036380000|2022-01-13 01:13:00|15903.7|15901.7|15904.2|15902.2|15904.6|15902.6|15903.7|15901.7|7
1642036390000|2022-01-13 01:13:10|15903.9|15901.9|15903.6|15901.6|15904.1|15902.1|15903.6|15901.6|2
1642036400000|2022-01-13 01:13:20|15903.5|15901.5|15903.4|15901.4|15903.9|15901.9|15903.4|15901.4|7
1642036410000|2022-01-13 01:13:30|15903.6|15901.6|15903.9|15901.9|15904.1|15902.1|15903.6|15901.6|2
1642036420000|2022-01-13 01:13:40|15904|15902|15904.6|15902.6|15904.9|15902.9|15904|15902|6
1642036430000|2022-01-13 01:13:50|15904.7|15902.7|15903.2|15901.2|15904.7|15902.7|15903.2|15901.2|2
1642036440000|2022-01-13 01:14:00|15903.1|15901.1|15903.9|15901.9|15904.1|15902.1|15902.9|15900.9|16
1642036450000|2022-01-13 01:14:10|15904|15902|15904|15902|15904.2|15902.2|15903.6|15901.6|0
1642036460000|2022-01-13 01:14:20|15904.1|15902.1|15904|15902|15904.4|15902.4|15903.7|15901.7|2
1642036470000|2022-01-13 01:14:30|15903.9|15901.9|15903.7|15901.7|15904.5|15902.5|15903.6|15901.6|5
1642036480000|2022-01-13 01:14:40|15903.9|15901.9|15904|15902|15904.2|15902.2|15903.7|15901.7|1
1642036490000|2022-01-13 01:14:50|15903.9|15901.9|15904.7|15902.7|15904.7|15902.7|15903.7|15901.7|0
1642036500000|2022-01-13 01:15:00|15904.9|15902.9|15904.9|15902.9|15905.7|15903.7|15903.7|15901.7|13
1642036510000|2022-01-13 01:15:10|15905|15903|15905.5|15903.5|15906.1|15904.1|15904.7|15902.7|9
1642036520000|2022-01-13 01:15:20|15905.6|15903.6|15904.9|15902.9|15905.7|15903.7|15904.4|15902.4|13
1642036530000|2022-01-13 01:15:30|15904.7|15902.7|15902.7|15900.7|15904.7|15902.7|15902.5|15900.5|10
1642036540000|2022-01-13 01:15:40|15902.9|15900.9|15902.9|15900.9|15903.1|15901.1|15902.6|15900.6|9
1642036550000|2022-01-13 01:15:50|15903.1|15901.1|15903.2|15901.2|15904.1|15902.1|15902.9|15900.9|3
1642036560000|2022-01-13 01:16:00|15903.4|15901.4|15895.9|15893.9|15903.4|15901.4|15895.9|15893.9|85
1642036570000|2022-01-13 01:16:10|15896|15894|15899|15897|15899.1|15897.1|15896|15894|24
1642036580000|2022-01-13 01:16:20|15899.1|15897.1|15900.4|15898.4|15901.4|15899.4|15898.9|15896.9|11
1642036590000|2022-01-13 01:16:30|15900.5|15898.5|15900.9|15898.9|15901.1|15899.1|15900|15898|11
1642036600000|2022-01-13 01:16:40|15900.7|15898.7|15899.2|15897.2|15900.7|15898.7|15899.2|15897.2|15
1642036610000|2022-01-13 01:16:50|15899.1|15897.1|15897.5|15895.5|15899.1|15897.1|15897.5|15895.5|5
1642036620000|2022-01-13 01:17:00|15897.6|15895.6|15897.7|15895.7|15898.5|15896.5|15897.6|15895.6|8
1642036630000|2022-01-13 01:17:10|15897.9|15895.9|15898.7|15896.7|15898.9|15896.9|15897.7|15895.7|7
1642036640000|2022-01-13 01:17:20|15898.9|15896.9|15897.5|15895.5|15898.9|15896.9|15897.1|15895.1|6
1642036650000|2022-01-13 01:17:30|15897.4|15895.4|15896|15894|15897.4|15895.4|15896|15894|13
1642036660000|2022-01-13 01:17:40|15896.2|15894.2|15894.9|15892.9|15896.6|15894.6|15894.7|15892.7|16
1642036670000|2022-01-13 01:17:50|15895|15893|15896.6|15894.6|15896.6|15894.6|15894.7|15892.7|20
1642036680000|2022-01-13 01:18:00|15896.7|15894.7|15897.4|15895.4|15897.4|15895.4|15896.7|15894.7|7
1642036690000|2022-01-13 01:18:10|15897.1|15895.1|15896.7|15894.7|15897.1|15895.1|15896.5|15894.5|9
1642036700000|2022-01-13 01:18:20|15897.1|15895.1|15897|15895|15897.1|15895.1|15896.7|15894.7|6
1642036710000|2022-01-13 01:18:30|15897.1|15895.1|15896.6|15894.6|15897.2|15895.2|15896.5|15894.5|5
1642036720000|2022-01-13 01:18:40|15897|15895|15895.1|15893.1|15897|15895|15895.1|15893.1|10
1642036730000|2022-01-13 01:18:50|15895.2|15893.2|15895.9|15893.9|15896.4|15894.4|15895.2|15893.2|5
1642036740000|2022-01-13 01:19:00|15895.4|15893.4|15895|15893|15895.6|15893.6|15893.6|15891.6|35
1642036750000|2022-01-13 01:19:10|15895.1|15893.1|15893.6|15891.6|15895.1|15893.1|15892.9|15890.9|58
1642036760000|2022-01-13 01:19:20|15893.9|15891.9|15892.7|15890.7|15893.9|15891.9|15892.7|15890.7|9
1642036770000|2022-01-13 01:19:30|15893.4|15891.4|15893.1|15891.1|15893.4|15891.4|15892.6|15890.6|8
1642036780000|2022-01-13 01:19:40|15893.4|15891.4|15895.9|15893.9|15896|15894|15893.4|15891.4|13
1642036790000|2022-01-13 01:19:50|15896|15894|15893.9|15891.9|15896|15894|15893.9|15891.9|8
1642036800000|2022-01-13 01:20:00|15894.1|15892.1|15894.5|15892.5|15894.5|15892.5|15891.9|15889.9|71
1642036810000|2022-01-13 01:20:10|15894.4|15892.4|15894.9|15892.9|15894.9|15892.9|15893.1|15891.1|10
1642036820000|2022-01-13 01:20:20|15895.1|15893.1|15896.2|15894.2|15896.2|15894.2|15894.6|15892.6|9
1642036830000|2022-01-13 01:20:30|15896.1|15894.1|15896.5|15894.5|15897.4|15895.4|15895.9|15893.9|14
1642036840000|2022-01-13 01:20:40|15896.6|15894.6|15897|15895|15898.1|15896.1|15896.5|15894.5|18
1642036850000|2022-01-13 01:20:50|15897.1|15895.1|15896.9|15894.9|15897.2|15895.2|15896.1|15894.1|11
1642036860000|2022-01-13 01:21:00|15896.2|15894.2|15896|15894|15896.6|15894.6|15895.7|15893.7|25
1642036870000|2022-01-13 01:21:10|15895.4|15893.4|15893.6|15891.6|15895.4|15893.4|15893.4|15891.4|16
1642036880000|2022-01-13 01:21:20|15893.5|15891.5|15892.9|15890.9|15893.6|15891.6|15892.5|15890.5|20
1642036890000|2022-01-13 01:21:30|15893|15891|15892.6|15890.6|15893|15891|15891.6|15889.6|77
1642036900000|2022-01-13 01:21:40|15892.5|15890.5|15892.6|15890.6|15893.1|15891.1|15892.1|15890.1|12
1642036910000|2022-01-13 01:21:50|15892.7|15890.7|15892.1|15890.1|15893|15891|15892|15890|16
1642036920000|2022-01-13 01:22:00|15892|15890|15891.1|15889.1|15892|15890|15890.9|15888.9|15
1642036930000|2022-01-13 01:22:10|15891.2|15889.2|15891.1|15889.1|15891.6|15889.6|15890.9|15888.9|11
1642036940000|2022-01-13 01:22:20|15891.2|15889.2|15890.7|15888.7|15891.6|15889.6|15890.7|15888.7|17
1642036950000|2022-01-13 01:22:30|15890.2|15888.2|15891.7|15889.7|15892.1|15890.1|15890.2|15888.2|19
1642036960000|2022-01-13 01:22:40|15891.1|15889.1|15891.4|15889.4|15891.6|15889.6|15890.9|15888.9|8
1642036970000|2022-01-13 01:22:50|15890.7|15888.7|15890.7|15888.7|15890.7|15888.7|15890.6|15888.6|9
1642036980000|2022-01-13 01:23:00|15890.6|15888.6|15890.2|15888.2|15890.9|15888.9|15889.7|15887.7|33
1642036990000|2022-01-13 01:23:10|15890.6|15888.6|15891|15889|15892|15890|15890.4|15888.4|9
1642037000000|2022-01-13 01:23:20|15891.2|15889.2|15892.1|15890.1|15892.1|15890.1|15891.1|15889.1|7
1642037010000|2022-01-13 01:23:30|15891.9|15889.9|15890.2|15888.2|15892.1|15890.1|15890.2|15888.2|9
1642037020000|2022-01-13 01:23:40|15890.5|15888.5|15891.1|15889.1|15891.1|15889.1|15890.1|15888.1|8
1642037030000|2022-01-13 01:23:50|15891.2|15889.2|15891.7|15889.7|15892|15890|15891.2|15889.2|33
1642037040000|2022-01-13 01:24:00|15892|15890|15891.9|15889.9|15892|15890|15891.2|15889.2|4
1642037050000|2022-01-13 01:24:10|15891.7|15889.7|15891.1|15889.1|15891.7|15889.7|15891.1|15889.1|7
1642037060000|2022-01-13 01:24:20|15891.2|15889.2|15891.7|15889.7|15892.1|15890.1|15891.1|15889.1|3
1642037070000|2022-01-13 01:24:30|15891.4|15889.4|15891.1|15889.1|15891.5|15889.5|15890.9|15888.9|5
1642037090000|2022-01-13 01:24:50|15890.4|15888.4|15891.2|15889.2|15891.7|15889.7|15889.9|15887.9|23
1642037100000|2022-01-13 01:25:00|15891.1|15889.1|15890.5|15888.5|15891.1|15889.1|15890.5|15888.5|2
1642037110000|2022-01-13 01:25:10|15891|15889|15889.9|15887.9|15891.6|15889.6|15889.9|15887.9|6
1642037120000|2022-01-13 01:25:20|15890|15888|15890.2|15888.2|15890.7|15888.7|15890|15888|3
1642037130000|2022-01-13 01:25:30|15890.4|15888.4|15889.9|15887.9|15890.6|15888.6|15889.9|15887.9|5
1642037140000|2022-01-13 01:25:40|15890|15888|15889.1|15887.1|15890.1|15888.1|15889|15887|24
1642037150000|2022-01-13 01:25:50|15889|15887|15892.2|15890.2|15892.6|15890.6|15888.9|15886.9|47
1642037160000|2022-01-13 01:26:00|15892.1|15890.1|15890.4|15888.4|15892.4|15890.4|15889.7|15887.7|6
1642037170000|2022-01-13 01:26:10|15890.2|15888.2|15890.1|15888.1|15890.2|15888.2|15889.6|15887.6|3
1642037180000|2022-01-13 01:26:20|15889.7|15887.7|15888.9|15886.9|15889.9|15887.9|15888.9|15886.9|20
1642037190000|2022-01-13 01:26:30|15889.1|15887.1|15891.4|15889.4|15891.5|15889.5|15889.1|15887.1|7
1642037200000|2022-01-13 01:26:40|15891.2|15889.2|15890.7|15888.7|15891.4|15889.4|15890.4|15888.4|1
1642037210000|2022-01-13 01:26:50|15891.1|15889.1|15890.7|15888.7|15891.2|15889.2|15890.6|15888.6|2
1642037220000|2022-01-13 01:27:00|15891.1|15889.1|15890.2|15888.2|15891.1|15889.1|15890|15888|7
1642037230000|2022-01-13 01:27:10|15890.4|15888.4|15890.6|15888.6|15890.6|15888.6|15890.2|15888.2|2
1642037240000|2022-01-13 01:27:20|15890.7|15888.7|15890.7|15888.7|15890.7|15888.7|15890.4|15888.4|2
1642037250000|2022-01-13 01:27:30|15890.6|15888.6|15891.7|15889.7|15891.7|15889.7|15890.4|15888.4|4
1642037260000|2022-01-13 01:27:40|15891.9|15889.9|15892.6|15890.6|15893|15891|15891.7|15889.7|4
1642037270000|2022-01-13 01:27:50|15892.5|15890.5|15892.9|15890.9|15893.1|15891.1|15892.5|15890.5|1
1642037280000|2022-01-13 01:28:00|15892.7|15890.7|15893.1|15891.1|15893.1|15891.1|15892.5|15890.5|7
1642037290000|2022-01-13 01:28:10|15893|15891|15894.2|15892.2|15894.5|15892.5|15892.6|15890.6|19
1642037300000|2022-01-13 01:28:20|15894.1|15892.1|15893.9|15891.9|15894.2|15892.2|15893.9|15891.9|2
1642037310000|2022-01-13 01:28:30|15893.7|15891.7|15894.1|15892.1|15895.9|15893.9|15893.7|15891.7|13
1642037320000|2022-01-13 01:28:40|15894|15892|15893.9|15891.9|15895|15893|15893.9|15891.9|6
1642037330000|2022-01-13 01:28:50|15894|15892|15893.2|15891.2|15894.1|15892.1|15893|15891|5
1642037340000|2022-01-13 01:29:00|15893.1|15891.1|15893.7|15891.7|15893.7|15891.7|15893|15891|3
1642037350000|2022-01-13 01:29:10|15893.6|15891.6|15892.1|15890.1|15893.6|15891.6|15891.7|15889.7|4
1642037360000|2022-01-13 01:29:20|15892.2|15890.2|15891.9|15889.9|15892.4|15890.4|15891.7|15889.7|1
1642037370000|2022-01-13 01:29:30|15892|15890|15893.4|15891.4|15893.5|15891.5|15891.6|15889.6|2
1642037380000|2022-01-13 01:29:40|15893.5|15891.5|15892.1|15890.1|15893.7|15891.7|15892|15890|2
1642037390000|2022-01-13 01:29:50|15892|15890|15892.5|15890.5|15892.6|15890.6|15891.7|15889.7|8
1642037400000|2022-01-13 01:30:00|15892.4|15890.4|15893.6|15891.6|15893.7|15891.7|15892|15890|13
1642037410000|2022-01-13 01:30:10|15893.7|15891.7|15892.9|15890.9|15894.6|15892.6|15892.1|15890.1|12
1642037420000|2022-01-13 01:30:20|15893|15891|15894.5|15892.5|15894.9|15892.9|15892.6|15890.6|13
1642037430000|2022-01-13 01:30:30|15894.4|15892.4|15894.4|15892.4|15894.6|15892.6|15892.6|15890.6|12
1642037440000|2022-01-13 01:30:40|15894.1|15892.1|15893.2|15891.2|15894.9|15892.9|15893.2|15891.2|8
1642037450000|2022-01-13 01:30:50|15893.1|15891.1|15893.9|15891.9|15894.2|15892.2|15893.1|15891.1|14
1642037460000|2022-01-13 01:31:00|15893.7|15891.7|15895.1|15893.1|15895.1|15893.1|15893.4|15891.4|6
1642037470000|2022-01-13 01:31:10|15895|15893|15894.7|15892.7|15895.1|15893.1|15893.9|15891.9|3
1642037480000|2022-01-13 01:31:20|15894.6|15892.6|15894.2|15892.2|15894.9|15892.9|15894.1|15892.1|3
1642037490000|2022-01-13 01:31:30|15894.1|15892.1|15894.4|15892.4|15895|15893|15893.5|15891.5|5
1642037500000|2022-01-13 01:31:40|15894.2|15892.2|15895.1|15893.1|15895.7|15893.7|15894.2|15892.2|9
1642037510000|2022-01-13 01:31:50|15895|15893|15895.7|15893.7|15895.9|15893.9|15895|15893|0
1642037520000|2022-01-13 01:32:00|15895.6|15893.6|15894.6|15892.6|15895.9|15893.9|15894.1|15892.1|10
1642037530000|2022-01-13 01:32:10|15895|15893|15894|15892|15895.5|15893.5|15893.9|15891.9|15
1642037540000|2022-01-13 01:32:20|15893.7|15891.7|15894.6|15892.6|15895|15893|15893.5|15891.5|11
1642037550000|2022-01-13 01:32:30|15894.5|15892.5|15894.4|15892.4|15894.6|15892.6|15893.2|15891.2|10
1642037560000|2022-01-13 01:32:40|15894.5|15892.5|15894.6|15892.6|15895.1|15893.1|15893.9|15891.9|12
1642037570000|2022-01-13 01:32:50|15894.7|15892.7|15894.4|15892.4|15894.9|15892.9|15894.2|15892.2|4
1642037580000|2022-01-13 01:33:00|15894.2|15892.2|15892.5|15890.5|15894.4|15892.4|15892.4|15890.4|13
1642037590000|2022-01-13 01:33:10|15892.4|15890.4|15891.5|15889.5|15892.4|15890.4|15891.1|15889.1|11
1642037600000|2022-01-13 01:33:20|15891.7|15889.7|15891.7|15889.7|15892|15890|15891.5|15889.5|5
1642037610000|2022-01-13 01:33:30|15891.9|15889.9|15891.6|15889.6|15892.4|15890.4|15891.1|15889.1|34
1642037620000|2022-01-13 01:33:40|15891.7|15889.7|15891.7|15889.7|15891.7|15889.7|15891.5|15889.5|4
1642037630000|2022-01-13 01:33:50|15891.9|15889.9|15892.4|15890.4|15892.6|15890.6|15891.7|15889.7|9
1642037640000|2022-01-13 01:34:00|15892.2|15890.2|15888.9|15886.9|15892.2|15890.2|15888.9|15886.9|32
1642037650000|2022-01-13 01:34:10|15889|15887|15889.7|15887.7|15890|15888|15888.9|15886.9|13
1642037660000|2022-01-13 01:34:20|15889.6|15887.6|15888.7|15886.7|15889.6|15887.6|15888.2|15886.2|19
1642037670000|2022-01-13 01:34:30|15888.6|15886.6|15887.4|15885.4|15888.7|15886.7|15886.1|15884.1|87
1642037680000|2022-01-13 01:34:40|15887.2|15885.2|15887.6|15885.6|15888.5|15886.5|15887.2|15885.2|13
1642037690000|2022-01-13 01:34:50|15887.5|15885.5|15886.5|15884.5|15888|15886|15885.9|15883.9|24
1642037700000|2022-01-13 01:35:00|15886.4|15884.4|15883.6|15881.6|15886.6|15884.6|15881.9|15879.9|98
1642037710000|2022-01-13 01:35:10|15883.7|15881.7|15883.7|15881.7|15884.4|15882.4|15883.2|15881.2|12
1642037720000|2022-01-13 01:35:20|15883.9|15881.9|15884.6|15882.6|15885.1|15883.1|15883.6|15881.6|17
1642037730000|2022-01-13 01:35:30|15884.2|15882.2|15885.1|15883.1|15885.4|15883.4|15884.2|15882.2|19
1642037740000|2022-01-13 01:35:40|15885.2|15883.2|15885.9|15883.9|15886|15884|15885.2|15883.2|6
1642037750000|2022-01-13 01:35:50|15886|15884|15887|15885|15887.6|15885.6|15885.9|15883.9|18
1642037760000|2022-01-13 01:36:00|15887.2|15885.2|15887.4|15885.4|15888|15886|15887.1|15885.1|2
1642037770000|2022-01-13 01:36:10|15887.5|15885.5|15888.5|15886.5|15888.6|15886.6|15887|15885|9
1642037780000|2022-01-13 01:36:20|15888.4|15886.4|15886.6|15884.6|15888.6|15886.6|15886.5|15884.5|8
1642037790000|2022-01-13 01:36:30|15886.7|15884.7|15888.1|15886.1|15888.2|15886.2|15886.6|15884.6|11
1642037800000|2022-01-13 01:36:40|15887.9|15885.9|15887.9|15885.9|15888.2|15886.2|15887.4|15885.4|2
1642037810000|2022-01-13 01:36:50|15887.7|15885.7|15887.4|15885.4|15887.9|15885.9|15887|15885|9
1642037820000|2022-01-13 01:37:00|15887.5|15885.5|15888.5|15886.5|15888.9|15886.9|15887.5|15885.5|3
1642037830000|2022-01-13 01:37:10|15888.6|15886.6|15889.9|15887.9|15890|15888|15888.1|15886.1|36
1642037840000|2022-01-13 01:37:20|15890|15888|15889.7|15887.7|15890|15888|15889.2|15887.2|9
1642037850000|2022-01-13 01:37:30|15889.9|15887.9|15890.7|15888.7|15891.1|15889.1|15889.9|15887.9|13
1642037860000|2022-01-13 01:37:40|15890.9|15888.9|15891.1|15889.1|15891.2|15889.2|15890.5|15888.5|10
1642037870000|2022-01-13 01:37:50|15891|15889|15892.2|15890.2|15892.6|15890.6|15890.9|15888.9|15
1642037880000|2022-01-13 01:38:00|15892.4|15890.4|15891.6|15889.6|15892.4|15890.4|15891.2|15889.2|13
1642037890000|2022-01-13 01:38:10|15891.7|15889.7|15892.4|15890.4|15892.9|15890.9|15891.7|15889.7|7
1642037900000|2022-01-13 01:38:20|15892.2|15890.2|15893.2|15891.2|15893.2|15891.2|15892.1|15890.1|13
1642037910000|2022-01-13 01:38:30|15893.4|15891.4|15893.4|15891.4|15894.4|15892.4|15893.4|15891.4|24
1642037920000|2022-01-13 01:38:40|15893.5|15891.5|15892.7|15890.7|15893.9|15891.9|15892.5|15890.5|13
1642037930000|2022-01-13 01:38:50|15892.6|15890.6|15891.6|15889.6|15893|15891|15891.4|15889.4|19
1642037940000|2022-01-13 01:39:00|15891.4|15889.4|15890.2|15888.2|15891.7|15889.7|15890.2|15888.2|13
1642037950000|2022-01-13 01:39:10|15890.1|15888.1|15891.4|15889.4|15891.4|15889.4|15890|15888|33
1642037960000|2022-01-13 01:39:20|15891.5|15889.5|15890.6|15888.6|15891.6|15889.6|15889.5|15887.5|10
1642037970000|2022-01-13 01:39:30|15890.5|15888.5|15888.1|15886.1|15890.9|15888.9|15888|15886|66
1642037980000|2022-01-13 01:39:40|15888.4|15886.4|15888.6|15886.6|15889.1|15887.1|15888.2|15886.2|9
1642037990000|2022-01-13 01:39:50|15888.7|15886.7|15889|15887|15889|15887|15888|15886|6
1642038000000|2022-01-13 01:40:00|15888.1|15886.1|15883.5|15881.5|15888.1|15886.1|15883.2|15881.2|75
1642038010000|2022-01-13 01:40:10|15883.4|15881.4|15884.6|15882.6|15885.5|15883.5|15883.2|15881.2|13
1642038020000|2022-01-13 01:40:20|15884.5|15882.5|15884.1|15882.1|15885.1|15883.1|15883.9|15881.9|8
1642038030000|2022-01-13 01:40:30|15884.2|15882.2|15882.6|15880.6|15884.5|15882.5|15882.2|15880.2|36
1642038040000|2022-01-13 01:40:40|15882.5|15880.5|15884.4|15882.4|15884.5|15882.5|15882.5|15880.5|17
1642038050000|2022-01-13 01:40:50|15884.6|15882.6|15884.1|15882.1|15884.7|15882.7|15882.7|15880.7|14
1642038060000|2022-01-13 01:41:00|15884.2|15882.2|15883.2|15881.2|15884.9|15882.9|15882.9|15880.9|39
1642038070000|2022-01-13 01:41:10|15883.1|15881.1|15884|15882|15884.2|15882.2|15882.9|15880.9|9
1642038080000|2022-01-13 01:41:20|15884.2|15882.2|15885.4|15883.4|15885.9|15883.9|15884.2|15882.2|18
1642038090000|2022-01-13 01:41:30|15885.2|15883.2|15884.5|15882.5|15885.4|15883.4|15884.5|15882.5|0
1642038100000|2022-01-13 01:41:40|15884.1|15882.1|15883|15881|15884.1|15882.1|15883|15881|12
1642038110000|2022-01-13 01:41:50|15882.6|15880.6|15882|15880|15882.7|15880.7|15881.7|15879.7|30
1642038120000|2022-01-13 01:42:00|15881.9|15879.9|15884.9|15882.9|15884.9|15882.9|15881.7|15879.7|40
1642038130000|2022-01-13 01:42:10|15885|15883|15884.1|15882.1|15885.5|15883.5|15884.1|15882.1|20
1642038140000|2022-01-13 01:42:20|15884.4|15882.4|15884.6|15882.6|15885.9|15883.9|15884.1|15882.1|11
1642038150000|2022-01-13 01:42:30|15884.5|15882.5|15885.1|15883.1|15885.9|15883.9|15884.5|15882.5|22
1642038160000|2022-01-13 01:42:40|15885|15883|15885.1|15883.1|15885.2|15883.2|15884.1|15882.1|10
1642038170000|2022-01-13 01:42:50|15885|15883|15884.2|15882.2|15885.2|15883.2|15883.9|15881.9|5
1642038180000|2022-01-13 01:43:00|15884.4|15882.4|15883.9|15881.9|15884.4|15882.4|15882.9|15880.9|10
1642038190000|2022-01-13 01:43:10|15883.7|15881.7|15883|15881|15883.7|15881.7|15882.4|15880.4|6
1642038200000|2022-01-13 01:43:20|15883.1|15881.1|15883|15881|15883.9|15881.9|15882.4|15880.4|11
1642038210000|2022-01-13 01:43:30|15882.7|15880.7|15882.9|15880.9|15883|15881|15882.4|15880.4|9
1642038220000|2022-01-13 01:43:40|15883|15881|15883.4|15881.4|15883.9|15881.9|15882.6|15880.6|10
1642038230000|2022-01-13 01:43:50|15883.2|15881.2|15883.4|15881.4|15883.5|15881.5|15882.9|15880.9|3
1642038240000|2022-01-13 01:44:00|15883.5|15881.5|15884.6|15882.6|15884.7|15882.7|15883.5|15881.5|8
1642038250000|2022-01-13 01:44:10|15884.7|15882.7|15885|15883|15885.1|15883.1|15884.7|15882.7|3
1642038260000|2022-01-13 01:44:20|15885.1|15883.1|15885.6|15883.6|15885.6|15883.6|15884.6|15882.6|13
1642038270000|2022-01-13 01:44:30|15885.5|15883.5|15886|15884|15886.2|15884.2|15884|15882|74
1642038280000|2022-01-13 01:44:40|15885.9|15883.9|15885.5|15883.5|15885.9|15883.9|15884.6|15882.6|14
1642038290000|2022-01-13 01:44:50|15886|15884|15885.1|15883.1|15886.9|15884.9|15885.1|15883.1|13
1642038300000|2022-01-13 01:45:00|15885.2|15883.2|15886|15884|15887|15885|15885.1|15883.1|5
1642038310000|2022-01-13 01:45:10|15885.6|15883.6|15883.1|15881.1|15885.6|15883.6|15882.4|15880.4|35
1642038320000|2022-01-13 01:45:20|15883.2|15881.2|15883.1|15881.1|15883.4|15881.4|15882.1|15880.1|21
1642038330000|2022-01-13 01:45:30|15883|15881|15883.1|15881.1|15883.1|15881.1|15881.6|15879.6|14
1642038340000|2022-01-13 01:45:40|15883.7|15881.7|15883.4|15881.4|15883.9|15881.9|15882.5|15880.5|9
1642038350000|2022-01-13 01:45:50|15883.2|15881.2|15884.1|15882.1|15884.1|15882.1|15882.6|15880.6|4
1642038360000|2022-01-13 01:46:00|15883.9|15881.9|15883.9|15881.9|15884.4|15882.4|15883.9|15881.9|4
1642038370000|2022-01-13 01:46:10|15883.5|15881.5|15882.2|15880.2|15883.5|15881.5|15881.9|15879.9|5
1642038380000|2022-01-13 01:46:20|15882|15880|15882.4|15880.4|15882.7|15880.7|15882|15880|7
1642038390000|2022-01-13 01:46:30|15882|15880|15882.1|15880.1|15882.9|15880.9|15881.9|15879.9|6
1642038400000|2022-01-13 01:46:40|15882.4|15880.4|15881.9|15879.9|15882.5|15880.5|15881.5|15879.5|24
1642038410000|2022-01-13 01:46:50|15882|15880|15880.9|15878.9|15882|15880|15880.9|15878.9|10
1642038420000|2022-01-13 01:47:00|15880.1|15878.1|15879.6|15877.6|15880.2|15878.2|15878.6|15876.6|61
1642038430000|2022-01-13 01:47:10|15879.7|15877.7|15879.9|15877.9|15881|15879|15879.2|15877.2|24
1642038440000|2022-01-13 01:47:20|15880|15878|15879.4|15877.4|15880|15878|15879.4|15877.4|6
1642038450000|2022-01-13 01:47:30|15879.2|15877.2|15879.1|15877.1|15879.5|15877.5|15878.9|15876.9|12
1642038460000|2022-01-13 01:47:40|15879.2|15877.2|15879.1|15877.1|15879.5|15877.5|15878.6|15876.6|8
1642038470000|2022-01-13 01:47:50|15879|15877|15879.6|15877.6|15879.9|15877.9|15879|15877|12
1642038480000|2022-01-13 01:48:00|15879.5|15877.5|15879.1|15877.1|15879.6|15877.6|15878.4|15876.4|18
1642038490000|2022-01-13 01:48:10|15879.2|15877.2|15878.2|15876.2|15879.2|15877.2|15878.2|15876.2|6
1642038500000|2022-01-13 01:48:20|15878.1|15876.1|15877.9|15875.9|15878.1|15876.1|15877|15875|20
1642038510000|2022-01-13 01:48:30|15877.7|15875.7|15878.6|15876.6|15878.9|15876.9|15877.6|15875.6|14
1642038520000|2022-01-13 01:48:40|15878.5|15876.5|15880|15878|15880.1|15878.1|15878.4|15876.4|7
1642038530000|2022-01-13 01:48:50|15880.1|15878.1|15879.4|15877.4|15880.5|15878.5|15879.4|15877.4|5
1642038540000|2022-01-13 01:49:00|15879.5|15877.5|15881.1|15879.1|15881.4|15879.4|15879.4|15877.4|5
1642038550000|2022-01-13 01:49:10|15880.7|15878.7|15880|15878|15881.1|15879.1|15879.7|15877.7|6
1642038560000|2022-01-13 01:49:20|15879.9|15877.9|15880.1|15878.1|15880.4|15878.4|15879.7|15877.7|0
1642038570000|2022-01-13 01:49:30|15880.2|15878.2|15880.1|15878.1|15880.6|15878.6|15879.9|15877.9|14
1642038580000|2022-01-13 01:49:40|15880.2|15878.2|15879.6|15877.6|15880.9|15878.9|15879.6|15877.6|10
1642038590000|2022-01-13 01:49:50|15879.9|15877.9|15878.5|15876.5|15879.9|15877.9|15878.5|15876.5|8
1642038600000|2022-01-13 01:50:00|15878.6|15876.6|15878.1|15876.1|15878.6|15876.6|15877.6|15875.6|11
1642038610000|2022-01-13 01:50:10|15878.2|15876.2|15878.4|15876.4|15878.7|15876.7|15878.1|15876.1|8
1642038620000|2022-01-13 01:50:20|15878.2|15876.2|15879.2|15877.2|15879.2|15877.2|15878.2|15876.2|11
1642038630000|2022-01-13 01:50:30|15879.1|15877.1|15879.6|15877.6|15879.9|15877.9|15878.9|15876.9|9
1642038640000|2022-01-13 01:50:40|15879.9|15877.9|15879.6|15877.6|15879.9|15877.9|15879.4|15877.4|2
1642038650000|2022-01-13 01:50:50|15879.5|15877.5|15879.2|15877.2|15879.7|15877.7|15878.7|15876.7|14
1642038660000|2022-01-13 01:51:00|15879.4|15877.4|15880.9|15878.9|15881|15879|15878.9|15876.9|19
1642038670000|2022-01-13 01:51:10|15880.4|15878.4|15880.1|15878.1|15880.7|15878.7|15880|15878|6
1642038680000|2022-01-13 01:51:20|15880.2|15878.2|15880.5|15878.5|15880.7|15878.7|15880.2|15878.2|5
1642038690000|2022-01-13 01:51:30|15880.6|15878.6|15879.5|15877.5|15880.6|15878.6|15879.5|15877.5|9
1642038700000|2022-01-13 01:51:40|15879.6|15877.6|15879.1|15877.1|15879.6|15877.6|15879.1|15877.1|0
1642038710000|2022-01-13 01:51:50|15879|15877|15878.9|15876.9|15879|15877|15878.9|15876.9|5
1642038720000|2022-01-13 01:52:00|15879|15877|15877|15875|15879.1|15877.1|15877|15875|17
1642038730000|2022-01-13 01:52:10|15877.1|15875.1|15875.4|15873.4|15877.1|15875.1|15874.9|15872.9|40
1642038740000|2022-01-13 01:52:20|15875.2|15873.2|15876.1|15874.1|15876.1|15874.1|15874.7|15872.7|21
1642038750000|2022-01-13 01:52:30|15876.7|15874.7|15879.2|15877.2|15879.2|15877.2|15876.7|15874.7|19
1642038760000|2022-01-13 01:52:40|15879.1|15877.1|15880.2|15878.2|15880.7|15878.7|15879.1|15877.1|16
1642038770000|2022-01-13 01:52:50|15880.1|15878.1|15879.5|15877.5|15880.1|15878.1|15878.6|15876.6|13
1642038780000|2022-01-13 01:53:00|15879.6|15877.6|15878.4|15876.4|15879.7|15877.7|15878.2|15876.2|11
1642038790000|2022-01-13 01:53:10|15878.5|15876.5|15877.7|15875.7|15878.6|15876.6|15877.7|15875.7|10
1642038800000|2022-01-13 01:53:20|15877.1|15875.1|15876.1|15874.1|15877.2|15875.2|15876.1|15874.1|6
1642038810000|2022-01-13 01:53:30|15875.5|15873.5|15876.1|15874.1|15876.1|15874.1|15875.1|15873.1|23
1642038820000|2022-01-13 01:53:40|15876.2|15874.2|15875.7|15873.7|15876.6|15874.6|15875.7|15873.7|4
1642038830000|2022-01-13 01:53:50|15875.9|15873.9|15876|15874|15876.6|15874.6|15875.9|15873.9|7
1642038840000|2022-01-13 01:54:00|15875.7|15873.7|15873.7|15871.7|15875.7|15873.7|15873.7|15871.7|17
1642038850000|2022-01-13 01:54:10|15873.9|15871.9|15873.9|15871.9|15874.6|15872.6|15873.5|15871.5|24
1642038860000|2022-01-13 01:54:20|15874|15872|15874.6|15872.6|15874.9|15872.9|15873.9|15871.9|5
1642038870000|2022-01-13 01:54:30|15874.5|15872.5|15873.6|15871.6|15874.6|15872.6|15873.4|15871.4|16
1642038880000|2022-01-13 01:54:40|15873.9|15871.9|15873.2|15871.2|15874.5|15872.5|15873|15871|24
1642038890000|2022-01-13 01:54:50|15873.1|15871.1|15871.6|15869.6|15874.9|15872.9|15871.5|15869.5|124
1642038900000|2022-01-13 01:55:00|15871.5|15869.5|15867.2|15865.2|15871.5|15869.5|15866.1|15864.1|166
1642038910000|2022-01-13 01:55:10|15867.4|15865.4|15866.7|15864.7|15867.5|15865.5|15866.6|15864.6|6
1642038920000|2022-01-13 01:55:20|15866.6|15864.6|15865.7|15863.7|15866.9|15864.9|15865.4|15863.4|43
1642038930000|2022-01-13 01:55:30|15865.6|15863.6|15866.6|15864.6|15866.6|15864.6|15864.7|15862.7|63
1642038940000|2022-01-13 01:55:40|15866.7|15864.7|15866.6|15864.6|15868.1|15866.1|15866.5|15864.5|31
1642038950000|2022-01-13 01:55:50|15866.5|15864.5|15862|15860|15867.1|15865.1|15861.9|15859.9|245
1642038960000|2022-01-13 01:56:00|15861.9|15859.9|15855.4|15853.4|15862.2|15860.2|15854.5|15852.5|145
1642038970000|2022-01-13 01:56:10|15855.5|15853.5|15856.9|15854.9|15857.2|15855.2|15853.9|15851.9|54
1642038980000|2022-01-13 01:56:20|15857|15855|15855.4|15853.4|15858.6|15856.6|15855.4|15853.4|69
1642038990000|2022-01-13 01:56:30|15855.6|15853.6|15854.7|15852.7|15855.9|15853.9|15854.7|15852.7|29
1642039000000|2022-01-13 01:56:40|15854.6|15852.6|15855.2|15853.2|15855.2|15853.2|15853.5|15851.5|67
1642039010000|2022-01-13 01:56:50|15855.4|15853.4|15853.4|15851.4|15855.4|15853.4|15853.2|15851.2|18
1642039020000|2022-01-13 01:57:00|15853.1|15851.1|15855.7|15853.7|15856.6|15854.6|15851.5|15849.5|135
1642039030000|2022-01-13 01:57:10|15855.6|15853.6|15859.6|15857.6|15860.4|15858.4|15854.5|15852.5|126
1642039040000|2022-01-13 01:57:20|15859.1|15857.1|15860.6|15858.6|15860.9|15858.9|15859.1|15857.1|38
1642039050000|2022-01-13 01:57:30|15860.5|15858.5|15858.9|15856.9|15860.5|15858.5|15856.2|15854.2|34
1642039060000|2022-01-13 01:57:40|15859|15857|15858|15856|15859.7|15857.7|15858|15856|25
1642039070000|2022-01-13 01:57:50|15859.1|15857.1|15857.1|15855.1|15859.1|15857.1|15855.7|15853.7|62
1642039080000|2022-01-13 01:58:00|15856.5|15854.5|15853.6|15851.6|15856.7|15854.7|15853.6|15851.6|33
1642039090000|2022-01-13 01:58:10|15853.7|15851.7|15852.6|15850.6|15854|15852|15851.7|15849.7|50
1642039100000|2022-01-13 01:58:20|15852.5|15850.5|15849|15847|15852.6|15850.6|15848.1|15846.1|78
1642039110000|2022-01-13 01:58:30|15848.9|15846.9|15840.9|15838.9|15849.1|15847.1|15835|15833|340
1642039120000|2022-01-13 01:58:40|15840.6|15838.6|15840.9|15838.9|15841.5|15839.5|15837.1|15835.1|67
1642039130000|2022-01-13 01:58:50|15840.5|15838.5|15834.9|15832.9|15840.5|15838.5|15834.4|15832.4|108
1642039140000|2022-01-13 01:59:00|15834.5|15832.5|15840.6|15838.6|15841.5|15839.5|15834.2|15832.2|104
1642039150000|2022-01-13 01:59:10|15840.4|15838.4|15840.4|15838.4|15842.5|15840.5|15840|15838|68
1642039160000|2022-01-13 01:59:20|15840.9|15838.9|15833.9|15831.9|15842.1|15840.1|15832.9|15830.9|137
1642039170000|2022-01-13 01:59:30|15834|15832|15835|15833|15838.4|15836.4|15833|15831|150
1642039180000|2022-01-13 01:59:40|15835.2|15833.2|15837.7|15835.7|15837.7|15835.7|15834.9|15832.9|44
1642039190000|2022-01-13 01:59:50|15838|15836|15835.7|15833.7|15839.5|15837.5|15835.6|15833.6|80
1642039200000|2022-01-13 02:00:00|15835.9|15833.9|15839.4|15837.4|15839.4|15837.4|15835.5|15833.5|38
1642039210000|2022-01-13 02:00:10|15839.7|15837.7|15840.6|15838.6|15842|15840|15839.6|15837.6|56
1642039220000|2022-01-13 02:00:20|15840.5|15838.5|15843.2|15841.2|15843.2|15841.2|15840.2|15838.2|37
1642039230000|2022-01-13 02:00:30|15843|15841|15844.2|15842.2|15844.5|15842.5|15842.9|15840.9|25
1642039240000|2022-01-13 02:00:40|15844.5|15842.5|15845.5|15843.5|15845.7|15843.7|15844.4|15842.4|43
1642039250000|2022-01-13 02:00:50|15845.1|15843.1|15843.7|15841.7|15845.1|15843.1|15842.6|15840.6|38
1642039260000|2022-01-13 02:01:00|15843.5|15841.5|15841.9|15839.9|15843.5|15841.5|15840.1|15838.1|26
1642039270000|2022-01-13 02:01:10|15841.2|15839.2|15845|15843|15845|15843|15841.1|15839.1|56
1642039280000|2022-01-13 02:01:20|15843.1|15841.1|15844.2|15842.2|15845.1|15843.1|15842.2|15840.2|42
1642039290000|2022-01-13 02:01:30|15844|15842|15844.5|15842.5|15844.6|15842.6|15843.4|15841.4|12
1642039300000|2022-01-13 02:01:40|15844.4|15842.4|15845.1|15843.1|15845.1|15843.1|15843.9|15841.9|6
1642039310000|2022-01-13 02:01:50|15845|15843|15845.6|15843.6|15845.9|15843.9|15844.7|15842.7|33
1642039320000|2022-01-13 02:02:00|15845.5|15843.5|15844.9|15842.9|15846.1|15844.1|15844.7|15842.7|16
1642039330000|2022-01-13 02:02:10|15845|15843|15845.9|15843.9|15846|15844|15844.7|15842.7|4
1642039340000|2022-01-13 02:02:20|15845.7|15843.7|15847.1|15845.1|15847.1|15845.1|15845.2|15843.2|29
1642039350000|2022-01-13 02:02:30|15847|15845|15845.9|15843.9|15847.2|15845.2|15845.6|15843.6|23
1642039360000|2022-01-13 02:02:40|15846.1|15844.1|15844.9|15842.9|15846.5|15844.5|15844.9|15842.9|10
1642039370000|2022-01-13 02:02:50|15845.1|15843.1|15843|15841|15845.1|15843.1|15842.6|15840.6|87
1642039380000|2022-01-13 02:03:00|15843.1|15841.1|15842.1|15840.1|15843.4|15841.4|15841.7|15839.7|28
1642039390000|2022-01-13 02:03:10|15842.2|15840.2|15843.5|15841.5|15843.5|15841.5|15842|15840|28
1642039400000|2022-01-13 02:03:20|15843.4|15841.4|15845.7|15843.7|15845.7|15843.7|15843.4|15841.4|15
1642039410000|2022-01-13 02:03:30|15845.9|15843.9|15845.2|15843.2|15846.7|15844.7|15845.2|15843.2|21
1642039420000|2022-01-13 02:03:40|15845.1|15843.1|15846.6|15844.6|15846.9|15844.9|15845.1|15843.1|8
1642039430000|2022-01-13 02:03:50|15846.9|15844.9|15845.6|15843.6|15847.5|15845.5|15845.6|15843.6|26
1642039440000|2022-01-13 02:04:00|15845.7|15843.7|15847|15845|15847.9|15845.9|15845.6|15843.6|99
1642039450000|2022-01-13 02:04:10|15846.9|15844.9|15847.9|15845.9|15847.9|15845.9|15846.7|15844.7|11
1642039460000|2022-01-13 02:04:20|15847.6|15845.6|15847.4|15845.4|15847.9|15845.9|15847.1|15845.1|5
1642039470000|2022-01-13 02:04:30|15847.6|15845.6|15847.2|15845.2|15847.7|15845.7|15847.1|15845.1|8
1642039480000|2022-01-13 02:04:40|15847.1|15845.1|15847|15845|15847.7|15845.7|15846.6|15844.6|41
1642039490000|2022-01-13 02:04:50|15847.5|15845.5|15846.4|15844.4|15847.9|15845.9|15846.1|15844.1|10
1642039500000|2022-01-13 02:05:00|15846.5|15844.5|15844.4|15842.4|15846.5|15844.5|15844.2|15842.2|16
1642039510000|2022-01-13 02:05:10|15844.5|15842.5|15844.5|15842.5|15845.7|15843.7|15844.5|15842.5|11
1642039520000|2022-01-13 02:05:20|15844.6|15842.6|15845.4|15843.4|15845.5|15843.5|15844.4|15842.4|7
1642039530000|2022-01-13 02:05:30|15845.1|15843.1|15845.1|15843.1|15846.1|15844.1|15844.9|15842.9|11
1642039540000|2022-01-13 02:05:40|15845.2|15843.2|15847.4|15845.4|15847.6|15845.6|15845.2|15843.2|9
1642039550000|2022-01-13 02:05:50|15847.2|15845.2|15847.6|15845.6|15848.1|15846.1|15847.1|15845.1|9
1642039560000|2022-01-13 02:06:00|15847.7|15845.7|15849|15847|15849|15847|15847.2|15845.2|21
1642039570000|2022-01-13 02:06:10|15848.9|15846.9|15848.1|15846.1|15850.1|15848.1|15848|15846|19
1642039580000|2022-01-13 02:06:20|15848.2|15846.2|15848.1|15846.1|15849.1|15847.1|15847.9|15845.9|9
1642039590000|2022-01-13 02:06:30|15848.2|15846.2|15848.4|15846.4|15849.1|15847.1|15848.2|15846.2|12
1642039600000|2022-01-13 02:06:40|15848.6|15846.6|15849.1|15847.1|15849.1|15847.1|15848.6|15846.6|13
1642039610000|2022-01-13 02:06:50|15849|15847|15847.9|15845.9|15849.1|15847.1|15847.9|15845.9|64
1642039620000|2022-01-13 02:07:00|15847.7|15845.7|15846.1|15844.1|15847.7|15845.7|15845.7|15843.7|25
1642039630000|2022-01-13 02:07:10|15846.4|15844.4|15847.5|15845.5|15847.6|15845.6|15845.7|15843.7|14
1642039640000|2022-01-13 02:07:20|15847.6|15845.6|15847.6|15845.6|15848.2|15846.2|15847.4|15845.4|13
1642039650000|2022-01-13 02:07:30|15847.5|15845.5|15847.6|15845.6|15848|15846|15847.1|15845.1|5
1642039660000|2022-01-13 02:07:40|15847.2|15845.2|15847.4|15845.4|15847.7|15845.7|15847.2|15845.2|2
1642039670000|2022-01-13 02:07:50|15847.5|15845.5|15847.5|15845.5|15847.6|15845.6|15847.1|15845.1|5
1642039680000|2022-01-13 02:08:00|15847.6|15845.6|15848|15846|15848|15846|15847|15845|5
1642039690000|2022-01-13 02:08:10|15847.7|15845.7|15849|15847|15849|15847|15847.7|15845.7|11
1642039700000|2022-01-13 02:08:20|15848.4|15846.4|15848.2|15846.2|15848.6|15846.6|15848|15846|5
1642039710000|2022-01-13 02:08:30|15848.4|15846.4|15846.9|15844.9|15848.5|15846.5|15846.9|15844.9|11
1642039720000|2022-01-13 02:08:40|15846.6|15844.6|15846.9|15844.9|15847.1|15845.1|15846.6|15844.6|4
1642039730000|2022-01-13 02:08:50|15846.4|15844.4|15846.5|15844.5|15847|15845|15846.4|15844.4|17
1642039740000|2022-01-13 02:09:00|15846.4|15844.4|15847|15845|15847|15845|15846|15844|7
1642039750000|2022-01-13 02:09:10|15847.4|15845.4|15846|15844|15847.6|15845.6|15846|15844|14
1642039760000|2022-01-13 02:09:20|15846.1|15844.1|15845.5|15843.5|15846.1|15844.1|15845.2|15843.2|18
1642039770000|2022-01-13 02:09:30|15845.6|15843.6|15843.6|15841.6|15845.6|15843.6|15843.6|15841.6|18
1642039780000|2022-01-13 02:09:40|15843.4|15841.4|15847|15845|15847|15845|15843.4|15841.4|29
1642039790000|2022-01-13 02:09:50|15846.9|15844.9|15847.1|15845.1|15847.4|15845.4|15846.9|15844.9|8
1642039800000|2022-01-13 02:10:00|15846.9|15844.9|15847.6|15845.6|15847.7|15845.7|15845.9|15843.9|15
1642039810000|2022-01-13 02:10:10|15847.5|15845.5|15848.7|15846.7|15850.4|15848.4|15847.4|15845.4|38
1642039820000|2022-01-13 02:10:20|15848.9|15846.9|15847.6|15845.6|15848.9|15846.9|15847.5|15845.5|7
1642039830000|2022-01-13 02:10:30|15847.7|15845.7|15850.2|15848.2|15850.4|15848.4|15847.6|15845.6|16
1642039840000|2022-01-13 02:10:40|15850.1|15848.1|15851.4|15849.4|15852|15850|15849.2|15847.2|74
1642039850000|2022-01-13 02:10:50|15851.2|15849.2|15851|15849|15851.4|15849.4|15850.7|15848.7|14
1642039860000|2022-01-13 02:11:00|15851.1|15849.1|15851.9|15849.9|15851.9|15849.9|15850.1|15848.1|25
1642039870000|2022-01-13 02:11:10|15852.1|15850.1|15851.4|15849.4|15852.1|15850.1|15851.2|15849.2|13
1642039880000|2022-01-13 02:11:20|15851.2|15849.2|15851.4|15849.4|15851.5|15849.5|15850.4|15848.4|6
1642039890000|2022-01-13 02:11:30|15851.2|15849.2|15851|15849|15851.4|15849.4|15851|15849|9
1642039900000|2022-01-13 02:11:40|15850.9|15848.9|15851|15849|15851.2|15849.2|15850.5|15848.5|5
1642039910000|2022-01-13 02:11:50|15850.7|15848.7|15851.1|15849.1|15851.4|15849.4|15850.5|15848.5|5
1642039920000|2022-01-13 02:12:00|15851|15849|15851.1|15849.1|15851.4|15849.4|15849.7|15847.7|8
1642039930000|2022-01-13 02:12:10|15851.4|15849.4|15851|15849|15851.9|15849.9|15851|15849|20
1642039940000|2022-01-13 02:12:20|15851.2|15849.2|15851|15849|15851.7|15849.7|15850.7|15848.7|7
1642039950000|2022-01-13 02:12:30|15850.9|15848.9|15851|15849|15851.6|15849.6|15850.9|15848.9|6
1642039960000|2022-01-13 02:12:40|15851.1|15849.1|15852.5|15850.5|15852.5|15850.5|15851.1|15849.1|11
1642039970000|2022-01-13 02:12:50|15852.7|15850.7|15851.9|15849.9|15853|15851|15851.9|15849.9|23
1642039980000|2022-01-13 02:13:00|15852.4|15850.4|15851.7|15849.7|15852.4|15850.4|15851.6|15849.6|5
1642039990000|2022-01-13 02:13:10|15851.9|15849.9|15852.9|15850.9|15852.9|15850.9|15851.6|15849.6|7
1642040000000|2022-01-13 02:13:20|15853.2|15851.2|15853.6|15851.6|15854.2|15852.2|15853.1|15851.1|42
1642040010000|2022-01-13 02:13:30|15853.4|15851.4|15852.9|15850.9|15853.9|15851.9|15852.6|15850.6|25
1642040020000|2022-01-13 02:13:40|15853|15851|15852.9|15850.9|15854|15852|15852.9|15850.9|5
1642040030000|2022-01-13 02:13:50|15853|15851|15853.1|15851.1|15853.1|15851.1|15852.9|15850.9|1
1642040040000|2022-01-13 02:14:00|15853.2|15851.2|15854.9|15852.9|15855.1|15853.1|15853.1|15851.1|11
1642040050000|2022-01-13 02:14:10|15855.1|15853.1|15854.7|15852.7|15855.2|15853.2|15854.7|15852.7|14
1642040060000|2022-01-13 02:14:20|15854.4|15852.4|15853.7|15851.7|15855|15853|15853.2|15851.2|17
1642040070000|2022-01-13 02:14:30|15853.6|15851.6|15853.1|15851.1|15853.9|15851.9|15852.9|15850.9|3
1642040080000|2022-01-13 02:14:40|15853|15851|15854|15852|15854.1|15852.1|15852.9|15850.9|5
1642040090000|2022-01-13 02:14:50|15853.9|15851.9|15854.1|15852.1|15854.4|15852.4|15853.2|15851.2|19
1642040100000|2022-01-13 02:15:00|15854.2|15852.2|15852|15850|15854.7|15852.7|15851.5|15849.5|43
1642040110000|2022-01-13 02:15:10|15852.1|15850.1|15851.5|15849.5|15852.2|15850.2|15850.4|15848.4|31
1642040120000|2022-01-13 02:15:20|15851.6|15849.6|15852.6|15850.6|15852.7|15850.7|15851.2|15849.2|4
1642040130000|2022-01-13 02:15:30|15852.5|15850.5|15852.4|15850.4|15853.1|15851.1|15852|15850|13
1642040140000|2022-01-13 02:15:40|15852.5|15850.5|15851.9|15849.9|15852.5|15850.5|15851.9|15849.9|6
1642040150000|2022-01-13 02:15:50|15851.7|15849.7|15852.1|15850.1|15852.4|15850.4|15851.7|15849.7|2
1642040160000|2022-01-13 02:16:00|15852|15850|15850.9|15848.9|15852.4|15850.4|15850.6|15848.6|15
1642040170000|2022-01-13 02:16:10|15850.7|15848.7|15852.1|15850.1|15852.1|15850.1|15850.7|15848.7|7
1642040180000|2022-01-13 02:16:20|15852.9|15850.9|15852.9|15850.9|15853.2|15851.2|15852.1|15850.1|35
1642040190000|2022-01-13 02:16:30|15853|15851|15852.9|15850.9|15853.1|15851.1|15852.6|15850.6|3
1642040200000|2022-01-13 02:16:40|15853|15851|15854.9|15852.9|15854.9|15852.9|15853|15851|21
1642040210000|2022-01-13 02:16:50|15854.7|15852.7|15857.6|15855.6|15857.6|15855.6|15854.7|15852.7|91
1642040220000|2022-01-13 02:17:00|15857.5|15855.5|15857|15855|15857.5|15855.5|15856.4|15854.4|16
1642040230000|2022-01-13 02:17:10|15857.1|15855.1|15857.2|15855.2|15857.7|15855.7|15856.5|15854.5|18
1642040240000|2022-01-13 02:17:20|15856.7|15854.7|15857.1|15855.1|15857.4|15855.4|15856.6|15854.6|3
1642040250000|2022-01-13 02:17:30|15857.2|15855.2|15857.4|15855.4|15857.4|15855.4|15856.1|15854.1|14
1642040260000|2022-01-13 02:17:40|15857.5|15855.5|15856.9|15854.9|15857.6|15855.6|15856.9|15854.9|6
1642040270000|2022-01-13 02:17:50|15857|15855|15856.7|15854.7|15857.4|15855.4|15856.1|15854.1|19
1642040280000|2022-01-13 02:18:00|15856.9|15854.9|15855.7|15853.7|15856.9|15854.9|15855.4|15853.4|5
1642040290000|2022-01-13 02:18:10|15855.9|15853.9|15854.6|15852.6|15855.9|15853.9|15854.4|15852.4|6
1642040300000|2022-01-13 02:18:20|15854.9|15852.9|15854.9|15852.9|15855|15853|15854.4|15852.4|4
1642040310000|2022-01-13 02:18:30|15855|15853|15855|15853|15855.2|15853.2|15854.7|15852.7|2
1642040320000|2022-01-13 02:18:40|15855.1|15853.1|15855.1|15853.1|15855.1|15853.1|15854.7|15852.7|2
1642040330000|2022-01-13 02:18:50|15855|15853|15852.7|15850.7|15855|15853|15852.5|15850.5|63
1642040340000|2022-01-13 02:19:00|15852.6|15850.6|15852.2|15850.2|15852.9|15850.9|15852.2|15850.2|10
1642040350000|2022-01-13 02:19:10|15852.1|15850.1|15851|15849|15852.2|15850.2|15850.9|15848.9|20
1642040360000|2022-01-13 02:19:20|15850.9|15848.9|15851.1|15849.1|15851.1|15849.1|15850.4|15848.4|10
1642040370000|2022-01-13 02:19:30|15851|15849|15850.9|15848.9|15851|15849|15850.7|15848.7|3
1642040380000|2022-01-13 02:19:40|15851|15849|15851.5|15849.5|15851.5|15849.5|15850.6|15848.6|4
1642040390000|2022-01-13 02:19:50|15851.6|15849.6|15851.6|15849.6|15852|15850|15851.6|15849.6|2
1642040400000|2022-01-13 02:20:00|15850.9|15848.9|15852.6|15850.6|15852.6|15850.6|15850.9|15848.9|5
1642040410000|2022-01-13 02:20:10|15852.2|15850.2|15852.4|15850.4|15852.4|15850.4|15851.2|15849.2|5
1642040420000|2022-01-13 02:20:20|15852.1|15850.1|15853.4|15851.4|15853.6|15851.6|15851.9|15849.9|7
1642040430000|2022-01-13 02:20:30|15853.5|15851.5|15853.6|15851.6|15853.6|15851.6|15853|15851|3
1642040440000|2022-01-13 02:20:40|15853.7|15851.7|15852.7|15850.7|15854|15852|15852.7|15850.7|3
1642040450000|2022-01-13 02:20:50|15853|15851|15853|15851|15853|15851|15852.4|15850.4|10
1642040460000|2022-01-13 02:21:00|15853.1|15851.1|15852.9|15850.9|15853.1|15851.1|15851.4|15849.4|13
1642040470000|2022-01-13 02:21:10|15853|15851|15851.4|15849.4|15853|15851|15851.4|15849.4|2
1642040480000|2022-01-13 02:21:20|15851.5|15849.5|15851.6|15849.6|15851.6|15849.6|15851.4|15849.4|0
1642040490000|2022-01-13 02:21:30|15852|15850|15852.4|15850.4|15852.4|15850.4|15851.7|15849.7|6
1642040500000|2022-01-13 02:21:40|15852.5|15850.5|15851.7|15849.7|15852.7|15850.7|15851.4|15849.4|15
1642040510000|2022-01-13 02:21:50|15851.6|15849.6|15850.4|15848.4|15851.6|15849.6|15850.2|15848.2|6
1642040520000|2022-01-13 02:22:00|15850.6|15848.6|15851.7|15849.7|15851.7|15849.7|15850.6|15848.6|10
1642040530000|2022-01-13 02:22:10|15852.7|15850.7|15852.5|15850.5|15853.1|15851.1|15852.2|15850.2|3
1642040540000|2022-01-13 02:22:20|15852.6|15850.6|15850.9|15848.9|15852.6|15850.6|15850.6|15848.6|4
1642040550000|2022-01-13 02:22:30|15850.5|15848.5|15851.1|15849.1|15851.2|15849.2|15850.5|15848.5|4
1642040560000|2022-01-13 02:22:40|15851.2|15849.2|15846.6|15844.6|15851.2|15849.2|15846.5|15844.5|62
1642040570000|2022-01-13 02:22:50|15846.5|15844.5|15846.5|15844.5|15846.5|15844.5|15845.6|15843.6|23
1642040580000|2022-01-13 02:23:00|15846.4|15844.4|15846.6|15844.6|15846.6|15844.6|15845.5|15843.5|6
1642040590000|2022-01-13 02:23:10|15846.4|15844.4|15848.7|15846.7|15848.7|15846.7|15846.4|15844.4|16
1642040600000|2022-01-13 02:23:20|15848.6|15846.6|15848.2|15846.2|15848.6|15846.6|15848|15846|9
1642040610000|2022-01-13 02:23:30|15848.1|15846.1|15848.1|15846.1|15848.2|15846.2|15847.5|15845.5|8
1642040620000|2022-01-13 02:23:40|15848.2|15846.2|15847.4|15845.4|15848.2|15846.2|15847.2|15845.2|6
1642040630000|2022-01-13 02:23:50|15847|15845|15847.9|15845.9|15847.9|15845.9|15846.9|15844.9|10
1642040640000|2022-01-13 02:24:00|15848|15846|15848.6|15846.6|15848.6|15846.6|15848|15846|14
1642040650000|2022-01-13 02:24:10|15848.7|15846.7|15849|15847|15849.1|15847.1|15848.6|15846.6|7
1642040660000|2022-01-13 02:24:20|15849.1|15847.1|15852.5|15850.5|15852.7|15850.7|15849.1|15847.1|33
1642040670000|2022-01-13 02:24:30|15852.6|15850.6|15852.9|15850.9|15853.6|15851.6|15852.5|15850.5|17
1642040680000|2022-01-13 02:24:40|15853.2|15851.2|15853.7|15851.7|15854|15852|15852.5|15850.5|6
1642040690000|2022-01-13 02:24:50|15853.4|15851.4|15853.6|15851.6|15853.9|15851.9|15853.2|15851.2|2
1642040700000|2022-01-13 02:25:00|15853.4|15851.4|15853.1|15851.1|15853.9|15851.9|15852.4|15850.4|10
1642040710000|2022-01-13 02:25:10|15853|15851|15852.7|15850.7|15853|15851|15852.4|15850.4|2
1642040720000|2022-01-13 02:25:20|15853|15851|15853.9|15851.9|15854.1|15852.1|15853|15851|9
1642040730000|2022-01-13 02:25:30|15854|15852|15855.1|15853.1|15855.2|15853.2|15854|15852|33
1642040740000|2022-01-13 02:25:40|15854.9|15852.9|15855.6|15853.6|15855.9|15853.9|15854.5|15852.5|36
1642040750000|2022-01-13 02:25:50|15855.2|15853.2|15855.4|15853.4|15855.7|15853.7|15855.1|15853.1|6
1642040760000|2022-01-13 02:26:00|15855.1|15853.1|15854.6|15852.6|15855.5|15853.5|15854.6|15852.6|5
1642040770000|2022-01-13 02:26:10|15854.4|15852.4|15854.6|15852.6|15854.7|15852.7|15854|15852|7
1642040780000|2022-01-13 02:26:20|15854.2|15852.2|15854.5|15852.5|15854.6|15852.6|15854.2|15852.2|2
1642040790000|2022-01-13 02:26:30|15854.4|15852.4|15854.2|15852.2|15854.6|15852.6|15853.9|15851.9|4
1642040800000|2022-01-13 02:26:40|15854.9|15852.9|15855.4|15853.4|15855.4|15853.4|15854.7|15852.7|14
1642040810000|2022-01-13 02:26:50|15855.1|15853.1|15855|15853|15855.4|15853.4|15855|15853|3
1642040820000|2022-01-13 02:27:00|15854.4|15852.4|15855.5|15853.5|15856.6|15854.6|15853.5|15851.5|18
1642040830000|2022-01-13 02:27:10|15855.4|15853.4|15853.9|15851.9|15856|15854|15853.5|15851.5|17
1642040840000|2022-01-13 02:27:20|15853.7|15851.7|15853.2|15851.2|15854.1|15852.1|15853.2|15851.2|6
1642040850000|2022-01-13 02:27:30|15853.1|15851.1|15853.1|15851.1|15853.9|15851.9|15852.9|15850.9|7
1642040860000|2022-01-13 02:27:40|15853|15851|15853.1|15851.1|15853.1|15851.1|15853|15851|4
1642040870000|2022-01-13 02:27:50|15853.2|15851.2|15854|15852|15854.1|15852.1|15853.2|15851.2|1
1642040880000|2022-01-13 02:28:00|15853.7|15851.7|15854.6|15852.6|15854.7|15852.7|15853.7|15851.7|4
1642040890000|2022-01-13 02:28:10|15854.7|15852.7|15855|15853|15855.5|15853.5|15853.9|15851.9|12
1642040900000|2022-01-13 02:28:20|15854.9|15852.9|15855.7|15853.7|15856|15854|15854.9|15852.9|1
1642040910000|2022-01-13 02:28:30|15855.5|15853.5|15856.2|15854.2|15856.2|15854.2|15855|15853|3
1642040920000|2022-01-13 02:28:40|15856.4|15854.4|15856.1|15854.1|15857.4|15855.4|15856.1|15854.1|15
1642040930000|2022-01-13 02:28:50|15856.2|15854.2|15855.7|15853.7|15856.4|15854.4|15855.5|15853.5|7
1642040940000|2022-01-13 02:29:00|15856.1|15854.1|15856.5|15854.5|15856.7|15854.7|15856.1|15854.1|5
1642040950000|2022-01-13 02:29:10|15856.4|15854.4|15857.1|15855.1|15857.1|15855.1|15856.4|15854.4|5
1642040960000|2022-01-13 02:29:20|15857|15855|15857.2|15855.2|15857.2|15855.2|15856.4|15854.4|5
1642040970000|2022-01-13 02:29:30|15857.1|15855.1|15857.1|15855.1|15857.1|15855.1|15856.2|15854.2|4
1642040980000|2022-01-13 02:29:40|15857.2|15855.2|15856.7|15854.7|15857.5|15855.5|15856.7|15854.7|7
1642040990000|2022-01-13 02:29:50|15856.6|15854.6|15855.9|15853.9|15856.6|15854.6|15855.4|15853.4|7
1642041000000|2022-01-13 02:30:00|15856|15854|15857.7|15855.7|15857.9|15855.9|15856|15854|42
1642041010000|2022-01-13 02:30:10|15857.6|15855.6|15857|15855|15857.6|15855.6|15857|15855|3
1642041020000|2022-01-13 02:30:20|15856.9|15854.9|15857.4|15855.4|15857.4|15855.4|15856.9|15854.9|2
1642041030000|2022-01-13 02:30:30|15857.9|15855.9|15859.6|15857.6|15859.7|15857.7|15857.9|15855.9|49
1642041040000|2022-01-13 02:30:40|15859.4|15857.4|15860.2|15858.2|15860.7|15858.7|15859.1|15857.1|29
1642041050000|2022-01-13 02:30:50|15860.1|15858.1|15859.5|15857.5|15860.6|15858.6|15859.1|15857.1|13
1642041060000|2022-01-13 02:31:00|15859.6|15857.6|15860.6|15858.6|15860.6|15858.6|15859.6|15857.6|9
1642041070000|2022-01-13 02:31:10|15860.5|15858.5|15860.2|15858.2|15860.7|15858.7|15859.7|15857.7|10
1642041080000|2022-01-13 02:31:20|15860.6|15858.6|15859.9|15857.9|15860.7|15858.7|15859.9|15857.9|6
1642041090000|2022-01-13 02:31:30|15860|15858|15859.5|15857.5|15860|15858|15859.4|15857.4|7
1642041100000|2022-01-13 02:31:40|15859.4|15857.4|15858.2|15856.2|15859.4|15857.4|15858.2|15856.2|3
1642041110000|2022-01-13 02:31:50|15858|15856|15855.7|15853.7|15858.1|15856.1|15855.6|15853.6|38
1642041120000|2022-01-13 02:32:00|15855.6|15853.6|15857|15855|15857.1|15855.1|15855.5|15853.5|16
1642041130000|2022-01-13 02:32:10|15857.1|15855.1|15856.9|15854.9|15857.2|15855.2|15856.6|15854.6|4
1642041140000|2022-01-13 02:32:20|15857.1|15855.1|15857.2|15855.2|15857.2|15855.2|15857|15855|1
1642041150000|2022-01-13 02:32:30|15858.1|15856.1|15856.7|15854.7|15858.1|15856.1|15856.4|15854.4|9
1642041160000|2022-01-13 02:32:40|15856.6|15854.6|15857|15855|15857.2|15855.2|15856.4|15854.4|6
1642041170000|2022-01-13 02:32:50|15856.9|15854.9|15856.4|15854.4|15856.9|15854.9|15855.9|15853.9|2
1642041180000|2022-01-13 02:33:00|15856.1|15854.1|15856.2|15854.2|15856.2|15854.2|15855.1|15853.1|21
1642041190000|2022-01-13 02:33:10|15856|15854|15856.4|15854.4|15856.7|15854.7|15856|15854|2
1642041200000|2022-01-13 02:33:20|15856.5|15854.5|15856.5|15854.5|15856.5|15854.5|15856|15854|5
1642041210000|2022-01-13 02:33:30|15856.6|15854.6|15856.1|15854.1|15856.6|15854.6|15856.1|15854.1|2
1642041220000|2022-01-13 02:33:40|15856.2|15854.2|15856.4|15854.4|15856.5|15854.5|15856.1|15854.1|1
1642041230000|2022-01-13 02:33:50|15856.5|15854.5|15856.7|15854.7|15856.7|15854.7|15856.4|15854.4|3
1642041240000|2022-01-13 02:34:00|15857.1|15855.1|15856.6|15854.6|15857.2|15855.2|15856.2|15854.2|8
1642041250000|2022-01-13 02:34:10|15856.7|15854.7|15856|15854|15856.7|15854.7|15855.6|15853.6|29
1642041260000|2022-01-13 02:34:20|15855.9|15853.9|15856|15854|15856|15854|15855.2|15853.2|10
1642041270000|2022-01-13 02:34:30|15855.9|15853.9|15856.1|15854.1|15856.9|15854.9|15855.7|15853.7|5
1642041280000|2022-01-13 02:34:40|15856|15854|15855.4|15853.4|15856|15854|15854.6|15852.6|6
1642041290000|2022-01-13 02:34:50|15855|15853|15855.6|15853.6|15855.6|15853.6|15855|15853|1
1642041300000|2022-01-13 02:35:00|15855.7|15853.7|15855.2|15853.2|15856.2|15854.2|15855.1|15853.1|4
1642041310000|2022-01-13 02:35:10|15855.4|15853.4|15857.9|15855.9|15858|15856|15855.4|15853.4|9
1642041320000|2022-01-13 02:35:20|15858.2|15856.2|15857.6|15855.6|15858.2|15856.2|15857.6|15855.6|6
1642041330000|2022-01-13 02:35:30|15857.4|15855.4|15858.6|15856.6|15859|15857|15857.4|15855.4|21
1642041340000|2022-01-13 02:35:40|15858.5|15856.5|15859.2|15857.2|15859.4|15857.4|15857.9|15855.9|8
1642041350000|2022-01-13 02:35:50|15859.1|15857.1|15859.7|15857.7|15859.7|15857.7|15859.1|15857.1|7
1642041360000|2022-01-13 02:36:00|15859.9|15857.9|15858.7|15856.7|15859.9|15857.9|15858.6|15856.6|9
1642041370000|2022-01-13 02:36:10|15858.6|15856.6|15858.7|15856.7|15859.1|15857.1|15858.6|15856.6|4
1642041380000|2022-01-13 02:36:20|15859.9|15857.9|15860.6|15858.6|15860.7|15858.7|15859.9|15857.9|62
1642041390000|2022-01-13 02:36:30|15860.9|15858.9|15859.9|15857.9|15861.2|15859.2|15859.6|15857.6|17
1642041400000|2022-01-13 02:36:40|15860.1|15858.1|15860.1|15858.1|15860.2|15858.2|15859.7|15857.7|6
1642041410000|2022-01-13 02:36:50|15860.9|15858.9|15861|15859|15861.1|15859.1|15860.7|15858.7|6
1642041420000|2022-01-13 02:37:00|15860.7|15858.7|15860.1|15858.1|15860.7|15858.7|15859.9|15857.9|8
1642041430000|2022-01-13 02:37:10|15859.9|15857.9|15860.2|15858.2|15860.7|15858.7|15859.9|15857.9|5
1642041440000|2022-01-13 02:37:20|15860.1|15858.1|15860.2|15858.2|15860.2|15858.2|15860.1|15858.1|4
1642041450000|2022-01-13 02:37:30|15860.5|15858.5|15860|15858|15860.6|15858.6|15859.9|15857.9|7
1642041460000|2022-01-13 02:37:40|15860.1|15858.1|15859.6|15857.6|15860.1|15858.1|15859.6|15857.6|4
1642041470000|2022-01-13 02:37:50|15859.5|15857.5|15858.7|15856.7|15859.5|15857.5|15858.6|15856.6|10
1642041480000|2022-01-13 02:38:00|15858.6|15856.6|15858.7|15856.7|15858.9|15856.9|15858.5|15856.5|0
1642041490000|2022-01-13 02:38:10|15858.9|15856.9|15859.1|15857.1|15859.1|15857.1|15858.9|15856.9|4
1642041500000|2022-01-13 02:38:20|15859.2|15857.2|15860.5|15858.5|15860.5|15858.5|15859.2|15857.2|7
1642041510000|2022-01-13 02:38:30|15860.4|15858.4|15860.1|15858.1|15860.9|15858.9|15860.1|15858.1|6
1642041520000|2022-01-13 02:38:40|15860|15858|15860.2|15858.2|15860.6|15858.6|15860|15858|3
1642041530000|2022-01-13 02:38:50|15860|15858|15859.5|15857.5|15860|15858|15859.5|15857.5|3
1642041540000|2022-01-13 02:39:00|15859.9|15857.9|15860.7|15858.7|15860.9|15858.9|15859.7|15857.7|3
1642041550000|2022-01-13 02:39:10|15860.9|15858.9|15860.4|15858.4|15861|15859|15860|15858|7
1642041560000|2022-01-13 02:39:20|15860.2|15858.2|15859.9|15857.9|15860.4|15858.4|15859.9|15857.9|2
1642041570000|2022-01-13 02:39:30|15859.6|15857.6|15859.2|15857.2|15859.9|15857.9|15859.1|15857.1|5
1642041580000|2022-01-13 02:39:40|15858.9|15856.9|15859.2|15857.2|15859.2|15857.2|15858.9|15856.9|2
1642041590000|2022-01-13 02:39:50|15859|15857|15860.1|15858.1|15860.1|15858.1|15859|15857|10
1642041600000|2022-01-13 02:40:00|15860.2|15858.2|15861|15859|15861.4|15859.4|15860.2|15858.2|10
1642041610000|2022-01-13 02:40:10|15860.9|15858.9|15860.6|15858.6|15860.9|15858.9|15860.4|15858.4|4
1642041620000|2022-01-13 02:40:20|15860.7|15858.7|15860.6|15858.6|15860.7|15858.7|15860.6|15858.6|0
1642041630000|2022-01-13 02:40:30|15860.9|15858.9|15860.6|15858.6|15861.2|15859.2|15860.6|15858.6|5
1642041640000|2022-01-13 02:40:40|15860.4|15858.4|15859.6|15857.6|15860.4|15858.4|15859.6|15857.6|16
1642041650000|2022-01-13 02:40:50|15859.5|15857.5|15860.4|15858.4|15860.5|15858.5|15859.5|15857.5|12
1642041660000|2022-01-13 02:41:00|15860.2|15858.2|15860.5|15858.5|15860.7|15858.7|15860.2|15858.2|20
1642041670000|2022-01-13 02:41:10|15860.4|15858.4|15860.4|15858.4|15860.6|15858.6|15860.2|15858.2|8
1642041680000|2022-01-13 02:41:20|15860.5|15858.5|15861.1|15859.1|15861.1|15859.1|15860.5|15858.5|0
1642041690000|2022-01-13 02:41:30|15861|15859|15860.4|15858.4|15861.1|15859.1|15860.2|15858.2|1
1642041700000|2022-01-13 02:41:40|15860.5|15858.5|15860.4|15858.4|15860.5|15858.5|15860.4|15858.4|0
1642041710000|2022-01-13 02:41:50|15860.6|15858.6|15859.9|15857.9|15860.6|15858.6|15859.9|15857.9|11
1642041720000|2022-01-13 02:42:00|15859.7|15857.7|15859.4|15857.4|15859.7|15857.7|15859|15857|6
1642041730000|2022-01-13 02:42:10|15859.5|15857.5|15859.1|15857.1|15859.9|15857.9|15858.9|15856.9|2
1642041740000|2022-01-13 02:42:20|15859|15857|15858.7|15856.7|15859.2|15857.2|15858.6|15856.6|6
1642041750000|2022-01-13 02:42:30|15858.9|15856.9|15859.2|15857.2|15859.2|15857.2|15858.2|15856.2|5
1642041760000|2022-01-13 02:42:40|15859.6|15857.6|15859.9|15857.9|15860.4|15858.4|15859.5|15857.5|11
1642041770000|2022-01-13 02:42:50|15859.7|15857.7|15859.7|15857.7|15859.7|15857.7|15859|15857|1
1642041780000|2022-01-13 02:43:00|15859.6|15857.6|15859.4|15857.4|15859.9|15857.9|15859.1|15857.1|1
1642041790000|2022-01-13 02:43:10|15859.5|15857.5|15860.1|15858.1|15860.1|15858.1|15858.6|15856.6|5
1642041800000|2022-01-13 02:43:20|15860.2|15858.2|15859.9|15857.9|15860.2|15858.2|15859.6|15857.6|0
1642041810000|2022-01-13 02:43:30|15860.1|15858.1|15860.4|15858.4|15860.4|15858.4|15860.1|15858.1|2
1642041820000|2022-01-13 02:43:40|15860.6|15858.6|15860.6|15858.6|15860.6|15858.6|15860.6|15858.6|1
1642041840000|2022-01-13 02:44:00|15860.4|15858.4|15859.9|15857.9|15860.4|15858.4|15859.9|15857.9|3
1642041850000|2022-01-13 02:44:10|15859|15857|15859.6|15857.6|15859.6|15857.6|15859|15857|16
1642041860000|2022-01-13 02:44:20|15859.7|15857.7|15859.4|15857.4|15860|15858|15859.1|15857.1|2
1642041870000|2022-01-13 02:44:30|15859.5|15857.5|15859.1|15857.1|15859.6|15857.6|15858.9|15856.9|1
1642041880000|2022-01-13 02:44:40|15859|15857|15858.9|15856.9|15859|15857|15858.9|15856.9|0
1642041890000|2022-01-13 02:44:50|15858.7|15856.7|15858.6|15856.6|15858.7|15856.7|15858|15856|12
1642041900000|2022-01-13 02:45:00|15858.7|15856.7|15858.1|15856.1|15858.9|15856.9|15857.9|15855.9|8
1642041910000|2022-01-13 02:45:10|15857.9|15855.9|15857.7|15855.7|15857.9|15855.9|15857.6|15855.6|3
1642041920000|2022-01-13 02:45:20|15857.2|15855.2|15857.4|15855.4|15857.7|15855.7|15857.2|15855.2|8
1642041930000|2022-01-13 02:45:30|15857.1|15855.1|15857.7|15855.7|15857.9|15855.9|15857.1|15855.1|16
1642041940000|2022-01-13 02:45:40|15858.1|15856.1|15857.9|15855.9|15858.1|15856.1|15857.6|15855.6|5
1642041950000|2022-01-13 02:45:50|15857.7|15855.7|15858.1|15856.1|15858.5|15856.5|15857.4|15855.4|8
1642041960000|2022-01-13 02:46:00|15858|15856|15858.5|15856.5|15858.5|15856.5|15858|15856|0
1642041970000|2022-01-13 02:46:10|15858.4|15856.4|15859.1|15857.1|15859.1|15857.1|15858.4|15856.4|4
1642041980000|2022-01-13 02:46:20|15859|15857|15858.7|15856.7|15859|15857|15858.5|15856.5|2
1642041990000|2022-01-13 02:46:30|15858.6|15856.6|15858.4|15856.4|15858.6|15856.6|15858|15856|1
1642042000000|2022-01-13 02:46:40|15858.5|15856.5|15859|15857|15859.1|15857.1|15858.5|15856.5|5
1642042010000|2022-01-13 02:46:50|15858.9|15856.9|15859|15857|15859|15857|15858.9|15856.9|0
1642042020000|2022-01-13 02:47:00|15859.1|15857.1|15859|15857|15860|15858|15859|15857|6
1642042030000|2022-01-13 02:47:10|15859.1|15857.1|15859.4|15857.4|15859.4|15857.4|15859.1|15857.1|1
1642042040000|2022-01-13 02:47:20|15859.5|15857.5|15859.7|15857.7|15859.7|15857.7|15859.5|15857.5|4
1642042050000|2022-01-13 02:47:30|15859.9|15857.9|15859.9|15857.9|15859.9|15857.9|15859.9|15857.9|0
1642042060000|2022-01-13 02:47:40|15860|15858|15860|15858|15860.1|15858.1|15860|15858|2
1642042070000|2022-01-13 02:47:50|15860.1|15858.1|15861.1|15859.1|15861.1|15859.1|15860.1|15858.1|15
1642042080000|2022-01-13 02:48:00|15861.2|15859.2|15861.5|15859.5|15861.5|15859.5|15861|15859|8
1642042090000|2022-01-13 02:48:10|15861.4|15859.4|15863.5|15861.5|15864.2|15862.2|15861.4|15859.4|64
1642042100000|2022-01-13 02:48:20|15863.6|15861.6|15864.4|15862.4|15865.2|15863.2|15863.4|15861.4|19
1642042110000|2022-01-13 02:48:30|15864.6|15862.6|15865.9|15863.9|15865.9|15863.9|15864.2|15862.2|31
1642042120000|2022-01-13 02:48:40|15866.6|15864.6|15865.9|15863.9|15867.7|15865.7|15865.7|15863.7|106
1642042130000|2022-01-13 02:48:50|15866|15864|15864.1|15862.1|15866|15864|15864.1|15862.1|11
1642042140000|2022-01-13 02:49:00|15863.4|15861.4|15863.7|15861.7|15864.1|15862.1|15862.5|15860.5|31
1642042150000|2022-01-13 02:49:10|15863.6|15861.6|15863.5|15861.5|15863.6|15861.6|15863|15861|4
1642042160000|2022-01-13 02:49:20|15863.4|15861.4|15863.2|15861.2|15863.7|15861.7|15862.9|15860.9|3
1642042170000|2022-01-13 02:49:30|15863.5|15861.5|15863.1|15861.1|15863.7|15861.7|15863|15861|9
1642042180000|2022-01-13 02:49:40|15863.2|15861.2|15862.5|15860.5|15863.2|15861.2|15862.5|15860.5|15
1642042190000|2022-01-13 02:49:50|15861.7|15859.7|15862|15860|15862.1|15860.1|15861.7|15859.7|6
1642042200000|2022-01-13 02:50:00|15861.6|15859.6|15860.9|15858.9|15861.7|15859.7|15860.4|15858.4|16
1642042210000|2022-01-13 02:50:10|15860.6|15858.6|15860.9|15858.9|15861|15859|15860.6|15858.6|3
1642042220000|2022-01-13 02:50:20|15861|15859|15861.4|15859.4|15861.4|15859.4|15861|15859|8
1642042230000|2022-01-13 02:50:30|15861.6|15859.6|15861.6|15859.6|15861.9|15859.9|15861.4|15859.4|5
1642042240000|2022-01-13 02:50:40|15862|15860|15863.4|15861.4|15863.4|15861.4|15862|15860|4
1642042250000|2022-01-13 02:50:50|15863.2|15861.2|15862|15860|15863.2|15861.2|15861.5|15859.5|9
1642042260000|2022-01-13 02:51:00|15862.1|15860.1|15862.5|15860.5|15862.6|15860.6|15862.1|15860.1|2
1642042270000|2022-01-13 02:51:10|15862.4|15860.4|15861.7|15859.7|15862.4|15860.4|15861.7|15859.7|4
1642042280000|2022-01-13 02:51:20|15861.6|15859.6|15861.1|15859.1|15861.6|15859.6|15861.1|15859.1|11
1642042290000|2022-01-13 02:51:30|15860.6|15858.6|15861.2|15859.2|15861.5|15859.5|15860.6|15858.6|5
1642042300000|2022-01-13 02:51:40|15861.1|15859.1|15861.2|15859.2|15861.2|15859.2|15860.9|15858.9|3
1642042310000|2022-01-13 02:51:50|15861.1|15859.1|15860.5|15858.5|15861.1|15859.1|15860.5|15858.5|1
1642042320000|2022-01-13 02:52:00|15861|15859|15861.5|15859.5|15861.5|15859.5|15860.9|15858.9|4
1642042330000|2022-01-13 02:52:10|15861.4|15859.4|15861.1|15859.1|15861.6|15859.6|15861|15859|4
1642042340000|2022-01-13 02:52:20|15861.2|15859.2|15861.9|15859.9|15861.9|15859.9|15861.1|15859.1|2
1642042350000|2022-01-13 02:52:30|15862|15860|15861.5|15859.5|15862|15860|15861.4|15859.4|3
1642042360000|2022-01-13 02:52:40|15861.4|15859.4|15861.1|15859.1|15861.5|15859.5|15861.1|15859.1|2
1642042370000|2022-01-13 02:52:50|15861.2|15859.2|15860.6|15858.6|15861.2|15859.2|15860.6|15858.6|4
1642042380000|2022-01-13 02:53:00|15860.7|15858.7|15858.6|15856.6|15860.7|15858.7|15858.5|15856.5|18
1642042390000|2022-01-13 02:53:10|15858.5|15856.5|15858.1|15856.1|15858.7|15856.7|15857.6|15855.6|44
1642042400000|2022-01-13 02:53:20|15858.4|15856.4|15857.5|15855.5|15859|15857|15857.5|15855.5|14
1642042410000|2022-01-13 02:53:30|15857.6|15855.6|15857.4|15855.4|15857.9|15855.9|15857.4|15855.4|1
1642042420000|2022-01-13 02:53:40|15857.5|15855.5|15858.6|15856.6|15858.6|15856.6|15857.5|15855.5|2
1642042430000|2022-01-13 02:53:50|15858.5|15856.5|15858.4|15856.4|15858.6|15856.6|15858|15856|1
1642042440000|2022-01-13 02:54:00|15857.7|15855.7|15856.5|15854.5|15857.9|15855.9|15856.5|15854.5|16
1642042450000|2022-01-13 02:54:10|15856|15854|15854.7|15852.7|15856.1|15854.1|15854.1|15852.1|60
1642042460000|2022-01-13 02:54:20|15854.6|15852.6|15854.2|15852.2|15854.6|15852.6|15853.9|15851.9|19
1642042470000|2022-01-13 02:54:30|15853.9|15851.9|15852.4|15850.4|15853.9|15851.9|15852.4|15850.4|45
1642042480000|2022-01-13 02:54:40|15852.1|15850.1|15851.4|15849.4|15852.6|15850.6|15851.2|15849.2|33
1642042490000|2022-01-13 02:54:50|15851.7|15849.7|15848.9|15846.9|15853|15851|15848.9|15846.9|67
1642042500000|2022-01-13 02:55:00|15849|15847|15851.1|15849.1|15851.7|15849.7|15848.9|15846.9|29
1642042510000|2022-01-13 02:55:10|15851.2|15849.2|15854.4|15852.4|15854.9|15852.9|15850.9|15848.9|54
1642042520000|2022-01-13 02:55:20|15854.5|15852.5|15852.9|15850.9|15854.5|15852.5|15852.5|15850.5|54
1642042530000|2022-01-13 02:55:30|15853|15851|15853|15851|15853.1|15851.1|15852.6|15850.6|2
1642042540000|2022-01-13 02:55:40|15853.1|15851.1|15854.4|15852.4|15854.5|15852.5|15852.9|15850.9|6
1642042550000|2022-01-13 02:55:50|15853.7|15851.7|15853.5|15851.5|15853.9|15851.9|15853|15851|4
1642042560000|2022-01-13 02:56:00|15853.7|15851.7|15855.2|15853.2|15855.4|15853.4|15853.7|15851.7|6
1642042570000|2022-01-13 02:56:10|15855.7|15853.7|15856.4|15854.4|15857|15855|15855.7|15853.7|19
1642042580000|2022-01-13 02:56:20|15856.5|15854.5|15856.9|15854.9|15857|15855|15856.4|15854.4|8
1642042590000|2022-01-13 02:56:30|15856.6|15854.6|15856.1|15854.1|15856.7|15854.7|15855.9|15853.9|7
1642042600000|2022-01-13 02:56:40|15856|15854|15855.7|15853.7|15856|15854|15855.1|15853.1|0
1642042610000|2022-01-13 02:56:50|15855.5|15853.5|15855.4|15853.4|15855.5|15853.5|15855.4|15853.4|0
1642042620000|2022-01-13 02:57:00|15855.2|15853.2|15854.9|15852.9|15855.2|15853.2|15854.9|15852.9|3
1642042630000|2022-01-13 02:57:10|15854.7|15852.7|15856.1|15854.1|15856.6|15854.6|15854.7|15852.7|28
1642042640000|2022-01-13 02:57:20|15856|15854|15856.6|15854.6|15856.6|15854.6|15856|15854|7
1642042650000|2022-01-13 02:57:30|15856.7|15854.7|15855.6|15853.6|15856.7|15854.7|15855.6|15853.6|6
1642042660000|2022-01-13 02:57:40|15855.5|15853.5|15855.4|15853.4|15855.6|15853.6|15855.1|15853.1|0
1642042670000|2022-01-13 02:57:50|15855.1|15853.1|15854|15852|15855.4|15853.4|15853.5|15851.5|12
1642042680000|2022-01-13 02:58:00|15854.2|15852.2|15852.9|15850.9|15854.2|15852.2|15852.7|15850.7|13
1642042690000|2022-01-13 02:58:10|15852.7|15850.7|15854.6|15852.6|15854.6|15852.6|15852.7|15850.7|24
1642042700000|2022-01-13 02:58:20|15854.5|15852.5|15853.4|15851.4|15854.6|15852.6|15853.4|15851.4|5
1642042710000|2022-01-13 02:58:30|15853.2|15851.2|15852.9|15850.9|15853.9|15851.9|15852.9|15850.9|8
1642042720000|2022-01-13 02:58:40|15853|15851|15854.1|15852.1|15854.1|15852.1|15853|15851|5
1642042730000|2022-01-13 02:58:50|15854|15852|15853.4|15851.4|15854.2|15852.2|15853.4|15851.4|12
1642042740000|2022-01-13 02:59:00|15853.2|15851.2|15852.9|15850.9|15853.4|15851.4|15852.7|15850.7|2
1642042750000|2022-01-13 02:59:10|15852.7|15850.7|15851.9|15849.9|15853|15851|15851.9|15849.9|5
1642042760000|2022-01-13 02:59:20|15851.4|15849.4|15851.1|15849.1|15851.5|15849.5|15850.7|15848.7|39
1642042770000|2022-01-13 02:59:30|15851|15849|15851.1|15849.1|15851.2|15849.2|15850.9|15848.9|10
1642042780000|2022-01-13 02:59:40|15851.4|15849.4|15853|15851|15853|15851|15851.4|15849.4|8
1642042790000|2022-01-13 02:59:50|15852.9|15850.9|15852.9|15850.9|15853.2|15851.2|15852.7|15850.7|2
1642042800000|2022-01-13 03:00:00|15852.6|15850.6|15852.5|15850.5|15852.9|15850.9|15851.7|15849.7|8
1642042810000|2022-01-13 03:00:10|15852.2|15850.2|15853.2|15851.2|15853.2|15851.2|15851.6|15849.6|21
1642042820000|2022-01-13 03:00:20|15853.4|15851.4|15852.5|15850.5|15853.4|15851.4|15852.2|15850.2|1
1642042830000|2022-01-13 03:00:30|15852.7|15850.7|15852.7|15850.7|15852.7|15850.7|15852.5|15850.5|3
1642042840000|2022-01-13 03:00:40|15852.9|15850.9|15853|15851|15853.2|15851.2|15852.9|15850.9|0
1642042850000|2022-01-13 03:00:50|15853.1|15851.1|15853|15851|15853.2|15851.2|15852.9|15850.9|3
1642042860000|2022-01-13 03:01:00|15852.4|15850.4|15850.2|15848.2|15852.4|15850.4|15850.2|15848.2|11
1642042870000|2022-01-13 03:01:10|15850.1|15848.1|15847.2|15845.2|15850.1|15848.1|15846.7|15844.7|37
1642042880000|2022-01-13 03:01:20|15846.9|15844.9|15847.2|15845.2|15847.4|15845.4|15845.7|15843.7|19
1642042890000|2022-01-13 03:01:30|15847.4|15845.4|15847.4|15845.4|15847.7|15845.7|15847.2|15845.2|8
1642042900000|2022-01-13 03:01:40|15847.5|15845.5|15847.4|15845.4|15848|15846|15846.9|15844.9|6
1642042910000|2022-01-13 03:01:50|15847.2|15845.2|15845.9|15843.9|15847.4|15845.4|15845.6|15843.6|10
1642042920000|2022-01-13 03:02:00|15846.4|15844.4|15845.4|15843.4|15846.5|15844.5|15845.2|15843.2|15
1642042930000|2022-01-13 03:02:10|15845.7|15843.7|15845.6|15843.6|15846|15844|15845|15843|27
1642042940000|2022-01-13 03:02:20|15845.5|15843.5|15846.1|15844.1|15846.1|15844.1|15845.2|15843.2|9
1642042950000|2022-01-13 03:02:30|15845.9|15843.9|15846.1|15844.1|15846.1|15844.1|15845.4|15843.4|8
1642042960000|2022-01-13 03:02:40|15845.9|15843.9|15845.9|15843.9|15847.4|15845.4|15845.7|15843.7|23
1642042970000|2022-01-13 03:02:50|15846.4|15844.4|15845.5|15843.5|15846.6|15844.6|15845.5|15843.5|7
1642042980000|2022-01-13 03:03:00|15845.7|15843.7|15845.7|15843.7|15846.4|15844.4|15845.4|15843.4|12
1642042990000|2022-01-13 03:03:10|15845.9|15843.9|15848|15846|15848.2|15846.2|15845.9|15843.9|7
1642043000000|2022-01-13 03:03:20|15847.6|15845.6|15848|15846|15848|15846|15847.4|15845.4|1
1642043010000|2022-01-13 03:03:30|15847.9|15845.9|15848.1|15846.1|15848.2|15846.2|15847.9|15845.9|4
1642043020000|2022-01-13 03:03:40|15848|15846|15848|15846|15848|15846|15847.9|15845.9|3
1642043030000|2022-01-13 03:03:50|15848.7|15846.7|15848.7|15846.7|15849|15847|15848.5|15846.5|9
1642043040000|2022-01-13 03:04:00|15848.9|15846.9|15848.7|15846.7|15848.9|15846.9|15848|15846|3
1642043050000|2022-01-13 03:04:10|15848.9|15846.9|15848.7|15846.7|15848.9|15846.9|15848.6|15846.6|2
1642043060000|2022-01-13 03:04:20|15848.6|15846.6|15847.9|15845.9|15848.6|15846.6|15847.9|15845.9|1
1642043070000|2022-01-13 03:04:30|15848|15846|15850|15848|15850.5|15848.5|15847.9|15845.9|26
1642043080000|2022-01-13 03:04:40|15850.1|15848.1|15851.1|15849.1|15851.1|15849.1|15850.1|15848.1|10
1642043090000|2022-01-13 03:04:50|15851|15849|15850|15848|15851|15849|15849.6|15847.6|9
1642043100000|2022-01-13 03:05:00|15850.1|15848.1|15848.5|15846.5|15850.1|15848.1|15848.5|15846.5|5
1642043110000|2022-01-13 03:05:10|15848.4|15846.4|15847.9|15845.9|15848.6|15846.6|15847.1|15845.1|13
1642043120000|2022-01-13 03:05:20|15847.7|15845.7|15848.2|15846.2|15848.5|15846.5|15847.7|15845.7|18
1642043130000|2022-01-13 03:05:30|15848.4|15846.4|15848.4|15846.4|15848.6|15846.6|15848|15846|12
1642043140000|2022-01-13 03:05:40|15848.5|15846.5|15848.5|15846.5|15848.6|15846.6|15848|15846|3
1642043150000|2022-01-13 03:05:50|15848.4|15846.4|15848.2|15846.2|15848.4|15846.4|15848|15846|1
1642043160000|2022-01-13 03:06:00|15848.5|15846.5|15847.1|15845.1|15848.5|15846.5|15847.1|15845.1|6
1642043170000|2022-01-13 03:06:10|15847.4|15845.4|15847.5|15845.5|15847.5|15845.5|15847.2|15845.2|3
1642043180000|2022-01-13 03:06:20|15847.4|15845.4|15847.1|15845.1|15847.7|15845.7|15846.6|15844.6|16
1642043190000|2022-01-13 03:06:30|15846.7|15844.7|15846.6|15844.6|15846.9|15844.9|15846.6|15844.6|1
1642043200000|2022-01-13 03:06:40|15846.7|15844.7|15845.9|15843.9|15846.9|15844.9|15845.5|15843.5|21
1642043210000|2022-01-13 03:06:50|15845.7|15843.7|15844.9|15842.9|15845.9|15843.9|15844.7|15842.7|16
1642043220000|2022-01-13 03:07:00|15843.7|15841.7|15843.6|15841.6|15844.4|15842.4|15843|15841|86
1642043230000|2022-01-13 03:07:10|15843.5|15841.5|15843.1|15841.1|15844|15842|15843.1|15841.1|8
1642043240000|2022-01-13 03:07:20|15843.7|15841.7|15845.1|15843.1|15845.1|15843.1|15843.7|15841.7|10
1642043250000|2022-01-13 03:07:30|15845.2|15843.2|15846|15844|15846.5|15844.5|15845.2|15843.2|6
1642043260000|2022-01-13 03:07:40|15846.2|15844.2|15845.1|15843.1|15846.4|15844.4|15845|15843|6
1642043270000|2022-01-13 03:07:50|15845|15843|15844.9|15842.9|15845.2|15843.2|15844.9|15842.9|2
1642043280000|2022-01-13 03:08:00|15844.6|15842.6|15843.6|15841.6|15845.1|15843.1|15843.4|15841.4|19
1642043290000|2022-01-13 03:08:10|15843.5|15841.5|15844.1|15842.1|15844.5|15842.5|15843.2|15841.2|11
1642043300000|2022-01-13 03:08:20|15844.2|15842.2|15844.1|15842.1|15844.4|15842.4|15843.7|15841.7|3
1642043310000|2022-01-13 03:08:30|15844.2|15842.2|15845|15843|15845.1|15843.1|15844.1|15842.1|7
1642043320000|2022-01-13 03:08:40|15845.1|15843.1|15843.6|15841.6|15845.1|15843.1|15843.6|15841.6|38
1642043330000|2022-01-13 03:08:50|15843.7|15841.7|15841.6|15839.6|15844.1|15842.1|15840.9|15838.9|53
1642043340000|2022-01-13 03:09:00|15841.7|15839.7|15840.4|15838.4|15841.7|15839.7|15840|15838|30
1642043350000|2022-01-13 03:09:10|15840.2|15838.2|15839.9|15837.9|15840.5|15838.5|15839.7|15837.7|29
1642043360000|2022-01-13 03:09:20|15839.7|15837.7|15840|15838|15840.4|15838.4|15839.6|15837.6|13
1642043370000|2022-01-13 03:09:30|15840.1|15838.1|15840.9|15838.9|15841|15839|15840.1|15838.1|3
1642043380000|2022-01-13 03:09:40|15841.2|15839.2|15842.6|15840.6|15842.7|15840.7|15841.2|15839.2|24
1642043390000|2022-01-13 03:09:50|15842.7|15840.7|15844.6|15842.6|15844.6|15842.6|15842.6|15840.6|16
1642043400000|2022-01-13 03:10:00|15844.7|15842.7|15843.6|15841.6|15845|15843|15842.9|15840.9|17
1642043410000|2022-01-13 03:10:10|15843.5|15841.5|15844.2|15842.2|15844.2|15842.2|15843.2|15841.2|7
1642043420000|2022-01-13 03:10:20|15844|15842|15844.9|15842.9|15845.1|15843.1|15843.6|15841.6|17
1642043430000|2022-01-13 03:10:30|15844.6|15842.6|15845.2|15843.2|15846|15844|15844.4|15842.4|38
1642043440000|2022-01-13 03:10:40|15845.1|15843.1|15845.1|15843.1|15845.9|15843.9|15845.1|15843.1|9
1642043450000|2022-01-13 03:10:50|15845.4|15843.4|15845.4|15843.4|15845.6|15843.6|15845.1|15843.1|11
1642043460000|2022-01-13 03:11:00|15845.6|15843.6|15844.9|15842.9|15845.6|15843.6|15844|15842|10
1642043470000|2022-01-13 03:11:10|15844.7|15842.7|15843.9|15841.9|15844.9|15842.9|15843.7|15841.7|7
1642043480000|2022-01-13 03:11:20|15844|15842|15844.1|15842.1|15844.6|15842.6|15843.9|15841.9|3
1642043490000|2022-01-13 03:11:30|15844.6|15842.6|15844|15842|15844.6|15842.6|15843.7|15841.7|13
1642043500000|2022-01-13 03:11:40|15843.9|15841.9|15843.9|15841.9|15844|15842|15843.9|15841.9|4
1642043510000|2022-01-13 03:11:50|15842.9|15840.9|15842.7|15840.7|15842.9|15840.9|15842|15840|21
1642043520000|2022-01-13 03:12:00|15843.1|15841.1|15843.7|15841.7|15844.1|15842.1|15843.1|15841.1|6
1642043530000|2022-01-13 03:12:10|15843.9|15841.9|15843.6|15841.6|15843.9|15841.9|15842.9|15840.9|18
1642043540000|2022-01-13 03:12:20|15843.7|15841.7|15842.9|15840.9|15844|15842|15842.9|15840.9|6
1642043550000|2022-01-13 03:12:30|15843|15841|15842.9|15840.9|15843.5|15841.5|15842.9|15840.9|3
1642043560000|2022-01-13 03:12:40|15843.1|15841.1|15840.2|15838.2|15843.1|15841.1|15840.2|15838.2|9
1642043570000|2022-01-13 03:12:50|15840.1|15838.1|15841.4|15839.4|15842.2|15840.2|15839.4|15837.4|22
1642043580000|2022-01-13 03:13:00|15841.2|15839.2|15840.4|15838.4|15841.2|15839.2|15839.4|15837.4|9
1642043590000|2022-01-13 03:13:10|15840.5|15838.5|15841.9|15839.9|15841.9|15839.9|15839.7|15837.7|14
1642043600000|2022-01-13 03:13:20|15842|15840|15841.5|15839.5|15842.9|15840.9|15841.5|15839.5|5
1642043610000|2022-01-13 03:13:30|15841.4|15839.4|15842.2|15840.2|15842.4|15840.4|15841.2|15839.2|5
1642043620000|2022-01-13 03:13:40|15842.1|15840.1|15842|15840|15842.5|15840.5|15842|15840|5
1642043630000|2022-01-13 03:13:50|15842.1|15840.1|15840.9|15838.9|15842.1|15840.1|15840.9|15838.9|12
1642043640000|2022-01-13 03:14:00|15841.1|15839.1|15840.9|15838.9|15841.4|15839.4|15840.9|15838.9|9
1642043650000|2022-01-13 03:14:10|15841|15839|15843|15841|15843|15841|15841|15839|15
1642043660000|2022-01-13 03:14:20|15843.1|15841.1|15843.4|15841.4|15843.9|15841.9|15842.5|15840.5|8
1642043670000|2022-01-13 03:14:30|15843.2|15841.2|15843.1|15841.1|15843.9|15841.9|15842.5|15840.5|8
1642043680000|2022-01-13 03:14:40|15843|15841|15842.7|15840.7|15843.9|15841.9|15842.7|15840.7|27
1642043690000|2022-01-13 03:14:50|15842.6|15840.6|15842.6|15840.6|15842.6|15840.6|15842.4|15840.4|2
1642043700000|2022-01-13 03:15:00|15842.5|15840.5|15842.6|15840.6|15843|15841|15842.1|15840.1|2
1642043710000|2022-01-13 03:15:10|15842.5|15840.5|15842.5|15840.5|15842.6|15840.6|15842.5|15840.5|1
1642043720000|2022-01-13 03:15:20|15842.6|15840.6|15841.6|15839.6|15842.6|15840.6|15841.4|15839.4|8
1642043730000|2022-01-13 03:15:30|15841.5|15839.5|15841.1|15839.1|15841.5|15839.5|15840.6|15838.6|5
1642043740000|2022-01-13 03:15:40|15841|15839|15841.5|15839.5|15841.5|15839.5|15841|15839|7
1642043750000|2022-01-13 03:15:50|15841|15839|15841.6|15839.6|15841.6|15839.6|15841|15839|5
1642043760000|2022-01-13 03:16:00|15841.9|15839.9|15843|15841|15843.1|15841.1|15841.9|15839.9|15
1642043770000|2022-01-13 03:16:10|15843.1|15841.1|15843.1|15841.1|15843.4|15841.4|15842.7|15840.7|1
1642043780000|2022-01-13 03:16:20|15843.2|15841.2|15842.9|15840.9|15843.9|15841.9|15842.9|15840.9|15
1642043790000|2022-01-13 03:16:30|15843|15841|15842.2|15840.2|15843|15841|15842.1|15840.1|12
1642043800000|2022-01-13 03:16:40|15842.4|15840.4|15842.9|15840.9|15843.1|15841.1|15842.4|15840.4|1
1642043810000|2022-01-13 03:16:50|15843|15841|15843.2|15841.2|15843.2|15841.2|15842.6|15840.6|14
1642043820000|2022-01-13 03:17:00|15843.4|15841.4|15843.7|15841.7|15844|15842|15843.2|15841.2|15
1642043830000|2022-01-13 03:17:10|15843.9|15841.9|15843.6|15841.6|15844|15842|15843.5|15841.5|2
1642043840000|2022-01-13 03:17:20|15843.4|15841.4|15843|15841|15843.5|15841.5|15842.9|15840.9|2
1642043850000|2022-01-13 03:17:30|15843.1|15841.1|15843|15841|15843.2|15841.2|15843|15841|0
1642043860000|2022-01-13 03:17:40|15843.1|15841.1|15843.6|15841.6|15843.7|15841.7|15843.1|15841.1|0
1642043870000|2022-01-13 03:17:50|15843.7|15841.7|15843.6|15841.6|15843.9|15841.9|15843.5|15841.5|2
1642043880000|2022-01-13 03:18:00|15843.7|15841.7|15843.6|15841.6|15844.2|15842.2|15843.6|15841.6|29
1642043890000|2022-01-13 03:18:10|15843.5|15841.5|15843.4|15841.4|15843.5|15841.5|15842.9|15840.9|3
1642043900000|2022-01-13 03:18:20|15843.6|15841.6|15844.1|15842.1|15844.2|15842.2|15843.4|15841.4|3
1642043910000|2022-01-13 03:18:30|15844.2|15842.2|15845.1|15843.1|15845.2|15843.2|15844.1|15842.1|34
1642043920000|2022-01-13 03:18:40|15845.2|15843.2|15845.1|15843.1|15845.2|15843.2|15845|15843|11
1642043930000|2022-01-13 03:18:50|15844.9|15842.9|15845.1|15843.1|15845.1|15843.1|15844.9|15842.9|11
1642043940000|2022-01-13 03:19:00|15844.9|15842.9|15845.2|15843.2|15845.2|15843.2|15844.9|15842.9|10
1642043950000|2022-01-13 03:19:10|15845.1|15843.1|15846.1|15844.1|15846.5|15844.5|15845.1|15843.1|35
1642043960000|2022-01-13 03:19:20|15846.2|15844.2|15846.6|15844.6|15846.6|15844.6|15845.9|15843.9|14
1642043970000|2022-01-13 03:19:30|15846.4|15844.4|15846.2|15844.2|15846.5|15844.5|15846.1|15844.1|19
1642043980000|2022-01-13 03:19:40|15846.1|15844.1|15846.5|15844.5|15846.6|15844.6|15846.1|15844.1|7
1642043990000|2022-01-13 03:19:50|15846.6|15844.6|15845.4|15843.4|15846.6|15844.6|15845.4|15843.4|7
1642044000000|2022-01-13 03:20:00|15845.2|15843.2|15845.1|15843.1|15845.2|15843.2|15844.9|15842.9|5
1642044010000|2022-01-13 03:20:10|15845.4|15843.4|15845.1|15843.1|15845.4|15843.4|15844.9|15842.9|1
1642044020000|2022-01-13 03:20:20|15845.2|15843.2|15845.2|15843.2|15845.2|15843.2|15845.1|15843.1|2
1642044030000|2022-01-13 03:20:30|15845.9|15843.9|15845.9|15843.9|15846.1|15844.1|15845.7|15843.7|4
1642044040000|2022-01-13 03:20:40|15845.7|15843.7|15845.7|15843.7|15845.9|15843.9|15845.6|15843.6|3
1642044050000|2022-01-13 03:20:50|15845.6|15843.6|15846.4|15844.4|15846.4|15844.4|15845.5|15843.5|5
1642044060000|2022-01-13 03:21:00|15846.2|15844.2|15845.9|15843.9|15846.4|15844.4|15845.6|15843.6|5
1642044070000|2022-01-13 03:21:10|15845.7|15843.7|15847.1|15845.1|15847.2|15845.2|15845.7|15843.7|6
1642044080000|2022-01-13 03:21:20|15847.2|15845.2|15847.6|15845.6|15847.6|15845.6|15847.1|15845.1|38
1642044090000|2022-01-13 03:21:30|15847.5|15845.5|15847.7|15845.7|15847.7|15845.7|15847.5|15845.5|5
1642044100000|2022-01-13 03:21:40|15847.9|15845.9|15846.2|15844.2|15848|15846|15846.2|15844.2|35
1642044110000|2022-01-13 03:21:50|15846.7|15844.7|15847.7|15845.7|15847.7|15845.7|15846.4|15844.4|8
1642044120000|2022-01-13 03:22:00|15847.2|15845.2|15847.5|15845.5|15847.5|15845.5|15847.2|15845.2|2
1642044130000|2022-01-13 03:22:10|15847.4|15845.4|15847.1|15845.1|15847.4|15845.4|15847.1|15845.1|7
1642044140000|2022-01-13 03:22:20|15846.9|15844.9|15847|15845|15847|15845|15846.7|15844.7|4
1642044150000|2022-01-13 03:22:30|15846.9|15844.9|15846.7|15844.7|15847|15845|15846.7|15844.7|2
1642044160000|2022-01-13 03:22:40|15847|15845|15846.6|15844.6|15847.2|15845.2|15845.7|15843.7|18
1642044170000|2022-01-13 03:22:50|15846.5|15844.5|15846.4|15844.4|15846.6|15844.6|15846.1|15844.1|1
1642044180000|2022-01-13 03:23:00|15846.5|15844.5|15846.9|15844.9|15847|15845|15846.4|15844.4|3
1642044190000|2022-01-13 03:23:10|15847|15845|15846.6|15844.6|15847.2|15845.2|15846.6|15844.6|3
1642044200000|2022-01-13 03:23:20|15846.9|15844.9|15847|15845|15847|15845|15846.4|15844.4|3
1642044210000|2022-01-13 03:23:30|15846.9|15844.9|15846|15844|15846.9|15844.9|15846|15844|2
1642044220000|2022-01-13 03:23:40|15845.6|15843.6|15846|15844|15846.1|15844.1|15845.6|15843.6|1
1642044230000|2022-01-13 03:23:50|15846.1|15844.1|15846.6|15844.6|15846.7|15844.7|15846.1|15844.1|5
1642044240000|2022-01-13 03:24:00|15846.5|15844.5|15846.4|15844.4|15846.7|15844.7|15846.4|15844.4|3
1642044250000|2022-01-13 03:24:10|15846.5|15844.5|15846.7|15844.7|15847.1|15845.1|15846.5|15844.5|3
1642044260000|2022-01-13 03:24:20|15846.4|15844.4|15846.6|15844.6|15846.6|15844.6|15846.4|15844.4|5
1642044270000|2022-01-13 03:24:30|15846.5|15844.5|15846.4|15844.4|15846.5|15844.5|15846.1|15844.1|2
1642044280000|2022-01-13 03:24:40|15846.1|15844.1|15846.4|15844.4|15846.6|15844.6|15846.1|15844.1|2
1642044290000|2022-01-13 03:24:50|15846|15844|15844|15842|15846.1|15844.1|15844|15842|25
1642044300000|2022-01-13 03:25:00|15843.9|15841.9|15846.1|15844.1|15846.1|15844.1|15843.9|15841.9|13
1642044310000|2022-01-13 03:25:10|15846|15844|15845.7|15843.7|15846.1|15844.1|15845.6|15843.6|1
1642044320000|2022-01-13 03:25:20|15845.6|15843.6|15844.9|15842.9|15845.6|15843.6|15844.9|15842.9|6
1642044330000|2022-01-13 03:25:30|15844.7|15842.7|15844.5|15842.5|15844.9|15842.9|15844.5|15842.5|3
1642044340000|2022-01-13 03:25:40|15844.6|15842.6|15844.7|15842.7|15845|15843|15844.6|15842.6|2
1642044350000|2022-01-13 03:25:50|15844.6|15842.6|15844.7|15842.7|15844.7|15842.7|15844.6|15842.6|1
1642044360000|2022-01-13 03:26:00|15844.9|15842.9|15844.9|15842.9|15845|15843|15844.7|15842.7|2
1642044370000|2022-01-13 03:26:10|15844.7|15842.7|15843.5|15841.5|15844.7|15842.7|15843.4|15841.4|3
1642044380000|2022-01-13 03:26:20|15843.4|15841.4|15841.1|15839.1|15843.4|15841.4|15840.6|15838.6|31
1642044390000|2022-01-13 03:26:30|15841|15839|15840.5|15838.5|15841|15839|15839.9|15837.9|18
1642044400000|2022-01-13 03:26:40|15840.4|15838.4|15840.6|15838.6|15841|15839|15840.4|15838.4|25
1642044410000|2022-01-13 03:26:50|15840.5|15838.5|15840.9|15838.9|15841.1|15839.1|15840.5|15838.5|8
1642044420000|2022-01-13 03:27:00|15841|15839|15841.1|15839.1|15841.5|15839.5|15840.5|15838.5|4
1642044430000|2022-01-13 03:27:10|15841.2|15839.2|15839.4|15837.4|15841.4|15839.4|15839.2|15837.2|24
1642044440000|2022-01-13 03:27:20|15839.2|15837.2|15838.9|15836.9|15839.2|15837.2|15838.1|15836.1|33
1642044450000|2022-01-13 03:27:30|15838.6|15836.6|15834.9|15832.9|15839|15837|15834.9|15832.9|43
1642044460000|2022-01-13 03:27:40|15835|15833|15835|15833|15835.7|15833.7|15834|15832|63
1642044470000|2022-01-13 03:27:50|15834.9|15832.9|15836.4|15834.4|15836.4|15834.4|15834.9|15832.9|28
1642044480000|2022-01-13 03:28:00|15836.5|15834.5|15835.9|15833.9|15836.9|15834.9|15835.7|15833.7|23
1642044490000|2022-01-13 03:28:10|15836.1|15834.1|15835.5|15833.5|15836.9|15834.9|15834.9|15832.9|32
1642044500000|2022-01-13 03:28:20|15835.6|15833.6|15835.2|15833.2|15835.9|15833.9|15835.1|15833.1|7
1642044510000|2022-01-13 03:28:30|15835|15833|15835.9|15833.9|15836.1|15834.1|15834.9|15832.9|17
1642044520000|2022-01-13 03:28:40|15836.1|15834.1|15838|15836|15838|15836|15836.1|15834.1|31
1642044530000|2022-01-13 03:28:50|15837.6|15835.6|15837.4|15835.4|15837.6|15835.6|15837|15835|5
1642044540000|2022-01-13 03:29:00|15837.7|15835.7|15837.4|15835.4|15837.7|15835.7|15837.1|15835.1|4
1642044550000|2022-01-13 03:29:10|15837.5|15835.5|15837.7|15835.7|15837.9|15835.9|15837.2|15835.2|6
1642044560000|2022-01-13 03:29:20|15837.6|15835.6|15835.5|15833.5|15837.7|15835.7|15835.5|15833.5|9
1642044570000|2022-01-13 03:29:30|15835.6|15833.6|15835.1|15833.1|15835.6|15833.6|15835.1|15833.1|3
1642044580000|2022-01-13 03:29:40|15835|15833|15835|15833|15835.1|15833.1|15835|15833|3
1642044590000|2022-01-13 03:29:50|15835.1|15833.1|15835.7|15833.7|15836.4|15834.4|15835|15833|6
1642044600000|2022-01-13 03:30:00|15835.9|15833.9|15838.5|15836.5|15839.1|15837.1|15835.9|15833.9|24
1642044610000|2022-01-13 03:30:10|15838.7|15836.7|15839|15837|15839.1|15837.1|15838.6|15836.6|14
1642044620000|2022-01-13 03:30:20|15839.1|15837.1|15840.1|15838.1|15840.1|15838.1|15838.9|15836.9|5
1642044630000|2022-01-13 03:30:30|15840.4|15838.4|15840.4|15838.4|15840.5|15838.5|15840|15838|11
1642044640000|2022-01-13 03:30:40|15840.5|15838.5|15841.5|15839.5|15841.5|15839.5|15840.5|15838.5|13
1642044650000|2022-01-13 03:30:50|15841.4|15839.4|15843.4|15841.4|15843.5|15841.5|15841.4|15839.4|34
1642044660000|2022-01-13 03:31:00|15843.5|15841.5|15845.6|15843.6|15846|15844|15843.5|15841.5|26
1642044670000|2022-01-13 03:31:10|15845.9|15843.9|15844.9|15842.9|15845.9|15843.9|15844.4|15842.4|12
1642044680000|2022-01-13 03:31:20|15845.1|15843.1|15844.6|15842.6|15845.1|15843.1|15844.4|15842.4|1
1642044690000|2022-01-13 03:31:30|15844.7|15842.7|15844.4|15842.4|15845.2|15843.2|15844.2|15842.2|1
1642044700000|2022-01-13 03:31:40|15844.1|15842.1|15845.7|15843.7|15845.7|15843.7|15844.1|15842.1|2
1642044710000|2022-01-13 03:31:50|15845.5|15843.5|15845.9|15843.9|15845.9|15843.9|15845.1|15843.1|5
1642044720000|2022-01-13 03:32:00|15845.7|15843.7|15845.2|15843.2|15845.7|15843.7|15845.1|15843.1|2
1642044730000|2022-01-13 03:32:10|15845.4|15843.4|15845.9|15843.9|15845.9|15843.9|15845.1|15843.1|6
1642044740000|2022-01-13 03:32:20|15846.1|15844.1|15847.1|15845.1|15847.2|15845.2|15846.1|15844.1|14
1642044750000|2022-01-13 03:32:30|15847.2|15845.2|15847.2|15845.2|15847.2|15845.2|15846.9|15844.9|6
1642044760000|2022-01-13 03:32:40|15847.1|15845.1|15847.1|15845.1|15847.4|15845.4|15847.1|15845.1|6
1642044770000|2022-01-13 03:32:50|15847.2|15845.2|15847.2|15845.2|15847.4|15845.4|15847.1|15845.1|2
1642044780000|2022-01-13 03:33:00|15847.4|15845.4|15847.4|15845.4|15847.6|15845.6|15847.2|15845.2|1
1642044790000|2022-01-13 03:33:10|15847.5|15845.5|15846.1|15844.1|15847.5|15845.5|15846.1|15844.1|17
1642044800000|2022-01-13 03:33:20|15845.9|15843.9|15845.2|15843.2|15845.9|15843.9|15845.1|15843.1|9
1642044810000|2022-01-13 03:33:30|15845.1|15843.1|15845.5|15843.5|15845.7|15843.7|15845.1|15843.1|1
1642044820000|2022-01-13 03:33:40|15845.4|15843.4|15845.5|15843.5|15845.5|15843.5|15845.1|15843.1|2
1642044830000|2022-01-13 03:33:50|15845.4|15843.4|15846.1|15844.1|15846.1|15844.1|15845.2|15843.2|5
1642044840000|2022-01-13 03:34:00|15846|15844|15846|15844|15846.1|15844.1|15845.4|15843.4|7
1642044850000|2022-01-13 03:34:10|15846.1|15844.1|15846|15844|15846.1|15844.1|15845.9|15843.9|4
1642044860000|2022-01-13 03:34:20|15846.1|15844.1|15847|15845|15847|15845|15845.9|15843.9|3
1642044870000|2022-01-13 03:34:30|15846.9|15844.9|15846.9|15844.9|15847.2|15845.2|15846.7|15844.7|4
1642044880000|2022-01-13 03:34:40|15846.7|15844.7|15847|15845|15847|15845|15846.1|15844.1|8
1642044890000|2022-01-13 03:34:50|15846.9|15844.9|15847.5|15845.5|15847.5|15845.5|15846.7|15844.7|14
1642044900000|2022-01-13 03:35:00|15847.6|15845.6|15847.4|15845.4|15848.7|15846.7|15847.4|15845.4|22
1642044910000|2022-01-13 03:35:10|15847.6|15845.6|15847.4|15845.4|15847.6|15845.6|15847.4|15845.4|1
1642044920000|2022-01-13 03:35:20|15846.5|15844.5|15846.4|15844.4|15846.7|15844.7|15846.2|15844.2|9
1642044930000|2022-01-13 03:35:30|15846.2|15844.2|15846.2|15844.2|15846.6|15844.6|15845.9|15843.9|15
1642044940000|2022-01-13 03:35:40|15846.7|15844.7|15846.4|15844.4|15846.9|15844.9|15846.4|15844.4|2
1642044950000|2022-01-13 03:35:50|15846.5|15844.5|15846.1|15844.1|15846.5|15844.5|15846.1|15844.1|2
1642044960000|2022-01-13 03:36:00|15846.2|15844.2|15846.1|15844.1|15846.2|15844.2|15845.7|15843.7|6
1642044970000|2022-01-13 03:36:10|15846|15844|15845.1|15843.1|15846|15844|15845.1|15843.1|9
1642044980000|2022-01-13 03:36:20|15845|15843|15845|15843|15845|15843|15844.9|15842.9|4
1642044990000|2022-01-13 03:36:30|15845.1|15843.1|15845.1|15843.1|15845.4|15843.4|15845.1|15843.1|3
1642045010000|2022-01-13 03:36:50|15845|15843|15844.7|15842.7|15845|15843|15844.4|15842.4|19
1642045020000|2022-01-13 03:37:00|15844.6|15842.6|15844.7|15842.7|15844.7|15842.7|15844.5|15842.5|0
1642045030000|2022-01-13 03:37:10|15844.6|15842.6|15844.9|15842.9|15845|15843|15844.5|15842.5|1
1642045040000|2022-01-13 03:37:20|15845|15843|15845.5|15843.5|15845.5|15843.5|15844.9|15842.9|4
1642045050000|2022-01-13 03:37:30|15845.6|15843.6|15844.5|15842.5|15845.6|15843.6|15844.5|15842.5|0
1642045060000|2022-01-13 03:37:40|15844.7|15842.7|15843.7|15841.7|15844.7|15842.7|15843.7|15841.7|8
1642045070000|2022-01-13 03:37:50|15843.6|15841.6|15843.9|15841.9|15843.9|15841.9|15843.5|15841.5|3
1642045080000|2022-01-13 03:38:00|15843.7|15841.7|15844.7|15842.7|15844.9|15842.9|15843.7|15841.7|8
1642045090000|2022-01-13 03:38:10|15844.6|15842.6|15844.9|15842.9|15845.5|15843.5|15844.5|15842.5|0
1642045100000|2022-01-13 03:38:20|15845|15843|15845.1|15843.1|15845.5|15843.5|15845|15843|0
1642045110000|2022-01-13 03:38:30|15845.2|15843.2|15845.6|15843.6|15845.9|15843.9|15845.2|15843.2|3
1642045120000|2022-01-13 03:38:40|15845.9|15843.9|15845.1|15843.1|15845.9|15843.9|15845.1|15843.1|7
1642045140000|2022-01-13 03:39:00|15845.2|15843.2|15845.4|15843.4|15845.6|15843.6|15845.2|15843.2|3
1642045150000|2022-01-13 03:39:10|15845.2|15843.2|15845.1|15843.1|15845.4|15843.4|15845.1|15843.1|1
1642045160000|2022-01-13 03:39:20|15845.2|15843.2|15845.5|15843.5|15846.2|15844.2|15845.2|15843.2|1
1642045170000|2022-01-13 03:39:30|15845.4|15843.4|15845.7|15843.7|15845.9|15843.9|15845.4|15843.4|1
1642045180000|2022-01-13 03:39:40|15845.4|15843.4|15846|15844|15846.2|15844.2|15845.4|15843.4|7
1642045190000|2022-01-13 03:39:50|15846.1|15844.1|15847.2|15845.2|15847.4|15845.4|15846.1|15844.1|13
1642045200000|2022-01-13 03:40:00|15847.1|15845.1|15847.7|15845.7|15847.7|15845.7|15847.1|15845.1|8
1642045210000|2022-01-13 03:40:10|15847.6|15845.6|15848|15846|15848.2|15846.2|15847.6|15845.6|32
1642045220000|2022-01-13 03:40:20|15848.1|15846.1|15848.1|15846.1|15848.4|15846.4|15847.6|15845.6|6
1642045230000|2022-01-13 03:40:30|15848.2|15846.2|15849|15847|15850.9|15848.9|15848.2|15846.2|182
1642045240000|2022-01-13 03:40:40|15848.9|15846.9|15848.7|15846.7|15849.1|15847.1|15848.7|15846.7|3
1642045250000|2022-01-13 03:40:50|15848.9|15846.9|15848.4|15846.4|15849|15847|15848.1|15846.1|9
1642045260000|2022-01-13 03:41:00|15848.5|15846.5|15849.1|15847.1|15849.2|15847.2|15848.4|15846.4|2
1642045270000|2022-01-13 03:41:10|15850.1|15848.1|15850|15848|15850.5|15848.5|15850|15848|10
1642045280000|2022-01-13 03:41:20|15850.4|15848.4|15848.4|15846.4|15850.6|15848.6|15848.2|15846.2|28
1642045290000|2022-01-13 03:41:30|15848.2|15846.2|15847.7|15845.7|15848.2|15846.2|15847.2|15845.2|10
1642045300000|2022-01-13 03:41:40|15847.9|15845.9|15846.7|15844.7|15848|15846|15846.5|15844.5|4
1642045310000|2022-01-13 03:41:50|15846.4|15844.4|15847.1|15845.1|15847.2|15845.2|15846.4|15844.4|2
1642045320000|2022-01-13 03:42:00|15847.2|15845.2|15846.9|15844.9|15847.9|15845.9|15846.6|15844.6|12
1642045330000|2022-01-13 03:42:10|15847|15845|15845.9|15843.9|15847|15845|15845.6|15843.6|10
1642045340000|2022-01-13 03:42:20|15846|15844|15846.1|15844.1|15847.2|15845.2|15846|15844|4
1642045360000|2022-01-13 03:42:40|15846|15844|15846|15844|15846|15844|15845.9|15843.9|1
1642045370000|2022-01-13 03:42:50|15846.2|15844.2|15846.2|15844.2|15846.7|15844.7|15846.2|15844.2|4
1642045380000|2022-01-13 03:43:00|15846.4|15844.4|15846.6|15844.6|15847|15845|15846.2|15844.2|6
1642045390000|2022-01-13 03:43:10|15846.7|15844.7|15846.6|15844.6|15846.9|15844.9|15846.6|15844.6|0
1642045400000|2022-01-13 03:43:20|15846.1|15844.1|15846.4|15844.4|15846.6|15844.6|15846.1|15844.1|15
1642045410000|2022-01-13 03:43:30|15846.5|15844.5|15847.6|15845.6|15847.6|15845.6|15846.4|15844.4|13
1642045420000|2022-01-13 03:43:40|15847.5|15845.5|15847.7|15845.7|15847.7|15845.7|15847.4|15845.4|0
1642045430000|2022-01-13 03:43:50|15848.1|15846.1|15849.1|15847.1|15849.1|15847.1|15848|15846|8
1642045440000|2022-01-13 03:44:00|15848.2|15846.2|15848.5|15846.5|15848.5|15846.5|15848.2|15846.2|9
1642045450000|2022-01-13 03:44:10|15848.6|15846.6|15846.9|15844.9|15848.6|15846.6|15846.9|15844.9|3
1642045460000|2022-01-13 03:44:20|15847|15845|15847.5|15845.5|15847.9|15845.9|15846.9|15844.9|3
1642045470000|2022-01-13 03:44:30|15847|15845|15848.6|15846.6|15848.6|15846.6|15847|15845|8
1642045480000|2022-01-13 03:44:40|15849|15847|15849.1|15847.1|15849.2|15847.2|15849|15847|2
1642045490000|2022-01-13 03:44:50|15849|15847|15848.9|15846.9|15849.5|15847.5|15848.7|15846.7|7
1642045500000|2022-01-13 03:45:00|15848.7|15846.7|15849.5|15847.5|15849.5|15847.5|15848.5|15846.5|5
1642045510000|2022-01-13 03:45:10|15849.6|15847.6|15850.1|15848.1|15850.1|15848.1|15848.2|15846.2|12
1642045520000|2022-01-13 03:45:20|15849.9|15847.9|15850|15848|15850|15848|15849.5|15847.5|23
1642045530000|2022-01-13 03:45:30|15849.9|15847.9|15850.7|15848.7|15851.2|15849.2|15849.9|15847.9|11
1642045540000|2022-01-13 03:45:40|15850.6|15848.6|15850.9|15848.9|15851|15849|15850.6|15848.6|1
1642045550000|2022-01-13 03:45:50|15851|15849|15850.9|15848.9|15851.1|15849.1|15850.6|15848.6|6
1642045560000|2022-01-13 03:46:00|15850.5|15848.5|15850.9|15848.9|15851.1|15849.1|15850.5|15848.5|11
1642045570000|2022-01-13 03:46:10|15851|15849|15849.7|15847.7|15851|15849|15849.2|15847.2|4
1642045580000|2022-01-13 03:46:20|15849.6|15847.6|15849.5|15847.5|15850|15848|15849.2|15847.2|4
1642045590000|2022-01-13 03:46:30|15849.6|15847.6|15849.1|15847.1|15849.6|15847.6|15849|15847|2
1642045600000|2022-01-13 03:46:40|15849|15847|15849.2|15847.2|15849.2|15847.2|15849|15847|0
1642045610000|2022-01-13 03:46:50|15849.1|15847.1|15849.7|15847.7|15850|15848|15848.9|15846.9|4
1642045620000|2022-01-13 03:47:00|15849.6|15847.6|15848.2|15846.2|15849.6|15847.6|15848|15846|16
1642045630000|2022-01-13 03:47:10|15848.4|15846.4|15848.4|15846.4|15848.4|15846.4|15848.2|15846.2|0
1642045640000|2022-01-13 03:47:20|15848.2|15846.2|15848.1|15846.1|15848.2|15846.2|15848.1|15846.1|0
1642045650000|2022-01-13 03:47:30|15848.4|15846.4|15848.2|15846.2|15848.4|15846.4|15848.2|15846.2|3
1642045660000|2022-01-13 03:47:40|15848.1|15846.1|15847.4|15845.4|15848.2|15846.2|15847.4|15845.4|3
1642045670000|2022-01-13 03:47:50|15847.2|15845.2|15848.2|15846.2|15848.6|15846.6|15847.2|15845.2|5
1642045680000|2022-01-13 03:48:00|15848.4|15846.4|15848.2|15846.2|15848.7|15846.7|15848.2|15846.2|2
1642045690000|2022-01-13 03:48:10|15848.4|15846.4|15849.7|15847.7|15849.7|15847.7|15848.4|15846.4|12
1642045700000|2022-01-13 03:48:20|15849.6|15847.6|15850.2|15848.2|15850.4|15848.4|15849.6|15847.6|9
1642045710000|2022-01-13 03:48:30|15850.1|15848.1|15850|15848|15850.2|15848.2|15849.9|15847.9|6
1642045720000|2022-01-13 03:48:40|15849.9|15847.9|15850.1|15848.1|15850.1|15848.1|15849.9|15847.9|2
1642045730000|2022-01-13 03:48:50|15851.2|15849.2|15851.6|15849.6|15851.9|15849.9|15851.1|15849.1|14
1642045740000|2022-01-13 03:49:00|15851.7|15849.7|15851.6|15849.6|15852|15850|15851.4|15849.4|1
1642045750000|2022-01-13 03:49:10|15851.5|15849.5|15851.6|15849.6|15851.6|15849.6|15851.1|15849.1|1
1642045760000|2022-01-13 03:49:20|15852|15850|15851.4|15849.4|15852|15850|15851.4|15849.4|3
1642045770000|2022-01-13 03:49:30|15851|15849|15851.1|15849.1|15851.2|15849.2|15851|15849|2
1642045780000|2022-01-13 03:49:40|15851.2|15849.2|15850.6|15848.6|15851.2|15849.2|15850.6|15848.6|4
1642045790000|2022-01-13 03:49:50|15850.7|15848.7|15850.9|15848.9|15851.2|15849.2|15850.7|15848.7|0
1642045800000|2022-01-13 03:50:00|15851|15849|15850.6|15848.6|15851|15849|15850.6|15848.6|0
1642045810000|2022-01-13 03:50:10|15850.7|15848.7|15850.6|15848.6|15850.9|15848.9|15850.6|15848.6|0
1642045820000|2022-01-13 03:50:20|15850.5|15848.5|15849.6|15847.6|15851.1|15849.1|15849.6|15847.6|16
1642045830000|2022-01-13 03:50:30|15849.5|15847.5|15849.4|15847.4|15849.6|15847.6|15849.2|15847.2|1
1642045840000|2022-01-13 03:50:40|15849.5|15847.5|15850|15848|15850.1|15848.1|15849.2|15847.2|3
1642045850000|2022-01-13 03:50:50|15850.1|15848.1|15850|15848|15850.2|15848.2|15849.6|15847.6|2
1642045860000|2022-01-13 03:51:00|15849.9|15847.9|15850.4|15848.4|15850.6|15848.6|15849.7|15847.7|1
1642045870000|2022-01-13 03:51:10|15850.1|15848.1|15848.4|15846.4|15850.1|15848.1|15848.2|15846.2|18
1642045880000|2022-01-13 03:51:20|15849.4|15847.4|15849.1|15847.1|15849.6|15847.6|15849|15847|4
1642045890000|2022-01-13 03:51:30|15849.7|15847.7|15850|15848|15850.1|15848.1|15849.7|15847.7|5
1642045900000|2022-01-13 03:51:40|15850.1|15848.1|15850.1|15848.1|15850.1|15848.1|15850|15848|1
1642045910000|2022-01-13 03:51:50|15849.7|15847.7|15849.9|15847.9|15849.9|15847.9|15849.6|15847.6|1
1642045920000|2022-01-13 03:52:00|15850|15848|15851.1|15849.1|15851.9|15849.9|15850|15848|17
1642045930000|2022-01-13 03:52:10|15850.9|15848.9|15852.4|15850.4|15852.4|15850.4|15850.9|15848.9|16
1642045940000|2022-01-13 03:52:20|15852.2|15850.2|15853|15851|15853.1|15851.1|15852.1|15850.1|9
1642045950000|2022-01-13 03:52:30|15852.7|15850.7|15853.7|15851.7|15853.9|15851.9|15852.7|15850.7|25
1642045960000|2022-01-13 03:52:40|15854|15852|15853.6|15851.6|15854|15852|15853.4|15851.4|11
1642045970000|2022-01-13 03:52:50|15853.5|15851.5|15854.1|15852.1|15854.1|15852.1|15853.2|15851.2|18
1642045980000|2022-01-13 03:53:00|15854|15852|15853.6|15851.6|15854.1|15852.1|15853.1|15851.1|14
1642045990000|2022-01-13 03:53:10|15853.4|15851.4|15852.4|15850.4|15853.4|15851.4|15852.4|15850.4|5
1642046000000|2022-01-13 03:53:20|15852.5|15850.5|15852.4|15850.4|15852.6|15850.6|15851.4|15849.4|11
1642046010000|2022-01-13 03:53:30|15852.2|15850.2|15852.4|15850.4|15852.5|15850.5|15852.1|15850.1|1
1642046020000|2022-01-13 03:53:40|15852.5|15850.5|15852.4|15850.4|15852.5|15850.5|15852.2|15850.2|1
1642046030000|2022-01-13 03:53:50|15852.9|15850.9|15853|15851|15853.2|15851.2|15852.9|15850.9|9
1642046040000|2022-01-13 03:54:00|15853.1|15851.1|15853.1|15851.1|15853.4|15851.4|15853|15851|8
1642046050000|2022-01-13 03:54:10|15853|15851|15853.1|15851.1|15853.2|15851.2|15853|15851|0
1642046060000|2022-01-13 03:54:20|15853|15851|15854.6|15852.6|15854.6|15852.6|15852.9|15850.9|24
1642046070000|2022-01-13 03:54:30|15854.5|15852.5|15853.5|15851.5|15854.6|15852.6|15853.2|15851.2|16
1642046080000|2022-01-13 03:54:40|15853.6|15851.6|15854.4|15852.4|15854.4|15852.4|15853.6|15851.6|0
1642046090000|2022-01-13 03:54:50|15854.5|15852.5|15854.6|15852.6|15854.9|15852.9|15854.4|15852.4|12
1642046100000|2022-01-13 03:55:00|15854.7|15852.7|15855.9|15853.9|15856|15854|15854.7|15852.7|24
1642046110000|2022-01-13 03:55:10|15855.7|15853.7|15854.5|15852.5|15855.7|15853.7|15854.5|15852.5|6
1642046120000|2022-01-13 03:55:20|15854.6|15852.6|15854.4|15852.4|15855|15853|15854.1|15852.1|12
1642046130000|2022-01-13 03:55:30|15854.2|15852.2|15854.1|15852.1|15855|15853|15854.1|15852.1|7
1642046140000|2022-01-13 03:55:40|15854|15852|15854|15852|15854.2|15852.2|15853.9|15851.9|0
1642046150000|2022-01-13 03:55:50|15853.9|15851.9|15854.4|15852.4|15854.4|15852.4|15853.9|15851.9|14
1642046160000|2022-01-13 03:56:00|15854.5|15852.5|15853.9|15851.9|15855|15853|15853.9|15851.9|8
1642046170000|2022-01-13 03:56:10|15853.7|15851.7|15854.1|15852.1|15854.4|15852.4|15853.7|15851.7|4
1642046180000|2022-01-13 03:56:20|15853.9|15851.9|15854.1|15852.1|15854.4|15852.4|15853.9|15851.9|1
1642046190000|2022-01-13 03:56:30|15854|15852|15853.6|15851.6|15854.1|15852.1|15853.2|15851.2|2
1642046200000|2022-01-13 03:56:40|15853.5|15851.5|15853.6|15851.6|15853.6|15851.6|15853.4|15851.4|2
1642046210000|2022-01-13 03:56:50|15853.5|15851.5|15853.6|15851.6|15854|15852|15853.5|15851.5|3
1642046220000|2022-01-13 03:57:00|15853.4|15851.4|15853.6|15851.6|15853.6|15851.6|15853.1|15851.1|12
1642046230000|2022-01-13 03:57:10|15853.7|15851.7|15853.6|15851.6|15853.7|15851.7|15853.6|15851.6|0
1642046240000|2022-01-13 03:57:20|15853.7|15851.7|15854|15852|15854|15852|15853.7|15851.7|1
1642046250000|2022-01-13 03:57:30|15854.1|15852.1|15854.1|15852.1|15854.6|15852.6|15854.1|15852.1|3
1642046260000|2022-01-13 03:57:40|15853.6|15851.6|15853.6|15851.6|15853.6|15851.6|15853.6|15851.6|6
1642046270000|2022-01-13 03:57:50|15853.5|15851.5|15853.4|15851.4|15853.5|15851.5|15853.4|15851.4|1
1642046280000|2022-01-13 03:58:00|15853.2|15851.2|15853.2|15851.2|15853.4|15851.4|15853.2|15851.2|2
1642046290000|2022-01-13 03:58:10|15853.5|15851.5|15853.7|15851.7|15853.7|15851.7|15853.4|15851.4|14
1642046300000|2022-01-13 03:58:20|15853.6|15851.6|15853.1|15851.1|15853.6|15851.6|15852.4|15850.4|5
1642046310000|2022-01-13 03:58:30|15853.2|15851.2|15853.9|15851.9|15854|15852|15853.2|15851.2|2
1642046320000|2022-01-13 03:58:40|15853.7|15851.7|15853.9|15851.9|15853.9|15851.9|15853.6|15851.6|9
1642046330000|2022-01-13 03:58:50|15853.7|15851.7|15853.9|15851.9|15853.9|15851.9|15853.4|15851.4|2
1642046340000|2022-01-13 03:59:00|15854.9|15852.9|15854.4|15852.4|15855.1|15853.1|15854.4|15852.4|8
1642046350000|2022-01-13 03:59:10|15855.1|15853.1|15855.2|15853.2|15855.2|15853.2|15855.1|15853.1|12
1642046360000|2022-01-13 03:59:20|15855.1|15853.1|15854.7|15852.7|15855.5|15853.5|15854.7|15852.7|4
1642046370000|2022-01-13 03:59:30|15854.9|15852.9|15855.7|15853.7|15855.7|15853.7|15854.4|15852.4|9
1642046380000|2022-01-13 03:59:40|15855.5|15853.5|15855.6|15853.6|15856.1|15854.1|15855.5|15853.5|3
1642046390000|2022-01-13 03:59:50|15855.7|15853.7|15856.5|15854.5|15856.5|15854.5|15855.7|15853.7|5
1642046400000|2022-01-13 04:00:00|15856.7|15854.7|15856.7|15854.7|15857.1|15855.1|15856.7|15854.7|20
1642046410000|2022-01-13 04:00:10|15856.9|15854.9|15857.2|15855.2|15857.2|15855.2|15856.6|15854.6|9
1642046420000|2022-01-13 04:00:20|15857.1|15855.1|15856.1|15854.1|15857.1|15855.1|15856.1|15854.1|4
1642046430000|2022-01-13 04:00:30|15855.5|15853.5|15855.9|15853.9|15856.1|15854.1|15855.4|15853.4|14
1642046440000|2022-01-13 04:00:40|15856|15854|15855.9|15853.9|15856.2|15854.2|15855.9|15853.9|6
1642046450000|2022-01-13 04:00:50|15855.7|15853.7|15855.6|15853.6|15855.7|15853.7|15855.5|15853.5|7
1642046460000|2022-01-13 04:01:00|15856.4|15854.4|15857.1|15855.1|15857.2|15855.2|15856.4|15854.4|10
1642046480000|2022-01-13 04:01:20|15856.6|15854.6|15857.1|15855.1|15857.1|15855.1|15856.6|15854.6|1
1642046490000|2022-01-13 04:01:30|15856.9|15854.9|15856.6|15854.6|15856.9|15854.9|15856.6|15854.6|3
1642046500000|2022-01-13 04:01:40|15856.4|15854.4|15858|15856|15858|15856|15856.4|15854.4|12
1642046510000|2022-01-13 04:01:50|15857.9|15855.9|15859.4|15857.4|15859.4|15857.4|15857.9|15855.9|23
1642046520000|2022-01-13 04:02:00|15859.1|15857.1|15857.5|15855.5|15859.4|15857.4|15857.4|15855.4|10
1642046530000|2022-01-13 04:02:10|15857.2|15855.2|15858.1|15856.1|15858.1|15856.1|15857.2|15855.2|6
1642046540000|2022-01-13 04:02:20|15858.2|15856.2|15857.6|15855.6|15858.4|15856.4|15857.6|15855.6|11
1642046550000|2022-01-13 04:02:30|15857.5|15855.5|15856.9|15854.9|15857.6|15855.6|15856.9|15854.9|6
1642046560000|2022-01-13 04:02:40|15857|15855|15857.1|15855.1|15857.1|15855.1|15857|15855|0
1642046570000|2022-01-13 04:02:50|15857.4|15855.4|15857.4|15855.4|15857.4|15855.4|15856.9|15854.9|8
1642046580000|2022-01-13 04:03:00|15857.2|15855.2|15858.4|15856.4|15858.5|15856.5|15857.2|15855.2|10
1642046590000|2022-01-13 04:03:10|15858.2|15856.2|15858.1|15856.1|15858.4|15856.4|15858.1|15856.1|0
1642046600000|2022-01-13 04:03:20|15857.9|15855.9|15857.9|15855.9|15858|15856|15857.9|15855.9|0
1642046610000|2022-01-13 04:03:30|15857.7|15855.7|15858.4|15856.4|15859.2|15857.2|15857.7|15855.7|38
1642046620000|2022-01-13 04:03:40|15857.6|15855.6|15858.2|15856.2|15858.2|15856.2|15857.6|15855.6|2
1642046630000|2022-01-13 04:03:50|15857.9|15855.9|15858.4|15856.4|15858.4|15856.4|15857.9|15855.9|4
1642046640000|2022-01-13 04:04:00|15858.6|15856.6|15859.2|15857.2|15859.4|15857.4|15858.6|15856.6|2
1642046660000|2022-01-13 04:04:20|15859|15857|15858.1|15856.1|15859|15857|15858|15856|8
1642046670000|2022-01-13 04:04:30|15858.2|15856.2|15858.1|15856.1|15858.9|15856.9|15858.1|15856.1|11
1642046680000|2022-01-13 04:04:40|15858.2|15856.2|15858.1|15856.1|15858.2|15856.2|15858.1|15856.1|3
1642046690000|2022-01-13 04:04:50|15858|15856|15857.4|15855.4|15858|15856|15857.1|15855.1|11
1642046700000|2022-01-13 04:05:00|15856.7|15854.7|15858.4|15856.4|15859.1|15857.1|15856.7|15854.7|40
1642046710000|2022-01-13 04:05:10|15858.5|15856.5|15858.7|15856.7|15858.7|15856.7|15858.4|15856.4|4
1642046720000|2022-01-13 04:05:20|15859.1|15857.1|15858.6|15856.6|15859.1|15857.1|15858.6|15856.6|2
1642046730000|2022-01-13 04:05:30|15858.5|15856.5|15858.1|15856.1|15858.5|15856.5|15858.1|15856.1|2
1642046740000|2022-01-13 04:05:40|15858.4|15856.4|15858.5|15856.5|15858.5|15856.5|15858.4|15856.4|2
1642046750000|2022-01-13 04:05:50|15858.2|15856.2|15858.1|15856.1|15858.4|15856.4|15858.1|15856.1|0
1642046760000|2022-01-13 04:06:00|15858.4|15856.4|15859.9|15857.9|15861.2|15859.2|15858.2|15856.2|58
1642046770000|2022-01-13 04:06:10|15859.5|15857.5|15861.1|15859.1|15861.1|15859.1|15859.1|15857.1|10
1642046780000|2022-01-13 04:06:20|15860.9|15858.9|15861|15859|15861.1|15859.1|15860.9|15858.9|5
1642046790000|2022-01-13 04:06:30|15860.1|15858.1|15859.7|15857.7|15860.4|15858.4|15859.5|15857.5|10
1642046800000|2022-01-13 04:06:40|15859.9|15857.9|15860.1|15858.1|15860.1|15858.1|15859.7|15857.7|1
1642046810000|2022-01-13 04:06:50|15860|15858|15859.2|15857.2|15860.4|15858.4|15859.1|15857.1|11
1642046820000|2022-01-13 04:07:00|15859.4|15857.4|15859.4|15857.4|15859.5|15857.5|15859.2|15857.2|4
1642046830000|2022-01-13 04:07:10|15859.5|15857.5|15859.1|15857.1|15859.5|15857.5|15858.9|15856.9|1
1642046840000|2022-01-13 04:07:20|15859|15857|15859.1|15857.1|15859.1|15857.1|15858.9|15856.9|0
1642046850000|2022-01-13 04:07:30|15859.4|15857.4|15859.4|15857.4|15859.4|15857.4|15859.1|15857.1|1
1642046860000|2022-01-13 04:07:40|15859.2|15857.2|15859.6|15857.6|15859.6|15857.6|15859.2|15857.2|2
1642046870000|2022-01-13 04:07:50|15859.5|15857.5|15859.2|15857.2|15859.5|15857.5|15859.2|15857.2|1
1642046880000|2022-01-13 04:08:00|15859.4|15857.4|15859.4|15857.4|15859.5|15857.5|15859.2|15857.2|0
1642046890000|2022-01-13 04:08:10|15859.2|15857.2|15858.7|15856.7|15859.4|15857.4|15858.7|15856.7|17
1642046900000|2022-01-13 04:08:20|15858.9|15856.9|15858|15856|15858.9|15856.9|15857.9|15855.9|26
1642046910000|2022-01-13 04:08:30|15857.9|15855.9|15857.5|15855.5|15858|15856|15857.2|15855.2|4
1642046920000|2022-01-13 04:08:40|15857.9|15855.9|15858|15856|15858|15856|15857.7|15855.7|4
1642046930000|2022-01-13 04:08:50|15857.9|15855.9|15859.2|15857.2|15859.2|15857.2|15857.7|15855.7|5
1642046940000|2022-01-13 04:09:00|15859.1|15857.1|15858.2|15856.2|15859.2|15857.2|15858.2|15856.2|5
1642046950000|2022-01-13 04:09:10|15859|15857|15858|15856|15859|15857|15858|15856|9
1642046960000|2022-01-13 04:09:20|15858.1|15856.1|15858.4|15856.4|15858.4|15856.4|15858|15856|3
1642046970000|2022-01-13 04:09:30|15858.6|15856.6|15858.9|15856.9|15858.9|15856.9|15858.6|15856.6|0
1642046980000|2022-01-13 04:09:40|15859.1|15857.1|15857.6|15855.6|15859.1|15857.1|15857.5|15855.5|19
1642046990000|2022-01-13 04:09:50|15857.5|15855.5|15857.6|15855.6|15857.9|15855.9|15857.4|15855.4|1
1642047000000|2022-01-13 04:10:00|15857.5|15855.5|15857.6|15855.6|15857.6|15855.6|15857.1|15855.1|20
1642047010000|2022-01-13 04:10:10|15857.5|15855.5|15856.9|15854.9|15857.7|15855.7|15856.6|15854.6|9
1642047020000|2022-01-13 04:10:20|15856.7|15854.7|15855.9|15853.9|15856.9|15854.9|15855.6|15853.6|11
1642047030000|2022-01-13 04:10:30|15855.7|15853.7|15856.7|15854.7|15856.9|15854.9|15855.7|15853.7|6
1642047040000|2022-01-13 04:10:40|15856.5|15854.5|15856|15854|15856.5|15854.5|15856|15854|4
1642047050000|2022-01-13 04:10:50|15855.6|15853.6|15856.5|15854.5|15856.7|15854.7|15855.6|15853.6|6
1642047060000|2022-01-13 04:11:00|15856.4|15854.4|15856.6|15854.6|15856.7|15854.7|15856.4|15854.4|2
1642047070000|2022-01-13 04:11:10|15856.5|15854.5|15856.4|15854.4|15856.6|15854.6|15856.4|15854.4|1
1642047080000|2022-01-13 04:11:20|15856.2|15854.2|15856.2|15854.2|15856.2|15854.2|15856.2|15854.2|2
1642047090000|2022-01-13 04:11:30|15856.4|15854.4|15856.4|15854.4|15856.4|15854.4|15856.2|15854.2|0
1642047100000|2022-01-13 04:11:40|15856.2|15854.2|15856.5|15854.5|15856.6|15854.6|15856.2|15854.2|4
1642047110000|2022-01-13 04:11:50|15857.2|15855.2|15857.1|15855.1|15857.4|15855.4|15856.7|15854.7|18
1642047120000|2022-01-13 04:12:00|15857|15855|15856.4|15854.4|15857.1|15855.1|15856.4|15854.4|10
1642047130000|2022-01-13 04:12:10|15856.6|15854.6|15856.6|15854.6|15857.1|15855.1|15856.6|15854.6|4
1642047140000|2022-01-13 04:12:20|15856.5|15854.5|15856.5|15854.5|15856.5|15854.5|15856.4|15854.4|0
1642047150000|2022-01-13 04:12:30|15856.9|15854.9|15857|15855|15857.1|15855.1|15856.9|15854.9|3
1642047160000|2022-01-13 04:12:40|15857.1|15855.1|15856.9|15854.9|15857.6|15855.6|15856.9|15854.9|3
1642047170000|2022-01-13 04:12:50|15856.7|15854.7|15857|15855|15857|15855|15856.6|15854.6|0
1642047180000|2022-01-13 04:13:00|15857.1|15855.1|15857.1|15855.1|15857.1|15855.1|15857.1|15855.1|0
1642047190000|2022-01-13 04:13:10|15856.9|15854.9|15856.9|15854.9|15856.9|15854.9|15856.9|15854.9|0
1642047200000|2022-01-13 04:13:20|15856.7|15854.7|15856.9|15854.9|15856.9|15854.9|15855.9|15853.9|6
1642047210000|2022-01-13 04:13:30|15856.7|15854.7|15856.6|15854.6|15856.9|15854.9|15856.6|15854.6|3
1642047220000|2022-01-13 04:13:40|15856.4|15854.4|15856.4|15854.4|15856.4|15854.4|15856.4|15854.4|2
1642047240000|2022-01-13 04:14:00|15856.5|15854.5|15856.2|15854.2|15856.5|15854.5|15856.2|15854.2|0
1642047250000|2022-01-13 04:14:10|15856.1|15854.1|15856.5|15854.5|15856.5|15854.5|15856.1|15854.1|4
1642047260000|2022-01-13 04:14:20|15856.1|15854.1|15855.7|15853.7|15856.1|15854.1|15855.7|15853.7|9
1642047270000|2022-01-13 04:14:30|15854.9|15852.9|15855|15853|15855.2|15853.2|15854.9|15852.9|17
1642047280000|2022-01-13 04:14:40|15854.9|15852.9|15856|15854|15856|15854|15854.9|15852.9|5
1642047290000|2022-01-13 04:14:50|15855.9|15853.9|15855.7|15853.7|15856|15854|15855.6|15853.6|2
1642047300000|2022-01-13 04:15:00|15855.9|15853.9|15857.5|15855.5|15857.5|15855.5|15855.9|15853.9|19
1642047310000|2022-01-13 04:15:10|15857.6|15855.6|15858.6|15856.6|15858.6|15856.6|15857.6|15855.6|7
1642047320000|2022-01-13 04:15:20|15858.4|15856.4|15858.2|15856.2|15858.4|15856.4|15858.2|15856.2|2
1642047330000|2022-01-13 04:15:30|15858.1|15856.1|15858.5|15856.5|15859.5|15857.5|15857.9|15855.9|27
1642047340000|2022-01-13 04:15:40|15858.4|15856.4|15859.2|15857.2|15859.4|15857.4|15858.2|15856.2|7
1642047350000|2022-01-13 04:15:50|15859.4|15857.4|15861|15859|15861.1|15859.1|15859.4|15857.4|31
1642047360000|2022-01-13 04:16:00|15861.1|15859.1|15860.9|15858.9|15861.4|15859.4|15860.7|15858.7|11
1642047370000|2022-01-13 04:16:10|15860.4|15858.4|15859.6|15857.6|15860.6|15858.6|15859.2|15857.2|6
1642047380000|2022-01-13 04:16:20|15859.7|15857.7|15859.4|15857.4|15859.7|15857.7|15859|15857|2
1642047390000|2022-01-13 04:16:30|15859.5|15857.5|15859.5|15857.5|15859.5|15857.5|15859.2|15857.2|4
1642047400000|2022-01-13 04:16:40|15859.1|15857.1|15858.2|15856.2|15859.1|15857.1|15858.2|15856.2|8
1642047410000|2022-01-13 04:16:50|15857.9|15855.9|15857.6|15855.6|15858.1|15856.1|15857.6|15855.6|8
1642047420000|2022-01-13 04:17:00|15857.5|15855.5|15857.9|15855.9|15857.9|15855.9|15857.5|15855.5|0
1642047430000|2022-01-13 04:17:10|15858.1|15856.1|15858|15856|15858.2|15856.2|15857.9|15855.9|2
1642047440000|2022-01-13 04:17:20|15858.1|15856.1|15857.7|15855.7|15858.1|15856.1|15857.7|15855.7|1
1642047450000|2022-01-13 04:17:30|15857.9|15855.9|15858|15856|15858|15856|15857.6|15855.6|1
1642047460000|2022-01-13 04:17:40|15857.9|15855.9|15857.9|15855.9|15858|15856|15857.9|15855.9|2
1642047470000|2022-01-13 04:17:50|15858|15856|15858|15856|15858|15856|15858|15856|0
1642047480000|2022-01-13 04:18:00|15858.1|15856.1|15856.2|15854.2|15858.1|15856.1|15856.2|15854.2|11
1642047490000|2022-01-13 04:18:10|15856.4|15854.4|15856.2|15854.2|15856.6|15854.6|15856.1|15854.1|10
1642047500000|2022-01-13 04:18:20|15856.1|15854.1|15856.5|15854.5|15856.5|15854.5|15855.5|15853.5|7
1642047510000|2022-01-13 04:18:30|15856.6|15854.6|15856.5|15854.5|15856.7|15854.7|15856.5|15854.5|5
1642047520000|2022-01-13 04:18:40|15856.4|15854.4|15856.6|15854.6|15856.6|15854.6|15856.1|15854.1|2
1642047540000|2022-01-13 04:19:00|15856.4|15854.4|15856.5|15854.5|15856.6|15854.6|15856.4|15854.4|2
1642047550000|2022-01-13 04:19:10|15856.6|15854.6|15856.6|15854.6|15856.7|15854.7|15856.4|15854.4|1
1642047560000|2022-01-13 04:19:20|15856.5|15854.5|15856.5|15854.5|15856.5|15854.5|15856.5|15854.5|1
1642047570000|2022-01-13 04:19:30|15856.1|15854.1|15856.2|15854.2|15856.2|15854.2|15856.1|15854.1|2
1642047580000|2022-01-13 04:19:40|15856.4|15854.4|15856.4|15854.4|15856.4|15854.4|15856.1|15854.1|1
1642047590000|2022-01-13 04:19:50|15856.2|15854.2|15856.2|15854.2|15856.2|15854.2|15856.1|15854.1|0
1642047600000|2022-01-13 04:20:00|15856.4|15854.4|15857|15855|15857|15855|15856.2|15854.2|5
1642047610000|2022-01-13 04:20:10|15857.1|15855.1|15857.6|15855.6|15857.9|15855.9|15857.1|15855.1|13
1642047620000|2022-01-13 04:20:20|15857.5|15855.5|15857.7|15855.7|15857.9|15855.9|15857.4|15855.4|2
1642047630000|2022-01-13 04:20:30|15857.6|15855.6|15858.1|15856.1|15858.1|15856.1|15857.6|15855.6|5
1642047640000|2022-01-13 04:20:40|15858|15856|15858.1|15856.1|15858.1|15856.1|15858|15856|0
1642047650000|2022-01-13 04:20:50|15858|15856|15856.9|15854.9|15858.2|15856.2|15856.6|15854.6|11
1642047660000|2022-01-13 04:21:00|15856.7|15854.7|15857.7|15855.7|15858.1|15856.1|15856.7|15854.7|7
1642047670000|2022-01-13 04:21:10|15857.4|15855.4|15857.7|15855.7|15857.7|15855.7|15857.2|15855.2|7
1642047680000|2022-01-13 04:21:20|15857.2|15855.2|15857|15855|15857.2|15855.2|15856.9|15854.9|1
1642047690000|2022-01-13 04:21:30|15857.1|15855.1|15857.4|15855.4|15857.7|15855.7|15857.1|15855.1|2
1642047700000|2022-01-13 04:21:40|15857.2|15855.2|15857.4|15855.4|15857.4|15855.4|15857.2|15855.2|0
1642047710000|2022-01-13 04:21:50|15857.5|15855.5|15857.6|15855.6|15857.9|15855.9|15857.5|15855.5|3
1642047720000|2022-01-13 04:22:00|15857.5|15855.5|15856.9|15854.9|15857.6|15855.6|15856.9|15854.9|4
1642047730000|2022-01-13 04:22:10|15857|15855|15857.6|15855.6|15857.6|15855.6|15856.9|15854.9|1
1642047740000|2022-01-13 04:22:20|15857.5|15855.5|15857.1|15855.1|15857.5|15855.5|15857.1|15855.1|3
1642047750000|2022-01-13 04:22:30|15857|15855|15857|15855|15857.7|15855.7|15856.9|15854.9|0
1642047760000|2022-01-13 04:22:40|15856.9|15854.9|15856.9|15854.9|15857|15855|15856.6|15854.6|4
1642047770000|2022-01-13 04:22:50|15857|15855|15857.5|15855.5|15857.5|15855.5|15857|15855|1
1642047780000|2022-01-13 04:23:00|15857.6|15855.6|15857.6|15855.6|15857.7|15855.7|15857.6|15855.6|0
1642047790000|2022-01-13 04:23:10|15857.7|15855.7|15857.6|15855.6|15857.7|15855.7|15857.5|15855.5|0
1642047800000|2022-01-13 04:23:20|15857.5|15855.5|15857.2|15855.2|15857.5|15855.5|15857.2|15855.2|2
1642047810000|2022-01-13 04:23:30|15856.9|15854.9|15856.9|15854.9|15856.9|15854.9|15856.7|15854.7|2
1642047820000|2022-01-13 04:23:40|15856.5|15854.5|15856.6|15854.6|15856.6|15854.6|15856.5|15854.5|2
1642047830000|2022-01-13 04:23:50|15856.4|15854.4|15856.7|15854.7|15856.7|15854.7|15856.4|15854.4|8
1642047840000|2022-01-13 04:24:00|15857|15855|15856.9|15854.9|15857|15855|15856.5|15854.5|6
1642047850000|2022-01-13 04:24:10|15856.7|15854.7|15856.6|15854.6|15856.9|15854.9|15856.6|15854.6|0
1642047860000|2022-01-13 04:24:20|15856.7|15854.7|15857.4|15855.4|15857.4|15855.4|15856.6|15854.6|9
1642047870000|2022-01-13 04:24:30|15857.2|15855.2|15857.1|15855.1|15857.4|15855.4|15857|15855|3
1642047880000|2022-01-13 04:24:40|15857.2|15855.2|15858|15856|15858.1|15856.1|15857.2|15855.2|7
1642047890000|2022-01-13 04:24:50|15858.1|15856.1|15859|15857|15859|15857|15858.1|15856.1|14
1642047900000|2022-01-13 04:25:00|15859.1|15857.1|15858.6|15856.6|15859.1|15857.1|15858.5|15856.5|0
1642047910000|2022-01-13 04:25:10|15858.4|15856.4|15858.4|15856.4|15858.6|15856.6|15858.4|15856.4|3
1642047920000|2022-01-13 04:25:20|15858.5|15856.5|15858.7|15856.7|15858.7|15856.7|15858.5|15856.5|1
1642047930000|2022-01-13 04:25:30|15858.9|15856.9|15859.1|15857.1|15859.1|15857.1|15858.9|15856.9|1
1642047940000|2022-01-13 04:25:40|15859.2|15857.2|15859.1|15857.1|15859.4|15857.4|15859.1|15857.1|1
1642047950000|2022-01-13 04:25:50|15859.2|15857.2|15859.2|15857.2|15859.4|15857.4|15859.2|15857.2|3
1642047960000|2022-01-13 04:26:00|15859.1|15857.1|15858.6|15856.6|15859.1|15857.1|15857.6|15855.6|12
1642047970000|2022-01-13 04:26:10|15858.7|15856.7|15858.4|15856.4|15858.9|15856.9|15858.2|15856.2|2
1642047980000|2022-01-13 04:26:20|15858.6|15856.6|15858.7|15856.7|15858.9|15856.9|15858.4|15856.4|3
1642047990000|2022-01-13 04:26:30|15858.9|15856.9|15859.9|15857.9|15860|15858|15858.4|15856.4|6
1642048000000|2022-01-13 04:26:40|15859.7|15857.7|15859.5|15857.5|15859.9|15857.9|15859.2|15857.2|3
1642048010000|2022-01-13 04:26:50|15859.4|15857.4|15859.5|15857.5|15859.5|15857.5|15859.2|15857.2|0
1642048020000|2022-01-13 04:27:00|15859.9|15857.9|15859.5|15857.5|15859.9|15857.9|15859.5|15857.5|2
1642048030000|2022-01-13 04:27:10|15859.6|15857.6|15860.5|15858.5|15860.5|15858.5|15859.6|15857.6|5
1642048040000|2022-01-13 04:27:20|15860.4|15858.4|15859.9|15857.9|15860.4|15858.4|15859.9|15857.9|3
1642048050000|2022-01-13 04:27:30|15860|15858|15860.5|15858.5|15860.5|15858.5|15860|15858|3
1642048060000|2022-01-13 04:27:40|15860.6|15858.6|15860.1|15858.1|15860.6|15858.6|15860.1|15858.1|2
1642048070000|2022-01-13 04:27:50|15860.2|15858.2|15860.6|15858.6|15860.7|15858.7|15860.2|15858.2|3
1642048090000|2022-01-13 04:28:10|15860.7|15858.7|15861|15859|15861|15859|15860.2|15858.2|13
1642048100000|2022-01-13 04:28:20|15861.4|15859.4|15861.9|15859.9|15861.9|15859.9|15861.1|15859.1|14
1642048110000|2022-01-13 04:28:30|15861.7|15859.7|15861.2|15859.2|15861.7|15859.7|15861.1|15859.1|10
1642048120000|2022-01-13 04:28:40|15861.4|15859.4|15861.4|15859.4|15861.4|15859.4|15861.4|15859.4|1
1642048130000|2022-01-13 04:28:50|15861.5|15859.5|15861.2|15859.2|15861.5|15859.5|15861.1|15859.1|5
1642048140000|2022-01-13 04:29:00|15861.4|15859.4|15861.5|15859.5|15861.5|15859.5|15861.1|15859.1|1
1642048150000|2022-01-13 04:29:10|15861.4|15859.4|15861.4|15859.4|15861.7|15859.7|15861.4|15859.4|2
1642048160000|2022-01-13 04:29:20|15861.2|15859.2|15861.2|15859.2|15861.2|15859.2|15861.2|15859.2|0
1642048180000|2022-01-13 04:29:40|15861.4|15859.4|15860.9|15858.9|15861.4|15859.4|15860.9|15858.9|2
1642048190000|2022-01-13 04:29:50|15861|15859|15863.2|15861.2|15863.6|15861.6|15861|15859|35
1642048200000|2022-01-13 04:30:00|15863.4|15861.4|15862.1|15860.1|15863.4|15861.4|15861.9|15859.9|10
1642048210000|2022-01-13 04:30:10|15862.2|15860.2|15862|15860|15862.2|15860.2|15861.7|15859.7|3
1642048220000|2022-01-13 04:30:20|15861.9|15859.9|15860.7|15858.7|15861.9|15859.9|15860.7|15858.7|10
1642048230000|2022-01-13 04:30:30|15860.9|15858.9|15861|15859|15861|15859|15860.7|15858.7|5
1642048240000|2022-01-13 04:30:40|15861.1|15859.1|15859.2|15857.2|15861.1|15859.1|15859.1|15857.1|18
1642048250000|2022-01-13 04:30:50|15859.4|15857.4|15859.5|15857.5|15859.5|15857.5|15859.4|15857.4|3
1642048260000|2022-01-13 04:31:00|15859.4|15857.4|15859.7|15857.7|15859.7|15857.7|15859.4|15857.4|4
1642048270000|2022-01-13 04:31:10|15859.5|15857.5|15858.4|15856.4|15859.6|15857.6|15858.4|15856.4|7
1642048280000|2022-01-13 04:31:20|15858|15856|15857.9|15855.9|15858.2|15856.2|15857.9|15855.9|6
1642048290000|2022-01-13 04:31:30|15857.6|15855.6|15857.9|15855.9|15858.1|15856.1|15857.4|15855.4|10
1642048300000|2022-01-13 04:31:40|15857.7|15855.7|15856.9|15854.9|15858.1|15856.1|15856.9|15854.9|5
1642048310000|2022-01-13 04:31:50|15857|15855|15857|15855|15857|15855|15856.4|15854.4|12
1642048320000|2022-01-13 04:32:00|15856.4|15854.4|15857|15855|15857.4|15855.4|15856.4|15854.4|13
1642048330000|2022-01-13 04:32:10|15857.5|15855.5|15858.1|15856.1|15858.1|15856.1|15857.4|15855.4|11
1642048340000|2022-01-13 04:32:20|15858.2|15856.2|15858.2|15856.2|15859.1|15857.1|15858.2|15856.2|6
1642048350000|2022-01-13 04:32:30|15857.7|15855.7|15858.1|15856.1|15858.1|15856.1|15857.7|15855.7|6
1642048360000|2022-01-13 04:32:40|15857.7|15855.7|15857.9|15855.9|15858.2|15856.2|15857.7|15855.7|4
1642048370000|2022-01-13 04:32:50|15857.6|15855.6|15857.5|15855.5|15857.9|15855.9|15857.2|15855.2|4
1642048380000|2022-01-13 04:33:00|15857.1|15855.1|15857.6|15855.6|15857.7|15855.7|15857.1|15855.1|7
1642048390000|2022-01-13 04:33:10|15857.4|15855.4|15857.5|15855.5|15857.6|15855.6|15857.4|15855.4|5
1642048400000|2022-01-13 04:33:20|15857.1|15855.1|15855.7|15853.7|15857.2|15855.2|15855.7|15853.7|9
1642048410000|2022-01-13 04:33:30|15855.6|15853.6|15856.5|15854.5|15856.6|15854.6|15855.6|15853.6|10
1642048420000|2022-01-13 04:33:40|15856.6|15854.6|15855.4|15853.4|15856.6|15854.6|15855.4|15853.4|12
1642048430000|2022-01-13 04:33:50|15855.5|15853.5|15856.1|15854.1|15856.6|15854.6|15855.5|15853.5|9
1642048440000|2022-01-13 04:34:00|15855.9|15853.9|15856.2|15854.2|15856.4|15854.4|15855.6|15853.6|7
1642048450000|2022-01-13 04:34:10|15855.9|15853.9|15854.9|15852.9|15856.2|15854.2|15854.2|15852.2|21
1642048460000|2022-01-13 04:34:20|15854.6|15852.6|15854.4|15852.4|15855|15853|15854.1|15852.1|11
1642048470000|2022-01-13 04:34:30|15854.1|15852.1|15854.4|15852.4|15855.2|15853.2|15854.1|15852.1|11
1642048480000|2022-01-13 04:34:40|15854.9|15852.9|15854.1|15852.1|15854.9|15852.9|15853.6|15851.6|13
1642048490000|2022-01-13 04:34:50|15854.2|15852.2|15854.7|15852.7|15854.9|15852.9|15854.2|15852.2|8
1642048500000|2022-01-13 04:35:00|15854.6|15852.6|15854.6|15852.6|15854.6|15852.6|15854.4|15852.4|2
1642048510000|2022-01-13 04:35:10|15854.9|15852.9|15855.1|15853.1|15855.2|15853.2|15854.9|15852.9|2
1642048520000|2022-01-13 04:35:20|15855|15853|15855|15853|15855.1|15853.1|15854.6|15852.6|2
1642048530000|2022-01-13 04:35:30|15855.1|15853.1|15856.5|15854.5|15856.5|15854.5|15855|15853|10
1642048540000|2022-01-13 04:35:40|15856.6|15854.6|15856.2|15854.2|15856.7|15854.7|15856.1|15854.1|5
1642048550000|2022-01-13 04:35:50|15856.4|15854.4|15857.1|15855.1|15857.2|15855.2|15856.4|15854.4|5
1642048560000|2022-01-13 04:36:00|15857.2|15855.2|15857.6|15855.6|15857.6|15855.6|15857.2|15855.2|2
1642048570000|2022-01-13 04:36:10|15857.9|15855.9|15857.7|15855.7|15858.1|15856.1|15857.7|15855.7|3
1642048580000|2022-01-13 04:36:20|15857.6|15855.6|15856.5|15854.5|15857.6|15855.6|15856.2|15854.2|8
1642048590000|2022-01-13 04:36:30|15856.9|15854.9|15857.2|15855.2|15857.2|15855.2|15856.7|15854.7|0
1642048600000|2022-01-13 04:36:40|15857.5|15855.5|15856.7|15854.7|15857.5|15855.5|15856.6|15854.6|3
1642048610000|2022-01-13 04:36:50|15856.6|15854.6|15857|15855|15857.1|15855.1|15856.4|15854.4|4
1642048620000|2022-01-13 04:37:00|15856.9|15854.9|15857.1|15855.1|15857.1|15855.1|15856.9|15854.9|0
1642048630000|2022-01-13 04:37:10|15857|15855|15856.9|15854.9|15857|15855|15856.9|15854.9|0
1642048640000|2022-01-13 04:37:20|15857|15855|15857.2|15855.2|15857.2|15855.2|15856.9|15854.9|3
1642048650000|2022-01-13 04:37:30|15857.1|15855.1|15856.5|15854.5|15857.1|15855.1|15856.5|15854.5|3
1642048660000|2022-01-13 04:37:40|15856.9|15854.9|15857.5|15855.5|15857.7|15855.7|15856.6|15854.6|3
1642048670000|2022-01-13 04:37:50|15857.6|15855.6|15858.2|15856.2|15858.2|15856.2|15857.6|15855.6|3
1642048680000|2022-01-13 04:38:00|15858.9|15856.9|15858.5|15856.5|15858.9|15856.9|15858.4|15856.4|0
1642048690000|2022-01-13 04:38:10|15858.6|15856.6|15858.2|15856.2|15858.9|15856.9|15858.1|15856.1|2
1642048700000|2022-01-13 04:38:20|15858.1|15856.1|15856.7|15854.7|15858.1|15856.1|15856.7|15854.7|4
1642048710000|2022-01-13 04:38:30|15856.6|15854.6|15856.5|15854.5|15856.6|15854.6|15855.9|15853.9|8
1642048720000|2022-01-13 04:38:40|15856.4|15854.4|15856.1|15854.1|15856.4|15854.4|15856|15854|1
1642048730000|2022-01-13 04:38:50|15856|15854|15856.1|15854.1|15856.2|15854.2|15856|15854|1
1642048750000|2022-01-13 04:39:10|15856.2|15854.2|15856|15854|15856.2|15854.2|15856|15854|2
1642048760000|2022-01-13 04:39:20|15855.9|15853.9|15855.6|15853.6|15855.9|15853.9|15855.4|15853.4|2
1642048770000|2022-01-13 04:39:30|15855.5|15853.5|15854.7|15852.7|15855.5|15853.5|15854.5|15852.5|4
1642048780000|2022-01-13 04:39:40|15854.6|15852.6|15854.9|15852.9|15855|15853|15854.6|15852.6|1
1642048790000|2022-01-13 04:39:50|15855|15853|15855.7|15853.7|15856|15854|15855|15853|10
1642048800000|2022-01-13 04:40:00|15856|15854|15855.6|15853.6|15856|15854|15855|15853|11
1642048810000|2022-01-13 04:40:10|15855.4|15853.4|15855.9|15853.9|15855.9|15853.9|15855.4|15853.4|0
1642048820000|2022-01-13 04:40:20|15855.7|15853.7|15855.9|15853.9|15855.9|15853.9|15855.7|15853.7|1
1642048830000|2022-01-13 04:40:30|15856|15854|15856.5|15854.5|15856.7|15854.7|15856|15854|1
1642048840000|2022-01-13 04:40:40|15856.9|15854.9|15857|15855|15857|15855|15856.6|15854.6|3
1642048850000|2022-01-13 04:40:50|15856.9|15854.9|15856.6|15854.6|15856.9|15854.9|15856.6|15854.6|0
1642048860000|2022-01-13 04:41:00|15856.7|15854.7|15857|15855|15857|15855|15856.7|15854.7|1
1642048870000|2022-01-13 04:41:10|15857.1|15855.1|15857.1|15855.1|15857.1|15855.1|15857.1|15855.1|1
1642048880000|2022-01-13 04:41:20|15857.4|15855.4|15857.1|15855.1|15857.4|15855.4|15857.1|15855.1|2
1642048890000|2022-01-13 04:41:30|15857|15855|15857.1|15855.1|15857.1|15855.1|15857|15855|0
1642048900000|2022-01-13 04:41:40|15857|15855|15857.1|15855.1|15857.1|15855.1|15857|15855|2
1642048910000|2022-01-13 04:41:50|15857.4|15855.4|15856.6|15854.6|15857.4|15855.4|15856.5|15854.5|3
1642048920000|2022-01-13 04:42:00|15856.5|15854.5|15857|15855|15857|15855|15856.4|15854.4|1
1642048930000|2022-01-13 04:42:10|15857.1|15855.1|15856.4|15854.4|15857.1|15855.1|15856.4|15854.4|2
1642048940000|2022-01-13 04:42:20|15856.5|15854.5|15856.4|15854.4|15856.7|15854.7|15856.4|15854.4|0
1642048950000|2022-01-13 04:42:30|15856.6|15854.6|15855.9|15853.9|15856.7|15854.7|15855.9|15853.9|3
1642048960000|2022-01-13 04:42:40|15855.4|15853.4|15855.5|15853.5|15855.5|15853.5|15855.1|15853.1|2
1642048970000|2022-01-13 04:42:50|15855.2|15853.2|15855.2|15853.2|15855.2|15853.2|15855.1|15853.1|3
1642048980000|2022-01-13 04:43:00|15855|15853|15855.2|15853.2|15855.2|15853.2|15854.9|15852.9|1
1642048990000|2022-01-13 04:43:10|15855.9|15853.9|15855.9|15853.9|15855.9|15853.9|15855.4|15853.4|3
1642049000000|2022-01-13 04:43:20|15855.6|15853.6|15855.6|15853.6|15855.6|15853.6|15855.4|15853.4|2
1642049010000|2022-01-13 04:43:30|15855.5|15853.5|15855.6|15853.6|15855.7|15853.7|15855.4|15853.4|1
1642049020000|2022-01-13 04:43:40|15855.4|15853.4|15855.4|15853.4|15855.4|15853.4|15855.4|15853.4|1
1642049030000|2022-01-13 04:43:50|15855.6|15853.6|15855.9|15853.9|15855.9|15853.9|15855.6|15853.6|2
1642049040000|2022-01-13 04:44:00|15855.7|15853.7|15856.1|15854.1|15856.1|15854.1|15855.4|15853.4|4
1642049050000|2022-01-13 04:44:10|15856|15854|15856|15854|15856|15854|15856|15854|0
1642049060000|2022-01-13 04:44:20|15856.1|15854.1|15856.6|15854.6|15856.9|15854.9|15856.1|15854.1|4
1642049070000|2022-01-13 04:44:30|15856.4|15854.4|15856.9|15854.9|15856.9|15854.9|15856.4|15854.4|2
1642049080000|2022-01-13 04:44:40|15857.1|15855.1|15857.1|15855.1|15857.1|15855.1|15857.1|15855.1|2
1642049090000|2022-01-13 04:44:50|15857|15855|15856.7|15854.7|15857|15855|15856.7|15854.7|1
1642049100000|2022-01-13 04:45:00|15856.9|15854.9|15856.9|15854.9|15857.4|15855.4|15856.7|15854.7|6
1642049110000|2022-01-13 04:45:10|15857.1|15855.1|15857|15855|15857.4|15855.4|15856.6|15854.6|5
1642049120000|2022-01-13 04:45:20|15857.2|15855.2|15855.6|15853.6|15857.2|15855.2|15855.5|15853.5|26
1642049130000|2022-01-13 04:45:30|15855.7|15853.7|15855.5|15853.5|15855.7|15853.7|15855.5|15853.5|1
1642049140000|2022-01-13 04:45:40|15855.6|15853.6|15855.6|15853.6|15855.6|15853.6|15855.6|15853.6|0
1642049150000|2022-01-13 04:45:50|15855.9|15853.9|15856|15854|15856|15854|15855.9|15853.9|1
1642049170000|2022-01-13 04:46:10|15855.6|15853.6|15855.7|15853.7|15855.7|15853.7|15855.5|15853.5|1
1642049180000|2022-01-13 04:46:20|15855.6|15853.6|15855.6|15853.6|15855.9|15853.9|15855.6|15853.6|1
1642049190000|2022-01-13 04:46:30|15855.7|15853.7|15854.6|15852.6|15855.7|15853.7|15854.1|15852.1|13
1642049200000|2022-01-13 04:46:40|15854.5|15852.5|15854.1|15852.1|15854.6|15852.6|15854.1|15852.1|1
1642049210000|2022-01-13 04:46:50|15854.2|15852.2|15854.6|15852.6|15854.6|15852.6|15854.2|15852.2|1
1642049220000|2022-01-13 04:47:00|15854.5|15852.5|15854.6|15852.6|15854.6|15852.6|15854.1|15852.1|2
1642049230000|2022-01-13 04:47:10|15855.1|15853.1|15855.4|15853.4|15855.4|15853.4|15855.1|15853.1|3
1642049240000|2022-01-13 04:47:20|15855.2|15853.2|15855.7|15853.7|15855.9|15853.9|15854.9|15852.9|5
1642049250000|2022-01-13 04:47:30|15855.9|15853.9|15855.9|15853.9|15856|15854|15855.6|15853.6|3
1642049260000|2022-01-13 04:47:40|15856|15854|15855.4|15853.4|15856|15854|15855.4|15853.4|5
1642049270000|2022-01-13 04:47:50|15855.5|15853.5|15855.5|15853.5|15855.9|15853.9|15855.5|15853.5|3
1642049280000|2022-01-13 04:48:00|15855.6|15853.6|15855.7|15853.7|15855.7|15853.7|15855.5|15853.5|2
1642049290000|2022-01-13 04:48:10|15855.9|15853.9|15856.4|15854.4|15856.6|15854.6|15855.9|15853.9|5
1642049300000|2022-01-13 04:48:20|15856.5|15854.5|15856.1|15854.1|15856.6|15854.6|15856|15854|3
1642049310000|2022-01-13 04:48:30|15856|15854|15855.7|15853.7|15856|15854|15855.7|15853.7|2
1642049320000|2022-01-13 04:48:40|15855.9|15853.9|15855.9|15853.9|15855.9|15853.9|15855.7|15853.7|0
1642049330000|2022-01-13 04:48:50|15856|15854|15857.7|15855.7|15858|15856|15856|15854|9
1642049340000|2022-01-13 04:49:00|15857.5|15855.5|15857.5|15855.5|15857.9|15855.9|15857.4|15855.4|4
1642049350000|2022-01-13 04:49:10|15857.6|15855.6|15857.7|15855.7|15857.7|15855.7|15857.5|15855.5|0
1642049360000|2022-01-13 04:49:20|15857.9|15855.9|15858.4|15856.4|15858.9|15856.9|15857.9|15855.9|4
1642049370000|2022-01-13 04:49:30|15858.5|15856.5|15858.2|15856.2|15858.9|15856.9|15858.2|15856.2|7
1642049380000|2022-01-13 04:49:40|15858.1|15856.1|15858|15856|15858.4|15856.4|15858|15856|1
1642049390000|2022-01-13 04:49:50|15858.1|15856.1|15858.5|15856.5|15859|15857|15858.1|15856.1|2
1642049400000|2022-01-13 04:50:00|15858.6|15856.6|15859|15857|15859|15857|15858.6|15856.6|0
1642049410000|2022-01-13 04:50:10|15859.1|15857.1|15859.2|15857.2|15859.2|15857.2|15859.1|15857.1|3
1642049420000|2022-01-13 04:50:20|15859.1|15857.1|15860.4|15858.4|15860.4|15858.4|15859.1|15857.1|17
1642049430000|2022-01-13 04:50:30|15860.5|15858.5|15860.1|15858.1|15860.5|15858.5|15859.9|15857.9|3
1642049440000|2022-01-13 04:50:40|15859.9|15857.9|15859.7|15857.7|15860|15858|15859.6|15857.6|4
1642049450000|2022-01-13 04:50:50|15859|15857|15859.4|15857.4|15859.6|15857.6|15859|15857|6
1642049460000|2022-01-13 04:51:00|15859.5|15857.5|15859.7|15857.7|15859.9|15857.9|15859.4|15857.4|1
1642049470000|2022-01-13 04:51:10|15859.9|15857.9|15860|15858|15860.1|15858.1|15859.9|15857.9|1
1642049480000|2022-01-13 04:51:20|15860.2|15858.2|15859.9|15857.9|15860.4|15858.4|15859.7|15857.7|12
1642049490000|2022-01-13 04:51:30|15859.7|15857.7|15859.7|15857.7|15859.7|15857.7|15859.7|15857.7|0
1642049500000|2022-01-13 04:51:40|15859.9|15857.9|15859.4|15857.4|15859.9|15857.9|15859.4|15857.4|4
1642049510000|2022-01-13 04:51:50|15859.6|15857.6|15859.4|15857.4|15859.6|15857.6|15859.4|15857.4|0
1642049520000|2022-01-13 04:52:00|15859.5|15857.5|15859.4|15857.4|15859.5|15857.5|15859.1|15857.1|1
1642049530000|2022-01-13 04:52:10|15859|15857|15859.6|15857.6|15859.6|15857.6|15859|15857|5
1642049540000|2022-01-13 04:52:20|15859.4|15857.4|15860.5|15858.5|15860.5|15858.5|15859.1|15857.1|7
1642049550000|2022-01-13 04:52:30|15860.4|15858.4|15861.1|15859.1|15861.1|15859.1|15860.4|15858.4|14
1642049560000|2022-01-13 04:52:40|15861|15859|15861.1|15859.1|15861.4|15859.4|15860.9|15858.9|9
1642049570000|2022-01-13 04:52:50|15861.2|15859.2|15861.2|15859.2|15861.2|15859.2|15861|15859|4
1642049580000|2022-01-13 04:53:00|15861|15859|15860.5|15858.5|15861.2|15859.2|15860.4|15858.4|7
1642049590000|2022-01-13 04:53:10|15860.6|15858.6|15859.6|15857.6|15860.7|15858.7|15859.6|15857.6|8
1642049600000|2022-01-13 04:53:20|15859.7|15857.7|15859.9|15857.9|15859.9|15857.9|15859.7|15857.7|1
1642049610000|2022-01-13 04:53:30|15859.7|15857.7|15860|15858|15860|15858|15859.6|15857.6|3
1642049620000|2022-01-13 04:53:40|15859.9|15857.9|15859.7|15857.7|15860.6|15858.6|15859.7|15857.7|4
1642049630000|2022-01-13 04:53:50|15859.9|15857.9|15859.6|15857.6|15859.9|15857.9|15859.6|15857.6|0
1642049640000|2022-01-13 04:54:00|15859.7|15857.7|15859.7|15857.7|15859.7|15857.7|15859.7|15857.7|1
1642049650000|2022-01-13 04:54:10|15860|15858|15860.4|15858.4|15860.4|15858.4|15859.9|15857.9|1
1642049660000|2022-01-13 04:54:20|15860.5|15858.5|15861.4|15859.4|15861.4|15859.4|15860.5|15858.5|1
1642049670000|2022-01-13 04:54:30|15861.1|15859.1|15860.4|15858.4|15861.2|15859.2|15860.4|15858.4|5
1642049680000|2022-01-13 04:54:40|15860.2|15858.2|15860.1|15858.1|15860.4|15858.4|15860.1|15858.1|1
1642049690000|2022-01-13 04:54:50|15860.2|15858.2|15859.6|15857.6|15860.2|15858.2|15859.6|15857.6|3
1642049700000|2022-01-13 04:55:00|15859.5|15857.5|15859.9|15857.9|15860.1|15858.1|15859.5|15857.5|5
1642049710000|2022-01-13 04:55:10|15860.1|15858.1|15859.9|15857.9|15860.1|15858.1|15859.7|15857.7|2
1642049720000|2022-01-13 04:55:20|15860|15858|15860.9|15858.9|15860.9|15858.9|15860|15858|2
1642049730000|2022-01-13 04:55:30|15861.1|15859.1|15862.1|15860.1|15862.1|15860.1|15861.1|15859.1|12
1642049740000|2022-01-13 04:55:40|15861.9|15859.9|15862.2|15860.2|15862.4|15860.4|15861.5|15859.5|20
1642049750000|2022-01-13 04:55:50|15862.6|15860.6|15862.2|15860.2|15862.6|15860.6|15862|15860|5
1642049760000|2022-01-13 04:56:00|15862.1|15860.1|15862.5|15860.5|15862.6|15860.6|15862.1|15860.1|12
1642049770000|2022-01-13 04:56:10|15862.4|15860.4|15862.4|15860.4|15862.4|15860.4|15862.1|15860.1|1
1642049780000|2022-01-13 04:56:20|15862.2|15860.2|15861.5|15859.5|15862.2|15860.2|15861.5|15859.5|3
1642049790000|2022-01-13 04:56:30|15861.2|15859.2|15860.6|15858.6|15861.2|15859.2|15860.2|15858.2|5
1642049800000|2022-01-13 04:56:40|15860.5|15858.5|15860.6|15858.6|15860.6|15858.6|15860.2|15858.2|2
1642049810000|2022-01-13 04:56:50|15860.7|15858.7|15861|15859|15861.2|15859.2|15860.7|15858.7|3
1642049820000|2022-01-13 04:57:00|15861.1|15859.1|15861.2|15859.2|15861.2|15859.2|15861|15859|6
1642049830000|2022-01-13 04:57:10|15861.4|15859.4|15861.1|15859.1|15861.5|15859.5|15861.1|15859.1|9
1642049840000|2022-01-13 04:57:20|15861|15859|15861|15859|15861|15859|15860.7|15858.7|1
1642049850000|2022-01-13 04:57:30|15861.1|15859.1|15861|15859|15861.1|15859.1|15860.7|15858.7|2
1642049860000|2022-01-13 04:57:40|15860.4|15858.4|15860.4|15858.4|15860.6|15858.6|15860.2|15858.2|5
1642049870000|2022-01-13 04:57:50|15860.2|15858.2|15860.4|15858.4|15860.6|15858.6|15859.5|15857.5|18
1642049880000|2022-01-13 04:58:00|15860.6|15858.6|15860.6|15858.6|15860.7|15858.7|15860.6|15858.6|2
1642049890000|2022-01-13 04:58:10|15860.7|15858.7|15860.6|15858.6|15861|15859|15860.6|15858.6|6
1642049900000|2022-01-13 04:58:20|15860.7|15858.7|15860.7|15858.7|15860.9|15858.9|15860.6|15858.6|2
1642049910000|2022-01-13 04:58:30|15860.9|15858.9|15860.9|15858.9|15860.9|15858.9|15860.9|15858.9|0
1642049920000|2022-01-13 04:58:40|15860.7|15858.7|15860.7|15858.7|15860.9|15858.9|15860.7|15858.7|0
1642049930000|2022-01-13 04:58:50|15860.9|15858.9|15859.7|15857.7|15860.9|15858.9|15859.6|15857.6|3
1642049940000|2022-01-13 04:59:00|15859.6|15857.6|15860.6|15858.6|15860.7|15858.7|15859.5|15857.5|3
1642049950000|2022-01-13 04:59:10|15860.5|15858.5|15859.5|15857.5|15860.5|15858.5|15859.2|15857.2|3
1642049960000|2022-01-13 04:59:20|15859.4|15857.4|15859.9|15857.9|15859.9|15857.9|15859.4|15857.4|2
1642049970000|2022-01-13 04:59:30|15860|15858|15860.1|15858.1|15860.2|15858.2|15859.9|15857.9|0
1642049980000|2022-01-13 04:59:40|15860|15858|15860|15858|15860.2|15858.2|15859.7|15857.7|3
1642049990000|2022-01-13 04:59:50|15859.9|15857.9|15860.1|15858.1|15860.4|15858.4|15859.7|15857.7|1
1642050000000|2022-01-13 05:00:00|15860.2|15858.2|15860.4|15858.4|15861.6|15859.6|15860.1|15858.1|7
1642050010000|2022-01-13 05:00:10|15860.2|15858.2|15859.9|15857.9|15860.5|15858.5|15859.5|15857.5|4
1642050020000|2022-01-13 05:00:20|15860|15858|15860.4|15858.4|15860.6|15858.6|15860|15858|10
1642050030000|2022-01-13 05:00:30|15860.5|15858.5|15860.5|15858.5|15860.7|15858.7|15860.2|15858.2|1
1642050040000|2022-01-13 05:00:40|15860.6|15858.6|15861.2|15859.2|15861.2|15859.2|15860.4|15858.4|8
1642050050000|2022-01-13 05:00:50|15861.1|15859.1|15860.7|15858.7|15861.6|15859.6|15860.7|15858.7|7
1642050060000|2022-01-13 05:01:00|15860.2|15858.2|15861|15859|15861|15859|15860.2|15858.2|9
1642050070000|2022-01-13 05:01:10|15861.1|15859.1|15861.6|15859.6|15861.6|15859.6|15861.1|15859.1|1
1642050080000|2022-01-13 05:01:20|15862|15860|15862.9|15860.9|15863.2|15861.2|15861.6|15859.6|31
1642050090000|2022-01-13 05:01:30|15862.6|15860.6|15862.6|15860.6|15862.9|15860.9|15862.6|15860.6|5
1642050100000|2022-01-13 05:01:40|15862.7|15860.7|15862.6|15860.6|15863|15861|15862.6|15860.6|2
1642050110000|2022-01-13 05:01:50|15863.1|15861.1|15862.5|15860.5|15863.1|15861.1|15862.5|15860.5|17
1642050120000|2022-01-13 05:02:00|15862.6|15860.6|15865.4|15863.4|15865.4|15863.4|15862|15860|58
1642050130000|2022-01-13 05:02:10|15865.5|15863.5|15865.4|15863.4|15865.6|15863.6|15865|15863|10
1642050140000|2022-01-13 05:02:20|15865.5|15863.5|15864.5|15862.5|15865.5|15863.5|15864.4|15862.4|9
1642050150000|2022-01-13 05:02:30|15864.6|15862.6|15863.4|15861.4|15865|15863|15863.4|15861.4|15
1642050160000|2022-01-13 05:02:40|15863.6|15861.6|15864.4|15862.4|15864.6|15862.6|15863.6|15861.6|9
1642050170000|2022-01-13 05:02:50|15864.6|15862.6|15864.6|15862.6|15865.1|15863.1|15864.4|15862.4|5
1642050180000|2022-01-13 05:03:00|15864.7|15862.7|15865.6|15863.6|15865.6|15863.6|15864.6|15862.6|5
1642050190000|2022-01-13 05:03:10|15865.9|15863.9|15864.9|15862.9|15866|15864|15864.2|15862.2|18
1642050200000|2022-01-13 05:03:20|15864.7|15862.7|15864.7|15862.7|15864.9|15862.9|15864.2|15862.2|8
1642050210000|2022-01-13 05:03:30|15864.9|15862.9|15864.4|15862.4|15865|15863|15864.2|15862.2|8
1642050220000|2022-01-13 05:03:40|15864.5|15862.5|15864.2|15862.2|15865|15863|15864.1|15862.1|7
1642050230000|2022-01-13 05:03:50|15864.5|15862.5|15864.6|15862.6|15864.6|15862.6|15864.1|15862.1|3
1642050240000|2022-01-13 05:04:00|15865.1|15863.1|15864.9|15862.9|15865.6|15863.6|15864.6|15862.6|8
1642050250000|2022-01-13 05:04:10|15865|15863|15865.5|15863.5|15865.9|15863.9|15865|15863|8
1642050260000|2022-01-13 05:04:20|15865.1|15863.1|15865.9|15863.9|15865.9|15863.9|15865|15863|15
1642050270000|2022-01-13 05:04:30|15865.7|15863.7|15865|15863|15865.9|15863.9|15864.9|15862.9|2
1642050280000|2022-01-13 05:04:40|15864.9|15862.9|15864.9|15862.9|15865.2|15863.2|15864.9|15862.9|1
1642050290000|2022-01-13 05:04:50|15865|15863|15864.9|15862.9|15865.1|15863.1|15864.1|15862.1|9
1642050300000|2022-01-13 05:05:00|15865|15863|15865.2|15863.2|15865.6|15863.6|15864.9|15862.9|7
1642050310000|2022-01-13 05:05:10|15865.4|15863.4|15864.6|15862.6|15865.4|15863.4|15864.6|15862.6|2
1642050320000|2022-01-13 05:05:20|15864.2|15862.2|15863.2|15861.2|15864.5|15862.5|15863.1|15861.1|9
1642050330000|2022-01-13 05:05:30|15863.1|15861.1|15862.9|15860.9|15863.1|15861.1|15862.6|15860.6|8
1642050340000|2022-01-13 05:05:40|15862.7|15860.7|15862.5|15860.5|15863.1|15861.1|15862.5|15860.5|2
1642050350000|2022-01-13 05:05:50|15862.1|15860.1|15863.1|15861.1|15863.1|15861.1|15861.5|15859.5|9
1642050360000|2022-01-13 05:06:00|15863|15861|15861.9|15859.9|15863.1|15861.1|15861.6|15859.6|11
1642050370000|2022-01-13 05:06:10|15862.1|15860.1|15861.7|15859.7|15862.2|15860.2|15861.2|15859.2|9
1642050380000|2022-01-13 05:06:20|15861.5|15859.5|15860.6|15858.6|15861.5|15859.5|15859.9|15857.9|8
1642050390000|2022-01-13 05:06:30|15860.5|15858.5|15859.7|15857.7|15861.1|15859.1|15859.7|15857.7|23
1642050400000|2022-01-13 05:06:40|15859.5|15857.5|15859.4|15857.4|15860|15858|15859.2|15857.2|7
1642050410000|2022-01-13 05:06:50|15859.2|15857.2|15858.4|15856.4|15859.5|15857.5|15858.4|15856.4|25
1642050420000|2022-01-13 05:07:00|15858.6|15856.6|15858.4|15856.4|15859.2|15857.2|15858.4|15856.4|5
1642050430000|2022-01-13 05:07:10|15858.2|15856.2|15857.6|15855.6|15858.4|15856.4|15857.6|15855.6|15
1642050440000|2022-01-13 05:07:20|15856.9|15854.9|15856.1|15854.1|15857|15855|15856.1|15854.1|33
1642050450000|2022-01-13 05:07:30|15856.6|15854.6|15856|15854|15857.1|15855.1|15856|15854|6
1642050460000|2022-01-13 05:07:40|15855.9|15853.9|15854.6|15852.6|15856.1|15854.1|15854.1|15852.1|47
1642050470000|2022-01-13 05:07:50|15854.4|15852.4|15855.4|15853.4|15855.4|15853.4|15852.9|15850.9|59
1642050480000|2022-01-13 05:08:00|15855.5|15853.5|15856.5|15854.5|15856.5|15854.5|15855.4|15853.4|9
1642050490000|2022-01-13 05:08:10|15855.4|15853.4|15854.7|15852.7|15855.4|15853.4|15854.6|15852.6|7
1642050500000|2022-01-13 05:08:20|15854.6|15852.6|15854.9|15852.9|15855.2|15853.2|15854.5|15852.5|3
1642050510000|2022-01-13 05:08:30|15855|15853|15854.9|15852.9|15855|15853|15854.6|15852.6|3
1642050520000|2022-01-13 05:08:40|15854.7|15852.7|15856.7|15854.7|15857.1|15855.1|15854.7|15852.7|14
1642050530000|2022-01-13 05:08:50|15857|15855|15857.2|15855.2|15857.2|15855.2|15856.7|15854.7|2
1642050540000|2022-01-13 05:09:00|15856.9|15854.9|15858|15856|15858|15856|15856.9|15854.9|18
1642050550000|2022-01-13 05:09:10|15858.1|15856.1|15858.4|15856.4|15858.4|15856.4|15857.7|15855.7|6
1642050560000|2022-01-13 05:09:20|15858.7|15856.7|15858.4|15856.4|15858.9|15856.9|15858.2|15856.2|6
1642050570000|2022-01-13 05:09:30|15858.2|15856.2|15857.7|15855.7|15858.2|15856.2|15857.7|15855.7|1
1642050580000|2022-01-13 05:09:40|15857.6|15855.6|15857|15855|15857.6|15855.6|15855.9|15853.9|8
1642050590000|2022-01-13 05:09:50|15856.7|15854.7|15856.5|15854.5|15856.7|15854.7|15856.4|15854.4|2
1642050600000|2022-01-13 05:10:00|15856.6|15854.6|15855.7|15853.7|15856.6|15854.6|15855.2|15853.2|15
1642050610000|2022-01-13 05:10:10|15855.5|15853.5|15855|15853|15855.5|15853.5|15854.6|15852.6|3
1642050620000|2022-01-13 05:10:20|15854.9|15852.9|15855.2|15853.2|15855.5|15853.5|15854.6|15852.6|1
1642050630000|2022-01-13 05:10:30|15855.1|15853.1|15854.5|15852.5|15855.1|15853.1|15854.5|15852.5|2
1642050640000|2022-01-13 05:10:40|15854.4|15852.4|15854.4|15852.4|15854.4|15852.4|15854|15852|5
1642050650000|2022-01-13 05:10:50|15854.7|15852.7|15854.7|15852.7|15855.6|15853.6|15854.7|15852.7|5
1642050660000|2022-01-13 05:11:00|15854.9|15852.9|15855.9|15853.9|15855.9|15853.9|15854.9|15852.9|3
1642050670000|2022-01-13 05:11:10|15855.5|15853.5|15855.4|15853.4|15855.9|15853.9|15855.4|15853.4|3
1642050680000|2022-01-13 05:11:20|15855.5|15853.5|15855.1|15853.1|15856.1|15854.1|15855.1|15853.1|5
1642050690000|2022-01-13 05:11:30|15855|15853|15855.6|15853.6|15855.6|15853.6|15854.9|15852.9|4
1642050700000|2022-01-13 05:11:40|15855.5|15853.5|15855.1|15853.1|15855.7|15853.7|15854.9|15852.9|4
1642050710000|2022-01-13 05:11:50|15855.2|15853.2|15855.6|15853.6|15856.2|15854.2|15855.2|15853.2|17
1642050720000|2022-01-13 05:12:00|15855.7|15853.7|15855.4|15853.4|15855.7|15853.7|15855.4|15853.4|4
1642050730000|2022-01-13 05:12:10|15854.4|15852.4|15854.1|15852.1|15854.4|15852.4|15854|15852|7
1642050740000|2022-01-13 05:12:20|15853.9|15851.9|15853.4|15851.4|15854|15852|15853.4|15851.4|2
1642050750000|2022-01-13 05:12:30|15853.7|15851.7|15853.5|15851.5|15853.7|15851.7|15853.4|15851.4|11
1642050760000|2022-01-13 05:12:40|15853.6|15851.6|15853.4|15851.4|15854.1|15852.1|15853.2|15851.2|3
1642050770000|2022-01-13 05:12:50|15853.5|15851.5|15853.5|15851.5|15853.7|15851.7|15853.5|15851.5|3
1642050780000|2022-01-13 05:13:00|15853.6|15851.6|15855.9|15853.9|15856.1|15854.1|15852.7|15850.7|25
1642050790000|2022-01-13 05:13:10|15856|15854|15855.6|15853.6|15856|15854|15855.4|15853.4|4
1642050800000|2022-01-13 05:13:20|15855.5|15853.5|15856.6|15854.6|15856.6|15854.6|15855.4|15853.4|8
1642050810000|2022-01-13 05:13:30|15856.5|15854.5|15856.2|15854.2|15857|15855|15856.2|15854.2|10
1642050820000|2022-01-13 05:13:40|15856.4|15854.4|15855.1|15853.1|15856.4|15854.4|15855.1|15853.1|8
1642050830000|2022-01-13 05:13:50|15855|15853|15854.6|15852.6|15855.1|15853.1|15854.4|15852.4|37
1642050840000|2022-01-13 05:14:00|15854.5|15852.5|15853.7|15851.7|15854.5|15852.5|15852.7|15850.7|9
1642050850000|2022-01-13 05:14:10|15853.9|15851.9|15853.6|15851.6|15853.9|15851.9|15853.4|15851.4|7
1642050860000|2022-01-13 05:14:20|15853.7|15851.7|15852.7|15850.7|15853.7|15851.7|15852.4|15850.4|15
1642050870000|2022-01-13 05:14:30|15852.6|15850.6|15853|15851|15853|15851|15851.7|15849.7|17
1642050880000|2022-01-13 05:14:40|15852.6|15850.6|15853|15851|15853.6|15851.6|15852.6|15850.6|11
1642050890000|2022-01-13 05:14:50|15853.1|15851.1|15851|15849|15853.1|15851.1|15850.9|15848.9|24
1642050900000|2022-01-13 05:15:00|15850.9|15848.9|15848.6|15846.6|15851.2|15849.2|15848.4|15846.4|58
1642050910000|2022-01-13 05:15:10|15848.9|15846.9|15850.1|15848.1|15850.1|15848.1|15848.9|15846.9|10
1642050920000|2022-01-13 05:15:20|15850.4|15848.4|15853.7|15851.7|15853.9|15851.9|15850.1|15848.1|8
1642050930000|2022-01-13 05:15:30|15853.9|15851.9|15853.4|15851.4|15853.9|15851.9|15852.7|15850.7|18
1642050940000|2022-01-13 05:15:40|15853.5|15851.5|15850.6|15848.6|15853.9|15851.9|15850.6|15848.6|41
1642050950000|2022-01-13 05:15:50|15850.7|15848.7|15850.9|15848.9|15851.4|15849.4|15850.7|15848.7|5
1642050960000|2022-01-13 05:16:00|15851|15849|15851.6|15849.6|15852.1|15850.1|15851|15849|5
1642050970000|2022-01-13 05:16:10|15852.1|15850.1|15852.5|15850.5|15852.5|15850.5|15852|15850|2
1642050980000|2022-01-13 05:16:20|15852.7|15850.7|15851.5|15849.5|15852.9|15850.9|15851.4|15849.4|4
1642050990000|2022-01-13 05:16:30|15851.4|15849.4|15851.9|15849.9|15851.9|15849.9|15851.4|15849.4|0
1642051000000|2022-01-13 05:16:40|15852|15850|15851.7|15849.7|15852|15850|15851.5|15849.5|2
1642051010000|2022-01-13 05:16:50|15851.6|15849.6|15851.5|15849.5|15851.7|15849.7|15851.2|15849.2|1
1642051020000|2022-01-13 05:17:00|15851.4|15849.4|15851.2|15849.2|15851.4|15849.4|15850.6|15848.6|6
1642051030000|2022-01-13 05:17:10|15851.4|15849.4|15851.6|15849.6|15851.7|15849.7|15851.1|15849.1|2
1642051040000|2022-01-13 05:17:20|15851.5|15849.5|15851|15849|15851.5|15849.5|15850.7|15848.7|2
1642051050000|2022-01-13 05:17:30|15851.1|15849.1|15851.7|15849.7|15851.7|15849.7|15851.1|15849.1|2
1642051060000|2022-01-13 05:17:40|15851.6|15849.6|15851.7|15849.7|15851.7|15849.7|15851.4|15849.4|3
1642051070000|2022-01-13 05:17:50|15851.9|15849.9|15851|15849|15851.9|15849.9|15850.9|15848.9|3
1642051080000|2022-01-13 05:18:00|15850.9|15848.9|15849.1|15847.1|15851|15849|15849.1|15847.1|22
1642051090000|2022-01-13 05:18:10|15849|15847|15848.9|15846.9|15849.2|15847.2|15847.5|15845.5|41
1642051100000|2022-01-13 05:18:20|15848.5|15846.5|15847.4|15845.4|15848.9|15846.9|15847.2|15845.2|16
1642051110000|2022-01-13 05:18:30|15847.2|15845.2|15848.5|15846.5|15848.9|15846.9|15847.1|15845.1|12
1642051120000|2022-01-13 05:18:40|15848.4|15846.4|15850.4|15848.4|15850.4|15848.4|15848.4|15846.4|12
1642051130000|2022-01-13 05:18:50|15850.5|15848.5|15849.9|15847.9|15850.9|15848.9|15849.9|15847.9|7
1642051140000|2022-01-13 05:19:00|15850|15848|15850.1|15848.1|15850.4|15848.4|15849.4|15847.4|9
1642051150000|2022-01-13 05:19:10|15850.2|15848.2|15850.5|15848.5|15850.5|15848.5|15850.2|15848.2|2
1642051160000|2022-01-13 05:19:20|15851|15849|15850.7|15848.7|15851.2|15849.2|15850.6|15848.6|3
1642051170000|2022-01-13 05:19:30|15850.6|15848.6|15851|15849|15851|15849|15850.6|15848.6|4
1642051180000|2022-01-13 05:19:40|15850.9|15848.9|15849.9|15847.9|15850.9|15848.9|15849.9|15847.9|6
1642051190000|2022-01-13 05:19:50|15850|15848|15849.4|15847.4|15850.2|15848.2|15849.1|15847.1|10
1642051200000|2022-01-13 05:20:00|15849.2|15847.2|15850.1|15848.1|15850.1|15848.1|15849.1|15847.1|3
1642051210000|2022-01-13 05:20:10|15850|15848|15849.9|15847.9|15850|15848|15849.9|15847.9|0
1642051220000|2022-01-13 05:20:20|15850|15848|15850.1|15848.1|15850.2|15848.2|15849.7|15847.7|2
1642051230000|2022-01-13 05:20:30|15850.4|15848.4|15849.9|15847.9|15850.9|15848.9|15849.7|15847.7|4
1642051240000|2022-01-13 05:20:40|15849.7|15847.7|15849.7|15847.7|15850.9|15848.9|15849.7|15847.7|3
1642051250000|2022-01-13 05:20:50|15849.6|15847.6|15849.5|15847.5|15850.1|15848.1|15849.1|15847.1|4
1642051260000|2022-01-13 05:21:00|15849.9|15847.9|15849.7|15847.7|15849.9|15847.9|15848.9|15846.9|4
1642051270000|2022-01-13 05:21:10|15849.9|15847.9|15850.6|15848.6|15850.6|15848.6|15849.7|15847.7|3
1642051280000|2022-01-13 05:21:20|15850.5|15848.5|15850.1|15848.1|15851|15849|15850|15848|5
1642051290000|2022-01-13 05:21:30|15850.6|15848.6|15851.1|15849.1|15851.1|15849.1|15850.6|15848.6|7
1642051300000|2022-01-13 05:21:40|15851|15849|15851.9|15849.9|15852|15850|15850.9|15848.9|5
1642051310000|2022-01-13 05:21:50|15852.1|15850.1|15851.6|15849.6|15852.4|15850.4|15851.5|15849.5|6
1642051320000|2022-01-13 05:22:00|15851.7|15849.7|15851.9|15849.9|15852|15850|15851.5|15849.5|6
1642051330000|2022-01-13 05:22:10|15852.1|15850.1|15852.1|15850.1|15852.2|15850.2|15851.6|15849.6|21
1642051340000|2022-01-13 05:22:20|15852.2|15850.2|15850|15848|15853|15851|15850|15848|25
1642051350000|2022-01-13 05:22:30|15850.4|15848.4|15850|15848|15850.5|15848.5|15850|15848|8
1642051360000|2022-01-13 05:22:40|15849.7|15847.7|15850.4|15848.4|15850.5|15848.5|15849.6|15847.6|3
1642051370000|2022-01-13 05:22:50|15849.9|15847.9|15850.5|15848.5|15850.5|15848.5|15849.9|15847.9|5
1642051380000|2022-01-13 05:23:00|15850.2|15848.2|15850.4|15848.4|15850.5|15848.5|15849.5|15847.5|5
1642051390000|2022-01-13 05:23:10|15850.9|15848.9|15851.6|15849.6|15851.6|15849.6|15850.9|15848.9|5
1642051400000|2022-01-13 05:23:20|15851.7|15849.7|15851.9|15849.9|15852.2|15850.2|15851.6|15849.6|7
1642051410000|2022-01-13 05:23:30|15852.1|15850.1|15852.6|15850.6|15853.1|15851.1|15852|15850|12
1642051420000|2022-01-13 05:23:40|15852.4|15850.4|15851.6|15849.6|15852.7|15850.7|15851.6|15849.6|13
1642051430000|2022-01-13 05:23:50|15851.9|15849.9|15851|15849|15851.9|15849.9|15851|15849|9
1642051440000|2022-01-13 05:24:00|15851.1|15849.1|15852|15850|15852.6|15850.6|15850.7|15848.7|40
1642051450000|2022-01-13 05:24:10|15851.9|15849.9|15852.9|15850.9|15853.1|15851.1|15851.9|15849.9|16
1642051460000|2022-01-13 05:24:20|15852.7|15850.7|15852|15850|15852.7|15850.7|15851.7|15849.7|5
1642051470000|2022-01-13 05:24:30|15852.4|15850.4|15852.6|15850.6|15852.6|15850.6|15851.7|15849.7|3
1642051480000|2022-01-13 05:24:40|15852.5|15850.5|15853.1|15851.1|15853.1|15851.1|15852.4|15850.4|19
1642051490000|2022-01-13 05:24:50|15853.2|15851.2|15853.9|15851.9|15854.1|15852.1|15853.2|15851.2|2
1642051500000|2022-01-13 05:25:00|15854|15852|15855.1|15853.1|15855.2|15853.2|15853.9|15851.9|51
1642051510000|2022-01-13 05:25:10|15855|15853|15855.2|15853.2|15855.2|15853.2|15854.2|15852.2|21
1642051520000|2022-01-13 05:25:20|15855.4|15853.4|15854|15852|15855.7|15853.7|15854|15852|36
1642051530000|2022-01-13 05:25:30|15854.4|15852.4|15853.6|15851.6|15855.2|15853.2|15853.2|15851.2|17
1642051540000|2022-01-13 05:25:40|15853.7|15851.7|15853.6|15851.6|15854.1|15852.1|15853.5|15851.5|5
1642051550000|2022-01-13 05:25:50|15853.7|15851.7|15854.4|15852.4|15854.9|15852.9|15853.6|15851.6|9
1642051560000|2022-01-13 05:26:00|15854.5|15852.5|15854.5|15852.5|15855.2|15853.2|15853.9|15851.9|10
1642051570000|2022-01-13 05:26:10|15854.6|15852.6|15852.9|15850.9|15854.6|15852.6|15852.7|15850.7|46
1642051580000|2022-01-13 05:26:20|15852.7|15850.7|15851.7|15849.7|15853|15851|15851.7|15849.7|9
1642051590000|2022-01-13 05:26:30|15851.4|15849.4|15851.5|15849.5|15851.7|15849.7|15851.4|15849.4|6
1642051600000|2022-01-13 05:26:40|15851.2|15849.2|15850.9|15848.9|15851.9|15849.9|15850.6|15848.6|13
1642051610000|2022-01-13 05:26:50|15850.7|15848.7|15849.9|15847.9|15850.7|15848.7|15849.6|15847.6|16
1642051620000|2022-01-13 05:27:00|15849.6|15847.6|15851.2|15849.2|15851.4|15849.4|15849.6|15847.6|35
1642051630000|2022-01-13 05:27:10|15850.9|15848.9|15851.1|15849.1|15851.4|15849.4|15850|15848|16
1642051640000|2022-01-13 05:27:20|15851.2|15849.2|15851.1|15849.1|15851.4|15849.4|15850.6|15848.6|8
1642051650000|2022-01-13 05:27:30|15851.2|15849.2|15852.1|15850.1|15852.4|15850.4|15851.2|15849.2|7
1642051660000|2022-01-13 05:27:40|15852|15850|15850.7|15848.7|15852.4|15850.4|15850.6|15848.6|7
1642051670000|2022-01-13 05:27:50|15850.9|15848.9|15851.7|15849.7|15852.2|15850.2|15850.4|15848.4|5
1642051680000|2022-01-13 05:28:00|15851.9|15849.9|15853.7|15851.7|15853.9|15851.9|15851.9|15849.9|13
1642051690000|2022-01-13 05:28:10|15854|15852|15853.9|15851.9|15854.5|15852.5|15853.7|15851.7|2
1642051700000|2022-01-13 05:28:20|15854|15852|15852.9|15850.9|15854.9|15852.9|15852.4|15850.4|34
1642051710000|2022-01-13 05:28:30|15853.1|15851.1|15853.1|15851.1|15854.4|15852.4|15852.5|15850.5|39
1642051720000|2022-01-13 05:28:40|15852.7|15850.7|15850.6|15848.6|15853.1|15851.1|15850|15848|23
1642051730000|2022-01-13 05:28:50|15850.5|15848.5|15851.1|15849.1|15851.4|15849.4|15850.4|15848.4|2
1642051740000|2022-01-13 05:29:00|15851.2|15849.2|15851.1|15849.1|15851.4|15849.4|15850.6|15848.6|6
1642051750000|2022-01-13 05:29:10|15851|15849|15851.7|15849.7|15851.9|15849.9|15850.9|15848.9|9
1642051760000|2022-01-13 05:29:20|15851.5|15849.5|15851.1|15849.1|15851.9|15849.9|15851|15849|12
1642051770000|2022-01-13 05:29:30|15851|15849|15850.2|15848.2|15851|15849|15850.2|15848.2|6
1642051780000|2022-01-13 05:29:40|15850.1|15848.1|15850.5|15848.5|15850.7|15848.7|15850|15848|19
1642051790000|2022-01-13 05:29:50|15850.4|15848.4|15850.5|15848.5|15850.7|15848.7|15849.7|15847.7|27
1642051800000|2022-01-13 05:30:00|15850.4|15848.4|15852.5|15850.5|15853|15851|15850.2|15848.2|27
1642051810000|2022-01-13 05:30:10|15852.4|15850.4|15853.6|15851.6|15853.7|15851.7|15851.9|15849.9|18
1642051820000|2022-01-13 05:30:20|15853|15851|15852.4|15850.4|15853.2|15851.2|15852.4|15850.4|6
1642051830000|2022-01-13 05:30:30|15852.5|15850.5|15852.4|15850.4|15852.5|15850.5|15852.1|15850.1|6
1642051840000|2022-01-13 05:30:40|15852.7|15850.7|15853.1|15851.1|15853.1|15851.1|15852.6|15850.6|6
1642051850000|2022-01-13 05:30:50|15853.2|15851.2|15853.7|15851.7|15853.7|15851.7|15853.1|15851.1|12
1642051860000|2022-01-13 05:31:00|15853.9|15851.9|15854.5|15852.5|15855.2|15853.2|15853.1|15851.1|23
1642051870000|2022-01-13 05:31:10|15854.6|15852.6|15852.5|15850.5|15854.7|15852.7|15852.5|15850.5|24
1642051880000|2022-01-13 05:31:20|15852.6|15850.6|15853.1|15851.1|15853.1|15851.1|15852.4|15850.4|8
1642051890000|2022-01-13 05:31:30|15853|15851|15849|15847|15853.1|15851.1|15849|15847|50
1642051900000|2022-01-13 05:31:40|15849.1|15847.1|15849.5|15847.5|15850.1|15848.1|15849.1|15847.1|8
1642051910000|2022-01-13 05:31:50|15849.6|15847.6|15848.7|15846.7|15850.1|15848.1|15848.7|15846.7|25
1642051920000|2022-01-13 05:32:00|15848.9|15846.9|15849.1|15847.1|15849.6|15847.6|15848.6|15846.6|6
1642051930000|2022-01-13 05:32:10|15849.2|15847.2|15849.4|15847.4|15850.2|15848.2|15849.2|15847.2|4
1642051940000|2022-01-13 05:32:20|15849.1|15847.1|15848.4|15846.4|15849.1|15847.1|15847.9|15845.9|16
1642051950000|2022-01-13 05:32:30|15848.5|15846.5|15847.7|15845.7|15848.9|15846.9|15847.7|15845.7|4
1642051960000|2022-01-13 05:32:40|15847.9|15845.9|15849|15847|15849.5|15847.5|15847.5|15845.5|13
1642051970000|2022-01-13 05:32:50|15848.9|15846.9|15848|15846|15848.9|15846.9|15847.9|15845.9|1
1642051980000|2022-01-13 05:33:00|15848.1|15846.1|15848.1|15846.1|15848.5|15846.5|15847.9|15845.9|18
1642051990000|2022-01-13 05:33:10|15848|15846|15848.4|15846.4|15850|15848|15848|15846|20
1642052000000|2022-01-13 05:33:20|15848.2|15846.2|15847.1|15845.1|15848.2|15846.2|15847|15845|9
1642052010000|2022-01-13 05:33:30|15847|15845|15849.5|15847.5|15850|15848|15846.9|15844.9|38
1642052020000|2022-01-13 05:33:40|15849.6|15847.6|15850.4|15848.4|15850.4|15848.4|15848.9|15846.9|12
1642052030000|2022-01-13 05:33:50|15850.2|15848.2|15850.9|15848.9|15851|15849|15850.1|15848.1|6
1642052040000|2022-01-13 05:34:00|15850.7|15848.7|15850.5|15848.5|15851|15849|15850.2|15848.2|2
1642052050000|2022-01-13 05:34:10|15850.2|15848.2|15850.4|15848.4|15850.7|15848.7|15850.1|15848.1|5
1642052060000|2022-01-13 05:34:20|15850.5|15848.5|15851.5|15849.5|15851.6|15849.6|15850.5|15848.5|13
1642052070000|2022-01-13 05:34:30|15851.6|15849.6|15852.1|15850.1|15852.2|15850.2|15850.2|15848.2|32
1642052080000|2022-01-13 05:34:40|15852.6|15850.6|15852.9|15850.9|15853|15851|15852.2|15850.2|4
1642052090000|2022-01-13 05:34:50|15853.1|15851.1|15852.1|15850.1|15853.1|15851.1|15851.2|15849.2|31
1642052100000|2022-01-13 05:35:00|15852.2|15850.2|15851.6|15849.6|15852.2|15850.2|15851|15849|26
1642052110000|2022-01-13 05:35:10|15851.7|15849.7|15852.2|15850.2|15852.9|15850.9|15851.4|15849.4|20
1642052120000|2022-01-13 05:35:20|15852.1|15850.1|15852.7|15850.7|15853|15851|15852.1|15850.1|11
1642052130000|2022-01-13 05:35:30|15852.6|15850.6|15852.4|15850.4|15852.6|15850.6|15852.4|15850.4|7
1642052140000|2022-01-13 05:35:40|15852.2|15850.2|15851.9|15849.9|15852.7|15850.7|15851.9|15849.9|6
1642052150000|2022-01-13 05:35:50|15851.7|15849.7|15852.4|15850.4|15853.1|15851.1|15851.1|15849.1|47
1642052160000|2022-01-13 05:36:00|15852.2|15850.2|15854.9|15852.9|15854.9|15852.9|15851.7|15849.7|52
1642052170000|2022-01-13 05:36:10|15855.4|15853.4|15855.1|15853.1|15856.2|15854.2|15854.5|15852.5|30
1642052180000|2022-01-13 05:36:20|15855.2|15853.2|15854.6|15852.6|15855.4|15853.4|15854|15852|14
1642052190000|2022-01-13 05:36:30|15854.7|15852.7|15855|15853|15855.4|15853.4|15854.4|15852.4|11
1642052200000|2022-01-13 05:36:40|15854.9|15852.9|15856.6|15854.6|15856.9|15854.9|15854.9|15852.9|35
1642052210000|2022-01-13 05:36:50|15856.7|15854.7|15856.4|15854.4|15857|15855|15855.6|15853.6|23
1642052220000|2022-01-13 05:37:00|15856.2|15854.2|15856.2|15854.2|15856.6|15854.6|15855.6|15853.6|16
1642052230000|2022-01-13 05:37:10|15855.6|15853.6|15854.4|15852.4|15855.6|15853.6|15853.6|15851.6|28
1642052240000|2022-01-13 05:37:20|15854.5|15852.5|15853.9|15851.9|15854.6|15852.6|15853.6|15851.6|9
1642052250000|2022-01-13 05:37:30|15854|15852|15855|15853|15855.4|15853.4|15853.6|15851.6|15
1642052260000|2022-01-13 05:37:40|15854.9|15852.9|15854.7|15852.7|15854.9|15852.9|15854.6|15852.6|0
1642052270000|2022-01-13 05:37:50|15854.6|15852.6|15855|15853|15855|15853|15853.9|15851.9|2
1642052280000|2022-01-13 05:38:00|15854.7|15852.7|15855.7|15853.7|15856.4|15854.4|15854.7|15852.7|14
1642052290000|2022-01-13 05:38:10|15855.6|15853.6|15855.5|15853.5|15856|15854|15855.5|15853.5|28
1642052300000|2022-01-13 05:38:20|15855.6|15853.6|15855.4|15853.4|15855.6|15853.6|15854.7|15852.7|32
1642052310000|2022-01-13 05:38:30|15855.5|15853.5|15855.4|15853.4|15855.7|15853.7|15855.2|15853.2|2
1642052320000|2022-01-13 05:38:40|15855.6|15853.6|15855.6|15853.6|15855.6|15853.6|15855.6|15853.6|1
1642052330000|2022-01-13 05:38:50|15855.5|15853.5|15854|15852|15856.4|15854.4|15854|15852|14
1642052340000|2022-01-13 05:39:00|15854.1|15852.1|15852.9|15850.9|15854.2|15852.2|15852.9|15850.9|17
1642052350000|2022-01-13 05:39:10|15852.7|15850.7|15853.2|15851.2|15853.2|15851.2|15852.7|15850.7|5
1642052360000|2022-01-13 05:39:20|15853.1|15851.1|15853.2|15851.2|15853.4|15851.4|15853.1|15851.1|1
1642052370000|2022-01-13 05:39:30|15853.1|15851.1|15853.4|15851.4|15853.6|15851.6|15852.9|15850.9|4
1642052380000|2022-01-13 05:39:40|15852.9|15850.9|15853.5|15851.5|15853.6|15851.6|15852.9|15850.9|4
1642052390000|2022-01-13 05:39:50|15853.4|15851.4|15853.6|15851.6|15853.9|15851.9|15853.4|15851.4|2
1642052400000|2022-01-13 05:40:00|15853.7|15851.7|15854.5|15852.5|15855.5|15853.5|15853.7|15851.7|6
1642052410000|2022-01-13 05:40:10|15854.4|15852.4|15853.9|15851.9|15854.4|15852.4|15853.4|15851.4|0
1642052420000|2022-01-13 05:40:20|15854|15852|15853.4|15851.4|15854|15852|15853.2|15851.2|2
1642052430000|2022-01-13 05:40:30|15853.2|15851.2|15853.9|15851.9|15853.9|15851.9|15853.2|15851.2|0
1642052440000|2022-01-13 05:40:40|15854|15852|15853.6|15851.6|15854.1|15852.1|15853.4|15851.4|4
1642052450000|2022-01-13 05:40:50|15853.7|15851.7|15853.4|15851.4|15853.7|15851.7|15853.4|15851.4|3
1642052460000|2022-01-13 05:41:00|15853.5|15851.5|15853.4|15851.4|15854.2|15852.2|15853.4|15851.4|1
1642052470000|2022-01-13 05:41:10|15853.6|15851.6|15853.7|15851.7|15854|15852|15853.6|15851.6|2
1642052480000|2022-01-13 05:41:20|15854|15852|15853.4|15851.4|15854|15852|15853.2|15851.2|1
1642052490000|2022-01-13 05:41:30|15853.2|15851.2|15851.7|15849.7|15853.2|15851.2|15851.6|15849.6|13
1642052500000|2022-01-13 05:41:40|15851.6|15849.6|15850.4|15848.4|15851.6|15849.6|15850.4|15848.4|7
1642052510000|2022-01-13 05:41:50|15850.2|15848.2|15849.9|15847.9|15850.2|15848.2|15849.6|15847.6|7
1642052520000|2022-01-13 05:42:00|15849.7|15847.7|15851.2|15849.2|15851.2|15849.2|15849.2|15847.2|3
1642052530000|2022-01-13 05:42:10|15851|15849|15850.4|15848.4|15851.1|15849.1|15850.4|15848.4|5
1642052540000|2022-01-13 05:42:20|15850.6|15848.6|15851.4|15849.4|15851.5|15849.5|15850.6|15848.6|5
1642052550000|2022-01-13 05:42:30|15851.5|15849.5|15850.4|15848.4|15851.6|15849.6|15850.4|15848.4|8
1642052560000|2022-01-13 05:42:40|15850.2|15848.2|15849.2|15847.2|15850.2|15848.2|15848.9|15846.9|7
1642052570000|2022-01-13 05:42:50|15848.9|15846.9|15848.2|15846.2|15849.1|15847.1|15848.1|15846.1|15
1642052580000|2022-01-13 05:43:00|15848.1|15846.1|15847.9|15845.9|15848.1|15846.1|15847.2|15845.2|9
1642052590000|2022-01-13 05:43:10|15847.6|15845.6|15846.7|15844.7|15847.9|15845.9|15846.7|15844.7|16
1642052600000|2022-01-13 05:43:20|15846.1|15844.1|15846.9|15844.9|15847.4|15845.4|15845.6|15843.6|45
1642052610000|2022-01-13 05:43:30|15847.5|15845.5|15848.1|15846.1|15848.2|15846.2|15847.4|15845.4|12
1642052620000|2022-01-13 05:43:40|15848.4|15846.4|15848.5|15846.5|15848.6|15846.6|15848|15846|6
1642052630000|2022-01-13 05:43:50|15848.9|15846.9|15849.6|15847.6|15849.9|15847.9|15848.9|15846.9|8
1642052640000|2022-01-13 05:44:00|15849.4|15847.4|15850.6|15848.6|15851|15849|15849.4|15847.4|22
1642052650000|2022-01-13 05:44:10|15850.7|15848.7|15850.6|15848.6|15850.9|15848.9|15850.4|15848.4|9
1642052660000|2022-01-13 05:44:20|15850.7|15848.7|15850.7|15848.7|15851.1|15849.1|15849.7|15847.7|21
1642052670000|2022-01-13 05:44:30|15851.1|15849.1|15850.6|15848.6|15852.4|15850.4|15850.6|15848.6|17
1642052680000|2022-01-13 05:44:40|15849.5|15847.5|15850.4|15848.4|15850.5|15848.5|15849.5|15847.5|8
1642052690000|2022-01-13 05:44:50|15850.2|15848.2|15848.7|15846.7|15850.2|15848.2|15848.7|15846.7|2
1642052700000|2022-01-13 05:45:00|15848|15846|15848.1|15846.1|15848.7|15846.7|15847.4|15845.4|32
1642052710000|2022-01-13 05:45:10|15848|15846|15847.2|15845.2|15848|15846|15846.4|15844.4|29
1642052720000|2022-01-13 05:45:20|15847.1|15845.1|15849.4|15847.4|15849.6|15847.6|15846.6|15844.6|17
1642052730000|2022-01-13 05:45:30|15849.6|15847.6|15850.5|15848.5|15850.9|15848.9|15849.6|15847.6|17
1642052740000|2022-01-13 05:45:40|15850.6|15848.6|15848.5|15846.5|15851.2|15849.2|15848.2|15846.2|26
1642052750000|2022-01-13 05:45:50|15848.6|15846.6|15848.6|15846.6|15849.6|15847.6|15848.4|15846.4|8
1642052760000|2022-01-13 05:46:00|15848.5|15846.5|15849.6|15847.6|15849.7|15847.7|15848.5|15846.5|1
1642052770000|2022-01-13 05:46:10|15849.5|15847.5|15850.1|15848.1|15850.1|15848.1|15849|15847|0
1642052780000|2022-01-13 05:46:20|15850|15848|15849.1|15847.1|15850|15848|15849.1|15847.1|0
1642052790000|2022-01-13 05:46:30|15849|15847|15848.2|15846.2|15849|15847|15848.1|15846.1|4
1642052800000|2022-01-13 05:46:40|15848.1|15846.1|15848.5|15846.5|15848.7|15846.7|15848|15846|5
1642052810000|2022-01-13 05:46:50|15848.4|15846.4|15847.5|15845.5|15848.4|15846.4|15847.5|15845.5|7
1642052820000|2022-01-13 05:47:00|15847.9|15845.9|15847|15845|15847.9|15845.9|15847|15845|6
1642052830000|2022-01-13 05:47:10|15846.1|15844.1|15846.1|15844.1|15846.7|15844.7|15845.6|15843.6|26
1642052840000|2022-01-13 05:47:20|15846.9|15844.9|15846.2|15844.2|15847.6|15845.6|15846.1|15844.1|10
1642052850000|2022-01-13 05:47:30|15846.4|15844.4|15847.5|15845.5|15847.5|15845.5|15845.2|15843.2|25
1642052860000|2022-01-13 05:47:40|15847.6|15845.6|15848.1|15846.1|15848.2|15846.2|15847.4|15845.4|3
1642052870000|2022-01-13 05:47:50|15848.2|15846.2|15848.2|15846.2|15848.7|15846.7|15848.2|15846.2|5
1642052880000|2022-01-13 05:48:00|15848.1|15846.1|15847.5|15845.5|15848.2|15846.2|15847.5|15845.5|2
1642052890000|2022-01-13 05:48:10|15847.4|15845.4|15847.5|15845.5|15847.6|15845.6|15847.1|15845.1|7
1642052900000|2022-01-13 05:48:20|15848|15846|15847.6|15845.6|15848.1|15846.1|15847.6|15845.6|5
1642052910000|2022-01-13 05:48:30|15847.5|15845.5|15848.7|15846.7|15848.7|15846.7|15847|15845|13
1642052920000|2022-01-13 05:48:40|15848.9|15846.9|15848.5|15846.5|15849.4|15847.4|15848.5|15846.5|2
1642052930000|2022-01-13 05:48:50|15848.6|15846.6|15849.2|15847.2|15849.4|15847.4|15848.4|15846.4|2
1642052940000|2022-01-13 05:49:00|15849.1|15847.1|15850.5|15848.5|15850.9|15848.9|15849.1|15847.1|10
1642052950000|2022-01-13 05:49:10|15850.4|15848.4|15850.2|15848.2|15851.1|15849.1|15849.6|15847.6|7
1642052960000|2022-01-13 05:49:20|15850.1|15848.1|15850.5|15848.5|15850.5|15848.5|15849.7|15847.7|6
1642052970000|2022-01-13 05:49:30|15850.6|15848.6|15850.5|15848.5|15850.6|15848.6|15850|15848|2
1642052980000|2022-01-13 05:49:40|15850.4|15848.4|15850.2|15848.2|15850.6|15848.6|15850|15848|5
1642052990000|2022-01-13 05:49:50|15850.1|15848.1|15850.1|15848.1|15850.1|15848.1|15850|15848|0
1642053000000|2022-01-13 05:50:00|15849.9|15847.9|15850.4|15848.4|15850.5|15848.5|15849.9|15847.9|3
1642053010000|2022-01-13 05:50:10|15849.7|15847.7|15850|15848|15850.2|15848.2|15849.7|15847.7|2
1642053020000|2022-01-13 05:50:20|15850.1|15848.1|15849.1|15847.1|15850.2|15848.2|15849|15847|6
1642053030000|2022-01-13 05:50:30|15849.2|15847.2|15848.5|15846.5|15849.2|15847.2|15848.4|15846.4|1
1642053040000|2022-01-13 05:50:40|15848.7|15846.7|15848.1|15846.1|15849|15847|15848|15846|5
1642053050000|2022-01-13 05:50:50|15848|15846|15848.5|15846.5|15848.6|15846.6|15848|15846|1
1642053060000|2022-01-13 05:51:00|15848.7|15846.7|15848.6|15846.6|15849.6|15847.6|15848.4|15846.4|5
1642053070000|2022-01-13 05:51:10|15849.5|15847.5|15849.6|15847.6|15850.2|15848.2|15849.5|15847.5|2
1642053080000|2022-01-13 05:51:20|15849.5|15847.5|15849.1|15847.1|15849.5|15847.5|15849.1|15847.1|1
1642053090000|2022-01-13 05:51:30|15849|15847|15849.5|15847.5|15849.5|15847.5|15848.7|15846.7|7
1642053100000|2022-01-13 05:51:40|15850.1|15848.1|15850.1|15848.1|15850.4|15848.4|15850.1|15848.1|2
1642053110000|2022-01-13 05:51:50|15850.2|15848.2|15850|15848|15850.2|15848.2|15850|15848|1
1642053120000|2022-01-13 05:52:00|15850.1|15848.1|15848.9|15846.9|15850.6|15848.6|15848.7|15846.7|13
1642053130000|2022-01-13 05:52:10|15849|15847|15848.7|15846.7|15849.4|15847.4|15848.7|15846.7|11
1642053140000|2022-01-13 05:52:20|15848.9|15846.9|15848.7|15846.7|15849.2|15847.2|15848.7|15846.7|0
1642053150000|2022-01-13 05:52:30|15848.9|15846.9|15849.1|15847.1|15849.6|15847.6|15848.9|15846.9|2
1642053160000|2022-01-13 05:52:40|15850.1|15848.1|15850.9|15848.9|15851.7|15849.7|15850.1|15848.1|9
1642053170000|2022-01-13 05:52:50|15851|15849|15851.2|15849.2|15851.4|15849.4|15850.9|15848.9|2
1642053180000|2022-01-13 05:53:00|15851|15849|15852.4|15850.4|15852.4|15850.4|15851|15849|3
1642053190000|2022-01-13 05:53:10|15851.9|15849.9|15851.2|15849.2|15851.9|15849.9|15851.2|15849.2|1
1642053200000|2022-01-13 05:53:20|15851.1|15849.1|15851.2|15849.2|15851.5|15849.5|15851|15849|2
1642053210000|2022-01-13 05:53:30|15851.4|15849.4|15851.5|15849.5|15851.5|15849.5|15851|15849|1
1642053220000|2022-01-13 05:53:40|15851.4|15849.4|15852.4|15850.4|15852.4|15850.4|15851.4|15849.4|1
1642053230000|2022-01-13 05:53:50|15853.4|15851.4|15853.1|15851.1|15853.4|15851.4|15853.1|15851.1|9
1642053240000|2022-01-13 05:54:00|15852.9|15850.9|15853.2|15851.2|15854.2|15852.2|15852.9|15850.9|10
1642053250000|2022-01-13 05:54:10|15853.4|15851.4|15853.9|15851.9|15853.9|15851.9|15853.1|15851.1|2
1642053260000|2022-01-13 05:54:20|15853.4|15851.4|15853.7|15851.7|15854.4|15852.4|15853.4|15851.4|8
1642053270000|2022-01-13 05:54:30|15853.5|15851.5|15854.6|15852.6|15855.1|15853.1|15853.4|15851.4|7
1642053280000|2022-01-13 05:54:40|15855|15853|15853.1|15851.1|15855|15853|15853.1|15851.1|2
1642053290000|2022-01-13 05:54:50|15853|15851|15852.9|15850.9|15853|15851|15852.9|15850.9|4
1642053300000|2022-01-13 05:55:00|15852.5|15850.5|15851.5|15849.5|15853.1|15851.1|15851.5|15849.5|12
1642053310000|2022-01-13 05:55:10|15851.4|15849.4|15852.4|15850.4|15852.7|15850.7|15851.4|15849.4|2
1642053320000|2022-01-13 05:55:20|15852.5|15850.5|15852.7|15850.7|15853.1|15851.1|15852.5|15850.5|3
1642053330000|2022-01-13 05:55:30|15852.9|15850.9|15853.1|15851.1|15853.2|15851.2|15852.7|15850.7|2
1642053340000|2022-01-13 05:55:40|15853|15851|15853|15851|15853|15851|15853|15851|0
1642053350000|2022-01-13 05:55:50|15852.9|15850.9|15853|15851|15853|15851|15852.5|15850.5|1
1642053360000|2022-01-13 05:56:00|15853.2|15851.2|15853.1|15851.1|15853.2|15851.2|15852.5|15850.5|1
1642053370000|2022-01-13 05:56:10|15852.7|15850.7|15852.4|15850.4|15852.7|15850.7|15852.4|15850.4|1
1642053380000|2022-01-13 05:56:20|15852.2|15850.2|15851.6|15849.6|15852.2|15850.2|15851.5|15849.5|10
1642053390000|2022-01-13 05:56:30|15851.5|15849.5|15851.4|15849.4|15851.5|15849.5|15851.2|15849.2|0
1642053400000|2022-01-13 05:56:40|15851.2|15849.2|15851|15849|15851.2|15849.2|15850.2|15848.2|5
1642053410000|2022-01-13 05:56:50|15850.9|15848.9|15850.5|15848.5|15850.9|15848.9|15850.4|15848.4|2
1642053420000|2022-01-13 05:57:00|15850.4|15848.4|15850|15848|15850.4|15848.4|15849.7|15847.7|4
1642053430000|2022-01-13 05:57:10|15850.1|15848.1|15848.7|15846.7|15850.1|15848.1|15848.7|15846.7|9
1642053440000|2022-01-13 05:57:20|15848.2|15846.2|15847.9|15845.9|15849|15847|15847.7|15845.7|14
1642053450000|2022-01-13 05:57:30|15847.7|15845.7|15846.9|15844.9|15848.2|15846.2|15846.9|15844.9|10
1642053460000|2022-01-13 05:57:40|15846.7|15844.7|15846.2|15844.2|15846.7|15844.7|15845.5|15843.5|19
1642053470000|2022-01-13 05:57:50|15846.4|15844.4|15845.7|15843.7|15846.7|15844.7|15845.1|15843.1|19
1642053480000|2022-01-13 05:58:00|15845.6|15843.6|15845.7|15843.7|15846.1|15844.1|15845.4|15843.4|5
1642053490000|2022-01-13 05:58:10|15845.6|15843.6|15846.7|15844.7|15846.9|15844.9|15845.5|15843.5|21
1642053500000|2022-01-13 05:58:20|15846.9|15844.9|15848|15846|15848.4|15846.4|15846.9|15844.9|6
1642053510000|2022-01-13 05:58:30|15848.1|15846.1|15846.9|15844.9|15848.1|15846.1|15846.9|15844.9|5
1642053520000|2022-01-13 05:58:40|15847|15845|15847.1|15845.1|15847.1|15845.1|15847|15845|0
1642053530000|2022-01-13 05:58:50|15847|15845|15846|15844|15847|15845|15845.5|15843.5|0
1642053540000|2022-01-13 05:59:00|15845.9|15843.9|15845.9|15843.9|15846.2|15844.2|15845.5|15843.5|5
1642053550000|2022-01-13 05:59:10|15845.7|15843.7|15845.6|15843.6|15845.9|15843.9|15845.4|15843.4|5
1642053560000|2022-01-13 05:59:20|15845.5|15843.5|15844.5|15842.5|15845.6|15843.6|15844.5|15842.5|5
1642053570000|2022-01-13 05:59:30|15844.4|15842.4|15844.1|15842.1|15844.6|15842.6|15843.9|15841.9|23
1642053580000|2022-01-13 05:59:40|15844.2|15842.2|15846.1|15844.1|15846.5|15844.5|15844.1|15842.1|20
1642053590000|2022-01-13 05:59:50|15846.2|15844.2|15846.7|15844.7|15847.6|15845.6|15846.2|15844.2|9
1642053600000|2022-01-13 06:00:00|15846.2|15844.2|15850.2|15848.2|15851.5|15849.5|15846.2|15844.2|37
1642053610000|2022-01-13 06:00:10|15850.5|15848.5|15852.7|15850.7|15853.4|15851.4|15850.2|15848.2|17
1642053620000|2022-01-13 06:00:20|15852.6|15850.6|15849|15847|15852.6|15850.6|15849|15847|14
1642053630000|2022-01-13 06:00:30|15849.1|15847.1|15846|15844|15849.4|15847.4|15845.2|15843.2|37
1642053640000|2022-01-13 06:00:40|15845.7|15843.7|15846.5|15844.5|15846.6|15844.6|15845.7|15843.7|2
1642053650000|2022-01-13 06:00:50|15846.1|15844.1|15846.5|15844.5|15846.5|15844.5|15845.7|15843.7|7
1642053660000|2022-01-13 06:01:00|15846.6|15844.6|15844.6|15842.6|15846.6|15844.6|15844.6|15842.6|15
1642053670000|2022-01-13 06:01:10|15843.9|15841.9|15846|15844|15846|15844|15843.9|15841.9|29
1642053680000|2022-01-13 06:01:20|15846.1|15844.1|15845.1|15843.1|15846.2|15844.2|15845|15843|58
1642053690000|2022-01-13 06:01:30|15845.2|15843.2|15845.1|15843.1|15845.5|15843.5|15844.7|15842.7|4
1642053700000|2022-01-13 06:01:40|15845.2|15843.2|15847|15845|15848.1|15846.1|15845.2|15843.2|6
1642053710000|2022-01-13 06:01:50|15847.1|15845.1|15848.5|15846.5|15848.6|15846.6|15847.1|15845.1|4
1642053720000|2022-01-13 06:02:00|15848.4|15846.4|15848.4|15846.4|15848.6|15846.6|15847.6|15845.6|2
1642053730000|2022-01-13 06:02:10|15848.2|15846.2|15848.4|15846.4|15848.4|15846.4|15847.9|15845.9|5
1642053740000|2022-01-13 06:02:20|15848.5|15846.5|15849.5|15847.5|15850.1|15848.1|15848.5|15846.5|9
1642053750000|2022-01-13 06:02:30|15849|15847|15848.6|15846.6|15849.5|15847.5|15848.4|15846.4|3
1642053760000|2022-01-13 06:02:40|15848.7|15846.7|15848|15846|15848.7|15846.7|15847.4|15845.4|2
1642053770000|2022-01-13 06:02:50|15848.1|15846.1|15847.7|15845.7|15848.2|15846.2|15847.1|15845.1|6
1642053780000|2022-01-13 06:03:00|15847.5|15845.5|15846.9|15844.9|15848.4|15846.4|15846.7|15844.7|2
1642053790000|2022-01-13 06:03:10|15847|15845|15846.2|15844.2|15847.1|15845.1|15846.2|15844.2|2
1642053800000|2022-01-13 06:03:20|15846.4|15844.4|15846.4|15844.4|15847.1|15845.1|15846.4|15844.4|0
1642053810000|2022-01-13 06:03:30|15846.5|15844.5|15847|15845|15847|15845|15846.5|15844.5|0
1642053820000|2022-01-13 06:03:40|15846.9|15844.9|15849.5|15847.5|15849.7|15847.7|15846.9|15844.9|11
1642053830000|2022-01-13 06:03:50|15849.6|15847.6|15848.6|15846.6|15850|15848|15848.4|15846.4|14
1642053840000|2022-01-13 06:04:00|15848.7|15846.7|15848.9|15846.9|15849|15847|15848.4|15846.4|4
1642053850000|2022-01-13 06:04:10|15848.7|15846.7|15850.1|15848.1|15850.1|15848.1|15848.1|15846.1|5
1642053860000|2022-01-13 06:04:20|15850.9|15848.9|15852.6|15850.6|15852.6|15850.6|15850.1|15848.1|31
1642053870000|2022-01-13 06:04:30|15853.2|15851.2|15850.6|15848.6|15853.6|15851.6|15850.6|15848.6|27
1642053880000|2022-01-13 06:04:40|15850.5|15848.5|15849.7|15847.7|15850.6|15848.6|15849.2|15847.2|16
1642053890000|2022-01-13 06:04:50|15849.6|15847.6|15848.9|15846.9|15849.6|15847.6|15848.7|15846.7|5
1642053900000|2022-01-13 06:05:00|15849|15847|15849.1|15847.1|15849.1|15847.1|15848.9|15846.9|0
1642053910000|2022-01-13 06:05:10|15849.2|15847.2|15850|15848|15850.4|15848.4|15849.2|15847.2|5
1642053920000|2022-01-13 06:05:20|15850.1|15848.1|15850|15848|15851.2|15849.2|15849.9|15847.9|8
1642053930000|2022-01-13 06:05:30|15849.9|15847.9|15851|15849|15851|15849|15849.6|15847.6|12
1642053940000|2022-01-13 06:05:40|15851.1|15849.1|15854.9|15852.9|15854.9|15852.9|15851.1|15849.1|11
1642053950000|2022-01-13 06:05:50|15854.7|15852.7|15853.9|15851.9|15854.7|15852.7|15853.7|15851.7|13
1642053960000|2022-01-13 06:06:00|15854|15852|15854.1|15852.1|15856.1|15854.1|15853.9|15851.9|43
1642053970000|2022-01-13 06:06:10|15854|15852|15853.7|15851.7|15854|15852|15853.1|15851.1|9
1642053980000|2022-01-13 06:06:20|15853.6|15851.6|15853.5|15851.5|15853.7|15851.7|15853.1|15851.1|3
1642053990000|2022-01-13 06:06:30|15853.9|15851.9|15854.2|15852.2|15854.4|15852.4|15853.6|15851.6|14
1642054000000|2022-01-13 06:06:40|15853.9|15851.9|15854.1|15852.1|15854.4|15852.4|15853.6|15851.6|4
1642054010000|2022-01-13 06:06:50|15853.6|15851.6|15854.6|15852.6|15854.6|15852.6|15852.9|15850.9|13
1642054020000|2022-01-13 06:07:00|15854.5|15852.5|15853.1|15851.1|15854.5|15852.5|15852.9|15850.9|4
1642054030000|2022-01-13 06:07:10|15853.2|15851.2|15854.6|15852.6|15854.9|15852.9|15853.1|15851.1|6
1642054040000|2022-01-13 06:07:20|15854.5|15852.5|15854.1|15852.1|15854.6|15852.6|15854.1|15852.1|4
1642054050000|2022-01-13 06:07:30|15854.2|15852.2|15854.7|15852.7|15854.9|15852.9|15854.1|15852.1|9
1642054060000|2022-01-13 06:07:40|15854.9|15852.9|15856.9|15854.9|15857.4|15855.4|15854.6|15852.6|53
1642054070000|2022-01-13 06:07:50|15857|15855|15857.6|15855.6|15858.1|15856.1|15856.9|15854.9|29
1642054080000|2022-01-13 06:08:00|15857.7|15855.7|15856.4|15854.4|15857.7|15855.7|15856.4|15854.4|15
1642054090000|2022-01-13 06:08:10|15857|15855|15857.4|15855.4|15858.2|15856.2|15857|15855|19
1642054100000|2022-01-13 06:08:20|15857.7|15855.7|15857.1|15855.1|15858.1|15856.1|15856.6|15854.6|8
1642054110000|2022-01-13 06:08:30|15856.4|15854.4|15857.2|15855.2|15857.4|15855.4|15856.4|15854.4|11
1642054120000|2022-01-13 06:08:40|15857.4|15855.4|15857.2|15855.2|15857.7|15855.7|15857.1|15855.1|13
1642054130000|2022-01-13 06:08:50|15857|15855|15855.5|15853.5|15857.2|15855.2|15855.5|15853.5|12
1642054140000|2022-01-13 06:09:00|15855.4|15853.4|15855.6|15853.6|15855.9|15853.9|15854.9|15852.9|4
1642054150000|2022-01-13 06:09:10|15855.5|15853.5|15855.7|15853.7|15855.7|15853.7|15855.2|15853.2|5
1642054160000|2022-01-13 06:09:20|15855.5|15853.5|15856.2|15854.2|15856.2|15854.2|15855.2|15853.2|2
1642054170000|2022-01-13 06:09:30|15855.1|15853.1|15853.9|15851.9|15855.5|15853.5|15853.7|15851.7|15
1642054180000|2022-01-13 06:09:40|15854|15852|15855|15853|15855|15853|15853.9|15851.9|5
1642054190000|2022-01-13 06:09:50|15854.7|15852.7|15854.6|15852.6|15855|15853|15854.5|15852.5|3
1642054200000|2022-01-13 06:10:00|15854.7|15852.7|15855.7|15853.7|15856.1|15854.1|15854.2|15852.2|2
1642054210000|2022-01-13 06:10:10|15855.5|15853.5|15856|15854|15856|15854|15855.5|15853.5|1
1642054220000|2022-01-13 06:10:20|15856.1|15854.1|15856.2|15854.2|15856.4|15854.4|15856|15854|11
1642054230000|2022-01-13 06:10:30|15856.1|15854.1|15855.9|15853.9|15856.1|15854.1|15855|15853|10
1642054240000|2022-01-13 06:10:40|15855.7|15853.7|15856.4|15854.4|15856.6|15854.6|15855.6|15853.6|9
1642054250000|2022-01-13 06:10:50|15856.1|15854.1|15857|15855|15857.2|15855.2|15856|15854|9
1642054260000|2022-01-13 06:11:00|15857.1|15855.1|15861.1|15859.1|15862.7|15860.7|15857.1|15855.1|191
1642054270000|2022-01-13 06:11:10|15861|15859|15862.4|15860.4|15862.4|15860.4|15860.2|15858.2|24
1642054280000|2022-01-13 06:11:20|15862.1|15860.1|15863.7|15861.7|15864.1|15862.1|15862.1|15860.1|27
1642054290000|2022-01-13 06:11:30|15863.9|15861.9|15864.5|15862.5|15865|15863|15863.5|15861.5|34
1642054300000|2022-01-13 06:11:40|15864.6|15862.6|15863.1|15861.1|15864.7|15862.7|15863.1|15861.1|10
1642054310000|2022-01-13 06:11:50|15862.7|15860.7|15862|15860|15863|15861|15861.6|15859.6|20
1642054320000|2022-01-13 06:12:00|15861.9|15859.9|15863.2|15861.2|15863.2|15861.2|15861.5|15859.5|17
1642054330000|2022-01-13 06:12:10|15863.5|15861.5|15863.1|15861.1|15863.9|15861.9|15863.1|15861.1|27
1642054340000|2022-01-13 06:12:20|15863|15861|15862.1|15860.1|15863|15861|15861.7|15859.7|33
1642054350000|2022-01-13 06:12:30|15862|15860|15863.9|15861.9|15863.9|15861.9|15861.7|15859.7|68
1642054360000|2022-01-13 06:12:40|15864|15862|15863.9|15861.9|15864.5|15862.5|15863.6|15861.6|15
1642054370000|2022-01-13 06:12:50|15864|15862|15863.9|15861.9|15864.7|15862.7|15863.9|15861.9|5
1642054380000|2022-01-13 06:13:00|15864|15862|15864.4|15862.4|15865|15863|15863.9|15861.9|9
1642054390000|2022-01-13 06:13:10|15864.5|15862.5|15862.5|15860.5|15864.7|15862.7|15862.4|15860.4|17
1642054400000|2022-01-13 06:13:20|15862.6|15860.6|15862.1|15860.1|15862.7|15860.7|15862.1|15860.1|7
1642054410000|2022-01-13 06:13:30|15862|15860|15862.9|15860.9|15863|15861|15861.6|15859.6|8
1642054420000|2022-01-13 06:13:40|15863.4|15861.4|15863.1|15861.1|15863.4|15861.4|15862.5|15860.5|11
1642054430000|2022-01-13 06:13:50|15863.2|15861.2|15863.1|15861.1|15863.9|15861.9|15862.5|15860.5|4
1642054440000|2022-01-13 06:14:00|15862.9|15860.9|15865.1|15863.1|15865.1|15863.1|15862.6|15860.6|8
1642054450000|2022-01-13 06:14:10|15865.4|15863.4|15862.9|15860.9|15865.6|15863.6|15862.5|15860.5|23
1642054460000|2022-01-13 06:14:20|15862.5|15860.5|15861|15859|15862.7|15860.7|15861|15859|27
1642054470000|2022-01-13 06:14:30|15861.1|15859.1|15861|15859|15861.9|15859.9|15860.1|15858.1|26
1642054480000|2022-01-13 06:14:40|15860.9|15858.9|15860.1|15858.1|15861.9|15859.9|15860.1|15858.1|11
1642054490000|2022-01-13 06:14:50|15860.2|15858.2|15860.5|15858.5|15861|15859|15859.2|15857.2|34
1642054500000|2022-01-13 06:15:00|15860.4|15858.4|15861.1|15859.1|15861.1|15859.1|15860|15858|11
1642054510000|2022-01-13 06:15:10|15861|15859|15860.6|15858.6|15861.9|15859.9|15860.4|15858.4|6
1642054520000|2022-01-13 06:15:20|15860.7|15858.7|15861.5|15859.5|15861.5|15859.5|15860.7|15858.7|3
1642054530000|2022-01-13 06:15:30|15861|15859|15861.9|15859.9|15862|15860|15860.7|15858.7|11
1642054540000|2022-01-13 06:15:40|15862|15860|15862.4|15860.4|15862.5|15860.5|15860.2|15858.2|30
1642054550000|2022-01-13 06:15:50|15862.5|15860.5|15862.4|15860.4|15862.6|15860.6|15861.4|15859.4|20
1642054560000|2022-01-13 06:16:00|15863.2|15861.2|15862.1|15860.1|15864.2|15862.2|15862.1|15860.1|19
1642054570000|2022-01-13 06:16:10|15862.4|15860.4|15859.5|15857.5|15862.4|15860.4|15859.4|15857.4|20
1642054580000|2022-01-13 06:16:20|15860.2|15858.2|15860|15858|15860.2|15858.2|15858.7|15856.7|27
1642054590000|2022-01-13 06:16:30|15860.1|15858.1|15859.5|15857.5|15861.5|15859.5|15859.1|15857.1|35
1642054600000|2022-01-13 06:16:40|15859.2|15857.2|15861.4|15859.4|15861.5|15859.5|15859|15857|16
1642054610000|2022-01-13 06:16:50|15861.2|15859.2|15859.6|15857.6|15861.2|15859.2|15859.6|15857.6|2
1642054620000|2022-01-13 06:17:00|15859.2|15857.2|15862.1|15860.1|15862.1|15860.1|15859.1|15857.1|11
1642054630000|2022-01-13 06:17:10|15862.2|15860.2|15862.7|15860.7|15862.7|15860.7|15861.6|15859.6|14
1642054640000|2022-01-13 06:17:20|15863.1|15861.1|15862.5|15860.5|15863.2|15861.2|15862.2|15860.2|24
1642054650000|2022-01-13 06:17:30|15862.2|15860.2|15860.1|15858.1|15862.2|15860.2|15860|15858|15
1642054660000|2022-01-13 06:17:40|15861.2|15859.2|15861.4|15859.4|15862.6|15860.6|15860.1|15858.1|21
1642054670000|2022-01-13 06:17:50|15861.2|15859.2|15863.1|15861.1|15863.1|15861.1|15860.9|15858.9|21
1642054680000|2022-01-13 06:18:00|15862.9|15860.9|15863|15861|15864.1|15862.1|15862.7|15860.7|19
1642054690000|2022-01-13 06:18:10|15863.1|15861.1|15864|15862|15864|15862|15863.1|15861.1|2
1642054700000|2022-01-13 06:18:20|15864.1|15862.1|15864.7|15862.7|15865.6|15863.6|15864|15862|27
1642054710000|2022-01-13 06:18:30|15864.4|15862.4|15864.1|15862.1|15864.7|15862.7|15863.5|15861.5|4
1642054720000|2022-01-13 06:18:40|15864.4|15862.4|15863.7|15861.7|15864.4|15862.4|15863.6|15861.6|3
1642054730000|2022-01-13 06:18:50|15863.9|15861.9|15864.2|15862.2|15864.7|15862.7|15863.9|15861.9|3
1642054740000|2022-01-13 06:19:00|15864.4|15862.4|15864.9|15862.9|15865|15863|15863.5|15861.5|16
1642054750000|2022-01-13 06:19:10|15865|15863|15865.2|15863.2|15865.5|15863.5|15864.9|15862.9|12
1642054760000|2022-01-13 06:19:20|15865.4|15863.4|15869.4|15867.4|15869.4|15867.4|15865.4|15863.4|73
1642054770000|2022-01-13 06:19:30|15869.5|15867.5|15869.1|15867.1|15870.4|15868.4|15868.9|15866.9|31
1642054780000|2022-01-13 06:19:40|15869.2|15867.2|15869.1|15867.1|15869.2|15867.2|15867.6|15865.6|22
1642054790000|2022-01-13 06:19:50|15869.4|15867.4|15869.1|15867.1|15869.7|15867.7|15868.7|15866.7|5
1642054800000|2022-01-13 06:20:00|15869|15867|15873|15871|15874|15872|15869|15867|82
1642054810000|2022-01-13 06:20:10|15873.1|15871.1|15875.5|15873.5|15877|15875|15873.1|15871.1|108
1642054820000|2022-01-13 06:20:20|15875.4|15873.4|15873.6|15871.6|15875.4|15873.4|15873.6|15871.6|28
1642054830000|2022-01-13 06:20:30|15874|15872|15873.6|15871.6|15874.4|15872.4|15873.5|15871.5|10
1642054840000|2022-01-13 06:20:40|15873.2|15871.2|15872.5|15870.5|15873.6|15871.6|15872.2|15870.2|18
1642054850000|2022-01-13 06:20:50|15872.6|15870.6|15872.5|15870.5|15872.9|15870.9|15872.4|15870.4|6
1642054860000|2022-01-13 06:21:00|15872|15870|15872.2|15870.2|15872.4|15870.4|15871.9|15869.9|6
1642054870000|2022-01-13 06:21:10|15872.1|15870.1|15872.4|15870.4|15873|15871|15872|15870|14
1642054880000|2022-01-13 06:21:20|15872.5|15870.5|15874.6|15872.6|15874.7|15872.7|15872.5|15870.5|26
1642054890000|2022-01-13 06:21:30|15874.5|15872.5|15872.5|15870.5|15874.5|15872.5|15872.5|15870.5|9
1642054900000|2022-01-13 06:21:40|15872.2|15870.2|15868.9|15866.9|15872.2|15870.2|15868.7|15866.7|23
1642054910000|2022-01-13 06:21:50|15868.7|15866.7|15869.7|15867.7|15869.7|15867.7|15868.2|15866.2|10
1642054920000|2022-01-13 06:22:00|15869.5|15867.5|15869.5|15867.5|15870.4|15868.4|15869.2|15867.2|15
1642054930000|2022-01-13 06:22:10|15869.4|15867.4|15868.7|15866.7|15869.4|15867.4|15868.5|15866.5|15
1642054940000|2022-01-13 06:22:20|15868.6|15866.6|15869.9|15867.9|15870.1|15868.1|15868.6|15866.6|2
1642054950000|2022-01-13 06:22:30|15870|15868|15870.5|15868.5|15871.5|15869.5|15870|15868|7
1642054960000|2022-01-13 06:22:40|15870.6|15868.6|15870.7|15868.7|15870.7|15868.7|15870.5|15868.5|3
1642054970000|2022-01-13 06:22:50|15870.9|15868.9|15870.6|15868.6|15871.2|15869.2|15870.6|15868.6|4
1642054980000|2022-01-13 06:23:00|15870.7|15868.7|15871|15869|15871.6|15869.6|15870.6|15868.6|8
1642054990000|2022-01-13 06:23:10|15871.1|15869.1|15870.2|15868.2|15871.2|15869.2|15870.2|15868.2|4
1642055000000|2022-01-13 06:23:20|15869.1|15867.1|15869.1|15867.1|15869.4|15867.4|15869.1|15867.1|2
1642055010000|2022-01-13 06:23:30|15869.2|15867.2|15869.5|15867.5|15869.6|15867.6|15869.1|15867.1|2
1642055020000|2022-01-13 06:23:40|15869.2|15867.2|15869.4|15867.4|15869.9|15867.9|15869.2|15867.2|2
1642055030000|2022-01-13 06:23:50|15869.6|15867.6|15869.9|15867.9|15869.9|15867.9|15869.1|15867.1|8
1642055040000|2022-01-13 06:24:00|15870|15868|15870|15868|15871.1|15869.1|15869.9|15867.9|7
1642055050000|2022-01-13 06:24:10|15869.7|15867.7|15870.9|15868.9|15870.9|15868.9|15869.7|15867.7|1
1642055060000|2022-01-13 06:24:20|15870.7|15868.7|15869.5|15867.5|15870.9|15868.9|15869.5|15867.5|8
1642055070000|2022-01-13 06:24:30|15869.4|15867.4|15868.6|15866.6|15869.4|15867.4|15868.5|15866.5|10
1642055080000|2022-01-13 06:24:40|15868.7|15866.7|15869.6|15867.6|15870|15868|15868.7|15866.7|3
1642055090000|2022-01-13 06:24:50|15869.5|15867.5|15869.6|15867.6|15869.9|15867.9|15868.2|15866.2|29
1642055100000|2022-01-13 06:25:00|15870|15868|15869.7|15867.7|15870.1|15868.1|15869.6|15867.6|2
1642055110000|2022-01-13 06:25:10|15869.6|15867.6|15869|15867|15870.1|15868.1|15869|15867|1
1642055120000|2022-01-13 06:25:20|15868.9|15866.9|15868.1|15866.1|15869.4|15867.4|15868.1|15866.1|11
1642055130000|2022-01-13 06:25:30|15868|15866|15868.5|15866.5|15868.5|15866.5|15868|15866|2
1642055140000|2022-01-13 06:25:40|15868.4|15866.4|15868.5|15866.5|15868.6|15866.6|15868.2|15866.2|1
1642055150000|2022-01-13 06:25:50|15868.4|15866.4|15868.4|15866.4|15868.6|15866.6|15868.2|15866.2|1
1642055160000|2022-01-13 06:26:00|15868.6|15866.6|15868|15866|15869.4|15867.4|15868|15866|8
1642055170000|2022-01-13 06:26:10|15868.1|15866.1|15867.7|15865.7|15868.1|15866.1|15867.5|15865.5|15
1642055180000|2022-01-13 06:26:20|15867.6|15865.6|15869.4|15867.4|15869.9|15867.9|15867.6|15865.6|17
1642055190000|2022-01-13 06:26:30|15869.5|15867.5|15870|15868|15870.1|15868.1|15869.5|15867.5|0
1642055200000|2022-01-13 06:26:40|15870.2|15868.2|15870.1|15868.1|15870.2|15868.2|15870.1|15868.1|0
1642055210000|2022-01-13 06:26:50|15870.2|15868.2|15869.4|15867.4|15870.2|15868.2|15869.4|15867.4|2
1642055220000|2022-01-13 06:27:00|15869|15867|15869.4|15867.4|15870|15868|15869|15867|18
1642055230000|2022-01-13 06:27:10|15869.1|15867.1|15867.9|15865.9|15869.1|15867.1|15867.6|15865.6|11
1642055240000|2022-01-13 06:27:20|15867.7|15865.7|15867.9|15865.9|15868|15866|15867.2|15865.2|10
1642055250000|2022-01-13 06:27:30|15867.7|15865.7|15867.2|15865.2|15868.9|15866.9|15867.2|15865.2|10
1642055260000|2022-01-13 06:27:40|15867.4|15865.4|15867.4|15865.4|15867.5|15865.5|15867.2|15865.2|2
1642055270000|2022-01-13 06:27:50|15867.2|15865.2|15866.9|15864.9|15867.2|15865.2|15866.7|15864.7|8
1642055280000|2022-01-13 06:28:00|15867|15865|15866.4|15864.4|15867.1|15865.1|15866.4|15864.4|1
1642055290000|2022-01-13 06:28:10|15866.5|15864.5|15866.5|15864.5|15866.7|15864.7|15866|15864|11
1642055300000|2022-01-13 06:28:20|15866.4|15864.4|15865.5|15863.5|15866.4|15864.4|15865.2|15863.2|1
1642055310000|2022-01-13 06:28:30|15865.6|15863.6|15865|15863|15865.6|15863.6|15865|15863|7
1642055320000|2022-01-13 06:28:40|15865.1|15863.1|15865|15863|15865.5|15863.5|15864.9|15862.9|5
1642055330000|2022-01-13 06:28:50|15865.2|15863.2|15865.4|15863.4|15865.6|15863.6|15865|15863|5
1642055340000|2022-01-13 06:29:00|15865.2|15863.2|15864.4|15862.4|15865.6|15863.6|15864.1|15862.1|16
1642055350000|2022-01-13 06:29:10|15864.6|15862.6|15864.5|15862.5|15864.9|15862.9|15864.5|15862.5|2
1642055360000|2022-01-13 06:29:20|15864.7|15862.7|15864.9|15862.9|15865|15863|15864.4|15862.4|3
1642055370000|2022-01-13 06:29:30|15865|15863|15865.9|15863.9|15866|15864|15864.9|15862.9|4
1642055380000|2022-01-13 06:29:40|15866.1|15864.1|15867|15865|15867|15865|15865.9|15863.9|10
1642055390000|2022-01-13 06:29:50|15867.2|15865.2|15867.6|15865.6|15868.6|15866.6|15867.2|15865.2|11
1642055400000|2022-01-13 06:30:00|15867.4|15865.4|15868.9|15866.9|15869.5|15867.5|15867.2|15865.2|15
1642055410000|2022-01-13 06:30:10|15869.1|15867.1|15869.2|15867.2|15869.5|15867.5|15868.9|15866.9|5
1642055420000|2022-01-13 06:30:20|15869.1|15867.1|15868.5|15866.5|15869.2|15867.2|15867.9|15865.9|15
1642055430000|2022-01-13 06:30:30|15868.6|15866.6|15868.7|15866.7|15869.4|15867.4|15868.6|15866.6|7
1642055440000|2022-01-13 06:30:40|15868.9|15866.9|15867|15865|15868.9|15866.9|15867|15865|10
1642055450000|2022-01-13 06:30:50|15867.1|15865.1|15866.6|15864.6|15867.4|15865.4|15866.6|15864.6|10
1642055460000|2022-01-13 06:31:00|15867.4|15865.4|15866.2|15864.2|15867.4|15865.4|15866.1|15864.1|14
1642055470000|2022-01-13 06:31:10|15866.5|15864.5|15867.9|15865.9|15868.6|15866.6|15866.2|15864.2|16
1642055480000|2022-01-13 06:31:20|15868|15866|15868.5|15866.5|15868.5|15866.5|15868|15866|0
1642055490000|2022-01-13 06:31:30|15868.6|15866.6|15868.4|15866.4|15869.1|15867.1|15868.4|15866.4|8
1642055500000|2022-01-13 06:31:40|15868.5|15866.5|15868.7|15866.7|15869|15867|15868.5|15866.5|1
1642055510000|2022-01-13 06:31:50|15868.6|15866.6|15868.7|15866.7|15869.2|15867.2|15868.6|15866.6|3
1642055520000|2022-01-13 06:32:00|15868.6|15866.6|15869.9|15867.9|15869.9|15867.9|15868.5|15866.5|5
1642055530000|2022-01-13 06:32:10|15869.7|15867.7|15871|15869|15871.4|15869.4|15869.7|15867.7|22
1642055540000|2022-01-13 06:32:20|15870.9|15868.9|15870|15868|15870.9|15868.9|15870|15868|4
1642055550000|2022-01-13 06:32:30|15869.9|15867.9|15869.6|15867.6|15869.9|15867.9|15869.6|15867.6|2
1642055560000|2022-01-13 06:32:40|15869.7|15867.7|15870.9|15868.9|15870.9|15868.9|15869.6|15867.6|3
1642055570000|2022-01-13 06:32:50|15871.2|15869.2|15872.6|15870.6|15872.6|15870.6|15871.2|15869.2|13
1642055580000|2022-01-13 06:33:00|15872.2|15870.2|15871.4|15869.4|15872.2|15870.2|15871.4|15869.4|5
1642055590000|2022-01-13 06:33:10|15871.5|15869.5|15870.6|15868.6|15871.5|15869.5|15870.6|15868.6|5
1642055600000|2022-01-13 06:33:20|15870.4|15868.4|15870|15868|15870.5|15868.5|15869.6|15867.6|7
1642055610000|2022-01-13 06:33:30|15870.1|15868.1|15870.9|15868.9|15870.9|15868.9|15870.1|15868.1|4
1642055620000|2022-01-13 06:33:40|15871.2|15869.2|15872.4|15870.4|15872.6|15870.6|15871.1|15869.1|15
1642055630000|2022-01-13 06:33:50|15872.2|15870.2|15874.7|15872.7|15874.9|15872.9|15872.2|15870.2|35
1642055640000|2022-01-13 06:34:00|15875.2|15873.2|15876.1|15874.1|15877.1|15875.1|15875.2|15873.2|48
1642055650000|2022-01-13 06:34:10|15875|15873|15875.5|15873.5|15875.7|15873.7|15874.7|15872.7|22
1642055660000|2022-01-13 06:34:20|15875.7|15873.7|15879.1|15877.1|15879.2|15877.2|15875.5|15873.5|70
1642055670000|2022-01-13 06:34:30|15879.4|15877.4|15880|15878|15880.4|15878.4|15879.1|15877.1|47
1642055680000|2022-01-13 06:34:40|15879.9|15877.9|15880.9|15878.9|15881.2|15879.2|15878.9|15876.9|27
1642055690000|2022-01-13 06:34:50|15880.7|15878.7|15879|15877|15880.7|15878.7|15878.9|15876.9|9
1642055700000|2022-01-13 06:35:00|15879.1|15877.1|15879.6|15877.6|15879.7|15877.7|15879|15877|10
1642055710000|2022-01-13 06:35:10|15879.5|15877.5|15878.9|15876.9|15879.6|15877.6|15878.9|15876.9|4
1642055720000|2022-01-13 06:35:20|15879.1|15877.1|15878.4|15876.4|15879.2|15877.2|15878.1|15876.1|8
1642055730000|2022-01-13 06:35:30|15878.6|15876.6|15878.1|15876.1|15878.7|15876.7|15877.9|15875.9|5
1642055740000|2022-01-13 06:35:40|15878|15876|15876.1|15874.1|15878|15876|15875.7|15873.7|17
1642055750000|2022-01-13 06:35:50|15876|15874|15877.2|15875.2|15877.2|15875.2|15875.9|15873.9|9
1642055760000|2022-01-13 06:36:00|15877.4|15875.4|15877.4|15875.4|15878.2|15876.2|15877.4|15875.4|7
1642055770000|2022-01-13 06:36:10|15877.5|15875.5|15878.9|15876.9|15879|15877|15877.1|15875.1|26
1642055780000|2022-01-13 06:36:20|15878.6|15876.6|15880.5|15878.5|15880.5|15878.5|15878.6|15876.6|15
1642055790000|2022-01-13 06:36:30|15880.4|15878.4|15879.9|15877.9|15880.6|15878.6|15878.9|15876.9|10
1642055800000|2022-01-13 06:36:40|15879.7|15877.7|15878.1|15876.1|15879.9|15877.9|15878.1|15876.1|3
1642055810000|2022-01-13 06:36:50|15877.7|15875.7|15876.9|15874.9|15877.7|15875.7|15876.9|15874.9|8
1642055820000|2022-01-13 06:37:00|15877|15875|15876|15874|15877|15875|15875.6|15873.6|10
1642055830000|2022-01-13 06:37:10|15876.1|15874.1|15877.4|15875.4|15877.5|15875.5|15876|15874|14
1642055840000|2022-01-13 06:37:20|15877.5|15875.5|15880.1|15878.1|15880.4|15878.4|15877.2|15875.2|18
1642055850000|2022-01-13 06:37:30|15880|15878|15880.5|15878.5|15880.7|15878.7|15879.6|15877.6|18
1642055860000|2022-01-13 06:37:40|15880.6|15878.6|15881.9|15879.9|15882.1|15880.1|15880.5|15878.5|28
1642055870000|2022-01-13 06:37:50|15881.6|15879.6|15880.4|15878.4|15881.9|15879.9|15880.4|15878.4|18
1642055880000|2022-01-13 06:38:00|15879.9|15877.9|15878.2|15876.2|15880.5|15878.5|15877.9|15875.9|17
1642055890000|2022-01-13 06:38:10|15878.1|15876.1|15877.1|15875.1|15878.2|15876.2|15877.1|15875.1|12
1642055900000|2022-01-13 06:38:20|15877.4|15875.4|15876.7|15874.7|15877.7|15875.7|15876.7|15874.7|9
1642055910000|2022-01-13 06:38:30|15877.2|15875.2|15876.9|15874.9|15877.2|15875.2|15875.9|15873.9|26
1642055920000|2022-01-13 06:38:40|15876.7|15874.7|15880.6|15878.6|15880.6|15878.6|15876.4|15874.4|7
1642055930000|2022-01-13 06:38:50|15880.7|15878.7|15881|15879|15881.9|15879.9|15880.7|15878.7|29
1642055940000|2022-01-13 06:39:00|15880.5|15878.5|15881.1|15879.1|15881.4|15879.4|15879.6|15877.6|22
1642055950000|2022-01-13 06:39:10|15881|15879|15878.1|15876.1|15881.2|15879.2|15877.7|15875.7|22
1642055960000|2022-01-13 06:39:20|15878.2|15876.2|15877.6|15875.6|15878.9|15876.9|15877.6|15875.6|3
1642055970000|2022-01-13 06:39:30|15877.7|15875.7|15876.7|15874.7|15877.9|15875.9|15876.7|15874.7|10
1642055980000|2022-01-13 06:39:40|15876.9|15874.9|15877.6|15875.6|15878|15876|15876.6|15874.6|23
1642055990000|2022-01-13 06:39:50|15878.6|15876.6|15879.2|15877.2|15879.5|15877.5|15878.6|15876.6|6
1642056000000|2022-01-13 06:40:00|15879.4|15877.4|15879.6|15877.6|15880|15878|15878.4|15876.4|47
1642056010000|2022-01-13 06:40:10|15879.7|15877.7|15876.4|15874.4|15880.1|15878.1|15876.2|15874.2|13
1642056020000|2022-01-13 06:40:20|15876.1|15874.1|15875|15873|15876.4|15874.4|15875|15873|17
1642056030000|2022-01-13 06:40:30|15874.9|15872.9|15876.1|15874.1|15876.4|15874.4|15874.1|15872.1|28
1642056040000|2022-01-13 06:40:40|15876.4|15874.4|15875.5|15873.5|15876.4|15874.4|15875.2|15873.2|3
1642056050000|2022-01-13 06:40:50|15875.2|15873.2|15875.1|15873.1|15875.2|15873.2|15875.1|15873.1|4
1642056060000|2022-01-13 06:41:00|15875.6|15873.6|15876.2|15874.2|15876.2|15874.2|15875.6|15873.6|9
1642056070000|2022-01-13 06:41:10|15876.1|15874.1|15876.1|15874.1|15876.4|15874.4|15876.1|15874.1|8
1642056080000|2022-01-13 06:41:20|15876|15874|15875.1|15873.1|15876.1|15874.1|15875.1|15873.1|0
1642056090000|2022-01-13 06:41:30|15875.5|15873.5|15876|15874|15876.2|15874.2|15875.5|15873.5|2
1642056100000|2022-01-13 06:41:40|15875.9|15873.9|15876.2|15874.2|15876.2|15874.2|15875.7|15873.7|0
1642056110000|2022-01-13 06:41:50|15876.1|15874.1|15876.2|15874.2|15876.2|15874.2|15876|15874|1
1642056120000|2022-01-13 06:42:00|15876.1|15874.1|15874.6|15872.6|15876.2|15874.2|15874.6|15872.6|4
1642056130000|2022-01-13 06:42:10|15873.7|15871.7|15874.4|15872.4|15874.5|15872.5|15873.7|15871.7|9
1642056140000|2022-01-13 06:42:20|15874.2|15872.2|15874.4|15872.4|15874.5|15872.5|15874.1|15872.1|3
1642056150000|2022-01-13 06:42:30|15874.7|15872.7|15873|15871|15874.7|15872.7|15873|15871|20
1642056160000|2022-01-13 06:42:40|15872.5|15870.5|15873|15871|15873.2|15871.2|15872.5|15870.5|9
1642056170000|2022-01-13 06:42:50|15872.9|15870.9|15873.5|15871.5|15873.9|15871.9|15872.9|15870.9|4
1642056180000|2022-01-13 06:43:00|15873|15871|15873.5|15871.5|15874|15872|15872.9|15870.9|8
1642056190000|2022-01-13 06:43:10|15873.6|15871.6|15873.6|15871.6|15873.6|15871.6|15873.1|15871.1|1
1642056200000|2022-01-13 06:43:20|15873.9|15871.9|15873.5|15871.5|15873.9|15871.9|15873.4|15871.4|1
1642056210000|2022-01-13 06:43:30|15873.4|15871.4|15873.6|15871.6|15873.9|15871.9|15873.4|15871.4|0
1642056220000|2022-01-13 06:43:40|15873.9|15871.9|15872.5|15870.5|15873.9|15871.9|15872.5|15870.5|7
1642056230000|2022-01-13 06:43:50|15872.6|15870.6|15872.6|15870.6|15872.7|15870.7|15872.2|15870.2|2
1642056240000|2022-01-13 06:44:00|15872.4|15870.4|15873.2|15871.2|15873.4|15871.4|15872.2|15870.2|11
1642056250000|2022-01-13 06:44:10|15873.4|15871.4|15872.9|15870.9|15873.9|15871.9|15872.9|15870.9|8
1642056260000|2022-01-13 06:44:20|15873.1|15871.1|15872.7|15870.7|15873.1|15871.1|15872.2|15870.2|10
1642056270000|2022-01-13 06:44:30|15872.4|15870.4|15872.4|15870.4|15872.7|15870.7|15872.1|15870.1|3
1642056280000|2022-01-13 06:44:40|15872.2|15870.2|15872.4|15870.4|15872.5|15870.5|15872.1|15870.1|1
1642056290000|2022-01-13 06:44:50|15872.2|15870.2|15873.1|15871.1|15873.1|15871.1|15872.2|15870.2|7
1642056300000|2022-01-13 06:45:00|15873|15871|15872.4|15870.4|15873.7|15871.7|15872.4|15870.4|25
1642056310000|2022-01-13 06:45:10|15872.5|15870.5|15872.6|15870.6|15872.6|15870.6|15872.5|15870.5|0
1642056320000|2022-01-13 06:45:20|15873|15871|15873|15871|15873.2|15871.2|15872.9|15870.9|4
1642056330000|2022-01-13 06:45:30|15872.9|15870.9|15873|15871|15873|15871|15872.5|15870.5|4
1642056340000|2022-01-13 06:45:40|15872.9|15870.9|15872.6|15870.6|15872.9|15870.9|15872.5|15870.5|0
1642056350000|2022-01-13 06:45:50|15872|15870|15872.1|15870.1|15872.7|15870.7|15872|15870|3
1642056360000|2022-01-13 06:46:00|15872.2|15870.2|15872.7|15870.7|15872.9|15870.9|15872.2|15870.2|0
1642056370000|2022-01-13 06:46:10|15872.9|15870.9|15872.9|15870.9|15873|15871|15872.9|15870.9|0
1642056380000|2022-01-13 06:46:20|15873|15871|15872.6|15870.6|15873|15871|15872.6|15870.6|1
1642056390000|2022-01-13 06:46:30|15872.5|15870.5|15872.7|15870.7|15872.7|15870.7|15872.1|15870.1|8
1642056400000|2022-01-13 06:46:40|15872.9|15870.9|15872.1|15870.1|15873|15871|15872.1|15870.1|1
1642056410000|2022-01-13 06:46:50|15872|15870|15872.6|15870.6|15872.6|15870.6|15871.2|15869.2|13
1642056420000|2022-01-13 06:47:00|15872.5|15870.5|15872|15870|15872.6|15870.6|15871.7|15869.7|3
1642056430000|2022-01-13 06:47:10|15871.9|15869.9|15872.6|15870.6|15872.6|15870.6|15871.9|15869.9|3
1642056440000|2022-01-13 06:47:20|15872.7|15870.7|15871.9|15869.9|15873.1|15871.1|15871.5|15869.5|11
1642056450000|2022-01-13 06:47:30|15871.7|15869.7|15871.4|15869.4|15872|15870|15871.4|15869.4|5
1642056460000|2022-01-13 06:47:40|15871.1|15869.1|15871.1|15869.1|15871.1|15869.1|15871.1|15869.1|0
1642056470000|2022-01-13 06:47:50|15871.2|15869.2|15871.5|15869.5|15871.7|15869.7|15871|15869|2
1642056480000|2022-01-13 06:48:00|15871.6|15869.6|15872.2|15870.2|15872.4|15870.4|15871.6|15869.6|3
1642056490000|2022-01-13 06:48:10|15872.5|15870.5|15872.9|15870.9|15873.1|15871.1|15872.2|15870.2|3
1642056500000|2022-01-13 06:48:20|15871.9|15869.9|15871.9|15869.9|15872|15870|15871.9|15869.9|8
1642056510000|2022-01-13 06:48:30|15871.4|15869.4|15870.9|15868.9|15871.7|15869.7|15870.9|15868.9|9
1642056520000|2022-01-13 06:48:40|15870.7|15868.7|15870|15868|15870.7|15868.7|15869.2|15867.2|19
1642056530000|2022-01-13 06:48:50|15869.9|15867.9|15870|15868|15870.1|15868.1|15869.7|15867.7|2
1642056540000|2022-01-13 06:49:00|15870.1|15868.1|15870.1|15868.1|15870.4|15868.4|15869.9|15867.9|4
1642056550000|2022-01-13 06:49:10|15870.5|15868.5|15870.4|15868.4|15870.5|15868.5|15870|15868|2
1642056560000|2022-01-13 06:49:20|15870.2|15868.2|15870.1|15868.1|15870.4|15868.4|15870.1|15868.1|0
1642056570000|2022-01-13 06:49:30|15870.4|15868.4|15871.4|15869.4|15871.4|15869.4|15870.1|15868.1|5
1642056580000|2022-01-13 06:49:40|15871.6|15869.6|15871.9|15869.9|15872.4|15870.4|15871.6|15869.6|0
1642056590000|2022-01-13 06:49:50|15872|15870|15871.6|15869.6|15872.1|15870.1|15871.5|15869.5|1
1642056600000|2022-01-13 06:50:00|15871.7|15869.7|15872|15870|15872.1|15870.1|15871.4|15869.4|4
1642056610000|2022-01-13 06:50:10|15871.9|15869.9|15871.1|15869.1|15872|15870|15871.1|15869.1|12
1642056620000|2022-01-13 06:50:20|15871.2|15869.2|15871.2|15869.2|15871.5|15869.5|15871.2|15869.2|0
1642056630000|2022-01-13 06:50:30|15871.1|15869.1|15871.4|15869.4|15871.4|15869.4|15870.7|15868.7|0
1642056640000|2022-01-13 06:50:40|15871.5|15869.5|15871.4|15869.4|15871.5|15869.5|15871.2|15869.2|2
1642056650000|2022-01-13 06:50:50|15871.2|15869.2|15870.2|15868.2|15871.2|15869.2|15870.2|15868.2|2
1642056660000|2022-01-13 06:51:00|15870.4|15868.4|15870|15868|15870.6|15868.6|15869.9|15867.9|2
1642056670000|2022-01-13 06:51:10|15869.9|15867.9|15870|15868|15870|15868|15869.7|15867.7|2
1642056680000|2022-01-13 06:51:20|15870.1|15868.1|15869.7|15867.7|15870.1|15868.1|15869.4|15867.4|3
1642056690000|2022-01-13 06:51:30|15869.4|15867.4|15868.6|15866.6|15869.4|15867.4|15868.5|15866.5|9
1642056700000|2022-01-13 06:51:40|15868.5|15866.5|15865|15863|15868.6|15866.6|15864.9|15862.9|54
1642056710000|2022-01-13 06:51:50|15864.9|15862.9|15864.6|15862.6|15865.1|15863.1|15864.5|15862.5|11
1642056720000|2022-01-13 06:52:00|15864.5|15862.5|15863.7|15861.7|15864.6|15862.6|15863.2|15861.2|26
1642056730000|2022-01-13 06:52:10|15864.2|15862.2|15865.2|15863.2|15865.5|15863.5|15864.1|15862.1|17
1642056740000|2022-01-13 06:52:20|15865.4|15863.4|15867.1|15865.1|15867.1|15865.1|15865.4|15863.4|1
1642056750000|2022-01-13 06:52:30|15866.9|15864.9|15867.7|15865.7|15868|15866|15866.9|15864.9|12
1642056760000|2022-01-13 06:52:40|15867.9|15865.9|15867.9|15865.9|15868.1|15866.1|15867.7|15865.7|2
1642056770000|2022-01-13 06:52:50|15868.1|15866.1|15868.9|15866.9|15869.7|15867.7|15868.1|15866.1|9
1642056780000|2022-01-13 06:53:00|15869|15867|15867.5|15865.5|15869.6|15867.6|15867.5|15865.5|13
1642056790000|2022-01-13 06:53:10|15867.1|15865.1|15865.7|15863.7|15867.5|15865.5|15865.4|15863.4|12
1642056800000|2022-01-13 06:53:20|15865.6|15863.6|15865.9|15863.9|15866|15864|15865.5|15863.5|10
1642056810000|2022-01-13 06:53:30|15866.4|15864.4|15865.9|15863.9|15866.6|15864.6|15865.6|15863.6|12
1642056820000|2022-01-13 06:53:40|15865.6|15863.6|15866|15864|15866|15864|15865.5|15863.5|5
1642056830000|2022-01-13 06:53:50|15865.6|15863.6|15865.2|15863.2|15865.9|15863.9|15865.1|15863.1|8
1642056840000|2022-01-13 06:54:00|15865.6|15863.6|15864.4|15862.4|15866.6|15864.6|15864.4|15862.4|13
1642056850000|2022-01-13 06:54:10|15864.6|15862.6|15863.2|15861.2|15864.9|15862.9|15863.1|15861.1|12
1642056860000|2022-01-13 06:54:20|15863|15861|15862.7|15860.7|15863.1|15861.1|15862.1|15860.1|42
1642056870000|2022-01-13 06:54:30|15863.5|15861.5|15863.4|15861.4|15863.7|15861.7|15862.7|15860.7|15
1642056880000|2022-01-13 06:54:40|15863.2|15861.2|15863.7|15861.7|15863.7|15861.7|15862.1|15860.1|40
1642056890000|2022-01-13 06:54:50|15863.6|15861.6|15864|15862|15864|15862|15863|15861|17
1642056900000|2022-01-13 06:55:00|15864.4|15862.4|15864.6|15862.6|15866.1|15864.1|15864.2|15862.2|20
1642056910000|2022-01-13 06:55:10|15864.5|15862.5|15863.4|15861.4|15864.6|15862.6|15863.4|15861.4|7
1642056920000|2022-01-13 06:55:20|15863.2|15861.2|15864.7|15862.7|15864.7|15862.7|15863|15861|4
1642056930000|2022-01-13 06:55:30|15865.4|15863.4|15865.1|15863.1|15865.6|15863.6|15865|15863|5
1642056940000|2022-01-13 06:55:40|15865.4|15863.4|15865.5|15863.5|15865.6|15863.6|15865.4|15863.4|2
1642056950000|2022-01-13 06:55:50|15866|15864|15866.1|15864.1|15866.2|15864.2|15866|15864|8
1642056960000|2022-01-13 06:56:00|15866.7|15864.7|15866.9|15864.9|15867.1|15865.1|15866.2|15864.2|23
1642056970000|2022-01-13 06:56:10|15867|15865|15866.1|15864.1|15867.1|15865.1|15866.1|15864.1|4
1642056980000|2022-01-13 06:56:20|15866.2|15864.2|15867.1|15865.1|15867.4|15865.4|15866.1|15864.1|6
1642056990000|2022-01-13 06:56:30|15867|15865|15866.9|15864.9|15867.5|15865.5|15866.6|15864.6|14
1642057000000|2022-01-13 06:56:40|15866.4|15864.4|15866.4|15864.4|15867|15865|15865.6|15863.6|7
1642057010000|2022-01-13 06:56:50|15866.9|15864.9|15867.1|15865.1|15867.1|15865.1|15866.6|15864.6|3
1642057020000|2022-01-13 06:57:00|15867.2|15865.2|15867.6|15865.6|15868|15866|15867.2|15865.2|4
1642057030000|2022-01-13 06:57:10|15867.7|15865.7|15867.7|15865.7|15868.2|15866.2|15867.7|15865.7|3
1642057040000|2022-01-13 06:57:20|15867.9|15865.9|15868.1|15866.1|15868.4|15866.4|15867.7|15865.7|2
1642057050000|2022-01-13 06:57:30|15867.9|15865.9|15866.7|15864.7|15868.1|15866.1|15866.7|15864.7|7
1642057060000|2022-01-13 06:57:40|15866.9|15864.9|15866.2|15864.2|15867|15865|15866.2|15864.2|2
1642057070000|2022-01-13 06:57:50|15866.4|15864.4|15865.9|15863.9|15866.4|15864.4|15865.9|15863.9|1
1642057080000|2022-01-13 06:58:00|15866.2|15864.2|15865.5|15863.5|15866.2|15864.2|15865.5|15863.5|7
1642057090000|2022-01-13 06:58:10|15866|15864|15867.7|15865.7|15867.7|15865.7|15866|15864|11
1642057100000|2022-01-13 06:58:20|15867.6|15865.6|15867.5|15865.5|15867.6|15865.6|15867.4|15865.4|2
1642057110000|2022-01-13 06:58:30|15867.4|15865.4|15867.4|15865.4|15867.4|15865.4|15867.4|15865.4|0
1642057130000|2022-01-13 06:58:50|15867.2|15865.2|15866.9|15864.9|15867.2|15865.2|15866.2|15864.2|2
1642057140000|2022-01-13 06:59:00|15866.7|15864.7|15867|15865|15867.1|15865.1|15866.5|15864.5|0
1642057150000|2022-01-13 06:59:10|15867.1|15865.1|15867.1|15865.1|15867.7|15865.7|15867.1|15865.1|3
1642057160000|2022-01-13 06:59:20|15867.2|15865.2|15867.5|15865.5|15867.6|15865.6|15867.1|15865.1|2
1642057170000|2022-01-13 06:59:30|15867.2|15865.2|15867.6|15865.6|15867.6|15865.6|15867.1|15865.1|1
1642057180000|2022-01-13 06:59:40|15868|15866|15867|15865|15868|15866|15867|15865|2
1642057190000|2022-01-13 06:59:50|15867.1|15865.1|15866|15864|15867.1|15865.1|15866|15864|1
1642057200000|2022-01-13 07:00:00|15864.9|15862.9|15865.4|15863.4|15866|15864|15863.7|15861.7|25
1642057210000|2022-01-13 07:00:10|15866.6|15864.6|15866.5|15864.5|15867.1|15865.1|15866.1|15864.1|14
1642057220000|2022-01-13 07:00:20|15866.6|15864.6|15865.9|15863.9|15867.5|15865.5|15865.7|15863.7|9
1642057230000|2022-01-13 07:00:30|15865.7|15863.7|15864.5|15862.5|15865.9|15863.9|15864.4|15862.4|5
1642057240000|2022-01-13 07:00:40|15864.6|15862.6|15864.4|15862.4|15865.2|15863.2|15864.4|15862.4|2
1642057250000|2022-01-13 07:00:50|15864.5|15862.5|15864.4|15862.4|15864.5|15862.5|15864.2|15862.2|1
1642057260000|2022-01-13 07:01:00|15863.7|15861.7|15865.7|15863.7|15867.1|15865.1|15863.7|15861.7|32
1642057270000|2022-01-13 07:01:10|15865.9|15863.9|15864.2|15862.2|15866.6|15864.6|15864.2|15862.2|23
1642057280000|2022-01-13 07:01:20|15864.4|15862.4|15866.2|15864.2|15867|15865|15864.4|15862.4|7
1642057290000|2022-01-13 07:01:30|15866.1|15864.1|15865.1|15863.1|15866.1|15864.1|15865.1|15863.1|1
1642057300000|2022-01-13 07:01:40|15864.5|15862.5|15864.1|15862.1|15864.5|15862.5|15864.1|15862.1|3
1642057310000|2022-01-13 07:01:50|15864|15862|15860.2|15858.2|15864|15862|15860.2|15858.2|36
1642057320000|2022-01-13 07:02:00|15860.4|15858.4|15860.6|15858.6|15861.6|15859.6|15858.7|15856.7|50
1642057330000|2022-01-13 07:02:10|15860.5|15858.5|15860.9|15858.9|15861.4|15859.4|15859.1|15857.1|28
1642057340000|2022-01-13 07:02:20|15861|15859|15861.4|15859.4|15862.5|15860.5|15860.9|15858.9|11
1642057350000|2022-01-13 07:02:30|15861.5|15859.5|15858.1|15856.1|15861.5|15859.5|15857.9|15855.9|37
1642057360000|2022-01-13 07:02:40|15857.9|15855.9|15860.6|15858.6|15860.7|15858.7|15857.9|15855.9|23
1642057370000|2022-01-13 07:02:50|15860.2|15858.2|15859.6|15857.6|15860.4|15858.4|15859.6|15857.6|5
1642057380000|2022-01-13 07:03:00|15859.2|15857.2|15860.5|15858.5|15860.7|15858.7|15858.9|15856.9|15
1642057390000|2022-01-13 07:03:10|15860.4|15858.4|15858.2|15856.2|15860.5|15858.5|15858.2|15856.2|6
1642057400000|2022-01-13 07:03:20|15858.1|15856.1|15854.6|15852.6|15858.1|15856.1|15854.1|15852.1|83
1642057410000|2022-01-13 07:03:30|15854.5|15852.5|15853.9|15851.9|15855.6|15853.6|15853.4|15851.4|37
1642057420000|2022-01-13 07:03:40|15854.1|15852.1|15854.4|15852.4|15854.9|15852.9|15854|15852|16
1642057430000|2022-01-13 07:03:50|15854.7|15852.7|15856|15854|15857.1|15855.1|15854.7|15852.7|36
1642057440000|2022-01-13 07:04:00|15856.1|15854.1|15854|15852|15856.7|15854.7|15853.5|15851.5|19
1642057450000|2022-01-13 07:04:10|15853.9|15851.9|15856.1|15854.1|15856.1|15854.1|15853.9|15851.9|15
1642057460000|2022-01-13 07:04:20|15855.9|15853.9|15857.1|15855.1|15857.9|15855.9|15855.9|15853.9|27
1642057470000|2022-01-13 07:04:30|15856.6|15854.6|15856.1|15854.1|15857.2|15855.2|15855.9|15853.9|12
1642057480000|2022-01-13 07:04:40|15854.9|15852.9|15854|15852|15854.9|15852.9|15853.6|15851.6|38
1642057490000|2022-01-13 07:04:50|15853.9|15851.9|15853.9|15851.9|15854|15852|15851.9|15849.9|36
1642057500000|2022-01-13 07:05:00|15853.7|15851.7|15854|15852|15855.1|15853.1|15852.5|15850.5|8
1642057510000|2022-01-13 07:05:10|15853.9|15851.9|15852.9|15850.9|15854.4|15852.4|15852.9|15850.9|8
1642057520000|2022-01-13 07:05:20|15852.7|15850.7|15851.2|15849.2|15852.7|15850.7|15849.6|15847.6|46
1642057530000|2022-01-13 07:05:30|15851.1|15849.1|15850.2|15848.2|15851.9|15849.9|15849.9|15847.9|37
1642057540000|2022-01-13 07:05:40|15850.6|15848.6|15850.6|15848.6|15851.6|15849.6|15850.5|15848.5|15
1642057550000|2022-01-13 07:05:50|15850.7|15848.7|15849.9|15847.9|15850.9|15848.9|15849.7|15847.7|24
1642057560000|2022-01-13 07:06:00|15849.7|15847.7|15851|15849|15851.1|15849.1|15849.2|15847.2|17
1642057570000|2022-01-13 07:06:10|15851.4|15849.4|15852|15850|15852.2|15850.2|15851.1|15849.1|13
1642057580000|2022-01-13 07:06:20|15851.9|15849.9|15850.7|15848.7|15851.9|15849.9|15850.4|15848.4|6
1642057590000|2022-01-13 07:06:30|15849.9|15847.9|15849.2|15847.2|15849.9|15847.9|15849.1|15847.1|18
1642057600000|2022-01-13 07:06:40|15849.1|15847.1|15848.2|15846.2|15849.1|15847.1|15848.1|15846.1|6
1642057610000|2022-01-13 07:06:50|15848.1|15846.1|15848.1|15846.1|15848.6|15846.6|15847.7|15845.7|19
1642057620000|2022-01-13 07:07:00|15848.6|15846.6|15848.5|15846.5|15849.2|15847.2|15847.9|15845.9|40
1642057630000|2022-01-13 07:07:10|15848.6|15846.6|15853.7|15851.7|15854.7|15852.7|15848.6|15846.6|39
1642057640000|2022-01-13 07:07:20|15854|15852|15850.5|15848.5|15854.2|15852.2|15850.5|15848.5|27
1642057650000|2022-01-13 07:07:30|15850.9|15848.9|15853.7|15851.7|15854.4|15852.4|15850.7|15848.7|39
1642057660000|2022-01-13 07:07:40|15853.9|15851.9|15854.4|15852.4|15855|15853|15853.9|15851.9|11
1642057670000|2022-01-13 07:07:50|15854.5|15852.5|15854.6|15852.6|15854.6|15852.6|15854|15852|5
1642057680000|2022-01-13 07:08:00|15855.1|15853.1|15855.1|15853.1|15856|15854|15854.7|15852.7|25
1642057690000|2022-01-13 07:08:10|15854.9|15852.9|15852.5|15850.5|15855.1|15853.1|15851.9|15849.9|23
1642057700000|2022-01-13 07:08:20|15852.7|15850.7|15855.1|15853.1|15855.1|15853.1|15852.6|15850.6|9
1642057710000|2022-01-13 07:08:30|15855.2|15853.2|15855.4|15853.4|15855.9|15853.9|15855.2|15853.2|10
1642057720000|2022-01-13 07:08:40|15855.1|15853.1|15854.2|15852.2|15855.5|15853.5|15853.9|15851.9|12
1642057730000|2022-01-13 07:08:50|15854.4|15852.4|15855.7|15853.7|15855.7|15853.7|15854.4|15852.4|3
1642057740000|2022-01-13 07:09:00|15855.9|15853.9|15856.1|15854.1|15856.6|15854.6|15855.6|15853.6|10
1642057750000|2022-01-13 07:09:10|15856.5|15854.5|15856.4|15854.4|15856.5|15854.5|15856.4|15854.4|2
1642057760000|2022-01-13 07:09:20|15856.5|15854.5|15856.6|15854.6|15856.6|15854.6|15856.1|15854.1|6
1642057770000|2022-01-13 07:09:30|15856.5|15854.5|15856|15854|15856.5|15854.5|15855.9|15853.9|9
1642057780000|2022-01-13 07:09:40|15856.4|15854.4|15856.5|15854.5|15856.6|15854.6|15856.1|15854.1|9
1642057790000|2022-01-13 07:09:50|15856.9|15854.9|15856.9|15854.9|15857.7|15855.7|15856.7|15854.7|15
1642057800000|2022-01-13 07:10:00|15855.9|15853.9|15856.1|15854.1|15856.1|15854.1|15854.1|15852.1|20
1642057810000|2022-01-13 07:10:10|15856.2|15854.2|15856.7|15854.7|15857.2|15855.2|15856.2|15854.2|8
1642057820000|2022-01-13 07:10:20|15856.9|15854.9|15858.9|15856.9|15859.4|15857.4|15856.9|15854.9|62
1642057830000|2022-01-13 07:10:30|15859|15857|15858.7|15856.7|15859.2|15857.2|15858.4|15856.4|13
1642057840000|2022-01-13 07:10:40|15858.6|15856.6|15859.5|15857.5|15859.9|15857.9|15858.6|15856.6|18
1642057850000|2022-01-13 07:10:50|15859.6|15857.6|15859.9|15857.9|15860.2|15858.2|15859.5|15857.5|9
1642057860000|2022-01-13 07:11:00|15859.4|15857.4|15859.4|15857.4|15860|15858|15859|15857|11
1642057870000|2022-01-13 07:11:10|15859.2|15857.2|15859.6|15857.6|15859.6|15857.6|15857.6|15855.6|36
1642057880000|2022-01-13 07:11:20|15859.5|15857.5|15859.4|15857.4|15859.5|15857.5|15859.1|15857.1|14
1642057890000|2022-01-13 07:11:30|15859.2|15857.2|15858.5|15856.5|15859.2|15857.2|15858.4|15856.4|5
1642057900000|2022-01-13 07:11:40|15858.6|15856.6|15856.9|15854.9|15858.7|15856.7|15856.9|15854.9|2
1642057910000|2022-01-13 07:11:50|15857|15855|15858.2|15856.2|15858.2|15856.2|15857|15855|7
1642057920000|2022-01-13 07:12:00|15858.4|15856.4|15856|15854|15858.5|15856.5|15855.9|15853.9|34
1642057930000|2022-01-13 07:12:10|15855.9|15853.9|15856.5|15854.5|15857.1|15855.1|15855.6|15853.6|42
1642057940000|2022-01-13 07:12:20|15856.2|15854.2|15856|15854|15856.5|15854.5|15855.5|15853.5|17
1642057950000|2022-01-13 07:12:30|15855.9|15853.9|15852.9|15850.9|15855.9|15853.9|15852.6|15850.6|49
1642057960000|2022-01-13 07:12:40|15853|15851|15854|15852|15854.5|15852.5|15852.2|15850.2|29
1642057970000|2022-01-13 07:12:50|15853.5|15851.5|15853.4|15851.4|15853.5|15851.5|15851.2|15849.2|23
1642057980000|2022-01-13 07:13:00|15853.2|15851.2|15853.1|15851.1|15853.9|15851.9|15852.7|15850.7|2
1642057990000|2022-01-13 07:13:10|15853.2|15851.2|15853.4|15851.4|15853.4|15851.4|15853|15851|3
1642058000000|2022-01-13 07:13:20|15853.2|15851.2|15854.9|15852.9|15854.9|15852.9|15853.2|15851.2|8
1642058010000|2022-01-13 07:13:30|15855.7|15853.7|15856.9|15854.9|15857.5|15855.5|15855.7|15853.7|41
1642058020000|2022-01-13 07:13:40|15857.2|15855.2|15855|15853|15857.5|15855.5|15854.9|15852.9|14
1642058030000|2022-01-13 07:13:50|15854.6|15852.6|15856|15854|15856|15854|15854.6|15852.6|12
1642058040000|2022-01-13 07:14:00|15855.6|15853.6|15855.1|15853.1|15857.1|15855.1|15854.9|15852.9|15
1642058050000|2022-01-13 07:14:10|15855|15853|15856.5|15854.5|15856.5|15854.5|15854.6|15852.6|12
1642058060000|2022-01-13 07:14:20|15856.6|15854.6|15857.9|15855.9|15857.9|15855.9|15856.4|15854.4|5
1642058070000|2022-01-13 07:14:30|15858|15856|15858.1|15856.1|15858.4|15856.4|15857.1|15855.1|11
1642058080000|2022-01-13 07:14:40|15858.2|15856.2|15856.1|15854.1|15858.2|15856.2|15856.1|15854.1|20
1642058090000|2022-01-13 07:14:50|15856|15854|15858|15856|15858.2|15856.2|15855.5|15853.5|12
1642058100000|2022-01-13 07:15:00|15857.7|15855.7|15858.9|15856.9|15859|15857|15856.9|15854.9|12
1642058110000|2022-01-13 07:15:10|15859.1|15857.1|15859.2|15857.2|15860.5|15858.5|15858.6|15856.6|48
1642058120000|2022-01-13 07:15:20|15859.4|15857.4|15860.7|15858.7|15861.4|15859.4|15859.2|15857.2|13
1642058130000|2022-01-13 07:15:30|15860.6|15858.6|15861.1|15859.1|15861.6|15859.6|15860.4|15858.4|10
1642058140000|2022-01-13 07:15:40|15861|15859|15861.2|15859.2|15861.9|15859.9|15860.7|15858.7|6
1642058150000|2022-01-13 07:15:50|15861.1|15859.1|15859.9|15857.9|15861.1|15859.1|15859.9|15857.9|18
1642058160000|2022-01-13 07:16:00|15860|15858|15859.4|15857.4|15860.9|15858.9|15858.6|15856.6|25
1642058170000|2022-01-13 07:16:10|15859.5|15857.5|15861.2|15859.2|15861.5|15859.5|15859.5|15857.5|8
1642058180000|2022-01-13 07:16:20|15861.4|15859.4|15862.5|15860.5|15862.7|15860.7|15861.2|15859.2|49
1642058190000|2022-01-13 07:16:30|15862.6|15860.6|15860.9|15858.9|15862.7|15860.7|15860.9|15858.9|14
1642058200000|2022-01-13 07:16:40|15861.2|15859.2|15859.2|15857.2|15861.4|15859.4|15859.2|15857.2|5
1642058210000|2022-01-13 07:16:50|15859.5|15857.5|15859.9|15857.9|15860|15858|15859.5|15857.5|4
1642058220000|2022-01-13 07:17:00|15860|15858|15857.7|15855.7|15860.5|15858.5|15857.5|15855.5|16
1642058230000|2022-01-13 07:17:10|15857.9|15855.9|15856.6|15854.6|15858.5|15856.5|15856.6|15854.6|18
1642058240000|2022-01-13 07:17:20|15856.9|15854.9|15858.1|15856.1|15858.1|15856.1|15856.4|15854.4|33
1642058250000|2022-01-13 07:17:30|15858.4|15856.4|15858.6|15856.6|15858.7|15856.7|15858.1|15856.1|2
1642058260000|2022-01-13 07:17:40|15858.5|15856.5|15858.2|15856.2|15858.5|15856.5|15857.6|15855.6|3
1642058270000|2022-01-13 07:17:50|15857.9|15855.9|15857.9|15855.9|15857.9|15855.9|15857.1|15855.1|3
1642058280000|2022-01-13 07:18:00|15858|15856|15856.7|15854.7|15858.6|15856.6|15856.7|15854.7|11
1642058290000|2022-01-13 07:18:10|15856.6|15854.6|15856.4|15854.4|15856.6|15854.6|15855.1|15853.1|6
1642058300000|2022-01-13 07:18:20|15856.2|15854.2|15855.9|15853.9|15856.9|15854.9|15855.7|15853.7|2
1642058310000|2022-01-13 07:18:30|15856|15854|15853.6|15851.6|15856.1|15854.1|15853.4|15851.4|41
1642058320000|2022-01-13 07:18:40|15853.5|15851.5|15853.4|15851.4|15853.9|15851.9|15853.4|15851.4|7
1642058330000|2022-01-13 07:18:50|15853.2|15851.2|15853.6|15851.6|15854.1|15852.1|15852.2|15850.2|18
1642058340000|2022-01-13 07:19:00|15854.1|15852.1|15852.9|15850.9|15854.4|15852.4|15852.9|15850.9|13
1642058350000|2022-01-13 07:19:10|15853.1|15851.1|15853.1|15851.1|15853.4|15851.4|15852|15850|25
1642058360000|2022-01-13 07:19:20|15853.2|15851.2|15852.4|15850.4|15853.4|15851.4|15852.1|15850.1|5
1642058370000|2022-01-13 07:19:30|15852.2|15850.2|15852.6|15850.6|15853|15851|15851.6|15849.6|13
1642058380000|2022-01-13 07:19:40|15852.7|15850.7|15852.9|15850.9|15853|15851|15852.4|15850.4|3
1642058390000|2022-01-13 07:19:50|15853.2|15851.2|15853.4|15851.4|15853.7|15851.7|15852.1|15850.1|14
1642058400000|2022-01-13 07:20:00|15853.6|15851.6|15855.4|15853.4|15855.4|15853.4|15853.2|15851.2|14
1642058410000|2022-01-13 07:20:10|15855.2|15853.2|15855.6|15853.6|15857|15855|15854.9|15852.9|26
1642058420000|2022-01-13 07:20:20|15855.4|15853.4|15854.1|15852.1|15855.9|15853.9|15853.9|15851.9|13
1642058430000|2022-01-13 07:20:30|15853.6|15851.6|15853.4|15851.4|15853.6|15851.6|15852.6|15850.6|3
1642058440000|2022-01-13 07:20:40|15853.6|15851.6|15852.9|15850.9|15854.5|15852.5|15852.4|15850.4|16
1642058450000|2022-01-13 07:20:50|15852.7|15850.7|15852.7|15850.7|15853|15851|15852.4|15850.4|1
1642058460000|2022-01-13 07:21:00|15852.6|15850.6|15854.5|15852.5|15854.6|15852.6|15852.6|15850.6|7
1642058470000|2022-01-13 07:21:10|15854.1|15852.1|15855.1|15853.1|15855.1|15853.1|15854.1|15852.1|2
1642058480000|2022-01-13 07:21:20|15855|15853|15855.4|15853.4|15855.5|15853.5|15853.7|15851.7|4
1642058490000|2022-01-13 07:21:30|15855.2|15853.2|15855.4|15853.4|15855.4|15853.4|15854.6|15852.6|10
1642058500000|2022-01-13 07:21:40|15854.9|15852.9|15855.4|15853.4|15856.1|15854.1|15854.9|15852.9|9
1642058510000|2022-01-13 07:21:50|15855.2|15853.2|15856.1|15854.1|15856.1|15854.1|15855.1|15853.1|3
1642058520000|2022-01-13 07:22:00|15855.6|15853.6|15856.6|15854.6|15856.6|15854.6|15854.7|15852.7|4
1642058530000|2022-01-13 07:22:10|15856.5|15854.5|15855.1|15853.1|15856.5|15854.5|15854.9|15852.9|2
1642058540000|2022-01-13 07:22:20|15855.2|15853.2|15855.4|15853.4|15855.9|15853.9|15855.1|15853.1|4
1642058550000|2022-01-13 07:22:30|15855.5|15853.5|15855.4|15853.4|15855.5|15853.5|15855.1|15853.1|4
1642058560000|2022-01-13 07:22:40|15855.5|15853.5|15856.4|15854.4|15856.4|15854.4|15855.5|15853.5|2
1642058570000|2022-01-13 07:22:50|15856.2|15854.2|15855.4|15853.4|15856.2|15854.2|15854.9|15852.9|1
1642058580000|2022-01-13 07:23:00|15855.2|15853.2|15854.6|15852.6|15855.2|15853.2|15854.6|15852.6|7
1642058590000|2022-01-13 07:23:10|15854.5|15852.5|15855|15853|15855.6|15853.6|15853.9|15851.9|2
1642058600000|2022-01-13 07:23:20|15855.1|15853.1|15854.6|15852.6|15855.1|15853.1|15853.7|15851.7|10
1642058610000|2022-01-13 07:23:30|15854.2|15852.2|15854|15852|15854.6|15852.6|15854|15852|0
1642058620000|2022-01-13 07:23:40|15854.4|15852.4|15853.7|15851.7|15854.6|15852.6|15853.4|15851.4|16
1642058630000|2022-01-13 07:23:50|15853.6|15851.6|15854.9|15852.9|15855.2|15853.2|15853.6|15851.6|7
1642058640000|2022-01-13 07:24:00|15854.6|15852.6|15854.7|15852.7|15855.1|15853.1|15854.4|15852.4|5
1642058650000|2022-01-13 07:24:10|15854.2|15852.2|15854.9|15852.9|15855|15853|15854|15852|3
1642058660000|2022-01-13 07:24:20|15854.7|15852.7|15852.4|15850.4|15854.7|15852.7|15852.4|15850.4|14
1642058670000|2022-01-13 07:24:30|15853|15851|15852.4|15850.4|15853.4|15851.4|15852.4|15850.4|6
1642058680000|2022-01-13 07:24:40|15852.5|15850.5|15852.4|15850.4|15852.6|15850.6|15852.1|15850.1|4
1642058690000|2022-01-13 07:24:50|15852.6|15850.6|15853.4|15851.4|15853.9|15851.9|15851.9|15849.9|26
1642058700000|2022-01-13 07:25:00|15853.2|15851.2|15854.2|15852.2|15854.2|15852.2|15853.1|15851.1|0
1642058710000|2022-01-13 07:25:10|15854.4|15852.4|15855.6|15853.6|15855.9|15853.9|15854.4|15852.4|3
1642058720000|2022-01-13 07:25:20|15855.9|15853.9|15856.5|15854.5|15857|15855|15855.9|15853.9|20
1642058730000|2022-01-13 07:25:30|15856.6|15854.6|15855.9|15853.9|15856.7|15854.7|15855.9|15853.9|6
1642058740000|2022-01-13 07:25:40|15856.4|15854.4|15856.9|15854.9|15857.1|15855.1|15856.1|15854.1|5
1642058750000|2022-01-13 07:25:50|15856.7|15854.7|15857.5|15855.5|15857.5|15855.5|15856.6|15854.6|8
1642058760000|2022-01-13 07:26:00|15857.9|15855.9|15858.1|15856.1|15858.7|15856.7|15857.7|15855.7|13
1642058770000|2022-01-13 07:26:10|15858.2|15856.2|15858.7|15856.7|15858.7|15856.7|15858.2|15856.2|3
1642058780000|2022-01-13 07:26:20|15858.6|15856.6|15858.6|15856.6|15858.6|15856.6|15857.6|15855.6|17
1642058790000|2022-01-13 07:26:30|15858.5|15856.5|15859.1|15857.1|15859.5|15857.5|15857.7|15855.7|19
1642058800000|2022-01-13 07:26:40|15859.2|15857.2|15861|15859|15862|15860|15859.2|15857.2|44
1642058810000|2022-01-13 07:26:50|15861.5|15859.5|15861|15859|15862.1|15860.1|15860.7|15858.7|20
1642058820000|2022-01-13 07:27:00|15860.7|15858.7|15861.1|15859.1|15861.4|15859.4|15860.1|15858.1|23
1642058830000|2022-01-13 07:27:10|15861.2|15859.2|15860.9|15858.9|15861.4|15859.4|15860.7|15858.7|3
1642058840000|2022-01-13 07:27:20|15861|15859|15862|15860|15862.6|15860.6|15861|15859|10
1642058850000|2022-01-13 07:27:30|15862.2|15860.2|15863.6|15861.6|15864.2|15862.2|15861.6|15859.6|26
1642058860000|2022-01-13 07:27:40|15864.1|15862.1|15862.6|15860.6|15864.2|15862.2|15862.6|15860.6|21
1642058870000|2022-01-13 07:27:50|15862.7|15860.7|15859.1|15857.1|15862.9|15860.9|15857.1|15855.1|120
1642058880000|2022-01-13 07:28:00|15859|15857|15860.2|15858.2|15860.5|15858.5|15858.9|15856.9|12
1642058890000|2022-01-13 07:28:10|15859.9|15857.9|15860.2|15858.2|15861.1|15859.1|15859.9|15857.9|12
1642058900000|2022-01-13 07:28:20|15860.4|15858.4|15859.4|15857.4|15860.6|15858.6|15858.7|15856.7|22
1642058910000|2022-01-13 07:28:30|15859.5|15857.5|15857.4|15855.4|15861|15859|15855.9|15853.9|111
1642058920000|2022-01-13 07:28:40|15857.6|15855.6|15857.9|15855.9|15858.4|15856.4|15857.5|15855.5|9
1642058930000|2022-01-13 07:28:50|15857.6|15855.6|15856.1|15854.1|15857.9|15855.9|15855.5|15853.5|13
1642058940000|2022-01-13 07:29:00|15856.2|15854.2|15856.1|15854.1|15856.6|15854.6|15856.1|15854.1|8
1642058950000|2022-01-13 07:29:10|15856.4|15854.4|15856.1|15854.1|15856.7|15854.7|15856.1|15854.1|9
1642058960000|2022-01-13 07:29:20|15856.2|15854.2|15859.1|15857.1|15859.6|15857.6|15856.2|15854.2|12
1642058970000|2022-01-13 07:29:30|15859|15857|15859.2|15857.2|15859.5|15857.5|15858.9|15856.9|2
1642058980000|2022-01-13 07:29:40|15859.1|15857.1|15860.1|15858.1|15860.5|15858.5|15859.1|15857.1|5
1642058990000|2022-01-13 07:29:50|15860.4|15858.4|15859.9|15857.9|15861.1|15859.1|15859.9|15857.9|5
1642059000000|2022-01-13 07:30:00|15860|15858|15861.9|15859.9|15862|15860|15859.4|15857.4|11
1642059010000|2022-01-13 07:30:10|15862|15860|15862.4|15860.4|15862.4|15860.4|15861.9|15859.9|5
1642059020000|2022-01-13 07:30:20|15861.9|15859.9|15861.9|15859.9|15862.4|15860.4|15861.5|15859.5|8
1642059030000|2022-01-13 07:30:30|15861.5|15859.5|15862.9|15860.9|15862.9|15860.9|15861|15859|18
1642059040000|2022-01-13 07:30:40|15863|15861|15864.4|15862.4|15864.4|15862.4|15862.9|15860.9|23
1642059050000|2022-01-13 07:30:50|15864|15862|15862.6|15860.6|15864.2|15862.2|15862.4|15860.4|34
1642059060000|2022-01-13 07:31:00|15862.5|15860.5|15861.7|15859.7|15862.6|15860.6|15861.4|15859.4|11
1642059070000|2022-01-13 07:31:10|15861.6|15859.6|15862.6|15860.6|15863|15861|15860.9|15858.9|11
1642059080000|2022-01-13 07:31:20|15862.5|15860.5|15862.9|15860.9|15863.6|15861.6|15862.5|15860.5|1
1642059090000|2022-01-13 07:31:30|15863|15861|15862.6|15860.6|15863.1|15861.1|15861.7|15859.7|7
1642059100000|2022-01-13 07:31:40|15862.5|15860.5|15862.6|15860.6|15863.1|15861.1|15861.7|15859.7|5
1642059110000|2022-01-13 07:31:50|15862.5|15860.5|15862.6|15860.6|15862.7|15860.7|15862|15860|4
1642059120000|2022-01-13 07:32:00|15862.7|15860.7|15862.7|15860.7|15862.7|15860.7|15862.6|15860.6|1
1642059130000|2022-01-13 07:32:10|15862.9|15860.9|15864.1|15862.1|15864.2|15862.2|15862.9|15860.9|7
1642059140000|2022-01-13 07:32:20|15863.6|15861.6|15863|15861|15863.7|15861.7|15862.9|15860.9|6
1642059150000|2022-01-13 07:32:30|15862.7|15860.7|15863.1|15861.1|15863.1|15861.1|15862.6|15860.6|1
1642059160000|2022-01-13 07:32:40|15862.9|15860.9|15862.1|15860.1|15863|15861|15862|15860|5
1642059170000|2022-01-13 07:32:50|15862|15860|15862.7|15860.7|15863|15861|15861.9|15859.9|8
1642059180000|2022-01-13 07:33:00|15863|15861|15863.1|15861.1|15863.2|15861.2|15862.9|15860.9|11
1642059190000|2022-01-13 07:33:10|15863|15861|15864.6|15862.6|15864.6|15862.6|15862.7|15860.7|15
1642059200000|2022-01-13 07:33:20|15865.2|15863.2|15864.9|15862.9|15865.9|15863.9|15864.6|15862.6|22
1642059210000|2022-01-13 07:33:30|15865|15863|15864.6|15862.6|15865|15863|15864.1|15862.1|8
1642059220000|2022-01-13 07:33:40|15864.7|15862.7|15865.7|15863.7|15865.9|15863.9|15864.7|15862.7|10
1642059230000|2022-01-13 07:33:50|15865.5|15863.5|15864.9|15862.9|15865.9|15863.9|15864.9|15862.9|7
1642059240000|2022-01-13 07:34:00|15865|15863|15864.9|15862.9|15865.6|15863.6|15864.9|15862.9|4
1642059250000|2022-01-13 07:34:10|15865.1|15863.1|15863.7|15861.7|15865.1|15863.1|15863.4|15861.4|8
1642059260000|2022-01-13 07:34:20|15863.6|15861.6|15865.1|15863.1|15865.2|15863.2|15863.5|15861.5|4
1642059270000|2022-01-13 07:34:30|15865|15863|15865.1|15863.1|15865.2|15863.2|15864.6|15862.6|1
1642059280000|2022-01-13 07:34:40|15865|15863|15865.5|15863.5|15865.6|15863.6|15864.9|15862.9|3
1642059290000|2022-01-13 07:34:50|15865.1|15863.1|15864.6|15862.6|15865.5|15863.5|15864.4|15862.4|4
1642059300000|2022-01-13 07:35:00|15864.7|15862.7|15865.7|15863.7|15865.7|15863.7|15864.4|15862.4|7
1642059310000|2022-01-13 07:35:10|15865.6|15863.6|15864.9|15862.9|15865.6|15863.6|15864.9|15862.9|3
1642059320000|2022-01-13 07:35:20|15864.7|15862.7|15861.9|15859.9|15864.9|15862.9|15861.9|15859.9|12
1642059330000|2022-01-13 07:35:30|15861.4|15859.4|15862|15860|15862.6|15860.6|15861.4|15859.4|15
1642059340000|2022-01-13 07:35:40|15861.9|15859.9|15861.7|15859.7|15862.2|15860.2|15861.1|15859.1|14
1642059350000|2022-01-13 07:35:50|15861.6|15859.6|15862.6|15860.6|15862.9|15860.9|15861|15859|24
1642059360000|2022-01-13 07:36:00|15862.5|15860.5|15861.1|15859.1|15863.4|15861.4|15861.1|15859.1|10
1642059370000|2022-01-13 07:36:10|15861.2|15859.2|15861.1|15859.1|15861.6|15859.6|15861.1|15859.1|11
1642059380000|2022-01-13 07:36:20|15861|15859|15859.2|15857.2|15861.1|15859.1|15859.2|15857.2|14
1642059390000|2022-01-13 07:36:30|15859.4|15857.4|15858.2|15856.2|15859.6|15857.6|15858.1|15856.1|20
1642059400000|2022-01-13 07:36:40|15858.1|15856.1|15858.2|15856.2|15858.6|15856.6|15858|15856|14
1642059410000|2022-01-13 07:36:50|15858.4|15856.4|15858.1|15856.1|15858.6|15856.6|15857|15855|17
1642059420000|2022-01-13 07:37:00|15858.4|15856.4|15859.1|15857.1|15859.9|15857.9|15858.4|15856.4|11
1642059430000|2022-01-13 07:37:10|15859|15857|15858.6|15856.6|15859.9|15857.9|15858.6|15856.6|7
1642059440000|2022-01-13 07:37:20|15858.9|15856.9|15858.6|15856.6|15859.1|15857.1|15858.6|15856.6|3
1642059450000|2022-01-13 07:37:30|15858.7|15856.7|15857.9|15855.9|15858.7|15856.7|15857.5|15855.5|5
1642059460000|2022-01-13 07:37:40|15857.7|15855.7|15858|15856|15858|15856|15857.1|15855.1|6
1642059470000|2022-01-13 07:37:50|15858.1|15856.1|15859.4|15857.4|15860|15858|15858|15856|17
1642059480000|2022-01-13 07:38:00|15859.5|15857.5|15861.5|15859.5|15861.5|15859.5|15859.1|15857.1|16
1642059490000|2022-01-13 07:38:10|15860.4|15858.4|15859.6|15857.6|15861|15859|15859.4|15857.4|27
1642059500000|2022-01-13 07:38:20|15859.7|15857.7|15859.7|15857.7|15859.9|15857.9|15859.5|15857.5|3
1642059510000|2022-01-13 07:38:30|15859.6|15857.6|15860.4|15858.4|15860.6|15858.6|15859.1|15857.1|3
1642059520000|2022-01-13 07:38:40|15860.2|15858.2|15861.1|15859.1|15861.4|15859.4|15860.1|15858.1|2
1642059530000|2022-01-13 07:38:50|15861.2|15859.2|15861.1|15859.1|15861.7|15859.7|15861.1|15859.1|17
1642059540000|2022-01-13 07:39:00|15861.2|15859.2|15863.2|15861.2|15863.6|15861.6|15861.2|15859.2|15
1642059550000|2022-01-13 07:39:10|15863.1|15861.1|15863.2|15861.2|15863.4|15861.4|15862.9|15860.9|4
1642059560000|2022-01-13 07:39:20|15863.4|15861.4|15864.4|15862.4|15864.6|15862.6|15863.2|15861.2|18
1642059570000|2022-01-13 07:39:30|15864.5|15862.5|15865.9|15863.9|15865.9|15863.9|15864.4|15862.4|10
1642059580000|2022-01-13 07:39:40|15865.7|15863.7|15866|15864|15866.7|15864.7|15865.7|15863.7|18
1642059590000|2022-01-13 07:39:50|15865.2|15863.2|15866.1|15864.1|15866.9|15864.9|15864.6|15862.6|22
1642059600000|2022-01-13 07:40:00|15866.5|15864.5|15866.7|15864.7|15867|15865|15865.1|15863.1|23
1642059610000|2022-01-13 07:40:10|15866.6|15864.6|15865.9|15863.9|15866.6|15864.6|15865.7|15863.7|7
1642059620000|2022-01-13 07:40:20|15866|15864|15866.6|15864.6|15866.7|15864.7|15866|15864|5
1642059630000|2022-01-13 07:40:30|15867.1|15865.1|15868.1|15866.1|15868.1|15866.1|15866.6|15864.6|22
1642059640000|2022-01-13 07:40:40|15868.2|15866.2|15869|15867|15869.9|15867.9|15868.1|15866.1|37
1642059650000|2022-01-13 07:40:50|15868.9|15866.9|15869.2|15867.2|15869.9|15867.9|15868.6|15866.6|60
1642059660000|2022-01-13 07:41:00|15869.1|15867.1|15870.4|15868.4|15870.5|15868.5|15869.1|15867.1|7
1642059670000|2022-01-13 07:41:10|15870.2|15868.2|15869.6|15867.6|15870.2|15868.2|15869.6|15867.6|3
1642059680000|2022-01-13 07:41:20|15869.7|15867.7|15869.9|15867.9|15870.1|15868.1|15869.7|15867.7|2
1642059690000|2022-01-13 07:41:30|15869.6|15867.6|15870|15868|15870|15868|15869.6|15867.6|6
1642059700000|2022-01-13 07:41:40|15869.9|15867.9|15869.1|15867.1|15869.9|15867.9|15869|15867|1
1642059710000|2022-01-13 07:41:50|15869|15867|15868.6|15866.6|15869.1|15867.1|15868.5|15866.5|6
1642059720000|2022-01-13 07:42:00|15868.9|15866.9|15869.6|15867.6|15869.6|15867.6|15868.1|15866.1|19
1642059730000|2022-01-13 07:42:10|15869.5|15867.5|15868.2|15866.2|15869.6|15867.6|15868.2|15866.2|4
1642059740000|2022-01-13 07:42:20|15868.1|15866.1|15867.6|15865.6|15868.1|15866.1|15866.9|15864.9|8
1642059750000|2022-01-13 07:42:30|15868.4|15866.4|15868.5|15866.5|15869.1|15867.1|15868|15866|9
1642059760000|2022-01-13 07:42:40|15869|15867|15868.9|15866.9|15869.1|15867.1|15868.6|15866.6|7
1642059770000|2022-01-13 07:42:50|15868.6|15866.6|15868.6|15866.6|15869.1|15867.1|15868.4|15866.4|7
1642059780000|2022-01-13 07:43:00|15868.5|15866.5|15868.1|15866.1|15868.6|15866.6|15867.9|15865.9|0
1642059790000|2022-01-13 07:43:10|15868|15866|15868.1|15866.1|15869.2|15867.2|15868|15866|9
1642059800000|2022-01-13 07:43:20|15868|15866|15867.5|15865.5|15868|15866|15867.2|15865.2|1
1642059810000|2022-01-13 07:43:30|15866.9|15864.9|15867.1|15865.1|15867.5|15865.5|15866.7|15864.7|4
1642059820000|2022-01-13 07:43:40|15867|15865|15866|15864|15867|15865|15865.7|15863.7|11
1642059830000|2022-01-13 07:43:50|15865.4|15863.4|15865.6|15863.6|15866.1|15864.1|15865.4|15863.4|13
1642059840000|2022-01-13 07:44:00|15865.7|15863.7|15866.4|15864.4|15866.9|15864.9|15865.7|15863.7|10
1642059850000|2022-01-13 07:44:10|15866.6|15864.6|15866.1|15864.1|15866.6|15864.6|15865.9|15863.9|1
1642059860000|2022-01-13 07:44:20|15865.6|15863.6|15865.9|15863.9|15866.1|15864.1|15865.6|15863.6|1
1642059870000|2022-01-13 07:44:30|15865.7|15863.7|15865.1|15863.1|15865.9|15863.9|15864.9|15862.9|13
1642059880000|2022-01-13 07:44:40|15865|15863|15863.6|15861.6|15865|15863|15863.5|15861.5|17
1642059890000|2022-01-13 07:44:50|15863.7|15861.7|15863.6|15861.6|15863.9|15861.9|15863.2|15861.2|5
1642059900000|2022-01-13 07:45:00|15863.7|15861.7|15863.9|15861.9|15864.2|15862.2|15863.7|15861.7|9
1642059910000|2022-01-13 07:45:10|15863.7|15861.7|15861.9|15859.9|15864|15862|15861.6|15859.6|42
1642059920000|2022-01-13 07:45:20|15862.1|15860.1|15861.9|15859.9|15862.1|15860.1|15861.4|15859.4|10
1642059930000|2022-01-13 07:45:30|15861.7|15859.7|15862.1|15860.1|15862.6|15860.6|15861.6|15859.6|21
1642059940000|2022-01-13 07:45:40|15862.2|15860.2|15862.9|15860.9|15863.6|15861.6|15862.2|15860.2|3
1642059950000|2022-01-13 07:45:50|15863|15861|15862.4|15860.4|15863.6|15861.6|15862.1|15860.1|1
1642059960000|2022-01-13 07:46:00|15862.2|15860.2|15861.2|15859.2|15862.2|15860.2|15861.1|15859.1|7
1642059970000|2022-01-13 07:46:10|15861.4|15859.4|15862.2|15860.2|15862.4|15860.4|15861.4|15859.4|8
1642059980000|2022-01-13 07:46:20|15862.6|15860.6|15864.6|15862.6|15864.7|15862.7|15862.6|15860.6|18
1642059990000|2022-01-13 07:46:30|15864.7|15862.7|15865.4|15863.4|15865.6|15863.6|15864.1|15862.1|13
1642060000000|2022-01-13 07:46:40|15865.2|15863.2|15866.6|15864.6|15867|15865|15865.2|15863.2|19
1642060010000|2022-01-13 07:46:50|15866.7|15864.7|15867.1|15865.1|15867.4|15865.4|15866.6|15864.6|2
1642060020000|2022-01-13 07:47:00|15867.2|15865.2|15866.2|15864.2|15867.2|15865.2|15866.2|15864.2|8
1642060030000|2022-01-13 07:47:10|15866.4|15864.4|15866|15864|15866.5|15864.5|15866|15864|5
1642060040000|2022-01-13 07:47:20|15865.9|15863.9|15865.2|15863.2|15865.9|15863.9|15865.1|15863.1|11
1642060050000|2022-01-13 07:47:30|15864.9|15862.9|15865.2|15863.2|15865.2|15863.2|15864.5|15862.5|11
1642060060000|2022-01-13 07:47:40|15865.1|15863.1|15866.1|15864.1|15866.1|15864.1|15865.1|15863.1|8
1642060070000|2022-01-13 07:47:50|15865.4|15863.4|15863.9|15861.9|15865.4|15863.4|15863.9|15861.9|8
1642060080000|2022-01-13 07:48:00|15864|15862|15863.1|15861.1|15864.2|15862.2|15863.1|15861.1|8
1642060090000|2022-01-13 07:48:10|15863.4|15861.4|15862.6|15860.6|15863.4|15861.4|15862.6|15860.6|2
1642060100000|2022-01-13 07:48:20|15862.7|15860.7|15862.5|15860.5|15863.1|15861.1|15862.5|15860.5|0
1642060110000|2022-01-13 07:48:30|15861.9|15859.9|15862|15860|15862.6|15860.6|15861.9|15859.9|10
1642060120000|2022-01-13 07:48:40|15862.2|15860.2|15861.7|15859.7|15862.2|15860.2|15861.1|15859.1|28
1642060130000|2022-01-13 07:48:50|15861.9|15859.9|15860.5|15858.5|15861.9|15859.9|15860.5|15858.5|16
1642060140000|2022-01-13 07:49:00|15860.6|15858.6|15860.4|15858.4|15861.1|15859.1|15860.4|15858.4|11
1642060150000|2022-01-13 07:49:10|15860.7|15858.7|15861.1|15859.1|15861.4|15859.4|15860.7|15858.7|6
1642060160000|2022-01-13 07:49:20|15861.6|15859.6|15863.1|15861.1|15863.1|15861.1|15861.6|15859.6|13
1642060170000|2022-01-13 07:49:30|15863.4|15861.4|15864.6|15862.6|15864.7|15862.7|15863.4|15861.4|6
1642060180000|2022-01-13 07:49:40|15864.5|15862.5|15865.6|15863.6|15866.1|15864.1|15864.2|15862.2|18
1642060190000|2022-01-13 07:49:50|15865.7|15863.7|15865.9|15863.9|15865.9|15863.9|15865.7|15863.7|11
1642060200000|2022-01-13 07:50:00|15865.6|15863.6|15864.9|15862.9|15865.6|15863.6|15864.4|15862.4|8
1642060210000|2022-01-13 07:50:10|15865|15863|15865.7|15863.7|15866.1|15864.1|15864.6|15862.6|3
1642060220000|2022-01-13 07:50:20|15865.6|15863.6|15865.6|15863.6|15866.2|15864.2|15865.6|15863.6|8
1642060230000|2022-01-13 07:50:30|15865.9|15863.9|15865.5|15863.5|15866|15864|15865|15863|4
1642060240000|2022-01-13 07:50:40|15865.6|15863.6|15866.1|15864.1|15866.1|15864.1|15865.2|15863.2|9
1642060250000|2022-01-13 07:50:50|15866.2|15864.2|15867|15865|15867|15865|15866.2|15864.2|5
1642060260000|2022-01-13 07:51:00|15866.9|15864.9|15866.6|15864.6|15867.1|15865.1|15866.1|15864.1|12
1642060270000|2022-01-13 07:51:10|15866.5|15864.5|15866.1|15864.1|15866.7|15864.7|15866.1|15864.1|2
1642060280000|2022-01-13 07:51:20|15866|15864|15866.4|15864.4|15866.4|15864.4|15866|15864|2
1642060290000|2022-01-13 07:51:30|15866.2|15864.2|15866.6|15864.6|15866.9|15864.9|15866.1|15864.1|5
1642060300000|2022-01-13 07:51:40|15866.5|15864.5|15866.2|15864.2|15866.5|15864.5|15866.1|15864.1|6
1642060310000|2022-01-13 07:51:50|15866.1|15864.1|15866.2|15864.2|15866.2|15864.2|15866|15864|1
1642060320000|2022-01-13 07:52:00|15866.1|15864.1|15866.1|15864.1|15866.1|15864.1|15865.9|15863.9|9
1642060330000|2022-01-13 07:52:10|15866.4|15864.4|15867.1|15865.1|15867.5|15865.5|15866.4|15864.4|15
1642060340000|2022-01-13 07:52:20|15866.6|15864.6|15865.6|15863.6|15866.6|15864.6|15865.4|15863.4|6
1642060350000|2022-01-13 07:52:30|15865.7|15863.7|15865.6|15863.6|15866.1|15864.1|15865.6|15863.6|3
1642060360000|2022-01-13 07:52:40|15865.5|15863.5|15866.6|15864.6|15867|15865|15865.5|15863.5|2
1642060370000|2022-01-13 07:52:50|15866.7|15864.7|15867.1|15865.1|15867.4|15865.4|15866.6|15864.6|7
1642060380000|2022-01-13 07:53:00|15867.4|15865.4|15867|15865|15867.6|15865.6|15867|15865|0
1642060390000|2022-01-13 07:53:10|15867.1|15865.1|15867.9|15865.9|15868.1|15866.1|15867.1|15865.1|11
1642060400000|2022-01-13 07:53:20|15867.7|15865.7|15867.4|15865.4|15868.2|15866.2|15867.2|15865.2|2
1642060410000|2022-01-13 07:53:30|15866.9|15864.9|15866.2|15864.2|15866.9|15864.9|15866.2|15864.2|4
1642060420000|2022-01-13 07:53:40|15867.1|15865.1|15867|15865|15867.4|15865.4|15866.7|15864.7|4
1642060430000|2022-01-13 07:53:50|15866.9|15864.9|15866.7|15864.7|15867|15865|15866.2|15864.2|16
1642060440000|2022-01-13 07:54:00|15866.9|15864.9|15867.2|15865.2|15867.5|15865.5|15866.9|15864.9|6
1642060450000|2022-01-13 07:54:10|15867.1|15865.1|15866.2|15864.2|15867.1|15865.1|15866.2|15864.2|7
1642060460000|2022-01-13 07:54:20|15866.1|15864.1|15866|15864|15866.1|15864.1|15866|15864|1
1642060470000|2022-01-13 07:54:30|15865.7|15863.7|15866|15864|15866|15864|15865.6|15863.6|1
1642060480000|2022-01-13 07:54:40|15865.9|15863.9|15865.4|15863.4|15865.9|15863.9|15865.4|15863.4|6
1642060490000|2022-01-13 07:54:50|15865.2|15863.2|15864.9|15862.9|15865.2|15863.2|15864.9|15862.9|1
1642060500000|2022-01-13 07:55:00|15865|15863|15865|15863|15865.4|15863.4|15864.7|15862.7|5
1642060510000|2022-01-13 07:55:10|15864.9|15862.9|15866.1|15864.1|15866.4|15864.4|15864.7|15862.7|8
1642060520000|2022-01-13 07:55:20|15865.7|15863.7|15864.7|15862.7|15865.7|15863.7|15864.7|15862.7|5
1642060530000|2022-01-13 07:55:30|15864.6|15862.6|15864.9|15862.9|15865.1|15863.1|15864.6|15862.6|11
1642060540000|2022-01-13 07:55:40|15864.7|15862.7|15864.1|15862.1|15864.7|15862.7|15864|15862|2
1642060550000|2022-01-13 07:55:50|15864|15862|15865|15863|15865|15863|15863.9|15861.9|10
1642060560000|2022-01-13 07:56:00|15864.6|15862.6|15863.4|15861.4|15864.7|15862.7|15863.4|15861.4|8
1642060570000|2022-01-13 07:56:10|15863.1|15861.1|15865.6|15863.6|15866|15864|15862.9|15860.9|18
1642060580000|2022-01-13 07:56:20|15865.7|15863.7|15866|15864|15866.1|15864.1|15865.6|15863.6|1
1642060590000|2022-01-13 07:56:30|15865.9|15863.9|15867.4|15865.4|15867.4|15865.4|15865.9|15863.9|4
1642060600000|2022-01-13 07:56:40|15867.6|15865.6|15868.4|15866.4|15868.9|15866.9|15867.6|15865.6|11
1642060610000|2022-01-13 07:56:50|15868.2|15866.2|15869.5|15867.5|15869.5|15867.5|15868.1|15866.1|7
1642060620000|2022-01-13 07:57:00|15870.2|15868.2|15869.9|15867.9|15870.2|15868.2|15869.4|15867.4|14
1642060630000|2022-01-13 07:57:10|15870|15868|15870.9|15868.9|15870.9|15868.9|15870|15868|4
1642060640000|2022-01-13 07:57:20|15871|15869|15869|15867|15871.1|15869.1|15867.7|15865.7|26
1642060650000|2022-01-13 07:57:30|15868.9|15866.9|15868.2|15866.2|15869|15867|15868.2|15866.2|0
1642060660000|2022-01-13 07:57:40|15868.1|15866.1|15867.4|15865.4|15868.1|15866.1|15867.2|15865.2|1
1642060670000|2022-01-13 07:57:50|15867.6|15865.6|15867.2|15865.2|15867.6|15865.6|15866.5|15864.5|7
1642060680000|2022-01-13 07:58:00|15869.1|15867.1|15867.1|15865.1|15869.1|15867.1|15866.1|15864.1|80
1642060690000|2022-01-13 07:58:10|15867|15865|15867.1|15865.1|15867.5|15865.5|15866.9|15864.9|4
1642060700000|2022-01-13 07:58:20|15867|15865|15867|15865|15867.2|15865.2|15866.9|15864.9|0
1642060710000|2022-01-13 07:58:30|15867.1|15865.1|15867.9|15865.9|15868|15866|15866.7|15864.7|11
1642060720000|2022-01-13 07:58:40|15867.7|15865.7|15868|15866|15868.6|15866.6|15867.7|15865.7|2
1642060730000|2022-01-13 07:58:50|15867.9|15865.9|15868.4|15866.4|15868.4|15866.4|15867.9|15865.9|3
1642060740000|2022-01-13 07:59:00|15868.5|15866.5|15870.7|15868.7|15871.2|15869.2|15868.4|15866.4|23
1642060750000|2022-01-13 07:59:10|15870.5|15868.5|15870.1|15868.1|15870.9|15868.9|15869.9|15867.9|15
1642060760000|2022-01-13 07:59:20|15870.2|15868.2|15869.9|15867.9|15871.1|15869.1|15869.9|15867.9|0
1642060770000|2022-01-13 07:59:30|15870.6|15868.6|15872.6|15870.6|15873.4|15871.4|15870.6|15868.6|35
1642060780000|2022-01-13 07:59:40|15872.7|15870.7|15873.4|15871.4|15873.9|15871.9|15872.7|15870.7|14
1642060790000|2022-01-13 07:59:50|15873.5|15871.5|15876.5|15874.5|15876.5|15874.5|15873.4|15871.4|55
1642060800000|2022-01-13 08:00:00|15875.6|15873.6|15872.2|15870.2|15876.4|15874.4|15870.7|15868.7|92
1642060810000|2022-01-13 08:00:10|15872.1|15870.1|15875.4|15873.4|15877.9|15875.9|15871|15869|101
1642060820000|2022-01-13 08:00:20|15875.9|15873.9|15877.7|15875.7|15878.9|15876.9|15874.6|15872.6|38
1642060830000|2022-01-13 08:00:30|15877.6|15875.6|15879.6|15877.6|15880.7|15878.7|15877|15875|80
1642060840000|2022-01-13 08:00:40|15879.9|15877.9|15880.9|15878.9|15881.2|15879.2|15879.2|15877.2|60
1642060850000|2022-01-13 08:00:50|15881.1|15879.1|15882.4|15880.4|15885.1|15883.1|15881.1|15879.1|118
1642060860000|2022-01-13 08:01:00|15882.1|15880.1|15881.4|15879.4|15885.1|15883.1|15881.4|15879.4|66
1642060870000|2022-01-13 08:01:10|15881.2|15879.2|15886.4|15884.4|15888|15886|15881.2|15879.2|121
1642060880000|2022-01-13 08:01:20|15887.1|15885.1|15888.6|15886.6|15889.4|15887.4|15886.9|15884.9|54
1642060890000|2022-01-13 08:01:30|15888.5|15886.5|15885.2|15883.2|15888.7|15886.7|15884.7|15882.7|137
1642060900000|2022-01-13 08:01:40|15885.4|15883.4|15876.9|15874.9|15885.4|15883.4|15876.9|15874.9|77
1642060910000|2022-01-13 08:01:50|15877.2|15875.2|15876.5|15874.5|15877.9|15875.9|15875.2|15873.2|71
1642060920000|2022-01-13 08:02:00|15876.6|15874.6|15874.4|15872.4|15879.5|15877.5|15874.4|15872.4|37
1642060930000|2022-01-13 08:02:10|15874.2|15872.2|15871.1|15869.1|15874.2|15872.2|15871.1|15869.1|48
1642060940000|2022-01-13 08:02:20|15871.2|15869.2|15873.4|15871.4|15875.1|15873.1|15871.1|15869.1|41
1642060950000|2022-01-13 08:02:30|15873.5|15871.5|15871|15869|15873.9|15871.9|15871|15869|25
1642060960000|2022-01-13 08:02:40|15870.9|15868.9|15869.7|15867.7|15872.4|15870.4|15869.7|15867.7|25
1642060970000|2022-01-13 08:02:50|15869.9|15867.9|15874.2|15872.2|15875.6|15873.6|15869.9|15867.9|42
1642060980000|2022-01-13 08:03:00|15874.4|15872.4|15875|15873|15875.2|15873.2|15872.9|15870.9|21
1642060990000|2022-01-13 08:03:10|15874.9|15872.9|15874.7|15872.7|15875.5|15873.5|15873.7|15871.7|54
1642061000000|2022-01-13 08:03:20|15874.6|15872.6|15875.5|15873.5|15879.1|15877.1|15874.4|15872.4|34
1642061010000|2022-01-13 08:03:30|15875.6|15873.6|15877.2|15875.2|15877.6|15875.6|15875.5|15873.5|8
1642061020000|2022-01-13 08:03:40|15877.4|15875.4|15876.9|15874.9|15878.1|15876.1|15875.4|15873.4|6
1642061030000|2022-01-13 08:03:50|15876.5|15874.5|15876|15874|15877.5|15875.5|15875.1|15873.1|16
1642061040000|2022-01-13 08:04:00|15875.9|15873.9|15878.6|15876.6|15878.6|15876.6|15875.4|15873.4|34
1642061050000|2022-01-13 08:04:10|15878.5|15876.5|15878.7|15876.7|15880|15878|15878.1|15876.1|13
1642061060000|2022-01-13 08:04:20|15878.9|15876.9|15877.4|15875.4|15879.7|15877.7|15877.4|15875.4|13
1642061070000|2022-01-13 08:04:30|15877.2|15875.2|15878.1|15876.1|15878.1|15876.1|15875|15873|18
1642061080000|2022-01-13 08:04:40|15878.2|15876.2|15876.9|15874.9|15878.2|15876.2|15876.2|15874.2|36
1642061090000|2022-01-13 08:04:50|15877|15875|15876.1|15874.1|15877.9|15875.9|15875.5|15873.5|10
1642061100000|2022-01-13 08:05:00|15876|15874|15878.9|15876.9|15880.5|15878.5|15874.9|15872.9|36
1642061110000|2022-01-13 08:05:10|15879.2|15877.2|15880.6|15878.6|15881.9|15879.9|15879.1|15877.1|19
1642061120000|2022-01-13 08:05:20|15880.5|15878.5|15881.7|15879.7|15882.1|15880.1|15880.4|15878.4|18
1642061130000|2022-01-13 08:05:30|15881.6|15879.6|15880|15878|15884.1|15882.1|15880|15878|66
1642061140000|2022-01-13 08:05:40|15879.9|15877.9|15881.5|15879.5|15882.2|15880.2|15878.9|15876.9|28
1642061150000|2022-01-13 08:05:50|15881.6|15879.6|15881.1|15879.1|15881.9|15879.9|15880.9|15878.9|9
1642061160000|2022-01-13 08:06:00|15881.2|15879.2|15882.4|15880.4|15883.4|15881.4|15881|15879|20
1642061170000|2022-01-13 08:06:10|15882.1|15880.1|15882.2|15880.2|15882.4|15880.4|15881.6|15879.6|31
1642061180000|2022-01-13 08:06:20|15882.1|15880.1|15881.4|15879.4|15883|15881|15881.4|15879.4|35
1642061190000|2022-01-13 08:06:30|15881.2|15879.2|15880.9|15878.9|15881.6|15879.6|15879.4|15877.4|18
1642061200000|2022-01-13 08:06:40|15879.9|15877.9|15879.5|15877.5|15879.9|15877.9|15878.7|15876.7|9
1642061210000|2022-01-13 08:06:50|15879.6|15877.6|15878.9|15876.9|15879.9|15877.9|15878.7|15876.7|9
1642061220000|2022-01-13 08:07:00|15879|15877|15878.1|15876.1|15879.4|15877.4|15877.9|15875.9|8
1642061230000|2022-01-13 08:07:10|15877.7|15875.7|15877|15875|15879.1|15877.1|15876.9|15874.9|13
1642061240000|2022-01-13 08:07:20|15876.9|15874.9|15878.2|15876.2|15879.7|15877.7|15876.9|15874.9|6
1642061250000|2022-01-13 08:07:30|15878.1|15876.1|15878.2|15876.2|15879.1|15877.1|15877.2|15875.2|15
1642061260000|2022-01-13 08:07:40|15878.4|15876.4|15878.9|15876.9|15879.4|15877.4|15878.1|15876.1|14
1642061270000|2022-01-13 08:07:50|15878.6|15876.6|15880|15878|15880.1|15878.1|15878.6|15876.6|22
1642061280000|2022-01-13 08:08:00|15879.9|15877.9|15882.2|15880.2|15882.2|15880.2|15879.7|15877.7|12
1642061290000|2022-01-13 08:08:10|15882.4|15880.4|15884.2|15882.2|15884.2|15882.2|15882|15880|15
1642061300000|2022-01-13 08:08:20|15884.5|15882.5|15885.9|15883.9|15886.1|15884.1|15884.5|15882.5|65
1642061310000|2022-01-13 08:08:30|15885.7|15883.7|15884.2|15882.2|15886.1|15884.1|15884.2|15882.2|24
1642061320000|2022-01-13 08:08:40|15884.5|15882.5|15881.6|15879.6|15885.2|15883.2|15881.6|15879.6|31
1642061330000|2022-01-13 08:08:50|15881.5|15879.5|15881.1|15879.1|15883.1|15881.1|15881|15879|33
1642061340000|2022-01-13 08:09:00|15881|15879|15881.9|15879.9|15882.1|15880.1|15880.1|15878.1|24
1642061350000|2022-01-13 08:09:10|15882|15880|15884.6|15882.6|15886.2|15884.2|15882|15880|63
1642061360000|2022-01-13 08:09:20|15884.5|15882.5|15884.1|15882.1|15884.6|15882.6|15883.4|15881.4|12
1642061370000|2022-01-13 08:09:30|15884.2|15882.2|15885.2|15883.2|15885.6|15883.6|15882.7|15880.7|62
1642061380000|2022-01-13 08:09:40|15885.1|15883.1|15890|15888|15890.1|15888.1|15884.2|15882.2|84
1642061390000|2022-01-13 08:09:50|15889.2|15887.2|15890.9|15888.9|15891.7|15889.7|15889.2|15887.2|68
1642061400000|2022-01-13 08:10:00|15890.7|15888.7|15892.5|15890.5|15892.6|15890.6|15889.4|15887.4|92
1642061410000|2022-01-13 08:10:10|15892.7|15890.7|15895.1|15893.1|15895.2|15893.2|15892.6|15890.6|62
1642061420000|2022-01-13 08:10:20|15894.6|15892.6|15896.6|15894.6|15896.6|15894.6|15894|15892|52
1642061430000|2022-01-13 08:10:30|15896.5|15894.5|15893.1|15891.1|15896.5|15894.5|15892.5|15890.5|74
1642061440000|2022-01-13 08:10:40|15893|15891|15891.2|15889.2|15893.1|15891.1|15889.9|15887.9|85
1642061450000|2022-01-13 08:10:50|15891.4|15889.4|15891.9|15889.9|15892.4|15890.4|15890.7|15888.7|18
1642061460000|2022-01-13 08:11:00|15892|15890|15891.2|15889.2|15892|15890|15890.1|15888.1|34
1642061470000|2022-01-13 08:11:10|15891.1|15889.1|15893|15891|15894|15892|15890.9|15888.9|33
1642061480000|2022-01-13 08:11:20|15892.9|15890.9|15891|15889|15894.2|15892.2|15891|15889|43
1642061490000|2022-01-13 08:11:30|15891.5|15889.5|15891.9|15889.9|15892.6|15890.6|15890.4|15888.4|20
1642061500000|2022-01-13 08:11:40|15892.1|15890.1|15892.1|15890.1|15892.9|15890.9|15890.7|15888.7|14
1642061510000|2022-01-13 08:11:50|15892|15890|15890|15888|15892.1|15890.1|15890|15888|9
1642061520000|2022-01-13 08:12:00|15890.4|15888.4|15892.6|15890.6|15894.2|15892.2|15890.1|15888.1|28
1642061530000|2022-01-13 08:12:10|15892.1|15890.1|15893.2|15891.2|15894|15892|15891.6|15889.6|38
1642061540000|2022-01-13 08:12:20|15893.1|15891.1|15890.9|15888.9|15893.2|15891.2|15890.9|15888.9|17
1642061550000|2022-01-13 08:12:30|15891|15889|15891.4|15889.4|15892.1|15890.1|15890.4|15888.4|34
1642061560000|2022-01-13 08:12:40|15891.2|15889.2|15893.4|15891.4|15893.5|15891.5|15891.1|15889.1|10
1642061570000|2022-01-13 08:12:50|15893.2|15891.2|15892.9|15890.9|15896.5|15894.5|15892.9|15890.9|43
1642061580000|2022-01-13 08:13:00|15893.1|15891.1|15892.1|15890.1|15893.7|15891.7|15891.9|15889.9|58
1642061590000|2022-01-13 08:13:10|15892.2|15890.2|15890.2|15888.2|15893.1|15891.1|15889.2|15887.2|17
1642061600000|2022-01-13 08:13:20|15890.4|15888.4|15890.9|15888.9|15891.5|15889.5|15889.7|15887.7|35
1642061610000|2022-01-13 08:13:30|15891.1|15889.1|15889.6|15887.6|15891.2|15889.2|15889.6|15887.6|21
1642061620000|2022-01-13 08:13:40|15889.7|15887.7|15889.1|15887.1|15892.4|15890.4|15888.7|15886.7|30
1642061630000|2022-01-13 08:13:50|15889|15887|15889.1|15887.1|15890.4|15888.4|15888.2|15886.2|24
1642061640000|2022-01-13 08:14:00|15888.9|15886.9|15889.1|15887.1|15890.1|15888.1|15888.9|15886.9|31
1642061650000|2022-01-13 08:14:10|15889.2|15887.2|15891.7|15889.7|15891.7|15889.7|15889.2|15887.2|30
1642061660000|2022-01-13 08:14:20|15891.9|15889.9|15893.6|15891.6|15894.1|15892.1|15891.5|15889.5|19
1642061670000|2022-01-13 08:14:30|15893.5|15891.5|15894.2|15892.2|15894.5|15892.5|15893.5|15891.5|4
1642061680000|2022-01-13 08:14:40|15894.1|15892.1|15893.9|15891.9|15896.4|15894.4|15893.6|15891.6|40
1642061690000|2022-01-13 08:14:50|15893.7|15891.7|15891.9|15889.9|15894.1|15892.1|15891.6|15889.6|89
1642061700000|2022-01-13 08:15:00|15891.6|15889.6|15893.1|15891.1|15895.6|15893.6|15891.6|15889.6|32
1642061710000|2022-01-13 08:15:10|15892.9|15890.9|15893|15891|15893.2|15891.2|15892.1|15890.1|5
1642061720000|2022-01-13 08:15:20|15892.9|15890.9|15891.5|15889.5|15893.2|15891.2|15891|15889|12
1642061730000|2022-01-13 08:15:30|15891.4|15889.4|15893.2|15891.2|15894.9|15892.9|15890.9|15888.9|86
1642061740000|2022-01-13 08:15:40|15893.4|15891.4|15892.7|15890.7|15893.4|15891.4|15891.1|15889.1|29
1642061750000|2022-01-13 08:15:50|15892.9|15890.9|15891.4|15889.4|15894.5|15892.5|15891.1|15889.1|23
1642061760000|2022-01-13 08:16:00|15891.5|15889.5|15891.9|15889.9|15892.7|15890.7|15891|15889|17
1642061770000|2022-01-13 08:16:10|15891.7|15889.7|15893.7|15891.7|15893.9|15891.9|15891.1|15889.1|14
1642061780000|2022-01-13 08:16:20|15893.9|15891.9|15895.1|15893.1|15895.4|15893.4|15893.9|15891.9|19
1642061790000|2022-01-13 08:16:30|15895.2|15893.2|15896|15894|15896.5|15894.5|15895.1|15893.1|17
1642061800000|2022-01-13 08:16:40|15895.9|15893.9|15895.9|15893.9|15896.5|15894.5|15895|15893|30
1642061810000|2022-01-13 08:16:50|15896|15894|15897|15895|15898.6|15896.6|15895.1|15893.1|60
1642061820000|2022-01-13 08:17:00|15896.9|15894.9|15896.1|15894.1|15896.9|15894.9|15895.7|15893.7|24
1642061830000|2022-01-13 08:17:10|15896.2|15894.2|15897.6|15895.6|15898.2|15896.2|15895.5|15893.5|40
1642061840000|2022-01-13 08:17:20|15897.1|15895.1|15897.1|15895.1|15898.1|15896.1|15897|15895|58
1642061850000|2022-01-13 08:17:30|15897.4|15895.4|15897.6|15895.6|15898.2|15896.2|15897.1|15895.1|10
1642061860000|2022-01-13 08:17:40|15897.7|15895.7|15898.4|15896.4|15898.4|15896.4|15897.5|15895.5|15
1642061870000|2022-01-13 08:17:50|15898.2|15896.2|15896|15894|15898.7|15896.7|15895.7|15893.7|36
1642061880000|2022-01-13 08:18:00|15895.9|15893.9|15893.9|15891.9|15896.7|15894.7|15893.6|15891.6|22
1642061890000|2022-01-13 08:18:10|15894|15892|15893|15891|15894|15892|15892.7|15890.7|29
1642061900000|2022-01-13 08:18:20|15892.9|15890.9|15891.9|15889.9|15893.1|15891.1|15890.5|15888.5|36
1642061910000|2022-01-13 08:18:30|15891.6|15889.6|15890.5|15888.5|15891.7|15889.7|15890|15888|12
1642061920000|2022-01-13 08:18:40|15890.9|15888.9|15892.1|15890.1|15892.5|15890.5|15890.9|15888.9|36
1642061930000|2022-01-13 08:18:50|15892|15890|15891|15889|15892.4|15890.4|15890|15888|30
1642061940000|2022-01-13 08:19:00|15890.7|15888.7|15889.4|15887.4|15891.2|15889.2|15889.4|15887.4|18
1642061950000|2022-01-13 08:19:10|15889.7|15887.7|15888.7|15886.7|15890.4|15888.4|15888.1|15886.1|42
1642061960000|2022-01-13 08:19:20|15888.9|15886.9|15890.1|15888.1|15890.1|15888.1|15888.4|15886.4|16
1642061970000|2022-01-13 08:19:30|15890.2|15888.2|15892.6|15890.6|15893.7|15891.7|15889.9|15887.9|35
1642061980000|2022-01-13 08:19:40|15892.5|15890.5|15892.4|15890.4|15892.6|15890.6|15892|15890|7
1642061990000|2022-01-13 08:19:50|15892.6|15890.6|15893.4|15891.4|15894.1|15892.1|15891.9|15889.9|28
1642062000000|2022-01-13 08:20:00|15893.5|15891.5|15892.1|15890.1|15893.6|15891.6|15892|15890|24
1642062010000|2022-01-13 08:20:10|15891.1|15889.1|15893|15891|15893.2|15891.2|15891.1|15889.1|19
1642062020000|2022-01-13 08:20:20|15893.1|15891.1|15898.1|15896.1|15898.2|15896.2|15892.6|15890.6|119
1642062030000|2022-01-13 08:20:30|15897.9|15895.9|15899.4|15897.4|15900.2|15898.2|15897.9|15895.9|55
1642062040000|2022-01-13 08:20:40|15899.5|15897.5|15900.4|15898.4|15900.5|15898.5|15899.1|15897.1|50
1642062050000|2022-01-13 08:20:50|15900.5|15898.5|15901.5|15899.5|15901.7|15899.7|15899.2|15897.2|60
1642062060000|2022-01-13 08:21:00|15901.4|15899.4|15900.4|15898.4|15901.7|15899.7|15899.1|15897.1|57
1642062070000|2022-01-13 08:21:10|15901|15899|15901.6|15899.6|15902.2|15900.2|15900.9|15898.9|49
1642062080000|2022-01-13 08:21:20|15901.7|15899.7|15901.6|15899.6|15902|15900|15900.5|15898.5|33
1642062090000|2022-01-13 08:21:30|15901.4|15899.4|15900.6|15898.6|15902|15900|15900.5|15898.5|23
1642062100000|2022-01-13 08:21:40|15900.9|15898.9|15900.6|15898.6|15900.9|15898.9|15898.9|15896.9|15
1642062110000|2022-01-13 08:21:50|15900.7|15898.7|15900|15898|15901|15899|15898.7|15896.7|41
1642062120000|2022-01-13 08:22:00|15899.9|15897.9|15897.1|15895.1|15899.9|15897.9|15896.7|15894.7|27
1642062130000|2022-01-13 08:22:10|15896.9|15894.9|15894.4|15892.4|15896.9|15894.9|15894.4|15892.4|42
1642062140000|2022-01-13 08:22:20|15894.5|15892.5|15894.2|15892.2|15895.1|15893.1|15894.2|15892.2|17
1642062150000|2022-01-13 08:22:30|15894.4|15892.4|15894.1|15892.1|15894.9|15892.9|15893.9|15891.9|13
1642062160000|2022-01-13 08:22:40|15894|15892|15893|15891|15894.1|15892.1|15892.1|15890.1|52
1642062170000|2022-01-13 08:22:50|15893.1|15891.1|15895.4|15893.4|15895.4|15893.4|15892.7|15890.7|14
1642062180000|2022-01-13 08:23:00|15895|15893|15896.6|15894.6|15897.6|15895.6|15895|15893|24
1642062190000|2022-01-13 08:23:10|15896.5|15894.5|15898.1|15896.1|15898.6|15896.6|15896.1|15894.1|22
1642062200000|2022-01-13 08:23:20|15898|15896|15897.9|15895.9|15898.6|15896.6|15897.2|15895.2|28
1642062210000|2022-01-13 08:23:30|15898|15896|15899.9|15897.9|15900.6|15898.6|15898|15896|29
1642062220000|2022-01-13 08:23:40|15899.7|15897.7|15900.1|15898.1|15900.6|15898.6|15899.4|15897.4|17
1642062230000|2022-01-13 08:23:50|15900|15898|15900.9|15898.9|15901|15899|15899.7|15897.7|9
1642062240000|2022-01-13 08:24:00|15900.7|15898.7|15901.6|15899.6|15902.5|15900.5|15900.1|15898.1|43
1642062250000|2022-01-13 08:24:10|15901.5|15899.5|15900.9|15898.9|15901.6|15899.6|15900.2|15898.2|20
1642062260000|2022-01-13 08:24:20|15900.7|15898.7|15900.1|15898.1|15900.7|15898.7|15899.6|15897.6|14
1642062270000|2022-01-13 08:24:30|15900|15898|15901.9|15899.9|15902.2|15900.2|15899.7|15897.7|17
1642062280000|2022-01-13 08:24:40|15902.2|15900.2|15902.6|15900.6|15903|15901|15900.4|15898.4|32
1642062290000|2022-01-13 08:24:50|15902.7|15900.7|15904.1|15902.1|15904.2|15902.2|15902.6|15900.6|72
1642062300000|2022-01-13 08:25:00|15904|15902|15904.5|15902.5|15906.7|15904.7|15903.6|15901.6|238
1642062310000|2022-01-13 08:25:10|15904.6|15902.6|15904.2|15902.2|15905.1|15903.1|15904.1|15902.1|21
1642062320000|2022-01-13 08:25:20|15904.4|15902.4|15898.6|15896.6|15904.4|15902.4|15898.6|15896.6|59
1642062330000|2022-01-13 08:25:30|15899|15897|15901.1|15899.1|15901.9|15899.9|15898.7|15896.7|28
1642062340000|2022-01-13 08:25:40|15901|15899|15900.6|15898.6|15901.1|15899.1|15900|15898|10
1642062350000|2022-01-13 08:25:50|15900.5|15898.5|15901.4|15899.4|15901.4|15899.4|15900.5|15898.5|5
1642062360000|2022-01-13 08:26:00|15901.2|15899.2|15899.7|15897.7|15901.4|15899.4|15899.7|15897.7|32
1642062370000|2022-01-13 08:26:10|15899.9|15897.9|15905.1|15903.1|15905.1|15903.1|15899.9|15897.9|42
1642062380000|2022-01-13 08:26:20|15905.2|15903.2|15909.2|15907.2|15909.5|15907.5|15905.2|15903.2|88
1642062390000|2022-01-13 08:26:30|15909.4|15907.4|15909|15907|15910.2|15908.2|15908.9|15906.9|54
1642062400000|2022-01-13 08:26:40|15908.9|15906.9|15909.6|15907.6|15909.6|15907.6|15908.7|15906.7|29
1642062410000|2022-01-13 08:26:50|15909.4|15907.4|15910.1|15908.1|15910.2|15908.2|15909.2|15907.2|17
1642062420000|2022-01-13 08:27:00|15910|15908|15915.7|15913.7|15915.9|15913.9|15909.9|15907.9|144
1642062430000|2022-01-13 08:27:10|15915.9|15913.9|15916.9|15914.9|15917|15915|15915.9|15913.9|86
1642062440000|2022-01-13 08:27:20|15916.7|15914.7|15916|15914|15917.1|15915.1|15916|15914|27
1642062450000|2022-01-13 08:27:30|15916.1|15914.1|15914.7|15912.7|15916.1|15914.1|15914|15912|42
1642062460000|2022-01-13 08:27:40|15914.9|15912.9|15916.4|15914.4|15916.9|15914.9|15914.9|15912.9|33
1642062470000|2022-01-13 08:27:50|15916.5|15914.5|15916.6|15914.6|15917.2|15915.2|15916.4|15914.4|10
1642062480000|2022-01-13 08:28:00|15915.9|15913.9|15917.5|15915.5|15920.1|15918.1|15915.9|15913.9|96
1642062490000|2022-01-13 08:28:10|15917.6|15915.6|15915|15913|15917.6|15915.6|15914.4|15912.4|20
1642062500000|2022-01-13 08:28:20|15914.5|15912.5|15914.9|15912.9|15915.9|15913.9|15914.4|15912.4|20
1642062510000|2022-01-13 08:28:30|15915|15913|15915.5|15913.5|15915.7|15913.7|15914.9|15912.9|12
1642062520000|2022-01-13 08:28:40|15915.4|15913.4|15914.6|15912.6|15915.6|15913.6|15914.2|15912.2|25
1642062530000|2022-01-13 08:28:50|15914.9|15912.9|15914.4|15912.4|15915.1|15913.1|15914.2|15912.2|38
1642062540000|2022-01-13 08:29:00|15914.2|15912.2|15916.2|15914.2|15917.2|15915.2|15913.4|15911.4|32
1642062550000|2022-01-13 08:29:10|15916.4|15914.4|15916|15914|15917.4|15915.4|15915.9|15913.9|12
1642062560000|2022-01-13 08:29:20|15915.9|15913.9|15915.5|15913.5|15917.2|15915.2|15915.5|15913.5|19
1642062570000|2022-01-13 08:29:30|15915.2|15913.2|15916.7|15914.7|15917.4|15915.4|15914.9|15912.9|26
1642062580000|2022-01-13 08:29:40|15916.6|15914.6|15920.7|15918.7|15921.4|15919.4|15916.4|15914.4|137
1642062590000|2022-01-13 08:29:50|15920.9|15918.9|15921.4|15919.4|15922|15920|15920.4|15918.4|48
1642062600000|2022-01-13 08:30:00|15921.5|15919.5|15918.5|15916.5|15921.9|15919.9|15917.9|15915.9|44
1642062610000|2022-01-13 08:30:10|15918.6|15916.6|15921.1|15919.1|15921.9|15919.9|15918.5|15916.5|18
1642062620000|2022-01-13 08:30:20|15921|15919|15920.5|15918.5|15921|15919|15919.5|15917.5|22
1642062630000|2022-01-13 08:30:30|15920.7|15918.7|15920.9|15918.9|15921.9|15919.9|15920.4|15918.4|22
1642062640000|2022-01-13 08:30:40|15920.7|15918.7|15921|15919|15921.5|15919.5|15920.5|15918.5|14
1642062650000|2022-01-13 08:30:50|15921.1|15919.1|15920.5|15918.5|15921.2|15919.2|15920.5|15918.5|15
1642062660000|2022-01-13 08:31:00|15920.6|15918.6|15924.7|15922.7|15924.7|15922.7|15919.5|15917.5|93
1642062670000|2022-01-13 08:31:10|15924.6|15922.6|15925.1|15923.1|15925.6|15923.6|15924.4|15922.4|55
1642062680000|2022-01-13 08:31:20|15925|15923|15925.9|15923.9|15926.1|15924.1|15924.9|15922.9|31
1642062690000|2022-01-13 08:31:30|15925.7|15923.7|15927.1|15925.1|15928.1|15926.1|15925.6|15923.6|101
1642062700000|2022-01-13 08:31:40|15927.4|15925.4|15930|15928|15930.6|15928.6|15926.5|15924.5|59
1642062710000|2022-01-13 08:31:50|15929.9|15927.9|15926.9|15924.9|15929.9|15927.9|15926.1|15924.1|43
1642062720000|2022-01-13 08:32:00|15926.7|15924.7|15926.6|15924.6|15929.6|15927.6|15926.4|15924.4|43
1642062730000|2022-01-13 08:32:10|15926.7|15924.7|15926.1|15924.1|15928.5|15926.5|15926.1|15924.1|37
1642062740000|2022-01-13 08:32:20|15926.4|15924.4|15925.1|15923.1|15926.6|15924.6|15924.9|15922.9|14
1642062750000|2022-01-13 08:32:30|15925|15923|15923.9|15921.9|15925.1|15923.1|15923.4|15921.4|44
1642062760000|2022-01-13 08:32:40|15924|15922|15922.9|15920.9|15924|15922|15922.5|15920.5|20
1642062770000|2022-01-13 08:32:50|15922.7|15920.7|15920.6|15918.6|15923|15921|15920|15918|73
1642062780000|2022-01-13 08:33:00|15920.7|15918.7|15918.1|15916.1|15920.7|15918.7|15918|15916|41
1642062790000|2022-01-13 08:33:10|15918|15916|15918.4|15916.4|15919.6|15917.6|15918|15916|38
1642062800000|2022-01-13 08:33:20|15918.2|15916.2|15919.1|15917.1|15919.4|15917.4|15918.1|15916.1|16
1642062810000|2022-01-13 08:33:30|15919.4|15917.4|15917.4|15915.4|15919.9|15917.9|15916.9|15914.9|37
1642062820000|2022-01-13 08:33:40|15917.1|15915.1|15915.6|15913.6|15917.4|15915.4|15915.4|15913.4|30
1642062830000|2022-01-13 08:33:50|15915.5|15913.5|15919.1|15917.1|15919.1|15917.1|15915.2|15913.2|63
1642062840000|2022-01-13 08:34:00|15919.6|15917.6|15922.6|15920.6|15923.2|15921.2|15919.5|15917.5|47
1642062850000|2022-01-13 08:34:10|15922.7|15920.7|15923.1|15921.1|15925.2|15923.2|15922.6|15920.6|65
1642062860000|2022-01-13 08:34:20|15923|15921|15921.5|15919.5|15923|15921|15920.7|15918.7|91
1642062870000|2022-01-13 08:34:30|15921.6|15919.6|15920.7|15918.7|15922.4|15920.4|15920.6|15918.6|10
1642062880000|2022-01-13 08:34:40|15921.6|15919.6|15922.1|15920.1|15922.6|15920.6|15921.1|15919.1|17
1642062890000|2022-01-13 08:34:50|15921.9|15919.9|15918.2|15916.2|15921.9|15919.9|15918|15916|21
1642062900000|2022-01-13 08:35:00|15916.9|15914.9|15916.4|15914.4|15917.1|15915.1|15915.5|15913.5|64
1642062910000|2022-01-13 08:35:10|15916.5|15914.5|15916.6|15914.6|15917|15915|15916.1|15914.1|17
1642062920000|2022-01-13 08:35:20|15916.7|15914.7|15916|15914|15916.7|15914.7|15915.6|15913.6|35
1642062930000|2022-01-13 08:35:30|15915.9|15913.9|15916.2|15914.2|15916.2|15914.2|15915.5|15913.5|12
1642062940000|2022-01-13 08:35:40|15916.1|15914.1|15915.4|15913.4|15916.1|15914.1|15915.2|15913.2|17
1642062950000|2022-01-13 08:35:50|15915.5|15913.5|15915.9|15913.9|15916.5|15914.5|15915.4|15913.4|17
1642062960000|2022-01-13 08:36:00|15916|15914|15914.7|15912.7|15916|15914|15914.1|15912.1|23
1642062970000|2022-01-13 08:36:10|15914.9|15912.9|15915.2|15913.2|15917|15915|15914.9|15912.9|8
1642062980000|2022-01-13 08:36:20|15915.1|15913.1|15916.5|15914.5|15918.6|15916.6|15914|15912|120
1642062990000|2022-01-13 08:36:30|15916.4|15914.4|15916|15914|15916.4|15914.4|15915.7|15913.7|3
1642063000000|2022-01-13 08:36:40|15915.6|15913.6|15913.9|15911.9|15916|15914|15913.7|15911.7|20
1642063010000|2022-01-13 08:36:50|15913.7|15911.7|15913.6|15911.6|15914|15912|15913.1|15911.1|4
1642063020000|2022-01-13 08:37:00|15913.9|15911.9|15913.4|15911.4|15914.7|15912.7|15913.4|15911.4|10
1642063030000|2022-01-13 08:37:10|15913.5|15911.5|15912.6|15910.6|15913.7|15911.7|15912.2|15910.2|39
1642063040000|2022-01-13 08:37:20|15912.5|15910.5|15911.6|15909.6|15912.9|15910.9|15911.6|15909.6|17
1642063050000|2022-01-13 08:37:30|15912|15910|15911.6|15909.6|15912.5|15910.5|15911.6|15909.6|10
1642063060000|2022-01-13 08:37:40|15911.5|15909.5|15909.4|15907.4|15911.6|15909.6|15909.2|15907.2|54
1642063070000|2022-01-13 08:37:50|15909.1|15907.1|15910.5|15908.5|15910.9|15908.9|15908.5|15906.5|26
1642063080000|2022-01-13 08:38:00|15910.4|15908.4|15910.4|15908.4|15911.1|15909.1|15909.6|15907.6|18
1642063090000|2022-01-13 08:38:10|15910.5|15908.5|15911.6|15909.6|15911.9|15909.9|15910.2|15908.2|29
1642063100000|2022-01-13 08:38:20|15911.7|15909.7|15911.4|15909.4|15912.1|15910.1|15911.1|15909.1|6
1642063110000|2022-01-13 08:38:30|15911.5|15909.5|15911.6|15909.6|15911.6|15909.6|15910.6|15908.6|4
1642063120000|2022-01-13 08:38:40|15912.1|15910.1|15911.4|15909.4|15912.1|15910.1|15911.1|15909.1|10
1642063130000|2022-01-13 08:38:50|15911.6|15909.6|15911.4|15909.4|15912.1|15910.1|15911.1|15909.1|14
1642063140000|2022-01-13 08:39:00|15911.5|15909.5|15910.1|15908.1|15912.9|15910.9|15910.1|15908.1|17
1642063150000|2022-01-13 08:39:10|15910.2|15908.2|15912.7|15910.7|15914.1|15912.1|15910.2|15908.2|25
1642063160000|2022-01-13 08:39:20|15912.9|15910.9|15912.7|15910.7|15914.1|15912.1|15912.2|15910.2|16
1642063170000|2022-01-13 08:39:30|15912.9|15910.9|15912.1|15910.1|15912.9|15910.9|15911.6|15909.6|16
1642063180000|2022-01-13 08:39:40|15912.2|15910.2|15913.9|15911.9|15914.2|15912.2|15912.2|15910.2|21
1642063190000|2022-01-13 08:39:50|15914|15912|15913.6|15911.6|15914.2|15912.2|15913.6|15911.6|14
1642063200000|2022-01-13 08:40:00|15913.7|15911.7|15912.5|15910.5|15916|15914|15912.2|15910.2|27
1642063210000|2022-01-13 08:40:10|15912.7|15910.7|15915.9|15913.9|15916.4|15914.4|15912.5|15910.5|17
1642063220000|2022-01-13 08:40:20|15916.1|15914.1|15916.5|15914.5|15917.9|15915.9|15915.6|15913.6|43
1642063230000|2022-01-13 08:40:30|15916.4|15914.4|15915.5|15913.5|15916.4|15914.4|15915.1|15913.1|20
1642063240000|2022-01-13 08:40:40|15915.4|15913.4|15916.6|15914.6|15916.6|15914.6|15915.1|15913.1|18
1642063250000|2022-01-13 08:40:50|15916.5|15914.5|15917|15915|15917.1|15915.1|15915.6|15913.6|5
1642063260000|2022-01-13 08:41:00|15917.6|15915.6|15920.4|15918.4|15920.6|15918.6|15917.6|15915.6|99
1642063270000|2022-01-13 08:41:10|15920.6|15918.6|15919.2|15917.2|15920.9|15918.9|15919.1|15917.1|21
1642063280000|2022-01-13 08:41:20|15919.4|15917.4|15919.5|15917.5|15920.2|15918.2|15918.4|15916.4|13
1642063290000|2022-01-13 08:41:30|15919.4|15917.4|15916.4|15914.4|15919.4|15917.4|15915.9|15913.9|10
1642063300000|2022-01-13 08:41:40|15916.2|15914.2|15916.9|15914.9|15916.9|15914.9|15915.1|15913.1|20
1642063310000|2022-01-13 08:41:50|15917|15915|15917.2|15915.2|15917.6|15915.6|15916.6|15914.6|20
1642063320000|2022-01-13 08:42:00|15917.1|15915.1|15916.2|15914.2|15917.6|15915.6|15916.2|15914.2|11
1642063330000|2022-01-13 08:42:10|15916.1|15914.1|15915.7|15913.7|15916.1|15914.1|15915.1|15913.1|18
1642063340000|2022-01-13 08:42:20|15915.6|15913.6|15915.1|15913.1|15915.7|15913.7|15914.5|15912.5|11
1642063350000|2022-01-13 08:42:30|15914.9|15912.9|15915.1|15913.1|15915.4|15913.4|15914.4|15912.4|3
1642063360000|2022-01-13 08:42:40|15915.2|15913.2|15912.1|15910.1|15915.7|15913.7|15911.9|15909.9|28
1642063370000|2022-01-13 08:42:50|15912.2|15910.2|15912|15910|15912.6|15910.6|15911.2|15909.2|18
1642063380000|2022-01-13 08:43:00|15911.9|15909.9|15911.2|15909.2|15912.2|15910.2|15910.9|15908.9|20
1642063390000|2022-01-13 08:43:10|15911.1|15909.1|15910.1|15908.1|15911.4|15909.4|15910.1|15908.1|35
1642063400000|2022-01-13 08:43:20|15910|15908|15910.6|15908.6|15910.7|15908.7|15910|15908|4
1642063410000|2022-01-13 08:43:30|15910.5|15908.5|15910.4|15908.4|15910.7|15908.7|15910.1|15908.1|5
1642063420000|2022-01-13 08:43:40|15910.5|15908.5|15911.9|15909.9|15912.6|15910.6|15910.4|15908.4|19
1642063430000|2022-01-13 08:43:50|15912|15910|15911.9|15909.9|15912.6|15910.6|15911.9|15909.9|4
1642063440000|2022-01-13 08:44:00|15912|15910|15911.4|15909.4|15913|15911|15911.2|15909.2|21
1642063450000|2022-01-13 08:44:10|15911.2|15909.2|15913|15911|15913.4|15911.4|15911.2|15909.2|50
1642063460000|2022-01-13 08:44:20|15912.6|15910.6|15914.6|15912.6|15914.9|15912.9|15912.1|15910.1|31
1642063470000|2022-01-13 08:44:30|15914.9|15912.9|15916.1|15914.1|15916.2|15914.2|15914.6|15912.6|19
1642063480000|2022-01-13 08:44:40|15916|15914|15915.9|15913.9|15916.1|15914.1|15915.1|15913.1|5
1642063490000|2022-01-13 08:44:50|15915.7|15913.7|15915.6|15913.6|15916.6|15914.6|15915.4|15913.4|7
1642063500000|2022-01-13 08:45:00|15915.5|15913.5|15916.4|15914.4|15916.4|15914.4|15914.9|15912.9|21
1642063510000|2022-01-13 08:45:10|15916.2|15914.2|15916.4|15914.4|15917.1|15915.1|15916.2|15914.2|21
1642063520000|2022-01-13 08:45:20|15916.5|15914.5|15919.9|15917.9|15921|15919|15916.2|15914.2|43
1642063530000|2022-01-13 08:45:30|15920|15918|15917.4|15915.4|15920|15918|15917.4|15915.4|13
1642063540000|2022-01-13 08:45:40|15917.2|15915.2|15918.6|15916.6|15918.7|15916.7|15916.9|15914.9|13
1642063550000|2022-01-13 08:45:50|15918.5|15916.5|15919.1|15917.1|15919.6|15917.6|15918.4|15916.4|13
1642063560000|2022-01-13 08:46:00|15919.2|15917.2|15917.9|15915.9|15920.2|15918.2|15917.7|15915.7|7
1642063570000|2022-01-13 08:46:10|15917.7|15915.7|15916.7|15914.7|15918.2|15916.2|15915.6|15913.6|18
1642063580000|2022-01-13 08:46:20|15916.9|15914.9|15917.4|15915.4|15917.5|15915.5|15916.7|15914.7|6
1642063590000|2022-01-13 08:46:30|15917.5|15915.5|15917.1|15915.1|15917.5|15915.5|15916.7|15914.7|7
1642063600000|2022-01-13 08:46:40|15917.2|15915.2|15916.4|15914.4|15917.7|15915.7|15915.5|15913.5|16
1642063610000|2022-01-13 08:46:50|15916.5|15914.5|15917.2|15915.2|15917.7|15915.7|15915.5|15913.5|8
1642063620000|2022-01-13 08:47:00|15916.9|15914.9|15916.6|15914.6|15916.9|15914.9|15915.1|15913.1|3
1642063630000|2022-01-13 08:47:10|15917|15915|15917.1|15915.1|15917.5|15915.5|15916.6|15914.6|5
1642063640000|2022-01-13 08:47:20|15916.7|15914.7|15916.6|15914.6|15917.9|15915.9|15915.9|15913.9|6
1642063650000|2022-01-13 08:47:30|15916.5|15914.5|15916.2|15914.2|15917.6|15915.6|15916.2|15914.2|4
1642063660000|2022-01-13 08:47:40|15916.5|15914.5|15916.4|15914.4|15917|15915|15916.4|15914.4|3
1642063670000|2022-01-13 08:47:50|15916.5|15914.5|15916|15914|15916.7|15914.7|15915.7|15913.7|2
1642063680000|2022-01-13 08:48:00|15915.9|15913.9|15915.5|15913.5|15915.9|15913.9|15914.7|15912.7|2
1642063690000|2022-01-13 08:48:10|15915.4|15913.4|15915.2|15913.2|15915.5|15913.5|15914.7|15912.7|1
1642063700000|2022-01-13 08:48:20|15915.7|15913.7|15916.2|15914.2|15917.7|15915.7|15915.7|15913.7|4
1642063710000|2022-01-13 08:48:30|15916.1|15914.1|15913.4|15911.4|15916.1|15914.1|15913.4|15911.4|43
1642063720000|2022-01-13 08:48:40|15913.1|15911.1|15910.5|15908.5|15913.5|15911.5|15910.5|15908.5|56
1642063730000|2022-01-13 08:48:50|15910.9|15908.9|15910.4|15908.4|15911.4|15909.4|15910.4|15908.4|11
1642063740000|2022-01-13 08:49:00|15910.5|15908.5|15908.6|15906.6|15910.9|15908.9|15908.1|15906.1|35
1642063750000|2022-01-13 08:49:10|15908.7|15906.7|15910.4|15908.4|15911.1|15909.1|15908.7|15906.7|14
1642063760000|2022-01-13 08:49:20|15910.5|15908.5|15909.9|15907.9|15910.7|15908.7|15908.7|15906.7|10
1642063770000|2022-01-13 08:49:30|15910|15908|15908.9|15906.9|15910.4|15908.4|15908.9|15906.9|10
1642063780000|2022-01-13 08:49:40|15908.1|15906.1|15907.4|15905.4|15908.1|15906.1|15906.2|15904.2|36
1642063790000|2022-01-13 08:49:50|15907.2|15905.2|15908.1|15906.1|15908.4|15906.4|15906.7|15904.7|14
1642063800000|2022-01-13 08:50:00|15908.6|15906.6|15907.4|15905.4|15908.9|15906.9|15907|15905|11
1642063810000|2022-01-13 08:50:10|15907.5|15905.5|15906.9|15904.9|15907.9|15905.9|15906.2|15904.2|16
1642063820000|2022-01-13 08:50:20|15906.7|15904.7|15906.7|15904.7|15907.1|15905.1|15905.7|15903.7|12
1642063830000|2022-01-13 08:50:30|15906.6|15904.6|15907.4|15905.4|15908.6|15906.6|15906.6|15904.6|15
1642063840000|2022-01-13 08:50:40|15907.5|15905.5|15906.9|15904.9|15907.6|15905.6|15906.7|15904.7|5
1642063850000|2022-01-13 08:50:50|15906.6|15904.6|15905.4|15903.4|15906.6|15904.6|15904.9|15902.9|25
1642063860000|2022-01-13 08:51:00|15905.2|15903.2|15904.2|15902.2|15905.6|15903.6|15904.2|15902.2|31
1642063870000|2022-01-13 08:51:10|15904.1|15902.1|15903.9|15901.9|15904.2|15902.2|15902.9|15900.9|51
1642063880000|2022-01-13 08:51:20|15903.4|15901.4|15903.1|15901.1|15903.6|15901.6|15902.6|15900.6|19
1642063890000|2022-01-13 08:51:30|15903.2|15901.2|15902.9|15900.9|15904.1|15902.1|15902.9|15900.9|15
1642063900000|2022-01-13 08:51:40|15903|15901|15901.5|15899.5|15903.6|15901.6|15901.5|15899.5|14
1642063910000|2022-01-13 08:51:50|15901.4|15899.4|15899.6|15897.6|15901.4|15899.4|15899.4|15897.4|58
1642063920000|2022-01-13 08:52:00|15900.1|15898.1|15898.9|15896.9|15901.5|15899.5|15898.6|15896.6|105
1642063930000|2022-01-13 08:52:10|15899.1|15897.1|15901.1|15899.1|15901.4|15899.4|15898.9|15896.9|44
1642063940000|2022-01-13 08:52:20|15901.4|15899.4|15903.7|15901.7|15903.7|15901.7|15900.9|15898.9|48
1642063950000|2022-01-13 08:52:30|15903.9|15901.9|15903.9|15901.9|15904|15902|15903.1|15901.1|41
1642063960000|2022-01-13 08:52:40|15904|15902|15903.9|15901.9|15904.1|15902.1|15903.7|15901.7|9
1642063970000|2022-01-13 08:52:50|15904|15902|15902.4|15900.4|15904.9|15902.9|15902.2|15900.2|49
1642063980000|2022-01-13 08:53:00|15901.9|15899.9|15900.6|15898.6|15903.6|15901.6|15900.2|15898.2|18
1642063990000|2022-01-13 08:53:10|15900.5|15898.5|15897|15895|15900.6|15898.6|15896.6|15894.6|91
1642064000000|2022-01-13 08:53:20|15896.4|15894.4|15898.4|15896.4|15898.5|15896.5|15896.4|15894.4|19
1642064010000|2022-01-13 08:53:30|15898.7|15896.7|15898.9|15896.9|15899.2|15897.2|15898.2|15896.2|13
1642064020000|2022-01-13 08:53:40|15898.7|15896.7|15901|15899|15901|15899|15898.2|15896.2|37
1642064030000|2022-01-13 08:53:50|15901.1|15899.1|15902.1|15900.1|15902.4|15900.4|15901.1|15899.1|20
1642064040000|2022-01-13 08:54:00|15902.2|15900.2|15900.9|15898.9|15902.4|15900.4|15900.5|15898.5|13
1642064050000|2022-01-13 08:54:10|15900.7|15898.7|15901.4|15899.4|15901.7|15899.7|15900.7|15898.7|83
1642064060000|2022-01-13 08:54:20|15901.5|15899.5|15900.7|15898.7|15901.9|15899.9|15900.6|15898.6|7
1642064070000|2022-01-13 08:54:30|15900.6|15898.6|15900.4|15898.4|15900.7|15898.7|15899.5|15897.5|9
1642064080000|2022-01-13 08:54:40|15900.2|15898.2|15900|15898|15900.6|15898.6|15900|15898|9
1642064090000|2022-01-13 08:54:50|15900.1|15898.1|15898.1|15896.1|15900.1|15898.1|15898.1|15896.1|41
1642064100000|2022-01-13 08:55:00|15898.4|15896.4|15898.6|15896.6|15899.2|15897.2|15897.5|15895.5|21
1642064110000|2022-01-13 08:55:10|15898.9|15896.9|15897.4|15895.4|15899.1|15897.1|15897.4|15895.4|20
1642064120000|2022-01-13 08:55:20|15897.2|15895.2|15898.7|15896.7|15899.4|15897.4|15897.1|15895.1|19
1642064130000|2022-01-13 08:55:30|15898.6|15896.6|15897.9|15895.9|15899.2|15897.2|15897.9|15895.9|6
1642064140000|2022-01-13 08:55:40|15898|15896|15897.4|15895.4|15898|15896|15897.1|15895.1|9
1642064150000|2022-01-13 08:55:50|15897.5|15895.5|15899.5|15897.5|15899.5|15897.5|15897.4|15895.4|13
1642064160000|2022-01-13 08:56:00|15899.4|15897.4|15899.9|15897.9|15900.2|15898.2|15899.1|15897.1|15
1642064170000|2022-01-13 08:56:10|15899.7|15897.7|15901.1|15899.1|15901.4|15899.4|15899.7|15897.7|11
1642064180000|2022-01-13 08:56:20|15901|15899|15902.1|15900.1|15903|15901|15901|15899|28
1642064190000|2022-01-13 08:56:30|15902.5|15900.5|15900.9|15898.9|15902.6|15900.6|15900|15898|39
1642064200000|2022-01-13 08:56:40|15901.1|15899.1|15900.9|15898.9|15901.4|15899.4|15900.6|15898.6|4
1642064210000|2022-01-13 08:56:50|15900.7|15898.7|15899.4|15897.4|15900.7|15898.7|15899.2|15897.2|7
1642064220000|2022-01-13 08:57:00|15899.5|15897.5|15899.5|15897.5|15900.1|15898.1|15899.1|15897.1|10
1642064230000|2022-01-13 08:57:10|15899.7|15897.7|15900|15898|15900|15898|15899.2|15897.2|4
1642064240000|2022-01-13 08:57:20|15899.9|15897.9|15898.4|15896.4|15900|15898|15898.2|15896.2|14
1642064250000|2022-01-13 08:57:30|15898.1|15896.1|15897.4|15895.4|15898.4|15896.4|15897|15895|13
1642064260000|2022-01-13 08:57:40|15897.1|15895.1|15897.4|15895.4|15897.5|15895.5|15896.5|15894.5|19
1642064270000|2022-01-13 08:57:50|15897.2|15895.2|15898.2|15896.2|15898.4|15896.4|15897|15895|9
1642064280000|2022-01-13 08:58:00|15898.4|15896.4|15896.1|15894.1|15898.4|15896.4|15894.9|15892.9|21
1642064290000|2022-01-13 08:58:10|15896|15894|15895.1|15893.1|15896.4|15894.4|15894.7|15892.7|14
1642064300000|2022-01-13 08:58:20|15895|15893|15896.4|15894.4|15896.4|15894.4|15894.9|15892.9|12
1642064310000|2022-01-13 08:58:30|15896.2|15894.2|15895.9|15893.9|15896.4|15894.4|15895.6|15893.6|7
1642064320000|2022-01-13 08:58:40|15897.1|15895.1|15899.1|15897.1|15899.1|15897.1|15897.1|15895.1|53
1642064330000|2022-01-13 08:58:50|15899.2|15897.2|15899.7|15897.7|15899.7|15897.7|15898.4|15896.4|8
1642064340000|2022-01-13 08:59:00|15899.6|15897.6|15898.2|15896.2|15899.6|15897.6|15897.6|15895.6|21
1642064350000|2022-01-13 08:59:10|15898.4|15896.4|15899|15897|15899.4|15897.4|15898|15896|10
1642064360000|2022-01-13 08:59:20|15898.9|15896.9|15899.4|15897.4|15900.1|15898.1|15898.6|15896.6|4
1642064370000|2022-01-13 08:59:30|15899.5|15897.5|15899.7|15897.7|15899.7|15897.7|15899.1|15897.1|4
1642064380000|2022-01-13 08:59:40|15899.6|15897.6|15899.2|15897.2|15899.7|15897.7|15898.9|15896.9|5
1642064390000|2022-01-13 08:59:50|15899.1|15897.1|15900.7|15898.7|15900.7|15898.7|15899.1|15897.1|8
1642064400000|2022-01-13 09:00:00|15900.6|15898.6|15902.6|15900.6|15902.6|15900.6|15900.4|15898.4|44
1642064410000|2022-01-13 09:00:10|15902.7|15900.7|15903.6|15901.6|15903.6|15901.6|15902.4|15900.4|16
1642064420000|2022-01-13 09:00:20|15903.7|15901.7|15900.6|15898.6|15904.2|15902.2|15900.6|15898.6|22
1642064430000|2022-01-13 09:00:30|15900.5|15898.5|15900.4|15898.4|15900.6|15898.6|15899.6|15897.6|11
1642064440000|2022-01-13 09:00:40|15900.5|15898.5|15899.7|15897.7|15901.6|15899.6|15899.7|15897.7|24
1642064450000|2022-01-13 09:00:50|15899.9|15897.9|15899.1|15897.1|15899.9|15897.9|15898|15896|32
1642064460000|2022-01-13 09:01:00|15898.9|15896.9|15894|15892|15899.4|15897.4|15894|15892|64
1642064470000|2022-01-13 09:01:10|15894.6|15892.6|15894.4|15892.4|15895.7|15893.7|15893.9|15891.9|27
1642064480000|2022-01-13 09:01:20|15894.2|15892.2|15893.6|15891.6|15894.5|15892.5|15893.4|15891.4|36
1642064490000|2022-01-13 09:01:30|15893.5|15891.5|15892.6|15890.6|15894.1|15892.1|15891.5|15889.5|43
1642064500000|2022-01-13 09:01:40|15892.7|15890.7|15894.1|15892.1|15894.1|15892.1|15892.7|15890.7|31
1642064510000|2022-01-13 09:01:50|15894.2|15892.2|15895.9|15893.9|15896.5|15894.5|15894.1|15892.1|22
1642064520000|2022-01-13 09:02:00|15896|15894|15894.6|15892.6|15896|15894|15894.4|15892.4|7
1642064530000|2022-01-13 09:02:10|15894.9|15892.9|15895.1|15893.1|15895.6|15893.6|15894.6|15892.6|10
1642064540000|2022-01-13 09:02:20|15895.2|15893.2|15896.1|15894.1|15896.1|15894.1|15894.6|15892.6|4
1642064550000|2022-01-13 09:02:30|15896|15894|15895.9|15893.9|15896.1|15894.1|15894.9|15892.9|1
1642064560000|2022-01-13 09:02:40|15895.7|15893.7|15897.2|15895.2|15897.7|15895.7|15895.6|15893.6|13
1642064570000|2022-01-13 09:02:50|15897.1|15895.1|15897.4|15895.4|15897.4|15895.4|15896.2|15894.2|7
1642064580000|2022-01-13 09:03:00|15897.2|15895.2|15894.7|15892.7|15897.4|15895.4|15894.1|15892.1|15
1642064590000|2022-01-13 09:03:10|15894.6|15892.6|15895.4|15893.4|15895.9|15893.9|15894|15892|6
1642064600000|2022-01-13 09:03:20|15895.5|15893.5|15893.7|15891.7|15895.5|15893.5|15893.4|15891.4|8
1642064610000|2022-01-13 09:03:30|15893.6|15891.6|15894.2|15892.2|15895.1|15893.1|15893.6|15891.6|8
1642064620000|2022-01-13 09:03:40|15894.5|15892.5|15895.4|15893.4|15895.9|15893.9|15894.5|15892.5|14
1642064630000|2022-01-13 09:03:50|15895.2|15893.2|15895.1|15893.1|15895.2|15893.2|15893.2|15891.2|19
1642064640000|2022-01-13 09:04:00|15895|15893|15890.9|15888.9|15895|15893|15890.9|15888.9|30
1642064650000|2022-01-13 09:04:10|15891.1|15889.1|15888.9|15886.9|15891.2|15889.2|15888.4|15886.4|88
1642064660000|2022-01-13 09:04:20|15888.7|15886.7|15885.7|15883.7|15888.9|15886.9|15885.7|15883.7|50
1642064670000|2022-01-13 09:04:30|15886.4|15884.4|15884.4|15882.4|15886.4|15884.4|15883.5|15881.5|73
1642064680000|2022-01-13 09:04:40|15884.2|15882.2|15885.6|15883.6|15885.6|15883.6|15883.6|15881.6|43
1642064690000|2022-01-13 09:04:50|15885.9|15883.9|15887.7|15885.7|15887.7|15885.7|15885|15883|24
1642064700000|2022-01-13 09:05:00|15888.1|15886.1|15886.4|15884.4|15889|15887|15885.1|15883.1|57
1642064710000|2022-01-13 09:05:10|15886|15884|15885.6|15883.6|15886.6|15884.6|15885.5|15883.5|21
1642064720000|2022-01-13 09:05:20|15885.4|15883.4|15887.2|15885.2|15887.9|15885.9|15885.4|15883.4|33
1642064730000|2022-01-13 09:05:30|15887.4|15885.4|15885.9|15883.9|15888.1|15886.1|15885.2|15883.2|7
1642064740000|2022-01-13 09:05:40|15886.2|15884.2|15887.7|15885.7|15887.9|15885.9|15885.7|15883.7|13
1642064750000|2022-01-13 09:05:50|15887.9|15885.9|15887.2|15885.2|15887.9|15885.9|15886.6|15884.6|6
1642064760000|2022-01-13 09:06:00|15887.1|15885.1|15889.1|15887.1|15889.2|15887.2|15885|15883|26
1642064770000|2022-01-13 09:06:10|15889.2|15887.2|15889.1|15887.1|15889.5|15887.5|15888.6|15886.6|8
1642064780000|2022-01-13 09:06:20|15888.9|15886.9|15887.9|15885.9|15889.4|15887.4|15887.4|15885.4|8
1642064790000|2022-01-13 09:06:30|15888|15886|15887.7|15885.7|15889.1|15887.1|15887.7|15885.7|15
1642064800000|2022-01-13 09:06:40|15888.1|15886.1|15887.7|15885.7|15888.1|15886.1|15887.6|15885.6|0
1642064810000|2022-01-13 09:06:50|15887.6|15885.6|15887.9|15885.9|15888.9|15886.9|15887.4|15885.4|3
1642064820000|2022-01-13 09:07:00|15888|15886|15886.6|15884.6|15888|15886|15885.9|15883.9|17
1642064830000|2022-01-13 09:07:10|15886.7|15884.7|15884.7|15882.7|15886.7|15884.7|15884.7|15882.7|18
1642064840000|2022-01-13 09:07:20|15884|15882|15887.6|15885.6|15887.9|15885.9|15884|15882|21
1642064850000|2022-01-13 09:07:30|15887.7|15885.7|15889.4|15887.4|15889.4|15887.4|15887|15885|4
1642064860000|2022-01-13 09:07:40|15889.2|15887.2|15890.7|15888.7|15890.7|15888.7|15889.2|15887.2|38
1642064870000|2022-01-13 09:07:50|15890.9|15888.9|15892.1|15890.1|15892.1|15890.1|15890.6|15888.6|18
1642064880000|2022-01-13 09:08:00|15892|15890|15892.1|15890.1|15892.4|15890.4|15891.1|15889.1|15
1642064890000|2022-01-13 09:08:10|15892.2|15890.2|15893.4|15891.4|15893.7|15891.7|15892.1|15890.1|28
1642064900000|2022-01-13 09:08:20|15893|15891|15891.6|15889.6|15893.2|15891.2|15891.6|15889.6|10
1642064910000|2022-01-13 09:08:30|15891.9|15889.9|15890.9|15888.9|15891.9|15889.9|15889.9|15887.9|14
1642064920000|2022-01-13 09:08:40|15890.7|15888.7|15887.9|15885.9|15891|15889|15886.7|15884.7|27
1642064930000|2022-01-13 09:08:50|15887.7|15885.7|15887|15885|15888.2|15886.2|15886.6|15884.6|17
1642064940000|2022-01-13 09:09:00|15887.1|15885.1|15889.2|15887.2|15890.1|15888.1|15887|15885|20
1642064950000|2022-01-13 09:09:10|15889.5|15887.5|15889.4|15887.4|15889.7|15887.7|15889.1|15887.1|1
1642064960000|2022-01-13 09:09:20|15889.2|15887.2|15892.4|15890.4|15892.9|15890.9|15889.2|15887.2|20
1642064970000|2022-01-13 09:09:30|15892.5|15890.5|15892.7|15890.7|15893.4|15891.4|15892.4|15890.4|23
1642064980000|2022-01-13 09:09:40|15892.6|15890.6|15893.2|15891.2|15893.7|15891.7|15891.9|15889.9|18
1642064990000|2022-01-13 09:09:50|15893.1|15891.1|15892.1|15890.1|15893.1|15891.1|15891.9|15889.9|2
1642065000000|2022-01-13 09:10:00|15891.4|15889.4|15888.6|15886.6|15891.4|15889.4|15888.1|15886.1|26
1642065010000|2022-01-13 09:10:10|15888.7|15886.7|15889.7|15887.7|15890.5|15888.5|15888.4|15886.4|10
1642065020000|2022-01-13 09:10:20|15889.9|15887.9|15889|15887|15890|15888|15889|15887|6
1642065030000|2022-01-13 09:10:30|15888.9|15886.9|15888.1|15886.1|15889.1|15887.1|15887.9|15885.9|15
1642065040000|2022-01-13 09:10:40|15888|15886|15888.9|15886.9|15888.9|15886.9|15887.9|15885.9|5
1642065050000|2022-01-13 09:10:50|15889.1|15887.1|15888.5|15886.5|15889.2|15887.2|15886.7|15884.7|26
1642065060000|2022-01-13 09:11:00|15888.4|15886.4|15889.9|15887.9|15889.9|15887.9|15887.9|15885.9|10
1642065070000|2022-01-13 09:11:10|15889.7|15887.7|15886.7|15884.7|15889.7|15887.7|15886.7|15884.7|18
1642065080000|2022-01-13 09:11:20|15886.9|15884.9|15886|15884|15886.9|15884.9|15884.1|15882.1|31
1642065090000|2022-01-13 09:11:30|15886.6|15884.6|15886.4|15884.4|15887.1|15885.1|15886.1|15884.1|4
1642065100000|2022-01-13 09:11:40|15886.5|15884.5|15886.2|15884.2|15887.1|15885.1|15886.2|15884.2|5
1642065110000|2022-01-13 09:11:50|15886.4|15884.4|15886.6|15884.6|15887.4|15885.4|15886.2|15884.2|4
1642065120000|2022-01-13 09:12:00|15886.7|15884.7|15887.4|15885.4|15887.5|15885.5|15886.6|15884.6|12
1642065130000|2022-01-13 09:12:10|15887.1|15885.1|15888.9|15886.9|15889.4|15887.4|15887.1|15885.1|8
1642065140000|2022-01-13 09:12:20|15888.7|15886.7|15889.5|15887.5|15889.6|15887.6|15887.9|15885.9|4
1642065150000|2022-01-13 09:12:30|15889.6|15887.6|15887.1|15885.1|15889.6|15887.6|15887.1|15885.1|14
1642065160000|2022-01-13 09:12:40|15887.6|15885.6|15888.7|15886.7|15888.7|15886.7|15886.7|15884.7|6
1642065170000|2022-01-13 09:12:50|15889.1|15887.1|15888.6|15886.6|15889.1|15887.1|15888.1|15886.1|3
1642065180000|2022-01-13 09:13:00|15888.5|15886.5|15890.4|15888.4|15891|15889|15888|15886|18
1642065190000|2022-01-13 09:13:10|15890.5|15888.5|15890.2|15888.2|15891|15889|15890.2|15888.2|7
1642065200000|2022-01-13 09:13:20|15889.6|15887.6|15890.6|15888.6|15891.1|15889.1|15889.6|15887.6|15
1642065210000|2022-01-13 09:13:30|15890.4|15888.4|15888.1|15886.1|15890.5|15888.5|15888|15886|9
1642065220000|2022-01-13 09:13:40|15888|15886|15889.1|15887.1|15889.1|15887.1|15888|15886|7
1642065230000|2022-01-13 09:13:50|15889|15887|15889.5|15887.5|15889.9|15887.9|15888.7|15886.7|3
1642065240000|2022-01-13 09:14:00|15889.1|15887.1|15886|15884|15889.4|15887.4|15885.9|15883.9|17
1642065250000|2022-01-13 09:14:10|15886.6|15884.6|15885.9|15883.9|15887.4|15885.4|15885.7|15883.7|10
1642065260000|2022-01-13 09:14:20|15885.7|15883.7|15885.1|15883.1|15886.1|15884.1|15884.7|15882.7|11
1642065270000|2022-01-13 09:14:30|15884.9|15882.9|15884.5|15882.5|15885.7|15883.7|15884|15882|22
1642065280000|2022-01-13 09:14:40|15884.4|15882.4|15885.4|15883.4|15885.5|15883.5|15884.4|15882.4|21
1642065290000|2022-01-13 09:14:50|15885.2|15883.2|15885.1|15883.1|15885.4|15883.4|15884.6|15882.6|10
1642065300000|2022-01-13 09:15:00|15885|15883|15880.7|15878.7|15885|15883|15880.1|15878.1|126
1642065310000|2022-01-13 09:15:10|15880.6|15878.6|15881.1|15879.1|15881.4|15879.4|15879.5|15877.5|24
1642065320000|2022-01-13 09:15:20|15880.9|15878.9|15880.9|15878.9|15881.6|15879.6|15879.9|15877.9|42
1642065330000|2022-01-13 09:15:30|15881.1|15879.1|15881.6|15879.6|15881.7|15879.7|15880.1|15878.1|24
1642065340000|2022-01-13 09:15:40|15881.7|15879.7|15881.4|15879.4|15882.9|15880.9|15881.2|15879.2|14
1642065350000|2022-01-13 09:15:50|15881.5|15879.5|15880.2|15878.2|15882.9|15880.9|15880.2|15878.2|11
1642065360000|2022-01-13 09:16:00|15880.4|15878.4|15879.1|15877.1|15882.1|15880.1|15877.1|15875.1|79
1642065370000|2022-01-13 09:16:10|15878.7|15876.7|15881.4|15879.4|15881.6|15879.6|15878.4|15876.4|29
1642065380000|2022-01-13 09:16:20|15881.2|15879.2|15881.5|15879.5|15882.5|15880.5|15880.9|15878.9|20
1642065390000|2022-01-13 09:16:30|15881.4|15879.4|15881.6|15879.6|15881.6|15879.6|15880.9|15878.9|12
1642065400000|2022-01-13 09:16:40|15881.7|15879.7|15881.5|15879.5|15883.6|15881.6|15880.7|15878.7|25
1642065410000|2022-01-13 09:16:50|15881.1|15879.1|15880.7|15878.7|15881.1|15879.1|15879.9|15877.9|11
1642065420000|2022-01-13 09:17:00|15880.6|15878.6|15880.1|15878.1|15881|15879|15879.2|15877.2|11
1642065430000|2022-01-13 09:17:10|15880.2|15878.2|15878.6|15876.6|15880.6|15878.6|15878.4|15876.4|10
1642065440000|2022-01-13 09:17:20|15878.5|15876.5|15880.7|15878.7|15881.6|15879.6|15878.5|15876.5|19
1642065450000|2022-01-13 09:17:30|15880.6|15878.6|15881.4|15879.4|15881.4|15879.4|15880.1|15878.1|2
1642065460000|2022-01-13 09:17:40|15881.2|15879.2|15884.5|15882.5|15884.5|15882.5|15881.2|15879.2|13
1642065470000|2022-01-13 09:17:50|15884.6|15882.6|15884.2|15882.2|15884.9|15882.9|15883.4|15881.4|40
1642065480000|2022-01-13 09:18:00|15884.1|15882.1|15883.4|15881.4|15884.6|15882.6|15882.7|15880.7|18
1642065490000|2022-01-13 09:18:10|15883.5|15881.5|15882.6|15880.6|15883.5|15881.5|15882|15880|6
1642065500000|2022-01-13 09:18:20|15882.7|15880.7|15880.9|15878.9|15882.7|15880.7|15880.9|15878.9|11
1642065510000|2022-01-13 09:18:30|15880.2|15878.2|15880.9|15878.9|15880.9|15878.9|15879.9|15877.9|13
1642065520000|2022-01-13 09:18:40|15880.6|15878.6|15880.5|15878.5|15881|15879|15880.4|15878.4|5
1642065530000|2022-01-13 09:18:50|15880.6|15878.6|15880|15878|15880.9|15878.9|15879.9|15877.9|14
1642065540000|2022-01-13 09:19:00|15879.9|15877.9|15880.5|15878.5|15880.7|15878.7|15878.5|15876.5|26
1642065550000|2022-01-13 09:19:10|15880.6|15878.6|15880.4|15878.4|15880.7|15878.7|15879.5|15877.5|8
1642065560000|2022-01-13 09:19:20|15880.5|15878.5|15881|15879|15881.1|15879.1|15880|15878|8
1642065570000|2022-01-13 09:19:30|15881.1|15879.1|15883|15881|15883.1|15881.1|15881.1|15879.1|3
1642065580000|2022-01-13 09:19:40|15883.1|15881.1|15885.1|15883.1|15885.4|15883.4|15883.1|15881.1|21
1642065590000|2022-01-13 09:19:50|15885.2|15883.2|15887.9|15885.9|15887.9|15885.9|15885|15883|48
1642065600000|2022-01-13 09:20:00|15888.1|15886.1|15888|15886|15888.6|15886.6|15886.1|15884.1|30
1642065610000|2022-01-13 09:20:10|15888.1|15886.1|15888.7|15886.7|15888.9|15886.9|15888|15886|9
1642065620000|2022-01-13 09:20:20|15888.6|15886.6|15891.7|15889.7|15892.5|15890.5|15888.2|15886.2|70
1642065630000|2022-01-13 09:20:30|15891.6|15889.6|15892|15890|15892.5|15890.5|15891.4|15889.4|23
1642065640000|2022-01-13 09:20:40|15891.9|15889.9|15892.5|15890.5|15892.7|15890.7|15890.9|15888.9|12
1642065650000|2022-01-13 09:20:50|15892.2|15890.2|15894.5|15892.5|15895.5|15893.5|15892.2|15890.2|64
1642065660000|2022-01-13 09:21:00|15894.4|15892.4|15893|15891|15894.6|15892.6|15892.5|15890.5|21
1642065670000|2022-01-13 09:21:10|15892.7|15890.7|15894.2|15892.2|15894.2|15892.2|15892.4|15890.4|8
1642065680000|2022-01-13 09:21:20|15894.6|15892.6|15894.2|15892.2|15895.4|15893.4|15894.1|15892.1|13
1642065690000|2022-01-13 09:21:30|15894.4|15892.4|15893.4|15891.4|15894.4|15892.4|15893.2|15891.2|10
1642065700000|2022-01-13 09:21:40|15893.2|15891.2|15895.9|15893.9|15896.6|15894.6|15893.1|15891.1|31
1642065710000|2022-01-13 09:21:50|15895.7|15893.7|15895.1|15893.1|15895.7|15893.7|15894.9|15892.9|5
1642065720000|2022-01-13 09:22:00|15895.2|15893.2|15895.7|15893.7|15896.1|15894.1|15895.2|15893.2|8
1642065730000|2022-01-13 09:22:10|15895.9|15893.9|15896.1|15894.1|15896.4|15894.4|15895.5|15893.5|2
1642065740000|2022-01-13 09:22:20|15896|15894|15894.9|15892.9|15896.2|15894.2|15894.6|15892.6|9
1642065750000|2022-01-13 09:22:30|15895|15893|15895.4|15893.4|15895.9|15893.9|15893.4|15891.4|44
1642065760000|2022-01-13 09:22:40|15895.1|15893.1|15896.9|15894.9|15897.1|15895.1|15895.1|15893.1|15
1642065770000|2022-01-13 09:22:50|15897.1|15895.1|15896.4|15894.4|15897.6|15895.6|15895.7|15893.7|16
1642065780000|2022-01-13 09:23:00|15896.2|15894.2|15896.1|15894.1|15896.9|15894.9|15894.9|15892.9|4
1642065790000|2022-01-13 09:23:10|15896.2|15894.2|15895.9|15893.9|15896.9|15894.9|15895.6|15893.6|7
1642065800000|2022-01-13 09:23:20|15895.6|15893.6|15895.1|15893.1|15896|15894|15894.9|15892.9|10
1642065810000|2022-01-13 09:23:30|15895.2|15893.2|15895.1|15893.1|15895.9|15893.9|15894.6|15892.6|6
1642065820000|2022-01-13 09:23:40|15895.2|15893.2|15895.1|15893.1|15896.1|15894.1|15894.9|15892.9|2
1642065830000|2022-01-13 09:23:50|15895|15893|15895.9|15893.9|15896.1|15894.1|15894.9|15892.9|2
1642065840000|2022-01-13 09:24:00|15896|15894|15897.1|15895.1|15897.6|15895.6|15895.7|15893.7|10
1642065850000|2022-01-13 09:24:10|15897.2|15895.2|15896.7|15894.7|15897.4|15895.4|15896.5|15894.5|4
1642065860000|2022-01-13 09:24:20|15896.9|15894.9|15896.6|15894.6|15897.1|15895.1|15896.6|15894.6|1
1642065870000|2022-01-13 09:24:30|15895.9|15893.9|15895.4|15893.4|15895.9|15893.9|15895.1|15893.1|7
1642065880000|2022-01-13 09:24:40|15895.6|15893.6|15895.6|15893.6|15895.9|15893.9|15895.5|15893.5|3
1642065890000|2022-01-13 09:24:50|15895.7|15893.7|15895|15893|15896.2|15894.2|15895|15893|9
1642065900000|2022-01-13 09:25:00|15894.6|15892.6|15894.4|15892.4|15895.4|15893.4|15893.6|15891.6|7
1642065910000|2022-01-13 09:25:10|15894.5|15892.5|15895.9|15893.9|15896.2|15894.2|15894.5|15892.5|5
1642065920000|2022-01-13 09:25:20|15895.7|15893.7|15895.7|15893.7|15895.9|15893.9|15894.6|15892.6|3
1642065930000|2022-01-13 09:25:30|15895.9|15893.9|15896.1|15894.1|15896.1|15894.1|15895.4|15893.4|5
1642065940000|2022-01-13 09:25:40|15897|15895|15897.1|15895.1|15897.6|15895.6|15896.5|15894.5|9
1642065950000|2022-01-13 09:25:50|15897|15895|15895.4|15893.4|15897|15895|15895.2|15893.2|5
1642065960000|2022-01-13 09:26:00|15895.2|15893.2|15895.5|15893.5|15895.6|15893.6|15894|15892|9
1642065970000|2022-01-13 09:26:10|15895.4|15893.4|15894.1|15892.1|15895.9|15893.9|15894.1|15892.1|1
1642065980000|2022-01-13 09:26:20|15894|15892|15894.4|15892.4|15894.5|15892.5|15894|15892|5
1642065990000|2022-01-13 09:26:30|15894.2|15892.2|15893.1|15891.1|15894.4|15892.4|15892.7|15890.7|14
1642066000000|2022-01-13 09:26:40|15893.2|15891.2|15893.4|15891.4|15893.7|15891.7|15893.2|15891.2|6
1642066010000|2022-01-13 09:26:50|15893.2|15891.2|15894.4|15892.4|15894.9|15892.9|15893.2|15891.2|12
1642066020000|2022-01-13 09:27:00|15894.5|15892.5|15893.9|15891.9|15894.7|15892.7|15893.6|15891.6|7
1642066030000|2022-01-13 09:27:10|15894.4|15892.4|15894.2|15892.2|15894.9|15892.9|15894.1|15892.1|13
1642066040000|2022-01-13 09:27:20|15894.4|15892.4|15896|15894|15897.5|15895.5|15894.4|15892.4|19
1642066050000|2022-01-13 09:27:30|15896.1|15894.1|15897.6|15895.6|15898|15896|15895.5|15893.5|6
1642066060000|2022-01-13 09:27:40|15897.5|15895.5|15897.2|15895.2|15897.5|15895.5|15896.6|15894.6|9
1642066070000|2022-01-13 09:27:50|15897.4|15895.4|15897.1|15895.1|15897.9|15895.9|15897|15895|13
1642066080000|2022-01-13 09:28:00|15897|15895|15897.1|15895.1|15897.6|15895.6|15897|15895|2
1642066090000|2022-01-13 09:28:10|15897.2|15895.2|15896.5|15894.5|15897.9|15895.9|15896.5|15894.5|5
1642066100000|2022-01-13 09:28:20|15896.1|15894.1|15897.1|15895.1|15897.5|15895.5|15895.9|15893.9|5
1642066110000|2022-01-13 09:28:30|15897.2|15895.2|15897.6|15895.6|15898|15896|15897|15895|6
1642066120000|2022-01-13 09:28:40|15897.7|15895.7|15898.9|15896.9|15899.1|15897.1|15897.7|15895.7|16
1642066130000|2022-01-13 09:28:50|15898.7|15896.7|15899.1|15897.1|15900|15898|15898.4|15896.4|15
1642066140000|2022-01-13 09:29:00|15899.2|15897.2|15900.7|15898.7|15900.7|15898.7|15898|15896|19
1642066150000|2022-01-13 09:29:10|15901.5|15899.5|15899.9|15897.9|15901.6|15899.6|15899.9|15897.9|32
1642066160000|2022-01-13 09:29:20|15900.2|15898.2|15900.1|15898.1|15900.4|15898.4|15899.5|15897.5|7
1642066170000|2022-01-13 09:29:30|15900|15898|15899.4|15897.4|15900.1|15898.1|15898.9|15896.9|8
1642066180000|2022-01-13 09:29:40|15899.5|15897.5|15898.6|15896.6|15899.5|15897.5|15898.5|15896.5|2
1642066190000|2022-01-13 09:29:50|15898.7|15896.7|15900.1|15898.1|15900.1|15898.1|15898.7|15896.7|16
1642066200000|2022-01-13 09:30:00|15900|15898|15899|15897|15900.4|15898.4|15898.1|15896.1|11
1642066210000|2022-01-13 09:30:10|15899.1|15897.1|15900.5|15898.5|15900.5|15898.5|15898.9|15896.9|12
1642066220000|2022-01-13 09:30:20|15900.6|15898.6|15900.9|15898.9|15900.9|15898.9|15900|15898|6
1642066230000|2022-01-13 09:30:30|15901|15899|15901.4|15899.4|15901.7|15899.7|15901|15899|9
1642066240000|2022-01-13 09:30:40|15900.4|15898.4|15901.6|15899.6|15902.1|15900.1|15900.4|15898.4|15
1642066250000|2022-01-13 09:30:50|15901.7|15899.7|15900.6|15898.6|15901.7|15899.7|15900.6|15898.6|10
1642066260000|2022-01-13 09:31:00|15900.5|15898.5|15899.5|15897.5|15900.6|15898.6|15899.4|15897.4|8
1642066270000|2022-01-13 09:31:10|15899.4|15897.4|15899.6|15897.6|15899.9|15897.9|15899|15897|8
1642066280000|2022-01-13 09:31:20|15899.7|15897.7|15899.1|15897.1|15900.1|15898.1|15899|15897|12
1642066290000|2022-01-13 09:31:30|15899.2|15897.2|15898.4|15896.4|15899.2|15897.2|15898.2|15896.2|8
1642066300000|2022-01-13 09:31:40|15898.5|15896.5|15898.7|15896.7|15899.5|15897.5|15898.1|15896.1|6
1642066310000|2022-01-13 09:31:50|15899.4|15897.4|15899.5|15897.5|15899.9|15897.9|15899.4|15897.4|5
1642066320000|2022-01-13 09:32:00|15899.4|15897.4|15899.4|15897.4|15899.6|15897.6|15899.2|15897.2|5
1642066330000|2022-01-13 09:32:10|15899.1|15897.1|15899.4|15897.4|15899.6|15897.6|15899|15897|4
1642066340000|2022-01-13 09:32:20|15899.2|15897.2|15902.4|15900.4|15902.7|15900.7|15899.2|15897.2|25
1642066350000|2022-01-13 09:32:30|15902.6|15900.6|15901.4|15899.4|15902.7|15900.7|15901.1|15899.1|7
1642066360000|2022-01-13 09:32:40|15900.6|15898.6|15899.4|15897.4|15900.9|15898.9|15898.5|15896.5|11
1642066370000|2022-01-13 09:32:50|15899.2|15897.2|15899.4|15897.4|15899.5|15897.5|15899.1|15897.1|1
1642066380000|2022-01-13 09:33:00|15899.1|15897.1|15899.7|15897.7|15899.9|15897.9|15898.9|15896.9|3
1642066390000|2022-01-13 09:33:10|15899.6|15897.6|15896.4|15894.4|15899.7|15897.7|15895.6|15893.6|32
1642066400000|2022-01-13 09:33:20|15896.2|15894.2|15896.6|15894.6|15897.4|15895.4|15896.1|15894.1|9
1642066410000|2022-01-13 09:33:30|15896.7|15894.7|15896.6|15894.6|15897.1|15895.1|15896.5|15894.5|8
1642066420000|2022-01-13 09:33:40|15896.5|15894.5|15896.2|15894.2|15896.6|15894.6|15896.2|15894.2|2
1642066430000|2022-01-13 09:33:50|15896.1|15894.1|15896.6|15894.6|15896.9|15894.9|15896.1|15894.1|7
1642066440000|2022-01-13 09:34:00|15896.5|15894.5|15896.5|15894.5|15897.2|15895.2|15896.5|15894.5|11
1642066450000|2022-01-13 09:34:10|15896.6|15894.6|15897.6|15895.6|15897.9|15895.9|15896.2|15894.2|12
1642066460000|2022-01-13 09:34:20|15897.7|15895.7|15898.1|15896.1|15898.2|15896.2|15896.9|15894.9|7
1642066470000|2022-01-13 09:34:30|15898|15896|15898.2|15896.2|15898.6|15896.6|15897.7|15895.7|0
1642066480000|2022-01-13 09:34:40|15898.4|15896.4|15898.7|15896.7|15899.9|15897.9|15898.4|15896.4|4
1642066490000|2022-01-13 09:34:50|15899.1|15897.1|15898.6|15896.6|15899.1|15897.1|15898.6|15896.6|3
1642066500000|2022-01-13 09:35:00|15898.1|15896.1|15897.9|15895.9|15898.1|15896.1|15897.2|15895.2|15
1642066510000|2022-01-13 09:35:10|15898|15896|15897.7|15895.7|15898|15896|15897.5|15895.5|2
1642066520000|2022-01-13 09:35:20|15898|15896|15898|15896|15898.1|15896.1|15897.2|15895.2|3
1642066530000|2022-01-13 09:35:30|15898.2|15896.2|15898.1|15896.1|15898.9|15896.9|15897.9|15895.9|1
1642066540000|2022-01-13 09:35:40|15898.2|15896.2|15898.6|15896.6|15899.1|15897.1|15897.9|15895.9|1
1642066550000|2022-01-13 09:35:50|15898.5|15896.5|15898.7|15896.7|15898.7|15896.7|15898.2|15896.2|4
1642066560000|2022-01-13 09:36:00|15899.2|15897.2|15899.5|15897.5|15899.9|15897.9|15898.7|15896.7|6
1642066570000|2022-01-13 09:36:10|15899.4|15897.4|15899.9|15897.9|15900.4|15898.4|15899.4|15897.4|6
1642066580000|2022-01-13 09:36:20|15900|15898|15900.4|15898.4|15900.6|15898.6|15900|15898|5
1642066590000|2022-01-13 09:36:30|15900.1|15898.1|15900.6|15898.6|15900.6|15898.6|15900|15898|4
1642066600000|2022-01-13 09:36:40|15900.7|15898.7|15899.7|15897.7|15901|15899|15899.1|15897.1|16
1642066610000|2022-01-13 09:36:50|15899.5|15897.5|15899.4|15897.4|15899.5|15897.5|15899.1|15897.1|1
1642066620000|2022-01-13 09:37:00|15899.2|15897.2|15898.7|15896.7|15899.4|15897.4|15898.7|15896.7|8
1642066630000|2022-01-13 09:37:10|15898.9|15896.9|15898.4|15896.4|15899.6|15897.6|15898.4|15896.4|5
1642066640000|2022-01-13 09:37:20|15898.5|15896.5|15899|15897|15899.4|15897.4|15897.7|15895.7|6
1642066650000|2022-01-13 09:37:30|15899.1|15897.1|15898.5|15896.5|15899.6|15897.6|15898.2|15896.2|3
1642066660000|2022-01-13 09:37:40|15898.6|15896.6|15898.7|15896.7|15898.9|15896.9|15898.5|15896.5|4
1642066670000|2022-01-13 09:37:50|15897.9|15895.9|15897.4|15895.4|15898.1|15896.1|15897.2|15895.2|4
1642066680000|2022-01-13 09:38:00|15897.2|15895.2|15895.9|15893.9|15897.2|15895.2|15895.9|15893.9|14
1642066690000|2022-01-13 09:38:10|15896.5|15894.5|15895.9|15893.9|15896.5|15894.5|15895.6|15893.6|7
1642066700000|2022-01-13 09:38:20|15895.7|15893.7|15896.1|15894.1|15896.6|15894.6|15895.7|15893.7|13
1642066710000|2022-01-13 09:38:30|15896|15894|15896.6|15894.6|15897.2|15895.2|15896|15894|10
1642066720000|2022-01-13 09:38:40|15896.5|15894.5|15896|15894|15897.1|15895.1|15895.7|15893.7|5
1642066730000|2022-01-13 09:38:50|15896.1|15894.1|15897.6|15895.6|15897.6|15895.6|15896|15894|4
1642066740000|2022-01-13 09:39:00|15897.4|15895.4|15897|15895|15897.4|15895.4|15896.2|15894.2|2
1642066750000|2022-01-13 09:39:10|15896.9|15894.9|15897.7|15895.7|15897.9|15895.9|15896.6|15894.6|9
1642066760000|2022-01-13 09:39:20|15898.1|15896.1|15899.7|15897.7|15899.9|15897.9|15897.9|15895.9|7
1642066770000|2022-01-13 09:39:30|15899.6|15897.6|15900.6|15898.6|15900.7|15898.7|15899.6|15897.6|3
1642066780000|2022-01-13 09:39:40|15900.4|15898.4|15900.4|15898.4|15900.9|15898.9|15900.4|15898.4|5
1642066790000|2022-01-13 09:39:50|15900.2|15898.2|15900.5|15898.5|15900.5|15898.5|15899.4|15897.4|2
1642066800000|2022-01-13 09:40:00|15900.4|15898.4|15899.4|15897.4|15900.4|15898.4|15899.2|15897.2|0
1642066810000|2022-01-13 09:40:10|15899.1|15897.1|15899.4|15897.4|15899.4|15897.4|15899|15897|3
1642066820000|2022-01-13 09:40:20|15899.2|15897.2|15899.5|15897.5|15899.5|15897.5|15899|15897|2
1642066830000|2022-01-13 09:40:30|15899.7|15897.7|15899.2|15897.2|15900.5|15898.5|15899.2|15897.2|7
1642066840000|2022-01-13 09:40:40|15899.4|15897.4|15898|15896|15899.4|15897.4|15897.9|15895.9|3
1642066850000|2022-01-13 09:40:50|15897.9|15895.9|15898.1|15896.1|15898.7|15896.7|15897.7|15895.7|5
1642066860000|2022-01-13 09:41:00|15898|15896|15898.1|15896.1|15898.5|15896.5|15897.7|15895.7|1
1642066870000|2022-01-13 09:41:10|15898.2|15896.2|15897.6|15895.6|15899.2|15897.2|15897.6|15895.6|17
1642066880000|2022-01-13 09:41:20|15897.9|15895.9|15898.2|15896.2|15898.4|15896.4|15897.6|15895.6|7
1642066890000|2022-01-13 09:41:30|15898.1|15896.1|15897.5|15895.5|15898.2|15896.2|15897.1|15895.1|3
1642066900000|2022-01-13 09:41:40|15897.1|15895.1|15897.6|15895.6|15897.7|15895.7|15896.9|15894.9|6
1642066910000|2022-01-13 09:41:50|15898.7|15896.7|15897.5|15895.5|15898.7|15896.7|15897.5|15895.5|4
1642066920000|2022-01-13 09:42:00|15896.6|15894.6|15897.4|15895.4|15897.4|15895.4|15896.1|15894.1|10
1642066930000|2022-01-13 09:42:10|15897.5|15895.5|15898.9|15896.9|15899.9|15897.9|15897.5|15895.5|11
1642066940000|2022-01-13 09:42:20|15899|15897|15897.9|15895.9|15899|15897|15897.9|15895.9|8
1642066950000|2022-01-13 09:42:30|15898.1|15896.1|15898.1|15896.1|15898.4|15896.4|15897.9|15895.9|0
1642066960000|2022-01-13 09:42:40|15897.9|15895.9|15898.1|15896.1|15898.1|15896.1|15897.6|15895.6|5
1642066970000|2022-01-13 09:42:50|15898|15896|15896.5|15894.5|15898|15896|15896.2|15894.2|13
1642066980000|2022-01-13 09:43:00|15896.6|15894.6|15898.4|15896.4|15898.4|15896.4|15896.2|15894.2|2
1642066990000|2022-01-13 09:43:10|15897.9|15895.9|15898.7|15896.7|15898.7|15896.7|15897.9|15895.9|5
1642067000000|2022-01-13 09:43:20|15898.6|15896.6|15899.4|15897.4|15899.5|15897.5|15898.5|15896.5|3
1642067010000|2022-01-13 09:43:30|15899.5|15897.5|15898.5|15896.5|15900|15898|15898|15896|10
1642067020000|2022-01-13 09:43:40|15899.1|15897.1|15899.5|15897.5|15899.5|15897.5|15898.6|15896.6|3
1642067030000|2022-01-13 09:43:50|15899.4|15897.4|15900|15898|15900.2|15898.2|15899.4|15897.4|4
1642067040000|2022-01-13 09:44:00|15900.1|15898.1|15900.5|15898.5|15901.5|15899.5|15899.9|15897.9|8
1642067050000|2022-01-13 09:44:10|15900.6|15898.6|15902|15900|15902|15900|15900.6|15898.6|23
1642067060000|2022-01-13 09:44:20|15901.9|15899.9|15902.1|15900.1|15903.1|15901.1|15901.9|15899.9|46
1642067070000|2022-01-13 09:44:30|15902.4|15900.4|15901.5|15899.5|15902.4|15900.4|15901.5|15899.5|7
1642067080000|2022-01-13 09:44:40|15901.9|15899.9|15901.9|15899.9|15902.5|15900.5|15901.6|15899.6|17
1642067090000|2022-01-13 09:44:50|15902|15900|15899.6|15897.6|15902.4|15900.4|15899.6|15897.6|23
1642067100000|2022-01-13 09:45:00|15899.7|15897.7|15899.6|15897.6|15899.7|15897.7|15898.6|15896.6|7
1642067110000|2022-01-13 09:45:10|15899.7|15897.7|15899.5|15897.5|15900.5|15898.5|15899.5|15897.5|12
1642067120000|2022-01-13 09:45:20|15899.6|15897.6|15900.4|15898.4|15900.6|15898.6|15899|15897|3
1642067130000|2022-01-13 09:45:30|15900.5|15898.5|15897.7|15895.7|15900.6|15898.6|15897.7|15895.7|7
1642067140000|2022-01-13 09:45:40|15897.9|15895.9|15898.7|15896.7|15899.5|15897.5|15897.4|15895.4|4
1642067150000|2022-01-13 09:45:50|15898.9|15896.9|15899.4|15897.4|15899.4|15897.4|15898.5|15896.5|1
1642067160000|2022-01-13 09:46:00|15899.1|15897.1|15900|15898|15900|15898|15898.5|15896.5|0
1642067170000|2022-01-13 09:46:10|15899.9|15897.9|15899.9|15897.9|15899.9|15897.9|15899.9|15897.9|0
1642067180000|2022-01-13 09:46:20|15900|15898|15901.1|15899.1|15901.2|15899.2|15899.9|15897.9|7
1642067190000|2022-01-13 09:46:30|15901|15899|15899.1|15897.1|15901|15899|15898.6|15896.6|15
1642067200000|2022-01-13 09:46:40|15899.6|15897.6|15898.4|15896.4|15899.6|15897.6|15898.4|15896.4|7
1642067210000|2022-01-13 09:46:50|15898.5|15896.5|15898.4|15896.4|15898.6|15896.6|15897.6|15895.6|6
1642067220000|2022-01-13 09:47:00|15898.2|15896.2|15897.1|15895.1|15898.2|15896.2|15897.1|15895.1|8
1642067230000|2022-01-13 09:47:10|15897.2|15895.2|15897|15895|15897.9|15895.9|15896.7|15894.7|15
1642067240000|2022-01-13 09:47:20|15895.6|15893.6|15894.6|15892.6|15896.4|15894.4|15893.4|15891.4|34
1642067250000|2022-01-13 09:47:30|15894.5|15892.5|15895.5|15893.5|15896|15894|15894.4|15892.4|11
1642067260000|2022-01-13 09:47:40|15895.6|15893.6|15896.1|15894.1|15896.4|15894.4|15895.4|15893.4|9
1642067270000|2022-01-13 09:47:50|15896|15894|15896.4|15894.4|15896.4|15894.4|15896|15894|1
1642067280000|2022-01-13 09:48:00|15896.1|15894.1|15893.6|15891.6|15896.6|15894.6|15893.5|15891.5|40
1642067290000|2022-01-13 09:48:10|15893.7|15891.7|15895.1|15893.1|15895.1|15893.1|15893.7|15891.7|5
1642067300000|2022-01-13 09:48:20|15895|15893|15895.1|15893.1|15895.1|15893.1|15894.6|15892.6|0
1642067310000|2022-01-13 09:48:30|15894.9|15892.9|15895.5|15893.5|15896.2|15894.2|15894.9|15892.9|12
1642067320000|2022-01-13 09:48:40|15895.6|15893.6|15894.9|15892.9|15895.6|15893.6|15894.9|15892.9|0
1642067330000|2022-01-13 09:48:50|15894.7|15892.7|15895.5|15893.5|15895.6|15893.6|15894.6|15892.6|3
1642067340000|2022-01-13 09:49:00|15895.4|15893.4|15891.9|15889.9|15895.6|15893.6|15891.7|15889.7|16
1642067350000|2022-01-13 09:49:10|15891.2|15889.2|15890.6|15888.6|15891.9|15889.9|15890.1|15888.1|40
1642067360000|2022-01-13 09:49:20|15890.7|15888.7|15892.1|15890.1|15892.1|15890.1|15890.1|15888.1|13
1642067370000|2022-01-13 09:49:30|15892.2|15890.2|15891.9|15889.9|15892.9|15890.9|15891.5|15889.5|7
1642067380000|2022-01-13 09:49:40|15891.7|15889.7|15892.1|15890.1|15892.5|15890.5|15891.4|15889.4|60
1642067390000|2022-01-13 09:49:50|15891.7|15889.7|15891.6|15889.6|15892.2|15890.2|15891.1|15889.1|4
1642067400000|2022-01-13 09:50:00|15891.5|15889.5|15890.1|15888.1|15891.6|15889.6|15889.2|15887.2|29
1642067410000|2022-01-13 09:50:10|15890.5|15888.5|15890.6|15888.6|15891.2|15889.2|15890|15888|17
1642067420000|2022-01-13 09:50:20|15891|15889|15890.1|15888.1|15891|15889|15889.9|15887.9|9
1642067430000|2022-01-13 09:50:30|15890.2|15888.2|15890|15888|15890.4|15888.4|15889.7|15887.7|5
1642067440000|2022-01-13 09:50:40|15890.1|15888.1|15889.4|15887.4|15890.1|15888.1|15888.7|15886.7|25
1642067450000|2022-01-13 09:50:50|15889.2|15887.2|15889.4|15887.4|15889.4|15887.4|15888.9|15886.9|7
1642067460000|2022-01-13 09:51:00|15889.5|15887.5|15891.2|15889.2|15891.4|15889.4|15889.5|15887.5|16
1642067470000|2022-01-13 09:51:10|15891.1|15889.1|15891.2|15889.2|15891.6|15889.6|15890.2|15888.2|10
1642067480000|2022-01-13 09:51:20|15891.1|15889.1|15890.6|15888.6|15891.1|15889.1|15890.4|15888.4|3
1642067490000|2022-01-13 09:51:30|15890.9|15888.9|15890.5|15888.5|15890.9|15888.9|15889.5|15887.5|4
1642067500000|2022-01-13 09:51:40|15890.2|15888.2|15890.2|15888.2|15890.9|15888.9|15890.2|15888.2|2
1642067510000|2022-01-13 09:51:50|15889.9|15887.9|15890.1|15888.1|15890.4|15888.4|15889.9|15887.9|0
1642067520000|2022-01-13 09:52:00|15890|15888|15892.4|15890.4|15892.6|15890.6|15890|15888|37
1642067530000|2022-01-13 09:52:10|15892.2|15890.2|15893.4|15891.4|15893.9|15891.9|15892.2|15890.2|24
1642067540000|2022-01-13 09:52:20|15893.7|15891.7|15894.1|15892.1|15894.5|15892.5|15893.7|15891.7|9
1642067550000|2022-01-13 09:52:30|15894.2|15892.2|15894.6|15892.6|15894.6|15892.6|15893.9|15891.9|6
1642067560000|2022-01-13 09:52:40|15894|15892|15894.4|15892.4|15894.5|15892.5|15894|15892|5
1642067570000|2022-01-13 09:52:50|15894.5|15892.5|15895.6|15893.6|15895.9|15893.9|15894.5|15892.5|14
1642067580000|2022-01-13 09:53:00|15895.9|15893.9|15895.6|15893.6|15896.5|15894.5|15895.1|15893.1|28
1642067590000|2022-01-13 09:53:10|15895.7|15893.7|15896.4|15894.4|15896.4|15894.4|15895.5|15893.5|4
1642067600000|2022-01-13 09:53:20|15896.5|15894.5|15896.6|15894.6|15896.6|15894.6|15896.4|15894.4|2
1642067610000|2022-01-13 09:53:30|15896.5|15894.5|15897.2|15895.2|15897.7|15895.7|15896.4|15894.4|20
1642067620000|2022-01-13 09:53:40|15897.4|15895.4|15898.1|15896.1|15898.1|15896.1|15897.1|15895.1|12
1642067630000|2022-01-13 09:53:50|15898.2|15896.2|15898.9|15896.9|15899.1|15897.1|15897.9|15895.9|10
1642067640000|2022-01-13 09:54:00|15898.7|15896.7|15898.5|15896.5|15898.7|15896.7|15897.4|15895.4|8
1642067650000|2022-01-13 09:54:10|15898.4|15896.4|15897.6|15895.6|15898.4|15896.4|15897.4|15895.4|6
1642067660000|2022-01-13 09:54:20|15897.5|15895.5|15896.6|15894.6|15897.5|15895.5|15896.1|15894.1|12
1642067670000|2022-01-13 09:54:30|15896.5|15894.5|15896.2|15894.2|15896.5|15894.5|15895.4|15893.4|10
1642067680000|2022-01-13 09:54:40|15896.4|15894.4|15896.9|15894.9|15897|15895|15896.4|15894.4|5
1642067690000|2022-01-13 09:54:50|15897|15895|15896.6|15894.6|15897|15895|15896.2|15894.2|5
1642067700000|2022-01-13 09:55:00|15896.5|15894.5|15896|15894|15896.6|15894.6|15895.6|15893.6|4
1642067710000|2022-01-13 09:55:10|15895.9|15893.9|15896.6|15894.6|15896.6|15894.6|15895.6|15893.6|1
1642067720000|2022-01-13 09:55:20|15896.9|15894.9|15894|15892|15897.1|15895.1|15893.9|15891.9|11
1642067730000|2022-01-13 09:55:30|15894.1|15892.1|15895.2|15893.2|15895.4|15893.4|15894|15892|5
1642067740000|2022-01-13 09:55:40|15895.4|15893.4|15895.9|15893.9|15896.1|15894.1|15895.4|15893.4|1
1642067750000|2022-01-13 09:55:50|15896|15894|15896.5|15894.5|15896.9|15894.9|15895.9|15893.9|4
1642067760000|2022-01-13 09:56:00|15896.4|15894.4|15894.1|15892.1|15896.7|15894.7|15893.7|15891.7|9
1642067770000|2022-01-13 09:56:10|15894|15892|15893.5|15891.5|15894.4|15892.4|15892.9|15890.9|18
1642067780000|2022-01-13 09:56:20|15893.6|15891.6|15895.5|15893.5|15895.5|15893.5|15893.6|15891.6|5
1642067790000|2022-01-13 09:56:30|15895.4|15893.4|15896.6|15894.6|15896.6|15894.6|15895.2|15893.2|3
1642067800000|2022-01-13 09:56:40|15896.7|15894.7|15896.9|15894.9|15897.6|15895.6|15896.6|15894.6|8
1642067810000|2022-01-13 09:56:50|15897|15895|15898.5|15896.5|15898.7|15896.7|15897|15895|0
1642067820000|2022-01-13 09:57:00|15898.4|15896.4|15898.5|15896.5|15898.6|15896.6|15898.1|15896.1|1
1642067830000|2022-01-13 09:57:10|15898.1|15896.1|15898.7|15896.7|15899.2|15897.2|15897.7|15895.7|12
1642067840000|2022-01-13 09:57:20|15898.9|15896.9|15899|15897|15899.4|15897.4|15898.5|15896.5|5
1642067850000|2022-01-13 09:57:30|15898.9|15896.9|15899.1|15897.1|15899.1|15897.1|15898.6|15896.6|8
1642067860000|2022-01-13 09:57:40|15899.4|15897.4|15898.2|15896.2|15899.4|15897.4|15898.2|15896.2|7
1642067870000|2022-01-13 09:57:50|15898.4|15896.4|15897.6|15895.6|15898.5|15896.5|15897.4|15895.4|4
1642067880000|2022-01-13 09:58:00|15897.4|15895.4|15897.6|15895.6|15898|15896|15897.4|15895.4|1
1642067890000|2022-01-13 09:58:10|15898.1|15896.1|15898.1|15896.1|15898.1|15896.1|15897.2|15895.2|13
1642067900000|2022-01-13 09:58:20|15898.2|15896.2|15897.9|15895.9|15898.2|15896.2|15897.6|15895.6|2
1642067910000|2022-01-13 09:58:30|15898|15896|15898.1|15896.1|15898.5|15896.5|15897.9|15895.9|4
1642067920000|2022-01-13 09:58:40|15898|15896|15898.4|15896.4|15898.5|15896.5|15897.9|15895.9|3
1642067930000|2022-01-13 09:58:50|15898.5|15896.5|15898.4|15896.4|15899.1|15897.1|15898.4|15896.4|8
1642067940000|2022-01-13 09:59:00|15898.2|15896.2|15899.1|15897.1|15899.2|15897.2|15897.6|15895.6|43
1642067950000|2022-01-13 09:59:10|15899.4|15897.4|15899.4|15897.4|15899.5|15897.5|15899.1|15897.1|5
1642067960000|2022-01-13 09:59:20|15899.5|15897.5|15898.9|15896.9|15899.7|15897.7|15898.9|15896.9|8
1642067970000|2022-01-13 09:59:30|15898.7|15896.7|15899.6|15897.6|15899.7|15897.7|15897.9|15895.9|7
1642067980000|2022-01-13 09:59:40|15899.5|15897.5|15900.4|15898.4|15900.5|15898.5|15899.5|15897.5|11
1642067990000|2022-01-13 09:59:50|15900.1|15898.1|15905.9|15903.9|15905.9|15903.9|15899.9|15897.9|107
1642068000000|2022-01-13 10:00:00|15905.6|15903.6|15908.4|15906.4|15908.6|15906.6|15905.4|15903.4|98
1642068010000|2022-01-13 10:00:10|15908.6|15906.6|15910.5|15908.5|15910.9|15908.9|15907.7|15905.7|110
1642068020000|2022-01-13 10:00:20|15910.2|15908.2|15909.6|15907.6|15911.6|15909.6|15909.6|15907.6|180
1642068030000|2022-01-13 10:00:30|15909.4|15907.4|15907.9|15905.9|15909.6|15907.6|15907.9|15905.9|27
1642068040000|2022-01-13 10:00:40|15908|15906|15907.4|15905.4|15908|15906|15907.2|15905.2|13
1642068050000|2022-01-13 10:00:50|15907.2|15905.2|15905.9|15903.9|15909.1|15907.1|15905.6|15903.6|39
1642068060000|2022-01-13 10:01:00|15906|15904|15907.9|15905.9|15908.4|15906.4|15906|15904|14
1642068070000|2022-01-13 10:01:10|15907.4|15905.4|15909.4|15907.4|15909.4|15907.4|15907.4|15905.4|3
1642068080000|2022-01-13 10:01:20|15909.5|15907.5|15907.5|15905.5|15909.7|15907.7|15907.5|15905.5|37
1642068090000|2022-01-13 10:01:30|15905.2|15903.2|15904|15902|15905.5|15903.5|15903.7|15901.7|64
1642068100000|2022-01-13 10:01:40|15903.6|15901.6|15903.2|15901.2|15904|15902|15903.1|15901.1|41
1642068110000|2022-01-13 10:01:50|15903.1|15901.1|15906|15904|15907.1|15905.1|15903.1|15901.1|36
1642068120000|2022-01-13 10:02:00|15906.1|15904.1|15906.1|15904.1|15906.7|15904.7|15905.5|15903.5|23
1642068130000|2022-01-13 10:02:10|15905.9|15903.9|15907.6|15905.6|15908|15906|15905.9|15903.9|6
1642068140000|2022-01-13 10:02:20|15907.7|15905.7|15907.7|15905.7|15907.9|15905.9|15907|15905|6
1642068150000|2022-01-13 10:02:30|15907.6|15905.6|15907.1|15905.1|15907.7|15905.7|15906.6|15904.6|11
1642068160000|2022-01-13 10:02:40|15907|15905|15907.5|15905.5|15907.6|15905.6|15906.9|15904.9|3
1642068170000|2022-01-13 10:02:50|15907.6|15905.6|15909.2|15907.2|15909.2|15907.2|15907.1|15905.1|12
1642068180000|2022-01-13 10:03:00|15909.1|15907.1|15910.1|15908.1|15910.4|15908.4|15908.6|15906.6|24
1642068190000|2022-01-13 10:03:10|15910|15908|15908.6|15906.6|15910.9|15908.9|15908.6|15906.6|41
1642068200000|2022-01-13 10:03:20|15907.4|15905.4|15906.1|15904.1|15907.7|15905.7|15905.9|15903.9|69
1642068210000|2022-01-13 10:03:30|15905.9|15903.9|15905.5|15903.5|15906.1|15904.1|15905.5|15903.5|4
1642068220000|2022-01-13 10:03:40|15905.6|15903.6|15905.4|15903.4|15906.6|15904.6|15905|15903|20
1642068230000|2022-01-13 10:03:50|15905|15903|15907.6|15905.6|15907.6|15905.6|15905|15903|16
1642068240000|2022-01-13 10:04:00|15907.1|15905.1|15908.1|15906.1|15908.6|15906.6|15906.6|15904.6|3
1642068250000|2022-01-13 10:04:10|15908.2|15906.2|15907|15905|15908.4|15906.4|15905.5|15903.5|15
1642068260000|2022-01-13 10:04:20|15907.2|15905.2|15908.7|15906.7|15908.9|15906.9|15907.1|15905.1|6
1642068270000|2022-01-13 10:04:30|15908.9|15906.9|15907.4|15905.4|15909.2|15907.2|15907.4|15905.4|16
1642068280000|2022-01-13 10:04:40|15907.2|15905.2|15906.2|15904.2|15907.2|15905.2|15905.4|15903.4|0
1642068290000|2022-01-13 10:04:50|15906.4|15904.4|15907.1|15905.1|15907.1|15905.1|15905.9|15903.9|4
1642068300000|2022-01-13 10:05:00|15907|15905|15906.9|15904.9|15907.9|15905.9|15906.1|15904.1|7
1642068310000|2022-01-13 10:05:10|15907|15905|15908.6|15906.6|15908.7|15906.7|15906.9|15904.9|8
1642068320000|2022-01-13 10:05:20|15908.7|15906.7|15911.9|15909.9|15911.9|15909.9|15908.6|15906.6|34
1642068330000|2022-01-13 10:05:30|15912|15910|15909.4|15907.4|15912|15910|15909.1|15907.1|89
1642068340000|2022-01-13 10:05:40|15909.2|15907.2|15909.4|15907.4|15909.6|15907.6|15906|15904|23
1642068350000|2022-01-13 10:05:50|15909.5|15907.5|15910.9|15908.9|15911.1|15909.1|15909.5|15907.5|7
1642068360000|2022-01-13 10:06:00|15911|15909|15910.5|15908.5|15911|15909|15909.7|15907.7|13
1642068370000|2022-01-13 10:06:10|15910.4|15908.4|15907.4|15905.4|15911|15909|15907.4|15905.4|35
1642068380000|2022-01-13 10:06:20|15906.9|15904.9|15907.9|15905.9|15907.9|15905.9|15906.9|15904.9|11
1642068390000|2022-01-13 10:06:30|15907.4|15905.4|15908.7|15906.7|15908.7|15906.7|15907.2|15905.2|11
1642068400000|2022-01-13 10:06:40|15908.6|15906.6|15908.4|15906.4|15909.4|15907.4|15907.9|15905.9|4
1642068410000|2022-01-13 10:06:50|15908.9|15906.9|15908.7|15906.7|15909.9|15907.9|15908.4|15906.4|5
1642068420000|2022-01-13 10:07:00|15908.9|15906.9|15909.1|15907.1|15909.7|15907.7|15908.9|15906.9|5
1642068430000|2022-01-13 10:07:10|15908.5|15906.5|15907.5|15905.5|15909.1|15907.1|15907.2|15905.2|21
1642068440000|2022-01-13 10:07:20|15907.6|15905.6|15909.1|15907.1|15909.4|15907.4|15907.2|15905.2|8
1642068450000|2022-01-13 10:07:30|15909|15907|15909.1|15907.1|15909.1|15907.1|15908.4|15906.4|1
1642068460000|2022-01-13 10:07:40|15909.4|15907.4|15909.4|15907.4|15909.7|15907.7|15909|15907|7
1642068470000|2022-01-13 10:07:50|15909.5|15907.5|15909.9|15907.9|15910.9|15908.9|15909.4|15907.4|11
1642068480000|2022-01-13 10:08:00|15910.4|15908.4|15910.5|15908.5|15910.5|15908.5|15908.6|15906.6|12
1642068490000|2022-01-13 10:08:10|15910.6|15908.6|15910.1|15908.1|15910.6|15908.6|15910.1|15908.1|4
1642068500000|2022-01-13 10:08:20|15910.4|15908.4|15908.5|15906.5|15910.4|15908.4|15908.5|15906.5|6
1642068510000|2022-01-13 10:08:30|15908.6|15906.6|15910.9|15908.9|15911|15909|15908.5|15906.5|5
1642068520000|2022-01-13 10:08:40|15910.7|15908.7|15910.1|15908.1|15910.7|15908.7|15910.1|15908.1|8
1642068530000|2022-01-13 10:08:50|15910.2|15908.2|15910.2|15908.2|15911.2|15909.2|15910.2|15908.2|7
1642068540000|2022-01-13 10:09:00|15910.4|15908.4|15909.5|15907.5|15910.4|15908.4|15908.6|15906.6|25
1642068550000|2022-01-13 10:09:10|15909.4|15907.4|15908.6|15906.6|15909.6|15907.6|15908.6|15906.6|1
1642068560000|2022-01-13 10:09:20|15908.5|15906.5|15908.4|15906.4|15909.4|15907.4|15907.9|15905.9|12
1642068570000|2022-01-13 10:09:30|15908.5|15906.5|15908.6|15906.6|15909.1|15907.1|15908.2|15906.2|7
1642068580000|2022-01-13 10:09:40|15908.5|15906.5|15909.1|15907.1|15910.1|15908.1|15908.5|15906.5|8
1642068590000|2022-01-13 10:09:50|15909.2|15907.2|15909.4|15907.4|15909.4|15907.4|15908.5|15906.5|1
1642068600000|2022-01-13 10:10:00|15909.2|15907.2|15906.1|15904.1|15909.4|15907.4|15905.9|15903.9|83
1642068610000|2022-01-13 10:10:10|15906|15904|15906|15904|15906.4|15904.4|15905.4|15903.4|19
1642068620000|2022-01-13 10:10:20|15905.7|15903.7|15905.9|15903.9|15906|15904|15905.2|15903.2|13
1642068630000|2022-01-13 10:10:30|15906|15904|15906.1|15904.1|15906.4|15904.4|15905.6|15903.6|6
1642068640000|2022-01-13 10:10:40|15906.2|15904.2|15906.6|15904.6|15906.7|15904.7|15905.9|15903.9|19
1642068650000|2022-01-13 10:10:50|15906.7|15904.7|15907.4|15905.4|15909.1|15907.1|15906.4|15904.4|12
1642068660000|2022-01-13 10:11:00|15907.2|15905.2|15906.7|15904.7|15907.2|15905.2|15906.1|15904.1|6
1642068670000|2022-01-13 10:11:10|15906.6|15904.6|15906.4|15904.4|15906.7|15904.7|15906|15904|1
1642068680000|2022-01-13 10:11:20|15906.5|15904.5|15907.1|15905.1|15907.4|15905.4|15906.4|15904.4|17
1642068690000|2022-01-13 10:11:30|15906.6|15904.6|15905.6|15903.6|15906.6|15904.6|15905.5|15903.5|6
1642068700000|2022-01-13 10:11:40|15905.7|15903.7|15906.4|15904.4|15906.4|15904.4|15904.6|15902.6|9
1642068710000|2022-01-13 10:11:50|15905.5|15903.5|15906.1|15904.1|15906.1|15904.1|15905.4|15903.4|6
1642068720000|2022-01-13 10:12:00|15906.2|15904.2|15906.9|15904.9|15907.5|15905.5|15906.2|15904.2|7
1642068730000|2022-01-13 10:12:10|15907|15905|15909.6|15907.6|15910|15908|15906.9|15904.9|16
1642068740000|2022-01-13 10:12:20|15909.2|15907.2|15910|15908|15910|15908|15908.9|15906.9|3
1642068750000|2022-01-13 10:12:30|15910.1|15908.1|15910.5|15908.5|15910.5|15908.5|15909.6|15907.6|14
1642068760000|2022-01-13 10:12:40|15910.7|15908.7|15909.6|15907.6|15911.1|15909.1|15909.5|15907.5|16
1642068770000|2022-01-13 10:12:50|15909.5|15907.5|15907.7|15905.7|15909.5|15907.5|15907.2|15905.2|11
1642068780000|2022-01-13 10:13:00|15908|15906|15908.1|15906.1|15909.1|15907.1|15907.9|15905.9|17
1642068790000|2022-01-13 10:13:10|15908.2|15906.2|15909.2|15907.2|15909.6|15907.6|15908.2|15906.2|2
1642068800000|2022-01-13 10:13:20|15909.4|15907.4|15908.9|15906.9|15909.4|15907.4|15908.4|15906.4|1
1642068810000|2022-01-13 10:13:30|15908.7|15906.7|15907.2|15905.2|15908.7|15906.7|15907.2|15905.2|2
1642068820000|2022-01-13 10:13:40|15906.9|15904.9|15907.6|15905.6|15907.9|15905.9|15906.9|15904.9|4
1642068830000|2022-01-13 10:13:50|15907.5|15905.5|15908.6|15906.6|15908.7|15906.7|15907.5|15905.5|9
1642068840000|2022-01-13 10:14:00|15908.5|15906.5|15907.9|15905.9|15908.5|15906.5|15906.9|15904.9|8
1642068850000|2022-01-13 10:14:10|15908.5|15906.5|15908.1|15906.1|15908.7|15906.7|15908|15906|4
1642068860000|2022-01-13 10:14:20|15908.2|15906.2|15907.9|15905.9|15908.4|15906.4|15907.9|15905.9|1
1642068870000|2022-01-13 10:14:30|15908|15906|15907.4|15905.4|15908.6|15906.6|15907.2|15905.2|15
1642068880000|2022-01-13 10:14:40|15907.5|15905.5|15907.7|15905.7|15908.1|15906.1|15907.4|15905.4|3
1642068890000|2022-01-13 10:14:50|15907.6|15905.6|15907.9|15905.9|15908.4|15906.4|15907.4|15905.4|5
1642068900000|2022-01-13 10:15:00|15908|15906|15908.1|15906.1|15908.4|15906.4|15906.6|15904.6|9
1642068910000|2022-01-13 10:15:10|15908.2|15906.2|15909.1|15907.1|15909.2|15907.2|15908.2|15906.2|3
1642068920000|2022-01-13 10:15:20|15908.9|15906.9|15908.9|15906.9|15908.9|15906.9|15908.1|15906.1|4
1642068930000|2022-01-13 10:15:30|15908.7|15906.7|15908.6|15906.6|15909.2|15907.2|15908.1|15906.1|5
1642068940000|2022-01-13 10:15:40|15908.7|15906.7|15909.5|15907.5|15909.5|15907.5|15907.9|15905.9|12
1642068950000|2022-01-13 10:15:50|15909.4|15907.4|15909.2|15907.2|15909.6|15907.6|15909.2|15907.2|1
1642068960000|2022-01-13 10:16:00|15909.1|15907.1|15907.9|15905.9|15909.1|15907.1|15907.6|15905.6|20
1642068970000|2022-01-13 10:16:10|15907.6|15905.6|15908.5|15906.5|15908.9|15906.9|15907.6|15905.6|2
1642068980000|2022-01-13 10:16:20|15908.4|15906.4|15909|15907|15909.4|15907.4|15907.9|15905.9|2
1642068990000|2022-01-13 10:16:30|15908.9|15906.9|15909.2|15907.2|15909.5|15907.5|15908.9|15906.9|7
1642069000000|2022-01-13 10:16:40|15909.4|15907.4|15909.9|15907.9|15910.4|15908.4|15909.4|15907.4|7
1642069010000|2022-01-13 10:16:50|15910|15908|15909.7|15907.7|15910.1|15908.1|15909.4|15907.4|0
1642069020000|2022-01-13 10:17:00|15909.9|15907.9|15911|15909|15911|15909|15909.6|15907.6|6
1642069030000|2022-01-13 10:17:10|15910.9|15908.9|15910.9|15908.9|15910.9|15908.9|15910.2|15908.2|2
1642069040000|2022-01-13 10:17:20|15911|15909|15911.2|15909.2|15911.2|15909.2|15910.7|15908.7|2
1642069050000|2022-01-13 10:17:30|15910.9|15908.9|15912.1|15910.1|15912.1|15910.1|15910.9|15908.9|26
1642069060000|2022-01-13 10:17:40|15912.2|15910.2|15911.7|15909.7|15912.2|15910.2|15911.5|15909.5|8
1642069070000|2022-01-13 10:17:50|15911.9|15909.9|15913.1|15911.1|15913.2|15911.2|15911.9|15909.9|18
1642069080000|2022-01-13 10:18:00|15912.6|15910.6|15912.7|15910.7|15912.7|15910.7|15911.5|15909.5|9
1642069090000|2022-01-13 10:18:10|15912.9|15910.9|15913.6|15911.6|15913.7|15911.7|15912.6|15910.6|13
1642069100000|2022-01-13 10:18:20|15913.7|15911.7|15913|15911|15913.9|15911.9|15912.5|15910.5|10
1642069110000|2022-01-13 10:18:30|15912.9|15910.9|15913.5|15911.5|15914|15912|15912.5|15910.5|54
1642069120000|2022-01-13 10:18:40|15913.4|15911.4|15913.9|15911.9|15914.1|15912.1|15913.1|15911.1|9
1642069130000|2022-01-13 10:18:50|15914.2|15912.2|15912.2|15910.2|15914.6|15912.6|15912.2|15910.2|33
1642069140000|2022-01-13 10:19:00|15912|15910|15911.4|15909.4|15912|15910|15910.9|15908.9|11
1642069150000|2022-01-13 10:19:10|15912.1|15910.1|15912.1|15910.1|15912.2|15910.2|15912.1|15910.1|9
1642069160000|2022-01-13 10:19:20|15912.2|15910.2|15914.1|15912.1|15914.7|15912.7|15912.2|15910.2|17
1642069170000|2022-01-13 10:19:30|15914|15912|15914.4|15912.4|15915.2|15913.2|15913.6|15911.6|16
1642069180000|2022-01-13 10:19:40|15914.2|15912.2|15914.5|15912.5|15914.7|15912.7|15914.2|15912.2|5
1642069190000|2022-01-13 10:19:50|15914.6|15912.6|15915.6|15913.6|15915.7|15913.7|15914.5|15912.5|20
1642069200000|2022-01-13 10:20:00|15915.5|15913.5|15914.9|15912.9|15915.6|15913.6|15914.2|15912.2|15
1642069210000|2022-01-13 10:20:10|15915|15913|15916.2|15914.2|15916.2|15914.2|15915|15913|8
1642069220000|2022-01-13 10:20:20|15916|15914|15916.7|15914.7|15917.6|15915.6|15916|15914|44
1642069230000|2022-01-13 10:20:30|15916.5|15914.5|15916.6|15914.6|15917.4|15915.4|15916.4|15914.4|16
1642069240000|2022-01-13 10:20:40|15916.5|15914.5|15917.6|15915.6|15917.6|15915.6|15916.4|15914.4|26
1642069250000|2022-01-13 10:20:50|15917|15915|15917.4|15915.4|15917.7|15915.7|15917|15915|8
1642069260000|2022-01-13 10:21:00|15917.6|15915.6|15917.9|15915.9|15918|15916|15917.5|15915.5|8
1642069270000|2022-01-13 10:21:10|15918.1|15916.1|15917.9|15915.9|15918.9|15916.9|15917.7|15915.7|30
1642069280000|2022-01-13 10:21:20|15917.7|15915.7|15915.9|15913.9|15917.7|15915.7|15915.2|15913.2|29
1642069290000|2022-01-13 10:21:30|15915.7|15913.7|15914.7|15912.7|15916.1|15914.1|15914.6|15912.6|17
1642069300000|2022-01-13 10:21:40|15914.6|15912.6|15914|15912|15915.1|15913.1|15914|15912|6
1642069310000|2022-01-13 10:21:50|15914.1|15912.1|15913.9|15911.9|15914.1|15912.1|15913.9|15911.9|9
1642069320000|2022-01-13 10:22:00|15914|15912|15912.9|15910.9|15914|15912|15912.9|15910.9|19
1642069330000|2022-01-13 10:22:10|15912.7|15910.7|15912.7|15910.7|15913.6|15911.6|15912.7|15910.7|12
1642069340000|2022-01-13 10:22:20|15912.5|15910.5|15912.9|15910.9|15913.4|15911.4|15912.4|15910.4|11
1642069350000|2022-01-13 10:22:30|15912.7|15910.7|15912.4|15910.4|15912.7|15910.7|15911.7|15909.7|6
1642069360000|2022-01-13 10:22:40|15912.2|15910.2|15912.1|15910.1|15912.2|15910.2|15911.7|15909.7|5
1642069370000|2022-01-13 10:22:50|15912.2|15910.2|15912.1|15910.1|15912.2|15910.2|15911.6|15909.6|6
1642069380000|2022-01-13 10:23:00|15912.2|15910.2|15912.6|15910.6|15912.9|15910.9|15911.6|15909.6|12
1642069390000|2022-01-13 10:23:10|15912.5|15910.5|15911.6|15909.6|15912.6|15910.6|15910.9|15908.9|6
1642069400000|2022-01-13 10:23:20|15911.5|15909.5|15912.6|15910.6|15912.9|15910.9|15911.1|15909.1|20
1642069410000|2022-01-13 10:23:30|15911.9|15909.9|15913.1|15911.1|15913.1|15911.1|15911.9|15909.9|2
1642069420000|2022-01-13 10:23:40|15912.9|15910.9|15914|15912|15914.4|15912.4|15912.6|15910.6|19
1642069430000|2022-01-13 10:23:50|15913.7|15911.7|15913.2|15911.2|15913.7|15911.7|15913.2|15911.2|0
1642069440000|2022-01-13 10:24:00|15913.4|15911.4|15913.9|15911.9|15913.9|15911.9|15913.2|15911.2|2
1642069450000|2022-01-13 10:24:10|15913.7|15911.7|15913|15911|15913.7|15911.7|15913|15911|1
1642069460000|2022-01-13 10:24:20|15912.7|15910.7|15910.9|15908.9|15913.4|15911.4|15910.7|15908.7|56
1642069470000|2022-01-13 10:24:30|15911.1|15909.1|15910.6|15908.6|15911.1|15909.1|15910.4|15908.4|8
1642069480000|2022-01-13 10:24:40|15910.7|15908.7|15913.9|15911.9|15913.9|15911.9|15910.7|15908.7|21
1642069490000|2022-01-13 10:24:50|15913.7|15911.7|15915.6|15913.6|15915.9|15913.9|15913.6|15911.6|19
1642069500000|2022-01-13 10:25:00|15915.4|15913.4|15914.9|15912.9|15916.1|15914.1|15914.9|15912.9|40
1642069510000|2022-01-13 10:25:10|15914.7|15912.7|15915.1|15913.1|15915.2|15913.2|15914.7|15912.7|9
1642069520000|2022-01-13 10:25:20|15915.2|15913.2|15925.4|15923.4|15929.2|15927.2|15914.7|15912.7|522
1642069530000|2022-01-13 10:25:30|15925.2|15923.2|15928.5|15926.5|15929.2|15927.2|15924.9|15922.9|58
1642069540000|2022-01-13 10:25:40|15928.7|15926.7|15928.6|15926.6|15929.9|15927.9|15927.9|15925.9|53
1642069550000|2022-01-13 10:25:50|15928.5|15926.5|15928.5|15926.5|15929.2|15927.2|15928|15926|25
1642069560000|2022-01-13 10:26:00|15928.6|15926.6|15929.5|15927.5|15931.2|15929.2|15928.6|15926.6|73
1642069570000|2022-01-13 10:26:10|15929.4|15927.4|15928|15926|15929.4|15927.4|15927.7|15925.7|20
1642069580000|2022-01-13 10:26:20|15927.9|15925.9|15925.6|15923.6|15927.9|15925.9|15925.1|15923.1|21
1642069590000|2022-01-13 10:26:30|15925.5|15923.5|15921.5|15919.5|15925.5|15923.5|15921.4|15919.4|72
1642069600000|2022-01-13 10:26:40|15921.4|15919.4|15921.9|15919.9|15922.6|15920.6|15921.4|15919.4|32
1642069610000|2022-01-13 10:26:50|15922|15920|15921.1|15919.1|15923.6|15921.6|15921.1|15919.1|29
1642069620000|2022-01-13 10:27:00|15921.2|15919.2|15920.9|15918.9|15921.4|15919.4|15920.4|15918.4|21
1642069630000|2022-01-13 10:27:10|15920.7|15918.7|15920.4|15918.4|15921.2|15919.2|15920|15918|15
1642069640000|2022-01-13 10:27:20|15920.2|15918.2|15921.6|15919.6|15921.6|15919.6|15919.9|15917.9|15
1642069650000|2022-01-13 10:27:30|15921.5|15919.5|15921|15919|15922|15920|15920.2|15918.2|10
1642069660000|2022-01-13 10:27:40|15920.9|15918.9|15920.9|15918.9|15921.1|15919.1|15920.2|15918.2|3
1642069670000|2022-01-13 10:27:50|15921|15919|15920.6|15918.6|15921.1|15919.1|15920.1|15918.1|12
1642069680000|2022-01-13 10:28:00|15920.9|15918.9|15921|15919|15921.1|15919.1|15920.5|15918.5|13
1642069690000|2022-01-13 10:28:10|15921.4|15919.4|15921.4|15919.4|15921.5|15919.5|15920.5|15918.5|7
1642069700000|2022-01-13 10:28:20|15921.5|15919.5|15921.1|15919.1|15922.2|15920.2|15921.1|15919.1|18
1642069710000|2022-01-13 10:28:30|15921.2|15919.2|15921|15919|15921.6|15919.6|15921|15919|3
1642069720000|2022-01-13 10:28:40|15920.9|15918.9|15921.2|15919.2|15921.4|15919.4|15919.5|15917.5|24
1642069730000|2022-01-13 10:28:50|15921.4|15919.4|15920.4|15918.4|15921.5|15919.5|15920.2|15918.2|9
1642069740000|2022-01-13 10:29:00|15920.5|15918.5|15920|15918|15921.1|15919.1|15920|15918|6
1642069750000|2022-01-13 10:29:10|15919.9|15917.9|15920|15918|15920.2|15918.2|15919.6|15917.6|4
1642069760000|2022-01-13 10:29:20|15920.1|15918.1|15922.4|15920.4|15923.5|15921.5|15920.1|15918.1|14
1642069770000|2022-01-13 10:29:30|15922.5|15920.5|15923.4|15921.4|15923.4|15921.4|15922.1|15920.1|7
1642069780000|2022-01-13 10:29:40|15923.9|15921.9|15922.9|15920.9|15924|15922|15922.6|15920.6|14
1642069790000|2022-01-13 10:29:50|15922.6|15920.6|15924|15922|15924.2|15922.2|15922.6|15920.6|25
1642069800000|2022-01-13 10:30:00|15923.9|15921.9|15924.4|15922.4|15924.5|15922.5|15922.9|15920.9|16
1642069810000|2022-01-13 10:30:10|15924.5|15922.5|15925.1|15923.1|15925.2|15923.2|15924.5|15922.5|9
1642069820000|2022-01-13 10:30:20|15925.2|15923.2|15927.1|15925.1|15927.1|15925.1|15924.7|15922.7|19
1642069830000|2022-01-13 10:30:30|15927.2|15925.2|15928.9|15926.9|15928.9|15926.9|15927.2|15925.2|14
1642069840000|2022-01-13 10:30:40|15928.7|15926.7|15929.5|15927.5|15929.5|15927.5|15928.6|15926.6|29
1642069850000|2022-01-13 10:30:50|15929.6|15927.6|15929.2|15927.2|15930.1|15928.1|15928.7|15926.7|15
1642069860000|2022-01-13 10:31:00|15929.4|15927.4|15925.6|15923.6|15929.4|15927.4|15924.7|15922.7|30
1642069870000|2022-01-13 10:31:10|15925.5|15923.5|15926.2|15924.2|15926.7|15924.7|15925.4|15923.4|4
1642069880000|2022-01-13 10:31:20|15926.4|15924.4|15927.1|15925.1|15927.4|15925.4|15925.9|15923.9|17
1642069890000|2022-01-13 10:31:30|15927.2|15925.2|15928|15926|15928.2|15926.2|15927.2|15925.2|8
1642069900000|2022-01-13 10:31:40|15927.7|15925.7|15927.2|15925.2|15927.9|15925.9|15927.1|15925.1|3
1642069910000|2022-01-13 10:31:50|15927.1|15925.1|15927.2|15925.2|15927.2|15925.2|15926.2|15924.2|6
1642069920000|2022-01-13 10:32:00|15927.1|15925.1|15928.6|15926.6|15928.9|15926.9|15926.7|15924.7|6
1642069930000|2022-01-13 10:32:10|15928.7|15926.7|15930|15928|15930|15928|15928.6|15926.6|15
1642069940000|2022-01-13 10:32:20|15929.9|15927.9|15930.6|15928.6|15930.6|15928.6|15929.1|15927.1|15
1642069950000|2022-01-13 10:32:30|15930.5|15928.5|15931.1|15929.1|15933.6|15931.6|15930.5|15928.5|332
1642069960000|2022-01-13 10:32:40|15931.2|15929.2|15931.6|15929.6|15931.6|15929.6|15930.2|15928.2|16
1642069970000|2022-01-13 10:32:50|15931.5|15929.5|15931.7|15929.7|15931.7|15929.7|15931.2|15929.2|17
1642069980000|2022-01-13 10:33:00|15932|15930|15935.2|15933.2|15935.4|15933.4|15931.6|15929.6|48
1642069990000|2022-01-13 10:33:10|15935|15933|15934|15932|15935|15933|15933.2|15931.2|29
1642070000000|2022-01-13 10:33:20|15933.5|15931.5|15933.1|15931.1|15933.9|15931.9|15933.1|15931.1|6
1642070010000|2022-01-13 10:33:30|15933|15931|15932.7|15930.7|15933.1|15931.1|15932.7|15930.7|4
1642070020000|2022-01-13 10:33:40|15932.9|15930.9|15932.1|15930.1|15932.9|15930.9|15931.5|15929.5|67
1642070030000|2022-01-13 10:33:50|15932|15930|15931.4|15929.4|15932.1|15930.1|15931.4|15929.4|7
1642070040000|2022-01-13 10:34:00|15931.5|15929.5|15928.1|15926.1|15931.6|15929.6|15928.1|15926.1|33
1642070050000|2022-01-13 10:34:10|15928.2|15926.2|15929.1|15927.1|15929.2|15927.2|15928.1|15926.1|6
1642070060000|2022-01-13 10:34:20|15928.9|15926.9|15928.7|15926.7|15929.1|15927.1|15928.5|15926.5|12
1642070070000|2022-01-13 10:34:30|15928.9|15926.9|15927.9|15925.9|15929.2|15927.2|15927.7|15925.7|12
1642070080000|2022-01-13 10:34:40|15927.7|15925.7|15928.1|15926.1|15928.4|15926.4|15927.4|15925.4|12
1642070090000|2022-01-13 10:34:50|15928.4|15926.4|15927.2|15925.2|15928.5|15926.5|15927.1|15925.1|8
1642070100000|2022-01-13 10:35:00|15927.6|15925.6|15926.9|15924.9|15927.6|15925.6|15926.1|15924.1|16
1642070110000|2022-01-13 10:35:10|15926.7|15924.7|15926.7|15924.7|15926.9|15924.9|15926.5|15924.5|5
1642070120000|2022-01-13 10:35:20|15926.4|15924.4|15926.9|15924.9|15927.4|15925.4|15926.4|15924.4|5
1642070130000|2022-01-13 10:35:30|15926.6|15924.6|15927.5|15925.5|15927.5|15925.5|15926.6|15924.6|9
1642070140000|2022-01-13 10:35:40|15928.4|15926.4|15927|15925|15928.5|15926.5|15927|15925|17
1642070150000|2022-01-13 10:35:50|15927.1|15925.1|15926.9|15924.9|15927.4|15925.4|15926.2|15924.2|6
1642070160000|2022-01-13 10:36:00|15927.1|15925.1|15927.2|15925.2|15927.9|15925.9|15926.9|15924.9|10
1642070170000|2022-01-13 10:36:10|15927.4|15925.4|15927.6|15925.6|15927.7|15925.7|15927.2|15925.2|2
1642070180000|2022-01-13 10:36:20|15927.7|15925.7|15927.6|15925.6|15927.9|15925.9|15927.1|15925.1|4
1642070190000|2022-01-13 10:36:30|15927.4|15925.4|15927.2|15925.2|15927.6|15925.6|15927.1|15925.1|3
1642070200000|2022-01-13 10:36:40|15927.1|15925.1|15926.9|15924.9|15927.1|15925.1|15926.7|15924.7|5
1642070210000|2022-01-13 10:36:50|15927|15925|15925|15923|15927|15925|15924.6|15922.6|17
1642070220000|2022-01-13 10:37:00|15924.6|15922.6|15925.2|15923.2|15925.2|15923.2|15924.4|15922.4|8
1642070230000|2022-01-13 10:37:10|15925.1|15923.1|15925.1|15923.1|15925.1|15923.1|15924.4|15922.4|5
1642070240000|2022-01-13 10:37:20|15924.6|15922.6|15924.6|15922.6|15924.7|15922.7|15923.7|15921.7|14
1642070250000|2022-01-13 10:37:30|15924.5|15922.5|15926.6|15924.6|15927.2|15925.2|15924.4|15922.4|22
1642070260000|2022-01-13 10:37:40|15926.5|15924.5|15924.4|15922.4|15926.5|15924.5|15924.4|15922.4|9
1642070270000|2022-01-13 10:37:50|15924.5|15922.5|15924.9|15922.9|15925|15923|15923.9|15921.9|6
1642070280000|2022-01-13 10:38:00|15924.7|15922.7|15927.1|15925.1|15927.1|15925.1|15924.4|15922.4|10
1642070290000|2022-01-13 10:38:10|15927|15925|15926.1|15924.1|15927.1|15925.1|15925.9|15923.9|2
1642070300000|2022-01-13 10:38:20|15926|15924|15926.1|15924.1|15926.2|15924.2|15925.9|15923.9|3
1642070310000|2022-01-13 10:38:30|15926|15924|15926.9|15924.9|15926.9|15924.9|15926|15924|3
1642070320000|2022-01-13 10:38:40|15927|15925|15926.6|15924.6|15927.4|15925.4|15926.5|15924.5|5
1642070330000|2022-01-13 10:38:50|15926.5|15924.5|15926.5|15924.5|15926.7|15924.7|15926.4|15924.4|4
1642070340000|2022-01-13 10:39:00|15926|15924|15928.9|15926.9|15929.4|15927.4|15926|15924|25
1642070350000|2022-01-13 10:39:10|15929.1|15927.1|15928.9|15926.9|15929.2|15927.2|15928.7|15926.7|6
1642070360000|2022-01-13 10:39:20|15928.5|15926.5|15928.9|15926.9|15929|15927|15928.5|15926.5|10
1642070370000|2022-01-13 10:39:30|15928.1|15926.1|15928.1|15926.1|15928.2|15926.2|15927.6|15925.6|4
1642070380000|2022-01-13 10:39:40|15928.2|15926.2|15928.1|15926.1|15928.4|15926.4|15927.9|15925.9|1
1642070390000|2022-01-13 10:39:50|15927.9|15925.9|15927.9|15925.9|15928.1|15926.1|15926.7|15924.7|48
1642070400000|2022-01-13 10:40:00|15928|15926|15927.7|15925.7|15928.1|15926.1|15927.6|15925.6|13
1642070410000|2022-01-13 10:40:10|15927.1|15925.1|15927.5|15925.5|15927.5|15925.5|15927|15925|4
1642070420000|2022-01-13 10:40:20|15927.6|15925.6|15928.6|15926.6|15928.6|15926.6|15927.6|15925.6|6
1642070430000|2022-01-13 10:40:30|15928.7|15926.7|15928.9|15926.9|15929.2|15927.2|15928.6|15926.6|12
1642070440000|2022-01-13 10:40:40|15929.4|15927.4|15929.1|15927.1|15930.1|15928.1|15928.9|15926.9|28
1642070450000|2022-01-13 10:40:50|15928.7|15926.7|15930.2|15928.2|15930.2|15928.2|15928.4|15926.4|5
1642070460000|2022-01-13 10:41:00|15929.9|15927.9|15930.5|15928.5|15931|15929|15929.7|15927.7|10
1642070470000|2022-01-13 10:41:10|15930.7|15928.7|15930.9|15928.9|15931.2|15929.2|15930.6|15928.6|9
1642070480000|2022-01-13 10:41:20|15930.7|15928.7|15930.1|15928.1|15930.7|15928.7|15929.1|15927.1|10
1642070490000|2022-01-13 10:41:30|15930.2|15928.2|15933.6|15931.6|15934.4|15932.4|15929.7|15927.7|41
1642070500000|2022-01-13 10:41:40|15934.1|15932.1|15933.5|15931.5|15935|15933|15932.7|15930.7|26
1642070510000|2022-01-13 10:41:50|15933.9|15931.9|15933.4|15931.4|15933.9|15931.9|15932.6|15930.6|14
1642070520000|2022-01-13 10:42:00|15933.5|15931.5|15932.9|15930.9|15933.6|15931.6|15932.1|15930.1|39
1642070530000|2022-01-13 10:42:10|15933|15931|15934.4|15932.4|15934.5|15932.5|15933|15931|40
1642070540000|2022-01-13 10:42:20|15934.2|15932.2|15931.9|15929.9|15934.2|15932.2|15931.6|15929.6|16
1642070550000|2022-01-13 10:42:30|15931.6|15929.6|15932|15930|15932|15930|15931.4|15929.4|11
1642070560000|2022-01-13 10:42:40|15931.9|15929.9|15932.9|15930.9|15933.4|15931.4|15930.6|15928.6|17
1642070570000|2022-01-13 10:42:50|15932.7|15930.7|15932.2|15930.2|15932.7|15930.7|15931.4|15929.4|36
1642070580000|2022-01-13 10:43:00|15932.4|15930.4|15932.7|15930.7|15933.2|15931.2|15932.2|15930.2|22
1642070590000|2022-01-13 10:43:10|15932.6|15930.6|15931.2|15929.2|15933.6|15931.6|15931.1|15929.1|34
1642070600000|2022-01-13 10:43:20|15931.1|15929.1|15930.7|15928.7|15931.1|15929.1|15930.5|15928.5|11
1642070610000|2022-01-13 10:43:30|15930.5|15928.5|15927.7|15925.7|15930.5|15928.5|15927.4|15925.4|51
1642070620000|2022-01-13 10:43:40|15928|15926|15928.2|15926.2|15928.5|15926.5|15927.5|15925.5|32
1642070630000|2022-01-13 10:43:50|15928.6|15926.6|15929|15927|15929.4|15927.4|15928.4|15926.4|25
1642070640000|2022-01-13 10:44:00|15928.6|15926.6|15929.4|15927.4|15929.5|15927.5|15928.2|15926.2|15
1642070650000|2022-01-13 10:44:10|15929.1|15927.1|15929.6|15927.6|15929.9|15927.9|15928.4|15926.4|8
1642070660000|2022-01-13 10:44:20|15929.7|15927.7|15929.9|15927.9|15930.2|15928.2|15929.7|15927.7|8
1642070670000|2022-01-13 10:44:30|15930|15928|15928.4|15926.4|15930.4|15928.4|15928.1|15926.1|21
1642070680000|2022-01-13 10:44:40|15928.2|15926.2|15928|15926|15928.2|15926.2|15927.5|15925.5|8
1642070690000|2022-01-13 10:44:50|15928.1|15926.1|15927.6|15925.6|15928.2|15926.2|15927.4|15925.4|12
1642070700000|2022-01-13 10:45:00|15927.7|15925.7|15928.2|15926.2|15928.6|15926.6|15927.2|15925.2|29
1642070710000|2022-01-13 10:45:10|15928.9|15926.9|15928.5|15926.5|15929.6|15927.6|15928.1|15926.1|18
1642070720000|2022-01-13 10:45:20|15928.7|15926.7|15927.9|15925.9|15928.7|15926.7|15927.1|15925.1|20
1642070730000|2022-01-13 10:45:30|15928|15926|15928.4|15926.4|15928.4|15926.4|15927.6|15925.6|3
1642070740000|2022-01-13 10:45:40|15928.6|15926.6|15928.6|15926.6|15928.9|15926.9|15927.2|15925.2|12
1642070750000|2022-01-13 10:45:50|15928.5|15926.5|15928.1|15926.1|15929.1|15927.1|15927.9|15925.9|18
1642070760000|2022-01-13 10:46:00|15928|15926|15929.4|15927.4|15929.9|15927.9|15927.7|15925.7|20
1642070770000|2022-01-13 10:46:10|15929.2|15927.2|15930.6|15928.6|15930.6|15928.6|15929|15927|16
1642070780000|2022-01-13 10:46:20|15930.7|15928.7|15930.1|15928.1|15931|15929|15929.4|15927.4|22
1642070790000|2022-01-13 10:46:30|15930.2|15928.2|15929.7|15927.7|15930.9|15928.9|15928.9|15926.9|20
1642070800000|2022-01-13 10:46:40|15929.6|15927.6|15929.9|15927.9|15929.9|15927.9|15929.4|15927.4|16
1642070810000|2022-01-13 10:46:50|15930|15928|15929.6|15927.6|15930.1|15928.1|15929.5|15927.5|5
1642070820000|2022-01-13 10:47:00|15929.5|15927.5|15928.1|15926.1|15929.5|15927.5|15928|15926|10
1642070830000|2022-01-13 10:47:10|15928|15926|15928.1|15926.1|15928.6|15926.6|15927.7|15925.7|7
1642070840000|2022-01-13 10:47:20|15927.4|15925.4|15927.2|15925.2|15928.2|15926.2|15927|15925|19
1642070850000|2022-01-13 10:47:30|15927|15925|15926.7|15924.7|15927|15925|15926.1|15924.1|31
1642070860000|2022-01-13 10:47:40|15926.9|15924.9|15927.4|15925.4|15927.4|15925.4|15926.6|15924.6|14
1642070870000|2022-01-13 10:47:50|15927.1|15925.1|15925.6|15923.6|15927.4|15925.4|15925.4|15923.4|22
1642070880000|2022-01-13 10:48:00|15925.7|15923.7|15925.6|15923.6|15926.2|15924.2|15925.4|15923.4|16
1642070890000|2022-01-13 10:48:10|15925.7|15923.7|15924.5|15922.5|15925.9|15923.9|15924.5|15922.5|33
1642070900000|2022-01-13 10:48:20|15924.1|15922.1|15923.6|15921.6|15924.4|15922.4|15922.5|15920.5|62
1642070910000|2022-01-13 10:48:30|15923.7|15921.7|15923.6|15921.6|15924.6|15922.6|15923.4|15921.4|30
1642070920000|2022-01-13 10:48:40|15923.5|15921.5|15923.6|15921.6|15923.6|15921.6|15922.9|15920.9|10
1642070930000|2022-01-13 10:48:50|15923.5|15921.5|15922.5|15920.5|15923.5|15921.5|15922.2|15920.2|21
1642070940000|2022-01-13 10:49:00|15922.6|15920.6|15923.4|15921.4|15924.5|15922.5|15922.2|15920.2|22
1642070950000|2022-01-13 10:49:10|15923.1|15921.1|15922.4|15920.4|15923.1|15921.1|15922.4|15920.4|8
1642070960000|2022-01-13 10:49:20|15922.2|15920.2|15921.9|15919.9|15923.2|15921.2|15921.7|15919.7|20
1642070970000|2022-01-13 10:49:30|15921.7|15919.7|15922|15920|15922.4|15920.4|15921.1|15919.1|39
1642070980000|2022-01-13 10:49:40|15921.6|15919.6|15922.7|15920.7|15922.7|15920.7|15921.6|15919.6|25
1642070990000|2022-01-13 10:49:50|15922.9|15920.9|15921.2|15919.2|15923.4|15921.4|15921.2|15919.2|18
1642071000000|2022-01-13 10:50:00|15921.1|15919.1|15920.7|15918.7|15921.9|15919.9|15920.7|15918.7|21
1642071010000|2022-01-13 10:50:10|15920.4|15918.4|15920.9|15918.9|15921.1|15919.1|15919.5|15917.5|23
1642071020000|2022-01-13 10:50:20|15920.6|15918.6|15919.6|15917.6|15921.2|15919.2|15919.6|15917.6|18
1642071030000|2022-01-13 10:50:30|15919.9|15917.9|15918.9|15916.9|15919.9|15917.9|15918.9|15916.9|19
1642071040000|2022-01-13 10:50:40|15918.7|15916.7|15918.2|15916.2|15919|15917|15917.7|15915.7|43
1642071050000|2022-01-13 10:50:50|15917.9|15915.9|15916.9|15914.9|15917.9|15915.9|15916|15914|42
1642071060000|2022-01-13 10:51:00|15917|15915|15916.2|15914.2|15917.2|15915.2|15916.1|15914.1|29
1642071070000|2022-01-13 10:51:10|15916.4|15914.4|15916|15914|15916.5|15914.5|15916|15914|9
1642071080000|2022-01-13 10:51:20|15915.9|15913.9|15915.9|15913.9|15916.2|15914.2|15915.4|15913.4|21
1642071090000|2022-01-13 10:51:30|15915.6|15913.6|15916.5|15914.5|15917|15915|15915.6|15913.6|22
1642071100000|2022-01-13 10:51:40|15916.7|15914.7|15919|15917|15919.4|15917.4|15916.1|15914.1|25
1642071110000|2022-01-13 10:51:50|15918.9|15916.9|15918.1|15916.1|15918.9|15916.9|15917.1|15915.1|23
1642071120000|2022-01-13 10:52:00|15918|15916|15918.7|15916.7|15918.7|15916.7|15917.6|15915.6|10
1642071130000|2022-01-13 10:52:10|15918.6|15916.6|15917.6|15915.6|15918.7|15916.7|15917.5|15915.5|16
1642071140000|2022-01-13 10:52:20|15917.5|15915.5|15918.1|15916.1|15918.1|15916.1|15917.1|15915.1|10
1642071150000|2022-01-13 10:52:30|15917.9|15915.9|15916.5|15914.5|15918|15916|15916.5|15914.5|22
1642071160000|2022-01-13 10:52:40|15916.6|15914.6|15917.5|15915.5|15917.9|15915.9|15916.2|15914.2|11
1642071170000|2022-01-13 10:52:50|15917.4|15915.4|15917.9|15915.9|15918.6|15916.6|15916.9|15914.9|22
1642071180000|2022-01-13 10:53:00|15918|15916|15918.6|15916.6|15918.6|15916.6|15917.7|15915.7|9
1642071190000|2022-01-13 10:53:10|15918.7|15916.7|15915.9|15913.9|15918.9|15916.9|15915.9|15913.9|22
1642071200000|2022-01-13 10:53:20|15915.7|15913.7|15914.6|15912.6|15915.7|15913.7|15914.6|15912.6|28
1642071210000|2022-01-13 10:53:30|15914.5|15912.5|15913.9|15911.9|15915|15913|15913.9|15911.9|29
1642071220000|2022-01-13 10:53:40|15913.6|15911.6|15911.7|15909.7|15913.6|15911.6|15911.6|15909.6|63
1642071230000|2022-01-13 10:53:50|15911.6|15909.6|15911.6|15909.6|15911.6|15909.6|15911.1|15909.1|34
1642071240000|2022-01-13 10:54:00|15911.7|15909.7|15911.5|15909.5|15911.9|15909.9|15911.2|15909.2|11
1642071250000|2022-01-13 10:54:10|15911.7|15909.7|15910.2|15908.2|15911.9|15909.9|15910.2|15908.2|44
1642071260000|2022-01-13 10:54:20|15910.4|15908.4|15910.6|15908.6|15911.1|15909.1|15909.6|15907.6|37
1642071270000|2022-01-13 10:54:30|15910.9|15908.9|15911.7|15909.7|15912|15910|15910.9|15908.9|26
1642071280000|2022-01-13 10:54:40|15912|15910|15913.5|15911.5|15913.9|15911.9|15912|15910|23
1642071290000|2022-01-13 10:54:50|15913.2|15911.2|15914|15912|15914.1|15912.1|15913.2|15911.2|10
1642071300000|2022-01-13 10:55:00|15914.2|15912.2|15912.1|15910.1|15914.2|15912.2|15912.1|15910.1|22
1642071310000|2022-01-13 10:55:10|15912.2|15910.2|15911.7|15909.7|15912.6|15910.6|15911.2|15909.2|10
1642071320000|2022-01-13 10:55:20|15911.9|15909.9|15912.2|15910.2|15912.7|15910.7|15911.9|15909.9|10
1642071330000|2022-01-13 10:55:30|15912.4|15910.4|15912.7|15910.7|15913.2|15911.2|15911.7|15909.7|43
1642071340000|2022-01-13 10:55:40|15912.6|15910.6|15913.7|15911.7|15913.7|15911.7|15912.6|15910.6|12
1642071350000|2022-01-13 10:55:50|15913.9|15911.9|15913.4|15911.4|15914.1|15912.1|15912.5|15910.5|26
1642071360000|2022-01-13 10:56:00|15913.2|15911.2|15913.6|15911.6|15913.7|15911.7|15912.9|15910.9|13
1642071370000|2022-01-13 10:56:10|15913.7|15911.7|15913.7|15911.7|15914.7|15912.7|15912.9|15910.9|46
1642071380000|2022-01-13 10:56:20|15913.9|15911.9|15915|15913|15915.1|15913.1|15913.9|15911.9|4
1642071390000|2022-01-13 10:56:30|15915.1|15913.1|15915.4|15913.4|15915.4|15913.4|15914.6|15912.6|6
1642071400000|2022-01-13 10:56:40|15915.2|15913.2|15913.7|15911.7|15915.2|15913.2|15913|15911|30
1642071410000|2022-01-13 10:56:50|15913.6|15911.6|15914.1|15912.1|15914.6|15912.6|15913.6|15911.6|4
1642071420000|2022-01-13 10:57:00|15914|15912|15913|15911|15914.1|15912.1|15913|15911|7
1642071430000|2022-01-13 10:57:10|15913.5|15911.5|15914.4|15912.4|15914.4|15912.4|15912.7|15910.7|3
1642071440000|2022-01-13 10:57:20|15914.2|15912.2|15914.4|15912.4|15914.4|15912.4|15913.9|15911.9|0
1642071450000|2022-01-13 10:57:30|15914.5|15912.5|15915.5|15913.5|15915.5|15913.5|15914.2|15912.2|17
1642071460000|2022-01-13 10:57:40|15915.1|15913.1|15915.1|15913.1|15915.5|15913.5|15914.9|15912.9|7
1642071470000|2022-01-13 10:57:50|15915.2|15913.2|15913.1|15911.1|15915.2|15913.2|15912.7|15910.7|24
1642071480000|2022-01-13 10:58:00|15913.2|15911.2|15915.1|15913.1|15915.1|15913.1|15912.9|15910.9|18
1642071490000|2022-01-13 10:58:10|15915.2|15913.2|15912.7|15910.7|15915.5|15913.5|15912.6|15910.6|22
1642071500000|2022-01-13 10:58:20|15912.6|15910.6|15913.9|15911.9|15913.9|15911.9|15912.6|15910.6|8
1642071510000|2022-01-13 10:58:30|15913.5|15911.5|15913.4|15911.4|15913.6|15911.6|15912.9|15910.9|3
1642071520000|2022-01-13 10:58:40|15913|15911|15909.4|15907.4|15913.2|15911.2|15909.2|15907.2|26
1642071530000|2022-01-13 10:58:50|15909.6|15907.6|15910.5|15908.5|15910.5|15908.5|15909.6|15907.6|9
1642071540000|2022-01-13 10:59:00|15910.4|15908.4|15912.9|15910.9|15913.1|15911.1|15910.4|15908.4|20
1642071550000|2022-01-13 10:59:10|15913|15911|15913.4|15911.4|15913.4|15911.4|15912.7|15910.7|7
1642071560000|2022-01-13 10:59:20|15913.9|15911.9|15913|15911|15914|15912|15913|15911|5
1642071570000|2022-01-13 10:59:30|15912.9|15910.9|15913.9|15911.9|15913.9|15911.9|15912.9|15910.9|10
1642071580000|2022-01-13 10:59:40|15914.1|15912.1|15914.2|15912.2|15914.7|15912.7|15913.2|15911.2|20
1642071590000|2022-01-13 10:59:50|15914.1|15912.1|15914.7|15912.7|15914.7|15912.7|15914.1|15912.1|2
1642071600000|2022-01-13 11:00:00|15914.9|15912.9|15915.5|15913.5|15916.2|15914.2|15914.9|15912.9|40
1642071610000|2022-01-13 11:00:10|15915.7|15913.7|15916.7|15914.7|15916.7|15914.7|15915.5|15913.5|14
1642071620000|2022-01-13 11:00:20|15916.9|15914.9|15918.7|15916.7|15918.9|15916.9|15916.9|15914.9|31
1642071630000|2022-01-13 11:00:30|15919|15917|15919.2|15917.2|15920.2|15918.2|15918.5|15916.5|45
1642071640000|2022-01-13 11:00:40|15919.1|15917.1|15918.7|15916.7|15919.1|15917.1|15918.6|15916.6|2
1642071650000|2022-01-13 11:00:50|15918.6|15916.6|15918.1|15916.1|15919|15917|15918.1|15916.1|10
1642071660000|2022-01-13 11:01:00|15917.9|15915.9|15918.1|15916.1|15918.2|15916.2|15916.6|15914.6|42
1642071670000|2022-01-13 11:01:10|15917.7|15915.7|15914.4|15912.4|15917.7|15915.7|15914.4|15912.4|16
1642071680000|2022-01-13 11:01:20|15914.5|15912.5|15914.6|15912.6|15914.9|15912.9|15914.5|15912.5|6
1642071690000|2022-01-13 11:01:30|15914.5|15912.5|15915.1|15913.1|15915.4|15913.4|15914.2|15912.2|7
1642071700000|2022-01-13 11:01:40|15915.4|15913.4|15912.9|15910.9|15915.9|15913.9|15912.9|15910.9|13
1642071710000|2022-01-13 11:01:50|15913|15911|15913|15911|15913.1|15911.1|15912.4|15910.4|14
1642071720000|2022-01-13 11:02:00|15913.1|15911.1|15914.2|15912.2|15914.5|15912.5|15913.1|15911.1|2
1642071730000|2022-01-13 11:02:10|15914.5|15912.5|15917.2|15915.2|15917.9|15915.9|15914.5|15912.5|34
1642071740000|2022-01-13 11:02:20|15916.6|15914.6|15916.6|15914.6|15916.6|15914.6|15916.2|15914.2|2
1642071750000|2022-01-13 11:02:30|15916.9|15914.9|15916.4|15914.4|15916.9|15914.9|15916.2|15914.2|4
1642071760000|2022-01-13 11:02:40|15916.2|15914.2|15915.6|15913.6|15916.2|15914.2|15915.4|15913.4|0
1642071770000|2022-01-13 11:02:50|15916|15914|15916.9|15914.9|15917|15915|15915.9|15913.9|10
1642071780000|2022-01-13 11:03:00|15916.7|15914.7|15917.1|15915.1|15917.2|15915.2|15916.6|15914.6|2
1642071790000|2022-01-13 11:03:10|15917.4|15915.4|15919|15917|15919|15917|15917.2|15915.2|9
1642071800000|2022-01-13 11:03:20|15918.9|15916.9|15919.7|15917.7|15920|15918|15918.9|15916.9|9
1642071810000|2022-01-13 11:03:30|15920.1|15918.1|15920.7|15918.7|15920.7|15918.7|15919.1|15917.1|58
1642071820000|2022-01-13 11:03:40|15920.6|15918.6|15921.4|15919.4|15922.5|15920.5|15920.4|15918.4|30
1642071830000|2022-01-13 11:03:50|15921.2|15919.2|15921.7|15919.7|15922.1|15920.1|15921.2|15919.2|3
1642071840000|2022-01-13 11:04:00|15921.6|15919.6|15923.1|15921.1|15923.1|15921.1|15921.4|15919.4|10
1642071850000|2022-01-13 11:04:10|15923.2|15921.2|15922.5|15920.5|15923.4|15921.4|15922|15920|11
1642071860000|2022-01-13 11:04:20|15922.4|15920.4|15922.9|15920.9|15923|15921|15921.9|15919.9|9
1642071870000|2022-01-13 11:04:30|15923|15921|15923.1|15921.1|15923.1|15921.1|15922.9|15920.9|6
1642071880000|2022-01-13 11:04:40|15923.4|15921.4|15922.9|15920.9|15923.4|15921.4|15922.7|15920.7|8
1642071890000|2022-01-13 11:04:50|15922.7|15920.7|15923.6|15921.6|15924.5|15922.5|15922.7|15920.7|16
1642071900000|2022-01-13 11:05:00|15923.7|15921.7|15923.1|15921.1|15924.4|15922.4|15922.9|15920.9|19
1642071910000|2022-01-13 11:05:10|15923.2|15921.2|15923.9|15921.9|15924.2|15922.2|15922.7|15920.7|15
1642071920000|2022-01-13 11:05:20|15923.7|15921.7|15923.9|15921.9|15924|15922|15923.7|15921.7|1
1642071930000|2022-01-13 11:05:30|15924|15922|15924.1|15922.1|15924.4|15922.4|15923.6|15921.6|16
1642071940000|2022-01-13 11:05:40|15924|15922|15922.9|15920.9|15924.1|15922.1|15922.7|15920.7|8
1642071950000|2022-01-13 11:05:50|15922.7|15920.7|15923|15921|15923.1|15921.1|15922.7|15920.7|5
1642071960000|2022-01-13 11:06:00|15923.1|15921.1|15921.6|15919.6|15923.1|15921.1|15921.6|15919.6|6
1642071970000|2022-01-13 11:06:10|15921.7|15919.7|15920.6|15918.6|15922.9|15920.9|15920.6|15918.6|25
1642071980000|2022-01-13 11:06:20|15920.7|15918.7|15920|15918|15921.4|15919.4|15920|15918|6
1642071990000|2022-01-13 11:06:30|15919.9|15917.9|15920.6|15918.6|15920.6|15918.6|15919.6|15917.6|5
1642072000000|2022-01-13 11:06:40|15920.5|15918.5|15920.6|15918.6|15920.6|15918.6|15919.6|15917.6|20
1642072010000|2022-01-13 11:06:50|15920.7|15918.7|15919.2|15917.2|15920.7|15918.7|15919.2|15917.2|2
1642072020000|2022-01-13 11:07:00|15919.1|15917.1|15920.1|15918.1|15920.1|15918.1|15919.1|15917.1|12
1642072030000|2022-01-13 11:07:10|15920.2|15918.2|15920.6|15918.6|15921|15919|15919.6|15917.6|3
1642072040000|2022-01-13 11:07:20|15920.5|15918.5|15921.2|15919.2|15921.2|15919.2|15920.1|15918.1|2
1642072050000|2022-01-13 11:07:30|15921.1|15919.1|15921.1|15919.1|15921.2|15919.2|15920.7|15918.7|5
1642072060000|2022-01-13 11:07:40|15921|15919|15920.9|15918.9|15921|15919|15920.4|15918.4|3
1642072070000|2022-01-13 11:07:50|15920.6|15918.6|15920.1|15918.1|15920.6|15918.6|15919.9|15917.9|8
1642072080000|2022-01-13 11:08:00|15920|15918|15920.5|15918.5|15920.5|15918.5|15919.9|15917.9|6
1642072090000|2022-01-13 11:08:10|15920.4|15918.4|15920.9|15918.9|15920.9|15918.9|15920|15918|9
1642072100000|2022-01-13 11:08:20|15921.1|15919.1|15922|15920|15922.2|15920.2|15921.1|15919.1|7
1642072110000|2022-01-13 11:08:30|15922.5|15920.5|15922.4|15920.4|15922.5|15920.5|15922.2|15920.2|8
1642072120000|2022-01-13 11:08:40|15922.2|15920.2|15922|15920|15922.2|15920.2|15921.1|15919.1|6
1642072130000|2022-01-13 11:08:50|15922.7|15920.7|15922.1|15920.1|15923.4|15921.4|15922|15920|13
1642072140000|2022-01-13 11:09:00|15922|15920|15922.2|15920.2|15922.2|15920.2|15921.4|15919.4|10
1642072150000|2022-01-13 11:09:10|15922.4|15920.4|15923.2|15921.2|15923.6|15921.6|15922.4|15920.4|2
1642072160000|2022-01-13 11:09:20|15923|15921|15923.6|15921.6|15923.6|15921.6|15922.6|15920.6|9
1642072170000|2022-01-13 11:09:30|15923.2|15921.2|15923.7|15921.7|15923.7|15921.7|15923.2|15921.2|2
1642072180000|2022-01-13 11:09:40|15923.6|15921.6|15924.1|15922.1|15924.6|15922.6|15923|15921|36
1642072190000|2022-01-13 11:09:50|15924|15922|15924.2|15922.2|15924.7|15922.7|15924|15922|7
1642072200000|2022-01-13 11:10:00|15925.4|15923.4|15925.9|15923.9|15926|15924|15925.4|15923.4|21
1642072210000|2022-01-13 11:10:10|15926|15924|15922.7|15920.7|15926|15924|15922.7|15920.7|20
1642072220000|2022-01-13 11:10:20|15922.9|15920.9|15922|15920|15923.1|15921.1|15921.7|15919.7|8
1642072230000|2022-01-13 11:10:30|15921.9|15919.9|15921.1|15919.1|15922.1|15920.1|15921.1|15919.1|7
1642072240000|2022-01-13 11:10:40|15921|15919|15921.9|15919.9|15921.9|15919.9|15920.7|15918.7|8
1642072250000|2022-01-13 11:10:50|15921.6|15919.6|15921.6|15919.6|15921.6|15919.6|15921.1|15919.1|4
1642072260000|2022-01-13 11:11:00|15921.5|15919.5|15922.4|15920.4|15922.4|15920.4|15921.1|15919.1|5
1642072270000|2022-01-13 11:11:10|15922.7|15920.7|15922.9|15920.9|15923|15921|15921.4|15919.4|14
1642072280000|2022-01-13 11:11:20|15923.1|15921.1|15923|15921|15923.1|15921.1|15922.9|15920.9|1
1642072290000|2022-01-13 11:11:30|15923.1|15921.1|15924.4|15922.4|15924.6|15922.6|15923|15921|19
1642072300000|2022-01-13 11:11:40|15924.2|15922.2|15928.1|15926.1|15928.1|15926.1|15924|15922|52
1642072310000|2022-01-13 11:11:50|15927.7|15925.7|15926.7|15924.7|15928.1|15926.1|15926.7|15924.7|15
1642072320000|2022-01-13 11:12:00|15926.6|15924.6|15925.9|15923.9|15926.6|15924.6|15925.5|15923.5|3
1642072330000|2022-01-13 11:12:10|15925.7|15923.7|15922.9|15920.9|15926|15924|15922.9|15920.9|15
1642072340000|2022-01-13 11:12:20|15923|15921|15924.1|15922.1|15924.2|15922.2|15922.7|15920.7|9
1642072350000|2022-01-13 11:12:30|15924.2|15922.2|15924.1|15922.1|15924.6|15922.6|15924.1|15922.1|3
1642072360000|2022-01-13 11:12:40|15923.6|15921.6|15922.9|15920.9|15924.1|15922.1|15922.9|15920.9|9
1642072370000|2022-01-13 11:12:50|15922.7|15920.7|15921.9|15919.9|15922.9|15920.9|15921.4|15919.4|7
1642072380000|2022-01-13 11:13:00|15921.5|15919.5|15922.6|15920.6|15922.9|15920.9|15921.5|15919.5|31
1642072390000|2022-01-13 11:13:10|15922.5|15920.5|15922.2|15920.2|15922.6|15920.6|15922|15920|4
1642072400000|2022-01-13 11:13:20|15922.4|15920.4|15921.9|15919.9|15922.4|15920.4|15921.4|15919.4|3
1642072410000|2022-01-13 11:13:30|15921.7|15919.7|15921.1|15919.1|15922|15920|15920.9|15918.9|3
1642072420000|2022-01-13 11:13:40|15921.2|15919.2|15921.2|15919.2|15921.4|15919.4|15921.1|15919.1|4
1642072430000|2022-01-13 11:13:50|15921.4|15919.4|15922.4|15920.4|15922.4|15920.4|15921.1|15919.1|2
1642072440000|2022-01-13 11:14:00|15922.5|15920.5|15921.9|15919.9|15922.5|15920.5|15921.5|15919.5|0
1642072450000|2022-01-13 11:14:10|15922|15920|15923.2|15921.2|15923.2|15921.2|15921.7|15919.7|5
1642072460000|2022-01-13 11:14:20|15923.4|15921.4|15923.5|15921.5|15924|15922|15923.2|15921.2|3
1642072470000|2022-01-13 11:14:30|15923.4|15921.4|15923.6|15921.6|15923.6|15921.6|15923.2|15921.2|0
1642072480000|2022-01-13 11:14:40|15923.9|15921.9|15923.9|15921.9|15924.2|15922.2|15923.9|15921.9|0
1642072490000|2022-01-13 11:14:50|15924|15922|15923|15921|15924.2|15922.2|15923|15921|10
1642072500000|2022-01-13 11:15:00|15922.9|15920.9|15920.5|15918.5|15922.9|15920.9|15920.1|15918.1|16
1642072510000|2022-01-13 11:15:10|15920.6|15918.6|15920.5|15918.5|15921|15919|15920.5|15918.5|0
1642072520000|2022-01-13 11:15:20|15921|15919|15920.5|15918.5|15921.2|15919.2|15920.4|15918.4|6
1642072530000|2022-01-13 11:15:30|15920.4|15918.4|15922.1|15920.1|15922.1|15920.1|15920.4|15918.4|6
1642072540000|2022-01-13 11:15:40|15921.9|15919.9|15924.9|15922.9|15924.9|15922.9|15921.9|15919.9|11
1642072550000|2022-01-13 11:15:50|15924.7|15922.7|15924.9|15922.9|15925.1|15923.1|15923.2|15921.2|28
1642072560000|2022-01-13 11:16:00|15924.4|15922.4|15922.4|15920.4|15924.4|15922.4|15921.5|15919.5|30
1642072570000|2022-01-13 11:16:10|15922.5|15920.5|15922.9|15920.9|15923.7|15921.7|15922|15920|43
1642072580000|2022-01-13 11:16:20|15922.7|15920.7|15918.9|15916.9|15922.7|15920.7|15917.7|15915.7|55
1642072590000|2022-01-13 11:16:30|15919.2|15917.2|15919.9|15917.9|15922|15920|15919.1|15917.1|29
1642072600000|2022-01-13 11:16:40|15920.9|15918.9|15921.2|15919.2|15922.1|15920.1|15920.5|15918.5|24
1642072610000|2022-01-13 11:16:50|15920.7|15918.7|15922.9|15920.9|15923.5|15921.5|15919.4|15917.4|23
1642072620000|2022-01-13 11:17:00|15923|15921|15925.4|15923.4|15925.5|15923.5|15923|15921|32
1642072630000|2022-01-13 11:17:10|15925.2|15923.2|15920.6|15918.6|15925.4|15923.4|15920.6|15918.6|17
1642072640000|2022-01-13 11:17:20|15920.4|15918.4|15920.6|15918.6|15921.6|15919.6|15919.7|15917.7|13
1642072650000|2022-01-13 11:17:30|15920.5|15918.5|15920.4|15918.4|15920.6|15918.6|15919.9|15917.9|6
1642072660000|2022-01-13 11:17:40|15920|15918|15918.2|15916.2|15920.2|15918.2|15917.1|15915.1|40
1642072670000|2022-01-13 11:17:50|15917.7|15915.7|15918.1|15916.1|15919|15917|15917.2|15915.2|18
1642072680000|2022-01-13 11:18:00|15918|15916|15916.7|15914.7|15918|15916|15916.7|15914.7|22
1642072690000|2022-01-13 11:18:10|15916.9|15914.9|15919|15917|15919.6|15917.6|15916.4|15914.4|32
1642072700000|2022-01-13 11:18:20|15919.1|15917.1|15919.1|15917.1|15919.9|15917.9|15918.7|15916.7|4
1642072710000|2022-01-13 11:18:30|15919|15917|15918.2|15916.2|15919.2|15917.2|15917.9|15915.9|6
1642072720000|2022-01-13 11:18:40|15918.4|15916.4|15918.6|15916.6|15918.9|15916.9|15918.2|15916.2|8
1642072730000|2022-01-13 11:18:50|15918.7|15916.7|15919.1|15917.1|15919.1|15917.1|15918.1|15916.1|14
1642072740000|2022-01-13 11:19:00|15919|15917|15919.6|15917.6|15920.2|15918.2|15918.9|15916.9|12
1642072750000|2022-01-13 11:19:10|15919.5|15917.5|15920.4|15918.4|15920.6|15918.6|15919.5|15917.5|8
1642072760000|2022-01-13 11:19:20|15920.2|15918.2|15918.9|15916.9|15920.4|15918.4|15918.9|15916.9|18
1642072770000|2022-01-13 11:19:30|15918.7|15916.7|15918.4|15916.4|15919.1|15917.1|15917.9|15915.9|23
1642072780000|2022-01-13 11:19:40|15918.9|15916.9|15915.5|15913.5|15918.9|15916.9|15915.5|15913.5|19
1642072790000|2022-01-13 11:19:50|15915.4|15913.4|15914.2|15912.2|15915.6|15913.6|15914.2|15912.2|39
1642072800000|2022-01-13 11:20:00|15913.9|15911.9|15914|15912|15915.9|15913.9|15913|15911|33
1642072810000|2022-01-13 11:20:10|15914.4|15912.4|15914|15912|15914.6|15912.6|15913.4|15911.4|17
1642072820000|2022-01-13 11:20:20|15913.9|15911.9|15914.1|15912.1|15914.6|15912.6|15913.4|15911.4|15
1642072830000|2022-01-13 11:20:30|15914|15912|15911.4|15909.4|15914|15912|15911.1|15909.1|40
1642072840000|2022-01-13 11:20:40|15911.5|15909.5|15912.5|15910.5|15912.9|15910.9|15911.4|15909.4|31
1642072850000|2022-01-13 11:20:50|15912|15910|15910.6|15908.6|15912|15910|15910.4|15908.4|35
1642072860000|2022-01-13 11:21:00|15910.5|15908.5|15910.4|15908.4|15911|15909|15909.7|15907.7|36
1642072870000|2022-01-13 11:21:10|15910.7|15908.7|15911.9|15909.9|15912.6|15910.6|15910.7|15908.7|14
1642072880000|2022-01-13 11:21:20|15912|15910|15912.1|15910.1|15912.1|15910.1|15910.6|15908.6|7
1642072890000|2022-01-13 11:21:30|15912|15910|15911.7|15909.7|15912.5|15910.5|15911.7|15909.7|8
1642072900000|2022-01-13 11:21:40|15911.4|15909.4|15911|15909|15911.6|15909.6|15911|15909|5
1642072910000|2022-01-13 11:21:50|15910.9|15908.9|15909.9|15907.9|15911.1|15909.1|15909.9|15907.9|10
1642072920000|2022-01-13 11:22:00|15910|15908|15908.9|15906.9|15910.1|15908.1|15908.2|15906.2|35
1642072930000|2022-01-13 11:22:10|15909|15907|15909|15907|15910.5|15908.5|15908.9|15906.9|15
1642072940000|2022-01-13 11:22:20|15909.1|15907.1|15908.5|15906.5|15909.4|15907.4|15908.2|15906.2|22
1642072950000|2022-01-13 11:22:30|15909.1|15907.1|15908.6|15906.6|15909.5|15907.5|15908.5|15906.5|9
1642072960000|2022-01-13 11:22:40|15908.7|15906.7|15910.4|15908.4|15910.4|15908.4|15908.6|15906.6|6
1642072970000|2022-01-13 11:22:50|15910.7|15908.7|15908.9|15906.9|15910.7|15908.7|15908.9|15906.9|9
1642072980000|2022-01-13 11:23:00|15908.6|15906.6|15908|15906|15908.6|15906.6|15907.4|15905.4|33
1642072990000|2022-01-13 11:23:10|15907.9|15905.9|15908.9|15906.9|15908.9|15906.9|15907.6|15905.6|5
1642073000000|2022-01-13 11:23:20|15909|15907|15910.4|15908.4|15910.4|15908.4|15908.5|15906.5|11
1642073010000|2022-01-13 11:23:30|15910.2|15908.2|15908.1|15906.1|15910.4|15908.4|15908|15906|12
1642073020000|2022-01-13 11:23:40|15908.2|15906.2|15908.5|15906.5|15909.5|15907.5|15908.2|15906.2|11
1642073030000|2022-01-13 11:23:50|15908.4|15906.4|15905.9|15903.9|15908.4|15906.4|15905.7|15903.7|40
1642073040000|2022-01-13 11:24:00|15905.7|15903.7|15906.6|15904.6|15906.9|15904.9|15905.2|15903.2|44
1642073050000|2022-01-13 11:24:10|15906.7|15904.7|15906.9|15904.9|15907.6|15905.6|15906.4|15904.4|17
1642073060000|2022-01-13 11:24:20|15906.7|15904.7|15906.1|15904.1|15906.9|15904.9|15905.6|15903.6|7
1642073070000|2022-01-13 11:24:30|15905.9|15903.9|15906|15904|15906.5|15904.5|15905.7|15903.7|7
1642073080000|2022-01-13 11:24:40|15906.1|15904.1|15907.7|15905.7|15909.1|15907.1|15906.1|15904.1|24
1642073090000|2022-01-13 11:24:50|15907.6|15905.6|15907.4|15905.4|15907.9|15905.9|15907.4|15905.4|1
1642073100000|2022-01-13 11:25:00|15907.5|15905.5|15905.9|15903.9|15907.5|15905.5|15905.9|15903.9|15
1642073110000|2022-01-13 11:25:10|15905.7|15903.7|15906.9|15904.9|15906.9|15904.9|15905.2|15903.2|11
1642073120000|2022-01-13 11:25:20|15906.7|15904.7|15905.4|15903.4|15906.7|15904.7|15905.4|15903.4|10
1642073130000|2022-01-13 11:25:30|15905.2|15903.2|15906.1|15904.1|15906.1|15904.1|15905.2|15903.2|14
1642073140000|2022-01-13 11:25:40|15906|15904|15905.1|15903.1|15906|15904|15905.1|15903.1|19
1642073150000|2022-01-13 11:25:50|15905|15903|15905.6|15903.6|15905.7|15903.7|15904.6|15902.6|15
1642073160000|2022-01-13 11:26:00|15905.5|15903.5|15899.2|15897.2|15905.7|15903.7|15899|15897|124
1642073170000|2022-01-13 11:26:10|15899.1|15897.1|15901.6|15899.6|15901.7|15899.7|15898.6|15896.6|56
1642073180000|2022-01-13 11:26:20|15901.5|15899.5|15902.9|15900.9|15904.2|15902.2|15901.5|15899.5|30
1642073190000|2022-01-13 11:26:30|15903|15901|15902.5|15900.5|15903.1|15901.1|15901|15899|31
1642073200000|2022-01-13 11:26:40|15902|15900|15900.1|15898.1|15902.4|15900.4|15898.1|15896.1|111
1642073210000|2022-01-13 11:26:50|15900|15898|15901.4|15899.4|15901.4|15899.4|15899.6|15897.6|21
1642073220000|2022-01-13 11:27:00|15901.2|15899.2|15902|15900|15902.2|15900.2|15901.2|15899.2|7
1642073230000|2022-01-13 11:27:10|15902.1|15900.1|15903.5|15901.5|15903.5|15901.5|15902|15900|10
1642073240000|2022-01-13 11:27:20|15903.4|15901.4|15903.1|15901.1|15903.7|15901.7|15902.4|15900.4|27
1642073250000|2022-01-13 11:27:30|15903|15901|15903|15901|15903.4|15901.4|15903|15901|4
1642073260000|2022-01-13 11:27:40|15903.1|15901.1|15902.6|15900.6|15903.2|15901.2|15902.4|15900.4|13
1642073270000|2022-01-13 11:27:50|15902.7|15900.7|15903.2|15901.2|15903.4|15901.4|15902.6|15900.6|11
1642073280000|2022-01-13 11:28:00|15903.1|15901.1|15901.7|15899.7|15903.2|15901.2|15901.1|15899.1|15
1642073290000|2022-01-13 11:28:10|15901.6|15899.6|15898.7|15896.7|15901.9|15899.9|15898.5|15896.5|26
1642073300000|2022-01-13 11:28:20|15898.9|15896.9|15896.4|15894.4|15898.9|15896.9|15895.9|15893.9|69
1642073310000|2022-01-13 11:28:30|15896.6|15894.6|15896.1|15894.1|15896.6|15894.6|15895.4|15893.4|15
1642073320000|2022-01-13 11:28:40|15896.4|15894.4|15895.9|15893.9|15896.4|15894.4|15895|15893|22
1642073330000|2022-01-13 11:28:50|15896|15894|15895.9|15893.9|15896|15894|15895.2|15893.2|13
1642073340000|2022-01-13 11:29:00|15896|15894|15899.2|15897.2|15899.6|15897.6|15896|15894|31
1642073350000|2022-01-13 11:29:10|15899.1|15897.1|15898.5|15896.5|15899.2|15897.2|15897.6|15895.6|12
1642073360000|2022-01-13 11:29:20|15898.9|15896.9|15897.4|15895.4|15898.9|15896.9|15897.1|15895.1|14
1642073370000|2022-01-13 11:29:30|15897.6|15895.6|15896.1|15894.1|15897.6|15895.6|15895.9|15893.9|7
1642073380000|2022-01-13 11:29:40|15896.5|15894.5|15897.9|15895.9|15897.9|15895.9|15896.5|15894.5|4
1642073390000|2022-01-13 11:29:50|15897.7|15895.7|15897.9|15895.9|15898|15896|15897.6|15895.6|4
1642073400000|2022-01-13 11:30:00|15898|15896|15897.6|15895.6|15898|15896|15895.5|15893.5|17
1642073410000|2022-01-13 11:30:10|15897.7|15895.7|15900.4|15898.4|15900.5|15898.5|15897.6|15895.6|10
1642073420000|2022-01-13 11:30:20|15900.6|15898.6|15901.2|15899.2|15901.9|15899.9|15900.2|15898.2|9
1642073430000|2022-01-13 11:30:30|15901.4|15899.4|15901.4|15899.4|15901.4|15899.4|15900.6|15898.6|20
1642073440000|2022-01-13 11:30:40|15901.2|15899.2|15901.6|15899.6|15901.6|15899.6|15900.1|15898.1|14
1642073450000|2022-01-13 11:30:50|15901.5|15899.5|15900.7|15898.7|15901.9|15899.9|15900.2|15898.2|15
1642073460000|2022-01-13 11:31:00|15900.6|15898.6|15900.9|15898.9|15901|15899|15900|15898|2
1642073470000|2022-01-13 11:31:10|15900.4|15898.4|15901.9|15899.9|15902.1|15900.1|15900.4|15898.4|7
1642073480000|2022-01-13 11:31:20|15902|15900|15899|15897|15902.2|15900.2|15898.2|15896.2|13
1642073490000|2022-01-13 11:31:30|15898.9|15896.9|15900.4|15898.4|15900.6|15898.6|15898.9|15896.9|7
1642073500000|2022-01-13 11:31:40|15900.9|15898.9|15901|15899|15901.5|15899.5|15900.7|15898.7|15
1642073510000|2022-01-13 11:31:50|15901.2|15899.2|15901.1|15899.1|15901.7|15899.7|15901|15899|3
1642073520000|2022-01-13 11:32:00|15901.2|15899.2|15905.1|15903.1|15905.4|15903.4|15901.2|15899.2|42
1642073530000|2022-01-13 11:32:10|15904.9|15902.9|15906|15904|15906.6|15904.6|15904.6|15902.6|25
1642073540000|2022-01-13 11:32:20|15905.9|15903.9|15907.1|15905.1|15908|15906|15905.5|15903.5|23
1642073550000|2022-01-13 11:32:30|15907|15905|15907.4|15905.4|15908|15906|15905.9|15903.9|19
1642073560000|2022-01-13 11:32:40|15907.6|15905.6|15906.6|15904.6|15908.2|15906.2|15906.6|15904.6|30
1642073570000|2022-01-13 11:32:50|15906.5|15904.5|15904|15902|15906.5|15904.5|15903.9|15901.9|9
1642073580000|2022-01-13 11:33:00|15904.1|15902.1|15904.1|15902.1|15904.2|15902.2|15902.7|15900.7|21
1642073590000|2022-01-13 11:33:10|15904.2|15902.2|15904.7|15902.7|15904.7|15902.7|15904.1|15902.1|2
1642073600000|2022-01-13 11:33:20|15904.4|15902.4|15905.9|15903.9|15905.9|15903.9|15904|15902|6
1642073610000|2022-01-13 11:33:30|15906|15904|15906.1|15904.1|15907.2|15905.2|15905.7|15903.7|7
1642073620000|2022-01-13 11:33:40|15906.2|15904.2|15906.7|15904.7|15906.9|15904.9|15905.6|15903.6|34
1642073630000|2022-01-13 11:33:50|15906.6|15904.6|15907.4|15905.4|15907.6|15905.6|15906.5|15904.5|21
1642073640000|2022-01-13 11:34:00|15907.2|15905.2|15907.4|15905.4|15907.5|15905.5|15907.2|15905.2|2
1642073650000|2022-01-13 11:34:10|15907.1|15905.1|15906.6|15904.6|15907.1|15905.1|15905.6|15903.6|10
1642073660000|2022-01-13 11:34:20|15906.7|15904.7|15905.1|15903.1|15906.7|15904.7|15905.1|15903.1|5
1642073670000|2022-01-13 11:34:30|15905.2|15903.2|15905.6|15903.6|15905.6|15903.6|15904.1|15902.1|6
1642073680000|2022-01-13 11:34:40|15905|15903|15904.6|15902.6|15905.4|15903.4|15904.4|15902.4|7
1642073690000|2022-01-13 11:34:50|15904.5|15902.5|15904.7|15902.7|15905.6|15903.6|15904.4|15902.4|10
1642073700000|2022-01-13 11:35:00|15903.9|15901.9|15903.9|15901.9|15904.9|15902.9|15903.4|15901.4|15
1642073710000|2022-01-13 11:35:10|15904|15902|15904.6|15902.6|15904.6|15902.6|15904|15902|3
1642073720000|2022-01-13 11:35:20|15904.7|15902.7|15904.9|15902.9|15905|15903|15904.7|15902.7|1
1642073730000|2022-01-13 11:35:30|15904.7|15902.7|15904|15902|15904.7|15902.7|15903.9|15901.9|9
1642073740000|2022-01-13 11:35:40|15903.5|15901.5|15902.2|15900.2|15904.2|15902.2|15902.2|15900.2|34
1642073750000|2022-01-13 11:35:50|15902.6|15900.6|15902.7|15900.7|15902.9|15900.9|15902.2|15900.2|14
1642073760000|2022-01-13 11:36:00|15902.9|15900.9|15903.2|15901.2|15903.4|15901.4|15902.9|15900.9|3
1642073770000|2022-01-13 11:36:10|15903.4|15901.4|15901.7|15899.7|15903.5|15901.5|15900.7|15898.7|13
1642073780000|2022-01-13 11:36:20|15901.6|15899.6|15902.1|15900.1|15902.6|15900.6|15901|15899|14
1642073790000|2022-01-13 11:36:30|15902.2|15900.2|15902.6|15900.6|15902.6|15900.6|15901.7|15899.7|2
1642073800000|2022-01-13 11:36:40|15902.5|15900.5|15902.7|15900.7|15902.7|15900.7|15902.2|15900.2|2
1642073810000|2022-01-13 11:36:50|15903.1|15901.1|15904.9|15902.9|15904.9|15902.9|15903.1|15901.1|19
1642073820000|2022-01-13 11:37:00|15905|15903|15905.1|15903.1|15905.6|15903.6|15904.1|15902.1|6
1642073830000|2022-01-13 11:37:10|15905|15903|15904.2|15902.2|15905.1|15903.1|15904.1|15902.1|10
1642073840000|2022-01-13 11:37:20|15904.1|15902.1|15904.9|15902.9|15904.9|15902.9|15904.1|15902.1|4
1642073850000|2022-01-13 11:37:30|15904.7|15902.7|15904.4|15902.4|15905.6|15903.6|15904.4|15902.4|7
1642073860000|2022-01-13 11:37:40|15905.6|15903.6|15904.6|15902.6|15905.6|15903.6|15904.6|15902.6|15
1642073870000|2022-01-13 11:37:50|15904.5|15902.5|15904.1|15902.1|15904.5|15902.5|15904.1|15902.1|6
1642073880000|2022-01-13 11:38:00|15904.2|15902.2|15903.9|15901.9|15904.4|15902.4|15903.7|15901.7|7
1642073890000|2022-01-13 11:38:10|15904|15902|15903.9|15901.9|15904|15902|15903.4|15901.4|10
1642073900000|2022-01-13 11:38:20|15904|15902|15904.2|15902.2|15904.4|15902.4|15904|15902|2
1642073910000|2022-01-13 11:38:30|15904.6|15902.6|15904.5|15902.5|15904.7|15902.7|15904.2|15902.2|4
1642073920000|2022-01-13 11:38:40|15904.6|15902.6|15905.2|15903.2|15905.2|15903.2|15904.5|15902.5|7
1642073930000|2022-01-13 11:38:50|15905.4|15903.4|15905.9|15903.9|15905.9|15903.9|15905.2|15903.2|7
1642073940000|2022-01-13 11:39:00|15906.4|15904.4|15906.6|15904.6|15907.2|15905.2|15906|15904|11
1642073950000|2022-01-13 11:39:10|15906.7|15904.7|15907.4|15905.4|15907.6|15905.6|15906.4|15904.4|9
1642073960000|2022-01-13 11:39:20|15907.2|15905.2|15906.1|15904.1|15907.2|15905.2|15906.1|15904.1|9
1642073970000|2022-01-13 11:39:30|15906.4|15904.4|15907.2|15905.2|15907.2|15905.2|15906.1|15904.1|7
1642073980000|2022-01-13 11:39:40|15907.4|15905.4|15905.9|15903.9|15907.4|15905.4|15905.4|15903.4|22
1642073990000|2022-01-13 11:39:50|15906|15904|15906.6|15904.6|15906.6|15904.6|15905.9|15903.9|5
1642074000000|2022-01-13 11:40:00|15906.5|15904.5|15902.4|15900.4|15906.5|15904.5|15902.4|15900.4|35
1642074010000|2022-01-13 11:40:10|15902.2|15900.2|15902.9|15900.9|15902.9|15900.9|15902|15900|4
1642074020000|2022-01-13 11:40:20|15903|15901|15904.1|15902.1|15904.1|15902.1|15903|15901|8
1642074030000|2022-01-13 11:40:30|15904.2|15902.2|15903.7|15901.7|15904.2|15902.2|15903.6|15901.6|4
1642074040000|2022-01-13 11:40:40|15903.6|15901.6|15903.9|15901.9|15904.1|15902.1|15903.6|15901.6|4
1642074050000|2022-01-13 11:40:50|15903.7|15901.7|15904.2|15902.2|15904.2|15902.2|15903.6|15901.6|1
1642074060000|2022-01-13 11:41:00|15904.5|15902.5|15904.1|15902.1|15904.5|15902.5|15904.1|15902.1|6
1642074070000|2022-01-13 11:41:10|15904.2|15902.2|15905.9|15903.9|15906.9|15904.9|15904.1|15902.1|24
1642074080000|2022-01-13 11:41:20|15905.6|15903.6|15907.1|15905.1|15907.1|15905.1|15905.6|15903.6|9
1642074090000|2022-01-13 11:41:30|15906.7|15904.7|15906.5|15904.5|15907.1|15905.1|15906.4|15904.4|3
1642074100000|2022-01-13 11:41:40|15906.6|15904.6|15905|15903|15906.6|15904.6|15905|15903|6
1642074110000|2022-01-13 11:41:50|15905.1|15903.1|15904.1|15902.1|15905.2|15903.2|15904.1|15902.1|4
1642074120000|2022-01-13 11:42:00|15904.2|15902.2|15905|15903|15905.6|15903.6|15904.2|15902.2|7
1642074130000|2022-01-13 11:42:10|15904.7|15902.7|15905.2|15903.2|15905.2|15903.2|15904.1|15902.1|9
1642074140000|2022-01-13 11:42:20|15905.4|15903.4|15903.9|15901.9|15905.4|15903.4|15903.9|15901.9|1
1642074150000|2022-01-13 11:42:30|15903.7|15901.7|15903.1|15901.1|15904.9|15902.9|15903.1|15901.1|9
1642074160000|2022-01-13 11:42:40|15903.2|15901.2|15903.6|15901.6|15903.7|15901.7|15903.2|15901.2|4
1642074170000|2022-01-13 11:42:50|15903.9|15901.9|15903.6|15901.6|15903.9|15901.9|15902.5|15900.5|8
1642074180000|2022-01-13 11:43:00|15903.7|15901.7|15904.2|15902.2|15905.4|15903.4|15903.7|15901.7|5
1642074190000|2022-01-13 11:43:10|15904.4|15902.4|15903.9|15901.9|15904.6|15902.6|15903.6|15901.6|7
1642074200000|2022-01-13 11:43:20|15904|15902|15904.5|15902.5|15905.9|15903.9|15904|15902|12
1642074210000|2022-01-13 11:43:30|15904.2|15902.2|15903.1|15901.1|15905.7|15903.7|15903.1|15901.1|4
1642074220000|2022-01-13 11:43:40|15903.2|15901.2|15903.2|15901.2|15904.1|15902.1|15902.9|15900.9|5
1642074230000|2022-01-13 11:43:50|15903.1|15901.1|15903.1|15901.1|15903.9|15901.9|15902.7|15900.7|11
1642074240000|2022-01-13 11:44:00|15903|15901|15905.4|15903.4|15905.5|15903.5|15902.9|15900.9|13
1642074250000|2022-01-13 11:44:10|15905.6|15903.6|15905.6|15903.6|15905.6|15903.6|15905.6|15903.6|8
1642074260000|2022-01-13 11:44:20|15905.7|15903.7|15906.4|15904.4|15906.6|15904.6|15905.4|15903.4|8
1642074270000|2022-01-13 11:44:30|15906.5|15904.5|15905.1|15903.1|15906.9|15904.9|15905|15903|6
1642074280000|2022-01-13 11:44:40|15905|15903|15905.6|15903.6|15905.9|15903.9|15905|15903|4
1642074290000|2022-01-13 11:44:50|15905.5|15903.5|15905.6|15903.6|15905.6|15903.6|15905.2|15903.2|1
1642074300000|2022-01-13 11:45:00|15905.5|15903.5|15905.4|15903.4|15905.9|15903.9|15905.4|15903.4|5
1642074310000|2022-01-13 11:45:10|15905.5|15903.5|15904.6|15902.6|15905.6|15903.6|15904.6|15902.6|3
1642074320000|2022-01-13 11:45:20|15904.7|15902.7|15904.4|15902.4|15905.1|15903.1|15904.1|15902.1|1
1642074330000|2022-01-13 11:45:30|15904.6|15902.6|15905.7|15903.7|15906.1|15904.1|15904.6|15902.6|10
1642074340000|2022-01-13 11:45:40|15905.9|15903.9|15905.5|15903.5|15906|15904|15905.2|15903.2|5
1642074350000|2022-01-13 11:45:50|15905.6|15903.6|15906.1|15904.1|15907|15905|15905.4|15903.4|14
1642074360000|2022-01-13 11:46:00|15906.2|15904.2|15906.2|15904.2|15906.5|15904.5|15906.1|15904.1|1
1642074370000|2022-01-13 11:46:10|15906.1|15904.1|15906.7|15904.7|15906.9|15904.9|15905.1|15903.1|8
1642074380000|2022-01-13 11:46:20|15906.9|15904.9|15906|15904|15906.9|15904.9|15905.9|15903.9|1
1642074390000|2022-01-13 11:46:30|15906.1|15904.1|15906.9|15904.9|15907|15905|15906.1|15904.1|7
1642074400000|2022-01-13 11:46:40|15907|15905|15906.1|15904.1|15907.4|15905.4|15906.1|15904.1|12
1642074410000|2022-01-13 11:46:50|15906|15904|15906.9|15904.9|15907.1|15905.1|15906|15904|1
1642074420000|2022-01-13 11:47:00|15906.7|15904.7|15906|15904|15907.2|15905.2|15905.1|15903.1|32
1642074430000|2022-01-13 11:47:10|15905.9|15903.9|15905.1|15903.1|15905.9|15903.9|15905.1|15903.1|8
1642074440000|2022-01-13 11:47:20|15905.2|15903.2|15905.5|15903.5|15905.6|15903.6|15905.2|15903.2|1
1642074450000|2022-01-13 11:47:30|15905.4|15903.4|15904.7|15902.7|15905.6|15903.6|15904.4|15902.4|12
1642074460000|2022-01-13 11:47:40|15904.4|15902.4|15904.4|15902.4|15905|15903|15904.4|15902.4|7
1642074470000|2022-01-13 11:47:50|15904.5|15902.5|15902|15900|15905|15903|15901.9|15899.9|21
1642074480000|2022-01-13 11:48:00|15902.1|15900.1|15902.9|15900.9|15903.6|15901.6|15902|15900|13
1642074490000|2022-01-13 11:48:10|15903.1|15901.1|15903.4|15901.4|15903.6|15901.6|15903.1|15901.1|6
1642074500000|2022-01-13 11:48:20|15903.2|15901.2|15901.6|15899.6|15903.4|15901.4|15901.1|15899.1|52
1642074510000|2022-01-13 11:48:30|15901.5|15899.5|15901.4|15899.4|15901.9|15899.9|15901.2|15899.2|10
1642074520000|2022-01-13 11:48:40|15901.5|15899.5|15901.9|15899.9|15901.9|15899.9|15901.5|15899.5|6
1642074530000|2022-01-13 11:48:50|15902.1|15900.1|15903.6|15901.6|15904.1|15902.1|15902.1|15900.1|21
1642074540000|2022-01-13 11:49:00|15903.5|15901.5|15902.9|15900.9|15903.6|15901.6|15902.6|15900.6|1
1642074550000|2022-01-13 11:49:10|15903|15901|15901|15899|15903|15901|15900.9|15898.9|10
1642074560000|2022-01-13 11:49:20|15900.9|15898.9|15901.6|15899.6|15901.6|15899.6|15900.7|15898.7|5
1642074570000|2022-01-13 11:49:30|15901.4|15899.4|15901.9|15899.9|15901.9|15899.9|15901.4|15899.4|5
1642074580000|2022-01-13 11:49:40|15901.7|15899.7|15901.4|15899.4|15902.1|15900.1|15901.4|15899.4|6
1642074590000|2022-01-13 11:49:50|15901.6|15899.6|15902.5|15900.5|15903|15901|15901.6|15899.6|4
1642074600000|2022-01-13 11:50:00|15902.9|15900.9|15902.6|15900.6|15903.5|15901.5|15902.6|15900.6|8
1642074610000|2022-01-13 11:50:10|15902.5|15900.5|15901.7|15899.7|15902.7|15900.7|15901.7|15899.7|3
1642074620000|2022-01-13 11:50:20|15901.6|15899.6|15901.1|15899.1|15901.6|15899.6|15900.4|15898.4|13
1642074630000|2022-01-13 11:50:30|15901.2|15899.2|15903.1|15901.1|15903.1|15901.1|15901.2|15899.2|5
1642074640000|2022-01-13 11:50:40|15902.9|15900.9|15903.1|15901.1|15903.1|15901.1|15902.7|15900.7|4
1642074650000|2022-01-13 11:50:50|15903.9|15901.9|15901.7|15899.7|15903.9|15901.9|15901.7|15899.7|9
1642074660000|2022-01-13 11:51:00|15901.6|15899.6|15903.4|15901.4|15903.4|15901.4|15901.6|15899.6|3
1642074670000|2022-01-13 11:51:10|15903.1|15901.1|15902.7|15900.7|15903.1|15901.1|15902.5|15900.5|2
1642074680000|2022-01-13 11:51:20|15902.9|15900.9|15903.1|15901.1|15903.4|15901.4|15902.9|15900.9|1
1642074690000|2022-01-13 11:51:30|15903.4|15901.4|15904.4|15902.4|15904.6|15902.6|15903.1|15901.1|27
1642074700000|2022-01-13 11:51:40|15904.2|15902.2|15904.6|15902.6|15904.6|15902.6|15903.7|15901.7|3
1642074710000|2022-01-13 11:51:50|15904.5|15902.5|15904.2|15902.2|15904.5|15902.5|15903.9|15901.9|2
1642074720000|2022-01-13 11:52:00|15904.1|15902.1|15902.9|15900.9|15904.1|15902.1|15902.9|15900.9|2
1642074730000|2022-01-13 11:52:10|15902.4|15900.4|15902.6|15900.6|15902.6|15900.6|15901.6|15899.6|12
1642074740000|2022-01-13 11:52:20|15902.9|15900.9|15903|15901|15903.6|15901.6|15902.6|15900.6|7
1642074750000|2022-01-13 11:52:30|15902.9|15900.9|15902|15900|15902.9|15900.9|15902|15900|0
1642074760000|2022-01-13 11:52:40|15902.1|15900.1|15901|15899|15902.6|15900.6|15900.4|15898.4|10
1642074770000|2022-01-13 11:52:50|15901.1|15899.1|15901.4|15899.4|15901.7|15899.7|15901.1|15899.1|4
1642074780000|2022-01-13 11:53:00|15901.5|15899.5|15902.7|15900.7|15902.7|15900.7|15900.4|15898.4|16
1642074790000|2022-01-13 11:53:10|15902.9|15900.9|15903.6|15901.6|15903.6|15901.6|15902.6|15900.6|2
1642074800000|2022-01-13 11:53:20|15903.5|15901.5|15903.6|15901.6|15903.9|15901.9|15903.2|15901.2|2
1642074810000|2022-01-13 11:53:30|15903.5|15901.5|15900.4|15898.4|15903.5|15901.5|15900.4|15898.4|83
1642074820000|2022-01-13 11:53:40|15900.5|15898.5|15899.6|15897.6|15900.9|15898.9|15899.4|15897.4|6
1642074830000|2022-01-13 11:53:50|15899.7|15897.7|15899.4|15897.4|15900.6|15898.6|15899.4|15897.4|10
1642074840000|2022-01-13 11:54:00|15899.2|15897.2|15898.9|15896.9|15899.6|15897.6|15897.9|15895.9|41
1642074850000|2022-01-13 11:54:10|15899|15897|15897.9|15895.9|15899.1|15897.1|15897.6|15895.6|13
1642074860000|2022-01-13 11:54:20|15897.7|15895.7|15898|15896|15898.1|15896.1|15897.7|15895.7|7
1642074870000|2022-01-13 11:54:30|15897.9|15895.9|15896.4|15894.4|15897.9|15895.9|15896.2|15894.2|13
1642074880000|2022-01-13 11:54:40|15896.2|15894.2|15896.2|15894.2|15897|15895|15895.9|15893.9|11
1642074890000|2022-01-13 11:54:50|15896.1|15894.1|15896.1|15894.1|15896.6|15894.6|15895.9|15893.9|13
1642074900000|2022-01-13 11:55:00|15896.2|15894.2|15892.2|15890.2|15896.2|15894.2|15892.1|15890.1|100
1642074910000|2022-01-13 11:55:10|15892.4|15890.4|15891.2|15889.2|15893.4|15891.4|15890.5|15888.5|82
1642074920000|2022-01-13 11:55:20|15891.5|15889.5|15891.7|15889.7|15891.9|15889.9|15890.7|15888.7|14
1642074930000|2022-01-13 11:55:30|15892.1|15890.1|15890|15888|15892.1|15890.1|15890|15888|13
1642074940000|2022-01-13 11:55:40|15890.4|15888.4|15888.1|15886.1|15890.6|15888.6|15888.1|15886.1|41
1642074950000|2022-01-13 11:55:50|15888.2|15886.2|15891.7|15889.7|15891.7|15889.7|15887.9|15885.9|38
1642074960000|2022-01-13 11:56:00|15891.9|15889.9|15892.9|15890.9|15893.4|15891.4|15891.1|15889.1|22
1642074970000|2022-01-13 11:56:10|15893.4|15891.4|15892.2|15890.2|15893.4|15891.4|15891.9|15889.9|20
1642074980000|2022-01-13 11:56:20|15891.9|15889.9|15892.7|15890.7|15892.9|15890.9|15891.9|15889.9|9
1642074990000|2022-01-13 11:56:30|15892.6|15890.6|15892.5|15890.5|15892.6|15890.6|15891.9|15889.9|6
1642075000000|2022-01-13 11:56:40|15892.6|15890.6|15890.7|15888.7|15892.6|15890.6|15890.4|15888.4|16
1642075010000|2022-01-13 11:56:50|15890.9|15888.9|15893.1|15891.1|15893.1|15891.1|15890.5|15888.5|24
1642075020000|2022-01-13 11:57:00|15893.6|15891.6|15896.9|15894.9|15896.9|15894.9|15893.5|15891.5|33
1642075030000|2022-01-13 11:57:10|15896.7|15894.7|15896.1|15894.1|15896.9|15894.9|15896|15894|15
1642075040000|2022-01-13 11:57:20|15896.4|15894.4|15896.1|15894.1|15896.7|15894.7|15896|15894|7
1642075050000|2022-01-13 11:57:30|15896.2|15894.2|15896|15894|15896.2|15894.2|15896|15894|3
1642075060000|2022-01-13 11:57:40|15895.9|15893.9|15895.6|15893.6|15895.9|15893.9|15894.7|15892.7|6
1642075070000|2022-01-13 11:57:50|15895.7|15893.7|15896.4|15894.4|15896.4|15894.4|15895.7|15893.7|5
1642075080000|2022-01-13 11:58:00|15896.5|15894.5|15896|15894|15896.6|15894.6|15895.9|15893.9|8
1642075090000|2022-01-13 11:58:10|15895.9|15893.9|15897|15895|15897|15895|15895.9|15893.9|14
1642075100000|2022-01-13 11:58:20|15897.1|15895.1|15897.6|15895.6|15898.1|15896.1|15896.7|15894.7|31
1642075110000|2022-01-13 11:58:30|15897.5|15895.5|15897.7|15895.7|15898.6|15896.6|15896.9|15894.9|17
1642075120000|2022-01-13 11:58:40|15897.6|15895.6|15897.7|15895.7|15898.7|15896.7|15897.6|15895.6|17
1642075130000|2022-01-13 11:58:50|15897.6|15895.6|15897.4|15895.4|15898.1|15896.1|15896.9|15894.9|6
1642075140000|2022-01-13 11:59:00|15897.2|15895.2|15893.9|15891.9|15897.2|15895.2|15893.2|15891.2|28
1642075150000|2022-01-13 11:59:10|15893.7|15891.7|15892.6|15890.6|15894.4|15892.4|15892.4|15890.4|6
1642075160000|2022-01-13 11:59:20|15892.5|15890.5|15893.9|15891.9|15894.2|15892.2|15890.7|15888.7|35
1642075170000|2022-01-13 11:59:30|15893.7|15891.7|15893.9|15891.9|15894.1|15892.1|15893.2|15891.2|7
1642075180000|2022-01-13 11:59:40|15893.7|15891.7|15892.9|15890.9|15893.7|15891.7|15892.1|15890.1|10
1642075190000|2022-01-13 11:59:50|15892.7|15890.7|15891.1|15889.1|15893.4|15891.4|15890.7|15888.7|16
1642075200000|2022-01-13 12:00:00|15891.4|15889.4|15891.2|15889.2|15891.5|15889.5|15889.4|15887.4|42
1642075210000|2022-01-13 12:00:10|15891.7|15889.7|15893.2|15891.2|15893.4|15891.4|15891.7|15889.7|9
1642075220000|2022-01-13 12:00:20|15893.4|15891.4|15897.5|15895.5|15898|15896|15893.4|15891.4|43
1642075230000|2022-01-13 12:00:30|15897.6|15895.6|15896.7|15894.7|15898.9|15896.9|15896.7|15894.7|34
1642075240000|2022-01-13 12:00:40|15896.9|15894.9|15897.2|15895.2|15898.2|15896.2|15896.9|15894.9|7
1642075250000|2022-01-13 12:00:50|15898.2|15896.2|15902.5|15900.5|15902.6|15900.6|15898.2|15896.2|71
1642075260000|2022-01-13 12:01:00|15902.4|15900.4|15902.7|15900.7|15903.4|15901.4|15901.6|15899.6|23
1642075270000|2022-01-13 12:01:10|15902.9|15900.9|15903.1|15901.1|15903.6|15901.6|15902.7|15900.7|27
1642075280000|2022-01-13 12:01:20|15903|15901|15901.4|15899.4|15903|15901|15901.4|15899.4|16
1642075290000|2022-01-13 12:01:30|15901.5|15899.5|15901.1|15899.1|15903.1|15901.1|15900.9|15898.9|13
1642075300000|2022-01-13 12:01:40|15901|15899|15899.7|15897.7|15901|15899|15899.6|15897.6|2
1642075310000|2022-01-13 12:01:50|15900.2|15898.2|15899.1|15897.1|15900.6|15898.6|15899|15897|11
1642075320000|2022-01-13 12:02:00|15899.2|15897.2|15899.1|15897.1|15899.7|15897.7|15898.1|15896.1|19
1642075330000|2022-01-13 12:02:10|15899|15897|15898.6|15896.6|15899|15897|15897.9|15895.9|18
1642075340000|2022-01-13 12:02:20|15898.5|15896.5|15897.1|15895.1|15898.6|15896.6|15896.4|15894.4|47
1642075350000|2022-01-13 12:02:30|15897|15895|15898.4|15896.4|15898.7|15896.7|15896.4|15894.4|11
1642075360000|2022-01-13 12:02:40|15898.1|15896.1|15896.7|15894.7|15898.1|15896.1|15896.5|15894.5|8
1642075370000|2022-01-13 12:02:50|15896.9|15894.9|15895.9|15893.9|15897.9|15895.9|15895.7|15893.7|5
1642075380000|2022-01-13 12:03:00|15895.7|15893.7|15896.2|15894.2|15896.2|15894.2|15895.5|15893.5|3
1642075390000|2022-01-13 12:03:10|15896.6|15894.6|15897.2|15895.2|15897.4|15895.4|15896.2|15894.2|6
1642075400000|2022-01-13 12:03:20|15897.1|15895.1|15896.4|15894.4|15897.5|15895.5|15895.6|15893.6|12
1642075410000|2022-01-13 12:03:30|15896.5|15894.5|15895.5|15893.5|15896.7|15894.7|15895.5|15893.5|5
1642075420000|2022-01-13 12:03:40|15893.5|15891.5|15893.4|15891.4|15894.1|15892.1|15893.1|15891.1|45
1642075430000|2022-01-13 12:03:50|15893.5|15891.5|15893.5|15891.5|15894.1|15892.1|15893.5|15891.5|1
1642075440000|2022-01-13 12:04:00|15893.6|15891.6|15895|15893|15895|15893|15893.4|15891.4|12
1642075450000|2022-01-13 12:04:10|15894.9|15892.9|15895|15893|15895.7|15893.7|15894.4|15892.4|10
1642075460000|2022-01-13 12:04:20|15895.1|15893.1|15898|15896|15898.1|15896.1|15895|15893|34
1642075470000|2022-01-13 12:04:30|15898.1|15896.1|15896.6|15894.6|15898.7|15896.7|15896.5|15894.5|20
1642075480000|2022-01-13 12:04:40|15897.1|15895.1|15897|15895|15898|15896|15897|15895|7
1642075490000|2022-01-13 12:04:50|15897.1|15895.1|15896.1|15894.1|15897.1|15895.1|15895.2|15893.2|9
1642075500000|2022-01-13 12:05:00|15896|15894|15895.9|15893.9|15896|15894|15894.4|15892.4|8
1642075510000|2022-01-13 12:05:10|15896|15894|15895.4|15893.4|15896.1|15894.1|15895|15893|3
1642075520000|2022-01-13 12:05:20|15895.5|15893.5|15894.4|15892.4|15896|15894|15894|15892|5
1642075530000|2022-01-13 12:05:30|15894.5|15892.5|15894.7|15892.7|15894.9|15892.9|15894.4|15892.4|7
1642075540000|2022-01-13 12:05:40|15893.9|15891.9|15891|15889|15893.9|15891.9|15890.5|15888.5|35
1642075550000|2022-01-13 12:05:50|15890.9|15888.9|15892.2|15890.2|15892.2|15890.2|15890.9|15888.9|12
1642075560000|2022-01-13 12:06:00|15892.5|15890.5|15892.9|15890.9|15892.9|15890.9|15892.4|15890.4|7
1642075570000|2022-01-13 12:06:10|15892.7|15890.7|15897.1|15895.1|15897.1|15895.1|15892.7|15890.7|21
1642075580000|2022-01-13 12:06:20|15897.2|15895.2|15896.1|15894.1|15897.2|15895.2|15895.7|15893.7|21
1642075590000|2022-01-13 12:06:30|15896.2|15894.2|15896.1|15894.1|15896.6|15894.6|15896|15894|5
1642075600000|2022-01-13 12:06:40|15896.2|15894.2|15896.1|15894.1|15896.6|15894.6|15895.7|15893.7|4
1642075610000|2022-01-13 12:06:50|15896.2|15894.2|15897|15895|15897.1|15895.1|15896.1|15894.1|12
1642075620000|2022-01-13 12:07:00|15897.1|15895.1|15897.2|15895.2|15897.2|15895.2|15896.6|15894.6|2
1642075630000|2022-01-13 12:07:10|15896.7|15894.7|15895.4|15893.4|15897|15895|15895.4|15893.4|9
1642075640000|2022-01-13 12:07:20|15895.1|15893.1|15896.1|15894.1|15896.4|15894.4|15895|15893|7
1642075650000|2022-01-13 12:07:30|15896.6|15894.6|15901.2|15899.2|15901.2|15899.2|15896.5|15894.5|55
1642075660000|2022-01-13 12:07:40|15901|15899|15901|15899|15902.2|15900.2|15900.7|15898.7|33
1642075670000|2022-01-13 12:07:50|15900.7|15898.7|15899.6|15897.6|15900.7|15898.7|15899.2|15897.2|11
1642075680000|2022-01-13 12:08:00|15899.5|15897.5|15901.5|15899.5|15901.5|15899.5|15899.2|15897.2|11
1642075690000|2022-01-13 12:08:10|15901.1|15899.1|15901.2|15899.2|15901.5|15899.5|15901.1|15899.1|3
1642075700000|2022-01-13 12:08:20|15901.4|15899.4|15902.1|15900.1|15902.4|15900.4|15901.1|15899.1|10
1642075710000|2022-01-13 12:08:30|15902.4|15900.4|15902.1|15900.1|15902.4|15900.4|15901.7|15899.7|9
1642075720000|2022-01-13 12:08:40|15902.4|15900.4|15900.4|15898.4|15902.4|15900.4|15900.4|15898.4|8
1642075730000|2022-01-13 12:08:50|15900.2|15898.2|15900.9|15898.9|15901.1|15899.1|15900.2|15898.2|4
1642075740000|2022-01-13 12:09:00|15900.6|15898.6|15899.9|15897.9|15901.1|15899.1|15899.9|15897.9|5
1642075750000|2022-01-13 12:09:10|15900.2|15898.2|15899.9|15897.9|15900.6|15898.6|15899.7|15897.7|7
1642075760000|2022-01-13 12:09:20|15899.5|15897.5|15899.4|15897.4|15900.2|15898.2|15899.4|15897.4|18
1642075770000|2022-01-13 12:09:30|15899.5|15897.5|15901.5|15899.5|15901.5|15899.5|15899.5|15897.5|5
1642075780000|2022-01-13 12:09:40|15901.4|15899.4|15901|15899|15901.4|15899.4|15900.6|15898.6|3
1642075790000|2022-01-13 12:09:50|15901.4|15899.4|15903.7|15901.7|15904.1|15902.1|15901.4|15899.4|30
1642075800000|2022-01-13 12:10:00|15902.9|15900.9|15902.4|15900.4|15903.1|15901.1|15902.1|15900.1|9
1642075810000|2022-01-13 12:10:10|15903|15901|15905.4|15903.4|15905.4|15903.4|15903|15901|34
1642075820000|2022-01-13 12:10:20|15905.2|15903.2|15906.6|15904.6|15906.9|15904.9|15905.2|15903.2|42
1642075830000|2022-01-13 12:10:30|15906.7|15904.7|15906.4|15904.4|15906.7|15904.7|15906|15904|19
1642075840000|2022-01-13 12:10:40|15906.5|15904.5|15906.6|15904.6|15907.6|15905.6|15905.9|15903.9|23
1642075850000|2022-01-13 12:10:50|15906.1|15904.1|15906.1|15904.1|15906.4|15904.4|15905.1|15903.1|9
1642075860000|2022-01-13 12:11:00|15906.2|15904.2|15907.4|15905.4|15907.6|15905.6|15905.7|15903.7|12
1642075870000|2022-01-13 12:11:10|15907.2|15905.2|15908|15906|15908.7|15906.7|15907.1|15905.1|22
1642075880000|2022-01-13 12:11:20|15907.9|15905.9|15908.6|15906.6|15909.1|15907.1|15907.9|15905.9|17
1642075890000|2022-01-13 12:11:30|15908.4|15906.4|15908.6|15906.6|15909.4|15907.4|15908.1|15906.1|17
1642075900000|2022-01-13 12:11:40|15908.7|15906.7|15910.1|15908.1|15910.7|15908.7|15908.4|15906.4|46
1642075910000|2022-01-13 12:11:50|15910.6|15908.6|15909.9|15907.9|15911.6|15909.6|15909.5|15907.5|52
1642075920000|2022-01-13 12:12:00|15910|15908|15910.6|15908.6|15910.6|15908.6|15909.5|15907.5|42
1642075930000|2022-01-13 12:12:10|15911.1|15909.1|15910.6|15908.6|15911.2|15909.2|15910.6|15908.6|8
1642075940000|2022-01-13 12:12:20|15910.7|15908.7|15911.2|15909.2|15911.2|15909.2|15910.5|15908.5|9
1642075950000|2022-01-13 12:12:30|15911.1|15909.1|15911.5|15909.5|15911.9|15909.9|15910.7|15908.7|18
1642075960000|2022-01-13 12:12:40|15911.6|15909.6|15912|15910|15912.2|15910.2|15911.4|15909.4|20
1642075970000|2022-01-13 12:12:50|15912.1|15910.1|15910.5|15908.5|15912.4|15910.4|15910.5|15908.5|28
1642075980000|2022-01-13 12:13:00|15910.6|15908.6|15908.5|15906.5|15911.2|15909.2|15908.4|15906.4|18
1642075990000|2022-01-13 12:13:10|15908.4|15906.4|15910.1|15908.1|15910.2|15908.2|15908.1|15906.1|16
1642076000000|2022-01-13 12:13:20|15909.6|15907.6|15910.5|15908.5|15910.6|15908.6|15909.6|15907.6|10
1642076010000|2022-01-13 12:13:30|15910.4|15908.4|15911.2|15909.2|15911.2|15909.2|15910.4|15908.4|15
1642076020000|2022-01-13 12:13:40|15911.6|15909.6|15911.1|15909.1|15911.6|15909.6|15911|15909|4
1642076030000|2022-01-13 12:13:50|15911.7|15909.7|15910.6|15908.6|15911.7|15909.7|15910.6|15908.6|18
1642076040000|2022-01-13 12:14:00|15910.4|15908.4|15909.5|15907.5|15910.6|15908.6|15909.5|15907.5|5
1642076050000|2022-01-13 12:14:10|15909.1|15907.1|15908.5|15906.5|15909.1|15907.1|15908.4|15906.4|30
1642076060000|2022-01-13 12:14:20|15908.6|15906.6|15908.9|15906.9|15908.9|15906.9|15908.5|15906.5|15
1642076070000|2022-01-13 12:14:30|15909.2|15907.2|15908.6|15906.6|15909.2|15907.2|15908.1|15906.1|1
1642076080000|2022-01-13 12:14:40|15908.7|15906.7|15907.9|15905.9|15909.4|15907.4|15907.9|15905.9|15
1642076090000|2022-01-13 12:14:50|15908|15906|15908.1|15906.1|15908.2|15906.2|15907.7|15905.7|8
1642076100000|2022-01-13 12:15:00|15908.2|15906.2|15907.5|15905.5|15908.6|15906.6|15907.1|15905.1|25
1642076110000|2022-01-13 12:15:10|15907.7|15905.7|15907.9|15905.9|15908.2|15906.2|15907.7|15905.7|5
1642076120000|2022-01-13 12:15:20|15907.7|15905.7|15907.7|15905.7|15907.9|15905.9|15907.7|15905.7|0
1642076130000|2022-01-13 12:15:30|15907.9|15905.9|15908|15906|15908|15906|15907.9|15905.9|2
1642076140000|2022-01-13 12:15:40|15907.9|15905.9|15905.6|15903.6|15908.2|15906.2|15905.1|15903.1|35
1642076150000|2022-01-13 12:15:50|15905.7|15903.7|15906.4|15904.4|15906.5|15904.5|15905|15903|12
1642076160000|2022-01-13 12:16:00|15906.2|15904.2|15906.5|15904.5|15906.5|15904.5|15906.1|15904.1|3
1642076170000|2022-01-13 12:16:10|15906.4|15904.4|15904.9|15902.9|15906.6|15904.6|15903.9|15901.9|20
1642076180000|2022-01-13 12:16:20|15905|15903|15905.5|15903.5|15906.1|15904.1|15904.9|15902.9|6
1642076190000|2022-01-13 12:16:30|15905.7|15903.7|15904.6|15902.6|15905.9|15903.9|15904.6|15902.6|4
1642076200000|2022-01-13 12:16:40|15904.5|15902.5|15904.9|15902.9|15906.2|15904.2|15904.4|15902.4|24
1642076210000|2022-01-13 12:16:50|15904.7|15902.7|15905|15903|15905.2|15903.2|15904.6|15902.6|8
1642076220000|2022-01-13 12:17:00|15905.1|15903.1|15905.1|15903.1|15907|15905|15904.9|15902.9|2
1642076230000|2022-01-13 12:17:10|15905.2|15903.2|15906.4|15904.4|15906.9|15904.9|15905.1|15903.1|5
1642076240000|2022-01-13 12:17:20|15906.5|15904.5|15906.4|15904.4|15906.6|15904.6|15906.2|15904.2|7
1642076250000|2022-01-13 12:17:30|15906.5|15904.5|15906.2|15904.2|15906.5|15904.5|15906.1|15904.1|0
1642076260000|2022-01-13 12:17:40|15906.4|15904.4|15907|15905|15907.6|15905.6|15906.2|15904.2|9
1642076270000|2022-01-13 12:17:50|15907.1|15905.1|15907.9|15905.9|15907.9|15905.9|15907.1|15905.1|1
1642076280000|2022-01-13 12:18:00|15908.1|15906.1|15908.5|15906.5|15909.1|15907.1|15908.1|15906.1|22
1642076290000|2022-01-13 12:18:10|15908.6|15906.6|15908.9|15906.9|15908.9|15906.9|15908.6|15906.6|5
1642076300000|2022-01-13 12:18:20|15908.7|15906.7|15906.5|15904.5|15908.7|15906.7|15906.1|15904.1|15
1642076310000|2022-01-13 12:18:30|15906.6|15904.6|15905.4|15903.4|15906.6|15904.6|15904.9|15902.9|11
1642076320000|2022-01-13 12:18:40|15905.2|15903.2|15906.2|15904.2|15906.2|15904.2|15905.1|15903.1|6
1642076330000|2022-01-13 12:18:50|15906|15904|15904.9|15902.9|15906.1|15904.1|15904.7|15902.7|10
1642076340000|2022-01-13 12:19:00|15905.4|15903.4|15906.6|15904.6|15907|15905|15905.2|15903.2|9
1642076350000|2022-01-13 12:19:10|15906.7|15904.7|15907.2|15905.2|15907.5|15905.5|15906.5|15904.5|3
1642076360000|2022-01-13 12:19:20|15907.1|15905.1|15906.5|15904.5|15907.1|15905.1|15906.1|15904.1|1
1642076370000|2022-01-13 12:19:30|15906.4|15904.4|15907|15905|15907.2|15905.2|15906.1|15904.1|19
1642076380000|2022-01-13 12:19:40|15906.9|15904.9|15907.1|15905.1|15907.2|15905.2|15906.6|15904.6|1
1642076390000|2022-01-13 12:19:50|15907.2|15905.2|15907.2|15905.2|15907.7|15905.7|15907|15905|3
1642076400000|2022-01-13 12:20:00|15907.1|15905.1|15906.6|15904.6|15907.1|15905.1|15906.1|15904.1|14
1642076410000|2022-01-13 12:20:10|15906.7|15904.7|15906.5|15904.5|15907.1|15905.1|15906.5|15904.5|1
1642076420000|2022-01-13 12:20:20|15905.9|15903.9|15906.4|15904.4|15906.4|15904.4|15905.6|15903.6|14
1642076430000|2022-01-13 12:20:30|15906.5|15904.5|15906.2|15904.2|15906.7|15904.7|15906|15904|8
1642076440000|2022-01-13 12:20:40|15906.1|15904.1|15905.5|15903.5|15906.6|15904.6|15905.5|15903.5|12
1642076450000|2022-01-13 12:20:50|15906.1|15904.1|15907.9|15905.9|15907.9|15905.9|15906|15904|22
1642076460000|2022-01-13 12:21:00|15908|15906|15906.9|15904.9|15908|15906|15906.9|15904.9|8
1642076470000|2022-01-13 12:21:10|15907.1|15905.1|15907.5|15905.5|15907.6|15905.6|15906.9|15904.9|6
1642076480000|2022-01-13 12:21:20|15907.6|15905.6|15904.2|15902.2|15907.6|15905.6|15904.1|15902.1|63
1642076490000|2022-01-13 12:21:30|15904.4|15902.4|15900.4|15898.4|15904.4|15902.4|15899.9|15897.9|82
1642076500000|2022-01-13 12:21:40|15900.2|15898.2|15898|15896|15900.2|15898.2|15898|15896|54
1642076510000|2022-01-13 12:21:50|15898.2|15896.2|15899.4|15897.4|15899.4|15897.4|15897.2|15895.2|51
1642076520000|2022-01-13 12:22:00|15899.6|15897.6|15900.6|15898.6|15900.6|15898.6|15899.4|15897.4|20
1642076530000|2022-01-13 12:22:10|15900.4|15898.4|15898.4|15896.4|15900.4|15898.4|15898.4|15896.4|10
1642076540000|2022-01-13 12:22:20|15898.6|15896.6|15897.9|15895.9|15898.9|15896.9|15896.6|15894.6|23
1642076550000|2022-01-13 12:22:30|15898|15896|15899|15897|15899.4|15897.4|15897.7|15895.7|17
1642076560000|2022-01-13 12:22:40|15899.4|15897.4|15900.1|15898.1|15901.1|15899.1|15898.6|15896.6|23
1642076570000|2022-01-13 12:22:50|15900.5|15898.5|15902.9|15900.9|15902.9|15900.9|15900.4|15898.4|13
1642076580000|2022-01-13 12:23:00|15903|15901|15901.1|15899.1|15903.1|15901.1|15901.1|15899.1|14
1642076590000|2022-01-13 12:23:10|15901.2|15899.2|15903.1|15901.1|15903.5|15901.5|15901.2|15899.2|24
1642076600000|2022-01-13 12:23:20|15903.4|15901.4|15904.6|15902.6|15904.6|15902.6|15903.1|15901.1|12
1642076610000|2022-01-13 12:23:30|15904.7|15902.7|15905.4|15903.4|15905.4|15903.4|15904.6|15902.6|5
1642076620000|2022-01-13 12:23:40|15905.2|15903.2|15906|15904|15906.1|15904.1|15905|15903|5
1642076630000|2022-01-13 12:23:50|15906.2|15904.2|15906.5|15904.5|15907|15905|15906.1|15904.1|11
1642076640000|2022-01-13 12:24:00|15906.6|15904.6|15907.6|15905.6|15907.9|15905.9|15906.6|15904.6|8
1642076650000|2022-01-13 12:24:10|15907.9|15905.9|15908.6|15906.6|15909.4|15907.4|15907.9|15905.9|28
1642076660000|2022-01-13 12:24:20|15909|15907|15910.1|15908.1|15910.2|15908.2|15909|15907|53
1642076670000|2022-01-13 12:24:30|15910|15908|15909|15907|15910.2|15908.2|15909|15907|17
1642076680000|2022-01-13 12:24:40|15909.1|15907.1|15910.9|15908.9|15910.9|15908.9|15908.5|15906.5|16
1642076690000|2022-01-13 12:24:50|15910.6|15908.6|15910.2|15908.2|15911.6|15909.6|15910.2|15908.2|44
1642076700000|2022-01-13 12:25:00|15910.4|15908.4|15911.2|15909.2|15911.6|15909.6|15910.4|15908.4|7
1642076710000|2022-01-13 12:25:10|15911|15909|15911.4|15909.4|15911.6|15909.6|15910.9|15908.9|7
1642076720000|2022-01-13 12:25:20|15911.5|15909.5|15911.9|15909.9|15912.1|15910.1|15911.5|15909.5|10
1642076730000|2022-01-13 12:25:30|15911.7|15909.7|15911.1|15909.1|15911.9|15909.9|15911|15909|17
1642076740000|2022-01-13 12:25:40|15911.2|15909.2|15913.6|15911.6|15913.6|15911.6|15911.2|15909.2|32
1642076750000|2022-01-13 12:25:50|15913.7|15911.7|15914.7|15912.7|15914.7|15912.7|15913.7|15911.7|36
1642076760000|2022-01-13 12:26:00|15914.6|15912.6|15914.5|15912.5|15914.9|15912.9|15913.2|15911.2|48
1642076770000|2022-01-13 12:26:10|15914.1|15912.1|15913.6|15911.6|15914.1|15912.1|15913.5|15911.5|12
1642076780000|2022-01-13 12:26:20|15913.7|15911.7|15912.4|15910.4|15913.9|15911.9|15912.4|15910.4|22
1642076790000|2022-01-13 12:26:30|15912.6|15910.6|15912.7|15910.7|15913.2|15911.2|15912.6|15910.6|12
1642076800000|2022-01-13 12:26:40|15912.4|15910.4|15912.9|15910.9|15913.2|15911.2|15912.2|15910.2|21
1642076810000|2022-01-13 12:26:50|15913|15911|15912.4|15910.4|15913.1|15911.1|15912.1|15910.1|7
1642076820000|2022-01-13 12:27:00|15912.1|15910.1|15912.1|15910.1|15912.9|15910.9|15912.1|15910.1|7
1642076830000|2022-01-13 12:27:10|15912.9|15910.9|15912.9|15910.9|15913.9|15911.9|15912.9|15910.9|8
1642076840000|2022-01-13 12:27:20|15913.1|15911.1|15913.4|15911.4|15913.6|15911.6|15912.6|15910.6|8
1642076850000|2022-01-13 12:27:30|15913.5|15911.5|15913.9|15911.9|15914.2|15912.2|15913.1|15911.1|11
1642076860000|2022-01-13 12:27:40|15914|15912|15913.4|15911.4|15914.1|15912.1|15913.2|15911.2|3
1642076870000|2022-01-13 12:27:50|15913.5|15911.5|15914.1|15912.1|15914.4|15912.4|15913.5|15911.5|7
1642076880000|2022-01-13 12:28:00|15914.4|15912.4|15915.7|15913.7|15915.7|15913.7|15914.4|15912.4|29
1642076890000|2022-01-13 12:28:10|15915.9|15913.9|15915.7|15913.7|15915.9|15913.9|15914.5|15912.5|16
1642076900000|2022-01-13 12:28:20|15915.1|15913.1|15914.9|15912.9|15915.1|15913.1|15914.7|15912.7|8
1642076910000|2022-01-13 12:28:30|15915|15913|15913.9|15911.9|15915.1|15913.1|15913.9|15911.9|4
1642076920000|2022-01-13 12:28:40|15914|15912|15912.9|15910.9|15914.1|15912.1|15912.9|15910.9|12
1642076930000|2022-01-13 12:28:50|15913|15911|15913.9|15911.9|15914|15912|15913|15911|6
1642076940000|2022-01-13 12:29:00|15914|15912|15914.7|15912.7|15914.7|15912.7|15913.6|15911.6|19
1642076950000|2022-01-13 12:29:10|15914.6|15912.6|15914.1|15912.1|15914.6|15912.6|15914.1|15912.1|6
1642076960000|2022-01-13 12:29:20|15914.2|15912.2|15913.9|15911.9|15914.4|15912.4|15913.7|15911.7|16
1642076970000|2022-01-13 12:29:30|15914|15912|15914.5|15912.5|15914.5|15912.5|15913.9|15911.9|7
1642076980000|2022-01-13 12:29:40|15914.6|15912.6|15915.2|15913.2|15915.7|15913.7|15914.6|15912.6|18
1642076990000|2022-01-13 12:29:50|15915.4|15913.4|15916.2|15914.2|15916.4|15914.4|15915.4|15913.4|20
1642077000000|2022-01-13 12:30:00|15916.5|15914.5|15914.1|15912.1|15916.9|15914.9|15914.1|15912.1|43
1642077010000|2022-01-13 12:30:10|15914|15912|15914.4|15912.4|15914.9|15912.9|15914|15912|15
1642077020000|2022-01-13 12:30:20|15914.2|15912.2|15914.7|15912.7|15915.1|15913.1|15914|15912|16
1642077030000|2022-01-13 12:30:30|15914.2|15912.2|15913|15911|15914.5|15912.5|15913|15911|6
1642077040000|2022-01-13 12:30:40|15912.9|15910.9|15912.9|15910.9|15913.5|15911.5|15912.9|15910.9|4
1642077050000|2022-01-13 12:30:50|15912.7|15910.7|15912.2|15910.2|15912.9|15910.9|15912.2|15910.2|13
1642077060000|2022-01-13 12:31:00|15912.9|15910.9|15910.1|15908.1|15913.4|15911.4|15910.1|15908.1|51
1642077070000|2022-01-13 12:31:10|15910|15908|15907.5|15905.5|15910|15908|15907.4|15905.4|82
1642077080000|2022-01-13 12:31:20|15907.4|15905.4|15908.9|15906.9|15910|15908|15907.4|15905.4|20
1642077090000|2022-01-13 12:31:30|15908.7|15906.7|15910.5|15908.5|15910.6|15908.6|15908.7|15906.7|9
1642077100000|2022-01-13 12:31:40|15910.4|15908.4|15911.6|15909.6|15911.6|15909.6|15910.4|15908.4|12
1642077110000|2022-01-13 12:31:50|15911.4|15909.4|15911.7|15909.7|15912.6|15910.6|15911.4|15909.4|30
1642077120000|2022-01-13 12:32:00|15912.4|15910.4|15911.1|15909.1|15912.7|15910.7|15911.1|15909.1|19
1642077130000|2022-01-13 12:32:10|15911|15909|15912|15910|15912.5|15910.5|15910.6|15908.6|9
1642077140000|2022-01-13 12:32:20|15912.4|15910.4|15912.4|15910.4|15912.9|15910.9|15912.4|15910.4|8
1642077150000|2022-01-13 12:32:30|15912.7|15910.7|15912.7|15910.7|15913|15911|15912.6|15910.6|13
1642077160000|2022-01-13 12:32:40|15912.9|15910.9|15913.9|15911.9|15914.1|15912.1|15912.7|15910.7|13
1642077170000|2022-01-13 12:32:50|15914|15912|15913.9|15911.9|15914|15912|15913.6|15911.6|7
1642077180000|2022-01-13 12:33:00|15913.6|15911.6|15912.9|15910.9|15914.6|15912.6|15911.9|15909.9|24
1642077190000|2022-01-13 12:33:10|15913|15911|15912.7|15910.7|15913.4|15911.4|15912.6|15910.6|7
1642077200000|2022-01-13 12:33:20|15912.9|15910.9|15911.9|15909.9|15912.9|15910.9|15911.2|15909.2|37
1642077210000|2022-01-13 12:33:30|15912|15910|15911.4|15909.4|15912.2|15910.2|15911.4|15909.4|2
1642077220000|2022-01-13 12:33:40|15911.5|15909.5|15912.6|15910.6|15912.6|15910.6|15911.5|15909.5|1
1642077230000|2022-01-13 12:33:50|15912.5|15910.5|15912.4|15910.4|15912.6|15910.6|15911.4|15909.4|4
1642077240000|2022-01-13 12:34:00|15911.9|15909.9|15915|15913|15915.5|15913.5|15911.6|15909.6|32
1642077250000|2022-01-13 12:34:10|15914.6|15912.6|15914.9|15912.9|15915.5|15913.5|15914.6|15912.6|11
1642077260000|2022-01-13 12:34:20|15915.1|15913.1|15915.6|15913.6|15916.7|15914.7|15914.9|15912.9|21
1642077270000|2022-01-13 12:34:30|15915.7|15913.7|15916.7|15914.7|15916.7|15914.7|15915.7|15913.7|4
1642077280000|2022-01-13 12:34:40|15917.1|15915.1|15917|15915|15917.2|15915.2|15916.7|15914.7|20
1642077290000|2022-01-13 12:34:50|15916.9|15914.9|15918.6|15916.6|15919.1|15917.1|15916.6|15914.6|81
1642077300000|2022-01-13 12:35:00|15918.5|15916.5|15917.7|15915.7|15918.5|15916.5|15916.4|15914.4|51
1642077310000|2022-01-13 12:35:10|15917.5|15915.5|15917.2|15915.2|15917.7|15915.7|15916.9|15914.9|7
1642077320000|2022-01-13 12:35:20|15917.1|15915.1|15917.1|15915.1|15917.4|15915.4|15916.4|15914.4|11
1642077330000|2022-01-13 12:35:30|15917|15915|15916.1|15914.1|15917|15915|15915.9|15913.9|12
1642077340000|2022-01-13 12:35:40|15916|15914|15917|15915|15917.9|15915.9|15915.9|15913.9|18
1642077350000|2022-01-13 12:35:50|15917.1|15915.1|15916.4|15914.4|15917.1|15915.1|15916|15914|12
1642077360000|2022-01-13 12:36:00|15916|15914|15916.2|15914.2|15916.5|15914.5|15916|15914|1
1642077370000|2022-01-13 12:36:10|15916.4|15914.4|15916.4|15914.4|15916.4|15914.4|15916.2|15914.2|6
1642077380000|2022-01-13 12:36:20|15916.5|15914.5|15915.6|15913.6|15917.1|15915.1|15915.6|15913.6|8
1642077390000|2022-01-13 12:36:30|15915.5|15913.5|15913|15911|15915.5|15913.5|15913|15911|23
1642077400000|2022-01-13 12:36:40|15913.4|15911.4|15915.9|15913.9|15915.9|15913.9|15913.4|15911.4|12
1642077410000|2022-01-13 12:36:50|15915.7|15913.7|15915|15913|15915.9|15913.9|15914.9|15912.9|3
1642077420000|2022-01-13 12:37:00|15915.1|15913.1|15914.9|15912.9|15915.1|15913.1|15914.4|15912.4|4
1642077430000|2022-01-13 12:37:10|15914.6|15912.6|15915.2|15913.2|15915.2|15913.2|15914.4|15912.4|23
1642077440000|2022-01-13 12:37:20|15915.1|15913.1|15914.4|15912.4|15915.1|15913.1|15914|15912|9
1642077450000|2022-01-13 12:37:30|15914.2|15912.2|15913.4|15911.4|15914.6|15912.6|15913.4|15911.4|4
1642077460000|2022-01-13 12:37:40|15913.1|15911.1|15915.1|15913.1|15915.1|15913.1|15912.9|15910.9|5
1642077470000|2022-01-13 12:37:50|15915|15913|15914.4|15912.4|15915.2|15913.2|15914.4|15912.4|2
1642077480000|2022-01-13 12:38:00|15914.5|15912.5|15913.9|15911.9|15914.5|15912.5|15913.7|15911.7|2
1642077490000|2022-01-13 12:38:10|15913.6|15911.6|15913.2|15911.2|15914.1|15912.1|15913.2|15911.2|7
1642077500000|2022-01-13 12:38:20|15913.4|15911.4|15913.1|15911.1|15913.9|15911.9|15913.1|15911.1|9
1642077510000|2022-01-13 12:38:30|15913.4|15911.4|15915.4|15913.4|15915.4|15913.4|15913.2|15911.2|15
1642077520000|2022-01-13 12:38:40|15916.1|15914.1|15916.1|15914.1|15916.4|15914.4|15915.9|15913.9|8
1642077530000|2022-01-13 12:38:50|15916.2|15914.2|15917|15915|15918.1|15916.1|15916.1|15914.1|22
1642077540000|2022-01-13 12:39:00|15916.9|15914.9|15916.9|15914.9|15918|15916|15916.9|15914.9|12
1642077550000|2022-01-13 12:39:10|15917|15915|15916.4|15914.4|15917.1|15915.1|15915.9|15913.9|4
1642077560000|2022-01-13 12:39:20|15916.2|15914.2|15917.4|15915.4|15917.4|15915.4|15915.6|15913.6|15
1642077570000|2022-01-13 12:39:30|15917.5|15915.5|15917|15915|15918.4|15916.4|15916.6|15914.6|24
1642077580000|2022-01-13 12:39:40|15916.5|15914.5|15916.1|15914.1|15916.5|15914.5|15916.1|15914.1|2
1642077590000|2022-01-13 12:39:50|15916.2|15914.2|15915.5|15913.5|15916.4|15914.4|15915.5|15913.5|4
1642077600000|2022-01-13 12:40:00|15915.7|15913.7|15915.5|15913.5|15916.2|15914.2|15915.5|15913.5|3
1642077610000|2022-01-13 12:40:10|15916.1|15914.1|15915.6|15913.6|15916.1|15914.1|15915.2|15913.2|6
1642077620000|2022-01-13 12:40:20|15915.7|15913.7|15916.1|15914.1|15916.2|15914.2|15915.7|15913.7|5
1642077630000|2022-01-13 12:40:30|15916.2|15914.2|15916.9|15914.9|15917.1|15915.1|15915.2|15913.2|7
1642077640000|2022-01-13 12:40:40|15916.6|15914.6|15918.9|15916.9|15918.9|15916.9|15916.6|15914.6|18
1642077650000|2022-01-13 12:40:50|15918.7|15916.7|15919.4|15917.4|15919.6|15917.6|15917.9|15915.9|15
1642077660000|2022-01-13 12:41:00|15919.2|15917.2|15919.1|15917.1|15919.9|15917.9|15918.9|15916.9|17
1642077670000|2022-01-13 12:41:10|15919.2|15917.2|15919.9|15917.9|15920.6|15918.6|15919.1|15917.1|31
1642077680000|2022-01-13 12:41:20|15920|15918|15921|15919|15921.1|15919.1|15920|15918|22
1642077690000|2022-01-13 12:41:30|15921.1|15919.1|15921.5|15919.5|15922.4|15920.4|15920.9|15918.9|71
1642077700000|2022-01-13 12:41:40|15921.6|15919.6|15921.5|15919.5|15922.1|15920.1|15921.2|15919.2|5
1642077710000|2022-01-13 12:41:50|15921.1|15919.1|15920.9|15918.9|15921.4|15919.4|15920.6|15918.6|11
1642077720000|2022-01-13 12:42:00|15920.7|15918.7|15920.6|15918.6|15921|15919|15920.5|15918.5|4
1642077730000|2022-01-13 12:42:10|15920.7|15918.7|15919.6|15917.6|15921.1|15919.1|15919.4|15917.4|31
1642077740000|2022-01-13 12:42:20|15919.7|15917.7|15921.2|15919.2|15921.2|15919.2|15919.5|15917.5|21
1642077750000|2022-01-13 12:42:30|15921.5|15919.5|15922.1|15920.1|15922.1|15920.1|15921.4|15919.4|12
1642077760000|2022-01-13 12:42:40|15922.2|15920.2|15921.6|15919.6|15922.5|15920.5|15921.4|15919.4|14
1642077770000|2022-01-13 12:42:50|15921.7|15919.7|15921.2|15919.2|15921.7|15919.7|15921.2|15919.2|2
1642077780000|2022-01-13 12:43:00|15921.6|15919.6|15922|15920|15922.4|15920.4|15921.4|15919.4|11
1642077790000|2022-01-13 12:43:10|15922.1|15920.1|15922.4|15920.4|15922.9|15920.9|15922|15920|9
1642077800000|2022-01-13 12:43:20|15922.5|15920.5|15922.7|15920.7|15922.7|15920.7|15922.4|15920.4|7
1642077810000|2022-01-13 12:43:30|15922.6|15920.6|15921.6|15919.6|15923.4|15921.4|15921.6|15919.6|26
1642077820000|2022-01-13 12:43:40|15921.5|15919.5|15922.1|15920.1|15922.4|15920.4|15921.5|15919.5|5
1642077830000|2022-01-13 12:43:50|15922.2|15920.2|15922.1|15920.1|15922.7|15920.7|15922|15920|3
1642077840000|2022-01-13 12:44:00|15922.2|15920.2|15922.2|15920.2|15922.4|15920.4|15922.2|15920.2|3
1642077850000|2022-01-13 12:44:10|15922|15920|15922.1|15920.1|15922.1|15920.1|15921.2|15919.2|15
1642077860000|2022-01-13 12:44:20|15922.2|15920.2|15922.1|15920.1|15923.6|15921.6|15922.1|15920.1|19
1642077870000|2022-01-13 12:44:30|15921.6|15919.6|15922.9|15920.9|15922.9|15920.9|15921.5|15919.5|33
1642077880000|2022-01-13 12:44:40|15922.7|15920.7|15923.6|15921.6|15923.6|15921.6|15922.6|15920.6|27
1642077890000|2022-01-13 12:44:50|15923.4|15921.4|15923.4|15921.4|15924.6|15922.6|15923.2|15921.2|28
1642077900000|2022-01-13 12:45:00|15923.2|15921.2|15922.9|15920.9|15924.2|15922.2|15922.9|15920.9|15
1642077910000|2022-01-13 12:45:10|15922.6|15920.6|15922.5|15920.5|15923.5|15921.5|15921.6|15919.6|32
1642077920000|2022-01-13 12:45:20|15922.4|15920.4|15921.9|15919.9|15922.4|15920.4|15920.9|15918.9|20
1642077930000|2022-01-13 12:45:30|15921.7|15919.7|15922.1|15920.1|15922.4|15920.4|15921.7|15919.7|7
1642077940000|2022-01-13 12:45:40|15922.4|15920.4|15920.9|15918.9|15922.4|15920.4|15920.9|15918.9|30
1642077950000|2022-01-13 12:45:50|15921.1|15919.1|15923.1|15921.1|15923.1|15921.1|15921|15919|11
1642077960000|2022-01-13 12:46:00|15923|15921|15923.5|15921.5|15924.1|15922.1|15922.9|15920.9|10
1642077970000|2022-01-13 12:46:10|15923.6|15921.6|15923.6|15921.6|15923.7|15921.7|15922.4|15920.4|17
1642077980000|2022-01-13 12:46:20|15923.5|15921.5|15925.4|15923.4|15926.6|15924.6|15923.5|15921.5|50
1642077990000|2022-01-13 12:46:30|15925.2|15923.2|15924.4|15922.4|15925.2|15923.2|15923.6|15921.6|7
1642078000000|2022-01-13 12:46:40|15924.1|15922.1|15923.4|15921.4|15924.7|15922.7|15923.4|15921.4|12
1642078010000|2022-01-13 12:46:50|15923.6|15921.6|15923.6|15921.6|15923.7|15921.7|15923.2|15921.2|9
1642078020000|2022-01-13 12:47:00|15923.4|15921.4|15923.6|15921.6|15923.7|15921.7|15923.4|15921.4|2
1642078030000|2022-01-13 12:47:10|15923.4|15921.4|15923.9|15921.9|15923.9|15921.9|15923.4|15921.4|18
1642078040000|2022-01-13 12:47:20|15924.6|15922.6|15924.6|15922.6|15924.7|15922.7|15924.4|15922.4|3
1642078050000|2022-01-13 12:47:30|15924.5|15922.5|15924.2|15922.2|15924.6|15922.6|15924.2|15922.2|11
1642078060000|2022-01-13 12:47:40|15924.1|15922.1|15921.6|15919.6|15924.1|15922.1|15921.4|15919.4|28
1642078070000|2022-01-13 12:47:50|15921.7|15919.7|15921.4|15919.4|15922.1|15920.1|15921.4|15919.4|7
1642078080000|2022-01-13 12:48:00|15922.4|15920.4|15921.2|15919.2|15922.4|15920.4|15920.7|15918.7|65
1642078090000|2022-01-13 12:48:10|15921.4|15919.4|15921.4|15919.4|15922.2|15920.2|15921.4|15919.4|4
1642078100000|2022-01-13 12:48:20|15921.2|15919.2|15921.2|15919.2|15921.9|15919.9|15920.9|15918.9|16
1642078110000|2022-01-13 12:48:30|15921.4|15919.4|15918.9|15916.9|15921.4|15919.4|15918.9|15916.9|47
1642078120000|2022-01-13 12:48:40|15918.7|15916.7|15919.5|15917.5|15919.9|15917.9|15918|15916|12
1642078130000|2022-01-13 12:48:50|15919.6|15917.6|15919.7|15917.7|15920.2|15918.2|15919.1|15917.1|19
1642078140000|2022-01-13 12:49:00|15919.6|15917.6|15920.1|15918.1|15920.2|15918.2|15919.6|15917.6|5
1642078150000|2022-01-13 12:49:10|15920|15918|15920.6|15918.6|15921.2|15919.2|15920|15918|9
1642078160000|2022-01-13 12:49:20|15920.5|15918.5|15921.1|15919.1|15921.1|15919.1|15920.1|15918.1|4
1642078170000|2022-01-13 12:49:30|15921|15919|15921.2|15919.2|15921.4|15919.4|15920.2|15918.2|8
1642078180000|2022-01-13 12:49:40|15921.4|15919.4|15921.1|15919.1|15921.4|15919.4|15921.1|15919.1|1
1642078190000|2022-01-13 12:49:50|15921|15919|15921.1|15919.1|15921.1|15919.1|15921|15919|1
1642078200000|2022-01-13 12:50:00|15921|15919|15921.7|15919.7|15921.7|15919.7|15921|15919|14
1642078210000|2022-01-13 12:50:10|15921.9|15919.9|15920.4|15918.4|15921.9|15919.9|15920.4|15918.4|10
1642078220000|2022-01-13 12:50:20|15920.2|15918.2|15920.1|15918.1|15921.1|15919.1|15920.1|15918.1|7
1642078230000|2022-01-13 12:50:30|15920.5|15918.5|15920.4|15918.4|15920.6|15918.6|15920.2|15918.2|4
1642078240000|2022-01-13 12:50:40|15920.9|15918.9|15919.4|15917.4|15921|15919|15919.4|15917.4|14
1642078250000|2022-01-13 12:50:50|15919.5|15917.5|15918.6|15916.6|15919.5|15917.5|15918.5|15916.5|6
1642078260000|2022-01-13 12:51:00|15918.5|15916.5|15918.9|15916.9|15919.4|15917.4|15918.5|15916.5|7
1642078270000|2022-01-13 12:51:10|15918.7|15916.7|15919|15917|15919.1|15917.1|15918.1|15916.1|21
1642078280000|2022-01-13 12:51:20|15918.6|15916.6|15918.4|15916.4|15919|15917|15918.2|15916.2|6
1642078290000|2022-01-13 12:51:30|15918.2|15916.2|15917.9|15915.9|15918.4|15916.4|15917.6|15915.6|24
1642078300000|2022-01-13 12:51:40|15917.6|15915.6|15917.5|15915.5|15918.1|15916.1|15917.4|15915.4|16
1642078310000|2022-01-13 12:51:50|15917.7|15915.7|15917.9|15915.9|15918|15916|15917.2|15915.2|10
1642078320000|2022-01-13 12:52:00|15917.7|15915.7|15916.7|15914.7|15918.1|15916.1|15916.7|15914.7|16
1642078330000|2022-01-13 12:52:10|15916.6|15914.6|15917.5|15915.5|15917.5|15915.5|15916.6|15914.6|16
1642078340000|2022-01-13 12:52:20|15917.7|15915.7|15917.4|15915.4|15917.7|15915.7|15916.5|15914.5|11
1642078350000|2022-01-13 12:52:30|15917.1|15915.1|15917.1|15915.1|15917.1|15915.1|15916.2|15914.2|7
1642078360000|2022-01-13 12:52:40|15917|15915|15917.1|15915.1|15917.2|15915.2|15916.6|15914.6|7
1642078370000|2022-01-13 12:52:50|15917.4|15915.4|15917.7|15915.7|15917.7|15915.7|15917.1|15915.1|5
1642078380000|2022-01-13 12:53:00|15917.4|15915.4|15916.5|15914.5|15917.5|15915.5|15916.4|15914.4|12
1642078390000|2022-01-13 12:53:10|15916.4|15914.4|15913.5|15911.5|15916.6|15914.6|15913.4|15911.4|71
1642078400000|2022-01-13 12:53:20|15913.6|15911.6|15913.6|15911.6|15913.6|15911.6|15912.2|15910.2|32
1642078410000|2022-01-13 12:53:30|15913.4|15911.4|15914.7|15912.7|15914.9|15912.9|15913.4|15911.4|15
1642078420000|2022-01-13 12:53:40|15914.4|15912.4|15913.9|15911.9|15914.6|15912.6|15913.6|15911.6|6
1642078430000|2022-01-13 12:53:50|15914|15912|15913.5|15911.5|15914.6|15912.6|15912.2|15910.2|25
1642078440000|2022-01-13 12:54:00|15913.6|15911.6|15913.2|15911.2|15913.9|15911.9|15912.7|15910.7|18
1642078450000|2022-01-13 12:54:10|15913.6|15911.6|15914.5|15912.5|15915.9|15913.9|15913.6|15911.6|16
1642078460000|2022-01-13 12:54:20|15913.6|15911.6|15913.5|15911.5|15913.6|15911.6|15913.2|15911.2|8
1642078470000|2022-01-13 12:54:30|15913.4|15911.4|15913.2|15911.2|15913.4|15911.4|15913.2|15911.2|5
1642078480000|2022-01-13 12:54:40|15912.9|15910.9|15913.4|15911.4|15913.5|15911.5|15912.1|15910.1|22
1642078490000|2022-01-13 12:54:50|15913.2|15911.2|15913.9|15911.9|15914.7|15912.7|15913.2|15911.2|12
1642078500000|2022-01-13 12:55:00|15913.7|15911.7|15913.4|15911.4|15914.5|15912.5|15913.4|15911.4|17
1642078510000|2022-01-13 12:55:10|15913.2|15911.2|15913|15911|15913.4|15911.4|15912.6|15910.6|4
1642078520000|2022-01-13 12:55:20|15913.1|15911.1|15913.1|15911.1|15913.1|15911.1|15912.7|15910.7|3
1642078530000|2022-01-13 12:55:30|15912.9|15910.9|15912.9|15910.9|15913|15911|15912.1|15910.1|23
1642078540000|2022-01-13 12:55:40|15913.1|15911.1|15912.6|15910.6|15913.4|15911.4|15912.6|15910.6|8
1642078550000|2022-01-13 12:55:50|15912.7|15910.7|15912.9|15910.9|15913|15911|15912.4|15910.4|4
1642078560000|2022-01-13 12:56:00|15912.6|15910.6|15913.6|15911.6|15913.6|15911.6|15912.6|15910.6|9
1642078570000|2022-01-13 12:56:10|15913.7|15911.7|15913.2|15911.2|15914.2|15912.2|15913.1|15911.1|5
1642078580000|2022-01-13 12:56:20|15913.1|15911.1|15913.4|15911.4|15913.6|15911.6|15913.1|15911.1|4
1642078590000|2022-01-13 12:56:30|15913.2|15911.2|15913.1|15911.1|15914.2|15912.2|15913|15911|9
1642078600000|2022-01-13 12:56:40|15912.9|15910.9|15912.9|15910.9|15913.2|15911.2|15912.7|15910.7|4
1642078610000|2022-01-13 12:56:50|15913|15911|15913.9|15911.9|15913.9|15911.9|15912.6|15910.6|6
1642078620000|2022-01-13 12:57:00|15914.4|15912.4|15914.6|15912.6|15915|15913|15914|15912|12
1642078630000|2022-01-13 12:57:10|15914.7|15912.7|15913.4|15911.4|15914.9|15912.9|15913.4|15911.4|21
1642078640000|2022-01-13 12:57:20|15913.5|15911.5|15914.6|15912.6|15914.9|15912.9|15913.5|15911.5|6
1642078650000|2022-01-13 12:57:30|15914.7|15912.7|15914.9|15912.9|15915.9|15913.9|15914.6|15912.6|27
1642078660000|2022-01-13 12:57:40|15914.6|15912.6|15915.4|15913.4|15915.6|15913.6|15914.6|15912.6|3
1642078670000|2022-01-13 12:57:50|15915.5|15913.5|15915.2|15913.2|15915.9|15913.9|15915.2|15913.2|6
1642078680000|2022-01-13 12:58:00|15915.4|15913.4|15914.9|15912.9|15915.9|15913.9|15914.6|15912.6|8
1642078690000|2022-01-13 12:58:10|15915.4|15913.4|15915.5|15913.5|15915.9|15913.9|15915.4|15913.4|7
1642078700000|2022-01-13 12:58:20|15915.9|15913.9|15915.6|15913.6|15915.9|15913.9|15915.6|15913.6|9
1642078710000|2022-01-13 12:58:30|15915.7|15913.7|15917.5|15915.5|15917.5|15915.5|15915.6|15913.6|27
1642078720000|2022-01-13 12:58:40|15917.4|15915.4|15916.9|15914.9|15917.6|15915.6|15916.5|15914.5|9
1642078730000|2022-01-13 12:58:50|15917.1|15915.1|15917.5|15915.5|15917.6|15915.6|15916.7|15914.7|6
1642078740000|2022-01-13 12:59:00|15917.2|15915.2|15918.9|15916.9|15919.1|15917.1|15916.7|15914.7|19
1642078750000|2022-01-13 12:59:10|15918.7|15916.7|15917.1|15915.1|15918.7|15916.7|15916.9|15914.9|10
1642078760000|2022-01-13 12:59:20|15917|15915|15917|15915|15917.1|15915.1|15916.7|15914.7|4
1642078770000|2022-01-13 12:59:30|15916.9|15914.9|15917.1|15915.1|15917.1|15915.1|15916.9|15914.9|2
1642078780000|2022-01-13 12:59:40|15917.4|15915.4|15917.4|15915.4|15917.4|15915.4|15916.9|15914.9|8
1642078790000|2022-01-13 12:59:50|15917.2|15915.2|15916.1|15914.1|15917.2|15915.2|15916.1|15914.1|3
1642078800000|2022-01-13 13:00:00|15916|15914|15916.6|15914.6|15917.2|15915.2|15914.7|15912.7|29
1642078810000|2022-01-13 13:00:10|15916.9|15914.9|15916.4|15914.4|15916.9|15914.9|15915.7|15913.7|8
1642078820000|2022-01-13 13:00:20|15916.2|15914.2|15917.7|15915.7|15917.9|15915.9|15916.1|15914.1|17
1642078830000|2022-01-13 13:00:30|15918.1|15916.1|15917.4|15915.4|15919|15917|15917.4|15915.4|17
1642078840000|2022-01-13 13:00:40|15917.5|15915.5|15918.9|15916.9|15919.4|15917.4|15917.5|15915.5|34
1642078850000|2022-01-13 13:00:50|15919.1|15917.1|15918.5|15916.5|15919.1|15917.1|15918.5|15916.5|7
1642078860000|2022-01-13 13:01:00|15918.4|15916.4|15918.7|15916.7|15919|15917|15918.4|15916.4|19
1642078870000|2022-01-13 13:01:10|15919|15917|15917.9|15915.9|15920.5|15918.5|15917.7|15915.7|39
1642078880000|2022-01-13 13:01:20|15917.7|15915.7|15917.6|15915.6|15918.2|15916.2|15917.5|15915.5|8
1642078890000|2022-01-13 13:01:30|15917.5|15915.5|15917.6|15915.6|15918.1|15916.1|15917.5|15915.5|10
1642078900000|2022-01-13 13:01:40|15917.5|15915.5|15917.5|15915.5|15917.7|15915.7|15917.5|15915.5|4
1642078910000|2022-01-13 13:01:50|15917.6|15915.6|15918.2|15916.2|15918.2|15916.2|15916.5|15914.5|26
1642078920000|2022-01-13 13:02:00|15918.6|15916.6|15918.6|15916.6|15919|15917|15918|15916|10
1642078930000|2022-01-13 13:02:10|15918.5|15916.5|15918.5|15916.5|15918.9|15916.9|15918.1|15916.1|14
1642078940000|2022-01-13 13:02:20|15918.6|15916.6|15916|15914|15918.6|15916.6|15914.1|15912.1|46
1642078950000|2022-01-13 13:02:30|15916.1|15914.1|15916.6|15914.6|15916.9|15914.9|15915.5|15913.5|15
1642078960000|2022-01-13 13:02:40|15916.4|15914.4|15914.7|15912.7|15916.4|15914.4|15913.9|15911.9|18
1642078970000|2022-01-13 13:02:50|15914.9|15912.9|15915.9|15913.9|15916.1|15914.1|15914.9|15912.9|13
1642078980000|2022-01-13 13:03:00|15915.6|15913.6|15915.4|15913.4|15915.9|15913.9|15914.5|15912.5|16
1642078990000|2022-01-13 13:03:10|15915.2|15913.2|15914.7|15912.7|15915.4|15913.4|15914.6|15912.6|4
1642079000000|2022-01-13 13:03:20|15914.6|15912.6|15909.7|15907.7|15914.7|15912.7|15909.7|15907.7|98
1642079010000|2022-01-13 13:03:30|15909.9|15907.9|15910.7|15908.7|15910.7|15908.7|15909.4|15907.4|25
1642079020000|2022-01-13 13:03:40|15910.6|15908.6|15908.6|15906.6|15910.6|15908.6|15908.2|15906.2|42
1642079030000|2022-01-13 13:03:50|15908.7|15906.7|15908.7|15906.7|15909|15907|15907.7|15905.7|27
1642079040000|2022-01-13 13:04:00|15908.5|15906.5|15907.5|15905.5|15909.2|15907.2|15907.5|15905.5|42
1642079050000|2022-01-13 13:04:10|15907.6|15905.6|15904|15902|15907.6|15905.6|15903.1|15901.1|99
1642079060000|2022-01-13 13:04:20|15904.5|15902.5|15904.4|15902.4|15905.7|15903.7|15903.7|15901.7|44
1642079070000|2022-01-13 13:04:30|15904.6|15902.6|15907.7|15905.7|15908.9|15906.9|15904.4|15902.4|44
1642079080000|2022-01-13 13:04:40|15907.4|15905.4|15908.5|15906.5|15909.1|15907.1|15907.4|15905.4|35
1642079090000|2022-01-13 13:04:50|15908.1|15906.1|15909.1|15907.1|15909.5|15907.5|15908.1|15906.1|24
1642079100000|2022-01-13 13:05:00|15909.2|15907.2|15907.4|15905.4|15909.6|15907.6|15907.2|15905.2|29
1642079110000|2022-01-13 13:05:10|15907.6|15905.6|15908.1|15906.1|15908.7|15906.7|15907.6|15905.6|31
1642079120000|2022-01-13 13:05:20|15908.2|15906.2|15909.1|15907.1|15909.1|15907.1|15908|15906|15
1642079130000|2022-01-13 13:05:30|15909.2|15907.2|15911.1|15909.1|15911.1|15909.1|15909.2|15907.2|33
1642079140000|2022-01-13 13:05:40|15911.2|15909.2|15905.1|15903.1|15912.1|15910.1|15905|15903|88
1642079150000|2022-01-13 13:05:50|15905.2|15903.2|15906.4|15904.4|15906.6|15904.6|15903.2|15901.2|75
1642079160000|2022-01-13 13:06:00|15907.2|15905.2|15907.1|15905.1|15908.6|15906.6|15906.7|15904.7|30
1642079170000|2022-01-13 13:06:10|15907.2|15905.2|15905.1|15903.1|15907.4|15905.4|15904.7|15902.7|23
1642079180000|2022-01-13 13:06:20|15905.4|15903.4|15907|15905|15907.4|15905.4|15904.6|15902.6|22
1642079190000|2022-01-13 13:06:30|15907.1|15905.1|15906.7|15904.7|15907.4|15905.4|15906.1|15904.1|19
1642079200000|2022-01-13 13:06:40|15907.4|15905.4|15905|15903|15907.4|15905.4|15904.9|15902.9|38
1642079210000|2022-01-13 13:06:50|15904.9|15902.9|15904.9|15902.9|15905.4|15903.4|15904.9|15902.9|6
1642079220000|2022-01-13 13:07:00|15904.7|15902.7|15906.1|15904.1|15906.4|15904.4|15903.7|15901.7|29
1642079230000|2022-01-13 13:07:10|15905.7|15903.7|15905.9|15903.9|15906.4|15904.4|15905.7|15903.7|14
1642079240000|2022-01-13 13:07:20|15906|15904|15906.1|15904.1|15906.1|15904.1|15905.7|15903.7|3
1642079250000|2022-01-13 13:07:30|15905.7|15903.7|15905.4|15903.4|15906.4|15904.4|15905|15903|23
1642079260000|2022-01-13 13:07:40|15905.2|15903.2|15906.4|15904.4|15907|15905|15905.2|15903.2|9
1642079270000|2022-01-13 13:07:50|15906.5|15904.5|15906.9|15904.9|15907|15905|15906.4|15904.4|22
1642079280000|2022-01-13 13:08:00|15906.7|15904.7|15906.2|15904.2|15907.2|15905.2|15906.2|15904.2|13
1642079290000|2022-01-13 13:08:10|15905.9|15903.9|15905.4|15903.4|15906.5|15904.5|15905.2|15903.2|8
1642079300000|2022-01-13 13:08:20|15905.7|15903.7|15907.4|15905.4|15907.7|15905.7|15905.7|15903.7|15
1642079310000|2022-01-13 13:08:30|15907.2|15905.2|15907.1|15905.1|15907.5|15905.5|15906.9|15904.9|7
1642079320000|2022-01-13 13:08:40|15906.9|15904.9|15907.4|15905.4|15907.6|15905.6|15906.9|15904.9|4
1642079330000|2022-01-13 13:08:50|15907.7|15905.7|15906.9|15904.9|15907.9|15905.9|15906.7|15904.7|8
1642079340000|2022-01-13 13:09:00|15907|15905|15907.1|15905.1|15907.4|15905.4|15907|15905|4
1642079350000|2022-01-13 13:09:10|15907.2|15905.2|15907.6|15905.6|15908.1|15906.1|15907.2|15905.2|10
1642079360000|2022-01-13 13:09:20|15907.5|15905.5|15907.6|15905.6|15907.7|15905.7|15907.5|15905.5|2
1642079370000|2022-01-13 13:09:30|15907.2|15905.2|15907.4|15905.4|15907.7|15905.7|15907.2|15905.2|6
1642079380000|2022-01-13 13:09:40|15907.5|15905.5|15907.7|15905.7|15907.9|15905.9|15907.4|15905.4|3
1642079390000|2022-01-13 13:09:50|15907.2|15905.2|15908.9|15906.9|15908.9|15906.9|15907.2|15905.2|19
1642079400000|2022-01-13 13:10:00|15909|15907|15907.2|15905.2|15909.4|15907.4|15907.2|15905.2|9
1642079410000|2022-01-13 13:10:10|15907.5|15905.5|15906.2|15904.2|15907.5|15905.5|15906.2|15904.2|13
1642079420000|2022-01-13 13:10:20|15906.4|15904.4|15906.4|15904.4|15907.5|15905.5|15906.1|15904.1|40
1642079430000|2022-01-13 13:10:30|15906.2|15904.2|15905.7|15903.7|15906.2|15904.2|15905.4|15903.4|10
1642079440000|2022-01-13 13:10:40|15905.9|15903.9|15908.5|15906.5|15909|15907|15905.9|15903.9|27
1642079450000|2022-01-13 13:10:50|15908.4|15906.4|15909.9|15907.9|15910|15908|15908.1|15906.1|15
1642079460000|2022-01-13 13:11:00|15910|15908|15909.2|15907.2|15910|15908|15909.2|15907.2|9
1642079470000|2022-01-13 13:11:10|15909.1|15907.1|15909.1|15907.1|15909.1|15907.1|15909|15907|2
1642079480000|2022-01-13 13:11:20|15909.2|15907.2|15910.1|15908.1|15910.1|15908.1|15909|15907|5
1642079490000|2022-01-13 13:11:30|15910.2|15908.2|15910.6|15908.6|15911|15909|15909.9|15907.9|49
1642079500000|2022-01-13 13:11:40|15910.5|15908.5|15909.6|15907.6|15910.6|15908.6|15909.5|15907.5|9
1642079510000|2022-01-13 13:11:50|15909.5|15907.5|15910.4|15908.4|15910.9|15908.9|15909.5|15907.5|19
1642079520000|2022-01-13 13:12:00|15910.6|15908.6|15911.4|15909.4|15912.2|15910.2|15910.1|15908.1|35
1642079530000|2022-01-13 13:12:10|15911.6|15909.6|15909.6|15907.6|15911.7|15909.7|15909.6|15907.6|8
1642079540000|2022-01-13 13:12:20|15909.7|15907.7|15910.4|15908.4|15910.6|15908.6|15909.7|15907.7|6
1642079550000|2022-01-13 13:12:30|15910.1|15908.1|15912.1|15910.1|15912.1|15910.1|15910|15908|10
1642079560000|2022-01-13 13:12:40|15912.2|15910.2|15913.5|15911.5|15913.6|15911.6|15912.2|15910.2|45
1642079570000|2022-01-13 13:12:50|15913.4|15911.4|15913.9|15911.9|15914.1|15912.1|15913.2|15911.2|22
1642079580000|2022-01-13 13:13:00|15914|15912|15913.9|15911.9|15915.2|15913.2|15913.9|15911.9|40
1642079590000|2022-01-13 13:13:10|15913.6|15911.6|15913.5|15911.5|15914.6|15912.6|15913.1|15911.1|27
1642079600000|2022-01-13 13:13:20|15914.1|15912.1|15914.6|15912.6|15914.9|15912.9|15914.1|15912.1|8
1642079610000|2022-01-13 13:13:30|15914.5|15912.5|15915.9|15913.9|15915.9|15913.9|15914.4|15912.4|18
1642079620000|2022-01-13 13:13:40|15915.7|15913.7|15915.5|15913.5|15915.9|15913.9|15914.9|15912.9|14
1642079630000|2022-01-13 13:13:50|15915.6|15913.6|15914.2|15912.2|15915.6|15913.6|15914.2|15912.2|16
1642079640000|2022-01-13 13:14:00|15914.1|15912.1|15914.1|15912.1|15915.1|15913.1|15913.5|15911.5|18
1642079650000|2022-01-13 13:14:10|15914.2|15912.2|15913.9|15911.9|15914.9|15912.9|15913.9|15911.9|19
1642079660000|2022-01-13 13:14:20|15914|15912|15914.9|15912.9|15914.9|15912.9|15914|15912|0
1642079670000|2022-01-13 13:14:30|15915|15913|15914.9|15912.9|15915.6|15913.6|15914.9|15912.9|21
1642079680000|2022-01-13 13:14:40|15915|15913|15914.7|15912.7|15915|15913|15914.5|15912.5|0
1642079690000|2022-01-13 13:14:50|15914.4|15912.4|15914.1|15912.1|15915.4|15913.4|15914.1|15912.1|18
1642079700000|2022-01-13 13:15:00|15914|15912|15914.5|15912.5|15914.9|15912.9|15913.9|15911.9|16
1642079710000|2022-01-13 13:15:10|15914.6|15912.6|15913.7|15911.7|15914.9|15912.9|15913.6|15911.6|17
1642079720000|2022-01-13 13:15:20|15913.9|15911.9|15914.6|15912.6|15914.9|15912.9|15913.2|15911.2|14
1642079730000|2022-01-13 13:15:30|15914.7|15912.7|15914.6|15912.6|15914.9|15912.9|15914.1|15912.1|8
1642079740000|2022-01-13 13:15:40|15914.7|15912.7|15913.2|15911.2|15914.7|15912.7|15913.1|15911.1|15
1642079750000|2022-01-13 13:15:50|15913.5|15911.5|15914.6|15912.6|15915.2|15913.2|15913.2|15911.2|10
1642079760000|2022-01-13 13:16:00|15914|15912|15913.9|15911.9|15915.2|15913.2|15913.9|15911.9|35
1642079770000|2022-01-13 13:16:10|15914|15912|15914.6|15912.6|15915.9|15913.9|15914|15912|47
1642079780000|2022-01-13 13:16:20|15914.7|15912.7|15912.6|15910.6|15915|15913|15912.4|15910.4|25
1642079790000|2022-01-13 13:16:30|15912.5|15910.5|15913.4|15911.4|15913.6|15911.6|15912.5|15910.5|5
1642079800000|2022-01-13 13:16:40|15913.2|15911.2|15914.5|15912.5|15914.9|15912.9|15913.2|15911.2|24
1642079810000|2022-01-13 13:16:50|15914.6|15912.6|15918.9|15916.9|15919.4|15917.4|15914.6|15912.6|113
1642079820000|2022-01-13 13:17:00|15918.7|15916.7|15919.6|15917.6|15920|15918|15918.2|15916.2|33
1642079830000|2022-01-13 13:17:10|15919.4|15917.4|15919.2|15917.2|15920|15918|15919.2|15917.2|25
1642079840000|2022-01-13 13:17:20|15919.4|15917.4|15919|15917|15920.5|15918.5|15918.6|15916.6|35
1642079850000|2022-01-13 13:17:30|15919.1|15917.1|15920.4|15918.4|15920.7|15918.7|15919.1|15917.1|30
1642079860000|2022-01-13 13:17:40|15919.9|15917.9|15920.1|15918.1|15920.1|15918.1|15919.1|15917.1|23
1642079870000|2022-01-13 13:17:50|15920.2|15918.2|15919.9|15917.9|15920.2|15918.2|15919.6|15917.6|7
1642079880000|2022-01-13 13:18:00|15919.4|15917.4|15921.4|15919.4|15922.2|15920.2|15918.9|15916.9|63
1642079890000|2022-01-13 13:18:10|15921.2|15919.2|15919.5|15917.5|15921.5|15919.5|15919.1|15917.1|21
1642079900000|2022-01-13 13:18:20|15919.4|15917.4|15919.5|15917.5|15920.1|15918.1|15919.4|15917.4|8
1642079910000|2022-01-13 13:18:30|15919.9|15917.9|15918.1|15916.1|15919.9|15917.9|15918.1|15916.1|16
1642079920000|2022-01-13 13:18:40|15918.4|15916.4|15919.2|15917.2|15919.4|15917.4|15918.4|15916.4|8
1642079930000|2022-01-13 13:18:50|15919.1|15917.1|15918.4|15916.4|15919.1|15917.1|15918.4|15916.4|11
1642079940000|2022-01-13 13:19:00|15918.5|15916.5|15921.9|15919.9|15922.1|15920.1|15918.4|15916.4|47
1642079950000|2022-01-13 13:19:10|15922.1|15920.1|15921.5|15919.5|15922.2|15920.2|15920.2|15918.2|20
1642079960000|2022-01-13 13:19:20|15921.6|15919.6|15921.9|15919.9|15922.5|15920.5|15920.7|15918.7|44
1642079970000|2022-01-13 13:19:30|15922|15920|15920.4|15918.4|15922.1|15920.1|15920.2|15918.2|23
1642079980000|2022-01-13 13:19:40|15920.5|15918.5|15919.9|15917.9|15920.7|15918.7|15919.6|15917.6|19
1642079990000|2022-01-13 13:19:50|15919.6|15917.6|15920.1|15918.1|15920.2|15918.2|15919.2|15917.2|27
1642080000000|2022-01-13 13:20:00|15920.5|15918.5|15920.4|15918.4|15921.2|15919.2|15919.4|15917.4|13
1642080010000|2022-01-13 13:20:10|15920.5|15918.5|15921.6|15919.6|15921.6|15919.6|15920.4|15918.4|18
1642080020000|2022-01-13 13:20:20|15922.1|15920.1|15923.6|15921.6|15924.2|15922.2|15922.1|15920.1|38
1642080030000|2022-01-13 13:20:30|15923.5|15921.5|15921.7|15919.7|15924|15922|15921.7|15919.7|14
1642080040000|2022-01-13 13:20:40|15921.1|15919.1|15921.4|15919.4|15922.7|15920.7|15921.1|15919.1|16
1642080050000|2022-01-13 13:20:50|15921.6|15919.6|15921.4|15919.4|15922.9|15920.9|15920.9|15918.9|16
1642080060000|2022-01-13 13:21:00|15921.6|15919.6|15923.2|15921.2|15923.2|15921.2|15921.1|15919.1|21
1642080070000|2022-01-13 13:21:10|15923.5|15921.5|15923.1|15921.1|15924.2|15922.2|15923.1|15921.1|25
1642080080000|2022-01-13 13:21:20|15922.9|15920.9|15924.2|15922.2|15924.2|15922.2|15922.4|15920.4|18
1642080090000|2022-01-13 13:21:30|15924|15922|15923.9|15921.9|15925|15923|15923.7|15921.7|35
1642080100000|2022-01-13 13:21:40|15923.1|15921.1|15921.6|15919.6|15923.1|15921.1|15921.4|15919.4|16
1642080110000|2022-01-13 13:21:50|15921.4|15919.4|15920|15918|15921.6|15919.6|15920|15918|20
1642080120000|2022-01-13 13:22:00|15920.5|15918.5|15920.2|15918.2|15922.5|15920.5|15919.9|15917.9|42
1642080130000|2022-01-13 13:22:10|15920.4|15918.4|15917.4|15915.4|15920.4|15918.4|15917.1|15915.1|70
1642080140000|2022-01-13 13:22:20|15917.6|15915.6|15915.2|15913.2|15918|15916|15915.1|15913.1|93
1642080150000|2022-01-13 13:22:30|15915.4|15913.4|15916.2|15914.2|15916.6|15914.6|15915.4|15913.4|23
1642080160000|2022-01-13 13:22:40|15916.1|15914.1|15914.6|15912.6|15917.2|15915.2|15914.5|15912.5|91
1642080170000|2022-01-13 13:22:50|15914.9|15912.9|15915.6|15913.6|15916.6|15914.6|15914.9|15912.9|26
1642080180000|2022-01-13 13:23:00|15915.5|15913.5|15915.4|15913.4|15916.9|15914.9|15915|15913|40
1642080190000|2022-01-13 13:23:10|15915.2|15913.2|15916.1|15914.1|15916.1|15914.1|15914.7|15912.7|12
1642080200000|2022-01-13 13:23:20|15915.9|15913.9|15917.2|15915.2|15917.4|15915.4|15915.6|15913.6|37
1642080210000|2022-01-13 13:23:30|15917.1|15915.1|15919.9|15917.9|15920.1|15918.1|15917.1|15915.1|24
1642080220000|2022-01-13 13:23:40|15919.6|15917.6|15920.9|15918.9|15920.9|15918.9|15919.6|15917.6|21
1642080230000|2022-01-13 13:23:50|15920.7|15918.7|15921.2|15919.2|15921.2|15919.2|15920|15918|15
1642080240000|2022-01-13 13:24:00|15921.4|15919.4|15921.1|15919.1|15921.6|15919.6|15920.6|15918.6|17
1642080250000|2022-01-13 13:24:10|15921|15919|15922.4|15920.4|15922.6|15920.6|15920.9|15918.9|36
1642080260000|2022-01-13 13:24:20|15922.5|15920.5|15922.1|15920.1|15923.4|15921.4|15922|15920|21
1642080270000|2022-01-13 13:24:30|15922|15920|15921.2|15919.2|15922.5|15920.5|15920.9|15918.9|16
1642080280000|2022-01-13 13:24:40|15921.1|15919.1|15920.5|15918.5|15921.1|15919.1|15919.6|15917.6|37
1642080290000|2022-01-13 13:24:50|15920.2|15918.2|15920.5|15918.5|15921|15919|15920.2|15918.2|8
1642080300000|2022-01-13 13:25:00|15919.9|15917.9|15919.6|15917.6|15920.5|15918.5|15919.2|15917.2|16
1642080310000|2022-01-13 13:25:10|15919.7|15917.7|15923.1|15921.1|15923.1|15921.1|15919.7|15917.7|18
1642080320000|2022-01-13 13:25:20|15922.9|15920.9|15921.1|15919.1|15922.9|15920.9|15920.1|15918.1|6
1642080330000|2022-01-13 13:25:30|15921.7|15919.7|15921.2|15919.2|15921.9|15919.9|15921|15919|18
1642080340000|2022-01-13 13:25:40|15920.2|15918.2|15919.5|15917.5|15920.4|15918.4|15919.5|15917.5|16
1642080350000|2022-01-13 13:25:50|15919.6|15917.6|15919.4|15917.4|15920|15918|15919.2|15917.2|17
1642080360000|2022-01-13 13:26:00|15919.2|15917.2|15919.9|15917.9|15921.6|15919.6|15919.2|15917.2|22
1642080370000|2022-01-13 13:26:10|15919.7|15917.7|15920.5|15918.5|15920.7|15918.7|15919.1|15917.1|18
1642080380000|2022-01-13 13:26:20|15920.4|15918.4|15921|15919|15921|15919|15920.1|15918.1|9
1642080390000|2022-01-13 13:26:30|15921.1|15919.1|15920.6|15918.6|15921.4|15919.4|15920.5|15918.5|6
1642080400000|2022-01-13 13:26:40|15920.5|15918.5|15919.9|15917.9|15920.6|15918.6|15919.7|15917.7|1
1642080410000|2022-01-13 13:26:50|15920|15918|15919.2|15917.2|15920|15918|15919.1|15917.1|11
1642080420000|2022-01-13 13:27:00|15918.9|15916.9|15921.1|15919.1|15921.5|15919.5|15918.9|15916.9|27
1642080430000|2022-01-13 13:27:10|15921|15919|15921|15919|15921.4|15919.4|15920.9|15918.9|13
1642080440000|2022-01-13 13:27:20|15920.9|15918.9|15921.1|15919.1|15921.2|15919.2|15920.6|15918.6|3
1642080450000|2022-01-13 13:27:30|15920.5|15918.5|15919.2|15917.2|15920.5|15918.5|15919.2|15917.2|19
1642080460000|2022-01-13 13:27:40|15919.4|15917.4|15918.9|15916.9|15919.6|15917.6|15918.9|15916.9|8
1642080470000|2022-01-13 13:27:50|15919.1|15917.1|15918.9|15916.9|15919.2|15917.2|15918.7|15916.7|20
1642080480000|2022-01-13 13:28:00|15918.6|15916.6|15922|15920|15922|15920|15918.6|15916.6|107
1642080490000|2022-01-13 13:28:10|15922.1|15920.1|15926.1|15924.1|15926.7|15924.7|15922.1|15920.1|122
1642080500000|2022-01-13 13:28:20|15926.2|15924.2|15926.2|15924.2|15926.6|15924.6|15925.4|15923.4|30
1642080510000|2022-01-13 13:28:30|15926.1|15924.1|15921.7|15919.7|15926.1|15924.1|15921.5|15919.5|100
1642080520000|2022-01-13 13:28:40|15921.9|15919.9|15922.2|15920.2|15922.2|15920.2|15921.5|15919.5|39
1642080530000|2022-01-13 13:28:50|15922.1|15920.1|15920.5|15918.5|15922.2|15920.2|15920.5|15918.5|46
1642080540000|2022-01-13 13:29:00|15920.9|15918.9|15921.2|15919.2|15921.7|15919.7|15920.4|15918.4|9
1642080550000|2022-01-13 13:29:10|15921.1|15919.1|15920.5|15918.5|15921.2|15919.2|15920.5|15918.5|3
1642080560000|2022-01-13 13:29:20|15920.4|15918.4|15918.9|15916.9|15920.4|15918.4|15918.7|15916.7|17
1642080570000|2022-01-13 13:29:30|15918.5|15916.5|15919.2|15917.2|15919.2|15917.2|15917.9|15915.9|27
1642080580000|2022-01-13 13:29:40|15919|15917|15919.2|15917.2|15919.6|15917.6|15919|15917|19
1642080590000|2022-01-13 13:29:50|15918.9|15916.9|15914.4|15912.4|15919|15917|15914.4|15912.4|32
1642080600000|2022-01-13 13:30:00|15914.5|15912.5|15925.9|15923.9|15925.9|15923.9|15907.9|15905.9|306
1642080610000|2022-01-13 13:30:10|15926|15924|15938.4|15936.4|15949.4|15947.4|15926|15924|1111
1642080620000|2022-01-13 13:30:20|15937.9|15935.9|15941.7|15939.7|15944.7|15942.7|15936.5|15934.5|361
1642080630000|2022-01-13 13:30:30|15941.6|15939.6|15932.5|15930.5|15941.6|15939.6|15930.7|15928.7|183
1642080640000|2022-01-13 13:30:40|15932.4|15930.4|15931.2|15929.2|15936.4|15934.4|15930.7|15928.7|157
1642080650000|2022-01-13 13:30:50|15931.1|15929.1|15931.1|15929.1|15933.1|15931.1|15928.4|15926.4|168
1642080660000|2022-01-13 13:31:00|15931.7|15929.7|15932.1|15930.1|15935.1|15933.1|15931.2|15929.2|104
1642080670000|2022-01-13 13:31:10|15932.2|15930.2|15938.1|15936.1|15938.6|15936.6|15930.1|15928.1|125
1642080680000|2022-01-13 13:31:20|15938|15936|15933.6|15931.6|15938|15936|15932.6|15930.6|98
1642080690000|2022-01-13 13:31:30|15933.2|15931.2|15935.6|15933.6|15937.7|15935.7|15933.1|15931.1|93
1642080700000|2022-01-13 13:31:40|15935.5|15933.5|15938.4|15936.4|15938.7|15936.7|15934.2|15932.2|113
1642080710000|2022-01-13 13:31:50|15938.2|15936.2|15937.4|15935.4|15941.4|15939.4|15935.6|15933.6|263
1642080720000|2022-01-13 13:32:00|15937.5|15935.5|15937.9|15935.9|15938.9|15936.9|15935|15933|132
1642080730000|2022-01-13 13:32:10|15937.6|15935.6|15939.4|15937.4|15939.5|15937.5|15937.4|15935.4|73
1642080740000|2022-01-13 13:32:20|15939.6|15937.6|15943.6|15941.6|15944.4|15942.4|15937.4|15935.4|166
1642080750000|2022-01-13 13:32:30|15943.5|15941.5|15938.4|15936.4|15943.5|15941.5|15936.4|15934.4|146
1642080760000|2022-01-13 13:32:40|15938.2|15936.2|15937.7|15935.7|15938.4|15936.4|15936.7|15934.7|71
1642080770000|2022-01-13 13:32:50|15937.6|15935.6|15930.5|15928.5|15937.6|15935.6|15930.4|15928.4|189
1642080780000|2022-01-13 13:33:00|15930.4|15928.4|15931.2|15929.2|15932.4|15930.4|15928.4|15926.4|160
1642080790000|2022-01-13 13:33:10|15931.5|15929.5|15929.6|15927.6|15932.1|15930.1|15929|15927|104
1642080800000|2022-01-13 13:33:20|15929.5|15927.5|15938.9|15936.9|15940.9|15938.9|15929.5|15927.5|138
1642080810000|2022-01-13 13:33:30|15938.7|15936.7|15937.5|15935.5|15939.7|15937.7|15936.5|15934.5|58
1642080820000|2022-01-13 13:33:40|15937.4|15935.4|15936.6|15934.6|15938.9|15936.9|15935.9|15933.9|42
1642080830000|2022-01-13 13:33:50|15936.7|15934.7|15939.2|15937.2|15939.2|15937.2|15936.2|15934.2|56
1642080840000|2022-01-13 13:34:00|15939.1|15937.1|15939.5|15937.5|15941.7|15939.7|15938.6|15936.6|119
1642080850000|2022-01-13 13:34:10|15939.4|15937.4|15936.9|15934.9|15940.1|15938.1|15935.9|15933.9|74
1642080860000|2022-01-13 13:34:20|15936.7|15934.7|15936.4|15934.4|15936.9|15934.9|15933.2|15931.2|133
1642080870000|2022-01-13 13:34:30|15936.2|15934.2|15936.1|15934.1|15939.6|15937.6|15935.9|15933.9|35
1642080880000|2022-01-13 13:34:40|15936|15934|15936.6|15934.6|15937.7|15935.7|15935.4|15933.4|67
1642080890000|2022-01-13 13:34:50|15936.5|15934.5|15932|15930|15937.6|15935.6|15931.7|15929.7|98
1642080900000|2022-01-13 13:35:00|15932.1|15930.1|15933.5|15931.5|15933.5|15931.5|15929.1|15927.1|128
1642080910000|2022-01-13 13:35:10|15933.6|15931.6|15934.1|15932.1|15935.1|15933.1|15933.1|15931.1|37
1642080920000|2022-01-13 13:35:20|15934|15932|15938.9|15936.9|15938.9|15936.9|15933.2|15931.2|89
1642080930000|2022-01-13 13:35:30|15938.6|15936.6|15939.1|15937.1|15939.1|15937.1|15937.1|15935.1|43
1642080940000|2022-01-13 13:35:40|15939|15937|15944.6|15942.6|15945|15943|15938.5|15936.5|215
1642080950000|2022-01-13 13:35:50|15944.7|15942.7|15945.4|15943.4|15946.9|15944.9|15943.1|15941.1|181
1642080960000|2022-01-13 13:36:00|15945.5|15943.5|15942.1|15940.1|15948.7|15946.7|15940.9|15938.9|275
1642080970000|2022-01-13 13:36:10|15942.2|15940.2|15942.9|15940.9|15944.4|15942.4|15941.1|15939.1|86
1642080980000|2022-01-13 13:36:20|15943|15941|15940.5|15938.5|15944.5|15942.5|15940.5|15938.5|82
1642080990000|2022-01-13 13:36:30|15940.4|15938.4|15939.5|15937.5|15940.4|15938.4|15938.2|15936.2|101
1642081000000|2022-01-13 13:36:40|15939.4|15937.4|15940.1|15938.1|15940.5|15938.5|15937.4|15935.4|65
1642081010000|2022-01-13 13:36:50|15939.9|15937.9|15940|15938|15940.7|15938.7|15938.9|15936.9|34
1642081020000|2022-01-13 13:37:00|15939.9|15937.9|15937.4|15935.4|15940|15938|15936.1|15934.1|69
1642081030000|2022-01-13 13:37:10|15937.5|15935.5|15934.7|15932.7|15937.6|15935.6|15934.6|15932.6|63
1642081040000|2022-01-13 13:37:20|15934.5|15932.5|15930.2|15928.2|15934.9|15932.9|15930|15928|80
1642081050000|2022-01-13 13:37:30|15930.4|15928.4|15927.1|15925.1|15930.4|15928.4|15925.4|15923.4|221
1642081060000|2022-01-13 13:37:40|15925.6|15923.6|15932.7|15930.7|15933|15931|15925.2|15923.2|204
1642081070000|2022-01-13 13:37:50|15932.9|15930.9|15930.6|15928.6|15933.1|15931.1|15929.7|15927.7|32
1642081080000|2022-01-13 13:38:00|15930.9|15928.9|15931.4|15929.4|15932.9|15930.9|15930.7|15928.7|34
1642081090000|2022-01-13 13:38:10|15930.6|15928.6|15934.5|15932.5|15935.1|15933.1|15930.4|15928.4|42
1642081100000|2022-01-13 13:38:20|15934.4|15932.4|15934.5|15932.5|15935.4|15933.4|15932.5|15930.5|47
1642081110000|2022-01-13 13:38:30|15934.6|15932.6|15935.1|15933.1|15937.5|15935.5|15934.5|15932.5|70
1642081120000|2022-01-13 13:38:40|15935.5|15933.5|15933.5|15931.5|15935.7|15933.7|15932.7|15930.7|23
1642081130000|2022-01-13 13:38:50|15934.4|15932.4|15934|15932|15934.7|15932.7|15933.1|15931.1|49
1642081140000|2022-01-13 13:39:00|15934.1|15932.1|15934.5|15932.5|15934.9|15932.9|15933.2|15931.2|11
1642081150000|2022-01-13 13:39:10|15934.6|15932.6|15935.5|15933.5|15935.9|15933.9|15934.6|15932.6|19
1642081160000|2022-01-13 13:39:20|15935.4|15933.4|15932.9|15930.9|15935.6|15933.6|15932.9|15930.9|28
1642081170000|2022-01-13 13:39:30|15932.7|15930.7|15929.9|15927.9|15932.9|15930.9|15929.9|15927.9|52
1642081180000|2022-01-13 13:39:40|15929.5|15927.5|15933.4|15931.4|15933.4|15931.4|15929|15927|50
1642081190000|2022-01-13 13:39:50|15933.5|15931.5|15934.6|15932.6|15935|15933|15933.5|15931.5|24
1642081200000|2022-01-13 13:40:00|15934.5|15932.5|15931.5|15929.5|15935.6|15933.6|15931|15929|79
1642081210000|2022-01-13 13:40:10|15931.9|15929.9|15930.9|15928.9|15934|15932|15930.4|15928.4|40
1642081220000|2022-01-13 13:40:20|15931|15929|15932.6|15930.6|15933.1|15931.1|15931|15929|54
1642081230000|2022-01-13 13:40:30|15932.5|15930.5|15929.9|15927.9|15932.6|15930.6|15929.6|15927.6|78
1642081240000|2022-01-13 13:40:40|15930.6|15928.6|15927.4|15925.4|15930.7|15928.7|15925.4|15923.4|105
1642081250000|2022-01-13 13:40:50|15927.6|15925.6|15929|15927|15930.6|15928.6|15927.6|15925.6|36
1642081260000|2022-01-13 13:41:00|15928.9|15926.9|15933.1|15931.1|15933.1|15931.1|15928.6|15926.6|35
1642081270000|2022-01-13 13:41:10|15933.2|15931.2|15931.5|15929.5|15933.6|15931.6|15930.9|15928.9|31
1642081280000|2022-01-13 13:41:20|15931.2|15929.2|15932.4|15930.4|15932.5|15930.5|15931.2|15929.2|15
1642081290000|2022-01-13 13:41:30|15931.9|15929.9|15933.1|15931.1|15933.4|15931.4|15931.7|15929.7|41
1642081300000|2022-01-13 13:41:40|15933|15931|15932.9|15930.9|15933.7|15931.7|15932.9|15930.9|24
1642081310000|2022-01-13 13:41:50|15933|15931|15931.4|15929.4|15933|15931|15930.9|15928.9|27
1642081320000|2022-01-13 13:42:00|15931.2|15929.2|15932|15930|15932.7|15930.7|15931.2|15929.2|23
1642081330000|2022-01-13 13:42:10|15931.9|15929.9|15934.2|15932.2|15934.4|15932.4|15931.9|15929.9|38
1642081340000|2022-01-13 13:42:20|15934.1|15932.1|15931.4|15929.4|15934.1|15932.1|15931.4|15929.4|17
1642081350000|2022-01-13 13:42:30|15931.5|15929.5|15930.4|15928.4|15931.6|15929.6|15929.1|15927.1|27
1642081360000|2022-01-13 13:42:40|15930.6|15928.6|15930.2|15928.2|15931.6|15929.6|15930|15928|36
1642081370000|2022-01-13 13:42:50|15930.4|15928.4|15937.2|15935.2|15937.2|15935.2|15930.2|15928.2|82
1642081380000|2022-01-13 13:43:00|15937.1|15935.1|15934|15932|15937.2|15935.2|15933.4|15931.4|46
1642081390000|2022-01-13 13:43:10|15933.6|15931.6|15931.2|15929.2|15934.1|15932.1|15931.1|15929.1|10
1642081400000|2022-01-13 13:43:20|15931.1|15929.1|15931.4|15929.4|15932.4|15930.4|15931|15929|10
1642081410000|2022-01-13 13:43:30|15931.2|15929.2|15932.5|15930.5|15933|15931|15931.1|15929.1|17
1642081420000|2022-01-13 13:43:40|15932.6|15930.6|15933.6|15931.6|15933.7|15931.7|15932.6|15930.6|18
1642081430000|2022-01-13 13:43:50|15933.5|15931.5|15933.9|15931.9|15934.1|15932.1|15932.2|15930.2|9
1642081440000|2022-01-13 13:44:00|15933.7|15931.7|15932.9|15930.9|15934.6|15932.6|15932.2|15930.2|24
1642081450000|2022-01-13 13:44:10|15932.4|15930.4|15934.1|15932.1|15934.7|15932.7|15932.4|15930.4|15
1642081460000|2022-01-13 13:44:20|15934.2|15932.2|15933.1|15931.1|15934.2|15932.2|15932.9|15930.9|8
1642081470000|2022-01-13 13:44:30|15933.2|15931.2|15933.1|15931.1|15933.7|15931.7|15932.6|15930.6|6
1642081480000|2022-01-13 13:44:40|15933|15931|15934.6|15932.6|15934.6|15932.6|15931.6|15929.6|23
1642081490000|2022-01-13 13:44:50|15934.7|15932.7|15935.4|15933.4|15936.2|15934.2|15934.6|15932.6|43
1642081500000|2022-01-13 13:45:00|15935.5|15933.5|15935.9|15933.9|15936.6|15934.6|15934.6|15932.6|37
1642081510000|2022-01-13 13:45:10|15936|15934|15936.1|15934.1|15936.2|15934.2|15935.7|15933.7|13
1642081520000|2022-01-13 13:45:20|15936|15934|15939.9|15937.9|15941.2|15939.2|15935.9|15933.9|145
1642081530000|2022-01-13 13:45:30|15939.7|15937.7|15943|15941|15943.9|15941.9|15939.4|15937.4|162
1642081540000|2022-01-13 13:45:40|15943.1|15941.1|15940.4|15938.4|15944|15942|15940.4|15938.4|94
1642081550000|2022-01-13 13:45:50|15940.1|15938.1|15939.6|15937.6|15940.6|15938.6|15938.4|15936.4|65
1642081560000|2022-01-13 13:46:00|15939.7|15937.7|15939.9|15937.9|15942.1|15940.1|15939.6|15937.6|43
1642081570000|2022-01-13 13:46:10|15939.7|15937.7|15937.7|15935.7|15940.7|15938.7|15937.4|15935.4|43
1642081580000|2022-01-13 13:46:20|15937.6|15935.6|15938.1|15936.1|15939.9|15937.9|15937.6|15935.6|35
1642081590000|2022-01-13 13:46:30|15938|15936|15939.4|15937.4|15940.9|15938.9|15937.9|15935.9|23
1642081600000|2022-01-13 13:46:40|15940.1|15938.1|15939.6|15937.6|15940.4|15938.4|15939.6|15937.6|22
1642081610000|2022-01-13 13:46:50|15939.5|15937.5|15941.2|15939.2|15941.7|15939.7|15939.5|15937.5|91
1642081620000|2022-01-13 13:47:00|15941.4|15939.4|15944.2|15942.2|15945.2|15943.2|15941.2|15939.2|165
1642081630000|2022-01-13 13:47:10|15944.4|15942.4|15943.5|15941.5|15945.4|15943.4|15943.2|15941.2|85
1642081640000|2022-01-13 13:47:20|15943.4|15941.4|15945.9|15943.9|15946.4|15944.4|15943.2|15941.2|122
1642081650000|2022-01-13 13:47:30|15945.7|15943.7|15945.6|15943.6|15946.2|15944.2|15945.1|15943.1|83
1642081660000|2022-01-13 13:47:40|15946|15944|15947.2|15945.2|15948.2|15946.2|15945.7|15943.7|157
1642081670000|2022-01-13 13:47:50|15947.1|15945.1|15948.2|15946.2|15948.2|15946.2|15946.5|15944.5|43
1642081680000|2022-01-13 13:48:00|15947.7|15945.7|15947|15945|15948.2|15946.2|15946.4|15944.4|159
1642081690000|2022-01-13 13:48:10|15947.1|15945.1|15949.2|15947.2|15951.5|15949.5|15946.6|15944.6|199
1642081700000|2022-01-13 13:48:20|15948.2|15946.2|15946.1|15944.1|15948.2|15946.2|15945.7|15943.7|151
1642081710000|2022-01-13 13:48:30|15945.9|15943.9|15944|15942|15945.9|15943.9|15943.7|15941.7|60
1642081720000|2022-01-13 13:48:40|15944.1|15942.1|15946.6|15944.6|15947|15945|15943.5|15941.5|55
1642081730000|2022-01-13 13:48:50|15946.5|15944.5|15945.9|15943.9|15948.1|15946.1|15945.5|15943.5|37
1642081740000|2022-01-13 13:49:00|15945.5|15943.5|15946|15944|15946.5|15944.5|15944.2|15942.2|29
1642081750000|2022-01-13 13:49:10|15947|15945|15945.9|15943.9|15947.1|15945.1|15945.9|15943.9|56
1642081760000|2022-01-13 13:49:20|15945.6|15943.6|15945.4|15943.4|15946|15944|15945.4|15943.4|23
1642081770000|2022-01-13 13:49:30|15944.6|15942.6|15946.9|15944.9|15947|15945|15944.6|15942.6|41
1642081780000|2022-01-13 13:49:40|15946.6|15944.6|15946.5|15944.5|15946.9|15944.9|15946.1|15944.1|34
1642081790000|2022-01-13 13:49:50|15946.6|15944.6|15946.9|15944.9|15946.9|15944.9|15945.6|15943.6|29
1642081800000|2022-01-13 13:50:00|15947|15945|15946.7|15944.7|15947.2|15945.2|15946|15944|49
1642081810000|2022-01-13 13:50:10|15946.6|15944.6|15950.4|15948.4|15950.4|15948.4|15946.6|15944.6|69
1642081820000|2022-01-13 13:50:20|15950.2|15948.2|15953.2|15951.2|15953.6|15951.6|15949.1|15947.1|142
1642081830000|2022-01-13 13:50:30|15953.4|15951.4|15955|15953|15955.7|15953.7|15952.9|15950.9|216
1642081840000|2022-01-13 13:50:40|15955.1|15953.1|15958.4|15956.4|15958.9|15956.9|15954|15952|212
1642081850000|2022-01-13 13:50:50|15958.2|15956.2|15958.1|15956.1|15959.7|15957.7|15957.2|15955.2|143
1642081860000|2022-01-13 13:51:00|15957.6|15955.6|15954.9|15952.9|15957.9|15955.9|15954.2|15952.2|195
1642081870000|2022-01-13 13:51:10|15954.6|15952.6|15953.9|15951.9|15955|15953|15953.5|15951.5|54
1642081880000|2022-01-13 13:51:20|15953.7|15951.7|15953.1|15951.1|15954.1|15952.1|15952.5|15950.5|93
1642081890000|2022-01-13 13:51:30|15953|15951|15953.6|15951.6|15955.7|15953.7|15952.2|15950.2|59
1642081900000|2022-01-13 13:51:40|15953.7|15951.7|15952.6|15950.6|15953.7|15951.7|15951.6|15949.6|40
1642081910000|2022-01-13 13:51:50|15952.4|15950.4|15954.4|15952.4|15954.7|15952.7|15952.2|15950.2|50
1642081920000|2022-01-13 13:52:00|15954.1|15952.1|15952.4|15950.4|15954.9|15952.9|15952|15950|42
1642081930000|2022-01-13 13:52:10|15952.2|15950.2|15951.4|15949.4|15952.6|15950.6|15951.2|15949.2|32
1642081940000|2022-01-13 13:52:20|15951.2|15949.2|15952|15950|15952.2|15950.2|15951.2|15949.2|32
1642081950000|2022-01-13 13:52:30|15952.1|15950.1|15951.6|15949.6|15952.1|15950.1|15951|15949|44
1642081960000|2022-01-13 13:52:40|15951.5|15949.5|15949.2|15947.2|15951.5|15949.5|15949.2|15947.2|40
1642081970000|2022-01-13 13:52:50|15948.5|15946.5|15950.6|15948.6|15951.1|15949.1|15948.5|15946.5|88
1642081980000|2022-01-13 13:53:00|15950.2|15948.2|15952.9|15950.9|15953.1|15951.1|15948.9|15946.9|199
1642081990000|2022-01-13 13:53:10|15952.7|15950.7|15952.6|15950.6|15953|15951|15951.9|15949.9|15
1642082000000|2022-01-13 13:53:20|15953.4|15951.4|15955|15953|15955|15953|15952.9|15950.9|23
1642082010000|2022-01-13 13:53:30|15954.9|15952.9|15957.1|15955.1|15959.5|15957.5|15953.9|15951.9|215
1642082020000|2022-01-13 13:53:40|15957.4|15955.4|15957.2|15955.2|15959.2|15957.2|15956.7|15954.7|54
1642082030000|2022-01-13 13:53:50|15956.5|15954.5|15957.9|15955.9|15959.9|15957.9|15956|15954|58
1642082040000|2022-01-13 13:54:00|15957.7|15955.7|15959.6|15957.6|15960.7|15958.7|15957.7|15955.7|84
1642082050000|2022-01-13 13:54:10|15959.4|15957.4|15959.4|15957.4|15959.5|15957.5|15957.9|15955.9|33
1642082060000|2022-01-13 13:54:20|15959.2|15957.2|15957.9|15955.9|15959.6|15957.6|15957.7|15955.7|31
1642082070000|2022-01-13 13:54:30|15958|15956|15958.2|15956.2|15959.6|15957.6|15958|15956|61
1642082080000|2022-01-13 13:54:40|15958.4|15956.4|15958.4|15956.4|15958.7|15956.7|15957.7|15955.7|15
1642082090000|2022-01-13 13:54:50|15958.6|15956.6|15959|15957|15959.4|15957.4|15958.2|15956.2|19
1642082100000|2022-01-13 13:55:00|15958.7|15956.7|15958.4|15956.4|15960|15958|15958.4|15956.4|22
1642082110000|2022-01-13 13:55:10|15958.5|15956.5|15957.7|15955.7|15958.9|15956.9|15957.7|15955.7|25
1642082120000|2022-01-13 13:55:20|15958|15956|15957.1|15955.1|15958.4|15956.4|15957|15955|55
1642082130000|2022-01-13 13:55:30|15957.2|15955.2|15958|15956|15958.7|15956.7|15957.1|15955.1|38
1642082140000|2022-01-13 13:55:40|15958.1|15956.1|15958.9|15956.9|15959.1|15957.1|15958|15956|19
1642082150000|2022-01-13 13:55:50|15959|15957|15958.2|15956.2|15959.5|15957.5|15958.2|15956.2|43
1642082160000|2022-01-13 13:56:00|15958.4|15956.4|15960|15958|15961.1|15959.1|15958.1|15956.1|82
1642082170000|2022-01-13 13:56:10|15959.9|15957.9|15955.6|15953.6|15960|15958|15955.5|15953.5|95
1642082180000|2022-01-13 13:56:20|15955.4|15953.4|15955.6|15953.6|15956.6|15954.6|15955.4|15953.4|43
1642082190000|2022-01-13 13:56:30|15955.9|15953.9|15956.1|15954.1|15956.9|15954.9|15954.1|15952.1|103
1642082200000|2022-01-13 13:56:40|15956.4|15954.4|15957|15955|15957.9|15955.9|15956|15954|21
1642082210000|2022-01-13 13:56:50|15957.1|15955.1|15958.6|15956.6|15959.6|15957.6|15956.9|15954.9|44
1642082220000|2022-01-13 13:57:00|15957.9|15955.9|15960.7|15958.7|15961|15959|15957.9|15955.9|49
1642082230000|2022-01-13 13:57:10|15960.6|15958.6|15963.5|15961.5|15963.7|15961.7|15960.6|15958.6|199
1642082240000|2022-01-13 13:57:20|15963.6|15961.6|15955.7|15953.7|15965.9|15963.9|15951.6|15949.6|761
1642082250000|2022-01-13 13:57:30|15956.4|15954.4|15956.5|15954.5|15958.9|15956.9|15956.1|15954.1|202
1642082260000|2022-01-13 13:57:40|15956.1|15954.1|15958.7|15956.7|15959.6|15957.6|15956.1|15954.1|64
1642082270000|2022-01-13 13:57:50|15958.6|15956.6|15953.1|15951.1|15958.6|15956.6|15953.1|15951.1|68
1642082280000|2022-01-13 13:58:00|15953.2|15951.2|15950.5|15948.5|15953.2|15951.2|15950.4|15948.4|95
1642082290000|2022-01-13 13:58:10|15950.6|15948.6|15948|15946|15951.6|15949.6|15948|15946|126
1642082300000|2022-01-13 13:58:20|15947.5|15945.5|15948.7|15946.7|15949.4|15947.4|15946.2|15944.2|174
1642082310000|2022-01-13 13:58:30|15948.9|15946.9|15944.9|15942.9|15951.4|15949.4|15944.9|15942.9|118
1642082320000|2022-01-13 13:58:40|15945.4|15943.4|15948.2|15946.2|15948.6|15946.6|15943.4|15941.4|158
1642082330000|2022-01-13 13:58:50|15948.1|15946.1|15946.9|15944.9|15948.1|15946.1|15945.6|15943.6|26
1642082340000|2022-01-13 13:59:00|15947|15945|15945.6|15943.6|15947.2|15945.2|15944|15942|49
1642082350000|2022-01-13 13:59:10|15945.5|15943.5|15948.4|15946.4|15948.4|15946.4|15945.1|15943.1|52
1642082360000|2022-01-13 13:59:20|15948.1|15946.1|15945.1|15943.1|15948.6|15946.6|15944.9|15942.9|141
1642082370000|2022-01-13 13:59:30|15945|15943|15951|15949|15951|15949|15944.9|15942.9|48
1642082380000|2022-01-13 13:59:40|15951.1|15949.1|15953.2|15951.2|15953.2|15951.2|15949.7|15947.7|96
1642082390000|2022-01-13 13:59:50|15952.9|15950.9|15953.4|15951.4|15953.5|15951.5|15952|15950|34
1642082400000|2022-01-13 14:00:00|15953.6|15951.6|15953.7|15951.7|15955.7|15953.7|15951.4|15949.4|83
1642082410000|2022-01-13 14:00:10|15953.5|15951.5|15958|15956|15958.1|15956.1|15953.2|15951.2|108
1642082420000|2022-01-13 14:00:20|15957.1|15955.1|15957.9|15955.9|15959.6|15957.6|15957.1|15955.1|122
1642082430000|2022-01-13 14:00:30|15953.7|15951.7|15953.2|15951.2|15954.7|15952.7|15952.5|15950.5|95
1642082440000|2022-01-13 14:00:40|15953.4|15951.4|15954.1|15952.1|15954.2|15952.2|15952.6|15950.6|46
1642082450000|2022-01-13 14:00:50|15954.2|15952.2|15953.6|15951.6|15954.5|15952.5|15953.1|15951.1|19
1642082460000|2022-01-13 14:01:00|15953.7|15951.7|15952.2|15950.2|15954.6|15952.6|15952.2|15950.2|37
1642082470000|2022-01-13 14:01:10|15952.4|15950.4|15956.4|15954.4|15957|15955|15952.4|15950.4|50
1642082480000|2022-01-13 14:01:20|15956.6|15954.6|15954.2|15952.2|15956.6|15954.6|15953.7|15951.7|44
1642082490000|2022-01-13 14:01:30|15954.5|15952.5|15954.6|15952.6|15955.5|15953.5|15954.2|15952.2|14
1642082500000|2022-01-13 14:01:40|15953.7|15951.7|15952.7|15950.7|15953.7|15951.7|15952.7|15950.7|32
1642082510000|2022-01-13 14:01:50|15952.9|15950.9|15953.2|15951.2|15953.2|15951.2|15952.4|15950.4|22
1642082520000|2022-01-13 14:02:00|15953.4|15951.4|15953.6|15951.6|15955.5|15953.5|15953.2|15951.2|25
1642082530000|2022-01-13 14:02:10|15953.5|15951.5|15953.1|15951.1|15953.5|15951.5|15952.9|15950.9|2
1642082540000|2022-01-13 14:02:20|15953.2|15951.2|15954.6|15952.6|15954.6|15952.6|15953.2|15951.2|7
1642082550000|2022-01-13 14:02:30|15954.5|15952.5|15955.1|15953.1|15955.4|15953.4|15954.1|15952.1|16
1642082560000|2022-01-13 14:02:40|15955.2|15953.2|15956.1|15954.1|15956.2|15954.2|15954.9|15952.9|14
1642082570000|2022-01-13 14:02:50|15956|15954|15958.4|15956.4|15958.4|15956.4|15956|15954|45
1642082580000|2022-01-13 14:03:00|15958.1|15956.1|15957.6|15955.6|15959.4|15957.4|15957.6|15955.6|89
1642082590000|2022-01-13 14:03:10|15957.7|15955.7|15956.7|15954.7|15957.9|15955.9|15955.7|15953.7|57
1642082600000|2022-01-13 14:03:20|15956.4|15954.4|15956.4|15954.4|15956.6|15954.6|15955.6|15953.6|6
1642082610000|2022-01-13 14:03:30|15956.7|15954.7|15958.6|15956.6|15958.6|15956.6|15956.1|15954.1|86
1642082620000|2022-01-13 14:03:40|15957.6|15955.6|15957.6|15955.6|15957.7|15955.7|15957.1|15955.1|34
1642082630000|2022-01-13 14:03:50|15957.1|15955.1|15956.5|15954.5|15957.4|15955.4|15956.5|15954.5|11
1642082640000|2022-01-13 14:04:00|15956.6|15954.6|15957.7|15955.7|15957.7|15955.7|15956.5|15954.5|8
1642082650000|2022-01-13 14:04:10|15958.2|15956.2|15957.2|15955.2|15958.4|15956.4|15956.6|15954.6|20
1642082660000|2022-01-13 14:04:20|15957.4|15955.4|15956.1|15954.1|15957.5|15955.5|15956|15954|21
1642082670000|2022-01-13 14:04:30|15956|15954|15958.4|15956.4|15958.5|15956.5|15955.9|15953.9|47
1642082680000|2022-01-13 14:04:40|15958.9|15956.9|15959.7|15957.7|15960.6|15958.6|15958.9|15956.9|98
1642082690000|2022-01-13 14:04:50|15959.6|15957.6|15961.1|15959.1|15961.6|15959.6|15959.4|15957.4|86
1642082700000|2022-01-13 14:05:00|15961.2|15959.2|15961.1|15959.1|15961.2|15959.2|15960|15958|44
1642082710000|2022-01-13 14:05:10|15960.9|15958.9|15960.9|15958.9|15961.6|15959.6|15960.7|15958.7|36
1642082720000|2022-01-13 14:05:20|15960.6|15958.6|15961.2|15959.2|15961.2|15959.2|15960.4|15958.4|23
1642082730000|2022-01-13 14:05:30|15961.1|15959.1|15964.1|15962.1|15964.4|15962.4|15961.1|15959.1|92
1642082740000|2022-01-13 14:05:40|15964.2|15962.2|15963.1|15961.1|15964.2|15962.2|15962.2|15960.2|34
1642082750000|2022-01-13 14:05:50|15962.9|15960.9|15963.1|15961.1|15963.1|15961.1|15962.4|15960.4|22
1642082760000|2022-01-13 14:06:00|15963.2|15961.2|15962.2|15960.2|15963.6|15961.6|15962.2|15960.2|34
1642082770000|2022-01-13 14:06:10|15962|15960|15956.6|15954.6|15962|15960|15956.5|15954.5|79
1642082780000|2022-01-13 14:06:20|15956.5|15954.5|15957.9|15955.9|15958.4|15956.4|15955.9|15953.9|51
1642082790000|2022-01-13 14:06:30|15958|15956|15959.6|15957.6|15959.6|15957.6|15957.9|15955.9|29
1642082800000|2022-01-13 14:06:40|15959.5|15957.5|15960.6|15958.6|15960.6|15958.6|15959.2|15957.2|16
1642082810000|2022-01-13 14:06:50|15961.2|15959.2|15961.9|15959.9|15962.7|15960.7|15960.9|15958.9|36
1642082820000|2022-01-13 14:07:00|15961.7|15959.7|15961.1|15959.1|15962.7|15960.7|15960.7|15958.7|59
1642082830000|2022-01-13 14:07:10|15961|15959|15961.4|15959.4|15961.9|15959.9|15960.9|15958.9|13
1642082840000|2022-01-13 14:07:20|15961|15959|15960.6|15958.6|15961|15959|15960.5|15958.5|13
1642082850000|2022-01-13 14:07:30|15961.1|15959.1|15962|15960|15962|15960|15960.9|15958.9|9
1642082860000|2022-01-13 14:07:40|15961.9|15959.9|15962|15960|15962.1|15960.1|15960.7|15958.7|22
1642082870000|2022-01-13 14:07:50|15961.9|15959.9|15963|15961|15963.1|15961.1|15961.5|15959.5|24
1642082880000|2022-01-13 14:08:00|15962.9|15960.9|15963|15961|15963.2|15961.2|15962.7|15960.7|11
1642082890000|2022-01-13 14:08:10|15962.9|15960.9|15960.9|15958.9|15962.9|15960.9|15960.1|15958.1|46
1642082900000|2022-01-13 14:08:20|15961|15959|15959.7|15957.7|15961.6|15959.6|15959.5|15957.5|25
1642082910000|2022-01-13 14:08:30|15959.9|15957.9|15963.1|15961.1|15963.5|15961.5|15959.7|15957.7|33
1642082920000|2022-01-13 14:08:40|15963.2|15961.2|15962.7|15960.7|15963.2|15961.2|15962.4|15960.4|21
1642082930000|2022-01-13 14:08:50|15962.6|15960.6|15963.1|15961.1|15963.6|15961.6|15962.5|15960.5|17
1642082940000|2022-01-13 14:09:00|15962.9|15960.9|15962.7|15960.7|15963.9|15961.9|15962.4|15960.4|18
1642082950000|2022-01-13 14:09:10|15962.5|15960.5|15962.1|15960.1|15963.1|15961.1|15962.1|15960.1|22
1642082960000|2022-01-13 14:09:20|15962|15960|15962.6|15960.6|15964|15962|15962|15960|34
1642082970000|2022-01-13 14:09:30|15962.7|15960.7|15963.9|15961.9|15964.1|15962.1|15962.1|15960.1|57
1642082980000|2022-01-13 14:09:40|15963.4|15961.4|15965.1|15963.1|15965.4|15963.4|15963|15961|78
1642082990000|2022-01-13 14:09:50|15965.4|15963.4|15968.7|15966.7|15968.9|15966.9|15964.9|15962.9|170
1642083000000|2022-01-13 14:10:00|15968.9|15966.9|15969.4|15967.4|15969.6|15967.6|15968|15966|208
1642083010000|2022-01-13 14:10:10|15969|15967|15970.9|15968.9|15971.4|15969.4|15969|15967|133
1642083020000|2022-01-13 14:10:20|15970.7|15968.7|15971.2|15969.2|15971.2|15969.2|15970.2|15968.2|66
1642083030000|2022-01-13 14:10:30|15970.1|15968.1|15970.4|15968.4|15971.4|15969.4|15969.9|15967.9|101
1642083040000|2022-01-13 14:10:40|15970.5|15968.5|15973.2|15971.2|15974|15972|15970.5|15968.5|115
1642083050000|2022-01-13 14:10:50|15973.1|15971.1|15966.4|15964.4|15973.1|15971.1|15966.4|15964.4|145
1642083060000|2022-01-13 14:11:00|15966.5|15964.5|15967|15965|15967.4|15965.4|15966.2|15964.2|65
1642083070000|2022-01-13 14:11:10|15966.9|15964.9|15963.1|15961.1|15967.5|15965.5|15963|15961|109
1642083080000|2022-01-13 14:11:20|15963.2|15961.2|15962.7|15960.7|15964.2|15962.2|15962.5|15960.5|61
1642083090000|2022-01-13 14:11:30|15962.6|15960.6|15964.7|15962.7|15965|15963|15962.4|15960.4|48
1642083100000|2022-01-13 14:11:40|15965.1|15963.1|15964.1|15962.1|15965.1|15963.1|15963.9|15961.9|49
1642083110000|2022-01-13 14:11:50|15964.4|15962.4|15963.7|15961.7|15964.4|15962.4|15963.1|15961.1|47
1642083120000|2022-01-13 14:12:00|15963.4|15961.4|15962.2|15960.2|15964.4|15962.4|15962.2|15960.2|66
1642083130000|2022-01-13 14:12:10|15962.4|15960.4|15962.9|15960.9|15963.4|15961.4|15962.2|15960.2|40
1642083140000|2022-01-13 14:12:20|15963|15961|15965.1|15963.1|15965.1|15963.1|15962.4|15960.4|32
1642083150000|2022-01-13 14:12:30|15965.2|15963.2|15963.5|15961.5|15965.2|15963.2|15963.4|15961.4|23
1642083160000|2022-01-13 14:12:40|15963.4|15961.4|15961.9|15959.9|15963.4|15961.4|15961.4|15959.4|37
1642083170000|2022-01-13 14:12:50|15962|15960|15961.4|15959.4|15962.4|15960.4|15960.5|15958.5|60
1642083180000|2022-01-13 14:13:00|15961.6|15959.6|15961.6|15959.6|15962.4|15960.4|15961.2|15959.2|32
1642083190000|2022-01-13 14:13:10|15961.7|15959.7|15962.7|15960.7|15963.2|15961.2|15961.6|15959.6|30
1642083200000|2022-01-13 14:13:20|15962.5|15960.5|15962.6|15960.6|15963.4|15961.4|15962.5|15960.5|17
1642083210000|2022-01-13 14:13:30|15962.9|15960.9|15961.4|15959.4|15963.2|15961.2|15961.4|15959.4|18
1642083220000|2022-01-13 14:13:40|15961.2|15959.2|15960.2|15958.2|15961.2|15959.2|15959|15957|76
1642083230000|2022-01-13 14:13:50|15959.6|15957.6|15961.2|15959.2|15961.9|15959.9|15959.6|15957.6|63
1642083240000|2022-01-13 14:14:00|15961.6|15959.6|15962.1|15960.1|15962.9|15960.9|15961.1|15959.1|32
1642083250000|2022-01-13 14:14:10|15962|15960|15960.9|15958.9|15962.1|15960.1|15960.9|15958.9|11
1642083260000|2022-01-13 14:14:20|15961.1|15959.1|15960.7|15958.7|15961.1|15959.1|15958.7|15956.7|41
1642083270000|2022-01-13 14:14:30|15960.6|15958.6|15961.4|15959.4|15961.9|15959.9|15960.6|15958.6|10
1642083280000|2022-01-13 14:14:40|15961.2|15959.2|15961.6|15959.6|15961.7|15959.7|15961|15959|20
1642083290000|2022-01-13 14:14:50|15961.7|15959.7|15962.5|15960.5|15962.6|15960.6|15961.7|15959.7|10
1642083300000|2022-01-13 14:15:00|15962.4|15960.4|15962.5|15960.5|15962.6|15960.6|15961.2|15959.2|15
1642083310000|2022-01-13 14:15:10|15962.7|15960.7|15964.1|15962.1|15964.1|15962.1|15962.2|15960.2|57
1642083320000|2022-01-13 14:15:20|15964.2|15962.2|15962.9|15960.9|15964.2|15962.2|15962.9|15960.9|33
1642083330000|2022-01-13 14:15:30|15963|15961|15961.9|15959.9|15963|15961|15961.6|15959.6|19
1642083340000|2022-01-13 14:15:40|15962.1|15960.1|15958.9|15956.9|15963.4|15961.4|15958.6|15956.6|47
1642083350000|2022-01-13 14:15:50|15959.1|15957.1|15955.9|15953.9|15959.1|15957.1|15955.1|15953.1|160
1642083360000|2022-01-13 14:16:00|15956.1|15954.1|15957|15955|15958.4|15956.4|15956.1|15954.1|72
1642083370000|2022-01-13 14:16:10|15956.9|15954.9|15954.6|15952.6|15957.1|15955.1|15954.6|15952.6|61
1642083380000|2022-01-13 14:16:20|15954.7|15952.7|15958.6|15956.6|15958.7|15956.7|15954.7|15952.7|123
1642083390000|2022-01-13 14:16:30|15958.7|15956.7|15958.1|15956.1|15959|15957|15957.9|15955.9|17
1642083400000|2022-01-13 14:16:40|15958.6|15956.6|15959.4|15957.4|15959.4|15957.4|15957.6|15955.6|22
1642083410000|2022-01-13 14:16:50|15959.2|15957.2|15960.5|15958.5|15960.5|15958.5|15959.1|15957.1|37
1642083420000|2022-01-13 14:17:00|15960.4|15958.4|15960.7|15958.7|15961.5|15959.5|15960.1|15958.1|54
1642083430000|2022-01-13 14:17:10|15961.1|15959.1|15960.4|15958.4|15961.1|15959.1|15960.4|15958.4|7
1642083440000|2022-01-13 14:17:20|15960.6|15958.6|15960.5|15958.5|15961.6|15959.6|15960.4|15958.4|12
1642083450000|2022-01-13 14:17:30|15960.7|15958.7|15962.1|15960.1|15962.1|15960.1|15960.6|15958.6|25
1642083460000|2022-01-13 14:17:40|15962|15960|15962.5|15960.5|15962.5|15960.5|15961.4|15959.4|49
1642083470000|2022-01-13 14:17:50|15962.6|15960.6|15963.4|15961.4|15964.2|15962.2|15962.6|15960.6|106
1642083480000|2022-01-13 14:18:00|15963.2|15961.2|15964.4|15962.4|15965.5|15963.5|15963.2|15961.2|67
1642083490000|2022-01-13 14:18:10|15963.9|15961.9|15960.4|15958.4|15964.4|15962.4|15959|15957|93
1642083500000|2022-01-13 14:18:20|15960.2|15958.2|15960|15958|15960.9|15958.9|15959.6|15957.6|48
1642083510000|2022-01-13 14:18:30|15960.1|15958.1|15960.7|15958.7|15960.9|15958.9|15959.5|15957.5|11
1642083520000|2022-01-13 14:18:40|15960.9|15958.9|15960.1|15958.1|15961.2|15959.2|15960.1|15958.1|11
1642083530000|2022-01-13 14:18:50|15960.2|15958.2|15958.7|15956.7|15960.4|15958.4|15958.2|15956.2|53
1642083540000|2022-01-13 14:19:00|15959.2|15957.2|15959.1|15957.1|15960.9|15958.9|15958.9|15956.9|42
1642083550000|2022-01-13 14:19:10|15959.2|15957.2|15958.7|15956.7|15959.4|15957.4|15958.7|15956.7|10
1642083560000|2022-01-13 14:19:20|15958.2|15956.2|15957.5|15955.5|15958.9|15956.9|15957.2|15955.2|55
1642083570000|2022-01-13 14:19:30|15958.1|15956.1|15956.1|15954.1|15958.2|15956.2|15956.1|15954.1|59
1642083580000|2022-01-13 14:19:40|15956|15954|15955.7|15953.7|15957.2|15955.2|15954.9|15952.9|136
1642083590000|2022-01-13 14:19:50|15955.9|15953.9|15957|15955|15957|15955|15955.4|15953.4|47
1642083600000|2022-01-13 14:20:00|15956.9|15954.9|15960|15958|15961.5|15959.5|15955.4|15953.4|91
1642083610000|2022-01-13 14:20:10|15959.9|15957.9|15961.5|15959.5|15962.2|15960.2|15959.9|15957.9|51
1642083620000|2022-01-13 14:20:20|15961.4|15959.4|15962.1|15960.1|15962.5|15960.5|15961.2|15959.2|23
1642083630000|2022-01-13 14:20:30|15962|15960|15962.6|15960.6|15963.9|15961.9|15961.6|15959.6|38
1642083640000|2022-01-13 14:20:40|15962.7|15960.7|15961.6|15959.6|15963.1|15961.1|15961.4|15959.4|24
1642083650000|2022-01-13 14:20:50|15961.7|15959.7|15963|15961|15963.4|15961.4|15961.5|15959.5|22
1642083660000|2022-01-13 14:21:00|15962.6|15960.6|15962.6|15960.6|15963.5|15961.5|15962.1|15960.1|23
1642083670000|2022-01-13 14:21:10|15962.5|15960.5|15962.4|15960.4|15962.6|15960.6|15962.1|15960.1|12
1642083680000|2022-01-13 14:21:20|15962.5|15960.5|15961.4|15959.4|15962.5|15960.5|15960.6|15958.6|18
1642083690000|2022-01-13 14:21:30|15961.9|15959.9|15960.6|15958.6|15962.9|15960.9|15960.4|15958.4|54
1642083700000|2022-01-13 14:21:40|15960.5|15958.5|15961|15959|15961.1|15959.1|15960.5|15958.5|5
1642083710000|2022-01-13 14:21:50|15960.7|15958.7|15960.5|15958.5|15961|15959|15959.9|15957.9|26
1642083720000|2022-01-13 14:22:00|15959.2|15957.2|15959.6|15957.6|15959.6|15957.6|15959|15957|14
1642083730000|2022-01-13 14:22:10|15959.7|15957.7|15960.9|15958.9|15960.9|15958.9|15959.2|15957.2|37
1642083740000|2022-01-13 14:22:20|15961.1|15959.1|15960.6|15958.6|15961.1|15959.1|15959.6|15957.6|18
1642083750000|2022-01-13 14:22:30|15960.9|15958.9|15959|15957|15960.9|15958.9|15959|15957|22
1642083760000|2022-01-13 14:22:40|15958.7|15956.7|15957.7|15955.7|15959|15957|15957.7|15955.7|27
1642083770000|2022-01-13 14:22:50|15957.9|15955.9|15958.9|15956.9|15959.7|15957.7|15957.9|15955.9|28
1642083780000|2022-01-13 14:23:00|15959|15957|15959.5|15957.5|15959.6|15957.6|15958.9|15956.9|21
1642083790000|2022-01-13 14:23:10|15959.1|15957.1|15958.2|15956.2|15959.1|15957.1|15958|15956|18
1642083800000|2022-01-13 14:23:20|15957.9|15955.9|15956.5|15954.5|15958.1|15956.1|15956.5|15954.5|35
1642083810000|2022-01-13 14:23:30|15956.7|15954.7|15959.4|15957.4|15960.9|15958.9|15956.7|15954.7|41
1642083820000|2022-01-13 14:23:40|15959.5|15957.5|15959.6|15957.6|15959.6|15957.6|15959|15957|12
1642083830000|2022-01-13 14:23:50|15959.7|15957.7|15960.9|15958.9|15961.6|15959.6|15959.7|15957.7|20
1642083840000|2022-01-13 14:24:00|15961.1|15959.1|15961.4|15959.4|15961.9|15959.9|15960.6|15958.6|61
1642083850000|2022-01-13 14:24:10|15961|15959|15961.6|15959.6|15961.9|15959.9|15960.6|15958.6|16
1642083860000|2022-01-13 14:24:20|15961.1|15959.1|15961.6|15959.6|15962.4|15960.4|15961.1|15959.1|19
1642083870000|2022-01-13 14:24:30|15961.2|15959.2|15961.1|15959.1|15961.9|15959.9|15961|15959|20
1642083880000|2022-01-13 14:24:40|15961|15959|15958.4|15956.4|15961|15959|15958.2|15956.2|25
1642083890000|2022-01-13 14:24:50|15958.5|15956.5|15960|15958|15960.7|15958.7|15958.5|15956.5|34
1642083900000|2022-01-13 14:25:00|15960.1|15958.1|15963.9|15961.9|15965.1|15963.1|15959.9|15957.9|196
1642083910000|2022-01-13 14:25:10|15961.6|15959.6|15961.2|15959.2|15962.4|15960.4|15961.1|15959.1|34
1642083920000|2022-01-13 14:25:20|15961.4|15959.4|15961.9|15959.9|15962.4|15960.4|15961.2|15959.2|39
1642083930000|2022-01-13 14:25:30|15962|15960|15963.5|15961.5|15964.6|15962.6|15962|15960|46
1642083940000|2022-01-13 14:25:40|15963.4|15961.4|15962.9|15960.9|15963.5|15961.5|15962.7|15960.7|10
1642083950000|2022-01-13 14:25:50|15962.6|15960.6|15965.4|15963.4|15965.4|15963.4|15962.5|15960.5|34
1642083960000|2022-01-13 14:26:00|15965.2|15963.2|15966.4|15964.4|15966.5|15964.5|15965.2|15963.2|50
1642083970000|2022-01-13 14:26:10|15966.1|15964.1|15966.6|15964.6|15966.6|15964.6|15964.2|15962.2|49
1642083980000|2022-01-13 14:26:20|15966.5|15964.5|15967.1|15965.1|15967.7|15965.7|15966|15964|69
1642083990000|2022-01-13 14:26:30|15965|15963|15965.1|15963.1|15966.1|15964.1|15964.5|15962.5|128
1642084000000|2022-01-13 14:26:40|15965.4|15963.4|15964.5|15962.5|15965.5|15963.5|15964.5|15962.5|29
1642084010000|2022-01-13 14:26:50|15964.1|15962.1|15963.9|15961.9|15964.5|15962.5|15963.2|15961.2|21
1642084020000|2022-01-13 14:27:00|15963.5|15961.5|15965.9|15963.9|15966|15964|15963.4|15961.4|93
1642084030000|2022-01-13 14:27:10|15966|15964|15965.2|15963.2|15966.4|15964.4|15965|15963|67
1642084040000|2022-01-13 14:27:20|15965.4|15963.4|15966.7|15964.7|15967|15965|15965.1|15963.1|92
1642084050000|2022-01-13 14:27:30|15966.9|15964.9|15968.5|15966.5|15968.5|15966.5|15966.5|15964.5|45
1642084060000|2022-01-13 14:27:40|15968.4|15966.4|15967.7|15965.7|15968.4|15966.4|15965.5|15963.5|83
1642084070000|2022-01-13 14:27:50|15967.6|15965.6|15967|15965|15967.6|15965.6|15966.2|15964.2|50
1642084080000|2022-01-13 14:28:00|15967.9|15965.9|15960.9|15958.9|15967.9|15965.9|15960.9|15958.9|166
1642084090000|2022-01-13 14:28:10|15961|15959|15958.6|15956.6|15961.1|15959.1|15957.4|15955.4|124
1642084100000|2022-01-13 14:28:20|15958.4|15956.4|15958.9|15956.9|15959.5|15957.5|15958.2|15956.2|50
1642084110000|2022-01-13 14:28:30|15959|15957|15958.7|15956.7|15959|15957|15958.4|15956.4|38
1642084120000|2022-01-13 14:28:40|15958.5|15956.5|15960|15958|15960|15958|15957.2|15955.2|85
1642084130000|2022-01-13 14:28:50|15959.9|15957.9|15959.6|15957.6|15961.6|15959.6|15959.6|15957.6|60
1642084140000|2022-01-13 14:29:00|15959.9|15957.9|15960|15958|15960.4|15958.4|15959.4|15957.4|60
1642084150000|2022-01-13 14:29:10|15959.9|15957.9|15959.6|15957.6|15960.1|15958.1|15959.4|15957.4|45
1642084160000|2022-01-13 14:29:20|15959.5|15957.5|15961.1|15959.1|15961.1|15959.1|15959.1|15957.1|37
1642084170000|2022-01-13 14:29:30|15961|15959|15962.7|15960.7|15962.7|15960.7|15960.7|15958.7|77
1642084180000|2022-01-13 14:29:40|15962.6|15960.6|15960.1|15958.1|15962.7|15960.7|15959.9|15957.9|118
1642084190000|2022-01-13 14:29:50|15959.9|15957.9|15963.1|15961.1|15963.1|15961.1|15959.4|15957.4|196
1642084200000|2022-01-13 14:30:00|15962.6|15961.6|15974.6|15973.6|15976.7|15975.7|15962.2|15961.2|1870
1642084210000|2022-01-13 14:30:10|15974.9|15973.9|15969|15968|15976.2|15975.2|15964.9|15963.9|703
1642084220000|2022-01-13 14:30:20|15969.1|15968.1|15957.9|15956.9|15970.6|15969.6|15957.2|15956.2|598
1642084230000|2022-01-13 14:30:30|15958.9|15957.9|15958.1|15957.1|15967.9|15966.9|15958.1|15957.1|546
1642084240000|2022-01-13 14:30:40|15958|15957|15946.7|15945.7|15958|15957|15946.2|15945.2|765
1642084250000|2022-01-13 14:30:50|15947.2|15946.2|15961.2|15960.2|15962.5|15961.5|15944.9|15943.9|699
1642084260000|2022-01-13 14:31:00|15960.7|15959.7|15952.6|15951.6|15960.9|15959.9|15949.9|15948.9|474
1642084270000|2022-01-13 14:31:10|15952.5|15951.5|15954.9|15953.9|15957.9|15956.9|15952.4|15951.4|261
1642084280000|2022-01-13 14:31:20|15954.6|15953.6|15952.2|15951.2|15955.9|15954.9|15951.7|15950.7|252
1642084290000|2022-01-13 14:31:30|15952|15951|15954.9|15953.9|15956.7|15955.7|15949|15948|288
1642084300000|2022-01-13 14:31:40|15955.4|15954.4|15953.2|15952.2|15958.1|15957.1|15949.9|15948.9|365
1642084310000|2022-01-13 14:31:50|15952.9|15951.9|15950.4|15949.4|15956.9|15955.9|15944.7|15943.7|483
1642084320000|2022-01-13 14:32:00|15950.2|15949.2|15952.9|15951.9|15956.1|15955.1|15950.2|15949.2|423
1642084330000|2022-01-13 14:32:10|15953.4|15952.4|15965.2|15964.2|15967.9|15966.9|15953.1|15952.1|819
1642084340000|2022-01-13 14:32:20|15964.1|15963.1|15966.1|15965.1|15966.6|15965.6|15957.7|15956.7|524
1642084350000|2022-01-13 14:32:30|15965.6|15964.6|15962.4|15961.4|15967.1|15966.1|15960.5|15959.5|374
1642084360000|2022-01-13 14:32:40|15962.5|15961.5|15964.5|15963.5|15964.9|15963.9|15961.6|15960.6|206
1642084370000|2022-01-13 14:32:50|15965.4|15964.4|15970.1|15969.1|15970.2|15969.2|15962.5|15961.5|540
1642084380000|2022-01-13 14:33:00|15970.7|15969.7|15964.7|15963.7|15978.5|15977.5|15963.5|15962.5|986
1642084390000|2022-01-13 14:33:10|15964.5|15963.5|15969.4|15968.4|15970.7|15969.7|15962.4|15961.4|304
1642084400000|2022-01-13 14:33:20|15969.1|15968.1|15970.6|15969.6|15973.1|15972.1|15968.7|15967.7|278
1642084410000|2022-01-13 14:33:30|15971|15970|15964.1|15963.1|15972.1|15971.1|15963.2|15962.2|335
1642084420000|2022-01-13 14:33:40|15965.4|15964.4|15966.7|15965.7|15969.6|15968.6|15963.4|15962.4|361
1642084430000|2022-01-13 14:33:50|15966.4|15965.4|15971.6|15970.6|15974.6|15973.6|15966.1|15965.1|288
1642084440000|2022-01-13 14:34:00|15971.7|15970.7|15965.4|15964.4|15972.6|15971.6|15965.4|15964.4|285
1642084450000|2022-01-13 14:34:10|15966.4|15965.4|15966.5|15965.5|15971|15970|15966.1|15965.1|224
1642084460000|2022-01-13 14:34:20|15966.6|15965.6|15963.4|15962.4|15969.2|15968.2|15960.1|15959.1|691
1642084470000|2022-01-13 14:34:30|15964|15963|15962.5|15961.5|15967.5|15966.5|15959.9|15958.9|303
1642084480000|2022-01-13 14:34:40|15962.4|15961.4|15963.2|15962.2|15964.9|15963.9|15960.6|15959.6|231
1642084490000|2022-01-13 14:34:50|15963.4|15962.4|15960.7|15959.7|15965|15964|15960.7|15959.7|266
1642084500000|2022-01-13 14:35:00|15960.5|15959.5|15956.1|15955.1|15960.5|15959.5|15953.2|15952.2|715
1642084510000|2022-01-13 14:35:10|15956.7|15955.7|15957.2|15956.2|15960.9|15959.9|15951.9|15950.9|495
1642084520000|2022-01-13 14:35:20|15957.1|15956.1|15958.7|15957.7|15960.4|15959.4|15956.6|15955.6|369
1642084530000|2022-01-13 14:35:30|15959.1|15958.1|15963.7|15962.7|15966.6|15965.6|15958|15957|351
1642084540000|2022-01-13 14:35:40|15963.9|15962.9|15953.5|15952.5|15963.9|15962.9|15953.4|15952.4|380
1642084550000|2022-01-13 14:35:50|15953.2|15952.2|15951.7|15950.7|15954.9|15953.9|15951.5|15950.5|288
1642084560000|2022-01-13 14:36:00|15952|15951|15941.1|15940.1|15952.6|15951.6|15941.1|15940.1|915
1642084570000|2022-01-13 14:36:10|15941.4|15940.4|15941.7|15940.7|15943.5|15942.5|15937.9|15936.9|693
1642084580000|2022-01-13 14:36:20|15942.2|15941.2|15942.2|15941.2|15944.9|15943.9|15941.5|15940.5|285
1642084590000|2022-01-13 14:36:30|15942.1|15941.1|15938.5|15937.5|15942.6|15941.6|15935.6|15934.6|496
1642084600000|2022-01-13 14:36:40|15938.6|15937.6|15927.1|15926.1|15939.9|15938.9|15926.4|15925.4|614
1642084610000|2022-01-13 14:36:50|15927|15926|15935|15934|15935.7|15934.7|15926.4|15925.4|900
1642084620000|2022-01-13 14:37:00|15934.6|15933.6|15940|15939|15942.4|15941.4|15933.7|15932.7|499
1642084630000|2022-01-13 14:37:10|15939.4|15938.4|15938.4|15937.4|15939.4|15938.4|15933.7|15932.7|293
1642084640000|2022-01-13 14:37:20|15938.1|15937.1|15946.5|15945.5|15949.7|15948.7|15938|15937|595
1642084650000|2022-01-13 14:37:30|15947.1|15946.1|15952.1|15951.1|15952.6|15951.6|15946.6|15945.6|403
1642084660000|2022-01-13 14:37:40|15952.2|15951.2|15956.9|15955.9|15961.7|15960.7|15952.2|15951.2|654
1642084670000|2022-01-13 14:37:50|15956.7|15955.7|15959.6|15958.6|15960.2|15959.2|15952|15951|417
1642084680000|2022-01-13 14:38:00|15959.5|15958.5|15975.7|15974.7|15976.5|15975.5|15959.4|15958.4|1144
1642084690000|2022-01-13 14:38:10|15975.9|15974.9|15969.4|15968.4|15976.7|15975.7|15967.2|15966.2|598
1642084700000|2022-01-13 14:38:20|15969.2|15968.2|15968.5|15967.5|15975.2|15974.2|15968.5|15967.5|389
1642084710000|2022-01-13 14:38:30|15968.9|15967.9|15972.5|15971.5|15975.1|15974.1|15968.1|15967.1|426
1642084720000|2022-01-13 14:38:40|15972.4|15971.4|15968.6|15967.6|15973.7|15972.7|15967.2|15966.2|381
1642084730000|2022-01-13 14:38:50|15968.7|15967.7|15963.6|15962.6|15969.7|15968.7|15962.6|15961.6|326
1642084740000|2022-01-13 14:39:00|15963.4|15962.4|15967.7|15966.7|15967.9|15966.9|15961.7|15960.7|375
1642084750000|2022-01-13 14:39:10|15967.9|15966.9|15983.6|15982.6|15987.6|15986.6|15967.5|15966.5|1325
1642084760000|2022-01-13 14:39:20|15983.9|15982.9|15979.9|15978.9|15986.4|15985.4|15979.1|15978.1|451
1642084770000|2022-01-13 14:39:30|15980|15979|15986.6|15985.6|15986.6|15985.6|15978.7|15977.7|471
1642084780000|2022-01-13 14:39:40|15985.5|15984.5|15980.7|15979.7|15986.7|15985.7|15980.5|15979.5|306
1642084790000|2022-01-13 14:39:50|15980.6|15979.6|15977|15976|15980.6|15979.6|15975.7|15974.7|393
1642084800000|2022-01-13 14:40:00|15976.7|15975.7|15988.6|15987.6|15988.6|15987.6|15975.6|15974.6|621
1642084810000|2022-01-13 14:40:10|15988.7|15987.7|15982.5|15981.5|15990.6|15989.6|15980.5|15979.5|739
1642084820000|2022-01-13 14:40:20|15982.6|15981.6|15977.6|15976.6|15983.9|15982.9|15976.5|15975.5|299
1642084830000|2022-01-13 14:40:30|15977.7|15976.7|15967.9|15966.9|15979.5|15978.5|15963|15962|1224
1642084840000|2022-01-13 14:40:40|15967.7|15966.7|15970.5|15969.5|15975.4|15974.4|15967|15966|317
1642084850000|2022-01-13 14:40:50|15970.4|15969.4|15963.6|15962.6|15970.4|15969.4|15962.4|15961.4|308
1642084860000|2022-01-13 14:41:00|15963.2|15962.2|15975.4|15974.4|15980.1|15979.1|15962.4|15961.4|587
1642084870000|2022-01-13 14:41:10|15975.5|15974.5|15973.5|15972.5|15980|15979|15973.4|15972.4|350
1642084880000|2022-01-13 14:41:20|15973.4|15972.4|15975.2|15974.2|15977.2|15976.2|15972.9|15971.9|150
1642084890000|2022-01-13 14:41:30|15975|15974|15972.9|15971.9|15977.1|15976.1|15972.2|15971.2|144
1642084900000|2022-01-13 14:41:40|15973|15972|15972.1|15971.1|15975.1|15974.1|15970.2|15969.2|177
1642084910000|2022-01-13 14:41:50|15972.2|15971.2|15970.7|15969.7|15972.2|15971.2|15963.6|15962.6|395
1642084920000|2022-01-13 14:42:00|15971|15970|15963.6|15962.6|15971.5|15970.5|15962.5|15961.5|392
1642084930000|2022-01-13 14:42:10|15965.6|15964.6|15964.9|15963.9|15965.9|15964.9|15960.1|15959.1|383
1642084940000|2022-01-13 14:42:20|15964.7|15963.7|15964.1|15963.1|15967.9|15966.9|15963.2|15962.2|299
1642084950000|2022-01-13 14:42:30|15963.9|15962.9|15963|15962|15966|15965|15962.4|15961.4|238
1642084960000|2022-01-13 14:42:40|15963.5|15962.5|15964.1|15963.1|15964.9|15963.9|15960|15959|206
1642084970000|2022-01-13 14:42:50|15963.6|15962.6|15958.9|15957.9|15963.6|15962.6|15955.2|15954.2|499
1642084980000|2022-01-13 14:43:00|15959|15958|15954.5|15953.5|15959|15958|15953.6|15952.6|287
1642084990000|2022-01-13 14:43:10|15954.1|15953.1|15955.1|15954.1|15956.1|15955.1|15947.9|15946.9|698
1642085000000|2022-01-13 14:43:20|15954.7|15953.7|15957.4|15956.4|15957.4|15956.4|15951.6|15950.6|224
1642085010000|2022-01-13 14:43:30|15957.1|15956.1|15956.7|15955.7|15959.4|15958.4|15955.5|15954.5|274
1642085020000|2022-01-13 14:43:40|15956.9|15955.9|15949.6|15948.6|15957.6|15956.6|15949.5|15948.5|347
1642085030000|2022-01-13 14:43:50|15949.4|15948.4|15952.5|15951.5|15953.7|15952.7|15944.7|15943.7|655
1642085040000|2022-01-13 14:44:00|15952.7|15951.7|15960.5|15959.5|15960.5|15959.5|15952.5|15951.5|453
1642085050000|2022-01-13 14:44:10|15961.2|15960.2|15959.5|15958.5|15965.5|15964.5|15959|15958|527
1642085060000|2022-01-13 14:44:20|15959.1|15958.1|15960.5|15959.5|15962.2|15961.2|15958.2|15957.2|241
1642085070000|2022-01-13 14:44:30|15961.2|15960.2|15964.5|15963.5|15968.7|15967.7|15961.1|15960.1|450
1642085080000|2022-01-13 14:44:40|15964.2|15963.2|15971.7|15970.7|15971.7|15970.7|15964.2|15963.2|277
1642085090000|2022-01-13 14:44:50|15972.2|15971.2|15971|15970|15974.2|15973.2|15968.5|15967.5|391
1642085100000|2022-01-13 14:45:00|15970.9|15969.9|15969.4|15968.4|15976.2|15975.2|15966.5|15965.5|678
1642085110000|2022-01-13 14:45:10|15969.2|15968.2|15959.5|15958.5|15969.7|15968.7|15955.7|15954.7|693
1642085120000|2022-01-13 14:45:20|15959.4|15958.4|15957|15956|15960.2|15959.2|15949.6|15948.6|804
1642085130000|2022-01-13 14:45:30|15957.1|15956.1|15958.2|15957.2|15959|15958|15954.7|15953.7|240
1642085140000|2022-01-13 14:45:40|15958|15957|15958.4|15957.4|15961.2|15960.2|15955.5|15954.5|306
1642085150000|2022-01-13 14:45:50|15957.2|15956.2|15953.7|15952.7|15958|15957|15952.9|15951.9|212
1642085160000|2022-01-13 14:46:00|15954.4|15953.4|15958.2|15957.2|15961.5|15960.5|15954.1|15953.1|336
1642085170000|2022-01-13 14:46:10|15958.1|15957.1|15960.7|15959.7|15962.4|15961.4|15958|15957|197
1642085180000|2022-01-13 14:46:20|15960.6|15959.6|15961.5|15960.5|15961.7|15960.7|15957.5|15956.5|246
1642085190000|2022-01-13 14:46:30|15961.2|15960.2|15965.7|15964.7|15966|15965|15957.7|15956.7|399
1642085200000|2022-01-13 14:46:40|15965.4|15964.4|15959.2|15958.2|15966.2|15965.2|15958.5|15957.5|225
1642085210000|2022-01-13 14:46:50|15959.5|15958.5|15959.2|15958.2|15961.2|15960.2|15957.6|15956.6|205
1642085220000|2022-01-13 14:47:00|15958.5|15957.5|15968.7|15967.7|15969.2|15968.2|15958.5|15957.5|421
1642085230000|2022-01-13 14:47:10|15968.5|15967.5|15964.7|15963.7|15969.2|15968.2|15964.5|15963.5|336
1642085240000|2022-01-13 14:47:20|15964.5|15963.5|15968.7|15967.7|15968.7|15967.7|15963.7|15962.7|222
1642085250000|2022-01-13 14:47:30|15968.9|15967.9|15971.5|15970.5|15974|15973|15967.7|15966.7|427
1642085260000|2022-01-13 14:47:40|15971.2|15970.2|15970.5|15969.5|15974.2|15973.2|15969.2|15968.2|176
1642085270000|2022-01-13 14:47:50|15970.7|15969.7|15970.5|15969.5|15972.4|15971.4|15968.5|15967.5|185
1642085280000|2022-01-13 14:48:00|15970.7|15969.7|15978.7|15977.7|15982.5|15981.5|15970|15969|747
1642085290000|2022-01-13 14:48:10|15978.6|15977.6|15981|15980|15983.1|15982.1|15978.1|15977.1|408
1642085300000|2022-01-13 14:48:20|15981.2|15980.2|15975.5|15974.5|15982.2|15981.2|15971.5|15970.5|449
1642085310000|2022-01-13 14:48:30|15975.2|15974.2|15968.5|15967.5|15976.9|15975.9|15968.2|15967.2|276
1642085320000|2022-01-13 14:48:40|15968.2|15967.2|15962.7|15961.7|15969|15968|15961.7|15960.7|504
1642085330000|2022-01-13 14:48:50|15963|15962|15959.5|15958.5|15966|15965|15958.2|15957.2|421
1642085340000|2022-01-13 14:49:00|15959.4|15958.4|15955.7|15954.7|15960.4|15959.4|15955.7|15954.7|418
1642085350000|2022-01-13 14:49:10|15954.9|15953.9|15952.7|15951.7|15956.9|15955.9|15952.6|15951.6|391
1642085360000|2022-01-13 14:49:20|15953.2|15952.2|15961.5|15960.5|15962|15961|15953.1|15952.1|299
1642085370000|2022-01-13 14:49:30|15961.6|15960.6|15963.5|15962.5|15967.7|15966.7|15961.6|15960.6|282
1642085380000|2022-01-13 14:49:40|15963.6|15962.6|15963|15962|15964.2|15963.2|15960.5|15959.5|187
1642085390000|2022-01-13 14:49:50|15962.7|15961.7|15966.1|15965.1|15968.5|15967.5|15960.7|15959.7|198
1642085400000|2022-01-13 14:50:00|15966.2|15965.2|15971.2|15970.2|15973|15972|15965.2|15964.2|391
1642085410000|2022-01-13 14:50:10|15970.7|15969.7|15971.2|15970.2|15975.2|15974.2|15970.2|15969.2|360
1642085420000|2022-01-13 14:50:20|15972|15971|15968|15967|15974.1|15973.1|15964.5|15963.5|476
1642085430000|2022-01-13 14:50:30|15967.7|15966.7|15965|15964|15968.7|15967.7|15964.7|15963.7|266
1642085440000|2022-01-13 14:50:40|15964.7|15963.7|15963.5|15962.5|15965.2|15964.2|15960.6|15959.6|301
1642085450000|2022-01-13 14:50:50|15963.2|15962.2|15965.5|15964.5|15971.5|15970.5|15963.2|15962.2|270
1642085460000|2022-01-13 14:51:00|15965.2|15964.2|15971.2|15970.2|15972.9|15971.9|15964.5|15963.5|208
1642085470000|2022-01-13 14:51:10|15971|15970|15964.7|15963.7|15973.7|15972.7|15964.7|15963.7|233
1642085480000|2022-01-13 14:51:20|15965|15964|15968.2|15967.2|15968.2|15967.2|15963|15962|321
1642085490000|2022-01-13 14:51:30|15967.7|15966.7|15969.1|15968.1|15973|15972|15966.1|15965.1|308
1642085500000|2022-01-13 14:51:40|15968.5|15967.5|15969.4|15968.4|15970.5|15969.5|15967.7|15966.7|86
1642085510000|2022-01-13 14:51:50|15969|15968|15965.5|15964.5|15970|15969|15965|15964|166
1642085520000|2022-01-13 14:52:00|15965.7|15964.7|15976.2|15975.2|15978.6|15977.6|15965.7|15964.7|649
1642085530000|2022-01-13 14:52:10|15976.9|15975.9|15973.9|15972.9|15977.5|15976.5|15971.5|15970.5|383
1642085540000|2022-01-13 14:52:20|15973.7|15972.7|15970.5|15969.5|15976.5|15975.5|15969.2|15968.2|267
1642085550000|2022-01-13 14:52:30|15970.2|15969.2|15968.2|15967.2|15971.7|15970.7|15964.6|15963.6|278
1642085560000|2022-01-13 14:52:40|15968.5|15967.5|15968.7|15967.7|15969.6|15968.6|15965.7|15964.7|194
1642085570000|2022-01-13 14:52:50|15969.2|15968.2|15963.2|15962.2|15971|15970|15963.2|15962.2|193
1642085580000|2022-01-13 14:53:00|15963.1|15962.1|15955.5|15954.5|15968|15967|15955|15954|586
1642085590000|2022-01-13 14:53:10|15955.6|15954.6|15956.2|15955.2|15957|15956|15950.2|15949.2|603
1642085600000|2022-01-13 14:53:20|15956|15955|15952.2|15951.2|15956.9|15955.9|15951.1|15950.1|299
1642085610000|2022-01-13 14:53:30|15952.1|15951.1|15954.2|15953.2|15958.5|15957.5|15951.2|15950.2|202
1642085620000|2022-01-13 14:53:40|15953.9|15952.9|15941|15940|15953.9|15952.9|15938.6|15937.6|742
1642085630000|2022-01-13 14:53:50|15940.7|15939.7|15943.2|15942.2|15944|15943|15938.7|15937.7|392
1642085640000|2022-01-13 14:54:00|15943.5|15942.5|15948.6|15947.6|15948.7|15947.7|15940.7|15939.7|533
1642085650000|2022-01-13 14:54:10|15949|15948|15951.9|15950.9|15955.2|15954.2|15949|15948|402
1642085660000|2022-01-13 14:54:20|15951.7|15950.7|15949.7|15948.7|15954.5|15953.5|15948.2|15947.2|151
1642085670000|2022-01-13 14:54:30|15949.9|15948.9|15944.9|15943.9|15952|15951|15944.9|15943.9|388
1642085680000|2022-01-13 14:54:40|15944.7|15943.7|15954.5|15953.5|15956.9|15955.9|15944.7|15943.7|289
1642085690000|2022-01-13 14:54:50|15954.4|15953.4|15949|15948|15955.7|15954.7|15948.7|15947.7|183
1642085700000|2022-01-13 14:55:00|15948.9|15947.9|15960|15959|15961.7|15960.7|15946.7|15945.7|551
1642085710000|2022-01-13 14:55:10|15960.5|15959.5|15954.5|15953.5|15960.5|15959.5|15952.1|15951.1|325
1642085720000|2022-01-13 14:55:20|15954.6|15953.6|15952.7|15951.7|15954.7|15953.7|15948.7|15947.7|283
1642085730000|2022-01-13 14:55:30|15952|15951|15956.5|15955.5|15958.2|15957.2|15951.7|15950.7|170
1642085740000|2022-01-13 14:55:40|15957.1|15956.1|15965.5|15964.5|15967.7|15966.7|15956.7|15955.7|649
1642085750000|2022-01-13 14:55:50|15965.2|15964.2|15966|15965|15967.2|15966.2|15961.1|15960.1|369
1642085760000|2022-01-13 14:56:00|15966.1|15965.1|15972.5|15971.5|15973.7|15972.7|15965.5|15964.5|572
1642085770000|2022-01-13 14:56:10|15971.6|15970.6|15965.6|15964.6|15971.7|15970.7|15964.5|15963.5|400
1642085780000|2022-01-13 14:56:20|15965.5|15964.5|15965.7|15964.7|15968.2|15967.2|15962.7|15961.7|289
1642085790000|2022-01-13 14:56:30|15965.5|15964.5|15962.2|15961.2|15966.5|15965.5|15960.7|15959.7|206
1642085800000|2022-01-13 14:56:40|15962.4|15961.4|15960.5|15959.5|15963.5|15962.5|15957|15956|320
1642085810000|2022-01-13 14:56:50|15960|15959|15959.2|15958.2|15960.7|15959.7|15956.1|15955.1|190
1642085820000|2022-01-13 14:57:00|15959|15958|15962.7|15961.7|15964|15963|15959|15958|466
1642085830000|2022-01-13 14:57:10|15963.2|15962.2|15963.2|15962.2|15965.7|15964.7|15960|15959|252
1642085840000|2022-01-13 14:57:20|15963.6|15962.6|15958.4|15957.4|15965.9|15964.9|15958|15957|225
1642085850000|2022-01-13 14:57:30|15958.2|15957.2|15960.7|15959.7|15962.4|15961.4|15953.7|15952.7|422
1642085860000|2022-01-13 14:57:40|15961.2|15960.2|15966.2|15965.2|15967.1|15966.1|15961.2|15960.2|235
1642085870000|2022-01-13 14:57:50|15965.7|15964.7|15974|15973|15974|15973|15964.5|15963.5|489
1642085880000|2022-01-13 14:58:00|15974.1|15973.1|15974.9|15973.9|15977.2|15976.2|15972.7|15971.7|831
1642085890000|2022-01-13 14:58:10|15975|15974|15975.7|15974.7|15977.5|15976.5|15973.2|15972.2|426
1642085900000|2022-01-13 14:58:20|15975.9|15974.9|15968.2|15967.2|15976.4|15975.4|15968.1|15967.1|342
1642085910000|2022-01-13 14:58:30|15968.5|15967.5|15966.7|15965.7|15969.7|15968.7|15966|15965|335
1642085920000|2022-01-13 14:58:40|15967.2|15966.2|15964.2|15963.2|15970.7|15969.7|15963.5|15962.5|390
1642085930000|2022-01-13 14:58:50|15964|15963|15963.7|15962.7|15966.9|15965.9|15962.7|15961.7|261
1642085940000|2022-01-13 14:59:00|15963.9|15962.9|15954.6|15953.6|15963.9|15962.9|15952.5|15951.5|763
1642085950000|2022-01-13 14:59:10|15954.7|15953.7|15951.5|15950.5|15955.5|15954.5|15950.2|15949.2|437
1642085960000|2022-01-13 14:59:20|15951.2|15950.2|15950.7|15949.7|15955.7|15954.7|15950|15949|273
1642085970000|2022-01-13 14:59:30|15950.2|15949.2|15953.5|15952.5|15955.5|15954.5|15950.2|15949.2|250
1642085980000|2022-01-13 14:59:40|15953.7|15952.7|15952.7|15951.7|15953.7|15952.7|15947.5|15946.5|305
1642085990000|2022-01-13 14:59:50|15952.5|15951.5|15950.6|15949.6|15952.7|15951.7|15947.7|15946.7|312
1642086000000|2022-01-13 15:00:00|15949.5|15948.5|15954.2|15953.2|15955.7|15954.7|15949.5|15948.5|365
1642086010000|2022-01-13 15:00:10|15953.7|15952.7|15957|15956|15957|15956|15949.5|15948.5|320
1642086020000|2022-01-13 15:00:20|15956.7|15955.7|15951.5|15950.5|15958.7|15957.7|15951|15950|248
1642086030000|2022-01-13 15:00:30|15951.2|15950.2|15947|15946|15951.5|15950.5|15946|15945|461
1642086040000|2022-01-13 15:00:40|15946.6|15945.6|15945.7|15944.7|15947.7|15946.7|15942.2|15941.2|412
1642086050000|2022-01-13 15:00:50|15945.5|15944.5|15939.7|15938.7|15946.4|15945.4|15937.7|15936.7|615
1642086060000|2022-01-13 15:01:00|15939|15938|15934.2|15933.2|15939|15938|15932.6|15931.6|636
1642086070000|2022-01-13 15:01:10|15934.7|15933.7|15929.5|15928.5|15934.7|15933.7|15928.6|15927.6|693
1642086080000|2022-01-13 15:01:20|15929.2|15928.2|15926|15925|15932.1|15931.1|15923.7|15922.7|866
1642086090000|2022-01-13 15:01:30|15925.7|15924.7|15926.7|15925.7|15929.7|15928.7|15923.1|15922.1|618
1642086100000|2022-01-13 15:01:40|15927|15926|15930.2|15929.2|15930.5|15929.5|15925|15924|465
1642086110000|2022-01-13 15:01:50|15930.5|15929.5|15930.5|15929.5|15933.1|15932.1|15929.1|15928.1|442
1642086120000|2022-01-13 15:02:00|15930|15929|15926.5|15925.5|15932.2|15931.2|15926.2|15925.2|399
1642086130000|2022-01-13 15:02:10|15926.2|15925.2|15935.2|15934.2|15935.2|15934.2|15926.2|15925.2|404
1642086140000|2022-01-13 15:02:20|15935.6|15934.6|15933|15932|15937.7|15936.7|15931|15930|413
1642086150000|2022-01-13 15:02:30|15932.5|15931.5|15934.5|15933.5|15935.9|15934.9|15932.5|15931.5|216
1642086160000|2022-01-13 15:02:40|15934.4|15933.4|15935.7|15934.7|15938|15937|15933.6|15932.6|258
1642086170000|2022-01-13 15:02:50|15935.5|15934.5|15933.7|15932.7|15935.5|15934.5|15931.5|15930.5|230
1642086180000|2022-01-13 15:03:00|15934|15933|15935|15934|15937.9|15936.9|15932.2|15931.2|320
1642086190000|2022-01-13 15:03:10|15934.7|15933.7|15934.2|15933.2|15936.5|15935.5|15931|15930|241
1642086200000|2022-01-13 15:03:20|15934.4|15933.4|15931.5|15930.5|15935|15934|15930.7|15929.7|192
1642086210000|2022-01-13 15:03:30|15931.6|15930.6|15929.5|15928.5|15931.6|15930.6|15926.2|15925.2|351
1642086220000|2022-01-13 15:03:40|15929.7|15928.7|15929|15928|15930.2|15929.2|15927|15926|199
1642086230000|2022-01-13 15:03:50|15929.2|15928.2|15924.9|15923.9|15929.7|15928.7|15923|15922|598
1642086240000|2022-01-13 15:04:00|15924.7|15923.7|15928.9|15927.9|15929.1|15928.1|15918.5|15917.5|614
1642086250000|2022-01-13 15:04:10|15928.7|15927.7|15931|15930|15933.6|15932.6|15927.7|15926.7|372
1642086260000|2022-01-13 15:04:20|15931.2|15930.2|15931|15930|15932.6|15931.6|15929.7|15928.7|140
1642086270000|2022-01-13 15:04:30|15931.6|15930.6|15929.2|15928.2|15932.1|15931.1|15928|15927|194
1642086280000|2022-01-13 15:04:40|15929.5|15928.5|15918.5|15917.5|15929.5|15928.5|15917.5|15916.5|357
1642086290000|2022-01-13 15:04:50|15918.6|15917.6|15918.7|15917.7|15919.2|15918.2|15915.7|15914.7|389
1642086300000|2022-01-13 15:05:00|15918.4|15917.4|15918.5|15917.5|15924.4|15923.4|15917.1|15916.1|399
1642086310000|2022-01-13 15:05:10|15918.2|15917.2|15919.4|15918.4|15920|15919|15915.1|15914.1|329
1642086320000|2022-01-13 15:05:20|15918.5|15917.5|15918.2|15917.2|15921.1|15920.1|15916.7|15915.7|373
1642086330000|2022-01-13 15:05:30|15918.5|15917.5|15917.4|15916.4|15921|15920|15914.2|15913.2|434
1642086340000|2022-01-13 15:05:40|15917.2|15916.2|15912.7|15911.7|15917.2|15916.2|15912|15911|675
1642086350000|2022-01-13 15:05:50|15912.5|15911.5|15913.7|15912.7|15914.6|15913.6|15908.7|15907.7|575
1642086360000|2022-01-13 15:06:00|15914|15913|15913|15912|15914.4|15913.4|15908.1|15907.1|366
1642086370000|2022-01-13 15:06:10|15912.7|15911.7|15910.7|15909.7|15913.9|15912.9|15909.6|15908.6|327
1642086380000|2022-01-13 15:06:20|15911|15910|15911.2|15910.2|15912.5|15911.5|15908.7|15907.7|316
1642086390000|2022-01-13 15:06:30|15911.4|15910.4|15911.9|15910.9|15913.6|15912.6|15909.9|15908.9|191
1642086400000|2022-01-13 15:06:40|15911.7|15910.7|15915.5|15914.5|15915.5|15914.5|15909.7|15908.7|346
1642086410000|2022-01-13 15:06:50|15915.4|15914.4|15914.2|15913.2|15916.5|15915.5|15912.1|15911.1|444
1642086420000|2022-01-13 15:07:00|15913.9|15912.9|15915.1|15914.1|15918.2|15917.2|15913.5|15912.5|269
1642086430000|2022-01-13 15:07:10|15915.5|15914.5|15919.4|15918.4|15923.7|15922.7|15915.5|15914.5|479
1642086440000|2022-01-13 15:07:20|15919.7|15918.7|15921.5|15920.5|15923.5|15922.5|15918.7|15917.7|228
1642086450000|2022-01-13 15:07:30|15921.7|15920.7|15926.4|15925.4|15926.6|15925.6|15920.7|15919.7|308
1642086460000|2022-01-13 15:07:40|15926.2|15925.2|15918|15917|15926.4|15925.4|15917.2|15916.2|561
1642086470000|2022-01-13 15:07:50|15918.1|15917.1|15913|15912|15918.4|15917.4|15913|15912|553
1642086480000|2022-01-13 15:08:00|15915|15914|15914.5|15913.5|15917|15916|15914.5|15913.5|365
1642086490000|2022-01-13 15:08:10|15914.7|15913.7|15921.7|15920.7|15921.7|15920.7|15911.9|15910.9|476
1642086500000|2022-01-13 15:08:20|15921.5|15920.5|15920|15919|15923|15922|15918.6|15917.6|340
1642086510000|2022-01-13 15:08:30|15920.2|15919.2|15917.7|15916.7|15920.2|15919.2|15915.7|15914.7|269
1642086520000|2022-01-13 15:08:40|15918|15917|15914.9|15913.9|15919|15918|15913.5|15912.5|251
1642086530000|2022-01-13 15:08:50|15914.5|15913.5|15916.7|15915.7|15918|15917|15914.4|15913.4|163
1642086540000|2022-01-13 15:09:00|15917|15916|15920.4|15919.4|15920.9|15919.9|15917|15916|264
1642086550000|2022-01-13 15:09:10|15920.5|15919.5|15918.4|15917.4|15921.2|15920.2|15917.1|15916.1|252
1642086560000|2022-01-13 15:09:20|15918.5|15917.5|15913.4|15912.4|15919.9|15918.9|15913.4|15912.4|174
1642086570000|2022-01-13 15:09:30|15913.2|15912.2|15914.5|15913.5|15915|15914|15910.7|15909.7|480
1642086580000|2022-01-13 15:09:40|15914.2|15913.2|15906.6|15905.6|15914.4|15913.4|15905.1|15904.1|548
1642086590000|2022-01-13 15:09:50|15906.4|15905.4|15906.7|15905.7|15908|15907|15905.1|15904.1|287
1642086600000|2022-01-13 15:10:00|15907.7|15906.7|15901|15900|15908|15907|15898.5|15897.5|918
1642086610000|2022-01-13 15:10:10|15901.2|15900.2|15899.2|15898.2|15904.6|15903.6|15899|15898|730
1642086620000|2022-01-13 15:10:20|15899|15898|15896.7|15895.7|15901.5|15900.5|15896.4|15895.4|678
1642086630000|2022-01-13 15:10:30|15896.4|15895.4|15905.2|15904.2|15905.5|15904.5|15895.9|15894.9|524
1642086640000|2022-01-13 15:10:40|15905.5|15904.5|15904.4|15903.4|15906.1|15905.1|15901.9|15900.9|404
1642086650000|2022-01-13 15:10:50|15904.2|15903.2|15896.7|15895.7|15908.6|15907.6|15896.5|15895.5|883
1642086660000|2022-01-13 15:11:00|15896.9|15895.9|15895.9|15894.9|15899|15898|15895|15894|527
1642086670000|2022-01-13 15:11:10|15895.2|15894.2|15893.7|15892.7|15895.6|15894.6|15892.2|15891.2|615
1642086680000|2022-01-13 15:11:20|15893.5|15892.5|15894.2|15893.2|15895.2|15894.2|15891.7|15890.7|374
1642086690000|2022-01-13 15:11:30|15894.5|15893.5|15891|15890|15895|15894|15890.7|15889.7|237
1642086700000|2022-01-13 15:11:40|15891.1|15890.1|15888.9|15887.9|15892.2|15891.2|15888.9|15887.9|334
1642086710000|2022-01-13 15:11:50|15889|15888|15893|15892|15894.4|15893.4|15887.6|15886.6|432
1642086720000|2022-01-13 15:12:00|15892.7|15891.7|15893.7|15892.7|15894.5|15893.5|15890.5|15889.5|334
1642086730000|2022-01-13 15:12:10|15894.1|15893.1|15895.1|15894.1|15895.1|15894.1|15892.2|15891.2|221
1642086740000|2022-01-13 15:12:20|15894.6|15893.6|15893.5|15892.5|15897|15896|15892.6|15891.6|497
1642086750000|2022-01-13 15:12:30|15893.2|15892.2|15885|15884|15893.2|15892.2|15884.7|15883.7|593
1642086760000|2022-01-13 15:12:40|15884.7|15883.7|15882.7|15881.7|15886.2|15885.2|15880.1|15879.1|665
1642086770000|2022-01-13 15:12:50|15882.9|15881.9|15881.1|15880.1|15884.4|15883.4|15876.2|15875.2|960
1642086780000|2022-01-13 15:13:00|15880.9|15879.9|15878.7|15877.7|15882.7|15881.7|15878.5|15877.5|394
1642086790000|2022-01-13 15:13:10|15879|15878|15882.6|15881.6|15885.2|15884.2|15876.5|15875.5|615
1642086800000|2022-01-13 15:13:20|15882.9|15881.9|15887.7|15886.7|15888|15887|15882.7|15881.7|390
1642086810000|2022-01-13 15:13:30|15888.1|15887.1|15890.7|15889.7|15892.6|15891.6|15885.5|15884.5|542
1642086820000|2022-01-13 15:13:40|15890.4|15889.4|15890|15889|15891.4|15890.4|15888|15887|300
1642086830000|2022-01-13 15:13:50|15890.1|15889.1|15888.5|15887.5|15890.7|15889.7|15887.5|15886.5|227
1642086840000|2022-01-13 15:14:00|15888.9|15887.9|15891.2|15890.2|15891.4|15890.4|15888.5|15887.5|198
1642086850000|2022-01-13 15:14:10|15891.4|15890.4|15891.7|15890.7|15894.6|15893.6|15890|15889|332
1642086860000|2022-01-13 15:14:20|15891.9|15890.9|15890.7|15889.7|15891.9|15890.9|15888.5|15887.5|193
1642086870000|2022-01-13 15:14:30|15891|15890|15887.2|15886.2|15891|15890|15885.5|15884.5|322
1642086880000|2022-01-13 15:14:40|15887|15886|15890|15889|15890|15889|15886.2|15885.2|216
1642086890000|2022-01-13 15:14:50|15890.7|15889.7|15879.9|15878.9|15891.7|15890.7|15879.4|15878.4|462
1642086900000|2022-01-13 15:15:00|15879.5|15878.5|15880|15879|15884.2|15883.2|15874.9|15873.9|626
1642086910000|2022-01-13 15:15:10|15879.7|15878.7|15880.6|15879.6|15883.2|15882.2|15878.4|15877.4|283
1642086920000|2022-01-13 15:15:20|15880.7|15879.7|15883|15882|15885.2|15884.2|15880.5|15879.5|280
1642086930000|2022-01-13 15:15:30|15882.7|15881.7|15883.5|15882.5|15885|15884|15881.2|15880.2|217
1642086940000|2022-01-13 15:15:40|15883.4|15882.4|15885|15884|15885.2|15884.2|15881.5|15880.5|123
1642086950000|2022-01-13 15:15:50|15885.2|15884.2|15884.9|15883.9|15887.6|15886.6|15884.4|15883.4|245
1642086960000|2022-01-13 15:16:00|15884.7|15883.7|15884.5|15883.5|15885.1|15884.1|15881.7|15880.7|271
1642086970000|2022-01-13 15:16:10|15884.7|15883.7|15883.4|15882.4|15886|15885|15882.5|15881.5|167
1642086980000|2022-01-13 15:16:20|15884.2|15883.2|15875.5|15874.5|15885.2|15884.2|15875.5|15874.5|327
1642086990000|2022-01-13 15:16:30|15875.6|15874.6|15866.2|15865.2|15876.4|15875.4|15865.4|15864.4|821
1642087000000|2022-01-13 15:16:40|15866.5|15865.5|15866.6|15865.6|15868.5|15867.5|15865|15864|528
1642087010000|2022-01-13 15:16:50|15866.4|15865.4|15862.5|15861.5|15866.4|15865.4|15860.6|15859.6|589
1642087020000|2022-01-13 15:17:00|15862.6|15861.6|15868|15867|15869.9|15868.9|15862|15861|508
1642087030000|2022-01-13 15:17:10|15868.7|15867.7|15871.7|15870.7|15872.2|15871.2|15868.5|15867.5|360
1642087040000|2022-01-13 15:17:20|15872|15871|15871.2|15870.2|15872.2|15871.2|15868.2|15867.2|563
1642087050000|2022-01-13 15:17:30|15871|15870|15867.5|15866.5|15871.7|15870.7|15865.5|15864.5|262
1642087060000|2022-01-13 15:17:40|15867.6|15866.6|15861.2|15860.2|15868|15867|15861|15860|409
1642087070000|2022-01-13 15:17:50|15861.1|15860.1|15863.5|15862.5|15866.2|15865.2|15860.7|15859.7|256
1642087080000|2022-01-13 15:18:00|15863.7|15862.7|15856.9|15855.9|15863.7|15862.7|15854.5|15853.5|668
1642087090000|2022-01-13 15:18:10|15856.7|15855.7|15851.7|15850.7|15857.2|15856.2|15850.5|15849.5|499
1642087100000|2022-01-13 15:18:20|15852|15851|15854.2|15853.2|15857.2|15856.2|15849.1|15848.1|525
1642087110000|2022-01-13 15:18:30|15854.5|15853.5|15851.1|15850.1|15856.7|15855.7|15850.7|15849.7|268
1642087120000|2022-01-13 15:18:40|15851|15850|15850.2|15849.2|15853.5|15852.5|15848.2|15847.2|333
1642087130000|2022-01-13 15:18:50|15850.5|15849.5|15851.2|15850.2|15851.5|15850.5|15847.2|15846.2|350
1642087140000|2022-01-13 15:19:00|15851.9|15850.9|15845.5|15844.5|15852.7|15851.7|15844.7|15843.7|555
1642087150000|2022-01-13 15:19:10|15845.7|15844.7|15851.5|15850.5|15852.9|15851.9|15845|15844|986
1642087160000|2022-01-13 15:19:20|15851.2|15850.2|15857.2|15856.2|15858.2|15857.2|15849.9|15848.9|533
1642087170000|2022-01-13 15:19:30|15857.4|15856.4|15854.5|15853.5|15859.7|15858.7|15852.1|15851.1|374
1642087180000|2022-01-13 15:19:40|15854.2|15853.2|15857.4|15856.4|15857.9|15856.9|15854.2|15853.2|178
1642087190000|2022-01-13 15:19:50|15857.6|15856.6|15860.5|15859.5|15861.1|15860.1|15855.7|15854.7|325
1642087200000|2022-01-13 15:20:00|15861.2|15860.2|15859.5|15858.5|15861.7|15860.7|15857.2|15856.2|433
1642087210000|2022-01-13 15:20:10|15859.2|15858.2|15865.5|15864.5|15866.2|15865.2|15855.4|15854.4|600
1642087220000|2022-01-13 15:20:20|15865.2|15864.2|15869.5|15868.5|15870|15869|15864.2|15863.2|524
1642087230000|2022-01-13 15:20:30|15868.9|15867.9|15863.1|15862.1|15868.9|15867.9|15860.6|15859.6|385
1642087240000|2022-01-13 15:20:40|15863|15862|15868.2|15867.2|15868.7|15867.7|15861.2|15860.2|344
1642087250000|2022-01-13 15:20:50|15868.4|15867.4|15867.7|15866.7|15869.4|15868.4|15865.6|15864.6|206
1642087260000|2022-01-13 15:21:00|15867.6|15866.6|15870.5|15869.5|15871.5|15870.5|15866|15865|317
1642087270000|2022-01-13 15:21:10|15870.4|15869.4|15869.6|15868.6|15870.7|15869.7|15867.6|15866.6|251
1642087280000|2022-01-13 15:21:20|15869.5|15868.5|15865.2|15864.2|15871.5|15870.5|15865|15864|243
1642087290000|2022-01-13 15:21:30|15865.1|15864.1|15868|15867|15868.7|15867.7|15865|15864|263
1642087300000|2022-01-13 15:21:40|15867.9|15866.9|15869.4|15868.4|15870|15869|15866|15865|178
1642087310000|2022-01-13 15:21:50|15869.2|15868.2|15870|15869|15872.1|15871.1|15868.7|15867.7|227
1642087320000|2022-01-13 15:22:00|15870.1|15869.1|15866.7|15865.7|15870.2|15869.2|15866.1|15865.1|205
1642087330000|2022-01-13 15:22:10|15866.6|15865.6|15869.6|15868.6|15870|15869|15866.5|15865.5|136
1642087340000|2022-01-13 15:22:20|15869.5|15868.5|15868.5|15867.5|15869.7|15868.7|15864|15863|244
1642087350000|2022-01-13 15:22:30|15868.2|15867.2|15863.2|15862.2|15868.6|15867.6|15863|15862|202
1642087360000|2022-01-13 15:22:40|15863.5|15862.5|15870.7|15869.7|15871.9|15870.9|15862.1|15861.1|250
1642087370000|2022-01-13 15:22:50|15870.9|15869.9|15871.7|15870.7|15876.2|15875.2|15870.7|15869.7|402
1642087380000|2022-01-13 15:23:00|15871.5|15870.5|15864.5|15863.5|15871.5|15870.5|15863.2|15862.2|276
1642087390000|2022-01-13 15:23:10|15864.7|15863.7|15871.5|15870.5|15872.5|15871.5|15864.7|15863.7|166
1642087400000|2022-01-13 15:23:20|15871.7|15870.7|15870.2|15869.2|15872.4|15871.4|15868.2|15867.2|134
1642087410000|2022-01-13 15:23:30|15870.7|15869.7|15867.9|15866.9|15872|15871|15866.2|15865.2|124
1642087420000|2022-01-13 15:23:40|15867|15866|15865.2|15864.2|15867.4|15866.4|15864.7|15863.7|146
1642087430000|2022-01-13 15:23:50|15865|15864|15863.5|15862.5|15865.7|15864.7|15861.6|15860.6|231
1642087440000|2022-01-13 15:24:00|15863.4|15862.4|15862.4|15861.4|15863.9|15862.9|15861.2|15860.2|178
1642087450000|2022-01-13 15:24:10|15862.2|15861.2|15857.5|15856.5|15862.2|15861.2|15856.5|15855.5|377
1642087460000|2022-01-13 15:24:20|15857.2|15856.2|15866.5|15865.5|15867.2|15866.2|15857.2|15856.2|375
1642087470000|2022-01-13 15:24:30|15866.9|15865.9|15870.7|15869.7|15871.2|15870.2|15866.9|15865.9|360
1642087480000|2022-01-13 15:24:40|15870.9|15869.9|15870.5|15869.5|15871.7|15870.7|15869.2|15868.2|150
1642087490000|2022-01-13 15:24:50|15870.9|15869.9|15872.5|15871.5|15872.5|15871.5|15869.2|15868.2|168
1642087500000|2022-01-13 15:25:00|15872.2|15871.2|15873.5|15872.5|15874.5|15873.5|15869.2|15868.2|296
1642087510000|2022-01-13 15:25:10|15873.7|15872.7|15867.5|15866.5|15877|15876|15866.1|15865.1|644
1642087520000|2022-01-13 15:25:20|15867.2|15866.2|15859|15858|15868.2|15867.2|15859|15858|337
1642087530000|2022-01-13 15:25:30|15859.7|15858.7|15860.2|15859.2|15865|15864|15857.2|15856.2|287
1642087540000|2022-01-13 15:25:40|15860.4|15859.4|15858|15857|15862.7|15861.7|15858|15857|273
1642087550000|2022-01-13 15:25:50|15857.4|15856.4|15853.2|15852.2|15858.5|15857.5|15851.7|15850.7|453
1642087560000|2022-01-13 15:26:00|15854.5|15853.5|15857.2|15856.2|15861.6|15860.6|15852.5|15851.5|427
1642087570000|2022-01-13 15:26:10|15857.5|15856.5|15860|15859|15860.7|15859.7|15856.7|15855.7|186
1642087580000|2022-01-13 15:26:20|15860.1|15859.1|15860.5|15859.5|15861.2|15860.2|15858.2|15857.2|123
1642087590000|2022-01-13 15:26:30|15860.2|15859.2|15863|15862|15865|15864|15859.9|15858.9|213
1642087600000|2022-01-13 15:26:40|15862.5|15861.5|15868.7|15867.7|15869.5|15868.5|15860.7|15859.7|268
1642087610000|2022-01-13 15:26:50|15869|15868|15864.7|15863.7|15871.2|15870.2|15864.5|15863.5|410
1642087620000|2022-01-13 15:27:00|15864.1|15863.1|15863|15862|15864.5|15863.5|15860.7|15859.7|255
1642087630000|2022-01-13 15:27:10|15863.1|15862.1|15867.5|15866.5|15867.5|15866.5|15862|15861|151
1642087640000|2022-01-13 15:27:20|15867.4|15866.4|15862|15861|15867.5|15866.5|15860.5|15859.5|192
1642087650000|2022-01-13 15:27:30|15862.1|15861.1|15859|15858|15864|15863|15858|15857|257
1642087660000|2022-01-13 15:27:40|15858.5|15857.5|15859.5|15858.5|15861.7|15860.7|15857.4|15856.4|312
1642087670000|2022-01-13 15:27:50|15859|15858|15855.7|15854.7|15860|15859|15855.5|15854.5|200
1642087680000|2022-01-13 15:28:00|15856.7|15855.7|15858|15857|15860.2|15859.2|15855.9|15854.9|241
1642087690000|2022-01-13 15:28:10|15858.2|15857.2|15857.2|15856.2|15860.7|15859.7|15856|15855|148
1642087700000|2022-01-13 15:28:20|15857.7|15856.7|15857.7|15856.7|15859.6|15858.6|15853.7|15852.7|202
1642087710000|2022-01-13 15:28:30|15857.5|15856.5|15856.1|15855.1|15858|15857|15855|15854|142
1642087720000|2022-01-13 15:28:40|15856.2|15855.2|15859.9|15858.9|15860.5|15859.5|15855.7|15854.7|133
1642087730000|2022-01-13 15:28:50|15859.7|15858.7|15865.5|15864.5|15866.7|15865.7|15859.4|15858.4|363
1642087740000|2022-01-13 15:29:00|15865.7|15864.7|15873.5|15872.5|15873.5|15872.5|15864.7|15863.7|412
1642087750000|2022-01-13 15:29:10|15873.4|15872.4|15871.4|15870.4|15876.2|15875.2|15871.4|15870.4|434
1642087760000|2022-01-13 15:29:20|15869.9|15868.9|15872|15871|15874.2|15873.2|15869.9|15868.9|233
1642087770000|2022-01-13 15:29:30|15871.5|15870.5|15874.7|15873.7|15876.2|15875.2|15871.2|15870.2|167
1642087780000|2022-01-13 15:29:40|15875|15874|15883.7|15882.7|15886.2|15885.2|15872.2|15871.2|701
1642087790000|2022-01-13 15:29:50|15883.9|15882.9|15880|15879|15884.2|15883.2|15880|15879|303
1642087800000|2022-01-13 15:30:00|15878.5|15877.5|15877.9|15876.9|15879|15878|15873.5|15872.5|510
1642087810000|2022-01-13 15:30:10|15877.7|15876.7|15884.9|15883.9|15885.5|15884.5|15873.4|15872.4|511
1642087820000|2022-01-13 15:30:20|15885|15884|15887|15886|15888.7|15887.7|15884.4|15883.4|527
1642087830000|2022-01-13 15:30:30|15886.7|15885.7|15886.7|15885.7|15888.2|15887.2|15885.7|15884.7|272
1642087840000|2022-01-13 15:30:40|15886.2|15885.2|15885|15884|15889.4|15888.4|15884.7|15883.7|406
1642087850000|2022-01-13 15:30:50|15885.2|15884.2|15887.7|15886.7|15888.7|15887.7|15883.6|15882.6|342
1642087860000|2022-01-13 15:31:00|15888|15887|15880.7|15879.7|15888.5|15887.5|15880.5|15879.5|271
1642087870000|2022-01-13 15:31:10|15880.5|15879.5|15875.7|15874.7|15880.7|15879.7|15874.7|15873.7|350
1642087880000|2022-01-13 15:31:20|15875.9|15874.9|15864.9|15863.9|15876|15875|15862.7|15861.7|627
1642087890000|2022-01-13 15:31:30|15865.2|15864.2|15865.6|15864.6|15867.5|15866.5|15863.6|15862.6|359
1642087900000|2022-01-13 15:31:40|15865.7|15864.7|15862|15861|15868|15867|15861.1|15860.1|372
1642087910000|2022-01-13 15:31:50|15861.5|15860.5|15857.5|15856.5|15861.5|15860.5|15856.2|15855.2|429
1642087920000|2022-01-13 15:32:00|15857.2|15856.2|15852.4|15851.4|15858.2|15857.2|15851.6|15850.6|514
1642087930000|2022-01-13 15:32:10|15852.2|15851.2|15843|15842|15852.2|15851.2|15841.7|15840.7|908
1642087940000|2022-01-13 15:32:20|15842.7|15841.7|15839.4|15838.4|15843.5|15842.5|15838|15837|693
1642087950000|2022-01-13 15:32:30|15839.5|15838.5|15831.7|15830.7|15840.7|15839.7|15830.5|15829.5|956
1642087960000|2022-01-13 15:32:40|15831.6|15830.6|15834.2|15833.2|15834.7|15833.7|15830.7|15829.7|620
1642087970000|2022-01-13 15:32:50|15834|15833|15834.6|15833.6|15836.7|15835.7|15833|15832|470
1642087980000|2022-01-13 15:33:00|15834.5|15833.5|15828.7|15827.7|15836.5|15835.5|15828.2|15827.2|641
1642087990000|2022-01-13 15:33:10|15829|15828|15830.2|15829.2|15832.7|15831.7|15828.5|15827.5|344
1642088000000|2022-01-13 15:33:20|15830|15829|15833.4|15832.4|15835|15834|15829.5|15828.5|362
1642088010000|2022-01-13 15:33:30|15833.5|15832.5|15835.1|15834.1|15837.7|15836.7|15833|15832|275
1642088020000|2022-01-13 15:33:40|15835.2|15834.2|15839.5|15838.5|15840.2|15839.2|15835.1|15834.1|263
1642088030000|2022-01-13 15:33:50|15839|15838|15830.5|15829.5|15839.5|15838.5|15830.2|15829.2|343
1642088040000|2022-01-13 15:34:00|15831.2|15830.2|15832.2|15831.2|15837|15836|15831|15830|378
1642088050000|2022-01-13 15:34:10|15832.5|15831.5|15834|15833|15837.5|15836.5|15832.5|15831.5|276
1642088060000|2022-01-13 15:34:20|15833.7|15832.7|15831.7|15830.7|15835.2|15834.2|15831.2|15830.2|139
1642088070000|2022-01-13 15:34:30|15831.5|15830.5|15836.7|15835.7|15836.7|15835.7|15826.5|15825.5|643
1642088080000|2022-01-13 15:34:40|15837.2|15836.2|15830.7|15829.7|15837.2|15836.2|15829.5|15828.5|289
1642088090000|2022-01-13 15:34:50|15831|15830|15834|15833|15835.6|15834.6|15830.5|15829.5|210
1642088100000|2022-01-13 15:35:00|15833.5|15832.5|15839.5|15838.5|15842.5|15841.5|15832.5|15831.5|618
1642088110000|2022-01-13 15:35:10|15839.2|15838.2|15839.5|15838.5|15840.5|15839.5|15835.5|15834.5|305
1642088120000|2022-01-13 15:35:20|15839.6|15838.6|15838.6|15837.6|15840.7|15839.7|15836|15835|267
1642088130000|2022-01-13 15:35:30|15838|15837|15835.2|15834.2|15838|15837|15833.1|15832.1|291
1642088140000|2022-01-13 15:35:40|15835.1|15834.1|15830.2|15829.2|15835.9|15834.9|15829.2|15828.2|357
1642088150000|2022-01-13 15:35:50|15830.5|15829.5|15830.6|15829.6|15831.5|15830.5|15828|15827|382
1642088160000|2022-01-13 15:36:00|15830.5|15829.5|15836.2|15835.2|15836.7|15835.7|15829.5|15828.5|374
1642088170000|2022-01-13 15:36:10|15836|15835|15841.7|15840.7|15842.9|15841.9|15835.1|15834.1|366
1642088180000|2022-01-13 15:36:20|15841.5|15840.5|15846.4|15845.4|15847.2|15846.2|15839.2|15838.2|524
1642088190000|2022-01-13 15:36:30|15846.2|15845.2|15851|15850|15851.2|15850.2|15845.7|15844.7|553
1642088200000|2022-01-13 15:36:40|15851.5|15850.5|15850.9|15849.9|15851.5|15850.5|15846.2|15845.2|463
1642088210000|2022-01-13 15:36:50|15851|15850|15845.2|15844.2|15852.2|15851.2|15844.4|15843.4|463
1642088220000|2022-01-13 15:37:00|15844.9|15843.9|15844.7|15843.7|15847.7|15846.7|15842.5|15841.5|394
1642088230000|2022-01-13 15:37:10|15844.2|15843.2|15851|15850|15852.2|15851.2|15844.2|15843.2|280
1642088240000|2022-01-13 15:37:20|15850.7|15849.7|15846|15845|15853.4|15852.4|15845.7|15844.7|306
1642088250000|2022-01-13 15:37:30|15846.1|15845.1|15842|15841|15846.6|15845.6|15842|15841|268
1642088260000|2022-01-13 15:37:40|15841.9|15840.9|15842.1|15841.1|15843.2|15842.2|15837.2|15836.2|594
1642088270000|2022-01-13 15:37:50|15840.7|15839.7|15844.5|15843.5|15845.9|15844.9|15839.9|15838.9|207
1642088280000|2022-01-13 15:38:00|15844.7|15843.7|15837.2|15836.2|15846|15845|15836.7|15835.7|299
1642088290000|2022-01-13 15:38:10|15837.7|15836.7|15834.9|15833.9|15838.5|15837.5|15832|15831|431
1642088300000|2022-01-13 15:38:20|15834.5|15833.5|15835.5|15834.5|15839.2|15838.2|15833.7|15832.7|267
1642088310000|2022-01-13 15:38:30|15835.7|15834.7|15834.7|15833.7|15836.5|15835.5|15831.5|15830.5|286
1642088320000|2022-01-13 15:38:40|15835|15834|15825.7|15824.7|15835|15834|15824.9|15823.9|527
1642088330000|2022-01-13 15:38:50|15825.6|15824.6|15830.7|15829.7|15830.7|15829.7|15825|15824|439
1642088340000|2022-01-13 15:39:00|15831|15830|15827|15826|15836.2|15835.2|15825.7|15824.7|518
1642088350000|2022-01-13 15:39:10|15826.7|15825.7|15820.2|15819.2|15827|15826|15820.2|15819.2|605
1642088360000|2022-01-13 15:39:20|15820.5|15819.5|15819.9|15818.9|15823.5|15822.5|15818.7|15817.7|354
1642088370000|2022-01-13 15:39:30|15820|15819|15820.5|15819.5|15825|15824|15818.5|15817.5|439
1642088380000|2022-01-13 15:39:40|15820.4|15819.4|15826.4|15825.4|15826.4|15825.4|15818|15817|373
1642088390000|2022-01-13 15:39:50|15826.2|15825.2|15832.4|15831.4|15833.2|15832.2|15825.5|15824.5|552
1642088400000|2022-01-13 15:40:00|15832.7|15831.7|15833.5|15832.5|15834.4|15833.4|15824.2|15823.2|492
1642088410000|2022-01-13 15:40:10|15834|15833|15834.1|15833.1|15838.4|15837.4|15830.9|15829.9|570
1642088420000|2022-01-13 15:40:20|15834|15833|15832.7|15831.7|15837.2|15836.2|15832.1|15831.1|297
1642088430000|2022-01-13 15:40:30|15833.2|15832.2|15837.7|15836.7|15841|15840|15833.2|15832.2|397
1642088440000|2022-01-13 15:40:40|15837.2|15836.2|15840|15839|15842.5|15841.5|15836.7|15835.7|322
1642088450000|2022-01-13 15:40:50|15839.7|15838.7|15834.2|15833.2|15841.9|15840.9|15834.2|15833.2|314
1642088460000|2022-01-13 15:41:00|15834.7|15833.7|15840.2|15839.2|15840.9|15839.9|15834.7|15833.7|252
1642088470000|2022-01-13 15:41:10|15840.4|15839.4|15834.4|15833.4|15841|15840|15833.2|15832.2|325
1642088480000|2022-01-13 15:41:20|15834.2|15833.2|15832.2|15831.2|15836.7|15835.7|15831.9|15830.9|230
1642088490000|2022-01-13 15:41:30|15832.1|15831.1|15830.5|15829.5|15833|15832|15828.7|15827.7|361
1642088500000|2022-01-13 15:41:40|15830.7|15829.7|15829.7|15828.7|15832|15831|15828.2|15827.2|224
1642088510000|2022-01-13 15:41:50|15829.5|15828.5|15826.7|15825.7|15829.7|15828.7|15824.5|15823.5|283
1642088520000|2022-01-13 15:42:00|15826.9|15825.9|15827.7|15826.7|15831.1|15830.1|15824.2|15823.2|408
1642088530000|2022-01-13 15:42:10|15827.2|15826.2|15827.9|15826.9|15828.5|15827.5|15825.7|15824.7|270
1642088540000|2022-01-13 15:42:20|15827.7|15826.7|15829.5|15828.5|15831.2|15830.2|15827.2|15826.2|178
1642088550000|2022-01-13 15:42:30|15829|15828|15824.9|15823.9|15829.7|15828.7|15824|15823|181
1642088560000|2022-01-13 15:42:40|15824.7|15823.7|15818|15817|15825|15824|15817|15816|481
1642088570000|2022-01-13 15:42:50|15817.9|15816.9|15816.7|15815.7|15822|15821|15816.2|15815.2|567
1642088580000|2022-01-13 15:43:00|15816.4|15815.4|15816.9|15815.9|15823.4|15822.4|15816.4|15815.4|426
1642088590000|2022-01-13 15:43:10|15817.5|15816.5|15818.4|15817.4|15820.4|15819.4|15816.9|15815.9|319
1642088600000|2022-01-13 15:43:20|15818.2|15817.2|15819|15818|15820.7|15819.7|15817|15816|283
1642088610000|2022-01-13 15:43:30|15819.2|15818.2|15825.7|15824.7|15825.7|15824.7|15819|15818|311
1642088620000|2022-01-13 15:43:40|15826|15825|15824.7|15823.7|15827.6|15826.6|15824|15823|232
1642088630000|2022-01-13 15:43:50|15824.9|15823.9|15820.7|15819.7|15825.9|15824.9|15819.7|15818.7|181
1642088640000|2022-01-13 15:44:00|15820.9|15819.9|15830.6|15829.6|15831.1|15830.1|15819.2|15818.2|274
1642088650000|2022-01-13 15:44:10|15830.5|15829.5|15830.2|15829.2|15832.4|15831.4|15828.5|15827.5|262
1642088660000|2022-01-13 15:44:20|15829.7|15828.7|15823|15822|15830|15829|15821.7|15820.7|240
1642088670000|2022-01-13 15:44:30|15823.2|15822.2|15812|15811|15823.2|15822.2|15811|15810|892
1642088680000|2022-01-13 15:44:40|15812.2|15811.2|15820.4|15819.4|15820.4|15819.4|15811.4|15810.4|336
1642088690000|2022-01-13 15:44:50|15820.7|15819.7|15821|15820|15821.7|15820.7|15817.7|15816.7|213
1642088700000|2022-01-13 15:45:00|15820.6|15819.6|15813.7|15812.7|15820.6|15819.6|15813.6|15812.6|379
1642088710000|2022-01-13 15:45:10|15814|15813|15808.5|15807.5|15814.1|15813.1|15805.5|15804.5|886
1642088720000|2022-01-13 15:45:20|15807.7|15806.7|15813.5|15812.5|15813.5|15812.5|15807|15806|251
1642088730000|2022-01-13 15:45:30|15812.7|15811.7|15818.7|15817.7|15820.7|15819.7|15811.7|15810.7|423
1642088740000|2022-01-13 15:45:40|15818.6|15817.6|15827.7|15826.7|15828|15827|15818.5|15817.5|578
1642088750000|2022-01-13 15:45:50|15828.5|15827.5|15830|15829|15830|15829|15826.5|15825.5|529
1642088760000|2022-01-13 15:46:00|15829.2|15828.2|15830.2|15829.2|15834.7|15833.7|15827.2|15826.2|560
1642088770000|2022-01-13 15:46:10|15830.4|15829.4|15827.9|15826.9|15830.5|15829.5|15821.2|15820.2|417
1642088780000|2022-01-13 15:46:20|15828|15827|15833.2|15832.2|15836.1|15835.1|15827.7|15826.7|355
1642088790000|2022-01-13 15:46:30|15833|15832|15826.2|15825.2|15833.5|15832.5|15826|15825|171
1642088800000|2022-01-13 15:46:40|15826.1|15825.1|15827.9|15826.9|15828.5|15827.5|15824.5|15823.5|177
1642088810000|2022-01-13 15:46:50|15828|15827|15830.2|15829.2|15832.7|15831.7|15825.5|15824.5|214
1642088820000|2022-01-13 15:47:00|15829.7|15828.7|15826.9|15825.9|15831.2|15830.2|15826.2|15825.2|132
1642088830000|2022-01-13 15:47:10|15827|15826|15819.2|15818.2|15827|15826|15816.5|15815.5|526
1642088840000|2022-01-13 15:47:20|15819.1|15818.1|15821|15820|15821.7|15820.7|15817.4|15816.4|201
1642088850000|2022-01-13 15:47:30|15820.6|15819.6|15824.7|15823.7|15827|15826|15820.6|15819.6|257
1642088860000|2022-01-13 15:47:40|15825.2|15824.2|15827.9|15826.9|15827.9|15826.9|15823|15822|164
1642088870000|2022-01-13 15:47:50|15829.1|15828.1|15827.6|15826.6|15829.7|15828.7|15824.5|15823.5|167
1642088880000|2022-01-13 15:48:00|15827.5|15826.5|15824.2|15823.2|15827.5|15826.5|15821.7|15820.7|218
1642088890000|2022-01-13 15:48:10|15824.6|15823.6|15827.5|15826.5|15828.5|15827.5|15824|15823|259
1642088900000|2022-01-13 15:48:20|15827.4|15826.4|15825.2|15824.2|15829.2|15828.2|15824.1|15823.1|189
1642088910000|2022-01-13 15:48:30|15825.1|15824.1|15823.2|15822.2|15829.4|15828.4|15822.2|15821.2|300
1642088920000|2022-01-13 15:48:40|15823.7|15822.7|15816.7|15815.7|15823.7|15822.7|15816.4|15815.4|350
1642088930000|2022-01-13 15:48:50|15817|15816|15815.2|15814.2|15818.7|15817.7|15815.2|15814.2|253
1642088940000|2022-01-13 15:49:00|15815.7|15814.7|15812.2|15811.2|15816.5|15815.5|15810|15809|393
1642088950000|2022-01-13 15:49:10|15812.9|15811.9|15819.7|15818.7|15821|15820|15812|15811|286
1642088960000|2022-01-13 15:49:20|15820|15819|15815.9|15814.9|15820.7|15819.7|15813.7|15812.7|222
1642088970000|2022-01-13 15:49:30|15815.7|15814.7|15814.9|15813.9|15816.9|15815.9|15810.9|15809.9|198
1642088980000|2022-01-13 15:49:40|15814.7|15813.7|15812.7|15811.7|15816.6|15815.6|15812.5|15811.5|182
1642088990000|2022-01-13 15:49:50|15812.9|15811.9|15807.7|15806.7|15813.2|15812.2|15807.1|15806.1|262
1642089000000|2022-01-13 15:50:00|15808|15807|15797.5|15796.5|15808.2|15807.2|15797.2|15796.2|942
1642089010000|2022-01-13 15:50:10|15797|15796|15789.1|15788.1|15797.9|15796.9|15788|15787|1121
1642089020000|2022-01-13 15:50:20|15788.9|15787.9|15778.5|15777.5|15791.1|15790.1|15778|15777|1172
1642089030000|2022-01-13 15:50:30|15778.9|15777.9|15773.5|15772.5|15781.7|15780.7|15772.2|15771.2|1181
1642089040000|2022-01-13 15:50:40|15773.2|15772.2|15779.9|15778.9|15781|15780|15771.1|15770.1|836
1642089050000|2022-01-13 15:50:50|15779.7|15778.7|15775|15774|15783.5|15782.5|15774.1|15773.1|704
1642089060000|2022-01-13 15:51:00|15775.2|15774.2|15770|15769|15775.2|15774.2|15765|15764|957
1642089070000|2022-01-13 15:51:10|15769.9|15768.9|15775|15774|15777|15776|15767.7|15766.7|543
1642089080000|2022-01-13 15:51:20|15775.5|15774.5|15769|15768|15775.5|15774.5|15768.9|15767.9|413
1642089090000|2022-01-13 15:51:30|15768.7|15767.7|15761|15760|15769.2|15768.2|15761|15760|828
1642089100000|2022-01-13 15:51:40|15761.7|15760.7|15757.2|15756.2|15765|15764|15756.2|15755.2|876
1642089110000|2022-01-13 15:51:50|15757.5|15756.5|15757.7|15756.7|15762.2|15761.2|15756.5|15755.5|635
1642089120000|2022-01-13 15:52:00|15757.9|15756.9|15757.2|15756.2|15760|15759|15755.5|15754.5|639
1642089130000|2022-01-13 15:52:10|15757.7|15756.7|15757|15756|15758.5|15757.5|15756|15755|442
1642089140000|2022-01-13 15:52:20|15757.1|15756.1|15746.5|15745.5|15757.5|15756.5|15746.2|15745.2|778
1642089150000|2022-01-13 15:52:30|15746.7|15745.7|15746.5|15745.5|15748|15747|15741.2|15740.2|1393
1642089160000|2022-01-13 15:52:40|15746|15745|15757.4|15756.4|15757.4|15756.4|15746|15745|905
1642089170000|2022-01-13 15:52:50|15757.7|15756.7|15752.5|15751.5|15758.2|15757.2|15750.5|15749.5|477
1642089180000|2022-01-13 15:53:00|15752.6|15751.6|15758|15757|15758.9|15757.9|15752.6|15751.6|573
1642089190000|2022-01-13 15:53:10|15758.4|15757.4|15754.2|15753.2|15758.6|15757.6|15753.5|15752.5|325
1642089200000|2022-01-13 15:53:20|15754.1|15753.1|15755.6|15754.6|15758.9|15757.9|15753.7|15752.7|372
1642089210000|2022-01-13 15:53:30|15755.7|15754.7|15761|15760|15761.2|15760.2|15754.7|15753.7|368
1642089220000|2022-01-13 15:53:40|15760.7|15759.7|15755.2|15754.2|15762.2|15761.2|15754.7|15753.7|414
1642089230000|2022-01-13 15:53:50|15755.4|15754.4|15756.5|15755.5|15759.5|15758.5|15752.2|15751.2|250
1642089240000|2022-01-13 15:54:00|15756.2|15755.2|15747.5|15746.5|15756.2|15755.2|15747.5|15746.5|330
1642089250000|2022-01-13 15:54:10|15747|15746|15750|15749|15750.2|15749.2|15742|15741|541
1642089260000|2022-01-13 15:54:20|15749.7|15748.7|15753.2|15752.2|15754|15753|15749.7|15748.7|307
1642089270000|2022-01-13 15:54:30|15753.4|15752.4|15754.5|15753.5|15756|15755|15751.7|15750.7|229
1642089280000|2022-01-13 15:54:40|15754.2|15753.2|15751.7|15750.7|15759.5|15758.5|15750.9|15749.9|491
1642089290000|2022-01-13 15:54:50|15751.5|15750.5|15753.7|15752.7|15754.9|15753.9|15748.2|15747.2|542
1642089300000|2022-01-13 15:55:00|15753.9|15752.9|15759.2|15758.2|15759.9|15758.9|15753.6|15752.6|321
1642089310000|2022-01-13 15:55:10|15759|15758|15761.5|15760.5|15766.1|15765.1|15758.5|15757.5|613
1642089320000|2022-01-13 15:55:20|15761.4|15760.4|15766.5|15765.5|15767.2|15766.2|15757.2|15756.2|749
1642089330000|2022-01-13 15:55:30|15766.2|15765.2|15763.2|15762.2|15767.2|15766.2|15761.7|15760.7|250
1642089340000|2022-01-13 15:55:40|15763|15762|15766.2|15765.2|15766.5|15765.5|15762.4|15761.4|294
1642089350000|2022-01-13 15:55:50|15766|15765|15762.4|15761.4|15769.4|15768.4|15761.2|15760.2|322
1642089360000|2022-01-13 15:56:00|15762.5|15761.5|15765|15764|15766|15765|15760.5|15759.5|211
1642089370000|2022-01-13 15:56:10|15765.1|15764.1|15766.7|15765.7|15768.2|15767.2|15764.5|15763.5|171
1642089380000|2022-01-13 15:56:20|15767|15766|15769.2|15768.2|15774|15773|15767|15766|559
1642089390000|2022-01-13 15:56:30|15769.4|15768.4|15771.2|15770.2|15772.9|15771.9|15767.5|15766.5|193
1642089400000|2022-01-13 15:56:40|15770.7|15769.7|15777.9|15776.9|15781.4|15780.4|15770.7|15769.7|707
1642089410000|2022-01-13 15:56:50|15777.7|15776.7|15777|15776|15780|15779|15774.5|15773.5|310
1642089420000|2022-01-13 15:57:00|15777.2|15776.2|15770.7|15769.7|15777.4|15776.4|15770|15769|264
1642089430000|2022-01-13 15:57:10|15770.6|15769.6|15769.9|15768.9|15776|15775|15769.9|15768.9|359
1642089440000|2022-01-13 15:57:20|15770.5|15769.5|15769.5|15768.5|15771.9|15770.9|15768|15767|142
1642089450000|2022-01-13 15:57:30|15769.4|15768.4|15766.2|15765.2|15769.4|15768.4|15764.4|15763.4|333
1642089460000|2022-01-13 15:57:40|15766.5|15765.5|15768|15767|15768.7|15767.7|15766|15765|147
1642089470000|2022-01-13 15:57:50|15768.2|15767.2|15768|15767|15771.6|15770.6|15767|15766|385
1642089480000|2022-01-13 15:58:00|15767.9|15766.9|15771.7|15770.7|15775.2|15774.2|15767.6|15766.6|227
1642089490000|2022-01-13 15:58:10|15772|15771|15771.1|15770.1|15775.7|15774.7|15771|15770|189
1642089500000|2022-01-13 15:58:20|15770.5|15769.5|15775.5|15774.5|15775.5|15774.5|15768.7|15767.7|152
1642089510000|2022-01-13 15:58:30|15775.7|15774.7|15776.7|15775.7|15781.2|15780.2|15774.7|15773.7|326
1642089520000|2022-01-13 15:58:40|15776.5|15775.5|15780|15779|15780.5|15779.5|15775|15774|204
1642089530000|2022-01-13 15:58:50|15780.1|15779.1|15785.5|15784.5|15785.5|15784.5|15779|15778|549
1642089540000|2022-01-13 15:59:00|15785.2|15784.2|15780.2|15779.2|15787|15786|15777.4|15776.4|482
1642089550000|2022-01-13 15:59:10|15780.4|15779.4|15779.5|15778.5|15783|15782|15779|15778|234
1642089560000|2022-01-13 15:59:20|15779.4|15778.4|15777.2|15776.2|15780.5|15779.5|15776.1|15775.1|174
1642089570000|2022-01-13 15:59:30|15776.7|15775.7|15775.5|15774.5|15777.5|15776.5|15773.5|15772.5|238
1642089580000|2022-01-13 15:59:40|15775.1|15774.1|15779|15778|15779|15778|15773|15772|180
1642089590000|2022-01-13 15:59:50|15778|15777|15776.7|15775.7|15781.2|15780.2|15776.2|15775.2|149
1642089600000|2022-01-13 16:00:00|15776.6|15775.6|15773.9|15772.9|15776.6|15775.6|15772.2|15771.2|321
1642089610000|2022-01-13 16:00:10|15773.7|15772.7|15772.6|15771.6|15775.2|15774.2|15769|15768|289
1642089620000|2022-01-13 16:00:20|15773.2|15772.2|15780.7|15779.7|15785.2|15784.2|15773.2|15772.2|606
1642089630000|2022-01-13 16:00:30|15780.6|15779.6|15774.9|15773.9|15781.7|15780.7|15772|15771|345
1642089640000|2022-01-13 16:00:40|15774.7|15773.7|15781.2|15780.2|15782|15781|15772.5|15771.5|187
1642089650000|2022-01-13 16:00:50|15780.5|15779.5|15785.7|15784.7|15789.5|15788.5|15780.5|15779.5|460
1642089660000|2022-01-13 16:01:00|15785.5|15784.5|15779.9|15778.9|15785.5|15784.5|15777.7|15776.7|331
1642089670000|2022-01-13 16:01:10|15780.1|15779.1|15783.5|15782.5|15785.5|15784.5|15780|15779|137
1642089680000|2022-01-13 16:01:20|15783|15782|15784.2|15783.2|15785.7|15784.7|15780.7|15779.7|347
1642089690000|2022-01-13 16:01:30|15783.6|15782.6|15788.5|15787.5|15791.7|15790.7|15782.9|15781.9|392
1642089700000|2022-01-13 16:01:40|15788.2|15787.2|15787.2|15786.2|15789|15788|15784.7|15783.7|214
1642089710000|2022-01-13 16:01:50|15787.4|15786.4|15784.4|15783.4|15788.7|15787.7|15783.1|15782.1|205
1642089720000|2022-01-13 16:02:00|15784.5|15783.5|15789|15788|15789|15788|15783|15782|249
1642089730000|2022-01-13 16:02:10|15788.9|15787.9|15786.2|15785.2|15789.4|15788.4|15783.5|15782.5|214
1642089740000|2022-01-13 16:02:20|15785.9|15784.9|15785.5|15784.5|15787.5|15786.5|15782.6|15781.6|169
1642089750000|2022-01-13 16:02:30|15785.4|15784.4|15784.2|15783.2|15787|15786|15783.4|15782.4|167
1642089760000|2022-01-13 16:02:40|15784.4|15783.4|15775|15774|15787.7|15786.7|15774.4|15773.4|664
1642089770000|2022-01-13 16:02:50|15774.9|15773.9|15774.7|15773.7|15778|15777|15773.9|15772.9|384
1642089780000|2022-01-13 16:03:00|15774.2|15773.2|15769.1|15768.1|15776.2|15775.2|15767|15766|543
1642089790000|2022-01-13 16:03:10|15769.2|15768.2|15763.1|15762.1|15770|15769|15763.1|15762.1|474
1642089800000|2022-01-13 16:03:20|15763.9|15762.9|15766|15765|15766.7|15765.7|15763.2|15762.2|310
1642089810000|2022-01-13 16:03:30|15765.9|15764.9|15763.2|15762.2|15767.1|15766.1|15762|15761|361
1642089820000|2022-01-13 16:03:40|15763.7|15762.7|15763.6|15762.6|15770|15769|15762.6|15761.6|373
1642089830000|2022-01-13 16:03:50|15763|15762|15756.5|15755.5|15763.5|15762.5|15756.2|15755.2|467
1642089840000|2022-01-13 16:04:00|15756|15755|15750.6|15749.6|15756.5|15755.5|15749.7|15748.7|716
1642089850000|2022-01-13 16:04:10|15750.5|15749.5|15744.7|15743.7|15752.1|15751.1|15743.6|15742.6|483
1642089860000|2022-01-13 16:04:20|15744.2|15743.2|15760.2|15759.2|15761.5|15760.5|15744|15743|567
1642089870000|2022-01-13 16:04:30|15759.5|15758.5|15780|15779|15780|15779|15759.4|15758.4|811
1642089880000|2022-01-13 16:04:40|15779.5|15778.5|15776.4|15775.4|15784.1|15783.1|15774.5|15773.5|716
1642089890000|2022-01-13 16:04:50|15776.2|15775.2|15769.5|15768.5|15776.7|15775.7|15768.5|15767.5|351
1642089900000|2022-01-13 16:05:00|15769.6|15768.6|15773.9|15772.9|15773.9|15772.9|15762|15761|411
1642089910000|2022-01-13 16:05:10|15774|15773|15779.2|15778.2|15782.9|15781.9|15774|15773|583
1642089920000|2022-01-13 16:05:20|15779.4|15778.4|15778.5|15777.5|15782.7|15781.7|15776.2|15775.2|320
1642089930000|2022-01-13 16:05:30|15778.2|15777.2|15785.5|15784.5|15785.5|15784.5|15778|15777|374
1642089940000|2022-01-13 16:05:40|15786.5|15785.5|15783|15782|15789|15788|15781.2|15780.2|320
1642089950000|2022-01-13 16:05:50|15782.7|15781.7|15785.7|15784.7|15786.9|15785.9|15779.5|15778.5|423
1642089960000|2022-01-13 16:06:00|15786.1|15785.1|15787.9|15786.9|15795|15794|15785.6|15784.6|1123
1642089970000|2022-01-13 16:06:10|15788.1|15787.1|15793|15792|15797.7|15796.7|15787.5|15786.5|458
1642089980000|2022-01-13 16:06:20|15791.5|15790.5|15792.1|15791.1|15796.1|15795.1|15790.2|15789.2|348
1642089990000|2022-01-13 16:06:30|15792|15791|15787.6|15786.6|15792.1|15791.1|15786.1|15785.1|380
1642090000000|2022-01-13 16:06:40|15787.5|15786.5|15787.5|15786.5|15788.9|15787.9|15783.7|15782.7|252
1642090010000|2022-01-13 16:06:50|15787.6|15786.6|15792.2|15791.2|15796.2|15795.2|15786.7|15785.7|380
1642090020000|2022-01-13 16:07:00|15791.6|15790.6|15791.1|15790.1|15794|15793|15786.5|15785.5|288
1642090030000|2022-01-13 16:07:10|15791|15790|15787.5|15786.5|15792.2|15791.2|15786.5|15785.5|152
1642090040000|2022-01-13 16:07:20|15788|15787|15786.7|15785.7|15789.1|15788.1|15785.6|15784.6|148
1642090050000|2022-01-13 16:07:30|15786.5|15785.5|15784.6|15783.6|15790.2|15789.2|15784.2|15783.2|162
1642090060000|2022-01-13 16:07:40|15785|15784|15783.6|15782.6|15785.7|15784.7|15780.2|15779.2|305
1642090070000|2022-01-13 16:07:50|15783|15782|15783.5|15782.5|15784.7|15783.7|15780.6|15779.6|143
1642090080000|2022-01-13 16:08:00|15783.4|15782.4|15778.7|15777.7|15784.2|15783.2|15776.5|15775.5|327
1642090090000|2022-01-13 16:08:10|15780|15779|15779.5|15778.5|15785.5|15784.5|15778.4|15777.4|197
1642090100000|2022-01-13 16:08:20|15779.6|15778.6|15779|15778|15780.7|15779.7|15777.5|15776.5|136
1642090110000|2022-01-13 16:08:30|15779.2|15778.2|15778.7|15777.7|15781.7|15780.7|15776.9|15775.9|177
1642090120000|2022-01-13 16:08:40|15778.5|15777.5|15780.4|15779.4|15781.7|15780.7|15777.5|15776.5|86
1642090130000|2022-01-13 16:08:50|15780.6|15779.6|15781|15780|15781.2|15780.2|15778.5|15777.5|110
1642090140000|2022-01-13 16:09:00|15780.7|15779.7|15780|15779|15783.9|15782.9|15779.2|15778.2|185
1642090150000|2022-01-13 16:09:10|15779.9|15778.9|15780.5|15779.5|15786.7|15785.7|15778.2|15777.2|222
1642090160000|2022-01-13 16:09:20|15780.7|15779.7|15786.5|15785.5|15786.7|15785.7|15780.7|15779.7|174
1642090170000|2022-01-13 16:09:30|15786.2|15785.2|15786.7|15785.7|15788.2|15787.2|15783.7|15782.7|149
1642090180000|2022-01-13 16:09:40|15786.6|15785.6|15783|15782|15787.7|15786.7|15782|15781|160
1642090190000|2022-01-13 16:09:50|15783.1|15782.1|15781.1|15780.1|15784|15783|15779.4|15778.4|152
1642090200000|2022-01-13 16:10:00|15781|15780|15771.7|15770.7|15781.5|15780.5|15771.4|15770.4|394
1642090210000|2022-01-13 16:10:10|15772|15771|15765.5|15764.5|15775.7|15774.7|15765.5|15764.5|416
1642090220000|2022-01-13 16:10:20|15765.4|15764.4|15761.2|15760.2|15766|15765|15755|15754|759
1642090230000|2022-01-13 16:10:30|15761.6|15760.6|15767.4|15766.4|15769.6|15768.6|15759.5|15758.5|477
1642090240000|2022-01-13 16:10:40|15767.2|15766.2|15762|15761|15769.7|15768.7|15760.2|15759.2|497
1642090250000|2022-01-13 16:10:50|15761.7|15760.7|15752.7|15751.7|15762.2|15761.2|15749.6|15748.6|452
1642090260000|2022-01-13 16:11:00|15752|15751|15764.2|15763.2|15766.7|15765.7|15750.7|15749.7|578
1642090270000|2022-01-13 16:11:10|15764.1|15763.1|15758|15757|15766.7|15765.7|15757.2|15756.2|282
1642090280000|2022-01-13 16:11:20|15758.2|15757.2|15758.7|15757.7|15762.2|15761.2|15757.5|15756.5|167
1642090290000|2022-01-13 16:11:30|15758.5|15757.5|15759.5|15758.5|15760.5|15759.5|15755.7|15754.7|210
1642090300000|2022-01-13 16:11:40|15759.6|15758.6|15755|15754|15763.4|15762.4|15754.7|15753.7|210
1642090310000|2022-01-13 16:11:50|15754.9|15753.9|15748.5|15747.5|15756.1|15755.1|15748.2|15747.2|344
1642090320000|2022-01-13 16:12:00|15748.4|15747.4|15746.2|15745.2|15754.6|15753.6|15743|15742|638
1642090330000|2022-01-13 16:12:10|15746|15745|15750.6|15749.6|15752.1|15751.1|15743.9|15742.9|383
1642090340000|2022-01-13 16:12:20|15749.7|15748.7|15750.5|15749.5|15752.4|15751.4|15748.7|15747.7|267
1642090350000|2022-01-13 16:12:30|15750.4|15749.4|15756|15755|15756.5|15755.5|15748.4|15747.4|393
1642090360000|2022-01-13 16:12:40|15755.6|15754.6|15754.5|15753.5|15759|15758|15753.9|15752.9|299
1642090370000|2022-01-13 16:12:50|15754.6|15753.6|15749.2|15748.2|15757.5|15756.5|15749|15748|257
1642090380000|2022-01-13 16:13:00|15748.7|15747.7|15752.7|15751.7|15753.1|15752.1|15744|15743|395
1642090390000|2022-01-13 16:13:10|15753.6|15752.6|15754.5|15753.5|15765.5|15764.5|15752.2|15751.2|601
1642090400000|2022-01-13 16:13:20|15754.6|15753.6|15754.2|15753.2|15754.7|15753.7|15750.2|15749.2|335
1642090410000|2022-01-13 16:13:30|15754.1|15753.1|15756|15755|15756|15755|15750.7|15749.7|201
1642090420000|2022-01-13 16:13:40|15755.7|15754.7|15753.2|15752.2|15756.6|15755.6|15752.5|15751.5|185
1642090430000|2022-01-13 16:13:50|15753.4|15752.4|15753.5|15752.5|15756.2|15755.2|15751.1|15750.1|177
1642090440000|2022-01-13 16:14:00|15754.5|15753.5|15758.7|15757.7|15759.7|15758.7|15752|15751|278
1642090450000|2022-01-13 16:14:10|15758.6|15757.6|15753.2|15752.2|15760|15759|15752.7|15751.7|185
1642090460000|2022-01-13 16:14:20|15752.9|15751.9|15752.5|15751.5|15754.7|15753.7|15751.2|15750.2|168
1642090470000|2022-01-13 16:14:30|15752.4|15751.4|15752.5|15751.5|15754|15753|15749.7|15748.7|191
1642090480000|2022-01-13 16:14:40|15752.7|15751.7|15751.7|15750.7|15754.7|15753.7|15750|15749|118
1642090490000|2022-01-13 16:14:50|15751.9|15750.9|15750.5|15749.5|15753.4|15752.4|15749.2|15748.2|176
1642090500000|2022-01-13 16:15:00|15751.7|15750.7|15748.7|15747.7|15753.2|15752.2|15745.5|15744.5|494
1642090510000|2022-01-13 16:15:10|15749.5|15748.5|15750.4|15749.4|15754.1|15753.1|15748|15747|314
1642090520000|2022-01-13 16:15:20|15750.5|15749.5|15755.2|15754.2|15757.5|15756.5|15747.2|15746.2|287
1642090530000|2022-01-13 16:15:30|15756|15755|15761|15760|15766.2|15765.2|15754|15753|575
1642090540000|2022-01-13 16:15:40|15760.9|15759.9|15759.5|15758.5|15761.5|15760.5|15755.2|15754.2|242
1642090550000|2022-01-13 16:15:50|15759.2|15758.2|15760.6|15759.6|15761|15760|15753.7|15752.7|221
1642090560000|2022-01-13 16:16:00|15761.1|15760.1|15770.2|15769.2|15771.2|15770.2|15761|15760|457
1642090570000|2022-01-13 16:16:10|15769.9|15768.9|15767|15766|15773.5|15772.5|15766.5|15765.5|524
1642090580000|2022-01-13 16:16:20|15766.9|15765.9|15766.7|15765.7|15769.1|15768.1|15765.7|15764.7|204
1642090590000|2022-01-13 16:16:30|15766.5|15765.5|15776.7|15775.7|15777.5|15776.5|15763.7|15762.7|309
1642090600000|2022-01-13 16:16:40|15777|15776|15768.2|15767.2|15777.5|15776.5|15767.4|15766.4|272
1642090610000|2022-01-13 16:16:50|15768.7|15767.7|15763|15762|15772|15771|15761.4|15760.4|320
1642090620000|2022-01-13 16:17:00|15763.2|15762.2|15761|15760|15764.1|15763.1|15758.7|15757.7|187
1642090630000|2022-01-13 16:17:10|15761.1|15760.1|15767|15766|15768.7|15767.7|15761.1|15760.1|339
1642090640000|2022-01-13 16:17:20|15767.5|15766.5|15768.9|15767.9|15771.6|15770.6|15766|15765|166
1642090650000|2022-01-13 16:17:30|15768.7|15767.7|15760.7|15759.7|15769|15768|15759.1|15758.1|258
1642090660000|2022-01-13 16:17:40|15760.9|15759.9|15763.6|15762.6|15765.2|15764.2|15758.7|15757.7|231
1642090670000|2022-01-13 16:17:50|15763|15762|15769.5|15768.5|15770.7|15769.7|15761.5|15760.5|251
1642090680000|2022-01-13 16:18:00|15770.7|15769.7|15767.5|15766.5|15770.7|15769.7|15764.2|15763.2|140
1642090690000|2022-01-13 16:18:10|15767.2|15766.2|15764|15763|15769|15768|15764|15763|140
1642090700000|2022-01-13 16:18:20|15763.7|15762.7|15764.1|15763.1|15765.5|15764.5|15761|15760|221
1642090710000|2022-01-13 16:18:30|15764.2|15763.2|15762.6|15761.6|15766|15765|15761.2|15760.2|259
1642090720000|2022-01-13 16:18:40|15762.7|15761.7|15765.7|15764.7|15768.2|15767.2|15761.7|15760.7|150
1642090730000|2022-01-13 16:18:50|15766|15765|15763.7|15762.7|15766.1|15765.1|15763.5|15762.5|95
1642090740000|2022-01-13 16:19:00|15764|15763|15756.4|15755.4|15764.9|15763.9|15756.4|15755.4|285
1642090750000|2022-01-13 16:19:10|15756|15755|15755.7|15754.7|15758.7|15757.7|15755|15754|257
1642090760000|2022-01-13 16:19:20|15755.6|15754.6|15754.2|15753.2|15756.5|15755.5|15751|15750|272
1642090770000|2022-01-13 16:19:30|15754|15753|15761|15760|15764|15763|15753|15752|300
1642090780000|2022-01-13 16:19:40|15761.1|15760.1|15760.5|15759.5|15761.4|15760.4|15757.4|15756.4|135
1642090790000|2022-01-13 16:19:50|15760.2|15759.2|15756.9|15755.9|15760.5|15759.5|15755.4|15754.4|115
1642090800000|2022-01-13 16:20:00|15757.4|15756.4|15751.5|15750.5|15759.1|15758.1|15750.4|15749.4|266
1642090810000|2022-01-13 16:20:10|15751.1|15750.1|15754.9|15753.9|15756.9|15755.9|15749.7|15748.7|233
1642090820000|2022-01-13 16:20:20|15754.7|15753.7|15755.2|15754.2|15757.1|15756.1|15753.4|15752.4|163
1642090830000|2022-01-13 16:20:30|15755.5|15754.5|15755.6|15754.6|15755.7|15754.7|15748.7|15747.7|197
1642090840000|2022-01-13 16:20:40|15755.7|15754.7|15763.6|15762.6|15764.6|15763.6|15755.2|15754.2|601
1642090850000|2022-01-13 16:20:50|15764.9|15763.9|15766.7|15765.7|15768.7|15767.7|15764.2|15763.2|326
1642090860000|2022-01-13 16:21:00|15767|15766|15776.9|15775.9|15777.6|15776.6|15767|15766|566
1642090870000|2022-01-13 16:21:10|15777.1|15776.1|15775|15774|15785|15784|15774.5|15773.5|644
1642090880000|2022-01-13 16:21:20|15774.7|15773.7|15778.5|15777.5|15783.9|15782.9|15774.1|15773.1|301
1642090890000|2022-01-13 16:21:30|15778.4|15777.4|15776.9|15775.9|15781.7|15780.7|15776.7|15775.7|250
1642090900000|2022-01-13 16:21:40|15776.5|15775.5|15789.2|15788.2|15789.4|15788.4|15776.2|15775.2|481
1642090910000|2022-01-13 16:21:50|15789.4|15788.4|15789.6|15788.6|15790.5|15789.5|15784.5|15783.5|305
1642090920000|2022-01-13 16:22:00|15790|15789|15785|15784|15793.9|15792.9|15784.1|15783.1|358
1642090930000|2022-01-13 16:22:10|15785.1|15784.1|15783.7|15782.7|15785.7|15784.7|15781.5|15780.5|212
1642090940000|2022-01-13 16:22:20|15784.2|15783.2|15782.9|15781.9|15787.1|15786.1|15781.5|15780.5|120
1642090950000|2022-01-13 16:22:30|15783|15782|15781.9|15780.9|15785.5|15784.5|15780.7|15779.7|236
1642090960000|2022-01-13 16:22:40|15782.6|15781.6|15784|15783|15784.4|15783.4|15780.2|15779.2|201
1642090970000|2022-01-13 16:22:50|15784.4|15783.4|15781.6|15780.6|15789.5|15788.5|15781.6|15780.6|145
1642090980000|2022-01-13 16:23:00|15781.4|15780.4|15782.5|15781.5|15783.6|15782.6|15780.2|15779.2|127
1642090990000|2022-01-13 16:23:10|15782.1|15781.1|15787.1|15786.1|15787.2|15786.2|15781.6|15780.6|106
1642091000000|2022-01-13 16:23:20|15786.6|15785.6|15787.9|15786.9|15789.1|15788.1|15784.9|15783.9|97
1642091010000|2022-01-13 16:23:30|15787.7|15786.7|15788.4|15787.4|15790.1|15789.1|15786.4|15785.4|140
1642091020000|2022-01-13 16:23:40|15787.9|15786.9|15790.6|15789.6|15793.2|15792.2|15787.6|15786.6|251
1642091030000|2022-01-13 16:23:50|15790.5|15789.5|15789.6|15788.6|15792.4|15791.4|15789|15788|165
1642091040000|2022-01-13 16:24:00|15789.2|15788.2|15792.9|15791.9|15794.1|15793.1|15788.7|15787.7|202
1642091050000|2022-01-13 16:24:10|15792.7|15791.7|15797.9|15796.9|15799.2|15798.2|15792.5|15791.5|341
1642091060000|2022-01-13 16:24:20|15798.1|15797.1|15801.9|15800.9|15802.7|15801.7|15797.4|15796.4|373
1642091070000|2022-01-13 16:24:30|15801.7|15800.7|15803.6|15802.6|15805|15804|15800.9|15799.9|294
1642091080000|2022-01-13 16:24:40|15803.5|15802.5|15803.6|15802.6|15804.6|15803.6|15800.4|15799.4|192
1642091090000|2022-01-13 16:24:50|15804.4|15803.4|15803.6|15802.6|15805.7|15804.7|15802.1|15801.1|185
1642091100000|2022-01-13 16:25:00|15802.6|15801.6|15804.5|15803.5|15805.7|15804.7|15797.7|15796.7|329
1642091110000|2022-01-13 16:25:10|15804.6|15803.6|15807.6|15806.6|15808.2|15807.2|15803.7|15802.7|301
1642091120000|2022-01-13 16:25:20|15807.7|15806.7|15805.5|15804.5|15808.7|15807.7|15804.1|15803.1|150
1642091130000|2022-01-13 16:25:30|15805.6|15804.6|15802.4|15801.4|15807.7|15806.7|15802.4|15801.4|152
1642091140000|2022-01-13 16:25:40|15802.6|15801.6|15802.7|15801.7|15804.6|15803.6|15800.1|15799.1|160
1642091150000|2022-01-13 16:25:50|15802.6|15801.6|15800.4|15799.4|15804|15803|15798|15797|153
1642091160000|2022-01-13 16:26:00|15801.1|15800.1|15805.1|15804.1|15805.9|15804.9|15801|15800|112
1642091170000|2022-01-13 16:26:10|15804.7|15803.7|15806.9|15805.9|15807.4|15806.4|15803.5|15802.5|84
1642091180000|2022-01-13 16:26:20|15806.7|15805.7|15806.9|15805.9|15808.6|15807.6|15805.5|15804.5|152
1642091190000|2022-01-13 16:26:30|15807|15806|15808.4|15807.4|15808.7|15807.7|15805.5|15804.5|111
1642091200000|2022-01-13 16:26:40|15808.2|15807.2|15805|15804|15808.4|15807.4|15803.2|15802.2|109
1642091210000|2022-01-13 16:26:50|15804.6|15803.6|15804.5|15803.5|15804.9|15803.9|15802.1|15801.1|121
1642091220000|2022-01-13 16:27:00|15804.4|15803.4|15804.5|15803.5|15804.6|15803.6|15802|15801|103
1642091230000|2022-01-13 16:27:10|15804.1|15803.1|15800.6|15799.6|15804.1|15803.1|15797.9|15796.9|182
1642091240000|2022-01-13 16:27:20|15799.4|15798.4|15798.4|15797.4|15802.2|15801.2|15798.1|15797.1|135
1642091250000|2022-01-13 16:27:30|15798.6|15797.6|15801.9|15800.9|15803.6|15802.6|15798.6|15797.6|99
1642091260000|2022-01-13 16:27:40|15801.7|15800.7|15803.1|15802.1|15806|15805|15801.6|15800.6|118
1642091270000|2022-01-13 16:27:50|15803|15802|15801.2|15800.2|15803.4|15802.4|15800.9|15799.9|60
1642091280000|2022-01-13 16:28:00|15801|15800|15800.9|15799.9|15801.7|15800.7|15799.1|15798.1|210
1642091290000|2022-01-13 16:28:10|15801.4|15800.4|15808.6|15807.6|15809.1|15808.1|15800.1|15799.1|185
1642091300000|2022-01-13 16:28:20|15808.4|15807.4|15808.1|15807.1|15809.9|15808.9|15807.4|15806.4|287
1642091310000|2022-01-13 16:28:30|15807.9|15806.9|15813.9|15812.9|15816|15815|15807.9|15806.9|576
1642091320000|2022-01-13 16:28:40|15814|15813|15814.1|15813.1|15816.5|15815.5|15813.4|15812.4|193
1642091330000|2022-01-13 16:28:50|15813.9|15812.9|15817|15816|15817.1|15816.1|15813.9|15812.9|186
1642091340000|2022-01-13 16:29:00|15816.2|15815.2|15815.5|15814.5|15817.7|15816.7|15814|15813|177
1642091350000|2022-01-13 16:29:10|15815.6|15814.6|15822.4|15821.4|15825.1|15824.1|15815.1|15814.1|573
1642091360000|2022-01-13 16:29:20|15823.2|15822.2|15823.9|15822.9|15825.5|15824.5|15822.5|15821.5|471
1642091370000|2022-01-13 16:29:30|15824|15823|15826.1|15825.1|15829.7|15828.7|15822.5|15821.5|438
1642091380000|2022-01-13 16:29:40|15825.9|15824.9|15824.6|15823.6|15826.9|15825.9|15824.2|15823.2|251
1642091390000|2022-01-13 16:29:50|15824.4|15823.4|15822.6|15821.6|15826.5|15825.5|15822.6|15821.6|257
1642091400000|2022-01-13 16:30:00|15823.1|15822.1|15819|15818|15823.7|15822.7|15818.7|15817.7|415
1642091410000|2022-01-13 16:30:10|15819.5|15818.5|15828.6|15827.6|15831.1|15830.1|15819.5|15818.5|282
1642091420000|2022-01-13 16:30:20|15828.9|15827.9|15821.6|15820.6|15829.1|15828.1|15820.2|15819.2|281
1642091430000|2022-01-13 16:30:30|15821.7|15820.7|15819.5|15818.5|15822.4|15821.4|15818.4|15817.4|193
1642091440000|2022-01-13 16:30:40|15818.7|15817.7|15817.1|15816.1|15820.7|15819.7|15816.9|15815.9|282
1642091450000|2022-01-13 16:30:50|15817.2|15816.2|15815.1|15814.1|15817.2|15816.2|15814.6|15813.6|230
1642091460000|2022-01-13 16:31:00|15815.9|15814.9|15817.4|15816.4|15817.9|15816.9|15814.7|15813.7|237
1642091470000|2022-01-13 16:31:10|15817.2|15816.2|15816.1|15815.1|15818.6|15817.6|15814.7|15813.7|128
1642091480000|2022-01-13 16:31:20|15816|15815|15814.7|15813.7|15817|15816|15813.7|15812.7|177
1642091490000|2022-01-13 16:31:30|15814.1|15813.1|15812.7|15811.7|15815.6|15814.6|15812.6|15811.6|115
1642091500000|2022-01-13 16:31:40|15812.6|15811.6|15812.4|15811.4|15815.9|15814.9|15810.2|15809.2|257
1642091510000|2022-01-13 16:31:50|15812.5|15811.5|15814.9|15813.9|15816.1|15815.1|15809.6|15808.6|251
1642091520000|2022-01-13 16:32:00|15814.6|15813.6|15817.2|15816.2|15817.5|15816.5|15813|15812|190
1642091530000|2022-01-13 16:32:10|15817|15816|15816.2|15815.2|15821.4|15820.4|15816.2|15815.2|214
1642091540000|2022-01-13 16:32:20|15816.1|15815.1|15812.5|15811.5|15816.1|15815.1|15812|15811|143
1642091550000|2022-01-13 16:32:30|15812.6|15811.6|15810.7|15809.7|15814|15813|15809.7|15808.7|114
1642091560000|2022-01-13 16:32:40|15810.9|15809.9|15808.2|15807.2|15811.4|15810.4|15808.2|15807.2|165
1642091570000|2022-01-13 16:32:50|15808.5|15807.5|15807.4|15806.4|15810.5|15809.5|15807|15806|128
1642091580000|2022-01-13 16:33:00|15808.4|15807.4|15810.4|15809.4|15811.2|15810.2|15808.2|15807.2|214
1642091590000|2022-01-13 16:33:10|15810.5|15809.5|15811.6|15810.6|15812.1|15811.1|15809.5|15808.5|102
1642091600000|2022-01-13 16:33:20|15811.5|15810.5|15810.5|15809.5|15811.5|15810.5|15809.4|15808.4|68
1642091610000|2022-01-13 16:33:30|15810.6|15809.6|15808.9|15807.9|15810.7|15809.7|15807|15806|125
1642091620000|2022-01-13 16:33:40|15809.1|15808.1|15809.2|15808.2|15809.7|15808.7|15808.6|15807.6|80
1642091630000|2022-01-13 16:33:50|15809.1|15808.1|15817.2|15816.2|15817.7|15816.7|15808.1|15807.1|223
1642091640000|2022-01-13 16:34:00|15817|15816|15817|15816|15817.6|15816.6|15811.5|15810.5|164
1642091650000|2022-01-13 16:34:10|15817.1|15816.1|15820.2|15819.2|15821|15820|15816.2|15815.2|191
1642091660000|2022-01-13 16:34:20|15820.5|15819.5|15824.4|15823.4|15825.9|15824.9|15820.4|15819.4|231
1642091670000|2022-01-13 16:34:30|15824.6|15823.6|15826.4|15825.4|15828.6|15827.6|15822.7|15821.7|232
1642091680000|2022-01-13 16:34:40|15826.5|15825.5|15826.5|15825.5|15829.2|15828.2|15826.4|15825.4|111
1642091690000|2022-01-13 16:34:50|15825.5|15824.5|15821.9|15820.9|15826.6|15825.6|15820.6|15819.6|231
1642091700000|2022-01-13 16:35:00|15821.7|15820.7|15825.9|15824.9|15825.9|15824.9|15819.4|15818.4|213
1642091710000|2022-01-13 16:35:10|15825.7|15824.7|15829.1|15828.1|15829.2|15828.2|15825.2|15824.2|158
1642091720000|2022-01-13 16:35:20|15828.7|15827.7|15828.6|15827.6|15829.4|15828.4|15825.5|15824.5|95
1642091730000|2022-01-13 16:35:30|15828.7|15827.7|15825.6|15824.6|15829.1|15828.1|15824.6|15823.6|119
1642091740000|2022-01-13 16:35:40|15825.7|15824.7|15823.6|15822.6|15827.5|15826.5|15823|15822|89
1642091750000|2022-01-13 16:35:50|15823.5|15822.5|15823.9|15822.9|15825.4|15824.4|15823.5|15822.5|86
1642091760000|2022-01-13 16:36:00|15823.7|15822.7|15822.2|15821.2|15824.6|15823.6|15822.1|15821.1|139
1642091770000|2022-01-13 16:36:10|15822.4|15821.4|15821.6|15820.6|15824.2|15823.2|15821.2|15820.2|120
1642091780000|2022-01-13 16:36:20|15821.4|15820.4|15823.2|15822.2|15824|15823|15821.2|15820.2|46
1642091790000|2022-01-13 16:36:30|15823.4|15822.4|15827.2|15826.2|15827.2|15826.2|15823|15822|52
1642091800000|2022-01-13 16:36:40|15827.4|15826.4|15832.6|15831.6|15832.6|15831.6|15826.9|15825.9|246
1642091810000|2022-01-13 16:36:50|15832.5|15831.5|15834.1|15833.1|15836.2|15835.2|15831.4|15830.4|336
1642091820000|2022-01-13 16:37:00|15834|15833|15833.5|15832.5|15834.1|15833.1|15831.4|15830.4|175
1642091830000|2022-01-13 16:37:10|15833.4|15832.4|15836.1|15835.1|15838.1|15837.1|15832.5|15831.5|422
1642091840000|2022-01-13 16:37:20|15836.4|15835.4|15839.1|15838.1|15840.2|15839.2|15835.1|15834.1|274
1642091850000|2022-01-13 16:37:30|15839|15838|15837.6|15836.6|15840.4|15839.4|15837.1|15836.1|249
1642091860000|2022-01-13 16:37:40|15837.5|15836.5|15838.1|15837.1|15839.6|15838.6|15836.5|15835.5|132
1642091870000|2022-01-13 16:37:50|15838|15837|15832.6|15831.6|15838.2|15837.2|15831|15830|236
1642091880000|2022-01-13 16:38:00|15832.5|15831.5|15838.7|15837.7|15841.7|15840.7|15831.5|15830.5|318
1642091890000|2022-01-13 16:38:10|15838.4|15837.4|15831.6|15830.6|15838.5|15837.5|15831.6|15830.6|172
1642091900000|2022-01-13 16:38:20|15831.9|15830.9|15832.5|15831.5|15832.7|15831.7|15830|15829|194
1642091910000|2022-01-13 16:38:30|15832.6|15831.6|15832.9|15831.9|15836.7|15835.7|15832.6|15831.6|133
1642091920000|2022-01-13 16:38:40|15833.1|15832.1|15834.1|15833.1|15835.9|15834.9|15833.1|15832.1|47
1642091930000|2022-01-13 16:38:50|15834|15833|15836.4|15835.4|15837.9|15836.9|15832.2|15831.2|159
1642091940000|2022-01-13 16:39:00|15836.5|15835.5|15837|15836|15839.5|15838.5|15834.9|15833.9|105
1642091950000|2022-01-13 16:39:10|15837.1|15836.1|15838.1|15837.1|15839.5|15838.5|15836.9|15835.9|39
1642091960000|2022-01-13 16:39:20|15838|15837|15837|15836|15839.5|15838.5|15836.9|15835.9|116
1642091970000|2022-01-13 16:39:30|15837.1|15836.1|15839.6|15838.6|15839.9|15838.9|15836.4|15835.4|125
1642091980000|2022-01-13 16:39:40|15839.4|15838.4|15840|15839|15842.1|15841.1|15838.9|15837.9|272
1642091990000|2022-01-13 16:39:50|15840.1|15839.1|15837.9|15836.9|15840.6|15839.6|15837.9|15836.9|121
1642092000000|2022-01-13 16:40:00|15836.7|15835.7|15842|15841|15843.2|15842.2|15836.4|15835.4|255
1642092010000|2022-01-13 16:40:10|15841.5|15840.5|15838.1|15837.1|15843.5|15842.5|15837.2|15836.2|197
1642092020000|2022-01-13 16:40:20|15837.9|15836.9|15841|15840|15841|15840|15836.6|15835.6|143
1642092030000|2022-01-13 16:40:30|15840.6|15839.6|15839|15838|15841|15840|15837|15836|108
1642092040000|2022-01-13 16:40:40|15839.1|15838.1|15839.9|15838.9|15840.1|15839.1|15838|15837|62
1642092050000|2022-01-13 16:40:50|15840|15839|15839.4|15838.4|15840.2|15839.2|15838|15837|49
1642092060000|2022-01-13 16:41:00|15839.5|15838.5|15838.1|15837.1|15840.7|15839.7|15835.4|15834.4|237
1642092070000|2022-01-13 16:41:10|15837.7|15836.7|15836.6|15835.6|15838|15837|15834.5|15833.5|192
1642092080000|2022-01-13 16:41:20|15836.2|15835.2|15836.4|15835.4|15837.7|15836.7|15836|15835|84
1642092090000|2022-01-13 16:41:30|15836.5|15835.5|15831.7|15830.7|15837|15836|15831.2|15830.2|182
1642092100000|2022-01-13 16:41:40|15831.9|15830.9|15829.9|15828.9|15832.5|15831.5|15828.4|15827.4|251
1642092110000|2022-01-13 16:41:50|15830.1|15829.1|15829.5|15828.5|15831.5|15830.5|15828|15827|165
1642092120000|2022-01-13 16:42:00|15829.6|15828.6|15831.1|15830.1|15831.7|15830.7|15828|15827|177
1642092130000|2022-01-13 16:42:10|15831|15830|15825.7|15824.7|15831.2|15830.2|15825.2|15824.2|196
1642092140000|2022-01-13 16:42:20|15825.6|15824.6|15827|15826|15827.6|15826.6|15825|15824|238
1642092150000|2022-01-13 16:42:30|15827.1|15826.1|15826.2|15825.2|15827.9|15826.9|15825.5|15824.5|67
1642092160000|2022-01-13 16:42:40|15826.4|15825.4|15828.5|15827.5|15829.5|15828.5|15826.4|15825.4|117
1642092170000|2022-01-13 16:42:50|15828.1|15827.1|15829.2|15828.2|15829.6|15828.6|15827.2|15826.2|81
1642092180000|2022-01-13 16:43:00|15830.2|15829.2|15834.2|15833.2|15834.7|15833.7|15829.1|15828.1|185
1642092190000|2022-01-13 16:43:10|15834|15833|15833.7|15832.7|15834.2|15833.2|15831|15830|104
1642092200000|2022-01-13 16:43:20|15833.6|15832.6|15832.9|15831.9|15835.6|15834.6|15832.5|15831.5|155
1642092210000|2022-01-13 16:43:30|15832.5|15831.5|15830.7|15829.7|15833.7|15832.7|15830.6|15829.6|107
1642092220000|2022-01-13 16:43:40|15830.9|15829.9|15828.7|15827.7|15832.2|15831.2|15828.7|15827.7|118
1642092230000|2022-01-13 16:43:50|15828.9|15827.9|15826|15825|15828.9|15827.9|15824.2|15823.2|169
1642092240000|2022-01-13 16:44:00|15826.1|15825.1|15829.4|15828.4|15829.4|15828.4|15825.6|15824.6|110
1642092250000|2022-01-13 16:44:10|15829.5|15828.5|15823|15822|15829.5|15828.5|15822.5|15821.5|139
1642092260000|2022-01-13 16:44:20|15823.1|15822.1|15823.2|15822.2|15825|15824|15822|15821|109
1642092270000|2022-01-13 16:44:30|15823.4|15822.4|15828|15827|15829.2|15828.2|15823.4|15822.4|226
1642092280000|2022-01-13 16:44:40|15828.4|15827.4|15828.6|15827.6|15830.1|15829.1|15827|15826|79
1642092290000|2022-01-13 16:44:50|15828.7|15827.7|15828.6|15827.6|15829.7|15828.7|15827.7|15826.7|63
1642092300000|2022-01-13 16:45:00|15827.2|15826.2|15828.5|15827.5|15833.1|15832.1|15827.2|15826.2|286
1642092310000|2022-01-13 16:45:10|15828.7|15827.7|15826.4|15825.4|15830.5|15829.5|15824.4|15823.4|242
1642092320000|2022-01-13 16:45:20|15826.5|15825.5|15822.1|15821.1|15827|15826|15822|15821|134
1642092330000|2022-01-13 16:45:30|15822.2|15821.2|15823|15822|15823.1|15822.1|15819.2|15818.2|276
1642092340000|2022-01-13 16:45:40|15822.7|15821.7|15818.7|15817.7|15822.7|15821.7|15818.6|15817.6|125
1642092350000|2022-01-13 16:45:50|15818.6|15817.6|15819.4|15818.4|15820.5|15819.5|15818|15817|148
1642092360000|2022-01-13 16:46:00|15819.5|15818.5|15818.5|15817.5|15819.6|15818.6|15815|15814|236
1642092370000|2022-01-13 16:46:10|15818.2|15817.2|15818.2|15817.2|15821|15820|15818|15817|151
1642092380000|2022-01-13 16:46:20|15818.6|15817.6|15816.7|15815.7|15818.7|15817.7|15815.1|15814.1|81
1642092390000|2022-01-13 16:46:30|15817.7|15816.7|15818.4|15817.4|15819.1|15818.1|15816.7|15815.7|100
1642092400000|2022-01-13 16:46:40|15819.1|15818.1|15818.9|15817.9|15821.6|15820.6|15818.7|15817.7|111
1642092410000|2022-01-13 16:46:50|15819.1|15818.1|15819.2|15818.2|15822.5|15821.5|15819.1|15818.1|59
1642092420000|2022-01-13 16:47:00|15819.6|15818.6|15822.6|15821.6|15823.2|15822.2|15818.1|15817.1|101
1642092430000|2022-01-13 16:47:10|15822.4|15821.4|15824.6|15823.6|15825.5|15824.5|15821.6|15820.6|125
1642092440000|2022-01-13 16:47:20|15824.7|15823.7|15820.5|15819.5|15825.6|15824.6|15820.4|15819.4|112
1642092450000|2022-01-13 16:47:30|15820.4|15819.4|15819|15818|15820.6|15819.6|15817|15816|100
1642092460000|2022-01-13 16:47:40|15819.4|15818.4|15821.5|15820.5|15824.4|15823.4|15819.1|15818.1|110
1642092470000|2022-01-13 16:47:50|15821.4|15820.4|15822|15821|15824|15823|15820.5|15819.5|65
1642092480000|2022-01-13 16:48:00|15822.1|15821.1|15827.7|15826.7|15828.5|15827.5|15821.5|15820.5|172
1642092490000|2022-01-13 16:48:10|15827.9|15826.9|15827.7|15826.7|15830|15829|15827.1|15826.1|195
1642092500000|2022-01-13 16:48:20|15828|15827|15827.1|15826.1|15828.1|15827.1|15824.7|15823.7|97
1642092510000|2022-01-13 16:48:30|15827|15826|15823.4|15822.4|15827.2|15826.2|15821.6|15820.6|117
1642092520000|2022-01-13 16:48:40|15823.5|15822.5|15824.5|15823.5|15826.9|15825.9|15823.5|15822.5|105
1642092530000|2022-01-13 16:48:50|15824.4|15823.4|15822.4|15821.4|15824.4|15823.4|15822|15821|54
1642092540000|2022-01-13 16:49:00|15823.1|15822.1|15821.1|15820.1|15824|15823|15820.1|15819.1|143
1642092550000|2022-01-13 16:49:10|15821.2|15820.2|15819.4|15818.4|15821.4|15820.4|15818.5|15817.5|74
1642092560000|2022-01-13 16:49:20|15819.5|15818.5|15813.5|15812.5|15819.7|15818.7|15813.5|15812.5|266
1642092570000|2022-01-13 16:49:30|15812.7|15811.7|15814|15813|15817.5|15816.5|15812|15811|302
1642092580000|2022-01-13 16:49:40|15813.5|15812.5|15814.5|15813.5|15815.2|15814.2|15811.2|15810.2|177
1642092590000|2022-01-13 16:49:50|15815.2|15814.2|15813.4|15812.4|15815.2|15814.2|15811.5|15810.5|171
1642092600000|2022-01-13 16:50:00|15813.7|15812.7|15812.5|15811.5|15814.6|15813.6|15810.5|15809.5|136
1642092610000|2022-01-13 16:50:10|15812.4|15811.4|15806.6|15805.6|15812.7|15811.7|15806.6|15805.6|212
1642092620000|2022-01-13 16:50:20|15806.4|15805.4|15803.4|15802.4|15806.4|15805.4|15799.9|15798.9|705
1642092630000|2022-01-13 16:50:30|15803|15802|15803.5|15802.5|15804.5|15803.5|15800.7|15799.7|238
1642092640000|2022-01-13 16:50:40|15803.4|15802.4|15803.9|15802.9|15805.7|15804.7|15799.7|15798.7|343
1642092650000|2022-01-13 16:50:50|15804.1|15803.1|15799.9|15798.9|15804.2|15803.2|15799.5|15798.5|241
1642092660000|2022-01-13 16:51:00|15800.5|15799.5|15803.7|15802.7|15804.5|15803.5|15797.1|15796.1|249
1642092670000|2022-01-13 16:51:10|15803.9|15802.9|15805.5|15804.5|15806|15805|15803.1|15802.1|204
1642092680000|2022-01-13 16:51:20|15805.7|15804.7|15803.9|15802.9|15806.5|15805.5|15802.7|15801.7|174
1642092690000|2022-01-13 16:51:30|15804|15803|15803|15802|15804.2|15803.2|15801.6|15800.6|75
1642092700000|2022-01-13 16:51:40|15803.1|15802.1|15802|15801|15803.7|15802.7|15800|15799|98
1642092710000|2022-01-13 16:51:50|15802.7|15801.7|15801.2|15800.2|15805.1|15804.1|15798|15797|111
1642092720000|2022-01-13 16:52:00|15801.4|15800.4|15800.2|15799.2|15802.2|15801.2|15799.2|15798.2|81
1642092730000|2022-01-13 16:52:10|15801|15800|15800.6|15799.6|15803|15802|15800.5|15799.5|161
1642092740000|2022-01-13 16:52:20|15800.7|15799.7|15804.5|15803.5|15804.5|15803.5|15800.2|15799.2|108
1642092750000|2022-01-13 16:52:30|15806|15805|15808.5|15807.5|15810.2|15809.2|15805.9|15804.9|194
1642092760000|2022-01-13 16:52:40|15808.4|15807.4|15809|15808|15810.4|15809.4|15807|15806|112
1642092770000|2022-01-13 16:52:50|15808.9|15807.9|15808.6|15807.6|15810.5|15809.5|15807.1|15806.1|149
1642092780000|2022-01-13 16:53:00|15808.5|15807.5|15809.9|15808.9|15812|15811|15808.2|15807.2|258
1642092790000|2022-01-13 16:53:10|15810.1|15809.1|15808|15807|15810.7|15809.7|15807.9|15806.9|56
1642092800000|2022-01-13 16:53:20|15807.7|15806.7|15808.9|15807.9|15810.1|15809.1|15807.7|15806.7|139
1642092810000|2022-01-13 16:53:30|15808.7|15807.7|15809.4|15808.4|15810.4|15809.4|15807.9|15806.9|54
1642092820000|2022-01-13 16:53:40|15809.5|15808.5|15811.1|15810.1|15811.7|15810.7|15809.5|15808.5|76
1642092830000|2022-01-13 16:53:50|15811.5|15810.5|15825.5|15824.5|15827.2|15826.2|15811.5|15810.5|673
1642092840000|2022-01-13 16:54:00|15825.2|15824.2|15824.2|15823.2|15827.5|15826.5|15822.5|15821.5|254
1642092850000|2022-01-13 16:54:10|15824.1|15823.1|15824.1|15823.1|15825.7|15824.7|15822.6|15821.6|139
1642092860000|2022-01-13 16:54:20|15823.9|15822.9|15830.6|15829.6|15830.7|15829.7|15823.6|15822.6|361
1642092870000|2022-01-13 16:54:30|15830.7|15829.7|15830.7|15829.7|15831.2|15830.2|15828.1|15827.1|202
1642092880000|2022-01-13 16:54:40|15830.6|15829.6|15830.9|15829.9|15833|15832|15829.1|15828.1|308
1642092890000|2022-01-13 16:54:50|15831.4|15830.4|15832.7|15831.7|15833.1|15832.1|15830.1|15829.1|127
1642092900000|2022-01-13 16:55:00|15833|15832|15830.9|15829.9|15833|15832|15828.2|15827.2|303
1642092910000|2022-01-13 16:55:10|15831|15830|15823.9|15822.9|15832.2|15831.2|15823.4|15822.4|240
1642092920000|2022-01-13 16:55:20|15823.7|15822.7|15824|15823|15826.6|15825.6|15822.4|15821.4|94
1642092930000|2022-01-13 16:55:30|15823.5|15822.5|15825.1|15824.1|15825.4|15824.4|15820.5|15819.5|168
1642092940000|2022-01-13 16:55:40|15825.2|15824.2|15826.9|15825.9|15827.2|15826.2|15824.5|15823.5|123
1642092950000|2022-01-13 16:55:50|15827|15826|15823.1|15822.1|15827|15826|15822.7|15821.7|74
1642092960000|2022-01-13 16:56:00|15823.2|15822.2|15821.6|15820.6|15823.9|15822.9|15819.7|15818.7|142
1642092970000|2022-01-13 16:56:10|15821.7|15820.7|15822.5|15821.5|15823.6|15822.6|15821.2|15820.2|133
1642092980000|2022-01-13 16:56:20|15822.4|15821.4|15818.2|15817.2|15823.5|15822.5|15818.2|15817.2|107
1642092990000|2022-01-13 16:56:30|15817.9|15816.9|15823.7|15822.7|15823.7|15822.7|15817.5|15816.5|112
1642093000000|2022-01-13 16:56:40|15823.2|15822.2|15822.2|15821.2|15824.1|15823.1|15822|15821|54
1642093010000|2022-01-13 16:56:50|15822.1|15821.1|15821.5|15820.5|15823.6|15822.6|15821.2|15820.2|72
1642093020000|2022-01-13 16:57:00|15822.1|15821.1|15828.7|15827.7|15829.1|15828.1|15820.5|15819.5|186
1642093030000|2022-01-13 16:57:10|15829|15828|15824.9|15823.9|15830.5|15829.5|15824.9|15823.9|147
1642093040000|2022-01-13 16:57:20|15824.2|15823.2|15825.7|15824.7|15826.9|15825.9|15824|15823|75
1642093050000|2022-01-13 16:57:30|15826|15825|15825.5|15824.5|15826|15825|15821.9|15820.9|121
1642093060000|2022-01-13 16:57:40|15825.6|15824.6|15819.2|15818.2|15826.6|15825.6|15819.2|15818.2|68
1642093070000|2022-01-13 16:57:50|15817.7|15816.7|15815.2|15814.2|15818.5|15817.5|15813.5|15812.5|371
1642093080000|2022-01-13 16:58:00|15815.5|15814.5|15812.7|15811.7|15816.9|15815.9|15811.9|15810.9|251
1642093090000|2022-01-13 16:58:10|15812.6|15811.6|15811.5|15810.5|15812.9|15811.9|15809.6|15808.6|214
1642093100000|2022-01-13 16:58:20|15811|15810|15810.5|15809.5|15813.5|15812.5|15809.9|15808.9|150
1642093110000|2022-01-13 16:58:30|15810.4|15809.4|15813.5|15812.5|15816|15815|15810.2|15809.2|177
1642093120000|2022-01-13 16:58:40|15813.4|15812.4|15814.1|15813.1|15814.6|15813.6|15812.2|15811.2|90
1642093130000|2022-01-13 16:58:50|15814|15813|15811.4|15810.4|15814.1|15813.1|15811|15810|82
1642093140000|2022-01-13 16:59:00|15811.2|15810.2|15807.9|15806.9|15811.6|15810.6|15806.7|15805.7|207
1642093150000|2022-01-13 16:59:10|15807.4|15806.4|15814.1|15813.1|15814.1|15813.1|15807.4|15806.4|161
1642093160000|2022-01-13 16:59:20|15814.2|15813.2|15813.2|15812.2|15816.6|15815.6|15812.1|15811.1|145
1642093170000|2022-01-13 16:59:30|15813.4|15812.4|15814.5|15813.5|15814.5|15813.5|15811.1|15810.1|61
1642093180000|2022-01-13 16:59:40|15814.6|15813.6|15811.5|15810.5|15815.4|15814.4|15811.5|15810.5|29
1642093190000|2022-01-13 16:59:50|15812.1|15811.1|15813.6|15812.6|15814|15813|15812|15811|32
1642093200000|2022-01-13 17:00:00|15813.5|15812.5|15807.4|15806.4|15813.5|15812.5|15806.9|15805.9|295
1642093210000|2022-01-13 17:00:10|15808.1|15807.1|15802.9|15801.9|15809|15808|15800|15799|296
1642093220000|2022-01-13 17:00:20|15802.5|15801.5|15798.6|15797.6|15802.7|15801.7|15797.5|15796.5|227
1642093230000|2022-01-13 17:00:30|15798.5|15797.5|15805.2|15804.2|15805.7|15804.7|15797.2|15796.2|235
1642093240000|2022-01-13 17:00:40|15805.1|15804.1|15803.9|15802.9|15807.4|15806.4|15802.6|15801.6|177
1642093250000|2022-01-13 17:00:50|15803.7|15802.7|15796.9|15795.9|15803.9|15802.9|15796.9|15795.9|144
1642093260000|2022-01-13 17:01:00|15797|15796|15794|15793|15797|15796|15789.9|15788.9|537
1642093270000|2022-01-13 17:01:10|15794.4|15793.4|15795.5|15794.5|15797.9|15796.9|15793.9|15792.9|185
1642093280000|2022-01-13 17:01:20|15795.4|15794.4|15793.5|15792.5|15795.4|15794.4|15790|15789|254
1642093290000|2022-01-13 17:01:30|15794.1|15793.1|15787.5|15786.5|15794.1|15793.1|15786.2|15785.2|237
1642093300000|2022-01-13 17:01:40|15788.2|15787.2|15791.7|15790.7|15791.7|15790.7|15787.2|15786.2|184
1642093310000|2022-01-13 17:01:50|15791.5|15790.5|15789.2|15788.2|15792.4|15791.4|15788.6|15787.6|156
1642093320000|2022-01-13 17:02:00|15790.7|15789.7|15788.2|15787.2|15791.2|15790.2|15787.7|15786.7|131
1642093330000|2022-01-13 17:02:10|15788|15787|15787.4|15786.4|15789.5|15788.5|15786.5|15785.5|138
1642093340000|2022-01-13 17:02:20|15787.1|15786.1|15788|15787|15792.1|15791.1|15787.1|15786.1|123
1642093350000|2022-01-13 17:02:30|15788.1|15787.1|15789.7|15788.7|15790.7|15789.7|15788.1|15787.1|110
1642093360000|2022-01-13 17:02:40|15789.6|15788.6|15790.1|15789.1|15790.6|15789.6|15788.1|15787.1|76
1642093370000|2022-01-13 17:02:50|15790|15789|15792.9|15791.9|15792.9|15791.9|15789.4|15788.4|133
1642093380000|2022-01-13 17:03:00|15793|15792|15798.2|15797.2|15799.4|15798.4|15793|15792|226
1642093390000|2022-01-13 17:03:10|15798.1|15797.1|15798.4|15797.4|15801.2|15800.2|15797.2|15796.2|200
1642093400000|2022-01-13 17:03:20|15797.5|15796.5|15796|15795|15797.6|15796.6|15794.6|15793.6|119
1642093410000|2022-01-13 17:03:30|15796.1|15795.1|15791.4|15790.4|15796.7|15795.7|15790.1|15789.1|174
1642093420000|2022-01-13 17:03:40|15791.1|15790.1|15790.9|15789.9|15793|15792|15788.5|15787.5|115
1642093430000|2022-01-13 17:03:50|15790.7|15789.7|15790|15789|15792|15791|15788.7|15787.7|107
1642093440000|2022-01-13 17:04:00|15790.5|15789.5|15788.7|15787.7|15790.6|15789.6|15786.5|15785.5|178
1642093450000|2022-01-13 17:04:10|15788.6|15787.6|15777.5|15776.5|15788.7|15787.7|15777.5|15776.5|459
1642093460000|2022-01-13 17:04:20|15777.7|15776.7|15771.5|15770.5|15778.2|15777.2|15769.1|15768.1|615
1642093470000|2022-01-13 17:04:30|15771.2|15770.2|15765.5|15764.5|15777.7|15776.7|15764.6|15763.6|583
1642093480000|2022-01-13 17:04:40|15766.1|15765.1|15764|15763|15768.2|15767.2|15761.4|15760.4|414
1642093490000|2022-01-13 17:04:50|15763.9|15762.9|15764.9|15763.9|15769.7|15768.7|15763.4|15762.4|361
1642093500000|2022-01-13 17:05:00|15764.7|15763.7|15762.2|15761.2|15767|15766|15760.4|15759.4|494
1642093510000|2022-01-13 17:05:10|15762.6|15761.6|15773.1|15772.1|15773.6|15772.6|15762.5|15761.5|364
1642093520000|2022-01-13 17:05:20|15773|15772|15771.2|15770.2|15777.7|15776.7|15770.9|15769.9|376
1642093530000|2022-01-13 17:05:30|15771.1|15770.1|15774.9|15773.9|15775|15774|15770.2|15769.2|133
1642093540000|2022-01-13 17:05:40|15775|15774|15774.1|15773.1|15775.2|15774.2|15772.6|15771.6|96
1642093550000|2022-01-13 17:05:50|15774.2|15773.2|15774|15773|15778.1|15777.1|15774|15773|164
1642093560000|2022-01-13 17:06:00|15774.1|15773.1|15769.6|15768.6|15774.9|15773.9|15769.1|15768.1|232
1642093570000|2022-01-13 17:06:10|15769.4|15768.4|15777.7|15776.7|15780.5|15779.5|15768.1|15767.1|329
1642093580000|2022-01-13 17:06:20|15777.4|15776.4|15773.9|15772.9|15778.9|15777.9|15773.6|15772.6|110
1642093590000|2022-01-13 17:06:30|15773.6|15772.6|15776.5|15775.5|15776.5|15775.5|15772.6|15771.6|80
1642093600000|2022-01-13 17:06:40|15776.2|15775.2|15777.9|15776.9|15779.5|15778.5|15774.6|15773.6|144
1642093610000|2022-01-13 17:06:50|15777.7|15776.7|15774.6|15773.6|15778.1|15777.1|15774.2|15773.2|171
1642093620000|2022-01-13 17:07:00|15774.5|15773.5|15776.6|15775.6|15776.6|15775.6|15771.9|15770.9|181
1642093630000|2022-01-13 17:07:10|15776.4|15775.4|15775.9|15774.9|15777.1|15776.1|15773|15772|129
1642093640000|2022-01-13 17:07:20|15776.5|15775.5|15778.4|15777.4|15778.6|15777.6|15774.9|15773.9|70
1642093650000|2022-01-13 17:07:30|15778|15777|15776.1|15775.1|15778|15777|15774.5|15773.5|55
1642093660000|2022-01-13 17:07:40|15776.2|15775.2|15774.2|15773.2|15776.4|15775.4|15772|15771|144
1642093670000|2022-01-13 17:07:50|15774.4|15773.4|15780|15779|15780.9|15779.9|15773.7|15772.7|172
1642093680000|2022-01-13 17:08:00|15779.7|15778.7|15783.4|15782.4|15784.6|15783.6|15778.5|15777.5|267
1642093690000|2022-01-13 17:08:10|15783.5|15782.5|15781.2|15780.2|15785.6|15784.6|15780.9|15779.9|248
1642093700000|2022-01-13 17:08:20|15781.7|15780.7|15779.2|15778.2|15783.5|15782.5|15777.7|15776.7|160
1642093710000|2022-01-13 17:08:30|15779.4|15778.4|15781|15780|15782.9|15781.9|15778.7|15777.7|122
1642093720000|2022-01-13 17:08:40|15780.9|15779.9|15781.5|15780.5|15783.2|15782.2|15779.5|15778.5|45
1642093730000|2022-01-13 17:08:50|15781.6|15780.6|15779.6|15778.6|15783.1|15782.1|15779.2|15778.2|71
1642093740000|2022-01-13 17:09:00|15779.7|15778.7|15781.2|15780.2|15782.2|15781.2|15779.7|15778.7|71
1642093750000|2022-01-13 17:09:10|15781|15780|15781.2|15780.2|15782.1|15781.1|15778.5|15777.5|70
1642093760000|2022-01-13 17:09:20|15781.4|15780.4|15780.1|15779.1|15782.4|15781.4|15779.4|15778.4|46
1642093770000|2022-01-13 17:09:30|15780.2|15779.2|15779.5|15778.5|15781.5|15780.5|15778.7|15777.7|63
1642093780000|2022-01-13 17:09:40|15779.6|15778.6|15774.5|15773.5|15779.9|15778.9|15773.6|15772.6|262
1642093790000|2022-01-13 17:09:50|15774.2|15773.2|15776.2|15775.2|15777.1|15776.1|15773.2|15772.2|128
1642093800000|2022-01-13 17:10:00|15776.1|15775.1|15775.2|15774.2|15778.4|15777.4|15772.7|15771.7|270
1642093810000|2022-01-13 17:10:10|15775.5|15774.5|15777.5|15776.5|15777.6|15776.6|15772.5|15771.5|180
1642093820000|2022-01-13 17:10:20|15777.4|15776.4|15775.6|15774.6|15777.6|15776.6|15774|15773|83
1642093830000|2022-01-13 17:10:30|15775.7|15774.7|15778|15777|15778|15777|15772.6|15771.6|143
1642093840000|2022-01-13 17:10:40|15778.6|15777.6|15773|15772|15779.6|15778.6|15772.9|15771.9|123
1642093850000|2022-01-13 17:10:50|15773.1|15772.1|15772.7|15771.7|15775|15774|15772.2|15771.2|68
1642093860000|2022-01-13 17:11:00|15773.2|15772.2|15772.6|15771.6|15773.2|15772.2|15770.5|15769.5|144
1642093870000|2022-01-13 17:11:10|15771.7|15770.7|15770.5|15769.5|15772.2|15771.2|15770.5|15769.5|103
1642093880000|2022-01-13 17:11:20|15770.2|15769.2|15769.6|15768.6|15772.1|15771.1|15767.5|15766.5|188
1642093890000|2022-01-13 17:11:30|15769.5|15768.5|15765.5|15764.5|15769.5|15768.5|15765.2|15764.2|306
1642093900000|2022-01-13 17:11:40|15766|15765|15765.2|15764.2|15767.7|15766.7|15765|15764|172
1642093910000|2022-01-13 17:11:50|15764.7|15763.7|15770.2|15769.2|15770.7|15769.7|15764.2|15763.2|123
1642093920000|2022-01-13 17:12:00|15770.4|15769.4|15772.1|15771.1|15774.1|15773.1|15769.7|15768.7|283
1642093930000|2022-01-13 17:12:10|15772.2|15771.2|15765.5|15764.5|15772.2|15771.2|15765|15764|157
1642093940000|2022-01-13 17:12:20|15765.6|15764.6|15766.7|15765.7|15767|15766|15763.6|15762.6|177
1642093950000|2022-01-13 17:12:30|15766.5|15765.5|15761.4|15760.4|15767.4|15766.4|15761|15760|248
1642093960000|2022-01-13 17:12:40|15761.5|15760.5|15764.6|15763.6|15767.5|15766.5|15761|15760|157
1642093970000|2022-01-13 17:12:50|15764.7|15763.7|15763.7|15762.7|15767|15766|15761.7|15760.7|103
1642093980000|2022-01-13 17:13:00|15763.9|15762.9|15762.9|15761.9|15766|15765|15762.4|15761.4|120
1642093990000|2022-01-13 17:13:10|15762.7|15761.7|15762|15761|15765.1|15764.1|15761|15760|102
1642094000000|2022-01-13 17:13:20|15761.7|15760.7|15759.9|15758.9|15763|15762|15758|15757|339
1642094010000|2022-01-13 17:13:30|15759.7|15758.7|15753.7|15752.7|15759.7|15758.7|15751.7|15750.7|535
1642094020000|2022-01-13 17:13:40|15753.6|15752.6|15757.7|15756.7|15757.7|15756.7|15753.5|15752.5|219
1642094030000|2022-01-13 17:13:50|15758.1|15757.1|15756.1|15755.1|15758.6|15757.6|15755.7|15754.7|129
1642094040000|2022-01-13 17:14:00|15755.9|15754.9|15755.9|15754.9|15756.5|15755.5|15754.2|15753.2|209
1642094050000|2022-01-13 17:14:10|15755.7|15754.7|15756.7|15755.7|15758|15757|15752.1|15751.1|267
1642094060000|2022-01-13 17:14:20|15756.2|15755.2|15749.2|15748.2|15756.2|15755.2|15748.6|15747.6|318
1642094070000|2022-01-13 17:14:30|15749.4|15748.4|15750.1|15749.1|15755|15754|15749.2|15748.2|220
1642094080000|2022-01-13 17:14:40|15750.2|15749.2|15751|15750|15753|15752|15749.4|15748.4|174
1642094090000|2022-01-13 17:14:50|15751.4|15750.4|15749.5|15748.5|15752.6|15751.6|15747.7|15746.7|245
1642094100000|2022-01-13 17:15:00|15749.4|15748.4|15747.9|15746.9|15749.9|15748.9|15747.2|15746.2|164
1642094110000|2022-01-13 17:15:10|15747.7|15746.7|15729|15728|15747.9|15746.9|15729|15728|1384
1642094120000|2022-01-13 17:15:20|15728.7|15727.7|15719|15718|15730.9|15729.9|15717.2|15716.2|1051
1642094130000|2022-01-13 17:15:30|15719.1|15718.1|15710|15709|15719.1|15718.1|15707.5|15706.5|864
1642094140000|2022-01-13 17:15:40|15709.9|15708.9|15713.4|15712.4|15713.9|15712.9|15706.9|15705.9|597
1642094150000|2022-01-13 17:15:50|15713.6|15712.6|15717.1|15716.1|15717.7|15716.7|15712.6|15711.6|542
1642094160000|2022-01-13 17:16:00|15716.9|15715.9|15714.6|15713.6|15718.2|15717.2|15713|15712|435
1642094170000|2022-01-13 17:16:10|15714.5|15713.5|15707.4|15706.4|15715.2|15714.2|15706.2|15705.2|671
1642094180000|2022-01-13 17:16:20|15706.7|15705.7|15702.5|15701.5|15707.9|15706.9|15701.4|15700.4|658
1642094190000|2022-01-13 17:16:30|15701.7|15700.7|15697.9|15696.9|15703.5|15702.5|15695.7|15694.7|641
1642094200000|2022-01-13 17:16:40|15698.1|15697.1|15698.2|15697.2|15699|15698|15695.4|15694.4|243
1642094210000|2022-01-13 17:16:50|15698|15697|15691.4|15690.4|15698.5|15697.5|15689.9|15688.9|675
1642094220000|2022-01-13 17:17:00|15691.6|15690.6|15687.4|15686.4|15692.1|15691.1|15687.2|15686.2|446
1642094230000|2022-01-13 17:17:10|15685.5|15684.5|15685.5|15684.5|15688.6|15687.6|15683|15682|643
1642094240000|2022-01-13 17:17:20|15685.6|15684.6|15687|15686|15687|15686|15683.5|15682.5|368
1642094250000|2022-01-13 17:17:30|15686.5|15685.5|15681.5|15680.5|15687.2|15686.2|15681.2|15680.2|624
1642094260000|2022-01-13 17:17:40|15681.7|15680.7|15682.6|15681.6|15684.5|15683.5|15681|15680|518
1642094270000|2022-01-13 17:17:50|15683.2|15682.2|15679.2|15678.2|15683.2|15682.2|15670.7|15669.7|818
1642094280000|2022-01-13 17:18:00|15679|15678|15679.7|15678.7|15687.1|15686.1|15673.1|15672.1|743
1642094290000|2022-01-13 17:18:10|15679.6|15678.6|15686.2|15685.2|15688.6|15687.6|15678.7|15677.7|392
1642094300000|2022-01-13 17:18:20|15686|15685|15681.2|15680.2|15687|15686|15680.9|15679.9|310
1642094310000|2022-01-13 17:18:30|15682|15681|15685.2|15684.2|15687.4|15686.4|15681.5|15680.5|377
1642094320000|2022-01-13 17:18:40|15685.7|15684.7|15685.7|15684.7|15686.2|15685.2|15680.5|15679.5|402
1642094330000|2022-01-13 17:18:50|15686|15685|15683.9|15682.9|15686|15685|15682.2|15681.2|257
1642094340000|2022-01-13 17:19:00|15684.1|15683.1|15681.4|15680.4|15684.2|15683.2|15680.1|15679.1|368
1642094350000|2022-01-13 17:19:10|15681.2|15680.2|15686.5|15685.5|15687|15686|15680.6|15679.6|245
1642094360000|2022-01-13 17:19:20|15686.7|15685.7|15684.1|15683.1|15687|15686|15679.4|15678.4|290
1642094370000|2022-01-13 17:19:30|15684|15683|15677.7|15676.7|15684|15683|15677.5|15676.5|324
1642094380000|2022-01-13 17:19:40|15677.6|15676.6|15668|15667|15678.6|15677.6|15665|15664|1100
1642094390000|2022-01-13 17:19:50|15668.1|15667.1|15676.5|15675.5|15678.4|15677.4|15668.1|15667.1|458
1642094400000|2022-01-13 17:20:00|15676.6|15675.6|15666.5|15665.5|15676.7|15675.7|15663.6|15662.6|492
1642094410000|2022-01-13 17:20:10|15665.6|15664.6|15662|15661|15667.2|15666.2|15659.6|15658.6|630
1642094420000|2022-01-13 17:20:20|15661.7|15660.7|15658.7|15657.7|15666.2|15665.2|15655.7|15654.7|555
1642094430000|2022-01-13 17:20:30|15658.5|15657.5|15657.7|15656.7|15659.7|15658.7|15654.2|15653.2|521
1642094440000|2022-01-13 17:20:40|15658.2|15657.2|15652.7|15651.7|15659.9|15658.9|15652|15651|585
1642094450000|2022-01-13 17:20:50|15653.1|15652.1|15652|15651|15656.9|15655.9|15650.4|15649.4|507
1642094460000|2022-01-13 17:21:00|15651.6|15650.6|15645.9|15644.9|15651.6|15650.6|15645.7|15644.7|535
1642094470000|2022-01-13 17:21:10|15645.5|15644.5|15648.2|15647.2|15649.1|15648.1|15641.4|15640.4|854
1642094480000|2022-01-13 17:21:20|15648.5|15647.5|15646.6|15645.6|15649.9|15648.9|15645.6|15644.6|355
1642094490000|2022-01-13 17:21:30|15646.5|15645.5|15638.5|15637.5|15647.4|15646.4|15638.5|15637.5|520
1642094500000|2022-01-13 17:21:40|15638.4|15637.4|15641.6|15640.6|15642.6|15641.6|15636|15635|806
1642094510000|2022-01-13 17:21:50|15641.5|15640.5|15646.1|15645.1|15646.5|15645.5|15640.5|15639.5|516
1642094520000|2022-01-13 17:22:00|15646.5|15645.5|15642.1|15641.1|15647.7|15646.7|15639|15638|434
1642094530000|2022-01-13 17:22:10|15642.2|15641.2|15637|15636|15644|15643|15636|15635|353
1642094540000|2022-01-13 17:22:20|15637.5|15636.5|15637.2|15636.2|15640.5|15639.5|15637|15636|305
1642094550000|2022-01-13 17:22:30|15637.1|15636.1|15649|15648|15649.7|15648.7|15633.5|15632.5|723
1642094560000|2022-01-13 17:22:40|15649.5|15648.5|15653.4|15652.4|15658.9|15657.9|15648.4|15647.4|606
1642094570000|2022-01-13 17:22:50|15653.2|15652.2|15656.9|15655.9|15657.5|15656.5|15652.4|15651.4|508
1642094580000|2022-01-13 17:23:00|15657.2|15656.2|15656.6|15655.6|15659.5|15658.5|15652.7|15651.7|589
1642094590000|2022-01-13 17:23:10|15656.7|15655.7|15659.1|15658.1|15659.5|15658.5|15654.5|15653.5|395
1642094600000|2022-01-13 17:23:20|15658.9|15657.9|15655.7|15654.7|15660|15659|15653.5|15652.5|281
1642094610000|2022-01-13 17:23:30|15657.2|15656.2|15659.5|15658.5|15659.7|15658.7|15654.2|15653.2|279
1642094620000|2022-01-13 17:23:40|15659.2|15658.2|15653|15652|15660|15659|15652|15651|349
1642094630000|2022-01-13 17:23:50|15653.2|15652.2|15652.7|15651.7|15653.7|15652.7|15648.9|15647.9|226
1642094640000|2022-01-13 17:24:00|15654|15653|15651.1|15650.1|15655.5|15654.5|15650.4|15649.4|263
1642094650000|2022-01-13 17:24:10|15651.2|15650.2|15644.7|15643.7|15652|15651|15643.4|15642.4|493
1642094660000|2022-01-13 17:24:20|15644.9|15643.9|15650.9|15649.9|15652.2|15651.2|15644.7|15643.7|261
1642094670000|2022-01-13 17:24:30|15650.6|15649.6|15650.2|15649.2|15656.5|15655.5|15649.6|15648.6|257
1642094680000|2022-01-13 17:24:40|15650.1|15649.1|15655.4|15654.4|15655.7|15654.7|15647.9|15646.9|194
1642094690000|2022-01-13 17:24:50|15655.6|15654.6|15655.2|15654.2|15658.4|15657.4|15651.6|15650.6|314
1642094700000|2022-01-13 17:25:00|15655.4|15654.4|15652.2|15651.2|15655.7|15654.7|15650.7|15649.7|215
1642094710000|2022-01-13 17:25:10|15651.9|15650.9|15655.2|15654.2|15656.2|15655.2|15651.9|15650.9|187
1642094720000|2022-01-13 17:25:20|15655.1|15654.1|15657.4|15656.4|15661.5|15660.5|15653.6|15652.6|452
1642094730000|2022-01-13 17:25:30|15657.1|15656.1|15665.6|15664.6|15666|15665|15657|15656|424
1642094740000|2022-01-13 17:25:40|15665.1|15664.1|15663.7|15662.7|15668.4|15667.4|15659.1|15658.1|536
1642094750000|2022-01-13 17:25:50|15664|15663|15660.6|15659.6|15665.9|15664.9|15660.6|15659.6|333
1642094760000|2022-01-13 17:26:00|15660.1|15659.1|15661.9|15660.9|15663.4|15662.4|15656.2|15655.2|284
1642094770000|2022-01-13 17:26:10|15662.4|15661.4|15662.4|15661.4|15663|15662|15659.4|15658.4|158
1642094780000|2022-01-13 17:26:20|15662.5|15661.5|15668.6|15667.6|15669.7|15668.7|15660.7|15659.7|310
1642094790000|2022-01-13 17:26:30|15668.5|15667.5|15663.1|15662.1|15668.7|15667.7|15661.4|15660.4|261
1642094800000|2022-01-13 17:26:40|15663.4|15662.4|15654.4|15653.4|15663.4|15662.4|15651.5|15650.5|393
1642094810000|2022-01-13 17:26:50|15654.9|15653.9|15652.7|15651.7|15655.7|15654.7|15650.4|15649.4|168
1642094820000|2022-01-13 17:27:00|15652.5|15651.5|15654.2|15653.2|15660.1|15659.1|15650.5|15649.5|259
1642094830000|2022-01-13 17:27:10|15654.5|15653.5|15648.5|15647.5|15654.5|15653.5|15646.6|15645.6|278
1642094840000|2022-01-13 17:27:20|15648.7|15647.7|15649.9|15648.9|15655.7|15654.7|15647.2|15646.2|249
1642094850000|2022-01-13 17:27:30|15650.4|15649.4|15651.4|15650.4|15654.5|15653.5|15649.4|15648.4|168
1642094860000|2022-01-13 17:27:40|15651.6|15650.6|15651|15650|15652.5|15651.5|15648.2|15647.2|118
1642094870000|2022-01-13 17:27:50|15650.7|15649.7|15648.4|15647.4|15651.1|15650.1|15647.2|15646.2|159
1642094880000|2022-01-13 17:28:00|15648.2|15647.2|15653.5|15652.5|15656.1|15655.1|15648.2|15647.2|312
1642094890000|2022-01-13 17:28:10|15653.7|15652.7|15653.4|15652.4|15658.7|15657.7|15651.7|15650.7|220
1642094900000|2022-01-13 17:28:20|15653.2|15652.2|15652.6|15651.6|15654.7|15653.7|15651.6|15650.6|109
1642094910000|2022-01-13 17:28:30|15652.7|15651.7|15650.1|15649.1|15653.5|15652.5|15648.2|15647.2|371
1642094920000|2022-01-13 17:28:40|15650.4|15649.4|15652.2|15651.2|15654.1|15653.1|15649.7|15648.7|185
1642094930000|2022-01-13 17:28:50|15652.1|15651.1|15652.7|15651.7|15655.2|15654.2|15650.2|15649.2|126
1642094940000|2022-01-13 17:29:00|15652.5|15651.5|15651.9|15650.9|15653.2|15652.2|15650|15649|141
1642094950000|2022-01-13 17:29:10|15652.4|15651.4|15644.7|15643.7|15652.6|15651.6|15643.6|15642.6|402
1642094960000|2022-01-13 17:29:20|15644.5|15643.5|15639.9|15638.9|15645|15644|15638.7|15637.7|384
1642094970000|2022-01-13 17:29:30|15640|15639|15641.9|15640.9|15645.7|15644.7|15638.5|15637.5|275
1642094980000|2022-01-13 17:29:40|15641.7|15640.7|15653.2|15652.2|15653.2|15652.2|15641.7|15640.7|205
1642094990000|2022-01-13 17:29:50|15652.9|15651.9|15645.1|15644.1|15653.5|15652.5|15643.5|15642.5|373
1642095000000|2022-01-13 17:30:00|15644.4|15643.4|15636.1|15635.1|15644.7|15643.7|15635.4|15634.4|488
1642095010000|2022-01-13 17:30:10|15636.2|15635.2|15631|15630|15639.7|15638.7|15629.4|15628.4|547
1642095020000|2022-01-13 17:30:20|15631.1|15630.1|15628.6|15627.6|15632.2|15631.2|15625|15624|662
1642095030000|2022-01-13 17:30:30|15628.5|15627.5|15627.6|15626.6|15630.2|15629.2|15621.1|15620.1|760
1642095040000|2022-01-13 17:30:40|15627.5|15626.5|15622.9|15621.9|15628.2|15627.2|15622.7|15621.7|270
1642095050000|2022-01-13 17:30:50|15623.2|15622.2|15629.5|15628.5|15629.9|15628.9|15619.1|15618.1|722
1642095060000|2022-01-13 17:31:00|15629.6|15628.6|15636.6|15635.6|15642|15641|15629.6|15628.6|1124
1642095070000|2022-01-13 17:31:10|15637|15636|15645.5|15644.5|15648.1|15647.1|15635.2|15634.2|383
1642095080000|2022-01-13 17:31:20|15645.9|15644.9|15649.6|15648.6|15651.7|15650.7|15645.2|15644.2|428
1642095090000|2022-01-13 17:31:30|15649.4|15648.4|15645.1|15644.1|15649.6|15648.6|15642.6|15641.6|205
1642095100000|2022-01-13 17:31:40|15645.2|15644.2|15643.4|15642.4|15648.1|15647.1|15643.2|15642.2|144
1642095110000|2022-01-13 17:31:50|15643.5|15642.5|15646.2|15645.2|15647.7|15646.7|15641|15640|117
1642095120000|2022-01-13 17:32:00|15645.7|15644.7|15645.7|15644.7|15646.7|15645.7|15641.9|15640.9|158
1642095130000|2022-01-13 17:32:10|15645.9|15644.9|15645.6|15644.6|15648|15647|15644.9|15643.9|254
1642095140000|2022-01-13 17:32:20|15646.2|15645.2|15649.7|15648.7|15655.2|15654.2|15645.7|15644.7|425
1642095150000|2022-01-13 17:32:30|15650|15649|15653.9|15652.9|15655.5|15654.5|15648.1|15647.1|192
1642095160000|2022-01-13 17:32:40|15653.2|15652.2|15654.5|15653.5|15656|15655|15652.4|15651.4|164
1642095170000|2022-01-13 17:32:50|15656.5|15655.5|15657.9|15656.9|15660|15659|15653.9|15652.9|295
1642095180000|2022-01-13 17:33:00|15658.2|15657.2|15659.7|15658.7|15662.2|15661.2|15656.5|15655.5|293
1642095190000|2022-01-13 17:33:10|15659.6|15658.6|15660.4|15659.4|15660.5|15659.5|15655.9|15654.9|221
1642095200000|2022-01-13 17:33:20|15660|15659|15663.4|15662.4|15667.2|15666.2|15659.6|15658.6|469
1642095210000|2022-01-13 17:33:30|15662.6|15661.6|15661.7|15660.7|15665.5|15664.5|15661.4|15660.4|171
1642095220000|2022-01-13 17:33:40|15661.6|15660.6|15665.5|15664.5|15667.6|15666.6|15660.9|15659.9|543
1642095230000|2022-01-13 17:33:50|15665.7|15664.7|15665.6|15664.6|15666.2|15665.2|15662|15661|217
1642095240000|2022-01-13 17:34:00|15665.5|15664.5|15663.4|15662.4|15665.7|15664.7|15660.2|15659.2|203
1642095250000|2022-01-13 17:34:10|15664.1|15663.1|15664.6|15663.6|15666|15665|15661.6|15660.6|167
1642095260000|2022-01-13 17:34:20|15664.9|15663.9|15664.1|15663.1|15668.4|15667.4|15661.4|15660.4|224
1642095270000|2022-01-13 17:34:30|15664|15663|15666|15665|15669|15668|15662.7|15661.7|190
1642095280000|2022-01-13 17:34:40|15666.4|15665.4|15668.2|15667.2|15669.6|15668.6|15665.5|15664.5|146
1642095290000|2022-01-13 17:34:50|15668|15667|15668.6|15667.6|15670|15669|15666.6|15665.6|128
1642095300000|2022-01-13 17:35:00|15667.4|15666.4|15673.5|15672.5|15674.2|15673.2|15662.7|15661.7|385
1642095310000|2022-01-13 17:35:10|15673.6|15672.6|15675.2|15674.2|15675.6|15674.6|15669.6|15668.6|429
1642095320000|2022-01-13 17:35:20|15673.9|15672.9|15676|15675|15679.7|15678.7|15672.9|15671.9|458
1642095330000|2022-01-13 17:35:30|15676.2|15675.2|15680.6|15679.6|15681.6|15680.6|15673.5|15672.5|502
1642095340000|2022-01-13 17:35:40|15680.5|15679.5|15681.4|15680.4|15682.2|15681.2|15679.1|15678.1|259
1642095350000|2022-01-13 17:35:50|15681.5|15680.5|15676.6|15675.6|15681.5|15680.5|15676.6|15675.6|452
1642095360000|2022-01-13 17:36:00|15677|15676|15679.9|15678.9|15682.6|15681.6|15675.9|15674.9|422
1642095370000|2022-01-13 17:36:10|15680|15679|15678.5|15677.5|15680.2|15679.2|15674.4|15673.4|382
1642095380000|2022-01-13 17:36:20|15678.4|15677.4|15679.7|15678.7|15682|15681|15678|15677|127
1642095390000|2022-01-13 17:36:30|15679.6|15678.6|15675.5|15674.5|15679.9|15678.9|15675.4|15674.4|152
1642095400000|2022-01-13 17:36:40|15675.2|15674.2|15668|15667|15675.5|15674.5|15668|15667|307
1642095410000|2022-01-13 17:36:50|15667.9|15666.9|15666.1|15665.1|15669.9|15668.9|15665|15664|219
1642095420000|2022-01-13 17:37:00|15666.2|15665.2|15661.2|15660.2|15666.2|15665.2|15659.9|15658.9|464
1642095430000|2022-01-13 17:37:10|15661.7|15660.7|15665.5|15664.5|15665.7|15664.7|15661.5|15660.5|210
1642095440000|2022-01-13 17:37:20|15665.6|15664.6|15667.4|15666.4|15668.5|15667.5|15664.5|15663.5|177
1642095450000|2022-01-13 17:37:30|15667.6|15666.6|15663.2|15662.2|15668.5|15667.5|15662.9|15661.9|104
1642095460000|2022-01-13 17:37:40|15663.7|15662.7|15662|15661|15664.7|15663.7|15659.1|15658.1|168
1642095470000|2022-01-13 17:37:50|15662.1|15661.1|15661.5|15660.5|15663.2|15662.2|15659.4|15658.4|186
1642095480000|2022-01-13 17:38:00|15661.6|15660.6|15659.6|15658.6|15662|15661|15658.9|15657.9|186
1642095490000|2022-01-13 17:38:10|15659.7|15658.7|15651.9|15650.9|15659.7|15658.7|15651.7|15650.7|526
1642095500000|2022-01-13 17:38:20|15652|15651|15650.7|15649.7|15654|15653|15648|15647|422
1642095510000|2022-01-13 17:38:30|15651.2|15650.2|15660.4|15659.4|15663.1|15662.1|15651.2|15650.2|627
1642095520000|2022-01-13 17:38:40|15660.5|15659.5|15662.9|15661.9|15664.9|15663.9|15659.6|15658.6|710
1642095530000|2022-01-13 17:38:50|15662.7|15661.7|15665.2|15664.2|15666|15665|15662.7|15661.7|105
1642095540000|2022-01-13 17:39:00|15664.9|15663.9|15668.5|15667.5|15677|15676|15664.9|15663.9|534
1642095550000|2022-01-13 17:39:10|15669.4|15668.4|15664.5|15663.5|15670.4|15669.4|15664.5|15663.5|330
1642095560000|2022-01-13 17:39:20|15663.5|15662.5|15662|15661|15665.2|15664.2|15662|15661|115
1642095570000|2022-01-13 17:39:30|15662.2|15661.2|15663.1|15662.1|15663.6|15662.6|15660.9|15659.9|142
1642095580000|2022-01-13 17:39:40|15663.2|15662.2|15666.6|15665.6|15667.4|15666.4|15663.2|15662.2|113
1642095590000|2022-01-13 17:39:50|15666.4|15665.4|15668|15667|15669.7|15668.7|15665.2|15664.2|114
1642095600000|2022-01-13 17:40:00|15668.4|15667.4|15665.9|15664.9|15671.3|15670.3|15664.7|15663.7|218
1642095610000|2022-01-13 17:40:10|15666.2|15665.2|15664.1|15663.1|15667.4|15666.4|15661.2|15660.2|246
1642095620000|2022-01-13 17:40:20|15663.9|15662.9|15661.2|15660.2|15665.9|15664.9|15660.1|15659.1|99
1642095630000|2022-01-13 17:40:30|15661.1|15660.1|15664.9|15663.9|15664.9|15663.9|15659.9|15658.9|221
1642095640000|2022-01-13 17:40:40|15664.3|15663.3|15661.9|15660.9|15664.8|15663.8|15661.3|15660.3|93
1642095650000|2022-01-13 17:40:50|15662.1|15661.1|15658.2|15657.2|15662.7|15661.7|15657.4|15656.4|124
1642095660000|2022-01-13 17:41:00|15659.3|15658.3|15666.1|15665.1|15667.8|15666.8|15659.1|15658.1|266
1642095670000|2022-01-13 17:41:10|15666.2|15665.2|15660.9|15659.9|15666.9|15665.9|15660.4|15659.4|250
1642095680000|2022-01-13 17:41:20|15660.7|15659.7|15661.9|15660.9|15663.2|15662.2|15660.2|15659.2|88
1642095690000|2022-01-13 17:41:30|15661.4|15660.4|15657.9|15656.9|15661.7|15660.7|15654.6|15653.6|241
1642095700000|2022-01-13 17:41:40|15658.1|15657.1|15658.2|15657.2|15658.7|15657.7|15655.9|15654.9|95
1642095710000|2022-01-13 17:41:50|15658.3|15657.3|15658.9|15657.9|15661.6|15660.6|15657.9|15656.9|103
1642095720000|2022-01-13 17:42:00|15658.7|15657.7|15658.3|15657.3|15660.9|15659.9|15656.4|15655.4|144
1642095730000|2022-01-13 17:42:10|15658.2|15657.2|15656.4|15655.4|15660.2|15659.2|15656.3|15655.3|113
1642095740000|2022-01-13 17:42:20|15656.3|15655.3|15648.4|15647.4|15656.3|15655.3|15647.8|15646.8|318
1642095750000|2022-01-13 17:42:30|15647.8|15646.8|15650.9|15649.9|15653.3|15652.3|15647.2|15646.2|325
1642095760000|2022-01-13 17:42:40|15650.8|15649.8|15654.9|15653.9|15656.2|15655.2|15650.2|15649.2|185
1642095770000|2022-01-13 17:42:50|15655.1|15654.1|15657.9|15656.9|15658.9|15657.9|15655.1|15654.1|196
1642095780000|2022-01-13 17:43:00|15657.8|15656.8|15661.1|15660.1|15663.8|15662.8|15657.8|15656.8|262
1642095790000|2022-01-13 17:43:10|15660.7|15659.7|15657.3|15656.3|15661.2|15660.2|15656.7|15655.7|121
1642095800000|2022-01-13 17:43:20|15657.4|15656.4|15651.7|15650.7|15658.7|15657.7|15650.7|15649.7|175
1642095810000|2022-01-13 17:43:30|15652.1|15651.1|15649.2|15648.2|15652.7|15651.7|15647.3|15646.3|260
1642095820000|2022-01-13 17:43:40|15648.9|15647.9|15654.4|15653.4|15656.7|15655.7|15648.9|15647.9|205
1642095830000|2022-01-13 17:43:50|15654.3|15653.3|15650.2|15649.2|15654.3|15653.3|15649.1|15648.1|113
1642095840000|2022-01-13 17:44:00|15650.4|15649.4|15648.3|15647.3|15652.2|15651.2|15648.2|15647.2|203
1642095850000|2022-01-13 17:44:10|15648.2|15647.2|15650.1|15649.1|15652.2|15651.2|15647.9|15646.9|127
1642095860000|2022-01-13 17:44:20|15649.9|15648.9|15649.9|15648.9|15654.1|15653.1|15648.1|15647.1|187
1642095870000|2022-01-13 17:44:30|15649.8|15648.8|15650.1|15649.1|15652.1|15651.1|15648.7|15647.7|66
1642095880000|2022-01-13 17:44:40|15649.9|15648.9|15648.7|15647.7|15650.2|15649.2|15647.9|15646.9|72
1642095890000|2022-01-13 17:44:50|15645.2|15644.2|15643.2|15642.2|15646.6|15645.6|15640.2|15639.2|766
1642095900000|2022-01-13 17:45:00|15643.6|15642.6|15651.1|15650.1|15651.2|15650.2|15642.8|15641.8|321
1642095910000|2022-01-13 17:45:10|15651.3|15650.3|15659.2|15658.2|15660.9|15659.9|15650.4|15649.4|364
1642095920000|2022-01-13 17:45:20|15658.8|15657.8|15649.1|15648.1|15660.8|15659.8|15648.7|15647.7|214
1642095930000|2022-01-13 17:45:30|15649.3|15648.3|15647.4|15646.4|15649.3|15648.3|15645.2|15644.2|193
1642095940000|2022-01-13 17:45:40|15647.3|15646.3|15647.2|15646.2|15648.1|15647.1|15645.3|15644.3|128
1642095950000|2022-01-13 17:45:50|15646.7|15645.7|15637.9|15636.9|15647.1|15646.1|15636.1|15635.1|419
1642095960000|2022-01-13 17:46:00|15638.2|15637.2|15639.6|15638.6|15644.1|15643.1|15635.9|15634.9|420
1642095970000|2022-01-13 17:46:10|15639.2|15638.2|15640.4|15639.4|15644.4|15643.4|15637.9|15636.9|288
1642095980000|2022-01-13 17:46:20|15640.7|15639.7|15637.7|15636.7|15640.7|15639.7|15637.3|15636.3|245
1642095990000|2022-01-13 17:46:30|15638.2|15637.2|15636.3|15635.3|15640.1|15639.1|15635.7|15634.7|247
1642096000000|2022-01-13 17:46:40|15636.4|15635.4|15634.2|15633.2|15638.4|15637.4|15634.2|15633.2|211
1642096010000|2022-01-13 17:46:50|15635.1|15634.1|15634.8|15633.8|15636.3|15635.3|15633.3|15632.3|235
1642096020000|2022-01-13 17:47:00|15634.9|15633.9|15637.3|15636.3|15638.3|15637.3|15633.2|15632.2|236
1642096030000|2022-01-13 17:47:10|15636.9|15635.9|15633.9|15632.9|15637.9|15636.9|15632.2|15631.2|277
1642096040000|2022-01-13 17:47:20|15634.7|15633.7|15624.3|15623.3|15636.3|15635.3|15623.9|15622.9|628
1642096050000|2022-01-13 17:47:30|15623.9|15622.9|15618.3|15617.3|15623.9|15622.9|15618.2|15617.2|836
1642096060000|2022-01-13 17:47:40|15617.4|15616.4|15621.7|15620.7|15624.9|15623.9|15614.9|15613.9|438
1642096070000|2022-01-13 17:47:50|15621.6|15620.6|15621.9|15620.9|15622.2|15621.2|15618.4|15617.4|173
1642096080000|2022-01-13 17:48:00|15621.2|15620.2|15619.4|15618.4|15621.3|15620.3|15617.8|15616.8|262
1642096090000|2022-01-13 17:48:10|15619.3|15618.3|15617.7|15616.7|15622.6|15621.6|15617.2|15616.2|373
1642096100000|2022-01-13 17:48:20|15617.4|15616.4|15616.6|15615.6|15617.7|15616.7|15612.8|15611.8|632
1642096110000|2022-01-13 17:48:30|15615.9|15614.9|15616.2|15615.2|15617.3|15616.3|15613.7|15612.7|218
1642096120000|2022-01-13 17:48:40|15616.8|15615.8|15609.6|15608.6|15617.7|15616.7|15609.4|15608.4|528
1642096130000|2022-01-13 17:48:50|15609.4|15608.4|15616.7|15615.7|15617.8|15616.8|15608.2|15607.2|430
1642096140000|2022-01-13 17:49:00|15616.8|15615.8|15624.6|15623.6|15625.9|15624.9|15616.8|15615.8|366
1642096150000|2022-01-13 17:49:10|15624.3|15623.3|15625.1|15624.1|15627.9|15626.9|15622.6|15621.6|265
1642096160000|2022-01-13 17:49:20|15624.9|15623.9|15624.4|15623.4|15626.1|15625.1|15621.2|15620.2|239
1642096170000|2022-01-13 17:49:30|15623.9|15622.9|15619.4|15618.4|15623.9|15622.9|15619.1|15618.1|152
1642096180000|2022-01-13 17:49:40|15619.3|15618.3|15615.4|15614.4|15623.2|15622.2|15614.1|15613.1|317
1642096190000|2022-01-13 17:49:50|15615.6|15614.6|15619.2|15618.2|15624.9|15623.9|15615.4|15614.4|206
1642096200000|2022-01-13 17:50:00|15619.3|15618.3|15618.6|15617.6|15620.7|15619.7|15615.9|15614.9|230
1642096210000|2022-01-13 17:50:10|15619.2|15618.2|15619.1|15618.1|15620.7|15619.7|15617.4|15616.4|109
1642096220000|2022-01-13 17:50:20|15618.2|15617.2|15617.1|15616.1|15619.6|15618.6|15616.3|15615.3|143
1642096230000|2022-01-13 17:50:30|15616.8|15615.8|15619.4|15618.4|15620.4|15619.4|15616.6|15615.6|130
1642096240000|2022-01-13 17:50:40|15619.6|15618.6|15614.7|15613.7|15619.6|15618.6|15613.4|15612.4|260
1642096250000|2022-01-13 17:50:50|15614.9|15613.9|15625.4|15624.4|15626.2|15625.2|15614.6|15613.6|220
1642096260000|2022-01-13 17:51:00|15625.8|15624.8|15628.6|15627.6|15632.2|15631.2|15624.9|15623.9|396
1642096270000|2022-01-13 17:51:10|15628.8|15627.8|15627.9|15626.9|15630.6|15629.6|15625.8|15624.8|249
1642096280000|2022-01-13 17:51:20|15627.8|15626.8|15641.9|15640.9|15642.4|15641.4|15627.3|15626.3|800
1642096290000|2022-01-13 17:51:30|15642.1|15641.1|15644.1|15643.1|15645.2|15644.2|15638.8|15637.8|372
1642096300000|2022-01-13 17:51:40|15643.8|15642.8|15641.7|15640.7|15643.8|15642.8|15640.2|15639.2|261
1642096310000|2022-01-13 17:51:50|15642.2|15641.2|15641.1|15640.1|15642.7|15641.7|15636.9|15635.9|223
1642096320000|2022-01-13 17:52:00|15641.3|15640.3|15645.6|15644.6|15648.7|15647.7|15639.9|15638.9|311
1642096330000|2022-01-13 17:52:10|15644.2|15643.2|15639.3|15638.3|15645.3|15644.3|15638.6|15637.6|268
1642096340000|2022-01-13 17:52:20|15638.8|15637.8|15638.1|15637.1|15639.4|15638.4|15635.8|15634.8|155
1642096350000|2022-01-13 17:52:30|15638.2|15637.2|15632.3|15631.3|15638.2|15637.2|15632.1|15631.1|171
1642096360000|2022-01-13 17:52:40|15632.4|15631.4|15630.8|15629.8|15633.2|15632.2|15629.2|15628.2|355
1642096370000|2022-01-13 17:52:50|15630.9|15629.9|15631.2|15630.2|15632.9|15631.9|15630.2|15629.2|181
1642096380000|2022-01-13 17:53:00|15632.3|15631.3|15628.9|15627.9|15632.4|15631.4|15628.4|15627.4|154
1642096390000|2022-01-13 17:53:10|15629.1|15628.1|15627.4|15626.4|15629.2|15628.2|15626.2|15625.2|291
1642096400000|2022-01-13 17:53:20|15627.3|15626.3|15626.6|15625.6|15628.7|15627.7|15625.9|15624.9|55
1642096410000|2022-01-13 17:53:30|15626.8|15625.8|15624.2|15623.2|15631.1|15630.1|15623.7|15622.7|196
1642096420000|2022-01-13 17:53:40|15623.8|15622.8|15625.3|15624.3|15627.1|15626.1|15622.2|15621.2|157
1642096430000|2022-01-13 17:53:50|15625.8|15624.8|15628.6|15627.6|15629.6|15628.6|15625.8|15624.8|112
1642096440000|2022-01-13 17:54:00|15628.2|15627.2|15623.2|15622.2|15628.4|15627.4|15621.8|15620.8|197
1642096450000|2022-01-13 17:54:10|15622.8|15621.8|15622.2|15621.2|15624.7|15623.7|15622.2|15621.2|87
1642096460000|2022-01-13 17:54:20|15622.1|15621.1|15624.2|15623.2|15626.9|15625.9|15621.7|15620.7|96
1642096470000|2022-01-13 17:54:30|15624.3|15623.3|15622.8|15621.8|15625.3|15624.3|15622.6|15621.6|119
1642096480000|2022-01-13 17:54:40|15622.7|15621.7|15624.9|15623.9|15626.4|15625.4|15622.7|15621.7|101
1642096490000|2022-01-13 17:54:50|15625.1|15624.1|15636.9|15635.9|15638.9|15637.9|15624.3|15623.3|282
1642096500000|2022-01-13 17:55:00|15637.1|15636.1|15635.2|15634.2|15637.1|15636.1|15631.8|15630.8|190
1642096510000|2022-01-13 17:55:10|15635.3|15634.3|15632.9|15631.9|15639.9|15638.9|15632.6|15631.6|209
1642096520000|2022-01-13 17:55:20|15632.7|15631.7|15633.9|15632.9|15634.2|15633.2|15630.7|15629.7|152
1642096530000|2022-01-13 17:55:30|15634.4|15633.4|15635.9|15634.9|15636.2|15635.2|15631.6|15630.6|156
1642096540000|2022-01-13 17:55:40|15636.1|15635.1|15639.4|15638.4|15641.4|15640.4|15634.3|15633.3|185
1642096550000|2022-01-13 17:55:50|15639.2|15638.2|15640.6|15639.6|15643.1|15642.1|15638.1|15637.1|176
1642096560000|2022-01-13 17:56:00|15640.4|15639.4|15647.1|15646.1|15647.1|15646.1|15638.2|15637.2|333
1642096570000|2022-01-13 17:56:10|15647.2|15646.2|15644.1|15643.1|15647.2|15646.2|15641.6|15640.6|235
1642096580000|2022-01-13 17:56:20|15644.7|15643.7|15645.9|15644.9|15647.4|15646.4|15642.2|15641.2|143
1642096590000|2022-01-13 17:56:30|15645.4|15644.4|15647.7|15646.7|15649.4|15648.4|15643.9|15642.9|198
1642096600000|2022-01-13 17:56:40|15647.4|15646.4|15648.8|15647.8|15649.7|15648.7|15645.4|15644.4|152
1642096610000|2022-01-13 17:56:50|15648.9|15647.9|15654.6|15653.6|15654.8|15653.8|15647.9|15646.9|341
1642096620000|2022-01-13 17:57:00|15654.8|15653.8|15650.3|15649.3|15655.8|15654.8|15646.4|15645.4|363
1642096630000|2022-01-13 17:57:10|15650.4|15649.4|15650.1|15649.1|15654.3|15653.3|15648.9|15647.9|165
1642096640000|2022-01-13 17:57:20|15650.3|15649.3|15648.9|15647.9|15650.3|15649.3|15645.9|15644.9|216
1642096650000|2022-01-13 17:57:30|15648.6|15647.6|15650.3|15649.3|15650.8|15649.8|15648.1|15647.1|182
1642096660000|2022-01-13 17:57:40|15650.2|15649.2|15651.2|15650.2|15652.7|15651.7|15649.3|15648.3|142
1642096670000|2022-01-13 17:57:50|15651.6|15650.6|15650.1|15649.1|15651.6|15650.6|15649.2|15648.2|137
1642096680000|2022-01-13 17:58:00|15649.9|15648.9|15651.2|15650.2|15652.2|15651.2|15648.7|15647.7|123
1642096690000|2022-01-13 17:58:10|15651.1|15650.1|15649.6|15648.6|15654.4|15653.4|15649.4|15648.4|175
1642096700000|2022-01-13 17:58:20|15649.4|15648.4|15646.2|15645.2|15649.9|15648.9|15646.2|15645.2|149
1642096710000|2022-01-13 17:58:30|15645.7|15644.7|15645.7|15644.7|15645.8|15644.8|15640.3|15639.3|253
1642096720000|2022-01-13 17:58:40|15645.8|15644.8|15647.7|15646.7|15648.7|15647.7|15643.7|15642.7|114
1642096730000|2022-01-13 17:58:50|15646.8|15645.8|15640.7|15639.7|15648.3|15647.3|15640.3|15639.3|144
1642096740000|2022-01-13 17:59:00|15641.2|15640.2|15647.1|15646.1|15648.8|15647.8|15640.7|15639.7|146
1642096750000|2022-01-13 17:59:10|15647.2|15646.2|15651.9|15650.9|15652.7|15651.7|15645.2|15644.2|174
1642096760000|2022-01-13 17:59:20|15652.9|15651.9|15653.4|15652.4|15656.3|15655.3|15652.6|15651.6|298
1642096770000|2022-01-13 17:59:30|15653.3|15652.3|15650.4|15649.4|15653.6|15652.6|15648.3|15647.3|182
1642096780000|2022-01-13 17:59:40|15650.3|15649.3|15651.1|15650.1|15651.9|15650.9|15648.4|15647.4|165
1642096790000|2022-01-13 17:59:50|15650.9|15649.9|15650.3|15649.3|15653.6|15652.6|15649.4|15648.4|105
1642096800000|2022-01-13 18:00:00|15650.4|15649.4|15648.8|15647.8|15651.9|15650.9|15645.8|15644.8|216
1642096810000|2022-01-13 18:00:10|15648.7|15647.7|15644.1|15643.1|15648.7|15647.7|15641.4|15640.4|193
1642096820000|2022-01-13 18:00:20|15644.2|15643.2|15641.7|15640.7|15644.8|15643.8|15639.9|15638.9|196
1642096830000|2022-01-13 18:00:30|15642.2|15641.2|15641.4|15640.4|15645.9|15644.9|15640.8|15639.8|162
1642096840000|2022-01-13 18:00:40|15641.6|15640.6|15634.8|15633.8|15642.1|15641.1|15633.6|15632.6|286
1642096850000|2022-01-13 18:00:50|15634.7|15633.7|15635.9|15634.9|15636.7|15635.7|15632.7|15631.7|193
1642096860000|2022-01-13 18:01:00|15635.7|15634.7|15622.4|15621.4|15638.2|15637.2|15622.4|15621.4|534
1642096870000|2022-01-13 18:01:10|15622.6|15621.6|15630.7|15629.7|15632.1|15631.1|15622.6|15621.6|254
1642096880000|2022-01-13 18:01:20|15630.8|15629.8|15634.8|15633.8|15635.8|15634.8|15629.7|15628.7|192
1642096890000|2022-01-13 18:01:30|15635.3|15634.3|15624.4|15623.4|15635.3|15634.3|15624.4|15623.4|204
1642096900000|2022-01-13 18:01:40|15624.6|15623.6|15627.7|15626.7|15628.6|15627.6|15620.9|15619.9|294
1642096910000|2022-01-13 18:01:50|15627.4|15626.4|15628.1|15627.1|15629.9|15628.9|15625.2|15624.2|119
1642096920000|2022-01-13 18:02:00|15629.2|15628.2|15638.2|15637.2|15639.9|15638.9|15627.7|15626.7|393
1642096930000|2022-01-13 18:02:10|15638.3|15637.3|15632.7|15631.7|15641.2|15640.2|15632.4|15631.4|374
1642096940000|2022-01-13 18:02:20|15632.4|15631.4|15634.4|15633.4|15637.3|15636.3|15628.6|15627.6|232
1642096950000|2022-01-13 18:02:30|15634.3|15633.3|15633.1|15632.1|15634.8|15633.8|15630.2|15629.2|168
1642096960000|2022-01-13 18:02:40|15632.9|15631.9|15632.6|15631.6|15634.6|15633.6|15631.1|15630.1|87
1642096970000|2022-01-13 18:02:50|15632.9|15631.9|15654.8|15653.8|15656.6|15655.6|15632.9|15631.9|1447
1642096980000|2022-01-13 18:03:00|15654.9|15653.9|15650.2|15649.2|15655.7|15654.7|15650.2|15649.2|319
1642096990000|2022-01-13 18:03:10|15650.1|15649.1|15652.2|15651.2|15652.3|15651.3|15643.8|15642.8|509
1642097000000|2022-01-13 18:03:20|15652.1|15651.1|15652.1|15651.1|15659.6|15658.6|15651.3|15650.3|1123
1642097010000|2022-01-13 18:03:30|15652.6|15651.6|15646.4|15645.4|15652.6|15651.6|15644.9|15643.9|232
1642097020000|2022-01-13 18:03:40|15646.3|15645.3|15644.4|15643.4|15646.7|15645.7|15643.7|15642.7|177
1642097030000|2022-01-13 18:03:50|15644.2|15643.2|15643.9|15642.9|15647.6|15646.6|15642.6|15641.6|117
1642097040000|2022-01-13 18:04:00|15643.6|15642.6|15659.9|15658.9|15662.3|15661.3|15642.3|15641.3|1425
1642097050000|2022-01-13 18:04:10|15660.3|15659.3|15659.7|15658.7|15663.8|15662.8|15658.2|15657.2|249
1642097060000|2022-01-13 18:04:20|15659.6|15658.6|15660.7|15659.7|15660.9|15659.9|15653.3|15652.3|237
1642097070000|2022-01-13 18:04:30|15660.1|15659.1|15676.7|15675.7|15679.2|15678.2|15660.1|15659.1|1616
1642097080000|2022-01-13 18:04:40|15675.9|15674.9|15672.6|15671.6|15676.6|15675.6|15672.3|15671.3|442
1642097090000|2022-01-13 18:04:50|15671.9|15670.9|15673.6|15672.6|15674.1|15673.1|15669.7|15668.7|325
1642097100000|2022-01-13 18:05:00|15674.3|15673.3|15670.8|15669.8|15674.3|15673.3|15667.2|15666.2|270
1642097110000|2022-01-13 18:05:10|15670.7|15669.7|15664.9|15663.9|15670.9|15669.9|15664.9|15663.9|206
1642097120000|2022-01-13 18:05:20|15665.1|15664.1|15673.7|15672.7|15674.7|15673.7|15665.1|15664.1|235
1642097130000|2022-01-13 18:05:30|15673.6|15672.6|15673.1|15672.1|15678.2|15677.2|15672.6|15671.6|223
1642097140000|2022-01-13 18:05:40|15672.9|15671.9|15676.3|15675.3|15679.2|15678.2|15671.8|15670.8|239
1642097150000|2022-01-13 18:05:50|15676.1|15675.1|15672.4|15671.4|15678.3|15677.3|15671.9|15670.9|158
1642097160000|2022-01-13 18:06:00|15672.2|15671.2|15676.6|15675.6|15676.6|15675.6|15666.4|15665.4|361
1642097170000|2022-01-13 18:06:10|15676.3|15675.3|15675.2|15674.2|15680.9|15679.9|15674.4|15673.4|462
1642097180000|2022-01-13 18:06:20|15675.4|15674.4|15683.8|15682.8|15684.6|15683.6|15673.8|15672.8|1031
1642097190000|2022-01-13 18:06:30|15683.9|15682.9|15687.4|15686.4|15688.2|15687.2|15682.1|15681.1|380
1642097200000|2022-01-13 18:06:40|15687.7|15686.7|15689.3|15688.3|15690.8|15689.8|15685.8|15684.8|381
1642097210000|2022-01-13 18:06:50|15689.4|15688.4|15689.1|15688.1|15692.3|15691.3|15688.9|15687.9|364
1642097220000|2022-01-13 18:07:00|15688.9|15687.9|15693.7|15692.7|15693.9|15692.9|15686.7|15685.7|637
1642097230000|2022-01-13 18:07:10|15693.1|15692.1|15691.3|15690.3|15693.7|15692.7|15688.6|15687.6|202
1642097240000|2022-01-13 18:07:20|15691.6|15690.6|15697.7|15696.7|15700.2|15699.2|15691.3|15690.3|609
1642097250000|2022-01-13 18:07:30|15697.4|15696.4|15694.7|15693.7|15697.8|15696.8|15691.7|15690.7|311
1642097260000|2022-01-13 18:07:40|15694.6|15693.6|15695.1|15694.1|15696.4|15695.4|15693.2|15692.2|156
1642097270000|2022-01-13 18:07:50|15694.7|15693.7|15694.3|15693.3|15697.1|15696.1|15694.2|15693.2|126
1642097280000|2022-01-13 18:08:00|15694.6|15693.6|15694.9|15693.9|15700.9|15699.9|15694.3|15693.3|301
1642097290000|2022-01-13 18:08:10|15694.8|15693.8|15699.3|15698.3|15704.4|15703.4|15694.4|15693.4|277
1642097300000|2022-01-13 18:08:20|15699.1|15698.1|15697.3|15696.3|15700.8|15699.8|15697.1|15696.1|137
1642097310000|2022-01-13 18:08:30|15697.2|15696.2|15696.1|15695.1|15698.3|15697.3|15694.4|15693.4|166
1642097320000|2022-01-13 18:08:40|15696.2|15695.2|15700.2|15699.2|15705.6|15704.6|15694.9|15693.9|1032
1642097330000|2022-01-13 18:08:50|15700.1|15699.1|15698.2|15697.2|15701.3|15700.3|15697.1|15696.1|204
1642097340000|2022-01-13 18:09:00|15698.1|15697.1|15696.3|15695.3|15698.2|15697.2|15695.1|15694.1|151
1642097350000|2022-01-13 18:09:10|15696.1|15695.1|15691.9|15690.9|15697.6|15696.6|15688.7|15687.7|258
1642097360000|2022-01-13 18:09:20|15691.8|15690.8|15690.9|15689.9|15693.9|15692.9|15690.7|15689.7|114
1642097370000|2022-01-13 18:09:30|15690.7|15689.7|15686.9|15685.9|15690.7|15689.7|15685.7|15684.7|198
1642097380000|2022-01-13 18:09:40|15687.1|15686.1|15684.6|15683.6|15687.9|15686.9|15681.8|15680.8|207
1642097390000|2022-01-13 18:09:50|15684.8|15683.8|15684.2|15683.2|15688.6|15687.6|15683.4|15682.4|148
1642097400000|2022-01-13 18:10:00|15684.4|15683.4|15686.1|15685.1|15687.9|15686.9|15683.9|15682.9|176
1642097410000|2022-01-13 18:10:10|15686.2|15685.2|15690.7|15689.7|15691.1|15690.1|15682.7|15681.7|193
1642097420000|2022-01-13 18:10:20|15690.8|15689.8|15692.9|15691.9|15694.8|15693.8|15690.8|15689.8|205
1642097430000|2022-01-13 18:10:30|15693.1|15692.1|15690.4|15689.4|15695.2|15694.2|15690.4|15689.4|165
1642097440000|2022-01-13 18:10:40|15689.7|15688.7|15686.9|15685.9|15690.4|15689.4|15685.1|15684.1|150
1642097450000|2022-01-13 18:10:50|15686.7|15685.7|15686.6|15685.6|15687.8|15686.8|15685.6|15684.6|125
1642097460000|2022-01-13 18:11:00|15686.9|15685.9|15685.1|15684.1|15687.9|15686.9|15684.3|15683.3|131
1642097470000|2022-01-13 18:11:10|15684.9|15683.9|15686.3|15685.3|15687.9|15686.9|15680.4|15679.4|313
1642097480000|2022-01-13 18:11:20|15686.2|15685.2|15686.1|15685.1|15688.7|15687.7|15685.7|15684.7|110
1642097490000|2022-01-13 18:11:30|15685.6|15684.6|15673.7|15672.7|15685.6|15684.6|15673.7|15672.7|368
1642097500000|2022-01-13 18:11:40|15675.7|15674.7|15675.4|15674.4|15677.4|15676.4|15673.8|15672.8|221
1642097510000|2022-01-13 18:11:50|15675.3|15674.3|15672.8|15671.8|15675.3|15674.3|15667.9|15666.9|531
1642097520000|2022-01-13 18:12:00|15672.9|15671.9|15667.9|15666.9|15672.9|15671.9|15666.8|15665.8|229
1642097530000|2022-01-13 18:12:10|15667.8|15666.8|15665.2|15664.2|15668.2|15667.2|15664.2|15663.2|200
1642097540000|2022-01-13 18:12:20|15665.6|15664.6|15669.7|15668.7|15672.7|15671.7|15665.6|15664.6|286
1642097550000|2022-01-13 18:12:30|15669.8|15668.8|15670.8|15669.8|15672.2|15671.2|15665.9|15664.9|129
1642097560000|2022-01-13 18:12:40|15670.7|15669.7|15664.8|15663.8|15670.9|15669.9|15662.7|15661.7|257
1642097570000|2022-01-13 18:12:50|15665.3|15664.3|15667.8|15666.8|15668.7|15667.7|15665.3|15664.3|85
1642097580000|2022-01-13 18:13:00|15667.7|15666.7|15660.3|15659.3|15668.6|15667.6|15660.3|15659.3|277
1642097590000|2022-01-13 18:13:10|15660.4|15659.4|15663.4|15662.4|15667.3|15666.3|15658.2|15657.2|449
1642097600000|2022-01-13 18:13:20|15663.3|15662.3|15663.1|15662.1|15663.7|15662.7|15658.4|15657.4|186
1642097610000|2022-01-13 18:13:30|15662.8|15661.8|15663.6|15662.6|15666.1|15665.1|15661.9|15660.9|107
1642097620000|2022-01-13 18:13:40|15663.4|15662.4|15661.6|15660.6|15663.7|15662.7|15660.2|15659.2|110
1642097630000|2022-01-13 18:13:50|15662.3|15661.3|15662.4|15661.4|15662.8|15661.8|15659.7|15658.7|122
1642097640000|2022-01-13 18:14:00|15662.6|15661.6|15665.7|15664.7|15669.4|15668.4|15661.3|15660.3|190
1642097650000|2022-01-13 18:14:10|15665.6|15664.6|15668.3|15667.3|15668.3|15667.3|15664.6|15663.6|85
1642097660000|2022-01-13 18:14:20|15668.1|15667.1|15665.6|15664.6|15668.6|15667.6|15663.7|15662.7|97
1642097670000|2022-01-13 18:14:30|15665.3|15664.3|15671.2|15670.2|15671.9|15670.9|15664.7|15663.7|148
1642097680000|2022-01-13 18:14:40|15671.6|15670.6|15668.2|15667.2|15672.9|15671.9|15667.4|15666.4|142
1642097690000|2022-01-13 18:14:50|15668.8|15667.8|15672.8|15671.8|15674.3|15673.3|15668.6|15667.6|146
1642097700000|2022-01-13 18:15:00|15672.9|15671.9|15670.8|15669.8|15673.3|15672.3|15668.6|15667.6|141
1642097710000|2022-01-13 18:15:10|15671.1|15670.1|15683.3|15682.3|15684.4|15683.4|15670.7|15669.7|361
1642097720000|2022-01-13 18:15:20|15683.4|15682.4|15688.1|15687.1|15688.2|15687.2|15683.2|15682.2|284
1642097730000|2022-01-13 18:15:30|15688.2|15687.2|15684.4|15683.4|15688.7|15687.7|15683.2|15682.2|207
1642097740000|2022-01-13 18:15:40|15684.1|15683.1|15688.8|15687.8|15689.4|15688.4|15676.6|15675.6|456
1642097750000|2022-01-13 18:15:50|15688.7|15687.7|15690.2|15689.2|15696.6|15695.6|15687.1|15686.1|1124
1642097760000|2022-01-13 18:16:00|15689.8|15688.8|15683.3|15682.3|15689.9|15688.9|15681.6|15680.6|157
1642097770000|2022-01-13 18:16:10|15683.4|15682.4|15676.1|15675.1|15683.4|15682.4|15675.7|15674.7|273
1642097780000|2022-01-13 18:16:20|15675.7|15674.7|15675.3|15674.3|15676.6|15675.6|15669.6|15668.6|247
1642097790000|2022-01-13 18:16:30|15674.8|15673.8|15672.8|15671.8|15675.1|15674.1|15671.8|15670.8|125
1642097800000|2022-01-13 18:16:40|15673.1|15672.1|15675.3|15674.3|15676.1|15675.1|15672.2|15671.2|77
1642097810000|2022-01-13 18:16:50|15675.1|15674.1|15671.9|15670.9|15675.1|15674.1|15670.9|15669.9|77
1642097820000|2022-01-13 18:17:00|15671.7|15670.7|15666.4|15665.4|15674.6|15673.6|15665.7|15664.7|215
1642097830000|2022-01-13 18:17:10|15667.3|15666.3|15665.4|15664.4|15667.4|15666.4|15663.7|15662.7|83
1642097840000|2022-01-13 18:17:20|15665.3|15664.3|15669.9|15668.9|15669.9|15668.9|15664.9|15663.9|68
1642097850000|2022-01-13 18:17:30|15669.7|15668.7|15672.6|15671.6|15675.1|15674.1|15668.7|15667.7|133
1642097860000|2022-01-13 18:17:40|15672.4|15671.4|15672.9|15671.9|15674.2|15673.2|15671.4|15670.4|95
1642097870000|2022-01-13 18:17:50|15673.1|15672.1|15670.3|15669.3|15675.4|15674.4|15669.6|15668.6|74
1642097880000|2022-01-13 18:18:00|15670.2|15669.2|15671.3|15670.3|15671.3|15670.3|15666.4|15665.4|117
1642097890000|2022-01-13 18:18:10|15671.2|15670.2|15668.3|15667.3|15672.4|15671.4|15667.6|15666.6|85
1642097900000|2022-01-13 18:18:20|15668.1|15667.1|15668.4|15667.4|15669.8|15668.8|15667.4|15666.4|29
1642097910000|2022-01-13 18:18:30|15668.3|15667.3|15663.2|15662.2|15669.8|15668.8|15663.2|15662.2|112
1642097920000|2022-01-13 18:18:40|15663.4|15662.4|15664.3|15663.3|15666.4|15665.4|15663.2|15662.2|117
1642097930000|2022-01-13 18:18:50|15664.2|15663.2|15670.1|15669.1|15670.4|15669.4|15663.3|15662.3|131
1642097940000|2022-01-13 18:19:00|15669.8|15668.8|15680.8|15679.8|15680.8|15679.8|15669.8|15668.8|204
1642097950000|2022-01-13 18:19:10|15680.6|15679.6|15677.4|15676.4|15682.2|15681.2|15676.1|15675.1|119
1642097960000|2022-01-13 18:19:20|15677.6|15676.6|15673.6|15672.6|15680.2|15679.2|15673.1|15672.1|110
1642097970000|2022-01-13 18:19:30|15674.1|15673.1|15673.4|15672.4|15676.1|15675.1|15672.9|15671.9|52
1642097980000|2022-01-13 18:19:40|15673.3|15672.3|15675.1|15674.1|15677.9|15676.9|15673.3|15672.3|42
1642097990000|2022-01-13 18:19:50|15675.2|15674.2|15672.3|15671.3|15675.2|15674.2|15669.1|15668.1|181
1642098000000|2022-01-13 18:20:00|15672.1|15671.1|15676.7|15675.7|15676.8|15675.8|15671.8|15670.8|123
1642098010000|2022-01-13 18:20:10|15676.6|15675.6|15672.2|15671.2|15679.9|15678.9|15671.4|15670.4|274
1642098020000|2022-01-13 18:20:20|15672.3|15671.3|15668.4|15667.4|15673.7|15672.7|15668.1|15667.1|101
1642098030000|2022-01-13 18:20:30|15668.1|15667.1|15665.8|15664.8|15670.1|15669.1|15665.3|15664.3|122
1642098040000|2022-01-13 18:20:40|15666.6|15665.6|15678.3|15677.3|15680.4|15679.4|15666.3|15665.3|247
1642098050000|2022-01-13 18:20:50|15678.7|15677.7|15680.9|15679.9|15683.9|15682.9|15678.7|15677.7|197
1642098060000|2022-01-13 18:21:00|15681.2|15680.2|15692.1|15691.1|15692.7|15691.7|15681.1|15680.1|285
1642098070000|2022-01-13 18:21:10|15691.1|15690.1|15687.6|15686.6|15691.6|15690.6|15685.7|15684.7|194
1642098080000|2022-01-13 18:21:20|15687.3|15686.3|15683.1|15682.1|15687.6|15686.6|15681.2|15680.2|100
1642098090000|2022-01-13 18:21:30|15682.9|15681.9|15688.3|15687.3|15690.3|15689.3|15682.6|15681.6|317
1642098100000|2022-01-13 18:21:40|15688.2|15687.2|15699.2|15698.2|15700.7|15699.7|15687.8|15686.8|1186
1642098110000|2022-01-13 18:21:50|15699.1|15698.1|15705.1|15704.1|15705.2|15704.2|15693.1|15692.1|487
1642098120000|2022-01-13 18:22:00|15705.2|15704.2|15695.6|15694.6|15705.2|15704.2|15694.6|15693.6|262
1642098130000|2022-01-13 18:22:10|15695.7|15694.7|15699.3|15698.3|15700.6|15699.6|15695.6|15694.6|141
1642098140000|2022-01-13 18:22:20|15699.2|15698.2|15700.1|15699.1|15702.4|15701.4|15696.7|15695.7|186
1642098150000|2022-01-13 18:22:30|15700.2|15699.2|15707.1|15706.1|15707.2|15706.2|15699.8|15698.8|215
1642098160000|2022-01-13 18:22:40|15706.7|15705.7|15702.1|15701.1|15707.1|15706.1|15701.4|15700.4|185
1642098170000|2022-01-13 18:22:50|15702.3|15701.3|15702.3|15701.3|15705.7|15704.7|15702.1|15701.1|117
1642098180000|2022-01-13 18:23:00|15701.3|15700.3|15701.4|15700.4|15703.1|15702.1|15698.8|15697.8|170
1642098190000|2022-01-13 18:23:10|15701.3|15700.3|15701.6|15700.6|15706.8|15705.8|15700.2|15699.2|299
1642098200000|2022-01-13 18:23:20|15701.4|15700.4|15703.7|15702.7|15705.8|15704.8|15701.4|15700.4|121
1642098210000|2022-01-13 18:23:30|15703.2|15702.2|15703.8|15702.8|15704.1|15703.1|15700.9|15699.9|116
1642098220000|2022-01-13 18:23:40|15703.7|15702.7|15704.3|15703.3|15706.6|15705.6|15703.6|15702.6|103
1642098230000|2022-01-13 18:23:50|15704.2|15703.2|15689.2|15688.2|15704.6|15703.6|15688.9|15687.9|372
1642098240000|2022-01-13 18:24:00|15688.7|15687.7|15688.3|15687.3|15692.1|15691.1|15688.2|15687.2|150
1642098250000|2022-01-13 18:24:10|15688.1|15687.1|15688.8|15687.8|15688.9|15687.9|15685.1|15684.1|155
1642098260000|2022-01-13 18:24:20|15688.7|15687.7|15691.3|15690.3|15693.2|15692.2|15688.3|15687.3|105
1642098270000|2022-01-13 18:24:30|15691.4|15690.4|15692.1|15691.1|15693.1|15692.1|15687.7|15686.7|167
1642098280000|2022-01-13 18:24:40|15692.4|15691.4|15696.6|15695.6|15698.3|15697.3|15691.2|15690.2|187
1642098290000|2022-01-13 18:24:50|15696.8|15695.8|15695.7|15694.7|15698.2|15697.2|15695.4|15694.4|119
1642098300000|2022-01-13 18:25:00|15697.3|15696.3|15690.4|15689.4|15698.2|15697.2|15689.7|15688.7|256
1642098310000|2022-01-13 18:25:10|15691.8|15690.8|15700.1|15699.1|15700.7|15699.7|15691.6|15690.6|218
1642098320000|2022-01-13 18:25:20|15699.8|15698.8|15700.2|15699.2|15700.7|15699.7|15699.1|15698.1|117
1642098330000|2022-01-13 18:25:30|15699.6|15698.6|15699.8|15698.8|15701.1|15700.1|15698.1|15697.1|97
1642098340000|2022-01-13 18:25:40|15699.9|15698.9|15703.8|15702.8|15705.9|15704.9|15699.3|15698.3|203
1642098350000|2022-01-13 18:25:50|15703.6|15702.6|15697.2|15696.2|15703.8|15702.8|15696.7|15695.7|149
1642098360000|2022-01-13 18:26:00|15695.9|15694.9|15689.3|15688.3|15696.2|15695.2|15688.8|15687.8|168
1642098370000|2022-01-13 18:26:10|15688.8|15687.8|15686.3|15685.3|15688.8|15687.8|15685.7|15684.7|165
1642098380000|2022-01-13 18:26:20|15686.2|15685.2|15682.6|15681.6|15687.6|15686.6|15682.6|15681.6|171
1642098390000|2022-01-13 18:26:30|15682.7|15681.7|15685.1|15684.1|15685.9|15684.9|15682.4|15681.4|155
1642098400000|2022-01-13 18:26:40|15684.6|15683.6|15683.7|15682.7|15686.7|15685.7|15682.8|15681.8|97
1642098410000|2022-01-13 18:26:50|15683.3|15682.3|15682.9|15681.9|15684.9|15683.9|15681.7|15680.7|56
1642098420000|2022-01-13 18:27:00|15682.8|15681.8|15666.1|15665.1|15683.1|15682.1|15665.8|15664.8|584
1642098430000|2022-01-13 18:27:10|15666.4|15665.4|15663.4|15662.4|15667.2|15666.2|15661.8|15660.8|284
1642098440000|2022-01-13 18:27:20|15663.6|15662.6|15658.1|15657.1|15663.6|15662.6|15658.1|15657.1|403
1642098450000|2022-01-13 18:27:30|15658.8|15657.8|15663.3|15662.3|15664.6|15663.6|15658.8|15657.8|256
1642098460000|2022-01-13 18:27:40|15663.7|15662.7|15660.8|15659.8|15665.7|15664.7|15659.1|15658.1|312
1642098470000|2022-01-13 18:27:50|15661.3|15660.3|15663.4|15662.4|15664.7|15663.7|15661.1|15660.1|56
1642098480000|2022-01-13 18:28:00|15663.6|15662.6|15668.2|15667.2|15673.2|15672.2|15662.8|15661.8|320
1642098490000|2022-01-13 18:28:10|15668.3|15667.3|15669.7|15668.7|15672.2|15671.2|15666.8|15665.8|96
1642098500000|2022-01-13 18:28:20|15669.9|15668.9|15667.3|15666.3|15669.9|15668.9|15662.1|15661.1|177
1642098510000|2022-01-13 18:28:30|15666.9|15665.9|15665.1|15664.1|15667.6|15666.6|15664.4|15663.4|67
1642098520000|2022-01-13 18:28:40|15665.2|15664.2|15680.1|15679.1|15680.8|15679.8|15664.7|15663.7|626
1642098530000|2022-01-13 18:28:50|15679.3|15678.3|15683.3|15682.3|15685.8|15684.8|15678.3|15677.3|802
1642098540000|2022-01-13 18:29:00|15683.6|15682.6|15687.3|15686.3|15691.3|15690.3|15683.3|15682.3|249
1642098550000|2022-01-13 18:29:10|15687.4|15686.4|15681.2|15680.2|15691.1|15690.1|15681.1|15680.1|216
1642098560000|2022-01-13 18:29:20|15681.1|15680.1|15680.2|15679.2|15681.6|15680.6|15679.2|15678.2|68
1642098570000|2022-01-13 18:29:30|15681.6|15680.6|15682.8|15681.8|15684.1|15683.1|15680.9|15679.9|58
1642098580000|2022-01-13 18:29:40|15682.9|15681.9|15682.7|15681.7|15683.6|15682.6|15680.7|15679.7|65
1642098590000|2022-01-13 18:29:50|15682.6|15681.6|15680.3|15679.3|15686.2|15685.2|15679.8|15678.8|112
1642098600000|2022-01-13 18:30:00|15680.2|15679.2|15675.7|15674.7|15680.8|15679.8|15673.1|15672.1|223
1642098610000|2022-01-13 18:30:10|15676.2|15675.2|15673.9|15672.9|15676.2|15675.2|15670.6|15669.6|145
1642098620000|2022-01-13 18:30:20|15673.8|15672.8|15674.3|15673.3|15674.9|15673.9|15671.9|15670.9|91
1642098630000|2022-01-13 18:30:30|15674.4|15673.4|15674.1|15673.1|15675.3|15674.3|15670.3|15669.3|109
1642098640000|2022-01-13 18:30:40|15673.9|15672.9|15672.7|15671.7|15674.3|15673.3|15671.8|15670.8|71
1642098650000|2022-01-13 18:30:50|15672.6|15671.6|15672.8|15671.8|15673.8|15672.8|15670.1|15669.1|75
1642098660000|2022-01-13 18:31:00|15672.9|15671.9|15677.2|15676.2|15680.3|15679.3|15672.9|15671.9|204
1642098670000|2022-01-13 18:31:10|15678.6|15677.6|15670.9|15669.9|15678.8|15677.8|15668.7|15667.7|157
1642098680000|2022-01-13 18:31:20|15671.1|15670.1|15671.3|15670.3|15671.6|15670.6|15668.8|15667.8|118
1642098690000|2022-01-13 18:31:30|15671.2|15670.2|15669.1|15668.1|15671.4|15670.4|15665.9|15664.9|129
1642098700000|2022-01-13 18:31:40|15668.8|15667.8|15666.6|15665.6|15669.3|15668.3|15665.1|15664.1|132
1642098710000|2022-01-13 18:31:50|15666.2|15665.2|15663.7|15662.7|15666.9|15665.9|15661.2|15660.2|265
1642098720000|2022-01-13 18:32:00|15664.7|15663.7|15669.6|15668.6|15670.2|15669.2|15663.6|15662.6|204
1642098730000|2022-01-13 18:32:10|15669.4|15668.4|15670.8|15669.8|15673.7|15672.7|15668.8|15667.8|201
1642098740000|2022-01-13 18:32:20|15670.7|15669.7|15671.6|15670.6|15672.6|15671.6|15670.1|15669.1|70
1642098750000|2022-01-13 18:32:30|15671.4|15670.4|15669.2|15668.2|15671.9|15670.9|15667.8|15666.8|93
1642098760000|2022-01-13 18:32:40|15670.9|15669.9|15676.1|15675.1|15678.3|15677.3|15670.7|15669.7|215
1642098770000|2022-01-13 18:32:50|15676.4|15675.4|15675.7|15674.7|15676.4|15675.4|15672.3|15671.3|86
1642098780000|2022-01-13 18:33:00|15675.8|15674.8|15671.9|15670.9|15675.9|15674.9|15671.9|15670.9|110
1642098790000|2022-01-13 18:33:10|15672.2|15671.2|15671.8|15670.8|15672.8|15671.8|15669.4|15668.4|107
1642098800000|2022-01-13 18:33:20|15672.3|15671.3|15672.3|15671.3|15673.3|15672.3|15669.8|15668.8|32
1642098810000|2022-01-13 18:33:30|15673.1|15672.1|15666.7|15665.7|15673.4|15672.4|15666.7|15665.7|59
1642098820000|2022-01-13 18:33:40|15666.9|15665.9|15663.4|15662.4|15668.6|15667.6|15663.3|15662.3|135
1642098830000|2022-01-13 18:33:50|15663.6|15662.6|15662.9|15661.9|15664.3|15663.3|15660.9|15659.9|181
1642098840000|2022-01-13 18:34:00|15663.1|15662.1|15667.2|15666.2|15669.8|15668.8|15663.1|15662.1|147
1642098850000|2022-01-13 18:34:10|15667.1|15666.1|15666.3|15665.3|15669.2|15668.2|15665.8|15664.8|38
1642098860000|2022-01-13 18:34:20|15665.6|15664.6|15663.9|15662.9|15668.2|15667.2|15661.4|15660.4|117
1642098870000|2022-01-13 18:34:30|15663.8|15662.8|15664.9|15663.9|15665.8|15664.8|15663.6|15662.6|51
1642098880000|2022-01-13 18:34:40|15665.1|15664.1|15666.1|15665.1|15666.1|15665.1|15662.8|15661.8|61
1642098890000|2022-01-13 18:34:50|15666.3|15665.3|15665.1|15664.1|15666.3|15665.3|15661.8|15660.8|75
1642098900000|2022-01-13 18:35:00|15664.9|15663.9|15666.1|15665.1|15670.9|15669.9|15663.1|15662.1|143
1642098910000|2022-01-13 18:35:10|15666.2|15665.2|15665.7|15664.7|15668.2|15667.2|15663.3|15662.3|115
1642098920000|2022-01-13 18:35:20|15666.3|15665.3|15655.1|15654.1|15666.6|15665.6|15653.9|15652.9|375
1642098930000|2022-01-13 18:35:30|15655.4|15654.4|15652.3|15651.3|15656.1|15655.1|15650.3|15649.3|323
1642098940000|2022-01-13 18:35:40|15652.8|15651.8|15657.3|15656.3|15658.3|15657.3|15652.1|15651.1|240
1642098950000|2022-01-13 18:35:50|15656.3|15655.3|15656.4|15655.4|15658.3|15657.3|15655.2|15654.2|91
1642098960000|2022-01-13 18:36:00|15656.1|15655.1|15656.8|15655.8|15658.6|15657.6|15655.4|15654.4|102
1642098970000|2022-01-13 18:36:10|15656.9|15655.9|15652.6|15651.6|15658.3|15657.3|15650.1|15649.1|189
1642098980000|2022-01-13 18:36:20|15652.7|15651.7|15652.8|15651.8|15655.7|15654.7|15652.6|15651.6|162
1642098990000|2022-01-13 18:36:30|15652.1|15651.1|15651.7|15650.7|15653.1|15652.1|15649.4|15648.4|111
1642099000000|2022-01-13 18:36:40|15652.6|15651.6|15650.1|15649.1|15657.1|15656.1|15649.9|15648.9|167
1642099010000|2022-01-13 18:36:50|15650.8|15649.8|15653.3|15652.3|15654.9|15653.9|15649.4|15648.4|173
1642099020000|2022-01-13 18:37:00|15653.2|15652.2|15654.7|15653.7|15656.7|15655.7|15652.1|15651.1|160
1642099030000|2022-01-13 18:37:10|15654.6|15653.6|15661.2|15660.2|15661.2|15660.2|15653.4|15652.4|121
1642099040000|2022-01-13 18:37:20|15661.3|15660.3|15661.6|15660.6|15666.2|15665.2|15660.4|15659.4|288
1642099050000|2022-01-13 18:37:30|15661.7|15660.7|15660.8|15659.8|15663.6|15662.6|15659.6|15658.6|89
1642099060000|2022-01-13 18:37:40|15661.2|15660.2|15660.6|15659.6|15663.8|15662.8|15660.1|15659.1|95
1642099070000|2022-01-13 18:37:50|15660.7|15659.7|15659.8|15658.8|15662.3|15661.3|15658.2|15657.2|105
1642099080000|2022-01-13 18:38:00|15659.7|15658.7|15673.8|15672.8|15675.9|15674.9|15659.7|15658.7|1191
1642099090000|2022-01-13 18:38:10|15673.9|15672.9|15677.6|15676.6|15679.3|15678.3|15673.9|15672.9|278
1642099100000|2022-01-13 18:38:20|15677.7|15676.7|15673.6|15672.6|15677.7|15676.7|15669.9|15668.9|213
1642099110000|2022-01-13 18:38:30|15673.4|15672.4|15673.8|15672.8|15677.3|15676.3|15673.4|15672.4|80
1642099120000|2022-01-13 18:38:40|15673.7|15672.7|15673.6|15672.6|15673.7|15672.7|15670.7|15669.7|106
1642099130000|2022-01-13 18:38:50|15673.7|15672.7|15673.9|15672.9|15674.9|15673.9|15672.6|15671.6|67
1642099140000|2022-01-13 18:39:00|15673.8|15672.8|15673.9|15672.9|15674.9|15673.9|15668.9|15667.9|107
1642099150000|2022-01-13 18:39:10|15674.1|15673.1|15671.1|15670.1|15674.1|15673.1|15667.8|15666.8|85
1642099160000|2022-01-13 18:39:20|15670.3|15669.3|15670.9|15669.9|15672.9|15671.9|15667.8|15666.8|79
1642099170000|2022-01-13 18:39:30|15671.1|15670.1|15672.9|15671.9|15673.1|15672.1|15669.8|15668.8|58
1642099180000|2022-01-13 18:39:40|15672.8|15671.8|15671.6|15670.6|15673.4|15672.4|15671.1|15670.1|60
1642099190000|2022-01-13 18:39:50|15671.7|15670.7|15673.7|15672.7|15677.6|15676.6|15671.4|15670.4|106
1642099200000|2022-01-13 18:40:00|15673.1|15672.1|15670.2|15669.2|15673.8|15672.8|15670.2|15669.2|129
1642099210000|2022-01-13 18:40:10|15670.8|15669.8|15666.7|15665.7|15670.8|15669.8|15664.3|15663.3|194
1642099220000|2022-01-13 18:40:20|15667.3|15666.3|15664.3|15663.3|15667.3|15666.3|15661.2|15660.2|180
1642099230000|2022-01-13 18:40:30|15664.2|15663.2|15662.6|15661.6|15665.8|15664.8|15662.3|15661.3|47
1642099240000|2022-01-13 18:40:40|15662.4|15661.4|15661.9|15660.9|15664.2|15663.2|15658.9|15657.9|233
1642099250000|2022-01-13 18:40:50|15662.7|15661.7|15660.8|15659.8|15663.2|15662.2|15657.9|15656.9|169
1642099260000|2022-01-13 18:41:00|15660.9|15659.9|15662.3|15661.3|15663.4|15662.4|15660.3|15659.3|87
1642099270000|2022-01-13 18:41:10|15662.4|15661.4|15660.1|15659.1|15663.8|15662.8|15659.8|15658.8|35
1642099280000|2022-01-13 18:41:20|15660.3|15659.3|15656.8|15655.8|15662.1|15661.1|15655.3|15654.3|124
1642099290000|2022-01-13 18:41:30|15656.7|15655.7|15659.7|15658.7|15661.7|15660.7|15656.2|15655.2|135
1642099300000|2022-01-13 18:41:40|15659.3|15658.3|15659.1|15658.1|15660.9|15659.9|15658.2|15657.2|32
1642099310000|2022-01-13 18:41:50|15658.9|15657.9|15659.3|15658.3|15659.6|15658.6|15657.4|15656.4|33
1642099320000|2022-01-13 18:42:00|15659.4|15658.4|15658.6|15657.6|15661.3|15660.3|15658.6|15657.6|32
1642099330000|2022-01-13 18:42:10|15658.7|15657.7|15662.7|15661.7|15665.1|15664.1|15656.7|15655.7|119
1642099340000|2022-01-13 18:42:20|15662.6|15661.6|15665.2|15664.2|15669.8|15668.8|15662.1|15661.1|197
1642099350000|2022-01-13 18:42:30|15665.3|15664.3|15666.3|15665.3|15667.9|15666.9|15664.7|15663.7|180
1642099360000|2022-01-13 18:42:40|15666.2|15665.2|15664.2|15663.2|15668.4|15667.4|15664.2|15663.2|90
1642099370000|2022-01-13 18:42:50|15664.1|15663.1|15663.4|15662.4|15666.7|15665.7|15662.9|15661.9|83
1642099380000|2022-01-13 18:43:00|15663.6|15662.6|15667.6|15666.6|15669.2|15668.2|15658.9|15657.9|199
1642099390000|2022-01-13 18:43:10|15667.4|15666.4|15664.1|15663.1|15668.1|15667.1|15663.1|15662.1|132
1642099400000|2022-01-13 18:43:20|15663.8|15662.8|15667.7|15666.7|15670.2|15669.2|15663.7|15662.7|103
1642099410000|2022-01-13 18:43:30|15667.8|15666.8|15669.4|15668.4|15671.2|15670.2|15667.7|15666.7|161
1642099420000|2022-01-13 18:43:40|15669.6|15668.6|15668.1|15667.1|15670.6|15669.6|15666.8|15665.8|64
1642099430000|2022-01-13 18:43:50|15667.9|15666.9|15664.1|15663.1|15668.6|15667.6|15663.9|15662.9|80
1642099440000|2022-01-13 18:44:00|15663.6|15662.6|15662.2|15661.2|15663.8|15662.8|15660.9|15659.9|51
1642099450000|2022-01-13 18:44:10|15661.8|15660.8|15659.3|15658.3|15662.4|15661.4|15659.3|15658.3|101
1642099460000|2022-01-13 18:44:20|15659.4|15658.4|15659.1|15658.1|15660.7|15659.7|15657.8|15656.8|85
1642099470000|2022-01-13 18:44:30|15658.8|15657.8|15658.9|15657.9|15659.6|15658.6|15657.7|15656.7|89
1642099480000|2022-01-13 18:44:40|15658.7|15657.7|15659.1|15658.1|15662.9|15661.9|15657.2|15656.2|199
1642099490000|2022-01-13 18:44:50|15658.7|15657.7|15664.2|15663.2|15664.6|15663.6|15658.6|15657.6|159
1642099500000|2022-01-13 18:45:00|15663.9|15662.9|15662.4|15661.4|15666.4|15665.4|15660.9|15659.9|136
1642099510000|2022-01-13 18:45:10|15662.7|15661.7|15665.3|15664.3|15668.3|15667.3|15662.2|15661.2|199
1642099520000|2022-01-13 18:45:20|15666.2|15665.2|15668.8|15667.8|15668.8|15667.8|15665.4|15664.4|178
1642099530000|2022-01-13 18:45:30|15668.7|15667.7|15672.4|15671.4|15672.9|15671.9|15667.4|15666.4|184
1642099540000|2022-01-13 18:45:40|15672.6|15671.6|15681.1|15680.1|15683.8|15682.8|15672.4|15671.4|517
1642099550000|2022-01-13 18:45:50|15681.2|15680.2|15677.4|15676.4|15683.9|15682.9|15677.4|15676.4|281
1642099560000|2022-01-13 18:46:00|15679.1|15678.1|15670.8|15669.8|15680.4|15679.4|15670.4|15669.4|219
1642099570000|2022-01-13 18:46:10|15670.9|15669.9|15674.3|15673.3|15675.4|15674.4|15668.3|15667.3|210
1642099580000|2022-01-13 18:46:20|15674.4|15673.4|15672.2|15671.2|15675.2|15674.2|15671.3|15670.3|69
1642099590000|2022-01-13 18:46:30|15672.1|15671.1|15674.2|15673.2|15674.7|15673.7|15672.1|15671.1|54
1642099600000|2022-01-13 18:46:40|15674.1|15673.1|15671.7|15670.7|15674.7|15673.7|15668.9|15667.9|183
1642099610000|2022-01-13 18:46:50|15671.6|15670.6|15669.7|15668.7|15673.6|15672.6|15668.8|15667.8|32
1642099620000|2022-01-13 18:47:00|15669.6|15668.6|15665.9|15664.9|15669.6|15668.6|15664.4|15663.4|197
1642099630000|2022-01-13 18:47:10|15665.8|15664.8|15665.1|15664.1|15666.4|15665.4|15662.9|15661.9|114
1642099640000|2022-01-13 18:47:20|15664.9|15663.9|15660.7|15659.7|15665.2|15664.2|15658.9|15657.9|228
1642099650000|2022-01-13 18:47:30|15660.6|15659.6|15661.3|15660.3|15662.1|15661.1|15659.4|15658.4|82
1642099660000|2022-01-13 18:47:40|15661.2|15660.2|15660.1|15659.1|15661.9|15660.9|15658.7|15657.7|75
1642099670000|2022-01-13 18:47:50|15660.2|15659.2|15663.7|15662.7|15665.1|15664.1|15659.8|15658.8|106
1642099680000|2022-01-13 18:48:00|15663.8|15662.8|15664.7|15663.7|15670.3|15669.3|15663.7|15662.7|159
1642099690000|2022-01-13 18:48:10|15664.8|15663.8|15667.9|15666.9|15668.6|15667.6|15664.7|15663.7|98
1642099700000|2022-01-13 18:48:20|15667.7|15666.7|15666.2|15665.2|15669.3|15668.3|15664.9|15663.9|52
1642099710000|2022-01-13 18:48:30|15666.1|15665.1|15670.9|15669.9|15672.3|15671.3|15665.2|15664.2|135
1642099720000|2022-01-13 18:48:40|15671.2|15670.2|15672.7|15671.7|15674.3|15673.3|15669.3|15668.3|111
1642099730000|2022-01-13 18:48:50|15673.7|15672.7|15675.8|15674.8|15678.2|15677.2|15673.6|15672.6|133
1642099740000|2022-01-13 18:49:00|15675.7|15674.7|15669.6|15668.6|15675.9|15674.9|15668.7|15667.7|164
1642099750000|2022-01-13 18:49:10|15669.4|15668.4|15671.3|15670.3|15671.3|15670.3|15667.2|15666.2|74
1642099760000|2022-01-13 18:49:20|15671.7|15670.7|15676.6|15675.6|15676.6|15675.6|15670.9|15669.9|73
1642099770000|2022-01-13 18:49:30|15676.4|15675.4|15674.1|15673.1|15676.6|15675.6|15673.4|15672.4|114
1642099780000|2022-01-13 18:49:40|15674.3|15673.3|15674.1|15673.1|15676.2|15675.2|15673.9|15672.9|83
1642099790000|2022-01-13 18:49:50|15674.2|15673.2|15673.2|15672.2|15675.9|15674.9|15672.8|15671.8|83
1642099800000|2022-01-13 18:50:00|15672.2|15671.2|15674.1|15673.1|15674.9|15673.9|15669.7|15668.7|198
1642099810000|2022-01-13 18:50:10|15673.9|15672.9|15665.7|15664.7|15676.1|15675.1|15665.2|15664.2|174
1642099820000|2022-01-13 18:50:20|15665.6|15664.6|15668.6|15667.6|15669.2|15668.2|15664.8|15663.8|100
1642099830000|2022-01-13 18:50:30|15668.1|15667.1|15666.7|15665.7|15668.7|15667.7|15666.2|15665.2|49
1642099840000|2022-01-13 18:50:40|15666.6|15665.6|15665.6|15664.6|15668.8|15667.8|15664.7|15663.7|108
1642099850000|2022-01-13 18:50:50|15664.7|15663.7|15665.4|15664.4|15666.7|15665.7|15664.2|15663.2|113
1642099860000|2022-01-13 18:51:00|15665.2|15664.2|15665.3|15664.3|15667.3|15666.3|15664.9|15663.9|48
1642099870000|2022-01-13 18:51:10|15665.6|15664.6|15664.3|15663.3|15667.6|15666.6|15663.9|15662.9|84
1642099880000|2022-01-13 18:51:20|15664.2|15663.2|15665.2|15664.2|15665.2|15664.2|15662.4|15661.4|139
1642099890000|2022-01-13 18:51:30|15664.9|15663.9|15663.7|15662.7|15666.9|15665.9|15663.6|15662.6|45
1642099900000|2022-01-13 18:51:40|15663.6|15662.6|15662.4|15661.4|15664.1|15663.1|15661.2|15660.2|114
1642099910000|2022-01-13 18:51:50|15662.3|15661.3|15659.8|15658.8|15663.8|15662.8|15658.8|15657.8|154
1642099920000|2022-01-13 18:52:00|15659.6|15658.6|15664.3|15663.3|15667.7|15666.7|15659.4|15658.4|166
1642099930000|2022-01-13 18:52:10|15664.6|15663.6|15661.4|15660.4|15664.6|15663.6|15660.7|15659.7|62
1642099940000|2022-01-13 18:52:20|15661.6|15660.6|15660.4|15659.4|15662.3|15661.3|15657.9|15656.9|86
1642099950000|2022-01-13 18:52:30|15660.3|15659.3|15664.6|15663.6|15665.9|15664.9|15659.2|15658.2|99
1642099960000|2022-01-13 18:52:40|15664.4|15663.4|15662.7|15661.7|15664.8|15663.8|15661.6|15660.6|30
1642099970000|2022-01-13 18:52:50|15662.6|15661.6|15662.1|15661.1|15663.1|15662.1|15660.8|15659.8|38
1642099980000|2022-01-13 18:53:00|15661.9|15660.9|15666.9|15665.9|15669.9|15668.9|15661.2|15660.2|186
1642099990000|2022-01-13 18:53:10|15667.2|15666.2|15670.9|15669.9|15673.7|15672.7|15665.9|15664.9|175
1642100000000|2022-01-13 18:53:20|15671.1|15670.1|15669.6|15668.6|15671.1|15670.1|15669.2|15668.2|56
1642100010000|2022-01-13 18:53:30|15669.7|15668.7|15665.8|15664.8|15669.9|15668.9|15664.8|15663.8|66
1642100020000|2022-01-13 18:53:40|15665.7|15664.7|15670.1|15669.1|15670.8|15669.8|15665.7|15664.7|53
1642100030000|2022-01-13 18:53:50|15670.2|15669.2|15667.7|15666.7|15670.7|15669.7|15667.7|15666.7|66
1642100040000|2022-01-13 18:54:00|15667.8|15666.8|15668.1|15667.1|15669.9|15668.9|15666.2|15665.2|64
1642100050000|2022-01-13 18:54:10|15668.2|15667.2|15670.1|15669.1|15670.9|15669.9|15667.2|15666.2|62
1642100060000|2022-01-13 18:54:20|15669.8|15668.8|15672.9|15671.9|15672.9|15671.9|15667.7|15666.7|60
1642100070000|2022-01-13 18:54:30|15672.7|15671.7|15674.7|15673.7|15679.2|15678.2|15672.4|15671.4|235
1642100080000|2022-01-13 18:54:40|15674.6|15673.6|15677.2|15676.2|15677.7|15676.7|15673.9|15672.9|166
1642100090000|2022-01-13 18:54:50|15677.3|15676.3|15676.3|15675.3|15677.7|15676.7|15674.7|15673.7|160
1642100100000|2022-01-13 18:55:00|15676.2|15675.2|15678.3|15677.3|15680.3|15679.3|15675.8|15674.8|169
1642100110000|2022-01-13 18:55:10|15679.6|15678.6|15673.4|15672.4|15679.6|15678.6|15672.4|15671.4|141
1642100120000|2022-01-13 18:55:20|15673.6|15672.6|15672.7|15671.7|15674.4|15673.4|15670.2|15669.2|162
1642100130000|2022-01-13 18:55:30|15672.8|15671.8|15676.9|15675.9|15679.2|15678.2|15672.8|15671.8|104
1642100140000|2022-01-13 18:55:40|15676.4|15675.4|15676.8|15675.8|15678.2|15677.2|15675.6|15674.6|71
1642100150000|2022-01-13 18:55:50|15676.7|15675.7|15674.8|15673.8|15677.1|15676.1|15674.6|15673.6|53
1642100160000|2022-01-13 18:56:00|15674.7|15673.7|15671.8|15670.8|15674.7|15673.7|15669.6|15668.6|168
1642100170000|2022-01-13 18:56:10|15671.7|15670.7|15673.3|15672.3|15674.4|15673.4|15671.7|15670.7|37
1642100180000|2022-01-13 18:56:20|15673.4|15672.4|15673.6|15672.6|15675.2|15674.2|15672.2|15671.2|72
1642100190000|2022-01-13 18:56:30|15673.4|15672.4|15674.3|15673.3|15674.9|15673.9|15671.9|15670.9|44
1642100200000|2022-01-13 18:56:40|15674.6|15673.6|15681.4|15680.4|15681.4|15680.4|15673.6|15672.6|167
1642100210000|2022-01-13 18:56:50|15681.6|15680.6|15678.1|15677.1|15682.2|15681.2|15677.3|15676.3|126
1642100220000|2022-01-13 18:57:00|15678.3|15677.3|15676.2|15675.2|15679.4|15678.4|15675.2|15674.2|77
1642100230000|2022-01-13 18:57:10|15676.3|15675.3|15671.1|15670.1|15676.6|15675.6|15670.6|15669.6|80
1642100240000|2022-01-13 18:57:20|15671.3|15670.3|15673.7|15672.7|15673.9|15672.9|15670.7|15669.7|103
1642100250000|2022-01-13 18:57:30|15673.9|15672.9|15677.2|15676.2|15677.4|15676.4|15673.7|15672.7|129
1642100260000|2022-01-13 18:57:40|15675.9|15674.9|15676.9|15675.9|15676.9|15675.9|15674.1|15673.1|59
1642100270000|2022-01-13 18:57:50|15676.8|15675.8|15676.3|15675.3|15678.4|15677.4|15674.1|15673.1|88
1642100280000|2022-01-13 18:58:00|15676.2|15675.2|15681.6|15680.6|15684.2|15683.2|15675.2|15674.2|194
1642100290000|2022-01-13 18:58:10|15681.4|15680.4|15682.7|15681.7|15685.6|15684.6|15680.4|15679.4|222
1642100300000|2022-01-13 18:58:20|15682.8|15681.8|15685.8|15684.8|15686.8|15685.8|15682.7|15681.7|179
1642100310000|2022-01-13 18:58:30|15685.7|15684.7|15686.2|15685.2|15686.7|15685.7|15682.8|15681.8|121
1642100320000|2022-01-13 18:58:40|15686.1|15685.1|15685.9|15684.9|15686.9|15685.9|15685.3|15684.3|122
1642100330000|2022-01-13 18:58:50|15685.7|15684.7|15695.2|15694.2|15695.2|15694.2|15685.4|15684.4|334
1642100340000|2022-01-13 18:59:00|15695.7|15694.7|15691.7|15690.7|15696.4|15695.4|15691.2|15690.2|372
1642100350000|2022-01-13 18:59:10|15691.8|15690.8|15686.8|15685.8|15692.3|15691.3|15686.7|15685.7|137
1642100360000|2022-01-13 18:59:20|15686.7|15685.7|15691.1|15690.1|15692.1|15691.1|15686.7|15685.7|99
1642100370000|2022-01-13 18:59:30|15690.9|15689.9|15691.1|15690.1|15692.1|15691.1|15689.4|15688.4|76
1642100380000|2022-01-13 18:59:40|15691.2|15690.2|15690.1|15689.1|15692.4|15691.4|15689.9|15688.9|72
1642100390000|2022-01-13 18:59:50|15690.3|15689.3|15691.2|15690.2|15694.7|15693.7|15689.9|15688.9|171
1642100400000|2022-01-13 19:00:00|15690.9|15689.9|15687.2|15686.2|15693.2|15692.2|15686.4|15685.4|138
1642100410000|2022-01-13 19:00:10|15686.9|15685.9|15687.8|15686.8|15688.9|15687.9|15684.1|15683.1|103
1642100420000|2022-01-13 19:00:20|15688.2|15687.2|15696.1|15695.1|15696.2|15695.2|15687.8|15686.8|220
1642100430000|2022-01-13 19:00:30|15694.9|15693.9|15697.4|15696.4|15698.3|15697.3|15691.1|15690.1|254
1642100440000|2022-01-13 19:00:40|15697.3|15696.3|15691.1|15690.1|15697.4|15696.4|15689.2|15688.2|120
1642100450000|2022-01-13 19:00:50|15690.8|15689.8|15692.9|15691.9|15693.6|15692.6|15690.4|15689.4|42
1642100460000|2022-01-13 19:01:00|15693.1|15692.1|15693.4|15692.4|15694.9|15693.9|15691.8|15690.8|92
1642100470000|2022-01-13 19:01:10|15693.3|15692.3|15701.8|15700.8|15701.8|15700.8|15693.2|15692.2|178
1642100480000|2022-01-13 19:01:20|15702.1|15701.1|15712.2|15711.2|15713.7|15712.7|15701.9|15700.9|620
1642100490000|2022-01-13 19:01:30|15712.3|15711.3|15710.3|15709.3|15713.2|15712.2|15710.2|15709.2|247
1642100500000|2022-01-13 19:01:40|15710.2|15709.2|15709.4|15708.4|15711.4|15710.4|15708.9|15707.9|172
1642100510000|2022-01-13 19:01:50|15709.6|15708.6|15711.2|15710.2|15713.7|15712.7|15709.6|15708.6|165
1642100520000|2022-01-13 19:02:00|15711.1|15710.1|15715.4|15714.4|15715.4|15714.4|15710.3|15709.3|205
1642100530000|2022-01-13 19:02:10|15716.2|15715.2|15714.8|15713.8|15717.2|15716.2|15713.6|15712.6|400
1642100540000|2022-01-13 19:02:20|15714.9|15713.9|15719.1|15718.1|15720.4|15719.4|15714.8|15713.8|400
1642100550000|2022-01-13 19:02:30|15718.6|15717.6|15716.8|15715.8|15720.8|15719.8|15716.1|15715.1|380
1642100560000|2022-01-13 19:02:40|15716.7|15715.7|15718.7|15717.7|15719.7|15718.7|15714.9|15713.9|191
1642100570000|2022-01-13 19:02:50|15719.2|15718.2|15720.4|15719.4|15726.8|15725.8|15718.9|15717.9|421
1642100580000|2022-01-13 19:03:00|15720.1|15719.1|15720.7|15719.7|15722.6|15721.6|15718.3|15717.3|266
1642100590000|2022-01-13 19:03:10|15720.8|15719.8|15720.7|15719.7|15722.7|15721.7|15719.7|15718.7|119
1642100600000|2022-01-13 19:03:20|15720.8|15719.8|15719.2|15718.2|15720.9|15719.9|15718.8|15717.8|103
1642100610000|2022-01-13 19:03:30|15718.4|15717.4|15719.9|15718.9|15720.4|15719.4|15717.7|15716.7|99
1642100620000|2022-01-13 19:03:40|15719.6|15718.6|15720.4|15719.4|15721.2|15720.2|15718.9|15717.9|129
1642100630000|2022-01-13 19:03:50|15719.7|15718.7|15719.9|15718.9|15721.6|15720.6|15719.2|15718.2|203
1642100640000|2022-01-13 19:04:00|15719.8|15718.8|15711.9|15710.9|15720.4|15719.4|15710.2|15709.2|450
1642100650000|2022-01-13 19:04:10|15711.7|15710.7|15710.3|15709.3|15712.9|15711.9|15709.7|15708.7|242
1642100660000|2022-01-13 19:04:20|15710.1|15709.1|15710.1|15709.1|15712.2|15711.2|15709.4|15708.4|110
1642100670000|2022-01-13 19:04:30|15710.2|15709.2|15709.9|15708.9|15712.4|15711.4|15709.4|15708.4|82
1642100680000|2022-01-13 19:04:40|15710.2|15709.2|15712.9|15711.9|15712.9|15711.9|15709.4|15708.4|93
1642100690000|2022-01-13 19:04:50|15712.8|15711.8|15716.4|15715.4|15717.1|15716.1|15709.9|15708.9|268
1642100700000|2022-01-13 19:05:00|15716.6|15715.6|15718.4|15717.4|15719.3|15718.3|15715.8|15714.8|190
1642100710000|2022-01-13 19:05:10|15716.9|15715.9|15712.2|15711.2|15717.3|15716.3|15712.2|15711.2|143
1642100720000|2022-01-13 19:05:20|15712.1|15711.1|15709.4|15708.4|15714.1|15713.1|15709.3|15708.3|104
1642100730000|2022-01-13 19:05:30|15709.6|15708.6|15710.6|15709.6|15712.2|15711.2|15709.4|15708.4|50
1642100740000|2022-01-13 19:05:40|15710.7|15709.7|15710.6|15709.6|15711.1|15710.1|15709.6|15708.6|40
1642100750000|2022-01-13 19:05:50|15710.4|15709.4|15711.2|15710.2|15713.3|15712.3|15709.3|15708.3|62
1642100760000|2022-01-13 19:06:00|15711.1|15710.1|15701.4|15700.4|15711.2|15710.2|15700.9|15699.9|222
1642100770000|2022-01-13 19:06:10|15702.1|15701.1|15700.2|15699.2|15703.1|15702.1|15699.4|15698.4|233
1642100780000|2022-01-13 19:06:20|15700.4|15699.4|15705.8|15704.8|15706.3|15705.3|15700.3|15699.3|152
1642100790000|2022-01-13 19:06:30|15707.9|15706.9|15708.7|15707.7|15711.1|15710.1|15707.3|15706.3|97
1642100800000|2022-01-13 19:06:40|15708.3|15707.3|15709.1|15708.1|15710.7|15709.7|15707.8|15706.8|61
1642100810000|2022-01-13 19:06:50|15709.8|15708.8|15709.6|15708.6|15710.2|15709.2|15708.6|15707.6|47
1642100820000|2022-01-13 19:07:00|15709.8|15708.8|15702.8|15701.8|15710.1|15709.1|15702.6|15701.6|183
1642100830000|2022-01-13 19:07:10|15702.9|15701.9|15704.3|15703.3|15704.7|15703.7|15701.7|15700.7|117
1642100840000|2022-01-13 19:07:20|15704.4|15703.4|15700.8|15699.8|15704.7|15703.7|15700.4|15699.4|141
1642100850000|2022-01-13 19:07:30|15700.9|15699.9|15700.2|15699.2|15702.9|15701.9|15699.3|15698.3|189
1642100860000|2022-01-13 19:07:40|15699.9|15698.9|15699.4|15698.4|15701.1|15700.1|15698.2|15697.2|114
1642100870000|2022-01-13 19:07:50|15699.2|15698.2|15699.8|15698.8|15700.8|15699.8|15697.3|15696.3|135
1642100880000|2022-01-13 19:08:00|15699.9|15698.9|15697.4|15696.4|15699.9|15698.9|15695.9|15694.9|120
1642100890000|2022-01-13 19:08:10|15697.2|15696.2|15698.7|15697.7|15699.8|15698.8|15697.1|15696.1|89
1642100900000|2022-01-13 19:08:20|15698.8|15697.8|15701.4|15700.4|15702.3|15701.3|15698.2|15697.2|304
1642100910000|2022-01-13 19:08:30|15701.6|15700.6|15703.2|15702.2|15703.8|15702.8|15699.9|15698.9|77
1642100920000|2022-01-13 19:08:40|15703.3|15702.3|15702.9|15701.9|15705.7|15704.7|15701.1|15700.1|80
1642100930000|2022-01-13 19:08:50|15702.7|15701.7|15705.8|15704.8|15705.9|15704.9|15702.3|15701.3|51
1642100940000|2022-01-13 19:09:00|15705.7|15704.7|15706.1|15705.1|15707.4|15706.4|15701.9|15700.9|95
1642100950000|2022-01-13 19:09:10|15706.2|15705.2|15706.4|15705.4|15707.9|15706.9|15705.9|15704.9|98
1642100960000|2022-01-13 19:09:20|15705.6|15704.6|15706.8|15705.8|15707.3|15706.3|15704.4|15703.4|37
1642100970000|2022-01-13 19:09:30|15707.2|15706.2|15712.3|15711.3|15712.4|15711.4|15707.2|15706.2|139
1642100980000|2022-01-13 19:09:40|15712.2|15711.2|15706.9|15705.9|15712.3|15711.3|15706.8|15705.8|136
1642100990000|2022-01-13 19:09:50|15707.6|15706.6|15707.8|15706.8|15709.4|15708.4|15707.4|15706.4|82
1642101000000|2022-01-13 19:10:00|15708.4|15707.4|15708.9|15707.9|15710.1|15709.1|15708.2|15707.2|117
1642101010000|2022-01-13 19:10:10|15708.4|15707.4|15706.3|15705.3|15708.7|15707.7|15705.1|15704.1|95
1642101020000|2022-01-13 19:10:20|15706.2|15705.2|15698.8|15697.8|15706.3|15705.3|15698.2|15697.2|167
1642101030000|2022-01-13 19:10:30|15698.7|15697.7|15702.4|15701.4|15702.4|15701.4|15697.9|15696.9|79
1642101040000|2022-01-13 19:10:40|15702.3|15701.3|15700.3|15699.3|15702.7|15701.7|15700.2|15699.2|47
1642101050000|2022-01-13 19:10:50|15700.4|15699.4|15700.1|15699.1|15701.1|15700.1|15698.6|15697.6|78
1642101060000|2022-01-13 19:11:00|15699.9|15698.9|15699.7|15698.7|15699.9|15698.9|15697.1|15696.1|41
1642101070000|2022-01-13 19:11:10|15700.1|15699.1|15697.1|15696.1|15700.2|15699.2|15697.1|15696.1|42
1642101080000|2022-01-13 19:11:20|15697.2|15696.2|15697.2|15696.2|15701.1|15700.1|15696.9|15695.9|182
1642101090000|2022-01-13 19:11:30|15697.3|15696.3|15694.9|15693.9|15697.9|15696.9|15692.8|15691.8|181
1642101100000|2022-01-13 19:11:40|15695.1|15694.1|15699.2|15698.2|15700.1|15699.1|15695.1|15694.1|134
1642101110000|2022-01-13 19:11:50|15699.3|15698.3|15698.9|15697.9|15701.1|15700.1|15698.4|15697.4|65
1642101120000|2022-01-13 19:12:00|15699.2|15698.2|15699.4|15698.4|15702.4|15701.4|15698.6|15697.6|59
1642101130000|2022-01-13 19:12:10|15699.6|15698.6|15699.7|15698.7|15700.6|15699.6|15696.8|15695.8|53
1642101140000|2022-01-13 19:12:20|15699.8|15698.8|15698.3|15697.3|15700.7|15699.7|15698.1|15697.1|61
1642101150000|2022-01-13 19:12:30|15698.1|15697.1|15698.9|15697.9|15701.9|15700.9|15697.7|15696.7|66
1642101160000|2022-01-13 19:12:40|15698.8|15697.8|15699.8|15698.8|15700.4|15699.4|15698.2|15697.2|51
1642101170000|2022-01-13 19:12:50|15699.7|15698.7|15697.7|15696.7|15699.7|15698.7|15697.1|15696.1|87
1642101180000|2022-01-13 19:13:00|15697.6|15696.6|15693.9|15692.9|15697.6|15696.6|15693.7|15692.7|120
1642101190000|2022-01-13 19:13:10|15693.8|15692.8|15694.9|15693.9|15694.9|15693.9|15693.6|15692.6|78
1642101200000|2022-01-13 19:13:20|15694.8|15693.8|15695.8|15694.8|15699.1|15698.1|15694.7|15693.7|153
1642101210000|2022-01-13 19:13:30|15695.7|15694.7|15695.2|15694.2|15696.9|15695.9|15692.4|15691.4|165
1642101220000|2022-01-13 19:13:40|15694.9|15693.9|15693.7|15692.7|15695.1|15694.1|15691.4|15690.4|145
1642101230000|2022-01-13 19:13:50|15693.6|15692.6|15693.4|15692.4|15695.3|15694.3|15692.7|15691.7|106
1642101240000|2022-01-13 19:14:00|15693.3|15692.3|15690.2|15689.2|15693.3|15692.3|15688.2|15687.2|303
1642101250000|2022-01-13 19:14:10|15689.9|15688.9|15688.3|15687.3|15689.9|15688.9|15685.7|15684.7|176
1642101260000|2022-01-13 19:14:20|15688.4|15687.4|15687.9|15686.9|15689.6|15688.6|15687.6|15686.6|65
1642101270000|2022-01-13 19:14:30|15688.2|15687.2|15688.3|15687.3|15688.8|15687.8|15686.9|15685.9|84
1642101280000|2022-01-13 19:14:40|15688.2|15687.2|15687.2|15686.2|15688.6|15687.6|15686.4|15685.4|46
1642101290000|2022-01-13 19:14:50|15687.4|15686.4|15688.9|15687.9|15688.9|15687.9|15687.2|15686.2|52
1642101300000|2022-01-13 19:15:00|15689.1|15688.1|15696.7|15695.7|15696.8|15695.8|15689.1|15688.1|266
1642101310000|2022-01-13 19:15:10|15696.4|15695.4|15692.9|15691.9|15696.4|15695.4|15692.3|15691.3|105
1642101320000|2022-01-13 19:15:20|15692.7|15691.7|15688.8|15687.8|15692.8|15691.8|15688.7|15687.7|99
1642101330000|2022-01-13 19:15:30|15688.9|15687.9|15686.1|15685.1|15689.6|15688.6|15686.1|15685.1|114
1642101340000|2022-01-13 19:15:40|15686.2|15685.2|15680.2|15679.2|15688.6|15687.6|15680.1|15679.1|289
1642101350000|2022-01-13 19:15:50|15680.1|15679.1|15671.9|15670.9|15680.1|15679.1|15670.7|15669.7|465
1642101360000|2022-01-13 19:16:00|15673.3|15672.3|15672.8|15671.8|15678.7|15677.7|15672.3|15671.3|267
1642101370000|2022-01-13 19:16:10|15672.9|15671.9|15670.9|15669.9|15675.6|15674.6|15670.9|15669.9|163
1642101380000|2022-01-13 19:16:20|15670.2|15669.2|15667.6|15666.6|15671.8|15670.8|15667.3|15666.3|226
1642101390000|2022-01-13 19:16:30|15667.4|15666.4|15663.8|15662.8|15667.4|15666.4|15661.8|15660.8|322
1642101400000|2022-01-13 19:16:40|15663.9|15662.9|15661.9|15660.9|15665.3|15664.3|15661.2|15660.2|223
1642101410000|2022-01-13 19:16:50|15662.3|15661.3|15653.9|15652.9|15663.3|15662.3|15653.7|15652.7|334
1642101420000|2022-01-13 19:17:00|15654.6|15653.6|15659.8|15658.8|15662.4|15661.4|15654.6|15653.6|304
1642101430000|2022-01-13 19:17:10|15659.9|15658.9|15664.7|15663.7|15664.9|15663.9|15659.7|15658.7|199
1642101440000|2022-01-13 19:17:20|15664.6|15663.6|15662.1|15661.1|15665.6|15664.6|15661.4|15660.4|114
1642101450000|2022-01-13 19:17:30|15661.7|15660.7|15651.1|15650.1|15662.2|15661.2|15649.3|15648.3|441
1642101460000|2022-01-13 19:17:40|15653.8|15652.8|15654.6|15653.6|15656.8|15655.8|15652.6|15651.6|289
1642101470000|2022-01-13 19:17:50|15654.4|15653.4|15650.3|15649.3|15655.9|15654.9|15649.4|15648.4|248
1642101480000|2022-01-13 19:18:00|15650.4|15649.4|15652.2|15651.2|15653.2|15652.2|15646.9|15645.9|277
1642101490000|2022-01-13 19:18:10|15652.3|15651.3|15652.6|15651.6|15656.4|15655.4|15651.4|15650.4|163
1642101500000|2022-01-13 19:18:20|15652.4|15651.4|15648.7|15647.7|15652.4|15651.4|15647.8|15646.8|119
1642101510000|2022-01-13 19:18:30|15648.9|15647.9|15655.1|15654.1|15655.2|15654.2|15647.7|15646.7|131
1642101520000|2022-01-13 19:18:40|15655.4|15654.4|15654.7|15653.7|15658.2|15657.2|15654.1|15653.1|143
1642101530000|2022-01-13 19:18:50|15654.2|15653.2|15661.9|15660.9|15661.9|15660.9|15654.2|15653.2|123
1642101540000|2022-01-13 19:19:00|15661.8|15660.8|15660.7|15659.7|15662.9|15661.9|15658.7|15657.7|194
1642101550000|2022-01-13 19:19:10|15660.6|15659.6|15658.8|15657.8|15660.8|15659.8|15658.3|15657.3|105
1642101560000|2022-01-13 19:19:20|15658.6|15657.6|15659.8|15658.8|15661.7|15660.7|15658.1|15657.1|109
1642101570000|2022-01-13 19:19:30|15659.4|15658.4|15658.2|15657.2|15660.9|15659.9|15657.1|15656.1|93
1642101580000|2022-01-13 19:19:40|15658.7|15657.7|15661.1|15660.1|15661.7|15660.7|15657.6|15656.6|112
1642101590000|2022-01-13 19:19:50|15660.7|15659.7|15661.7|15660.7|15662.9|15661.9|15660.3|15659.3|82
1642101600000|2022-01-13 19:20:00|15662.6|15661.6|15659.2|15658.2|15662.6|15661.6|15658.3|15657.3|102
1642101610000|2022-01-13 19:20:10|15658.9|15657.9|15658.1|15657.1|15659.9|15658.9|15655.7|15654.7|140
1642101620000|2022-01-13 19:20:20|15657.9|15656.9|15657.1|15656.1|15658.4|15657.4|15656.6|15655.6|63
1642101630000|2022-01-13 19:20:30|15656.9|15655.9|15654.7|15653.7|15657.1|15656.1|15652.1|15651.1|178
1642101640000|2022-01-13 19:20:40|15654.6|15653.6|15655.2|15654.2|15656.7|15655.7|15654.2|15653.2|67
1642101650000|2022-01-13 19:20:50|15655.6|15654.6|15656.1|15655.1|15657.6|15656.6|15655.3|15654.3|86
1642101660000|2022-01-13 19:21:00|15655.9|15654.9|15655.1|15654.1|15656.7|15655.7|15653.9|15652.9|128
1642101670000|2022-01-13 19:21:10|15654.9|15653.9|15651.6|15650.6|15655.4|15654.4|15650.9|15649.9|148
1642101680000|2022-01-13 19:21:20|15651.4|15650.4|15654.1|15653.1|15655.8|15654.8|15649.2|15648.2|191
1642101690000|2022-01-13 19:21:30|15653.6|15652.6|15655.4|15654.4|15656.2|15655.2|15653.1|15652.1|72
1642101700000|2022-01-13 19:21:40|15655.3|15654.3|15660.6|15659.6|15662.4|15661.4|15654.6|15653.6|187
1642101710000|2022-01-13 19:21:50|15660.4|15659.4|15658.2|15657.2|15660.4|15659.4|15657.7|15656.7|76
1642101720000|2022-01-13 19:22:00|15658.1|15657.1|15658.7|15657.7|15660.1|15659.1|15656.1|15655.1|65
1642101730000|2022-01-13 19:22:10|15658.8|15657.8|15656.9|15655.9|15659.7|15658.7|15655.2|15654.2|76
1642101740000|2022-01-13 19:22:20|15657.3|15656.3|15655.8|15654.8|15658.2|15657.2|15655.8|15654.8|42
1642101750000|2022-01-13 19:22:30|15655.9|15654.9|15657.7|15656.7|15657.7|15656.7|15654.6|15653.6|81
1642101760000|2022-01-13 19:22:40|15658.4|15657.4|15658.4|15657.4|15661.2|15660.2|15657.6|15656.6|72
1642101770000|2022-01-13 19:22:50|15657.8|15656.8|15656.2|15655.2|15657.8|15656.8|15653.2|15652.2|109
1642101780000|2022-01-13 19:23:00|15656.1|15655.1|15656.2|15655.2|15656.9|15655.9|15654.8|15653.8|55
1642101790000|2022-01-13 19:23:10|15656.1|15655.1|15662.1|15661.1|15662.7|15661.7|15654.9|15653.9|143
1642101800000|2022-01-13 19:23:20|15661.9|15660.9|15659.9|15658.9|15661.9|15660.9|15658.3|15657.3|219
1642101810000|2022-01-13 19:23:30|15660.6|15659.6|15661.7|15660.7|15662.4|15661.4|15658.8|15657.8|142
1642101820000|2022-01-13 19:23:40|15661.9|15660.9|15659.7|15658.7|15662.8|15661.8|15658.9|15657.9|80
1642101830000|2022-01-13 19:23:50|15659.6|15658.6|15666.2|15665.2|15667.7|15666.7|15659.6|15658.6|216
1642101840000|2022-01-13 19:24:00|15665.2|15664.2|15662.9|15661.9|15666.4|15665.4|15662.2|15661.2|150
1642101850000|2022-01-13 19:24:10|15662.7|15661.7|15660.6|15659.6|15662.9|15661.9|15658.4|15657.4|139
1642101860000|2022-01-13 19:24:20|15661.7|15660.7|15661.8|15660.8|15663.7|15662.7|15660.6|15659.6|130
1642101870000|2022-01-13 19:24:30|15661.7|15660.7|15662.4|15661.4|15664.4|15663.4|15661.4|15660.4|104
1642101880000|2022-01-13 19:24:40|15662.8|15661.8|15661.1|15660.1|15662.9|15661.9|15660.6|15659.6|85
1642101890000|2022-01-13 19:24:50|15661.2|15660.2|15661.1|15660.1|15662.7|15661.7|15659.3|15658.3|74
1642101900000|2022-01-13 19:25:00|15660.8|15659.8|15659.4|15658.4|15660.8|15659.8|15656.4|15655.4|168
1642101910000|2022-01-13 19:25:10|15659.3|15658.3|15660.9|15659.9|15662.4|15661.4|15658.4|15657.4|63
1642101920000|2022-01-13 19:25:20|15660.8|15659.8|15657.2|15656.2|15661.3|15660.3|15657.1|15656.1|61
1642101930000|2022-01-13 19:25:30|15656.9|15655.9|15655.7|15654.7|15657.7|15656.7|15653.8|15652.8|141
1642101940000|2022-01-13 19:25:40|15655.8|15654.8|15652.2|15651.2|15655.8|15654.8|15651.6|15650.6|123
1642101950000|2022-01-13 19:25:50|15651.6|15650.6|15652.2|15651.2|15653.2|15652.2|15650.1|15649.1|197
1642101960000|2022-01-13 19:26:00|15651.7|15650.7|15652.2|15651.2|15655.3|15654.3|15651.6|15650.6|166
1642101970000|2022-01-13 19:26:10|15652.6|15651.6|15656.7|15655.7|15657.3|15656.3|15649.9|15648.9|130
1642101980000|2022-01-13 19:26:20|15656.6|15655.6|15657.2|15656.2|15658.2|15657.2|15655.4|15654.4|118
1642101990000|2022-01-13 19:26:30|15657.3|15656.3|15654.7|15653.7|15657.6|15656.6|15654.4|15653.4|78
1642102000000|2022-01-13 19:26:40|15654.6|15653.6|15652.3|15651.3|15654.6|15653.6|15652.1|15651.1|87
1642102010000|2022-01-13 19:26:50|15652.2|15651.2|15653.7|15652.7|15654.9|15653.9|15652.2|15651.2|57
1642102020000|2022-01-13 19:27:00|15653.8|15652.8|15652.6|15651.6|15654.9|15653.9|15652.4|15651.4|69
1642102030000|2022-01-13 19:27:10|15652.4|15651.4|15651.4|15650.4|15653.2|15652.2|15650.8|15649.8|71
1642102040000|2022-01-13 19:27:20|15651.3|15650.3|15647.8|15646.8|15651.6|15650.6|15645.7|15644.7|316
1642102050000|2022-01-13 19:27:30|15647.9|15646.9|15652.9|15651.9|15653.2|15652.2|15647.9|15646.9|99
1642102060000|2022-01-13 19:27:40|15653.1|15652.1|15651.8|15650.8|15653.3|15652.3|15649.2|15648.2|68
1642102070000|2022-01-13 19:27:50|15651.9|15650.9|15651.1|15650.1|15652.9|15651.9|15649.8|15648.8|176
1642102080000|2022-01-13 19:28:00|15650.8|15649.8|15650.4|15649.4|15651.1|15650.1|15649.1|15648.1|22
1642102090000|2022-01-13 19:28:10|15650.3|15649.3|15649.4|15648.4|15651.4|15650.4|15648.7|15647.7|123
1642102100000|2022-01-13 19:28:20|15649.6|15648.6|15650.1|15649.1|15650.8|15649.8|15648.7|15647.7|83
1642102110000|2022-01-13 19:28:30|15650.9|15649.9|15652.3|15651.3|15654.6|15653.6|15650.1|15649.1|127
1642102120000|2022-01-13 19:28:40|15652.2|15651.2|15653.1|15652.1|15655.2|15654.2|15652.1|15651.1|68
1642102130000|2022-01-13 19:28:50|15653.2|15652.2|15654.4|15653.4|15655.2|15654.2|15652.4|15651.4|39
1642102140000|2022-01-13 19:29:00|15654.3|15653.3|15655.4|15654.4|15655.4|15654.4|15652.9|15651.9|49
1642102150000|2022-01-13 19:29:10|15655.8|15654.8|15651.8|15650.8|15655.9|15654.9|15651.6|15650.6|78
1642102160000|2022-01-13 19:29:20|15651.9|15650.9|15652.2|15651.2|15654.4|15653.4|15651.2|15650.2|68
1642102170000|2022-01-13 19:29:30|15652.1|15651.1|15642.1|15641.1|15652.1|15651.1|15641.3|15640.3|333
1642102180000|2022-01-13 19:29:40|15641.9|15640.9|15645.2|15644.2|15645.3|15644.3|15638.4|15637.4|512
1642102190000|2022-01-13 19:29:50|15645.3|15644.3|15643.4|15642.4|15645.7|15644.7|15641.9|15640.9|72
1642102200000|2022-01-13 19:30:00|15643.2|15642.2|15636.9|15635.9|15644.1|15643.1|15636.3|15635.3|300
1642102210000|2022-01-13 19:30:10|15636.8|15635.8|15634.7|15633.7|15637.1|15636.1|15632.4|15631.4|382
1642102220000|2022-01-13 19:30:20|15634.6|15633.6|15637.3|15636.3|15641.2|15640.2|15634.3|15633.3|257
1642102230000|2022-01-13 19:30:30|15637.4|15636.4|15637.6|15636.6|15638.7|15637.7|15633.8|15632.8|153
1642102240000|2022-01-13 19:30:40|15636.3|15635.3|15639.2|15638.2|15639.7|15638.7|15634.9|15633.9|154
1642102250000|2022-01-13 19:30:50|15639.4|15638.4|15648.7|15647.7|15648.8|15647.8|15638.7|15637.7|220
1642102260000|2022-01-13 19:31:00|15647.9|15646.9|15642.9|15641.9|15648.6|15647.6|15641.8|15640.8|221
1642102270000|2022-01-13 19:31:10|15642.4|15641.4|15641.7|15640.7|15642.9|15641.9|15638.6|15637.6|327
1642102280000|2022-01-13 19:31:20|15641.8|15640.8|15641.7|15640.7|15643.2|15642.2|15640.6|15639.6|127
1642102290000|2022-01-13 19:31:30|15641.4|15640.4|15633.7|15632.7|15642.7|15641.7|15633.6|15632.6|216
1642102300000|2022-01-13 19:31:40|15633.4|15632.4|15636.3|15635.3|15637.1|15636.1|15630.9|15629.9|245
1642102310000|2022-01-13 19:31:50|15636.6|15635.6|15634.4|15633.4|15638.7|15637.7|15633.8|15632.8|155
1642102320000|2022-01-13 19:32:00|15634.3|15633.3|15627.9|15626.9|15635.6|15634.6|15627.9|15626.9|276
1642102330000|2022-01-13 19:32:10|15627.8|15626.8|15625.3|15624.3|15629.9|15628.9|15624.7|15623.7|291
1642102340000|2022-01-13 19:32:20|15625.4|15624.4|15625.1|15624.1|15627.1|15626.1|15622.2|15621.2|351
1642102350000|2022-01-13 19:32:30|15625.2|15624.2|15620.1|15619.1|15627.2|15626.2|15618.3|15617.3|341
1642102360000|2022-01-13 19:32:40|15621.1|15620.1|15619.6|15618.6|15622.9|15621.9|15618.9|15617.9|275
1642102370000|2022-01-13 19:32:50|15619.4|15618.4|15617.9|15616.9|15620.9|15619.9|15616.4|15615.4|387
1642102380000|2022-01-13 19:33:00|15618.4|15617.4|15621.2|15620.2|15621.9|15620.9|15617.6|15616.6|238
1642102390000|2022-01-13 19:33:10|15621.3|15620.3|15619.4|15618.4|15622.7|15621.7|15619.2|15618.2|210
1642102400000|2022-01-13 19:33:20|15619.3|15618.3|15625.8|15624.8|15625.8|15624.8|15619.2|15618.2|120
1642102410000|2022-01-13 19:33:30|15625.7|15624.7|15627.2|15626.2|15627.9|15626.9|15624.1|15623.1|144
1642102420000|2022-01-13 19:33:40|15626.8|15625.8|15634.4|15633.4|15635.7|15634.7|15624.9|15623.9|1163
1642102430000|2022-01-13 19:33:50|15638.8|15637.8|15639.6|15638.6|15639.6|15638.6|15634.3|15633.3|471
1642102440000|2022-01-13 19:34:00|15639.2|15638.2|15637.6|15636.6|15640.3|15639.3|15636.8|15635.8|264
1642102450000|2022-01-13 19:34:10|15637.8|15636.8|15640.4|15639.4|15641.6|15640.6|15634.1|15633.1|257
1642102460000|2022-01-13 19:34:20|15640.3|15639.3|15646.2|15645.2|15648.2|15647.2|15638.1|15637.1|1126
1642102470000|2022-01-13 19:34:30|15646.6|15645.6|15645.9|15644.9|15646.9|15645.9|15642.8|15641.8|207
1642102480000|2022-01-13 19:34:40|15646.6|15645.6|15641.4|15640.4|15646.7|15645.7|15640.6|15639.6|177
1642102490000|2022-01-13 19:34:50|15641.9|15640.9|15642.4|15641.4|15643.9|15642.9|15641.7|15640.7|247
1642102500000|2022-01-13 19:35:00|15642.6|15641.6|15642.6|15641.6|15645.7|15644.7|15639.7|15638.7|280
1642102510000|2022-01-13 19:35:10|15642.7|15641.7|15646.2|15645.2|15647.1|15646.1|15642.2|15641.2|139
1642102520000|2022-01-13 19:35:20|15646.1|15645.1|15641.6|15640.6|15646.8|15645.8|15641.1|15640.1|149
1642102530000|2022-01-13 19:35:30|15641.4|15640.4|15633.2|15632.2|15641.4|15640.4|15631.9|15630.9|259
1642102540000|2022-01-13 19:35:40|15633.4|15632.4|15636.2|15635.2|15636.4|15635.4|15632.7|15631.7|299
1642102550000|2022-01-13 19:35:50|15635.9|15634.9|15639.3|15638.3|15641.4|15640.4|15635.9|15634.9|149
1642102560000|2022-01-13 19:36:00|15639.2|15638.2|15637.4|15636.4|15639.6|15638.6|15636.3|15635.3|81
1642102570000|2022-01-13 19:36:10|15637.6|15636.6|15633.8|15632.8|15637.6|15636.6|15632.7|15631.7|131
1642102580000|2022-01-13 19:36:20|15633.4|15632.4|15631.4|15630.4|15633.6|15632.6|15629.2|15628.2|157
1642102590000|2022-01-13 19:36:30|15631.7|15630.7|15632.2|15631.2|15633.4|15632.4|15627.9|15626.9|251
1642102600000|2022-01-13 19:36:40|15632.1|15631.1|15635.8|15634.8|15635.8|15634.8|15630.6|15629.6|161
1642102610000|2022-01-13 19:36:50|15635.9|15634.9|15631.8|15630.8|15635.9|15634.9|15631.8|15630.8|106
1642102620000|2022-01-13 19:37:00|15631.9|15630.9|15630.3|15629.3|15631.9|15630.9|15626.4|15625.4|178
1642102630000|2022-01-13 19:37:10|15630.1|15629.1|15628.7|15627.7|15630.7|15629.7|15627.2|15626.2|127
1642102640000|2022-01-13 19:37:20|15628.8|15627.8|15629.6|15628.6|15630.7|15629.7|15627.4|15626.4|56
1642102650000|2022-01-13 19:37:30|15629.4|15628.4|15628.2|15627.2|15630.6|15629.6|15628.1|15627.1|55
1642102660000|2022-01-13 19:37:40|15628.4|15627.4|15627.9|15626.9|15629.1|15628.1|15626.9|15625.9|74
1642102670000|2022-01-13 19:37:50|15628.1|15627.1|15633.4|15632.4|15635.4|15634.4|15628.1|15627.1|193
1642102680000|2022-01-13 19:38:00|15632.8|15631.8|15633.9|15632.9|15635.4|15634.4|15632.1|15631.1|106
1642102690000|2022-01-13 19:38:10|15634.1|15633.1|15630.3|15629.3|15634.1|15633.1|15629.6|15628.6|125
1642102700000|2022-01-13 19:38:20|15630.4|15629.4|15627.2|15626.2|15632.2|15631.2|15626.7|15625.7|180
1642102710000|2022-01-13 19:38:30|15626.9|15625.9|15623.9|15622.9|15626.9|15625.9|15622.7|15621.7|213
1642102720000|2022-01-13 19:38:40|15623.8|15622.8|15628.8|15627.8|15628.9|15627.9|15623.2|15622.2|165
1642102730000|2022-01-13 19:38:50|15628.7|15627.7|15626.2|15625.2|15629.2|15628.2|15625.1|15624.1|100
1642102740000|2022-01-13 19:39:00|15626.1|15625.1|15626.1|15625.1|15626.6|15625.6|15623.1|15622.1|91
1642102750000|2022-01-13 19:39:10|15626.2|15625.2|15625.4|15624.4|15628.7|15627.7|15625.2|15624.2|99
1642102760000|2022-01-13 19:39:20|15625.6|15624.6|15623.9|15622.9|15625.9|15624.9|15622.9|15621.9|113
1642102770000|2022-01-13 19:39:30|15624.6|15623.6|15622.7|15621.7|15624.7|15623.7|15622.1|15621.1|126
1642102780000|2022-01-13 19:39:40|15622.4|15621.4|15615.4|15614.4|15622.4|15621.4|15614.3|15613.3|369
1642102790000|2022-01-13 19:39:50|15615.3|15614.3|15613.1|15612.1|15615.4|15614.4|15611.4|15610.4|390
1642102800000|2022-01-13 19:40:00|15613.2|15612.2|15622.6|15621.6|15622.9|15621.9|15613.2|15612.2|337
1642102810000|2022-01-13 19:40:10|15622.4|15621.4|15624.4|15623.4|15627.4|15626.4|15621.4|15620.4|285
1642102820000|2022-01-13 19:40:20|15624.3|15623.3|15619.3|15618.3|15624.3|15623.3|15618.1|15617.1|275
1642102830000|2022-01-13 19:40:30|15618.8|15617.8|15625.7|15624.7|15625.8|15624.8|15618.6|15617.6|105
1642102840000|2022-01-13 19:40:40|15625.8|15624.8|15626.1|15625.1|15627.6|15626.6|15624.3|15623.3|129
1642102850000|2022-01-13 19:40:50|15625.9|15624.9|15628.3|15627.3|15630.8|15629.8|15625.9|15624.9|184
1642102860000|2022-01-13 19:41:00|15628.2|15627.2|15622.7|15621.7|15628.2|15627.2|15621.2|15620.2|198
1642102870000|2022-01-13 19:41:10|15622.8|15621.8|15621.4|15620.4|15624.8|15623.8|15620.6|15619.6|144
1642102880000|2022-01-13 19:41:20|15620.9|15619.9|15619.7|15618.7|15621.9|15620.9|15618.4|15617.4|190
1642102890000|2022-01-13 19:41:30|15619.6|15618.6|15613.3|15612.3|15621.2|15620.2|15611.9|15610.9|294
1642102900000|2022-01-13 19:41:40|15613.1|15612.1|15616.9|15615.9|15616.9|15615.9|15611.8|15610.8|194
1642102910000|2022-01-13 19:41:50|15617.2|15616.2|15619.2|15618.2|15619.7|15618.7|15615.4|15614.4|136
1642102920000|2022-01-13 19:42:00|15620.3|15619.3|15622.9|15621.9|15625.6|15624.6|15620.3|15619.3|214
1642102930000|2022-01-13 19:42:10|15622.8|15621.8|15620.4|15619.4|15622.8|15621.8|15618.6|15617.6|143
1642102940000|2022-01-13 19:42:20|15620.2|15619.2|15620.1|15619.1|15621.8|15620.8|15618.7|15617.7|58
1642102950000|2022-01-13 19:42:30|15620.7|15619.7|15623.9|15622.9|15624.8|15623.8|15616.9|15615.9|176
1642102960000|2022-01-13 19:42:40|15623.4|15622.4|15620.7|15619.7|15627.1|15626.1|15620.6|15619.6|198
1642102970000|2022-01-13 19:42:50|15620.8|15619.8|15622.4|15621.4|15623.4|15622.4|15619.9|15618.9|115
1642102980000|2022-01-13 19:43:00|15622.2|15621.2|15620.2|15619.2|15623.4|15622.4|15616.4|15615.4|188
1642102990000|2022-01-13 19:43:10|15620.4|15619.4|15618.7|15617.7|15620.6|15619.6|15616.4|15615.4|181
1642103000000|2022-01-13 19:43:20|15618.8|15617.8|15619.4|15618.4|15620.1|15619.1|15617.9|15616.9|94
1642103010000|2022-01-13 19:43:30|15619.6|15618.6|15626.8|15625.8|15627.4|15626.4|15617.7|15616.7|201
1642103020000|2022-01-13 19:43:40|15626.7|15625.7|15630.2|15629.2|15631.3|15630.3|15623.8|15622.8|216
1642103030000|2022-01-13 19:43:50|15631.9|15630.9|15634.2|15633.2|15635.2|15634.2|15630.7|15629.7|229
1642103040000|2022-01-13 19:44:00|15634.7|15633.7|15632.1|15631.1|15635.2|15634.2|15630.9|15629.9|249
1642103050000|2022-01-13 19:44:10|15631.4|15630.4|15631.7|15630.7|15632.4|15631.4|15628.7|15627.7|98
1642103060000|2022-01-13 19:44:20|15631.3|15630.3|15635.8|15634.8|15638.1|15637.1|15630.1|15629.1|248
1642103070000|2022-01-13 19:44:30|15636.8|15635.8|15635.7|15634.7|15638.6|15637.6|15634.7|15633.7|199
1642103080000|2022-01-13 19:44:40|15635.9|15634.9|15632.7|15631.7|15636.2|15635.2|15631.9|15630.9|97
1642103090000|2022-01-13 19:44:50|15632.3|15631.3|15631.2|15630.2|15633.6|15632.6|15630.7|15629.7|103
1642103100000|2022-01-13 19:45:00|15631.1|15630.1|15628.3|15627.3|15632.6|15631.6|15628.1|15627.1|123
1642103110000|2022-01-13 19:45:10|15628.6|15627.6|15630.3|15629.3|15632.6|15631.6|15628.2|15627.2|85
1642103120000|2022-01-13 19:45:20|15630.2|15629.2|15630.3|15629.3|15630.7|15629.7|15627.8|15626.8|88
1642103130000|2022-01-13 19:45:30|15630.2|15629.2|15632.7|15631.7|15635.7|15634.7|15629.8|15628.8|181
1642103140000|2022-01-13 19:45:40|15632.8|15631.8|15636.2|15635.2|15636.7|15635.7|15632.7|15631.7|64
1642103150000|2022-01-13 19:45:50|15636.3|15635.3|15635.6|15634.6|15640.6|15639.6|15634.9|15633.9|226
1642103160000|2022-01-13 19:46:00|15635.3|15634.3|15630.6|15629.6|15635.9|15634.9|15629.6|15628.6|134
1642103170000|2022-01-13 19:46:10|15630.4|15629.4|15624.6|15623.6|15631.4|15630.4|15622.4|15621.4|357
1642103180000|2022-01-13 19:46:20|15624.7|15623.7|15623.3|15622.3|15625.7|15624.7|15621.7|15620.7|150
1642103190000|2022-01-13 19:46:30|15622.8|15621.8|15619.9|15618.9|15623.9|15622.9|15618.2|15617.2|206
1642103200000|2022-01-13 19:46:40|15620.1|15619.1|15621.7|15620.7|15624.1|15623.1|15618.9|15617.9|144
1642103210000|2022-01-13 19:46:50|15621.6|15620.6|15623.2|15622.2|15625.7|15624.7|15620.6|15619.6|102
1642103220000|2022-01-13 19:47:00|15622.9|15621.9|15617.6|15616.6|15625.3|15624.3|15616.2|15615.2|166
1642103230000|2022-01-13 19:47:10|15617.8|15616.8|15615.9|15614.9|15617.8|15616.8|15613.8|15612.8|174
1642103240000|2022-01-13 19:47:20|15615.8|15614.8|15615.9|15614.9|15617.3|15616.3|15613.7|15612.7|93
1642103250000|2022-01-13 19:47:30|15616.2|15615.2|15617.2|15616.2|15617.9|15616.9|15614.9|15613.9|88
1642103260000|2022-01-13 19:47:40|15617.1|15616.1|15616.1|15615.1|15617.1|15616.1|15614.4|15613.4|67
1642103270000|2022-01-13 19:47:50|15615.8|15614.8|15617.1|15616.1|15618.3|15617.3|15615.4|15614.4|118
1642103280000|2022-01-13 19:48:00|15617.2|15616.2|15616.2|15615.2|15617.3|15616.3|15610.8|15609.8|288
1642103290000|2022-01-13 19:48:10|15617.1|15616.1|15621.7|15620.7|15623.7|15622.7|15616.1|15615.1|184
1642103300000|2022-01-13 19:48:20|15621.6|15620.6|15624.3|15623.3|15624.9|15623.9|15621.4|15620.4|164
1642103310000|2022-01-13 19:48:30|15624.1|15623.1|15624.1|15623.1|15625.7|15624.7|15622.1|15621.1|98
1642103320000|2022-01-13 19:48:40|15624.2|15623.2|15616.4|15615.4|15624.2|15623.2|15616.2|15615.2|112
1642103330000|2022-01-13 19:48:50|15616.3|15615.3|15617.8|15616.8|15619.2|15618.2|15615.8|15614.8|122
1642103340000|2022-01-13 19:49:00|15617.7|15616.7|15620.2|15619.2|15622.2|15621.2|15615.8|15614.8|140
1642103350000|2022-01-13 19:49:10|15620.1|15619.1|15621.8|15620.8|15623.1|15622.1|15617.2|15616.2|125
1642103360000|2022-01-13 19:49:20|15621.9|15620.9|15621.6|15620.6|15623.2|15622.2|15619.7|15618.7|75
1642103370000|2022-01-13 19:49:30|15621.2|15620.2|15618.7|15617.7|15624.6|15623.6|15618.7|15617.7|249
1642103380000|2022-01-13 19:49:40|15618.9|15617.9|15611.4|15610.4|15619.7|15618.7|15611.1|15610.1|319
1642103390000|2022-01-13 19:49:50|15610.6|15609.6|15613.8|15612.8|15615.2|15614.2|15609.4|15608.4|212
1642103400000|2022-01-13 19:50:00|15613.6|15612.6|15611.9|15610.9|15616.8|15615.8|15611.9|15610.9|309
1642103410000|2022-01-13 19:50:10|15611.8|15610.8|15609.7|15608.7|15613.2|15612.2|15609.7|15608.7|175
1642103420000|2022-01-13 19:50:20|15609.8|15608.8|15614.7|15613.7|15615.3|15614.3|15608.6|15607.6|243
1642103430000|2022-01-13 19:50:30|15614.4|15613.4|15613.4|15612.4|15616.8|15615.8|15611.6|15610.6|151
1642103440000|2022-01-13 19:50:40|15613.7|15612.7|15617.4|15616.4|15621.7|15620.7|15613.1|15612.1|198
1642103450000|2022-01-13 19:50:50|15617.6|15616.6|15618.7|15617.7|15621.9|15620.9|15617.1|15616.1|129
1642103460000|2022-01-13 19:51:00|15618.8|15617.8|15623.9|15622.9|15624.1|15623.1|15618.8|15617.8|136
1642103470000|2022-01-13 19:51:10|15623.8|15622.8|15628.4|15627.4|15630.4|15629.4|15621.6|15620.6|497
1642103480000|2022-01-13 19:51:20|15628.8|15627.8|15621.9|15620.9|15629.1|15628.1|15621.3|15620.3|202
1642103490000|2022-01-13 19:51:30|15622.2|15621.2|15622.1|15621.1|15624.7|15623.7|15621.7|15620.7|87
1642103500000|2022-01-13 19:51:40|15621.8|15620.8|15622.7|15621.7|15623.8|15622.8|15620.4|15619.4|103
1642103510000|2022-01-13 19:51:50|15622.8|15621.8|15625.6|15624.6|15626.9|15625.9|15622.3|15621.3|109
1642103520000|2022-01-13 19:52:00|15625.1|15624.1|15626.1|15625.1|15626.4|15625.4|15622.9|15621.9|82
1642103530000|2022-01-13 19:52:10|15625.9|15624.9|15624.9|15623.9|15629.9|15628.9|15624.8|15623.8|154
1642103540000|2022-01-13 19:52:20|15625.9|15624.9|15629.9|15628.9|15629.9|15628.9|15625.4|15624.4|94
1642103550000|2022-01-13 19:52:30|15630.4|15629.4|15630.8|15629.8|15631.9|15630.9|15628.8|15627.8|156
1642103560000|2022-01-13 19:52:40|15631.6|15630.6|15628.4|15627.4|15632.3|15631.3|15626.8|15625.8|157
1642103570000|2022-01-13 19:52:50|15628.2|15627.2|15630.3|15629.3|15632.7|15631.7|15627.8|15626.8|107
1642103580000|2022-01-13 19:53:00|15630.7|15629.7|15630.4|15629.4|15631.9|15630.9|15628.8|15627.8|87
1642103590000|2022-01-13 19:53:10|15630.3|15629.3|15631.8|15630.8|15632.1|15631.1|15626.9|15625.9|101
1642103600000|2022-01-13 19:53:20|15631.9|15630.9|15629.8|15628.8|15632.2|15631.2|15627.9|15626.9|68
1642103610000|2022-01-13 19:53:30|15629.7|15628.7|15632.6|15631.6|15632.7|15631.7|15628.3|15627.3|93
1642103620000|2022-01-13 19:53:40|15632.4|15631.4|15630.3|15629.3|15634.2|15633.2|15630.2|15629.2|133
1642103630000|2022-01-13 19:53:50|15630.8|15629.8|15629.9|15628.9|15634.9|15633.9|15629.7|15628.7|78
1642103640000|2022-01-13 19:54:00|15629.4|15628.4|15625.8|15624.8|15630.3|15629.3|15624.3|15623.3|183
1642103650000|2022-01-13 19:54:10|15625.7|15624.7|15625.2|15624.2|15626.3|15625.3|15624.4|15623.4|73
1642103660000|2022-01-13 19:54:20|15625.3|15624.3|15626.7|15625.7|15628.7|15627.7|15622.9|15621.9|78
1642103670000|2022-01-13 19:54:30|15626.6|15625.6|15626.8|15625.8|15627.9|15626.9|15625.2|15624.2|46
1642103680000|2022-01-13 19:54:40|15626.7|15625.7|15629.4|15628.4|15630.8|15629.8|15626.6|15625.6|89
1642103690000|2022-01-13 19:54:50|15629.3|15628.3|15628.7|15627.7|15629.9|15628.9|15627.8|15626.8|72
1642103700000|2022-01-13 19:55:00|15628.2|15627.2|15632.6|15631.6|15633.8|15632.8|15626.7|15625.7|221
1642103710000|2022-01-13 19:55:10|15632.4|15631.4|15640.9|15639.9|15644.1|15643.1|15632.4|15631.4|656
1642103720000|2022-01-13 19:55:20|15640.4|15639.4|15638.1|15637.1|15641.3|15640.3|15636.9|15635.9|152
1642103730000|2022-01-13 19:55:30|15637.9|15636.9|15642.8|15641.8|15643.2|15642.2|15636.6|15635.6|281
1642103740000|2022-01-13 19:55:40|15642.7|15641.7|15641.6|15640.6|15643.8|15642.8|15639.9|15638.9|167
1642103750000|2022-01-13 19:55:50|15641.8|15640.8|15643.6|15642.6|15644.3|15643.3|15641.7|15640.7|185
1642103760000|2022-01-13 19:56:00|15642.8|15641.8|15643.1|15642.1|15644.8|15643.8|15640.3|15639.3|156
1642103770000|2022-01-13 19:56:10|15643.3|15642.3|15643.6|15642.6|15647.9|15646.9|15642.8|15641.8|241
1642103780000|2022-01-13 19:56:20|15643.7|15642.7|15638.3|15637.3|15644.2|15643.2|15637.9|15636.9|187
1642103790000|2022-01-13 19:56:30|15638.2|15637.2|15637.7|15636.7|15640.2|15639.2|15636.7|15635.7|138
1642103800000|2022-01-13 19:56:40|15637.6|15636.6|15641.1|15640.1|15642.2|15641.2|15635.9|15634.9|117
1642103810000|2022-01-13 19:56:50|15641.3|15640.3|15641.8|15640.8|15644.7|15643.7|15641.2|15640.2|140
1642103820000|2022-01-13 19:57:00|15641.9|15640.9|15642.4|15641.4|15642.6|15641.6|15640.8|15639.8|90
1642103830000|2022-01-13 19:57:10|15642.2|15641.2|15641.2|15640.2|15643.6|15642.6|15640.9|15639.9|99
1642103840000|2022-01-13 19:57:20|15641.3|15640.3|15641.7|15640.7|15642.2|15641.2|15639.9|15638.9|81
1642103850000|2022-01-13 19:57:30|15641.6|15640.6|15642.3|15641.3|15643.2|15642.2|15640.4|15639.4|125
1642103860000|2022-01-13 19:57:40|15642.2|15641.2|15643.9|15642.9|15646.6|15645.6|15642.2|15641.2|87
1642103870000|2022-01-13 19:57:50|15643.8|15642.8|15640.8|15639.8|15643.8|15642.8|15639.7|15638.7|113
1642103880000|2022-01-13 19:58:00|15640.7|15639.7|15632.1|15631.1|15641.2|15640.2|15631.9|15630.9|331
1642103890000|2022-01-13 19:58:10|15631.9|15630.9|15635.9|15634.9|15635.9|15634.9|15630.9|15629.9|221
1642103900000|2022-01-13 19:58:20|15635.3|15634.3|15634.8|15633.8|15637.2|15636.2|15633.2|15632.2|155
1642103910000|2022-01-13 19:58:30|15634.7|15633.7|15635.7|15634.7|15639.9|15638.9|15634.1|15633.1|132
1642103920000|2022-01-13 19:58:40|15635.4|15634.4|15635.1|15634.1|15636.1|15635.1|15632.7|15631.7|77
1642103930000|2022-01-13 19:58:50|15634.7|15633.7|15636.4|15635.4|15639.1|15638.1|15633.9|15632.9|87
1642103940000|2022-01-13 19:59:00|15636.6|15635.6|15636.8|15635.8|15638.1|15637.1|15634.9|15633.9|77
1642103950000|2022-01-13 19:59:10|15636.9|15635.9|15638.9|15637.9|15640.2|15639.2|15636.9|15635.9|55
1642103960000|2022-01-13 19:59:20|15638.8|15637.8|15638.9|15637.9|15640.7|15639.7|15637.7|15636.7|93
1642103970000|2022-01-13 19:59:30|15638.8|15637.8|15638.8|15637.8|15641.2|15640.2|15638.3|15637.3|57
1642103980000|2022-01-13 19:59:40|15637.6|15636.6|15638.9|15637.9|15640.1|15639.1|15637.6|15636.6|63
1642103990000|2022-01-13 19:59:50|15638.8|15637.8|15638.8|15637.8|15640.1|15639.1|15638.1|15637.1|49
1642104000000|2022-01-13 20:00:00|15638.7|15637.7|15627.3|15626.3|15639.2|15638.2|15626.7|15625.7|433
1642104010000|2022-01-13 20:00:10|15627.2|15626.2|15632.8|15631.8|15633.9|15632.9|15624.2|15623.2|266
1642104020000|2022-01-13 20:00:20|15632.9|15631.9|15632.1|15631.1|15634.4|15633.4|15629.4|15628.4|105
1642104030000|2022-01-13 20:00:30|15631.9|15630.9|15629.7|15628.7|15632.2|15631.2|15626.4|15625.4|160
1642104040000|2022-01-13 20:00:40|15629.4|15628.4|15624.8|15623.8|15631.7|15630.7|15623.6|15622.6|273
1642104050000|2022-01-13 20:00:50|15625.1|15624.1|15625.2|15624.2|15626.7|15625.7|15624.7|15623.7|85
1642104060000|2022-01-13 20:01:00|15625.1|15624.1|15626.9|15625.9|15627.8|15626.8|15624.8|15623.8|129
1642104070000|2022-01-13 20:01:10|15626.8|15625.8|15628.1|15627.1|15630.7|15629.7|15626.6|15625.6|153
1642104080000|2022-01-13 20:01:20|15628.2|15627.2|15625.4|15624.4|15630.2|15629.2|15624.1|15623.1|112
1642104090000|2022-01-13 20:01:30|15625.7|15624.7|15623.2|15622.2|15625.7|15624.7|15619.9|15618.9|175
1642104100000|2022-01-13 20:01:40|15623.4|15622.4|15616.8|15615.8|15624.1|15623.1|15616.6|15615.6|194
1642104110000|2022-01-13 20:01:50|15617.1|15616.1|15616.4|15615.4|15618.1|15617.1|15614.9|15613.9|160
1642104120000|2022-01-13 20:02:00|15616.3|15615.3|15614.8|15613.8|15617.6|15616.6|15614.8|15613.8|88
1642104130000|2022-01-13 20:02:10|15615.3|15614.3|15616.2|15615.2|15619.3|15618.3|15614.4|15613.4|217
1642104140000|2022-01-13 20:02:20|15616.1|15615.1|15613.8|15612.8|15618.6|15617.6|15613.7|15612.7|116
1642104150000|2022-01-13 20:02:30|15613.7|15612.7|15589.7|15588.7|15613.7|15612.7|15589.7|15588.7|1721
1642104160000|2022-01-13 20:02:40|15589.9|15588.9|15590.8|15589.8|15592.1|15591.1|15588.1|15587.1|600
1642104170000|2022-01-13 20:02:50|15591.1|15590.1|15592.6|15591.6|15592.6|15591.6|15587.9|15586.9|268
1642104180000|2022-01-13 20:03:00|15592.2|15591.2|15586.2|15585.2|15592.2|15591.2|15586.2|15585.2|339
1642104190000|2022-01-13 20:03:10|15586.1|15585.1|15585.2|15584.2|15586.9|15585.9|15583.7|15582.7|527
1642104200000|2022-01-13 20:03:20|15585.3|15584.3|15579.3|15578.3|15586.3|15585.3|15578.9|15577.9|627
1642104210000|2022-01-13 20:03:30|15579.7|15578.7|15580.7|15579.7|15582.2|15581.2|15578.8|15577.8|303
1642104220000|2022-01-13 20:03:40|15580.9|15579.9|15581.6|15580.6|15582.4|15581.4|15580.1|15579.1|307
1642104230000|2022-01-13 20:03:50|15581.4|15580.4|15581.4|15580.4|15583.2|15582.2|15579.6|15578.6|155
1642104240000|2022-01-13 20:04:00|15581.1|15580.1|15584.2|15583.2|15584.8|15583.8|15580.9|15579.9|237
1642104250000|2022-01-13 20:04:10|15584.1|15583.1|15587.1|15586.1|15590.8|15589.8|15583.6|15582.6|395
1642104260000|2022-01-13 20:04:20|15586.9|15585.9|15594.2|15593.2|15594.2|15593.2|15586.7|15585.7|345
1642104270000|2022-01-13 20:04:30|15593.8|15592.8|15589.7|15588.7|15595.6|15594.6|15588.9|15587.9|388
1642104280000|2022-01-13 20:04:40|15590.1|15589.1|15590.1|15589.1|15592.1|15591.1|15589.2|15588.2|123
1642104290000|2022-01-13 20:04:50|15590.2|15589.2|15594.4|15593.4|15595.3|15594.3|15589.8|15588.8|160
1642104300000|2022-01-13 20:05:00|15593.7|15592.7|15595.7|15594.7|15601.9|15600.9|15593.6|15592.6|427
1642104310000|2022-01-13 20:05:10|15595.6|15594.6|15595.2|15594.2|15597.7|15596.7|15594.9|15593.9|130
1642104320000|2022-01-13 20:05:20|15594.6|15593.6|15607.1|15606.1|15607.2|15606.2|15594.3|15593.3|302
1642104330000|2022-01-13 20:05:30|15606.4|15605.4|15606.6|15605.6|15609.4|15608.4|15605.3|15604.3|438
1642104340000|2022-01-13 20:05:40|15606.4|15605.4|15607.8|15606.8|15609.8|15608.8|15605.4|15604.4|195
1642104350000|2022-01-13 20:05:50|15608.1|15607.1|15603.1|15602.1|15608.2|15607.2|15601.4|15600.4|221
1642104360000|2022-01-13 20:06:00|15603.2|15602.2|15599.3|15598.3|15603.2|15602.2|15599.1|15598.1|140
1642104370000|2022-01-13 20:06:10|15599.1|15598.1|15593.8|15592.8|15599.7|15598.7|15593.1|15592.1|326
1642104380000|2022-01-13 20:06:20|15594.3|15593.3|15596.4|15595.4|15598.9|15597.9|15592.8|15591.8|146
1642104390000|2022-01-13 20:06:30|15596.9|15595.9|15596.4|15595.4|15597.6|15596.6|15594.4|15593.4|130
1642104400000|2022-01-13 20:06:40|15596.6|15595.6|15590.7|15589.7|15596.8|15595.8|15589.4|15588.4|171
1642104410000|2022-01-13 20:06:50|15590.9|15589.9|15593.3|15592.3|15594.7|15593.7|15590.7|15589.7|93
1642104420000|2022-01-13 20:07:00|15593.4|15592.4|15595.8|15594.8|15596.4|15595.4|15592.9|15591.9|121
1642104430000|2022-01-13 20:07:10|15595.6|15594.6|15594.7|15593.7|15596.8|15595.8|15594.1|15593.1|99
1642104440000|2022-01-13 20:07:20|15594.6|15593.6|15594.2|15593.2|15597.8|15596.8|15594.2|15593.2|168
1642104450000|2022-01-13 20:07:30|15592.8|15591.8|15595.2|15594.2|15597.3|15596.3|15592.4|15591.4|118
1642104460000|2022-01-13 20:07:40|15595.3|15594.3|15595.9|15594.9|15599.2|15598.2|15595.1|15594.1|80
1642104470000|2022-01-13 20:07:50|15595.4|15594.4|15591.6|15590.6|15596.6|15595.6|15591.3|15590.3|131
1642104480000|2022-01-13 20:08:00|15591.2|15590.2|15590.7|15589.7|15593.3|15592.3|15590.7|15589.7|131
1642104490000|2022-01-13 20:08:10|15590.6|15589.6|15586.8|15585.8|15590.7|15589.7|15586.4|15585.4|213
1642104500000|2022-01-13 20:08:20|15586.4|15585.4|15585.2|15584.2|15587.2|15586.2|15584.6|15583.6|215
1642104510000|2022-01-13 20:08:30|15585.3|15584.3|15584.9|15583.9|15587.2|15586.2|15583.7|15582.7|133
1642104520000|2022-01-13 20:08:40|15585.2|15584.2|15586.7|15585.7|15587.9|15586.9|15584.1|15583.1|138
1642104530000|2022-01-13 20:08:50|15586.9|15585.9|15584.8|15583.8|15588.4|15587.4|15584.3|15583.3|134
1642104540000|2022-01-13 20:09:00|15584.9|15583.9|15582.4|15581.4|15584.9|15583.9|15580.4|15579.4|224
1642104550000|2022-01-13 20:09:10|15583.1|15582.1|15582.2|15581.2|15583.4|15582.4|15581.6|15580.6|103
1642104560000|2022-01-13 20:09:20|15581.8|15580.8|15580.9|15579.9|15582.3|15581.3|15579.7|15578.7|127
1642104570000|2022-01-13 20:09:30|15581.7|15580.7|15578.6|15577.6|15581.8|15580.8|15576.4|15575.4|284
1642104580000|2022-01-13 20:09:40|15578.8|15577.8|15580.9|15579.9|15581.4|15580.4|15577.7|15576.7|168
1642104590000|2022-01-13 20:09:50|15581.1|15580.1|15579.9|15578.9|15581.9|15580.9|15579.2|15578.2|93
1642104600000|2022-01-13 20:10:00|15579.8|15578.8|15578.4|15577.4|15580.9|15579.9|15578.4|15577.4|105
1642104610000|2022-01-13 20:10:10|15577.9|15576.9|15573.6|15572.6|15579.1|15578.1|15573.4|15572.4|287
1642104620000|2022-01-13 20:10:20|15573.7|15572.7|15578.2|15577.2|15580.7|15579.7|15572.9|15571.9|344
1642104630000|2022-01-13 20:10:30|15578.3|15577.3|15578.3|15577.3|15580.8|15579.8|15577.6|15576.6|176
1642104640000|2022-01-13 20:10:40|15578.7|15577.7|15571.6|15570.6|15579.2|15578.2|15571.3|15570.3|222
1642104650000|2022-01-13 20:10:50|15571.4|15570.4|15569.3|15568.3|15571.4|15570.4|15568.3|15567.3|300
1642104660000|2022-01-13 20:11:00|15569.1|15568.1|15570.4|15569.4|15570.7|15569.7|15566.7|15565.7|375
1642104670000|2022-01-13 20:11:10|15570.6|15569.6|15569.4|15568.4|15571.2|15570.2|15567.2|15566.2|308
1642104680000|2022-01-13 20:11:20|15569.3|15568.3|15568.4|15567.4|15569.8|15568.8|15566.2|15565.2|149
1642104690000|2022-01-13 20:11:30|15568.1|15567.1|15567.6|15566.6|15569.1|15568.1|15566.9|15565.9|198
1642104700000|2022-01-13 20:11:40|15567.8|15566.8|15568.8|15567.8|15569.1|15568.1|15566.2|15565.2|146
1642104710000|2022-01-13 20:11:50|15568.7|15567.7|15569.7|15568.7|15572.4|15571.4|15568.4|15567.4|187
1642104720000|2022-01-13 20:12:00|15569.6|15568.6|15569.3|15568.3|15569.8|15568.8|15568.3|15567.3|120
1642104730000|2022-01-13 20:12:10|15568.9|15567.9|15576.2|15575.2|15576.7|15575.7|15568.4|15567.4|234
1642104740000|2022-01-13 20:12:20|15576.1|15575.1|15576.7|15575.7|15577.3|15576.3|15575.4|15574.4|160
1642104750000|2022-01-13 20:12:30|15576.6|15575.6|15576.8|15575.8|15577.1|15576.1|15571.8|15570.8|185
1642104760000|2022-01-13 20:12:40|15577.1|15576.1|15573.7|15572.7|15578.9|15577.9|15573.7|15572.7|87
1642104770000|2022-01-13 20:12:50|15572.6|15571.6|15573.2|15572.2|15573.2|15572.2|15570.8|15569.8|125
1642104780000|2022-01-13 20:13:00|15572.6|15571.6|15571.7|15570.7|15572.7|15571.7|15571.2|15570.2|145
1642104790000|2022-01-13 20:13:10|15572.2|15571.2|15568.8|15567.8|15572.6|15571.6|15568.7|15567.7|130
1642104800000|2022-01-13 20:13:20|15568.9|15567.9|15563.2|15562.2|15569.1|15568.1|15560.7|15559.7|706
1642104810000|2022-01-13 20:13:30|15563.7|15562.7|15563.3|15562.3|15567.4|15566.4|15561.4|15560.4|214
1642104820000|2022-01-13 20:13:40|15563.4|15562.4|15563.7|15562.7|15565.9|15564.9|15562.3|15561.3|146
1642104830000|2022-01-13 20:13:50|15563.6|15562.6|15564.3|15563.3|15565.4|15564.4|15563.6|15562.6|124
1642104840000|2022-01-13 20:14:00|15564.6|15563.6|15564.1|15563.1|15566.9|15565.9|15559.7|15558.7|299
1642104850000|2022-01-13 20:14:10|15563.9|15562.9|15559.7|15558.7|15563.9|15562.9|15558.7|15557.7|217
1642104860000|2022-01-13 20:14:20|15559.4|15558.4|15557.7|15556.7|15559.9|15558.9|15556.7|15555.7|179
1642104870000|2022-01-13 20:14:30|15558.1|15557.1|15566.7|15565.7|15566.7|15565.7|15558.1|15557.1|297
1642104880000|2022-01-13 20:14:40|15566.9|15565.9|15570.2|15569.2|15571.7|15570.7|15566.8|15565.8|272
1642104890000|2022-01-13 20:14:50|15569.9|15568.9|15570.9|15569.9|15573.9|15572.9|15569.4|15568.4|290
1642104900000|2022-01-13 20:15:00|15570.8|15569.8|15567.3|15566.3|15570.8|15569.8|15565.1|15564.1|156
1642104910000|2022-01-13 20:15:10|15567.1|15566.1|15563.3|15562.3|15567.8|15566.8|15563.2|15562.2|226
1642104920000|2022-01-13 20:15:20|15562.1|15561.1|15561.1|15560.1|15562.3|15561.3|15558.4|15557.4|280
1642104930000|2022-01-13 20:15:30|15562.1|15561.1|15568.3|15567.3|15569.6|15568.6|15560.7|15559.7|431
1642104940000|2022-01-13 20:15:40|15567.8|15566.8|15579.2|15578.2|15579.4|15578.4|15566.6|15565.6|275
1642104950000|2022-01-13 20:15:50|15579.4|15578.4|15582.6|15581.6|15585.1|15584.1|15577.8|15576.8|597
1642104960000|2022-01-13 20:16:00|15582.8|15581.8|15581.8|15580.8|15583.7|15582.7|15576.2|15575.2|251
1642104970000|2022-01-13 20:16:10|15581.7|15580.7|15580.1|15579.1|15581.7|15580.7|15578.3|15577.3|131
1642104980000|2022-01-13 20:16:20|15579.9|15578.9|15578.3|15577.3|15580.6|15579.6|15577.7|15576.7|131
1642104990000|2022-01-13 20:16:30|15578.4|15577.4|15571.4|15570.4|15578.4|15577.4|15570.6|15569.6|220
1642105000000|2022-01-13 20:16:40|15571.6|15570.6|15568.6|15567.6|15571.9|15570.9|15567.7|15566.7|75
1642105010000|2022-01-13 20:16:50|15568.7|15567.7|15567.6|15566.6|15569.7|15568.7|15566.8|15565.8|148
1642105020000|2022-01-13 20:17:00|15567.1|15566.1|15568.8|15567.8|15569.6|15568.6|15566.3|15565.3|124
1642105030000|2022-01-13 20:17:10|15568.7|15567.7|15570.8|15569.8|15571.4|15570.4|15563.9|15562.9|167
1642105040000|2022-01-13 20:17:20|15570.4|15569.4|15573.2|15572.2|15573.2|15572.2|15568.1|15567.1|161
1642105050000|2022-01-13 20:17:30|15572.8|15571.8|15581.3|15580.3|15581.3|15580.3|15572.6|15571.6|235
1642105060000|2022-01-13 20:17:40|15580.1|15579.1|15575.7|15574.7|15581.3|15580.3|15575.2|15574.2|190
1642105070000|2022-01-13 20:17:50|15575.4|15574.4|15585.3|15584.3|15586.4|15585.4|15573.2|15572.2|210
1642105080000|2022-01-13 20:18:00|15585.7|15584.7|15583.9|15582.9|15585.7|15584.7|15576.7|15575.7|171
1642105090000|2022-01-13 20:18:10|15583.6|15582.6|15582.3|15581.3|15583.6|15582.6|15580.2|15579.2|162
1642105100000|2022-01-13 20:18:20|15582.7|15581.7|15581.9|15580.9|15583.9|15582.9|15581.3|15580.3|211
1642105110000|2022-01-13 20:18:30|15582.2|15581.2|15583.8|15582.8|15586.4|15585.4|15581.7|15580.7|140
1642105120000|2022-01-13 20:18:40|15583.9|15582.9|15590.1|15589.1|15590.8|15589.8|15583.8|15582.8|362
1642105130000|2022-01-13 20:18:50|15589.6|15588.6|15592.6|15591.6|15593.4|15592.4|15586.9|15585.9|177
1642105140000|2022-01-13 20:19:00|15592.4|15591.4|15589.7|15588.7|15592.7|15591.7|15587.7|15586.7|196
1642105150000|2022-01-13 20:19:10|15589.8|15588.8|15594.4|15593.4|15595.6|15594.6|15589.1|15588.1|163
1642105160000|2022-01-13 20:19:20|15594.6|15593.6|15593.6|15592.6|15596.4|15595.4|15593.2|15592.2|175
1642105170000|2022-01-13 20:19:30|15593.3|15592.3|15596.9|15595.9|15598.6|15597.6|15590.9|15589.9|462
1642105180000|2022-01-13 20:19:40|15596.8|15595.8|15593.2|15592.2|15598.3|15597.3|15592.9|15591.9|164
1642105190000|2022-01-13 20:19:50|15593.3|15592.3|15590.6|15589.6|15593.3|15592.3|15589.1|15588.1|135
1642105200000|2022-01-13 20:20:00|15590.7|15589.7|15592.6|15591.6|15592.7|15591.7|15588.7|15587.7|196
1642105210000|2022-01-13 20:20:10|15592.1|15591.1|15596.4|15595.4|15597.9|15596.9|15592.1|15591.1|168
1642105220000|2022-01-13 20:20:20|15596.1|15595.1|15595.3|15594.3|15596.6|15595.6|15592.7|15591.7|137
1642105230000|2022-01-13 20:20:30|15595.4|15594.4|15591.8|15590.8|15597.9|15596.9|15590.1|15589.1|272
1642105240000|2022-01-13 20:20:40|15592.1|15591.1|15592.2|15591.2|15592.7|15591.7|15589.6|15588.6|135
1642105250000|2022-01-13 20:20:50|15592.3|15591.3|15585.2|15584.2|15593.2|15592.2|15584.6|15583.6|227
1642105260000|2022-01-13 20:21:00|15585.1|15584.1|15585.8|15584.8|15587.6|15586.6|15583.2|15582.2|276
1642105270000|2022-01-13 20:21:10|15585.9|15584.9|15585.8|15584.8|15588.4|15587.4|15584.3|15583.3|259
1642105280000|2022-01-13 20:21:20|15585.6|15584.6|15586.2|15585.2|15587.8|15586.8|15583.7|15582.7|135
1642105290000|2022-01-13 20:21:30|15585.9|15584.9|15586.7|15585.7|15588.4|15587.4|15583.3|15582.3|281
1642105300000|2022-01-13 20:21:40|15586.4|15585.4|15588.1|15587.1|15589.9|15588.9|15585.7|15584.7|63
1642105310000|2022-01-13 20:21:50|15587.9|15586.9|15584.3|15583.3|15589.2|15588.2|15584.3|15583.3|111
1642105320000|2022-01-13 20:22:00|15584.7|15583.7|15584.3|15583.3|15584.8|15583.8|15580.4|15579.4|162
1642105330000|2022-01-13 20:22:10|15584.6|15583.6|15588.3|15587.3|15589.4|15588.4|15584.4|15583.4|150
1642105340000|2022-01-13 20:22:20|15588.4|15587.4|15582.7|15581.7|15588.6|15587.6|15580.8|15579.8|122
1642105350000|2022-01-13 20:22:30|15582.4|15581.4|15577.6|15576.6|15582.4|15581.4|15577.3|15576.3|149
1642105360000|2022-01-13 20:22:40|15578.1|15577.1|15577.9|15576.9|15578.3|15577.3|15575.2|15574.2|211
1642105370000|2022-01-13 20:22:50|15577.3|15576.3|15580.1|15579.1|15582.1|15581.1|15574.7|15573.7|234
1642105380000|2022-01-13 20:23:00|15580.3|15579.3|15578.4|15577.4|15580.6|15579.6|15577.3|15576.3|64
1642105390000|2022-01-13 20:23:10|15578.6|15577.6|15577.7|15576.7|15580.8|15579.8|15577.7|15576.7|74
1642105400000|2022-01-13 20:23:20|15576.9|15575.9|15571.4|15570.4|15577.9|15576.9|15571.4|15570.4|201
1642105410000|2022-01-13 20:23:30|15571.6|15570.6|15571.8|15570.8|15574.2|15573.2|15570.7|15569.7|105
1642105420000|2022-01-13 20:23:40|15571.6|15570.6|15572.7|15571.7|15574.3|15573.3|15571.6|15570.6|73
1642105430000|2022-01-13 20:23:50|15571.3|15570.3|15568.1|15567.1|15572.6|15571.6|15565.1|15564.1|229
1642105440000|2022-01-13 20:24:00|15568.2|15567.2|15562.8|15561.8|15569.9|15568.9|15561.7|15560.7|242
1642105450000|2022-01-13 20:24:10|15562.7|15561.7|15560.2|15559.2|15563.2|15562.2|15560.2|15559.2|156
1642105460000|2022-01-13 20:24:20|15560.3|15559.3|15558.3|15557.3|15561.9|15560.9|15555.7|15554.7|299
1642105470000|2022-01-13 20:24:30|15558.6|15557.6|15565.8|15564.8|15565.9|15564.9|15558.6|15557.6|230
1642105480000|2022-01-13 20:24:40|15565.1|15564.1|15567.2|15566.2|15568.9|15567.9|15563.9|15562.9|132
1642105490000|2022-01-13 20:24:50|15566.9|15565.9|15566.9|15565.9|15567.9|15566.9|15564.4|15563.4|172
1642105500000|2022-01-13 20:25:00|15567.1|15566.1|15565.2|15564.2|15567.3|15566.3|15560.7|15559.7|243
1642105510000|2022-01-13 20:25:10|15565.4|15564.4|15579.7|15578.7|15580.6|15579.6|15564.2|15563.2|555
1642105520000|2022-01-13 20:25:20|15580.1|15579.1|15577.7|15576.7|15582.6|15581.6|15576.4|15575.4|293
1642105530000|2022-01-13 20:25:30|15577.6|15576.6|15577.7|15576.7|15578.8|15577.8|15575.4|15574.4|157
1642105540000|2022-01-13 20:25:40|15577.9|15576.9|15578.2|15577.2|15579.1|15578.1|15575.9|15574.9|145
1642105550000|2022-01-13 20:25:50|15577.8|15576.8|15577.6|15576.6|15581.4|15580.4|15576.6|15575.6|161
1642105560000|2022-01-13 20:26:00|15577.2|15576.2|15572.3|15571.3|15579.8|15578.8|15572.2|15571.2|163
1642105570000|2022-01-13 20:26:10|15572.7|15571.7|15572.9|15571.9|15576.8|15575.8|15571.1|15570.1|233
1642105580000|2022-01-13 20:26:20|15572.7|15571.7|15573.7|15572.7|15574.9|15573.9|15568.1|15567.1|259
1642105590000|2022-01-13 20:26:30|15573.8|15572.8|15572.1|15571.1|15574.6|15573.6|15571.7|15570.7|71
1642105600000|2022-01-13 20:26:40|15572.3|15571.3|15572.7|15571.7|15573.2|15572.2|15569.3|15568.3|136
1642105610000|2022-01-13 20:26:50|15572.8|15571.8|15576.6|15575.6|15577.4|15576.4|15571.9|15570.9|167
1642105620000|2022-01-13 20:27:00|15577.4|15576.4|15576.4|15575.4|15577.4|15576.4|15572.1|15571.1|92
1642105630000|2022-01-13 20:27:10|15576.6|15575.6|15578.3|15577.3|15579.9|15578.9|15575.6|15574.6|189
1642105640000|2022-01-13 20:27:20|15578.2|15577.2|15577.9|15576.9|15579.7|15578.7|15577.1|15576.1|85
1642105650000|2022-01-13 20:27:30|15579.1|15578.1|15575.9|15574.9|15581.3|15580.3|15575.7|15574.7|106
1642105660000|2022-01-13 20:27:40|15575.8|15574.8|15573.1|15572.1|15576.6|15575.6|15572.6|15571.6|107
1642105670000|2022-01-13 20:27:50|15572.9|15571.9|15571.6|15570.6|15573.1|15572.1|15568.7|15567.7|149
1642105680000|2022-01-13 20:28:00|15571.4|15570.4|15576.7|15575.7|15578.1|15577.1|15570.2|15569.2|163
1642105690000|2022-01-13 20:28:10|15576.6|15575.6|15572.1|15571.1|15577.8|15576.8|15571.2|15570.2|99
1642105700000|2022-01-13 20:28:20|15572.2|15571.2|15574.4|15573.4|15574.9|15573.9|15570.8|15569.8|102
1642105710000|2022-01-13 20:28:30|15573.3|15572.3|15573.8|15572.8|15575.6|15574.6|15572.2|15571.2|135
1642105720000|2022-01-13 20:28:40|15574.1|15573.1|15585.4|15584.4|15587.4|15586.4|15574.1|15573.1|906
1642105730000|2022-01-13 20:28:50|15585.2|15584.2|15587.9|15586.9|15588.7|15587.7|15584.2|15583.2|324
1642105740000|2022-01-13 20:29:00|15588.1|15587.1|15586.1|15585.1|15589.1|15588.1|15585.2|15584.2|296
1642105750000|2022-01-13 20:29:10|15585.8|15584.8|15583.3|15582.3|15586.2|15585.2|15581.7|15580.7|238
1642105760000|2022-01-13 20:29:20|15583.2|15582.2|15587.1|15586.1|15588.9|15587.9|15582.1|15581.1|218
1642105770000|2022-01-13 20:29:30|15586.9|15585.9|15595.3|15594.3|15596.6|15595.6|15586.9|15585.9|573
1642105780000|2022-01-13 20:29:40|15594.8|15593.8|15594.3|15593.3|15595.7|15594.7|15592.3|15591.3|111
1642105790000|2022-01-13 20:29:50|15594.1|15593.1|15596.1|15595.1|15596.4|15595.4|15591.3|15590.3|252
1642105800000|2022-01-13 20:30:00|15595.3|15594.3|15599.8|15598.8|15601.6|15600.6|15592.8|15591.8|590
1642105810000|2022-01-13 20:30:10|15599.3|15598.3|15603.7|15602.7|15607.4|15606.4|15598.9|15597.9|555
1642105820000|2022-01-13 20:30:20|15603.6|15602.6|15607.8|15606.8|15608.8|15607.8|15603.6|15602.6|386
1642105830000|2022-01-13 20:30:30|15608.1|15607.1|15608.7|15607.7|15610.6|15609.6|15607.1|15606.1|366
1642105840000|2022-01-13 20:30:40|15608.8|15607.8|15608.7|15607.7|15610.7|15609.7|15606.4|15605.4|306
1642105850000|2022-01-13 20:30:50|15609.2|15608.2|15607.1|15606.1|15609.2|15608.2|15604.9|15603.9|174
1642105860000|2022-01-13 20:31:00|15606.3|15605.3|15604.9|15603.9|15610.7|15609.7|15604.9|15603.9|225
1642105870000|2022-01-13 20:31:10|15605.3|15604.3|15596.1|15595.1|15605.3|15604.3|15594.6|15593.6|316
1642105880000|2022-01-13 20:31:20|15596.2|15595.2|15597.3|15596.3|15598.4|15597.4|15595.6|15594.6|188
1642105890000|2022-01-13 20:31:30|15596.4|15595.4|15592.8|15591.8|15597.6|15596.6|15590.4|15589.4|217
1642105900000|2022-01-13 20:31:40|15592.9|15591.9|15593.1|15592.1|15596.8|15595.8|15592.1|15591.1|174
1642105910000|2022-01-13 20:31:50|15592.9|15591.9|15597.6|15596.6|15598.6|15597.6|15592.8|15591.8|105
1642105920000|2022-01-13 20:32:00|15596.8|15595.8|15590.9|15589.9|15596.8|15595.8|15589.2|15588.2|176
1642105930000|2022-01-13 20:32:10|15591.1|15590.1|15591.6|15590.6|15594.9|15593.9|15590.3|15589.3|180
1642105940000|2022-01-13 20:32:20|15591.7|15590.7|15586.6|15585.6|15591.7|15590.7|15582.8|15581.8|227
1642105950000|2022-01-13 20:32:30|15586.3|15585.3|15588.8|15587.8|15589.4|15588.4|15585.9|15584.9|192
1642105960000|2022-01-13 20:32:40|15588.7|15587.7|15590.9|15589.9|15591.1|15590.1|15587.6|15586.6|110
1642105970000|2022-01-13 20:32:50|15590.8|15589.8|15591.1|15590.1|15591.1|15590.1|15587.2|15586.2|113
1642105980000|2022-01-13 20:33:00|15590.1|15589.1|15593.3|15592.3|15593.7|15592.7|15589.1|15588.1|135
1642105990000|2022-01-13 20:33:10|15592.8|15591.8|15587.9|15586.9|15592.8|15591.8|15587.2|15586.2|140
1642106000000|2022-01-13 20:33:20|15588.1|15587.1|15584.8|15583.8|15588.7|15587.7|15582.9|15581.9|132
1642106010000|2022-01-13 20:33:30|15585.2|15584.2|15585.8|15584.8|15587.4|15586.4|15583.9|15582.9|124
1642106020000|2022-01-13 20:33:40|15585.9|15584.9|15584.9|15583.9|15586.6|15585.6|15583.8|15582.8|116
1642106030000|2022-01-13 20:33:50|15585.1|15584.1|15586.3|15585.3|15588.8|15587.8|15584.6|15583.6|117
1642106040000|2022-01-13 20:34:00|15586.4|15585.4|15590.8|15589.8|15594.4|15593.4|15586.2|15585.2|281
1642106050000|2022-01-13 20:34:10|15590.6|15589.6|15588.8|15587.8|15590.6|15589.6|15585.6|15584.6|125
1642106060000|2022-01-13 20:34:20|15588.7|15587.7|15590.3|15589.3|15592.3|15591.3|15588.1|15587.1|150
1642106070000|2022-01-13 20:34:30|15589.3|15588.3|15587.3|15586.3|15589.6|15588.6|15586.6|15585.6|83
1642106080000|2022-01-13 20:34:40|15587.4|15586.4|15586.6|15585.6|15589.1|15588.1|15585.3|15584.3|133
1642106090000|2022-01-13 20:34:50|15586.4|15585.4|15587.9|15586.9|15592.6|15591.6|15586.1|15585.1|199
1642106100000|2022-01-13 20:35:00|15587.8|15586.8|15589.8|15588.8|15590.9|15589.9|15580.7|15579.7|350
1642106110000|2022-01-13 20:35:10|15590.8|15589.8|15592.8|15591.8|15594.6|15593.6|15589.2|15588.2|247
1642106120000|2022-01-13 20:35:20|15592.2|15591.2|15586.4|15585.4|15592.2|15591.2|15586.4|15585.4|211
1642106130000|2022-01-13 20:35:30|15586.2|15585.2|15581.3|15580.3|15586.6|15585.6|15580.2|15579.2|159
1642106140000|2022-01-13 20:35:40|15580.8|15579.8|15578.4|15577.4|15582.8|15581.8|15577.3|15576.3|208
1642106150000|2022-01-13 20:35:50|15578.3|15577.3|15570.6|15569.6|15579.3|15578.3|15569.9|15568.9|531
1642106160000|2022-01-13 20:36:00|15570.4|15569.4|15574.9|15573.9|15575.4|15574.4|15570.1|15569.1|205
1642106170000|2022-01-13 20:36:10|15575.3|15574.3|15576.6|15575.6|15577.9|15576.9|15574.1|15573.1|145
1642106180000|2022-01-13 20:36:20|15576.3|15575.3|15575.9|15574.9|15576.7|15575.7|15573.1|15572.1|110
1642106190000|2022-01-13 20:36:30|15576.1|15575.1|15570.6|15569.6|15576.6|15575.6|15570.6|15569.6|174
1642106200000|2022-01-13 20:36:40|15571.4|15570.4|15574.8|15573.8|15577.2|15576.2|15571.4|15570.4|150
1642106210000|2022-01-13 20:36:50|15574.9|15573.9|15573.7|15572.7|15576.1|15575.1|15571.1|15570.1|131
1642106220000|2022-01-13 20:37:00|15573.6|15572.6|15574.2|15573.2|15574.9|15573.9|15570.4|15569.4|157
1642106230000|2022-01-13 20:37:10|15574.1|15573.1|15571.1|15570.1|15574.9|15573.9|15570.2|15569.2|98
1642106240000|2022-01-13 20:37:20|15571.2|15570.2|15565.7|15564.7|15571.2|15570.2|15565.7|15564.7|313
1642106250000|2022-01-13 20:37:30|15565.2|15564.2|15561.1|15560.1|15566.9|15565.9|15560.9|15559.9|411
1642106260000|2022-01-13 20:37:40|15560.4|15559.4|15554.7|15553.7|15562.4|15561.4|15554.7|15553.7|505
1642106270000|2022-01-13 20:37:50|15555.3|15554.3|15551.7|15550.7|15557.7|15556.7|15549.1|15548.1|468
1642106280000|2022-01-13 20:38:00|15551.6|15550.6|15554.7|15553.7|15557.6|15556.6|15550.8|15549.8|366
1642106290000|2022-01-13 20:38:10|15554.4|15553.4|15561.7|15560.7|15562.1|15561.1|15554.4|15553.4|244
1642106300000|2022-01-13 20:38:20|15561.6|15560.6|15557.7|15556.7|15561.6|15560.6|15556.4|15555.4|134
1642106310000|2022-01-13 20:38:30|15557.1|15556.1|15557.6|15556.6|15561.2|15560.2|15556.4|15555.4|204
1642106320000|2022-01-13 20:38:40|15557.4|15556.4|15551.6|15550.6|15557.4|15556.4|15551.2|15550.2|246
1642106330000|2022-01-13 20:38:50|15552.3|15551.3|15548.8|15547.8|15552.3|15551.3|15547.7|15546.7|494
1642106340000|2022-01-13 20:39:00|15548.7|15547.7|15545.3|15544.3|15549.4|15548.4|15545.2|15544.2|245
1642106350000|2022-01-13 20:39:10|15545.2|15544.2|15542.4|15541.4|15545.8|15544.8|15542.4|15541.4|237
1642106360000|2022-01-13 20:39:20|15542.6|15541.6|15543.2|15542.2|15543.9|15542.9|15541.2|15540.2|332
1642106370000|2022-01-13 20:39:30|15543.9|15542.9|15548.7|15547.7|15549.9|15548.9|15543.8|15542.8|322
1642106380000|2022-01-13 20:39:40|15548.8|15547.8|15547.1|15546.1|15549.1|15548.1|15545.9|15544.9|132
1642106390000|2022-01-13 20:39:50|15546.9|15545.9|15548.1|15547.1|15548.7|15547.7|15545.2|15544.2|146
1642106400000|2022-01-13 20:40:00|15547.8|15546.8|15552.2|15551.2|15559.3|15558.3|15547.6|15546.6|348
1642106410000|2022-01-13 20:40:10|15552.3|15551.3|15554.9|15553.9|15557.2|15556.2|15552.3|15551.3|174
1642106420000|2022-01-13 20:40:20|15554.8|15553.8|15556.1|15555.1|15558.7|15557.7|15553.3|15552.3|230
1642106430000|2022-01-13 20:40:30|15556.2|15555.2|15549.3|15548.3|15556.2|15555.2|15548.7|15547.7|177
1642106440000|2022-01-13 20:40:40|15549.6|15548.6|15550.1|15549.1|15551.3|15550.3|15547.4|15546.4|167
1642106450000|2022-01-13 20:40:50|15549.8|15548.8|15544.3|15543.3|15550.2|15549.2|15544.1|15543.1|172
1642106460000|2022-01-13 20:41:00|15544.2|15543.2|15550.1|15549.1|15550.8|15549.8|15543.9|15542.9|263
1642106470000|2022-01-13 20:41:10|15549.9|15548.9|15548.4|15547.4|15552.7|15551.7|15548.2|15547.2|128
1642106480000|2022-01-13 20:41:20|15548.3|15547.3|15556.2|15555.2|15557.2|15556.2|15548.2|15547.2|285
1642106490000|2022-01-13 20:41:30|15556.4|15555.4|15560.1|15559.1|15560.2|15559.2|15554.4|15553.4|245
1642106500000|2022-01-13 20:41:40|15560.2|15559.2|15562.4|15561.4|15563.8|15562.8|15557.8|15556.8|256
1642106510000|2022-01-13 20:41:50|15562.3|15561.3|15559.9|15558.9|15563.9|15562.9|15558.2|15557.2|205
1642106520000|2022-01-13 20:42:00|15560.1|15559.1|15563.7|15562.7|15564.7|15563.7|15559.2|15558.2|199
1642106530000|2022-01-13 20:42:10|15563.6|15562.6|15562.1|15561.1|15563.9|15562.9|15557.4|15556.4|237
1642106540000|2022-01-13 20:42:20|15561.9|15560.9|15556.6|15555.6|15562.3|15561.3|15555.4|15554.4|142
1642106550000|2022-01-13 20:42:30|15556.4|15555.4|15554.9|15553.9|15556.8|15555.8|15552.7|15551.7|170
1642106560000|2022-01-13 20:42:40|15555.3|15554.3|15556.6|15555.6|15557.8|15556.8|15553.8|15552.8|138
1642106570000|2022-01-13 20:42:50|15556.4|15555.4|15562.7|15561.7|15563.6|15562.6|15555.3|15554.3|154
1642106580000|2022-01-13 20:43:00|15562.9|15561.9|15560.1|15559.1|15563.4|15562.4|15558.4|15557.4|116
1642106590000|2022-01-13 20:43:10|15559.3|15558.3|15556.1|15555.1|15559.8|15558.8|15555.4|15554.4|110
1642106600000|2022-01-13 20:43:20|15556.8|15555.8|15553.2|15552.2|15559.1|15558.1|15552.4|15551.4|127
1642106610000|2022-01-13 20:43:30|15552.9|15551.9|15558.6|15557.6|15559.7|15558.7|15552.8|15551.8|95
1642106620000|2022-01-13 20:43:40|15558.4|15557.4|15557.2|15556.2|15558.7|15557.7|15554.1|15553.1|76
1642106630000|2022-01-13 20:43:50|15557.3|15556.3|15556.8|15555.8|15561.2|15560.2|15555.8|15554.8|131
1642106640000|2022-01-13 20:44:00|15555.9|15554.9|15557.2|15556.2|15557.6|15556.6|15554.6|15553.6|109
1642106650000|2022-01-13 20:44:10|15557.3|15556.3|15558.3|15557.3|15561.1|15560.1|15554.9|15553.9|122
1642106660000|2022-01-13 20:44:20|15558.2|15557.2|15552.8|15551.8|15558.8|15557.8|15550.7|15549.7|296
1642106670000|2022-01-13 20:44:30|15553.2|15552.2|15554.6|15553.6|15556.6|15555.6|15552.6|15551.6|182
1642106680000|2022-01-13 20:44:40|15554.7|15553.7|15551.9|15550.9|15556.9|15555.9|15549.1|15548.1|282
1642106690000|2022-01-13 20:44:50|15552.3|15551.3|15549.2|15548.2|15552.3|15551.3|15548.4|15547.4|119
1642106700000|2022-01-13 20:45:00|15549.3|15548.3|15544.3|15543.3|15549.6|15548.6|15543.1|15542.1|385
1642106710000|2022-01-13 20:45:10|15544.4|15543.4|15544.2|15543.2|15549.1|15548.1|15543.4|15542.4|177
1642106720000|2022-01-13 20:45:20|15545.7|15544.7|15548.7|15547.7|15552.8|15551.8|15543.6|15542.6|335
1642106730000|2022-01-13 20:45:30|15548.6|15547.6|15549.7|15548.7|15551.4|15550.4|15547.8|15546.8|129
1642106740000|2022-01-13 20:45:40|15549.1|15548.1|15550.1|15549.1|15551.4|15550.4|15548.7|15547.7|151
1642106750000|2022-01-13 20:45:50|15549.8|15548.8|15554.4|15553.4|15558.8|15557.8|15549.8|15548.8|310
1642106760000|2022-01-13 20:46:00|15554.9|15553.9|15553.3|15552.3|15557.4|15556.4|15549.7|15548.7|246
1642106770000|2022-01-13 20:46:10|15553.8|15552.8|15543.4|15542.4|15554.3|15553.3|15542.4|15541.4|204
1642106780000|2022-01-13 20:46:20|15543.1|15542.1|15541.8|15540.8|15543.9|15542.9|15540.1|15539.1|288
1642106790000|2022-01-13 20:46:30|15541.6|15540.6|15538.4|15537.4|15541.7|15540.7|15538.1|15537.1|427
1642106800000|2022-01-13 20:46:40|15538.7|15537.7|15536.1|15535.1|15539.4|15538.4|15535.9|15534.9|195
1642106810000|2022-01-13 20:46:50|15536.2|15535.2|15531.9|15530.9|15536.8|15535.8|15531.7|15530.7|252
1642106820000|2022-01-13 20:47:00|15532.2|15531.2|15536.1|15535.1|15539.4|15538.4|15531.3|15530.3|566
1642106830000|2022-01-13 20:47:10|15535.9|15534.9|15538.7|15537.7|15538.8|15537.8|15531.6|15530.6|385
1642106840000|2022-01-13 20:47:20|15538.6|15537.6|15538.8|15537.8|15540.2|15539.2|15537.4|15536.4|251
1642106850000|2022-01-13 20:47:30|15538.3|15537.3|15537.6|15536.6|15540.7|15539.7|15535.9|15534.9|185
1642106860000|2022-01-13 20:47:40|15537.8|15536.8|15536.2|15535.2|15540.1|15539.1|15535.2|15534.2|139
1642106870000|2022-01-13 20:47:50|15536.1|15535.1|15533.4|15532.4|15536.3|15535.3|15531.6|15530.6|200
1642106880000|2022-01-13 20:48:00|15533.6|15532.6|15530.9|15529.9|15535.3|15534.3|15530.9|15529.9|196
1642106890000|2022-01-13 20:48:10|15529.4|15528.4|15531.7|15530.7|15534.6|15533.6|15529.3|15528.3|249
1642106900000|2022-01-13 20:48:20|15532.1|15531.1|15530.9|15529.9|15532.7|15531.7|15529.6|15528.6|128
1642106910000|2022-01-13 20:48:30|15531.1|15530.1|15530.1|15529.1|15531.7|15530.7|15528.3|15527.3|233
1642106920000|2022-01-13 20:48:40|15529.7|15528.7|15534.1|15533.1|15535.8|15534.8|15529.7|15528.7|257
1642106930000|2022-01-13 20:48:50|15534.2|15533.2|15531.8|15530.8|15535.2|15534.2|15531.2|15530.2|201
1642106940000|2022-01-13 20:49:00|15531.3|15530.3|15532.4|15531.4|15532.6|15531.6|15529.8|15528.8|159
1642106950000|2022-01-13 20:49:10|15532.7|15531.7|15530.6|15529.6|15534.8|15533.8|15529.6|15528.6|181
1642106960000|2022-01-13 20:49:20|15530.7|15529.7|15526.2|15525.2|15530.7|15529.7|15525.7|15524.7|183
1642106970000|2022-01-13 20:49:30|15525.9|15524.9|15526.8|15525.8|15529.1|15528.1|15524.4|15523.4|215
1642106980000|2022-01-13 20:49:40|15526.7|15525.7|15524.4|15523.4|15527.9|15526.9|15524.1|15523.1|142
1642106990000|2022-01-13 20:49:50|15524.3|15523.3|15529.6|15528.6|15531.2|15530.2|15523.2|15522.2|409
1642107000000|2022-01-13 20:50:00|15525.2|15524.2|15518.3|15517.3|15527.1|15526.1|15510.8|15509.8|1524
1642107010000|2022-01-13 20:50:10|15518.2|15517.2|15519.1|15518.1|15522.3|15521.3|15514.8|15513.8|527
1642107020000|2022-01-13 20:50:20|15518.9|15517.9|15507.9|15506.9|15519.8|15518.8|15507.3|15506.3|523
1642107030000|2022-01-13 20:50:30|15508.3|15507.3|15505.1|15504.1|15513.3|15512.3|15504.6|15503.6|363
1642107040000|2022-01-13 20:50:40|15505.7|15504.7|15502.8|15501.8|15506.1|15505.1|15502.3|15501.3|483
1642107050000|2022-01-13 20:50:50|15502.9|15501.9|15502.7|15501.7|15506.4|15505.4|15501.1|15500.1|380
1642107060000|2022-01-13 20:51:00|15503.3|15502.3|15502.1|15501.1|15504.4|15503.4|15499.9|15498.9|471
1642107070000|2022-01-13 20:51:10|15501.1|15500.1|15502.6|15501.6|15503.1|15502.1|15499.9|15498.9|264
1642107080000|2022-01-13 20:51:20|15502.4|15501.4|15496.9|15495.9|15506.4|15505.4|15493.8|15492.8|634
1642107090000|2022-01-13 20:51:30|15497.2|15496.2|15503.4|15502.4|15505.4|15504.4|15496.7|15495.7|561
1642107100000|2022-01-13 20:51:40|15503.3|15502.3|15503.4|15502.4|15505.6|15504.6|15497.6|15496.6|375
1642107110000|2022-01-13 20:51:50|15503.6|15502.6|15509.3|15508.3|15509.3|15508.3|15501.8|15500.8|423
1642107120000|2022-01-13 20:52:00|15509.2|15508.2|15512.7|15511.7|15514.8|15513.8|15508.6|15507.6|511
1642107130000|2022-01-13 20:52:10|15512.6|15511.6|15507.7|15506.7|15513.8|15512.8|15506.9|15505.9|400
1642107140000|2022-01-13 20:52:20|15507.4|15506.4|15504.8|15503.8|15510.7|15509.7|15504.6|15503.6|267
1642107150000|2022-01-13 20:52:30|15505.1|15504.1|15514.1|15513.1|15514.8|15513.8|15504.4|15503.4|299
1642107160000|2022-01-13 20:52:40|15513.9|15512.9|15512.3|15511.3|15518.1|15517.1|15512.1|15511.1|536
1642107170000|2022-01-13 20:52:50|15512.2|15511.2|15512.9|15511.9|15517.4|15516.4|15512.2|15511.2|272
1642107180000|2022-01-13 20:53:00|15513.3|15512.3|15522.7|15521.7|15522.9|15521.9|15510.4|15509.4|430
1642107190000|2022-01-13 20:53:10|15522.2|15521.2|15519.8|15518.8|15526.8|15525.8|15517.8|15516.8|596
1642107200000|2022-01-13 20:53:20|15520.1|15519.1|15517.1|15516.1|15520.6|15519.6|15515.2|15514.2|233
1642107210000|2022-01-13 20:53:30|15516.9|15515.9|15523.1|15522.1|15525.3|15524.3|15516.4|15515.4|336
1642107220000|2022-01-13 20:53:40|15522.9|15521.9|15518.6|15517.6|15522.9|15521.9|15513.3|15512.3|428
1642107230000|2022-01-13 20:53:50|15517.4|15516.4|15512.7|15511.7|15517.4|15516.4|15507.2|15506.2|647
1642107240000|2022-01-13 20:54:00|15512.6|15511.6|15506.6|15505.6|15512.6|15511.6|15505.7|15504.7|471
1642107250000|2022-01-13 20:54:10|15506.3|15505.3|15504.9|15503.9|15509.8|15508.8|15504.6|15503.6|349
1642107260000|2022-01-13 20:54:20|15505.1|15504.1|15508.1|15507.1|15512.3|15511.3|15505.1|15504.1|285
1642107270000|2022-01-13 20:54:30|15506.7|15505.7|15500.1|15499.1|15507.2|15506.2|15498.8|15497.8|493
1642107280000|2022-01-13 20:54:40|15496.8|15495.8|15490.7|15489.7|15496.8|15495.8|15488.8|15487.8|1164
1642107290000|2022-01-13 20:54:50|15491.3|15490.3|15481.4|15480.4|15491.3|15490.3|15477.4|15476.4|1112
1642107300000|2022-01-13 20:55:00|15483.1|15482.1|15483.4|15482.4|15484.4|15483.4|15475.2|15474.2|822
1642107310000|2022-01-13 20:55:10|15483.7|15482.7|15481.3|15480.3|15486.6|15485.6|15480.3|15479.3|638
1642107320000|2022-01-13 20:55:20|15480.8|15479.8|15476.2|15475.2|15484.6|15483.6|15475.9|15474.9|426
1642107330000|2022-01-13 20:55:30|15476.4|15475.4|15473.2|15472.2|15479.4|15478.4|15473.2|15472.2|471
1642107340000|2022-01-13 20:55:40|15473.7|15472.7|15476.1|15475.1|15477.2|15476.2|15471.9|15470.9|557
1642107350000|2022-01-13 20:55:50|15475.7|15474.7|15475.1|15474.1|15476.1|15475.1|15473.6|15472.6|244
1642107360000|2022-01-13 20:56:00|15475.3|15474.3|15486.3|15485.3|15486.8|15485.8|15474.9|15473.9|624
1642107370000|2022-01-13 20:56:10|15486.6|15485.6|15479.3|15478.3|15486.6|15485.6|15477.1|15476.1|684
1642107380000|2022-01-13 20:56:20|15479.4|15478.4|15487.3|15486.3|15487.4|15486.4|15478.7|15477.7|384
1642107390000|2022-01-13 20:56:30|15487.2|15486.2|15498.9|15497.9|15498.9|15497.9|15487.2|15486.2|579
1642107400000|2022-01-13 20:56:40|15499.2|15498.2|15504.3|15503.3|15504.3|15503.3|15498.7|15497.7|412
1642107410000|2022-01-13 20:56:50|15504.1|15503.1|15504.1|15503.1|15510.2|15509.2|15503.3|15502.3|548
1642107420000|2022-01-13 20:57:00|15504.2|15503.2|15504.6|15503.6|15506.9|15505.9|15500.9|15499.9|347
1642107430000|2022-01-13 20:57:10|15504.8|15503.8|15512.2|15511.2|15512.2|15511.2|15504.4|15503.4|624
1642107440000|2022-01-13 20:57:20|15512.1|15511.1|15514.9|15513.9|15519.2|15518.2|15511.3|15510.3|714
1642107450000|2022-01-13 20:57:30|15514.8|15513.8|15511.3|15510.3|15517.3|15516.3|15510.6|15509.6|341
1642107460000|2022-01-13 20:57:40|15510.7|15509.7|15512.2|15511.2|15514.9|15513.9|15510.1|15509.1|289
1642107470000|2022-01-13 20:57:50|15511.6|15510.6|15504.2|15503.2|15512.9|15511.9|15503.8|15502.8|443
1642107480000|2022-01-13 20:58:00|15504.1|15503.1|15505.7|15504.7|15508.4|15507.4|15499.3|15498.3|462
1642107490000|2022-01-13 20:58:10|15505.8|15504.8|15506.3|15505.3|15507.3|15506.3|15500.9|15499.9|375
1642107500000|2022-01-13 20:58:20|15506.7|15505.7|15502.3|15501.3|15507.1|15506.1|15501.8|15500.8|604
1642107510000|2022-01-13 20:58:30|15502.1|15501.1|15498.1|15497.1|15502.3|15501.3|15497.3|15496.3|345
1642107520000|2022-01-13 20:58:40|15497.4|15496.4|15495.7|15494.7|15497.9|15496.9|15494.6|15493.6|529
1642107530000|2022-01-13 20:58:50|15495.6|15494.6|15495.3|15494.3|15496.7|15495.7|15491.9|15490.9|799
1642107540000|2022-01-13 20:59:00|15495.2|15494.2|15491.3|15490.3|15495.4|15494.4|15487.7|15486.7|752
1642107550000|2022-01-13 20:59:10|15491.1|15490.1|15484.3|15483.3|15491.2|15490.2|15483.6|15482.6|676
1642107560000|2022-01-13 20:59:20|15484.2|15483.2|15485.3|15484.3|15488.4|15487.4|15482.2|15481.2|766
1642107570000|2022-01-13 20:59:30|15484.6|15483.6|15488.3|15487.3|15489.1|15488.1|15481.1|15480.1|782
1642107580000|2022-01-13 20:59:40|15487.8|15486.8|15489.3|15488.3|15496.4|15495.4|15487.3|15486.3|1303
1642107590000|2022-01-13 20:59:50|15488.6|15487.6|15512.6|15511.6|15521.3|15520.3|15487.1|15486.1|4928
1642107600000|2022-01-13 21:00:00|15513.2|15512.2|15521.2|15519.2|15527.7|15525.7|15512.6|15510.6|1619
1642107610000|2022-01-13 21:00:10|15522.8|15520.8|15522.6|15520.6|15528.1|15526.1|15519.4|15517.4|699
1642107620000|2022-01-13 21:00:20|15522.4|15520.4|15518.7|15516.7|15523.6|15521.6|15517.9|15515.9|393
1642107630000|2022-01-13 21:00:30|15518.3|15516.3|15524|15522|15525.4|15523.4|15517.8|15515.8|439
1642107640000|2022-01-13 21:00:40|15525.2|15523.2|15523.5|15521.5|15525.3|15523.3|15519.9|15517.9|468
1642107650000|2022-01-13 21:00:50|15523.7|15521.7|15526.4|15524.4|15526.9|15524.9|15522.8|15520.8|228
1642107660000|2022-01-13 21:01:00|15525.9|15523.9|15519.8|15517.8|15525.9|15523.9|15519.5|15517.5|285
1642107670000|2022-01-13 21:01:10|15519.5|15517.5|15520.8|15518.8|15521.5|15519.5|15517.9|15515.9|402
1642107680000|2022-01-13 21:01:20|15520.9|15518.9|15515.2|15513.2|15521.5|15519.5|15513.4|15511.4|416
1642107690000|2022-01-13 21:01:30|15515|15513|15512.8|15510.8|15515.5|15513.5|15512.3|15510.3|201
1642107700000|2022-01-13 21:01:40|15512.7|15510.7|15510.5|15508.5|15513.5|15511.5|15510|15508|249
1642107710000|2022-01-13 21:01:50|15510.8|15508.8|15510.4|15508.4|15511.2|15509.2|15509.8|15507.8|208
1642107720000|2022-01-13 21:02:00|15510.8|15508.8|15509.7|15507.7|15511.5|15509.5|15509.7|15507.7|254
1642107730000|2022-01-13 21:02:10|15509.5|15507.5|15509.4|15507.4|15510.7|15508.7|15508.5|15506.5|166
1642107740000|2022-01-13 21:02:20|15509|15507|15508.8|15506.8|15509.9|15507.9|15508.8|15506.8|128
1642107750000|2022-01-13 21:02:30|15509|15507|15508.3|15506.3|15509.7|15507.7|15508.3|15506.3|132
1642107760000|2022-01-13 21:02:40|15508.2|15506.2|15504.5|15502.5|15508.3|15506.3|15502.7|15500.7|291
1642107770000|2022-01-13 21:02:50|15504.4|15502.4|15504.8|15502.8|15505|15503|15502.4|15500.4|83
1642107780000|2022-01-13 21:03:00|15505.5|15503.5|15506.8|15504.8|15506.8|15504.8|15504.3|15502.3|133
1642107790000|2022-01-13 21:03:10|15507|15505|15509.3|15507.3|15510.8|15508.8|15507|15505|205
1642107800000|2022-01-13 21:03:20|15508.7|15506.7|15495.4|15493.4|15508.9|15506.9|15495|15493|272
1642107810000|2022-01-13 21:03:30|15494.5|15492.5|15494|15492|15497.4|15495.4|15491.4|15489.4|244
1642107820000|2022-01-13 21:03:40|15493.9|15491.9|15498.8|15496.8|15498.9|15496.9|15493.5|15491.5|161
1642107830000|2022-01-13 21:03:50|15498.5|15496.5|15499.4|15497.4|15501.3|15499.3|15498.2|15496.2|95
1642107840000|2022-01-13 21:04:00|15499.7|15497.7|15498.5|15496.5|15500.3|15498.3|15498.5|15496.5|70
1642107850000|2022-01-13 21:04:10|15498.7|15496.7|15500.7|15498.7|15502.7|15500.7|15498.7|15496.7|198
1642107860000|2022-01-13 21:04:20|15500.5|15498.5|15503|15501|15504.3|15502.3|15500|15498|185
1642107870000|2022-01-13 21:04:30|15502.9|15500.9|15500|15498|15503.4|15501.4|15498.7|15496.7|161
1642107880000|2022-01-13 21:04:40|15500.5|15498.5|15502.8|15500.8|15502.8|15500.8|15500|15498|55
1642107890000|2022-01-13 21:04:50|15502.9|15500.9|15508|15506|15510.8|15508.8|15501.2|15499.2|230
1642107900000|2022-01-13 21:05:00|15508.2|15506.2|15512|15510|15513.9|15511.9|15506.3|15504.3|257
1642107910000|2022-01-13 21:05:10|15512.4|15510.4|15509.7|15507.7|15512.4|15510.4|15507|15505|185
1642107920000|2022-01-13 21:05:20|15509.4|15507.4|15509.4|15507.4|15509.9|15507.9|15507.7|15505.7|206
1642107930000|2022-01-13 21:05:30|15508.7|15506.7|15510.9|15508.9|15511.9|15509.9|15507.9|15505.9|91
1642107940000|2022-01-13 21:05:40|15511.4|15509.4|15508|15506|15511.9|15509.9|15507.9|15505.9|69
1642107950000|2022-01-13 21:05:50|15508.2|15506.2|15506.9|15504.9|15508.2|15506.2|15506.4|15504.4|93
1642107960000|2022-01-13 21:06:00|15506.8|15504.8|15510|15508|15510|15508|15506.7|15504.7|115
1642107970000|2022-01-13 21:06:10|15510.3|15508.3|15510.3|15508.3|15511.5|15509.5|15509.4|15507.4|74
1642107980000|2022-01-13 21:06:20|15510.2|15508.2|15506.3|15504.3|15510.2|15508.2|15505.5|15503.5|65
1642107990000|2022-01-13 21:06:30|15506.5|15504.5|15507.7|15505.7|15508.3|15506.3|15505.8|15503.8|57
1642108000000|2022-01-13 21:06:40|15506.3|15504.3|15507.8|15505.8|15509.3|15507.3|15505.3|15503.3|65
1642108010000|2022-01-13 21:06:50|15507.9|15505.9|15508|15506|15508.7|15506.7|15507|15505|36
1642108020000|2022-01-13 21:07:00|15507.9|15505.9|15508.9|15506.9|15510|15508|15507.7|15505.7|81
1642108030000|2022-01-13 21:07:10|15507.8|15505.8|15508.9|15506.9|15508.9|15506.9|15505|15503|68
1642108040000|2022-01-13 21:07:20|15509|15507|15507.5|15505.5|15511.2|15509.2|15505.5|15503.5|73
1642108050000|2022-01-13 21:07:30|15507.8|15505.8|15506.2|15504.2|15508.2|15506.2|15505.4|15503.4|71
1642108060000|2022-01-13 21:07:40|15505.3|15503.3|15505.9|15503.9|15506.9|15504.9|15505.3|15503.3|47
1642108070000|2022-01-13 21:07:50|15505.7|15503.7|15505.7|15503.7|15506.7|15504.7|15504.8|15502.8|50
1642108080000|2022-01-13 21:08:00|15505.5|15503.5|15504.5|15502.5|15505.9|15503.9|15503.8|15501.8|86
1642108090000|2022-01-13 21:08:10|15504|15502|15504.9|15502.9|15506.9|15504.9|15503.5|15501.5|105
1642108100000|2022-01-13 21:08:20|15505.2|15503.2|15499.9|15497.9|15505.4|15503.4|15498.7|15496.7|130
1642108110000|2022-01-13 21:08:30|15499.3|15497.3|15500.3|15498.3|15500.3|15498.3|15496.9|15494.9|117
1642108120000|2022-01-13 21:08:40|15500.2|15498.2|15499.9|15497.9|15500.3|15498.3|15497.3|15495.3|81
1642108130000|2022-01-13 21:08:50|15500|15498|15502.5|15500.5|15503.2|15501.2|15499.9|15497.9|100
1642108140000|2022-01-13 21:09:00|15502.7|15500.7|15505|15503|15505.2|15503.2|15502|15500|54
1642108150000|2022-01-13 21:09:10|15505.2|15503.2|15503|15501|15506.4|15504.4|15503|15501|69
1642108160000|2022-01-13 21:09:20|15503.3|15501.3|15502.4|15500.4|15504|15502|15502.3|15500.3|45
1642108170000|2022-01-13 21:09:30|15502.5|15500.5|15502.9|15500.9|15503.2|15501.2|15502|15500|35
1642108180000|2022-01-13 21:09:40|15503.2|15501.2|15503|15501|15503.2|15501.2|15501.3|15499.3|57
1642108190000|2022-01-13 21:09:50|15503.2|15501.2|15504.5|15502.5|15505.4|15503.4|15503|15501|18
1642108200000|2022-01-13 21:10:00|15504.4|15502.4|15507.3|15505.3|15508.3|15506.3|15504.4|15502.4|90
1642108210000|2022-01-13 21:10:10|15506.9|15504.9|15503.7|15501.7|15507|15505|15503.2|15501.2|68
1642108220000|2022-01-13 21:10:20|15503.5|15501.5|15503.9|15501.9|15504.7|15502.7|15503.5|15501.5|30
1642108230000|2022-01-13 21:10:30|15503.8|15501.8|15505.3|15503.3|15505.4|15503.4|15503.8|15501.8|22
1642108240000|2022-01-13 21:10:40|15505.2|15503.2|15503.2|15501.2|15506.5|15504.5|15503.2|15501.2|73
1642108250000|2022-01-13 21:10:50|15503.3|15501.3|15504.8|15502.8|15504.9|15502.9|15503.2|15501.2|25
1642108260000|2022-01-13 21:11:00|15504.5|15502.5|15504.2|15502.2|15504.9|15502.9|15503.3|15501.3|32
1642108270000|2022-01-13 21:11:10|15504.4|15502.4|15504.8|15502.8|15505|15503|15503.8|15501.8|37
1642108280000|2022-01-13 21:11:20|15505.2|15503.2|15505.9|15503.9|15505.9|15503.9|15504.2|15502.2|23
1642108290000|2022-01-13 21:11:30|15505.7|15503.7|15505.7|15503.7|15505.8|15503.8|15505.3|15503.3|21
1642108300000|2022-01-13 21:11:40|15505.8|15503.8|15505|15503|15505.9|15503.9|15505|15503|7
1642108310000|2022-01-13 21:11:50|15504.9|15502.9|15502.7|15500.7|15504.9|15502.9|15502.4|15500.4|34
1642108320000|2022-01-13 21:12:00|15502.8|15500.8|15504|15502|15504.2|15502.2|15502|15500|49
1642108330000|2022-01-13 21:12:10|15504.2|15502.2|15503.4|15501.4|15504.2|15502.2|15502.9|15500.9|26
1642108340000|2022-01-13 21:12:20|15502.9|15500.9|15500.4|15498.4|15503.9|15501.9|15500.4|15498.4|155
1642108350000|2022-01-13 21:12:30|15500|15498|15497.2|15495.2|15500.4|15498.4|15497.2|15495.2|59
1642108360000|2022-01-13 21:12:40|15497.3|15495.3|15498.5|15496.5|15498.9|15496.9|15497.3|15495.3|83
1642108370000|2022-01-13 21:12:50|15498.7|15496.7|15499.4|15497.4|15500.4|15498.4|15498.2|15496.2|41
1642108380000|2022-01-13 21:13:00|15499.2|15497.2|15505|15503|15505|15503|15499.2|15497.2|111
1642108390000|2022-01-13 21:13:10|15505.2|15503.2|15505.5|15503.5|15505.8|15503.8|15504.4|15502.4|85
1642108400000|2022-01-13 21:13:20|15505.7|15503.7|15508.8|15506.8|15509|15507|15505.5|15503.5|117
1642108410000|2022-01-13 21:13:30|15508.7|15506.7|15511|15509|15511|15509|15508.7|15506.7|94
1642108420000|2022-01-13 21:13:40|15511.2|15509.2|15508.7|15506.7|15511.4|15509.4|15508.7|15506.7|95
1642108430000|2022-01-13 21:13:50|15508.8|15506.8|15510.5|15508.5|15510.7|15508.7|15508.3|15506.3|29
1642108440000|2022-01-13 21:14:00|15510.4|15508.4|15515.8|15513.8|15515.8|15513.8|15509.3|15507.3|125
1642108450000|2022-01-13 21:14:10|15515.7|15513.7|15512.3|15510.3|15518.5|15516.5|15512|15510|175
1642108460000|2022-01-13 21:14:20|15512.8|15510.8|15516.2|15514.2|15516.4|15514.4|15512.8|15510.8|42
1642108470000|2022-01-13 21:14:30|15515.8|15513.8|15516.7|15514.7|15517.7|15515.7|15515.8|15513.8|100
1642108480000|2022-01-13 21:14:40|15516.5|15514.5|15516.7|15514.7|15518.5|15516.5|15515.8|15513.8|109
1642108490000|2022-01-13 21:14:50|15515.4|15513.4|15511.3|15509.3|15515.7|15513.7|15511.3|15509.3|114
1642108500000|2022-01-13 21:15:00|15511.4|15509.4|15510.8|15508.8|15515.4|15513.4|15510.7|15508.7|92
1642108510000|2022-01-13 21:15:10|15511.2|15509.2|15508.2|15506.2|15511.4|15509.4|15503.8|15501.8|100
1642108520000|2022-01-13 21:15:20|15508|15506|15504.8|15502.8|15508|15506|15504.8|15502.8|26
1642108530000|2022-01-13 21:15:30|15504.9|15502.9|15505.9|15503.9|15506|15504|15504.9|15502.9|37
1642108540000|2022-01-13 21:15:40|15505.4|15503.4|15505.5|15503.5|15505.9|15503.9|15504.7|15502.7|39
1642108550000|2022-01-13 21:15:50|15505|15503|15504.9|15502.9|15505.2|15503.2|15504.4|15502.4|22
1642108560000|2022-01-13 21:16:00|15505|15503|15507.7|15505.7|15507.7|15505.7|15504.7|15502.7|49
1642108570000|2022-01-13 21:16:10|15507.2|15505.2|15510.7|15508.7|15510.7|15508.7|15507.2|15505.2|34
1642108580000|2022-01-13 21:16:20|15510|15508|15509.7|15507.7|15510.3|15508.3|15509.3|15507.3|19
1642108590000|2022-01-13 21:16:30|15509.3|15507.3|15508.2|15506.2|15509.7|15507.7|15508.2|15506.2|38
1642108600000|2022-01-13 21:16:40|15508|15506|15506|15504|15508|15506|15505.2|15503.2|21
1642108610000|2022-01-13 21:16:50|15507.8|15505.8|15507.9|15505.9|15508|15506|15506.7|15504.7|35
1642108620000|2022-01-13 21:17:00|15507.8|15505.8|15507.9|15505.9|15508.4|15506.4|15507.2|15505.2|9
1642108630000|2022-01-13 21:17:10|15508|15506|15508.3|15506.3|15508.4|15506.4|15507.7|15505.7|5
1642108640000|2022-01-13 21:17:20|15508.4|15506.4|15509.2|15507.2|15509.2|15507.2|15507.9|15505.9|29
1642108650000|2022-01-13 21:17:30|15508.9|15506.9|15508.2|15506.2|15508.9|15506.9|15507.8|15505.8|17
1642108660000|2022-01-13 21:17:40|15508.3|15506.3|15507.8|15505.8|15508.7|15506.7|15507.8|15505.8|10
1642108670000|2022-01-13 21:17:50|15507.9|15505.9|15506.2|15504.2|15507.9|15505.9|15505.9|15503.9|19
1642108680000|2022-01-13 21:18:00|15505.9|15503.9|15506.9|15504.9|15507.2|15505.2|15505.7|15503.7|23
1642108690000|2022-01-13 21:18:10|15507.2|15505.2|15505.4|15503.4|15507.2|15505.2|15505.4|15503.4|24
1642108700000|2022-01-13 21:18:20|15505.3|15503.3|15505.2|15503.2|15505.4|15503.4|15504.3|15502.3|23
1642108710000|2022-01-13 21:18:30|15505.4|15503.4|15503|15501|15505.4|15503.4|15502.9|15500.9|24
1642108720000|2022-01-13 21:18:40|15502.9|15500.9|15500.2|15498.2|15503|15501|15499.9|15497.9|53
1642108730000|2022-01-13 21:18:50|15500.3|15498.3|15497.2|15495.2|15500.3|15498.3|15497.2|15495.2|60
1642108740000|2022-01-13 21:19:00|15497.5|15495.5|15497.2|15495.2|15497.9|15495.9|15497.2|15495.2|39
1642108750000|2022-01-13 21:19:10|15497.5|15495.5|15497.4|15495.4|15498.3|15496.3|15497.4|15495.4|15
1642108760000|2022-01-13 21:19:20|15497.3|15495.3|15497.3|15495.3|15497.7|15495.7|15497.2|15495.2|30
1642108770000|2022-01-13 21:19:30|15497.4|15495.4|15498.7|15496.7|15499.2|15497.2|15497.4|15495.4|52
1642108780000|2022-01-13 21:19:40|15498.4|15496.4|15497.9|15495.9|15498.9|15496.9|15497.9|15495.9|20
1642108790000|2022-01-13 21:19:50|15498.2|15496.2|15501.2|15499.2|15501.4|15499.4|15498.2|15496.2|22
1642108800000|2022-01-13 21:20:00|15501|15499|15500.8|15498.8|15502.2|15500.2|15500.8|15498.8|19
1642108810000|2022-01-13 21:20:10|15501.4|15499.4|15501|15499|15501.4|15499.4|15500.8|15498.8|11
1642108820000|2022-01-13 21:20:20|15501.3|15499.3|15499.7|15497.7|15501.3|15499.3|15499.7|15497.7|15
1642108830000|2022-01-13 21:20:30|15499.5|15497.5|15498.4|15496.4|15499.5|15497.5|15498.3|15496.3|11
1642108840000|2022-01-13 21:20:40|15498.5|15496.5|15498.3|15496.3|15499.5|15497.5|15498.3|15496.3|17
1642108850000|2022-01-13 21:20:50|15498|15496|15498.5|15496.5|15498.7|15496.7|15497.4|15495.4|38
1642108860000|2022-01-13 21:21:00|15498.7|15496.7|15499.5|15497.5|15499.5|15497.5|15498.3|15496.3|10
1642108870000|2022-01-13 21:21:10|15499.7|15497.7|15500.2|15498.2|15500.2|15498.2|15499.7|15497.7|25
1642108880000|2022-01-13 21:21:20|15500|15498|15500.4|15498.4|15500.4|15498.4|15500|15498|5
1642108890000|2022-01-13 21:21:30|15500.3|15498.3|15500.5|15498.5|15500.5|15498.5|15500.2|15498.2|7
1642108900000|2022-01-13 21:21:40|15500.4|15498.4|15499.9|15497.9|15500.5|15498.5|15499.7|15497.7|4
1642108910000|2022-01-13 21:21:50|15500|15498|15499.8|15497.8|15500.3|15498.3|15499.4|15497.4|21
1642108920000|2022-01-13 21:22:00|15499.7|15497.7|15497|15495|15499.7|15497.7|15497|15495|26
1642108930000|2022-01-13 21:22:10|15496.8|15494.8|15495.5|15493.5|15497.4|15495.4|15495.5|15493.5|64
1642108940000|2022-01-13 21:22:20|15495.3|15493.3|15495.9|15493.9|15496.7|15494.7|15495.2|15493.2|69
1642108950000|2022-01-13 21:22:30|15496.2|15494.2|15496.8|15494.8|15496.8|15494.8|15496.2|15494.2|26
1642108960000|2022-01-13 21:22:40|15496.9|15494.9|15497|15495|15497.7|15495.7|15496.5|15494.5|23
1642108970000|2022-01-13 21:22:50|15496.9|15494.9|15496.2|15494.2|15496.9|15494.9|15495.9|15493.9|15
1642108980000|2022-01-13 21:23:00|15496|15494|15495.3|15493.3|15496|15494|15495.2|15493.2|9
1642108990000|2022-01-13 21:23:10|15495.4|15493.4|15493.7|15491.7|15495.5|15493.5|15493.7|15491.7|41
1642109000000|2022-01-13 21:23:20|15494.3|15492.3|15494.4|15492.4|15494.4|15492.4|15493|15491|40
1642109010000|2022-01-13 21:23:30|15494.5|15492.5|15494.2|15492.2|15494.5|15492.5|15494.2|15492.2|11
1642109020000|2022-01-13 21:23:40|15494.3|15492.3|15493.9|15491.9|15494.4|15492.4|15493.9|15491.9|8
1642109030000|2022-01-13 21:23:50|15493.8|15491.8|15494.8|15492.8|15494.9|15492.9|15493.7|15491.7|15
1642109040000|2022-01-13 21:24:00|15494.9|15492.9|15495.8|15493.8|15495.8|15493.8|15494.8|15492.8|13
1642109050000|2022-01-13 21:24:10|15495.9|15493.9|15496.2|15494.2|15497.8|15495.8|15495.9|15493.9|17
1642109060000|2022-01-13 21:24:20|15496.3|15494.3|15495.9|15493.9|15496.5|15494.5|15495.9|15493.9|12
1642109070000|2022-01-13 21:24:30|15495.8|15493.8|15496|15494|15496.3|15494.3|15495.8|15493.8|9
1642109080000|2022-01-13 21:24:40|15496.3|15494.3|15494.9|15492.9|15496.3|15494.3|15494.8|15492.8|15
1642109090000|2022-01-13 21:24:50|15495.2|15493.2|15495.4|15493.4|15495.8|15493.8|15495.2|15493.2|9
1642109100000|2022-01-13 21:25:00|15495.5|15493.5|15498|15496|15498.4|15496.4|15495.5|15493.5|38
1642109110000|2022-01-13 21:25:10|15498.7|15496.7|15498.2|15496.2|15498.7|15496.7|15497.9|15495.9|19
1642109120000|2022-01-13 21:25:20|15498.3|15496.3|15498.4|15496.4|15498.8|15496.8|15498.3|15496.3|26
1642109130000|2022-01-13 21:25:30|15498.3|15496.3|15501.4|15499.4|15502.2|15500.2|15498.3|15496.3|44
1642109140000|2022-01-13 21:25:40|15500.3|15498.3|15499.5|15497.5|15500.3|15498.3|15499.5|15497.5|21
1642109150000|2022-01-13 21:25:50|15499.7|15497.7|15500.3|15498.3|15500.3|15498.3|15499.7|15497.7|11
1642109160000|2022-01-13 21:26:00|15500.4|15498.4|15498.7|15496.7|15500.4|15498.4|15498.7|15496.7|24
1642109170000|2022-01-13 21:26:10|15498.5|15496.5|15496.4|15494.4|15499.2|15497.2|15496.4|15494.4|49
1642109180000|2022-01-13 21:26:20|15496.3|15494.3|15495.2|15493.2|15496.3|15494.3|15494.5|15492.5|28
1642109190000|2022-01-13 21:26:30|15494.7|15492.7|15496|15494|15496|15494|15494.7|15492.7|21
1642109200000|2022-01-13 21:26:40|15495.9|15493.9|15495.9|15493.9|15495.9|15493.9|15495.9|15493.9|0
1642109210000|2022-01-13 21:26:50|15496|15494|15496.3|15494.3|15496.3|15494.3|15495.8|15493.8|10
1642109220000|2022-01-13 21:27:00|15496|15494|15497.2|15495.2|15497.2|15495.2|15496|15494|7
1642109230000|2022-01-13 21:27:10|15497|15495|15495.9|15493.9|15497|15495|15495.9|15493.9|14
1642109240000|2022-01-13 21:27:20|15495.8|15493.8|15493.3|15491.3|15495.9|15493.9|15493.3|15491.3|38
1642109250000|2022-01-13 21:27:30|15493.4|15491.4|15492.8|15490.8|15493.9|15491.9|15492.8|15490.8|13
1642109260000|2022-01-13 21:27:40|15493|15491|15493.8|15491.8|15494|15492|15491.4|15489.4|58
1642109270000|2022-01-13 21:27:50|15493.7|15491.7|15494|15492|15494.3|15492.3|15493.3|15491.3|12
1642109280000|2022-01-13 21:28:00|15493.9|15491.9|15491.4|15489.4|15493.9|15491.9|15491.4|15489.4|20
1642109290000|2022-01-13 21:28:10|15492|15490|15493|15491|15493.2|15491.2|15492|15490|19
1642109300000|2022-01-13 21:28:20|15493.2|15491.2|15493.2|15491.2|15493.3|15491.3|15492.9|15490.9|7
1642109310000|2022-01-13 21:28:30|15493.3|15491.3|15493.3|15491.3|15493.3|15491.3|15493.3|15491.3|4
1642109320000|2022-01-13 21:28:40|15493.2|15491.2|15492.2|15490.2|15493.3|15491.3|15492.2|15490.2|7
1642109330000|2022-01-13 21:28:50|15492.3|15490.3|15491.4|15489.4|15492.3|15490.3|15491.4|15489.4|12
1642109340000|2022-01-13 21:29:00|15491.3|15489.3|15487.7|15485.7|15491.3|15489.3|15487.3|15485.3|50
1642109350000|2022-01-13 21:29:10|15487.8|15485.8|15483.4|15481.4|15487.8|15485.8|15481.7|15479.7|154
1642109360000|2022-01-13 21:29:20|15483.8|15481.8|15487|15485|15487|15485|15483.8|15481.8|45
1642109370000|2022-01-13 21:29:30|15488|15486|15490.4|15488.4|15490.8|15488.8|15488|15486|35
1642109380000|2022-01-13 21:29:40|15490.3|15488.3|15488.9|15486.9|15490.4|15488.4|15488.8|15486.8|16
1642109390000|2022-01-13 21:29:50|15488.8|15486.8|15489.3|15487.3|15489.3|15487.3|15488.4|15486.4|22
1642109400000|2022-01-13 21:30:00|15489.4|15487.4|15492.5|15490.5|15494.7|15492.7|15489.2|15487.2|53
1642109410000|2022-01-13 21:30:10|15492.3|15490.3|15489.9|15487.9|15492.3|15490.3|15489.2|15487.2|11
1642109420000|2022-01-13 21:30:20|15489.8|15487.8|15489.3|15487.3|15490|15488|15489.3|15487.3|12
1642109430000|2022-01-13 21:30:30|15489.4|15487.4|15489.8|15487.8|15490.4|15488.4|15489.3|15487.3|5
1642109440000|2022-01-13 21:30:40|15489|15487|15488.4|15486.4|15489.2|15487.2|15487.5|15485.5|40
1642109450000|2022-01-13 21:30:50|15488.3|15486.3|15487.5|15485.5|15489|15487|15487.4|15485.4|81
1642109460000|2022-01-13 21:31:00|15487.2|15485.2|15487.8|15485.8|15488.4|15486.4|15486.9|15484.9|24
1642109470000|2022-01-13 21:31:10|15487.3|15485.3|15488.3|15486.3|15488.3|15486.3|15487|15485|24
1642109480000|2022-01-13 21:31:20|15489.2|15487.2|15489.2|15487.2|15489.4|15487.4|15488.7|15486.7|26
1642109490000|2022-01-13 21:31:30|15489.3|15487.3|15491.9|15489.9|15492.5|15490.5|15489|15487|29
1642109500000|2022-01-13 21:31:40|15491.7|15489.7|15490.2|15488.2|15491.7|15489.7|15489.9|15487.9|16
1642109510000|2022-01-13 21:31:50|15489.7|15487.7|15493.4|15491.4|15493.5|15491.5|15489.7|15487.7|15
1642109520000|2022-01-13 21:32:00|15493.7|15491.7|15492.3|15490.3|15493.9|15491.9|15492|15490|27
1642109530000|2022-01-13 21:32:10|15492.5|15490.5|15493.4|15491.4|15493.5|15491.5|15492.5|15490.5|9
1642109540000|2022-01-13 21:32:20|15493.5|15491.5|15498.3|15496.3|15498.3|15496.3|15493.5|15491.5|128
1642109550000|2022-01-13 21:32:30|15497.8|15495.8|15496.7|15494.7|15498.7|15496.7|15496.5|15494.5|36
1642109560000|2022-01-13 21:32:40|15495.9|15493.9|15493.3|15491.3|15495.9|15493.9|15493.3|15491.3|4
1642109570000|2022-01-13 21:32:50|15493.5|15491.5|15494.4|15492.4|15494.4|15492.4|15493.2|15491.2|12
1642109580000|2022-01-13 21:33:00|15494.7|15492.7|15495|15493|15495.9|15493.9|15494.2|15492.2|11
1642109590000|2022-01-13 21:33:10|15494.8|15492.8|15496.7|15494.7|15496.7|15494.7|15494.7|15492.7|11
1642109600000|2022-01-13 21:33:20|15497|15495|15498.7|15496.7|15498.7|15496.7|15497|15495|15
1642109610000|2022-01-13 21:33:30|15498.8|15496.8|15497.7|15495.7|15500.2|15498.2|15497.7|15495.7|33
1642109620000|2022-01-13 21:33:40|15497.5|15495.5|15498.5|15496.5|15498.5|15496.5|15496.8|15494.8|12
1642109630000|2022-01-13 21:33:50|15498.3|15496.3|15499.5|15497.5|15500.7|15498.7|15498.2|15496.2|27
1642109640000|2022-01-13 21:34:00|15499.7|15497.7|15499.8|15497.8|15500.2|15498.2|15499.2|15497.2|15
1642109650000|2022-01-13 21:34:10|15499.9|15497.9|15497.2|15495.2|15499.9|15497.9|15497.2|15495.2|15
1642109660000|2022-01-13 21:34:20|15496.9|15494.9|15497.5|15495.5|15497.7|15495.7|15496.2|15494.2|15
1642109670000|2022-01-13 21:34:30|15497.8|15495.8|15499.2|15497.2|15499.2|15497.2|15497.5|15495.5|6
1642109680000|2022-01-13 21:34:40|15499|15497|15499.5|15497.5|15499.5|15497.5|15499|15497|5
1642109690000|2022-01-13 21:34:50|15500.2|15498.2|15500.2|15498.2|15500.4|15498.4|15500|15498|15
1642109700000|2022-01-13 21:35:00|15500|15498|15502.3|15500.3|15502.5|15500.5|15498.4|15496.4|36
1642109710000|2022-01-13 21:35:10|15502.5|15500.5|15502|15500|15502.5|15500.5|15501.8|15499.8|12
1642109720000|2022-01-13 21:35:20|15501.9|15499.9|15501.3|15499.3|15501.9|15499.9|15501.2|15499.2|7
1642109730000|2022-01-13 21:35:30|15501.2|15499.2|15504.7|15502.7|15504.7|15502.7|15501|15499|20
1642109740000|2022-01-13 21:35:40|15504.4|15502.4|15503.9|15501.9|15504.4|15502.4|15503.5|15501.5|20
1642109750000|2022-01-13 21:35:50|15502.9|15500.9|15502.9|15500.9|15503.5|15501.5|15502.5|15500.5|26
1642109760000|2022-01-13 21:36:00|15501.9|15499.9|15502|15500|15502.4|15500.4|15501.3|15499.3|16
1642109770000|2022-01-13 21:36:10|15501.9|15499.9|15504.3|15502.3|15504.4|15502.4|15501.9|15499.9|29
1642109780000|2022-01-13 21:36:20|15504.2|15502.2|15504.2|15502.2|15504.9|15502.9|15503.5|15501.5|7
1642109790000|2022-01-13 21:36:30|15504.3|15502.3|15505.4|15503.4|15505.4|15503.4|15504.3|15502.3|7
1642109800000|2022-01-13 21:36:40|15505.5|15503.5|15505.7|15503.7|15505.7|15503.7|15505.3|15503.3|5
1642109810000|2022-01-13 21:36:50|15506|15504|15506.2|15504.2|15506.5|15504.5|15506|15504|17
1642109820000|2022-01-13 21:37:00|15505.3|15503.3|15503.8|15501.8|15506.2|15504.2|15503.8|15501.8|17
1642109830000|2022-01-13 21:37:10|15503.9|15501.9|15504.7|15502.7|15504.9|15502.9|15503.9|15501.9|6
1642109840000|2022-01-13 21:37:20|15505|15503|15506.9|15504.9|15507.2|15505.2|15504.9|15502.9|15
1642109850000|2022-01-13 21:37:30|15507.4|15505.4|15504.9|15502.9|15507.4|15505.4|15504.8|15502.8|17
1642109860000|2022-01-13 21:37:40|15505|15503|15505.4|15503.4|15506.8|15504.8|15505|15503|5
1642109870000|2022-01-13 21:37:50|15504.7|15502.7|15503.7|15501.7|15504.9|15502.9|15503.5|15501.5|16
1642109880000|2022-01-13 21:38:00|15503.8|15501.8|15504.5|15502.5|15505.3|15503.3|15503.8|15501.8|8
1642109890000|2022-01-13 21:38:10|15504.7|15502.7|15506.7|15504.7|15506.7|15504.7|15504.5|15502.5|27
1642109900000|2022-01-13 21:38:20|15506.5|15504.5|15503.8|15501.8|15506.7|15504.7|15503.8|15501.8|10
1642109910000|2022-01-13 21:38:30|15503.5|15501.5|15503.5|15501.5|15503.9|15501.9|15503|15501|9
1642109920000|2022-01-13 21:38:40|15504|15502|15504.2|15502.2|15504.7|15502.7|15504|15502|8
1642109930000|2022-01-13 21:38:50|15504.3|15502.3|15504|15502|15504.3|15502.3|15504|15502|1
1642109940000|2022-01-13 21:39:00|15504.2|15502.2|15503.8|15501.8|15504.2|15502.2|15503.7|15501.7|57
1642109950000|2022-01-13 21:39:10|15503.5|15501.5|15502.4|15500.4|15503.8|15501.8|15502.4|15500.4|26
1642109960000|2022-01-13 21:39:20|15502.5|15500.5|15504.5|15502.5|15504.5|15502.5|15502.5|15500.5|32
1642109970000|2022-01-13 21:39:30|15504.7|15502.7|15506.9|15504.9|15506.9|15504.9|15504.7|15502.7|26
1642109980000|2022-01-13 21:39:40|15506.8|15504.8|15505.7|15503.7|15506.8|15504.8|15505.7|15503.7|9
1642109990000|2022-01-13 21:39:50|15505.5|15503.5|15505.8|15503.8|15505.8|15503.8|15505|15503|13
1642110000000|2022-01-13 21:40:00|15505.9|15503.9|15505.7|15503.7|15506.2|15504.2|15505.5|15503.5|4
1642110010000|2022-01-13 21:40:10|15505.8|15503.8|15507.2|15505.2|15507.2|15505.2|15505.8|15503.8|15
1642110020000|2022-01-13 21:40:20|15507.4|15505.4|15508.2|15506.2|15508.2|15506.2|15507.2|15505.2|11
1642110030000|2022-01-13 21:40:30|15508.3|15506.3|15508.9|15506.9|15508.9|15506.9|15508.2|15506.2|11
1642110040000|2022-01-13 21:40:40|15508.8|15506.8|15509.8|15507.8|15510.2|15508.2|15508.8|15506.8|22
1642110050000|2022-01-13 21:40:50|15509.9|15507.9|15508.9|15506.9|15510.5|15508.5|15508.8|15506.8|19
1642110060000|2022-01-13 21:41:00|15508.7|15506.7|15507.7|15505.7|15508.9|15506.9|15507.5|15505.5|5
1642110070000|2022-01-13 21:41:10|15507.8|15505.8|15508.7|15506.7|15508.9|15506.9|15507.8|15505.8|4
1642110080000|2022-01-13 21:41:20|15508.8|15506.8|15509.8|15507.8|15509.8|15507.8|15508.5|15506.5|28
1642110090000|2022-01-13 21:41:30|15510.2|15508.2|15509.5|15507.5|15510.3|15508.3|15509.3|15507.3|25
1642110100000|2022-01-13 21:41:40|15509.4|15507.4|15508.8|15506.8|15509.4|15507.4|15508.8|15506.8|3
1642110110000|2022-01-13 21:41:50|15508.7|15506.7|15507.4|15505.4|15508.7|15506.7|15507.3|15505.3|4
1642110120000|2022-01-13 21:42:00|15507.3|15505.3|15507.7|15505.7|15508.2|15506.2|15507.3|15505.3|10
1642110130000|2022-01-13 21:42:10|15507.5|15505.5|15507.3|15505.3|15507.5|15505.5|15506.5|15504.5|6
1642110140000|2022-01-13 21:42:20|15507.4|15505.4|15505.8|15503.8|15507.4|15505.4|15505.7|15503.7|8
1642110150000|2022-01-13 21:42:30|15506.5|15504.5|15507.5|15505.5|15507.5|15505.5|15506.2|15504.2|20
1642110160000|2022-01-13 21:42:40|15507.4|15505.4|15506|15504|15507.4|15505.4|15505.9|15503.9|19
1642110170000|2022-01-13 21:42:50|15505.9|15503.9|15505.9|15503.9|15505.9|15503.9|15505.9|15503.9|0
1642110180000|2022-01-13 21:43:00|15506.2|15504.2|15504.3|15502.3|15506.2|15504.2|15504.2|15502.2|19
1642110190000|2022-01-13 21:43:10|15504.8|15502.8|15504.5|15502.5|15505|15503|15503.9|15501.9|16
1642110200000|2022-01-13 21:43:20|15504.7|15502.7|15506.8|15504.8|15506.8|15504.8|15504.7|15502.7|11
1642110210000|2022-01-13 21:43:30|15506.7|15504.7|15506.7|15504.7|15506.7|15504.7|15506.7|15504.7|5
1642110220000|2022-01-13 21:43:40|15505.9|15503.9|15505.7|15503.7|15505.9|15503.9|15505.7|15503.7|12
1642110230000|2022-01-13 21:43:50|15505.4|15503.4|15505|15503|15505.5|15503.5|15505|15503|3
1642110240000|2022-01-13 21:44:00|15505.2|15503.2|15507.5|15505.5|15507.5|15505.5|15505.2|15503.2|30
1642110250000|2022-01-13 21:44:10|15507.3|15505.3|15509.8|15507.8|15509.8|15507.8|15507.3|15505.3|28
1642110260000|2022-01-13 21:44:20|15510.4|15508.4|15508.8|15506.8|15510.4|15508.4|15508.7|15506.7|12
1642110270000|2022-01-13 21:44:30|15508.9|15506.9|15508.7|15506.7|15509.4|15507.4|15508.2|15506.2|15
1642110280000|2022-01-13 21:44:40|15508.9|15506.9|15509.7|15507.7|15509.8|15507.8|15508.9|15506.9|12
1642110290000|2022-01-13 21:44:50|15509.8|15507.8|15506.9|15504.9|15509.8|15507.8|15506.9|15504.9|17
1642110300000|2022-01-13 21:45:00|15507|15505|15507.2|15505.2|15507.8|15505.8|15504.8|15502.8|55
1642110310000|2022-01-13 21:45:10|15507.8|15505.8|15506.9|15504.9|15507.9|15505.9|15506.2|15504.2|18
1642110320000|2022-01-13 21:45:20|15506.7|15504.7|15506.9|15504.9|15506.9|15504.9|15506.4|15504.4|4
1642110330000|2022-01-13 21:45:30|15507.3|15505.3|15507.8|15505.8|15507.8|15505.8|15507.3|15505.3|2
1642110340000|2022-01-13 21:45:40|15507.7|15505.7|15508.5|15506.5|15508.5|15506.5|15507.7|15505.7|12
1642110350000|2022-01-13 21:45:50|15508.7|15506.7|15508.7|15506.7|15508.8|15506.8|15508.3|15506.3|5
1642110360000|2022-01-13 21:46:00|15508.8|15506.8|15510|15508|15511.2|15509.2|15508.8|15506.8|26
1642110370000|2022-01-13 21:46:10|15510.2|15508.2|15508.2|15506.2|15510.2|15508.2|15508.2|15506.2|10
1642110380000|2022-01-13 21:46:20|15507.7|15505.7|15505.2|15503.2|15507.9|15505.9|15505.2|15503.2|21
1642110390000|2022-01-13 21:46:30|15505.3|15503.3|15503.5|15501.5|15505.3|15503.3|15503|15501|31
1642110400000|2022-01-13 21:46:40|15503.8|15501.8|15504.4|15502.4|15504.8|15502.8|15503.8|15501.8|9
1642110410000|2022-01-13 21:46:50|15504.2|15502.2|15504.7|15502.7|15504.8|15502.8|15504.2|15502.2|4
1642110420000|2022-01-13 21:47:00|15505.2|15503.2|15505.7|15503.7|15505.7|15503.7|15505|15503|5
1642110430000|2022-01-13 21:47:10|15506.4|15504.4|15505.2|15503.2|15506.9|15504.9|15505.2|15503.2|24
1642110440000|2022-01-13 21:47:20|15503.5|15501.5|15501|15499|15503.5|15501.5|15500.9|15498.9|38
1642110450000|2022-01-13 21:47:30|15500.9|15498.9|15499.7|15497.7|15501|15499|15499.4|15497.4|24
1642110460000|2022-01-13 21:47:40|15499.8|15497.8|15497.8|15495.8|15499.8|15497.8|15497.8|15495.8|21
1642110470000|2022-01-13 21:47:50|15497.7|15495.7|15497.3|15495.3|15498|15496|15497.3|15495.3|15
1642110480000|2022-01-13 21:48:00|15497.4|15495.4|15496.8|15494.8|15498.4|15496.4|15496.8|15494.8|30
1642110490000|2022-01-13 21:48:10|15496.9|15494.9|15498.5|15496.5|15499.2|15497.2|15496.7|15494.7|17
1642110500000|2022-01-13 21:48:20|15498.8|15496.8|15498.8|15496.8|15498.8|15496.8|15498.5|15496.5|3
1642110510000|2022-01-13 21:48:30|15499.3|15497.3|15500.5|15498.5|15500.5|15498.5|15499.3|15497.3|7
1642110520000|2022-01-13 21:48:40|15500.2|15498.2|15500|15498|15500.2|15498.2|15500|15498|10
1642110530000|2022-01-13 21:48:50|15500.8|15498.8|15500.7|15498.7|15500.9|15498.9|15500.2|15498.2|10
1642110540000|2022-01-13 21:49:00|15500.5|15498.5|15501.2|15499.2|15502.3|15500.3|15500.2|15498.2|34
1642110550000|2022-01-13 21:49:10|15501.7|15499.7|15502.7|15500.7|15502.7|15500.7|15501.3|15499.3|14
1642110560000|2022-01-13 21:49:20|15502.5|15500.5|15502.4|15500.4|15503|15501|15502.4|15500.4|12
1642110570000|2022-01-13 21:49:30|15502.7|15500.7|15501.7|15499.7|15502.8|15500.8|15501.3|15499.3|18
1642110580000|2022-01-13 21:49:40|15501.8|15499.8|15500.7|15498.7|15501.9|15499.9|15500.2|15498.2|7
1642110590000|2022-01-13 21:49:50|15500.8|15498.8|15501.4|15499.4|15501.7|15499.7|15500.7|15498.7|17
1642110600000|2022-01-13 21:50:00|15501.5|15499.5|15500.7|15498.7|15502.7|15500.7|15500.7|15498.7|23
1642110610000|2022-01-13 21:50:10|15500.5|15498.5|15500.4|15498.4|15500.5|15498.5|15500.2|15498.2|9
1642110620000|2022-01-13 21:50:20|15500.5|15498.5|15500.8|15498.8|15500.8|15498.8|15500|15498|9
1642110630000|2022-01-13 21:50:30|15500.9|15498.9|15501|15499|15501.3|15499.3|15500.9|15498.9|1
1642110640000|2022-01-13 21:50:40|15501.5|15499.5|15502.2|15500.2|15502.4|15500.4|15501.5|15499.5|6
1642110650000|2022-01-13 21:50:50|15502|15500|15501.8|15499.8|15502.4|15500.4|15501.7|15499.7|2
1642110660000|2022-01-13 21:51:00|15501.9|15499.9|15502.9|15500.9|15504|15502|15501.9|15499.9|14
1642110670000|2022-01-13 21:51:10|15503|15501|15503|15501|15503.3|15501.3|15502.9|15500.9|10
1642110680000|2022-01-13 21:51:20|15503.2|15501.2|15501.9|15499.9|15503.2|15501.2|15501.9|15499.9|6
1642110690000|2022-01-13 21:51:30|15500.7|15498.7|15500.4|15498.4|15501.2|15499.2|15500.4|15498.4|11
1642110700000|2022-01-13 21:51:40|15500.5|15498.5|15499.3|15497.3|15500.9|15498.9|15499.3|15497.3|16
1642110710000|2022-01-13 21:51:50|15499.7|15497.7|15499.2|15497.2|15500.8|15498.8|15499.2|15497.2|10
1642110720000|2022-01-13 21:52:00|15499.3|15497.3|15500.4|15498.4|15500.4|15498.4|15499.2|15497.2|12
1642110730000|2022-01-13 21:52:10|15500.5|15498.5|15500.5|15498.5|15500.5|15498.5|15500.5|15498.5|5
1642110740000|2022-01-13 21:52:20|15500.4|15498.4|15500.4|15498.4|15500.4|15498.4|15500.4|15498.4|2
1642110750000|2022-01-13 21:52:30|15501|15499|15500.5|15498.5|15501|15499|15500.5|15498.5|5
1642110760000|2022-01-13 21:52:40|15500.3|15498.3|15500.2|15498.2|15500.5|15498.5|15500.2|15498.2|5
1642110770000|2022-01-13 21:52:50|15500|15498|15499|15497|15500|15498|15499|15497|4
1642110780000|2022-01-13 21:53:00|15498.9|15496.9|15499.3|15497.3|15499.4|15497.4|15498.8|15496.8|10
1642110790000|2022-01-13 21:53:10|15499.2|15497.2|15499.7|15497.7|15499.8|15497.8|15498.4|15496.4|16
1642110800000|2022-01-13 21:53:20|15499.8|15497.8|15499.5|15497.5|15500.7|15498.7|15499.4|15497.4|12
1642110810000|2022-01-13 21:53:30|15499.7|15497.7|15500.2|15498.2|15500.7|15498.7|15499.5|15497.5|10
1642110820000|2022-01-13 21:53:40|15500.4|15498.4|15501.4|15499.4|15502.7|15500.7|15500.4|15498.4|53
1642110830000|2022-01-13 21:53:50|15501.7|15499.7|15501.5|15499.5|15501.9|15499.9|15501.4|15499.4|3
1642110840000|2022-01-13 21:54:00|15501.7|15499.7|15502.5|15500.5|15502.9|15500.9|15501.7|15499.7|19
1642110850000|2022-01-13 21:54:10|15502.3|15500.3|15502.4|15500.4|15502.8|15500.8|15502.3|15500.3|0
1642110860000|2022-01-13 21:54:20|15502.2|15500.2|15502.4|15500.4|15503|15501|15502.2|15500.2|7
1642110870000|2022-01-13 21:54:30|15503.2|15501.2|15505.5|15503.5|15505.5|15503.5|15503.2|15501.2|37
1642110880000|2022-01-13 21:54:40|15506|15504|15505.8|15503.8|15506|15504|15505.3|15503.3|17
1642110890000|2022-01-13 21:54:50|15505.7|15503.7|15506|15504|15506|15504|15505.7|15503.7|9
1642110900000|2022-01-13 21:55:00|15506.2|15504.2|15505.7|15503.7|15506.2|15504.2|15505.7|15503.7|14
1642110910000|2022-01-13 21:55:10|15505.8|15503.8|15506.2|15504.2|15506.2|15504.2|15505.3|15503.3|10
1642110920000|2022-01-13 21:55:20|15505.7|15503.7|15506.5|15504.5|15506.5|15504.5|15505.7|15503.7|10
1642110930000|2022-01-13 21:55:30|15506.3|15504.3|15506.3|15504.3|15506.8|15504.8|15506.2|15504.2|4
1642110940000|2022-01-13 21:55:40|15506.2|15504.2|15505.8|15503.8|15506.2|15504.2|15505.8|15503.8|6
1642110950000|2022-01-13 21:55:50|15505.7|15503.7|15505|15503|15505.7|15503.7|15505|15503|4
1642110960000|2022-01-13 21:56:00|15505.2|15503.2|15504.5|15502.5|15505.2|15503.2|15504.5|15502.5|4
1642110970000|2022-01-13 21:56:10|15504.3|15502.3|15503.7|15501.7|15504.5|15502.5|15503.7|15501.7|12
1642110980000|2022-01-13 21:56:20|15504.9|15502.9|15505|15503|15505.2|15503.2|15504.9|15502.9|5
1642110990000|2022-01-13 21:56:30|15505.2|15503.2|15504.9|15502.9|15505.2|15503.2|15504.9|15502.9|1
1642111000000|2022-01-13 21:56:40|15505.7|15503.7|15505.9|15503.9|15505.9|15503.9|15505.7|15503.7|5
1642111010000|2022-01-13 21:56:50|15505.5|15503.5|15504.7|15502.7|15505.5|15503.5|15504.7|15502.7|27
1642111020000|2022-01-13 21:57:00|15504.8|15502.8|15504.8|15502.8|15505|15503|15504.7|15502.7|6
1642111030000|2022-01-13 21:57:10|15504.9|15502.9|15504.9|15502.9|15504.9|15502.9|15504.8|15502.8|2
1642111040000|2022-01-13 21:57:20|15505|15503|15505.7|15503.7|15505.9|15503.9|15505|15503|5
1642111050000|2022-01-13 21:57:30|15505.8|15503.8|15506|15504|15506|15504|15505|15503|8
1642111060000|2022-01-13 21:57:40|15506.7|15504.7|15506.7|15504.7|15506.8|15504.8|15506.7|15504.7|14
1642111070000|2022-01-13 21:57:50|15506.8|15504.8|15507|15505|15507|15505|15506.8|15504.8|10
1642111080000|2022-01-13 21:58:00|15507.2|15505.2|15507.3|15505.3|15507.3|15505.3|15507|15505|4
1642111090000|2022-01-13 21:58:10|15507.7|15505.7|15509.8|15507.8|15509.9|15507.9|15507.7|15505.7|72
1642111100000|2022-01-13 21:58:20|15510|15508|15510.5|15508.5|15510.7|15508.7|15510|15508|9
1642111110000|2022-01-13 21:58:30|15511.3|15509.3|15511.8|15509.8|15511.8|15509.8|15511.3|15509.3|18
1642111120000|2022-01-13 21:58:40|||||||||1
1642111130000|2022-01-13 21:58:50|15511.7|15509.7|15511.7|15509.7|15511.7|15509.7|15511.7|15509.7|3
1642111140000|2022-01-13 21:59:00|15511.8|15509.8|15511.4|15509.4|15511.8|15509.8|15511.4|15509.4|9
1642111150000|2022-01-13 21:59:10|15511.5|15509.5|15512.3|15510.3|15512.3|15510.3|15511.4|15509.4|21
1642111160000|2022-01-13 21:59:20|15512.2|15510.2|15512.2|15510.2|15512.3|15510.3|15512|15510|35
1642111170000|2022-01-13 21:59:30|15512.3|15510.3|15512.4|15510.4|15512.4|15510.4|15512|15510|25
1642111180000|2022-01-13 21:59:40|15512.5|15510.5|15512|15510|15512.5|15510.5|15511.5|15509.5|13
1642111190000|2022-01-13 21:59:50|15512.7|15510.7|15513.8|15508.8|15513.9|15510.7|15510.7|15508.7|45
1642111200000|2022-01-13 22:00:00|15513.6|15508.6|15513.5|15508.5|15513.6|15508.6|15513.2|15508.2|0
1642111210000|2022-01-13 22:00:10|15513.6|15508.6|15513.3|15508.3|15513.7|15508.7|15513.3|15508.3|0
1642111220000|2022-01-13 22:00:20|15513.6|15508.6|15512.4|15507.4|15513.6|15508.6|15512.4|15507.4|0
1642111240000|2022-01-13 22:00:40|15512.5|15507.5|15512.5|15507.5|15512.5|15507.5|15512.5|15507.5|0
1642111250000|2022-01-13 22:00:50|15512.4|15507.4|15512.3|15507.3|15512.4|15507.4|15512.3|15507.3|0
1642111270000|2022-01-13 22:01:10|15513.1|15508.1|15513.1|15508.1|15513.1|15508.1|15513.1|15508.1|0
1642111280000|2022-01-13 22:01:20|15513.2|15508.2|15512.8|15507.8|15513.2|15508.2|15512.7|15507.7|0
1642111290000|2022-01-13 22:01:30|15512.7|15507.7|15512.7|15507.7|15512.8|15507.8|15512.7|15507.7|0
1642111300000|2022-01-13 22:01:40|15512.6|15507.6|15512.4|15507.4|15512.6|15507.6|15512.4|15507.4|0
1642111320000|2022-01-13 22:02:00|15511.7|15506.7|15512.4|15507.4|15512.4|15507.4|15511.7|15506.7|0
1642111330000|2022-01-13 22:02:10|15512.5|15507.5|15512.8|15507.8|15512.9|15507.9|15511.7|15506.7|0
1642111340000|2022-01-13 22:02:20|15512.9|15507.9|15513|15508|15513|15508|15512.9|15507.9|0
1642111360000|2022-01-13 22:02:40|15513.1|15508.1|15513.1|15508.1|15513.1|15508.1|15513.1|15508.1|0
1642111370000|2022-01-13 22:02:50|15513.2|15508.2|15511.3|15506.3|15513.2|15508.2|15511.3|15506.3|0
1642111380000|2022-01-13 22:03:00|15511.4|15506.4|15510.8|15505.8|15511.4|15506.4|15510.8|15505.8|0
1642111410000|2022-01-13 22:03:30|15511.2|15506.2|15511.2|15506.2|15511.2|15506.2|15511.2|15506.2|0
1642111430000|2022-01-13 22:03:50|15510.8|15505.8|15510.8|15505.8|15510.8|15505.8|15510.8|15505.8|0
1642111440000|2022-01-13 22:04:00|15510.7|15505.7|15510.7|15505.7|15510.7|15505.7|15510.7|15505.7|0
1642111450000|2022-01-13 22:04:10|15510.8|15505.8|15510.8|15505.8|15510.8|15505.8|15510.8|15505.8|0
1642111460000|2022-01-13 22:04:20|15510.9|15505.9|15510.9|15505.9|15510.9|15505.9|15510.9|15505.9|0
1642111530000|2022-01-13 22:05:30|15511.4|15506.4|15511.4|15506.4|15511.4|15506.4|15511.4|15506.4|0
1642111540000|2022-01-13 22:05:40|15511.3|15506.3|15511.6|15506.6|15511.6|15506.6|15511.3|15506.3|0
1642111550000|2022-01-13 22:05:50|15511.7|15506.7|15512.3|15507.3|15512.4|15507.4|15511.7|15506.7|0
1642111570000|2022-01-13 22:06:10|15512.5|15507.5|15512.5|15507.5|15512.5|15507.5|15512.5|15507.5|0
1642111600000|2022-01-13 22:06:40|15512.3|15507.3|15512.3|15507.3|15512.3|15507.3|15512.3|15507.3|0
1642111620000|2022-01-13 22:07:00|15512.5|15507.5|15512.4|15507.4|15512.5|15507.5|15512.4|15507.4|0
1642111630000|2022-01-13 22:07:10|15512.5|15507.5|15513.3|15508.3|15513.3|15508.3|15512.5|15507.5|0
1642111640000|2022-01-13 22:07:20|15513.4|15508.4|15513.4|15508.4|15513.4|15508.4|15513.4|15508.4|0
1642111650000|2022-01-13 22:07:30|15513.3|15508.3|15513.4|15508.4|15513.4|15508.4|15513.1|15508.1|0
1642111660000|2022-01-13 22:07:40|15513.5|15508.5|15513.5|15508.5|15513.5|15508.5|15513.5|15508.5|0
1642111670000|2022-01-13 22:07:50|15513.4|15508.4|15513.5|15508.5|15513.5|15508.5|15513.4|15508.4|0
1642111690000|2022-01-13 22:08:10|15513.4|15508.4|15513.5|15508.5|15513.5|15508.5|15513.4|15508.4|0
1642111700000|2022-01-13 22:08:20|15513.7|15508.7|15513.7|15508.7|15513.7|15508.7|15513.7|15508.7|0
1642111710000|2022-01-13 22:08:30|15513.8|15508.8|15513.8|15508.8|15513.8|15508.8|15513.8|15508.8|0
1642111720000|2022-01-13 22:08:40|15513.9|15508.9|15513.9|15508.9|15513.9|15508.9|15513.9|15508.9|0
1642111730000|2022-01-13 22:08:50|15514|15509|15514.3|15509.3|15514.3|15509.3|15514|15509|0
1642111740000|2022-01-13 22:09:00|15513.7|15508.7|15513.7|15508.7|15514.6|15509.6|15513.7|15508.7|0
1642111750000|2022-01-13 22:09:10|15513.6|15508.6|15515.2|15510.2|15515.4|15510.4|15513.6|15508.6|0
1642111760000|2022-01-13 22:09:20|15515|15510|15514.8|15509.8|15515.4|15510.4|15514.6|15509.6|0
1642111770000|2022-01-13 22:09:30|15514.6|15509.6|15514.5|15509.5|15514.6|15509.6|15514.5|15509.5|0
1642111780000|2022-01-13 22:09:40|15514.2|15509.2|15513.5|15508.5|15514.2|15509.2|15513.5|15508.5|0
1642111790000|2022-01-13 22:09:50|15513.6|15508.6|15513.8|15508.8|15513.8|15508.8|15513.6|15508.6|0
1642111810000|2022-01-13 22:10:10|15513.9|15508.9|15514.1|15509.1|15514.1|15509.1|15513.9|15508.9|0
1642111830000|2022-01-13 22:10:30|15514.3|15509.3|15514.9|15509.9|15514.9|15509.9|15514.3|15509.3|0
1642111850000|2022-01-13 22:10:50|15514.8|15509.8|15514.8|15509.8|15514.8|15509.8|15514.8|15509.8|0
1642111870000|2022-01-13 22:11:10|15515.6|15510.6|15515.7|15510.7|15515.7|15510.7|15515.6|15510.6|0
1642111880000|2022-01-13 22:11:20|15515.4|15510.4|15515.5|15510.5|15515.5|15510.5|15515.4|15510.4|0
1642111890000|2022-01-13 22:11:30|15515.6|15510.6|15515.6|15510.6|15515.6|15510.6|15515.6|15510.6|0
1642111900000|2022-01-13 22:11:40|15515.7|15510.7|15515.6|15510.6|15515.7|15510.7|15515.6|15510.6|0
1642111910000|2022-01-13 22:11:50|15516.3|15511.3|15516.4|15511.4|15516.4|15511.4|15516.3|15511.3|0
1642111920000|2022-01-13 22:12:00|15516.3|15511.3|15516.6|15511.6|15516.6|15511.6|15516.3|15511.3|0
1642111930000|2022-01-13 22:12:10|15516.5|15511.5|15516.6|15511.6|15516.6|15511.6|15516.5|15511.5|0
1642111940000|2022-01-13 22:12:20|15517.4|15512.4|15517.6|15512.6|15517.6|15512.6|15517.4|15512.4|0
1642111950000|2022-01-13 22:12:30|15516.8|15511.8|15516.8|15511.8|15516.8|15511.8|15516.8|15511.8|0
1642111960000|2022-01-13 22:12:40|15516.9|15511.9|15516.9|15511.9|15516.9|15511.9|15516.9|15511.9|0
1642111970000|2022-01-13 22:12:50|15516.8|15511.8|15517.3|15512.3|15517.3|15512.3|15516.6|15511.6|0
1642111980000|2022-01-13 22:13:00|15517.4|15512.4|15517.5|15512.5|15517.5|15512.5|15517.4|15512.4|0
1642111990000|2022-01-13 22:13:10|15517.6|15512.6|15517.6|15512.6|15517.6|15512.6|15517.4|15512.4|0
1642112000000|2022-01-13 22:13:20|15517.7|15512.7|15517.6|15512.6|15517.7|15512.7|15517.5|15512.5|0
1642112010000|2022-01-13 22:13:30|15517.5|15512.5|15517.6|15512.6|15517.6|15512.6|15517.5|15512.5|0
1642112020000|2022-01-13 22:13:40|15517.7|15512.7|15517.7|15512.7|15517.7|15512.7|15517.7|15512.7|0
1642112030000|2022-01-13 22:13:50|15517.8|15512.8|15517.8|15512.8|15517.8|15512.8|15517.8|15512.8|0
1642112040000|2022-01-13 22:14:00|15517.7|15512.7|15517.8|15512.8|15517.8|15512.8|15517.7|15512.7|0
1642112050000|2022-01-13 22:14:10|15517.9|15512.9|15518.3|15513.3|15518.3|15513.3|15517.9|15512.9|0
1642112070000|2022-01-13 22:14:30|15519|15514|15519|15514|15519|15514|15519|15514|0
1642112080000|2022-01-13 22:14:40|15519.1|15514.1|15518.9|15513.9|15519.2|15514.2|15518.9|15513.9|0
1642112090000|2022-01-13 22:14:50|15519|15514|15519.1|15514.1|15519.1|15514.1|15519|15514|0
1642112100000|2022-01-13 22:15:00|15518.1|15513.1|15519.1|15514.1|15519.1|15514.1|15518.1|15513.1|0
1642112110000|2022-01-13 22:15:10|15519.4|15514.4|15519.3|15514.3|15519.4|15514.4|15519.3|15514.3|0
1642112120000|2022-01-13 22:15:20|15519.5|15514.5|15519.5|15514.5|15519.5|15514.5|15519.5|15514.5|0
1642112130000|2022-01-13 22:15:30|15519.6|15514.6|15519.6|15514.6|15519.6|15514.6|15519.6|15514.6|0
1642112140000|2022-01-13 22:15:40|15519.2|15514.2|15519.2|15514.2|15519.2|15514.2|15519.1|15514.1|0
1642112160000|2022-01-13 22:16:00|15519.1|15514.1|15519.1|15514.1|15519.1|15514.1|15519.1|15514.1|0
1642112170000|2022-01-13 22:16:10|15519.2|15514.2|15519.2|15514.2|15519.2|15514.2|15519.2|15514.2|0
1642112180000|2022-01-13 22:16:20|15519|15514|15519|15514|15519|15514|15519|15514|0
1642112190000|2022-01-13 22:16:30|15518.5|15513.5|15517.8|15512.8|15518.5|15513.5|15517.8|15512.8|0
1642112210000|2022-01-13 22:16:50|15517.9|15512.9|15517.9|15512.9|15517.9|15512.9|15517.9|15512.9|0
1642112220000|2022-01-13 22:17:00|15518|15513|15518|15513|15518|15513|15518|15513|0
1642112230000|2022-01-13 22:17:10|15517.9|15512.9|15517.9|15512.9|15517.9|15512.9|15517.9|15512.9|0
1642112240000|2022-01-13 22:17:20|15517.2|15512.2|15517.2|15512.2|15517.2|15512.2|15517.2|15512.2|0
1642112250000|2022-01-13 22:17:30|15516.5|15511.5|15516.5|15511.5|15516.5|15511.5|15516.5|15511.5|0
1642112260000|2022-01-13 22:17:40|15517|15512|15517.6|15512.6|15517.6|15512.6|15517|15512|0
1642112280000|2022-01-13 22:18:00|15516.8|15511.8|15517.4|15512.4|15517.6|15512.6|15516.8|15511.8|0
1642112300000|2022-01-13 22:18:20|15517.5|15512.5|15516.3|15511.3|15517.5|15512.5|15516.3|15511.3|0
1642112320000|2022-01-13 22:18:40|15516.4|15511.4|15516.4|15511.4|15516.8|15511.8|15516.4|15511.4|0
1642112330000|2022-01-13 22:18:50|15516.7|15511.7|15516.7|15511.7|15516.7|15511.7|15516.4|15511.4|0
1642112340000|2022-01-13 22:19:00|15516.8|15511.8|15515.9|15510.9|15516.8|15511.8|15515.9|15510.9|0
1642112350000|2022-01-13 22:19:10|15515.6|15510.6|15515.3|15510.3|15515.7|15510.7|15515.3|15510.3|0
1642112360000|2022-01-13 22:19:20|15515.2|15510.2|15515.4|15510.4|15515.5|15510.5|15515.2|15510.2|0
1642112370000|2022-01-13 22:19:30|15515|15510|15515|15510|15515|15510|15514.9|15509.9|0
1642112380000|2022-01-13 22:19:40|15514.9|15509.9|15514.9|15509.9|15514.9|15509.9|15514.9|15509.9|0
1642112390000|2022-01-13 22:19:50|15515|15510|15514.9|15509.9|15515|15510|15514.9|15509.9|0
1642112400000|2022-01-13 22:20:00|15515.1|15510.1|15515.1|15510.1|15515.1|15510.1|15515.1|15510.1|0
1642112410000|2022-01-13 22:20:10|15515.5|15510.5|15515.4|15510.4|15515.5|15510.5|15515.4|15510.4|0
1642112420000|2022-01-13 22:20:20|15515.5|15510.5|15515.5|15510.5|15515.5|15510.5|15515.5|15510.5|0
1642112430000|2022-01-13 22:20:30|15515.4|15510.4|15512.5|15507.5|15515.5|15510.5|15512.5|15507.5|0
1642112440000|2022-01-13 22:20:40|15512.4|15507.4|15512.5|15507.5|15512.5|15507.5|15512.4|15507.4|0
1642112450000|2022-01-13 22:20:50|15512.4|15507.4|15512.4|15507.4|15512.4|15507.4|15512.4|15507.4|0
1642112460000|2022-01-13 22:21:00|15511.3|15506.3|15513.7|15508.7|15513.7|15508.7|15511.3|15506.3|0
1642112470000|2022-01-13 22:21:10|15513.8|15508.8|15514|15509|15514|15509|15513.8|15508.8|0
1642112480000|2022-01-13 22:21:20|15514.1|15509.1|15514.1|15509.1|15514.1|15509.1|15514.1|15509.1|0
1642112500000|2022-01-13 22:21:40|15514|15509|15514|15509|15514|15509|15514|15509|0
1642112530000|2022-01-13 22:22:10|15513.9|15508.9|15514|15509|15514|15509|15513.9|15508.9|0
1642112550000|2022-01-13 22:22:30|15513.8|15508.8|15513.8|15508.8|15513.8|15508.8|15513.8|15508.8|0
1642112560000|2022-01-13 22:22:40|15514.2|15509.2|15514|15509|15514.2|15509.2|15514|15509|0
1642112570000|2022-01-13 22:22:50|15513.7|15508.7|15513.6|15508.6|15513.7|15508.7|15513.6|15508.6|0
1642112580000|2022-01-13 22:23:00|15513.7|15508.7|15513.7|15508.7|15513.7|15508.7|15513.7|15508.7|0
1642112600000|2022-01-13 22:23:20|15513.8|15508.8|15513.5|15508.5|15513.8|15508.8|15513.5|15508.5|0
1642112610000|2022-01-13 22:23:30|15513.6|15508.6|15513.9|15508.9|15514|15509|15513.4|15508.4|0
1642112620000|2022-01-13 22:23:40|15513.6|15508.6|15513.6|15508.6|15513.6|15508.6|15513.6|15508.6|0
1642112690000|2022-01-13 22:24:50|15513.5|15508.5|15513.5|15508.5|15513.5|15508.5|15513.5|15508.5|0
1642112710000|2022-01-13 22:25:10|15513.4|15508.4|15513.4|15508.4|15513.4|15508.4|15513.4|15508.4|0
1642112730000|2022-01-13 22:25:30|15513.5|15508.5|15513.5|15508.5|15513.5|15508.5|15513.5|15508.5|0
1642112760000|2022-01-13 22:26:00|15513.4|15508.4|15513.4|15508.4|15513.4|15508.4|15513.4|15508.4|0
1642112810000|2022-01-13 22:26:50|15512.9|15507.9|15512.9|15507.9|15512.9|15507.9|15512.9|15507.9|0
1642112850000|2022-01-13 22:27:30|15513.1|15508.1|15513.3|15508.3|15513.3|15508.3|15513.1|15508.1|0
1642112860000|2022-01-13 22:27:40|15514.1|15509.1|15514.3|15509.3|15514.3|15509.3|15514.1|15509.1|0
1642112870000|2022-01-13 22:27:50|15514.2|15509.2|15514.2|15509.2|15514.2|15509.2|15514.2|15509.2|0
1642112880000|2022-01-13 22:28:00|15513.1|15508.1|15513.1|15508.1|15513.1|15508.1|15513.1|15508.1|0
1642112890000|2022-01-13 22:28:10|15512.9|15507.9|15512.9|15507.9|15512.9|15507.9|15512.9|15507.9|0
1642112910000|2022-01-13 22:28:30|15512.4|15507.4|15512.4|15507.4|15512.4|15507.4|15512.4|15507.4|0
1642112940000|2022-01-13 22:29:00|15512.5|15507.5|15512.3|15507.3|15512.5|15507.5|15512.3|15507.3|0
1642112960000|2022-01-13 22:29:20|15512.4|15507.4|15512.4|15507.4|15512.4|15507.4|15512.4|15507.4|0
1642113010000|2022-01-13 22:30:10|15510|15505|15510|15505|15510|15505|15510|15505|0
1642113020000|2022-01-13 22:30:20|15510.1|15505.1|15510.1|15505.1|15510.1|15505.1|15510.1|15505.1|0
1642113030000|2022-01-13 22:30:30|15510|15505|15512.3|15507.3|15512.3|15507.3|15510|15505|0
1642113040000|2022-01-13 22:30:40|15512.1|15507.1|15512.6|15507.6|15512.6|15507.6|15512|15507|0
1642113050000|2022-01-13 22:30:50|15512.5|15507.5|15512.6|15507.6|15512.6|15507.6|15512.5|15507.5|0
1642113070000|2022-01-13 22:31:10|15512.7|15507.7|15512.7|15507.7|15512.7|15507.7|15512.7|15507.7|0
1642113090000|2022-01-13 22:31:30|15513.2|15508.2|15513.2|15508.2|15513.2|15508.2|15513.2|15508.2|0
1642113100000|2022-01-13 22:31:40|15513.1|15508.1|15513.1|15508.1|15513.1|15508.1|15513.1|15508.1|0
1642113110000|2022-01-13 22:31:50|15513.2|15508.2|15513.1|15508.1|15513.2|15508.2|15513.1|15508.1|0
1642113130000|2022-01-13 22:32:10|15513|15508|15511.3|15506.3|15513|15508|15511.3|15506.3|0
1642113140000|2022-01-13 22:32:20|15510.3|15505.3|15510.4|15505.4|15510.4|15505.4|15510.3|15505.3|0
1642113170000|2022-01-13 22:32:50|15510.7|15505.7|15510.7|15505.7|15511.9|15506.9|15510.7|15505.7|0
1642113180000|2022-01-13 22:33:00|15510.8|15505.8|15510.8|15505.8|15510.8|15505.8|15510.8|15505.8|0
1642113200000|2022-01-13 22:33:20|15510.9|15505.9|15510.9|15505.9|15510.9|15505.9|15510.9|15505.9|0
1642113210000|2022-01-13 22:33:30|15511.1|15506.1|15511.2|15506.2|15511.2|15506.2|15511.1|15506.1|0
1642113220000|2022-01-13 22:33:40|15512.4|15507.4|15512.4|15507.4|15512.4|15507.4|15512.4|15507.4|0
1642113230000|2022-01-13 22:33:50|15512.1|15507.1|15512.1|15507.1|15512.1|15507.1|15512.1|15507.1|0
1642113270000|2022-01-13 22:34:30|15512|15507|15512|15507|15512|15507|15512|15507|0
1642113280000|2022-01-13 22:34:40|15511.9|15506.9|15511.9|15506.9|15511.9|15506.9|15511.9|15506.9|0
1642113300000|2022-01-13 22:35:00|15512|15507|15512|15507|15512|15507|15512|15507|0
1642113320000|2022-01-13 22:35:20|15512.1|15507.1|15512.1|15507.1|15512.1|15507.1|15512.1|15507.1|0
1642113350000|2022-01-13 22:35:50|15512|15507|15512|15507|15512|15507|15512|15507|0
1642113370000|2022-01-13 22:36:10|15511.9|15506.9|15512.2|15507.2|15512.2|15507.2|15511.9|15506.9|0
1642113380000|2022-01-13 22:36:20|15512.3|15507.3|15512.3|15507.3|15512.3|15507.3|15512.3|15507.3|0
1642113450000|2022-01-13 22:37:30|15512.4|15507.4|15512.4|15507.4|15512.4|15507.4|15512.4|15507.4|0
1642113490000|2022-01-13 22:38:10|15512.3|15507.3|15512.3|15507.3|15512.3|15507.3|15512.3|15507.3|0
1642113530000|2022-01-13 22:38:50|15512.5|15507.5|15512.4|15507.4|15512.5|15507.5|15512.4|15507.4|0
1642113540000|2022-01-13 22:39:00|15512.5|15507.5|15512.5|15507.5|15512.5|15507.5|15512.5|15507.5|0
1642113620000|2022-01-13 22:40:20|15512.6|15507.6|15512.6|15507.6|15512.6|15507.6|15512.6|15507.6|0
1642113650000|2022-01-13 22:40:50|15512.5|15507.5|15511.6|15506.6|15512.5|15507.5|15511.6|15506.6|0
1642113700000|2022-01-13 22:41:40|15511.8|15506.8|15512|15507|15512|15507|15511.8|15506.8|0
1642113720000|2022-01-13 22:42:00|15511.9|15506.9|15511.9|15506.9|15511.9|15506.9|15511.9|15506.9|0
1642113740000|2022-01-13 22:42:20|15512|15507|15512.3|15507.3|15512.3|15507.3|15512|15507|0
1642113750000|2022-01-13 22:42:30|15513.1|15508.1|15513.1|15508.1|15513.1|15508.1|15513.1|15508.1|0
1642113760000|2022-01-13 22:42:40|15512.8|15507.8|15512.9|15507.9|15513|15508|15512.8|15507.8|0
1642113770000|2022-01-13 22:42:50|15513.1|15508.1|15513.1|15508.1|15513.1|15508.1|15513.1|15508.1|0
1642113780000|2022-01-13 22:43:00|15513|15508|15513|15508|15513|15508|15512.8|15507.8|0
1642113800000|2022-01-13 22:43:20|15512.9|15507.9|15512.8|15507.8|15512.9|15507.9|15512.8|15507.8|0
1642113810000|2022-01-13 22:43:30|15512.9|15507.9|15513|15508|15513|15508|15512.9|15507.9|0
1642113820000|2022-01-13 22:43:40|15512.9|15507.9|15512.9|15507.9|15512.9|15507.9|15512.9|15507.9|0
1642113830000|2022-01-13 22:43:50|15512.8|15507.8|15512.8|15507.8|15512.9|15507.9|15512.8|15507.8|0
1642113850000|2022-01-13 22:44:10|15512.9|15507.9|15512.8|15507.8|15513|15508|15512.8|15507.8|0
1642113860000|2022-01-13 22:44:20|15512.9|15507.9|15512.9|15507.9|15512.9|15507.9|15512.9|15507.9|0
1642113870000|2022-01-13 22:44:30|15512.8|15507.8|15512.9|15507.9|15512.9|15507.9|15512.8|15507.8|0
1642113880000|2022-01-13 22:44:40|15512.8|15507.8|15512.8|15507.8|15512.8|15507.8|15512.8|15507.8|0
1642113900000|2022-01-13 22:45:00|15513.5|15508.5|15513.5|15508.5|15513.5|15508.5|15513.5|15508.5|0
1642113930000|2022-01-13 22:45:30|15513|15508|15513|15508|15513|15508|15513|15508|0
1642113940000|2022-01-13 22:45:40|15512.8|15507.8|15512.8|15507.8|15512.8|15507.8|15512.8|15507.8|0
1642113950000|2022-01-13 22:45:50|15512.7|15507.7|15512.8|15507.8|15512.8|15507.8|15512.7|15507.7|0
1642113960000|2022-01-13 22:46:00|15513|15508|15513|15508|15513|15508|15513|15508|0
1642113970000|2022-01-13 22:46:10|15512.8|15507.8|15513.6|15508.6|15513.6|15508.6|15512.8|15507.8|0
1642113980000|2022-01-13 22:46:20|15512.6|15507.6|15512.6|15507.6|15512.6|15507.6|15512.6|15507.6|0
1642113990000|2022-01-13 22:46:30|15512.5|15507.5|15512.3|15507.3|15512.5|15507.5|15512.3|15507.3|0
1642114110000|2022-01-13 22:48:30|15512.1|15507.1|15512.5|15507.5|15512.5|15507.5|15512.1|15507.1|0
1642114120000|2022-01-13 22:48:40|15512.6|15507.6|15512.6|15507.6|15512.6|15507.6|15512.6|15507.6|0
1642114160000|2022-01-13 22:49:20|15512.7|15507.7|15512.7|15507.7|15512.7|15507.7|15512.7|15507.7|0
1642114170000|2022-01-13 22:49:30|15512.5|15507.5|15512.5|15507.5|15512.5|15507.5|15512.5|15507.5|0
1642114260000|2022-01-13 22:51:00|15512.6|15507.6|15512.8|15507.8|15512.8|15507.8|15512.6|15507.6|0
1642114270000|2022-01-13 22:51:10|15512.7|15507.7|15512.8|15507.8|15512.8|15507.8|15512.7|15507.7|0
1642114290000|2022-01-13 22:51:30|15512.7|15507.7|15513.1|15508.1|15513.1|15508.1|15512.7|15507.7|0
1642114330000|2022-01-13 22:52:10|15513.2|15508.2|15513.5|15508.5|15513.5|15508.5|15513.2|15508.2|0
1642114400000|2022-01-13 22:53:20|15513.6|15508.6|15513.6|15508.6|15513.6|15508.6|15513.6|15508.6|0
1642114410000|2022-01-13 22:53:30|15514.5|15509.5|15514.4|15509.4|15514.5|15509.5|15514.4|15509.4|0
1642114430000|2022-01-13 22:53:50|15513.6|15508.6|15513.6|15508.6|15513.6|15508.6|15513.6|15508.6|0
1642114440000|2022-01-13 22:54:00|15513.7|15508.7|15513.7|15508.7|15513.7|15508.7|15513.7|15508.7|0
1642114470000|2022-01-13 22:54:30|15513.8|15508.8|15513.8|15508.8|15513.8|15508.8|15513.8|15508.8|0
1642114480000|2022-01-13 22:54:40|15513.9|15508.9|15514|15509|15514|15509|15513.7|15508.7|0
1642114490000|2022-01-13 22:54:50|15514.1|15509.1|15514.1|15509.1|15514.1|15509.1|15514.1|15509.1|0
1642114510000|2022-01-13 22:55:10|15515.8|15510.8|15516.2|15511.2|15516.2|15511.2|15515.8|15510.8|0
1642114520000|2022-01-13 22:55:20|15516.3|15511.3|15514.7|15509.7|15516.3|15511.3|15514.7|15509.7|0
1642114530000|2022-01-13 22:55:30|15514.9|15509.9|15514.9|15509.9|15514.9|15509.9|15514.9|15509.9|0
1642114540000|2022-01-13 22:55:40|15514.8|15509.8|15514.9|15509.9|15514.9|15509.9|15514.8|15509.8|0
1642114560000|2022-01-13 22:56:00|15515|15510|15515.1|15510.1|15515.1|15510.1|15515|15510|0
1642114570000|2022-01-13 22:56:10|15515|15510|15515.1|15510.1|15515.1|15510.1|15515|15510|0
1642114600000|2022-01-13 22:56:40|15514.2|15509.2|15515.2|15510.2|15515.2|15510.2|15514.2|15509.2|0
1642114620000|2022-01-13 22:57:00|15516.4|15511.4|15515.6|15510.6|15516.4|15511.4|15515.5|15510.5|0
1642114630000|2022-01-13 22:57:10|15515.3|15510.3|15515.3|15510.3|15515.4|15510.4|15514.7|15509.7|0
1642114640000|2022-01-13 22:57:20|15515.2|15510.2|15515.3|15510.3|15515.3|15510.3|15515.2|15510.2|0
1642114650000|2022-01-13 22:57:30|15515.5|15510.5|15515.5|15510.5|15515.5|15510.5|15515.5|15510.5|0
1642114670000|2022-01-13 22:57:50|15515|15510|15515|15510|15515|15510|15515|15510|0
1642114680000|2022-01-13 22:58:00|15514.4|15509.4|15514.6|15509.6|15514.6|15509.6|15514.4|15509.4|0
1642114690000|2022-01-13 22:58:10|15514.5|15509.5|15515.5|15510.5|15515.5|15510.5|15514.5|15509.5|0
1642114700000|2022-01-13 22:58:20|15515.4|15510.4|15515.4|15510.4|15515.4|15510.4|15515.4|15510.4|0
1642114710000|2022-01-13 22:58:30|15515.5|15510.5|15516.8|15511.8|15516.8|15511.8|15515.5|15510.5|0
1642114730000|2022-01-13 22:58:50|15516.5|15511.5|15516.8|15511.8|15516.8|15511.8|15516.5|15511.5|0
1642114740000|2022-01-13 22:59:00|15516.9|15511.9|15516.8|15511.8|15516.9|15511.9|15516.8|15511.8|0
1642114750000|2022-01-13 22:59:10|15516.6|15511.6|15516.6|15511.6|15516.7|15511.7|15516.6|15511.6|0
1642114760000|2022-01-13 22:59:20|15516.7|15511.7|15516.8|15511.8|15516.8|15511.8|15516.7|15511.7|0
1642114770000|2022-01-13 22:59:30|15516.7|15511.7|15516.8|15511.8|15516.8|15511.8|15516.7|15511.7|0
1642114780000|2022-01-13 22:59:40|15516.7|15511.7|15516.7|15511.7|15516.7|15511.7|15516.7|15511.7|0
1642114800000|2022-01-13 23:00:00|15516.4|15514.4|15518.4|15516.4|15523.4|15521.4|15515.9|15513.9|93
1642114810000|2022-01-13 23:00:10|15519|15517|15516.9|15514.9|15520.2|15518.2|15516.9|15514.9|54
1642114820000|2022-01-13 23:00:20|15517|15515|15520|15518|15520.3|15518.3|15517|15515|50
1642114830000|2022-01-13 23:00:30|15520.2|15518.2|15526.5|15524.5|15526.7|15524.7|15520|15518|65
1642114840000|2022-01-13 23:00:40|15526.3|15524.3|15520.8|15518.8|15526.3|15524.3|15519.8|15517.8|50
1642114850000|2022-01-13 23:00:50|15520.7|15518.7|15521.2|15519.2|15521.3|15519.3|15520.7|15518.7|9
1642114860000|2022-01-13 23:01:00|15520|15518|15519.2|15517.2|15520.9|15518.9|15519.2|15517.2|51
1642114870000|2022-01-13 23:01:10|15519.4|15517.4|15520.2|15518.2|15520.7|15518.7|15518.5|15516.5|30
1642114880000|2022-01-13 23:01:20|15519.9|15517.9|15518.7|15516.7|15521.5|15519.5|15518.7|15516.7|20
1642114890000|2022-01-13 23:01:30|15518.9|15516.9|15519.7|15517.7|15519.9|15517.9|15518.7|15516.7|11
1642114900000|2022-01-13 23:01:40|15519.5|15517.5|15519.3|15517.3|15519.5|15517.5|15516.3|15514.3|120
1642114910000|2022-01-13 23:01:50|15519.4|15517.4|15520.4|15518.4|15520.8|15518.8|15519.2|15517.2|14
1642114920000|2022-01-13 23:02:00|15520.5|15518.5|15521|15519|15522.7|15520.7|15519.8|15517.8|33
1642114930000|2022-01-13 23:02:10|15520.8|15518.8|15517.7|15515.7|15520.8|15518.8|15517.2|15515.2|30
1642114940000|2022-01-13 23:02:20|15517.5|15515.5|15517.2|15515.2|15517.5|15515.5|15514.9|15512.9|46
1642114950000|2022-01-13 23:02:30|15517.8|15515.8|15518.9|15516.9|15519.5|15517.5|15517.8|15515.8|14
1642114960000|2022-01-13 23:02:40|15518.8|15516.8|15519.5|15517.5|15519.7|15517.7|15518.3|15516.3|23
1642114970000|2022-01-13 23:02:50|15520.4|15518.4|15519.8|15517.8|15520.4|15518.4|15519.4|15517.4|7
1642114980000|2022-01-13 23:03:00|15519.9|15517.9|15520.2|15518.2|15521.3|15519.3|15519.9|15517.9|11
1642114990000|2022-01-13 23:03:10|15520|15518|15520|15518|15520.2|15518.2|15519.7|15517.7|19
1642115000000|2022-01-13 23:03:20|15520.2|15518.2|15520.5|15518.5|15520.5|15518.5|15518.8|15516.8|27
1642115010000|2022-01-13 23:03:30|15520.7|15518.7|15520.3|15518.3|15521.4|15519.4|15519.8|15517.8|10
1642115020000|2022-01-13 23:03:40|15520.4|15518.4|15521.2|15519.2|15522.8|15520.8|15520.4|15518.4|30
1642115030000|2022-01-13 23:03:50|15521.9|15519.9|15522.4|15520.4|15522.7|15520.7|15521|15519|10
1642115040000|2022-01-13 23:04:00|15522.3|15520.3|15523.3|15521.3|15524.5|15522.5|15521.4|15519.4|56
1642115050000|2022-01-13 23:04:10|15523.4|15521.4|15522.7|15520.7|15524.5|15522.5|15521.9|15519.9|27
1642115060000|2022-01-13 23:04:20|15523|15521|15520.2|15518.2|15523|15521|15520|15518|41
1642115070000|2022-01-13 23:04:30|15520.3|15518.3|15523.2|15521.2|15523.2|15521.2|15520.3|15518.3|14
1642115080000|2022-01-13 23:04:40|15522.7|15520.7|15522.8|15520.8|15523.4|15521.4|15522.4|15520.4|11
1642115090000|2022-01-13 23:04:50|15523.2|15521.2|15519.9|15517.9|15523.7|15521.7|15519.9|15517.9|42
1642115100000|2022-01-13 23:05:00|15520.7|15518.7|15521.3|15519.3|15521.4|15519.4|15520.7|15518.7|5
1642115110000|2022-01-13 23:05:10|15521.4|15519.4|15521.2|15519.2|15521.4|15519.4|15520.4|15518.4|23
1642115120000|2022-01-13 23:05:20|15521|15519|15518.2|15516.2|15521|15519|15518|15516|42
1642115130000|2022-01-13 23:05:30|15518.3|15516.3|15516.8|15514.8|15518.4|15516.4|15514.5|15512.5|89
1642115140000|2022-01-13 23:05:40|15517.5|15515.5|15516.7|15514.7|15517.7|15515.7|15516.5|15514.5|27
1642115150000|2022-01-13 23:05:50|15516.4|15514.4|15513|15511|15516.7|15514.7|15512.9|15510.9|25
1642115160000|2022-01-13 23:06:00|15513.7|15511.7|15513.4|15511.4|15514.8|15512.8|15512.8|15510.8|45
1642115170000|2022-01-13 23:06:10|15513.3|15511.3|15511.3|15509.3|15513.3|15511.3|15510.4|15508.4|34
1642115180000|2022-01-13 23:06:20|15511.2|15509.2|15511|15509|15511.7|15509.7|15510.3|15508.3|24
1642115190000|2022-01-13 23:06:30|15510.9|15508.9|15512.5|15510.5|15513|15511|15510.8|15508.8|48
1642115200000|2022-01-13 23:06:40|15512.7|15510.7|15515.3|15513.3|15516.5|15514.5|15512.7|15510.7|26
1642115210000|2022-01-13 23:06:50|15515.5|15513.5|15515|15513|15516.3|15514.3|15514.8|15512.8|17
1642115220000|2022-01-13 23:07:00|15515.2|15513.2|15515.4|15513.4|15515.7|15513.7|15514.3|15512.3|10
1642115230000|2022-01-13 23:07:10|15515.5|15513.5|15515.4|15513.4|15515.5|15513.5|15515.3|15513.3|4
1642115240000|2022-01-13 23:07:20|15515.5|15513.5|15512.9|15510.9|15515.5|15513.5|15512.7|15510.7|20
1642115250000|2022-01-13 23:07:30|15512.7|15510.7|15512.9|15510.9|15513|15511|15512.3|15510.3|7
1642115260000|2022-01-13 23:07:40|15514.4|15512.4|15515.7|15513.7|15515.8|15513.8|15514.4|15512.4|11
1642115270000|2022-01-13 23:07:50|15516.3|15514.3|15519.8|15517.8|15520|15518|15516.2|15514.2|17
1642115280000|2022-01-13 23:08:00|15519.9|15517.9|15518.9|15516.9|15520.2|15518.2|15518.3|15516.3|19
1642115290000|2022-01-13 23:08:10|15518.8|15516.8|15518.7|15516.7|15519.2|15517.2|15518.3|15516.3|3
1642115300000|2022-01-13 23:08:20|15518.3|15516.3|15518.3|15516.3|15519.3|15517.3|15518.3|15516.3|10
1642115310000|2022-01-13 23:08:30|15518.2|15516.2|15519|15517|15519.7|15517.7|15518|15516|14
1642115320000|2022-01-13 23:08:40|15519.2|15517.2|15517.9|15515.9|15519.2|15517.2|15517.9|15515.9|4
1642115330000|2022-01-13 23:08:50|15517.5|15515.5|15516.3|15514.3|15518.7|15516.7|15515.9|15513.9|10
1642115340000|2022-01-13 23:09:00|15518.4|15516.4|15517.7|15515.7|15518.4|15516.4|15517.4|15515.4|6
1642115350000|2022-01-13 23:09:10|15517.8|15515.8|15517.9|15515.9|15518.4|15516.4|15517.4|15515.4|6
1642115360000|2022-01-13 23:09:20|15517.8|15515.8|15517.5|15515.5|15518.5|15516.5|15516.8|15514.8|13
1642115370000|2022-01-13 23:09:30|15518|15516|15517.3|15515.3|15518.3|15516.3|15517.3|15515.3|7
1642115380000|2022-01-13 23:09:40|15517.4|15515.4|15517.4|15515.4|15517.4|15515.4|15517.4|15515.4|6
1642115390000|2022-01-13 23:09:50|15517.5|15515.5|15517.9|15515.9|15517.9|15515.9|15517.4|15515.4|12
1642115400000|2022-01-13 23:10:00|15518.2|15516.2|15520.3|15518.3|15520.3|15518.3|15518.2|15516.2|44
1642115410000|2022-01-13 23:10:10|15520.8|15518.8|15520.9|15518.9|15520.9|15518.9|15520.8|15518.8|11
1642115420000|2022-01-13 23:10:20|15521|15519|15518.8|15516.8|15521.3|15519.3|15518.7|15516.7|15
1642115430000|2022-01-13 23:10:30|15518.7|15516.7|15518.3|15516.3|15518.7|15516.7|15518.3|15516.3|6
1642115440000|2022-01-13 23:10:40|15518.2|15516.2|15518.3|15516.3|15518.3|15516.3|15517.9|15515.9|4
1642115450000|2022-01-13 23:10:50|15518.4|15516.4|15518.9|15516.9|15518.9|15516.9|15518.4|15516.4|1
1642115460000|2022-01-13 23:11:00|15519|15517|15519|15517|15519.3|15517.3|15519|15517|3
1642115470000|2022-01-13 23:11:10|15517.5|15515.5|15518.4|15516.4|15518.8|15516.8|15517.5|15515.5|19
1642115480000|2022-01-13 23:11:20|15518.5|15516.5|15519|15517|15519|15517|15518.5|15516.5|1
1642115490000|2022-01-13 23:11:30|15519.2|15517.2|15519.3|15517.3|15519.3|15517.3|15518.7|15516.7|4
1642115500000|2022-01-13 23:11:40|15519.9|15517.9|15518.9|15516.9|15520|15518|15517.8|15515.8|20
1642115510000|2022-01-13 23:11:50|15518|15516|15517.8|15515.8|15518.2|15516.2|15517.8|15515.8|3
1642115520000|2022-01-13 23:12:00|15517.7|15515.7|15519.2|15517.2|15519.3|15517.3|15517.7|15515.7|18
1642115530000|2022-01-13 23:12:10|15519|15517|15523.8|15521.8|15525.4|15523.4|15518.9|15516.9|101
1642115540000|2022-01-13 23:12:20|15523.9|15521.9|15524.2|15522.2|15525.5|15523.5|15523.8|15521.8|43
1642115550000|2022-01-13 23:12:30|15524.4|15522.4|15522.3|15520.3|15526|15524|15522.3|15520.3|31
1642115560000|2022-01-13 23:12:40|15522.5|15520.5|15521.9|15519.9|15523.9|15521.9|15521.2|15519.2|24
1642115570000|2022-01-13 23:12:50|15522|15520|15523.4|15521.4|15523.9|15521.9|15519.4|15517.4|56
1642115580000|2022-01-13 23:13:00|15523.5|15521.5|15523.4|15521.4|15524.8|15522.8|15523.4|15521.4|10
1642115590000|2022-01-13 23:13:10|15524.3|15522.3|15522|15520|15524.5|15522.5|15522|15520|35
1642115600000|2022-01-13 23:13:20|15522.2|15520.2|15522.2|15520.2|15522.3|15520.3|15520.3|15518.3|11
1642115610000|2022-01-13 23:13:30|15523.2|15521.2|15524.2|15522.2|15524.2|15522.2|15522|15520|11
1642115620000|2022-01-13 23:13:40|15523.7|15521.7|15523.9|15521.9|15524.9|15522.9|15522.8|15520.8|35
1642115630000|2022-01-13 23:13:50|15523.8|15521.8|15522.7|15520.7|15523.8|15521.8|15522.3|15520.3|5
1642115640000|2022-01-13 23:14:00|15523.4|15521.4|15522.9|15520.9|15524.7|15522.7|15522.7|15520.7|17
1642115650000|2022-01-13 23:14:10|15523.4|15521.4|15522.2|15520.2|15524.2|15522.2|15522.2|15520.2|13
1642115660000|2022-01-13 23:14:20|15522.8|15520.8|15523.2|15521.2|15523.4|15521.4|15522.8|15520.8|2
1642115670000|2022-01-13 23:14:30|15523.3|15521.3|15523.4|15521.4|15525.2|15523.2|15523|15521|24
1642115680000|2022-01-13 23:14:40|15523.3|15521.3|15523.4|15521.4|15523.5|15521.5|15523.3|15521.3|4
1642115690000|2022-01-13 23:14:50|15523.3|15521.3|15523.7|15521.7|15523.7|15521.7|15522.9|15520.9|7
1642115700000|2022-01-13 23:15:00|15523.5|15521.5|15522.3|15520.3|15523.7|15521.7|15522.3|15520.3|1
1642115710000|2022-01-13 23:15:10|15522|15520|15521.7|15519.7|15523|15521|15521.2|15519.2|31
1642115720000|2022-01-13 23:15:20|15522.2|15520.2|15520.5|15518.5|15522.2|15520.2|15520.3|15518.3|11
1642115730000|2022-01-13 23:15:30|15520.7|15518.7|15522.5|15520.5|15523|15521|15520.7|15518.7|10
1642115740000|2022-01-13 23:15:40|15522.7|15520.7|15523.2|15521.2|15523.4|15521.4|15521.9|15519.9|13
1642115750000|2022-01-13 23:15:50|15519.5|15517.5|15516|15514|15519.5|15517.5|15515.8|15513.8|108
1642115760000|2022-01-13 23:16:00|15514.8|15512.8|15515.2|15513.2|15515.5|15513.5|15512.9|15510.9|47
1642115770000|2022-01-13 23:16:10|15515.5|15513.5|15517.3|15515.3|15517.7|15515.7|15513.3|15511.3|86
1642115780000|2022-01-13 23:16:20|15517|15515|15518.3|15516.3|15518.4|15516.4|15516.7|15514.7|18
1642115790000|2022-01-13 23:16:30|15518.2|15516.2|15519.4|15517.4|15519.4|15517.4|15517.7|15515.7|10
1642115800000|2022-01-13 23:16:40|15519.3|15517.3|15514.5|15512.5|15519.3|15517.3|15514.5|15512.5|50
1642115810000|2022-01-13 23:16:50|15514.7|15512.7|15517.4|15515.4|15517.9|15515.9|15514.7|15512.7|7
1642115820000|2022-01-13 23:17:00|15517.2|15515.2|15516.9|15514.9|15517.2|15515.2|15514.7|15512.7|30
1642115830000|2022-01-13 23:17:10|15517.7|15515.7|15517.2|15515.2|15518|15516|15516.3|15514.3|7
1642115840000|2022-01-13 23:17:20|15517.3|15515.3|15518.7|15516.7|15518.7|15516.7|15517.3|15515.3|8
1642115850000|2022-01-13 23:17:30|15518.2|15516.2|15516.9|15514.9|15518.8|15516.8|15516.9|15514.9|16
1642115860000|2022-01-13 23:17:40|15517|15515|15515.9|15513.9|15517|15515|15515.7|15513.7|5
1642115870000|2022-01-13 23:17:50|15515.8|15513.8|15517|15515|15517.2|15515.2|15515.5|15513.5|9
1642115880000|2022-01-13 23:18:00|15517.2|15515.2|15516.5|15514.5|15518.7|15516.7|15516.5|15514.5|4
1642115890000|2022-01-13 23:18:10|15516.4|15514.4|15515.7|15513.7|15516.7|15514.7|15514.5|15512.5|13
1642115900000|2022-01-13 23:18:20|15516.2|15514.2|15516|15514|15516.4|15514.4|15515.5|15513.5|7
1642115910000|2022-01-13 23:18:30|15516.2|15514.2|15515.7|15513.7|15516.8|15514.8|15515.3|15513.3|9
1642115920000|2022-01-13 23:18:40|15515.8|15513.8|15515.9|15513.9|15516.3|15514.3|15514.4|15512.4|30
1642115930000|2022-01-13 23:18:50|15517.2|15515.2|15516.8|15514.8|15517.2|15515.2|15516.3|15514.3|28
1642115940000|2022-01-13 23:19:00|15516.9|15514.9|15514.5|15512.5|15517.2|15515.2|15514.3|15512.3|13
1642115950000|2022-01-13 23:19:10|15514.8|15512.8|15513.2|15511.2|15515.8|15513.8|15512.8|15510.8|24
1642115960000|2022-01-13 23:19:20|15513.4|15511.4|15513.7|15511.7|15514.2|15512.2|15513.3|15511.3|13
1642115970000|2022-01-13 23:19:30|15513.5|15511.5|15512.4|15510.4|15513.5|15511.5|15512|15510|15
1642115980000|2022-01-13 23:19:40|15512.3|15510.3|15511.2|15509.2|15512.8|15510.8|15511|15509|27
1642115990000|2022-01-13 23:19:50|15511|15509|15509.5|15507.5|15512.9|15510.9|15508.2|15506.2|137
1642116000000|2022-01-13 23:20:00|15510.4|15508.4|15512.4|15510.4|15513.5|15511.5|15510.3|15508.3|26
1642116010000|2022-01-13 23:20:10|15512.2|15510.2|15516|15514|15517.3|15515.3|15512.2|15510.2|59
1642116020000|2022-01-13 23:20:20|15515.5|15513.5|15514|15512|15516.2|15514.2|15514|15512|11
1642116030000|2022-01-13 23:20:30|15514.2|15512.2|15513|15511|15514.7|15512.7|15512.7|15510.7|35
1642116040000|2022-01-13 23:20:40|15512.9|15510.9|15515|15513|15515.9|15513.9|15512.9|15510.9|35
1642116050000|2022-01-13 23:20:50|15514.2|15512.2|15513.5|15511.5|15514.4|15512.4|15513.5|15511.5|10
1642116060000|2022-01-13 23:21:00|15513.3|15511.3|15513.2|15511.2|15513.5|15511.5|15513.2|15511.2|6
1642116070000|2022-01-13 23:21:10|15512.8|15510.8|15513.7|15511.7|15515.3|15513.3|15511|15509|47
1642116080000|2022-01-13 23:21:20|15513.5|15511.5|15512.5|15510.5|15513.5|15511.5|15512.2|15510.2|23
1642116090000|2022-01-13 23:21:30|15512.4|15510.4|15513.9|15511.9|15513.9|15511.9|15512.2|15510.2|5
1642116100000|2022-01-13 23:21:40|15513.5|15511.5|15513.4|15511.4|15514.4|15512.4|15513.3|15511.3|10
1642116110000|2022-01-13 23:21:50|15513|15511|15514.3|15512.3|15515.5|15513.5|15513|15511|25
1642116120000|2022-01-13 23:22:00|15514.2|15512.2|15515.5|15513.5|15515.8|15513.8|15513.9|15511.9|27
1642116130000|2022-01-13 23:22:10|15515.3|15513.3|15514.9|15512.9|15515.5|15513.5|15514.7|15512.7|19
1642116140000|2022-01-13 23:22:20|15514.5|15512.5|15515.7|15513.7|15516|15514|15514.5|15512.5|25
1642116150000|2022-01-13 23:22:30|15515.8|15513.8|15515|15513|15516.7|15514.7|15515|15513|10
1642116160000|2022-01-13 23:22:40|15515.2|15513.2|15516.2|15514.2|15516.3|15514.3|15514.5|15512.5|21
1642116170000|2022-01-13 23:22:50|15516.3|15514.3|15514.9|15512.9|15517|15515|15514.9|15512.9|20
1642116180000|2022-01-13 23:23:00|15514.8|15512.8|15514.8|15512.8|15515.9|15513.9|15513.5|15511.5|29
1642116190000|2022-01-13 23:23:10|15514.2|15512.2|15513.8|15511.8|15515.5|15513.5|15513.5|15511.5|13
1642116200000|2022-01-13 23:23:20|15514|15512|15514.7|15512.7|15515.7|15513.7|15513|15511|13
1642116210000|2022-01-13 23:23:30|15514.5|15512.5|15513.4|15511.4|15515.3|15513.3|15513|15511|14
1642116220000|2022-01-13 23:23:40|15513.5|15511.5|15515|15513|15515|15513|15512.8|15510.8|5
1642116230000|2022-01-13 23:23:50|15513.8|15511.8|15513.4|15511.4|15513.8|15511.8|15512|15510|12
1642116240000|2022-01-13 23:24:00|15513.3|15511.3|15511.5|15509.5|15513.3|15511.3|15511.5|15509.5|29
1642116250000|2022-01-13 23:24:10|15511.4|15509.4|15510.9|15508.9|15511.4|15509.4|15510.9|15508.9|17
1642116260000|2022-01-13 23:24:20|15511|15509|15510.5|15508.5|15511|15509|15509.8|15507.8|32
1642116270000|2022-01-13 23:24:30|15510.9|15508.9|15511.5|15509.5|15511.7|15509.7|15510.7|15508.7|10
1642116280000|2022-01-13 23:24:40|15511.7|15509.7|15512.9|15510.9|15512.9|15510.9|15511.7|15509.7|12
1642116290000|2022-01-13 23:24:50|15512.8|15510.8|15512.3|15510.3|15512.8|15510.8|15511.8|15509.8|3
1642116300000|2022-01-13 23:25:00|15512.2|15510.2|15510|15508|15512.9|15510.9|15510|15508|13
1642116310000|2022-01-13 23:25:10|15510.2|15508.2|15510|15508|15510.3|15508.3|15509.7|15507.7|13
1642116320000|2022-01-13 23:25:20|15510.4|15508.4|15509.8|15507.8|15511.2|15509.2|15509.8|15507.8|7
1642116330000|2022-01-13 23:25:30|15509.4|15507.4|15507.8|15505.8|15509.4|15507.4|15507.7|15505.7|35
1642116340000|2022-01-13 23:25:40|15508.9|15506.9|15507.3|15505.3|15508.9|15506.9|15507.3|15505.3|14
1642116350000|2022-01-13 23:25:50|15507.4|15505.4|15507.2|15505.2|15507.9|15505.9|15507|15505|17
1642116360000|2022-01-13 23:26:00|15507|15505|15505.5|15503.5|15507.5|15505.5|15505.5|15503.5|28
1642116370000|2022-01-13 23:26:10|15505.3|15503.3|15506.3|15504.3|15506.4|15504.4|15504.8|15502.8|25
1642116380000|2022-01-13 23:26:20|15506.4|15504.4|15503.7|15501.7|15506.4|15504.4|15503|15501|33
1642116390000|2022-01-13 23:26:30|15503.8|15501.8|15504|15502|15504.8|15502.8|15503.3|15501.3|31
1642116400000|2022-01-13 23:26:40|15503.9|15501.9|15504.4|15502.4|15505.4|15503.4|15503.5|15501.5|15
1642116410000|2022-01-13 23:26:50|15504.5|15502.5|15503.8|15501.8|15504.5|15502.5|15503.3|15501.3|35
1642116420000|2022-01-13 23:27:00|15503.7|15501.7|15504|15502|15504.2|15502.2|15503.3|15501.3|3
1642116430000|2022-01-13 23:27:10|15504.2|15502.2|15504.9|15502.9|15504.9|15502.9|15502.8|15500.8|13
1642116440000|2022-01-13 23:27:20|15504.8|15502.8|15503.4|15501.4|15505.4|15503.4|15503|15501|18
1642116450000|2022-01-13 23:27:30|15504.2|15502.2|15503.7|15501.7|15504.2|15502.2|15503.7|15501.7|2
1642116460000|2022-01-13 23:27:40|15503.8|15501.8|15503.9|15501.9|15504.3|15502.3|15503.8|15501.8|0
1642116470000|2022-01-13 23:27:50|15505.3|15503.3|15504.5|15502.5|15505.7|15503.7|15504.3|15502.3|13
1642116480000|2022-01-13 23:28:00|15504.7|15502.7|15506.9|15504.9|15506.9|15504.9|15504.7|15502.7|13
1642116490000|2022-01-13 23:28:10|15507.8|15505.8|15507.4|15505.4|15509.5|15507.5|15507.4|15505.4|36
1642116500000|2022-01-13 23:28:20|15507.5|15505.5|15508.3|15506.3|15508.9|15506.9|15506.3|15504.3|19
1642116510000|2022-01-13 23:28:30|15508.4|15506.4|15507.8|15505.8|15508.9|15506.9|15507.5|15505.5|8
1642116520000|2022-01-13 23:28:40|15507.5|15505.5|15508|15506|15508.4|15506.4|15507.4|15505.4|7
1642116530000|2022-01-13 23:28:50|15507.5|15505.5|15506.8|15504.8|15508|15506|15506.8|15504.8|4
1642116540000|2022-01-13 23:29:00|15506.9|15504.9|15506.5|15504.5|15507.5|15505.5|15506.2|15504.2|10
1642116550000|2022-01-13 23:29:10|15506.8|15504.8|15505|15503|15506.8|15504.8|15504.9|15502.9|26
1642116560000|2022-01-13 23:29:20|15504.8|15502.8|15503.7|15501.7|15505.7|15503.7|15503.7|15501.7|16
1642116570000|2022-01-13 23:29:30|15503.3|15501.3|15503.9|15501.9|15504.8|15502.8|15503|15501|16
1642116580000|2022-01-13 23:29:40|15503.8|15501.8|15504.4|15502.4|15505.3|15503.3|15502.8|15500.8|15
1642116590000|2022-01-13 23:29:50|15504.3|15502.3|15503.4|15501.4|15504.8|15502.8|15503.3|15501.3|11
1642116600000|2022-01-13 23:30:00|15503.5|15501.5|15503.7|15501.7|15505.4|15503.4|15502.9|15500.9|20
1642116610000|2022-01-13 23:30:10|15504|15502|15504|15502|15505.7|15503.7|15504|15502|21
1642116620000|2022-01-13 23:30:20|15503.9|15501.9|15504.4|15502.4|15504.7|15502.7|15503.8|15501.8|11
1642116630000|2022-01-13 23:30:30|15504.2|15502.2|15502.8|15500.8|15504.9|15502.9|15502.8|15500.8|18
1642116640000|2022-01-13 23:30:40|15502.5|15500.5|15504.8|15502.8|15504.8|15502.8|15502.5|15500.5|9
1642116650000|2022-01-13 23:30:50|15505.8|15503.8|15505.4|15503.4|15505.8|15503.8|15505.2|15503.2|4
1642116660000|2022-01-13 23:31:00|15505|15503|15510.7|15508.7|15511.2|15509.2|15505|15503|77
1642116670000|2022-01-13 23:31:10|15510.8|15508.8|15510.7|15508.7|15511.4|15509.4|15510.3|15508.3|20
1642116680000|2022-01-13 23:31:20|15510.3|15508.3|15511|15509|15512|15510|15510|15508|12
1642116690000|2022-01-13 23:31:30|15510.8|15508.8|15508|15506|15510.8|15508.8|15507.4|15505.4|22
1642116700000|2022-01-13 23:31:40|15508.4|15506.4|15508.9|15506.9|15509.9|15507.9|15508|15506|11
1642116710000|2022-01-13 23:31:50|15508.8|15506.8|15510.3|15508.3|15510.3|15508.3|15508.5|15506.5|4
1642116720000|2022-01-13 23:32:00|15510|15508|15509|15507|15510.2|15508.2|15508.9|15506.9|12
1642116730000|2022-01-13 23:32:10|15508.8|15506.8|15509.8|15507.8|15510.5|15508.5|15508.7|15506.7|8
1642116740000|2022-01-13 23:32:20|15509.9|15507.9|15509.2|15507.2|15510|15508|15509|15507|3
1642116750000|2022-01-13 23:32:30|15509.9|15507.9|15510|15508|15510.2|15508.2|15509.2|15507.2|3
1642116760000|2022-01-13 23:32:40|15509.8|15507.8|15509.9|15507.9|15510.9|15508.9|15509.8|15507.8|6
1642116770000|2022-01-13 23:32:50|15509.5|15507.5|15509.2|15507.2|15510.5|15508.5|15508.9|15506.9|6
1642116780000|2022-01-13 23:33:00|15509.3|15507.3|15509.8|15507.8|15510.2|15508.2|15508.9|15506.9|5
1642116790000|2022-01-13 23:33:10|15509.9|15507.9|15510.9|15508.9|15511.4|15509.4|15509.5|15507.5|10
1642116800000|2022-01-13 23:33:20|15509.7|15507.7|15508.8|15506.8|15510.3|15508.3|15508.4|15506.4|17
1642116810000|2022-01-13 23:33:30|15509.7|15507.7|15507.8|15505.8|15509.9|15507.9|15507.8|15505.8|11
1642116820000|2022-01-13 23:33:40|15508.5|15506.5|15508.4|15506.4|15508.5|15506.5|15507.3|15505.3|14
1642116830000|2022-01-13 23:33:50|15508|15506|15506.9|15504.9|15508|15506|15506.8|15504.8|9
1642116840000|2022-01-13 23:34:00|15506.8|15504.8|15509.2|15507.2|15509.2|15507.2|15506.5|15504.5|24
1642116850000|2022-01-13 23:34:10|15509.4|15507.4|15510.3|15508.3|15510.5|15508.5|15509.2|15507.2|5
1642116860000|2022-01-13 23:34:20|15510.4|15508.4|15509.8|15507.8|15510.9|15508.9|15509.8|15507.8|3
1642116870000|2022-01-13 23:34:30|15509.9|15507.9|15509.3|15507.3|15509.9|15507.9|15509.2|15507.2|6
1642116880000|2022-01-13 23:34:40|15508|15506|15508.2|15506.2|15508.5|15506.5|15507.7|15505.7|14
1642116890000|2022-01-13 23:34:50|15508.3|15506.3|15507.3|15505.3|15509.3|15507.3|15507.3|15505.3|11
1642116900000|2022-01-13 23:35:00|15507.4|15505.4|15508.9|15506.9|15509.7|15507.7|15507.4|15505.4|13
1642116910000|2022-01-13 23:35:10|15508.8|15506.8|15509.2|15507.2|15509.3|15507.3|15508.3|15506.3|5
1642116920000|2022-01-13 23:35:20|15509|15507|15508.2|15506.2|15509|15507|15507.5|15505.5|4
1642116930000|2022-01-13 23:35:30|15508.5|15506.5|15509.3|15507.3|15509.3|15507.3|15507.5|15505.5|7
1642116940000|2022-01-13 23:35:40|15509.5|15507.5|15507.9|15505.9|15509.5|15507.5|15507.5|15505.5|6
1642116950000|2022-01-13 23:35:50|15508.3|15506.3|15507.2|15505.2|15508.3|15506.3|15506.5|15504.5|22
1642116960000|2022-01-13 23:36:00|15507.3|15505.3|15505.8|15503.8|15507.4|15505.4|15505.8|15503.8|6
1642116970000|2022-01-13 23:36:10|15505.9|15503.9|15504.5|15502.5|15506.7|15504.7|15504.4|15502.4|20
1642116980000|2022-01-13 23:36:20|15504.4|15502.4|15503.7|15501.7|15504.7|15502.7|15503.3|15501.3|12
1642116990000|2022-01-13 23:36:30|15502.8|15500.8|15505.5|15503.5|15505.5|15503.5|15502.3|15500.3|43
1642117000000|2022-01-13 23:36:40|15505.4|15503.4|15505|15503|15505.7|15503.7|15504.7|15502.7|18
1642117010000|2022-01-13 23:36:50|15505.2|15503.2|15505.2|15503.2|15505.5|15503.5|15504.9|15502.9|6
1642117020000|2022-01-13 23:37:00|15505.5|15503.5|15506|15504|15506.7|15504.7|15505.5|15503.5|7
1642117030000|2022-01-13 23:37:10|15505.4|15503.4|15504.5|15502.5|15506.5|15504.5|15503.9|15501.9|13
1642117040000|2022-01-13 23:37:20|15504.3|15502.3|15503.8|15501.8|15504.3|15502.3|15503.5|15501.5|8
1642117050000|2022-01-13 23:37:30|15504.7|15502.7|15503.2|15501.2|15504.7|15502.7|15502.8|15500.8|7
1642117060000|2022-01-13 23:37:40|15503.3|15501.3|15501.9|15499.9|15503.4|15501.4|15501.8|15499.8|19
1642117070000|2022-01-13 23:37:50|15502|15500|15502.4|15500.4|15502.4|15500.4|15501.3|15499.3|32
1642117080000|2022-01-13 23:38:00|15502.2|15500.2|15505.4|15503.4|15505.7|15503.7|15502.2|15500.2|29
1642117090000|2022-01-13 23:38:10|15505.5|15503.5|15504.9|15502.9|15505.5|15503.5|15503.3|15501.3|26
1642117100000|2022-01-13 23:38:20|15504|15502|15504.5|15502.5|15504.5|15502.5|15504|15502|25
1642117110000|2022-01-13 23:38:30|15504.7|15502.7|15506.3|15504.3|15506.5|15504.5|15504.7|15502.7|18
1642117120000|2022-01-13 23:38:40|15506.4|15504.4|15504.2|15502.2|15506.5|15504.5|15504.2|15502.2|8
1642117130000|2022-01-13 23:38:50|15503.8|15501.8|15501.9|15499.9|15503.8|15501.8|15501.7|15499.7|24
1642117140000|2022-01-13 23:39:00|15502|15500|15503.3|15501.3|15503.5|15501.5|15502|15500|16
1642117150000|2022-01-13 23:39:10|15503.8|15501.8|15503.7|15501.7|15503.8|15501.8|15503|15501|9
1642117160000|2022-01-13 23:39:20|15503.9|15501.9|15505.2|15503.2|15505.2|15503.2|15503.9|15501.9|4
1642117170000|2022-01-13 23:39:30|15505|15503|15506.4|15504.4|15506.7|15504.7|15505|15503|20
1642117180000|2022-01-13 23:39:40|15504.7|15502.7|15506.4|15504.4|15506.8|15504.8|15504.7|15502.7|15
1642117190000|2022-01-13 23:39:50|15506.3|15504.3|15505.3|15503.3|15507.4|15505.4|15504.9|15502.9|29
1642117200000|2022-01-13 23:40:00|15506.5|15504.5|15506.4|15504.4|15506.5|15504.5|15505.3|15503.3|13
1642117210000|2022-01-13 23:40:10|15506.9|15504.9|15507|15505|15507.9|15505.9|15506.5|15504.5|12
1642117220000|2022-01-13 23:40:20|15506.8|15504.8|15505.4|15503.4|15506.8|15504.8|15505.4|15503.4|7
1642117230000|2022-01-13 23:40:30|15505.5|15503.5|15503.8|15501.8|15506|15504|15503.7|15501.7|11
1642117240000|2022-01-13 23:40:40|15503.9|15501.9|15503.7|15501.7|15504.5|15502.5|15503.5|15501.5|1
1642117250000|2022-01-13 23:40:50|15503.8|15501.8|15504.7|15502.7|15505.4|15503.4|15503.8|15501.8|13
1642117260000|2022-01-13 23:41:00|15504.8|15502.8|15503.7|15501.7|15505.3|15503.3|15503.7|15501.7|8
1642117270000|2022-01-13 23:41:10|15503.8|15501.8|15505.2|15503.2|15505.2|15503.2|15503.5|15501.5|13
1642117280000|2022-01-13 23:41:20|15505.3|15503.3|15504|15502|15505.3|15503.3|15503.8|15501.8|6
1642117290000|2022-01-13 23:41:30|15504.2|15502.2|15504.5|15502.5|15505.4|15503.4|15503.8|15501.8|8
1642117300000|2022-01-13 23:41:40|15504.7|15502.7|15505.2|15503.2|15505.3|15503.3|15504.5|15502.5|13
1642117310000|2022-01-13 23:41:50|15505|15503|15505|15503|15505.4|15503.4|15505|15503|1
1642117320000|2022-01-13 23:42:00|15505.4|15503.4|15505.9|15503.9|15506.2|15504.2|15505.3|15503.3|12
1642117330000|2022-01-13 23:42:10|15506.2|15504.2|15508.8|15506.8|15508.9|15506.9|15505.8|15503.8|16
1642117340000|2022-01-13 23:42:20|15508.9|15506.9|15509|15507|15509.3|15507.3|15508.4|15506.4|8
1642117350000|2022-01-13 23:42:30|15509.2|15507.2|15509.8|15507.8|15509.9|15507.9|15509.2|15507.2|5
1642117360000|2022-01-13 23:42:40|15509.9|15507.9|15507.4|15505.4|15509.9|15507.9|15507.4|15505.4|11
1642117370000|2022-01-13 23:42:50|15507.2|15505.2|15507.9|15505.9|15508.3|15506.3|15507.2|15505.2|2
1642117380000|2022-01-13 23:43:00|15508|15506|15510.3|15508.3|15510.3|15508.3|15508|15506|7
1642117390000|2022-01-13 23:43:10|15509.4|15507.4|15509.3|15507.3|15509.7|15507.7|15508.7|15506.7|23
1642117400000|2022-01-13 23:43:20|15509.4|15507.4|15509.8|15507.8|15510.4|15508.4|15508.9|15506.9|2
1642117410000|2022-01-13 23:43:30|15510|15508|15508.9|15506.9|15510.2|15508.2|15508.5|15506.5|8
1642117420000|2022-01-13 23:43:40|15508.8|15506.8|15510.4|15508.4|15510.5|15508.5|15508.7|15506.7|5
1642117430000|2022-01-13 23:43:50|15510|15508|15508.7|15506.7|15510.4|15508.4|15508.7|15506.7|5
1642117440000|2022-01-13 23:44:00|15508.8|15506.8|15509.9|15507.9|15509.9|15507.9|15508.3|15506.3|5
1642117450000|2022-01-13 23:44:10|15509.8|15507.8|15508.9|15506.9|15509.8|15507.8|15508.8|15506.8|14
1642117460000|2022-01-13 23:44:20|15508.8|15506.8|15509.5|15507.5|15509.5|15507.5|15508.7|15506.7|3
1642117470000|2022-01-13 23:44:30|15509.7|15507.7|15509.8|15507.8|15510|15508|15508.8|15506.8|3
1642117480000|2022-01-13 23:44:40|15509.9|15507.9|15509.3|15507.3|15510.5|15508.5|15509.3|15507.3|3
1642117490000|2022-01-13 23:44:50|15508.7|15506.7|15508.2|15506.2|15509.3|15507.3|15508.2|15506.2|23
1642117500000|2022-01-13 23:45:00|15507.7|15505.7|15507.4|15505.4|15508.2|15506.2|15506.7|15504.7|17
1642117510000|2022-01-13 23:45:10|15507.3|15505.3|15508.9|15506.9|15509|15507|15507.2|15505.2|6
1642117520000|2022-01-13 23:45:20|15509|15507|15510|15508|15510|15508|15507.9|15505.9|18
1642117530000|2022-01-13 23:45:30|15510.3|15508.3|15510.8|15508.8|15510.9|15508.9|15509.7|15507.7|19
1642117540000|2022-01-13 23:45:40|15510.9|15508.9|15510.2|15508.2|15510.9|15508.9|15509.5|15507.5|7
1642117550000|2022-01-13 23:45:50|15510.4|15508.4|15510.2|15508.2|15511|15509|15509.8|15507.8|3
1642117560000|2022-01-13 23:46:00|15510|15508|15509.7|15507.7|15510.4|15508.4|15509.3|15507.3|4
1642117570000|2022-01-13 23:46:10|15509.5|15507.5|15511|15509|15511|15509|15508.8|15506.8|16
1642117580000|2022-01-13 23:46:20|15511.4|15509.4|15512|15510|15512.3|15510.3|15511.4|15509.4|21
1642117590000|2022-01-13 23:46:30|15511.8|15509.8|15514.2|15512.2|15514.9|15512.9|15511.5|15509.5|23
1642117600000|2022-01-13 23:46:40|15513.4|15511.4|15512.8|15510.8|15513.4|15511.4|15512.3|15510.3|15
1642117610000|2022-01-13 23:46:50|15512.9|15510.9|15513.4|15511.4|15513.4|15511.4|15512.7|15510.7|3
1642117620000|2022-01-13 23:47:00|15513.3|15511.3|15515.3|15513.3|15515.4|15513.4|15513.2|15511.2|15
1642117630000|2022-01-13 23:47:10|15515.7|15513.7|15514.7|15512.7|15515.8|15513.8|15514.7|15512.7|14
1642117640000|2022-01-13 23:47:20|15514.2|15512.2|15515.7|15513.7|15515.7|15513.7|15514.2|15512.2|21
1642117650000|2022-01-13 23:47:30|15515.4|15513.4|15515.8|15513.8|15515.8|15513.8|15514.3|15512.3|6
1642117660000|2022-01-13 23:47:40|15515.9|15513.9|15515.2|15513.2|15516|15514|15514.9|15512.9|15
1642117670000|2022-01-13 23:47:50|15515.3|15513.3|15515.9|15513.9|15516.5|15514.5|15514.9|15512.9|19
1642117680000|2022-01-13 23:48:00|15516.3|15514.3|15516.5|15514.5|15517|15515|15516.2|15514.2|9
1642117690000|2022-01-13 23:48:10|15516.4|15514.4|15513.5|15511.5|15516.4|15514.4|15513.5|15511.5|14
1642117700000|2022-01-13 23:48:20|15513.7|15511.7|15515.5|15513.5|15515.7|15513.7|15513.7|15511.7|2
1642117710000|2022-01-13 23:48:30|15515.3|15513.3|15514.7|15512.7|15515.3|15513.3|15513.4|15511.4|12
1642117720000|2022-01-13 23:48:40|15514.5|15512.5|15515.7|15513.7|15515.7|15513.7|15514.4|15512.4|4
1642117730000|2022-01-13 23:48:50|15515.8|15513.8|15515.9|15513.9|15515.9|15513.9|15515.7|15513.7|1
1642117740000|2022-01-13 23:49:00|15516|15514|15516.5|15514.5|15516.8|15514.8|15515.9|15513.9|15
1642117750000|2022-01-13 23:49:10|15516.4|15514.4|15514.5|15512.5|15516.4|15514.4|15514|15512|22
1642117760000|2022-01-13 23:49:20|15514.4|15512.4|15514.9|15512.9|15515.5|15513.5|15513.7|15511.7|8
1642117770000|2022-01-13 23:49:30|15515|15513|15515|15513|15515.4|15513.4|15515|15513|0
1642117780000|2022-01-13 23:49:40|15515.2|15513.2|15516.2|15514.2|15516.4|15514.4|15515.2|15513.2|3
1642117790000|2022-01-13 23:49:50|15516.3|15514.3|15516.9|15514.9|15517|15515|15516.2|15514.2|1
1642117800000|2022-01-13 23:50:00|15516.3|15514.3|15514.9|15512.9|15516.4|15514.4|15514.8|15512.8|10
1642117810000|2022-01-13 23:50:10|15514.8|15512.8|15515.2|15513.2|15515.2|15513.2|15514|15512|8
1642117820000|2022-01-13 23:50:20|15515|15513|15514.9|15512.9|15515.3|15513.3|15514.9|15512.9|2
1642117830000|2022-01-13 23:50:30|15515.2|15513.2|15514|15512|15515.2|15513.2|15513.9|15511.9|3
1642117840000|2022-01-13 23:50:40|15514.2|15512.2|15515.3|15513.3|15515.4|15513.4|15514|15512|11
1642117850000|2022-01-13 23:50:50|15515.2|15513.2|15514.9|15512.9|15515.4|15513.4|15514.7|15512.7|0
1642117860000|2022-01-13 23:51:00|15515.8|15513.8|15514.7|15512.7|15516.5|15514.5|15514.5|15512.5|4
1642117870000|2022-01-13 23:51:10|15515|15513|15515.2|15513.2|15515.2|15513.2|15514.7|15512.7|5
1642117880000|2022-01-13 23:51:20|15515.3|15513.3|15514|15512|15515.8|15513.8|15514|15512|5
1642117890000|2022-01-13 23:51:30|15514.2|15512.2|15514.7|15512.7|15514.9|15512.9|15514.2|15512.2|0
1642117900000|2022-01-13 23:51:40|15514.5|15512.5|15513.3|15511.3|15514.9|15512.9|15513.3|15511.3|8
1642117910000|2022-01-13 23:51:50|15513|15511|15513.9|15511.9|15514.2|15512.2|15513|15511|15
1642117920000|2022-01-13 23:52:00|15514|15512|15512.2|15510.2|15514|15512|15511|15509|40
1642117930000|2022-01-13 23:52:10|15512.3|15510.3|15510|15508|15512.8|15510.8|15509.5|15507.5|21
1642117940000|2022-01-13 23:52:20|15509.9|15507.9|15509.4|15507.4|15510.4|15508.4|15509.2|15507.2|9
1642117950000|2022-01-13 23:52:30|15508.7|15506.7|15510.2|15508.2|15510.4|15508.4|15508.7|15506.7|11
1642117960000|2022-01-13 23:52:40|15510.3|15508.3|15510.4|15508.4|15510.5|15508.5|15509.9|15507.9|9
1642117970000|2022-01-13 23:52:50|15510.5|15508.5|15510.3|15508.3|15510.5|15508.5|15510.3|15508.3|0
1642117980000|2022-01-13 23:53:00|15510.2|15508.2|15510.4|15508.4|15510.4|15508.4|15509.4|15507.4|7
1642117990000|2022-01-13 23:53:10|15510.3|15508.3|15510.2|15508.2|15510.4|15508.4|15509.9|15507.9|1
1642118000000|2022-01-13 23:53:20|15510.4|15508.4|15508.4|15506.4|15510.5|15508.5|15508.4|15506.4|31
1642118010000|2022-01-13 23:53:30|15507.2|15505.2|15507.7|15505.7|15507.8|15505.8|15507.2|15505.2|14
1642118020000|2022-01-13 23:53:40|15507.3|15505.3|15506.8|15504.8|15507.8|15505.8|15506.5|15504.5|21
1642118030000|2022-01-13 23:53:50|15507.2|15505.2|15506.7|15504.7|15507.4|15505.4|15506.4|15504.4|5
1642118040000|2022-01-13 23:54:00|15506.8|15504.8|15507.9|15505.9|15508|15506|15506.7|15504.7|12
1642118050000|2022-01-13 23:54:10|15508|15506|15508.4|15506.4|15508.5|15506.5|15507.5|15505.5|3
1642118060000|2022-01-13 23:54:20|15508.5|15506.5|15508.8|15506.8|15508.9|15506.9|15508.5|15506.5|0
1642118070000|2022-01-13 23:54:30|15508.7|15506.7|15510.2|15508.2|15510.2|15508.2|15508.7|15506.7|4
1642118080000|2022-01-13 23:54:40|15510|15508|15510.2|15508.2|15510.7|15508.7|15509.9|15507.9|30
1642118090000|2022-01-13 23:54:50|15510.3|15508.3|15510.3|15508.3|15510.3|15508.3|15510|15508|1
1642118100000|2022-01-13 23:55:00|15508.8|15506.8|15510|15508|15510.3|15508.3|15508.8|15506.8|8
1642118110000|2022-01-13 23:55:10|15509.9|15507.9|15508.3|15506.3|15509.9|15507.9|15508.2|15506.2|6
1642118120000|2022-01-13 23:55:20|15508.4|15506.4|15509.3|15507.3|15509.3|15507.3|15508.3|15506.3|1
1642118130000|2022-01-13 23:55:30|15509.7|15507.7|15509.4|15507.4|15510|15508|15509.4|15507.4|3
1642118140000|2022-01-13 23:55:40|15509.3|15507.3|15508.7|15506.7|15509.3|15507.3|15508.5|15506.5|4
1642118150000|2022-01-13 23:55:50|15507.5|15505.5|15507.5|15505.5|15508.3|15506.3|15506.7|15504.7|19
1642118160000|2022-01-13 23:56:00|15507.4|15505.4|15507.3|15505.3|15507.4|15505.4|15507|15505|4
1642118170000|2022-01-13 23:56:10|15506.9|15504.9|15506.3|15504.3|15506.9|15504.9|15505.9|15503.9|7
1642118180000|2022-01-13 23:56:20|15505.9|15503.9|15506.7|15504.7|15508|15506|15505.9|15503.9|8
1642118190000|2022-01-13 23:56:30|15506.8|15504.8|15507|15505|15507.2|15505.2|15506.7|15504.7|5
1642118200000|2022-01-13 23:56:40|15508|15506|15507.4|15505.4|15508.3|15506.3|15507.3|15505.3|10
1642118210000|2022-01-13 23:56:50|15507.8|15505.8|15508|15506|15508|15506|15507.5|15505.5|1
1642118220000|2022-01-13 23:57:00|15507.9|15505.9|15507.3|15505.3|15507.9|15505.9|15506.7|15504.7|6
1642118230000|2022-01-13 23:57:10|15507.2|15505.2|15507.5|15505.5|15507.7|15505.7|15506.9|15504.9|1
1642118240000|2022-01-13 23:57:20|15507.4|15505.4|15504.8|15502.8|15507.4|15505.4|15504.8|15502.8|16
1642118250000|2022-01-13 23:57:30|15504.9|15502.9|15504.8|15502.8|15505.2|15503.2|15504.3|15502.3|6
1642118260000|2022-01-13 23:57:40|15504.7|15502.7|15504.9|15502.9|15505|15503|15504.5|15502.5|3
1642118270000|2022-01-13 23:57:50|15504.8|15502.8|15504.3|15502.3|15504.9|15502.9|15504.2|15502.2|7
1642118280000|2022-01-13 23:58:00|15503.9|15501.9|15502.5|15500.5|15504.4|15502.4|15502.5|15500.5|21
1642118290000|2022-01-13 23:58:10|15502.7|15500.7|15504.2|15502.2|15504.5|15502.5|15502.7|15500.7|32
1642118300000|2022-01-13 23:58:20|15504|15502|15504|15502|15504.4|15502.4|15503.8|15501.8|3
1642118310000|2022-01-13 23:58:30|15503.9|15501.9|15504.4|15502.4|15504.8|15502.8|15503.5|15501.5|7
1642118320000|2022-01-13 23:58:40|15504.3|15502.3|15504.3|15502.3|15505.3|15503.3|15503.2|15501.2|17
1642118330000|2022-01-13 23:58:50|15504.4|15502.4|15504.2|15502.2|15504.4|15502.4|15504|15502|0
1642118340000|2022-01-13 23:59:00|15505.2|15503.2|15505.2|15503.2|15505.9|15503.9|15505.2|15503.2|25
1642118350000|2022-01-13 23:59:10|15505.3|15503.3|15506.2|15504.2|15507.2|15505.2|15505.3|15503.3|24
1642118360000|2022-01-13 23:59:20|15506.3|15504.3|15505.8|15503.8|15506.8|15504.8|15505.8|15503.8|10
1642118370000|2022-01-13 23:59:30|15505.3|15503.3|15505.5|15503.5|15505.9|15503.9|15503.9|15501.9|10
1642118380000|2022-01-13 23:59:40|15505.7|15503.7|15505.7|15503.7|15506.2|15504.2|15505.3|15503.3|47
1642118390000|2022-01-13 23:59:50|15505.8|15503.8|15510|15508|15510|15508|15505.8|15503.8|25
1642118400000|2022-01-14 00:00:00|15509.9|15507.9|15507.4|15505.4|15509.9|15507.9|15505.7|15503.7|57
1642118410000|2022-01-14 00:00:10|15507.3|15505.3|15508|15506|15508.3|15506.3|15505.8|15503.8|29
1642118420000|2022-01-14 00:00:20|15508.5|15506.5|15507.3|15505.3|15508.9|15506.9|15506.9|15504.9|21
1642118430000|2022-01-14 00:00:30|15507.7|15505.7|15507.3|15505.3|15509.2|15507.2|15505.8|15503.8|54
1642118440000|2022-01-14 00:00:40|15506.8|15504.8|15506.8|15504.8|15508.3|15506.3|15506|15504|6
1642118450000|2022-01-14 00:00:50|15507|15505|15507.4|15505.4|15508.5|15506.5|15506.8|15504.8|17
1642118460000|2022-01-14 00:01:00|15507.3|15505.3|15509|15507|15509|15507|15504.3|15502.3|68
1642118470000|2022-01-14 00:01:10|15508.4|15506.4|15505.3|15503.3|15509.2|15507.2|15505.3|15503.3|49
1642118480000|2022-01-14 00:01:20|15505|15503|15497.9|15495.9|15505.9|15503.9|15497.8|15495.8|171
1642118490000|2022-01-14 00:01:30|15497.5|15495.5|15495.9|15493.9|15498|15496|15492.2|15490.2|133
1642118500000|2022-01-14 00:01:40|15496|15494|15489.2|15487.2|15496|15494|15488.4|15486.4|95
1642118510000|2022-01-14 00:01:50|15489.3|15487.3|15488.7|15486.7|15491|15489|15485.5|15483.5|88
1642118520000|2022-01-14 00:02:00|15488.5|15486.5|15485.9|15483.9|15488.9|15486.9|15484.7|15482.7|74
1642118530000|2022-01-14 00:02:10|15486|15484|15481.7|15479.7|15486|15484|15481.5|15479.5|67
1642118540000|2022-01-14 00:02:20|15481.8|15479.8|15486.5|15484.5|15486.5|15484.5|15477.9|15475.9|141
1642118550000|2022-01-14 00:02:30|15486.3|15484.3|15483.9|15481.9|15486.3|15484.3|15481.4|15479.4|99
1642118560000|2022-01-14 00:02:40|15483.8|15481.8|15481.2|15479.2|15484.9|15482.9|15480.3|15478.3|55
1642118570000|2022-01-14 00:02:50|15481|15479|15478|15476|15481|15479|15474.8|15472.8|60
1642118580000|2022-01-14 00:03:00|15478.7|15476.7|15478.9|15476.9|15480.2|15478.2|15477.8|15475.8|63
1642118590000|2022-01-14 00:03:10|15478.8|15476.8|15479.4|15477.4|15480.8|15478.8|15476.7|15474.7|39
1642118600000|2022-01-14 00:03:20|15479.7|15477.7|15479.8|15477.8|15481.3|15479.3|15479.4|15477.4|39
1642118610000|2022-01-14 00:03:30|15479.9|15477.9|15473.7|15471.7|15479.9|15477.9|15472.7|15470.7|75
1642118620000|2022-01-14 00:03:40|15474|15472|15469|15467|15475.2|15473.2|15463.4|15461.4|482
1642118630000|2022-01-14 00:03:50|15467.9|15465.9|15468|15466|15468.3|15466.3|15465.3|15463.3|49
1642118640000|2022-01-14 00:04:00|15468.2|15466.2|15468|15466|15468.3|15466.3|15464.4|15462.4|48
1642118650000|2022-01-14 00:04:10|15468.3|15466.3|15468.5|15466.5|15469.7|15467.7|15466.9|15464.9|95
1642118660000|2022-01-14 00:04:20|15468.7|15466.7|15471.2|15469.2|15471.8|15469.8|15468.7|15466.7|62
1642118670000|2022-01-14 00:04:30|15471|15469|15470.3|15468.3|15473.7|15471.7|15469.7|15467.7|37
1642118680000|2022-01-14 00:04:40|15469.9|15467.9|15476.5|15474.5|15476.5|15474.5|15469.5|15467.5|47
1642118690000|2022-01-14 00:04:50|15476.2|15474.2|15475.2|15473.2|15476.3|15474.3|15473.8|15471.8|15
1642118700000|2022-01-14 00:05:00|15475.8|15473.8|15476.3|15474.3|15476.5|15474.5|15472.2|15470.2|70
1642118710000|2022-01-14 00:05:10|15476|15474|15474.5|15472.5|15477|15475|15473.2|15471.2|57
1642118720000|2022-01-14 00:05:20|15474.7|15472.7|15474|15472|15475.5|15473.5|15472|15470|37
1642118730000|2022-01-14 00:05:30|15474.2|15472.2|15473.5|15471.5|15474.2|15472.2|15472.3|15470.3|11
1642118740000|2022-01-14 00:05:40|15473.7|15471.7|15476.4|15474.4|15476.4|15474.4|15472.3|15470.3|23
1642118750000|2022-01-14 00:05:50|15476.5|15474.5|15476.5|15474.5|15476.9|15474.9|15474.8|15472.8|25
1642118760000|2022-01-14 00:06:00|15476.7|15474.7|15476.3|15474.3|15478|15476|15476.2|15474.2|28
1642118770000|2022-01-14 00:06:10|15476.4|15474.4|15474.7|15472.7|15476.9|15474.9|15473.5|15471.5|30
1642118780000|2022-01-14 00:06:20|15475.5|15473.5|15475|15473|15477|15475|15474.9|15472.9|46
1642118790000|2022-01-14 00:06:30|15475.4|15473.4|15478.4|15476.4|15479|15477|15475.4|15473.4|26
1642118800000|2022-01-14 00:06:40|15478.2|15476.2|15479.8|15477.8|15479.9|15477.9|15477.9|15475.9|27
1642118810000|2022-01-14 00:06:50|15479.4|15477.4|15479.7|15477.7|15480.2|15478.2|15477.9|15475.9|35
1642118820000|2022-01-14 00:07:00|15479.5|15477.5|15481.4|15479.4|15482.4|15480.4|15479.4|15477.4|50
1642118830000|2022-01-14 00:07:10|15481.3|15479.3|15479.4|15477.4|15481.9|15479.9|15479|15477|49
1642118840000|2022-01-14 00:07:20|15479.3|15477.3|15479.4|15477.4|15480|15478|15477.9|15475.9|14
1642118850000|2022-01-14 00:07:30|15479.8|15477.8|15478.2|15476.2|15480|15478|15478.2|15476.2|12
1642118860000|2022-01-14 00:07:40|15478.3|15476.3|15481.9|15479.9|15482|15480|15477.7|15475.7|24
1642118870000|2022-01-14 00:07:50|15482.3|15480.3|15482.9|15480.9|15483.9|15481.9|15481.7|15479.7|41
1642118880000|2022-01-14 00:08:00|15483|15481|15483.8|15481.8|15485|15483|15482.3|15480.3|35
1642118890000|2022-01-14 00:08:10|15483.9|15481.9|15484.5|15482.5|15484.7|15482.7|15483.8|15481.8|23
1642118900000|2022-01-14 00:08:20|15484.7|15482.7|15488.9|15486.9|15488.9|15486.9|15484.7|15482.7|45
1642118910000|2022-01-14 00:08:30|15488.8|15486.8|15490.2|15488.2|15492.4|15490.4|15488.5|15486.5|63
1642118920000|2022-01-14 00:08:40|15490|15488|15488.8|15486.8|15491|15489|15488.7|15486.7|46
1642118930000|2022-01-14 00:08:50|15487.7|15485.7|15487.3|15485.3|15488.9|15486.9|15487.2|15485.2|13
1642118940000|2022-01-14 00:09:00|15487|15485|15485.9|15483.9|15488.5|15486.5|15485.4|15483.4|28
1642118950000|2022-01-14 00:09:10|15486|15484|15487|15485|15487|15485|15485.2|15483.2|24
1642118960000|2022-01-14 00:09:20|15486.9|15484.9|15487.2|15485.2|15487.9|15485.9|15486.2|15484.2|17
1642118970000|2022-01-14 00:09:30|15487.3|15485.3|15490.2|15488.2|15491.3|15489.3|15486.8|15484.8|22
1642118980000|2022-01-14 00:09:40|15490|15488|15489.8|15487.8|15492|15490|15489.3|15487.3|27
1642118990000|2022-01-14 00:09:50|15489.7|15487.7|15490.7|15488.7|15491|15489|15489.5|15487.5|17
1642119000000|2022-01-14 00:10:00|15490.8|15488.8|15492.3|15490.3|15492.3|15490.3|15488.7|15486.7|70
1642119010000|2022-01-14 00:10:10|15492|15490|15489.8|15487.8|15492.3|15490.3|15489.7|15487.7|22
1642119020000|2022-01-14 00:10:20|15489.7|15487.7|15492.9|15490.9|15493|15491|15489.2|15487.2|18
1642119030000|2022-01-14 00:10:30|15493|15491|15492.5|15490.5|15493.3|15491.3|15491.3|15489.3|33
1642119040000|2022-01-14 00:10:40|15492.7|15490.7|15493.7|15491.7|15494.5|15492.5|15491.8|15489.8|32
1642119050000|2022-01-14 00:10:50|15493.5|15491.5|15495.8|15493.8|15497|15495|15493|15491|38
1642119060000|2022-01-14 00:11:00|15495.7|15493.7|15494.8|15492.8|15497.9|15495.9|15494.5|15492.5|39
1642119070000|2022-01-14 00:11:10|15495|15493|15493.5|15491.5|15495.4|15493.4|15492.9|15490.9|27
1642119080000|2022-01-14 00:11:20|15493.4|15491.4|15494.4|15492.4|15495.2|15493.2|15492.8|15490.8|13
1642119090000|2022-01-14 00:11:30|15494.5|15492.5|15493.2|15491.2|15494.7|15492.7|15492.9|15490.9|7
1642119100000|2022-01-14 00:11:40|15493|15491|15491.2|15489.2|15493.2|15491.2|15490.8|15488.8|20
1642119110000|2022-01-14 00:11:50|15491.3|15489.3|15491.8|15489.8|15491.9|15489.9|15490.9|15488.9|20
1642119120000|2022-01-14 00:12:00|15491.4|15489.4|15491.9|15489.9|15492|15490|15490.9|15488.9|16
1642119130000|2022-01-14 00:12:10|15492|15490|15491.5|15489.5|15492.5|15490.5|15490.9|15488.9|6
1642119140000|2022-01-14 00:12:20|15491.4|15489.4|15489.5|15487.5|15491.7|15489.7|15488.9|15486.9|34
1642119150000|2022-01-14 00:12:30|15489.3|15487.3|15488.3|15486.3|15489.3|15487.3|15487|15485|29
1642119160000|2022-01-14 00:12:40|15488.2|15486.2|15489.7|15487.7|15490.2|15488.2|15488|15486|11
1642119170000|2022-01-14 00:12:50|15489.8|15487.8|15489.5|15487.5|15490.7|15488.7|15489.3|15487.3|13
1642119180000|2022-01-14 00:13:00|15490.3|15488.3|15491.8|15489.8|15491.9|15489.9|15490|15488|23
1642119190000|2022-01-14 00:13:10|15491.7|15489.7|15490.2|15488.2|15493.8|15491.8|15489.8|15487.8|46
1642119200000|2022-01-14 00:13:20|15490.3|15488.3|15493.7|15491.7|15493.8|15491.8|15490.3|15488.3|27
1642119210000|2022-01-14 00:13:30|15493.5|15491.5|15494|15492|15494|15492|15493.3|15491.3|5
1642119220000|2022-01-14 00:13:40|15494.7|15492.7|15495.2|15493.2|15495.4|15493.4|15494|15492|22
1642119230000|2022-01-14 00:13:50|15494.5|15492.5|15496.5|15494.5|15496.8|15494.8|15493|15491|75
1642119240000|2022-01-14 00:14:00|15496.2|15494.2|15496.3|15494.3|15497|15495|15495.4|15493.4|28
1642119250000|2022-01-14 00:14:10|15496.4|15494.4|15495.8|15493.8|15497.9|15495.9|15495.8|15493.8|61
1642119260000|2022-01-14 00:14:20|15495.7|15493.7|15494.5|15492.5|15495.8|15493.8|15493.8|15491.8|20
1642119270000|2022-01-14 00:14:30|15495.5|15493.5|15496|15494|15497.3|15495.3|15495.5|15493.5|10
1642119280000|2022-01-14 00:14:40|15495.9|15493.9|15497.5|15495.5|15497.8|15495.8|15495|15493|30
1642119290000|2022-01-14 00:14:50|15497.7|15495.7|15496.3|15494.3|15498.2|15496.2|15496|15494|20
1642119300000|2022-01-14 00:15:00|15496.5|15494.5|15493.2|15491.2|15496.5|15494.5|15492.5|15490.5|108
1642119310000|2022-01-14 00:15:10|15494.2|15492.2|15495.3|15493.3|15495.5|15493.5|15493.8|15491.8|14
1642119320000|2022-01-14 00:15:20|15495.4|15493.4|15496.8|15494.8|15498.2|15496.2|15495.4|15493.4|42
1642119330000|2022-01-14 00:15:30|15497|15495|15499.7|15497.7|15500.2|15498.2|15495.5|15493.5|59
1642119340000|2022-01-14 00:15:40|15499.5|15497.5|15499.3|15497.3|15500.2|15498.2|15497.7|15495.7|11
1642119350000|2022-01-14 00:15:50|15499.4|15497.4|15500.3|15498.3|15502|15500|15498.5|15496.5|41
1642119360000|2022-01-14 00:16:00|15500.2|15498.2|15500.9|15498.9|15502.9|15500.9|15500|15498|44
1642119370000|2022-01-14 00:16:10|15501|15499|15497|15495|15501.3|15499.3|15496.4|15494.4|55
1642119380000|2022-01-14 00:16:20|15497.2|15495.2|15496.9|15494.9|15498.5|15496.5|15496.7|15494.7|14
1642119390000|2022-01-14 00:16:30|15496.5|15494.5|15498.4|15496.4|15498.7|15496.7|15496.3|15494.3|17
1642119400000|2022-01-14 00:16:40|15498.3|15496.3|15500.2|15498.2|15500.8|15498.8|15498.2|15496.2|8
1642119410000|2022-01-14 00:16:50|15501.2|15499.2|15504.8|15502.8|15505|15503|15500.8|15498.8|63
1642119420000|2022-01-14 00:17:00|15505.8|15503.8|15506.2|15504.2|15506.7|15504.7|15504.5|15502.5|58
1642119430000|2022-01-14 00:17:10|15506.3|15504.3|15507.5|15505.5|15508|15506|15505.2|15503.2|50
1642119440000|2022-01-14 00:17:20|15507.7|15505.7|15506.5|15504.5|15508|15506|15505.3|15503.3|65
1642119450000|2022-01-14 00:17:30|15506.3|15504.3|15505.9|15503.9|15507.3|15505.3|15505.3|15503.3|13
1642119460000|2022-01-14 00:17:40|15505.7|15503.7|15508.5|15506.5|15508.9|15506.9|15505.5|15503.5|77
1642119470000|2022-01-14 00:17:50|15508.7|15506.7|15508.7|15506.7|15509.7|15507.7|15508|15506|31
1642119480000|2022-01-14 00:18:00|15508.8|15506.8|15511.2|15509.2|15513|15511|15508.8|15506.8|77
1642119490000|2022-01-14 00:18:10|15510.5|15508.5|15512.9|15510.9|15513|15511|15509.9|15507.9|40
1642119500000|2022-01-14 00:18:20|15512.8|15510.8|15509.8|15507.8|15514.9|15512.9|15509.7|15507.7|84
1642119510000|2022-01-14 00:18:30|15509.9|15507.9|15510.7|15508.7|15511|15509|15509.9|15507.9|29
1642119520000|2022-01-14 00:18:40|15510.4|15508.4|15511.7|15509.7|15511.9|15509.9|15510.3|15508.3|32
1642119530000|2022-01-14 00:18:50|15511.8|15509.8|15513.5|15511.5|15514.7|15512.7|15511.8|15509.8|59
1642119540000|2022-01-14 00:19:00|15514|15512|15512.9|15510.9|15515|15513|15512.2|15510.2|32
1642119550000|2022-01-14 00:19:10|15512.8|15510.8|15514.3|15512.3|15514.5|15512.5|15512.8|15510.8|38
1642119560000|2022-01-14 00:19:20|15514.2|15512.2|15507|15505|15514.2|15512.2|15506.4|15504.4|263
1642119570000|2022-01-14 00:19:30|15507.2|15505.2|15508.3|15506.3|15508.3|15506.3|15506.2|15504.2|21
1642119580000|2022-01-14 00:19:40|15508.2|15506.2|15510|15508|15511.2|15509.2|15508|15506|33
1642119590000|2022-01-14 00:19:50|15509.9|15507.9|15509.2|15507.2|15509.9|15507.9|15507.9|15505.9|27
1642119600000|2022-01-14 00:20:00|15509.3|15507.3|15505.5|15503.5|15510.2|15508.2|15505.3|15503.3|45
1642119610000|2022-01-14 00:20:10|15505.7|15503.7|15507.2|15505.2|15507.9|15505.9|15505.3|15503.3|9
1642119620000|2022-01-14 00:20:20|15508.3|15506.3|15507.3|15505.3|15508.4|15506.4|15506.7|15504.7|16
1642119630000|2022-01-14 00:20:30|15507.2|15505.2|15507.4|15505.4|15507.5|15505.5|15506.3|15504.3|16
1642119640000|2022-01-14 00:20:40|15507.3|15505.3|15509|15507|15509.8|15507.8|15507.3|15505.3|19
1642119650000|2022-01-14 00:20:50|15509.9|15507.9|15511.7|15509.7|15511.7|15509.7|15509.9|15507.9|37
1642119660000|2022-01-14 00:21:00|15511.5|15509.5|15511.8|15509.8|15512.2|15510.2|15510.5|15508.5|19
1642119670000|2022-01-14 00:21:10|15511.9|15509.9|15512.3|15510.3|15512.7|15510.7|15511.3|15509.3|21
1642119680000|2022-01-14 00:21:20|15512.2|15510.2|15509.9|15507.9|15512.7|15510.7|15509.9|15507.9|40
1642119690000|2022-01-14 00:21:30|15509.7|15507.7|15509.8|15507.8|15511.2|15509.2|15509.2|15507.2|18
1642119700000|2022-01-14 00:21:40|15510|15508|15510|15508|15510.2|15508.2|15508.4|15506.4|38
1642119710000|2022-01-14 00:21:50|15511|15509|15511.3|15509.3|15511.3|15509.3|15510|15508|24
1642119720000|2022-01-14 00:22:00|15510.8|15508.8|15510.5|15508.5|15511|15509|15509.8|15507.8|15
1642119730000|2022-01-14 00:22:10|15510.7|15508.7|15512.8|15510.8|15512.8|15510.8|15510.7|15508.7|28
1642119740000|2022-01-14 00:22:20|15512.7|15510.7|15511.9|15509.9|15512.9|15510.9|15511.9|15509.9|6
1642119750000|2022-01-14 00:22:30|15512|15510|15512.3|15510.3|15512.8|15510.8|15511.9|15509.9|7
1642119760000|2022-01-14 00:22:40|15512.2|15510.2|15510|15508|15512.2|15510.2|15510|15508|18
1642119770000|2022-01-14 00:22:50|15509.9|15507.9|15508.9|15506.9|15510|15508|15508.8|15506.8|16
1642119780000|2022-01-14 00:23:00|15509|15507|15509.9|15507.9|15510|15508|15508.9|15506.9|12
1642119790000|2022-01-14 00:23:10|15509.8|15507.8|15507.5|15505.5|15509.9|15507.9|15507.5|15505.5|27
1642119800000|2022-01-14 00:23:20|15507|15505|15504.3|15502.3|15507|15505|15503.7|15501.7|43
1642119810000|2022-01-14 00:23:30|15505.2|15503.2|15507.3|15505.3|15507.8|15505.8|15505.2|15503.2|22
1642119820000|2022-01-14 00:23:40|15507.4|15505.4|15507.9|15505.9|15508.8|15506.8|15506.9|15504.9|19
1642119830000|2022-01-14 00:23:50|15508.4|15506.4|15506.9|15504.9|15508.4|15506.4|15506.7|15504.7|36
1642119840000|2022-01-14 00:24:00|15506.8|15504.8|15507|15505|15508.7|15506.7|15506.8|15504.8|23
1642119850000|2022-01-14 00:24:10|15506.9|15504.9|15508.4|15506.4|15508.5|15506.5|15506.8|15504.8|18
1642119860000|2022-01-14 00:24:20|15508.3|15506.3|15509.4|15507.4|15510.5|15508.5|15507.3|15505.3|31
1642119870000|2022-01-14 00:24:30|15509.2|15507.2|15509.7|15507.7|15510|15508|15508.2|15506.2|17
1642119880000|2022-01-14 00:24:40|15509.2|15507.2|15512|15510|15512|15510|15509|15507|29
1642119890000|2022-01-14 00:24:50|15511.8|15509.8|15511.8|15509.8|15512.3|15510.3|15511.8|15509.8|18
1642119900000|2022-01-14 00:25:00|15511.7|15509.7|15513.7|15511.7|15513.7|15511.7|15511.7|15509.7|71
1642119910000|2022-01-14 00:25:10|15513.5|15511.5|15510.9|15508.9|15513.7|15511.7|15510.2|15508.2|24
1642119920000|2022-01-14 00:25:20|15510.8|15508.8|15509.7|15507.7|15511.2|15509.2|15509.7|15507.7|15
1642119930000|2022-01-14 00:25:30|15509.8|15507.8|15508|15506|15511|15509|15507.8|15505.8|26
1642119940000|2022-01-14 00:25:40|15507.9|15505.9|15507.5|15505.5|15508.4|15506.4|15507|15505|12
1642119950000|2022-01-14 00:25:50|15507.4|15505.4|15508|15506|15508|15506|15506.4|15504.4|19
1642119960000|2022-01-14 00:26:00|15508.2|15506.2|15507|15505|15508.2|15506.2|15505.8|15503.8|25
1642119970000|2022-01-14 00:26:10|15506.9|15504.9|15506.8|15504.8|15508.5|15506.5|15506.8|15504.8|9
1642119980000|2022-01-14 00:26:20|15506.9|15504.9|15506.8|15504.8|15507|15505|15506.8|15504.8|3
1642119990000|2022-01-14 00:26:30|15506.3|15504.3|15506.8|15504.8|15506.9|15504.9|15505.7|15503.7|10
1642120000000|2022-01-14 00:26:40|15506.9|15504.9|15507.9|15505.9|15507.9|15505.9|15506.8|15504.8|11
1642120010000|2022-01-14 00:26:50|15507.7|15505.7|15510.8|15508.8|15510.9|15508.9|15507|15505|41
1642120020000|2022-01-14 00:27:00|15510.7|15508.7|15509.3|15507.3|15511|15509|15508|15506|32
1642120030000|2022-01-14 00:27:10|15509.4|15507.4|15507.3|15505.3|15510.4|15508.4|15507.3|15505.3|37
1642120040000|2022-01-14 00:27:20|15507.2|15505.2|15507.8|15505.8|15507.8|15505.8|15506.8|15504.8|12
1642120050000|2022-01-14 00:27:30|15507.7|15505.7|15506|15504|15507.7|15505.7|15506|15504|12
1642120060000|2022-01-14 00:27:40|15506.2|15504.2|15507.2|15505.2|15507.4|15505.4|15505.5|15503.5|10
1642120070000|2022-01-14 00:27:50|15507|15505|15507.2|15505.2|15507.2|15505.2|15506|15504|3
1642120080000|2022-01-14 00:28:00|15507.4|15505.4|15509|15507|15509|15507|15506.2|15504.2|12
1642120090000|2022-01-14 00:28:10|15509.2|15507.2|15509.4|15507.4|15510.9|15508.9|15509.2|15507.2|21
1642120100000|2022-01-14 00:28:20|15509.3|15507.3|15508.8|15506.8|15509.3|15507.3|15507|15505|7
1642120110000|2022-01-14 00:28:30|15508.2|15506.2|15508.8|15506.8|15508.9|15506.9|15507.2|15505.2|5
1642120120000|2022-01-14 00:28:40|15508.7|15506.7|15507.5|15505.5|15508.7|15506.7|15507.2|15505.2|11
1642120130000|2022-01-14 00:28:50|15507.7|15505.7|15509.3|15507.3|15509.3|15507.3|15507.5|15505.5|9
1642120140000|2022-01-14 00:29:00|15509.4|15507.4|15509.5|15507.5|15510.7|15508.7|15508.4|15506.4|15
1642120150000|2022-01-14 00:29:10|15509.7|15507.7|15509.7|15507.7|15510.9|15508.9|15508.8|15506.8|21
1642120160000|2022-01-14 00:29:20|15509.8|15507.8|15510.5|15508.5|15510.7|15508.7|15509.4|15507.4|5
1642120170000|2022-01-14 00:29:30|15510.7|15508.7|15508.8|15506.8|15510.7|15508.7|15508.8|15506.8|11
1642120180000|2022-01-14 00:29:40|15509|15507|15509.8|15507.8|15509.8|15507.8|15508.8|15506.8|5
1642120190000|2022-01-14 00:29:50|15509.7|15507.7|15509.3|15507.3|15509.9|15507.9|15508.7|15506.7|13
1642120200000|2022-01-14 00:30:00|15509.4|15507.4|15507.7|15505.7|15509.5|15507.5|15507.2|15505.2|21
1642120210000|2022-01-14 00:30:10|15507.5|15505.5|15507.7|15505.7|15507.9|15505.9|15505.9|15503.9|28
1642120220000|2022-01-14 00:30:20|15507.8|15505.8|15506.8|15504.8|15508|15506|15506.5|15504.5|10
1642120230000|2022-01-14 00:30:30|15506.5|15504.5|15506.8|15504.8|15506.8|15504.8|15505.7|15503.7|13
1642120240000|2022-01-14 00:30:40|15507.2|15505.2|15507.2|15505.2|15507.3|15505.3|15506.4|15504.4|3
1642120250000|2022-01-14 00:30:50|15507.3|15505.3|15511|15509|15511|15509|15507|15505|57
1642120260000|2022-01-14 00:31:00|15510.9|15508.9|15507.7|15505.7|15511.4|15509.4|15507.7|15505.7|41
1642120270000|2022-01-14 00:31:10|15507.4|15505.4|15504.5|15502.5|15507.4|15505.4|15504|15502|72
1642120280000|2022-01-14 00:31:20|15504.7|15502.7|15503.9|15501.9|15505.2|15503.2|15503.8|15501.8|24
1642120290000|2022-01-14 00:31:30|15504|15502|15506.8|15504.8|15506.8|15504.8|15503.9|15501.9|36
1642120300000|2022-01-14 00:31:40|15506.2|15504.2|15506|15504|15506.3|15504.3|15504.5|15502.5|14
1642120310000|2022-01-14 00:31:50|15505.8|15503.8|15507.4|15505.4|15507.5|15505.5|15505.4|15503.4|8
1642120320000|2022-01-14 00:32:00|15507.5|15505.5|15504.4|15502.4|15507.7|15505.7|15504|15502|33
1642120330000|2022-01-14 00:32:10|15504.5|15502.5|15504.5|15502.5|15505|15503|15503.7|15501.7|27
1642120340000|2022-01-14 00:32:20|15504.8|15502.8|15505.3|15503.3|15505.8|15503.8|15504.7|15502.7|9
1642120350000|2022-01-14 00:32:30|15505.2|15503.2|15505|15503|15505.3|15503.3|15503.7|15501.7|25
1642120360000|2022-01-14 00:32:40|15505.2|15503.2|15504.2|15502.2|15505.8|15503.8|15503.8|15501.8|10
1642120370000|2022-01-14 00:32:50|15504|15502|15504.2|15502.2|15506|15504|15503.8|15501.8|13
1642120380000|2022-01-14 00:33:00|15504.3|15502.3|15505.3|15503.3|15505.9|15503.9|15503.9|15501.9|6
1642120390000|2022-01-14 00:33:10|15505.7|15503.7|15507|15505|15507.3|15505.3|15504.8|15502.8|12
1642120400000|2022-01-14 00:33:20|15506.9|15504.9|15503.5|15501.5|15506.9|15504.9|15503.5|15501.5|13
1642120410000|2022-01-14 00:33:30|15503.7|15501.7|15505.4|15503.4|15505.4|15503.4|15503.5|15501.5|4
1642120420000|2022-01-14 00:33:40|15505.8|15503.8|15504.8|15502.8|15506|15504|15504.8|15502.8|9
1642120430000|2022-01-14 00:33:50|15504.5|15502.5|15503.7|15501.7|15505.7|15503.7|15503.5|15501.5|28
1642120440000|2022-01-14 00:34:00|15503.8|15501.8|15502.4|15500.4|15504.4|15502.4|15501.9|15499.9|23
1642120450000|2022-01-14 00:34:10|15502.7|15500.7|15502.3|15500.3|15502.9|15500.9|15502.3|15500.3|7
1642120460000|2022-01-14 00:34:20|15502.2|15500.2|15502.4|15500.4|15502.7|15500.7|15501.7|15499.7|7
1642120470000|2022-01-14 00:34:30|15502|15500|15501.3|15499.3|15502.4|15500.4|15499.9|15497.9|40
1642120480000|2022-01-14 00:34:40|15501.4|15499.4|15499.8|15497.8|15502.3|15500.3|15499.5|15497.5|16
1642120490000|2022-01-14 00:34:50|15500.3|15498.3|15500.3|15498.3|15502|15500|15499.8|15497.8|12
1642120500000|2022-01-14 00:35:00|15500.4|15498.4|15501|15499|15501|15499|15499|15497|30
1642120510000|2022-01-14 00:35:10|15502|15500|15503.3|15501.3|15503.3|15501.3|15501.5|15499.5|43
1642120520000|2022-01-14 00:35:20|15503.4|15501.4|15506|15504|15506.2|15504.2|15502.5|15500.5|20
1642120530000|2022-01-14 00:35:30|15505.7|15503.7|15503.3|15501.3|15505.8|15503.8|15501.7|15499.7|20
1642120540000|2022-01-14 00:35:40|15503.2|15501.2|15503.4|15501.4|15503.8|15501.8|15501.8|15499.8|25
1642120550000|2022-01-14 00:35:50|15503.3|15501.3|15502.5|15500.5|15503.8|15501.8|15502.5|15500.5|3
1642120560000|2022-01-14 00:36:00|15501.9|15499.9|15505.4|15503.4|15505.8|15503.8|15501.3|15499.3|35
1642120570000|2022-01-14 00:36:10|15505.5|15503.5|15508.5|15506.5|15509.2|15507.2|15505.2|15503.2|60
1642120580000|2022-01-14 00:36:20|15508.4|15506.4|15511|15509|15511.2|15509.2|15508.4|15506.4|46
1642120590000|2022-01-14 00:36:30|15510.7|15508.7|15511.8|15509.8|15512.4|15510.4|15510.7|15508.7|40
1642120600000|2022-01-14 00:36:40|15511.7|15509.7|15513|15511|15513.2|15511.2|15510.7|15508.7|24
1642120610000|2022-01-14 00:36:50|15513.3|15511.3|15515.4|15513.4|15517.3|15515.3|15513|15511|112
1642120620000|2022-01-14 00:37:00|15516|15514|15516|15514|15518.8|15516.8|15514.7|15512.7|73
1642120630000|2022-01-14 00:37:10|15516.3|15514.3|15517|15515|15519|15517|15516.2|15514.2|14
1642120640000|2022-01-14 00:37:20|15517.2|15515.2|15514.2|15512.2|15517.3|15515.3|15513.8|15511.8|36
1642120650000|2022-01-14 00:37:30|15514|15512|15513.7|15511.7|15515.3|15513.3|15513.5|15511.5|48
1642120660000|2022-01-14 00:37:40|15513.3|15511.3|15511.8|15509.8|15513.3|15511.3|15511.2|15509.2|21
1642120670000|2022-01-14 00:37:50|15511.9|15509.9|15510|15508|15512.2|15510.2|15509.9|15507.9|29
1642120680000|2022-01-14 00:38:00|15510.3|15508.3|15508.8|15506.8|15511|15509|15508.3|15506.3|47
1642120690000|2022-01-14 00:38:10|15508.3|15506.3|15509.2|15507.2|15509.2|15507.2|15508.3|15506.3|15
1642120700000|2022-01-14 00:38:20|15509.3|15507.3|15508.7|15506.7|15510.8|15508.8|15508.5|15506.5|14
1642120710000|2022-01-14 00:38:30|15508.8|15506.8|15509.4|15507.4|15509.7|15507.7|15507.8|15505.8|12
1642120720000|2022-01-14 00:38:40|15509.7|15507.7|15508.4|15506.4|15509.7|15507.7|15507.8|15505.8|3
1642120730000|2022-01-14 00:38:50|15508.7|15506.7|15508.9|15506.9|15509.8|15507.8|15508|15506|4
1642120740000|2022-01-14 00:39:00|15508.7|15506.7|15509.4|15507.4|15510|15508|15508.4|15506.4|17
1642120750000|2022-01-14 00:39:10|15509.8|15507.8|15508.9|15506.9|15509.9|15507.9|15508.5|15506.5|5
1642120760000|2022-01-14 00:39:20|15508.7|15506.7|15507.2|15505.2|15508.8|15506.8|15506.7|15504.7|29
1642120770000|2022-01-14 00:39:30|15506.7|15504.7|15503.8|15501.8|15507|15505|15503|15501|44
1642120780000|2022-01-14 00:39:40|15503.9|15501.9|15505.4|15503.4|15505.7|15503.7|15503.8|15501.8|11
1642120790000|2022-01-14 00:39:50|15505|15503|15505.7|15503.7|15505.7|15503.7|15504.2|15502.2|10
1642120800000|2022-01-14 00:40:00|15505.5|15503.5|15505.8|15503.8|15506.2|15504.2|15504.4|15502.4|11
1642120810000|2022-01-14 00:40:10|15506|15504|15501.2|15499.2|15506|15504|15501.2|15499.2|41
1642120820000|2022-01-14 00:40:20|15501|15499|15499.7|15497.7|15501.8|15499.8|15499.5|15497.5|41
1642120830000|2022-01-14 00:40:30|15499.5|15497.5|15499.2|15497.2|15499.9|15497.9|15497.9|15495.9|59
1642120840000|2022-01-14 00:40:40|15499.3|15497.3|15502|15500|15503.5|15501.5|15499.3|15497.3|18
1642120850000|2022-01-14 00:40:50|15501.4|15499.4|15502|15500|15502|15500|15500.7|15498.7|15
1642120860000|2022-01-14 00:41:00|15501.9|15499.9|15503.3|15501.3|15504.3|15502.3|15501.9|15499.9|17
1642120870000|2022-01-14 00:41:10|15502.9|15500.9|15503|15501|15504.5|15502.5|15502.5|15500.5|28
1642120880000|2022-01-14 00:41:20|15503.7|15501.7|15504.7|15502.7|15504.9|15502.9|15503.4|15501.4|21
1642120890000|2022-01-14 00:41:30|15504.3|15502.3|15504.7|15502.7|15504.9|15502.9|15504.2|15502.2|9
1642120900000|2022-01-14 00:41:40|15504.3|15502.3|15504.2|15502.2|15504.7|15502.7|15503.2|15501.2|9
1642120910000|2022-01-14 00:41:50|15504.3|15502.3|15504.5|15502.5|15505.3|15503.3|15504.3|15502.3|38
1642120920000|2022-01-14 00:42:00|15505.3|15503.3|15504.5|15502.5|15505.4|15503.4|15504|15502|16
1642120930000|2022-01-14 00:42:10|15504.4|15502.4|15505.5|15503.5|15505.5|15503.5|15504.2|15502.2|7
1642120940000|2022-01-14 00:42:20|15504.4|15502.4|15505.8|15503.8|15506|15504|15504.3|15502.3|23
1642120950000|2022-01-14 00:42:30|15505.9|15503.9|15507.9|15505.9|15509.4|15507.4|15505.8|15503.8|28
1642120960000|2022-01-14 00:42:40|15508.4|15506.4|15508.4|15506.4|15508.4|15506.4|15507.8|15505.8|16
1642120970000|2022-01-14 00:42:50|15508.5|15506.5|15508.9|15506.9|15508.9|15506.9|15506.2|15504.2|25
1642120980000|2022-01-14 00:43:00|15508.7|15506.7|15509.7|15507.7|15509.8|15507.8|15508.3|15506.3|21
1642120990000|2022-01-14 00:43:10|15509.3|15507.3|15511.3|15509.3|15511.3|15509.3|15508.8|15506.8|22
1642121000000|2022-01-14 00:43:20|15511.4|15509.4|15511.2|15509.2|15512|15510|15510.8|15508.8|20
1642121010000|2022-01-14 00:43:30|15511.4|15509.4|15511.2|15509.2|15511.8|15509.8|15510.9|15508.9|6
1642121020000|2022-01-14 00:43:40|15510.9|15508.9|15509.8|15507.8|15511.3|15509.3|15509.8|15507.8|8
1642121030000|2022-01-14 00:43:50|15509.5|15507.5|15512.3|15510.3|15513|15511|15509.5|15507.5|21
1642121040000|2022-01-14 00:44:00|15512|15510|15511.5|15509.5|15512.8|15510.8|15511.2|15509.2|16
1642121050000|2022-01-14 00:44:10|15511.7|15509.7|15512.2|15510.2|15512.7|15510.7|15511.5|15509.5|11
1642121060000|2022-01-14 00:44:20|15512.3|15510.3|15512.3|15510.3|15512.4|15510.4|15509.9|15507.9|23
1642121070000|2022-01-14 00:44:30|15512.2|15510.2|15515.4|15513.4|15516.3|15514.3|15511.8|15509.8|40
1642121080000|2022-01-14 00:44:40|15515.3|15513.3|15513.9|15511.9|15516.3|15514.3|15513.5|15511.5|25
1642121090000|2022-01-14 00:44:50|15513.8|15511.8|15512.4|15510.4|15514|15512|15512|15510|26
1642121100000|2022-01-14 00:45:00|15512.5|15510.5|15514.9|15512.9|15514.9|15512.9|15512.5|15510.5|15
1642121110000|2022-01-14 00:45:10|15515|15513|15512.7|15510.7|15515|15513|15512.4|15510.4|18
1642121120000|2022-01-14 00:45:20|15513|15511|15512.2|15510.2|15513.4|15511.4|15510.8|15508.8|21
1642121130000|2022-01-14 00:45:30|15512|15510|15510.5|15508.5|15512|15510|15510.5|15508.5|17
1642121140000|2022-01-14 00:45:40|15510.7|15508.7|15511.9|15509.9|15511.9|15509.9|15510.5|15508.5|2
1642121150000|2022-01-14 00:45:50|15511.8|15509.8|15510.7|15508.7|15511.8|15509.8|15510.2|15508.2|9
1642121160000|2022-01-14 00:46:00|15510.5|15508.5|15509.2|15507.2|15511|15509|15508.9|15506.9|17
1642121170000|2022-01-14 00:46:10|15509|15507|15508.7|15506.7|15509.3|15507.3|15508.5|15506.5|8
1642121180000|2022-01-14 00:46:20|15508.9|15506.9|15509.8|15507.8|15510|15508|15508.7|15506.7|8
1642121190000|2022-01-14 00:46:30|15509.9|15507.9|15509.9|15507.9|15509.9|15507.9|15508.7|15506.7|4
1642121200000|2022-01-14 00:46:40|15509.7|15507.7|15507.4|15505.4|15509.7|15507.7|15507|15505|25
1642121210000|2022-01-14 00:46:50|15507.3|15505.3|15504.9|15502.9|15507.7|15505.7|15504.5|15502.5|32
1642121220000|2022-01-14 00:47:00|15504.8|15502.8|15506.3|15504.3|15507.5|15505.5|15504.5|15502.5|23
1642121230000|2022-01-14 00:47:10|15506.2|15504.2|15505|15503|15506.5|15504.5|15505|15503|8
1642121240000|2022-01-14 00:47:20|15505.3|15503.3|15506|15504|15506.3|15504.3|15505|15503|19
1642121250000|2022-01-14 00:47:30|15506.2|15504.2|15505.2|15503.2|15506.2|15504.2|15505|15503|1
1642121260000|2022-01-14 00:47:40|15505|15503|15504.5|15502.5|15506.3|15504.3|15504.5|15502.5|6
1642121270000|2022-01-14 00:47:50|15504.7|15502.7|15503.8|15501.8|15505.2|15503.2|15503.8|15501.8|15
1642121280000|2022-01-14 00:48:00|15503.7|15501.7|15504.7|15502.7|15505.2|15503.2|15503.7|15501.7|16
1642121290000|2022-01-14 00:48:10|15504.5|15502.5|15501.9|15499.9|15504.8|15502.8|15501.9|15499.9|29
1642121300000|2022-01-14 00:48:20|15502|15500|15500.9|15498.9|15502.5|15500.5|15500.8|15498.8|49
1642121310000|2022-01-14 00:48:30|15500.8|15498.8|15502|15500|15502|15500|15500|15498|20
1642121320000|2022-01-14 00:48:40|15501.9|15499.9|15500.5|15498.5|15502.3|15500.3|15498.8|15496.8|40
1642121330000|2022-01-14 00:48:50|15500.3|15498.3|15500.3|15498.3|15500.4|15498.4|15498.8|15496.8|71
1642121340000|2022-01-14 00:49:00|15500.2|15498.2|15499.3|15497.3|15500.2|15498.2|15497.9|15495.9|53
1642121350000|2022-01-14 00:49:10|15498.5|15496.5|15497.3|15495.3|15498.7|15496.7|15496|15494|50
1642121360000|2022-01-14 00:49:20|15497|15495|15495.2|15493.2|15497|15495|15494.5|15492.5|46
1642121370000|2022-01-14 00:49:30|15494.5|15492.5|15494.4|15492.4|15495.3|15493.3|15494.3|15492.3|24
1642121380000|2022-01-14 00:49:40|15494.3|15492.3|15493.8|15491.8|15494.5|15492.5|15492.9|15490.9|44
1642121390000|2022-01-14 00:49:50|15493.3|15491.3|15494.3|15492.3|15495.5|15493.5|15493.3|15491.3|28
1642121400000|2022-01-14 00:50:00|15494.2|15492.2|15492.5|15490.5|15494.2|15492.2|15491.7|15489.7|55
1642121410000|2022-01-14 00:50:10|15492.4|15490.4|15495.2|15493.2|15496.3|15494.3|15492.3|15490.3|20
1642121420000|2022-01-14 00:50:20|15495|15493|15494.3|15492.3|15495.5|15493.5|15493.8|15491.8|23
1642121430000|2022-01-14 00:50:30|15494.2|15492.2|15494.3|15492.3|15494.7|15492.7|15493.2|15491.2|8
1642121440000|2022-01-14 00:50:40|15494.4|15492.4|15496.5|15494.5|15496.8|15494.8|15494|15492|20
1642121450000|2022-01-14 00:50:50|15496.4|15494.4|15496|15494|15496.5|15494.5|15495|15493|8
1642121460000|2022-01-14 00:51:00|15496.2|15494.2|15499|15497|15499.4|15497.4|15495.8|15493.8|18
1642121470000|2022-01-14 00:51:10|15498.9|15496.9|15497.8|15495.8|15499.5|15497.5|15497.8|15495.8|30
1642121480000|2022-01-14 00:51:20|15497.9|15495.9|15498.8|15496.8|15500.2|15498.2|15497.7|15495.7|19
1642121490000|2022-01-14 00:51:30|15499|15497|15498.8|15496.8|15499|15497|15497.8|15495.8|11
1642121500000|2022-01-14 00:51:40|15498.9|15496.9|15501.7|15499.7|15502|15500|15498.9|15496.9|22
1642121510000|2022-01-14 00:51:50|15501.8|15499.8|15500|15498|15501.8|15499.8|15499.9|15497.9|9
1642121520000|2022-01-14 00:52:00|15499.9|15497.9|15499.5|15497.5|15499.9|15497.9|15497|15495|26
1642121530000|2022-01-14 00:52:10|15499.7|15497.7|15499.2|15497.2|15500.5|15498.5|15498.2|15496.2|15
1642121540000|2022-01-14 00:52:20|15499|15497|15502|15500|15502|15500|15498.8|15496.8|10
1642121550000|2022-01-14 00:52:30|15501.9|15499.9|15502|15500|15503.5|15501.5|15501.5|15499.5|31
1642121560000|2022-01-14 00:52:40|15502.2|15500.2|15499.5|15497.5|15502.2|15500.2|15499.5|15497.5|8
1642121570000|2022-01-14 00:52:50|15499.3|15497.3|15502.5|15500.5|15502.7|15500.7|15499.3|15497.3|10
1642121580000|2022-01-14 00:53:00|15502.7|15500.7|15502.3|15500.3|15502.8|15500.8|15501.2|15499.2|5
1642121590000|2022-01-14 00:53:10|15502.2|15500.2|15501.8|15499.8|15502.3|15500.3|15500.9|15498.9|7
1642121600000|2022-01-14 00:53:20|15501.9|15499.9|15503|15501|15503.2|15501.2|15501.8|15499.8|7
1642121610000|2022-01-14 00:53:30|15502.9|15500.9|15504.5|15502.5|15505|15503|15502.4|15500.4|29
1642121620000|2022-01-14 00:53:40|15504.4|15502.4|15504.9|15502.9|15505.9|15503.9|15503.8|15501.8|13
1642121630000|2022-01-14 00:53:50|15505.2|15503.2|15506.5|15504.5|15506.5|15504.5|15505|15503|23
1642121640000|2022-01-14 00:54:00|15506.4|15504.4|15506.4|15504.4|15507.7|15505.7|15506.2|15504.2|31
1642121650000|2022-01-14 00:54:10|15506.3|15504.3|15506.3|15504.3|15507.2|15505.2|15505.4|15503.4|16
1642121660000|2022-01-14 00:54:20|15506.4|15504.4|15505.4|15503.4|15506.4|15504.4|15505.4|15503.4|9
1642121670000|2022-01-14 00:54:30|15505.5|15503.5|15506.4|15504.4|15506.9|15504.9|15505.5|15503.5|6
1642121680000|2022-01-14 00:54:40|15506.3|15504.3|15506.3|15504.3|15506.9|15504.9|15505.8|15503.8|3
1642121690000|2022-01-14 00:54:50|15506.2|15504.2|15506.5|15504.5|15507|15505|15505.7|15503.7|10
1642121700000|2022-01-14 00:55:00|15507|15505|15506|15504|15508.3|15506.3|15505.7|15503.7|46
1642121710000|2022-01-14 00:55:10|15506.2|15504.2|15506.2|15504.2|15506.7|15504.7|15504.9|15502.9|20
1642121720000|2022-01-14 00:55:20|15506|15504|15506|15504|15507.2|15505.2|15505.9|15503.9|3
1642121730000|2022-01-14 00:55:30|15506.2|15504.2|15507|15505|15507.7|15505.7|15504.7|15502.7|23
1642121740000|2022-01-14 00:55:40|15506.9|15504.9|15506.8|15504.8|15508.3|15506.3|15506.5|15504.5|43
1642121750000|2022-01-14 00:55:50|15506.9|15504.9|15505.8|15503.8|15508.4|15506.4|15505.8|15503.8|11
1642121760000|2022-01-14 00:56:00|15505.2|15503.2|15508.4|15506.4|15508.8|15506.8|15505|15503|17
1642121770000|2022-01-14 00:56:10|15508.7|15506.7|15507.5|15505.5|15508.7|15506.7|15505.7|15503.7|11
1642121780000|2022-01-14 00:56:20|15507.7|15505.7|15507.4|15505.4|15508.2|15506.2|15506.4|15504.4|14
1642121790000|2022-01-14 00:56:30|15507.5|15505.5|15508.2|15506.2|15508.9|15506.9|15507.4|15505.4|17
1642121800000|2022-01-14 00:56:40|15508.3|15506.3|15508|15506|15508.7|15506.7|15507.3|15505.3|13
1642121810000|2022-01-14 00:56:50|15508.2|15506.2|15507.3|15505.3|15508.8|15506.8|15507.3|15505.3|13
1642121820000|2022-01-14 00:57:00|15507.4|15505.4|15506.5|15504.5|15507.5|15505.5|15505|15503|16
1642121830000|2022-01-14 00:57:10|15506.4|15504.4|15507.2|15505.2|15508|15506|15506.3|15504.3|3
1642121840000|2022-01-14 00:57:20|15508.3|15506.3|15510.3|15508.3|15510.5|15508.5|15507.9|15505.9|82
1642121850000|2022-01-14 00:57:30|15510.2|15508.2|15509.5|15507.5|15510.3|15508.3|15508.7|15506.7|7
1642121860000|2022-01-14 00:57:40|15509.7|15507.7|15507.5|15505.5|15509.7|15507.7|15506|15504|54
1642121870000|2022-01-14 00:57:50|15507|15505|15507|15505|15507.3|15505.3|15506.5|15504.5|12
1642121880000|2022-01-14 00:58:00|15507.2|15505.2|15506.3|15504.3|15507.3|15505.3|15505.9|15503.9|16
1642121890000|2022-01-14 00:58:10|15506.2|15504.2|15505.3|15503.3|15506.3|15504.3|15504.8|15502.8|15
1642121900000|2022-01-14 00:58:20|15504.9|15502.9|15505.2|15503.2|15505.2|15503.2|15504.8|15502.8|5
1642121910000|2022-01-14 00:58:30|15505.3|15503.3|15508.5|15506.5|15508.8|15506.8|15505.3|15503.3|21
1642121920000|2022-01-14 00:58:40|15508.3|15506.3|15507.8|15505.8|15509.7|15507.7|15507.8|15505.8|18
1642121930000|2022-01-14 00:58:50|15507.7|15505.7|15506|15504|15507.8|15505.8|15506|15504|7
1642121940000|2022-01-14 00:59:00|15506.9|15504.9|15508.2|15506.2|15508.4|15506.4|15505.7|15503.7|10
1642121950000|2022-01-14 00:59:10|15508.3|15506.3|15507.3|15505.3|15508.3|15506.3|15507|15505|3
1642121960000|2022-01-14 00:59:20|15507.4|15505.4|15505.2|15503.2|15507.4|15505.4|15505.2|15503.2|10
1642121970000|2022-01-14 00:59:30|15505|15503|15506.3|15504.3|15506.5|15504.5|15504.4|15502.4|11
1642121980000|2022-01-14 00:59:40|15506.4|15504.4|15507|15505|15507.5|15505.5|15506.2|15504.2|10
1642121990000|2022-01-14 00:59:50|15506.9|15504.9|15507.2|15505.2|15508.5|15506.5|15506.8|15504.8|23
1642122000000|2022-01-14 01:00:00|15507.4|15505.4|15510.3|15508.3|15511.3|15509.3|15507|15505|47
1642122010000|2022-01-14 01:00:10|15510.2|15508.2|15510|15508|15511.5|15509.5|15510|15508|26
1642122020000|2022-01-14 01:00:20|15509.5|15507.5|15506.7|15504.7|15509.8|15507.8|15506.7|15504.7|26
1642122030000|2022-01-14 01:00:30|15506.8|15504.8|15508.7|15506.7|15508.9|15506.9|15506.8|15504.8|11
1642122040000|2022-01-14 01:00:40|15508.9|15506.9|15507.2|15505.2|15509|15507|15507|15505|7
1642122050000|2022-01-14 01:00:50|15507.7|15505.7|15505.8|15503.8|15507.8|15505.8|15505.8|15503.8|5
1642122060000|2022-01-14 01:01:00|15505.7|15503.7|15506.5|15504.5|15506.8|15504.8|15504.8|15502.8|22
1642122070000|2022-01-14 01:01:10|15506.7|15504.7|15504.7|15502.7|15506.9|15504.9|15504.5|15502.5|8
1642122080000|2022-01-14 01:01:20|15503.9|15501.9|15503.9|15501.9|15505.2|15503.2|15502.9|15500.9|28
1642122090000|2022-01-14 01:01:30|15504.8|15502.8|15505.8|15503.8|15505.8|15503.8|15504.2|15502.2|7
1642122100000|2022-01-14 01:01:40|15505.2|15503.2|15505|15503|15507.4|15505.4|15504.5|15502.5|15
1642122110000|2022-01-14 01:01:50|15505.2|15503.2|15504.5|15502.5|15505.5|15503.5|15503.8|15501.8|2
1642122120000|2022-01-14 01:02:00|15504.7|15502.7|15505.8|15503.8|15506.5|15504.5|15504.5|15502.5|22
1642122130000|2022-01-14 01:02:10|15505.7|15503.7|15505.2|15503.2|15506.8|15504.8|15504.4|15502.4|7
1642122140000|2022-01-14 01:02:20|15505|15503|15505.2|15503.2|15506.4|15504.4|15504.5|15502.5|11
1642122150000|2022-01-14 01:02:30|15505|15503|15504.7|15502.7|15505|15503|15504|15502|10
1642122160000|2022-01-14 01:02:40|15504.5|15502.5|15503.7|15501.7|15504.8|15502.8|15503.4|15501.4|10
1642122170000|2022-01-14 01:02:50|15503.5|15501.5|15506|15504|15506.8|15504.8|15503.5|15501.5|25
1642122180000|2022-01-14 01:03:00|15505.5|15503.5|15505|15503|15506.5|15504.5|15504.7|15502.7|9
1642122190000|2022-01-14 01:03:10|15504.8|15502.8|15504.8|15502.8|15505|15503|15504.3|15502.3|7
1642122200000|2022-01-14 01:03:20|15504.7|15502.7|15507|15505|15507.7|15505.7|15504.7|15502.7|11
1642122210000|2022-01-14 01:03:30|15507.2|15505.2|15504.3|15502.3|15507.3|15505.3|15503.5|15501.5|35
1642122220000|2022-01-14 01:03:40|15504.4|15502.4|15505.4|15503.4|15505.4|15503.4|15504.3|15502.3|3
1642122230000|2022-01-14 01:03:50|15505.5|15503.5|15505.3|15503.3|15506|15504|15504.3|15502.3|6
1642122240000|2022-01-14 01:04:00|15505.8|15503.8|15508.2|15506.2|15508.3|15506.3|15504.3|15502.3|10
1642122250000|2022-01-14 01:04:10|15508.4|15506.4|15508.5|15506.5|15508.8|15506.8|15507.8|15505.8|13
1642122260000|2022-01-14 01:04:20|15508.7|15506.7|15512|15510|15512.2|15510.2|15508.4|15506.4|51
1642122270000|2022-01-14 01:04:30|15511.9|15509.9|15516.3|15514.3|15516.4|15514.4|15511.9|15509.9|100
1642122280000|2022-01-14 01:04:40|15516.2|15514.2|15518.8|15516.8|15522.5|15520.5|15516.2|15514.2|236
1642122290000|2022-01-14 01:04:50|15519.2|15517.2|15515.5|15513.5|15519.3|15517.3|15515.5|15513.5|31
1642122300000|2022-01-14 01:05:00|15515.4|15513.4|15515.9|15513.9|15516.8|15514.8|15514.5|15512.5|27
1642122310000|2022-01-14 01:05:10|15516|15514|15516|15514|15516.5|15514.5|15514.3|15512.3|19
1642122320000|2022-01-14 01:05:20|15515.9|15513.9|15511.4|15509.4|15516|15514|15509.4|15507.4|80
1642122330000|2022-01-14 01:05:30|15511.7|15509.7|15510.2|15508.2|15511.7|15509.7|15508.2|15506.2|47
1642122340000|2022-01-14 01:05:40|15510.9|15508.9|15511|15509|15511.8|15509.8|15510|15508|24
1642122350000|2022-01-14 01:05:50|15510.9|15508.9|15510|15508|15511.2|15509.2|15509.7|15507.7|9
1642122360000|2022-01-14 01:06:00|15510.8|15508.8|15514.3|15512.3|15514.7|15512.7|15510.8|15508.8|21
1642122370000|2022-01-14 01:06:10|15514.5|15512.5|15515|15513|15516.4|15514.4|15514.2|15512.2|27
1642122380000|2022-01-14 01:06:20|15514.3|15512.3|15514.3|15512.3|15514.3|15512.3|15511|15509|50
1642122390000|2022-01-14 01:06:30|15514.2|15512.2|15512.9|15510.9|15514.9|15512.9|15512.9|15510.9|15
1642122400000|2022-01-14 01:06:40|15513|15511|15513.3|15511.3|15513.3|15511.3|15512|15510|14
1642122410000|2022-01-14 01:06:50|15512.7|15510.7|15512.5|15510.5|15513|15511|15511.8|15509.8|4
1642122420000|2022-01-14 01:07:00|15512.4|15510.4|15511|15509|15512.4|15510.4|15510.8|15508.8|15
1642122430000|2022-01-14 01:07:10|15510.9|15508.9|15511|15509|15512|15510|15510.9|15508.9|18
1642122440000|2022-01-14 01:07:20|15510.7|15508.7|15512.7|15510.7|15513.4|15511.4|15510.3|15508.3|15
1642122450000|2022-01-14 01:07:30|15512.3|15510.3|15511.4|15509.4|15512.8|15510.8|15511.4|15509.4|6
1642122460000|2022-01-14 01:07:40|15511.5|15509.5|15512.4|15510.4|15512.5|15510.5|15511.5|15509.5|0
1642122470000|2022-01-14 01:07:50|15512.5|15510.5|15512.4|15510.4|15512.5|15510.5|15511.9|15509.9|9
1642122480000|2022-01-14 01:08:00|15512.5|15510.5|15512.4|15510.4|15512.5|15510.5|15511.8|15509.8|4
1642122490000|2022-01-14 01:08:10|15512.5|15510.5|15513.8|15511.8|15515.2|15513.2|15512.5|15510.5|13
1642122500000|2022-01-14 01:08:20|15513.3|15511.3|15514.5|15512.5|15515|15513|15513.2|15511.2|14
1642122510000|2022-01-14 01:08:30|15513.8|15511.8|15513.4|15511.4|15513.9|15511.9|15513.3|15511.3|8
1642122520000|2022-01-14 01:08:40|15513.5|15511.5|15512.7|15510.7|15514.2|15512.2|15512.5|15510.5|4
1642122530000|2022-01-14 01:08:50|15512.5|15510.5|15512.9|15510.9|15513.9|15511.9|15512.5|15510.5|6
1642122540000|2022-01-14 01:09:00|15512.8|15510.8|15512.8|15510.8|15512.9|15510.9|15511.3|15509.3|14
1642122550000|2022-01-14 01:09:10|15511.9|15509.9|15511.7|15509.7|15512.2|15510.2|15510.9|15508.9|3
1642122560000|2022-01-14 01:09:20|15511.8|15509.8|15511.7|15509.7|15512|15510|15510.9|15508.9|4
1642122570000|2022-01-14 01:09:30|15511.8|15509.8|15511.7|15509.7|15513|15511|15510.9|15508.9|9
1642122580000|2022-01-14 01:09:40|15512|15510|15513.4|15511.4|15514.2|15512.2|15512|15510|8
1642122590000|2022-01-14 01:09:50|15513.5|15511.5|15514.5|15512.5|15514.8|15512.8|15513.4|15511.4|1
1642122600000|2022-01-14 01:10:00|15514.8|15512.8|15517.8|15515.8|15517.8|15515.8|15514.8|15512.8|57
1642122610000|2022-01-14 01:10:10|15517|15515|15515.3|15513.3|15517.2|15515.2|15515.2|15513.2|32
1642122620000|2022-01-14 01:10:20|15515.2|15513.2|15515.4|15513.4|15516.3|15514.3|15514.3|15512.3|13
1642122630000|2022-01-14 01:10:30|15515.5|15513.5|15514.3|15512.3|15515.8|15513.8|15514|15512|12
1642122640000|2022-01-14 01:10:40|15514.4|15512.4|15514|15512|15515.2|15513.2|15513.8|15511.8|4
1642122650000|2022-01-14 01:10:50|15513.8|15511.8|15512.9|15510.9|15514|15512|15512.4|15510.4|15
1642122660000|2022-01-14 01:11:00|15512.8|15510.8|15512.7|15510.7|15513|15511|15512.5|15510.5|3
1642122670000|2022-01-14 01:11:10|15512.5|15510.5|15511.9|15509.9|15512.5|15510.5|15511.4|15509.4|9
1642122680000|2022-01-14 01:11:20|15511.8|15509.8|15507.9|15505.9|15512.3|15510.3|15507.4|15505.4|68
1642122690000|2022-01-14 01:11:30|15507.8|15505.8|15506.9|15504.9|15508.4|15506.4|15506.3|15504.3|73
1642122700000|2022-01-14 01:11:40|15507|15505|15504.8|15502.8|15507.8|15505.8|15504.5|15502.5|43
1642122710000|2022-01-14 01:11:50|15504.7|15502.7|15507.4|15505.4|15507.5|15505.5|15504.3|15502.3|9
1642122720000|2022-01-14 01:12:00|15507.8|15505.8|15507.3|15505.3|15508.7|15506.7|15507.3|15505.3|9
1642122730000|2022-01-14 01:12:10|15506.8|15504.8|15505.8|15503.8|15506.9|15504.9|15505.7|15503.7|13
1642122740000|2022-01-14 01:12:20|15505.7|15503.7|15505.2|15503.2|15506.8|15504.8|15504.9|15502.9|49
1642122750000|2022-01-14 01:12:30|15505.5|15503.5|15506.7|15504.7|15506.8|15504.8|15505|15503|2
1642122760000|2022-01-14 01:12:40|15506.8|15504.8|15506.4|15504.4|15507.5|15505.5|15505.7|15503.7|9
1642122770000|2022-01-14 01:12:50|15506.3|15504.3|15506|15504|15507|15505|15506|15504|1
1642122780000|2022-01-14 01:13:00|15506.4|15504.4|15507.8|15505.8|15507.9|15505.9|15506|15504|7
1642122790000|2022-01-14 01:13:10|15507.9|15505.9|15506.2|15504.2|15507.9|15505.9|15505.9|15503.9|11
1642122800000|2022-01-14 01:13:20|15506|15504|15504.7|15502.7|15506|15504|15504.7|15502.7|6
1642122810000|2022-01-14 01:13:30|15504.8|15502.8|15503.8|15501.8|15505.2|15503.2|15503.7|15501.7|17
1642122820000|2022-01-14 01:13:40|15504|15502|15504.9|15502.9|15506|15504|15504|15502|10
1642122830000|2022-01-14 01:13:50|15505|15503|15504.8|15502.8|15505.3|15503.3|15504.2|15502.2|6
1642122840000|2022-01-14 01:14:00|15504.3|15502.3|15504.4|15502.4|15504.8|15502.8|15504|15502|5
1642122850000|2022-01-14 01:14:10|15504.8|15502.8|15504.7|15502.7|15504.9|15502.9|15503|15501|12
1642122860000|2022-01-14 01:14:20|15504.5|15502.5|15504.2|15502.2|15505.8|15503.8|15504.2|15502.2|4
1642122870000|2022-01-14 01:14:30|15504.3|15502.3|15504.9|15502.9|15505.2|15503.2|15504.2|15502.2|4
1642122880000|2022-01-14 01:14:40|15504.8|15502.8|15504.7|15502.7|15505|15503|15504.4|15502.4|1
1642122890000|2022-01-14 01:14:50|15504.8|15502.8|15504.7|15502.7|15504.8|15502.8|15504|15502|11
1642122900000|2022-01-14 01:15:00|15505.5|15503.5|15504.3|15502.3|15505.8|15503.8|15502.5|15500.5|23
1642122910000|2022-01-14 01:15:10|15504.4|15502.4|15505|15503|15506.8|15504.8|15504.2|15502.2|21
1642122920000|2022-01-14 01:15:20|15504.9|15502.9|15499|15497|15505|15503|15498.5|15496.5|120
1642122930000|2022-01-14 01:15:30|15498.9|15496.9|15497.3|15495.3|15498.9|15496.9|15495.9|15493.9|63
1642122940000|2022-01-14 01:15:40|15497|15495|15498.5|15496.5|15499.4|15497.4|15494.7|15492.7|50
1642122950000|2022-01-14 01:15:50|15498.7|15496.7|15499|15497|15500.2|15498.2|15498.5|15496.5|19
1642122960000|2022-01-14 01:16:00|15498.9|15496.9|15498.3|15496.3|15500.3|15498.3|15498.3|15496.3|21
1642122970000|2022-01-14 01:16:10|15498.2|15496.2|15498.8|15496.8|15499.4|15497.4|15496.9|15494.9|23
1642122980000|2022-01-14 01:16:20|15498.9|15496.9|15499.4|15497.4|15500.3|15498.3|15498.7|15496.7|14
1642122990000|2022-01-14 01:16:30|15499.2|15497.2|15502.3|15500.3|15502.3|15500.3|15498.7|15496.7|21
1642123000000|2022-01-14 01:16:40|15502.5|15500.5|15500.2|15498.2|15503|15501|15500.2|15498.2|24
1642123010000|2022-01-14 01:16:50|15500|15498|15499.5|15497.5|15500.7|15498.7|15498.4|15496.4|11
1642123020000|2022-01-14 01:17:00|15499.4|15497.4|15499.8|15497.8|15500.4|15498.4|15498.5|15496.5|4
1642123030000|2022-01-14 01:17:10|15499.2|15497.2|15500|15498|15501|15499|15499.2|15497.2|20
1642123040000|2022-01-14 01:17:20|15500.3|15498.3|15501.3|15499.3|15502|15500|15499.7|15497.7|11
1642123050000|2022-01-14 01:17:30|15501.2|15499.2|15499.4|15497.4|15501.2|15499.2|15498.5|15496.5|12
1642123060000|2022-01-14 01:17:40|15499.3|15497.3|15500.4|15498.4|15501|15499|15498.4|15496.4|12
1642123070000|2022-01-14 01:17:50|15500.3|15498.3|15500.4|15498.4|15500.9|15498.9|15498.3|15496.3|8
1642123080000|2022-01-14 01:18:00|15500.3|15498.3|15499.7|15497.7|15500.7|15498.7|15498.7|15496.7|41
1642123090000|2022-01-14 01:18:10|15499.5|15497.5|15500.9|15498.9|15501|15499|15498.9|15496.9|8
1642123100000|2022-01-14 01:18:20|15501|15499|15501.2|15499.2|15501.9|15499.9|15501|15499|11
1642123110000|2022-01-14 01:18:30|15501|15499|15502|15500|15502.3|15500.3|15500.5|15498.5|13
1642123120000|2022-01-14 01:18:40|15502.3|15500.3|15501.3|15499.3|15502.4|15500.4|15500.4|15498.4|4
1642123130000|2022-01-14 01:18:50|15501.2|15499.2|15497|15495|15501.2|15499.2|15497|15495|23
1642123140000|2022-01-14 01:19:00|15496.9|15494.9|15498.5|15496.5|15498.5|15496.5|15495.9|15493.9|23
1642123150000|2022-01-14 01:19:10|15498.9|15496.9|15498.2|15496.2|15499.2|15497.2|15497.4|15495.4|5
1642123160000|2022-01-14 01:19:20|15498|15496|15501.4|15499.4|15501.4|15499.4|15497.7|15495.7|20
1642123170000|2022-01-14 01:19:30|15501.3|15499.3|15502.4|15500.4|15502.4|15500.4|15501.2|15499.2|8
1642123180000|2022-01-14 01:19:40|15502.5|15500.5|15498.8|15496.8|15502.5|15500.5|15498.3|15496.3|27
1642123190000|2022-01-14 01:19:50|15498.7|15496.7|15497.2|15495.2|15500|15498|15497.2|15495.2|17
1642123200000|2022-01-14 01:20:00|15497|15495|15496.7|15494.7|15497.3|15495.3|15496.3|15494.3|20
1642123210000|2022-01-14 01:20:10|15497|15495|15497.9|15495.9|15498.4|15496.4|15495.7|15493.7|34
1642123220000|2022-01-14 01:20:20|15497.8|15495.8|15499|15497|15499.4|15497.4|15496.9|15494.9|11
1642123230000|2022-01-14 01:20:30|15498.7|15496.7|15497.7|15495.7|15498.9|15496.9|15497.3|15495.3|11
1642123240000|2022-01-14 01:20:40|15497.9|15495.9|15497.7|15495.7|15499.4|15497.4|15497|15495|7
1642123250000|2022-01-14 01:20:50|15497.8|15495.8|15497.2|15495.2|15498.2|15496.2|15496.5|15494.5|8
1642123260000|2022-01-14 01:21:00|15496.9|15494.9|15496.4|15494.4|15497.5|15495.5|15495.9|15493.9|20
1642123270000|2022-01-14 01:21:10|15496.5|15494.5|15494.8|15492.8|15496.8|15494.8|15493.2|15491.2|25
1642123280000|2022-01-14 01:21:20|15495|15493|15494.4|15492.4|15495.5|15493.5|15494.3|15492.3|17
1642123290000|2022-01-14 01:21:30|15494.2|15492.2|15494.7|15492.7|15494.7|15492.7|15489.9|15487.9|118
1642123300000|2022-01-14 01:21:40|15494.5|15492.5|15497.3|15495.3|15497.4|15495.4|15494|15492|24
1642123310000|2022-01-14 01:21:50|15497.2|15495.2|15498.5|15496.5|15498.8|15496.8|15496.3|15494.3|13
1642123320000|2022-01-14 01:22:00|15498.8|15496.8|15500|15498|15500.3|15498.3|15498.7|15496.7|34
1642123330000|2022-01-14 01:22:10|15499.9|15497.9|15499.4|15497.4|15499.9|15497.9|15498.9|15496.9|12
1642123340000|2022-01-14 01:22:20|15499.5|15497.5|15500.2|15498.2|15500.2|15498.2|15499.2|15497.2|9
1642123350000|2022-01-14 01:22:30|15500|15498|15501.9|15499.9|15502.7|15500.7|15499.8|15497.8|44
1642123360000|2022-01-14 01:22:40|15502.7|15500.7|15502.8|15500.8|15502.9|15500.9|15502.2|15500.2|37
1642123370000|2022-01-14 01:22:50|15502.9|15500.9|15502.5|15500.5|15503|15501|15502.4|15500.4|14
1642123380000|2022-01-14 01:23:00|15502.7|15500.7|15503.4|15501.4|15506.2|15504.2|15501.5|15499.5|43
1642123390000|2022-01-14 01:23:10|15502.9|15500.9|15502.3|15500.3|15503.2|15501.2|15500.2|15498.2|15
1642123400000|2022-01-14 01:23:20|15502.4|15500.4|15503.7|15501.7|15503.9|15501.9|15501.4|15499.4|11
1642123410000|2022-01-14 01:23:30|15503.8|15501.8|15502.7|15500.7|15504.2|15502.2|15502.7|15500.7|6
1642123420000|2022-01-14 01:23:40|15503|15501|15503.2|15501.2|15503.5|15501.5|15502.9|15500.9|5
1642123430000|2022-01-14 01:23:50|15503|15501|15503.2|15501.2|15503.2|15501.2|15501.8|15499.8|18
1642123440000|2022-01-14 01:24:00|15503.8|15501.8|15503.8|15501.8|15504|15502|15502.8|15500.8|15
1642123450000|2022-01-14 01:24:10|15503.9|15501.9|15504.5|15502.5|15504.5|15502.5|15502.3|15500.3|24
1642123460000|2022-01-14 01:24:20|15504.4|15502.4|15504.4|15502.4|15504.9|15502.9|15503.4|15501.4|6
1642123470000|2022-01-14 01:24:30|15504.5|15502.5|15504.7|15502.7|15505.2|15503.2|15503.9|15501.9|12
1642123480000|2022-01-14 01:24:40|15504.5|15502.5|15504.3|15502.3|15505.3|15503.3|15502.2|15500.2|17
1642123490000|2022-01-14 01:24:50|15504.2|15502.2|15503.8|15501.8|15504.7|15502.7|15503.5|15501.5|23
1642123500000|2022-01-14 01:25:00|15503.3|15501.3|15503.2|15501.2|15505.3|15503.3|15503.2|15501.2|11
1642123510000|2022-01-14 01:25:10|15502.5|15500.5|15504|15502|15504.2|15502.2|15502.5|15500.5|29
1642123520000|2022-01-14 01:25:20|15504.3|15502.3|15501.5|15499.5|15504.3|15502.3|15499.5|15497.5|20
1642123530000|2022-01-14 01:25:30|15501.8|15499.8|15503.7|15501.7|15503.7|15501.7|15501.3|15499.3|10
1642123540000|2022-01-14 01:25:40|15503.8|15501.8|15504.4|15502.4|15504.8|15502.8|15503.5|15501.5|8
1642123550000|2022-01-14 01:25:50|15504.8|15502.8|15504.5|15502.5|15505.2|15503.2|15504.2|15502.2|7
1642123560000|2022-01-14 01:26:00|15504.9|15502.9|15503.8|15501.8|15505|15503|15503.3|15501.3|12
1642123570000|2022-01-14 01:26:10|15503.9|15501.9|15504.7|15502.7|15506.5|15504.5|15503.8|15501.8|30
1642123580000|2022-01-14 01:26:20|15504.8|15502.8|15504.3|15502.3|15505.5|15503.5|15504.2|15502.2|5
1642123590000|2022-01-14 01:26:30|15504|15502|15502.5|15500.5|15504.4|15502.4|15502.5|15500.5|8
1642123600000|2022-01-14 01:26:40|15502.4|15500.4|15501.9|15499.9|15502.9|15500.9|15501.5|15499.5|4
1642123610000|2022-01-14 01:26:50|15502|15500|15500.8|15498.8|15502.5|15500.5|15500.8|15498.8|8
1642123620000|2022-01-14 01:27:00|15500.9|15498.9|15502.3|15500.3|15502.5|15500.5|15500.9|15498.9|20
1642123630000|2022-01-14 01:27:10|15502.4|15500.4|15501.7|15499.7|15502.5|15500.5|15501.5|15499.5|5
1642123640000|2022-01-14 01:27:20|15501.5|15499.5|15501|15499|15502.2|15500.2|15500.5|15498.5|10
1642123650000|2022-01-14 01:27:30|15500.9|15498.9|15499.2|15497.2|15500.9|15498.9|15498.3|15496.3|11
1642123660000|2022-01-14 01:27:40|15499.9|15497.9|15498.8|15496.8|15500.3|15498.3|15498.8|15496.8|16
1642123670000|2022-01-14 01:27:50|15499|15497|15498.4|15496.4|15499.4|15497.4|15497.5|15495.5|11
1642123680000|2022-01-14 01:28:00|15498.2|15496.2|15499.8|15497.8|15499.8|15497.8|15498.2|15496.2|11
1642123690000|2022-01-14 01:28:10|15499.7|15497.7|15500.4|15498.4|15501.2|15499.2|15499.4|15497.4|8
1642123700000|2022-01-14 01:28:20|15500.5|15498.5|15497.8|15495.8|15501.2|15499.2|15497.8|15495.8|13
1642123710000|2022-01-14 01:28:30|15497.5|15495.5|15494.5|15492.5|15497.5|15495.5|15492.9|15490.9|81
1642123720000|2022-01-14 01:28:40|15494.7|15492.7|15492|15490|15494.8|15492.8|15491.9|15489.9|24
1642123730000|2022-01-14 01:28:50|15492.3|15490.3|15490|15488|15492.7|15490.7|15489.3|15487.3|36
1642123740000|2022-01-14 01:29:00|15489.9|15487.9|15491.2|15489.2|15491.2|15489.2|15488.7|15486.7|37
1642123750000|2022-01-14 01:29:10|15491.3|15489.3|15491.5|15489.5|15493.3|15491.3|15490.9|15488.9|33
1642123760000|2022-01-14 01:29:20|15491.7|15489.7|15490.5|15488.5|15492.2|15490.2|15489.8|15487.8|20
1642123770000|2022-01-14 01:29:30|15490.2|15488.2|15490.4|15488.4|15490.8|15488.8|15488.3|15486.3|49
1642123780000|2022-01-14 01:29:40|15490.3|15488.3|15489.4|15487.4|15490.8|15488.8|15489|15487|11
1642123790000|2022-01-14 01:29:50|15489.5|15487.5|15490.5|15488.5|15490.8|15488.8|15488.5|15486.5|18
1642123800000|2022-01-14 01:30:00|15490.8|15488.8|15488|15486|15490.8|15488.8|15487.3|15485.3|32
1642123810000|2022-01-14 01:30:10|15487.9|15485.9|15489.3|15487.3|15490.9|15488.9|15487.3|15485.3|47
1642123820000|2022-01-14 01:30:20|15489.4|15487.4|15488.2|15486.2|15489.5|15487.5|15487.5|15485.5|11
1642123830000|2022-01-14 01:30:30|15488.3|15486.3|15491.4|15489.4|15491.4|15489.4|15487.8|15485.8|9
1642123840000|2022-01-14 01:30:40|15491.5|15489.5|15491.9|15489.9|15493.5|15491.5|15491.4|15489.4|27
1642123850000|2022-01-14 01:30:50|15492.5|15490.5|15493.7|15491.7|15493.7|15491.7|15490.7|15488.7|28
1642123860000|2022-01-14 01:31:00|15493.5|15491.5|15493|15491|15494.4|15492.4|15492.5|15490.5|31
1642123870000|2022-01-14 01:31:10|15493.2|15491.2|15492.4|15490.4|15493.8|15491.8|15492.2|15490.2|21
1642123880000|2022-01-14 01:31:20|15492.3|15490.3|15490.8|15488.8|15492.8|15490.8|15490.8|15488.8|8
1642123890000|2022-01-14 01:31:30|15490.7|15488.7|15489.3|15487.3|15491.4|15489.4|15488.4|15486.4|26
1642123900000|2022-01-14 01:31:40|15489|15487|15485.9|15483.9|15489.3|15487.3|15485.9|15483.9|38
1642123910000|2022-01-14 01:31:50|15485.8|15483.8|15485.5|15483.5|15487.9|15485.9|15485|15483|41
1642123920000|2022-01-14 01:32:00|15485.4|15483.4|15486.8|15484.8|15487|15485|15482.9|15480.9|61
1642123930000|2022-01-14 01:32:10|15487.2|15485.2|15488.4|15486.4|15489|15487|15487.2|15485.2|11
1642123940000|2022-01-14 01:32:20|15488.3|15486.3|15488.4|15486.4|15489.2|15487.2|15487.2|15485.2|25
1642123950000|2022-01-14 01:32:30|15488.5|15486.5|15488.3|15486.3|15489|15487|15488.2|15486.2|5
1642123960000|2022-01-14 01:32:40|15487.3|15485.3|15489.2|15487.2|15490.4|15488.4|15487|15485|72
1642123970000|2022-01-14 01:32:50|15489|15487|15484.2|15482.2|15489|15487|15483.9|15481.9|34
1642123980000|2022-01-14 01:33:00|15484|15482|15484.8|15482.8|15485.4|15483.4|15483.7|15481.7|16
1642123990000|2022-01-14 01:33:10|15485.7|15483.7|15483|15481|15487|15485|15482.7|15480.7|26
1642124000000|2022-01-14 01:33:20|15483.2|15481.2|15481.9|15479.9|15484.5|15482.5|15481.2|15479.2|38
1642124010000|2022-01-14 01:33:30|15482|15480|15483.5|15481.5|15483.5|15481.5|15482|15480|18
1642124020000|2022-01-14 01:33:40|15484.3|15482.3|15483.8|15481.8|15484.3|15482.3|15482.7|15480.7|52
1642124030000|2022-01-14 01:33:50|15483.7|15481.7|15482.5|15480.5|15485|15483|15482.5|15480.5|51
1642124040000|2022-01-14 01:34:00|15482.8|15480.8|15486.3|15484.3|15486.7|15484.7|15482.2|15480.2|46
1642124050000|2022-01-14 01:34:10|15486.4|15484.4|15485.8|15483.8|15487.3|15485.3|15485.3|15483.3|7
1642124060000|2022-01-14 01:34:20|15486.5|15484.5|15488.2|15486.2|15488.3|15486.3|15486.3|15484.3|10
1642124070000|2022-01-14 01:34:30|15488.3|15486.3|15488.2|15486.2|15488.7|15486.7|15487.2|15485.2|23
1642124080000|2022-01-14 01:34:40|15488|15486|15487.9|15485.9|15488.7|15486.7|15487.5|15485.5|10
1642124090000|2022-01-14 01:34:50|15488|15486|15488.8|15486.8|15488.9|15486.9|15487.5|15485.5|9
1642124100000|2022-01-14 01:35:00|15488.9|15486.9|15489.5|15487.5|15489.7|15487.7|15488.4|15486.4|20
1642124110000|2022-01-14 01:35:10|15489.7|15487.7|15493|15491|15493.2|15491.2|15489.7|15487.7|114
1642124120000|2022-01-14 01:35:20|15493.2|15491.2|15492.9|15490.9|15495|15493|15492.3|15490.3|46
1642124130000|2022-01-14 01:35:30|15493.2|15491.2|15493.2|15491.2|15493.2|15491.2|15492.2|15490.2|15
1642124140000|2022-01-14 01:35:40|15492.8|15490.8|15497.9|15495.9|15498|15496|15492.7|15490.7|58
1642124150000|2022-01-14 01:35:50|15497.8|15495.8|15499.4|15497.4|15499.4|15497.4|15496.4|15494.4|36
1642124160000|2022-01-14 01:36:00|15499.3|15497.3|15501.5|15499.5|15502.2|15500.2|15499.3|15497.3|50
1642124170000|2022-01-14 01:36:10|15501.7|15499.7|15500.4|15498.4|15501.8|15499.8|15500.4|15498.4|16
1642124180000|2022-01-14 01:36:20|15500.2|15498.2|15501.7|15499.7|15501.8|15499.8|15498.3|15496.3|35
1642124190000|2022-01-14 01:36:30|15501.5|15499.5|15497.8|15495.8|15501.5|15499.5|15497.5|15495.5|15
1642124200000|2022-01-14 01:36:40|15497.7|15495.7|15500.8|15498.8|15501.7|15499.7|15496.9|15494.9|16
1642124210000|2022-01-14 01:36:50|15500.4|15498.4|15502.2|15500.2|15502.3|15500.3|15500.4|15498.4|9
1642124220000|2022-01-14 01:37:00|15501.8|15499.8|15502.4|15500.4|15503.3|15501.3|15501.5|15499.5|35
1642124230000|2022-01-14 01:37:10|15502.3|15500.3|15503.2|15501.2|15503.2|15501.2|15501.7|15499.7|26
1642124240000|2022-01-14 01:37:20|15502.7|15500.7|15502|15500|15504.3|15502.3|15502|15500|22
1642124250000|2022-01-14 01:37:30|15502.2|15500.2|15501.2|15499.2|15502.2|15500.2|15500.2|15498.2|9
1642124260000|2022-01-14 01:37:40|15501.3|15499.3|15501.4|15499.4|15501.8|15499.8|15501|15499|8
1642124270000|2022-01-14 01:37:50|15501.3|15499.3|15499.2|15497.2|15502|15500|15499.2|15497.2|4
1642124280000|2022-01-14 01:38:00|15499|15497|15500.4|15498.4|15500.5|15498.5|15498.9|15496.9|15
1642124290000|2022-01-14 01:38:10|15500.5|15498.5|15502.7|15500.7|15503.3|15501.3|15500.4|15498.4|15
1642124300000|2022-01-14 01:38:20|15502.8|15500.8|15503.3|15501.3|15503.7|15501.7|15502.7|15500.7|9
1642124310000|2022-01-14 01:38:30|15503.2|15501.2|15504.4|15502.4|15505|15503|15503.2|15501.2|13
1642124320000|2022-01-14 01:38:40|15504.3|15502.3|15501.5|15499.5|15504.3|15502.3|15501.3|15499.3|10
1642124330000|2022-01-14 01:38:50|15501.3|15499.3|15501|15499|15501.4|15499.4|15500.2|15498.2|9
1642124340000|2022-01-14 01:39:00|15501.2|15499.2|15501.7|15499.7|15502.9|15500.9|15501.2|15499.2|17
1642124350000|2022-01-14 01:39:10|15502|15500|15499.8|15497.8|15502.8|15500.8|15499.7|15497.7|7
1642124360000|2022-01-14 01:39:20|15500|15498|15498.8|15496.8|15501.5|15499.5|15498.8|15496.8|9
1642124370000|2022-01-14 01:39:30|15498.9|15496.9|15500.9|15498.9|15501.5|15499.5|15498.9|15496.9|8
1642124380000|2022-01-14 01:39:40|15501|15499|15499|15497|15501|15499|15498.7|15496.7|15
1642124390000|2022-01-14 01:39:50|15499.3|15497.3|15498.7|15496.7|15499.4|15497.4|15498.4|15496.4|1
1642124400000|2022-01-14 01:40:00|15498.8|15496.8|15499.5|15497.5|15500.9|15498.9|15498.8|15496.8|16
1642124410000|2022-01-14 01:40:10|15499.4|15497.4|15496.3|15494.3|15499.9|15497.9|15496.2|15494.2|36
1642124420000|2022-01-14 01:40:20|15496.2|15494.2|15496.3|15494.3|15498.5|15496.5|15496.2|15494.2|8
1642124430000|2022-01-14 01:40:30|15496.7|15494.7|15495.4|15493.4|15496.7|15494.7|15494.3|15492.3|25
1642124440000|2022-01-14 01:40:40|15495.5|15493.5|15497.3|15495.3|15497.8|15495.8|15495.5|15493.5|12
1642124450000|2022-01-14 01:40:50|15497.5|15495.5|15497.2|15495.2|15497.5|15495.5|15496.2|15494.2|10
1642124460000|2022-01-14 01:41:00|15497|15495|15495.4|15493.4|15497|15495|15495|15493|12
1642124470000|2022-01-14 01:41:10|15495.5|15493.5|15492.5|15490.5|15495.7|15493.7|15492.3|15490.3|21
1642124480000|2022-01-14 01:41:20|15492.4|15490.4|15490.7|15488.7|15493|15491|15490.7|15488.7|29
1642124490000|2022-01-14 01:41:30|15490.5|15488.5|15490.7|15488.7|15490.8|15488.8|15489.4|15487.4|18
1642124500000|2022-01-14 01:41:40|15490.9|15488.9|15489.8|15487.8|15490.9|15488.9|15487.8|15485.8|12
1642124510000|2022-01-14 01:41:50|15489.7|15487.7|15488.2|15486.2|15489.8|15487.8|15487.8|15485.8|10
1642124520000|2022-01-14 01:42:00|15488.3|15486.3|15489.4|15487.4|15489.5|15487.5|15487.8|15485.8|17
1642124530000|2022-01-14 01:42:10|15488.9|15486.9|15491.2|15489.2|15491.9|15489.9|15488.9|15486.9|22
1642124540000|2022-01-14 01:42:20|15491|15489|15492|15490|15492.8|15490.8|15491|15489|21
1642124550000|2022-01-14 01:42:30|15492.5|15490.5|15490|15488|15492.5|15490.5|15490|15488|34
1642124560000|2022-01-14 01:42:40|15490.5|15488.5|15485.4|15483.4|15491|15489|15484.8|15482.8|32
1642124570000|2022-01-14 01:42:50|15484.8|15482.8|15488.2|15486.2|15488.7|15486.7|15484.4|15482.4|31
1642124580000|2022-01-14 01:43:00|15488.4|15486.4|15489|15487|15489.8|15487.8|15487.4|15485.4|16
1642124590000|2022-01-14 01:43:10|15489.2|15487.2|15487|15485|15490.3|15488.3|15487|15485|8
1642124600000|2022-01-14 01:43:20|15486.9|15484.9|15483.5|15481.5|15488|15486|15482.8|15480.8|25
1642124610000|2022-01-14 01:43:30|15483.4|15481.4|15482.7|15480.7|15484.8|15482.8|15482.2|15480.2|31
1642124620000|2022-01-14 01:43:40|15482.8|15480.8|15482.4|15480.4|15483.8|15481.8|15482|15480|25
1642124630000|2022-01-14 01:43:50|15482.3|15480.3|15481.3|15479.3|15482.3|15480.3|15481.3|15479.3|26
1642124640000|2022-01-14 01:44:00|15481.4|15479.4|15483.4|15481.4|15484.5|15482.5|15480.2|15478.2|51
1642124650000|2022-01-14 01:44:10|15483.3|15481.3|15482.7|15480.7|15483.5|15481.5|15480.3|15478.3|20
1642124660000|2022-01-14 01:44:20|15482.8|15480.8|15480.7|15478.7|15482.8|15480.8|15480.2|15478.2|18
1642124670000|2022-01-14 01:44:30|15480.8|15478.8|15482.2|15480.2|15483.7|15481.7|15480.5|15478.5|13
1642124680000|2022-01-14 01:44:40|15482.3|15480.3|15478.8|15476.8|15483.2|15481.2|15478.8|15476.8|18
1642124690000|2022-01-14 01:44:50|15478.9|15476.9|15475.8|15473.8|15479|15477|15475|15473|94
1642124700000|2022-01-14 01:45:00|15476|15474|15470.9|15468.9|15478.4|15476.4|15468.5|15466.5|300
1642124710000|2022-01-14 01:45:10|15470.8|15468.8|15467.3|15465.3|15472|15470|15466.8|15464.8|53
1642124720000|2022-01-14 01:45:20|15466.9|15464.9|15467.4|15465.4|15469.9|15467.9|15463.2|15461.2|126
1642124730000|2022-01-14 01:45:30|15467.7|15465.7|15467.5|15465.5|15468.8|15466.8|15464.9|15462.9|59
1642124740000|2022-01-14 01:45:40|15467.7|15465.7|15469.7|15467.7|15470|15468|15467|15465|24
1642124750000|2022-01-14 01:45:50|15469.5|15467.5|15473.7|15471.7|15473.9|15471.9|15468.9|15466.9|40
1642124760000|2022-01-14 01:46:00|15473.4|15471.4|15475.4|15473.4|15475.4|15473.4|15472|15470|47
1642124770000|2022-01-14 01:46:10|15475.5|15473.5|15477.8|15475.8|15477.8|15475.8|15475|15473|37
1642124780000|2022-01-14 01:46:20|15477.7|15475.7|15480.8|15478.8|15482.2|15480.2|15477.7|15475.7|72
1642124790000|2022-01-14 01:46:30|15480.9|15478.9|15478.5|15476.5|15480.9|15478.9|15477.4|15475.4|66
1642124800000|2022-01-14 01:46:40|15477.8|15475.8|15478.5|15476.5|15480.2|15478.2|15476.9|15474.9|31
1642124810000|2022-01-14 01:46:50|15479.3|15477.3|15478.8|15476.8|15480.4|15478.4|15477.9|15475.9|23
1642124820000|2022-01-14 01:47:00|15478.7|15476.7|15479.7|15477.7|15480.3|15478.3|15476.9|15474.9|27
1642124830000|2022-01-14 01:47:10|15479.8|15477.8|15479|15477|15481.3|15479.3|15478.5|15476.5|15
1642124840000|2022-01-14 01:47:20|15479.2|15477.2|15479.5|15477.5|15480.5|15478.5|15478.9|15476.9|10
1642124850000|2022-01-14 01:47:30|15479.4|15477.4|15481.5|15479.5|15481.5|15479.5|15479.4|15477.4|20
1642124860000|2022-01-14 01:47:40|15481.3|15479.3|15482.4|15480.4|15482.7|15480.7|15480.2|15478.2|34
1642124870000|2022-01-14 01:47:50|15482.5|15480.5|15481.5|15479.5|15484.2|15482.2|15481.3|15479.3|20
1642124880000|2022-01-14 01:48:00|15481.7|15479.7|15480.2|15478.2|15481.7|15479.7|15479.9|15477.9|19
1642124890000|2022-01-14 01:48:10|15480|15478|15481.3|15479.3|15481.4|15479.4|15479.9|15477.9|9
1642124900000|2022-01-14 01:48:20|15481.7|15479.7|15482|15480|15482.8|15480.8|15481.2|15479.2|19
1642124910000|2022-01-14 01:48:30|15482.2|15480.2|15481.5|15479.5|15482.3|15480.3|15481|15479|16
1642124920000|2022-01-14 01:48:40|15481|15479|15481.3|15479.3|15481.8|15479.8|15480.9|15478.9|6
1642124930000|2022-01-14 01:48:50|15481.5|15479.5|15483.8|15481.8|15484|15482|15481.2|15479.2|26
1642124940000|2022-01-14 01:49:00|15483.5|15481.5|15485.3|15483.3|15485.9|15483.9|15482|15480|34
1642124950000|2022-01-14 01:49:10|15485.5|15483.5|15487.3|15485.3|15487.7|15485.7|15485|15483|40
1642124960000|2022-01-14 01:49:20|15487.2|15485.2|15486.5|15484.5|15487.7|15485.7|15485.9|15483.9|16
1642124970000|2022-01-14 01:49:30|15486.7|15484.7|15482|15480|15487|15485|15482|15480|28
1642124980000|2022-01-14 01:49:40|15483.5|15481.5|15483.3|15481.3|15484|15482|15482.9|15480.9|16
1642124990000|2022-01-14 01:49:50|15483.2|15481.2|15483.2|15481.2|15483.2|15481.2|15482.7|15480.7|1
1642125000000|2022-01-14 01:50:00|15483.7|15481.7|15480.9|15478.9|15483.7|15481.7|15480.7|15478.7|18
1642125010000|2022-01-14 01:50:10|15481.2|15479.2|15480.5|15478.5|15481.7|15479.7|15480.3|15478.3|9
1642125020000|2022-01-14 01:50:20|15480.8|15478.8|15479.5|15477.5|15480.9|15478.9|15479.4|15477.4|7
1642125030000|2022-01-14 01:50:30|15479.3|15477.3|15476.4|15474.4|15479.5|15477.5|15474.7|15472.7|60
1642125040000|2022-01-14 01:50:40|15476.5|15474.5|15475.8|15473.8|15477|15475|15474.9|15472.9|27
1642125050000|2022-01-14 01:50:50|15475.5|15473.5|15477.7|15475.7|15477.7|15475.7|15475.5|15473.5|13
1642125060000|2022-01-14 01:51:00|15477.8|15475.8|15479.8|15477.8|15479.8|15477.8|15477.4|15475.4|9
1642125070000|2022-01-14 01:51:10|15479.9|15477.9|15479.7|15477.7|15480|15478|15479.3|15477.3|9
1642125080000|2022-01-14 01:51:20|15479.5|15477.5|15481.2|15479.2|15481.8|15479.8|15479.2|15477.2|12
1642125090000|2022-01-14 01:51:30|15481.5|15479.5|15481.3|15479.3|15482|15480|15480.9|15478.9|12
1642125100000|2022-01-14 01:51:40|15481.2|15479.2|15482.9|15480.9|15482.9|15480.9|15480.8|15478.8|7
1642125110000|2022-01-14 01:51:50|15483.5|15481.5|15477.3|15475.3|15483.7|15481.7|15475.5|15473.5|94
1642125120000|2022-01-14 01:52:00|15477.2|15475.2|15477.2|15475.2|15477.8|15475.8|15475.8|15473.8|7
1642125130000|2022-01-14 01:52:10|15477|15475|15477.3|15475.3|15477.8|15475.8|15476.4|15474.4|6
1642125140000|2022-01-14 01:52:20|15477.4|15475.4|15479.2|15477.2|15480|15478|15477.3|15475.3|16
1642125150000|2022-01-14 01:52:30|15479|15477|15477.2|15475.2|15479|15477|15476.7|15474.7|13
1642125160000|2022-01-14 01:52:40|15477.3|15475.3|15478.9|15476.9|15479|15477|15477.3|15475.3|8
1642125170000|2022-01-14 01:52:50|15479|15477|15478|15476|15479.5|15477.5|15478|15476|5
1642125180000|2022-01-14 01:53:00|15478.2|15476.2|15479.5|15477.5|15480.3|15478.3|15478|15476|2
1642125190000|2022-01-14 01:53:10|15479.7|15477.7|15481.4|15479.4|15481.7|15479.7|15479.7|15477.7|9
1642125200000|2022-01-14 01:53:20|15481.7|15479.7|15482.5|15480.5|15483.7|15481.7|15481.4|15479.4|15
1642125210000|2022-01-14 01:53:30|15482.3|15480.3|15479.3|15477.3|15482.3|15480.3|15479.3|15477.3|25
1642125220000|2022-01-14 01:53:40|15479.2|15477.2|15479.3|15477.3|15480.3|15478.3|15479.2|15477.2|6
1642125230000|2022-01-14 01:53:50|15479.4|15477.4|15478.3|15476.3|15480.2|15478.2|15477.9|15475.9|6
1642125240000|2022-01-14 01:54:00|15478|15476|15478|15476|15479.5|15477.5|15477.2|15475.2|6
1642125250000|2022-01-14 01:54:10|15477.9|15475.9|15477.8|15475.8|15478.4|15476.4|15477.8|15475.8|0
1642125260000|2022-01-14 01:54:20|15478.5|15476.5|15479.9|15477.9|15479.9|15477.9|15477.2|15475.2|7
1642125270000|2022-01-14 01:54:30|15480|15478|15479.5|15477.5|15480.2|15478.2|15478.4|15476.4|3
1642125280000|2022-01-14 01:54:40|15479.7|15477.7|15479.5|15477.5|15479.7|15477.7|15478|15476|8
1642125290000|2022-01-14 01:54:50|15479.4|15477.4|15478.7|15476.7|15479.5|15477.5|15478.3|15476.3|4
1642125300000|2022-01-14 01:55:00|15478.8|15476.8|15478.3|15476.3|15479|15477|15473.2|15471.2|34
1642125310000|2022-01-14 01:55:10|15478.4|15476.4|15478.5|15476.5|15480|15478|15477.9|15475.9|11
1642125320000|2022-01-14 01:55:20|15478.4|15476.4|15477.9|15475.9|15478.7|15476.7|15476.4|15474.4|14
1642125330000|2022-01-14 01:55:30|15477.8|15475.8|15476.4|15474.4|15478.2|15476.2|15476.3|15474.3|10
1642125340000|2022-01-14 01:55:40|15475.8|15473.8|15474.9|15472.9|15475.8|15473.8|15474.7|15472.7|21
1642125350000|2022-01-14 01:55:50|15475.4|15473.4|15476.4|15474.4|15476.7|15474.7|15475|15473|12
1642125360000|2022-01-14 01:56:00|15475.4|15473.4|15476|15474|15476|15474|15474.8|15472.8|8
1642125370000|2022-01-14 01:56:10|15475.8|15473.8|15475.7|15473.7|15476|15474|15475.3|15473.3|8
1642125380000|2022-01-14 01:56:20|15475.5|15473.5|15476.3|15474.3|15477.4|15475.4|15475.4|15473.4|17
1642125390000|2022-01-14 01:56:30|15476.4|15474.4|15475.8|15473.8|15476.7|15474.7|15475.3|15473.3|6
1642125400000|2022-01-14 01:56:40|15475.7|15473.7|15480.3|15478.3|15480.3|15478.3|15475.7|15473.7|14
1642125410000|2022-01-14 01:56:50|15481|15479|15480.2|15478.2|15481.9|15479.9|15480|15478|26
1642125420000|2022-01-14 01:57:00|15480|15478|15479.7|15477.7|15480.7|15478.7|15478.8|15476.8|7
1642125430000|2022-01-14 01:57:10|15480|15478|15478.4|15476.4|15481.2|15479.2|15478.3|15476.3|16
1642125440000|2022-01-14 01:57:20|15479|15477|15479.4|15477.4|15480.4|15478.4|15479|15477|9
1642125450000|2022-01-14 01:57:30|15479.5|15477.5|15480.7|15478.7|15480.9|15478.9|15479.5|15477.5|15
1642125460000|2022-01-14 01:57:40|15480.8|15478.8|15480.3|15478.3|15480.8|15478.8|15480|15478|2
1642125470000|2022-01-14 01:57:50|15479.7|15477.7|15478.2|15476.2|15479.7|15477.7|15477.2|15475.2|14
1642125480000|2022-01-14 01:58:00|15478|15476|15477.4|15475.4|15478.9|15476.9|15477|15475|7
1642125490000|2022-01-14 01:58:10|15477.5|15475.5|15475.3|15473.3|15480.2|15478.2|15470.7|15468.7|134
1642125500000|2022-01-14 01:58:20|15475.2|15473.2|15474.3|15472.3|15475.5|15473.5|15472.8|15470.8|14
1642125510000|2022-01-14 01:58:30|15474.4|15472.4|15468.3|15466.3|15474.4|15472.4|15468.2|15466.2|53
1642125520000|2022-01-14 01:58:40|15468.7|15466.7|15469.2|15467.2|15469.9|15467.9|15468.2|15466.2|43
1642125530000|2022-01-14 01:58:50|15469.3|15467.3|15472.5|15470.5|15473.3|15471.3|15469|15467|39
1642125540000|2022-01-14 01:59:00|15472.8|15470.8|15475.5|15473.5|15476|15474|15472|15470|34
1642125550000|2022-01-14 01:59:10|15475.4|15473.4|15475.7|15473.7|15477.2|15475.2|15474.5|15472.5|30
1642125560000|2022-01-14 01:59:20|15476|15474|15477|15475|15477.4|15475.4|15475.7|15473.7|21
1642125570000|2022-01-14 01:59:30|15476.7|15474.7|15474.4|15472.4|15477.7|15475.7|15474.4|15472.4|22
1642125580000|2022-01-14 01:59:40|15474.3|15472.3|15475.7|15473.7|15475.8|15473.8|15473.9|15471.9|26
1642125590000|2022-01-14 01:59:50|15475.8|15473.8|15477.2|15475.2|15477.8|15475.8|15475.8|15473.8|20
1642125600000|2022-01-14 02:00:00|15477.3|15475.3|15478.8|15476.8|15480|15478|15477.3|15475.3|16
1642125610000|2022-01-14 02:00:10|15479|15477|15475.7|15473.7|15479.7|15477.7|15474.3|15472.3|17
1642125620000|2022-01-14 02:00:20|15475.5|15473.5|15475|15473|15476|15474|15474.7|15472.7|8
1642125630000|2022-01-14 02:00:30|15475.2|15473.2|15477.3|15475.3|15478.3|15476.3|15475|15473|11
1642125640000|2022-01-14 02:00:40|15477.4|15475.4|15475.9|15473.9|15477.9|15475.9|15474.8|15472.8|8
1642125650000|2022-01-14 02:00:50|15476|15474|15477.4|15475.4|15477.4|15475.4|15476|15474|3
1642125660000|2022-01-14 02:01:00|15477.3|15475.3|15479.8|15477.8|15480.2|15478.2|15476.9|15474.9|35
1642125670000|2022-01-14 02:01:10|15479.7|15477.7|15480.9|15478.9|15481.3|15479.3|15479|15477|35
1642125680000|2022-01-14 02:01:20|15481.2|15479.2|15479.7|15477.7|15481.2|15479.2|15479|15477|8
1642125690000|2022-01-14 02:01:30|15479.5|15477.5|15478.7|15476.7|15479.5|15477.5|15477|15475|14
1642125700000|2022-01-14 02:01:40|15478.5|15476.5|15477|15475|15479.4|15477.4|15477|15475|5
1642125710000|2022-01-14 02:01:50|15476|15474|15475.2|15473.2|15477.2|15475.2|15474.3|15472.3|12
1642125720000|2022-01-14 02:02:00|15475.3|15473.3|15472.5|15470.5|15476.2|15474.2|15471.5|15469.5|54
1642125730000|2022-01-14 02:02:10|15472.4|15470.4|15473|15471|15473.8|15471.8|15471|15469|18
1642125740000|2022-01-14 02:02:20|15472.9|15470.9|15473.3|15471.3|15473.5|15471.5|15472.4|15470.4|7
1642125750000|2022-01-14 02:02:30|15473.4|15471.4|15474.8|15472.8|15474.8|15472.8|15473.4|15471.4|12
1642125760000|2022-01-14 02:02:40|15474.7|15472.7|15473.9|15471.9|15474.8|15472.8|15473.7|15471.7|1
1642125770000|2022-01-14 02:02:50|15474|15472|15475.3|15473.3|15475.3|15473.3|15474|15472|18
1642125780000|2022-01-14 02:03:00|15475.4|15473.4|15476.5|15474.5|15477|15475|15474.8|15472.8|10
1642125790000|2022-01-14 02:03:10|15476.7|15474.7|15478|15476|15478|15476|15476.5|15474.5|9
1642125800000|2022-01-14 02:03:20|15478.2|15476.2|15479.3|15477.3|15479.5|15477.5|15477.8|15475.8|11
1642125810000|2022-01-14 02:03:30|15479.4|15477.4|15479.7|15477.7|15481|15479|15479.2|15477.2|16
1642125820000|2022-01-14 02:03:40|15479.5|15477.5|15478.7|15476.7|15479.7|15477.7|15478.5|15476.5|10
1642125830000|2022-01-14 02:03:50|15478.8|15476.8|15479.4|15477.4|15479.8|15477.8|15478.8|15476.8|5
1642125840000|2022-01-14 02:04:00|15479.3|15477.3|15483.9|15481.9|15484|15482|15478.7|15476.7|59
1642125850000|2022-01-14 02:04:10|15484|15482|15483.9|15481.9|15484.5|15482.5|15482.4|15480.4|14
1642125860000|2022-01-14 02:04:20|15483.4|15481.4|15482.4|15480.4|15484|15482|15482|15480|14
1642125870000|2022-01-14 02:04:30|15482.5|15480.5|15484|15482|15484.4|15482.4|15482.2|15480.2|24
1642125880000|2022-01-14 02:04:40|15483.9|15481.9|15481.3|15479.3|15484.3|15482.3|15481.3|15479.3|16
1642125890000|2022-01-14 02:04:50|15481.4|15479.4|15480.5|15478.5|15481.4|15479.4|15479.9|15477.9|20
1642125900000|2022-01-14 02:05:00|15479|15477|15482.9|15480.9|15483.4|15481.4|15479|15477|30
1642125910000|2022-01-14 02:05:10|15482.4|15480.4|15483.8|15481.8|15483.8|15481.8|15481.3|15479.3|13
1642125920000|2022-01-14 02:05:20|15483.5|15481.5|15481.5|15479.5|15483.7|15481.7|15480.7|15478.7|23
1642125930000|2022-01-14 02:05:30|15481.7|15479.7|15480.9|15478.9|15481.9|15479.9|15480.5|15478.5|5
1642125940000|2022-01-14 02:05:40|15481|15479|15481.9|15479.9|15482.2|15480.2|15481|15479|11
1642125950000|2022-01-14 02:05:50|15481.8|15479.8|15482.5|15480.5|15482.8|15480.8|15481.8|15479.8|4
1642125960000|2022-01-14 02:06:00|15482.4|15480.4|15479.2|15477.2|15482.4|15480.4|15479.2|15477.2|10
1642125970000|2022-01-14 02:06:10|15479.3|15477.3|15477.9|15475.9|15480|15478|15476.8|15474.8|19
1642125980000|2022-01-14 02:06:20|15478|15476|15478.4|15476.4|15478.4|15476.4|15477|15475|3
1642125990000|2022-01-14 02:06:30|15478.2|15476.2|15477.9|15475.9|15478.7|15476.7|15477.9|15475.9|5
1642126000000|2022-01-14 02:06:40|15477.8|15475.8|15478|15476|15478|15476|15477.2|15475.2|5
1642126010000|2022-01-14 02:06:50|15477.9|15475.9|15476.7|15474.7|15477.9|15475.9|15476.3|15474.3|17
1642126020000|2022-01-14 02:07:00|15476.5|15474.5|15477.5|15475.5|15477.5|15475.5|15476.3|15474.3|4
1642126030000|2022-01-14 02:07:10|15477.4|15475.4|15477.4|15475.4|15479|15477|15477.2|15475.2|8
1642126040000|2022-01-14 02:07:20|15477.5|15475.5|15478.5|15476.5|15479.8|15477.8|15477.5|15475.5|17
1642126050000|2022-01-14 02:07:30|15478.7|15476.7|15478.8|15476.8|15480|15478|15478.5|15476.5|7
1642126060000|2022-01-14 02:07:40|15478.9|15476.9|15477.3|15475.3|15478.9|15476.9|15477.3|15475.3|9
1642126070000|2022-01-14 02:07:50|15477.4|15475.4|15478.3|15476.3|15478.3|15476.3|15476.3|15474.3|9
1642126080000|2022-01-14 02:08:00|15478.2|15476.2|15477.2|15475.2|15478.5|15476.5|15476.3|15474.3|10
1642126090000|2022-01-14 02:08:10|15477|15475|15477.7|15475.7|15478|15476|15477|15475|4
1642126100000|2022-01-14 02:08:20|15477.5|15475.5|15478.2|15476.2|15478.2|15476.2|15476|15474|28
1642126110000|2022-01-14 02:08:30|15478.9|15476.9|15478.3|15476.3|15479.3|15477.3|15478|15476|25
1642126120000|2022-01-14 02:08:40|15478.4|15476.4|15480.9|15478.9|15481.7|15479.7|15478.4|15476.4|62
1642126130000|2022-01-14 02:08:50|15481|15479|15478.3|15476.3|15482.3|15480.3|15478.3|15476.3|32
1642126140000|2022-01-14 02:09:00|15479|15477|15478.4|15476.4|15479.2|15477.2|15477.5|15475.5|28
1642126150000|2022-01-14 02:09:10|15478.3|15476.3|15477.4|15475.4|15479.3|15477.3|15477|15475|59
1642126160000|2022-01-14 02:09:20|15477.5|15475.5|15477.8|15475.8|15478.2|15476.2|15477|15475|8
1642126170000|2022-01-14 02:09:30|15477.4|15475.4|15478.9|15476.9|15478.9|15476.9|15477.4|15475.4|5
1642126180000|2022-01-14 02:09:40|15478|15476|15478.5|15476.5|15479.4|15477.4|15477.8|15475.8|11
1642126190000|2022-01-14 02:09:50|15477.7|15475.7|15476.7|15474.7|15477.7|15475.7|15476|15474|23
1642126200000|2022-01-14 02:10:00|15476.5|15474.5|15475.9|15473.9|15478.8|15476.8|15475.7|15473.7|14
1642126210000|2022-01-14 02:10:10|15476.3|15474.3|15478.4|15476.4|15478.9|15476.9|15475.9|15473.9|21
1642126220000|2022-01-14 02:10:20|15478.5|15476.5|15477.7|15475.7|15479|15477|15477.7|15475.7|2
1642126230000|2022-01-14 02:10:30|15477.5|15475.5|15474.8|15472.8|15477.5|15475.5|15474.2|15472.2|21
1642126240000|2022-01-14 02:10:40|15474.9|15472.9|15471.9|15469.9|15474.9|15472.9|15471.9|15469.9|20
1642126250000|2022-01-14 02:10:50|15472|15470|15468.2|15466.2|15472.3|15470.3|15467.5|15465.5|59
1642126260000|2022-01-14 02:11:00|15467.5|15465.5|15465.8|15463.8|15469|15467|15465.7|15463.7|42
1642126270000|2022-01-14 02:11:10|15466.2|15464.2|15456.9|15454.9|15466.2|15464.2|15450.4|15448.4|538
1642126280000|2022-01-14 02:11:20|15456.8|15454.8|15459.9|15457.9|15459.9|15457.9|15456.3|15454.3|84
1642126290000|2022-01-14 02:11:30|15459.8|15457.8|15460.3|15458.3|15462.2|15460.2|15459.3|15457.3|53
1642126300000|2022-01-14 02:11:40|15460.4|15458.4|15454.8|15452.8|15460.4|15458.4|15452.8|15450.8|126
1642126310000|2022-01-14 02:11:50|15454.7|15452.7|15445.5|15443.5|15454.7|15452.7|15441.7|15439.7|343
1642126320000|2022-01-14 02:12:00|15445.4|15443.4|15445.8|15443.8|15447.8|15445.8|15442.9|15440.9|110
1642126330000|2022-01-14 02:12:10|15445.7|15443.7|15447|15445|15449.4|15447.4|15445.2|15443.2|93
1642126340000|2022-01-14 02:12:20|15446.9|15444.9|15446.8|15444.8|15448.7|15446.7|15446.8|15444.8|40
1642126350000|2022-01-14 02:12:30|15446.9|15444.9|15444|15442|15447.2|15445.2|15444|15442|67
1642126360000|2022-01-14 02:12:40|15442.9|15440.9|15443.4|15441.4|15444.3|15442.3|15442.2|15440.2|74
1642126370000|2022-01-14 02:12:50|15443.8|15441.8|15442.9|15440.9|15444|15442|15442.4|15440.4|66
1642126380000|2022-01-14 02:13:00|15442.8|15440.8|15440.9|15438.9|15443.8|15441.8|15440.9|15438.9|57
1642126390000|2022-01-14 02:13:10|15440.8|15438.8|15438.3|15436.3|15440.8|15438.8|15436|15434|142
1642126400000|2022-01-14 02:13:20|15438.2|15436.2|15438.7|15436.7|15439.8|15437.8|15434.7|15432.7|78
1642126410000|2022-01-14 02:13:30|15438|15436|15442.3|15440.3|15442.3|15440.3|15437.5|15435.5|93
1642126420000|2022-01-14 02:13:40|15442.4|15440.4|15441.2|15439.2|15442.4|15440.4|15440.4|15438.4|35
1642126430000|2022-01-14 02:13:50|15441.3|15439.3|15441.5|15439.5|15441.5|15439.5|15439.7|15437.7|27
1642126440000|2022-01-14 02:14:00|15441.7|15439.7|15443|15441|15443.4|15441.4|15439.8|15437.8|54
1642126450000|2022-01-14 02:14:10|15443.3|15441.3|15439.2|15437.2|15444.2|15442.2|15438.2|15436.2|43
1642126460000|2022-01-14 02:14:20|15439.3|15437.3|15441.7|15439.7|15442|15440|15439.3|15437.3|18
1642126470000|2022-01-14 02:14:30|15441.5|15439.5|15439.9|15437.9|15442.7|15440.7|15439.7|15437.7|17
1642126480000|2022-01-14 02:14:40|15440|15438|15440.2|15438.2|15440.9|15438.9|15440|15438|24
1642126490000|2022-01-14 02:14:50|15439.9|15437.9|15433.4|15431.4|15439.9|15437.9|15432.2|15430.2|119
1642126500000|2022-01-14 02:15:00|15433.5|15431.5|15432.2|15430.2|15434.2|15432.2|15432.2|15430.2|89
1642126510000|2022-01-14 02:15:10|15432.4|15430.4|15429.7|15427.7|15432.7|15430.7|15428.3|15426.3|90
1642126520000|2022-01-14 02:15:20|15429.8|15427.8|15432.8|15430.8|15432.8|15430.8|15428|15426|56
1642126530000|2022-01-14 02:15:30|15432.7|15430.7|15428.9|15426.9|15434.4|15432.4|15428.9|15426.9|55
1642126540000|2022-01-14 02:15:40|15428.8|15426.8|15428.8|15426.8|15428.8|15426.8|15426.3|15424.3|61
1642126550000|2022-01-14 02:15:50|15428.7|15426.7|15430.4|15428.4|15432.2|15430.2|15428.4|15426.4|54
1642126560000|2022-01-14 02:16:00|15430.7|15428.7|15432.4|15430.4|15432.5|15430.5|15430.4|15428.4|26
1642126570000|2022-01-14 02:16:10|15432.5|15430.5|15434.7|15432.7|15434.7|15432.7|15432.2|15430.2|44
1642126580000|2022-01-14 02:16:20|15434.9|15432.9|15434.9|15432.9|15436.7|15434.7|15431.2|15429.2|140
1642126590000|2022-01-14 02:16:30|15434.5|15432.5|15435.2|15433.2|15435.9|15433.9|15434.3|15432.3|16
1642126600000|2022-01-14 02:16:40|15435|15433|15435.5|15433.5|15436.5|15434.5|15434.8|15432.8|16
1642126610000|2022-01-14 02:16:50|15435.7|15433.7|15433.3|15431.3|15435.8|15433.8|15431.7|15429.7|52
1642126620000|2022-01-14 02:17:00|15433.5|15431.5|15434|15432|15436.5|15434.5|15433.5|15431.5|28
1642126630000|2022-01-14 02:17:10|15434.2|15432.2|15435.9|15433.9|15436.2|15434.2|15434.2|15432.2|17
1642126640000|2022-01-14 02:17:20|15436|15434|15438.7|15436.7|15439.7|15437.7|15434.7|15432.7|64
1642126650000|2022-01-14 02:17:30|15438.5|15436.5|15440.3|15438.3|15440.3|15438.3|15437.2|15435.2|20
1642126660000|2022-01-14 02:17:40|15440.4|15438.4|15437.7|15435.7|15440.8|15438.8|15437|15435|20
1642126670000|2022-01-14 02:17:50|15437.2|15435.2|15438.2|15436.2|15439.3|15437.3|15437|15435|7
1642126680000|2022-01-14 02:18:00|15438.3|15436.3|15438.9|15436.9|15439.9|15437.9|15437.2|15435.2|21
1642126690000|2022-01-14 02:18:10|15438.7|15436.7|15438|15436|15439.4|15437.4|15438|15436|7
1642126700000|2022-01-14 02:18:20|15438.2|15436.2|15437|15435|15438.3|15436.3|15435.3|15433.3|24
1642126710000|2022-01-14 02:18:30|15437.2|15435.2|15439.5|15437.5|15439.5|15437.5|15436.8|15434.8|6
1642126720000|2022-01-14 02:18:40|15439.4|15437.4|15436.9|15434.9|15439.4|15437.4|15436.2|15434.2|24
1642126730000|2022-01-14 02:18:50|15437.3|15435.3|15439.3|15437.3|15439.7|15437.7|15436.4|15434.4|34
1642126740000|2022-01-14 02:19:00|15439.4|15437.4|15435.4|15433.4|15439.5|15437.5|15435.2|15433.2|51
1642126750000|2022-01-14 02:19:10|15435.7|15433.7|15435.3|15433.3|15435.7|15433.7|15434.8|15432.8|12
1642126760000|2022-01-14 02:19:20|15435.2|15433.2|15435.5|15433.5|15436.2|15434.2|15434.9|15432.9|11
1642126770000|2022-01-14 02:19:30|15435.7|15433.7|15434.9|15432.9|15437.2|15435.2|15434.9|15432.9|27
1642126780000|2022-01-14 02:19:40|15435|15433|15434.9|15432.9|15435.4|15433.4|15434.8|15432.8|7
1642126790000|2022-01-14 02:19:50|15435|15433|15429.8|15427.8|15435.4|15433.4|15429.4|15427.4|113
1642126800000|2022-01-14 02:20:00|15429.4|15427.4|15434.9|15432.9|15435.5|15433.5|15429.2|15427.2|62
1642126810000|2022-01-14 02:20:10|15435|15433|15434.9|15432.9|15437.5|15435.5|15434.9|15432.9|42
1642126820000|2022-01-14 02:20:20|15435|15433|15434|15432|15435.2|15433.2|15432.7|15430.7|15
1642126830000|2022-01-14 02:20:30|15434.2|15432.2|15435.3|15433.3|15435.7|15433.7|15434|15432|7
1642126840000|2022-01-14 02:20:40|15435.2|15433.2|15432.9|15430.9|15435.5|15433.5|15432.9|15430.9|8
1642126850000|2022-01-14 02:20:50|15433|15431|15433.4|15431.4|15433.5|15431.5|15432.7|15430.7|2
1642126860000|2022-01-14 02:21:00|15433.5|15431.5|15435.2|15433.2|15435.9|15433.9|15433.5|15431.5|20
1642126870000|2022-01-14 02:21:10|15435|15433|15438|15436|15438.3|15436.3|15435|15433|34
1642126880000|2022-01-14 02:21:20|15438.4|15436.4|15437.8|15435.8|15438.8|15436.8|15437.5|15435.5|18
1642126890000|2022-01-14 02:21:30|15437.5|15435.5|15439.4|15437.4|15439.4|15437.4|15437|15435|43
1642126900000|2022-01-14 02:21:40|15437.9|15435.9|15439.9|15437.9|15440.3|15438.3|15437.4|15435.4|14
1642126910000|2022-01-14 02:21:50|15440.2|15438.2|15440.9|15438.9|15441.7|15439.7|15438.8|15436.8|81
1642126920000|2022-01-14 02:22:00|15440.8|15438.8|15442.2|15440.2|15442.9|15440.9|15440.2|15438.2|28
1642126930000|2022-01-14 02:22:10|15442.3|15440.3|15442.5|15440.5|15443.9|15441.9|15441.8|15439.8|25
1642126940000|2022-01-14 02:22:20|15443.3|15441.3|15443.9|15441.9|15445.3|15443.3|15443.3|15441.3|54
1642126950000|2022-01-14 02:22:30|15444|15442|15445.5|15443.5|15445.9|15443.9|15443.5|15441.5|41
1642126960000|2022-01-14 02:22:40|15445.4|15443.4|15446.2|15444.2|15447|15445|15444.3|15442.3|47
1642126970000|2022-01-14 02:22:50|15445.8|15443.8|15445.3|15443.3|15446.3|15444.3|15445.2|15443.2|13
1642126980000|2022-01-14 02:23:00|15445|15443|15445|15443|15447|15445|15444.9|15442.9|22
1642126990000|2022-01-14 02:23:10|15444.7|15442.7|15444.7|15442.7|15445.2|15443.2|15442.5|15440.5|70
1642127000000|2022-01-14 02:23:20|15444.5|15442.5|15444.4|15442.4|15446.2|15444.2|15444.4|15442.4|12
1642127010000|2022-01-14 02:23:30|15444.5|15442.5|15445.3|15443.3|15445.3|15443.3|15443.8|15441.8|13
1642127020000|2022-01-14 02:23:40|15445.4|15443.4|15443.4|15441.4|15446.3|15444.3|15443.3|15441.3|11
1642127030000|2022-01-14 02:23:50|15443.3|15441.3|15442.4|15440.4|15443.3|15441.3|15442.3|15440.3|3
1642127040000|2022-01-14 02:24:00|15442.3|15440.3|15442.3|15440.3|15443|15441|15442|15440|2
1642127050000|2022-01-14 02:24:10|15442.2|15440.2|15442.2|15440.2|15443.2|15441.2|15441.7|15439.7|34
1642127060000|2022-01-14 02:24:20|15442.5|15440.5|15442.7|15440.7|15443.4|15441.4|15442.5|15440.5|8
1642127070000|2022-01-14 02:24:30|15442.8|15440.8|15440.8|15438.8|15443.3|15441.3|15440.8|15438.8|7
1642127080000|2022-01-14 02:24:40|15440.7|15438.7|15440.9|15438.9|15441.2|15439.2|15438.9|15436.9|19
1642127090000|2022-01-14 02:24:50|15441.2|15439.2|15439|15437|15441.4|15439.4|15438.5|15436.5|53
1642127100000|2022-01-14 02:25:00|15438.9|15436.9|15438.2|15436.2|15440|15438|15438|15436|20
1642127110000|2022-01-14 02:25:10|15438.3|15436.3|15438.4|15436.4|15440.9|15438.9|15437.3|15435.3|63
1642127120000|2022-01-14 02:25:20|15438.7|15436.7|15441.5|15439.5|15443.5|15441.5|15438.7|15436.7|37
1642127130000|2022-01-14 02:25:30|15441.4|15439.4|15442.5|15440.5|15443.4|15441.4|15441.4|15439.4|11
1642127140000|2022-01-14 02:25:40|15442.7|15440.7|15440.7|15438.7|15442.7|15440.7|15439.4|15437.4|5
1642127150000|2022-01-14 02:25:50|15440.9|15438.9|15440.5|15438.5|15441.2|15439.2|15439.5|15437.5|17
1642127160000|2022-01-14 02:26:00|15440.7|15438.7|15441.5|15439.5|15441.5|15439.5|15439.3|15437.3|9
1642127170000|2022-01-14 02:26:10|15441.7|15439.7|15441.2|15439.2|15441.7|15439.7|15440.9|15438.9|2
1642127180000|2022-01-14 02:26:20|15441.3|15439.3|15439.5|15437.5|15441.4|15439.4|15438.7|15436.7|8
1642127190000|2022-01-14 02:26:30|15439.4|15437.4|15439|15437|15440.2|15438.2|15439|15437|6
1642127200000|2022-01-14 02:26:40|15438.9|15436.9|15439.3|15437.3|15440.7|15438.7|15438.3|15436.3|15
1642127210000|2022-01-14 02:26:50|15439.2|15437.2|15439.7|15437.7|15440|15438|15439.2|15437.2|14
1642127220000|2022-01-14 02:27:00|15439.8|15437.8|15442.4|15440.4|15443.2|15441.2|15439.8|15437.8|13
1642127230000|2022-01-14 02:27:10|15442.5|15440.5|15444.2|15442.2|15444.8|15442.8|15442|15440|47
1642127240000|2022-01-14 02:27:20|15444|15442|15443.7|15441.7|15444|15442|15442.4|15440.4|7
1642127250000|2022-01-14 02:27:30|15442.2|15440.2|15444.2|15442.2|15444.3|15442.3|15442.2|15440.2|8
1642127260000|2022-01-14 02:27:40|15444|15442|15445.7|15443.7|15445.7|15443.7|15443.9|15441.9|5
1642127270000|2022-01-14 02:27:50|15445.5|15443.5|15443.8|15441.8|15445.5|15443.5|15443.2|15441.2|9
1642127280000|2022-01-14 02:28:00|15443.7|15441.7|15443.5|15441.5|15443.9|15441.9|15443.2|15441.2|3
1642127290000|2022-01-14 02:28:10|15442.8|15440.8|15443.7|15441.7|15443.7|15441.7|15442.2|15440.2|18
1642127300000|2022-01-14 02:28:20|15443.8|15441.8|15445.2|15443.2|15445.5|15443.5|15443.8|15441.8|11
1642127310000|2022-01-14 02:28:30|15445.7|15443.7|15444.9|15442.9|15445.7|15443.7|15444.5|15442.5|13
1642127320000|2022-01-14 02:28:40|15444.8|15442.8|15444.7|15442.7|15444.9|15442.9|15443.7|15441.7|7
1642127330000|2022-01-14 02:28:50|15444.5|15442.5|15443.3|15441.3|15444.5|15442.5|15442.9|15440.9|13
1642127340000|2022-01-14 02:29:00|15443.2|15441.2|15442.7|15440.7|15443.2|15441.2|15442.5|15440.5|2
1642127350000|2022-01-14 02:29:10|15442.8|15440.8|15444|15442|15444.2|15442.2|15442.7|15440.7|3
1642127360000|2022-01-14 02:29:20|15444.2|15442.2|15444.9|15442.9|15444.9|15442.9|15444.2|15442.2|13
1642127370000|2022-01-14 02:29:30|15445|15443|15446.2|15444.2|15448|15446|15445|15443|41
1642127380000|2022-01-14 02:29:40|15446.3|15444.3|15446.2|15444.2|15446.3|15444.3|15444.9|15442.9|15
1642127390000|2022-01-14 02:29:50|15446|15444|15445.4|15443.4|15446|15444|15444.8|15442.8|13
1642127400000|2022-01-14 02:30:00|15447.2|15445.2|15452|15450|15452.3|15450.3|15446.3|15444.3|66
1642127410000|2022-01-14 02:30:10|15452.5|15450.5|15454|15452|15454.2|15452.2|15451.4|15449.4|77
1642127420000|2022-01-14 02:30:20|15454.3|15452.3|15455|15453|15456.5|15454.5|15453.2|15451.2|99
1642127430000|2022-01-14 02:30:30|15455.2|15453.2|15452.4|15450.4|15455.9|15453.9|15452|15450|55
1642127440000|2022-01-14 02:30:40|15452.2|15450.2|15452.5|15450.5|15453.5|15451.5|15451.9|15449.9|29
1642127450000|2022-01-14 02:30:50|15452.4|15450.4|15452.2|15450.2|15453.8|15451.8|15452|15450|23
1642127460000|2022-01-14 02:31:00|15451.9|15449.9|15452.9|15450.9|15452.9|15450.9|15451.9|15449.9|12
1642127470000|2022-01-14 02:31:10|15453|15451|15452.4|15450.4|15453.9|15451.9|15451.9|15449.9|7
1642127480000|2022-01-14 02:31:20|15453.4|15451.4|15451.9|15449.9|15453.5|15451.5|15451.8|15449.8|15
1642127490000|2022-01-14 02:31:30|15452|15450|15451.8|15449.8|15452.8|15450.8|15451.7|15449.7|14
1642127500000|2022-01-14 02:31:40|15451.9|15449.9|15452.8|15450.8|15452.8|15450.8|15451.7|15449.7|10
1642127510000|2022-01-14 02:31:50|15453.2|15451.2|15454.7|15452.7|15455.3|15453.3|15452.9|15450.9|20
1642127520000|2022-01-14 02:32:00|15454.8|15452.8|15452.9|15450.9|15454.9|15452.9|15451.8|15449.8|23
1642127530000|2022-01-14 02:32:10|15452.4|15450.4|15451.5|15449.5|15452.9|15450.9|15451.5|15449.5|16
1642127540000|2022-01-14 02:32:20|15451.4|15449.4|15451.9|15449.9|15452.2|15450.2|15451|15449|25
1642127550000|2022-01-14 02:32:30|15452|15450|15451.4|15449.4|15452.5|15450.5|15451.3|15449.3|6
1642127560000|2022-01-14 02:32:40|15451.3|15449.3|15449.9|15447.9|15451.3|15449.3|15449.2|15447.2|37
1642127570000|2022-01-14 02:32:50|15450|15448|15450.3|15448.3|15451.4|15449.4|15449.9|15447.9|6
1642127580000|2022-01-14 02:33:00|15450.2|15448.2|15451.8|15449.8|15452|15450|15450.2|15448.2|6
1642127590000|2022-01-14 02:33:10|15450.4|15448.4|15450.7|15448.7|15450.8|15448.8|15450|15448|6
1642127600000|2022-01-14 02:33:20|15450.8|15448.8|15453|15451|15453|15451|15450.8|15448.8|14
1642127610000|2022-01-14 02:33:30|15452.9|15450.9|15451.4|15449.4|15452.9|15450.9|15451.3|15449.3|6
1642127620000|2022-01-14 02:33:40|15452.7|15450.7|15451.3|15449.3|15452.8|15450.8|15450.9|15448.9|24
1642127630000|2022-01-14 02:33:50|15451.2|15449.2|15452.4|15450.4|15452.4|15450.4|15450.8|15448.8|3
1642127640000|2022-01-14 02:34:00|15452.3|15450.3|15451.4|15449.4|15452.3|15450.3|15450.2|15448.2|6
1642127650000|2022-01-14 02:34:10|15451.3|15449.3|15450.4|15448.4|15451.3|15449.3|15449.9|15447.9|8
1642127660000|2022-01-14 02:34:20|15450.3|15448.3|15450.2|15448.2|15451.4|15449.4|15448.9|15446.9|23
1642127670000|2022-01-14 02:34:30|15450.3|15448.3|15450.8|15448.8|15452.3|15450.3|15450.3|15448.3|11
1642127680000|2022-01-14 02:34:40|15450.4|15448.4|15452.7|15450.7|15452.8|15450.8|15450.4|15448.4|17
1642127690000|2022-01-14 02:34:50|15452.2|15450.2|15452.2|15450.2|15453.8|15451.8|15451.8|15449.8|15
1642127700000|2022-01-14 02:35:00|15452.3|15450.3|15453.5|15451.5|15454|15452|15452.3|15450.3|23
1642127710000|2022-01-14 02:35:10|15453.3|15451.3|15454.2|15452.2|15455.4|15453.4|15453.3|15451.3|26
1642127720000|2022-01-14 02:35:20|15454.3|15452.3|15453.3|15451.3|15454.5|15452.5|15453.3|15451.3|34
1642127730000|2022-01-14 02:35:30|15453.7|15451.7|15454.9|15452.9|15455|15453|15453.7|15451.7|11
1642127740000|2022-01-14 02:35:40|15455|15453|15454.7|15452.7|15455.2|15453.2|15454.5|15452.5|6
1642127750000|2022-01-14 02:35:50|15454.9|15452.9|15455.2|15453.2|15456.5|15454.5|15454.7|15452.7|35
1642127760000|2022-01-14 02:36:00|15455.3|15453.3|15455.2|15453.2|15456.4|15454.4|15455|15453|10
1642127770000|2022-01-14 02:36:10|15455.3|15453.3|15455.3|15453.3|15455.3|15453.3|15454.5|15452.5|7
1642127780000|2022-01-14 02:36:20|15455.2|15453.2|15454.4|15452.4|15455.2|15453.2|15453.9|15451.9|5
1642127790000|2022-01-14 02:36:30|15454.5|15452.5|15454.9|15452.9|15454.9|15452.9|15454.2|15452.2|5
1642127800000|2022-01-14 02:36:40|15454.8|15452.8|15455|15453|15455.2|15453.2|15454.2|15452.2|6
1642127810000|2022-01-14 02:36:50|15454.9|15452.9|15454.8|15452.8|15455.4|15453.4|15454.2|15452.2|7
1642127820000|2022-01-14 02:37:00|15454.7|15452.7|15455.3|15453.3|15455.3|15453.3|15454.5|15452.5|8
1642127830000|2022-01-14 02:37:10|15455.4|15453.4|15454.9|15452.9|15455.4|15453.4|15454.3|15452.3|14
1642127840000|2022-01-14 02:37:20|15455|15453|15454.7|15452.7|15455.5|15453.5|15454|15452|8
1642127850000|2022-01-14 02:37:30|15454.8|15452.8|15456.2|15454.2|15456.3|15454.3|15454.8|15452.8|11
1642127860000|2022-01-14 02:37:40|15456|15454|15455.2|15453.2|15456|15454|15455|15453|2
1642127870000|2022-01-14 02:37:50|15455|15453|15454.9|15452.9|15455|15453|15453.7|15451.7|22
1642127880000|2022-01-14 02:38:00|15455|15453|15454.5|15452.5|15455|15453|15454.5|15452.5|0
1642127890000|2022-01-14 02:38:10|15454.3|15452.3|15453.7|15451.7|15454.5|15452.5|15453.7|15451.7|3
1642127900000|2022-01-14 02:38:20|15453.4|15451.4|15453.2|15451.2|15453.8|15451.8|15451.5|15449.5|76
1642127910000|2022-01-14 02:38:30|15452.9|15450.9|15452.5|15450.5|15452.9|15450.9|15451.8|15449.8|7
1642127920000|2022-01-14 02:38:40|15452.8|15450.8|15454|15452|15454.5|15452.5|15452.8|15450.8|12
1642127930000|2022-01-14 02:38:50|15454.2|15452.2|15454.5|15452.5|15454.5|15452.5|15454|15452|10
1642127940000|2022-01-14 02:39:00|15454.9|15452.9|15453.7|15451.7|15454.9|15452.9|15453|15451|7
1642127950000|2022-01-14 02:39:10|15453.8|15451.8|15455.7|15453.7|15456|15454|15453.8|15451.8|17
1642127960000|2022-01-14 02:39:20|15455.5|15453.5|15455.8|15453.8|15455.8|15453.8|15454.8|15452.8|8
1642127970000|2022-01-14 02:39:30|15455.9|15453.9|15456.2|15454.2|15457.3|15455.3|15455.9|15453.9|20
1642127980000|2022-01-14 02:39:40|15455.8|15453.8|15455.7|15453.7|15455.8|15453.8|15454.7|15452.7|8
1642127990000|2022-01-14 02:39:50|15456.3|15454.3|15456.8|15454.8|15457.2|15455.2|15456.3|15454.3|12
1642128000000|2022-01-14 02:40:00|15456.9|15454.9|15462.3|15460.3|15462.7|15460.7|15456.3|15454.3|188
1642128010000|2022-01-14 02:40:10|15462.7|15460.7|15461.2|15459.2|15463.8|15461.8|15460.9|15458.9|62
1642128020000|2022-01-14 02:40:20|15461|15459|15459.3|15457.3|15461.4|15459.4|15459.2|15457.2|33
1642128030000|2022-01-14 02:40:30|15459.2|15457.2|15459.3|15457.3|15459.9|15457.9|15459.2|15457.2|10
1642128040000|2022-01-14 02:40:40|15459.7|15457.7|15459.9|15457.9|15460.8|15458.8|15459.5|15457.5|12
1642128050000|2022-01-14 02:40:50|15459.2|15457.2|15459.5|15457.5|15459.8|15457.8|15459.2|15457.2|7
1642128060000|2022-01-14 02:41:00|15459.7|15457.7|15461.2|15459.2|15461.2|15459.2|15459.4|15457.4|21
1642128070000|2022-01-14 02:41:10|15461.3|15459.3|15462.2|15460.2|15462.3|15460.3|15461|15459|16
1642128080000|2022-01-14 02:41:20|15462.3|15460.3|15462.2|15460.2|15462.5|15460.5|15461.8|15459.8|20
1642128090000|2022-01-14 02:41:30|15462|15460|15462.4|15460.4|15462.4|15460.4|15461.8|15459.8|3
1642128100000|2022-01-14 02:41:40|15462.3|15460.3|15463.2|15461.2|15463.5|15461.5|15462|15460|11
1642128110000|2022-01-14 02:41:50|15463.3|15461.3|15463.2|15461.2|15463.3|15461.3|15462.5|15460.5|10
1642128120000|2022-01-14 02:42:00|15464.5|15462.5|15459.8|15457.8|15464.5|15462.5|15459.8|15457.8|58
1642128130000|2022-01-14 02:42:10|15459.5|15457.5|15460.5|15458.5|15460.8|15458.8|15459.5|15457.5|12
1642128140000|2022-01-14 02:42:20|15461.4|15459.4|15461|15459|15462.2|15460.2|15460.9|15458.9|26
1642128150000|2022-01-14 02:42:30|15460.4|15458.4|15460.4|15458.4|15461.3|15459.3|15460.2|15458.2|16
1642128160000|2022-01-14 02:42:40|15460.5|15458.5|15460.7|15458.7|15461.3|15459.3|15460.3|15458.3|13
1642128170000|2022-01-14 02:42:50|15460.9|15458.9|15460.8|15458.8|15461.9|15459.9|15460.8|15458.8|7
1642128180000|2022-01-14 02:43:00|15461|15459|15461.2|15459.2|15461.2|15459.2|15460.7|15458.7|6
1642128190000|2022-01-14 02:43:10|15461.3|15459.3|15460.3|15458.3|15461.3|15459.3|15460.3|15458.3|3
1642128200000|2022-01-14 02:43:20|15460.2|15458.2|15460.2|15458.2|15460.7|15458.7|15460|15458|5
1642128210000|2022-01-14 02:43:30|15464.2|15462.2|15464.3|15462.3|15464.3|15462.3|15462.4|15460.4|139
1642128220000|2022-01-14 02:43:40|15464.4|15462.4|15463.8|15461.8|15464.8|15462.8|15463.5|15461.5|35
1642128230000|2022-01-14 02:43:50|15465.5|15463.5|15467.9|15465.9|15468.5|15466.5|15465|15463|99
1642128240000|2022-01-14 02:44:00|15467.5|15465.5|15465.5|15463.5|15467.5|15465.5|15464|15462|33
1642128250000|2022-01-14 02:44:10|15465.7|15463.7|15466.9|15464.9|15467|15465|15465.7|15463.7|7
1642128260000|2022-01-14 02:44:20|15466.8|15464.8|15466.5|15464.5|15466.8|15464.8|15465.7|15463.7|13
1642128270000|2022-01-14 02:44:30|15466.4|15464.4|15465.5|15463.5|15466.4|15464.4|15465.3|15463.3|64
1642128280000|2022-01-14 02:44:40|15465.4|15463.4|15465.5|15463.5|15466.7|15464.7|15465.3|15463.3|30
1642128290000|2022-01-14 02:44:50|15465.3|15463.3|15465.2|15463.2|15466|15464|15465|15463|13
1642128300000|2022-01-14 02:45:00|15465.3|15463.3|15465.8|15463.8|15466.7|15464.7|15465.3|15463.3|30
1642128310000|2022-01-14 02:45:10|15465.7|15463.7|15467.3|15465.3|15467.5|15465.5|15465.5|15463.5|12
1642128320000|2022-01-14 02:45:20|15467.4|15465.4|15467.3|15465.3|15468.3|15466.3|15467.2|15465.2|5
1642128330000|2022-01-14 02:45:30|15467.2|15465.2|15465.9|15463.9|15467.3|15465.3|15465.9|15463.9|8
1642128340000|2022-01-14 02:45:40|15466|15464|15466.9|15464.9|15466.9|15464.9|15465.8|15463.8|12
1642128350000|2022-01-14 02:45:50|15466.7|15464.7|15466.7|15464.7|15466.7|15464.7|15466.7|15464.7|0
1642128360000|2022-01-14 02:46:00|15466.8|15464.8|15466.4|15464.4|15467|15465|15465|15463|10
1642128370000|2022-01-14 02:46:10|15465.7|15463.7|15463.4|15461.4|15465.8|15463.8|15463|15461|19
1642128380000|2022-01-14 02:46:20|15463.3|15461.3|15462.8|15460.8|15464.7|15462.7|15462.8|15460.8|23
1642128390000|2022-01-14 02:46:30|15462.9|15460.9|15463.3|15461.3|15463.5|15461.5|15462.8|15460.8|18
1642128400000|2022-01-14 02:46:40|15463.2|15461.2|15462.8|15460.8|15463.3|15461.3|15461.9|15459.9|9
1642128410000|2022-01-14 02:46:50|15462.9|15460.9|15463.3|15461.3|15463.9|15461.9|15462.8|15460.8|4
1642128420000|2022-01-14 02:47:00|15463.4|15461.4|15462|15460|15463.4|15461.4|15462|15460|7
1642128430000|2022-01-14 02:47:10|15462.2|15460.2|15461.9|15459.9|15462.9|15460.9|15461.9|15459.9|7
1642128440000|2022-01-14 02:47:20|15462|15460|15461.8|15459.8|15462.7|15460.7|15461.2|15459.2|14
1642128450000|2022-01-14 02:47:30|15461.7|15459.7|15461.8|15459.8|15462.5|15460.5|15461.3|15459.3|22
1642128460000|2022-01-14 02:47:40|15461.9|15459.9|15461.5|15459.5|15461.9|15459.9|15461|15459|11
1642128470000|2022-01-14 02:47:50|15461.7|15459.7|15462|15460|15462|15460|15461.5|15459.5|3
1642128480000|2022-01-14 02:48:00|15462.2|15460.2|15461.8|15459.8|15462.9|15460.9|15461.5|15459.5|5
1642128490000|2022-01-14 02:48:10|15461.2|15459.2|15460.9|15458.9|15461.4|15459.4|15460.7|15458.7|10
1642128500000|2022-01-14 02:48:20|15461.2|15459.2|15460.4|15458.4|15461.3|15459.3|15460.4|15458.4|14
1642128510000|2022-01-14 02:48:30|15460.2|15458.2|15459.7|15457.7|15460.5|15458.5|15459.7|15457.7|8
1642128520000|2022-01-14 02:48:40|15459.8|15457.8|15459.5|15457.5|15459.8|15457.8|15459.3|15457.3|4
1642128530000|2022-01-14 02:48:50|15460.4|15458.4|15459.3|15457.3|15460.4|15458.4|15459|15457|16
1642128540000|2022-01-14 02:49:00|15459.4|15457.4|15458.7|15456.7|15459.4|15457.4|15457.8|15455.8|26
1642128550000|2022-01-14 02:49:10|15458.4|15456.4|15458|15456|15459.2|15457.2|15458|15456|8
1642128560000|2022-01-14 02:49:20|15458.3|15456.3|15458.2|15456.2|15458.5|15456.5|15457.8|15455.8|11
1642128570000|2022-01-14 02:49:30|15457.9|15455.9|15459.2|15457.2|15460.4|15458.4|15457.9|15455.9|22
1642128580000|2022-01-14 02:49:40|15459.3|15457.3|15459.3|15457.3|15459.5|15457.5|15459.2|15457.2|3
1642128590000|2022-01-14 02:49:50|15459.4|15457.4|15458.9|15456.9|15459.8|15457.8|15458.4|15456.4|5
1642128600000|2022-01-14 02:50:00|15458.5|15456.5|15459.7|15457.7|15459.7|15457.7|15458.5|15456.5|14
1642128610000|2022-01-14 02:50:10|15459.5|15457.5|15460.8|15458.8|15461.8|15459.8|15459.5|15457.5|21
1642128620000|2022-01-14 02:50:20|15461|15459|15462.3|15460.3|15462.3|15460.3|15461|15459|17
1642128630000|2022-01-14 02:50:30|15462.4|15460.4|15461.4|15459.4|15462.5|15460.5|15461.3|15459.3|7
1642128640000|2022-01-14 02:50:40|15461.3|15459.3|15462|15460|15462.2|15460.2|15460.7|15458.7|6
1642128650000|2022-01-14 02:50:50|15461.8|15459.8|15461|15459|15462|15460|15460.9|15458.9|3
1642128660000|2022-01-14 02:51:00|15461.3|15459.3|15461.7|15459.7|15462|15460|15461.3|15459.3|14
1642128670000|2022-01-14 02:51:10|15461.3|15459.3|15462.7|15460.7|15463.9|15461.9|15461.3|15459.3|16
1642128680000|2022-01-14 02:51:20|15462.8|15460.8|15462.7|15460.7|15463.2|15461.2|15462.7|15460.7|3
1642128690000|2022-01-14 02:51:30|15463|15461|15461.9|15459.9|15463|15461|15461.5|15459.5|5
1642128700000|2022-01-14 02:51:40|15461.5|15459.5|15460.5|15458.5|15461.7|15459.7|15460.2|15458.2|16
1642128710000|2022-01-14 02:51:50|15460.7|15458.7|15460.9|15458.9|15461.5|15459.5|15460.5|15458.5|7
1642128720000|2022-01-14 02:52:00|15461|15459|15462.2|15460.2|15463.2|15461.2|15460.9|15458.9|7
1642128730000|2022-01-14 02:52:10|15462.3|15460.3|15462.7|15460.7|15462.9|15460.9|15462.2|15460.2|3
1642128740000|2022-01-14 02:52:20|15462.8|15460.8|15462.2|15460.2|15463.3|15461.3|15461.8|15459.8|3
1642128750000|2022-01-14 02:52:30|15462.3|15460.3|15462.5|15460.5|15462.7|15460.7|15462.3|15460.3|0
1642128760000|2022-01-14 02:52:40|15462.7|15460.7|15460.8|15458.8|15462.8|15460.8|15460.5|15458.5|3
1642128770000|2022-01-14 02:52:50|15460.7|15458.7|15460.2|15458.2|15460.7|15458.7|15459.5|15457.5|9
1642128780000|2022-01-14 02:53:00|15459.5|15457.5|15460.2|15458.2|15460.5|15458.5|15458.9|15456.9|4
1642128790000|2022-01-14 02:53:10|15460|15458|15459.8|15457.8|15460|15458|15459.7|15457.7|6
1642128800000|2022-01-14 02:53:20|15460.2|15458.2|15460.7|15458.7|15460.8|15458.8|15459.4|15457.4|15
1642128810000|2022-01-14 02:53:30|15460.8|15458.8|15462.9|15460.9|15462.9|15460.9|15460.8|15458.8|4
1642128820000|2022-01-14 02:53:40|15462.8|15460.8|15463.7|15461.7|15463.7|15461.7|15462.7|15460.7|9
1642128830000|2022-01-14 02:53:50|15463.8|15461.8|15463.8|15461.8|15463.8|15461.8|15463.7|15461.7|0
1642128840000|2022-01-14 02:54:00|15463.7|15461.7|15464.3|15462.3|15464.8|15462.8|15463.5|15461.5|22
1642128850000|2022-01-14 02:54:10|15464.5|15462.5|15463|15461|15464.5|15462.5|15463|15461|4
1642128860000|2022-01-14 02:54:20|15462.8|15460.8|15462.4|15460.4|15462.8|15460.8|15462.3|15460.3|10
1642128870000|2022-01-14 02:54:30|15462.5|15460.5|15462|15460|15462.5|15460.5|15462|15460|14
1642128880000|2022-01-14 02:54:40|15461.9|15459.9|15459.9|15457.9|15461.9|15459.9|15459.5|15457.5|6
1642128890000|2022-01-14 02:54:50|15459.8|15457.8|15461.4|15459.4|15461.4|15459.4|15459|15457|15
1642128900000|2022-01-14 02:55:00|15461.8|15459.8|15461|15459|15462|15460|15460.7|15458.7|5
1642128910000|2022-01-14 02:55:10|15460.9|15458.9|15461.2|15459.2|15461.9|15459.9|15460.9|15458.9|3
1642128920000|2022-01-14 02:55:20|15461.4|15459.4|15461.2|15459.2|15462|15460|15461.2|15459.2|3
1642128930000|2022-01-14 02:55:30|15461.5|15459.5|15462.9|15460.9|15462.9|15460.9|15461.5|15459.5|10
1642128940000|2022-01-14 02:55:40|15463|15461|15467.5|15465.5|15467.7|15465.7|15462.7|15460.7|28
1642128950000|2022-01-14 02:55:50|15467.4|15465.4|15467.2|15465.2|15467.8|15465.8|15465.9|15463.9|22
1642128960000|2022-01-14 02:56:00|15467|15465|15465.8|15463.8|15467|15465|15465.8|15463.8|11
1642128970000|2022-01-14 02:56:10|15465.3|15463.3|15463.2|15461.2|15465.4|15463.4|15463.2|15461.2|11
1642128980000|2022-01-14 02:56:20|15462.8|15460.8|15462.5|15460.5|15463.3|15461.3|15462|15460|25
1642128990000|2022-01-14 02:56:30|15462.4|15460.4|15462.9|15460.9|15463|15461|15462.4|15460.4|6
1642129000000|2022-01-14 02:56:40|15463|15461|15465.4|15463.4|15465.7|15463.7|15463|15461|18
1642129010000|2022-01-14 02:56:50|15465.5|15463.5|15466.3|15464.3|15466.7|15464.7|15465.2|15463.2|20
1642129020000|2022-01-14 02:57:00|15466.4|15464.4|15467.2|15465.2|15467.5|15465.5|15466.3|15464.3|11
1642129030000|2022-01-14 02:57:10|15467.3|15465.3|15464.7|15462.7|15467.5|15465.5|15464.7|15462.7|40
1642129040000|2022-01-14 02:57:20|15464.8|15462.8|15465.7|15463.7|15465.9|15463.9|15464.8|15462.8|1
1642129050000|2022-01-14 02:57:30|15465.5|15463.5|15464.8|15462.8|15465.7|15463.7|15464.7|15462.7|3
1642129060000|2022-01-14 02:57:40|15464.7|15462.7|15463.9|15461.9|15464.7|15462.7|15463.7|15461.7|12
1642129070000|2022-01-14 02:57:50|15464|15462|15464|15462|15464.4|15462.4|15463.7|15461.7|7
1642129080000|2022-01-14 02:58:00|15464.2|15462.2|15465.7|15463.7|15466.2|15464.2|15464.2|15462.2|5
1642129090000|2022-01-14 02:58:10|15465.5|15463.5|15463.2|15461.2|15465.7|15463.7|15462.7|15460.7|77
1642129100000|2022-01-14 02:58:20|15463|15461|15464.3|15462.3|15464.3|15462.3|15462.7|15460.7|8
1642129110000|2022-01-14 02:58:30|15464.4|15462.4|15466.3|15464.3|15466.3|15464.3|15464.3|15462.3|14
1642129120000|2022-01-14 02:58:40|15466.2|15464.2|15464.3|15462.3|15466.2|15464.2|15464|15462|12
1642129130000|2022-01-14 02:58:50|15464.4|15462.4|15464|15462|15464.9|15462.9|15464|15462|3
1642129140000|2022-01-14 02:59:00|15464.2|15462.2|15465.8|15463.8|15466.7|15464.7|15464.2|15462.2|7
1642129150000|2022-01-14 02:59:10|15466|15464|15463.9|15461.9|15466|15464|15463.4|15461.4|10
1642129160000|2022-01-14 02:59:20|15464.4|15462.4|15464.7|15462.7|15465.5|15463.5|15464.4|15462.4|2
1642129170000|2022-01-14 02:59:30|15464.5|15462.5|15463.8|15461.8|15464.8|15462.8|15463.8|15461.8|8
1642129180000|2022-01-14 02:59:40|15463.7|15461.7|15463.8|15461.8|15464.7|15462.7|15463.5|15461.5|3
1642129190000|2022-01-14 02:59:50|15463.7|15461.7|15465.2|15463.2|15467|15465|15463.7|15461.7|19
1642129200000|2022-01-14 03:00:00|15465.3|15463.3|15465.3|15463.3|15466.9|15464.9|15464.9|15462.9|26
1642129210000|2022-01-14 03:00:10|15465|15463|15464.8|15462.8|15465.3|15463.3|15464.3|15462.3|15
1642129220000|2022-01-14 03:00:20|15464.9|15462.9|15466|15464|15466.9|15464.9|15464.9|15462.9|7
1642129230000|2022-01-14 03:00:30|15466.2|15464.2|15466.8|15464.8|15466.8|15464.8|15466.2|15464.2|4
1642129240000|2022-01-14 03:00:40|15467|15465|15466|15464|15467|15465|15466|15464|13
1642129250000|2022-01-14 03:00:50|15466.2|15464.2|15465.9|15463.9|15466.3|15464.3|15465.8|15463.8|2
1642129260000|2022-01-14 03:01:00|15466|15464|15465.9|15463.9|15466|15464|15465.8|15463.8|1
1642129270000|2022-01-14 03:01:10|15466.9|15464.9|15462.4|15460.4|15467.8|15465.8|15462.4|15460.4|54
1642129280000|2022-01-14 03:01:20|15462.5|15460.5|15462.2|15460.2|15463.9|15461.9|15462.2|15460.2|20
1642129290000|2022-01-14 03:01:30|15461.9|15459.9|15463.2|15461.2|15463.3|15461.3|15461.9|15459.9|8
1642129300000|2022-01-14 03:01:40|15463.3|15461.3|15463.7|15461.7|15464.4|15462.4|15463.3|15461.3|2
1642129310000|2022-01-14 03:01:50|15464|15462|15464.4|15462.4|15464.8|15462.8|15464|15462|17
1642129320000|2022-01-14 03:02:00|15464.5|15462.5|15463.7|15461.7|15464.5|15462.5|15463.7|15461.7|0
1642129330000|2022-01-14 03:02:10|15463.8|15461.8|15463.2|15461.2|15464.4|15462.4|15463.2|15461.2|5
1642129340000|2022-01-14 03:02:20|15462.9|15460.9|15463.9|15461.9|15464|15462|15462.5|15460.5|4
1642129350000|2022-01-14 03:02:30|15464|15462|15462.2|15460.2|15464|15462|15462.2|15460.2|6
1642129360000|2022-01-14 03:02:40|15461.9|15459.9|15459.9|15457.9|15461.9|15459.9|15459.5|15457.5|20
1642129370000|2022-01-14 03:02:50|15459.8|15457.8|15456|15454|15459.9|15457.9|15455.9|15453.9|72
1642129380000|2022-01-14 03:03:00|15456.2|15454.2|15454.2|15452.2|15456.2|15454.2|15453.4|15451.4|61
1642129390000|2022-01-14 03:03:10|15454|15452|15457.4|15455.4|15457.5|15455.5|15453.3|15451.3|50
1642129400000|2022-01-14 03:03:20|15457.3|15455.3|15455.5|15453.5|15457.7|15455.7|15455.4|15453.4|37
1642129410000|2022-01-14 03:03:30|15455.2|15453.2|15458.7|15456.7|15458.9|15456.9|15454.9|15452.9|10
1642129420000|2022-01-14 03:03:40|15458.8|15456.8|15458.2|15456.2|15458.8|15456.8|15456.5|15454.5|5
1642129430000|2022-01-14 03:03:50|15458.3|15456.3|15456|15454|15458.4|15456.4|15455.5|15453.5|10
1642129440000|2022-01-14 03:04:00|15456.2|15454.2|15457.3|15455.3|15457.5|15455.5|15456.2|15454.2|6
1642129450000|2022-01-14 03:04:10|15456.9|15454.9|15455.4|15453.4|15456.9|15454.9|15455.4|15453.4|7
1642129460000|2022-01-14 03:04:20|15454.9|15452.9|15453.9|15451.9|15456.2|15454.2|15453.9|15451.9|14
1642129470000|2022-01-14 03:04:30|15454.2|15452.2|15453.2|15451.2|15455.8|15453.8|15453.2|15451.2|50
1642129480000|2022-01-14 03:04:40|15453.7|15451.7|15453.7|15451.7|15454.5|15452.5|15453.5|15451.5|23
1642129490000|2022-01-14 03:04:50|15453.8|15451.8|15453.4|15451.4|15454|15452|15453.4|15451.4|9
1642129500000|2022-01-14 03:05:00|15453.3|15451.3|15455.4|15453.4|15455.4|15453.4|15453|15451|11
1642129510000|2022-01-14 03:05:10|15454.9|15452.9|15457|15455|15457|15455|15454.9|15452.9|13
1642129520000|2022-01-14 03:05:20|15456.9|15454.9|15457.2|15455.2|15457.4|15455.4|15456.7|15454.7|12
1642129530000|2022-01-14 03:05:30|15457.4|15455.4|15459|15457|15459|15457|15457.4|15455.4|15
1642129540000|2022-01-14 03:05:40|15459.2|15457.2|15457.2|15455.2|15459.2|15457.2|15456.5|15454.5|10
1642129550000|2022-01-14 03:05:50|15457.3|15455.3|15456.7|15454.7|15457.4|15455.4|15456.5|15454.5|2
1642129560000|2022-01-14 03:06:00|15456.5|15454.5|15457|15455|15457.5|15455.5|15456.5|15454.5|1
1642129570000|2022-01-14 03:06:10|15457.2|15455.2|15456.7|15454.7|15457.2|15455.2|15456.3|15454.3|2
1642129580000|2022-01-14 03:06:20|15456.5|15454.5|15456.9|15454.9|15457.2|15455.2|15455.8|15453.8|12
1642129590000|2022-01-14 03:06:30|15457|15455|15457.2|15455.2|15457.3|15455.3|15456.2|15454.2|5
1642129600000|2022-01-14 03:06:40|15457.3|15455.3|15457.2|15455.2|15457.5|15455.5|15456.8|15454.8|4
1642129610000|2022-01-14 03:06:50|15457|15455|15458|15456|15458|15456|15457|15455|0
1642129620000|2022-01-14 03:07:00|15457.9|15455.9|15460.2|15458.2|15460.2|15458.2|15457.5|15455.5|12
1642129630000|2022-01-14 03:07:10|15460.3|15458.3|15459.4|15457.4|15462.7|15460.7|15459.4|15457.4|32
1642129640000|2022-01-14 03:07:20|15459.5|15457.5|15461.2|15459.2|15461.3|15459.3|15459.5|15457.5|5
1642129650000|2022-01-14 03:07:30|15461.4|15459.4|15461.2|15459.2|15462|15460|15461.2|15459.2|3
1642129660000|2022-01-14 03:07:40|15461.3|15459.3|15463.3|15461.3|15463.3|15461.3|15461.2|15459.2|41
1642129670000|2022-01-14 03:07:50|15463.2|15461.2|15462.4|15460.4|15463.8|15461.8|15462.2|15460.2|15
1642129680000|2022-01-14 03:08:00|15462.2|15460.2|15462.5|15460.5|15463|15461|15461.2|15459.2|31
1642129690000|2022-01-14 03:08:10|15462.7|15460.7|15463.9|15461.9|15464|15462|15462.7|15460.7|4
1642129700000|2022-01-14 03:08:20|15463.8|15461.8|15462|15460|15463.8|15461.8|15461.3|15459.3|8
1642129710000|2022-01-14 03:08:30|15462.4|15460.4|15461|15459|15462.7|15460.7|15460.3|15458.3|10
1642129720000|2022-01-14 03:08:40|15460.9|15458.9|15463.3|15461.3|15463.5|15461.5|15460|15458|122
1642129730000|2022-01-14 03:08:50|15463.2|15461.2|15463.8|15461.8|15463.9|15461.9|15462.9|15460.9|5
1642129740000|2022-01-14 03:09:00|15463.4|15461.4|15465|15463|15465.4|15463.4|15463.4|15461.4|78
1642129750000|2022-01-14 03:09:10|15465.2|15463.2|15468.3|15466.3|15469.3|15467.3|15465.2|15463.2|118
1642129760000|2022-01-14 03:09:20|15468.4|15466.4|15478|15476|15478|15476|15468.4|15466.4|186
1642129770000|2022-01-14 03:09:30|15478.2|15476.2|15481.4|15479.4|15482.2|15480.2|15475.7|15473.7|178
1642129780000|2022-01-14 03:09:40|15481.3|15479.3|15476.8|15474.8|15481.3|15479.3|15476.4|15474.4|56
1642129790000|2022-01-14 03:09:50|15476.7|15474.7|15475.8|15473.8|15477.9|15475.9|15474.3|15472.3|41
1642129800000|2022-01-14 03:10:00|15475.7|15473.7|15477|15475|15477|15475|15474.8|15472.8|45
1642129810000|2022-01-14 03:10:10|15477.2|15475.2|15481|15479|15481.3|15479.3|15476.9|15474.9|43
1642129820000|2022-01-14 03:10:20|15480.3|15478.3|15478|15476|15480.3|15478.3|15478|15476|15
1642129830000|2022-01-14 03:10:30|15478.2|15476.2|15477.8|15475.8|15478.4|15476.4|15476.8|15474.8|16
1642129840000|2022-01-14 03:10:40|15477.9|15475.9|15477.5|15475.5|15478.5|15476.5|15476.9|15474.9|15
1642129850000|2022-01-14 03:10:50|15477.7|15475.7|15474.5|15472.5|15477.8|15475.8|15474.3|15472.3|72
1642129860000|2022-01-14 03:11:00|15474.4|15472.4|15474.7|15472.7|15475.8|15473.8|15474.2|15472.2|15
1642129870000|2022-01-14 03:11:10|15474.5|15472.5|15472.3|15470.3|15474.5|15472.5|15472.2|15470.2|21
1642129880000|2022-01-14 03:11:20|15472.4|15470.4|15470|15468|15472.4|15470.4|15469.8|15467.8|22
1642129890000|2022-01-14 03:11:30|15469.8|15467.8|15470.2|15468.2|15470.7|15468.7|15469.8|15467.8|15
1642129900000|2022-01-14 03:11:40|15470.3|15468.3|15468.5|15466.5|15470.8|15468.8|15468.3|15466.3|32
1642129910000|2022-01-14 03:11:50|15468.7|15466.7|15470.2|15468.2|15470.3|15468.3|15468.7|15466.7|9
1642129920000|2022-01-14 03:12:00|15470.3|15468.3|15469.2|15467.2|15470.9|15468.9|15468.9|15466.9|13
1642129930000|2022-01-14 03:12:10|15468.3|15466.3|15466.9|15464.9|15468.3|15466.3|15466|15464|32
1642129940000|2022-01-14 03:12:20|15467|15465|15466.3|15464.3|15467.5|15465.5|15466.3|15464.3|6
1642129950000|2022-01-14 03:12:30|15466.4|15464.4|15466.3|15464.3|15467.2|15465.2|15466|15464|11
1642129960000|2022-01-14 03:12:40|15466.4|15464.4|15466.4|15464.4|15467.5|15465.5|15466.3|15464.3|9
1642129970000|2022-01-14 03:12:50|15465.7|15463.7|15464.9|15462.9|15466.2|15464.2|15464.2|15462.2|21
1642129980000|2022-01-14 03:13:00|15465|15463|15466.2|15464.2|15466.7|15464.7|15465|15463|7
1642129990000|2022-01-14 03:13:10|15466.3|15464.3|15467.5|15465.5|15467.9|15465.9|15466.3|15464.3|11
1642130000000|2022-01-14 03:13:20|15467.7|15465.7|15466.7|15464.7|15469.9|15467.9|15466.7|15464.7|9
1642130010000|2022-01-14 03:13:30|15466.8|15464.8|15466.7|15464.7|15467.2|15465.2|15465.3|15463.3|3
1642130020000|2022-01-14 03:13:40|15466.8|15464.8|15467.9|15465.9|15467.9|15465.9|15466.2|15464.2|2
1642130030000|2022-01-14 03:13:50|15467.8|15465.8|15466.7|15464.7|15468|15466|15466.5|15464.5|1
1642130040000|2022-01-14 03:14:00|15466.8|15464.8|15467.9|15465.9|15468|15466|15466.8|15464.8|5
1642130050000|2022-01-14 03:14:10|15467.8|15465.8|15468.5|15466.5|15468.5|15466.5|15467.7|15465.7|4
1642130060000|2022-01-14 03:14:20|15468.4|15466.4|15467.3|15465.3|15468.4|15466.4|15466.7|15464.7|7
1642130070000|2022-01-14 03:14:30|15467.4|15465.4|15468.7|15466.7|15469.2|15467.2|15467.4|15465.4|5
1642130080000|2022-01-14 03:14:40|15468.8|15466.8|15469.2|15467.2|15469.3|15467.3|15468.4|15466.4|4
1642130090000|2022-01-14 03:14:50|15469.3|15467.3|15468.5|15466.5|15469.5|15467.5|15468.4|15466.4|8
1642130100000|2022-01-14 03:15:00|15468.4|15466.4|15469.7|15467.7|15469.7|15467.7|15467.5|15465.5|9
1642130110000|2022-01-14 03:15:10|15469.5|15467.5|15469.8|15467.8|15469.8|15467.8|15468.8|15466.8|8
1642130120000|2022-01-14 03:15:20|15470|15468|15468|15466|15470.7|15468.7|15468|15466|9
1642130130000|2022-01-14 03:15:30|15468.2|15466.2|15467|15465|15468.8|15466.8|15466.9|15464.9|6
1642130140000|2022-01-14 03:15:40|15467.2|15465.2|15466|15464|15467.2|15465.2|15465.8|15463.8|11
1642130150000|2022-01-14 03:15:50|15465.9|15463.9|15466.5|15464.5|15466.8|15464.8|15465.8|15463.8|6
1642130160000|2022-01-14 03:16:00|15466.4|15464.4|15468|15466|15468.7|15466.7|15466.3|15464.3|4
1642130170000|2022-01-14 03:16:10|15468.2|15466.2|15468.3|15466.3|15468.9|15466.9|15467.8|15465.8|3
1642130180000|2022-01-14 03:16:20|15467.8|15465.8|15468.2|15466.2|15468.4|15466.4|15467.5|15465.5|4
1642130190000|2022-01-14 03:16:30|15468|15466|15469.2|15467.2|15469.4|15467.4|15466|15464|41
1642130200000|2022-01-14 03:16:40|15468.8|15466.8|15468.5|15466.5|15469.3|15467.3|15468.4|15466.4|14
1642130210000|2022-01-14 03:16:50|15468.2|15466.2|15468.5|15466.5|15468.5|15466.5|15467.9|15465.9|8
1642130220000|2022-01-14 03:17:00|15468.4|15466.4|15469.3|15467.3|15469.4|15467.4|15468.3|15466.3|11
1642130230000|2022-01-14 03:17:10|15468.8|15466.8|15467.4|15465.4|15468.9|15466.9|15467.4|15465.4|7
1642130240000|2022-01-14 03:17:20|15466.9|15464.9|15470|15468|15470.9|15468.9|15466.9|15464.9|78
1642130250000|2022-01-14 03:17:30|15469.9|15467.9|15471|15469|15471.3|15469.3|15469.9|15467.9|12
1642130260000|2022-01-14 03:17:40|15470.9|15468.9|15472.9|15470.9|15474.8|15472.8|15470.9|15468.9|109
1642130270000|2022-01-14 03:17:50|15473|15471|15470.3|15468.3|15473|15471|15470.2|15468.2|17
1642130280000|2022-01-14 03:18:00|15470.4|15468.4|15472.9|15470.9|15472.9|15470.9|15470.4|15468.4|15
1642130290000|2022-01-14 03:18:10|15472.8|15470.8|15469.9|15467.9|15473|15471|15469.7|15467.7|13
1642130300000|2022-01-14 03:18:20|15470.2|15468.2|15470.2|15468.2|15470.7|15468.7|15469.4|15467.4|4
1642130310000|2022-01-14 03:18:30|15470|15468|15474.2|15472.2|15474.2|15472.2|15469.5|15467.5|117
1642130320000|2022-01-14 03:18:40|15474.3|15472.3|15475.8|15473.8|15475.8|15473.8|15473.8|15471.8|24
1642130330000|2022-01-14 03:18:50|15475.7|15473.7|15477.8|15475.8|15477.8|15475.8|15475.7|15473.7|37
1642130340000|2022-01-14 03:19:00|15477.7|15475.7|15477.2|15475.2|15477.7|15475.7|15475.8|15473.8|14
1642130350000|2022-01-14 03:19:10|15476.5|15474.5|15476|15474|15476.7|15474.7|15475.8|15473.8|7
1642130360000|2022-01-14 03:19:20|15476.7|15474.7|15476.5|15474.5|15477.3|15475.3|15476|15474|7
1642130370000|2022-01-14 03:19:30|15476.8|15474.8|15476.9|15474.9|15477.7|15475.7|15476.5|15474.5|11
1642130380000|2022-01-14 03:19:40|15477|15475|15476.8|15474.8|15477.5|15475.5|15476.8|15474.8|4
1642130390000|2022-01-14 03:19:50|15476.7|15474.7|15476.4|15474.4|15476.8|15474.8|15476.3|15474.3|5
1642130400000|2022-01-14 03:20:00|15476.5|15474.5|15473.8|15471.8|15476.7|15474.7|15473.8|15471.8|26
1642130410000|2022-01-14 03:20:10|15473.7|15471.7|15474.9|15472.9|15475.2|15473.2|15473.7|15471.7|5
1642130420000|2022-01-14 03:20:20|15475.9|15473.9|15474.7|15472.7|15476.2|15474.2|15474.7|15472.7|22
1642130430000|2022-01-14 03:20:30|15475.2|15473.2|15474.7|15472.7|15475.2|15473.2|15474.3|15472.3|2
1642130440000|2022-01-14 03:20:40|15474.5|15472.5|15475.8|15473.8|15476|15474|15474.5|15472.5|10
1642130450000|2022-01-14 03:20:50|15475.7|15473.7|15479.4|15477.4|15479.5|15477.5|15475.7|15473.7|29
1642130460000|2022-01-14 03:21:00|15479.5|15477.5|15478.4|15476.4|15480.2|15478.2|15478.3|15476.3|18
1642130470000|2022-01-14 03:21:10|15478.3|15476.3|15478.4|15476.4|15479|15477|15478.2|15476.2|12
1642130480000|2022-01-14 03:21:20|15478.5|15476.5|15477.4|15475.4|15478.5|15476.5|15477.2|15475.2|5
1642130490000|2022-01-14 03:21:30|15477.3|15475.3|15475.8|15473.8|15477.3|15475.3|15475.7|15473.7|6
1642130500000|2022-01-14 03:21:40|15475.7|15473.7|15474.7|15472.7|15475.8|15473.8|15474|15472|22
1642130510000|2022-01-14 03:21:50|15474.5|15472.5|15474.4|15472.4|15474.5|15472.5|15473|15471|21
1642130520000|2022-01-14 03:22:00|15474.3|15472.3|15471.8|15469.8|15474.3|15472.3|15471.8|15469.8|15
1642130530000|2022-01-14 03:22:10|15471.7|15469.7|15470.9|15468.9|15472.7|15470.7|15470.9|15468.9|13
1642130540000|2022-01-14 03:22:20|15470.7|15468.7|15470.8|15468.8|15470.9|15468.9|15469.3|15467.3|30
1642130550000|2022-01-14 03:22:30|15471|15469|15471|15469|15471.2|15469.2|15470.8|15468.8|2
1642130560000|2022-01-14 03:22:40|15471.2|15469.2|15473.5|15471.5|15473.5|15471.5|15471.2|15469.2|8
1642130570000|2022-01-14 03:22:50|15473.7|15471.7|15474.3|15472.3|15474.5|15472.5|15473.5|15471.5|7
1642130580000|2022-01-14 03:23:00|15474.5|15472.5|15474.3|15472.3|15474.9|15472.9|15474.2|15472.2|10
1642130590000|2022-01-14 03:23:10|15474.2|15472.2|15473.3|15471.3|15474.2|15472.2|15473.2|15471.2|9
1642130600000|2022-01-14 03:23:20|15473|15471|15475.2|15473.2|15475.4|15473.4|15473|15471|9
1642130610000|2022-01-14 03:23:30|15475.5|15473.5|15477.7|15475.7|15478.5|15476.5|15475.5|15473.5|23
1642130620000|2022-01-14 03:23:40|15477.3|15475.3|15477|15475|15477.4|15475.4|15476.7|15474.7|5
1642130630000|2022-01-14 03:23:50|15477.2|15475.2|15478.7|15476.7|15478.8|15476.8|15477.2|15475.2|9
1642130640000|2022-01-14 03:24:00|15478.4|15476.4|15478.4|15476.4|15479|15477|15478|15476|14
1642130650000|2022-01-14 03:24:10|15478.3|15476.3|15477.7|15475.7|15478.5|15476.5|15477.7|15475.7|3
1642130660000|2022-01-14 03:24:20|15477.3|15475.3|15476.5|15474.5|15477.3|15475.3|15476|15474|11
1642130670000|2022-01-14 03:24:30|15476.4|15474.4|15477|15475|15477.5|15475.5|15476.4|15474.4|1
1642130680000|2022-01-14 03:24:40|15477.2|15475.2|15477.3|15475.3|15477.7|15475.7|15475.5|15473.5|3
1642130690000|2022-01-14 03:24:50|15476.7|15474.7|15476.3|15474.3|15476.8|15474.8|15475.7|15473.7|4
1642130700000|2022-01-14 03:25:00|15476.4|15474.4|15478.2|15476.2|15478.3|15476.3|15476|15474|3
1642130710000|2022-01-14 03:25:10|15478.3|15476.3|15479.7|15477.7|15480|15478|15478.3|15476.3|25
1642130720000|2022-01-14 03:25:20|15479.8|15477.8|15479.7|15477.7|15480|15478|15479.2|15477.2|5
1642130730000|2022-01-14 03:25:30|15480.2|15478.2|15480.4|15478.4|15480.4|15478.4|15480.2|15478.2|4
1642130740000|2022-01-14 03:25:40|15480.3|15478.3|15480|15478|15480.8|15478.8|15480|15478|18
1642130750000|2022-01-14 03:25:50|15480.2|15478.2|15480.4|15478.4|15481.2|15479.2|15480.2|15478.2|14
1642130760000|2022-01-14 03:26:00|15480.5|15478.5|15481.5|15479.5|15482.3|15480.3|15480.5|15478.5|43
1642130770000|2022-01-14 03:26:10|15481.3|15479.3|15477.5|15475.5|15481.4|15479.4|15477.5|15475.5|48
1642130780000|2022-01-14 03:26:20|15477.2|15475.2|15478.8|15476.8|15479.4|15477.4|15477.2|15475.2|17
1642130790000|2022-01-14 03:26:30|15478.9|15476.9|15478.7|15476.7|15478.9|15476.9|15478.7|15476.7|2
1642130800000|2022-01-14 03:26:40|15478.4|15476.4|15479.5|15477.5|15480.3|15478.3|15478|15476|9
1642130810000|2022-01-14 03:26:50|15479|15477|15478.9|15476.9|15479|15477|15477.2|15475.2|7
1642130820000|2022-01-14 03:27:00|15479|15477|15477.4|15475.4|15479.7|15477.7|15477.4|15475.4|8
1642130830000|2022-01-14 03:27:10|15477.3|15475.3|15477.4|15475.4|15477.7|15475.7|15477.3|15475.3|3
1642130840000|2022-01-14 03:27:20|15477.3|15475.3|15478.3|15476.3|15478.5|15476.5|15477.2|15475.2|9
1642130850000|2022-01-14 03:27:30|15478.2|15476.2|15480.2|15478.2|15480.9|15478.9|15478.2|15476.2|10
1642130860000|2022-01-14 03:27:40|15480|15478|15481.3|15479.3|15481.3|15479.3|15480|15478|3
1642130870000|2022-01-14 03:27:50|15481.4|15479.4|15479.4|15477.4|15481.4|15479.4|15479.4|15477.4|2
1642130880000|2022-01-14 03:28:00|15479.5|15477.5|15478.4|15476.4|15479.9|15477.9|15478.4|15476.4|11
1642130890000|2022-01-14 03:28:10|15478.2|15476.2|15477.8|15475.8|15478.2|15476.2|15477.8|15475.8|2
1642130900000|2022-01-14 03:28:20|15478|15476|15476.8|15474.8|15478.3|15476.3|15476.8|15474.8|14
1642130910000|2022-01-14 03:28:30|15476.7|15474.7|15477.9|15475.9|15477.9|15475.9|15476.4|15474.4|7
1642130920000|2022-01-14 03:28:40|15478|15476|15476.8|15474.8|15478|15476|15476.8|15474.8|4
1642130930000|2022-01-14 03:28:50|15475.8|15473.8|15476.4|15474.4|15477.3|15475.3|15475.7|15473.7|15
1642130940000|2022-01-14 03:29:00|15476.3|15474.3|15475.9|15473.9|15476.3|15474.3|15475.9|15473.9|2
1642130950000|2022-01-14 03:29:10|15474.8|15472.8|15475.2|15473.2|15475.4|15473.4|15474.4|15472.4|19
1642130960000|2022-01-14 03:29:20|15474.8|15472.8|15475|15473|15475.8|15473.8|15474.7|15472.7|14
1642130970000|2022-01-14 03:29:30|15475.2|15473.2|15475.3|15473.3|15475.3|15473.3|15475|15473|0
1642130980000|2022-01-14 03:29:40|15475.2|15473.2|15472.8|15470.8|15475.2|15473.2|15472.7|15470.7|11
1642130990000|2022-01-14 03:29:50|15473.7|15471.7|15472.9|15470.9|15473.8|15471.8|15472.9|15470.9|4
1642131000000|2022-01-14 03:30:00|15472.8|15470.8|15476.3|15474.3|15476.8|15474.8|15472|15470|43
1642131010000|2022-01-14 03:30:10|15476.2|15474.2|15475.2|15473.2|15476.2|15474.2|15474.5|15472.5|12
1642131020000|2022-01-14 03:30:20|15475|15473|15474.7|15472.7|15475.2|15473.2|15474.7|15472.7|0
1642131030000|2022-01-14 03:30:30|15474.8|15472.8|15474.4|15472.4|15474.9|15472.9|15474.3|15472.3|5
1642131040000|2022-01-14 03:30:40|15474.5|15472.5|15472|15470|15474.7|15472.7|15472|15470|30
1642131050000|2022-01-14 03:30:50|15471.8|15469.8|15471.9|15469.9|15472|15470|15471|15469|22
1642131060000|2022-01-14 03:31:00|15472|15470|15471.2|15469.2|15472.3|15470.3|15469.8|15467.8|10
1642131070000|2022-01-14 03:31:10|15471|15469|15470.9|15468.9|15471.4|15469.4|15470.3|15468.3|15
1642131080000|2022-01-14 03:31:20|15470.8|15468.8|15470.3|15468.3|15470.9|15468.9|15470|15468|5
1642131090000|2022-01-14 03:31:30|15470.4|15468.4|15471.5|15469.5|15471.5|15469.5|15470.4|15468.4|11
1642131100000|2022-01-14 03:31:40|15471.4|15469.4|15470.9|15468.9|15471.9|15469.9|15470.9|15468.9|7
1642131110000|2022-01-14 03:31:50|15470.8|15468.8|15471.7|15469.7|15471.9|15469.9|15470.7|15468.7|2
1642131120000|2022-01-14 03:32:00|15471.5|15469.5|15469.2|15467.2|15471.5|15469.5|15468.8|15466.8|23
1642131130000|2022-01-14 03:32:10|15469.3|15467.3|15469.4|15467.4|15469.7|15467.7|15469.2|15467.2|13
1642131140000|2022-01-14 03:32:20|15469.5|15467.5|15469.5|15467.5|15470|15468|15469.3|15467.3|4
1642131150000|2022-01-14 03:32:30|15469.4|15467.4|15469.8|15467.8|15469.9|15467.9|15469.2|15467.2|2
1642131160000|2022-01-14 03:32:40|15469.9|15467.9|15470|15468|15470.8|15468.8|15469.9|15467.9|8
1642131170000|2022-01-14 03:32:50|15469.9|15467.9|15467|15465|15469.9|15467.9|15467|15465|22
1642131180000|2022-01-14 03:33:00|15466.9|15464.9|15467.3|15465.3|15467.9|15465.9|15465.2|15463.2|41
1642131190000|2022-01-14 03:33:10|15467.2|15465.2|15466.2|15464.2|15467.2|15465.2|15466.2|15464.2|12
1642131200000|2022-01-14 03:33:20|15466|15464|15464.9|15462.9|15466.2|15464.2|15464.9|15462.9|13
1642131210000|2022-01-14 03:33:30|15464.8|15462.8|15462.7|15460.7|15464.9|15462.9|15462.5|15460.5|41
1642131220000|2022-01-14 03:33:40|15462.3|15460.3|15459.9|15457.9|15462.3|15460.3|15459.5|15457.5|47
1642131230000|2022-01-14 03:33:50|15460.5|15458.5|15462.2|15460.2|15462.8|15460.8|15460.4|15458.4|26
1642131240000|2022-01-14 03:34:00|15462|15460|15461.8|15459.8|15462.5|15460.5|15460.7|15458.7|8
1642131250000|2022-01-14 03:34:10|15461|15459|15460.7|15458.7|15461.3|15459.3|15460|15458|12
1642131260000|2022-01-14 03:34:20|15460.4|15458.4|15460.8|15458.8|15460.8|15458.8|15459.8|15457.8|7
1642131270000|2022-01-14 03:34:30|15460.9|15458.9|15462.5|15460.5|15462.5|15460.5|15460.8|15458.8|14
1642131280000|2022-01-14 03:34:40|15462.2|15460.2|15462.5|15460.5|15462.5|15460.5|15461.9|15459.9|3
1642131290000|2022-01-14 03:34:50|15462.3|15460.3|15465.7|15463.7|15465.7|15463.7|15462.3|15460.3|15
1642131300000|2022-01-14 03:35:00|15465.5|15463.5|15464.4|15462.4|15465.9|15463.9|15464.2|15462.2|10
1642131310000|2022-01-14 03:35:10|15464.7|15462.7|15465.7|15463.7|15465.9|15463.9|15464.7|15462.7|4
1642131320000|2022-01-14 03:35:20|15465.8|15463.8|15464.8|15462.8|15465.8|15463.8|15464.8|15462.8|9
1642131330000|2022-01-14 03:35:30|15464.7|15462.7|15464.4|15462.4|15464.9|15462.9|15464.4|15462.4|2
1642131340000|2022-01-14 03:35:40|15464.3|15462.3|15464.3|15462.3|15464.7|15462.7|15463.8|15461.8|2
1642131350000|2022-01-14 03:35:50|15464.4|15462.4|15464.9|15462.9|15465|15463|15464.4|15462.4|8
1642131360000|2022-01-14 03:36:00|15464.8|15462.8|15463.9|15461.9|15465.3|15463.3|15462.8|15460.8|14
1642131370000|2022-01-14 03:36:10|15463.8|15461.8|15464.2|15462.2|15464.5|15462.5|15463.4|15461.4|1
1642131380000|2022-01-14 03:36:20|15464.3|15462.3|15465.5|15463.5|15465.5|15463.5|15464.3|15462.3|11
1642131390000|2022-01-14 03:36:30|15465.3|15463.3|15465.4|15463.4|15466|15464|15465.3|15463.3|10
1642131400000|2022-01-14 03:36:40|15465.3|15463.3|15465.7|15463.7|15465.8|15463.8|15464.8|15462.8|7
1642131410000|2022-01-14 03:36:50|15465.5|15463.5|15465.9|15463.9|15466|15464|15465.2|15463.2|2
1642131420000|2022-01-14 03:37:00|15465.8|15463.8|15466.9|15464.9|15467.4|15465.4|15464.2|15462.2|49
1642131430000|2022-01-14 03:37:10|15467.3|15465.3|15467.5|15465.5|15467.8|15465.8|15467|15465|23
1642131440000|2022-01-14 03:37:20|15467.4|15465.4|15466.7|15464.7|15467.5|15465.5|15466.7|15464.7|5
1642131450000|2022-01-14 03:37:30|15466.8|15464.8|15466.2|15464.2|15467|15465|15465.7|15463.7|5
1642131460000|2022-01-14 03:37:40|15466.3|15464.3|15467.4|15465.4|15467.8|15465.8|15465.8|15463.8|5
1642131470000|2022-01-14 03:37:50|15467.3|15465.3|15467.8|15465.8|15467.8|15465.8|15467|15465|4
1642131480000|2022-01-14 03:38:00|15467.5|15465.5|15466|15464|15467.7|15465.7|15466|15464|10
1642131490000|2022-01-14 03:38:10|15466.9|15464.9|15468.5|15466.5|15468.8|15466.8|15466.9|15464.9|31
1642131500000|2022-01-14 03:38:20|15468.4|15466.4|15468.5|15466.5|15468.7|15466.7|15468.2|15466.2|3
1642131510000|2022-01-14 03:38:30|15467.2|15465.2|15468.7|15466.7|15468.9|15466.9|15466.7|15464.7|17
1642131520000|2022-01-14 03:38:40|15468.9|15466.9|15472.9|15470.9|15473.7|15471.7|15468.9|15466.9|38
1642131530000|2022-01-14 03:38:50|15473.2|15471.2|15473.8|15471.8|15473.8|15471.8|15471.7|15469.7|30
1642131540000|2022-01-14 03:39:00|15473.7|15471.7|15472.2|15470.2|15473.9|15471.9|15471.7|15469.7|14
1642131550000|2022-01-14 03:39:10|15472.3|15470.3|15469.9|15467.9|15472.4|15470.4|15469.9|15467.9|5
1642131560000|2022-01-14 03:39:20|15469.8|15467.8|15468.7|15466.7|15469.8|15467.8|15467.8|15465.8|8
1642131570000|2022-01-14 03:39:30|15468.5|15466.5|15469.4|15467.4|15470|15468|15468.3|15466.3|6
1642131580000|2022-01-14 03:39:40|15469.5|15467.5|15469.4|15467.4|15469.7|15467.7|15468.7|15466.7|1
1642131590000|2022-01-14 03:39:50|15468.8|15466.8|15468.5|15466.5|15469.2|15467.2|15467.8|15465.8|7
1642131600000|2022-01-14 03:40:00|15468.7|15466.7|15467|15465|15469|15467|15466.4|15464.4|6
1642131610000|2022-01-14 03:40:10|15467.2|15465.2|15468.4|15466.4|15468.7|15466.7|15467.2|15465.2|3
1642131620000|2022-01-14 03:40:20|15468.3|15466.3|15468.7|15466.7|15468.7|15466.7|15468.2|15466.2|2
1642131630000|2022-01-14 03:40:30|15468.4|15466.4|15467.5|15465.5|15468.4|15466.4|15466.9|15464.9|6
1642131640000|2022-01-14 03:40:40|15467.4|15465.4|15467.3|15465.3|15467.5|15465.5|15467|15465|2
1642131650000|2022-01-14 03:40:50|15467.4|15465.4|15467.4|15465.4|15468|15466|15466.9|15464.9|6
1642131660000|2022-01-14 03:41:00|15467.5|15465.5|15466.2|15464.2|15467.5|15465.5|15466.2|15464.2|3
1642131670000|2022-01-14 03:41:10|15466.3|15464.3|15466.5|15464.5|15466.7|15464.7|15466.2|15464.2|5
1642131680000|2022-01-14 03:41:20|15466.4|15464.4|15463.2|15461.2|15466.4|15464.4|15462.5|15460.5|31
1642131690000|2022-01-14 03:41:30|15464.7|15462.7|15462.7|15460.7|15464.7|15462.7|15462.2|15460.2|20
1642131700000|2022-01-14 03:41:40|15462.5|15460.5|15463.2|15461.2|15464|15462|15462.2|15460.2|6
1642131710000|2022-01-14 03:41:50|15463.3|15461.3|15464.5|15462.5|15464.5|15462.5|15463|15461|10
1642131720000|2022-01-14 03:42:00|15464.7|15462.7|15465.4|15463.4|15465.7|15463.7|15464.5|15462.5|5
1642131730000|2022-01-14 03:42:10|15465.2|15463.2|15462.4|15460.4|15465.3|15463.3|15462.4|15460.4|10
1642131740000|2022-01-14 03:42:20|15461.8|15459.8|15462.7|15460.7|15463|15461|15461.8|15459.8|11
1642131750000|2022-01-14 03:42:30|15462.8|15460.8|15462.4|15460.4|15464.2|15462.2|15462|15460|7
1642131760000|2022-01-14 03:42:40|15462.3|15460.3|15462.9|15460.9|15463.2|15461.2|15461.8|15459.8|6
1642131770000|2022-01-14 03:42:50|15463|15461|15463.7|15461.7|15463.7|15461.7|15462.8|15460.8|12
1642131780000|2022-01-14 03:43:00|15464|15462|15462.2|15460.2|15464.4|15462.4|15461|15459|25
1642131790000|2022-01-14 03:43:10|15462.3|15460.3|15463.3|15461.3|15464.2|15462.2|15461.9|15459.9|7
1642131800000|2022-01-14 03:43:20|15463.2|15461.2|15463.8|15461.8|15464.4|15462.4|15463|15461|6
1642131810000|2022-01-14 03:43:30|15463.5|15461.5|15462.7|15460.7|15464.4|15462.4|15462.7|15460.7|17
1642131820000|2022-01-14 03:43:40|15462.5|15460.5|15462.5|15460.5|15463.4|15461.4|15461.7|15459.7|16
1642131830000|2022-01-14 03:43:50|15461|15459|15460.7|15458.7|15461.4|15459.4|15460.7|15458.7|36
1642131840000|2022-01-14 03:44:00|15459.7|15457.7|15460|15458|15460.7|15458.7|15459|15457|38
1642131850000|2022-01-14 03:44:10|15460.2|15458.2|15459.9|15457.9|15462.3|15460.3|15459.8|15457.8|18
1642131860000|2022-01-14 03:44:20|15459.8|15457.8|15459.8|15457.8|15460.3|15458.3|15459.2|15457.2|6
1642131870000|2022-01-14 03:44:30|15459.9|15457.9|15458.3|15456.3|15461|15459|15458.3|15456.3|22
1642131880000|2022-01-14 03:44:40|15458.4|15456.4|15459.9|15457.9|15460|15458|15458.2|15456.2|12
1642131890000|2022-01-14 03:44:50|15459.8|15457.8|15459.7|15457.7|15460|15458|15459.2|15457.2|5
1642131900000|2022-01-14 03:45:00|15459.5|15457.5|15457.4|15455.4|15459.5|15457.5|15456.4|15454.4|58
1642131910000|2022-01-14 03:45:10|15457.3|15455.3|15453.9|15451.9|15457.3|15455.3|15453.9|15451.9|100
1642131920000|2022-01-14 03:45:20|15454.4|15452.4|15453|15451|15455.4|15453.4|15452.8|15450.8|113
1642131930000|2022-01-14 03:45:30|15453.4|15451.4|15454.5|15452.5|15454.8|15452.8|15453.4|15451.4|13
1642131940000|2022-01-14 03:45:40|15454.8|15452.8|15457.3|15455.3|15457.3|15455.3|15454.8|15452.8|15
1642131950000|2022-01-14 03:45:50|15456.9|15454.9|15459.2|15457.2|15459.2|15457.2|15456.5|15454.5|41
1642131960000|2022-01-14 03:46:00|15459|15457|15459|15457|15459.3|15457.3|15458.3|15456.3|3
1642131970000|2022-01-14 03:46:10|15459.2|15457.2|15458.5|15456.5|15459.3|15457.3|15458.4|15456.4|14
1642131980000|2022-01-14 03:46:20|15458.8|15456.8|15460.8|15458.8|15460.8|15458.8|15458.7|15456.7|43
1642131990000|2022-01-14 03:46:30|15460.9|15458.9|15460.9|15458.9|15461.8|15459.8|15459.9|15457.9|21
1642132000000|2022-01-14 03:46:40|15460.7|15458.7|15462.2|15460.2|15462.5|15460.5|15460.7|15458.7|14
1642132010000|2022-01-14 03:46:50|15462.3|15460.3|15461.9|15459.9|15462.3|15460.3|15461.3|15459.3|13
1642132020000|2022-01-14 03:47:00|15461.8|15459.8|15462.8|15460.8|15463|15461|15461.2|15459.2|6
1642132030000|2022-01-14 03:47:10|15462.7|15460.7|15463.2|15461.2|15463.4|15461.4|15462.7|15460.7|23
1642132040000|2022-01-14 03:47:20|15463.4|15461.4|15463.7|15461.7|15463.8|15461.8|15463.2|15461.2|12
1642132050000|2022-01-14 03:47:30|15463.8|15461.8|15462.3|15460.3|15463.8|15461.8|15461.9|15459.9|16
1642132060000|2022-01-14 03:47:40|15462.2|15460.2|15462.9|15460.9|15463.3|15461.3|15462.2|15460.2|4
1642132070000|2022-01-14 03:47:50|15462.8|15460.8|15460.2|15458.2|15462.8|15460.8|15459.9|15457.9|12
1642132080000|2022-01-14 03:48:00|15460.3|15458.3|15460.8|15458.8|15460.8|15458.8|15460.3|15458.3|2
1642132090000|2022-01-14 03:48:10|15460.9|15458.9|15461.2|15459.2|15462.8|15460.8|15460.9|15458.9|19
1642132100000|2022-01-14 03:48:20|15461.3|15459.3|15461.3|15459.3|15461.7|15459.7|15461.2|15459.2|3
1642132110000|2022-01-14 03:48:30|15461.4|15459.4|15460.7|15458.7|15462|15460|15459.9|15457.9|12
1642132120000|2022-01-14 03:48:40|15460.8|15458.8|15460.8|15458.8|15460.8|15458.8|15460.7|15458.7|0
1642132130000|2022-01-14 03:48:50|15460.9|15458.9|15461.9|15459.9|15462.3|15460.3|15460.9|15458.9|10
1642132140000|2022-01-14 03:49:00|15462|15460|15462.9|15460.9|15462.9|15460.9|15462|15460|2
1642132150000|2022-01-14 03:49:10|15462.8|15460.8|15461.9|15459.9|15462.9|15460.9|15461.2|15459.2|2
1642132160000|2022-01-14 03:49:20|15461.8|15459.8|15460.3|15458.3|15462|15460|15460|15458|7
1642132170000|2022-01-14 03:49:30|15460.4|15458.4|15460.3|15458.3|15461.3|15459.3|15460.2|15458.2|11
1642132180000|2022-01-14 03:49:40|15460.4|15458.4|15460.5|15458.5|15460.9|15458.9|15460.2|15458.2|3
1642132190000|2022-01-14 03:49:50|15460.4|15458.4|15461.4|15459.4|15461.4|15459.4|15460.2|15458.2|17
1642132200000|2022-01-14 03:50:00|15461.5|15459.5|15461.2|15459.2|15461.7|15459.7|15461.2|15459.2|3
1642132210000|2022-01-14 03:50:10|15461|15459|15460.7|15458.7|15461|15459|15460.4|15458.4|2
1642132220000|2022-01-14 03:50:20|15460.8|15458.8|15460.4|15458.4|15460.8|15458.8|15458.2|15456.2|15
1642132230000|2022-01-14 03:50:30|15459.4|15457.4|15458|15456|15459.7|15457.7|15457.9|15455.9|12
1642132240000|2022-01-14 03:50:40|15457.9|15455.9|15457.9|15455.9|15458.8|15456.8|15457.8|15455.8|12
1642132250000|2022-01-14 03:50:50|15457.8|15455.8|15456.9|15454.9|15457.8|15455.8|15456.4|15454.4|24
1642132260000|2022-01-14 03:51:00|15457|15455|15458|15456|15458.4|15456.4|15456.9|15454.9|11
1642132270000|2022-01-14 03:51:10|15457.9|15455.9|15458|15456|15458|15456|15456.7|15454.7|11
1642132280000|2022-01-14 03:51:20|15457.7|15455.7|15458|15456|15458.2|15456.2|15457.7|15455.7|9
1642132290000|2022-01-14 03:51:30|15457.9|15455.9|15457.2|15455.2|15458|15456|15457|15455|4
1642132300000|2022-01-14 03:51:40|15457|15455|15457.3|15455.3|15457.3|15455.3|15457|15455|5
1642132310000|2022-01-14 03:51:50|15457.7|15455.7|15457.3|15455.3|15458.3|15456.3|15457.3|15455.3|4
1642132320000|2022-01-14 03:52:00|15457.2|15455.2|15459|15457|15459.3|15457.3|15457.2|15455.2|5
1642132330000|2022-01-14 03:52:10|15458.9|15456.9|15458.9|15456.9|15459.9|15457.9|15458.9|15456.9|7
1642132340000|2022-01-14 03:52:20|15458.8|15456.8|15458.7|15456.7|15458.9|15456.9|15458.5|15456.5|4
1642132350000|2022-01-14 03:52:30|15458.5|15456.5|15456.7|15454.7|15458.5|15456.5|15456.3|15454.3|10
1642132360000|2022-01-14 03:52:40|15456.4|15454.4|15455.8|15453.8|15457|15455|15455.7|15453.7|5
1642132370000|2022-01-14 03:52:50|15455.7|15453.7|15456.8|15454.8|15456.8|15454.8|15455.2|15453.2|19
1642132380000|2022-01-14 03:53:00|15456.7|15454.7|15456.9|15454.9|15458.2|15456.2|15456.4|15454.4|7
1642132390000|2022-01-14 03:53:10|15457|15455|15457.7|15455.7|15457.7|15455.7|15457|15455|4
1642132400000|2022-01-14 03:53:20|15457.9|15455.9|15458.8|15456.8|15458.8|15456.8|15457.5|15455.5|26
1642132410000|2022-01-14 03:53:30|15458.9|15456.9|15458|15456|15458.9|15456.9|15457.8|15455.8|6
1642132420000|2022-01-14 03:53:40|15458.3|15456.3|15458.8|15456.8|15458.9|15456.9|15458.3|15456.3|6
1642132430000|2022-01-14 03:53:50|15458.7|15456.7|15458.5|15456.5|15458.9|15456.9|15458.5|15456.5|1
1642132440000|2022-01-14 03:54:00|15458.9|15456.9|15459.8|15457.8|15459.8|15457.8|15458.8|15456.8|8
1642132450000|2022-01-14 03:54:10|15459.5|15457.5|15460.4|15458.4|15460.4|15458.4|15459.5|15457.5|3
1642132460000|2022-01-14 03:54:20|15460.5|15458.5|15460.2|15458.2|15460.8|15458.8|15460.2|15458.2|6
1642132470000|2022-01-14 03:54:30|15460.3|15458.3|15460|15458|15460.3|15458.3|15460|15458|1
1642132480000|2022-01-14 03:54:40|15459|15457|15458.9|15456.9|15459|15457|15458.3|15456.3|5
1642132490000|2022-01-14 03:54:50|15459|15457|15459.4|15457.4|15459.7|15457.7|15459|15457|3
1642132500000|2022-01-14 03:55:00|15459.5|15457.5|15461.8|15459.8|15461.8|15459.8|15459.5|15457.5|26
1642132510000|2022-01-14 03:55:10|15461.7|15459.7|15463.9|15461.9|15464.2|15462.2|15461.7|15459.7|36
1642132520000|2022-01-14 03:55:20|15464|15462|15464|15462|15465|15463|15463.4|15461.4|33
1642132530000|2022-01-14 03:55:30|15463.7|15461.7|15463.7|15461.7|15464.8|15462.8|15462.5|15460.5|18
1642132540000|2022-01-14 03:55:40|15463.8|15461.8|15465.4|15463.4|15465.4|15463.4|15463|15461|32
1642132550000|2022-01-14 03:55:50|15465.2|15463.2|15465.8|15463.8|15466.2|15464.2|15464.4|15462.4|24
1642132560000|2022-01-14 03:56:00|15465.9|15463.9|15471.2|15469.2|15471.2|15469.2|15464.7|15462.7|68
1642132570000|2022-01-14 03:56:10|15471.8|15469.8|15469.9|15467.9|15471.8|15469.8|15469.3|15467.3|29
1642132580000|2022-01-14 03:56:20|15469.7|15467.7|15470.8|15468.8|15473|15471|15469.7|15467.7|25
1642132590000|2022-01-14 03:56:30|15470.9|15468.9|15471.8|15469.8|15472.8|15470.8|15470.9|15468.9|23
1642132600000|2022-01-14 03:56:40|15472.2|15470.2|15472|15470|15472.3|15470.3|15471.5|15469.5|4
1642132610000|2022-01-14 03:56:50|15471.9|15469.9|15470.3|15468.3|15471.9|15469.9|15470.2|15468.2|19
1642132620000|2022-01-14 03:57:00|15470.7|15468.7|15470.7|15468.7|15470.9|15468.9|15470.4|15468.4|6
1642132630000|2022-01-14 03:57:10|15470.8|15468.8|15471.3|15469.3|15471.7|15469.7|15470.8|15468.8|8
1642132640000|2022-01-14 03:57:20|15471.5|15469.5|15471.4|15469.4|15472.2|15470.2|15470.9|15468.9|7
1642132650000|2022-01-14 03:57:30|15471.8|15469.8|15471.4|15469.4|15471.8|15469.8|15471.2|15469.2|1
1642132660000|2022-01-14 03:57:40|15471.5|15469.5|15473.9|15471.9|15474.7|15472.7|15471.5|15469.5|34
1642132670000|2022-01-14 03:57:50|15473.8|15471.8|15471.9|15469.9|15474|15472|15471.9|15469.9|6
1642132680000|2022-01-14 03:58:00|15472|15470|15470.2|15468.2|15472|15470|15469|15467|24
1642132690000|2022-01-14 03:58:10|15470|15468|15469.9|15467.9|15470.3|15468.3|15469.2|15467.2|6
1642132700000|2022-01-14 03:58:20|15469.8|15467.8|15469.5|15467.5|15471.8|15469.8|15469.3|15467.3|15
1642132710000|2022-01-14 03:58:30|15469.4|15467.4|15468.7|15466.7|15469.4|15467.4|15468|15466|18
1642132720000|2022-01-14 03:58:40|15468.8|15466.8|15468.7|15466.7|15469.2|15467.2|15468|15466|3
1642132730000|2022-01-14 03:58:50|15468.8|15466.8|15468.5|15466.5|15468.9|15466.9|15468.5|15466.5|0
1642132740000|2022-01-14 03:59:00|15468.8|15466.8|15470|15468|15470.4|15468.4|15468.7|15466.7|16
1642132750000|2022-01-14 03:59:10|15470.2|15468.2|15469.5|15467.5|15470.2|15468.2|15468.8|15466.8|17
1642132760000|2022-01-14 03:59:20|15469.4|15467.4|15469.2|15467.2|15469.7|15467.7|15469.2|15467.2|3
1642132770000|2022-01-14 03:59:30|15469.3|15467.3|15469.7|15467.7|15470.2|15468.2|15469.3|15467.3|1
1642132780000|2022-01-14 03:59:40|15469.8|15467.8|15470.4|15468.4|15471.2|15469.2|15469.8|15467.8|17
1642132790000|2022-01-14 03:59:50|15470.3|15468.3|15470|15468|15470.4|15468.4|15469.8|15467.8|19
1642132800000|2022-01-14 04:00:00|15470.8|15468.8|15473.7|15471.7|15473.7|15471.7|15470.8|15468.8|39
1642132810000|2022-01-14 04:00:10|15473.2|15471.2|15476.9|15474.9|15476.9|15474.9|15473.2|15471.2|52
1642132820000|2022-01-14 04:00:20|15477|15475|15475|15473|15477.2|15475.2|15475|15473|9
1642132830000|2022-01-14 04:00:30|15474.9|15472.9|15476|15474|15476.2|15474.2|15473.3|15471.3|13
1642132840000|2022-01-14 04:00:40|15475.9|15473.9|15477|15475|15477.9|15475.9|15475.5|15473.5|38
1642132850000|2022-01-14 04:00:50|15477.8|15475.8|15476.9|15474.9|15478.2|15476.2|15475.8|15473.8|23
1642132860000|2022-01-14 04:01:00|15477|15475|15477.3|15475.3|15478.2|15476.2|15476.8|15474.8|7
1642132870000|2022-01-14 04:01:10|15477.2|15475.2|15477.9|15475.9|15477.9|15475.9|15476.8|15474.8|3
1642132880000|2022-01-14 04:01:20|15477.8|15475.8|15475.9|15473.9|15477.8|15475.8|15475.7|15473.7|12
1642132890000|2022-01-14 04:01:30|15476|15474|15477|15475|15477|15475|15475.8|15473.8|9
1642132900000|2022-01-14 04:01:40|15476.9|15474.9|15483|15481|15483|15481|15476.9|15474.9|77
1642132910000|2022-01-14 04:01:50|15483.2|15481.2|15481.8|15479.8|15483.3|15481.3|15480.5|15478.5|40
1642132920000|2022-01-14 04:02:00|15481.3|15479.3|15481.8|15479.8|15484.4|15482.4|15480.8|15478.8|35
1642132930000|2022-01-14 04:02:10|15481.5|15479.5|15480.7|15478.7|15482.8|15480.8|15477|15475|62
1642132940000|2022-01-14 04:02:20|15480.8|15478.8|15482.3|15480.3|15483.2|15481.2|15480.8|15478.8|15
1642132950000|2022-01-14 04:02:30|15482.2|15480.2|15482.9|15480.9|15482.9|15480.9|15480.3|15478.3|13
1642132960000|2022-01-14 04:02:40|15483|15481|15482.7|15480.7|15483.7|15481.7|15482.4|15480.4|25
1642132970000|2022-01-14 04:02:50|15482.8|15480.8|15486.3|15484.3|15486.7|15484.7|15482.5|15480.5|36
1642132980000|2022-01-14 04:03:00|15485.4|15483.4|15482|15480|15485.4|15483.4|15482|15480|18
1642132990000|2022-01-14 04:03:10|15481.8|15479.8|15480.5|15478.5|15482|15480|15480.5|15478.5|19
1642133000000|2022-01-14 04:03:20|15480.8|15478.8|15481.9|15479.9|15484.4|15482.4|15480.8|15478.8|12
1642133010000|2022-01-14 04:03:30|15481.7|15479.7|15481.7|15479.7|15482.2|15480.2|15480.4|15478.4|5
1642133020000|2022-01-14 04:03:40|15481.4|15479.4|15482.9|15480.9|15483|15481|15480.9|15478.9|8
1642133030000|2022-01-14 04:03:50|15482.8|15480.8|15482.3|15480.3|15482.8|15480.8|15481.9|15479.9|5
1642133040000|2022-01-14 04:04:00|15482.2|15480.2|15482.2|15480.2|15482.2|15480.2|15480.8|15478.8|6
1642133050000|2022-01-14 04:04:10|15481.7|15479.7|15480.8|15478.8|15481.7|15479.7|15480.8|15478.8|2
1642133060000|2022-01-14 04:04:20|15480.5|15478.5|15480.7|15478.7|15481.9|15479.9|15480|15478|17
1642133070000|2022-01-14 04:04:30|15480.8|15478.8|15481.2|15479.2|15481.5|15479.5|15480.7|15478.7|3
1642133080000|2022-01-14 04:04:40|15481|15479|15481.2|15479.2|15481.2|15479.2|15480.9|15478.9|0
1642133090000|2022-01-14 04:04:50|15481|15479|15481.7|15479.7|15482.2|15480.2|15480.9|15478.9|11
1642133100000|2022-01-14 04:05:00|15481.9|15479.9|15484.2|15482.2|15484.2|15482.2|15481.9|15479.9|15
1642133110000|2022-01-14 04:05:10|15484|15482|15484.3|15482.3|15485.7|15483.7|15483.9|15481.9|21
1642133120000|2022-01-14 04:05:20|15484.2|15482.2|15483.4|15481.4|15484.2|15482.2|15482.5|15480.5|22
1642133130000|2022-01-14 04:05:30|15484.2|15482.2|15482.7|15480.7|15484.5|15482.5|15482.3|15480.3|16
1642133140000|2022-01-14 04:05:40|15483|15481|15483.9|15481.9|15483.9|15481.9|15482.8|15480.8|10
1642133150000|2022-01-14 04:05:50|15483.8|15481.8|15487|15485|15487.4|15485.4|15483.8|15481.8|54
1642133160000|2022-01-14 04:06:00|15487.2|15485.2|15484|15482|15487.2|15485.2|15484|15482|24
1642133170000|2022-01-14 04:06:10|15484.3|15482.3|15486.4|15484.4|15486.5|15484.5|15484.3|15482.3|7
1642133180000|2022-01-14 04:06:20|15486.5|15484.5|15485.8|15483.8|15486.7|15484.7|15485.7|15483.7|10
1642133190000|2022-01-14 04:06:30|15486|15484|15491.8|15489.8|15494.9|15492.9|15485.3|15483.3|274
1642133200000|2022-01-14 04:06:40|15491.9|15489.9|15490.9|15488.9|15491.9|15489.9|15490.3|15488.3|22
1642133210000|2022-01-14 04:06:50|15490.8|15488.8|15490.8|15488.8|15492.2|15490.2|15488.7|15486.7|47
1642133220000|2022-01-14 04:07:00|15490.9|15488.9|15491|15489|15492|15490|15489.7|15487.7|25
1642133230000|2022-01-14 04:07:10|15491.2|15489.2|15490.7|15488.7|15491.3|15489.3|15490.7|15488.7|14
1642133240000|2022-01-14 04:07:20|15490.3|15488.3|15489.4|15487.4|15490.3|15488.3|15488.7|15486.7|14
1642133250000|2022-01-14 04:07:30|15489.5|15487.5|15490.2|15488.2|15491.4|15489.4|15489.5|15487.5|15
1642133260000|2022-01-14 04:07:40|15490|15488|15489.3|15487.3|15490.2|15488.2|15489.2|15487.2|7
1642133270000|2022-01-14 04:07:50|15488.9|15486.9|15490.5|15488.5|15491|15489|15488.5|15486.5|5
1642133280000|2022-01-14 04:08:00|15491|15489|15490.2|15488.2|15491.3|15489.3|15489.5|15487.5|23
1642133290000|2022-01-14 04:08:10|15490|15488|15490.5|15488.5|15490.7|15488.7|15489.8|15487.8|7
1642133300000|2022-01-14 04:08:20|15490.3|15488.3|15489.5|15487.5|15491|15489|15489.2|15487.2|9
1642133310000|2022-01-14 04:08:30|15489.7|15487.7|15489.7|15487.7|15489.9|15487.9|15489.3|15487.3|5
1642133320000|2022-01-14 04:08:40|15490.3|15488.3|15493.5|15491.5|15493.7|15491.7|15490.3|15488.3|19
1642133330000|2022-01-14 04:08:50|15493.7|15491.7|15494.4|15492.4|15495|15493|15492.8|15490.8|46
1642133340000|2022-01-14 04:09:00|15494.3|15492.3|15496.3|15494.3|15496.3|15494.3|15494|15492|73
1642133350000|2022-01-14 04:09:10|15496.2|15494.2|15495.4|15493.4|15496.9|15494.9|15495.4|15493.4|33
1642133360000|2022-01-14 04:09:20|15495.9|15493.9|15493.7|15491.7|15495.9|15493.9|15493.7|15491.7|25
1642133370000|2022-01-14 04:09:30|15493.9|15491.9|15494.3|15492.3|15494.4|15492.4|15493|15491|15
1642133380000|2022-01-14 04:09:40|15494.2|15492.2|15493.7|15491.7|15494.2|15492.2|15493.7|15491.7|3
1642133390000|2022-01-14 04:09:50|15493.9|15491.9|15495.8|15493.8|15496|15494|15493.5|15491.5|76
1642133400000|2022-01-14 04:10:00|15495.9|15493.9|15496|15494|15498.2|15496.2|15495.5|15493.5|35
1642133410000|2022-01-14 04:10:10|15495.9|15493.9|15498.2|15496.2|15499|15497|15495.9|15493.9|20
1642133420000|2022-01-14 04:10:20|15497.8|15495.8|15497.5|15495.5|15498.7|15496.7|15497.4|15495.4|17
1642133430000|2022-01-14 04:10:30|15497.7|15495.7|15497.4|15495.4|15497.7|15495.7|15497.4|15495.4|8
1642133440000|2022-01-14 04:10:40|15497.2|15495.2|15495.9|15493.9|15497.2|15495.2|15495.9|15493.9|4
1642133450000|2022-01-14 04:10:50|15496|15494|15496.5|15494.5|15498.3|15496.3|15495.7|15493.7|22
1642133460000|2022-01-14 04:11:00|15496.7|15494.7|15494.8|15492.8|15496.8|15494.8|15494.5|15492.5|31
1642133470000|2022-01-14 04:11:10|15494.9|15492.9|15495|15493|15495.9|15493.9|15494.9|15492.9|6
1642133480000|2022-01-14 04:11:20|15495.2|15493.2|15494.9|15492.9|15495.4|15493.4|15494.5|15492.5|4
1642133490000|2022-01-14 04:11:30|15494.8|15492.8|15493.5|15491.5|15495.2|15493.2|15493.3|15491.3|41
1642133500000|2022-01-14 04:11:40|15493.9|15491.9|15494.5|15492.5|15495|15493|15493.8|15491.8|13
1642133510000|2022-01-14 04:11:50|15494.7|15492.7|15495.2|15493.2|15495.3|15493.3|15494.7|15492.7|12
1642133520000|2022-01-14 04:12:00|15495|15493|15495.2|15493.2|15495.4|15493.4|15495|15493|1
1642133530000|2022-01-14 04:12:10|15494.8|15492.8|15494.9|15492.9|15495.3|15493.3|15494.2|15492.2|8
1642133540000|2022-01-14 04:12:20|15494.8|15492.8|15496.7|15494.7|15497.4|15495.4|15494.5|15492.5|81
1642133550000|2022-01-14 04:12:30|15496.3|15494.3|15496.8|15494.8|15501.5|15499.5|15494.8|15492.8|298
1642133560000|2022-01-14 04:12:40|15496.7|15494.7|15501.3|15499.3|15501.3|15499.3|15495.8|15493.8|18
1642133570000|2022-01-14 04:12:50|15502.7|15500.7|15501.9|15499.9|15504.3|15502.3|15501.9|15499.9|43
1642133580000|2022-01-14 04:13:00|15502|15500|15499.9|15497.9|15502.7|15500.7|15499.8|15497.8|8
1642133590000|2022-01-14 04:13:10|15499.5|15497.5|15499.8|15497.8|15500.2|15498.2|15499.4|15497.4|8
1642133600000|2022-01-14 04:13:20|15499.7|15497.7|15500.2|15498.2|15500.2|15498.2|15499|15497|13
1642133610000|2022-01-14 04:13:30|15500.5|15498.5|15501.2|15499.2|15501.7|15499.7|15500.5|15498.5|5
1642133620000|2022-01-14 04:13:40|15501|15499|15499.9|15497.9|15501|15499|15499.3|15497.3|13
1642133630000|2022-01-14 04:13:50|15499.8|15497.8|15500.5|15498.5|15500.5|15498.5|15499.8|15497.8|8
1642133640000|2022-01-14 04:14:00|15500.4|15498.4|15499.2|15497.2|15500.4|15498.4|15499.2|15497.2|7
1642133650000|2022-01-14 04:14:10|15499.3|15497.3|15500.3|15498.3|15500.3|15498.3|15498.9|15496.9|9
1642133660000|2022-01-14 04:14:20|15500.2|15498.2|15499.4|15497.4|15500.2|15498.2|15499.3|15497.3|4
1642133670000|2022-01-14 04:14:30|15499.5|15497.5|15497.7|15495.7|15499.7|15497.7|15496.8|15494.8|14
1642133680000|2022-01-14 04:14:40|15497.8|15495.8|15496.7|15494.7|15498.4|15496.4|15496.4|15494.4|8
1642133690000|2022-01-14 04:14:50|15496.5|15494.5|15497.2|15495.2|15497.2|15495.2|15495.9|15493.9|6
1642133700000|2022-01-14 04:15:00|15497|15495|15496.3|15494.3|15497.2|15495.2|15496|15494|6
1642133710000|2022-01-14 04:15:10|15496.4|15494.4|15497.2|15495.2|15498|15496|15496.3|15494.3|6
1642133720000|2022-01-14 04:15:20|15497|15495|15499|15497|15499|15497|15496.8|15494.8|3
1642133730000|2022-01-14 04:15:30|15498.8|15496.8|15498|15496|15499|15497|15497.9|15495.9|4
1642133740000|2022-01-14 04:15:40|15497.9|15495.9|15496.5|15494.5|15497.9|15495.9|15496.2|15494.2|0
1642133750000|2022-01-14 04:15:50|15496.4|15494.4|15497.3|15495.3|15497.7|15495.7|15496.3|15494.3|3
1642133760000|2022-01-14 04:16:00|15497.2|15495.2|15496.7|15494.7|15497.7|15495.7|15496.7|15494.7|3
1642133770000|2022-01-14 04:16:10|15496.3|15494.3|15497|15495|15498.2|15496.2|15496.3|15494.3|13
1642133780000|2022-01-14 04:16:20|15497.3|15495.3|15498|15496|15498.2|15496.2|15497.3|15495.3|3
1642133790000|2022-01-14 04:16:30|15498.2|15496.2|15498.2|15496.2|15498.9|15496.9|15497.9|15495.9|5
1642133800000|2022-01-14 04:16:40|15497.9|15495.9|15498.3|15496.3|15499|15497|15497.7|15495.7|4
1642133810000|2022-01-14 04:16:50|15498.2|15496.2|15497|15495|15498.3|15496.3|15497|15495|2
1642133820000|2022-01-14 04:17:00|15496.9|15494.9|15498|15496|15498|15496|15496.9|15494.9|4
1642133830000|2022-01-14 04:17:10|15497.8|15495.8|15498|15496|15498|15496|15496.9|15494.9|5
1642133840000|2022-01-14 04:17:20|15498.2|15496.2|15497.7|15495.7|15498.2|15496.2|15497.5|15495.5|8
1642133850000|2022-01-14 04:17:30|15497.5|15495.5|15496.7|15494.7|15497.5|15495.5|15495.8|15493.8|11
1642133860000|2022-01-14 04:17:40|15496.5|15494.5|15494.7|15492.7|15496.5|15494.5|15494.7|15492.7|21
1642133870000|2022-01-14 04:17:50|15496.3|15494.3|15495.5|15493.5|15496.4|15494.4|15495.3|15493.3|16
1642133880000|2022-01-14 04:18:00|15495.7|15493.7|15494.8|15492.8|15495.8|15493.8|15494.7|15492.7|15
1642133890000|2022-01-14 04:18:10|15494.9|15492.9|15495.4|15493.4|15496|15494|15494.9|15492.9|9
1642133900000|2022-01-14 04:18:20|15494.7|15492.7|15494.2|15492.2|15494.7|15492.7|15493.9|15491.9|23
1642133910000|2022-01-14 04:18:30|15494|15492|15494.4|15492.4|15494.5|15492.5|15493.3|15491.3|12
1642133920000|2022-01-14 04:18:40|15494.5|15492.5|15494.4|15492.4|15495|15493|15493.9|15491.9|10
1642133930000|2022-01-14 04:18:50|15494.5|15492.5|15495.8|15493.8|15495.8|15493.8|15494.5|15492.5|6
1642133940000|2022-01-14 04:19:00|15495.7|15493.7|15496.5|15494.5|15496.7|15494.7|15495.4|15493.4|12
1642133950000|2022-01-14 04:19:10|15496.7|15494.7|15497.2|15495.2|15498|15496|15496.7|15494.7|22
1642133960000|2022-01-14 04:19:20|15497.7|15495.7|15497.3|15495.3|15497.7|15495.7|15497.2|15495.2|9
1642133970000|2022-01-14 04:19:30|15497.2|15495.2|15497|15495|15497.7|15495.7|15496.3|15494.3|24
1642133980000|2022-01-14 04:19:40|15496.9|15494.9|15496.7|15494.7|15497.2|15495.2|15495.9|15493.9|24
1642133990000|2022-01-14 04:19:50|15496.8|15494.8|15496.4|15494.4|15496.9|15494.9|15496.3|15494.3|3
1642134000000|2022-01-14 04:20:00|15496.5|15494.5|15497.3|15495.3|15497.3|15495.3|15495.8|15493.8|12
1642134010000|2022-01-14 04:20:10|15496.9|15494.9|15496.9|15494.9|15497.2|15495.2|15496.7|15494.7|8
1642134020000|2022-01-14 04:20:20|15497|15495|15499.4|15497.4|15499.5|15497.5|15497|15495|28
1642134030000|2022-01-14 04:20:30|15499.2|15497.2|15498.4|15496.4|15499.9|15497.9|15497.9|15495.9|10
1642134040000|2022-01-14 04:20:40|15498.3|15496.3|15499.8|15497.8|15500.2|15498.2|15498.2|15496.2|6
1642134050000|2022-01-14 04:20:50|15499.9|15497.9|15500.5|15498.5|15500.5|15498.5|15499.8|15497.8|17
1642134060000|2022-01-14 04:21:00|15500.4|15498.4|15498|15496|15500.5|15498.5|15498|15496|11
1642134070000|2022-01-14 04:21:10|15497.9|15495.9|15499.9|15497.9|15499.9|15497.9|15497.9|15495.9|7
1642134080000|2022-01-14 04:21:20|15499.8|15497.8|15501.9|15499.9|15501.9|15499.9|15499.8|15497.8|11
1642134090000|2022-01-14 04:21:30|15502.5|15500.5|15503.4|15501.4|15503.4|15501.4|15502.5|15500.5|13
1642134100000|2022-01-14 04:21:40|15503.2|15501.2|15500.2|15498.2|15503.2|15501.2|15499.9|15497.9|16
1642134110000|2022-01-14 04:21:50|15500.3|15498.3|15500.5|15498.5|15500.5|15498.5|15499.9|15497.9|8
1642134120000|2022-01-14 04:22:00|15501.3|15499.3|15500.8|15498.8|15501.8|15499.8|15500.5|15498.5|9
1642134130000|2022-01-14 04:22:10|15500.9|15498.9|15502.4|15500.4|15502.4|15500.4|15500.8|15498.8|6
1642134140000|2022-01-14 04:22:20|15502.9|15500.9|15502.9|15500.9|15502.9|15500.9|15502.4|15500.4|12
1642134150000|2022-01-14 04:22:30|15503|15501|15505.5|15503.5|15505.5|15503.5|15503|15501|26
1642134160000|2022-01-14 04:22:40|15505.7|15503.7|15505.4|15503.4|15506.2|15504.2|15503.5|15501.5|28
1642134170000|2022-01-14 04:22:50|15506.2|15504.2|15507.8|15505.8|15507.8|15505.8|15506.2|15504.2|41
1642134180000|2022-01-14 04:23:00|15507.2|15505.2|15510.8|15508.8|15510.8|15508.8|15506.9|15504.9|84
1642134190000|2022-01-14 04:23:10|15512.2|15510.2|15511.5|15509.5|15514.4|15512.4|15510.8|15508.8|178
1642134200000|2022-01-14 04:23:20|15511.4|15509.4|15510|15508|15512.5|15510.5|15509.4|15507.4|34
1642134210000|2022-01-14 04:23:30|15510.2|15508.2|15511.2|15509.2|15511.2|15509.2|15509.5|15507.5|16
1642134220000|2022-01-14 04:23:40|15511|15509|15509.9|15507.9|15511|15509|15509.5|15507.5|13
1642134230000|2022-01-14 04:23:50|15509.8|15507.8|15509|15507|15509.9|15507.9|15508.8|15506.8|7
1642134240000|2022-01-14 04:24:00|15508.9|15506.9|15509.3|15507.3|15510.9|15508.9|15508.5|15506.5|20
1642134250000|2022-01-14 04:24:10|15509.2|15507.2|15509.7|15507.7|15510.2|15508.2|15508.2|15506.2|20
1642134260000|2022-01-14 04:24:20|15509.5|15507.5|15512.3|15510.3|15512.5|15510.5|15509|15507|43
1642134270000|2022-01-14 04:24:30|15512.5|15510.5|15516.7|15514.7|15516.9|15514.9|15512.2|15510.2|111
1642134280000|2022-01-14 04:24:40|15516.8|15514.8|15518.9|15516.9|15519.3|15517.3|15516.8|15514.8|75
1642134290000|2022-01-14 04:24:50|15519|15517|15517.2|15515.2|15520.2|15518.2|15517.2|15515.2|51
1642134300000|2022-01-14 04:25:00|15517.5|15515.5|15518.4|15516.4|15518.8|15516.8|15516.7|15514.7|36
1642134310000|2022-01-14 04:25:10|15518.5|15516.5|15519.2|15517.2|15519.7|15517.7|15516.8|15514.8|14
1642134320000|2022-01-14 04:25:20|15519.3|15517.3|15520|15518|15520.4|15518.4|15519.3|15517.3|33
1642134330000|2022-01-14 04:25:30|15519.8|15517.8|15518.7|15516.7|15520.2|15518.2|15518.7|15516.7|33
1642134340000|2022-01-14 04:25:40|15518.3|15516.3|15517.7|15515.7|15518.8|15516.8|15517.3|15515.3|24
1642134350000|2022-01-14 04:25:50|15517.5|15515.5|15517.4|15515.4|15517.5|15515.5|15516.3|15514.3|19
1642134360000|2022-01-14 04:26:00|15517.5|15515.5|15517.8|15515.8|15518.4|15516.4|15516.9|15514.9|23
1642134370000|2022-01-14 04:26:10|15517.9|15515.9|15516|15514|15518|15516|15516|15514|16
1642134380000|2022-01-14 04:26:20|15515.9|15513.9|15519.3|15517.3|15519.9|15517.9|15515.9|15513.9|81
1642134390000|2022-01-14 04:26:30|15519.4|15517.4|15519|15517|15520|15518|15519|15517|15
1642134400000|2022-01-14 04:26:40|15518.9|15516.9|15516.4|15514.4|15519.5|15517.5|15516.4|15514.4|12
1642134410000|2022-01-14 04:26:50|15516.5|15514.5|15516.2|15514.2|15516.9|15514.9|15515.8|15513.8|7
1642134420000|2022-01-14 04:27:00|15515.9|15513.9|15515.3|15513.3|15516.9|15514.9|15515.2|15513.2|10
1642134430000|2022-01-14 04:27:10|15515|15513|15518|15516|15518|15516|15514.9|15512.9|17
1642134440000|2022-01-14 04:27:20|15517.9|15515.9|15516.4|15514.4|15517.9|15515.9|15515.9|15513.9|26
1642134450000|2022-01-14 04:27:30|15516.3|15514.3|15515.8|15513.8|15516.3|15514.3|15515.7|15513.7|3
1642134460000|2022-01-14 04:27:40|15515|15513|15515.9|15513.9|15516.7|15514.7|15514.8|15512.8|26
1642134470000|2022-01-14 04:27:50|15516|15514|15516.4|15514.4|15517.5|15515.5|15515.3|15513.3|40
1642134480000|2022-01-14 04:28:00|15516.8|15514.8|15517.3|15515.3|15517.7|15515.7|15516.7|15514.7|10
1642134490000|2022-01-14 04:28:10|15517.2|15515.2|15516.7|15514.7|15517.2|15515.2|15516.4|15514.4|4
1642134500000|2022-01-14 04:28:20|15517.2|15515.2|15515.7|15513.7|15517.2|15515.2|15515.2|15513.2|10
1642134510000|2022-01-14 04:28:30|15515.8|15513.8|15515.3|15513.3|15516.4|15514.4|15515|15513|7
1642134520000|2022-01-14 04:28:40|15515.2|15513.2|15515.3|15513.3|15515.5|15513.5|15515.2|15513.2|6
1642134530000|2022-01-14 04:28:50|15515.2|15513.2|15515.2|15513.2|15515.5|15513.5|15514.7|15512.7|3
1642134540000|2022-01-14 04:29:00|15515.4|15513.4|15515.4|15513.4|15516.7|15514.7|15515.3|15513.3|34
1642134550000|2022-01-14 04:29:10|15515.2|15513.2|15513.3|15511.3|15515.9|15513.9|15513|15511|17
1642134560000|2022-01-14 04:29:20|15513.5|15511.5|15513.7|15511.7|15513.9|15511.9|15513.3|15511.3|5
1642134570000|2022-01-14 04:29:30|15513.9|15511.9|15513.4|15511.4|15513.9|15511.9|15513.3|15511.3|4
1642134580000|2022-01-14 04:29:40|15513.3|15511.3|15513.8|15511.8|15513.8|15511.8|15512.8|15510.8|11
1642134590000|2022-01-14 04:29:50|15513.5|15511.5|15513.4|15511.4|15513.8|15511.8|15513.2|15511.2|6
1642134600000|2022-01-14 04:30:00|15513.3|15511.3|15514.5|15512.5|15514.9|15512.9|15513|15511|17
1642134610000|2022-01-14 04:30:10|15514.7|15512.7|15514.4|15512.4|15515.4|15513.4|15514|15512|39
1642134620000|2022-01-14 04:30:20|15513.9|15511.9|15514.5|15512.5|15514.5|15512.5|15513.9|15511.9|2
1642134630000|2022-01-14 04:30:30|15514.7|15512.7|15512.3|15510.3|15514.8|15512.8|15511.7|15509.7|34
1642134640000|2022-01-14 04:30:40|15512.2|15510.2|15512.2|15510.2|15512.5|15510.5|15512|15510|6
1642134650000|2022-01-14 04:30:50|15512.3|15510.3|15512.4|15510.4|15513.2|15511.2|15511.9|15509.9|9
1642134660000|2022-01-14 04:31:00|15512.5|15510.5|15513.7|15511.7|15513.7|15511.7|15512.5|15510.5|7
1642134670000|2022-01-14 04:31:10|15513.9|15511.9|15514.8|15512.8|15514.8|15512.8|15513.8|15511.8|12
1642134680000|2022-01-14 04:31:20|15514.5|15512.5|15515.2|15513.2|15515.5|15513.5|15514.3|15512.3|14
1642134690000|2022-01-14 04:31:30|15515|15513|15512.2|15510.2|15515|15513|15511.9|15509.9|14
1642134700000|2022-01-14 04:31:40|15512.4|15510.4|15512.9|15510.9|15513.4|15511.4|15512.2|15510.2|10
1642134710000|2022-01-14 04:31:50|15513.2|15511.2|15512.9|15510.9|15514.2|15512.2|15512.4|15510.4|15
1642134720000|2022-01-14 04:32:00|15512.8|15510.8|15514.2|15512.2|15514.3|15512.3|15512.5|15510.5|4
1642134730000|2022-01-14 04:32:10|15514|15512|15513.3|15511.3|15514.2|15512.2|15512.4|15510.4|10
1642134740000|2022-01-14 04:32:20|15513.4|15511.4|15513.2|15511.2|15513.7|15511.7|15512.2|15510.2|19
1642134750000|2022-01-14 04:32:30|15512.9|15510.9|15512.5|15510.5|15512.9|15510.9|15511.5|15509.5|16
1642134760000|2022-01-14 04:32:40|15512.4|15510.4|15511.7|15509.7|15512.4|15510.4|15511.7|15509.7|5
1642134770000|2022-01-14 04:32:50|15511.5|15509.5|15511.7|15509.7|15512|15510|15511.5|15509.5|7
1642134780000|2022-01-14 04:33:00|15511.8|15509.8|15508.8|15506.8|15511.9|15509.9|15508|15506|69
1642134790000|2022-01-14 04:33:10|15508.9|15506.9|15509.9|15507.9|15510.3|15508.3|15508.9|15506.9|5
1642134800000|2022-01-14 04:33:20|15509.8|15507.8|15510.2|15508.2|15510.4|15508.4|15509.8|15507.8|3
1642134810000|2022-01-14 04:33:30|15509.9|15507.9|15510.3|15508.3|15510.4|15508.4|15509.2|15507.2|11
1642134820000|2022-01-14 04:33:40|15510.9|15508.9|15511.2|15509.2|15512.2|15510.2|15510.9|15508.9|14
1642134830000|2022-01-14 04:33:50|15511.3|15509.3|15511.3|15509.3|15512.2|15510.2|15511.2|15509.2|4
1642134840000|2022-01-14 04:34:00|15511.4|15509.4|15510.8|15508.8|15512.3|15510.3|15510.7|15508.7|4
1642134850000|2022-01-14 04:34:10|15510.9|15508.9|15510.8|15508.8|15511.5|15509.5|15510.4|15508.4|9
1642134860000|2022-01-14 04:34:20|15510.9|15508.9|15510.8|15508.8|15511.2|15509.2|15510.7|15508.7|3
1642134870000|2022-01-14 04:34:30|15510.9|15508.9|15509.5|15507.5|15511|15509|15509.5|15507.5|3
1642134880000|2022-01-14 04:34:40|15509.7|15507.7|15509.2|15507.2|15509.7|15507.7|15509.2|15507.2|3
1642134890000|2022-01-14 04:34:50|15509.3|15507.3|15510.2|15508.2|15510.2|15508.2|15509.3|15507.3|1
1642134900000|2022-01-14 04:35:00|15510|15508|15509.7|15507.7|15510|15508|15509.3|15507.3|2
1642134910000|2022-01-14 04:35:10|15509.5|15507.5|15510.5|15508.5|15510.9|15508.9|15509.4|15507.4|8
1642134920000|2022-01-14 04:35:20|15510.4|15508.4|15510.7|15508.7|15510.9|15508.9|15510.4|15508.4|5
1642134930000|2022-01-14 04:35:30|15510.4|15508.4|15511.2|15509.2|15511.8|15509.8|15510.4|15508.4|12
1642134940000|2022-01-14 04:35:40|15511|15509|15511.2|15509.2|15511.2|15509.2|15510.9|15508.9|2
1642134950000|2022-01-14 04:35:50|15511|15509|15510|15508|15512.5|15510.5|15510|15508|20
1642134960000|2022-01-14 04:36:00|15510.2|15508.2|15509.3|15507.3|15510.9|15508.9|15509.3|15507.3|10
1642134970000|2022-01-14 04:36:10|15509.4|15507.4|15509.7|15507.7|15510|15508|15509.3|15507.3|5
1642134980000|2022-01-14 04:36:20|15509.8|15507.8|15510|15508|15510.5|15508.5|15509.7|15507.7|4
1642134990000|2022-01-14 04:36:30|15509.9|15507.9|15509.7|15507.7|15509.9|15507.9|15509.2|15507.2|4
1642135000000|2022-01-14 04:36:40|15509.5|15507.5|15509.4|15507.4|15509.5|15507.5|15508.7|15506.7|9
1642135010000|2022-01-14 04:36:50|15508.8|15506.8|15509.7|15507.7|15509.7|15507.7|15508.8|15506.8|3
1642135020000|2022-01-14 04:37:00|15509.4|15507.4|15508.5|15506.5|15509.7|15507.7|15508.4|15506.4|5
1642135030000|2022-01-14 04:37:10|15508.7|15506.7|15508.8|15506.8|15508.8|15506.8|15508.3|15506.3|2
1642135040000|2022-01-14 04:37:20|15509.2|15507.2|15508.5|15506.5|15509.8|15507.8|15508.5|15506.5|14
1642135050000|2022-01-14 04:37:30|15508.7|15506.7|15507.9|15505.9|15508.7|15506.7|15507.8|15505.8|14
1642135060000|2022-01-14 04:37:40|15508|15506|15507.9|15505.9|15508.3|15506.3|15507.5|15505.5|8
1642135070000|2022-01-14 04:37:50|15507.8|15505.8|15508.5|15506.5|15509.4|15507.4|15507.8|15505.8|21
1642135080000|2022-01-14 04:38:00|15508.7|15506.7|15507.9|15505.9|15509.8|15507.8|15507.9|15505.9|21
1642135090000|2022-01-14 04:38:10|15508.2|15506.2|15508.2|15506.2|15508.2|15506.2|15508|15506|1
1642135100000|2022-01-14 04:38:20|15507.9|15505.9|15507.8|15505.8|15507.9|15505.9|15507.8|15505.8|0
1642135110000|2022-01-14 04:38:30|15507.7|15505.7|15506.7|15504.7|15507.8|15505.8|15506.7|15504.7|23
1642135120000|2022-01-14 04:38:40|15506.2|15504.2|15505.5|15503.5|15506.5|15504.5|15505.3|15503.3|22
1642135130000|2022-01-14 04:38:50|15505.7|15503.7|15505.7|15503.7|15506.7|15504.7|15505.3|15503.3|14
1642135140000|2022-01-14 04:39:00|15505.8|15503.8|15505.4|15503.4|15505.9|15503.9|15505.3|15503.3|6
1642135150000|2022-01-14 04:39:10|15505.3|15503.3|15505.4|15503.4|15505.7|15503.7|15504.9|15502.9|13
1642135160000|2022-01-14 04:39:20|15505.3|15503.3|15504.9|15502.9|15505.3|15503.3|15504.8|15502.8|9
1642135170000|2022-01-14 04:39:30|15504.8|15502.8|15505.3|15503.3|15505.3|15503.3|15503.4|15501.4|37
1642135180000|2022-01-14 04:39:40|15505.4|15503.4|15505.7|15503.7|15505.8|15503.8|15505.4|15503.4|5
1642135190000|2022-01-14 04:39:50|15505.5|15503.5|15505.4|15503.4|15505.5|15503.5|15505.3|15503.3|0
1642135200000|2022-01-14 04:40:00|15505.3|15503.3|15504.8|15502.8|15505.3|15503.3|15504.8|15502.8|2
1642135210000|2022-01-14 04:40:10|15505.2|15503.2|15503.3|15501.3|15505.2|15503.2|15503.2|15501.2|21
1642135220000|2022-01-14 04:40:20|15503.4|15501.4|15503.8|15501.8|15504.3|15502.3|15503.2|15501.2|49
1642135230000|2022-01-14 04:40:30|15503.7|15501.7|15504|15502|15504|15502|15503.5|15501.5|4
1642135240000|2022-01-14 04:40:40|15504.3|15502.3|15502.5|15500.5|15504.8|15502.8|15502|15500|42
1642135250000|2022-01-14 04:40:50|15502|15500|15502.7|15500.7|15502.8|15500.8|15502|15500|12
1642135260000|2022-01-14 04:41:00|15502.5|15500.5|15502.4|15500.4|15502.7|15500.7|15501.9|15499.9|5
1642135270000|2022-01-14 04:41:10|15502.3|15500.3|15502.3|15500.3|15502.7|15500.7|15501.3|15499.3|24
1642135280000|2022-01-14 04:41:20|15502|15500|15501.4|15499.4|15502|15500|15501.3|15499.3|8
1642135290000|2022-01-14 04:41:30|15501.3|15499.3|15501.8|15499.8|15501.8|15499.8|15501.3|15499.3|2
1642135300000|2022-01-14 04:41:40|15502.2|15500.2|15502.5|15500.5|15502.5|15500.5|15502.2|15500.2|7
1642135310000|2022-01-14 04:41:50|15502.3|15500.3|15502.8|15500.8|15502.9|15500.9|15502.3|15500.3|8
1642135320000|2022-01-14 04:42:00|15502.7|15500.7|15502.5|15500.5|15502.8|15500.8|15502.4|15500.4|7
1642135330000|2022-01-14 04:42:10|15502.4|15500.4|15502.4|15500.4|15502.7|15500.7|15502.2|15500.2|5
1642135340000|2022-01-14 04:42:20|15502.3|15500.3|15501.9|15499.9|15502.3|15500.3|15501.3|15499.3|18
1642135350000|2022-01-14 04:42:30|15502.2|15500.2|15502.2|15500.2|15502.4|15500.4|15501.9|15499.9|2
1642135360000|2022-01-14 04:42:40|15501.8|15499.8|15502.3|15500.3|15502.4|15500.4|15501.8|15499.8|1
1642135370000|2022-01-14 04:42:50|15502.4|15500.4|15501|15499|15502.4|15500.4|15500.8|15498.8|57
1642135380000|2022-01-14 04:43:00|15501.2|15499.2|15501.2|15499.2|15501.5|15499.5|15500.9|15498.9|3
1642135390000|2022-01-14 04:43:10|15501.3|15499.3|15501|15499|15501.3|15499.3|15501|15499|3
1642135400000|2022-01-14 04:43:20|15501.3|15499.3|15501.2|15499.2|15501.5|15499.5|15501.2|15499.2|4
1642135410000|2022-01-14 04:43:30|15501.3|15499.3|15501|15499|15501.3|15499.3|15500.9|15498.9|2
1642135420000|2022-01-14 04:43:40|15500.9|15498.9|15501|15499|15501|15499|15500.9|15498.9|0
1642135430000|2022-01-14 04:43:50|15500.8|15498.8|15501.3|15499.3|15501.3|15499.3|15500.8|15498.8|4
1642135440000|2022-01-14 04:44:00|15500.7|15498.7|15501.2|15499.2|15501.4|15499.4|15499.9|15497.9|18
1642135450000|2022-01-14 04:44:10|15499.9|15497.9|15501.2|15499.2|15501.2|15499.2|15499.9|15497.9|5
1642135460000|2022-01-14 04:44:20|15501.3|15499.3|15502.2|15500.2|15502.7|15500.7|15501.2|15499.2|11
1642135470000|2022-01-14 04:44:30|15502.3|15500.3|15501.9|15499.9|15502.5|15500.5|15501.9|15499.9|2
1642135480000|2022-01-14 04:44:40|15502|15500|15502.5|15500.5|15502.8|15500.8|15502|15500|5
1642135490000|2022-01-14 04:44:50|15502.3|15500.3|15502.8|15500.8|15502.9|15500.9|15501.8|15499.8|6
1642135500000|2022-01-14 04:45:00|15502.9|15500.9|15503.8|15501.8|15503.8|15501.8|15501.8|15499.8|21
1642135510000|2022-01-14 04:45:10|15503.9|15501.9|15505.7|15503.7|15506.2|15504.2|15503.9|15501.9|40
1642135520000|2022-01-14 04:45:20|15505.8|15503.8|15504.9|15502.9|15506|15504|15504.4|15502.4|22
1642135530000|2022-01-14 04:45:30|15505|15503|15506.4|15504.4|15506.9|15504.9|15505|15503|28
1642135540000|2022-01-14 04:45:40|15506.5|15504.5|15506.5|15504.5|15507.2|15505.2|15505.8|15503.8|9
1642135550000|2022-01-14 04:45:50|15506.7|15504.7|15507.5|15505.5|15507.5|15505.5|15506.2|15504.2|16
1642135560000|2022-01-14 04:46:00|15507.4|15505.4|15506.4|15504.4|15507.5|15505.5|15506.3|15504.3|14
1642135570000|2022-01-14 04:46:10|15506.3|15504.3|15506.7|15504.7|15506.7|15504.7|15506.3|15504.3|1
1642135580000|2022-01-14 04:46:20|15506.5|15504.5|15505.4|15503.4|15506.8|15504.8|15505.4|15503.4|6
1642135590000|2022-01-14 04:46:30|15504.8|15502.8|15502.5|15500.5|15504.9|15502.9|15502.3|15500.3|16
1642135600000|2022-01-14 04:46:40|15502.2|15500.2|15501.5|15499.5|15502.5|15500.5|15501|15499|21
1642135610000|2022-01-14 04:46:50|15501.4|15499.4|15501.3|15499.3|15502|15500|15501.2|15499.2|7
1642135620000|2022-01-14 04:47:00|15501|15499|15501.9|15499.9|15502|15500|15500.7|15498.7|23
1642135630000|2022-01-14 04:47:10|15502|15500|15504.2|15502.2|15504.4|15502.4|15502|15500|13
1642135640000|2022-01-14 04:47:20|15504.3|15502.3|15505.2|15503.2|15505.9|15503.9|15504.3|15502.3|11
1642135650000|2022-01-14 04:47:30|15505|15503|15503.2|15501.2|15505.3|15503.3|15503.2|15501.2|5
1642135660000|2022-01-14 04:47:40|15503.3|15501.3|15502.8|15500.8|15503.8|15501.8|15502.8|15500.8|9
1642135670000|2022-01-14 04:47:50|15503|15501|15503.4|15501.4|15503.4|15501.4|15502.7|15500.7|3
1642135680000|2022-01-14 04:48:00|15503.3|15501.3|15503.2|15501.2|15503.3|15501.3|15502.7|15500.7|3
1642135690000|2022-01-14 04:48:10|15503.4|15501.4|15504.3|15502.3|15505.4|15503.4|15503.4|15501.4|13
1642135700000|2022-01-14 04:48:20|15504.2|15502.2|15504.4|15502.4|15504.5|15502.5|15503.5|15501.5|4
1642135710000|2022-01-14 04:48:30|15504.5|15502.5|15505.2|15503.2|15505.2|15503.2|15504.5|15502.5|4
1642135720000|2022-01-14 04:48:40|15505|15503|15504.8|15502.8|15505|15503|15504.5|15502.5|2
1642135730000|2022-01-14 04:48:50|15504.9|15502.9|15505|15503|15505.3|15503.3|15504.9|15502.9|3
1642135740000|2022-01-14 04:49:00|15504.9|15502.9|15505|15503|15505|15503|15504.8|15502.8|4
1642135750000|2022-01-14 04:49:10|15504.9|15502.9|15504.8|15502.8|15505.3|15503.3|15504.8|15502.8|3
1642135760000|2022-01-14 04:49:20|15505|15503|15504.9|15502.9|15505.5|15503.5|15504.7|15502.7|6
1642135770000|2022-01-14 04:49:30|15504.8|15502.8|15505.2|15503.2|15505.2|15503.2|15504.8|15502.8|0
1642135780000|2022-01-14 04:49:40|15505.3|15503.3|15504.8|15502.8|15505.5|15503.5|15504.8|15502.8|4
1642135790000|2022-01-14 04:49:50|15505.2|15503.2|15504.8|15502.8|15505.2|15503.2|15504.8|15502.8|3
1642135800000|2022-01-14 04:50:00|15504.7|15502.7|15502.4|15500.4|15504.7|15502.7|15502|15500|18
1642135810000|2022-01-14 04:50:10|15502.3|15500.3|15503.4|15501.4|15503.4|15501.4|15502|15500|6
1642135820000|2022-01-14 04:50:20|15503.5|15501.5|15502.2|15500.2|15503.7|15501.7|15501.8|15499.8|8
1642135830000|2022-01-14 04:50:30|15502|15500|15501.2|15499.2|15502|15500|15501.2|15499.2|1
1642135840000|2022-01-14 04:50:40|15501.4|15499.4|15501.3|15499.3|15501.7|15499.7|15501|15499|5
1642135850000|2022-01-14 04:50:50|15501.2|15499.2|15502.3|15500.3|15502.9|15500.9|15501|15499|9
1642135860000|2022-01-14 04:51:00|15501.7|15499.7|15501.4|15499.4|15501.7|15499.7|15501.2|15499.2|2
1642135870000|2022-01-14 04:51:10|15501.5|15499.5|15502.7|15500.7|15503|15501|15501.5|15499.5|4
1642135880000|2022-01-14 04:51:20|15502.5|15500.5|15505.5|15503.5|15505.9|15503.9|15502.2|15500.2|18
1642135890000|2022-01-14 04:51:30|15505.7|15503.7|15503.5|15501.5|15505.7|15503.7|15502.9|15500.9|2
1642135900000|2022-01-14 04:51:40|15503.7|15501.7|15504.7|15502.7|15504.7|15502.7|15503.7|15501.7|1
1642135910000|2022-01-14 04:51:50|15504.5|15502.5|15504.9|15502.9|15505|15503|15504.3|15502.3|0
1642135920000|2022-01-14 04:52:00|15505|15503|15504.2|15502.2|15505|15503|15503.9|15501.9|5
1642135930000|2022-01-14 04:52:10|15504|15502|15502.4|15500.4|15504|15502|15502.4|15500.4|3
1642135940000|2022-01-14 04:52:20|15502.5|15500.5|15503.2|15501.2|15503.4|15501.4|15502.5|15500.5|3
1642135950000|2022-01-14 04:52:30|15503.3|15501.3|15502.7|15500.7|15503.4|15501.4|15502.7|15500.7|1
1642135960000|2022-01-14 04:52:40|15502.8|15500.8|15502.9|15500.9|15503.5|15501.5|15502.8|15500.8|1
1642135970000|2022-01-14 04:52:50|15502.8|15500.8|15503|15501|15503.2|15501.2|15502.8|15500.8|6
1642135980000|2022-01-14 04:53:00|15502.9|15500.9|15503.5|15501.5|15503.7|15501.7|15502.9|15500.9|1
1642135990000|2022-01-14 04:53:10|15503.4|15501.4|15502.9|15500.9|15503.7|15501.7|15502.9|15500.9|4
1642136000000|2022-01-14 04:53:20|15503|15501|15503.4|15501.4|15503.8|15501.8|15503|15501|8
1642136010000|2022-01-14 04:53:30|15503.7|15501.7|15503|15501|15503.7|15501.7|15503|15501|2
1642136020000|2022-01-14 04:53:40|15502.9|15500.9|15502.7|15500.7|15503|15501|15502.7|15500.7|0
1642136030000|2022-01-14 04:53:50|15502.8|15500.8|15504|15502|15504|15502|15502.8|15500.8|3
1642136040000|2022-01-14 04:54:00|15504.2|15502.2|15504.5|15502.5|15504.5|15502.5|15504.2|15502.2|0
1642136050000|2022-01-14 04:54:10|15504.7|15502.7|15504.5|15502.5|15504.8|15502.8|15504.5|15502.5|2
1642136060000|2022-01-14 04:54:20|15504.4|15502.4|15504.5|15502.5|15504.7|15502.7|15504.3|15502.3|2
1642136070000|2022-01-14 04:54:30|15504.8|15502.8|15505.4|15503.4|15505.4|15503.4|15504.8|15502.8|5
1642136080000|2022-01-14 04:54:40|15505.3|15503.3|15504.5|15502.5|15505.9|15503.9|15504.5|15502.5|17
1642136090000|2022-01-14 04:54:50|15503.8|15501.8|15503.5|15501.5|15503.8|15501.8|15503.4|15501.4|3
1642136100000|2022-01-14 04:55:00|15503.7|15501.7|15501.8|15499.8|15503.7|15501.7|15501.2|15499.2|23
1642136110000|2022-01-14 04:55:10|15501.7|15499.7|15502.2|15500.2|15502.3|15500.3|15501|15499|9
1642136120000|2022-01-14 04:55:20|15502|15500|15502.4|15500.4|15502.5|15500.5|15501.7|15499.7|1
1642136130000|2022-01-14 04:55:30|15502.2|15500.2|15501|15499|15502.3|15500.3|15501|15499|15
1642136140000|2022-01-14 04:55:40|15500.9|15498.9|15501.5|15499.5|15501.8|15499.8|15500.7|15498.7|4
1642136150000|2022-01-14 04:55:50|15501.7|15499.7|15502.8|15500.8|15502.9|15500.9|15501.7|15499.7|5
1642136160000|2022-01-14 04:56:00|15502.7|15500.7|15502.8|15500.8|15503|15501|15502.5|15500.5|1
1642136170000|2022-01-14 04:56:10|15502.9|15500.9|15502.3|15500.3|15503|15501|15502.3|15500.3|2
1642136180000|2022-01-14 04:56:20|15502.2|15500.2|15503.7|15501.7|15503.7|15501.7|15501.3|15499.3|5
1642136190000|2022-01-14 04:56:30|15503.8|15501.8|15502|15500|15503.8|15501.8|15501.7|15499.7|8
1642136200000|2022-01-14 04:56:40|15501.9|15499.9|15502.7|15500.7|15502.8|15500.8|15501.9|15499.9|3
1642136210000|2022-01-14 04:56:50|15502.5|15500.5|15503.4|15501.4|15503.9|15501.9|15502.5|15500.5|7
1642136220000|2022-01-14 04:57:00|15503.3|15501.3|15502.7|15500.7|15503.3|15501.3|15502.5|15500.5|2
1642136230000|2022-01-14 04:57:10|15502.5|15500.5|15501.7|15499.7|15502.5|15500.5|15501.4|15499.4|0
1642136240000|2022-01-14 04:57:20|15501.8|15499.8|15503.2|15501.2|15503.4|15501.4|15501.8|15499.8|3
1642136250000|2022-01-14 04:57:30|15503.3|15501.3|15503.3|15501.3|15503.4|15501.4|15502.9|15500.9|2
1642136260000|2022-01-14 04:57:40|15502.9|15500.9|15502.9|15500.9|15502.9|15500.9|15502.9|15500.9|1
1642136270000|2022-01-14 04:57:50|15503.3|15501.3|15503.5|15501.5|15503.7|15501.7|15503.2|15501.2|3
1642136280000|2022-01-14 04:58:00|15503.4|15501.4|15503.8|15501.8|15503.8|15501.8|15503.4|15501.4|3
1642136290000|2022-01-14 04:58:10|15503.9|15501.9|15502.9|15500.9|15504|15502|15501.9|15499.9|41
1642136300000|2022-01-14 04:58:20|15503|15501|15502.8|15500.8|15503.4|15501.4|15502.8|15500.8|1
1642136310000|2022-01-14 04:58:30|15502.7|15500.7|15502.8|15500.8|15503.2|15501.2|15502.7|15500.7|2
1642136320000|2022-01-14 04:58:40|15502.9|15500.9|15503.5|15501.5|15503.9|15501.9|15502.8|15500.8|5
1642136330000|2022-01-14 04:58:50|15503.7|15501.7|15502.3|15500.3|15503.9|15501.9|15502.3|15500.3|28
1642136340000|2022-01-14 04:59:00|15502|15500|15502.5|15500.5|15502.7|15500.7|15501.9|15499.9|5
1642136350000|2022-01-14 04:59:10|15502.8|15500.8|15502.9|15500.9|15503|15501|15502.8|15500.8|0
1642136360000|2022-01-14 04:59:20|15502.8|15500.8|15503.3|15501.3|15503.3|15501.3|15502.8|15500.8|0
1642136370000|2022-01-14 04:59:30|15503.7|15501.7|15503.4|15501.4|15503.7|15501.7|15503.4|15501.4|1
1642136380000|2022-01-14 04:59:40|15503.5|15501.5|15503.5|15501.5|15503.7|15501.7|15503.5|15501.5|0
1642136390000|2022-01-14 04:59:50|15503.7|15501.7|15503.9|15501.9|15503.9|15501.9|15503.7|15501.7|1
1642136400000|2022-01-14 05:00:00|15504|15502|15504|15502|15506.4|15504.4|15503.7|15501.7|60
1642136410000|2022-01-14 05:00:10|15503.9|15501.9|15505.4|15503.4|15505.7|15503.7|15503.9|15501.9|4
1642136420000|2022-01-14 05:00:20|15505.3|15503.3|15505.3|15503.3|15505.4|15503.4|15505.2|15503.2|1
1642136430000|2022-01-14 05:00:30|15505.2|15503.2|15507.8|15505.8|15507.8|15505.8|15505.2|15503.2|10
1642136440000|2022-01-14 05:00:40|15507.9|15505.9|15509.2|15507.2|15509.7|15507.7|15507.8|15505.8|30
1642136450000|2022-01-14 05:00:50|15509.3|15507.3|15510.8|15508.8|15511|15509|15509.3|15507.3|15
1642136460000|2022-01-14 05:01:00|15510.7|15508.7|15510|15508|15512.4|15510.4|15509.5|15507.5|34
1642136470000|2022-01-14 05:01:10|15509.9|15507.9|15511.4|15509.4|15511.4|15509.4|15509.3|15507.3|4
1642136480000|2022-01-14 05:01:20|15511.7|15509.7|15512.9|15510.9|15514|15512|15511.7|15509.7|23
1642136490000|2022-01-14 05:01:30|15512.8|15510.8|15508.9|15506.9|15512.8|15510.8|15508.5|15506.5|8
1642136500000|2022-01-14 05:01:40|15509|15507|15509.8|15507.8|15509.8|15507.8|15507.3|15505.3|14
1642136510000|2022-01-14 05:01:50|15510.3|15508.3|15510.7|15508.7|15510.9|15508.9|15510.3|15508.3|17
1642136520000|2022-01-14 05:02:00|15510.8|15508.8|15510.7|15508.7|15510.9|15508.9|15510.5|15508.5|0
1642136530000|2022-01-14 05:02:10|15510.8|15508.8|15511.8|15509.8|15512.7|15510.7|15510.7|15508.7|15
1642136540000|2022-01-14 05:02:20|15512.2|15510.2|15510.4|15508.4|15512.2|15510.2|15510.2|15508.2|9
1642136550000|2022-01-14 05:02:30|15510.5|15508.5|15511|15509|15511.9|15509.9|15510.4|15508.4|6
1642136560000|2022-01-14 05:02:40|15510.9|15508.9|15510.7|15508.7|15510.9|15508.9|15510.5|15508.5|3
1642136570000|2022-01-14 05:02:50|15510.8|15508.8|15510.7|15508.7|15511.2|15509.2|15510.2|15508.2|6
1642136580000|2022-01-14 05:03:00|15510.8|15508.8|15510.7|15508.7|15511.2|15509.2|15510.7|15508.7|2
1642136590000|2022-01-14 05:03:10|15510.5|15508.5|15512|15510|15512.3|15510.3|15510.3|15508.3|9
1642136610000|2022-01-14 05:03:30|15512.3|15510.3|15513.2|15511.2|15513.3|15511.3|15512.3|15510.3|13
1642136620000|2022-01-14 05:03:40|15513|15511|15512.3|15510.3|15513|15511|15512.2|15510.2|8
1642136630000|2022-01-14 05:03:50|15512|15510|15511.9|15509.9|15512.2|15510.2|15511.9|15509.9|5
1642136640000|2022-01-14 05:04:00|15512.3|15510.3|15510.7|15508.7|15512.3|15510.3|15510.4|15508.4|20
1642136650000|2022-01-14 05:04:10|15510.3|15508.3|15511.9|15509.9|15511.9|15509.9|15510.3|15508.3|5
1642136660000|2022-01-14 05:04:20|15512|15510|15512|15510|15512.4|15510.4|15511.9|15509.9|4
1642136670000|2022-01-14 05:04:30|15511.8|15509.8|15510|15508|15511.8|15509.8|15510|15508|8
1642136680000|2022-01-14 05:04:40|15510.2|15508.2|15511.2|15509.2|15511.2|15509.2|15510.2|15508.2|0
1642136690000|2022-01-14 05:04:50|15511.3|15509.3|15511.3|15509.3|15511.5|15509.5|15511.3|15509.3|1
1642136700000|2022-01-14 05:05:00|15511.2|15509.2|15511.5|15509.5|15512|15510|15511.2|15509.2|2
1642136710000|2022-01-14 05:05:10|15511.4|15509.4|15509|15507|15511.4|15509.4|15508.7|15506.7|6
1642136720000|2022-01-14 05:05:20|15509.2|15507.2|15509.4|15507.4|15509.5|15507.5|15509|15507|5
1642136730000|2022-01-14 05:05:30|15509.3|15507.3|15508.5|15506.5|15509.3|15507.3|15507.7|15505.7|14
1642136740000|2022-01-14 05:05:40|15508.4|15506.4|15508|15506|15509|15507|15507.9|15505.9|1
1642136750000|2022-01-14 05:05:50|15507.8|15505.8|15508.2|15506.2|15508.9|15506.9|15507.8|15505.8|12
1642136760000|2022-01-14 05:06:00|15507.8|15505.8|15508.4|15506.4|15509.9|15507.9|15507.4|15505.4|16
1642136770000|2022-01-14 05:06:10|15508.3|15506.3|15506.2|15504.2|15508.3|15506.3|15506.2|15504.2|22
1642136780000|2022-01-14 05:06:20|15506|15504|15506.8|15504.8|15507.7|15505.7|15505.9|15503.9|10
1642136790000|2022-01-14 05:06:30|15506.7|15504.7|15498.2|15496.2|15506.7|15504.7|15498.2|15496.2|160
1642136800000|2022-01-14 05:06:40|15497.8|15495.8|15497|15495|15498.3|15496.3|15497|15495|20
1642136810000|2022-01-14 05:06:50|15497.3|15495.3|15496.8|15494.8|15497.4|15495.4|15494.3|15492.3|84
1642136820000|2022-01-14 05:07:00|15496.7|15494.7|15498.4|15496.4|15499.8|15497.8|15495|15493|61
1642136830000|2022-01-14 05:07:10|15498.5|15496.5|15499.8|15497.8|15499.9|15497.9|15496.8|15494.8|21
1642136840000|2022-01-14 05:07:20|15499.5|15497.5|15501.8|15499.8|15502.3|15500.3|15499.5|15497.5|14
1642136850000|2022-01-14 05:07:30|15501.9|15499.9|15502.4|15500.4|15502.4|15500.4|15501.8|15499.8|4
1642136860000|2022-01-14 05:07:40|15502.5|15500.5|15501.9|15499.9|15503.7|15501.7|15501.9|15499.9|12
1642136870000|2022-01-14 05:07:50|15501.8|15499.8|15502.2|15500.2|15502.7|15500.7|15501.8|15499.8|7
1642136880000|2022-01-14 05:08:00|15502.3|15500.3|15501.7|15499.7|15502.3|15500.3|15500.7|15498.7|12
1642136890000|2022-01-14 05:08:10|15501.8|15499.8|15503|15501|15503|15501|15501.8|15499.8|4
1642136900000|2022-01-14 05:08:20|15503.2|15501.2|15501.9|15499.9|15504|15502|15501.9|15499.9|9
1642136910000|2022-01-14 05:08:30|15502|15500|15501.8|15499.8|15502.2|15500.2|15501.3|15499.3|4
1642136920000|2022-01-14 05:08:40|15500.7|15498.7|15502.2|15500.2|15502.2|15500.2|15500.5|15498.5|10
1642136930000|2022-01-14 05:08:50|15502|15500|15502.3|15500.3|15502.3|15500.3|15501.9|15499.9|3
1642136940000|2022-01-14 05:09:00|15502.2|15500.2|15500.4|15498.4|15502.5|15500.5|15500|15498|14
1642136950000|2022-01-14 05:09:10|15500.9|15498.9|15499.8|15497.8|15500.9|15498.9|15499.5|15497.5|10
1642136960000|2022-01-14 05:09:20|15499.9|15497.9|15500.4|15498.4|15500.7|15498.7|15499.9|15497.9|3
1642136970000|2022-01-14 05:09:30|15500.5|15498.5|15501.9|15499.9|15502.2|15500.2|15500.5|15498.5|2
1642136980000|2022-01-14 05:09:40|15501.8|15499.8|15502|15500|15502|15500|15500.7|15498.7|12
1642136990000|2022-01-14 05:09:50|15501.9|15499.9|15502.4|15500.4|15502.7|15500.7|15500.8|15498.8|16
1642137000000|2022-01-14 05:10:00|15502.5|15500.5|15501.2|15499.2|15503.5|15501.5|15501.2|15499.2|25
1642137010000|2022-01-14 05:10:10|15501|15499|15500.3|15498.3|15503.2|15501.2|15500.3|15498.3|37
1642137020000|2022-01-14 05:10:20|15500.4|15498.4|15499.5|15497.5|15500.9|15498.9|15499.2|15497.2|12
1642137030000|2022-01-14 05:10:30|15499.7|15497.7|15503.4|15501.4|15504.7|15502.7|15499.7|15497.7|16
1642137040000|2022-01-14 05:10:40|15503.3|15501.3|15501.7|15499.7|15503.3|15501.3|15501.7|15499.7|9
1642137050000|2022-01-14 05:10:50|15501.5|15499.5|15501.9|15499.9|15502.2|15500.2|15501.4|15499.4|5
1642137060000|2022-01-14 05:11:00|15502.2|15500.2|15500.7|15498.7|15502.7|15500.7|15500.7|15498.7|5
1642137070000|2022-01-14 05:11:10|15501.2|15499.2|15503|15501|15503.4|15501.4|15500.8|15498.8|21
1642137080000|2022-01-14 05:11:20|15503.2|15501.2|15503.5|15501.5|15503.9|15501.9|15502.4|15500.4|9
1642137090000|2022-01-14 05:11:30|15503.2|15501.2|15504.7|15502.7|15504.7|15502.7|15502.5|15500.5|5
1642137100000|2022-01-14 05:11:40|15504.9|15502.9|15503|15501|15504.9|15502.9|15502.3|15500.3|10
1642137110000|2022-01-14 05:11:50|15502.9|15500.9|15503.7|15501.7|15504.3|15502.3|15502.5|15500.5|21
1642137120000|2022-01-14 05:12:00|15503.4|15501.4|15504.5|15502.5|15505|15503|15503.4|15501.4|11
1642137130000|2022-01-14 05:12:10|15504.7|15502.7|15503.9|15501.9|15504.8|15502.8|15503.9|15501.9|3
1642137140000|2022-01-14 05:12:20|15503.3|15501.3|15503.4|15501.4|15503.9|15501.9|15503.3|15501.3|1
1642137150000|2022-01-14 05:12:30|15503.5|15501.5|15503.3|15501.3|15504.8|15502.8|15503.3|15501.3|46
1642137160000|2022-01-14 05:12:40|15503.2|15501.2|15504.8|15502.8|15504.8|15502.8|15503.2|15501.2|0
1642137170000|2022-01-14 05:12:50|15504.5|15502.5|15505.4|15503.4|15505.8|15503.8|15504.5|15502.5|19
1642137180000|2022-01-14 05:13:00|15505.5|15503.5|15504.8|15502.8|15505.8|15503.8|15504|15502|10
1642137190000|2022-01-14 05:13:10|15504.7|15502.7|15505.2|15503.2|15505.2|15503.2|15504|15502|2
1642137200000|2022-01-14 05:13:20|15505|15503|15505.4|15503.4|15506|15504|15504.4|15502.4|9
1642137210000|2022-01-14 05:13:30|15505.5|15503.5|15506.3|15504.3|15506.3|15504.3|15505.4|15503.4|1
1642137220000|2022-01-14 05:13:40|15506.2|15504.2|15506.2|15504.2|15507.3|15505.3|15505.9|15503.9|10
1642137230000|2022-01-14 05:13:50|15506|15504|15506.9|15504.9|15506.9|15504.9|15505.5|15503.5|6
1642137240000|2022-01-14 05:14:00|15506.8|15504.8|15508.5|15506.5|15508.7|15506.7|15506.7|15504.7|8
1642137250000|2022-01-14 05:14:10|15508.8|15506.8|15507.2|15505.2|15509.5|15507.5|15507.2|15505.2|15
1642137260000|2022-01-14 05:14:20|15507|15505|15507.2|15505.2|15507.5|15505.5|15506.8|15504.8|2
1642137270000|2022-01-14 05:14:30|15507|15505|15505.8|15503.8|15507.2|15505.2|15505.5|15503.5|9
1642137280000|2022-01-14 05:14:40|15505.7|15503.7|15505.5|15503.5|15505.9|15503.9|15504.4|15502.4|5
1642137290000|2022-01-14 05:14:50|15505.4|15503.4|15505|15503|15505.5|15503.5|15504.8|15502.8|5
1642137300000|2022-01-14 05:15:00|15505.2|15503.2|15507.8|15505.8|15508.2|15506.2|15504.8|15502.8|8
1642137310000|2022-01-14 05:15:10|15506.7|15504.7|15505.8|15503.8|15507.2|15505.2|15505.5|15503.5|16
1642137320000|2022-01-14 05:15:20|15505.9|15503.9|15506.3|15504.3|15506.7|15504.7|15505.9|15503.9|4
1642137330000|2022-01-14 05:15:30|15506.4|15504.4|15507|15505|15507.5|15505.5|15505.9|15503.9|2
1642137340000|2022-01-14 05:15:40|15506.9|15504.9|15506.5|15504.5|15506.9|15504.9|15505.7|15503.7|0
1642137350000|2022-01-14 05:15:50|15506.4|15504.4|15505.7|15503.7|15506.4|15504.4|15505.4|15503.4|4
1642137360000|2022-01-14 05:16:00|15505.8|15503.8|15507.8|15505.8|15508|15506|15505.8|15503.8|8
1642137370000|2022-01-14 05:16:10|15507.9|15505.9|15506.4|15504.4|15507.9|15505.9|15506|15504|11
1642137380000|2022-01-14 05:16:20|15506.5|15504.5|15506.3|15504.3|15507|15505|15506.3|15504.3|1
1642137390000|2022-01-14 05:16:30|15506.4|15504.4|15506.9|15504.9|15507|15505|15506.4|15504.4|0
1642137400000|2022-01-14 05:16:40|15507.7|15505.7|15507.7|15505.7|15508|15506|15507.3|15505.3|3
1642137410000|2022-01-14 05:16:50|15507.5|15505.5|15505.4|15503.4|15507.5|15505.5|15505.4|15503.4|19
1642137420000|2022-01-14 05:17:00|15505.5|15503.5|15507.9|15505.9|15508.5|15506.5|15505.5|15503.5|9
1642137430000|2022-01-14 05:17:10|15507.8|15505.8|15507.8|15505.8|15508.2|15506.2|15507.7|15505.7|1
1642137440000|2022-01-14 05:17:20|15508|15506|15507.9|15505.9|15508|15506|15507.3|15505.3|4
1642137450000|2022-01-14 05:17:30|15507.5|15505.5|15508.9|15506.9|15508.9|15506.9|15506.8|15504.8|5
1642137460000|2022-01-14 05:17:40|15508.7|15506.7|15508.5|15506.5|15508.7|15506.7|15507.3|15505.3|9
1642137470000|2022-01-14 05:17:50|15508.7|15506.7|15509|15507|15509.4|15507.4|15508.7|15506.7|6
1642137480000|2022-01-14 05:18:00|15508.9|15506.9|15509.9|15507.9|15510.4|15508.4|15508.8|15506.8|26
1642137490000|2022-01-14 05:18:10|15509.8|15507.8|15508.5|15506.5|15510|15508|15508.3|15506.3|4
1642137500000|2022-01-14 05:18:20|15508.4|15506.4|15507.7|15505.7|15508.5|15506.5|15506.3|15504.3|11
1642137510000|2022-01-14 05:18:30|15507.2|15505.2|15507.8|15505.8|15508.4|15506.4|15506.8|15504.8|3
1642137520000|2022-01-14 05:18:40|15507.9|15505.9|15508.3|15506.3|15508.3|15506.3|15507.9|15505.9|1
1642137530000|2022-01-14 05:18:50|15508.2|15506.2|15510.7|15508.7|15510.8|15508.8|15507.9|15505.9|6
1642137540000|2022-01-14 05:19:00|15510.5|15508.5|15510.9|15508.9|15511.7|15509.7|15510|15508|12
1642137550000|2022-01-14 05:19:10|15510.8|15508.8|15512.5|15510.5|15513.2|15511.2|15510.7|15508.7|19
1642137560000|2022-01-14 05:19:20|15512.4|15510.4|15511.8|15509.8|15513|15511|15511.7|15509.7|12
1642137570000|2022-01-14 05:19:30|15511.4|15509.4|15511.4|15509.4|15511.7|15509.7|15510.9|15508.9|2
1642137580000|2022-01-14 05:19:40|15511.7|15509.7|15511.8|15509.8|15511.8|15509.8|15511|15509|1
1642137590000|2022-01-14 05:19:50|15511.7|15509.7|15513.3|15511.3|15513.3|15511.3|15511.4|15509.4|4
1642137600000|2022-01-14 05:20:00|15512.8|15510.8|15512.2|15510.2|15512.9|15510.9|15511.5|15509.5|16
1642137610000|2022-01-14 05:20:10|15512|15510|15512.3|15510.3|15512.5|15510.5|15511.9|15509.9|1
1642137620000|2022-01-14 05:20:20|15512.4|15510.4|15514|15512|15514.2|15512.2|15512.4|15510.4|14
1642137630000|2022-01-14 05:20:30|15513.9|15511.9|15512.5|15510.5|15514|15512|15511.8|15509.8|23
1642137640000|2022-01-14 05:20:40|15512.7|15510.7|15512.7|15510.7|15513|15511|15512.7|15510.7|1
1642137650000|2022-01-14 05:20:50|15512.8|15510.8|15512.2|15510.2|15513.2|15511.2|15511.9|15509.9|2
1642137660000|2022-01-14 05:21:00|15512|15510|15510|15508|15512|15510|15509.9|15507.9|10
1642137670000|2022-01-14 05:21:10|15509.8|15507.8|15510.3|15508.3|15511.4|15509.4|15509.8|15507.8|7
1642137680000|2022-01-14 05:21:20|15510.2|15508.2|15510.9|15508.9|15511.4|15509.4|15509.8|15507.8|8
1642137690000|2022-01-14 05:21:30|15510.8|15508.8|15510.3|15508.3|15510.8|15508.8|15510.3|15508.3|2
1642137700000|2022-01-14 05:21:40|15509.8|15507.8|15510.5|15508.5|15510.8|15508.8|15509.8|15507.8|2
1642137710000|2022-01-14 05:21:50|15510.7|15508.7|15510.2|15508.2|15510.7|15508.7|15510.2|15508.2|1
1642137720000|2022-01-14 05:22:00|15510|15508|15508.9|15506.9|15510.5|15508.5|15508.9|15506.9|7
1642137730000|2022-01-14 05:22:10|15508.4|15506.4|15509.2|15507.2|15509.2|15507.2|15507.8|15505.8|7
1642137740000|2022-01-14 05:22:20|15509|15507|15510.3|15508.3|15510.3|15508.3|15508.9|15506.9|5
1642137750000|2022-01-14 05:22:30|15510.4|15508.4|15509.2|15507.2|15511|15509|15509.2|15507.2|1
1642137760000|2022-01-14 05:22:40|15508.9|15506.9|15508.5|15506.5|15508.9|15506.9|15508|15506|9
1642137770000|2022-01-14 05:22:50|15508.4|15506.4|15509.4|15507.4|15509.4|15507.4|15508.2|15506.2|5
1642137780000|2022-01-14 05:23:00|15509.5|15507.5|15511.3|15509.3|15511.7|15509.7|15509.5|15507.5|5
1642137790000|2022-01-14 05:23:10|15511.4|15509.4|15510.5|15508.5|15511.5|15509.5|15510.4|15508.4|4
1642137800000|2022-01-14 05:23:20|15511|15509|15511.4|15509.4|15511.4|15509.4|15511|15509|4
1642137810000|2022-01-14 05:23:30|15511.5|15509.5|15511|15509|15511.8|15509.8|15510.9|15508.9|5
1642137820000|2022-01-14 05:23:40|15511.3|15509.3|15511.3|15509.3|15511.7|15509.7|15511.3|15509.3|4
1642137830000|2022-01-14 05:23:50|15511.4|15509.4|15512.3|15510.3|15513|15511|15511.4|15509.4|19
1642137840000|2022-01-14 05:24:00|15512.4|15510.4|15512.8|15510.8|15513.4|15511.4|15512.3|15510.3|11
1642137850000|2022-01-14 05:24:10|15512.9|15510.9|15513.4|15511.4|15513.5|15511.5|15512.5|15510.5|4
1642137860000|2022-01-14 05:24:20|15513.5|15511.5|15512.3|15510.3|15513.5|15511.5|15512.3|15510.3|5
1642137870000|2022-01-14 05:24:30|15512.4|15510.4|15512.7|15510.7|15512.9|15510.9|15511.7|15509.7|11
1642137880000|2022-01-14 05:24:40|15512.8|15510.8|15512.8|15510.8|15513|15511|15511.8|15509.8|5
1642137890000|2022-01-14 05:24:50|15513.2|15511.2|15511.8|15509.8|15513.2|15511.2|15511.8|15509.8|2
1642137900000|2022-01-14 05:25:00|15511.9|15509.9|15511.4|15509.4|15512.2|15510.2|15511|15509|5
1642137910000|2022-01-14 05:25:10|15511.5|15509.5|15512.3|15510.3|15512.9|15510.9|15511.4|15509.4|5
1642137920000|2022-01-14 05:25:20|15512.2|15510.2|15511.3|15509.3|15512.2|15510.2|15511|15509|7
1642137930000|2022-01-14 05:25:30|15511.4|15509.4|15512.7|15510.7|15513|15511|15511.4|15509.4|3
1642137940000|2022-01-14 05:25:40|15512.5|15510.5|15512.4|15510.4|15512.8|15510.8|15512|15510|1
1642137950000|2022-01-14 05:25:50|15511.7|15509.7|15510.2|15508.2|15511.8|15509.8|15509.4|15507.4|17
1642137960000|2022-01-14 05:26:00|15509.8|15507.8|15509|15507|15509.8|15507.8|15508.9|15506.9|7
1642137970000|2022-01-14 05:26:10|15509.2|15507.2|15508.7|15506.7|15509.5|15507.5|15508.7|15506.7|12
1642137980000|2022-01-14 05:26:20|15508.5|15506.5|15510.2|15508.2|15510.3|15508.3|15508.5|15506.5|15
1642137990000|2022-01-14 05:26:30|15510.3|15508.3|15512.4|15510.4|15512.4|15510.4|15510.3|15508.3|3
1642138000000|2022-01-14 05:26:40|15512.5|15510.5|15512.4|15510.4|15512.5|15510.5|15511.9|15509.9|3
1642138010000|2022-01-14 05:26:50|15511.3|15509.3|15510.9|15508.9|15511.3|15509.3|15510.8|15508.8|4
1642138020000|2022-01-14 05:27:00|15511|15509|15513.5|15511.5|15513.5|15511.5|15510.8|15508.8|11
1642138030000|2022-01-14 05:27:10|15513.7|15511.7|15513.8|15511.8|15514|15512|15513.5|15511.5|42
1642138040000|2022-01-14 05:27:20|15514.2|15512.2|15514.2|15512.2|15514.3|15512.3|15513.5|15511.5|39
1642138050000|2022-01-14 05:27:30|15514.3|15512.3|15514.2|15512.2|15514.3|15512.3|15513.8|15511.8|11
1642138060000|2022-01-14 05:27:40|15514.3|15512.3|15514|15512|15514.3|15512.3|15513.5|15511.5|10
1642138070000|2022-01-14 05:27:50|15514.2|15512.2|15517.7|15515.7|15517.9|15515.9|15514.2|15512.2|91
1642138080000|2022-01-14 05:28:00|15517.3|15515.3|15519|15517|15519|15517|15517.3|15515.3|36
1642138090000|2022-01-14 05:28:10|15519.2|15517.2|15518.8|15516.8|15519.5|15517.5|15517.8|15515.8|37
1642138100000|2022-01-14 05:28:20|15518.7|15516.7|15516.9|15514.9|15518.7|15516.7|15516.9|15514.9|8
1642138110000|2022-01-14 05:28:30|15517|15515|15516.7|15514.7|15517|15515|15516.3|15514.3|6
1642138120000|2022-01-14 05:28:40|15516.4|15514.4|15515.8|15513.8|15516.4|15514.4|15515.4|15513.4|4
1642138130000|2022-01-14 05:28:50|15515.9|15513.9|15515|15513|15515.9|15513.9|15514|15512|86
1642138140000|2022-01-14 05:29:00|15514.9|15512.9|15514.3|15512.3|15515|15513|15513.8|15511.8|7
1642138150000|2022-01-14 05:29:10|15514.2|15512.2|15512.7|15510.7|15514.2|15512.2|15511.3|15509.3|19
1642138160000|2022-01-14 05:29:20|15512.5|15510.5|15512|15510|15512.7|15510.7|15511.9|15509.9|1
1642138170000|2022-01-14 05:29:30|15511.4|15509.4|15511.3|15509.3|15511.9|15509.9|15510.7|15508.7|16
1642138180000|2022-01-14 05:29:40|15511.4|15509.4|15514.3|15512.3|15515.3|15513.3|15511.4|15509.4|32
1642138190000|2022-01-14 05:29:50|15514.4|15512.4|15512.3|15510.3|15515.5|15513.5|15511.8|15509.8|20
1642138200000|2022-01-14 05:30:00|15512.2|15510.2|15513.3|15511.3|15513.8|15511.8|15510|15508|42
1642138210000|2022-01-14 05:30:10|15513.4|15511.4|15513.2|15511.2|15513.9|15511.9|15512.8|15510.8|1
1642138220000|2022-01-14 05:30:20|15513|15511|15514.2|15512.2|15514.8|15512.8|15512.7|15510.7|21
1642138230000|2022-01-14 05:30:30|15514|15512|15514.2|15512.2|15514.2|15512.2|15513.9|15511.9|1
1642138240000|2022-01-14 05:30:40|15514.3|15512.3|15514.7|15512.7|15515.5|15513.5|15513.9|15511.9|13
1642138250000|2022-01-14 05:30:50|15514.4|15512.4|15513.7|15511.7|15514.4|15512.4|15513.7|15511.7|2
1642138260000|2022-01-14 05:31:00|15513.9|15511.9|15515.5|15513.5|15515.5|15513.5|15513.9|15511.9|14
1642138270000|2022-01-14 05:31:10|15516.2|15514.2|15515.4|15513.4|15516.4|15514.4|15514.7|15512.7|24
1642138280000|2022-01-14 05:31:20|15515.5|15513.5|15515.4|15513.4|15516|15514|15515.4|15513.4|0
1642138290000|2022-01-14 05:31:30|15515.3|15513.3|15512.9|15510.9|15515.3|15513.3|15512.9|15510.9|5
1642138300000|2022-01-14 05:31:40|15512.8|15510.8|15512.9|15510.9|15514.4|15512.4|15512.4|15510.4|20
1642138310000|2022-01-14 05:31:50|15512.8|15510.8|15512.8|15510.8|15513.4|15511.4|15512.5|15510.5|5
1642138320000|2022-01-14 05:32:00|15513.2|15511.2|15513|15511|15513.9|15511.9|15513|15511|11
1642138330000|2022-01-14 05:32:10|15513.2|15511.2|15511.9|15509.9|15513.4|15511.4|15511.8|15509.8|4
1642138340000|2022-01-14 05:32:20|15511.8|15509.8|15510.7|15508.7|15511.8|15509.8|15509.9|15507.9|17
1642138350000|2022-01-14 05:32:30|15510.8|15508.8|15512.2|15510.2|15512.2|15510.2|15510.5|15508.5|13
1642138360000|2022-01-14 05:32:40|15512.3|15510.3|15512.5|15510.5|15512.8|15510.8|15511.8|15509.8|9
1642138370000|2022-01-14 05:32:50|15512.7|15510.7|15511|15509|15512.8|15510.8|15510.7|15508.7|12
1642138380000|2022-01-14 05:33:00|15510.9|15508.9|15511.7|15509.7|15511.9|15509.9|15510.3|15508.3|6
1642138390000|2022-01-14 05:33:10|15511.9|15509.9|15510.3|15508.3|15511.9|15509.9|15510.3|15508.3|3
1642138400000|2022-01-14 05:33:20|15510.4|15508.4|15508.5|15506.5|15510.5|15508.5|15508.5|15506.5|12
1642138410000|2022-01-14 05:33:30|15508.4|15506.4|15507.9|15505.9|15509|15507|15507.5|15505.5|28
1642138420000|2022-01-14 05:33:40|15508|15506|15508.5|15506.5|15509.4|15507.4|15507.7|15505.7|16
1642138430000|2022-01-14 05:33:50|15508.3|15506.3|15507.9|15505.9|15508.4|15506.4|15507.9|15505.9|6
1642138440000|2022-01-14 05:34:00|15508|15506|15508.2|15506.2|15508.2|15506.2|15507.9|15505.9|1
1642138450000|2022-01-14 05:34:10|15508|15506|15506.3|15504.3|15508|15506|15505.7|15503.7|14
1642138460000|2022-01-14 05:34:20|15506.5|15504.5|15507.2|15505.2|15507.7|15505.7|15506|15504|19
1642138470000|2022-01-14 05:34:30|15507|15505|15506.9|15504.9|15507.7|15505.7|15506.5|15504.5|10
1642138480000|2022-01-14 05:34:40|15506.7|15504.7|15507.4|15505.4|15507.9|15505.9|15506|15504|7
1642138490000|2022-01-14 05:34:50|15507.2|15505.2|15506.8|15504.8|15507.2|15505.2|15506.2|15504.2|9
1642138500000|2022-01-14 05:35:00|15506.7|15504.7|15506.8|15504.8|15506.9|15504.9|15506.4|15504.4|2
1642138510000|2022-01-14 05:35:10|15506.7|15504.7|15506.7|15504.7|15506.9|15504.9|15505.7|15503.7|8
1642138520000|2022-01-14 05:35:20|15506.8|15504.8|15508.9|15506.9|15509.7|15507.7|15506.4|15504.4|6
1642138530000|2022-01-14 05:35:30|15508.8|15506.8|15508|15506|15508.8|15506.8|15507.7|15505.7|6
1642138540000|2022-01-14 05:35:40|15508.2|15506.2|15508.5|15506.5|15508.5|15506.5|15507.9|15505.9|3
1642138550000|2022-01-14 05:35:50|15508|15506|15507.9|15505.9|15509|15507|15507.8|15505.8|4
1642138560000|2022-01-14 05:36:00|15508|15506|15509.8|15507.8|15510|15508|15508|15506|9
1642138570000|2022-01-14 05:36:10|15509.2|15507.2|15509.5|15507.5|15510.8|15508.8|15508.4|15506.4|21
1642138580000|2022-01-14 05:36:20|15509.4|15507.4|15509.2|15507.2|15509.4|15507.4|15508|15506|3
1642138590000|2022-01-14 05:36:30|15509|15507|15509.9|15507.9|15510.4|15508.4|15508.9|15506.9|2
1642138600000|2022-01-14 05:36:40|15510|15508|15510.2|15508.2|15510.2|15508.2|15509.9|15507.9|0
1642138610000|2022-01-14 05:36:50|15510|15508|15510.7|15508.7|15510.9|15508.9|15509.8|15507.8|2
1642138620000|2022-01-14 05:37:00|15510|15508|15510.7|15508.7|15511.3|15509.3|15509.9|15507.9|15
1642138630000|2022-01-14 05:37:10|15510.8|15508.8|15510.7|15508.7|15510.9|15508.9|15510.3|15508.3|3
1642138640000|2022-01-14 05:37:20|15510.4|15508.4|15512.3|15510.3|15512.5|15510.5|15510.4|15508.4|11
1642138650000|2022-01-14 05:37:30|15512.2|15510.2|15512.7|15510.7|15512.7|15510.7|15512.2|15510.2|0
1642138660000|2022-01-14 05:37:40|15512.8|15510.8|15513.7|15511.7|15513.8|15511.8|15512.5|15510.5|12
1642138670000|2022-01-14 05:37:50|15513.8|15511.8|15515.8|15513.8|15516|15514|15513.8|15511.8|18
1642138680000|2022-01-14 05:38:00|15515.9|15513.9|15516|15514|15516.5|15514.5|15515.7|15513.7|13
1642138690000|2022-01-14 05:38:10|15515|15513|15514.2|15512.2|15515|15513|15514|15512|7
1642138700000|2022-01-14 05:38:20|15514|15512|15512.8|15510.8|15514|15512|15512.4|15510.4|8
1642138710000|2022-01-14 05:38:30|15512.9|15510.9|15512.5|15510.5|15513.2|15511.2|15512.4|15510.4|1
1642138720000|2022-01-14 05:38:40|15512|15510|15512.4|15510.4|15513.2|15511.2|15512|15510|8
1642138730000|2022-01-14 05:38:50|15513.7|15511.7|15512|15510|15513.7|15511.7|15511.9|15509.9|6
1642138740000|2022-01-14 05:39:00|15512.2|15510.2|15514.8|15512.8|15514.9|15512.9|15512|15510|7
1642138750000|2022-01-14 05:39:10|15514.9|15512.9|15514.7|15512.7|15515.5|15513.5|15514.5|15512.5|7
1642138760000|2022-01-14 05:39:20|15514.8|15512.8|15514.4|15512.4|15514.8|15512.8|15514.3|15512.3|9
1642138770000|2022-01-14 05:39:30|15514.3|15512.3|15514.8|15512.8|15515.3|15513.3|15514.2|15512.2|8
1642138780000|2022-01-14 05:39:40|15514.9|15512.9|15514.7|15512.7|15514.9|15512.9|15514.7|15512.7|1
1642138790000|2022-01-14 05:39:50|15513.7|15511.7|15512.7|15510.7|15513.7|15511.7|15512|15510|11
1642138800000|2022-01-14 05:40:00|15512.8|15510.8|15512|15510|15512.8|15510.8|15511.9|15509.9|0
1642138810000|2022-01-14 05:40:10|15511.9|15509.9|15510.9|15508.9|15512|15510|15510.4|15508.4|5
1642138820000|2022-01-14 05:40:20|15511|15509|15511.4|15509.4|15511.4|15509.4|15511|15509|3
1642138830000|2022-01-14 05:40:30|15511.3|15509.3|15510.8|15508.8|15511.4|15509.4|15510.8|15508.8|3
1642138840000|2022-01-14 05:40:40|15510.7|15508.7|15510.7|15508.7|15510.8|15508.8|15510.2|15508.2|0
1642138850000|2022-01-14 05:40:50|15510.2|15508.2|15510.5|15508.5|15511.2|15509.2|15509.7|15507.7|20
1642138860000|2022-01-14 05:41:00|15510.7|15508.7|15511.2|15509.2|15512|15510|15510.7|15508.7|8
1642138870000|2022-01-14 05:41:10|15511.3|15509.3|15512.9|15510.9|15513.7|15511.7|15511.3|15509.3|2
1642138880000|2022-01-14 05:41:20|15512.7|15510.7|15513|15511|15513.2|15511.2|15512.7|15510.7|3
1642138890000|2022-01-14 05:41:30|15512.7|15510.7|15511.9|15509.9|15512.7|15510.7|15510.7|15508.7|8
1642138900000|2022-01-14 05:41:40|15511.8|15509.8|15512.2|15510.2|15512.2|15510.2|15511.8|15509.8|1
1642138910000|2022-01-14 05:41:50|15512|15510|15513.3|15511.3|15513.4|15511.4|15512|15510|4
1642138920000|2022-01-14 05:42:00|15513.4|15511.4|15513.2|15511.2|15513.8|15511.8|15512.5|15510.5|8
1642138930000|2022-01-14 05:42:10|15513|15511|15512.3|15510.3|15513|15511|15512.3|15510.3|0
1642138940000|2022-01-14 05:42:20|15512.5|15510.5|15512.3|15510.3|15512.5|15510.5|15512|15510|13
1642138950000|2022-01-14 05:42:30|15512.2|15510.2|15510.8|15508.8|15512.2|15510.2|15510.8|15508.8|0
1642138960000|2022-01-14 05:42:40|15510.4|15508.4|15509.2|15507.2|15510.4|15508.4|15508.4|15506.4|14
1642138970000|2022-01-14 05:42:50|15509|15507|15508.7|15506.7|15509|15507|15508.3|15506.3|1
1642138980000|2022-01-14 05:43:00|15508.8|15506.8|15509.3|15507.3|15509.7|15507.7|15508.7|15506.7|1
1642138990000|2022-01-14 05:43:10|15509.4|15507.4|15509|15507|15509.4|15507.4|15508.7|15506.7|2
1642139000000|2022-01-14 05:43:20|15509.2|15507.2|15508.9|15506.9|15509.4|15507.4|15508.9|15506.9|2
1642139010000|2022-01-14 05:43:30|15508.5|15506.5|15507.5|15505.5|15509.2|15507.2|15506.9|15504.9|44
1642139020000|2022-01-14 05:43:40|15507.3|15505.3|15507.5|15505.5|15507.8|15505.8|15507.3|15505.3|2
1642139030000|2022-01-14 05:43:50|15507.4|15505.4|15506.8|15504.8|15507.4|15505.4|15506.7|15504.7|12
1642139040000|2022-01-14 05:44:00|15506.7|15504.7|15505.9|15503.9|15507.9|15505.9|15505.9|15503.9|4
1642139050000|2022-01-14 05:44:10|15505.8|15503.8|15506|15504|15506|15504|15504.9|15502.9|17
1642139060000|2022-01-14 05:44:20|15505.9|15503.9|15506.8|15504.8|15506.8|15504.8|15505.4|15503.4|9
1642139070000|2022-01-14 05:44:30|15506.9|15504.9|15507|15505|15507.4|15505.4|15506.9|15504.9|1
1642139080000|2022-01-14 05:44:40|15507.2|15505.2|15510.9|15508.9|15510.9|15508.9|15507.2|15505.2|8
1642139090000|2022-01-14 05:44:50|15511|15509|15509.2|15507.2|15511|15509|15509.2|15507.2|4
1642139100000|2022-01-14 05:45:00|15509|15507|15509.7|15507.7|15510.4|15508.4|15508.8|15506.8|9
1642139110000|2022-01-14 05:45:10|15508.8|15506.8|15507.4|15505.4|15508.8|15506.8|15507.3|15505.3|12
1642139120000|2022-01-14 05:45:20|15507|15505|15509.7|15507.7|15509.7|15507.7|15507|15505|11
1642139130000|2022-01-14 05:45:30|15509.8|15507.8|15510.9|15508.9|15510.9|15508.9|15509.8|15507.8|7
1642139140000|2022-01-14 05:45:40|15510.8|15508.8|15510.2|15508.2|15510.9|15508.9|15510|15508|7
1642139150000|2022-01-14 05:45:50|15510|15508|15510.9|15508.9|15511.7|15509.7|15510|15508|7
1642139160000|2022-01-14 05:46:00|15511|15509|15510.8|15508.8|15511|15509|15510.8|15508.8|0
1642139170000|2022-01-14 05:46:10|15510.3|15508.3|15510|15508|15510.4|15508.4|15510|15508|5
1642139180000|2022-01-14 05:46:20|15509.8|15507.8|15507.5|15505.5|15509.8|15507.8|15507.4|15505.4|4
1642139190000|2022-01-14 05:46:30|15508.2|15506.2|15507.7|15505.7|15508.4|15506.4|15507.7|15505.7|5
1642139200000|2022-01-14 05:46:40|15508.3|15506.3|15508.3|15506.3|15508.5|15506.5|15508.3|15506.3|3
1642139210000|2022-01-14 05:46:50|15508.5|15506.5|15508.9|15506.9|15509.8|15507.8|15508.5|15506.5|3
1642139220000|2022-01-14 05:47:00|15509.2|15507.2|15509.4|15507.4|15509.4|15507.4|15509.2|15507.2|0
1642139230000|2022-01-14 05:47:10|15509.5|15507.5|15508|15506|15509.5|15507.5|15507.5|15505.5|5
1642139240000|2022-01-14 05:47:20|15507.9|15505.9|15508.5|15506.5|15508.5|15506.5|15507.2|15505.2|12
1642139250000|2022-01-14 05:47:30|15507.7|15505.7|15509.8|15507.8|15509.8|15507.8|15507.7|15505.7|0
1642139260000|2022-01-14 05:47:40|15509.7|15507.7|15508.5|15506.5|15510.2|15508.2|15508.5|15506.5|5
1642139270000|2022-01-14 05:47:50|15508.8|15506.8|15508.4|15506.4|15508.8|15506.8|15508.4|15506.4|1
1642139280000|2022-01-14 05:48:00|15508.5|15506.5|15510.8|15508.8|15510.9|15508.9|15508.5|15506.5|9
1642139290000|2022-01-14 05:48:10|15510.7|15508.7|15510.8|15508.8|15511.2|15509.2|15510.7|15508.7|0
1642139300000|2022-01-14 05:48:20|15510.9|15508.9|15510.9|15508.9|15511.2|15509.2|15510|15508|3
1642139310000|2022-01-14 05:48:30|15511.2|15509.2|15510.8|15508.8|15511.7|15509.7|15510.5|15508.5|6
1642139320000|2022-01-14 05:48:40|15510.9|15508.9|15511|15509|15511.4|15509.4|15510.8|15508.8|4
1642139330000|2022-01-14 05:48:50|15510.9|15508.9|15510.8|15508.8|15510.9|15508.9|15510.8|15508.8|0
1642139340000|2022-01-14 05:49:00|15510.9|15508.9|15510.9|15508.9|15511|15509|15510.8|15508.8|1
1642139350000|2022-01-14 05:49:10|15510.7|15508.7|15509.3|15507.3|15510.7|15508.7|15509|15507|2
1642139360000|2022-01-14 05:49:20|15509.9|15507.9|15510.5|15508.5|15510.9|15508.9|15509.8|15507.8|20
1642139370000|2022-01-14 05:49:30|15510.7|15508.7|15510.9|15508.9|15511|15509|15510.4|15508.4|1
1642139380000|2022-01-14 05:49:40|15511|15509|15511.4|15509.4|15511.5|15509.5|15510.5|15508.5|12
1642139390000|2022-01-14 05:49:50|15512.8|15510.8|15513.5|15511.5|15513.5|15511.5|15512.8|15510.8|22
1642139400000|2022-01-14 05:50:00|15513.4|15511.4|15511|15509|15513.4|15511.4|15511|15509|5
1642139410000|2022-01-14 05:50:10|15511.2|15509.2|15511.2|15509.2|15511.5|15509.5|15511|15509|7
1642139420000|2022-01-14 05:50:20|15511|15509|15511.4|15509.4|15511.5|15509.5|15511|15509|4
1642139430000|2022-01-14 05:50:30|15511.5|15509.5|15512.4|15510.4|15513.5|15511.5|15511.4|15509.4|8
1642139440000|2022-01-14 05:50:40|15512.5|15510.5|15513.3|15511.3|15513.5|15511.5|15512.5|15510.5|4
1642139450000|2022-01-14 05:50:50|15513.4|15511.4|15512.4|15510.4|15513.4|15511.4|15512.3|15510.3|2
1642139460000|2022-01-14 05:51:00|15512.3|15510.3|15511.2|15509.2|15512.5|15510.5|15510.8|15508.8|18
1642139470000|2022-01-14 05:51:10|15511|15509|15511.5|15509.5|15511.5|15509.5|15510.9|15508.9|3
1642139480000|2022-01-14 05:51:20|15511.4|15509.4|15512.8|15510.8|15513|15511|15511.4|15509.4|4
1642139490000|2022-01-14 05:51:30|15512.9|15510.9|15511.7|15509.7|15513.2|15511.2|15511.4|15509.4|2
1642139500000|2022-01-14 05:51:40|15511.5|15509.5|15511.2|15509.2|15511.9|15509.9|15511.2|15509.2|1
1642139510000|2022-01-14 05:51:50|15511.3|15509.3|15511|15509|15511.4|15509.4|15511|15509|3
1642139520000|2022-01-14 05:52:00|15510.9|15508.9|15511.9|15509.9|15512.2|15510.2|15509.8|15507.8|9
1642139530000|2022-01-14 05:52:10|15512|15510|15512.9|15510.9|15513.2|15511.2|15512|15510|2
1642139540000|2022-01-14 05:52:20|15512.8|15510.8|15513.5|15511.5|15513.7|15511.7|15512.7|15510.7|3
1642139550000|2022-01-14 05:52:30|15513|15511|15511.9|15509.9|15513|15511|15511.5|15509.5|7
1642139560000|2022-01-14 05:52:40|15511.8|15509.8|15513|15511|15513|15511|15511.5|15509.5|3
1642139570000|2022-01-14 05:52:50|15513.4|15511.4|15514|15512|15514.7|15512.7|15512.9|15510.9|13
1642139580000|2022-01-14 05:53:00|15514.2|15512.2|15514.9|15512.9|15515.5|15513.5|15514.2|15512.2|30
1642139590000|2022-01-14 05:53:10|15514.8|15512.8|15515.8|15513.8|15515.8|15513.8|15513.8|15511.8|5
1642139600000|2022-01-14 05:53:20|15516|15514|15516|15514|15516.2|15514.2|15514.9|15512.9|6
1642139610000|2022-01-14 05:53:30|15516.2|15514.2|15514.8|15512.8|15516.8|15514.8|15514.2|15512.2|21
1642139620000|2022-01-14 05:53:40|15514.9|15512.9|15516.3|15514.3|15516.3|15514.3|15514.7|15512.7|8
1642139630000|2022-01-14 05:53:50|15516.2|15514.2|15518|15516|15518.3|15516.3|15515.9|15513.9|29
1642139640000|2022-01-14 05:54:00|15518.2|15516.2|15517.8|15515.8|15519.5|15517.5|15517.5|15515.5|26
1642139650000|2022-01-14 05:54:10|15517.7|15515.7|15517.2|15515.2|15517.7|15515.7|15515.9|15513.9|14
1642139660000|2022-01-14 05:54:20|15517.3|15515.3|15517.2|15515.2|15517.3|15515.3|15516.5|15514.5|2
1642139670000|2022-01-14 05:54:30|15517|15515|15516.9|15514.9|15517.2|15515.2|15516.8|15514.8|2
1642139680000|2022-01-14 05:54:40|15516.8|15514.8|15518.4|15516.4|15518.4|15516.4|15516.5|15514.5|5
1642139690000|2022-01-14 05:54:50|15518.5|15516.5|15518.3|15516.3|15519.5|15517.5|15518.3|15516.3|8
1642139700000|2022-01-14 05:55:00|15518.2|15516.2|15518.7|15516.7|15519.4|15517.4|15517.7|15515.7|13
1642139710000|2022-01-14 05:55:10|15518.5|15516.5|15517.9|15515.9|15518.5|15516.5|15517.9|15515.9|8
1642139720000|2022-01-14 05:55:20|15517.8|15515.8|15518|15516|15518.4|15516.4|15517.7|15515.7|7
1642139730000|2022-01-14 05:55:30|15517.5|15515.5|15516|15514|15517.5|15515.5|15516|15514|20
1642139740000|2022-01-14 05:55:40|15515.9|15513.9|15517.3|15515.3|15517.3|15515.3|15515.9|15513.9|19
1642139750000|2022-01-14 05:55:50|15517.4|15515.4|15518.8|15516.8|15518.9|15516.9|15517.4|15515.4|15
1642139760000|2022-01-14 05:56:00|15518.7|15516.7|15519.5|15517.5|15519.7|15517.7|15518.7|15516.7|22
1642139770000|2022-01-14 05:56:10|15519.7|15517.7|15519.5|15517.5|15520|15518|15519.3|15517.3|14
1642139780000|2022-01-14 05:56:20|15519.7|15517.7|15519.4|15517.4|15519.8|15517.8|15518.3|15516.3|8
1642139790000|2022-01-14 05:56:30|15519.5|15517.5|15517.7|15515.7|15519.5|15517.5|15517.7|15515.7|12
1642139800000|2022-01-14 05:56:40|15517.8|15515.8|15518.5|15516.5|15518.8|15516.8|15517.4|15515.4|12
1642139810000|2022-01-14 05:56:50|15518.4|15516.4|15518.7|15516.7|15518.7|15516.7|15518.2|15516.2|2
1642139820000|2022-01-14 05:57:00|15518.9|15516.9|15518.7|15516.7|15519.2|15517.2|15518.3|15516.3|17
1642139830000|2022-01-14 05:57:10|15518.2|15516.2|15518.4|15516.4|15518.7|15516.7|15518.2|15516.2|2
1642139840000|2022-01-14 05:57:20|15518.3|15516.3|15518.2|15516.2|15518.3|15516.3|15518.2|15516.2|0
1642139850000|2022-01-14 05:57:30|15518|15516|15516.5|15514.5|15518|15516|15516.3|15514.3|6
1642139860000|2022-01-14 05:57:40|15516.2|15514.2|15516.5|15514.5|15516.5|15514.5|15515.8|15513.8|8
1642139870000|2022-01-14 05:57:50|15516.9|15514.9|15516.9|15514.9|15517.2|15515.2|15516.9|15514.9|5
1642139880000|2022-01-14 05:58:00|15517|15515|15517.7|15515.7|15518.3|15516.3|15517|15515|7
1642139890000|2022-01-14 05:58:10|15517.9|15515.9|15517.7|15515.7|15518.4|15516.4|15517.7|15515.7|33
1642139900000|2022-01-14 05:58:20|15517.5|15515.5|15517.4|15515.4|15518.2|15516.2|15517.2|15515.2|6
1642139910000|2022-01-14 05:58:30|15517.2|15515.2|15517.2|15515.2|15517.9|15515.9|15516.4|15514.4|7
1642139920000|2022-01-14 05:58:40|15517|15515|15519|15517|15519|15517|15517|15515|1
1642139930000|2022-01-14 05:58:50|15519.2|15517.2|15518.8|15516.8|15519.3|15517.3|15518.7|15516.7|4
1642139940000|2022-01-14 05:59:00|15518.7|15516.7|15518.8|15516.8|15519|15517|15517.3|15515.3|13
1642139950000|2022-01-14 05:59:10|15518.9|15516.9|15524.7|15522.7|15524.7|15522.7|15518.8|15516.8|187
1642139960000|2022-01-14 05:59:20|15524.5|15522.5|15523.5|15521.5|15525.4|15523.4|15522.7|15520.7|36
1642139970000|2022-01-14 05:59:30|15523.7|15521.7|15522.5|15520.5|15523.7|15521.7|15521.4|15519.4|28
1642139980000|2022-01-14 05:59:40|15522.7|15520.7|15522.9|15520.9|15523.5|15521.5|15522.7|15520.7|5
1642139990000|2022-01-14 05:59:50|15523|15521|15524.7|15522.7|15524.7|15522.7|15522.4|15520.4|7
1642140000000|2022-01-14 06:00:00|15524.4|15522.4|15522.8|15520.8|15524.8|15522.8|15522.5|15520.5|46
1642140010000|2022-01-14 06:00:10|15522.9|15520.9|15525.3|15523.3|15525.8|15523.8|15522.9|15520.9|15
1642140020000|2022-01-14 06:00:20|15525.4|15523.4|15524.7|15522.7|15525.4|15523.4|15523.5|15521.5|13
1642140030000|2022-01-14 06:00:30|15524.8|15522.8|15526|15524|15526|15524|15524.7|15522.7|24
1642140040000|2022-01-14 06:00:40|15525.8|15523.8|15525.8|15523.8|15526.9|15524.9|15525.3|15523.3|30
1642140050000|2022-01-14 06:00:50|15525.9|15523.9|15527.8|15525.8|15527.9|15525.9|15525.9|15523.9|29
1642140060000|2022-01-14 06:01:00|15528.2|15526.2|15529.8|15527.8|15529.8|15527.8|15527.9|15525.9|84
1642140070000|2022-01-14 06:01:10|15529.9|15527.9|15529|15527|15529.9|15527.9|15528.8|15526.8|13
1642140080000|2022-01-14 06:01:20|15528.8|15526.8|15532.8|15530.8|15532.9|15530.9|15528.8|15526.8|100
1642140090000|2022-01-14 06:01:30|15532.7|15530.7|15534.5|15532.5|15536.7|15534.7|15532.5|15530.5|98
1642140100000|2022-01-14 06:01:40|15535|15533|15532.8|15530.8|15536.5|15534.5|15532.8|15530.8|45
1642140110000|2022-01-14 06:01:50|15533.2|15531.2|15531.4|15529.4|15533.2|15531.2|15530|15528|30
1642140120000|2022-01-14 06:02:00|15531.5|15529.5|15530.5|15528.5|15531.5|15529.5|15529.8|15527.8|16
1642140130000|2022-01-14 06:02:10|15530.4|15528.4|15529|15527|15530.5|15528.5|15527.3|15525.3|39
1642140140000|2022-01-14 06:02:20|15529.2|15527.2|15533|15531|15533|15531|15529|15527|54
1642140150000|2022-01-14 06:02:30|15533.5|15531.5|15530.2|15528.2|15533.5|15531.5|15529.3|15527.3|18
1642140160000|2022-01-14 06:02:40|15530.3|15528.3|15530.9|15528.9|15531.5|15529.5|15530|15528|10
1642140170000|2022-01-14 06:02:50|15530.8|15528.8|15531|15529|15531|15529|15529.7|15527.7|10
1642140180000|2022-01-14 06:03:00|15531.4|15529.4|15531.7|15529.7|15532.8|15530.8|15530.5|15528.5|19
1642140190000|2022-01-14 06:03:10|15531|15529|15532.3|15530.3|15532.7|15530.7|15531|15529|6
1642140200000|2022-01-14 06:03:20|15532.5|15530.5|15531|15529|15532.5|15530.5|15531|15529|11
1642140210000|2022-01-14 06:03:30|15531.2|15529.2|15529|15527|15531.4|15529.4|15529|15527|12
1642140220000|2022-01-14 06:03:40|15528.9|15526.9|15528.7|15526.7|15530|15528|15528.3|15526.3|17
1642140230000|2022-01-14 06:03:50|15528.5|15526.5|15529.2|15527.2|15529.4|15527.4|15527.5|15525.5|16
1642140240000|2022-01-14 06:04:00|15529.3|15527.3|15527.9|15525.9|15530.4|15528.4|15527|15525|10
1642140250000|2022-01-14 06:04:10|15527.8|15525.8|15528|15526|15528.2|15526.2|15527.3|15525.3|0
1642140260000|2022-01-14 06:04:20|15528.7|15526.7|15526.8|15524.8|15528.7|15526.7|15526.8|15524.8|11
1642140270000|2022-01-14 06:04:30|15525.9|15523.9|15525.8|15523.8|15526.5|15524.5|15525.8|15523.8|20
1642140280000|2022-01-14 06:04:40|15525.9|15523.9|15523.2|15521.2|15526.3|15524.3|15522.2|15520.2|21
1642140290000|2022-01-14 06:04:50|15523|15521|15522.3|15520.3|15523.2|15521.2|15521.8|15519.8|13
1642140300000|2022-01-14 06:05:00|15521.9|15519.9|15521|15519|15522.2|15520.2|15520.5|15518.5|13
1642140310000|2022-01-14 06:05:10|15521.2|15519.2|15520.2|15518.2|15521.7|15519.7|15519.8|15517.8|18
1642140320000|2022-01-14 06:05:20|15520|15518|15520|15518|15520.7|15518.7|15519.3|15517.3|19
1642140330000|2022-01-14 06:05:30|15519.8|15517.8|15518.8|15516.8|15520|15518|15518.8|15516.8|8
1642140340000|2022-01-14 06:05:40|15518.4|15516.4|15518.4|15516.4|15520|15518|15518.2|15516.2|62
1642140350000|2022-01-14 06:05:50|15518.7|15516.7|15517.3|15515.3|15518.8|15516.8|15516.5|15514.5|12
1642140360000|2022-01-14 06:06:00|15517.4|15515.4|15518.7|15516.7|15519|15517|15516.2|15514.2|24
1642140370000|2022-01-14 06:06:10|15518.3|15516.3|15518.2|15516.2|15518.9|15516.9|15517.9|15515.9|9
1642140380000|2022-01-14 06:06:20|15518.5|15516.5|15518.3|15516.3|15518.5|15516.5|15517.9|15515.9|6
1642140390000|2022-01-14 06:06:30|15518.4|15516.4|15515.2|15513.2|15518.4|15516.4|15514|15512|92
1642140400000|2022-01-14 06:06:40|15515.3|15513.3|15517.3|15515.3|15517.4|15515.4|15515.2|15513.2|6
1642140410000|2022-01-14 06:06:50|15517.2|15515.2|15514.8|15512.8|15517.2|15515.2|15514.8|15512.8|14
1642140420000|2022-01-14 06:07:00|15514.7|15512.7|15509.8|15507.8|15514.8|15512.8|15509.8|15507.8|63
1642140430000|2022-01-14 06:07:10|15510|15508|15511.4|15509.4|15511.8|15509.8|15509|15507|37
1642140440000|2022-01-14 06:07:20|15510.4|15508.4|15510.3|15508.3|15510.4|15508.4|15508|15506|23
1642140450000|2022-01-14 06:07:30|15510.4|15508.4|15511.8|15509.8|15511.8|15509.8|15510.3|15508.3|14
1642140460000|2022-01-14 06:07:40|15511.4|15509.4|15511.5|15509.5|15512.2|15510.2|15510.8|15508.8|25
1642140470000|2022-01-14 06:07:50|15511.4|15509.4|15511.2|15509.2|15512|15510|15510.7|15508.7|7
1642140480000|2022-01-14 06:08:00|15511.3|15509.3|15510.8|15508.8|15511.3|15509.3|15510.5|15508.5|9
1642140490000|2022-01-14 06:08:10|15511.2|15509.2|15509.3|15507.3|15511.2|15509.2|15509.2|15507.2|13
1642140500000|2022-01-14 06:08:20|15509.2|15507.2|15509.8|15507.8|15510.2|15508.2|15509.2|15507.2|10
1642140510000|2022-01-14 06:08:30|15509.7|15507.7|15511.3|15509.3|15511.3|15509.3|15509.3|15507.3|21
1642140520000|2022-01-14 06:08:40|15511.4|15509.4|15510.2|15508.2|15511.7|15509.7|15509.9|15507.9|10
1642140530000|2022-01-14 06:08:50|15510.3|15508.3|15510.7|15508.7|15511.3|15509.3|15509.9|15507.9|5
1642140540000|2022-01-14 06:09:00|15510.8|15508.8|15510.4|15508.4|15511.5|15509.5|15510.4|15508.4|15
1642140550000|2022-01-14 06:09:10|15510.5|15508.5|15511|15509|15511.3|15509.3|15510.5|15508.5|7
1642140560000|2022-01-14 06:09:20|15510.7|15508.7|15510.9|15508.9|15510.9|15508.9|15509.9|15507.9|18
1642140570000|2022-01-14 06:09:30|15511|15509|15511.3|15509.3|15511.3|15509.3|15510.5|15508.5|6
1642140580000|2022-01-14 06:09:40|15511.4|15509.4|15511.9|15509.9|15512.5|15510.5|15511.4|15509.4|12
1642140590000|2022-01-14 06:09:50|15512|15510|15512.2|15510.2|15512.5|15510.5|15511.9|15509.9|6
1642140600000|2022-01-14 06:10:00|15512.3|15510.3|15515.5|15513.5|15515.7|15513.7|15510.9|15508.9|27
1642140610000|2022-01-14 06:10:10|15515.7|15513.7|15514.4|15512.4|15516.2|15514.2|15513.7|15511.7|12
1642140620000|2022-01-14 06:10:20|15514.5|15512.5|15513.9|15511.9|15514.9|15512.9|15513.4|15511.4|11
1642140630000|2022-01-14 06:10:30|15513.8|15511.8|15514.3|15512.3|15514.3|15512.3|15513.8|15511.8|0
1642140640000|2022-01-14 06:10:40|15515|15513|15514.5|15512.5|15515.4|15513.4|15514.2|15512.2|9
1642140650000|2022-01-14 06:10:50|15513.9|15511.9|15511.8|15509.8|15513.9|15511.9|15511.5|15509.5|37
1642140660000|2022-01-14 06:11:00|15511.9|15509.9|15516|15514|15516|15514|15511.9|15509.9|8
1642140670000|2022-01-14 06:11:10|15516.2|15514.2|15516.5|15514.5|15516.5|15514.5|15515.7|15513.7|16
1642140680000|2022-01-14 06:11:20|15517.2|15515.2|15517.7|15515.7|15518.2|15516.2|15517.2|15515.2|12
1642140690000|2022-01-14 06:11:30|15516.7|15514.7|15518.2|15516.2|15518.3|15516.3|15516.5|15514.5|13
1642140700000|2022-01-14 06:11:40|15518.3|15516.3|15517.7|15515.7|15518.4|15516.4|15517.5|15515.5|2
1642140710000|2022-01-14 06:11:50|15517.5|15515.5|15517.5|15515.5|15517.8|15515.8|15517.4|15515.4|1
1642140720000|2022-01-14 06:12:00|15517.7|15515.7|15522.4|15520.4|15522.4|15520.4|15517.5|15515.5|22
1642140730000|2022-01-14 06:12:10|15522.5|15520.5|15522.3|15520.3|15523.8|15521.8|15521.9|15519.9|29
1642140740000|2022-01-14 06:12:20|15521.9|15519.9|15520.7|15518.7|15521.9|15519.9|15520.4|15518.4|7
1642140750000|2022-01-14 06:12:30|15520.8|15518.8|15520.7|15518.7|15521.2|15519.2|15520.2|15518.2|6
1642140760000|2022-01-14 06:12:40|15520.5|15518.5|15521.5|15519.5|15521.5|15519.5|15520.2|15518.2|0
1642140770000|2022-01-14 06:12:50|15522|15520|15521.9|15519.9|15522.3|15520.3|15521.5|15519.5|5
1642140780000|2022-01-14 06:13:00|15521.8|15519.8|15522|15520|15522.3|15520.3|15520.9|15518.9|8
1642140790000|2022-01-14 06:13:10|15522.2|15520.2|15523|15521|15523|15521|15522.2|15520.2|7
1642140800000|2022-01-14 06:13:20|15523.3|15521.3|15522.5|15520.5|15523.3|15521.3|15522.5|15520.5|7
1642140810000|2022-01-14 06:13:30|15522.2|15520.2|15522.8|15520.8|15522.8|15520.8|15521.2|15519.2|6
1642140820000|2022-01-14 06:13:40|15522.4|15520.4|15520.7|15518.7|15522.7|15520.7|15520|15518|5
1642140830000|2022-01-14 06:13:50|15520.8|15518.8|15524.8|15522.8|15524.8|15522.8|15520.8|15518.8|20
1642140840000|2022-01-14 06:14:00|15524.9|15522.9|15524|15522|15525|15523|15524|15522|14
1642140850000|2022-01-14 06:14:10|15523.8|15521.8|15524.7|15522.7|15525.2|15523.2|15523.5|15521.5|3
1642140860000|2022-01-14 06:14:20|15524.5|15522.5|15524.9|15522.9|15524.9|15522.9|15524.2|15522.2|9
1642140870000|2022-01-14 06:14:30|15525|15523|15525.3|15523.3|15525.8|15523.8|15525|15523|15
1642140880000|2022-01-14 06:14:40|15525.4|15523.4|15525.3|15523.3|15525.8|15523.8|15525.3|15523.3|3
1642140890000|2022-01-14 06:14:50|15525.4|15523.4|15525.9|15523.9|15525.9|15523.9|15524.8|15522.8|6
1642140900000|2022-01-14 06:15:00|15526|15524|15528.8|15526.8|15530.4|15528.4|15525.8|15523.8|51
1642140910000|2022-01-14 06:15:10|15528.9|15526.9|15532.7|15530.7|15533|15531|15528.9|15526.9|46
1642140920000|2022-01-14 06:15:20|15532.8|15530.8|15534|15532|15534.5|15532.5|15531.9|15529.9|71
1642140930000|2022-01-14 06:15:30|15533.9|15531.9|15536.3|15534.3|15537|15535|15533.9|15531.9|77
1642140940000|2022-01-14 06:15:40|15536.5|15534.5|15534|15532|15536.5|15534.5|15534|15532|37
1642140950000|2022-01-14 06:15:50|15534.2|15532.2|15532.2|15530.2|15534.4|15532.4|15532.2|15530.2|19
1642140960000|2022-01-14 06:16:00|15532|15530|15530.3|15528.3|15532.8|15530.8|15530.3|15528.3|12
1642140970000|2022-01-14 06:16:10|15530.4|15528.4|15533.4|15531.4|15533.4|15531.4|15529.8|15527.8|12
1642140980000|2022-01-14 06:16:20|15533.8|15531.8|15533.7|15531.7|15534.9|15532.9|15533.4|15531.4|13
1642140990000|2022-01-14 06:16:30|15533.4|15531.4|15532.3|15530.3|15533.4|15531.4|15531|15529|7
1642141000000|2022-01-14 06:16:40|15532.2|15530.2|15534.3|15532.3|15534.3|15532.3|15532|15530|6
1642141010000|2022-01-14 06:16:50|15534.2|15532.2|15535.8|15533.8|15535.9|15533.9|15533.9|15531.9|22
1642141020000|2022-01-14 06:17:00|15535.7|15533.7|15534.8|15532.8|15535.7|15533.7|15534.8|15532.8|17
1642141030000|2022-01-14 06:17:10|15535|15533|15534.8|15532.8|15535.7|15533.7|15534.8|15532.8|23
1642141040000|2022-01-14 06:17:20|15534.9|15532.9|15533.8|15531.8|15535|15533|15533.8|15531.8|29
1642141050000|2022-01-14 06:17:30|15534.3|15532.3|15532.4|15530.4|15535|15533|15532.4|15530.4|14
1642141060000|2022-01-14 06:17:40|15532|15530|15532.2|15530.2|15532.3|15530.3|15530.9|15528.9|17
1642141070000|2022-01-14 06:17:50|15532.3|15530.3|15533.3|15531.3|15534.2|15532.2|15532|15530|9
1642141080000|2022-01-14 06:18:00|15533|15531|15532|15530|15533.2|15531.2|15531.7|15529.7|7
1642141090000|2022-01-14 06:18:10|15531.9|15529.9|15531.8|15529.8|15532.4|15530.4|15531.8|15529.8|4
1642141100000|2022-01-14 06:18:20|15531.9|15529.9|15530.8|15528.8|15532|15530|15530.5|15528.5|19
1642141110000|2022-01-14 06:18:30|15531.2|15529.2|15528.5|15526.5|15531.4|15529.4|15528.5|15526.5|19
1642141120000|2022-01-14 06:18:40|15528.2|15526.2|15529.2|15527.2|15529.5|15527.5|15527.8|15525.8|16
1642141130000|2022-01-14 06:18:50|15529.3|15527.3|15529.7|15527.7|15530|15528|15529.3|15527.3|5
1642141140000|2022-01-14 06:19:00|15529.4|15527.4|15529.9|15527.9|15530.2|15528.2|15527.9|15525.9|8
1642141150000|2022-01-14 06:19:10|15530|15528|15529.7|15527.7|15530.2|15528.2|15529.5|15527.5|2
1642141160000|2022-01-14 06:19:20|15529.5|15527.5|15531.9|15529.9|15532|15530|15529.5|15527.5|5
1642141170000|2022-01-14 06:19:30|15531.7|15529.7|15530.8|15528.8|15531.9|15529.9|15530.4|15528.4|13
1642141180000|2022-01-14 06:19:40|15529.7|15527.7|15531.8|15529.8|15531.8|15529.8|15529.7|15527.7|2
1642141190000|2022-01-14 06:19:50|15531.9|15529.9|15531.7|15529.7|15531.9|15529.9|15531.2|15529.2|4
1642141200000|2022-01-14 06:20:00|15531.8|15529.8|15531|15529|15531.8|15529.8|15530.4|15528.4|6
1642141210000|2022-01-14 06:20:10|15531.2|15529.2|15533.9|15531.9|15533.9|15531.9|15531.2|15529.2|11
1642141220000|2022-01-14 06:20:20|15534|15532|15535.4|15533.4|15535.4|15533.4|15534|15532|19
1642141230000|2022-01-14 06:20:30|15535.2|15533.2|15535.4|15533.4|15535.8|15533.8|15535|15533|9
1642141240000|2022-01-14 06:20:40|15535.3|15533.3|15535.9|15533.9|15536.3|15534.3|15535.3|15533.3|13
1642141250000|2022-01-14 06:20:50|15536.2|15534.2|15539.8|15537.8|15539.8|15537.8|15535.9|15533.9|106
1642141260000|2022-01-14 06:21:00|15540|15538|15540.5|15538.5|15540.9|15538.9|15538.5|15536.5|97
1642141270000|2022-01-14 06:21:10|15540.4|15538.4|15538.5|15536.5|15540.4|15538.4|15538.4|15536.4|16
1642141280000|2022-01-14 06:21:20|15538.4|15536.4|15536.8|15534.8|15538.4|15536.4|15536.8|15534.8|15
1642141290000|2022-01-14 06:21:30|15536.9|15534.9|15534.7|15532.7|15537.3|15535.3|15534.4|15532.4|14
1642141300000|2022-01-14 06:21:40|15533.8|15531.8|15533|15531|15534.7|15532.7|15533|15531|19
1642141310000|2022-01-14 06:21:50|15533.2|15531.2|15532.2|15530.2|15533.7|15531.7|15532.2|15530.2|22
1642141320000|2022-01-14 06:22:00|15532|15530|15529.4|15527.4|15532|15530|15529.4|15527.4|30
1642141330000|2022-01-14 06:22:10|15529.3|15527.3|15529.7|15527.7|15529.7|15527.7|15529.2|15527.2|15
1642141340000|2022-01-14 06:22:20|15528.9|15526.9|15529.3|15527.3|15529.8|15527.8|15528.9|15526.9|23
1642141350000|2022-01-14 06:22:30|15529.4|15527.4|15522.9|15520.9|15529.4|15527.4|15522.9|15520.9|68
1642141360000|2022-01-14 06:22:40|15520.8|15518.8|15518.9|15516.9|15520.9|15518.9|15517.5|15515.5|78
1642141370000|2022-01-14 06:22:50|15520.8|15518.8|15522.5|15520.5|15522.5|15520.5|15519.5|15517.5|64
1642141380000|2022-01-14 06:23:00|15522.7|15520.7|15523.9|15521.9|15524.9|15522.9|15522.5|15520.5|20
1642141390000|2022-01-14 06:23:10|15523.5|15521.5|15523.9|15521.9|15524.3|15522.3|15523.5|15521.5|15
1642141400000|2022-01-14 06:23:20|15523.7|15521.7|15522.3|15520.3|15523.8|15521.8|15522.3|15520.3|6
1642141410000|2022-01-14 06:23:30|15522.4|15520.4|15522|15520|15522.4|15520.4|15520.8|15518.8|11
1642141420000|2022-01-14 06:23:40|15521.9|15519.9|15523.8|15521.8|15523.8|15521.8|15520.7|15518.7|15
1642141430000|2022-01-14 06:23:50|15523.4|15521.4|15520.4|15518.4|15523.4|15521.4|15520|15518|27
1642141440000|2022-01-14 06:24:00|15521.2|15519.2|15519.9|15517.9|15521.2|15519.2|15519.9|15517.9|21
1642141450000|2022-01-14 06:24:10|15520.7|15518.7|15518.5|15516.5|15520.8|15518.8|15518.5|15516.5|27
1642141460000|2022-01-14 06:24:20|15518.7|15516.7|15520.2|15518.2|15520.2|15518.2|15518.7|15516.7|10
1642141470000|2022-01-14 06:24:30|15520.3|15518.3|15521.7|15519.7|15521.9|15519.9|15520.3|15518.3|7
1642141480000|2022-01-14 06:24:40|15520.8|15518.8|15521.7|15519.7|15521.7|15519.7|15520.8|15518.8|14
1642141490000|2022-01-14 06:24:50|15521.9|15519.9|15523.3|15521.3|15524.2|15522.2|15521.9|15519.9|36
1642141500000|2022-01-14 06:25:00|15523.4|15521.4|15526.9|15524.9|15528|15526|15523.4|15521.4|23
1642141510000|2022-01-14 06:25:10|15526.8|15524.8|15518.4|15516.4|15527.2|15525.2|15518|15516|143
1642141520000|2022-01-14 06:25:20|15518|15516|15517.4|15515.4|15518.3|15516.3|15515|15513|69
1642141530000|2022-01-14 06:25:30|15517.7|15515.7|15516.2|15514.2|15517.7|15515.7|15515.9|15513.9|9
1642141540000|2022-01-14 06:25:40|15516|15514|15515.8|15513.8|15516.9|15514.9|15515.3|15513.3|16
1642141550000|2022-01-14 06:25:50|15515.9|15513.9|15515.4|15513.4|15516|15514|15515.2|15513.2|10
1642141560000|2022-01-14 06:26:00|15515.7|15513.7|15518|15516|15521.9|15519.9|15515.7|15513.7|46
1642141570000|2022-01-14 06:26:10|15517.8|15515.8|15519|15517|15519|15517|15517.7|15515.7|8
1642141580000|2022-01-14 06:26:20|15517.8|15515.8|15518.8|15516.8|15519.2|15517.2|15517.8|15515.8|6
1642141590000|2022-01-14 06:26:30|15518.9|15516.9|15520.8|15518.8|15520.8|15518.8|15518.9|15516.9|11
1642141600000|2022-01-14 06:26:40|15520.7|15518.7|15520.3|15518.3|15520.8|15518.8|15520.2|15518.2|2
1642141610000|2022-01-14 06:26:50|15520.2|15518.2|15518.9|15516.9|15520.2|15518.2|15518.7|15516.7|5
1642141620000|2022-01-14 06:27:00|15519|15517|15525.9|15523.9|15525.9|15523.9|15519|15517|32
1642141630000|2022-01-14 06:27:10|15526|15524|15523|15521|15526|15524|15522.5|15520.5|18
1642141640000|2022-01-14 06:27:20|15522.9|15520.9|15524.3|15522.3|15524.7|15522.7|15522.8|15520.8|6
1642141650000|2022-01-14 06:27:30|15524.2|15522.2|15525.5|15523.5|15525.5|15523.5|15524.2|15522.2|2
1642141660000|2022-01-14 06:27:40|15525.7|15523.7|15525.9|15523.9|15526.3|15524.3|15525.3|15523.3|8
1642141670000|2022-01-14 06:27:50|15524.3|15522.3|15522.8|15520.8|15527.7|15525.7|15522.8|15520.8|48
1642141680000|2022-01-14 06:28:00|15522.5|15520.5|15523.2|15521.2|15523.2|15521.2|15522.5|15520.5|3
1642141690000|2022-01-14 06:28:10|15522.7|15520.7|15523|15521|15523.2|15521.2|15522|15520|4
1642141700000|2022-01-14 06:28:20|15523.2|15521.2|15524.2|15522.2|15525.5|15523.5|15523.2|15521.2|9
1642141710000|2022-01-14 06:28:30|15524.8|15522.8|15527.9|15525.9|15527.9|15525.9|15523.2|15521.2|34
1642141720000|2022-01-14 06:28:40|15526.7|15524.7|15524.8|15522.8|15526.7|15524.7|15523.4|15521.4|12
1642141730000|2022-01-14 06:28:50|15524.5|15522.5|15523.5|15521.5|15527.9|15525.9|15523.4|15521.4|16
1642141740000|2022-01-14 06:29:00|15523.7|15521.7|15524.7|15522.7|15525.9|15523.9|15523.3|15521.3|5
1642141750000|2022-01-14 06:29:10|15524.8|15522.8|15525.4|15523.4|15526.7|15524.7|15524.8|15522.8|2
1642141760000|2022-01-14 06:29:20|15525.3|15523.3|15525.4|15523.4|15525.7|15523.7|15525.3|15523.3|1
1642141770000|2022-01-14 06:29:30|15525.7|15523.7|15525.8|15523.8|15526.9|15524.9|15525.3|15523.3|7
1642141780000|2022-01-14 06:29:40|15525.7|15523.7|15524.9|15522.9|15525.7|15523.7|15524.8|15522.8|3
1642141790000|2022-01-14 06:29:50|15525|15523|15525.7|15523.7|15526.5|15524.5|15525|15523|8
1642141800000|2022-01-14 06:30:00|15525.5|15523.5|15530.3|15528.3|15530.5|15528.5|15525.5|15523.5|24
1642141810000|2022-01-14 06:30:10|15530.5|15528.5|15525.8|15523.8|15531|15529|15525.2|15523.2|27
1642141820000|2022-01-14 06:30:20|15525.7|15523.7|15528.4|15526.4|15528.4|15526.4|15525.4|15523.4|11
1642141830000|2022-01-14 06:30:30|15528.5|15526.5|15527|15525|15528.5|15526.5|15526.9|15524.9|2
1642141840000|2022-01-14 06:30:40|15526.7|15524.7|15527.2|15525.2|15528.2|15526.2|15526.7|15524.7|14
1642141850000|2022-01-14 06:30:50|15527|15525|15525.5|15523.5|15527.2|15525.2|15525.5|15523.5|10
1642141860000|2022-01-14 06:31:00|15526|15524|15527.2|15525.2|15528.8|15526.8|15525.9|15523.9|13
1642141870000|2022-01-14 06:31:10|15527.3|15525.3|15526.8|15524.8|15527.3|15525.3|15526.8|15524.8|1
1642141880000|2022-01-14 06:31:20|15526.9|15524.9|15533.3|15531.3|15533.8|15531.8|15525.8|15523.8|98
1642141890000|2022-01-14 06:31:30|15533.2|15531.2|15531.7|15529.7|15533.2|15531.2|15529.8|15527.8|25
1642141900000|2022-01-14 06:31:40|15531.8|15529.8|15535.9|15533.9|15536.9|15534.9|15531.8|15529.8|47
1642141910000|2022-01-14 06:31:50|15535.4|15533.4|15535.3|15533.3|15535.7|15533.7|15534.7|15532.7|14
1642141920000|2022-01-14 06:32:00|15535.4|15533.4|15534.5|15532.5|15536|15534|15533.4|15531.4|29
1642141930000|2022-01-14 06:32:10|15535.5|15533.5|15539.8|15537.8|15540.3|15538.3|15535.3|15533.3|81
1642141940000|2022-01-14 06:32:20|15540|15538|15540|15538|15542.9|15540.9|15539.8|15537.8|77
1642141950000|2022-01-14 06:32:30|15539.7|15537.7|15537.5|15535.5|15539.7|15537.7|15536.7|15534.7|30
1642141960000|2022-01-14 06:32:40|15537.7|15535.7|15533.3|15531.3|15537.8|15535.8|15533.3|15531.3|17
1642141970000|2022-01-14 06:32:50|15533.2|15531.2|15533.9|15531.9|15534.5|15532.5|15533.2|15531.2|14
1642141980000|2022-01-14 06:33:00|15534.3|15532.3|15535.8|15533.8|15536.3|15534.3|15534.3|15532.3|14
1642141990000|2022-01-14 06:33:10|15535.9|15533.9|15534.9|15532.9|15536.2|15534.2|15534.8|15532.8|5
1642142000000|2022-01-14 06:33:20|15534.8|15532.8|15534.3|15532.3|15534.8|15532.8|15532.8|15530.8|8
1642142010000|2022-01-14 06:33:30|15534.2|15532.2|15532.7|15530.7|15534.2|15532.2|15532.4|15530.4|4
1642142020000|2022-01-14 06:33:40|15532.3|15530.3|15532.9|15530.9|15533|15531|15531.7|15529.7|12
1642142030000|2022-01-14 06:33:50|15532.8|15530.8|15531.8|15529.8|15532.8|15530.8|15531.4|15529.4|4
1642142040000|2022-01-14 06:34:00|15531.7|15529.7|15531.2|15529.2|15532.3|15530.3|15530.8|15528.8|24
1642142050000|2022-01-14 06:34:10|15531.5|15529.5|15532.7|15530.7|15533|15531|15531|15529|6
1642142060000|2022-01-14 06:34:20|15532.8|15530.8|15532.7|15530.7|15533.5|15531.5|15531.7|15529.7|12
1642142070000|2022-01-14 06:34:30|15533|15531|15535.4|15533.4|15536|15534|15533|15531|5
1642142080000|2022-01-14 06:34:40|15535.3|15533.3|15535.3|15533.3|15535.4|15533.4|15535.2|15533.2|0
1642142090000|2022-01-14 06:34:50|15535.2|15533.2|15535.3|15533.3|15535.8|15533.8|15534.9|15532.9|10
1642142100000|2022-01-14 06:35:00|15534.2|15532.2|15535.3|15533.3|15535.7|15533.7|15534.2|15532.2|7
1642142110000|2022-01-14 06:35:10|15535.2|15533.2|15535|15533|15535.2|15533.2|15534.3|15532.3|4
1642142120000|2022-01-14 06:35:20|15534.9|15532.9|15535.4|15533.4|15535.4|15533.4|15534.7|15532.7|3
1642142130000|2022-01-14 06:35:30|15535.5|15533.5|15535.5|15533.5|15536|15534|15535.3|15533.3|5
1642142140000|2022-01-14 06:35:40|15535.7|15533.7|15535.2|15533.2|15536|15534|15535|15533|2
1642142150000|2022-01-14 06:35:50|15535|15533|15533.2|15531.2|15535|15533|15532.9|15530.9|6
1642142160000|2022-01-14 06:36:00|15533.3|15531.3|15534.9|15532.9|15535|15533|15533.3|15531.3|2
1642142170000|2022-01-14 06:36:10|15535|15533|15535.9|15533.9|15536|15534|15534.4|15532.4|11
1642142180000|2022-01-14 06:36:20|15535.8|15533.8|15534.5|15532.5|15536|15534|15534.5|15532.5|12
1642142190000|2022-01-14 06:36:30|15534.4|15532.4|15531.7|15529.7|15534.4|15532.4|15531.7|15529.7|18
1642142200000|2022-01-14 06:36:40|15530.9|15528.9|15531.9|15529.9|15531.9|15529.9|15530.8|15528.8|26
1642142210000|2022-01-14 06:36:50|15531.8|15529.8|15531.7|15529.7|15533.2|15531.2|15531.7|15529.7|6
1642142220000|2022-01-14 06:37:00|15531.8|15529.8|15531.3|15529.3|15533.2|15531.2|15530.9|15528.9|7
1642142230000|2022-01-14 06:37:10|15531.2|15529.2|15532|15530|15532.4|15530.4|15530.5|15528.5|15
1642142240000|2022-01-14 06:37:20|15532.2|15530.2|15532.2|15530.2|15532.7|15530.7|15531.9|15529.9|7
1642142250000|2022-01-14 06:37:30|15532|15530|15531.3|15529.3|15532|15530|15531.3|15529.3|1
1642142260000|2022-01-14 06:37:40|15530.5|15528.5|15530.8|15528.8|15531.2|15529.2|15530.4|15528.4|13
1642142270000|2022-01-14 06:37:50|15530.7|15528.7|15530.9|15528.9|15530.9|15528.9|15529.7|15527.7|10
1642142280000|2022-01-14 06:38:00|15530.8|15528.8|15529.9|15527.9|15530.9|15528.9|15529.9|15527.9|8
1642142290000|2022-01-14 06:38:10|15529.8|15527.8|15531|15529|15531|15529|15529.3|15527.3|18
1642142300000|2022-01-14 06:38:20|15531.3|15529.3|15532.2|15530.2|15532.3|15530.3|15531.2|15529.2|12
1642142310000|2022-01-14 06:38:30|15533.7|15531.7|15536.4|15534.4|15537.7|15535.7|15533.7|15531.7|45
1642142320000|2022-01-14 06:38:40|15536.5|15534.5|15534|15532|15536.7|15534.7|15534|15532|15
1642142330000|2022-01-14 06:38:50|15534.5|15532.5|15533.2|15531.2|15534.5|15532.5|15532.7|15530.7|22
1642142340000|2022-01-14 06:39:00|15533|15531|15533.3|15531.3|15534.8|15532.8|15533|15531|7
1642142350000|2022-01-14 06:39:10|15533.4|15531.4|15534.2|15532.2|15534.2|15532.2|15533.3|15531.3|1
1642142360000|2022-01-14 06:39:20|15534.3|15532.3|15533.3|15531.3|15534.7|15532.7|15533.3|15531.3|3
1642142370000|2022-01-14 06:39:30|15532.5|15530.5|15532.5|15530.5|15532.7|15530.7|15532.4|15530.4|2
1642142380000|2022-01-14 06:39:40|15533.2|15531.2|15532.5|15530.5|15533.2|15531.2|15532.5|15530.5|3
1642142390000|2022-01-14 06:39:50|15533.4|15531.4|15533.5|15531.5|15534|15532|15533.2|15531.2|10
1642142400000|2022-01-14 06:40:00|15533.7|15531.7|15537.8|15535.8|15538|15536|15533.7|15531.7|19
1642142410000|2022-01-14 06:40:10|15537.7|15535.7|15535.4|15533.4|15537.7|15535.7|15535|15533|12
1642142420000|2022-01-14 06:40:20|15535.5|15533.5|15536.8|15534.8|15537|15535|15535.5|15533.5|17
1642142430000|2022-01-14 06:40:30|15537|15535|15535.4|15533.4|15537.2|15535.2|15535.3|15533.3|39
1642142440000|2022-01-14 06:40:40|15535.3|15533.3|15534.9|15532.9|15535.3|15533.3|15534.8|15532.8|2
1642142450000|2022-01-14 06:40:50|15535.3|15533.3|15535|15533|15536.4|15534.4|15534.9|15532.9|28
1642142460000|2022-01-14 06:41:00|15535.2|15533.2|15535.2|15533.2|15536.3|15534.3|15534.5|15532.5|10
1642142470000|2022-01-14 06:41:10|15535.3|15533.3|15533.4|15531.4|15535.9|15533.9|15533.4|15531.4|15
1642142480000|2022-01-14 06:41:20|15534.9|15532.9|15533.9|15531.9|15536.7|15534.7|15533.9|15531.9|69
1642142490000|2022-01-14 06:41:30|15534.2|15532.2|15533.9|15531.9|15534.5|15532.5|15533.9|15531.9|6
1642142500000|2022-01-14 06:41:40|15534.3|15532.3|15534.3|15532.3|15534.4|15532.4|15534.2|15532.2|5
1642142510000|2022-01-14 06:41:50|15534.4|15532.4|15534.4|15532.4|15534.4|15532.4|15534.3|15532.3|1
1642142520000|2022-01-14 06:42:00|15534.3|15532.3|15533.8|15531.8|15534.4|15532.4|15533.8|15531.8|9
1642142530000|2022-01-14 06:42:10|15533.7|15531.7|15532.5|15530.5|15533.7|15531.7|15532.5|15530.5|12
1642142540000|2022-01-14 06:42:20|15532.3|15530.3|15531.4|15529.4|15532.3|15530.3|15531.3|15529.3|12
1642142550000|2022-01-14 06:42:30|15531.5|15529.5|15531.8|15529.8|15531.8|15529.8|15531.5|15529.5|4
1642142560000|2022-01-14 06:42:40|15531.9|15529.9|15531.5|15529.5|15531.9|15529.9|15531|15529|13
1642142570000|2022-01-14 06:42:50|15531.7|15529.7|15531.8|15529.8|15532|15530|15531.4|15529.4|6
1642142580000|2022-01-14 06:43:00|15531.9|15529.9|15535|15533|15535.4|15533.4|15531.9|15529.9|13
1642142590000|2022-01-14 06:43:10|15535.2|15533.2|15535.5|15533.5|15535.5|15533.5|15534.8|15532.8|1
1642142600000|2022-01-14 06:43:20|15535.4|15533.4|15536|15534|15536.4|15534.4|15535.4|15533.4|5
1642142610000|2022-01-14 06:43:30|15535.9|15533.9|15535.7|15533.7|15536|15534|15535.4|15533.4|8
1642142620000|2022-01-14 06:43:40|15535.4|15533.4|15535.4|15533.4|15535.7|15533.7|15535.3|15533.3|6
1642142630000|2022-01-14 06:43:50|15536|15534|15536.8|15534.8|15536.9|15534.9|15535.7|15533.7|43
1642142640000|2022-01-14 06:44:00|15536.7|15534.7|15535.7|15533.7|15536.8|15534.8|15535.3|15533.3|10
1642142650000|2022-01-14 06:44:10|15535.5|15533.5|15538|15536|15538.2|15536.2|15534.3|15532.3|35
1642142660000|2022-01-14 06:44:20|15537.9|15535.9|15538.2|15536.2|15538.5|15536.5|15537.7|15535.7|3
1642142670000|2022-01-14 06:44:30|15537.7|15535.7|15538.9|15536.9|15539.5|15537.5|15537.7|15535.7|40
1642142680000|2022-01-14 06:44:40|15538.8|15536.8|15533.8|15531.8|15538.8|15536.8|15533.7|15531.7|36
1642142690000|2022-01-14 06:44:50|15533.9|15531.9|15535.2|15533.2|15535.5|15533.5|15533.9|15531.9|5
1642142700000|2022-01-14 06:45:00|15535.3|15533.3|15535.2|15533.2|15537.5|15535.5|15535|15533|11
1642142710000|2022-01-14 06:45:10|15535|15533|15534.4|15532.4|15535|15533|15534.3|15532.3|6
1642142720000|2022-01-14 06:45:20|15534.3|15532.3|15533.8|15531.8|15535.2|15533.2|15533.5|15531.5|17
1642142730000|2022-01-14 06:45:30|15533.5|15531.5|15529.8|15527.8|15533.8|15531.8|15529.8|15527.8|31
1642142740000|2022-01-14 06:45:40|15529.9|15527.9|15529.4|15527.4|15529.9|15527.9|15529.4|15527.4|12
1642142750000|2022-01-14 06:45:50|15529.5|15527.5|15529.9|15527.9|15530.2|15528.2|15529.5|15527.5|7
1642142760000|2022-01-14 06:46:00|15529.8|15527.8|15529.4|15527.4|15529.8|15527.8|15528.4|15526.4|22
1642142770000|2022-01-14 06:46:10|15529.5|15527.5|15529.8|15527.8|15530.4|15528.4|15528.5|15526.5|18
1642142780000|2022-01-14 06:46:20|15530|15528|15530.3|15528.3|15530.5|15528.5|15529.9|15527.9|5
1642142790000|2022-01-14 06:46:30|15530.4|15528.4|15530.5|15528.5|15530.5|15528.5|15529.7|15527.7|7
1642142800000|2022-01-14 06:46:40|15531|15529|15531.9|15529.9|15532|15530|15530.9|15528.9|9
1642142810000|2022-01-14 06:46:50|15531.8|15529.8|15531.8|15529.8|15532.2|15530.2|15530.9|15528.9|21
1642142820000|2022-01-14 06:47:00|15531.9|15529.9|15532|15530|15532|15530|15531.7|15529.7|4
1642142830000|2022-01-14 06:47:10|15532.2|15530.2|15532|15530|15532.5|15530.5|15531.9|15529.9|2
1642142840000|2022-01-14 06:47:20|15531.9|15529.9|15529.7|15527.7|15531.9|15529.9|15529.7|15527.7|1
1642142850000|2022-01-14 06:47:30|15529.8|15527.8|15529.7|15527.7|15530|15528|15529.7|15527.7|1
1642142860000|2022-01-14 06:47:40|15529.5|15527.5|15528.9|15526.9|15529.8|15527.8|15528.9|15526.9|9
1642142870000|2022-01-14 06:47:50|15528.8|15526.8|15529.8|15527.8|15529.8|15527.8|15528.8|15526.8|8
1642142880000|2022-01-14 06:48:00|15529.5|15527.5|15531.4|15529.4|15531.8|15529.8|15529.4|15527.4|8
1642142890000|2022-01-14 06:48:10|15530.7|15528.7|15530.7|15528.7|15531.5|15529.5|15530.7|15528.7|2
1642142900000|2022-01-14 06:48:20|15530.8|15528.8|15530.5|15528.5|15530.8|15528.8|15530.4|15528.4|0
1642142910000|2022-01-14 06:48:30|15530.4|15528.4|15530.2|15528.2|15530.4|15528.4|15529.8|15527.8|2
1642142920000|2022-01-14 06:48:40|15530.3|15528.3|15529.8|15527.8|15530.5|15528.5|15529.8|15527.8|1
1642142930000|2022-01-14 06:48:50|15531.2|15529.2|15534.8|15532.8|15535.9|15533.9|15531.2|15529.2|14
1642142940000|2022-01-14 06:49:00|15534.9|15532.9|15536.4|15534.4|15536.8|15534.8|15534.8|15532.8|16
1642142950000|2022-01-14 06:49:10|15536.7|15534.7|15534.4|15532.4|15537|15535|15534.4|15532.4|13
1642142960000|2022-01-14 06:49:20|15534.5|15532.5|15532.5|15530.5|15535.4|15533.4|15532.4|15530.4|9
1642142970000|2022-01-14 06:49:30|15532.3|15530.3|15534.3|15532.3|15534.5|15532.5|15531.9|15529.9|21
1642142980000|2022-01-14 06:49:40|15534.2|15532.2|15531.9|15529.9|15534.2|15532.2|15531.9|15529.9|1
1642142990000|2022-01-14 06:49:50|15532|15530|15532.5|15530.5|15532.5|15530.5|15531.8|15529.8|3
1642143000000|2022-01-14 06:50:00|15532.8|15530.8|15531|15529|15532.8|15530.8|15531|15529|15
1642143010000|2022-01-14 06:50:10|15530.8|15528.8|15530.7|15528.7|15531|15529|15529.7|15527.7|8
1642143020000|2022-01-14 06:50:20|15530.5|15528.5|15531.4|15529.4|15531.7|15529.7|15529.8|15527.8|6
1642143030000|2022-01-14 06:50:30|15531.5|15529.5|15531.9|15529.9|15532|15530|15531.5|15529.5|3
1642143040000|2022-01-14 06:50:40|15532|15530|15531.4|15529.4|15532.5|15530.5|15531|15529|16
1642143050000|2022-01-14 06:50:50|15531.5|15529.5|15529.9|15527.9|15532.3|15530.3|15529|15527|6
1642143060000|2022-01-14 06:51:00|15530|15528|15529.3|15527.3|15530.8|15528.8|15529|15527|9
1642143070000|2022-01-14 06:51:10|15529.2|15527.2|15529.2|15527.2|15529.4|15527.4|15529|15527|10
1642143080000|2022-01-14 06:51:20|15529|15527|15529|15527|15529|15527|15528.4|15526.4|9
1642143090000|2022-01-14 06:51:30|15528.8|15526.8|15528.4|15526.4|15528.8|15526.8|15527.3|15525.3|29
1642143100000|2022-01-14 06:51:40|15528.5|15526.5|15530|15528|15530|15528|15528.5|15526.5|6
1642143110000|2022-01-14 06:51:50|15530.3|15528.3|15530.5|15528.5|15530.5|15528.5|15530.2|15528.2|5
1642143120000|2022-01-14 06:52:00|15530.7|15528.7|15530|15528|15532|15530|15530|15528|7
1642143130000|2022-01-14 06:52:10|15530.2|15528.2|15530.7|15528.7|15530.7|15528.7|15530|15528|2
1642143140000|2022-01-14 06:52:20|15530.8|15528.8|15531.7|15529.7|15531.7|15529.7|15530.8|15528.8|3
1642143150000|2022-01-14 06:52:30|15531.5|15529.5|15531|15529|15531.5|15529.5|15530.9|15528.9|4
1642143170000|2022-01-14 06:52:50|15530.9|15528.9|15531.2|15529.2|15531.5|15529.5|15530.9|15528.9|9
1642143180000|2022-01-14 06:53:00|15531.3|15529.3|15533.5|15531.5|15533.5|15531.5|15531.3|15529.3|5
1642143190000|2022-01-14 06:53:10|15533.4|15531.4|15533.2|15531.2|15534|15532|15533|15531|9
1642143200000|2022-01-14 06:53:20|15533.7|15531.7|15533.4|15531.4|15533.8|15531.8|15533.2|15531.2|1
1642143210000|2022-01-14 06:53:30|15533.3|15531.3|15532.3|15530.3|15533.3|15531.3|15531.9|15529.9|2
1642143220000|2022-01-14 06:53:40|15532.4|15530.4|15531.9|15529.9|15532.7|15530.7|15531.7|15529.7|11
1642143230000|2022-01-14 06:53:50|15532.5|15530.5|15531.3|15529.3|15532.9|15530.9|15531.3|15529.3|3
1642143240000|2022-01-14 06:54:00|15531.4|15529.4|15531.3|15529.3|15532.2|15530.2|15531.3|15529.3|0
1642143250000|2022-01-14 06:54:10|15531.4|15529.4|15531.9|15529.9|15532|15530|15530.2|15528.2|8
1642143260000|2022-01-14 06:54:20|15531.8|15529.8|15531.9|15529.9|15531.9|15529.9|15530.2|15528.2|3
1642143270000|2022-01-14 06:54:30|15531.7|15529.7|15530.7|15528.7|15531.7|15529.7|15530.7|15528.7|2
1642143280000|2022-01-14 06:54:40|15531|15529|15529.9|15527.9|15531.2|15529.2|15529.9|15527.9|1
1642143290000|2022-01-14 06:54:50|15529.4|15527.4|15529.3|15527.3|15529.5|15527.5|15528.8|15526.8|6
1642143300000|2022-01-14 06:55:00|15529.2|15527.2|15530.9|15528.9|15531|15529|15529.2|15527.2|8
1642143310000|2022-01-14 06:55:10|15531|15529|15532.7|15530.7|15533|15531|15531|15529|3
1642143320000|2022-01-14 06:55:20|15532.8|15530.8|15533|15531|15533.5|15531.5|15532.5|15530.5|1
1642143330000|2022-01-14 06:55:30|15532.5|15530.5|15531.5|15529.5|15532.9|15530.9|15531.5|15529.5|8
1642143340000|2022-01-14 06:55:40|15531.7|15529.7|15530.8|15528.8|15531.9|15529.9|15530.5|15528.5|0
1642143350000|2022-01-14 06:55:50|15531.3|15529.3|15531|15529|15531.8|15529.8|15530.8|15528.8|4
1642143360000|2022-01-14 06:56:00|15531.2|15529.2|15530.9|15528.9|15531.7|15529.7|15530.8|15528.8|5
1642143370000|2022-01-14 06:56:10|15531.7|15529.7|15531.7|15529.7|15531.9|15529.9|15531.2|15529.2|3
1642143380000|2022-01-14 06:56:20|15531.8|15529.8|15532.4|15530.4|15532.9|15530.9|15531.8|15529.8|3
1642143390000|2022-01-14 06:56:30|15532.3|15530.3|15531|15529|15532.3|15530.3|15530.9|15528.9|2
1642143400000|2022-01-14 06:56:40|15530.9|15528.9|15530.3|15528.3|15530.9|15528.9|15530.2|15528.2|3
1642143410000|2022-01-14 06:56:50|15530.4|15528.4|15530.4|15528.4|15530.7|15528.7|15529.9|15527.9|1
1642143420000|2022-01-14 06:57:00|15530.3|15528.3|15530.8|15528.8|15531.5|15529.5|15530.2|15528.2|12
1642143430000|2022-01-14 06:57:10|15531.5|15529.5|15530.2|15528.2|15531.5|15529.5|15530.2|15528.2|9
1642143440000|2022-01-14 06:57:20|15530.3|15528.3|15530.8|15528.8|15530.9|15528.9|15530.3|15528.3|1
1642143450000|2022-01-14 06:57:30|15530.7|15528.7|15530|15528|15530.7|15528.7|15530|15528|2
1642143460000|2022-01-14 06:57:40|15529.9|15527.9|15529.8|15527.8|15530.4|15528.4|15529.8|15527.8|4
1642143470000|2022-01-14 06:57:50|15529.7|15527.7|15529.8|15527.8|15530.2|15528.2|15529.5|15527.5|3
1642143480000|2022-01-14 06:58:00|15529.9|15527.9|15529.7|15527.7|15530.2|15528.2|15529.5|15527.5|3
1642143490000|2022-01-14 06:58:10|15529.5|15527.5|15532.8|15530.8|15533.2|15531.2|15529.5|15527.5|36
1642143500000|2022-01-14 06:58:20|15532.7|15530.7|15531.4|15529.4|15532.9|15530.9|15531.2|15529.2|3
1642143510000|2022-01-14 06:58:30|15531.5|15529.5|15533|15531|15533|15531|15531.5|15529.5|5
1642143520000|2022-01-14 06:58:40|15532.9|15530.9|15532.5|15530.5|15533.2|15531.2|15532.5|15530.5|6
1642143530000|2022-01-14 06:58:50|15532.7|15530.7|15531.2|15529.2|15532.9|15530.9|15531.2|15529.2|12
1642143540000|2022-01-14 06:59:00|15530.9|15528.9|15529.8|15527.8|15530.9|15528.9|15529.7|15527.7|3
1642143550000|2022-01-14 06:59:10|15529.9|15527.9|15530.2|15528.2|15530.5|15528.5|15529.2|15527.2|13
1642143560000|2022-01-14 06:59:20|15530|15528|15533|15531|15533|15531|15530|15528|9
1642143570000|2022-01-14 06:59:30|15532.8|15530.8|15531.4|15529.4|15532.8|15530.8|15531.4|15529.4|7
1642143580000|2022-01-14 06:59:40|15531.3|15529.3|15531.4|15529.4|15531.4|15529.4|15530.9|15528.9|5
1642143590000|2022-01-14 06:59:50|15531.5|15529.5|15531.8|15529.8|15532.2|15530.2|15531.5|15529.5|2
1642143600000|2022-01-14 07:00:00|15533|15531|15535.9|15533.9|15536.7|15534.7|15533|15531|49
1642143610000|2022-01-14 07:00:10|15536|15534|15530.8|15528.8|15536|15534|15530.8|15528.8|33
1642143620000|2022-01-14 07:00:20|15530.9|15528.9|15530.8|15528.8|15531.4|15529.4|15530|15528|8
1642143630000|2022-01-14 07:00:30|15530.7|15528.7|15530.3|15528.3|15531.8|15529.8|15530.2|15528.2|7
1642143640000|2022-01-14 07:00:40|15530.4|15528.4|15529.8|15527.8|15530.5|15528.5|15529.7|15527.7|8
1642143650000|2022-01-14 07:00:50|15530|15528|15530|15528|15530|15528|15529.8|15527.8|6
1642143660000|2022-01-14 07:01:00|15528.8|15526.8|15532.2|15530.2|15533.2|15531.2|15528.8|15526.8|36
1642143670000|2022-01-14 07:01:10|15532.4|15530.4|15532.2|15530.2|15532.7|15530.7|15532|15530|9
1642143680000|2022-01-14 07:01:20|15532.3|15530.3|15532.8|15530.8|15532.8|15530.8|15532.2|15530.2|1
1642143690000|2022-01-14 07:01:30|15532.5|15530.5|15536.7|15534.7|15537.7|15535.7|15532.5|15530.5|37
1642143700000|2022-01-14 07:01:40|15536.5|15534.5|15537.5|15535.5|15538|15536|15536.5|15534.5|13
1642143710000|2022-01-14 07:01:50|15537.8|15535.8|15538.7|15536.7|15540|15538|15537.7|15535.7|61
1642143720000|2022-01-14 07:02:00|15538.5|15536.5|15539|15537|15539.4|15537.4|15535.4|15533.4|20
1642143730000|2022-01-14 07:02:10|15539.2|15537.2|15536.4|15534.4|15539.5|15537.5|15535.9|15533.9|11
1642143740000|2022-01-14 07:02:20|15536.2|15534.2|15535.7|15533.7|15537.4|15535.4|15535.7|15533.7|7
1642143750000|2022-01-14 07:02:30|15535.8|15533.8|15538.9|15536.9|15541|15539|15535.8|15533.8|24
1642143760000|2022-01-14 07:02:40|15539.2|15537.2|15539.3|15537.3|15539.3|15537.3|15537.7|15535.7|13
1642143770000|2022-01-14 07:02:50|15539.9|15537.9|15538.8|15536.8|15540.7|15538.7|15538.8|15536.8|25
1642143780000|2022-01-14 07:03:00|15538.7|15536.7|15540.5|15538.5|15540.5|15538.5|15538.3|15536.3|27
1642143790000|2022-01-14 07:03:10|15540.7|15538.7|15539.5|15537.5|15541.3|15539.3|15538.4|15536.4|9
1642143800000|2022-01-14 07:03:20|15539.4|15537.4|15538.3|15536.3|15539.8|15537.8|15537.2|15535.2|11
1642143810000|2022-01-14 07:03:30|15537.9|15535.9|15536.8|15534.8|15540.4|15538.4|15536.8|15534.8|14
1642143820000|2022-01-14 07:03:40|15536.9|15534.9|15537.3|15535.3|15537.3|15535.3|15536.2|15534.2|15
1642143830000|2022-01-14 07:03:50|15537.2|15535.2|15538.7|15536.7|15539.7|15537.7|15537.2|15535.2|2
1642143840000|2022-01-14 07:04:00|15538.8|15536.8|15537.7|15535.7|15539|15537|15536.2|15534.2|17
1642143850000|2022-01-14 07:04:10|15537.4|15535.4|15537|15535|15539.8|15537.8|15537|15535|21
1642143860000|2022-01-14 07:04:20|15537.2|15535.2|15535.4|15533.4|15537.3|15535.3|15535.4|15533.4|7
1642143870000|2022-01-14 07:04:30|15536.2|15534.2|15536.8|15534.8|15537.8|15535.8|15535.7|15533.7|22
1642143880000|2022-01-14 07:04:40|15536.9|15534.9|15534.3|15532.3|15537.9|15535.9|15534.2|15532.2|19
1642143890000|2022-01-14 07:04:50|15534.4|15532.4|15534.7|15532.7|15535|15533|15533.8|15531.8|7
1642143900000|2022-01-14 07:05:00|15534.8|15532.8|15537.7|15535.7|15538.7|15536.7|15534.8|15532.8|26
1642143910000|2022-01-14 07:05:10|15537.8|15535.8|15538|15536|15538.4|15536.4|15536.9|15534.9|5
1642143920000|2022-01-14 07:05:20|15537.9|15535.9|15535.9|15533.9|15537.9|15535.9|15535.5|15533.5|9
1642143930000|2022-01-14 07:05:30|15536|15534|15536.7|15534.7|15537.4|15535.4|15536|15534|10
1642143940000|2022-01-14 07:05:40|15537.2|15535.2|15539.5|15537.5|15539.5|15537.5|15537.2|15535.2|8
1642143950000|2022-01-14 07:05:50|15539.7|15537.7|15539.8|15537.8|15541.2|15539.2|15539.5|15537.5|23
1642143960000|2022-01-14 07:06:00|15539.7|15537.7|15538.7|15536.7|15541.2|15539.2|15538.5|15536.5|26
1642143970000|2022-01-14 07:06:10|15538.8|15536.8|15536.4|15534.4|15538.8|15536.8|15535.9|15533.9|17
1642143980000|2022-01-14 07:06:20|15536.7|15534.7|15537.9|15535.9|15538.5|15536.5|15536.4|15534.4|6
1642143990000|2022-01-14 07:06:30|15538.2|15536.2|15537.9|15535.9|15538.4|15536.4|15537.9|15535.9|0
1642144000000|2022-01-14 07:06:40|15537.7|15535.7|15536.4|15534.4|15537.9|15535.9|15536.2|15534.2|11
1642144010000|2022-01-14 07:06:50|15537.4|15535.4|15538.9|15536.9|15538.9|15536.9|15537.4|15535.4|13
1642144020000|2022-01-14 07:07:00|15538.8|15536.8|15535.7|15533.7|15538.8|15536.8|15535.7|15533.7|6
1642144030000|2022-01-14 07:07:10|15535.5|15533.5|15535.5|15533.5|15536.2|15534.2|15535|15533|10
1642144040000|2022-01-14 07:07:20|15535.4|15533.4|15535.9|15533.9|15536.2|15534.2|15535.2|15533.2|6
1642144050000|2022-01-14 07:07:30|15535.4|15533.4|15535.5|15533.5|15536.9|15534.9|15535.4|15533.4|4
1642144060000|2022-01-14 07:07:40|15535.7|15533.7|15536.2|15534.2|15536.2|15534.2|15535.7|15533.7|5
1642144070000|2022-01-14 07:07:50|15536.5|15534.5|15536.2|15534.2|15536.5|15534.5|15536.2|15534.2|1
1642144080000|2022-01-14 07:08:00|15536|15534|15535|15533|15536|15534|15534.8|15532.8|1
1642144090000|2022-01-14 07:08:10|15534.7|15532.7|15534.7|15532.7|15534.7|15532.7|15534.7|15532.7|4
1642144100000|2022-01-14 07:08:20|15534.4|15532.4|15537.4|15535.4|15538|15536|15534.4|15532.4|11
1642144110000|2022-01-14 07:08:30|15537.3|15535.3|15536.7|15534.7|15537.3|15535.3|15535.5|15533.5|7
1642144120000|2022-01-14 07:08:40|15536.5|15534.5|15536.2|15534.2|15537.7|15535.7|15536.2|15534.2|11
1642144130000|2022-01-14 07:08:50|15536.3|15534.3|15534.9|15532.9|15536.3|15534.3|15534.9|15532.9|3
1642144140000|2022-01-14 07:09:00|15534.8|15532.8|15532.9|15530.9|15535.9|15533.9|15532.9|15530.9|29
1642144150000|2022-01-14 07:09:10|15533.2|15531.2|15533.3|15531.3|15533.7|15531.7|15532|15530|22
1642144160000|2022-01-14 07:09:20|15533.2|15531.2|15532.9|15530.9|15533.2|15531.2|15532|15530|8
1642144170000|2022-01-14 07:09:30|15533.9|15531.9|15533.8|15531.8|15533.9|15531.9|15532.5|15530.5|17
1642144180000|2022-01-14 07:09:40|15534.9|15532.9|15535|15533|15535.2|15533.2|15534.8|15532.8|12
1642144190000|2022-01-14 07:09:50|15534.9|15532.9|15536|15534|15536|15534|15534.4|15532.4|11
1642144200000|2022-01-14 07:10:00|15536.3|15534.3|15535|15533|15537.3|15535.3|15534.9|15532.9|32
1642144210000|2022-01-14 07:10:10|15534.7|15532.7|15534.4|15532.4|15534.8|15532.8|15533.9|15531.9|10
1642144220000|2022-01-14 07:10:20|15534.3|15532.3|15535|15533|15535.4|15533.4|15534|15532|6
1642144230000|2022-01-14 07:10:30|15535.2|15533.2|15535|15533|15535.4|15533.4|15534.4|15532.4|5
1642144240000|2022-01-14 07:10:40|15534.9|15532.9|15535.9|15533.9|15535.9|15533.9|15534.9|15532.9|11
1642144250000|2022-01-14 07:10:50|15535.7|15533.7|15536.2|15534.2|15536.9|15534.9|15535.4|15533.4|27
1642144260000|2022-01-14 07:11:00|15536.3|15534.3|15539.2|15537.2|15539.3|15537.3|15536.3|15534.3|31
1642144270000|2022-01-14 07:11:10|15538.9|15536.9|15541|15539|15541|15539|15538.5|15536.5|40
1642144280000|2022-01-14 07:11:20|15541.2|15539.2|15540.4|15538.4|15541.2|15539.2|15540.3|15538.3|19
1642144290000|2022-01-14 07:11:30|15540.2|15538.2|15540.2|15538.2|15540.8|15538.8|15539.8|15537.8|12
1642144300000|2022-01-14 07:11:40|15540.3|15538.3|15540.3|15538.3|15540.4|15538.4|15538.4|15536.4|19
1642144310000|2022-01-14 07:11:50|15540.2|15538.2|15541.9|15539.9|15542.2|15540.2|15539.3|15537.3|56
1642144320000|2022-01-14 07:12:00|15541.8|15539.8|15542.2|15540.2|15542.2|15540.2|15540.7|15538.7|20
1642144330000|2022-01-14 07:12:10|15541.9|15539.9|15543|15541|15544.5|15542.5|15541.7|15539.7|43
1642144340000|2022-01-14 07:12:20|15542.7|15540.7|15542.7|15540.7|15543.4|15541.4|15542.7|15540.7|11
1642144350000|2022-01-14 07:12:30|15543.2|15541.2|15544.2|15542.2|15544.5|15542.5|15543.2|15541.2|25
1642144360000|2022-01-14 07:12:40|15544.7|15542.7|15544.9|15542.9|15546.4|15544.4|15544.7|15542.7|57
1642144370000|2022-01-14 07:12:50|15545.9|15543.9|15547.4|15545.4|15547.9|15545.9|15545.5|15543.5|34
1642144380000|2022-01-14 07:13:00|15547.9|15545.9|15549.4|15547.4|15549.4|15547.4|15547|15545|53
1642144390000|2022-01-14 07:13:10|15549.5|15547.5|15549.7|15547.7|15551.9|15549.9|15549.4|15547.4|108
1642144400000|2022-01-14 07:13:20|15549.8|15547.8|15545.2|15543.2|15549.8|15547.8|15545|15543|55
1642144410000|2022-01-14 07:13:30|15544.5|15542.5|15546.7|15544.7|15546.7|15544.7|15543.4|15541.4|32
1642144420000|2022-01-14 07:13:40|15546.9|15544.9|15546.5|15544.5|15548.4|15546.4|15545.5|15543.5|22
1642144430000|2022-01-14 07:13:50|15547.2|15545.2|15547.7|15545.7|15548.2|15546.2|15547.2|15545.2|10
1642144440000|2022-01-14 07:14:00|15547.4|15545.4|15545.9|15543.9|15548.2|15546.2|15545.7|15543.7|18
1642144450000|2022-01-14 07:14:10|15545.8|15543.8|15546.9|15544.9|15548|15546|15543.9|15541.9|28
1642144460000|2022-01-14 07:14:20|15547|15545|15548.5|15546.5|15548.5|15546.5|15547|15545|16
1642144470000|2022-01-14 07:14:30|15549|15547|15549.2|15547.2|15550.4|15548.4|15548.4|15546.4|22
1642144480000|2022-01-14 07:14:40|15549|15547|15548.2|15546.2|15549|15547|15547.7|15545.7|7
1642144490000|2022-01-14 07:14:50|15547.9|15545.9|15547.3|15545.3|15547.9|15545.9|15547.2|15545.2|10
1642144500000|2022-01-14 07:15:00|15548.9|15546.9|15548.9|15546.9|15549.9|15547.9|15546.9|15544.9|39
1642144510000|2022-01-14 07:15:10|15548.8|15546.8|15549.4|15547.4|15549.5|15547.5|15548.5|15546.5|16
1642144520000|2022-01-14 07:15:20|15549.7|15547.7|15549.7|15547.7|15549.9|15547.9|15547.9|15545.9|44
1642144530000|2022-01-14 07:15:30|15549.2|15547.2|15549.5|15547.5|15549.5|15547.5|15548.2|15546.2|15
1642144540000|2022-01-14 07:15:40|15549.8|15547.8|15550.4|15548.4|15550.7|15548.7|15548.8|15546.8|25
1642144550000|2022-01-14 07:15:50|15550.3|15548.3|15550.4|15548.4|15550.7|15548.7|15549.3|15547.3|11
1642144560000|2022-01-14 07:16:00|15550.5|15548.5|15553.3|15551.3|15553.8|15551.8|15549.7|15547.7|72
1642144570000|2022-01-14 07:16:10|15553.9|15551.9|15553.7|15551.7|15555|15553|15553.7|15551.7|47
1642144580000|2022-01-14 07:16:20|15553.5|15551.5|15552.4|15550.4|15553.5|15551.5|15551.2|15549.2|21
1642144590000|2022-01-14 07:16:30|15552|15550|15554|15552|15554|15552|15550.9|15548.9|22
1642144600000|2022-01-14 07:16:40|15554.2|15552.2|15554.7|15552.7|15555.2|15553.2|15554|15552|28
1642144610000|2022-01-14 07:16:50|15554.5|15552.5|15555.4|15553.4|15556.9|15554.9|15554.4|15552.4|53
1642144620000|2022-01-14 07:17:00|15555.5|15553.5|15557.5|15555.5|15558|15556|15554.9|15552.9|27
1642144630000|2022-01-14 07:17:10|15557.2|15555.2|15559.4|15557.4|15560.3|15558.3|15556.7|15554.7|107
1642144640000|2022-01-14 07:17:20|15559.5|15557.5|15558|15556|15560.3|15558.3|15557.4|15555.4|27
1642144650000|2022-01-14 07:17:30|15558.4|15556.4|15558.8|15556.8|15560|15558|15558.3|15556.3|16
1642144660000|2022-01-14 07:17:40|15558.5|15556.5|15558.5|15556.5|15559.4|15557.4|15557.7|15555.7|25
1642144670000|2022-01-14 07:17:50|15558.4|15556.4|15557.7|15555.7|15559|15557|15557.3|15555.3|20
1642144680000|2022-01-14 07:18:00|15557.9|15555.9|15555.5|15553.5|15557.9|15555.9|15555.4|15553.4|54
1642144690000|2022-01-14 07:18:10|15555.4|15553.4|15558.5|15556.5|15558.5|15556.5|15555|15553|24
1642144700000|2022-01-14 07:18:20|15558.2|15556.2|15559.4|15557.4|15559.9|15557.9|15557.4|15555.4|39
1642144710000|2022-01-14 07:18:30|15559.8|15557.8|15559|15557|15560.3|15558.3|15558.9|15556.9|23
1642144720000|2022-01-14 07:18:40|15558.9|15556.9|15558.8|15556.8|15559.2|15557.2|15557.3|15555.3|17
1642144730000|2022-01-14 07:18:50|15558.7|15556.7|15556.7|15554.7|15558.7|15556.7|15556.4|15554.4|22
1642144740000|2022-01-14 07:19:00|15556.8|15554.8|15556.4|15554.4|15558|15556|15555.3|15553.3|19
1642144750000|2022-01-14 07:19:10|15556.5|15554.5|15558.7|15556.7|15560|15558|15555.9|15553.9|27
1642144760000|2022-01-14 07:19:20|15558.8|15556.8|15559.4|15557.4|15559.8|15557.8|15558.8|15556.8|14
1642144770000|2022-01-14 07:19:30|15559.3|15557.3|15559.3|15557.3|15559.4|15557.4|15558.2|15556.2|20
1642144780000|2022-01-14 07:19:40|15559.4|15557.4|15559.8|15557.8|15560.2|15558.2|15558.9|15556.9|23
1642144790000|2022-01-14 07:19:50|15559.7|15557.7|15558.2|15556.2|15561.4|15559.4|15558.2|15556.2|128
1642144800000|2022-01-14 07:20:00|15557.8|15555.8|15558.4|15556.4|15559.3|15557.3|15557|15555|20
1642144810000|2022-01-14 07:20:10|15558.3|15556.3|15556.5|15554.5|15558.3|15556.3|15555.9|15553.9|17
1642144820000|2022-01-14 07:20:20|15556.4|15554.4|15556.8|15554.8|15556.8|15554.8|15555.7|15553.7|14
1642144830000|2022-01-14 07:20:30|15556.7|15554.7|15556|15554|15556.9|15554.9|15556|15554|16
1642144840000|2022-01-14 07:20:40|15556.2|15554.2|15557.3|15555.3|15557.3|15555.3|15555.9|15553.9|13
1642144850000|2022-01-14 07:20:50|15557.9|15555.9|15556.3|15554.3|15558.2|15556.2|15555.8|15553.8|25
1642144860000|2022-01-14 07:21:00|15556.4|15554.4|15554.2|15552.2|15557.2|15555.2|15554.2|15552.2|23
1642144870000|2022-01-14 07:21:10|15553.8|15551.8|15555.5|15553.5|15556|15554|15553.8|15551.8|19
1642144880000|2022-01-14 07:21:20|15555.4|15553.4|15555.9|15553.9|15556|15554|15555|15553|11
1642144890000|2022-01-14 07:21:30|15555.8|15553.8|15557.2|15555.2|15557.2|15555.2|15555.8|15553.8|7
1642144900000|2022-01-14 07:21:40|15557.5|15555.5|15558.3|15556.3|15558.4|15556.4|15557.5|15555.5|13
1642144910000|2022-01-14 07:21:50|15558.2|15556.2|15558.8|15556.8|15558.8|15556.8|15558|15556|6
1642144920000|2022-01-14 07:22:00|15558.5|15556.5|15557|15555|15558.8|15556.8|15557|15555|27
1642144930000|2022-01-14 07:22:10|15556.8|15554.8|15564|15562|15564|15562|15556.8|15554.8|118
1642144940000|2022-01-14 07:22:20|15564.4|15562.4|15565.5|15563.5|15565.7|15563.7|15563.4|15561.4|103
1642144950000|2022-01-14 07:22:30|15565.4|15563.4|15565|15563|15565.8|15563.8|15564.8|15562.8|21
1642144960000|2022-01-14 07:22:40|15564.8|15562.8|15563.7|15561.7|15565.8|15563.8|15562.4|15560.4|41
1642144970000|2022-01-14 07:22:50|15564|15562|15565|15563|15565|15563|15564|15562|12
1642144980000|2022-01-14 07:23:00|15565.3|15563.3|15561.7|15559.7|15565.3|15563.3|15561.7|15559.7|16
1642144990000|2022-01-14 07:23:10|15561.5|15559.5|15560.5|15558.5|15561.5|15559.5|15559.5|15557.5|25
1642145000000|2022-01-14 07:23:20|15560.7|15558.7|15560.3|15558.3|15560.7|15558.7|15559.5|15557.5|4
1642145010000|2022-01-14 07:23:30|15560.4|15558.4|15560.5|15558.5|15561.5|15559.5|15560.3|15558.3|6
1642145020000|2022-01-14 07:23:40|15560.4|15558.4|15559.4|15557.4|15560.5|15558.5|15559.4|15557.4|11
1642145030000|2022-01-14 07:23:50|15558.9|15556.9|15558|15556|15559|15557|15558|15556|15
1642145040000|2022-01-14 07:24:00|15558.2|15556.2|15558.4|15556.4|15558.7|15556.7|15557.7|15555.7|7
1642145050000|2022-01-14 07:24:10|15558.5|15556.5|15558.5|15556.5|15559.4|15557.4|15558.2|15556.2|11
1642145060000|2022-01-14 07:24:20|15558.7|15556.7|15558|15556|15559|15557|15557.8|15555.8|10
1642145070000|2022-01-14 07:24:30|15557.9|15555.9|15557.4|15555.4|15558|15556|15557.2|15555.2|8
1642145080000|2022-01-14 07:24:40|15557.2|15555.2|15557.4|15555.4|15557.4|15555.4|15556|15554|24
1642145090000|2022-01-14 07:24:50|15557.5|15555.5|15555.9|15553.9|15558|15556|15555.8|15553.8|11
1642145100000|2022-01-14 07:25:00|15556|15554|15555.2|15553.2|15557.5|15555.5|15555|15553|45
1642145110000|2022-01-14 07:25:10|15555.3|15553.3|15556.4|15554.4|15556.5|15554.5|15555|15553|17
1642145120000|2022-01-14 07:25:20|15556.7|15554.7|15555.8|15553.8|15557.3|15555.3|15555.8|15553.8|28
1642145130000|2022-01-14 07:25:30|15555.5|15553.5|15555|15553|15556.5|15554.5|15554.7|15552.7|40
1642145140000|2022-01-14 07:25:40|15554.5|15552.5|15554.5|15552.5|15555.4|15553.4|15554.4|15552.4|4
1642145150000|2022-01-14 07:25:50|15554.3|15552.3|15552.9|15550.9|15554.3|15552.3|15552.2|15550.2|29
1642145160000|2022-01-14 07:26:00|15552.8|15550.8|15552.9|15550.9|15554.3|15552.3|15552.5|15550.5|14
1642145170000|2022-01-14 07:26:10|15553.3|15551.3|15552.8|15550.8|15553.4|15551.4|15551.4|15549.4|36
1642145180000|2022-01-14 07:26:20|15552.3|15550.3|15549.3|15547.3|15552.7|15550.7|15549.2|15547.2|36
1642145190000|2022-01-14 07:26:30|15550.4|15548.4|15550.7|15548.7|15551.3|15549.3|15550|15548|31
1642145200000|2022-01-14 07:26:40|15550.5|15548.5|15549.4|15547.4|15550.5|15548.5|15549.2|15547.2|33
1642145210000|2022-01-14 07:26:50|15549.5|15547.5|15548.9|15546.9|15549.7|15547.7|15548.2|15546.2|22
1642145220000|2022-01-14 07:27:00|15549.2|15547.2|15549.3|15547.3|15549.8|15547.8|15548.2|15546.2|17
1642145230000|2022-01-14 07:27:10|15549.4|15547.4|15550.3|15548.3|15550.3|15548.3|15549|15547|10
1642145240000|2022-01-14 07:27:20|15549.9|15547.9|15550.8|15548.8|15551.2|15549.2|15549.9|15547.9|12
1642145250000|2022-01-14 07:27:30|15550.7|15548.7|15550.8|15548.8|15550.9|15548.9|15550|15548|5
1642145260000|2022-01-14 07:27:40|15549.9|15547.9|15550|15548|15550.2|15548.2|15549.8|15547.8|15
1642145270000|2022-01-14 07:27:50|15549.8|15547.8|15549.5|15547.5|15550|15548|15549.4|15547.4|16
1642145280000|2022-01-14 07:28:00|15549.7|15547.7|15548.5|15546.5|15550.3|15548.3|15548.5|15546.5|12
1642145290000|2022-01-14 07:28:10|15548.7|15546.7|15548.4|15546.4|15549|15547|15548|15546|10
1642145300000|2022-01-14 07:28:20|15548.8|15546.8|15548.8|15546.8|15548.8|15546.8|15548.2|15546.2|5
1642145310000|2022-01-14 07:28:30|15548.7|15546.7|15550.4|15548.4|15550.4|15548.4|15548.5|15546.5|11
1642145320000|2022-01-14 07:28:40|15550.5|15548.5|15550|15548|15551.3|15549.3|15548.5|15546.5|41
1642145330000|2022-01-14 07:28:50|15550.2|15548.2|15551.2|15549.2|15551.3|15549.3|15549.4|15547.4|17
1642145340000|2022-01-14 07:29:00|15551.3|15549.3|15551|15549|15551.4|15549.4|15550.8|15548.8|3
1642145350000|2022-01-14 07:29:10|15550.8|15548.8|15548.4|15546.4|15550.8|15548.8|15548.4|15546.4|11
1642145360000|2022-01-14 07:29:20|15548.3|15546.3|15548.8|15546.8|15549|15547|15548.2|15546.2|7
1642145370000|2022-01-14 07:29:30|15548.7|15546.7|15549.5|15547.5|15550|15548|15548.7|15546.7|24
1642145380000|2022-01-14 07:29:40|15549.3|15547.3|15550|15548|15550.5|15548.5|15549.3|15547.3|2
1642145390000|2022-01-14 07:29:50|15550.3|15548.3|15549.2|15547.2|15550.4|15548.4|15549.2|15547.2|10
1642145400000|2022-01-14 07:30:00|15548.9|15546.9|15548.3|15546.3|15549.3|15547.3|15547.7|15545.7|36
1642145410000|2022-01-14 07:30:10|15548.4|15546.4|15549.3|15547.3|15549.3|15547.3|15548|15546|7
1642145420000|2022-01-14 07:30:20|15549.4|15547.4|15546.5|15544.5|15549.8|15547.8|15546.4|15544.4|19
1642145430000|2022-01-14 07:30:30|15546.7|15544.7|15546|15544|15547|15545|15545.9|15543.9|17
1642145440000|2022-01-14 07:30:40|15545.9|15543.9|15546.7|15544.7|15547.7|15545.7|15545.8|15543.8|25
1642145450000|2022-01-14 07:30:50|15546.5|15544.5|15546.8|15544.8|15547.3|15545.3|15545.8|15543.8|24
1642145460000|2022-01-14 07:31:00|15546.7|15544.7|15547.8|15545.8|15547.9|15545.9|15546.3|15544.3|3
1642145470000|2022-01-14 07:31:10|15547.7|15545.7|15548.5|15546.5|15548.8|15546.8|15547.3|15545.3|14
1642145480000|2022-01-14 07:31:20|15548.7|15546.7|15546|15544|15549|15547|15545.7|15543.7|29
1642145490000|2022-01-14 07:31:30|15545.9|15543.9|15545.7|15543.7|15546.2|15544.2|15545.3|15543.3|21
1642145500000|2022-01-14 07:31:40|15545.8|15543.8|15545|15543|15545.8|15543.8|15544.9|15542.9|13
1642145510000|2022-01-14 07:31:50|15544.9|15542.9|15545.7|15543.7|15546.2|15544.2|15544.9|15542.9|17
1642145520000|2022-01-14 07:32:00|15545.8|15543.8|15548|15546|15548.3|15546.3|15545.8|15543.8|33
1642145530000|2022-01-14 07:32:10|15548.4|15546.4|15545.5|15543.5|15548.8|15546.8|15545.5|15543.5|13
1642145540000|2022-01-14 07:32:20|15545.7|15543.7|15543.9|15541.9|15546.2|15544.2|15543.8|15541.8|20
1642145550000|2022-01-14 07:32:30|15543.8|15541.8|15544.8|15542.8|15545.2|15543.2|15543.8|15541.8|12
1642145560000|2022-01-14 07:32:40|15544.5|15542.5|15544.9|15542.9|15545|15543|15544.3|15542.3|7
1642145570000|2022-01-14 07:32:50|15544.8|15542.8|15544|15542|15544.8|15542.8|15543.7|15541.7|7
1642145580000|2022-01-14 07:33:00|15543.9|15541.9|15544.9|15542.9|15546.3|15544.3|15543.9|15541.9|34
1642145590000|2022-01-14 07:33:10|15545.2|15543.2|15543.3|15541.3|15545.3|15543.3|15542.7|15540.7|45
1642145600000|2022-01-14 07:33:20|15543.2|15541.2|15543|15541|15543.4|15541.4|15542.8|15540.8|14
1642145610000|2022-01-14 07:33:30|15542.8|15540.8|15532.8|15530.8|15543.5|15541.5|15532.8|15530.8|171
1642145620000|2022-01-14 07:33:40|15532.7|15530.7|15532.3|15530.3|15534.2|15532.2|15529.7|15527.7|72
1642145630000|2022-01-14 07:33:50|15531|15529|15534.5|15532.5|15534.5|15532.5|15531|15529|45
1642145640000|2022-01-14 07:34:00|15534.7|15532.7|15533|15531|15535.7|15533.7|15532.9|15530.9|28
1642145650000|2022-01-14 07:34:10|15532.5|15530.5|15532.5|15530.5|15532.9|15530.9|15531|15529|66
1642145660000|2022-01-14 07:34:20|15532.7|15530.7|15532.8|15530.8|15535.4|15533.4|15532.7|15530.7|28
1642145670000|2022-01-14 07:34:30|15532.7|15530.7|15532.8|15530.8|15533.5|15531.5|15532.5|15530.5|12
1642145680000|2022-01-14 07:34:40|15532.9|15530.9|15532|15530|15533.3|15531.3|15531.7|15529.7|6
1642145690000|2022-01-14 07:34:50|15532.3|15530.3|15532.7|15530.7|15533.5|15531.5|15531.8|15529.8|17
1642145700000|2022-01-14 07:35:00|15532.8|15530.8|15535|15533|15535.2|15533.2|15532.5|15530.5|17
1642145710000|2022-01-14 07:35:10|15534.9|15532.9|15535.9|15533.9|15537.3|15535.3|15534.9|15532.9|30
1642145720000|2022-01-14 07:35:20|15536|15534|15535|15533|15536.5|15534.5|15534.8|15532.8|15
1642145730000|2022-01-14 07:35:30|15535.2|15533.2|15537.2|15535.2|15537.4|15535.4|15535.2|15533.2|15
1642145740000|2022-01-14 07:35:40|15537.3|15535.3|15537.3|15535.3|15537.9|15535.9|15536.7|15534.7|17
1642145750000|2022-01-14 07:35:50|15537.4|15535.4|15537.4|15535.4|15537.4|15535.4|15536.5|15534.5|2
1642145760000|2022-01-14 07:36:00|15537|15535|15538|15536|15538|15536|15536.8|15534.8|14
1642145770000|2022-01-14 07:36:10|15538.3|15536.3|15539.7|15537.7|15539.7|15537.7|15537.8|15535.8|7
1642145780000|2022-01-14 07:36:20|15539.5|15537.5|15539.8|15537.8|15540.3|15538.3|15539.2|15537.2|10
1642145790000|2022-01-14 07:36:30|15539.7|15537.7|15538.3|15536.3|15539.7|15537.7|15537.7|15535.7|22
1642145800000|2022-01-14 07:36:40|15538.4|15536.4|15539|15537|15539.4|15537.4|15537.5|15535.5|15
1642145810000|2022-01-14 07:36:50|15538.9|15536.9|15539|15537|15539.3|15537.3|15538.3|15536.3|16
1642145820000|2022-01-14 07:37:00|15538.9|15536.9|15535.7|15533.7|15539.5|15537.5|15535.4|15533.4|43
1642145830000|2022-01-14 07:37:10|15534.9|15532.9|15532.7|15530.7|15535.5|15533.5|15532.7|15530.7|62
1642145840000|2022-01-14 07:37:20|15532.8|15530.8|15532|15530|15533.5|15531.5|15532|15530|24
1642145850000|2022-01-14 07:37:30|15532.2|15530.2|15529.3|15527.3|15532.2|15530.2|15529.3|15527.3|32
1642145860000|2022-01-14 07:37:40|15529.2|15527.2|15528.2|15526.2|15530.9|15528.9|15527.7|15525.7|71
1642145870000|2022-01-14 07:37:50|15528|15526|15526.5|15524.5|15528|15526|15525.5|15523.5|28
1642145880000|2022-01-14 07:38:00|15527|15525|15525.4|15523.4|15528.7|15526.7|15525.4|15523.4|44
1642145890000|2022-01-14 07:38:10|15525.5|15523.5|15524.8|15522.8|15526|15524|15524.3|15522.3|39
1642145900000|2022-01-14 07:38:20|15524.7|15522.7|15521.7|15519.7|15525.3|15523.3|15521.2|15519.2|50
1642145910000|2022-01-14 07:38:30|15521.8|15519.8|15522.8|15520.8|15523.7|15521.7|15521.3|15519.3|40
1642145920000|2022-01-14 07:38:40|15522.9|15520.9|15523.9|15521.9|15523.9|15521.9|15521.8|15519.8|24
1642145930000|2022-01-14 07:38:50|15523.7|15521.7|15523.9|15521.9|15524.7|15522.7|15523.3|15521.3|22
1642145940000|2022-01-14 07:39:00|15524|15522|15522.5|15520.5|15525.8|15523.8|15522.3|15520.3|50
1642145950000|2022-01-14 07:39:10|15522.3|15520.3|15521.8|15519.8|15523.8|15521.8|15521.8|15519.8|27
1642145960000|2022-01-14 07:39:20|15521.9|15519.9|15521.4|15519.4|15523.4|15521.4|15521.4|15519.4|29
1642145970000|2022-01-14 07:39:30|15521.3|15519.3|15521.5|15519.5|15521.7|15519.7|15520.8|15518.8|17
1642145980000|2022-01-14 07:39:40|15521.3|15519.3|15525.5|15523.5|15525.5|15523.5|15521.3|15519.3|52
1642145990000|2022-01-14 07:39:50|15525.8|15523.8|15520.2|15518.2|15526.8|15524.8|15519.7|15517.7|78
1642146000000|2022-01-14 07:40:00|15520.3|15518.3|15523.9|15521.9|15523.9|15521.9|15520.2|15518.2|26
1642146010000|2022-01-14 07:40:10|15524|15522|15525.8|15523.8|15527|15525|15524|15522|23
1642146020000|2022-01-14 07:40:20|15525.7|15523.7|15521.9|15519.9|15525.7|15523.7|15521.7|15519.7|11
1642146030000|2022-01-14 07:40:30|15522.3|15520.3|15523.3|15521.3|15524|15522|15521.8|15519.8|17
1642146040000|2022-01-14 07:40:40|15523.4|15521.4|15524.3|15522.3|15524.3|15522.3|15522.5|15520.5|16
1642146050000|2022-01-14 07:40:50|15524|15522|15524.4|15522.4|15525|15523|15523.8|15521.8|10
1642146060000|2022-01-14 07:41:00|15523.9|15521.9|15525.9|15523.9|15526|15524|15523.9|15521.9|13
1642146070000|2022-01-14 07:41:10|15526|15524|15527|15525|15527.5|15525.5|15526|15524|22
1642146080000|2022-01-14 07:41:20|15526.9|15524.9|15525.3|15523.3|15527.8|15525.8|15524.9|15522.9|30
1642146090000|2022-01-14 07:41:30|15525.4|15523.4|15528.2|15526.2|15528.9|15526.9|15525.4|15523.4|11
1642146100000|2022-01-14 07:41:40|15528|15526|15526.5|15524.5|15528.7|15526.7|15526.3|15524.3|14
1642146110000|2022-01-14 07:41:50|15526.7|15524.7|15526.2|15524.2|15527.4|15525.4|15526|15524|8
1642146120000|2022-01-14 07:42:00|15526|15524|15526.2|15524.2|15526.4|15524.4|15524.3|15522.3|11
1642146130000|2022-01-14 07:42:10|15526.3|15524.3|15526.4|15524.4|15528|15526|15525.5|15523.5|13
1642146140000|2022-01-14 07:42:20|15526.5|15524.5|15526.3|15524.3|15526.7|15524.7|15526.2|15524.2|0
1642146150000|2022-01-14 07:42:30|15527.8|15525.8|15527.7|15525.7|15528.3|15526.3|15527.7|15525.7|13
1642146160000|2022-01-14 07:42:40|15527.5|15525.5|15526.2|15524.2|15527.9|15525.9|15526|15524|12
1642146170000|2022-01-14 07:42:50|15526|15524|15525.7|15523.7|15526.2|15524.2|15524.7|15522.7|19
1642146180000|2022-01-14 07:43:00|15526|15524|15525.4|15523.4|15526.3|15524.3|15524.8|15522.8|24
1642146190000|2022-01-14 07:43:10|15525.7|15523.7|15523.2|15521.2|15525.7|15523.7|15523.2|15521.2|32
1642146200000|2022-01-14 07:43:20|15523.3|15521.3|15522.8|15520.8|15524.2|15522.2|15522.5|15520.5|8
1642146210000|2022-01-14 07:43:30|15522.7|15520.7|15520.9|15518.9|15522.8|15520.8|15519.2|15517.2|44
1642146220000|2022-01-14 07:43:40|15520|15518|15520.9|15518.9|15522.8|15520.8|15519.5|15517.5|31
1642146230000|2022-01-14 07:43:50|15520.8|15518.8|15520.4|15518.4|15522.5|15520.5|15520.2|15518.2|23
1642146240000|2022-01-14 07:44:00|15520.3|15518.3|15516.9|15514.9|15520.8|15518.8|15516.9|15514.9|63
1642146250000|2022-01-14 07:44:10|15516.8|15514.8|15511.2|15509.2|15517.8|15515.8|15509.8|15507.8|186
1642146260000|2022-01-14 07:44:20|15511.4|15509.4|15510.9|15508.9|15512.3|15510.3|15509.8|15507.8|87
1642146270000|2022-01-14 07:44:30|15511|15509|15513.3|15511.3|15513.5|15511.5|15510.9|15508.9|32
1642146280000|2022-01-14 07:44:40|15513.4|15511.4|15518|15516|15518.7|15516.7|15513.4|15511.4|31
1642146290000|2022-01-14 07:44:50|15518.3|15516.3|15521|15519|15521|15519|15517.8|15515.8|26
1642146300000|2022-01-14 07:45:00|15520.8|15518.8|15520.8|15518.8|15521|15519|15519.9|15517.9|21
1642146310000|2022-01-14 07:45:10|15520.9|15518.9|15518.7|15516.7|15521.8|15519.8|15518.4|15516.4|31
1642146320000|2022-01-14 07:45:20|15518.8|15516.8|15515.4|15513.4|15518.9|15516.9|15514.7|15512.7|36
1642146330000|2022-01-14 07:45:30|15515.3|15513.3|15516.9|15514.9|15516.9|15514.9|15515.3|15513.3|11
1642146340000|2022-01-14 07:45:40|15516.8|15514.8|15515.3|15513.3|15517|15515|15513.5|15511.5|23
1642146350000|2022-01-14 07:45:50|15515.4|15513.4|15516.8|15514.8|15517|15515|15515.3|15513.3|18
1642146360000|2022-01-14 07:46:00|15516.9|15514.9|15519.9|15517.9|15520.2|15518.2|15516.7|15514.7|17
1642146370000|2022-01-14 07:46:10|15519.8|15517.8|15520.5|15518.5|15522.3|15520.3|15519.5|15517.5|46
1642146380000|2022-01-14 07:46:20|15520.7|15518.7|15518.2|15516.2|15521.3|15519.3|15517.2|15515.2|24
1642146390000|2022-01-14 07:46:30|15518.3|15516.3|15518.8|15516.8|15519.7|15517.7|15516.7|15514.7|41
1642146400000|2022-01-14 07:46:40|15519|15517|15520.7|15518.7|15520.7|15518.7|15519|15517|5
1642146410000|2022-01-14 07:46:50|15520.8|15518.8|15521.4|15519.4|15521.9|15519.9|15520.7|15518.7|32
1642146420000|2022-01-14 07:47:00|15521.5|15519.5|15522.7|15520.7|15523.8|15521.8|15521.5|15519.5|18
1642146430000|2022-01-14 07:47:10|15522.9|15520.9|15523.3|15521.3|15523.4|15521.4|15522.5|15520.5|12
1642146440000|2022-01-14 07:47:20|15523.4|15521.4|15522.4|15520.4|15524.4|15522.4|15522.2|15520.2|6
1642146450000|2022-01-14 07:47:30|15522.3|15520.3|15521|15519|15523.7|15521.7|15520.8|15518.8|12
1642146460000|2022-01-14 07:47:40|15521.3|15519.3|15522.9|15520.9|15523.4|15521.4|15521.2|15519.2|6
1642146470000|2022-01-14 07:47:50|15522.8|15520.8|15522.9|15520.9|15523.3|15521.3|15521.3|15519.3|22
1642146480000|2022-01-14 07:48:00|15522.8|15520.8|15523.5|15521.5|15523.7|15521.7|15522.8|15520.8|3
1642146490000|2022-01-14 07:48:10|15524.2|15522.2|15524|15522|15524.4|15522.4|15523.4|15521.4|9
1642146500000|2022-01-14 07:48:20|15524.2|15522.2|15524.8|15522.8|15525|15523|15524.2|15522.2|19
1642146510000|2022-01-14 07:48:30|15524.4|15522.4|15523.7|15521.7|15524.4|15522.4|15522.9|15520.9|4
1642146520000|2022-01-14 07:48:40|15523.8|15521.8|15523|15521|15524.3|15522.3|15523|15521|2
1642146530000|2022-01-14 07:48:50|15522.9|15520.9|15515.4|15513.4|15523|15521|15515.2|15513.2|67
1642146540000|2022-01-14 07:49:00|15515.9|15513.9|15515.7|15513.7|15516|15514|15514.9|15512.9|15
1642146550000|2022-01-14 07:49:10|15515.8|15513.8|15514.9|15512.9|15516.4|15514.4|15513.7|15511.7|14
1642146560000|2022-01-14 07:49:20|15515.3|15513.3|15515.4|15513.4|15515.7|15513.7|15514.9|15512.9|8
1642146570000|2022-01-14 07:49:30|15515.3|15513.3|15515.8|15513.8|15516.2|15514.2|15514.5|15512.5|19
1642146580000|2022-01-14 07:49:40|15515.7|15513.7|15515.7|15513.7|15515.8|15513.8|15514.8|15512.8|2
1642146590000|2022-01-14 07:49:50|15515.5|15513.5|15515.8|15513.8|15515.8|15513.8|15515|15513|1
1642146600000|2022-01-14 07:50:00|15516|15514|15514.7|15512.7|15516|15514|15513.2|15511.2|33
1642146610000|2022-01-14 07:50:10|15514.5|15512.5|15513.4|15511.4|15515|15513|15513.2|15511.2|13
1642146620000|2022-01-14 07:50:20|15513.5|15511.5|15512.3|15510.3|15513.7|15511.7|15511.8|15509.8|14
1642146630000|2022-01-14 07:50:30|15511.3|15509.3|15512.2|15510.2|15512.2|15510.2|15510|15508|33
1642146640000|2022-01-14 07:50:40|15512.3|15510.3|15511.9|15509.9|15513|15511|15511.2|15509.2|15
1642146650000|2022-01-14 07:50:50|15512|15510|15515.4|15513.4|15516.2|15514.2|15512|15510|30
1642146660000|2022-01-14 07:51:00|15514.7|15512.7|15514.9|15512.9|15516.4|15514.4|15514.7|15512.7|8
1642146670000|2022-01-14 07:51:10|15515.2|15513.2|15515.8|15513.8|15516.7|15514.7|15514.9|15512.9|17
1642146680000|2022-01-14 07:51:20|15516.2|15514.2|15517.3|15515.3|15517.3|15515.3|15516|15514|6
1642146690000|2022-01-14 07:51:30|15517.2|15515.2|15516.4|15514.4|15518.9|15516.9|15516.4|15514.4|16
1642146700000|2022-01-14 07:51:40|15516.3|15514.3|15514.8|15512.8|15516.9|15514.9|15514.8|15512.8|10
1642146710000|2022-01-14 07:51:50|15512.8|15510.8|15513.8|15511.8|15513.9|15511.9|15512.4|15510.4|21
1642146720000|2022-01-14 07:52:00|15514.4|15512.4|15514|15512|15514.8|15512.8|15513.4|15511.4|15
1642146730000|2022-01-14 07:52:10|15513.8|15511.8|15513.3|15511.3|15513.8|15511.8|15513|15511|6
1642146740000|2022-01-14 07:52:20|15513.4|15511.4|15513.3|15511.3|15513.9|15511.9|15513.3|15511.3|3
1642146750000|2022-01-14 07:52:30|15513.2|15511.2|15511.9|15509.9|15513.2|15511.2|15511.8|15509.8|4
1642146760000|2022-01-14 07:52:40|15512|15510|15511.5|15509.5|15512|15510|15511.5|15509.5|10
1642146770000|2022-01-14 07:52:50|15511.4|15509.4|15511.8|15509.8|15511.8|15509.8|15510.3|15508.3|39
1642146780000|2022-01-14 07:53:00|15511.4|15509.4|15510.5|15508.5|15514.7|15512.7|15510.5|15508.5|20
1642146790000|2022-01-14 07:53:10|15510.2|15508.2|15512.7|15510.7|15513.3|15511.3|15509.9|15507.9|16
1642146800000|2022-01-14 07:53:20|15512.5|15510.5|15511.2|15509.2|15512.5|15510.5|15510.8|15508.8|9
1642146810000|2022-01-14 07:53:30|15511.3|15509.3|15510.9|15508.9|15512.7|15510.7|15510.5|15508.5|6
1642146820000|2022-01-14 07:53:40|15511|15509|15511.9|15509.9|15512.2|15510.2|15510.9|15508.9|6
1642146830000|2022-01-14 07:53:50|15512.2|15510.2|15513.2|15511.2|15513.2|15511.2|15511.9|15509.9|3
1642146840000|2022-01-14 07:54:00|15512.2|15510.2|15513.4|15511.4|15513.7|15511.7|15511.4|15509.4|13
1642146850000|2022-01-14 07:54:10|15513.7|15511.7|15513.2|15511.2|15514.7|15512.7|15512.4|15510.4|13
1642146860000|2022-01-14 07:54:20|15513|15511|15511.2|15509.2|15513|15511|15509.8|15507.8|30
1642146870000|2022-01-14 07:54:30|15510.8|15508.8|15510.7|15508.7|15511.5|15509.5|15510.2|15508.2|8
1642146880000|2022-01-14 07:54:40|15510.8|15508.8|15510.2|15508.2|15511.5|15509.5|15510|15508|6
1642146890000|2022-01-14 07:54:50|15510.4|15508.4|15511.4|15509.4|15512.5|15510.5|15510.4|15508.4|9
1642146900000|2022-01-14 07:55:00|15511.5|15509.5|15509.9|15507.9|15511.7|15509.7|15509.9|15507.9|11
1642146910000|2022-01-14 07:55:10|15510.2|15508.2|15505.4|15503.4|15510.5|15508.5|15505.2|15503.2|82
1642146920000|2022-01-14 07:55:20|15505.3|15503.3|15504.4|15502.4|15506.9|15504.9|15503.3|15501.3|69
1642146930000|2022-01-14 07:55:30|15504.2|15502.2|15509.9|15507.9|15510|15508|15504.2|15502.2|43
1642146940000|2022-01-14 07:55:40|15508.9|15506.9|15510.2|15508.2|15510.4|15508.4|15508.3|15506.3|12
1642146950000|2022-01-14 07:55:50|15510.3|15508.3|15507.5|15505.5|15510.8|15508.8|15507.5|15505.5|30
1642146960000|2022-01-14 07:56:00|15507.7|15505.7|15509.3|15507.3|15509.8|15507.8|15507.7|15505.7|23
1642146970000|2022-01-14 07:56:10|15509.8|15507.8|15509.5|15507.5|15510.2|15508.2|15507.9|15505.9|7
1642146980000|2022-01-14 07:56:20|15509.7|15507.7|15509.3|15507.3|15509.8|15507.8|15508.8|15506.8|13
1642146990000|2022-01-14 07:56:30|15508.7|15506.7|15508|15506|15509.2|15507.2|15508|15506|9
1642147000000|2022-01-14 07:56:40|15508.2|15506.2|15507.5|15505.5|15508.3|15506.3|15507.5|15505.5|8
1642147010000|2022-01-14 07:56:50|15507.7|15505.7|15507.4|15505.4|15508.2|15506.2|15507.2|15505.2|7
1642147020000|2022-01-14 07:57:00|15508.4|15506.4|15508.2|15506.2|15508.9|15506.9|15507.9|15505.9|10
1642147030000|2022-01-14 07:57:10|15508.4|15506.4|15504.3|15502.3|15508.4|15506.4|15503.7|15501.7|29
1642147040000|2022-01-14 07:57:20|15504.4|15502.4|15505.3|15503.3|15505.8|15503.8|15504.3|15502.3|9
1642147050000|2022-01-14 07:57:30|15505.7|15503.7|15508.2|15506.2|15508.3|15506.3|15505.7|15503.7|21
1642147060000|2022-01-14 07:57:40|15507.9|15505.9|15508.5|15506.5|15508.8|15506.8|15507.8|15505.8|7
1642147070000|2022-01-14 07:57:50|15508.2|15506.2|15506.5|15504.5|15508.4|15506.4|15506.3|15504.3|23
1642147080000|2022-01-14 07:58:00|15506.7|15504.7|15505.2|15503.2|15506.7|15504.7|15505.2|15503.2|6
1642147090000|2022-01-14 07:58:10|15505|15503|15503.9|15501.9|15505.7|15503.7|15501.9|15499.9|75
1642147100000|2022-01-14 07:58:20|15504|15502|15503.7|15501.7|15504.4|15502.4|15503.5|15501.5|7
1642147110000|2022-01-14 07:58:30|15503.9|15501.9|15505|15503|15505.2|15503.2|15503.8|15501.8|9
1642147120000|2022-01-14 07:58:40|15504.9|15502.9|15503.9|15501.9|15505.2|15503.2|15503.9|15501.9|8
1642147130000|2022-01-14 07:58:50|15504|15502|15504.8|15502.8|15505.7|15503.7|15504|15502|5
1642147140000|2022-01-14 07:59:00|15504.5|15502.5|15504.2|15502.2|15504.7|15502.7|15502.8|15500.8|24
1642147150000|2022-01-14 07:59:10|15504.3|15502.3|15504.4|15502.4|15505.2|15503.2|15504.3|15502.3|1
1642147160000|2022-01-14 07:59:20|15504.7|15502.7|15505.4|15503.4|15505.7|15503.7|15504.3|15502.3|10
1642147170000|2022-01-14 07:59:30|15505.3|15503.3|15508.5|15506.5|15509.4|15507.4|15505.3|15503.3|35
1642147180000|2022-01-14 07:59:40|15508.7|15506.7|15509.2|15507.2|15509.5|15507.5|15508.3|15506.3|11
1642147190000|2022-01-14 07:59:50|15508.9|15506.9|15510.4|15508.4|15510.9|15508.9|15508.7|15506.7|19
1642147200000|2022-01-14 08:00:00|15511.9|15509.9|15511.7|15509.7|15512.2|15510.2|15505.5|15503.5|141
1642147210000|2022-01-14 08:00:10|15511.9|15509.9|15507.7|15505.7|15512.8|15510.8|15507.5|15505.5|35
1642147220000|2022-01-14 08:00:20|15507.8|15505.8|15509.5|15507.5|15511.2|15509.2|15507.4|15505.4|46
1642147230000|2022-01-14 08:00:30|15509.4|15507.4|15510.9|15508.9|15511.2|15509.2|15507.3|15505.3|30
1642147240000|2022-01-14 08:00:40|15511|15509|15505.8|15503.8|15511.5|15509.5|15504.4|15502.4|26
1642147250000|2022-01-14 08:00:50|15505.9|15503.9|15506.4|15504.4|15510.3|15508.3|15504.8|15502.8|79
1642147260000|2022-01-14 08:01:00|15506.5|15504.5|15511.9|15509.9|15511.9|15509.9|15505.3|15503.3|57
1642147270000|2022-01-14 08:01:10|15512|15510|15517.3|15515.3|15517.3|15515.3|15509.7|15507.7|58
1642147280000|2022-01-14 08:01:20|15517|15515|15518.3|15516.3|15519.9|15517.9|15516.8|15514.8|49
1642147290000|2022-01-14 08:01:30|15518.4|15516.4|15519.3|15517.3|15521.5|15519.5|15518.4|15516.4|41
1642147300000|2022-01-14 08:01:40|15519.2|15517.2|15513.4|15511.4|15519.2|15517.2|15513.4|15511.4|16
1642147310000|2022-01-14 08:01:50|15513.5|15511.5|15519.2|15517.2|15519.2|15517.2|15512.8|15510.8|26
1642147320000|2022-01-14 08:02:00|15519.3|15517.3|15517.4|15515.4|15520.2|15518.2|15513.4|15511.4|55
1642147330000|2022-01-14 08:02:10|15517.3|15515.3|15516.9|15514.9|15520.2|15518.2|15515.3|15513.3|19
1642147340000|2022-01-14 08:02:20|15518.2|15516.2|15518.8|15516.8|15519|15517|15517.9|15515.9|11
1642147350000|2022-01-14 08:02:30|15518.7|15516.7|15517.9|15515.9|15520.2|15518.2|15517.4|15515.4|23
1642147360000|2022-01-14 08:02:40|15518|15516|15522.2|15520.2|15522.4|15520.4|15517.8|15515.8|56
1642147370000|2022-01-14 08:02:50|15522.9|15520.9|15520.8|15518.8|15524|15522|15520.8|15518.8|32
1642147380000|2022-01-14 08:03:00|15520.9|15518.9|15516|15514|15521.4|15519.4|15513.9|15511.9|80
1642147390000|2022-01-14 08:03:10|15515.9|15513.9|15517.7|15515.7|15518.4|15516.4|15514.3|15512.3|16
1642147400000|2022-01-14 08:03:20|15517.8|15515.8|15517.2|15515.2|15521|15519|15517.2|15515.2|17
1642147410000|2022-01-14 08:03:30|15516.2|15514.2|15514.3|15512.3|15516.4|15514.4|15513.8|15511.8|12
1642147420000|2022-01-14 08:03:40|15514.2|15512.2|15508.5|15506.5|15514.4|15512.4|15508.5|15506.5|59
1642147430000|2022-01-14 08:03:50|15508.7|15506.7|15508.7|15506.7|15509|15507|15506|15504|15
1642147440000|2022-01-14 08:04:00|15508.8|15506.8|15499.4|15497.4|15508.9|15506.9|15499|15497|97
1642147450000|2022-01-14 08:04:10|15499.2|15497.2|15492.8|15490.8|15499.2|15497.2|15491.7|15489.7|158
1642147460000|2022-01-14 08:04:20|15493|15491|15485.9|15483.9|15493.7|15491.7|15484.9|15482.9|164
1642147470000|2022-01-14 08:04:30|15485.7|15483.7|15485|15483|15488.4|15486.4|15484.4|15482.4|93
1642147480000|2022-01-14 08:04:40|15484.9|15482.9|15485.5|15483.5|15490.2|15488.2|15484.2|15482.2|69
1642147490000|2022-01-14 08:04:50|15486.4|15484.4|15486.3|15484.3|15489|15487|15485.7|15483.7|22
1642147500000|2022-01-14 08:05:00|15486.9|15484.9|15488.7|15486.7|15489.7|15487.7|15484.8|15482.8|50
1642147510000|2022-01-14 08:05:10|15488.5|15486.5|15491.2|15489.2|15491.4|15489.4|15486.4|15484.4|44
1642147520000|2022-01-14 08:05:20|15491.3|15489.3|15499|15497|15499|15497|15490.8|15488.8|59
1642147530000|2022-01-14 08:05:30|15498.9|15496.9|15492.7|15490.7|15499.5|15497.5|15492.2|15490.2|57
1642147540000|2022-01-14 08:05:40|15492.4|15490.4|15498|15496|15498|15496|15491.3|15489.3|70
1642147550000|2022-01-14 08:05:50|15497.9|15495.9|15496.5|15494.5|15499.8|15497.8|15494.5|15492.5|40
1642147560000|2022-01-14 08:06:00|15496.2|15494.2|15496.5|15494.5|15498.7|15496.7|15495.9|15493.9|28
1642147570000|2022-01-14 08:06:10|15496|15494|15496.7|15494.7|15500.4|15498.4|15495.7|15493.7|26
1642147580000|2022-01-14 08:06:20|15496.4|15494.4|15493.8|15491.8|15498.2|15496.2|15493.8|15491.8|14
1642147590000|2022-01-14 08:06:30|15492.8|15490.8|15491.4|15489.4|15495.3|15493.3|15491.2|15489.2|29
1642147600000|2022-01-14 08:06:40|15491.3|15489.3|15487.4|15485.4|15492.5|15490.5|15487.2|15485.2|60
1642147610000|2022-01-14 08:06:50|15487.5|15485.5|15491.2|15489.2|15492.5|15490.5|15487.4|15485.4|24
1642147620000|2022-01-14 08:07:00|15491|15489|15489.9|15487.9|15492.3|15490.3|15486.8|15484.8|52
1642147630000|2022-01-14 08:07:10|15490|15488|15493.2|15491.2|15493.5|15491.5|15488.7|15486.7|43
1642147640000|2022-01-14 08:07:20|15493.3|15491.3|15496.7|15494.7|15497.8|15495.8|15493.3|15491.3|44
1642147650000|2022-01-14 08:07:30|15496.5|15494.5|15499.4|15497.4|15500.5|15498.5|15496.2|15494.2|54
1642147660000|2022-01-14 08:07:40|15499.3|15497.3|15497.4|15495.4|15500.2|15498.2|15495.9|15493.9|36
1642147670000|2022-01-14 08:07:50|15497.3|15495.3|15496.4|15494.4|15497.4|15495.4|15495.4|15493.4|12
1642147680000|2022-01-14 08:08:00|15496.3|15494.3|15494.2|15492.2|15496.5|15494.5|15493.4|15491.4|14
1642147690000|2022-01-14 08:08:10|15494.7|15492.7|15495.2|15493.2|15497|15495|15490.9|15488.9|31
1642147700000|2022-01-14 08:08:20|15497.4|15495.4|15500.5|15498.5|15500.9|15498.9|15496.4|15494.4|36
1642147710000|2022-01-14 08:08:30|15500.7|15498.7|15502.2|15500.2|15502.4|15500.4|15499.4|15497.4|68
1642147720000|2022-01-14 08:08:40|15503.2|15501.2|15501.2|15499.2|15503.2|15501.2|15500.4|15498.4|35
1642147730000|2022-01-14 08:08:50|15501.3|15499.3|15500.2|15498.2|15504.9|15502.9|15499.8|15497.8|63
1642147740000|2022-01-14 08:09:00|15500.3|15498.3|15503.5|15501.5|15503.9|15501.9|15499.8|15497.8|24
1642147750000|2022-01-14 08:09:10|15503.4|15501.4|15501.2|15499.2|15504.4|15502.4|15499.4|15497.4|29
1642147760000|2022-01-14 08:09:20|15501|15499|15501.5|15499.5|15501.7|15499.7|15500.3|15498.3|24
1642147770000|2022-01-14 08:09:30|15503.4|15501.4|15500.5|15498.5|15504|15502|15495.9|15493.9|44
1642147780000|2022-01-14 08:09:40|15500.7|15498.7|15502.8|15500.8|15503.4|15501.4|15500.4|15498.4|15
1642147790000|2022-01-14 08:09:50|15502.7|15500.7|15501.5|15499.5|15503|15501|15498.2|15496.2|20
1642147800000|2022-01-14 08:10:00|15501.7|15499.7|15497.8|15495.8|15502.2|15500.2|15494.4|15492.4|48
1642147810000|2022-01-14 08:10:10|15497.5|15495.5|15496.5|15494.5|15499.5|15497.5|15496.4|15494.4|18
1642147820000|2022-01-14 08:10:20|15496.4|15494.4|15498.7|15496.7|15500.2|15498.2|15495.3|15493.3|34
1642147830000|2022-01-14 08:10:30|15498.5|15496.5|15498.9|15496.9|15500.3|15498.3|15496.7|15494.7|40
1642147840000|2022-01-14 08:10:40|15499|15497|15499.8|15497.8|15501|15499|15498.5|15496.5|18
1642147850000|2022-01-14 08:10:50|15499.7|15497.7|15504.8|15502.8|15505.9|15503.9|15498.8|15496.8|52
1642147860000|2022-01-14 08:11:00|15504.2|15502.2|15501.3|15499.3|15507.5|15505.5|15501.2|15499.2|59
1642147870000|2022-01-14 08:11:10|15501.4|15499.4|15500.2|15498.2|15502.2|15500.2|15499.3|15497.3|58
1642147880000|2022-01-14 08:11:20|15500|15498|15501.5|15499.5|15504.2|15502.2|15500|15498|31
1642147890000|2022-01-14 08:11:30|15501.2|15499.2|15504.2|15502.2|15504.5|15502.5|15501.2|15499.2|25
1642147900000|2022-01-14 08:11:40|15504|15502|15508.5|15506.5|15509.5|15507.5|15503.7|15501.7|53
1642147910000|2022-01-14 08:11:50|15508.4|15506.4|15510.7|15508.7|15512.8|15510.8|15508|15506|68
1642147920000|2022-01-14 08:12:00|15510.5|15508.5|15514|15512|15515.2|15513.2|15509.5|15507.5|112
1642147930000|2022-01-14 08:12:10|15513.9|15511.9|15517.5|15515.5|15518.7|15516.7|15513.7|15511.7|104
1642147940000|2022-01-14 08:12:20|15518|15516|15511.9|15509.9|15518.3|15516.3|15511.3|15509.3|49
1642147950000|2022-01-14 08:12:30|15512.5|15510.5|15514.3|15512.3|15514.3|15512.3|15510.9|15508.9|35
1642147960000|2022-01-14 08:12:40|15514.4|15512.4|15517.8|15515.8|15518.4|15516.4|15514.4|15512.4|39
1642147970000|2022-01-14 08:12:50|15517.2|15515.2|15519.5|15517.5|15521.2|15519.2|15516.2|15514.2|51
1642147980000|2022-01-14 08:13:00|15519.4|15517.4|15517.3|15515.3|15519.5|15517.5|15516.9|15514.9|61
1642147990000|2022-01-14 08:13:10|15517.4|15515.4|15518.9|15516.9|15519|15517|15517.2|15515.2|19
1642148000000|2022-01-14 08:13:20|15518.4|15516.4|15516.8|15514.8|15520.2|15518.2|15515.2|15513.2|35
1642148010000|2022-01-14 08:13:30|15516.9|15514.9|15513.9|15511.9|15517.4|15515.4|15513.9|15511.9|16
1642148020000|2022-01-14 08:13:40|15513.8|15511.8|15514.3|15512.3|15515.5|15513.5|15513.7|15511.7|16
1642148030000|2022-01-14 08:13:50|15514|15512|15512.4|15510.4|15514|15512|15511.9|15509.9|16
1642148040000|2022-01-14 08:14:00|15512.5|15510.5|15512.9|15510.9|15513.4|15511.4|15509.7|15507.7|83
1642148050000|2022-01-14 08:14:10|15512.8|15510.8|15518.9|15516.9|15518.9|15516.9|15512.5|15510.5|32
1642148060000|2022-01-14 08:14:20|15519.4|15517.4|15515.3|15513.3|15520|15518|15515.3|15513.3|28
1642148070000|2022-01-14 08:14:30|15514.9|15512.9|15516.5|15514.5|15516.9|15514.9|15513|15511|12
1642148080000|2022-01-14 08:14:40|15516.4|15514.4|15517.8|15515.8|15517.8|15515.8|15514.8|15512.8|16
1642148090000|2022-01-14 08:14:50|15517.9|15515.9|15517.4|15515.4|15518.8|15516.8|15514.9|15512.9|23
1642148100000|2022-01-14 08:15:00|15517.3|15515.3|15520.4|15518.4|15520.4|15518.4|15516.9|15514.9|51
1642148110000|2022-01-14 08:15:10|15520|15518|15519.2|15517.2|15520.7|15518.7|15518.8|15516.8|33
1642148120000|2022-01-14 08:15:20|15519|15517|15522|15520|15522.7|15520.7|15518.4|15516.4|54
1642148130000|2022-01-14 08:15:30|15521.9|15519.9|15524.7|15522.7|15526.4|15524.4|15520.9|15518.9|99
1642148140000|2022-01-14 08:15:40|15524.4|15522.4|15521.7|15519.7|15524.4|15522.4|15521.7|15519.7|22
1642148150000|2022-01-14 08:15:50|15521.8|15519.8|15521.7|15519.7|15522|15520|15518.3|15516.3|60
1642148160000|2022-01-14 08:16:00|15522|15520|15523.3|15521.3|15524.3|15522.3|15520.7|15518.7|48
1642148170000|2022-01-14 08:16:10|15523.2|15521.2|15521.8|15519.8|15523.7|15521.7|15520.2|15518.2|16
1642148180000|2022-01-14 08:16:20|15521.7|15519.7|15523.7|15521.7|15524.2|15522.2|15521.3|15519.3|17
1642148190000|2022-01-14 08:16:30|15523.5|15521.5|15521.7|15519.7|15523.5|15521.5|15521|15519|11
1642148200000|2022-01-14 08:16:40|15521.8|15519.8|15522.4|15520.4|15523.2|15521.2|15521.2|15519.2|16
1642148210000|2022-01-14 08:16:50|15522.3|15520.3|15522.2|15520.2|15523.2|15521.2|15521.5|15519.5|14
1642148220000|2022-01-14 08:17:00|15523.3|15521.3|15528.5|15526.5|15529.5|15527.5|15521.8|15519.8|61
1642148230000|2022-01-14 08:17:10|15528.2|15526.2|15530.8|15528.8|15531.3|15529.3|15527.8|15525.8|128
1642148240000|2022-01-14 08:17:20|15530.9|15528.9|15535.3|15533.3|15536|15534|15530.9|15528.9|116
1642148250000|2022-01-14 08:17:30|15535.2|15533.2|15535.5|15533.5|15538.8|15536.8|15534.8|15532.8|85
1642148260000|2022-01-14 08:17:40|15535.2|15533.2|15534.8|15532.8|15538.8|15536.8|15534.8|15532.8|62
1642148270000|2022-01-14 08:17:50|15534.4|15532.4|15537.9|15535.9|15538|15536|15534|15532|69
1642148280000|2022-01-14 08:18:00|15537.7|15535.7|15536|15534|15539.7|15537.7|15535.9|15533.9|45
1642148290000|2022-01-14 08:18:10|15536.3|15534.3|15536.5|15534.5|15539|15537|15535.8|15533.8|55
1642148300000|2022-01-14 08:18:20|15536.3|15534.3|15542.8|15540.8|15543.3|15541.3|15535.9|15533.9|140
1642148310000|2022-01-14 08:18:30|15542.9|15540.9|15543|15541|15545.2|15543.2|15541.8|15539.8|56
1642148320000|2022-01-14 08:18:40|15542.8|15540.8|15545|15543|15545.8|15543.8|15542|15540|43
1642148330000|2022-01-14 08:18:50|15545.4|15543.4|15546.5|15544.5|15549.2|15547.2|15544.7|15542.7|95
1642148340000|2022-01-14 08:19:00|15546|15544|15547.4|15545.4|15548.2|15546.2|15545.8|15543.8|42
1642148350000|2022-01-14 08:19:10|15547.2|15545.2|15546.4|15544.4|15547.8|15545.8|15545.9|15543.9|47
1642148360000|2022-01-14 08:19:20|15546.5|15544.5|15540.4|15538.4|15546.9|15544.9|15540.3|15538.3|122
1642148370000|2022-01-14 08:19:30|15540.5|15538.5|15544.8|15542.8|15545.3|15543.3|15539.9|15537.9|28
1642148380000|2022-01-14 08:19:40|15544.7|15542.7|15541|15539|15545.3|15543.3|15541|15539|20
1642148390000|2022-01-14 08:19:50|15541.2|15539.2|15537.5|15535.5|15542.7|15540.7|15537.5|15535.5|36
1642148400000|2022-01-14 08:20:00|15537.7|15535.7|15537.9|15535.9|15538.8|15536.8|15534.5|15532.5|54
1642148410000|2022-01-14 08:20:10|15538|15536|15540|15538|15540.9|15538.9|15535.7|15533.7|57
1642148420000|2022-01-14 08:20:20|15540.3|15538.3|15539.8|15537.8|15542.9|15540.9|15539.8|15537.8|47
1642148430000|2022-01-14 08:20:30|15539.9|15537.9|15535|15533|15540|15538|15534.8|15532.8|31
1642148440000|2022-01-14 08:20:40|15535.3|15533.3|15533.4|15531.4|15536|15534|15533|15531|66
1642148450000|2022-01-14 08:20:50|15533.5|15531.5|15535.4|15533.4|15536.5|15534.5|15533.3|15531.3|14
1642148460000|2022-01-14 08:21:00|15535.7|15533.7|15535.4|15533.4|15539.4|15537.4|15535.3|15533.3|53
1642148470000|2022-01-14 08:21:10|15535.5|15533.5|15534.7|15532.7|15538.2|15536.2|15534|15532|33
1642148480000|2022-01-14 08:21:20|15534.8|15532.8|15532.5|15530.5|15535.5|15533.5|15532.4|15530.4|17
1642148490000|2022-01-14 08:21:30|15533|15531|15529.2|15527.2|15533.4|15531.4|15529.2|15527.2|29
1642148500000|2022-01-14 08:21:40|15529.3|15527.3|15529.8|15527.8|15530.4|15528.4|15528.3|15526.3|30
1642148510000|2022-01-14 08:21:50|15529.7|15527.7|15534.8|15532.8|15535.2|15533.2|15529.4|15527.4|16
1642148520000|2022-01-14 08:22:00|15534.9|15532.9|15536|15534|15536.7|15534.7|15533.4|15531.4|40
1642148530000|2022-01-14 08:22:10|15536.2|15534.2|15530|15528|15536.4|15534.4|15530|15528|21
1642148540000|2022-01-14 08:22:20|15529.9|15527.9|15531.2|15529.2|15531.9|15529.9|15529.9|15527.9|32
1642148550000|2022-01-14 08:22:30|15531|15529|15529.9|15527.9|15531.2|15529.2|15528.9|15526.9|9
1642148560000|2022-01-14 08:22:40|15529.7|15527.7|15533.4|15531.4|15533.4|15531.4|15529.7|15527.7|23
1642148570000|2022-01-14 08:22:50|15532.8|15530.8|15533.2|15531.2|15534.3|15532.3|15532|15530|10
1642148580000|2022-01-14 08:23:00|15533|15531|15536.3|15534.3|15536.7|15534.7|15532.3|15530.3|15
1642148590000|2022-01-14 08:23:10|15535.9|15533.9|15536.2|15534.2|15536.5|15534.5|15534.4|15532.4|6
1642148600000|2022-01-14 08:23:20|15536|15534|15536.8|15534.8|15538.7|15536.7|15535.3|15533.3|28
1642148610000|2022-01-14 08:23:30|15536.7|15534.7|15536.8|15534.8|15537.5|15535.5|15535.7|15533.7|10
1642148620000|2022-01-14 08:23:40|15536.9|15534.9|15535.5|15533.5|15537.4|15535.4|15535.5|15533.5|11
1642148630000|2022-01-14 08:23:50|15535.7|15533.7|15536.2|15534.2|15537.8|15535.8|15535.4|15533.4|16
1642148640000|2022-01-14 08:24:00|15536|15534|15534.8|15532.8|15536.5|15534.5|15534.8|15532.8|22
1642148650000|2022-01-14 08:24:10|15534.7|15532.7|15539.4|15537.4|15539.4|15537.4|15534.7|15532.7|38
1642148660000|2022-01-14 08:24:20|15539.3|15537.3|15540.7|15538.7|15540.7|15538.7|15537.8|15535.8|13
1642148670000|2022-01-14 08:24:30|15540.5|15538.5|15545.2|15543.2|15546|15544|15540.5|15538.5|56
1642148680000|2022-01-14 08:24:40|15545.3|15543.3|15543.9|15541.9|15545.5|15543.5|15543.5|15541.5|14
1642148690000|2022-01-14 08:24:50|15543.7|15541.7|15545.5|15543.5|15545.8|15543.8|15542.9|15540.9|40
1642148700000|2022-01-14 08:25:00|15545.4|15543.4|15542.4|15540.4|15545.5|15543.5|15538.7|15536.7|35
1642148710000|2022-01-14 08:25:10|15542.3|15540.3|15541.5|15539.5|15544.8|15542.8|15541.4|15539.4|30
1642148720000|2022-01-14 08:25:20|15541.9|15539.9|15542.8|15540.8|15542.9|15540.9|15541|15539|10
1642148730000|2022-01-14 08:25:30|15542.9|15540.9|15544.3|15542.3|15545.2|15543.2|15542.2|15540.2|21
1642148740000|2022-01-14 08:25:40|15544.2|15542.2|15546.8|15544.8|15550.3|15548.3|15544|15542|79
1642148750000|2022-01-14 08:25:50|15546.7|15544.7|15542.7|15540.7|15546.7|15544.7|15541.4|15539.4|24
1642148760000|2022-01-14 08:26:00|15543.4|15541.4|15548.7|15546.7|15548.7|15546.7|15543.4|15541.4|22
1642148770000|2022-01-14 08:26:10|15548.3|15546.3|15552|15550|15552.8|15550.8|15548.3|15546.3|57
1642148780000|2022-01-14 08:26:20|15552.2|15550.2|15547.9|15545.9|15552.4|15550.4|15547.2|15545.2|29
1642148790000|2022-01-14 08:26:30|15548.3|15546.3|15546.7|15544.7|15549.8|15547.8|15546.4|15544.4|29
1642148800000|2022-01-14 08:26:40|15546.8|15544.8|15547.7|15545.7|15547.7|15545.7|15545.4|15543.4|11
1642148810000|2022-01-14 08:26:50|15547.8|15545.8|15549.7|15547.7|15549.8|15547.8|15547.8|15545.8|13
1642148820000|2022-01-14 08:27:00|15549.4|15547.4|15547.4|15545.4|15551.8|15549.8|15547.4|15545.4|20
1642148830000|2022-01-14 08:27:10|15547.9|15545.9|15547|15545|15548.4|15546.4|15546.4|15544.4|15
1642148840000|2022-01-14 08:27:20|15547.3|15545.3|15544.4|15542.4|15547.4|15545.4|15544.3|15542.3|18
1642148850000|2022-01-14 08:27:30|15544|15542|15543.2|15541.2|15544.8|15542.8|15542.4|15540.4|18
1642148860000|2022-01-14 08:27:40|15543.3|15541.3|15542.3|15540.3|15545|15543|15542.3|15540.3|20
1642148870000|2022-01-14 08:27:50|15542.4|15540.4|15543.7|15541.7|15544.2|15542.2|15542.4|15540.4|7
1642148880000|2022-01-14 08:28:00|15543.5|15541.5|15542.3|15540.3|15545.4|15543.4|15540.8|15538.8|37
1642148890000|2022-01-14 08:28:10|15543.2|15541.2|15545.5|15543.5|15545.5|15543.5|15542.2|15540.2|26
1642148900000|2022-01-14 08:28:20|15546|15544|15544.4|15542.4|15547.3|15545.3|15544.4|15542.4|10
1642148910000|2022-01-14 08:28:30|15543.8|15541.8|15544.4|15542.4|15545.9|15543.9|15542.7|15540.7|14
1642148920000|2022-01-14 08:28:40|15544.5|15542.5|15543.4|15541.4|15544.7|15542.7|15542.9|15540.9|5
1642148930000|2022-01-14 08:28:50|15543.3|15541.3|15544.7|15542.7|15545.8|15543.8|15542.5|15540.5|5
1642148940000|2022-01-14 08:29:00|15544.5|15542.5|15536.7|15534.7|15544.5|15542.5|15536|15534|55
1642148950000|2022-01-14 08:29:10|15536.8|15534.8|15535.9|15533.9|15537.5|15535.5|15535.3|15533.3|28
1642148960000|2022-01-14 08:29:20|15536|15534|15532.9|15530.9|15536.5|15534.5|15532.5|15530.5|35
1642148970000|2022-01-14 08:29:30|15533|15531|15535.5|15533.5|15536.8|15534.8|15532.5|15530.5|47
1642148980000|2022-01-14 08:29:40|15535.7|15533.7|15537.5|15535.5|15537.5|15535.5|15533.9|15531.9|14
1642148990000|2022-01-14 08:29:50|15537.7|15535.7|15538.7|15536.7|15540.7|15538.7|15537.7|15535.7|16
1642149000000|2022-01-14 08:30:00|15538.8|15536.8|15540.4|15538.4|15541.5|15539.5|15538|15536|23
1642149010000|2022-01-14 08:30:10|15540.3|15538.3|15539.9|15537.9|15540.7|15538.7|15538.9|15536.9|12
1642149020000|2022-01-14 08:30:20|15540|15538|15537.4|15535.4|15542.5|15540.5|15537.2|15535.2|23
1642149030000|2022-01-14 08:30:30|15537.3|15535.3|15535.5|15533.5|15537.3|15535.3|15534.2|15532.2|14
1642149040000|2022-01-14 08:30:40|15535.7|15533.7|15540.8|15538.8|15540.8|15538.8|15535.7|15533.7|79
1642149050000|2022-01-14 08:30:50|15540.9|15538.9|15541.7|15539.7|15544.4|15542.4|15540.9|15538.9|25
1642149060000|2022-01-14 08:31:00|15541.8|15539.8|15541.7|15539.7|15543.8|15541.8|15541.7|15539.7|25
1642149070000|2022-01-14 08:31:10|15541.8|15539.8|15543|15541|15543.2|15541.2|15540.9|15538.9|16
1642149080000|2022-01-14 08:31:20|15543.2|15541.2|15542.2|15540.2|15544.5|15542.5|15541.5|15539.5|26
1642149090000|2022-01-14 08:31:30|15541.9|15539.9|15542.4|15540.4|15543.4|15541.4|15541.2|15539.2|9
1642149100000|2022-01-14 08:31:40|15542.3|15540.3|15547.5|15545.5|15548|15546|15541.9|15539.9|46
1642149110000|2022-01-14 08:31:50|15547.7|15545.7|15545.5|15543.5|15548|15546|15545.4|15543.4|45
1642149120000|2022-01-14 08:32:00|15544.7|15542.7|15546.2|15544.2|15546.4|15544.4|15543.9|15541.9|14
1642149130000|2022-01-14 08:32:10|15547.4|15545.4|15548.7|15546.7|15551.2|15549.2|15547.4|15545.4|37
1642149140000|2022-01-14 08:32:20|15548.5|15546.5|15544|15542|15548.8|15546.8|15543.7|15541.7|23
1642149150000|2022-01-14 08:32:30|15543.9|15541.9|15543.5|15541.5|15544.8|15542.8|15541.9|15539.9|20
1642149160000|2022-01-14 08:32:40|15543.4|15541.4|15546.3|15544.3|15546.3|15544.3|15542.2|15540.2|23
1642149170000|2022-01-14 08:32:50|15546.4|15544.4|15548.7|15546.7|15549.7|15547.7|15546.4|15544.4|13
1642149180000|2022-01-14 08:33:00|15548.8|15546.8|15546.2|15544.2|15549.9|15547.9|15545.8|15543.8|12
1642149190000|2022-01-14 08:33:10|15546|15544|15547.8|15545.8|15548.2|15546.2|15545.4|15543.4|8
1642149200000|2022-01-14 08:33:20|15547.7|15545.7|15547|15545|15548.3|15546.3|15546.4|15544.4|7
1642149210000|2022-01-14 08:33:30|15547.2|15545.2|15545.2|15543.2|15547.4|15545.4|15545|15543|18
1642149220000|2022-01-14 08:33:40|15545.3|15543.3|15542.9|15540.9|15546.5|15544.5|15542.9|15540.9|10
1642149230000|2022-01-14 08:33:50|15543|15541|15545|15543|15545.3|15543.3|15542.9|15540.9|19
1642149240000|2022-01-14 08:34:00|15544.9|15542.9|15542|15540|15544.9|15542.9|15540.7|15538.7|22
1642149250000|2022-01-14 08:34:10|15542.2|15540.2|15544.3|15542.3|15545.2|15543.2|15541.4|15539.4|34
1642149260000|2022-01-14 08:34:20|15544.2|15542.2|15543.3|15541.3|15547.5|15545.5|15543.3|15541.3|11
1642149270000|2022-01-14 08:34:30|15543.4|15541.4|15541|15539|15543.4|15541.4|15540.5|15538.5|14
1642149280000|2022-01-14 08:34:40|15540.8|15538.8|15541.5|15539.5|15543.8|15541.8|15540.8|15538.8|4
1642149290000|2022-01-14 08:34:50|15541.8|15539.8|15541.2|15539.2|15541.9|15539.9|15540.4|15538.4|11
1642149300000|2022-01-14 08:35:00|15541.5|15539.5|15541.5|15539.5|15543.7|15541.7|15541|15539|12
1642149310000|2022-01-14 08:35:10|15541.4|15539.4|15544.4|15542.4|15545.7|15543.7|15541.3|15539.3|17
1642149320000|2022-01-14 08:35:20|15544.5|15542.5|15543.2|15541.2|15546.7|15544.7|15543.2|15541.2|44
1642149330000|2022-01-14 08:35:30|15543.3|15541.3|15543.7|15541.7|15544.5|15542.5|15543.2|15541.2|7
1642149340000|2022-01-14 08:35:40|15543.3|15541.3|15545.4|15543.4|15545.4|15543.4|15543.3|15541.3|5
1642149350000|2022-01-14 08:35:50|15545.3|15543.3|15544.2|15542.2|15548.4|15546.4|15543.9|15541.9|18
1642149360000|2022-01-14 08:36:00|15544.3|15542.3|15548.8|15546.8|15549|15547|15544.3|15542.3|41
1642149370000|2022-01-14 08:36:10|15549.4|15547.4|15547.9|15545.9|15550|15548|15547.8|15545.8|54
1642149380000|2022-01-14 08:36:20|15548|15546|15549.4|15547.4|15550.8|15548.8|15547.8|15545.8|37
1642149390000|2022-01-14 08:36:30|15549.3|15547.3|15548.9|15546.9|15551.9|15549.9|15548.4|15546.4|27
1642149400000|2022-01-14 08:36:40|15547.8|15545.8|15544.2|15542.2|15547.8|15545.8|15543.3|15541.3|49
1642149410000|2022-01-14 08:36:50|15544|15542|15544.9|15542.9|15545.3|15543.3|15543.7|15541.7|2
1642149420000|2022-01-14 08:37:00|15544.8|15542.8|15544.9|15542.9|15548|15546|15544|15542|17
1642149430000|2022-01-14 08:37:10|15545|15543|15542.4|15540.4|15548.2|15546.2|15542.4|15540.4|15
1642149440000|2022-01-14 08:37:20|15542.3|15540.3|15543|15541|15543.3|15541.3|15542.3|15540.3|17
1642149450000|2022-01-14 08:37:30|15543.3|15541.3|15545.4|15543.4|15545.7|15543.7|15542.7|15540.7|13
1642149460000|2022-01-14 08:37:40|15545.3|15543.3|15545.2|15543.2|15546|15544|15544.8|15542.8|18
1642149470000|2022-01-14 08:37:50|15545.4|15543.4|15546|15544|15546.4|15544.4|15545|15543|6
1642149480000|2022-01-14 08:38:00|15546.2|15544.2|15545.3|15543.3|15547|15545|15544.2|15542.2|12
1642149490000|2022-01-14 08:38:10|15545.2|15543.2|15545.8|15543.8|15546.7|15544.7|15545.2|15543.2|7
1642149500000|2022-01-14 08:38:20|15545.7|15543.7|15546.4|15544.4|15546.7|15544.7|15545.2|15543.2|4
1642149510000|2022-01-14 08:38:30|15546.3|15544.3|15542.7|15540.7|15546.3|15544.3|15541.9|15539.9|9
1642149520000|2022-01-14 08:38:40|15542.8|15540.8|15539.4|15537.4|15543.4|15541.4|15539.2|15537.2|82
1642149530000|2022-01-14 08:38:50|15539.7|15537.7|15540.4|15538.4|15540.9|15538.9|15539.7|15537.7|58
1642149540000|2022-01-14 08:39:00|15540.3|15538.3|15535.4|15533.4|15540.5|15538.5|15535.3|15533.3|31
1642149550000|2022-01-14 08:39:10|15535.3|15533.3|15533.3|15531.3|15535.7|15533.7|15533|15531|53
1642149560000|2022-01-14 08:39:20|15533.4|15531.4|15532|15530|15534|15532|15531.8|15529.8|47
1642149570000|2022-01-14 08:39:30|15531.9|15529.9|15530.9|15528.9|15532.4|15530.4|15529.7|15527.7|34
1642149580000|2022-01-14 08:39:40|15530.8|15528.8|15535.5|15533.5|15535.5|15533.5|15530.5|15528.5|18
1642149590000|2022-01-14 08:39:50|15535.8|15533.8|15533.7|15531.7|15535.8|15533.8|15533.7|15531.7|10
1642149600000|2022-01-14 08:40:00|15533.8|15531.8|15535.2|15533.2|15535.5|15533.5|15533.2|15531.2|15
1642149610000|2022-01-14 08:40:10|15535.3|15533.3|15529.5|15527.5|15535.5|15533.5|15529.2|15527.2|55
1642149620000|2022-01-14 08:40:20|15529.4|15527.4|15525.4|15523.4|15529.4|15527.4|15523.9|15521.9|78
1642149630000|2022-01-14 08:40:30|15525.3|15523.3|15520.4|15518.4|15525.3|15523.3|15519.8|15517.8|63
1642149640000|2022-01-14 08:40:40|15520.7|15518.7|15519.5|15517.5|15520.9|15518.9|15517.8|15515.8|94
1642149650000|2022-01-14 08:40:50|15519.4|15517.4|15520.2|15518.2|15521.2|15519.2|15519.4|15517.4|18
1642149660000|2022-01-14 08:41:00|15519.7|15517.7|15518.5|15516.5|15520.4|15518.4|15515.5|15513.5|57
1642149670000|2022-01-14 08:41:10|15518.4|15516.4|15519.3|15517.3|15521|15519|15518.4|15516.4|36
1642149680000|2022-01-14 08:41:20|15519.4|15517.4|15519|15517|15521.8|15519.8|15518.2|15516.2|34
1642149690000|2022-01-14 08:41:30|15519.2|15517.2|15514.9|15512.9|15519.4|15517.4|15512.9|15510.9|83
1642149700000|2022-01-14 08:41:40|15514.8|15512.8|15517.4|15515.4|15518.4|15516.4|15514.8|15512.8|44
1642149710000|2022-01-14 08:41:50|15517.8|15515.8|15517|15515|15520|15518|15514.9|15512.9|36
1642149720000|2022-01-14 08:42:00|15517.4|15515.4|15516.7|15514.7|15517.8|15515.8|15513.9|15511.9|37
1642149730000|2022-01-14 08:42:10|15516.5|15514.5|15517.8|15515.8|15517.8|15515.8|15513.7|15511.7|17
1642149740000|2022-01-14 08:42:20|15517.7|15515.7|15524|15522|15524.5|15522.5|15517.7|15515.7|54
1642149750000|2022-01-14 08:42:30|15524.2|15522.2|15523.7|15521.7|15524.8|15522.8|15521.8|15519.8|37
1642149760000|2022-01-14 08:42:40|15523.5|15521.5|15525.9|15523.9|15526.5|15524.5|15523.3|15521.3|51
1642149770000|2022-01-14 08:42:50|15525.7|15523.7|15522.9|15520.9|15526.2|15524.2|15522.3|15520.3|21
1642149780000|2022-01-14 08:43:00|15522.8|15520.8|15525.3|15523.3|15525.4|15523.4|15521.8|15519.8|23
1642149790000|2022-01-14 08:43:10|15525.7|15523.7|15522.8|15520.8|15525.7|15523.7|15521.8|15519.8|31
1642149800000|2022-01-14 08:43:20|15522.5|15520.5|15526.2|15524.2|15526.9|15524.9|15522.5|15520.5|21
1642149810000|2022-01-14 08:43:30|15526.4|15524.4|15523.5|15521.5|15527.3|15525.3|15523.4|15521.4|19
1642149820000|2022-01-14 08:43:40|15524.2|15522.2|15523.3|15521.3|15524.2|15522.2|15522|15520|26
1642149830000|2022-01-14 08:43:50|15523.2|15521.2|15519.5|15517.5|15523.3|15521.3|15518.9|15516.9|37
1642149840000|2022-01-14 08:44:00|15519.9|15517.9|15517.8|15515.8|15520.7|15518.7|15517.8|15515.8|21
1642149850000|2022-01-14 08:44:10|15518|15516|15516.7|15514.7|15519.9|15517.9|15516.7|15514.7|17
1642149860000|2022-01-14 08:44:20|15516.2|15514.2|15515.4|15513.4|15516.2|15514.2|15513.8|15511.8|38
1642149870000|2022-01-14 08:44:30|15515.5|15513.5|15514.5|15512.5|15516|15514|15513.9|15511.9|15
1642149880000|2022-01-14 08:44:40|15514.7|15512.7|15518|15516|15519.9|15517.9|15514.7|15512.7|14
1642149890000|2022-01-14 08:44:50|15518.2|15516.2|15517.2|15515.2|15519.4|15517.4|15516.2|15514.2|8
1642149900000|2022-01-14 08:45:00|15516.8|15514.8|15514.8|15512.8|15518.2|15516.2|15514.4|15512.4|17
1642149910000|2022-01-14 08:45:10|15514.9|15512.9|15514.7|15512.7|15516.9|15514.9|15513.9|15511.9|19
1642149920000|2022-01-14 08:45:20|15514.8|15512.8|15511.7|15509.7|15516|15514|15509.7|15507.7|117
1642149930000|2022-01-14 08:45:30|15511.8|15509.8|15511.9|15509.9|15513.5|15511.5|15511.8|15509.8|16
1642149940000|2022-01-14 08:45:40|15512|15510|15506.9|15504.9|15512.9|15510.9|15506.9|15504.9|27
1642149950000|2022-01-14 08:45:50|15506.4|15504.4|15506.4|15504.4|15507.2|15505.2|15505.4|15503.4|55
1642149960000|2022-01-14 08:46:00|15506.3|15504.3|15508.4|15506.4|15508.5|15506.5|15505.2|15503.2|28
1642149970000|2022-01-14 08:46:10|15508.5|15506.5|15516.4|15514.4|15517.2|15515.2|15508.4|15506.4|49
1642149980000|2022-01-14 08:46:20|15516.8|15514.8|15517|15515|15517.5|15515.5|15516|15514|24
1642149990000|2022-01-14 08:46:30|15516.9|15514.9|15518.9|15516.9|15520.3|15518.3|15516.7|15514.7|50
1642150000000|2022-01-14 08:46:40|15519.5|15517.5|15518.4|15516.4|15519.7|15517.7|15517.3|15515.3|14
1642150010000|2022-01-14 08:46:50|15518.5|15516.5|15520.4|15518.4|15520.7|15518.7|15518.5|15516.5|24
1642150020000|2022-01-14 08:47:00|15520.3|15518.3|15514.4|15512.4|15521.4|15519.4|15513.8|15511.8|98
1642150030000|2022-01-14 08:47:10|15514.3|15512.3|15517.7|15515.7|15519.9|15517.9|15514|15512|23
1642150040000|2022-01-14 08:47:20|15518.2|15516.2|15514|15512|15520|15518|15513.7|15511.7|20
1642150050000|2022-01-14 08:47:30|15514.9|15512.9|15516.2|15514.2|15517.4|15515.4|15514.5|15512.5|30
1642150060000|2022-01-14 08:47:40|15516.4|15514.4|15513.2|15511.2|15517.3|15515.3|15513.2|15511.2|13
1642150070000|2022-01-14 08:47:50|15513|15511|15514|15512|15514.9|15512.9|15512.9|15510.9|9
1642150080000|2022-01-14 08:48:00|15513.9|15511.9|15513.3|15511.3|15514.8|15512.8|15512.2|15510.2|12
1642150090000|2022-01-14 08:48:10|15513.2|15511.2|15513|15511|15513.2|15511.2|15512.2|15510.2|9
1642150100000|2022-01-14 08:48:20|15512.9|15510.9|15513.7|15511.7|15515.2|15513.2|15512.9|15510.9|16
1642150110000|2022-01-14 08:48:30|15513.2|15511.2|15509.7|15507.7|15513.7|15511.7|15508.9|15506.9|35
1642150120000|2022-01-14 08:48:40|15509.8|15507.8|15507.9|15505.9|15510.8|15508.8|15507.8|15505.8|10
1642150130000|2022-01-14 08:48:50|15507.8|15505.8|15508.5|15506.5|15509.8|15507.8|15507.7|15505.7|10
1642150140000|2022-01-14 08:49:00|15508.4|15506.4|15510.8|15508.8|15510.8|15508.8|15506.5|15504.5|32
1642150150000|2022-01-14 08:49:10|15510.9|15508.9|15510.8|15508.8|15511.8|15509.8|15509.9|15507.9|25
1642150160000|2022-01-14 08:49:20|15510.9|15508.9|15503.9|15501.9|15511.4|15509.4|15502.7|15500.7|136
1642150170000|2022-01-14 08:49:30|15504|15502|15503|15501|15505.7|15503.7|15502.8|15500.8|20
1642150180000|2022-01-14 08:49:40|15503.8|15501.8|15501.9|15499.9|15506.4|15504.4|15500.9|15498.9|70
1642150190000|2022-01-14 08:49:50|15502|15500|15504.5|15502.5|15504.5|15502.5|15501.8|15499.8|19
1642150200000|2022-01-14 08:50:00|15504.7|15502.7|15508.7|15506.7|15510.2|15508.2|15504.4|15502.4|43
1642150210000|2022-01-14 08:50:10|15508.9|15506.9|15511.3|15509.3|15511.9|15509.9|15508.5|15506.5|39
1642150220000|2022-01-14 08:50:20|15511.7|15509.7|15513|15511|15513.3|15511.3|15510.8|15508.8|23
1642150230000|2022-01-14 08:50:30|15513.2|15511.2|15513.5|15511.5|15513.8|15511.8|15513|15511|7
1642150240000|2022-01-14 08:50:40|15513.7|15511.7|15508.9|15506.9|15514.5|15512.5|15507.7|15505.7|15
1642150250000|2022-01-14 08:50:50|15509.3|15507.3|15505.4|15503.4|15509.4|15507.4|15505.2|15503.2|20
1642150260000|2022-01-14 08:51:00|15505.5|15503.5|15502.5|15500.5|15506.2|15504.2|15501.5|15499.5|49
1642150270000|2022-01-14 08:51:10|15502.4|15500.4|15500|15498|15503.9|15501.9|15499.2|15497.2|36
1642150280000|2022-01-14 08:51:20|15500.2|15498.2|15505.9|15503.9|15506|15504|15500|15498|10
1642150290000|2022-01-14 08:51:30|15506|15504|15504.9|15502.9|15506.8|15504.8|15504.8|15502.8|34
1642150300000|2022-01-14 08:51:40|15504.2|15502.2|15501.3|15499.3|15505.2|15503.2|15500.2|15498.2|18
1642150310000|2022-01-14 08:51:50|15501.2|15499.2|15503.7|15501.7|15505.3|15503.3|15501.2|15499.2|26
1642150320000|2022-01-14 08:52:00|15502.8|15500.8|15503.4|15501.4|15504.7|15502.7|15502.8|15500.8|14
1642150330000|2022-01-14 08:52:10|15503.3|15501.3|15497.7|15495.7|15503.3|15501.3|15496.8|15494.8|51
1642150340000|2022-01-14 08:52:20|15497.8|15495.8|15497.4|15495.4|15498|15496|15496.3|15494.3|31
1642150350000|2022-01-14 08:52:30|15497.3|15495.3|15497.2|15495.2|15498.4|15496.4|15495.3|15493.3|29
1642150360000|2022-01-14 08:52:40|15497|15495|15498|15496|15498|15496|15494|15492|35
1642150370000|2022-01-14 08:52:50|15498.2|15496.2|15496|15494|15499.3|15497.3|15495.4|15493.4|9
1642150380000|2022-01-14 08:53:00|15495.9|15493.9|15493.3|15491.3|15496.4|15494.4|15492.4|15490.4|51
1642150390000|2022-01-14 08:53:10|15493.4|15491.4|15496.5|15494.5|15497.4|15495.4|15493.4|15491.4|24
1642150400000|2022-01-14 08:53:20|15496.2|15494.2|15494.2|15492.2|15496.3|15494.3|15493|15491|13
1642150410000|2022-01-14 08:53:30|15493.3|15491.3|15493.7|15491.7|15494.3|15492.3|15492.8|15490.8|33
1642150420000|2022-01-14 08:53:40|15493.5|15491.5|15492.9|15490.9|15494.8|15492.8|15492.3|15490.3|52
1642150430000|2022-01-14 08:53:50|15492.7|15490.7|15495.4|15493.4|15495.4|15493.4|15492.7|15490.7|15
1642150440000|2022-01-14 08:54:00|15495.8|15493.8|15500.2|15498.2|15500.7|15498.7|15493.7|15491.7|34
1642150450000|2022-01-14 08:54:10|15499.9|15497.9|15503.7|15501.7|15504|15502|15499.5|15497.5|44
1642150460000|2022-01-14 08:54:20|15503.8|15501.8|15499.8|15497.8|15503.9|15501.9|15499.4|15497.4|26
1642150470000|2022-01-14 08:54:30|15499.7|15497.7|15500.9|15498.9|15503.4|15501.4|15499.5|15497.5|24
1642150480000|2022-01-14 08:54:40|15501|15499|15502.2|15500.2|15503.4|15501.4|15500.9|15498.9|9
1642150490000|2022-01-14 08:54:50|15502.3|15500.3|15503.3|15501.3|15504.9|15502.9|15502.3|15500.3|20
1642150500000|2022-01-14 08:55:00|15503.2|15501.2|15505.9|15503.9|15505.9|15503.9|15501.3|15499.3|31
1642150510000|2022-01-14 08:55:10|15506|15504|15500.9|15498.9|15506|15504|15500.9|15498.9|11
1642150520000|2022-01-14 08:55:20|15501|15499|15498.4|15496.4|15501.5|15499.5|15497.3|15495.3|37
1642150530000|2022-01-14 08:55:30|15498.3|15496.3|15495.7|15493.7|15498.7|15496.7|15494.3|15492.3|28
1642150540000|2022-01-14 08:55:40|15495.8|15493.8|15495.3|15493.3|15497.8|15495.8|15493.8|15491.8|11
1642150550000|2022-01-14 08:55:50|15495.2|15493.2|15495.2|15493.2|15495.9|15493.9|15493.9|15491.9|10
1642150560000|2022-01-14 08:56:00|15496.2|15494.2|15502.8|15500.8|15503.2|15501.2|15495.2|15493.2|46
1642150570000|2022-01-14 08:56:10|15502.7|15500.7|15501.4|15499.4|15503.4|15501.4|15500.7|15498.7|8
1642150580000|2022-01-14 08:56:20|15501.7|15499.7|15502.7|15500.7|15503.3|15501.3|15501.7|15499.7|5
1642150590000|2022-01-14 08:56:30|15502.9|15500.9|15507.3|15505.3|15507.4|15505.4|15502.9|15500.9|46
1642150600000|2022-01-14 08:56:40|15507.2|15505.2|15507.9|15505.9|15508.9|15506.9|15507.2|15505.2|26
1642150610000|2022-01-14 08:56:50|15508|15506|15507.9|15505.9|15508.7|15506.7|15507.8|15505.8|5
1642150620000|2022-01-14 08:57:00|15508|15506|15513|15511|15513|15511|15508|15506|78
1642150630000|2022-01-14 08:57:10|15513.3|15511.3|15517|15515|15517.5|15515.5|15512.2|15510.2|92
1642150640000|2022-01-14 08:57:20|15517.2|15515.2|15516.7|15514.7|15518.5|15516.5|15515.8|15513.8|18
1642150650000|2022-01-14 08:57:30|15516.8|15514.8|15514.7|15512.7|15517.4|15515.4|15513.2|15511.2|15
1642150660000|2022-01-14 08:57:40|15514.4|15512.4|15509.9|15507.9|15514.4|15512.4|15508.7|15506.7|36
1642150670000|2022-01-14 08:57:50|15510.4|15508.4|15513|15511|15513|15511|15509.3|15507.3|18
1642150680000|2022-01-14 08:58:00|15511.7|15509.7|15510.8|15508.8|15512.8|15510.8|15509.9|15507.9|10
1642150690000|2022-01-14 08:58:10|15510.4|15508.4|15509.9|15507.9|15512.4|15510.4|15509.8|15507.8|37
1642150700000|2022-01-14 08:58:20|15509.8|15507.8|15509.7|15507.7|15511.2|15509.2|15507.2|15505.2|12
1642150710000|2022-01-14 08:58:30|15509.5|15507.5|15512.5|15510.5|15514|15512|15509.5|15507.5|19
1642150720000|2022-01-14 08:58:40|15512.8|15510.8|15512.3|15510.3|15514.2|15512.2|15512.3|15510.3|15
1642150730000|2022-01-14 08:58:50|15512.7|15510.7|15512.9|15510.9|15514.3|15512.3|15511.4|15509.4|7
1642150740000|2022-01-14 08:59:00|15513|15511|15506.8|15504.8|15513.9|15511.9|15505.3|15503.3|62
1642150750000|2022-01-14 08:59:10|15506.9|15504.9|15507.3|15505.3|15508.7|15506.7|15506.7|15504.7|19
1642150760000|2022-01-14 08:59:20|15507.2|15505.2|15502.7|15500.7|15507.3|15505.3|15502.5|15500.5|55
1642150770000|2022-01-14 08:59:30|15502.8|15500.8|15501.2|15499.2|15504.3|15502.3|15500.4|15498.4|55
1642150780000|2022-01-14 08:59:40|15500.9|15498.9|15502.9|15500.9|15502.9|15500.9|15499.8|15497.8|18
1642150790000|2022-01-14 08:59:50|15503|15501|15503.2|15501.2|15506.2|15504.2|15502.3|15500.3|56
1642150800000|2022-01-14 09:00:00|15503.3|15501.3|15510.8|15508.8|15511.2|15509.2|15501.8|15499.8|126
1642150810000|2022-01-14 09:00:10|15510.4|15508.4|15509.9|15507.9|15510.4|15508.4|15506.8|15504.8|46
1642150820000|2022-01-14 09:00:20|15509.8|15507.8|15511.3|15509.3|15511.9|15509.9|15509.2|15507.2|27
1642150830000|2022-01-14 09:00:30|15511.2|15509.2|15514.4|15512.4|15516.7|15514.7|15511.2|15509.2|62
1642150840000|2022-01-14 09:00:40|15514.5|15512.5|15515.8|15513.8|15516.5|15514.5|15513.9|15511.9|31
1642150850000|2022-01-14 09:00:50|15515.7|15513.7|15512.9|15510.9|15515.8|15513.8|15512.9|15510.9|29
1642150860000|2022-01-14 09:01:00|15513.2|15511.2|15510.9|15508.9|15513.2|15511.2|15508.5|15506.5|56
1642150870000|2022-01-14 09:01:10|15511|15509|15515.3|15513.3|15515.3|15513.3|15511|15509|27
1642150880000|2022-01-14 09:01:20|15515.4|15513.4|15511.9|15509.9|15516.2|15514.2|15511.4|15509.4|28
1642150890000|2022-01-14 09:01:30|15511.5|15509.5|15510.8|15508.8|15512.9|15510.9|15510.4|15508.4|11
1642150900000|2022-01-14 09:01:40|15510.9|15508.9|15510.2|15508.2|15511.5|15509.5|15509.4|15507.4|23
1642150910000|2022-01-14 09:01:50|15510|15508|15512.3|15510.3|15512.3|15510.3|15510|15508|16
1642150920000|2022-01-14 09:02:00|15511.7|15509.7|15507.8|15505.8|15512.4|15510.4|15507.5|15505.5|57
1642150930000|2022-01-14 09:02:10|15507.9|15505.9|15511.2|15509.2|15511.8|15509.8|15507.9|15505.9|59
1642150940000|2022-01-14 09:02:20|15510.9|15508.9|15511.9|15509.9|15512.7|15510.7|15510.8|15508.8|13
1642150950000|2022-01-14 09:02:30|15511.8|15509.8|15513|15511|15513.7|15511.7|15509.8|15507.8|10
1642150960000|2022-01-14 09:02:40|15513.2|15511.2|15513.3|15511.3|15514.9|15512.9|15512.5|15510.5|47
1642150970000|2022-01-14 09:02:50|15512.9|15510.9|15516.8|15514.8|15516.8|15514.8|15512.9|15510.9|43
1642150980000|2022-01-14 09:03:00|15517.2|15515.2|15518.7|15516.7|15519.3|15517.3|15515.8|15513.8|81
1642150990000|2022-01-14 09:03:10|15518.8|15516.8|15521.2|15519.2|15522.2|15520.2|15518.8|15516.8|56
1642151000000|2022-01-14 09:03:20|15521.3|15519.3|15525.9|15523.9|15526.2|15524.2|15521|15519|43
1642151010000|2022-01-14 09:03:30|15525.7|15523.7|15525.5|15523.5|15526|15524|15522.8|15520.8|34
1642151020000|2022-01-14 09:03:40|15525.7|15523.7|15526|15524|15527.2|15525.2|15525.5|15523.5|24
1642151030000|2022-01-14 09:03:50|15526.2|15524.2|15528.8|15526.8|15528.8|15526.8|15526|15524|33
1642151040000|2022-01-14 09:04:00|15528.7|15526.7|15529.8|15527.8|15531.2|15529.2|15527.7|15525.7|80
1642151050000|2022-01-14 09:04:10|15529.9|15527.9|15528.2|15526.2|15530|15528|15526.2|15524.2|30
1642151060000|2022-01-14 09:04:20|15527.9|15525.9|15528.3|15526.3|15529.7|15527.7|15527|15525|143
1642151070000|2022-01-14 09:04:30|15528.4|15526.4|15526.4|15524.4|15528.4|15526.4|15526|15524|23
1642151080000|2022-01-14 09:04:40|15526|15524|15527.5|15525.5|15528.4|15526.4|15524.9|15522.9|29
1642151090000|2022-01-14 09:04:50|15527.7|15525.7|15526.7|15524.7|15527.8|15525.8|15524.8|15522.8|17
1642151100000|2022-01-14 09:05:00|15526.8|15524.8|15523.8|15521.8|15527.8|15525.8|15522.9|15520.9|51
1642151110000|2022-01-14 09:05:10|15523.7|15521.7|15525.7|15523.7|15526.3|15524.3|15522.7|15520.7|16
1642151120000|2022-01-14 09:05:20|15525.8|15523.8|15520.5|15518.5|15525.9|15523.9|15520|15518|25
1642151130000|2022-01-14 09:05:30|15520.4|15518.4|15520|15518|15522.3|15520.3|15519.9|15517.9|24
1642151140000|2022-01-14 09:05:40|15519.8|15517.8|15519.7|15517.7|15520.2|15518.2|15518.7|15516.7|53
1642151150000|2022-01-14 09:05:50|15520.3|15518.3|15523.3|15521.3|15525.4|15523.4|15519.9|15517.9|24
1642151160000|2022-01-14 09:06:00|15523.4|15521.4|15520.5|15518.5|15524.3|15522.3|15520.3|15518.3|19
1642151170000|2022-01-14 09:06:10|15520.8|15518.8|15521.3|15519.3|15521.3|15519.3|15520|15518|24
1642151180000|2022-01-14 09:06:20|15521.2|15519.2|15516.4|15514.4|15521.2|15519.2|15516.3|15514.3|35
1642151190000|2022-01-14 09:06:30|15516.3|15514.3|15515.3|15513.3|15516.9|15514.9|15515|15513|36
1642151200000|2022-01-14 09:06:40|15515.4|15513.4|15518.9|15516.9|15518.9|15516.9|15514.8|15512.8|49
1642151210000|2022-01-14 09:06:50|15518.8|15516.8|15518.8|15516.8|15520.2|15518.2|15518.5|15516.5|9
1642151220000|2022-01-14 09:07:00|15518.2|15516.2|15521.7|15519.7|15521.8|15519.8|15517.7|15515.7|22
1642151230000|2022-01-14 09:07:10|15521.5|15519.5|15519.4|15517.4|15521.5|15519.5|15518.2|15516.2|10
1642151240000|2022-01-14 09:07:20|15519.5|15517.5|15521.8|15519.8|15521.8|15519.8|15519|15517|24
1642151250000|2022-01-14 09:07:30|15521.9|15519.9|15521.4|15519.4|15523.5|15521.5|15520.3|15518.3|28
1642151260000|2022-01-14 09:07:40|15521.3|15519.3|15524.2|15522.2|15524.4|15522.4|15520.5|15518.5|22
1642151270000|2022-01-14 09:07:50|15524.3|15522.3|15526.7|15524.7|15527|15525|15523.9|15521.9|42
1642151280000|2022-01-14 09:08:00|15526.8|15524.8|15526.3|15524.3|15528.9|15526.9|15526.2|15524.2|20
1642151290000|2022-01-14 09:08:10|15526.2|15524.2|15522.3|15520.3|15526.2|15524.2|15521|15519|24
1642151300000|2022-01-14 09:08:20|15522.4|15520.4|15519.2|15517.2|15522.7|15520.7|15518.4|15516.4|34
1642151310000|2022-01-14 09:08:30|15519|15517|15520.5|15518.5|15521.2|15519.2|15517.8|15515.8|12
1642151320000|2022-01-14 09:08:40|15520.4|15518.4|15519|15517|15520.5|15518.5|15518.8|15516.8|15
1642151330000|2022-01-14 09:08:50|15519.2|15517.2|15518.9|15516.9|15519.4|15517.4|15518.3|15516.3|5
1642151340000|2022-01-14 09:09:00|15518.8|15516.8|15515.3|15513.3|15519|15517|15515.3|15513.3|12
1642151350000|2022-01-14 09:09:10|15515.4|15513.4|15511.9|15509.9|15515.4|15513.4|15510.3|15508.3|76
1642151360000|2022-01-14 09:09:20|15511.8|15509.8|15514.5|15512.5|15515.5|15513.5|15511.4|15509.4|35
1642151370000|2022-01-14 09:09:30|15514.7|15512.7|15510.5|15508.5|15515.7|15513.7|15510.4|15508.4|13
1642151380000|2022-01-14 09:09:40|15510.3|15508.3|15511.2|15509.2|15511.2|15509.2|15508.3|15506.3|53
1642151390000|2022-01-14 09:09:50|15511.3|15509.3|15512.7|15510.7|15513.9|15511.9|15511.2|15509.2|10
1642151400000|2022-01-14 09:10:00|15512.4|15510.4|15509.3|15507.3|15512.8|15510.8|15508.8|15506.8|26
1642151410000|2022-01-14 09:10:10|15509.5|15507.5|15507.8|15505.8|15509.9|15507.9|15507.7|15505.7|34
1642151420000|2022-01-14 09:10:20|15507.3|15505.3|15508.4|15506.4|15512.9|15510.9|15507.3|15505.3|82
1642151430000|2022-01-14 09:10:30|15509.2|15507.2|15507.5|15505.5|15509.2|15507.2|15507.5|15505.5|36
1642151440000|2022-01-14 09:10:40|15506.9|15504.9|15504.4|15502.4|15506.9|15504.9|15503.9|15501.9|52
1642151450000|2022-01-14 09:10:50|15504.8|15502.8|15505.4|15503.4|15506.3|15504.3|15504|15502|36
1642151460000|2022-01-14 09:11:00|15505|15503|15502.3|15500.3|15507.4|15505.4|15502.3|15500.3|50
1642151470000|2022-01-14 09:11:10|15503.4|15501.4|15500.8|15498.8|15503.8|15501.8|15500.7|15498.7|61
1642151480000|2022-01-14 09:11:20|15500.9|15498.9|15497.7|15495.7|15501.3|15499.3|15497.4|15495.4|45
1642151490000|2022-01-14 09:11:30|15497.5|15495.5|15497.3|15495.3|15497.8|15495.8|15495.5|15493.5|93
1642151500000|2022-01-14 09:11:40|15497.2|15495.2|15497.7|15495.7|15501.5|15499.5|15497.2|15495.2|38
1642151510000|2022-01-14 09:11:50|15497.5|15495.5|15498.4|15496.4|15498.8|15496.8|15497.4|15495.4|14
1642151520000|2022-01-14 09:12:00|15498.5|15496.5|15508.2|15506.2|15508.7|15506.7|15498|15496|61
1642151530000|2022-01-14 09:12:10|15508|15506|15508.7|15506.7|15510.4|15508.4|15507.9|15505.9|27
1642151540000|2022-01-14 09:12:20|15508.5|15506.5|15509.7|15507.7|15512.4|15510.4|15507.9|15505.9|56
1642151550000|2022-01-14 09:12:30|15509.9|15507.9|15510.2|15508.2|15510.8|15508.8|15509.2|15507.2|11
1642151560000|2022-01-14 09:12:40|15510.3|15508.3|15510.7|15508.7|15511.5|15509.5|15510.3|15508.3|11
1642151570000|2022-01-14 09:12:50|15510.9|15508.9|15510.9|15508.9|15511|15509|15509.8|15507.8|31
1642151580000|2022-01-14 09:13:00|15510.8|15508.8|15510.2|15508.2|15511.8|15509.8|15509.9|15507.9|5
1642151590000|2022-01-14 09:13:10|15510.3|15508.3|15510.4|15508.4|15514.3|15512.3|15509.8|15507.8|17
1642151600000|2022-01-14 09:13:20|15510.3|15508.3|15511.7|15509.7|15512.2|15510.2|15510.3|15508.3|24
1642151610000|2022-01-14 09:13:30|15511.5|15509.5|15516.3|15514.3|15516.5|15514.5|15510.2|15508.2|25
1642151620000|2022-01-14 09:13:40|15516.7|15514.7|15519.8|15517.8|15519.9|15517.9|15516.2|15514.2|46
1642151630000|2022-01-14 09:13:50|15520|15518|15521.2|15519.2|15522.3|15520.3|15519.8|15517.8|50
1642151640000|2022-01-14 09:14:00|15521.3|15519.3|15517|15515|15523.2|15521.2|15517|15515|25
1642151650000|2022-01-14 09:14:10|15517.2|15515.2|15520.7|15518.7|15520.9|15518.9|15516.4|15514.4|21
1642151660000|2022-01-14 09:14:20|15520.8|15518.8|15520.2|15518.2|15520.9|15518.9|15517.9|15515.9|27
1642151670000|2022-01-14 09:14:30|15520|15518|15522.7|15520.7|15522.7|15520.7|15519.9|15517.9|17
1642151680000|2022-01-14 09:14:40|15522.8|15520.8|15523|15521|15523.3|15521.3|15521.4|15519.4|20
1642151690000|2022-01-14 09:14:50|15523.2|15521.2|15523.3|15521.3|15524.5|15522.5|15522.9|15520.9|14
1642151700000|2022-01-14 09:15:00|15523.2|15521.2|15520.5|15518.5|15524.5|15522.5|15519.8|15517.8|43
1642151710000|2022-01-14 09:15:10|15520.7|15518.7|15525.3|15523.3|15526.2|15524.2|15520.7|15518.7|32
1642151720000|2022-01-14 09:15:20|15525.4|15523.4|15528|15526|15528.5|15526.5|15524.8|15522.8|29
1642151730000|2022-01-14 09:15:30|15527.9|15525.9|15527.7|15525.7|15529.9|15527.9|15527.3|15525.3|41
1642151740000|2022-01-14 09:15:40|15527.9|15525.9|15522.9|15520.9|15528|15526|15522.8|15520.8|35
1642151750000|2022-01-14 09:15:50|15522.8|15520.8|15523.8|15521.8|15524|15522|15522.8|15520.8|14
1642151760000|2022-01-14 09:16:00|15523.9|15521.9|15523|15521|15525.4|15523.4|15522.5|15520.5|21
1642151770000|2022-01-14 09:16:10|15522.9|15520.9|15523.9|15521.9|15524.5|15522.5|15522.2|15520.2|27
1642151780000|2022-01-14 09:16:20|15523.8|15521.8|15522.9|15520.9|15524.3|15522.3|15522.9|15520.9|5
1642151790000|2022-01-14 09:16:30|15523|15521|15521.3|15519.3|15523.2|15521.2|15519.8|15517.8|28
1642151800000|2022-01-14 09:16:40|15521.4|15519.4|15520.2|15518.2|15521.7|15519.7|15519.8|15517.8|12
1642151810000|2022-01-14 09:16:50|15520|15518|15520.3|15518.3|15520.4|15518.4|15519.8|15517.8|12
1642151820000|2022-01-14 09:17:00|15520.2|15518.2|15523.5|15521.5|15523.5|15521.5|15518.9|15516.9|59
1642151830000|2022-01-14 09:17:10|15523.9|15521.9|15519|15517|15524.4|15522.4|15518|15516|46
1642151840000|2022-01-14 09:17:20|15518.7|15516.7|15517.7|15515.7|15520|15518|15515.4|15513.4|25
1642151850000|2022-01-14 09:17:30|15517.9|15515.9|15520.9|15518.9|15521|15519|15517.5|15515.5|15
1642151860000|2022-01-14 09:17:40|15520.7|15518.7|15524.9|15522.9|15525.3|15523.3|15520.4|15518.4|16
1642151870000|2022-01-14 09:17:50|15524.8|15522.8|15524.3|15522.3|15525|15523|15524|15522|12
1642151880000|2022-01-14 09:18:00|15524.7|15522.7|15527.4|15525.4|15528.3|15526.3|15523.5|15521.5|19
1642151890000|2022-01-14 09:18:10|15527.8|15525.8|15527.3|15525.3|15527.8|15525.8|15526.2|15524.2|18
1642151900000|2022-01-14 09:18:20|15527.2|15525.2|15524.3|15522.3|15527.2|15525.2|15522.7|15520.7|20
1642151910000|2022-01-14 09:18:30|15524|15522|15526.9|15524.9|15527.5|15525.5|15524|15522|12
1642151920000|2022-01-14 09:18:40|15526.5|15524.5|15525.8|15523.8|15526.8|15524.8|15525.4|15523.4|5
1642151930000|2022-01-14 09:18:50|15525.7|15523.7|15527.7|15525.7|15528.3|15526.3|15525.5|15523.5|12
1642151940000|2022-01-14 09:19:00|15527.4|15525.4|15527.4|15525.4|15529.9|15527.9|15526.9|15524.9|54
1642151950000|2022-01-14 09:19:10|15528|15526|15527.3|15525.3|15530|15528|15526.4|15524.4|50
1642151960000|2022-01-14 09:19:20|15527.2|15525.2|15534.9|15532.9|15534.9|15532.9|15527|15525|80
1642151970000|2022-01-14 09:19:30|15534.2|15532.2|15532.9|15530.9|15534.9|15532.9|15531.2|15529.2|23
1642151980000|2022-01-14 09:19:40|15533|15531|15532.2|15530.2|15534.2|15532.2|15532.2|15530.2|21
1642151990000|2022-01-14 09:19:50|15532.9|15530.9|15531.3|15529.3|15533.5|15531.5|15529.4|15527.4|21
1642152000000|2022-01-14 09:20:00|15531.2|15529.2|15531.5|15529.5|15533.3|15531.3|15530.7|15528.7|16
1642152010000|2022-01-14 09:20:10|15531.4|15529.4|15532.2|15530.2|15533.3|15531.3|15530.4|15528.4|18
1642152020000|2022-01-14 09:20:20|15532.3|15530.3|15532|15530|15532.3|15530.3|15530.8|15528.8|3
1642152030000|2022-01-14 09:20:30|15531.9|15529.9|15531.4|15529.4|15532|15530|15530.8|15528.8|8
1642152040000|2022-01-14 09:20:40|15531.5|15529.5|15537.2|15535.2|15537.4|15535.4|15531.3|15529.3|67
1642152050000|2022-01-14 09:20:50|15537.3|15535.3|15538.5|15536.5|15538.9|15536.9|15535.7|15533.7|54
1642152060000|2022-01-14 09:21:00|15538.4|15536.4|15532.3|15530.3|15538.5|15536.5|15532.3|15530.3|43
1642152070000|2022-01-14 09:21:10|15532.5|15530.5|15535.9|15533.9|15537.2|15535.2|15532.5|15530.5|37
1642152080000|2022-01-14 09:21:20|15536.3|15534.3|15538.3|15536.3|15539|15537|15535.8|15533.8|29
1642152090000|2022-01-14 09:21:30|15538.2|15536.2|15538.4|15536.4|15538.9|15536.9|15537|15535|28
1642152100000|2022-01-14 09:21:40|15538.3|15536.3|15537.4|15535.4|15538.7|15536.7|15536.4|15534.4|27
1642152110000|2022-01-14 09:21:50|15537.3|15535.3|15537.9|15535.9|15538|15536|15536.8|15534.8|7
1642152120000|2022-01-14 09:22:00|15537.8|15535.8|15533.7|15531.7|15538|15536|15532.4|15530.4|37
1642152130000|2022-01-14 09:22:10|15533.9|15531.9|15531.4|15529.4|15534.7|15532.7|15531.4|15529.4|66
1642152140000|2022-01-14 09:22:20|15531.5|15529.5|15531.8|15529.8|15531.8|15529.8|15529.7|15527.7|29
1642152150000|2022-01-14 09:22:30|15531.7|15529.7|15532.2|15530.2|15533.5|15531.5|15530.8|15528.8|15
1642152160000|2022-01-14 09:22:40|15532|15530|15532.3|15530.3|15534.9|15532.9|15532|15530|14
1642152170000|2022-01-14 09:22:50|15532.4|15530.4|15533|15531|15533.3|15531.3|15531.4|15529.4|14
1642152180000|2022-01-14 09:23:00|15532.9|15530.9|15534.2|15532.2|15534.2|15532.2|15531.5|15529.5|24
1642152190000|2022-01-14 09:23:10|15534|15532|15529.4|15527.4|15534.2|15532.2|15528.2|15526.2|55
1642152200000|2022-01-14 09:23:20|15529.5|15527.5|15528.5|15526.5|15529.5|15527.5|15527.8|15525.8|15
1642152210000|2022-01-14 09:23:30|15528.7|15526.7|15533|15531|15533|15531|15528.5|15526.5|54
1642152220000|2022-01-14 09:23:40|15532.9|15530.9|15531|15529|15532.9|15530.9|15528|15526|77
1642152230000|2022-01-14 09:23:50|15530.9|15528.9|15527.9|15525.9|15531.4|15529.4|15527.8|15525.8|31
1642152240000|2022-01-14 09:24:00|15527.8|15525.8|15527.7|15525.7|15528.8|15526.8|15525.9|15523.9|35
1642152250000|2022-01-14 09:24:10|15527.5|15525.5|15531|15529|15531|15529|15527.2|15525.2|9
1642152260000|2022-01-14 09:24:20|15531.2|15529.2|15531.9|15529.9|15532.2|15530.2|15530.2|15528.2|16
1642152270000|2022-01-14 09:24:30|15531.8|15529.8|15532|15530|15532.5|15530.5|15530.4|15528.4|4
1642152280000|2022-01-14 09:24:40|15532.2|15530.2|15531.3|15529.3|15532.4|15530.4|15530.4|15528.4|19
1642152290000|2022-01-14 09:24:50|15531.2|15529.2|15530.2|15528.2|15532.5|15530.5|15530.2|15528.2|15
1642152300000|2022-01-14 09:25:00|15530|15528|15531.2|15529.2|15532.5|15530.5|15529.5|15527.5|19
1642152310000|2022-01-14 09:25:10|15531.4|15529.4|15530.3|15528.3|15531.4|15529.4|15529|15527|8
1642152320000|2022-01-14 09:25:20|15530.4|15528.4|15526.7|15524.7|15530.5|15528.5|15526.4|15524.4|24
1642152330000|2022-01-14 09:25:30|15526.5|15524.5|15524.2|15522.2|15527.2|15525.2|15524|15522|50
1642152340000|2022-01-14 09:25:40|15524|15522|15523.8|15521.8|15524.4|15522.4|15521.9|15519.9|71
1642152350000|2022-01-14 09:25:50|15523.7|15521.7|15521.9|15519.9|15524|15522|15521.7|15519.7|43
1642152360000|2022-01-14 09:26:00|15521.3|15519.3|15520.3|15518.3|15522.7|15520.7|15519.3|15517.3|39
1642152370000|2022-01-14 09:26:10|15520.5|15518.5|15520.7|15518.7|15521.2|15519.2|15519.3|15517.3|12
1642152380000|2022-01-14 09:26:20|15520.5|15518.5|15517.4|15515.4|15520.5|15518.5|15516.8|15514.8|19
1642152390000|2022-01-14 09:26:30|15517.5|15515.5|15514.7|15512.7|15518.5|15516.5|15513.9|15511.9|36
1642152400000|2022-01-14 09:26:40|15514.5|15512.5|15513.3|15511.3|15514.7|15512.7|15512.5|15510.5|28
1642152410000|2022-01-14 09:26:50|15513.2|15511.2|15508.9|15506.9|15513.2|15511.2|15508.3|15506.3|73
1642152420000|2022-01-14 09:27:00|15509.4|15507.4|15510.4|15508.4|15513.5|15511.5|15509.4|15507.4|41
1642152430000|2022-01-14 09:27:10|15510.5|15508.5|15509.7|15507.7|15510.9|15508.9|15509.3|15507.3|21
1642152440000|2022-01-14 09:27:20|15509.8|15507.8|15510.4|15508.4|15510.5|15508.5|15508.8|15506.8|13
1642152450000|2022-01-14 09:27:30|15510.5|15508.5|15513|15511|15514.3|15512.3|15510.4|15508.4|36
1642152460000|2022-01-14 09:27:40|15513.2|15511.2|15512.4|15510.4|15514.3|15512.3|15512|15510|10
1642152470000|2022-01-14 09:27:50|15512.5|15510.5|15513.8|15511.8|15513.8|15511.8|15512.5|15510.5|4
1642152480000|2022-01-14 09:28:00|15512.5|15510.5|15508|15506|15512.5|15510.5|15508|15506|51
1642152490000|2022-01-14 09:28:10|15507.8|15505.8|15506.9|15504.9|15508.3|15506.3|15506.7|15504.7|29
1642152500000|2022-01-14 09:28:20|15506.8|15504.8|15506.8|15504.8|15508|15506|15505.4|15503.4|27
1642152510000|2022-01-14 09:28:30|15506.7|15504.7|15512.7|15510.7|15512.8|15510.8|15506.4|15504.4|34
1642152520000|2022-01-14 09:28:40|15512.8|15510.8|15512.8|15510.8|15513.9|15511.9|15512.2|15510.2|44
1642152530000|2022-01-14 09:28:50|15512.9|15510.9|15511.9|15509.9|15513.7|15511.7|15510.9|15508.9|21
1642152540000|2022-01-14 09:29:00|15513.2|15511.2|15517.9|15515.9|15518.2|15516.2|15512.5|15510.5|30
1642152550000|2022-01-14 09:29:10|15518|15516|15518.9|15516.9|15519.5|15517.5|15517.2|15515.2|23
1642152560000|2022-01-14 09:29:20|15519|15517|15523.8|15521.8|15523.8|15521.8|15518.2|15516.2|41
1642152570000|2022-01-14 09:29:30|15523.9|15521.9|15524.5|15522.5|15526.2|15524.2|15523.9|15521.9|50
1642152580000|2022-01-14 09:29:40|15524.7|15522.7|15527.5|15525.5|15528.2|15526.2|15524.5|15522.5|21
1642152590000|2022-01-14 09:29:50|15527.7|15525.7|15526.3|15524.3|15527.9|15525.9|15524.9|15522.9|36
1642152600000|2022-01-14 09:30:00|15526.4|15524.4|15533|15531|15533|15531|15526|15524|53
1642152610000|2022-01-14 09:30:10|15532.9|15530.9|15531.8|15529.8|15534.9|15532.9|15530.8|15528.8|76
1642152620000|2022-01-14 09:30:20|15531.3|15529.3|15531.4|15529.4|15532.2|15530.2|15529.8|15527.8|34
1642152630000|2022-01-14 09:30:30|15531.3|15529.3|15531.2|15529.2|15532.2|15530.2|15530.5|15528.5|11
1642152640000|2022-01-14 09:30:40|15531.3|15529.3|15532.2|15530.2|15532.9|15530.9|15529|15527|19
1642152650000|2022-01-14 09:30:50|15532|15530|15534.3|15532.3|15535.5|15533.5|15532|15530|24
1642152660000|2022-01-14 09:31:00|15533.7|15531.7|15535.7|15533.7|15537|15535|15533.7|15531.7|53
1642152670000|2022-01-14 09:31:10|15535.5|15533.5|15537.4|15535.4|15537.7|15535.7|15534.8|15532.8|52
1642152680000|2022-01-14 09:31:20|15537.3|15535.3|15536.4|15534.4|15539.7|15537.7|15535.5|15533.5|54
1642152690000|2022-01-14 09:31:30|15536.2|15534.2|15537.7|15535.7|15539.2|15537.2|15536|15534|50
1642152700000|2022-01-14 09:31:40|15537.8|15535.8|15536.8|15534.8|15538.5|15536.5|15535.7|15533.7|16
1642152710000|2022-01-14 09:31:50|15536.7|15534.7|15537.2|15535.2|15539.3|15537.3|15536.5|15534.5|37
1642152720000|2022-01-14 09:32:00|15537.3|15535.3|15536.9|15534.9|15539.4|15537.4|15535|15533|20
1642152730000|2022-01-14 09:32:10|15537|15535|15536.5|15534.5|15537.3|15535.3|15535|15533|15
1642152740000|2022-01-14 09:32:20|15536.4|15534.4|15538.7|15536.7|15538.8|15536.8|15535.2|15533.2|30
1642152750000|2022-01-14 09:32:30|15538.5|15536.5|15538.4|15536.4|15539.2|15537.2|15537.8|15535.8|21
1642152760000|2022-01-14 09:32:40|15538.2|15536.2|15537.2|15535.2|15539|15537|15536.4|15534.4|18
1642152770000|2022-01-14 09:32:50|15536.9|15534.9|15538.2|15536.2|15538.9|15536.9|15536.9|15534.9|8
1642152780000|2022-01-14 09:33:00|15538.3|15536.3|15541|15539|15541|15539|15537.7|15535.7|55
1642152790000|2022-01-14 09:33:10|15540.8|15538.8|15541|15539|15543|15541|15539.3|15537.3|69
1642152800000|2022-01-14 09:33:20|15540.9|15538.9|15539.4|15537.4|15541.5|15539.5|15539.4|15537.4|16
1642152810000|2022-01-14 09:33:30|15539.3|15537.3|15541.2|15539.2|15542.3|15540.3|15539.3|15537.3|12
1642152820000|2022-01-14 09:33:40|15541|15539|15539.3|15537.3|15541|15539|15538.7|15536.7|18
1642152830000|2022-01-14 09:33:50|15539.2|15537.2|15539.7|15537.7|15540.5|15538.5|15536.7|15534.7|25
1642152840000|2022-01-14 09:34:00|15539.5|15537.5|15540.9|15538.9|15541.4|15539.4|15538.9|15536.9|14
1642152850000|2022-01-14 09:34:10|15540.8|15538.8|15538.7|15536.7|15540.8|15538.8|15538.5|15536.5|13
1642152860000|2022-01-14 09:34:20|15538.3|15536.3|15542.4|15540.4|15543.9|15541.9|15537.9|15535.9|54
1642152870000|2022-01-14 09:34:30|15542.5|15540.5|15543.3|15541.3|15543.8|15541.8|15541.9|15539.9|13
1642152880000|2022-01-14 09:34:40|15543.2|15541.2|15542.8|15540.8|15543.8|15541.8|15540.9|15538.9|35
1642152890000|2022-01-14 09:34:50|15543.4|15541.4|15542|15540|15544.2|15542.2|15541.7|15539.7|20
1642152900000|2022-01-14 09:35:00|15542.2|15540.2|15545.5|15543.5|15546.7|15544.7|15542.2|15540.2|88
1642152910000|2022-01-14 09:35:10|15545.3|15543.3|15545|15543|15547|15545|15544.3|15542.3|27
1642152920000|2022-01-14 09:35:20|15545.2|15543.2|15540.9|15538.9|15546|15544|15540.7|15538.7|79
1642152930000|2022-01-14 09:35:30|15540.8|15538.8|15539.5|15537.5|15540.9|15538.9|15539|15537|38
1642152940000|2022-01-14 09:35:40|15539.7|15537.7|15540.3|15538.3|15541.9|15539.9|15539.3|15537.3|14
1642152950000|2022-01-14 09:35:50|15540.2|15538.2|15538.7|15536.7|15541|15539|15538|15536|25
1642152960000|2022-01-14 09:36:00|15538.9|15536.9|15537.9|15535.9|15539.3|15537.3|15537.5|15535.5|33
1642152970000|2022-01-14 09:36:10|15538|15536|15539.5|15537.5|15540.9|15538.9|15537.5|15535.5|26
1642152980000|2022-01-14 09:36:20|15539.4|15537.4|15539|15537|15540.9|15538.9|15539|15537|66
1642152990000|2022-01-14 09:36:30|15538.8|15536.8|15540.3|15538.3|15540.5|15538.5|15538.7|15536.7|16
1642153000000|2022-01-14 09:36:40|15540.2|15538.2|15540.3|15538.3|15541.2|15539.2|15538.8|15536.8|10
1642153010000|2022-01-14 09:36:50|15540.2|15538.2|15540.5|15538.5|15541.8|15539.8|15539.4|15537.4|12
1642153020000|2022-01-14 09:37:00|15540.7|15538.7|15539.3|15537.3|15542.5|15540.5|15538.8|15536.8|12
1642153030000|2022-01-14 09:37:10|15539.4|15537.4|15538|15536|15539.4|15537.4|15536.4|15534.4|17
1642153040000|2022-01-14 09:37:20|15537.9|15535.9|15538.8|15536.8|15540|15538|15537.5|15535.5|5
1642153050000|2022-01-14 09:37:30|15538.9|15536.9|15537.9|15535.9|15539.5|15537.5|15537.2|15535.2|11
1642153060000|2022-01-14 09:37:40|15538|15536|15537.9|15535.9|15538.3|15536.3|15537.7|15535.7|3
1642153070000|2022-01-14 09:37:50|15538|15536|15538.4|15536.4|15539.5|15537.5|15537.8|15535.8|8
1642153080000|2022-01-14 09:38:00|15538.3|15536.3|15537.8|15535.8|15539.5|15537.5|15537.7|15535.7|8
1642153090000|2022-01-14 09:38:10|15537.9|15535.9|15538.5|15536.5|15539.2|15537.2|15537.8|15535.8|9
1642153100000|2022-01-14 09:38:20|15538.4|15536.4|15536.9|15534.9|15538.7|15536.7|15536.5|15534.5|15
1642153110000|2022-01-14 09:38:30|15537|15535|15537.8|15535.8|15537.8|15535.8|15536.5|15534.5|19
1642153120000|2022-01-14 09:38:40|15537.7|15535.7|15539.5|15537.5|15539.5|15537.5|15537.7|15535.7|6
1642153130000|2022-01-14 09:38:50|15539.4|15537.4|15538.2|15536.2|15539.4|15537.4|15536.4|15534.4|12
1642153140000|2022-01-14 09:39:00|15538|15536|15539.4|15537.4|15539.9|15537.9|15536.3|15534.3|22
1642153150000|2022-01-14 09:39:10|15539.5|15537.5|15539.9|15537.9|15540|15538|15538.3|15536.3|12
1642153160000|2022-01-14 09:39:20|15539.8|15537.8|15541.5|15539.5|15541.5|15539.5|15539.5|15537.5|8
1642153170000|2022-01-14 09:39:30|15541.7|15539.7|15541.8|15539.8|15542.2|15540.2|15540.8|15538.8|13
1642153180000|2022-01-14 09:39:40|15542|15540|15542.7|15540.7|15542.7|15540.7|15541.2|15539.2|17
1642153190000|2022-01-14 09:39:50|15541.3|15539.3|15540|15538|15542|15540|15538.9|15536.9|8
1642153200000|2022-01-14 09:40:00|15540.2|15538.2|15539.5|15537.5|15540.5|15538.5|15539|15537|13
1642153210000|2022-01-14 09:40:10|15539.3|15537.3|15538|15536|15539.5|15537.5|15538|15536|14
1642153220000|2022-01-14 09:40:20|15537.9|15535.9|15538.9|15536.9|15539.4|15537.4|15537.7|15535.7|7
1642153230000|2022-01-14 09:40:30|15539|15537|15540.9|15538.9|15541|15539|15539|15537|10
1642153240000|2022-01-14 09:40:40|15540.8|15538.8|15541.7|15539.7|15541.8|15539.8|15540.7|15538.7|7
1642153250000|2022-01-14 09:40:50|15541.3|15539.3|15541|15539|15541.4|15539.4|15540.7|15538.7|5
1642153260000|2022-01-14 09:41:00|15541.2|15539.2|15541.8|15539.8|15541.8|15539.8|15541.2|15539.2|7
1642153270000|2022-01-14 09:41:10|15541.7|15539.7|15539.7|15537.7|15541.7|15539.7|15538.4|15536.4|17
1642153280000|2022-01-14 09:41:20|15539.9|15537.9|15538.7|15536.7|15540.5|15538.5|15538.5|15536.5|6
1642153290000|2022-01-14 09:41:30|15538.8|15536.8|15537|15535|15538.8|15536.8|15536.8|15534.8|11
1642153300000|2022-01-14 09:41:40|15536.9|15534.9|15531.2|15529.2|15536.9|15534.9|15531|15529|94
1642153310000|2022-01-14 09:41:50|15531.3|15529.3|15531.7|15529.7|15531.8|15529.8|15530.2|15528.2|64
1642153320000|2022-01-14 09:42:00|15532.8|15530.8|15533.7|15531.7|15534.3|15532.3|15532.5|15530.5|8
1642153330000|2022-01-14 09:42:10|15534.2|15532.2|15534.7|15532.7|15534.8|15532.8|15533.3|15531.3|8
1642153340000|2022-01-14 09:42:20|15534.8|15532.8|15536.8|15534.8|15537.3|15535.3|15534.8|15532.8|9
1642153350000|2022-01-14 09:42:30|15536.7|15534.7|15535.5|15533.5|15536.9|15534.9|15535.4|15533.4|7
1642153360000|2022-01-14 09:42:40|15536.2|15534.2|15537.3|15535.3|15538.7|15536.7|15536.2|15534.2|19
1642153370000|2022-01-14 09:42:50|15537.2|15535.2|15538|15536|15538.2|15536.2|15536.7|15534.7|10
1642153380000|2022-01-14 09:43:00|15537.3|15535.3|15533.7|15531.7|15537.5|15535.5|15533.4|15531.4|16
1642153390000|2022-01-14 09:43:10|15533.9|15531.9|15536.5|15534.5|15537.2|15535.2|15533.7|15531.7|8
1642153400000|2022-01-14 09:43:20|15536.4|15534.4|15539|15537|15539.8|15537.8|15536.4|15534.4|18
1642153410000|2022-01-14 09:43:30|15539.2|15537.2|15537.4|15535.4|15539.2|15537.2|15536.4|15534.4|3
1642153420000|2022-01-14 09:43:40|15537.5|15535.5|15538.4|15536.4|15539.4|15537.4|15536.5|15534.5|13
1642153430000|2022-01-14 09:43:50|15538.3|15536.3|15537.8|15535.8|15538.4|15536.4|15537|15535|9
1642153440000|2022-01-14 09:44:00|15537.7|15535.7|15537.7|15535.7|15538.5|15536.5|15537.3|15535.3|3
1642153450000|2022-01-14 09:44:10|15537.8|15535.8|15537.9|15535.9|15538.5|15536.5|15537.8|15535.8|4
1642153460000|2022-01-14 09:44:20|15538.5|15536.5|15539.4|15537.4|15539.9|15537.9|15538.5|15536.5|32
1642153470000|2022-01-14 09:44:30|15538.5|15536.5|15536.3|15534.3|15538.7|15536.7|15536.3|15534.3|13
1642153480000|2022-01-14 09:44:40|15535.9|15533.9|15535.4|15533.4|15536.9|15534.9|15535.4|15533.4|3
1642153490000|2022-01-14 09:44:50|15535.9|15533.9|15535.4|15533.4|15536.3|15534.3|15535.3|15533.3|5
1642153500000|2022-01-14 09:45:00|15535.5|15533.5|15535|15533|15536|15534|15534.4|15532.4|7
1642153510000|2022-01-14 09:45:10|15535.4|15533.4|15536|15534|15536.9|15534.9|15535.2|15533.2|15
1642153520000|2022-01-14 09:45:20|15536.2|15534.2|15533.8|15531.8|15536.3|15534.3|15533.7|15531.7|11
1642153530000|2022-01-14 09:45:30|15533.9|15531.9|15533.7|15531.7|15534.4|15532.4|15533.2|15531.2|11
1642153540000|2022-01-14 09:45:40|15533.4|15531.4|15532.2|15530.2|15534.8|15532.8|15531.4|15529.4|21
1642153550000|2022-01-14 09:45:50|15532.3|15530.3|15531.3|15529.3|15533.4|15531.4|15530.8|15528.8|44
1642153560000|2022-01-14 09:46:00|15531.5|15529.5|15530.5|15528.5|15531.7|15529.7|15529.9|15527.9|18
1642153570000|2022-01-14 09:46:10|15530.7|15528.7|15529.2|15527.2|15530.8|15528.8|15528.4|15526.4|27
1642153580000|2022-01-14 09:46:20|15528.9|15526.9|15528.8|15526.8|15529.4|15527.4|15527.8|15525.8|13
1642153590000|2022-01-14 09:46:30|15528.9|15526.9|15531.5|15529.5|15531.5|15529.5|15528.8|15526.8|27
1642153600000|2022-01-14 09:46:40|15531.7|15529.7|15532.8|15530.8|15533.8|15531.8|15531.4|15529.4|19
1642153610000|2022-01-14 09:46:50|15532.9|15530.9|15532.4|15530.4|15534|15532|15532.4|15530.4|12
1642153620000|2022-01-14 09:47:00|15532.3|15530.3|15529.4|15527.4|15532.3|15530.3|15528.8|15526.8|8
1642153630000|2022-01-14 09:47:10|15529.3|15527.3|15528.9|15526.9|15529.7|15527.7|15527.8|15525.8|27
1642153640000|2022-01-14 09:47:20|15529|15527|15532|15530|15532.5|15530.5|15529|15527|15
1642153650000|2022-01-14 09:47:30|15532.2|15530.2|15532.2|15530.2|15532.3|15530.3|15531.3|15529.3|2
1642153660000|2022-01-14 09:47:40|15532.3|15530.3|15529.2|15527.2|15532.3|15530.3|15529.2|15527.2|15
1642153670000|2022-01-14 09:47:50|15529|15527|15530.5|15528.5|15530.8|15528.8|15528.3|15526.3|15
1642153680000|2022-01-14 09:48:00|15530.7|15528.7|15529.2|15527.2|15531.2|15529.2|15528.9|15526.9|9
1642153690000|2022-01-14 09:48:10|15529|15527|15527|15525|15529.5|15527.5|15526.2|15524.2|32
1642153700000|2022-01-14 09:48:20|15526.9|15524.9|15526|15524|15526.9|15524.9|15524|15522|21
1642153710000|2022-01-14 09:48:30|15526.2|15524.2|15526.2|15524.2|15526.7|15524.7|15525.8|15523.8|3
1642153720000|2022-01-14 09:48:40|15526.3|15524.3|15528.7|15526.7|15528.9|15526.9|15526.3|15524.3|16
1642153730000|2022-01-14 09:48:50|15528.5|15526.5|15527.4|15525.4|15528.5|15526.5|15527.4|15525.4|5
1642153740000|2022-01-14 09:49:00|15527.5|15525.5|15527.4|15525.4|15529.4|15527.4|15527.4|15525.4|8
1642153750000|2022-01-14 09:49:10|15527.5|15525.5|15527.2|15525.2|15529.2|15527.2|15527.2|15525.2|6
1642153760000|2022-01-14 09:49:20|15527|15525|15527.7|15525.7|15527.9|15525.9|15527|15525|6
1642153770000|2022-01-14 09:49:30|15527.5|15525.5|15524.5|15522.5|15527.8|15525.8|15524.5|15522.5|10
1642153780000|2022-01-14 09:49:40|15524.7|15522.7|15523.7|15521.7|15525.3|15523.3|15523.7|15521.7|10
1642153790000|2022-01-14 09:49:50|15524.2|15522.2|15525.5|15523.5|15526|15524|15523.9|15521.9|12
1642153800000|2022-01-14 09:50:00|15525.3|15523.3|15522.8|15520.8|15526|15524|15522.7|15520.7|24
1642153810000|2022-01-14 09:50:10|15522.7|15520.7|15523.4|15521.4|15525.2|15523.2|15522.3|15520.3|33
1642153820000|2022-01-14 09:50:20|15523.5|15521.5|15529.5|15527.5|15529.9|15527.9|15523.4|15521.4|21
1642153830000|2022-01-14 09:50:30|15529.4|15527.4|15530.7|15528.7|15531.5|15529.5|15529|15527|27
1642153840000|2022-01-14 09:50:40|15530.9|15528.9|15531.4|15529.4|15531.4|15529.4|15529.7|15527.7|11
1642153850000|2022-01-14 09:50:50|15531.5|15529.5|15532|15530|15532.5|15530.5|15531.3|15529.3|17
1642153860000|2022-01-14 09:51:00|15531.9|15529.9|15532.9|15530.9|15533.8|15531.8|15531.8|15529.8|13
1642153870000|2022-01-14 09:51:10|15533.2|15531.2|15528.9|15526.9|15533.4|15531.4|15527.3|15525.3|31
1642153880000|2022-01-14 09:51:20|15528.8|15526.8|15525.5|15523.5|15528.8|15526.8|15525.4|15523.4|12
1642153890000|2022-01-14 09:51:30|15525.7|15523.7|15522.2|15520.2|15525.8|15523.8|15522.2|15520.2|22
1642153900000|2022-01-14 09:51:40|15522.8|15520.8|15521.3|15519.3|15523.2|15521.2|15520.3|15518.3|63
1642153910000|2022-01-14 09:51:50|15521.2|15519.2|15519.7|15517.7|15521.3|15519.3|15518|15516|53
1642153920000|2022-01-14 09:52:00|15519.4|15517.4|15517.5|15515.5|15519.7|15517.7|15516|15514|39
1642153930000|2022-01-14 09:52:10|15517.4|15515.4|15521.8|15519.8|15523.2|15521.2|15517.4|15515.4|59
1642153940000|2022-01-14 09:52:20|15521.7|15519.7|15522.5|15520.5|15522.5|15520.5|15521.2|15519.2|1
1642153950000|2022-01-14 09:52:30|15522.4|15520.4|15524.8|15522.8|15525|15523|15521.9|15519.9|31
1642153960000|2022-01-14 09:52:40|15524.7|15522.7|15522.9|15520.9|15525|15523|15522.9|15520.9|36
1642153970000|2022-01-14 09:52:50|15523|15521|15528.4|15526.4|15529|15527|15520|15518|161
1642153980000|2022-01-14 09:53:00|15528.3|15526.3|15527.3|15525.3|15528.9|15526.9|15526|15524|32
1642153990000|2022-01-14 09:53:10|15527|15525|15527.4|15525.4|15528|15526|15526.4|15524.4|30
1642154000000|2022-01-14 09:53:20|15527.3|15525.3|15527.5|15525.5|15527.7|15525.7|15526.5|15524.5|13
1642154010000|2022-01-14 09:53:30|15528.9|15526.9|15528.2|15526.2|15529.9|15527.9|15528.2|15526.2|30
1642154020000|2022-01-14 09:53:40|15528.3|15526.3|15526|15524|15529.2|15527.2|15524.9|15522.9|26
1642154030000|2022-01-14 09:53:50|15526.2|15524.2|15528.2|15526.2|15529.7|15527.7|15526.2|15524.2|11
1642154040000|2022-01-14 09:54:00|15528.3|15526.3|15529.4|15527.4|15530.9|15528.9|15528.2|15526.2|31
1642154050000|2022-01-14 09:54:10|15529.5|15527.5|15525.5|15523.5|15530.7|15528.7|15525.2|15523.2|20
1642154060000|2022-01-14 09:54:20|15525.7|15523.7|15525.7|15523.7|15527|15525|15524.3|15522.3|24
1642154070000|2022-01-14 09:54:30|15525.3|15523.3|15523.9|15521.9|15525.5|15523.5|15523.5|15521.5|24
1642154080000|2022-01-14 09:54:40|15523.8|15521.8|15524.2|15522.2|15524.7|15522.7|15523.5|15521.5|8
1642154090000|2022-01-14 09:54:50|15524.3|15522.3|15525.2|15523.2|15526|15524|15524|15522|6
1642154100000|2022-01-14 09:55:00|15525|15523|15525.4|15523.4|15525.9|15523.9|15523.3|15521.3|8
1642154110000|2022-01-14 09:55:10|15525|15523|15524.8|15522.8|15526.2|15524.2|15524.7|15522.7|9
1642154120000|2022-01-14 09:55:20|15524.7|15522.7|15523|15521|15524.8|15522.8|15522.7|15520.7|7
1642154130000|2022-01-14 09:55:30|15522.9|15520.9|15522.2|15520.2|15523.2|15521.2|15521.8|15519.8|7
1642154140000|2022-01-14 09:55:40|15522.3|15520.3|15523.2|15521.2|15523.2|15521.2|15521.7|15519.7|9
1642154150000|2022-01-14 09:55:50|15522.9|15520.9|15523|15521|15524.4|15522.4|15522.2|15520.2|4
1642154160000|2022-01-14 09:56:00|15523.2|15521.2|15526.8|15524.8|15526.8|15524.8|15522|15520|8
1642154170000|2022-01-14 09:56:10|15527|15525|15528.4|15526.4|15530.2|15528.2|15527|15525|31
1642154180000|2022-01-14 09:56:20|15528|15526|15528|15526|15528.7|15526.7|15527.3|15525.3|8
1642154190000|2022-01-14 09:56:30|15527.9|15525.9|15528.7|15526.7|15529|15527|15527.2|15525.2|1
1642154200000|2022-01-14 09:56:40|15528.5|15526.5|15528.4|15526.4|15529.9|15527.9|15528.4|15526.4|4
1642154210000|2022-01-14 09:56:50|15528.7|15526.7|15527.7|15525.7|15529.3|15527.3|15527.4|15525.4|3
1642154220000|2022-01-14 09:57:00|15527.2|15525.2|15528.9|15526.9|15529.7|15527.7|15527.2|15525.2|10
1642154230000|2022-01-14 09:57:10|15529|15527|15529.9|15527.9|15530|15528|15528.8|15526.8|13
1642154240000|2022-01-14 09:57:20|15530|15528|15529.2|15527.2|15530|15528|15527.9|15525.9|9
1642154250000|2022-01-14 09:57:30|15529.3|15527.3|15527.9|15525.9|15529.8|15527.8|15527|15525|14
1642154260000|2022-01-14 09:57:40|15528|15526|15528.2|15526.2|15529.3|15527.3|15527.7|15525.7|3
1642154270000|2022-01-14 09:57:50|15528.3|15526.3|15529.8|15527.8|15530|15528|15528.2|15526.2|4
1642154280000|2022-01-14 09:58:00|15529.9|15527.9|15529.7|15527.7|15530.2|15528.2|15527.2|15525.2|14
1642154290000|2022-01-14 09:58:10|15529.5|15527.5|15529.3|15527.3|15530|15528|15527.7|15525.7|13
1642154300000|2022-01-14 09:58:20|15529.4|15527.4|15531|15529|15531.9|15529.9|15529.4|15527.4|13
1642154310000|2022-01-14 09:58:30|15530.9|15528.9|15532|15530|15532|15530|15530.4|15528.4|16
1642154320000|2022-01-14 09:58:40|15532.5|15530.5|15535.7|15533.7|15536|15534|15532|15530|46
1642154330000|2022-01-14 09:58:50|15535.5|15533.5|15534.7|15532.7|15536.2|15534.2|15534.7|15532.7|20
1642154340000|2022-01-14 09:59:00|15534.8|15532.8|15535.9|15533.9|15536.3|15534.3|15533.9|15531.9|18
1642154350000|2022-01-14 09:59:10|15535.8|15533.8|15534.7|15532.7|15536.4|15534.4|15534.5|15532.5|12
1642154360000|2022-01-14 09:59:20|15534.8|15532.8|15534.3|15532.3|15535.2|15533.2|15533.8|15531.8|1
1642154370000|2022-01-14 09:59:30|15534.2|15532.2|15530.9|15528.9|15534.4|15532.4|15530.7|15528.7|39
1642154380000|2022-01-14 09:59:40|15531|15529|15529.4|15527.4|15531.7|15529.7|15529.2|15527.2|7
1642154390000|2022-01-14 09:59:50|15529.2|15527.2|15528.4|15526.4|15529.7|15527.7|15527.4|15525.4|13
1642154400000|2022-01-14 10:00:00|15528.8|15526.8|15526.7|15524.7|15528.8|15526.8|15524.8|15522.8|40
1642154410000|2022-01-14 10:00:10|15526.4|15524.4|15525.9|15523.9|15526.4|15524.4|15524.3|15522.3|27
1642154420000|2022-01-14 10:00:20|15526|15524|15527.5|15525.5|15527.7|15525.7|15526|15524|4
1642154430000|2022-01-14 10:00:30|15526.8|15524.8|15526.9|15524.9|15527|15525|15525.5|15523.5|17
1642154440000|2022-01-14 10:00:40|15527|15525|15525.9|15523.9|15527.5|15525.5|15525.3|15523.3|8
1642154450000|2022-01-14 10:00:50|15526|15524|15526.9|15524.9|15527.2|15525.2|15525.4|15523.4|8
1642154460000|2022-01-14 10:01:00|15527.2|15525.2|15528.4|15526.4|15529.4|15527.4|15525.3|15523.3|27
1642154470000|2022-01-14 10:01:10|15527.9|15525.9|15526.4|15524.4|15527.9|15525.9|15526.3|15524.3|10
1642154480000|2022-01-14 10:01:20|15526.3|15524.3|15522|15520|15527|15525|15521.8|15519.8|32
1642154490000|2022-01-14 10:01:30|15522.2|15520.2|15521|15519|15522.4|15520.4|15520.8|15518.8|16
1642154500000|2022-01-14 10:01:40|15520.8|15518.8|15520.4|15518.4|15521.2|15519.2|15519.9|15517.9|30
1642154510000|2022-01-14 10:01:50|15520.7|15518.7|15519|15517|15520.7|15518.7|15518|15516|38
1642154520000|2022-01-14 10:02:00|15519.2|15517.2|15519.3|15517.3|15521.2|15519.2|15518.8|15516.8|16
1642154530000|2022-01-14 10:02:10|15519.2|15517.2|15519.7|15517.7|15520.3|15518.3|15518.8|15516.8|15
1642154540000|2022-01-14 10:02:20|15519.9|15517.9|15523.2|15521.2|15524|15522|15519.8|15517.8|13
1642154550000|2022-01-14 10:02:30|15523.3|15521.3|15519.4|15517.4|15523.4|15521.4|15518.8|15516.8|18
1642154560000|2022-01-14 10:02:40|15519.3|15517.3|15517.9|15515.9|15519.4|15517.4|15517.5|15515.5|14
1642154570000|2022-01-14 10:02:50|15518|15516|15517.9|15515.9|15518.4|15516.4|15516.9|15514.9|9
1642154580000|2022-01-14 10:03:00|15518.8|15516.8|15521.3|15519.3|15522.2|15520.2|15517.9|15515.9|23
1642154590000|2022-01-14 10:03:10|15521|15519|15521.3|15519.3|15521.5|15519.5|15520.7|15518.7|4
1642154600000|2022-01-14 10:03:20|15521.4|15519.4|15518.8|15516.8|15522.2|15520.2|15518.8|15516.8|7
1642154610000|2022-01-14 10:03:30|15518.7|15516.7|15519.8|15517.8|15520|15518|15518.2|15516.2|5
1642154620000|2022-01-14 10:03:40|15519|15517|15518.3|15516.3|15519.2|15517.2|15517|15515|16
1642154630000|2022-01-14 10:03:50|15518.4|15516.4|15515.8|15513.8|15518.5|15516.5|15515.2|15513.2|34
1642154640000|2022-01-14 10:04:00|15515.9|15513.9|15517|15515|15517.8|15515.8|15514.8|15512.8|10
1642154650000|2022-01-14 10:04:10|15517.2|15515.2|15514.7|15512.7|15517.4|15515.4|15514.7|15512.7|8
1642154660000|2022-01-14 10:04:20|15514.8|15512.8|15513.8|15511.8|15515|15513|15512.8|15510.8|34
1642154670000|2022-01-14 10:04:30|15514.2|15512.2|15511.4|15509.4|15514.3|15512.3|15510|15508|65
1642154680000|2022-01-14 10:04:40|15511.2|15509.2|15511.2|15509.2|15512.4|15510.4|15509.8|15507.8|30
1642154690000|2022-01-14 10:04:50|15511|15509|15511.4|15509.4|15512.2|15510.2|15510.5|15508.5|14
1642154700000|2022-01-14 10:05:00|15511.3|15509.3|15514.7|15512.7|15514.9|15512.9|15511|15509|22
1642154710000|2022-01-14 10:05:10|15514.8|15512.8|15513.8|15511.8|15515|15513|15512.2|15510.2|42
1642154720000|2022-01-14 10:05:20|15513.7|15511.7|15514.5|15512.5|15516.5|15514.5|15513.5|15511.5|22
1642154730000|2022-01-14 10:05:30|15514.2|15512.2|15512.3|15510.3|15514.3|15512.3|15512|15510|8
1642154740000|2022-01-14 10:05:40|15512.2|15510.2|15512.9|15510.9|15512.9|15510.9|15510.9|15508.9|10
1642154750000|2022-01-14 10:05:50|15513|15511|15515.7|15513.7|15515.7|15513.7|15512.9|15510.9|11
1642154760000|2022-01-14 10:06:00|15515.5|15513.5|15516.5|15514.5|15516.9|15514.9|15515.2|15513.2|14
1642154770000|2022-01-14 10:06:10|15516.4|15514.4|15518.3|15516.3|15518.9|15516.9|15515.9|15513.9|19
1642154780000|2022-01-14 10:06:20|15518.2|15516.2|15519|15517|15519.8|15517.8|15517.8|15515.8|19
1642154790000|2022-01-14 10:06:30|15518.8|15516.8|15518.8|15516.8|15519.3|15517.3|15518.7|15516.7|5
1642154800000|2022-01-14 10:06:40|15518.7|15516.7|15516.7|15514.7|15518.7|15516.7|15515.9|15513.9|22
1642154810000|2022-01-14 10:06:50|15516.8|15514.8|15518.7|15516.7|15519|15517|15516.7|15514.7|17
1642154820000|2022-01-14 10:07:00|15518.5|15516.5|15519|15517|15519.7|15517.7|15518.4|15516.4|15
1642154830000|2022-01-14 10:07:10|15519.2|15517.2|15519.2|15517.2|15519.5|15517.5|15518.2|15516.2|17
1642154840000|2022-01-14 10:07:20|15519.3|15517.3|15519.2|15517.2|15519.4|15517.4|15518.5|15516.5|3
1642154850000|2022-01-14 10:07:30|15518.7|15516.7|15515.3|15513.3|15518.7|15516.7|15515|15513|5
1642154860000|2022-01-14 10:07:40|15515.2|15513.2|15516.3|15514.3|15516.3|15514.3|15515.2|15513.2|4
1642154870000|2022-01-14 10:07:50|15516.7|15514.7|15516.3|15514.3|15516.8|15514.8|15515.9|15513.9|4
1642154880000|2022-01-14 10:08:00|15516.8|15514.8|15515.7|15513.7|15517|15515|15514.5|15512.5|11
1642154890000|2022-01-14 10:08:10|15515.8|15513.8|15517.4|15515.4|15517.7|15515.7|15515.8|15513.8|6
1642154900000|2022-01-14 10:08:20|15517.3|15515.3|15517.9|15515.9|15518.5|15516.5|15516.2|15514.2|8
1642154910000|2022-01-14 10:08:30|15517.8|15515.8|15519.2|15517.2|15519.8|15517.8|15517.7|15515.7|19
1642154920000|2022-01-14 10:08:40|15519.3|15517.3|15519.7|15517.7|15519.7|15517.7|15519|15517|1
1642154930000|2022-01-14 10:08:50|15519.5|15517.5|15520|15518|15520.2|15518.2|15519.3|15517.3|11
1642154940000|2022-01-14 10:09:00|15520.5|15518.5|15522.3|15520.3|15522.8|15520.8|15520.5|15518.5|23
1642154950000|2022-01-14 10:09:10|15522.4|15520.4|15525|15523|15525.7|15523.7|15522.4|15520.4|38
1642154960000|2022-01-14 10:09:20|15525.5|15523.5|15523.4|15521.4|15525.8|15523.8|15523.3|15521.3|17
1642154970000|2022-01-14 10:09:30|15523.3|15521.3|15525.2|15523.2|15525.7|15523.7|15523.3|15521.3|12
1642154980000|2022-01-14 10:09:40|15524.8|15522.8|15522.8|15520.8|15525.4|15523.4|15522.7|15520.7|20
1642154990000|2022-01-14 10:09:50|15522.7|15520.7|15522.4|15520.4|15523.2|15521.2|15521.8|15519.8|9
1642155000000|2022-01-14 10:10:00|15522.5|15520.5|15523.3|15521.3|15523.4|15521.4|15521.8|15519.8|34
1642155010000|2022-01-14 10:10:10|15523.2|15521.2|15524.3|15522.3|15524.9|15522.9|15522.7|15520.7|11
1642155020000|2022-01-14 10:10:20|15524.4|15522.4|15526.4|15524.4|15526.4|15524.4|15524.4|15522.4|22
1642155030000|2022-01-14 10:10:30|15526.3|15524.3|15521.8|15519.8|15526.3|15524.3|15521.8|15519.8|42
1642155040000|2022-01-14 10:10:40|15521.7|15519.7|15518.9|15516.9|15521.7|15519.7|15518.5|15516.5|11
1642155050000|2022-01-14 10:10:50|15518.8|15516.8|15519|15517|15519|15517|15517.9|15515.9|16
1642155060000|2022-01-14 10:11:00|15519.2|15517.2|15519.7|15517.7|15519.7|15517.7|15518.3|15516.3|8
1642155070000|2022-01-14 10:11:10|15520.5|15518.5|15521.5|15519.5|15522.5|15520.5|15520.5|15518.5|101
1642155080000|2022-01-14 10:11:20|15521.8|15519.8|15522.2|15520.2|15522.4|15520.4|15521.5|15519.5|6
1642155090000|2022-01-14 10:11:30|15522|15520|15523.2|15521.2|15523.2|15521.2|15521.7|15519.7|7
1642155100000|2022-01-14 10:11:40|15523|15521|15522.7|15520.7|15523.4|15521.4|15521.8|15519.8|5
1642155110000|2022-01-14 10:11:50|15522.8|15520.8|15523.2|15521.2|15523.9|15521.9|15522.3|15520.3|5
1642155120000|2022-01-14 10:12:00|15523.3|15521.3|15522.4|15520.4|15525.7|15523.7|15522.4|15520.4|79
1642155130000|2022-01-14 10:12:10|15521.7|15519.7|15522.7|15520.7|15523.3|15521.3|15519.7|15517.7|25
1642155140000|2022-01-14 10:12:20|15522.3|15520.3|15522.7|15520.7|15522.9|15520.9|15522.2|15520.2|2
1642155150000|2022-01-14 10:12:30|15524.3|15522.3|15523.3|15521.3|15524.8|15522.8|15523.2|15521.2|18
1642155160000|2022-01-14 10:12:40|15523.2|15521.2|15518.8|15516.8|15523.2|15521.2|15518.8|15516.8|16
1642155170000|2022-01-14 10:12:50|15518.2|15516.2|15517.7|15515.7|15519|15517|15516.4|15514.4|20
1642155180000|2022-01-14 10:13:00|15517.8|15515.8|15517.4|15515.4|15518.4|15516.4|15516.3|15514.3|67
1642155190000|2022-01-14 10:13:10|15517.3|15515.3|15516.7|15514.7|15517.9|15515.9|15516.3|15514.3|6
1642155200000|2022-01-14 10:13:20|15516.4|15514.4|15512.7|15510.7|15516.5|15514.5|15512.4|15510.4|33
1642155210000|2022-01-14 10:13:30|15512.8|15510.8|15514.4|15512.4|15514.4|15512.4|15511.9|15509.9|28
1642155220000|2022-01-14 10:13:40|15514.7|15512.7|15515.2|15513.2|15515.3|15513.3|15514.4|15512.4|9
1642155230000|2022-01-14 10:13:50|15515|15513|15514.4|15512.4|15515.2|15513.2|15513.4|15511.4|12
1642155240000|2022-01-14 10:14:00|15514.7|15512.7|15513.5|15511.5|15515.2|15513.2|15512.7|15510.7|34
1642155250000|2022-01-14 10:14:10|15513.9|15511.9|15512.5|15510.5|15514|15512|15512.2|15510.2|43
1642155260000|2022-01-14 10:14:20|15512.7|15510.7|15513.4|15511.4|15514.2|15512.2|15512.3|15510.3|8
1642155270000|2022-01-14 10:14:30|15513.3|15511.3|15514.7|15512.7|15516.3|15514.3|15513.3|15511.3|22
1642155280000|2022-01-14 10:14:40|15514.8|15512.8|15514.2|15512.2|15514.9|15512.9|15513.9|15511.9|10
1642155290000|2022-01-14 10:14:50|15514.4|15512.4|15512.5|15510.5|15515.9|15513.9|15511.3|15509.3|57
1642155300000|2022-01-14 10:15:00|15512.3|15510.3|15509.2|15507.2|15513.5|15511.5|15508.3|15506.3|54
1642155310000|2022-01-14 10:15:10|15509|15507|15508.8|15506.8|15509.3|15507.3|15507.8|15505.8|30
1642155320000|2022-01-14 10:15:20|15508.7|15506.7|15508.5|15506.5|15509.5|15507.5|15508|15506|13
1642155330000|2022-01-14 10:15:30|15508.8|15506.8|15509.8|15507.8|15509.8|15507.8|15508.5|15506.5|17
1642155340000|2022-01-14 10:15:40|15510|15508|15511.9|15509.9|15512.8|15510.8|15509.8|15507.8|25
1642155350000|2022-01-14 10:15:50|15512.3|15510.3|15512.7|15510.7|15512.9|15510.9|15511.9|15509.9|9
1642155360000|2022-01-14 10:16:00|15512.8|15510.8|15517.2|15515.2|15517.3|15515.3|15512.3|15510.3|152
1642155370000|2022-01-14 10:16:10|15517.3|15515.3|15514.8|15512.8|15517.4|15515.4|15514.5|15512.5|91
1642155380000|2022-01-14 10:16:20|15514.7|15512.7|15514.5|15512.5|15515.7|15513.7|15514.5|15512.5|9
1642155390000|2022-01-14 10:16:30|15514|15512|15511.4|15509.4|15514.4|15512.4|15510.9|15508.9|19
1642155400000|2022-01-14 10:16:40|15511.5|15509.5|15512.4|15510.4|15513.5|15511.5|15511.5|15509.5|12
1642155410000|2022-01-14 10:16:50|15510.5|15508.5|15508.2|15506.2|15510.5|15508.5|15507.8|15505.8|32
1642155420000|2022-01-14 10:17:00|15508.4|15506.4|15507.9|15505.9|15509.2|15507.2|15507|15505|19
1642155430000|2022-01-14 10:17:10|15507.5|15505.5|15507.9|15505.9|15510.3|15508.3|15507.5|15505.5|19
1642155440000|2022-01-14 10:17:20|15508.2|15506.2|15507.8|15505.8|15508.2|15506.2|15506.9|15504.9|6
1642155450000|2022-01-14 10:17:30|15507.9|15505.9|15507.3|15505.3|15508.4|15506.4|15507|15505|3
1642155460000|2022-01-14 10:17:40|15507|15505|15506|15504|15507.5|15505.5|15505.8|15503.8|36
1642155470000|2022-01-14 10:17:50|15505.9|15503.9|15506|15504|15506.8|15504.8|15505.7|15503.7|6
1642155480000|2022-01-14 10:18:00|15505.9|15503.9|15508|15506|15509.9|15507.9|15505.8|15503.8|39
1642155490000|2022-01-14 10:18:10|15507.9|15505.9|15504.8|15502.8|15508.3|15506.3|15504.8|15502.8|28
1642155500000|2022-01-14 10:18:20|15503.9|15501.9|15506.5|15504.5|15506.7|15504.7|15503.3|15501.3|30
1642155510000|2022-01-14 10:18:30|15506.9|15504.9|15506.2|15504.2|15507.8|15505.8|15505.9|15503.9|13
1642155520000|2022-01-14 10:18:40|15505.9|15503.9|15506.2|15504.2|15507.4|15505.4|15505.7|15503.7|12
1642155530000|2022-01-14 10:18:50|15505.8|15503.8|15510.2|15508.2|15510.3|15508.3|15505.8|15503.8|11
1642155540000|2022-01-14 10:19:00|15510.4|15508.4|15508.3|15506.3|15510.5|15508.5|15508.3|15506.3|12
1642155550000|2022-01-14 10:19:10|15508.4|15506.4|15504.4|15502.4|15508.5|15506.5|15504.3|15502.3|17
1642155560000|2022-01-14 10:19:20|15504|15502|15504.5|15502.5|15504.9|15502.9|15503.8|15501.8|10
1642155570000|2022-01-14 10:19:30|15504.3|15502.3|15505.4|15503.4|15505.4|15503.4|15504.3|15502.3|8
1642155580000|2022-01-14 10:19:40|15505.5|15503.5|15505.5|15503.5|15506.2|15504.2|15505.3|15503.3|0
1642155590000|2022-01-14 10:19:50|15505.3|15503.3|15505.5|15503.5|15505.5|15503.5|15503.9|15501.9|17
1642155600000|2022-01-14 10:20:00|15505.9|15503.9|15506.7|15504.7|15507|15505|15505.3|15503.3|13
1642155610000|2022-01-14 10:20:10|15505.9|15503.9|15506.5|15504.5|15506.7|15504.7|15505.8|15503.8|5
1642155620000|2022-01-14 10:20:20|15506.7|15504.7|15506.8|15504.8|15506.8|15504.8|15505.9|15503.9|11
1642155630000|2022-01-14 10:20:30|15506.7|15504.7|15505.8|15503.8|15508.2|15506.2|15505.8|15503.8|13
1642155640000|2022-01-14 10:20:40|15505.9|15503.9|15504.8|15502.8|15506|15504|15503.8|15501.8|6
1642155650000|2022-01-14 10:20:50|15504.5|15502.5|15504.5|15502.5|15507.2|15505.2|15504.5|15502.5|15
1642155660000|2022-01-14 10:21:00|15504.7|15502.7|15505|15503|15506.3|15504.3|15504.2|15502.2|13
1642155670000|2022-01-14 10:21:10|15505.2|15503.2|15505.8|15503.8|15506.4|15504.4|15505.2|15503.2|7
1642155680000|2022-01-14 10:21:20|15505.9|15503.9|15506.2|15504.2|15506.5|15504.5|15504.9|15502.9|4
1642155690000|2022-01-14 10:21:30|15506|15504|15507.3|15505.3|15508|15506|15505.9|15503.9|4
1642155700000|2022-01-14 10:21:40|15507.7|15505.7|15507|15505|15507.9|15505.9|15506.9|15504.9|9
1642155710000|2022-01-14 10:21:50|15506.9|15504.9|15506.9|15504.9|15507.8|15505.8|15506.4|15504.4|16
1642155720000|2022-01-14 10:22:00|15507|15505|15506.8|15504.8|15507.8|15505.8|15506.8|15504.8|2
1642155730000|2022-01-14 10:22:10|15506.9|15504.9|15511|15509|15511.5|15509.5|15506.2|15504.2|48
1642155740000|2022-01-14 10:22:20|15511.2|15509.2|15512.5|15510.5|15512.9|15510.9|15511.2|15509.2|16
1642155750000|2022-01-14 10:22:30|15512.9|15510.9|15512.8|15510.8|15513|15511|15511.5|15509.5|16
1642155760000|2022-01-14 10:22:40|15512.9|15510.9|15512.5|15510.5|15514|15512|15512.4|15510.4|41
1642155770000|2022-01-14 10:22:50|15512.7|15510.7|15513.8|15511.8|15514|15512|15511.7|15509.7|7
1642155780000|2022-01-14 10:23:00|15513.9|15511.9|15512.8|15510.8|15515.2|15513.2|15512.7|15510.7|12
1642155790000|2022-01-14 10:23:10|15512.9|15510.9|15510.2|15508.2|15512.9|15510.9|15510.2|15508.2|11
1642155800000|2022-01-14 10:23:20|15510|15508|15507|15505|15510.2|15508.2|15506.9|15504.9|13
1642155810000|2022-01-14 10:23:30|15506.9|15504.9|15506.9|15504.9|15507.2|15505.2|15505.7|15503.7|12
1642155820000|2022-01-14 10:23:40|15507.2|15505.2|15507.4|15505.4|15507.8|15505.8|15506.9|15504.9|5
1642155830000|2022-01-14 10:23:50|15507.3|15505.3|15510.5|15508.5|15511|15509|15507.2|15505.2|10
1642155840000|2022-01-14 10:24:00|15510.7|15508.7|15515.5|15513.5|15515.5|15513.5|15510.3|15508.3|19
1642155850000|2022-01-14 10:24:10|15515.8|15513.8|15516.4|15514.4|15516.8|15514.8|15515.7|15513.7|49
1642155860000|2022-01-14 10:24:20|15516.5|15514.5|15513.8|15511.8|15516.8|15514.8|15513.7|15511.7|14
1642155870000|2022-01-14 10:24:30|15513.9|15511.9|15511.8|15509.8|15514.4|15512.4|15511.8|15509.8|11
1642155880000|2022-01-14 10:24:40|15511.9|15509.9|15508.3|15506.3|15511.9|15509.9|15507.7|15505.7|45
1642155890000|2022-01-14 10:24:50|15508.4|15506.4|15507.9|15505.9|15508.5|15506.5|15507.9|15505.9|8
1642155900000|2022-01-14 10:25:00|15509.4|15507.4|15509.2|15507.2|15509.7|15507.7|15507|15505|19
1642155910000|2022-01-14 10:25:10|15509|15507|15506.3|15504.3|15509.2|15507.2|15506|15504|9
1642155920000|2022-01-14 10:25:20|15506.4|15504.4|15504.8|15502.8|15506.4|15504.4|15503.9|15501.9|18
1642155930000|2022-01-14 10:25:30|15504.9|15502.9|15504.9|15502.9|15505.8|15503.8|15504.4|15502.4|12
1642155940000|2022-01-14 10:25:40|15504.8|15502.8|15503.5|15501.5|15506.2|15504.2|15503.3|15501.3|24
1642155950000|2022-01-14 10:25:50|15503.4|15501.4|15504.8|15502.8|15504.8|15502.8|15503.4|15501.4|3
1642155960000|2022-01-14 10:26:00|15504.9|15502.9|15507|15505|15508|15506|15504.5|15502.5|12
1642155970000|2022-01-14 10:26:10|15507.2|15505.2|15506.8|15504.8|15507.8|15505.8|15506.7|15504.7|5
1642155980000|2022-01-14 10:26:20|15506.2|15504.2|15504.2|15502.2|15506.2|15504.2|15504|15502|16
1642155990000|2022-01-14 10:26:30|15504.4|15502.4|15500.9|15498.9|15505.2|15503.2|15500.8|15498.8|70
1642156000000|2022-01-14 10:26:40|15501|15499|15498.8|15496.8|15501.2|15499.2|15498.2|15496.2|57
1642156010000|2022-01-14 10:26:50|15498.5|15496.5|15496.8|15494.8|15498.8|15496.8|15496.8|15494.8|45
1642156020000|2022-01-14 10:27:00|15497.3|15495.3|15494.8|15492.8|15497.4|15495.4|15494.8|15492.8|45
1642156030000|2022-01-14 10:27:10|15494.9|15492.9|15494.7|15492.7|15495.5|15493.5|15493.4|15491.4|33
1642156040000|2022-01-14 10:27:20|15495|15493|15499.8|15497.8|15499.8|15497.8|15494.2|15492.2|51
1642156050000|2022-01-14 10:27:30|15499.3|15497.3|15501.3|15499.3|15501.5|15499.5|15499|15497|22
1642156060000|2022-01-14 10:27:40|15501.5|15499.5|15499.8|15497.8|15502.2|15500.2|15499.8|15497.8|51
1642156070000|2022-01-14 10:27:50|15499.2|15497.2|15499.3|15497.3|15500.4|15498.4|15498.8|15496.8|12
1642156080000|2022-01-14 10:28:00|15499.4|15497.4|15500.5|15498.5|15502.8|15500.8|15499|15497|22
1642156090000|2022-01-14 10:28:10|15500.2|15498.2|15497.5|15495.5|15500.7|15498.7|15497.2|15495.2|13
1642156100000|2022-01-14 10:28:20|15497.4|15495.4|15496.4|15494.4|15497.9|15495.9|15496.4|15494.4|14
1642156110000|2022-01-14 10:28:30|15496.3|15494.3|15499|15497|15499.5|15497.5|15496|15494|31
1642156120000|2022-01-14 10:28:40|15498.7|15496.7|15494.9|15492.9|15498.7|15496.7|15494.9|15492.9|33
1642156130000|2022-01-14 10:28:50|15495|15493|15494.7|15492.7|15495.8|15493.8|15492.8|15490.8|56
1642156140000|2022-01-14 10:29:00|15495.9|15493.9|15495.7|15493.7|15497.9|15495.9|15495.7|15493.7|28
1642156150000|2022-01-14 10:29:10|15495.2|15493.2|15489.8|15487.8|15495.2|15493.2|15488.8|15486.8|98
1642156160000|2022-01-14 10:29:20|15489.5|15487.5|15489.2|15487.2|15490.8|15488.8|15488.5|15486.5|49
1642156170000|2022-01-14 10:29:30|15489|15487|15491.8|15489.8|15493|15491|15489|15487|33
1642156180000|2022-01-14 10:29:40|15490.9|15488.9|15490.9|15488.9|15492.5|15490.5|15490.8|15488.8|19
1642156190000|2022-01-14 10:29:50|15490.8|15488.8|15491.3|15489.3|15491.4|15489.4|15489.8|15487.8|13
1642156200000|2022-01-14 10:30:00|15491.2|15489.2|15486.7|15484.7|15491.2|15489.2|15486.3|15484.3|83
1642156210000|2022-01-14 10:30:10|15486.9|15484.9|15488.8|15486.8|15489.4|15487.4|15485.9|15483.9|14
1642156220000|2022-01-14 10:30:20|15488.9|15486.9|15488.5|15486.5|15490.4|15488.4|15487.9|15485.9|13
1642156230000|2022-01-14 10:30:30|15488.7|15486.7|15485.8|15483.8|15488.8|15486.8|15485.7|15483.7|33
1642156240000|2022-01-14 10:30:40|15485.4|15483.4|15477.5|15475.5|15485.7|15483.7|15477|15475|237
1642156250000|2022-01-14 10:30:50|15477.7|15475.7|15476.8|15474.8|15479.3|15477.3|15474.7|15472.7|150
1642156260000|2022-01-14 10:31:00|15475.7|15473.7|15480.9|15478.9|15481.3|15479.3|15475.4|15473.4|80
1642156270000|2022-01-14 10:31:10|15480|15478|15478.4|15476.4|15480.7|15478.7|15477.8|15475.8|58
1642156280000|2022-01-14 10:31:20|15479.3|15477.3|15479|15477|15480.5|15478.5|15478.9|15476.9|25
1642156290000|2022-01-14 10:31:30|15479.2|15477.2|15481.4|15479.4|15481.5|15479.5|15479|15477|22
1642156300000|2022-01-14 10:31:40|15481.5|15479.5|15484.3|15482.3|15484.3|15482.3|15480|15478|80
1642156310000|2022-01-14 10:31:50|15484.2|15482.2|15484.5|15482.5|15485.4|15483.4|15483.9|15481.9|22
1642156320000|2022-01-14 10:32:00|15484.3|15482.3|15491.4|15489.4|15491.4|15489.4|15484.3|15482.3|53
1642156330000|2022-01-14 10:32:10|15491.5|15489.5|15491.7|15489.7|15491.9|15489.9|15488.9|15486.9|32
1642156340000|2022-01-14 10:32:20|15491.8|15489.8|15490.3|15488.3|15493.2|15491.2|15490.3|15488.3|92
1642156350000|2022-01-14 10:32:30|15490.4|15488.4|15486|15484|15490.4|15488.4|15485.3|15483.3|40
1642156360000|2022-01-14 10:32:40|15486.3|15484.3|15482.2|15480.2|15486.3|15484.3|15482.2|15480.2|36
1642156370000|2022-01-14 10:32:50|15482.4|15480.4|15484.2|15482.2|15484.5|15482.5|15482.4|15480.4|24
1642156380000|2022-01-14 10:33:00|15484.8|15482.8|15486|15484|15486.2|15484.2|15483.8|15481.8|21
1642156390000|2022-01-14 10:33:10|15487|15485|15489.7|15487.7|15490.2|15488.2|15487|15485|24
1642156400000|2022-01-14 10:33:20|15489.5|15487.5|15488.2|15486.2|15489.5|15487.5|15487.4|15485.4|3
1642156410000|2022-01-14 10:33:30|15488|15486|15489.9|15487.9|15489.9|15487.9|15487.3|15485.3|5
1642156420000|2022-01-14 10:33:40|15489.4|15487.4|15486.7|15484.7|15489.4|15487.4|15486.7|15484.7|13
1642156430000|2022-01-14 10:33:50|15485.7|15483.7|15486.4|15484.4|15487|15485|15483.9|15481.9|19
1642156440000|2022-01-14 10:34:00|15486.7|15484.7|15487.2|15485.2|15487.2|15485.2|15485.2|15483.2|10
1642156450000|2022-01-14 10:34:10|15487.3|15485.3|15490.4|15488.4|15490.4|15488.4|15487.3|15485.3|14
1642156460000|2022-01-14 10:34:20|15490.5|15488.5|15490.2|15488.2|15491.5|15489.5|15489|15487|27
1642156470000|2022-01-14 10:34:30|15490.7|15488.7|15490.7|15488.7|15491.9|15489.9|15489.8|15487.8|4
1642156480000|2022-01-14 10:34:40|15489.8|15487.8|15488.5|15486.5|15489.8|15487.8|15488.2|15486.2|23
1642156490000|2022-01-14 10:34:50|15488.7|15486.7|15488.9|15486.9|15489.4|15487.4|15488|15486|15
1642156500000|2022-01-14 10:35:00|15488.8|15486.8|15487.7|15485.7|15489.4|15487.4|15487.3|15485.3|20
1642156510000|2022-01-14 10:35:10|15487.8|15485.8|15491.2|15489.2|15492.7|15490.7|15487.8|15485.8|15
1642156520000|2022-01-14 10:35:20|15491.3|15489.3|15490.9|15488.9|15491.8|15489.8|15490|15488|20
1642156530000|2022-01-14 10:35:30|15490.8|15488.8|15486.9|15484.9|15490.9|15488.9|15486.7|15484.7|10
1642156540000|2022-01-14 10:35:40|15487|15485|15485.4|15483.4|15487.5|15485.5|15484.7|15482.7|31
1642156550000|2022-01-14 10:35:50|15485.2|15483.2|15484.8|15482.8|15485.3|15483.3|15483.3|15481.3|26
1642156560000|2022-01-14 10:36:00|15484.9|15482.9|15483|15481|15485.2|15483.2|15482.7|15480.7|31
1642156570000|2022-01-14 10:36:10|15482.9|15480.9|15483|15481|15485.5|15483.5|15482.5|15480.5|40
1642156580000|2022-01-14 10:36:20|15482.8|15480.8|15485.9|15483.9|15486|15484|15482.2|15480.2|12
1642156590000|2022-01-14 10:36:30|15485.8|15483.8|15486|15484|15486.7|15484.7|15483.9|15481.9|30
1642156600000|2022-01-14 10:36:40|15485.8|15483.8|15487.9|15485.9|15487.9|15485.9|15485.2|15483.2|17
1642156610000|2022-01-14 10:36:50|15487.8|15485.8|15491.8|15489.8|15492.8|15490.8|15487.2|15485.2|71
1642156620000|2022-01-14 10:37:00|15491.9|15489.9|15493.7|15491.7|15494.4|15492.4|15491.9|15489.9|57
1642156630000|2022-01-14 10:37:10|15493.5|15491.5|15493.7|15491.7|15494.8|15492.8|15493.3|15491.3|12
1642156640000|2022-01-14 10:37:20|15493|15491|15490.2|15488.2|15493.4|15491.4|15489.5|15487.5|23
1642156650000|2022-01-14 10:37:30|15490.3|15488.3|15490.3|15488.3|15490.9|15488.9|15490|15488|6
1642156660000|2022-01-14 10:37:40|15489.5|15487.5|15492.9|15490.9|15492.9|15490.9|15489.4|15487.4|12
1642156670000|2022-01-14 10:37:50|15492.8|15490.8|15494.2|15492.2|15494.2|15492.2|15491.3|15489.3|10
1642156680000|2022-01-14 10:38:00|15493.8|15491.8|15492|15490|15494|15492|15491.7|15489.7|29
1642156690000|2022-01-14 10:38:10|15492.2|15490.2|15491.9|15489.9|15492.7|15490.7|15490.5|15488.5|21
1642156700000|2022-01-14 10:38:20|15491.8|15489.8|15490.5|15488.5|15492|15490|15490.4|15488.4|13
1642156710000|2022-01-14 10:38:30|15490.4|15488.4|15489.7|15487.7|15492.8|15490.8|15488.8|15486.8|102
1642156720000|2022-01-14 10:38:40|15489.4|15487.4|15492.2|15490.2|15492.3|15490.3|15489.4|15487.4|27
1642156730000|2022-01-14 10:38:50|15491.9|15489.9|15491.9|15489.9|15494.2|15492.2|15491.8|15489.8|16
1642156740000|2022-01-14 10:39:00|15491.5|15489.5|15491.9|15489.9|15492|15490|15491|15489|12
1642156750000|2022-01-14 10:39:10|15491.7|15489.7|15488.9|15486.9|15491.9|15489.9|15488.2|15486.2|30
1642156760000|2022-01-14 10:39:20|15488.8|15486.8|15492.5|15490.5|15492.8|15490.8|15488.2|15486.2|71
1642156770000|2022-01-14 10:39:30|15492.8|15490.8|15498.4|15496.4|15499.5|15497.5|15492.8|15490.8|91
1642156780000|2022-01-14 10:39:40|15498.7|15496.7|15500|15498|15500|15498|15496.9|15494.9|31
1642156790000|2022-01-14 10:39:50|15499.9|15497.9|15499.9|15497.9|15500.8|15498.8|15499.2|15497.2|32
1642156800000|2022-01-14 10:40:00|15500.4|15498.4|15505.4|15503.4|15505.5|15503.5|15499.7|15497.7|126
1642156810000|2022-01-14 10:40:10|15505.3|15503.3|15502.5|15500.5|15506.5|15504.5|15501.7|15499.7|87
1642156820000|2022-01-14 10:40:20|15502.7|15500.7|15498.4|15496.4|15503.9|15501.9|15497.3|15495.3|91
1642156830000|2022-01-14 10:40:30|15498.2|15496.2|15499.5|15497.5|15499.8|15497.8|15497.9|15495.9|13
1642156840000|2022-01-14 10:40:40|15499.7|15497.7|15500|15498|15500.7|15498.7|15499.5|15497.5|3
1642156850000|2022-01-14 10:40:50|15499.9|15497.9|15497.8|15495.8|15499.9|15497.9|15497.8|15495.8|12
1642156860000|2022-01-14 10:41:00|15498.2|15496.2|15498.9|15496.9|15499|15497|15497.2|15495.2|25
1642156870000|2022-01-14 10:41:10|15499|15497|15504.4|15502.4|15504.4|15502.4|15498.9|15496.9|92
1642156880000|2022-01-14 10:41:20|15504.5|15502.5|15504.7|15502.7|15505.7|15503.7|15503|15501|20
1642156890000|2022-01-14 10:41:30|15504.5|15502.5|15506.3|15504.3|15506.7|15504.7|15503.5|15501.5|33
1642156900000|2022-01-14 10:41:40|15506.2|15504.2|15504.5|15502.5|15506.2|15504.2|15504.5|15502.5|18
1642156910000|2022-01-14 10:41:50|15504.3|15502.3|15504.2|15502.2|15504.9|15502.9|15503.3|15501.3|19
1642156920000|2022-01-14 10:42:00|15504.3|15502.3|15502.2|15500.2|15505|15503|15501.5|15499.5|19
1642156930000|2022-01-14 10:42:10|15502.3|15500.3|15503.2|15501.2|15505.2|15503.2|15502.3|15500.3|16
1642156940000|2022-01-14 10:42:20|15502.9|15500.9|15503.2|15501.2|15503.8|15501.8|15502.2|15500.2|14
1642156950000|2022-01-14 10:42:30|15502.9|15500.9|15502.3|15500.3|15503|15501|15502.3|15500.3|2
1642156960000|2022-01-14 10:42:40|15502.4|15500.4|15502.5|15500.5|15502.8|15500.8|15502|15500|9
1642156970000|2022-01-14 10:42:50|15502.2|15500.2|15498.2|15496.2|15502.5|15500.5|15497.4|15495.4|36
1642156980000|2022-01-14 10:43:00|15497.9|15495.9|15497.8|15495.8|15499.7|15497.7|15497.7|15495.7|33
1642156990000|2022-01-14 10:43:10|15497.7|15495.7|15497.7|15495.7|15498.4|15496.4|15495.2|15493.2|131
1642157000000|2022-01-14 10:43:20|15497.8|15495.8|15499.4|15497.4|15499.5|15497.5|15495.9|15493.9|15
1642157010000|2022-01-14 10:43:30|15499.3|15497.3|15497.3|15495.3|15500|15498|15496.8|15494.8|15
1642157020000|2022-01-14 10:43:40|15497.5|15495.5|15498.2|15496.2|15498.2|15496.2|15495.9|15493.9|46
1642157030000|2022-01-14 10:43:50|15498.7|15496.7|15494.5|15492.5|15498.7|15496.7|15494.5|15492.5|53
1642157040000|2022-01-14 10:44:00|15495.7|15493.7|15500|15498|15500|15498|15495.7|15493.7|25
1642157050000|2022-01-14 10:44:10|15500.3|15498.3|15503.2|15501.2|15503.2|15501.2|15499.7|15497.7|18
1642157060000|2022-01-14 10:44:20|15502.4|15500.4|15501.2|15499.2|15502.9|15500.9|15500.5|15498.5|59
1642157070000|2022-01-14 10:44:30|15501.3|15499.3|15498.3|15496.3|15502.5|15500.5|15498.3|15496.3|16
1642157080000|2022-01-14 10:44:40|15498.5|15496.5|15502|15500|15502.7|15500.7|15498.5|15496.5|9
1642157090000|2022-01-14 10:44:50|15501.9|15499.9|15499.5|15497.5|15502.5|15500.5|15499.4|15497.4|8
1642157100000|2022-01-14 10:45:00|15498.9|15496.9|15500.4|15498.4|15502.2|15500.2|15498.5|15496.5|18
1642157110000|2022-01-14 10:45:10|15500.3|15498.3|15501.5|15499.5|15501.9|15499.9|15500.2|15498.2|5
1642157120000|2022-01-14 10:45:20|15501.4|15499.4|15502|15500|15502|15500|15500.9|15498.9|8
1642157130000|2022-01-14 10:45:30|15501.2|15499.2|15499.9|15497.9|15501.8|15499.8|15499.4|15497.4|12
1642157140000|2022-01-14 10:45:40|15499.8|15497.8|15499|15497|15500.2|15498.2|15498.9|15496.9|3
1642157150000|2022-01-14 10:45:50|15498.9|15496.9|15500.3|15498.3|15501.2|15499.2|15498.7|15496.7|4
1642157160000|2022-01-14 10:46:00|15500.2|15498.2|15501.7|15499.7|15501.7|15499.7|15499.9|15497.9|10
1642157170000|2022-01-14 10:46:10|15501.5|15499.5|15502.3|15500.3|15502.7|15500.7|15500.9|15498.9|11
1642157180000|2022-01-14 10:46:20|15501.9|15499.9|15503.9|15501.9|15504.4|15502.4|15501.8|15499.8|9
1642157190000|2022-01-14 10:46:30|15504.2|15502.2|15504.7|15502.7|15505|15503|15503.7|15501.7|14
1642157200000|2022-01-14 10:46:40|15504.5|15502.5|15503.8|15501.8|15504.5|15502.5|15503|15501|8
1642157210000|2022-01-14 10:46:50|15503.9|15501.9|15500.7|15498.7|15503.9|15501.9|15500.4|15498.4|10
1642157220000|2022-01-14 10:47:00|15500.8|15498.8|15500.5|15498.5|15501.4|15499.4|15499.3|15497.3|8
1642157230000|2022-01-14 10:47:10|15500.4|15498.4|15499.2|15497.2|15500.5|15498.5|15498.7|15496.7|6
1642157240000|2022-01-14 10:47:20|15499|15497|15497.5|15495.5|15500.4|15498.4|15497.5|15495.5|17
1642157250000|2022-01-14 10:47:30|15497.4|15495.4|15499.4|15497.4|15499.7|15497.7|15497.2|15495.2|11
1642157260000|2022-01-14 10:47:40|15499.3|15497.3|15499.5|15497.5|15499.5|15497.5|15496.8|15494.8|14
1642157270000|2022-01-14 10:47:50|15499.4|15497.4|15500.7|15498.7|15500.7|15498.7|15499.4|15497.4|12
1642157280000|2022-01-14 10:48:00|15500.4|15498.4|15508.3|15506.3|15508.4|15506.4|15500.4|15498.4|49
1642157290000|2022-01-14 10:48:10|15508.4|15506.4|15508.4|15506.4|15510.7|15508.7|15508|15506|126
1642157300000|2022-01-14 10:48:20|15508.5|15506.5|15510.4|15508.4|15510.4|15508.4|15507.8|15505.8|12
1642157310000|2022-01-14 10:48:30|15510.2|15508.2|15509.2|15507.2|15510.2|15508.2|15508.5|15506.5|13
1642157320000|2022-01-14 10:48:40|15509.4|15507.4|15513.5|15511.5|15513.5|15511.5|15509.2|15507.2|22
1642157330000|2022-01-14 10:48:50|15513.7|15511.7|15512.2|15510.2|15514.2|15512.2|15511.8|15509.8|20
1642157340000|2022-01-14 10:49:00|15511.7|15509.7|15511.9|15509.9|15512.7|15510.7|15509.7|15507.7|11
1642157350000|2022-01-14 10:49:10|15511.8|15509.8|15510.9|15508.9|15512.5|15510.5|15510.7|15508.7|9
1642157360000|2022-01-14 10:49:20|15511|15509|15512.8|15510.8|15512.9|15510.9|15510.4|15508.4|17
1642157370000|2022-01-14 10:49:30|15512.3|15510.3|15513.5|15511.5|15514.8|15512.8|15512.3|15510.3|27
1642157380000|2022-01-14 10:49:40|15513.4|15511.4|15510|15508|15513.4|15511.4|15508|15506|31
1642157390000|2022-01-14 10:49:50|15509.9|15507.9|15510.4|15508.4|15511|15509|15509.8|15507.8|30
1642157400000|2022-01-14 10:50:00|15510.5|15508.5|15513.7|15511.7|15514|15512|15510.5|15508.5|19
1642157410000|2022-01-14 10:50:10|15514.2|15512.2|15513.4|15511.4|15514.7|15512.7|15512.4|15510.4|7
1642157420000|2022-01-14 10:50:20|15513.9|15511.9|15512.2|15510.2|15513.9|15511.9|15511.5|15509.5|8
1642157430000|2022-01-14 10:50:30|15512|15510|15511.4|15509.4|15512.3|15510.3|15509.3|15507.3|11
1642157440000|2022-01-14 10:50:40|15510.5|15508.5|15511.2|15509.2|15511.4|15509.4|15510.2|15508.2|7
1642157450000|2022-01-14 10:50:50|15511|15509|15509.7|15507.7|15511|15509|15508.3|15506.3|10
1642157460000|2022-01-14 10:51:00|15509.5|15507.5|15511.4|15509.4|15511.8|15509.8|15509.5|15507.5|7
1642157470000|2022-01-14 10:51:10|15511.5|15509.5|15511.3|15509.3|15512.5|15510.5|15511.3|15509.3|5
1642157480000|2022-01-14 10:51:20|15511.8|15509.8|15508.7|15506.7|15511.8|15509.8|15508|15506|5
1642157490000|2022-01-14 10:51:30|15508.8|15506.8|15509.2|15507.2|15509.5|15507.5|15508.5|15506.5|1
1642157500000|2022-01-14 10:51:40|15509|15507|15509.5|15507.5|15509.5|15507.5|15507.4|15505.4|30
1642157510000|2022-01-14 10:51:50|15509.2|15507.2|15507.8|15505.8|15509.2|15507.2|15506.5|15504.5|12
1642157520000|2022-01-14 10:52:00|15507.9|15505.9|15508.4|15506.4|15509.5|15507.5|15507.9|15505.9|8
1642157530000|2022-01-14 10:52:10|15508.5|15506.5|15507.9|15505.9|15509.2|15507.2|15507.8|15505.8|5
1642157540000|2022-01-14 10:52:20|15507.8|15505.8|15507.7|15505.7|15507.8|15505.8|15506.3|15504.3|7
1642157550000|2022-01-14 10:52:30|15508.5|15506.5|15508.4|15506.4|15508.7|15506.7|15507.4|15505.4|12
1642157560000|2022-01-14 10:52:40|15507.5|15505.5|15504.9|15502.9|15507.8|15505.8|15504.9|15502.9|10
1642157570000|2022-01-14 10:52:50|15504.8|15502.8|15501.4|15499.4|15504.8|15502.8|15500.7|15498.7|55
1642157580000|2022-01-14 10:53:00|15501.3|15499.3|15501.9|15499.9|15502.9|15500.9|15501|15499|13
1642157590000|2022-01-14 10:53:10|15501.2|15499.2|15500.2|15498.2|15501.5|15499.5|15500|15498|11
1642157600000|2022-01-14 10:53:20|15500|15498|15499.7|15497.7|15500.2|15498.2|15497.8|15495.8|27
1642157610000|2022-01-14 10:53:30|15499.8|15497.8|15501.8|15499.8|15502.8|15500.8|15499.7|15497.7|31
1642157620000|2022-01-14 10:53:40|15501.4|15499.4|15502.7|15500.7|15502.9|15500.9|15500.5|15498.5|13
1642157630000|2022-01-14 10:53:50|15502.8|15500.8|15500.5|15498.5|15503.3|15501.3|15500.2|15498.2|15
1642157640000|2022-01-14 10:54:00|15500.7|15498.7|15497.8|15495.8|15501|15499|15496.7|15494.7|20
1642157650000|2022-01-14 10:54:10|15497.9|15495.9|15497.9|15495.9|15498.4|15496.4|15497.3|15495.3|12
1642157660000|2022-01-14 10:54:20|15498|15496|15497.8|15495.8|15499.2|15497.2|15497.4|15495.4|10
1642157670000|2022-01-14 10:54:30|15497.7|15495.7|15497.9|15495.9|15498.2|15496.2|15495.9|15493.9|25
1642157680000|2022-01-14 10:54:40|15498|15496|15502.8|15500.8|15503|15501|15497.7|15495.7|28
1642157690000|2022-01-14 10:54:50|15502.9|15500.9|15502|15500|15503.8|15501.8|15501.7|15499.7|14
1642157700000|2022-01-14 10:55:00|15501.9|15499.9|15503.5|15501.5|15504|15502|15501.9|15499.9|18
1642157710000|2022-01-14 10:55:10|15503.4|15501.4|15504.3|15502.3|15504.9|15502.9|15502.5|15500.5|11
1642157720000|2022-01-14 10:55:20|15504.2|15502.2|15504.8|15502.8|15504.9|15502.9|15503.9|15501.9|6
1642157730000|2022-01-14 10:55:30|15504.9|15502.9|15505.2|15503.2|15505.7|15503.7|15504.3|15502.3|10
1642157740000|2022-01-14 10:55:40|15505|15503|15504.9|15502.9|15505.7|15503.7|15504.4|15502.4|5
1642157750000|2022-01-14 10:55:50|15504.8|15502.8|15503|15501|15505.2|15503.2|15502.2|15500.2|10
1642157760000|2022-01-14 10:56:00|15502.9|15500.9|15503.2|15501.2|15504.3|15502.3|15502.8|15500.8|26
1642157770000|2022-01-14 10:56:10|15503.3|15501.3|15503.2|15501.2|15504.5|15502.5|15502.3|15500.3|7
1642157780000|2022-01-14 10:56:20|15503|15501|15503.8|15501.8|15504.2|15502.2|15502.9|15500.9|1
1642157790000|2022-01-14 10:56:30|15504.4|15502.4|15506.3|15504.3|15508.4|15506.4|15504.4|15502.4|23
1642157800000|2022-01-14 10:56:40|15506.2|15504.2|15507.3|15505.3|15508.5|15506.5|15505.5|15503.5|9
1642157810000|2022-01-14 10:56:50|15507.2|15505.2|15508|15506|15508.2|15506.2|15506.5|15504.5|13
1642157820000|2022-01-14 10:57:00|15508.2|15506.2|15508.8|15506.8|15509.7|15507.7|15506.5|15504.5|10
1642157830000|2022-01-14 10:57:10|15508.9|15506.9|15506.4|15504.4|15508.9|15506.9|15505.9|15503.9|14
1642157840000|2022-01-14 10:57:20|15506.7|15504.7|15506.7|15504.7|15507.3|15505.3|15506.2|15504.2|8
1642157850000|2022-01-14 10:57:30|15506.5|15504.5|15506.8|15504.8|15507.3|15505.3|15505.5|15503.5|4
1642157860000|2022-01-14 10:57:40|15506.9|15504.9|15507.2|15505.2|15507.4|15505.4|15506.3|15504.3|5
1642157870000|2022-01-14 10:57:50|15507|15505|15506.9|15504.9|15507.3|15505.3|15506.2|15504.2|4
1642157880000|2022-01-14 10:58:00|15506.7|15504.7|15510.2|15508.2|15510.3|15508.3|15506.3|15504.3|19
1642157890000|2022-01-14 10:58:10|15510|15508|15508.7|15506.7|15510.2|15508.2|15506.8|15504.8|54
1642157900000|2022-01-14 10:58:20|15508.8|15506.8|15509|15507|15509.5|15507.5|15508.2|15506.2|5
1642157910000|2022-01-14 10:58:30|15508.9|15506.9|15508.3|15506.3|15509.3|15507.3|15507.9|15505.9|6
1642157920000|2022-01-14 10:58:40|15508.4|15506.4|15507.9|15505.9|15508.4|15506.4|15507.7|15505.7|4
1642157930000|2022-01-14 10:58:50|15508|15506|15505.3|15503.3|15508.3|15506.3|15505.3|15503.3|6
1642157940000|2022-01-14 10:59:00|15504.2|15502.2|15503.8|15501.8|15504.7|15502.7|15503.4|15501.4|25
1642157950000|2022-01-14 10:59:10|15504.3|15502.3|15506.3|15504.3|15506.3|15504.3|15503.3|15501.3|7
1642157960000|2022-01-14 10:59:20|15506.7|15504.7|15506.3|15504.3|15507.5|15505.5|15505.4|15503.4|14
1642157970000|2022-01-14 10:59:30|15506.2|15504.2|15505.9|15503.9|15506.7|15504.7|15505.3|15503.3|0
1642157980000|2022-01-14 10:59:40|15505.5|15503.5|15504.4|15502.4|15505.5|15503.5|15504.4|15502.4|3
1642157990000|2022-01-14 10:59:50|15504.5|15502.5|15502.7|15500.7|15504.7|15502.7|15501.9|15499.9|27
1642158000000|2022-01-14 11:00:00|15502.8|15500.8|15502.4|15500.4|15503.9|15501.9|15501.8|15499.8|21
1642158010000|2022-01-14 11:00:10|15502.3|15500.3|15506.7|15504.7|15506.7|15504.7|15501.7|15499.7|25
1642158020000|2022-01-14 11:00:20|15506.8|15504.8|15508.4|15506.4|15508.4|15506.4|15505.5|15503.5|14
1642158030000|2022-01-14 11:00:30|15508.2|15506.2|15508.8|15506.8|15508.8|15506.8|15507.7|15505.7|12
1642158040000|2022-01-14 11:00:40|15508.7|15506.7|15506|15504|15508.7|15506.7|15505.7|15503.7|10
1642158050000|2022-01-14 11:00:50|15506.4|15504.4|15506.9|15504.9|15507.2|15505.2|15506|15504|2
1642158060000|2022-01-14 11:01:00|15506.8|15504.8|15506.2|15504.2|15506.8|15504.8|15504.9|15502.9|7
1642158070000|2022-01-14 11:01:10|15506.7|15504.7|15508|15506|15508.2|15506.2|15506.7|15504.7|2
1642158080000|2022-01-14 11:01:20|15506.4|15504.4|15506.2|15504.2|15507.4|15505.4|15505.9|15503.9|10
1642158090000|2022-01-14 11:01:30|15506.3|15504.3|15508.8|15506.8|15508.8|15506.8|15506.2|15504.2|3
1642158100000|2022-01-14 11:01:40|15509|15507|15505.9|15503.9|15509.2|15507.2|15505.8|15503.8|6
1642158110000|2022-01-14 11:01:50|15506|15504|15506.9|15504.9|15507.5|15505.5|15506|15504|1
1642158120000|2022-01-14 11:02:00|15507.3|15505.3|15506.4|15504.4|15507.9|15505.9|15506.4|15504.4|5
1642158130000|2022-01-14 11:02:10|15505.7|15503.7|15504.3|15502.3|15505.7|15503.7|15503.4|15501.4|3
1642158140000|2022-01-14 11:02:20|15504.4|15502.4|15504.8|15502.8|15505.3|15503.3|15504.3|15502.3|1
1642158150000|2022-01-14 11:02:30|15504.9|15502.9|15505.7|15503.7|15507.4|15505.4|15504.9|15502.9|9
1642158160000|2022-01-14 11:02:40|15506|15504|15506.4|15504.4|15506.7|15504.7|15505.4|15503.4|0
1642158170000|2022-01-14 11:02:50|15506.3|15504.3|15508|15506|15508.2|15506.2|15506.3|15504.3|3
1642158180000|2022-01-14 11:03:00|15508.2|15506.2|15507.4|15505.4|15508.9|15506.9|15507|15505|14
1642158190000|2022-01-14 11:03:10|15508|15506|15507.7|15505.7|15508.4|15506.4|15507.5|15505.5|5
1642158200000|2022-01-14 11:03:20|15507.5|15505.5|15508.2|15506.2|15508.5|15506.5|15506.8|15504.8|3
1642158210000|2022-01-14 11:03:30|15508|15506|15507|15505|15508.4|15506.4|15505.4|15503.4|14
1642158220000|2022-01-14 11:03:40|15507.2|15505.2|15507.7|15505.7|15508.4|15506.4|15507.2|15505.2|7
1642158230000|2022-01-14 11:03:50|15507.5|15505.5|15509|15507|15509|15507|15507.5|15505.5|8
1642158240000|2022-01-14 11:04:00|15509.2|15507.2|15514.8|15512.8|15514.8|15512.8|15509.2|15507.2|68
1642158250000|2022-01-14 11:04:10|15514.7|15512.7|15514.7|15512.7|15514.8|15512.8|15512.4|15510.4|23
1642158260000|2022-01-14 11:04:20|15514.4|15512.4|15518.7|15516.7|15518.7|15516.7|15514|15512|103
1642158270000|2022-01-14 11:04:30|15518.8|15516.8|15517.2|15515.2|15519|15517|15515.4|15513.4|18
1642158280000|2022-01-14 11:04:40|15517.3|15515.3|15515.3|15513.3|15518.4|15516.4|15515.2|15513.2|51
1642158290000|2022-01-14 11:04:50|15515.8|15513.8|15516.9|15514.9|15517.8|15515.8|15514.7|15512.7|28
1642158300000|2022-01-14 11:05:00|15517|15515|15517.2|15515.2|15518.7|15516.7|15516.3|15514.3|17
1642158310000|2022-01-14 11:05:10|15516.8|15514.8|15517.9|15515.9|15518.5|15516.5|15516.8|15514.8|8
1642158320000|2022-01-14 11:05:20|15517.7|15515.7|15517|15515|15517.9|15515.9|15516.7|15514.7|13
1642158330000|2022-01-14 11:05:30|15516.9|15514.9|15514.8|15512.8|15516.9|15514.9|15514.5|15512.5|8
1642158340000|2022-01-14 11:05:40|15514.9|15512.9|15515.2|15513.2|15515.2|15513.2|15514.7|15512.7|4
1642158350000|2022-01-14 11:05:50|15515|15513|15515.5|15513.5|15515.7|15513.7|15514.4|15512.4|5
1642158360000|2022-01-14 11:06:00|15515.4|15513.4|15512.9|15510.9|15515.4|15513.4|15512.2|15510.2|31
1642158370000|2022-01-14 11:06:10|15512.8|15510.8|15510.8|15508.8|15513|15511|15510.7|15508.7|28
1642158380000|2022-01-14 11:06:20|15510.3|15508.3|15508.7|15506.7|15510.3|15508.3|15508.7|15506.7|21
1642158390000|2022-01-14 11:06:30|15508.5|15506.5|15508.4|15506.4|15508.7|15506.7|15507.2|15505.2|28
1642158400000|2022-01-14 11:06:40|15508.3|15506.3|15507.2|15505.2|15508.7|15506.7|15507.2|15505.2|10
1642158410000|2022-01-14 11:06:50|15507.4|15505.4|15508.5|15506.5|15508.5|15506.5|15507|15505|18
1642158420000|2022-01-14 11:07:00|15508.7|15506.7|15508|15506|15509.5|15507.5|15508|15506|31
1642158430000|2022-01-14 11:07:10|15508.2|15506.2|15508.9|15506.9|15509|15507|15506.8|15504.8|9
1642158440000|2022-01-14 11:07:20|15509|15507|15507|15505|15509.5|15507.5|15507|15505|4
1642158450000|2022-01-14 11:07:30|15506.9|15504.9|15505|15503|15506.9|15504.9|15504.9|15502.9|17
1642158460000|2022-01-14 11:07:40|15505.2|15503.2|15507.2|15505.2|15507.2|15505.2|15504.8|15502.8|12
1642158470000|2022-01-14 11:07:50|15507|15505|15506|15504|15507|15505|15505.8|15503.8|3
1642158480000|2022-01-14 11:08:00|15506.4|15504.4|15507|15505|15507|15505|15504.8|15502.8|23
1642158490000|2022-01-14 11:08:10|15506.9|15504.9|15508|15506|15510|15508|15506.2|15504.2|94
1642158500000|2022-01-14 11:08:20|15507.9|15505.9|15506.7|15504.7|15508|15506|15506.7|15504.7|8
1642158510000|2022-01-14 11:08:30|15506.5|15504.5|15506.2|15504.2|15507.5|15505.5|15505.2|15503.2|40
1642158520000|2022-01-14 11:08:40|15506.3|15504.3|15505|15503|15506.3|15504.3|15503.9|15501.9|19
1642158530000|2022-01-14 11:08:50|15505.2|15503.2|15505.9|15503.9|15506|15504|15504.9|15502.9|10
1642158540000|2022-01-14 11:09:00|15506|15504|15505.7|15503.7|15506.2|15504.2|15505|15503|6
1642158550000|2022-01-14 11:09:10|15505.5|15503.5|15505.2|15503.2|15506.3|15504.3|15504.7|15502.7|11
1642158560000|2022-01-14 11:09:20|15504.8|15502.8|15505.7|15503.7|15505.8|15503.8|15504.8|15502.8|7
1642158570000|2022-01-14 11:09:30|15505.8|15503.8|15504.4|15502.4|15505.8|15503.8|15504|15502|24
1642158580000|2022-01-14 11:09:40|15504.7|15502.7|15504.2|15502.2|15504.7|15502.7|15503.8|15501.8|13
1642158590000|2022-01-14 11:09:50|15504.3|15502.3|15507.4|15505.4|15507.8|15505.8|15504.2|15502.2|37
1642158600000|2022-01-14 11:10:00|15507.3|15505.3|15506.8|15504.8|15507.7|15505.7|15505.7|15503.7|7
1642158610000|2022-01-14 11:10:10|15506.5|15504.5|15508.4|15506.4|15508.8|15506.8|15506.3|15504.3|4
1642158620000|2022-01-14 11:10:20|15508.7|15506.7|15509.3|15507.3|15509.8|15507.8|15508.5|15506.5|27
1642158630000|2022-01-14 11:10:30|15509.2|15507.2|15509.7|15507.7|15509.7|15507.7|15507.8|15505.8|10
1642158640000|2022-01-14 11:10:40|15509.5|15507.5|15507.8|15505.8|15509.9|15507.9|15507.7|15505.7|8
1642158650000|2022-01-14 11:10:50|15507.9|15505.9|15507.3|15505.3|15508.3|15506.3|15505.5|15503.5|9
1642158660000|2022-01-14 11:11:00|15507.2|15505.2|15507.7|15505.7|15508.5|15506.5|15506.8|15504.8|2
1642158670000|2022-01-14 11:11:10|15507.9|15505.9|15505.2|15503.2|15508.4|15506.4|15504.4|15502.4|11
1642158680000|2022-01-14 11:11:20|15505.3|15503.3|15505.8|15503.8|15505.9|15503.9|15505.3|15503.3|5
1642158690000|2022-01-14 11:11:30|15505.7|15503.7|15505.5|15503.5|15506.9|15504.9|15505|15503|11
1642158700000|2022-01-14 11:11:40|15505.8|15503.8|15504.8|15502.8|15505.9|15503.9|15504.4|15502.4|10
1642158710000|2022-01-14 11:11:50|15505|15503|15505|15503|15505.4|15503.4|15504.7|15502.7|17
1642158720000|2022-01-14 11:12:00|15505.2|15503.2|15505.8|15503.8|15506.5|15504.5|15504.7|15502.7|22
1642158730000|2022-01-14 11:12:10|15505.9|15503.9|15504.5|15502.5|15506.4|15504.4|15504.5|15502.5|1
1642158740000|2022-01-14 11:12:20|15504.7|15502.7|15506.4|15504.4|15506.7|15504.7|15504.7|15502.7|3
1642158750000|2022-01-14 11:12:30|15506.5|15504.5|15507.9|15505.9|15508.4|15506.4|15506.5|15504.5|12
1642158760000|2022-01-14 11:12:40|15507.7|15505.7|15508.3|15506.3|15508.5|15506.5|15507.7|15505.7|6
1642158770000|2022-01-14 11:12:50|15508.4|15506.4|15508.7|15506.7|15509.7|15507.7|15508.3|15506.3|6
1642158780000|2022-01-14 11:13:00|15508.5|15506.5|15509.5|15507.5|15510.2|15508.2|15508.3|15506.3|16
1642158790000|2022-01-14 11:13:10|15509.7|15507.7|15509.2|15507.2|15510|15508|15508.9|15506.9|1
1642158800000|2022-01-14 11:13:20|15509|15507|15508.8|15506.8|15509.8|15507.8|15508.8|15506.8|7
1642158810000|2022-01-14 11:13:30|15509|15507|15509.8|15507.8|15511.4|15509.4|15509|15507|14
1642158820000|2022-01-14 11:13:40|15509.7|15507.7|15510.2|15508.2|15511.2|15509.2|15509.5|15507.5|9
1642158830000|2022-01-14 11:13:50|15510.8|15508.8|15511.9|15509.9|15512.5|15510.5|15510.8|15508.8|8
1642158840000|2022-01-14 11:14:00|15512|15510|15514.2|15512.2|15514.8|15512.8|15512|15510|29
1642158850000|2022-01-14 11:14:10|15514|15512|15513.2|15511.2|15514.3|15512.3|15511.9|15509.9|11
1642158860000|2022-01-14 11:14:20|15513.7|15511.7|15512|15510|15513.7|15511.7|15512|15510|4
1642158870000|2022-01-14 11:14:30|15512.3|15510.3|15511.8|15509.8|15512.8|15510.8|15511.8|15509.8|21
1642158880000|2022-01-14 11:14:40|15511.7|15509.7|15510.8|15508.8|15511.9|15509.9|15510.8|15508.8|2
1642158890000|2022-01-14 11:14:50|15510.7|15508.7|15508.7|15506.7|15510.7|15508.7|15508|15506|18
1642158900000|2022-01-14 11:15:00|15508.8|15506.8|15508.4|15506.4|15509.9|15507.9|15507.9|15505.9|6
1642158910000|2022-01-14 11:15:10|15508.3|15506.3|15508.2|15506.2|15508.7|15506.7|15507.3|15505.3|3
1642158920000|2022-01-14 11:15:20|15508.3|15506.3|15505|15503|15508.4|15506.4|15504.9|15502.9|35
1642158930000|2022-01-14 11:15:30|15505.2|15503.2|15502.5|15500.5|15505.2|15503.2|15501.8|15499.8|35
1642158940000|2022-01-14 11:15:40|15502.4|15500.4|15503.3|15501.3|15503.7|15501.7|15502.4|15500.4|5
1642158950000|2022-01-14 11:15:50|15503.2|15501.2|15503.4|15501.4|15503.5|15501.5|15502.8|15500.8|3
1642158960000|2022-01-14 11:16:00|15503.3|15501.3|15503.8|15501.8|15505|15503|15503.3|15501.3|12
1642158970000|2022-01-14 11:16:10|15503.4|15501.4|15500.2|15498.2|15503.4|15501.4|15500.2|15498.2|28
1642158980000|2022-01-14 11:16:20|15499.9|15497.9|15497.9|15495.9|15499.9|15497.9|15497.8|15495.8|34
1642158990000|2022-01-14 11:16:30|15498.2|15496.2|15499.2|15497.2|15499.4|15497.4|15497.9|15495.9|4
1642159000000|2022-01-14 11:16:40|15499.5|15497.5|15497.4|15495.4|15499.5|15497.5|15496.8|15494.8|7
1642159010000|2022-01-14 11:16:50|15497.5|15495.5|15496.7|15494.7|15497.7|15495.7|15496.2|15494.2|7
1642159020000|2022-01-14 11:17:00|15497.2|15495.2|15497.5|15495.5|15497.8|15495.8|15496.8|15494.8|14
1642159030000|2022-01-14 11:17:10|15497.8|15495.8|15497.8|15495.8|15498.2|15496.2|15497.3|15495.3|8
1642159040000|2022-01-14 11:17:20|15497.4|15495.4|15497.5|15495.5|15497.8|15495.8|15496.9|15494.9|3
1642159050000|2022-01-14 11:17:30|15497.7|15495.7|15501.2|15499.2|15501.9|15499.9|15497.7|15495.7|28
1642159060000|2022-01-14 11:17:40|15501.4|15499.4|15500.9|15498.9|15501.8|15499.8|15500.5|15498.5|9
1642159070000|2022-01-14 11:17:50|15500.8|15498.8|15500.9|15498.9|15501.3|15499.3|15500.8|15498.8|1
1642159080000|2022-01-14 11:18:00|15501|15499|15505|15503|15506.7|15504.7|15501|15499|27
1642159090000|2022-01-14 11:18:10|15505.3|15503.3|15504.4|15502.4|15506|15504|15504.4|15502.4|7
1642159100000|2022-01-14 11:18:20|15504.5|15502.5|15503.5|15501.5|15505|15503|15502.9|15500.9|4
1642159110000|2022-01-14 11:18:30|15503|15501|15503.2|15501.2|15503.8|15501.8|15502.8|15500.8|13
1642159120000|2022-01-14 11:18:40|15503|15501|15503.3|15501.3|15504.3|15502.3|15503|15501|5
1642159130000|2022-01-14 11:18:50|15503.2|15501.2|15504.7|15502.7|15504.8|15502.8|15502.9|15500.9|7
1642159140000|2022-01-14 11:19:00|15503.9|15501.9|15505.3|15503.3|15505.4|15503.4|15503.5|15501.5|10
1642159150000|2022-01-14 11:19:10|15505.5|15503.5|15504.3|15502.3|15506.4|15504.4|15504.3|15502.3|13
1642159160000|2022-01-14 11:19:20|15503.7|15501.7|15502.8|15500.8|15504.4|15502.4|15502.7|15500.7|5
1642159170000|2022-01-14 11:19:30|15502.9|15500.9|15502.2|15500.2|15503|15501|15501.8|15499.8|12
1642159180000|2022-01-14 11:19:40|15502.3|15500.3|15502.8|15500.8|15504.4|15502.4|15502.3|15500.3|4
1642159190000|2022-01-14 11:19:50|15502.9|15500.9|15502.9|15500.9|15504.2|15502.2|15502.9|15500.9|1
1642159200000|2022-01-14 11:20:00|15503|15501|15503.4|15501.4|15503.7|15501.7|15502.9|15500.9|3
1642159210000|2022-01-14 11:20:10|15503.8|15501.8|15504.7|15502.7|15505|15503|15503.8|15501.8|4
1642159220000|2022-01-14 11:20:20|15504.3|15502.3|15501.2|15499.2|15504.4|15502.4|15501|15499|23
1642159230000|2022-01-14 11:20:30|15501|15499|15499.9|15497.9|15501.4|15499.4|15499.2|15497.2|13
1642159240000|2022-01-14 11:20:40|15500.5|15498.5|15501.9|15499.9|15501.9|15499.9|15500.3|15498.3|5
1642159250000|2022-01-14 11:20:50|15502|15500|15503.3|15501.3|15504.3|15502.3|15502|15500|5
1642159260000|2022-01-14 11:21:00|15503.2|15501.2|15505|15503|15505.2|15503.2|15502.5|15500.5|7
1642159270000|2022-01-14 11:21:10|15504.9|15502.9|15504.7|15502.7|15505|15503|15503.8|15501.8|3
1642159280000|2022-01-14 11:21:20|15504.8|15502.8|15503.3|15501.3|15504.8|15502.8|15502.9|15500.9|4
1642159290000|2022-01-14 11:21:30|15503.8|15501.8|15507.5|15505.5|15507.5|15505.5|15503.8|15501.8|47
1642159300000|2022-01-14 11:21:40|15506.5|15504.5|15506.8|15504.8|15507.4|15505.4|15506.2|15504.2|8
1642159310000|2022-01-14 11:21:50|15506.9|15504.9|15504.9|15502.9|15506.9|15504.9|15504|15502|20
1642159320000|2022-01-14 11:22:00|15504.8|15502.8|15503.8|15501.8|15505.3|15503.3|15502.9|15500.9|11
1642159330000|2022-01-14 11:22:10|15503.5|15501.5|15500.4|15498.4|15503.8|15501.8|15499.5|15497.5|17
1642159340000|2022-01-14 11:22:20|15500.8|15498.8|15499.7|15497.7|15500.8|15498.8|15499.2|15497.2|17
1642159350000|2022-01-14 11:22:30|15499.5|15497.5|15500.9|15498.9|15500.9|15498.9|15499|15497|12
1642159360000|2022-01-14 11:22:40|15501|15499|15500|15498|15501|15499|15499.7|15497.7|7
1642159370000|2022-01-14 11:22:50|15500.3|15498.3|15500.3|15498.3|15500.5|15498.5|15499.5|15497.5|3
1642159380000|2022-01-14 11:23:00|15500.4|15498.4|15500.8|15498.8|15500.9|15498.9|15500.3|15498.3|4
1642159390000|2022-01-14 11:23:10|15500.9|15498.9|15498.9|15496.9|15500.9|15498.9|15498.2|15496.2|24
1642159400000|2022-01-14 11:23:20|15498.8|15496.8|15498|15496|15499.2|15497.2|15497.4|15495.4|23
1642159410000|2022-01-14 11:23:30|15498.3|15496.3|15496.3|15494.3|15498.9|15496.9|15494.8|15492.8|38
1642159420000|2022-01-14 11:23:40|15496.4|15494.4|15496.2|15494.2|15497.8|15495.8|15495.8|15493.8|11
1642159430000|2022-01-14 11:23:50|15496.3|15494.3|15496.7|15494.7|15496.9|15494.9|15494.4|15492.4|45
1642159440000|2022-01-14 11:24:00|15496.4|15494.4|15498.9|15496.9|15499.2|15497.2|15496.4|15494.4|38
1642159450000|2022-01-14 11:24:10|15499|15497|15496.5|15494.5|15499|15497|15496|15494|13
1642159460000|2022-01-14 11:24:20|15497.3|15495.3|15497|15495|15497.8|15495.8|15496.7|15494.7|4
1642159470000|2022-01-14 11:24:30|15497.2|15495.2|15497.9|15495.9|15498.2|15496.2|15496.9|15494.9|5
1642159480000|2022-01-14 11:24:40|15498.2|15496.2|15497.8|15495.8|15500.3|15498.3|15497.8|15495.8|13
1642159490000|2022-01-14 11:24:50|15494.9|15492.9|15495.9|15493.9|15495.9|15493.9|15494.9|15492.9|36
1642159500000|2022-01-14 11:25:00|15495.8|15493.8|15495.7|15493.7|15496.2|15494.2|15494.9|15492.9|17
1642159510000|2022-01-14 11:25:10|15495.8|15493.8|15496.9|15494.9|15497|15495|15495.7|15493.7|7
1642159520000|2022-01-14 11:25:20|15497|15495|15497.3|15495.3|15497.9|15495.9|15496.7|15494.7|18
1642159530000|2022-01-14 11:25:30|15497.4|15495.4|15496.2|15494.2|15497.5|15495.5|15495.8|15493.8|6
1642159540000|2022-01-14 11:25:40|15496.3|15494.3|15495.7|15493.7|15496.4|15494.4|15495.7|15493.7|8
1642159550000|2022-01-14 11:25:50|15495.8|15493.8|15498.4|15496.4|15498.4|15496.4|15495.8|15493.8|11
1642159560000|2022-01-14 11:26:00|15498.5|15496.5|15498.2|15496.2|15498.5|15496.5|15497.7|15495.7|1
1642159570000|2022-01-14 11:26:10|15498|15496|15497|15495|15498.2|15496.2|15496.7|15494.7|2
1642159580000|2022-01-14 11:26:20|15496.9|15494.9|15495|15493|15497|15495|15494.8|15492.8|2
1642159590000|2022-01-14 11:26:30|15494.9|15492.9|15495.8|15493.8|15496.4|15494.4|15494.8|15492.8|3
1642159600000|2022-01-14 11:26:40|15495|15493|15495.7|15493.7|15495.8|15493.8|15495|15493|5
1642159610000|2022-01-14 11:26:50|15495.9|15493.9|15490.9|15488.9|15495.9|15493.9|15490|15488|84
1642159620000|2022-01-14 11:27:00|15491|15489|15495|15493|15495|15493|15491|15489|26
1642159630000|2022-01-14 11:27:10|15494.7|15492.7|15494.2|15492.2|15495.2|15493.2|15494|15492|4
1642159640000|2022-01-14 11:27:20|15494.3|15492.3|15492.4|15490.4|15494.3|15492.3|15492.2|15490.2|10
1642159650000|2022-01-14 11:27:30|15492.3|15490.3|15491|15489|15492.9|15490.9|15491|15489|7
1642159660000|2022-01-14 11:27:40|15491.4|15489.4|15491.3|15489.3|15491.4|15489.4|15491|15489|4
1642159670000|2022-01-14 11:27:50|15491.5|15489.5|15491.4|15489.4|15491.7|15489.7|15490.9|15488.9|9
1642159680000|2022-01-14 11:28:00|15491.5|15489.5|15492.8|15490.8|15492.8|15490.8|15490.9|15488.9|2
1642159690000|2022-01-14 11:28:10|15492.7|15490.7|15496.5|15494.5|15497.5|15495.5|15492.7|15490.7|31
1642159700000|2022-01-14 11:28:20|15496.7|15494.7|15497.4|15495.4|15497.7|15495.7|15496.3|15494.3|4
1642159710000|2022-01-14 11:28:30|15497.3|15495.3|15496.8|15494.8|15497.4|15495.4|15495.3|15493.3|24
1642159720000|2022-01-14 11:28:40|15496.9|15494.9|15496.9|15494.9|15499.4|15497.4|15496.5|15494.5|33
1642159730000|2022-01-14 11:28:50|15496.7|15494.7|15497.2|15495.2|15497.5|15495.5|15495.4|15493.4|12
1642159740000|2022-01-14 11:29:00|15497.3|15495.3|15496.5|15494.5|15497.4|15495.4|15495.5|15493.5|3
1642159750000|2022-01-14 11:29:10|15496.3|15494.3|15497.4|15495.4|15497.7|15495.7|15496.2|15494.2|9
1642159760000|2022-01-14 11:29:20|15497.3|15495.3|15497.3|15495.3|15497.5|15495.5|15497.2|15495.2|6
1642159770000|2022-01-14 11:29:30|15497.2|15495.2|15495.5|15493.5|15498.9|15496.9|15495.5|15493.5|10
1642159780000|2022-01-14 11:29:40|15495.4|15493.4|15494.3|15492.3|15495.5|15493.5|15494.2|15492.2|11
1642159790000|2022-01-14 11:29:50|15494.4|15492.4|15496.3|15494.3|15496.5|15494.5|15494|15492|6
1642159800000|2022-01-14 11:30:00|15496.4|15494.4|15496.8|15494.8|15498.2|15496.2|15495.9|15493.9|14
1642159810000|2022-01-14 11:30:10|15496.2|15494.2|15496.4|15494.4|15497.4|15495.4|15495.5|15493.5|9
1642159820000|2022-01-14 11:30:20|15496.3|15494.3|15496.2|15494.2|15496.9|15494.9|15495.7|15493.7|2
1642159830000|2022-01-14 11:30:30|15496|15494|15495.3|15493.3|15496|15494|15495|15493|7
1642159840000|2022-01-14 11:30:40|15495|15493|15494.8|15492.8|15495.7|15493.7|15494.7|15492.7|12
1642159850000|2022-01-14 11:30:50|15494.5|15492.5|15493.8|15491.8|15494.9|15492.9|15493.3|15491.3|7
1642159860000|2022-01-14 11:31:00|15493.7|15491.7|15495.4|15493.4|15495.4|15493.4|15492.8|15490.8|12
1642159870000|2022-01-14 11:31:10|15494.9|15492.9|15495.8|15493.8|15496|15494|15494.3|15492.3|4
1642159880000|2022-01-14 11:31:20|15495.7|15493.7|15494.7|15492.7|15495.9|15493.9|15494.2|15492.2|7
1642159890000|2022-01-14 11:31:30|15494.5|15492.5|15492.8|15490.8|15494.7|15492.7|15491.8|15489.8|14
1642159900000|2022-01-14 11:31:40|15492.7|15490.7|15492.9|15490.9|15492.9|15490.9|15491.9|15489.9|1
1642159910000|2022-01-14 11:31:50|15493|15491|15492.4|15490.4|15493.8|15491.8|15492.4|15490.4|12
1642159920000|2022-01-14 11:32:00|15492.5|15490.5|15492.7|15490.7|15492.8|15490.8|15491.9|15489.9|1
1642159930000|2022-01-14 11:32:10|15492.5|15490.5|15489|15487|15492.8|15490.8|15488.5|15486.5|39
1642159940000|2022-01-14 11:32:20|15489.2|15487.2|15489.8|15487.8|15490.2|15488.2|15489|15487|11
1642159950000|2022-01-14 11:32:30|15489.7|15487.7|15488.9|15486.9|15489.7|15487.7|15488.8|15486.8|5
1642159960000|2022-01-14 11:32:40|15488.8|15486.8|15489.8|15487.8|15489.8|15487.8|15488.7|15486.7|13
1642159970000|2022-01-14 11:32:50|15490.3|15488.3|15489.7|15487.7|15490.4|15488.4|15489.3|15487.3|6
1642159980000|2022-01-14 11:33:00|15489.5|15487.5|15488.8|15486.8|15489.5|15487.5|15488.5|15486.5|13
1642159990000|2022-01-14 11:33:10|15488.7|15486.7|15486.2|15484.2|15488.7|15486.7|15486.2|15484.2|27
1642160000000|2022-01-14 11:33:20|15486.5|15484.5|15486.7|15484.7|15486.8|15484.8|15486.3|15484.3|14
1642160010000|2022-01-14 11:33:30|15487.8|15485.8|15489|15487|15489.9|15487.9|15487.7|15485.7|15
1642160020000|2022-01-14 11:33:40|15489.2|15487.2|15486.8|15484.8|15489.2|15487.2|15486.8|15484.8|9
1642160030000|2022-01-14 11:33:50|15486.9|15484.9|15487.7|15485.7|15488.5|15486.5|15485.7|15483.7|21
1642160040000|2022-01-14 11:34:00|15487.5|15485.5|15486.9|15484.9|15488.5|15486.5|15486.9|15484.9|16
1642160050000|2022-01-14 11:34:10|15486.8|15484.8|15488.9|15486.9|15489|15487|15486.7|15484.7|18
1642160060000|2022-01-14 11:34:20|15488.8|15486.8|15488.4|15486.4|15488.9|15486.9|15487.9|15485.9|4
1642160070000|2022-01-14 11:34:30|15488.2|15486.2|15489.3|15487.3|15489.5|15487.5|15488.2|15486.2|21
1642160080000|2022-01-14 11:34:40|15489.2|15487.2|15487.7|15485.7|15489.4|15487.4|15487.3|15485.3|10
1642160090000|2022-01-14 11:34:50|15487.8|15485.8|15486.8|15484.8|15488.9|15486.9|15486.8|15484.8|28
1642160100000|2022-01-14 11:35:00|15486.9|15484.9|15486.8|15484.8|15487|15485|15485.7|15483.7|12
1642160110000|2022-01-14 11:35:10|15486.9|15484.9|15489.7|15487.7|15489.8|15487.8|15486.8|15484.8|12
1642160120000|2022-01-14 11:35:20|15489.8|15487.8|15490.9|15488.9|15491|15489|15489.8|15487.8|18
1642160130000|2022-01-14 11:35:30|15491|15489|15492|15490|15493.2|15491.2|15491|15489|30
1642160140000|2022-01-14 11:35:40|15491.4|15489.4|15491.8|15489.8|15491.8|15489.8|15490.5|15488.5|14
1642160150000|2022-01-14 11:35:50|15491.7|15489.7|15492|15490|15492.7|15490.7|15491|15489|14
1642160160000|2022-01-14 11:36:00|15492.2|15490.2|15494.5|15492.5|15494.5|15492.5|15492.2|15490.2|18
1642160170000|2022-01-14 11:36:10|15494.4|15492.4|15494.4|15492.4|15494.5|15492.5|15493.9|15491.9|6
1642160180000|2022-01-14 11:36:20|15494.3|15492.3|15493.8|15491.8|15494.4|15492.4|15493.8|15491.8|2
1642160190000|2022-01-14 11:36:30|15493.9|15491.9|15493.5|15491.5|15493.9|15491.9|15493.5|15491.5|9
1642160200000|2022-01-14 11:36:40|15493.7|15491.7|15490.8|15488.8|15495.8|15493.8|15490.8|15488.8|34
1642160210000|2022-01-14 11:36:50|15490.9|15488.9|15492.9|15490.9|15493.5|15491.5|15490.5|15488.5|18
1642160220000|2022-01-14 11:37:00|15492.8|15490.8|15491.5|15489.5|15495.3|15493.3|15491.4|15489.4|22
1642160230000|2022-01-14 11:37:10|15491.7|15489.7|15492.5|15490.5|15494.5|15492.5|15491.5|15489.5|20
1642160240000|2022-01-14 11:37:20|15492.4|15490.4|15490.3|15488.3|15492.7|15490.7|15490|15488|3
1642160250000|2022-01-14 11:37:30|15490.4|15488.4|15489.5|15487.5|15491.2|15489.2|15489.3|15487.3|9
1642160260000|2022-01-14 11:37:40|15489.9|15487.9|15488.3|15486.3|15489.9|15487.9|15488|15486|12
1642160270000|2022-01-14 11:37:50|15488.2|15486.2|15488.2|15486.2|15488.2|15486.2|15487|15485|26
1642160280000|2022-01-14 11:38:00|15488.3|15486.3|15490|15488|15490.2|15488.2|15488.2|15486.2|5
1642160290000|2022-01-14 11:38:10|15489.9|15487.9|15489.5|15487.5|15490|15488|15489.2|15487.2|16
1642160300000|2022-01-14 11:38:20|15489.8|15487.8|15488.5|15486.5|15490|15488|15488.3|15486.3|1
1642160310000|2022-01-14 11:38:30|15488.7|15486.7|15489.7|15487.7|15491.3|15489.3|15488.5|15486.5|33
1642160320000|2022-01-14 11:38:40|15489.5|15487.5|15489.7|15487.7|15489.9|15487.9|15489.4|15487.4|2
1642160330000|2022-01-14 11:38:50|15489.8|15487.8|15489|15487|15489.8|15487.8|15487.9|15485.9|17
1642160340000|2022-01-14 11:39:00|15489.2|15487.2|15487.5|15485.5|15489.7|15487.7|15487.5|15485.5|2
1642160350000|2022-01-14 11:39:10|15487.4|15485.4|15484.7|15482.7|15487.4|15485.4|15483.9|15481.9|29
1642160360000|2022-01-14 11:39:20|15484.8|15482.8|15483.8|15481.8|15485.3|15483.3|15483|15481|36
1642160370000|2022-01-14 11:39:30|15484.5|15482.5|15483.7|15481.7|15484.9|15482.9|15483.7|15481.7|23
1642160380000|2022-01-14 11:39:40|15483.5|15481.5|15477.4|15475.4|15483.5|15481.5|15477.3|15475.3|119
1642160390000|2022-01-14 11:39:50|15477.2|15475.2|15478.3|15476.3|15478.4|15476.4|15474.7|15472.7|109
1642160400000|2022-01-14 11:40:00|15478.5|15476.5|15478.4|15476.4|15478.8|15476.8|15477.3|15475.3|33
1642160410000|2022-01-14 11:40:10|15478.3|15476.3|15479.7|15477.7|15480.5|15478.5|15477.2|15475.2|23
1642160420000|2022-01-14 11:40:20|15479.8|15477.8|15475.3|15473.3|15480.3|15478.3|15475.2|15473.2|29
1642160430000|2022-01-14 11:40:30|15475.4|15473.4|15475.8|15473.8|15477.4|15475.4|15475.2|15473.2|33
1642160440000|2022-01-14 11:40:40|15475.9|15473.9|15475.4|15473.4|15477|15475|15475.4|15473.4|14
1642160450000|2022-01-14 11:40:50|15475.7|15473.7|15475.4|15473.4|15475.9|15473.9|15474.7|15472.7|15
1642160460000|2022-01-14 11:41:00|15475.3|15473.3|15471.7|15469.7|15475.9|15473.9|15468.8|15466.8|154
1642160470000|2022-01-14 11:41:10|15472|15470|15472|15470|15473.3|15471.3|15469.7|15467.7|72
1642160480000|2022-01-14 11:41:20|15472.3|15470.3|15468.8|15466.8|15473|15471|15468.8|15466.8|31
1642160490000|2022-01-14 11:41:30|15468.7|15466.7|15467.9|15465.9|15469.3|15467.3|15466.9|15464.9|57
1642160500000|2022-01-14 11:41:40|15468.5|15466.5|15472.3|15470.3|15473.2|15471.2|15467.9|15465.9|60
1642160510000|2022-01-14 11:41:50|15472.2|15470.2|15467.8|15465.8|15472.2|15470.2|15466.8|15464.8|67
1642160520000|2022-01-14 11:42:00|15468.2|15466.2|15471.2|15469.2|15471.2|15469.2|15467|15465|33
1642160530000|2022-01-14 11:42:10|15471.5|15469.5|15473.3|15471.3|15474.3|15472.3|15470.9|15468.9|60
1642160540000|2022-01-14 11:42:20|15473.2|15471.2|15470.3|15468.3|15473.3|15471.3|15470.3|15468.3|38
1642160550000|2022-01-14 11:42:30|15471.3|15469.3|15471.5|15469.5|15472|15470|15469.5|15467.5|36
1642160560000|2022-01-14 11:42:40|15471.7|15469.7|15472.9|15470.9|15473.7|15471.7|15471.7|15469.7|16
1642160570000|2022-01-14 11:42:50|15473|15471|15472.8|15470.8|15474.3|15472.3|15471.7|15469.7|47
1642160580000|2022-01-14 11:43:00|15472.7|15470.7|15473.5|15471.5|15473.5|15471.5|15472|15470|11
1642160590000|2022-01-14 11:43:10|15473.8|15471.8|15475.4|15473.4|15477.5|15475.5|15473.8|15471.8|62
1642160600000|2022-01-14 11:43:20|15475.5|15473.5|15477.9|15475.9|15478.2|15476.2|15475.4|15473.4|15
1642160610000|2022-01-14 11:43:30|15478|15476|15479.9|15477.9|15479.9|15477.9|15477.5|15475.5|18
1642160620000|2022-01-14 11:43:40|15479.8|15477.8|15480|15478|15480.2|15478.2|15479|15477|22
1642160630000|2022-01-14 11:43:50|15480.2|15478.2|15480|15478|15480.7|15478.7|15478.9|15476.9|22
1642160640000|2022-01-14 11:44:00|15479.9|15477.9|15478.9|15476.9|15481.4|15479.4|15478.7|15476.7|30
1642160650000|2022-01-14 11:44:10|15479|15477|15480.9|15478.9|15481.2|15479.2|15478.9|15476.9|10
1642160660000|2022-01-14 11:44:20|15481|15479|15478.8|15476.8|15481.8|15479.8|15477.2|15475.2|24
1642160670000|2022-01-14 11:44:30|15478.9|15476.9|15479.7|15477.7|15479.8|15477.8|15478.9|15476.9|15
1642160680000|2022-01-14 11:44:40|15479.5|15477.5|15479.7|15477.7|15479.8|15477.8|15479.4|15477.4|0
1642160690000|2022-01-14 11:44:50|15479.8|15477.8|15480|15478|15480.5|15478.5|15479.7|15477.7|6
1642160700000|2022-01-14 11:45:00|15480.3|15478.3|15477.3|15475.3|15480.3|15478.3|15475.2|15473.2|32
1642160710000|2022-01-14 11:45:10|15477.4|15475.4|15479.9|15477.9|15480.2|15478.2|15477.4|15475.4|13
1642160720000|2022-01-14 11:45:20|15480|15478|15477.8|15475.8|15480.5|15478.5|15477|15475|34
1642160730000|2022-01-14 11:45:30|15478.2|15476.2|15478.3|15476.3|15480.7|15478.7|15478.2|15476.2|25
1642160740000|2022-01-14 11:45:40|15478.2|15476.2|15478.9|15476.9|15479.2|15477.2|15477.8|15475.8|18
1642160750000|2022-01-14 11:45:50|15478.8|15476.8|15480|15478|15480.2|15478.2|15478.8|15476.8|22
1642160760000|2022-01-14 11:46:00|15480.4|15478.4|15480.8|15478.8|15481.4|15479.4|15479.5|15477.5|40
1642160770000|2022-01-14 11:46:10|15480.7|15478.7|15477.5|15475.5|15481.5|15479.5|15477.5|15475.5|14
1642160780000|2022-01-14 11:46:20|15477.7|15475.7|15475.2|15473.2|15478|15476|15475.2|15473.2|17
1642160790000|2022-01-14 11:46:30|15475.3|15473.3|15476.3|15474.3|15477.3|15475.3|15474.5|15472.5|11
1642160800000|2022-01-14 11:46:40|15476.2|15474.2|15477.7|15475.7|15479|15477|15474.3|15472.3|87
1642160810000|2022-01-14 11:46:50|15477.9|15475.9|15478.5|15476.5|15479.7|15477.7|15477.4|15475.4|12
1642160820000|2022-01-14 11:47:00|15478.4|15476.4|15479.3|15477.3|15479.8|15477.8|15477.4|15475.4|31
1642160830000|2022-01-14 11:47:10|15479.4|15477.4|15478.8|15476.8|15479.8|15477.8|15478.2|15476.2|8
1642160840000|2022-01-14 11:47:20|15478.7|15476.7|15477.8|15475.8|15478.7|15476.7|15472.5|15470.5|55
1642160850000|2022-01-14 11:47:30|15478.3|15476.3|15477.9|15475.9|15479|15477|15477.5|15475.5|25
1642160860000|2022-01-14 11:47:40|15478.3|15476.3|15476.3|15474.3|15478.3|15476.3|15476|15474|7
1642160870000|2022-01-14 11:47:50|15476.4|15474.4|15474.5|15472.5|15476.4|15474.4|15474.3|15472.3|13
1642160880000|2022-01-14 11:48:00|15474.7|15472.7|15475|15473|15476.4|15474.4|15474.7|15472.7|8
1642160890000|2022-01-14 11:48:10|15474.5|15472.5|15477.7|15475.7|15477.7|15475.7|15474.3|15472.3|19
1642160900000|2022-01-14 11:48:20|15478|15476|15476.7|15474.7|15478.4|15476.4|15476.3|15474.3|4
1642160910000|2022-01-14 11:48:30|15476.8|15474.8|15477.2|15475.2|15478|15476|15476.7|15474.7|10
1642160920000|2022-01-14 11:48:40|15477.5|15475.5|15480.4|15478.4|15481.7|15479.7|15477.3|15475.3|66
1642160930000|2022-01-14 11:48:50|15480.5|15478.5|15482.7|15480.7|15483.5|15481.5|15480.5|15478.5|20
1642160940000|2022-01-14 11:49:00|15482.5|15480.5|15481.9|15479.9|15484.2|15482.2|15481.8|15479.8|36
1642160950000|2022-01-14 11:49:10|15481.8|15479.8|15482.7|15480.7|15482.8|15480.8|15480.9|15478.9|9
1642160960000|2022-01-14 11:49:20|15482.8|15480.8|15482.7|15480.7|15484|15482|15482|15480|39
1642160970000|2022-01-14 11:49:30|15482.5|15480.5|15481.9|15479.9|15482.7|15480.7|15480.8|15478.8|12
1642160980000|2022-01-14 11:49:40|15482.5|15480.5|15483|15481|15484|15482|15482.5|15480.5|18
1642160990000|2022-01-14 11:49:50|15483.3|15481.3|15484.3|15482.3|15485|15483|15483.2|15481.2|22
1642161000000|2022-01-14 11:50:00|15484.2|15482.2|15481|15479|15485.5|15483.5|15481|15479|31
1642161010000|2022-01-14 11:50:10|15483.4|15481.4|15482.3|15480.3|15483.7|15481.7|15481.7|15479.7|43
1642161020000|2022-01-14 11:50:20|15482.8|15480.8|15484.2|15482.2|15484.3|15482.3|15482.3|15480.3|9
1642161030000|2022-01-14 11:50:30|15484.3|15482.3|15484.4|15482.4|15485.2|15483.2|15483.9|15481.9|13
1642161040000|2022-01-14 11:50:40|15484.3|15482.3|15488.2|15486.2|15488.4|15486.4|15484.3|15482.3|49
1642161050000|2022-01-14 11:50:50|15488|15486|15488.5|15486.5|15490.8|15488.8|15488|15486|50
1642161060000|2022-01-14 11:51:00|15488.7|15486.7|15486.7|15484.7|15488.8|15486.8|15485.9|15483.9|48
1642161070000|2022-01-14 11:51:10|15486.5|15484.5|15486.8|15484.8|15488|15486|15486|15484|17
1642161080000|2022-01-14 11:51:20|15486.9|15484.9|15485.7|15483.7|15487.2|15485.2|15484|15482|22
1642161090000|2022-01-14 11:51:30|15485.8|15483.8|15484.4|15482.4|15485.8|15483.8|15483.8|15481.8|24
1642161100000|2022-01-14 11:51:40|15484.5|15482.5|15480.8|15478.8|15484.7|15482.7|15480.8|15478.8|24
1642161110000|2022-01-14 11:51:50|15480.9|15478.9|15483.2|15481.2|15484|15482|15480.9|15478.9|45
1642161120000|2022-01-14 11:52:00|15483.3|15481.3|15485|15483|15485.2|15483.2|15483.2|15481.2|24
1642161130000|2022-01-14 11:52:10|15484.9|15482.9|15487.5|15485.5|15488|15486|15484|15482|22
1642161140000|2022-01-14 11:52:20|15487.7|15485.7|15488.7|15486.7|15489|15487|15486.4|15484.4|15
1642161150000|2022-01-14 11:52:30|15488.9|15486.9|15487.9|15485.9|15489.2|15487.2|15487.9|15485.9|16
1642161160000|2022-01-14 11:52:40|15487.8|15485.8|15488.7|15486.7|15488.7|15486.7|15486.4|15484.4|40
1642161170000|2022-01-14 11:52:50|15488|15486|15488.4|15486.4|15489|15487|15487.7|15485.7|102
1642161180000|2022-01-14 11:53:00|15488.3|15486.3|15487.9|15485.9|15488.5|15486.5|15487.7|15485.7|6
1642161190000|2022-01-14 11:53:10|15487.2|15485.2|15485.4|15483.4|15487.2|15485.2|15483.9|15481.9|23
1642161200000|2022-01-14 11:53:20|15485.5|15483.5|15488.3|15486.3|15489.4|15487.4|15485.2|15483.2|52
1642161210000|2022-01-14 11:53:30|15488.4|15486.4|15489.7|15487.7|15490.3|15488.3|15487.5|15485.5|16
1642161220000|2022-01-14 11:53:40|15489.8|15487.8|15489.8|15487.8|15490.2|15488.2|15488.5|15486.5|7
1642161230000|2022-01-14 11:53:50|15489.7|15487.7|15490.5|15488.5|15490.7|15488.7|15489.2|15487.2|13
1642161240000|2022-01-14 11:54:00|15490.7|15488.7|15489.5|15487.5|15490.9|15488.9|15486.5|15484.5|59
1642161250000|2022-01-14 11:54:10|15489.7|15487.7|15488.9|15486.9|15490|15488|15488.5|15486.5|6
1642161260000|2022-01-14 11:54:20|15488.8|15486.8|15489.3|15487.3|15490.5|15488.5|15488.8|15486.8|9
1642161270000|2022-01-14 11:54:30|15489.4|15487.4|15487.7|15485.7|15490|15488|15487.7|15485.7|17
1642161280000|2022-01-14 11:54:40|15487.5|15485.5|15488|15486|15488.7|15486.7|15487.4|15485.4|4
1642161290000|2022-01-14 11:54:50|15487.9|15485.9|15490.8|15488.8|15490.8|15488.8|15487.8|15485.8|12
1642161300000|2022-01-14 11:55:00|15490.5|15488.5|15495|15493|15495|15493|15489.9|15487.9|34
1642161310000|2022-01-14 11:55:10|15494.9|15492.9|15492.9|15490.9|15494.9|15492.9|15492.5|15490.5|15
1642161320000|2022-01-14 11:55:20|15492.8|15490.8|15491.2|15489.2|15493|15491|15490.9|15488.9|2
1642161330000|2022-01-14 11:55:30|15491.3|15489.3|15490.3|15488.3|15491.8|15489.8|15489.9|15487.9|7
1642161340000|2022-01-14 11:55:40|15490.4|15488.4|15490.2|15488.2|15490.8|15488.8|15489.9|15487.9|6
1642161350000|2022-01-14 11:55:50|15490|15488|15486.9|15484.9|15490|15488|15486.7|15484.7|17
1642161360000|2022-01-14 11:56:00|15487|15485|15486|15484|15487.8|15485.8|15485.8|15483.8|31
1642161370000|2022-01-14 11:56:10|15486.3|15484.3|15484.5|15482.5|15486.3|15484.3|15483.7|15481.7|28
1642161380000|2022-01-14 11:56:20|15484.7|15482.7|15485.9|15483.9|15486.7|15484.7|15484.7|15482.7|24
1642161390000|2022-01-14 11:56:30|15486|15484|15483.9|15481.9|15486.2|15484.2|15482.4|15480.4|19
1642161400000|2022-01-14 11:56:40|15484.4|15482.4|15482.2|15480.2|15484.4|15482.4|15481.2|15479.2|16
1642161410000|2022-01-14 11:56:50|15482|15480|15482.2|15480.2|15482.2|15480.2|15480.2|15478.2|25
1642161420000|2022-01-14 11:57:00|15482|15480|15481.2|15479.2|15484|15482|15480.7|15478.7|15
1642161430000|2022-01-14 11:57:10|15481|15479|15480.5|15478.5|15481.4|15479.4|15480|15478|6
1642161440000|2022-01-14 11:57:20|15480.7|15478.7|15480.9|15478.9|15481.9|15479.9|15480.7|15478.7|9
1642161450000|2022-01-14 11:57:30|15481|15479|15480.8|15478.8|15481.4|15479.4|15480|15478|10
1642161460000|2022-01-14 11:57:40|15480.5|15478.5|15479.3|15477.3|15480.5|15478.5|15479.3|15477.3|18
1642161470000|2022-01-14 11:57:50|15479.4|15477.4|15478|15476|15480.2|15478.2|15477|15475|44
1642161480000|2022-01-14 11:58:00|15478.3|15476.3|15476.2|15474.2|15478.8|15476.8|15475.4|15473.4|51
1642161490000|2022-01-14 11:58:10|15476|15474|15473.7|15471.7|15476.3|15474.3|15473.2|15471.2|33
1642161500000|2022-01-14 11:58:20|15473.5|15471.5|15473.4|15471.4|15474.8|15472.8|15473|15471|22
1642161510000|2022-01-14 11:58:30|15473.3|15471.3|15472.9|15470.9|15473.4|15471.4|15469.8|15467.8|122
1642161520000|2022-01-14 11:58:40|15473|15471|15475|15473|15475.7|15473.7|15472.9|15470.9|25
1642161530000|2022-01-14 11:58:50|15475.3|15473.3|15481.7|15479.7|15481.8|15479.8|15475|15473|42
1642161540000|2022-01-14 11:59:00|15481.5|15479.5|15484|15482|15484|15482|15480.9|15478.9|42
1642161550000|2022-01-14 11:59:10|15483.5|15481.5|15485.7|15483.7|15485.7|15483.7|15483.5|15481.5|26
1642161560000|2022-01-14 11:59:20|15485.5|15483.5|15485.9|15483.9|15485.9|15483.9|15484.3|15482.3|15
1642161570000|2022-01-14 11:59:30|15485.8|15483.8|15487|15485|15487.5|15485.5|15485.5|15483.5|25
1642161580000|2022-01-14 11:59:40|15487.2|15485.2|15482.7|15480.7|15487.9|15485.9|15481.7|15479.7|57
1642161590000|2022-01-14 11:59:50|15482.8|15480.8|15480.7|15478.7|15482.8|15480.8|15480.3|15478.3|24
1642161600000|2022-01-14 12:00:00|15480.5|15478.5|15479.8|15477.8|15481.5|15479.5|15478.2|15476.2|96
1642161610000|2022-01-14 12:00:10|15479.7|15477.7|15480|15478|15481.7|15479.7|15477.9|15475.9|26
1642161620000|2022-01-14 12:00:20|15479.7|15477.7|15481.2|15479.2|15481.2|15479.2|15477.8|15475.8|69
1642161630000|2022-01-14 12:00:30|15481.3|15479.3|15482.9|15480.9|15482.9|15480.9|15479.4|15477.4|41
1642161640000|2022-01-14 12:00:40|15483|15481|15484.2|15482.2|15485|15483|15482.8|15480.8|39
1642161650000|2022-01-14 12:00:50|15483.9|15481.9|15483.8|15481.8|15484.4|15482.4|15482.5|15480.5|11
1642161660000|2022-01-14 12:01:00|15483.9|15481.9|15483.2|15481.2|15484.8|15482.8|15483.2|15481.2|18
1642161670000|2022-01-14 12:01:10|15483.3|15481.3|15483|15481|15484.5|15482.5|15482.9|15480.9|27
1642161680000|2022-01-14 12:01:20|15482.7|15480.7|15483.4|15481.4|15483.8|15481.8|15482.4|15480.4|7
1642161690000|2022-01-14 12:01:30|15483.3|15481.3|15488.2|15486.2|15489.9|15487.9|15483.3|15481.3|76
1642161700000|2022-01-14 12:01:40|15488|15486|15485.4|15483.4|15488|15486|15485.4|15483.4|11
1642161710000|2022-01-14 12:01:50|15484.3|15482.3|15484.4|15482.4|15485.3|15483.3|15483.3|15481.3|15
1642161720000|2022-01-14 12:02:00|15484|15482|15487.9|15485.9|15487.9|15485.9|15483.5|15481.5|20
1642161730000|2022-01-14 12:02:10|15487.8|15485.8|15485.9|15483.9|15488.7|15486.7|15485.2|15483.2|30
1642161740000|2022-01-14 12:02:20|15485.8|15483.8|15482.2|15480.2|15485.8|15483.8|15481.8|15479.8|23
1642161750000|2022-01-14 12:02:30|15482.4|15480.4|15477.3|15475.3|15482.4|15480.4|15475.5|15473.5|90
1642161760000|2022-01-14 12:02:40|15477.2|15475.2|15477.7|15475.7|15478.7|15476.7|15476.8|15474.8|85
1642161770000|2022-01-14 12:02:50|15477.9|15475.9|15477.2|15475.2|15478|15476|15475.8|15473.8|27
1642161780000|2022-01-14 12:03:00|15477.4|15475.4|15470|15468|15477.8|15475.8|15469.7|15467.7|77
1642161790000|2022-01-14 12:03:10|15470.2|15468.2|15474.2|15472.2|15474.2|15472.2|15469.2|15467.2|106
1642161800000|2022-01-14 12:03:20|15474.3|15472.3|15474.8|15472.8|15475|15473|15473.7|15471.7|37
1642161810000|2022-01-14 12:03:30|15474.5|15472.5|15471.9|15469.9|15476|15474|15471.9|15469.9|71
1642161820000|2022-01-14 12:03:40|15472|15470|15474.5|15472.5|15474.8|15472.8|15471.7|15469.7|9
1642161830000|2022-01-14 12:03:50|15474.4|15472.4|15474.7|15472.7|15474.8|15472.8|15473.7|15471.7|17
1642161840000|2022-01-14 12:04:00|15474.8|15472.8|15476.9|15474.9|15478.7|15476.7|15473|15471|57
1642161850000|2022-01-14 12:04:10|15477.3|15475.3|15475.4|15473.4|15478|15476|15473.9|15471.9|21
1642161860000|2022-01-14 12:04:20|15475.3|15473.3|15474.3|15472.3|15475.5|15473.5|15472.8|15470.8|18
1642161870000|2022-01-14 12:04:30|15474.4|15472.4|15470|15468|15475.5|15473.5|15469.9|15467.9|50
1642161880000|2022-01-14 12:04:40|15469.9|15467.9|15471.7|15469.7|15471.8|15469.8|15468.7|15466.7|42
1642161890000|2022-01-14 12:04:50|15471.5|15469.5|15470.4|15468.4|15472|15470|15469.8|15467.8|19
1642161900000|2022-01-14 12:05:00|15470.5|15468.5|15470|15468|15471.4|15469.4|15469.5|15467.5|19
1642161910000|2022-01-14 12:05:10|15468.8|15466.8|15471.2|15469.2|15471.3|15469.3|15468.8|15466.8|28
1642161920000|2022-01-14 12:05:20|15471.3|15469.3|15469.3|15467.3|15472|15470|15468.7|15466.7|45
1642161930000|2022-01-14 12:05:30|15469.2|15467.2|15471.4|15469.4|15471.9|15469.9|15468.5|15466.5|31
1642161940000|2022-01-14 12:05:40|15471.2|15469.2|15472.5|15470.5|15474.4|15472.4|15471.2|15469.2|51
1642161950000|2022-01-14 12:05:50|15472.4|15470.4|15470.5|15468.5|15472.4|15470.4|15468.5|15466.5|32
1642161960000|2022-01-14 12:06:00|15470.8|15468.8|15468.9|15466.9|15471.7|15469.7|15468.5|15466.5|29
1642161970000|2022-01-14 12:06:10|15468.7|15466.7|15469.8|15467.8|15469.8|15467.8|15468.4|15466.4|67
1642161980000|2022-01-14 12:06:20|15469.7|15467.7|15469.4|15467.4|15471|15469|15469|15467|19
1642161990000|2022-01-14 12:06:30|15469.7|15467.7|15465.2|15463.2|15469.7|15467.7|15465|15463|59
1642162000000|2022-01-14 12:06:40|15465.4|15463.4|15463.8|15461.8|15465.4|15463.4|15463.3|15461.3|56
1642162010000|2022-01-14 12:06:50|15463.9|15461.9|15463|15461|15464.7|15462.7|15462.5|15460.5|57
1642162020000|2022-01-14 12:07:00|15463.2|15461.2|15457.4|15455.4|15463.2|15461.2|15457.2|15455.2|172
1642162030000|2022-01-14 12:07:10|15457.2|15455.2|15458|15456|15458.8|15456.8|15455.7|15453.7|76
1642162040000|2022-01-14 12:07:20|15458.4|15456.4|15455.9|15453.9|15460|15458|15455|15453|40
1642162050000|2022-01-14 12:07:30|15455.8|15453.8|15455.3|15453.3|15457.9|15455.9|15453.7|15451.7|69
1642162060000|2022-01-14 12:07:40|15455.2|15453.2|15456.8|15454.8|15457.7|15455.7|15453.2|15451.2|74
1642162070000|2022-01-14 12:07:50|15456.7|15454.7|15455.9|15453.9|15458.7|15456.7|15455.4|15453.4|31
1642162080000|2022-01-14 12:08:00|15456.8|15454.8|15449.8|15447.8|15456.8|15454.8|15449|15447|110
1642162090000|2022-01-14 12:08:10|15450.4|15448.4|15447.7|15445.7|15451.7|15449.7|15447.2|15445.2|124
1642162100000|2022-01-14 12:08:20|15447.5|15445.5|15444.7|15442.7|15448|15446|15444|15442|72
1642162110000|2022-01-14 12:08:30|15444.5|15442.5|15447|15445|15447.8|15445.8|15444.5|15442.5|63
1642162120000|2022-01-14 12:08:40|15447.2|15445.2|15451.7|15449.7|15451.7|15449.7|15446.7|15444.7|143
1642162130000|2022-01-14 12:08:50|15451.8|15449.8|15452.7|15450.7|15454|15452|15451.8|15449.8|40
1642162140000|2022-01-14 12:09:00|15452.8|15450.8|15448.2|15446.2|15453.9|15451.9|15448.2|15446.2|71
1642162150000|2022-01-14 12:09:10|15447.8|15445.8|15443.2|15441.2|15447.9|15445.9|15442.8|15440.8|85
1642162160000|2022-01-14 12:09:20|15442.7|15440.7|15443.3|15441.3|15444.5|15442.5|15441.7|15439.7|92
1642162170000|2022-01-14 12:09:30|15442.8|15440.8|15440.8|15438.8|15444.3|15442.3|15440.3|15438.3|97
1642162180000|2022-01-14 12:09:40|15440.9|15438.9|15441.5|15439.5|15443.2|15441.2|15438.9|15436.9|134
1642162190000|2022-01-14 12:09:50|15441.3|15439.3|15446.4|15444.4|15446.5|15444.5|15441.3|15439.3|89
1642162200000|2022-01-14 12:10:00|15446.3|15444.3|15445.9|15443.9|15452|15450|15445.3|15443.3|216
1642162210000|2022-01-14 12:10:10|15446.3|15444.3|15452.3|15450.3|15453.2|15451.2|15445.8|15443.8|63
1642162220000|2022-01-14 12:10:20|15452.4|15450.4|15455.2|15453.2|15455.2|15453.2|15450.3|15448.3|64
1642162230000|2022-01-14 12:10:30|15454.9|15452.9|15454.9|15452.9|15456.5|15454.5|15453.8|15451.8|78
1642162240000|2022-01-14 12:10:40|15454.7|15452.7|15462.3|15460.3|15465.5|15463.5|15454.4|15452.4|273
1642162250000|2022-01-14 12:10:50|15462|15460|15461.4|15459.4|15462.9|15460.9|15460.2|15458.2|51
1642162260000|2022-01-14 12:11:00|15461.5|15459.5|15456.4|15454.4|15463.3|15461.3|15456.2|15454.2|53
1642162270000|2022-01-14 12:11:10|15456.2|15454.2|15461.8|15459.8|15463.4|15461.4|15455.5|15453.5|127
1642162280000|2022-01-14 12:11:20|15461.9|15459.9|15460.4|15458.4|15461.9|15459.9|15459.2|15457.2|31
1642162290000|2022-01-14 12:11:30|15460.7|15458.7|15460.3|15458.3|15462.8|15460.8|15459.4|15457.4|70
1642162300000|2022-01-14 12:11:40|15459.9|15457.9|15459.7|15457.7|15461|15459|15457|15455|32
1642162310000|2022-01-14 12:11:50|15459.2|15457.2|15458|15456|15459.2|15457.2|15457|15455|39
1642162320000|2022-01-14 12:12:00|15457.2|15455.2|15459.2|15457.2|15460.3|15458.3|15456.3|15454.3|59
1642162330000|2022-01-14 12:12:10|15459.3|15457.3|15463.3|15461.3|15463.3|15461.3|15459.3|15457.3|35
1642162340000|2022-01-14 12:12:20|15463.2|15461.2|15464.8|15462.8|15464.9|15462.9|15461.3|15459.3|40
1642162350000|2022-01-14 12:12:30|15464.7|15462.7|15463.8|15461.8|15465|15463|15463.2|15461.2|18
1642162360000|2022-01-14 12:12:40|15463.9|15461.9|15464|15462|15464.3|15462.3|15463|15461|11
1642162370000|2022-01-14 12:12:50|15463.9|15461.9|15464.3|15462.3|15465|15463|15462.8|15460.8|30
1642162380000|2022-01-14 12:13:00|15464.2|15462.2|15466.5|15464.5|15466.8|15464.8|15464.2|15462.2|39
1642162390000|2022-01-14 12:13:10|15465.8|15463.8|15462.3|15460.3|15466|15464|15462.3|15460.3|48
1642162400000|2022-01-14 12:13:20|15462.2|15460.2|15465|15463|15466.8|15464.8|15461.9|15459.9|36
1642162410000|2022-01-14 12:13:30|15464.9|15462.9|15465.9|15463.9|15466.4|15464.4|15464.2|15462.2|18
1642162420000|2022-01-14 12:13:40|15465.8|15463.8|15465.5|15463.5|15466|15464|15464.7|15462.7|14
1642162430000|2022-01-14 12:13:50|15465.3|15463.3|15463.8|15461.8|15466.9|15464.9|15463.8|15461.8|29
1642162440000|2022-01-14 12:14:00|15463.7|15461.7|15464|15462|15464.5|15462.5|15462.3|15460.3|33
1642162450000|2022-01-14 12:14:10|15463.8|15461.8|15464.4|15462.4|15468.7|15466.7|15462.8|15460.8|142
1642162460000|2022-01-14 12:14:20|15464.2|15462.2|15464.3|15462.3|15464.9|15462.9|15463.5|15461.5|16
1642162470000|2022-01-14 12:14:30|15464.2|15462.2|15466|15464|15466|15464|15463.4|15461.4|27
1642162480000|2022-01-14 12:14:40|15465.9|15463.9|15464.7|15462.7|15468.7|15466.7|15464.7|15462.7|42
1642162490000|2022-01-14 12:14:50|15464.2|15462.2|15465.9|15463.9|15466.4|15464.4|15464.2|15462.2|30
1642162500000|2022-01-14 12:15:00|15466|15464|15469|15467|15469.3|15467.3|15463.8|15461.8|41
1642162510000|2022-01-14 12:15:10|15468.9|15466.9|15467.8|15465.8|15471.2|15469.2|15467.2|15465.2|64
1642162520000|2022-01-14 12:15:20|15467.7|15465.7|15470.8|15468.8|15470.9|15468.9|15467.7|15465.7|48
1642162530000|2022-01-14 12:15:30|15470.3|15468.3|15471.4|15469.4|15471.5|15469.5|15469.5|15467.5|30
1642162540000|2022-01-14 12:15:40|15470.8|15468.8|15472.5|15470.5|15473.5|15471.5|15470.3|15468.3|61
1642162550000|2022-01-14 12:15:50|15472.4|15470.4|15472.3|15470.3|15473.8|15471.8|15471.7|15469.7|39
1642162560000|2022-01-14 12:16:00|15472.2|15470.2|15474.2|15472.2|15474.2|15472.2|15471.4|15469.4|15
1642162570000|2022-01-14 12:16:10|15474.3|15472.3|15473.8|15471.8|15474.9|15472.9|15473.3|15471.3|38
1642162580000|2022-01-14 12:16:20|15473.7|15471.7|15469.7|15467.7|15473.9|15471.9|15469.2|15467.2|18
1642162590000|2022-01-14 12:16:30|15469.5|15467.5|15465.7|15463.7|15469.9|15467.9|15465|15463|93
1642162600000|2022-01-14 12:16:40|15465.5|15463.5|15465.8|15463.8|15467.2|15465.2|15465.5|15463.5|11
1642162610000|2022-01-14 12:16:50|15465.9|15463.9|15462.8|15460.8|15466.8|15464.8|15462.3|15460.3|45
1642162620000|2022-01-14 12:17:00|15463|15461|15465.8|15463.8|15465.8|15463.8|15462.2|15460.2|40
1642162630000|2022-01-14 12:17:10|15465.7|15463.7|15468.2|15466.2|15469.2|15467.2|15465.2|15463.2|40
1642162640000|2022-01-14 12:17:20|15468.7|15466.7|15469.4|15467.4|15470|15468|15468.5|15466.5|23
1642162650000|2022-01-14 12:17:30|15469.3|15467.3|15469.5|15467.5|15469.5|15467.5|15467.9|15465.9|19
1642162660000|2022-01-14 12:17:40|15469.8|15467.8|15469|15467|15471.2|15469.2|15467.4|15465.4|24
1642162670000|2022-01-14 12:17:50|15468.9|15466.9|15469|15467|15469.2|15467.2|15467.4|15465.4|8
1642162680000|2022-01-14 12:18:00|15469.3|15467.3|15471.3|15469.3|15472|15470|15468.4|15466.4|38
1642162690000|2022-01-14 12:18:10|15470.9|15468.9|15471.4|15469.4|15471.4|15469.4|15469.7|15467.7|15
1642162700000|2022-01-14 12:18:20|15471|15469|15471.7|15469.7|15471.7|15469.7|15469.8|15467.8|13
1642162710000|2022-01-14 12:18:30|15471.8|15469.8|15470.8|15468.8|15471.8|15469.8|15468.3|15466.3|14
1642162720000|2022-01-14 12:18:40|15470.7|15468.7|15469.9|15467.9|15470.7|15468.7|15468.8|15466.8|19
1642162730000|2022-01-14 12:18:50|15470|15468|15469.7|15467.7|15470.2|15468.2|15468.7|15466.7|11
1642162740000|2022-01-14 12:19:00|15469.5|15467.5|15469.2|15467.2|15471|15469|15468.4|15466.4|21
1642162750000|2022-01-14 12:19:10|15469.5|15467.5|15464.7|15462.7|15470.5|15468.5|15464.5|15462.5|36
1642162760000|2022-01-14 12:19:20|15465|15463|15463.3|15461.3|15466|15464|15463.2|15461.2|62
1642162770000|2022-01-14 12:19:30|15463.5|15461.5|15460.5|15458.5|15463.9|15461.9|15460.2|15458.2|94
1642162780000|2022-01-14 12:19:40|15460.8|15458.8|15461.3|15459.3|15462.2|15460.2|15459.3|15457.3|50
1642162790000|2022-01-14 12:19:50|15461.4|15459.4|15461.3|15459.3|15462.8|15460.8|15460.5|15458.5|42
1642162800000|2022-01-14 12:20:00|15461.4|15459.4|15459|15457|15464.7|15462.7|15458.9|15456.9|44
1642162810000|2022-01-14 12:20:10|15458.8|15456.8|15458|15456|15459.4|15457.4|15455.8|15453.8|148
1642162820000|2022-01-14 12:20:20|15458.3|15456.3|15457.2|15455.2|15458.8|15456.8|15456.8|15454.8|26
1642162830000|2022-01-14 12:20:30|15457|15455|15455|15453|15458.8|15456.8|15453.8|15451.8|87
1642162840000|2022-01-14 12:20:40|15455.2|15453.2|15457.4|15455.4|15460.9|15458.9|15454.5|15452.5|37
1642162850000|2022-01-14 12:20:50|15457.3|15455.3|15461.3|15459.3|15461.3|15459.3|15456.9|15454.9|24
1642162860000|2022-01-14 12:21:00|15461.4|15459.4|15462.2|15460.2|15464.4|15462.4|15461.4|15459.4|46
1642162870000|2022-01-14 12:21:10|15462.4|15460.4|15463.2|15461.2|15463.4|15461.4|15461.2|15459.2|22
1642162880000|2022-01-14 12:21:20|15463.3|15461.3|15460.9|15458.9|15465.5|15463.5|15460.9|15458.9|31
1642162890000|2022-01-14 12:21:30|15461.2|15459.2|15459.3|15457.3|15461.9|15459.9|15458.9|15456.9|23
1642162900000|2022-01-14 12:21:40|15459.2|15457.2|15459.9|15457.9|15461.2|15459.2|15458.9|15456.9|35
1642162910000|2022-01-14 12:21:50|15459.7|15457.7|15459.7|15457.7|15460.9|15458.9|15458.4|15456.4|24
1642162920000|2022-01-14 12:22:00|15459.5|15457.5|15458.9|15456.9|15459.8|15457.8|15456.9|15454.9|30
1642162930000|2022-01-14 12:22:10|15458.8|15456.8|15464.3|15462.3|15465.3|15463.3|15457.8|15455.8|34
1642162940000|2022-01-14 12:22:20|15464|15462|15464.5|15462.5|15467.2|15465.2|15464|15462|40
1642162950000|2022-01-14 12:22:30|15464.7|15462.7|15465|15463|15465.5|15463.5|15464.7|15462.7|13
1642162960000|2022-01-14 12:22:40|15465.2|15463.2|15466.4|15464.4|15466.5|15464.5|15465|15463|63
1642162970000|2022-01-14 12:22:50|15466.5|15464.5|15467.4|15465.4|15468.5|15466.5|15466.5|15464.5|29
1642162980000|2022-01-14 12:23:00|15467.5|15465.5|15468|15466|15468.5|15466.5|15467|15465|14
1642162990000|2022-01-14 12:23:10|15468.2|15466.2|15467.3|15465.3|15471|15469|15466.4|15464.4|59
1642163000000|2022-01-14 12:23:20|15467.4|15465.4|15468|15466|15468.8|15466.8|15467.2|15465.2|13
1642163010000|2022-01-14 12:23:30|15468.9|15466.9|15471.5|15469.5|15471.9|15469.9|15468.2|15466.2|37
1642163020000|2022-01-14 12:23:40|15471.4|15469.4|15472.8|15470.8|15472.8|15470.8|15471.4|15469.4|18
1642163030000|2022-01-14 12:23:50|15472.9|15470.9|15476|15474|15476.7|15474.7|15472.7|15470.7|79
1642163040000|2022-01-14 12:24:00|15475.9|15473.9|15477.3|15475.3|15480.3|15478.3|15475.5|15473.5|107
1642163050000|2022-01-14 12:24:10|15477.4|15475.4|15473.5|15471.5|15478.9|15476.9|15473.3|15471.3|65
1642163060000|2022-01-14 12:24:20|15473.7|15471.7|15474.7|15472.7|15475.3|15473.3|15473.7|15471.7|21
1642163070000|2022-01-14 12:24:30|15474.4|15472.4|15474.4|15472.4|15474.9|15472.9|15473.3|15471.3|10
1642163080000|2022-01-14 12:24:40|15473.4|15471.4|15473.2|15471.2|15473.7|15471.7|15470.4|15468.4|21
1642163090000|2022-01-14 12:24:50|15473|15471|15467.7|15465.7|15473.2|15471.2|15466.8|15464.8|60
1642163100000|2022-01-14 12:25:00|15468.2|15466.2|15470.5|15468.5|15470.7|15468.7|15466.9|15464.9|74
1642163110000|2022-01-14 12:25:10|15470.4|15468.4|15473.7|15471.7|15473.7|15471.7|15470.4|15468.4|30
1642163120000|2022-01-14 12:25:20|15473.3|15471.3|15472.5|15470.5|15473.3|15471.3|15471.7|15469.7|8
1642163130000|2022-01-14 12:25:30|15472.7|15470.7|15470.5|15468.5|15474|15472|15470.5|15468.5|18
1642163140000|2022-01-14 12:25:40|15470.4|15468.4|15472.2|15470.2|15473.8|15471.8|15468.4|15466.4|38
1642163150000|2022-01-14 12:25:50|15472.3|15470.3|15472.3|15470.3|15472.7|15470.7|15470.4|15468.4|8
1642163160000|2022-01-14 12:26:00|15472.2|15470.2|15470.7|15468.7|15472.2|15470.2|15470.2|15468.2|55
1642163170000|2022-01-14 12:26:10|15470.5|15468.5|15467.5|15465.5|15470.5|15468.5|15467.2|15465.2|69
1642163180000|2022-01-14 12:26:20|15467.7|15465.7|15464.8|15462.8|15468.2|15466.2|15464.2|15462.2|59
1642163190000|2022-01-14 12:26:30|15465.2|15463.2|15465|15463|15466.4|15464.4|15463.8|15461.8|24
1642163200000|2022-01-14 12:26:40|15465.2|15463.2|15464.4|15462.4|15465.4|15463.4|15463.5|15461.5|16
1642163210000|2022-01-14 12:26:50|15464.5|15462.5|15460.7|15458.7|15465.2|15463.2|15460.3|15458.3|29
1642163220000|2022-01-14 12:27:00|15460.5|15458.5|15460.4|15458.4|15461.8|15459.8|15459.9|15457.9|18
1642163230000|2022-01-14 12:27:10|15460.3|15458.3|15462.8|15460.8|15463.2|15461.2|15460.3|15458.3|27
1642163240000|2022-01-14 12:27:20|15462.9|15460.9|15460.7|15458.7|15463.4|15461.4|15460.7|15458.7|22
1642163250000|2022-01-14 12:27:30|15461|15459|15459.8|15457.8|15461.2|15459.2|15459.7|15457.7|21
1642163260000|2022-01-14 12:27:40|15459.3|15457.3|15457.5|15455.5|15459.8|15457.8|15456.9|15454.9|33
1642163270000|2022-01-14 12:27:50|15457.7|15455.7|15458.2|15456.2|15459|15457|15457.4|15455.4|3
1642163280000|2022-01-14 12:28:00|15458.3|15456.3|15451.8|15449.8|15458.7|15456.7|15451.3|15449.3|89
1642163290000|2022-01-14 12:28:10|15451.7|15449.7|15449.8|15447.8|15452.8|15450.8|15449.4|15447.4|45
1642163300000|2022-01-14 12:28:20|15449.7|15447.7|15450|15448|15450.3|15448.3|15447.4|15445.4|76
1642163310000|2022-01-14 12:28:30|15449.8|15447.8|15447.9|15445.9|15450.7|15448.7|15447.5|15445.5|45
1642163320000|2022-01-14 12:28:40|15448.2|15446.2|15447.5|15445.5|15449.4|15447.4|15446.9|15444.9|49
1642163330000|2022-01-14 12:28:50|15447.2|15445.2|15447.9|15445.9|15448.3|15446.3|15446.4|15444.4|40
1642163340000|2022-01-14 12:29:00|15448.3|15446.3|15450|15448|15450.3|15448.3|15447.2|15445.2|58
1642163350000|2022-01-14 12:29:10|15450.2|15448.2|15448.3|15446.3|15451.2|15449.2|15447.7|15445.7|59
1642163360000|2022-01-14 12:29:20|15449.5|15447.5|15443.4|15441.4|15449.5|15447.5|15442.7|15440.7|53
1642163370000|2022-01-14 12:29:30|15443.5|15441.5|15444.7|15442.7|15445.4|15443.4|15442.8|15440.8|40
1642163380000|2022-01-14 12:29:40|15444.8|15442.8|15447.7|15445.7|15448.4|15446.4|15444.4|15442.4|27
1642163390000|2022-01-14 12:29:50|15447.8|15445.8|15444.2|15442.2|15447.9|15445.9|15443.9|15441.9|36
1642163400000|2022-01-14 12:30:00|15444.3|15442.3|15446.9|15444.9|15449|15447|15442.2|15440.2|98
1642163410000|2022-01-14 12:30:10|15446.8|15444.8|15447.2|15445.2|15448.7|15446.7|15446.8|15444.8|29
1642163420000|2022-01-14 12:30:20|15446.3|15444.3|15444.9|15442.9|15447.3|15445.3|15444.3|15442.3|38
1642163430000|2022-01-14 12:30:30|15444.4|15442.4|15449|15447|15449|15447|15444.2|15442.2|47
1642163440000|2022-01-14 12:30:40|15448.9|15446.9|15449.4|15447.4|15449.9|15447.9|15448.4|15446.4|32
1642163450000|2022-01-14 12:30:50|15449.3|15447.3|15449|15447|15450.4|15448.4|15448.3|15446.3|28
1642163460000|2022-01-14 12:31:00|15448.9|15446.9|15452.9|15450.9|15453.2|15451.2|15447.4|15445.4|33
1642163470000|2022-01-14 12:31:10|15452.8|15450.8|15454.7|15452.7|15455.4|15453.4|15452.8|15450.8|50
1642163480000|2022-01-14 12:31:20|15454.9|15452.9|15455.5|15453.5|15456|15454|15453.8|15451.8|24
1642163490000|2022-01-14 12:31:30|15455.7|15453.7|15449.2|15447.2|15455.9|15453.9|15448.8|15446.8|47
1642163500000|2022-01-14 12:31:40|15449.3|15447.3|15449.9|15447.9|15451.2|15449.2|15449.3|15447.3|6
1642163510000|2022-01-14 12:31:50|15450|15448|15451.9|15449.9|15452.3|15450.3|15449.8|15447.8|14
1642163520000|2022-01-14 12:32:00|15451.3|15449.3|15452|15450|15452.7|15450.7|15449.9|15447.9|26
1642163530000|2022-01-14 12:32:10|15451.9|15449.9|15447.8|15445.8|15453.5|15451.5|15447.8|15445.8|43
1642163540000|2022-01-14 12:32:20|15447.9|15445.9|15449.8|15447.8|15449.9|15447.9|15446.8|15444.8|22
1642163550000|2022-01-14 12:32:30|15449.7|15447.7|15452.7|15450.7|15452.8|15450.8|15449.7|15447.7|10
1642163560000|2022-01-14 12:32:40|15452.3|15450.3|15452.7|15450.7|15453.9|15451.9|15451.7|15449.7|24
1642163570000|2022-01-14 12:32:50|15452.5|15450.5|15452.4|15450.4|15453|15451|15451.4|15449.4|6
1642163580000|2022-01-14 12:33:00|15451.9|15449.9|15453.9|15451.9|15454.4|15452.4|15451.4|15449.4|15
1642163590000|2022-01-14 12:33:10|15454.4|15452.4|15449.9|15447.9|15455|15453|15448.8|15446.8|58
1642163600000|2022-01-14 12:33:20|15449.8|15447.8|15451.4|15449.4|15452|15450|15449.8|15447.8|14
1642163610000|2022-01-14 12:33:30|15451.3|15449.3|15452.8|15450.8|15452.8|15450.8|15451.3|15449.3|14
1642163620000|2022-01-14 12:33:40|15452.7|15450.7|15452.4|15450.4|15453.9|15451.9|15451.9|15449.9|7
1642163630000|2022-01-14 12:33:50|15451.8|15449.8|15453.4|15451.4|15453.4|15451.4|15451.8|15449.8|5
1642163640000|2022-01-14 12:34:00|15453.3|15451.3|15450.2|15448.2|15453.3|15451.3|15449.8|15447.8|6
1642163650000|2022-01-14 12:34:10|15450.3|15448.3|15453.2|15451.2|15453.7|15451.7|15449.8|15447.8|19
1642163660000|2022-01-14 12:34:20|15453.7|15451.7|15452.9|15450.9|15453.7|15451.7|15451.9|15449.9|3
1642163670000|2022-01-14 12:34:30|15452.8|15450.8|15452.4|15450.4|15454|15452|15451.5|15449.5|8
1642163680000|2022-01-14 12:34:40|15452.2|15450.2|15453.7|15451.7|15454.2|15452.2|15452|15450|3
1642163690000|2022-01-14 12:34:50|15453.4|15451.4|15452.9|15450.9|15453.5|15451.5|15452.7|15450.7|9
1642163700000|2022-01-14 12:35:00|15453.3|15451.3|15449.7|15447.7|15453.3|15451.3|15448.7|15446.7|33
1642163710000|2022-01-14 12:35:10|15450|15448|15452.4|15450.4|15452.5|15450.5|15449.9|15447.9|14
1642163720000|2022-01-14 12:35:20|15452.3|15450.3|15456.2|15454.2|15456.7|15454.7|15452.2|15450.2|21
1642163730000|2022-01-14 12:35:30|15456.9|15454.9|15458.5|15456.5|15459.7|15457.7|15456.7|15454.7|76
1642163740000|2022-01-14 12:35:40|15458.7|15456.7|15452.7|15450.7|15458.7|15456.7|15452|15450|28
1642163750000|2022-01-14 12:35:50|15451.8|15449.8|15451.7|15449.7|15452.9|15450.9|15451.2|15449.2|22
1642163760000|2022-01-14 12:36:00|15451.8|15449.8|15454.7|15452.7|15455.3|15453.3|15451.5|15449.5|9
1642163770000|2022-01-14 12:36:10|15454.5|15452.5|15453.8|15451.8|15455.3|15453.3|15452.7|15450.7|29
1642163780000|2022-01-14 12:36:20|15453.9|15451.9|15452.5|15450.5|15453.9|15451.9|15452.5|15450.5|6
1642163790000|2022-01-14 12:36:30|15452.7|15450.7|15449.4|15447.4|15453|15451|15449.4|15447.4|16
1642163800000|2022-01-14 12:36:40|15449.7|15447.7|15451.2|15449.2|15451.8|15449.8|15449.7|15447.7|12
1642163810000|2022-01-14 12:36:50|15451|15449|15447.4|15445.4|15451.2|15449.2|15447.2|15445.2|40
1642163820000|2022-01-14 12:37:00|15447.3|15445.3|15445.4|15443.4|15448.5|15446.5|15445.3|15443.3|29
1642163830000|2022-01-14 12:37:10|15445.5|15443.5|15443.3|15441.3|15445.8|15443.8|15443|15441|66
1642163840000|2022-01-14 12:37:20|15443.2|15441.2|15440.5|15438.5|15444|15442|15440.3|15438.3|176
1642163850000|2022-01-14 12:37:30|15440.4|15438.4|15440|15438|15443.7|15441.7|15439.8|15437.8|72
1642163860000|2022-01-14 12:37:40|15439.9|15437.9|15430.7|15428.7|15439.9|15437.9|15429.2|15427.2|372
1642163870000|2022-01-14 12:37:50|15430.5|15428.5|15431.8|15429.8|15431.9|15429.9|15428.8|15426.8|116
1642163880000|2022-01-14 12:38:00|15431|15429|15433.2|15431.2|15433.3|15431.3|15429.5|15427.5|78
1642163890000|2022-01-14 12:38:10|15433|15431|15434|15432|15434.4|15432.4|15432.4|15430.4|49
1642163900000|2022-01-14 12:38:20|15433.9|15431.9|15432.4|15430.4|15434.2|15432.2|15429.8|15427.8|57
1642163910000|2022-01-14 12:38:30|15432.5|15430.5|15430.3|15428.3|15433.8|15431.8|15429.9|15427.9|36
1642163920000|2022-01-14 12:38:40|15430.8|15428.8|15432.4|15430.4|15433|15431|15430.4|15428.4|36
1642163930000|2022-01-14 12:38:50|15432.5|15430.5|15430.2|15428.2|15432.7|15430.7|15427.9|15425.9|86
1642163940000|2022-01-14 12:39:00|15431.4|15429.4|15429.3|15427.3|15433.2|15431.2|15429.3|15427.3|55
1642163950000|2022-01-14 12:39:10|15428.5|15426.5|15429.2|15427.2|15431.2|15429.2|15428.3|15426.3|76
1642163960000|2022-01-14 12:39:20|15429|15427|15429.2|15427.2|15430.7|15428.7|15428.5|15426.5|35
1642163970000|2022-01-14 12:39:30|15429.3|15427.3|15427.7|15425.7|15430.2|15428.2|15427.7|15425.7|24
1642163980000|2022-01-14 12:39:40|15427.5|15425.5|15427.4|15425.4|15429.3|15427.3|15427|15425|72
1642163990000|2022-01-14 12:39:50|15427.3|15425.3|15424.9|15422.9|15429.4|15427.4|15424.3|15422.3|139
1642164000000|2022-01-14 12:40:00|15424.7|15422.7|15420.2|15418.2|15425.7|15423.7|15418.5|15416.5|236
1642164010000|2022-01-14 12:40:10|15420|15418|15414.5|15412.5|15420.9|15418.9|15408|15406|429
1642164020000|2022-01-14 12:40:20|15413.9|15411.9|15417|15415|15417.3|15415.3|15413.2|15411.2|163
1642164030000|2022-01-14 12:40:30|15416.7|15414.7|15418.8|15416.8|15421.8|15419.8|15415|15413|217
1642164040000|2022-01-14 12:40:40|15419|15417|15418.5|15416.5|15421.2|15419.2|15418.2|15416.2|58
1642164050000|2022-01-14 12:40:50|15418.3|15416.3|15415|15413|15418.5|15416.5|15414.4|15412.4|82
1642164060000|2022-01-14 12:41:00|15415.2|15413.2|15409.9|15407.9|15415.4|15413.4|15409.5|15407.5|179
1642164070000|2022-01-14 12:41:10|15410|15408|15404.9|15402.9|15410.4|15408.4|15401.4|15399.4|369
1642164080000|2022-01-14 12:41:20|15404.7|15402.7|15401.9|15399.9|15408.9|15406.9|15395.8|15393.8|330
1642164090000|2022-01-14 12:41:30|15402|15400|15401|15399|15404.3|15402.3|15399.2|15397.2|109
1642164100000|2022-01-14 12:41:40|15400.9|15398.9|15398.2|15396.2|15401.3|15399.3|15397.2|15395.2|92
1642164110000|2022-01-14 12:41:50|15397.8|15395.8|15397.5|15395.5|15399.8|15397.8|15393.2|15391.2|162
1642164120000|2022-01-14 12:42:00|15397.8|15395.8|15402.2|15400.2|15403|15401|15397.8|15395.8|146
1642164130000|2022-01-14 12:42:10|15402|15400|15394|15392|15403|15401|15393.5|15391.5|69
1642164140000|2022-01-14 12:42:20|15393.9|15391.9|15393.9|15391.9|15397.2|15395.2|15393.5|15391.5|131
1642164150000|2022-01-14 12:42:30|15394.7|15392.7|15397.5|15395.5|15399|15397|15394.7|15392.7|95
1642164160000|2022-01-14 12:42:40|15397.7|15395.7|15396.5|15394.5|15397.7|15395.7|15394.3|15392.3|101
1642164170000|2022-01-14 12:42:50|15396.4|15394.4|15398.2|15396.2|15399|15397|15396.4|15394.4|60
1642164180000|2022-01-14 12:43:00|15398.3|15396.3|15400.4|15398.4|15402.2|15400.2|15398.3|15396.3|147
1642164190000|2022-01-14 12:43:10|15400.3|15398.3|15397.8|15395.8|15400.9|15398.9|15397.5|15395.5|72
1642164200000|2022-01-14 12:43:20|15397.7|15395.7|15395|15393|15399|15397|15395|15393|62
1642164210000|2022-01-14 12:43:30|15394.8|15392.8|15393.8|15391.8|15396.4|15394.4|15393.8|15391.8|126
1642164220000|2022-01-14 12:43:40|15393.5|15391.5|15392.2|15390.2|15394.7|15392.7|15391.7|15389.7|106
1642164230000|2022-01-14 12:43:50|15392|15390|15392.5|15390.5|15393.2|15391.2|15391.5|15389.5|48
1642164240000|2022-01-14 12:44:00|15392.7|15390.7|15397|15395|15397|15395|15392.7|15390.7|60
1642164250000|2022-01-14 12:44:10|15397.2|15395.2|15396|15394|15397.2|15395.2|15394.9|15392.9|54
1642164260000|2022-01-14 12:44:20|15396.5|15394.5|15391.9|15389.9|15396.5|15394.5|15391.8|15389.8|63
1642164270000|2022-01-14 12:44:30|15391.5|15389.5|15392.2|15390.2|15392.8|15390.8|15391.5|15389.5|34
1642164280000|2022-01-14 12:44:40|15392|15390|15392.5|15390.5|15394.2|15392.2|15391.3|15389.3|79
1642164290000|2022-01-14 12:44:50|15392|15390|15394.9|15392.9|15397.9|15395.9|15392|15390|73
1642164300000|2022-01-14 12:45:00|15395.3|15393.3|15402.9|15400.9|15402.9|15400.9|15395.3|15393.3|84
1642164310000|2022-01-14 12:45:10|15403|15401|15404.5|15402.5|15407.3|15405.3|15402.8|15400.8|155
1642164320000|2022-01-14 12:45:20|15404.4|15402.4|15405.5|15403.5|15405.5|15403.5|15402.9|15400.9|69
1642164330000|2022-01-14 12:45:30|15405.3|15403.3|15406|15404|15407.2|15405.2|15405|15403|58
1642164340000|2022-01-14 12:45:40|15406.2|15404.2|15403.7|15401.7|15406.2|15404.2|15402.3|15400.3|52
1642164350000|2022-01-14 12:45:50|15403.5|15401.5|15405.2|15403.2|15405.4|15403.4|15403.4|15401.4|45
1642164360000|2022-01-14 12:46:00|15404.7|15402.7|15407.8|15405.8|15407.9|15405.9|15404.5|15402.5|50
1642164370000|2022-01-14 12:46:10|15407.9|15405.9|15406.7|15404.7|15407.9|15405.9|15405.7|15403.7|40
1642164380000|2022-01-14 12:46:20|15406.3|15404.3|15400.3|15398.3|15406.3|15404.3|15400|15398|77
1642164390000|2022-01-14 12:46:30|15400.2|15398.2|15402|15400|15403|15401|15400|15398|48
1642164400000|2022-01-14 12:46:40|15402.2|15400.2|15407|15405|15407.2|15405.2|15401.9|15399.9|67
1642164410000|2022-01-14 12:46:50|15407.2|15405.2|15407.7|15405.7|15409|15407|15406.7|15404.7|24
1642164420000|2022-01-14 12:47:00|15405.8|15403.8|15407.2|15405.2|15407.2|15405.2|15404.9|15402.9|55
1642164430000|2022-01-14 12:47:10|15407.5|15405.5|15404.3|15402.3|15407.5|15405.5|15403.9|15401.9|63
1642164440000|2022-01-14 12:47:20|15404.2|15402.2|15399|15397|15405|15403|15399|15397|43
1642164450000|2022-01-14 12:47:30|15398.9|15396.9|15394.7|15392.7|15399|15397|15393.8|15391.8|101
1642164460000|2022-01-14 12:47:40|15395|15393|15394|15392|15396.3|15394.3|15393.3|15391.3|76
1642164470000|2022-01-14 12:47:50|15394.2|15392.2|15396.3|15394.3|15397.5|15395.5|15393.5|15391.5|50
1642164480000|2022-01-14 12:48:00|15396.4|15394.4|15398.5|15396.5|15400.8|15398.8|15395.9|15393.9|60
1642164490000|2022-01-14 12:48:10|15399.2|15397.2|15397.3|15395.3|15399.2|15397.2|15396.7|15394.7|54
1642164500000|2022-01-14 12:48:20|15397.4|15395.4|15395.3|15393.3|15397.8|15395.8|15395.2|15393.2|54
1642164510000|2022-01-14 12:48:30|15395.2|15393.2|15399.8|15397.8|15400.8|15398.8|15393.2|15391.2|129
1642164520000|2022-01-14 12:48:40|15399.9|15397.9|15402.7|15400.7|15404.3|15402.3|15398.9|15396.9|64
1642164530000|2022-01-14 12:48:50|15402.8|15400.8|15404.3|15402.3|15404.4|15402.4|15401.8|15399.8|41
1642164540000|2022-01-14 12:49:00|15404.2|15402.2|15404.5|15402.5|15405.9|15403.9|15403|15401|68
1642164550000|2022-01-14 12:49:10|15404.4|15402.4|15397.2|15395.2|15404.4|15402.4|15396.9|15394.9|118
1642164560000|2022-01-14 12:49:20|15397|15395|15394.4|15392.4|15399.2|15397.2|15394|15392|75
1642164570000|2022-01-14 12:49:30|15394.2|15392.2|15395.7|15393.7|15395.9|15393.9|15392.9|15390.9|71
1642164580000|2022-01-14 12:49:40|15394.5|15392.5|15397.3|15395.3|15398.3|15396.3|15393.8|15391.8|62
1642164590000|2022-01-14 12:49:50|15397.2|15395.2|15401|15399|15401|15399|15396.8|15394.8|41
1642164600000|2022-01-14 12:50:00|15400.8|15398.8|15399|15397|15401.3|15399.3|15398.4|15396.4|41
1642164610000|2022-01-14 12:50:10|15398.8|15396.8|15399.8|15397.8|15400.2|15398.2|15397.2|15395.2|60
1642164620000|2022-01-14 12:50:20|15399.7|15397.7|15397.9|15395.9|15399.9|15397.9|15397.4|15395.4|12
1642164630000|2022-01-14 12:50:30|15398|15396|15395.5|15393.5|15398.2|15396.2|15395.4|15393.4|16
1642164640000|2022-01-14 12:50:40|15395.4|15393.4|15395|15393|15397.3|15395.3|15394.4|15392.4|15
1642164650000|2022-01-14 12:50:50|15394.9|15392.9|15397.4|15395.4|15400|15398|15394.9|15392.9|18
1642164660000|2022-01-14 12:51:00|15398.9|15396.9|15401.5|15399.5|15401.5|15399.5|15398.8|15396.8|36
1642164670000|2022-01-14 12:51:10|15401.8|15399.8|15400.3|15398.3|15401.9|15399.9|15400|15398|24
1642164680000|2022-01-14 12:51:20|15400.2|15398.2|15402|15400|15402|15400|15398.4|15396.4|75
1642164690000|2022-01-14 12:51:30|15402.4|15400.4|15400.9|15398.9|15402.4|15400.4|15400.3|15398.3|9
1642164700000|2022-01-14 12:51:40|15401|15399|15399.7|15397.7|15401.7|15399.7|15397.2|15395.2|30
1642164710000|2022-01-14 12:51:50|15399.5|15397.5|15400.3|15398.3|15401.3|15399.3|15398.8|15396.8|35
1642164720000|2022-01-14 12:52:00|15400.2|15398.2|15401.8|15399.8|15404.9|15402.9|15400.2|15398.2|63
1642164730000|2022-01-14 12:52:10|15401|15399|15401.4|15399.4|15401.9|15399.9|15400.4|15398.4|26
1642164740000|2022-01-14 12:52:20|15400.9|15398.9|15395.8|15393.8|15401.2|15399.2|15395.8|15393.8|110
1642164750000|2022-01-14 12:52:30|15395.7|15393.7|15395.9|15393.9|15397.4|15395.4|15395.4|15393.4|31
1642164760000|2022-01-14 12:52:40|15395.7|15393.7|15396.8|15394.8|15398.2|15396.2|15395.7|15393.7|63
1642164770000|2022-01-14 12:52:50|15396.7|15394.7|15400.2|15398.2|15400.2|15398.2|15396.7|15394.7|22
1642164780000|2022-01-14 12:53:00|15400.3|15398.3|15399.4|15397.4|15402|15400|15398|15396|63
1642164790000|2022-01-14 12:53:10|15399.2|15397.2|15399.2|15397.2|15399.4|15397.4|15396.9|15394.9|25
1642164800000|2022-01-14 12:53:20|15399.7|15397.7|15403.5|15401.5|15403.5|15401.5|15399.4|15397.4|29
1642164810000|2022-01-14 12:53:30|15403.8|15401.8|15398.4|15396.4|15404.2|15402.2|15397.8|15395.8|41
1642164820000|2022-01-14 12:53:40|15398.3|15396.3|15396.7|15394.7|15398.3|15396.3|15395.3|15393.3|28
1642164830000|2022-01-14 12:53:50|15396.9|15394.9|15397.2|15395.2|15398.4|15396.4|15396.5|15394.5|10
1642164840000|2022-01-14 12:54:00|15399|15397|15391.9|15389.9|15399.5|15397.5|15391.9|15389.9|209
1642164850000|2022-01-14 12:54:10|15390.9|15388.9|15385.2|15383.2|15391|15389|15384.4|15382.4|337
1642164860000|2022-01-14 12:54:20|15385.3|15383.3|15384.5|15382.5|15386|15384|15384|15382|203
1642164870000|2022-01-14 12:54:30|15384.7|15382.7|15382.7|15380.7|15385.5|15383.5|15382.4|15380.4|224
1642164880000|2022-01-14 12:54:40|15382.4|15380.4|15386.4|15384.4|15387.9|15385.9|15381.9|15379.9|172
1642164890000|2022-01-14 12:54:50|15386.5|15384.5|15383.7|15381.7|15388.4|15386.4|15383.4|15381.4|98
1642164900000|2022-01-14 12:55:00|15383.8|15381.8|15389.2|15387.2|15390|15388|15383.7|15381.7|126
1642164910000|2022-01-14 12:55:10|15388.9|15386.9|15381.7|15379.7|15388.9|15386.9|15381.2|15379.2|101
1642164920000|2022-01-14 12:55:20|15381.5|15379.5|15382.5|15380.5|15386.9|15384.9|15381.5|15379.5|151
1642164930000|2022-01-14 12:55:30|15382.7|15380.7|15376.8|15374.8|15383.4|15381.4|15376.8|15374.8|192
1642164940000|2022-01-14 12:55:40|15377|15375|15372.9|15370.9|15377.7|15375.7|15372.2|15370.2|252
1642164950000|2022-01-14 12:55:50|15373|15371|15379|15377|15379.9|15377.9|15372.7|15370.7|161
1642164960000|2022-01-14 12:56:00|15379.4|15377.4|15373.8|15371.8|15379.9|15377.9|15373.8|15371.8|111
1642164970000|2022-01-14 12:56:10|15373.9|15371.9|15371.9|15369.9|15374|15372|15371.3|15369.3|171
1642164980000|2022-01-14 12:56:20|15371.8|15369.8|15376.7|15374.7|15376.7|15374.7|15369|15367|117
1642164990000|2022-01-14 12:56:30|15376.8|15374.8|15373|15371|15376.9|15374.9|15372.7|15370.7|51
1642165000000|2022-01-14 12:56:40|15372.9|15370.9|15369.3|15367.3|15375.4|15373.4|15369.2|15367.2|67
1642165010000|2022-01-14 12:56:50|15369.4|15367.4|15371.8|15369.8|15374.5|15372.5|15369.4|15367.4|93
1642165020000|2022-01-14 12:57:00|15371.7|15369.7|15371.3|15369.3|15375.4|15373.4|15370.9|15368.9|98
1642165030000|2022-01-14 12:57:10|15371.4|15369.4|15374.5|15372.5|15376|15374|15370.4|15368.4|104
1642165040000|2022-01-14 12:57:20|15374.2|15372.2|15375.3|15373.3|15376.8|15374.8|15374.2|15372.2|57
1642165050000|2022-01-14 12:57:30|15375.7|15373.7|15376.3|15374.3|15377|15375|15375.7|15373.7|64
1642165060000|2022-01-14 12:57:40|15376.4|15374.4|15376.5|15374.5|15376.7|15374.7|15375.3|15373.3|27
1642165070000|2022-01-14 12:57:50|15376.7|15374.7|15371.5|15369.5|15377.2|15375.2|15370.9|15368.9|98
1642165080000|2022-01-14 12:58:00|15371.9|15369.9|15373.3|15371.3|15373.3|15371.3|15370.5|15368.5|104
1642165090000|2022-01-14 12:58:10|15373.2|15371.2|15363|15361|15373.8|15371.8|15363|15361|317
1642165100000|2022-01-14 12:58:20|15362.9|15360.9|15365.2|15363.2|15365.3|15363.3|15362.9|15360.9|53
1642165110000|2022-01-14 12:58:30|15365|15363|15363|15361|15366.5|15364.5|15363|15361|59
1642165120000|2022-01-14 12:58:40|15362.9|15360.9|15359|15357|15363.4|15361.4|15356.7|15354.7|265
1642165130000|2022-01-14 12:58:50|15358.9|15356.9|15354.7|15352.7|15359.3|15357.3|15352.9|15350.9|212
1642165140000|2022-01-14 12:59:00|15354.4|15352.4|15339.2|15337.2|15355.2|15353.2|15338.7|15336.7|622
1642165150000|2022-01-14 12:59:10|15339.7|15337.7|15339.9|15337.9|15341.5|15339.5|15338.2|15336.2|254
1642165160000|2022-01-14 12:59:20|15339.8|15337.8|15347.8|15345.8|15349.7|15347.7|15337.9|15335.9|291
1642165170000|2022-01-14 12:59:30|15347.9|15345.9|15347.9|15345.9|15351|15349|15345.3|15343.3|155
1642165180000|2022-01-14 12:59:40|15347.8|15345.8|15337.7|15335.7|15348.3|15346.3|15336.4|15334.4|283
1642165190000|2022-01-14 12:59:50|15338.2|15336.2|15334.5|15332.5|15338.3|15336.3|15332.7|15330.7|149
1642165200000|2022-01-14 13:00:00|15334.7|15332.7|15349.2|15347.2|15349.3|15347.3|15334.7|15332.7|462
1642165210000|2022-01-14 13:00:10|15349.3|15347.3|15336|15334|15350.3|15348.3|15334.9|15332.9|398
1642165220000|2022-01-14 13:00:20|15336.3|15334.3|15337.8|15335.8|15342|15340|15336.2|15334.2|275
1642165230000|2022-01-14 13:00:30|15339.4|15337.4|15328.5|15326.5|15342.9|15340.9|15325.7|15323.7|486
1642165240000|2022-01-14 13:00:40|15328.4|15326.4|15333|15331|15333|15331|15327|15325|235
1642165250000|2022-01-14 13:00:50|15333.2|15331.2|15326.4|15324.4|15333.4|15331.4|15324.2|15322.2|271
1642165260000|2022-01-14 13:01:00|15325.3|15323.3|15330.8|15328.8|15334.7|15332.7|15324.2|15322.2|302
1642165270000|2022-01-14 13:01:10|15329.5|15327.5|15334.8|15332.8|15335|15333|15325.4|15323.4|204
1642165280000|2022-01-14 13:01:20|15334.9|15332.9|15338.8|15336.8|15345.9|15343.9|15334.9|15332.9|296
1642165290000|2022-01-14 13:01:30|15338.7|15336.7|15343.4|15341.4|15344.7|15342.7|15338.5|15336.5|138
1642165300000|2022-01-14 13:01:40|15343.5|15341.5|15346|15344|15346.9|15344.9|15341.2|15339.2|112
1642165310000|2022-01-14 13:01:50|15345.5|15343.5|15349.4|15347.4|15349.7|15347.7|15345|15343|153
1642165320000|2022-01-14 13:02:00|15349.2|15347.2|15344.8|15342.8|15352.9|15350.9|15344.8|15342.8|252
1642165330000|2022-01-14 13:02:10|15344.7|15342.7|15350.3|15348.3|15351.5|15349.5|15342.9|15340.9|113
1642165340000|2022-01-14 13:02:20|15348.5|15346.5|15351.5|15349.5|15351.5|15349.5|15346|15344|215
1642165350000|2022-01-14 13:02:30|15350.9|15348.9|15341.2|15339.2|15352.5|15350.5|15341|15339|145
1642165360000|2022-01-14 13:02:40|15341.3|15339.3|15345.2|15343.2|15346|15344|15341.3|15339.3|127
1642165370000|2022-01-14 13:02:50|15344.9|15342.9|15346.9|15344.9|15349.2|15347.2|15344.9|15342.9|81
1642165380000|2022-01-14 13:03:00|15346.7|15344.7|15351.8|15349.8|15353.3|15351.3|15346.5|15344.5|243
1642165390000|2022-01-14 13:03:10|15351.9|15349.9|15351.8|15349.8|15355|15353|15351|15349|145
1642165400000|2022-01-14 13:03:20|15351.9|15349.9|15349.5|15347.5|15352.4|15350.4|15347.4|15345.4|142
1642165410000|2022-01-14 13:03:30|15349.3|15347.3|15352.2|15350.2|15357.5|15355.5|15349.3|15347.3|159
1642165420000|2022-01-14 13:03:40|15352.4|15350.4|15357.4|15355.4|15357.4|15355.4|15352.4|15350.4|90
1642165430000|2022-01-14 13:03:50|15357.3|15355.3|15358|15356|15358.4|15356.4|15355.9|15353.9|85
1642165440000|2022-01-14 13:04:00|15358.2|15356.2|15355.3|15353.3|15358.7|15356.7|15355.2|15353.2|187
1642165450000|2022-01-14 13:04:10|15354.7|15352.7|15349.4|15347.4|15355.3|15353.3|15347.8|15345.8|161
1642165460000|2022-01-14 13:04:20|15349.3|15347.3|15355|15353|15355.2|15353.2|15348.2|15346.2|67
1642165470000|2022-01-14 13:04:30|15355.8|15353.8|15352.5|15350.5|15356.2|15354.2|15351.9|15349.9|100
1642165480000|2022-01-14 13:04:40|15352.7|15350.7|15354|15352|15354|15352|15350.9|15348.9|63
1642165490000|2022-01-14 13:04:50|15353.9|15351.9|15356.7|15354.7|15357.9|15355.9|15353|15351|86
1642165500000|2022-01-14 13:05:00|15356.5|15354.5|15359.9|15357.9|15360.4|15358.4|15355.2|15353.2|119
1642165510000|2022-01-14 13:05:10|15359.8|15357.8|15356.5|15354.5|15361.3|15359.3|15355.9|15353.9|215
1642165520000|2022-01-14 13:05:20|15356.3|15354.3|15361.9|15359.9|15362.7|15360.7|15355.5|15353.5|77
1642165530000|2022-01-14 13:05:30|15361.8|15359.8|15351.7|15349.7|15364.2|15362.2|15351.7|15349.7|333
1642165540000|2022-01-14 13:05:40|15351.5|15349.5|15343.8|15341.8|15352|15350|15342.3|15340.3|243
1642165550000|2022-01-14 13:05:50|15343|15341|15348.8|15346.8|15349.7|15347.7|15342.3|15340.3|121
1642165560000|2022-01-14 13:06:00|15349.2|15347.2|15354.3|15352.3|15354.4|15352.4|15347.8|15345.8|62
1642165570000|2022-01-14 13:06:10|15353.9|15351.9|15359.3|15357.3|15359.7|15357.7|15353.5|15351.5|49
1642165580000|2022-01-14 13:06:20|15359.4|15357.4|15353.7|15351.7|15360.9|15358.9|15353.7|15351.7|95
1642165590000|2022-01-14 13:06:30|15353.5|15351.5|15358.4|15356.4|15359.4|15357.4|15353.5|15351.5|25
1642165600000|2022-01-14 13:06:40|15358.5|15356.5|15359.8|15357.8|15360.4|15358.4|15358|15356|53
1642165610000|2022-01-14 13:06:50|15360|15358|15358.5|15356.5|15360.9|15358.9|15357.9|15355.9|89
1642165620000|2022-01-14 13:07:00|15358.7|15356.7|15366.5|15364.5|15367.8|15365.8|15358.4|15356.4|162
1642165630000|2022-01-14 13:07:10|15366.4|15364.4|15367.4|15365.4|15368.5|15366.5|15364.4|15362.4|69
1642165640000|2022-01-14 13:07:20|15368.3|15366.3|15368|15366|15368.5|15366.5|15366.3|15364.3|72
1642165650000|2022-01-14 13:07:30|15367.4|15365.4|15365.3|15363.3|15369.7|15367.7|15363.8|15361.8|157
1642165660000|2022-01-14 13:07:40|15365.2|15363.2|15366.8|15364.8|15366.8|15364.8|15362.5|15360.5|174
1642165670000|2022-01-14 13:07:50|15366.7|15364.7|15368.5|15366.5|15368.7|15366.7|15364.3|15362.3|92
1642165680000|2022-01-14 13:08:00|15369.4|15367.4|15369.8|15367.8|15371.4|15369.4|15368.3|15366.3|122
1642165690000|2022-01-14 13:08:10|15369.7|15367.7|15365.7|15363.7|15369.8|15367.8|15363.7|15361.7|56
1642165700000|2022-01-14 13:08:20|15365.4|15363.4|15372.2|15370.2|15372.2|15370.2|15363.4|15361.4|137
1642165710000|2022-01-14 13:08:30|15372.3|15370.3|15366.7|15364.7|15373.8|15371.8|15366.7|15364.7|167
1642165720000|2022-01-14 13:08:40|15366.8|15364.8|15370.8|15368.8|15371.3|15369.3|15365.5|15363.5|80
1642165730000|2022-01-14 13:08:50|15370.5|15368.5|15372.5|15370.5|15374.7|15372.7|15370.3|15368.3|89
1642165740000|2022-01-14 13:09:00|15372.4|15370.4|15372|15370|15373.5|15371.5|15368.4|15366.4|53
1642165750000|2022-01-14 13:09:10|15371.8|15369.8|15370.2|15368.2|15375.3|15373.3|15369.8|15367.8|87
1642165760000|2022-01-14 13:09:20|15369.7|15367.7|15365.9|15363.9|15369.7|15367.7|15365.9|15363.9|59
1642165770000|2022-01-14 13:09:30|15366.5|15364.5|15368.8|15366.8|15368.8|15366.8|15364.9|15362.9|112
1642165780000|2022-01-14 13:09:40|15367.2|15365.2|15363.7|15361.7|15367.3|15365.3|15361.8|15359.8|116
1642165790000|2022-01-14 13:09:50|15363.8|15361.8|15365|15363|15365.2|15363.2|15363.3|15361.3|37
1642165800000|2022-01-14 13:10:00|15365.2|15363.2|15363.7|15361.7|15365.7|15363.7|15362|15360|52
1642165810000|2022-01-14 13:10:10|15363.9|15361.9|15357.3|15355.3|15364.9|15362.9|15357.3|15355.3|98
1642165820000|2022-01-14 13:10:20|15357.2|15355.2|15354.3|15352.3|15357.2|15355.2|15351.2|15349.2|164
1642165830000|2022-01-14 13:10:30|15354.4|15352.4|15362.3|15360.3|15362.9|15360.9|15353.5|15351.5|105
1642165840000|2022-01-14 13:10:40|15362.8|15360.8|15364|15362|15365.2|15363.2|15361.9|15359.9|44
1642165850000|2022-01-14 13:10:50|15364.2|15362.2|15362.4|15360.4|15364.3|15362.3|15361.2|15359.2|44
1642165860000|2022-01-14 13:11:00|15362.3|15360.3|15366|15364|15366|15364|15361.7|15359.7|47
1642165870000|2022-01-14 13:11:10|15365.8|15363.8|15371.7|15369.7|15372|15370|15364.4|15362.4|111
1642165880000|2022-01-14 13:11:20|15371.5|15369.5|15373.2|15371.2|15373.2|15371.2|15370.8|15368.8|40
1642165890000|2022-01-14 13:11:30|15373.5|15371.5|15372.7|15370.7|15373.5|15371.5|15370.5|15368.5|55
1642165900000|2022-01-14 13:11:40|15372.5|15370.5|15373.8|15371.8|15373.9|15371.9|15371.3|15369.3|41
1642165910000|2022-01-14 13:11:50|15373.4|15371.4|15373.8|15371.8|15374.3|15372.3|15372.4|15370.4|68
1642165920000|2022-01-14 13:12:00|15373.4|15371.4|15374.4|15372.4|15375|15373|15373.4|15371.4|32
1642165930000|2022-01-14 13:12:10|15374.3|15372.3|15370.9|15368.9|15375.7|15373.7|15370.9|15368.9|85
1642165940000|2022-01-14 13:12:20|15370.2|15368.2|15364.5|15362.5|15370.2|15368.2|15360|15358|248
1642165950000|2022-01-14 13:12:30|15365.3|15363.3|15363.7|15361.7|15367.3|15365.3|15363.7|15361.7|72
1642165960000|2022-01-14 13:12:40|15363.5|15361.5|15362.2|15360.2|15363.5|15361.5|15360.3|15358.3|75
1642165970000|2022-01-14 13:12:50|15362.5|15360.5|15361.3|15359.3|15363.2|15361.2|15357.3|15355.3|146
1642165980000|2022-01-14 13:13:00|15361.9|15359.9|15363.5|15361.5|15364.2|15362.2|15361.9|15359.9|71
1642165990000|2022-01-14 13:13:10|15363.7|15361.7|15362.7|15360.7|15364.7|15362.7|15362|15360|38
1642166000000|2022-01-14 13:13:20|15362.8|15360.8|15354.5|15352.5|15362.8|15360.8|15353.9|15351.9|83
1642166010000|2022-01-14 13:13:30|15354.8|15352.8|15356.2|15354.2|15359.8|15357.8|15354.3|15352.3|79
1642166020000|2022-01-14 13:13:40|15356.3|15354.3|15357.2|15355.2|15358.9|15356.9|15355.5|15353.5|44
1642166030000|2022-01-14 13:13:50|15357.3|15355.3|15358.2|15356.2|15358.5|15356.5|15355.4|15353.4|33
1642166040000|2022-01-14 13:14:00|15359.5|15357.5|15360.7|15358.7|15361.2|15359.2|15358.8|15356.8|82
1642166050000|2022-01-14 13:14:10|15360.8|15358.8|15358.9|15356.9|15362.2|15360.2|15358.2|15356.2|31
1642166060000|2022-01-14 13:14:20|15359|15357|15352.2|15350.2|15359.7|15357.7|15352.2|15350.2|60
1642166070000|2022-01-14 13:14:30|15352|15350|15352.3|15350.3|15354.8|15352.8|15351.9|15349.9|44
1642166080000|2022-01-14 13:14:40|15352.2|15350.2|15354.4|15352.4|15354.8|15352.8|15352|15350|52
1642166090000|2022-01-14 13:14:50|15353.7|15351.7|15356|15354|15356|15354|15352.8|15350.8|60
1642166100000|2022-01-14 13:15:00|15356.2|15354.2|15361.4|15359.4|15363.3|15361.3|15355.9|15353.9|83
1642166110000|2022-01-14 13:15:10|15361.3|15359.3|15361.8|15359.8|15362|15360|15357.3|15355.3|75
1642166120000|2022-01-14 13:15:20|15361.5|15359.5|15360.9|15358.9|15361.9|15359.9|15358.2|15356.2|41
1642166130000|2022-01-14 13:15:30|15360.8|15358.8|15363.7|15361.7|15365.5|15363.5|15360.4|15358.4|42
1642166140000|2022-01-14 13:15:40|15363.5|15361.5|15362.8|15360.8|15364.8|15362.8|15362.4|15360.4|51
1642166150000|2022-01-14 13:15:50|15362.3|15360.3|15362.2|15360.2|15362.3|15360.3|15359.5|15357.5|75
1642166160000|2022-01-14 13:16:00|15362.5|15360.5|15367.9|15365.9|15368.5|15366.5|15361.9|15359.9|97
1642166170000|2022-01-14 13:16:10|15368|15366|15369|15367|15369.7|15367.7|15367.9|15365.9|41
1642166180000|2022-01-14 13:16:20|15369.3|15367.3|15375|15373|15375.9|15373.9|15368.8|15366.8|209
1642166190000|2022-01-14 13:16:30|15374.9|15372.9|15376|15374|15376|15374|15372.8|15370.8|74
1642166200000|2022-01-14 13:16:40|15376.3|15374.3|15375.9|15373.9|15376.4|15374.4|15374.3|15372.3|79
1642166210000|2022-01-14 13:16:50|15376|15374|15379.8|15377.8|15380|15378|15375.9|15373.9|159
1642166220000|2022-01-14 13:17:00|15380|15378|15383|15381|15383.5|15381.5|15379.4|15377.4|156
1642166230000|2022-01-14 13:17:10|15383.4|15381.4|15389.8|15387.8|15391.3|15389.3|15383|15381|338
1642166240000|2022-01-14 13:17:20|15389.9|15387.9|15388.5|15386.5|15391.9|15389.9|15388|15386|146
1642166250000|2022-01-14 13:17:30|15388.8|15386.8|15391.3|15389.3|15391.9|15389.9|15385.9|15383.9|173
1642166260000|2022-01-14 13:17:40|15391.2|15389.2|15389.8|15387.8|15392.2|15390.2|15387.7|15385.7|95
1642166270000|2022-01-14 13:17:50|15389.3|15387.3|15391.7|15389.7|15392.7|15390.7|15388.5|15386.5|108
1642166280000|2022-01-14 13:18:00|15391|15389|15389.4|15387.4|15391.5|15389.5|15387|15385|103
1642166290000|2022-01-14 13:18:10|15389.5|15387.5|15386.2|15384.2|15389.7|15387.7|15385.8|15383.8|72
1642166300000|2022-01-14 13:18:20|15386|15384|15383.3|15381.3|15387.3|15385.3|15381.9|15379.9|91
1642166310000|2022-01-14 13:18:30|15383.7|15381.7|15386|15384|15386.7|15384.7|15382.4|15380.4|128
1642166320000|2022-01-14 13:18:40|15385.8|15383.8|15379.8|15377.8|15386.3|15384.3|15378.7|15376.7|207
1642166330000|2022-01-14 13:18:50|15379.9|15377.9|15380.4|15378.4|15380.7|15378.7|15377.2|15375.2|104
1642166340000|2022-01-14 13:19:00|15380.3|15378.3|15376.3|15374.3|15382.4|15380.4|15374.8|15372.8|96
1642166350000|2022-01-14 13:19:10|15376.2|15374.2|15372|15370|15376.9|15374.9|15371.4|15369.4|249
1642166360000|2022-01-14 13:19:20|15372.3|15370.3|15373.2|15371.2|15373.4|15371.4|15371.3|15369.3|60
1642166370000|2022-01-14 13:19:30|15373.3|15371.3|15374.2|15372.2|15374.3|15372.3|15372.9|15370.9|20
1642166380000|2022-01-14 13:19:40|15373.9|15371.9|15377.9|15375.9|15378.5|15376.5|15372.8|15370.8|82
1642166390000|2022-01-14 13:19:50|15377.8|15375.8|15376.8|15374.8|15379.8|15377.8|15376.2|15374.2|69
1642166400000|2022-01-14 13:20:00|15376.9|15374.9|15379.2|15377.2|15379.5|15377.5|15376.2|15374.2|63
1642166410000|2022-01-14 13:20:10|15379.9|15377.9|15382.5|15380.5|15382.5|15380.5|15377.4|15375.4|93
1642166420000|2022-01-14 13:20:20|15382.8|15380.8|15382.9|15380.9|15386.2|15384.2|15382.3|15380.3|81
1642166430000|2022-01-14 13:20:30|15382.8|15380.8|15383.2|15381.2|15383.4|15381.4|15380.2|15378.2|59
1642166440000|2022-01-14 13:20:40|15382.9|15380.9|15379.8|15377.8|15382.9|15380.9|15377.5|15375.5|56
1642166450000|2022-01-14 13:20:50|15379.4|15377.4|15377.8|15375.8|15379.4|15377.4|15377.3|15375.3|33
1642166460000|2022-01-14 13:21:00|15378.4|15376.4|15384.2|15382.2|15384.3|15382.3|15378.2|15376.2|95
1642166470000|2022-01-14 13:21:10|15383.8|15381.8|15385|15383|15387.3|15385.3|15383.3|15381.3|116
1642166480000|2022-01-14 13:21:20|15384.9|15382.9|15386.5|15384.5|15386.9|15384.9|15384.4|15382.4|28
1642166490000|2022-01-14 13:21:30|15386.4|15384.4|15383.7|15381.7|15386.7|15384.7|15383.7|15381.7|59
1642166500000|2022-01-14 13:21:40|15383|15381|15381.9|15379.9|15383.9|15381.9|15381.7|15379.7|42
1642166510000|2022-01-14 13:21:50|15382.7|15380.7|15382.4|15380.4|15383|15381|15382.2|15380.2|30
1642166520000|2022-01-14 13:22:00|15382.5|15380.5|15380.4|15378.4|15384.5|15382.5|15380|15378|71
1642166530000|2022-01-14 13:22:10|15381|15379|15375.5|15373.5|15381.2|15379.2|15372.9|15370.9|214
1642166540000|2022-01-14 13:22:20|15375.4|15373.4|15379.4|15377.4|15379.4|15377.4|15375.4|15373.4|84
1642166550000|2022-01-14 13:22:30|15379.5|15377.5|15381.5|15379.5|15381.8|15379.8|15379.4|15377.4|38
1642166560000|2022-01-14 13:22:40|15381.4|15379.4|15389.3|15387.3|15391|15389|15381.3|15379.3|136
1642166570000|2022-01-14 13:22:50|15389.4|15387.4|15391.5|15389.5|15392.9|15390.9|15388.9|15386.9|110
1642166580000|2022-01-14 13:23:00|15391.7|15389.7|15389.8|15387.8|15392.4|15390.4|15389.4|15387.4|47
1642166590000|2022-01-14 13:23:10|15389.5|15387.5|15392|15390|15392.8|15390.8|15389.5|15387.5|54
1642166600000|2022-01-14 13:23:20|15392.2|15390.2|15384.5|15382.5|15392.2|15390.2|15384.3|15382.3|137
1642166610000|2022-01-14 13:23:30|15384.3|15382.3|15387.4|15385.4|15388.8|15386.8|15383.2|15381.2|64
1642166620000|2022-01-14 13:23:40|15387.5|15385.5|15386.9|15384.9|15387.7|15385.7|15385.7|15383.7|24
1642166630000|2022-01-14 13:23:50|15387|15385|15386.9|15384.9|15387.5|15385.5|15385.9|15383.9|43
1642166640000|2022-01-14 13:24:00|15386.4|15384.4|15391.2|15389.2|15391.4|15389.4|15386|15384|45
1642166650000|2022-01-14 13:24:10|15391.4|15389.4|15389|15387|15392.4|15390.4|15387.9|15385.9|35
1642166660000|2022-01-14 13:24:20|15389.2|15387.2|15390.2|15388.2|15391.3|15389.3|15388|15386|44
1642166670000|2022-01-14 13:24:30|15389|15387|15390.5|15388.5|15390.7|15388.7|15389|15387|23
1642166680000|2022-01-14 13:24:40|15389.7|15387.7|15391.8|15389.8|15392|15390|15389.2|15387.2|29
1642166690000|2022-01-14 13:24:50|15391|15389|15392.7|15390.7|15393|15391|15391|15389|34
1642166700000|2022-01-14 13:25:00|15393.5|15391.5|15389.7|15387.7|15393.8|15391.8|15389.3|15387.3|89
1642166710000|2022-01-14 13:25:10|15389.5|15387.5|15395.8|15393.8|15396.5|15394.5|15389.3|15387.3|164
1642166720000|2022-01-14 13:25:20|15395.7|15393.7|15390.3|15388.3|15395.7|15393.7|15389.8|15387.8|70
1642166730000|2022-01-14 13:25:30|15390.2|15388.2|15389.2|15387.2|15390.3|15388.3|15388.2|15386.2|63
1642166740000|2022-01-14 13:25:40|15389.3|15387.3|15386.9|15384.9|15389.3|15387.3|15386.8|15384.8|68
1642166750000|2022-01-14 13:25:50|15387|15385|15385.7|15383.7|15387|15385|15385.3|15383.3|113
1642166760000|2022-01-14 13:26:00|15385.4|15383.4|15382.9|15380.9|15385.7|15383.7|15380.2|15378.2|107
1642166770000|2022-01-14 13:26:10|15382.4|15380.4|15383.2|15381.2|15383.3|15381.3|15381.4|15379.4|64
1642166780000|2022-01-14 13:26:20|15384.9|15382.9|15387.8|15385.8|15389.3|15387.3|15384.9|15382.9|69
1642166790000|2022-01-14 13:26:30|15387.7|15385.7|15383.4|15381.4|15388.5|15386.5|15383.3|15381.3|34
1642166800000|2022-01-14 13:26:40|15383.3|15381.3|15386|15384|15386.5|15384.5|15382|15380|59
1642166810000|2022-01-14 13:26:50|15385.9|15383.9|15383.3|15381.3|15386|15384|15382.4|15380.4|40
1642166820000|2022-01-14 13:27:00|15383.2|15381.2|15377.8|15375.8|15383.7|15381.7|15377.8|15375.8|99
1642166830000|2022-01-14 13:27:10|15377.9|15375.9|15369.9|15367.9|15377.9|15375.9|15369.7|15367.7|181
1642166840000|2022-01-14 13:27:20|15369.8|15367.8|15368|15366|15369.9|15367.9|15366.9|15364.9|160
1642166850000|2022-01-14 13:27:30|15367.5|15365.5|15376.2|15374.2|15376.5|15374.5|15367.2|15365.2|157
1642166860000|2022-01-14 13:27:40|15376.4|15374.4|15380.7|15378.7|15383.2|15381.2|15376.2|15374.2|120
1642166870000|2022-01-14 13:27:50|15380.5|15378.5|15381.8|15379.8|15384|15382|15380.4|15378.4|83
1642166880000|2022-01-14 13:28:00|15382.3|15380.3|15373.8|15371.8|15382.3|15380.3|15373.2|15371.2|115
1642166890000|2022-01-14 13:28:10|15373.9|15371.9|15364.5|15362.5|15373.9|15371.9|15364.4|15362.4|148
1642166900000|2022-01-14 13:28:20|15365|15363|15368.3|15366.3|15369.8|15367.8|15364.8|15362.8|90
1642166910000|2022-01-14 13:28:30|15368|15366|15367.4|15365.4|15368|15366|15365.3|15363.3|59
1642166920000|2022-01-14 13:28:40|15366.7|15364.7|15369.5|15367.5|15369.5|15367.5|15366.3|15364.3|93
1642166930000|2022-01-14 13:28:50|15369.7|15367.7|15367.5|15365.5|15369.9|15367.9|15367.5|15365.5|42
1642166940000|2022-01-14 13:29:00|15367.4|15365.4|15368.9|15366.9|15369|15367|15365.8|15363.8|66
1642166950000|2022-01-14 13:29:10|15369|15367|15370.3|15368.3|15371|15369|15367.3|15365.3|47
1642166960000|2022-01-14 13:29:20|15370.4|15368.4|15371.8|15369.8|15377.2|15375.2|15370.4|15368.4|43
1642166970000|2022-01-14 13:29:30|15371.9|15369.9|15378.3|15376.3|15378.5|15376.5|15371.8|15369.8|19
1642166980000|2022-01-14 13:29:40|15378.2|15376.2|15378.2|15376.2|15378.2|15376.2|15375.4|15373.4|42
1642166990000|2022-01-14 13:29:50|15378|15376|15375.8|15373.8|15379.2|15377.2|15374.9|15372.9|31
1642167000000|2022-01-14 13:30:00|15375.3|15373.3|15383.9|15381.9|15386.3|15384.3|15375|15373|119
1642167010000|2022-01-14 13:30:10|15384|15382|15389.7|15387.7|15389.7|15387.7|15381.9|15379.9|213
1642167020000|2022-01-14 13:30:20|15389.8|15387.8|15394.8|15392.8|15399.3|15397.3|15386.3|15384.3|353
1642167030000|2022-01-14 13:30:30|15394.3|15392.3|15401.9|15399.9|15403.4|15401.4|15394.3|15392.3|262
1642167040000|2022-01-14 13:30:40|15402.3|15400.3|15395.5|15393.5|15403.4|15401.4|15395.5|15393.5|165
1642167050000|2022-01-14 13:30:50|15395.8|15393.8|15394.8|15392.8|15397.4|15395.4|15390.5|15388.5|155
1642167060000|2022-01-14 13:31:00|15395.3|15393.3|15387.7|15385.7|15395.9|15393.9|15384|15382|170
1642167070000|2022-01-14 13:31:10|15386.9|15384.9|15392.3|15390.3|15394.8|15392.8|15386.4|15384.4|113
1642167080000|2022-01-14 13:31:20|15392.2|15390.2|15392.4|15390.4|15396.3|15394.3|15392.2|15390.2|49
1642167090000|2022-01-14 13:31:30|15390.9|15388.9|15378.8|15376.8|15391|15389|15378.8|15376.8|122
1642167100000|2022-01-14 13:31:40|15379.3|15377.3|15374.5|15372.5|15380.3|15378.3|15372.8|15370.8|125
1642167110000|2022-01-14 13:31:50|15374.7|15372.7|15375.4|15373.4|15376|15374|15372.8|15370.8|68
1642167120000|2022-01-14 13:32:00|15377.4|15375.4|15367.3|15365.3|15379.5|15377.5|15365.9|15363.9|253
1642167130000|2022-01-14 13:32:10|15367.8|15365.8|15367.9|15365.9|15374.8|15372.8|15366.9|15364.9|245
1642167140000|2022-01-14 13:32:20|15368|15366|15371|15369|15373.5|15371.5|15366.9|15364.9|157
1642167150000|2022-01-14 13:32:30|15371.3|15369.3|15375.7|15373.7|15376.7|15374.7|15368.4|15366.4|77
1642167160000|2022-01-14 13:32:40|15375.2|15373.2|15370.4|15368.4|15376.3|15374.3|15369.8|15367.8|50
1642167170000|2022-01-14 13:32:50|15370.3|15368.3|15371.9|15369.9|15373|15371|15368|15366|60
1642167180000|2022-01-14 13:33:00|15371.5|15369.5|15362|15360|15371.5|15369.5|15359.2|15357.2|270
1642167190000|2022-01-14 13:33:10|15362.3|15360.3|15360|15358|15364.9|15362.9|15356.3|15354.3|271
1642167200000|2022-01-14 13:33:20|15359.9|15357.9|15366.4|15364.4|15367|15365|15359.8|15357.8|111
1642167210000|2022-01-14 13:33:30|15366.3|15364.3|15368.2|15366.2|15369.5|15367.5|15364.7|15362.7|60
1642167220000|2022-01-14 13:33:40|15367.7|15365.7|15380.5|15378.5|15383.5|15381.5|15367.7|15365.7|212
1642167230000|2022-01-14 13:33:50|15381.2|15379.2|15376.7|15374.7|15387.8|15385.8|15375.4|15373.4|216
1642167240000|2022-01-14 13:34:00|15376.9|15374.9|15376.7|15374.7|15379.3|15377.3|15376|15374|56
1642167250000|2022-01-14 13:34:10|15377.2|15375.2|15366.3|15364.3|15378.3|15376.3|15366|15364|129
1642167260000|2022-01-14 13:34:20|15366.2|15364.2|15368.4|15366.4|15368.7|15366.7|15362.3|15360.3|104
1642167270000|2022-01-14 13:34:30|15368|15366|15378.8|15376.8|15381|15379|15368|15366|141
1642167280000|2022-01-14 13:34:40|15378.2|15376.2|15376.5|15374.5|15379.5|15377.5|15375.4|15373.4|52
1642167290000|2022-01-14 13:34:50|15376.7|15374.7|15373.3|15371.3|15376.7|15374.7|15371|15369|51
1642167300000|2022-01-14 13:35:00|15374.4|15372.4|15369.2|15367.2|15378.3|15376.3|15367.2|15365.2|129
1642167310000|2022-01-14 13:35:10|15369.4|15367.4|15366.3|15364.3|15372.4|15370.4|15365.9|15363.9|52
1642167320000|2022-01-14 13:35:20|15366.7|15364.7|15365.9|15363.9|15370.5|15368.5|15364.7|15362.7|84
1642167330000|2022-01-14 13:35:30|15366|15364|15361.3|15359.3|15366.8|15364.8|15359.3|15357.3|204
1642167340000|2022-01-14 13:35:40|15361.7|15359.7|15365|15363|15366.3|15364.3|15361.7|15359.7|64
1642167350000|2022-01-14 13:35:50|15364.8|15362.8|15365.3|15363.3|15367.2|15365.2|15364.4|15362.4|52
1642167360000|2022-01-14 13:36:00|15364.5|15362.5|15365.9|15363.9|15365.9|15363.9|15359.4|15357.4|102
1642167370000|2022-01-14 13:36:10|15366.7|15364.7|15369|15367|15369.2|15367.2|15365.9|15363.9|42
1642167380000|2022-01-14 13:36:20|15368.9|15366.9|15368.7|15366.7|15369.9|15367.9|15368|15366|26
1642167390000|2022-01-14 13:36:30|15368.4|15366.4|15364.3|15362.3|15368.8|15366.8|15362.9|15360.9|66
1642167400000|2022-01-14 13:36:40|15364.2|15362.2|15367.7|15365.7|15367.7|15365.7|15361.9|15359.9|29
1642167410000|2022-01-14 13:36:50|15367.8|15365.8|15372.2|15370.2|15372.4|15370.4|15367.8|15365.8|100
1642167420000|2022-01-14 13:37:00|15371.9|15369.9|15373.3|15371.3|15374.2|15372.2|15370.7|15368.7|86
1642167430000|2022-01-14 13:37:10|15373.2|15371.2|15370.7|15368.7|15373.3|15371.3|15368.5|15366.5|58
1642167440000|2022-01-14 13:37:20|15370.8|15368.8|15368.3|15366.3|15371.3|15369.3|15366.5|15364.5|49
1642167450000|2022-01-14 13:37:30|15368.2|15366.2|15371.5|15369.5|15372.4|15370.4|15368|15366|43
1642167460000|2022-01-14 13:37:40|15372|15370|15369.4|15367.4|15373|15371|15369|15367|46
1642167470000|2022-01-14 13:37:50|15368.5|15366.5|15361.5|15359.5|15372.2|15370.2|15361.5|15359.5|91
1642167480000|2022-01-14 13:38:00|15361.9|15359.9|15355.5|15353.5|15363.3|15361.3|15355.5|15353.5|172
1642167490000|2022-01-14 13:38:10|15355.7|15353.7|15363.4|15361.4|15364.2|15362.2|15354.3|15352.3|151
1642167500000|2022-01-14 13:38:20|15363.2|15361.2|15362.2|15360.2|15367|15365|15362.2|15360.2|113
1642167510000|2022-01-14 13:38:30|15362|15360|15357.2|15355.2|15363.3|15361.3|15355.7|15353.7|159
1642167520000|2022-01-14 13:38:40|15355.9|15353.9|15357.9|15355.9|15358.7|15356.7|15355.7|15353.7|82
1642167530000|2022-01-14 13:38:50|15354.8|15352.8|15355.8|15353.8|15357.3|15355.3|15352.7|15350.7|133
1642167540000|2022-01-14 13:39:00|15355.7|15353.7|15359.8|15357.8|15360.9|15358.9|15355.4|15353.4|59
1642167550000|2022-01-14 13:39:10|15359.9|15357.9|15363.4|15361.4|15364.4|15362.4|15359.2|15357.2|111
1642167560000|2022-01-14 13:39:20|15363.2|15361.2|15358.9|15356.9|15363.5|15361.5|15356.4|15354.4|76
1642167570000|2022-01-14 13:39:30|15358.5|15356.5|15356|15354|15358.9|15356.9|15355.3|15353.3|67
1642167580000|2022-01-14 13:39:40|15356.2|15354.2|15355.9|15353.9|15357.9|15355.9|15353.8|15351.8|75
1642167590000|2022-01-14 13:39:50|15355.3|15353.3|15356.8|15354.8|15357.2|15355.2|15354.9|15352.9|34
1642167600000|2022-01-14 13:40:00|15357|15355|15357.3|15355.3|15358.5|15356.5|15354.2|15352.2|130
1642167610000|2022-01-14 13:40:10|15356.9|15354.9|15359.5|15357.5|15361.2|15359.2|15356.7|15354.7|70
1642167620000|2022-01-14 13:40:20|15360.2|15358.2|15363.3|15361.3|15365.2|15363.2|15359.4|15357.4|98
1642167630000|2022-01-14 13:40:30|15363.2|15361.2|15368|15366|15368.5|15366.5|15363.2|15361.2|138
1642167640000|2022-01-14 13:40:40|15367.9|15365.9|15370.7|15368.7|15371.5|15369.5|15367.2|15365.2|117
1642167650000|2022-01-14 13:40:50|15370.4|15368.4|15370.7|15368.7|15371.9|15369.9|15369|15367|60
1642167660000|2022-01-14 13:41:00|15370.5|15368.5|15366|15364|15371|15369|15364.3|15362.3|113
1642167670000|2022-01-14 13:41:10|15366.4|15364.4|15365.9|15363.9|15372.3|15370.3|15365.9|15363.9|68
1642167680000|2022-01-14 13:41:20|15365.8|15363.8|15370.7|15368.7|15371.3|15369.3|15365.4|15363.4|33
1642167690000|2022-01-14 13:41:30|15370.2|15368.2|15367.2|15365.2|15371.8|15369.8|15366.2|15364.2|50
1642167700000|2022-01-14 13:41:40|15367|15365|15361.3|15359.3|15367.4|15365.4|15360.7|15358.7|83
1642167710000|2022-01-14 13:41:50|15360.9|15358.9|15360.3|15358.3|15362.7|15360.7|15358.8|15356.8|70
1642167720000|2022-01-14 13:42:00|15360|15358|15351.4|15349.4|15361.4|15359.4|15350.2|15348.2|168
1642167730000|2022-01-14 13:42:10|15351.3|15349.3|15353.4|15351.4|15357.2|15355.2|15349|15347|130
1642167740000|2022-01-14 13:42:20|15353.3|15351.3|15347.3|15345.3|15354.2|15352.2|15347|15345|121
1642167750000|2022-01-14 13:42:30|15347.4|15345.4|15345|15343|15347.9|15345.9|15344|15342|154
1642167760000|2022-01-14 13:42:40|15344.2|15342.2|15341.3|15339.3|15344.5|15342.5|15338.4|15336.4|217
1642167770000|2022-01-14 13:42:50|15341.7|15339.7|15348.4|15346.4|15349.7|15347.7|15341|15339|223
1642167780000|2022-01-14 13:43:00|15348.5|15346.5|15352.8|15350.8|15353.2|15351.2|15348.5|15346.5|143
1642167790000|2022-01-14 13:43:10|15352.7|15350.7|15352|15350|15354.2|15352.2|15352|15350|71
1642167800000|2022-01-14 13:43:20|15350.9|15348.9|15353.9|15351.9|15355|15353|15350|15348|150
1642167810000|2022-01-14 13:43:30|15353.8|15351.8|15349.7|15347.7|15354.4|15352.4|15349.5|15347.5|68
1642167820000|2022-01-14 13:43:40|15349.9|15347.9|15348.3|15346.3|15352.8|15350.8|15347.2|15345.2|64
1642167830000|2022-01-14 13:43:50|15348.2|15346.2|15347.8|15345.8|15351.2|15349.2|15346.8|15344.8|103
1642167840000|2022-01-14 13:44:00|15345.7|15343.7|15345.5|15343.5|15346.9|15344.9|15344|15342|75
1642167850000|2022-01-14 13:44:10|15345.4|15343.4|15348.7|15346.7|15350|15348|15345.4|15343.4|61
1642167860000|2022-01-14 13:44:20|15348.4|15346.4|15348.9|15346.9|15351|15349|15347.4|15345.4|43
1642167870000|2022-01-14 13:44:30|15349.4|15347.4|15348.9|15346.9|15350.9|15348.9|15346.9|15344.9|50
1642167880000|2022-01-14 13:44:40|15349|15347|15347.3|15345.3|15349|15347|15346.3|15344.3|45
1642167890000|2022-01-14 13:44:50|15347.9|15345.9|15344.7|15342.7|15347.9|15345.9|15343.9|15341.9|68
1642167900000|2022-01-14 13:45:00|15347|15345|15349.9|15347.9|15350.7|15348.7|15346|15344|101
1642167910000|2022-01-14 13:45:10|15349.8|15347.8|15356|15354|15356|15354|15348.7|15346.7|122
1642167920000|2022-01-14 13:45:20|15355.9|15353.9|15355.2|15353.2|15356.5|15354.5|15354|15352|43
1642167930000|2022-01-14 13:45:30|15355.7|15353.7|15356.8|15354.8|15358.7|15356.7|15355.7|15353.7|85
1642167940000|2022-01-14 13:45:40|15356.4|15354.4|15358|15356|15358|15356|15356.4|15354.4|37
1642167950000|2022-01-14 13:45:50|15359|15357|15359.5|15357.5|15361.2|15359.2|15357.4|15355.4|149
1642167960000|2022-01-14 13:46:00|15360|15358|15364.3|15362.3|15364.4|15362.4|15358.3|15356.3|102
1642167970000|2022-01-14 13:46:10|15363.9|15361.9|15364.7|15362.7|15366.9|15364.9|15363.8|15361.8|112
1642167980000|2022-01-14 13:46:20|15365.4|15363.4|15358|15356|15365.4|15363.4|15357.8|15355.8|117
1642167990000|2022-01-14 13:46:30|15357.9|15355.9|15352.5|15350.5|15358.3|15356.3|15351|15349|116
1642168000000|2022-01-14 13:46:40|15352|15350|15348.7|15346.7|15352|15350|15343.3|15341.3|199
1642168010000|2022-01-14 13:46:50|15348.5|15346.5|15350.8|15348.8|15350.8|15348.8|15345.5|15343.5|111
1642168020000|2022-01-14 13:47:00|15351.8|15349.8|15353.2|15351.2|15354.4|15352.4|15350.4|15348.4|87
1642168030000|2022-01-14 13:47:10|15353.3|15351.3|15360.4|15358.4|15360.4|15358.4|15352.4|15350.4|68
1642168040000|2022-01-14 13:47:20|15360.8|15358.8|15359.2|15357.2|15362.2|15360.2|15358.7|15356.7|75
1642168050000|2022-01-14 13:47:30|15359.5|15357.5|15362.7|15360.7|15363.8|15361.8|15359.5|15357.5|44
1642168060000|2022-01-14 13:47:40|15362.5|15360.5|15359.7|15357.7|15362.8|15360.8|15356.7|15354.7|44
1642168070000|2022-01-14 13:47:50|15359.8|15357.8|15363.4|15361.4|15363.5|15361.5|15359.7|15357.7|46
1642168080000|2022-01-14 13:48:00|15363.3|15361.3|15358.3|15356.3|15364|15362|15356|15354|98
1642168090000|2022-01-14 13:48:10|15358.2|15356.2|15362.8|15360.8|15364.2|15362.2|15357.9|15355.9|67
1642168100000|2022-01-14 13:48:20|15362.9|15360.9|15360.8|15358.8|15363.4|15361.4|15360.8|15358.8|58
1642168110000|2022-01-14 13:48:30|15361.3|15359.3|15359.5|15357.5|15362.4|15360.4|15359.4|15357.4|58
1642168120000|2022-01-14 13:48:40|15359.7|15357.7|15358.9|15356.9|15360.8|15358.8|15358.3|15356.3|22
1642168130000|2022-01-14 13:48:50|15358.8|15356.8|15353.2|15351.2|15358.8|15356.8|15351.9|15349.9|124
1642168140000|2022-01-14 13:49:00|15353.7|15351.7|15355.2|15353.2|15358|15356|15353.5|15351.5|67
1642168150000|2022-01-14 13:49:10|15355.3|15353.3|15349|15347|15355.8|15353.8|15348.7|15346.7|66
1642168160000|2022-01-14 13:49:20|15349.9|15347.9|15343.5|15341.5|15350.2|15348.2|15342.9|15340.9|168
1642168170000|2022-01-14 13:49:30|15343.8|15341.8|15347.8|15345.8|15347.9|15345.9|15342.9|15340.9|84
1642168180000|2022-01-14 13:49:40|15348|15346|15348|15346|15350.5|15348.5|15347.3|15345.3|86
1642168190000|2022-01-14 13:49:50|15348.4|15346.4|15353.2|15351.2|15355.9|15353.9|15348.2|15346.2|122
1642168200000|2022-01-14 13:50:00|15353|15351|15350.4|15348.4|15353|15351|15347.3|15345.3|80
1642168210000|2022-01-14 13:50:10|15350.5|15348.5|15353.2|15351.2|15353.4|15351.4|15349|15347|38
1642168220000|2022-01-14 13:50:20|15353.4|15351.4|15350.4|15348.4|15354.8|15352.8|15349.9|15347.9|49
1642168230000|2022-01-14 13:50:30|15350.3|15348.3|15349.8|15347.8|15350.4|15348.4|15346.3|15344.3|75
1642168240000|2022-01-14 13:50:40|15350.7|15348.7|15350.5|15348.5|15351|15349|15346.3|15344.3|67
1642168250000|2022-01-14 13:50:50|15350.4|15348.4|15348.2|15346.2|15350.5|15348.5|15347.8|15345.8|26
1642168260000|2022-01-14 13:51:00|15349|15347|15348.2|15346.2|15350.7|15348.7|15345.5|15343.5|80
1642168270000|2022-01-14 13:51:10|15348|15346|15338.5|15336.5|15348.4|15346.4|15334.3|15332.3|313
1642168280000|2022-01-14 13:51:20|15338.7|15336.7|15338|15336|15340.3|15338.3|15334.8|15332.8|160
1642168290000|2022-01-14 13:51:30|15337.9|15335.9|15339.9|15337.9|15340.3|15338.3|15337.2|15335.2|105
1642168300000|2022-01-14 13:51:40|15338.4|15336.4|15336|15334|15339.4|15337.4|15334.2|15332.2|143
1642168310000|2022-01-14 13:51:50|15336.2|15334.2|15335.9|15333.9|15337.3|15335.3|15334.4|15332.4|59
1642168320000|2022-01-14 13:52:00|15335.5|15333.5|15344.8|15342.8|15345|15343|15334.9|15332.9|179
1642168330000|2022-01-14 13:52:10|15344.7|15342.7|15344.7|15342.7|15345.3|15343.3|15341.9|15339.9|70
1642168340000|2022-01-14 13:52:20|15344.4|15342.4|15347.2|15345.2|15348.2|15346.2|15344.4|15342.4|91
1642168350000|2022-01-14 13:52:30|15347|15345|15346.4|15344.4|15348.5|15346.5|15345.7|15343.7|73
1642168360000|2022-01-14 13:52:40|15346.5|15344.5|15350|15348|15350|15348|15344.9|15342.9|63
1642168370000|2022-01-14 13:52:50|15349.8|15347.8|15348.9|15346.9|15352.9|15350.9|15348.7|15346.7|102
1642168380000|2022-01-14 13:53:00|15348.8|15346.8|15350.4|15348.4|15352.7|15350.7|15347.7|15345.7|94
1642168390000|2022-01-14 13:53:10|15350.3|15348.3|15350.9|15348.9|15351.7|15349.7|15348.9|15346.9|32
1642168400000|2022-01-14 13:53:20|15350.8|15348.8|15344.9|15342.9|15351.4|15349.4|15344|15342|35
1642168410000|2022-01-14 13:53:30|15344.7|15342.7|15341.4|15339.4|15345.4|15343.4|15339.8|15337.8|88
1642168420000|2022-01-14 13:53:40|15341.3|15339.3|15348.8|15346.8|15349.2|15347.2|15340.9|15338.9|90
1642168430000|2022-01-14 13:53:50|15348.7|15346.7|15352|15350|15352.8|15350.8|15348.7|15346.7|80
1642168440000|2022-01-14 13:54:00|15352.5|15350.5|15347.3|15345.3|15353|15351|15346.3|15344.3|88
1642168450000|2022-01-14 13:54:10|15347|15345|15345.4|15343.4|15348.2|15346.2|15345|15343|68
1642168460000|2022-01-14 13:54:20|15345.7|15343.7|15345.7|15343.7|15347.4|15345.4|15344.4|15342.4|37
1642168470000|2022-01-14 13:54:30|15347.2|15345.2|15348.8|15346.8|15353|15351|15347.2|15345.2|76
1642168480000|2022-01-14 13:54:40|15347.9|15345.9|15352.4|15350.4|15352.5|15350.5|15347.9|15345.9|29
1642168490000|2022-01-14 13:54:50|15351.8|15349.8|15350.9|15348.9|15352.2|15350.2|15348.9|15346.9|49
1642168500000|2022-01-14 13:55:00|15351.5|15349.5|15352.2|15350.2|15354.8|15352.8|15349.3|15347.3|99
1642168510000|2022-01-14 13:55:10|15349.9|15347.9|15353.2|15351.2|15353.9|15351.9|15347.8|15345.8|78
1642168520000|2022-01-14 13:55:20|15352.9|15350.9|15354.3|15352.3|15355.8|15353.8|15352.9|15350.9|39
1642168530000|2022-01-14 13:55:30|15354.2|15352.2|15346.5|15344.5|15354.2|15352.2|15346.3|15344.3|111
1642168540000|2022-01-14 13:55:40|15346.4|15344.4|15350.8|15348.8|15350.9|15348.9|15345.3|15343.3|123
1642168550000|2022-01-14 13:55:50|15350.9|15348.9|15349.5|15347.5|15354|15352|15348.5|15346.5|90
1642168560000|2022-01-14 13:56:00|15349.9|15347.9|15348.9|15346.9|15350.4|15348.4|15347.5|15345.5|28
1642168570000|2022-01-14 13:56:10|15348.8|15346.8|15346.8|15344.8|15349.4|15347.4|15345.8|15343.8|53
1642168580000|2022-01-14 13:56:20|15346.9|15344.9|15347.9|15345.9|15348.3|15346.3|15345.9|15343.9|26
1642168590000|2022-01-14 13:56:30|15346.9|15344.9|15346|15344|15348|15346|15346|15344|23
1642168600000|2022-01-14 13:56:40|15346.2|15344.2|15346.3|15344.3|15347.3|15345.3|15345.2|15343.2|33
1642168610000|2022-01-14 13:56:50|15346.5|15344.5|15340.3|15338.3|15346.5|15344.5|15338.7|15336.7|112
1642168620000|2022-01-14 13:57:00|15340.4|15338.4|15349|15347|15349|15347|15340.4|15338.4|66
1642168630000|2022-01-14 13:57:10|15348.9|15346.9|15343.5|15341.5|15350.7|15348.7|15343.5|15341.5|64
1642168640000|2022-01-14 13:57:20|15342.3|15340.3|15351|15349|15354.2|15352.2|15342.3|15340.3|218
1642168650000|2022-01-14 13:57:30|15350.9|15348.9|15352.9|15350.9|15355.7|15353.7|15350.8|15348.8|92
1642168660000|2022-01-14 13:57:40|15353|15351|15350|15348|15353.4|15351.4|15348.9|15346.9|121
1642168670000|2022-01-14 13:57:50|15350.2|15348.2|15349.5|15347.5|15351.7|15349.7|15348.5|15346.5|38
1642168680000|2022-01-14 13:58:00|15349.7|15347.7|15347.9|15345.9|15355.2|15353.2|15347.4|15345.4|149
1642168690000|2022-01-14 13:58:10|15347.8|15345.8|15351.8|15349.8|15353.4|15351.4|15347.7|15345.7|124
1642168700000|2022-01-14 13:58:20|15352.3|15350.3|15355.4|15353.4|15355.7|15353.7|15352.3|15350.3|71
1642168710000|2022-01-14 13:58:30|15356|15354|15363|15361|15363.2|15361.2|15354.8|15352.8|193
1642168720000|2022-01-14 13:58:40|15363.3|15361.3|15363.4|15361.4|15363.5|15361.5|15360.8|15358.8|129
1642168730000|2022-01-14 13:58:50|15362.9|15360.9|15360.3|15358.3|15363.3|15361.3|15360.3|15358.3|51
1642168740000|2022-01-14 13:59:00|15360|15358|15362.2|15360.2|15362.5|15360.5|15359|15357|69
1642168750000|2022-01-14 13:59:10|15362|15360|15361.7|15359.7|15362.3|15360.3|15359.5|15357.5|50
1642168760000|2022-01-14 13:59:20|15361.5|15359.5|15365|15363|15365.9|15363.9|15360.7|15358.7|114
1642168770000|2022-01-14 13:59:30|15364.7|15362.7|15368.2|15366.2|15368.9|15366.9|15364.2|15362.2|167
1642168780000|2022-01-14 13:59:40|15368.4|15366.4|15366.9|15364.9|15368.7|15366.7|15366.3|15364.3|77
1642168790000|2022-01-14 13:59:50|15366.8|15364.8|15366.7|15364.7|15368.2|15366.2|15365.9|15363.9|71
1642168800000|2022-01-14 14:00:00|15365.5|15363.5|15364.5|15362.5|15369.4|15367.4|15363.3|15361.3|177
1642168810000|2022-01-14 14:00:10|15364.7|15362.7|15364.3|15362.3|15364.8|15362.8|15358.9|15356.9|92
1642168820000|2022-01-14 14:00:20|15364.7|15362.7|15362.3|15360.3|15366.2|15364.2|15362.3|15360.3|129
1642168830000|2022-01-14 14:00:30|15361.8|15359.8|15361|15359|15362.5|15360.5|15360.2|15358.2|41
1642168840000|2022-01-14 14:00:40|15361.2|15359.2|15355.9|15353.9|15361.2|15359.2|15355.4|15353.4|80
1642168850000|2022-01-14 14:00:50|15355.8|15353.8|15358|15356|15358|15356|15355.2|15353.2|65
1642168860000|2022-01-14 14:01:00|15357.8|15355.8|15357|15355|15359.5|15357.5|15355.9|15353.9|53
1642168870000|2022-01-14 14:01:10|15356.9|15354.9|15357.9|15355.9|15358.4|15356.4|15356.2|15354.2|44
1642168880000|2022-01-14 14:01:20|15357.7|15355.7|15355.9|15353.9|15358.9|15356.9|15355.5|15353.5|69
1642168890000|2022-01-14 14:01:30|15356.3|15354.3|15357.3|15355.3|15357.8|15355.8|15355.9|15353.9|55
1642168900000|2022-01-14 14:01:40|15357|15355|15356.8|15354.8|15358.3|15356.3|15355.7|15353.7|31
1642168910000|2022-01-14 14:01:50|15356.9|15354.9|15357.5|15355.5|15358.7|15356.7|15355.8|15353.8|85
1642168920000|2022-01-14 14:02:00|15358|15356|15359.3|15357.3|15361|15359|15357.5|15355.5|99
1642168930000|2022-01-14 14:02:10|15359|15357|15362.7|15360.7|15364.4|15362.4|15359|15357|51
1642168940000|2022-01-14 14:02:20|15363|15361|15361.3|15359.3|15363.9|15361.9|15361.2|15359.2|29
1642168950000|2022-01-14 14:02:30|15361.4|15359.4|15353.2|15351.2|15361.4|15359.4|15352.3|15350.3|125
1642168960000|2022-01-14 14:02:40|15353|15351|15352.3|15350.3|15355.9|15353.9|15352.3|15350.3|71
1642168970000|2022-01-14 14:02:50|15352.2|15350.2|15356.3|15354.3|15356.5|15354.5|15351.7|15349.7|42
1642168980000|2022-01-14 14:03:00|15356.8|15354.8|15356|15354|15359.8|15357.8|15356|15354|35
1642168990000|2022-01-14 14:03:10|15356.5|15354.5|15354.2|15352.2|15356.7|15354.7|15353.5|15351.5|64
1642169000000|2022-01-14 14:03:20|15353.9|15351.9|15360.8|15358.8|15361.5|15359.5|15353.9|15351.9|48
1642169010000|2022-01-14 14:03:30|15360.7|15358.7|15365|15363|15365.2|15363.2|15360.3|15358.3|37
1642169020000|2022-01-14 14:03:40|15365.3|15363.3|15362.5|15360.5|15368.4|15366.4|15362.5|15360.5|156
1642169030000|2022-01-14 14:03:50|15362.4|15360.4|15361.3|15359.3|15364.7|15362.7|15361.2|15359.2|36
1642169040000|2022-01-14 14:04:00|15361.2|15359.2|15366.2|15364.2|15366.3|15364.3|15359.7|15357.7|42
1642169050000|2022-01-14 14:04:10|15366.3|15364.3|15368.8|15366.8|15369|15367|15365.7|15363.7|40
1642169060000|2022-01-14 14:04:20|15369.3|15367.3|15371.8|15369.8|15372.2|15370.2|15369.2|15367.2|109
1642169070000|2022-01-14 14:04:30|15371.9|15369.9|15370.3|15368.3|15372|15370|15368.4|15366.4|98
1642169080000|2022-01-14 14:04:40|15370.2|15368.2|15372.7|15370.7|15374.2|15372.2|15370.2|15368.2|139
1642169090000|2022-01-14 14:04:50|15372.8|15370.8|15372.8|15370.8|15375.4|15373.4|15372|15370|82
1642169100000|2022-01-14 14:05:00|15373.2|15371.2|15378.4|15376.4|15380.3|15378.3|15372.9|15370.9|240
1642169110000|2022-01-14 14:05:10|15378.5|15376.5|15380.8|15378.8|15383.3|15381.3|15376.9|15374.9|301
1642169120000|2022-01-14 14:05:20|15380.7|15378.7|15382|15380|15385.2|15383.2|15379.8|15377.8|230
1642169130000|2022-01-14 14:05:30|15382.3|15380.3|15384.3|15382.3|15385.8|15383.8|15381.7|15379.7|197
1642169140000|2022-01-14 14:05:40|15383.8|15381.8|15385.2|15383.2|15385.5|15383.5|15381.8|15379.8|74
1642169150000|2022-01-14 14:05:50|15384.7|15382.7|15383.2|15381.2|15387|15385|15383.2|15381.2|90
1642169160000|2022-01-14 14:06:00|15383|15381|15382.7|15380.7|15386|15384|15382.3|15380.3|146
1642169170000|2022-01-14 14:06:10|15383|15381|15385|15383|15385.4|15383.4|15382.9|15380.9|45
1642169180000|2022-01-14 14:06:20|15385.2|15383.2|15389.3|15387.3|15389.4|15387.4|15384.5|15382.5|143
1642169190000|2022-01-14 14:06:30|15389.4|15387.4|15390.7|15388.7|15391|15389|15386.3|15384.3|159
1642169200000|2022-01-14 14:06:40|15390.2|15388.2|15389.8|15387.8|15392.3|15390.3|15389.3|15387.3|124
1642169210000|2022-01-14 14:06:50|15389.7|15387.7|15391|15389|15392.3|15390.3|15389.7|15387.7|85
1642169220000|2022-01-14 14:07:00|15390.3|15388.3|15391.4|15389.4|15392|15390|15389.5|15387.5|82
1642169230000|2022-01-14 14:07:10|15391.3|15389.3|15394.2|15392.2|15395.4|15393.4|15391.3|15389.3|184
1642169240000|2022-01-14 14:07:20|15392.8|15390.8|15396.5|15394.5|15398.2|15396.2|15392.8|15390.8|152
1642169250000|2022-01-14 14:07:30|15396.4|15394.4|15393.2|15391.2|15396.4|15394.4|15390.5|15388.5|151
1642169260000|2022-01-14 14:07:40|15392.7|15390.7|15390.3|15388.3|15392.7|15390.7|15390.3|15388.3|52
1642169270000|2022-01-14 14:07:50|15390.2|15388.2|15389.4|15387.4|15390.5|15388.5|15388.4|15386.4|73
1642169280000|2022-01-14 14:08:00|15389.5|15387.5|15387|15385|15389.5|15387.5|15386.7|15384.7|73
1642169290000|2022-01-14 14:08:10|15386.9|15384.9|15388.4|15386.4|15388.4|15386.4|15386.2|15384.2|86
1642169300000|2022-01-14 14:08:20|15388.5|15386.5|15384.8|15382.8|15389.5|15387.5|15384.8|15382.8|75
1642169310000|2022-01-14 14:08:30|15384.9|15382.9|15389.8|15387.8|15389.8|15387.8|15383.4|15381.4|153
1642169320000|2022-01-14 14:08:40|15389.7|15387.7|15392.5|15390.5|15395.8|15393.8|15389.7|15387.7|154
1642169330000|2022-01-14 14:08:50|15392.7|15390.7|15388.5|15386.5|15392.7|15390.7|15388.5|15386.5|43
1642169340000|2022-01-14 14:09:00|15388.8|15386.8|15386.5|15384.5|15390|15388|15385.8|15383.8|73
1642169350000|2022-01-14 14:09:10|15386.7|15384.7|15385.5|15383.5|15387.5|15385.5|15385.3|15383.3|40
1642169360000|2022-01-14 14:09:20|15385.7|15383.7|15391.3|15389.3|15392|15390|15385.4|15383.4|75
1642169370000|2022-01-14 14:09:30|15391.5|15389.5|15389.5|15387.5|15391.7|15389.7|15389.2|15387.2|34
1642169380000|2022-01-14 14:09:40|15389.4|15387.4|15390|15388|15391.3|15389.3|15389.3|15387.3|16
1642169390000|2022-01-14 14:09:50|15389.9|15387.9|15385.8|15383.8|15390.5|15388.5|15384.8|15382.8|116
1642169400000|2022-01-14 14:10:00|15385.9|15383.9|15384.3|15382.3|15387.7|15385.7|15384.3|15382.3|118
1642169410000|2022-01-14 14:10:10|15384.2|15382.2|15383.7|15381.7|15385.5|15383.5|15383.5|15381.5|77
1642169420000|2022-01-14 14:10:20|15383.3|15381.3|15381.2|15379.2|15384.3|15382.3|15379.5|15377.5|150
1642169430000|2022-01-14 14:10:30|15380.9|15378.9|15383.7|15381.7|15383.7|15381.7|15378|15376|89
1642169440000|2022-01-14 14:10:40|15385.3|15383.3|15380|15378|15385.3|15383.3|15378.3|15376.3|87
1642169450000|2022-01-14 14:10:50|15380.2|15378.2|15380.2|15378.2|15381.5|15379.5|15379.4|15377.4|41
1642169460000|2022-01-14 14:11:00|15380.7|15378.7|15383.2|15381.2|15383.5|15381.5|15379.9|15377.9|33
1642169470000|2022-01-14 14:11:10|15382.4|15380.4|15379.5|15377.5|15382.4|15380.4|15378.3|15376.3|57
1642169480000|2022-01-14 14:11:20|15379.7|15377.7|15381.2|15379.2|15381.2|15379.2|15378.5|15376.5|29
1642169490000|2022-01-14 14:11:30|15381|15379|15382|15380|15382|15380|15379.7|15377.7|32
1642169500000|2022-01-14 14:11:40|15382.4|15380.4|15385.5|15383.5|15386.3|15384.3|15381.7|15379.7|69
1642169510000|2022-01-14 14:11:50|15387|15385|15387.9|15385.9|15388.8|15386.8|15386.8|15384.8|121
1642169520000|2022-01-14 14:12:00|15387.8|15385.8|15388.5|15386.5|15388.7|15386.7|15383.5|15381.5|95
1642169530000|2022-01-14 14:12:10|15388.4|15386.4|15390.3|15388.3|15391.4|15389.4|15387.9|15385.9|87
1642169540000|2022-01-14 14:12:20|15390.2|15388.2|15390|15388|15391.4|15389.4|15390|15388|44
1642169550000|2022-01-14 14:12:30|15389.8|15387.8|15393|15391|15393.5|15391.5|15389.8|15387.8|74
1642169560000|2022-01-14 14:12:40|15392.9|15390.9|15390|15388|15392.9|15390.9|15387.2|15385.2|57
1642169570000|2022-01-14 14:12:50|15389.2|15387.2|15389.5|15387.5|15389.9|15387.9|15387.9|15385.9|31
1642169580000|2022-01-14 14:13:00|15389.7|15387.7|15391.4|15389.4|15391.7|15389.7|15388.3|15386.3|43
1642169590000|2022-01-14 14:13:10|15391.7|15389.7|15391.7|15389.7|15393.8|15391.8|15391.4|15389.4|76
1642169600000|2022-01-14 14:13:20|15391.8|15389.8|15394.2|15392.2|15394.2|15392.2|15390.2|15388.2|54
1642169610000|2022-01-14 14:13:30|15393.8|15391.8|15395.4|15393.4|15395.4|15393.4|15391.4|15389.4|66
1642169620000|2022-01-14 14:13:40|15394.5|15392.5|15393.8|15391.8|15395|15393|15391.5|15389.5|124
1642169630000|2022-01-14 14:13:50|15394|15392|15393.4|15391.4|15395.5|15393.5|15392.8|15390.8|50
1642169640000|2022-01-14 14:14:00|15393|15391|15393.4|15391.4|15393.8|15391.8|15392|15390|55
1642169650000|2022-01-14 14:14:10|15394.5|15392.5|15395.2|15393.2|15395.2|15393.2|15392.9|15390.9|58
1642169660000|2022-01-14 14:14:20|15395.3|15393.3|15397|15395|15397|15395|15394.9|15392.9|62
1642169670000|2022-01-14 14:14:30|15397.4|15395.4|15402|15400|15402|15400|15397.2|15395.2|171
1642169680000|2022-01-14 14:14:40|15401.8|15399.8|15400.3|15398.3|15403|15401|15398.7|15396.7|143
1642169690000|2022-01-14 14:14:50|15400.5|15398.5|15394.7|15392.7|15402.8|15400.8|15394|15392|123
1642169700000|2022-01-14 14:15:00|15395.3|15393.3|15390.8|15388.8|15396|15394|15390.7|15388.7|130
1642169710000|2022-01-14 14:15:10|15390.9|15388.9|15402.3|15400.3|15402.4|15400.4|15390.5|15388.5|222
1642169720000|2022-01-14 14:15:20|15402.5|15400.5|15402|15400|15403.4|15401.4|15401.5|15399.5|118
1642169730000|2022-01-14 14:15:30|15401.9|15399.9|15402.2|15400.2|15403.8|15401.8|15401.8|15399.8|93
1642169740000|2022-01-14 14:15:40|15402.3|15400.3|15402.2|15400.2|15403.4|15401.4|15400.8|15398.8|83
1642169750000|2022-01-14 14:15:50|15402.3|15400.3|15406.5|15404.5|15407.2|15405.2|15402|15400|290
1642169760000|2022-01-14 14:16:00|15406.4|15404.4|15409.5|15407.5|15412|15410|15406|15404|275
1642169770000|2022-01-14 14:16:10|15409.8|15407.8|15410|15408|15410.5|15408.5|15407.8|15405.8|90
1642169780000|2022-01-14 14:16:20|15409.9|15407.9|15406.2|15404.2|15410|15408|15405.4|15403.4|107
1642169790000|2022-01-14 14:16:30|15406|15404|15410.4|15408.4|15410.4|15408.4|15406|15404|83
1642169800000|2022-01-14 14:16:40|15410.3|15408.3|15409.3|15407.3|15410.7|15408.7|15407.5|15405.5|61
1642169810000|2022-01-14 14:16:50|15408.7|15406.7|15407.3|15405.3|15408.7|15406.7|15406.2|15404.2|61
1642169820000|2022-01-14 14:17:00|15406.8|15404.8|15405.3|15403.3|15407.4|15405.4|15404.8|15402.8|53
1642169830000|2022-01-14 14:17:10|15405.2|15403.2|15405.3|15403.3|15406.4|15404.4|15403.4|15401.4|52
1642169840000|2022-01-14 14:17:20|15404.8|15402.8|15399.3|15397.3|15406.9|15404.9|15395.3|15393.3|455
1642169850000|2022-01-14 14:17:30|15398.2|15396.2|15396.7|15394.7|15398.4|15396.4|15395.8|15393.8|142
1642169860000|2022-01-14 14:17:40|15396.8|15394.8|15394.4|15392.4|15398|15396|15393|15391|76
1642169870000|2022-01-14 14:17:50|15394.7|15392.7|15392.2|15390.2|15394.9|15392.9|15392.2|15390.2|39
1642169880000|2022-01-14 14:18:00|15392.3|15390.3|15391.2|15389.2|15392.9|15390.9|15390|15388|144
1642169890000|2022-01-14 14:18:10|15391.3|15389.3|15382.8|15380.8|15391.9|15389.9|15382.4|15380.4|216
1642169900000|2022-01-14 14:18:20|15382.9|15380.9|15387.3|15385.3|15387.3|15385.3|15382.9|15380.9|80
1642169910000|2022-01-14 14:18:30|15385.7|15383.7|15386.7|15384.7|15387|15385|15383.7|15381.7|70
1642169920000|2022-01-14 14:18:40|15386.5|15384.5|15387|15385|15387.4|15385.4|15384.8|15382.8|37
1642169930000|2022-01-14 14:18:50|15387.5|15385.5|15391|15389|15393.3|15391.3|15387|15385|90
1642169940000|2022-01-14 14:19:00|15390.8|15388.8|15392.2|15390.2|15394|15392|15390.8|15388.8|68
1642169950000|2022-01-14 14:19:10|15392.4|15390.4|15393.2|15391.2|15393.3|15391.3|15389.8|15387.8|29
1642169960000|2022-01-14 14:19:20|15393|15391|15392.7|15390.7|15394|15392|15391.9|15389.9|34
1642169970000|2022-01-14 14:19:30|15392.8|15390.8|15391.4|15389.4|15393.4|15391.4|15390.9|15388.9|37
1642169980000|2022-01-14 14:19:40|15391.5|15389.5|15392.5|15390.5|15392.5|15390.5|15390.7|15388.7|24
1642169990000|2022-01-14 14:19:50|15392.4|15390.4|15394.2|15392.2|15395|15393|15391.4|15389.4|34
1642170000000|2022-01-14 14:20:00|15393.9|15391.9|15393.4|15391.4|15394.8|15392.8|15391.3|15389.3|75
1642170010000|2022-01-14 14:20:10|15393.7|15391.7|15395.2|15393.2|15396|15394|15392.5|15390.5|44
1642170020000|2022-01-14 14:20:20|15395.3|15393.3|15395.2|15393.2|15396.5|15394.5|15393.9|15391.9|56
1642170030000|2022-01-14 14:20:30|15394.9|15392.9|15397.2|15395.2|15398.2|15396.2|15394.2|15392.2|77
1642170040000|2022-01-14 14:20:40|15397|15395|15397.8|15395.8|15398.4|15396.4|15395.8|15393.8|101
1642170050000|2022-01-14 14:20:50|15397.7|15395.7|15396.7|15394.7|15398.4|15396.4|15396.5|15394.5|42
1642170060000|2022-01-14 14:21:00|15397.3|15395.3|15398|15396|15400|15398|15396.3|15394.3|45
1642170070000|2022-01-14 14:21:10|15398.2|15396.2|15396|15394|15399.3|15397.3|15395.2|15393.2|90
1642170080000|2022-01-14 14:21:20|15395.9|15393.9|15398.7|15396.7|15398.8|15396.8|15395.8|15393.8|47
1642170090000|2022-01-14 14:21:30|15398.5|15396.5|15390.9|15388.9|15398.7|15396.7|15387.9|15385.9|371
1642170100000|2022-01-14 14:21:40|15390.7|15388.7|15390.5|15388.5|15392.7|15390.7|15390.5|15388.5|44
1642170110000|2022-01-14 14:21:50|15390.7|15388.7|15390.3|15388.3|15390.9|15388.9|15389.9|15387.9|71
1642170120000|2022-01-14 14:22:00|15390.5|15388.5|15388.3|15386.3|15391|15389|15388.3|15386.3|54
1642170130000|2022-01-14 14:22:10|15388.2|15386.2|15384.8|15382.8|15388.4|15386.4|15384.8|15382.8|80
1642170140000|2022-01-14 14:22:20|15384.9|15382.9|15384.9|15382.9|15386|15384|15384.2|15382.2|79
1642170150000|2022-01-14 14:22:30|15384.7|15382.7|15383.3|15381.3|15385.4|15383.4|15383.3|15381.3|80
1642170160000|2022-01-14 14:22:40|15383.4|15381.4|15382|15380|15383.4|15381.4|15379.4|15377.4|97
1642170170000|2022-01-14 14:22:50|15382.2|15380.2|15380.7|15378.7|15382.3|15380.3|15379.4|15377.4|76
1642170180000|2022-01-14 14:23:00|15380.8|15378.8|15380.3|15378.3|15382|15380|15379.8|15377.8|69
1642170190000|2022-01-14 14:23:10|15380.7|15378.7|15375.3|15373.3|15381|15379|15374.2|15372.2|283
1642170200000|2022-01-14 14:23:20|15375.2|15373.2|15377.2|15375.2|15377.9|15375.9|15374.4|15372.4|127
1642170210000|2022-01-14 14:23:30|15377.3|15375.3|15380|15378|15382.4|15380.4|15377.3|15375.3|102
1642170220000|2022-01-14 14:23:40|15379.8|15377.8|15377.3|15375.3|15380.4|15378.4|15377.3|15375.3|51
1642170230000|2022-01-14 14:23:50|15377.2|15375.2|15374|15372|15377.2|15375.2|15371.9|15369.9|179
1642170240000|2022-01-14 14:24:00|15373.8|15371.8|15374|15372|15374.3|15372.3|15369|15367|128
1642170250000|2022-01-14 14:24:10|15374.3|15372.3|15378.9|15376.9|15379.3|15377.3|15374.3|15372.3|111
1642170260000|2022-01-14 14:24:20|15378.8|15376.8|15381.7|15379.7|15381.8|15379.8|15377|15375|91
1642170270000|2022-01-14 14:24:30|15381.8|15379.8|15382.7|15380.7|15383.8|15381.8|15380.5|15378.5|104
1642170280000|2022-01-14 14:24:40|15382.9|15380.9|15382.2|15380.2|15383.7|15381.7|15381.3|15379.3|87
1642170290000|2022-01-14 14:24:50|15382.3|15380.3|15382.4|15380.4|15383.2|15381.2|15380.4|15378.4|54
1642170300000|2022-01-14 14:25:00|15382.3|15380.3|15388.4|15386.4|15388.9|15386.9|15381.5|15379.5|289
1642170310000|2022-01-14 14:25:10|15388.5|15386.5|15397|15395|15397.9|15395.9|15388.3|15386.3|275
1642170320000|2022-01-14 14:25:20|15396.9|15394.9|15393.7|15391.7|15399.3|15397.3|15393.5|15391.5|110
1642170330000|2022-01-14 14:25:30|15393.8|15391.8|15403|15401|15403.3|15401.3|15393.4|15391.4|148
1642170340000|2022-01-14 14:25:40|15403.2|15401.2|15399.9|15397.9|15404.4|15402.4|15399.9|15397.9|121
1642170350000|2022-01-14 14:25:50|15399.4|15397.4|15393.2|15391.2|15400.9|15398.9|15389.2|15387.2|357
1642170360000|2022-01-14 14:26:00|15392.9|15390.9|15397|15395|15397.4|15395.4|15391.3|15389.3|118
1642170370000|2022-01-14 14:26:10|15397.2|15395.2|15400.5|15398.5|15400.7|15398.7|15396|15394|67
1642170380000|2022-01-14 14:26:20|15400.7|15398.7|15393.5|15391.5|15400.8|15398.8|15389.9|15387.9|254
1642170390000|2022-01-14 14:26:30|15393.7|15391.7|15393.2|15391.2|15394.9|15392.9|15391.7|15389.7|97
1642170400000|2022-01-14 14:26:40|15392.9|15390.9|15393.2|15391.2|15394.2|15392.2|15391.5|15389.5|162
1642170410000|2022-01-14 14:26:50|15392.8|15390.8|15402.9|15400.9|15402.9|15400.9|15392.2|15390.2|172
1642170420000|2022-01-14 14:27:00|15403|15401|15400|15398|15408.5|15406.5|15392.8|15390.8|627
1642170430000|2022-01-14 14:27:10|15397.9|15395.9|15395.9|15393.9|15399.4|15397.4|15393.3|15391.3|122
1642170440000|2022-01-14 14:27:20|15396.3|15394.3|15396.7|15394.7|15397.2|15395.2|15394.4|15392.4|65
1642170450000|2022-01-14 14:27:30|15396.2|15394.2|15401.2|15399.2|15402.4|15400.4|15395.8|15393.8|136
1642170460000|2022-01-14 14:27:40|15400.9|15398.9|15400.3|15398.3|15404.7|15402.7|15398.2|15396.2|135
1642170470000|2022-01-14 14:27:50|15399.4|15397.4|15398.3|15396.3|15400.2|15398.2|15395.3|15393.3|96
1642170480000|2022-01-14 14:28:00|15397.3|15395.3|15394.7|15392.7|15397.5|15395.5|15392.5|15390.5|281
1642170490000|2022-01-14 14:28:10|15394.2|15392.2|15396.5|15394.5|15396.9|15394.9|15394.2|15392.2|80
1642170500000|2022-01-14 14:28:20|15396.4|15394.4|15402.3|15400.3|15402.3|15400.3|15396.4|15394.4|65
1642170510000|2022-01-14 14:28:30|15402.7|15400.7|15397|15395|15406.2|15404.2|15395.7|15393.7|141
1642170520000|2022-01-14 14:28:40|15396.4|15394.4|15400|15398|15400.2|15398.2|15396|15394|70
1642170530000|2022-01-14 14:28:50|15399.9|15397.9|15395.4|15393.4|15401.4|15399.4|15395.4|15393.4|133
1642170540000|2022-01-14 14:29:00|15395.5|15393.5|15396.7|15394.7|15397.5|15395.5|15392.2|15390.2|109
1642170550000|2022-01-14 14:29:10|15396.3|15394.3|15397.3|15395.3|15397.3|15395.3|15393.3|15391.3|171
1642170560000|2022-01-14 14:29:20|15397.4|15395.4|15396.3|15394.3|15397.7|15395.7|15395.5|15393.5|95
1642170570000|2022-01-14 14:29:30|15396.2|15394.2|15397.3|15395.3|15397.9|15395.9|15395.4|15393.4|107
1642170580000|2022-01-14 14:29:40|15397.4|15395.4|15395.5|15393.5|15398.7|15396.7|15395|15393|82
1642170590000|2022-01-14 14:29:50|15394.9|15392.9|15398.9|15396.9|15400.5|15398.5|15393|15391|299
1642170600000|2022-01-14 14:30:00|15399|15398|15404.8|15403.8|15408.2|15407.2|15391.9|15390.9|1376
1642170610000|2022-01-14 14:30:10|15405|15404|15408.5|15407.5|15412|15411|15393.2|15392.2|1118
1642170620000|2022-01-14 14:30:20|15408.7|15407.7|15419.4|15418.4|15423.2|15422.2|15407.8|15406.8|1386
1642170630000|2022-01-14 14:30:30|15419.5|15418.5|15415.2|15414.2|15421.9|15420.9|15405.3|15404.3|724
1642170640000|2022-01-14 14:30:40|15415|15414|15409.5|15408.5|15426.3|15425.3|15404.8|15403.8|1203
1642170650000|2022-01-14 14:30:50|15408.5|15407.5|15424.9|15423.9|15427.2|15426.2|15406.8|15405.8|622
1642170660000|2022-01-14 14:31:00|15425.2|15424.2|15442.8|15441.8|15445.4|15444.4|15425.2|15424.2|1254
1642170670000|2022-01-14 14:31:10|15443.3|15442.3|15434.2|15433.2|15450|15449|15433.4|15432.4|1010
1642170680000|2022-01-14 14:31:20|15434|15433|15448.5|15447.5|15448.5|15447.5|15432.7|15431.7|643
1642170690000|2022-01-14 14:31:30|15448.4|15447.4|15450.8|15449.8|15457.9|15456.9|15442.4|15441.4|809
1642170700000|2022-01-14 14:31:40|15450.9|15449.9|15448.7|15447.7|15452.2|15451.2|15443.8|15442.8|536
1642170710000|2022-01-14 14:31:50|15448.8|15447.8|15450|15449|15456.9|15455.9|15446.2|15445.2|595
1642170720000|2022-01-14 14:32:00|15450.3|15449.3|15456.3|15455.3|15464|15463|15449.8|15448.8|834
1642170730000|2022-01-14 14:32:10|15455.4|15454.4|15458|15457|15466.3|15465.3|15455.2|15454.2|642
1642170740000|2022-01-14 14:32:20|15457.8|15456.8|15464.9|15463.9|15467.7|15466.7|15455.9|15454.9|846
1642170750000|2022-01-14 14:32:30|15465.4|15464.4|15457.9|15456.9|15467.2|15466.2|15455.4|15454.4|772
1642170760000|2022-01-14 14:32:40|15458.2|15457.2|15458.9|15457.9|15459.4|15458.4|15449.7|15448.7|714
1642170770000|2022-01-14 14:32:50|15458.7|15457.7|15463.5|15462.5|15468.8|15467.8|15458.3|15457.3|726
1642170780000|2022-01-14 14:33:00|15463.3|15462.3|15461.9|15460.9|15465.2|15464.2|15455.5|15454.5|600
1642170790000|2022-01-14 14:33:10|15460.2|15459.2|15460.3|15459.3|15464.3|15463.3|15453.4|15452.4|489
1642170800000|2022-01-14 14:33:20|15460|15459|15450.4|15449.4|15461.4|15460.4|15448.4|15447.4|670
1642170810000|2022-01-14 14:33:30|15450.3|15449.3|15452.4|15451.4|15457.4|15456.4|15443.4|15442.4|818
1642170820000|2022-01-14 14:33:40|15451.4|15450.4|15451|15450|15454.5|15453.5|15448.7|15447.7|379
1642170830000|2022-01-14 14:33:50|15450|15449|15449.8|15448.8|15451.2|15450.2|15437.7|15436.7|741
1642170840000|2022-01-14 14:34:00|15449.9|15448.9|15441.8|15440.8|15452.7|15451.7|15439.7|15438.7|577
1642170850000|2022-01-14 14:34:10|15441.2|15440.2|15431.7|15430.7|15442.2|15441.2|15428.8|15427.8|831
1642170860000|2022-01-14 14:34:20|15429|15428|15427.5|15426.5|15431.2|15430.2|15424.8|15423.8|620
1642170870000|2022-01-14 14:34:30|15427.2|15426.2|15425.5|15424.5|15427.5|15426.5|15421.3|15420.3|840
1642170880000|2022-01-14 14:34:40|15424.8|15423.8|15425.9|15424.9|15430.5|15429.5|15423.4|15422.4|540
1642170890000|2022-01-14 14:34:50|15426|15425|15437.7|15436.7|15441.5|15440.5|15426|15425|607
1642170900000|2022-01-14 14:35:00|15437.5|15436.5|15434.2|15433.2|15445.2|15444.2|15431.7|15430.7|928
1642170910000|2022-01-14 14:35:10|15434.3|15433.3|15430|15429|15435|15434|15426.5|15425.5|410
1642170920000|2022-01-14 14:35:20|15430.2|15429.2|15430.5|15429.5|15441|15440|15430.2|15429.2|366
1642170930000|2022-01-14 14:35:30|15430.4|15429.4|15464.4|15463.4|15464.4|15463.4|15430|15429|1108
1642170940000|2022-01-14 14:35:40|15465.3|15464.3|15467.7|15466.7|15475.9|15474.9|15460.2|15459.2|1208
1642170950000|2022-01-14 14:35:50|15466.9|15465.9|15476|15475|15477.3|15476.3|15466.5|15465.5|874
1642170960000|2022-01-14 14:36:00|15476.2|15475.2|15467.8|15466.8|15479.2|15478.2|15464.4|15463.4|1034
1642170970000|2022-01-14 14:36:10|15467|15466|15476.7|15475.7|15482.4|15481.4|15464.8|15463.8|736
1642170980000|2022-01-14 14:36:20|15476.3|15475.3|15471|15470|15479.7|15478.7|15468.9|15467.9|937
1642170990000|2022-01-14 14:36:30|15469.3|15468.3|15466.9|15465.9|15474.9|15473.9|15466.3|15465.3|637
1642171000000|2022-01-14 14:36:40|15466.8|15465.8|15474.7|15473.7|15476.8|15475.8|15456.7|15455.7|980
1642171010000|2022-01-14 14:36:50|15474.9|15473.9|15478.4|15477.4|15479.9|15478.9|15474.9|15473.9|577
1642171020000|2022-01-14 14:37:00|15477.5|15476.5|15477.4|15476.4|15482.5|15481.5|15475.3|15474.3|658
1642171030000|2022-01-14 14:37:10|15477.3|15476.3|15470.8|15469.8|15484|15483|15467.7|15466.7|1162
1642171040000|2022-01-14 14:37:20|15470.5|15469.5|15477.3|15476.3|15478.9|15477.9|15469.8|15468.8|410
1642171050000|2022-01-14 14:37:30|15479.8|15478.8|15474.5|15473.5|15483.9|15482.9|15471.7|15470.7|845
1642171060000|2022-01-14 14:37:40|15474|15473|15488.7|15487.7|15490.7|15489.7|15472.2|15471.2|808
1642171070000|2022-01-14 14:37:50|15488.5|15487.5|15501.9|15500.9|15504.9|15503.9|15487.3|15486.3|1562
1642171080000|2022-01-14 14:38:00|15501.7|15500.7|15504.4|15503.4|15506.3|15505.3|15494.9|15493.9|992
1642171090000|2022-01-14 14:38:10|15504.8|15503.8|15517.9|15516.9|15518.9|15517.9|15504.4|15503.4|1259
1642171100000|2022-01-14 14:38:20|15517.4|15516.4|15520|15519|15522.3|15521.3|15517.2|15516.2|847
1642171110000|2022-01-14 14:38:30|15520.4|15519.4|15522.7|15521.7|15524|15523|15514.4|15513.4|821
1642171120000|2022-01-14 14:38:40|15522.2|15521.2|15523.8|15522.8|15525.9|15524.9|15520.2|15519.2|536
1642171130000|2022-01-14 14:38:50|15524.3|15523.3|15524.9|15523.9|15526|15525|15515.8|15514.8|648
1642171140000|2022-01-14 14:39:00|15523.8|15522.8|15516.2|15515.2|15524.7|15523.7|15513.9|15512.9|642
1642171150000|2022-01-14 14:39:10|15516|15515|15516.3|15515.3|15523.8|15522.8|15515.5|15514.5|691
1642171160000|2022-01-14 14:39:20|15516.8|15515.8|15514.4|15513.4|15521.5|15520.5|15513.9|15512.9|586
1642171170000|2022-01-14 14:39:30|15514.7|15513.7|15509.2|15508.2|15514.7|15513.7|15508.7|15507.7|585
1642171180000|2022-01-14 14:39:40|15508.2|15507.2|15511.5|15510.5|15513.9|15512.9|15506.4|15505.4|437
1642171190000|2022-01-14 14:39:50|15511.7|15510.7|15515.5|15514.5|15517|15516|15510.4|15509.4|355
1642171200000|2022-01-14 14:40:00|15515.8|15514.8|15512.4|15511.4|15517.3|15516.3|15508.8|15507.8|640
1642171210000|2022-01-14 14:40:10|15513.4|15512.4|15527.7|15526.7|15527.7|15526.7|15511.9|15510.9|759
1642171220000|2022-01-14 14:40:20|15527.5|15526.5|15533|15532|15533.3|15532.3|15527.4|15526.4|901
1642171230000|2022-01-14 14:40:30|15532.5|15531.5|15535.5|15534.5|15537.2|15536.2|15530.3|15529.3|538
1642171240000|2022-01-14 14:40:40|15536|15535|15536.5|15535.5|15541.9|15540.9|15535.4|15534.4|579
1642171250000|2022-01-14 14:40:50|15536.2|15535.2|15538.5|15537.5|15542|15541|15530.4|15529.4|706
1642171260000|2022-01-14 14:41:00|15538|15537|15529.5|15528.5|15539.5|15538.5|15529.3|15528.3|497
1642171270000|2022-01-14 14:41:10|15529.7|15528.7|15524.7|15523.7|15531.5|15530.5|15524.3|15523.3|576
1642171280000|2022-01-14 14:41:20|15524.9|15523.9|15529.3|15528.3|15533.8|15532.8|15524.8|15523.8|357
1642171290000|2022-01-14 14:41:30|15529|15528|15531|15530|15533.7|15532.7|15526.5|15525.5|399
1642171300000|2022-01-14 14:41:40|15530.4|15529.4|15526.9|15525.9|15534.8|15533.8|15525.5|15524.5|384
1642171310000|2022-01-14 14:41:50|15527.5|15526.5|15517|15516|15529.8|15528.8|15516.5|15515.5|571
1642171320000|2022-01-14 14:42:00|15517.3|15516.3|15515.8|15514.8|15524.3|15523.3|15512.4|15511.4|581
1642171330000|2022-01-14 14:42:10|15515.7|15514.7|15511.7|15510.7|15522.7|15521.7|15509.5|15508.5|508
1642171340000|2022-01-14 14:42:20|15511|15510|15518.7|15517.7|15520.7|15519.7|15507.4|15506.4|609
1642171350000|2022-01-14 14:42:30|15518.8|15517.8|15517.7|15516.7|15518.8|15517.8|15510.9|15509.9|354
1642171360000|2022-01-14 14:42:40|15517.4|15516.4|15509.7|15508.7|15520.9|15519.9|15508.8|15507.8|488
1642171370000|2022-01-14 14:42:50|15509.5|15508.5|15508.4|15507.4|15513.7|15512.7|15504.7|15503.7|479
1642171380000|2022-01-14 14:43:00|15508.3|15507.3|15504.9|15503.9|15508.7|15507.7|15500.4|15499.4|796
1642171390000|2022-01-14 14:43:10|15504.4|15503.4|15506.2|15505.2|15510.4|15509.4|15501.9|15500.9|514
1642171400000|2022-01-14 14:43:20|15505.8|15504.8|15508.5|15507.5|15509.9|15508.9|15501.9|15500.9|371
1642171410000|2022-01-14 14:43:30|15508.9|15507.9|15510.4|15509.4|15511.3|15510.3|15507.4|15506.4|336
1642171420000|2022-01-14 14:43:40|15510.3|15509.3|15503.7|15502.7|15510.5|15509.5|15503.7|15502.7|199
1642171430000|2022-01-14 14:43:50|15504|15503|15514.9|15513.9|15516.5|15515.5|15504|15503|537
1642171440000|2022-01-14 14:44:00|15514.5|15513.5|15530|15529|15530.4|15529.4|15512.7|15511.7|763
1642171450000|2022-01-14 14:44:10|15531|15530|15531|15530|15537.7|15536.7|15525.5|15524.5|729
1642171460000|2022-01-14 14:44:20|15530.5|15529.5|15532.2|15531.2|15532.4|15531.4|15525.7|15524.7|309
1642171470000|2022-01-14 14:44:30|15532|15531|15539.8|15538.8|15541.3|15540.3|15530.7|15529.7|493
1642171480000|2022-01-14 14:44:40|15539.7|15538.7|15540.4|15539.4|15541|15540|15535.5|15534.5|435
1642171490000|2022-01-14 14:44:50|15540|15539|15535.2|15534.2|15545.3|15544.3|15532.7|15531.7|648
1642171500000|2022-01-14 14:45:00|15534.9|15533.9|15528.5|15527.5|15540|15539|15526.3|15525.3|818
1642171510000|2022-01-14 14:45:10|15528.9|15527.9|15536.4|15535.4|15539|15538|15526.9|15525.9|663
1642171520000|2022-01-14 14:45:20|15535.9|15534.9|15533.8|15532.8|15536.7|15535.7|15531.4|15530.4|410
1642171530000|2022-01-14 14:45:30|15533.4|15532.4|15545.7|15544.7|15547.4|15546.4|15531.7|15530.7|629
1642171540000|2022-01-14 14:45:40|15546|15545|15558.3|15557.3|15559.5|15558.5|15545.4|15544.4|821
1642171550000|2022-01-14 14:45:50|15557.9|15556.9|15547.7|15546.7|15560.2|15559.2|15546.7|15545.7|611
1642171560000|2022-01-14 14:46:00|15547.4|15546.4|15544.5|15543.5|15549.7|15548.7|15544|15543|507
1642171570000|2022-01-14 14:46:10|15544.8|15543.8|15535.4|15534.4|15547|15546|15534.2|15533.2|806
1642171580000|2022-01-14 14:46:20|15535.3|15534.3|15537.8|15536.8|15539.2|15538.2|15533.2|15532.2|497
1642171590000|2022-01-14 14:46:30|15536.7|15535.7|15544|15543|15547.7|15546.7|15536.7|15535.7|392
1642171600000|2022-01-14 14:46:40|15544.5|15543.5|15545.9|15544.9|15549.2|15548.2|15543.9|15542.9|263
1642171610000|2022-01-14 14:46:50|15545.8|15544.8|15555|15554|15556.9|15555.9|15545.4|15544.4|631
1642171620000|2022-01-14 14:47:00|15554|15553|15556.7|15555.7|15560|15559|15552.9|15551.9|704
1642171630000|2022-01-14 14:47:10|15557.2|15556.2|15562.9|15561.9|15570.2|15569.2|15555.8|15554.8|1199
1642171640000|2022-01-14 14:47:20|15563.2|15562.2|15556|15555|15565|15564|15552.2|15551.2|526
1642171650000|2022-01-14 14:47:30|15556.2|15555.2|15554.8|15553.8|15556.2|15555.2|15551.4|15550.4|267
1642171660000|2022-01-14 14:47:40|15554.5|15553.5|15543.3|15542.3|15554.7|15553.7|15542.9|15541.9|370
1642171670000|2022-01-14 14:47:50|15542.9|15541.9|15537.9|15536.9|15543.4|15542.4|15536.8|15535.8|493
1642171680000|2022-01-14 14:48:00|15538.2|15537.2|15530.7|15529.7|15543.4|15542.4|15529.4|15528.4|659
1642171690000|2022-01-14 14:48:10|15530.9|15529.9|15525|15524|15533.8|15532.8|15522.7|15521.7|697
1642171700000|2022-01-14 14:48:20|15526.3|15525.3|15520.4|15519.4|15526.3|15525.3|15518.2|15517.2|510
1642171710000|2022-01-14 14:48:30|15520.8|15519.8|15533.4|15532.4|15533.4|15532.4|15518.2|15517.2|471
1642171720000|2022-01-14 14:48:40|15532.7|15531.7|15540|15539|15541|15540|15531.7|15530.7|395
1642171730000|2022-01-14 14:48:50|15539.9|15538.9|15539.7|15538.7|15542.7|15541.7|15533.9|15532.9|457
1642171740000|2022-01-14 14:49:00|15539.8|15538.8|15546.4|15545.4|15547|15546|15535.7|15534.7|494
1642171750000|2022-01-14 14:49:10|15545.9|15544.9|15539.9|15538.9|15546.2|15545.2|15539.7|15538.7|304
1642171760000|2022-01-14 14:49:20|15539.7|15538.7|15538.3|15537.3|15542.3|15541.3|15533.7|15532.7|404
1642171770000|2022-01-14 14:49:30|15538.4|15537.4|15532.9|15531.9|15538.4|15537.4|15529.4|15528.4|429
1642171780000|2022-01-14 14:49:40|15532.4|15531.4|15527.9|15526.9|15532.7|15531.7|15527|15526|306
1642171790000|2022-01-14 14:49:50|15528.7|15527.7|15520.4|15519.4|15531.9|15530.9|15519|15518|983
1642171800000|2022-01-14 14:50:00|15521|15520|15514.4|15513.4|15524.5|15523.5|15514.4|15513.4|660
1642171810000|2022-01-14 14:50:10|15515.3|15514.3|15517.5|15516.5|15523.7|15522.7|15512.8|15511.8|697
1642171820000|2022-01-14 14:50:20|15517.7|15516.7|15529.5|15528.5|15532.9|15531.9|15517.3|15516.3|470
1642171830000|2022-01-14 14:50:30|15528.7|15527.7|15522|15521|15528.9|15527.9|15517.8|15516.8|402
1642171840000|2022-01-14 14:50:40|15522.3|15521.3|15521.2|15520.2|15524.5|15523.5|15518.7|15517.7|171
1642171850000|2022-01-14 14:50:50|15521|15520|15528.2|15527.2|15530.7|15529.7|15521|15520|396
1642171860000|2022-01-14 14:51:00|15528.3|15527.3|15542|15541|15542.7|15541.7|15526.9|15525.9|842
1642171870000|2022-01-14 14:51:10|15541.9|15540.9|15543|15542|15544.7|15543.7|15538.7|15537.7|635
1642171880000|2022-01-14 14:51:20|15543.8|15542.8|15534|15533|15548.2|15547.2|15532.9|15531.9|458
1642171890000|2022-01-14 14:51:30|15533.9|15532.9|15538.2|15537.2|15539.7|15538.7|15531.3|15530.3|208
1642171900000|2022-01-14 14:51:40|15538.3|15537.3|15544.4|15543.4|15546.9|15545.9|15538.2|15537.2|308
1642171910000|2022-01-14 14:51:50|15544.5|15543.5|15545.7|15544.7|15547.2|15546.2|15543.2|15542.2|257
1642171920000|2022-01-14 14:52:00|15545.5|15544.5|15554.4|15553.4|15557|15556|15545.5|15544.5|766
1642171930000|2022-01-14 14:52:10|15553.7|15552.7|15548.7|15547.7|15553.7|15552.7|15546.4|15545.4|354
1642171940000|2022-01-14 14:52:20|15548.5|15547.5|15538.9|15537.9|15549|15548|15535.2|15534.2|506
1642171950000|2022-01-14 14:52:30|15539.2|15538.2|15530.7|15529.7|15539.9|15538.9|15529|15528|531
1642171960000|2022-01-14 14:52:40|15531.4|15530.4|15533.9|15532.9|15536.7|15535.7|15528.8|15527.8|430
1642171970000|2022-01-14 14:52:50|15535|15534|15536.7|15535.7|15540.4|15539.4|15534|15533|353
1642171980000|2022-01-14 14:53:00|15536.2|15535.2|15538.3|15537.3|15540.4|15539.4|15534.7|15533.7|310
1642171990000|2022-01-14 14:53:10|15538.2|15537.2|15540.4|15539.4|15542.4|15541.4|15533.8|15532.8|608
1642172000000|2022-01-14 14:53:20|15540.8|15539.8|15552.9|15551.9|15554.4|15553.4|15540.7|15539.7|529
1642172010000|2022-01-14 14:53:30|15552.4|15551.4|15546.4|15545.4|15552.4|15551.4|15546.2|15545.2|227
1642172020000|2022-01-14 14:53:40|15545.9|15544.9|15553.4|15552.4|15554.7|15553.7|15545.2|15544.2|300
1642172030000|2022-01-14 14:53:50|15553.2|15552.2|15547.5|15546.5|15555.5|15554.5|15546.5|15545.5|327
1642172040000|2022-01-14 14:54:00|15547.7|15546.7|15539.2|15538.2|15547.7|15546.7|15536.9|15535.9|456
1642172050000|2022-01-14 14:54:10|15539.3|15538.3|15545.4|15544.4|15546.3|15545.3|15536.4|15535.4|615
1642172060000|2022-01-14 14:54:20|15544.9|15543.9|15549.5|15548.5|15553.2|15552.2|15544.9|15543.9|252
1642172070000|2022-01-14 14:54:30|15549.7|15548.7|15549.7|15548.7|15551.9|15550.9|15547.5|15546.5|213
1642172080000|2022-01-14 14:54:40|15548.9|15547.9|15552.4|15551.4|15554.5|15553.5|15546.2|15545.2|380
1642172090000|2022-01-14 14:54:50|15553.2|15552.2|15558|15557|15558.5|15557.5|15551.4|15550.4|483
1642172100000|2022-01-14 14:55:00|15557.5|15556.5|15566.9|15565.9|15567.2|15566.2|15553.4|15552.4|646
1642172110000|2022-01-14 14:55:10|15567.2|15566.2|15577.4|15576.4|15578.3|15577.3|15566.8|15565.8|960
1642172120000|2022-01-14 14:55:20|15577.9|15576.9|15582.7|15581.7|15582.7|15581.7|15574.7|15573.7|699
1642172130000|2022-01-14 14:55:30|15583.2|15582.2|15590.2|15589.2|15592.2|15591.2|15582.9|15581.9|1038
1642172140000|2022-01-14 14:55:40|15589.4|15588.4|15593.2|15592.2|15595.3|15594.3|15587.9|15586.9|1122
1642172150000|2022-01-14 14:55:50|15593.4|15592.4|15599.9|15598.9|15599.9|15598.9|15591.3|15590.3|972
1642172160000|2022-01-14 14:56:00|15599.7|15598.7|15595.8|15594.8|15601.7|15600.7|15595.2|15594.2|803
1642172170000|2022-01-14 14:56:10|15595.9|15594.9|15595.2|15594.2|15597.9|15596.9|15594.4|15593.4|386
1642172180000|2022-01-14 14:56:20|15595.4|15594.4|15597.5|15596.5|15605.2|15604.2|15594.5|15593.5|781
1642172190000|2022-01-14 14:56:30|15597.4|15596.4|15596.4|15595.4|15601|15600|15594.9|15593.9|353
1642172200000|2022-01-14 14:56:40|15596.7|15595.7|15591|15590|15598.7|15597.7|15587.9|15586.9|715
1642172210000|2022-01-14 14:56:50|15590.4|15589.4|15586.9|15585.9|15593.9|15592.9|15586.9|15585.9|402
1642172220000|2022-01-14 14:57:00|15587.7|15586.7|15589.9|15588.9|15593.2|15592.2|15585|15584|540
1642172230000|2022-01-14 14:57:10|15590.2|15589.2|15598.2|15597.2|15598.8|15597.8|15589.8|15588.8|411
1642172240000|2022-01-14 14:57:20|15598.4|15597.4|15596.5|15595.5|15600|15599|15594.4|15593.4|359
1642172250000|2022-01-14 14:57:30|15596.7|15595.7|15593.3|15592.3|15597.3|15596.3|15592.3|15591.3|218
1642172260000|2022-01-14 14:57:40|15593.2|15592.2|15585.8|15584.8|15593.3|15592.3|15585.5|15584.5|249
1642172270000|2022-01-14 14:57:50|15585.7|15584.7|15592.4|15591.4|15592.4|15591.4|15583.8|15582.8|356
1642172280000|2022-01-14 14:58:00|15592.2|15591.2|15594|15593|15601.4|15600.4|15591.2|15590.2|589
1642172290000|2022-01-14 14:58:10|15594.9|15593.9|15588.3|15587.3|15594.9|15593.9|15587.7|15586.7|294
1642172300000|2022-01-14 14:58:20|15587.8|15586.8|15585.2|15584.2|15588.8|15587.8|15584.2|15583.2|225
1642172310000|2022-01-14 14:58:30|15585.4|15584.4|15585.9|15584.9|15590.7|15589.7|15584.7|15583.7|203
1642172320000|2022-01-14 14:58:40|15585.3|15584.3|15587.9|15586.9|15588.7|15587.7|15582.4|15581.4|255
1642172330000|2022-01-14 14:58:50|15587.8|15586.8|15585.3|15584.3|15591.4|15590.4|15583.5|15582.5|227
1642172340000|2022-01-14 14:59:00|15585.4|15584.4|15587.3|15586.3|15592|15591|15585.4|15584.4|199
1642172350000|2022-01-14 14:59:10|15587.2|15586.2|15589.3|15588.3|15589.3|15588.3|15583.5|15582.5|188
1642172360000|2022-01-14 14:59:20|15586|15585|15588.2|15587.2|15593.5|15592.5|15586|15585|309
1642172370000|2022-01-14 14:59:30|15588|15587|15590|15589|15591.2|15590.2|15585.2|15584.2|112
1642172380000|2022-01-14 14:59:40|15589.8|15588.8|15589.3|15588.3|15592.5|15591.5|15588|15587|77
1642172390000|2022-01-14 14:59:50|15589.2|15588.2|15590.8|15589.8|15590.8|15589.8|15583.8|15582.8|296
1642172400000|2022-01-14 15:00:00|15584.2|15583.2|15584.2|15583.2|15595.4|15594.4|15584.2|15583.2|601
1642172410000|2022-01-14 15:00:10|15583.9|15582.9|15561.7|15560.7|15583.9|15582.9|15560.9|15559.9|1379
1642172420000|2022-01-14 15:00:20|15560.4|15559.4|15553.3|15552.3|15560.4|15559.4|15549.9|15548.9|791
1642172430000|2022-01-14 15:00:30|15553.4|15552.4|15557.5|15556.5|15566.7|15565.7|15550.3|15549.3|588
1642172440000|2022-01-14 15:00:40|15557.2|15556.2|15558.8|15557.8|15562|15561|15553.5|15552.5|383
1642172450000|2022-01-14 15:00:50|15558.7|15557.7|15557.2|15556.2|15563.4|15562.4|15555.7|15554.7|327
1642172460000|2022-01-14 15:01:00|15554.5|15553.5|15548.5|15547.5|15558.3|15557.3|15545.2|15544.2|833
1642172470000|2022-01-14 15:01:10|15548.4|15547.4|15542.9|15541.9|15549.4|15548.4|15542.3|15541.3|745
1642172480000|2022-01-14 15:01:20|15543.4|15542.4|15543.3|15542.3|15548.4|15547.4|15539.3|15538.3|558
1642172490000|2022-01-14 15:01:30|15543|15542|15554|15553|15556.5|15555.5|15541.9|15540.9|480
1642172500000|2022-01-14 15:01:40|15554.5|15553.5|15543.2|15542.2|15555.7|15554.7|15539.7|15538.7|325
1642172510000|2022-01-14 15:01:50|15542.7|15541.7|15534.8|15533.8|15546.8|15545.8|15534.3|15533.3|444
1642172520000|2022-01-14 15:02:00|15534.2|15533.2|15538.2|15537.2|15546.3|15545.3|15533.4|15532.4|476
1642172530000|2022-01-14 15:02:10|15538|15537|15542.3|15541.3|15543.5|15542.5|15537.9|15536.9|272
1642172540000|2022-01-14 15:02:20|15542|15541|15523.9|15522.9|15545.2|15544.2|15523.5|15522.5|870
1642172550000|2022-01-14 15:02:30|15523.8|15522.8|15524.3|15523.3|15525.9|15524.9|15517.3|15516.3|879
1642172560000|2022-01-14 15:02:40|15524.2|15523.2|15518.9|15517.9|15525.9|15524.9|15518.4|15517.4|431
1642172570000|2022-01-14 15:02:50|15518.8|15517.8|15523.5|15522.5|15524.3|15523.3|15517.4|15516.4|403
1642172580000|2022-01-14 15:03:00|15523.2|15522.2|15515.2|15514.2|15525.4|15524.4|15512.9|15511.9|437
1642172590000|2022-01-14 15:03:10|15514.9|15513.9|15516.4|15515.4|15519.2|15518.2|15511.7|15510.7|545
1642172600000|2022-01-14 15:03:20|15516.9|15515.9|15518.4|15517.4|15522.8|15521.8|15516.3|15515.3|352
1642172610000|2022-01-14 15:03:30|15517.8|15516.8|15507.5|15506.5|15518.4|15517.4|15507.4|15506.4|589
1642172620000|2022-01-14 15:03:40|15507.7|15506.7|15502.2|15501.2|15509.4|15508.4|15502.2|15501.2|762
1642172630000|2022-01-14 15:03:50|15501.9|15500.9|15501.7|15500.7|15504.2|15503.2|15498.8|15497.8|677
1642172640000|2022-01-14 15:04:00|15500.9|15499.9|15511.9|15510.9|15512.7|15511.7|15496.8|15495.8|878
1642172650000|2022-01-14 15:04:10|15511.7|15510.7|15514.7|15513.7|15516.9|15515.9|15509.5|15508.5|472
1642172660000|2022-01-14 15:04:20|15514.5|15513.5|15513.9|15512.9|15517.2|15516.2|15513.5|15512.5|314
1642172670000|2022-01-14 15:04:30|15513.7|15512.7|15511.3|15510.3|15514.9|15513.9|15507.5|15506.5|387
1642172680000|2022-01-14 15:04:40|15511.4|15510.4|15519.7|15518.7|15520|15519|15511.4|15510.4|362
1642172690000|2022-01-14 15:04:50|15519.3|15518.3|15518.3|15517.3|15525.4|15524.4|15515.4|15514.4|607
1642172700000|2022-01-14 15:05:00|15518|15517|15531.2|15530.2|15532.2|15531.2|15516.9|15515.9|674
1642172710000|2022-01-14 15:05:10|15530.4|15529.4|15532.7|15531.7|15541.4|15540.4|15530.2|15529.2|781
1642172720000|2022-01-14 15:05:20|15532.4|15531.4|15534.9|15533.9|15536|15535|15527.2|15526.2|291
1642172730000|2022-01-14 15:05:30|15535.4|15534.4|15546.7|15545.7|15548.4|15547.4|15533.4|15532.4|678
1642172740000|2022-01-14 15:05:40|15546.3|15545.3|15544.9|15543.9|15550.7|15549.7|15543.9|15542.9|438
1642172750000|2022-01-14 15:05:50|15545.7|15544.7|15551.7|15550.7|15553.4|15552.4|15543.2|15542.2|362
1642172760000|2022-01-14 15:06:00|15550.7|15549.7|15547.3|15546.3|15550.9|15549.9|15543.5|15542.5|474
1642172770000|2022-01-14 15:06:10|15547.4|15546.4|15550.9|15549.9|15553.5|15552.5|15544.5|15543.5|377
1642172780000|2022-01-14 15:06:20|15550.3|15549.3|15550.9|15549.9|15554.9|15553.9|15547.7|15546.7|351
1642172790000|2022-01-14 15:06:30|15550.8|15549.8|15551.2|15550.2|15551.9|15550.9|15547.5|15546.5|347
1642172800000|2022-01-14 15:06:40|15549.9|15548.9|15544.3|15543.3|15553.2|15552.2|15543.5|15542.5|377
1642172810000|2022-01-14 15:06:50|15543.4|15542.4|15542.9|15541.9|15545.8|15544.8|15539.4|15538.4|520
1642172820000|2022-01-14 15:07:00|15543.2|15542.2|15540|15539|15544.4|15543.4|15538|15537|416
1642172830000|2022-01-14 15:07:10|15540.2|15539.2|15546.9|15545.9|15549.9|15548.9|15539.8|15538.8|317
1642172840000|2022-01-14 15:07:20|15547|15546|15559|15558|15559|15558|15546.9|15545.9|452
1642172850000|2022-01-14 15:07:30|15557.8|15556.8|15552.9|15551.9|15563.9|15562.9|15552.9|15551.9|661
1642172860000|2022-01-14 15:07:40|15553.2|15552.2|15546.2|15545.2|15553.3|15552.3|15544|15543|437
1642172870000|2022-01-14 15:07:50|15546.3|15545.3|15545.4|15544.4|15551.4|15550.4|15542.9|15541.9|282
1642172880000|2022-01-14 15:08:00|15545.5|15544.5|15555.8|15554.8|15558.9|15557.9|15544.4|15543.4|380
1642172890000|2022-01-14 15:08:10|15555.7|15554.7|15560.4|15559.4|15561.4|15560.4|15553.4|15552.4|351
1642172900000|2022-01-14 15:08:20|15560.9|15559.9|15556.2|15555.2|15561|15560|15555.4|15554.4|268
1642172910000|2022-01-14 15:08:30|15555.9|15554.9|15558.3|15557.3|15560.2|15559.2|15554.7|15553.7|193
1642172920000|2022-01-14 15:08:40|15558.2|15557.2|15562.8|15561.8|15564.4|15563.4|15557.3|15556.3|401
1642172930000|2022-01-14 15:08:50|15562.9|15561.9|15567.4|15566.4|15569.5|15568.5|15562.9|15561.9|598
1642172940000|2022-01-14 15:09:00|15567.7|15566.7|15559.4|15558.4|15567.9|15566.9|15557.2|15556.2|509
1642172950000|2022-01-14 15:09:10|15560|15559|15553.4|15552.4|15560.7|15559.7|15552.8|15551.8|335
1642172960000|2022-01-14 15:09:20|15553.5|15552.5|15551.9|15550.9|15554.3|15553.3|15551.2|15550.2|193
1642172970000|2022-01-14 15:09:30|15552.9|15551.9|15544.9|15543.9|15553.4|15552.4|15544.9|15543.9|505
1642172980000|2022-01-14 15:09:40|15545.3|15544.3|15541.4|15540.4|15545.3|15544.3|15538|15537|575
1642172990000|2022-01-14 15:09:50|15541.5|15540.5|15550.5|15549.5|15551.5|15550.5|15540.7|15539.7|735
1642173000000|2022-01-14 15:10:00|15550.7|15549.7|15549.6|15548.6|15552.4|15551.4|15544.9|15543.9|429
1642173010000|2022-01-14 15:10:10|15549.8|15548.8|15550.3|15549.3|15555.1|15554.1|15546|15545|417
1642173020000|2022-01-14 15:10:20|15550.5|15549.5|15545.1|15544.1|15552.9|15551.9|15542.8|15541.8|324
1642173030000|2022-01-14 15:10:30|15545|15544|15551.6|15550.6|15552.5|15551.5|15543.1|15542.1|248
1642173040000|2022-01-14 15:10:40|15552.1|15551.1|15553.4|15552.4|15558.1|15557.1|15551.6|15550.6|301
1642173050000|2022-01-14 15:10:50|15553.3|15552.3|15557.4|15556.4|15557.4|15556.4|15552.8|15551.8|132
1642173060000|2022-01-14 15:11:00|15557.3|15556.3|15561|15560|15561|15560|15555.5|15554.5|364
1642173070000|2022-01-14 15:11:10|15561.9|15560.9|15570.6|15569.6|15572.4|15571.4|15555.3|15554.3|500
1642173080000|2022-01-14 15:11:20|15570.8|15569.8|15583.4|15582.4|15585.1|15584.1|15570.4|15569.4|742
1642173090000|2022-01-14 15:11:30|15584|15583|15581|15580|15585.5|15584.5|15580.1|15579.1|491
1642173100000|2022-01-14 15:11:40|15580.8|15579.8|15574.4|15573.4|15584.9|15583.9|15574|15573|369
1642173110000|2022-01-14 15:11:50|15573.8|15572.8|15578.1|15577.1|15579.1|15578.1|15572.5|15571.5|311
1642173120000|2022-01-14 15:12:00|15578.3|15577.3|15564|15563|15578.3|15577.3|15563.1|15562.1|465
1642173130000|2022-01-14 15:12:10|15564.6|15563.6|15560.8|15559.8|15565.1|15564.1|15559.8|15558.8|334
1642173140000|2022-01-14 15:12:20|15560.9|15559.9|15564.3|15563.3|15564.5|15563.5|15558.5|15557.5|215
1642173150000|2022-01-14 15:12:30|15566.3|15565.3|15558|15557|15566.3|15565.3|15556.3|15555.3|285
1642173160000|2022-01-14 15:12:40|15557.8|15556.8|15553.4|15552.4|15560.5|15559.5|15550.8|15549.8|342
1642173170000|2022-01-14 15:12:50|15553.8|15552.8|15552.6|15551.6|15556.8|15555.8|15546.5|15545.5|479
1642173180000|2022-01-14 15:13:00|15550.9|15549.9|15552.5|15551.5|15556.1|15555.1|15550.1|15549.1|186
1642173190000|2022-01-14 15:13:10|15552.4|15551.4|15551.6|15550.6|15553.9|15552.9|15549.5|15548.5|141
1642173200000|2022-01-14 15:13:20|15552|15551|15552.3|15551.3|15558.8|15557.8|15550.6|15549.6|191
1642173210000|2022-01-14 15:13:30|15551|15550|15545.5|15544.5|15552.8|15551.8|15544.1|15543.1|263
1642173220000|2022-01-14 15:13:40|15545.6|15544.6|15549|15548|15551.5|15550.5|15544.8|15543.8|197
1642173230000|2022-01-14 15:13:50|15549.3|15548.3|15550.5|15549.5|15556|15555|15548.9|15547.9|207
1642173240000|2022-01-14 15:14:00|15550.8|15549.8|15549.1|15548.1|15552.8|15551.8|15543.8|15542.8|257
1642173250000|2022-01-14 15:14:10|15549|15548|15550.8|15549.8|15551.4|15550.4|15548.8|15547.8|153
1642173260000|2022-01-14 15:14:20|15550.6|15549.6|15540.3|15539.3|15551.9|15550.9|15537.4|15536.4|417
1642173270000|2022-01-14 15:14:30|15541|15540|15528.6|15527.6|15542.1|15541.1|15527.3|15526.3|842
1642173280000|2022-01-14 15:14:40|15528.5|15527.5|15531.4|15530.4|15535.9|15534.9|15528|15527|444
1642173290000|2022-01-14 15:14:50|15529.9|15528.9|15531.1|15530.1|15532.6|15531.6|15524.6|15523.6|432
1642173300000|2022-01-14 15:15:00|15531.9|15530.9|15543.5|15542.5|15545.8|15544.8|15531.8|15530.8|501
1642173310000|2022-01-14 15:15:10|15543.4|15542.4|15551|15550|15551.4|15550.4|15538.8|15537.8|383
1642173320000|2022-01-14 15:15:20|15551.3|15550.3|15560.5|15559.5|15564.9|15563.9|15549.6|15548.6|530
1642173330000|2022-01-14 15:15:30|15560.8|15559.8|15562.9|15561.9|15571.4|15570.4|15558.6|15557.6|537
1642173340000|2022-01-14 15:15:40|15562.6|15561.6|15554.4|15553.4|15564.5|15563.5|15554.4|15553.4|287
1642173350000|2022-01-14 15:15:50|15554.5|15553.5|15555.8|15554.8|15558|15557|15552.3|15551.3|220
1642173360000|2022-01-14 15:16:00|15556.1|15555.1|15557|15556|15558|15557|15545.5|15544.5|416
1642173370000|2022-01-14 15:16:10|15556.8|15555.8|15557.8|15556.8|15560.4|15559.4|15552.6|15551.6|238
1642173380000|2022-01-14 15:16:20|15557.9|15556.9|15563|15562|15563.9|15562.9|15557.1|15556.1|199
1642173390000|2022-01-14 15:16:30|15563.5|15562.5|15565.3|15564.3|15565.6|15564.6|15559.1|15558.1|186
1642173400000|2022-01-14 15:16:40|15565.4|15564.4|15564.3|15563.3|15566.6|15565.6|15561.9|15560.9|179
1642173410000|2022-01-14 15:16:50|15563.5|15562.5|15566.1|15565.1|15569.4|15568.4|15561.8|15560.8|315
1642173420000|2022-01-14 15:17:00|15565.4|15564.4|15574.8|15573.8|15576.4|15575.4|15563.8|15562.8|338
1642173430000|2022-01-14 15:17:10|15574.4|15573.4|15564.8|15563.8|15575.4|15574.4|15563.9|15562.9|376
1642173440000|2022-01-14 15:17:20|15564.9|15563.9|15559.6|15558.6|15565.3|15564.3|15557.8|15556.8|283
1642173450000|2022-01-14 15:17:30|15559.9|15558.9|15557.1|15556.1|15560|15559|15549.4|15548.4|323
1642173460000|2022-01-14 15:17:40|15557.5|15556.5|15561.9|15560.9|15562.6|15561.6|15557|15556|196
1642173470000|2022-01-14 15:17:50|15562.1|15561.1|15558.1|15557.1|15562.9|15561.9|15557.6|15556.6|116
1642173480000|2022-01-14 15:18:00|15558|15557|15555.6|15554.6|15568.3|15567.3|15555.6|15554.6|287
1642173490000|2022-01-14 15:18:10|15555.9|15554.9|15571.6|15570.6|15572.4|15571.4|15555.9|15554.9|295
1642173500000|2022-01-14 15:18:20|15573.1|15572.1|15570.1|15569.1|15575.9|15574.9|15569.9|15568.9|310
1642173510000|2022-01-14 15:18:30|15570.5|15569.5|15569.1|15568.1|15572.9|15571.9|15566.4|15565.4|266
1642173520000|2022-01-14 15:18:40|15569.6|15568.6|15571.1|15570.1|15573.1|15572.1|15567.9|15566.9|230
1642173530000|2022-01-14 15:18:50|15570.8|15569.8|15578.9|15577.9|15578.9|15577.9|15569.5|15568.5|338
1642173540000|2022-01-14 15:19:00|15578.6|15577.6|15595.4|15594.4|15598.9|15597.9|15574.5|15573.5|972
1642173550000|2022-01-14 15:19:10|15595.9|15594.9|15600.4|15599.4|15604.4|15603.4|15595.1|15594.1|978
1642173560000|2022-01-14 15:19:20|15600.1|15599.1|15610.9|15609.9|15612.5|15611.5|15600.1|15599.1|1267
1642173570000|2022-01-14 15:19:30|15609.5|15608.5|15609.6|15608.6|15611.9|15610.9|15605.9|15604.9|446
1642173580000|2022-01-14 15:19:40|15609.8|15608.8|15608.9|15607.9|15611.4|15610.4|15606.5|15605.5|477
1642173590000|2022-01-14 15:19:50|15609|15608|15604.1|15603.1|15609.6|15608.6|15601.8|15600.8|451
1642173600000|2022-01-14 15:20:00|15603.8|15602.8|15600.9|15599.9|15605.4|15604.4|15597|15596|495
1642173610000|2022-01-14 15:20:10|15601.4|15600.4|15597.6|15596.6|15603.4|15602.4|15595.6|15594.6|574
1642173620000|2022-01-14 15:20:20|15597.1|15596.1|15596.1|15595.1|15597.5|15596.5|15588.6|15587.6|658
1642173630000|2022-01-14 15:20:30|15596.4|15595.4|15591.3|15590.3|15597.9|15596.9|15588.6|15587.6|276
1642173640000|2022-01-14 15:20:40|15591.4|15590.4|15582.9|15581.9|15594|15593|15582.4|15581.4|330
1642173650000|2022-01-14 15:20:50|15582.5|15581.5|15580.8|15579.8|15583.1|15582.1|15575|15574|549
1642173660000|2022-01-14 15:21:00|15580.4|15579.4|15580.5|15579.5|15586.6|15585.6|15577.8|15576.8|381
1642173670000|2022-01-14 15:21:10|15580.4|15579.4|15581.5|15580.5|15582.4|15581.4|15574.3|15573.3|315
1642173680000|2022-01-14 15:21:20|15581.1|15580.1|15578.8|15577.8|15581.6|15580.6|15576|15575|234
1642173690000|2022-01-14 15:21:30|15578.6|15577.6|15572.1|15571.1|15579.6|15578.6|15568.4|15567.4|329
1642173700000|2022-01-14 15:21:40|15571.9|15570.9|15566.5|15565.5|15572.1|15571.1|15564|15563|361
1642173710000|2022-01-14 15:21:50|15567.4|15566.4|15565.6|15564.6|15568.8|15567.8|15564.6|15563.6|159
1642173720000|2022-01-14 15:22:00|15565.8|15564.8|15561.5|15560.5|15566.9|15565.9|15560.5|15559.5|279
1642173730000|2022-01-14 15:22:10|15561.1|15560.1|15565.1|15564.1|15566.5|15565.5|15558.3|15557.3|304
1642173740000|2022-01-14 15:22:20|15565.3|15564.3|15569.6|15568.6|15569.9|15568.9|15563.6|15562.6|328
1642173750000|2022-01-14 15:22:30|15569.9|15568.9|15562|15561|15569.9|15568.9|15561.4|15560.4|217
1642173760000|2022-01-14 15:22:40|15562.1|15561.1|15556.3|15555.3|15562.1|15561.1|15553.6|15552.6|437
1642173770000|2022-01-14 15:22:50|15556.4|15555.4|15557.1|15556.1|15558.3|15557.3|15553.9|15552.9|304
1642173780000|2022-01-14 15:23:00|15557.4|15556.4|15558.1|15557.1|15559.4|15558.4|15554.4|15553.4|288
1642173790000|2022-01-14 15:23:10|15557.9|15556.9|15569.1|15568.1|15569.9|15568.9|15557.3|15556.3|321
1642173800000|2022-01-14 15:23:20|15568.9|15567.9|15561.5|15560.5|15569.6|15568.6|15561.3|15560.3|238
1642173810000|2022-01-14 15:23:30|15561.4|15560.4|15555|15554|15563.5|15562.5|15553.4|15552.4|275
1642173820000|2022-01-14 15:23:40|15554.9|15553.9|15559.4|15558.4|15560.6|15559.6|15553.4|15552.4|177
1642173830000|2022-01-14 15:23:50|15559.5|15558.5|15561.6|15560.6|15562.6|15561.6|15558.8|15557.8|211
1642173840000|2022-01-14 15:24:00|15561.5|15560.5|15560.4|15559.4|15566.1|15565.1|15559.6|15558.6|278
1642173850000|2022-01-14 15:24:10|15560.3|15559.3|15547.6|15546.6|15560.3|15559.3|15544.4|15543.4|608
1642173860000|2022-01-14 15:24:20|15547.5|15546.5|15544|15543|15551.9|15550.9|15540.9|15539.9|427
1642173870000|2022-01-14 15:24:30|15543.4|15542.4|15540.6|15539.6|15546.1|15545.1|15540.6|15539.6|329
1642173880000|2022-01-14 15:24:40|15540.4|15539.4|15541.9|15540.9|15545|15544|15539.1|15538.1|232
1642173890000|2022-01-14 15:24:50|15542|15541|15541.8|15540.8|15543.4|15542.4|15538.8|15537.8|256
1642173900000|2022-01-14 15:25:00|15542.4|15541.4|15544.6|15543.6|15545.8|15544.8|15534.4|15533.4|599
1642173910000|2022-01-14 15:25:10|15545.1|15544.1|15547.4|15546.4|15548.9|15547.9|15544.6|15543.6|298
1642173920000|2022-01-14 15:25:20|15547.5|15546.5|15549.6|15548.6|15559.8|15558.8|15547.5|15546.5|531
1642173930000|2022-01-14 15:25:30|15549.4|15548.4|15544.9|15543.9|15549.4|15548.4|15541.8|15540.8|605
1642173940000|2022-01-14 15:25:40|15544.6|15543.6|15545|15544|15549.3|15548.3|15543.5|15542.5|299
1642173950000|2022-01-14 15:25:50|15545.1|15544.1|15536.8|15535.8|15545.9|15544.9|15536.6|15535.6|531
1642173960000|2022-01-14 15:26:00|15536.6|15535.6|15534.1|15533.1|15543.5|15542.5|15533.1|15532.1|336
1642173970000|2022-01-14 15:26:10|15534.6|15533.6|15524.5|15523.5|15535.1|15534.1|15522.9|15521.9|603
1642173980000|2022-01-14 15:26:20|15524.9|15523.9|15520.4|15519.4|15526.9|15525.9|15519.6|15518.6|481
1642173990000|2022-01-14 15:26:30|15520.6|15519.6|15514.9|15513.9|15520.9|15519.9|15513.5|15512.5|612
1642174000000|2022-01-14 15:26:40|15515.4|15514.4|15520.5|15519.5|15523.6|15522.6|15514.1|15513.1|459
1642174010000|2022-01-14 15:26:50|15520.1|15519.1|15523.3|15522.3|15527.3|15526.3|15520.1|15519.1|310
1642174020000|2022-01-14 15:27:00|15523.4|15522.4|15529.9|15528.9|15530.9|15529.9|15523.4|15522.4|275
1642174030000|2022-01-14 15:27:10|15530.5|15529.5|15532.6|15531.6|15534.3|15533.3|15530.4|15529.4|272
1642174040000|2022-01-14 15:27:20|15532.9|15531.9|15527.3|15526.3|15535.4|15534.4|15526.6|15525.6|203
1642174050000|2022-01-14 15:27:30|15527.1|15526.1|15527.4|15526.4|15530.1|15529.1|15524|15523|244
1642174060000|2022-01-14 15:27:40|15525.9|15524.9|15522.4|15521.4|15526.6|15525.6|15522|15521|159
1642174070000|2022-01-14 15:27:50|15522.6|15521.6|15531.9|15530.9|15531.9|15530.9|15521.6|15520.6|233
1642174080000|2022-01-14 15:28:00|15531.8|15530.8|15537.1|15536.1|15538.4|15537.4|15531.8|15530.8|371
1642174090000|2022-01-14 15:28:10|15536.8|15535.8|15533.4|15532.4|15539.1|15538.1|15532.6|15531.6|222
1642174100000|2022-01-14 15:28:20|15533.5|15532.5|15530.8|15529.8|15536.1|15535.1|15529.6|15528.6|300
1642174110000|2022-01-14 15:28:30|15530.9|15529.9|15524.1|15523.1|15535|15534|15523.9|15522.9|297
1642174120000|2022-01-14 15:28:40|15523.9|15522.9|15530.4|15529.4|15532.4|15531.4|15523.9|15522.9|142
1642174130000|2022-01-14 15:28:50|15530.6|15529.6|15527.9|15526.9|15536.1|15535.1|15527.6|15526.6|461
1642174140000|2022-01-14 15:29:00|15527.6|15526.6|15521.9|15520.9|15527.9|15526.9|15521.6|15520.6|391
1642174150000|2022-01-14 15:29:10|15521.6|15520.6|15522.9|15521.9|15528.6|15527.6|15520.5|15519.5|327
1642174160000|2022-01-14 15:29:20|15523.1|15522.1|15525.1|15524.1|15529.9|15528.9|15522.9|15521.9|245
1642174170000|2022-01-14 15:29:30|15523.8|15522.8|15530.5|15529.5|15530.8|15529.8|15523.8|15522.8|219
1642174180000|2022-01-14 15:29:40|15530.6|15529.6|15537.1|15536.1|15537.4|15536.4|15525.4|15524.4|452
1642174190000|2022-01-14 15:29:50|15536.9|15535.9|15527.4|15526.4|15537.9|15536.9|15522.9|15521.9|350
1642174200000|2022-01-14 15:30:00|15527.3|15526.3|15519.5|15518.5|15529.1|15528.1|15519.5|15518.5|396
1642174210000|2022-01-14 15:30:10|15518.6|15517.6|15508.1|15507.1|15518.6|15517.6|15506.8|15505.8|785
1642174220000|2022-01-14 15:30:20|15508|15507|15505.9|15504.9|15508.6|15507.6|15501.4|15500.4|552
1642174230000|2022-01-14 15:30:30|15506.1|15505.1|15505.4|15504.4|15518.6|15517.6|15503.9|15502.9|735
1642174240000|2022-01-14 15:30:40|15505.1|15504.1|15513.4|15512.4|15514.8|15513.8|15504.9|15503.9|339
1642174250000|2022-01-14 15:30:50|15513.5|15512.5|15510.9|15509.9|15517.1|15516.1|15509.1|15508.1|323
1642174260000|2022-01-14 15:31:00|15510.6|15509.6|15510.4|15509.4|15512.9|15511.9|15508.6|15507.6|308
1642174270000|2022-01-14 15:31:10|15509.6|15508.6|15507.9|15506.9|15512.3|15511.3|15507|15506|243
1642174280000|2022-01-14 15:31:20|15507.6|15506.6|15510.8|15509.8|15512.4|15511.4|15507.4|15506.4|217
1642174290000|2022-01-14 15:31:30|15510.9|15509.9|15508|15507|15511.1|15510.1|15506.4|15505.4|199
1642174300000|2022-01-14 15:31:40|15507.5|15506.5|15505.1|15504.1|15511.6|15510.6|15505.1|15504.1|328
1642174310000|2022-01-14 15:31:50|15505|15504|15507.9|15506.9|15510.4|15509.4|15494.6|15493.6|854
1642174320000|2022-01-14 15:32:00|15507.3|15506.3|15504.6|15503.6|15507.4|15506.4|15502.3|15501.3|353
1642174330000|2022-01-14 15:32:10|15505|15504|15500.8|15499.8|15507.9|15506.9|15499.4|15498.4|268
1642174340000|2022-01-14 15:32:20|15500.6|15499.6|15503.6|15502.6|15503.9|15502.9|15496.8|15495.8|378
1642174350000|2022-01-14 15:32:30|15503.9|15502.9|15501.4|15500.4|15504.5|15503.5|15495.1|15494.1|366
1642174360000|2022-01-14 15:32:40|15501.3|15500.3|15509.1|15508.1|15511.5|15510.5|15501.3|15500.3|552
1642174370000|2022-01-14 15:32:50|15509|15508|15503.9|15502.9|15509.4|15508.4|15500.9|15499.9|267
1642174380000|2022-01-14 15:33:00|15503.8|15502.8|15509.5|15508.5|15509.5|15508.5|15502.6|15501.6|222
1642174390000|2022-01-14 15:33:10|15509.4|15508.4|15499.4|15498.4|15509.4|15508.4|15499.4|15498.4|330
1642174400000|2022-01-14 15:33:20|15499.6|15498.6|15498.6|15497.6|15500.4|15499.4|15495.9|15494.9|438
1642174410000|2022-01-14 15:33:30|15498.5|15497.5|15504.4|15503.4|15507.9|15506.9|15495.3|15494.3|407
1642174420000|2022-01-14 15:33:40|15504.1|15503.1|15508.6|15507.6|15510.9|15509.9|15502.6|15501.6|345
1642174430000|2022-01-14 15:33:50|15508.8|15507.8|15512.1|15511.1|15513.6|15512.6|15504.6|15503.6|367
1642174440000|2022-01-14 15:34:00|15512.4|15511.4|15512.4|15511.4|15521.1|15520.1|15511.9|15510.9|717
1642174450000|2022-01-14 15:34:10|15512.6|15511.6|15514.6|15513.6|15514.9|15513.9|15506.8|15505.8|417
1642174460000|2022-01-14 15:34:20|15514.1|15513.1|15518.3|15517.3|15519.4|15518.4|15511.6|15510.6|333
1642174470000|2022-01-14 15:34:30|15518.9|15517.9|15515.1|15514.1|15519.1|15518.1|15514.1|15513.1|257
1642174480000|2022-01-14 15:34:40|15514.8|15513.8|15521.4|15520.4|15524.4|15523.4|15513.1|15512.1|339
1642174490000|2022-01-14 15:34:50|15521.1|15520.1|15522.1|15521.1|15524.1|15523.1|15520.1|15519.1|295
1642174500000|2022-01-14 15:35:00|15521.9|15520.9|15520.6|15519.6|15524.1|15523.1|15514.1|15513.1|366
1642174510000|2022-01-14 15:35:10|15520.9|15519.9|15515.8|15514.8|15524.4|15523.4|15510.6|15509.6|578
1642174520000|2022-01-14 15:35:20|15515.9|15514.9|15508.9|15507.9|15516|15515|15504.6|15503.6|475
1642174530000|2022-01-14 15:35:30|15508.6|15507.6|15516.5|15515.5|15517.4|15516.4|15508.6|15507.6|209
1642174540000|2022-01-14 15:35:40|15516.6|15515.6|15507.1|15506.1|15517|15516|15503.9|15502.9|278
1642174550000|2022-01-14 15:35:50|15507.3|15506.3|15508.5|15507.5|15510.8|15509.8|15505.9|15504.9|176
1642174560000|2022-01-14 15:36:00|15508.6|15507.6|15504.1|15503.1|15509.1|15508.1|15501.4|15500.4|334
1642174570000|2022-01-14 15:36:10|15504.3|15503.3|15506.8|15505.8|15507.3|15506.3|15500.4|15499.4|215
1642174580000|2022-01-14 15:36:20|15506.9|15505.9|15501.1|15500.1|15509.5|15508.5|15500.1|15499.1|335
1642174590000|2022-01-14 15:36:30|15501|15500|15504.1|15503.1|15505.9|15504.9|15501|15500|160
1642174600000|2022-01-14 15:36:40|15503.9|15502.9|15502.9|15501.9|15505.1|15504.1|15501.1|15500.1|137
1642174610000|2022-01-14 15:36:50|15502.6|15501.6|15502.9|15501.9|15510|15509|15502.1|15501.1|259
1642174620000|2022-01-14 15:37:00|15502.8|15501.8|15497.9|15496.9|15503|15502|15494.1|15493.1|547
1642174630000|2022-01-14 15:37:10|15498.1|15497.1|15487.1|15486.1|15499.1|15498.1|15486|15485|685
1642174640000|2022-01-14 15:37:20|15486.9|15485.9|15490.3|15489.3|15492.9|15491.9|15485.9|15484.9|344
1642174650000|2022-01-14 15:37:30|15490.1|15489.1|15484.6|15483.6|15492.4|15491.4|15484.6|15483.6|269
1642174660000|2022-01-14 15:37:40|15484.1|15483.1|15477.6|15476.6|15486.6|15485.6|15475.6|15474.6|749
1642174670000|2022-01-14 15:37:50|15477.9|15476.9|15481|15480|15483.1|15482.1|15475.3|15474.3|483
1642174680000|2022-01-14 15:38:00|15481.4|15480.4|15479.8|15478.8|15482.9|15481.9|15476.4|15475.4|612
1642174690000|2022-01-14 15:38:10|15480.3|15479.3|15477.9|15476.9|15482.9|15481.9|15476.6|15475.6|364
1642174700000|2022-01-14 15:38:20|15477.8|15476.8|15481.1|15480.1|15483.6|15482.6|15477.8|15476.8|469
1642174710000|2022-01-14 15:38:30|15481.9|15480.9|15487.9|15486.9|15488.4|15487.4|15481.4|15480.4|324
1642174720000|2022-01-14 15:38:40|15488.1|15487.1|15490.8|15489.8|15492.6|15491.6|15485.9|15484.9|370
1642174730000|2022-01-14 15:38:50|15490.9|15489.9|15497|15496|15500.8|15499.8|15490.6|15489.6|483
1642174740000|2022-01-14 15:39:00|15497.1|15496.1|15493.3|15492.3|15501.8|15500.8|15492.4|15491.4|313
1642174750000|2022-01-14 15:39:10|15493.4|15492.4|15507.8|15506.8|15510|15509|15492.8|15491.8|759
1642174760000|2022-01-14 15:39:20|15507.9|15506.9|15501.5|15500.5|15508.1|15507.1|15500.1|15499.1|193
1642174770000|2022-01-14 15:39:30|15501.8|15500.8|15503.6|15502.6|15507|15506|15500.1|15499.1|420
1642174780000|2022-01-14 15:39:40|15503.5|15502.5|15500.4|15499.4|15503.6|15502.6|15495.1|15494.1|207
1642174790000|2022-01-14 15:39:50|15500.6|15499.6|15498.5|15497.5|15501.5|15500.5|15495.1|15494.1|154
1642174800000|2022-01-14 15:40:00|15498.9|15497.9|15494.8|15493.8|15498.9|15497.9|15492.6|15491.6|215
1642174810000|2022-01-14 15:40:10|15495.1|15494.1|15488.8|15487.8|15499.1|15498.1|15488.1|15487.1|234
1642174820000|2022-01-14 15:40:20|15489.1|15488.1|15486.6|15485.6|15491.4|15490.4|15486|15485|210
1642174830000|2022-01-14 15:40:30|15486.5|15485.5|15486|15485|15488.5|15487.5|15483.6|15482.6|217
1642174840000|2022-01-14 15:40:40|15485.9|15484.9|15488.4|15487.4|15488.6|15487.6|15482.1|15481.1|190
1642174850000|2022-01-14 15:40:50|15487.6|15486.6|15479|15478|15488.4|15487.4|15478.3|15477.3|276
1642174860000|2022-01-14 15:41:00|15479.6|15478.6|15491.4|15490.4|15491.9|15490.9|15476|15475|672
1642174870000|2022-01-14 15:41:10|15491.5|15490.5|15488.6|15487.6|15498.4|15497.4|15487.9|15486.9|360
1642174880000|2022-01-14 15:41:20|15488.8|15487.8|15489.9|15488.9|15495.1|15494.1|15487.9|15486.9|180
1642174890000|2022-01-14 15:41:30|15490|15489|15488.5|15487.5|15495|15494|15488.5|15487.5|130
1642174900000|2022-01-14 15:41:40|15487.1|15486.1|15490.6|15489.6|15492.3|15491.3|15484.3|15483.3|169
1642174910000|2022-01-14 15:41:50|15490.8|15489.8|15493.8|15492.8|15495.9|15494.9|15490.4|15489.4|136
1642174920000|2022-01-14 15:42:00|15494.6|15493.6|15494.4|15493.4|15500.3|15499.3|15492.9|15491.9|301
1642174930000|2022-01-14 15:42:10|15494.3|15493.3|15498.6|15497.6|15505|15504|15493.8|15492.8|372
1642174940000|2022-01-14 15:42:20|15498.1|15497.1|15504.8|15503.8|15506.9|15505.9|15497.9|15496.9|228
1642174950000|2022-01-14 15:42:30|15504.3|15503.3|15502.1|15501.1|15505|15504|15500.4|15499.4|182
1642174960000|2022-01-14 15:42:40|15502.3|15501.3|15502.5|15501.5|15505.4|15504.4|15501.4|15500.4|157
1642174970000|2022-01-14 15:42:50|15502.4|15501.4|15500.6|15499.6|15504.4|15503.4|15500.5|15499.5|140
1642174980000|2022-01-14 15:43:00|15500|15499|15494.5|15493.5|15500|15499|15492.6|15491.6|339
1642174990000|2022-01-14 15:43:10|15494.4|15493.4|15492|15491|15498.1|15497.1|15491.5|15490.5|176
1642175000000|2022-01-14 15:43:20|15491.9|15490.9|15492.4|15491.4|15493.4|15492.4|15490.4|15489.4|127
1642175010000|2022-01-14 15:43:30|15492.1|15491.1|15491.4|15490.4|15497.6|15496.6|15489.5|15488.5|208
1642175020000|2022-01-14 15:43:40|15491.1|15490.1|15492.6|15491.6|15493.9|15492.9|15490.4|15489.4|138
1642175030000|2022-01-14 15:43:50|15493.3|15492.3|15489.9|15488.9|15494.8|15493.8|15486|15485|222
1642175040000|2022-01-14 15:44:00|15489.8|15488.8|15486|15485|15490.5|15489.5|15482.8|15481.8|162
1642175050000|2022-01-14 15:44:10|15486.1|15485.1|15482.5|15481.5|15486.4|15485.4|15480.5|15479.5|216
1642175060000|2022-01-14 15:44:20|15482.9|15481.9|15479.6|15478.6|15482.9|15481.9|15475.3|15474.3|365
1642175070000|2022-01-14 15:44:30|15481.1|15480.1|15474.5|15473.5|15482.4|15481.4|15471|15470|734
1642175080000|2022-01-14 15:44:40|15474.6|15473.6|15484.1|15483.1|15487.5|15486.5|15474.6|15473.6|457
1642175090000|2022-01-14 15:44:50|15484|15483|15481|15480|15484|15483|15477.5|15476.5|375
1642175100000|2022-01-14 15:45:00|15480.8|15479.8|15483.5|15482.5|15485.9|15484.9|15478|15477|353
1642175110000|2022-01-14 15:45:10|15483.9|15482.9|15478.3|15477.3|15490.4|15489.4|15477.8|15476.8|491
1642175120000|2022-01-14 15:45:20|15478.1|15477.1|15483.6|15482.6|15484.1|15483.1|15476.5|15475.5|159
1642175130000|2022-01-14 15:45:30|15483.9|15482.9|15475.4|15474.4|15484|15483|15474.4|15473.4|275
1642175140000|2022-01-14 15:45:40|15475.1|15474.1|15483.4|15482.4|15484.5|15483.5|15475.1|15474.1|472
1642175150000|2022-01-14 15:45:50|15483|15482|15477.9|15476.9|15483.5|15482.5|15475.8|15474.8|193
1642175160000|2022-01-14 15:46:00|15477.6|15476.6|15479.3|15478.3|15481|15480|15475.3|15474.3|179
1642175170000|2022-01-14 15:46:10|15479.6|15478.6|15471.1|15470.1|15479.6|15478.6|15469.6|15468.6|463
1642175180000|2022-01-14 15:46:20|15471.3|15470.3|15477.1|15476.1|15477.1|15476.1|15471.3|15470.3|347
1642175190000|2022-01-14 15:46:30|15478.8|15477.8|15479.5|15478.5|15481.8|15480.8|15477.3|15476.3|301
1642175200000|2022-01-14 15:46:40|15479.8|15478.8|15482.6|15481.6|15486.5|15485.5|15479.8|15478.8|229
1642175210000|2022-01-14 15:46:50|15482.9|15481.9|15474.3|15473.3|15482.9|15481.9|15473|15472|368
1642175220000|2022-01-14 15:47:00|15474.4|15473.4|15476.1|15475.1|15478.1|15477.1|15472.9|15471.9|219
1642175230000|2022-01-14 15:47:10|15476|15475|15477.1|15476.1|15477.1|15476.1|15470.3|15469.3|271
1642175240000|2022-01-14 15:47:20|15476.9|15475.9|15477.9|15476.9|15481|15480|15476.4|15475.4|164
1642175250000|2022-01-14 15:47:30|15478.5|15477.5|15480.6|15479.6|15481.6|15480.6|15475.6|15474.6|91
1642175260000|2022-01-14 15:47:40|15481|15480|15491.1|15490.1|15494.3|15493.3|15480.5|15479.5|661
1642175270000|2022-01-14 15:47:50|15491.3|15490.3|15496.5|15495.5|15498.3|15497.3|15491.1|15490.1|345
1642175280000|2022-01-14 15:48:00|15496.6|15495.6|15506|15505|15508.9|15507.9|15495.3|15494.3|490
1642175290000|2022-01-14 15:48:10|15506.1|15505.1|15514.1|15513.1|15517.4|15516.4|15505|15504|509
1642175300000|2022-01-14 15:48:20|15513.6|15512.6|15516.8|15515.8|15519.3|15518.3|15513.4|15512.4|349
1642175310000|2022-01-14 15:48:30|15517|15516|15521.3|15520.3|15522.4|15521.4|15513.3|15512.3|376
1642175320000|2022-01-14 15:48:40|15521.4|15520.4|15517.4|15516.4|15526.1|15525.1|15513.9|15512.9|494
1642175330000|2022-01-14 15:48:50|15517.1|15516.1|15509.5|15508.5|15518.1|15517.1|15509.3|15508.3|288
1642175340000|2022-01-14 15:49:00|15508.5|15507.5|15506.6|15505.6|15509.4|15508.4|15499.6|15498.6|489
1642175350000|2022-01-14 15:49:10|15508.4|15507.4|15507.4|15506.4|15509.5|15508.5|15505.1|15504.1|284
1642175360000|2022-01-14 15:49:20|15507|15506|15499.8|15498.8|15508.1|15507.1|15499.8|15498.8|316
1642175370000|2022-01-14 15:49:30|15499.6|15498.6|15505.6|15504.6|15505.6|15504.6|15498.1|15497.1|392
1642175380000|2022-01-14 15:49:40|15504.6|15503.6|15505.4|15504.4|15507.6|15506.6|15503.6|15502.6|191
1642175390000|2022-01-14 15:49:50|15505.5|15504.5|15520.6|15519.6|15520.6|15519.6|15505.1|15504.1|493
1642175400000|2022-01-14 15:50:00|15521.3|15520.3|15506.9|15505.9|15521.3|15520.3|15506.4|15505.4|348
1642175410000|2022-01-14 15:50:10|15507|15506|15509.3|15508.3|15512.3|15511.3|15505.9|15504.9|189
1642175420000|2022-01-14 15:50:20|15509.1|15508.1|15511|15510|15511|15510|15500.9|15499.9|313
1642175430000|2022-01-14 15:50:30|15511.4|15510.4|15509|15508|15513.8|15512.8|15508.3|15507.3|315
1642175440000|2022-01-14 15:50:40|15508.9|15507.9|15520.4|15519.4|15521.4|15520.4|15508.6|15507.6|335
1642175450000|2022-01-14 15:50:50|15520.1|15519.1|15519.9|15518.9|15523.4|15522.4|15518.6|15517.6|375
1642175460000|2022-01-14 15:51:00|15519.8|15518.8|15509.6|15508.6|15520.8|15519.8|15506.9|15505.9|458
1642175470000|2022-01-14 15:51:10|15509.4|15508.4|15505.8|15504.8|15509.5|15508.5|15502.9|15501.9|263
1642175480000|2022-01-14 15:51:20|15506.1|15505.1|15504.8|15503.8|15507.9|15506.9|15502.5|15501.5|208
1642175490000|2022-01-14 15:51:30|15503.9|15502.9|15498.6|15497.6|15506|15505|15496.4|15495.4|387
1642175500000|2022-01-14 15:51:40|15498.5|15497.5|15497.8|15496.8|15502|15501|15496|15495|369
1642175510000|2022-01-14 15:51:50|15497.9|15496.9|15496.6|15495.6|15499.4|15498.4|15494.9|15493.9|240
1642175520000|2022-01-14 15:52:00|15496.4|15495.4|15484.8|15483.8|15496.8|15495.8|15484.8|15483.8|465
1642175530000|2022-01-14 15:52:10|15484.6|15483.6|15483.3|15482.3|15484.8|15483.8|15478.4|15477.4|454
1642175540000|2022-01-14 15:52:20|15483|15482|15480.3|15479.3|15483.8|15482.8|15477.5|15476.5|417
1642175550000|2022-01-14 15:52:30|15480.4|15479.4|15480.5|15479.5|15485.9|15484.9|15478.4|15477.4|262
1642175560000|2022-01-14 15:52:40|15480.4|15479.4|15480.1|15479.1|15481.8|15480.8|15478.4|15477.4|152
1642175570000|2022-01-14 15:52:50|15480.3|15479.3|15479.3|15478.3|15482.3|15481.3|15476.1|15475.1|230
1642175580000|2022-01-14 15:53:00|15479.4|15478.4|15484.4|15483.4|15484.4|15483.4|15478.9|15477.9|199
1642175590000|2022-01-14 15:53:10|15485.6|15484.6|15485.3|15484.3|15487.4|15486.4|15483.3|15482.3|212
1642175600000|2022-01-14 15:53:20|15485|15484|15486.9|15485.9|15491.8|15490.8|15483.3|15482.3|323
1642175610000|2022-01-14 15:53:30|15485.9|15484.9|15485.1|15484.1|15486.6|15485.6|15481.9|15480.9|233
1642175620000|2022-01-14 15:53:40|15485.4|15484.4|15484.9|15483.9|15485.5|15484.5|15481.8|15480.8|161
1642175630000|2022-01-14 15:53:50|15484.8|15483.8|15489.4|15488.4|15493.4|15492.4|15481.1|15480.1|378
1642175640000|2022-01-14 15:54:00|15489.1|15488.1|15486|15485|15491.3|15490.3|15485.4|15484.4|221
1642175650000|2022-01-14 15:54:10|15486.4|15485.4|15485.4|15484.4|15486.4|15485.4|15482.4|15481.4|154
1642175660000|2022-01-14 15:54:20|15485.5|15484.5|15487.4|15486.4|15489.9|15488.9|15484.6|15483.6|228
1642175670000|2022-01-14 15:54:30|15486.9|15485.9|15492.6|15491.6|15494|15493|15486.3|15485.3|208
1642175680000|2022-01-14 15:54:40|15492.9|15491.9|15496.4|15495.4|15500.4|15499.4|15491.4|15490.4|358
1642175690000|2022-01-14 15:54:50|15496.5|15495.5|15499.8|15498.8|15501.9|15500.9|15496.5|15495.5|173
1642175700000|2022-01-14 15:55:00|15499.4|15498.4|15489.5|15488.5|15499.4|15498.4|15489.3|15488.3|341
1642175710000|2022-01-14 15:55:10|15489.4|15488.4|15490.6|15489.6|15495.6|15494.6|15488.9|15487.9|370
1642175720000|2022-01-14 15:55:20|15490.4|15489.4|15493.6|15492.6|15496.6|15495.6|15486.3|15485.3|311
1642175730000|2022-01-14 15:55:30|15493|15492|15503.1|15502.1|15510.1|15509.1|15491.4|15490.4|820
1642175740000|2022-01-14 15:55:40|15502.5|15501.5|15519.1|15518.1|15522.1|15521.1|15502.5|15501.5|589
1642175750000|2022-01-14 15:55:50|15519.9|15518.9|15517.6|15516.6|15520.4|15519.4|15513.4|15512.4|318
1642175760000|2022-01-14 15:56:00|15517.3|15516.3|15510|15509|15517.3|15516.3|15508.9|15507.9|227
1642175770000|2022-01-14 15:56:10|15510.4|15509.4|15515.3|15514.3|15518.6|15517.6|15509|15508|226
1642175780000|2022-01-14 15:56:20|15515|15514|15516.5|15515.5|15518|15517|15512.6|15511.6|148
1642175790000|2022-01-14 15:56:30|15516.4|15515.4|15515.1|15514.1|15516.8|15515.8|15511.1|15510.1|135
1642175800000|2022-01-14 15:56:40|15515|15514|15512.3|15511.3|15519.6|15518.6|15509.1|15508.1|320
1642175810000|2022-01-14 15:56:50|15512.5|15511.5|15507.3|15506.3|15512.9|15511.9|15503|15502|252
1642175820000|2022-01-14 15:57:00|15507.8|15506.8|15500|15499|15507.8|15506.8|15497.6|15496.6|291
1642175830000|2022-01-14 15:57:10|15499.6|15498.6|15509.4|15508.4|15510.1|15509.1|15497|15496|368
1642175840000|2022-01-14 15:57:20|15509|15508|15507.3|15506.3|15512.8|15511.8|15506.3|15505.3|163
1642175850000|2022-01-14 15:57:30|15507.1|15506.1|15507.4|15506.4|15511.3|15510.3|15505.9|15504.9|103
1642175860000|2022-01-14 15:57:40|15506.3|15505.3|15503.4|15502.4|15509|15508|15502.5|15501.5|200
1642175870000|2022-01-14 15:57:50|15503.5|15502.5|15505.1|15504.1|15505.9|15504.9|15501.9|15500.9|90
1642175880000|2022-01-14 15:58:00|15505.3|15504.3|15505.5|15504.5|15506.3|15505.3|15498.5|15497.5|218
1642175890000|2022-01-14 15:58:10|15505.4|15504.4|15505.3|15504.3|15508.4|15507.4|15503.6|15502.6|224
1642175900000|2022-01-14 15:58:20|15504.3|15503.3|15498.3|15497.3|15505.8|15504.8|15495.8|15494.8|226
1642175910000|2022-01-14 15:58:30|15498.4|15497.4|15499.4|15498.4|15502.6|15501.6|15498.4|15497.4|176
1642175920000|2022-01-14 15:58:40|15499.5|15498.5|15498.5|15497.5|15499.9|15498.9|15493.1|15492.1|275
1642175930000|2022-01-14 15:58:50|15498.3|15497.3|15502.1|15501.1|15503.3|15502.3|15498.3|15497.3|183
1642175940000|2022-01-14 15:59:00|15502.3|15501.3|15505|15504|15505.3|15504.3|15501.1|15500.1|176
1642175950000|2022-01-14 15:59:10|15506.3|15505.3|15501.6|15500.6|15508.9|15507.9|15499.9|15498.9|248
1642175960000|2022-01-14 15:59:20|15501.8|15500.8|15501.5|15500.5|15501.8|15500.8|15498.3|15497.3|108
1642175970000|2022-01-14 15:59:30|15501.3|15500.3|15500.5|15499.5|15505.6|15504.6|15500|15499|224
1642175980000|2022-01-14 15:59:40|15500.6|15499.6|15506.8|15505.8|15510.5|15509.5|15500.6|15499.6|238
1642175990000|2022-01-14 15:59:50|15506.5|15505.5|15509.4|15508.4|15511.8|15510.8|15505.1|15504.1|176
1642176000000|2022-01-14 16:00:00|15509.3|15508.3|15507.5|15506.5|15517.3|15516.3|15506.5|15505.5|518
1642176010000|2022-01-14 16:00:10|15507|15506|15510.3|15509.3|15511.8|15510.8|15502.5|15501.5|347
1642176020000|2022-01-14 16:00:20|15509.5|15508.5|15511.5|15510.5|15514.3|15513.3|15509.1|15508.1|156
1642176030000|2022-01-14 16:00:30|15511.3|15510.3|15520.5|15519.5|15520.8|15519.8|15509.8|15508.8|347
1642176040000|2022-01-14 16:00:40|15520.4|15519.4|15534|15533|15535.4|15534.4|15520|15519|1033
1642176050000|2022-01-14 16:00:50|15534.3|15533.3|15536.6|15535.6|15539.8|15538.8|15533.8|15532.8|582
1642176060000|2022-01-14 16:01:00|15536.8|15535.8|15543.5|15542.5|15544.9|15543.9|15531.9|15530.9|526
1642176070000|2022-01-14 16:01:10|15543.8|15542.8|15549.1|15548.1|15553.5|15552.5|15543.8|15542.8|554
1642176080000|2022-01-14 16:01:20|15549.3|15548.3|15545.8|15544.8|15550.8|15549.8|15544.3|15543.3|312
1642176090000|2022-01-14 16:01:30|15546|15545|15539.3|15538.3|15546|15545|15538.5|15537.5|344
1642176100000|2022-01-14 16:01:40|15539.4|15538.4|15539.8|15538.8|15542.9|15541.9|15538.3|15537.3|201
1642176110000|2022-01-14 16:01:50|15539.6|15538.6|15545.1|15544.1|15545.3|15544.3|15537.5|15536.5|221
1642176120000|2022-01-14 16:02:00|15545|15544|15536.5|15535.5|15545|15544|15535.5|15534.5|203
1642176130000|2022-01-14 16:02:10|15536.4|15535.4|15530.5|15529.5|15539.8|15538.8|15528.8|15527.8|267
1642176140000|2022-01-14 16:02:20|15531.3|15530.3|15527.8|15526.8|15531.4|15530.4|15524.3|15523.3|369
1642176150000|2022-01-14 16:02:30|15527.6|15526.6|15523.3|15522.3|15527.6|15526.6|15522|15521|239
1642176160000|2022-01-14 16:02:40|15523.8|15522.8|15514.5|15513.5|15526|15525|15514.3|15513.3|341
1642176170000|2022-01-14 16:02:50|15514.4|15513.4|15511.9|15510.9|15515.6|15514.6|15508.3|15507.3|439
1642176180000|2022-01-14 16:03:00|15511.8|15510.8|15496.3|15495.3|15511.8|15510.8|15494.3|15493.3|718
1642176190000|2022-01-14 16:03:10|15497.1|15496.1|15487.4|15486.4|15497.6|15496.6|15485.8|15484.8|526
1642176200000|2022-01-14 16:03:20|15487.5|15486.5|15498|15497|15501|15500|15486.4|15485.4|377
1642176210000|2022-01-14 16:03:30|15498.3|15497.3|15489.3|15488.3|15498.3|15497.3|15485.9|15484.9|290
1642176220000|2022-01-14 16:03:40|15489.6|15488.6|15482|15481|15493.3|15492.3|15481|15480|373
1642176230000|2022-01-14 16:03:50|15481.8|15480.8|15489.4|15488.4|15489.4|15488.4|15480.9|15479.9|236
1642176240000|2022-01-14 16:04:00|15489.3|15488.3|15489.3|15488.3|15490.5|15489.5|15485|15484|238
1642176250000|2022-01-14 16:04:10|15489.4|15488.4|15486.5|15485.5|15492.4|15491.4|15486.5|15485.5|274
1642176260000|2022-01-14 16:04:20|15486.8|15485.8|15492.8|15491.8|15493.3|15492.3|15486.8|15485.8|222
1642176270000|2022-01-14 16:04:30|15492.3|15491.3|15493.4|15492.4|15493.6|15492.6|15486.6|15485.6|222
1642176280000|2022-01-14 16:04:40|15493.3|15492.3|15491.3|15490.3|15493.3|15492.3|15489.4|15488.4|130
1642176290000|2022-01-14 16:04:50|15490.8|15489.8|15496.9|15495.9|15500.9|15499.9|15487|15486|340
1642176300000|2022-01-14 16:05:00|15497.3|15496.3|15481|15480|15497.3|15496.3|15479.3|15478.3|573
1642176310000|2022-01-14 16:05:10|15480.8|15479.8|15478.3|15477.3|15483.4|15482.4|15477.4|15476.4|397
1642176320000|2022-01-14 16:05:20|15479.4|15478.4|15475|15474|15479.8|15478.8|15474.5|15473.5|441
1642176330000|2022-01-14 16:05:30|15474.9|15473.9|15476.8|15475.8|15478.4|15477.4|15473.3|15472.3|401
1642176340000|2022-01-14 16:05:40|15477|15476|15478.3|15477.3|15483.5|15482.5|15476.6|15475.6|261
1642176350000|2022-01-14 16:05:50|15478.1|15477.1|15475|15474|15478.1|15477.1|15473.9|15472.9|180
1642176360000|2022-01-14 16:06:00|15475.1|15474.1|15485.3|15484.3|15485.3|15484.3|15466.1|15465.1|865
1642176370000|2022-01-14 16:06:10|15485.4|15484.4|15476|15475|15488.9|15487.9|15473.9|15472.9|384
1642176380000|2022-01-14 16:06:20|15478|15477|15477.8|15476.8|15480.5|15479.5|15477|15476|205
1642176390000|2022-01-14 16:06:30|15477.5|15476.5|15478.5|15477.5|15482.5|15481.5|15475|15474|211
1642176400000|2022-01-14 16:06:40|15479|15478|15484.1|15483.1|15484.1|15483.1|15479|15478|94
1642176410000|2022-01-14 16:06:50|15484.8|15483.8|15479.6|15478.6|15486.3|15485.3|15478|15477|197
1642176420000|2022-01-14 16:07:00|15481.9|15480.9|15483.8|15482.8|15489.1|15488.1|15481.1|15480.1|196
1642176430000|2022-01-14 16:07:10|15483.6|15482.6|15468.8|15467.8|15484.4|15483.4|15467.8|15466.8|431
1642176440000|2022-01-14 16:07:20|15468.6|15467.6|15471.3|15470.3|15473.8|15472.8|15466|15465|341
1642176450000|2022-01-14 16:07:30|15471|15470|15465.1|15464.1|15471.6|15470.6|15465.1|15464.1|283
1642176460000|2022-01-14 16:07:40|15465.9|15464.9|15463.6|15462.6|15466.1|15465.1|15459.4|15458.4|627
1642176470000|2022-01-14 16:07:50|15464.9|15463.9|15462.1|15461.1|15465.4|15464.4|15460.8|15459.8|246
1642176480000|2022-01-14 16:08:00|15459.6|15458.6|15457.9|15456.9|15462|15461|15457.6|15456.6|524
1642176490000|2022-01-14 16:08:10|15457.8|15456.8|15453.3|15452.3|15458.5|15457.5|15451.3|15450.3|522
1642176500000|2022-01-14 16:08:20|15454.5|15453.5|15455|15454|15457.4|15456.4|15452|15451|310
1642176510000|2022-01-14 16:08:30|15455.8|15454.8|15457.6|15456.6|15462.8|15461.8|15454.5|15453.5|341
1642176520000|2022-01-14 16:08:40|15458.1|15457.1|15456|15455|15458.9|15457.9|15455.9|15454.9|98
1642176530000|2022-01-14 16:08:50|15455.9|15454.9|15458.3|15457.3|15459|15458|15455.9|15454.9|86
1642176540000|2022-01-14 16:09:00|15458.1|15457.1|15460.6|15459.6|15462.3|15461.3|15456.4|15455.4|199
1642176550000|2022-01-14 16:09:10|15460.5|15459.5|15458.1|15457.1|15463.9|15462.9|15457|15456|233
1642176560000|2022-01-14 16:09:20|15458.4|15457.4|15459.4|15458.4|15459.4|15458.4|15455|15454|102
1642176570000|2022-01-14 16:09:30|15459|15458|15451.1|15450.1|15460.1|15459.1|15451.1|15450.1|184
1642176580000|2022-01-14 16:09:40|15450.9|15449.9|15453.6|15452.6|15457.3|15456.3|15450.8|15449.8|226
1642176590000|2022-01-14 16:09:50|15453.5|15452.5|15456|15455|15456|15455|15449.3|15448.3|260
1642176600000|2022-01-14 16:10:00|15455.9|15454.9|15458|15457|15461.4|15460.4|15452.5|15451.5|449
1642176610000|2022-01-14 16:10:10|15457.9|15456.9|15455.9|15454.9|15463.4|15462.4|15454.4|15453.4|253
1642176620000|2022-01-14 16:10:20|15456|15455|15457.5|15456.5|15458.6|15457.6|15452.9|15451.9|306
1642176630000|2022-01-14 16:10:30|15458.4|15457.4|15457|15456|15461.6|15460.6|15455.6|15454.6|229
1642176640000|2022-01-14 16:10:40|15456.9|15455.9|15460.5|15459.5|15463.5|15462.5|15455.9|15454.9|172
1642176650000|2022-01-14 16:10:50|15460.6|15459.6|15460.8|15459.8|15466.5|15465.5|15458.8|15457.8|274
1642176660000|2022-01-14 16:11:00|15460.4|15459.4|15462.4|15461.4|15463.6|15462.6|15458.9|15457.9|198
1642176670000|2022-01-14 16:11:10|15462.5|15461.5|15464.3|15463.3|15469.8|15468.8|15462.5|15461.5|315
1642176680000|2022-01-14 16:11:20|15464.1|15463.1|15460.9|15459.9|15465.3|15464.3|15458.9|15457.9|210
1642176690000|2022-01-14 16:11:30|15459.9|15458.9|15453.9|15452.9|15459.9|15458.9|15451.9|15450.9|324
1642176700000|2022-01-14 16:11:40|15454|15453|15455.1|15454.1|15455.6|15454.6|15449.5|15448.5|197
1642176710000|2022-01-14 16:11:50|15455.3|15454.3|15456.6|15455.6|15458.1|15457.1|15452.3|15451.3|159
1642176720000|2022-01-14 16:12:00|15456.8|15455.8|15466.8|15465.8|15466.8|15465.8|15455.3|15454.3|255
1642176730000|2022-01-14 16:12:10|15466.6|15465.6|15463.9|15462.9|15467|15466|15462.3|15461.3|137
1642176740000|2022-01-14 16:12:20|15464.3|15463.3|15465.6|15464.6|15469.3|15468.3|15464.3|15463.3|288
1642176750000|2022-01-14 16:12:30|15465.9|15464.9|15463.6|15462.6|15467.1|15466.1|15460.8|15459.8|162
1642176760000|2022-01-14 16:12:40|15463.5|15462.5|15464.9|15463.9|15465.9|15464.9|15461|15460|277
1642176770000|2022-01-14 16:12:50|15464.8|15463.8|15462.1|15461.1|15466|15465|15461.4|15460.4|113
1642176780000|2022-01-14 16:13:00|15461.9|15460.9|15458.9|15457.9|15471.5|15470.5|15458.9|15457.9|346
1642176790000|2022-01-14 16:13:10|15458.5|15457.5|15463.4|15462.4|15465.9|15464.9|15458.5|15457.5|243
1642176800000|2022-01-14 16:13:20|15463.3|15462.3|15464.9|15463.9|15466|15465|15460.9|15459.9|156
1642176810000|2022-01-14 16:13:30|15465|15464|15458.1|15457.1|15465.4|15464.4|15457.5|15456.5|152
1642176820000|2022-01-14 16:13:40|15457.5|15456.5|15459.1|15458.1|15461.6|15460.6|15456.5|15455.5|140
1642176830000|2022-01-14 16:13:50|15459.4|15458.4|15456.6|15455.6|15459.9|15458.9|15454.1|15453.1|103
1642176840000|2022-01-14 16:14:00|15456.8|15455.8|15456.5|15455.5|15460.5|15459.5|15455.6|15454.6|131
1642176850000|2022-01-14 16:14:10|15456.4|15455.4|15453.9|15452.9|15458.1|15457.1|15452.6|15451.6|163
1642176860000|2022-01-14 16:14:20|15454|15453|15452.8|15451.8|15455.5|15454.5|15451.3|15450.3|206
1642176870000|2022-01-14 16:14:30|15453.3|15452.3|15451.9|15450.9|15453.9|15452.9|15446.9|15445.9|471
1642176880000|2022-01-14 16:14:40|15452.6|15451.6|15466|15465|15466.4|15465.4|15452|15451|356
1642176890000|2022-01-14 16:14:50|15465.9|15464.9|15453.5|15452.5|15467|15466|15452.3|15451.3|289
1642176900000|2022-01-14 16:15:00|15453.3|15452.3|15446.4|15445.4|15453.3|15452.3|15445|15444|345
1642176910000|2022-01-14 16:15:10|15446.3|15445.3|15442.9|15441.9|15447.8|15446.8|15439.6|15438.6|728
1642176920000|2022-01-14 16:15:20|15442.8|15441.8|15442.1|15441.1|15444.3|15443.3|15440|15439|250
1642176930000|2022-01-14 16:15:30|15440.5|15439.5|15431.8|15430.8|15441.6|15440.6|15431.1|15430.1|530
1642176940000|2022-01-14 16:15:40|15431.6|15430.6|15433.8|15432.8|15436|15435|15431.6|15430.6|242
1642176950000|2022-01-14 16:15:50|15434|15433|15444.5|15443.5|15445|15444|15434|15433|297
1642176960000|2022-01-14 16:16:00|15444.3|15443.3|15443.8|15442.8|15445.1|15444.1|15438.9|15437.9|187
1642176970000|2022-01-14 16:16:10|15442.5|15441.5|15445|15444|15447|15446|15441.6|15440.6|155
1642176980000|2022-01-14 16:16:20|15445.3|15444.3|15455.1|15454.1|15455.1|15454.1|15443.3|15442.3|296
1642176990000|2022-01-14 16:16:30|15454.5|15453.5|15452.4|15451.4|15455.6|15454.6|15449.9|15448.9|246
1642177000000|2022-01-14 16:16:40|15452.3|15451.3|15455.6|15454.6|15456.4|15455.4|15449.6|15448.6|247
1642177010000|2022-01-14 16:16:50|15455.8|15454.8|15451.8|15450.8|15455.9|15454.9|15449.9|15448.9|130
1642177020000|2022-01-14 16:17:00|15451.3|15450.3|15450.3|15449.3|15453.6|15452.6|15446|15445|225
1642177030000|2022-01-14 16:17:10|15449.8|15448.8|15455.3|15454.3|15457.5|15456.5|15448.8|15447.8|209
1642177040000|2022-01-14 16:17:20|15454.8|15453.8|15463.4|15462.4|15464.9|15463.9|15454.8|15453.8|338
1642177050000|2022-01-14 16:17:30|15462.4|15461.4|15457.4|15456.4|15464.8|15463.8|15456.3|15455.3|288
1642177060000|2022-01-14 16:17:40|15457.3|15456.3|15464.1|15463.1|15465.1|15464.1|15456.1|15455.1|228
1642177070000|2022-01-14 16:17:50|15464.6|15463.6|15466.1|15465.1|15468.6|15467.6|15463.6|15462.6|365
1642177080000|2022-01-14 16:18:00|15465.4|15464.4|15460|15459|15465.9|15464.9|15459.3|15458.3|260
1642177090000|2022-01-14 16:18:10|15460.1|15459.1|15456.6|15455.6|15461.1|15460.1|15455.8|15454.8|189
1642177100000|2022-01-14 16:18:20|15456.5|15455.5|15457.6|15456.6|15458|15457|15453.9|15452.9|165
1642177110000|2022-01-14 16:18:30|15457|15456|15457.9|15456.9|15459.8|15458.8|15454.5|15453.5|152
1642177120000|2022-01-14 16:18:40|15455.4|15454.4|15451.1|15450.1|15456|15455|15448.4|15447.4|200
1642177130000|2022-01-14 16:18:50|15450.3|15449.3|15449.6|15448.6|15450.9|15449.9|15447.6|15446.6|122
1642177140000|2022-01-14 16:19:00|15449.8|15448.8|15451.4|15450.4|15453.6|15452.6|15449.1|15448.1|132
1642177150000|2022-01-14 16:19:10|15451.5|15450.5|15450.6|15449.6|15453.3|15452.3|15447.6|15446.6|155
1642177160000|2022-01-14 16:19:20|15450.8|15449.8|15448.9|15447.9|15451.6|15450.6|15448|15447|109
1642177170000|2022-01-14 16:19:30|15448.8|15447.8|15446.6|15445.6|15449.1|15448.1|15441.1|15440.1|499
1642177180000|2022-01-14 16:19:40|15446.3|15445.3|15449.9|15448.9|15452.8|15451.8|15445.8|15444.8|228
1642177190000|2022-01-14 16:19:50|15449.8|15448.8|15451.3|15450.3|15452.4|15451.4|15447.5|15446.5|279
1642177200000|2022-01-14 16:20:00|15450.9|15449.9|15451.4|15450.4|15455|15454|15448.9|15447.9|172
1642177210000|2022-01-14 16:20:10|15451.1|15450.1|15458.4|15457.4|15459.9|15458.9|15451|15450|415
1642177220000|2022-01-14 16:20:20|15458.6|15457.6|15461.1|15460.1|15464.1|15463.1|15458.5|15457.5|355
1642177230000|2022-01-14 16:20:30|15461.3|15460.3|15461.6|15460.6|15462.9|15461.9|15458.4|15457.4|249
1642177240000|2022-01-14 16:20:40|15461.9|15460.9|15463.9|15462.9|15465.5|15464.5|15461|15460|286
1642177250000|2022-01-14 16:20:50|15464|15463|15466.3|15465.3|15467.8|15466.8|15463.5|15462.5|427
1642177260000|2022-01-14 16:21:00|15466|15465|15458.3|15457.3|15468.1|15467.1|15456.9|15455.9|226
1642177270000|2022-01-14 16:21:10|15458.5|15457.5|15464.8|15463.8|15464.9|15463.9|15455|15454|166
1642177280000|2022-01-14 16:21:20|15464.5|15463.5|15460.8|15459.8|15467.3|15466.3|15460.4|15459.4|118
1642177290000|2022-01-14 16:21:30|15461.5|15460.5|15455.9|15454.9|15462|15461|15455.9|15454.9|129
1642177300000|2022-01-14 16:21:40|15456.3|15455.3|15458.4|15457.4|15462.6|15461.6|15456.1|15455.1|100
1642177310000|2022-01-14 16:21:50|15458.5|15457.5|15459.8|15458.8|15459.8|15458.8|15455.3|15454.3|75
1642177320000|2022-01-14 16:22:00|15459.6|15458.6|15455.8|15454.8|15459.6|15458.6|15454.6|15453.6|119
1642177330000|2022-01-14 16:22:10|15456.1|15455.1|15450|15449|15458.6|15457.6|15449.1|15448.1|212
1642177340000|2022-01-14 16:22:20|15450.1|15449.1|15456.3|15455.3|15456.9|15455.9|15450.1|15449.1|93
1642177350000|2022-01-14 16:22:30|15456.1|15455.1|15457.6|15456.6|15460.3|15459.3|15455.9|15454.9|133
1642177360000|2022-01-14 16:22:40|15457.8|15456.8|15451.8|15450.8|15458.6|15457.6|15451.8|15450.8|164
1642177370000|2022-01-14 16:22:50|15453.1|15452.1|15455.6|15454.6|15461.3|15460.3|15451.8|15450.8|161
1642177380000|2022-01-14 16:23:00|15456|15455|15461.9|15460.9|15463.5|15462.5|15455.3|15454.3|155
1642177390000|2022-01-14 16:23:10|15462|15461|15463.6|15462.6|15465.6|15464.6|15462|15461|132
1642177400000|2022-01-14 16:23:20|15465|15464|15479.6|15478.6|15480.3|15479.3|15465|15464|1098
1642177410000|2022-01-14 16:23:30|15479.4|15478.4|15469.4|15468.4|15481.3|15480.3|15468.5|15467.5|300
1642177420000|2022-01-14 16:23:40|15469.5|15468.5|15468.6|15467.6|15470.9|15469.9|15467.3|15466.3|162
1642177430000|2022-01-14 16:23:50|15468.9|15467.9|15470.9|15469.9|15470.9|15469.9|15466.5|15465.5|151
1642177440000|2022-01-14 16:24:00|15471.8|15470.8|15473.3|15472.3|15478.5|15477.5|15471.1|15470.1|269
1642177450000|2022-01-14 16:24:10|15473.9|15472.9|15474.1|15473.1|15476.5|15475.5|15471|15470|176
1642177460000|2022-01-14 16:24:20|15473.5|15472.5|15474.6|15473.6|15474.6|15473.6|15471.6|15470.6|117
1642177470000|2022-01-14 16:24:30|15474.9|15473.9|15473.6|15472.6|15478.3|15477.3|15471.1|15470.1|194
1642177480000|2022-01-14 16:24:40|15473.1|15472.1|15473.1|15472.1|15475.5|15474.5|15470.1|15469.1|178
1642177490000|2022-01-14 16:24:50|15473.3|15472.3|15478.8|15477.8|15478.8|15477.8|15472.3|15471.3|185
1642177500000|2022-01-14 16:25:00|15478.5|15477.5|15474.1|15473.1|15480.8|15479.8|15474|15473|258
1642177510000|2022-01-14 16:25:10|15474|15473|15477.5|15476.5|15485|15484|15473.6|15472.6|381
1642177520000|2022-01-14 16:25:20|15477.3|15476.3|15478.6|15477.6|15478.6|15477.6|15472.5|15471.5|216
1642177530000|2022-01-14 16:25:30|15478|15477|15479.5|15478.5|15480.8|15479.8|15475.6|15474.6|90
1642177540000|2022-01-14 16:25:40|15479.6|15478.6|15473.6|15472.6|15482.3|15481.3|15472.5|15471.5|287
1642177550000|2022-01-14 16:25:50|15473.5|15472.5|15475|15474|15475.3|15474.3|15468.4|15467.4|196
1642177560000|2022-01-14 16:26:00|15475.1|15474.1|15485.6|15484.6|15487.9|15486.9|15475|15474|543
1642177570000|2022-01-14 16:26:10|15485.3|15484.3|15493.3|15492.3|15494.3|15493.3|15484.1|15483.1|541
1642177580000|2022-01-14 16:26:20|15493.4|15492.4|15489.1|15488.1|15493.4|15492.4|15487.6|15486.6|296
1642177590000|2022-01-14 16:26:30|15489.4|15488.4|15505.8|15504.8|15506|15505|15489.1|15488.1|707
1642177600000|2022-01-14 16:26:40|15506.1|15505.1|15504.6|15503.6|15509.3|15508.3|15503.4|15502.4|578
1642177610000|2022-01-14 16:26:50|15504.5|15503.5|15499.8|15498.8|15505.5|15504.5|15498.3|15497.3|308
1642177620000|2022-01-14 16:27:00|15502.3|15501.3|15502|15501|15504.3|15503.3|15497.4|15496.4|222
1642177630000|2022-01-14 16:27:10|15501.9|15500.9|15505.9|15504.9|15505.9|15504.9|15497.4|15496.4|239
1642177640000|2022-01-14 16:27:20|15506.1|15505.1|15511|15510|15513.4|15512.4|15506.1|15505.1|459
1642177650000|2022-01-14 16:27:30|15511.1|15510.1|15511.9|15510.9|15512.6|15511.6|15508.1|15507.1|344
1642177660000|2022-01-14 16:27:40|15511.8|15510.8|15511.1|15510.1|15513.3|15512.3|15508.4|15507.4|285
1642177670000|2022-01-14 16:27:50|15511.3|15510.3|15511.8|15510.8|15515.1|15514.1|15511|15510|215
1642177680000|2022-01-14 16:28:00|15511.3|15510.3|15507.1|15506.1|15513.9|15512.9|15505.5|15504.5|250
1642177690000|2022-01-14 16:28:10|15507.3|15506.3|15500.4|15499.4|15508.3|15507.3|15498.9|15497.9|239
1642177700000|2022-01-14 16:28:20|15499.8|15498.8|15504.3|15503.3|15504.3|15503.3|15497.5|15496.5|228
1642177710000|2022-01-14 16:28:30|15504.4|15503.4|15500.4|15499.4|15504.6|15503.6|15498.4|15497.4|168
1642177720000|2022-01-14 16:28:40|15501.1|15500.1|15495|15494|15501.1|15500.1|15495|15494|176
1642177730000|2022-01-14 16:28:50|15494.9|15493.9|15491|15490|15495.1|15494.1|15489.8|15488.8|311
1642177740000|2022-01-14 16:29:00|15491.3|15490.3|15489.5|15488.5|15493.4|15492.4|15487.6|15486.6|231
1642177750000|2022-01-14 16:29:10|15489.1|15488.1|15483.6|15482.6|15491.4|15490.4|15482.6|15481.6|245
1642177760000|2022-01-14 16:29:20|15483.4|15482.4|15483.1|15482.1|15483.9|15482.9|15477.1|15476.1|326
1642177770000|2022-01-14 16:29:30|15482.8|15481.8|15483.1|15482.1|15486.9|15485.9|15482.5|15481.5|197
1642177780000|2022-01-14 16:29:40|15483.5|15482.5|15483.8|15482.8|15485.4|15484.4|15479.9|15478.9|156
1642177790000|2022-01-14 16:29:50|15483.9|15482.9|15484|15483|15485.9|15484.9|15482.5|15481.5|124
1642177800000|2022-01-14 16:30:00|15483.6|15482.6|15480.6|15479.6|15489.4|15488.4|15479|15478|366
1642177810000|2022-01-14 16:30:10|15479.1|15478.1|15473.4|15472.4|15479.1|15478.1|15471.1|15470.1|319
1642177820000|2022-01-14 16:30:20|15473.1|15472.1|15473.4|15472.4|15477.1|15476.1|15471.1|15470.1|215
1642177830000|2022-01-14 16:30:30|15473.5|15472.5|15475.5|15474.5|15476.6|15475.6|15470.6|15469.6|301
1642177840000|2022-01-14 16:30:40|15475.3|15474.3|15480.3|15479.3|15480.8|15479.8|15474.5|15473.5|177
1642177850000|2022-01-14 16:30:50|15480.1|15479.1|15479.1|15478.1|15481.5|15480.5|15477|15476|121
1642177860000|2022-01-14 16:31:00|15478.9|15477.9|15473.4|15472.4|15478.9|15477.9|15472.6|15471.6|106
1642177870000|2022-01-14 16:31:10|15473.5|15472.5|15478|15477|15479.5|15478.5|15470.4|15469.4|170
1642177880000|2022-01-14 16:31:20|15477.9|15476.9|15483.6|15482.6|15483.8|15482.8|15477.6|15476.6|195
1642177890000|2022-01-14 16:31:30|15485.1|15484.1|15497.5|15496.5|15498.9|15497.9|15485.1|15484.1|412
1642177900000|2022-01-14 16:31:40|15497.4|15496.4|15496.3|15495.3|15502.4|15501.4|15495.8|15494.8|338
1642177910000|2022-01-14 16:31:50|15495.9|15494.9|15503.9|15502.9|15505.9|15504.9|15494.5|15493.5|307
1642177920000|2022-01-14 16:32:00|15502.6|15501.6|15519.1|15518.1|15520.6|15519.6|15500.9|15499.9|438
1642177930000|2022-01-14 16:32:10|15518.3|15517.3|15520.3|15519.3|15520.9|15519.9|15515.5|15514.5|386
1642177940000|2022-01-14 16:32:20|15520.8|15519.8|15521.1|15520.1|15524.6|15523.6|15515.1|15514.1|424
1642177950000|2022-01-14 16:32:30|15521.6|15520.6|15518.3|15517.3|15522.4|15521.4|15517.8|15516.8|209
1642177960000|2022-01-14 16:32:40|15519.8|15518.8|15517|15516|15519.8|15518.8|15513.8|15512.8|294
1642177970000|2022-01-14 16:32:50|15516.9|15515.9|15514.9|15513.9|15519|15518|15512.4|15511.4|205
1642177980000|2022-01-14 16:33:00|15514.6|15513.6|15513.6|15512.6|15516.6|15515.6|15512.4|15511.4|233
1642177990000|2022-01-14 16:33:10|15513.5|15512.5|15507.5|15506.5|15513.5|15512.5|15503.9|15502.9|267
1642178000000|2022-01-14 16:33:20|15508.1|15507.1|15502.3|15501.3|15508.1|15507.1|15499.3|15498.3|245
1642178010000|2022-01-14 16:33:30|15500.8|15499.8|15506.1|15505.1|15511.3|15510.3|15500.8|15499.8|239
1642178020000|2022-01-14 16:33:40|15505.3|15504.3|15508.8|15507.8|15509|15508|15505|15504|95
1642178030000|2022-01-14 16:33:50|15508.9|15507.9|15508|15507|15508.9|15507.9|15499.1|15498.1|211
1642178040000|2022-01-14 16:34:00|15507.9|15506.9|15508|15507|15508.6|15507.6|15502.6|15501.6|110
1642178050000|2022-01-14 16:34:10|15508.1|15507.1|15511.9|15510.9|15514.3|15513.3|15508.1|15507.1|218
1642178060000|2022-01-14 16:34:20|15511.6|15510.6|15518.3|15517.3|15518.5|15517.5|15511.4|15510.4|233
1642178070000|2022-01-14 16:34:30|15518.6|15517.6|15518.9|15517.9|15520.4|15519.4|15513.5|15512.5|224
1642178080000|2022-01-14 16:34:40|15520.1|15519.1|15511.8|15510.8|15520.4|15519.4|15510|15509|180
1642178090000|2022-01-14 16:34:50|15511.6|15510.6|15513.1|15512.1|15515|15514|15509.9|15508.9|111
1642178100000|2022-01-14 16:35:00|15512.6|15511.6|15529.1|15528.1|15529.1|15528.1|15512.6|15511.6|472
1642178110000|2022-01-14 16:35:10|15530|15529|15535.8|15534.8|15539.5|15538.5|15525.9|15524.9|728
1642178120000|2022-01-14 16:35:20|15535.4|15534.4|15539|15538|15541.5|15540.5|15533.9|15532.9|493
1642178130000|2022-01-14 16:35:30|15539.1|15538.1|15533.5|15532.5|15540.1|15539.1|15532.8|15531.8|195
1642178140000|2022-01-14 16:35:40|15533|15532|15529.8|15528.8|15533|15532|15529.8|15528.8|189
1642178150000|2022-01-14 16:35:50|15528.8|15527.8|15531.5|15530.5|15532.5|15531.5|15528.1|15527.1|126
1642178160000|2022-01-14 16:36:00|15530.9|15529.9|15523|15522|15531.1|15530.1|15523|15522|283
1642178170000|2022-01-14 16:36:10|15523.5|15522.5|15522.5|15521.5|15526.8|15525.8|15520.9|15519.9|174
1642178180000|2022-01-14 16:36:20|15522.4|15521.4|15520|15519|15525.6|15524.6|15520|15519|117
1642178190000|2022-01-14 16:36:30|15519.5|15518.5|15517.1|15516.1|15520.8|15519.8|15513.3|15512.3|271
1642178200000|2022-01-14 16:36:40|15518|15517|15525.8|15524.8|15527.1|15526.1|15516.3|15515.3|288
1642178210000|2022-01-14 16:36:50|15525.9|15524.9|15527.6|15526.6|15528.1|15527.1|15523.8|15522.8|152
1642178220000|2022-01-14 16:37:00|15527.9|15526.9|15529.3|15528.3|15535.6|15534.6|15523.8|15522.8|561
1642178230000|2022-01-14 16:37:10|15528.8|15527.8|15531.4|15530.4|15532.4|15531.4|15522.9|15521.9|271
1642178240000|2022-01-14 16:37:20|15532.1|15531.1|15532|15531|15533.5|15532.5|15526.3|15525.3|162
1642178250000|2022-01-14 16:37:30|15531.8|15530.8|15537.3|15536.3|15539.9|15538.9|15531.3|15530.3|370
1642178260000|2022-01-14 16:37:40|15537.1|15536.1|15539.6|15538.6|15541.6|15540.6|15536.6|15535.6|259
1642178270000|2022-01-14 16:37:50|15539.3|15538.3|15547.4|15546.4|15549.1|15548.1|15535.9|15534.9|369
1642178280000|2022-01-14 16:38:00|15547.1|15546.1|15545.4|15544.4|15549.8|15548.8|15544.5|15543.5|283
1642178290000|2022-01-14 16:38:10|15545.3|15544.3|15544.4|15543.4|15545.4|15544.4|15539.3|15538.3|251
1642178300000|2022-01-14 16:38:20|15544.1|15543.1|15543.6|15542.6|15545.6|15544.6|15540.4|15539.4|156
1642178310000|2022-01-14 16:38:30|15543.5|15542.5|15543.4|15542.4|15543.9|15542.9|15539.8|15538.8|349
1642178320000|2022-01-14 16:38:40|15543.1|15542.1|15543.9|15542.9|15548|15547|15541.8|15540.8|219
1642178330000|2022-01-14 16:38:50|15543.6|15542.6|15543.1|15542.1|15545.1|15544.1|15541.1|15540.1|163
1642178340000|2022-01-14 16:39:00|15542.1|15541.1|15543.1|15542.1|15547.6|15546.6|15539.9|15538.9|297
1642178350000|2022-01-14 16:39:10|15543.5|15542.5|15543.6|15542.6|15547.9|15546.9|15542|15541|464
1642178360000|2022-01-14 16:39:20|15543.8|15542.8|15539.6|15538.6|15545.4|15544.4|15538.8|15537.8|184
1642178370000|2022-01-14 16:39:30|15539.8|15538.8|15540.1|15539.1|15541.8|15540.8|15537.3|15536.3|305
1642178380000|2022-01-14 16:39:40|15540.9|15539.9|15539.1|15538.1|15541.6|15540.6|15536.1|15535.1|126
1642178390000|2022-01-14 16:39:50|15538.9|15537.9|15537.6|15536.6|15542.4|15541.4|15536.9|15535.9|172
1642178400000|2022-01-14 16:40:00|15538.1|15537.1|15542.3|15541.3|15542.9|15541.9|15532.4|15531.4|743
1642178410000|2022-01-14 16:40:10|15542.1|15541.1|15537.5|15536.5|15544.9|15543.9|15537.4|15536.4|198
1642178420000|2022-01-14 16:40:20|15537.6|15536.6|15539.6|15538.6|15540.4|15539.4|15536.4|15535.4|98
1642178430000|2022-01-14 16:40:30|15539.9|15538.9|15548.9|15547.9|15548.9|15547.9|15539.1|15538.1|258
1642178440000|2022-01-14 16:40:40|15549.4|15548.4|15553.1|15552.1|15556.4|15555.4|15547.1|15546.1|550
1642178450000|2022-01-14 16:40:50|15553|15552|15552.6|15551.6|15553.4|15552.4|15550.1|15549.1|151
1642178460000|2022-01-14 16:41:00|15552.4|15551.4|15551.9|15550.9|15554.6|15553.6|15547.1|15546.1|272
1642178470000|2022-01-14 16:41:10|15553.1|15552.1|15545.6|15544.6|15554.6|15553.6|15543.6|15542.6|262
1642178480000|2022-01-14 16:41:20|15546|15545|15537.4|15536.4|15547.6|15546.6|15537|15536|331
1642178490000|2022-01-14 16:41:30|15536.1|15535.1|15533.6|15532.6|15539.4|15538.4|15533.6|15532.6|354
1642178500000|2022-01-14 16:41:40|15533.4|15532.4|15531.1|15530.1|15535.1|15534.1|15528.9|15527.9|316
1642178510000|2022-01-14 16:41:50|15531.4|15530.4|15533.4|15532.4|15535.5|15534.5|15528.1|15527.1|301
1642178520000|2022-01-14 16:42:00|15532.9|15531.9|15534.1|15533.1|15537.4|15536.4|15530.1|15529.1|243
1642178530000|2022-01-14 16:42:10|15533.9|15532.9|15531.1|15530.1|15538.4|15537.4|15529.4|15528.4|314
1642178540000|2022-01-14 16:42:20|15531.3|15530.3|15535.1|15534.1|15535.5|15534.5|15527.8|15526.8|440
1642178550000|2022-01-14 16:42:30|15534.9|15533.9|15533.6|15532.6|15536.1|15535.1|15529.9|15528.9|171
1642178560000|2022-01-14 16:42:40|15533.4|15532.4|15536.1|15535.1|15537.4|15536.4|15533.1|15532.1|125
1642178570000|2022-01-14 16:42:50|15536.4|15535.4|15539.6|15538.6|15540.4|15539.4|15534.9|15533.9|358
1642178580000|2022-01-14 16:43:00|15539.5|15538.5|15543.4|15542.4|15548.6|15547.6|15539.5|15538.5|370
1642178590000|2022-01-14 16:43:10|15542.6|15541.6|15543.8|15542.8|15543.9|15542.9|15534.8|15533.8|286
1642178600000|2022-01-14 16:43:20|15543.6|15542.6|15545.9|15544.9|15547.1|15546.1|15543|15542|249
1642178610000|2022-01-14 16:43:30|15546|15545|15544|15543|15546.3|15545.3|15543.1|15542.1|400
1642178620000|2022-01-14 16:43:40|15543.9|15542.9|15539.4|15538.4|15546.4|15545.4|15538.9|15537.9|341
1642178630000|2022-01-14 16:43:50|15539.6|15538.6|15535.8|15534.8|15540.9|15539.9|15535.3|15534.3|130
1642178640000|2022-01-14 16:44:00|15536.3|15535.3|15540.6|15539.6|15541.5|15540.5|15533.6|15532.6|192
1642178650000|2022-01-14 16:44:10|15540.8|15539.8|15555.6|15554.6|15556.1|15555.1|15540.5|15539.5|505
1642178660000|2022-01-14 16:44:20|15555.5|15554.5|15558.9|15557.9|15564.6|15563.6|15554|15553|736
1642178670000|2022-01-14 16:44:30|15558.6|15557.6|15554.8|15553.8|15558.9|15557.9|15554.6|15553.6|269
1642178680000|2022-01-14 16:44:40|15555|15554|15547.6|15546.6|15557.1|15556.1|15546.9|15545.9|323
1642178690000|2022-01-14 16:44:50|15547.4|15546.4|15551.9|15550.9|15551.9|15550.9|15543.4|15542.4|336
1642178700000|2022-01-14 16:45:00|15552.6|15551.6|15551|15550|15558.1|15557.1|15550.5|15549.5|443
1642178710000|2022-01-14 16:45:10|15551.1|15550.1|15554.5|15553.5|15555.3|15554.3|15548.5|15547.5|349
1642178720000|2022-01-14 16:45:20|15553.8|15552.8|15554.3|15553.3|15557.5|15556.5|15552.1|15551.1|170
1642178730000|2022-01-14 16:45:30|15554.1|15553.1|15553.5|15552.5|15555.6|15554.6|15550.3|15549.3|184
1642178740000|2022-01-14 16:45:40|15553.3|15552.3|15554.3|15553.3|15555.9|15554.9|15551.9|15550.9|67
1642178750000|2022-01-14 16:45:50|15554.1|15553.1|15561.1|15560.1|15563.1|15562.1|15553.8|15552.8|367
1642178760000|2022-01-14 16:46:00|15561.3|15560.3|15573|15572|15574.1|15573.1|15561.3|15560.3|789
1642178770000|2022-01-14 16:46:10|15572.3|15571.3|15573.3|15572.3|15577.5|15576.5|15571.4|15570.4|523
1642178780000|2022-01-14 16:46:20|15573.6|15572.6|15578.8|15577.8|15582.4|15581.4|15573.6|15572.6|365
1642178790000|2022-01-14 16:46:30|15578.5|15577.5|15575|15574|15578.5|15577.5|15573.5|15572.5|213
1642178800000|2022-01-14 16:46:40|15574.9|15573.9|15574.4|15573.4|15577|15576|15571.9|15570.9|475
1642178810000|2022-01-14 16:46:50|15574.3|15573.3|15578.5|15577.5|15578.5|15577.5|15573|15572|166
1642178820000|2022-01-14 16:47:00|15578.4|15577.4|15579.9|15578.9|15580.3|15579.3|15574.8|15573.8|148
1642178830000|2022-01-14 16:47:10|15579.8|15578.8|15577|15576|15579.8|15578.8|15576|15575|157
1642178840000|2022-01-14 16:47:20|15577.8|15576.8|15579.4|15578.4|15579.8|15578.8|15576.4|15575.4|195
1642178850000|2022-01-14 16:47:30|15579.5|15578.5|15580.4|15579.4|15583.8|15582.8|15577.6|15576.6|224
1642178860000|2022-01-14 16:47:40|15580.5|15579.5|15581.5|15580.5|15584.8|15583.8|15580.1|15579.1|183
1642178870000|2022-01-14 16:47:50|15582|15581|15573.4|15572.4|15582|15581|15572.8|15571.8|201
1642178880000|2022-01-14 16:48:00|15573.1|15572.1|15573.8|15572.8|15577.4|15576.4|15572.9|15571.9|271
1642178890000|2022-01-14 16:48:10|15573.5|15572.5|15574.3|15573.3|15575.5|15574.5|15572|15571|139
1642178900000|2022-01-14 16:48:20|15574|15573|15577.3|15576.3|15577.4|15576.4|15572.9|15571.9|97
1642178910000|2022-01-14 16:48:30|15577.1|15576.1|15576.3|15575.3|15578.1|15577.1|15574.3|15573.3|85
1642178920000|2022-01-14 16:48:40|15576.4|15575.4|15576.6|15575.6|15579.9|15578.9|15575.4|15574.4|119
1642178930000|2022-01-14 16:48:50|15576.3|15575.3|15569.9|15568.9|15577.3|15576.3|15569.1|15568.1|195
1642178940000|2022-01-14 16:49:00|15570|15569|15567.1|15566.1|15570.6|15569.6|15565.5|15564.5|274
1642178950000|2022-01-14 16:49:10|15567.4|15566.4|15562|15561|15567.8|15566.8|15561.9|15560.9|163
1642178960000|2022-01-14 16:49:20|15561.9|15560.9|15564.1|15563.1|15565.1|15564.1|15561.1|15560.1|189
1642178970000|2022-01-14 16:49:30|15564.3|15563.3|15557.9|15556.9|15565.6|15564.6|15557.9|15556.9|354
1642178980000|2022-01-14 16:49:40|15558.5|15557.5|15572.4|15571.4|15575.1|15574.1|15558.3|15557.3|707
1642178990000|2022-01-14 16:49:50|15572.3|15571.3|15562.9|15561.9|15572.5|15571.5|15560.8|15559.8|280
1642179000000|2022-01-14 16:50:00|15563|15562|15565|15564|15568.3|15567.3|15563|15562|180
1642179010000|2022-01-14 16:50:10|15565.1|15564.1|15573|15572|15573.9|15572.9|15564.4|15563.4|177
1642179020000|2022-01-14 16:50:20|15572.9|15571.9|15571.8|15570.8|15573.6|15572.6|15569.8|15568.8|142
1642179030000|2022-01-14 16:50:30|15571.6|15570.6|15563.8|15562.8|15574|15573|15563.8|15562.8|241
1642179040000|2022-01-14 16:50:40|15563.3|15562.3|15563|15562|15563.5|15562.5|15559.5|15558.5|215
1642179050000|2022-01-14 16:50:50|15562.9|15561.9|15561.6|15560.6|15562.9|15561.9|15558.8|15557.8|293
1642179060000|2022-01-14 16:51:00|15561.9|15560.9|15554.1|15553.1|15561.9|15560.9|15552.1|15551.1|286
1642179070000|2022-01-14 16:51:10|15553.8|15552.8|15554|15553|15555.5|15554.5|15552.1|15551.1|187
1642179080000|2022-01-14 16:51:20|15553.9|15552.9|15560.3|15559.3|15560.3|15559.3|15552.3|15551.3|429
1642179090000|2022-01-14 16:51:30|15561|15560|15560|15559|15561|15560|15556.3|15555.3|168
1642179100000|2022-01-14 16:51:40|15560.3|15559.3|15553.1|15552.1|15560.9|15559.9|15552.6|15551.6|127
1642179110000|2022-01-14 16:51:50|15553|15552|15558.1|15557.1|15558.1|15557.1|15551.4|15550.4|180
1642179120000|2022-01-14 16:52:00|15558|15557|15560|15559|15560|15559|15555|15554|123
1642179130000|2022-01-14 16:52:10|15560.1|15559.1|15561|15560|15562.6|15561.6|15558.3|15557.3|184
1642179140000|2022-01-14 16:52:20|15559.6|15558.6|15558.5|15557.5|15562.1|15561.1|15558.1|15557.1|110
1642179150000|2022-01-14 16:52:30|15558.4|15557.4|15567.4|15566.4|15568.6|15567.6|15557.9|15556.9|248
1642179160000|2022-01-14 16:52:40|15566.4|15565.4|15570.3|15569.3|15571|15570|15564.4|15563.4|150
1642179170000|2022-01-14 16:52:50|15570.4|15569.4|15566.1|15565.1|15571|15570|15564.9|15563.9|197
1642179180000|2022-01-14 16:53:00|15566|15565|15568|15567|15569.9|15568.9|15563.9|15562.9|196
1642179190000|2022-01-14 16:53:10|15568.3|15567.3|15567.8|15566.8|15568.6|15567.6|15565.9|15564.9|81
1642179200000|2022-01-14 16:53:20|15567.5|15566.5|15570|15569|15570.8|15569.8|15567|15566|90
1642179210000|2022-01-14 16:53:30|15570.3|15569.3|15566.3|15565.3|15570.3|15569.3|15565.8|15564.8|113
1642179220000|2022-01-14 16:53:40|15566|15565|15561|15560|15566|15565|15561|15560|142
1642179230000|2022-01-14 16:53:50|15561.1|15560.1|15563.9|15562.9|15564|15563|15559.9|15558.9|372
1642179240000|2022-01-14 16:54:00|15564|15563|15561.8|15560.8|15566.4|15565.4|15560|15559|72
1642179250000|2022-01-14 16:54:10|15561.9|15560.9|15561.4|15560.4|15562.3|15561.3|15558.5|15557.5|67
1642179260000|2022-01-14 16:54:20|15560.3|15559.3|15559.1|15558.1|15560.3|15559.3|15554.9|15553.9|190
1642179270000|2022-01-14 16:54:30|15559.6|15558.6|15558.3|15557.3|15563.9|15562.9|15558|15557|143
1642179280000|2022-01-14 16:54:40|15558.4|15557.4|15556|15555|15558.9|15557.9|15554.8|15553.8|124
1642179290000|2022-01-14 16:54:50|15556.1|15555.1|15559|15558|15560.3|15559.3|15556.1|15555.1|87
1642179300000|2022-01-14 16:55:00|15558.5|15557.5|15554.6|15553.6|15559.5|15558.5|15552.6|15551.6|412
1642179310000|2022-01-14 16:55:10|15554.1|15553.1|15561.4|15560.4|15561.8|15560.8|15553.9|15552.9|258
1642179320000|2022-01-14 16:55:20|15562.3|15561.3|15564.8|15563.8|15570.1|15569.1|15562.3|15561.3|375
1642179330000|2022-01-14 16:55:30|15564.9|15563.9|15566.6|15565.6|15570.5|15569.5|15564.6|15563.6|170
1642179340000|2022-01-14 16:55:40|15565.9|15564.9|15556.9|15555.9|15566|15565|15555.9|15554.9|289
1642179350000|2022-01-14 16:55:50|15557.6|15556.6|15551.1|15550.1|15558.4|15557.4|15550.4|15549.4|288
1642179360000|2022-01-14 16:56:00|15550.1|15549.1|15554.6|15553.6|15555.5|15554.5|15548.5|15547.5|402
1642179370000|2022-01-14 16:56:10|15554.8|15553.8|15555.9|15554.9|15557.9|15556.9|15553.6|15552.6|188
1642179380000|2022-01-14 16:56:20|15555.8|15554.8|15559.4|15558.4|15561.4|15560.4|15555.6|15554.6|246
1642179390000|2022-01-14 16:56:30|15559.1|15558.1|15558|15557|15561|15560|15555.6|15554.6|200
1642179400000|2022-01-14 16:56:40|15558.3|15557.3|15562.5|15561.5|15563.9|15562.9|15557.8|15556.8|134
1642179410000|2022-01-14 16:56:50|15562.6|15561.6|15558.4|15557.4|15562.8|15561.8|15558.1|15557.1|52
1642179420000|2022-01-14 16:57:00|15558.3|15557.3|15558.1|15557.1|15562|15561|15557.5|15556.5|98
1642179430000|2022-01-14 16:57:10|15558.8|15557.8|15568.1|15567.1|15568.3|15567.3|15558.5|15557.5|242
1642179440000|2022-01-14 16:57:20|15567.8|15566.8|15562.3|15561.3|15568|15567|15561|15560|161
1642179450000|2022-01-14 16:57:30|15562.4|15561.4|15566|15565|15566.3|15565.3|15558.3|15557.3|163
1642179460000|2022-01-14 16:57:40|15566.6|15565.6|15563.9|15562.9|15572.9|15571.9|15563.8|15562.8|353
1642179470000|2022-01-14 16:57:50|15562.9|15561.9|15559.5|15558.5|15562.9|15561.9|15556.9|15555.9|125
1642179480000|2022-01-14 16:58:00|15559.8|15558.8|15556.6|15555.6|15559.9|15558.9|15556.1|15555.1|107
1642179490000|2022-01-14 16:58:10|15556.5|15555.5|15563.6|15562.6|15564.9|15563.9|15556.1|15555.1|198
1642179500000|2022-01-14 16:58:20|15563.5|15562.5|15561.5|15560.5|15565.6|15564.6|15560.5|15559.5|73
1642179510000|2022-01-14 16:58:30|15560.6|15559.6|15560|15559|15560.9|15559.9|15555.5|15554.5|97
1642179520000|2022-01-14 16:58:40|15559.5|15558.5|15558.8|15557.8|15561|15560|15557.9|15556.9|64
1642179530000|2022-01-14 16:58:50|15558.9|15557.9|15561.4|15560.4|15562.1|15561.1|15557.3|15556.3|87
1642179540000|2022-01-14 16:59:00|15561.3|15560.3|15554.9|15553.9|15561.4|15560.4|15554.5|15553.5|87
1642179550000|2022-01-14 16:59:10|15554.8|15553.8|15559|15558|15559.5|15558.5|15554.3|15553.3|75
1642179560000|2022-01-14 16:59:20|15559.1|15558.1|15557.9|15556.9|15561.4|15560.4|15557.4|15556.4|66
1642179570000|2022-01-14 16:59:30|15558|15557|15560.5|15559.5|15561.4|15560.4|15557.5|15556.5|49
1642179580000|2022-01-14 16:59:40|15559.8|15558.8|15557|15556|15561.5|15560.5|15556.3|15555.3|89
1642179590000|2022-01-14 16:59:50|15557.1|15556.1|15556.1|15555.1|15557.3|15556.3|15553.4|15552.4|292
1642179600000|2022-01-14 17:00:00|15556.3|15555.3|15547.1|15546.1|15556.5|15555.5|15545|15544|505
1642179610000|2022-01-14 17:00:10|15547|15546|15540.9|15539.9|15549.1|15548.1|15539.9|15538.9|530
1642179620000|2022-01-14 17:00:20|15541.4|15540.4|15540.1|15539.1|15542|15541|15537.6|15536.6|369
1642179630000|2022-01-14 17:00:30|15540.4|15539.4|15544.3|15543.3|15545.8|15544.8|15540.1|15539.1|235
1642179640000|2022-01-14 17:00:40|15544.4|15543.4|15546.3|15545.3|15552.6|15551.6|15543.6|15542.6|254
1642179650000|2022-01-14 17:00:50|15546.1|15545.1|15539.8|15538.8|15547.9|15546.9|15538.3|15537.3|226
1642179660000|2022-01-14 17:01:00|15539.6|15538.6|15544.9|15543.9|15546.1|15545.1|15539.6|15538.6|342
1642179670000|2022-01-14 17:01:10|15540.4|15539.4|15544.6|15543.6|15545.6|15544.6|15539.4|15538.4|295
1642179680000|2022-01-14 17:01:20|15544.8|15543.8|15541.8|15540.8|15544.8|15543.8|15539.9|15538.9|163
1642179690000|2022-01-14 17:01:30|15542.8|15541.8|15546.4|15545.4|15550|15549|15542.4|15541.4|147
1642179700000|2022-01-14 17:01:40|15546.5|15545.5|15548.8|15547.8|15549.5|15548.5|15546.1|15545.1|99
1642179710000|2022-01-14 17:01:50|15549|15548|15549.6|15548.6|15551.1|15550.1|15548|15547|180
1642179720000|2022-01-14 17:02:00|15550.6|15549.6|15553.6|15552.6|15554|15553|15549.9|15548.9|122
1642179730000|2022-01-14 17:02:10|15553|15552|15551.4|15550.4|15553|15552|15549.1|15548.1|126
1642179740000|2022-01-14 17:02:20|15551.6|15550.6|15550.8|15549.8|15554.9|15553.9|15550.1|15549.1|138
1642179750000|2022-01-14 17:02:30|15550.5|15549.5|15557.8|15556.8|15558.9|15557.9|15548.6|15547.6|167
1642179760000|2022-01-14 17:02:40|15557.6|15556.6|15561.9|15560.9|15562.4|15561.4|15557.4|15556.4|253
1642179770000|2022-01-14 17:02:50|15562.4|15561.4|15560.4|15559.4|15563.1|15562.1|15559.1|15558.1|124
1642179780000|2022-01-14 17:03:00|15560.3|15559.3|15556.6|15555.6|15560.8|15559.8|15556.3|15555.3|94
1642179790000|2022-01-14 17:03:10|15556.4|15555.4|15552.6|15551.6|15558.1|15557.1|15551.6|15550.6|128
1642179800000|2022-01-14 17:03:20|15552.9|15551.9|15552.9|15551.9|15554.4|15553.4|15551.6|15550.6|109
1642179810000|2022-01-14 17:03:30|15553|15552|15553.1|15552.1|15555|15554|15551.4|15550.4|62
1642179820000|2022-01-14 17:03:40|15552.8|15551.8|15548.8|15547.8|15553.3|15552.3|15548|15547|88
1642179830000|2022-01-14 17:03:50|15548.3|15547.3|15541.1|15540.1|15548.3|15547.3|15541.1|15540.1|189
1642179840000|2022-01-14 17:04:00|15540.9|15539.9|15541.6|15540.6|15545.1|15544.1|15539.3|15538.3|181
1642179850000|2022-01-14 17:04:10|15541.4|15540.4|15532.1|15531.1|15541.8|15540.8|15530.1|15529.1|409
1642179860000|2022-01-14 17:04:20|15531.8|15530.8|15530|15529|15532.5|15531.5|15528.4|15527.4|412
1642179870000|2022-01-14 17:04:30|15530.1|15529.1|15532.4|15531.4|15534.3|15533.3|15529.6|15528.6|251
1642179880000|2022-01-14 17:04:40|15531.8|15530.8|15531.8|15530.8|15535.1|15534.1|15530|15529|220
1642179890000|2022-01-14 17:04:50|15532|15531|15530.5|15529.5|15532.1|15531.1|15528.4|15527.4|186
1642179900000|2022-01-14 17:05:00|15530.1|15529.1|15527.6|15526.6|15531.3|15530.3|15526.1|15525.1|253
1642179910000|2022-01-14 17:05:10|15527.5|15526.5|15534.1|15533.1|15534.9|15533.9|15527.5|15526.5|193
1642179920000|2022-01-14 17:05:20|15533.8|15532.8|15529.4|15528.4|15535.6|15534.6|15529.4|15528.4|189
1642179930000|2022-01-14 17:05:30|15529.3|15528.3|15532.5|15531.5|15533.5|15532.5|15526.1|15525.1|178
1642179940000|2022-01-14 17:05:40|15532.1|15531.1|15530.4|15529.4|15532.9|15531.9|15530.1|15529.1|99
1642179950000|2022-01-14 17:05:50|15530.6|15529.6|15531.9|15530.9|15532.4|15531.4|15528.9|15527.9|116
1642179960000|2022-01-14 17:06:00|15531.6|15530.6|15533.1|15532.1|15534.1|15533.1|15530.1|15529.1|104
1642179970000|2022-01-14 17:06:10|15532.8|15531.8|15532.5|15531.5|15535.1|15534.1|15531|15530|98
1642179980000|2022-01-14 17:06:20|15532.6|15531.6|15529.1|15528.1|15532.6|15531.6|15528.6|15527.6|78
1642179990000|2022-01-14 17:06:30|15529.4|15528.4|15528.6|15527.6|15530.1|15529.1|15526.9|15525.9|132
1642180000000|2022-01-14 17:06:40|15529.1|15528.1|15527.5|15526.5|15529.9|15528.9|15526.3|15525.3|132
1642180010000|2022-01-14 17:06:50|15527.6|15526.6|15528.6|15527.6|15529.9|15528.9|15525.6|15524.6|75
1642180020000|2022-01-14 17:07:00|15528.8|15527.8|15529.6|15528.6|15535.4|15534.4|15528.8|15527.8|250
1642180030000|2022-01-14 17:07:10|15529.5|15528.5|15531.8|15530.8|15532.1|15531.1|15529.5|15528.5|52
1642180040000|2022-01-14 17:07:20|15531.9|15530.9|15532.5|15531.5|15535.5|15534.5|15531.1|15530.1|68
1642180050000|2022-01-14 17:07:30|15532.4|15531.4|15531.6|15530.6|15533.4|15532.4|15531.3|15530.3|51
1642180060000|2022-01-14 17:07:40|15530.9|15529.9|15531|15530|15533.8|15532.8|15530|15529|89
1642180070000|2022-01-14 17:07:50|15531.1|15530.1|15531.9|15530.9|15534.4|15533.4|15529.9|15528.9|121
1642180080000|2022-01-14 17:08:00|15532|15531|15533.9|15532.9|15535.8|15534.8|15531.6|15530.6|130
1642180090000|2022-01-14 17:08:10|15534.1|15533.1|15532.4|15531.4|15534.1|15533.1|15531.5|15530.5|42
1642180100000|2022-01-14 17:08:20|15531.4|15530.4|15536.9|15535.9|15539.9|15538.9|15531.1|15530.1|208
1642180110000|2022-01-14 17:08:30|15536.4|15535.4|15535.4|15534.4|15537.4|15536.4|15533.4|15532.4|126
1642180120000|2022-01-14 17:08:40|15535.1|15534.1|15542.1|15541.1|15542.6|15541.6|15535.1|15534.1|179
1642180130000|2022-01-14 17:08:50|15542.4|15541.4|15539.6|15538.6|15542.4|15541.4|15536.8|15535.8|102
1642180140000|2022-01-14 17:09:00|15539.5|15538.5|15538.1|15537.1|15539.8|15538.8|15535.9|15534.9|146
1642180150000|2022-01-14 17:09:10|15537.9|15536.9|15541.5|15540.5|15542.1|15541.1|15537.4|15536.4|103
1642180160000|2022-01-14 17:09:20|15540.6|15539.6|15542.4|15541.4|15544.4|15543.4|15540.6|15539.6|114
1642180170000|2022-01-14 17:09:30|15542.5|15541.5|15552|15551|15553.3|15552.3|15542.1|15541.1|304
1642180180000|2022-01-14 17:09:40|15551.5|15550.5|15552.6|15551.6|15554.1|15553.1|15550.1|15549.1|214
1642180190000|2022-01-14 17:09:50|15552.9|15551.9|15556.1|15555.1|15556.3|15555.3|15551.6|15550.6|236
1642180200000|2022-01-14 17:10:00|15556.5|15555.5|15551.4|15550.4|15556.5|15555.5|15550.6|15549.6|311
1642180210000|2022-01-14 17:10:10|15551.6|15550.6|15550.9|15549.9|15552.4|15551.4|15546.1|15545.1|180
1642180220000|2022-01-14 17:10:20|15550.8|15549.8|15567.1|15566.1|15567.6|15566.6|15550.1|15549.1|622
1642180230000|2022-01-14 17:10:30|15567.9|15566.9|15559.9|15558.9|15569.5|15568.5|15559.9|15558.9|274
1642180240000|2022-01-14 17:10:40|15560|15559|15560.5|15559.5|15564.3|15563.3|15558.1|15557.1|223
1642180250000|2022-01-14 17:10:50|15560.6|15559.6|15554.3|15553.3|15561|15560|15554.1|15553.1|154
1642180260000|2022-01-14 17:11:00|15554.6|15553.6|15549|15548|15554.6|15553.6|15547.5|15546.5|248
1642180270000|2022-01-14 17:11:10|15548.6|15547.6|15550.1|15549.1|15551.4|15550.4|15546.9|15545.9|125
1642180280000|2022-01-14 17:11:20|15550|15549|15544.1|15543.1|15551.4|15550.4|15543|15542|135
1642180290000|2022-01-14 17:11:30|15544.3|15543.3|15543.4|15542.4|15544.3|15543.3|15540.5|15539.5|156
1642180300000|2022-01-14 17:11:40|15543.5|15542.5|15539.8|15538.8|15543.6|15542.6|15538|15537|159
1642180310000|2022-01-14 17:11:50|15539.6|15538.6|15537.9|15536.9|15542.1|15541.1|15537.4|15536.4|114
1642180320000|2022-01-14 17:12:00|15536.8|15535.8|15538.4|15537.4|15541.4|15540.4|15535.9|15534.9|144
1642180330000|2022-01-14 17:12:10|15537.6|15536.6|15536.9|15535.9|15538|15537|15535.6|15534.6|81
1642180340000|2022-01-14 17:12:20|15536.8|15535.8|15535.1|15534.1|15537.6|15536.6|15533.9|15532.9|116
1642180350000|2022-01-14 17:12:30|15535|15534|15538.4|15537.4|15538.9|15537.9|15534.1|15533.1|118
1642180360000|2022-01-14 17:12:40|15538.5|15537.5|15538|15537|15541|15540|15537.6|15536.6|119
1642180370000|2022-01-14 17:12:50|15538.1|15537.1|15538.4|15537.4|15540.4|15539.4|15537.1|15536.1|55
1642180380000|2022-01-14 17:13:00|15538.9|15537.9|15540.4|15539.4|15542.9|15541.9|15537.8|15536.8|92
1642180390000|2022-01-14 17:13:10|15540|15539|15541.4|15540.4|15543|15542|15539.3|15538.3|133
1642180400000|2022-01-14 17:13:20|15541.3|15540.3|15538.1|15537.1|15544.1|15543.1|15537.1|15536.1|112
1642180410000|2022-01-14 17:13:30|15538.3|15537.3|15541.6|15540.6|15542.1|15541.1|15538.3|15537.3|96
1642180420000|2022-01-14 17:13:40|15541.5|15540.5|15536.1|15535.1|15541.8|15540.8|15536|15535|104
1642180430000|2022-01-14 17:13:50|15536|15535|15534.4|15533.4|15536|15535|15532.8|15531.8|188
1642180440000|2022-01-14 17:14:00|15534.6|15533.6|15530.4|15529.4|15535.1|15534.1|15528.9|15527.9|182
1642180450000|2022-01-14 17:14:10|15530.3|15529.3|15529.5|15528.5|15530.9|15529.9|15527.9|15526.9|176
1642180460000|2022-01-14 17:14:20|15529.4|15528.4|15521.4|15520.4|15530.6|15529.6|15520|15519|438
1642180470000|2022-01-14 17:14:30|15521.3|15520.3|15520.9|15519.9|15522.4|15521.4|15519.1|15518.1|281
1642180480000|2022-01-14 17:14:40|15520.4|15519.4|15519.5|15518.5|15521.5|15520.5|15517.1|15516.1|233
1642180490000|2022-01-14 17:14:50|15519.4|15518.4|15521.1|15520.1|15521.9|15520.9|15515.9|15514.9|289
1642180500000|2022-01-14 17:15:00|15521.4|15520.4|15525.3|15524.3|15525.5|15524.5|15519.6|15518.6|179
1642180510000|2022-01-14 17:15:10|15525.1|15524.1|15523.9|15522.9|15526.5|15525.5|15521.6|15520.6|136
1642180520000|2022-01-14 17:15:20|15523.6|15522.6|15524.9|15523.9|15527.1|15526.1|15523.3|15522.3|103
1642180530000|2022-01-14 17:15:30|15525|15524|15524.6|15523.6|15526.5|15525.5|15524.1|15523.1|129
1642180540000|2022-01-14 17:15:40|15524.8|15523.8|15519.9|15518.9|15524.8|15523.8|15518.1|15517.1|151
1642180550000|2022-01-14 17:15:50|15519.8|15518.8|15519.4|15518.4|15522.1|15521.1|15517.5|15516.5|94
1642180560000|2022-01-14 17:16:00|15520|15519|15521|15520|15522.1|15521.1|15519.1|15518.1|58
1642180570000|2022-01-14 17:16:10|15521.1|15520.1|15519.9|15518.9|15522.4|15521.4|15519.4|15518.4|50
1642180580000|2022-01-14 17:16:20|15520|15519|15522.3|15521.3|15523.5|15522.5|15517.9|15516.9|118
1642180590000|2022-01-14 17:16:30|15522.1|15521.1|15524.9|15523.9|15525.4|15524.4|15520.1|15519.1|97
1642180600000|2022-01-14 17:16:40|15525.5|15524.5|15524.3|15523.3|15526.9|15525.9|15523.6|15522.6|76
1642180610000|2022-01-14 17:16:50|15524.4|15523.4|15522.4|15521.4|15525.1|15524.1|15521.5|15520.5|104
1642180620000|2022-01-14 17:17:00|15522.3|15521.3|15520.1|15519.1|15525.1|15524.1|15520.1|15519.1|88
1642180630000|2022-01-14 17:17:10|15520|15519|15520.6|15519.6|15521.9|15520.9|15516.6|15515.6|188
1642180640000|2022-01-14 17:17:20|15521.4|15520.4|15524.9|15523.9|15526.1|15525.1|15521.1|15520.1|106
1642180650000|2022-01-14 17:17:30|15524.8|15523.8|15522.5|15521.5|15525.1|15524.1|15522.1|15521.1|79
1642180660000|2022-01-14 17:17:40|15522.6|15521.6|15524.1|15523.1|15524.1|15523.1|15520|15519|56
1642180670000|2022-01-14 17:17:50|15524|15523|15525.1|15524.1|15527.3|15526.3|15522.5|15521.5|53
1642180680000|2022-01-14 17:18:00|15525.8|15524.8|15524.4|15523.4|15525.8|15524.8|15522.8|15521.8|100
1642180690000|2022-01-14 17:18:10|15524.3|15523.3|15530.9|15529.9|15531.3|15530.3|15523.5|15522.5|138
1642180700000|2022-01-14 17:18:20|15531.1|15530.1|15532.4|15531.4|15532.9|15531.9|15528.3|15527.3|131
1642180710000|2022-01-14 17:18:30|15531.9|15530.9|15536.6|15535.6|15537.3|15536.3|15529|15528|165
1642180720000|2022-01-14 17:18:40|15536.5|15535.5|15536.1|15535.1|15539.4|15538.4|15535.9|15534.9|240
1642180730000|2022-01-14 17:18:50|15536.6|15535.6|15533.9|15532.9|15536.8|15535.8|15532|15531|114
1642180740000|2022-01-14 17:19:00|15533.8|15532.8|15536.1|15535.1|15539|15538|15533.3|15532.3|186
1642180750000|2022-01-14 17:19:10|15536.3|15535.3|15536.3|15535.3|15537.6|15536.6|15534|15533|75
1642180760000|2022-01-14 17:19:20|15536.1|15535.1|15537.3|15536.3|15540.8|15539.8|15535.5|15534.5|248
1642180770000|2022-01-14 17:19:30|15537.1|15536.1|15533.3|15532.3|15538.5|15537.5|15533.1|15532.1|137
1642180780000|2022-01-14 17:19:40|15533.1|15532.1|15530.4|15529.4|15533.1|15532.1|15529|15528|88
1642180790000|2022-01-14 17:19:50|15530.3|15529.3|15528.8|15527.8|15530.4|15529.4|15527.1|15526.1|96
1642180800000|2022-01-14 17:20:00|15528.6|15527.6|15524.5|15523.5|15529.3|15528.3|15522.9|15521.9|524
1642180810000|2022-01-14 17:20:10|15524.9|15523.9|15528.1|15527.1|15528.5|15527.5|15523.9|15522.9|128
1642180820000|2022-01-14 17:20:20|15528.5|15527.5|15520.3|15519.3|15528.6|15527.6|15520|15519|181
1642180830000|2022-01-14 17:20:30|15520.4|15519.4|15522.1|15521.1|15524.1|15523.1|15519.9|15518.9|167
1642180840000|2022-01-14 17:20:40|15522|15521|15524.9|15523.9|15526.3|15525.3|15520.6|15519.6|287
1642180850000|2022-01-14 17:20:50|15524.8|15523.8|15528.1|15527.1|15529.1|15528.1|15524.6|15523.6|139
1642180860000|2022-01-14 17:21:00|15527.9|15526.9|15523|15522|15528.1|15527.1|15522.9|15521.9|160
1642180870000|2022-01-14 17:21:10|15523.1|15522.1|15519.9|15518.9|15524.1|15523.1|15518.1|15517.1|157
1642180880000|2022-01-14 17:21:20|15519.8|15518.8|15520.4|15519.4|15521.4|15520.4|15518.1|15517.1|122
1642180890000|2022-01-14 17:21:30|15520.5|15519.5|15522.4|15521.4|15523.9|15522.9|15519.3|15518.3|85
1642180900000|2022-01-14 17:21:40|15522.1|15521.1|15520.3|15519.3|15522.9|15521.9|15519.6|15518.6|153
1642180910000|2022-01-14 17:21:50|15520.1|15519.1|15523.4|15522.4|15523.8|15522.8|15519.3|15518.3|59
1642180920000|2022-01-14 17:22:00|15522.8|15521.8|15519.8|15518.8|15523.1|15522.1|15517.3|15516.3|222
1642180930000|2022-01-14 17:22:10|15519.9|15518.9|15519.9|15518.9|15523.5|15522.5|15519.4|15518.4|88
1642180940000|2022-01-14 17:22:20|15519.8|15518.8|15518.5|15517.5|15522.1|15521.1|15516.8|15515.8|156
1642180950000|2022-01-14 17:22:30|15519.4|15518.4|15519.6|15518.6|15519.6|15518.6|15517.5|15516.5|56
1642180960000|2022-01-14 17:22:40|15519.5|15518.5|15513.1|15512.1|15520.4|15519.4|15512.4|15511.4|445
1642180970000|2022-01-14 17:22:50|15512.8|15511.8|15508.3|15507.3|15513|15512|15508.1|15507.1|320
1642180980000|2022-01-14 17:23:00|15508.1|15507.1|15507.4|15506.4|15509.3|15508.3|15505.9|15504.9|205
1642180990000|2022-01-14 17:23:10|15507.1|15506.1|15509.4|15508.4|15510.3|15509.3|15506|15505|170
1642181000000|2022-01-14 17:23:20|15509.5|15508.5|15512.3|15511.3|15513.6|15512.6|15509.5|15508.5|135
1642181010000|2022-01-14 17:23:30|15512.1|15511.1|15511.3|15510.3|15512.8|15511.8|15510.1|15509.1|118
1642181020000|2022-01-14 17:23:40|15511.6|15510.6|15509.6|15508.6|15511.6|15510.6|15508.4|15507.4|74
1642181030000|2022-01-14 17:23:50|15509.5|15508.5|15508.4|15507.4|15510|15509|15507.4|15506.4|87
1642181040000|2022-01-14 17:24:00|15508.6|15507.6|15508.4|15507.4|15509.9|15508.9|15507|15506|137
1642181050000|2022-01-14 17:24:10|15508.3|15507.3|15510.1|15509.1|15510.4|15509.4|15505.4|15504.4|160
1642181060000|2022-01-14 17:24:20|15510.8|15509.8|15501|15500|15511.6|15510.6|15500.9|15499.9|360
1642181070000|2022-01-14 17:24:30|15502.1|15501.1|15507.5|15506.5|15508.6|15507.6|15498.9|15497.9|299
1642181080000|2022-01-14 17:24:40|15507.6|15506.6|15509.4|15508.4|15509.6|15508.6|15506.4|15505.4|108
1642181090000|2022-01-14 17:24:50|15509.3|15508.3|15503.6|15502.6|15509.3|15508.3|15501.6|15500.6|90
1642181100000|2022-01-14 17:25:00|15503.8|15502.8|15503.1|15502.1|15505.1|15504.1|15501.4|15500.4|130
1642181110000|2022-01-14 17:25:10|15503.4|15502.4|15504.3|15503.3|15504.3|15503.3|15499.6|15498.6|100
1642181120000|2022-01-14 17:25:20|15504.1|15503.1|15502|15501|15504.3|15503.3|15499.4|15498.4|76
1642181130000|2022-01-14 17:25:30|15501.9|15500.9|15502.5|15501.5|15502.6|15501.6|15499|15498|88
1642181140000|2022-01-14 17:25:40|15502.4|15501.4|15503.4|15502.4|15505.6|15504.6|15501.9|15500.9|110
1642181150000|2022-01-14 17:25:50|15503.1|15502.1|15505.1|15504.1|15506.1|15505.1|15502.4|15501.4|67
1642181160000|2022-01-14 17:26:00|15505|15504|15502.9|15501.9|15505.3|15504.3|15500.8|15499.8|94
1642181170000|2022-01-14 17:26:10|15502.8|15501.8|15508.5|15507.5|15509|15508|15501.1|15500.1|141
1642181180000|2022-01-14 17:26:20|15508.6|15507.6|15507.6|15506.6|15509.5|15508.5|15506.5|15505.5|79
1642181190000|2022-01-14 17:26:30|15507.4|15506.4|15507|15506|15508.6|15507.6|15505.3|15504.3|62
1642181200000|2022-01-14 17:26:40|15506.9|15505.9|15509.5|15508.5|15510.6|15509.6|15505.9|15504.9|300
1642181210000|2022-01-14 17:26:50|15509.4|15508.4|15511.6|15510.6|15514.1|15513.1|15509.4|15508.4|287
1642181220000|2022-01-14 17:27:00|15511.9|15510.9|15515.3|15514.3|15515.9|15514.9|15510.9|15509.9|122
1642181230000|2022-01-14 17:27:10|15515.1|15514.1|15512.8|15511.8|15516|15515|15511.9|15510.9|158
1642181240000|2022-01-14 17:27:20|15512.9|15511.9|15513.9|15512.9|15515.4|15514.4|15510.9|15509.9|76
1642181250000|2022-01-14 17:27:30|15514|15513|15509.6|15508.6|15514.6|15513.6|15508.6|15507.6|59
1642181260000|2022-01-14 17:27:40|15509.3|15508.3|15511.5|15510.5|15512.4|15511.4|15508.4|15507.4|47
1642181270000|2022-01-14 17:27:50|15511.6|15510.6|15511.3|15510.3|15512.4|15511.4|15510|15509|34
1642181280000|2022-01-14 17:28:00|15511.4|15510.4|15512.4|15511.4|15513.8|15512.8|15511.4|15510.4|68
1642181290000|2022-01-14 17:28:10|15512.8|15511.8|15515.1|15514.1|15516.4|15515.4|15511.3|15510.3|212
1642181300000|2022-01-14 17:28:20|15515.4|15514.4|15516.4|15515.4|15518.4|15517.4|15515.3|15514.3|97
1642181310000|2022-01-14 17:28:30|15516.5|15515.5|15516.6|15515.6|15517.4|15516.4|15515.6|15514.6|57
1642181320000|2022-01-14 17:28:40|15516.9|15515.9|15516.9|15515.9|15517.6|15516.6|15516|15515|40
1642181330000|2022-01-14 17:28:50|15517|15516|15529|15528|15530.9|15529.9|15517|15516|535
1642181340000|2022-01-14 17:29:00|15528.8|15527.8|15529.8|15528.8|15533.1|15532.1|15527.6|15526.6|441
1642181350000|2022-01-14 17:29:10|15529.4|15528.4|15525.9|15524.9|15529.9|15528.9|15524.4|15523.4|289
1642181360000|2022-01-14 17:29:20|15526|15525|15524.1|15523.1|15526|15525|15523.3|15522.3|54
1642181370000|2022-01-14 17:29:30|15524|15523|15526.9|15525.9|15526.9|15525.9|15524|15523|50
1642181380000|2022-01-14 17:29:40|15527.1|15526.1|15531.5|15530.5|15533.5|15532.5|15526.6|15525.6|129
1642181390000|2022-01-14 17:29:50|15531.8|15530.8|15526.4|15525.4|15531.8|15530.8|15526.1|15525.1|78
1642181400000|2022-01-14 17:30:00|15526|15525|15533.4|15532.4|15534.4|15533.4|15524.4|15523.4|173
1642181410000|2022-01-14 17:30:10|15533.3|15532.3|15532.9|15531.9|15535.5|15534.5|15531.6|15530.6|129
1642181420000|2022-01-14 17:30:20|15532.3|15531.3|15531.3|15530.3|15532.3|15531.3|15528.3|15527.3|115
1642181430000|2022-01-14 17:30:30|15531.4|15530.4|15530.8|15529.8|15533.4|15532.4|15528.8|15527.8|135
1642181440000|2022-01-14 17:30:40|15530.6|15529.6|15530.3|15529.3|15530.6|15529.6|15527.1|15526.1|169
1642181450000|2022-01-14 17:30:50|15530.1|15529.1|15530.8|15529.8|15531.5|15530.5|15528.5|15527.5|59
1642181460000|2022-01-14 17:31:00|15530.5|15529.5|15525.9|15524.9|15530.9|15529.9|15524.3|15523.3|111
1642181470000|2022-01-14 17:31:10|15525.6|15524.6|15527.4|15526.4|15528.5|15527.5|15525.6|15524.6|70
1642181480000|2022-01-14 17:31:20|15527.3|15526.3|15520.6|15519.6|15529.1|15528.1|15520.4|15519.4|180
1642181490000|2022-01-14 17:31:30|15520.5|15519.5|15524.1|15523.1|15525|15524|15520.1|15519.1|104
1642181500000|2022-01-14 17:31:40|15524|15523|15526.1|15525.1|15526.9|15525.9|15524|15523|74
1642181510000|2022-01-14 17:31:50|15526|15525|15527|15526|15528.1|15527.1|15525|15524|63
1642181520000|2022-01-14 17:32:00|15527.3|15526.3|15527.8|15526.8|15531.6|15530.6|15527.3|15526.3|106
1642181530000|2022-01-14 17:32:10|15527.6|15526.6|15526|15525|15529.1|15528.1|15525.1|15524.1|81
1642181540000|2022-01-14 17:32:20|15526.1|15525.1|15523.6|15522.6|15527.1|15526.1|15523.4|15522.4|75
1642181550000|2022-01-14 17:32:30|15523.8|15522.8|15524.6|15523.6|15525.6|15524.6|15522.3|15521.3|86
1642181560000|2022-01-14 17:32:40|15524.5|15523.5|15521.9|15520.9|15524.8|15523.8|15521.8|15520.8|88
1642181570000|2022-01-14 17:32:50|15521.8|15520.8|15526.5|15525.5|15528.4|15527.4|15521.8|15520.8|113
1642181580000|2022-01-14 17:33:00|15526.6|15525.6|15524.8|15523.8|15528.1|15527.1|15524.6|15523.6|55
1642181590000|2022-01-14 17:33:10|15524.9|15523.9|15526.5|15525.5|15527.3|15526.3|15524.3|15523.3|78
1642181600000|2022-01-14 17:33:20|15526.6|15525.6|15522.1|15521.1|15526.8|15525.8|15520.6|15519.6|101
1642181610000|2022-01-14 17:33:30|15521.9|15520.9|15517.6|15516.6|15521.9|15520.9|15515.8|15514.8|186
1642181620000|2022-01-14 17:33:40|15518.4|15517.4|15518.5|15517.5|15520.6|15519.6|15517.1|15516.1|116
1642181630000|2022-01-14 17:33:50|15519.8|15518.8|15522.5|15521.5|15523|15522|15518.5|15517.5|156
1642181640000|2022-01-14 17:34:00|15522.1|15521.1|15519.3|15518.3|15522.1|15521.1|15516.4|15515.4|128
1642181650000|2022-01-14 17:34:10|15519.4|15518.4|15519.5|15518.5|15521.4|15520.4|15518.9|15517.9|96
1642181660000|2022-01-14 17:34:20|15519.4|15518.4|15530|15529|15530|15529|15518.5|15517.5|145
1642181670000|2022-01-14 17:34:30|15529.6|15528.6|15531.4|15530.4|15535.8|15534.8|15529.6|15528.6|269
1642181680000|2022-01-14 17:34:40|15531.5|15530.5|15530.4|15529.4|15533.1|15532.1|15529.5|15528.5|111
1642181690000|2022-01-14 17:34:50|15530.3|15529.3|15529|15528|15530.8|15529.8|15527.9|15526.9|72
1642181700000|2022-01-14 17:35:00|15528.9|15527.9|15540.5|15539.5|15542.4|15541.4|15528.9|15527.9|393
1642181710000|2022-01-14 17:35:10|15540.6|15539.6|15539.8|15538.8|15545.1|15544.1|15538.4|15537.4|464
1642181720000|2022-01-14 17:35:20|15540.3|15539.3|15535.4|15534.4|15540.4|15539.4|15534.1|15533.1|181
1642181730000|2022-01-14 17:35:30|15535.5|15534.5|15535.8|15534.8|15536.9|15535.9|15534.3|15533.3|89
1642181740000|2022-01-14 17:35:40|15535.6|15534.6|15534.3|15533.3|15535.9|15534.9|15532.9|15531.9|168
1642181750000|2022-01-14 17:35:50|15534.1|15533.1|15529.5|15528.5|15534.1|15533.1|15527.4|15526.4|178
1642181760000|2022-01-14 17:36:00|15529.8|15528.8|15530.6|15529.6|15532|15531|15528.1|15527.1|90
1642181770000|2022-01-14 17:36:10|15531.1|15530.1|15533.9|15532.9|15534.4|15533.4|15530.3|15529.3|91
1642181780000|2022-01-14 17:36:20|15533.8|15532.8|15533.1|15532.1|15536.1|15535.1|15532.8|15531.8|113
1642181790000|2022-01-14 17:36:30|15533.3|15532.3|15540.5|15539.5|15540.9|15539.9|15532.9|15531.9|167
1642181800000|2022-01-14 17:36:40|15540.6|15539.6|15535.8|15534.8|15540.6|15539.6|15535.8|15534.8|81
1642181810000|2022-01-14 17:36:50|15536.3|15535.3|15538.1|15537.1|15539.1|15538.1|15536.3|15535.3|68
1642181820000|2022-01-14 17:37:00|15538.9|15537.9|15540|15539|15540.5|15539.5|15537.5|15536.5|100
1642181830000|2022-01-14 17:37:10|15539.9|15538.9|15545|15544|15546.1|15545.1|15539.6|15538.6|400
1642181840000|2022-01-14 17:37:20|15544.5|15543.5|15540.4|15539.4|15544.9|15543.9|15538.8|15537.8|158
1642181850000|2022-01-14 17:37:30|15540.1|15539.1|15539.8|15538.8|15540.6|15539.6|15537.1|15536.1|96
1642181860000|2022-01-14 17:37:40|15539.9|15538.9|15539.1|15538.1|15542.6|15541.6|15538.6|15537.6|79
1642181870000|2022-01-14 17:37:50|15538.9|15537.9|15539.4|15538.4|15540.6|15539.6|15537.4|15536.4|54
1642181880000|2022-01-14 17:38:00|15539.3|15538.3|15536.4|15535.4|15542.9|15541.9|15535.1|15534.1|160
1642181890000|2022-01-14 17:38:10|15536.3|15535.3|15536|15535|15537.9|15536.9|15535.4|15534.4|106
1642181900000|2022-01-14 17:38:20|15536.4|15535.4|15536.8|15535.8|15537.5|15536.5|15536|15535|51
1642181910000|2022-01-14 17:38:30|15536.5|15535.5|15534.9|15533.9|15537.5|15536.5|15534.9|15533.9|46
1642181920000|2022-01-14 17:38:40|15534.6|15533.6|15529.3|15528.3|15534.6|15533.6|15527.9|15526.9|318
1642181930000|2022-01-14 17:38:50|15529.4|15528.4|15532.1|15531.1|15532.3|15531.3|15529.4|15528.4|142
1642181940000|2022-01-14 17:39:00|15532.3|15531.3|15525.4|15524.4|15532.3|15531.3|15524|15523|343
1642181950000|2022-01-14 17:39:10|15525.3|15524.3|15522.4|15521.4|15525.6|15524.6|15521.9|15520.9|188
1642181960000|2022-01-14 17:39:20|15522.1|15521.1|15524.1|15523.1|15525.6|15524.6|15521.6|15520.6|285
1642181970000|2022-01-14 17:39:30|15524|15523|15527.6|15526.6|15527.8|15526.8|15523|15522|153
1642181980000|2022-01-14 17:39:40|15527.8|15526.8|15529.5|15528.5|15532.1|15531.1|15527|15526|98
1642181990000|2022-01-14 17:39:50|15529.8|15528.8|15527.6|15526.6|15529.8|15528.8|15526.3|15525.3|49
1642182000000|2022-01-14 17:40:00|15526.3|15525.3|15523.2|15522.2|15526.3|15525.3|15521.3|15520.3|106
1642182010000|2022-01-14 17:40:10|15523.1|15522.1|15515.5|15514.5|15525.2|15524.2|15509.6|15508.6|456
1642182020000|2022-01-14 17:40:20|15515.7|15514.7|15517.1|15516.1|15517.7|15516.7|15515.5|15514.5|86
1642182030000|2022-01-14 17:40:30|15517|15516|15517.7|15516.7|15519.5|15518.5|15515.5|15514.5|107
1642182040000|2022-01-14 17:40:40|15517.6|15516.6|15514.8|15513.8|15517.6|15516.6|15512.5|15511.5|73
1642182050000|2022-01-14 17:40:50|15514.6|15513.6|15511.5|15510.5|15515.3|15514.3|15509.8|15508.8|264
1642182060000|2022-01-14 17:41:00|15511.3|15510.3|15512.7|15511.7|15514.3|15513.3|15511.2|15510.2|121
1642182070000|2022-01-14 17:41:10|15513.3|15512.3|15514.8|15513.8|15515.6|15514.6|15512.2|15511.2|68
1642182080000|2022-01-14 17:41:20|15515|15514|15513.8|15512.8|15517.6|15516.6|15513.7|15512.7|101
1642182090000|2022-01-14 17:41:30|15513.6|15512.6|15512|15511|15514.2|15513.2|15511.6|15510.6|71
1642182100000|2022-01-14 17:41:40|15511.8|15510.8|15511.7|15510.7|15513|15512|15509.6|15508.6|122
1642182110000|2022-01-14 17:41:50|15511.8|15510.8|15510.6|15509.6|15512.2|15511.2|15507.8|15506.8|116
1642182120000|2022-01-14 17:42:00|15510.5|15509.5|15511|15510|15512|15511|15509.7|15508.7|61
1642182130000|2022-01-14 17:42:10|15511.2|15510.2|15515.6|15514.6|15516.1|15515.1|15510.2|15509.2|222
1642182140000|2022-01-14 17:42:20|15515.5|15514.5|15513|15512|15516.6|15515.6|15512.1|15511.1|134
1642182150000|2022-01-14 17:42:30|15512.8|15511.8|15515.2|15514.2|15515.7|15514.7|15511|15510|71
1642182160000|2022-01-14 17:42:40|15515.6|15514.6|15510.1|15509.1|15516.1|15515.1|15508.1|15507.1|95
1642182170000|2022-01-14 17:42:50|15510|15509|15511.6|15510.6|15512.5|15511.5|15509.5|15508.5|58
1642182180000|2022-01-14 17:43:00|15511.5|15510.5|15511.8|15510.8|15512.6|15511.6|15510.8|15509.8|44
1642182190000|2022-01-14 17:43:10|15512|15511|15513.2|15512.2|15514.7|15513.7|15512|15511|31
1642182200000|2022-01-14 17:43:20|15513.1|15512.1|15509.1|15508.1|15513.1|15512.1|15508|15507|81
1642182210000|2022-01-14 17:43:30|15508.8|15507.8|15510.3|15509.3|15511.2|15510.2|15508.3|15507.3|40
1642182220000|2022-01-14 17:43:40|15510.5|15509.5|15505.3|15504.3|15510.6|15509.6|15504.7|15503.7|163
1642182230000|2022-01-14 17:43:50|15505.5|15504.5|15504.3|15503.3|15506.1|15505.1|15503.3|15502.3|196
1642182240000|2022-01-14 17:44:00|15504.2|15503.2|15505.3|15504.3|15507.2|15506.2|15503.6|15502.6|91
1642182250000|2022-01-14 17:44:10|15505.2|15504.2|15507.6|15506.6|15508.6|15507.6|15503.3|15502.3|78
1642182260000|2022-01-14 17:44:20|15507.5|15506.5|15509.6|15508.6|15509.8|15508.8|15505.3|15504.3|40
1642182270000|2022-01-14 17:44:30|15509.7|15508.7|15509.1|15508.1|15510.7|15509.7|15507.8|15506.8|72
1642182280000|2022-01-14 17:44:40|15508.8|15507.8|15510.6|15509.6|15510.8|15509.8|15508.7|15507.7|28
1642182290000|2022-01-14 17:44:50|15510.5|15509.5|15510.6|15509.6|15510.7|15509.7|15507.6|15506.6|68
1642182300000|2022-01-14 17:45:00|15510.7|15509.7|15506.2|15505.2|15511.3|15510.3|15504.1|15503.1|138
1642182310000|2022-01-14 17:45:10|15506.8|15505.8|15503.3|15502.3|15507.3|15506.3|15502.3|15501.3|89
1642182320000|2022-01-14 17:45:20|15503.5|15502.5|15510.2|15509.2|15510.6|15509.6|15503.5|15502.5|105
1642182330000|2022-01-14 17:45:30|15510.1|15509.1|15509.8|15508.8|15512.3|15511.3|15509|15508|85
1642182340000|2022-01-14 17:45:40|15509.7|15508.7|15504.1|15503.1|15510.1|15509.1|15502.5|15501.5|102
1642182350000|2022-01-14 17:45:50|15504|15503|15503.6|15502.6|15504.6|15503.6|15502.6|15501.6|68
1642182360000|2022-01-14 17:46:00|15503.8|15502.8|15501.1|15500.1|15504.6|15503.6|15501.1|15500.1|95
1642182370000|2022-01-14 17:46:10|15500.8|15499.8|15502.8|15501.8|15503.6|15502.6|15500.3|15499.3|105
1642182380000|2022-01-14 17:46:20|15502.7|15501.7|15501.8|15500.8|15503.6|15502.6|15500.8|15499.8|72
1642182390000|2022-01-14 17:46:30|15501.7|15500.7|15498.8|15497.8|15501.7|15500.7|15498.1|15497.1|103
1642182400000|2022-01-14 17:46:40|15499.1|15498.1|15493.7|15492.7|15499.1|15498.1|15490.8|15489.8|397
1642182410000|2022-01-14 17:46:50|15493.3|15492.3|15490.6|15489.6|15493.7|15492.7|15490.5|15489.5|248
1642182420000|2022-01-14 17:47:00|15490.7|15489.7|15487.7|15486.7|15492.6|15491.6|15486.3|15485.3|295
1642182430000|2022-01-14 17:47:10|15487.6|15486.6|15488.8|15487.8|15488.8|15487.8|15486.1|15485.1|139
1642182440000|2022-01-14 17:47:20|15489.1|15488.1|15486.6|15485.6|15490.5|15489.5|15486.2|15485.2|181
1642182450000|2022-01-14 17:47:30|15486.5|15485.5|15486.3|15485.3|15488.8|15487.8|15482.1|15481.1|312
1642182460000|2022-01-14 17:47:40|15486.5|15485.5|15482.1|15481.1|15487.1|15486.1|15481.6|15480.6|183
1642182470000|2022-01-14 17:47:50|15481.2|15480.2|15484.8|15483.8|15484.8|15483.8|15480.8|15479.8|173
1642182480000|2022-01-14 17:48:00|15485|15484|15483.6|15482.6|15487.6|15486.6|15480.6|15479.6|331
1642182490000|2022-01-14 17:48:10|15483.8|15482.8|15480.3|15479.3|15484.3|15483.3|15479.5|15478.5|213
1642182500000|2022-01-14 17:48:20|15480.6|15479.6|15478.8|15477.8|15480.6|15479.6|15475.8|15474.8|347
1642182510000|2022-01-14 17:48:30|15479.5|15478.5|15479|15478|15480|15479|15477.7|15476.7|108
1642182520000|2022-01-14 17:48:40|15479.1|15478.1|15481.6|15480.6|15481.8|15480.8|15477.8|15476.8|131
1642182530000|2022-01-14 17:48:50|15480.7|15479.7|15477.8|15476.8|15482|15481|15477.3|15476.3|62
1642182540000|2022-01-14 17:49:00|15477.7|15476.7|15478.6|15477.6|15479.1|15478.1|15475.6|15474.6|117
1642182550000|2022-01-14 17:49:10|15478.8|15477.8|15472.3|15471.3|15479.6|15478.6|15470.6|15469.6|467
1642182560000|2022-01-14 17:49:20|15472.5|15471.5|15472.8|15471.8|15473.2|15472.2|15471.2|15470.2|106
1642182570000|2022-01-14 17:49:30|15472.7|15471.7|15469.3|15468.3|15473.2|15472.2|15468.5|15467.5|211
1642182580000|2022-01-14 17:49:40|15469.6|15468.6|15477.1|15476.1|15477.3|15476.3|15469.3|15468.3|303
1642182590000|2022-01-14 17:49:50|15476.2|15475.2|15480.6|15479.6|15480.8|15479.8|15476.2|15475.2|211
1642182600000|2022-01-14 17:50:00|15480.7|15479.7|15481.6|15480.6|15483.3|15482.3|15479.5|15478.5|251
1642182610000|2022-01-14 17:50:10|15481.7|15480.7|15483.3|15482.3|15483.3|15482.3|15480.1|15479.1|167
1642182620000|2022-01-14 17:50:20|15483.1|15482.1|15481.1|15480.1|15483.1|15482.1|15480.6|15479.6|72
1642182630000|2022-01-14 17:50:30|15481.6|15480.6|15487.1|15486.1|15487.3|15486.3|15481.6|15480.6|194
1642182640000|2022-01-14 17:50:40|15486.6|15485.6|15487|15486|15487.1|15486.1|15485.1|15484.1|124
1642182650000|2022-01-14 17:50:50|15486.6|15485.6|15487.6|15486.6|15487.6|15486.6|15484|15483|117
1642182660000|2022-01-14 17:51:00|15487.5|15486.5|15489.1|15488.1|15489.6|15488.6|15483.6|15482.6|180
1642182670000|2022-01-14 17:51:10|15489.3|15488.3|15485.8|15484.8|15489.3|15488.3|15485|15484|123
1642182680000|2022-01-14 17:51:20|15485.6|15484.6|15480.2|15479.2|15486.1|15485.1|15480.2|15479.2|118
1642182690000|2022-01-14 17:51:30|15480.3|15479.3|15482.2|15481.2|15482.2|15481.2|15478.6|15477.6|173
1642182700000|2022-01-14 17:51:40|15482.5|15481.5|15484.8|15483.8|15487.1|15486.1|15482.3|15481.3|82
1642182710000|2022-01-14 17:51:50|15485|15484|15483.3|15482.3|15485.2|15484.2|15482.3|15481.3|105
1642182720000|2022-01-14 17:52:00|15483.1|15482.1|15482.1|15481.1|15483.3|15482.3|15480.3|15479.3|59
1642182730000|2022-01-14 17:52:10|15482.2|15481.2|15478.7|15477.7|15482.8|15481.8|15476.6|15475.6|151
1642182740000|2022-01-14 17:52:20|15478.8|15477.8|15478.2|15477.2|15479.3|15478.3|15475.2|15474.2|263
1642182750000|2022-01-14 17:52:30|15478.3|15477.3|15477|15476|15479.6|15478.6|15475.5|15474.5|120
1642182760000|2022-01-14 17:52:40|15477.1|15476.1|15474.6|15473.6|15477.3|15476.3|15473.3|15472.3|156
1642182770000|2022-01-14 17:52:50|15474.8|15473.8|15473.8|15472.8|15474.8|15473.8|15470.7|15469.7|246
1642182780000|2022-01-14 17:53:00|15474|15473|15465.1|15464.1|15474.6|15473.6|15464.7|15463.7|412
1642182790000|2022-01-14 17:53:10|15465.2|15464.2|15463.2|15462.2|15466.3|15465.3|15461.1|15460.1|298
1642182800000|2022-01-14 17:53:20|15463.1|15462.1|15462.1|15461.1|15465|15464|15461.6|15460.6|130
1642182810000|2022-01-14 17:53:30|15462|15461|15467.8|15466.8|15468.3|15467.3|15461.7|15460.7|192
1642182820000|2022-01-14 17:53:40|15467.7|15466.7|15466.6|15465.6|15468.1|15467.1|15461.1|15460.1|327
1642182830000|2022-01-14 17:53:50|15466.5|15465.5|15463.3|15462.3|15467.1|15466.1|15461.3|15460.3|202
1642182840000|2022-01-14 17:54:00|15463.6|15462.6|15468.1|15467.1|15468.7|15467.7|15463.6|15462.6|128
1642182850000|2022-01-14 17:54:10|15468.2|15467.2|15469.8|15468.8|15473.1|15472.1|15468.2|15467.2|199
1642182860000|2022-01-14 17:54:20|15469.3|15468.3|15469|15468|15471.3|15470.3|15468.3|15467.3|88
1642182870000|2022-01-14 17:54:30|15468.8|15467.8|15469.8|15468.8|15470.5|15469.5|15467.7|15466.7|103
1642182880000|2022-01-14 17:54:40|15469.7|15468.7|15466.8|15465.8|15470.6|15469.6|15465.2|15464.2|122
1642182890000|2022-01-14 17:54:50|15466.7|15465.7|15470.1|15469.1|15470.6|15469.6|15466.3|15465.3|108
1642182900000|2022-01-14 17:55:00|15470|15469|15467.7|15466.7|15470|15469|15466.6|15465.6|112
1642182910000|2022-01-14 17:55:10|15467.8|15466.8|15468.3|15467.3|15469.8|15468.8|15466.1|15465.1|167
1642182920000|2022-01-14 17:55:20|15468.2|15467.2|15462.8|15461.8|15468.2|15467.2|15460.3|15459.3|255
1642182930000|2022-01-14 17:55:30|15463|15462|15462.6|15461.6|15463.3|15462.3|15461.3|15460.3|161
1642182940000|2022-01-14 17:55:40|15462.7|15461.7|15471.3|15470.3|15471.3|15470.3|15462.1|15461.1|160
1642182950000|2022-01-14 17:55:50|15471.6|15470.6|15465|15464|15471.6|15470.6|15464.6|15463.6|134
1642182960000|2022-01-14 17:56:00|15465.1|15464.1|15461.3|15460.3|15465.8|15464.8|15460.3|15459.3|162
1642182970000|2022-01-14 17:56:10|15461.1|15460.1|15452.1|15451.1|15462.1|15461.1|15451.5|15450.5|402
1642182980000|2022-01-14 17:56:20|15451.7|15450.7|15454.6|15453.6|15454.7|15453.7|15451.3|15450.3|277
1642182990000|2022-01-14 17:56:30|15454.5|15453.5|15452.3|15451.3|15456.1|15455.1|15450.7|15449.7|282
1642183000000|2022-01-14 17:56:40|15452.6|15451.6|15449.3|15448.3|15454.1|15453.1|15449.1|15448.1|194
1642183010000|2022-01-14 17:56:50|15449.1|15448.1|15450.8|15449.8|15451.7|15450.7|15447.7|15446.7|333
1642183020000|2022-01-14 17:57:00|15451.1|15450.1|15450.3|15449.3|15453.2|15452.2|15447.6|15446.6|218
1642183030000|2022-01-14 17:57:10|15451.5|15450.5|15456.2|15455.2|15458.3|15457.3|15451.5|15450.5|303
1642183040000|2022-01-14 17:57:20|15456.1|15455.1|15458.3|15457.3|15459.1|15458.1|15455.3|15454.3|141
1642183050000|2022-01-14 17:57:30|15458.2|15457.2|15457.8|15456.8|15459.8|15458.8|15457|15456|147
1642183060000|2022-01-14 17:57:40|15457.7|15456.7|15457.7|15456.7|15459.5|15458.5|15455.8|15454.8|141
1642183070000|2022-01-14 17:57:50|15457.6|15456.6|15457.8|15456.8|15458.3|15457.3|15454.6|15453.6|183
1642183080000|2022-01-14 17:58:00|15457.2|15456.2|15453.3|15452.3|15458.2|15457.2|15453.1|15452.1|178
1642183090000|2022-01-14 17:58:10|15452.2|15451.2|15456.7|15455.7|15457.6|15456.6|15452.1|15451.1|192
1642183100000|2022-01-14 17:58:20|15456.6|15455.6|15458.2|15457.2|15458.2|15457.2|15455.3|15454.3|104
1642183110000|2022-01-14 17:58:30|15458.3|15457.3|15455.3|15454.3|15458.5|15457.5|15453.3|15452.3|96
1642183120000|2022-01-14 17:58:40|15455.5|15454.5|15454.7|15453.7|15457.6|15456.6|15454.7|15453.7|52
1642183130000|2022-01-14 17:58:50|15454.8|15453.8|15454.8|15453.8|15455.5|15454.5|15453.6|15452.6|108
1642183140000|2022-01-14 17:59:00|15454.6|15453.6|15452.3|15451.3|15456.3|15455.3|15449|15448|277
1642183150000|2022-01-14 17:59:10|15452.2|15451.2|15451.3|15450.3|15452.7|15451.7|15449.1|15448.1|147
1642183160000|2022-01-14 17:59:20|15451.5|15450.5|15450.6|15449.6|15454.7|15453.7|15450.5|15449.5|81
1642183170000|2022-01-14 17:59:30|15450.8|15449.8|15447.6|15446.6|15451.5|15450.5|15445.7|15444.7|175
1642183180000|2022-01-14 17:59:40|15447.5|15446.5|15448.8|15447.8|15448.8|15447.8|15445.3|15444.3|140
1642183190000|2022-01-14 17:59:50|15448.6|15447.6|15450.8|15449.8|15454.1|15453.1|15448.6|15447.6|182
1642183200000|2022-01-14 18:00:00|15450.5|15449.5|15448.8|15447.8|15451.1|15450.1|15447.3|15446.3|208
1642183210000|2022-01-14 18:00:10|15449|15448|15446.8|15445.8|15449.3|15448.3|15445.1|15444.1|131
1642183220000|2022-01-14 18:00:20|15447.1|15446.1|15445.6|15444.6|15448.3|15447.3|15443.8|15442.8|229
1642183230000|2022-01-14 18:00:30|15445.7|15444.7|15441.3|15440.3|15446.6|15445.6|15441.3|15440.3|276
1642183240000|2022-01-14 18:00:40|15441.2|15440.2|15445|15444|15446.2|15445.2|15440.6|15439.6|209
1642183250000|2022-01-14 18:00:50|15445.1|15444.1|15456.8|15455.8|15457.1|15456.1|15445.1|15444.1|343
1642183260000|2022-01-14 18:01:00|15456.6|15455.6|15464.7|15463.7|15466.1|15465.1|15454.1|15453.1|393
1642183270000|2022-01-14 18:01:10|15465|15464|15466.8|15465.8|15466.8|15465.8|15463.8|15462.8|235
1642183280000|2022-01-14 18:01:20|15466.7|15465.7|15467.5|15466.5|15469.1|15468.1|15465.5|15464.5|225
1642183290000|2022-01-14 18:01:30|15467|15466|15468.6|15467.6|15470.6|15469.6|15466.8|15465.8|229
1642183300000|2022-01-14 18:01:40|15468.5|15467.5|15465.3|15464.3|15468.8|15467.8|15464.1|15463.1|159
1642183310000|2022-01-14 18:01:50|15465.8|15464.8|15464|15463|15466|15465|15462.7|15461.7|129
1642183320000|2022-01-14 18:02:00|15463.8|15462.8|15466.8|15465.8|15470.6|15469.6|15463.1|15462.1|176
1642183330000|2022-01-14 18:02:10|15466.7|15465.7|15466.3|15465.3|15468.2|15467.2|15466|15465|250
1642183340000|2022-01-14 18:02:20|15466.6|15465.6|15468.8|15467.8|15469.6|15468.6|15466.1|15465.1|109
1642183350000|2022-01-14 18:02:30|15469|15468|15475.1|15474.1|15476.6|15475.6|15468.8|15467.8|254
1642183360000|2022-01-14 18:02:40|15476.3|15475.3|15473.7|15472.7|15476.3|15475.3|15473.1|15472.1|155
1642183370000|2022-01-14 18:02:50|15474|15473|15474.8|15473.8|15474.8|15473.8|15472.1|15471.1|121
1642183380000|2022-01-14 18:03:00|15474.7|15473.7|15472.2|15471.2|15475.3|15474.3|15471.3|15470.3|191
1642183390000|2022-01-14 18:03:10|15472.5|15471.5|15473.1|15472.1|15474.1|15473.1|15470.7|15469.7|103
1642183400000|2022-01-14 18:03:20|15473.2|15472.2|15472.1|15471.1|15474.1|15473.1|15471.6|15470.6|63
1642183410000|2022-01-14 18:03:30|15471.8|15470.8|15472.8|15471.8|15474.8|15473.8|15471.6|15470.6|199
1642183420000|2022-01-14 18:03:40|15472.7|15471.7|15473.6|15472.6|15474.8|15473.8|15472.5|15471.5|165
1642183430000|2022-01-14 18:03:50|15473.8|15472.8|15474.7|15473.7|15475.6|15474.6|15473.6|15472.6|89
1642183440000|2022-01-14 18:04:00|15474.8|15473.8|15470.2|15469.2|15474.8|15473.8|15466.8|15465.8|147
1642183450000|2022-01-14 18:04:10|15470|15469|15469.7|15468.7|15471.2|15470.2|15467.7|15466.7|120
1642183460000|2022-01-14 18:04:20|15469.6|15468.6|15474.1|15473.1|15474.1|15473.1|15468.1|15467.1|82
1642183470000|2022-01-14 18:04:30|15473.8|15472.8|15472|15471|15480.1|15479.1|15471.3|15470.3|351
1642183480000|2022-01-14 18:04:40|15471.8|15470.8|15469.1|15468.1|15472.3|15471.3|15468.8|15467.8|146
1642183490000|2022-01-14 18:04:50|15469|15468|15471.6|15470.6|15471.6|15470.6|15467.1|15466.1|135
1642183500000|2022-01-14 18:05:00|15471|15470|15470.8|15469.8|15472.1|15471.1|15466.1|15465.1|229
1642183510000|2022-01-14 18:05:10|15471|15470|15473.3|15472.3|15474.6|15473.6|15470.3|15469.3|142
1642183520000|2022-01-14 18:05:20|15473.1|15472.1|15470.2|15469.2|15473.1|15472.1|15469.8|15468.8|166
1642183530000|2022-01-14 18:05:30|15470.1|15469.1|15466.1|15465.1|15470.1|15469.1|15463.5|15462.5|175
1642183540000|2022-01-14 18:05:40|15466.3|15465.3|15467.1|15466.1|15468.8|15467.8|15466.3|15465.3|124
1642183550000|2022-01-14 18:05:50|15467|15466|15468.6|15467.6|15469.8|15468.8|15466|15465|88
1642183560000|2022-01-14 18:06:00|15468.7|15467.7|15472|15471|15473.1|15472.1|15467.8|15466.8|101
1642183570000|2022-01-14 18:06:10|15470.8|15469.8|15470.7|15469.7|15471.5|15470.5|15469.5|15468.5|53
1642183580000|2022-01-14 18:06:20|15470.6|15469.6|15472.8|15471.8|15473.8|15472.8|15469.7|15468.7|85
1642183590000|2022-01-14 18:06:30|15473.1|15472.1|15472.6|15471.6|15473.1|15472.1|15469|15468|82
1642183600000|2022-01-14 18:06:40|15472.8|15471.8|15469.7|15468.7|15474.1|15473.1|15468.7|15467.7|115
1642183610000|2022-01-14 18:06:50|15469.8|15468.8|15473.1|15472.1|15473.1|15472.1|15469.7|15468.7|65
1642183620000|2022-01-14 18:07:00|15472.8|15471.8|15465.1|15464.1|15472.8|15471.8|15464.1|15463.1|157
1642183630000|2022-01-14 18:07:10|15465|15464|15464.5|15463.5|15466|15465|15463.6|15462.6|73
1642183640000|2022-01-14 18:07:20|15464.3|15463.3|15467.2|15466.2|15469|15468|15463.6|15462.6|97
1642183650000|2022-01-14 18:07:30|15467.1|15466.1|15467.2|15466.2|15468|15467|15464.6|15463.6|57
1642183660000|2022-01-14 18:07:40|15467.1|15466.1|15466.7|15465.7|15468.3|15467.3|15465.6|15464.6|52
1642183670000|2022-01-14 18:07:50|15466.8|15465.8|15465.7|15464.7|15469|15468|15465.6|15464.6|74
1642183680000|2022-01-14 18:08:00|15465.8|15464.8|15467.5|15466.5|15470.5|15469.5|15465.5|15464.5|65
1642183690000|2022-01-14 18:08:10|15467.3|15466.3|15474.6|15473.6|15475.1|15474.1|15467.3|15466.3|94
1642183700000|2022-01-14 18:08:20|15474.5|15473.5|15472.3|15471.3|15474.8|15473.8|15472|15471|87
1642183710000|2022-01-14 18:08:30|15472.1|15471.1|15472.6|15471.6|15474.8|15473.8|15471.6|15470.6|41
1642183720000|2022-01-14 18:08:40|15472.3|15471.3|15471.3|15470.3|15473|15472|15470.1|15469.1|76
1642183730000|2022-01-14 18:08:50|15471.5|15470.5|15467.6|15466.6|15471.7|15470.7|15467.3|15466.3|88
1642183740000|2022-01-14 18:09:00|15467.2|15466.2|15464.2|15463.2|15468.3|15467.3|15463.6|15462.6|121
1642183750000|2022-01-14 18:09:10|15464.5|15463.5|15463.6|15462.6|15464.6|15463.6|15461.6|15460.6|167
1642183760000|2022-01-14 18:09:20|15463.8|15462.8|15461.6|15460.6|15464.2|15463.2|15459.3|15458.3|153
1642183770000|2022-01-14 18:09:30|15462.1|15461.1|15456.3|15455.3|15462.1|15461.1|15455.6|15454.6|311
1642183780000|2022-01-14 18:09:40|15456.2|15455.2|15453.5|15452.5|15456.2|15455.2|15452|15451|182
1642183790000|2022-01-14 18:09:50|15453.3|15452.3|15455.8|15454.8|15458.3|15457.3|15453.2|15452.2|216
1642183800000|2022-01-14 18:10:00|15455.3|15454.3|15452.7|15451.7|15455.5|15454.5|15446.2|15445.2|465
1642183810000|2022-01-14 18:10:10|15453.1|15452.1|15445.3|15444.3|15454.1|15453.1|15444.5|15443.5|261
1642183820000|2022-01-14 18:10:20|15445.5|15444.5|15448.1|15447.1|15448.1|15447.1|15443.1|15442.1|413
1642183830000|2022-01-14 18:10:30|15447.8|15446.8|15447.1|15446.1|15449.5|15448.5|15445.6|15444.6|160
1642183840000|2022-01-14 18:10:40|15447.2|15446.2|15444.6|15443.6|15447.5|15446.5|15443.5|15442.5|142
1642183850000|2022-01-14 18:10:50|15444.5|15443.5|15445.8|15444.8|15446.5|15445.5|15443.3|15442.3|145
1642183860000|2022-01-14 18:11:00|15445.6|15444.6|15443.3|15442.3|15446.5|15445.5|15442.3|15441.3|197
1642183870000|2022-01-14 18:11:10|15443.5|15442.5|15445.3|15444.3|15447.8|15446.8|15442.7|15441.7|125
1642183880000|2022-01-14 18:11:20|15444.8|15443.8|15447.3|15446.3|15447.5|15446.5|15444.6|15443.6|99
1642183890000|2022-01-14 18:11:30|15447.2|15446.2|15444.6|15443.6|15447.6|15446.6|15444.3|15443.3|120
1642183900000|2022-01-14 18:11:40|15444.8|15443.8|15456.2|15455.2|15457.1|15456.1|15444.3|15443.3|231
1642183910000|2022-01-14 18:11:50|15456.3|15455.3|15457.7|15456.7|15459.6|15458.6|15456.3|15455.3|176
1642183920000|2022-01-14 18:12:00|15457.6|15456.6|15468.5|15467.5|15469.1|15468.1|15457.3|15456.3|391
1642183930000|2022-01-14 18:12:10|15467.7|15466.7|15465.2|15464.2|15469.3|15468.3|15463.5|15462.5|212
1642183940000|2022-01-14 18:12:20|15465.3|15464.3|15464.3|15463.3|15467.1|15466.1|15462.7|15461.7|104
1642183950000|2022-01-14 18:12:30|15464.6|15463.6|15463.5|15462.5|15466.6|15465.6|15461.8|15460.8|161
1642183960000|2022-01-14 18:12:40|15464.1|15463.1|15463.5|15462.5|15467.1|15466.1|15462.8|15461.8|78
1642183970000|2022-01-14 18:12:50|15463.3|15462.3|15463.6|15462.6|15465.2|15464.2|15462.3|15461.3|204
1642183980000|2022-01-14 18:13:00|15462.8|15461.8|15463|15462|15466.7|15465.7|15461.8|15460.8|103
1642183990000|2022-01-14 18:13:10|15463.1|15462.1|15459.1|15458.1|15464.3|15463.3|15458.8|15457.8|80
1642184000000|2022-01-14 18:13:20|15460.2|15459.2|15460.1|15459.1|15461.1|15460.1|15457.8|15456.8|86
1642184010000|2022-01-14 18:13:30|15459.8|15458.8|15459.3|15458.3|15460|15459|15457.7|15456.7|80
1642184020000|2022-01-14 18:13:40|15459.7|15458.7|15457.8|15456.8|15460.1|15459.1|15456.8|15455.8|81
1642184030000|2022-01-14 18:13:50|15457.7|15456.7|15457.6|15456.6|15458.3|15457.3|15455.7|15454.7|66
1642184040000|2022-01-14 18:14:00|15458.7|15457.7|15459.3|15458.3|15459.7|15458.7|15456.1|15455.1|70
1642184050000|2022-01-14 18:14:10|15459.2|15458.2|15467.8|15466.8|15469.3|15468.3|15458.6|15457.6|333
1642184060000|2022-01-14 18:14:20|15468.2|15467.2|15468.3|15467.3|15472.3|15471.3|15467.1|15466.1|218
1642184070000|2022-01-14 18:14:30|15468.2|15467.2|15461.6|15460.6|15469.7|15468.7|15461.6|15460.6|180
1642184080000|2022-01-14 18:14:40|15461.8|15460.8|15458.6|15457.6|15461.8|15460.8|15457.3|15456.3|74
1642184090000|2022-01-14 18:14:50|15458.7|15457.7|15462.7|15461.7|15463.8|15462.8|15458.3|15457.3|270
1642184100000|2022-01-14 18:15:00|15462.6|15461.6|15456.8|15455.8|15462.7|15461.7|15456|15455|229
1642184110000|2022-01-14 18:15:10|15456.7|15455.7|15458.3|15457.3|15459.1|15458.1|15454.3|15453.3|145
1642184120000|2022-01-14 18:15:20|15458.2|15457.2|15460.2|15459.2|15460.6|15459.6|15457.3|15456.3|93
1642184130000|2022-01-14 18:15:30|15460.8|15459.8|15452.6|15451.6|15460.8|15459.8|15451.8|15450.8|222
1642184140000|2022-01-14 18:15:40|15452.2|15451.2|15454.6|15453.6|15455.2|15454.2|15450.8|15449.8|190
1642184150000|2022-01-14 18:15:50|15454.1|15453.1|15454.2|15453.2|15455.1|15454.1|15453.5|15452.5|84
1642184160000|2022-01-14 18:16:00|15454|15453|15465.1|15464.1|15465.1|15464.1|15453.8|15452.8|332
1642184170000|2022-01-14 18:16:10|15464.8|15463.8|15466.8|15465.8|15467.5|15466.5|15463.8|15462.8|148
1642184180000|2022-01-14 18:16:20|15466.7|15465.7|15465.7|15464.7|15467.8|15466.8|15464.7|15463.7|141
1642184190000|2022-01-14 18:16:30|15465.6|15464.6|15466.8|15465.8|15469|15468|15462.1|15461.1|177
1642184200000|2022-01-14 18:16:40|15467|15466|15469.8|15468.8|15470.1|15469.1|15465.1|15464.1|108
1642184210000|2022-01-14 18:16:50|15469.7|15468.7|15465.1|15464.1|15470.1|15469.1|15464.8|15463.8|110
1642184220000|2022-01-14 18:17:00|15465|15464|15466.2|15465.2|15466.7|15465.7|15464|15463|80
1642184230000|2022-01-14 18:17:10|15465.7|15464.7|15468.1|15467.1|15470.1|15469.1|15465.1|15464.1|172
1642184240000|2022-01-14 18:17:20|15469.6|15468.6|15470|15469|15470.3|15469.3|15467.6|15466.6|130
1642184250000|2022-01-14 18:17:30|15469.8|15468.8|15468.7|15467.7|15472.7|15471.7|15468.5|15467.5|183
1642184260000|2022-01-14 18:17:40|15468.1|15467.1|15466.6|15465.6|15471.1|15470.1|15464.8|15463.8|214
1642184270000|2022-01-14 18:17:50|15466.3|15465.3|15471.5|15470.5|15472.3|15471.3|15466.3|15465.3|126
1642184280000|2022-01-14 18:18:00|15471.3|15470.3|15471.3|15470.3|15471.8|15470.8|15469.2|15468.2|140
1642184290000|2022-01-14 18:18:10|15471|15470|15466.7|15465.7|15471.1|15470.1|15466.3|15465.3|84
1642184300000|2022-01-14 18:18:20|15466.8|15465.8|15467.3|15466.3|15469.1|15468.1|15466.6|15465.6|93
1642184310000|2022-01-14 18:18:30|15467.6|15466.6|15468.8|15467.8|15469|15468|15466.1|15465.1|89
1642184320000|2022-01-14 18:18:40|15469|15468|15467.3|15466.3|15469.3|15468.3|15465.8|15464.8|150
1642184330000|2022-01-14 18:18:50|15467.1|15466.1|15464.7|15463.7|15467.3|15466.3|15464.6|15463.6|173
1642184340000|2022-01-14 18:19:00|15465.2|15464.2|15463.1|15462.1|15465.3|15464.3|15460.8|15459.8|204
1642184350000|2022-01-14 18:19:10|15463.3|15462.3|15467.7|15466.7|15469.2|15468.2|15463.1|15462.1|130
1642184360000|2022-01-14 18:19:20|15467.6|15466.6|15464.5|15463.5|15467.6|15466.6|15463.3|15462.3|247
1642184370000|2022-01-14 18:19:30|15464.3|15463.3|15467.3|15466.3|15468.1|15467.1|15464.3|15463.3|197
1642184380000|2022-01-14 18:19:40|15467.6|15466.6|15468.1|15467.1|15469.1|15468.1|15466.8|15465.8|131
1642184390000|2022-01-14 18:19:50|15468.2|15467.2|15463.1|15462.1|15468.2|15467.2|15462.8|15461.8|74
1642184400000|2022-01-14 18:20:00|15463|15462|15452.3|15451.3|15463.6|15462.6|15450.8|15449.8|594
1642184410000|2022-01-14 18:20:10|15452.8|15451.8|15454.2|15453.2|15454.2|15453.2|15447.8|15446.8|431
1642184420000|2022-01-14 18:20:20|15454.3|15453.3|15450.7|15449.7|15454.3|15453.3|15448.3|15447.3|162
1642184430000|2022-01-14 18:20:30|15450.6|15449.6|15456.3|15455.3|15456.6|15455.6|15449.8|15448.8|131
1642184440000|2022-01-14 18:20:40|15456.7|15455.7|15453.3|15452.3|15457.8|15456.8|15453.3|15452.3|104
1642184450000|2022-01-14 18:20:50|15453.5|15452.5|15456.3|15455.3|15458.6|15457.6|15453.3|15452.3|110
1642184460000|2022-01-14 18:21:00|15456.5|15455.5|15454.8|15453.8|15458.3|15457.3|15454.1|15453.1|120
1642184470000|2022-01-14 18:21:10|15454.7|15453.7|15445.1|15444.1|15454.7|15453.7|15443.8|15442.8|202
1642184480000|2022-01-14 18:21:20|15445.2|15444.2|15442.6|15441.6|15445.8|15444.8|15441.8|15440.8|400
1642184490000|2022-01-14 18:21:30|15442.2|15441.2|15432.5|15431.5|15442.6|15441.6|15431.8|15430.8|729
1642184500000|2022-01-14 18:21:40|15432.3|15431.3|15431.3|15430.3|15433.6|15432.6|15430.3|15429.3|366
1642184510000|2022-01-14 18:21:50|15431.1|15430.1|15428.5|15427.5|15432.3|15431.3|15428.2|15427.2|324
1642184520000|2022-01-14 18:22:00|15428.3|15427.3|15432.3|15431.3|15433.2|15432.2|15428.1|15427.1|301
1642184530000|2022-01-14 18:22:10|15432.8|15431.8|15434.3|15433.3|15436.7|15435.7|15431.3|15430.3|297
1642184540000|2022-01-14 18:22:20|15434.1|15433.1|15433.3|15432.3|15435.2|15434.2|15431.8|15430.8|137
1642184550000|2022-01-14 18:22:30|15433|15432|15432.7|15431.7|15434.3|15433.3|15431.1|15430.1|164
1642184560000|2022-01-14 18:22:40|15432.5|15431.5|15430.3|15429.3|15432.6|15431.6|15430.3|15429.3|61
1642184570000|2022-01-14 18:22:50|15430.2|15429.2|15430.6|15429.6|15431.6|15430.6|15427.2|15426.2|212
1642184580000|2022-01-14 18:23:00|15430.5|15429.5|15429.6|15428.6|15433.8|15432.8|15429.6|15428.6|137
1642184590000|2022-01-14 18:23:10|15429.5|15428.5|15423.1|15422.1|15429.5|15428.5|15421.6|15420.6|486
1642184600000|2022-01-14 18:23:20|15422.8|15421.8|15422.3|15421.3|15424.3|15423.3|15419.1|15418.1|365
1642184610000|2022-01-14 18:23:30|15422.8|15421.8|15426.3|15425.3|15426.3|15425.3|15421.8|15420.8|259
1642184620000|2022-01-14 18:23:40|15426.5|15425.5|15425.8|15424.8|15427.3|15426.3|15423.1|15422.1|130
1642184630000|2022-01-14 18:23:50|15425.6|15424.6|15427.2|15426.2|15428.6|15427.6|15424.6|15423.6|98
1642184640000|2022-01-14 18:24:00|15426.7|15425.7|15424.6|15423.6|15428.3|15427.3|15423.8|15422.8|198
1642184650000|2022-01-14 18:24:10|15424.7|15423.7|15422.2|15421.2|15424.7|15423.7|15419.6|15418.6|239
1642184660000|2022-01-14 18:24:20|15422.3|15421.3|15420.5|15419.5|15424.3|15423.3|15420.5|15419.5|136
1642184670000|2022-01-14 18:24:30|15418.2|15417.2|15420.8|15419.8|15421.2|15420.2|15417.6|15416.6|157
1642184680000|2022-01-14 18:24:40|15419.3|15418.3|15419.5|15418.5|15421|15420|15417.6|15416.6|204
1642184690000|2022-01-14 18:24:50|15419.6|15418.6|15421.7|15420.7|15423.3|15422.3|15419.6|15418.6|114
1642184700000|2022-01-14 18:25:00|15421.6|15420.6|15424.7|15423.7|15427.6|15426.6|15421.2|15420.2|336
1642184710000|2022-01-14 18:25:10|15424.6|15423.6|15429|15428|15432.1|15431.1|15424.2|15423.2|338
1642184720000|2022-01-14 18:25:20|15429.2|15428.2|15433.5|15432.5|15435.8|15434.8|15428.7|15427.7|226
1642184730000|2022-01-14 18:25:30|15433.3|15432.3|15434|15433|15437.3|15436.3|15432.8|15431.8|179
1642184740000|2022-01-14 18:25:40|15433.8|15432.8|15433.7|15432.7|15435|15434|15432.2|15431.2|95
1642184750000|2022-01-14 18:25:50|15434|15433|15432.8|15431.8|15435.2|15434.2|15432.5|15431.5|175
1642184760000|2022-01-14 18:26:00|15432.6|15431.6|15429.6|15428.6|15432.7|15431.7|15426.8|15425.8|217
1642184770000|2022-01-14 18:26:10|15429.7|15428.7|15426.6|15425.6|15430.8|15429.8|15425.6|15424.6|117
1642184780000|2022-01-14 18:26:20|15426.7|15425.7|15426.1|15425.1|15427.7|15426.7|15424.6|15423.6|146
1642184790000|2022-01-14 18:26:30|15426|15425|15428.3|15427.3|15430|15429|15423.8|15422.8|87
1642184800000|2022-01-14 18:26:40|15428.1|15427.1|15425.7|15424.7|15428.1|15427.1|15425.7|15424.7|62
1642184810000|2022-01-14 18:26:50|15425.6|15424.6|15426.2|15425.2|15426.8|15425.8|15425.1|15424.1|62
1642184820000|2022-01-14 18:27:00|15426.8|15425.8|15421.3|15420.3|15426.8|15425.8|15418.8|15417.8|225
1642184830000|2022-01-14 18:27:10|15421.8|15420.8|15421.6|15420.6|15425.8|15424.8|15421.3|15420.3|98
1642184840000|2022-01-14 18:27:20|15421.7|15420.7|15420|15419|15422|15421|15419.8|15418.8|79
1642184850000|2022-01-14 18:27:30|15419.8|15418.8|15420.6|15419.6|15421.6|15420.6|15418.6|15417.6|100
1642184860000|2022-01-14 18:27:40|15420.5|15419.5|15419.3|15418.3|15422.3|15421.3|15419|15418|97
1642184870000|2022-01-14 18:27:50|15419.5|15418.5|15419.2|15418.2|15419.7|15418.7|15415.6|15414.6|248
1642184880000|2022-01-14 18:28:00|15419.3|15418.3|15426.6|15425.6|15427.6|15426.6|15418.6|15417.6|174
1642184890000|2022-01-14 18:28:10|15426.7|15425.7|15425.5|15424.5|15427.1|15426.1|15424.8|15423.8|106
1642184900000|2022-01-14 18:28:20|15425.3|15424.3|15426.2|15425.2|15427|15426|15424.3|15423.3|60
1642184910000|2022-01-14 18:28:30|15426.1|15425.1|15427.6|15426.6|15428.3|15427.3|15424.8|15423.8|123
1642184920000|2022-01-14 18:28:40|15427.7|15426.7|15428|15427|15428.1|15427.1|15425.2|15424.2|79
1642184930000|2022-01-14 18:28:50|15428.1|15427.1|15428.2|15427.2|15429.8|15428.8|15427|15426|109
1642184940000|2022-01-14 18:29:00|15428.1|15427.1|15428.6|15427.6|15430|15429|15426.5|15425.5|100
1642184950000|2022-01-14 18:29:10|15428.5|15427.5|15427.5|15426.5|15428.7|15427.7|15427.1|15426.1|43
1642184960000|2022-01-14 18:29:20|15427.6|15426.6|15433.5|15432.5|15434.6|15433.6|15427.5|15426.5|233
1642184970000|2022-01-14 18:29:30|15433.2|15432.2|15437|15436|15439.1|15438.1|15433.1|15432.1|221
1642184980000|2022-01-14 18:29:40|15436.8|15435.8|15430.1|15429.1|15437.7|15436.7|15430.1|15429.1|185
1642184990000|2022-01-14 18:29:50|15430.7|15429.7|15437.3|15436.3|15440.6|15439.6|15430|15429|227
1642185000000|2022-01-14 18:30:00|15436.6|15435.6|15440.1|15439.1|15441.6|15440.6|15433.6|15432.6|263
1642185010000|2022-01-14 18:30:10|15440.3|15439.3|15441.1|15440.1|15443.7|15442.7|15439.7|15438.7|283
1642185020000|2022-01-14 18:30:20|15441.2|15440.2|15437.8|15436.8|15441.3|15440.3|15437.6|15436.6|85
1642185030000|2022-01-14 18:30:30|15438.1|15437.1|15442.5|15441.5|15444.1|15443.1|15437.8|15436.8|178
1642185040000|2022-01-14 18:30:40|15441.8|15440.8|15445|15444|15446.2|15445.2|15441.7|15440.7|182
1642185050000|2022-01-14 18:30:50|15444.8|15443.8|15443.7|15442.7|15449|15448|15442.7|15441.7|232
1642185060000|2022-01-14 18:31:00|15444|15443|15447.6|15446.6|15449.1|15448.1|15442.6|15441.6|162
1642185070000|2022-01-14 18:31:10|15447.7|15446.7|15448|15447|15449.3|15448.3|15446.1|15445.1|118
1642185080000|2022-01-14 18:31:20|15447.7|15446.7|15452.7|15451.7|15452.8|15451.8|15445.1|15444.1|240
1642185090000|2022-01-14 18:31:30|15452.8|15451.8|15451.2|15450.2|15452.8|15451.8|15448|15447|125
1642185100000|2022-01-14 18:31:40|15452.1|15451.1|15449.3|15448.3|15452.1|15451.1|15448|15447|107
1642185110000|2022-01-14 18:31:50|15449.2|15448.2|15451.1|15450.1|15453.3|15452.3|15448.1|15447.1|133
1642185120000|2022-01-14 18:32:00|15450.2|15449.2|15438|15437|15450.7|15449.7|15437.3|15436.3|352
1642185130000|2022-01-14 18:32:10|15437.8|15436.8|15439.7|15438.7|15441.6|15440.6|15436.6|15435.6|162
1642185140000|2022-01-14 18:32:20|15439.3|15438.3|15438.3|15437.3|15439.8|15438.8|15435.7|15434.7|169
1642185150000|2022-01-14 18:32:30|15437.3|15436.3|15437.6|15436.6|15437.8|15436.8|15435.7|15434.7|118
1642185160000|2022-01-14 18:32:40|15437.8|15436.8|15439.6|15438.6|15441.2|15440.2|15437.6|15436.6|137
1642185170000|2022-01-14 18:32:50|15439.7|15438.7|15440.3|15439.3|15442.7|15441.7|15439.3|15438.3|150
1642185180000|2022-01-14 18:33:00|15439.7|15438.7|15442.2|15441.2|15443.6|15442.6|15439.7|15438.7|103
1642185190000|2022-01-14 18:33:10|15442.3|15441.3|15442.7|15441.7|15444.1|15443.1|15440.8|15439.8|63
1642185200000|2022-01-14 18:33:20|15442.6|15441.6|15437.1|15436.1|15442.6|15441.6|15436.5|15435.5|253
1642185210000|2022-01-14 18:33:30|15437|15436|15436|15435|15437|15436|15434.1|15433.1|122
1642185220000|2022-01-14 18:33:40|15436.2|15435.2|15433.6|15432.6|15436.5|15435.5|15432.3|15431.3|210
1642185230000|2022-01-14 18:33:50|15433.3|15432.3|15432.2|15431.2|15434.8|15433.8|15432|15431|95
1642185240000|2022-01-14 18:34:00|15432.5|15431.5|15433.6|15432.6|15434|15433|15431.2|15430.2|88
1642185250000|2022-01-14 18:34:10|15434.6|15433.6|15432|15431|15435|15434|15432|15431|54
1642185260000|2022-01-14 18:34:20|15432.1|15431.1|15434.2|15433.2|15436.6|15435.6|15432|15431|51
1642185270000|2022-01-14 18:34:30|15434.3|15433.3|15432.6|15431.6|15435|15434|15431.5|15430.5|43
1642185280000|2022-01-14 18:34:40|15432.5|15431.5|15426.8|15425.8|15433|15432|15425|15424|221
1642185290000|2022-01-14 18:34:50|15427|15426|15424|15423|15429|15428|15418.7|15417.7|563
1642185300000|2022-01-14 18:35:00|15424.1|15423.1|15427.2|15426.2|15427.5|15426.5|15422.3|15421.3|240
1642185310000|2022-01-14 18:35:10|15427.6|15426.6|15426.7|15425.7|15433.7|15432.7|15426.2|15425.2|155
1642185320000|2022-01-14 18:35:20|15426.6|15425.6|15419.5|15418.5|15426.7|15425.7|15417.2|15416.2|328
1642185330000|2022-01-14 18:35:30|15419.1|15418.1|15423.5|15422.5|15424|15423|15418.7|15417.7|238
1642185340000|2022-01-14 18:35:40|15423.6|15422.6|15422.7|15421.7|15425.1|15424.1|15421.2|15420.2|95
1642185350000|2022-01-14 18:35:50|15422.6|15421.6|15421.7|15420.7|15424.3|15423.3|15421.7|15420.7|49
1642185360000|2022-01-14 18:36:00|15421.8|15420.8|15420.7|15419.7|15423.3|15422.3|15419.8|15418.8|118
1642185370000|2022-01-14 18:36:10|15420.6|15419.6|15422.7|15421.7|15422.7|15421.7|15418.8|15417.8|95
1642185380000|2022-01-14 18:36:20|15422.6|15421.6|15426.6|15425.6|15428|15427|15420.3|15419.3|120
1642185390000|2022-01-14 18:36:30|15426.7|15425.7|15425.7|15424.7|15428.1|15427.1|15425.1|15424.1|115
1642185400000|2022-01-14 18:36:40|15425.5|15424.5|15426.7|15425.7|15426.8|15425.8|15424.7|15423.7|40
1642185410000|2022-01-14 18:36:50|15426.8|15425.8|15424.8|15423.8|15427.1|15426.1|15424|15423|49
1642185420000|2022-01-14 18:37:00|15425.1|15424.1|15431|15430|15431.2|15430.2|15424.1|15423.1|137
1642185430000|2022-01-14 18:37:10|15431.1|15430.1|15431.7|15430.7|15433.7|15432.7|15430.8|15429.8|166
1642185440000|2022-01-14 18:37:20|15431.8|15430.8|15431.7|15430.7|15434|15433|15431|15430|59
1642185450000|2022-01-14 18:37:30|15432|15431|15433.2|15432.2|15434.7|15433.7|15430.7|15429.7|100
1642185460000|2022-01-14 18:37:40|15433.5|15432.5|15436|15435|15436.8|15435.8|15432.8|15431.8|125
1642185470000|2022-01-14 18:37:50|15435.7|15434.7|15439.3|15438.3|15440.6|15439.6|15434.6|15433.6|146
1642185480000|2022-01-14 18:38:00|15439.6|15438.6|15436.8|15435.8|15440.8|15439.8|15436.8|15435.8|154
1642185490000|2022-01-14 18:38:10|15436.6|15435.6|15438.5|15437.5|15439.5|15438.5|15436|15435|95
1642185500000|2022-01-14 18:38:20|15438.3|15437.3|15434.7|15433.7|15438.5|15437.5|15433.6|15432.6|69
1642185510000|2022-01-14 18:38:30|15434.8|15433.8|15430.6|15429.6|15435.2|15434.2|15430.6|15429.6|60
1642185520000|2022-01-14 18:38:40|15430.5|15429.5|15430.6|15429.6|15430.8|15429.8|15428.2|15427.2|70
1642185530000|2022-01-14 18:38:50|15430.7|15429.7|15428.1|15427.1|15431|15430|15427.1|15426.1|89
1642185540000|2022-01-14 18:39:00|15427.3|15426.3|15431.3|15430.3|15431.6|15430.6|15426.8|15425.8|128
1642185550000|2022-01-14 18:39:10|15431.2|15430.2|15433.6|15432.6|15434.3|15433.3|15430.6|15429.6|258
1642185560000|2022-01-14 18:39:20|15433.7|15432.7|15438.3|15437.3|15440.1|15439.1|15433.6|15432.6|303
1642185570000|2022-01-14 18:39:30|15438.8|15437.8|15431.1|15430.1|15438.8|15437.8|15428.1|15427.1|209
1642185580000|2022-01-14 18:39:40|15430.8|15429.8|15432.2|15431.2|15432.6|15431.6|15429.5|15428.5|149
1642185590000|2022-01-14 18:39:50|15432.3|15431.3|15432.5|15431.5|15433.7|15432.7|15431.6|15430.6|52
1642185600000|2022-01-14 18:40:00|15432.1|15431.1|15431.3|15430.3|15435.8|15434.8|15430.2|15429.2|240
1642185610000|2022-01-14 18:40:10|15430.5|15429.5|15431.8|15430.8|15433.6|15432.6|15429|15428|196
1642185620000|2022-01-14 18:40:20|15431.7|15430.7|15430.3|15429.3|15433.8|15432.8|15428.8|15427.8|139
1642185630000|2022-01-14 18:40:30|15430.2|15429.2|15431.1|15430.1|15432.3|15431.3|15428.8|15427.8|59
1642185640000|2022-01-14 18:40:40|15431|15430|15431.8|15430.8|15433|15432|15430.3|15429.3|53
1642185650000|2022-01-14 18:40:50|15431.6|15430.6|15433.3|15432.3|15434|15433|15428.5|15427.5|150
1642185660000|2022-01-14 18:41:00|15433.1|15432.1|15432.3|15431.3|15433.2|15432.2|15429.6|15428.6|93
1642185670000|2022-01-14 18:41:10|15432.5|15431.5|15432.8|15431.8|15436.6|15435.6|15431.8|15430.8|118
1642185680000|2022-01-14 18:41:20|15433|15432|15441.8|15440.8|15442.8|15441.8|15431.8|15430.8|220
1642185690000|2022-01-14 18:41:30|15442.1|15441.1|15441.7|15440.7|15445.8|15444.8|15441.6|15440.6|337
1642185700000|2022-01-14 18:41:40|15441.3|15440.3|15442.8|15441.8|15443.2|15442.2|15437.6|15436.6|148
1642185710000|2022-01-14 18:41:50|15442.7|15441.7|15446.1|15445.1|15447.8|15446.8|15442.7|15441.7|213
1642185720000|2022-01-14 18:42:00|15445.8|15444.8|15452.6|15451.6|15455.3|15454.3|15444.6|15443.6|436
1642185730000|2022-01-14 18:42:10|15452.8|15451.8|15456.1|15455.1|15459.1|15458.1|15452.5|15451.5|234
1642185740000|2022-01-14 18:42:20|15455.8|15454.8|15458.7|15457.7|15460.2|15459.2|15454.8|15453.8|225
1642185750000|2022-01-14 18:42:30|15458.6|15457.6|15462|15461|15463.5|15462.5|15457.8|15456.8|284
1642185760000|2022-01-14 18:42:40|15462.3|15461.3|15458.8|15457.8|15465.8|15464.8|15458.6|15457.6|303
1642185770000|2022-01-14 18:42:50|15459|15458|15454.8|15453.8|15460.1|15459.1|15454.6|15453.6|182
1642185780000|2022-01-14 18:43:00|15455|15454|15452.8|15451.8|15456.3|15455.3|15452.7|15451.7|164
1642185790000|2022-01-14 18:43:10|15452.7|15451.7|15456.1|15455.1|15456.3|15455.3|15451.3|15450.3|140
1642185800000|2022-01-14 18:43:20|15455.8|15454.8|15453.1|15452.1|15456.6|15455.6|15451|15450|149
1642185810000|2022-01-14 18:43:30|15453|15452|15457.1|15456.1|15457.3|15456.3|15452.2|15451.2|102
1642185820000|2022-01-14 18:43:40|15457.2|15456.2|15458.6|15457.6|15464.3|15463.3|15455.8|15454.8|192
1642185830000|2022-01-14 18:43:50|15458.2|15457.2|15457.3|15456.3|15458.3|15457.3|15456.1|15455.1|50
1642185840000|2022-01-14 18:44:00|15457.1|15456.1|15459.5|15458.5|15459.8|15458.8|15455.1|15454.1|70
1642185850000|2022-01-14 18:44:10|15459.6|15458.6|15464|15463|15468.3|15467.3|15459.6|15458.6|299
1642185860000|2022-01-14 18:44:20|15463.8|15462.8|15465.3|15464.3|15469.3|15468.3|15463|15462|347
1642185870000|2022-01-14 18:44:30|15465.6|15464.6|15468.8|15467.8|15470.6|15469.6|15464.8|15463.8|147
1642185880000|2022-01-14 18:44:40|15469|15468|15464|15463|15469.3|15468.3|15463.6|15462.6|174
1642185890000|2022-01-14 18:44:50|15464.1|15463.1|15463.8|15462.8|15467.1|15466.1|15462.7|15461.7|143
1642185900000|2022-01-14 18:45:00|15463.3|15462.3|15465.8|15464.8|15466.8|15465.8|15460.7|15459.7|107
1642185910000|2022-01-14 18:45:10|15466|15465|15464.8|15463.8|15466.1|15465.1|15462.2|15461.2|112
1642185920000|2022-01-14 18:45:20|15464.7|15463.7|15460.2|15459.2|15466.5|15465.5|15459.7|15458.7|152
1642185930000|2022-01-14 18:45:30|15459.5|15458.5|15461.3|15460.3|15462.3|15461.3|15457.5|15456.5|140
1642185940000|2022-01-14 18:45:40|15461.5|15460.5|15459.7|15458.7|15463.8|15462.8|15459|15458|79
1642185950000|2022-01-14 18:45:50|15459.6|15458.6|15459.3|15458.3|15461.6|15460.6|15458.6|15457.6|116
1642185960000|2022-01-14 18:46:00|15459|15458|15461|15460|15461.1|15460.1|15457.3|15456.3|124
1642185970000|2022-01-14 18:46:10|15460.8|15459.8|15459|15458|15462.7|15461.7|15458.6|15457.6|67
1642185980000|2022-01-14 18:46:20|15459.1|15458.1|15456.5|15455.5|15459.1|15458.1|15456.5|15455.5|125
1642185990000|2022-01-14 18:46:30|15456.6|15455.6|15459.1|15458.1|15459.3|15458.3|15454.6|15453.6|152
1642186000000|2022-01-14 18:46:40|15459|15458|15460|15459|15465.1|15464.1|15459|15458|224
1642186010000|2022-01-14 18:46:50|15459.8|15458.8|15457.8|15456.8|15460.3|15459.3|15457.2|15456.2|71
1642186020000|2022-01-14 18:47:00|15457.3|15456.3|15458.3|15457.3|15458.3|15457.3|15455.7|15454.7|93
1642186030000|2022-01-14 18:47:10|15458.2|15457.2|15457.5|15456.5|15458.2|15457.2|15455.8|15454.8|118
1642186040000|2022-01-14 18:47:20|15457.6|15456.6|15453.5|15452.5|15458.1|15457.1|15451.5|15450.5|183
1642186050000|2022-01-14 18:47:30|15453.2|15452.2|15452.5|15451.5|15454.3|15453.3|15450.8|15449.8|174
1642186060000|2022-01-14 18:47:40|15452.7|15451.7|15461.5|15460.5|15463.5|15462.5|15452.6|15451.6|173
1642186070000|2022-01-14 18:47:50|15461.3|15460.3|15459.8|15458.8|15461.6|15460.6|15459|15458|108
1642186080000|2022-01-14 18:48:00|15460.1|15459.1|15462.1|15461.1|15463.2|15462.2|15460.1|15459.1|77
1642186090000|2022-01-14 18:48:10|15462.2|15461.2|15462.1|15461.1|15464.6|15463.6|15461.2|15460.2|68
1642186100000|2022-01-14 18:48:20|15462|15461|15463.3|15462.3|15463.7|15462.7|15460.8|15459.8|41
1642186110000|2022-01-14 18:48:30|15463.2|15462.2|15459.8|15458.8|15463.7|15462.7|15457.5|15456.5|69
1642186120000|2022-01-14 18:48:40|15459.7|15458.7|15461.1|15460.1|15463.2|15462.2|15459.6|15458.6|60
1642186130000|2022-01-14 18:48:50|15461|15460|15462.2|15461.2|15462.8|15461.8|15459.7|15458.7|36
1642186140000|2022-01-14 18:49:00|15461.7|15460.7|15466.7|15465.7|15467.6|15466.6|15461.1|15460.1|108
1642186150000|2022-01-14 18:49:10|15466.8|15465.8|15465.3|15464.3|15467.6|15466.6|15463.8|15462.8|76
1642186160000|2022-01-14 18:49:20|15465.5|15464.5|15461.5|15460.5|15465.5|15464.5|15460.7|15459.7|86
1642186170000|2022-01-14 18:49:30|15461.6|15460.6|15466.3|15465.3|15467.3|15466.3|15461.5|15460.5|72
1642186180000|2022-01-14 18:49:40|15466.5|15465.5|15465.6|15464.6|15468.6|15467.6|15463.6|15462.6|77
1642186190000|2022-01-14 18:49:50|15465.5|15464.5|15467.6|15466.6|15469.7|15468.7|15465.5|15464.5|86
1642186200000|2022-01-14 18:50:00|15467.2|15466.2|15468.3|15467.3|15470|15469|15466.3|15465.3|108
1642186210000|2022-01-14 18:50:10|15468.1|15467.1|15467.8|15466.8|15470.1|15469.1|15467.3|15466.3|109
1642186220000|2022-01-14 18:50:20|15468.1|15467.1|15466.7|15465.7|15468.6|15467.6|15464.8|15463.8|83
1642186230000|2022-01-14 18:50:30|15467|15466|15468|15467|15469.7|15468.7|15466.6|15465.6|88
1642186240000|2022-01-14 18:50:40|15467.8|15466.8|15481.2|15480.2|15482.6|15481.6|15467.8|15466.8|547
1642186250000|2022-01-14 18:50:50|15481.3|15480.3|15493.5|15492.5|15495|15494|15481.1|15480.1|848
1642186260000|2022-01-14 18:51:00|15493.6|15492.6|15489.5|15488.5|15493.6|15492.6|15486.6|15485.6|420
1642186270000|2022-01-14 18:51:10|15489.3|15488.3|15495.2|15494.2|15497.1|15496.1|15488.8|15487.8|163
1642186280000|2022-01-14 18:51:20|15495.3|15494.3|15497.5|15496.5|15502|15501|15495.3|15494.3|504
1642186290000|2022-01-14 18:51:30|15497.2|15496.2|15498.3|15497.3|15500.2|15499.2|15496.1|15495.1|292
1642186300000|2022-01-14 18:51:40|15498.2|15497.2|15494.3|15493.3|15499|15498|15493.6|15492.6|229
1642186310000|2022-01-14 18:51:50|15494.2|15493.2|15494.7|15493.7|15495.5|15494.5|15490.1|15489.1|193
1642186320000|2022-01-14 18:52:00|15494.8|15493.8|15492.3|15491.3|15494.8|15493.8|15491.2|15490.2|118
1642186330000|2022-01-14 18:52:10|15492.5|15491.5|15492.1|15491.1|15495.1|15494.1|15491.2|15490.2|121
1642186340000|2022-01-14 18:52:20|15492|15491|15488.7|15487.7|15493|15492|15488.7|15487.7|119
1642186350000|2022-01-14 18:52:30|15487.8|15486.8|15495.6|15494.6|15495.6|15494.6|15487.8|15486.8|99
1642186360000|2022-01-14 18:52:40|15495.1|15494.1|15494.2|15493.2|15499.6|15498.6|15493.8|15492.8|194
1642186370000|2022-01-14 18:52:50|15494.3|15493.3|15493.3|15492.3|15494.7|15493.7|15492.3|15491.3|103
1642186380000|2022-01-14 18:53:00|15493.5|15492.5|15497.7|15496.7|15498.2|15497.2|15492.3|15491.3|105
1642186390000|2022-01-14 18:53:10|15497.8|15496.8|15495.2|15494.2|15498.8|15497.8|15495.1|15494.1|152
1642186400000|2022-01-14 18:53:20|15495.1|15494.1|15498.7|15497.7|15499|15498|15494.3|15493.3|143
1642186410000|2022-01-14 18:53:30|15498|15497|15500.7|15499.7|15501.8|15500.8|15496.5|15495.5|214
1642186420000|2022-01-14 18:53:40|15500.8|15499.8|15499.7|15498.7|15502.3|15501.3|15499.1|15498.1|287
1642186430000|2022-01-14 18:53:50|15499.6|15498.6|15496.6|15495.6|15499.7|15498.7|15496.1|15495.1|224
1642186440000|2022-01-14 18:54:00|15496.5|15495.5|15490.1|15489.1|15497.3|15496.3|15489.8|15488.8|140
1642186450000|2022-01-14 18:54:10|15489.6|15488.6|15494.3|15493.3|15494.8|15493.8|15489.6|15488.6|151
1642186460000|2022-01-14 18:54:20|15493.2|15492.2|15492.7|15491.7|15494.1|15493.1|15492.1|15491.1|35
1642186470000|2022-01-14 18:54:30|15492.8|15491.8|15493.1|15492.1|15493.2|15492.2|15489.8|15488.8|89
1642186480000|2022-01-14 18:54:40|15493.2|15492.2|15500.7|15499.7|15501.2|15500.2|15493.2|15492.2|143
1642186490000|2022-01-14 18:54:50|15500.8|15499.8|15499.3|15498.3|15501.5|15500.5|15496.8|15495.8|98
1642186500000|2022-01-14 18:55:00|15499.7|15498.7|15499.2|15498.2|15500.8|15499.8|15496.8|15495.8|248
1642186510000|2022-01-14 18:55:10|15499.3|15498.3|15493.3|15492.3|15499.3|15498.3|15493.1|15492.1|81
1642186520000|2022-01-14 18:55:20|15493.1|15492.1|15495.5|15494.5|15496.5|15495.5|15492.7|15491.7|61
1642186530000|2022-01-14 18:55:30|15495.1|15494.1|15498.8|15497.8|15499.1|15498.1|15494.6|15493.6|81
1642186540000|2022-01-14 18:55:40|15498.7|15497.7|15502.6|15501.6|15504.2|15503.2|15498.6|15497.6|242
1642186550000|2022-01-14 18:55:50|15502.7|15501.7|15503.8|15502.8|15507.8|15506.8|15502.2|15501.2|261
1642186560000|2022-01-14 18:56:00|15504|15503|15503.2|15502.2|15504.5|15503.5|15500.8|15499.8|169
1642186570000|2022-01-14 18:56:10|15503.6|15502.6|15505.5|15504.5|15505.6|15504.6|15502.7|15501.7|159
1642186580000|2022-01-14 18:56:20|15505.3|15504.3|15506.7|15505.7|15507.7|15506.7|15501.7|15500.7|239
1642186590000|2022-01-14 18:56:30|15506.6|15505.6|15510.1|15509.1|15510.2|15509.2|15505.6|15504.6|310
1642186600000|2022-01-14 18:56:40|15510.2|15509.2|15515.7|15514.7|15519.3|15518.3|15510.2|15509.2|507
1642186610000|2022-01-14 18:56:50|15515.8|15514.8|15515.8|15514.8|15518.5|15517.5|15515.2|15514.2|192
1642186620000|2022-01-14 18:57:00|15516.3|15515.3|15524.2|15523.2|15524.3|15523.3|15516.1|15515.1|413
1642186630000|2022-01-14 18:57:10|15523.8|15522.8|15533.7|15532.7|15534.7|15533.7|15523.8|15522.8|647
1642186640000|2022-01-14 18:57:20|15533.6|15532.6|15532.3|15531.3|15535|15534|15530.2|15529.2|270
1642186650000|2022-01-14 18:57:30|15531.6|15530.6|15528.7|15527.7|15534|15533|15528.1|15527.1|153
1642186660000|2022-01-14 18:57:40|15528.5|15527.5|15527.5|15526.5|15529|15528|15526|15525|203
1642186670000|2022-01-14 18:57:50|15527.6|15526.6|15529|15528|15529.3|15528.3|15526.3|15525.3|115
1642186680000|2022-01-14 18:58:00|15529.1|15528.1|15525.5|15524.5|15530.8|15529.8|15524.1|15523.1|215
1642186690000|2022-01-14 18:58:10|15525.3|15524.3|15528.6|15527.6|15530.2|15529.2|15524.7|15523.7|198
1642186700000|2022-01-14 18:58:20|15529.1|15528.1|15534.1|15533.1|15534.1|15533.1|15528.8|15527.8|208
1642186710000|2022-01-14 18:58:30|15534.7|15533.7|15534.5|15533.5|15538.1|15537.1|15531.6|15530.6|232
1642186720000|2022-01-14 18:58:40|15535.1|15534.1|15534.8|15533.8|15535.6|15534.6|15531.8|15530.8|165
1642186730000|2022-01-14 18:58:50|15535.1|15534.1|15532.3|15531.3|15535.5|15534.5|15530.5|15529.5|150
1642186740000|2022-01-14 18:59:00|15532.6|15531.6|15530.1|15529.1|15533.3|15532.3|15527.3|15526.3|176
1642186750000|2022-01-14 18:59:10|15530.2|15529.2|15528.2|15527.2|15531|15530|15527.5|15526.5|90
1642186760000|2022-01-14 18:59:20|15528.3|15527.3|15527.3|15526.3|15528.8|15527.8|15524.6|15523.6|114
1642186770000|2022-01-14 18:59:30|15526.8|15525.8|15525.6|15524.6|15526.8|15525.8|15524.6|15523.6|117
1642186780000|2022-01-14 18:59:40|15525.8|15524.8|15524.1|15523.1|15526.3|15525.3|15523.5|15522.5|204
1642186790000|2022-01-14 18:59:50|15526.1|15525.1|15526.5|15525.5|15527.3|15526.3|15525.2|15524.2|228
1642186800000|2022-01-14 19:00:00|15526.3|15525.3|15527.7|15526.7|15531.3|15530.3|15523.5|15522.5|435
1642186810000|2022-01-14 19:00:10|15527.3|15526.3|15529.6|15528.6|15530.1|15529.1|15524.2|15523.2|160
1642186820000|2022-01-14 19:00:20|15529.1|15528.1|15528.7|15527.7|15531.6|15530.6|15526.1|15525.1|170
1642186830000|2022-01-14 19:00:30|15528.6|15527.6|15527.6|15526.6|15529|15528|15525.3|15524.3|161
1642186840000|2022-01-14 19:00:40|15527.3|15526.3|15527.8|15526.8|15532.5|15531.5|15524.8|15523.8|212
1642186850000|2022-01-14 19:00:50|15527.6|15526.6|15529.2|15528.2|15529.2|15528.2|15526.3|15525.3|126
1642186860000|2022-01-14 19:01:00|15529.1|15528.1|15529.8|15528.8|15530.8|15529.8|15527.6|15526.6|164
1642186870000|2022-01-14 19:01:10|15530|15529|15529.8|15528.8|15531.3|15530.3|15527.1|15526.1|311
1642186880000|2022-01-14 19:01:20|15530.1|15529.1|15532.2|15531.2|15532.7|15531.7|15529.7|15528.7|165
1642186890000|2022-01-14 19:01:30|15532.3|15531.3|15532.8|15531.8|15533.8|15532.8|15530.1|15529.1|148
1642186900000|2022-01-14 19:01:40|15532.6|15531.6|15537.7|15536.7|15539.1|15538.1|15531.6|15530.6|289
1642186910000|2022-01-14 19:01:50|15537.6|15536.6|15533.6|15532.6|15537.8|15536.8|15529.2|15528.2|453
1642186920000|2022-01-14 19:02:00|15533.7|15532.7|15541.2|15540.2|15546.8|15545.8|15532.3|15531.3|900
1642186930000|2022-01-14 19:02:10|15541.5|15540.5|15547.6|15546.6|15550.2|15549.2|15541.1|15540.1|411
1642186940000|2022-01-14 19:02:20|15548.6|15547.6|15543.8|15542.8|15548.6|15547.6|15542.8|15541.8|203
1642186950000|2022-01-14 19:02:30|15543.5|15542.5|15549.6|15548.6|15551.1|15550.1|15543.3|15542.3|196
1642186960000|2022-01-14 19:02:40|15549.8|15548.8|15541.2|15540.2|15549.8|15548.8|15540.1|15539.1|215
1642186970000|2022-01-14 19:02:50|15541.1|15540.1|15543.3|15542.3|15543.8|15542.8|15540.8|15539.8|103
1642186980000|2022-01-14 19:03:00|15543.1|15542.1|15542.1|15541.1|15543.1|15542.1|15538.6|15537.6|211
1642186990000|2022-01-14 19:03:10|15543.2|15542.2|15544.3|15543.3|15546.3|15545.3|15542|15541|151
1642187000000|2022-01-14 19:03:20|15544.6|15543.6|15545.8|15544.8|15548.8|15547.8|15544.2|15543.2|101
1642187010000|2022-01-14 19:03:30|15545.7|15544.7|15543.6|15542.6|15547.3|15546.3|15542.1|15541.1|165
1642187020000|2022-01-14 19:03:40|15543.7|15542.7|15544.1|15543.1|15545.1|15544.1|15539.3|15538.3|228
1642187030000|2022-01-14 19:03:50|15544|15543|15543.1|15542.1|15546.3|15545.3|15541.7|15540.7|103
1642187040000|2022-01-14 19:04:00|15542.6|15541.6|15534|15533|15545.6|15544.6|15533.5|15532.5|308
1642187050000|2022-01-14 19:04:10|15534.3|15533.3|15532.6|15531.6|15537.1|15536.1|15532.1|15531.1|291
1642187060000|2022-01-14 19:04:20|15533.1|15532.1|15532.6|15531.6|15535.8|15534.8|15530.6|15529.6|318
1642187070000|2022-01-14 19:04:30|15532.3|15531.3|15529.6|15528.6|15533.3|15532.3|15529.6|15528.6|151
1642187080000|2022-01-14 19:04:40|15529.5|15528.5|15526.2|15525.2|15530.3|15529.3|15525.3|15524.3|280
1642187090000|2022-01-14 19:04:50|15526.5|15525.5|15527.3|15526.3|15528.6|15527.6|15524.6|15523.6|256
1642187100000|2022-01-14 19:05:00|15527.2|15526.2|15529.6|15528.6|15532.8|15531.8|15526.8|15525.8|228
1642187110000|2022-01-14 19:05:10|15529.3|15528.3|15528.6|15527.6|15531.1|15530.1|15527.1|15526.1|126
1642187120000|2022-01-14 19:05:20|15528.3|15527.3|15527.1|15526.1|15530.3|15529.3|15525.3|15524.3|135
1642187130000|2022-01-14 19:05:30|15527.3|15526.3|15525.1|15524.1|15528|15527|15524.1|15523.1|98
1642187140000|2022-01-14 19:05:40|15525|15524|15521.3|15520.3|15525|15524|15519.7|15518.7|319
1642187150000|2022-01-14 19:05:50|15521.2|15520.2|15519.1|15518.1|15521.2|15520.2|15513.6|15512.6|504
1642187160000|2022-01-14 19:06:00|15518.8|15517.8|15521.6|15520.6|15524.1|15523.1|15518.6|15517.6|204
1642187170000|2022-01-14 19:06:10|15521.1|15520.1|15519.1|15518.1|15521.6|15520.6|15517.3|15516.3|168
1642187180000|2022-01-14 19:06:20|15519|15518|15519.6|15518.6|15521.1|15520.1|15517.8|15516.8|98
1642187190000|2022-01-14 19:06:30|15519.8|15518.8|15517.6|15516.6|15520.8|15519.8|15517.6|15516.6|120
1642187200000|2022-01-14 19:06:40|15517.5|15516.5|15508.7|15507.7|15518.6|15517.6|15508.1|15507.1|375
1642187210000|2022-01-14 19:06:50|15508.8|15507.8|15513.3|15512.3|15515.2|15514.2|15508.6|15507.6|247
1642187220000|2022-01-14 19:07:00|15513.2|15512.2|15514.3|15513.3|15518.5|15517.5|15510.8|15509.8|363
1642187230000|2022-01-14 19:07:10|15514.2|15513.2|15515.8|15514.8|15516.1|15515.1|15513.6|15512.6|94
1642187240000|2022-01-14 19:07:20|15515.1|15514.1|15509.3|15508.3|15515.6|15514.6|15508.5|15507.5|249
1642187250000|2022-01-14 19:07:30|15509.2|15508.2|15510.5|15509.5|15513.1|15512.1|15508.3|15507.3|130
1642187260000|2022-01-14 19:07:40|15510.3|15509.3|15511.2|15510.2|15513.7|15512.7|15510.3|15509.3|99
1642187270000|2022-01-14 19:07:50|15511|15510|15512.1|15511.1|15512.8|15511.8|15508.7|15507.7|114
1642187280000|2022-01-14 19:08:00|15512|15511|15515.1|15514.1|15516.1|15515.1|15512|15511|173
1642187290000|2022-01-14 19:08:10|15515|15514|15514.3|15513.3|15516|15515|15512.3|15511.3|72
1642187300000|2022-01-14 19:08:20|15514.6|15513.6|15521|15520|15524.3|15523.3|15513.6|15512.6|256
1642187310000|2022-01-14 19:08:30|15520.8|15519.8|15521.6|15520.6|15524.6|15523.6|15520.6|15519.6|133
1642187320000|2022-01-14 19:08:40|15520.7|15519.7|15513.6|15512.6|15520.7|15519.7|15513.1|15512.1|170
1642187330000|2022-01-14 19:08:50|15513.7|15512.7|15520.6|15519.6|15522.6|15521.6|15513.6|15512.6|121
1642187340000|2022-01-14 19:09:00|15520.8|15519.8|15525.8|15524.8|15526.8|15525.8|15520.3|15519.3|189
1642187350000|2022-01-14 19:09:10|15525.7|15524.7|15524.8|15523.8|15527.3|15526.3|15522.6|15521.6|144
1642187360000|2022-01-14 19:09:20|15524.6|15523.6|15522.3|15521.3|15525.6|15524.6|15521.8|15520.8|58
1642187370000|2022-01-14 19:09:30|15522.6|15521.6|15524.1|15523.1|15527.2|15526.2|15522.1|15521.1|299
1642187380000|2022-01-14 19:09:40|15524.2|15523.2|15518.3|15517.3|15524.3|15523.3|15516.6|15515.6|150
1642187390000|2022-01-14 19:09:50|15518.5|15517.5|15518.3|15517.3|15520.3|15519.3|15515.8|15514.8|104
1642187400000|2022-01-14 19:10:00|15518.2|15517.2|15515.5|15514.5|15518.5|15517.5|15513.6|15512.6|202
1642187410000|2022-01-14 19:10:10|15515.3|15514.3|15512.7|15511.7|15518.7|15517.7|15512.7|15511.7|88
1642187420000|2022-01-14 19:10:20|15512.8|15511.8|15506.8|15505.8|15512.8|15511.8|15504.6|15503.6|323
1642187430000|2022-01-14 19:10:30|15506|15505|15511.8|15510.8|15514|15513|15505.6|15504.6|203
1642187440000|2022-01-14 19:10:40|15511.6|15510.6|15510.8|15509.8|15516.7|15515.7|15509.8|15508.8|143
1642187450000|2022-01-14 19:10:50|15510.2|15509.2|15508.8|15507.8|15511.8|15510.8|15508|15507|107
1642187460000|2022-01-14 19:11:00|15508.7|15507.7|15506.3|15505.3|15511.8|15510.8|15506.3|15505.3|91
1642187470000|2022-01-14 19:11:10|15506.8|15505.8|15506.8|15505.8|15510.2|15509.2|15506.3|15505.3|138
1642187480000|2022-01-14 19:11:20|15507.5|15506.5|15507|15506|15508.2|15507.2|15503.5|15502.5|167
1642187490000|2022-01-14 19:11:30|15507.3|15506.3|15502.8|15501.8|15507.8|15506.8|15500|15499|374
1642187500000|2022-01-14 19:11:40|15503.1|15502.1|15501.5|15500.5|15503.3|15502.3|15499.8|15498.8|139
1642187510000|2022-01-14 19:11:50|15501.3|15500.3|15500.8|15499.8|15502.6|15501.6|15499.3|15498.3|153
1642187520000|2022-01-14 19:12:00|15500.7|15499.7|15499.3|15498.3|15503.1|15502.1|15497.3|15496.3|191
1642187530000|2022-01-14 19:12:10|15499.6|15498.6|15502.5|15501.5|15502.7|15501.7|15498.1|15497.1|250
1642187540000|2022-01-14 19:12:20|15502.8|15501.8|15507.7|15506.7|15509.1|15508.1|15502.6|15501.6|150
1642187550000|2022-01-14 19:12:30|15507.6|15506.6|15504.6|15503.6|15508.6|15507.6|15504.1|15503.1|132
1642187560000|2022-01-14 19:12:40|15504.5|15503.5|15505.3|15504.3|15506.5|15505.5|15504.1|15503.1|43
1642187570000|2022-01-14 19:12:50|15505.5|15504.5|15499.8|15498.8|15506.1|15505.1|15499.6|15498.6|134
1642187580000|2022-01-14 19:13:00|15499.7|15498.7|15503.1|15502.1|15503.1|15502.1|15498.6|15497.6|93
1642187590000|2022-01-14 19:13:10|15502.8|15501.8|15508.8|15507.8|15508.8|15507.8|15502.8|15501.8|171
1642187600000|2022-01-14 19:13:20|15508.7|15507.7|15510.5|15509.5|15513.1|15512.1|15508.1|15507.1|239
1642187610000|2022-01-14 19:13:30|15510.6|15509.6|15508.2|15507.2|15511|15510|15507.2|15506.2|67
1642187620000|2022-01-14 19:13:40|15507.8|15506.8|15508.6|15507.6|15510.8|15509.8|15507.3|15506.3|67
1642187630000|2022-01-14 19:13:50|15509.5|15508.5|15509.8|15508.8|15510.6|15509.6|15507.8|15506.8|63
1642187640000|2022-01-14 19:14:00|15509.7|15508.7|15515.1|15514.1|15522|15521|15509.6|15508.6|375
1642187650000|2022-01-14 19:14:10|15515|15514|15516.2|15515.2|15516.2|15515.2|15512.5|15511.5|135
1642187660000|2022-01-14 19:14:20|15516.3|15515.3|15520.8|15519.8|15522|15521|15514.8|15513.8|179
1642187670000|2022-01-14 19:14:30|15521|15520|15519.7|15518.7|15522.5|15521.5|15519.6|15518.6|221
1642187680000|2022-01-14 19:14:40|15519.6|15518.6|15519.2|15518.2|15520.2|15519.2|15517.1|15516.1|137
1642187690000|2022-01-14 19:14:50|15519.3|15518.3|15518.6|15517.6|15520.7|15519.7|15517.6|15516.6|111
1642187700000|2022-01-14 19:15:00|15518.7|15517.7|15522|15521|15527.3|15526.3|15518.7|15517.7|297
1642187710000|2022-01-14 19:15:10|15521.8|15520.8|15514.2|15513.2|15521.8|15520.8|15511.1|15510.1|272
1642187720000|2022-01-14 19:15:20|15514.1|15513.1|15511.8|15510.8|15515.6|15514.6|15510|15509|193
1642187730000|2022-01-14 19:15:30|15511.6|15510.6|15513.8|15512.8|15515.6|15514.6|15510.8|15509.8|104
1642187740000|2022-01-14 19:15:40|15513.7|15512.7|15517|15516|15519.3|15518.3|15513.7|15512.7|142
1642187750000|2022-01-14 19:15:50|15516.8|15515.8|15513.1|15512.1|15517|15516|15512.3|15511.3|58
1642187760000|2022-01-14 19:16:00|15513|15512|15512.3|15511.3|15514.1|15513.1|15509.8|15508.8|154
1642187770000|2022-01-14 19:16:10|15512.5|15511.5|15522|15521|15523.3|15522.3|15511.1|15510.1|175
1642187780000|2022-01-14 19:16:20|15521.5|15520.5|15523.6|15522.6|15524.3|15523.3|15520.1|15519.1|153
1642187790000|2022-01-14 19:16:30|15524.1|15523.1|15516.5|15515.5|15524.7|15523.7|15514.8|15513.8|168
1642187800000|2022-01-14 19:16:40|15517.1|15516.1|15514.1|15513.1|15517.3|15516.3|15513.8|15512.8|76
1642187810000|2022-01-14 19:16:50|15513.6|15512.6|15507.8|15506.8|15513.6|15512.6|15506.8|15505.8|226
1642187820000|2022-01-14 19:17:00|15507.7|15506.7|15510.1|15509.1|15510.8|15509.8|15506.8|15505.8|119
1642187830000|2022-01-14 19:17:10|15509.8|15508.8|15509.8|15508.8|15513.1|15512.1|15507.8|15506.8|139
1642187840000|2022-01-14 19:17:20|15510|15509|15508.6|15507.6|15511.1|15510.1|15508.6|15507.6|44
1642187850000|2022-01-14 19:17:30|15508|15507|15513.6|15512.6|15516.1|15515.1|15507.8|15506.8|115
1642187860000|2022-01-14 19:17:40|15513.7|15512.7|15513.1|15512.1|15516.1|15515.1|15511.8|15510.8|105
1642187870000|2022-01-14 19:17:50|15512.8|15511.8|15514.6|15513.6|15518.8|15517.8|15512.8|15511.8|207
1642187880000|2022-01-14 19:18:00|15514.7|15513.7|15514.1|15513.1|15515.3|15514.3|15510.6|15509.6|65
1642187890000|2022-01-14 19:18:10|15514.2|15513.2|15517.7|15516.7|15519.3|15518.3|15512.3|15511.3|100
1642187900000|2022-01-14 19:18:20|15518.3|15517.3|15519.2|15518.2|15521.2|15520.2|15517.1|15516.1|141
1642187910000|2022-01-14 19:18:30|15519.1|15518.1|15519.8|15518.8|15521.3|15520.3|15518.5|15517.5|73
1642187920000|2022-01-14 19:18:40|15519.6|15518.6|15525.1|15524.1|15527.8|15526.8|15518.7|15517.7|303
1642187930000|2022-01-14 19:18:50|15525|15524|15524|15523|15525.7|15524.7|15521.7|15520.7|109
1642187940000|2022-01-14 19:19:00|15524.1|15523.1|15516.8|15515.8|15524.8|15523.8|15516.8|15515.8|141
1642187950000|2022-01-14 19:19:10|15517|15516|15516.2|15515.2|15517.5|15516.5|15512.8|15511.8|289
1642187960000|2022-01-14 19:19:20|15516.1|15515.1|15516.2|15515.2|15517.5|15516.5|15513.3|15512.3|134
1642187970000|2022-01-14 19:19:30|15516.1|15515.1|15516.1|15515.1|15520.3|15519.3|15515.8|15514.8|87
1642187980000|2022-01-14 19:19:40|15515.8|15514.8|15516.2|15515.2|15516.8|15515.8|15511.6|15510.6|145
1642187990000|2022-01-14 19:19:50|15516.1|15515.1|15512.5|15511.5|15516.3|15515.3|15510.7|15509.7|82
1642188000000|2022-01-14 19:20:00|15512.6|15511.6|15511.2|15510.2|15515.6|15514.6|15509.2|15508.2|183
1642188010000|2022-01-14 19:20:10|15511.1|15510.1|15508.5|15507.5|15511.6|15510.6|15507.3|15506.3|143
1642188020000|2022-01-14 19:20:20|15508.3|15507.3|15508.1|15507.1|15511.3|15510.3|15505.7|15504.7|165
1642188030000|2022-01-14 19:20:30|15508.6|15507.6|15515.5|15514.5|15516.8|15515.8|15508.1|15507.1|165
1642188040000|2022-01-14 19:20:40|15515.3|15514.3|15518|15517|15519.2|15518.2|15515.3|15514.3|102
1642188050000|2022-01-14 19:20:50|15518.1|15517.1|15518|15517|15519.1|15518.1|15514.8|15513.8|96
1642188060000|2022-01-14 19:21:00|15517.6|15516.6|15514.8|15513.8|15518.7|15517.7|15513.2|15512.2|75
1642188070000|2022-01-14 19:21:10|15515|15514|15516.3|15515.3|15517.5|15516.5|15513.3|15512.3|119
1642188080000|2022-01-14 19:21:20|15516.5|15515.5|15516.8|15515.8|15520.8|15519.8|15515.7|15514.7|97
1642188090000|2022-01-14 19:21:30|15516.7|15515.7|15515.3|15514.3|15517.5|15516.5|15513.6|15512.6|80
1642188100000|2022-01-14 19:21:40|15515.2|15514.2|15511.1|15510.1|15515.8|15514.8|15509.6|15508.6|110
1642188110000|2022-01-14 19:21:50|15511.2|15510.2|15510.1|15509.1|15512.8|15511.8|15508.6|15507.6|157
1642188120000|2022-01-14 19:22:00|15510.6|15509.6|15512.1|15511.1|15512.1|15511.1|15508.6|15507.6|79
1642188130000|2022-01-14 19:22:10|15512|15511|15510|15509|15515.1|15514.1|15508.1|15507.1|123
1642188140000|2022-01-14 19:22:20|15510.1|15509.1|15508.5|15507.5|15512.7|15511.7|15507.2|15506.2|119
1642188150000|2022-01-14 19:22:30|15508.6|15507.6|15510.8|15509.8|15510.8|15509.8|15506.6|15505.6|67
1642188160000|2022-01-14 19:22:40|15510.6|15509.6|15515.7|15514.7|15516.8|15515.8|15510.5|15509.5|134
1642188170000|2022-01-14 19:22:50|15515.8|15514.8|15513.3|15512.3|15516.8|15515.8|15513.1|15512.1|76
1642188180000|2022-01-14 19:23:00|15513.7|15512.7|15512.6|15511.6|15515.5|15514.5|15511.6|15510.6|73
1642188190000|2022-01-14 19:23:10|15512.7|15511.7|15516.1|15515.1|15516.1|15515.1|15511.7|15510.7|46
1642188200000|2022-01-14 19:23:20|15515.5|15514.5|15513.3|15512.3|15515.5|15514.5|15511.6|15510.6|72
1642188210000|2022-01-14 19:23:30|15513.1|15512.1|15516|15515|15516.6|15515.6|15512.8|15511.8|85
1642188220000|2022-01-14 19:23:40|15516.2|15515.2|15524|15523|15524.6|15523.6|15515.1|15514.1|193
1642188230000|2022-01-14 19:23:50|15524.1|15523.1|15522|15521|15524.3|15523.3|15520.3|15519.3|122
1642188240000|2022-01-14 19:24:00|15521.8|15520.8|15521.5|15520.5|15524.8|15523.8|15520.3|15519.3|86
1642188250000|2022-01-14 19:24:10|15522.1|15521.1|15526.1|15525.1|15526.3|15525.3|15520|15519|140
1642188260000|2022-01-14 19:24:20|15526|15525|15522.5|15521.5|15526|15525|15522|15521|98
1642188270000|2022-01-14 19:24:30|15522.6|15521.6|15523|15522|15526|15525|15521.2|15520.2|86
1642188280000|2022-01-14 19:24:40|15522.8|15521.8|15525.6|15524.6|15527.6|15526.6|15522.8|15521.8|117
1642188290000|2022-01-14 19:24:50|15525.7|15524.7|15526.1|15525.1|15528|15527|15524.2|15523.2|116
1642188300000|2022-01-14 19:25:00|15526.2|15525.2|15532.7|15531.7|15533.3|15532.3|15522.3|15521.3|372
1642188310000|2022-01-14 19:25:10|15532.8|15531.8|15528.6|15527.6|15534.3|15533.3|15527.3|15526.3|214
1642188320000|2022-01-14 19:25:20|15528.7|15527.7|15523|15522|15528.7|15527.7|15521.2|15520.2|144
1642188330000|2022-01-14 19:25:30|15523.1|15522.1|15518.5|15517.5|15523.1|15522.1|15517.7|15516.7|152
1642188340000|2022-01-14 19:25:40|15518.3|15517.3|15512.8|15511.8|15518.3|15517.3|15512.2|15511.2|158
1642188350000|2022-01-14 19:25:50|15513|15512|15509.6|15508.6|15514.2|15513.2|15507.3|15506.3|160
1642188360000|2022-01-14 19:26:00|15509.1|15508.1|15506|15505|15511.8|15510.8|15505.5|15504.5|222
1642188370000|2022-01-14 19:26:10|15505.6|15504.6|15509.1|15508.1|15509.2|15508.2|15502.3|15501.3|189
1642188380000|2022-01-14 19:26:20|15509.3|15508.3|15508.1|15507.1|15509.7|15508.7|15506.5|15505.5|92
1642188390000|2022-01-14 19:26:30|15508|15507|15504.7|15503.7|15508.7|15507.7|15504.6|15503.6|67
1642188400000|2022-01-14 19:26:40|15505|15504|15506.1|15505.1|15506.6|15505.6|15503.8|15502.8|80
1642188410000|2022-01-14 19:26:50|15506.2|15505.2|15504.6|15503.6|15506.3|15505.3|15502.1|15501.1|136
1642188420000|2022-01-14 19:27:00|15505|15504|15503|15502|15506.5|15505.5|15503|15502|94
1642188430000|2022-01-14 19:27:10|15502.8|15501.8|15499|15498|15504.7|15503.7|15495.7|15494.7|375
1642188440000|2022-01-14 19:27:20|15498.5|15497.5|15498.5|15497.5|15499.3|15498.3|15496.2|15495.2|141
1642188450000|2022-01-14 19:27:30|15498.8|15497.8|15493.6|15492.6|15500.3|15499.3|15490.3|15489.3|264
1642188460000|2022-01-14 19:27:40|15493.3|15492.3|15486.2|15485.2|15494.6|15493.6|15485.5|15484.5|284
1642188470000|2022-01-14 19:27:50|15486.1|15485.1|15488|15487|15489.8|15488.8|15482.6|15481.6|309
1642188480000|2022-01-14 19:28:00|15487.8|15486.8|15495.3|15494.3|15495.8|15494.8|15486.7|15485.7|167
1642188490000|2022-01-14 19:28:10|15495.2|15494.2|15492|15491|15496.2|15495.2|15491.8|15490.8|104
1642188500000|2022-01-14 19:28:20|15492.1|15491.1|15489.3|15488.3|15492.6|15491.6|15487.2|15486.2|128
1642188510000|2022-01-14 19:28:30|15489.5|15488.5|15489.8|15488.8|15492|15491|15488.5|15487.5|103
1642188520000|2022-01-14 19:28:40|15490.3|15489.3|15490.8|15489.8|15492.2|15491.2|15488.8|15487.8|66
1642188530000|2022-01-14 19:28:50|15490.6|15489.6|15492.5|15491.5|15495.1|15494.1|15490.6|15489.6|87
1642188540000|2022-01-14 19:29:00|15492.8|15491.8|15495.3|15494.3|15496.2|15495.2|15492.3|15491.3|109
1642188550000|2022-01-14 19:29:10|15495.6|15494.6|15498.5|15497.5|15498.8|15497.8|15490.6|15489.6|331
1642188560000|2022-01-14 19:29:20|15498.7|15497.7|15500.5|15499.5|15500.7|15499.7|15497.8|15496.8|198
1642188570000|2022-01-14 19:29:30|15500.6|15499.6|15489.5|15488.5|15502.1|15501.1|15488.3|15487.3|345
1642188580000|2022-01-14 19:29:40|15489.3|15488.3|15491.1|15490.1|15491.6|15490.6|15486.3|15485.3|145
1642188590000|2022-01-14 19:29:50|15491.2|15490.2|15488.2|15487.2|15493.5|15492.5|15486.8|15485.8|139
1642188600000|2022-01-14 19:30:00|15488.8|15487.8|15488.1|15487.1|15491.8|15490.8|15485.5|15484.5|167
1642188610000|2022-01-14 19:30:10|15489.3|15488.3|15493.6|15492.6|15494.8|15493.8|15488.2|15487.2|177
1642188620000|2022-01-14 19:30:20|15493.7|15492.7|15494.2|15493.2|15495.1|15494.1|15491|15490|70
1642188630000|2022-01-14 19:30:30|15494.1|15493.1|15498.8|15497.8|15499.1|15498.1|15494|15493|98
1642188640000|2022-01-14 19:30:40|15499.8|15498.8|15500.5|15499.5|15502.2|15501.2|15496.3|15495.3|250
1642188650000|2022-01-14 19:30:50|15501|15500|15500.5|15499.5|15502.2|15501.2|15499.6|15498.6|71
1642188660000|2022-01-14 19:31:00|15500.6|15499.6|15512.8|15511.8|15512.8|15511.8|15499.8|15498.8|549
1642188670000|2022-01-14 19:31:10|15513.1|15512.1|15509.3|15508.3|15517|15516|15507.7|15506.7|376
1642188680000|2022-01-14 19:31:20|15509.2|15508.2|15508|15507|15510.5|15509.5|15507.2|15506.2|162
1642188690000|2022-01-14 19:31:30|15507.8|15506.8|15506.8|15505.8|15510.6|15509.6|15504.7|15503.7|139
1642188700000|2022-01-14 19:31:40|15506.7|15505.7|15507.7|15506.7|15509.8|15508.8|15504.3|15503.3|118
1642188710000|2022-01-14 19:31:50|15508|15507|15509.2|15508.2|15514.5|15513.5|15508|15507|153
1642188720000|2022-01-14 19:32:00|15509.7|15508.7|15510.2|15509.2|15511.7|15510.7|15506|15505|96
1642188730000|2022-01-14 19:32:10|15510.3|15509.3|15514.5|15513.5|15514.5|15513.5|15510.2|15509.2|97
1642188740000|2022-01-14 19:32:20|15514.3|15513.3|15510.8|15509.8|15517.1|15516.1|15510.8|15509.8|156
1642188750000|2022-01-14 19:32:30|15510.5|15509.5|15513.6|15512.6|15513.7|15512.7|15510|15509|97
1642188760000|2022-01-14 19:32:40|15513.7|15512.7|15515.2|15514.2|15518|15517|15512.6|15511.6|149
1642188770000|2022-01-14 19:32:50|15515.3|15514.3|15513|15512|15516.8|15515.8|15512.3|15511.3|72
1642188780000|2022-01-14 19:33:00|15512.3|15511.3|15511.7|15510.7|15513.5|15512.5|15509.3|15508.3|103
1642188790000|2022-01-14 19:33:10|15511.8|15510.8|15517.2|15516.2|15517.2|15516.2|15511.8|15510.8|80
1642188800000|2022-01-14 19:33:20|15518|15517|15526|15525|15526|15525|15518|15517|435
1642188810000|2022-01-14 19:33:30|15525.6|15524.6|15522|15521|15525.8|15524.8|15521.1|15520.1|209
1642188820000|2022-01-14 19:33:40|15521.7|15520.7|15520.7|15519.7|15526.5|15525.5|15520.7|15519.7|164
1642188830000|2022-01-14 19:33:50|15520.3|15519.3|15519.7|15518.7|15521.6|15520.6|15519.3|15518.3|76
1642188840000|2022-01-14 19:34:00|15520.2|15519.2|15520.7|15519.7|15522.2|15521.2|15519.3|15518.3|61
1642188850000|2022-01-14 19:34:10|15520.6|15519.6|15522|15521|15523|15522|15519.5|15518.5|52
1642188860000|2022-01-14 19:34:20|15521.8|15520.8|15520.8|15519.8|15523.5|15522.5|15519.7|15518.7|122
1642188870000|2022-01-14 19:34:30|15521|15520|15525.7|15524.7|15529|15528|15521|15520|258
1642188880000|2022-01-14 19:34:40|15525.8|15524.8|15529.2|15528.2|15532|15531|15524.6|15523.6|178
1642188890000|2022-01-14 19:34:50|15529.3|15528.3|15527.8|15526.8|15530.8|15529.8|15527.8|15526.8|124
1642188900000|2022-01-14 19:35:00|15528|15527|15530.7|15529.7|15532.2|15531.2|15525.6|15524.6|236
1642188910000|2022-01-14 19:35:10|15530.6|15529.6|15542.5|15541.5|15543.3|15542.3|15529.8|15528.8|708
1642188920000|2022-01-14 19:35:20|15542.6|15541.6|15545.8|15544.8|15546.5|15545.5|15542.2|15541.2|258
1642188930000|2022-01-14 19:35:30|15546|15545|15545|15544|15546.7|15545.7|15544|15543|206
1642188940000|2022-01-14 19:35:40|15545.1|15544.1|15544.8|15543.8|15546.2|15545.2|15543.2|15542.2|269
1642188950000|2022-01-14 19:35:50|15544.7|15543.7|15547.3|15546.3|15548.8|15547.8|15544.2|15543.2|292
1642188960000|2022-01-14 19:36:00|15547.2|15546.2|15556.7|15555.7|15556.7|15555.7|15543.8|15542.8|506
1642188970000|2022-01-14 19:36:10|15556.8|15555.8|15552.2|15551.2|15557.2|15556.2|15551.1|15550.1|193
1642188980000|2022-01-14 19:36:20|15551.5|15550.5|15550.5|15549.5|15553|15552|15546.7|15545.7|197
1642188990000|2022-01-14 19:36:30|15550.7|15549.7|15551.3|15550.3|15552.5|15551.5|15549.5|15548.5|163
1642189000000|2022-01-14 19:36:40|15550.7|15549.7|15552.3|15551.3|15554.6|15553.6|15548.8|15547.8|310
1642189010000|2022-01-14 19:36:50|15552.7|15551.7|15551.2|15550.2|15552.8|15551.8|15550.3|15549.3|95
1642189020000|2022-01-14 19:37:00|15551.3|15550.3|15550.6|15549.6|15552.8|15551.8|15548.6|15547.6|153
1642189030000|2022-01-14 19:37:10|15550.7|15549.7|15543.7|15542.7|15550.7|15549.7|15543.3|15542.3|152
1642189040000|2022-01-14 19:37:20|15543.8|15542.8|15548.8|15547.8|15549.5|15548.5|15543.2|15542.2|123
1642189050000|2022-01-14 19:37:30|15548.7|15547.7|15546.5|15545.5|15550.8|15549.8|15545.6|15544.6|77
1642189060000|2022-01-14 19:37:40|15547.2|15546.2|15545.8|15544.8|15547.3|15546.3|15544.6|15543.6|64
1642189070000|2022-01-14 19:37:50|15545.7|15544.7|15547.5|15546.5|15548.5|15547.5|15544.6|15543.6|85
1642189080000|2022-01-14 19:38:00|15547.3|15546.3|15547.8|15546.8|15552.5|15551.5|15547.2|15546.2|181
1642189090000|2022-01-14 19:38:10|15547.6|15546.6|15550.6|15549.6|15550.8|15549.8|15547.6|15546.6|61
1642189100000|2022-01-14 19:38:20|15550.8|15549.8|15548.2|15547.2|15551.6|15550.6|15547.6|15546.6|78
1642189110000|2022-01-14 19:38:30|15547.8|15546.8|15546.6|15545.6|15548.5|15547.5|15545.6|15544.6|58
1642189120000|2022-01-14 19:38:40|15546.7|15545.7|15544.8|15543.8|15546.7|15545.7|15543.8|15542.8|88
1642189130000|2022-01-14 19:38:50|15544.5|15543.5|15547|15546|15548.3|15547.3|15543.7|15542.7|119
1642189140000|2022-01-14 19:39:00|15547.6|15546.6|15546.7|15545.7|15548.5|15547.5|15544|15543|250
1642189150000|2022-01-14 19:39:10|15546.3|15545.3|15546.8|15545.8|15550.1|15549.1|15543.6|15542.6|459
1642189160000|2022-01-14 19:39:20|15546.6|15545.6|15548.6|15547.6|15550|15549|15546.5|15545.5|122
1642189170000|2022-01-14 19:39:30|15548.5|15547.5|15547.2|15546.2|15550|15549|15546.1|15545.1|153
1642189180000|2022-01-14 19:39:40|15547.1|15546.1|15543.1|15542.1|15547.1|15546.1|15543.1|15542.1|106
1642189190000|2022-01-14 19:39:50|15543.2|15542.2|15539.6|15538.6|15543.7|15542.7|15538.5|15537.5|179
1642189200000|2022-01-14 19:40:00|15539.2|15538.2|15539.6|15538.6|15539.6|15538.6|15529.8|15528.8|332
1642189210000|2022-01-14 19:40:10|15540|15539|15539.8|15538.8|15541.3|15540.3|15538.5|15537.5|159
1642189220000|2022-01-14 19:40:20|15539.7|15538.7|15536.8|15535.8|15539.8|15538.8|15532.8|15531.8|164
1642189230000|2022-01-14 19:40:30|15536.6|15535.6|15532.1|15531.1|15537.8|15536.8|15532.1|15531.1|312
1642189240000|2022-01-14 19:40:40|15531.8|15530.8|15532.2|15531.2|15534.3|15533.3|15531.8|15530.8|127
1642189250000|2022-01-14 19:40:50|15532.3|15531.3|15533.2|15532.2|15533.7|15532.7|15530.8|15529.8|117
1642189260000|2022-01-14 19:41:00|15532.8|15531.8|15540.5|15539.5|15542.1|15541.1|15532.3|15531.3|181
1642189270000|2022-01-14 19:41:10|15540.2|15539.2|15539.7|15538.7|15543.1|15542.1|15539.3|15538.3|113
1642189280000|2022-01-14 19:41:20|15540.2|15539.2|15541.1|15540.1|15542.1|15541.1|15539|15538|77
1642189290000|2022-01-14 19:41:30|15541.2|15540.2|15538.5|15537.5|15541.5|15540.5|15537.1|15536.1|222
1642189300000|2022-01-14 19:41:40|15538.3|15537.3|15541.2|15540.2|15542.3|15541.3|15537|15536|135
1642189310000|2022-01-14 19:41:50|15541.1|15540.1|15536.8|15535.8|15541.2|15540.2|15536.8|15535.8|62
1642189320000|2022-01-14 19:42:00|15537.1|15536.1|15537.5|15536.5|15538.7|15537.7|15536|15535|57
1642189330000|2022-01-14 19:42:10|15537.3|15536.3|15538.3|15537.3|15539.1|15538.1|15536.2|15535.2|41
1642189340000|2022-01-14 19:42:20|15538.2|15537.2|15536.8|15535.8|15539.8|15538.8|15533.6|15532.6|91
1642189350000|2022-01-14 19:42:30|15537|15536|15535|15534|15537|15536|15533.8|15532.8|80
1642189360000|2022-01-14 19:42:40|15534.8|15533.8|15530.6|15529.6|15535|15534|15530.1|15529.1|110
1642189370000|2022-01-14 19:42:50|15530.5|15529.5|15528.8|15527.8|15530.5|15529.5|15527.7|15526.7|232
1642189380000|2022-01-14 19:43:00|15528.5|15527.5|15527.3|15526.3|15531.3|15530.3|15526.5|15525.5|266
1642189390000|2022-01-14 19:43:10|15528.2|15527.2|15524.5|15523.5|15528.3|15527.3|15524.1|15523.1|140
1642189400000|2022-01-14 19:43:20|15524.3|15523.3|15526|15525|15527|15526|15524.2|15523.2|75
1642189410000|2022-01-14 19:43:30|15526.1|15525.1|15529.2|15528.2|15530.7|15529.7|15525.1|15524.1|126
1642189420000|2022-01-14 19:43:40|15529.3|15528.3|15526.7|15525.7|15529.6|15528.6|15525.8|15524.8|87
1642189430000|2022-01-14 19:43:50|15527|15526|15520.8|15519.8|15527.1|15526.1|15520.7|15519.7|245
1642189440000|2022-01-14 19:44:00|15520.3|15519.3|15521.3|15520.3|15524.3|15523.3|15520.2|15519.2|197
1642189450000|2022-01-14 19:44:10|15521.5|15520.5|15514.2|15513.2|15525.6|15524.6|15514.1|15513.1|255
1642189460000|2022-01-14 19:44:20|15513.8|15512.8|15514.2|15513.2|15515.5|15514.5|15513.3|15512.3|139
1642189470000|2022-01-14 19:44:30|15514.3|15513.3|15519.3|15518.3|15519.8|15518.8|15514.2|15513.2|115
1642189480000|2022-01-14 19:44:40|15519.2|15518.2|15516.7|15515.7|15519.7|15518.7|15514.6|15513.6|89
1642189490000|2022-01-14 19:44:50|15516.8|15515.8|15512.2|15511.2|15517.1|15516.1|15511.1|15510.1|248
1642189500000|2022-01-14 19:45:00|15512.5|15511.5|15515.3|15514.3|15520.1|15519.1|15512.5|15511.5|265
1642189510000|2022-01-14 19:45:10|15515.5|15514.5|15518.7|15517.7|15519.5|15518.5|15514.6|15513.6|220
1642189520000|2022-01-14 19:45:20|15518.6|15517.6|15516.2|15515.2|15518.6|15517.6|15515.3|15514.3|62
1642189530000|2022-01-14 19:45:30|15516.1|15515.1|15512.8|15511.8|15516.1|15515.1|15511.5|15510.5|128
1642189540000|2022-01-14 19:45:40|15512.7|15511.7|15515.6|15514.6|15516.6|15515.6|15508.6|15507.6|206
1642189550000|2022-01-14 19:45:50|15515.8|15514.8|15515.3|15514.3|15517.8|15516.8|15514.1|15513.1|76
1642189560000|2022-01-14 19:46:00|15515.1|15514.1|15520.8|15519.8|15520.8|15519.8|15514.8|15513.8|232
1642189570000|2022-01-14 19:46:10|15520.5|15519.5|15522.2|15521.2|15522.7|15521.7|15519.1|15518.1|156
1642189580000|2022-01-14 19:46:20|15522.3|15521.3|15522.3|15521.3|15523.8|15522.8|15520|15519|260
1642189590000|2022-01-14 19:46:30|15522.1|15521.1|15530.3|15529.3|15530.7|15529.7|15522.1|15521.1|451
1642189600000|2022-01-14 19:46:40|15530.5|15529.5|15528.3|15527.3|15532.8|15531.8|15526.6|15525.6|292
1642189610000|2022-01-14 19:46:50|15528.1|15527.1|15527.8|15526.8|15528.8|15527.8|15524.6|15523.6|111
1642189620000|2022-01-14 19:47:00|15527.7|15526.7|15528.8|15527.8|15530.2|15529.2|15525.8|15524.8|92
1642189630000|2022-01-14 19:47:10|15527.8|15526.8|15526.7|15525.7|15528.8|15527.8|15525.8|15524.8|82
1642189640000|2022-01-14 19:47:20|15526.6|15525.6|15539.1|15538.1|15541.6|15540.6|15525.5|15524.5|350
1642189650000|2022-01-14 19:47:30|15538.6|15537.6|15536.5|15535.5|15539.3|15538.3|15535|15534|180
1642189660000|2022-01-14 19:47:40|15536.3|15535.3|15535.7|15534.7|15538.3|15537.3|15535|15534|132
1642189670000|2022-01-14 19:47:50|15535.8|15534.8|15534.3|15533.3|15538.1|15537.1|15533.1|15532.1|177
1642189680000|2022-01-14 19:48:00|15534.1|15533.1|15530.3|15529.3|15534.8|15533.8|15529.3|15528.3|160
1642189690000|2022-01-14 19:48:10|15530.1|15529.1|15528.3|15527.3|15530.6|15529.6|15527.2|15526.2|102
1642189700000|2022-01-14 19:48:20|15528.7|15527.7|15521.6|15520.6|15528.7|15527.7|15520|15519|182
1642189710000|2022-01-14 19:48:30|15521.5|15520.5|15523.2|15522.2|15523.3|15522.3|15519.1|15518.1|100
1642189720000|2022-01-14 19:48:40|15523.3|15522.3|15521.6|15520.6|15524.3|15523.3|15520|15519|96
1642189730000|2022-01-14 19:48:50|15521.7|15520.7|15523.1|15522.1|15523.1|15522.1|15517.1|15516.1|141
1642189740000|2022-01-14 19:49:00|15522.2|15521.2|15526.8|15525.8|15527.1|15526.1|15521.8|15520.8|143
1642189750000|2022-01-14 19:49:10|15527|15526|15527.6|15526.6|15530.8|15529.8|15526.7|15525.7|168
1642189760000|2022-01-14 19:49:20|15527.3|15526.3|15529.6|15528.6|15529.6|15528.6|15527.1|15526.1|124
1642189770000|2022-01-14 19:49:30|15529.7|15528.7|15529.5|15528.5|15529.7|15528.7|15523.3|15522.3|109
1642189780000|2022-01-14 19:49:40|15529.6|15528.6|15529.1|15528.1|15532.8|15531.8|15528.1|15527.1|157
1642189790000|2022-01-14 19:49:50|15529|15528|15526.7|15525.7|15529.6|15528.6|15526.2|15525.2|41
1642189800000|2022-01-14 19:50:00|15526.6|15525.6|15531|15530|15533.2|15532.2|15525.8|15524.8|140
1642189810000|2022-01-14 19:50:10|15530.8|15529.8|15532.7|15531.7|15533.6|15532.6|15529.6|15528.6|53
1642189820000|2022-01-14 19:50:20|15532.8|15531.8|15533.8|15532.8|15534.8|15533.8|15529.8|15528.8|64
1642189830000|2022-01-14 19:50:30|15534.8|15533.8|15533.8|15532.8|15535.2|15534.2|15530.3|15529.3|79
1642189840000|2022-01-14 19:50:40|15533.7|15532.7|15531.2|15530.2|15534.8|15533.8|15530.2|15529.2|90
1642189850000|2022-01-14 19:50:50|15531.5|15530.5|15540.8|15539.8|15541|15540|15530.2|15529.2|254
1642189860000|2022-01-14 19:51:00|15540.7|15539.7|15536.2|15535.2|15540.8|15539.8|15535.8|15534.8|155
1642189870000|2022-01-14 19:51:10|15535.6|15534.6|15542.6|15541.6|15543.8|15542.8|15533.5|15532.5|245
1642189880000|2022-01-14 19:51:20|15542.7|15541.7|15539|15538|15542.7|15541.7|15537.8|15536.8|136
1642189890000|2022-01-14 19:51:30|15539.1|15538.1|15534.3|15533.3|15539.2|15538.2|15533.1|15532.1|94
1642189900000|2022-01-14 19:51:40|15533.6|15532.6|15534.8|15533.8|15535.8|15534.8|15532.1|15531.1|81
1642189910000|2022-01-14 19:51:50|15535.2|15534.2|15535.7|15534.7|15537.1|15536.1|15533.6|15532.6|83
1642189920000|2022-01-14 19:52:00|15535.8|15534.8|15538.2|15537.2|15540.1|15539.1|15535|15534|279
1642189930000|2022-01-14 19:52:10|15539.1|15538.1|15526.8|15525.8|15539.1|15538.1|15526.7|15525.7|350
1642189940000|2022-01-14 19:52:20|15527.1|15526.1|15524.3|15523.3|15528.3|15527.3|15520.6|15519.6|688
1642189950000|2022-01-14 19:52:30|15524.5|15523.5|15524.8|15523.8|15526.1|15525.1|15522.7|15521.7|73
1642189960000|2022-01-14 19:52:40|15524.7|15523.7|15524.3|15523.3|15527.3|15526.3|15523.2|15522.2|101
1642189970000|2022-01-14 19:52:50|15524.5|15523.5|15526.6|15525.6|15528.2|15527.2|15523.1|15522.1|108
1642189980000|2022-01-14 19:53:00|15526.5|15525.5|15522.5|15521.5|15533.5|15532.5|15522.1|15521.1|295
1642189990000|2022-01-14 19:53:10|15522.3|15521.3|15522.1|15521.1|15523.6|15522.6|15519.6|15518.6|133
1642190000000|2022-01-14 19:53:20|15522.2|15521.2|15520.2|15519.2|15524|15523|15519.1|15518.1|160
1642190010000|2022-01-14 19:53:30|15520.5|15519.5|15523.1|15522.1|15525.1|15524.1|15520.5|15519.5|122
1642190020000|2022-01-14 19:53:40|15523.6|15522.6|15524.1|15523.1|15527.6|15526.6|15522.8|15521.8|186
1642190030000|2022-01-14 19:53:50|15524.3|15523.3|15527.8|15526.8|15528.2|15527.2|15522.8|15521.8|114
1642190040000|2022-01-14 19:54:00|15528|15527|15525.5|15524.5|15528.1|15527.1|15524.5|15523.5|90
1642190050000|2022-01-14 19:54:10|15525.3|15524.3|15528.8|15527.8|15528.8|15527.8|15524.6|15523.6|105
1642190060000|2022-01-14 19:54:20|15529|15528|15527.1|15526.1|15529.8|15528.8|15526.7|15525.7|71
1642190070000|2022-01-14 19:54:30|15527.2|15526.2|15518.6|15517.6|15530.3|15529.3|15518.5|15517.5|157
1642190080000|2022-01-14 19:54:40|15518.7|15517.7|15517.1|15516.1|15521.6|15520.6|15516.1|15515.1|176
1642190090000|2022-01-14 19:54:50|15517.2|15516.2|15520.8|15519.8|15521.3|15520.3|15517.2|15516.2|99
1642190100000|2022-01-14 19:55:00|15521.7|15520.7|15523.1|15522.1|15527.6|15526.6|15520.6|15519.6|216
1642190110000|2022-01-14 19:55:10|15522.5|15521.5|15527.5|15526.5|15527.6|15526.6|15522.5|15521.5|123
1642190120000|2022-01-14 19:55:20|15526.8|15525.8|15525.1|15524.1|15527.1|15526.1|15524.8|15523.8|36
1642190130000|2022-01-14 19:55:30|15525.7|15524.7|15524.6|15523.6|15527.7|15526.7|15522.5|15521.5|119
1642190140000|2022-01-14 19:55:40|15524.7|15523.7|15522.2|15521.2|15524.7|15523.7|15520.8|15519.8|103
1642190150000|2022-01-14 19:55:50|15522.3|15521.3|15523.3|15522.3|15524.3|15523.3|15522.3|15521.3|49
1642190160000|2022-01-14 19:56:00|15524.8|15523.8|15525.1|15524.1|15526.7|15525.7|15524|15523|76
1642190170000|2022-01-14 19:56:10|15525|15524|15528.1|15527.1|15528.7|15527.7|15522.8|15521.8|139
1642190180000|2022-01-14 19:56:20|15528.3|15527.3|15530.8|15529.8|15532.3|15531.3|15528|15527|131
1642190190000|2022-01-14 19:56:30|15531|15530|15529.8|15528.8|15531.6|15530.6|15529.2|15528.2|44
1642190200000|2022-01-14 19:56:40|15530.3|15529.3|15528.8|15527.8|15530.3|15529.3|15527.7|15526.7|53
1642190210000|2022-01-14 19:56:50|15529.3|15528.3|15528.3|15527.3|15530.1|15529.1|15528.1|15527.1|52
1642190220000|2022-01-14 19:57:00|15528.5|15527.5|15525.5|15524.5|15531.5|15530.5|15520.8|15519.8|279
1642190230000|2022-01-14 19:57:10|15525.3|15524.3|15524.2|15523.2|15526.5|15525.5|15521.5|15520.5|180
1642190240000|2022-01-14 19:57:20|15524.6|15523.6|15525.8|15524.8|15528.1|15527.1|15523.6|15522.6|123
1642190250000|2022-01-14 19:57:30|15525.2|15524.2|15526.5|15525.5|15527.8|15526.8|15524.3|15523.3|114
1642190260000|2022-01-14 19:57:40|15526.3|15525.3|15523.7|15522.7|15527.1|15526.1|15523.1|15522.1|87
1642190270000|2022-01-14 19:57:50|15523.6|15522.6|15515.7|15514.7|15523.8|15522.8|15514.8|15513.8|186
1642190280000|2022-01-14 19:58:00|15515.2|15514.2|15515.1|15514.1|15518|15517|15514.1|15513.1|118
1642190290000|2022-01-14 19:58:10|15514.8|15513.8|15518.1|15517.1|15518.5|15517.5|15514.1|15513.1|238
1642190300000|2022-01-14 19:58:20|15517.8|15516.8|15516.6|15515.6|15520|15519|15513.8|15512.8|125
1642190310000|2022-01-14 19:58:30|15516.7|15515.7|15514.5|15513.5|15519.1|15518.1|15512.6|15511.6|108
1642190320000|2022-01-14 19:58:40|15514.3|15513.3|15515.6|15514.6|15517|15516|15512.1|15511.1|107
1642190330000|2022-01-14 19:58:50|15517.2|15516.2|15520.1|15519.1|15520.6|15519.6|15515.6|15514.6|153
1642190340000|2022-01-14 19:59:00|15520|15519|15523.3|15522.3|15525|15524|15519.3|15518.3|146
1642190350000|2022-01-14 19:59:10|15522.6|15521.6|15521.7|15520.7|15525|15524|15520.6|15519.6|109
1642190360000|2022-01-14 19:59:20|15521.8|15520.8|15521.1|15520.1|15522.3|15521.3|15520.3|15519.3|82
1642190370000|2022-01-14 19:59:30|15521.2|15520.2|15518.6|15517.6|15521.3|15520.3|15516.6|15515.6|178
1642190380000|2022-01-14 19:59:40|15518|15517|15511.7|15510.7|15518.6|15517.6|15511.7|15510.7|411
1642190390000|2022-01-14 19:59:50|15511.6|15510.6|15508.7|15507.7|15513.1|15512.1|15507.7|15506.7|438
1642190400000|2022-01-14 20:00:00|15508.8|15507.8|15523.8|15522.8|15526.8|15525.8|15508.3|15507.3|626
1642190410000|2022-01-14 20:00:10|15524.8|15523.8|15516|15515|15525.6|15524.6|15515.6|15514.6|256
1642190420000|2022-01-14 20:00:20|15516.1|15515.1|15519.8|15518.8|15520.3|15519.3|15512|15511|274
1642190430000|2022-01-14 20:00:30|15519.7|15518.7|15524|15523|15525|15524|15519.3|15518.3|180
1642190440000|2022-01-14 20:00:40|15523.6|15522.6|15520|15519|15524.5|15523.5|15519.8|15518.8|333
1642190450000|2022-01-14 20:00:50|15518.8|15517.8|15524.7|15523.7|15526.1|15525.1|15518|15517|269
1642190460000|2022-01-14 20:01:00|15524.5|15523.5|15521|15520|15524.8|15523.8|15519.2|15518.2|177
1642190470000|2022-01-14 20:01:10|15520.3|15519.3|15520.8|15519.8|15523|15522|15519.8|15518.8|152
1642190480000|2022-01-14 20:01:20|15521.3|15520.3|15527.7|15526.7|15528.5|15527.5|15518.2|15517.2|214
1642190490000|2022-01-14 20:01:30|15528.2|15527.2|15527.8|15526.8|15528.7|15527.7|15525.8|15524.8|175
1642190500000|2022-01-14 20:01:40|15528.1|15527.1|15532|15531|15532.5|15531.5|15524.7|15523.7|225
1642190510000|2022-01-14 20:01:50|15531.2|15530.2|15538.7|15537.7|15541.1|15540.1|15531.2|15530.2|409
1642190520000|2022-01-14 20:02:00|15538.2|15537.2|15535.8|15534.8|15542.7|15541.7|15535.6|15534.6|265
1642190530000|2022-01-14 20:02:10|15536.2|15535.2|15534.7|15533.7|15536.8|15535.8|15531.8|15530.8|174
1642190540000|2022-01-14 20:02:20|15534.5|15533.5|15539.7|15538.7|15541.5|15540.5|15533.2|15532.2|129
1642190550000|2022-01-14 20:02:30|15539.8|15538.8|15537|15536|15541.1|15540.1|15533.7|15532.7|131
1642190560000|2022-01-14 20:02:40|15537.1|15536.1|15537.3|15536.3|15541.1|15540.1|15535.3|15534.3|160
1642190570000|2022-01-14 20:02:50|15537.5|15536.5|15537.7|15536.7|15540.8|15539.8|15536.8|15535.8|151
1642190580000|2022-01-14 20:03:00|15537.6|15536.6|15538.8|15537.8|15540.7|15539.7|15536.1|15535.1|171
1642190590000|2022-01-14 20:03:10|15539.3|15538.3|15540.6|15539.6|15542|15541|15536.5|15535.5|232
1642190600000|2022-01-14 20:03:20|15540.5|15539.5|15545.6|15544.6|15546.1|15545.1|15540|15539|180
1642190610000|2022-01-14 20:03:30|15545.7|15544.7|15545.6|15544.6|15548|15547|15542.2|15541.2|240
1642190620000|2022-01-14 20:03:40|15545.3|15544.3|15546.2|15545.2|15546.8|15545.8|15543.2|15542.2|159
1642190630000|2022-01-14 20:03:50|15546.3|15545.3|15554.2|15553.2|15555.5|15554.5|15545.2|15544.2|351
1642190640000|2022-01-14 20:04:00|15553.5|15552.5|15553.1|15552.1|15556.1|15555.1|15551.3|15550.3|199
1642190650000|2022-01-14 20:04:10|15553|15552|15557.5|15556.5|15560.6|15559.6|15552.7|15551.7|492
1642190660000|2022-01-14 20:04:20|15557|15556|15555.5|15554.5|15557.2|15556.2|15553.7|15552.7|131
1642190670000|2022-01-14 20:04:30|15555.7|15554.7|15555|15554|15556.7|15555.7|15552.5|15551.5|145
1642190680000|2022-01-14 20:04:40|15555.1|15554.1|15555.8|15554.8|15558.7|15557.7|15555|15554|209
1642190690000|2022-01-14 20:04:50|15555.7|15554.7|15554.3|15553.3|15556|15555|15551.1|15550.1|184
1642190700000|2022-01-14 20:05:00|15554.2|15553.2|15552.3|15551.3|15556|15555|15549.8|15548.8|254
1642190710000|2022-01-14 20:05:10|15552.2|15551.2|15557.1|15556.1|15558.1|15557.1|15550.5|15549.5|117
1642190720000|2022-01-14 20:05:20|15557.2|15556.2|15555.5|15554.5|15557.2|15556.2|15553.3|15552.3|91
1642190730000|2022-01-14 20:05:30|15556.5|15555.5|15560.3|15559.3|15561.5|15560.5|15555.6|15554.6|345
1642190740000|2022-01-14 20:05:40|15560.5|15559.5|15556.8|15555.8|15560.5|15559.5|15555.7|15554.7|178
1642190750000|2022-01-14 20:05:50|15556.7|15555.7|15556.2|15555.2|15557.6|15556.6|15553|15552|101
1642190760000|2022-01-14 20:06:00|15556.6|15555.6|15548.8|15547.8|15558.2|15557.2|15547.8|15546.8|269
1642190770000|2022-01-14 20:06:10|15548.6|15547.6|15550.8|15549.8|15552.3|15551.3|15548.2|15547.2|103
1642190780000|2022-01-14 20:06:20|15550.6|15549.6|15545.1|15544.1|15551.1|15550.1|15544.1|15543.1|168
1642190790000|2022-01-14 20:06:30|15544.8|15543.8|15539.5|15538.5|15546.6|15545.6|15538.5|15537.5|231
1642190800000|2022-01-14 20:06:40|15539.6|15538.6|15538.2|15537.2|15543.6|15542.6|15536.1|15535.1|270
1642190810000|2022-01-14 20:06:50|15538.3|15537.3|15537.6|15536.6|15538.3|15537.3|15534.2|15533.2|160
1642190820000|2022-01-14 20:07:00|15537.7|15536.7|15538.3|15537.3|15542.1|15541.1|15537.1|15536.1|361
1642190830000|2022-01-14 20:07:10|15538|15537|15536.1|15535.1|15538.1|15537.1|15533.3|15532.3|203
1642190840000|2022-01-14 20:07:20|15536.6|15535.6|15539.3|15538.3|15539.3|15538.3|15533.7|15532.7|181
1642190850000|2022-01-14 20:07:30|15539.2|15538.2|15536.8|15535.8|15539.8|15538.8|15536|15535|102
1642190860000|2022-01-14 20:07:40|15536.7|15535.7|15536.3|15535.3|15537|15536|15534.6|15533.6|48
1642190870000|2022-01-14 20:07:50|15536.5|15535.5|15534.7|15533.7|15538.1|15537.1|15534.2|15533.2|77
1642190880000|2022-01-14 20:08:00|15535|15534|15534.7|15533.7|15536.3|15535.3|15532.6|15531.6|60
1642190890000|2022-01-14 20:08:10|15535.5|15534.5|15527.8|15526.8|15535.5|15534.5|15524.3|15523.3|455
1642190900000|2022-01-14 20:08:20|15527.7|15526.7|15531.2|15530.2|15532.1|15531.1|15527.7|15526.7|152
1642190910000|2022-01-14 20:08:30|15531.1|15530.1|15534.1|15533.1|15534.1|15533.1|15528.3|15527.3|127
1642190920000|2022-01-14 20:08:40|15534|15533|15533.8|15532.8|15535.6|15534.6|15530.2|15529.2|158
1642190930000|2022-01-14 20:08:50|15534|15533|15535.5|15534.5|15535.6|15534.6|15531.5|15530.5|61
1642190940000|2022-01-14 20:09:00|15535.6|15534.6|15538.8|15537.8|15541.7|15540.7|15535.3|15534.3|268
1642190950000|2022-01-14 20:09:10|15538.7|15537.7|15535.7|15534.7|15539|15538|15535.7|15534.7|63
1642190960000|2022-01-14 20:09:20|15536.7|15535.7|15534.8|15533.8|15537|15536|15533.3|15532.3|103
1642190970000|2022-01-14 20:09:30|15534.7|15533.7|15529.8|15528.8|15535|15534|15525.3|15524.3|236
1642190980000|2022-01-14 20:09:40|15530.1|15529.1|15525.1|15524.1|15530.1|15529.1|15520.7|15519.7|326
1642190990000|2022-01-14 20:09:50|15525.5|15524.5|15526.5|15525.5|15528.6|15527.6|15525.5|15524.5|176
1642191000000|2022-01-14 20:10:00|15526.3|15525.3|15527.6|15526.6|15530.8|15529.8|15526.1|15525.1|141
1642191010000|2022-01-14 20:10:10|15528.2|15527.2|15521.2|15520.2|15528.6|15527.6|15520.5|15519.5|148
1642191020000|2022-01-14 20:10:20|15521.5|15520.5|15524|15523|15526.2|15525.2|15521.5|15520.5|73
1642191030000|2022-01-14 20:10:30|15523.8|15522.8|15523.5|15522.5|15526.2|15525.2|15523.1|15522.1|49
1642191040000|2022-01-14 20:10:40|15523.3|15522.3|15521.2|15520.2|15524.2|15523.2|15518.8|15517.8|220
1642191050000|2022-01-14 20:10:50|15521.3|15520.3|15524|15523|15524.6|15523.6|15519.8|15518.8|171
1642191060000|2022-01-14 20:11:00|15524.2|15523.2|15528.7|15527.7|15530.3|15529.3|15522.6|15521.6|144
1642191070000|2022-01-14 20:11:10|15528.5|15527.5|15530|15529|15531.1|15530.1|15527.1|15526.1|106
1642191080000|2022-01-14 20:11:20|15530.1|15529.1|15530.8|15529.8|15532.6|15531.6|15527.6|15526.6|101
1642191090000|2022-01-14 20:11:30|15531|15530|15530.8|15529.8|15532|15531|15530|15529|50
1642191100000|2022-01-14 20:11:40|15530.5|15529.5|15537.8|15536.8|15538.1|15537.1|15528.5|15527.5|168
1642191110000|2022-01-14 20:11:50|15538.2|15537.2|15536.2|15535.2|15538.2|15537.2|15534.6|15533.6|76
1642191120000|2022-01-14 20:12:00|15536.3|15535.3|15538.3|15537.3|15539|15538|15535.3|15534.3|97
1642191130000|2022-01-14 20:12:10|15538.2|15537.2|15542.5|15541.5|15546|15545|15537.1|15536.1|302
1642191140000|2022-01-14 20:12:20|15542.7|15541.7|15544.8|15543.8|15547.3|15546.3|15542.5|15541.5|217
1642191150000|2022-01-14 20:12:30|15544.7|15543.7|15539.1|15538.1|15545.1|15544.1|15538|15537|197
1642191160000|2022-01-14 20:12:40|15539.2|15538.2|15543.7|15542.7|15545.2|15544.2|15538.6|15537.6|122
1642191170000|2022-01-14 20:12:50|15543.6|15542.6|15545.1|15544.1|15546.5|15545.5|15540.8|15539.8|115
1642191180000|2022-01-14 20:13:00|15545|15544|15540.6|15539.6|15546.3|15545.3|15539.8|15538.8|128
1642191190000|2022-01-14 20:13:10|15540.7|15539.7|15541.8|15540.8|15545.1|15544.1|15540.7|15539.7|112
1642191200000|2022-01-14 20:13:20|15542|15541|15543.8|15542.8|15546.5|15545.5|15542|15541|129
1642191210000|2022-01-14 20:13:30|15544|15543|15544.1|15543.1|15546.3|15545.3|15543.7|15542.7|133
1642191220000|2022-01-14 20:13:40|15544|15543|15540.3|15539.3|15545.7|15544.7|15539.6|15538.6|152
1642191230000|2022-01-14 20:13:50|15540.2|15539.2|15539.7|15538.7|15542.3|15541.3|15538.8|15537.8|67
1642191240000|2022-01-14 20:14:00|15539.6|15538.6|15541.8|15540.8|15545.3|15544.3|15538.3|15537.3|148
1642191250000|2022-01-14 20:14:10|15542|15541|15544.7|15543.7|15545.6|15544.6|15541|15540|74
1642191260000|2022-01-14 20:14:20|15545|15544|15543.7|15542.7|15545.8|15544.8|15543.1|15542.1|54
1642191270000|2022-01-14 20:14:30|15543.6|15542.6|15547|15546|15547.7|15546.7|15543.6|15542.6|110
1642191280000|2022-01-14 20:14:40|15547.1|15546.1|15540.7|15539.7|15547.5|15546.5|15539.1|15538.1|263
1642191290000|2022-01-14 20:14:50|15540.3|15539.3|15540.5|15539.5|15541.1|15540.1|15538.6|15537.6|81
1642191300000|2022-01-14 20:15:00|15540.6|15539.6|15538.1|15537.1|15541.6|15540.6|15535.3|15534.3|200
1642191310000|2022-01-14 20:15:10|15537.8|15536.8|15539.8|15538.8|15541.2|15540.2|15536.1|15535.1|111
1642191320000|2022-01-14 20:15:20|15539.7|15538.7|15536.3|15535.3|15540.8|15539.8|15533.8|15532.8|195
1642191330000|2022-01-14 20:15:30|15536.1|15535.1|15533.8|15532.8|15536.8|15535.8|15531.2|15530.2|207
1642191340000|2022-01-14 20:15:40|15533.6|15532.6|15540.2|15539.2|15540.2|15539.2|15532.7|15531.7|120
1642191350000|2022-01-14 20:15:50|15540.1|15539.1|15540.6|15539.6|15542.5|15541.5|15539.2|15538.2|133
1642191360000|2022-01-14 20:16:00|15540.7|15539.7|15536.7|15535.7|15542.1|15541.1|15536.6|15535.6|134
1642191370000|2022-01-14 20:16:10|15536.8|15535.8|15539.1|15538.1|15541.3|15540.3|15536.5|15535.5|110
1642191380000|2022-01-14 20:16:20|15538.3|15537.3|15533.3|15532.3|15538.3|15537.3|15531.5|15530.5|168
1642191390000|2022-01-14 20:16:30|15533.5|15532.5|15538.8|15537.8|15539.7|15538.7|15531.6|15530.6|136
1642191400000|2022-01-14 20:16:40|15539|15538|15547.8|15546.8|15549.6|15548.6|15536.5|15535.5|255
1642191410000|2022-01-14 20:16:50|15547.6|15546.6|15559.3|15558.3|15560.5|15559.5|15547.6|15546.6|455
1642191420000|2022-01-14 20:17:00|15559.6|15558.6|15565.1|15564.1|15566.8|15565.8|15555.7|15554.7|839
1642191430000|2022-01-14 20:17:10|15565.2|15564.2|15564.6|15563.6|15566.2|15565.2|15562.1|15561.1|361
1642191440000|2022-01-14 20:17:20|15564.8|15563.8|15563.6|15562.6|15565.6|15564.6|15563.1|15562.1|137
1642191450000|2022-01-14 20:17:30|15563.3|15562.3|15559.8|15558.8|15566.2|15565.2|15558.8|15557.8|154
1642191460000|2022-01-14 20:17:40|15559.6|15558.6|15561.7|15560.7|15563.3|15562.3|15559.3|15558.3|119
1642191470000|2022-01-14 20:17:50|15561.8|15560.8|15563.5|15562.5|15566.1|15565.1|15561.7|15560.7|183
1642191480000|2022-01-14 20:18:00|15563.7|15562.7|15570.2|15569.2|15571.3|15570.3|15563.6|15562.6|380
1642191490000|2022-01-14 20:18:10|15570|15569|15570.6|15569.6|15572.2|15571.2|15568.6|15567.6|253
1642191500000|2022-01-14 20:18:20|15570.3|15569.3|15570.5|15569.5|15571.7|15570.7|15567.8|15566.8|237
1642191510000|2022-01-14 20:18:30|15570.8|15569.8|15572.5|15571.5|15574.3|15573.3|15570|15569|196
1642191520000|2022-01-14 20:18:40|15572.3|15571.3|15583.6|15582.6|15585.8|15584.8|15571.6|15570.6|476
1642191530000|2022-01-14 20:18:50|15583.3|15582.3|15581.6|15580.6|15583.3|15582.3|15580|15579|233
1642191540000|2022-01-14 20:19:00|15582|15581|15578.6|15577.6|15582.6|15581.6|15578.6|15577.6|244
1642191550000|2022-01-14 20:19:10|15577.8|15576.8|15577.2|15576.2|15580.1|15579.1|15576.3|15575.3|177
1642191560000|2022-01-14 20:19:20|15577.3|15576.3|15576.5|15575.5|15577.6|15576.6|15574.3|15573.3|127
1642191570000|2022-01-14 20:19:30|15576.6|15575.6|15577.8|15576.8|15578|15577|15575.6|15574.6|105
1642191580000|2022-01-14 20:19:40|15577.7|15576.7|15576.5|15575.5|15579.1|15578.1|15576.2|15575.2|126
1642191590000|2022-01-14 20:19:50|15576.1|15575.1|15574.5|15573.5|15577.8|15576.8|15574.3|15573.3|118
1642191600000|2022-01-14 20:20:00|15573.9|15572.9|15577|15576|15578.5|15577.5|15573.9|15572.9|168
1642191610000|2022-01-14 20:20:10|15577.2|15576.2|15574.2|15573.2|15577.2|15576.2|15570.9|15569.9|222
1642191620000|2022-01-14 20:20:20|15574.4|15573.4|15575.1|15574.1|15576.5|15575.5|15573|15572|108
1642191630000|2022-01-14 20:20:30|15575|15574|15581.2|15580.2|15582.4|15581.4|15574.7|15573.7|311
1642191640000|2022-01-14 20:20:40|15581.1|15580.1|15579|15578|15581.6|15580.6|15577.2|15576.2|213
1642191650000|2022-01-14 20:20:50|15579.4|15578.4|15583.7|15582.7|15586.5|15585.5|15578.6|15577.6|278
1642191660000|2022-01-14 20:21:00|15583.9|15582.9|15586.4|15585.4|15586.5|15585.5|15583.5|15582.5|114
1642191670000|2022-01-14 20:21:10|15586.2|15585.2|15584.1|15583.1|15589.1|15588.1|15583.1|15582.1|285
1642191680000|2022-01-14 20:21:20|15584.2|15583.2|15585.4|15584.4|15588.1|15587.1|15584.1|15583.1|221
1642191690000|2022-01-14 20:21:30|15585.5|15584.5|15585.9|15584.9|15587.5|15586.5|15585.5|15584.5|116
1642191700000|2022-01-14 20:21:40|15585.7|15584.7|15586.5|15585.5|15590.6|15589.6|15585.2|15584.2|445
1642191710000|2022-01-14 20:21:50|15586.6|15585.6|15584.6|15583.6|15586.7|15585.7|15584.5|15583.5|125
1642191720000|2022-01-14 20:22:00|15584.7|15583.7|15588.7|15587.7|15590.5|15589.5|15583.6|15582.6|214
1642191730000|2022-01-14 20:22:10|15588.6|15587.6|15584|15583|15589.5|15588.5|15583.2|15582.2|135
1642191740000|2022-01-14 20:22:20|15584.1|15583.1|15585|15584|15585|15584|15582.4|15581.4|226
1642191750000|2022-01-14 20:22:30|15584.9|15583.9|15584.2|15583.2|15585.9|15584.9|15583.7|15582.7|133
1642191760000|2022-01-14 20:22:40|15584.7|15583.7|15589.6|15588.6|15590|15589|15584.5|15583.5|119
1642191770000|2022-01-14 20:22:50|15589.5|15588.5|15590.2|15589.2|15590.5|15589.5|15586.4|15585.4|71
1642191780000|2022-01-14 20:23:00|15590.4|15589.4|15587.6|15586.6|15590.5|15589.5|15584.7|15583.7|158
1642191790000|2022-01-14 20:23:10|15587.7|15586.7|15586.1|15585.1|15588.5|15587.5|15585.4|15584.4|62
1642191800000|2022-01-14 20:23:20|15586.2|15585.2|15586|15585|15586.9|15585.9|15584.2|15583.2|91
1642191810000|2022-01-14 20:23:30|15586.1|15585.1|15586.7|15585.7|15587.6|15586.6|15584.2|15583.2|96
1642191820000|2022-01-14 20:23:40|15586.6|15585.6|15587|15586|15589|15588|15586.5|15585.5|63
1642191830000|2022-01-14 20:23:50|15587.1|15586.1|15586.9|15585.9|15587.2|15586.2|15584.7|15583.7|93
1642191840000|2022-01-14 20:24:00|15587|15586|15587|15586|15588.7|15587.7|15586.1|15585.1|131
1642191850000|2022-01-14 20:24:10|15587.1|15586.1|15588.2|15587.2|15589.5|15588.5|15586.6|15585.6|105
1642191860000|2022-01-14 20:24:20|15588|15587|15592.6|15591.6|15595|15594|15587.7|15586.7|355
1642191870000|2022-01-14 20:24:30|15592.4|15591.4|15593.1|15592.1|15594.2|15593.2|15592|15591|95
1642191880000|2022-01-14 20:24:40|15593.2|15592.2|15594.7|15593.7|15596|15595|15592.6|15591.6|175
1642191890000|2022-01-14 20:24:50|15594.6|15593.6|15591.5|15590.5|15595.2|15594.2|15591.2|15590.2|190
1642191900000|2022-01-14 20:25:00|15591.4|15590.4|15587.5|15586.5|15591.7|15590.7|15584.2|15583.2|459
1642191910000|2022-01-14 20:25:10|15587.4|15586.4|15585.2|15584.2|15588.9|15587.9|15584.1|15583.1|170
1642191920000|2022-01-14 20:25:20|15585.9|15584.9|15585.7|15584.7|15587.5|15586.5|15584.7|15583.7|137
1642191930000|2022-01-14 20:25:30|15586|15585|15585.6|15584.6|15586|15585|15583.2|15582.2|124
1642191940000|2022-01-14 20:25:40|15585.7|15584.7|15583.7|15582.7|15585.7|15584.7|15583.7|15582.7|55
1642191950000|2022-01-14 20:25:50|15583.5|15582.5|15589.6|15588.6|15590.6|15589.6|15582|15581|184
1642191960000|2022-01-14 20:26:00|15589.7|15588.7|15591|15590|15592.7|15591.7|15589|15588|163
1642191970000|2022-01-14 20:26:10|15590.5|15589.5|15588.7|15587.7|15591.2|15590.2|15588|15587|83
1642191980000|2022-01-14 20:26:20|15588.6|15587.6|15591|15590|15592|15591|15588.5|15587.5|88
1642191990000|2022-01-14 20:26:30|15590|15589|15589|15588|15591.2|15590.2|15588.2|15587.2|61
1642192000000|2022-01-14 20:26:40|15588.9|15587.9|15594.4|15593.4|15594.4|15593.4|15588.5|15587.5|133
1642192010000|2022-01-14 20:26:50|15594|15593|15590.7|15589.7|15594.2|15593.2|15590.5|15589.5|101
1642192020000|2022-01-14 20:27:00|15590.5|15589.5|15586.4|15585.4|15590.7|15589.7|15584.7|15583.7|185
1642192030000|2022-01-14 20:27:10|15586.2|15585.2|15584.2|15583.2|15588.5|15587.5|15584|15583|107
1642192040000|2022-01-14 20:27:20|15584|15583|15585.5|15584.5|15587.1|15586.1|15584|15583|55
1642192050000|2022-01-14 20:27:30|15585.7|15584.7|15586.2|15585.2|15586.7|15585.7|15582|15581|178
1642192060000|2022-01-14 20:27:40|15587.5|15586.5|15588.2|15587.2|15589.5|15588.5|15587.1|15586.1|111
1642192070000|2022-01-14 20:27:50|15588|15587|15589.7|15588.7|15590.7|15589.7|15587.9|15586.9|85
1642192080000|2022-01-14 20:28:00|15589.9|15588.9|15586.5|15585.5|15590|15589|15586.1|15585.1|114
1642192090000|2022-01-14 20:28:10|15586.4|15585.4|15586.5|15585.5|15589.6|15588.6|15585.6|15584.6|95
1642192100000|2022-01-14 20:28:20|15586.4|15585.4|15584|15583|15586.4|15585.4|15582.7|15581.7|141
1642192110000|2022-01-14 20:28:30|15584.1|15583.1|15581|15580|15585.2|15584.2|15580.7|15579.7|112
1642192120000|2022-01-14 20:28:40|15581.1|15580.1|15577.2|15576.2|15581.1|15580.1|15576.4|15575.4|305
1642192130000|2022-01-14 20:28:50|15577.1|15576.1|15573|15572|15577.2|15576.2|15573|15572|174
1642192140000|2022-01-14 20:29:00|15572.7|15571.7|15577|15576|15578.4|15577.4|15572|15571|264
1642192150000|2022-01-14 20:29:10|15577.5|15576.5|15576.6|15575.6|15578.4|15577.4|15574.4|15573.4|163
1642192160000|2022-01-14 20:29:20|15576.5|15575.5|15573.7|15572.7|15577|15576|15571.5|15570.5|178
1642192170000|2022-01-14 20:29:30|15573.5|15572.5|15574|15573|15577.7|15576.7|15573|15572|149
1642192180000|2022-01-14 20:29:40|15573.5|15572.5|15573.9|15572.9|15574.7|15573.7|15573|15572|47
1642192190000|2022-01-14 20:29:50|15573.7|15572.7|15573|15572|15574.2|15573.2|15570.7|15569.7|122
1642192200000|2022-01-14 20:30:00|15573.4|15572.4|15575.2|15574.2|15578.6|15577.6|15572.7|15571.7|234
1642192210000|2022-01-14 20:30:10|15575|15574|15577.7|15576.7|15580.6|15579.6|15574.2|15573.2|199
1642192220000|2022-01-14 20:30:20|15578.2|15577.2|15580|15579|15582.5|15581.5|15577|15576|168
1642192230000|2022-01-14 20:30:30|15580.1|15579.1|15586.7|15585.7|15587.2|15586.2|15579.7|15578.7|297
1642192240000|2022-01-14 20:30:40|15586.5|15585.5|15590.5|15589.5|15591.7|15590.7|15585.7|15584.7|260
1642192250000|2022-01-14 20:30:50|15591.1|15590.1|15587.2|15586.2|15591.2|15590.2|15587.1|15586.1|149
1642192260000|2022-01-14 20:31:00|15587|15586|15589.2|15588.2|15592|15591|15585.9|15584.9|151
1642192270000|2022-01-14 20:31:10|15588.2|15587.2|15589.2|15588.2|15590|15589|15584.7|15583.7|229
1642192280000|2022-01-14 20:31:20|15589.1|15588.1|15587.7|15586.7|15589.4|15588.4|15585.7|15584.7|177
1642192290000|2022-01-14 20:31:30|15588|15587|15588.1|15587.1|15590.2|15589.2|15587.5|15586.5|91
1642192300000|2022-01-14 20:31:40|15588.2|15587.2|15593|15592|15594.5|15593.5|15588.1|15587.1|198
1642192310000|2022-01-14 20:31:50|15593.1|15592.1|15593|15592|15593.5|15592.5|15589|15588|150
1642192320000|2022-01-14 20:32:00|15593.5|15592.5|15598.4|15597.4|15599|15598|15593.4|15592.4|368
1642192330000|2022-01-14 20:32:10|15598.5|15597.5|15591.2|15590.2|15598.7|15597.7|15590.4|15589.4|236
1642192340000|2022-01-14 20:32:20|15591.4|15590.4|15600|15599|15600.2|15599.2|15591.4|15590.4|312
1642192350000|2022-01-14 20:32:30|15600.5|15599.5|15594.2|15593.2|15600.7|15599.7|15594.2|15593.2|166
1642192360000|2022-01-14 20:32:40|15594.1|15593.1|15592.5|15591.5|15595.2|15594.2|15590.9|15589.9|262
1642192370000|2022-01-14 20:32:50|15593.1|15592.1|15593.2|15592.2|15595.2|15594.2|15591.6|15590.6|135
1642192380000|2022-01-14 20:33:00|15594.2|15593.2|15603.4|15602.4|15604.5|15603.5|15593.1|15592.1|334
1642192390000|2022-01-14 20:33:10|15603.2|15602.2|15600.5|15599.5|15604.1|15603.1|15598.5|15597.5|186
1642192400000|2022-01-14 20:33:20|15600.4|15599.4|15600.5|15599.5|15603.7|15602.7|15598.6|15597.6|226
1642192410000|2022-01-14 20:33:30|15600.4|15599.4|15600.1|15599.1|15601|15600|15597.9|15596.9|148
1642192420000|2022-01-14 20:33:40|15600|15599|15598.1|15597.1|15601.9|15600.9|15592.7|15591.7|772
1642192430000|2022-01-14 20:33:50|15598|15597|15598.2|15597.2|15598.7|15597.7|15596.1|15595.1|197
1642192440000|2022-01-14 20:34:00|15598|15597|15596.1|15595.1|15599.9|15598.9|15594.5|15593.5|261
1642192450000|2022-01-14 20:34:10|15596|15595|15598.5|15597.5|15600.2|15599.2|15594.5|15593.5|179
1642192460000|2022-01-14 20:34:20|15598.4|15597.4|15599.2|15598.2|15600.2|15599.2|15596.5|15595.5|91
1642192470000|2022-01-14 20:34:30|15598.9|15597.9|15597.2|15596.2|15600|15599|15596.2|15595.2|113
1642192480000|2022-01-14 20:34:40|15597.4|15596.4|15601.9|15600.9|15604.2|15603.2|15597.2|15596.2|175
1642192490000|2022-01-14 20:34:50|15601.7|15600.7|15601.1|15600.1|15602.7|15601.7|15599.7|15598.7|132
1642192500000|2022-01-14 20:35:00|15601.2|15600.2|15599.2|15598.2|15602.2|15601.2|15598.2|15597.2|191
1642192510000|2022-01-14 20:35:10|15599.4|15598.4|15596.5|15595.5|15600|15599|15596.5|15595.5|207
1642192520000|2022-01-14 20:35:20|15596.7|15595.7|15595.4|15594.4|15596.7|15595.7|15595.1|15594.1|94
1642192530000|2022-01-14 20:35:30|15595.2|15594.2|15592.2|15591.2|15595.2|15594.2|15590.6|15589.6|267
1642192540000|2022-01-14 20:35:40|15592|15591|15596.7|15595.7|15597.4|15596.4|15591.2|15590.2|115
1642192550000|2022-01-14 20:35:50|15596.1|15595.1|15597.1|15596.1|15597.1|15596.1|15592.9|15591.9|105
1642192560000|2022-01-14 20:36:00|15597|15596|15599|15598|15602.5|15601.5|15596.4|15595.4|220
1642192570000|2022-01-14 20:36:10|15599.2|15598.2|15598.2|15597.2|15600|15599|15596.1|15595.1|109
1642192580000|2022-01-14 20:36:20|15598.1|15597.1|15597|15596|15598.2|15597.2|15594.9|15593.9|72
1642192590000|2022-01-14 20:36:30|15596.6|15595.6|15596.2|15595.2|15598.1|15597.1|15595.7|15594.7|48
1642192600000|2022-01-14 20:36:40|15597.1|15596.1|15597.2|15596.2|15600.5|15599.5|15596.5|15595.5|181
1642192610000|2022-01-14 20:36:50|15597|15596|15598.2|15597.2|15599|15598|15595.2|15594.2|247
1642192620000|2022-01-14 20:37:00|15598.4|15597.4|15599.5|15598.5|15600.7|15599.7|15596.5|15595.5|99
1642192630000|2022-01-14 20:37:10|15599.4|15598.4|15599|15598|15599.5|15598.5|15594.4|15593.4|153
1642192640000|2022-01-14 20:37:20|15598.9|15597.9|15600.2|15599.2|15601.9|15600.9|15598.5|15597.5|163
1642192650000|2022-01-14 20:37:30|15600|15599|15598.7|15597.7|15602.2|15601.2|15598.7|15597.7|105
1642192660000|2022-01-14 20:37:40|15599.2|15598.2|15595.9|15594.9|15599.2|15598.2|15595.2|15594.2|165
1642192670000|2022-01-14 20:37:50|15595.6|15594.6|15600|15599|15600.5|15599.5|15595.2|15594.2|72
1642192680000|2022-01-14 20:38:00|15602.4|15601.4|15599.5|15598.5|15604.7|15603.7|15599.5|15598.5|312
1642192690000|2022-01-14 20:38:10|15599.4|15598.4|15606.7|15605.7|15608|15607|15599.2|15598.2|315
1642192700000|2022-01-14 20:38:20|15606.9|15605.9|15604.5|15603.5|15608.1|15607.1|15604|15603|350
1642192710000|2022-01-14 20:38:30|15603.7|15602.7|15604|15603|15604.5|15603.5|15602.5|15601.5|164
1642192720000|2022-01-14 20:38:40|15604.1|15603.1|15604|15603|15607|15606|15603.7|15602.7|114
1642192730000|2022-01-14 20:38:50|15604.2|15603.2|15603.2|15602.2|15604.2|15603.2|15601.7|15600.7|80
1642192740000|2022-01-14 20:39:00|15603.4|15602.4|15605.7|15604.7|15608.7|15607.7|15603|15602|180
1642192750000|2022-01-14 20:39:10|15605.6|15604.6|15613|15612|15613|15612|15605.6|15604.6|603
1642192760000|2022-01-14 20:39:20|15613.2|15612.2|15608.2|15607.2|15614|15613|15607.7|15606.7|271
1642192770000|2022-01-14 20:39:30|15608.5|15607.5|15609.5|15608.5|15611|15610|15607.7|15606.7|109
1642192780000|2022-01-14 20:39:40|15609.6|15608.6|15603.5|15602.5|15610.5|15609.5|15602.7|15601.7|228
1642192790000|2022-01-14 20:39:50|15603.2|15602.2|15598.1|15597.1|15603.2|15602.2|15598|15597|344
1642192800000|2022-01-14 20:40:00|15598.2|15597.2|15593.2|15592.2|15599|15598|15593|15592|282
1642192810000|2022-01-14 20:40:10|15592|15591|15590.7|15589.7|15593.1|15592.1|15588|15587|287
1642192820000|2022-01-14 20:40:20|15591|15590|15590.5|15589.5|15591.7|15590.7|15587.6|15586.6|249
1642192830000|2022-01-14 20:40:30|15590.6|15589.6|15590.7|15589.7|15591.6|15590.6|15589.6|15588.6|92
1642192840000|2022-01-14 20:40:40|15590.9|15589.9|15589.9|15588.9|15591|15590|15585.6|15584.6|232
1642192850000|2022-01-14 20:40:50|15589.7|15588.7|15596.4|15595.4|15597.9|15596.9|15589.2|15588.2|310
1642192860000|2022-01-14 20:41:00|15596.2|15595.2|15595.1|15594.1|15600.7|15599.7|15595|15594|212
1642192870000|2022-01-14 20:41:10|15595|15594|15597.4|15596.4|15597.4|15596.4|15591.9|15590.9|219
1642192880000|2022-01-14 20:41:20|15597.2|15596.2|15600.7|15599.7|15605.2|15604.2|15596.1|15595.1|256
1642192890000|2022-01-14 20:41:30|15600|15599|15608.4|15607.4|15609|15608|15599.2|15598.2|328
1642192900000|2022-01-14 20:41:40|15608.1|15607.1|15605.7|15604.7|15610.2|15609.2|15603|15602|211
1642192910000|2022-01-14 20:41:50|15605.9|15604.9|15603|15602|15606.5|15605.5|15601.4|15600.4|142
1642192920000|2022-01-14 20:42:00|15603.1|15602.1|15596.2|15595.2|15603.5|15602.5|15595.7|15594.7|168
1642192930000|2022-01-14 20:42:10|15596.1|15595.1|15597.5|15596.5|15603.2|15602.2|15596.1|15595.1|180
1642192940000|2022-01-14 20:42:20|15597.9|15596.9|15593.9|15592.9|15597.9|15596.9|15592.2|15591.2|150
1642192950000|2022-01-14 20:42:30|15593.7|15592.7|15599.2|15598.2|15599.7|15598.7|15592.7|15591.7|361
1642192960000|2022-01-14 20:42:40|15599.4|15598.4|15603.5|15602.5|15605.5|15604.5|15599.2|15598.2|208
1642192970000|2022-01-14 20:42:50|15603.6|15602.6|15600.6|15599.6|15604.4|15603.4|15600.6|15599.6|176
1642192980000|2022-01-14 20:43:00|15600.5|15599.5|15598.4|15597.4|15601|15600|15595.6|15594.6|255
1642192990000|2022-01-14 20:43:10|15598.5|15597.5|15596.4|15595.4|15599.6|15598.6|15595.2|15594.2|177
1642193000000|2022-01-14 20:43:20|15596.2|15595.2|15595|15594|15597.2|15596.2|15593.2|15592.2|184
1642193010000|2022-01-14 20:43:30|15594.9|15593.9|15599.4|15598.4|15602.4|15601.4|15594.9|15593.9|257
1642193020000|2022-01-14 20:43:40|15599.2|15598.2|15599|15598|15601.2|15600.2|15597.7|15596.7|241
1642193030000|2022-01-14 20:43:50|15598.9|15597.9|15601|15600|15604.5|15603.5|15598|15597|254
1642193040000|2022-01-14 20:44:00|15600.9|15599.9|15603.6|15602.6|15605.7|15604.7|15600.5|15599.5|253
1642193050000|2022-01-14 20:44:10|15603.4|15602.4|15602.7|15601.7|15603.9|15602.9|15600.5|15599.5|138
1642193060000|2022-01-14 20:44:20|15602.6|15601.6|15604.2|15603.2|15608.7|15607.7|15602.2|15601.2|235
1642193070000|2022-01-14 20:44:30|15604.5|15603.5|15604.2|15603.2|15605|15604|15602.5|15601.5|177
1642193080000|2022-01-14 20:44:40|15604.7|15603.7|15606.5|15605.5|15607.4|15606.4|15603.9|15602.9|130
1642193090000|2022-01-14 20:44:50|15606.4|15605.4|15606.5|15605.5|15608|15607|15604.5|15603.5|191
1642193100000|2022-01-14 20:45:00|15607.7|15606.7|15605.5|15604.5|15609.5|15608.5|15602.2|15601.2|374
1642193110000|2022-01-14 20:45:10|15607.2|15606.2|15612.4|15611.4|15616.9|15615.9|15607.2|15606.2|640
1642193120000|2022-01-14 20:45:20|15612.2|15611.2|15614|15613|15614.2|15613.2|15610.2|15609.2|188
1642193130000|2022-01-14 20:45:30|15614.2|15613.2|15612.7|15611.7|15614.5|15613.5|15611.5|15610.5|187
1642193140000|2022-01-14 20:45:40|15612.6|15611.6|15612.6|15611.6|15612.9|15611.9|15610.9|15609.9|197
1642193150000|2022-01-14 20:45:50|15612.7|15611.7|15612|15611|15616.5|15615.5|15611.4|15610.4|209
1642193160000|2022-01-14 20:46:00|15611.6|15610.6|15600.6|15599.6|15611.6|15610.6|15599.7|15598.7|453
1642193170000|2022-01-14 20:46:10|15600.4|15599.4|15598.7|15597.7|15600.4|15599.4|15595.7|15594.7|195
1642193180000|2022-01-14 20:46:20|15598.1|15597.1|15594.7|15593.7|15598.5|15597.5|15593.7|15592.7|236
1642193190000|2022-01-14 20:46:30|15594.9|15593.9|15588.1|15587.1|15597.9|15596.9|15587.4|15586.4|348
1642193200000|2022-01-14 20:46:40|15588|15587|15586.2|15585.2|15588.7|15587.7|15582.6|15581.6|425
1642193210000|2022-01-14 20:46:50|15586.1|15585.1|15580.5|15579.5|15587|15586|15580.2|15579.2|329
1642193220000|2022-01-14 20:47:00|15580.4|15579.4|15579.5|15578.5|15585|15584|15577.9|15576.9|347
1642193230000|2022-01-14 20:47:10|15579|15578|15583.5|15582.5|15583.9|15582.9|15578.7|15577.7|255
1642193240000|2022-01-14 20:47:20|15583.4|15582.4|15581.5|15580.5|15583.7|15582.7|15578.9|15577.9|112
1642193250000|2022-01-14 20:47:30|15581.6|15580.6|15580|15579|15581.6|15580.6|15578|15577|197
1642193260000|2022-01-14 20:47:40|15580.4|15579.4|15580.2|15579.2|15581.5|15580.5|15576|15575|262
1642193270000|2022-01-14 20:47:50|15580.6|15579.6|15581.2|15580.2|15584.9|15583.9|15579|15578|236
1642193280000|2022-01-14 20:48:00|15581.5|15580.5|15587.2|15586.2|15587.2|15586.2|15580|15579|212
1642193290000|2022-01-14 20:48:10|15588|15587|15592.2|15591.2|15593.1|15592.1|15586.7|15585.7|304
1642193300000|2022-01-14 20:48:20|15591.9|15590.9|15591|15590|15592.4|15591.4|15587.1|15586.1|151
1642193310000|2022-01-14 20:48:30|15590.2|15589.2|15589.5|15588.5|15592.1|15591.1|15588.9|15587.9|122
1642193320000|2022-01-14 20:48:40|15588.5|15587.5|15590.2|15589.2|15592.4|15591.4|15588.2|15587.2|122
1642193330000|2022-01-14 20:48:50|15590.6|15589.6|15589.4|15588.4|15592|15591|15588|15587|98
1642193340000|2022-01-14 20:49:00|15589.5|15588.5|15593.2|15592.2|15595|15594|15589.2|15588.2|282
1642193350000|2022-01-14 20:49:10|15593.5|15592.5|15583.5|15582.5|15594.7|15593.7|15583.2|15582.2|332
1642193360000|2022-01-14 20:49:20|15583.4|15582.4|15589.1|15588.1|15590.2|15589.2|15582.6|15581.6|147
1642193370000|2022-01-14 20:49:30|15589|15588|15590.1|15589.1|15590.1|15589.1|15585.6|15584.6|130
1642193380000|2022-01-14 20:49:40|15591.1|15590.1|15588.5|15587.5|15595.2|15594.2|15588.5|15587.5|189
1642193390000|2022-01-14 20:49:50|15588.6|15587.6|15588.5|15587.5|15590.2|15589.2|15586.5|15585.5|164
1642193400000|2022-01-14 20:50:00|15588.4|15587.4|15611.1|15610.1|15617|15616|15588.4|15587.4|1377
1642193410000|2022-01-14 20:50:10|15611.2|15610.2|15611.1|15610.1|15612.4|15611.4|15603.1|15602.1|521
1642193420000|2022-01-14 20:50:20|15611.6|15610.6|15607.2|15606.2|15611.6|15610.6|15603.6|15602.6|341
1642193430000|2022-01-14 20:50:30|15606.4|15605.4|15604.4|15603.4|15608.7|15607.7|15601.7|15600.7|333
1642193440000|2022-01-14 20:50:40|15604|15603|15604.9|15603.9|15606|15605|15600.6|15599.6|298
1642193450000|2022-01-14 20:50:50|15604.5|15603.5|15605.7|15604.7|15608.2|15607.2|15603.7|15602.7|185
1642193460000|2022-01-14 20:51:00|15605.5|15604.5|15605.1|15604.1|15606.6|15605.6|15601.9|15600.9|346
1642193470000|2022-01-14 20:51:10|15605.2|15604.2|15609.7|15608.7|15610.5|15609.5|15604.7|15603.7|232
1642193480000|2022-01-14 20:51:20|15609.5|15608.5|15605.2|15604.2|15610.5|15609.5|15604.5|15603.5|382
1642193490000|2022-01-14 20:51:30|15605.7|15604.7|15599.7|15598.7|15607.9|15606.9|15596.7|15595.7|403
1642193500000|2022-01-14 20:51:40|15598.2|15597.2|15593.2|15592.2|15598.2|15597.2|15587|15586|714
1642193510000|2022-01-14 20:51:50|15593.5|15592.5|15590.2|15589.2|15594.2|15593.2|15590.2|15589.2|233
1642193520000|2022-01-14 20:52:00|15590.1|15589.1|15593.5|15592.5|15594.9|15593.9|15587.6|15586.6|251
1642193530000|2022-01-14 20:52:10|15594.4|15593.4|15596.2|15595.2|15598.7|15597.7|15593.5|15592.5|286
1642193540000|2022-01-14 20:52:20|15595.9|15594.9|15597.7|15596.7|15598.1|15597.1|15594.2|15593.2|191
1642193550000|2022-01-14 20:52:30|15598.1|15597.1|15594|15593|15598.4|15597.4|15593.5|15592.5|206
1642193560000|2022-01-14 20:52:40|15593.7|15592.7|15597|15596|15599.4|15598.4|15592.5|15591.5|212
1642193570000|2022-01-14 20:52:50|15597.2|15596.2|15596.9|15595.9|15599.1|15598.1|15592.5|15591.5|278
1642193580000|2022-01-14 20:53:00|15596.7|15595.7|15599|15598|15599.9|15598.9|15596.7|15595.7|196
1642193590000|2022-01-14 20:53:10|15599.2|15598.2|15599.9|15598.9|15600.4|15599.4|15598.4|15597.4|134
1642193600000|2022-01-14 20:53:20|15600.1|15599.1|15601.5|15600.5|15603|15602|15598.5|15597.5|224
1642193610000|2022-01-14 20:53:30|15601.7|15600.7|15601.2|15600.2|15604.2|15603.2|15600.7|15599.7|257
1642193620000|2022-01-14 20:53:40|15601|15600|15602.4|15601.4|15604.5|15603.5|15601|15600|251
1642193630000|2022-01-14 20:53:50|15602.7|15601.7|15605.7|15604.7|15607.5|15606.5|15602.7|15601.7|289
1642193640000|2022-01-14 20:54:00|15605.1|15604.1|15600.9|15599.9|15605.5|15604.5|15600.2|15599.2|212
1642193650000|2022-01-14 20:54:10|15601|15600|15597|15596|15601.2|15600.2|15596.7|15595.7|242
1642193660000|2022-01-14 20:54:20|15597.2|15596.2|15600.6|15599.6|15603.2|15602.2|15595.7|15594.7|185
1642193670000|2022-01-14 20:54:30|15600.5|15599.5|15602.6|15601.6|15606|15605|15600.4|15599.4|221
1642193680000|2022-01-14 20:54:40|15603|15602|15604.7|15603.7|15608.9|15607.9|15602.5|15601.5|530
1642193690000|2022-01-14 20:54:50|15604|15603|15605.9|15604.9|15609.5|15608.5|15603.5|15602.5|560
1642193700000|2022-01-14 20:55:00|15606|15605|15593|15592|15606|15605|15589.7|15588.7|805
1642193710000|2022-01-14 20:55:10|15592.9|15591.9|15598.4|15597.4|15599|15598|15588.4|15587.4|391
1642193720000|2022-01-14 20:55:20|15599.5|15598.5|15599.1|15598.1|15601.1|15600.1|15596.2|15595.2|285
1642193730000|2022-01-14 20:55:30|15599.2|15598.2|15600.4|15599.4|15602.7|15601.7|15598.9|15597.9|272
1642193740000|2022-01-14 20:55:40|15600.2|15599.2|15601|15600|15602.5|15601.5|15596.4|15595.4|250
1642193750000|2022-01-14 20:55:50|15600.7|15599.7|15599.1|15598.1|15603|15602|15598.9|15597.9|163
1642193760000|2022-01-14 20:56:00|15599|15598|15598.2|15597.2|15599.4|15598.4|15593.2|15592.2|369
1642193770000|2022-01-14 20:56:10|15598.5|15597.5|15602.2|15601.2|15603|15602|15598.2|15597.2|241
1642193780000|2022-01-14 20:56:20|15602.1|15601.1|15605|15604|15607.7|15606.7|15602|15601|474
1642193790000|2022-01-14 20:56:30|15604.6|15603.6|15606|15605|15608.2|15607.2|15603.7|15602.7|240
1642193800000|2022-01-14 20:56:40|15605.9|15604.9|15606.6|15605.6|15607.2|15606.2|15605.5|15604.5|198
1642193810000|2022-01-14 20:56:50|15606.7|15605.7|15607.6|15606.6|15608|15607|15605|15604|223
1642193820000|2022-01-14 20:57:00|15607.7|15606.7|15603.7|15602.7|15607.9|15606.9|15603.5|15602.5|272
1642193830000|2022-01-14 20:57:10|15604.5|15603.5|15604.5|15603.5|15608|15607|15603.1|15602.1|344
1642193840000|2022-01-14 20:57:20|15604.6|15603.6|15603.9|15602.9|15604.6|15603.6|15601.7|15600.7|254
1642193850000|2022-01-14 20:57:30|15603.6|15602.6|15601.2|15600.2|15604.1|15603.1|15601.1|15600.1|156
1642193860000|2022-01-14 20:57:40|15600.9|15599.9|15609.9|15608.9|15610.2|15609.2|15600.1|15599.1|404
1642193870000|2022-01-14 20:57:50|15610|15609|15609.2|15608.2|15612.1|15611.1|15609|15608|324
1642193880000|2022-01-14 20:58:00|15609.6|15608.6|15608.9|15607.9|15610.1|15609.1|15605.9|15604.9|305
1642193890000|2022-01-14 20:58:10|15608.7|15607.7|15609.1|15608.1|15611.2|15610.2|15606.7|15605.7|457
1642193900000|2022-01-14 20:58:20|15609.2|15608.2|15610.5|15609.5|15610.5|15609.5|15606.5|15605.5|209
1642193910000|2022-01-14 20:58:30|15611.5|15610.5|15612.6|15611.6|15612.7|15611.7|15610.9|15609.9|281
1642193920000|2022-01-14 20:58:40|15612.5|15611.5|15610.9|15609.9|15613.5|15612.5|15609|15608|325
1642193930000|2022-01-14 20:58:50|15610.6|15609.6|15611.6|15610.6|15613.5|15612.5|15610.6|15609.6|275
1642193940000|2022-01-14 20:59:00|15612|15611|15613|15612|15614.2|15613.2|15610.2|15609.2|547
1642193950000|2022-01-14 20:59:10|15612.6|15611.6|15608.9|15607.9|15612.6|15611.6|15608.1|15607.1|516
1642193960000|2022-01-14 20:59:20|15608.6|15607.6|15609.7|15608.7|15609.7|15608.7|15606.6|15605.6|298
1642193970000|2022-01-14 20:59:30|15610|15609|15612.1|15611.1|15612.4|15611.4|15606.2|15605.2|438
1642193980000|2022-01-14 20:59:40|15612.2|15611.2|15613|15612|15614.9|15613.9|15609.9|15608.9|674
1642193990000|2022-01-14 20:59:50|15612.7|15611.7|15606.4|15605.4|15613.7|15612.7|15599.6|15598.6|2681
1642194000000|2022-01-14 21:00:00|15605.2|15603.2|15599.7|15597.7|15605.2|15603.2|15596|15594|870
1642194010000|2022-01-14 21:00:10|15600|15598|15607.5|15605.5|15608.6|15606.6|15599.2|15597.2|237
1642194020000|2022-01-14 21:00:20|15607.1|15605.1|15605|15603|15607.1|15605.1|15604.2|15602.2|141
1642194030000|2022-01-14 21:00:30|15605.1|15603.1|15604.6|15602.6|15605.9|15603.9|15604.1|15602.1|146
1642194040000|2022-01-14 21:00:40|15604.7|15602.7|15604.6|15602.6|15607|15605|15602.6|15600.6|262
1642194050000|2022-01-14 21:00:50|15604.7|15602.7|15604|15602|15605.1|15603.1|15603.9|15601.9|92
1642194060000|2022-01-14 21:01:00|15604.6|15602.6|15601.6|15599.6|15604.9|15602.9|15598.1|15596.1|253
1642194070000|2022-01-14 21:01:10|15601.5|15599.5|15604.5|15602.5|15605.1|15603.1|15601.5|15599.5|139
1642194080000|2022-01-14 21:01:20|15604.6|15602.6|15605.4|15603.4|15607|15605|15604.5|15602.5|153
1642194090000|2022-01-14 21:01:30|15605.5|15603.5|15607.4|15605.4|15607.4|15605.4|15604.4|15602.4|273
1642194100000|2022-01-14 21:01:40|15607.5|15605.5|15606.9|15604.9|15608.7|15606.7|15606.7|15604.7|147
1642194110000|2022-01-14 21:01:50|15607|15605|15605.2|15603.2|15607|15605|15605.1|15603.1|71
1642194120000|2022-01-14 21:02:00|15605.1|15603.1|15609|15607|15609.1|15607.1|15605|15603|233
1642194130000|2022-01-14 21:02:10|15608.9|15606.9|15606.1|15604.1|15609.9|15607.9|15606.1|15604.1|183
1642194140000|2022-01-14 21:02:20|15605.6|15603.6|15607|15605|15607.2|15605.2|15605.5|15603.5|34
1642194150000|2022-01-14 21:02:30|15607.4|15605.4|15609.6|15607.6|15609.9|15607.9|15607.4|15605.4|101
1642194160000|2022-01-14 21:02:40|15609.4|15607.4|15610.4|15608.4|15610.4|15608.4|15608.4|15606.4|131
1642194170000|2022-01-14 21:02:50|15610|15608|15610.1|15608.1|15610.6|15608.6|15609.9|15607.9|66
1642194180000|2022-01-14 21:03:00|15610.6|15608.6|15611.5|15609.5|15612.4|15610.4|15610.5|15608.5|143
1642194190000|2022-01-14 21:03:10|15611.6|15609.6|15612.4|15610.4|15612.6|15610.6|15611.2|15609.2|95
1642194200000|2022-01-14 21:03:20|15612.5|15610.5|15613.5|15611.5|15613.9|15611.9|15611.9|15609.9|129
1642194210000|2022-01-14 21:03:30|15613.6|15611.6|15615.9|15613.9|15616.9|15614.9|15613.6|15611.6|187
1642194220000|2022-01-14 21:03:40|15616|15614|15615.7|15613.7|15616.1|15614.1|15614.5|15612.5|131
1642194230000|2022-01-14 21:03:50|15615.9|15613.9|15617.1|15615.1|15618.9|15616.9|15615.7|15613.7|160
1642194240000|2022-01-14 21:04:00|15617.6|15615.6|15614.1|15612.1|15617.6|15615.6|15613.7|15611.7|108
1642194250000|2022-01-14 21:04:10|15614.4|15612.4|15614.9|15612.9|15616.7|15614.7|15614.4|15612.4|98
1642194260000|2022-01-14 21:04:20|15614.6|15612.6|15613|15611|15615.1|15613.1|15613|15611|76
1642194270000|2022-01-14 21:04:30|15613.1|15611.1|15615.4|15613.4|15615.6|15613.6|15611.5|15609.5|122
1642194280000|2022-01-14 21:04:40|15615|15613|15613.7|15611.7|15615.9|15613.9|15612.6|15610.6|67
1642194290000|2022-01-14 21:04:50|15613.5|15611.5|15611|15609|15613.5|15611.5|15610.4|15608.4|87
1642194300000|2022-01-14 21:05:00|15610.7|15608.7|15605.6|15603.6|15611.1|15609.1|15605.4|15603.4|181
1642194310000|2022-01-14 21:05:10|15606.7|15604.7|15602.6|15600.6|15607.1|15605.1|15600.6|15598.6|260
1642194320000|2022-01-14 21:05:20|15602.7|15600.7|15602.2|15600.2|15606.5|15604.5|15602|15600|98
1642194330000|2022-01-14 21:05:30|15603|15601|15601.7|15599.7|15603.6|15601.6|15601|15599|122
1642194340000|2022-01-14 21:05:40|15601.6|15599.6|15599.6|15597.6|15601.7|15599.7|15599.4|15597.4|68
1642194350000|2022-01-14 21:05:50|15600.4|15598.4|15600.6|15598.6|15601.5|15599.5|15600.1|15598.1|76
1642194360000|2022-01-14 21:06:00|15601|15599|15601.9|15599.9|15602.1|15600.1|15600.7|15598.7|33
1642194370000|2022-01-14 21:06:10|15601.6|15599.6|15600.9|15598.9|15601.7|15599.7|15600.5|15598.5|45
1642194380000|2022-01-14 21:06:20|15601.1|15599.1|15601.7|15599.7|15602|15600|15600.5|15598.5|32
1642194390000|2022-01-14 21:06:30|15601.4|15599.4|15602|15600|15602.6|15600.6|15601.4|15599.4|38
1642194400000|2022-01-14 21:06:40|15602.2|15600.2|15604.1|15602.1|15604.2|15602.2|15602.2|15600.2|67
1642194410000|2022-01-14 21:06:50|15604.6|15602.6|15606.1|15604.1|15607|15605|15604.6|15602.6|92
1642194420000|2022-01-14 21:07:00|15606.2|15604.2|15603.6|15601.6|15606.7|15604.7|15603.6|15601.6|44
1642194430000|2022-01-14 21:07:10|15603.5|15601.5|15603.7|15601.7|15604.2|15602.2|15603.1|15601.1|80
1642194440000|2022-01-14 21:07:20|15603.6|15601.6|15604.4|15602.4|15604.7|15602.7|15602.5|15600.5|63
1642194450000|2022-01-14 21:07:30|15604.2|15602.2|15603.7|15601.7|15606.2|15604.2|15603.6|15601.6|40
1642194460000|2022-01-14 21:07:40|15603.4|15601.4|15603.4|15601.4|15604.2|15602.2|15602.7|15600.7|34
1642194470000|2022-01-14 21:07:50|15603.5|15601.5|15602.2|15600.2|15604.6|15602.6|15601.4|15599.4|138
1642194480000|2022-01-14 21:08:00|15602.4|15600.4|15601.9|15599.9|15602.6|15600.6|15600.9|15598.9|40
1642194490000|2022-01-14 21:08:10|15602|15600|15603.5|15601.5|15603.9|15601.9|15601.7|15599.7|35
1642194500000|2022-01-14 21:08:20|15603.6|15601.6|15604.6|15602.6|15604.7|15602.7|15603.6|15601.6|27
1642194510000|2022-01-14 21:08:30|15604.5|15602.5|15603.5|15601.5|15604.5|15602.5|15601.9|15599.9|76
1642194520000|2022-01-14 21:08:40|15604.6|15602.6|15605|15603|15605|15603|15603.5|15601.5|25
1642194530000|2022-01-14 21:08:50|15604.9|15602.9|15607.6|15605.6|15607.9|15605.9|15604.2|15602.2|71
1642194540000|2022-01-14 21:09:00|15607.2|15605.2|15607.1|15605.1|15608.4|15606.4|15607|15605|45
1642194550000|2022-01-14 21:09:10|15607|15605|15604.6|15602.6|15607|15605|15604.6|15602.6|45
1642194560000|2022-01-14 21:09:20|15604.4|15602.4|15604.1|15602.1|15605.2|15603.2|15603.2|15601.2|42
1642194570000|2022-01-14 21:09:30|15603.7|15601.7|15602.9|15600.9|15604.5|15602.5|15602.6|15600.6|49
1642194580000|2022-01-14 21:09:40|15603.1|15601.1|15603.5|15601.5|15605.1|15603.1|15603.1|15601.1|34
1642194590000|2022-01-14 21:09:50|15603.4|15601.4|15603.6|15601.6|15603.9|15601.9|15603.4|15601.4|35
1642194600000|2022-01-14 21:10:00|15604.5|15602.5|15604.1|15602.1|15605.2|15603.2|15603.1|15601.1|107
1642194610000|2022-01-14 21:10:10|15605.4|15603.4|15605.6|15603.6|15605.6|15603.6|15604.1|15602.1|36
1642194620000|2022-01-14 21:10:20|15605.9|15603.9|15602.6|15600.6|15605.9|15603.9|15602.6|15600.6|37
1642194630000|2022-01-14 21:10:30|15602.9|15600.9|15603|15601|15604.4|15602.4|15602.6|15600.6|52
1642194640000|2022-01-14 21:10:40|15602.9|15600.9|15603.5|15601.5|15603.5|15601.5|15602.5|15600.5|22
1642194650000|2022-01-14 21:10:50|15603.4|15601.4|15604.4|15602.4|15604.6|15602.6|15603.4|15601.4|25
1642194660000|2022-01-14 21:11:00|15604.9|15602.9|15608.2|15606.2|15608.2|15606.2|15604.7|15602.7|43
1642194670000|2022-01-14 21:11:10|15608.5|15606.5|15607.6|15605.6|15608.5|15606.5|15607.2|15605.2|48
1642194680000|2022-01-14 21:11:20|15608.2|15606.2|15606.9|15604.9|15608.5|15606.5|15606.7|15604.7|44
1642194690000|2022-01-14 21:11:30|15606.7|15604.7|15607.6|15605.6|15608.4|15606.4|15606.7|15604.7|58
1642194700000|2022-01-14 21:11:40|15608|15606|15608|15606|15608.4|15606.4|15607.6|15605.6|28
1642194710000|2022-01-14 21:11:50|15607.9|15605.9|15607.6|15605.6|15608.1|15606.1|15607.4|15605.4|17
1642194720000|2022-01-14 21:12:00|15607.5|15605.5|15608.1|15606.1|15608.2|15606.2|15607.2|15605.2|25
1642194730000|2022-01-14 21:12:10|15608.2|15606.2|15608.4|15606.4|15608.7|15606.7|15608.2|15606.2|21
1642194740000|2022-01-14 21:12:20|15608.5|15606.5|15610.6|15608.6|15610.7|15608.7|15608.4|15606.4|99
1642194750000|2022-01-14 21:12:30|15610.5|15608.5|15612.4|15610.4|15612.6|15610.6|15610.1|15608.1|60
1642194760000|2022-01-14 21:12:40|15612|15610|15612.4|15610.4|15612.5|15610.5|15611.7|15609.7|33
1642194770000|2022-01-14 21:12:50|15611.6|15609.6|15610.1|15608.1|15612.4|15610.4|15610.1|15608.1|30
1642194780000|2022-01-14 21:13:00|15610.2|15608.2|15609|15607|15610.2|15608.2|15608.5|15606.5|35
1642194790000|2022-01-14 21:13:10|15609.1|15607.1|15608|15606|15609.1|15607.1|15608|15606|10
1642194800000|2022-01-14 21:13:20|15608.2|15606.2|15608.7|15606.7|15609|15607|15608|15606|21
1642194810000|2022-01-14 21:13:30|15608.6|15606.6|15612|15610|15612|15610|15608.4|15606.4|29
1642194820000|2022-01-14 21:13:40|15612.1|15610.1|15613.4|15611.4|15613.4|15611.4|15611.9|15609.9|46
1642194830000|2022-01-14 21:13:50|15613.5|15611.5|15612.6|15610.6|15614.2|15612.2|15611.4|15609.4|149
1642194840000|2022-01-14 21:14:00|15612.5|15610.5|15610.7|15608.7|15613|15611|15610.6|15608.6|59
1642194850000|2022-01-14 21:14:10|15610.6|15608.6|15609.1|15607.1|15610.6|15608.6|15608.6|15606.6|30
1642194860000|2022-01-14 21:14:20|15609|15607|15607.6|15605.6|15609|15607|15606.5|15604.5|75
1642194870000|2022-01-14 21:14:30|15607.7|15605.7|15605.7|15603.7|15608.4|15606.4|15605.6|15603.6|92
1642194880000|2022-01-14 21:14:40|15605.6|15603.6|15607|15605|15608|15606|15605.4|15603.4|48
1642194890000|2022-01-14 21:14:50|15606.7|15604.7|15607|15605|15607.5|15605.5|15606.7|15604.7|24
1642194900000|2022-01-14 21:15:00|15606.9|15604.9|15608.5|15606.5|15609|15607|15605.7|15603.7|43
1642194910000|2022-01-14 21:15:10|15608|15606|15607.7|15605.7|15608.5|15606.5|15607.7|15605.7|9
1642194920000|2022-01-14 21:15:20|15608|15606|15607.6|15605.6|15608|15606|15607.6|15605.6|4
1642194930000|2022-01-14 21:15:30|15607.7|15605.7|15609|15607|15609.2|15607.2|15607.7|15605.7|16
1642194940000|2022-01-14 21:15:40|15609.1|15607.1|15609.2|15607.2|15609.6|15607.6|15609.1|15607.1|6
1642194950000|2022-01-14 21:15:50|15609.1|15607.1|15608.6|15606.6|15609.9|15607.9|15608.6|15606.6|27
1642194960000|2022-01-14 21:16:00|15608.7|15606.7|15608.7|15606.7|15608.9|15606.9|15608.7|15606.7|6
1642194970000|2022-01-14 21:16:10|15608.5|15606.5|15607.7|15605.7|15608.5|15606.5|15607.7|15605.7|11
1642194980000|2022-01-14 21:16:20|||||||||1
1642194990000|2022-01-14 21:16:30|15608.4|15606.4|15608.1|15606.1|15609.4|15607.4|15608.1|15606.1|30
1642195000000|2022-01-14 21:16:40|15608.5|15606.5|15608.6|15606.6|15609|15607|15608.5|15606.5|25
1642195010000|2022-01-14 21:16:50|15608.9|15606.9|15611.1|15609.1|15612.2|15610.2|15608.9|15606.9|36
1642195020000|2022-01-14 21:17:00|15611.5|15609.5|15611.7|15609.7|15612|15610|15611.5|15609.5|6
1642195030000|2022-01-14 21:17:10|15611.9|15609.9|15611.9|15609.9|15613.5|15611.5|15611.4|15609.4|49
1642195040000|2022-01-14 21:17:20|15612.4|15610.4|15611.7|15609.7|15612.4|15610.4|15611.7|15609.7|7
1642195050000|2022-01-14 21:17:30|15612|15610|15612|15610|15612.1|15610.1|15612|15610|2
1642195060000|2022-01-14 21:17:40|15612.1|15610.1|15613|15611|15614|15612|15612.1|15610.1|50
1642195070000|2022-01-14 21:17:50|15612.9|15610.9|15612.2|15610.2|15612.9|15610.9|15611.5|15609.5|18
1642195080000|2022-01-14 21:18:00|15611.9|15609.9|15613.7|15611.7|15613.9|15611.9|15611.5|15609.5|30
1642195090000|2022-01-14 21:18:10|15614|15612|15613.6|15611.6|15614.5|15612.5|15613.6|15611.6|18
1642195100000|2022-01-14 21:18:20|15613.1|15611.1|15613.1|15611.1|15613.4|15611.4|15613.1|15611.1|8
1642195110000|2022-01-14 21:18:30|15613.4|15611.4|15610.5|15608.5|15613.9|15611.9|15610.5|15608.5|77
1642195120000|2022-01-14 21:18:40|15610.4|15608.4|15610.9|15608.9|15611.1|15609.1|15609.7|15607.7|16
1642195130000|2022-01-14 21:18:50|15610.6|15608.6|15610.9|15608.9|15610.9|15608.9|15610.6|15608.6|9
1642195140000|2022-01-14 21:19:00|15611|15609|15611|15609|15611.1|15609.1|15611|15609|26
1642195150000|2022-01-14 21:19:10|15611.1|15609.1|15610.1|15608.1|15611.1|15609.1|15610.1|15608.1|43
1642195160000|2022-01-14 21:19:20|15610|15608|15610.1|15608.1|15610.1|15608.1|15610|15608|41
1642195170000|2022-01-14 21:19:30|15611|15609|15611.9|15609.9|15611.9|15609.9|15611|15609|23
1642195180000|2022-01-14 21:19:40|15612.2|15610.2|15613.5|15611.5|15613.5|15611.5|15612.1|15610.1|26
1642195190000|2022-01-14 21:19:50|15613.6|15611.6|15615|15613|15615|15613|15613|15611|31
1642195200000|2022-01-14 21:20:00|15614.6|15612.6|15614.7|15612.7|15614.9|15612.9|15613.7|15611.7|28
1642195210000|2022-01-14 21:20:10|15614.9|15612.9|15615.7|15613.7|15615.7|15613.7|15614.4|15612.4|28
1642195220000|2022-01-14 21:20:20|15615.6|15613.6|15615|15613|15615.6|15613.6|15614.6|15612.6|48
1642195230000|2022-01-14 21:20:30|15615.1|15613.1|15614.7|15612.7|15615.1|15613.1|15614.7|15612.7|0
1642195240000|2022-01-14 21:20:40|15614.9|15612.9|15613|15611|15614.9|15612.9|15613|15611|21
1642195250000|2022-01-14 21:20:50|15613.1|15611.1|15613.5|15611.5|15614.1|15612.1|15613.1|15611.1|13
1642195260000|2022-01-14 21:21:00|15613.4|15611.4|15612.2|15610.2|15613.5|15611.5|15611.5|15609.5|32
1642195270000|2022-01-14 21:21:10|15612.4|15610.4|15612.4|15610.4|15612.5|15610.5|15612.1|15610.1|3
1642195280000|2022-01-14 21:21:20|15612.5|15610.5|15613.4|15611.4|15613.6|15611.6|15612.5|15610.5|10
1642195290000|2022-01-14 21:21:30|15613.5|15611.5|15611.7|15609.7|15613.5|15611.5|15611.5|15609.5|15
1642195300000|2022-01-14 21:21:40|15611.9|15609.9|15611.1|15609.1|15612.2|15610.2|15611.1|15609.1|9
1642195310000|2022-01-14 21:21:50|15611|15609|15610.7|15608.7|15611|15609|15610.7|15608.7|3
1642195320000|2022-01-14 21:22:00|15610.5|15608.5|15610.4|15608.4|15610.7|15608.7|15610.4|15608.4|3
1642195330000|2022-01-14 21:22:10|15610.5|15608.5|15610.1|15608.1|15610.6|15608.6|15610.1|15608.1|7
1642195340000|2022-01-14 21:22:20|15610.2|15608.2|15610.4|15608.4|15610.6|15608.6|15610.2|15608.2|5
1642195350000|2022-01-14 21:22:30|15610.6|15608.6|15611|15609|15611|15609|15610.5|15608.5|11
1642195360000|2022-01-14 21:22:40|15611.1|15609.1|15612|15610|15612.1|15610.1|15611.1|15609.1|10
1642195370000|2022-01-14 21:22:50|15612.1|15610.1|15612.2|15610.2|15612.7|15610.7|15612|15610|4
1642195380000|2022-01-14 21:23:00|15612.4|15610.4|15613.2|15611.2|15613.6|15611.6|15612.2|15610.2|28
1642195390000|2022-01-14 21:23:10|15613.4|15611.4|15614.4|15612.4|15614.6|15612.6|15612.9|15610.9|11
1642195400000|2022-01-14 21:23:20|15614.2|15612.2|15616.4|15614.4|15616.7|15614.7|15614|15612|36
1642195410000|2022-01-14 21:23:30|15616.2|15614.2|15616|15614|15617.1|15615.1|15615.5|15613.5|38
1642195420000|2022-01-14 21:23:40|15615.7|15613.7|15613.1|15611.1|15615.9|15613.9|15613.1|15611.1|16
1642195430000|2022-01-14 21:23:50|15613|15611|15612.7|15610.7|15613.1|15611.1|15612.1|15610.1|4
1642195440000|2022-01-14 21:24:00|15612.9|15610.9|15612.7|15610.7|15612.9|15610.9|15612.7|15610.7|2
1642195450000|2022-01-14 21:24:10|15612.9|15610.9|15615|15613|15615|15613|15612.9|15610.9|10
1642195460000|2022-01-14 21:24:20|15615.1|15613.1|15615|15613|15615.4|15613.4|15614.4|15612.4|4
1642195470000|2022-01-14 21:24:30|15615.1|15613.1|15613.7|15611.7|15615.2|15613.2|15613.7|15611.7|9
1642195480000|2022-01-14 21:24:40|15613.9|15611.9|15614|15612|15614.1|15612.1|15613.7|15611.7|4
1642195490000|2022-01-14 21:24:50|15613.9|15611.9|15614.5|15612.5|15614.6|15612.6|15613.9|15611.9|6
1642195500000|2022-01-14 21:25:00|15614.6|15612.6|15615.2|15613.2|15615.6|15613.6|15614.4|15612.4|23
1642195510000|2022-01-14 21:25:10|15615|15613|15614.5|15612.5|15615.1|15613.1|15614.2|15612.2|10
1642195520000|2022-01-14 21:25:20|15614.4|15612.4|15614.5|15612.5|15614.6|15612.6|15614|15612|9
1642195530000|2022-01-14 21:25:30|15614.4|15612.4|15614.9|15612.9|15615|15613|15614.4|15612.4|8
1642195540000|2022-01-14 21:25:40|15614.7|15612.7|15615|15613|15615|15613|15614.7|15612.7|6
1642195550000|2022-01-14 21:25:50|15614.7|15612.7|15614.7|15612.7|15614.7|15612.7|15614.6|15612.6|7
1642195560000|2022-01-14 21:26:00|15614.9|15612.9|15614.9|15612.9|15615|15613|15614.9|15612.9|2
1642195570000|2022-01-14 21:26:10|15615|15613|15615.4|15613.4|15615.7|15613.7|15615|15613|9
1642195580000|2022-01-14 21:26:20|15615.5|15613.5|15615|15613|15615.5|15613.5|15615|15613|9
1642195590000|2022-01-14 21:26:30|15615.2|15613.2|15615.4|15613.4|15615.4|15613.4|15614.7|15612.7|14
1642195600000|2022-01-14 21:26:40|15615.7|15613.7|15615.7|15613.7|15615.7|15613.7|15615.2|15613.2|6
1642195610000|2022-01-14 21:26:50|15615.9|15613.9|15616.2|15614.2|15616.2|15614.2|15615.1|15613.1|15
1642195620000|2022-01-14 21:27:00|15616.4|15614.4|15615.6|15613.6|15616.5|15614.5|15615.6|15613.6|10
1642195630000|2022-01-14 21:27:10|15615.7|15613.7|15615.9|15613.9|15615.9|15613.9|15615.5|15613.5|29
1642195640000|2022-01-14 21:27:20|15616.1|15614.1|15616.2|15614.2|15616.7|15614.7|15614.4|15612.4|61
1642195650000|2022-01-14 21:27:30|15616.4|15614.4|15615.7|15613.7|15616.7|15614.7|15615.6|15613.6|14
1642195660000|2022-01-14 21:27:40|15615.9|15613.9|15616.5|15614.5|15616.5|15614.5|15615.7|15613.7|7
1642195670000|2022-01-14 21:27:50|15616.4|15614.4|15616.6|15614.6|15616.7|15614.7|15616.4|15614.4|11
1642195680000|2022-01-14 21:28:00|15616.5|15614.5|15617|15615|15617.1|15615.1|15616.5|15614.5|5
1642195690000|2022-01-14 21:28:10|15617.1|15615.1|15616.7|15614.7|15617.1|15615.1|15616.7|15614.7|5
1642195700000|2022-01-14 21:28:20|15616.9|15614.9|15617.6|15615.6|15617.6|15615.6|15616.9|15614.9|11
1642195710000|2022-01-14 21:28:30|15617.7|15615.7|15617.4|15615.4|15617.7|15615.7|15616.9|15614.9|23
1642195720000|2022-01-14 21:28:40|15616.9|15614.9|15616.7|15614.7|15617|15615|15616.6|15614.6|4
1642195730000|2022-01-14 21:28:50|15617.2|15615.2|15617.4|15615.4|15617.7|15615.7|15617.2|15615.2|14
1642195740000|2022-01-14 21:29:00|15617.5|15615.5|15617.6|15615.6|15617.6|15615.6|15617.1|15615.1|7
1642195750000|2022-01-14 21:29:10|15617.7|15615.7|15617.1|15615.1|15618.5|15616.5|15616.6|15614.6|41
1642195760000|2022-01-14 21:29:20|15616.9|15614.9|15617.7|15615.7|15617.7|15615.7|15616.9|15614.9|15
1642195770000|2022-01-14 21:29:30|15617.5|15615.5|15618|15616|15618|15616|15617.4|15615.4|15
1642195780000|2022-01-14 21:29:40|15618.5|15616.5|15618.5|15616.5|15618.7|15616.7|15618.5|15616.5|27
1642195790000|2022-01-14 21:29:50|15618.4|15616.4|15619.1|15617.1|15619.4|15617.4|15618.4|15616.4|25
1642195800000|2022-01-14 21:30:00|15619|15617|15619.5|15617.5|15621.9|15619.9|15619|15617|75
1642195810000|2022-01-14 21:30:10|15619.4|15617.4|15619.2|15617.2|15619.9|15617.9|15619.2|15617.2|10
1642195820000|2022-01-14 21:30:20|15619.1|15617.1|15617.7|15615.7|15619.1|15617.1|15617.6|15615.6|17
1642195830000|2022-01-14 21:30:30|15618|15616|15617.4|15615.4|15618.4|15616.4|15617.4|15615.4|12
1642195840000|2022-01-14 21:30:40|15617.2|15615.2|15617.4|15615.4|15617.5|15615.5|15617.1|15615.1|16
1642195850000|2022-01-14 21:30:50|15617.2|15615.2|15617|15615|15617.2|15615.2|15617|15615|2
1642195860000|2022-01-14 21:31:00|15616.9|15614.9|15617.1|15615.1|15617.1|15615.1|15616.7|15614.7|4
1642195870000|2022-01-14 21:31:10|15617.2|15615.2|15617.4|15615.4|15617.4|15615.4|15617|15615|3
1642195880000|2022-01-14 21:31:20|15617.2|15615.2|15617.5|15615.5|15617.5|15615.5|15617.2|15615.2|1
1642195900000|2022-01-14 21:31:40|15617.4|15615.4|15618.9|15616.9|15618.9|15616.9|15617.1|15615.1|13
1642195910000|2022-01-14 21:31:50|15618.7|15616.7|15618.4|15616.4|15618.7|15616.7|15618.4|15616.4|7
1642195920000|2022-01-14 21:32:00|15618.1|15616.1|15617.6|15615.6|15618.1|15616.1|15617.4|15615.4|17
1642195930000|2022-01-14 21:32:10|15617.5|15615.5|15617.6|15615.6|15617.6|15615.6|15617.5|15615.5|4
1642195940000|2022-01-14 21:32:20|15617.7|15615.7|15617.9|15615.9|15618.6|15616.6|15617.7|15615.7|5
1642195950000|2022-01-14 21:32:30|15617.7|15615.7|15617.7|15615.7|15618.4|15616.4|15617.5|15615.5|10
1642195960000|2022-01-14 21:32:40|15617.6|15615.6|15617.4|15615.4|15617.7|15615.7|15617.4|15615.4|1
1642195970000|2022-01-14 21:32:50|15617.5|15615.5|15617.7|15615.7|15618.1|15616.1|15617.5|15615.5|6
1642195980000|2022-01-14 21:33:00|15617.6|15615.6|15617.5|15615.5|15617.6|15615.6|15617.1|15615.1|13
1642195990000|2022-01-14 21:33:10|15617.6|15615.6|15617.9|15615.9|15618.1|15616.1|15617.6|15615.6|7
1642196000000|2022-01-14 21:33:20|||||||||1
1642196020000|2022-01-14 21:33:40|15618|15616|15618|15616|15618.1|15616.1|15617.9|15615.9|5
1642196030000|2022-01-14 21:33:50|15618.2|15616.2|15618.4|15616.4|15618.4|15616.4|15618.1|15616.1|4
1642196040000|2022-01-14 21:34:00|15618.5|15616.5|15618.9|15616.9|15618.9|15616.9|15618.4|15616.4|11
1642196050000|2022-01-14 21:34:10|15618.6|15616.6|15618.7|15616.7|15618.9|15616.9|15618.5|15616.5|28
1642196060000|2022-01-14 21:34:20|15618.5|15616.5|15619.1|15617.1|15619.1|15617.1|15618.5|15616.5|11
1642196070000|2022-01-14 21:34:30|15619|15617|15619.1|15617.1|15619.1|15617.1|15619|15617|0
1642196080000|2022-01-14 21:34:40|15619.2|15617.2|15619.2|15617.2|15619.2|15617.2|15619.2|15617.2|2
1642196090000|2022-01-14 21:34:50|15619.1|15617.1|15619|15617|15619.5|15617.5|15618.7|15616.7|8
1642196100000|2022-01-14 21:35:00|15619.2|15617.2|15618.9|15616.9|15619.2|15617.2|15618.6|15616.6|5
1642196110000|2022-01-14 21:35:10|15619|15617|15618.7|15616.7|15619|15617|15618.7|15616.7|2
1642196120000|2022-01-14 21:35:20|15618.9|15616.9|15618.4|15616.4|15619.2|15617.2|15618.4|15616.4|37
1642196130000|2022-01-14 21:35:30|15618.5|15616.5|15617.7|15615.7|15618.5|15616.5|15617.7|15615.7|11
1642196140000|2022-01-14 21:35:40|15617.9|15615.9|15617.7|15615.7|15617.9|15615.9|15617.5|15615.5|2
1642196150000|2022-01-14 21:35:50|15617.9|15615.9|15618|15616|15618|15616|15617.6|15615.6|1
1642196160000|2022-01-14 21:36:00|15617.9|15615.9|15617.7|15615.7|15618|15616|15617.7|15615.7|2
1642196170000|2022-01-14 21:36:10|15618.9|15616.9|15618.9|15616.9|15619|15617|15618.9|15616.9|14
1642196180000|2022-01-14 21:36:20|15619.4|15617.4|15619.1|15617.1|15619.4|15617.4|15618.9|15616.9|39
1642196190000|2022-01-14 21:36:30|15619|15617|15619.9|15617.9|15619.9|15617.9|15619|15617|8
1642196200000|2022-01-14 21:36:40|15619.7|15617.7|15619.5|15617.5|15619.9|15617.9|15619.5|15617.5|3
1642196210000|2022-01-14 21:36:50|15619.6|15617.6|15619.6|15617.6|15620|15618|15619.6|15617.6|6
1642196220000|2022-01-14 21:37:00|15620|15618|15620|15618|15620|15618|15619.6|15617.6|4
1642196230000|2022-01-14 21:37:10|15619.9|15617.9|15619.7|15617.7|15620.1|15618.1|15619.6|15617.6|4
1642196240000|2022-01-14 21:37:20|15619.6|15617.6|15619.6|15617.6|15619.6|15617.6|15619.5|15617.5|2
1642196250000|2022-01-14 21:37:30|15619.9|15617.9|15619.1|15617.1|15620.7|15618.7|15619.1|15617.1|24
1642196260000|2022-01-14 21:37:40|15619.4|15617.4|15620|15618|15620|15618|15618.9|15616.9|10
1642196270000|2022-01-14 21:37:50|15620.2|15618.2|15619.6|15617.6|15620.2|15618.2|15619.6|15617.6|2
1642196280000|2022-01-14 21:38:00|15619.9|15617.9|15619.6|15617.6|15620|15618|15619.4|15617.4|6
1642196290000|2022-01-14 21:38:10|15619.7|15617.7|15619.6|15617.6|15619.9|15617.9|15619.5|15617.5|5
1642196300000|2022-01-14 21:38:20|15619.7|15617.7|15619.9|15617.9|15619.9|15617.9|15619.7|15617.7|0
1642196310000|2022-01-14 21:38:30|15619.7|15617.7|15620.5|15618.5|15620.5|15618.5|15619.7|15617.7|21
1642196320000|2022-01-14 21:38:40|15620.6|15618.6|15620.5|15618.5|15621|15619|15620.4|15618.4|26
1642196330000|2022-01-14 21:38:50|15620.6|15618.6|15619.9|15617.9|15620.6|15618.6|15619.9|15617.9|15
1642196340000|2022-01-14 21:39:00|15620.2|15618.2|15621|15619|15621|15619|15620.1|15618.1|6
1642196350000|2022-01-14 21:39:10|15620.9|15618.9|15620.5|15618.5|15621|15619|15620.4|15618.4|12
1642196360000|2022-01-14 21:39:20|15621.1|15619.1|15620.9|15618.9|15621.1|15619.1|15620.9|15618.9|22
1642196370000|2022-01-14 21:39:30|15620.4|15618.4|15620.1|15618.1|15620.4|15618.4|15620.1|15618.1|7
1642196380000|2022-01-14 21:39:40|15620|15618|15619.6|15617.6|15620|15618|15619.6|15617.6|10
1642196390000|2022-01-14 21:39:50|15619.7|15617.7|15619.6|15617.6|15619.7|15617.7|15619.4|15617.4|6
1642196400000|2022-01-14 21:40:00|15619.1|15617.1|15619.1|15617.1|15619.1|15617.1|15619.1|15617.1|6
1642196410000|2022-01-14 21:40:10|15618.9|15616.9|15618.7|15616.7|15618.9|15616.9|15618.7|15616.7|9
1642196430000|2022-01-14 21:40:30|15618.9|15616.9|15618.9|15616.9|15618.9|15616.9|15618.9|15616.9|2
1642196440000|2022-01-14 21:40:40|15619.5|15617.5|15618.9|15616.9|15619.5|15617.5|15618.9|15616.9|13
1642196450000|2022-01-14 21:40:50|15619|15617|15619.1|15617.1|15619.1|15617.1|15619|15617|1
1642196460000|2022-01-14 21:41:00|15619.4|15617.4|15619.5|15617.5|15619.5|15617.5|15619.1|15617.1|5
1642196470000|2022-01-14 21:41:10|15619.6|15617.6|15620.4|15618.4|15620.4|15618.4|15619.6|15617.6|4
1642196480000|2022-01-14 21:41:20|15620.7|15618.7|15620.9|15618.9|15621.1|15619.1|15620|15618|36
1642196490000|2022-01-14 21:41:30|15620.7|15618.7|15624.5|15622.5|15624.6|15622.6|15620.7|15618.7|55
1642196500000|2022-01-14 21:41:40|15624.1|15622.1|15624.2|15622.2|15624.6|15622.6|15623.7|15621.7|27
1642196510000|2022-01-14 21:41:50|15624.1|15622.1|15623.7|15621.7|15624.1|15622.1|15623|15621|12
1642196520000|2022-01-14 21:42:00|15623.6|15621.6|15623.5|15621.5|15623.7|15621.7|15623.5|15621.5|5
1642196530000|2022-01-14 21:42:10|15623.2|15621.2|15623.4|15621.4|15623.5|15621.5|15623|15621|9
1642196540000|2022-01-14 21:42:20|15623.5|15621.5|15623.9|15621.9|15624|15622|15623.5|15621.5|9
1642196550000|2022-01-14 21:42:30|15624.1|15622.1|15624.6|15622.6|15624.7|15622.7|15623.9|15621.9|16
1642196560000|2022-01-14 21:42:40|15624.5|15622.5|15623.9|15621.9|15625.4|15623.4|15623.9|15621.9|13
1642196570000|2022-01-14 21:42:50|15624|15622|15624.6|15622.6|15624.7|15622.7|15624|15622|6
1642196580000|2022-01-14 21:43:00|15624.7|15622.7|15625|15623|15625|15623|15624.6|15622.6|3
1642196590000|2022-01-14 21:43:10|15624.9|15622.9|15625|15623|15625.1|15623.1|15624.9|15622.9|3
1642196600000|2022-01-14 21:43:20|15624.9|15622.9|15625|15623|15625|15623|15624.6|15622.6|8
1642196610000|2022-01-14 21:43:30|15624.9|15622.9|15624.7|15622.7|15624.9|15622.9|15624.5|15622.5|8
1642196620000|2022-01-14 21:43:40|15624.6|15622.6|15625.6|15623.6|15625.6|15623.6|15624.6|15622.6|17
1642196630000|2022-01-14 21:43:50|15625.2|15623.2|15625.2|15623.2|15625.2|15623.2|15625.1|15623.1|5
1642196640000|2022-01-14 21:44:00|15625|15623|15624.6|15622.6|15625.4|15623.4|15624.5|15622.5|22
1642196650000|2022-01-14 21:44:10|15625.2|15623.2|15623.9|15621.9|15625.2|15623.2|15623.6|15621.6|15
1642196660000|2022-01-14 21:44:20|15623.7|15621.7|15623.9|15621.9|15623.9|15621.9|15623.5|15621.5|0
1642196670000|2022-01-14 21:44:30|15623.5|15621.5|15624.9|15622.9|15625.2|15623.2|15623|15621|20
1642196680000|2022-01-14 21:44:40|15624.5|15622.5|15625.1|15623.1|15625.2|15623.2|15624|15622|26
1642196690000|2022-01-14 21:44:50|15625.2|15623.2|15625|15623|15625.4|15623.4|15625|15623|4
1642196700000|2022-01-14 21:45:00|15625.2|15623.2|15623.4|15621.4|15626.2|15624.2|15623.4|15621.4|54
1642196710000|2022-01-14 21:45:10|15623.7|15621.7|15625.7|15623.7|15625.7|15623.7|15622.9|15620.9|39
1642196720000|2022-01-14 21:45:20|15625.9|15623.9|15625.5|15623.5|15625.9|15623.9|15625.5|15623.5|3
1642196730000|2022-01-14 21:45:30|15625.1|15623.1|15625|15623|15625.1|15623.1|15624.6|15622.6|8
1642196740000|2022-01-14 21:45:40|15625.1|15623.1|15625.2|15623.2|15625.2|15623.2|15625.1|15623.1|7
1642196750000|2022-01-14 21:45:50|15625.4|15623.4|15625.1|15623.1|15625.9|15623.9|15624.6|15622.6|13
1642196760000|2022-01-14 21:46:00|15625.2|15623.2|15624.7|15622.7|15625.5|15623.5|15624.7|15622.7|14
1642196770000|2022-01-14 21:46:10|15624.4|15622.4|15625.1|15623.1|15625.1|15623.1|15624.1|15622.1|25
1642196780000|2022-01-14 21:46:20|15625.2|15623.2|15625.2|15623.2|15625.7|15623.7|15625.2|15623.2|3
1642196790000|2022-01-14 21:46:30|15625|15623|15625|15623|15625|15623|15624.5|15622.5|12
1642196800000|2022-01-14 21:46:40|15624.6|15622.6|15624.5|15622.5|15625.1|15623.1|15624.5|15622.5|11
1642196810000|2022-01-14 21:46:50|15624.6|15622.6|15624.9|15622.9|15624.9|15622.9|15624.6|15622.6|4
1642196820000|2022-01-14 21:47:00|15624.7|15622.7|15623.9|15621.9|15624.7|15622.7|15623.9|15621.9|11
1642196830000|2022-01-14 21:47:10|15624.1|15622.1|15621.9|15619.9|15624.1|15622.1|15621.9|15619.9|16
1642196840000|2022-01-14 21:47:20|15622|15620|15622.7|15620.7|15622.7|15620.7|15622|15620|7
1642196850000|2022-01-14 21:47:30|15622.2|15620.2|15621.9|15619.9|15622.2|15620.2|15621.9|15619.9|36
1642196860000|2022-01-14 21:47:40|15622.1|15620.1|15622.5|15620.5|15622.7|15620.7|15621.7|15619.7|24
1642196870000|2022-01-14 21:47:50|15622.6|15620.6|15622.4|15620.4|15622.6|15620.6|15622.2|15620.2|14
1642196880000|2022-01-14 21:48:00|15622.2|15620.2|15622.1|15620.1|15622.2|15620.2|15622|15620|11
1642196890000|2022-01-14 21:48:10|15622|15620|15622.7|15620.7|15622.7|15620.7|15622|15620|2
1642196900000|2022-01-14 21:48:20|15623.4|15621.4|15624.6|15622.6|15624.6|15622.6|15623.1|15621.1|24
1642196910000|2022-01-14 21:48:30|15624.7|15622.7|15624.6|15622.6|15625.1|15623.1|15624.5|15622.5|11
1642196920000|2022-01-14 21:48:40|15624.7|15622.7|15624.2|15622.2|15624.7|15622.7|15624|15622|6
1642196930000|2022-01-14 21:48:50|15624.1|15622.1|15624.2|15622.2|15624.2|15622.2|15624|15622|4
1642196940000|2022-01-14 21:49:00|15624.4|15622.4|15624.6|15622.6|15625.4|15623.4|15624.4|15622.4|14
1642196950000|2022-01-14 21:49:10|15624.7|15622.7|15626.2|15624.2|15626.4|15624.4|15624.4|15622.4|16
1642196960000|2022-01-14 21:49:20|15626.4|15624.4|15625.4|15623.4|15626.6|15624.6|15624.9|15622.9|14
1642196970000|2022-01-14 21:49:30|15625.6|15623.6|15626|15624|15627.1|15625.1|15625.6|15623.6|29
1642196980000|2022-01-14 21:49:40|15625.2|15623.2|15625.6|15623.6|15625.6|15623.6|15625.1|15623.1|11
1642196990000|2022-01-14 21:49:50|15625.7|15623.7|15625.5|15623.5|15626.1|15624.1|15625.5|15623.5|5
1642197000000|2022-01-14 21:50:00|15625.6|15623.6|15624.6|15622.6|15625.9|15623.9|15624.6|15622.6|14
1642197010000|2022-01-14 21:50:10|15624.4|15622.4|15622|15620|15624.4|15622.4|15621.9|15619.9|13
1642197020000|2022-01-14 21:50:20|15622.2|15620.2|15624.1|15622.1|15624.1|15622.1|15622.2|15620.2|7
1642197030000|2022-01-14 21:50:30|15623.7|15621.7|15624.5|15622.5|15624.5|15622.5|15623.4|15621.4|6
1642197040000|2022-01-14 21:50:40|15624.6|15622.6|15624.7|15622.7|15624.7|15622.7|15624.6|15622.6|6
1642197050000|2022-01-14 21:50:50|15624.6|15622.6|15624.7|15622.7|15624.7|15622.7|15624.5|15622.5|6
1642197060000|2022-01-14 21:51:00|15624.6|15622.6|15624.7|15622.7|15624.7|15622.7|15624.6|15622.6|2
1642197070000|2022-01-14 21:51:10|15624.5|15622.5|15624.1|15622.1|15624.7|15622.7|15624.1|15622.1|15
1642197080000|2022-01-14 21:51:20|15624|15622|15622.4|15620.4|15624|15622|15622.1|15620.1|14
1642197090000|2022-01-14 21:51:30|15622.5|15620.5|15622.1|15620.1|15622.5|15620.5|15622|15620|4
1642197100000|2022-01-14 21:51:40|15622.5|15620.5|15622.5|15620.5|15622.5|15620.5|15622.2|15620.2|1
1642197110000|2022-01-14 21:51:50|15622.9|15620.9|15622.9|15620.9|15623.1|15621.1|15622.9|15620.9|4
1642197120000|2022-01-14 21:52:00|15622.6|15620.6|15621|15619|15622.6|15620.6|15621|15619|13
1642197130000|2022-01-14 21:52:10|15621.2|15619.2|15621|15619|15621.4|15619.4|15620.7|15618.7|6
1642197140000|2022-01-14 21:52:20|15622|15620|15621.6|15619.6|15622|15620|15621.1|15619.1|8
1642197150000|2022-01-14 21:52:30|15621.7|15619.7|15622.7|15620.7|15622.7|15620.7|15621.7|15619.7|4
1642197160000|2022-01-14 21:52:40|15622.9|15620.9|15623|15621|15623|15621|15622.9|15620.9|2
1642197170000|2022-01-14 21:52:50|15622.9|15620.9|15623.7|15621.7|15624.2|15622.2|15622.7|15620.7|18
1642197180000|2022-01-14 21:53:00|15623.9|15621.9|15624.1|15622.1|15624.2|15622.2|15623.9|15621.9|6
1642197190000|2022-01-14 21:53:10|15624|15622|15624|15622|15624|15622|15624|15622|0
1642197200000|2022-01-14 21:53:20|15624.1|15622.1|15625|15623|15625.1|15623.1|15624.1|15622.1|8
1642197210000|2022-01-14 21:53:30|15625.1|15623.1|15625|15623|15625.1|15623.1|15624.9|15622.9|0
1642197220000|2022-01-14 21:53:40|15625.1|15623.1|15624|15622|15625.1|15623.1|15623.6|15621.6|6
1642197230000|2022-01-14 21:53:50|15624.4|15622.4|15624.2|15622.2|15624.4|15622.4|15624.1|15622.1|3
1642197240000|2022-01-14 21:54:00|15624.4|15622.4|15624.1|15622.1|15624.4|15622.4|15624.1|15622.1|5
1642197250000|2022-01-14 21:54:10|15624.4|15622.4|15624.6|15622.6|15624.7|15622.7|15624.4|15622.4|3
1642197260000|2022-01-14 21:54:20|15624.7|15622.7|15625.5|15623.5|15625.5|15623.5|15624.7|15622.7|3
1642197270000|2022-01-14 21:54:30|15625.6|15623.6|15625.5|15623.5|15625.7|15623.7|15624.9|15622.9|11
1642197280000|2022-01-14 21:54:40|15625.6|15623.6|15625.9|15623.9|15625.9|15623.9|15625.4|15623.4|3
1642197290000|2022-01-14 21:54:50|15626|15624|15625.6|15623.6|15626|15624|15625.4|15623.4|7
1642197300000|2022-01-14 21:55:00|15625.5|15623.5|15624.7|15622.7|15626.4|15624.4|15624.4|15622.4|25
1642197310000|2022-01-14 21:55:10|15623.9|15621.9|15624.9|15622.9|15624.9|15622.9|15623.9|15621.9|4
1642197320000|2022-01-14 21:55:20|15624.7|15622.7|15625.7|15623.7|15625.7|15623.7|15624.7|15622.7|4
1642197330000|2022-01-14 21:55:30|15626.2|15624.2|15626.2|15624.2|15626.6|15624.6|15626.2|15624.2|10
1642197340000|2022-01-14 21:55:40|15626|15624|15625.5|15623.5|15626|15624|15625.5|15623.5|2
1642197350000|2022-01-14 21:55:50|15625.6|15623.6|15625.7|15623.7|15625.7|15623.7|15625.5|15623.5|6
1642197360000|2022-01-14 21:56:00|15625.6|15623.6|15625.2|15623.2|15625.6|15623.6|15625.1|15623.1|5
1642197370000|2022-01-14 21:56:10|15625|15623|15624.4|15622.4|15625|15623|15624.4|15622.4|17
1642197380000|2022-01-14 21:56:20|15624.2|15622.2|15624.2|15622.2|15624.2|15622.2|15624.1|15622.1|5
1642197390000|2022-01-14 21:56:30|15624|15622|15623.7|15621.7|15624|15622|15623.7|15621.7|5
1642197400000|2022-01-14 21:56:40|15623.9|15621.9|15623.9|15621.9|15623.9|15621.9|15623.7|15621.7|23
1642197410000|2022-01-14 21:56:50|15623.6|15621.6|15623.9|15621.9|15623.9|15621.9|15623.4|15621.4|6
1642197420000|2022-01-14 21:57:00|15624.2|15622.2|15624.6|15622.6|15624.7|15622.7|15624|15622|16
1642197430000|2022-01-14 21:57:10|15624.5|15622.5|15624.9|15622.9|15624.9|15622.9|15624.4|15622.4|6
1642197440000|2022-01-14 21:57:20|15625|15623|15625.2|15623.2|15625.4|15623.4|15625|15623|5
1642197450000|2022-01-14 21:57:30|15625.1|15623.1|15624.9|15622.9|15625.1|15623.1|15624.9|15622.9|2
1642197460000|2022-01-14 21:57:40|15625.4|15623.4|15624.7|15622.7|15625.5|15623.5|15624.7|15622.7|23
1642197470000|2022-01-14 21:57:50|15624.4|15622.4|15624.4|15622.4|15624.5|15622.5|15624.2|15622.2|11
1642197480000|2022-01-14 21:58:00|15624.6|15622.6|15624.6|15622.6|15624.7|15622.7|15624.6|15622.6|5
1642197490000|2022-01-14 21:58:10|15624.7|15622.7|15625.1|15623.1|15625.4|15623.4|15624.7|15622.7|7
1642197500000|2022-01-14 21:58:20|15625.4|15623.4|15625.9|15623.9|15625.9|15623.9|15625.4|15623.4|3
1642197510000|2022-01-14 21:58:30|15625.7|15623.7|15625.6|15623.6|15625.7|15623.7|15625.6|15623.6|4
1642197520000|2022-01-14 21:58:40|15625.9|15623.9|15626.1|15624.1|15626.2|15624.2|15625.9|15623.9|10
1642197530000|2022-01-14 21:58:50|15626.2|15624.2|15626.7|15624.7|15627.1|15625.1|15626.2|15624.2|23
1642197540000|2022-01-14 21:59:00|15626.6|15624.6|15628|15626|15628.2|15626.2|15626.6|15624.6|30
1642197550000|2022-01-14 21:59:10|15627.7|15625.7|15628.6|15626.6|15628.9|15626.9|15627.6|15625.6|16
1642197560000|2022-01-14 21:59:20|15628.7|15626.7|15629.2|15627.2|15629.2|15627.2|15628.4|15626.4|12
1642197570000|2022-01-14 21:59:30|15629|15627|15629.7|15627.7|15629.7|15627.7|15629|15627|40
1642197580000|2022-01-14 21:59:40|15629.9|15627.9|15629.2|15627.2|15629.9|15627.9|15629|15627|14
1642197590000|2022-01-14 21:59:50|15630.2|15628.2|15630.2|15625.2|15630.7|15628.2|15628.2|15625.2|23
1642374010000|2022-01-16 23:00:10|15656.7|15654.7|15640.1|15638.1|15657.4|15655.4|15639.5|15637.5|87
1642374020000|2022-01-16 23:00:20|15640.4|15638.4|15644.7|15642.7|15644.9|15642.9|15634.6|15632.6|82
1642374030000|2022-01-16 23:00:30|15644.1|15642.1|15645.7|15643.7|15648|15646|15644.1|15642.1|43
1642374040000|2022-01-16 23:00:40|15645.6|15643.6|15643.2|15641.2|15645.6|15643.6|15636|15634|67
1642374050000|2022-01-16 23:00:50|15643.7|15641.7|15642.5|15640.5|15648.9|15646.9|15642|15640|68
1642374060000|2022-01-16 23:01:00|15642.4|15640.4|15645.7|15643.7|15647.4|15645.4|15641.1|15639.1|48
1642374070000|2022-01-16 23:01:10|15646.5|15644.5|15641.9|15639.9|15647.4|15645.4|15640.7|15638.7|32
1642374080000|2022-01-16 23:01:20|15641.6|15639.6|15645.2|15643.2|15647.4|15645.4|15641.6|15639.6|33
1642374090000|2022-01-16 23:01:30|15645.1|15643.1|15647.7|15645.7|15649.1|15647.1|15644.7|15642.7|55
1642374100000|2022-01-16 23:01:40|15647.9|15645.9|15649.7|15647.7|15649.7|15647.7|15645.2|15643.2|21
1642374110000|2022-01-16 23:01:50|15645.9|15643.9|15648|15646|15648|15646|15643.7|15641.7|66
1642374120000|2022-01-16 23:02:00|15648.6|15646.6|15644.9|15642.9|15648.6|15646.6|15644.9|15642.9|13
1642374130000|2022-01-16 23:02:10|15644.7|15642.7|15643.2|15641.2|15644.7|15642.7|15642.7|15640.7|12
1642374140000|2022-01-16 23:02:20|15643.1|15641.1|15639.7|15637.7|15643.1|15641.1|15639.7|15637.7|49
1642374150000|2022-01-16 23:02:30|15639.9|15637.9|15638.7|15636.7|15640.5|15638.5|15638|15636|34
1642374160000|2022-01-16 23:02:40|15637.4|15635.4|15635.4|15633.4|15637.4|15635.4|15632.7|15630.7|48
1642374170000|2022-01-16 23:02:50|15633.7|15631.7|15636.1|15634.1|15636.4|15634.4|15633.7|15631.7|31
1642374180000|2022-01-16 23:03:00|15633.4|15631.4|15636|15634|15636.4|15634.4|15633.4|15631.4|28
1642374190000|2022-01-16 23:03:10|15635.7|15633.7|15636.1|15634.1|15636.7|15634.7|15635|15633|12
1642374200000|2022-01-16 23:03:20|15636|15634|15636.6|15634.6|15636.6|15634.6|15633.6|15631.6|36
1642374210000|2022-01-16 23:03:30|15636.7|15634.7|15634.4|15632.4|15639|15637|15634.4|15632.4|36
1642374220000|2022-01-16 23:03:40|15633.9|15631.9|15628.7|15626.7|15636.1|15634.1|15628.7|15626.7|46
1642374230000|2022-01-16 23:03:50|15628.6|15626.6|15631.6|15629.6|15632.4|15630.4|15628.1|15626.1|32
1642374240000|2022-01-16 23:04:00|15631.5|15629.5|15622.1|15620.1|15631.5|15629.5|15622.1|15620.1|61
1642374250000|2022-01-16 23:04:10|15622.2|15620.2|15621.2|15619.2|15625.5|15623.5|15617.9|15615.9|79
1642374260000|2022-01-16 23:04:20|15621.1|15619.1|15622.9|15620.9|15624.2|15622.2|15619.7|15617.7|20
1642374270000|2022-01-16 23:04:30|15623|15621|15619.4|15617.4|15623.1|15621.1|15619.1|15617.1|39
1642374280000|2022-01-16 23:04:40|15619.7|15617.7|15619.2|15617.2|15623.2|15621.2|15617.7|15615.7|130
1642374290000|2022-01-16 23:04:50|15619.7|15617.7|15623.5|15621.5|15624.2|15622.2|15619.4|15617.4|37
1642374300000|2022-01-16 23:05:00|15623.7|15621.7|15620.5|15618.5|15623.7|15621.7|15618.6|15616.6|21
1642374310000|2022-01-16 23:05:10|15619.7|15617.7|15612.5|15610.5|15620.7|15618.7|15612.2|15610.2|84
1642374320000|2022-01-16 23:05:20|15612.2|15610.2|15610.7|15608.7|15612.9|15610.9|15609.1|15607.1|61
1642374330000|2022-01-16 23:05:30|15610.6|15608.6|15610.9|15608.9|15612.2|15610.2|15610.2|15608.2|33
1642374340000|2022-01-16 23:05:40|15611.6|15609.6|15611.7|15609.7|15612.2|15610.2|15610.9|15608.9|15
1642374350000|2022-01-16 23:05:50|15610|15608|15609.4|15607.4|15611.7|15609.7|15608.2|15606.2|21
1642374360000|2022-01-16 23:06:00|15609.7|15607.7|15611.1|15609.1|15611.2|15609.2|15607.9|15605.9|23
1642374370000|2022-01-16 23:06:10|15611|15609|15609.6|15607.6|15611.2|15609.2|15609.6|15607.6|8
1642374380000|2022-01-16 23:06:20|15609.7|15607.7|15609.2|15607.2|15610.2|15608.2|15607|15605|21
1642374390000|2022-01-16 23:06:30|15609.7|15607.7|15609.9|15607.9|15610.2|15608.2|15608.5|15606.5|11
1642374400000|2022-01-16 23:06:40|15610|15608|15608.1|15606.1|15610.5|15608.5|15607.9|15605.9|16
1642374410000|2022-01-16 23:06:50|15607.1|15605.1|15607.5|15605.5|15608.2|15606.2|15607.1|15605.1|13
1642374420000|2022-01-16 23:07:00|15607.6|15605.6|15607.6|15605.6|15609|15607|15606|15604|39
1642374430000|2022-01-16 23:07:10|15606.2|15604.2|15608.6|15606.6|15608.6|15606.6|15606.1|15604.1|18
1642374440000|2022-01-16 23:07:20|15608.7|15606.7|15612.4|15610.4|15613.1|15611.1|15608.6|15606.6|56
1642374450000|2022-01-16 23:07:30|15612.7|15610.7|15611.1|15609.1|15612.7|15610.7|15610.9|15608.9|10
1642374460000|2022-01-16 23:07:40|15611|15609|15609.1|15607.1|15611|15609|15608.4|15606.4|7
1642374470000|2022-01-16 23:07:50|15609.2|15607.2|15606.2|15604.2|15609.5|15607.5|15605.4|15603.4|24
1642374480000|2022-01-16 23:08:00|15606.4|15604.4|15607.6|15605.6|15608.4|15606.4|15604.4|15602.4|19
1642374490000|2022-01-16 23:08:10|15608|15606|15606.2|15604.2|15608|15606|15606.1|15604.1|5
1642374500000|2022-01-16 23:08:20|15606|15604|15597|15595|15606.9|15604.9|15596.5|15594.5|194
1642374510000|2022-01-16 23:08:30|15596.1|15594.1|15588.5|15586.5|15597.1|15595.1|15579.1|15577.1|232
1642374520000|2022-01-16 23:08:40|15589.6|15587.6|15594.1|15592.1|15594.1|15592.1|15588.5|15586.5|37
1642374530000|2022-01-16 23:08:50|15593.7|15591.7|15598.1|15596.1|15598.1|15596.1|15589.9|15587.9|63
1642374540000|2022-01-16 23:09:00|15598.2|15596.2|15594.9|15592.9|15598.2|15596.2|15594.9|15592.9|23
1642374550000|2022-01-16 23:09:10|15595|15593|15598.5|15596.5|15599|15597|15595|15593|27
1642374560000|2022-01-16 23:09:20|15598.2|15596.2|15594.6|15592.6|15598.5|15596.5|15593.2|15591.2|25
1642374570000|2022-01-16 23:09:30|15594.7|15592.7|15595.1|15593.1|15599.4|15597.4|15594.7|15592.7|40
1642374580000|2022-01-16 23:09:40|15594.4|15592.4|15596.7|15594.7|15598.7|15596.7|15594.4|15592.4|24
1642374590000|2022-01-16 23:09:50|15596.9|15594.9|15592.1|15590.1|15597.9|15595.9|15590.4|15588.4|52
1642374600000|2022-01-16 23:10:00|15592.2|15590.2|15597.6|15595.6|15598|15596|15592.2|15590.2|25
1642374610000|2022-01-16 23:10:10|15597.5|15595.5|15594.5|15592.5|15598.2|15596.2|15592.7|15590.7|49
1642374620000|2022-01-16 23:10:20|15594.4|15592.4|15593.9|15591.9|15595|15593|15593.7|15591.7|9
1642374630000|2022-01-16 23:10:30|15594|15592|15595.5|15593.5|15595.5|15593.5|15591.5|15589.5|58
1642374640000|2022-01-16 23:10:40|15595.4|15593.4|15596|15594|15598.5|15596.5|15595.2|15593.2|21
1642374650000|2022-01-16 23:10:50|15596.1|15594.1|15600.6|15598.6|15600.9|15598.9|15596.1|15594.1|32
1642374660000|2022-01-16 23:11:00|15600.7|15598.7|15600|15598|15600.7|15598.7|15598.5|15596.5|14
1642374670000|2022-01-16 23:11:10|15599.7|15597.7|15604.2|15602.2|15607.7|15605.7|15598.7|15596.7|80
1642374680000|2022-01-16 23:11:20|15604.4|15602.4|15603.1|15601.1|15605.9|15603.9|15603.1|15601.1|22
1642374690000|2022-01-16 23:11:30|15603|15601|15605.7|15603.7|15606.5|15604.5|15602.5|15600.5|22
1642374700000|2022-01-16 23:11:40|15605.9|15603.9|15603.4|15601.4|15605.9|15603.9|15603.4|15601.4|15
1642374710000|2022-01-16 23:11:50|15603.2|15601.2|15607.1|15605.1|15607.9|15605.9|15602.7|15600.7|27
1642374720000|2022-01-16 23:12:00|15607.5|15605.5|15613.9|15611.9|15614.5|15612.5|15607.5|15605.5|79
1642374730000|2022-01-16 23:12:10|15614.2|15612.2|15612.6|15610.6|15614.2|15612.2|15610.4|15608.4|26
1642374740000|2022-01-16 23:12:20|15613.2|15611.2|15612.2|15610.2|15614.5|15612.5|15612.2|15610.2|14
1642374750000|2022-01-16 23:12:30|15612.4|15610.4|15611.9|15609.9|15613.4|15611.4|15611.9|15609.9|15
1642374760000|2022-01-16 23:12:40|15611.7|15609.7|15610.1|15608.1|15611.7|15609.7|15609.1|15607.1|24
1642374770000|2022-01-16 23:12:50|15609.1|15607.1|15614.7|15612.7|15617.1|15615.1|15608.4|15606.4|72
1642374780000|2022-01-16 23:13:00|15615.5|15613.5|15615.9|15613.9|15616.1|15614.1|15612.2|15610.2|66
1642374790000|2022-01-16 23:13:10|15615.7|15613.7|15611|15609|15615.7|15613.7|15610.6|15608.6|23
1642374800000|2022-01-16 23:13:20|15610.9|15608.9|15610.5|15608.5|15611.4|15609.4|15608.2|15606.2|11
1642374810000|2022-01-16 23:13:30|15610.6|15608.6|15608.6|15606.6|15610.6|15608.6|15608.5|15606.5|4
1642374820000|2022-01-16 23:13:40|15608.2|15606.2|15609.6|15607.6|15609.9|15607.9|15607|15605|17
1642374830000|2022-01-16 23:13:50|15609.7|15607.7|15610.4|15608.4|15610.4|15608.4|15609.5|15607.5|5
1642374840000|2022-01-16 23:14:00|15610.5|15608.5|15608.4|15606.4|15610.9|15608.9|15606.2|15604.2|31
1642374850000|2022-01-16 23:14:10|15607.9|15605.9|15607.4|15605.4|15607.9|15605.9|15606.1|15604.1|8
1642374860000|2022-01-16 23:14:20|15607.2|15605.2|15608.7|15606.7|15609|15607|15606.4|15604.4|11
1642374870000|2022-01-16 23:14:30|15608.9|15606.9|15608.1|15606.1|15609.6|15607.6|15608.1|15606.1|12
1642374880000|2022-01-16 23:14:40|15607.9|15605.9|15605.4|15603.4|15607.9|15605.9|15604.9|15602.9|18
1642374890000|2022-01-16 23:14:50|15605.6|15603.6|15605.4|15603.4|15606.2|15604.2|15604.7|15602.7|22
1642374900000|2022-01-16 23:15:00|15605.2|15603.2|15604.4|15602.4|15606|15604|15604.2|15602.2|38
1642374910000|2022-01-16 23:15:10|15604.9|15602.9|15603.4|15601.4|15604.9|15602.9|15603.4|15601.4|8
1642374920000|2022-01-16 23:15:20|15605.5|15603.5|15606.4|15604.4|15606.4|15604.4|15604.9|15602.9|9
1642374930000|2022-01-16 23:15:30|15606.2|15604.2|15605.6|15603.6|15606.2|15604.2|15605.6|15603.6|0
1642374940000|2022-01-16 23:15:40|15605.5|15603.5|15605.2|15603.2|15605.5|15603.5|15604.9|15602.9|0
1642374950000|2022-01-16 23:15:50|15605.4|15603.4|15607.7|15605.7|15608.5|15606.5|15605.4|15603.4|15
1642374960000|2022-01-16 23:16:00|15607.9|15605.9|15607.7|15605.7|15608.4|15606.4|15606.6|15604.6|4
1642374970000|2022-01-16 23:16:10|15608.2|15606.2|15608.4|15606.4|15608.4|15606.4|15606.9|15604.9|1
1642374980000|2022-01-16 23:16:20|15607.6|15605.6|15605.6|15603.6|15607.6|15605.6|15605.5|15603.5|6
1642374990000|2022-01-16 23:16:30|15605.5|15603.5|15605.6|15603.6|15606.1|15604.1|15604.1|15602.1|12
1642375000000|2022-01-16 23:16:40|15605.7|15603.7|15604.7|15602.7|15606.9|15604.9|15604.4|15602.4|10
1642375010000|2022-01-16 23:16:50|15604.9|15602.9|15606.1|15604.1|15606.2|15604.2|15604.7|15602.7|7
1642375020000|2022-01-16 23:17:00|15606.6|15604.6|15606.9|15604.9|15607|15605|15606.5|15604.5|4
1642375030000|2022-01-16 23:17:10|15606.6|15604.6|15604.9|15602.9|15606.6|15604.6|15604.9|15602.9|8
1642375040000|2022-01-16 23:17:20|15604.1|15602.1|15601.7|15599.7|15604.7|15602.7|15601.7|15599.7|10
1642375050000|2022-01-16 23:17:30|15600.9|15598.9|15600.6|15598.6|15603.9|15601.9|15599.5|15597.5|19
1642375060000|2022-01-16 23:17:40|15600.4|15598.4|15601.1|15599.1|15601.6|15599.6|15599.9|15597.9|12
1642375070000|2022-01-16 23:17:50|15601|15599|15599.9|15597.9|15601|15599|15597.9|15595.9|27
1642375080000|2022-01-16 23:18:00|15599.4|15597.4|15599.4|15597.4|15599.9|15597.9|15599.4|15597.4|3
1642375090000|2022-01-16 23:18:10|15599.5|15597.5|15596|15594|15599.6|15597.6|15595.5|15593.5|30
1642375100000|2022-01-16 23:18:20|15595.9|15593.9|15593.7|15591.7|15595.9|15593.9|15589.7|15587.7|34
1642375110000|2022-01-16 23:18:30|15593.6|15591.6|15592.2|15590.2|15594.2|15592.2|15590|15588|30
1642375120000|2022-01-16 23:18:40|15592.1|15590.1|15593.2|15591.2|15593.2|15591.2|15590.1|15588.1|16
1642375130000|2022-01-16 23:18:50|15593.1|15591.1|15590.1|15588.1|15593.2|15591.2|15589.5|15587.5|14
1642375140000|2022-01-16 23:19:00|15590|15588|15592.5|15590.5|15592.5|15590.5|15588.9|15586.9|20
1642375150000|2022-01-16 23:19:10|15591.9|15589.9|15591.5|15589.5|15592.9|15590.9|15591|15589|14
1642375160000|2022-01-16 23:19:20|15591.9|15589.9|15591.9|15589.9|15593.4|15591.4|15591.4|15589.4|6
1642375170000|2022-01-16 23:19:30|15592|15590|15591.9|15589.9|15592.9|15590.9|15591.2|15589.2|6
1642375180000|2022-01-16 23:19:40|15591.7|15589.7|15592.7|15590.7|15593.4|15591.4|15591.6|15589.6|5
1642375190000|2022-01-16 23:19:50|15591.9|15589.9|15594.6|15592.6|15594.6|15592.6|15591.9|15589.9|15
1642375200000|2022-01-16 23:20:00|15594.5|15592.5|15593|15591|15595.7|15593.7|15593|15591|15
1642375210000|2022-01-16 23:20:10|15593.1|15591.1|15593.4|15591.4|15594.6|15592.6|15593|15591|3
1642375220000|2022-01-16 23:20:20|15593.9|15591.9|15593.7|15591.7|15595|15593|15593.2|15591.2|10
1642375230000|2022-01-16 23:20:30|15594.1|15592.1|15593.7|15591.7|15594.5|15592.5|15593.4|15591.4|6
1642375240000|2022-01-16 23:20:40|15593.6|15591.6|15594.6|15592.6|15595.1|15593.1|15593.1|15591.1|12
1642375250000|2022-01-16 23:20:50|15594.7|15592.7|15593.6|15591.6|15595.1|15593.1|15593.4|15591.4|8
1642375260000|2022-01-16 23:21:00|15593.7|15591.7|15594.1|15592.1|15594.4|15592.4|15593.6|15591.6|2
1642375270000|2022-01-16 23:21:10|15593.9|15591.9|15596.2|15594.2|15596.4|15594.4|15593.4|15591.4|31
1642375280000|2022-01-16 23:21:20|15596.9|15594.9|15597.1|15595.1|15597.6|15595.6|15595.9|15593.9|29
1642375290000|2022-01-16 23:21:30|15597.5|15595.5|15595.9|15593.9|15597.5|15595.5|15595.9|15593.9|2
1642375300000|2022-01-16 23:21:40|15596.4|15594.4|15598.1|15596.1|15598.5|15596.5|15596.4|15594.4|19
1642375310000|2022-01-16 23:21:50|15598|15596|15597.1|15595.1|15598.1|15596.1|15596.7|15594.7|16
1642375320000|2022-01-16 23:22:00|15597.6|15595.6|15594.7|15592.7|15597.6|15595.6|15594.6|15592.6|26
1642375330000|2022-01-16 23:22:10|15594.6|15592.6|15594.5|15592.5|15594.9|15592.9|15594.4|15592.4|5
1642375340000|2022-01-16 23:22:20|15592.2|15590.2|15592.9|15590.9|15593.9|15591.9|15589.7|15587.7|32
1642375350000|2022-01-16 23:22:30|15592.7|15590.7|15590.6|15588.6|15592.7|15590.7|15589.6|15587.6|14
1642375360000|2022-01-16 23:22:40|15590.5|15588.5|15588.9|15586.9|15590.9|15588.9|15588.9|15586.9|20
1642375370000|2022-01-16 23:22:50|15585.7|15583.7|15582.4|15580.4|15589.4|15587.4|15582.4|15580.4|86
1642375380000|2022-01-16 23:23:00|15582.5|15580.5|15585.5|15583.5|15587.9|15585.9|15582.5|15580.5|11
1642375390000|2022-01-16 23:23:10|15585.9|15583.9|15585.9|15583.9|15587.6|15585.6|15585.6|15583.6|16
1642375400000|2022-01-16 23:23:20|15585.5|15583.5|15586.5|15584.5|15587.1|15585.1|15584.2|15582.2|11
1642375410000|2022-01-16 23:23:30|15586.4|15584.4|15589.1|15587.1|15589.9|15587.9|15586.1|15584.1|11
1642375420000|2022-01-16 23:23:40|15589.5|15587.5|15586.7|15584.7|15589.5|15587.5|15586.4|15584.4|20
1642375430000|2022-01-16 23:23:50|15586.6|15584.6|15588.1|15586.1|15588.1|15586.1|15585|15583|4
1642375440000|2022-01-16 23:24:00|15588.2|15586.2|15588.1|15586.1|15589.4|15587.4|15586.5|15584.5|8
1642375450000|2022-01-16 23:24:10|15588.2|15586.2|15588.1|15586.1|15588.9|15586.9|15586.5|15584.5|5
1642375460000|2022-01-16 23:24:20|15588|15586|15591.7|15589.7|15591.7|15589.7|15587.4|15585.4|17
1642375470000|2022-01-16 23:24:30|15592.4|15590.4|15589|15587|15592.6|15590.6|15589|15587|17
1642375480000|2022-01-16 23:24:40|15589.1|15587.1|15590.1|15588.1|15590.9|15588.9|15589|15587|8
1642375490000|2022-01-16 23:24:50|15590.2|15588.2|15589.5|15587.5|15592.1|15590.1|15589|15587|6
1642375500000|2022-01-16 23:25:00|15589.6|15587.6|15591.9|15589.9|15592.2|15590.2|15589.6|15587.6|6
1642375510000|2022-01-16 23:25:10|15591.7|15589.7|15593.6|15591.6|15594.6|15592.6|15591.7|15589.7|19
1642375520000|2022-01-16 23:25:20|15593.7|15591.7|15595.9|15593.9|15596|15594|15593.2|15591.2|43
1642375530000|2022-01-16 23:25:30|15596|15594|15598.4|15596.4|15600.2|15598.2|15596|15594|29
1642375540000|2022-01-16 23:25:40|15598.5|15596.5|15599.1|15597.1|15600.2|15598.2|15598.4|15596.4|12
1642375550000|2022-01-16 23:25:50|15599.6|15597.6|15601.5|15599.5|15602|15600|15599.6|15597.6|32
1642375560000|2022-01-16 23:26:00|15599.9|15597.9|15600.7|15598.7|15602.4|15600.4|15599.7|15597.7|15
1642375570000|2022-01-16 23:26:10|15600.9|15598.9|15599.7|15597.7|15601.2|15599.2|15599.7|15597.7|24
1642375580000|2022-01-16 23:26:20|15599.9|15597.9|15598.2|15596.2|15600.1|15598.1|15598.2|15596.2|13
1642375590000|2022-01-16 23:26:30|15598.7|15596.7|15599.7|15597.7|15599.9|15597.9|15598.6|15596.6|5
1642375600000|2022-01-16 23:26:40|15599.6|15597.6|15600.7|15598.7|15602.1|15600.1|15598.2|15596.2|29
1642375610000|2022-01-16 23:26:50|15601|15599|15601.2|15599.2|15601.5|15599.5|15600.1|15598.1|4
1642375620000|2022-01-16 23:27:00|15601.5|15599.5|15601.7|15599.7|15602.6|15600.6|15601.5|15599.5|13
1642375630000|2022-01-16 23:27:10|15602.9|15600.9|15601.5|15599.5|15604.1|15602.1|15601.1|15599.1|32
1642375640000|2022-01-16 23:27:20|15601.6|15599.6|15603|15601|15605.7|15603.7|15601.6|15599.6|35
1642375650000|2022-01-16 23:27:30|15603.1|15601.1|15604.5|15602.5|15605.2|15603.2|15603.1|15601.1|12
1642375660000|2022-01-16 23:27:40|15605.9|15603.9|15603|15601|15606.2|15604.2|15603|15601|21
1642375670000|2022-01-16 23:27:50|15602.7|15600.7|15602.4|15600.4|15603|15601|15602.4|15600.4|2
1642375680000|2022-01-16 23:28:00|15601.6|15599.6|15600|15598|15602.4|15600.4|15600|15598|12
1642375690000|2022-01-16 23:28:10|15601.2|15599.2|15600.4|15598.4|15601.2|15599.2|15599.7|15597.7|7
1642375700000|2022-01-16 23:28:20|15600.2|15598.2|15600|15598|15600.9|15598.9|15600|15598|2
1642375710000|2022-01-16 23:28:30|15600.7|15598.7|15600.7|15598.7|15601|15599|15600.4|15598.4|2
1642375720000|2022-01-16 23:28:40|15600.9|15598.9|15602.4|15600.4|15602.7|15600.7|15600.9|15598.9|4
1642375730000|2022-01-16 23:28:50|15602.2|15600.2|15600.1|15598.1|15602.5|15600.5|15600.1|15598.1|9
1642375740000|2022-01-16 23:29:00|15600|15598|15599.7|15597.7|15600.9|15598.9|15599.1|15597.1|2
1642375750000|2022-01-16 23:29:10|15599.9|15597.9|15600.1|15598.1|15600.7|15598.7|15599.9|15597.9|9
1642375760000|2022-01-16 23:29:20|15600.2|15598.2|15598.6|15596.6|15600.4|15598.4|15598.4|15596.4|3
1642375770000|2022-01-16 23:29:30|15598.1|15596.1|15599.6|15597.6|15599.9|15597.9|15597.9|15595.9|22
1642375780000|2022-01-16 23:29:40|15600.1|15598.1|15601|15599|15601.6|15599.6|15599.9|15597.9|2
1642375790000|2022-01-16 23:29:50|15601.1|15599.1|15599.7|15597.7|15601.1|15599.1|15599.7|15597.7|3
1642375800000|2022-01-16 23:30:00|15600.9|15598.9|15600.9|15598.9|15603.6|15601.6|15600.1|15598.1|33
1642375810000|2022-01-16 23:30:10|15600.7|15598.7|15602.6|15600.6|15602.9|15600.9|15600.7|15598.7|10
1642375820000|2022-01-16 23:30:20|15602.7|15600.7|15605.2|15603.2|15605.2|15603.2|15602.7|15600.7|4
1642375830000|2022-01-16 23:30:30|15605.4|15603.4|15607.5|15605.5|15607.7|15605.7|15605.4|15603.4|15
1642375840000|2022-01-16 23:30:40|15607.6|15605.6|15608|15606|15608.7|15606.7|15607|15605|23
1642375850000|2022-01-16 23:30:50|15607.9|15605.9|15606.6|15604.6|15607.9|15605.9|15606.5|15604.5|11
1642375860000|2022-01-16 23:31:00|15606.5|15604.5|15604.2|15602.2|15606.5|15604.5|15602.4|15600.4|23
1642375870000|2022-01-16 23:31:10|15603.5|15601.5|15605.6|15603.6|15606.7|15604.7|15603.5|15601.5|20
1642375880000|2022-01-16 23:31:20|15605.1|15603.1|15604.7|15602.7|15608.2|15606.2|15604.2|15602.2|15
1642375890000|2022-01-16 23:31:30|15604.6|15602.6|15603.9|15601.9|15605.2|15603.2|15603.7|15601.7|6
1642375900000|2022-01-16 23:31:40|15604|15602|15603.4|15601.4|15604.7|15602.7|15603.2|15601.2|5
1642375910000|2022-01-16 23:31:50|15603.5|15601.5|15603.2|15601.2|15604.1|15602.1|15603.1|15601.1|2
1642375920000|2022-01-16 23:32:00|15603|15601|15603.7|15601.7|15603.7|15601.7|15602.4|15600.4|20
1642375930000|2022-01-16 23:32:10|15603.6|15601.6|15604.6|15602.6|15605.4|15603.4|15603.6|15601.6|20
1642375940000|2022-01-16 23:32:20|15604.7|15602.7|15604.7|15602.7|15604.7|15602.7|15603.9|15601.9|9
1642375950000|2022-01-16 23:32:30|15604.9|15602.9|15604.7|15602.7|15605.1|15603.1|15602.7|15600.7|4
1642375960000|2022-01-16 23:32:40|15604.9|15602.9|15604.5|15602.5|15604.9|15602.9|15603.7|15601.7|2
1642375970000|2022-01-16 23:32:50|15606.6|15604.6|15607.6|15605.6|15607.7|15605.7|15606.6|15604.6|17
1642375980000|2022-01-16 23:33:00|15606.7|15604.7|15606.5|15604.5|15607.2|15605.2|15606.4|15604.4|3
1642375990000|2022-01-16 23:33:10|15606.4|15604.4|15606.5|15604.5|15606.6|15604.6|15604.7|15602.7|2
1642376000000|2022-01-16 23:33:20|15606.1|15604.1|15605.7|15603.7|15606.4|15604.4|15605.7|15603.7|6
1642376010000|2022-01-16 23:33:30|15605.5|15603.5|15604.7|15602.7|15605.5|15603.5|15603.9|15601.9|8
1642376020000|2022-01-16 23:33:40|15605.5|15603.5|15606.6|15604.6|15606.6|15604.6|15605.5|15603.5|13
1642376030000|2022-01-16 23:33:50|15606.4|15604.4|15604.6|15602.6|15606.4|15604.4|15604.6|15602.6|3
1642376040000|2022-01-16 23:34:00|15606.2|15604.2|15606.4|15604.4|15606.6|15604.6|15604.7|15602.7|4
1642376050000|2022-01-16 23:34:10|15606.2|15604.2|15606|15604|15606.2|15604.2|15605.5|15603.5|8
1642376060000|2022-01-16 23:34:20|15605.6|15603.6|15605.6|15603.6|15606.4|15604.4|15605.6|15603.6|1
1642376070000|2022-01-16 23:34:30|15605.7|15603.7|15605.7|15603.7|15605.9|15603.9|15605.6|15603.6|2
1642376080000|2022-01-16 23:34:40|15605.9|15603.9|15605.9|15603.9|15606.6|15604.6|15605.6|15603.6|5
1642376090000|2022-01-16 23:34:50|15604.6|15602.6|15604.7|15602.7|15604.7|15602.7|15604.6|15602.6|6
1642376100000|2022-01-16 23:35:00|15604.6|15602.6|15606|15604|15607|15605|15604.2|15602.2|21
1642376110000|2022-01-16 23:35:10|15606.1|15604.1|15606.4|15604.4|15607.7|15605.7|15606.1|15604.1|14
1642376120000|2022-01-16 23:35:20|15606.1|15604.1|15606.2|15604.2|15606.4|15604.4|15606.1|15604.1|2
1642376130000|2022-01-16 23:35:30|15606.1|15604.1|15604|15602|15606.1|15604.1|15604|15602|13
1642376140000|2022-01-16 23:35:40|15603.1|15601.1|15603|15601|15603.2|15601.2|15602|15600|15
1642376150000|2022-01-16 23:35:50|15602.9|15600.9|15603.7|15601.7|15604.1|15602.1|15602.5|15600.5|23
1642376160000|2022-01-16 23:36:00|15604.5|15602.5|15607.2|15605.2|15607.2|15605.2|15604.4|15602.4|13
1642376170000|2022-01-16 23:36:10|15607.1|15605.1|15608.5|15606.5|15608.6|15606.6|15607.1|15605.1|28
1642376180000|2022-01-16 23:36:20|15608.4|15606.4|15607.7|15605.7|15608.4|15606.4|15607.2|15605.2|10
1642376190000|2022-01-16 23:36:30|15605.9|15603.9|15609.4|15607.4|15609.9|15607.9|15605.9|15603.9|42
1642376200000|2022-01-16 23:36:40|15607.7|15605.7|15609.2|15607.2|15609.2|15607.2|15607.7|15605.7|13
1642376210000|2022-01-16 23:36:50|15609.4|15607.4|15613|15611|15614.6|15612.6|15609.4|15607.4|55
1642376220000|2022-01-16 23:37:00|15613.1|15611.1|15613.2|15611.2|15614.2|15612.2|15611.6|15609.6|37
1642376230000|2022-01-16 23:37:10|15613.9|15611.9|15615.9|15613.9|15615.9|15613.9|15613.9|15611.9|22
1642376240000|2022-01-16 23:37:20|15617.1|15615.1|15621.4|15619.4|15625|15623|15617.1|15615.1|179
1642376250000|2022-01-16 23:37:30|15621.2|15619.2|15620|15618|15621.4|15619.4|15619.4|15617.4|34
1642376260000|2022-01-16 23:37:40|15620.1|15618.1|15620.7|15618.7|15622.2|15620.2|15619.7|15617.7|40
1642376270000|2022-01-16 23:37:50|15620.6|15618.6|15619|15617|15620.6|15618.6|15618.6|15616.6|4
1642376280000|2022-01-16 23:38:00|15619.1|15617.1|15620.4|15618.4|15620.6|15618.6|15619.1|15617.1|16
1642376290000|2022-01-16 23:38:10|15620.6|15618.6|15623.2|15621.2|15623.2|15621.2|15619.7|15617.7|20
1642376300000|2022-01-16 23:38:20|15623.1|15621.1|15624|15622|15624|15622|15622.5|15620.5|7
1642376310000|2022-01-16 23:38:30|15623.9|15621.9|15622.5|15620.5|15623.9|15621.9|15622|15620|13
1642376320000|2022-01-16 23:38:40|15622.4|15620.4|15622.4|15620.4|15622.6|15620.6|15621.5|15619.5|3
1642376330000|2022-01-16 23:38:50|15622.2|15620.2|15621.4|15619.4|15622.4|15620.4|15621.4|15619.4|16
1642376340000|2022-01-16 23:39:00|15620.7|15618.7|15619.7|15617.7|15621.2|15619.2|15619.6|15617.6|33
1642376350000|2022-01-16 23:39:10|15619.6|15617.6|15618.9|15616.9|15620.1|15618.1|15618.1|15616.1|11
1642376360000|2022-01-16 23:39:20|15618.7|15616.7|15616.7|15614.7|15619|15617|15616.7|15614.7|26
1642376370000|2022-01-16 23:39:30|15616.6|15614.6|15618.4|15616.4|15619|15617|15616|15614|18
1642376380000|2022-01-16 23:39:40|15618.5|15616.5|15617.5|15615.5|15618.5|15616.5|15617.5|15615.5|6
1642376390000|2022-01-16 23:39:50|15617.7|15615.7|15617|15615|15617.7|15615.7|15617|15615|2
1642376400000|2022-01-16 23:40:00|15616.9|15614.9|15616.5|15614.5|15617.1|15615.1|15615.2|15613.2|11
1642376410000|2022-01-16 23:40:10|15616.6|15614.6|15616.5|15614.5|15617.1|15615.1|15615.9|15613.9|5
1642376420000|2022-01-16 23:40:20|15616.6|15614.6|15614.4|15612.4|15616.6|15614.6|15614|15612|22
1642376430000|2022-01-16 23:40:30|15614.1|15612.1|15615.2|15613.2|15615.6|15613.6|15614.1|15612.1|7
1642376440000|2022-01-16 23:40:40|15615.1|15613.1|15614.1|15612.1|15615.1|15613.1|15614|15612|4
1642376450000|2022-01-16 23:40:50|15614.6|15612.6|15614.5|15612.5|15614.9|15612.9|15614.1|15612.1|13
1642376460000|2022-01-16 23:41:00|15614|15612|15614.9|15612.9|15615.2|15613.2|15613.6|15611.6|5
1642376470000|2022-01-16 23:41:10|15615|15613|15615.6|15613.6|15616|15614|15614.7|15612.7|8
1642376480000|2022-01-16 23:41:20|15615.7|15613.7|15617.5|15615.5|15617.6|15615.6|15615.7|15613.7|10
1642376490000|2022-01-16 23:41:30|15617.6|15615.6|15616.9|15614.9|15618|15616|15616.9|15614.9|8
1642376500000|2022-01-16 23:41:40|15617|15615|15619|15617|15619|15617|15617|15615|4
1642376510000|2022-01-16 23:41:50|15618.6|15616.6|15617.6|15615.6|15619.4|15617.4|15617.2|15615.2|11
1642376520000|2022-01-16 23:42:00|15617.7|15615.7|15619.2|15617.2|15619.5|15617.5|15617.6|15615.6|2
1642376530000|2022-01-16 23:42:10|15619.5|15617.5|15619.5|15617.5|15619.7|15617.7|15619|15617|13
1642376540000|2022-01-16 23:42:20|15619.9|15617.9|15619.4|15617.4|15619.9|15617.9|15619.1|15617.1|9
1642376550000|2022-01-16 23:42:30|15619.6|15617.6|15619.4|15617.4|15620.7|15618.7|15619.4|15617.4|6
1642376560000|2022-01-16 23:42:40|15618.4|15616.4|15618.7|15616.7|15618.9|15616.9|15618.4|15616.4|1
1642376570000|2022-01-16 23:42:50|15618.9|15616.9|15619.7|15617.7|15620.2|15618.2|15618.2|15616.2|23
1642376580000|2022-01-16 23:43:00|15619.9|15617.9|15621|15619|15621.2|15619.2|15619.5|15617.5|25
1642376590000|2022-01-16 23:43:10|15621.1|15619.1|15619.2|15617.2|15621.4|15619.4|15619|15617|6
1642376600000|2022-01-16 23:43:20|15619.1|15617.1|15617.5|15615.5|15619.1|15617.1|15617.5|15615.5|1
1642376610000|2022-01-16 23:43:30|15617.4|15615.4|15618.1|15616.1|15619|15617|15617.4|15615.4|4
1642376620000|2022-01-16 23:43:40|15618.7|15616.7|15618.2|15616.2|15619.6|15617.6|15618.2|15616.2|6
1642376630000|2022-01-16 23:43:50|15618.1|15616.1|15619.1|15617.1|15619.7|15617.7|15618|15616|3
1642376640000|2022-01-16 23:44:00|15619.4|15617.4|15620.2|15618.2|15620.6|15618.6|15619.4|15617.4|11
1642376650000|2022-01-16 23:44:10|15620.1|15618.1|15617.7|15615.7|15620.1|15618.1|15617.7|15615.7|2
1642376660000|2022-01-16 23:44:20|15617.6|15615.6|15618.2|15616.2|15619.5|15617.5|15617.6|15615.6|4
1642376670000|2022-01-16 23:44:30|15618.1|15616.1|15615.7|15613.7|15618.1|15616.1|15615.6|15613.6|18
1642376680000|2022-01-16 23:44:40|15615.6|15613.6|15616.2|15614.2|15616.2|15614.2|15615|15613|18
1642376690000|2022-01-16 23:44:50|15616.5|15614.5|15612|15610|15616.5|15614.5|15611.7|15609.7|26
1642376700000|2022-01-16 23:45:00|15611.9|15609.9|15611.9|15609.9|15613.4|15611.4|15611.4|15609.4|32
1642376710000|2022-01-16 23:45:10|15612.1|15610.1|15614.9|15612.9|15617.7|15615.7|15611.4|15609.4|100
1642376720000|2022-01-16 23:45:20|15613.5|15611.5|15613.1|15611.1|15614|15612|15612.7|15610.7|23
1642376730000|2022-01-16 23:45:30|15612|15610|15611.2|15609.2|15612.5|15610.5|15611.1|15609.1|20
1642376740000|2022-01-16 23:45:40|15610|15608|15612|15610|15612|15610|15609.6|15607.6|43
1642376750000|2022-01-16 23:45:50|15612.1|15610.1|15614|15612|15614.5|15612.5|15612.1|15610.1|6
1642376760000|2022-01-16 23:46:00|15614.1|15612.1|15613.6|15611.6|15615.2|15613.2|15612.7|15610.7|15
1642376770000|2022-01-16 23:46:10|15613.5|15611.5|15614|15612|15615.1|15613.1|15613|15611|12
1642376780000|2022-01-16 23:46:20|15613.9|15611.9|15613.4|15611.4|15614.9|15612.9|15613.4|15611.4|5
1642376790000|2022-01-16 23:46:30|15613.5|15611.5|15613.9|15611.9|15614.4|15612.4|15613.5|15611.5|4
1642376800000|2022-01-16 23:46:40|15614.4|15612.4|15613.9|15611.9|15614.9|15612.9|15613.9|15611.9|5
1642376810000|2022-01-16 23:46:50|15614.2|15612.2|15613.5|15611.5|15614.6|15612.6|15613.2|15611.2|9
1642376820000|2022-01-16 23:47:00|15614.1|15612.1|15615.5|15613.5|15616.7|15614.7|15613.4|15611.4|19
1642376830000|2022-01-16 23:47:10|15615.7|15613.7|15618|15616|15618.1|15616.1|15615.7|15613.7|33
1642376840000|2022-01-16 23:47:20|15618.4|15616.4|15616.5|15614.5|15619.6|15617.6|15616.5|15614.5|27
1642376850000|2022-01-16 23:47:30|15616.7|15614.7|15611.2|15609.2|15617.2|15615.2|15609.4|15607.4|86
1642376860000|2022-01-16 23:47:40|15611.4|15609.4|15604|15602|15612.2|15610.2|15604|15602|61
1642376870000|2022-01-16 23:47:50|15603.9|15601.9|15600.6|15598.6|15606|15604|15598.7|15596.7|92
1642376880000|2022-01-16 23:48:00|15600.5|15598.5|15596.2|15594.2|15601|15599|15593.7|15591.7|103
1642376890000|2022-01-16 23:48:10|15596.4|15594.4|15597.2|15595.2|15600|15598|15595.1|15593.1|49
1642376900000|2022-01-16 23:48:20|15597.4|15595.4|15599.9|15597.9|15601.6|15599.6|15597.4|15595.4|28
1642376910000|2022-01-16 23:48:30|15599.5|15597.5|15598.6|15596.6|15599.9|15597.9|15597.2|15595.2|47
1642376920000|2022-01-16 23:48:40|15598|15596|15594.9|15592.9|15598.6|15596.6|15594.9|15592.9|20
1642376930000|2022-01-16 23:48:50|15595|15593|15593.1|15591.1|15595.5|15593.5|15592.7|15590.7|34
1642376940000|2022-01-16 23:49:00|15593.2|15591.2|15592.2|15590.2|15593.4|15591.4|15591.4|15589.4|38
1642376950000|2022-01-16 23:49:10|15591.7|15589.7|15597.2|15595.2|15598.2|15596.2|15591.7|15589.7|41
1642376960000|2022-01-16 23:49:20|15597.5|15595.5|15598.2|15596.2|15598.9|15596.9|15597.5|15595.5|23
1642376970000|2022-01-16 23:49:30|15598.1|15596.1|15596.6|15594.6|15599|15597|15596.6|15594.6|24
1642376980000|2022-01-16 23:49:40|15596.7|15594.7|15597.9|15595.9|15598|15596|15596.7|15594.7|10
1642376990000|2022-01-16 23:49:50|15597.7|15595.7|15600.6|15598.6|15600.9|15598.9|15597.5|15595.5|28
1642377000000|2022-01-16 23:50:00|15600.5|15598.5|15603.5|15601.5|15603.9|15601.9|15600.5|15598.5|35
1642377010000|2022-01-16 23:50:10|15603.6|15601.6|15603.4|15601.4|15604.1|15602.1|15602.2|15600.2|38
1642377020000|2022-01-16 23:50:20|15603.5|15601.5|15602.1|15600.1|15603.6|15601.6|15602.1|15600.1|17
1642377030000|2022-01-16 23:50:30|15602.2|15600.2|15601.2|15599.2|15602.5|15600.5|15600.5|15598.5|10
1642377040000|2022-01-16 23:50:40|15601.1|15599.1|15601.2|15599.2|15601.9|15599.9|15600.2|15598.2|7
1642377050000|2022-01-16 23:50:50|15601|15599|15601|15599|15602|15600|15600.9|15598.9|3
1642377060000|2022-01-16 23:51:00|15600.9|15598.9|15604.5|15602.5|15604.5|15602.5|15600.9|15598.9|10
1642377070000|2022-01-16 23:51:10|15604.4|15602.4|15604.4|15602.4|15604.7|15602.7|15603.9|15601.9|11
1642377080000|2022-01-16 23:51:20|15603.9|15601.9|15606|15604|15606|15604|15603.9|15601.9|6
1642377090000|2022-01-16 23:51:30|15606.2|15604.2|15606.9|15604.9|15606.9|15604.9|15604.5|15602.5|41
1642377100000|2022-01-16 23:51:40|15606.4|15604.4|15608.6|15606.6|15608.6|15606.6|15606|15604|22
1642377110000|2022-01-16 23:51:50|15608.5|15606.5|15611.2|15609.2|15611.7|15609.7|15608.5|15606.5|53
1642377120000|2022-01-16 23:52:00|15612|15610|15607.6|15605.6|15612|15610|15607.6|15605.6|7
1642377130000|2022-01-16 23:52:10|15608.6|15606.6|15608.6|15606.6|15609.1|15607.1|15608.1|15606.1|12
1642377140000|2022-01-16 23:52:20|15608.5|15606.5|15608.4|15606.4|15608.6|15606.6|15606|15604|20
1642377150000|2022-01-16 23:52:30|15608.1|15606.1|15608|15606|15609.4|15607.4|15607.6|15605.6|8
1642377160000|2022-01-16 23:52:40|15608.1|15606.1|15608|15606|15608.6|15606.6|15607.4|15605.4|3
1642377170000|2022-01-16 23:52:50|15607.6|15605.6|15607|15605|15607.6|15605.6|15606.7|15604.7|14
1642377180000|2022-01-16 23:53:00|15606.9|15604.9|15606.5|15604.5|15607.2|15605.2|15605.1|15603.1|25
1642377190000|2022-01-16 23:53:10|15606.7|15604.7|15604.9|15602.9|15607|15605|15604.9|15602.9|9
1642377200000|2022-01-16 23:53:20|15604.7|15602.7|15606|15604|15606.1|15604.1|15604.6|15602.6|8
1642377210000|2022-01-16 23:53:30|15606.2|15604.2|15608.4|15606.4|15608.4|15606.4|15606.2|15604.2|2
1642377220000|2022-01-16 23:53:40|15608.6|15606.6|15609|15607|15610|15608|15608.2|15606.2|4
1642377230000|2022-01-16 23:53:50|15608.9|15606.9|15610.4|15608.4|15611.2|15609.2|15608.9|15606.9|24
1642377240000|2022-01-16 23:54:00|15610|15608|15611.9|15609.9|15612|15610|15609|15607|58
1642377250000|2022-01-16 23:54:10|15611.7|15609.7|15610.2|15608.2|15612.4|15610.4|15610|15608|12
1642377260000|2022-01-16 23:54:20|15610.4|15608.4|15608.4|15606.4|15610.4|15608.4|15607.7|15605.7|13
1642377270000|2022-01-16 23:54:30|15608.5|15606.5|15609|15607|15609.1|15607.1|15608.1|15606.1|6
1642377280000|2022-01-16 23:54:40|15609.1|15607.1|15609.9|15607.9|15611|15609|15609.1|15607.1|5
1642377290000|2022-01-16 23:54:50|15609.2|15607.2|15609.7|15607.7|15609.7|15607.7|15608.4|15606.4|8
1642377300000|2022-01-16 23:55:00|15609.9|15607.9|15612.2|15610.2|15612.4|15610.4|15609.7|15607.7|20
1642377310000|2022-01-16 23:55:10|15612.4|15610.4|15614.5|15612.5|15615.4|15613.4|15612.4|15610.4|50
1642377320000|2022-01-16 23:55:20|15614.6|15612.6|15612|15610|15614.6|15612.6|15611|15609|21
1642377330000|2022-01-16 23:55:30|15612.1|15610.1|15611.4|15609.4|15612.7|15610.7|15611.1|15609.1|0
1642377340000|2022-01-16 23:55:40|15611.2|15609.2|15610.5|15608.5|15611.2|15609.2|15610.4|15608.4|0
1642377350000|2022-01-16 23:55:50|15610.4|15608.4|15607.4|15605.4|15611.1|15609.1|15606.7|15604.7|33
1642377360000|2022-01-16 23:56:00|15607.1|15605.1|15604.2|15602.2|15607.2|15605.2|15604.1|15602.1|32
1642377370000|2022-01-16 23:56:10|15604.1|15602.1|15600.9|15598.9|15604.7|15602.7|15600.9|15598.9|13
1642377380000|2022-01-16 23:56:20|15601.1|15599.1|15602.7|15600.7|15603.5|15601.5|15600.6|15598.6|25
1642377390000|2022-01-16 23:56:30|15602.9|15600.9|15600.7|15598.7|15602.9|15600.9|15600.6|15598.6|15
1642377400000|2022-01-16 23:56:40|15600.1|15598.1|15599|15597|15600.2|15598.2|15597.5|15595.5|39
1642377410000|2022-01-16 23:56:50|15599.2|15597.2|15600.4|15598.4|15600.9|15598.9|15598.5|15596.5|24
1642377420000|2022-01-16 23:57:00|15600.5|15598.5|15601.1|15599.1|15601.6|15599.6|15599|15597|31
1642377430000|2022-01-16 23:57:10|15601.2|15599.2|15601.9|15599.9|15602.1|15600.1|15600.7|15598.7|8
1642377440000|2022-01-16 23:57:20|15603|15601|15603.6|15601.6|15604.1|15602.1|15603|15601|13
1642377450000|2022-01-16 23:57:30|15603.7|15601.7|15602.2|15600.2|15604.1|15602.1|15601.9|15599.9|14
1642377460000|2022-01-16 23:57:40|15602.4|15600.4|15600.2|15598.2|15603|15601|15600|15598|8
1642377470000|2022-01-16 23:57:50|15600.1|15598.1|15596.1|15594.1|15600.5|15598.5|15596.1|15594.1|36
1642377480000|2022-01-16 23:58:00|15595.9|15593.9|15595.4|15593.4|15597.6|15595.6|15595.2|15593.2|9
1642377490000|2022-01-16 23:58:10|15595.5|15593.5|15590.7|15588.7|15596|15594|15590.7|15588.7|42
1642377500000|2022-01-16 23:58:20|15591.1|15589.1|15595.4|15593.4|15596.7|15594.7|15590.7|15588.7|37
1642377510000|2022-01-16 23:58:30|15595.5|15593.5|15594.2|15592.2|15596.2|15594.2|15593.9|15591.9|12
1642377520000|2022-01-16 23:58:40|15594.1|15592.1|15593.5|15591.5|15595.5|15593.5|15593.5|15591.5|8
1642377530000|2022-01-16 23:58:50|15593.4|15591.4|15591.6|15589.6|15593.4|15591.4|15591.5|15589.5|16
1642377540000|2022-01-16 23:59:00|15592.2|15590.2|15594.7|15592.7|15595.1|15593.1|15591.5|15589.5|12
1642377550000|2022-01-16 23:59:10|15594.6|15592.6|15594|15592|15595.5|15593.5|15593.9|15591.9|22
1642377560000|2022-01-16 23:59:20|15594.1|15592.1|15595.9|15593.9|15596|15594|15594.1|15592.1|6
1642377570000|2022-01-16 23:59:30|15596.2|15594.2|15594.9|15592.9|15596.2|15594.2|15594|15592|14
1642377580000|2022-01-16 23:59:40|15594.5|15592.5|15595.1|15593.1|15595.7|15593.7|15593.9|15591.9|28
1642377590000|2022-01-16 23:59:50|15595.2|15593.2|15594.2|15592.2|15595.9|15593.9|15593.6|15591.6|14
1642377600000|2022-01-17 00:00:00|15594|15592|15594.5|15592.5|15597.5|15595.5|15592.6|15590.6|75
1642377610000|2022-01-17 00:00:10|15594.6|15592.6|15596.6|15594.6|15597.9|15595.9|15594.2|15592.2|27
1642377620000|2022-01-17 00:00:20|15596.5|15594.5|15596.7|15594.7|15597.2|15595.2|15593.7|15591.7|22
1642377630000|2022-01-17 00:00:30|15595.7|15593.7|15596.2|15594.2|15596.5|15594.5|15595.6|15593.6|32
1642377640000|2022-01-17 00:00:40|15596.4|15594.4|15598.2|15596.2|15599.5|15597.5|15596.4|15594.4|7
1642377650000|2022-01-17 00:00:50|15598.4|15596.4|15598.5|15596.5|15601|15599|15596.9|15594.9|40
1642377660000|2022-01-17 00:01:00|15598.4|15596.4|15594.2|15592.2|15599.7|15597.7|15594|15592|54
1642377670000|2022-01-17 00:01:10|15594|15592|15594.5|15592.5|15596.7|15594.7|15593.7|15591.7|11
1642377680000|2022-01-17 00:01:20|15594.4|15592.4|15593.7|15591.7|15595.9|15593.9|15592.5|15590.5|32
1642377690000|2022-01-17 00:01:30|15594.7|15592.7|15592.7|15590.7|15595|15593|15592.6|15590.6|25
1642377700000|2022-01-17 00:01:40|15592.9|15590.9|15588|15586|15593|15591|15587.9|15585.9|62
1642377710000|2022-01-17 00:01:50|15587.7|15585.7|15594.9|15592.9|15595|15593|15587.7|15585.7|19
1642377720000|2022-01-17 00:02:00|15594.7|15592.7|15592.2|15590.2|15595.4|15593.4|15591.9|15589.9|21
1642377730000|2022-01-17 00:02:10|15592.4|15590.4|15595.7|15593.7|15596.5|15594.5|15590.7|15588.7|26
1642377740000|2022-01-17 00:02:20|15596|15594|15594.7|15592.7|15596|15594|15593.9|15591.9|16
1642377750000|2022-01-17 00:02:30|15594.2|15592.2|15591.6|15589.6|15594.2|15592.2|15591.6|15589.6|9
1642377760000|2022-01-17 00:02:40|15591.2|15589.2|15590|15588|15592.1|15590.1|15589.9|15587.9|24
1642377770000|2022-01-17 00:02:50|15589.2|15587.2|15587.9|15585.9|15589.9|15587.9|15587.9|15585.9|19
1642377780000|2022-01-17 00:03:00|15587.7|15585.7|15587.7|15585.7|15589.4|15587.4|15587|15585|17
1642377790000|2022-01-17 00:03:10|15588.1|15586.1|15585.1|15583.1|15588.1|15586.1|15585|15583|47
1642377800000|2022-01-17 00:03:20|15585|15583|15589.9|15587.9|15590.4|15588.4|15585|15583|23
1642377810000|2022-01-17 00:03:30|15590|15588|15590.5|15588.5|15591.7|15589.7|15589.6|15587.6|38
1642377820000|2022-01-17 00:03:40|15590.6|15588.6|15588|15586|15592.1|15590.1|15587.9|15585.9|11
1642377830000|2022-01-17 00:03:50|15588.1|15586.1|15587.4|15585.4|15589.2|15587.2|15586.2|15584.2|17
1642377840000|2022-01-17 00:04:00|15587.2|15585.2|15587.7|15585.7|15590.1|15588.1|15582.9|15580.9|97
1642377850000|2022-01-17 00:04:10|15588.7|15586.7|15587|15585|15589.4|15587.4|15586.6|15584.6|9
1642377860000|2022-01-17 00:04:20|15586.9|15584.9|15584.6|15582.6|15586.9|15584.9|15583.5|15581.5|21
1642377870000|2022-01-17 00:04:30|15584.5|15582.5|15582.4|15580.4|15584.5|15582.5|15581|15579|68
1642377880000|2022-01-17 00:04:40|15582.7|15580.7|15585.4|15583.4|15585.4|15583.4|15582.2|15580.2|40
1642377890000|2022-01-17 00:04:50|15584.9|15582.9|15587.4|15585.4|15587.5|15585.5|15584.1|15582.1|37
1642377900000|2022-01-17 00:05:00|15587.2|15585.2|15588.6|15586.6|15589.7|15587.7|15585.1|15583.1|50
1642377910000|2022-01-17 00:05:10|15588.5|15586.5|15587.7|15585.7|15589.1|15587.1|15586.2|15584.2|6
1642377920000|2022-01-17 00:05:20|15587.5|15585.5|15588.2|15586.2|15589.5|15587.5|15587|15585|13
1642377930000|2022-01-17 00:05:30|15588.1|15586.1|15590.2|15588.2|15591.1|15589.1|15588|15586|52
1642377940000|2022-01-17 00:05:40|15591|15589|15592|15590|15592.4|15590.4|15590.7|15588.7|13
1642377950000|2022-01-17 00:05:50|15591.9|15589.9|15593|15591|15593.7|15591.7|15591.6|15589.6|32
1642377960000|2022-01-17 00:06:00|15592.9|15590.9|15592.7|15590.7|15593.4|15591.4|15591.5|15589.5|28
1642377970000|2022-01-17 00:06:10|15592.9|15590.9|15592.6|15590.6|15593.4|15591.4|15592|15590|9
1642377980000|2022-01-17 00:06:20|15592.7|15590.7|15591.6|15589.6|15593.1|15591.1|15591.6|15589.6|25
1642377990000|2022-01-17 00:06:30|15591.5|15589.5|15589.1|15587.1|15592|15590|15588.4|15586.4|19
1642378000000|2022-01-17 00:06:40|15589.4|15587.4|15592.1|15590.1|15592.2|15590.2|15589.1|15587.1|14
1642378010000|2022-01-17 00:06:50|15592.2|15590.2|15594.6|15592.6|15594.6|15592.6|15592.2|15590.2|16
1642378020000|2022-01-17 00:07:00|15594.5|15592.5|15598.2|15596.2|15598.9|15596.9|15594.2|15592.2|66
1642378030000|2022-01-17 00:07:10|15598.4|15596.4|15602.7|15600.7|15605|15603|15598.4|15596.4|118
1642378040000|2022-01-17 00:07:20|15601.9|15599.9|15602.7|15600.7|15603.6|15601.6|15601|15599|24
1642378050000|2022-01-17 00:07:30|15602.5|15600.5|15602|15600|15602.9|15600.9|15601.2|15599.2|10
1642378060000|2022-01-17 00:07:40|15601.7|15599.7|15602|15600|15602.1|15600.1|15600.5|15598.5|8
1642378070000|2022-01-17 00:07:50|15602.1|15600.1|15600.6|15598.6|15602.7|15600.7|15600.6|15598.6|8
1642378080000|2022-01-17 00:08:00|15600.7|15598.7|15597.9|15595.9|15600.7|15598.7|15597.6|15595.6|43
1642378090000|2022-01-17 00:08:10|15597.7|15595.7|15598.1|15596.1|15599.4|15597.4|15596.4|15594.4|17
1642378100000|2022-01-17 00:08:20|15598.2|15596.2|15599.9|15597.9|15599.9|15597.9|15598.2|15596.2|3
1642378110000|2022-01-17 00:08:30|15599.7|15597.7|15599.5|15597.5|15599.7|15597.7|15597.5|15595.5|13
1642378120000|2022-01-17 00:08:40|15599.7|15597.7|15601|15599|15601.7|15599.7|15599.7|15597.7|10
1642378130000|2022-01-17 00:08:50|15600.9|15598.9|15604.1|15602.1|15605.4|15603.4|15600.7|15598.7|31
1642378140000|2022-01-17 00:09:00|15603.7|15601.7|15601.9|15599.9|15604.2|15602.2|15601.2|15599.2|22
1642378150000|2022-01-17 00:09:10|15602|15600|15602.9|15600.9|15604|15602|15602|15600|18
1642378160000|2022-01-17 00:09:20|15602.6|15600.6|15603|15601|15603|15601|15601.2|15599.2|12
1642378170000|2022-01-17 00:09:30|15602.6|15600.6|15601.9|15599.9|15602.6|15600.6|15601.7|15599.7|7
1642378180000|2022-01-17 00:09:40|15601.7|15599.7|15602.7|15600.7|15602.7|15600.7|15601.4|15599.4|8
1642378190000|2022-01-17 00:09:50|15603|15601|15603|15601|15604|15602|15602.9|15600.9|4
1642378200000|2022-01-17 00:10:00|15602.9|15600.9|15603.1|15601.1|15604.6|15602.6|15602.7|15600.7|14
1642378210000|2022-01-17 00:10:10|15603.2|15601.2|15605.1|15603.1|15605.1|15603.1|15603|15601|11
1642378220000|2022-01-17 00:10:20|15605.2|15603.2|15605|15603|15605.7|15603.7|15603.6|15601.6|25
1642378230000|2022-01-17 00:10:30|15604.9|15602.9|15606.4|15604.4|15606.9|15604.9|15604.9|15602.9|18
1642378240000|2022-01-17 00:10:40|15606.5|15604.5|15607.2|15605.2|15607.4|15605.4|15605.9|15603.9|10
1642378250000|2022-01-17 00:10:50|15607|15605|15605.6|15603.6|15607.6|15605.6|15605.5|15603.5|20
1642378260000|2022-01-17 00:11:00|15605.1|15603.1|15607.1|15605.1|15607.1|15605.1|15604.9|15602.9|22
1642378270000|2022-01-17 00:11:10|15607.2|15605.2|15606.7|15604.7|15607.4|15605.4|15606.2|15604.2|9
1642378280000|2022-01-17 00:11:20|15606.6|15604.6|15604.7|15602.7|15606.9|15604.9|15604.5|15602.5|12
1642378290000|2022-01-17 00:11:30|15604.6|15602.6|15602.6|15600.6|15605|15603|15602.6|15600.6|19
1642378300000|2022-01-17 00:11:40|15602.5|15600.5|15602.5|15600.5|15603.2|15601.2|15602.1|15600.1|11
1642378310000|2022-01-17 00:11:50|15601.9|15599.9|15602|15600|15603.7|15601.7|15601.7|15599.7|22
1642378320000|2022-01-17 00:12:00|15601.9|15599.9|15598.6|15596.6|15601.9|15599.9|15597|15595|48
1642378330000|2022-01-17 00:12:10|15598.5|15596.5|15598.2|15596.2|15599.6|15597.6|15598.1|15596.1|8
1642378340000|2022-01-17 00:12:20|15598.1|15596.1|15594.5|15592.5|15598.1|15596.1|15593.6|15591.6|34
1642378350000|2022-01-17 00:12:30|15594.4|15592.4|15595.4|15593.4|15595.4|15593.4|15594.1|15592.1|22
1642378360000|2022-01-17 00:12:40|15594.7|15592.7|15596.7|15594.7|15597.9|15595.9|15594.5|15592.5|41
1642378370000|2022-01-17 00:12:50|15596.6|15594.6|15597.5|15595.5|15598|15596|15596.4|15594.4|2
1642378380000|2022-01-17 00:13:00|15597|15595|15596.9|15594.9|15598.7|15596.7|15596.9|15594.9|15
1642378390000|2022-01-17 00:13:10|15596.7|15594.7|15596.2|15594.2|15596.7|15594.7|15595|15593|9
1642378400000|2022-01-17 00:13:20|15596.1|15594.1|15597.2|15595.2|15597.5|15595.5|15596.1|15594.1|8
1642378410000|2022-01-17 00:13:30|15597.7|15595.7|15598.6|15596.6|15598.9|15596.9|15597.5|15595.5|8
1642378420000|2022-01-17 00:13:40|15598.7|15596.7|15601.2|15599.2|15601.2|15599.2|15598.7|15596.7|23
1642378430000|2022-01-17 00:13:50|15601.1|15599.1|15599.9|15597.9|15601.2|15599.2|15599.6|15597.6|13
1642378440000|2022-01-17 00:14:00|15600|15598|15598.7|15596.7|15600|15598|15597.6|15595.6|23
1642378450000|2022-01-17 00:14:10|15599|15597|15600.6|15598.6|15600.6|15598.6|15598.5|15596.5|2
1642378460000|2022-01-17 00:14:20|15600|15598|15599.5|15597.5|15600.6|15598.6|15599.1|15597.1|6
1642378470000|2022-01-17 00:14:30|15599.4|15597.4|15595.6|15593.6|15599.4|15597.4|15595.6|15593.6|6
1642378480000|2022-01-17 00:14:40|15595.7|15593.7|15595.2|15593.2|15596.1|15594.1|15595.1|15593.1|12
1642378490000|2022-01-17 00:14:50|15595.1|15593.1|15597|15595|15597|15595|15595.1|15593.1|8
1642378500000|2022-01-17 00:15:00|15596.9|15594.9|15597|15595|15597.9|15595.9|15596.5|15594.5|4
1642378510000|2022-01-17 00:15:10|15596.9|15594.9|15595.1|15593.1|15597.7|15595.7|15594.7|15592.7|10
1642378520000|2022-01-17 00:15:20|15594.9|15592.9|15590.4|15588.4|15595.4|15593.4|15590|15588|58
1642378530000|2022-01-17 00:15:30|15590.6|15588.6|15592.6|15590.6|15592.6|15590.6|15590.4|15588.4|28
1642378540000|2022-01-17 00:15:40|15592.7|15590.7|15590.9|15588.9|15594.4|15592.4|15590.6|15588.6|36
1642378550000|2022-01-17 00:15:50|15590.7|15588.7|15589.5|15587.5|15591|15589|15588|15586|36
1642378560000|2022-01-17 00:16:00|15589.9|15587.9|15590.9|15588.9|15593.2|15591.2|15589.7|15587.7|46
1642378570000|2022-01-17 00:16:10|15591.9|15589.9|15589.5|15587.5|15591.9|15589.9|15588.5|15586.5|10
1642378580000|2022-01-17 00:16:20|15589.2|15587.2|15587.6|15585.6|15589.6|15587.6|15587.6|15585.6|53
1642378590000|2022-01-17 00:16:30|15587.5|15585.5|15587.6|15585.6|15588.2|15586.2|15587.5|15585.5|4
1642378600000|2022-01-17 00:16:40|15588.2|15586.2|15588.1|15586.1|15589.1|15587.1|15587.4|15585.4|22
1642378610000|2022-01-17 00:16:50|15588.2|15586.2|15584.7|15582.7|15588.4|15586.4|15584.4|15582.4|23
1642378620000|2022-01-17 00:17:00|15585.1|15583.1|15583|15581|15586.6|15584.6|15582.7|15580.7|71
1642378630000|2022-01-17 00:17:10|15583.1|15581.1|15583.6|15581.6|15583.6|15581.6|15582.1|15580.1|20
1642378640000|2022-01-17 00:17:20|15584.5|15582.5|15582.1|15580.1|15584.7|15582.7|15582.1|15580.1|14
1642378650000|2022-01-17 00:17:30|15582.2|15580.2|15581|15579|15582.2|15580.2|15579|15577|53
1642378660000|2022-01-17 00:17:40|15581.1|15579.1|15582.1|15580.1|15582.5|15580.5|15580.1|15578.1|35
1642378670000|2022-01-17 00:17:50|15582|15580|15583.6|15581.6|15584|15582|15582|15580|16
1642378680000|2022-01-17 00:18:00|15583.7|15581.7|15584.7|15582.7|15584.7|15582.7|15582.6|15580.6|39
1642378690000|2022-01-17 00:18:10|15584.6|15582.6|15585.6|15583.6|15586.5|15584.5|15584.2|15582.2|31
1642378700000|2022-01-17 00:18:20|15585.5|15583.5|15586.9|15584.9|15587.4|15585.4|15585.2|15583.2|9
1642378710000|2022-01-17 00:18:30|15587.1|15585.1|15587.5|15585.5|15587.5|15585.5|15586.1|15584.1|14
1642378720000|2022-01-17 00:18:40|15587.4|15585.4|15588.5|15586.5|15588.7|15586.7|15586.7|15584.7|30
1642378730000|2022-01-17 00:18:50|15588.7|15586.7|15586.9|15584.9|15588.9|15586.9|15585.9|15583.9|16
1642378740000|2022-01-17 00:19:00|15587|15585|15585.2|15583.2|15587.2|15585.2|15585|15583|17
1642378750000|2022-01-17 00:19:10|15585.1|15583.1|15587.7|15585.7|15588|15586|15584.1|15582.1|6
1642378760000|2022-01-17 00:19:20|15587.9|15585.9|15588.1|15586.1|15588.9|15586.9|15586.9|15584.9|37
1642378770000|2022-01-17 00:19:30|15588.2|15586.2|15588|15586|15588.4|15586.4|15586.4|15584.4|13
1642378780000|2022-01-17 00:19:40|15588.2|15586.2|15589.7|15587.7|15590.9|15588.9|15587.9|15585.9|20
1642378790000|2022-01-17 00:19:50|15590|15588|15586.7|15584.7|15590|15588|15586.6|15584.6|20
1642378800000|2022-01-17 00:20:00|15586.6|15584.6|15583.1|15581.1|15586.7|15584.7|15583.1|15581.1|23
1642378810000|2022-01-17 00:20:10|15582.4|15580.4|15579.6|15577.6|15583.7|15581.7|15579.1|15577.1|40
1642378820000|2022-01-17 00:20:20|15579.4|15577.4|15583.2|15581.2|15583.4|15581.4|15579.2|15577.2|28
1642378830000|2022-01-17 00:20:30|15583.1|15581.1|15581.5|15579.5|15583.5|15581.5|15581.1|15579.1|14
1642378840000|2022-01-17 00:20:40|15581.6|15579.6|15582.2|15580.2|15582.5|15580.5|15581.2|15579.2|5
1642378850000|2022-01-17 00:20:50|15582.4|15580.4|15582.4|15580.4|15582.5|15580.5|15581.7|15579.7|4
1642378860000|2022-01-17 00:21:00|15582.2|15580.2|15574|15572|15582.2|15580.2|15572.9|15570.9|144
1642378870000|2022-01-17 00:21:10|15574.1|15572.1|15573.1|15571.1|15575.6|15573.6|15572.6|15570.6|31
1642378880000|2022-01-17 00:21:20|15573.2|15571.2|15572.6|15570.6|15575|15573|15572.6|15570.6|47
1642378890000|2022-01-17 00:21:30|15572.5|15570.5|15574.7|15572.7|15575.2|15573.2|15571.5|15569.5|36
1642378900000|2022-01-17 00:21:40|15574.6|15572.6|15577|15575|15577.4|15575.4|15574.6|15572.6|15
1642378910000|2022-01-17 00:21:50|15577.2|15575.2|15576.9|15574.9|15578|15576|15576.6|15574.6|20
1642378920000|2022-01-17 00:22:00|15576.7|15574.7|15576|15574|15577.9|15575.9|15576|15574|9
1642378930000|2022-01-17 00:22:10|15576.2|15574.2|15577.7|15575.7|15578.1|15576.1|15576.2|15574.2|15
1642378940000|2022-01-17 00:22:20|15578|15576|15578|15576|15578.1|15576.1|15577.2|15575.2|16
1642378950000|2022-01-17 00:22:30|15578.6|15576.6|15579.1|15577.1|15579.4|15577.4|15577.7|15575.7|9
1642378960000|2022-01-17 00:22:40|15579|15577|15579.6|15577.6|15579.6|15577.6|15578.7|15576.7|10
1642378970000|2022-01-17 00:22:50|15579.7|15577.7|15578.6|15576.6|15580.9|15578.9|15578.6|15576.6|19
1642378980000|2022-01-17 00:23:00|15579.1|15577.1|15579.9|15577.9|15581|15579|15579.1|15577.1|7
1642378990000|2022-01-17 00:23:10|15579.7|15577.7|15580.2|15578.2|15580.4|15578.4|15579.2|15577.2|5
1642379000000|2022-01-17 00:23:20|15580.1|15578.1|15580|15578|15580.5|15578.5|15579.2|15577.2|6
1642379010000|2022-01-17 00:23:30|15580.1|15578.1|15580|15578|15580.4|15578.4|15579.5|15577.5|7
1642379020000|2022-01-17 00:23:40|15580.9|15578.9|15581.7|15579.7|15582|15580|15580.5|15578.5|14
1642379030000|2022-01-17 00:23:50|15581.6|15579.6|15579.7|15577.7|15581.7|15579.7|15579|15577|12
1642379040000|2022-01-17 00:24:00|15579.6|15577.6|15574.7|15572.7|15579.6|15577.6|15574.7|15572.7|27
1642379050000|2022-01-17 00:24:10|15574.9|15572.9|15572|15570|15575.2|15573.2|15571.9|15569.9|20
1642379060000|2022-01-17 00:24:20|15572.1|15570.1|15569.1|15567.1|15572.5|15570.5|15565.5|15563.5|144
1642379070000|2022-01-17 00:24:30|15569.2|15567.2|15568|15566|15569.9|15567.9|15567.2|15565.2|21
1642379080000|2022-01-17 00:24:40|15567|15565|15565.9|15563.9|15567.2|15565.2|15565.6|15563.6|22
1642379090000|2022-01-17 00:24:50|15566.1|15564.1|15569.4|15567.4|15570|15568|15565.9|15563.9|29
1642379100000|2022-01-17 00:25:00|15568.9|15566.9|15570.6|15568.6|15570.7|15568.7|15568.2|15566.2|15
1642379110000|2022-01-17 00:25:10|15570.7|15568.7|15571.4|15569.4|15572.6|15570.6|15569.2|15567.2|20
1642379120000|2022-01-17 00:25:20|15571.9|15569.9|15567.1|15565.1|15571.9|15569.9|15567.1|15565.1|26
1642379130000|2022-01-17 00:25:30|15567.2|15565.2|15566.4|15564.4|15567.6|15565.6|15563.2|15561.2|59
1642379140000|2022-01-17 00:25:40|15566.1|15564.1|15567.1|15565.1|15568.1|15566.1|15565.5|15563.5|13
1642379150000|2022-01-17 00:25:50|15567.2|15565.2|15568.4|15566.4|15568.4|15566.4|15567.2|15565.2|6
1642379160000|2022-01-17 00:26:00|15568.6|15566.6|15573.7|15571.7|15574.2|15572.2|15568.6|15566.6|29
1642379170000|2022-01-17 00:26:10|15573.4|15571.4|15571|15569|15573.7|15571.7|15569.4|15567.4|26
1642379180000|2022-01-17 00:26:20|15571.1|15569.1|15571.2|15569.2|15572.2|15570.2|15570.6|15568.6|17
1642379190000|2022-01-17 00:26:30|15571.6|15569.6|15569.9|15567.9|15571.6|15569.6|15568.2|15566.2|16
1642379200000|2022-01-17 00:26:40|15569.7|15567.7|15571.1|15569.1|15571.6|15569.6|15569.2|15567.2|13
1642379210000|2022-01-17 00:26:50|15571.4|15569.4|15576|15574|15576|15574|15571.4|15569.4|23
1642379220000|2022-01-17 00:27:00|15575.9|15573.9|15576.4|15574.4|15576.9|15574.9|15574.9|15572.9|20
1642379230000|2022-01-17 00:27:10|15576.5|15574.5|15575.5|15573.5|15576.9|15574.9|15575.2|15573.2|5
1642379240000|2022-01-17 00:27:20|15575.1|15573.1|15575.1|15573.1|15576|15574|15575.1|15573.1|6
1642379250000|2022-01-17 00:27:30|15575.4|15573.4|15576.1|15574.1|15576.6|15574.6|15573.7|15571.7|9
1642379260000|2022-01-17 00:27:40|15576|15574|15576.4|15574.4|15576.7|15574.7|15575.5|15573.5|7
1642379270000|2022-01-17 00:27:50|15576.6|15574.6|15575.6|15573.6|15577|15575|15574.9|15572.9|21
1642379280000|2022-01-17 00:28:00|15575.9|15573.9|15575.1|15573.1|15575.9|15573.9|15574.6|15572.6|5
1642379290000|2022-01-17 00:28:10|15575.6|15573.6|15577.2|15575.2|15577.2|15575.2|15575.6|15573.6|6
1642379300000|2022-01-17 00:28:20|15577.4|15575.4|15576.1|15574.1|15577.4|15575.4|15576|15574|4
1642379310000|2022-01-17 00:28:30|15576.2|15574.2|15576.1|15574.1|15576.4|15574.4|15576|15574|3
1642379320000|2022-01-17 00:28:40|15576|15574|15576.5|15574.5|15577|15575|15574.6|15572.6|15
1642379330000|2022-01-17 00:28:50|15577.1|15575.1|15578.7|15576.7|15579.1|15577.1|15576.7|15574.7|25
1642379340000|2022-01-17 00:29:00|15578.5|15576.5|15575.2|15573.2|15578.9|15576.9|15575.1|15573.1|19
1642379350000|2022-01-17 00:29:10|15575.1|15573.1|15574.7|15572.7|15575.6|15573.6|15574.6|15572.6|4
1642379360000|2022-01-17 00:29:20|15574.6|15572.6|15573.7|15571.7|15575|15573|15573.2|15571.2|10
1642379370000|2022-01-17 00:29:30|15574|15572|15574.5|15572.5|15575|15573|15573.9|15571.9|10
1642379380000|2022-01-17 00:29:40|15574.6|15572.6|15575.4|15573.4|15575.7|15573.7|15574.2|15572.2|5
1642379390000|2022-01-17 00:29:50|15575.9|15573.9|15575.6|15573.6|15575.9|15573.9|15575.5|15573.5|4
1642379400000|2022-01-17 00:30:00|15575.5|15573.5|15573|15571|15575.5|15573.5|15571.2|15569.2|32
1642379410000|2022-01-17 00:30:10|15572.9|15570.9|15571.7|15569.7|15573.4|15571.4|15571.7|15569.7|5
1642379420000|2022-01-17 00:30:20|15572.6|15570.6|15568.5|15566.5|15572.7|15570.7|15568.2|15566.2|32
1642379430000|2022-01-17 00:30:30|15568.6|15566.6|15571.4|15569.4|15571.5|15569.5|15568.6|15566.6|29
1642379440000|2022-01-17 00:30:40|15571.5|15569.5|15576.4|15574.4|15577.1|15575.1|15571.5|15569.5|18
1642379450000|2022-01-17 00:30:50|15576.2|15574.2|15577.4|15575.4|15577.7|15575.7|15576.1|15574.1|24
1642379460000|2022-01-17 00:31:00|15577.1|15575.1|15576.9|15574.9|15578.5|15576.5|15576.1|15574.1|38
1642379470000|2022-01-17 00:31:10|15577|15575|15576.5|15574.5|15577.4|15575.4|15576.4|15574.4|1
1642379480000|2022-01-17 00:31:20|15576.4|15574.4|15574.4|15572.4|15576.4|15574.4|15572.7|15570.7|6
1642379490000|2022-01-17 00:31:30|15574.5|15572.5|15576.5|15574.5|15576.6|15574.6|15574|15572|3
1642379500000|2022-01-17 00:31:40|15576.4|15574.4|15574.5|15572.5|15577.9|15575.9|15574.5|15572.5|11
1642379510000|2022-01-17 00:31:50|15574.9|15572.9|15575.7|15573.7|15576|15574|15574.7|15572.7|3
1642379520000|2022-01-17 00:32:00|15575.6|15573.6|15577|15575|15577.2|15575.2|15575.6|15573.6|12
1642379530000|2022-01-17 00:32:10|15577.2|15575.2|15581.2|15579.2|15582.4|15580.4|15577.2|15575.2|53
1642379540000|2022-01-17 00:32:20|15581.5|15579.5|15578.7|15576.7|15581.5|15579.5|15577|15575|33
1642379550000|2022-01-17 00:32:30|15579.1|15577.1|15577.9|15575.9|15579.6|15577.6|15577.4|15575.4|8
1642379560000|2022-01-17 00:32:40|15577.7|15575.7|15578.4|15576.4|15578.9|15576.9|15577|15575|2
1642379570000|2022-01-17 00:32:50|15578.2|15576.2|15577.6|15575.6|15578.2|15576.2|15576.9|15574.9|2
1642379580000|2022-01-17 00:33:00|15577.5|15575.5|15576|15574|15578|15576|15575.7|15573.7|16
1642379590000|2022-01-17 00:33:10|15576.2|15574.2|15575.2|15573.2|15576.2|15574.2|15575|15573|6
1642379600000|2022-01-17 00:33:20|15575.4|15573.4|15575|15573|15577|15575|15574.6|15572.6|24
1642379610000|2022-01-17 00:33:30|15575.2|15573.2|15577.2|15575.2|15577.2|15575.2|15575.2|15573.2|5
1642379620000|2022-01-17 00:33:40|15577.1|15575.1|15576.4|15574.4|15577.1|15575.1|15576|15574|1
1642379630000|2022-01-17 00:33:50|15576.5|15574.5|15575.5|15573.5|15576.5|15574.5|15574.1|15572.1|9
1642379640000|2022-01-17 00:34:00|15575.6|15573.6|15571.4|15569.4|15575.6|15573.6|15570.5|15568.5|33
1642379650000|2022-01-17 00:34:10|15571.6|15569.6|15571.7|15569.7|15572.6|15570.6|15569.9|15567.9|18
1642379660000|2022-01-17 00:34:20|15571.9|15569.9|15575.4|15573.4|15575.5|15573.5|15571.7|15569.7|21
1642379670000|2022-01-17 00:34:30|15575.5|15573.5|15575.6|15573.6|15575.6|15573.6|15574.5|15572.5|14
1642379680000|2022-01-17 00:34:40|15575.7|15573.7|15577|15575|15577.4|15575.4|15575.2|15573.2|25
1642379690000|2022-01-17 00:34:50|15576.9|15574.9|15576.9|15574.9|15576.9|15574.9|15576|15574|6
1642379700000|2022-01-17 00:35:00|15577.1|15575.1|15580.5|15578.5|15580.9|15578.9|15576.9|15574.9|25
1642379710000|2022-01-17 00:35:10|15580.2|15578.2|15581.1|15579.1|15581.5|15579.5|15580|15578|14
1642379720000|2022-01-17 00:35:20|15581.2|15579.2|15582|15580|15582.2|15580.2|15580|15578|9
1642379730000|2022-01-17 00:35:30|15582.1|15580.1|15583.5|15581.5|15583.6|15581.6|15582|15580|23
1642379740000|2022-01-17 00:35:40|15583.6|15581.6|15582|15580|15584.9|15582.9|15582|15580|33
1642379750000|2022-01-17 00:35:50|15581.9|15579.9|15580.9|15578.9|15582.5|15580.5|15580.6|15578.6|10
1642379760000|2022-01-17 00:36:00|15581|15579|15580.5|15578.5|15581.9|15579.9|15579.9|15577.9|19
1642379770000|2022-01-17 00:36:10|15580.6|15578.6|15577.6|15575.6|15581|15579|15577.2|15575.2|35
1642379780000|2022-01-17 00:36:20|15577.4|15575.4|15577.5|15575.5|15578.2|15576.2|15576.1|15574.1|27
1642379790000|2022-01-17 00:36:30|15577|15575|15577.7|15575.7|15577.9|15575.9|15576.6|15574.6|7
1642379800000|2022-01-17 00:36:40|15577.6|15575.6|15576.9|15574.9|15578.2|15576.2|15576.9|15574.9|8
1642379810000|2022-01-17 00:36:50|15576.7|15574.7|15576.4|15574.4|15576.7|15574.7|15575.6|15573.6|8
1642379820000|2022-01-17 00:37:00|15576.9|15574.9|15575.7|15573.7|15576.9|15574.9|15575.5|15573.5|2
1642379830000|2022-01-17 00:37:10|15575.9|15573.9|15577|15575|15577.4|15575.4|15575.2|15573.2|14
1642379840000|2022-01-17 00:37:20|15576.9|15574.9|15577.4|15575.4|15577.4|15575.4|15576.9|15574.9|2
1642379850000|2022-01-17 00:37:30|15577.5|15575.5|15580.4|15578.4|15580.7|15578.7|15577.5|15575.5|13
1642379860000|2022-01-17 00:37:40|15580.7|15578.7|15580.4|15578.4|15581|15579|15580.1|15578.1|11
1642379870000|2022-01-17 00:37:50|15580.1|15578.1|15578|15576|15580.5|15578.5|15578|15576|8
1642379880000|2022-01-17 00:38:00|15578.2|15576.2|15579|15577|15579.4|15577.4|15578.2|15576.2|2
1642379890000|2022-01-17 00:38:10|15578.9|15576.9|15578.9|15576.9|15579.2|15577.2|15578.1|15576.1|3
1642379900000|2022-01-17 00:38:20|15579|15577|15579.4|15577.4|15579.4|15577.4|15578.7|15576.7|1
1642379910000|2022-01-17 00:38:30|15579.2|15577.2|15578.1|15576.1|15579.2|15577.2|15577.5|15575.5|2
1642379920000|2022-01-17 00:38:40|15578.2|15576.2|15574.6|15572.6|15578.4|15576.4|15574.6|15572.6|17
1642379930000|2022-01-17 00:38:50|15574.7|15572.7|15575.6|15573.6|15576.9|15574.9|15574.7|15572.7|7
1642379940000|2022-01-17 00:39:00|15575.7|15573.7|15573.6|15571.6|15577.2|15575.2|15573.5|15571.5|9
1642379950000|2022-01-17 00:39:10|15573.5|15571.5|15573.5|15571.5|15573.7|15571.7|15573.2|15571.2|13
1642379960000|2022-01-17 00:39:20|15573.4|15571.4|15567|15565|15573.4|15571.4|15567|15565|58
1642379970000|2022-01-17 00:39:30|15566.9|15564.9|15567.5|15565.5|15567.9|15565.9|15566.9|15564.9|4
1642379980000|2022-01-17 00:39:40|15567.9|15565.9|15567.4|15565.4|15569|15567|15567.4|15565.4|10
1642379990000|2022-01-17 00:39:50|15567.7|15565.7|15564.4|15562.4|15567.9|15565.9|15563.5|15561.5|49
1642380000000|2022-01-17 00:40:00|15565.7|15563.7|15566.6|15564.6|15567.2|15565.2|15563.5|15561.5|20
1642380010000|2022-01-17 00:40:10|15567|15565|15570.2|15568.2|15570.6|15568.6|15567|15565|22
1642380020000|2022-01-17 00:40:20|15570.4|15568.4|15571.1|15569.1|15571.2|15569.2|15570.1|15568.1|7
1642380030000|2022-01-17 00:40:30|15571|15569|15571.1|15569.1|15571.1|15569.1|15570.6|15568.6|3
1642380040000|2022-01-17 00:40:40|15572.2|15570.2|15574|15572|15574.2|15572.2|15572.2|15570.2|24
1642380050000|2022-01-17 00:40:50|15573.6|15571.6|15571.6|15569.6|15574|15572|15571.6|15569.6|8
1642380060000|2022-01-17 00:41:00|15572.2|15570.2|15571.7|15569.7|15572.2|15570.2|15570.6|15568.6|13
1642380070000|2022-01-17 00:41:10|15571.6|15569.6|15570.2|15568.2|15571.6|15569.6|15570|15568|3
1642380080000|2022-01-17 00:41:20|15570.4|15568.4|15571|15569|15571.5|15569.5|15569.5|15567.5|7
1642380090000|2022-01-17 00:41:30|15571.5|15569.5|15573.4|15571.4|15573.5|15571.5|15571.2|15569.2|3
1642380100000|2022-01-17 00:41:40|15573.5|15571.5|15571.4|15569.4|15574.1|15572.1|15570|15568|13
1642380110000|2022-01-17 00:41:50|15570.2|15568.2|15570.9|15568.9|15571.5|15569.5|15569.9|15567.9|6
1642380120000|2022-01-17 00:42:00|15571|15569|15569.7|15567.7|15571.5|15569.5|15569.5|15567.5|8
1642380130000|2022-01-17 00:42:10|15570.2|15568.2|15568.7|15566.7|15570.2|15568.2|15568.7|15566.7|13
1642380140000|2022-01-17 00:42:20|15568.9|15566.9|15574.5|15572.5|15575.2|15573.2|15568.9|15566.9|21
1642380150000|2022-01-17 00:42:30|15574.6|15572.6|15575.6|15573.6|15577.1|15575.1|15574.2|15572.2|40
1642380160000|2022-01-17 00:42:40|15575.7|15573.7|15575.6|15573.6|15576.6|15574.6|15575.1|15573.1|11
1642380170000|2022-01-17 00:42:50|15576.2|15574.2|15576.4|15574.4|15576.4|15574.4|15576|15574|6
1642380180000|2022-01-17 00:43:00|15576.5|15574.5|15577.6|15575.6|15577.7|15575.7|15576.5|15574.5|26
1642380190000|2022-01-17 00:43:10|15577.7|15575.7|15576.9|15574.9|15577.7|15575.7|15575.7|15573.7|3
1642380200000|2022-01-17 00:43:20|15576.7|15574.7|15578.1|15576.1|15578.1|15576.1|15576.7|15574.7|5
1642380210000|2022-01-17 00:43:30|15578|15576|15578.9|15576.9|15581.1|15579.1|15577.5|15575.5|31
1642380220000|2022-01-17 00:43:40|15578.7|15576.7|15580.1|15578.1|15580.2|15578.2|15576.7|15574.7|18
1642380230000|2022-01-17 00:43:50|15580.2|15578.2|15578|15576|15580.4|15578.4|15578|15576|3
1642380240000|2022-01-17 00:44:00|15577.2|15575.2|15578.6|15576.6|15579.6|15577.6|15576.9|15574.9|12
1642380250000|2022-01-17 00:44:10|15579.6|15577.6|15580.7|15578.7|15581.5|15579.5|15579.5|15577.5|20
1642380260000|2022-01-17 00:44:20|15581.1|15579.1|15579.4|15577.4|15581.1|15579.1|15579|15577|8
1642380270000|2022-01-17 00:44:30|15579.5|15577.5|15579.6|15577.6|15580.2|15578.2|15579|15577|0
1642380280000|2022-01-17 00:44:40|15579.7|15577.7|15582.4|15580.4|15582.6|15580.6|15578.7|15576.7|9
1642380290000|2022-01-17 00:44:50|15582.2|15580.2|15580.1|15578.1|15582.2|15580.2|15579.9|15577.9|4
1642380300000|2022-01-17 00:45:00|15580.2|15578.2|15578|15576|15580.4|15578.4|15578|15576|14
1642380310000|2022-01-17 00:45:10|15577.6|15575.6|15576.5|15574.5|15577.9|15575.9|15575.7|15573.7|16
1642380320000|2022-01-17 00:45:20|15576.1|15574.1|15575.5|15573.5|15576.2|15574.2|15574.4|15572.4|7
1642380330000|2022-01-17 00:45:30|15575.6|15573.6|15576|15574|15576.1|15574.1|15574.9|15572.9|1
1642380340000|2022-01-17 00:45:40|15575.9|15573.9|15574.7|15572.7|15576.5|15574.5|15574.7|15572.7|6
1642380350000|2022-01-17 00:45:50|15574.2|15572.2|15575.2|15573.2|15575.7|15573.7|15573.4|15571.4|9
1642380360000|2022-01-17 00:46:00|15575.4|15573.4|15577.7|15575.7|15578.7|15576.7|15575.4|15573.4|11
1642380370000|2022-01-17 00:46:10|15577.6|15575.6|15574.5|15572.5|15577.9|15575.9|15573.9|15571.9|9
1642380380000|2022-01-17 00:46:20|15574.4|15572.4|15575.5|15573.5|15576.2|15574.2|15573.9|15571.9|23
1642380390000|2022-01-17 00:46:30|15575.4|15573.4|15577.9|15575.9|15578.6|15576.6|15574.6|15572.6|11
1642380400000|2022-01-17 00:46:40|15577.5|15575.5|15577|15575|15578.1|15576.1|15576.5|15574.5|8
1642380410000|2022-01-17 00:46:50|15576.9|15574.9|15576.5|15574.5|15576.9|15574.9|15575.9|15573.9|2
1642380420000|2022-01-17 00:47:00|15576.6|15574.6|15575.5|15573.5|15578.4|15576.4|15575|15573|4
1642380430000|2022-01-17 00:47:10|15575.2|15573.2|15576.7|15574.7|15576.9|15574.9|15574|15572|18
1642380440000|2022-01-17 00:47:20|15576.9|15574.9|15577.4|15575.4|15578.4|15576.4|15576.9|15574.9|5
1642380450000|2022-01-17 00:47:30|15577.9|15575.9|15577.9|15575.9|15579.9|15577.9|15577.7|15575.7|19
1642380460000|2022-01-17 00:47:40|15578|15576|15575.1|15573.1|15578.6|15576.6|15575.1|15573.1|5
1642380470000|2022-01-17 00:47:50|15575|15573|15575.9|15573.9|15577.1|15575.1|15574.9|15572.9|1
1642380480000|2022-01-17 00:48:00|15575.6|15573.6|15576.4|15574.4|15576.5|15574.5|15575.2|15573.2|3
1642380490000|2022-01-17 00:48:10|15576.2|15574.2|15573.9|15571.9|15576.2|15574.2|15573.9|15571.9|46
1642380500000|2022-01-17 00:48:20|15573.6|15571.6|15572|15570|15573.6|15571.6|15569.2|15567.2|55
1642380510000|2022-01-17 00:48:30|15571.9|15569.9|15571.5|15569.5|15572.2|15570.2|15571|15569|11
1642380520000|2022-01-17 00:48:40|15571.6|15569.6|15570.5|15568.5|15571.7|15569.7|15570.1|15568.1|6
1642380530000|2022-01-17 00:48:50|15570.6|15568.6|15571.6|15569.6|15571.7|15569.7|15570.5|15568.5|0
1642380540000|2022-01-17 00:49:00|15571.9|15569.9|15571.2|15569.2|15571.9|15569.9|15570.6|15568.6|6
1642380550000|2022-01-17 00:49:10|15571.1|15569.1|15571.5|15569.5|15571.9|15569.9|15570|15568|6
1642380560000|2022-01-17 00:49:20|15571.6|15569.6|15573.6|15571.6|15573.6|15571.6|15571.6|15569.6|7
1642380570000|2022-01-17 00:49:30|15573.7|15571.7|15575|15573|15575.2|15573.2|15573.7|15571.7|8
1642380580000|2022-01-17 00:49:40|15575.5|15573.5|15573.4|15571.4|15575.5|15573.5|15573.4|15571.4|3
1642380590000|2022-01-17 00:49:50|15573.2|15571.2|15572.7|15570.7|15573.2|15571.2|15572|15570|2
1642380600000|2022-01-17 00:50:00|15572|15570|15574.7|15572.7|15574.7|15572.7|15572|15570|5
1642380610000|2022-01-17 00:50:10|15574.6|15572.6|15576|15574|15576.2|15574.2|15574.5|15572.5|12
1642380620000|2022-01-17 00:50:20|15575.9|15573.9|15577.2|15575.2|15577.6|15575.6|15575.4|15573.4|7
1642380630000|2022-01-17 00:50:30|15577.4|15575.4|15578.1|15576.1|15578.1|15576.1|15576.6|15574.6|1
1642380640000|2022-01-17 00:50:40|15577.9|15575.9|15576.1|15574.1|15577.9|15575.9|15576.1|15574.1|9
1642380650000|2022-01-17 00:50:50|15575.1|15573.1|15574|15572|15575.7|15573.7|15573.7|15571.7|5
1642380660000|2022-01-17 00:51:00|15573.1|15571.1|15572.5|15570.5|15573.1|15571.1|15572.5|15570.5|6
1642380670000|2022-01-17 00:51:10|15572.7|15570.7|15573.4|15571.4|15573.7|15571.7|15572.7|15570.7|2
1642380680000|2022-01-17 00:51:20|15573.5|15571.5|15574.5|15572.5|15575.6|15573.6|15573.5|15571.5|11
1642380690000|2022-01-17 00:51:30|15574.6|15572.6|15573.9|15571.9|15575.4|15573.4|15573.9|15571.9|5
1642380700000|2022-01-17 00:51:40|15573.7|15571.7|15575.1|15573.1|15575.4|15573.4|15573.1|15571.1|3
1642380710000|2022-01-17 00:51:50|15575|15573|15574|15572|15575.1|15573.1|15573.4|15571.4|7
1642380720000|2022-01-17 00:52:00|15573.4|15571.4|15574.2|15572.2|15574.5|15572.5|15573.2|15571.2|1
1642380730000|2022-01-17 00:52:10|15574.4|15572.4|15575.5|15573.5|15575.5|15573.5|15574.1|15572.1|3
1642380740000|2022-01-17 00:52:20|15575.6|15573.6|15575.5|15573.5|15575.7|15573.7|15575.2|15573.2|2
1642380750000|2022-01-17 00:52:30|15575.6|15573.6|15576.2|15574.2|15576.2|15574.2|15575.2|15573.2|3
1642380760000|2022-01-17 00:52:40|15577.2|15575.2|15576.7|15574.7|15577.6|15575.6|15576.4|15574.4|7
1642380770000|2022-01-17 00:52:50|15576.9|15574.9|15577.5|15575.5|15577.5|15575.5|15576.7|15574.7|4
1642380780000|2022-01-17 00:53:00|15577.4|15575.4|15578.6|15576.6|15579|15577|15577.2|15575.2|16
1642380790000|2022-01-17 00:53:10|15578.4|15576.4|15576|15574|15578.6|15576.6|15576|15574|14
1642380800000|2022-01-17 00:53:20|15575.9|15573.9|15577.6|15575.6|15577.6|15575.6|15575.9|15573.9|9
1642380810000|2022-01-17 00:53:30|15577.7|15575.7|15578.1|15576.1|15578.7|15576.7|15577.5|15575.5|1
1642380820000|2022-01-17 00:53:40|15578.2|15576.2|15578|15576|15578.4|15576.4|15577.7|15575.7|0
1642380830000|2022-01-17 00:53:50|15578.1|15576.1|15576.7|15574.7|15578.1|15576.1|15576|15574|9
1642380840000|2022-01-17 00:54:00|15576.4|15574.4|15575|15573|15576.4|15574.4|15574.1|15572.1|4
1642380850000|2022-01-17 00:54:10|15574.9|15572.9|15574.2|15572.2|15575.5|15573.5|15574.1|15572.1|3
1642380860000|2022-01-17 00:54:20|15574.1|15572.1|15574.1|15572.1|15574.4|15572.4|15573.4|15571.4|3
1642380870000|2022-01-17 00:54:30|15574|15572|15574.1|15572.1|15574.2|15572.2|15573.5|15571.5|0
1642380880000|2022-01-17 00:54:40|15574.2|15572.2|15574.2|15572.2|15574.4|15572.4|15573.9|15571.9|1
1642380890000|2022-01-17 00:54:50|15574.4|15572.4|15574|15572|15574.4|15572.4|15573.5|15571.5|17
1642380900000|2022-01-17 00:55:00|15574.1|15572.1|15575.5|15573.5|15575.7|15573.7|15573.5|15571.5|5
1642380910000|2022-01-17 00:55:10|15575.4|15573.4|15579.6|15577.6|15579.6|15577.6|15575.2|15573.2|18
1642380920000|2022-01-17 00:55:20|15579.5|15577.5|15580.4|15578.4|15582.1|15580.1|15578.7|15576.7|46
1642380930000|2022-01-17 00:55:30|15580.2|15578.2|15579.7|15577.7|15580.4|15578.4|15579.2|15577.2|0
1642380940000|2022-01-17 00:55:40|15579.6|15577.6|15576.5|15574.5|15579.6|15577.6|15576.5|15574.5|17
1642380950000|2022-01-17 00:55:50|15576.7|15574.7|15574.9|15572.9|15577.2|15575.2|15574.1|15572.1|23
1642380960000|2022-01-17 00:56:00|15575|15573|15577.1|15575.1|15577.1|15575.1|15575|15573|13
1642380970000|2022-01-17 00:56:10|15578.2|15576.2|15583|15581|15585.7|15583.7|15578.2|15576.2|78
1642380980000|2022-01-17 00:56:20|15582.7|15580.7|15584|15582|15584.2|15582.2|15582.4|15580.4|22
1642380990000|2022-01-17 00:56:30|15583.6|15581.6|15583.5|15581.5|15584.4|15582.4|15582.6|15580.6|21
1642381000000|2022-01-17 00:56:40|15583.9|15581.9|15580.7|15578.7|15583.9|15581.9|15580.7|15578.7|20
1642381010000|2022-01-17 00:56:50|15580.6|15578.6|15580.2|15578.2|15580.7|15578.7|15580.2|15578.2|7
1642381020000|2022-01-17 00:57:00|15580.1|15578.1|15579|15577|15580.7|15578.7|15577.7|15575.7|15
1642381030000|2022-01-17 00:57:10|15579.4|15577.4|15578|15576|15579.4|15577.4|15577.2|15575.2|5
1642381040000|2022-01-17 00:57:20|15577.9|15575.9|15576|15574|15577.9|15575.9|15575.4|15573.4|27
1642381050000|2022-01-17 00:57:30|15575.9|15573.9|15574.5|15572.5|15576.1|15574.1|15573.4|15571.4|20
1642381060000|2022-01-17 00:57:40|15574.4|15572.4|15575.1|15573.1|15575.1|15573.1|15573.7|15571.7|11
1642381070000|2022-01-17 00:57:50|15575.2|15573.2|15577.2|15575.2|15577.7|15575.7|15574.6|15572.6|7
1642381080000|2022-01-17 00:58:00|15577.5|15575.5|15574.1|15572.1|15577.5|15575.5|15574|15572|10
1642381090000|2022-01-17 00:58:10|15574.6|15572.6|15573.7|15571.7|15574.7|15572.7|15572.7|15570.7|16
1642381100000|2022-01-17 00:58:20|15573.6|15571.6|15575.1|15573.1|15575.4|15573.4|15573.2|15571.2|11
1642381110000|2022-01-17 00:58:30|15575.2|15573.2|15575.2|15573.2|15575.4|15573.4|15573.7|15571.7|3
1642381120000|2022-01-17 00:58:40|15575.1|15573.1|15575.2|15573.2|15575.2|15573.2|15574.1|15572.1|4
1642381130000|2022-01-17 00:58:50|15575.1|15573.1|15574.5|15572.5|15575.1|15573.1|15574.1|15572.1|3
1642381140000|2022-01-17 00:59:00|15574.4|15572.4|15572.4|15570.4|15574.4|15572.4|15571.7|15569.7|15
1642381150000|2022-01-17 00:59:10|15572.2|15570.2|15572.6|15570.6|15573.7|15571.7|15571.7|15569.7|6
1642381160000|2022-01-17 00:59:20|15572.5|15570.5|15572.2|15570.2|15573.1|15571.1|15571.7|15569.7|3
1642381170000|2022-01-17 00:59:30|15572.1|15570.1|15572.4|15570.4|15572.6|15570.6|15571.7|15569.7|0
1642381180000|2022-01-17 00:59:40|15572.5|15570.5|15572.7|15570.7|15573.2|15571.2|15572.2|15570.2|3
1642381190000|2022-01-17 00:59:50|15572.5|15570.5|15572|15570|15572.7|15570.7|15572|15570|19
1642381200000|2022-01-17 01:00:00|15572.1|15570.1|15572.6|15570.6|15574.2|15572.2|15571.6|15569.6|15
1642381210000|2022-01-17 01:00:10|15572.7|15570.7|15571.6|15569.6|15573.1|15571.1|15571.6|15569.6|3
1642381220000|2022-01-17 01:00:20|15571.7|15569.7|15572|15570|15572.5|15570.5|15571.6|15569.6|11
1642381230000|2022-01-17 01:00:30|15572.4|15570.4|15571.9|15569.9|15575.7|15573.7|15571.9|15569.9|26
1642381240000|2022-01-17 01:00:40|15572.5|15570.5|15573.1|15571.1|15573.6|15571.6|15571.7|15569.7|6
1642381250000|2022-01-17 01:00:50|15572.6|15570.6|15574|15572|15574.5|15572.5|15572.6|15570.6|10
1642381260000|2022-01-17 01:01:00|15574.1|15572.1|15573.2|15571.2|15574.2|15572.2|15571.9|15569.9|32
1642381270000|2022-01-17 01:01:10|15572|15570|15571.9|15569.9|15572.1|15570.1|15571.7|15569.7|1
1642381280000|2022-01-17 01:01:20|15571.7|15569.7|15569|15567|15571.7|15569.7|15567.1|15565.1|105
1642381290000|2022-01-17 01:01:30|15569.1|15567.1|15568.1|15566.1|15569.1|15567.1|15567.4|15565.4|11
1642381300000|2022-01-17 01:01:40|15568|15566|15566.5|15564.5|15568|15566|15565.2|15563.2|37
1642381310000|2022-01-17 01:01:50|15566.4|15564.4|15570.9|15568.9|15570.9|15568.9|15566.4|15564.4|27
1642381320000|2022-01-17 01:02:00|15570.2|15568.2|15567.2|15565.2|15570.4|15568.4|15566.2|15564.2|22
1642381330000|2022-01-17 01:02:10|15567|15565|15564.9|15562.9|15567|15565|15564.9|15562.9|46
1642381340000|2022-01-17 01:02:20|15565|15563|15565|15563|15566.6|15564.6|15564.1|15562.1|15
1642381350000|2022-01-17 01:02:30|15565.6|15563.6|15564.6|15562.6|15566|15564|15564.1|15562.1|25
1642381360000|2022-01-17 01:02:40|15564.5|15562.5|15565.4|15563.4|15565.9|15563.9|15564.2|15562.2|5
1642381370000|2022-01-17 01:02:50|15564.4|15562.4|15561.2|15559.2|15564.7|15562.7|15560.9|15558.9|126
1642381380000|2022-01-17 01:03:00|15562.9|15560.9|15556.1|15554.1|15562.9|15560.9|15555.2|15553.2|134
1642381390000|2022-01-17 01:03:10|15557.1|15555.1|15557.4|15555.4|15558.4|15556.4|15556|15554|24
1642381400000|2022-01-17 01:03:20|15557.2|15555.2|15555.6|15553.6|15558.2|15556.2|15555|15553|29
1642381410000|2022-01-17 01:03:30|15555|15553|15556.2|15554.2|15557.7|15555.7|15555|15553|39
1642381420000|2022-01-17 01:03:40|15555.2|15553.2|15556.6|15554.6|15557.2|15555.2|15555.2|15553.2|17
1642381430000|2022-01-17 01:03:50|15556.5|15554.5|15558|15556|15558|15556|15555.9|15553.9|18
1642381440000|2022-01-17 01:04:00|15557.1|15555.1|15556.4|15554.4|15558.5|15556.5|15556.2|15554.2|26
1642381450000|2022-01-17 01:04:10|15556.1|15554.1|15555.7|15553.7|15557.7|15555.7|15555.7|15553.7|28
1642381460000|2022-01-17 01:04:20|15555.9|15553.9|15558.1|15556.1|15558.9|15556.9|15555.9|15553.9|13
1642381470000|2022-01-17 01:04:30|15558.6|15556.6|15559.1|15557.1|15560.4|15558.4|15558.2|15556.2|36
1642381480000|2022-01-17 01:04:40|15558.9|15556.9|15558.5|15556.5|15559|15557|15558.2|15556.2|2
1642381490000|2022-01-17 01:04:50|15558.2|15556.2|15558.5|15556.5|15558.9|15556.9|15558.1|15556.1|5
1642381500000|2022-01-17 01:05:00|15558.6|15556.6|15557.5|15555.5|15558.6|15556.6|15556.7|15554.7|15
1642381510000|2022-01-17 01:05:10|15557.7|15555.7|15561.2|15559.2|15562|15560|15557.5|15555.5|34
1642381520000|2022-01-17 01:05:20|15561.4|15559.4|15561.2|15559.2|15562.2|15560.2|15560.6|15558.6|15
1642381530000|2022-01-17 01:05:30|15561.4|15559.4|15561.7|15559.7|15562.4|15560.4|15561.1|15559.1|25
1642381540000|2022-01-17 01:05:40|15561.5|15559.5|15560.5|15558.5|15561.5|15559.5|15559.7|15557.7|9
1642381550000|2022-01-17 01:05:50|15560.6|15558.6|15555.1|15553.1|15560.6|15558.6|15555|15553|25
1642381560000|2022-01-17 01:06:00|15555.9|15553.9|15552|15550|15555.9|15553.9|15551.4|15549.4|91
1642381570000|2022-01-17 01:06:10|15551.5|15549.5|15560.7|15558.7|15560.7|15558.7|15551.5|15549.5|65
1642381580000|2022-01-17 01:06:20|15560.6|15558.6|15561.9|15559.9|15561.9|15559.9|15560.6|15558.6|16
1642381590000|2022-01-17 01:06:30|15561.7|15559.7|15563.1|15561.1|15563.9|15561.9|15561.7|15559.7|14
1642381600000|2022-01-17 01:06:40|15562.4|15560.4|15560.6|15558.6|15562.4|15560.4|15560.2|15558.2|18
1642381610000|2022-01-17 01:06:50|15560.7|15558.7|15563|15561|15563.2|15561.2|15560.7|15558.7|3
1642381620000|2022-01-17 01:07:00|15563.2|15561.2|15563|15561|15564|15562|15561.6|15559.6|17
1642381630000|2022-01-17 01:07:10|15562.9|15560.9|15561.7|15559.7|15563.4|15561.4|15561.7|15559.7|7
1642381640000|2022-01-17 01:07:20|15561.9|15559.9|15562.9|15560.9|15563.5|15561.5|15561.9|15559.9|6
1642381650000|2022-01-17 01:07:30|15563|15561|15562.7|15560.7|15563.5|15561.5|15562.6|15560.6|15
1642381660000|2022-01-17 01:07:40|15563.2|15561.2|15562.7|15560.7|15564|15562|15562.6|15560.6|3
1642381670000|2022-01-17 01:07:50|15562.9|15560.9|15563|15561|15563.5|15561.5|15562.7|15560.7|4
1642381680000|2022-01-17 01:08:00|15562.9|15560.9|15562.7|15560.7|15562.9|15560.9|15561.6|15559.6|7
1642381690000|2022-01-17 01:08:10|15562.6|15560.6|15561.7|15559.7|15562.7|15560.7|15561.4|15559.4|6
1642381700000|2022-01-17 01:08:20|15561.6|15559.6|15560.4|15558.4|15562.5|15560.5|15560.1|15558.1|8
1642381710000|2022-01-17 01:08:30|15560.5|15558.5|15561|15559|15561.4|15559.4|15559.7|15557.7|8
1642381720000|2022-01-17 01:08:40|15560.9|15558.9|15559.9|15557.9|15561|15559|15559.9|15557.9|9
1642381730000|2022-01-17 01:08:50|15560.1|15558.1|15560.4|15558.4|15560.6|15558.6|15559.9|15557.9|2
1642381740000|2022-01-17 01:09:00|15560.2|15558.2|15557.7|15555.7|15560.4|15558.4|15557.7|15555.7|14
1642381750000|2022-01-17 01:09:10|15557.9|15555.9|15558.4|15556.4|15559.4|15557.4|15557.4|15555.4|10
1642381760000|2022-01-17 01:09:20|15558.2|15556.2|15556|15554|15558.2|15556.2|15554.7|15552.7|48
1642381770000|2022-01-17 01:09:30|15555.9|15553.9|15557.5|15555.5|15557.5|15555.5|15555.1|15553.1|31
1642381780000|2022-01-17 01:09:40|15557.6|15555.6|15560.2|15558.2|15560.4|15558.4|15557.6|15555.6|23
1642381790000|2022-01-17 01:09:50|15560.4|15558.4|15559.5|15557.5|15560.7|15558.7|15559.1|15557.1|28
1642381800000|2022-01-17 01:10:00|15559.6|15557.6|15557.4|15555.4|15560.1|15558.1|15556.2|15554.2|17
1642381810000|2022-01-17 01:10:10|15557.5|15555.5|15558.4|15556.4|15558.9|15556.9|15557.5|15555.5|10
1642381820000|2022-01-17 01:10:20|15558.9|15556.9|15559.1|15557.1|15559.2|15557.2|15558.1|15556.1|5
1642381830000|2022-01-17 01:10:30|15559.2|15557.2|15561.6|15559.6|15562|15560|15559.1|15557.1|20
1642381840000|2022-01-17 01:10:40|15561.9|15559.9|15562.4|15560.4|15563.1|15561.1|15561.2|15559.2|17
1642381850000|2022-01-17 01:10:50|15562.2|15560.2|15561.6|15559.6|15562.6|15560.6|15561.5|15559.5|6
1642381860000|2022-01-17 01:11:00|15561.5|15559.5|15561.1|15559.1|15561.5|15559.5|15558.6|15556.6|15
1642381870000|2022-01-17 01:11:10|15560.9|15558.9|15561.2|15559.2|15561.9|15559.9|15560.9|15558.9|3
1642381880000|2022-01-17 01:11:20|15561|15559|15562|15560|15562|15560|15560.9|15558.9|3
1642381890000|2022-01-17 01:11:30|15561.7|15559.7|15561.2|15559.2|15562.1|15560.1|15560.4|15558.4|5
1642381900000|2022-01-17 01:11:40|15561.1|15559.1|15561.5|15559.5|15561.5|15559.5|15560.7|15558.7|2
1642381910000|2022-01-17 01:11:50|15561.6|15559.6|15563.9|15561.9|15563.9|15561.9|15561.6|15559.6|7
1642381920000|2022-01-17 01:12:00|15564|15562|15563.7|15561.7|15564.9|15562.9|15563|15561|16
1642381930000|2022-01-17 01:12:10|15564.1|15562.1|15563.1|15561.1|15564.1|15562.1|15562.9|15560.9|8
1642381940000|2022-01-17 01:12:20|15563.2|15561.2|15564.7|15562.7|15564.9|15562.9|15563.2|15561.2|2
1642381950000|2022-01-17 01:12:30|15564.9|15562.9|15563|15561|15565.4|15563.4|15562.9|15560.9|17
1642381960000|2022-01-17 01:12:40|15561.6|15559.6|15562.5|15560.5|15562.6|15560.6|15561.6|15559.6|5
1642381970000|2022-01-17 01:12:50|15562.2|15560.2|15562.7|15560.7|15563.6|15561.6|15562.2|15560.2|2
1642381980000|2022-01-17 01:13:00|15562.6|15560.6|15559.5|15557.5|15562.7|15560.7|15559|15557|24
1642381990000|2022-01-17 01:13:10|15559.6|15557.6|15562.7|15560.7|15562.9|15560.9|15559.6|15557.6|9
1642382000000|2022-01-17 01:13:20|15562.9|15560.9|15561.5|15559.5|15563|15561|15561.2|15559.2|3
1642382010000|2022-01-17 01:13:30|15561.4|15559.4|15562.2|15560.2|15563|15561|15561.4|15559.4|4
1642382020000|2022-01-17 01:13:40|15562.4|15560.4|15562.1|15560.1|15562.5|15560.5|15562|15560|1
1642382030000|2022-01-17 01:13:50|15562|15560|15559.9|15557.9|15562|15560|15559.6|15557.6|8
1642382040000|2022-01-17 01:14:00|15560|15558|15559|15557|15560.7|15558.7|15558.5|15556.5|29
1642382050000|2022-01-17 01:14:10|15559.1|15557.1|15561|15559|15561.1|15559.1|15559.1|15557.1|5
1642382060000|2022-01-17 01:14:20|15561.1|15559.1|15561|15559|15561.6|15559.6|15560.1|15558.1|2
1642382070000|2022-01-17 01:14:30|15561.2|15559.2|15561.9|15559.9|15562.2|15560.2|15560.2|15558.2|6
1642382080000|2022-01-17 01:14:40|15562|15560|15559.4|15557.4|15562.5|15560.5|15559.4|15557.4|2
1642382090000|2022-01-17 01:14:50|15559.2|15557.2|15560.1|15558.1|15560.4|15558.4|15559.2|15557.2|7
1642382100000|2022-01-17 01:15:00|15560|15558|15561|15559|15561.6|15559.6|15557.7|15555.7|34
1642382110000|2022-01-17 01:15:10|15560.7|15558.7|15559.2|15557.2|15561.5|15559.5|15559|15557|5
1642382120000|2022-01-17 01:15:20|15559.5|15557.5|15560.2|15558.2|15561|15559|15558.5|15556.5|6
1642382130000|2022-01-17 01:15:30|15560.5|15558.5|15561.9|15559.9|15562|15560|15560.1|15558.1|16
1642382140000|2022-01-17 01:15:40|15562|15560|15562.9|15560.9|15562.9|15560.9|15561.1|15559.1|11
1642382150000|2022-01-17 01:15:50|15563|15561|15563.4|15561.4|15564.1|15562.1|15562.9|15560.9|21
1642382160000|2022-01-17 01:16:00|15563.2|15561.2|15558.6|15556.6|15563.2|15561.2|15558.1|15556.1|11
1642382170000|2022-01-17 01:16:10|15558.4|15556.4|15555.5|15553.5|15558.5|15556.5|15555.5|15553.5|32
1642382180000|2022-01-17 01:16:20|15555.6|15553.6|15556.6|15554.6|15557|15555|15555.6|15553.6|12
1642382190000|2022-01-17 01:16:30|15556.5|15554.5|15556.5|15554.5|15557.9|15555.9|15556.5|15554.5|11
1642382200000|2022-01-17 01:16:40|15556.1|15554.1|15553.1|15551.1|15556.7|15554.7|15552.4|15550.4|64
1642382210000|2022-01-17 01:16:50|15553.2|15551.2|15553.6|15551.6|15555|15553|15552.9|15550.9|20
1642382220000|2022-01-17 01:17:00|15553.1|15551.1|15551|15549|15553.2|15551.2|15548.5|15546.5|69
1642382230000|2022-01-17 01:17:10|15551.1|15549.1|15555|15553|15556.9|15554.9|15551.1|15549.1|39
1642382240000|2022-01-17 01:17:20|15555.1|15553.1|15556|15554|15557.7|15555.7|15555|15553|18
1642382250000|2022-01-17 01:17:30|15556.1|15554.1|15554.7|15552.7|15556.5|15554.5|15554.1|15552.1|13
1642382260000|2022-01-17 01:17:40|15552.9|15550.9|15554.2|15552.2|15554.7|15552.7|15552.9|15550.9|20
1642382270000|2022-01-17 01:17:50|15553.7|15551.7|15554|15552|15554.7|15552.7|15553.7|15551.7|1
1642382280000|2022-01-17 01:18:00|15554.7|15552.7|15552.6|15550.6|15557.1|15555.1|15552.2|15550.2|32
1642382290000|2022-01-17 01:18:10|15552.5|15550.5|15554.2|15552.2|15554.7|15552.7|15552.1|15550.1|18
1642382300000|2022-01-17 01:18:20|15554.9|15552.9|15557.7|15555.7|15557.7|15555.7|15554.9|15552.9|7
1642382310000|2022-01-17 01:18:30|15557.6|15555.6|15557.4|15555.4|15558.1|15556.1|15557.4|15555.4|15
1642382320000|2022-01-17 01:18:40|15557.2|15555.2|15557.1|15555.1|15557.7|15555.7|15556.9|15554.9|3
1642382330000|2022-01-17 01:18:50|15557|15555|15557.2|15555.2|15557.7|15555.7|15556.4|15554.4|3
1642382340000|2022-01-17 01:19:00|15557.1|15555.1|15555.7|15553.7|15557.1|15555.1|15554.9|15552.9|17
1642382350000|2022-01-17 01:19:10|15556.4|15554.4|15556.2|15554.2|15556.5|15554.5|15555.5|15553.5|9
1642382360000|2022-01-17 01:19:20|15555.9|15553.9|15556|15554|15556.9|15554.9|15555.6|15553.6|8
1642382370000|2022-01-17 01:19:30|15556.1|15554.1|15555|15553|15556.5|15554.5|15554.5|15552.5|3
1642382380000|2022-01-17 01:19:40|15554.9|15552.9|15555.6|15553.6|15556.2|15554.2|15553.6|15551.6|9
1642382390000|2022-01-17 01:19:50|15555.5|15553.5|15555|15553|15556.7|15554.7|15554.6|15552.6|22
1642382400000|2022-01-17 01:20:00|15554.9|15552.9|15552.5|15550.5|15555.1|15553.1|15552|15550|11
1642382410000|2022-01-17 01:20:10|15552.6|15550.6|15551.6|15549.6|15552.6|15550.6|15551.1|15549.1|18
1642382420000|2022-01-17 01:20:20|15551.5|15549.5|15550.9|15548.9|15551.6|15549.6|15550|15548|14
1642382430000|2022-01-17 01:20:30|15551|15549|15550.2|15548.2|15551.6|15549.6|15550.1|15548.1|18
1642382440000|2022-01-17 01:20:40|15550.4|15548.4|15547.7|15545.7|15552|15550|15547.7|15545.7|46
1642382450000|2022-01-17 01:20:50|15547.9|15545.9|15549.5|15547.5|15550.5|15548.5|15547.9|15545.9|37
1642382460000|2022-01-17 01:21:00|15549.2|15547.2|15549.1|15547.1|15550.2|15548.2|15548.1|15546.1|22
1642382470000|2022-01-17 01:21:10|15549|15547|15553.5|15551.5|15554.1|15552.1|15549|15547|58
1642382480000|2022-01-17 01:21:20|15553.4|15551.4|15554.5|15552.5|15555|15553|15553|15551|14
1642382490000|2022-01-17 01:21:30|15554.6|15552.6|15553.7|15551.7|15555.6|15553.6|15552.9|15550.9|9
1642382500000|2022-01-17 01:21:40|15553.9|15551.9|15554.1|15552.1|15554.4|15552.4|15553|15551|3
1642382510000|2022-01-17 01:21:50|15554.2|15552.2|15553|15551|15554.2|15552.2|15552.9|15550.9|3
1642382520000|2022-01-17 01:22:00|15552.6|15550.6|15553.5|15551.5|15553.7|15551.7|15551.7|15549.7|18
1642382530000|2022-01-17 01:22:10|15553.1|15551.1|15551.5|15549.5|15554.1|15552.1|15551.5|15549.5|11
1642382540000|2022-01-17 01:22:20|15551.4|15549.4|15554|15552|15554.1|15552.1|15551.2|15549.2|6
1642382550000|2022-01-17 01:22:30|15554.2|15552.2|15554|15552|15555.2|15553.2|15554|15552|10
1642382560000|2022-01-17 01:22:40|15554.7|15552.7|15554.4|15552.4|15555.7|15553.7|15553.9|15551.9|20
1642382570000|2022-01-17 01:22:50|15554.5|15552.5|15553.1|15551.1|15554.5|15552.5|15553.1|15551.1|1
1642382580000|2022-01-17 01:23:00|15553.2|15551.2|15553.7|15551.7|15554.5|15552.5|15552.9|15550.9|3
1642382590000|2022-01-17 01:23:10|15553.6|15551.6|15552.2|15550.2|15553.6|15551.6|15552.2|15550.2|5
1642382600000|2022-01-17 01:23:20|15552.1|15550.1|15550.2|15548.2|15552.1|15550.1|15550.1|15548.1|14
1642382610000|2022-01-17 01:23:30|15550.5|15548.5|15552.2|15550.2|15552.2|15550.2|15550.5|15548.5|3
1642382620000|2022-01-17 01:23:40|15552.1|15550.1|15553.2|15551.2|15553.2|15551.2|15552.1|15550.1|4
1642382630000|2022-01-17 01:23:50|15553.6|15551.6|15553|15551|15553.6|15551.6|15552.6|15550.6|3
1642382640000|2022-01-17 01:24:00|15553.1|15551.1|15551.9|15549.9|15553.2|15551.2|15551.9|15549.9|7
1642382650000|2022-01-17 01:24:10|15552|15550|15552.2|15550.2|15552.5|15550.5|15550.9|15548.9|13
1642382660000|2022-01-17 01:24:20|15552.4|15550.4|15555|15553|15555.4|15553.4|15552.4|15550.4|10
1642382670000|2022-01-17 01:24:30|15554.9|15552.9|15555.4|15553.4|15555.9|15553.9|15554.6|15552.6|4
1642382680000|2022-01-17 01:24:40|15554.9|15552.9|15554.6|15552.6|15555.6|15553.6|15554.6|15552.6|7
1642382690000|2022-01-17 01:24:50|15554.5|15552.5|15554.4|15552.4|15554.9|15552.9|15554.2|15552.2|3
1642382700000|2022-01-17 01:25:00|15554.5|15552.5|15555|15553|15555.7|15553.7|15554|15552|6
1642382710000|2022-01-17 01:25:10|15555.2|15553.2|15554.7|15552.7|15555.6|15553.6|15552.4|15550.4|16
1642382720000|2022-01-17 01:25:20|15554.9|15552.9|15555.6|15553.6|15555.6|15553.6|15554.6|15552.6|6
1642382730000|2022-01-17 01:25:30|15556|15554|15556.1|15554.1|15556.1|15554.1|15554.4|15552.4|21
1642382740000|2022-01-17 01:25:40|15555.9|15553.9|15556.6|15554.6|15556.7|15554.7|15555.5|15553.5|12
1642382750000|2022-01-17 01:25:50|15556.7|15554.7|15552.1|15550.1|15557.9|15555.9|15552|15550|64
1642382760000|2022-01-17 01:26:00|15552|15550|15552.1|15550.1|15554.1|15552.1|15551.7|15549.7|18
1642382770000|2022-01-17 01:26:10|15552|15550|15550.7|15548.7|15552|15550|15550.2|15548.2|3
1642382780000|2022-01-17 01:26:20|15550.9|15548.9|15552.1|15550.1|15552.1|15550.1|15550.9|15548.9|5
1642382790000|2022-01-17 01:26:30|15552.2|15550.2|15552.6|15550.6|15553.5|15551.5|15551.7|15549.7|9
1642382800000|2022-01-17 01:26:40|15552.5|15550.5|15552.5|15550.5|15553.2|15551.2|15552.2|15550.2|4
1642382810000|2022-01-17 01:26:50|15552.4|15550.4|15552|15550|15552.4|15550.4|15551|15549|16
1642382820000|2022-01-17 01:27:00|15551.6|15549.6|15552.6|15550.6|15553.4|15551.4|15551.5|15549.5|6
1642382830000|2022-01-17 01:27:10|15552.9|15550.9|15553|15551|15553.5|15551.5|15552.6|15550.6|3
1642382840000|2022-01-17 01:27:20|15552.9|15550.9|15553.9|15551.9|15554|15552|15552.5|15550.5|5
1642382850000|2022-01-17 01:27:30|15554.4|15552.4|15555|15553|15555|15553|15554.2|15552.2|4
1642382860000|2022-01-17 01:27:40|15554.9|15552.9|15554.9|15552.9|15555.2|15553.2|15554.5|15552.5|5
1642382870000|2022-01-17 01:27:50|15554.7|15552.7|15555.2|15553.2|15555.5|15553.5|15554.5|15552.5|8
1642382880000|2022-01-17 01:28:00|15555|15553|15552.5|15550.5|15555.7|15553.7|15552.1|15550.1|34
1642382890000|2022-01-17 01:28:10|15552.6|15550.6|15552.9|15550.9|15553.1|15551.1|15552.6|15550.6|2
1642382900000|2022-01-17 01:28:20|15552.7|15550.7|15553.1|15551.1|15553.1|15551.1|15551.9|15549.9|3
1642382910000|2022-01-17 01:28:30|15553.6|15551.6|15554.5|15552.5|15554.5|15552.5|15553.6|15551.6|9
1642382920000|2022-01-17 01:28:40|15554.4|15552.4|15554.9|15552.9|15555.4|15553.4|15554.4|15552.4|2
1642382930000|2022-01-17 01:28:50|15554.7|15552.7|15555.2|15553.2|15555.2|15553.2|15554.7|15552.7|3
1642382940000|2022-01-17 01:29:00|15555.1|15553.1|15555|15553|15556|15554|15554.1|15552.1|16
1642382950000|2022-01-17 01:29:10|15554.9|15552.9|15556.9|15554.9|15556.9|15554.9|15554.9|15552.9|30
1642382960000|2022-01-17 01:29:20|15557|15555|15560.4|15558.4|15561.2|15559.2|15557|15555|46
1642382970000|2022-01-17 01:29:30|15560.1|15558.1|15560|15558|15561|15559|15560|15558|14
1642382980000|2022-01-17 01:29:40|15559.9|15557.9|15558.4|15556.4|15559.9|15557.9|15557.2|15555.2|12
1642382990000|2022-01-17 01:29:50|15558.5|15556.5|15557.7|15555.7|15558.7|15556.7|15557.6|15555.6|1
1642383000000|2022-01-17 01:30:00|15557.6|15555.6|15557.2|15555.2|15557.7|15555.7|15554.7|15552.7|17
1642383010000|2022-01-17 01:30:10|15557.4|15555.4|15555.9|15553.9|15557.9|15555.9|15555.5|15553.5|8
1642383020000|2022-01-17 01:30:20|15555.7|15553.7|15555.1|15553.1|15556.9|15554.9|15554.5|15552.5|8
1642383030000|2022-01-17 01:30:30|15554.9|15552.9|15555.1|15553.1|15555.2|15553.2|15554.6|15552.6|2
1642383040000|2022-01-17 01:30:40|15555|15553|15556.6|15554.6|15556.6|15554.6|15553|15551|28
1642383050000|2022-01-17 01:30:50|15556.7|15554.7|15556.5|15554.5|15557|15555|15555.6|15553.6|9
1642383060000|2022-01-17 01:31:00|15556.6|15554.6|15558.2|15556.2|15559|15557|15556.6|15554.6|21
1642383070000|2022-01-17 01:31:10|15558.4|15556.4|15560|15558|15560.4|15558.4|15557.2|15555.2|14
1642383080000|2022-01-17 01:31:20|15560.1|15558.1|15561.4|15559.4|15562.5|15560.5|15560.1|15558.1|33
1642383090000|2022-01-17 01:31:30|15560.2|15558.2|15563|15561|15563.4|15561.4|15560.2|15558.2|20
1642383100000|2022-01-17 01:31:40|15563.1|15561.1|15562.7|15560.7|15564.5|15562.5|15562.4|15560.4|32
1642383110000|2022-01-17 01:31:50|15562.6|15560.6|15562.2|15560.2|15562.9|15560.9|15561.7|15559.7|13
1642383120000|2022-01-17 01:32:00|15562.4|15560.4|15563.6|15561.6|15564.5|15562.5|15562.2|15560.2|29
1642383130000|2022-01-17 01:32:10|15563.7|15561.7|15564.2|15562.2|15565.6|15563.6|15563.4|15561.4|16
1642383140000|2022-01-17 01:32:20|15564|15562|15561.7|15559.7|15564.4|15562.4|15561.4|15559.4|51
1642383150000|2022-01-17 01:32:30|15562|15560|15562.4|15560.4|15563.2|15561.2|15561.1|15559.1|5
1642383160000|2022-01-17 01:32:40|15562.1|15560.1|15560.4|15558.4|15562.9|15560.9|15560|15558|20
1642383170000|2022-01-17 01:32:50|15560.2|15558.2|15561.9|15559.9|15561.9|15559.9|15559.7|15557.7|9
1642383180000|2022-01-17 01:33:00|15562|15560|15560.6|15558.6|15562.2|15560.2|15560.5|15558.5|8
1642383190000|2022-01-17 01:33:10|15561.2|15559.2|15561.2|15559.2|15563|15561|15561|15559|20
1642383200000|2022-01-17 01:33:20|15561.5|15559.5|15560.5|15558.5|15562.4|15560.4|15560.1|15558.1|15
1642383210000|2022-01-17 01:33:30|15561|15559|15560.2|15558.2|15561|15559|15559|15557|20
1642383220000|2022-01-17 01:33:40|15560.1|15558.1|15559.2|15557.2|15560.5|15558.5|15558.9|15556.9|9
1642383230000|2022-01-17 01:33:50|15559.1|15557.1|15559.1|15557.1|15560|15558|15558.6|15556.6|5
1642383240000|2022-01-17 01:34:00|15559|15557|15556.4|15554.4|15559.5|15557.5|15555|15553|33
1642383250000|2022-01-17 01:34:10|15556.5|15554.5|15558.5|15556.5|15559|15557|15556.5|15554.5|20
1642383260000|2022-01-17 01:34:20|15558.4|15556.4|15559.5|15557.5|15559.7|15557.7|15558|15556|7
1642383270000|2022-01-17 01:34:30|15559.4|15557.4|15558.7|15556.7|15559.4|15557.4|15557.1|15555.1|22
1642383280000|2022-01-17 01:34:40|15558.6|15556.6|15560|15558|15560.5|15558.5|15558.2|15556.2|16
1642383290000|2022-01-17 01:34:50|15559.9|15557.9|15560.6|15558.6|15561.5|15559.5|15559.9|15557.9|9
1642383300000|2022-01-17 01:35:00|15561.1|15559.1|15557.2|15555.2|15562.1|15560.1|15556.4|15554.4|100
1642383310000|2022-01-17 01:35:10|15557.4|15555.4|15557.1|15555.1|15559.5|15557.5|15556.6|15554.6|18
1642383320000|2022-01-17 01:35:20|15557.4|15555.4|15554.9|15552.9|15557.5|15555.5|15554.5|15552.5|31
1642383330000|2022-01-17 01:35:30|15554.7|15552.7|15554.9|15552.9|15555.6|15553.6|15553.9|15551.9|9
1642383340000|2022-01-17 01:35:40|15554.6|15552.6|15555.5|15553.5|15555.9|15553.9|15554.4|15552.4|6
1642383350000|2022-01-17 01:35:50|15555.4|15553.4|15551|15549|15555.4|15553.4|15549.9|15547.9|62
1642383360000|2022-01-17 01:36:00|15551.1|15549.1|15550.4|15548.4|15552.2|15550.2|15549.7|15547.7|18
1642383370000|2022-01-17 01:36:10|15550.2|15548.2|15552.4|15550.4|15553.6|15551.6|15550.1|15548.1|35
1642383380000|2022-01-17 01:36:20|15552.5|15550.5|15553.2|15551.2|15554|15552|15551.9|15549.9|36
1642383390000|2022-01-17 01:36:30|15553.5|15551.5|15551.4|15549.4|15553.5|15551.5|15551.4|15549.4|8
1642383400000|2022-01-17 01:36:40|15551.5|15549.5|15547.5|15545.5|15551.7|15549.7|15547.4|15545.4|55
1642383410000|2022-01-17 01:36:50|15546.9|15544.9|15543.2|15541.2|15546.9|15544.9|15538.1|15536.1|159
1642383420000|2022-01-17 01:37:00|15543.6|15541.6|15543.9|15541.9|15545.2|15543.2|15542.6|15540.6|28
1642383430000|2022-01-17 01:37:10|15544|15542|15543.5|15541.5|15544.4|15542.4|15543.1|15541.1|17
1642383440000|2022-01-17 01:37:20|15543.6|15541.6|15543.6|15541.6|15544.4|15542.4|15543.1|15541.1|11
1642383450000|2022-01-17 01:37:30|15543.9|15541.9|15543.9|15541.9|15543.9|15541.9|15543.7|15541.7|5
1642383460000|2022-01-17 01:37:40|15545.4|15543.4|15546.2|15544.2|15548|15546|15545.4|15543.4|69
1642383470000|2022-01-17 01:37:50|15546.4|15544.4|15547.2|15545.2|15547.6|15545.6|15546.4|15544.4|9
1642383480000|2022-01-17 01:38:00|15547.5|15545.5|15545.1|15543.1|15547.7|15545.7|15543.5|15541.5|24
1642383490000|2022-01-17 01:38:10|15545.2|15543.2|15544.2|15542.2|15546.4|15544.4|15544|15542|18
1642383500000|2022-01-17 01:38:20|15544.4|15542.4|15546.6|15544.6|15547|15545|15544.2|15542.2|25
1642383510000|2022-01-17 01:38:30|15546.9|15544.9|15547.4|15545.4|15548.4|15546.4|15546.5|15544.5|9
1642383520000|2022-01-17 01:38:40|15547.2|15545.2|15545.9|15543.9|15547.5|15545.5|15545.9|15543.9|7
1642383530000|2022-01-17 01:38:50|15545.7|15543.7|15543.7|15541.7|15545.9|15543.9|15543.2|15541.2|14
1642383540000|2022-01-17 01:39:00|15544|15542|15543.4|15541.4|15544.7|15542.7|15543.1|15541.1|12
1642383550000|2022-01-17 01:39:10|15543.5|15541.5|15539.2|15537.2|15543.5|15541.5|15539.1|15537.1|64
1642383560000|2022-01-17 01:39:20|15539.4|15537.4|15537.9|15535.9|15539.6|15537.6|15537.1|15535.1|55
1642383570000|2022-01-17 01:39:30|15538.2|15536.2|15539.1|15537.1|15539.6|15537.6|15537.9|15535.9|19
1642383580000|2022-01-17 01:39:40|15539|15537|15534|15532|15539|15537|15533.4|15531.4|184
1642383590000|2022-01-17 01:39:50|15534.1|15532.1|15535.2|15533.2|15535.9|15533.9|15534.1|15532.1|32
1642383600000|2022-01-17 01:40:00|15535.4|15533.4|15532.7|15530.7|15535.5|15533.5|15528.6|15526.6|161
1642383610000|2022-01-17 01:40:10|15532.9|15530.9|15536.5|15534.5|15537.2|15535.2|15532.9|15530.9|90
1642383620000|2022-01-17 01:40:20|15536.4|15534.4|15536.1|15534.1|15537.2|15535.2|15535.4|15533.4|29
1642383630000|2022-01-17 01:40:30|15536.2|15534.2|15537|15535|15537.5|15535.5|15536.1|15534.1|20
1642383640000|2022-01-17 01:40:40|15537.1|15535.1|15537.2|15535.2|15537.7|15535.7|15536.5|15534.5|49
1642383650000|2022-01-17 01:40:50|15537.7|15535.7|15535.2|15533.2|15538.1|15536.1|15535|15533|59
1642383660000|2022-01-17 01:41:00|15534.9|15532.9|15537.7|15535.7|15538|15536|15533.5|15531.5|36
1642383670000|2022-01-17 01:41:10|15537.6|15535.6|15536.7|15534.7|15538.1|15536.1|15535.9|15533.9|8
1642383680000|2022-01-17 01:41:20|15536.5|15534.5|15537.7|15535.7|15538.2|15536.2|15535.9|15533.9|14
1642383690000|2022-01-17 01:41:30|15537.9|15535.9|15537.2|15535.2|15538.2|15536.2|15537.1|15535.1|13
1642383700000|2022-01-17 01:41:40|15537.1|15535.1|15535.6|15533.6|15537.2|15535.2|15535.6|15533.6|22
1642383710000|2022-01-17 01:41:50|15535.7|15533.7|15536.5|15534.5|15537.6|15535.6|15535.7|15533.7|11
1642383720000|2022-01-17 01:42:00|15536.6|15534.6|15537.5|15535.5|15538|15536|15535.5|15533.5|12
1642383730000|2022-01-17 01:42:10|15537.6|15535.6|15537.4|15535.4|15537.9|15535.9|15537.1|15535.1|12
1642383740000|2022-01-17 01:42:20|15537|15535|15537.4|15535.4|15537.9|15535.9|15536.6|15534.6|22
1642383750000|2022-01-17 01:42:30|15537.2|15535.2|15536.1|15534.1|15537.4|15535.4|15535.5|15533.5|14
1642383760000|2022-01-17 01:42:40|15536.2|15534.2|15536.7|15534.7|15536.7|15534.7|15534.2|15532.2|25
1642383770000|2022-01-17 01:42:50|15536.6|15534.6|15537.7|15535.7|15537.9|15535.9|15536.5|15534.5|12
1642383780000|2022-01-17 01:43:00|15537.6|15535.6|15536|15534|15537.9|15535.9|15536|15534|7
1642383790000|2022-01-17 01:43:10|15535.6|15533.6|15536.7|15534.7|15537.5|15535.5|15535|15533|10
1642383800000|2022-01-17 01:43:20|15536.9|15534.9|15537|15535|15537.4|15535.4|15536.4|15534.4|7
1642383810000|2022-01-17 01:43:30|15537.1|15535.1|15537.1|15535.1|15537.4|15535.4|15536.2|15534.2|3
1642383820000|2022-01-17 01:43:40|15537.2|15535.2|15537.7|15535.7|15538|15536|15537.2|15535.2|9
1642383830000|2022-01-17 01:43:50|15537.6|15535.6|15537.5|15535.5|15538.1|15536.1|15536.4|15534.4|21
1642383840000|2022-01-17 01:44:00|15537.6|15535.6|15535.6|15533.6|15537.7|15535.7|15535.6|15533.6|23
1642383850000|2022-01-17 01:44:10|15535.7|15533.7|15536.1|15534.1|15536.1|15534.1|15535.7|15533.7|3
1642383860000|2022-01-17 01:44:20|15534.7|15532.7|15534.4|15532.4|15535.1|15533.1|15534.1|15532.1|20
1642383870000|2022-01-17 01:44:30|15534.2|15532.2|15534.9|15532.9|15535|15533|15533.5|15531.5|8
1642383880000|2022-01-17 01:44:40|15535|15533|15534.1|15532.1|15535|15533|15534.1|15532.1|0
1642383890000|2022-01-17 01:44:50|15534.5|15532.5|15534.1|15532.1|15534.6|15532.6|15532.9|15530.9|22
1642383900000|2022-01-17 01:45:00|15533.4|15531.4|15532.5|15530.5|15533.4|15531.4|15531.7|15529.7|20
1642383910000|2022-01-17 01:45:10|15532.1|15530.1|15530.6|15528.6|15532.9|15530.9|15526.5|15524.5|93
1642383920000|2022-01-17 01:45:20|15530.9|15528.9|15529.9|15527.9|15531.1|15529.1|15529.5|15527.5|15
1642383930000|2022-01-17 01:45:30|15529.5|15527.5|15530.6|15528.6|15530.9|15528.9|15528.5|15526.5|15
1642383940000|2022-01-17 01:45:40|15530.5|15528.5|15530.4|15528.4|15530.9|15528.9|15530.4|15528.4|6
1642383950000|2022-01-17 01:45:50|15529.9|15527.9|15530.7|15528.7|15530.7|15528.7|15528.7|15526.7|21
1642383960000|2022-01-17 01:46:00|15530.9|15528.9|15530.4|15528.4|15532.9|15530.9|15529.6|15527.6|13
1642383970000|2022-01-17 01:46:10|15530.7|15528.7|15530.5|15528.5|15531.4|15529.4|15530.4|15528.4|13
1642383980000|2022-01-17 01:46:20|15530.6|15528.6|15528.1|15526.1|15530.6|15528.6|15528.1|15526.1|17
1642383990000|2022-01-17 01:46:30|15527.4|15525.4|15531.7|15529.7|15532|15530|15526.2|15524.2|92
1642384000000|2022-01-17 01:46:40|15532|15530|15531.9|15529.9|15533.1|15531.1|15530.6|15528.6|29
1642384010000|2022-01-17 01:46:50|15532|15530|15534.4|15532.4|15534.6|15532.6|15531.7|15529.7|43
1642384020000|2022-01-17 01:47:00|15534|15532|15533.7|15531.7|15534.1|15532.1|15531.5|15529.5|10
1642384030000|2022-01-17 01:47:10|15533.6|15531.6|15533|15531|15534|15532|15533|15531|5
1642384040000|2022-01-17 01:47:20|15533.1|15531.1|15536.6|15534.6|15537|15535|15533.1|15531.1|24
1642384050000|2022-01-17 01:47:30|15536.7|15534.7|15538.4|15536.4|15538.4|15536.4|15536.4|15534.4|39
1642384060000|2022-01-17 01:47:40|15538.5|15536.5|15537.4|15535.4|15538.7|15536.7|15537|15535|6
1642384070000|2022-01-17 01:47:50|15537.1|15535.1|15535.6|15533.6|15537.1|15535.1|15535.6|15533.6|8
1642384080000|2022-01-17 01:48:00|15536.1|15534.1|15534|15532|15536.1|15534.1|15533.7|15531.7|13
1642384090000|2022-01-17 01:48:10|15534.1|15532.1|15535.4|15533.4|15535.7|15533.7|15533.9|15531.9|11
1642384100000|2022-01-17 01:48:20|15535.2|15533.2|15534.2|15532.2|15536.5|15534.5|15534.1|15532.1|29
1642384110000|2022-01-17 01:48:30|15534.4|15532.4|15534.7|15532.7|15536|15534|15534.2|15532.2|9
1642384120000|2022-01-17 01:48:40|15534.9|15532.9|15535.4|15533.4|15535.6|15533.6|15534.7|15532.7|2
1642384130000|2022-01-17 01:48:50|15535.5|15533.5|15534.7|15532.7|15535.5|15533.5|15534.6|15532.6|3
1642384140000|2022-01-17 01:49:00|15534.6|15532.6|15535.2|15533.2|15537.5|15535.5|15534.6|15532.6|14
1642384150000|2022-01-17 01:49:10|15535.1|15533.1|15535.5|15533.5|15535.7|15533.7|15534.7|15532.7|7
1642384160000|2022-01-17 01:49:20|15535.4|15533.4|15537.2|15535.2|15537.4|15535.4|15535.2|15533.2|14
1642384170000|2022-01-17 01:49:30|15537.4|15535.4|15537.5|15535.5|15539|15537|15537.4|15535.4|29
1642384180000|2022-01-17 01:49:40|15538|15536|15539.9|15537.9|15540.2|15538.2|15537.9|15535.9|33
1642384190000|2022-01-17 01:49:50|15540.2|15538.2|15539.5|15537.5|15540.2|15538.2|15538.7|15536.7|14
1642384200000|2022-01-17 01:50:00|15539.6|15537.6|15540.5|15538.5|15540.7|15538.7|15538.9|15536.9|26
1642384210000|2022-01-17 01:50:10|15540.4|15538.4|15539.9|15537.9|15540.4|15538.4|15539.1|15537.1|13
1642384220000|2022-01-17 01:50:20|15539.7|15537.7|15539.6|15537.6|15539.7|15537.7|15538.9|15536.9|4
1642384230000|2022-01-17 01:50:30|15539.5|15537.5|15540.9|15538.9|15540.9|15538.9|15539.2|15537.2|18
1642384240000|2022-01-17 01:50:40|15541.6|15539.6|15542.1|15540.1|15542.1|15540.1|15540.6|15538.6|26
1642384250000|2022-01-17 01:50:50|15541.9|15539.9|15541.7|15539.7|15541.9|15539.9|15540.6|15538.6|13
1642384260000|2022-01-17 01:51:00|15541.6|15539.6|15541.7|15539.7|15542.1|15540.1|15540.9|15538.9|16
1642384270000|2022-01-17 01:51:10|15542.1|15540.1|15541|15539|15542.1|15540.1|15540.6|15538.6|15
1642384280000|2022-01-17 01:51:20|15541.1|15539.1|15540.2|15538.2|15541.2|15539.2|15540|15538|4
1642384290000|2022-01-17 01:51:30|15540.1|15538.1|15542.9|15540.9|15542.9|15540.9|15539.5|15537.5|39
1642384300000|2022-01-17 01:51:40|15542.7|15540.7|15540.1|15538.1|15543.2|15541.2|15540.1|15538.1|34
1642384310000|2022-01-17 01:51:50|15540|15538|15540.4|15538.4|15540.6|15538.6|15539.2|15537.2|7
1642384320000|2022-01-17 01:52:00|15540.6|15538.6|15540.6|15538.6|15541.4|15539.4|15540.1|15538.1|17
1642384330000|2022-01-17 01:52:10|15540.9|15538.9|15542.5|15540.5|15542.9|15540.9|15540.9|15538.9|3
1642384340000|2022-01-17 01:52:20|15542.7|15540.7|15542.5|15540.5|15542.9|15540.9|15542.4|15540.4|4
1642384350000|2022-01-17 01:52:30|15542.6|15540.6|15543.2|15541.2|15543.5|15541.5|15542.6|15540.6|12
1642384360000|2022-01-17 01:52:40|15543.5|15541.5|15543.4|15541.4|15545.4|15543.4|15542.9|15540.9|35
1642384370000|2022-01-17 01:52:50|15543.2|15541.2|15544.7|15542.7|15544.7|15542.7|15543.1|15541.1|7
1642384380000|2022-01-17 01:53:00|15545|15543|15542.9|15540.9|15545.1|15543.1|15541.7|15539.7|21
1642384390000|2022-01-17 01:53:10|15542.6|15540.6|15541.6|15539.6|15542.7|15540.7|15541.5|15539.5|6
1642384400000|2022-01-17 01:53:20|15541.7|15539.7|15542.9|15540.9|15543.1|15541.1|15541.7|15539.7|6
1642384410000|2022-01-17 01:53:30|15542.6|15540.6|15542.6|15540.6|15543|15541|15542.2|15540.2|3
1642384420000|2022-01-17 01:53:40|15541.7|15539.7|15542|15540|15542.9|15540.9|15541.6|15539.6|10
1642384430000|2022-01-17 01:53:50|15542.2|15540.2|15541.6|15539.6|15542.4|15540.4|15541.2|15539.2|19
1642384440000|2022-01-17 01:54:00|15541.7|15539.7|15542|15540|15542.2|15540.2|15541.5|15539.5|14
1642384450000|2022-01-17 01:54:10|15541.4|15539.4|15542.1|15540.1|15542.1|15540.1|15541.4|15539.4|13
1642384460000|2022-01-17 01:54:20|15542|15540|15541.2|15539.2|15542.1|15540.1|15541.2|15539.2|2
1642384470000|2022-01-17 01:54:30|15541.1|15539.1|15541.2|15539.2|15541.5|15539.5|15540.7|15538.7|13
1642384480000|2022-01-17 01:54:40|15541.4|15539.4|15540|15538|15541.4|15539.4|15540|15538|12
1642384490000|2022-01-17 01:54:50|15539.9|15537.9|15540.5|15538.5|15540.9|15538.9|15539.6|15537.6|2
1642384500000|2022-01-17 01:55:00|15540.4|15538.4|15540.2|15538.2|15541.6|15539.6|15540.1|15538.1|6
1642384510000|2022-01-17 01:55:10|15540.1|15538.1|15540.9|15538.9|15541|15539|15539.6|15537.6|7
1642384520000|2022-01-17 01:55:20|15540.7|15538.7|15540.5|15538.5|15541|15539|15540.2|15538.2|0
1642384530000|2022-01-17 01:55:30|15540.6|15538.6|15539.7|15537.7|15540.7|15538.7|15539.6|15537.6|3
1642384540000|2022-01-17 01:55:40|15539.9|15537.9|15540.5|15538.5|15541|15539|15539.7|15537.7|9
1642384550000|2022-01-17 01:55:50|15540.7|15538.7|15540.5|15538.5|15540.7|15538.7|15540.5|15538.5|4
1642384560000|2022-01-17 01:56:00|15540.4|15538.4|15541.9|15539.9|15541.9|15539.9|15539.9|15537.9|9
1642384570000|2022-01-17 01:56:10|15541.6|15539.6|15543.4|15541.4|15543.4|15541.4|15541.6|15539.6|22
1642384580000|2022-01-17 01:56:20|15544.2|15542.2|15543.9|15541.9|15544.2|15542.2|15543.6|15541.6|5
1642384590000|2022-01-17 01:56:30|15543.7|15541.7|15548.9|15546.9|15549.6|15547.6|15543.7|15541.7|125
1642384600000|2022-01-17 01:56:40|15549.1|15547.1|15547|15545|15549.1|15547.1|15546.5|15544.5|32
1642384610000|2022-01-17 01:56:50|15546.6|15544.6|15546|15544|15547.4|15545.4|15545.9|15543.9|8
1642384620000|2022-01-17 01:57:00|15546.1|15544.1|15545.9|15543.9|15546.7|15544.7|15545.6|15543.6|9
1642384630000|2022-01-17 01:57:10|15546|15544|15546.5|15544.5|15547.1|15545.1|15545.9|15543.9|6
1642384640000|2022-01-17 01:57:20|15546.6|15544.6|15546.9|15544.9|15547|15545|15546.4|15544.4|6
1642384650000|2022-01-17 01:57:30|15546.4|15544.4|15546|15544|15547.2|15545.2|15545.9|15543.9|9
1642384660000|2022-01-17 01:57:40|15545.9|15543.9|15545.7|15543.7|15546.4|15544.4|15544.4|15542.4|22
1642384670000|2022-01-17 01:57:50|15545.9|15543.9|15545.1|15543.1|15545.9|15543.9|15544.6|15542.6|6
1642384680000|2022-01-17 01:58:00|15545|15543|15543.7|15541.7|15545|15543|15543|15541|14
1642384690000|2022-01-17 01:58:10|15543.6|15541.6|15543.9|15541.9|15544.5|15542.5|15543.4|15541.4|9
1642384700000|2022-01-17 01:58:20|15544|15542|15544.6|15542.6|15545.1|15543.1|15543.6|15541.6|5
1642384710000|2022-01-17 01:58:30|15544.7|15542.7|15544.2|15542.2|15544.7|15542.7|15544.2|15542.2|3
1642384720000|2022-01-17 01:58:40|15544.1|15542.1|15544.7|15542.7|15544.7|15542.7|15543.9|15541.9|2
1642384730000|2022-01-17 01:58:50|15544.9|15542.9|15544.7|15542.7|15544.9|15542.9|15544.7|15542.7|0
1642384740000|2022-01-17 01:59:00|15544.6|15542.6|15544.1|15542.1|15544.6|15542.6|15544|15542|5
1642384750000|2022-01-17 01:59:10|15544.7|15542.7|15544.5|15542.5|15544.7|15542.7|15544.5|15542.5|1
1642384760000|2022-01-17 01:59:20|15544.4|15542.4|15545.5|15543.5|15545.5|15543.5|15544.4|15542.4|2
1642384770000|2022-01-17 01:59:30|15545.4|15543.4|15545.1|15543.1|15545.4|15543.4|15544.5|15542.5|2
1642384780000|2022-01-17 01:59:40|15545.2|15543.2|15545.9|15543.9|15545.9|15543.9|15545.2|15543.2|0
1642384790000|2022-01-17 01:59:50|15546.1|15544.1|15546.7|15544.7|15546.9|15544.9|15546.1|15544.1|6
1642384800000|2022-01-17 02:00:00|15548.4|15546.4|15547.5|15545.5|15549|15547|15545.6|15543.6|45
1642384810000|2022-01-17 02:00:10|15547.4|15545.4|15543.9|15541.9|15547.4|15545.4|15543.6|15541.6|33
1642384820000|2022-01-17 02:00:20|15544|15542|15545.9|15543.9|15546.2|15544.2|15543.9|15541.9|12
1642384830000|2022-01-17 02:00:30|15546.7|15544.7|15546.1|15544.1|15547.1|15545.1|15544.9|15542.9|7
1642384840000|2022-01-17 02:00:40|15546.4|15544.4|15549|15547|15549.1|15547.1|15546.4|15544.4|23
1642384850000|2022-01-17 02:00:50|15549.1|15547.1|15549.9|15547.9|15550|15548|15548.6|15546.6|18
1642384860000|2022-01-17 02:01:00|15549.7|15547.7|15549.7|15547.7|15549.7|15547.7|15547.9|15545.9|14
1642384870000|2022-01-17 02:01:10|15549.6|15547.6|15548.6|15546.6|15549.7|15547.7|15548.2|15546.2|11
1642384880000|2022-01-17 02:01:20|15548.5|15546.5|15548.2|15546.2|15548.5|15546.5|15547.7|15545.7|8
1642384890000|2022-01-17 02:01:30|15548|15546|15547.1|15545.1|15548.2|15546.2|15547.1|15545.1|11
1642384900000|2022-01-17 02:01:40|15547.2|15545.2|15546.4|15544.4|15547.7|15545.7|15546.1|15544.1|17
1642384910000|2022-01-17 02:01:50|15546.6|15544.6|15544.6|15542.6|15546.6|15544.6|15544.5|15542.5|11
1642384920000|2022-01-17 02:02:00|15544.7|15542.7|15545.2|15543.2|15545.2|15543.2|15544.1|15542.1|16
1642384930000|2022-01-17 02:02:10|15545.1|15543.1|15545.4|15543.4|15545.6|15543.6|15544.5|15542.5|11
1642384940000|2022-01-17 02:02:20|15545.2|15543.2|15545|15543|15546.1|15544.1|15544.1|15542.1|29
1642384950000|2022-01-17 02:02:30|15544.9|15542.9|15545|15543|15545.7|15543.7|15544.7|15542.7|10
1642384960000|2022-01-17 02:02:40|15545.1|15543.1|15545|15543|15545.2|15543.2|15544.5|15542.5|6
1642384970000|2022-01-17 02:02:50|15544.6|15542.6|15545.1|15543.1|15545.9|15543.9|15544.4|15542.4|4
1642384980000|2022-01-17 02:03:00|15545|15543|15543.6|15541.6|15545.2|15543.2|15543.2|15541.2|6
1642384990000|2022-01-17 02:03:10|15543.5|15541.5|15543.4|15541.4|15544.2|15542.2|15543.2|15541.2|4
1642385000000|2022-01-17 02:03:20|15543.7|15541.7|15542.7|15540.7|15544.2|15542.2|15542.6|15540.6|17
1642385010000|2022-01-17 02:03:30|15542.6|15540.6|15542.5|15540.5|15542.6|15540.6|15541.6|15539.6|14
1642385020000|2022-01-17 02:03:40|15542.7|15540.7|15541.1|15539.1|15542.9|15540.9|15540|15538|49
1642385030000|2022-01-17 02:03:50|15541.2|15539.2|15541.5|15539.5|15541.6|15539.6|15540.6|15538.6|4
1642385040000|2022-01-17 02:04:00|15541.1|15539.1|15543.2|15541.2|15544.4|15542.4|15541.1|15539.1|37
1642385050000|2022-01-17 02:04:10|15543.5|15541.5|15544|15542|15544.2|15542.2|15543.5|15541.5|7
1642385060000|2022-01-17 02:04:20|15544.1|15542.1|15542.4|15540.4|15544.1|15542.1|15542.4|15540.4|2
1642385070000|2022-01-17 02:04:30|15542.1|15540.1|15542.1|15540.1|15542.7|15540.7|15542|15540|3
1642385080000|2022-01-17 02:04:40|15542.2|15540.2|15538|15536|15542.5|15540.5|15535.5|15533.5|67
1642385090000|2022-01-17 02:04:50|15538.1|15536.1|15538|15536|15538.6|15536.6|15536.4|15534.4|18
1642385100000|2022-01-17 02:05:00|15537.9|15535.9|15540.5|15538.5|15540.5|15538.5|15537.7|15535.7|12
1642385110000|2022-01-17 02:05:10|15539.7|15537.7|15540.9|15538.9|15542|15540|15539.6|15537.6|21
1642385120000|2022-01-17 02:05:20|15541|15539|15539.5|15537.5|15541|15539|15538.9|15536.9|2
1642385130000|2022-01-17 02:05:30|15539.2|15537.2|15538.9|15536.9|15539.2|15537.2|15538.1|15536.1|12
1642385140000|2022-01-17 02:05:40|15539.1|15537.1|15540.2|15538.2|15540.2|15538.2|15538.9|15536.9|7
1642385150000|2022-01-17 02:05:50|15540.4|15538.4|15540.1|15538.1|15540.5|15538.5|15540|15538|11
1642385160000|2022-01-17 02:06:00|15540.2|15538.2|15540.4|15538.4|15540.6|15538.6|15539.6|15537.6|7
1642385170000|2022-01-17 02:06:10|15540.5|15538.5|15540|15538|15540.5|15538.5|15539.5|15537.5|0
1642385180000|2022-01-17 02:06:20|15540.1|15538.1|15539|15537|15540.1|15538.1|15538.7|15536.7|7
1642385190000|2022-01-17 02:06:30|15539.2|15537.2|15537.9|15535.9|15539.5|15537.5|15537.9|15535.9|8
1642385200000|2022-01-17 02:06:40|15538|15536|15538.7|15536.7|15538.7|15536.7|15537.9|15535.9|6
1642385210000|2022-01-17 02:06:50|15538.6|15536.6|15537.9|15535.9|15538.7|15536.7|15537.4|15535.4|10
1642385220000|2022-01-17 02:07:00|15537.7|15535.7|15536.7|15534.7|15538|15536|15536.4|15534.4|20
1642385230000|2022-01-17 02:07:10|15536.6|15534.6|15537|15535|15537.7|15535.7|15536.6|15534.6|12
1642385240000|2022-01-17 02:07:20|15537.1|15535.1|15537.9|15535.9|15538.2|15536.2|15536.6|15534.6|11
1642385250000|2022-01-17 02:07:30|15537.7|15535.7|15539.2|15537.2|15539.9|15537.9|15537.7|15535.7|5
1642385260000|2022-01-17 02:07:40|15539.4|15537.4|15538.7|15536.7|15539.9|15537.9|15538.7|15536.7|4
1642385270000|2022-01-17 02:07:50|15538.9|15536.9|15538.7|15536.7|15539.2|15537.2|15538.5|15536.5|3
1642385280000|2022-01-17 02:08:00|15538.9|15536.9|15535|15533|15539.2|15537.2|15535|15533|22
1642385290000|2022-01-17 02:08:10|15534.9|15532.9|15534.7|15532.7|15534.9|15532.9|15534.1|15532.1|17
1642385300000|2022-01-17 02:08:20|15534.9|15532.9|15537.5|15535.5|15537.5|15535.5|15534.9|15532.9|37
1642385310000|2022-01-17 02:08:30|15537.7|15535.7|15538|15536|15538.6|15536.6|15537.5|15535.5|9
1642385320000|2022-01-17 02:08:40|15538.4|15536.4|15538.4|15536.4|15538.4|15536.4|15537.7|15535.7|2
1642385330000|2022-01-17 02:08:50|15537.9|15535.9|15538.5|15536.5|15538.6|15536.6|15537.9|15535.9|5
1642385340000|2022-01-17 02:09:00|15538.6|15536.6|15538.4|15536.4|15538.9|15536.9|15538.4|15536.4|1
1642385350000|2022-01-17 02:09:10|15538.2|15536.2|15535.7|15533.7|15538.2|15536.2|15535.5|15533.5|13
1642385360000|2022-01-17 02:09:20|15535.9|15533.9|15536|15534|15536.5|15534.5|15535.5|15533.5|5
1642385370000|2022-01-17 02:09:30|15536.2|15534.2|15536.5|15534.5|15536.6|15534.6|15536|15534|3
1642385380000|2022-01-17 02:09:40|15536.4|15534.4|15539|15537|15539.6|15537.6|15536.4|15534.4|16
1642385390000|2022-01-17 02:09:50|15538.7|15536.7|15538.6|15536.6|15539.1|15537.1|15537.9|15535.9|9
1642385400000|2022-01-17 02:10:00|15538.5|15536.5|15537.7|15535.7|15538.6|15536.6|15535.5|15533.5|34
1642385410000|2022-01-17 02:10:10|15537.6|15535.6|15538.4|15536.4|15538.7|15536.7|15537.2|15535.2|23
1642385420000|2022-01-17 02:10:20|15537.9|15535.9|15537|15535|15538|15536|15536.6|15534.6|11
1642385430000|2022-01-17 02:10:30|15537.1|15535.1|15536.6|15534.6|15537.9|15535.9|15536.4|15534.4|16
1642385440000|2022-01-17 02:10:40|15536.7|15534.7|15536.7|15534.7|15537.5|15535.5|15536|15534|8
1642385450000|2022-01-17 02:10:50|15536.6|15534.6|15537.6|15535.6|15537.6|15535.6|15536|15534|2
1642385460000|2022-01-17 02:11:00|15537.7|15535.7|15537|15535|15537.9|15535.9|15536.2|15534.2|14
1642385470000|2022-01-17 02:11:10|15536.5|15534.5|15535|15533|15536.5|15534.5|15534.6|15532.6|25
1642385480000|2022-01-17 02:11:20|15534.9|15532.9|15536.4|15534.4|15536.4|15534.4|15534|15532|47
1642385490000|2022-01-17 02:11:30|15536.2|15534.2|15536.7|15534.7|15537.5|15535.5|15536.2|15534.2|11
1642385500000|2022-01-17 02:11:40|15537|15535|15536.7|15534.7|15537.5|15535.5|15536|15534|5
1642385510000|2022-01-17 02:11:50|15536.6|15534.6|15536|15534|15536.6|15534.6|15535.2|15533.2|4
1642385520000|2022-01-17 02:12:00|15535.9|15533.9|15536.1|15534.1|15536.6|15534.6|15535.4|15533.4|0
1642385530000|2022-01-17 02:12:10|15536.2|15534.2|15535.5|15533.5|15537|15535|15535.5|15533.5|3
1642385540000|2022-01-17 02:12:20|15535.2|15533.2|15537.5|15535.5|15537.5|15535.5|15535.1|15533.1|11
1642385550000|2022-01-17 02:12:30|15537.6|15535.6|15537.5|15535.5|15538.2|15536.2|15537.2|15535.2|8
1642385560000|2022-01-17 02:12:40|15537.6|15535.6|15536.5|15534.5|15537.6|15535.6|15536.5|15534.5|4
1642385570000|2022-01-17 02:12:50|15536.4|15534.4|15537.4|15535.4|15537.4|15535.4|15535.7|15533.7|9
1642385580000|2022-01-17 02:13:00|15537.2|15535.2|15538.6|15536.6|15538.7|15536.7|15537|15535|11
1642385590000|2022-01-17 02:13:10|15538.7|15536.7|15539.4|15537.4|15539.5|15537.5|15538.2|15536.2|10
1642385600000|2022-01-17 02:13:20|15539.2|15537.2|15540.7|15538.7|15540.7|15538.7|15538.9|15536.9|17
1642385610000|2022-01-17 02:13:30|15540.2|15538.2|15540.2|15538.2|15540.5|15538.5|15538.7|15536.7|9
1642385620000|2022-01-17 02:13:40|15540.4|15538.4|15540.2|15538.2|15540.5|15538.5|15539.9|15537.9|0
1642385630000|2022-01-17 02:13:50|15540|15538|15540.9|15538.9|15540.9|15538.9|15540|15538|9
1642385640000|2022-01-17 02:14:00|15540.6|15538.6|15540.7|15538.7|15541.1|15539.1|15540|15538|2
1642385650000|2022-01-17 02:14:10|15540.4|15538.4|15541.6|15539.6|15541.6|15539.6|15540.2|15538.2|10
1642385660000|2022-01-17 02:14:20|15541.9|15539.9|15541.6|15539.6|15542.1|15540.1|15541.6|15539.6|7
1642385670000|2022-01-17 02:14:30|15541.7|15539.7|15541|15539|15542|15540|15540.6|15538.6|26
1642385680000|2022-01-17 02:14:40|15541.1|15539.1|15540.1|15538.1|15541.2|15539.2|15540|15538|4
1642385690000|2022-01-17 02:14:50|15540.2|15538.2|15538.4|15536.4|15540.2|15538.2|15538.4|15536.4|16
1642385700000|2022-01-17 02:15:00|15538.6|15536.6|15537.2|15535.2|15539|15537|15537.2|15535.2|17
1642385710000|2022-01-17 02:15:10|15537.4|15535.4|15534.5|15532.5|15537.4|15535.4|15534|15532|31
1642385720000|2022-01-17 02:15:20|15534.6|15532.6|15531.2|15529.2|15534.6|15532.6|15530.9|15528.9|113
1642385730000|2022-01-17 02:15:30|15531.5|15529.5|15536.5|15534.5|15537.4|15535.4|15529.6|15527.6|92
1642385740000|2022-01-17 02:15:40|15536.6|15534.6|15537.2|15535.2|15537.9|15535.9|15536.6|15534.6|24
1642385750000|2022-01-17 02:15:50|15537.4|15535.4|15538.7|15536.7|15538.7|15536.7|15537.1|15535.1|18
1642385760000|2022-01-17 02:16:00|15538.9|15536.9|15540.5|15538.5|15541.1|15539.1|15538.7|15536.7|27
1642385770000|2022-01-17 02:16:10|15540.6|15538.6|15540|15538|15540.6|15538.6|15539.6|15537.6|8
1642385780000|2022-01-17 02:16:20|15539.7|15537.7|15542.6|15540.6|15542.6|15540.6|15539.5|15537.5|22
1642385790000|2022-01-17 02:16:30|15542.7|15540.7|15541.9|15539.9|15542.7|15540.7|15541.2|15539.2|4
1642385800000|2022-01-17 02:16:40|15541.7|15539.7|15541.9|15539.9|15542.2|15540.2|15541.6|15539.6|11
1642385810000|2022-01-17 02:16:50|15542.2|15540.2|15543.1|15541.1|15543.7|15541.7|15541.6|15539.6|21
1642385820000|2022-01-17 02:17:00|15543|15541|15543.5|15541.5|15544|15542|15542.9|15540.9|16
1642385830000|2022-01-17 02:17:10|15543.6|15541.6|15542.5|15540.5|15543.6|15541.6|15541.9|15539.9|13
1642385840000|2022-01-17 02:17:20|15542.4|15540.4|15541.2|15539.2|15542.5|15540.5|15540|15538|12
1642385850000|2022-01-17 02:17:30|15541.1|15539.1|15539.7|15537.7|15541.1|15539.1|15539.6|15537.6|4
1642385860000|2022-01-17 02:17:40|15539.6|15537.6|15539.6|15537.6|15540.4|15538.4|15538.9|15536.9|12
1642385870000|2022-01-17 02:17:50|15539.7|15537.7|15540.6|15538.6|15540.7|15538.7|15539.6|15537.6|8
1642385880000|2022-01-17 02:18:00|15540.7|15538.7|15539.2|15537.2|15541|15539|15538.7|15536.7|4
1642385890000|2022-01-17 02:18:10|15539.4|15537.4|15540.6|15538.6|15540.6|15538.6|15539.1|15537.1|4
1642385900000|2022-01-17 02:18:20|15540.9|15538.9|15540.2|15538.2|15541|15539|15539.7|15537.7|5
1642385910000|2022-01-17 02:18:30|15540.4|15538.4|15540|15538|15540.4|15538.4|15539.7|15537.7|1
1642385920000|2022-01-17 02:18:40|15539.9|15537.9|15540.5|15538.5|15540.7|15538.7|15539.6|15537.6|1
1642385930000|2022-01-17 02:18:50|15540.4|15538.4|15536.2|15534.2|15540.6|15538.6|15535.4|15533.4|47
1642385940000|2022-01-17 02:19:00|15535.7|15533.7|15535.1|15533.1|15536.5|15534.5|15535.1|15533.1|7
1642385950000|2022-01-17 02:19:10|15535.6|15533.6|15535|15533|15535.7|15533.7|15534.1|15532.1|15
1642385960000|2022-01-17 02:19:20|15535.2|15533.2|15534.6|15532.6|15535.2|15533.2|15534.1|15532.1|10
1642385970000|2022-01-17 02:19:30|15534.1|15532.1|15532|15530|15534.1|15532.1|15530.9|15528.9|59
1642385980000|2022-01-17 02:19:40|15532.9|15530.9|15534.7|15532.7|15535.7|15533.7|15532.7|15530.7|18
1642385990000|2022-01-17 02:19:50|15534.9|15532.9|15534.9|15532.9|15536.1|15534.1|15534.9|15532.9|13
1642386000000|2022-01-17 02:20:00|15535|15533|15531|15529|15535.1|15533.1|15529.9|15527.9|37
1642386010000|2022-01-17 02:20:10|15530.9|15528.9|15525.2|15523.2|15531.7|15529.7|15522.2|15520.2|236
1642386020000|2022-01-17 02:20:20|15525.4|15523.4|15527.9|15525.9|15528.1|15526.1|15525|15523|57
1642386030000|2022-01-17 02:20:30|15527.6|15525.6|15527.7|15525.7|15529.4|15527.4|15527.6|15525.6|43
1642386040000|2022-01-17 02:20:40|15527.9|15525.9|15531.5|15529.5|15531.7|15529.7|15527.7|15525.7|38
1642386050000|2022-01-17 02:20:50|15531.6|15529.6|15530.7|15528.7|15532.4|15530.4|15530.6|15528.6|12
1642386060000|2022-01-17 02:21:00|15530.9|15528.9|15535|15533|15535|15533|15530.1|15528.1|33
1642386070000|2022-01-17 02:21:10|15535.1|15533.1|15535.6|15533.6|15536.4|15534.4|15535.1|15533.1|23
1642386080000|2022-01-17 02:21:20|15535.4|15533.4|15536.7|15534.7|15536.9|15534.9|15535.4|15533.4|19
1642386090000|2022-01-17 02:21:30|15536.6|15534.6|15535.7|15533.7|15536.6|15534.6|15535.7|15533.7|13
1642386100000|2022-01-17 02:21:40|15535.6|15533.6|15538.4|15536.4|15539.2|15537.2|15535.6|15533.6|29
1642386110000|2022-01-17 02:21:50|15538.2|15536.2|15538.5|15536.5|15539.1|15537.1|15538.1|15536.1|10
1642386120000|2022-01-17 02:22:00|15538.6|15536.6|15539.2|15537.2|15539.4|15537.4|15538.5|15536.5|7
1642386130000|2022-01-17 02:22:10|15539.4|15537.4|15540.4|15538.4|15540.9|15538.9|15539|15537|19
1642386140000|2022-01-17 02:22:20|15540.5|15538.5|15540.6|15538.6|15541.1|15539.1|15540.2|15538.2|8
1642386150000|2022-01-17 02:22:30|15540.4|15538.4|15541.6|15539.6|15541.6|15539.6|15540.4|15538.4|24
1642386160000|2022-01-17 02:22:40|15542|15540|15540.5|15538.5|15542.1|15540.1|15540.5|15538.5|10
1642386170000|2022-01-17 02:22:50|15540.7|15538.7|15540.5|15538.5|15540.9|15538.9|15540.5|15538.5|0
1642386180000|2022-01-17 02:23:00|15540.4|15538.4|15539.2|15537.2|15540.6|15538.6|15539|15537|9
1642386190000|2022-01-17 02:23:10|15539.4|15537.4|15538|15536|15539.4|15537.4|15537.7|15535.7|8
1642386200000|2022-01-17 02:23:20|15538.1|15536.1|15538.7|15536.7|15538.7|15536.7|15538|15536|1
1642386210000|2022-01-17 02:23:30|15539|15537|15540.1|15538.1|15540.7|15538.7|15539|15537|17
1642386220000|2022-01-17 02:23:40|15540|15538|15539.2|15537.2|15541|15539|15539|15537|20
1642386230000|2022-01-17 02:23:50|15539.1|15537.1|15539.5|15537.5|15540.2|15538.2|15539.1|15537.1|5
1642386240000|2022-01-17 02:24:00|15539.4|15537.4|15540|15538|15540.4|15538.4|15538.4|15536.4|17
1642386250000|2022-01-17 02:24:10|15539.9|15537.9|15540.2|15538.2|15540.4|15538.4|15538.9|15536.9|7
1642386260000|2022-01-17 02:24:20|15540.1|15538.1|15540.6|15538.6|15540.9|15538.9|15540|15538|4
1642386270000|2022-01-17 02:24:30|15540.7|15538.7|15541|15539|15541.2|15539.2|15540.2|15538.2|5
1642386280000|2022-01-17 02:24:40|15541.1|15539.1|15541.9|15539.9|15541.9|15539.9|15540.7|15538.7|5
1642386290000|2022-01-17 02:24:50|15541.7|15539.7|15541.6|15539.6|15541.7|15539.7|15539.7|15537.7|13
1642386300000|2022-01-17 02:25:00|15541.5|15539.5|15541.2|15539.2|15541.6|15539.6|15540.9|15538.9|0
1642386310000|2022-01-17 02:25:10|15541|15539|15540.1|15538.1|15541|15539|15539.7|15537.7|8
1642386320000|2022-01-17 02:25:20|15540.5|15538.5|15539.5|15537.5|15541.4|15539.4|15539.5|15537.5|11
1642386330000|2022-01-17 02:25:30|15539.7|15537.7|15539.6|15537.6|15540.7|15538.7|15539|15537|7
1642386340000|2022-01-17 02:25:40|15539.5|15537.5|15539.5|15537.5|15539.7|15537.7|15538.7|15536.7|9
1642386350000|2022-01-17 02:25:50|15540.2|15538.2|15540.9|15538.9|15540.9|15538.9|15540|15538|4
1642386360000|2022-01-17 02:26:00|15541|15539|15541.2|15539.2|15542.1|15540.1|15541|15539|16
1642386370000|2022-01-17 02:26:10|15541.4|15539.4|15541|15539|15542|15540|15540.1|15538.1|5
1642386380000|2022-01-17 02:26:20|15541.1|15539.1|15541.6|15539.6|15541.6|15539.6|15540.6|15538.6|4
1642386390000|2022-01-17 02:26:30|15541.5|15539.5|15541.7|15539.7|15542|15540|15541.4|15539.4|1
1642386400000|2022-01-17 02:26:40|15541.9|15539.9|15541.7|15539.7|15542.1|15540.1|15541.5|15539.5|4
1642386410000|2022-01-17 02:26:50|15541.6|15539.6|15540|15538|15541.7|15539.7|15539.7|15537.7|9
1642386420000|2022-01-17 02:27:00|15540.1|15538.1|15540.7|15538.7|15540.7|15538.7|15539.5|15537.5|8
1642386430000|2022-01-17 02:27:10|15541|15539|15540.2|15538.2|15541.2|15539.2|15539.6|15537.6|4
1642386440000|2022-01-17 02:27:20|15540.1|15538.1|15540|15538|15540.5|15538.5|15539.6|15537.6|4
1642386450000|2022-01-17 02:27:30|15540.1|15538.1|15539.6|15537.6|15540.4|15538.4|15539.6|15537.6|2
1642386460000|2022-01-17 02:27:40|15539.9|15537.9|15539.5|15537.5|15539.9|15537.9|15538.7|15536.7|4
1642386470000|2022-01-17 02:27:50|15539.2|15537.2|15539.7|15537.7|15539.7|15537.7|15539.1|15537.1|2
1642386480000|2022-01-17 02:28:00|15540|15538|15539|15537|15540.5|15538.5|15538.5|15536.5|7
1642386490000|2022-01-17 02:28:10|15538.7|15536.7|15539.1|15537.1|15539.9|15537.9|15538.7|15536.7|9
1642386500000|2022-01-17 02:28:20|15539.7|15537.7|15539.6|15537.6|15539.7|15537.7|15539.4|15537.4|5
1642386510000|2022-01-17 02:28:30|15539.5|15537.5|15539.1|15537.1|15539.5|15537.5|15538.4|15536.4|6
1642386520000|2022-01-17 02:28:40|15539.2|15537.2|15539|15537|15539.9|15537.9|15539|15537|7
1642386530000|2022-01-17 02:28:50|15538.4|15536.4|15538.4|15536.4|15539.5|15537.5|15538.4|15536.4|13
1642386540000|2022-01-17 02:29:00|15538.5|15536.5|15539.6|15537.6|15540.1|15538.1|15538.2|15536.2|22
1642386550000|2022-01-17 02:29:10|15539.5|15537.5|15537.4|15535.4|15539.5|15537.5|15536.7|15534.7|28
1642386560000|2022-01-17 02:29:20|15538.4|15536.4|15537.2|15535.2|15538.7|15536.7|15537.2|15535.2|12
1642386570000|2022-01-17 02:29:30|15537.1|15535.1|15537.5|15535.5|15537.7|15535.7|15537.1|15535.1|12
1642386580000|2022-01-17 02:29:40|15537.6|15535.6|15536|15534|15537.6|15535.6|15535.4|15533.4|15
1642386590000|2022-01-17 02:29:50|15535.6|15533.6|15535.7|15533.7|15536.2|15534.2|15535.4|15533.4|7
1642386600000|2022-01-17 02:30:00|15535.9|15533.9|15536.7|15534.7|15537.7|15535.7|15535.9|15533.9|9
1642386610000|2022-01-17 02:30:10|15536.2|15534.2|15536.7|15534.7|15537|15535|15536.1|15534.1|8
1642386620000|2022-01-17 02:30:20|15536.9|15534.9|15537|15535|15537.4|15535.4|15536.5|15534.5|7
1642386630000|2022-01-17 02:30:30|15536.9|15534.9|15536.1|15534.1|15537.1|15535.1|15536.1|15534.1|1
1642386640000|2022-01-17 02:30:40|15536.2|15534.2|15534.5|15532.5|15536.5|15534.5|15534.2|15532.2|22
1642386650000|2022-01-17 02:30:50|15535.1|15533.1|15535|15533|15535.1|15533.1|15534.6|15532.6|7
1642386660000|2022-01-17 02:31:00|15534.9|15532.9|15535|15533|15535.5|15533.5|15534.7|15532.7|0
1642386670000|2022-01-17 02:31:10|15535.5|15533.5|15536|15534|15536|15534|15535|15533|7
1642386680000|2022-01-17 02:31:20|15536.1|15534.1|15535.7|15533.7|15536.1|15534.1|15535.6|15533.6|1
1642386690000|2022-01-17 02:31:30|15535.6|15533.6|15534.9|15532.9|15535.6|15533.6|15534.5|15532.5|1
1642386700000|2022-01-17 02:31:40|15534.7|15532.7|15534.6|15532.6|15534.9|15532.9|15534.5|15532.5|2
1642386710000|2022-01-17 02:31:50|15534.4|15532.4|15532.1|15530.1|15534.6|15532.6|15532.1|15530.1|19
1642386720000|2022-01-17 02:32:00|15532.5|15530.5|15533.9|15531.9|15534.5|15532.5|15532.5|15530.5|4
1642386730000|2022-01-17 02:32:10|15534|15532|15534.4|15532.4|15534.5|15532.5|15534|15532|2
1642386740000|2022-01-17 02:32:20|15534.5|15532.5|15537.1|15535.1|15537.4|15535.4|15534.5|15532.5|22
1642386750000|2022-01-17 02:32:30|15537.2|15535.2|15537.2|15535.2|15537.9|15535.9|15537.1|15535.1|4
1642386760000|2022-01-17 02:32:40|15536.9|15534.9|15536.9|15534.9|15537.1|15535.1|15536.6|15534.6|1
1642386770000|2022-01-17 02:32:50|15535.9|15533.9|15536.2|15534.2|15536.2|15534.2|15535.6|15533.6|8
1642386780000|2022-01-17 02:33:00|15536.4|15534.4|15534.6|15532.6|15536.5|15534.5|15534.1|15532.1|7
1642386790000|2022-01-17 02:33:10|15534.7|15532.7|15535.7|15533.7|15536.9|15534.9|15534.7|15532.7|11
1642386800000|2022-01-17 02:33:20|15535.6|15533.6|15533.7|15531.7|15535.9|15533.9|15533.6|15531.6|7
1642386810000|2022-01-17 02:33:30|15533.5|15531.5|15530.6|15528.6|15533.5|15531.5|15530.1|15528.1|52
1642386820000|2022-01-17 02:33:40|15531|15529|15530.6|15528.6|15531|15529|15529|15527|40
1642386830000|2022-01-17 02:33:50|15530.5|15528.5|15530.2|15528.2|15531.2|15529.2|15530.2|15528.2|27
1642386840000|2022-01-17 02:34:00|15530.4|15528.4|15531.1|15529.1|15532.5|15530.5|15530.4|15528.4|6
1642386850000|2022-01-17 02:34:10|15531.2|15529.2|15530.2|15528.2|15531.2|15529.2|15530|15528|9
1642386860000|2022-01-17 02:34:20|15530.1|15528.1|15530.1|15528.1|15530.4|15528.4|15530|15528|5
1642386870000|2022-01-17 02:34:30|15530|15528|15530.7|15528.7|15531.4|15529.4|15529.7|15527.7|8
1642386880000|2022-01-17 02:34:40|15530.9|15528.9|15531.7|15529.7|15532.6|15530.6|15530.7|15528.7|23
1642386890000|2022-01-17 02:34:50|15531.5|15529.5|15531|15529|15531.7|15529.7|15530.5|15528.5|3
1642386900000|2022-01-17 02:35:00|15531.1|15529.1|15530.7|15528.7|15531.2|15529.2|15529.7|15527.7|2
1642386910000|2022-01-17 02:35:10|15531|15529|15531.6|15529.6|15531.7|15529.7|15530.4|15528.4|10
1642386920000|2022-01-17 02:35:20|15531.7|15529.7|15532.9|15530.9|15533.1|15531.1|15531.7|15529.7|12
1642386930000|2022-01-17 02:35:30|15532.7|15530.7|15532.6|15530.6|15533.4|15531.4|15532.6|15530.6|4
1642386940000|2022-01-17 02:35:40|15532.1|15530.1|15531.4|15529.4|15532.1|15530.1|15531.2|15529.2|8
1642386950000|2022-01-17 02:35:50|15531.2|15529.2|15531.2|15529.2|15531.4|15529.4|15530.4|15528.4|5
1642386960000|2022-01-17 02:36:00|15531.4|15529.4|15533.7|15531.7|15533.7|15531.7|15531.2|15529.2|9
1642386970000|2022-01-17 02:36:10|15533.9|15531.9|15534.1|15532.1|15534.5|15532.5|15533.7|15531.7|26
1642386980000|2022-01-17 02:36:20|15534.5|15532.5|15536.2|15534.2|15536.4|15534.4|15534.2|15532.2|26
1642386990000|2022-01-17 02:36:30|15536.4|15534.4|15533.2|15531.2|15536.9|15534.9|15532.7|15530.7|58
1642387000000|2022-01-17 02:36:40|15533.1|15531.1|15534|15532|15534|15532|15532.5|15530.5|3
1642387010000|2022-01-17 02:36:50|15533.6|15531.6|15534.7|15532.7|15535|15533|15533.5|15531.5|6
1642387020000|2022-01-17 02:37:00|15534.9|15532.9|15534.9|15532.9|15535|15533|15533.7|15531.7|6
1642387030000|2022-01-17 02:37:10|15535|15533|15534.9|15532.9|15535|15533|15534.1|15532.1|2
1642387040000|2022-01-17 02:37:20|15535|15533|15534.9|15532.9|15535.1|15533.1|15534.5|15532.5|2
1642387050000|2022-01-17 02:37:30|15535.2|15533.2|15535.6|15533.6|15535.7|15533.7|15535|15533|4
1642387060000|2022-01-17 02:37:40|15536|15534|15535.7|15533.7|15536.1|15534.1|15535.5|15533.5|1
1642387070000|2022-01-17 02:37:50|15536|15534|15536|15534|15536.7|15534.7|15535.4|15533.4|12
1642387080000|2022-01-17 02:38:00|15536.1|15534.1|15537.4|15535.4|15537.4|15535.4|15535.9|15533.9|8
1642387090000|2022-01-17 02:38:10|15537.2|15535.2|15536.5|15534.5|15537.4|15535.4|15536.2|15534.2|6
1642387100000|2022-01-17 02:38:20|15536.7|15534.7|15537.2|15535.2|15537.2|15535.2|15536.1|15534.1|1
1642387110000|2022-01-17 02:38:30|15537.1|15535.1|15537.1|15535.1|15537.1|15535.1|15536.6|15534.6|1
1642387120000|2022-01-17 02:38:40|15537|15535|15534.7|15532.7|15537.1|15535.1|15534.7|15532.7|10
1642387130000|2022-01-17 02:38:50|15534.2|15532.2|15534.1|15532.1|15535.1|15533.1|15534.1|15532.1|11
1642387140000|2022-01-17 02:39:00|15534.5|15532.5|15532.2|15530.2|15534.5|15532.5|15532.2|15530.2|17
1642387150000|2022-01-17 02:39:10|15531.9|15529.9|15533|15531|15533|15531|15531.7|15529.7|10
1642387160000|2022-01-17 02:39:20|15533.2|15531.2|15533.7|15531.7|15533.7|15531.7|15533.1|15531.1|14
1642387170000|2022-01-17 02:39:30|15533.9|15531.9|15533.7|15531.7|15533.9|15531.9|15533.5|15531.5|1
1642387180000|2022-01-17 02:39:40|15533.9|15531.9|15533.2|15531.2|15534.5|15532.5|15533.1|15531.1|7
1642387190000|2022-01-17 02:39:50|15533.1|15531.1|15534.2|15532.2|15534.2|15532.2|15532.5|15530.5|3
1642387200000|2022-01-17 02:40:00|15534.1|15532.1|15532.1|15530.1|15534.1|15532.1|15532.1|15530.1|8
1642387210000|2022-01-17 02:40:10|15532.4|15530.4|15529.2|15527.2|15532.4|15530.4|15528.9|15526.9|41
1642387220000|2022-01-17 02:40:20|15529.4|15527.4|15532.1|15530.1|15532.4|15530.4|15529.4|15527.4|20
1642387230000|2022-01-17 02:40:30|15532|15530|15534.7|15532.7|15535.2|15533.2|15532|15530|15
1642387240000|2022-01-17 02:40:40|15534.9|15532.9|15536|15534|15536|15534|15534.9|15532.9|9
1642387250000|2022-01-17 02:40:50|15535.7|15533.7|15535|15533|15535.7|15533.7|15534.7|15532.7|1
1642387260000|2022-01-17 02:41:00|15535.1|15533.1|15536.7|15534.7|15536.7|15534.7|15535.1|15533.1|12
1642387270000|2022-01-17 02:41:10|15536.6|15534.6|15534.9|15532.9|15536.9|15534.9|15534.7|15532.7|8
1642387280000|2022-01-17 02:41:20|15534.7|15532.7|15534.4|15532.4|15534.7|15532.7|15533.6|15531.6|10
1642387290000|2022-01-17 02:41:30|15534.2|15532.2|15531.9|15529.9|15534.2|15532.2|15531.4|15529.4|12
1642387300000|2022-01-17 02:41:40|15531.5|15529.5|15528.9|15526.9|15531.5|15529.5|15528.9|15526.9|27
1642387310000|2022-01-17 02:41:50|15528.2|15526.2|15529.4|15527.4|15529.4|15527.4|15528.1|15526.1|35
1642387320000|2022-01-17 02:42:00|15529.6|15527.6|15530.7|15528.7|15530.9|15528.9|15529.1|15527.1|10
1642387330000|2022-01-17 02:42:10|15530.2|15528.2|15528.9|15526.9|15531.2|15529.2|15528.9|15526.9|7
1642387340000|2022-01-17 02:42:20|15529|15527|15528.7|15526.7|15529.6|15527.6|15528.2|15526.2|12
1642387350000|2022-01-17 02:42:30|15528.6|15526.6|15529.6|15527.6|15529.6|15527.6|15528.5|15526.5|3
1642387360000|2022-01-17 02:42:40|15529.5|15527.5|15526.6|15524.6|15529.5|15527.5|15524.9|15522.9|72
1642387370000|2022-01-17 02:42:50|15526.7|15524.7|15526|15524|15527.2|15525.2|15525.4|15523.4|21
1642387380000|2022-01-17 02:43:00|15526.1|15524.1|15526.6|15524.6|15527.7|15525.7|15526.1|15524.1|34
1642387390000|2022-01-17 02:43:10|15526.7|15524.7|15527.1|15525.1|15527.1|15525.1|15526.6|15524.6|2
1642387400000|2022-01-17 02:43:20|15527.2|15525.2|15530.5|15528.5|15530.6|15528.6|15527.2|15525.2|30
1642387410000|2022-01-17 02:43:30|15530.2|15528.2|15530.1|15528.1|15530.2|15528.2|15529|15527|8
1642387420000|2022-01-17 02:43:40|15529.7|15527.7|15529.6|15527.6|15530.1|15528.1|15529.6|15527.6|3
1642387430000|2022-01-17 02:43:50|15529.5|15527.5|15529.9|15527.9|15529.9|15527.9|15529.1|15527.1|2
1642387440000|2022-01-17 02:44:00|15530|15528|15530.9|15528.9|15531.4|15529.4|15529.7|15527.7|20
1642387450000|2022-01-17 02:44:10|15530.7|15528.7|15529.6|15527.6|15530.7|15528.7|15529.6|15527.6|5
1642387460000|2022-01-17 02:44:20|15528.7|15526.7|15527.1|15525.1|15528.9|15526.9|15524.5|15522.5|70
1642387470000|2022-01-17 02:44:30|15527.2|15525.2|15528.5|15526.5|15528.6|15526.6|15526.5|15524.5|25
1642387480000|2022-01-17 02:44:40|15528.4|15526.4|15529.1|15527.1|15529.9|15527.9|15528.4|15526.4|13
1642387490000|2022-01-17 02:44:50|15529.2|15527.2|15528.5|15526.5|15529.2|15527.2|15528.1|15526.1|1
1642387500000|2022-01-17 02:45:00|15528.2|15526.2|15525.9|15523.9|15528.2|15526.2|15524.9|15522.9|25
1642387510000|2022-01-17 02:45:10|15526|15524|15523.9|15521.9|15526.1|15524.1|15519|15517|142
1642387520000|2022-01-17 02:45:20|15524|15522|15526.7|15524.7|15526.7|15524.7|15524|15522|50
1642387530000|2022-01-17 02:45:30|15526.9|15524.9|15521.5|15519.5|15526.9|15524.9|15521.1|15519.1|76
1642387540000|2022-01-17 02:45:40|15522|15520|15525.4|15523.4|15525.4|15523.4|15520.9|15518.9|42
1642387550000|2022-01-17 02:45:50|15526.4|15524.4|15527.6|15525.6|15527.6|15525.6|15525.9|15523.9|25
1642387560000|2022-01-17 02:46:00|15527.7|15525.7|15527.2|15525.2|15529.2|15527.2|15526.9|15524.9|34
1642387570000|2022-01-17 02:46:10|15527.1|15525.1|15529|15527|15529.7|15527.7|15527.1|15525.1|19
1642387580000|2022-01-17 02:46:20|15529.1|15527.1|15529|15527|15529.5|15527.5|15528.6|15526.6|5
1642387590000|2022-01-17 02:46:30|15528.9|15526.9|15529.5|15527.5|15529.5|15527.5|15528.1|15526.1|3
1642387600000|2022-01-17 02:46:40|15530|15528|15529.1|15527.1|15530.7|15528.7|15529.1|15527.1|22
1642387610000|2022-01-17 02:46:50|15528.5|15526.5|15529.6|15527.6|15530.6|15528.6|15528.4|15526.4|12
1642387620000|2022-01-17 02:47:00|15529.7|15527.7|15526.6|15524.6|15529.7|15527.7|15526.6|15524.6|15
1642387630000|2022-01-17 02:47:10|15527|15525|15527.9|15525.9|15527.9|15525.9|15526.6|15524.6|5
1642387640000|2022-01-17 02:47:20|15528|15526|15530|15528|15530.5|15528.5|15527.9|15525.9|10
1642387650000|2022-01-17 02:47:30|15529.9|15527.9|15530.9|15528.9|15531|15529|15529.7|15527.7|7
1642387660000|2022-01-17 02:47:40|15530.6|15528.6|15530.6|15528.6|15531|15529|15530.6|15528.6|4
1642387670000|2022-01-17 02:47:50|15530.9|15528.9|15529|15527|15530.9|15528.9|15528.9|15526.9|15
1642387680000|2022-01-17 02:48:00|15528.9|15526.9|15530.2|15528.2|15530.4|15528.4|15528.5|15526.5|2
1642387690000|2022-01-17 02:48:10|15530.1|15528.1|15530.4|15528.4|15530.4|15528.4|15530.1|15528.1|1
1642387700000|2022-01-17 02:48:20|15530|15528|15530.6|15528.6|15530.9|15528.9|15529.5|15527.5|6
1642387710000|2022-01-17 02:48:30|15530.5|15528.5|15531.1|15529.1|15531.4|15529.4|15530.4|15528.4|7
1642387720000|2022-01-17 02:48:40|15531|15529|15532.9|15530.9|15532.9|15530.9|15531|15529|20
1642387730000|2022-01-17 02:48:50|15533|15531|15533.4|15531.4|15533.4|15531.4|15531.7|15529.7|14
1642387740000|2022-01-17 02:49:00|15533|15531|15532|15530|15533.9|15531.9|15531.9|15529.9|11
1642387750000|2022-01-17 02:49:10|15532.1|15530.1|15530|15528|15532.6|15530.6|15530|15528|13
1642387760000|2022-01-17 02:49:20|15529.9|15527.9|15531.6|15529.6|15531.7|15529.7|15529.9|15527.9|4
1642387770000|2022-01-17 02:49:30|15531.5|15529.5|15532.9|15530.9|15533|15531|15531.5|15529.5|2
1642387780000|2022-01-17 02:49:40|15532.7|15530.7|15531.9|15529.9|15532.7|15530.7|15531.2|15529.2|6
1642387790000|2022-01-17 02:49:50|15531.4|15529.4|15536.6|15534.6|15537.2|15535.2|15531.4|15529.4|67
1642387800000|2022-01-17 02:50:00|15537|15535|15533.4|15531.4|15537|15535|15533.2|15531.2|21
1642387810000|2022-01-17 02:50:10|15533.5|15531.5|15533.1|15531.1|15533.5|15531.5|15532.7|15530.7|3
1642387820000|2022-01-17 02:50:20|15533.2|15531.2|15534.6|15532.6|15535.7|15533.7|15533.2|15531.2|35
1642387830000|2022-01-17 02:50:30|15534.5|15532.5|15534.2|15532.2|15535.1|15533.1|15533.9|15531.9|5
1642387840000|2022-01-17 02:50:40|15534|15532|15533.7|15531.7|15534.2|15532.2|15533.2|15531.2|10
1642387850000|2022-01-17 02:50:50|15533.9|15531.9|15535.1|15533.1|15535.2|15533.2|15533.5|15531.5|8
1642387860000|2022-01-17 02:51:00|15535.2|15533.2|15536.4|15534.4|15536.4|15534.4|15534.6|15532.6|13
1642387870000|2022-01-17 02:51:10|15536.2|15534.2|15535.6|15533.6|15536.5|15534.5|15535|15533|12
1642387880000|2022-01-17 02:51:20|15535.5|15533.5|15535.7|15533.7|15535.9|15533.9|15535|15533|5
1642387890000|2022-01-17 02:51:30|15535.6|15533.6|15535|15533|15537.4|15535.4|15534.7|15532.7|50
1642387900000|2022-01-17 02:51:40|15535.9|15533.9|15536.5|15534.5|15536.5|15534.5|15535.5|15533.5|1
1642387910000|2022-01-17 02:51:50|15536.4|15534.4|15537.2|15535.2|15537.2|15535.2|15536.4|15534.4|4
1642387920000|2022-01-17 02:52:00|15537.4|15535.4|15536.1|15534.1|15537.4|15535.4|15535.5|15533.5|5
1642387930000|2022-01-17 02:52:10|15536|15534|15535.2|15533.2|15536|15534|15534.9|15532.9|2
1642387940000|2022-01-17 02:52:20|15535.1|15533.1|15535|15533|15535.2|15533.2|15533.7|15531.7|14
1642387950000|2022-01-17 02:52:30|15534.9|15532.9|15534.6|15532.6|15535|15533|15534|15532|6
1642387960000|2022-01-17 02:52:40|15534.5|15532.5|15535.7|15533.7|15535.7|15533.7|15534|15532|4
1642387970000|2022-01-17 02:52:50|15535.6|15533.6|15535.5|15533.5|15535.6|15533.6|15535.1|15533.1|1
1642387980000|2022-01-17 02:53:00|15535.6|15533.6|15538.6|15536.6|15539.4|15537.4|15535.6|15533.6|26
1642387990000|2022-01-17 02:53:10|15538.5|15536.5|15538.6|15536.6|15539.2|15537.2|15537.7|15535.7|13
1642388000000|2022-01-17 02:53:20|15538.5|15536.5|15539.5|15537.5|15540.1|15538.1|15538.4|15536.4|8
1642388010000|2022-01-17 02:53:30|15539.4|15537.4|15538.6|15536.6|15539.4|15537.4|15538.1|15536.1|4
1642388020000|2022-01-17 02:53:40|15538.7|15536.7|15539.4|15537.4|15540|15538|15538.6|15536.6|6
1642388030000|2022-01-17 02:53:50|15539.2|15537.2|15539.5|15537.5|15540|15538|15539.2|15537.2|14
1642388040000|2022-01-17 02:54:00|15539.4|15537.4|15538.4|15536.4|15539.5|15537.5|15538.4|15536.4|20
1642388050000|2022-01-17 02:54:10|15538.2|15536.2|15538.5|15536.5|15538.6|15536.6|15537.1|15535.1|5
1642388060000|2022-01-17 02:54:20|15538.4|15536.4|15537.4|15535.4|15538.5|15536.5|15537|15535|10
1642388070000|2022-01-17 02:54:30|15537.2|15535.2|15539.6|15537.6|15539.9|15537.9|15537.1|15535.1|6
1642388080000|2022-01-17 02:54:40|15539.7|15537.7|15539.7|15537.7|15540.6|15538.6|15539.5|15537.5|14
1642388090000|2022-01-17 02:54:50|15539.9|15537.9|15539.7|15537.7|15540.2|15538.2|15539.5|15537.5|4
1642388100000|2022-01-17 02:55:00|15539.9|15537.9|15541.2|15539.2|15541.4|15539.4|15539.9|15537.9|17
1642388110000|2022-01-17 02:55:10|15541.1|15539.1|15541.2|15539.2|15541.6|15539.6|15540.5|15538.5|10
1642388120000|2022-01-17 02:55:20|15541|15539|15540|15538|15541.4|15539.4|15540|15538|7
1642388130000|2022-01-17 02:55:30|15539.6|15537.6|15540.9|15538.9|15540.9|15538.9|15539.6|15537.6|14
1642388140000|2022-01-17 02:55:40|15540.7|15538.7|15540.6|15538.6|15541|15539|15540.4|15538.4|4
1642388150000|2022-01-17 02:55:50|15540.5|15538.5|15539.7|15537.7|15540.5|15538.5|15539.5|15537.5|3
1642388160000|2022-01-17 02:56:00|15539.6|15537.6|15538.2|15536.2|15539.7|15537.7|15538|15536|5
1642388170000|2022-01-17 02:56:10|15538.1|15536.1|15538.2|15536.2|15539|15537|15538.1|15536.1|5
1642388180000|2022-01-17 02:56:20|15538.9|15536.9|15538.2|15536.2|15538.9|15536.9|15538.2|15536.2|2
1642388190000|2022-01-17 02:56:30|15538.1|15536.1|15538.9|15536.9|15538.9|15536.9|15538.1|15536.1|3
1642388200000|2022-01-17 02:56:40|15538.7|15536.7|15538|15536|15538.9|15536.9|15537.7|15535.7|6
1642388210000|2022-01-17 02:56:50|15537.7|15535.7|15538.4|15536.4|15538.7|15536.7|15537.7|15535.7|8
1642388220000|2022-01-17 02:57:00|15538.2|15536.2|15539.7|15537.7|15540.2|15538.2|15538.2|15536.2|17
1642388230000|2022-01-17 02:57:10|15540.1|15538.1|15540.1|15538.1|15540.7|15538.7|15540|15538|6
1642388240000|2022-01-17 02:57:20|15540|15538|15539.4|15537.4|15540.4|15538.4|15539.1|15537.1|6
1642388250000|2022-01-17 02:57:30|15539.2|15537.2|15537.7|15535.7|15539.2|15537.2|15537.7|15535.7|6
1642388260000|2022-01-17 02:57:40|15537.9|15535.9|15537.7|15535.7|15538.1|15536.1|15537.6|15535.6|2
1642388270000|2022-01-17 02:57:50|15537.9|15535.9|15538.2|15536.2|15538.2|15536.2|15536.9|15534.9|7
1642388280000|2022-01-17 02:58:00|15537.9|15535.9|15538.4|15536.4|15538.9|15536.9|15537.6|15535.6|1
1642388290000|2022-01-17 02:58:10|15538.2|15536.2|15539.9|15537.9|15541|15539|15538.2|15536.2|21
1642388300000|2022-01-17 02:58:20|15540|15538|15540|15538|15540.1|15538.1|15538.9|15536.9|0
1642388310000|2022-01-17 02:58:30|15539.7|15537.7|15539.1|15537.1|15539.9|15537.9|15538.4|15536.4|4
1642388320000|2022-01-17 02:58:40|15539.6|15537.6|15539.1|15537.1|15539.6|15537.6|15539.1|15537.1|3
1642388330000|2022-01-17 02:58:50|15538.4|15536.4|15538.1|15536.1|15538.6|15536.6|15538|15536|13
1642388340000|2022-01-17 02:59:00|15538|15536|15537.7|15535.7|15538|15536|15537|15535|11
1642388350000|2022-01-17 02:59:10|15537.6|15535.6|15538.1|15536.1|15538.1|15536.1|15537.4|15535.4|4
1642388360000|2022-01-17 02:59:20|15538|15536|15539.9|15537.9|15539.9|15537.9|15537.7|15535.7|2
1642388370000|2022-01-17 02:59:30|15540.1|15538.1|15538.4|15536.4|15540.1|15538.1|15538.4|15536.4|2
1642388380000|2022-01-17 02:59:40|15537.7|15535.7|15538|15536|15538.1|15536.1|15537.7|15535.7|5
1642388390000|2022-01-17 02:59:50|15537.9|15535.9|15538.1|15536.1|15538.1|15536.1|15537.5|15535.5|4
1642388400000|2022-01-17 03:00:00|15538|15536|15537.7|15535.7|15538.2|15536.2|15537.6|15535.6|6
1642388410000|2022-01-17 03:00:10|15537.6|15535.6|15538|15536|15538.7|15536.7|15537.5|15535.5|2
1642388420000|2022-01-17 03:00:20|15538.2|15536.2|15539.2|15537.2|15539.2|15537.2|15538.2|15536.2|7
1642388430000|2022-01-17 03:00:30|15539|15537|15540.2|15538.2|15540.5|15538.5|15539|15537|8
1642388440000|2022-01-17 03:00:40|15540.1|15538.1|15540.1|15538.1|15540.7|15538.7|15540|15538|2
1642388450000|2022-01-17 03:00:50|15540|15538|15539.1|15537.1|15540|15538|15539|15537|0
1642388460000|2022-01-17 03:01:00|15538.9|15536.9|15539.1|15537.1|15539.1|15537.1|15538.9|15536.9|1
1642388470000|2022-01-17 03:01:10|15539.2|15537.2|15540|15538|15540|15538|15539.1|15537.1|2
1642388480000|2022-01-17 03:01:20|15540.1|15538.1|15538.5|15536.5|15540.1|15538.1|15538.1|15536.1|10
1642388490000|2022-01-17 03:01:30|15538.2|15536.2|15536.6|15534.6|15538.2|15536.2|15536.6|15534.6|7
1642388500000|2022-01-17 03:01:40|15536.7|15534.7|15536.9|15534.9|15536.9|15534.9|15536.4|15534.4|9
1642388510000|2022-01-17 03:01:50|15536.7|15534.7|15537.7|15535.7|15538.4|15536.4|15536.6|15534.6|80
1642388520000|2022-01-17 03:02:00|15537.9|15535.9|15537.5|15535.5|15538.1|15536.1|15537.5|15535.5|8
1642388530000|2022-01-17 03:02:10|15537.6|15535.6|15539.6|15537.6|15539.6|15537.6|15537.5|15535.5|6
1642388540000|2022-01-17 03:02:20|15539.5|15537.5|15541.6|15539.6|15541.6|15539.6|15539.2|15537.2|14
1642388550000|2022-01-17 03:02:30|15541.9|15539.9|15540.7|15538.7|15541.9|15539.9|15540.4|15538.4|8
1642388560000|2022-01-17 03:02:40|15540.9|15538.9|15543.6|15541.6|15544.4|15542.4|15540.7|15538.7|56
1642388570000|2022-01-17 03:02:50|15543.7|15541.7|15544|15542|15544.2|15542.2|15543.6|15541.6|8
1642388580000|2022-01-17 03:03:00|15543.6|15541.6|15546|15544|15546.2|15544.2|15543.4|15541.4|47
1642388590000|2022-01-17 03:03:10|15545.7|15543.7|15546.4|15544.4|15547.5|15545.5|15545.4|15543.4|24
1642388600000|2022-01-17 03:03:20|15545.6|15543.6|15546.7|15544.7|15546.7|15544.7|15545|15543|12
1642388610000|2022-01-17 03:03:30|15546.6|15544.6|15546.5|15544.5|15546.7|15544.7|15546|15544|11
1642388620000|2022-01-17 03:03:40|15546.6|15544.6|15546.6|15544.6|15547|15545|15545.9|15543.9|8
1642388630000|2022-01-17 03:03:50|15546.4|15544.4|15546.5|15544.5|15547.4|15545.4|15546.4|15544.4|16
1642388640000|2022-01-17 03:04:00|15546.4|15544.4|15547.1|15545.1|15547.4|15545.4|15545.9|15543.9|22
1642388650000|2022-01-17 03:04:10|15547|15545|15545.7|15543.7|15547|15545|15545.4|15543.4|16
1642388660000|2022-01-17 03:04:20|15545.9|15543.9|15547.1|15545.1|15547.6|15545.6|15545.9|15543.9|6
1642388670000|2022-01-17 03:04:30|15547|15545|15547|15545|15547.6|15545.6|15547|15545|3
1642388680000|2022-01-17 03:04:40|15546.4|15544.4|15546.5|15544.5|15546.6|15544.6|15545.6|15543.6|6
1642388690000|2022-01-17 03:04:50|15546.6|15544.6|15546.7|15544.7|15547.1|15545.1|15545.9|15543.9|6
1642388700000|2022-01-17 03:05:00|15546.6|15544.6|15544.9|15542.9|15546.6|15544.6|15543.9|15541.9|22
1642388710000|2022-01-17 03:05:10|15545.2|15543.2|15545.6|15543.6|15545.9|15543.9|15545|15543|8
1642388720000|2022-01-17 03:05:20|15545.7|15543.7|15543.9|15541.9|15545.7|15543.7|15543.7|15541.7|12
1642388730000|2022-01-17 03:05:30|15544.1|15542.1|15544.1|15542.1|15544.4|15542.4|15542.5|15540.5|18
1642388740000|2022-01-17 03:05:40|15544.2|15542.2|15544.2|15542.2|15544.7|15542.7|15543.9|15541.9|2
1642388750000|2022-01-17 03:05:50|15544.4|15542.4|15543.7|15541.7|15544.4|15542.4|15543.7|15541.7|1
1642388760000|2022-01-17 03:06:00|15543.9|15541.9|15544|15542|15544|15542|15543.1|15541.1|2
1642388770000|2022-01-17 03:06:10|15543.9|15541.9|15543|15541|15544|15542|15542.9|15540.9|6
1642388780000|2022-01-17 03:06:20|15543.6|15541.6|15543.9|15541.9|15543.9|15541.9|15543.1|15541.1|6
1642388790000|2022-01-17 03:06:30|15543.7|15541.7|15542.6|15540.6|15543.7|15541.7|15542.6|15540.6|6
1642388800000|2022-01-17 03:06:40|15543.1|15541.1|15542.9|15540.9|15544|15542|15542.9|15540.9|2
1642388810000|2022-01-17 03:06:50|15542.7|15540.7|15544.1|15542.1|15544.1|15542.1|15542.6|15540.6|5
1642388820000|2022-01-17 03:07:00|15544.2|15542.2|15544.4|15542.4|15544.7|15542.7|15543.7|15541.7|7
1642388830000|2022-01-17 03:07:10|15544.6|15542.6|15544.5|15542.5|15545.5|15543.5|15544.5|15542.5|2
1642388840000|2022-01-17 03:07:20|15544.2|15542.2|15547.4|15545.4|15547.4|15545.4|15543.6|15541.6|89
1642388850000|2022-01-17 03:07:30|15547.1|15545.1|15547.9|15545.9|15548.9|15546.9|15546.4|15544.4|41
1642388860000|2022-01-17 03:07:40|15547.7|15545.7|15548.7|15546.7|15548.9|15546.9|15547.7|15545.7|9
1642388870000|2022-01-17 03:07:50|15548.6|15546.6|15548.5|15546.5|15549|15547|15548.4|15546.4|8
1642388880000|2022-01-17 03:08:00|15548.4|15546.4|15546.1|15544.1|15548.4|15546.4|15545.6|15543.6|19
1642388890000|2022-01-17 03:08:10|15546.2|15544.2|15546.7|15544.7|15547|15545|15546.2|15544.2|4
1642388900000|2022-01-17 03:08:20|15546.9|15544.9|15546.1|15544.1|15546.9|15544.9|15545.6|15543.6|17
1642388910000|2022-01-17 03:08:30|15546|15544|15545.7|15543.7|15546|15544|15545.1|15543.1|3
1642388920000|2022-01-17 03:08:40|15546|15544|15546|15544|15546.5|15544.5|15545.6|15543.6|7
1642388930000|2022-01-17 03:08:50|15545.9|15543.9|15546|15544|15546.2|15544.2|15545.7|15543.7|4
1642388940000|2022-01-17 03:09:00|15545.9|15543.9|15544.9|15542.9|15545.9|15543.9|15544.1|15542.1|17
1642388950000|2022-01-17 03:09:10|15545.1|15543.1|15545.6|15543.6|15545.6|15543.6|15544.9|15542.9|1
1642388960000|2022-01-17 03:09:20|15545.7|15543.7|15544.9|15542.9|15546|15544|15544.7|15542.7|1
1642388970000|2022-01-17 03:09:30|15545.5|15543.5|15545.5|15543.5|15546|15544|15545.5|15543.5|5
1642388980000|2022-01-17 03:09:40|15545.6|15543.6|15546.2|15544.2|15546.2|15544.2|15545.6|15543.6|4
1642388990000|2022-01-17 03:09:50|15546.1|15544.1|15548.1|15546.1|15548.5|15546.5|15546.1|15544.1|17
1642389000000|2022-01-17 03:10:00|15547.4|15545.4|15548.4|15546.4|15548.4|15546.4|15547.2|15545.2|11
1642389010000|2022-01-17 03:10:10|15548.2|15546.2|15548.1|15546.1|15548.9|15546.9|15547.5|15545.5|19
1642389020000|2022-01-17 03:10:20|15548|15546|15548.6|15546.6|15548.6|15546.6|15547.9|15545.9|0
1642389030000|2022-01-17 03:10:30|15548.5|15546.5|15546.9|15544.9|15548.6|15546.6|15546.9|15544.9|6
1642389040000|2022-01-17 03:10:40|15546.7|15544.7|15546.9|15544.9|15547.1|15545.1|15546.6|15544.6|4
1642389050000|2022-01-17 03:10:50|15546.7|15544.7|15546.9|15544.9|15547.5|15545.5|15546.7|15544.7|4
1642389060000|2022-01-17 03:11:00|15546.7|15544.7|15546.9|15544.9|15547.2|15545.2|15546.6|15544.6|3
1642389070000|2022-01-17 03:11:10|15546.7|15544.7|15548.4|15546.4|15548.6|15546.6|15546.7|15544.7|32
1642389080000|2022-01-17 03:11:20|15548.5|15546.5|15548.5|15546.5|15549.1|15547.1|15548.1|15546.1|24
1642389090000|2022-01-17 03:11:30|15548.6|15546.6|15548|15546|15548.9|15546.9|15548|15546|0
1642389100000|2022-01-17 03:11:40|15548.1|15546.1|15548.7|15546.7|15548.9|15546.9|15548.1|15546.1|0
1642389110000|2022-01-17 03:11:50|15548.2|15546.2|15549.4|15547.4|15549.9|15547.9|15548.2|15546.2|29
1642389120000|2022-01-17 03:12:00|15549.5|15547.5|15550.6|15548.6|15550.9|15548.9|15549.5|15547.5|44
1642389130000|2022-01-17 03:12:10|15550.2|15548.2|15549.5|15547.5|15550.4|15548.4|15548.6|15546.6|12
1642389140000|2022-01-17 03:12:20|15549.6|15547.6|15549.4|15547.4|15549.7|15547.7|15549.4|15547.4|1
1642389150000|2022-01-17 03:12:30|15549.2|15547.2|15548.5|15546.5|15549.5|15547.5|15548.5|15546.5|7
1642389160000|2022-01-17 03:12:40|15548.6|15546.6|15548.6|15546.6|15548.9|15546.9|15548.5|15546.5|4
1642389170000|2022-01-17 03:12:50|15548.5|15546.5|15548.6|15546.6|15548.6|15546.6|15547.5|15545.5|12
1642389180000|2022-01-17 03:13:00|15548.7|15546.7|15547.1|15545.1|15549|15547|15547.1|15545.1|5
1642389190000|2022-01-17 03:13:10|15547.2|15545.2|15547.5|15545.5|15547.7|15545.7|15545.4|15543.4|19
1642389200000|2022-01-17 03:13:20|15547.6|15545.6|15547.9|15545.9|15548.1|15546.1|15547.4|15545.4|5
1642389210000|2022-01-17 03:13:30|15547.7|15545.7|15547.6|15545.6|15547.9|15545.9|15547.6|15545.6|1
1642389220000|2022-01-17 03:13:40|15547.5|15545.5|15546.4|15544.4|15547.6|15545.6|15545.9|15543.9|6
1642389230000|2022-01-17 03:13:50|15546.2|15544.2|15546.6|15544.6|15546.6|15544.6|15545.9|15543.9|5
1642389240000|2022-01-17 03:14:00|15546.4|15544.4|15545.6|15543.6|15546.7|15544.7|15545.2|15543.2|8
1642389250000|2022-01-17 03:14:10|15545.2|15543.2|15546.2|15544.2|15546.6|15544.6|15545.2|15543.2|10
1642389260000|2022-01-17 03:14:20|15546.4|15544.4|15546.2|15544.2|15546.4|15544.4|15545.4|15543.4|42
1642389270000|2022-01-17 03:14:30|15546.1|15544.1|15546.4|15544.4|15546.4|15544.4|15546.1|15544.1|1
1642389280000|2022-01-17 03:14:40|15547.1|15545.1|15546.6|15544.6|15547.2|15545.2|15546.5|15544.5|4
1642389290000|2022-01-17 03:14:50|15546.5|15544.5|15546|15544|15546.5|15544.5|15545.9|15543.9|4
1642389300000|2022-01-17 03:15:00|15546.1|15544.1|15547.6|15545.6|15547.7|15545.7|15546.1|15544.1|2
1642389310000|2022-01-17 03:15:10|15547.9|15545.9|15548.1|15546.1|15548.6|15546.6|15547.5|15545.5|9
1642389320000|2022-01-17 03:15:20|15548.7|15546.7|15547.4|15545.4|15549.2|15547.2|15547.4|15545.4|23
1642389330000|2022-01-17 03:15:30|15547.2|15545.2|15548.9|15546.9|15548.9|15546.9|15547.2|15545.2|2
1642389340000|2022-01-17 03:15:40|15549.4|15547.4|15548.2|15546.2|15549.4|15547.4|15547.7|15545.7|7
1642389350000|2022-01-17 03:15:50|15548.6|15546.6|15548|15546|15548.6|15546.6|15548|15546|2
1642389360000|2022-01-17 03:16:00|15547.9|15545.9|15547.5|15545.5|15548.6|15546.6|15547.4|15545.4|22
1642389370000|2022-01-17 03:16:10|15547.6|15545.6|15546|15544|15547.7|15545.7|15545.9|15543.9|10
1642389380000|2022-01-17 03:16:20|15546.1|15544.1|15547|15545|15548.2|15546.2|15546.1|15544.1|14
1642389390000|2022-01-17 03:16:30|15546.9|15544.9|15546.9|15544.9|15547.1|15545.1|15546.2|15544.2|4
1642389400000|2022-01-17 03:16:40|15547|15545|15546.1|15544.1|15547|15545|15545.6|15543.6|9
1642389410000|2022-01-17 03:16:50|15546|15544|15545|15543|15546.1|15544.1|15545|15543|4
1642389420000|2022-01-17 03:17:00|15545.1|15543.1|15546.5|15544.5|15547.2|15545.2|15545|15543|14
1642389430000|2022-01-17 03:17:10|15546.6|15544.6|15547.1|15545.1|15547.6|15545.6|15546.5|15544.5|9
1642389440000|2022-01-17 03:17:20|15547.2|15545.2|15547.4|15545.4|15547.5|15545.5|15547.1|15545.1|1
1642389450000|2022-01-17 03:17:30|15546.6|15544.6|15547|15545|15547.2|15545.2|15546.5|15544.5|1
1642389460000|2022-01-17 03:17:40|15546.9|15544.9|15546.9|15544.9|15546.9|15544.9|15546.9|15544.9|2
1642389470000|2022-01-17 03:17:50|15546.7|15544.7|15546.4|15544.4|15546.9|15544.9|15546|15544|3
1642389480000|2022-01-17 03:18:00|15546.5|15544.5|15544.7|15542.7|15546.9|15544.9|15543.5|15541.5|20
1642389490000|2022-01-17 03:18:10|15544.6|15542.6|15544.1|15542.1|15544.9|15542.9|15543.7|15541.7|8
1642389500000|2022-01-17 03:18:20|15544|15542|15544.9|15542.9|15544.9|15542.9|15543.5|15541.5|11
1642389510000|2022-01-17 03:18:30|15545.1|15543.1|15544.7|15542.7|15545.6|15543.6|15544.7|15542.7|1
1642389520000|2022-01-17 03:18:40|15544.6|15542.6|15543.5|15541.5|15544.7|15542.7|15543.4|15541.4|3
1642389530000|2022-01-17 03:18:50|15543.4|15541.4|15543.4|15541.4|15544|15542|15543.1|15541.1|4
1642389540000|2022-01-17 03:19:00|15543.5|15541.5|15544.1|15542.1|15544.4|15542.4|15543.5|15541.5|5
1642389550000|2022-01-17 03:19:10|15544.2|15542.2|15544|15542|15544.4|15542.4|15543.5|15541.5|8
1642389560000|2022-01-17 03:19:20|15544.1|15542.1|15544.5|15542.5|15544.5|15542.5|15543.7|15541.7|3
1642389570000|2022-01-17 03:19:30|15544.6|15542.6|15546.6|15544.6|15547.1|15545.1|15544.6|15542.6|28
1642389580000|2022-01-17 03:19:40|15546.7|15544.7|15547|15545|15547|15545|15546.6|15544.6|2
1642389590000|2022-01-17 03:19:50|15546.9|15544.9|15546.1|15544.1|15547|15545|15546.1|15544.1|7
1642389600000|2022-01-17 03:20:00|15546|15544|15545.5|15543.5|15546.2|15544.2|15544.7|15542.7|6
1642389610000|2022-01-17 03:20:10|15545.6|15543.6|15548.4|15546.4|15548.4|15546.4|15545.6|15543.6|11
1642389620000|2022-01-17 03:20:20|15548.5|15546.5|15547.9|15545.9|15548.6|15546.6|15547.9|15545.9|2
1642389630000|2022-01-17 03:20:30|15547.7|15545.7|15548.5|15546.5|15548.7|15546.7|15547.7|15545.7|6
1642389640000|2022-01-17 03:20:40|15548.6|15546.6|15548.7|15546.7|15548.7|15546.7|15548.2|15546.2|3
1642389650000|2022-01-17 03:20:50|15549.1|15547.1|15549|15547|15549.4|15547.4|15548.9|15546.9|2
1642389660000|2022-01-17 03:21:00|15548.9|15546.9|15549.2|15547.2|15549.2|15547.2|15548.4|15546.4|3
1642389670000|2022-01-17 03:21:10|15549.4|15547.4|15550.5|15548.5|15550.5|15548.5|15549.4|15547.4|11
1642389680000|2022-01-17 03:21:20|15550.2|15548.2|15550.2|15548.2|15550.9|15548.9|15550.2|15548.2|21
1642389690000|2022-01-17 03:21:30|15550.4|15548.4|15549|15547|15550.4|15548.4|15548.1|15546.1|29
1642389700000|2022-01-17 03:21:40|15549.1|15547.1|15549.5|15547.5|15549.7|15547.7|15549|15547|2
1642389710000|2022-01-17 03:21:50|15549.6|15547.6|15549.7|15547.7|15549.7|15547.7|15549.2|15547.2|0
1642389720000|2022-01-17 03:22:00|15549.9|15547.9|15549.6|15547.6|15549.9|15547.9|15548.4|15546.4|14
1642389730000|2022-01-17 03:22:10|15549.7|15547.7|15548.5|15546.5|15549.7|15547.7|15548.5|15546.5|4
1642389740000|2022-01-17 03:22:20|15548.6|15546.6|15550.2|15548.2|15550.4|15548.4|15548.6|15546.6|5
1642389750000|2022-01-17 03:22:30|15550.4|15548.4|15549.9|15547.9|15550.7|15548.7|15549.9|15547.9|3
1642389760000|2022-01-17 03:22:40|15550|15548|15550|15548|15550.4|15548.4|15550|15548|0
1642389770000|2022-01-17 03:22:50|15550.1|15548.1|15550.2|15548.2|15550.9|15548.9|15550|15548|14
1642389780000|2022-01-17 03:23:00|15550.1|15548.1|15550.5|15548.5|15550.5|15548.5|15550|15548|2
1642389790000|2022-01-17 03:23:10|15550.4|15548.4|15549.4|15547.4|15550.4|15548.4|15549.1|15547.1|4
1642389800000|2022-01-17 03:23:20|15549.2|15547.2|15549.2|15547.2|15549.2|15547.2|15548.6|15546.6|4
1642389810000|2022-01-17 03:23:30|15549.4|15547.4|15548|15546|15549.4|15547.4|15547.9|15545.9|10
1642389820000|2022-01-17 03:23:40|15547.9|15545.9|15546.9|15544.9|15548.2|15546.2|15546.7|15544.7|10
1642389830000|2022-01-17 03:23:50|15547|15545|15547.1|15545.1|15547.2|15545.2|15547|15545|1
1642389840000|2022-01-17 03:24:00|15547.2|15545.2|15547.2|15545.2|15547.5|15545.5|15547.1|15545.1|1
1642389850000|2022-01-17 03:24:10|15547.4|15545.4|15546.9|15544.9|15547.4|15545.4|15546.7|15544.7|4
1642389860000|2022-01-17 03:24:20|15547.7|15545.7|15548.4|15546.4|15548.4|15546.4|15547.7|15545.7|4
1642389870000|2022-01-17 03:24:30|15548.6|15546.6|15548.5|15546.5|15549.1|15547.1|15548.5|15546.5|11
1642389880000|2022-01-17 03:24:40|15548.4|15546.4|15548.6|15546.6|15548.9|15546.9|15547.6|15545.6|1
1642389890000|2022-01-17 03:24:50|15548.5|15546.5|15548|15546|15548.5|15546.5|15547.5|15545.5|2
1642389900000|2022-01-17 03:25:00|15547.9|15545.9|15547.2|15545.2|15547.9|15545.9|15546.9|15544.9|11
1642389910000|2022-01-17 03:25:10|15547.1|15545.1|15547|15545|15547.2|15545.2|15545.9|15543.9|11
1642389920000|2022-01-17 03:25:20|15547.1|15545.1|15547.4|15545.4|15547.5|15545.5|15547|15545|0
1642389930000|2022-01-17 03:25:30|15548.2|15546.2|15549.1|15547.1|15549.1|15547.1|15548.2|15546.2|7
1642389940000|2022-01-17 03:25:40|15548.9|15546.9|15548.9|15546.9|15549|15547|15548.9|15546.9|2
1642389950000|2022-01-17 03:25:50|15549|15547|15548.4|15546.4|15549|15547|15548.2|15546.2|14
1642389960000|2022-01-17 03:26:00|15548.7|15546.7|15548.1|15546.1|15548.9|15546.9|15548.1|15546.1|2
1642389970000|2022-01-17 03:26:10|15548.2|15546.2|15549.5|15547.5|15549.9|15547.9|15548.2|15546.2|18
1642389980000|2022-01-17 03:26:20|15549.6|15547.6|15549.4|15547.4|15549.7|15547.7|15549.4|15547.4|1
1642389990000|2022-01-17 03:26:30|15549.5|15547.5|15548.7|15546.7|15549.5|15547.5|15548.7|15546.7|8
1642390000000|2022-01-17 03:26:40|15548.9|15546.9|15549.4|15547.4|15549.9|15547.9|15548.9|15546.9|1
1642390010000|2022-01-17 03:26:50|15549.5|15547.5|15549.5|15547.5|15549.6|15547.6|15549.4|15547.4|0
1642390020000|2022-01-17 03:27:00|15549.6|15547.6|15549.5|15547.5|15549.6|15547.6|15549.2|15547.2|5
1642390030000|2022-01-17 03:27:10|15549.4|15547.4|15549|15547|15549.7|15547.7|15548.9|15546.9|3
1642390040000|2022-01-17 03:27:20|15549.4|15547.4|15549.7|15547.7|15549.7|15547.7|15549.2|15547.2|2
1642390050000|2022-01-17 03:27:30|15549.9|15547.9|15550|15548|15551.6|15549.6|15549.9|15547.9|35
1642390060000|2022-01-17 03:27:40|15549.9|15547.9|15550.7|15548.7|15551|15549|15549.9|15547.9|4
1642390070000|2022-01-17 03:27:50|15550.9|15548.9|15551|15549|15551.6|15549.6|15550.6|15548.6|6
1642390080000|2022-01-17 03:28:00|15550.7|15548.7|15549.9|15547.9|15550.9|15548.9|15549.4|15547.4|7
1642390090000|2022-01-17 03:28:10|15549.7|15547.7|15549.2|15547.2|15549.7|15547.7|15549.2|15547.2|3
1642390100000|2022-01-17 03:28:20|15548.9|15546.9|15548.9|15546.9|15549|15547|15548.7|15546.7|3
1642390110000|2022-01-17 03:28:30|15549|15547|15549.4|15547.4|15550.1|15548.1|15548.6|15546.6|6
1642390120000|2022-01-17 03:28:40|15549.2|15547.2|15549.6|15547.6|15549.6|15547.6|15548.5|15546.5|2
1642390130000|2022-01-17 03:28:50|15550|15548|15549.9|15547.9|15550|15548|15549.9|15547.9|4
1642390140000|2022-01-17 03:29:00|15550.2|15548.2|15550.4|15548.4|15550.7|15548.7|15550|15548|10
1642390150000|2022-01-17 03:29:10|15550.5|15548.5|15549.7|15547.7|15550.5|15548.5|15549.6|15547.6|10
1642390160000|2022-01-17 03:29:20|15551.6|15549.6|15551.9|15549.9|15552|15550|15551.4|15549.4|39
1642390170000|2022-01-17 03:29:30|15552|15550|15551.7|15549.7|15552.7|15550.7|15551.7|15549.7|4
1642390180000|2022-01-17 03:29:40|15552|15550|15553.7|15551.7|15554|15552|15551.9|15549.9|20
1642390190000|2022-01-17 03:29:50|15553.9|15551.9|15553.4|15551.4|15554.1|15552.1|15553.2|15551.2|28
1642390200000|2022-01-17 03:30:00|15553.6|15551.6|15553.9|15551.9|15555.6|15553.6|15553.5|15551.5|41
1642390210000|2022-01-17 03:30:10|15553.7|15551.7|15553.2|15551.2|15553.7|15551.7|15552.9|15550.9|10
1642390220000|2022-01-17 03:30:20|15553.1|15551.1|15552|15550|15553.1|15551.1|15551.9|15549.9|25
1642390230000|2022-01-17 03:30:30|15551.9|15549.9|15551.9|15549.9|15552|15550|15551.6|15549.6|7
1642390240000|2022-01-17 03:30:40|15552|15550|15552.6|15550.6|15552.6|15550.6|15551.7|15549.7|8
1642390250000|2022-01-17 03:30:50|15552.7|15550.7|15555.9|15553.9|15555.9|15553.9|15552.7|15550.7|12
1642390260000|2022-01-17 03:31:00|15556|15554|15554.6|15552.6|15557.4|15555.4|15554.6|15552.6|40
1642390270000|2022-01-17 03:31:10|15554.2|15552.2|15553.9|15551.9|15554.9|15552.9|15553.6|15551.6|38
1642390280000|2022-01-17 03:31:20|15554|15552|15554.7|15552.7|15555.4|15553.4|15553.9|15551.9|10
1642390290000|2022-01-17 03:31:30|15554.9|15552.9|15555.9|15553.9|15555.9|15553.9|15554.9|15552.9|7
1642390300000|2022-01-17 03:31:40|15556|15554|15558.5|15556.5|15558.9|15556.9|15556|15554|40
1642390310000|2022-01-17 03:31:50|15558.4|15556.4|15560|15558|15560.1|15558.1|15558.4|15556.4|36
1642390320000|2022-01-17 03:32:00|15559.9|15557.9|15558.1|15556.1|15559.9|15557.9|15558|15556|13
1642390330000|2022-01-17 03:32:10|15558|15556|15556.1|15554.1|15558|15556|15555.2|15553.2|14
1642390340000|2022-01-17 03:32:20|15556.9|15554.9|15557.2|15555.2|15557.2|15555.2|15556.9|15554.9|2
1642390350000|2022-01-17 03:32:30|15556.9|15554.9|15557.5|15555.5|15558.4|15556.4|15556.9|15554.9|12
1642390360000|2022-01-17 03:32:40|15557.6|15555.6|15555.9|15553.9|15557.6|15555.6|15555.9|15553.9|11
1642390370000|2022-01-17 03:32:50|15555.7|15553.7|15557|15555|15557.1|15555.1|15555.1|15553.1|12
1642390380000|2022-01-17 03:33:00|15557.1|15555.1|15556.9|15554.9|15558|15556|15556.6|15554.6|11
1642390390000|2022-01-17 03:33:10|15557.4|15555.4|15557.1|15555.1|15557.9|15555.9|15556.9|15554.9|7
1642390400000|2022-01-17 03:33:20|15556.7|15554.7|15559|15557|15559.2|15557.2|15556.6|15554.6|19
1642390410000|2022-01-17 03:33:30|15558.5|15556.5|15558.2|15556.2|15558.6|15556.6|15558.1|15556.1|6
1642390420000|2022-01-17 03:33:40|15558.1|15556.1|15557.9|15555.9|15558.2|15556.2|15557.5|15555.5|14
1642390430000|2022-01-17 03:33:50|15558|15556|15558.1|15556.1|15558.5|15556.5|15557.6|15555.6|11
1642390440000|2022-01-17 03:34:00|15558|15556|15559.6|15557.6|15560.6|15558.6|15558|15556|32
1642390450000|2022-01-17 03:34:10|15559.5|15557.5|15559.9|15557.9|15560.5|15558.5|15559.2|15557.2|24
1642390460000|2022-01-17 03:34:20|15559.7|15557.7|15561.1|15559.1|15561.2|15559.2|15559.2|15557.2|45
1642390470000|2022-01-17 03:34:30|15561.2|15559.2|15559.5|15557.5|15561.2|15559.2|15559|15557|12
1642390480000|2022-01-17 03:34:40|15559.4|15557.4|15558.7|15556.7|15559.5|15557.5|15558.6|15556.6|2
1642390490000|2022-01-17 03:34:50|15558.9|15556.9|15559|15557|15559|15557|15558.6|15556.6|2
1642390500000|2022-01-17 03:35:00|15558.7|15556.7|15559|15557|15559|15557|15558.5|15556.5|3
1642390510000|2022-01-17 03:35:10|15558.7|15556.7|15558.5|15556.5|15558.7|15556.7|15556.9|15554.9|19
1642390520000|2022-01-17 03:35:20|15558.4|15556.4|15557.7|15555.7|15558.5|15556.5|15557.5|15555.5|4
1642390530000|2022-01-17 03:35:30|15557.9|15555.9|15557.2|15555.2|15558.2|15556.2|15557.2|15555.2|3
1642390540000|2022-01-17 03:35:40|15557.4|15555.4|15556.9|15554.9|15557.4|15555.4|15556.9|15554.9|8
1642390550000|2022-01-17 03:35:50|15557|15555|15556.2|15554.2|15557.1|15555.1|15556|15554|18
1642390560000|2022-01-17 03:36:00|15556.1|15554.1|15556.2|15554.2|15556.4|15554.4|15555.4|15553.4|18
1642390570000|2022-01-17 03:36:10|15556.7|15554.7|15557.5|15555.5|15557.7|15555.7|15556.7|15554.7|8
1642390580000|2022-01-17 03:36:20|15557.7|15555.7|15557.5|15555.5|15558.6|15556.6|15557|15555|11
1642390590000|2022-01-17 03:36:30|15557.6|15555.6|15557.7|15555.7|15557.7|15555.7|15557.2|15555.2|2
1642390600000|2022-01-17 03:36:40|15557.4|15555.4|15557.4|15555.4|15557.7|15555.7|15557|15555|6
1642390610000|2022-01-17 03:36:50|15557.7|15555.7|15556.2|15554.2|15557.7|15555.7|15556.2|15554.2|1
1642390620000|2022-01-17 03:37:00|15556.4|15554.4|15556.7|15554.7|15556.7|15554.7|15555.7|15553.7|6
1642390630000|2022-01-17 03:37:10|15556.9|15554.9|15556.4|15554.4|15556.9|15554.9|15556.2|15554.2|5
1642390640000|2022-01-17 03:37:20|15556.6|15554.6|15556.7|15554.7|15557.1|15555.1|15556.4|15554.4|2
1642390650000|2022-01-17 03:37:30|15556.2|15554.2|15555.6|15553.6|15556.5|15554.5|15555.5|15553.5|10
1642390660000|2022-01-17 03:37:40|15555.7|15553.7|15555.9|15553.9|15556.2|15554.2|15555.7|15553.7|2
1642390670000|2022-01-17 03:37:50|15556|15554|15555.9|15553.9|15556.1|15554.1|15555|15553|28
1642390680000|2022-01-17 03:38:00|15556|15554|15555.9|15553.9|15556.6|15554.6|15555.4|15553.4|7
1642390690000|2022-01-17 03:38:10|15556|15554|15555.9|15553.9|15556.6|15554.6|15554.4|15552.4|32
1642390700000|2022-01-17 03:38:20|15556|15554|15556.2|15554.2|15556.4|15554.4|15555.7|15553.7|5
1642390710000|2022-01-17 03:38:30|15556.4|15554.4|15557.6|15555.6|15557.7|15555.7|15556|15554|4
1642390720000|2022-01-17 03:38:40|15557.5|15555.5|15559.6|15557.6|15560|15558|15557.2|15555.2|22
1642390730000|2022-01-17 03:38:50|15559.4|15557.4|15559.5|15557.5|15559.6|15557.6|15559.4|15557.4|2
1642390740000|2022-01-17 03:39:00|15559.4|15557.4|15561.7|15559.7|15562.2|15560.2|15559.2|15557.2|45
1642390750000|2022-01-17 03:39:10|15561.6|15559.6|15561.5|15559.5|15561.9|15559.9|15561.2|15559.2|6
1642390760000|2022-01-17 03:39:20|15561.6|15559.6|15561.5|15559.5|15561.9|15559.9|15561.1|15559.1|5
1642390770000|2022-01-17 03:39:30|15561.2|15559.2|15560.7|15558.7|15561.9|15559.9|15560.6|15558.6|17
1642390780000|2022-01-17 03:39:40|15560.9|15558.9|15561.5|15559.5|15561.6|15559.6|15560.9|15558.9|3
1642390790000|2022-01-17 03:39:50|15561.4|15559.4|15562.5|15560.5|15562.6|15560.6|15561|15559|17
1642390800000|2022-01-17 03:40:00|15562.2|15560.2|15563|15561|15564.1|15562.1|15562.2|15560.2|29
1642390810000|2022-01-17 03:40:10|15563.1|15561.1|15561.7|15559.7|15563.7|15561.7|15561.5|15559.5|33
1642390820000|2022-01-17 03:40:20|15561.9|15559.9|15561.6|15559.6|15562.1|15560.1|15561.6|15559.6|6
1642390830000|2022-01-17 03:40:30|15561.4|15559.4|15563.1|15561.1|15563.2|15561.2|15561.4|15559.4|10
1642390840000|2022-01-17 03:40:40|15563|15561|15562.6|15560.6|15563|15561|15562.2|15560.2|9
1642390850000|2022-01-17 03:40:50|15562.9|15560.9|15562.7|15560.7|15562.9|15560.9|15562.4|15560.4|3
1642390860000|2022-01-17 03:41:00|15562.6|15560.6|15562.6|15560.6|15562.7|15560.7|15562.4|15560.4|2
1642390870000|2022-01-17 03:41:10|15562.7|15560.7|15562.9|15560.9|15563.1|15561.1|15562.6|15560.6|8
1642390880000|2022-01-17 03:41:20|15562.7|15560.7|15562|15560|15563.1|15561.1|15561.7|15559.7|44
1642390890000|2022-01-17 03:41:30|15562.2|15560.2|15561|15559|15562.2|15560.2|15560.7|15558.7|9
1642390900000|2022-01-17 03:41:40|15561.2|15559.2|15562.5|15560.5|15562.5|15560.5|15561.1|15559.1|5
1642390910000|2022-01-17 03:41:50|15562.4|15560.4|15560.6|15558.6|15562.4|15560.4|15560.5|15558.5|8
1642390920000|2022-01-17 03:42:00|15560.7|15558.7|15559.5|15557.5|15560.7|15558.7|15559|15557|15
1642390930000|2022-01-17 03:42:10|15559.4|15557.4|15558.9|15556.9|15559.7|15557.7|15558.9|15556.9|19
1642390940000|2022-01-17 03:42:20|15559|15557|15559.9|15557.9|15559.9|15557.9|15558.9|15556.9|2
1642390950000|2022-01-17 03:42:30|15559.7|15557.7|15559.7|15557.7|15559.9|15557.9|15559.6|15557.6|5
1642390960000|2022-01-17 03:42:40|15558.9|15556.9|15559.1|15557.1|15559.5|15557.5|15558.9|15556.9|15
1642390970000|2022-01-17 03:42:50|15559.2|15557.2|15558.7|15556.7|15559.2|15557.2|15558.7|15556.7|6
1642390980000|2022-01-17 03:43:00|15558.9|15556.9|15558.5|15556.5|15559.9|15557.9|15557.4|15555.4|65
1642390990000|2022-01-17 03:43:10|15558.4|15556.4|15559|15557|15559.1|15557.1|15558.4|15556.4|8
1642391010000|2022-01-17 03:43:30|15559.2|15557.2|15559.2|15557.2|15559.9|15557.9|15559.2|15557.2|3
1642391020000|2022-01-17 03:43:40|15559.1|15557.1|15561|15559|15561.5|15559.5|15558.7|15556.7|20
1642391030000|2022-01-17 03:43:50|15561.2|15559.2|15560.5|15558.5|15561.4|15559.4|15560.1|15558.1|2
1642391040000|2022-01-17 03:44:00|15560.7|15558.7|15560.9|15558.9|15560.9|15558.9|15560|15558|2
1642391050000|2022-01-17 03:44:10|15560.6|15558.6|15560.4|15558.4|15560.7|15558.7|15560.4|15558.4|2
1642391060000|2022-01-17 03:44:20|15560.5|15558.5|15560|15558|15560.5|15558.5|15560|15558|1
1642391070000|2022-01-17 03:44:30|15559.9|15557.9|15559.2|15557.2|15560|15558|15559|15557|8
1642391080000|2022-01-17 03:44:40|15558.4|15556.4|15558.2|15556.2|15558.6|15556.6|15558.1|15556.1|9
1642391090000|2022-01-17 03:44:50|15558.4|15556.4|15558.1|15556.1|15558.4|15556.4|15557.9|15555.9|1
1642391100000|2022-01-17 03:45:00|15558|15556|15558.4|15556.4|15558.5|15556.5|15557.9|15555.9|5
1642391110000|2022-01-17 03:45:10|15557.9|15555.9|15557.9|15555.9|15558.4|15556.4|15557.9|15555.9|3
1642391120000|2022-01-17 03:45:20|15557.7|15555.7|15557.6|15555.6|15557.7|15555.7|15557.6|15555.6|3
1642391130000|2022-01-17 03:45:30|15557.9|15555.9|15557.9|15555.9|15558|15556|15557.7|15555.7|2
1642391140000|2022-01-17 03:45:40|15558.1|15556.1|15558.9|15556.9|15559.1|15557.1|15558.1|15556.1|2
1642391150000|2022-01-17 03:45:50|15559|15557|15560.1|15558.1|15560.1|15558.1|15558.9|15556.9|2
1642391160000|2022-01-17 03:46:00|15560.2|15558.2|15560.6|15558.6|15560.6|15558.6|15559.6|15557.6|5
1642391170000|2022-01-17 03:46:10|15560.5|15558.5|15562|15560|15562.7|15560.7|15560|15558|24
1642391180000|2022-01-17 03:46:20|15561.6|15559.6|15561.2|15559.2|15562.2|15560.2|15560.7|15558.7|8
1642391190000|2022-01-17 03:46:30|15561.4|15559.4|15561.2|15559.2|15561.4|15559.4|15560.9|15558.9|1
1642391200000|2022-01-17 03:46:40|15561.1|15559.1|15560.7|15558.7|15561.1|15559.1|15560.4|15558.4|3
1642391210000|2022-01-17 03:46:50|15560.5|15558.5|15561|15559|15561|15559|15560.5|15558.5|0
1642391220000|2022-01-17 03:47:00|15560.9|15558.9|15560.9|15558.9|15561|15559|15560.5|15558.5|4
1642391230000|2022-01-17 03:47:10|15560.7|15558.7|15560.2|15558.2|15560.9|15558.9|15560.1|15558.1|1
1642391240000|2022-01-17 03:47:20|15560.1|15558.1|15560.1|15558.1|15560.4|15558.4|15560.1|15558.1|1
1642391250000|2022-01-17 03:47:30|15560.2|15558.2|15561.1|15559.1|15561.5|15559.5|15560.2|15558.2|6
1642391260000|2022-01-17 03:47:40|15561.2|15559.2|15561.5|15559.5|15561.7|15559.7|15561.2|15559.2|7
1642391270000|2022-01-17 03:47:50|15561.6|15559.6|15561.5|15559.5|15561.7|15559.7|15561.4|15559.4|3
1642391280000|2022-01-17 03:48:00|15561.6|15559.6|15561.5|15559.5|15561.6|15559.6|15561.1|15559.1|6
1642391290000|2022-01-17 03:48:10|15561.4|15559.4|15559.5|15557.5|15561.4|15559.4|15559.1|15557.1|14
1642391300000|2022-01-17 03:48:20|15559.4|15557.4|15559.5|15557.5|15559.9|15557.9|15559.4|15557.4|0
1642391310000|2022-01-17 03:48:30|15559.9|15557.9|15559.5|15557.5|15559.9|15557.9|15559.2|15557.2|4
1642391320000|2022-01-17 03:48:40|15559.2|15557.2|15559.7|15557.7|15560.6|15558.6|15559.2|15557.2|5
1642391330000|2022-01-17 03:48:50|15559.4|15557.4|15558.5|15556.5|15559.4|15557.4|15558.5|15556.5|5
1642391340000|2022-01-17 03:49:00|15558.6|15556.6|15559.5|15557.5|15559.5|15557.5|15558.6|15556.6|2
1642391350000|2022-01-17 03:49:10|15559.4|15557.4|15558.9|15556.9|15559.9|15557.9|15558.9|15556.9|3
1642391360000|2022-01-17 03:49:20|15559|15557|15559.2|15557.2|15559.4|15557.4|15558.9|15556.9|0
1642391370000|2022-01-17 03:49:30|15559.1|15557.1|15559.4|15557.4|15559.6|15557.6|15559|15557|1
1642391380000|2022-01-17 03:49:40|15559.2|15557.2|15559.1|15557.1|15559.2|15557.2|15558.9|15556.9|0
1642391390000|2022-01-17 03:49:50|15559.2|15557.2|15560.4|15558.4|15561.4|15559.4|15559.2|15557.2|6
1642391400000|2022-01-17 03:50:00|15559.4|15557.4|15560.5|15558.5|15560.5|15558.5|15559|15557|5
1642391410000|2022-01-17 03:50:10|15560.4|15558.4|15560|15558|15560.4|15558.4|15559.4|15557.4|6
1642391420000|2022-01-17 03:50:20|15560.1|15558.1|15559.7|15557.7|15560.2|15558.2|15559.7|15557.7|0
1642391430000|2022-01-17 03:50:30|15559.9|15557.9|15559.5|15557.5|15560.1|15558.1|15559.5|15557.5|5
1642391440000|2022-01-17 03:50:40|15559.4|15557.4|15559.1|15557.1|15559.4|15557.4|15559.1|15557.1|1
1642391450000|2022-01-17 03:50:50|15558.6|15556.6|15559|15557|15559.1|15557.1|15558.4|15556.4|10
1642391460000|2022-01-17 03:51:00|15559.1|15557.1|15559.4|15557.4|15559.6|15557.6|15559.1|15557.1|2
1642391470000|2022-01-17 03:51:10|15559.5|15557.5|15559.6|15557.6|15559.9|15557.9|15559.5|15557.5|1
1642391480000|2022-01-17 03:51:20|15559.1|15557.1|15559|15557|15559.1|15557.1|15558.7|15556.7|3
1642391490000|2022-01-17 03:51:30|15558.9|15556.9|15559.7|15557.7|15559.7|15557.7|15558.6|15556.6|4
1642391500000|2022-01-17 03:51:40|15559.9|15557.9|15559.1|15557.1|15559.9|15557.9|15559.1|15557.1|4
1642391510000|2022-01-17 03:51:50|15559.2|15557.2|15560.7|15558.7|15561|15559|15559.1|15557.1|9
1642391520000|2022-01-17 03:52:00|15560.4|15558.4|15560.4|15558.4|15560.7|15558.7|15560.2|15558.2|2
1642391530000|2022-01-17 03:52:10|15560.1|15558.1|15560.2|15558.2|15560.4|15558.4|15560|15558|1
1642391540000|2022-01-17 03:52:20|15560.1|15558.1|15560.2|15558.2|15560.4|15558.4|15560.1|15558.1|0
1642391550000|2022-01-17 03:52:30|15560.1|15558.1|15560.2|15558.2|15560.5|15558.5|15560|15558|2
1642391560000|2022-01-17 03:52:40|15560.4|15558.4|15560|15558|15560.4|15558.4|15559.6|15557.6|3
1642391570000|2022-01-17 03:52:50|15559.9|15557.9|15560.1|15558.1|15560.1|15558.1|15559.9|15557.9|1
1642391580000|2022-01-17 03:53:00|15560.2|15558.2|15560.4|15558.4|15560.5|15558.5|15560|15558|2
1642391590000|2022-01-17 03:53:10|15560.5|15558.5|15560.7|15558.7|15560.9|15558.9|15560.5|15558.5|1
1642391600000|2022-01-17 03:53:20|15561|15559|15560.6|15558.6|15561.1|15559.1|15560.2|15558.2|5
1642391610000|2022-01-17 03:53:30|15560.5|15558.5|15560.5|15558.5|15560.6|15558.6|15560.4|15558.4|2
1642391620000|2022-01-17 03:53:40|15560.4|15558.4|15560|15558|15560.7|15558.7|15560|15558|6
1642391630000|2022-01-17 03:53:50|15559.9|15557.9|15560.5|15558.5|15560.6|15558.6|15559.5|15557.5|2
1642391640000|2022-01-17 03:54:00|15560.4|15558.4|15560.4|15558.4|15560.9|15558.9|15560.1|15558.1|1
1642391650000|2022-01-17 03:54:10|15560.6|15558.6|15561.9|15559.9|15562.4|15560.4|15560.6|15558.6|18
1642391660000|2022-01-17 03:54:20|15561.7|15559.7|15561.7|15559.7|15561.7|15559.7|15561.5|15559.5|3
1642391670000|2022-01-17 03:54:30|15561.9|15559.9|15561.7|15559.7|15561.9|15559.9|15561.6|15559.6|1
1642391680000|2022-01-17 03:54:40|15561.6|15559.6|15561.1|15559.1|15561.6|15559.6|15561.1|15559.1|3
1642391690000|2022-01-17 03:54:50|15561.2|15559.2|15561.5|15559.5|15561.6|15559.6|15561.2|15559.2|1
1642391700000|2022-01-17 03:55:00|15561.6|15559.6|15561.6|15559.6|15561.6|15559.6|15561.5|15559.5|0
1642391710000|2022-01-17 03:55:10|15562.4|15560.4|15562.2|15560.2|15562.4|15560.4|15562.2|15560.2|7
1642391720000|2022-01-17 03:55:20|15562.4|15560.4|15562.4|15560.4|15562.4|15560.4|15562.2|15560.2|0
1642391730000|2022-01-17 03:55:30|15562.5|15560.5|15564.7|15562.7|15564.9|15562.9|15561.7|15559.7|51
1642391740000|2022-01-17 03:55:40|15564.6|15562.6|15565.4|15563.4|15566.9|15564.9|15564.6|15562.6|65
1642391750000|2022-01-17 03:55:50|15565.6|15563.6|15566.7|15564.7|15566.7|15564.7|15565.4|15563.4|10
1642391760000|2022-01-17 03:56:00|15566.6|15564.6|15567|15565|15567.7|15565.7|15565.9|15563.9|29
1642391770000|2022-01-17 03:56:10|15566.4|15564.4|15563.7|15561.7|15566.7|15564.7|15563.7|15561.7|24
1642391780000|2022-01-17 03:56:20|15563.9|15561.9|15563.4|15561.4|15564.1|15562.1|15562.7|15560.7|13
1642391790000|2022-01-17 03:56:30|15563.5|15561.5|15564.1|15562.1|15564.4|15562.4|15563.5|15561.5|10
1642391800000|2022-01-17 03:56:40|15564|15562|15562.2|15560.2|15564|15562|15562.2|15560.2|4
1642391810000|2022-01-17 03:56:50|15562.4|15560.4|15562.7|15560.7|15562.7|15560.7|15562.1|15560.1|5
1642391820000|2022-01-17 03:57:00|15561.9|15559.9|15562.1|15560.1|15562.4|15560.4|15561.9|15559.9|2
1642391830000|2022-01-17 03:57:10|15562|15560|15561.4|15559.4|15562.1|15560.1|15561|15559|11
1642391840000|2022-01-17 03:57:20|15561.2|15559.2|15559.9|15557.9|15561.7|15559.7|15559.6|15557.6|36
1642391850000|2022-01-17 03:57:30|15559.7|15557.7|15558.6|15556.6|15560|15558|15558.5|15556.5|23
1642391860000|2022-01-17 03:57:40|15558.4|15556.4|15558.2|15556.2|15558.6|15556.6|15557.9|15555.9|10
1642391870000|2022-01-17 03:57:50|15558.4|15556.4|15557.6|15555.6|15558.4|15556.4|15556.9|15554.9|17
1642391880000|2022-01-17 03:58:00|15557.2|15555.2|15557|15555|15557.5|15555.5|15556.7|15554.7|11
1642391890000|2022-01-17 03:58:10|15557.1|15555.1|15557.5|15555.5|15557.9|15555.9|15555.7|15553.7|54
1642391900000|2022-01-17 03:58:20|15555.6|15553.6|15557|15555|15557|15555|15555.5|15553.5|83
1642391910000|2022-01-17 03:58:30|15557.1|15555.1|15556|15554|15557.1|15555.1|15555.6|15553.6|15
1642391920000|2022-01-17 03:58:40|15555.9|15553.9|15555.1|15553.1|15556.1|15554.1|15554.9|15552.9|37
1642391930000|2022-01-17 03:58:50|15555|15553|15554.2|15552.2|15555.4|15553.4|15554.1|15552.1|18
1642391940000|2022-01-17 03:59:00|15554.1|15552.1|15550.7|15548.7|15554.5|15552.5|15550.2|15548.2|48
1642391950000|2022-01-17 03:59:10|15551|15549|15551.6|15549.6|15552.5|15550.5|15551|15549|16
1642391960000|2022-01-17 03:59:20|15552.2|15550.2|15553.5|15551.5|15553.9|15551.9|15552.2|15550.2|11
1642391970000|2022-01-17 03:59:30|15553.9|15551.9|15554|15552|15555.2|15553.2|15553.9|15551.9|19
1642391980000|2022-01-17 03:59:40|15553.7|15551.7|15554.7|15552.7|15554.9|15552.9|15552.9|15550.9|11
1642391990000|2022-01-17 03:59:50|15555.4|15553.4|15555.5|15553.5|15556|15554|15555.4|15553.4|8
1642392000000|2022-01-17 04:00:00|15555.6|15553.6|15556|15554|15557.5|15555.5|15555.6|15553.6|36
1642392010000|2022-01-17 04:00:10|15555.9|15553.9|15555|15553|15556.4|15554.4|15554.6|15552.6|29
1642392020000|2022-01-17 04:00:20|15554.9|15552.9|15553.7|15551.7|15554.9|15552.9|15551.7|15549.7|14
1642392030000|2022-01-17 04:00:30|15553|15551|15554.9|15552.9|15555.1|15553.1|15553|15551|12
1642392040000|2022-01-17 04:00:40|15554.4|15552.4|15554|15552|15554.4|15552.4|15553.5|15551.5|2
1642392050000|2022-01-17 04:00:50|15553.7|15551.7|15553.4|15551.4|15554.5|15552.5|15553.1|15551.1|28
1642392060000|2022-01-17 04:01:00|15553.5|15551.5|15554.1|15552.1|15554.9|15552.9|15553.5|15551.5|15
1642392070000|2022-01-17 04:01:10|15554|15552|15554.5|15552.5|15554.5|15552.5|15554|15552|3
1642392080000|2022-01-17 04:01:20|15554.7|15552.7|15555.7|15553.7|15556|15554|15554.6|15552.6|13
1642392090000|2022-01-17 04:01:30|15555.6|15553.6|15555.9|15553.9|15556.9|15554.9|15555.6|15553.6|10
1642392100000|2022-01-17 04:01:40|15554.9|15552.9|15555.7|15553.7|15555.9|15553.9|15554.9|15552.9|12
1642392110000|2022-01-17 04:01:50|15555.4|15553.4|15554.6|15552.6|15555.7|15553.7|15554.6|15552.6|6
1642392120000|2022-01-17 04:02:00|15554.4|15552.4|15555.7|15553.7|15555.9|15553.9|15554.4|15552.4|12
1642392130000|2022-01-17 04:02:10|15556.4|15554.4|15555.6|15553.6|15556.4|15554.4|15555.5|15553.5|8
1642392140000|2022-01-17 04:02:20|15555.5|15553.5|15555.1|15553.1|15556|15554|15555.1|15553.1|4
1642392150000|2022-01-17 04:02:30|15555|15553|15554.6|15552.6|15555.1|15553.1|15554.5|15552.5|0
1642392160000|2022-01-17 04:02:40|15553.1|15551.1|15552.5|15550.5|15553.4|15551.4|15551.9|15549.9|29
1642392170000|2022-01-17 04:02:50|15552.4|15550.4|15551.4|15549.4|15552.6|15550.6|15551.4|15549.4|7
1642392180000|2022-01-17 04:03:00|15552|15550|15551.4|15549.4|15552|15550|15551.1|15549.1|11
1642392190000|2022-01-17 04:03:10|15551.5|15549.5|15551.6|15549.6|15552|15550|15551.5|15549.5|3
1642392200000|2022-01-17 04:03:20|15551.5|15549.5|15552.4|15550.4|15552.4|15550.4|15551.5|15549.5|4
1642392210000|2022-01-17 04:03:30|15552.5|15550.5|15551.4|15549.4|15553.1|15551.1|15551.4|15549.4|26
1642392220000|2022-01-17 04:03:40|15551.5|15549.5|15550.6|15548.6|15552.4|15550.4|15550.4|15548.4|47
1642392230000|2022-01-17 04:03:50|15550.7|15548.7|15550.9|15548.9|15551.6|15549.6|15550.5|15548.5|15
1642392240000|2022-01-17 04:04:00|15550|15548|15547.7|15545.7|15550.5|15548.5|15547.6|15545.6|49
1642392250000|2022-01-17 04:04:10|15547.9|15545.9|15550.1|15548.1|15550.4|15548.4|15547.9|15545.9|17
1642392260000|2022-01-17 04:04:20|15550.7|15548.7|15550.9|15548.9|15551.2|15549.2|15550.6|15548.6|9
1642392270000|2022-01-17 04:04:30|15550.6|15548.6|15549.6|15547.6|15550.6|15548.6|15549.2|15547.2|15
1642392280000|2022-01-17 04:04:40|15549.5|15547.5|15548.1|15546.1|15549.6|15547.6|15548.1|15546.1|5
1642392290000|2022-01-17 04:04:50|15548|15546|15548.6|15546.6|15548.7|15546.7|15547.7|15545.7|17
1642392300000|2022-01-17 04:05:00|15548.5|15546.5|15551|15549|15551|15549|15548|15546|38
1642392310000|2022-01-17 04:05:10|15551.5|15549.5|15551|15549|15551.9|15549.9|15550.9|15548.9|7
1642392320000|2022-01-17 04:05:20|15551.1|15549.1|15548.7|15546.7|15551.4|15549.4|15548.7|15546.7|18
1642392330000|2022-01-17 04:05:30|15548.6|15546.6|15548.7|15546.7|15549.1|15547.1|15548.2|15546.2|4
1642392340000|2022-01-17 04:05:40|15548|15546|15544.1|15542.1|15548|15546|15543.9|15541.9|56
1642392350000|2022-01-17 04:05:50|15544.2|15542.2|15547.1|15545.1|15547.1|15545.1|15544.2|15542.2|10
1642392360000|2022-01-17 04:06:00|15547.4|15545.4|15547.7|15545.7|15548.2|15546.2|15547|15545|11
1642392370000|2022-01-17 04:06:10|15547.9|15545.9|15548.2|15546.2|15548.7|15546.7|15547.7|15545.7|7
1642392380000|2022-01-17 04:06:20|15548.4|15546.4|15548.9|15546.9|15548.9|15546.9|15547.9|15545.9|34
1642392390000|2022-01-17 04:06:30|15548.7|15546.7|15550|15548|15550|15548|15548.7|15546.7|11
1642392400000|2022-01-17 04:06:40|15550.2|15548.2|15548.7|15546.7|15550.2|15548.2|15548.6|15546.6|5
1642392410000|2022-01-17 04:06:50|15548.6|15546.6|15549.4|15547.4|15549.4|15547.4|15548.6|15546.6|4
1642392420000|2022-01-17 04:07:00|15549.6|15547.6|15550.7|15548.7|15550.9|15548.9|15549.6|15547.6|12
1642392430000|2022-01-17 04:07:10|15550.4|15548.4|15550.6|15548.6|15550.6|15548.6|15550|15548|3
1642392440000|2022-01-17 04:07:20|15550.7|15548.7|15550.7|15548.7|15550.7|15548.7|15550.6|15548.6|1
1642392450000|2022-01-17 04:07:30|15551.1|15549.1|15551.9|15549.9|15552.1|15550.1|15550.6|15548.6|12
1642392460000|2022-01-17 04:07:40|15551.5|15549.5|15551.4|15549.4|15552.1|15550.1|15551.2|15549.2|6
1642392470000|2022-01-17 04:07:50|15551.5|15549.5|15550.9|15548.9|15551.7|15549.7|15550.6|15548.6|10
1642392480000|2022-01-17 04:08:00|15551.4|15549.4|15551.6|15549.6|15551.9|15549.9|15551.1|15549.1|7
1642392490000|2022-01-17 04:08:10|15551.7|15549.7|15551.6|15549.6|15551.9|15549.9|15551.6|15549.6|4
1642392500000|2022-01-17 04:08:20|15551.5|15549.5|15553|15551|15553|15551|15551.2|15549.2|8
1642392510000|2022-01-17 04:08:30|15552.1|15550.1|15551.9|15549.9|15552.4|15550.4|15551.6|15549.6|9
1642392520000|2022-01-17 04:08:40|15552.2|15550.2|15551.7|15549.7|15552.2|15550.2|15551.6|15549.6|8
1642392530000|2022-01-17 04:08:50|15551.9|15549.9|15551.7|15549.7|15552.4|15550.4|15551.7|15549.7|7
1642392540000|2022-01-17 04:09:00|15551.6|15549.6|15552.4|15550.4|15552.4|15550.4|15551.6|15549.6|1
1642392550000|2022-01-17 04:09:10|15552.9|15550.9|15552.1|15550.1|15552.9|15550.9|15552.1|15550.1|3
1642392560000|2022-01-17 04:09:20|15552.2|15550.2|15551.5|15549.5|15552.5|15550.5|15551.5|15549.5|10
1642392570000|2022-01-17 04:09:30|15551.4|15549.4|15551.7|15549.7|15551.7|15549.7|15550.9|15548.9|6
1642392580000|2022-01-17 04:09:40|15551.6|15549.6|15551.1|15549.1|15552.2|15550.2|15551.1|15549.1|7
1642392590000|2022-01-17 04:09:50|15551.2|15549.2|15550.9|15548.9|15551.5|15549.5|15550.7|15548.7|1
1642392600000|2022-01-17 04:10:00|15551|15549|15550.7|15548.7|15551.4|15549.4|15550.6|15548.6|3
1642392610000|2022-01-17 04:10:10|15550.6|15548.6|15550.9|15548.9|15550.9|15548.9|15550.6|15548.6|1
1642392620000|2022-01-17 04:10:20|15550.7|15548.7|15550.9|15548.9|15550.9|15548.9|15550.4|15548.4|3
1642392630000|2022-01-17 04:10:30|15550.6|15548.6|15550|15548|15550.6|15548.6|15549.9|15547.9|5
1642392640000|2022-01-17 04:10:40|15549.9|15547.9|15549.6|15547.6|15550.1|15548.1|15549.4|15547.4|4
1642392650000|2022-01-17 04:10:50|15549.7|15547.7|15549.9|15547.9|15550.1|15548.1|15549.7|15547.7|5
1642392660000|2022-01-17 04:11:00|15549.7|15547.7|15549.9|15547.9|15550.4|15548.4|15549.4|15547.4|6
1642392670000|2022-01-17 04:11:10|15549.7|15547.7|15549.5|15547.5|15549.9|15547.9|15549.4|15547.4|2
1642392680000|2022-01-17 04:11:20|15550|15548|15550.1|15548.1|15550.1|15548.1|15549.9|15547.9|1
1642392690000|2022-01-17 04:11:30|15550.5|15548.5|15550.9|15548.9|15551|15549|15550.5|15548.5|7
1642392700000|2022-01-17 04:11:40|15551.4|15549.4|15551.4|15549.4|15551.5|15549.5|15551.1|15549.1|5
1642392710000|2022-01-17 04:11:50|15551.5|15549.5|15551.6|15549.6|15551.6|15549.6|15551.4|15549.4|1
1642392720000|2022-01-17 04:12:00|15552.4|15550.4|15552|15550|15552.6|15550.6|15551.7|15549.7|15
1642392730000|2022-01-17 04:12:10|15551.5|15549.5|15551.6|15549.6|15551.6|15549.6|15551.5|15549.5|0
1642392740000|2022-01-17 04:12:20|15551.5|15549.5|15552|15550|15552.1|15550.1|15551.4|15549.4|6
1642392750000|2022-01-17 04:12:30|15552.2|15550.2|15551.2|15549.2|15552.4|15550.4|15551.2|15549.2|13
1642392760000|2022-01-17 04:12:40|15551.1|15549.1|15550.7|15548.7|15551.2|15549.2|15550.7|15548.7|2
1642392770000|2022-01-17 04:12:50|15550.9|15548.9|15550.7|15548.7|15551|15549|15550.1|15548.1|6
1642392780000|2022-01-17 04:13:00|15551|15549|15551.2|15549.2|15551.5|15549.5|15550.9|15548.9|11
1642392790000|2022-01-17 04:13:10|15551.1|15549.1|15551.2|15549.2|15551.6|15549.6|15550.9|15548.9|4
1642392800000|2022-01-17 04:13:20|15551.1|15549.1|15551.4|15549.4|15551.4|15549.4|15551.1|15549.1|0
1642392810000|2022-01-17 04:13:30|15550.9|15548.9|15551.5|15549.5|15551.5|15549.5|15550.9|15548.9|1
1642392820000|2022-01-17 04:13:40|15551.6|15549.6|15551.9|15549.9|15552.9|15550.9|15551.6|15549.6|12
1642392830000|2022-01-17 04:13:50|15552.1|15550.1|15552|15550|15552.5|15550.5|15551.9|15549.9|2
1642392840000|2022-01-17 04:14:00|15551.9|15549.9|15551.9|15549.9|15552.4|15550.4|15551.7|15549.7|0
1642392850000|2022-01-17 04:14:10|15552.2|15550.2|15552.2|15550.2|15552.4|15550.4|15552.2|15550.2|1
1642392860000|2022-01-17 04:14:20|15552.4|15550.4|15552.4|15550.4|15552.5|15550.5|15552|15550|1
1642392870000|2022-01-17 04:14:30|15552.9|15550.9|15552.1|15550.1|15552.9|15550.9|15551.6|15549.6|6
1642392880000|2022-01-17 04:14:40|15552|15550|15551.6|15549.6|15552|15550|15551.4|15549.4|0
1642392890000|2022-01-17 04:14:50|15552.1|15550.1|15552.5|15550.5|15552.5|15550.5|15552|15550|2
1642392900000|2022-01-17 04:15:00|15552.4|15550.4|15551.6|15549.6|15552.5|15550.5|15551.5|15549.5|5
1642392910000|2022-01-17 04:15:10|15552.2|15550.2|15553|15551|15553.1|15551.1|15552.2|15550.2|3
1642392920000|2022-01-17 04:15:20|15553.2|15551.2|15559.2|15557.2|15561.1|15559.1|15553.1|15551.1|255
1642392930000|2022-01-17 04:15:30|15559|15557|15558.1|15556.1|15559.1|15557.1|15557.7|15555.7|16
1642392940000|2022-01-17 04:15:40|15558.7|15556.7|15560.2|15558.2|15560.6|15558.6|15558.6|15556.6|32
1642392950000|2022-01-17 04:15:50|15559.9|15557.9|15559.6|15557.6|15560.1|15558.1|15559|15557|16
1642392960000|2022-01-17 04:16:00|15558.9|15556.9|15561.2|15559.2|15562.1|15560.1|15558.1|15556.1|31
1642392970000|2022-01-17 04:16:10|15561.4|15559.4|15560|15558|15561.5|15559.5|15559.6|15557.6|17
1642392980000|2022-01-17 04:16:20|15560.1|15558.1|15560.2|15558.2|15561.4|15559.4|15560.1|15558.1|21
1642392990000|2022-01-17 04:16:30|15560.5|15558.5|15560.1|15558.1|15560.5|15558.5|15559.6|15557.6|14
1642393000000|2022-01-17 04:16:40|15560.2|15558.2|15560.2|15558.2|15560.5|15558.5|15559.6|15557.6|5
1642393010000|2022-01-17 04:16:50|15560.1|15558.1|15560.6|15558.6|15561.4|15559.4|15559.6|15557.6|4
1642393020000|2022-01-17 04:17:00|15560.7|15558.7|15562.6|15560.6|15563.4|15561.4|15560.7|15558.7|22
1642393030000|2022-01-17 04:17:10|15562.5|15560.5|15562.1|15560.1|15563|15561|15562|15560|18
1642393040000|2022-01-17 04:17:20|15562.2|15560.2|15562.5|15560.5|15563|15561|15562.1|15560.1|5
1642393050000|2022-01-17 04:17:30|15562.6|15560.6|15563.7|15561.7|15563.7|15561.7|15562.5|15560.5|6
1642393060000|2022-01-17 04:17:40|15563.4|15561.4|15563.5|15561.5|15563.6|15561.6|15563|15561|9
1642393070000|2022-01-17 04:17:50|15563.4|15561.4|15562.7|15560.7|15563.4|15561.4|15562.4|15560.4|13
1642393080000|2022-01-17 04:18:00|15562.6|15560.6|15564|15562|15564.7|15562.7|15562.6|15560.6|20
1642393090000|2022-01-17 04:18:10|15564.4|15562.4|15564.6|15562.6|15565|15563|15564.2|15562.2|6
1642393100000|2022-01-17 04:18:20|15564.7|15562.7|15565.6|15563.6|15565.6|15563.6|15564.7|15562.7|12
1642393110000|2022-01-17 04:18:30|15565.5|15563.5|15564.2|15562.2|15565.6|15563.6|15564.2|15562.2|8
1642393120000|2022-01-17 04:18:40|15564.1|15562.1|15564.6|15562.6|15564.7|15562.7|15563.9|15561.9|5
1642393130000|2022-01-17 04:18:50|15565|15563|15564.6|15562.6|15565|15563|15564.4|15562.4|5
1642393140000|2022-01-17 04:19:00|15564.5|15562.5|15565.6|15563.6|15565.7|15563.7|15564.5|15562.5|12
1642393150000|2022-01-17 04:19:10|15565.9|15563.9|15565.5|15563.5|15566|15564|15565.5|15563.5|7
1642393160000|2022-01-17 04:19:20|15565.6|15563.6|15563.4|15561.4|15565.6|15563.6|15562.5|15560.5|15
1642393170000|2022-01-17 04:19:30|15563.1|15561.1|15562.9|15560.9|15563.1|15561.1|15562|15560|8
1642393180000|2022-01-17 04:19:40|15563|15561|15563|15561|15563.1|15561.1|15563|15561|1
1642393190000|2022-01-17 04:19:50|15563.1|15561.1|15563.2|15561.2|15563.4|15561.4|15563|15561|3
1642393200000|2022-01-17 04:20:00|15563.4|15561.4|15562.2|15560.2|15563.6|15561.6|15562|15560|9
1642393210000|2022-01-17 04:20:10|15562.5|15560.5|15563.2|15561.2|15563.5|15561.5|15562.5|15560.5|7
1642393220000|2022-01-17 04:20:20|15563.1|15561.1|15563.4|15561.4|15563.5|15561.5|15562.7|15560.7|4
1642393230000|2022-01-17 04:20:30|15563.2|15561.2|15562.5|15560.5|15563.2|15561.2|15562.2|15560.2|6
1642393240000|2022-01-17 04:20:40|15562.6|15560.6|15562.9|15560.9|15563.2|15561.2|15562.6|15560.6|0
1642393250000|2022-01-17 04:20:50|15562.7|15560.7|15562.9|15560.9|15563.2|15561.2|15562.7|15560.7|1
1642393260000|2022-01-17 04:21:00|15563|15561|15563.2|15561.2|15563.2|15561.2|15563|15561|0
1642393270000|2022-01-17 04:21:10|15564.7|15562.7|15564|15562|15564.7|15562.7|15563.9|15561.9|9
1642393280000|2022-01-17 04:21:20|15563.9|15561.9|15565.1|15563.1|15565.2|15563.2|15563.9|15561.9|4
1642393290000|2022-01-17 04:21:30|15565|15563|15564.4|15562.4|15565.4|15563.4|15564.1|15562.1|3
1642393300000|2022-01-17 04:21:40|15564.2|15562.2|15563.9|15561.9|15564.2|15562.2|15563.9|15561.9|2
1642393310000|2022-01-17 04:21:50|15563.4|15561.4|15562.7|15560.7|15563.4|15561.4|15562.7|15560.7|3
1642393320000|2022-01-17 04:22:00|15562.9|15560.9|15563.5|15561.5|15564|15562|15562.9|15560.9|4
1642393330000|2022-01-17 04:22:10|15563.6|15561.6|15563.1|15561.1|15563.9|15561.9|15563.1|15561.1|5
1642393340000|2022-01-17 04:22:20|15562.7|15560.7|15562.7|15560.7|15563|15561|15562.5|15560.5|2
1642393350000|2022-01-17 04:22:30|15562.4|15560.4|15561.9|15559.9|15562.4|15560.4|15561.6|15559.6|3
1642393360000|2022-01-17 04:22:40|15561.7|15559.7|15562.1|15560.1|15562.7|15560.7|15561.7|15559.7|2
1642393370000|2022-01-17 04:22:50|15562.5|15560.5|15562.2|15560.2|15562.7|15560.7|15562.2|15560.2|3
1642393380000|2022-01-17 04:23:00|15562.4|15560.4|15562|15560|15562.5|15560.5|15561.9|15559.9|11
1642393390000|2022-01-17 04:23:10|15562.4|15560.4|15562.4|15560.4|15562.4|15560.4|15562|15560|2
1642393400000|2022-01-17 04:23:20|15562.6|15560.6|15562.7|15560.7|15563.2|15561.2|15562.5|15560.5|2
1642393410000|2022-01-17 04:23:30|15562.6|15560.6|15562.7|15560.7|15563|15561|15562.6|15560.6|0
1642393420000|2022-01-17 04:23:40|15562.9|15560.9|15562.7|15560.7|15562.9|15560.9|15562.7|15560.7|0
1642393430000|2022-01-17 04:23:50|15562.6|15560.6|15563.6|15561.6|15563.6|15561.6|15562.5|15560.5|4
1642393440000|2022-01-17 04:24:00|15563.7|15561.7|15562.5|15560.5|15563.7|15561.7|15562.4|15560.4|5
1642393450000|2022-01-17 04:24:10|15562.1|15560.1|15562.1|15560.1|15562.1|15560.1|15562.1|15560.1|1
1642393460000|2022-01-17 04:24:20|15562.2|15560.2|15562.5|15560.5|15562.6|15560.6|15562|15560|4
1642393470000|2022-01-17 04:24:30|15562.4|15560.4|15562|15560|15562.5|15560.5|15561.9|15559.9|4
1642393480000|2022-01-17 04:24:40|15561.9|15559.9|15561.7|15559.7|15561.9|15559.9|15561.7|15559.7|1
1642393490000|2022-01-17 04:24:50|15562|15560|15562|15560|15562|15560|15561.6|15559.6|3
1642393500000|2022-01-17 04:25:00|15562.1|15560.1|15562.9|15560.9|15562.9|15560.9|15562.1|15560.1|5
1642393510000|2022-01-17 04:25:10|15562.7|15560.7|15562.5|15560.5|15562.7|15560.7|15562|15560|3
1642393520000|2022-01-17 04:25:20|15562.2|15560.2|15562.5|15560.5|15562.6|15560.6|15562.2|15560.2|0
1642393530000|2022-01-17 04:25:30|15562.6|15560.6|15562.4|15560.4|15562.6|15560.6|15562.4|15560.4|0
1642393540000|2022-01-17 04:25:40|15562.2|15560.2|15561.7|15559.7|15562.2|15560.2|15561.7|15559.7|2
1642393550000|2022-01-17 04:25:50|15561.6|15559.6|15561.7|15559.7|15561.7|15559.7|15561.1|15559.1|14
1642393560000|2022-01-17 04:26:00|15561.6|15559.6|15561.2|15559.2|15561.9|15559.9|15561.2|15559.2|2
1642393570000|2022-01-17 04:26:10|15561|15559|15561.1|15559.1|15561.4|15559.4|15561|15559|2
1642393590000|2022-01-17 04:26:30|15561|15559|15560.9|15558.9|15561|15559|15560.5|15558.5|2
1642393600000|2022-01-17 04:26:40|15560.6|15558.6|15560.5|15558.5|15560.7|15558.7|15560.5|15558.5|0
1642393610000|2022-01-17 04:26:50|15560.6|15558.6|15560.9|15558.9|15560.9|15558.9|15559.7|15557.7|13
1642393620000|2022-01-17 04:27:00|15561|15559|15560.4|15558.4|15561|15559|15560.4|15558.4|3
1642393630000|2022-01-17 04:27:10|15560.2|15558.2|15559.6|15557.6|15560.2|15558.2|15559.6|15557.6|4
1642393640000|2022-01-17 04:27:20|15559.7|15557.7|15559.4|15557.4|15559.9|15557.9|15559.4|15557.4|12
1642393650000|2022-01-17 04:27:30|15559.6|15557.6|15559.2|15557.2|15559.7|15557.7|15559.2|15557.2|2
1642393660000|2022-01-17 04:27:40|15559.4|15557.4|15557.9|15555.9|15559.4|15557.4|15556|15554|87
1642393670000|2022-01-17 04:27:50|15557.7|15555.7|15556.6|15554.6|15557.9|15555.9|15555.6|15553.6|29
1642393680000|2022-01-17 04:28:00|15556.5|15554.5|15558.1|15556.1|15558.1|15556.1|15556.1|15554.1|26
1642393690000|2022-01-17 04:28:10|15557.5|15555.5|15555.4|15553.4|15557.5|15555.5|15554.9|15552.9|14
1642393700000|2022-01-17 04:28:20|15554.6|15552.6|15556|15554|15556|15554|15554.2|15552.2|13
1642393710000|2022-01-17 04:28:30|15556.1|15554.1|15556.1|15554.1|15556.1|15554.1|15555.9|15553.9|0
1642393720000|2022-01-17 04:28:40|15555.7|15553.7|15554.5|15552.5|15555.7|15553.7|15554.5|15552.5|5
1642393730000|2022-01-17 04:28:50|15554.6|15552.6|15554|15552|15554.6|15552.6|15554|15552|5
1642393740000|2022-01-17 04:29:00|15554.6|15552.6|15554.9|15552.9|15555.4|15553.4|15554.1|15552.1|9
1642393750000|2022-01-17 04:29:10|15554.7|15552.7|15554.7|15552.7|15554.7|15552.7|15554.1|15552.1|6
1642393760000|2022-01-17 04:29:20|15554.6|15552.6|15554.2|15552.2|15554.7|15552.7|15554.1|15552.1|7
1642393770000|2022-01-17 04:29:30|15554|15552|15554.4|15552.4|15554.5|15552.5|15554|15552|4
1642393780000|2022-01-17 04:29:40|15554.7|15552.7|15554.9|15552.9|15555.1|15553.1|15553.9|15551.9|32
1642393790000|2022-01-17 04:29:50|15555.1|15553.1|15555.2|15553.2|15556|15554|15554.7|15552.7|3
1642393800000|2022-01-17 04:30:00|15555.5|15553.5|15555.2|15553.2|15555.6|15553.6|15555|15553|1
1642393810000|2022-01-17 04:30:10|15555.4|15553.4|15555|15553|15555.4|15553.4|15554.7|15552.7|4
1642393820000|2022-01-17 04:30:20|15554.9|15552.9|15556|15554|15556|15554|15554.9|15552.9|2
1642393830000|2022-01-17 04:30:30|15555.9|15553.9|15555.4|15553.4|15555.9|15553.9|15555.2|15553.2|5
1642393840000|2022-01-17 04:30:40|15555.2|15553.2|15555.7|15553.7|15555.7|15553.7|15554.5|15552.5|9
1642393850000|2022-01-17 04:30:50|15555.9|15553.9|15555.6|15553.6|15556|15554|15555.2|15553.2|2
1642393860000|2022-01-17 04:31:00|15555.5|15553.5|15556.5|15554.5|15556.9|15554.9|15555.4|15553.4|9
1642393870000|2022-01-17 04:31:10|15556.6|15554.6|15556.4|15554.4|15556.9|15554.9|15556|15554|7
1642393880000|2022-01-17 04:31:20|15556.2|15554.2|15555.9|15553.9|15556.2|15554.2|15555.9|15553.9|1
1642393890000|2022-01-17 04:31:30|15555.7|15553.7|15555.4|15553.4|15555.9|15553.9|15555|15553|6
1642393900000|2022-01-17 04:31:40|15555.5|15553.5|15553.9|15551.9|15555.5|15553.5|15553.9|15551.9|7
1642393910000|2022-01-17 04:31:50|15553.6|15551.6|15554.2|15552.2|15554.4|15552.4|15553.6|15551.6|3
1642393920000|2022-01-17 04:32:00|15554.4|15552.4|15551.6|15549.6|15555.7|15553.7|15551.5|15549.5|80
1642393930000|2022-01-17 04:32:10|15551.4|15549.4|15554.1|15552.1|15554.6|15552.6|15551.4|15549.4|19
1642393940000|2022-01-17 04:32:20|15554.2|15552.2|15554.2|15552.2|15554.5|15552.5|15554|15552|2
1642393950000|2022-01-17 04:32:30|15554.5|15552.5|15553.4|15551.4|15554.9|15552.9|15553.4|15551.4|7
1642393960000|2022-01-17 04:32:40|15553.2|15551.2|15550.7|15548.7|15553.6|15551.6|15549.6|15547.6|28
1642393970000|2022-01-17 04:32:50|15550.6|15548.6|15550.7|15548.7|15550.7|15548.7|15549.6|15547.6|18
1642393980000|2022-01-17 04:33:00|15550.9|15548.9|15551.7|15549.7|15551.9|15549.9|15550.2|15548.2|7
1642393990000|2022-01-17 04:33:10|15551.5|15549.5|15550.7|15548.7|15552.1|15550.1|15550.5|15548.5|9
1642394000000|2022-01-17 04:33:20|15550.9|15548.9|15552|15550|15552.9|15550.9|15550.9|15548.9|10
1642394010000|2022-01-17 04:33:30|15551.7|15549.7|15552.6|15550.6|15552.7|15550.7|15551.7|15549.7|7
1642394020000|2022-01-17 04:33:40|15552.7|15550.7|15553.2|15551.2|15553.2|15551.2|15552.5|15550.5|2
1642394030000|2022-01-17 04:33:50|15552.9|15550.9|15553.5|15551.5|15553.6|15551.6|15552.9|15550.9|1
1642394040000|2022-01-17 04:34:00|15553.7|15551.7|15554.7|15552.7|15554.7|15552.7|15553.7|15551.7|3
1642394050000|2022-01-17 04:34:10|15554.6|15552.6|15555.4|15553.4|15555.5|15553.5|15554.5|15552.5|12
1642394060000|2022-01-17 04:34:20|15555.2|15553.2|15555.4|15553.4|15555.7|15553.7|15555.1|15553.1|6
1642394070000|2022-01-17 04:34:30|15555.2|15553.2|15554.4|15552.4|15555.6|15553.6|15554.4|15552.4|3
1642394080000|2022-01-17 04:34:40|15554.9|15552.9|15555.5|15553.5|15555.7|15553.7|15554.9|15552.9|2
1642394090000|2022-01-17 04:34:50|15556|15554|15555.2|15553.2|15556|15554|15555.1|15553.1|2
1642394100000|2022-01-17 04:35:00|15555|15553|15555.1|15553.1|15555.5|15553.5|15555|15553|7
1642394110000|2022-01-17 04:35:10|15555.2|15553.2|15555.2|15553.2|15555.2|15553.2|15555.2|15553.2|1
1642394120000|2022-01-17 04:35:20|15555.1|15553.1|15555.1|15553.1|15556.1|15554.1|15555.1|15553.1|6
1642394130000|2022-01-17 04:35:30|15555.2|15553.2|15556.2|15554.2|15556.2|15554.2|15555.1|15553.1|5
1642394140000|2022-01-17 04:35:40|15556|15554|15556.7|15554.7|15557.4|15555.4|15556|15554|19
1642394150000|2022-01-17 04:35:50|15556.9|15554.9|15556.7|15554.7|15556.9|15554.9|15556.5|15554.5|1
1642394160000|2022-01-17 04:36:00|15558.4|15556.4|15557.2|15555.2|15558.5|15556.5|15557.2|15555.2|18
1642394170000|2022-01-17 04:36:10|15557.4|15555.4|15557.4|15555.4|15557.5|15555.5|15557|15555|3
1642394180000|2022-01-17 04:36:20|15557.2|15555.2|15556.1|15554.1|15557.2|15555.2|15556.1|15554.1|1
1642394190000|2022-01-17 04:36:30|15556|15554|15556.4|15554.4|15556.6|15554.6|15555.7|15553.7|7
1642394200000|2022-01-17 04:36:40|15556.2|15554.2|15556.2|15554.2|15556.5|15554.5|15556.2|15554.2|1
1642394220000|2022-01-17 04:37:00|15556.1|15554.1|15556.5|15554.5|15556.7|15554.7|15555.5|15553.5|8
1642394230000|2022-01-17 04:37:10|15556.4|15554.4|15556.2|15554.2|15556.5|15554.5|15556.1|15554.1|2
1642394240000|2022-01-17 04:37:20|15556.1|15554.1|15554.5|15552.5|15556.2|15554.2|15554.5|15552.5|7
1642394250000|2022-01-17 04:37:30|15554.6|15552.6|15554.9|15552.9|15555|15553|15554.6|15552.6|6
1642394260000|2022-01-17 04:37:40|15554.7|15552.7|15554.5|15552.5|15555|15553|15554.4|15552.4|4
1642394270000|2022-01-17 04:37:50|15554.4|15552.4|15554.1|15552.1|15554.5|15552.5|15554.1|15552.1|1
1642394280000|2022-01-17 04:38:00|15554.5|15552.5|15553|15551|15554.5|15552.5|15553|15551|17
1642394290000|2022-01-17 04:38:10|15552.9|15550.9|15552|15550|15552.9|15550.9|15551.6|15549.6|15
1642394300000|2022-01-17 04:38:20|15551.6|15549.6|15551.6|15549.6|15551.9|15549.9|15551.6|15549.6|5
1642394310000|2022-01-17 04:38:30|15551.1|15549.1|15550.9|15548.9|15551.7|15549.7|15550.7|15548.7|20
1642394320000|2022-01-17 04:38:40|15551|15549|15552.1|15550.1|15552.2|15550.2|15551|15549|7
1642394330000|2022-01-17 04:38:50|15552|15550|15552.2|15550.2|15552.4|15550.4|15551.6|15549.6|3
1642394340000|2022-01-17 04:39:00|15552.5|15550.5|15548.9|15546.9|15552.5|15550.5|15548.5|15546.5|49
1642394350000|2022-01-17 04:39:10|15548.7|15546.7|15543.6|15541.6|15549.4|15547.4|15543.5|15541.5|74
1642394360000|2022-01-17 04:39:20|15544.2|15542.2|15541.6|15539.6|15544.2|15542.2|15539.9|15537.9|160
1642394370000|2022-01-17 04:39:30|15541.7|15539.7|15545.7|15543.7|15547|15545|15541.7|15539.7|48
1642394380000|2022-01-17 04:39:40|15546.1|15544.1|15541.6|15539.6|15546.1|15544.1|15541|15539|41
1642394390000|2022-01-17 04:39:50|15541|15539|15542.2|15540.2|15542.4|15540.4|15540.9|15538.9|16
1642394400000|2022-01-17 04:40:00|15542.1|15540.1|15542|15540|15544.4|15542.4|15541.7|15539.7|18
1642394410000|2022-01-17 04:40:10|15542.1|15540.1|15542.9|15540.9|15542.9|15540.9|15541.2|15539.2|23
1642394420000|2022-01-17 04:40:20|15542.7|15540.7|15542.6|15540.6|15543.1|15541.1|15541.2|15539.2|12
1642394430000|2022-01-17 04:40:30|15542.7|15540.7|15545.1|15543.1|15545.1|15543.1|15542.7|15540.7|4
1642394440000|2022-01-17 04:40:40|15545|15543|15543.6|15541.6|15545|15543|15543.6|15541.6|7
1642394450000|2022-01-17 04:40:50|15543.9|15541.9|15544.4|15542.4|15544.7|15542.7|15542.5|15540.5|15
1642394460000|2022-01-17 04:41:00|15544.1|15542.1|15544.2|15542.2|15544.5|15542.5|15543.5|15541.5|8
1642394470000|2022-01-17 04:41:10|15544.4|15542.4|15543.6|15541.6|15544.5|15542.5|15543.2|15541.2|8
1642394480000|2022-01-17 04:41:20|15543.7|15541.7|15544.7|15542.7|15545.2|15543.2|15543.5|15541.5|17
1642394490000|2022-01-17 04:41:30|15544.9|15542.9|15545.5|15543.5|15545.9|15543.9|15544.9|15542.9|6
1642394500000|2022-01-17 04:41:40|15545.9|15543.9|15546|15544|15546.1|15544.1|15545.5|15543.5|3
1642394510000|2022-01-17 04:41:50|15545.9|15543.9|15546|15544|15546|15544|15545.5|15543.5|1
1642394520000|2022-01-17 04:42:00|15545.9|15543.9|15545.9|15543.9|15547.2|15545.2|15545.7|15543.7|18
1642394530000|2022-01-17 04:42:10|15546.1|15544.1|15546.1|15544.1|15546.2|15544.2|15546|15544|3
1642394540000|2022-01-17 04:42:20|15546|15544|15543.9|15541.9|15546|15544|15543.9|15541.9|15
1642394550000|2022-01-17 04:42:30|15544|15542|15542.6|15540.6|15544.7|15542.7|15542.5|15540.5|10
1642394560000|2022-01-17 04:42:40|15542.2|15540.2|15541.1|15539.1|15542.9|15540.9|15541|15539|16
1642394570000|2022-01-17 04:42:50|15541|15539|15541.2|15539.2|15541.2|15539.2|15540.1|15538.1|14
1642394580000|2022-01-17 04:43:00|15541.1|15539.1|15539.2|15537.2|15541.4|15539.4|15538.6|15536.6|29
1642394590000|2022-01-17 04:43:10|15539.1|15537.1|15540.4|15538.4|15540.7|15538.7|15539.1|15537.1|7
1642394600000|2022-01-17 04:43:20|15540.5|15538.5|15540.5|15538.5|15540.9|15538.9|15540.4|15538.4|3
1642394610000|2022-01-17 04:43:30|15540.6|15538.6|15539.5|15537.5|15540.7|15538.7|15538.7|15536.7|5
1642394620000|2022-01-17 04:43:40|15539.7|15537.7|15541.5|15539.5|15541.6|15539.6|15539.5|15537.5|4
1642394630000|2022-01-17 04:43:50|15541.7|15539.7|15541.2|15539.2|15543.1|15541.1|15541.2|15539.2|11
1642394640000|2022-01-17 04:44:00|15541.4|15539.4|15542|15540|15543.5|15541.5|15541.4|15539.4|9
1642394650000|2022-01-17 04:44:10|15541.4|15539.4|15541.2|15539.2|15541.6|15539.6|15540.6|15538.6|11
1642394660000|2022-01-17 04:44:20|15542.7|15540.7|15542.4|15540.4|15543.6|15541.6|15542.1|15540.1|11
1642394670000|2022-01-17 04:44:30|15542.2|15540.2|15541.6|15539.6|15542.5|15540.5|15541.6|15539.6|15
1642394680000|2022-01-17 04:44:40|15541.7|15539.7|15543.6|15541.6|15543.6|15541.6|15541.7|15539.7|6
1642394690000|2022-01-17 04:44:50|15543.4|15541.4|15545.6|15543.6|15545.6|15543.6|15543.2|15541.2|31
1642394700000|2022-01-17 04:45:00|15545.7|15543.7|15546.6|15544.6|15547.7|15545.7|15544.7|15542.7|48
1642394710000|2022-01-17 04:45:10|15546.1|15544.1|15545.9|15543.9|15546.4|15544.4|15545.6|15543.6|12
1642394720000|2022-01-17 04:45:20|15546|15544|15544.2|15542.2|15546|15544|15544.1|15542.1|13
1642394730000|2022-01-17 04:45:30|15544.1|15542.1|15543.9|15541.9|15544.4|15542.4|15543.7|15541.7|3
1642394740000|2022-01-17 04:45:40|15544.5|15542.5|15545.6|15543.6|15545.6|15543.6|15544.5|15542.5|7
1642394750000|2022-01-17 04:45:50|15545.5|15543.5|15544.9|15542.9|15545.5|15543.5|15544.7|15542.7|4
1642394760000|2022-01-17 04:46:00|15544.7|15542.7|15545.5|15543.5|15545.7|15543.7|15544.6|15542.6|7
1642394770000|2022-01-17 04:46:10|15545.6|15543.6|15545.7|15543.7|15546.4|15544.4|15545.2|15543.2|4
1642394780000|2022-01-17 04:46:20|15545.6|15543.6|15545.6|15543.6|15546.5|15544.5|15545.6|15543.6|2
1642394790000|2022-01-17 04:46:30|15545.7|15543.7|15546.2|15544.2|15546.5|15544.5|15545.6|15543.6|7
1642394800000|2022-01-17 04:46:40|15545.5|15543.5|15546.2|15544.2|15546.2|15544.2|15545.5|15543.5|2
1642394810000|2022-01-17 04:46:50|15546.1|15544.1|15545|15543|15546.1|15544.1|15545|15543|2
1642394820000|2022-01-17 04:47:00|15545.2|15543.2|15545.5|15543.5|15545.6|15543.6|15545.2|15543.2|4
1642394830000|2022-01-17 04:47:10|15545.6|15543.6|15546.6|15544.6|15546.6|15544.6|15545.6|15543.6|1
1642394840000|2022-01-17 04:47:20|15546.5|15544.5|15547|15545|15547|15545|15545.6|15543.6|7
1642394850000|2022-01-17 04:47:30|15546.9|15544.9|15546.5|15544.5|15546.9|15544.9|15545.6|15543.6|19
1642394860000|2022-01-17 04:47:40|15546.1|15544.1|15546.2|15544.2|15546.4|15544.4|15546.1|15544.1|0
1642394870000|2022-01-17 04:47:50|15546.4|15544.4|15546.9|15544.9|15546.9|15544.9|15546.2|15544.2|0
1642394880000|2022-01-17 04:48:00|15546.1|15544.1|15545.7|15543.7|15546.5|15544.5|15545.7|15543.7|6
1642394890000|2022-01-17 04:48:10|15545.6|15543.6|15545.6|15543.6|15546.1|15544.1|15545.6|15543.6|6
1642394900000|2022-01-17 04:48:20|15545.7|15543.7|15545.7|15543.7|15546|15544|15545.6|15543.6|1
1642394910000|2022-01-17 04:48:30|15545.6|15543.6|15545.6|15543.6|15545.9|15543.9|15545.5|15543.5|8
1642394920000|2022-01-17 04:48:40|15545.7|15543.7|15546.4|15544.4|15546.5|15544.5|15545.6|15543.6|12
1642394930000|2022-01-17 04:48:50|15546|15544|15545.5|15543.5|15546.2|15544.2|15545.5|15543.5|1
1642394940000|2022-01-17 04:49:00|15545.6|15543.6|15545.2|15543.2|15547.5|15545.5|15544.7|15542.7|16
1642394950000|2022-01-17 04:49:10|15544.9|15542.9|15544.9|15542.9|15545.4|15543.4|15544.5|15542.5|1
1642394960000|2022-01-17 04:49:20|15544.7|15542.7|15544.2|15542.2|15544.9|15542.9|15544.2|15542.2|1
1642394970000|2022-01-17 04:49:30|15544.9|15542.9|15545.5|15543.5|15545.6|15543.6|15544.7|15542.7|9
1642394980000|2022-01-17 04:49:40|15545.4|15543.4|15546.9|15544.9|15548|15546|15545.1|15543.1|35
1642394990000|2022-01-17 04:49:50|15547.2|15545.2|15548.2|15546.2|15548.9|15546.9|15547.2|15545.2|30
1642395000000|2022-01-17 04:50:00|15548.1|15546.1|15547.5|15545.5|15548.4|15546.4|15547|15545|17
1642395010000|2022-01-17 04:50:10|15547.4|15545.4|15548|15546|15548.1|15546.1|15547.4|15545.4|6
1642395020000|2022-01-17 04:50:20|15547.9|15545.9|15547.2|15545.2|15547.9|15545.9|15546.5|15544.5|9
1642395030000|2022-01-17 04:50:30|15547.7|15545.7|15547.2|15545.2|15547.9|15545.9|15547.2|15545.2|0
1642395040000|2022-01-17 04:50:40|15546.6|15544.6|15547.2|15545.2|15547.2|15545.2|15546.1|15544.1|6
1642395050000|2022-01-17 04:50:50|15547.1|15545.1|15546.4|15544.4|15547.1|15545.1|15546.4|15544.4|7
1642395060000|2022-01-17 04:51:00|15546.1|15544.1|15546.9|15544.9|15547|15545|15546.1|15544.1|5
1642395070000|2022-01-17 04:51:10|15547|15545|15547|15545|15547|15545|15547|15545|0
1642395080000|2022-01-17 04:51:20|15546.9|15544.9|15546.1|15544.1|15546.9|15544.9|15545.9|15543.9|4
1642395090000|2022-01-17 04:51:30|15546|15544|15545.7|15543.7|15546|15544|15545.5|15543.5|4
1642395100000|2022-01-17 04:51:40|15545.6|15543.6|15545|15543|15545.6|15543.6|15545|15543|10
1642395110000|2022-01-17 04:51:50|15545.1|15543.1|15545.1|15543.1|15545.7|15543.7|15544.7|15542.7|11
1642395120000|2022-01-17 04:52:00|15545.2|15543.2|15545.2|15543.2|15545.5|15543.5|15545.1|15543.1|3
1642395130000|2022-01-17 04:52:10|15545.5|15543.5|15545.4|15543.4|15545.5|15543.5|15545.2|15543.2|0
1642395140000|2022-01-17 04:52:20|15545.2|15543.2|15545.6|15543.6|15545.6|15543.6|15545.1|15543.1|1
1642395150000|2022-01-17 04:52:30|15545.7|15543.7|15546.5|15544.5|15546.5|15544.5|15545.6|15543.6|2
1642395160000|2022-01-17 04:52:40|15546.4|15544.4|15546.4|15544.4|15546.4|15544.4|15546.4|15544.4|0
1642395170000|2022-01-17 04:52:50|15546|15544|15546.2|15544.2|15546.2|15544.2|15546|15544|0
1642395180000|2022-01-17 04:53:00|15546.5|15544.5|15546.2|15544.2|15546.5|15544.5|15545.9|15543.9|5
1642395190000|2022-01-17 04:53:10|15546.1|15544.1|15546|15544|15546.5|15544.5|15545.6|15543.6|2
1642395200000|2022-01-17 04:53:20|15546.1|15544.1|15546.1|15544.1|15546.2|15544.2|15546.1|15544.1|0
1642395210000|2022-01-17 04:53:30|15546.2|15544.2|15545.7|15543.7|15546.2|15544.2|15545.7|15543.7|2
1642395220000|2022-01-17 04:53:40|15545.6|15543.6|15545.6|15543.6|15545.7|15543.7|15545.6|15543.6|0
1642395230000|2022-01-17 04:53:50|||||||||1
1642395240000|2022-01-17 04:54:00|15545.5|15543.5|15545.7|15543.7|15546.1|15544.1|15545.5|15543.5|1
1642395250000|2022-01-17 04:54:10|15545.6|15543.6|15545.6|15543.6|15545.6|15543.6|15545.6|15543.6|1
1642395260000|2022-01-17 04:54:20|15545.7|15543.7|15543.7|15541.7|15545.7|15543.7|15543.7|15541.7|18
1642395270000|2022-01-17 04:54:30|15543.6|15541.6|15543.1|15541.1|15543.6|15541.6|15543.1|15541.1|1
1642395280000|2022-01-17 04:54:40|15543.4|15541.4|15543.9|15541.9|15544|15542|15543.1|15541.1|2
1642395290000|2022-01-17 04:54:50|15542.9|15540.9|15542.6|15540.6|15543.4|15541.4|15542.4|15540.4|8
1642395300000|2022-01-17 04:55:00|15542.2|15540.2|15542.7|15540.7|15543.9|15541.9|15542.2|15540.2|10
1642395310000|2022-01-17 04:55:10|15542.6|15540.6|15542.5|15540.5|15543.1|15541.1|15542.1|15540.1|17
1642395320000|2022-01-17 04:55:20|15542.4|15540.4|15544|15542|15544.2|15542.2|15542.1|15540.1|3
1642395330000|2022-01-17 04:55:30|15544.1|15542.1|15545.7|15543.7|15545.7|15543.7|15544.1|15542.1|6
1642395340000|2022-01-17 04:55:40|15545.9|15543.9|15545.9|15543.9|15546.2|15544.2|15545.7|15543.7|2
1642395350000|2022-01-17 04:55:50|15545.4|15543.4|15545.5|15543.5|15545.7|15543.7|15545.4|15543.4|7
1642395360000|2022-01-17 04:56:00|15545.6|15543.6|15546.6|15544.6|15547.1|15545.1|15545.6|15543.6|1
1642395370000|2022-01-17 04:56:10|15546.2|15544.2|15545.5|15543.5|15546.5|15544.5|15545.5|15543.5|6
1642395380000|2022-01-17 04:56:20|15545.6|15543.6|15545|15543|15545.7|15543.7|15545|15543|5
1642395390000|2022-01-17 04:56:30|15545.4|15543.4|15545.9|15543.9|15545.9|15543.9|15545.4|15543.4|1
1642395410000|2022-01-17 04:56:50|15545.2|15543.2|15545.2|15543.2|15545.5|15543.5|15545|15543|2
1642395420000|2022-01-17 04:57:00|15545.1|15543.1|15544.2|15542.2|15545.2|15543.2|15544|15542|3
1642395440000|2022-01-17 04:57:20|15544.4|15542.4|15543.7|15541.7|15545|15543|15543.7|15541.7|5
1642395450000|2022-01-17 04:57:30|15543.9|15541.9|15543.7|15541.7|15543.9|15541.9|15543.7|15541.7|0
1642395460000|2022-01-17 04:57:40|15543.6|15541.6|15543.9|15541.9|15543.9|15541.9|15543.4|15541.4|0
1642395470000|2022-01-17 04:57:50|15544|15542|15544.5|15542.5|15545.2|15543.2|15544|15542|6
1642395480000|2022-01-17 04:58:00|15544.4|15542.4|15543.9|15541.9|15544.7|15542.7|15543.7|15541.7|5
1642395490000|2022-01-17 04:58:10|15543.7|15541.7|15543|15541|15544|15542|15543|15541|14
1642395500000|2022-01-17 04:58:20|15542.9|15540.9|15542.4|15540.4|15542.9|15540.9|15542.2|15540.2|11
1642395510000|2022-01-17 04:58:30|15541.9|15539.9|15542.6|15540.6|15542.6|15540.6|15541.9|15539.9|22
1642395520000|2022-01-17 04:58:40|15540.5|15538.5|15540.5|15538.5|15541|15539|15540.4|15538.4|19
1642395530000|2022-01-17 04:58:50|15540.7|15538.7|15540.5|15538.5|15540.7|15538.7|15540.1|15538.1|1
1642395540000|2022-01-17 04:59:00|15540.6|15538.6|15540.6|15538.6|15540.7|15538.7|15539.9|15537.9|4
1642395550000|2022-01-17 04:59:10|15540.9|15538.9|15540.5|15538.5|15541|15539|15540.5|15538.5|1
1642395560000|2022-01-17 04:59:20|15540.7|15538.7|15540.9|15538.9|15541|15539|15540.6|15538.6|1
1642395570000|2022-01-17 04:59:30|15541|15539|15540.7|15538.7|15541.4|15539.4|15540.5|15538.5|3
1642395580000|2022-01-17 04:59:40|15540.6|15538.6|15540.5|15538.5|15540.7|15538.7|15540.4|15538.4|4
1642395590000|2022-01-17 04:59:50|15540.4|15538.4|15541|15539|15541.7|15539.7|15539.7|15537.7|19
1642395600000|2022-01-17 05:00:00|15541.2|15539.2|15541.7|15539.7|15542.1|15540.1|15540.4|15538.4|7
1642395610000|2022-01-17 05:00:10|15541.6|15539.6|15542.6|15540.6|15542.9|15540.9|15541.5|15539.5|4
1642395620000|2022-01-17 05:00:20|15542.7|15540.7|15542|15540|15542.7|15540.7|15542|15540|4
1642395630000|2022-01-17 05:00:30|15542.1|15540.1|15543|15541|15543.1|15541.1|15542|15540|8
1642395640000|2022-01-17 05:00:40|15542.9|15540.9|15541.9|15539.9|15542.9|15540.9|15541.6|15539.6|4
1642395650000|2022-01-17 05:00:50|15541.7|15539.7|15541.6|15539.6|15542.1|15540.1|15541.4|15539.4|2
1642395660000|2022-01-17 05:01:00|15541.5|15539.5|15540.6|15538.6|15541.5|15539.5|15540.2|15538.2|5
1642395670000|2022-01-17 05:01:10|15540.7|15538.7|15541.1|15539.1|15541.4|15539.4|15540.6|15538.6|3
1642395680000|2022-01-17 05:01:20|15541.2|15539.2|15541.1|15539.1|15541.7|15539.7|15540.7|15538.7|3
1642395690000|2022-01-17 05:01:30|15541|15539|15540.7|15538.7|15541.5|15539.5|15540.6|15538.6|3
1642395700000|2022-01-17 05:01:40|15540.6|15538.6|15541.1|15539.1|15541.1|15539.1|15540|15538|6
1642395710000|2022-01-17 05:01:50|15541|15539|15541|15539|15541.1|15539.1|15540.5|15538.5|0
1642395720000|2022-01-17 05:02:00|15540.9|15538.9|15540.7|15538.7|15541|15539|15540.2|15538.2|3
1642395730000|2022-01-17 05:02:10|15540.9|15538.9|15540.5|15538.5|15541|15539|15540.4|15538.4|2
1642395740000|2022-01-17 05:02:20|15540.4|15538.4|15540.6|15538.6|15540.6|15538.6|15540.1|15538.1|1
1642395750000|2022-01-17 05:02:30|15540.5|15538.5|15539.6|15537.6|15540.5|15538.5|15539.6|15537.6|21
1642395760000|2022-01-17 05:02:40|15539|15537|15538.5|15536.5|15539|15537|15538|15536|21
1642395770000|2022-01-17 05:02:50|15538.6|15536.6|15539.2|15537.2|15539.4|15537.4|15538.4|15536.4|4
1642395780000|2022-01-17 05:03:00|15539.4|15537.4|15537.9|15535.9|15539.9|15537.9|15537.9|15535.9|8
1642395790000|2022-01-17 05:03:10|15538|15536|15538.5|15536.5|15538.6|15536.6|15538|15536|3
1642395800000|2022-01-17 05:03:20|15539|15537|15540.5|15538.5|15540.5|15538.5|15538.9|15536.9|5
1642395810000|2022-01-17 05:03:30|15540.7|15538.7|15540.1|15538.1|15540.7|15538.7|15540.1|15538.1|2
1642395820000|2022-01-17 05:03:40|15540.2|15538.2|15540.5|15538.5|15541|15539|15540|15538|5
1642395830000|2022-01-17 05:03:50|15540.6|15538.6|15540.5|15538.5|15540.6|15538.6|15540.4|15538.4|0
1642395840000|2022-01-17 05:04:00|15540.7|15538.7|15541.9|15539.9|15542.1|15540.1|15540.7|15538.7|13
1642395850000|2022-01-17 05:04:10|15542|15540|15542.5|15540.5|15542.9|15540.9|15542|15540|10
1642395860000|2022-01-17 05:04:20|15542.4|15540.4|15542|15540|15542.7|15540.7|15541.9|15539.9|13
1642395870000|2022-01-17 05:04:30|15542.5|15540.5|15543.4|15541.4|15543.6|15541.6|15542.5|15540.5|5
1642395880000|2022-01-17 05:04:40|15543.1|15541.1|15543.4|15541.4|15543.5|15541.5|15543|15541|2
1642395890000|2022-01-17 05:04:50|15543.2|15541.2|15543.9|15541.9|15544.4|15542.4|15543.2|15541.2|6
1642395900000|2022-01-17 05:05:00|15543.7|15541.7|15542.6|15540.6|15543.7|15541.7|15542.6|15540.6|13
1642395910000|2022-01-17 05:05:10|15542.7|15540.7|15545.1|15543.1|15545.5|15543.5|15542.4|15540.4|23
1642395920000|2022-01-17 05:05:20|15545.2|15543.2|15545.1|15543.1|15545.2|15543.2|15544.6|15542.6|13
1642395930000|2022-01-17 05:05:30|15544.9|15542.9|15544.7|15542.7|15545.6|15543.6|15544.1|15542.1|16
1642395940000|2022-01-17 05:05:40|15545|15543|15544|15542|15545|15543|15543.6|15541.6|12
1642395950000|2022-01-17 05:05:50|15543.9|15541.9|15544.6|15542.6|15544.6|15542.6|15543.5|15541.5|11
1642395960000|2022-01-17 05:06:00|15544.7|15542.7|15544.1|15542.1|15544.7|15542.7|15543.7|15541.7|6
1642395970000|2022-01-17 05:06:10|15544.2|15542.2|15544|15542|15545|15543|15543.9|15541.9|6
1642395980000|2022-01-17 05:06:20|15543.7|15541.7|15543.6|15541.6|15544.2|15542.2|15543.2|15541.2|10
1642395990000|2022-01-17 05:06:30|15544|15542|15544.1|15542.1|15544.1|15542.1|15543.6|15541.6|1
1642396000000|2022-01-17 05:06:40|15544|15542|15543.6|15541.6|15544.4|15542.4|15543.2|15541.2|4
1642396010000|2022-01-17 05:06:50|15543.7|15541.7|15544.6|15542.6|15544.6|15542.6|15543.6|15541.6|0
1642396020000|2022-01-17 05:07:00|15544.5|15542.5|15544.1|15542.1|15544.6|15542.6|15543.9|15541.9|5
1642396030000|2022-01-17 05:07:10|15544|15542|15544|15542|15544.4|15542.4|15543.9|15541.9|1
1642396040000|2022-01-17 05:07:20|15543.9|15541.9|15544.6|15542.6|15544.9|15542.9|15543.9|15541.9|4
1642396050000|2022-01-17 05:07:30|15544.7|15542.7|15544.9|15542.9|15545.5|15543.5|15544.6|15542.6|10
1642396060000|2022-01-17 05:07:40|15544.7|15542.7|15544.9|15542.9|15545.2|15543.2|15543.9|15541.9|15
1642396070000|2022-01-17 05:07:50|15544.7|15542.7|15545|15543|15545.7|15543.7|15544.7|15542.7|14
1642396080000|2022-01-17 05:08:00|15545.1|15543.1|15545.6|15543.6|15545.7|15543.7|15544.7|15542.7|15
1642396090000|2022-01-17 05:08:10|15545.5|15543.5|15544.9|15542.9|15545.5|15543.5|15544.5|15542.5|4
1642396100000|2022-01-17 05:08:20|15544.7|15542.7|15544.2|15542.2|15545.1|15543.1|15544|15542|3
1642396110000|2022-01-17 05:08:30|15544.1|15542.1|15545|15543|15545|15543|15543.9|15541.9|2
1642396120000|2022-01-17 05:08:40|15544.9|15542.9|15544.2|15542.2|15544.9|15542.9|15544|15542|5
1642396130000|2022-01-17 05:08:50|15544.4|15542.4|15544.4|15542.4|15544.7|15542.7|15544.2|15542.2|1
1642396140000|2022-01-17 05:09:00|15544.5|15542.5|15544.1|15542.1|15544.7|15542.7|15543.9|15541.9|6
1642396150000|2022-01-17 05:09:10|15544|15542|15543.2|15541.2|15544.1|15542.1|15543|15541|4
1642396160000|2022-01-17 05:09:20|15543.4|15541.4|15543.1|15541.1|15543.5|15541.5|15542.6|15540.6|7
1642396170000|2022-01-17 05:09:30|15543|15541|15543.1|15541.1|15543.1|15541.1|15542.9|15540.9|2
1642396180000|2022-01-17 05:09:40|15543|15541|15544.2|15542.2|15545|15543|15542.7|15540.7|12
1642396190000|2022-01-17 05:09:50|15544.4|15542.4|15544.6|15542.6|15545.2|15543.2|15544.2|15542.2|1
1642396200000|2022-01-17 05:10:00|15544.5|15542.5|15543.9|15541.9|15544.9|15542.9|15542.9|15540.9|8
1642396210000|2022-01-17 05:10:10|15543.7|15541.7|15544.2|15542.2|15544.2|15542.2|15542.7|15540.7|5
1642396220000|2022-01-17 05:10:20|15544|15542|15544.1|15542.1|15544.4|15542.4|15543|15541|7
1642396230000|2022-01-17 05:10:30|15544.2|15542.2|15543.9|15541.9|15544.2|15542.2|15543.6|15541.6|2
1642396240000|2022-01-17 05:10:40|15543.7|15541.7|15542.2|15540.2|15543.7|15541.7|15542.2|15540.2|8
1642396250000|2022-01-17 05:10:50|15542.4|15540.4|15542.7|15540.7|15543.2|15541.2|15542.1|15540.1|5
1642396260000|2022-01-17 05:11:00|15542.6|15540.6|15542.6|15540.6|15542.7|15540.7|15541.1|15539.1|18
1642396270000|2022-01-17 05:11:10|15542.5|15540.5|15542.4|15540.4|15542.7|15540.7|15542.2|15540.2|3
1642396280000|2022-01-17 05:11:20|15542.2|15540.2|15541.2|15539.2|15542.2|15540.2|15541|15539|6
1642396290000|2022-01-17 05:11:30|15541.5|15539.5|15542.5|15540.5|15542.5|15540.5|15541.5|15539.5|3
1642396300000|2022-01-17 05:11:40|15542.2|15540.2|15542|15540|15542.4|15540.4|15541.9|15539.9|3
1642396310000|2022-01-17 05:11:50|15541.9|15539.9|15542.7|15540.7|15542.7|15540.7|15541.9|15539.9|1
1642396320000|2022-01-17 05:12:00|15542.6|15540.6|15541.4|15539.4|15542.6|15540.6|15541.2|15539.2|4
1642396330000|2022-01-17 05:12:10|15541.2|15539.2|15540.2|15538.2|15541.2|15539.2|15540|15538|22
1642396340000|2022-01-17 05:12:20|15540.4|15538.4|15540.5|15538.5|15540.6|15538.6|15539.9|15537.9|4
1642396350000|2022-01-17 05:12:30|15540.6|15538.6|15541.4|15539.4|15541.4|15539.4|15540.4|15538.4|5
1642396360000|2022-01-17 05:12:40|15541.5|15539.5|15542.1|15540.1|15542.4|15540.4|15541.4|15539.4|18
1642396370000|2022-01-17 05:12:50|15542.2|15540.2|15542.7|15540.7|15542.9|15540.9|15542.1|15540.1|0
1642396380000|2022-01-17 05:13:00|15543.1|15541.1|15543.2|15541.2|15543.2|15541.2|15542.6|15540.6|15
1642396390000|2022-01-17 05:13:10|15543|15541|15543.1|15541.1|15543.2|15541.2|15543|15541|0
1642396400000|2022-01-17 05:13:20|15543.2|15541.2|15543|15541|15543.2|15541.2|15542.9|15540.9|0
1642396410000|2022-01-17 05:13:30|15543.1|15541.1|15542.7|15540.7|15543.1|15541.1|15542.6|15540.6|14
1642396420000|2022-01-17 05:13:40|15542.9|15540.9|15542.6|15540.6|15543|15541|15542.6|15540.6|1
1642396430000|2022-01-17 05:13:50|15542.9|15540.9|15543|15541|15543.1|15541.1|15542.5|15540.5|2
1642396440000|2022-01-17 05:14:00|15543.1|15541.1|15542.4|15540.4|15543.1|15541.1|15542.4|15540.4|3
1642396450000|2022-01-17 05:14:10|15542.5|15540.5|15541|15539|15542.7|15540.7|15541|15539|6
1642396460000|2022-01-17 05:14:20|15541.1|15539.1|15541.2|15539.2|15541.2|15539.2|15540.4|15538.4|16
1642396470000|2022-01-17 05:14:30|15541|15539|15541.2|15539.2|15541.6|15539.6|15540.7|15538.7|6
1642396480000|2022-01-17 05:14:40|15541.6|15539.6|15541.7|15539.7|15541.7|15539.7|15541.2|15539.2|4
1642396490000|2022-01-17 05:14:50|15542|15540|15541.1|15539.1|15542.5|15540.5|15541.1|15539.1|3
1642396500000|2022-01-17 05:15:00|15541.2|15539.2|15542.7|15540.7|15543.1|15541.1|15541.2|15539.2|1
1642396510000|2022-01-17 05:15:10|15542.9|15540.9|15542.4|15540.4|15543|15541|15541.9|15539.9|2
1642396520000|2022-01-17 05:15:20|15542.2|15540.2|15542.4|15540.4|15542.4|15540.4|15542|15540|0
1642396530000|2022-01-17 05:15:30|15542.2|15540.2|15542.5|15540.5|15543|15541|15542.2|15540.2|0
1642396540000|2022-01-17 05:15:40|15542.4|15540.4|15542.4|15540.4|15542.4|15540.4|15542.4|15540.4|0
1642396550000|2022-01-17 05:15:50|15542.1|15540.1|15542|15540|15542.2|15540.2|15542|15540|4
1642396560000|2022-01-17 05:16:00|15541.9|15539.9|15543|15541|15543|15541|15541.6|15539.6|5
1642396570000|2022-01-17 05:16:10|15543.2|15541.2|15543.2|15541.2|15543.2|15541.2|15543.2|15541.2|0
1642396580000|2022-01-17 05:16:20|15543.7|15541.7|15544.4|15542.4|15544.5|15542.5|15543.7|15541.7|1
1642396590000|2022-01-17 05:16:30|15544.5|15542.5|15543.9|15541.9|15544.5|15542.5|15543.7|15541.7|9
1642396600000|2022-01-17 05:16:40|15544.4|15542.4|15544.7|15542.7|15544.9|15542.9|15544|15542|9
1642396610000|2022-01-17 05:16:50|15544.9|15542.9|15544.5|15542.5|15545|15543|15544.2|15542.2|11
1642396620000|2022-01-17 05:17:00|15544.9|15542.9|15545.4|15543.4|15545.4|15543.4|15544.9|15542.9|2
1642396630000|2022-01-17 05:17:10|15545.2|15543.2|15545.2|15543.2|15545.4|15543.4|15545.1|15543.1|0
1642396640000|2022-01-17 05:17:20|15545.1|15543.1|15545.1|15543.1|15545.1|15543.1|15544.7|15542.7|2
1642396650000|2022-01-17 05:17:30|15545.2|15543.2|15545.1|15543.1|15545.4|15543.4|15545.1|15543.1|0
1642396660000|2022-01-17 05:17:40|15545.2|15543.2|15545.1|15543.1|15545.2|15543.2|15545|15543|1
1642396670000|2022-01-17 05:17:50|15545|15543|15545.2|15543.2|15545.4|15543.4|15545|15543|7
1642396680000|2022-01-17 05:18:00|15545.1|15543.1|15545.4|15543.4|15545.7|15543.7|15545.1|15543.1|3
1642396690000|2022-01-17 05:18:10|15545.2|15543.2|15546.5|15544.5|15546.9|15544.9|15544.6|15542.6|18
1642396700000|2022-01-17 05:18:20|15546.6|15544.6|15547|15545|15547.1|15545.1|15546.5|15544.5|12
1642396710000|2022-01-17 05:18:30|15546.9|15544.9|15548|15546|15548|15546|15546.7|15544.7|10
1642396720000|2022-01-17 05:18:40|15547.9|15545.9|15544.6|15542.6|15547.9|15545.9|15544.6|15542.6|33
1642396730000|2022-01-17 05:18:50|15544.9|15542.9|15544.7|15542.7|15545.5|15543.5|15544.7|15542.7|7
1642396740000|2022-01-17 05:19:00|15544.9|15542.9|15544.7|15542.7|15545.2|15543.2|15544.1|15542.1|6
1642396750000|2022-01-17 05:19:10|15544.9|15542.9|15544.1|15542.1|15544.9|15542.9|15544|15542|3
1642396760000|2022-01-17 05:19:20|15544|15542|15543.6|15541.6|15544.2|15542.2|15543.4|15541.4|3
1642396770000|2022-01-17 05:19:30|15543.5|15541.5|15543.6|15541.6|15543.9|15541.9|15543.5|15541.5|1
1642396780000|2022-01-17 05:19:40|15543.7|15541.7|15543.6|15541.6|15543.7|15541.7|15543.6|15541.6|0
1642396790000|2022-01-17 05:19:50|15543.7|15541.7|15543.6|15541.6|15543.7|15541.7|15543.1|15541.1|3
1642396800000|2022-01-17 05:20:00|15543.7|15541.7|15543.2|15541.2|15543.7|15541.7|15543|15541|4
1642396810000|2022-01-17 05:20:10|15543.4|15541.4|15543.6|15541.6|15543.7|15541.7|15543|15541|6
1642396820000|2022-01-17 05:20:20|15543.5|15541.5|15544.1|15542.1|15544.1|15542.1|15543.4|15541.4|7
1642396830000|2022-01-17 05:20:30|15544|15542|15544.1|15542.1|15544.1|15542.1|15543.7|15541.7|2
1642396840000|2022-01-17 05:20:40|15544|15542|15544.6|15542.6|15544.6|15542.6|15543.9|15541.9|2
1642396850000|2022-01-17 05:20:50|15544.7|15542.7|15544.7|15542.7|15545|15543|15544.6|15542.6|2
1642396860000|2022-01-17 05:21:00|15544.9|15542.9|15545.9|15543.9|15545.9|15543.9|15544.7|15542.7|3
1642396870000|2022-01-17 05:21:10|15545.7|15543.7|15546.1|15544.1|15546.1|15544.1|15545.7|15543.7|4
1642396880000|2022-01-17 05:21:20|15546|15544|15545.9|15543.9|15546.1|15544.1|15545.7|15543.7|4
1642396890000|2022-01-17 05:21:30|15545.7|15543.7|15545.7|15543.7|15546.2|15544.2|15545.7|15543.7|1
1642396900000|2022-01-17 05:21:40|15545.9|15543.9|15546.9|15544.9|15547.1|15545.1|15545.9|15543.9|4
1642396910000|2022-01-17 05:21:50|15546.6|15544.6|15546.7|15544.7|15546.9|15544.9|15546.6|15544.6|1
1642396920000|2022-01-17 05:22:00|15546.9|15544.9|15546.7|15544.7|15547|15545|15545.9|15543.9|4
1642396930000|2022-01-17 05:22:10|15546.6|15544.6|15546.7|15544.7|15546.7|15544.7|15545.9|15543.9|6
1642396940000|2022-01-17 05:22:20|15546.9|15544.9|15547.6|15545.6|15547.9|15545.9|15546.9|15544.9|14
1642396950000|2022-01-17 05:22:30|15547.5|15545.5|15547.2|15545.2|15547.7|15545.7|15547.2|15545.2|3
1642396960000|2022-01-17 05:22:40|15547.5|15545.5|15548|15546|15548|15546|15547.5|15545.5|3
1642396970000|2022-01-17 05:22:50|15547.7|15545.7|15547.6|15545.6|15548|15546|15547.4|15545.4|3
1642396980000|2022-01-17 05:23:00|15547.5|15545.5|15545.7|15543.7|15547.7|15545.7|15545.6|15543.6|9
1642396990000|2022-01-17 05:23:10|15546.6|15544.6|15545.7|15543.7|15546.6|15544.6|15545.6|15543.6|4
1642397000000|2022-01-17 05:23:20|15545.6|15543.6|15546.2|15544.2|15546.2|15544.2|15545.6|15543.6|0
1642397010000|2022-01-17 05:23:30|15546.1|15544.1|15546.6|15544.6|15546.6|15544.6|15546|15544|1
1642397020000|2022-01-17 05:23:40|15546.5|15544.5|15545.7|15543.7|15546.5|15544.5|15545.6|15543.6|6
1642397030000|2022-01-17 05:23:50|15545.5|15543.5|15546.1|15544.1|15546.4|15544.4|15545.1|15543.1|7
1642397040000|2022-01-17 05:24:00|15546|15544|15546.6|15544.6|15546.7|15544.7|15545.9|15543.9|0
1642397050000|2022-01-17 05:24:10|15546.4|15544.4|15546.1|15544.1|15546.4|15544.4|15546.1|15544.1|1
1642397060000|2022-01-17 05:24:20|15546|15544|15545.5|15543.5|15546|15544|15545.4|15543.4|1
1642397070000|2022-01-17 05:24:30|15545.6|15543.6|15544.4|15542.4|15545.6|15543.6|15544.4|15542.4|9
1642397080000|2022-01-17 05:24:40|15544.5|15542.5|15544|15542|15544.9|15542.9|15544|15542|4
1642397090000|2022-01-17 05:24:50|15544.1|15542.1|15545.1|15543.1|15545.6|15543.6|15544.1|15542.1|4
1642397100000|2022-01-17 05:25:00|15545.2|15543.2|15546.9|15544.9|15546.9|15544.9|15545.2|15543.2|7
1642397110000|2022-01-17 05:25:10|15547|15545|15546|15544|15547.2|15545.2|15546|15544|6
1642397120000|2022-01-17 05:25:20|15546.1|15544.1|15545.9|15543.9|15546.5|15544.5|15545.9|15543.9|1
1642397130000|2022-01-17 05:25:30|15545.7|15543.7|15545.2|15543.2|15546.5|15544.5|15545.1|15543.1|2
1642397140000|2022-01-17 05:25:40|15545.1|15543.1|15545.6|15543.6|15545.7|15543.7|15544.9|15542.9|2
1642397150000|2022-01-17 05:25:50|15546.7|15544.7|15546.1|15544.1|15546.7|15544.7|15546.1|15544.1|2
1642397160000|2022-01-17 05:26:00|15546.2|15544.2|15546.2|15544.2|15546.4|15544.4|15546.1|15544.1|0
1642397170000|2022-01-17 05:26:10|15546.1|15544.1|15546.4|15544.4|15546.6|15544.6|15546.1|15544.1|3
1642397180000|2022-01-17 05:26:20|15546.6|15544.6|15546.6|15544.6|15546.6|15544.6|15546.4|15544.4|1
1642397190000|2022-01-17 05:26:30|15547|15545|15547|15545|15547|15545|15547|15545|2
1642397200000|2022-01-17 05:26:40|15546.9|15544.9|15547.2|15545.2|15547.4|15545.4|15546.9|15544.9|3
1642397210000|2022-01-17 05:26:50|15546.9|15544.9|15547.1|15545.1|15547.5|15545.5|15546.5|15544.5|7
1642397220000|2022-01-17 05:27:00|15547|15545|15547|15545|15547.2|15545.2|15546.2|15544.2|9
1642397230000|2022-01-17 05:27:10|15547.1|15545.1|15547.6|15545.6|15547.9|15545.9|15547|15545|7
1642397240000|2022-01-17 05:27:20|15547.7|15545.7|15547.9|15545.9|15547.9|15545.9|15547.6|15545.6|4
1642397250000|2022-01-17 05:27:30|15547.6|15545.6|15547.6|15545.6|15547.9|15545.9|15547.6|15545.6|1
1642397260000|2022-01-17 05:27:40|15547.7|15545.7|15547.6|15545.6|15548.1|15546.1|15547.6|15545.6|9
1642397270000|2022-01-17 05:27:50|15547.5|15545.5|15547|15545|15547.5|15545.5|15547|15545|2
1642397280000|2022-01-17 05:28:00|15546.9|15544.9|15547|15545|15547|15545|15546.7|15544.7|0
1642397290000|2022-01-17 05:28:10|15546.2|15544.2|15546.1|15544.1|15546.9|15544.9|15545.6|15543.6|5
1642397300000|2022-01-17 05:28:20|15546.2|15544.2|15546.2|15544.2|15546.9|15544.9|15546.2|15544.2|0
1642397310000|2022-01-17 05:28:30|15546.1|15544.1|15545.6|15543.6|15546.1|15544.1|15545.2|15543.2|2
1642397320000|2022-01-17 05:28:40|15545.5|15543.5|15546.9|15544.9|15546.9|15544.9|15545.1|15543.1|2
1642397330000|2022-01-17 05:28:50|15547|15545|15547|15545|15547.1|15545.1|15546.9|15544.9|0
1642397340000|2022-01-17 05:29:00|15546.9|15544.9|15545.5|15543.5|15546.9|15544.9|15545.2|15543.2|5
1642397350000|2022-01-17 05:29:10|15545.6|15543.6|15545.1|15543.1|15545.6|15543.6|15544.7|15542.7|9
1642397360000|2022-01-17 05:29:20|15545|15543|15545.4|15543.4|15545.4|15543.4|15544.7|15542.7|5
1642397370000|2022-01-17 05:29:30|15545.2|15543.2|15545|15543|15545.2|15543.2|15544.7|15542.7|0
1642397380000|2022-01-17 05:29:40|15545.1|15543.1|15544.9|15542.9|15545.2|15543.2|15544.7|15542.7|2
1642397390000|2022-01-17 05:29:50|15544.7|15542.7|15545|15543|15545.2|15543.2|15544.7|15542.7|0
1642397400000|2022-01-17 05:30:00|15545.1|15543.1|15546.1|15544.1|15546.1|15544.1|15545.1|15543.1|8
1642397410000|2022-01-17 05:30:10|15546|15544|15545.2|15543.2|15546|15544|15544.7|15542.7|2
1642397420000|2022-01-17 05:30:20|15545.4|15543.4|15545.5|15543.5|15545.5|15543.5|15545.1|15543.1|0
1642397430000|2022-01-17 05:30:30|15545.4|15543.4|15545.5|15543.5|15545.6|15543.6|15545.2|15543.2|0
1642397440000|2022-01-17 05:30:40|15545.6|15543.6|15546.2|15544.2|15546.2|15544.2|15545.5|15543.5|4
1642397450000|2022-01-17 05:30:50|15546.4|15544.4|15546.4|15544.4|15546.9|15544.9|15546|15544|2
1642397460000|2022-01-17 05:31:00|15546.9|15544.9|15546.5|15544.5|15547.2|15545.2|15546.4|15544.4|7
1642397470000|2022-01-17 05:31:10|15546.4|15544.4|15546.5|15544.5|15546.5|15544.5|15546.2|15544.2|6
1642397480000|2022-01-17 05:31:20|15546.4|15544.4|15546.5|15544.5|15547.2|15545.2|15546.2|15544.2|3
1642397490000|2022-01-17 05:31:30|15546.9|15544.9|15545.5|15543.5|15546.9|15544.9|15545.5|15543.5|4
1642397500000|2022-01-17 05:31:40|15545.6|15543.6|15545|15543|15545.9|15543.9|15545|15543|8
1642397510000|2022-01-17 05:31:50|15545.1|15543.1|15544.6|15542.6|15545.2|15543.2|15544.6|15542.6|4
1642397520000|2022-01-17 05:32:00|15544.5|15542.5|15544.2|15542.2|15544.6|15542.6|15543.7|15541.7|5
1642397530000|2022-01-17 05:32:10|15544|15542|15544.1|15542.1|15544.1|15542.1|15543.7|15541.7|7
1642397540000|2022-01-17 05:32:20|15544|15542|15543.9|15541.9|15544.1|15542.1|15543.7|15541.7|2
1642397550000|2022-01-17 05:32:30|15543.6|15541.6|15544.1|15542.1|15544.1|15542.1|15543.6|15541.6|3
1642397560000|2022-01-17 05:32:40|15544.2|15542.2|15544.9|15542.9|15544.9|15542.9|15544.2|15542.2|10
1642397570000|2022-01-17 05:32:50|15544.7|15542.7|15545.4|15543.4|15545.5|15543.5|15544.7|15542.7|0
1642397580000|2022-01-17 05:33:00|15545.5|15543.5|15546|15544|15546.4|15544.4|15545.4|15543.4|3
1642397590000|2022-01-17 05:33:10|15546.1|15544.1|15546.4|15544.4|15546.7|15544.7|15546|15544|0
1642397600000|2022-01-17 05:33:20|15546.5|15544.5|15546.2|15544.2|15546.7|15544.7|15546.2|15544.2|0
1642397610000|2022-01-17 05:33:30|15546|15544|15545.6|15543.6|15546|15544|15545.5|15543.5|1
1642397620000|2022-01-17 05:33:40|15545|15543|15545.2|15543.2|15545.2|15543.2|15545|15543|2
1642397630000|2022-01-17 05:33:50|15545.7|15543.7|15545.7|15543.7|15545.7|15543.7|15545.7|15543.7|8
1642397640000|2022-01-17 05:34:00|15545.6|15543.6|15545.5|15543.5|15545.7|15543.7|15545.4|15543.4|0
1642397650000|2022-01-17 05:34:10|15545.6|15543.6|15545.7|15543.7|15545.9|15543.9|15545.4|15543.4|2
1642397660000|2022-01-17 05:34:20|15545.6|15543.6|15545.6|15543.6|15546|15544|15545.6|15543.6|7
1642397670000|2022-01-17 05:34:30|15545|15543|15542.7|15540.7|15545|15543|15542.7|15540.7|20
1642397680000|2022-01-17 05:34:40|15542.4|15540.4|15541.6|15539.6|15542.6|15540.6|15541.6|15539.6|26
1642397690000|2022-01-17 05:34:50|15541.4|15539.4|15542.1|15540.1|15542.1|15540.1|15541.4|15539.4|10
1642397700000|2022-01-17 05:35:00|15542.2|15540.2|15542.6|15540.6|15542.9|15540.9|15542|15540|3
1642397710000|2022-01-17 05:35:10|15542.7|15540.7|15542.6|15540.6|15543.1|15541.1|15542.4|15540.4|9
1642397720000|2022-01-17 05:35:20|15542.5|15540.5|15530.9|15528.9|15542.6|15540.6|15530.1|15528.1|232
1642397730000|2022-01-17 05:35:30|15531.6|15529.6|15534.7|15532.7|15534.7|15532.7|15531.6|15529.6|62
1642397740000|2022-01-17 05:35:40|15534.6|15532.6|15532.5|15530.5|15534.6|15532.6|15532.1|15530.1|30
1642397750000|2022-01-17 05:35:50|15532.6|15530.6|15532.1|15530.1|15533.2|15531.2|15531.9|15529.9|10
1642397760000|2022-01-17 05:36:00|15531.7|15529.7|15534.6|15532.6|15534.7|15532.7|15531.1|15529.1|42
1642397770000|2022-01-17 05:36:10|15535.6|15533.6|15535|15533|15535.7|15533.7|15534.6|15532.6|22
1642397780000|2022-01-17 05:36:20|15535.2|15533.2|15534|15532|15535.5|15533.5|15533.5|15531.5|14
1642397790000|2022-01-17 05:36:30|15533.9|15531.9|15533.4|15531.4|15534.5|15532.5|15533|15531|6
1642397800000|2022-01-17 05:36:40|15533.5|15531.5|15532.1|15530.1|15534.4|15532.4|15532.1|15530.1|5
1642397810000|2022-01-17 05:36:50|15532.7|15530.7|15533.6|15531.6|15534.1|15532.1|15532.6|15530.6|3
1642397820000|2022-01-17 05:37:00|15533.5|15531.5|15533.1|15531.1|15533.5|15531.5|15532.6|15530.6|4
1642397830000|2022-01-17 05:37:10|15532.9|15530.9|15532.9|15530.9|15533.1|15531.1|15532.1|15530.1|7
1642397840000|2022-01-17 05:37:20|15532.5|15530.5|15531.9|15529.9|15532.7|15530.7|15531.6|15529.6|7
1642397850000|2022-01-17 05:37:30|15532|15530|15528.7|15526.7|15532|15530|15528.7|15526.7|36
1642397860000|2022-01-17 05:37:40|15529|15527|15529.6|15527.6|15530.5|15528.5|15528.6|15526.6|29
1642397870000|2022-01-17 05:37:50|15529.7|15527.7|15528.1|15526.1|15530.4|15528.4|15527.9|15525.9|31
1642397880000|2022-01-17 05:38:00|15528.2|15526.2|15527.5|15525.5|15528.6|15526.6|15527.1|15525.1|8
1642397890000|2022-01-17 05:38:10|15527.4|15525.4|15528.6|15526.6|15529|15527|15527|15525|23
1642397900000|2022-01-17 05:38:20|15529|15527|15529.6|15527.6|15530.1|15528.1|15528.9|15526.9|6
1642397910000|2022-01-17 05:38:30|15530.2|15528.2|15530.9|15528.9|15530.9|15528.9|15530|15528|12
1642397920000|2022-01-17 05:38:40|15530.7|15528.7|15530.2|15528.2|15530.7|15528.7|15529.7|15527.7|2
1642397930000|2022-01-17 05:38:50|15530.4|15528.4|15530.9|15528.9|15530.9|15528.9|15529.6|15527.6|10
1642397940000|2022-01-17 05:39:00|15531|15529|15532|15530|15533.2|15531.2|15531|15529|40
1642397950000|2022-01-17 05:39:10|15531.9|15529.9|15531.4|15529.4|15531.9|15529.9|15530.5|15528.5|14
1642397960000|2022-01-17 05:39:20|15531.9|15529.9|15532.4|15530.4|15532.5|15530.5|15531.1|15529.1|3
1642397970000|2022-01-17 05:39:30|15532.2|15530.2|15532.4|15530.4|15532.4|15530.4|15531.9|15529.9|2
1642397980000|2022-01-17 05:39:40|15532.2|15530.2|15532.2|15530.2|15532.5|15530.5|15531.9|15529.9|5
1642397990000|2022-01-17 05:39:50|15532.4|15530.4|15532.9|15530.9|15533.1|15531.1|15532.2|15530.2|6
1642398000000|2022-01-17 05:40:00|15532.7|15530.7|15533.1|15531.1|15533.5|15531.5|15532.7|15530.7|6
1642398010000|2022-01-17 05:40:10|15533|15531|15533.6|15531.6|15534.1|15532.1|15533|15531|16
1642398020000|2022-01-17 05:40:20|15533.5|15531.5|15532.4|15530.4|15533.5|15531.5|15532.4|15530.4|5
1642398030000|2022-01-17 05:40:30|15531.9|15529.9|15533|15531|15533.1|15531.1|15531.9|15529.9|5
1642398040000|2022-01-17 05:40:40|15532.9|15530.9|15533.9|15531.9|15533.9|15531.9|15532.4|15530.4|7
1642398050000|2022-01-17 05:40:50|15533.7|15531.7|15533.7|15531.7|15533.9|15531.9|15533.2|15531.2|2
1642398060000|2022-01-17 05:41:00|15533.6|15531.6|15533.2|15531.2|15533.6|15531.6|15533.1|15531.1|0
1642398070000|2022-01-17 05:41:10|15533.7|15531.7|15533.9|15531.9|15533.9|15531.9|15533.7|15531.7|1
1642398080000|2022-01-17 05:41:20|15533.7|15531.7|15533.4|15531.4|15533.9|15531.9|15533.4|15531.4|1
1642398090000|2022-01-17 05:41:30|15533.1|15531.1|15533.5|15531.5|15533.5|15531.5|15533|15531|5
1642398100000|2022-01-17 05:41:40|15533.4|15531.4|15533|15531|15533.5|15531.5|15532.9|15530.9|1
1642398110000|2022-01-17 05:41:50|15533.1|15531.1|15533.2|15531.2|15533.7|15531.7|15533|15531|11
1642398120000|2022-01-17 05:42:00|15533.5|15531.5|15533.9|15531.9|15534.4|15532.4|15533.4|15531.4|11
1642398130000|2022-01-17 05:42:10|15533.7|15531.7|15534.2|15532.2|15534.7|15532.7|15533.7|15531.7|12
1642398140000|2022-01-17 05:42:20|15534.1|15532.1|15534|15532|15534.5|15532.5|15533.9|15531.9|2
1642398150000|2022-01-17 05:42:30|15533.6|15531.6|15532.5|15530.5|15533.6|15531.6|15532.5|15530.5|10
1642398160000|2022-01-17 05:42:40|15532.4|15530.4|15532.1|15530.1|15532.9|15530.9|15532|15530|6
1642398170000|2022-01-17 05:42:50|15531.7|15529.7|15532|15530|15532.4|15530.4|15531.7|15529.7|4
1642398180000|2022-01-17 05:43:00|15532.1|15530.1|15532.2|15530.2|15532.7|15530.7|15531.9|15529.9|12
1642398190000|2022-01-17 05:43:10|15532.1|15530.1|15530.5|15528.5|15532.2|15530.2|15530.4|15528.4|11
1642398200000|2022-01-17 05:43:20|15530.4|15528.4|15530.5|15528.5|15530.7|15528.7|15530.1|15528.1|5
1642398210000|2022-01-17 05:43:30|15530.6|15528.6|15530.1|15528.1|15530.6|15528.6|15530.1|15528.1|3
1642398220000|2022-01-17 05:43:40|15530|15528|15529.4|15527.4|15530.1|15528.1|15529.1|15527.1|14
1642398230000|2022-01-17 05:43:50|15529.2|15527.2|15529.7|15527.7|15529.9|15527.9|15529.2|15527.2|10
1642398240000|2022-01-17 05:44:00|15529.6|15527.6|15531|15529|15531.1|15529.1|15529.6|15527.6|13
1642398250000|2022-01-17 05:44:10|15531.1|15529.1|15530.7|15528.7|15531.1|15529.1|15530.4|15528.4|5
1642398260000|2022-01-17 05:44:20|15530.5|15528.5|15530.7|15528.7|15531|15529|15530.2|15528.2|4
1642398270000|2022-01-17 05:44:30|15530.6|15528.6|15529|15527|15530.6|15528.6|15528.7|15526.7|19
1642398280000|2022-01-17 05:44:40|15529.1|15527.1|15528.9|15526.9|15530|15528|15528.7|15526.7|7
1642398290000|2022-01-17 05:44:50|15529|15527|15528.7|15526.7|15529.1|15527.1|15528.4|15526.4|6
1642398300000|2022-01-17 05:45:00|15528.9|15526.9|15530.1|15528.1|15530.1|15528.1|15528.7|15526.7|1
1642398310000|2022-01-17 05:45:10|15529.9|15527.9|15531.7|15529.7|15532.1|15530.1|15529.9|15527.9|22
1642398320000|2022-01-17 05:45:20|15531.6|15529.6|15532.4|15530.4|15533|15531|15531.6|15529.6|11
1642398330000|2022-01-17 05:45:30|15532.2|15530.2|15533.9|15531.9|15534|15532|15532.2|15530.2|13
1642398340000|2022-01-17 05:45:40|15533.7|15531.7|15533.9|15531.9|15533.9|15531.9|15533.6|15531.6|4
1642398350000|2022-01-17 05:45:50|15533.6|15531.6|15533.6|15531.6|15533.6|15531.6|15533.6|15531.6|3
1642398360000|2022-01-17 05:46:00|15533.7|15531.7|15534.4|15532.4|15534.7|15532.7|15533.7|15531.7|6
1642398370000|2022-01-17 05:46:10|15534.2|15532.2|15534.5|15532.5|15534.5|15532.5|15533.7|15531.7|4
1642398380000|2022-01-17 05:46:20|15534.4|15532.4|15534.5|15532.5|15534.5|15532.5|15534.4|15532.4|1
1642398390000|2022-01-17 05:46:30|15534.4|15532.4|15534.4|15532.4|15534.4|15532.4|15534.2|15532.2|0
1642398400000|2022-01-17 05:46:40|15534.2|15532.2|15532.7|15530.7|15534.5|15532.5|15532.7|15530.7|11
1642398410000|2022-01-17 05:46:50|15532.6|15530.6|15533.7|15531.7|15533.9|15531.9|15532.1|15530.1|4
1642398420000|2022-01-17 05:47:00|15533.6|15531.6|15534.1|15532.1|15534.4|15532.4|15532.7|15530.7|5
1642398430000|2022-01-17 05:47:10|15534.2|15532.2|15534|15532|15534.4|15532.4|15534|15532|2
1642398440000|2022-01-17 05:47:20|15533.9|15531.9|15534.1|15532.1|15534.2|15532.2|15533.9|15531.9|1
1642398450000|2022-01-17 05:47:30|15534.2|15532.2|15534.7|15532.7|15534.7|15532.7|15534.1|15532.1|2
1642398460000|2022-01-17 05:47:40|15534.9|15532.9|15535.7|15533.7|15536.1|15534.1|15534.7|15532.7|21
1642398470000|2022-01-17 05:47:50|15535.6|15533.6|15534.2|15532.2|15535.6|15533.6|15534.2|15532.2|9
1642398480000|2022-01-17 05:48:00|15534.4|15532.4|15533|15531|15534.4|15532.4|15532.6|15530.6|10
1642398490000|2022-01-17 05:48:10|15532.9|15530.9|15533.1|15531.1|15533.2|15531.2|15532.5|15530.5|13
1642398500000|2022-01-17 05:48:20|15533|15531|15533.2|15531.2|15533.4|15531.4|15532.9|15530.9|1
1642398510000|2022-01-17 05:48:30|15533|15531|15533.2|15531.2|15533.5|15531.5|15533|15531|1
1642398520000|2022-01-17 05:48:40|15533.4|15531.4|15533.5|15531.5|15533.7|15531.7|15533.4|15531.4|3
1642398530000|2022-01-17 05:48:50|15533.6|15531.6|15533.2|15531.2|15533.6|15531.6|15533|15531|5
1642398540000|2022-01-17 05:49:00|15533.5|15531.5|15531.6|15529.6|15533.6|15531.6|15531.6|15529.6|5
1642398550000|2022-01-17 05:49:10|15531.7|15529.7|15531.9|15529.9|15531.9|15529.9|15531.2|15529.2|6
1642398560000|2022-01-17 05:49:20|15531.5|15529.5|15531.1|15529.1|15531.6|15529.6|15531|15529|5
1642398570000|2022-01-17 05:49:30|15531.2|15529.2|15531.5|15529.5|15531.5|15529.5|15531.1|15529.1|5
1642398580000|2022-01-17 05:49:40|15531.6|15529.6|15531.6|15529.6|15532|15530|15531.4|15529.4|5
1642398590000|2022-01-17 05:49:50|15531.2|15529.2|15531.5|15529.5|15532.1|15530.1|15531.2|15529.2|4
1642398600000|2022-01-17 05:50:00|15531.7|15529.7|15532|15530|15532.5|15530.5|15531.7|15529.7|3
1642398610000|2022-01-17 05:50:10|15532.1|15530.1|15532.2|15530.2|15532.5|15530.5|15531.9|15529.9|3
1642398620000|2022-01-17 05:50:20|15532.4|15530.4|15534.2|15532.2|15535.1|15533.1|15532.4|15530.4|21
1642398630000|2022-01-17 05:50:30|15534.1|15532.1|15534.7|15532.7|15535.6|15533.6|15534|15532|12
1642398640000|2022-01-17 05:50:40|15534.2|15532.2|15534.2|15532.2|15534.4|15532.4|15533.6|15531.6|13
1642398650000|2022-01-17 05:50:50|15534.1|15532.1|15533.6|15531.6|15534.4|15532.4|15533.6|15531.6|2
1642398660000|2022-01-17 05:51:00|15533.5|15531.5|15535.1|15533.1|15535.2|15533.2|15533.4|15531.4|8
1642398670000|2022-01-17 05:51:10|15535.2|15533.2|15535.6|15533.6|15536|15534|15535.1|15533.1|12
1642398680000|2022-01-17 05:51:20|15535.7|15533.7|15535.2|15533.2|15535.7|15533.7|15535|15533|13
1642398690000|2022-01-17 05:51:30|15535.1|15533.1|15535.5|15533.5|15535.7|15533.7|15534.1|15532.1|3
1642398700000|2022-01-17 05:51:40|15535.4|15533.4|15535.4|15533.4|15535.4|15533.4|15535|15533|0
1642398710000|2022-01-17 05:51:50|15535.2|15533.2|15535.6|15533.6|15535.6|15533.6|15535.1|15533.1|0
1642398720000|2022-01-17 05:52:00|15535.5|15533.5|15535|15533|15535.5|15533.5|15534.9|15532.9|3
1642398730000|2022-01-17 05:52:10|15535.1|15533.1|15535|15533|15535.1|15533.1|15534.4|15532.4|5
1642398740000|2022-01-17 05:52:20|15534.6|15532.6|15535.5|15533.5|15535.5|15533.5|15534.6|15532.6|1
1642398750000|2022-01-17 05:52:30|15535.4|15533.4|15535.5|15533.5|15535.6|15533.6|15535|15533|1
1642398760000|2022-01-17 05:52:40|15535.2|15533.2|15536.2|15534.2|15536.2|15534.2|15535|15533|5
1642398770000|2022-01-17 05:52:50|15536.1|15534.1|15535|15533|15536.4|15534.4|15534.9|15532.9|4
1642398780000|2022-01-17 05:53:00|15535.1|15533.1|15535|15533|15535.5|15533.5|15534.6|15532.6|1
1642398790000|2022-01-17 05:53:10|15535.1|15533.1|15535|15533|15535.2|15533.2|15534.6|15532.6|4
1642398800000|2022-01-17 05:53:20|15535.2|15533.2|15536|15534|15536.1|15534.1|15535.2|15533.2|4
1642398810000|2022-01-17 05:53:30|15536.1|15534.1|15535.7|15533.7|15536.2|15534.2|15535.7|15533.7|0
1642398820000|2022-01-17 05:53:40|15535.9|15533.9|15535.9|15533.9|15536|15534|15535.7|15533.7|1
1642398830000|2022-01-17 05:53:50|15535.7|15533.7|15535.5|15533.5|15535.7|15533.7|15535.4|15533.4|0
1642398840000|2022-01-17 05:54:00|15535.2|15533.2|15535.7|15533.7|15536|15534|15535.1|15533.1|3
1642398850000|2022-01-17 05:54:10|15535.9|15533.9|15535.2|15533.2|15536|15534|15535.1|15533.1|1
1642398860000|2022-01-17 05:54:20|15535.9|15533.9|15535.9|15533.9|15536.2|15534.2|15535.9|15533.9|4
1642398870000|2022-01-17 05:54:30|15536|15534|15534.9|15532.9|15536|15534|15534.9|15532.9|5
1642398880000|2022-01-17 05:54:40|15535|15533|15535.2|15533.2|15535.7|15533.7|15535|15533|12
1642398890000|2022-01-17 05:54:50|15534.9|15532.9|15535.1|15533.1|15535.1|15533.1|15534.7|15532.7|1
1642398900000|2022-01-17 05:55:00|15535|15533|15534.9|15532.9|15535|15533|15534.9|15532.9|2
1642398910000|2022-01-17 05:55:10|15534.7|15532.7|15534.5|15532.5|15534.9|15532.9|15534.5|15532.5|1
1642398920000|2022-01-17 05:55:20|15535|15533|15535|15533|15535.6|15533.6|15534.6|15532.6|2
1642398930000|2022-01-17 05:55:30|15534.9|15532.9|15534.9|15532.9|15535.5|15533.5|15534.6|15532.6|7
1642398940000|2022-01-17 05:55:40|15535|15533|15531|15529|15535|15533|15530.5|15528.5|42
1642398950000|2022-01-17 05:55:50|15531.1|15529.1|15531.1|15529.1|15531.1|15529.1|15530.4|15528.4|10
1642398960000|2022-01-17 05:56:00|15531|15529|15531|15529|15531.6|15529.6|15531|15529|3
1642398970000|2022-01-17 05:56:10|15532.7|15530.7|15533|15531|15533|15531|15532.5|15530.5|6
1642398980000|2022-01-17 05:56:20|15532.9|15530.9|15532.9|15530.9|15533|15531|15532.7|15530.7|1
1642398990000|2022-01-17 05:56:30|15532.7|15530.7|15533.1|15531.1|15533.4|15531.4|15532.6|15530.6|2
1642399000000|2022-01-17 05:56:40|15533.2|15531.2|15533.7|15531.7|15533.9|15531.9|15533.2|15531.2|1
1642399010000|2022-01-17 05:56:50|15533.6|15531.6|15533.6|15531.6|15534.5|15532.5|15533.6|15531.6|12
1642399020000|2022-01-17 05:57:00|15533.5|15531.5|15533.5|15531.5|15534.9|15532.9|15533.2|15531.2|7
1642399030000|2022-01-17 05:57:10|15533.1|15531.1|15532.1|15530.1|15533.1|15531.1|15532.1|15530.1|1
1642399040000|2022-01-17 05:57:20|15531.6|15529.6|15532.4|15530.4|15532.4|15530.4|15531.4|15529.4|4
1642399050000|2022-01-17 05:57:30|15532.1|15530.1|15532.1|15530.1|15532.2|15530.2|15532.1|15530.1|1
1642399060000|2022-01-17 05:57:40|15532.2|15530.2|15532.1|15530.1|15532.2|15530.2|15532.1|15530.1|2
1642399070000|2022-01-17 05:57:50|15532|15530|15531.5|15529.5|15532|15530|15531.5|15529.5|1
1642399080000|2022-01-17 05:58:00|15531.4|15529.4|15531|15529|15531.4|15529.4|15530.6|15528.6|24
1642399090000|2022-01-17 05:58:10|15531.1|15529.1|15531.9|15529.9|15532.4|15530.4|15531.1|15529.1|7
1642399100000|2022-01-17 05:58:20|15532|15530|15532.4|15530.4|15532.5|15530.5|15532|15530|0
1642399110000|2022-01-17 05:58:30|15532.5|15530.5|15533|15531|15533.1|15531.1|15532.5|15530.5|3
1642399120000|2022-01-17 05:58:40|15532.9|15530.9|15533.7|15531.7|15533.7|15531.7|15532.7|15530.7|4
1642399130000|2022-01-17 05:58:50|15533.5|15531.5|15533.9|15531.9|15533.9|15531.9|15533|15531|3
1642399140000|2022-01-17 05:59:00|15534.7|15532.7|15534.7|15532.7|15535.1|15533.1|15534.5|15532.5|3
1642399150000|2022-01-17 05:59:10|15534.9|15532.9|15534.7|15532.7|15534.9|15532.9|15534.4|15532.4|2
1642399160000|2022-01-17 05:59:20|15534.9|15532.9|15535.4|15533.4|15535.5|15533.5|15534.9|15532.9|3
1642399170000|2022-01-17 05:59:30|15535.2|15533.2|15534.2|15532.2|15535.9|15533.9|15533.7|15531.7|21
1642399180000|2022-01-17 05:59:40|15534.1|15532.1|15534.9|15532.9|15534.9|15532.9|15533.7|15531.7|1
1642399190000|2022-01-17 05:59:50|15535.1|15533.1|15535|15533|15535.4|15533.4|15534.7|15532.7|3
1642399200000|2022-01-17 06:00:00|15535.1|15533.1|15536.1|15534.1|15536.2|15534.2|15535.1|15533.1|3
1642399210000|2022-01-17 06:00:10|15536.2|15534.2|15536|15534|15536.4|15534.4|15535.1|15533.1|8
1642399220000|2022-01-17 06:00:20|15535.7|15533.7|15535.7|15533.7|15536.1|15534.1|15534.4|15532.4|2
1642399230000|2022-01-17 06:00:30|15535.6|15533.6|15536.4|15534.4|15536.4|15534.4|15535.6|15533.6|6
1642399240000|2022-01-17 06:00:40|15536|15534|15536.6|15534.6|15536.9|15534.9|15535.7|15533.7|18
1642399250000|2022-01-17 06:00:50|15536.4|15534.4|15536.4|15534.4|15536.6|15534.6|15536.2|15534.2|5
1642399260000|2022-01-17 06:01:00|15536.5|15534.5|15538.7|15536.7|15538.7|15536.7|15536.5|15534.5|39
1642399270000|2022-01-17 06:01:10|15538.4|15536.4|15538.5|15536.5|15538.7|15536.7|15537.7|15535.7|10
1642399280000|2022-01-17 06:01:20|15538.6|15536.6|15537.4|15535.4|15539.2|15537.2|15537.4|15535.4|24
1642399290000|2022-01-17 06:01:30|15537.2|15535.2|15533.7|15531.7|15537.2|15535.2|15533.6|15531.6|17
1642399300000|2022-01-17 06:01:40|15533.9|15531.9|15530.7|15528.7|15534.1|15532.1|15530.6|15528.6|52
1642399310000|2022-01-17 06:01:50|15530.6|15528.6|15531|15529|15531.5|15529.5|15530.6|15528.6|19
1642399320000|2022-01-17 06:02:00|15531.1|15529.1|15533.2|15531.2|15534.1|15532.1|15531.1|15529.1|32
1642399330000|2022-01-17 06:02:10|15533.5|15531.5|15531.1|15529.1|15534.1|15532.1|15531.1|15529.1|12
1642399340000|2022-01-17 06:02:20|15531|15529|15531.4|15529.4|15531.5|15529.5|15530.9|15528.9|7
1642399350000|2022-01-17 06:02:30|15531.1|15529.1|15529.4|15527.4|15531.2|15529.2|15529.1|15527.1|25
1642399360000|2022-01-17 06:02:40|15529.5|15527.5|15531.5|15529.5|15531.5|15529.5|15529.5|15527.5|6
1642399370000|2022-01-17 06:02:50|15531.2|15529.2|15533.4|15531.4|15534.5|15532.5|15530.6|15528.6|24
1642399380000|2022-01-17 06:03:00|15533.2|15531.2|15532.7|15530.7|15534|15532|15532.2|15530.2|7
1642399390000|2022-01-17 06:03:10|15532.5|15530.5|15532.5|15530.5|15532.5|15530.5|15531.6|15529.6|0
1642399400000|2022-01-17 06:03:20|15532.4|15530.4|15531.1|15529.1|15532.7|15530.7|15531.1|15529.1|14
1642399410000|2022-01-17 06:03:30|15531.5|15529.5|15531.6|15529.6|15531.7|15529.7|15531.1|15529.1|2
1642399420000|2022-01-17 06:03:40|15531.5|15529.5|15531.6|15529.6|15531.7|15529.7|15531.4|15529.4|2
1642399430000|2022-01-17 06:03:50|15531.5|15529.5|15529.2|15527.2|15531.6|15529.6|15529.1|15527.1|27
1642399440000|2022-01-17 06:04:00|15529.4|15527.4|15529.5|15527.5|15529.7|15527.7|15529.1|15527.1|4
1642399450000|2022-01-17 06:04:10|15529.4|15527.4|15529.5|15527.5|15529.5|15527.5|15529.4|15527.4|3
1642399460000|2022-01-17 06:04:20|15529.6|15527.6|15530.6|15528.6|15531.1|15529.1|15529.5|15527.5|8
1642399470000|2022-01-17 06:04:30|15531|15529|15533.2|15531.2|15533.2|15531.2|15530.6|15528.6|16
1642399480000|2022-01-17 06:04:40|15533.4|15531.4|15533|15531|15533.5|15531.5|15532.6|15530.6|15
1642399490000|2022-01-17 06:04:50|15533.1|15531.1|15534.7|15532.7|15535.1|15533.1|15533.1|15531.1|25
1642399500000|2022-01-17 06:05:00|15534.6|15532.6|15534.6|15532.6|15534.7|15532.7|15534.4|15532.4|1
1642399510000|2022-01-17 06:05:10|15535.2|15533.2|15537.7|15535.7|15537.7|15535.7|15535.1|15533.1|25
1642399520000|2022-01-17 06:05:20|15537.9|15535.9|15539.2|15537.2|15539.6|15537.6|15537.7|15535.7|16
1642399530000|2022-01-17 06:05:30|15538.9|15536.9|15539|15537|15539.4|15537.4|15538.6|15536.6|9
1642399540000|2022-01-17 06:05:40|15539.1|15537.1|15539.6|15537.6|15539.6|15537.6|15539.1|15537.1|5
1642399550000|2022-01-17 06:05:50|15539.5|15537.5|15539.2|15537.2|15539.6|15537.6|15538.9|15536.9|3
1642399560000|2022-01-17 06:06:00|15539.4|15537.4|15539.5|15537.5|15539.6|15537.6|15539.1|15537.1|4
1642399570000|2022-01-17 06:06:10|15539.6|15537.6|15542.4|15540.4|15542.9|15540.9|15539.5|15537.5|73
1642399580000|2022-01-17 06:06:20|15542.5|15540.5|15545.4|15543.4|15545.6|15543.6|15542.5|15540.5|63
1642399590000|2022-01-17 06:06:30|15544.7|15542.7|15543.5|15541.5|15545.2|15543.2|15543|15541|30
1642399600000|2022-01-17 06:06:40|15543.9|15541.9|15543.5|15541.5|15544.7|15542.7|15543.4|15541.4|17
1642399610000|2022-01-17 06:06:50|15543.6|15541.6|15544.7|15542.7|15545|15543|15542.9|15540.9|18
1642399620000|2022-01-17 06:07:00|15545|15543|15545.6|15543.6|15545.7|15543.7|15544.9|15542.9|21
1642399630000|2022-01-17 06:07:10|15545.7|15543.7|15545.7|15543.7|15547.9|15545.9|15545.2|15543.2|41
1642399640000|2022-01-17 06:07:20|15545.6|15543.6|15545.9|15543.9|15546.5|15544.5|15545.5|15543.5|7
1642399650000|2022-01-17 06:07:30|15545.7|15543.7|15545.9|15543.9|15546.4|15544.4|15545.6|15543.6|10
1642399660000|2022-01-17 06:07:40|15546|15544|15544.2|15542.2|15546|15544|15544.1|15542.1|7
1642399670000|2022-01-17 06:07:50|15544.5|15542.5|15544.9|15542.9|15545.1|15543.1|15544.4|15542.4|4
1642399680000|2022-01-17 06:08:00|15544.6|15542.6|15545.9|15543.9|15545.9|15543.9|15544.2|15542.2|17
1642399690000|2022-01-17 06:08:10|15546.2|15544.2|15545.9|15543.9|15546.2|15544.2|15544.9|15542.9|15
1642399700000|2022-01-17 06:08:20|15546|15544|15546.6|15544.6|15546.6|15544.6|15545.9|15543.9|11
1642399710000|2022-01-17 06:08:30|15546.2|15544.2|15547.4|15545.4|15547.4|15545.4|15546|15544|25
1642399720000|2022-01-17 06:08:40|15548.2|15546.2|15547.2|15545.2|15548.2|15546.2|15546.9|15544.9|15
1642399730000|2022-01-17 06:08:50|15547.4|15545.4|15547.4|15545.4|15548.2|15546.2|15547.1|15545.1|31
1642399740000|2022-01-17 06:09:00|15547.2|15545.2|15546.4|15544.4|15547.6|15545.6|15546.1|15544.1|6
1642399750000|2022-01-17 06:09:10|15546.2|15544.2|15547.1|15545.1|15547.2|15545.2|15546.1|15544.1|5
1642399760000|2022-01-17 06:09:20|15547|15545|15548|15546|15548.1|15546.1|15547|15545|26
1642399770000|2022-01-17 06:09:30|15547.4|15545.4|15548|15546|15548.1|15546.1|15547.4|15545.4|3
1642399780000|2022-01-17 06:09:40|15548.1|15546.1|15548|15546|15548.2|15546.2|15548|15546|7
1642399790000|2022-01-17 06:09:50|15547.9|15545.9|15548|15546|15548|15546|15547.1|15545.1|14
1642399800000|2022-01-17 06:10:00|15547.9|15545.9|15548|15546|15548.1|15546.1|15547.9|15545.9|20
1642399810000|2022-01-17 06:10:10|15548.1|15546.1|15554|15552|15555.1|15553.1|15548|15546|149
1642399820000|2022-01-17 06:10:20|15553.7|15551.7|15554.7|15552.7|15555.2|15553.2|15553.6|15551.6|44
1642399830000|2022-01-17 06:10:30|15554.2|15552.2|15556.6|15554.6|15556.6|15554.6|15553|15551|39
1642399840000|2022-01-17 06:10:40|15556.4|15554.4|15554.9|15552.9|15556.5|15554.5|15554.2|15552.2|16
1642399850000|2022-01-17 06:10:50|15554.5|15552.5|15554.9|15552.9|15555|15553|15554.5|15552.5|7
1642399860000|2022-01-17 06:11:00|15555|15553|15554.6|15552.6|15555.1|15553.1|15554|15552|8
1642399870000|2022-01-17 06:11:10|15553.2|15551.2|15552.7|15550.7|15553.2|15551.2|15552.2|15550.2|11
1642399880000|2022-01-17 06:11:20|15552.2|15550.2|15553|15551|15553.2|15551.2|15552.2|15550.2|12
1642399890000|2022-01-17 06:11:30|15553.4|15551.4|15554.4|15552.4|15554.4|15552.4|15553.1|15551.1|7
1642399900000|2022-01-17 06:11:40|15554.1|15552.1|15554.6|15552.6|15554.6|15552.6|15553.5|15551.5|9
1642399910000|2022-01-17 06:11:50|15554.5|15552.5|15554.2|15552.2|15554.6|15552.6|15554.1|15552.1|1
1642399920000|2022-01-17 06:12:00|15554.1|15552.1|15553.6|15551.6|15554.1|15552.1|15553.2|15551.2|6
1642399930000|2022-01-17 06:12:10|15553.5|15551.5|15553.4|15551.4|15553.5|15551.5|15553|15551|2
1642399940000|2022-01-17 06:12:20|15553.5|15551.5|15553.6|15551.6|15554.2|15552.2|15553.1|15551.1|3
1642399950000|2022-01-17 06:12:30|15553.1|15551.1|15553.1|15551.1|15553.2|15551.2|15552.7|15550.7|5
1642399960000|2022-01-17 06:12:40|15553|15551|15554.6|15552.6|15554.6|15552.6|15552.2|15550.2|9
1642399970000|2022-01-17 06:12:50|15554.5|15552.5|15555.7|15553.7|15555.7|15553.7|15554|15552|9
1642399980000|2022-01-17 06:13:00|15555.5|15553.5|15555.7|15553.7|15556.4|15554.4|15555.5|15553.5|13
1642399990000|2022-01-17 06:13:10|15555.9|15553.9|15556.5|15554.5|15556.5|15554.5|15555.6|15553.6|8
1642400000000|2022-01-17 06:13:20|15556|15554|15555.7|15553.7|15556.4|15554.4|15555.6|15553.6|4
1642400010000|2022-01-17 06:13:30|15555.9|15553.9|15555.7|15553.7|15555.9|15553.9|15555.6|15553.6|1
1642400020000|2022-01-17 06:13:40|15555.9|15553.9|15555.9|15553.9|15556|15554|15555.9|15553.9|4
1642400030000|2022-01-17 06:13:50|15555.7|15553.7|15555.6|15553.6|15555.7|15553.7|15555.1|15553.1|4
1642400040000|2022-01-17 06:14:00|15555.1|15553.1|15554.6|15552.6|15555.1|15553.1|15554.6|15552.6|5
1642400050000|2022-01-17 06:14:10|15554.5|15552.5|15555.7|15553.7|15555.9|15553.9|15554|15552|10
1642400060000|2022-01-17 06:14:20|15556|15554|15555.6|15553.6|15556.2|15554.2|15555.6|15553.6|7
1642400070000|2022-01-17 06:14:30|15555.5|15553.5|15554.7|15552.7|15555.5|15553.5|15554.7|15552.7|0
1642400080000|2022-01-17 06:14:40|15554.5|15552.5|15553.5|15551.5|15554.5|15552.5|15553.2|15551.2|4
1642400090000|2022-01-17 06:14:50|15553.4|15551.4|15553.6|15551.6|15553.7|15551.7|15552.7|15550.7|0
1642400100000|2022-01-17 06:15:00|15553.2|15551.2|15553.6|15551.6|15553.7|15551.7|15553|15551|7
1642400110000|2022-01-17 06:15:10|15553.7|15551.7|15553.6|15551.6|15554.7|15552.7|15553.5|15551.5|8
1642400120000|2022-01-17 06:15:20|15554|15552|15555.2|15553.2|15555.5|15553.5|15554|15552|15
1642400130000|2022-01-17 06:15:30|15554.9|15552.9|15554.9|15552.9|15555.4|15553.4|15554.4|15552.4|2
1642400140000|2022-01-17 06:15:40|15555|15553|15554.6|15552.6|15555|15553|15554.6|15552.6|3
1642400150000|2022-01-17 06:15:50|15554.4|15552.4|15554.7|15552.7|15554.7|15552.7|15553.9|15551.9|4
1642400160000|2022-01-17 06:16:00|15555.2|15553.2|15555.9|15553.9|15555.9|15553.9|15554.6|15552.6|10
1642400170000|2022-01-17 06:16:10|15555.7|15553.7|15555.7|15553.7|15555.9|15553.9|15555|15553|9
1642400180000|2022-01-17 06:16:20|15555.6|15553.6|15556.5|15554.5|15556.5|15554.5|15555.2|15553.2|8
1642400190000|2022-01-17 06:16:30|15556.4|15554.4|15557.5|15555.5|15557.5|15555.5|15556.4|15554.4|23
1642400200000|2022-01-17 06:16:40|15557.2|15555.2|15557.7|15555.7|15557.9|15555.9|15557.2|15555.2|8
1642400210000|2022-01-17 06:16:50|15557.2|15555.2|15556|15554|15557.2|15555.2|15556|15554|17
1642400220000|2022-01-17 06:17:00|15555.9|15553.9|15557.4|15555.4|15557.7|15555.7|15555.6|15553.6|6
1642400230000|2022-01-17 06:17:10|15557.5|15555.5|15557|15555|15557.7|15555.7|15556.6|15554.6|4
1642400240000|2022-01-17 06:17:20|15557.2|15555.2|15556.2|15554.2|15557.4|15555.4|15555.7|15553.7|8
1642400250000|2022-01-17 06:17:30|15556.4|15554.4|15556.5|15554.5|15556.5|15554.5|15556.1|15554.1|0
1642400260000|2022-01-17 06:17:40|15556.7|15554.7|15556.5|15554.5|15556.7|15554.7|15555.7|15553.7|4
1642400270000|2022-01-17 06:17:50|15556.4|15554.4|15555.6|15553.6|15556.4|15554.4|15555.5|15553.5|4
1642400280000|2022-01-17 06:18:00|15555.5|15553.5|15554.7|15552.7|15555.7|15553.7|15554.1|15552.1|7
1642400290000|2022-01-17 06:18:10|15554.6|15552.6|15555.4|15553.4|15555.4|15553.4|15554.5|15552.5|5
1642400300000|2022-01-17 06:18:20|15555.1|15553.1|15554.1|15552.1|15555.1|15553.1|15554.1|15552.1|7
1642400310000|2022-01-17 06:18:30|15554.2|15552.2|15553.9|15551.9|15554.5|15552.5|15553.9|15551.9|4
1642400320000|2022-01-17 06:18:40|15554|15552|15553.9|15551.9|15554.2|15552.2|15553.5|15551.5|2
1642400330000|2022-01-17 06:18:50|15553.7|15551.7|15554.7|15552.7|15554.7|15552.7|15553.6|15551.6|1
1642400340000|2022-01-17 06:19:00|15554.6|15552.6|15555.6|15553.6|15555.9|15553.9|15554|15552|11
1642400350000|2022-01-17 06:19:10|15555.7|15553.7|15554.9|15552.9|15555.9|15553.9|15554.4|15552.4|4
1642400360000|2022-01-17 06:19:20|15555|15553|15555.1|15553.1|15555.6|15553.6|15554.9|15552.9|5
1642400370000|2022-01-17 06:19:30|15555.2|15553.2|15554.5|15552.5|15555.2|15553.2|15554.5|15552.5|0
1642400380000|2022-01-17 06:19:40|15554.6|15552.6|15554.9|15552.9|15554.9|15552.9|15554.6|15552.6|0
1642400390000|2022-01-17 06:19:50|15554.7|15552.7|15555|15553|15555|15553|15554.5|15552.5|1
1642400400000|2022-01-17 06:20:00|15554.9|15552.9|15555.7|15553.7|15555.9|15553.9|15554.6|15552.6|2
1642400410000|2022-01-17 06:20:10|15555.6|15553.6|15554.7|15552.7|15555.7|15553.7|15554.7|15552.7|4
1642400420000|2022-01-17 06:20:20|15554.6|15552.6|15554.7|15552.7|15554.9|15552.9|15554.5|15552.5|2
1642400430000|2022-01-17 06:20:30|15554.6|15552.6|15554.5|15552.5|15554.6|15552.6|15554.4|15552.4|0
1642400440000|2022-01-17 06:20:40|15554.4|15552.4|15554.2|15552.2|15554.5|15552.5|15554.1|15552.1|0
1642400450000|2022-01-17 06:20:50|15554.5|15552.5|15554.5|15552.5|15554.7|15552.7|15554.2|15552.2|6
1642400460000|2022-01-17 06:21:00|15554.6|15552.6|15555.6|15553.6|15555.6|15553.6|15554.6|15552.6|4
1642400470000|2022-01-17 06:21:10|15555.5|15553.5|15554.9|15552.9|15555.5|15553.5|15554.6|15552.6|2
1642400480000|2022-01-17 06:21:20|15555.7|15553.7|15555.6|15553.6|15555.9|15553.9|15555.6|15553.6|2
1642400490000|2022-01-17 06:21:30|15555.7|15553.7|15555.6|15553.6|15555.9|15553.9|15555.6|15553.6|0
1642400500000|2022-01-17 06:21:40|15555.7|15553.7|15557.1|15555.1|15558|15556|15555.7|15553.7|32
1642400510000|2022-01-17 06:21:50|15556.9|15554.9|15558.1|15556.1|15558.1|15556.1|15556.9|15554.9|15
1642400520000|2022-01-17 06:22:00|15558.4|15556.4|15558.7|15556.7|15558.9|15556.9|15558.1|15556.1|23
1642400530000|2022-01-17 06:22:10|15558.6|15556.6|15560.5|15558.5|15560.5|15558.5|15558.6|15556.6|28
1642400540000|2022-01-17 06:22:20|15560.2|15558.2|15560|15558|15560.4|15558.4|15559.1|15557.1|24
1642400550000|2022-01-17 06:22:30|15560.1|15558.1|15560|15558|15560.1|15558.1|15559.4|15557.4|7
1642400560000|2022-01-17 06:22:40|15560.1|15558.1|15558.2|15556.2|15560.2|15558.2|15558.1|15556.1|7
1642400570000|2022-01-17 06:22:50|15557.1|15555.1|15557|15555|15557.2|15555.2|15556.6|15554.6|8
1642400580000|2022-01-17 06:23:00|15556.9|15554.9|15557.5|15555.5|15557.5|15555.5|15556.9|15554.9|4
1642400590000|2022-01-17 06:23:10|15557.6|15555.6|15556.4|15554.4|15557.6|15555.6|15556.1|15554.1|15
1642400600000|2022-01-17 06:23:20|15556.2|15554.2|15555.9|15553.9|15556.6|15554.6|15555.9|15553.9|3
1642400610000|2022-01-17 06:23:30|15556.2|15554.2|15555.7|15553.7|15556.4|15554.4|15555.2|15553.2|9
1642400620000|2022-01-17 06:23:40|15555.6|15553.6|15554.1|15552.1|15555.7|15553.7|15553.9|15551.9|11
1642400630000|2022-01-17 06:23:50|15553.9|15551.9|15553.7|15551.7|15554.2|15552.2|15553.6|15551.6|2
1642400640000|2022-01-17 06:24:00|15553.4|15551.4|15553.2|15551.2|15553.4|15551.4|15552.6|15550.6|15
1642400650000|2022-01-17 06:24:10|15552.9|15550.9|15551|15549|15552.9|15550.9|15550.9|15548.9|19
1642400660000|2022-01-17 06:24:20|15550.9|15548.9|15552.2|15550.2|15552.4|15550.4|15550.7|15548.7|15
1642400670000|2022-01-17 06:24:30|15552.4|15550.4|15551.1|15549.1|15552.4|15550.4|15551.1|15549.1|2
1642400680000|2022-01-17 06:24:40|15551|15549|15551.6|15549.6|15551.6|15549.6|15551|15549|1
1642400690000|2022-01-17 06:24:50|15551.5|15549.5|15551|15549|15551.6|15549.6|15550.9|15548.9|9
1642400700000|2022-01-17 06:25:00|15550.9|15548.9|15551.4|15549.4|15551.4|15549.4|15550.7|15548.7|6
1642400710000|2022-01-17 06:25:10|15551.2|15549.2|15551.6|15549.6|15552.2|15550.2|15551.2|15549.2|3
1642400720000|2022-01-17 06:25:20|15551.4|15549.4|15552.4|15550.4|15552.7|15550.7|15551|15549|8
1642400730000|2022-01-17 06:25:30|15552.5|15550.5|15552.7|15550.7|15553.4|15551.4|15552.5|15550.5|0
1642400740000|2022-01-17 06:25:40|15552.6|15550.6|15552.5|15550.5|15552.6|15550.6|15552.2|15550.2|0
1642400750000|2022-01-17 06:25:50|15552.6|15550.6|15552.6|15550.6|15552.7|15550.7|15552.6|15550.6|0
1642400760000|2022-01-17 06:26:00|15552.7|15550.7|15554.1|15552.1|15554.4|15552.4|15552.6|15550.6|8
1642400770000|2022-01-17 06:26:10|15554|15552|15553.2|15551.2|15554|15552|15553.1|15551.1|1
1642400780000|2022-01-17 06:26:20|15553.1|15551.1|15552.2|15550.2|15553.1|15551.1|15551.7|15549.7|8
1642400790000|2022-01-17 06:26:30|15552.4|15550.4|15552.4|15550.4|15552.5|15550.5|15552.1|15550.1|2
1642400800000|2022-01-17 06:26:40|15552.7|15550.7|15551.7|15549.7|15553.2|15551.2|15551.7|15549.7|4
1642400810000|2022-01-17 06:26:50|15551.2|15549.2|15552.1|15550.1|15552.2|15550.2|15550.9|15548.9|4
1642400820000|2022-01-17 06:27:00|15552.2|15550.2|15552.7|15550.7|15553.1|15551.1|15551.9|15549.9|1
1642400830000|2022-01-17 06:27:10|15552.6|15550.6|15551.9|15549.9|15553|15551|15551.9|15549.9|1
1642400840000|2022-01-17 06:27:20|15552|15550|15555|15553|15555|15553|15552|15550|6
1642400850000|2022-01-17 06:27:30|15555.1|15553.1|15555.7|15553.7|15556.5|15554.5|15555.1|15553.1|11
1642400860000|2022-01-17 06:27:40|15555.6|15553.6|15554.2|15552.2|15555.6|15553.6|15554.2|15552.2|3
1642400870000|2022-01-17 06:27:50|15554|15552|15553.7|15551.7|15554|15552|15553.2|15551.2|4
1642400880000|2022-01-17 06:28:00|15553.9|15551.9|15553.6|15551.6|15554.1|15552.1|15553.5|15551.5|2
1642400890000|2022-01-17 06:28:10|15553.5|15551.5|15555|15553|15555.1|15553.1|15553.1|15551.1|2
1642400900000|2022-01-17 06:28:20|15555.1|15553.1|15555.1|15553.1|15555.6|15553.6|15555|15553|3
1642400910000|2022-01-17 06:28:30|15555.9|15553.9|15556|15554|15556.1|15554.1|15555.9|15553.9|9
1642400920000|2022-01-17 06:28:40|15556.1|15554.1|15557.6|15555.6|15557.7|15555.7|15555.6|15553.6|9
1642400930000|2022-01-17 06:28:50|15557.2|15555.2|15559.2|15557.2|15559.4|15557.4|15556.7|15554.7|12
1642400940000|2022-01-17 06:29:00|15559.1|15557.1|15560.4|15558.4|15560.7|15558.7|15559.1|15557.1|21
1642400950000|2022-01-17 06:29:10|15560.2|15558.2|15559.2|15557.2|15560.5|15558.5|15559.2|15557.2|5
1642400960000|2022-01-17 06:29:20|15559.1|15557.1|15558.5|15556.5|15559.1|15557.1|15558.2|15556.2|7
1642400970000|2022-01-17 06:29:30|15557.6|15555.6|15559.2|15557.2|15559.2|15557.2|15557.5|15555.5|4
1642400980000|2022-01-17 06:29:40|15559.1|15557.1|15558.5|15556.5|15559.6|15557.6|15558.5|15556.5|3
1642400990000|2022-01-17 06:29:50|15558.4|15556.4|15558.2|15556.2|15558.4|15556.4|15558.2|15556.2|1
1642401000000|2022-01-17 06:30:00|15558.4|15556.4|15558.7|15556.7|15559|15557|15557.5|15555.5|8
1642401010000|2022-01-17 06:30:10|15558.6|15556.6|15559.1|15557.1|15559.1|15557.1|15558.5|15556.5|5
1642401020000|2022-01-17 06:30:20|15559|15557|15560.5|15558.5|15560.5|15558.5|15558.9|15556.9|7
1642401030000|2022-01-17 06:30:30|15560.6|15558.6|15559.9|15557.9|15561.1|15559.1|15559.9|15557.9|28
1642401040000|2022-01-17 06:30:40|15559.7|15557.7|15561.6|15559.6|15561.6|15559.6|15559.7|15557.7|10
1642401050000|2022-01-17 06:30:50|15561.5|15559.5|15561|15559|15561.6|15559.6|15561|15559|4
1642401060000|2022-01-17 06:31:00|15560.2|15558.2|15560.9|15558.9|15560.9|15558.9|15560.2|15558.2|3
1642401070000|2022-01-17 06:31:10|15560.7|15558.7|15562|15560|15562|15560|15560.7|15558.7|3
1642401080000|2022-01-17 06:31:20|15562.2|15560.2|15562.6|15560.6|15562.6|15560.6|15561.9|15559.9|24
1642401090000|2022-01-17 06:31:30|15562.7|15560.7|15562.7|15560.7|15563.4|15561.4|15562|15560|26
1642401100000|2022-01-17 06:31:40|15562.5|15560.5|15562.5|15560.5|15562.9|15560.9|15562|15560|3
1642401110000|2022-01-17 06:31:50|15562.6|15560.6|15562.7|15560.7|15562.9|15560.9|15562.4|15560.4|6
1642401120000|2022-01-17 06:32:00|15562.5|15560.5|15563|15561|15563.6|15561.6|15562.5|15560.5|11
1642401130000|2022-01-17 06:32:10|15562.9|15560.9|15561.1|15559.1|15562.9|15560.9|15560.6|15558.6|18
1642401140000|2022-01-17 06:32:20|15561.4|15559.4|15563|15561|15563|15561|15560.6|15558.6|3
1642401150000|2022-01-17 06:32:30|15563.5|15561.5|15562.7|15560.7|15563.7|15561.7|15562|15560|9
1642401160000|2022-01-17 06:32:40|15562.9|15560.9|15561.1|15559.1|15563.1|15561.1|15561.1|15559.1|7
1642401170000|2022-01-17 06:32:50|15561|15559|15560.1|15558.1|15561|15559|15559.9|15557.9|8
1642401180000|2022-01-17 06:33:00|15560.2|15558.2|15563.4|15561.4|15564.6|15562.6|15560.1|15558.1|82
1642401190000|2022-01-17 06:33:10|15563.5|15561.5|15564.6|15562.6|15564.6|15562.6|15563.4|15561.4|11
1642401200000|2022-01-17 06:33:20|15563.9|15561.9|15562.1|15560.1|15563.9|15561.9|15562|15560|63
1642401210000|2022-01-17 06:33:30|15561.7|15559.7|15564|15562|15566.4|15564.4|15561.7|15559.7|106
1642401220000|2022-01-17 06:33:40|15563.9|15561.9|15563.9|15561.9|15563.9|15561.9|15563.7|15561.7|0
1642401230000|2022-01-17 06:33:50|15564|15562|15566.9|15564.9|15566.9|15564.9|15562.2|15560.2|48
1642401240000|2022-01-17 06:34:00|15566.7|15564.7|15564.6|15562.6|15566.7|15564.7|15564.2|15562.2|25
1642401250000|2022-01-17 06:34:10|15564.4|15562.4|15563.9|15561.9|15564.6|15562.6|15563.5|15561.5|5
1642401260000|2022-01-17 06:34:20|15563.7|15561.7|15565.5|15563.5|15566.2|15564.2|15563.7|15561.7|46
1642401270000|2022-01-17 06:34:30|15565.2|15563.2|15564.6|15562.6|15565.5|15563.5|15563.6|15561.6|5
1642401280000|2022-01-17 06:34:40|15564.7|15562.7|15565.4|15563.4|15566|15564|15564.5|15562.5|3
1642401290000|2022-01-17 06:34:50|15565.5|15563.5|15564|15562|15565.5|15563.5|15563.9|15561.9|5
1642401300000|2022-01-17 06:35:00|15564.2|15562.2|15564.5|15562.5|15565.4|15563.4|15564.2|15562.2|9
1642401310000|2022-01-17 06:35:10|15564.4|15562.4|15564.7|15562.7|15564.7|15562.7|15563.6|15561.6|6
1642401320000|2022-01-17 06:35:20|15564.5|15562.5|15568.5|15566.5|15569.1|15567.1|15564.2|15562.2|104
1642401330000|2022-01-17 06:35:30|15569.2|15567.2|15568.7|15566.7|15569.6|15567.6|15567.2|15565.2|22
1642401340000|2022-01-17 06:35:40|15568.6|15566.6|15572|15570|15572|15570|15568.6|15566.6|86
1642401350000|2022-01-17 06:35:50|15571.9|15569.9|15571.4|15569.4|15572.1|15570.1|15571|15569|8
1642401360000|2022-01-17 06:36:00|15571.5|15569.5|15573.2|15571.2|15573.2|15571.2|15571.4|15569.4|35
1642401370000|2022-01-17 06:36:10|15573.4|15571.4|15573.1|15571.1|15575.1|15573.1|15573.1|15571.1|51
1642401380000|2022-01-17 06:36:20|15573.7|15571.7|15570.1|15568.1|15573.7|15571.7|15569.7|15567.7|20
1642401390000|2022-01-17 06:36:30|15570.4|15568.4|15571|15569|15571.1|15569.1|15568.7|15566.7|15
1642401400000|2022-01-17 06:36:40|15570.5|15568.5|15570.5|15568.5|15571.1|15569.1|15570.1|15568.1|9
1642401410000|2022-01-17 06:36:50|15570.4|15568.4|15570.5|15568.5|15571.6|15569.6|15570.4|15568.4|10
1642401420000|2022-01-17 06:37:00|15570.4|15568.4|15571|15569|15571.1|15569.1|15570.4|15568.4|4
1642401430000|2022-01-17 06:37:10|15570.4|15568.4|15570.7|15568.7|15570.9|15568.9|15570.1|15568.1|2
1642401440000|2022-01-17 06:37:20|15570.1|15568.1|15570.2|15568.2|15570.7|15568.7|15570.1|15568.1|4
1642401450000|2022-01-17 06:37:30|15570.4|15568.4|15571|15569|15571|15569|15570.1|15568.1|6
1642401460000|2022-01-17 06:37:40|15570.7|15568.7|15570.2|15568.2|15571|15569|15570|15568|9
1642401470000|2022-01-17 06:37:50|15570.1|15568.1|15569.7|15567.7|15570.2|15568.2|15569.2|15567.2|6
1642401480000|2022-01-17 06:38:00|15569.4|15567.4|15569.2|15567.2|15570.1|15568.1|15568.1|15566.1|24
1642401490000|2022-01-17 06:38:10|15569.4|15567.4|15569.1|15567.1|15569.5|15567.5|15569.1|15567.1|0
1642401500000|2022-01-17 06:38:20|15569.2|15567.2|15568.6|15566.6|15569.2|15567.2|15568.4|15566.4|3
1642401510000|2022-01-17 06:38:30|15568.4|15566.4|15567.5|15565.5|15568.9|15566.9|15567.4|15565.4|8
1642401520000|2022-01-17 06:38:40|15567.4|15565.4|15567.5|15565.5|15567.6|15565.6|15567.4|15565.4|2
1642401530000|2022-01-17 06:38:50|15567.4|15565.4|15567.6|15565.6|15567.6|15565.6|15567|15565|6
1642401540000|2022-01-17 06:39:00|15567.5|15565.5|15569.2|15567.2|15569.7|15567.7|15567.5|15565.5|7
1642401550000|2022-01-17 06:39:10|15569.1|15567.1|15569.4|15567.4|15569.7|15567.7|15568.7|15566.7|3
1642401560000|2022-01-17 06:39:20|15569.2|15567.2|15568.6|15566.6|15569.2|15567.2|15568.6|15566.6|8
1642401570000|2022-01-17 06:39:30|15568.7|15566.7|15568.2|15566.2|15568.7|15566.7|15567.9|15565.9|3
1642401580000|2022-01-17 06:39:40|15568.4|15566.4|15569|15567|15569.9|15567.9|15568.4|15566.4|6
1642401590000|2022-01-17 06:39:50|15569.1|15567.1|15568.1|15566.1|15569.4|15567.4|15567.7|15565.7|10
1642401600000|2022-01-17 06:40:00|15568|15566|15568.1|15566.1|15568.5|15566.5|15568|15566|0
1642401610000|2022-01-17 06:40:10|15568|15566|15569.6|15567.6|15569.6|15567.6|15567.9|15565.9|7
1642401620000|2022-01-17 06:40:20|15569.2|15567.2|15568.4|15566.4|15569.5|15567.5|15568.2|15566.2|2
1642401630000|2022-01-17 06:40:30|15568.2|15566.2|15568.6|15566.6|15568.6|15566.6|15568.1|15566.1|1
1642401640000|2022-01-17 06:40:40|15568.1|15566.1|15567.5|15565.5|15568.2|15566.2|15566.9|15564.9|10
1642401650000|2022-01-17 06:40:50|15567.6|15565.6|15568|15566|15568.1|15566.1|15567.6|15565.6|2
1642401660000|2022-01-17 06:41:00|15567.6|15565.6|15567.9|15565.9|15567.9|15565.9|15567.1|15565.1|6
1642401670000|2022-01-17 06:41:10|15567.7|15565.7|15567.6|15565.6|15567.9|15565.9|15567.6|15565.6|1
1642401680000|2022-01-17 06:41:20|15567.7|15565.7|15567.7|15565.7|15568|15566|15567.5|15565.5|3
1642401690000|2022-01-17 06:41:30|15567.6|15565.6|15568|15566|15568|15566|15566.9|15564.9|10
1642401700000|2022-01-17 06:41:40|15567.7|15565.7|15567.5|15565.5|15567.7|15565.7|15567.5|15565.5|1
1642401710000|2022-01-17 06:41:50|15567.6|15565.6|15566.6|15564.6|15567.6|15565.6|15566.6|15564.6|3
1642401720000|2022-01-17 06:42:00|15566.5|15564.5|15565.7|15563.7|15566.6|15564.6|15565.7|15563.7|12
1642401730000|2022-01-17 06:42:10|15565.9|15563.9|15565.6|15563.6|15565.9|15563.9|15565.5|15563.5|0
1642401740000|2022-01-17 06:42:20|15565.7|15563.7|15564.5|15562.5|15566|15564|15563.6|15561.6|28
1642401750000|2022-01-17 06:42:30|15564.6|15562.6|15565.1|15563.1|15565.4|15563.4|15564.5|15562.5|5
1642401760000|2022-01-17 06:42:40|15565|15563|15564.5|15562.5|15565|15563|15564.5|15562.5|2
1642401770000|2022-01-17 06:42:50|15564.6|15562.6|15564.9|15562.9|15564.9|15562.9|15564.1|15562.1|4
1642401780000|2022-01-17 06:43:00|15564.7|15562.7|15564.7|15562.7|15565|15563|15564.5|15562.5|0
1642401790000|2022-01-17 06:43:10|15564.6|15562.6|15565.1|15563.1|15565.5|15563.5|15564.1|15562.1|13
1642401800000|2022-01-17 06:43:20|15565.2|15563.2|15566|15564|15566.2|15564.2|15565.2|15563.2|8
1642401810000|2022-01-17 06:43:30|15566.1|15564.1|15564.4|15562.4|15566.1|15564.1|15564.4|15562.4|5
1642401820000|2022-01-17 06:43:40|15564.5|15562.5|15564.5|15562.5|15564.5|15562.5|15563.9|15561.9|5
1642401830000|2022-01-17 06:43:50|15564.4|15562.4|15564.2|15562.2|15564.4|15562.4|15564.1|15562.1|1
1642401840000|2022-01-17 06:44:00|15564.4|15562.4|15564.6|15562.6|15564.6|15562.6|15564.4|15562.4|0
1642401850000|2022-01-17 06:44:10|15564.7|15562.7|15565.6|15563.6|15565.9|15563.9|15564.7|15562.7|0
1642401860000|2022-01-17 06:44:20|15565.4|15563.4|15564.7|15562.7|15565.6|15563.6|15564.7|15562.7|2
1642401870000|2022-01-17 06:44:30|15564.6|15562.6|15565.2|15563.2|15565.5|15563.5|15564.6|15562.6|3
1642401880000|2022-01-17 06:44:40|15564.7|15562.7|15564.6|15562.6|15564.7|15562.7|15564|15562|3
1642401890000|2022-01-17 06:44:50|15564.5|15562.5|15564.9|15562.9|15564.9|15562.9|15564.5|15562.5|0
1642401900000|2022-01-17 06:45:00|15565.4|15563.4|15566.5|15564.5|15566.7|15564.7|15565.2|15563.2|10
1642401910000|2022-01-17 06:45:10|15566.6|15564.6|15566.9|15564.9|15566.9|15564.9|15566.6|15564.6|3
1642401920000|2022-01-17 06:45:20|15566.7|15564.7|15567|15565|15567.4|15565.4|15566.6|15564.6|6
1642401930000|2022-01-17 06:45:30|15567.7|15565.7|15567.1|15565.1|15568|15566|15566.9|15564.9|9
1642401940000|2022-01-17 06:45:40|15567|15565|15568.2|15566.2|15568.2|15566.2|15566.9|15564.9|4
1642401950000|2022-01-17 06:45:50|15568.1|15566.1|15568.5|15566.5|15568.5|15566.5|15567.9|15565.9|4
1642401960000|2022-01-17 06:46:00|15568.4|15566.4|15568.4|15566.4|15568.9|15566.9|15568.4|15566.4|3
1642401970000|2022-01-17 06:46:10|15568.5|15566.5|15569.1|15567.1|15569.1|15567.1|15568.5|15566.5|4
1642401980000|2022-01-17 06:46:20|15569.6|15567.6|15568.7|15566.7|15569.7|15567.7|15568.7|15566.7|7
1642401990000|2022-01-17 06:46:30|15568.6|15566.6|15567.5|15565.5|15569|15567|15567.5|15565.5|8
1642402000000|2022-01-17 06:46:40|15567.6|15565.6|15567.9|15565.9|15567.9|15565.9|15567.5|15565.5|1
1642402010000|2022-01-17 06:46:50|15567.1|15565.1|15567.2|15565.2|15567.2|15565.2|15566.9|15564.9|5
1642402030000|2022-01-17 06:47:10|15566.6|15564.6|15566.5|15564.5|15567|15565|15566.5|15564.5|7
1642402040000|2022-01-17 06:47:20|15566.6|15564.6|15565|15563|15566.6|15564.6|15565|15563|11
1642402050000|2022-01-17 06:47:30|15565.1|15563.1|15565.2|15563.2|15565.5|15563.5|15565|15563|3
1642402060000|2022-01-17 06:47:40|15565.1|15563.1|15563.7|15561.7|15565.1|15563.1|15563.2|15561.2|38
1642402070000|2022-01-17 06:47:50|15563.5|15561.5|15563.9|15561.9|15564.1|15562.1|15563.4|15561.4|2
1642402080000|2022-01-17 06:48:00|15563.7|15561.7|15564.9|15562.9|15564.9|15562.9|15563.6|15561.6|8
1642402090000|2022-01-17 06:48:10|15565.4|15563.4|15563.5|15561.5|15565.4|15563.4|15562.9|15560.9|4
1642402100000|2022-01-17 06:48:20|15563.6|15561.6|15565.1|15563.1|15565.2|15563.2|15563.5|15561.5|9
1642402110000|2022-01-17 06:48:30|15565.7|15563.7|15566.7|15564.7|15566.7|15564.7|15565.1|15563.1|6
1642402120000|2022-01-17 06:48:40|15566.9|15564.9|15568.2|15566.2|15568.5|15566.5|15566.9|15564.9|14
1642402130000|2022-01-17 06:48:50|15568|15566|15567.7|15565.7|15568.2|15566.2|15567|15565|7
1642402140000|2022-01-17 06:49:00|15567.9|15565.9|15567.1|15565.1|15568.9|15566.9|15567.1|15565.1|8
1642402150000|2022-01-17 06:49:10|15566.1|15564.1|15565.4|15563.4|15566.6|15564.6|15565.1|15563.1|11
1642402160000|2022-01-17 06:49:20|15565.2|15563.2|15565.4|15563.4|15565.4|15563.4|15564.9|15562.9|0
1642402170000|2022-01-17 06:49:30|15565.2|15563.2|15563.6|15561.6|15565.6|15563.6|15563.6|15561.6|1
1642402180000|2022-01-17 06:49:40|15563.7|15561.7|15564.4|15562.4|15564.4|15562.4|15563.4|15561.4|8
1642402190000|2022-01-17 06:49:50|15564.1|15562.1|15563.5|15561.5|15564.1|15562.1|15563.5|15561.5|2
1642402200000|2022-01-17 06:50:00|15563.6|15561.6|15561.6|15559.6|15564|15562|15561.4|15559.4|29
1642402210000|2022-01-17 06:50:10|15562.4|15560.4|15564.1|15562.1|15564.2|15562.2|15562.1|15560.1|5
1642402220000|2022-01-17 06:50:20|15564.2|15562.2|15563.6|15561.6|15564.5|15562.5|15562.9|15560.9|3
1642402230000|2022-01-17 06:50:30|15563.5|15561.5|15563.7|15561.7|15563.7|15561.7|15563.2|15561.2|1
1642402240000|2022-01-17 06:50:40|15563.6|15561.6|15563.5|15561.5|15563.7|15561.7|15563.2|15561.2|2
1642402250000|2022-01-17 06:50:50|15563|15561|15563.1|15561.1|15563.2|15561.2|15563|15561|1
1642402260000|2022-01-17 06:51:00|15563|15561|15563.4|15561.4|15563.5|15561.5|15562.5|15560.5|2
1642402270000|2022-01-17 06:51:10|15563.9|15561.9|15564.4|15562.4|15564.6|15562.6|15563.9|15561.9|2
1642402280000|2022-01-17 06:51:20|15564.2|15562.2|15563.9|15561.9|15564.2|15562.2|15563.6|15561.6|1
1642402290000|2022-01-17 06:51:30|15564|15562|15563.5|15561.5|15564|15562|15563.1|15561.1|0
1642402300000|2022-01-17 06:51:40|15563.6|15561.6|15564|15562|15564|15562|15563.6|15561.6|0
1642402320000|2022-01-17 06:52:00|15563.9|15561.9|15561.5|15559.5|15563.9|15561.9|15561.2|15559.2|28
1642402330000|2022-01-17 06:52:10|15561.6|15559.6|15562|15560|15562.1|15560.1|15561.4|15559.4|4
1642402340000|2022-01-17 06:52:20|15562.1|15560.1|15560.6|15558.6|15562.1|15560.1|15560.5|15558.5|3
1642402350000|2022-01-17 06:52:30|15560.7|15558.7|15561.5|15559.5|15562|15560|15560.7|15558.7|6
1642402360000|2022-01-17 06:52:40|15561.1|15559.1|15562.7|15560.7|15562.9|15560.9|15561.1|15559.1|6
1642402370000|2022-01-17 06:52:50|15561.7|15559.7|15561.1|15559.1|15561.7|15559.7|15561|15559|10
1642402380000|2022-01-17 06:53:00|15561.2|15559.2|15561.5|15559.5|15561.7|15559.7|15561.1|15559.1|3
1642402390000|2022-01-17 06:53:10|15561.4|15559.4|15561.9|15559.9|15561.9|15559.9|15561|15559|1
1642402400000|2022-01-17 06:53:20|15562.7|15560.7|15561.5|15559.5|15562.7|15560.7|15561.5|15559.5|7
1642402410000|2022-01-17 06:53:30|15561.9|15559.9|15561.9|15559.9|15562.1|15560.1|15561.2|15559.2|2
1642402420000|2022-01-17 06:53:40|15561.7|15559.7|15562|15560|15562.5|15560.5|15561.7|15559.7|3
1642402430000|2022-01-17 06:53:50|15562.5|15560.5|15562.1|15560.1|15562.9|15560.9|15562|15560|6
1642402440000|2022-01-17 06:54:00|15562|15560|15561.9|15559.9|15562|15560|15561.7|15559.7|3
1642402450000|2022-01-17 06:54:10|15562.5|15560.5|15563.5|15561.5|15563.7|15561.7|15562.5|15560.5|8
1642402460000|2022-01-17 06:54:20|15563.6|15561.6|15564.4|15562.4|15564.4|15562.4|15563.6|15561.6|3
1642402470000|2022-01-17 06:54:30|15564.5|15562.5|15564.5|15562.5|15564.9|15562.9|15564.5|15562.5|10
1642402480000|2022-01-17 06:54:40|15564.6|15562.6|15564.7|15562.7|15565.1|15563.1|15564.5|15562.5|0
1642402490000|2022-01-17 06:54:50|15564.6|15562.6|15564.5|15562.5|15564.9|15562.9|15564.2|15562.2|3
1642402500000|2022-01-17 06:55:00|15564.6|15562.6|15566|15564|15566.2|15564.2|15564.6|15562.6|15
1642402510000|2022-01-17 06:55:10|15566.1|15564.1|15563.6|15561.6|15566.4|15564.4|15563.6|15561.6|16
1642402520000|2022-01-17 06:55:20|15563.7|15561.7|15563.6|15561.6|15564.1|15562.1|15563.5|15561.5|2
1642402530000|2022-01-17 06:55:30|15563.1|15561.1|15562.2|15560.2|15563.6|15561.6|15562.2|15560.2|3
1642402540000|2022-01-17 06:55:40|15562.7|15560.7|15562.9|15560.9|15562.9|15560.9|15562.7|15560.7|4
1642402550000|2022-01-17 06:55:50|15562.7|15560.7|15562|15560|15562.9|15560.9|15561.4|15559.4|2
1642402560000|2022-01-17 06:56:00|15562.1|15560.1|15562.2|15560.2|15562.4|15560.4|15561.6|15559.6|1
1642402570000|2022-01-17 06:56:10|15561.5|15559.5|15562.6|15560.6|15562.6|15560.6|15561.5|15559.5|2
1642402580000|2022-01-17 06:56:20|15562.5|15560.5|15561.6|15559.6|15562.6|15560.6|15561.6|15559.6|4
1642402590000|2022-01-17 06:56:30|15561.5|15559.5|15561.9|15559.9|15562.1|15560.1|15561.5|15559.5|3
1642402600000|2022-01-17 06:56:40|15561.7|15559.7|15562.4|15560.4|15562.5|15560.5|15561.6|15559.6|4
1642402610000|2022-01-17 06:56:50|15562.5|15560.5|15562|15560|15562.5|15560.5|15562|15560|2
1642402620000|2022-01-17 06:57:00|15562.2|15560.2|15563.7|15561.7|15564.1|15562.1|15562.2|15560.2|4
1642402630000|2022-01-17 06:57:10|15563.5|15561.5|15563.2|15561.2|15563.6|15561.6|15563.1|15561.1|2
1642402640000|2022-01-17 06:57:20|15563.1|15561.1|15563.2|15561.2|15563.2|15561.2|15563.1|15561.1|0
1642402650000|2022-01-17 06:57:30|15563.4|15561.4|15563.9|15561.9|15563.9|15561.9|15563.4|15561.4|0
1642402660000|2022-01-17 06:57:40|15563.7|15561.7|15563.4|15561.4|15564|15562|15563.4|15561.4|3
1642402670000|2022-01-17 06:57:50|15563.2|15561.2|15562.7|15560.7|15563.4|15561.4|15562.7|15560.7|2
1642402680000|2022-01-17 06:58:00|15562.5|15560.5|15562|15560|15562.5|15560.5|15562|15560|0
1642402690000|2022-01-17 06:58:10|15561.7|15559.7|15564.1|15562.1|15564.2|15562.2|15561.6|15559.6|26
1642402700000|2022-01-17 06:58:20|15564|15562|15564.4|15562.4|15564.5|15562.5|15564|15562|2
1642402710000|2022-01-17 06:58:30|15563.6|15561.6|15564|15562|15564.1|15562.1|15563.6|15561.6|4
1642402720000|2022-01-17 06:58:40|15564.1|15562.1|15564.5|15562.5|15564.5|15562.5|15564|15562|0
1642402730000|2022-01-17 06:58:50|15564.7|15562.7|15564.5|15562.5|15564.7|15562.7|15564|15562|7
1642402740000|2022-01-17 06:59:00|15565.9|15563.9|15564.9|15562.9|15566.2|15564.2|15564.1|15562.1|16
1642402750000|2022-01-17 06:59:10|15564.7|15562.7|15564.6|15562.6|15565.4|15563.4|15564.6|15562.6|3
1642402760000|2022-01-17 06:59:20|15564.2|15562.2|15564.2|15562.2|15564.2|15562.2|15564.2|15562.2|1
1642402770000|2022-01-17 06:59:30|15564.4|15562.4|15564|15562|15564.4|15562.4|15563.4|15561.4|7
1642402780000|2022-01-17 06:59:40|15563.9|15561.9|15564.1|15562.1|15564.1|15562.1|15563.9|15561.9|0
1642402790000|2022-01-17 06:59:50|15564|15562|15564|15562|15564|15562|15564|15562|0
1642402800000|2022-01-17 07:00:00|15563.2|15561.2|15564.9|15562.9|15565.4|15563.4|15562.5|15560.5|14
1642402810000|2022-01-17 07:00:10|15565|15563|15562.1|15560.1|15565|15563|15562.1|15560.1|11
1642402820000|2022-01-17 07:00:20|15562|15560|15559.9|15557.9|15562|15560|15558|15556|52
1642402830000|2022-01-17 07:00:30|15559.7|15557.7|15558.6|15556.6|15560.1|15558.1|15558.2|15556.2|7
1642402840000|2022-01-17 07:00:40|15559.4|15557.4|15556.6|15554.6|15559.4|15557.4|15555|15553|66
1642402850000|2022-01-17 07:00:50|15556.7|15554.7|15556.5|15554.5|15557|15555|15555.7|15553.7|16
1642402860000|2022-01-17 07:01:00|15556|15554|15557.5|15555.5|15558|15556|15554.1|15552.1|51
1642402870000|2022-01-17 07:01:10|15557.4|15555.4|15556.7|15554.7|15557.6|15555.6|15556.6|15554.6|4
1642402880000|2022-01-17 07:01:20|15556.6|15554.6|15555.4|15553.4|15556.6|15554.6|15554.9|15552.9|7
1642402890000|2022-01-17 07:01:30|15555.2|15553.2|15554.1|15552.1|15555.6|15553.6|15553.5|15551.5|14
1642402900000|2022-01-17 07:01:40|15554|15552|15552.9|15550.9|15554|15552|15551.2|15549.2|90
1642402910000|2022-01-17 07:01:50|15553|15551|15550.9|15548.9|15553.4|15551.4|15550.9|15548.9|11
1642402920000|2022-01-17 07:02:00|15551|15549|15555.6|15553.6|15555.7|15553.7|15549.2|15547.2|30
1642402930000|2022-01-17 07:02:10|15555.7|15553.7|15557.4|15555.4|15557.4|15555.4|15555|15553|21
1642402940000|2022-01-17 07:02:20|15557|15555|15556.7|15554.7|15557.4|15555.4|15556.7|15554.7|11
1642402950000|2022-01-17 07:02:30|15556.9|15554.9|15555.7|15553.7|15556.9|15554.9|15555.5|15553.5|11
1642402960000|2022-01-17 07:02:40|15555.9|15553.9|15556.7|15554.7|15557.4|15555.4|15555.6|15553.6|6
1642402970000|2022-01-17 07:02:50|15556.6|15554.6|15558.1|15556.1|15558.6|15556.6|15556.6|15554.6|6
1642402980000|2022-01-17 07:03:00|15558|15556|15556.9|15554.9|15558|15556|15556.6|15554.6|17
1642402990000|2022-01-17 07:03:10|15556.7|15554.7|15554.6|15552.6|15557.2|15555.2|15554.2|15552.2|12
1642403000000|2022-01-17 07:03:20|15554.7|15552.7|15553.5|15551.5|15554.7|15552.7|15553.1|15551.1|4
1642403010000|2022-01-17 07:03:30|15553.6|15551.6|15553.4|15551.4|15553.7|15551.7|15552.9|15550.9|4
1642403020000|2022-01-17 07:03:40|15553.2|15551.2|15552.5|15550.5|15553.4|15551.4|15552.5|15550.5|8
1642403030000|2022-01-17 07:03:50|15553.4|15551.4|15552.4|15550.4|15553.4|15551.4|15551.6|15549.6|26
1642403040000|2022-01-17 07:04:00|15552|15550|15553.5|15551.5|15553.5|15551.5|15551.2|15549.2|16
1642403050000|2022-01-17 07:04:10|15553.4|15551.4|15552.9|15550.9|15553.4|15551.4|15551.9|15549.9|9
1642403060000|2022-01-17 07:04:20|15553|15551|15552.6|15550.6|15553|15551|15552.1|15550.1|3
1642403070000|2022-01-17 07:04:30|15554.7|15552.7|15553.9|15551.9|15555.9|15553.9|15553.9|15551.9|11
1642403080000|2022-01-17 07:04:40|15554|15552|15555.2|15553.2|15555.2|15553.2|15554|15552|1
1642403090000|2022-01-17 07:04:50|15555.1|15553.1|15554.9|15552.9|15555.1|15553.1|15554.9|15552.9|0
1642403100000|2022-01-17 07:05:00|15555|15553|15556|15554|15556.4|15554.4|15553.4|15551.4|9
1642403110000|2022-01-17 07:05:10|15556.1|15554.1|15558|15556|15558.5|15556.5|15556.1|15554.1|10
1642403120000|2022-01-17 07:05:20|15557.5|15555.5|15557.6|15555.6|15558.1|15556.1|15557.5|15555.5|7
1642403130000|2022-01-17 07:05:30|15557.7|15555.7|15557.5|15555.5|15558.6|15556.6|15557.1|15555.1|8
1642403140000|2022-01-17 07:05:40|15558.4|15556.4|15559.2|15557.2|15559.5|15557.5|15558.2|15556.2|15
1642403150000|2022-01-17 07:05:50|15559.4|15557.4|15560.2|15558.2|15560.2|15558.2|15559.2|15557.2|25
1642403160000|2022-01-17 07:06:00|15560.4|15558.4|15561.2|15559.2|15561.6|15559.6|15560|15558|22
1642403170000|2022-01-17 07:06:10|15561.1|15559.1|15563|15561|15563.1|15561.1|15561|15559|10
1642403180000|2022-01-17 07:06:20|15563.1|15561.1|15561.4|15559.4|15563.4|15561.4|15560.9|15558.9|11
1642403190000|2022-01-17 07:06:30|15561.5|15559.5|15561.2|15559.2|15561.9|15559.9|15561.1|15559.1|4
1642403200000|2022-01-17 07:06:40|15561.1|15559.1|15560.9|15558.9|15562.2|15560.2|15560.9|15558.9|7
1642403210000|2022-01-17 07:06:50|15561|15559|15561.7|15559.7|15562.2|15560.2|15561|15559|16
1642403220000|2022-01-17 07:07:00|15561.2|15559.2|15562.2|15560.2|15562.6|15560.6|15561.1|15559.1|9
1642403230000|2022-01-17 07:07:10|15562.4|15560.4|15564.4|15562.4|15565.1|15563.1|15562.4|15560.4|24
1642403240000|2022-01-17 07:07:20|15564.6|15562.6|15565.9|15563.9|15566.4|15564.4|15563.7|15561.7|38
1642403250000|2022-01-17 07:07:30|15566|15564|15564.7|15562.7|15566|15564|15564.7|15562.7|17
1642403260000|2022-01-17 07:07:40|15564.9|15562.9|15564.6|15562.6|15565.2|15563.2|15564.5|15562.5|11
1642403270000|2022-01-17 07:07:50|15564.5|15562.5|15565.6|15563.6|15565.6|15563.6|15563.5|15561.5|12
1642403280000|2022-01-17 07:08:00|15565.9|15563.9|15568.1|15566.1|15568.2|15566.2|15565.7|15563.7|15
1642403290000|2022-01-17 07:08:10|15569.1|15567.1|15568.9|15566.9|15569.7|15567.7|15568.6|15566.6|21
1642403300000|2022-01-17 07:08:20|15568.5|15566.5|15569.9|15567.9|15570.4|15568.4|15568.5|15566.5|16
1642403310000|2022-01-17 07:08:30|15569.6|15567.6|15569.9|15567.9|15570.1|15568.1|15569.6|15567.6|6
1642403320000|2022-01-17 07:08:40|15569.7|15567.7|15568.7|15566.7|15570.1|15568.1|15568.7|15566.7|12
1642403330000|2022-01-17 07:08:50|15568.6|15566.6|15571|15569|15571.7|15569.7|15568.2|15566.2|32
1642403340000|2022-01-17 07:09:00|15570.2|15568.2|15571.5|15569.5|15571.7|15569.7|15568.9|15566.9|13
1642403350000|2022-01-17 07:09:10|15572|15570|15572|15570|15572.1|15570.1|15571.2|15569.2|14
1642403360000|2022-01-17 07:09:20|15571.7|15569.7|15570.2|15568.2|15571.7|15569.7|15569.1|15567.1|15
1642403370000|2022-01-17 07:09:30|15569.7|15567.7|15570.2|15568.2|15570.2|15568.2|15569.5|15567.5|6
1642403380000|2022-01-17 07:09:40|15570.1|15568.1|15569.6|15567.6|15570.1|15568.1|15569.4|15567.4|6
1642403390000|2022-01-17 07:09:50|15569.5|15567.5|15568.7|15566.7|15569.5|15567.5|15568.7|15566.7|4
1642403400000|2022-01-17 07:10:00|15568.9|15566.9|15571.1|15569.1|15572.2|15570.2|15568.9|15566.9|25
1642403410000|2022-01-17 07:10:10|15571|15569|15570.6|15568.6|15571.5|15569.5|15570.6|15568.6|0
1642403420000|2022-01-17 07:10:20|15570.7|15568.7|15571.2|15569.2|15571.4|15569.4|15570.5|15568.5|27
1642403430000|2022-01-17 07:10:30|15571|15569|15569.1|15567.1|15571.2|15569.2|15569.1|15567.1|10
1642403440000|2022-01-17 07:10:40|15569|15567|15569|15567|15569.6|15567.6|15568.4|15566.4|10
1642403450000|2022-01-17 07:10:50|15569.5|15567.5|15571.2|15569.2|15571.2|15569.2|15569.4|15567.4|11
1642403460000|2022-01-17 07:11:00|15571.1|15569.1|15571.9|15569.9|15572|15570|15571.1|15569.1|19
1642403470000|2022-01-17 07:11:10|15571.7|15569.7|15570.2|15568.2|15571.9|15569.9|15570.2|15568.2|25
1642403480000|2022-01-17 07:11:20|15570.4|15568.4|15570.7|15568.7|15571.6|15569.6|15570.4|15568.4|3
1642403490000|2022-01-17 07:11:30|15570.6|15568.6|15570.5|15568.5|15570.7|15568.7|15569.6|15567.6|6
1642403500000|2022-01-17 07:11:40|15570.9|15568.9|15570.2|15568.2|15571.6|15569.6|15570.2|15568.2|7
1642403510000|2022-01-17 07:11:50|15570.4|15568.4|15570.2|15568.2|15570.7|15568.7|15569.9|15567.9|3
1642403520000|2022-01-17 07:12:00|15570.4|15568.4|15570|15568|15571.1|15569.1|15569.9|15567.9|2
1642403530000|2022-01-17 07:12:10|15569.9|15567.9|15570.6|15568.6|15570.6|15568.6|15569.4|15567.4|1
1642403540000|2022-01-17 07:12:20|15570.5|15568.5|15568.2|15566.2|15570.5|15568.5|15568.1|15566.1|9
1642403550000|2022-01-17 07:12:30|15568.4|15566.4|15567.7|15565.7|15568.4|15566.4|15567.7|15565.7|9
1642403560000|2022-01-17 07:12:40|15568.1|15566.1|15567.2|15565.2|15568.1|15566.1|15566|15564|24
1642403570000|2022-01-17 07:12:50|15567.6|15565.6|15566.6|15564.6|15567.6|15565.6|15565.6|15563.6|24
1642403580000|2022-01-17 07:13:00|15566.5|15564.5|15567.5|15565.5|15567.9|15565.9|15566.5|15564.5|1
1642403590000|2022-01-17 07:13:10|15567.4|15565.4|15567.4|15565.4|15567.5|15565.5|15566.4|15564.4|5
1642403600000|2022-01-17 07:13:20|15567.2|15565.2|15567.2|15565.2|15567.4|15565.4|15567.1|15565.1|1
1642403610000|2022-01-17 07:13:30|15567.1|15565.1|15568.9|15566.9|15568.9|15566.9|15566.7|15564.7|6
1642403620000|2022-01-17 07:13:40|15568.5|15566.5|15567.9|15565.9|15568.7|15566.7|15567.9|15565.9|14
1642403630000|2022-01-17 07:13:50|15568.1|15566.1|15567.5|15565.5|15568.2|15566.2|15567.4|15565.4|4
1642403640000|2022-01-17 07:14:00|15567.6|15565.6|15569.4|15567.4|15569.4|15567.4|15567.4|15565.4|3
1642403650000|2022-01-17 07:14:10|15569.5|15567.5|15568.6|15566.6|15569.6|15567.6|15568.5|15566.5|6
1642403660000|2022-01-17 07:14:20|15568.7|15566.7|15569.1|15567.1|15569.1|15567.1|15568.5|15566.5|5
1642403670000|2022-01-17 07:14:30|15569|15567|15569.1|15567.1|15569.7|15567.7|15569|15567|9
1642403680000|2022-01-17 07:14:40|15569.2|15567.2|15569|15567|15569.6|15567.6|15569|15567|1
1642403690000|2022-01-17 07:14:50|15568.4|15566.4|15568.6|15566.6|15568.7|15566.7|15568.4|15566.4|2
1642403700000|2022-01-17 07:15:00|15568.7|15566.7|15568.1|15566.1|15568.9|15566.9|15567.9|15565.9|5
1642403710000|2022-01-17 07:15:10|15568|15566|15566.5|15564.5|15568|15566|15565.7|15563.7|8
1642403720000|2022-01-17 07:15:20|15566.4|15564.4|15566.5|15564.5|15566.7|15564.7|15566.4|15564.4|0
1642403730000|2022-01-17 07:15:30|15565.9|15563.9|15566|15564|15566|15564|15565.7|15563.7|2
1642403740000|2022-01-17 07:15:40|15565.9|15563.9|15565.4|15563.4|15566.9|15564.9|15564.6|15562.6|15
1642403750000|2022-01-17 07:15:50|15565.5|15563.5|15565.1|15563.1|15565.9|15563.9|15565.1|15563.1|2
1642403760000|2022-01-17 07:16:00|15564.9|15562.9|15566.5|15564.5|15566.5|15564.5|15564.6|15562.6|14
1642403770000|2022-01-17 07:16:10|15566.6|15564.6|15568.9|15566.9|15568.9|15566.9|15565.9|15563.9|8
1642403780000|2022-01-17 07:16:20|15569|15567|15569.6|15567.6|15570.9|15568.9|15568.7|15566.7|20
1642403790000|2022-01-17 07:16:30|15569.9|15567.9|15567|15565|15569.9|15567.9|15566.5|15564.5|13
1642403800000|2022-01-17 07:16:40|15567.1|15565.1|15568.1|15566.1|15568.1|15566.1|15566.7|15564.7|4
1642403810000|2022-01-17 07:16:50|15568.7|15566.7|15567.2|15565.2|15568.7|15566.7|15566.7|15564.7|17
1642403820000|2022-01-17 07:17:00|15567.1|15565.1|15565.7|15563.7|15567.9|15565.9|15565.6|15563.6|7
1642403830000|2022-01-17 07:17:10|15565.9|15563.9|15565.9|15563.9|15566.1|15564.1|15564.6|15562.6|18
1642403840000|2022-01-17 07:17:20|15566|15564|15567.7|15565.7|15568.4|15566.4|15566|15564|4
1642403850000|2022-01-17 07:17:30|15567.6|15565.6|15567.1|15565.1|15567.6|15565.6|15567|15565|4
1642403860000|2022-01-17 07:17:40|15567|15565|15565.5|15563.5|15567.5|15565.5|15565.5|15563.5|7
1642403870000|2022-01-17 07:17:50|15565.6|15563.6|15564.7|15562.7|15566.4|15564.4|15564.6|15562.6|7
1642403880000|2022-01-17 07:18:00|15564.9|15562.9|15560.2|15558.2|15565.4|15563.4|15560.2|15558.2|52
1642403890000|2022-01-17 07:18:10|15559.7|15557.7|15556.5|15554.5|15559.7|15557.7|15556.2|15554.2|39
1642403900000|2022-01-17 07:18:20|15556.7|15554.7|15560.1|15558.1|15560.2|15558.2|15556.7|15554.7|16
1642403910000|2022-01-17 07:18:30|15560|15558|15560.1|15558.1|15560.7|15558.7|15559.6|15557.6|5
1642403920000|2022-01-17 07:18:40|15560|15558|15558.2|15556.2|15560|15558|15558.2|15556.2|6
1642403930000|2022-01-17 07:18:50|15557.7|15555.7|15558.2|15556.2|15558.9|15556.9|15557.7|15555.7|9
1642403940000|2022-01-17 07:19:00|15558.4|15556.4|15560.2|15558.2|15560.6|15558.6|15558.4|15556.4|8
1642403950000|2022-01-17 07:19:10|15560.5|15558.5|15559.7|15557.7|15560.7|15558.7|15559.7|15557.7|7
1642403960000|2022-01-17 07:19:20|15559.9|15557.9|15557.9|15555.9|15560.1|15558.1|15557.7|15555.7|8
1642403970000|2022-01-17 07:19:30|15558|15556|15560.2|15558.2|15560.6|15558.6|15558|15556|7
1642403980000|2022-01-17 07:19:40|15560|15558|15558.2|15556.2|15560|15558|15558.2|15556.2|3
1642403990000|2022-01-17 07:19:50|15558.4|15556.4|15557.5|15555.5|15558.6|15556.6|15556.9|15554.9|12
1642404000000|2022-01-17 07:20:00|15557.6|15555.6|15563.7|15561.7|15563.7|15561.7|15557.6|15555.6|20
1642404010000|2022-01-17 07:20:10|15563.9|15561.9|15563.4|15561.4|15565.6|15563.6|15563|15561|20
1642404020000|2022-01-17 07:20:20|15563.2|15561.2|15564.9|15562.9|15564.9|15562.9|15563.2|15561.2|4
1642404030000|2022-01-17 07:20:30|15565|15563|15565.1|15563.1|15565.1|15563.1|15562.9|15560.9|11
1642404040000|2022-01-17 07:20:40|15565.2|15563.2|15564.6|15562.6|15565.4|15563.4|15563.7|15561.7|8
1642404050000|2022-01-17 07:20:50|15564.7|15562.7|15563.7|15561.7|15565.4|15563.4|15563.6|15561.6|10
1642404060000|2022-01-17 07:21:00|15564|15562|15563|15561|15564|15562|15561.9|15559.9|15
1642404070000|2022-01-17 07:21:10|15562.9|15560.9|15563.6|15561.6|15563.6|15561.6|15562.1|15560.1|9
1642404080000|2022-01-17 07:21:20|15563.5|15561.5|15564.7|15562.7|15564.7|15562.7|15563.4|15561.4|3
1642404090000|2022-01-17 07:21:30|15564.6|15562.6|15565.7|15563.7|15565.7|15563.7|15564.6|15562.6|20
1642404100000|2022-01-17 07:21:40|15565.9|15563.9|15567|15565|15567|15565|15565.9|15563.9|13
1642404110000|2022-01-17 07:21:50|15567.6|15565.6|15566.9|15564.9|15569.4|15567.4|15565.6|15563.6|30
1642404120000|2022-01-17 07:22:00|15566.7|15564.7|15567.2|15565.2|15567.9|15565.9|15566.7|15564.7|1
1642404130000|2022-01-17 07:22:10|15567.4|15565.4|15568|15566|15568.4|15566.4|15567.4|15565.4|6
1642404140000|2022-01-17 07:22:20|15568.2|15566.2|15568.1|15566.1|15568.2|15566.2|15568|15566|3
1642404150000|2022-01-17 07:22:30|15568.2|15566.2|15567.7|15565.7|15568.4|15566.4|15567.6|15565.6|6
1642404160000|2022-01-17 07:22:40|15568.4|15566.4|15569.5|15567.5|15569.7|15567.7|15568.1|15566.1|5
1642404170000|2022-01-17 07:22:50|15569.6|15567.6|15571.5|15569.5|15571.6|15569.6|15569.6|15567.6|27
1642404180000|2022-01-17 07:23:00|15571.4|15569.4|15571|15569|15571.4|15569.4|15569.5|15567.5|8
1642404190000|2022-01-17 07:23:10|15570.9|15568.9|15572.6|15570.6|15572.6|15570.6|15570.9|15568.9|22
1642404200000|2022-01-17 07:23:20|15572.5|15570.5|15576.4|15574.4|15576.4|15574.4|15572.5|15570.5|74
1642404210000|2022-01-17 07:23:30|15576.5|15574.5|15577.5|15575.5|15578.2|15576.2|15575.6|15573.6|49
1642404220000|2022-01-17 07:23:40|15577.2|15575.2|15576.2|15574.2|15577.5|15575.5|15574.2|15572.2|38
1642404230000|2022-01-17 07:23:50|15576.4|15574.4|15576.4|15574.4|15577|15575|15576.1|15574.1|12
1642404240000|2022-01-17 07:24:00|15576.5|15574.5|15578.7|15576.7|15579.4|15577.4|15575.4|15573.4|38
1642404250000|2022-01-17 07:24:10|15578.9|15576.9|15580.5|15578.5|15580.6|15578.6|15578.9|15576.9|59
1642404260000|2022-01-17 07:24:20|15580.6|15578.6|15579.4|15577.4|15581.2|15579.2|15579.4|15577.4|64
1642404270000|2022-01-17 07:24:30|15578.9|15576.9|15580.6|15578.6|15580.6|15578.6|15578.9|15576.9|6
1642404280000|2022-01-17 07:24:40|15580.5|15578.5|15580.2|15578.2|15580.5|15578.5|15580.2|15578.2|8
1642404290000|2022-01-17 07:24:50|15580.1|15578.1|15577.7|15575.7|15580.2|15578.2|15577.5|15575.5|19
1642404300000|2022-01-17 07:25:00|15577.6|15575.6|15579|15577|15579.2|15577.2|15577.1|15575.1|8
1642404310000|2022-01-17 07:25:10|15578.9|15576.9|15579.5|15577.5|15579.5|15577.5|15578.1|15576.1|8
1642404320000|2022-01-17 07:25:20|15579.2|15577.2|15579.6|15577.6|15579.9|15577.9|15579.2|15577.2|7
1642404330000|2022-01-17 07:25:30|15579.7|15577.7|15577.1|15575.1|15579.7|15577.7|15577.1|15575.1|14
1642404340000|2022-01-17 07:25:40|15577.2|15575.2|15576|15574|15577.2|15575.2|15576|15574|4
1642404350000|2022-01-17 07:25:50|15575.7|15573.7|15576.5|15574.5|15576.7|15574.7|15575.6|15573.6|17
1642404360000|2022-01-17 07:26:00|15576.6|15574.6|15578.9|15576.9|15579.7|15577.7|15576.6|15574.6|8
1642404370000|2022-01-17 07:26:10|15578.7|15576.7|15577.7|15575.7|15579.6|15577.6|15577.7|15575.7|14
1642404380000|2022-01-17 07:26:20|15577.5|15575.5|15577.2|15575.2|15579|15577|15577.2|15575.2|15
1642404390000|2022-01-17 07:26:30|15577.9|15575.9|15577.1|15575.1|15578.6|15576.6|15576.6|15574.6|10
1642404400000|2022-01-17 07:26:40|15577.2|15575.2|15576.1|15574.1|15577.2|15575.2|15576.1|15574.1|16
1642404410000|2022-01-17 07:26:50|15576|15574|15576.7|15574.7|15577|15575|15575.6|15573.6|13
1642404420000|2022-01-17 07:27:00|15577.1|15575.1|15575.7|15573.7|15577.1|15575.1|15575.6|15573.6|4
1642404430000|2022-01-17 07:27:10|15575.5|15573.5|15576.2|15574.2|15576.2|15574.2|15575.5|15573.5|2
1642404440000|2022-01-17 07:27:20|15576.1|15574.1|15575.1|15573.1|15576.2|15574.2|15574.6|15572.6|31
1642404450000|2022-01-17 07:27:30|15575|15573|15574.5|15572.5|15575|15573|15574.2|15572.2|5
1642404460000|2022-01-17 07:27:40|15574.6|15572.6|15574.4|15572.4|15574.7|15572.7|15574.2|15572.2|3
1642404470000|2022-01-17 07:27:50|15574.5|15572.5|15573.2|15571.2|15574.6|15572.6|15573.1|15571.1|13
1642404480000|2022-01-17 07:28:00|15573.4|15571.4|15574|15572|15574.4|15572.4|15573.2|15571.2|5
1642404490000|2022-01-17 07:28:10|15574.1|15572.1|15575.5|15573.5|15576.5|15574.5|15574.1|15572.1|6
1642404500000|2022-01-17 07:28:20|15575.6|15573.6|15575.7|15573.7|15576.2|15574.2|15575.4|15573.4|4
1642404510000|2022-01-17 07:28:30|15575.6|15573.6|15575.9|15573.9|15576.2|15574.2|15574.6|15572.6|1
1642404520000|2022-01-17 07:28:40|15575.7|15573.7|15573.2|15571.2|15575.7|15573.7|15573.2|15571.2|12
1642404530000|2022-01-17 07:28:50|15573.1|15571.1|15572.7|15570.7|15573.5|15571.5|15572.7|15570.7|8
1642404540000|2022-01-17 07:29:00|15573.1|15571.1|15574.9|15572.9|15575.1|15573.1|15573.1|15571.1|8
1642404550000|2022-01-17 07:29:10|15574.6|15572.6|15575.9|15573.9|15576.2|15574.2|15574.6|15572.6|10
1642404560000|2022-01-17 07:29:20|15575.7|15573.7|15575.7|15573.7|15575.7|15573.7|15575|15573|7
1642404570000|2022-01-17 07:29:30|15575.5|15573.5|15574.2|15572.2|15575.5|15573.5|15574.2|15572.2|2
1642404580000|2022-01-17 07:29:40|15574.4|15572.4|15574.9|15572.9|15575.2|15573.2|15574.4|15572.4|1
1642404590000|2022-01-17 07:29:50|15574.7|15572.7|15576.4|15574.4|15576.5|15574.5|15573.9|15571.9|15
1642404600000|2022-01-17 07:30:00|15576.5|15574.5|15574.9|15572.9|15576.6|15574.6|15574.6|15572.6|8
1642404610000|2022-01-17 07:30:10|15574.7|15572.7|15574.9|15572.9|15574.9|15572.9|15574.2|15572.2|4
1642404620000|2022-01-17 07:30:20|15575.2|15573.2|15575|15573|15575.2|15573.2|15574.5|15572.5|7
1642404630000|2022-01-17 07:30:30|15574.5|15572.5|15574.6|15572.6|15574.6|15572.6|15573.2|15571.2|11
1642404640000|2022-01-17 07:30:40|15575.1|15573.1|15576|15574|15576.9|15574.9|15575|15573|3
1642404650000|2022-01-17 07:30:50|15574.5|15572.5|15574.6|15572.6|15574.9|15572.9|15574.4|15572.4|5
1642404660000|2022-01-17 07:31:00|15574.5|15572.5|15574.6|15572.6|15575.7|15573.7|15574.4|15572.4|3
1642404670000|2022-01-17 07:31:10|15574.5|15572.5|15574.6|15572.6|15575|15573|15574.4|15572.4|9
1642404680000|2022-01-17 07:31:20|15574.7|15572.7|15576|15574|15576.4|15574.4|15574.2|15572.2|24
1642404690000|2022-01-17 07:31:30|15575.9|15573.9|15575.9|15573.9|15576|15574|15575.1|15573.1|11
1642404700000|2022-01-17 07:31:40|15575.6|15573.6|15575.7|15573.7|15577|15575|15575.5|15573.5|11
1642404710000|2022-01-17 07:31:50|15575.6|15573.6|15574.7|15572.7|15576|15574|15574.6|15572.6|0
1642404720000|2022-01-17 07:32:00|15574.6|15572.6|15576.2|15574.2|15576.5|15574.5|15574.6|15572.6|5
1642404730000|2022-01-17 07:32:10|15576.6|15574.6|15577.6|15575.6|15577.7|15575.7|15576.2|15574.2|13
1642404740000|2022-01-17 07:32:20|15577.7|15575.7|15578.2|15576.2|15578.6|15576.6|15577.7|15575.7|2
1642404750000|2022-01-17 07:32:30|15578.7|15576.7|15578.2|15576.2|15579.7|15577.7|15578.1|15576.1|9
1642404760000|2022-01-17 07:32:40|15578.1|15576.1|15579.2|15577.2|15579.2|15577.2|15576|15574|11
1642404770000|2022-01-17 07:32:50|15579|15577|15579.5|15577.5|15580.4|15578.4|15579|15577|6
1642404780000|2022-01-17 07:33:00|15579.9|15577.9|15578.7|15576.7|15580.9|15578.9|15578.5|15576.5|10
1642404790000|2022-01-17 07:33:10|15578|15576|15576.2|15574.2|15578|15576|15575.7|15573.7|6
1642404800000|2022-01-17 07:33:20|15576.1|15574.1|15576.6|15574.6|15577|15575|15575.4|15573.4|2
1642404810000|2022-01-17 07:33:30|15576.1|15574.1|15575|15573|15576.4|15574.4|15575|15573|7
1642404820000|2022-01-17 07:33:40|15575.2|15573.2|15575|15573|15575.6|15573.6|15575|15573|4
1642404830000|2022-01-17 07:33:50|15574.9|15572.9|15575.1|15573.1|15575.4|15573.4|15574.7|15572.7|2
1642404840000|2022-01-17 07:34:00|15575.2|15573.2|15575.1|15573.1|15575.4|15573.4|15575.1|15573.1|2
1642404850000|2022-01-17 07:34:10|15575.2|15573.2|15575.7|15573.7|15575.7|15573.7|15575.2|15573.2|2
1642404860000|2022-01-17 07:34:20|15575.6|15573.6|15576.2|15574.2|15576.2|15574.2|15575.6|15573.6|0
1642404870000|2022-01-17 07:34:30|15576.4|15574.4|15574.7|15572.7|15577.1|15575.1|15574.7|15572.7|10
1642404880000|2022-01-17 07:34:40|15574.4|15572.4|15575.5|15573.5|15575.5|15573.5|15574.4|15572.4|3
1642404890000|2022-01-17 07:34:50|15575.6|15573.6|15574.7|15572.7|15575.7|15573.7|15574.5|15572.5|6
1642404900000|2022-01-17 07:35:00|15574.6|15572.6|15575|15573|15575|15573|15574.5|15572.5|0
1642404910000|2022-01-17 07:35:10|15575.1|15573.1|15575.9|15573.9|15575.9|15573.9|15574.9|15572.9|0
1642404920000|2022-01-17 07:35:20|15575.7|15573.7|15577|15575|15577.1|15575.1|15575.7|15573.7|6
1642404930000|2022-01-17 07:35:30|15577.1|15575.1|15576.2|15574.2|15577.1|15575.1|15576.1|15574.1|4
1642404940000|2022-01-17 07:35:40|15576.6|15574.6|15577.9|15575.9|15579|15577|15576.6|15574.6|9
1642404950000|2022-01-17 07:35:50|15578|15576|15577.9|15575.9|15578|15576|15577.6|15575.6|0
1642404960000|2022-01-17 07:36:00|15577.7|15575.7|15577.2|15575.2|15577.9|15575.9|15576.5|15574.5|3
1642404970000|2022-01-17 07:36:10|15577|15575|15577.1|15575.1|15577.1|15575.1|15576.9|15574.9|1
1642404980000|2022-01-17 07:36:20|15576|15574|15574.7|15572.7|15576.1|15574.1|15574.7|15572.7|14
1642404990000|2022-01-17 07:36:30|15574.9|15572.9|15574.9|15572.9|15575|15573|15574.9|15572.9|0
1642405000000|2022-01-17 07:36:40|15575|15573|15575|15573|15575.7|15573.7|15575|15573|1
1642405010000|2022-01-17 07:36:50|15574.9|15572.9|15576.6|15574.6|15576.6|15574.6|15574.9|15572.9|11
1642405020000|2022-01-17 07:37:00|15576.5|15574.5|15575.5|15573.5|15576.5|15574.5|15574.5|15572.5|8
1642405030000|2022-01-17 07:37:10|15575.6|15573.6|15575.4|15573.4|15575.7|15573.7|15574.9|15572.9|0
1642405040000|2022-01-17 07:37:20|15575.5|15573.5|15574.9|15572.9|15575.5|15573.5|15574.7|15572.7|2
1642405050000|2022-01-17 07:37:30|15574.7|15572.7|15572.9|15570.9|15574.7|15572.7|15572.4|15570.4|14
1642405060000|2022-01-17 07:37:40|15572.7|15570.7|15575.4|15573.4|15575.4|15573.4|15572.4|15570.4|20
1642405070000|2022-01-17 07:37:50|15575.2|15573.2|15575.1|15573.1|15575.5|15573.5|15574.5|15572.5|10
1642405080000|2022-01-17 07:38:00|15575.2|15573.2|15575.9|15573.9|15576.2|15574.2|15575.2|15573.2|4
1642405090000|2022-01-17 07:38:10|15575.4|15573.4|15577.1|15575.1|15577.1|15575.1|15575.4|15573.4|4
1642405100000|2022-01-17 07:38:20|15577|15575|15576.2|15574.2|15577|15575|15576.2|15574.2|1
1642405110000|2022-01-17 07:38:30|15576.5|15574.5|15576.5|15574.5|15577.1|15575.1|15576.5|15574.5|2
1642405120000|2022-01-17 07:38:40|15576.4|15574.4|15575.2|15573.2|15576.6|15574.6|15575.2|15573.2|2
1642405130000|2022-01-17 07:38:50|15575.5|15573.5|15578.4|15576.4|15578.4|15576.4|15575.2|15573.2|8
1642405140000|2022-01-17 07:39:00|15578.2|15576.2|15578.9|15576.9|15579.5|15577.5|15577.1|15575.1|10
1642405150000|2022-01-17 07:39:10|15579|15577|15579.4|15577.4|15580.7|15578.7|15579|15577|8
1642405160000|2022-01-17 07:39:20|15579.2|15577.2|15581.4|15579.4|15581.7|15579.7|15579.2|15577.2|21
1642405170000|2022-01-17 07:39:30|15581.6|15579.6|15583.5|15581.5|15583.5|15581.5|15581.5|15579.5|27
1642405180000|2022-01-17 07:39:40|15583.4|15581.4|15586.2|15584.2|15586.7|15584.7|15583|15581|59
1642405190000|2022-01-17 07:39:50|15586.1|15584.1|15584|15582|15586.5|15584.5|15584|15582|28
1642405200000|2022-01-17 07:40:00|15584.1|15582.1|15583.7|15581.7|15585|15583|15582.9|15580.9|18
1642405210000|2022-01-17 07:40:10|15583.9|15581.9|15584.5|15582.5|15584.5|15582.5|15583.9|15581.9|3
1642405220000|2022-01-17 07:40:20|15584.2|15582.2|15586.6|15584.6|15586.7|15584.7|15584.2|15582.2|16
1642405230000|2022-01-17 07:40:30|15586.1|15584.1|15585|15583|15586.6|15584.6|15584.5|15582.5|15
1642405240000|2022-01-17 07:40:40|15584.4|15582.4|15584.7|15582.7|15585.7|15583.7|15584.4|15582.4|16
1642405250000|2022-01-17 07:40:50|15584.5|15582.5|15583.1|15581.1|15584.5|15582.5|15583|15581|8
1642405260000|2022-01-17 07:41:00|15583.2|15581.2|15585.2|15583.2|15585.2|15583.2|15583.2|15581.2|7
1642405270000|2022-01-17 07:41:10|15585.5|15583.5|15584.7|15582.7|15585.9|15583.9|15584|15582|23
1642405280000|2022-01-17 07:41:20|15584.9|15582.9|15586|15584|15586.2|15584.2|15584.9|15582.9|13
1642405290000|2022-01-17 07:41:30|15586.1|15584.1|15582.6|15580.6|15586.5|15584.5|15582.6|15580.6|13
1642405300000|2022-01-17 07:41:40|15582.9|15580.9|15582.6|15580.6|15584.4|15582.4|15582.6|15580.6|14
1642405310000|2022-01-17 07:41:50|15582.7|15580.7|15581.7|15579.7|15582.9|15580.9|15580.9|15578.9|20
1642405320000|2022-01-17 07:42:00|15581.9|15579.9|15582.6|15580.6|15583.2|15581.2|15581|15579|10
1642405330000|2022-01-17 07:42:10|15583.2|15581.2|15582.9|15580.9|15583.4|15581.4|15582.7|15580.7|3
1642405340000|2022-01-17 07:42:20|15582.7|15580.7|15583.2|15581.2|15583.6|15581.6|15582.6|15580.6|12
1642405350000|2022-01-17 07:42:30|15583.1|15581.1|15586.4|15584.4|15586.4|15584.4|15582.9|15580.9|19
1642405360000|2022-01-17 07:42:40|15586.2|15584.2|15584.4|15582.4|15586.2|15584.2|15584.4|15582.4|6
1642405370000|2022-01-17 07:42:50|15584.5|15582.5|15583.7|15581.7|15585|15583|15583.7|15581.7|9
1642405380000|2022-01-17 07:43:00|15583.9|15581.9|15584.2|15582.2|15584.5|15582.5|15583.9|15581.9|9
1642405390000|2022-01-17 07:43:10|15584.5|15582.5|15585.7|15583.7|15585.7|15583.7|15583.9|15581.9|12
1642405400000|2022-01-17 07:43:20|15585.6|15583.6|15584.2|15582.2|15585.6|15583.6|15584.1|15582.1|2
1642405410000|2022-01-17 07:43:30|15584.5|15582.5|15582.4|15580.4|15584.6|15582.6|15582|15580|7
1642405420000|2022-01-17 07:43:40|15582.2|15580.2|15581.7|15579.7|15582.2|15580.2|15581.4|15579.4|5
1642405430000|2022-01-17 07:43:50|15582.1|15580.1|15581.7|15579.7|15582.7|15580.7|15581.7|15579.7|3
1642405440000|2022-01-17 07:44:00|15582.4|15580.4|15582.7|15580.7|15583.4|15581.4|15582.1|15580.1|3
1642405450000|2022-01-17 07:44:10|15582.9|15580.9|15581.7|15579.7|15582.9|15580.9|15581.4|15579.4|2
1642405460000|2022-01-17 07:44:20|15581.9|15579.9|15582|15580|15582.2|15580.2|15581.7|15579.7|2
1642405470000|2022-01-17 07:44:30|15581.9|15579.9|15582.9|15580.9|15582.9|15580.9|15581.2|15579.2|4
1642405480000|2022-01-17 07:44:40|15582.7|15580.7|15582.4|15580.4|15582.7|15580.7|15581.9|15579.9|1
1642405490000|2022-01-17 07:44:50|15582.5|15580.5|15582.2|15580.2|15582.5|15580.5|15582.1|15580.1|2
1642405500000|2022-01-17 07:45:00|15582|15580|15582|15580|15582.2|15580.2|15580.6|15578.6|13
1642405510000|2022-01-17 07:45:10|15581.9|15579.9|15581|15579|15581.9|15579.9|15580.9|15578.9|1
1642405520000|2022-01-17 07:45:20|15580.6|15578.6|15579.9|15577.9|15580.6|15578.6|15579.1|15577.1|21
1642405530000|2022-01-17 07:45:30|15579.7|15577.7|15581.9|15579.9|15582.2|15580.2|15579.7|15577.7|10
1642405540000|2022-01-17 07:45:40|15582.1|15580.1|15582.5|15580.5|15582.6|15580.6|15582.1|15580.1|1
1642405550000|2022-01-17 07:45:50|15582.2|15580.2|15580.7|15578.7|15582.2|15580.2|15579.7|15577.7|5
1642405560000|2022-01-17 07:46:00|15580.9|15578.9|15581.6|15579.6|15581.7|15579.7|15580.9|15578.9|4
1642405570000|2022-01-17 07:46:10|15581.5|15579.5|15580|15578|15581.5|15579.5|15578.2|15576.2|14
1642405580000|2022-01-17 07:46:20|15579.9|15577.9|15579.5|15577.5|15580.1|15578.1|15579.2|15577.2|3
1642405590000|2022-01-17 07:46:30|15580|15578|15580.5|15578.5|15580.6|15578.6|15580|15578|3
1642405600000|2022-01-17 07:46:40|15580.1|15578.1|15578.5|15576.5|15580.1|15578.1|15578.4|15576.4|5
1642405610000|2022-01-17 07:46:50|15578.9|15576.9|15580.4|15578.4|15580.4|15578.4|15578.6|15576.6|4
1642405620000|2022-01-17 07:47:00|15581.1|15579.1|15580.6|15578.6|15582.1|15580.1|15580.4|15578.4|15
1642405630000|2022-01-17 07:47:10|15581.1|15579.1|15581|15579|15581.9|15579.9|15581|15579|2
1642405640000|2022-01-17 07:47:20|15580.9|15578.9|15580.6|15578.6|15580.9|15578.9|15580.5|15578.5|0
1642405650000|2022-01-17 07:47:30|15580.7|15578.7|15580.7|15578.7|15580.7|15578.7|15580.6|15578.6|0
1642405660000|2022-01-17 07:47:40|15580.9|15578.9|15580|15578|15580.9|15578.9|15579.9|15577.9|5
1642405670000|2022-01-17 07:47:50|15579.9|15577.9|15580.5|15578.5|15581.1|15579.1|15579.4|15577.4|5
1642405680000|2022-01-17 07:48:00|15581.1|15579.1|15578.7|15576.7|15581.2|15579.2|15578.7|15576.7|4
1642405690000|2022-01-17 07:48:10|15578.9|15576.9|15578.6|15576.6|15578.9|15576.9|15577.9|15575.9|6
1642405700000|2022-01-17 07:48:20|15578.5|15576.5|15577.7|15575.7|15578.5|15576.5|15577.6|15575.6|4
1642405710000|2022-01-17 07:48:30|15578.2|15576.2|15574.9|15572.9|15578.4|15576.4|15574.7|15572.7|22
1642405720000|2022-01-17 07:48:40|15575.1|15573.1|15577|15575|15577|15575|15574.9|15572.9|10
1642405730000|2022-01-17 07:48:50|15577.2|15575.2|15577.4|15575.4|15577.4|15575.4|15576.4|15574.4|3
1642405740000|2022-01-17 07:49:00|15577.9|15575.9|15578.1|15576.1|15578.4|15576.4|15577.7|15575.7|10
1642405750000|2022-01-17 07:49:10|15578|15576|15579.6|15577.6|15579.6|15577.6|15578|15576|9
1642405760000|2022-01-17 07:49:20|15579.1|15577.1|15576.5|15574.5|15579.1|15577.1|15576.4|15574.4|3
1642405770000|2022-01-17 07:49:30|15576.6|15574.6|15576.2|15574.2|15576.6|15574.6|15575.4|15573.4|5
1642405780000|2022-01-17 07:49:40|15576.4|15574.4|15576.2|15574.2|15576.4|15574.4|15576|15574|3
1642405790000|2022-01-17 07:49:50|15576.5|15574.5|15576.6|15574.6|15576.6|15574.6|15576.5|15574.5|1
1642405800000|2022-01-17 07:50:00|15577|15575|15575.9|15573.9|15577|15575|15575.9|15573.9|2
1642405810000|2022-01-17 07:50:10|15576.1|15574.1|15576.5|15574.5|15576.6|15574.6|15576.1|15574.1|4
1642405820000|2022-01-17 07:50:20|15576|15574|15576.7|15574.7|15576.7|15574.7|15576|15574|5
1642405830000|2022-01-17 07:50:30|15576.5|15574.5|15576.5|15574.5|15576.6|15574.6|15576.5|15574.5|1
1642405840000|2022-01-17 07:50:40|15576.6|15574.6|15576|15574|15576.6|15574.6|15576|15574|4
1642405850000|2022-01-17 07:50:50|15575.6|15573.6|15575.5|15573.5|15575.6|15573.6|15575.5|15573.5|5
1642405860000|2022-01-17 07:51:00|15575|15573|15574.2|15572.2|15575.5|15573.5|15573.7|15571.7|12
1642405870000|2022-01-17 07:51:10|15574.7|15572.7|15575.9|15573.9|15576|15574|15574.6|15572.6|5
1642405880000|2022-01-17 07:51:20|15575.7|15573.7|15574.9|15572.9|15575.7|15573.7|15574.9|15572.9|1
1642405890000|2022-01-17 07:51:30|15574.4|15572.4|15574.5|15572.5|15574.9|15572.9|15574.4|15572.4|7
1642405900000|2022-01-17 07:51:40|15574.9|15572.9|15575.2|15573.2|15575.2|15573.2|15574.6|15572.6|3
1642405910000|2022-01-17 07:51:50|15575.6|15573.6|15575.4|15573.4|15575.9|15573.9|15575.4|15573.4|5
1642405920000|2022-01-17 07:52:00|15575.6|15573.6|15576.4|15574.4|15576.6|15574.6|15575.4|15573.4|26
1642405930000|2022-01-17 07:52:10|15576.5|15574.5|15576.4|15574.4|15576.5|15574.5|15576.2|15574.2|0
1642405940000|2022-01-17 07:52:20|15576.2|15574.2|15575.7|15573.7|15576.2|15574.2|15575.7|15573.7|4
1642405960000|2022-01-17 07:52:40|15575.2|15573.2|15575.2|15573.2|15575.6|15573.6|15575.2|15573.2|2
1642405970000|2022-01-17 07:52:50|15575.5|15573.5|15575.2|15573.2|15575.5|15573.5|15575.2|15573.2|0
1642405980000|2022-01-17 07:53:00|15575.1|15573.1|15574.4|15572.4|15575.1|15573.1|15574.1|15572.1|3
1642405990000|2022-01-17 07:53:10|15574.2|15572.2|15573.9|15571.9|15574.4|15572.4|15573.9|15571.9|2
1642406000000|2022-01-17 07:53:20|15574.1|15572.1|15574.1|15572.1|15574.1|15572.1|15573.9|15571.9|5
1642406010000|2022-01-17 07:53:30|15573.7|15571.7|15572.6|15570.6|15573.9|15571.9|15572.6|15570.6|11
1642406020000|2022-01-17 07:53:40|15572.1|15570.1|15567.9|15565.9|15572.1|15570.1|15567.9|15565.9|43
1642406030000|2022-01-17 07:53:50|15568.2|15566.2|15573.4|15571.4|15573.6|15571.6|15568|15566|38
1642406040000|2022-01-17 07:54:00|15573.5|15571.5|15574.2|15572.2|15574.2|15572.2|15573.5|15571.5|2
1642406050000|2022-01-17 07:54:10|15574.1|15572.1|15576.9|15574.9|15577.6|15575.6|15574.1|15572.1|29
1642406060000|2022-01-17 07:54:20|15577.7|15575.7|15574.7|15572.7|15577.9|15575.9|15574.7|15572.7|34
1642406070000|2022-01-17 07:54:30|15574.5|15572.5|15574.7|15572.7|15574.9|15572.9|15574.2|15572.2|3
1642406080000|2022-01-17 07:54:40|15574.6|15572.6|15574.9|15572.9|15574.9|15572.9|15573.9|15571.9|9
1642406090000|2022-01-17 07:54:50|15575|15573|15575.7|15573.7|15575.7|15573.7|15575|15573|4
1642406100000|2022-01-17 07:55:00|15575.6|15573.6|15575.1|15573.1|15576.5|15574.5|15575.1|15573.1|7
1642406110000|2022-01-17 07:55:10|15574.7|15572.7|15574.7|15572.7|15575|15573|15574.5|15572.5|5
1642406120000|2022-01-17 07:55:20|15574.6|15572.6|15574|15572|15574.7|15572.7|15574|15572|2
1642406130000|2022-01-17 07:55:30|15574.1|15572.1|15574.9|15572.9|15574.9|15572.9|15574.1|15572.1|2
1642406140000|2022-01-17 07:55:40|15575.9|15573.9|15576.4|15574.4|15576.6|15574.6|15575.9|15573.9|2
1642406150000|2022-01-17 07:55:50|15576.5|15574.5|15576|15574|15576.6|15574.6|15576|15574|1
1642406160000|2022-01-17 07:56:00|15576.1|15574.1|15577.4|15575.4|15577.4|15575.4|15576.1|15574.1|5
1642406170000|2022-01-17 07:56:10|15577.2|15575.2|15577.7|15575.7|15578|15576|15577.2|15575.2|2
1642406180000|2022-01-17 07:56:20|15577.6|15575.6|15577.5|15575.5|15577.6|15575.6|15576.2|15574.2|6
1642406190000|2022-01-17 07:56:30|15577.6|15575.6|15577.7|15575.7|15577.7|15575.7|15577.6|15575.6|0
1642406200000|2022-01-17 07:56:40|15578.1|15576.1|15577.7|15575.7|15578.5|15576.5|15577.7|15575.7|6
1642406210000|2022-01-17 07:56:50|15578|15576|15579|15577|15579.4|15577.4|15578|15576|8
1642406220000|2022-01-17 07:57:00|15579.4|15577.4|15580.6|15578.6|15581.5|15579.5|15579.4|15577.4|18
1642406230000|2022-01-17 07:57:10|15581.4|15579.4|15581|15579|15583|15581|15580.6|15578.6|30
1642406240000|2022-01-17 07:57:20|15581.7|15579.7|15582.6|15580.6|15582.6|15580.6|15581.7|15579.7|3
1642406250000|2022-01-17 07:57:30|15582.7|15580.7|15583.9|15581.9|15584|15582|15582.7|15580.7|9
1642406260000|2022-01-17 07:57:40|15584.4|15582.4|15582.1|15580.1|15584.4|15582.4|15582|15580|13
1642406270000|2022-01-17 07:57:50|15582.2|15580.2|15581.6|15579.6|15582.6|15580.6|15581.6|15579.6|3
1642406280000|2022-01-17 07:58:00|15581.9|15579.9|15581.7|15579.7|15582.2|15580.2|15581.6|15579.6|3
1642406290000|2022-01-17 07:58:10|15581.5|15579.5|15581.7|15579.7|15581.9|15579.9|15581.5|15579.5|10
1642406300000|2022-01-17 07:58:20|15581.6|15579.6|15579|15577|15581.6|15579.6|15579|15577|11
1642406310000|2022-01-17 07:58:30|15578.1|15576.1|15578.9|15576.9|15578.9|15576.9|15577|15575|15
1642406320000|2022-01-17 07:58:40|15580|15578|15582.6|15580.6|15582.7|15580.7|15580|15578|16
1642406330000|2022-01-17 07:58:50|15582.5|15580.5|15583.6|15581.6|15584|15582|15582.1|15580.1|13
1642406340000|2022-01-17 07:59:00|15583.5|15581.5|15582.9|15580.9|15584.1|15582.1|15582.5|15580.5|6
1642406350000|2022-01-17 07:59:10|15582.7|15580.7|15581.4|15579.4|15583.1|15581.1|15581.4|15579.4|8
1642406360000|2022-01-17 07:59:20|15581|15579|15581.4|15579.4|15581.4|15579.4|15581|15579|0
1642406370000|2022-01-17 07:59:30|15581.2|15579.2|15581.6|15579.6|15581.7|15579.7|15581.2|15579.2|2
1642406380000|2022-01-17 07:59:40|15581.5|15579.5|15579.6|15577.6|15581.6|15579.6|15579.6|15577.6|0
1642406390000|2022-01-17 07:59:50|15578.9|15576.9|15578.5|15576.5|15578.9|15576.9|15578.1|15576.1|9
1642406400000|2022-01-17 08:00:00|15578.6|15576.6|15577|15575|15581.5|15579.5|15576.5|15574.5|31
1642406410000|2022-01-17 08:00:10|15576.9|15574.9|15578.1|15576.1|15578.1|15576.1|15574.5|15572.5|48
1642406420000|2022-01-17 08:00:20|15578.5|15576.5|15580|15578|15580.6|15578.6|15576.9|15574.9|68
1642406430000|2022-01-17 08:00:30|15580.1|15578.1|15584.6|15582.6|15585.9|15583.9|15580.1|15578.1|87
1642406440000|2022-01-17 08:00:40|15584.7|15582.7|15587.7|15585.7|15591.6|15589.6|15584.7|15582.7|158
1642406450000|2022-01-17 08:00:50|15588.6|15586.6|15587.7|15585.7|15590|15588|15585.9|15583.9|53
1642406460000|2022-01-17 08:01:00|15587.9|15585.9|15583.7|15581.7|15587.9|15585.9|15583.6|15581.6|19
1642406470000|2022-01-17 08:01:10|15583.6|15581.6|15576|15574|15583.6|15581.6|15576|15574|24
1642406480000|2022-01-17 08:01:20|15575.7|15573.7|15578.1|15576.1|15578.9|15576.9|15575.7|15573.7|35
1642406490000|2022-01-17 08:01:30|15578.2|15576.2|15579.2|15577.2|15579.5|15577.5|15575.1|15573.1|47
1642406500000|2022-01-17 08:01:40|15578.9|15576.9|15576|15574|15579.1|15577.1|15575.6|15573.6|8
1642406510000|2022-01-17 08:01:50|15576.2|15574.2|15574.7|15572.7|15576.7|15574.7|15574.7|15572.7|17
1642406520000|2022-01-17 08:02:00|15574.6|15572.6|15569.5|15567.5|15574.7|15572.7|15569.1|15567.1|53
1642406530000|2022-01-17 08:02:10|15569.4|15567.4|15568|15566|15571|15569|15567.9|15565.9|44
1642406540000|2022-01-17 08:02:20|15567.7|15565.7|15570|15568|15570.6|15568.6|15566.2|15564.2|43
1642406550000|2022-01-17 08:02:30|15570.1|15568.1|15571.5|15569.5|15572.1|15570.1|15569.9|15567.9|63
1642406560000|2022-01-17 08:02:40|15571.4|15569.4|15572.5|15570.5|15572.6|15570.6|15570.6|15568.6|16
1642406570000|2022-01-17 08:02:50|15572.1|15570.1|15574.9|15572.9|15575|15573|15572.1|15570.1|15
1642406580000|2022-01-17 08:03:00|15575.2|15573.2|15568|15566|15575.2|15573.2|15567.5|15565.5|27
1642406590000|2022-01-17 08:03:10|15568.1|15566.1|15569.4|15567.4|15570|15568|15565.9|15563.9|18
1642406600000|2022-01-17 08:03:20|15569.5|15567.5|15570.9|15568.9|15572.2|15570.2|15569.2|15567.2|25
1642406610000|2022-01-17 08:03:30|15571.4|15569.4|15570.7|15568.7|15571.4|15569.4|15569.4|15567.4|11
1642406620000|2022-01-17 08:03:40|15570.6|15568.6|15569|15567|15570.6|15568.6|15567.9|15565.9|13
1642406630000|2022-01-17 08:03:50|15569.1|15567.1|15573|15571|15573.4|15571.4|15569|15567|13
1642406640000|2022-01-17 08:04:00|15573.1|15571.1|15570.5|15568.5|15573.1|15571.1|15570.5|15568.5|19
1642406650000|2022-01-17 08:04:10|15570.1|15568.1|15569.4|15567.4|15570.1|15568.1|15568.6|15566.6|6
1642406660000|2022-01-17 08:04:20|15569.6|15567.6|15570.7|15568.7|15570.7|15568.7|15568.7|15566.7|13
1642406670000|2022-01-17 08:04:30|15571|15569|15570.1|15568.1|15571.2|15569.2|15569.5|15567.5|16
1642406680000|2022-01-17 08:04:40|15569.6|15567.6|15572.2|15570.2|15572.5|15570.5|15569.5|15567.5|11
1642406690000|2022-01-17 08:04:50|15572.1|15570.1|15572.5|15570.5|15572.9|15570.9|15571.1|15569.1|2
1642406700000|2022-01-17 08:05:00|15572.6|15570.6|15570.7|15568.7|15572.6|15570.6|15568.5|15566.5|24
1642406710000|2022-01-17 08:05:10|15570.9|15568.9|15567.2|15565.2|15572|15570|15566.7|15564.7|24
1642406720000|2022-01-17 08:05:20|15567.1|15565.1|15562.7|15560.7|15567.1|15565.1|15559.9|15557.9|93
1642406730000|2022-01-17 08:05:30|15562.1|15560.1|15564.1|15562.1|15564.6|15562.6|15562.1|15560.1|27
1642406740000|2022-01-17 08:05:40|15564|15562|15562.6|15560.6|15564.2|15562.2|15562|15560|10
1642406750000|2022-01-17 08:05:50|15562.5|15560.5|15562.2|15560.2|15562.7|15560.7|15561.2|15559.2|16
1642406760000|2022-01-17 08:06:00|15564.1|15562.1|15564.1|15562.1|15564.7|15562.7|15562.1|15560.1|19
1642406770000|2022-01-17 08:06:10|15564|15562|15557.4|15555.4|15564.5|15562.5|15557.4|15555.4|18
1642406780000|2022-01-17 08:06:20|15558.1|15556.1|15559.2|15557.2|15560|15558|15557.5|15555.5|47
1642406790000|2022-01-17 08:06:30|15559.1|15557.1|15555.1|15553.1|15559.2|15557.2|15554.6|15552.6|60
1642406800000|2022-01-17 08:06:40|15555.2|15553.2|15555.6|15553.6|15556.7|15554.7|15554.4|15552.4|46
1642406810000|2022-01-17 08:06:50|15555.5|15553.5|15554.9|15552.9|15556.1|15554.1|15554.6|15552.6|12
1642406820000|2022-01-17 08:07:00|15554.6|15552.6|15552.6|15550.6|15555.1|15553.1|15552.1|15550.1|42
1642406830000|2022-01-17 08:07:10|15552.1|15550.1|15553.4|15551.4|15553.9|15551.9|15551.9|15549.9|28
1642406840000|2022-01-17 08:07:20|15553.6|15551.6|15552.9|15550.9|15553.7|15551.7|15552.5|15550.5|15
1642406850000|2022-01-17 08:07:30|15552.4|15550.4|15553.2|15551.2|15553.6|15551.6|15550.5|15548.5|53
1642406860000|2022-01-17 08:07:40|15553|15551|15552.9|15550.9|15553.1|15551.1|15552.4|15550.4|6
1642406870000|2022-01-17 08:07:50|15552.6|15550.6|15556.4|15554.4|15558.5|15556.5|15552.5|15550.5|82
1642406880000|2022-01-17 08:08:00|15556|15554|15555.6|15553.6|15557.4|15555.4|15554.4|15552.4|33
1642406890000|2022-01-17 08:08:10|15555.7|15553.7|15557.2|15555.2|15557.2|15555.2|15555.1|15553.1|15
1642406900000|2022-01-17 08:08:20|15557.4|15555.4|15556.6|15554.6|15558|15556|15556.5|15554.5|9
1642406910000|2022-01-17 08:08:30|15556.5|15554.5|15557.2|15555.2|15557.9|15555.9|15555.5|15553.5|11
1642406920000|2022-01-17 08:08:40|15557.1|15555.1|15557.2|15555.2|15557.4|15555.4|15557.1|15555.1|0
1642406930000|2022-01-17 08:08:50|15557.4|15555.4|15555.9|15553.9|15557.4|15555.4|15555.9|15553.9|6
1642406940000|2022-01-17 08:09:00|15556|15554|15557.2|15555.2|15558.1|15556.1|15556|15554|23
1642406950000|2022-01-17 08:09:10|15557.6|15555.6|15561.5|15559.5|15561.6|15559.6|15557.6|15555.6|42
1642406960000|2022-01-17 08:09:20|15560.7|15558.7|15555|15553|15560.7|15558.7|15554.1|15552.1|26
1642406970000|2022-01-17 08:09:30|15554.9|15552.9|15555.6|15553.6|15556.9|15554.9|15554.6|15552.6|12
1642406980000|2022-01-17 08:09:40|15555.5|15553.5|15556.5|15554.5|15557.5|15555.5|15555.1|15553.1|39
1642406990000|2022-01-17 08:09:50|15556.6|15554.6|15556.4|15554.4|15556.9|15554.9|15556|15554|1
1642407000000|2022-01-17 08:10:00|15556.9|15554.9|15557.9|15555.9|15558.2|15556.2|15556.1|15554.1|27
1642407010000|2022-01-17 08:10:10|15558|15556|15559.6|15557.6|15559.9|15557.9|15558|15556|9
1642407020000|2022-01-17 08:10:20|15559.7|15557.7|15557.4|15555.4|15559.7|15557.7|15556.4|15554.4|17
1642407030000|2022-01-17 08:10:30|15557.5|15555.5|15555.1|15553.1|15557.6|15555.6|15555|15553|13
1642407040000|2022-01-17 08:10:40|15555|15553|15553.2|15551.2|15555|15553|15551.7|15549.7|60
1642407050000|2022-01-17 08:10:50|15553.4|15551.4|15554.7|15552.7|15555|15553|15552.6|15550.6|12
1642407060000|2022-01-17 08:11:00|15554.9|15552.9|15555.4|15553.4|15555.4|15553.4|15554.4|15552.4|6
1642407070000|2022-01-17 08:11:10|15555|15553|15554.6|15552.6|15555.1|15553.1|15553.9|15551.9|5
1642407080000|2022-01-17 08:11:20|15553.1|15551.1|15553.9|15551.9|15554.5|15552.5|15552.5|15550.5|23
1642407090000|2022-01-17 08:11:30|15553.7|15551.7|15551.4|15549.4|15553.9|15551.9|15551.4|15549.4|18
1642407100000|2022-01-17 08:11:40|15550.1|15548.1|15544.9|15542.9|15550.2|15548.2|15544.9|15542.9|96
1642407110000|2022-01-17 08:11:50|15545.1|15543.1|15550.2|15548.2|15550.7|15548.7|15544.9|15542.9|33
1642407120000|2022-01-17 08:12:00|15550.4|15548.4|15548.9|15546.9|15551|15549|15548.4|15546.4|15
1642407130000|2022-01-17 08:12:10|15548.6|15546.6|15548.6|15546.6|15549.5|15547.5|15547.2|15545.2|26
1642407140000|2022-01-17 08:12:20|15547.9|15545.9|15549.5|15547.5|15552.9|15550.9|15547.7|15545.7|35
1642407150000|2022-01-17 08:12:30|15549.6|15547.6|15552|15550|15552|15550|15548.5|15546.5|15
1642407160000|2022-01-17 08:12:40|15551.6|15549.6|15551.5|15549.5|15552.5|15550.5|15550.9|15548.9|8
1642407170000|2022-01-17 08:12:50|15551.6|15549.6|15550.5|15548.5|15551.7|15549.7|15549.7|15547.7|2
1642407180000|2022-01-17 08:13:00|15551|15549|15551.1|15549.1|15551.1|15549.1|15549.7|15547.7|16
1642407190000|2022-01-17 08:13:10|15550.6|15548.6|15551.1|15549.1|15551.2|15549.2|15549.7|15547.7|11
1642407200000|2022-01-17 08:13:20|15551|15549|15550.5|15548.5|15551.1|15549.1|15549.2|15547.2|21
1642407210000|2022-01-17 08:13:30|15550.6|15548.6|15551.2|15549.2|15551.2|15549.2|15549.7|15547.7|5
1642407220000|2022-01-17 08:13:40|15551.5|15549.5|15548.2|15546.2|15551.5|15549.5|15547.6|15545.6|20
1642407230000|2022-01-17 08:13:50|15548.4|15546.4|15548.4|15546.4|15549.5|15547.5|15548|15546|6
1642407240000|2022-01-17 08:14:00|15548.5|15546.5|15546.4|15544.4|15548.5|15546.5|15544.2|15542.2|43
1642407250000|2022-01-17 08:14:10|15546.7|15544.7|15546.7|15544.7|15547.7|15545.7|15546.2|15544.2|21
1642407260000|2022-01-17 08:14:20|15546.9|15544.9|15548.1|15546.1|15548.2|15546.2|15546.6|15544.6|9
1642407270000|2022-01-17 08:14:30|15548.2|15546.2|15549|15547|15549.6|15547.6|15547|15545|27
1642407280000|2022-01-17 08:14:40|15548.9|15546.9|15550.2|15548.2|15550.9|15548.9|15548.2|15546.2|21
1642407290000|2022-01-17 08:14:50|15550.4|15548.4|15551.6|15549.6|15551.9|15549.9|15550.4|15548.4|9
1642407300000|2022-01-17 08:15:00|15551.7|15549.7|15552.4|15550.4|15552.9|15550.9|15548.2|15546.2|143
1642407310000|2022-01-17 08:15:10|15552.5|15550.5|15549.2|15547.2|15552.5|15550.5|15549|15547|23
1642407320000|2022-01-17 08:15:20|15549.1|15547.1|15550|15548|15550.4|15548.4|15548.5|15546.5|13
1642407330000|2022-01-17 08:15:30|15549.5|15547.5|15551|15549|15551|15549|15549.2|15547.2|9
1642407340000|2022-01-17 08:15:40|15551.1|15549.1|15550.7|15548.7|15551.5|15549.5|15550.4|15548.4|2
1642407350000|2022-01-17 08:15:50|15550.6|15548.6|15552.5|15550.5|15553.5|15551.5|15550.5|15548.5|20
1642407360000|2022-01-17 08:16:00|15552.2|15550.2|15554.5|15552.5|15554.6|15552.6|15552.1|15550.1|20
1642407370000|2022-01-17 08:16:10|15554.1|15552.1|15555.5|15553.5|15557.1|15555.1|15554.1|15552.1|48
1642407380000|2022-01-17 08:16:20|15555.6|15553.6|15556.4|15554.4|15556.9|15554.9|15555.2|15553.2|16
1642407390000|2022-01-17 08:16:30|15556.2|15554.2|15555.5|15553.5|15556.7|15554.7|15555.1|15553.1|6
1642407400000|2022-01-17 08:16:40|15555.7|15553.7|15552.7|15550.7|15557.2|15555.2|15552.7|15550.7|31
1642407410000|2022-01-17 08:16:50|15553|15551|15553.2|15551.2|15554|15552|15552.1|15550.1|6
1642407420000|2022-01-17 08:17:00|15553.4|15551.4|15552.1|15550.1|15554.1|15552.1|15552|15550|8
1642407430000|2022-01-17 08:17:10|15552.2|15550.2|15550.7|15548.7|15552.7|15550.7|15550.5|15548.5|14
1642407440000|2022-01-17 08:17:20|15551.4|15549.4|15550.2|15548.2|15552|15550|15550.2|15548.2|38
1642407450000|2022-01-17 08:17:30|15548.9|15546.9|15549.7|15547.7|15550.1|15548.1|15548.2|15546.2|14
1642407460000|2022-01-17 08:17:40|15549.9|15547.9|15554.2|15552.2|15554.5|15552.5|15549.9|15547.9|9
1642407470000|2022-01-17 08:17:50|15554.4|15552.4|15555.5|15553.5|15555.9|15553.9|15553.5|15551.5|14
1642407480000|2022-01-17 08:18:00|15555.4|15553.4|15560.5|15558.5|15560.7|15558.7|15555.2|15553.2|53
1642407490000|2022-01-17 08:18:10|15560.2|15558.2|15558.7|15556.7|15560.5|15558.5|15558.7|15556.7|13
1642407500000|2022-01-17 08:18:20|15559.1|15557.1|15561.2|15559.2|15561.4|15559.4|15559|15557|20
1642407510000|2022-01-17 08:18:30|15560.7|15558.7|15559|15557|15561.4|15559.4|15558.1|15556.1|26
1642407520000|2022-01-17 08:18:40|15558.7|15556.7|15560.5|15558.5|15560.7|15558.7|15558.5|15556.5|5
1642407530000|2022-01-17 08:18:50|15560.6|15558.6|15562.2|15560.2|15563.1|15561.1|15560.1|15558.1|16
1642407540000|2022-01-17 08:19:00|15562.7|15560.7|15561.4|15559.4|15563|15561|15561.1|15559.1|13
1642407550000|2022-01-17 08:19:10|15561.2|15559.2|15562.1|15560.1|15562.4|15560.4|15561|15559|5
1642407560000|2022-01-17 08:19:20|15561.6|15559.6|15560.7|15558.7|15562|15560|15560.5|15558.5|12
1642407570000|2022-01-17 08:19:30|15560.6|15558.6|15560|15558|15560.7|15558.7|15559|15557|11
1642407580000|2022-01-17 08:19:40|15560.2|15558.2|15561.4|15559.4|15562|15560|15560|15558|13
1642407590000|2022-01-17 08:19:50|15561.5|15559.5|15561|15559|15561.9|15559.9|15560.7|15558.7|9
1642407600000|2022-01-17 08:20:00|15560.9|15558.9|15565.1|15563.1|15565.9|15563.9|15560.9|15558.9|67
1642407610000|2022-01-17 08:20:10|15565|15563|15562|15560|15565.5|15563.5|15561.6|15559.6|115
1642407620000|2022-01-17 08:20:20|15560.1|15558.1|15560|15558|15562.1|15560.1|15558.7|15556.7|106
1642407630000|2022-01-17 08:20:30|15561|15559|15559.4|15557.4|15561.7|15559.7|15559.2|15557.2|46
1642407640000|2022-01-17 08:20:40|15558.7|15556.7|15559.2|15557.2|15560.1|15558.1|15558|15556|15
1642407650000|2022-01-17 08:20:50|15559.1|15557.1|15559.6|15557.6|15560.1|15558.1|15558.5|15556.5|13
1642407660000|2022-01-17 08:21:00|15559.5|15557.5|15557.9|15555.9|15559.5|15557.5|15557.5|15555.5|14
1642407670000|2022-01-17 08:21:10|15557.7|15555.7|15557.9|15555.9|15558|15556|15557.1|15555.1|7
1642407680000|2022-01-17 08:21:20|15558|15556|15558.5|15556.5|15559|15557|15557.7|15555.7|3
1642407690000|2022-01-17 08:21:30|15558.7|15556.7|15558.9|15556.9|15560.4|15558.4|15558|15556|15
1642407700000|2022-01-17 08:21:40|15559|15557|15558.1|15556.1|15559.2|15557.2|15557.5|15555.5|9
1642407710000|2022-01-17 08:21:50|15558.2|15556.2|15557.7|15555.7|15559.4|15557.4|15557.2|15555.2|11
1642407720000|2022-01-17 08:22:00|15557.9|15555.9|15555.7|15553.7|15558|15556|15555.7|15553.7|43
1642407730000|2022-01-17 08:22:10|15556.2|15554.2|15554.9|15552.9|15556.2|15554.2|15554.2|15552.2|26
1642407740000|2022-01-17 08:22:20|15555|15553|15556|15554|15556|15554|15554.9|15552.9|6
1642407750000|2022-01-17 08:22:30|15555.9|15553.9|15557.5|15555.5|15557.5|15555.5|15555|15553|8
1642407760000|2022-01-17 08:22:40|15557.6|15555.6|15557.7|15555.7|15557.7|15555.7|15556.6|15554.6|2
1642407770000|2022-01-17 08:22:50|15558.5|15556.5|15561.6|15559.6|15561.6|15559.6|15558.4|15556.4|24
1642407780000|2022-01-17 08:23:00|15561.7|15559.7|15561.7|15559.7|15563.5|15561.5|15561.5|15559.5|29
1642407790000|2022-01-17 08:23:10|15562.1|15560.1|15562.7|15560.7|15563|15561|15561.7|15559.7|8
1642407800000|2022-01-17 08:23:20|15562.9|15560.9|15562.7|15560.7|15563.5|15561.5|15562.4|15560.4|18
1642407810000|2022-01-17 08:23:30|15562.6|15560.6|15563.1|15561.1|15563.9|15561.9|15562.4|15560.4|9
1642407820000|2022-01-17 08:23:40|15563|15561|15564|15562|15564.2|15562.2|15562.1|15560.1|31
1642407830000|2022-01-17 08:23:50|15564.4|15562.4|15563.5|15561.5|15564.4|15562.4|15563.5|15561.5|4
1642407840000|2022-01-17 08:24:00|15563.6|15561.6|15563.9|15561.9|15564.4|15562.4|15562.4|15560.4|12
1642407850000|2022-01-17 08:24:10|15564.1|15562.1|15565.4|15563.4|15565.4|15563.4|15563.7|15561.7|9
1642407860000|2022-01-17 08:24:20|15565.9|15563.9|15563.9|15561.9|15565.9|15563.9|15563.9|15561.9|7
1642407870000|2022-01-17 08:24:30|15564|15562|15562.6|15560.6|15564.7|15562.7|15562.6|15560.6|11
1642407880000|2022-01-17 08:24:40|15561.7|15559.7|15563.2|15561.2|15563.4|15561.4|15561.7|15559.7|8
1642407890000|2022-01-17 08:24:50|15563.1|15561.1|15565|15563|15565.5|15563.5|15563.1|15561.1|2
1642407900000|2022-01-17 08:25:00|15565.1|15563.1|15564.7|15562.7|15565.4|15563.4|15564.2|15562.2|5
1642407910000|2022-01-17 08:25:10|15564.9|15562.9|15566.1|15564.1|15567.1|15565.1|15564.9|15562.9|41
1642407920000|2022-01-17 08:25:20|15566|15564|15568.5|15566.5|15569.2|15567.2|15565.6|15563.6|30
1642407930000|2022-01-17 08:25:30|15568.4|15566.4|15566.2|15564.2|15568.7|15566.7|15566.2|15564.2|16
1642407940000|2022-01-17 08:25:40|15566|15564|15566.2|15564.2|15566.7|15564.7|15564.9|15562.9|19
1642407950000|2022-01-17 08:25:50|15566.4|15564.4|15562.1|15560.1|15566.5|15564.5|15561.7|15559.7|18
1642407960000|2022-01-17 08:26:00|15562|15560|15561|15559|15562.7|15560.7|15560.9|15558.9|18
1642407970000|2022-01-17 08:26:10|15560.9|15558.9|15560.4|15558.4|15561.7|15559.7|15560.4|15558.4|24
1642407980000|2022-01-17 08:26:20|15560.5|15558.5|15561.2|15559.2|15561.4|15559.4|15560.1|15558.1|8
1642407990000|2022-01-17 08:26:30|15561|15559|15563.2|15561.2|15564.1|15562.1|15558.6|15556.6|103
1642408000000|2022-01-17 08:26:40|15563.6|15561.6|15563.9|15561.9|15563.9|15561.9|15562.6|15560.6|15
1642408010000|2022-01-17 08:26:50|15564.2|15562.2|15565.4|15563.4|15566.1|15564.1|15564.2|15562.2|26
1642408020000|2022-01-17 08:27:00|15568.1|15566.1|15569.2|15567.2|15569.4|15567.4|15567.1|15565.1|58
1642408030000|2022-01-17 08:27:10|15569.4|15567.4|15571.2|15569.2|15572|15570|15569.2|15567.2|70
1642408040000|2022-01-17 08:27:20|15571.4|15569.4|15569.9|15567.9|15571.4|15569.4|15569.4|15567.4|17
1642408050000|2022-01-17 08:27:30|15570.2|15568.2|15573.6|15571.6|15573.6|15571.6|15570|15568|32
1642408060000|2022-01-17 08:27:40|15573.7|15571.7|15572.6|15570.6|15574.6|15572.6|15572.6|15570.6|29
1642408070000|2022-01-17 08:27:50|15572.9|15570.9|15571.7|15569.7|15573.9|15571.9|15571.1|15569.1|19
1642408080000|2022-01-17 08:28:00|15572.1|15570.1|15569.4|15567.4|15572.1|15570.1|15569|15567|11
1642408090000|2022-01-17 08:28:10|15569.6|15567.6|15572.5|15570.5|15572.6|15570.6|15569.5|15567.5|12
1642408100000|2022-01-17 08:28:20|15572.6|15570.6|15573|15571|15574.4|15572.4|15572.6|15570.6|34
1642408110000|2022-01-17 08:28:30|15573.1|15571.1|15574.5|15572.5|15574.6|15572.6|15572.9|15570.9|12
1642408120000|2022-01-17 08:28:40|15574.4|15572.4|15575|15573|15576.1|15574.1|15574.2|15572.2|19
1642408130000|2022-01-17 08:28:50|15574.9|15572.9|15575.2|15573.2|15575.4|15573.4|15574.6|15572.6|5
1642408140000|2022-01-17 08:29:00|15575.1|15573.1|15573.5|15571.5|15575.5|15573.5|15572.6|15570.6|36
1642408150000|2022-01-17 08:29:10|15573.6|15571.6|15573.6|15571.6|15575.2|15573.2|15573.6|15571.6|7
1642408160000|2022-01-17 08:29:20|15573.7|15571.7|15574|15572|15574.5|15572.5|15573.5|15571.5|4
1642408170000|2022-01-17 08:29:30|15574.1|15572.1|15575.2|15573.2|15577|15575|15573.6|15571.6|30
1642408180000|2022-01-17 08:29:40|15575.5|15573.5|15577.4|15575.4|15577.5|15575.5|15575.5|15573.5|10
1642408190000|2022-01-17 08:29:50|15577|15575|15578|15576|15578.7|15576.7|15576.5|15574.5|59
1642408200000|2022-01-17 08:30:00|15577.2|15575.2|15579|15577|15582|15580|15577.2|15575.2|104
1642408210000|2022-01-17 08:30:10|15579.4|15577.4|15575.2|15573.2|15579.4|15577.4|15575|15573|18
1642408220000|2022-01-17 08:30:20|15575.4|15573.4|15575.5|15573.5|15576.7|15574.7|15575|15573|12
1642408230000|2022-01-17 08:30:30|15575.2|15573.2|15575.5|15573.5|15576.2|15574.2|15574.7|15572.7|2
1642408240000|2022-01-17 08:30:40|15575.4|15573.4|15575.2|15573.2|15575.5|15573.5|15574.7|15572.7|12
1642408250000|2022-01-17 08:30:50|15575.4|15573.4|15576.2|15574.2|15577|15575|15575.4|15573.4|11
1642408260000|2022-01-17 08:31:00|15576.6|15574.6|15574.4|15572.4|15577|15575|15574.2|15572.2|10
1642408270000|2022-01-17 08:31:10|15574.2|15572.2|15572.6|15570.6|15574.9|15572.9|15572.5|15570.5|18
1642408280000|2022-01-17 08:31:20|15572.7|15570.7|15573.1|15571.1|15573.1|15571.1|15572.1|15570.1|9
1642408290000|2022-01-17 08:31:30|15573|15571|15573.6|15571.6|15573.9|15571.9|15573|15571|6
1642408300000|2022-01-17 08:31:40|15573.7|15571.7|15574.6|15572.6|15575.1|15573.1|15573.6|15571.6|10
1642408310000|2022-01-17 08:31:50|15574.9|15572.9|15573.6|15571.6|15574.9|15572.9|15573.6|15571.6|6
1642408320000|2022-01-17 08:32:00|15573.5|15571.5|15573.9|15571.9|15575|15573|15572.9|15570.9|11
1642408330000|2022-01-17 08:32:10|15574|15572|15572.7|15570.7|15576.2|15574.2|15572.7|15570.7|28
1642408340000|2022-01-17 08:32:20|15573|15571|15572.9|15570.9|15573.4|15571.4|15572.4|15570.4|6
1642408350000|2022-01-17 08:32:30|15573|15571|15574.5|15572.5|15574.5|15572.5|15573|15571|6
1642408360000|2022-01-17 08:32:40|15574.4|15572.4|15576.5|15574.5|15576.5|15574.5|15573.9|15571.9|15
1642408370000|2022-01-17 08:32:50|15576.4|15574.4|15578.1|15576.1|15578.4|15576.4|15576.2|15574.2|34
1642408380000|2022-01-17 08:33:00|15577.4|15575.4|15578.2|15576.2|15578.4|15576.4|15575.6|15573.6|32
1642408390000|2022-01-17 08:33:10|15578.1|15576.1|15574.5|15572.5|15578.1|15576.1|15574.4|15572.4|11
1642408400000|2022-01-17 08:33:20|15574.4|15572.4|15574.7|15572.7|15575.4|15573.4|15573.6|15571.6|5
1642408410000|2022-01-17 08:33:30|15574.6|15572.6|15575.9|15573.9|15576.2|15574.2|15574.5|15572.5|4
1642408420000|2022-01-17 08:33:40|15576|15574|15576.5|15574.5|15576.5|15574.5|15575.1|15573.1|37
1642408430000|2022-01-17 08:33:50|15576.7|15574.7|15576.7|15574.7|15577|15575|15576.5|15574.5|3
1642408440000|2022-01-17 08:34:00|15576.6|15574.6|15577|15575|15578.4|15576.4|15576.1|15574.1|20
1642408450000|2022-01-17 08:34:10|15576.9|15574.9|15576.7|15574.7|15577|15575|15576.5|15574.5|1
1642408460000|2022-01-17 08:34:20|15576.6|15574.6|15575.1|15573.1|15576.6|15574.6|15575.1|15573.1|16
1642408470000|2022-01-17 08:34:30|15575|15573|15578.5|15576.5|15578.6|15576.6|15574.6|15572.6|14
1642408480000|2022-01-17 08:34:40|15578.4|15576.4|15578|15576|15578.5|15576.5|15576.7|15574.7|9
1642408490000|2022-01-17 08:34:50|15577.7|15575.7|15575.2|15573.2|15577.9|15575.9|15574.7|15572.7|25
1642408500000|2022-01-17 08:35:00|15576.4|15574.4|15575.4|15573.4|15576.6|15574.6|15573.5|15571.5|23
1642408510000|2022-01-17 08:35:10|15575.5|15573.5|15574.1|15572.1|15575.9|15573.9|15574|15572|7
1642408520000|2022-01-17 08:35:20|15573.9|15571.9|15574.1|15572.1|15574.5|15572.5|15573|15571|8
1642408530000|2022-01-17 08:35:30|15574.5|15572.5|15574.5|15572.5|15575.1|15573.1|15573.9|15571.9|1
1642408540000|2022-01-17 08:35:40|15574.4|15572.4|15582.4|15580.4|15582.4|15580.4|15573.6|15571.6|145
1642408550000|2022-01-17 08:35:50|15583|15581|15587.2|15585.2|15587.6|15585.6|15582|15580|98
1642408560000|2022-01-17 08:36:00|15587.1|15585.1|15588.2|15586.2|15589|15587|15586.1|15584.1|76
1642408570000|2022-01-17 08:36:10|15588.7|15586.7|15590.2|15588.2|15591.9|15589.9|15588.1|15586.1|103
1642408580000|2022-01-17 08:36:20|15590.5|15588.5|15589.5|15587.5|15590.5|15588.5|15588.9|15586.9|28
1642408590000|2022-01-17 08:36:30|15589.7|15587.7|15588.7|15586.7|15590.2|15588.2|15587.5|15585.5|50
1642408600000|2022-01-17 08:36:40|15587.9|15585.9|15587.2|15585.2|15588.5|15586.5|15586.9|15584.9|20
1642408610000|2022-01-17 08:36:50|15587|15585|15587.2|15585.2|15587.6|15585.6|15586.5|15584.5|11
1642408620000|2022-01-17 08:37:00|15586.5|15584.5|15585.5|15583.5|15587|15585|15585|15583|15
1642408630000|2022-01-17 08:37:10|15585.6|15583.6|15589.9|15587.9|15589.9|15587.9|15585.6|15583.6|23
1642408640000|2022-01-17 08:37:20|15589.7|15587.7|15591.1|15589.1|15591.6|15589.6|15589.4|15587.4|24
1642408650000|2022-01-17 08:37:30|15590.7|15588.7|15590.7|15588.7|15591.6|15589.6|15590.4|15588.4|32
1642408660000|2022-01-17 08:37:40|15590.6|15588.6|15594.1|15592.1|15595.7|15593.7|15590.6|15588.6|64
1642408670000|2022-01-17 08:37:50|15593.6|15591.6|15594|15592|15594.5|15592.5|15592.5|15590.5|36
1642408680000|2022-01-17 08:38:00|15593.4|15591.4|15592.2|15590.2|15593.4|15591.4|15590.5|15588.5|30
1642408690000|2022-01-17 08:38:10|15592.5|15590.5|15593.2|15591.2|15595.5|15593.5|15592.2|15590.2|23
1642408700000|2022-01-17 08:38:20|15592.4|15590.4|15591.4|15589.4|15592.4|15590.4|15591.1|15589.1|8
1642408710000|2022-01-17 08:38:30|15591.6|15589.6|15594|15592|15594.2|15592.2|15591.6|15589.6|15
1642408720000|2022-01-17 08:38:40|15594.1|15592.1|15595.5|15593.5|15596.5|15594.5|15594.1|15592.1|46
1642408730000|2022-01-17 08:38:50|15595.7|15593.7|15593.9|15591.9|15596|15594|15592.6|15590.6|27
1642408740000|2022-01-17 08:39:00|15594|15592|15591.6|15589.6|15595.9|15593.9|15591.6|15589.6|37
1642408750000|2022-01-17 08:39:10|15591.7|15589.7|15593.1|15591.1|15593.4|15591.4|15590.9|15588.9|19
1642408760000|2022-01-17 08:39:20|15592|15590|15594|15592|15594.5|15592.5|15591.9|15589.9|7
1642408770000|2022-01-17 08:39:30|15593.9|15591.9|15592.7|15590.7|15593.9|15591.9|15592.6|15590.6|6
1642408780000|2022-01-17 08:39:40|15592.9|15590.9|15593|15591|15594.1|15592.1|15592.9|15590.9|3
1642408790000|2022-01-17 08:39:50|15593.1|15591.1|15592.4|15590.4|15593.5|15591.5|15592.2|15590.2|1
1642408800000|2022-01-17 08:40:00|15592.5|15590.5|15591.9|15589.9|15592.6|15590.6|15591.7|15589.7|28
1642408810000|2022-01-17 08:40:10|15591.7|15589.7|15592.4|15590.4|15593.1|15591.1|15590.9|15588.9|17
1642408820000|2022-01-17 08:40:20|15592.5|15590.5|15592|15590|15593.2|15591.2|15591.7|15589.7|7
1642408830000|2022-01-17 08:40:30|15592.6|15590.6|15590|15588|15592.6|15590.6|15589.9|15587.9|35
1642408840000|2022-01-17 08:40:40|15589.9|15587.9|15592.6|15590.6|15592.9|15590.9|15588.7|15586.7|28
1642408850000|2022-01-17 08:40:50|15592.9|15590.9|15592.7|15590.7|15594.5|15592.5|15592.1|15590.1|12
1642408860000|2022-01-17 08:41:00|15592.9|15590.9|15593|15591|15593.4|15591.4|15592.6|15590.6|3
1642408870000|2022-01-17 08:41:10|15593.1|15591.1|15588.9|15586.9|15593.4|15591.4|15588.9|15586.9|6
1642408880000|2022-01-17 08:41:20|15589.4|15587.4|15589.9|15587.9|15590.4|15588.4|15589.4|15587.4|3
1642408890000|2022-01-17 08:41:30|15589.2|15587.2|15589.2|15587.2|15589.4|15587.4|15587.2|15585.2|22
1642408900000|2022-01-17 08:41:40|15589.1|15587.1|15590.9|15588.9|15591|15589|15588.6|15586.6|18
1642408910000|2022-01-17 08:41:50|15590.7|15588.7|15588.1|15586.1|15590.7|15588.7|15588.1|15586.1|10
1642408920000|2022-01-17 08:42:00|15587.9|15585.9|15589.9|15587.9|15590.6|15588.6|15587.9|15585.9|19
1642408930000|2022-01-17 08:42:10|15589.7|15587.7|15590.2|15588.2|15590.4|15588.4|15589.4|15587.4|3
1642408940000|2022-01-17 08:42:20|15590.1|15588.1|15589|15587|15590.2|15588.2|15587.7|15585.7|1
1642408950000|2022-01-17 08:42:30|15589.2|15587.2|15592|15590|15592.2|15590.2|15589.2|15587.2|14
1642408960000|2022-01-17 08:42:40|15592.1|15590.1|15590.7|15588.7|15592.6|15590.6|15590.4|15588.4|12
1642408970000|2022-01-17 08:42:50|15590.6|15588.6|15592.9|15590.9|15593.7|15591.7|15590.4|15588.4|19
1642408980000|2022-01-17 08:43:00|15590.9|15588.9|15591.4|15589.4|15593|15591|15590.9|15588.9|8
1642408990000|2022-01-17 08:43:10|15591.6|15589.6|15593.1|15591.1|15593.1|15591.1|15591.2|15589.2|8
1642409000000|2022-01-17 08:43:20|15593.5|15591.5|15594.5|15592.5|15595.6|15593.6|15593.1|15591.1|12
1642409010000|2022-01-17 08:43:30|15594.6|15592.6|15594.6|15592.6|15595.5|15593.5|15594.5|15592.5|10
1642409020000|2022-01-17 08:43:40|15594.7|15592.7|15599.7|15597.7|15599.7|15597.7|15594.6|15592.6|97
1642409030000|2022-01-17 08:43:50|15599.9|15597.9|15598.7|15596.7|15599.9|15597.9|15598.7|15596.7|29
1642409040000|2022-01-17 08:44:00|15599|15597|15599.1|15597.1|15600|15598|15597.7|15595.7|22
1642409050000|2022-01-17 08:44:10|15599|15597|15597.5|15595.5|15599.2|15597.2|15597.2|15595.2|15
1642409060000|2022-01-17 08:44:20|15597.7|15595.7|15597.2|15595.2|15598.6|15596.6|15597|15595|23
1642409070000|2022-01-17 08:44:30|15597.4|15595.4|15597.2|15595.2|15598|15596|15597.2|15595.2|4
1642409080000|2022-01-17 08:44:40|15597.1|15595.1|15597.5|15595.5|15598.4|15596.4|15597|15595|13
1642409090000|2022-01-17 08:44:50|15597.2|15595.2|15597.1|15595.1|15597.7|15595.7|15597.1|15595.1|2
1642409100000|2022-01-17 08:45:00|15597|15595|15596.6|15594.6|15597.2|15595.2|15596.6|15594.6|1
1642409110000|2022-01-17 08:45:10|15596.9|15594.9|15594.2|15592.2|15596.9|15594.9|15593.9|15591.9|35
1642409120000|2022-01-17 08:45:20|15594.1|15592.1|15595.2|15593.2|15595.9|15593.9|15593.6|15591.6|27
1642409130000|2022-01-17 08:45:30|15595.1|15593.1|15593.4|15591.4|15595.1|15593.1|15593.2|15591.2|12
1642409140000|2022-01-17 08:45:40|15592.9|15590.9|15592.7|15590.7|15593.7|15591.7|15592.7|15590.7|5
1642409150000|2022-01-17 08:45:50|15592.5|15590.5|15591.7|15589.7|15593|15591|15591.5|15589.5|21
1642409160000|2022-01-17 08:46:00|15592|15590|15592.1|15590.1|15592.6|15590.6|15591|15589|28
1642409170000|2022-01-17 08:46:10|15592|15590|15592.6|15590.6|15593|15591|15591.6|15589.6|16
1642409180000|2022-01-17 08:46:20|15592.5|15590.5|15593.5|15591.5|15593.7|15591.7|15592.4|15590.4|7
1642409190000|2022-01-17 08:46:30|15593.4|15591.4|15594.6|15592.6|15594.7|15592.7|15593.2|15591.2|3
1642409200000|2022-01-17 08:46:40|15595.2|15593.2|15597.5|15595.5|15597.7|15595.7|15595.1|15593.1|33
1642409210000|2022-01-17 08:46:50|15597.2|15595.2|15595.5|15593.5|15597.2|15595.2|15594.9|15592.9|9
1642409220000|2022-01-17 08:47:00|15595.6|15593.6|15596.5|15594.5|15597.1|15595.1|15595.2|15593.2|16
1642409230000|2022-01-17 08:47:10|15596.4|15594.4|15594.5|15592.5|15596.4|15594.4|15594.1|15592.1|8
1642409240000|2022-01-17 08:47:20|15594.4|15592.4|15594.4|15592.4|15594.5|15592.5|15593.9|15591.9|6
1642409250000|2022-01-17 08:47:30|15594.6|15592.6|15593.2|15591.2|15594.6|15592.6|15593.1|15591.1|11
1642409260000|2022-01-17 08:47:40|15593|15591|15594|15592|15594.1|15592.1|15592.7|15590.7|6
1642409270000|2022-01-17 08:47:50|15594.1|15592.1|15595.5|15593.5|15596.1|15594.1|15594.1|15592.1|6
1642409280000|2022-01-17 08:48:00|15595.4|15593.4|15593.9|15591.9|15595.4|15593.4|15593.4|15591.4|2
1642409290000|2022-01-17 08:48:10|15594|15592|15592.6|15590.6|15594|15592|15592.6|15590.6|10
1642409300000|2022-01-17 08:48:20|15592.9|15590.9|15591.6|15589.6|15592.9|15590.9|15591.6|15589.6|4
1642409310000|2022-01-17 08:48:30|15591.7|15589.7|15591.7|15589.7|15592.1|15590.1|15591.2|15589.2|4
1642409320000|2022-01-17 08:48:40|15591.9|15589.9|15589.5|15587.5|15591.9|15589.9|15589|15587|36
1642409330000|2022-01-17 08:48:50|15589.6|15587.6|15590.7|15588.7|15591.1|15589.1|15589.1|15587.1|10
1642409340000|2022-01-17 08:49:00|15590.5|15588.5|15591.9|15589.9|15591.9|15589.9|15590.5|15588.5|7
1642409350000|2022-01-17 08:49:10|15592|15590|15591.2|15589.2|15592.2|15590.2|15591.1|15589.1|7
1642409360000|2022-01-17 08:49:20|15591.4|15589.4|15591.2|15589.2|15591.5|15589.5|15591|15589|3
1642409370000|2022-01-17 08:49:30|15591.1|15589.1|15592.7|15590.7|15593.4|15591.4|15591.1|15589.1|10
1642409380000|2022-01-17 08:49:40|15593.2|15591.2|15594.1|15592.1|15595.5|15593.5|15592.7|15590.7|14
1642409390000|2022-01-17 08:49:50|15594.2|15592.2|15593.5|15591.5|15594.4|15592.4|15593.5|15591.5|4
1642409400000|2022-01-17 08:50:00|15593.4|15591.4|15593.9|15591.9|15594.9|15592.9|15593.4|15591.4|7
1642409410000|2022-01-17 08:50:10|15593.7|15591.7|15591.6|15589.6|15593.7|15591.7|15591.6|15589.6|8
1642409420000|2022-01-17 08:50:20|15591.5|15589.5|15592.2|15590.2|15593.1|15591.1|15591.1|15589.1|12
1642409430000|2022-01-17 08:50:30|15592.4|15590.4|15591.7|15589.7|15592.7|15590.7|15591.7|15589.7|6
1642409440000|2022-01-17 08:50:40|15592|15590|15592.1|15590.1|15592.5|15590.5|15591.2|15589.2|45
1642409450000|2022-01-17 08:50:50|15591.6|15589.6|15591|15589|15591.6|15589.6|15590.7|15588.7|4
1642409460000|2022-01-17 08:51:00|15590.9|15588.9|15592.4|15590.4|15592.4|15590.4|15590.2|15588.2|6
1642409470000|2022-01-17 08:51:10|15591.7|15589.7|15592.5|15590.5|15592.9|15590.9|15591.5|15589.5|2
1642409480000|2022-01-17 08:51:20|15592.7|15590.7|15595.1|15593.1|15595.5|15593.5|15592.5|15590.5|16
1642409490000|2022-01-17 08:51:30|15594.9|15592.9|15594.5|15592.5|15595.6|15593.6|15594.5|15592.5|8
1642409500000|2022-01-17 08:51:40|15594.4|15592.4|15594.2|15592.2|15594.4|15592.4|15593|15591|18
1642409510000|2022-01-17 08:51:50|15594.1|15592.1|15593.7|15591.7|15594.1|15592.1|15593.4|15591.4|1
1642409520000|2022-01-17 08:52:00|15593.9|15591.9|15595.5|15593.5|15597.1|15595.1|15593.9|15591.9|34
1642409530000|2022-01-17 08:52:10|15595.7|15593.7|15595.5|15593.5|15596.5|15594.5|15595.2|15593.2|10
1642409540000|2022-01-17 08:52:20|15595.6|15593.6|15596.9|15594.9|15597|15595|15594.9|15592.9|3
1642409550000|2022-01-17 08:52:30|15597|15595|15597.7|15595.7|15597.9|15595.9|15596.5|15594.5|22
1642409560000|2022-01-17 08:52:40|15597.6|15595.6|15597.5|15595.5|15597.7|15595.7|15597.2|15595.2|3
1642409570000|2022-01-17 08:52:50|15597.7|15595.7|15598.5|15596.5|15599.1|15597.1|15597.5|15595.5|16
1642409580000|2022-01-17 08:53:00|15598.1|15596.1|15594.6|15592.6|15598.2|15596.2|15594.5|15592.5|15
1642409590000|2022-01-17 08:53:10|15594.7|15592.7|15593.5|15591.5|15595.1|15593.1|15593.1|15591.1|6
1642409600000|2022-01-17 08:53:20|15593.7|15591.7|15595.6|15593.6|15596.9|15594.9|15593.5|15591.5|55
1642409610000|2022-01-17 08:53:30|15595.5|15593.5|15594.7|15592.7|15596.4|15594.4|15594.4|15592.4|18
1642409620000|2022-01-17 08:53:40|15595|15593|15594.4|15592.4|15596.6|15594.6|15593.9|15591.9|49
1642409630000|2022-01-17 08:53:50|15594.2|15592.2|15593.5|15591.5|15594.2|15592.2|15592.9|15590.9|4
1642409640000|2022-01-17 08:54:00|15593.6|15591.6|15593.5|15591.5|15593.9|15591.9|15592.9|15590.9|2
1642409650000|2022-01-17 08:54:10|15593.6|15591.6|15595.4|15593.4|15595.5|15593.5|15593.6|15591.6|6
1642409660000|2022-01-17 08:54:20|15595.2|15593.2|15594.5|15592.5|15595.2|15593.2|15594.4|15592.4|5
1642409670000|2022-01-17 08:54:30|15594.6|15592.6|15593.2|15591.2|15594.6|15592.6|15592.9|15590.9|6
1642409680000|2022-01-17 08:54:40|15593.4|15591.4|15593.1|15591.1|15593.7|15591.7|15592.7|15590.7|3
1642409690000|2022-01-17 08:54:50|15593|15591|15592.6|15590.6|15593.5|15591.5|15592.5|15590.5|4
1642409700000|2022-01-17 08:55:00|15592.5|15590.5|15592.7|15590.7|15593.2|15591.2|15592.5|15590.5|1
1642409710000|2022-01-17 08:55:10|15592.9|15590.9|15594.7|15592.7|15594.9|15592.9|15592.9|15590.9|1
1642409720000|2022-01-17 08:55:20|15594.6|15592.6|15595|15593|15595|15593|15594.6|15592.6|2
1642409730000|2022-01-17 08:55:30|15594.6|15592.6|15596.1|15594.1|15596.1|15594.1|15594.6|15592.6|5
1642409740000|2022-01-17 08:55:40|15595.6|15593.6|15597|15595|15597.5|15595.5|15595.6|15593.6|51
1642409750000|2022-01-17 08:55:50|15596.4|15594.4|15595.6|15593.6|15596.4|15594.4|15595.2|15593.2|4
1642409760000|2022-01-17 08:56:00|15595.5|15593.5|15596.1|15594.1|15596.1|15594.1|15595.5|15593.5|1
1642409770000|2022-01-17 08:56:10|15596|15594|15593.2|15591.2|15596|15594|15593|15591|9
1642409780000|2022-01-17 08:56:20|15593.6|15591.6|15594.4|15592.4|15594.4|15592.4|15592.7|15590.7|5
1642409790000|2022-01-17 08:56:30|15593.7|15591.7|15594.2|15592.2|15594.4|15592.4|15593.1|15591.1|5
1642409800000|2022-01-17 08:56:40|15594|15592|15594.7|15592.7|15594.9|15592.9|15593.9|15591.9|8
1642409810000|2022-01-17 08:56:50|15594.2|15592.2|15592.6|15590.6|15594.4|15592.4|15592.5|15590.5|9
1642409820000|2022-01-17 08:57:00|15592.7|15590.7|15592|15590|15593|15591|15592|15590|6
1642409830000|2022-01-17 08:57:10|15591.9|15589.9|15590.5|15588.5|15591.9|15589.9|15590.4|15588.4|52
1642409840000|2022-01-17 08:57:20|15590.6|15588.6|15591|15589|15591.5|15589.5|15590|15588|46
1642409850000|2022-01-17 08:57:30|15590.9|15588.9|15590.2|15588.2|15590.9|15588.9|15588.9|15586.9|15
1642409860000|2022-01-17 08:57:40|15590.1|15588.1|15590|15588|15590.6|15588.6|15590|15588|1
1642409870000|2022-01-17 08:57:50|15590.1|15588.1|15590.5|15588.5|15590.9|15588.9|15590.1|15588.1|5
1642409880000|2022-01-17 08:58:00|15590.6|15588.6|15587.4|15585.4|15591.2|15589.2|15587.4|15585.4|29
1642409890000|2022-01-17 08:58:10|15587.6|15585.6|15588.1|15586.1|15588.2|15586.2|15585.9|15583.9|51
1642409900000|2022-01-17 08:58:20|15588.2|15586.2|15590|15588|15590.5|15588.5|15588.2|15586.2|9
1642409910000|2022-01-17 08:58:30|15589.7|15587.7|15590.5|15588.5|15591.2|15589.2|15589.7|15587.7|5
1642409920000|2022-01-17 08:58:40|15590.7|15588.7|15592.2|15590.2|15592.2|15590.2|15590.6|15588.6|11
1642409930000|2022-01-17 08:58:50|15592|15590|15592.2|15590.2|15592.4|15590.4|15591.5|15589.5|13
1642409940000|2022-01-17 08:59:00|15592.1|15590.1|15593.4|15591.4|15594.7|15592.7|15591.6|15589.6|26
1642409950000|2022-01-17 08:59:10|15593.6|15591.6|15592|15590|15593.6|15591.6|15592|15590|2
1642409960000|2022-01-17 08:59:20|15591.9|15589.9|15592.1|15590.1|15592.4|15590.4|15591.2|15589.2|3
1642409970000|2022-01-17 08:59:30|15592|15590|15594.4|15592.4|15594.7|15592.7|15592|15590|11
1642409980000|2022-01-17 08:59:40|15593.9|15591.9|15594|15592|15595.2|15593.2|15593.6|15591.6|35
1642409990000|2022-01-17 08:59:50|15593.7|15591.7|15592.5|15590.5|15593.7|15591.7|15592.2|15590.2|7
1642410000000|2022-01-17 09:00:00|15592.2|15590.2|15593.9|15591.9|15594.1|15592.1|15591.6|15589.6|37
1642410010000|2022-01-17 09:00:10|15594.1|15592.1|15596.4|15594.4|15596.9|15594.9|15594.1|15592.1|12
1642410020000|2022-01-17 09:00:20|15596.2|15594.2|15596.4|15594.4|15596.4|15594.4|15594.7|15592.7|19
1642410030000|2022-01-17 09:00:30|15596.2|15594.2|15597.1|15595.1|15597.4|15595.4|15595.5|15593.5|54
1642410040000|2022-01-17 09:00:40|15597|15595|15596.5|15594.5|15597.6|15595.6|15596.5|15594.5|13
1642410050000|2022-01-17 09:00:50|15596.7|15594.7|15599.6|15597.6|15599.6|15597.6|15596.7|15594.7|52
1642410060000|2022-01-17 09:01:00|15599.7|15597.7|15602.6|15600.6|15604.1|15602.1|15599.7|15597.7|133
1642410070000|2022-01-17 09:01:10|15602.7|15600.7|15597.5|15595.5|15603|15601|15596.7|15594.7|45
1642410080000|2022-01-17 09:01:20|15598|15596|15596.7|15594.7|15598|15596|15596.4|15594.4|16
1642410090000|2022-01-17 09:01:30|15597|15595|15596.6|15594.6|15597.9|15595.9|15596.6|15594.6|9
1642410100000|2022-01-17 09:01:40|15597|15595|15595|15593|15597.2|15595.2|15595|15593|22
1642410110000|2022-01-17 09:01:50|15595.2|15593.2|15594|15592|15595.7|15593.7|15593.4|15591.4|36
1642410120000|2022-01-17 09:02:00|15593.9|15591.9|15594|15592|15594.4|15592.4|15591.6|15589.6|18
1642410130000|2022-01-17 09:02:10|15593.6|15591.6|15596.5|15594.5|15596.5|15594.5|15593.6|15591.6|3
1642410140000|2022-01-17 09:02:20|15596.4|15594.4|15599.9|15597.9|15600.9|15598.9|15596.4|15594.4|23
1642410150000|2022-01-17 09:02:30|15599.7|15597.7|15599.1|15597.1|15600.4|15598.4|15598.6|15596.6|24
1642410160000|2022-01-17 09:02:40|15599.2|15597.2|15599.4|15597.4|15599.6|15597.6|15599.2|15597.2|5
1642410170000|2022-01-17 09:02:50|15599.7|15597.7|15599.7|15597.7|15599.7|15597.7|15598.5|15596.5|7
1642410180000|2022-01-17 09:03:00|15600.1|15598.1|15596.7|15594.7|15600.9|15598.9|15595.1|15593.1|14
1642410190000|2022-01-17 09:03:10|15596.6|15594.6|15596.2|15594.2|15596.7|15594.7|15596.1|15594.1|6
1642410200000|2022-01-17 09:03:20|15596.4|15594.4|15596.4|15594.4|15596.6|15594.6|15596.2|15594.2|1
1642410210000|2022-01-17 09:03:30|15596.2|15594.2|15595.6|15593.6|15596.2|15594.2|15595.1|15593.1|7
1642410220000|2022-01-17 09:03:40|15595.5|15593.5|15596.2|15594.2|15596.6|15594.6|15594.9|15592.9|7
1642410230000|2022-01-17 09:03:50|15595.9|15593.9|15593.5|15591.5|15595.9|15593.9|15593.4|15591.4|37
1642410240000|2022-01-17 09:04:00|15594.1|15592.1|15591.6|15589.6|15594.1|15592.1|15591.5|15589.5|25
1642410250000|2022-01-17 09:04:10|15591.7|15589.7|15592.7|15590.7|15592.7|15590.7|15591.7|15589.7|11
1642410260000|2022-01-17 09:04:20|15592.6|15590.6|15594.7|15592.7|15596|15594|15592.4|15590.4|4
1642410270000|2022-01-17 09:04:30|15594.6|15592.6|15594.6|15592.6|15595.5|15593.5|15594.1|15592.1|9
1642410280000|2022-01-17 09:04:40|15594.5|15592.5|15594.1|15592.1|15595|15593|15594|15592|4
1642410290000|2022-01-17 09:04:50|15594.7|15592.7|15593.1|15591.1|15595.2|15593.2|15593.1|15591.1|4
1642410300000|2022-01-17 09:05:00|15593.5|15591.5|15592.5|15590.5|15593.5|15591.5|15592.5|15590.5|11
1642410310000|2022-01-17 09:05:10|15592.9|15590.9|15592.1|15590.1|15593.5|15591.5|15591.7|15589.7|8
1642410320000|2022-01-17 09:05:20|15592|15590|15589.2|15587.2|15592|15590|15589.2|15587.2|58
1642410330000|2022-01-17 09:05:30|15589.1|15587.1|15590.4|15588.4|15590.4|15588.4|15588.6|15586.6|19
1642410340000|2022-01-17 09:05:40|15590.5|15588.5|15590|15588|15591.4|15589.4|15589.6|15587.6|18
1642410350000|2022-01-17 09:05:50|15589.9|15587.9|15588.1|15586.1|15589.9|15587.9|15587.5|15585.5|20
1642410360000|2022-01-17 09:06:00|15588.5|15586.5|15589.4|15587.4|15589.4|15587.4|15587.6|15585.6|11
1642410370000|2022-01-17 09:06:10|15589.5|15587.5|15587.4|15585.4|15589.6|15587.6|15587|15585|24
1642410380000|2022-01-17 09:06:20|15587.5|15585.5|15587.1|15585.1|15588|15586|15587.1|15585.1|9
1642410390000|2022-01-17 09:06:30|15587.2|15585.2|15587.1|15585.1|15587.7|15585.7|15587|15585|8
1642410400000|2022-01-17 09:06:40|15587.2|15585.2|15587|15585|15587.7|15585.7|15586.9|15584.9|29
1642410410000|2022-01-17 09:06:50|15587.1|15585.1|15588.9|15586.9|15589|15587|15587.1|15585.1|12
1642410420000|2022-01-17 09:07:00|15589.7|15587.7|15588.6|15586.6|15590.2|15588.2|15588.1|15586.1|8
1642410430000|2022-01-17 09:07:10|15588.5|15586.5|15587.7|15585.7|15588.9|15586.9|15587.5|15585.5|16
1642410440000|2022-01-17 09:07:20|15587.9|15585.9|15588.2|15586.2|15588.9|15586.9|15587.7|15585.7|3
1642410450000|2022-01-17 09:07:30|15588.1|15586.1|15587.1|15585.1|15588.1|15586.1|15586.9|15584.9|5
1642410460000|2022-01-17 09:07:40|15587.4|15585.4|15587.9|15585.9|15588|15586|15587.1|15585.1|13
1642410470000|2022-01-17 09:07:50|15588|15586|15588.5|15586.5|15590.1|15588.1|15588|15586|8
1642410480000|2022-01-17 09:08:00|15588|15586|15588.1|15586.1|15588.7|15586.7|15587|15585|20
1642410490000|2022-01-17 09:08:10|15588.2|15586.2|15588.7|15586.7|15589.4|15587.4|15588.1|15586.1|7
1642410500000|2022-01-17 09:08:20|15589|15587|15588.2|15586.2|15589.2|15587.2|15588.2|15586.2|5
1642410510000|2022-01-17 09:08:30|15588.4|15586.4|15587.5|15585.5|15588.4|15586.4|15587.4|15585.4|8
1642410520000|2022-01-17 09:08:40|15586.9|15584.9|15587.7|15585.7|15588.1|15586.1|15586.7|15584.7|28
1642410530000|2022-01-17 09:08:50|15588|15586|15587.7|15585.7|15588.2|15586.2|15587.2|15585.2|17
1642410540000|2022-01-17 09:09:00|15587.5|15585.5|15588|15586|15588|15586|15587.2|15585.2|0
1642410550000|2022-01-17 09:09:10|15588.1|15586.1|15587.7|15585.7|15588.1|15586.1|15587.5|15585.5|8
1642410560000|2022-01-17 09:09:20|15588.1|15586.1|15589.6|15587.6|15589.6|15587.6|15587.7|15585.7|8
1642410570000|2022-01-17 09:09:30|15589.5|15587.5|15587.2|15585.2|15589.9|15587.9|15587|15585|19
1642410580000|2022-01-17 09:09:40|15587.4|15585.4|15591.4|15589.4|15591.7|15589.7|15586.4|15584.4|47
1642410590000|2022-01-17 09:09:50|15591.2|15589.2|15590.1|15588.1|15591.2|15589.2|15589|15587|17
1642410600000|2022-01-17 09:10:00|15590.2|15588.2|15589.5|15587.5|15590.4|15588.4|15589.5|15587.5|4
1642410610000|2022-01-17 09:10:10|15590|15588|15593|15591|15595.2|15593.2|15590|15588|46
1642410620000|2022-01-17 09:10:20|15593.4|15591.4|15592.1|15590.1|15593.4|15591.4|15591.9|15589.9|7
1642410630000|2022-01-17 09:10:30|15592|15590|15591.6|15589.6|15592.1|15590.1|15590.1|15588.1|7
1642410640000|2022-01-17 09:10:40|15591.7|15589.7|15592.5|15590.5|15593.4|15591.4|15591.5|15589.5|6
1642410650000|2022-01-17 09:10:50|15592.4|15590.4|15591.2|15589.2|15592.4|15590.4|15591.2|15589.2|2
1642410660000|2022-01-17 09:11:00|15591.4|15589.4|15592|15590|15593.6|15591.6|15591.4|15589.4|11
1642410670000|2022-01-17 09:11:10|15592.1|15590.1|15590.9|15588.9|15592.2|15590.2|15590.5|15588.5|1
1642410680000|2022-01-17 09:11:20|15590.7|15588.7|15590.9|15588.9|15590.9|15588.9|15589.7|15587.7|0
1642410690000|2022-01-17 09:11:30|15591.4|15589.4|15592.5|15590.5|15593.4|15591.4|15591.4|15589.4|16
1642410700000|2022-01-17 09:11:40|15592|15590|15591.5|15589.5|15592.2|15590.2|15591.4|15589.4|1
1642410710000|2022-01-17 09:11:50|15591.4|15589.4|15591.6|15589.6|15591.7|15589.7|15590.7|15588.7|2
1642410720000|2022-01-17 09:12:00|15592.7|15590.7|15592.5|15590.5|15592.7|15590.7|15592.1|15590.1|5
1642410730000|2022-01-17 09:12:10|15592.4|15590.4|15592.2|15590.2|15592.9|15590.9|15591.7|15589.7|9
1642410740000|2022-01-17 09:12:20|15592.1|15590.1|15593.4|15591.4|15593.5|15591.5|15591.2|15589.2|16
1642410750000|2022-01-17 09:12:30|15593.6|15591.6|15594|15592|15594.4|15592.4|15593|15591|16
1642410760000|2022-01-17 09:12:40|15594.6|15592.6|15594.6|15592.6|15595.2|15593.2|15593.9|15591.9|12
1642410770000|2022-01-17 09:12:50|15595|15593|15595.6|15593.6|15595.6|15593.6|15593.5|15591.5|1
1642410780000|2022-01-17 09:13:00|15596.2|15594.2|15593.7|15591.7|15596.4|15594.4|15593.7|15591.7|23
1642410790000|2022-01-17 09:13:10|15593.9|15591.9|15593|15591|15594.1|15592.1|15593|15591|5
1642410800000|2022-01-17 09:13:20|15593.1|15591.1|15596.6|15594.6|15596.7|15594.7|15593.1|15591.1|22
1642410810000|2022-01-17 09:13:30|15597|15595|15596.7|15594.7|15597|15595|15595.6|15593.6|8
1642410820000|2022-01-17 09:13:40|15596.6|15594.6|15598.9|15596.9|15598.9|15596.9|15596|15594|16
1642410830000|2022-01-17 09:13:50|15599.1|15597.1|15599.6|15597.6|15599.9|15597.9|15598.7|15596.7|18
1642410840000|2022-01-17 09:14:00|15598.9|15596.9|15600.6|15598.6|15600.6|15598.6|15598.2|15596.2|21
1642410850000|2022-01-17 09:14:10|15600.7|15598.7|15599.6|15597.6|15601|15599|15599.1|15597.1|3
1642410860000|2022-01-17 09:14:20|15599.7|15597.7|15600.1|15598.1|15600.1|15598.1|15599.2|15597.2|7
1642410870000|2022-01-17 09:14:30|15600.2|15598.2|15603.6|15601.6|15604|15602|15600.2|15598.2|29
1642410880000|2022-01-17 09:14:40|15603.5|15601.5|15604.4|15602.4|15604.5|15602.5|15603.4|15601.4|26
1642410890000|2022-01-17 09:14:50|15604.5|15602.5|15603.9|15601.9|15604.5|15602.5|15603.2|15601.2|18
1642410900000|2022-01-17 09:15:00|15603.6|15601.6|15605.4|15603.4|15605.6|15603.6|15603.6|15601.6|21
1642410910000|2022-01-17 09:15:10|15605.5|15603.5|15604.6|15602.6|15606.2|15604.2|15604|15602|27
1642410920000|2022-01-17 09:15:20|15604.5|15602.5|15601.4|15599.4|15604.9|15602.9|15601.1|15599.1|18
1642410930000|2022-01-17 09:15:30|15601.2|15599.2|15604|15602|15604.2|15602.2|15601.1|15599.1|10
1642410940000|2022-01-17 09:15:40|15603.9|15601.9|15600.6|15598.6|15603.9|15601.9|15600.6|15598.6|12
1642410950000|2022-01-17 09:15:50|15600.4|15598.4|15600|15598|15601.2|15599.2|15598.6|15596.6|45
1642410960000|2022-01-17 09:16:00|15600.1|15598.1|15600.7|15598.7|15601.5|15599.5|15599.9|15597.9|15
1642410970000|2022-01-17 09:16:10|15600.9|15598.9|15599.6|15597.6|15600.9|15598.9|15598.9|15596.9|19
1642410980000|2022-01-17 09:16:20|15599.7|15597.7|15598.9|15596.9|15599.9|15597.9|15598.4|15596.4|10
1642410990000|2022-01-17 09:16:30|15598.7|15596.7|15597.7|15595.7|15598.7|15596.7|15597.4|15595.4|3
1642411000000|2022-01-17 09:16:40|15597.5|15595.5|15598.9|15596.9|15599.1|15597.1|15597.5|15595.5|3
1642411010000|2022-01-17 09:16:50|15599|15597|15599|15597|15599.2|15597.2|15598.9|15596.9|6
1642411020000|2022-01-17 09:17:00|15598.9|15596.9|15597.1|15595.1|15599.1|15597.1|15597.1|15595.1|16
1642411030000|2022-01-17 09:17:10|15597.2|15595.2|15598|15596|15598.9|15596.9|15596.7|15594.7|30
1642411040000|2022-01-17 09:17:20|15598.1|15596.1|15598|15596|15598.9|15596.9|15598|15596|7
1642411050000|2022-01-17 09:17:30|15598.1|15596.1|15597.7|15595.7|15598.1|15596.1|15597.7|15595.7|1
1642411060000|2022-01-17 09:17:40|15598|15596|15596.6|15594.6|15598.5|15596.5|15596.6|15594.6|7
1642411070000|2022-01-17 09:17:50|15596.7|15594.7|15600.7|15598.7|15600.7|15598.7|15596.7|15594.7|9
1642411080000|2022-01-17 09:18:00|15600.5|15598.5|15598.6|15596.6|15601|15599|15598|15596|10
1642411090000|2022-01-17 09:18:10|15598.5|15596.5|15598.7|15596.7|15598.7|15596.7|15598.1|15596.1|3
1642411100000|2022-01-17 09:18:20|15598.6|15596.6|15598|15596|15598.6|15596.6|15596.7|15594.7|6
1642411110000|2022-01-17 09:18:30|15598.2|15596.2|15599.6|15597.6|15600.6|15598.6|15598.2|15596.2|11
1642411120000|2022-01-17 09:18:40|15599.5|15597.5|15598.7|15596.7|15599.5|15597.5|15597.4|15595.4|1
1642411130000|2022-01-17 09:18:50|15598.9|15596.9|15599.9|15597.9|15600|15598|15598.6|15596.6|0
1642411140000|2022-01-17 09:19:00|15600|15598|15601.7|15599.7|15602.6|15600.6|15600|15598|28
1642411150000|2022-01-17 09:19:10|15601.6|15599.6|15604.1|15602.1|15604.4|15602.4|15601.6|15599.6|24
1642411160000|2022-01-17 09:19:20|15604.2|15602.2|15606.4|15604.4|15606.4|15604.4|15604|15602|95
1642411170000|2022-01-17 09:19:30|15606|15604|15606.2|15604.2|15606.9|15604.9|15605.1|15603.1|33
1642411180000|2022-01-17 09:19:40|15606.4|15604.4|15607.1|15605.1|15607.9|15605.9|15606.4|15604.4|20
1642411190000|2022-01-17 09:19:50|15607.4|15605.4|15607.6|15605.6|15607.6|15605.6|15605.6|15603.6|9
1642411200000|2022-01-17 09:20:00|15607.5|15605.5|15606.7|15604.7|15607.7|15605.7|15606.2|15604.2|11
1642411210000|2022-01-17 09:20:10|15606.6|15604.6|15603.6|15601.6|15607.6|15605.6|15603.5|15601.5|10
1642411220000|2022-01-17 09:20:20|15603.9|15601.9|15605|15603|15605|15603|15603.5|15601.5|9
1642411230000|2022-01-17 09:20:30|15604.7|15602.7|15603.9|15601.9|15604.7|15602.7|15603.4|15601.4|11
1642411240000|2022-01-17 09:20:40|15603.7|15601.7|15603.5|15601.5|15603.9|15601.9|15603|15601|8
1642411250000|2022-01-17 09:20:50|15603.7|15601.7|15603.4|15601.4|15604.6|15602.6|15603.4|15601.4|5
1642411260000|2022-01-17 09:21:00|15603.1|15601.1|15605.7|15603.7|15606|15604|15603.1|15601.1|2
1642411270000|2022-01-17 09:21:10|15607.1|15605.1|15607.1|15605.1|15607.5|15605.5|15606.5|15604.5|57
1642411280000|2022-01-17 09:21:20|15607|15605|15606.4|15604.4|15607|15605|15606|15604|4
1642411290000|2022-01-17 09:21:30|15606.1|15604.1|15605.1|15603.1|15606.2|15604.2|15604.7|15602.7|5
1642411300000|2022-01-17 09:21:40|15604.9|15602.9|15606|15604|15606.6|15604.6|15604.9|15602.9|13
1642411310000|2022-01-17 09:21:50|15605.9|15603.9|15603.2|15601.2|15605.9|15603.9|15603|15601|4
1642411320000|2022-01-17 09:22:00|15603.4|15601.4|15604|15602|15604.1|15602.1|15603.1|15601.1|2
1642411330000|2022-01-17 09:22:10|15604.1|15602.1|15605.1|15603.1|15605.1|15603.1|15603.5|15601.5|4
1642411340000|2022-01-17 09:22:20|15605.2|15603.2|15604.7|15602.7|15606.4|15604.4|15604.5|15602.5|3
1642411350000|2022-01-17 09:22:30|15604.6|15602.6|15605.2|15603.2|15606.6|15604.6|15604.6|15602.6|3
1642411360000|2022-01-17 09:22:40|15605|15603|15606|15604|15606.5|15604.5|15605|15603|1
1642411370000|2022-01-17 09:22:50|15605.7|15603.7|15606.2|15604.2|15606.2|15604.2|15605.4|15603.4|1
1642411380000|2022-01-17 09:23:00|15606.1|15604.1|15608.4|15606.4|15608.9|15606.9|15606.1|15604.1|32
1642411390000|2022-01-17 09:23:10|15608.5|15606.5|15609.4|15607.4|15609.4|15607.4|15607.7|15605.7|16
1642411400000|2022-01-17 09:23:20|15609.1|15607.1|15609|15607|15609.4|15607.4|15608.4|15606.4|13
1642411410000|2022-01-17 09:23:30|15609.1|15607.1|15609.5|15607.5|15611.4|15609.4|15609.1|15607.1|101
1642411420000|2022-01-17 09:23:40|15609.4|15607.4|15607.9|15605.9|15609.5|15607.5|15607.2|15605.2|24
1642411430000|2022-01-17 09:23:50|15607.7|15605.7|15608.1|15606.1|15609.5|15607.5|15607.7|15605.7|13
1642411440000|2022-01-17 09:24:00|15608.2|15606.2|15608.6|15606.6|15609.4|15607.4|15608.1|15606.1|10
1642411450000|2022-01-17 09:24:10|15608.7|15606.7|15610.7|15608.7|15611.6|15609.6|15608.6|15606.6|34
1642411460000|2022-01-17 09:24:20|15611|15609|15611.6|15609.6|15612.7|15610.7|15611|15609|36
1642411470000|2022-01-17 09:24:30|15611.5|15609.5|15610.4|15608.4|15612.4|15610.4|15609.6|15607.6|10
1642411480000|2022-01-17 09:24:40|15610.2|15608.2|15610.5|15608.5|15611.2|15609.2|15609.7|15607.7|9
1642411490000|2022-01-17 09:24:50|15610.4|15608.4|15610|15608|15611.2|15609.2|15609.9|15607.9|8
1642411500000|2022-01-17 09:25:00|15609.9|15607.9|15611.6|15609.6|15612|15610|15609.9|15607.9|11
1642411510000|2022-01-17 09:25:10|15611.5|15609.5|15610.6|15608.6|15612.4|15610.4|15609.9|15607.9|10
1642411520000|2022-01-17 09:25:20|15610.7|15608.7|15610.7|15608.7|15610.9|15608.9|15610.2|15608.2|2
1642411530000|2022-01-17 09:25:30|15610.6|15608.6|15609.1|15607.1|15610.6|15608.6|15609|15607|2
1642411540000|2022-01-17 09:25:40|15609|15607|15607.2|15605.2|15609|15607|15607.2|15605.2|7
1642411550000|2022-01-17 09:25:50|15607.1|15605.1|15609.2|15607.2|15609.2|15607.2|15606.9|15604.9|5
1642411560000|2022-01-17 09:26:00|15609.1|15607.1|15607.6|15605.6|15610.4|15608.4|15607.1|15605.1|3
1642411570000|2022-01-17 09:26:10|15607.7|15605.7|15609.6|15607.6|15609.6|15607.6|15606.5|15604.5|13
1642411580000|2022-01-17 09:26:20|15609.4|15607.4|15612.1|15610.1|15612.9|15610.9|15609.4|15607.4|11
1642411590000|2022-01-17 09:26:30|15612|15610|15612.7|15610.7|15613.2|15611.2|15610.5|15608.5|115
1642411600000|2022-01-17 09:26:40|15612.9|15610.9|15614.6|15612.6|15614.9|15612.9|15612.6|15610.6|36
1642411610000|2022-01-17 09:26:50|15614.5|15612.5|15611.9|15609.9|15614.5|15612.5|15611.7|15609.7|12
1642411620000|2022-01-17 09:27:00|15611.7|15609.7|15612.7|15610.7|15612.7|15610.7|15610.5|15608.5|16
1642411630000|2022-01-17 09:27:10|15612.5|15610.5|15614.4|15612.4|15614.4|15612.4|15611.6|15609.6|11
1642411640000|2022-01-17 09:27:20|15614.2|15612.2|15613.7|15611.7|15615.1|15613.1|15613.5|15611.5|13
1642411650000|2022-01-17 09:27:30|15613.6|15611.6|15613.6|15611.6|15614|15612|15613.2|15611.2|6
1642411660000|2022-01-17 09:27:40|15613.5|15611.5|15614.9|15612.9|15614.9|15612.9|15612.5|15610.5|23
1642411670000|2022-01-17 09:27:50|15615.5|15613.5|15615.5|15613.5|15615.9|15613.9|15614.9|15612.9|16
1642411680000|2022-01-17 09:28:00|15615.4|15613.4|15613|15611|15616.2|15614.2|15612.9|15610.9|33
1642411690000|2022-01-17 09:28:10|15613.1|15611.1|15612.1|15610.1|15613.2|15611.2|15611.6|15609.6|4
1642411700000|2022-01-17 09:28:20|15612.2|15610.2|15613.6|15611.6|15613.9|15611.9|15612|15610|6
1642411710000|2022-01-17 09:28:30|15613.4|15611.4|15615.5|15613.5|15615.5|15613.5|15612.1|15610.1|25
1642411720000|2022-01-17 09:28:40|15615.6|15613.6|15615.9|15613.9|15616.2|15614.2|15615.5|15613.5|14
1642411730000|2022-01-17 09:28:50|15615.7|15613.7|15614.5|15612.5|15616|15614|15614.5|15612.5|4
1642411740000|2022-01-17 09:29:00|15614.9|15612.9|15614.7|15612.7|15615.5|15613.5|15614.1|15612.1|17
1642411750000|2022-01-17 09:29:10|15615|15613|15615.6|15613.6|15615.9|15613.9|15614.9|15612.9|8
1642411760000|2022-01-17 09:29:20|15615.7|15613.7|15618.7|15616.7|15618.7|15616.7|15615.1|15613.1|65
1642411770000|2022-01-17 09:29:30|15618.9|15616.9|15619.4|15617.4|15619.4|15617.4|15618.6|15616.6|20
1642411780000|2022-01-17 09:29:40|15618.6|15616.6|15622.9|15620.9|15623.4|15621.4|15618.6|15616.6|120
1642411790000|2022-01-17 09:29:50|15623|15621|15624|15622|15624.6|15622.6|15622.6|15620.6|92
1642411800000|2022-01-17 09:30:00|15623.7|15621.7|15628.5|15626.5|15628.5|15626.5|15623.7|15621.7|96
1642411810000|2022-01-17 09:30:10|15627.6|15625.6|15632.2|15630.2|15632.5|15630.5|15627.6|15625.6|164
1642411820000|2022-01-17 09:30:20|15632.5|15630.5|15630.2|15628.2|15634.5|15632.5|15630.1|15628.1|68
1642411830000|2022-01-17 09:30:30|15629.9|15627.9|15629.9|15627.9|15630.9|15628.9|15628.2|15626.2|63
1642411840000|2022-01-17 09:30:40|15630|15628|15629.5|15627.5|15631.1|15629.1|15628.9|15626.9|25
1642411850000|2022-01-17 09:30:50|15630|15628|15629.2|15627.2|15630|15628|15628.7|15626.7|35
1642411860000|2022-01-17 09:31:00|15629.4|15627.4|15630.4|15628.4|15632|15630|15629.2|15627.2|19
1642411870000|2022-01-17 09:31:10|15630.5|15628.5|15630.4|15628.4|15630.6|15628.6|15629.6|15627.6|16
1642411880000|2022-01-17 09:31:20|15630.5|15628.5|15628.4|15626.4|15630.5|15628.5|15627.1|15625.1|46
1642411890000|2022-01-17 09:31:30|15628.2|15626.2|15629.2|15627.2|15629.2|15627.2|15627.5|15625.5|13
1642411900000|2022-01-17 09:31:40|15629.1|15627.1|15628.2|15626.2|15629.9|15627.9|15628.2|15626.2|12
1642411910000|2022-01-17 09:31:50|15628.4|15626.4|15629.1|15627.1|15629.1|15627.1|15626|15624|34
1642411920000|2022-01-17 09:32:00|15628.9|15626.9|15631.4|15629.4|15631.6|15629.6|15628.2|15626.2|32
1642411930000|2022-01-17 09:32:10|15631.2|15629.2|15630|15628|15631.6|15629.6|15630|15628|13
1642411940000|2022-01-17 09:32:20|15630.1|15628.1|15630.7|15628.7|15630.9|15628.9|15629.5|15627.5|33
1642411950000|2022-01-17 09:32:30|15630.9|15628.9|15630.2|15628.2|15630.9|15628.9|15630|15628|8
1642411960000|2022-01-17 09:32:40|15630.1|15628.1|15629.5|15627.5|15630.1|15628.1|15629.1|15627.1|10
1642411970000|2022-01-17 09:32:50|15629.6|15627.6|15629.9|15627.9|15629.9|15627.9|15628.9|15626.9|9
1642411980000|2022-01-17 09:33:00|15629|15627|15628.6|15626.6|15629|15627|15628.6|15626.6|6
1642411990000|2022-01-17 09:33:10|15628.5|15626.5|15629.1|15627.1|15630|15628|15628|15626|17
1642412000000|2022-01-17 09:33:20|15629.4|15627.4|15628.6|15626.6|15629.5|15627.5|15628.1|15626.1|10
1642412010000|2022-01-17 09:33:30|15628.5|15626.5|15629.4|15627.4|15629.4|15627.4|15628.4|15626.4|0
1642412020000|2022-01-17 09:33:40|15629|15627|15629.4|15627.4|15630.4|15628.4|15628.9|15626.9|8
1642412030000|2022-01-17 09:33:50|15629.2|15627.2|15627.5|15625.5|15629.2|15627.2|15627.5|15625.5|14
1642412040000|2022-01-17 09:34:00|15627.7|15625.7|15632.1|15630.1|15632.1|15630.1|15627.7|15625.7|62
1642412050000|2022-01-17 09:34:10|15632.2|15630.2|15634.9|15632.9|15636.9|15634.9|15632.1|15630.1|70
1642412060000|2022-01-17 09:34:20|15635.1|15633.1|15634|15632|15636.7|15634.7|15633.6|15631.6|36
1642412070000|2022-01-17 09:34:30|15633.9|15631.9|15630.4|15628.4|15634.4|15632.4|15630|15628|20
1642412080000|2022-01-17 09:34:40|15630.6|15628.6|15629.5|15627.5|15631|15629|15629.4|15627.4|34
1642412090000|2022-01-17 09:34:50|15629.1|15627.1|15627.6|15625.6|15629.1|15627.1|15627.6|15625.6|25
1642412100000|2022-01-17 09:35:00|15627|15625|15627.9|15625.9|15628.6|15626.6|15627|15625|29
1642412110000|2022-01-17 09:35:10|15628.2|15626.2|15626.9|15624.9|15630|15628|15626.9|15624.9|29
1642412120000|2022-01-17 09:35:20|15627.4|15625.4|15627.9|15625.9|15628|15626|15625.6|15623.6|50
1642412130000|2022-01-17 09:35:30|15628|15626|15626|15624|15628|15626|15625.7|15623.7|9
1642412140000|2022-01-17 09:35:40|15625.9|15623.9|15625.2|15623.2|15627.7|15625.7|15625.2|15623.2|15
1642412150000|2022-01-17 09:35:50|15625.5|15623.5|15625|15623|15627.1|15625.1|15625|15623|18
1642412160000|2022-01-17 09:36:00|15624.9|15622.9|15624.9|15622.9|15625.2|15623.2|15624.2|15622.2|14
1642412170000|2022-01-17 09:36:10|15625|15623|15624.2|15622.2|15625.1|15623.1|15623.5|15621.5|31
1642412180000|2022-01-17 09:36:20|15624.4|15622.4|15624.4|15622.4|15625.9|15623.9|15624.1|15622.1|16
1642412190000|2022-01-17 09:36:30|15624.5|15622.5|15622.2|15620.2|15625.6|15623.6|15622.2|15620.2|26
1642412200000|2022-01-17 09:36:40|15622.4|15620.4|15623.5|15621.5|15623.5|15621.5|15622.4|15620.4|12
1642412210000|2022-01-17 09:36:50|15623.4|15621.4|15622.2|15620.2|15623.4|15621.4|15621.5|15619.5|28
1642412220000|2022-01-17 09:37:00|15622.6|15620.6|15625.6|15623.6|15625.9|15623.9|15622.4|15620.4|20
1642412230000|2022-01-17 09:37:10|15625.7|15623.7|15624.2|15622.2|15627.9|15625.9|15623.9|15621.9|35
1642412240000|2022-01-17 09:37:20|15624.1|15622.1|15623|15621|15625.7|15623.7|15622.2|15620.2|15
1642412250000|2022-01-17 09:37:30|15622.9|15620.9|15623.7|15621.7|15623.7|15621.7|15621.6|15619.6|19
1642412260000|2022-01-17 09:37:40|15623.2|15621.2|15622.7|15620.7|15623.6|15621.6|15622.6|15620.6|6
1642412270000|2022-01-17 09:37:50|15623.1|15621.1|15624.5|15622.5|15624.5|15622.5|15622.6|15620.6|7
1642412280000|2022-01-17 09:38:00|15624.4|15622.4|15627|15625|15627.2|15625.2|15624|15622|22
1642412290000|2022-01-17 09:38:10|15627.1|15625.1|15627.4|15625.4|15628|15626|15626.5|15624.5|22
1642412300000|2022-01-17 09:38:20|15626.6|15624.6|15625.5|15623.5|15626.7|15624.7|15625.2|15623.2|17
1642412310000|2022-01-17 09:38:30|15625.4|15623.4|15625.6|15623.6|15626|15624|15625.1|15623.1|5
1642412320000|2022-01-17 09:38:40|15625.7|15623.7|15627.4|15625.4|15627.9|15625.9|15625|15623|12
1642412330000|2022-01-17 09:38:50|15627.2|15625.2|15627.9|15625.9|15628.5|15626.5|15626.9|15624.9|17
1642412340000|2022-01-17 09:39:00|15627.5|15625.5|15627.9|15625.9|15628.5|15626.5|15627.1|15625.1|14
1642412350000|2022-01-17 09:39:10|15628|15626|15628.5|15626.5|15628.9|15626.9|15626.9|15624.9|27
1642412360000|2022-01-17 09:39:20|15628.4|15626.4|15629.6|15627.6|15629.6|15627.6|15628.2|15626.2|20
1642412370000|2022-01-17 09:39:30|15629.4|15627.4|15628.5|15626.5|15630.1|15628.1|15627.6|15625.6|15
1642412380000|2022-01-17 09:39:40|15628.6|15626.6|15629.1|15627.1|15629.2|15627.2|15628.5|15626.5|3
1642412390000|2022-01-17 09:39:50|15629.6|15627.6|15630.4|15628.4|15630.7|15628.7|15629.6|15627.6|14
1642412400000|2022-01-17 09:40:00|15630.5|15628.5|15629.4|15627.4|15632.9|15630.9|15629.4|15627.4|23
1642412410000|2022-01-17 09:40:10|15629.6|15627.6|15629|15627|15629.7|15627.7|15628.1|15626.1|12
1642412420000|2022-01-17 09:40:20|15629.1|15627.1|15630.5|15628.5|15630.9|15628.9|15628.9|15626.9|14
1642412430000|2022-01-17 09:40:30|15630.4|15628.4|15629.2|15627.2|15630.6|15628.6|15629|15627|17
1642412440000|2022-01-17 09:40:40|15629.4|15627.4|15630.5|15628.5|15630.7|15628.7|15629.4|15627.4|6
1642412450000|2022-01-17 09:40:50|15630.6|15628.6|15630.2|15628.2|15633.9|15631.9|15629.4|15627.4|30
1642412460000|2022-01-17 09:41:00|15630.4|15628.4|15629|15627|15630.6|15628.6|15627|15625|20
1642412470000|2022-01-17 09:41:10|15628.9|15626.9|15628.9|15626.9|15630.2|15628.2|15628.5|15626.5|12
1642412480000|2022-01-17 09:41:20|15628.6|15626.6|15629.9|15627.9|15629.9|15627.9|15628.5|15626.5|5
1642412490000|2022-01-17 09:41:30|15630|15628|15630.9|15628.9|15631.1|15629.1|15629.6|15627.6|16
1642412500000|2022-01-17 09:41:40|15630.7|15628.7|15630.6|15628.6|15630.7|15628.7|15630.1|15628.1|2
1642412510000|2022-01-17 09:41:50|15630.5|15628.5|15633.4|15631.4|15633.4|15631.4|15630.2|15628.2|11
1642412520000|2022-01-17 09:42:00|15633.2|15631.2|15633.4|15631.4|15635.5|15633.5|15632.7|15630.7|31
1642412530000|2022-01-17 09:42:10|15633|15631|15631.1|15629.1|15633.6|15631.6|15631|15629|17
1642412540000|2022-01-17 09:42:20|15631|15629|15630.6|15628.6|15631|15629|15629.1|15627.1|4
1642412550000|2022-01-17 09:42:30|15630.7|15628.7|15632.1|15630.1|15632.2|15630.2|15630.7|15628.7|7
1642412560000|2022-01-17 09:42:40|15632.4|15630.4|15634|15632|15634|15632|15632.1|15630.1|6
1642412570000|2022-01-17 09:42:50|15633.9|15631.9|15632.7|15630.7|15634.1|15632.1|15632|15630|20
1642412580000|2022-01-17 09:43:00|15632.6|15630.6|15634.2|15632.2|15634.4|15632.4|15632.6|15630.6|11
1642412590000|2022-01-17 09:43:10|15634.1|15632.1|15634.2|15632.2|15634.9|15632.9|15633.5|15631.5|4
1642412600000|2022-01-17 09:43:20|15634.1|15632.1|15632.2|15630.2|15634.1|15632.1|15632|15630|14
1642412610000|2022-01-17 09:43:30|15632|15630|15633.4|15631.4|15633.5|15631.5|15632|15630|5
1642412620000|2022-01-17 09:43:40|15632.6|15630.6|15638.1|15636.1|15638.1|15636.1|15632.6|15630.6|83
1642412630000|2022-01-17 09:43:50|15637.9|15635.9|15637.2|15635.2|15638.5|15636.5|15637|15635|42
1642412640000|2022-01-17 09:44:00|15637.1|15635.1|15635.9|15633.9|15638.1|15636.1|15635.7|15633.7|13
1642412650000|2022-01-17 09:44:10|15635.7|15633.7|15632.5|15630.5|15635.7|15633.7|15632.2|15630.2|12
1642412660000|2022-01-17 09:44:20|15632.6|15630.6|15631.2|15629.2|15632.6|15630.6|15630.7|15628.7|17
1642412670000|2022-01-17 09:44:30|15630.9|15628.9|15631.9|15629.9|15632.4|15630.4|15630.9|15628.9|4
1642412680000|2022-01-17 09:44:40|15631.6|15629.6|15631.7|15629.7|15632.6|15630.6|15631.5|15629.5|6
1642412690000|2022-01-17 09:44:50|15632.5|15630.5|15632.5|15630.5|15632.6|15630.6|15631.5|15629.5|14
1642412700000|2022-01-17 09:45:00|15632.6|15630.6|15631.6|15629.6|15632.6|15630.6|15631.2|15629.2|10
1642412710000|2022-01-17 09:45:10|15631.7|15629.7|15632.6|15630.6|15632.6|15630.6|15631.7|15629.7|4
1642412720000|2022-01-17 09:45:20|15632.2|15630.2|15631.4|15629.4|15632.5|15630.5|15631.1|15629.1|11
1642412730000|2022-01-17 09:45:30|15631.2|15629.2|15631.5|15629.5|15632|15630|15629.6|15627.6|32
1642412740000|2022-01-17 09:45:40|15631.6|15629.6|15631.7|15629.7|15633.5|15631.5|15631.5|15629.5|6
1642412750000|2022-01-17 09:45:50|15631.9|15629.9|15631.6|15629.6|15633.7|15631.7|15631.6|15629.6|15
1642412760000|2022-01-17 09:46:00|15631.7|15629.7|15631.9|15629.9|15632.6|15630.6|15631.7|15629.7|2
1642412770000|2022-01-17 09:46:10|15631.7|15629.7|15634.2|15632.2|15634.2|15632.2|15631.5|15629.5|10
1642412780000|2022-01-17 09:46:20|15634.4|15632.4|15633.1|15631.1|15634.4|15632.4|15632.5|15630.5|5
1642412790000|2022-01-17 09:46:30|15633.2|15631.2|15632.9|15630.9|15634.7|15632.7|15632.9|15630.9|12
1642412800000|2022-01-17 09:46:40|15633.4|15631.4|15633.5|15631.5|15634|15632|15632.9|15630.9|3
1642412810000|2022-01-17 09:46:50|15633.6|15631.6|15634|15632|15634|15632|15632.9|15630.9|9
1642412820000|2022-01-17 09:47:00|15634.2|15632.2|15634.6|15632.6|15635.7|15633.7|15634.1|15632.1|9
1642412830000|2022-01-17 09:47:10|15634.7|15632.7|15634.6|15632.6|15635.2|15633.2|15634.6|15632.6|3
1642412840000|2022-01-17 09:47:20|15634.7|15632.7|15636.1|15634.1|15636.9|15634.9|15634.5|15632.5|23
1642412850000|2022-01-17 09:47:30|15636|15634|15634.4|15632.4|15636|15634|15634.4|15632.4|3
1642412860000|2022-01-17 09:47:40|15634.5|15632.5|15631.5|15629.5|15634.9|15632.9|15631.4|15629.4|12
1642412870000|2022-01-17 09:47:50|15631.6|15629.6|15631|15629|15632.2|15630.2|15630.7|15628.7|3
1642412880000|2022-01-17 09:48:00|15631.2|15629.2|15634|15632|15634.1|15632.1|15631.2|15629.2|8
1642412890000|2022-01-17 09:48:10|15633.9|15631.9|15633|15631|15634.6|15632.6|15632.9|15630.9|8
1642412900000|2022-01-17 09:48:20|15632.9|15630.9|15634.7|15632.7|15634.9|15632.9|15631.9|15629.9|7
1642412910000|2022-01-17 09:48:30|15635|15633|15634.2|15632.2|15635|15633|15634|15632|0
1642412920000|2022-01-17 09:48:40|15634.4|15632.4|15635.5|15633.5|15635.5|15633.5|15634.4|15632.4|4
1642412930000|2022-01-17 09:48:50|15635.4|15633.4|15636.6|15634.6|15636.7|15634.7|15635|15633|9
1642412940000|2022-01-17 09:49:00|15636.7|15634.7|15633|15631|15636.7|15634.7|15633|15631|18
1642412950000|2022-01-17 09:49:10|15633.1|15631.1|15631.4|15629.4|15633.6|15631.6|15631.1|15629.1|1
1642412960000|2022-01-17 09:49:20|15631.2|15629.2|15634.4|15632.4|15634.5|15632.5|15631.2|15629.2|11
1642412970000|2022-01-17 09:49:30|15634.5|15632.5|15637.2|15635.2|15637.5|15635.5|15634.5|15632.5|6
1642412980000|2022-01-17 09:49:40|15637.4|15635.4|15636.1|15634.1|15637.5|15635.5|15635.9|15633.9|7
1642412990000|2022-01-17 09:49:50|15636.2|15634.2|15635.2|15633.2|15636.2|15634.2|15633.2|15631.2|6
1642413000000|2022-01-17 09:50:00|15635.4|15633.4|15636|15634|15636.5|15634.5|15635.2|15633.2|9
1642413010000|2022-01-17 09:50:10|15635.9|15633.9|15636.2|15634.2|15637|15635|15635.2|15633.2|8
1642413020000|2022-01-17 09:50:20|15636|15634|15636.5|15634.5|15636.9|15634.9|15635.2|15633.2|5
1642413030000|2022-01-17 09:50:30|15636.6|15634.6|15636|15634|15636.7|15634.7|15634.9|15632.9|11
1642413040000|2022-01-17 09:50:40|15636.1|15634.1|15636.1|15634.1|15636.7|15634.7|15635.7|15633.7|4
1642413050000|2022-01-17 09:50:50|15635.2|15633.2|15635.4|15633.4|15636.1|15634.1|15634.1|15632.1|12
1642413060000|2022-01-17 09:51:00|15635.5|15633.5|15634.7|15632.7|15636.2|15634.2|15634.2|15632.2|9
1642413070000|2022-01-17 09:51:10|15634.6|15632.6|15634.7|15632.7|15636.4|15634.4|15634.5|15632.5|7
1642413080000|2022-01-17 09:51:20|15634.6|15632.6|15635.2|15633.2|15635.5|15633.5|15633.9|15631.9|1
1642413090000|2022-01-17 09:51:30|15635.1|15633.1|15635|15633|15635.2|15633.2|15634.5|15632.5|3
1642413100000|2022-01-17 09:51:40|15634.7|15632.7|15634.5|15632.5|15634.7|15632.7|15634.1|15632.1|1
1642413110000|2022-01-17 09:51:50|15634.6|15632.6|15635.2|15633.2|15636|15634|15634.6|15632.6|5
1642413120000|2022-01-17 09:52:00|15635.6|15633.6|15634.2|15632.2|15635.6|15633.6|15634.2|15632.2|3
1642413130000|2022-01-17 09:52:10|15634.7|15632.7|15634.4|15632.4|15635.1|15633.1|15634.4|15632.4|3
1642413140000|2022-01-17 09:52:20|15634.5|15632.5|15632.7|15630.7|15634.9|15632.9|15631.9|15629.9|12
1642413150000|2022-01-17 09:52:30|15632.9|15630.9|15633.1|15631.1|15633.9|15631.9|15632.2|15630.2|4
1642413160000|2022-01-17 09:52:40|15633.2|15631.2|15633.1|15631.1|15633.9|15631.9|15633|15631|7
1642413170000|2022-01-17 09:52:50|15633.2|15631.2|15631.2|15629.2|15633.4|15631.4|15631.2|15629.2|14
1642413180000|2022-01-17 09:53:00|15631|15629|15629.9|15627.9|15631.6|15629.6|15629.2|15627.2|59
1642413190000|2022-01-17 09:53:10|15629.7|15627.7|15628.1|15626.1|15629.7|15627.7|15628.1|15626.1|23
1642413200000|2022-01-17 09:53:20|15627|15625|15627.1|15625.1|15628.4|15626.4|15627|15625|49
1642413210000|2022-01-17 09:53:30|15627|15625|15626.6|15624.6|15627.1|15625.1|15625.9|15623.9|26
1642413220000|2022-01-17 09:53:40|15627|15625|15626.2|15624.2|15627.9|15625.9|15626|15624|21
1642413230000|2022-01-17 09:53:50|15626.5|15624.5|15627.4|15625.4|15627.5|15625.5|15625.9|15623.9|11
1642413240000|2022-01-17 09:54:00|15627.2|15625.2|15627.4|15625.4|15628.2|15626.2|15626.9|15624.9|6
1642413250000|2022-01-17 09:54:10|15626.9|15624.9|15627.5|15625.5|15628.1|15626.1|15626.9|15624.9|10
1642413260000|2022-01-17 09:54:20|15627.6|15625.6|15626.6|15624.6|15627.7|15625.7|15626.6|15624.6|8
1642413270000|2022-01-17 09:54:30|15626|15624|15625.7|15623.7|15626.4|15624.4|15625.4|15623.4|11
1642413280000|2022-01-17 09:54:40|15626.5|15624.5|15626.2|15624.2|15626.6|15624.6|15626.2|15624.2|10
1642413290000|2022-01-17 09:54:50|15625.7|15623.7|15624.4|15622.4|15626.5|15624.5|15624.4|15622.4|9
1642413300000|2022-01-17 09:55:00|15624.5|15622.5|15624.5|15622.5|15624.9|15622.9|15624.4|15622.4|10
1642413310000|2022-01-17 09:55:10|15624.6|15622.6|15625.2|15623.2|15625.2|15623.2|15624.6|15622.6|12
1642413320000|2022-01-17 09:55:20|15625.4|15623.4|15627.1|15625.1|15627.2|15625.2|15625|15623|12
1642413330000|2022-01-17 09:55:30|15627|15625|15626.7|15624.7|15627.4|15625.4|15626.6|15624.6|11
1642413340000|2022-01-17 09:55:40|15626.9|15624.9|15624.9|15622.9|15626.9|15624.9|15624.9|15622.9|10
1642413350000|2022-01-17 09:55:50|15624.7|15622.7|15624.7|15622.7|15624.7|15622.7|15623|15621|22
1642413360000|2022-01-17 09:56:00|15624.9|15622.9|15625.2|15623.2|15625.9|15623.9|15624.6|15622.6|15
1642413370000|2022-01-17 09:56:10|15625.4|15623.4|15628|15626|15628|15626|15625.4|15623.4|6
1642413380000|2022-01-17 09:56:20|15627.5|15625.5|15626.6|15624.6|15627.6|15625.6|15626.6|15624.6|3
1642413390000|2022-01-17 09:56:30|15626|15624|15627.1|15625.1|15627.2|15625.2|15625.1|15623.1|14
1642413400000|2022-01-17 09:56:40|15627|15625|15626.6|15624.6|15627.4|15625.4|15624.9|15622.9|121
1642413410000|2022-01-17 09:56:50|15627|15625|15626|15624|15627|15625|15625.5|15623.5|3
1642413420000|2022-01-17 09:57:00|15625.9|15623.9|15626.1|15624.1|15626.5|15624.5|15625.5|15623.5|3
1642413430000|2022-01-17 09:57:10|15625.9|15623.9|15625.7|15623.7|15626|15624|15625.4|15623.4|1
1642413440000|2022-01-17 09:57:20|15625.9|15623.9|15623.7|15621.7|15625.9|15623.9|15623.2|15621.2|6
1642413450000|2022-01-17 09:57:30|15624.2|15622.2|15623.7|15621.7|15624.5|15622.5|15623.4|15621.4|6
1642413460000|2022-01-17 09:57:40|15623.9|15621.9|15623.7|15621.7|15623.9|15621.9|15623.1|15621.1|2
1642413470000|2022-01-17 09:57:50|15623.9|15621.9|15623.2|15621.2|15623.9|15621.9|15623.1|15621.1|4
1642413480000|2022-01-17 09:58:00|15623.4|15621.4|15623.5|15621.5|15624|15622|15623|15621|7
1642413490000|2022-01-17 09:58:10|15623.7|15621.7|15622|15620|15624.2|15622.2|15621.6|15619.6|25
1642413500000|2022-01-17 09:58:20|15621.9|15619.9|15622.4|15620.4|15622.7|15620.7|15621.9|15619.9|11
1642413510000|2022-01-17 09:58:30|15622.6|15620.6|15622.6|15620.6|15624.1|15622.1|15622.5|15620.5|9
1642413520000|2022-01-17 09:58:40|15622.4|15620.4|15622.6|15620.6|15622.6|15620.6|15622.2|15620.2|7
1642413530000|2022-01-17 09:58:50|15623.9|15621.9|15624.7|15622.7|15624.7|15622.7|15623.2|15621.2|12
1642413540000|2022-01-17 09:59:00|15624.6|15622.6|15625.9|15623.9|15625.9|15623.9|15624.1|15622.1|13
1642413550000|2022-01-17 09:59:10|15625.4|15623.4|15626.4|15624.4|15626.4|15624.4|15624.6|15622.6|8
1642413560000|2022-01-17 09:59:20|15626.2|15624.2|15626.4|15624.4|15627.1|15625.1|15625.9|15623.9|7
1642413570000|2022-01-17 09:59:30|15626.2|15624.2|15625.7|15623.7|15626.6|15624.6|15625.7|15623.7|5
1642413580000|2022-01-17 09:59:40|15625.9|15623.9|15625|15623|15626.4|15624.4|15624.9|15622.9|7
1642413590000|2022-01-17 09:59:50|15624.9|15622.9|15622.5|15620.5|15625.2|15623.2|15622.4|15620.4|30
1642413600000|2022-01-17 10:00:00|15622.4|15620.4|15624|15622|15624.1|15622.1|15622.2|15620.2|17
1642413610000|2022-01-17 10:00:10|15624.1|15622.1|15622.9|15620.9|15624.1|15622.1|15622.7|15620.7|13
1642413620000|2022-01-17 10:00:20|15622.6|15620.6|15623|15621|15623|15621|15622.6|15620.6|3
1642413630000|2022-01-17 10:00:30|15622.7|15620.7|15623.4|15621.4|15623.4|15621.4|15621.7|15619.7|6
1642413640000|2022-01-17 10:00:40|15623.2|15621.2|15623|15621|15623.4|15621.4|15622.9|15620.9|3
1642413650000|2022-01-17 10:00:50|15623.1|15621.1|15623|15621|15623.1|15621.1|15622.7|15620.7|6
1642413660000|2022-01-17 10:01:00|15622.6|15620.6|15624.4|15622.4|15625.7|15623.7|15622.6|15620.6|12
1642413670000|2022-01-17 10:01:10|15624.6|15622.6|15626.2|15624.2|15626.5|15624.5|15624.6|15622.6|4
1642413680000|2022-01-17 10:01:20|15626.4|15624.4|15624.1|15622.1|15626.5|15624.5|15624.1|15622.1|6
1642413690000|2022-01-17 10:01:30|15624|15622|15624.2|15622.2|15624.7|15622.7|15622.6|15620.6|4
1642413700000|2022-01-17 10:01:40|15624.5|15622.5|15624.9|15622.9|15624.9|15622.9|15624.4|15622.4|3
1642413710000|2022-01-17 10:01:50|15624.7|15622.7|15624.4|15622.4|15625.1|15623.1|15624.2|15622.2|4
1642413720000|2022-01-17 10:02:00|15625.2|15623.2|15626|15624|15627.1|15625.1|15625.2|15623.2|17
1642413730000|2022-01-17 10:02:10|15625.7|15623.7|15625.7|15623.7|15626|15624|15625.2|15623.2|6
1642413740000|2022-01-17 10:02:20|15625.5|15623.5|15628.1|15626.1|15628.1|15626.1|15625.5|15623.5|14
1642413750000|2022-01-17 10:02:30|15627.7|15625.7|15628.2|15626.2|15628.4|15626.4|15627.7|15625.7|6
1642413760000|2022-01-17 10:02:40|15628|15626|15628|15626|15628.5|15626.5|15627.9|15625.9|1
1642413770000|2022-01-17 10:02:50|15628.1|15626.1|15628.2|15626.2|15628.6|15626.6|15627.9|15625.9|5
1642413780000|2022-01-17 10:03:00|15628.5|15626.5|15626.4|15624.4|15629|15627|15626.4|15624.4|11
1642413790000|2022-01-17 10:03:10|15626.5|15624.5|15626.4|15624.4|15626.9|15624.9|15626.4|15624.4|3
1642413800000|2022-01-17 10:03:20|15626.5|15624.5|15624.9|15622.9|15626.5|15624.5|15624.5|15622.5|10
1642413810000|2022-01-17 10:03:30|15625|15623|15626|15624|15626.1|15624.1|15624.2|15622.2|9
1642413820000|2022-01-17 10:03:40|15626.2|15624.2|15625.5|15623.5|15626.2|15624.2|15625.5|15623.5|0
1642413830000|2022-01-17 10:03:50|15625.7|15623.7|15624.4|15622.4|15625.7|15623.7|15624.2|15622.2|8
1642413840000|2022-01-17 10:04:00|15624.5|15622.5|15627.2|15625.2|15627.2|15625.2|15624.4|15622.4|18
1642413850000|2022-01-17 10:04:10|15627.1|15625.1|15625.5|15623.5|15627.7|15625.7|15625.2|15623.2|8
1642413860000|2022-01-17 10:04:20|15625.4|15623.4|15625.7|15623.7|15626.5|15624.5|15625|15623|6
1642413870000|2022-01-17 10:04:30|15625.9|15623.9|15626.4|15624.4|15626.9|15624.9|15625.9|15623.9|11
1642413880000|2022-01-17 10:04:40|15626.5|15624.5|15625.7|15623.7|15627.4|15625.4|15625.7|15623.7|4
1642413890000|2022-01-17 10:04:50|15626.2|15624.2|15626.4|15624.4|15626.6|15624.6|15626|15624|2
1642413900000|2022-01-17 10:05:00|15626.2|15624.2|15626.1|15624.1|15626.6|15624.6|15625.9|15623.9|4
1642413910000|2022-01-17 10:05:10|15626.2|15624.2|15625.9|15623.9|15626.5|15624.5|15625.5|15623.5|2
1642413920000|2022-01-17 10:05:20|15625.7|15623.7|15624.2|15622.2|15625.9|15623.9|15624.2|15622.2|14
1642413930000|2022-01-17 10:05:30|15624.4|15622.4|15625.4|15623.4|15625.4|15623.4|15624.4|15622.4|1
1642413940000|2022-01-17 10:05:40|15625.5|15623.5|15624.1|15622.1|15626.4|15624.4|15624.1|15622.1|18
1642413950000|2022-01-17 10:05:50|15624|15622|15624.4|15622.4|15624.5|15622.5|15623.7|15621.7|4
1642413960000|2022-01-17 10:06:00|15624.5|15622.5|15624.5|15622.5|15625|15623|15623.9|15621.9|1
1642413970000|2022-01-17 10:06:10|15624.6|15622.6|15625.2|15623.2|15625.4|15623.4|15624.5|15622.5|2
1642413980000|2022-01-17 10:06:20|15625.4|15623.4|15626.5|15624.5|15626.5|15624.5|15625.4|15623.4|1
1642413990000|2022-01-17 10:06:30|15626.1|15624.1|15624.9|15622.9|15626.1|15624.1|15624.7|15622.7|1
1642414000000|2022-01-17 10:06:40|15624.7|15622.7|15623.9|15621.9|15625|15623|15623.7|15621.7|4
1642414010000|2022-01-17 10:06:50|15623.7|15621.7|15624.9|15622.9|15625.2|15623.2|15623.6|15621.6|1
1642414020000|2022-01-17 10:07:00|15624.7|15622.7|15625.2|15623.2|15625.2|15623.2|15624.7|15622.7|0
1642414030000|2022-01-17 10:07:10|15625.4|15623.4|15625.9|15623.9|15625.9|15623.9|15625.4|15623.4|2
1642414040000|2022-01-17 10:07:20|15625.7|15623.7|15625.7|15623.7|15626.1|15624.1|15624.9|15622.9|7
1642414050000|2022-01-17 10:07:30|15625.9|15623.9|15626.1|15624.1|15626.1|15624.1|15625.6|15623.6|0
1642414060000|2022-01-17 10:07:40|15626|15624|15627.5|15625.5|15627.5|15625.5|15625.9|15623.9|7
1642414070000|2022-01-17 10:07:50|15627.4|15625.4|15627.4|15625.4|15627.4|15625.4|15627.1|15625.1|3
1642414080000|2022-01-17 10:08:00|15627.6|15625.6|15629|15627|15629.6|15627.6|15627.2|15625.2|24
1642414090000|2022-01-17 10:08:10|15629.1|15627.1|15630|15628|15630.6|15628.6|15628.9|15626.9|15
1642414100000|2022-01-17 10:08:20|15630.2|15628.2|15630.7|15628.7|15631|15629|15630.2|15628.2|21
1642414110000|2022-01-17 10:08:30|15634|15632|15634.4|15632.4|15634.4|15632.4|15631.9|15629.9|152
1642414120000|2022-01-17 10:08:40|15634.5|15632.5|15633.5|15631.5|15634.5|15632.5|15633.1|15631.1|16
1642414130000|2022-01-17 10:08:50|15634|15632|15633|15631|15634|15632|15632.9|15630.9|9
1642414140000|2022-01-17 10:09:00|15632.9|15630.9|15632.6|15630.6|15632.9|15630.9|15632.1|15630.1|3
1642414150000|2022-01-17 10:09:10|15632.4|15630.4|15633|15631|15633.6|15631.6|15632.4|15630.4|10
1642414160000|2022-01-17 10:09:20|15632.9|15630.9|15635.4|15633.4|15635.6|15633.6|15632.9|15630.9|26
1642414170000|2022-01-17 10:09:30|15635.1|15633.1|15634.6|15632.6|15635.6|15633.6|15634.6|15632.6|16
1642414180000|2022-01-17 10:09:40|15634.7|15632.7|15633.5|15631.5|15635|15633|15633.4|15631.4|13
1642414190000|2022-01-17 10:09:50|15633.6|15631.6|15634.9|15632.9|15634.9|15632.9|15633.1|15631.1|2
1642414200000|2022-01-17 10:10:00|15634.7|15632.7|15634.5|15632.5|15635.2|15633.2|15633.9|15631.9|7
1642414210000|2022-01-17 10:10:10|15634.6|15632.6|15633.2|15631.2|15634.6|15632.6|15632.9|15630.9|7
1642414220000|2022-01-17 10:10:20|15632.9|15630.9|15633.7|15631.7|15634.2|15632.2|15632.9|15630.9|1
1642414230000|2022-01-17 10:10:30|15633.9|15631.9|15633.1|15631.1|15633.9|15631.9|15633|15631|2
1642414240000|2022-01-17 10:10:40|15633|15631|15633.4|15631.4|15633.5|15631.5|15632.1|15630.1|12
1642414250000|2022-01-17 10:10:50|15633.2|15631.2|15632.6|15630.6|15633.2|15631.2|15632.2|15630.2|3
1642414260000|2022-01-17 10:11:00|15632.9|15630.9|15633.5|15631.5|15634.1|15632.1|15632.9|15630.9|6
1642414270000|2022-01-17 10:11:10|15633.7|15631.7|15633.1|15631.1|15633.7|15631.7|15633.1|15631.1|5
1642414280000|2022-01-17 10:11:20|15633|15631|15633.9|15631.9|15634.1|15632.1|15632.9|15630.9|3
1642414290000|2022-01-17 10:11:30|15633.7|15631.7|15632.5|15630.5|15634.1|15632.1|15632.5|15630.5|9
1642414300000|2022-01-17 10:11:40|15632|15630|15630.1|15628.1|15632.1|15630.1|15630|15628|7
1642414310000|2022-01-17 10:11:50|15629.9|15627.9|15628.9|15626.9|15630.5|15628.5|15628.9|15626.9|35
1642414320000|2022-01-17 10:12:00|15629|15627|15631.6|15629.6|15632|15630|15628.9|15626.9|31
1642414330000|2022-01-17 10:12:10|15631.7|15629.7|15633.1|15631.1|15633.5|15631.5|15631.7|15629.7|3
1642414340000|2022-01-17 10:12:20|15632.9|15630.9|15630.7|15628.7|15632.9|15630.9|15630.4|15628.4|4
1642414350000|2022-01-17 10:12:30|15631.1|15629.1|15631.1|15629.1|15631.4|15629.4|15630.7|15628.7|0
1642414360000|2022-01-17 10:12:40|15631.2|15629.2|15631.4|15629.4|15631.4|15629.4|15630.4|15628.4|3
1642414370000|2022-01-17 10:12:50|15631|15629|15631.1|15629.1|15631.4|15629.4|15630.9|15628.9|0
1642414380000|2022-01-17 10:13:00|15631.2|15629.2|15632.5|15630.5|15632.9|15630.9|15630.5|15628.5|14
1642414390000|2022-01-17 10:13:10|15632.4|15630.4|15632.2|15630.2|15633.2|15631.2|15631.2|15629.2|14
1642414400000|2022-01-17 10:13:20|15632.1|15630.1|15631.4|15629.4|15632.1|15630.1|15631.1|15629.1|1
1642414410000|2022-01-17 10:13:30|15631.2|15629.2|15630.1|15628.1|15631.2|15629.2|15630.1|15628.1|12
1642414420000|2022-01-17 10:13:40|15630.2|15628.2|15631.5|15629.5|15631.6|15629.6|15630.1|15628.1|3
1642414430000|2022-01-17 10:13:50|15631.4|15629.4|15630.5|15628.5|15631.4|15629.4|15630.5|15628.5|0
1642414440000|2022-01-17 10:14:00|15630.6|15628.6|15631.2|15629.2|15631.4|15629.4|15630.4|15628.4|1
1642414450000|2022-01-17 10:14:10|15632|15630|15632.5|15630.5|15632.7|15630.7|15630.9|15628.9|5
1642414460000|2022-01-17 10:14:20|15632.6|15630.6|15631.9|15629.9|15632.7|15630.7|15631.2|15629.2|6
1642414470000|2022-01-17 10:14:30|15631.7|15629.7|15632.9|15630.9|15632.9|15630.9|15631.1|15629.1|44
1642414480000|2022-01-17 10:14:40|15633|15631|15631.5|15629.5|15633.1|15631.1|15631.1|15629.1|18
1642414490000|2022-01-17 10:14:50|15631.4|15629.4|15630.4|15628.4|15631.4|15629.4|15630.1|15628.1|4
1642414500000|2022-01-17 10:15:00|15630.2|15628.2|15630.2|15628.2|15631.1|15629.1|15629.9|15627.9|15
1642414510000|2022-01-17 10:15:10|15630.5|15628.5|15632.1|15630.1|15632.5|15630.5|15630|15628|5
1642414520000|2022-01-17 10:15:20|15632|15630|15631|15629|15632.1|15630.1|15630.6|15628.6|10
1642414530000|2022-01-17 10:15:30|15631.2|15629.2|15631.1|15629.1|15631.2|15629.2|15630.5|15628.5|3
1642414540000|2022-01-17 10:15:40|15630.9|15628.9|15631|15629|15631.5|15629.5|15630.6|15628.6|4
1642414550000|2022-01-17 10:15:50|15630.9|15628.9|15634.6|15632.6|15635.2|15633.2|15630.6|15628.6|37
1642414560000|2022-01-17 10:16:00|15634.7|15632.7|15639.1|15637.1|15639.1|15637.1|15634|15632|77
1642414570000|2022-01-17 10:16:10|15639|15637|15641.6|15639.6|15643.7|15641.7|15639|15637|169
1642414580000|2022-01-17 10:16:20|15641.7|15639.7|15638.2|15636.2|15642.5|15640.5|15638.1|15636.1|35
1642414590000|2022-01-17 10:16:30|15638.1|15636.1|15640.7|15638.7|15640.7|15638.7|15637.4|15635.4|27
1642414600000|2022-01-17 10:16:40|15640.6|15638.6|15643.9|15641.9|15644.4|15642.4|15640.5|15638.5|90
1642414610000|2022-01-17 10:16:50|15643.7|15641.7|15642.1|15640.1|15643.7|15641.7|15641.9|15639.9|14
1642414620000|2022-01-17 10:17:00|15642.4|15640.4|15641|15639|15642.4|15640.4|15640.6|15638.6|14
1642414630000|2022-01-17 10:17:10|15640.9|15638.9|15645.4|15643.4|15645.4|15643.4|15640.5|15638.5|23
1642414640000|2022-01-17 10:17:20|15645.5|15643.5|15642.5|15640.5|15647.4|15645.4|15642.5|15640.5|57
1642414650000|2022-01-17 10:17:30|15642.7|15640.7|15642.5|15640.5|15642.9|15640.9|15640.2|15638.2|21
1642414660000|2022-01-17 10:17:40|15643.4|15641.4|15645.4|15643.4|15645.4|15643.4|15643|15641|19
1642414670000|2022-01-17 10:17:50|15645.2|15643.2|15645.5|15643.5|15646.9|15644.9|15645.2|15643.2|26
1642414680000|2022-01-17 10:18:00|15645.1|15643.1|15642.9|15640.9|15645.1|15643.1|15642.9|15640.9|10
1642414690000|2022-01-17 10:18:10|15643.2|15641.2|15640.9|15638.9|15643.2|15641.2|15640.9|15638.9|13
1642414700000|2022-01-17 10:18:20|15640.6|15638.6|15640.1|15638.1|15641.1|15639.1|15640.1|15638.1|12
1642414710000|2022-01-17 10:18:30|15640.4|15638.4|15641.6|15639.6|15641.6|15639.6|15640.4|15638.4|10
1642414720000|2022-01-17 10:18:40|15641.7|15639.7|15642.1|15640.1|15642.2|15640.2|15640.9|15638.9|14
1642414730000|2022-01-17 10:18:50|15642.4|15640.4|15643.7|15641.7|15643.7|15641.7|15642.4|15640.4|25
1642414740000|2022-01-17 10:19:00|15643.6|15641.6|15642.2|15640.2|15645.6|15643.6|15642.1|15640.1|31
1642414750000|2022-01-17 10:19:10|15642.4|15640.4|15642.1|15640.1|15642.4|15640.4|15641.6|15639.6|1
1642414760000|2022-01-17 10:19:20|15642|15640|15641.4|15639.4|15642.9|15640.9|15641.4|15639.4|8
1642414770000|2022-01-17 10:19:30|15641.5|15639.5|15642.2|15640.2|15642.6|15640.6|15641.5|15639.5|7
1642414780000|2022-01-17 10:19:40|15642.4|15640.4|15641.7|15639.7|15642.4|15640.4|15641.6|15639.6|8
1642414790000|2022-01-17 10:19:50|15641.6|15639.6|15641.9|15639.9|15641.9|15639.9|15641.2|15639.2|3
1642414800000|2022-01-17 10:20:00|15642|15640|15641.9|15639.9|15642.2|15640.2|15641.2|15639.2|4
1642414810000|2022-01-17 10:20:10|15642|15640|15641.6|15639.6|15642|15640|15641.4|15639.4|6
1642414820000|2022-01-17 10:20:20|15640.5|15638.5|15641.1|15639.1|15641.7|15639.7|15640.4|15638.4|12
1642414830000|2022-01-17 10:20:30|15640.9|15638.9|15641.4|15639.4|15641.4|15639.4|15640.6|15638.6|0
1642414840000|2022-01-17 10:20:40|15641.2|15639.2|15641.7|15639.7|15641.9|15639.9|15641|15639|4
1642414850000|2022-01-17 10:20:50|15641.9|15639.9|15641.1|15639.1|15641.9|15639.9|15641.1|15639.1|2
1642414860000|2022-01-17 10:21:00|15640.4|15638.4|15640.6|15638.6|15641.1|15639.1|15639.6|15637.6|24
1642414870000|2022-01-17 10:21:10|15640.5|15638.5|15639.7|15637.7|15640.6|15638.6|15639.7|15637.7|3
1642414880000|2022-01-17 10:21:20|15639.6|15637.6|15638.9|15636.9|15639.6|15637.6|15638.1|15636.1|19
1642414890000|2022-01-17 10:21:30|15638.6|15636.6|15637.1|15635.1|15638.9|15636.9|15636.7|15634.7|9
1642414900000|2022-01-17 10:21:40|15637.2|15635.2|15637.6|15635.6|15637.9|15635.9|15636.9|15634.9|15
1642414910000|2022-01-17 10:21:50|15637.4|15635.4|15637.5|15635.5|15637.9|15635.9|15637.4|15635.4|6
1642414920000|2022-01-17 10:22:00|15637.4|15635.4|15636.4|15634.4|15637.9|15635.9|15635.4|15633.4|37
1642414930000|2022-01-17 10:22:10|15636.5|15634.5|15637.5|15635.5|15637.6|15635.6|15636|15634|12
1642414940000|2022-01-17 10:22:20|15637.6|15635.6|15637.7|15635.7|15637.7|15635.7|15636.7|15634.7|3
1642414950000|2022-01-17 10:22:30|15637.9|15635.9|15636.4|15634.4|15637.9|15635.9|15635.9|15633.9|6
1642414960000|2022-01-17 10:22:40|15636.2|15634.2|15636.9|15634.9|15637|15635|15636|15634|1
1642414970000|2022-01-17 10:22:50|15637|15635|15637.1|15635.1|15637.5|15635.5|15636.6|15634.6|2
1642414980000|2022-01-17 10:23:00|15637.2|15635.2|15637.5|15635.5|15637.7|15635.7|15637.1|15635.1|3
1642414990000|2022-01-17 10:23:10|15637.4|15635.4|15636.6|15634.6|15637.4|15635.4|15636.5|15634.5|3
1642415000000|2022-01-17 10:23:20|15636.4|15634.4|15637|15635|15637|15635|15636.1|15634.1|5
1642415010000|2022-01-17 10:23:30|15636.6|15634.6|15636.1|15634.1|15636.6|15634.6|15636.1|15634.1|0
1642415020000|2022-01-17 10:23:40|15636|15634|15635.2|15633.2|15636.4|15634.4|15635.1|15633.1|5
1642415030000|2022-01-17 10:23:50|15635.1|15633.1|15635.2|15633.2|15635.9|15633.9|15634.9|15632.9|6
1642415040000|2022-01-17 10:24:00|15635.4|15633.4|15635|15633|15635.9|15633.9|15635|15633|16
1642415050000|2022-01-17 10:24:10|15635.1|15633.1|15635.5|15633.5|15635.5|15633.5|15635|15633|3
1642415060000|2022-01-17 10:24:20|15635.4|15633.4|15634|15632|15635.4|15633.4|15632.6|15630.6|25
1642415070000|2022-01-17 10:24:30|15633.6|15631.6|15634.4|15632.4|15634.5|15632.5|15633.5|15631.5|14
1642415080000|2022-01-17 10:24:40|15634.5|15632.5|15634.1|15632.1|15634.6|15632.6|15634.1|15632.1|3
1642415090000|2022-01-17 10:24:50|15634|15632|15635|15633|15635|15633|15633.9|15631.9|5
1642415100000|2022-01-17 10:25:00|15635.1|15633.1|15634.2|15632.2|15635.1|15633.1|15634.2|15632.2|3
1642415110000|2022-01-17 10:25:10|15634.4|15632.4|15634.2|15632.2|15634.5|15632.5|15634.1|15632.1|2
1642415120000|2022-01-17 10:25:20|15634.4|15632.4|15635|15633|15635.1|15633.1|15634.1|15632.1|14
1642415130000|2022-01-17 10:25:30|15635.1|15633.1|15636.2|15634.2|15636.7|15634.7|15635.1|15633.1|8
1642415140000|2022-01-17 10:25:40|15636.4|15634.4|15635.1|15633.1|15636.7|15634.7|15635.1|15633.1|11
1642415150000|2022-01-17 10:25:50|15635.2|15633.2|15634.5|15632.5|15636.2|15634.2|15633.6|15631.6|10
1642415160000|2022-01-17 10:26:00|15634.6|15632.6|15632.5|15630.5|15635.2|15633.2|15632.5|15630.5|8
1642415170000|2022-01-17 10:26:10|15632.9|15630.9|15630.6|15628.6|15632.9|15630.9|15630.2|15628.2|37
1642415180000|2022-01-17 10:26:20|15630.5|15628.5|15630.1|15628.1|15631|15629|15630.1|15628.1|17
1642415190000|2022-01-17 10:26:30|15630.2|15628.2|15632|15630|15632.2|15630.2|15630.2|15628.2|30
1642415200000|2022-01-17 10:26:40|15631.9|15629.9|15631.9|15629.9|15632.2|15630.2|15631.1|15629.1|5
1642415210000|2022-01-17 10:26:50|15631.7|15629.7|15631.2|15629.2|15632.1|15630.1|15631|15629|10
1642415220000|2022-01-17 10:27:00|15631.1|15629.1|15632.1|15630.1|15632.6|15630.6|15631|15629|11
1642415230000|2022-01-17 10:27:10|15631.7|15629.7|15631.6|15629.6|15632.1|15630.1|15631.4|15629.4|5
1642415240000|2022-01-17 10:27:20|15631.5|15629.5|15631.1|15629.1|15631.5|15629.5|15630.6|15628.6|8
1642415250000|2022-01-17 10:27:30|15630.9|15628.9|15631|15629|15631.7|15629.7|15630.6|15628.6|5
1642415260000|2022-01-17 10:27:40|15631.4|15629.4|15631.9|15629.9|15632.6|15630.6|15631.4|15629.4|8
1642415270000|2022-01-17 10:27:50|15632|15630|15631.7|15629.7|15632.1|15630.1|15631.1|15629.1|3
1642415280000|2022-01-17 10:28:00|15631.9|15629.9|15632.6|15630.6|15632.6|15630.6|15631.5|15629.5|0
1642415290000|2022-01-17 10:28:10|15632.5|15630.5|15632.4|15630.4|15633.7|15631.7|15632.2|15630.2|17
1642415300000|2022-01-17 10:28:20|15632.5|15630.5|15631.6|15629.6|15634|15632|15631.6|15629.6|17
1642415310000|2022-01-17 10:28:30|15631.2|15629.2|15633.6|15631.6|15633.9|15631.9|15631.2|15629.2|8
1642415320000|2022-01-17 10:28:40|15633.7|15631.7|15634.1|15632.1|15634.1|15632.1|15633.6|15631.6|12
1642415330000|2022-01-17 10:28:50|15634.6|15632.6|15633.9|15631.9|15634.6|15632.6|15633.7|15631.7|7
1642415340000|2022-01-17 10:29:00|15634|15632|15631.4|15629.4|15634.1|15632.1|15630.7|15628.7|12
1642415350000|2022-01-17 10:29:10|15631.7|15629.7|15634.6|15632.6|15634.7|15632.7|15631.7|15629.7|23
1642415360000|2022-01-17 10:29:20|15634.7|15632.7|15632.6|15630.6|15635|15633|15632.6|15630.6|12
1642415370000|2022-01-17 10:29:30|15632.5|15630.5|15632|15630|15632.6|15630.6|15631.5|15629.5|6
1642415380000|2022-01-17 10:29:40|15631.7|15629.7|15632|15630|15632.4|15630.4|15631.5|15629.5|1
1642415390000|2022-01-17 10:29:50|15632.1|15630.1|15632.4|15630.4|15632.4|15630.4|15632.1|15630.1|0
1642415400000|2022-01-17 10:30:00|15632.2|15630.2|15632.5|15630.5|15632.5|15630.5|15631.5|15629.5|6
1642415410000|2022-01-17 10:30:10|15632.4|15630.4|15631.5|15629.5|15632.4|15630.4|15631.5|15629.5|1
1642415420000|2022-01-17 10:30:20|15631.4|15629.4|15631.2|15629.2|15632.2|15630.2|15630.7|15628.7|30
1642415430000|2022-01-17 10:30:30|15631.1|15629.1|15631.9|15629.9|15632.1|15630.1|15630.7|15628.7|4
1642415440000|2022-01-17 10:30:40|15631.7|15629.7|15631|15629|15631.9|15629.9|15630.9|15628.9|3
1642415450000|2022-01-17 10:30:50|15630.7|15628.7|15630.7|15628.7|15631.4|15629.4|15630.5|15628.5|3
1642415460000|2022-01-17 10:31:00|15630.9|15628.9|15629.9|15627.9|15631.1|15629.1|15629.7|15627.7|8
1642415470000|2022-01-17 10:31:10|15630|15628|15630.4|15628.4|15630.7|15628.7|15629.5|15627.5|14
1642415480000|2022-01-17 10:31:20|15630.2|15628.2|15630|15628|15630.4|15628.4|15629.6|15627.6|4
1642415490000|2022-01-17 10:31:30|15629.9|15627.9|15628.7|15626.7|15630.1|15628.1|15627.7|15625.7|20
1642415500000|2022-01-17 10:31:40|15628.9|15626.9|15627.5|15625.5|15628.9|15626.9|15627.5|15625.5|17
1642415510000|2022-01-17 10:31:50|15627.4|15625.4|15626.9|15624.9|15627.7|15625.7|15626.2|15624.2|39
1642415520000|2022-01-17 10:32:00|15627|15625|15626.5|15624.5|15627.4|15625.4|15626.4|15624.4|12
1642415530000|2022-01-17 10:32:10|15626.2|15624.2|15625.7|15623.7|15626.4|15624.4|15625.6|15623.6|13
1642415540000|2022-01-17 10:32:20|15625.6|15623.6|15624.1|15622.1|15625.9|15623.9|15623.6|15621.6|51
1642415550000|2022-01-17 10:32:30|15624|15622|15624.4|15622.4|15624.6|15622.6|15621.5|15619.5|58
1642415560000|2022-01-17 10:32:40|15624.5|15622.5|15625.2|15623.2|15626.4|15624.4|15624.4|15622.4|22
1642415570000|2022-01-17 10:32:50|15625.1|15623.1|15626.4|15624.4|15627.1|15625.1|15624.7|15622.7|9
1642415580000|2022-01-17 10:33:00|15626.2|15624.2|15626.9|15624.9|15626.9|15624.9|15625.2|15623.2|9
1642415590000|2022-01-17 10:33:10|15626.7|15624.7|15628.7|15626.7|15628.7|15626.7|15626.6|15624.6|11
1642415600000|2022-01-17 10:33:20|15628.9|15626.9|15630.4|15628.4|15631|15629|15628.9|15626.9|13
1642415610000|2022-01-17 10:33:30|15630.5|15628.5|15630|15628|15630.6|15628.6|15629.7|15627.7|10
1642415620000|2022-01-17 10:33:40|15630.5|15628.5|15629.9|15627.9|15630.5|15628.5|15629.7|15627.7|3
1642415630000|2022-01-17 10:33:50|15629.7|15627.7|15626.7|15624.7|15630.7|15628.7|15626.5|15624.5|11
1642415640000|2022-01-17 10:34:00|15626.6|15624.6|15626.4|15624.4|15627.2|15625.2|15626.4|15624.4|6
1642415650000|2022-01-17 10:34:10|15626.2|15624.2|15623.7|15621.7|15626.2|15624.2|15622.9|15620.9|11
1642415660000|2022-01-17 10:34:20|15623.4|15621.4|15623.4|15621.4|15623.6|15621.6|15622.7|15620.7|5
1642415670000|2022-01-17 10:34:30|15623.5|15621.5|15622.5|15620.5|15623.5|15621.5|15621.7|15619.7|13
1642415680000|2022-01-17 10:34:40|15622.6|15620.6|15623.4|15621.4|15623.5|15621.5|15621.9|15619.9|7
1642415690000|2022-01-17 10:34:50|15623.5|15621.5|15622.7|15620.7|15624|15622|15622.7|15620.7|5
1642415700000|2022-01-17 10:35:00|15622.6|15620.6|15623.6|15621.6|15623.7|15621.7|15622.4|15620.4|9
1642415710000|2022-01-17 10:35:10|15623.7|15621.7|15623.1|15621.1|15625.5|15623.5|15623.1|15621.1|12
1642415720000|2022-01-17 10:35:20|15623.2|15621.2|15624|15622|15624.1|15622.1|15623.2|15621.2|0
1642415730000|2022-01-17 10:35:30|15624.1|15622.1|15623.5|15621.5|15625.6|15623.6|15622.1|15620.1|57
1642415740000|2022-01-17 10:35:40|15624.7|15622.7|15623.1|15621.1|15624.7|15622.7|15623.1|15621.1|17
1642415750000|2022-01-17 10:35:50|15623.4|15621.4|15623.4|15621.4|15623.9|15621.9|15623|15621|7
1642415760000|2022-01-17 10:36:00|15623.2|15621.2|15624|15622|15624.4|15622.4|15623.2|15621.2|10
1642415770000|2022-01-17 10:36:10|15623.9|15621.9|15626.2|15624.2|15626.5|15624.5|15623.7|15621.7|19
1642415780000|2022-01-17 10:36:20|15626.4|15624.4|15626.5|15624.5|15626.7|15624.7|15625.9|15623.9|10
1642415790000|2022-01-17 10:36:30|15626.6|15624.6|15625.4|15623.4|15628|15626|15625.2|15623.2|21
1642415800000|2022-01-17 10:36:40|15625.2|15623.2|15625.2|15623.2|15625.5|15623.5|15624|15622|4
1642415810000|2022-01-17 10:36:50|15624.9|15622.9|15623.4|15621.4|15625.7|15623.7|15623.4|15621.4|10
1642415820000|2022-01-17 10:37:00|15623.5|15621.5|15623.1|15621.1|15624.7|15622.7|15622.9|15620.9|19
1642415830000|2022-01-17 10:37:10|15623|15621|15622.2|15620.2|15623.1|15621.1|15621.6|15619.6|33
1642415840000|2022-01-17 10:37:20|15622.1|15620.1|15621.6|15619.6|15623.7|15621.7|15621.6|15619.6|80
1642415850000|2022-01-17 10:37:30|15621.5|15619.5|15620.4|15618.4|15622|15620|15618|15616|52
1642415860000|2022-01-17 10:37:40|15620.1|15618.1|15618.9|15616.9|15620.2|15618.2|15618.7|15616.7|16
1642415870000|2022-01-17 10:37:50|15619|15617|15618.7|15616.7|15619.1|15617.1|15618|15616|10
1642415880000|2022-01-17 10:38:00|15618.9|15616.9|15620.5|15618.5|15622|15620|15618.9|15616.9|51
1642415890000|2022-01-17 10:38:10|15621.1|15619.1|15621.2|15619.2|15622.1|15620.1|15620.6|15618.6|50
1642415900000|2022-01-17 10:38:20|15621.4|15619.4|15619.6|15617.6|15621.6|15619.6|15619.5|15617.5|7
1642415910000|2022-01-17 10:38:30|15619.5|15617.5|15622.1|15620.1|15622.1|15620.1|15618.6|15616.6|12
1642415920000|2022-01-17 10:38:40|15622|15620|15623.6|15621.6|15623.6|15621.6|15622|15620|17
1642415930000|2022-01-17 10:38:50|15623.5|15621.5|15623|15621|15624|15622|15622.9|15620.9|2
1642415940000|2022-01-17 10:39:00|15623.4|15621.4|15623.4|15621.4|15624|15622|15623|15621|15
1642415950000|2022-01-17 10:39:10|15623.9|15621.9|15625.2|15623.2|15625.2|15623.2|15623.4|15621.4|7
1642415960000|2022-01-17 10:39:20|15625.4|15623.4|15626|15624|15626.4|15624.4|15625.4|15623.4|16
1642415970000|2022-01-17 10:39:30|15625.9|15623.9|15623.7|15621.7|15625.9|15623.9|15623.2|15621.2|6
1642415980000|2022-01-17 10:39:40|15623.6|15621.6|15621.9|15619.9|15623.6|15621.6|15621.9|15619.9|7
1642415990000|2022-01-17 10:39:50|15622|15620|15621.1|15619.1|15622|15620|15620.4|15618.4|6
1642416000000|2022-01-17 10:40:00|15621.4|15619.4|15620.1|15618.1|15621.5|15619.5|15619.4|15617.4|16
1642416010000|2022-01-17 10:40:10|15620.2|15618.2|15619.4|15617.4|15620.7|15618.7|15619.2|15617.2|7
1642416020000|2022-01-17 10:40:20|15619.7|15617.7|15619.9|15617.9|15619.9|15617.9|15618.9|15616.9|1
1642416030000|2022-01-17 10:40:30|15619.7|15617.7|15620.9|15618.9|15621.9|15619.9|15619.7|15617.7|12
1642416040000|2022-01-17 10:40:40|15621|15619|15621.1|15619.1|15621.9|15619.9|15621|15619|2
1642416050000|2022-01-17 10:40:50|15621.2|15619.2|15620.9|15618.9|15622.1|15620.1|15620.4|15618.4|4
1642416060000|2022-01-17 10:41:00|15620.7|15618.7|15620.9|15618.9|15621.4|15619.4|15620.2|15618.2|4
1642416070000|2022-01-17 10:41:10|15621.1|15619.1|15621.5|15619.5|15622.4|15620.4|15621.1|15619.1|8
1642416080000|2022-01-17 10:41:20|15621.7|15619.7|15622.2|15620.2|15622.4|15620.4|15620.7|15618.7|1
1642416090000|2022-01-17 10:41:30|15622|15620|15622|15620|15622.1|15620.1|15621.6|15619.6|0
1642416100000|2022-01-17 10:41:40|15621.6|15619.6|15621.4|15619.4|15622|15620|15619.9|15617.9|10
1642416110000|2022-01-17 10:41:50|15621.2|15619.2|15621.1|15619.1|15621.4|15619.4|15620.5|15618.5|1
1642416120000|2022-01-17 10:42:00|15621.2|15619.2|15620.4|15618.4|15621.5|15619.5|15620.4|15618.4|4
1642416130000|2022-01-17 10:42:10|15620.5|15618.5|15622.7|15620.7|15623.1|15621.1|15619.9|15617.9|55
1642416140000|2022-01-17 10:42:20|15622.9|15620.9|15620.6|15618.6|15622.9|15620.9|15620.1|15618.1|5
1642416150000|2022-01-17 10:42:30|15620.5|15618.5|15620.6|15618.6|15621.4|15619.4|15620.2|15618.2|2
1642416160000|2022-01-17 10:42:40|15620.7|15618.7|15620.2|15618.2|15620.7|15618.7|15619.7|15617.7|6
1642416170000|2022-01-17 10:42:50|15620.4|15618.4|15620.1|15618.1|15620.4|15618.4|15619.9|15617.9|0
1642416180000|2022-01-17 10:43:00|15619.7|15617.7|15619.4|15617.4|15619.7|15617.7|15618.6|15616.6|66
1642416190000|2022-01-17 10:43:10|15619.2|15617.2|15619.7|15617.7|15619.7|15617.7|15618.7|15616.7|27
1642416200000|2022-01-17 10:43:20|15619.6|15617.6|15620.7|15618.7|15620.7|15618.7|15619.2|15617.2|25
1642416210000|2022-01-17 10:43:30|15620.6|15618.6|15621.9|15619.9|15622.4|15620.4|15620.1|15618.1|17
1642416220000|2022-01-17 10:43:40|15622.2|15620.2|15623.5|15621.5|15623.7|15621.7|15622|15620|16
1642416230000|2022-01-17 10:43:50|15623.9|15621.9|15622.1|15620.1|15623.9|15621.9|15621|15619|38
1642416240000|2022-01-17 10:44:00|15622|15620|15620.5|15618.5|15622|15620|15619.9|15617.9|4
1642416250000|2022-01-17 10:44:10|15620.6|15618.6|15620.9|15618.9|15622|15620|15620.5|15618.5|12
1642416260000|2022-01-17 10:44:20|15620.6|15618.6|15622.2|15620.2|15623|15621|15620.6|15618.6|11
1642416270000|2022-01-17 10:44:30|15622.1|15620.1|15623.1|15621.1|15623.2|15621.2|15621.2|15619.2|9
1642416280000|2022-01-17 10:44:40|15623|15621|15624.5|15622.5|15625|15623|15623|15621|19
1642416290000|2022-01-17 10:44:50|15623.5|15621.5|15624.5|15622.5|15624.7|15622.7|15623.5|15621.5|9
1642416300000|2022-01-17 10:45:00|15624.6|15622.6|15621.6|15619.6|15624.6|15622.6|15621.6|15619.6|13
1642416310000|2022-01-17 10:45:10|15621.7|15619.7|15623.4|15621.4|15623.4|15621.4|15621.6|15619.6|2
1642416320000|2022-01-17 10:45:20|15623.5|15621.5|15624.4|15622.4|15624.6|15622.6|15622.9|15620.9|3
1642416330000|2022-01-17 10:45:30|15624.5|15622.5|15626.4|15624.4|15626.6|15624.6|15624.1|15622.1|25
1642416340000|2022-01-17 10:45:40|15626.5|15624.5|15626.4|15624.4|15626.9|15624.9|15626.2|15624.2|4
1642416350000|2022-01-17 10:45:50|15626.2|15624.2|15626.5|15624.5|15626.9|15624.9|15625.9|15623.9|8
1642416360000|2022-01-17 10:46:00|15626.4|15624.4|15625.9|15623.9|15626.4|15624.4|15624.9|15622.9|7
1642416370000|2022-01-17 10:46:10|15626|15624|15625.7|15623.7|15626.4|15624.4|15623.1|15621.1|27
1642416380000|2022-01-17 10:46:20|15625.6|15623.6|15626.1|15624.1|15626.6|15624.6|15625.6|15623.6|4
1642416390000|2022-01-17 10:46:30|15626.2|15624.2|15626.1|15624.1|15626.6|15624.6|15624.5|15622.5|18
1642416400000|2022-01-17 10:46:40|15626.2|15624.2|15626|15624|15626.6|15624.6|15625.7|15623.7|7
1642416410000|2022-01-17 10:46:50|15626.2|15624.2|15626.2|15624.2|15626.4|15624.4|15625.9|15623.9|1
1642416420000|2022-01-17 10:47:00|15626|15624|15626.4|15624.4|15626.4|15624.4|15625.9|15623.9|7
1642416430000|2022-01-17 10:47:10|15625.6|15623.6|15624.9|15622.9|15626|15624|15624.9|15622.9|8
1642416440000|2022-01-17 10:47:20|15624.6|15622.6|15624.1|15622.1|15625.1|15623.1|15624|15622|3
1642416450000|2022-01-17 10:47:30|15624.2|15622.2|15623.7|15621.7|15624.5|15622.5|15623.6|15621.6|6
1642416460000|2022-01-17 10:47:40|15623.6|15621.6|15623.4|15621.4|15623.6|15621.6|15623|15621|23
1642416470000|2022-01-17 10:47:50|15623.5|15621.5|15623.9|15621.9|15624.4|15622.4|15623.2|15621.2|0
1642416480000|2022-01-17 10:48:00|15623.7|15621.7|15622.9|15620.9|15623.7|15621.7|15622.6|15620.6|13
1642416490000|2022-01-17 10:48:10|15623|15621|15623.2|15621.2|15623.5|15621.5|15622.9|15620.9|1
1642416500000|2022-01-17 10:48:20|15623.1|15621.1|15622.6|15620.6|15623.4|15621.4|15622.6|15620.6|1
1642416510000|2022-01-17 10:48:30|15623|15621|15622.2|15620.2|15623|15621|15622.2|15620.2|8
1642416520000|2022-01-17 10:48:40|15622.5|15620.5|15621.9|15619.9|15622.9|15620.9|15621.7|15619.7|1
1642416530000|2022-01-17 10:48:50|15622|15620|15622.4|15620.4|15623|15621|15622|15620|3
1642416540000|2022-01-17 10:49:00|15622.2|15620.2|15621.5|15619.5|15622.2|15620.2|15621.4|15619.4|6
1642416550000|2022-01-17 10:49:10|15621.6|15619.6|15624.9|15622.9|15624.9|15622.9|15621.6|15619.6|14
1642416560000|2022-01-17 10:49:20|15624.4|15622.4|15623.9|15621.9|15624.6|15622.6|15622.9|15620.9|21
1642416570000|2022-01-17 10:49:30|15623.6|15621.6|15624.1|15622.1|15624.2|15622.2|15623.6|15621.6|10
1642416580000|2022-01-17 10:49:40|15623.9|15621.9|15621.4|15619.4|15623.9|15621.9|15621.4|15619.4|9
1642416590000|2022-01-17 10:49:50|15621.1|15619.1|15621.5|15619.5|15621.7|15619.7|15620.6|15618.6|8
1642416600000|2022-01-17 10:50:00|15621.7|15619.7|15619.4|15617.4|15621.9|15619.9|15619.2|15617.2|20
1642416610000|2022-01-17 10:50:10|15619.2|15617.2|15619.6|15617.6|15619.9|15617.9|15618.4|15616.4|19
1642416620000|2022-01-17 10:50:20|15619.5|15617.5|15620.4|15618.4|15620.4|15618.4|15619.5|15617.5|7
1642416630000|2022-01-17 10:50:30|15620.6|15618.6|15620.5|15618.5|15620.9|15618.9|15619.6|15617.6|27
1642416640000|2022-01-17 10:50:40|15620.4|15618.4|15621|15619|15622.9|15620.9|15620.2|15618.2|15
1642416650000|2022-01-17 10:50:50|15621.1|15619.1|15621.6|15619.6|15621.6|15619.6|15621|15619|5
1642416660000|2022-01-17 10:51:00|15621.1|15619.1|15621.4|15619.4|15621.6|15619.6|15621.1|15619.1|17
1642416670000|2022-01-17 10:51:10|15621.2|15619.2|15621.6|15619.6|15621.6|15619.6|15621.2|15619.2|3
1642416680000|2022-01-17 10:51:20|15622.1|15620.1|15621|15619|15622.2|15620.2|15620.7|15618.7|6
1642416690000|2022-01-17 10:51:30|15621.1|15619.1|15622.9|15620.9|15623|15621|15621.1|15619.1|9
1642416700000|2022-01-17 10:51:40|15622.7|15620.7|15622.6|15620.6|15623.5|15621.5|15622.5|15620.5|9
1642416710000|2022-01-17 10:51:50|15622.4|15620.4|15622.4|15620.4|15622.7|15620.7|15621.6|15619.6|6
1642416720000|2022-01-17 10:52:00|15622.6|15620.6|15622.9|15620.9|15623.5|15621.5|15622.5|15620.5|13
1642416730000|2022-01-17 10:52:10|15622.7|15620.7|15621.6|15619.6|15622.7|15620.7|15620.9|15618.9|13
1642416740000|2022-01-17 10:52:20|15622|15620|15622.6|15620.6|15623.2|15621.2|15621.6|15619.6|5
1642416750000|2022-01-17 10:52:30|15622.5|15620.5|15621.4|15619.4|15622.7|15620.7|15621.4|15619.4|1
1642416760000|2022-01-17 10:52:40|15621.6|15619.6|15622.5|15620.5|15622.6|15620.6|15621.4|15619.4|7
1642416770000|2022-01-17 10:52:50|15622.4|15620.4|15621.9|15619.9|15622.7|15620.7|15621.6|15619.6|2
1642416780000|2022-01-17 10:53:00|15621.7|15619.7|15621.6|15619.6|15621.9|15619.9|15620.9|15618.9|5
1642416790000|2022-01-17 10:53:10|15621.5|15619.5|15621.6|15619.6|15621.7|15619.7|15621.1|15619.1|0
1642416800000|2022-01-17 10:53:20|15621.5|15619.5|15619.7|15617.7|15621.5|15619.5|15619.4|15617.4|13
1642416810000|2022-01-17 10:53:30|15619.9|15617.9|15620|15618|15620.2|15618.2|15619.5|15617.5|5
1642416820000|2022-01-17 10:53:40|15619.9|15617.9|15620.7|15618.7|15620.7|15618.7|15619.9|15617.9|8
1642416830000|2022-01-17 10:53:50|15620.6|15618.6|15616.6|15614.6|15620.9|15618.9|15615.7|15613.7|93
1642416840000|2022-01-17 10:54:00|15617|15615|15616.4|15614.4|15617|15615|15615.4|15613.4|71
1642416850000|2022-01-17 10:54:10|15616.9|15614.9|15620.5|15618.5|15620.7|15618.7|15616.7|15614.7|52
1642416860000|2022-01-17 10:54:20|15620.6|15618.6|15619.1|15617.1|15620.9|15618.9|15619|15617|6
1642416870000|2022-01-17 10:54:30|15619.2|15617.2|15618.4|15616.4|15619.2|15617.2|15618.4|15616.4|4
1642416880000|2022-01-17 10:54:40|15618.1|15616.1|15617.4|15615.4|15618.1|15616.1|15616.6|15614.6|8
1642416890000|2022-01-17 10:54:50|15617.1|15615.1|15617|15615|15617.1|15615.1|15616.5|15614.5|6
1642416900000|2022-01-17 10:55:00|15616.4|15614.4|15617|15615|15617|15615|15616.1|15614.1|10
1642416910000|2022-01-17 10:55:10|15616.9|15614.9|15620.6|15618.6|15620.9|15618.9|15616.9|15614.9|15
1642416920000|2022-01-17 10:55:20|15620.5|15618.5|15618.9|15616.9|15620.5|15618.5|15618.2|15616.2|10
1642416930000|2022-01-17 10:55:30|15618.7|15616.7|15618.2|15616.2|15619|15617|15618.2|15616.2|2
1642416940000|2022-01-17 10:55:40|15618.1|15616.1|15619|15617|15619.1|15617.1|15617.6|15615.6|3
1642416950000|2022-01-17 10:55:50|15618.9|15616.9|15618.4|15616.4|15618.9|15616.9|15618.2|15616.2|10
1642416960000|2022-01-17 10:56:00|15618.6|15616.6|15619|15617|15619.5|15617.5|15618.4|15616.4|7
1642416970000|2022-01-17 10:56:10|15619.1|15617.1|15618.2|15616.2|15620.5|15618.5|15618.2|15616.2|5
1642416980000|2022-01-17 10:56:20|15618.1|15616.1|15618.1|15616.1|15618.5|15616.5|15618.1|15616.1|3
1642416990000|2022-01-17 10:56:30|15618.4|15616.4|15618.7|15616.7|15619|15617|15617.9|15615.9|3
1642417000000|2022-01-17 10:56:40|15618.6|15616.6|15618.9|15616.9|15619.2|15617.2|15618.6|15616.6|3
1642417010000|2022-01-17 10:56:50|15619|15617|15620|15618|15620.1|15618.1|15619|15617|6
1642417020000|2022-01-17 10:57:00|15620.1|15618.1|15620.6|15618.6|15620.9|15618.9|15620|15618|2
1642417030000|2022-01-17 10:57:10|15620.5|15618.5|15618.9|15616.9|15620.6|15618.6|15618.9|15616.9|8
1642417040000|2022-01-17 10:57:20|15619.1|15617.1|15618.9|15616.9|15619.1|15617.1|15618.9|15616.9|0
1642417050000|2022-01-17 10:57:30|15619|15617|15616|15614|15619|15617|15615.7|15613.7|7
1642417060000|2022-01-17 10:57:40|15616.6|15614.6|15616.6|15614.6|15617|15615|15616.2|15614.2|2
1642417070000|2022-01-17 10:57:50|15616.7|15614.7|15617|15615|15617.2|15615.2|15616.7|15614.7|9
1642417080000|2022-01-17 10:58:00|15617.7|15615.7|15616.7|15614.7|15617.9|15615.9|15616.5|15614.5|19
1642417090000|2022-01-17 10:58:10|15616.6|15614.6|15615|15613|15616.9|15614.9|15614.7|15612.7|37
1642417100000|2022-01-17 10:58:20|15615.1|15613.1|15616|15614|15616|15614|15614.6|15612.6|28
1642417110000|2022-01-17 10:58:30|15615.5|15613.5|15615.4|15613.4|15616|15614|15615.2|15613.2|5
1642417120000|2022-01-17 10:58:40|15615.5|15613.5|15614.4|15612.4|15615.5|15613.5|15613.9|15611.9|18
1642417130000|2022-01-17 10:58:50|15614.5|15612.5|15614.6|15612.6|15615|15613|15613.4|15611.4|11
1642417140000|2022-01-17 10:59:00|15614.9|15612.9|15616.7|15614.7|15617.4|15615.4|15614.9|15612.9|16
1642417150000|2022-01-17 10:59:10|15616.9|15614.9|15614.9|15612.9|15617|15615|15614.9|15612.9|5
1642417160000|2022-01-17 10:59:20|15615|15613|15615.1|15613.1|15615.1|15613.1|15613.9|15611.9|2
1642417170000|2022-01-17 10:59:30|15615.2|15613.2|15614.7|15612.7|15615.7|15613.7|15614.7|15612.7|0
1642417180000|2022-01-17 10:59:40|15614.9|15612.9|15615.2|15613.2|15615.6|15613.6|15614.5|15612.5|8
1642417190000|2022-01-17 10:59:50|15615.4|15613.4|15614.5|15612.5|15617.1|15615.1|15614.5|15612.5|9
1642417200000|2022-01-17 11:00:00|15614.6|15612.6|15614.4|15612.4|15614.9|15612.9|15612.4|15610.4|36
1642417210000|2022-01-17 11:00:10|15614.5|15612.5|15616.2|15614.2|15616.4|15614.4|15614.4|15612.4|38
1642417220000|2022-01-17 11:00:20|15616.4|15614.4|15617.4|15615.4|15617.6|15615.6|15616.4|15614.4|16
1642417230000|2022-01-17 11:00:30|15617.2|15615.2|15617.5|15615.5|15617.7|15615.7|15616.9|15614.9|6
1642417240000|2022-01-17 11:00:40|15617.4|15615.4|15617.1|15615.1|15617.4|15615.4|15616.9|15614.9|4
1642417250000|2022-01-17 11:00:50|15617.2|15615.2|15616.5|15614.5|15617.4|15615.4|15616.1|15614.1|3
1642417260000|2022-01-17 11:01:00|15615.9|15613.9|15617|15615|15617|15615|15615.5|15613.5|4
1642417270000|2022-01-17 11:01:10|15617.2|15615.2|15617.2|15615.2|15618.2|15616.2|15617.2|15615.2|9
1642417280000|2022-01-17 11:01:20|15617.1|15615.1|15616.4|15614.4|15617.1|15615.1|15616.1|15614.1|4
1642417290000|2022-01-17 11:01:30|15616.5|15614.5|15615.1|15613.1|15616.5|15614.5|15615.1|15613.1|8
1642417300000|2022-01-17 11:01:40|15615|15613|15613.6|15611.6|15615|15613|15613.6|15611.6|7
1642417310000|2022-01-17 11:01:50|15613.1|15611.1|15613.9|15611.9|15614.1|15612.1|15613.1|15611.1|10
1642417320000|2022-01-17 11:02:00|15613.7|15611.7|15615.5|15613.5|15615.9|15613.9|15613.7|15611.7|6
1642417330000|2022-01-17 11:02:10|15615.6|15613.6|15614|15612|15615.9|15613.9|15613.5|15611.5|24
1642417340000|2022-01-17 11:02:20|15614.1|15612.1|15614.6|15612.6|15615.5|15613.5|15614|15612|2
1642417350000|2022-01-17 11:02:30|15614.7|15612.7|15614.1|15612.1|15615|15613|15614|15612|9
1642417360000|2022-01-17 11:02:40|15614|15612|15613.6|15611.6|15614.2|15612.2|15613.4|15611.4|13
1642417370000|2022-01-17 11:02:50|15613.5|15611.5|15614.1|15612.1|15614.1|15612.1|15613.2|15611.2|6
1642417380000|2022-01-17 11:03:00|15614|15612|15613.7|15611.7|15614.9|15612.9|15613.5|15611.5|22
1642417390000|2022-01-17 11:03:10|15613.6|15611.6|15614.2|15612.2|15614.2|15612.2|15612.5|15610.5|10
1642417400000|2022-01-17 11:03:20|15614.1|15612.1|15614.5|15612.5|15614.5|15612.5|15613.6|15611.6|6
1642417410000|2022-01-17 11:03:30|15614.2|15612.2|15614.9|15612.9|15615.6|15613.6|15613.7|15611.7|13
1642417420000|2022-01-17 11:03:40|15614.7|15612.7|15614.9|15612.9|15615.5|15613.5|15614.7|15612.7|4
1642417430000|2022-01-17 11:03:50|15614.6|15612.6|15615.1|15613.1|15615.1|15613.1|15614.6|15612.6|3
1642417440000|2022-01-17 11:04:00|15615|15613|15615.6|15613.6|15616|15614|15614.6|15612.6|6
1642417450000|2022-01-17 11:04:10|15615.5|15613.5|15615.1|15613.1|15615.5|15613.5|15614.5|15612.5|5
1642417460000|2022-01-17 11:04:20|15615.2|15613.2|15615.7|15613.7|15616.1|15614.1|15615.2|15613.2|2
1642417470000|2022-01-17 11:04:30|15616.1|15614.1|15614.6|15612.6|15616.1|15614.1|15614.6|15612.6|3
1642417480000|2022-01-17 11:04:40|15614.7|15612.7|15614.1|15612.1|15614.9|15612.9|15613.7|15611.7|2
1642417490000|2022-01-17 11:04:50|15614.2|15612.2|15614.9|15612.9|15615.1|15613.1|15613.9|15611.9|9
1642417500000|2022-01-17 11:05:00|15615|15613|15617.4|15615.4|15618.4|15616.4|15614.9|15612.9|37
1642417510000|2022-01-17 11:05:10|15618.2|15616.2|15617.6|15615.6|15618.2|15616.2|15617.5|15615.5|7
1642417520000|2022-01-17 11:05:20|15618|15616|15617.6|15615.6|15618.6|15616.6|15616.7|15614.7|18
1642417530000|2022-01-17 11:05:30|15617.5|15615.5|15618.7|15616.7|15618.9|15616.9|15617.5|15615.5|13
1642417540000|2022-01-17 11:05:40|15618.9|15616.9|15617.9|15615.9|15619.6|15617.6|15617.9|15615.9|21
1642417550000|2022-01-17 11:05:50|15618.2|15616.2|15616.9|15614.9|15618.2|15616.2|15616.5|15614.5|16
1642417560000|2022-01-17 11:06:00|15617|15615|15616.6|15614.6|15617|15615|15616.6|15614.6|3
1642417570000|2022-01-17 11:06:10|15617|15615|15618.9|15616.9|15619|15617|15616.7|15614.7|6
1642417580000|2022-01-17 11:06:20|15619.2|15617.2|15619.5|15617.5|15620.5|15618.5|15619.2|15617.2|11
1642417590000|2022-01-17 11:06:30|15619.4|15617.4|15619.9|15617.9|15620.4|15618.4|15619|15617|6
1642417600000|2022-01-17 11:06:40|15620|15618|15620.4|15618.4|15620.5|15618.5|15619.9|15617.9|7
1642417610000|2022-01-17 11:06:50|15620.5|15618.5|15620|15618|15620.5|15618.5|15620|15618|3
1642417620000|2022-01-17 11:07:00|15619.9|15617.9|15620.1|15618.1|15620.6|15618.6|15619.9|15617.9|6
1642417630000|2022-01-17 11:07:10|15620.2|15618.2|15621.1|15619.1|15621.2|15619.2|15620.1|15618.1|19
1642417640000|2022-01-17 11:07:20|15621|15619|15623.4|15621.4|15623.9|15621.9|15620|15618|30
1642417650000|2022-01-17 11:07:30|15623.2|15621.2|15623.5|15621.5|15623.5|15621.5|15623|15621|3
1642417660000|2022-01-17 11:07:40|15623.1|15621.1|15623.2|15621.2|15623.4|15621.4|15622.7|15620.7|11
1642417670000|2022-01-17 11:07:50|15622.9|15620.9|15622.5|15620.5|15623|15621|15622.2|15620.2|4
1642417680000|2022-01-17 11:08:00|15622.7|15620.7|15621.9|15619.9|15622.9|15620.9|15621.2|15619.2|11
1642417690000|2022-01-17 11:08:10|15622.5|15620.5|15623.7|15621.7|15624|15622|15622.5|15620.5|11
1642417700000|2022-01-17 11:08:20|15623.6|15621.6|15624.7|15622.7|15625|15623|15623.6|15621.6|17
1642417710000|2022-01-17 11:08:30|15624.6|15622.6|15622.9|15620.9|15625.5|15623.5|15622.9|15620.9|29
1642417720000|2022-01-17 11:08:40|15622.7|15620.7|15621.2|15619.2|15623.5|15621.5|15621.2|15619.2|9
1642417730000|2022-01-17 11:08:50|15621.1|15619.1|15619.5|15617.5|15621.4|15619.4|15619.5|15617.5|32
1642417740000|2022-01-17 11:09:00|15619.7|15617.7|15620.4|15618.4|15620.4|15618.4|15619.1|15617.1|10
1642417750000|2022-01-17 11:09:10|15619.6|15617.6|15619.1|15617.1|15619.7|15617.7|15618.4|15616.4|43
1642417760000|2022-01-17 11:09:20|15619|15617|15619.7|15617.7|15619.7|15617.7|15618.4|15616.4|21
1642417770000|2022-01-17 11:09:30|15619.9|15617.9|15619.6|15617.6|15619.9|15617.9|15619.4|15617.4|4
1642417780000|2022-01-17 11:09:40|15619.1|15617.1|15619.2|15617.2|15619.5|15617.5|15618.5|15616.5|6
1642417790000|2022-01-17 11:09:50|15619.1|15617.1|15618.5|15616.5|15619.1|15617.1|15618.5|15616.5|4
1642417800000|2022-01-17 11:10:00|15618.4|15616.4|15618.4|15616.4|15618.6|15616.6|15618.1|15616.1|9
1642417810000|2022-01-17 11:10:10|15618.2|15616.2|15620|15618|15620|15618|15618.2|15616.2|4
1642417820000|2022-01-17 11:10:20|15619.9|15617.9|15620.4|15618.4|15620.4|15618.4|15619.9|15617.9|7
1642417830000|2022-01-17 11:10:30|15620.2|15618.2|15620.6|15618.6|15620.7|15618.7|15620.2|15618.2|2
1642417840000|2022-01-17 11:10:40|15620.1|15618.1|15619.4|15617.4|15620.1|15618.1|15619.1|15617.1|3
1642417850000|2022-01-17 11:10:50|||||||||1
1642417860000|2022-01-17 11:11:00|15619.2|15617.2|15619.5|15617.5|15619.6|15617.6|15619.1|15617.1|3
1642417870000|2022-01-17 11:11:10|15619.4|15617.4|15619.9|15617.9|15620.1|15618.1|15619.2|15617.2|5
1642417880000|2022-01-17 11:11:20|15619.7|15617.7|15620.1|15618.1|15620.2|15618.2|15619.4|15617.4|3
1642417890000|2022-01-17 11:11:30|15619.5|15617.5|15620.1|15618.1|15620.1|15618.1|15618.9|15616.9|10
1642417900000|2022-01-17 11:11:40|15620.4|15618.4|15621.6|15619.6|15621.6|15619.6|15619.6|15617.6|14
1642417910000|2022-01-17 11:11:50|15621.7|15619.7|15622.4|15620.4|15622.4|15620.4|15621.6|15619.6|14
1642417920000|2022-01-17 11:12:00|15622.2|15620.2|15623.6|15621.6|15623.6|15621.6|15621.1|15619.1|16
1642417930000|2022-01-17 11:12:10|15623.7|15621.7|15622.6|15620.6|15624.6|15622.6|15622.6|15620.6|12
1642417940000|2022-01-17 11:12:20|15622.7|15620.7|15623.2|15621.2|15623.6|15621.6|15622.4|15620.4|11
1642417950000|2022-01-17 11:12:30|15623.4|15621.4|15623.9|15621.9|15624.6|15622.6|15623.2|15621.2|10
1642417960000|2022-01-17 11:12:40|15624|15622|15624.7|15622.7|15624.7|15622.7|15623.7|15621.7|3
1642417970000|2022-01-17 11:12:50|15624.6|15622.6|15624.6|15622.6|15624.6|15622.6|15623.9|15621.9|6
1642417980000|2022-01-17 11:13:00|15624.9|15622.9|15625.2|15623.2|15625.4|15623.4|15623.9|15621.9|39
1642417990000|2022-01-17 11:13:10|15624.5|15622.5|15625.4|15623.4|15625.6|15623.6|15624.5|15622.5|7
1642418000000|2022-01-17 11:13:20|15625.1|15623.1|15624.7|15622.7|15625.1|15623.1|15624.6|15622.6|3
1642418010000|2022-01-17 11:13:30|15624.9|15622.9|15624.7|15622.7|15625|15623|15624.6|15622.6|6
1642418020000|2022-01-17 11:13:40|15624.9|15622.9|15625.4|15623.4|15625.5|15623.5|15624.9|15622.9|3
1642418030000|2022-01-17 11:13:50|15625.2|15623.2|15623.7|15621.7|15625.2|15623.2|15623.7|15621.7|8
1642418040000|2022-01-17 11:14:00|15623.4|15621.4|15625.6|15623.6|15625.7|15623.7|15623.4|15621.4|10
1642418050000|2022-01-17 11:14:10|15625.7|15623.7|15626.6|15624.6|15627.7|15625.7|15625.7|15623.7|47
1642418060000|2022-01-17 11:14:20|15626.7|15624.7|15627.6|15625.6|15628.4|15626.4|15626.7|15624.7|22
1642418070000|2022-01-17 11:14:30|15627.7|15625.7|15628.1|15626.1|15628.2|15626.2|15627.5|15625.5|9
1642418080000|2022-01-17 11:14:40|15628.2|15626.2|15625.1|15623.1|15628.6|15626.6|15625|15623|34
1642418090000|2022-01-17 11:14:50|15625.2|15623.2|15626.1|15624.1|15627.1|15625.1|15625.2|15623.2|17
1642418100000|2022-01-17 11:15:00|15626.2|15624.2|15629.1|15627.1|15629.5|15627.5|15626.2|15624.2|56
1642418110000|2022-01-17 11:15:10|15629|15627|15627.2|15625.2|15629.2|15627.2|15627.2|15625.2|17
1642418120000|2022-01-17 11:15:20|15627.4|15625.4|15627.4|15625.4|15627.5|15625.5|15627|15625|3
1642418130000|2022-01-17 11:15:30|15627.6|15625.6|15628.1|15626.1|15628.5|15626.5|15627.6|15625.6|6
1642418140000|2022-01-17 11:15:40|15628|15626|15628.5|15626.5|15628.5|15626.5|15627.6|15625.6|5
1642418150000|2022-01-17 11:15:50|15628.6|15626.6|15628.2|15626.2|15628.7|15626.7|15627.9|15625.9|23
1642418160000|2022-01-17 11:16:00|15628.1|15626.1|15629.9|15627.9|15629.9|15627.9|15628.1|15626.1|8
1642418170000|2022-01-17 11:16:10|15629.7|15627.7|15630|15628|15630.1|15628.1|15629.7|15627.7|10
1642418180000|2022-01-17 11:16:20|15629.9|15627.9|15631.7|15629.7|15632.4|15630.4|15629.9|15627.9|55
1642418190000|2022-01-17 11:16:30|15631.9|15629.9|15631.2|15629.2|15631.9|15629.9|15630.5|15628.5|8
1642418200000|2022-01-17 11:16:40|15631.4|15629.4|15631.9|15629.9|15631.9|15629.9|15630.6|15628.6|12
1642418210000|2022-01-17 11:16:50|15631.2|15629.2|15631.1|15629.1|15631.2|15629.2|15630.6|15628.6|6
1642418220000|2022-01-17 11:17:00|15630.9|15628.9|15631|15629|15631.4|15629.4|15630.9|15628.9|6
1642418230000|2022-01-17 11:17:10|15631.1|15629.1|15633.1|15631.1|15633.9|15631.9|15631.1|15629.1|28
1642418240000|2022-01-17 11:17:20|15633|15631|15634.7|15632.7|15635.1|15633.1|15632.2|15630.2|28
1642418250000|2022-01-17 11:17:30|15634.9|15632.9|15634.6|15632.6|15635.1|15633.1|15634.1|15632.1|15
1642418260000|2022-01-17 11:17:40|15634.4|15632.4|15633.4|15631.4|15635.4|15633.4|15633.4|15631.4|22
1642418270000|2022-01-17 11:17:50|15632.6|15630.6|15631.7|15629.7|15632.7|15630.7|15631.4|15629.4|30
1642418280000|2022-01-17 11:18:00|15632|15630|15631|15629|15632.2|15630.2|15630.4|15628.4|18
1642418290000|2022-01-17 11:18:10|15631.1|15629.1|15631.7|15629.7|15632.1|15630.1|15630.9|15628.9|2
1642418300000|2022-01-17 11:18:20|15631.9|15629.9|15630.9|15628.9|15632|15630|15630.9|15628.9|5
1642418310000|2022-01-17 11:18:30|15630.7|15628.7|15631.1|15629.1|15631.1|15629.1|15629.9|15627.9|17
1642418320000|2022-01-17 11:18:40|15631|15629|15630.1|15628.1|15631.1|15629.1|15630|15628|3
1642418330000|2022-01-17 11:18:50|15630|15628|15632.9|15630.9|15633.6|15631.6|15629.9|15627.9|29
1642418340000|2022-01-17 11:19:00|15633|15631|15633.1|15631.1|15633.5|15631.5|15632.6|15630.6|6
1642418350000|2022-01-17 11:19:10|15633.6|15631.6|15634.1|15632.1|15634.2|15632.2|15633.6|15631.6|9
1642418360000|2022-01-17 11:19:20|15634|15632|15633.5|15631.5|15634.1|15632.1|15633.5|15631.5|1
1642418370000|2022-01-17 11:19:30|15633.4|15631.4|15632.2|15630.2|15633.7|15631.7|15632.2|15630.2|13
1642418380000|2022-01-17 11:19:40|15632.4|15630.4|15632.1|15630.1|15632.5|15630.5|15631.6|15629.6|4
1642418390000|2022-01-17 11:19:50|15632.6|15630.6|15631.6|15629.6|15632.9|15630.9|15631.1|15629.1|23
1642418400000|2022-01-17 11:20:00|15631.5|15629.5|15631.1|15629.1|15631.7|15629.7|15631.1|15629.1|1
1642418410000|2022-01-17 11:20:10|15631.2|15629.2|15634|15632|15634.5|15632.5|15631.2|15629.2|18
1642418420000|2022-01-17 11:20:20|15633.9|15631.9|15632.2|15630.2|15633.9|15631.9|15632.2|15630.2|3
1642418430000|2022-01-17 11:20:30|15632.4|15630.4|15633.6|15631.6|15634|15632|15631.9|15629.9|10
1642418440000|2022-01-17 11:20:40|15633.5|15631.5|15633.2|15631.2|15633.5|15631.5|15633|15631|1
1642418450000|2022-01-17 11:20:50|15633.1|15631.1|15633|15631|15633.4|15631.4|15633|15631|0
1642418460000|2022-01-17 11:21:00|15633.1|15631.1|15633.2|15631.2|15633.2|15631.2|15632.6|15630.6|1
1642418470000|2022-01-17 11:21:10|15633.4|15631.4|15633.6|15631.6|15634|15632|15633.1|15631.1|4
1642418480000|2022-01-17 11:21:20|15633.4|15631.4|15634.2|15632.2|15634.4|15632.4|15633.4|15631.4|8
1642418490000|2022-01-17 11:21:30|15634.1|15632.1|15635.2|15633.2|15635.4|15633.4|15634|15632|13
1642418500000|2022-01-17 11:21:40|15635.4|15633.4|15634.1|15632.1|15635.4|15633.4|15634.1|15632.1|7
1642418510000|2022-01-17 11:21:50|15634.2|15632.2|15634.7|15632.7|15634.7|15632.7|15633.1|15631.1|9
1642418520000|2022-01-17 11:22:00|15634.1|15632.1|15634.7|15632.7|15634.9|15632.9|15633.4|15631.4|11
1642418530000|2022-01-17 11:22:10|15634.9|15632.9|15634.6|15632.6|15634.9|15632.9|15634.4|15632.4|1
1642418540000|2022-01-17 11:22:20|15634.7|15632.7|15635.4|15633.4|15635.4|15633.4|15634.6|15632.6|10
1642418550000|2022-01-17 11:22:30|15635.2|15633.2|15634.9|15632.9|15635.4|15633.4|15634.7|15632.7|8
1642418560000|2022-01-17 11:22:40|15634.4|15632.4|15634.6|15632.6|15634.6|15632.6|15633.2|15631.2|38
1642418570000|2022-01-17 11:22:50|15634.5|15632.5|15635.5|15633.5|15635.5|15633.5|15633.9|15631.9|8
1642418580000|2022-01-17 11:23:00|15635.4|15633.4|15632.5|15630.5|15635.4|15633.4|15632.5|15630.5|36
1642418590000|2022-01-17 11:23:10|15632.1|15630.1|15632.6|15630.6|15633.4|15631.4|15631.9|15629.9|16
1642418600000|2022-01-17 11:23:20|15632.9|15630.9|15631.9|15629.9|15633|15631|15631.6|15629.6|6
1642418610000|2022-01-17 11:23:30|15631|15629|15631.5|15629.5|15631.5|15629.5|15631|15629|4
1642418620000|2022-01-17 11:23:40|15631.4|15629.4|15630.5|15628.5|15631.4|15629.4|15630.5|15628.5|10
1642418630000|2022-01-17 11:23:50|15630.1|15628.1|15630|15628|15630.6|15628.6|15629.7|15627.7|8
1642418640000|2022-01-17 11:24:00|15630.2|15628.2|15629.9|15627.9|15630.2|15628.2|15629.6|15627.6|8
1642418650000|2022-01-17 11:24:10|15630|15628|15630.2|15628.2|15630.2|15628.2|15629.9|15627.9|4
1642418660000|2022-01-17 11:24:20|15630.9|15628.9|15632.5|15630.5|15632.6|15630.6|15630.9|15628.9|33
1642418670000|2022-01-17 11:24:30|15632.4|15630.4|15632.1|15630.1|15632.4|15630.4|15630.5|15628.5|8
1642418680000|2022-01-17 11:24:40|15632|15630|15631.1|15629.1|15632.2|15630.2|15630.9|15628.9|4
1642418690000|2022-01-17 11:24:50|15631.2|15629.2|15630.7|15628.7|15631.4|15629.4|15630.5|15628.5|10
1642418700000|2022-01-17 11:25:00|15630.6|15628.6|15629.7|15627.7|15630.9|15628.9|15629.7|15627.7|5
1642418710000|2022-01-17 11:25:10|15629.9|15627.9|15628.4|15626.4|15630|15628|15628.4|15626.4|13
1642418720000|2022-01-17 11:25:20|15628.5|15626.5|15629.5|15627.5|15629.6|15627.6|15628.4|15626.4|6
1642418730000|2022-01-17 11:25:30|15629.6|15627.6|15629.4|15627.4|15629.6|15627.6|15629.1|15627.1|9
1642418740000|2022-01-17 11:25:40|15629.9|15627.9|15629.1|15627.1|15630|15628|15629.1|15627.1|7
1642418750000|2022-01-17 11:25:50|15629.4|15627.4|15629|15627|15629.4|15627.4|15627.9|15625.9|18
1642418760000|2022-01-17 11:26:00|15628.7|15626.7|15628.2|15626.2|15628.9|15626.9|15627.9|15625.9|10
1642418770000|2022-01-17 11:26:10|15628.1|15626.1|15627.9|15625.9|15628.1|15626.1|15627.2|15625.2|19
1642418780000|2022-01-17 11:26:20|15628.2|15626.2|15627.1|15625.1|15628.2|15626.2|15626.9|15624.9|13
1642418790000|2022-01-17 11:26:30|15626.7|15624.7|15626.6|15624.6|15626.7|15624.7|15625.7|15623.7|44
1642418800000|2022-01-17 11:26:40|15626.7|15624.7|15626.1|15624.1|15627.5|15625.5|15626|15624|16
1642418810000|2022-01-17 11:26:50|15626.2|15624.2|15624.4|15622.4|15626.5|15624.5|15624.4|15622.4|14
1642418820000|2022-01-17 11:27:00|15624.6|15622.6|15624|15622|15624.9|15622.9|15623.9|15621.9|11
1642418830000|2022-01-17 11:27:10|15624.2|15622.2|15625.1|15623.1|15625.6|15623.6|15624.2|15622.2|9
1642418840000|2022-01-17 11:27:20|15625.2|15623.2|15625.2|15623.2|15626.1|15624.1|15625.2|15623.2|6
1642418850000|2022-01-17 11:27:30|15625.4|15623.4|15626|15624|15626.1|15624.1|15625.1|15623.1|1
1642418860000|2022-01-17 11:27:40|15625.9|15623.9|15626.1|15624.1|15626.6|15624.6|15625.6|15623.6|8
1642418870000|2022-01-17 11:27:50|15626.4|15624.4|15626.4|15624.4|15628.1|15626.1|15626.2|15624.2|7
1642418880000|2022-01-17 11:28:00|15626.5|15624.5|15626.1|15624.1|15626.7|15624.7|15626.1|15624.1|1
1642418890000|2022-01-17 11:28:10|15626.2|15624.2|15626.6|15624.6|15626.6|15624.6|15626.1|15624.1|0
1642418900000|2022-01-17 11:28:20|15626.7|15624.7|15626.4|15624.4|15627.1|15625.1|15626.1|15624.1|0
1642418910000|2022-01-17 11:28:30|15626.5|15624.5|15626.4|15624.4|15626.9|15624.9|15626.4|15624.4|2
1642418920000|2022-01-17 11:28:40|15626.5|15624.5|15626.5|15624.5|15626.9|15624.9|15626.5|15624.5|1
1642418930000|2022-01-17 11:28:50|15626.4|15624.4|15626.2|15624.2|15626.5|15624.5|15625.9|15623.9|2
1642418940000|2022-01-17 11:29:00|15626|15624|15626.6|15624.6|15626.6|15624.6|15625.9|15623.9|4
1642418950000|2022-01-17 11:29:10|15626.5|15624.5|15627.9|15625.9|15627.9|15625.9|15626.5|15624.5|1
1642418960000|2022-01-17 11:29:20|15627.7|15625.7|15627.7|15625.7|15628.7|15626.7|15627.6|15625.6|30
1642418970000|2022-01-17 11:29:30|15627.6|15625.6|15627.1|15625.1|15627.6|15625.6|15626.9|15624.9|1
1642418980000|2022-01-17 11:29:40|15627.2|15625.2|15627.2|15625.2|15627.2|15625.2|15627|15625|2
1642418990000|2022-01-17 11:29:50|15627.1|15625.1|15626.7|15624.7|15627.2|15625.2|15626.7|15624.7|0
1642419000000|2022-01-17 11:30:00|15626.9|15624.9|15626.4|15624.4|15626.9|15624.9|15626.1|15624.1|6
1642419010000|2022-01-17 11:30:10|15626.2|15624.2|15625.4|15623.4|15626.2|15624.2|15624.9|15622.9|2
1642419020000|2022-01-17 11:30:20|15625.2|15623.2|15626.1|15624.1|15626.6|15624.6|15625.2|15623.2|3
1642419030000|2022-01-17 11:30:30|15625.9|15623.9|15625.9|15623.9|15626.1|15624.1|15625.6|15623.6|2
1642419040000|2022-01-17 11:30:40|15625.7|15623.7|15625.2|15623.2|15625.7|15623.7|15624.2|15622.2|2
1642419050000|2022-01-17 11:30:50|15625.1|15623.1|15623.6|15621.6|15625.1|15623.1|15623.6|15621.6|7
1642419060000|2022-01-17 11:31:00|15623.9|15621.9|15623.6|15621.6|15624.4|15622.4|15623.6|15621.6|3
1642419070000|2022-01-17 11:31:10|15623.2|15621.2|15622.6|15620.6|15623.4|15621.4|15622.6|15620.6|6
1642419080000|2022-01-17 11:31:20|15622.5|15620.5|15623.2|15621.2|15623.2|15621.2|15622.5|15620.5|18
1642419090000|2022-01-17 11:31:30|15623.4|15621.4|15625.1|15623.1|15625.5|15623.5|15623.1|15621.1|11
1642419100000|2022-01-17 11:31:40|15625.2|15623.2|15624.4|15622.4|15625.4|15623.4|15624.4|15622.4|8
1642419110000|2022-01-17 11:31:50|15624.1|15622.1|15624.1|15622.1|15624.4|15622.4|15623.4|15621.4|0
1642419120000|2022-01-17 11:32:00|15624.2|15622.2|15624.9|15622.9|15625.1|15623.1|15623.7|15621.7|4
1642419130000|2022-01-17 11:32:10|15624.7|15622.7|15624.9|15622.9|15624.9|15622.9|15624.4|15622.4|6
1642419140000|2022-01-17 11:32:20|15625|15623|15625.1|15623.1|15625.1|15623.1|15624.9|15622.9|5
1642419150000|2022-01-17 11:32:30|15625.4|15623.4|15625.6|15623.6|15625.7|15623.7|15625.1|15623.1|5
1642419160000|2022-01-17 11:32:40|15625.9|15623.9|15625.6|15623.6|15625.9|15623.9|15625|15623|18
1642419170000|2022-01-17 11:32:50|15625.7|15623.7|15625.9|15623.9|15625.9|15623.9|15625.6|15623.6|0
1642419180000|2022-01-17 11:33:00|15625.7|15623.7|15624.7|15622.7|15625.7|15623.7|15624.6|15622.6|7
1642419190000|2022-01-17 11:33:10|15624.6|15622.6|15624.9|15622.9|15624.9|15622.9|15624.6|15622.6|4
1642419210000|2022-01-17 11:33:30|15623.4|15621.4|15624.1|15622.1|15624.1|15622.1|15623.1|15621.1|8
1642419220000|2022-01-17 11:33:40|15624.2|15622.2|15622.7|15620.7|15624.4|15622.4|15622.7|15620.7|5
1642419230000|2022-01-17 11:33:50|15623.1|15621.1|15622.5|15620.5|15623.1|15621.1|15621.7|15619.7|15
1642419240000|2022-01-17 11:34:00|15622.2|15620.2|15622|15620|15622.5|15620.5|15621.9|15619.9|5
1642419250000|2022-01-17 11:34:10|15621.9|15619.9|15621.6|15619.6|15621.9|15619.9|15621.6|15619.6|5
1642419260000|2022-01-17 11:34:20|15621.7|15619.7|15624.2|15622.2|15625|15623|15621.7|15619.7|45
1642419270000|2022-01-17 11:34:30|15624.4|15622.4|15624|15622|15624.5|15622.5|15623.5|15621.5|3
1642419280000|2022-01-17 11:34:40|15624.2|15622.2|15624.5|15622.5|15624.7|15622.7|15623.9|15621.9|6
1642419290000|2022-01-17 11:34:50|15624.6|15622.6|15624.6|15622.6|15625.1|15623.1|15624.2|15622.2|4
1642419300000|2022-01-17 11:35:00|15624.5|15622.5|15623|15621|15624.5|15622.5|15622.9|15620.9|5
1642419310000|2022-01-17 11:35:10|15623.1|15621.1|15619.7|15617.7|15623.1|15621.1|15619.5|15617.5|36
1642419320000|2022-01-17 11:35:20|15619.6|15617.6|15619.5|15617.5|15620.5|15618.5|15619.4|15617.4|35
1642419330000|2022-01-17 11:35:30|15619.4|15617.4|15619.6|15617.6|15620.4|15618.4|15619.4|15617.4|3
1642419340000|2022-01-17 11:35:40|15619.2|15617.2|15619.9|15617.9|15619.9|15617.9|15619|15617|11
1642419350000|2022-01-17 11:35:50|15619.6|15617.6|15618.9|15616.9|15619.9|15617.9|15618.7|15616.7|5
1642419360000|2022-01-17 11:36:00|15619|15617|15619.9|15617.9|15620.1|15618.1|15619|15617|6
1642419370000|2022-01-17 11:36:10|15619.7|15617.7|15619|15617|15619.7|15617.7|15618.7|15616.7|3
1642419380000|2022-01-17 11:36:20|15618.9|15616.9|15617.9|15615.9|15619|15617|15617.5|15615.5|15
1642419390000|2022-01-17 11:36:30|15617.6|15615.6|15617.6|15615.6|15617.9|15615.9|15616.5|15614.5|22
1642419400000|2022-01-17 11:36:40|15617.5|15615.5|15617.6|15615.6|15617.7|15615.7|15617.4|15615.4|0
1642419410000|2022-01-17 11:36:50|15616.9|15614.9|15615.7|15613.7|15617.4|15615.4|15615.5|15613.5|21
1642419420000|2022-01-17 11:37:00|15615.6|15613.6|15616.2|15614.2|15616.7|15614.7|15615.5|15613.5|18
1642419430000|2022-01-17 11:37:10|15616.1|15614.1|15617|15615|15617|15615|15616.1|15614.1|8
1642419440000|2022-01-17 11:37:20|15617.9|15615.9|15618.1|15616.1|15618.6|15616.6|15617.9|15615.9|17
1642419450000|2022-01-17 11:37:30|15617.9|15615.9|15617.6|15615.6|15618.5|15616.5|15617.5|15615.5|7
1642419460000|2022-01-17 11:37:40|15617.9|15615.9|15616|15614|15617.9|15615.9|15616|15614|2
1642419470000|2022-01-17 11:37:50|15616.1|15614.1|15616.4|15614.4|15616.5|15614.5|15616|15614|3
1642419480000|2022-01-17 11:38:00|15616.6|15614.6|15616.4|15614.4|15617|15615|15616.1|15614.1|2
1642419490000|2022-01-17 11:38:10|15616.6|15614.6|15615.9|15613.9|15616.6|15614.6|15615.7|15613.7|5
1642419500000|2022-01-17 11:38:20|15615.6|15613.6|15615.6|15613.6|15616.6|15614.6|15615.2|15613.2|6
1642419510000|2022-01-17 11:38:30|15615.7|15613.7|15615.7|15613.7|15616.2|15614.2|15615.1|15613.1|13
1642419520000|2022-01-17 11:38:40|15615.6|15613.6|15614.4|15612.4|15615.6|15613.6|15614|15612|21
1642419530000|2022-01-17 11:38:50|15614.5|15612.5|15614.6|15612.6|15614.7|15612.7|15614.4|15612.4|0
1642419540000|2022-01-17 11:39:00|15614.7|15612.7|15615|15613|15615.4|15613.4|15614.4|15612.4|2
1642419550000|2022-01-17 11:39:10|15615.1|15613.1|15614.6|15612.6|15615.2|15613.2|15614.5|15612.5|6
1642419560000|2022-01-17 11:39:20|15614.7|15612.7|15614.1|15612.1|15614.7|15612.7|15613.6|15611.6|53
1642419570000|2022-01-17 11:39:30|15614|15612|15616.2|15614.2|15616.2|15614.2|15613.6|15611.6|15
1642419580000|2022-01-17 11:39:40|15616.5|15614.5|15615.9|15613.9|15617.2|15615.2|15615.9|15613.9|9
1642419590000|2022-01-17 11:39:50|15616|15614|15614.6|15612.6|15616.2|15614.2|15614.6|15612.6|6
1642419600000|2022-01-17 11:40:00|15614.7|15612.7|15616|15614|15616.1|15614.1|15614.2|15612.2|8
1642419610000|2022-01-17 11:40:10|15615.9|15613.9|15614.4|15612.4|15616.2|15614.2|15614.4|15612.4|10
1642419620000|2022-01-17 11:40:20|15614.2|15612.2|15613.1|15611.1|15614.4|15612.4|15612.9|15610.9|14
1642419630000|2022-01-17 11:40:30|15613.2|15611.2|15614.4|15612.4|15614.6|15612.6|15613.2|15611.2|10
1642419640000|2022-01-17 11:40:40|15614.5|15612.5|15614.7|15612.7|15615.2|15613.2|15614.5|15612.5|11
1642419650000|2022-01-17 11:40:50|15614.4|15612.4|15614.9|15612.9|15614.9|15612.9|15614.4|15612.4|1
1642419660000|2022-01-17 11:41:00|15614.7|15612.7|15618.2|15616.2|15618.2|15616.2|15614.7|15612.7|13
1642419670000|2022-01-17 11:41:10|15618.4|15616.4|15618.1|15616.1|15619|15617|15617.6|15615.6|35
1642419680000|2022-01-17 11:41:20|15618.2|15616.2|15617.5|15615.5|15618.2|15616.2|15617.4|15615.4|2
1642419690000|2022-01-17 11:41:30|15617.6|15615.6|15617.6|15615.6|15617.6|15615.6|15617.5|15615.5|1
1642419700000|2022-01-17 11:41:40|15617.5|15615.5|15617.6|15615.6|15617.6|15615.6|15617.4|15615.4|4
1642419710000|2022-01-17 11:41:50|15617.5|15615.5|15617.5|15615.5|15617.5|15615.5|15617.5|15615.5|1
1642419720000|2022-01-17 11:42:00|15615.6|15613.6|15616.7|15614.7|15616.9|15614.9|15615.4|15613.4|16
1642419730000|2022-01-17 11:42:10|15616.9|15614.9|15616.4|15614.4|15617.1|15615.1|15616.2|15614.2|0
1642419740000|2022-01-17 11:42:20|15616.7|15614.7|15618|15616|15618.1|15616.1|15616.7|15614.7|24
1642419750000|2022-01-17 11:42:30|15618.1|15616.1|15620.5|15618.5|15620.5|15618.5|15617.4|15615.4|22
1642419760000|2022-01-17 11:42:40|15620.6|15618.6|15619.5|15617.5|15620.6|15618.6|15619.4|15617.4|11
1642419770000|2022-01-17 11:42:50|15619.6|15617.6|15620.1|15618.1|15620.9|15618.9|15619.6|15617.6|14
1642419780000|2022-01-17 11:43:00|15619.9|15617.9|15620.7|15618.7|15620.7|15618.7|15619.7|15617.7|7
1642419790000|2022-01-17 11:43:10|15620.6|15618.6|15619.5|15617.5|15620.6|15618.6|15619.1|15617.1|8
1642419800000|2022-01-17 11:43:20|15619.6|15617.6|15619.6|15617.6|15620.1|15618.1|15619.2|15617.2|10
1642419810000|2022-01-17 11:43:30|15619.7|15617.7|15620.5|15618.5|15620.6|15618.6|15619.7|15617.7|21
1642419820000|2022-01-17 11:43:40|15620.4|15618.4|15620.9|15618.9|15621.1|15619.1|15620|15618|21
1642419830000|2022-01-17 11:43:50|15620.7|15618.7|15619.7|15617.7|15620.9|15618.9|15619.7|15617.7|13
1642419840000|2022-01-17 11:44:00|15619.6|15617.6|15618.2|15616.2|15619.6|15617.6|15617.9|15615.9|9
1642419850000|2022-01-17 11:44:10|15618.5|15616.5|15618.6|15616.6|15619.2|15617.2|15618.1|15616.1|1
1642419860000|2022-01-17 11:44:20|15618.5|15616.5|15618.5|15616.5|15618.9|15616.9|15618.1|15616.1|3
1642419870000|2022-01-17 11:44:30|15618.6|15616.6|15619.2|15617.2|15619.5|15617.5|15618.1|15616.1|2
1642419880000|2022-01-17 11:44:40|15619.5|15617.5|15619.7|15617.7|15619.7|15617.7|15619.5|15617.5|0
1642419890000|2022-01-17 11:44:50|15619.9|15617.9|15619.9|15617.9|15620.5|15618.5|15619.7|15617.7|5
1642419900000|2022-01-17 11:45:00|15620|15618|15621|15619|15621.1|15619.1|15619.6|15617.6|12
1642419910000|2022-01-17 11:45:10|15621.1|15619.1|15620.9|15618.9|15621.9|15619.9|15620.7|15618.7|9
1642419920000|2022-01-17 11:45:20|15621|15619|15621.6|15619.6|15621.6|15619.6|15621|15619|2
1642419930000|2022-01-17 11:45:30|15621.4|15619.4|15619.5|15617.5|15621.4|15619.4|15619.5|15617.5|7
1642419940000|2022-01-17 11:45:40|15619.4|15617.4|15618.9|15616.9|15619.4|15617.4|15618.6|15616.6|14
1642419950000|2022-01-17 11:45:50|15618.7|15616.7|15618.9|15616.9|15619.2|15617.2|15618.1|15616.1|28
1642419960000|2022-01-17 11:46:00|15618.7|15616.7|15618.6|15616.6|15619.6|15617.6|15618.5|15616.5|2
1642419970000|2022-01-17 11:46:10|15618.5|15616.5|15617.9|15615.9|15618.6|15616.6|15617.6|15615.6|7
1642419980000|2022-01-17 11:46:20|15618|15616|15619.1|15617.1|15619.1|15617.1|15618|15616|12
1642419990000|2022-01-17 11:46:30|15619.2|15617.2|15621.5|15619.5|15622.1|15620.1|15619.2|15617.2|23
1642420000000|2022-01-17 11:46:40|15621.4|15619.4|15621.9|15619.9|15621.9|15619.9|15621.2|15619.2|11
1642420010000|2022-01-17 11:46:50|15621.7|15619.7|15622|15620|15622|15620|15621.7|15619.7|2
1642420020000|2022-01-17 11:47:00|15621.9|15619.9|15622.9|15620.9|15623.5|15621.5|15621.9|15619.9|33
1642420030000|2022-01-17 11:47:10|15623.2|15621.2|15624.7|15622.7|15624.9|15622.9|15623.2|15621.2|31
1642420040000|2022-01-17 11:47:20|15624.4|15622.4|15623.5|15621.5|15624.5|15622.5|15623.1|15621.1|40
1642420050000|2022-01-17 11:47:30|15623.4|15621.4|15622.9|15620.9|15623.4|15621.4|15622.6|15620.6|1
1642420060000|2022-01-17 11:47:40|15622.7|15620.7|15622.6|15620.6|15622.9|15620.9|15622.6|15620.6|3
1642420070000|2022-01-17 11:47:50|15622.1|15620.1|15621.9|15619.9|15622.4|15620.4|15621.2|15619.2|8
1642420080000|2022-01-17 11:48:00|15621.7|15619.7|15623.5|15621.5|15624.2|15622.2|15620.9|15618.9|17
1642420090000|2022-01-17 11:48:10|15623.4|15621.4|15625.6|15623.6|15625.6|15623.6|15623.1|15621.1|3
1642420100000|2022-01-17 11:48:20|15625.5|15623.5|15624|15622|15625.6|15623.6|15623.6|15621.6|9
1642420110000|2022-01-17 11:48:30|15624.1|15622.1|15624|15622|15624.2|15622.2|15623.9|15621.9|7
1642420120000|2022-01-17 11:48:40|15623.9|15621.9|15623.4|15621.4|15624.2|15622.2|15623.4|15621.4|4
1642420130000|2022-01-17 11:48:50|15622.9|15620.9|15623.7|15621.7|15624.6|15622.6|15622.9|15620.9|6
1642420140000|2022-01-17 11:49:00|15623.6|15621.6|15623.4|15621.4|15624.4|15622.4|15623.4|15621.4|2
1642420150000|2022-01-17 11:49:10|15623.2|15621.2|15622.7|15620.7|15623.2|15621.2|15621.6|15619.6|10
1642420160000|2022-01-17 11:49:20|15622.6|15620.6|15621.9|15619.9|15622.6|15620.6|15621.7|15619.7|2
1642420170000|2022-01-17 11:49:30|15622|15620|15622.5|15620.5|15622.6|15620.6|15621.9|15619.9|1
1642420180000|2022-01-17 11:49:40|15622.6|15620.6|15622.6|15620.6|15622.6|15620.6|15621.9|15619.9|2
1642420190000|2022-01-17 11:49:50|15622.5|15620.5|15622.4|15620.4|15622.6|15620.6|15622.4|15620.4|0
1642420200000|2022-01-17 11:50:00|15622.5|15620.5|15622.5|15620.5|15622.6|15620.6|15622.4|15620.4|4
1642420210000|2022-01-17 11:50:10|15622.1|15620.1|15622.4|15620.4|15622.4|15620.4|15620.6|15618.6|30
1642420220000|2022-01-17 11:50:20|15622|15620|15623|15621|15623.1|15621.1|15621.6|15619.6|4
1642420230000|2022-01-17 11:50:30|15624.9|15622.9|15626.2|15624.2|15626.5|15624.5|15624.9|15622.9|45
1642420240000|2022-01-17 11:50:40|15626.4|15624.4|15625.7|15623.7|15626.4|15624.4|15625.4|15623.4|11
1642420250000|2022-01-17 11:50:50|15626.7|15624.7|15627.2|15625.2|15628|15626|15626.7|15624.7|17
1642420260000|2022-01-17 11:51:00|15627.1|15625.1|15630.2|15628.2|15631.4|15629.4|15626.9|15624.9|67
1642420270000|2022-01-17 11:51:10|15630.1|15628.1|15629.1|15627.1|15630.1|15628.1|15628.9|15626.9|10
1642420280000|2022-01-17 11:51:20|15629.2|15627.2|15629.4|15627.4|15630.1|15628.1|15629.1|15627.1|5
1642420290000|2022-01-17 11:51:30|15629.7|15627.7|15630.1|15628.1|15630.4|15628.4|15629.6|15627.6|6
1642420300000|2022-01-17 11:51:40|15630|15628|15629.4|15627.4|15630.9|15628.9|15629.4|15627.4|17
1642420310000|2022-01-17 11:51:50|15629.5|15627.5|15630.7|15628.7|15631.4|15629.4|15629.4|15627.4|15
1642420320000|2022-01-17 11:52:00|15630.5|15628.5|15628.6|15626.6|15630.6|15628.6|15627.6|15625.6|20
1642420330000|2022-01-17 11:52:10|15628.7|15626.7|15628.7|15626.7|15629.7|15627.7|15628.5|15626.5|2
1642420340000|2022-01-17 11:52:20|15628.6|15626.6|15626.6|15624.6|15628.6|15626.6|15625.1|15623.1|42
1642420350000|2022-01-17 11:52:30|15626.7|15624.7|15625.6|15623.6|15626.9|15624.9|15625.2|15623.2|6
1642420360000|2022-01-17 11:52:40|15625.2|15623.2|15626.1|15624.1|15626.1|15624.1|15625|15623|8
1642420370000|2022-01-17 11:52:50|15626|15624|15625|15623|15627.7|15625.7|15625|15623|34
1642420380000|2022-01-17 11:53:00|15625.5|15623.5|15624.6|15622.6|15625.5|15623.5|15624.2|15622.2|14
1642420390000|2022-01-17 11:53:10|15624.5|15622.5|15622.1|15620.1|15624.5|15622.5|15621.9|15619.9|21
1642420400000|2022-01-17 11:53:20|15622.6|15620.6|15623.2|15621.2|15624.1|15622.1|15622.6|15620.6|12
1642420410000|2022-01-17 11:53:30|15623.1|15621.1|15623.5|15621.5|15624.1|15622.1|15623.1|15621.1|4
1642420420000|2022-01-17 11:53:40|15623.6|15621.6|15625.2|15623.2|15625.2|15623.2|15622.6|15620.6|23
1642420430000|2022-01-17 11:53:50|15625.4|15623.4|15624.4|15622.4|15625.9|15623.9|15624.4|15622.4|8
1642420440000|2022-01-17 11:54:00|15624.5|15622.5|15624.1|15622.1|15624.5|15622.5|15624.1|15622.1|3
1642420450000|2022-01-17 11:54:10|15624|15622|15622.6|15620.6|15624|15622|15621.9|15619.9|16
1642420460000|2022-01-17 11:54:20|15622.5|15620.5|15623|15621|15623.6|15621.6|15622.5|15620.5|14
1642420470000|2022-01-17 11:54:30|15623.1|15621.1|15626.1|15624.1|15626.1|15624.1|15622.7|15620.7|44
1642420480000|2022-01-17 11:54:40|15626.2|15624.2|15627.9|15625.9|15627.9|15625.9|15625.6|15623.6|13
1642420490000|2022-01-17 11:54:50|15627.6|15625.6|15626.2|15624.2|15627.6|15625.6|15626.2|15624.2|11
1642420500000|2022-01-17 11:55:00|15626.4|15624.4|15627.5|15625.5|15627.5|15625.5|15626.2|15624.2|6
1642420510000|2022-01-17 11:55:10|15627.6|15625.6|15628.7|15626.7|15629.1|15627.1|15627.6|15625.6|20
1642420520000|2022-01-17 11:55:20|15628.6|15626.6|15628.9|15626.9|15629.4|15627.4|15628.2|15626.2|7
1642420530000|2022-01-17 11:55:30|15628.6|15626.6|15631|15629|15631|15629|15628.6|15626.6|22
1642420540000|2022-01-17 11:55:40|15631.1|15629.1|15630.4|15628.4|15631.1|15629.1|15630|15628|5
1642420550000|2022-01-17 11:55:50|15630.7|15628.7|15630.6|15628.6|15630.9|15628.9|15630.4|15628.4|7
1642420560000|2022-01-17 11:56:00|15630.5|15628.5|15630.7|15628.7|15632.7|15630.7|15630.4|15628.4|21
1642420570000|2022-01-17 11:56:10|15630.6|15628.6|15629.9|15627.9|15631|15629|15629.9|15627.9|10
1642420580000|2022-01-17 11:56:20|15629.6|15627.6|15629.2|15627.2|15629.9|15627.9|15628.9|15626.9|12
1642420590000|2022-01-17 11:56:30|15629.4|15627.4|15630.9|15628.9|15631.5|15629.5|15629.4|15627.4|5
1642420600000|2022-01-17 11:56:40|15630.7|15628.7|15628.9|15626.9|15630.9|15628.9|15628.9|15626.9|8
1642420610000|2022-01-17 11:56:50|15628.7|15626.7|15628.7|15626.7|15628.7|15626.7|15627.7|15625.7|9
1642420620000|2022-01-17 11:57:00|15628.9|15626.9|15631|15629|15631.1|15629.1|15628.9|15626.9|5
1642420630000|2022-01-17 11:57:10|15630.9|15628.9|15631.1|15629.1|15633.1|15631.1|15630.9|15628.9|34
1642420640000|2022-01-17 11:57:20|15630.7|15628.7|15631.5|15629.5|15631.5|15629.5|15630.7|15628.7|12
1642420650000|2022-01-17 11:57:30|15631.6|15629.6|15632|15630|15632|15630|15631.2|15629.2|8
1642420660000|2022-01-17 11:57:40|15633.1|15631.1|15634|15632|15634|15632|15633.1|15631.1|14
1642420670000|2022-01-17 11:57:50|15634.5|15632.5|15634.1|15632.1|15634.9|15632.9|15633.2|15631.2|17
1642420680000|2022-01-17 11:58:00|15634.4|15632.4|15634.6|15632.6|15635|15633|15633.2|15631.2|20
1642420690000|2022-01-17 11:58:10|15634.5|15632.5|15631.1|15629.1|15634.5|15632.5|15631.1|15629.1|24
1642420700000|2022-01-17 11:58:20|15631.5|15629.5|15630.7|15628.7|15631.5|15629.5|15629.7|15627.7|16
1642420710000|2022-01-17 11:58:30|15630.6|15628.6|15632|15630|15632.4|15630.4|15630.6|15628.6|17
1642420720000|2022-01-17 11:58:40|15632.6|15630.6|15634.6|15632.6|15634.6|15632.6|15632.1|15630.1|25
1642420730000|2022-01-17 11:58:50|15634|15632|15633.6|15631.6|15634.6|15632.6|15633.1|15631.1|10
1642420740000|2022-01-17 11:59:00|15633.5|15631.5|15633.1|15631.1|15634.1|15632.1|15633.1|15631.1|9
1642420750000|2022-01-17 11:59:10|15632.7|15630.7|15631.2|15629.2|15632.7|15630.7|15631.2|15629.2|12
1642420760000|2022-01-17 11:59:20|15631.6|15629.6|15631.2|15629.2|15631.6|15629.6|15630.1|15628.1|12
1642420770000|2022-01-17 11:59:30|15631.4|15629.4|15632.6|15630.6|15632.6|15630.6|15631.4|15629.4|4
1642420780000|2022-01-17 11:59:40|15632.7|15630.7|15631.9|15629.9|15633.7|15631.7|15631.9|15629.9|9
1642420790000|2022-01-17 11:59:50|15632|15630|15632|15630|15632.4|15630.4|15631.9|15629.9|2
1642420800000|2022-01-17 12:00:00|15632.1|15630.1|15631.9|15629.9|15632.4|15630.4|15630.9|15628.9|12
1642420810000|2022-01-17 12:00:10|15631.7|15629.7|15631.6|15629.6|15632.4|15630.4|15631.1|15629.1|9
1642420820000|2022-01-17 12:00:20|15631.5|15629.5|15631.5|15629.5|15632.2|15630.2|15631.5|15629.5|4
1642420830000|2022-01-17 12:00:30|15631.6|15629.6|15630.5|15628.5|15632|15630|15630.5|15628.5|7
1642420840000|2022-01-17 12:00:40|15630.2|15628.2|15630.1|15628.1|15630.2|15628.2|15630|15628|0
1642420850000|2022-01-17 12:00:50|15630.4|15628.4|15629.2|15627.2|15630.4|15628.4|15629.1|15627.1|7
1642420860000|2022-01-17 12:01:00|15629.4|15627.4|15630.5|15628.5|15630.9|15628.9|15629.1|15627.1|11
1642420870000|2022-01-17 12:01:10|15630.4|15628.4|15629.9|15627.9|15630.6|15628.6|15629.6|15627.6|3
1642420880000|2022-01-17 12:01:20|15630.1|15628.1|15630.1|15628.1|15630.1|15628.1|15629.6|15627.6|3
1642420890000|2022-01-17 12:01:30|15629.9|15627.9|15630.2|15628.2|15630.4|15628.4|15629.5|15627.5|3
1642420900000|2022-01-17 12:01:40|15630|15628|15631|15629|15631|15629|15629.7|15627.7|5
1642420910000|2022-01-17 12:01:50|15631.7|15629.7|15632.9|15630.9|15633.6|15631.6|15631.7|15629.7|25
1642420920000|2022-01-17 12:02:00|15633|15631|15633.9|15631.9|15634|15632|15633|15631|13
1642420930000|2022-01-17 12:02:10|15634.4|15632.4|15633.9|15631.9|15635.2|15633.2|15633.9|15631.9|13
1642420940000|2022-01-17 12:02:20|15633.7|15631.7|15632.7|15630.7|15633.7|15631.7|15632|15630|9
1642420950000|2022-01-17 12:02:30|15631.7|15629.7|15632.4|15630.4|15632.9|15630.9|15631.4|15629.4|14
1642420960000|2022-01-17 12:02:40|15632.2|15630.2|15633.7|15631.7|15633.7|15631.7|15632.2|15630.2|4
1642420970000|2022-01-17 12:02:50|15633.9|15631.9|15633.6|15631.6|15633.9|15631.9|15633.1|15631.1|3
1642420980000|2022-01-17 12:03:00|15634|15632|15636.7|15634.7|15637.6|15635.6|15634|15632|73
1642420990000|2022-01-17 12:03:10|15636.5|15634.5|15636.4|15634.4|15636.7|15634.7|15636.2|15634.2|6
1642421000000|2022-01-17 12:03:20|15636.2|15634.2|15636.2|15634.2|15636.4|15634.4|15636|15634|2
1642421010000|2022-01-17 12:03:30|15636.4|15634.4|15638.1|15636.1|15639.5|15637.5|15636.4|15634.4|38
1642421020000|2022-01-17 12:03:40|15638.2|15636.2|15639.1|15637.1|15639.6|15637.6|15638.2|15636.2|20
1642421030000|2022-01-17 12:03:50|15639|15637|15640.1|15638.1|15640.6|15638.6|15638.6|15636.6|33
1642421040000|2022-01-17 12:04:00|15640.4|15638.4|15639.9|15637.9|15640.4|15638.4|15638.6|15636.6|25
1642421050000|2022-01-17 12:04:10|15640|15638|15639.5|15637.5|15640.1|15638.1|15639.5|15637.5|6
1642421060000|2022-01-17 12:04:20|15639.2|15637.2|15638.5|15636.5|15639.4|15637.4|15638.4|15636.4|8
1642421070000|2022-01-17 12:04:30|15639.1|15637.1|15638.4|15636.4|15639.5|15637.5|15638.4|15636.4|11
1642421080000|2022-01-17 12:04:40|15638.2|15636.2|15637.6|15635.6|15638.4|15636.4|15636.6|15634.6|12
1642421090000|2022-01-17 12:04:50|15637.5|15635.5|15639|15637|15639|15637|15636.9|15634.9|12
1642421100000|2022-01-17 12:05:00|15638.4|15636.4|15639.7|15637.7|15640.7|15638.7|15637.6|15635.6|18
1642421110000|2022-01-17 12:05:10|15639|15637|15638|15636|15640.4|15638.4|15638|15636|20
1642421120000|2022-01-17 12:05:20|15637.6|15635.6|15637.1|15635.1|15638.9|15636.9|15637.1|15635.1|7
1642421130000|2022-01-17 12:05:30|15637|15635|15638.7|15636.7|15639.1|15637.1|15636.6|15634.6|16
1642421140000|2022-01-17 12:05:40|15638.6|15636.6|15638|15636|15638.6|15636.6|15637.2|15635.2|4
1642421150000|2022-01-17 12:05:50|15637.9|15635.9|15636|15634|15638|15636|15636|15634|15
1642421160000|2022-01-17 12:06:00|15636.1|15634.1|15635.9|15633.9|15637|15635|15635.7|15633.7|8
1642421170000|2022-01-17 12:06:10|15635.7|15633.7|15635.7|15633.7|15636.1|15634.1|15635.6|15633.6|4
1642421180000|2022-01-17 12:06:20|15636|15634|15635.9|15633.9|15636.4|15634.4|15635.4|15633.4|8
1642421190000|2022-01-17 12:06:30|15635.7|15633.7|15635.4|15633.4|15636.2|15634.2|15635.4|15633.4|6
1642421200000|2022-01-17 12:06:40|15634.9|15632.9|15634.6|15632.6|15634.9|15632.9|15634.1|15632.1|10
1642421210000|2022-01-17 12:06:50|15634.2|15632.2|15635.9|15633.9|15636.1|15634.1|15634.1|15632.1|16
1642421220000|2022-01-17 12:07:00|15635.2|15633.2|15635.7|15633.7|15636.6|15634.6|15635.2|15633.2|9
1642421230000|2022-01-17 12:07:10|15635.6|15633.6|15635.4|15633.4|15636|15634|15635.2|15633.2|1
1642421240000|2022-01-17 12:07:20|15635.5|15633.5|15633.9|15631.9|15637.1|15635.1|15633.9|15631.9|24
1642421250000|2022-01-17 12:07:30|15633.7|15631.7|15633.4|15631.4|15633.7|15631.7|15633|15631|12
1642421260000|2022-01-17 12:07:40|15633.2|15631.2|15633|15631|15633.4|15631.4|15632.6|15630.6|6
1642421270000|2022-01-17 12:07:50|15632.9|15630.9|15634.4|15632.4|15634.5|15632.5|15632.6|15630.6|16
1642421280000|2022-01-17 12:08:00|15633.9|15631.9|15636.2|15634.2|15636.5|15634.5|15633.7|15631.7|13
1642421290000|2022-01-17 12:08:10|15636.5|15634.5|15635.9|15633.9|15636.5|15634.5|15635.9|15633.9|1
1642421300000|2022-01-17 12:08:20|15634.9|15632.9|15634.1|15632.1|15634.9|15632.9|15633.9|15631.9|5
1642421310000|2022-01-17 12:08:30|15633.6|15631.6|15633.1|15631.1|15633.6|15631.6|15632.9|15630.9|5
1642421320000|2022-01-17 12:08:40|15633|15631|15633.2|15631.2|15633.2|15631.2|15632.9|15630.9|2
1642421330000|2022-01-17 12:08:50|15633.1|15631.1|15631.6|15629.6|15633.1|15631.1|15631.5|15629.5|14
1642421340000|2022-01-17 12:09:00|15631.7|15629.7|15632.7|15630.7|15632.7|15630.7|15631.7|15629.7|11
1642421350000|2022-01-17 12:09:10|15633.6|15631.6|15633.6|15631.6|15635.4|15633.4|15633.6|15631.6|12
1642421360000|2022-01-17 12:09:20|15633.5|15631.5|15633.2|15631.2|15634|15632|15633.2|15631.2|2
1642421370000|2022-01-17 12:09:30|15633.1|15631.1|15633.5|15631.5|15633.6|15631.6|15633.1|15631.1|1
1642421380000|2022-01-17 12:09:40|15633.6|15631.6|15633.1|15631.1|15633.9|15631.9|15633.1|15631.1|1
1642421390000|2022-01-17 12:09:50|15632.9|15630.9|15631.4|15629.4|15632.9|15630.9|15630.9|15628.9|12
1642421400000|2022-01-17 12:10:00|15631.5|15629.5|15631.1|15629.1|15632|15630|15631.1|15629.1|6
1642421410000|2022-01-17 12:10:10|15630.9|15628.9|15629.9|15627.9|15631|15629|15628.7|15626.7|35
1642421420000|2022-01-17 12:10:20|15630.1|15628.1|15629.5|15627.5|15630.2|15628.2|15629.4|15627.4|6
1642421430000|2022-01-17 12:10:30|15629.4|15627.4|15630.4|15628.4|15630.7|15628.7|15629.4|15627.4|11
1642421440000|2022-01-17 12:10:40|15630.6|15628.6|15630.7|15628.7|15630.7|15628.7|15629.7|15627.7|5
1642421450000|2022-01-17 12:10:50|15631.4|15629.4|15631.1|15629.1|15631.6|15629.6|15630.9|15628.9|14
1642421460000|2022-01-17 12:11:00|15631.2|15629.2|15631.5|15629.5|15631.6|15629.6|15630.4|15628.4|5
1642421470000|2022-01-17 12:11:10|15631.2|15629.2|15630.5|15628.5|15631.6|15629.6|15629.7|15627.7|6
1642421480000|2022-01-17 12:11:20|15630.6|15628.6|15629.9|15627.9|15631.5|15629.5|15629.6|15627.6|8
1642421490000|2022-01-17 12:11:30|15630|15628|15630.4|15628.4|15630.4|15628.4|15629.2|15627.2|6
1642421500000|2022-01-17 12:11:40|15630.2|15628.2|15629|15627|15630.6|15628.6|15628.9|15626.9|10
1642421510000|2022-01-17 12:11:50|15629.1|15627.1|15629.5|15627.5|15629.6|15627.6|15628.9|15626.9|4
1642421520000|2022-01-17 12:12:00|15629.6|15627.6|15629.7|15627.7|15630.9|15628.9|15629.1|15627.1|9
1642421530000|2022-01-17 12:12:10|15629.9|15627.9|15629.2|15627.2|15630|15628|15628.7|15626.7|4
1642421540000|2022-01-17 12:12:20|15629.1|15627.1|15629.7|15627.7|15629.7|15627.7|15628.9|15626.9|1
1642421550000|2022-01-17 12:12:30|15629.6|15627.6|15628.2|15626.2|15630.2|15628.2|15628.2|15626.2|10
1642421560000|2022-01-17 12:12:40|15628.4|15626.4|15628.2|15626.2|15628.5|15626.5|15628|15626|0
1642421570000|2022-01-17 12:12:50|15628.4|15626.4|15629|15627|15629|15627|15628.4|15626.4|6
1642421580000|2022-01-17 12:13:00|15629.1|15627.1|15630.6|15628.6|15631.5|15629.5|15628.9|15626.9|11
1642421590000|2022-01-17 12:13:10|15630.5|15628.5|15630.4|15628.4|15630.7|15628.7|15630.2|15628.2|3
1642421600000|2022-01-17 12:13:20|15630.1|15628.1|15630.1|15628.1|15630.4|15628.4|15630|15628|5
1642421610000|2022-01-17 12:13:30|15630.2|15628.2|15630.5|15628.5|15631.2|15629.2|15630.2|15628.2|4
1642421620000|2022-01-17 12:13:40|15630.6|15628.6|15628|15626|15631.1|15629.1|15628|15626|8
1642421630000|2022-01-17 12:13:50|15628.4|15626.4|15627.5|15625.5|15628.5|15626.5|15627.5|15625.5|16
1642421640000|2022-01-17 12:14:00|15627.4|15625.4|15628|15626|15629|15627|15627.4|15625.4|18
1642421650000|2022-01-17 12:14:10|15628.2|15626.2|15628.5|15626.5|15628.5|15626.5|15628|15626|2
1642421660000|2022-01-17 12:14:20|15628.4|15626.4|15627.2|15625.2|15628.4|15626.4|15626.9|15624.9|8
1642421670000|2022-01-17 12:14:30|15627.5|15625.5|15627.9|15625.9|15628.2|15626.2|15627.2|15625.2|4
1642421680000|2022-01-17 12:14:40|15628.2|15626.2|15626.9|15624.9|15628.7|15626.7|15626.9|15624.9|8
1642421690000|2022-01-17 12:14:50|15626.5|15624.5|15627.2|15625.2|15627.4|15625.4|15626.5|15624.5|6
1642421700000|2022-01-17 12:15:00|15627.1|15625.1|15628.9|15626.9|15628.9|15626.9|15627|15625|15
1642421710000|2022-01-17 12:15:10|15629|15627|15630.4|15628.4|15630.4|15628.4|15627.1|15625.1|26
1642421720000|2022-01-17 12:15:20|15630.5|15628.5|15630.9|15628.9|15631.4|15629.4|15630.4|15628.4|10
1642421730000|2022-01-17 12:15:30|15630.7|15628.7|15630.6|15628.6|15630.9|15628.9|15630.5|15628.5|4
1642421740000|2022-01-17 12:15:40|15630.5|15628.5|15630.1|15628.1|15630.5|15628.5|15629.7|15627.7|8
1642421750000|2022-01-17 12:15:50|15630.2|15628.2|15630.2|15628.2|15630.2|15628.2|15629.5|15627.5|6
1642421760000|2022-01-17 12:16:00|15630.4|15628.4|15631.5|15629.5|15631.5|15629.5|15630.1|15628.1|4
1642421770000|2022-01-17 12:16:10|15631.9|15629.9|15630.6|15628.6|15632|15630|15630.2|15628.2|9
1642421780000|2022-01-17 12:16:20|15630.7|15628.7|15629.6|15627.6|15630.7|15628.7|15629.2|15627.2|2
1642421790000|2022-01-17 12:16:30|15629.5|15627.5|15628.9|15626.9|15629.5|15627.5|15628.9|15626.9|3
1642421800000|2022-01-17 12:16:40|15628.6|15626.6|15628.9|15626.9|15628.9|15626.9|15627.7|15625.7|13
1642421810000|2022-01-17 12:16:50|15629.1|15627.1|15631.1|15629.1|15631.1|15629.1|15628.1|15626.1|11
1642421820000|2022-01-17 12:17:00|15631.2|15629.2|15630.7|15628.7|15631.6|15629.6|15630.7|15628.7|5
1642421830000|2022-01-17 12:17:10|15630.6|15628.6|15630.7|15628.7|15630.9|15628.9|15630.2|15628.2|1
1642421840000|2022-01-17 12:17:20|15631.2|15629.2|15630.4|15628.4|15631.5|15629.5|15630.2|15628.2|3
1642421850000|2022-01-17 12:17:30|15630.5|15628.5|15630.6|15628.6|15630.6|15628.6|15630.2|15628.2|0
1642421860000|2022-01-17 12:17:40|15630.7|15628.7|15630.9|15628.9|15630.9|15628.9|15630.6|15628.6|0
1642421870000|2022-01-17 12:17:50|15630.7|15628.7|15630.6|15628.6|15630.9|15628.9|15630.6|15628.6|0
1642421880000|2022-01-17 12:18:00|15630.7|15628.7|15631.5|15629.5|15631.6|15629.6|15630.7|15628.7|4
1642421890000|2022-01-17 12:18:10|15631.4|15629.4|15628.5|15626.5|15631.4|15629.4|15628.5|15626.5|29
1642421900000|2022-01-17 12:18:20|15628.6|15626.6|15627.6|15625.6|15628.7|15626.7|15627.6|15625.6|11
1642421910000|2022-01-17 12:18:30|15627.7|15625.7|15629.4|15627.4|15629.5|15627.5|15627.7|15625.7|5
1642421920000|2022-01-17 12:18:40|15629.5|15627.5|15629.7|15627.7|15629.9|15627.9|15629|15627|4
1642421930000|2022-01-17 12:18:50|15629.4|15627.4|15628.4|15626.4|15629.4|15627.4|15628.4|15626.4|1
1642421940000|2022-01-17 12:19:00|15628|15626|15628.2|15626.2|15628.9|15626.9|15628|15626|5
1642421950000|2022-01-17 12:19:10|15628.1|15626.1|15628|15626|15628.7|15626.7|15628|15626|7
1642421960000|2022-01-17 12:19:20|15627.7|15625.7|15628.1|15626.1|15628.1|15626.1|15627.5|15625.5|8
1642421970000|2022-01-17 12:19:30|15628.9|15626.9|15628.4|15626.4|15629|15627|15628.4|15626.4|3
1642421980000|2022-01-17 12:19:40|15628.5|15626.5|15629.1|15627.1|15629.7|15627.7|15628.5|15626.5|1
1642421990000|2022-01-17 12:19:50|15629.2|15627.2|15629.6|15627.6|15629.9|15627.9|15629.2|15627.2|0
1642422000000|2022-01-17 12:20:00|15629.7|15627.7|15628.9|15626.9|15629.9|15627.9|15628.9|15626.9|0
1642422010000|2022-01-17 12:20:10|15628.7|15626.7|15631.6|15629.6|15631.6|15629.6|15628.7|15626.7|11
1642422020000|2022-01-17 12:20:20|15631.1|15629.1|15630.7|15628.7|15631.1|15629.1|15630.6|15628.6|3
1642422030000|2022-01-17 12:20:30|15630.5|15628.5|15630.6|15628.6|15630.6|15628.6|15630.4|15628.4|1
1642422040000|2022-01-17 12:20:40|15630.9|15628.9|15628.9|15626.9|15631|15629|15628.5|15626.5|6
1642422050000|2022-01-17 12:20:50|15629.5|15627.5|15628.7|15626.7|15629.5|15627.5|15628.7|15626.7|2
1642422060000|2022-01-17 12:21:00|15628.9|15626.9|15628.4|15626.4|15630.2|15628.2|15628.2|15626.2|10
1642422070000|2022-01-17 12:21:10|15628.2|15626.2|15628.4|15626.4|15628.4|15626.4|15628|15626|1
1642422080000|2022-01-17 12:21:20|15628.5|15626.5|15629.4|15627.4|15629.5|15627.5|15628.5|15626.5|2
1642422090000|2022-01-17 12:21:30|15628.9|15626.9|15628.1|15626.1|15629.1|15627.1|15628.1|15626.1|4
1642422100000|2022-01-17 12:21:40|15628.2|15626.2|15628.7|15626.7|15628.7|15626.7|15628.1|15626.1|0
1642422110000|2022-01-17 12:21:50|15628.9|15626.9|15628.6|15626.6|15629|15627|15628.6|15626.6|5
1642422120000|2022-01-17 12:22:00|15628.5|15626.5|15625.7|15623.7|15628.5|15626.5|15625.4|15623.4|41
1642422130000|2022-01-17 12:22:10|15626.1|15624.1|15625.6|15623.6|15626.4|15624.4|15625.6|15623.6|10
1642422140000|2022-01-17 12:22:20|15625.7|15623.7|15627.1|15625.1|15627.6|15625.6|15625.4|15623.4|22
1642422150000|2022-01-17 12:22:30|15627|15625|15627.5|15625.5|15627.6|15625.6|15626.5|15624.5|2
1642422160000|2022-01-17 12:22:40|15627.6|15625.6|15628.9|15626.9|15629|15627|15627.6|15625.6|7
1642422170000|2022-01-17 12:22:50|15628.7|15626.7|15629.4|15627.4|15629.4|15627.4|15628.2|15626.2|5
1642422180000|2022-01-17 12:23:00|15629.2|15627.2|15629.7|15627.7|15630.1|15628.1|15628.9|15626.9|13
1642422190000|2022-01-17 12:23:10|15630.2|15628.2|15630.5|15628.5|15630.9|15628.9|15630.2|15628.2|7
1642422200000|2022-01-17 12:23:20|15630.6|15628.6|15630.4|15628.4|15630.6|15628.6|15630.2|15628.2|2
1642422210000|2022-01-17 12:23:30|15630.2|15628.2|15630.5|15628.5|15630.5|15628.5|15630.2|15628.2|0
1642422220000|2022-01-17 12:23:40|15630.4|15628.4|15629.7|15627.7|15630.4|15628.4|15629.7|15627.7|4
1642422230000|2022-01-17 12:23:50|15629.9|15627.9|15628.5|15626.5|15629.9|15627.9|15628.2|15626.2|8
1642422240000|2022-01-17 12:24:00|15628.6|15626.6|15629.6|15627.6|15629.6|15627.6|15628.2|15626.2|0
1642422250000|2022-01-17 12:24:10|15629.5|15627.5|15630.5|15628.5|15630.6|15628.6|15629.4|15627.4|12
1642422260000|2022-01-17 12:24:20|15630.6|15628.6|15630.9|15628.9|15631.1|15629.1|15630.2|15628.2|6
1642422270000|2022-01-17 12:24:30|15631|15629|15630.2|15628.2|15631.1|15629.1|15630.2|15628.2|10
1642422280000|2022-01-17 12:24:40|15630.1|15628.1|15629.9|15627.9|15630.5|15628.5|15629.7|15627.7|15
1642422290000|2022-01-17 12:24:50|15630.2|15628.2|15631.2|15629.2|15631.4|15629.4|15630.2|15628.2|4
1642422300000|2022-01-17 12:25:00|15631.4|15629.4|15631.2|15629.2|15631.4|15629.4|15630.6|15628.6|1
1642422310000|2022-01-17 12:25:10|15631.1|15629.1|15631|15629|15631.9|15629.9|15630.6|15628.6|17
1642422320000|2022-01-17 12:25:20|15630.9|15628.9|15630.9|15628.9|15631.6|15629.6|15630.5|15628.5|6
1642422330000|2022-01-17 12:25:30|15630.6|15628.6|15631.4|15629.4|15631.6|15629.6|15630.6|15628.6|10
1642422340000|2022-01-17 12:25:40|15631|15629|15632.5|15630.5|15632.5|15630.5|15630.9|15628.9|16
1642422350000|2022-01-17 12:25:50|15632|15630|15629.6|15627.6|15632.2|15630.2|15629.6|15627.6|30
1642422360000|2022-01-17 12:26:00|15630.2|15628.2|15629.6|15627.6|15630.6|15628.6|15629.6|15627.6|6
1642422370000|2022-01-17 12:26:10|15629.7|15627.7|15630.6|15628.6|15630.6|15628.6|15629.7|15627.7|4
1642422380000|2022-01-17 12:26:20|15630.5|15628.5|15629.6|15627.6|15630.5|15628.5|15629.6|15627.6|16
1642422390000|2022-01-17 12:26:30|15629.5|15627.5|15629.6|15627.6|15629.7|15627.7|15629.4|15627.4|1
1642422400000|2022-01-17 12:26:40|15629.7|15627.7|15630.9|15628.9|15630.9|15628.9|15629.6|15627.6|2
1642422410000|2022-01-17 12:26:50|15630.6|15628.6|15630.5|15628.5|15630.7|15628.7|15630.1|15628.1|8
1642422420000|2022-01-17 12:27:00|15630.6|15628.6|15629.7|15627.7|15631.1|15629.1|15629.7|15627.7|6
1642422430000|2022-01-17 12:27:10|15629.9|15627.9|15630.5|15628.5|15631|15629|15629.9|15627.9|0
1642422440000|2022-01-17 12:27:20|15631.2|15629.2|15630.7|15628.7|15631.2|15629.2|15630.7|15628.7|5
1642422450000|2022-01-17 12:27:30|15631|15629|15631.6|15629.6|15631.6|15629.6|15630.7|15628.7|4
1642422460000|2022-01-17 12:27:40|15631.7|15629.7|15632.5|15630.5|15633|15631|15631.7|15629.7|1
1642422470000|2022-01-17 12:27:50|15632.4|15630.4|15632.6|15630.6|15632.7|15630.7|15632.4|15630.4|2
1642422480000|2022-01-17 12:28:00|15632.7|15630.7|15632.7|15630.7|15632.9|15630.9|15631.7|15629.7|6
1642422490000|2022-01-17 12:28:10|15632.9|15630.9|15634.4|15632.4|15635.4|15633.4|15632.9|15630.9|24
1642422500000|2022-01-17 12:28:20|15635.1|15633.1|15634.9|15632.9|15635.4|15633.4|15634.9|15632.9|17
1642422510000|2022-01-17 12:28:30|15635|15633|15635|15633|15635.5|15633.5|15634.6|15632.6|18
1642422520000|2022-01-17 12:28:40|15635.1|15633.1|15635.6|15633.6|15635.9|15633.9|15635.1|15633.1|6
1642422530000|2022-01-17 12:28:50|15636.4|15634.4|15634.7|15632.7|15637|15635|15634.5|15632.5|75
1642422540000|2022-01-17 12:29:00|15634.9|15632.9|15637.1|15635.1|15637.4|15635.4|15634.9|15632.9|9
1642422550000|2022-01-17 12:29:10|15637.2|15635.2|15638.2|15636.2|15638.6|15636.6|15637.2|15635.2|35
1642422560000|2022-01-17 12:29:20|15638.4|15636.4|15637.2|15635.2|15638.5|15636.5|15637.2|15635.2|13
1642422570000|2022-01-17 12:29:30|15637.1|15635.1|15637|15635|15637.4|15635.4|15637|15635|1
1642422580000|2022-01-17 12:29:40|15637.4|15635.4|15637.2|15635.2|15638.1|15636.1|15637.2|15635.2|8
1642422590000|2022-01-17 12:29:50|15637.1|15635.1|15636.5|15634.5|15637.2|15635.2|15636.4|15634.4|19
1642422600000|2022-01-17 12:30:00|15636.4|15634.4|15637.1|15635.1|15637.5|15635.5|15635.4|15633.4|20
1642422610000|2022-01-17 12:30:10|15637.2|15635.2|15637.4|15635.4|15637.5|15635.5|15637|15635|1
1642422620000|2022-01-17 12:30:20|15637.1|15635.1|15636.6|15634.6|15637.4|15635.4|15636.2|15634.2|3
1642422630000|2022-01-17 12:30:30|15636.7|15634.7|15636.4|15634.4|15637.1|15635.1|15636.4|15634.4|9
1642422640000|2022-01-17 12:30:40|15636.1|15634.1|15636.5|15634.5|15637.4|15635.4|15636.1|15634.1|12
1642422650000|2022-01-17 12:30:50|15636.4|15634.4|15636.2|15634.2|15636.5|15634.5|15635.5|15633.5|20
1642422660000|2022-01-17 12:31:00|15636.4|15634.4|15634.1|15632.1|15636.5|15634.5|15634.1|15632.1|9
1642422670000|2022-01-17 12:31:10|15632.9|15630.9|15631.9|15629.9|15632.9|15630.9|15630.6|15628.6|30
1642422680000|2022-01-17 12:31:20|15631.7|15629.7|15631.4|15629.4|15631.7|15629.7|15630.5|15628.5|19
1642422690000|2022-01-17 12:31:30|15631.7|15629.7|15631.9|15629.9|15632|15630|15631.1|15629.1|10
1642422700000|2022-01-17 12:31:40|15631.2|15629.2|15631.5|15629.5|15631.6|15629.6|15631.2|15629.2|2
1642422710000|2022-01-17 12:31:50|15631.2|15629.2|15630.5|15628.5|15631.2|15629.2|15630.5|15628.5|3
1642422720000|2022-01-17 12:32:00|15630.4|15628.4|15630.2|15628.2|15630.5|15628.5|15629.7|15627.7|8
1642422730000|2022-01-17 12:32:10|15630.4|15628.4|15627.2|15625.2|15630.4|15628.4|15627.2|15625.2|18
1642422740000|2022-01-17 12:32:20|15627.1|15625.1|15628.9|15626.9|15629.2|15627.2|15627.1|15625.1|19
1642422750000|2022-01-17 12:32:30|15628.4|15626.4|15629.1|15627.1|15629.2|15627.2|15628.4|15626.4|3
1642422760000|2022-01-17 12:32:40|15629.2|15627.2|15628|15626|15629.4|15627.4|15628|15626|7
1642422770000|2022-01-17 12:32:50|15627.9|15625.9|15629|15627|15629.1|15627.1|15627.1|15625.1|11
1642422780000|2022-01-17 12:33:00|15628.9|15626.9|15627.7|15625.7|15629|15627|15627.5|15625.5|7
1642422790000|2022-01-17 12:33:10|15628|15626|15628.6|15626.6|15629|15627|15627.9|15625.9|8
1642422800000|2022-01-17 12:33:20|15629|15627|15625.7|15623.7|15629.4|15627.4|15625.4|15623.4|108
1642422810000|2022-01-17 12:33:30|15625.6|15623.6|15625|15623|15626.7|15624.7|15625|15623|26
1642422820000|2022-01-17 12:33:40|15625.1|15623.1|15626.2|15624.2|15626.2|15624.2|15625|15623|16
1642422830000|2022-01-17 12:33:50|15626.1|15624.1|15625.5|15623.5|15626.1|15624.1|15625.4|15623.4|6
1642422840000|2022-01-17 12:34:00|15625.6|15623.6|15625|15623|15626|15624|15624.6|15622.6|5
1642422850000|2022-01-17 12:34:10|15625.4|15623.4|15624.1|15622.1|15625.4|15623.4|15624.1|15622.1|2
1642422860000|2022-01-17 12:34:20|15624.2|15622.2|15625|15623|15625.2|15623.2|15623.5|15621.5|5
1642422870000|2022-01-17 12:34:30|15624.9|15622.9|15625.6|15623.6|15625.7|15623.7|15624.7|15622.7|1
1642422880000|2022-01-17 12:34:40|15625.2|15623.2|15626|15624|15626|15624|15625.2|15623.2|2
1642422890000|2022-01-17 12:34:50|15625.9|15623.9|15625.1|15623.1|15625.9|15623.9|15625.1|15623.1|2
1642422900000|2022-01-17 12:35:00|15625.4|15623.4|15625|15623|15625.7|15623.7|15624.6|15622.6|16
1642422910000|2022-01-17 12:35:10|15624.7|15622.7|15625.1|15623.1|15625.1|15623.1|15624.7|15622.7|0
1642422920000|2022-01-17 12:35:20|15625.4|15623.4|15625.4|15623.4|15625.7|15623.7|15625.1|15623.1|3
1642422930000|2022-01-17 12:35:30|15625.1|15623.1|15624.9|15622.9|15625.1|15623.1|15624.6|15622.6|1
1642422940000|2022-01-17 12:35:40|15624.7|15622.7|15624.7|15622.7|15624.9|15622.9|15624.7|15622.7|0
1642422950000|2022-01-17 12:35:50|15624.6|15622.6|15624|15622|15624.7|15622.7|15623.6|15621.6|6
1642422960000|2022-01-17 12:36:00|15624.2|15622.2|15624.9|15622.9|15624.9|15622.9|15624.1|15622.1|10
1642422970000|2022-01-17 12:36:10|15625.1|15623.1|15624.4|15622.4|15625.1|15623.1|15624.1|15622.1|28
1642422980000|2022-01-17 12:36:20|15624.5|15622.5|15625.5|15623.5|15625.6|15623.6|15624.5|15622.5|5
1642422990000|2022-01-17 12:36:30|15625.4|15623.4|15626.4|15624.4|15626.6|15624.6|15625.2|15623.2|6
1642423000000|2022-01-17 12:36:40|15626.2|15624.2|15625.7|15623.7|15626.6|15624.6|15625.2|15623.2|11
1642423010000|2022-01-17 12:36:50|15625.9|15623.9|15625.6|15623.6|15625.9|15623.9|15625.5|15623.5|4
1642423020000|2022-01-17 12:37:00|15625.7|15623.7|15626.1|15624.1|15626.4|15624.4|15625.5|15623.5|5
1642423030000|2022-01-17 12:37:10|15626.2|15624.2|15625.7|15623.7|15626.2|15624.2|15625.5|15623.5|2
1642423040000|2022-01-17 12:37:20|15625.6|15623.6|15623.5|15621.5|15625.6|15623.6|15623.5|15621.5|11
1642423050000|2022-01-17 12:37:30|15623.6|15621.6|15626.5|15624.5|15626.9|15624.9|15623.6|15621.6|19
1642423060000|2022-01-17 12:37:40|15626.7|15624.7|15626.5|15624.5|15626.7|15624.7|15626|15624|21
1642423070000|2022-01-17 12:37:50|15626.9|15624.9|15627|15625|15628|15626|15626.9|15624.9|9
1642423080000|2022-01-17 12:38:00|15626.9|15624.9|15627|15625|15627.4|15625.4|15626.9|15624.9|5
1642423090000|2022-01-17 12:38:10|15627.1|15625.1|15627.9|15625.9|15628.2|15626.2|15627.1|15625.1|8
1642423100000|2022-01-17 12:38:20|15628|15626|15627.5|15625.5|15628.2|15626.2|15627.4|15625.4|20
1642423110000|2022-01-17 12:38:30|15627.6|15625.6|15628.4|15626.4|15629.2|15627.2|15627.6|15625.6|8
1642423120000|2022-01-17 12:38:40|15628.5|15626.5|15628.9|15626.9|15629.4|15627.4|15628.5|15626.5|13
1642423130000|2022-01-17 12:38:50|15629.1|15627.1|15629|15627|15629.2|15627.2|15629|15627|1
1642423140000|2022-01-17 12:39:00|15629.1|15627.1|15630.4|15628.4|15630.9|15628.9|15629.1|15627.1|14
1642423150000|2022-01-17 12:39:10|15630.5|15628.5|15630.6|15628.6|15631.2|15629.2|15630.4|15628.4|5
1642423160000|2022-01-17 12:39:20|15630.4|15628.4|15630.5|15628.5|15630.9|15628.9|15630.4|15628.4|4
1642423170000|2022-01-17 12:39:30|15630.6|15628.6|15630.9|15628.9|15630.9|15628.9|15630.6|15628.6|2
1642423180000|2022-01-17 12:39:40|15630.7|15628.7|15632.9|15630.9|15632.9|15630.9|15630.5|15628.5|19
1642423190000|2022-01-17 12:39:50|15632.6|15630.6|15631.7|15629.7|15632.9|15630.9|15631.7|15629.7|5
1642423200000|2022-01-17 12:40:00|15632|15630|15632.2|15630.2|15632.5|15630.5|15631.2|15629.2|12
1642423210000|2022-01-17 12:40:10|15632.4|15630.4|15633.9|15631.9|15634.9|15632.9|15632.4|15630.4|33
1642423220000|2022-01-17 12:40:20|15634|15632|15633.9|15631.9|15634.5|15632.5|15633.6|15631.6|28
1642423230000|2022-01-17 12:40:30|15633.6|15631.6|15633.4|15631.4|15633.6|15631.6|15633.2|15631.2|1
1642423240000|2022-01-17 12:40:40|15633.2|15631.2|15632.2|15630.2|15633.4|15631.4|15631.4|15629.4|17
1642423250000|2022-01-17 12:40:50|15632.4|15630.4|15632.9|15630.9|15633.5|15631.5|15632.4|15630.4|7
1642423260000|2022-01-17 12:41:00|15632.5|15630.5|15632.5|15630.5|15632.6|15630.6|15631.4|15629.4|9
1642423270000|2022-01-17 12:41:10|15632.6|15630.6|15633.5|15631.5|15634.4|15632.4|15632.6|15630.6|0
1642423280000|2022-01-17 12:41:20|15633.6|15631.6|15633.5|15631.5|15633.9|15631.9|15633.5|15631.5|3
1642423290000|2022-01-17 12:41:30|15633.6|15631.6|15633.2|15631.2|15634.5|15632.5|15633.2|15631.2|4
1642423300000|2022-01-17 12:41:40|15633.1|15631.1|15633.1|15631.1|15633.7|15631.7|15633|15631|2
1642423310000|2022-01-17 12:41:50|15633|15631|15631.5|15629.5|15633|15631|15631.1|15629.1|7
1642423320000|2022-01-17 12:42:00|15631.6|15629.6|15630.9|15628.9|15631.6|15629.6|15630.6|15628.6|5
1642423330000|2022-01-17 12:42:10|15631|15629|15631.2|15629.2|15631.2|15629.2|15630.6|15628.6|6
1642423340000|2022-01-17 12:42:20|15630.9|15628.9|15631.2|15629.2|15631.4|15629.4|15630.9|15628.9|7
1642423350000|2022-01-17 12:42:30|15631.5|15629.5|15631.4|15629.4|15631.7|15629.7|15631.1|15629.1|3
1642423360000|2022-01-17 12:42:40|15631.5|15629.5|15631.6|15629.6|15631.9|15629.9|15631.5|15629.5|1
1642423370000|2022-01-17 12:42:50|15631.7|15629.7|15631.6|15629.6|15631.7|15629.7|15631.6|15629.6|0
1642423380000|2022-01-17 12:43:00|15631.5|15629.5|15631.1|15629.1|15631.5|15629.5|15630.9|15628.9|1
1642423390000|2022-01-17 12:43:10|15631|15629|15631.2|15629.2|15631.2|15629.2|15630.9|15628.9|1
1642423400000|2022-01-17 12:43:20|15631.4|15629.4|15631.6|15629.6|15631.7|15629.7|15631.2|15629.2|1
1642423410000|2022-01-17 12:43:30|15631.7|15629.7|15632.6|15630.6|15632.6|15630.6|15631.7|15629.7|2
1642423420000|2022-01-17 12:43:40|15632.1|15630.1|15631.9|15629.9|15632.5|15630.5|15631.9|15629.9|2
1642423430000|2022-01-17 12:43:50|15632|15630|15631.9|15629.9|15632|15630|15631.7|15629.7|1
1642423440000|2022-01-17 12:44:00|15632.4|15630.4|15631.9|15629.9|15632.4|15630.4|15631.7|15629.7|1
1642423450000|2022-01-17 12:44:10|15631.6|15629.6|15632.5|15630.5|15632.6|15630.6|15631.6|15629.6|6
1642423460000|2022-01-17 12:44:20|15632.4|15630.4|15632.5|15630.5|15633.2|15631.2|15632.2|15630.2|5
1642423470000|2022-01-17 12:44:30|15632.2|15630.2|15632.1|15630.1|15632.7|15630.7|15631.9|15629.9|5
1642423480000|2022-01-17 12:44:40|15632.2|15630.2|15631.9|15629.9|15632.2|15630.2|15631.9|15629.9|0
1642423490000|2022-01-17 12:44:50|15631.7|15629.7|15630|15628|15631.7|15629.7|15629.5|15627.5|18
1642423500000|2022-01-17 12:45:00|15630.2|15628.2|15630.5|15628.5|15630.5|15628.5|15629|15627|10
1642423510000|2022-01-17 12:45:10|15630.6|15628.6|15629.6|15627.6|15631.1|15629.1|15629.6|15627.6|11
1642423520000|2022-01-17 12:45:20|15629.4|15627.4|15629.6|15627.6|15629.6|15627.6|15629.4|15627.4|5
1642423530000|2022-01-17 12:45:30|15629.5|15627.5|15628.6|15626.6|15629.5|15627.5|15627.6|15625.6|13
1642423540000|2022-01-17 12:45:40|15628.5|15626.5|15628.1|15626.1|15628.7|15626.7|15628|15626|1
1642423550000|2022-01-17 12:45:50|15628.5|15626.5|15628.2|15626.2|15629.4|15627.4|15628.2|15626.2|9
1642423560000|2022-01-17 12:46:00|15628.4|15626.4|15628.2|15626.2|15628.9|15626.9|15628|15626|2
1642423570000|2022-01-17 12:46:10|15628|15626|15628.9|15626.9|15628.9|15626.9|15627.9|15625.9|4
1642423580000|2022-01-17 12:46:20|15629|15627|15628.9|15626.9|15629.1|15627.1|15628.2|15626.2|5
1642423590000|2022-01-17 12:46:30|15628.5|15626.5|15628.9|15626.9|15629|15627|15628.4|15626.4|0
1642423610000|2022-01-17 12:46:50|15629|15627|15630.9|15628.9|15630.9|15628.9|15629|15627|6
1642423620000|2022-01-17 12:47:00|15630.7|15628.7|15630.2|15628.2|15630.9|15628.9|15630|15628|6
1642423630000|2022-01-17 12:47:10|15630|15628|15628.9|15626.9|15630|15628|15628.9|15626.9|2
1642423640000|2022-01-17 12:47:20|15629|15627|15628.6|15626.6|15629.4|15627.4|15628.4|15626.4|1
1642423650000|2022-01-17 12:47:30|15628.5|15626.5|15628.7|15626.7|15628.7|15626.7|15628|15626|1
1642423660000|2022-01-17 12:47:40|15628.9|15626.9|15629.2|15627.2|15629.5|15627.5|15628.7|15626.7|2
1642423670000|2022-01-17 12:47:50|15629|15627|15628.9|15626.9|15629|15627|15628.9|15626.9|0
1642423680000|2022-01-17 12:48:00|15628.7|15626.7|15627.5|15625.5|15628.7|15626.7|15627.2|15625.2|17
1642423690000|2022-01-17 12:48:10|15627.9|15625.9|15628|15626|15628.5|15626.5|15627.5|15625.5|5
1642423700000|2022-01-17 12:48:20|15628.2|15626.2|15629.6|15627.6|15630|15628|15628|15626|13
1642423710000|2022-01-17 12:48:30|15629.5|15627.5|15628.7|15626.7|15630|15628|15628.7|15626.7|0
1642423720000|2022-01-17 12:48:40|15628.9|15626.9|15628.9|15626.9|15628.9|15626.9|15628.7|15626.7|0
1642423730000|2022-01-17 12:48:50|15628.7|15626.7|15626.9|15624.9|15628.7|15626.7|15626.9|15624.9|8
1642423740000|2022-01-17 12:49:00|15627.2|15625.2|15627.5|15625.5|15627.7|15625.7|15625.7|15623.7|26
1642423750000|2022-01-17 12:49:10|15627.2|15625.2|15626.5|15624.5|15627.2|15625.2|15626|15624|3
1642423760000|2022-01-17 12:49:20|15626.4|15624.4|15626.5|15624.5|15626.7|15624.7|15626.2|15624.2|9
1642423770000|2022-01-17 12:49:30|15626.4|15624.4|15626.2|15624.2|15626.5|15624.5|15626.1|15624.1|2
1642423780000|2022-01-17 12:49:40|15626|15624|15626|15624|15626.2|15624.2|15626|15624|1
1642423790000|2022-01-17 12:49:50|15626.1|15624.1|15626|15624|15626.2|15624.2|15625.7|15623.7|0
1642423800000|2022-01-17 12:50:00|15626.2|15624.2|15626.7|15624.7|15627.7|15625.7|15625.9|15623.9|11
1642423810000|2022-01-17 12:50:10|15626.9|15624.9|15626.1|15624.1|15627|15625|15625.9|15623.9|0
1642423830000|2022-01-17 12:50:30|15626.4|15624.4|15627.5|15625.5|15627.6|15625.6|15626.4|15624.4|3
1642423840000|2022-01-17 12:50:40|15627.4|15625.4|15628.5|15626.5|15628.7|15626.7|15627.4|15625.4|4
1642423850000|2022-01-17 12:50:50|15628.6|15626.6|15628.1|15626.1|15628.6|15626.6|15627.9|15625.9|11
1642423860000|2022-01-17 12:51:00|15628.2|15626.2|15628.1|15626.1|15628.9|15626.9|15628.1|15626.1|8
1642423870000|2022-01-17 12:51:10|15628.5|15626.5|15628|15626|15628.6|15626.6|15627.4|15625.4|2
1642423880000|2022-01-17 12:51:20|15627.9|15625.9|15628.1|15626.1|15628.1|15626.1|15627.7|15625.7|1
1642423890000|2022-01-17 12:51:30|15628.6|15626.6|15628.7|15626.7|15629|15627|15628.6|15626.6|12
1642423900000|2022-01-17 12:51:40|15628.2|15626.2|15628.1|15626.1|15628.5|15626.5|15628|15626|6
1642423910000|2022-01-17 12:51:50|15627.5|15625.5|15628.1|15626.1|15628.1|15626.1|15627.5|15625.5|10
1642423920000|2022-01-17 12:52:00|15628.2|15626.2|15629.2|15627.2|15629.7|15627.7|15628.2|15626.2|5
1642423930000|2022-01-17 12:52:10|15629.5|15627.5|15629.5|15627.5|15629.6|15627.6|15628|15626|3
1642423940000|2022-01-17 12:52:20|15629|15627|15629.2|15627.2|15629.2|15627.2|15628.7|15626.7|0
1642423950000|2022-01-17 12:52:30|15629.5|15627.5|15628.6|15626.6|15629.6|15627.6|15628.6|15626.6|0
1642423960000|2022-01-17 12:52:40|15629.1|15627.1|15629.1|15627.1|15629.4|15627.4|15629.1|15627.1|3
1642423970000|2022-01-17 12:52:50|15629.2|15627.2|15629.7|15627.7|15630|15628|15629|15627|2
1642423980000|2022-01-17 12:53:00|15629.9|15627.9|15630.6|15628.6|15630.7|15628.7|15629.9|15627.9|4
1642423990000|2022-01-17 12:53:10|15630.7|15628.7|15630.9|15628.9|15630.9|15628.9|15630.6|15628.6|1
1642424000000|2022-01-17 12:53:20|15630.6|15628.6|15630.6|15628.6|15630.9|15628.9|15630.1|15628.1|19
1642424010000|2022-01-17 12:53:30|15630.7|15628.7|15630.9|15628.9|15630.9|15628.9|15630.1|15628.1|7
1642424020000|2022-01-17 12:53:40|15631|15629|15630.6|15628.6|15631.4|15629.4|15630.6|15628.6|14
1642424030000|2022-01-17 12:53:50|15630.9|15628.9|15631.2|15629.2|15631.2|15629.2|15630.6|15628.6|5
1642424040000|2022-01-17 12:54:00|15631.1|15629.1|15632.7|15630.7|15633|15631|15630.9|15628.9|26
1642424050000|2022-01-17 12:54:10|15632.6|15630.6|15633.1|15631.1|15633.6|15631.6|15632.5|15630.5|6
1642424060000|2022-01-17 12:54:20|15632.9|15630.9|15633.2|15631.2|15633.2|15631.2|15632.7|15630.7|4
1642424070000|2022-01-17 12:54:30|15633|15631|15633|15631|15633.1|15631.1|15632.9|15630.9|2
1642424080000|2022-01-17 12:54:40|15632.9|15630.9|15633|15631|15633.2|15631.2|15632.9|15630.9|2
1642424090000|2022-01-17 12:54:50|15633.2|15631.2|15633.9|15631.9|15633.9|15631.9|15633.1|15631.1|7
1642424100000|2022-01-17 12:55:00|15634|15632|15631.5|15629.5|15634.4|15632.4|15631.1|15629.1|27
1642424110000|2022-01-17 12:55:10|15631.7|15629.7|15631.9|15629.9|15632.2|15630.2|15631.4|15629.4|3
1642424130000|2022-01-17 12:55:30|15632.1|15630.1|15631.5|15629.5|15632.1|15630.1|15631.2|15629.2|14
1642424140000|2022-01-17 12:55:40|15631.4|15629.4|15631.4|15629.4|15631.4|15629.4|15631.1|15629.1|0
1642424150000|2022-01-17 12:55:50|15631.2|15629.2|15631|15629|15631.4|15629.4|15631|15629|0
1642424160000|2022-01-17 12:56:00|15631.2|15629.2|15631.2|15629.2|15631.4|15629.4|15631.1|15629.1|2
1642424170000|2022-01-17 12:56:10|15631.4|15629.4|15631.6|15629.6|15631.6|15629.6|15631.2|15629.2|3
1642424180000|2022-01-17 12:56:20|15631.7|15629.7|15631.4|15629.4|15631.9|15629.9|15631.2|15629.2|3
1642424190000|2022-01-17 12:56:30|15631.2|15629.2|15630.9|15628.9|15631.6|15629.6|15630.9|15628.9|0
1642424200000|2022-01-17 12:56:40|15631.2|15629.2|15631.5|15629.5|15631.5|15629.5|15631.1|15629.1|2
1642424210000|2022-01-17 12:56:50|15631.4|15629.4|15631.6|15629.6|15631.6|15629.6|15631.2|15629.2|1
1642424220000|2022-01-17 12:57:00|15631.7|15629.7|15631.6|15629.6|15631.7|15629.7|15631.6|15629.6|2
1642424230000|2022-01-17 12:57:10|15631.7|15629.7|15631.2|15629.2|15632.1|15630.1|15631.2|15629.2|2
1642424240000|2022-01-17 12:57:20|15630.9|15628.9|15631.1|15629.1|15631.1|15629.1|15630.9|15628.9|7
1642424250000|2022-01-17 12:57:30|15631.2|15629.2|15630.9|15628.9|15631.4|15629.4|15630.5|15628.5|1
1642424260000|2022-01-17 12:57:40|15631|15629|15631.4|15629.4|15631.6|15629.6|15631|15629|1
1642424270000|2022-01-17 12:57:50|15631.5|15629.5|15631.6|15629.6|15632.1|15630.1|15631.4|15629.4|6
1642424280000|2022-01-17 12:58:00|15631.5|15629.5|15631.4|15629.4|15631.5|15629.5|15631.1|15629.1|2
1642424290000|2022-01-17 12:58:10|15631.2|15629.2|15630.6|15628.6|15631.7|15629.7|15630.6|15628.6|16
1642424300000|2022-01-17 12:58:20|15629.9|15627.9|15629.7|15627.7|15630.1|15628.1|15629.6|15627.6|6
1642424310000|2022-01-17 12:58:30|15629.4|15627.4|15628.5|15626.5|15629.5|15627.5|15628.4|15626.4|21
1642424320000|2022-01-17 12:58:40|15628.7|15626.7|15630.2|15628.2|15630.2|15628.2|15628.7|15626.7|11
1642424330000|2022-01-17 12:58:50|15629.9|15627.9|15629.6|15627.6|15630.2|15628.2|15629.6|15627.6|2
1642424340000|2022-01-17 12:59:00|15629.7|15627.7|15630.2|15628.2|15630.2|15628.2|15629.6|15627.6|3
1642424350000|2022-01-17 12:59:10|15630.1|15628.1|15629.1|15627.1|15630.2|15628.2|15628.6|15626.6|4
1642424360000|2022-01-17 12:59:20|15629|15627|15628.4|15626.4|15629|15627|15628.4|15626.4|0
1642424370000|2022-01-17 12:59:30|15627.7|15625.7|15627.9|15625.9|15627.9|15625.9|15627.1|15625.1|13
1642424380000|2022-01-17 12:59:40|15627.7|15625.7|15628.2|15626.2|15628.4|15626.4|15627.6|15625.6|4
1642424390000|2022-01-17 12:59:50|15628|15626|15627.2|15625.2|15628|15626|15627.2|15625.2|3
1642424400000|2022-01-17 13:00:00|15627.1|15625.1|15627.1|15625.1|15627.5|15625.5|15626.1|15624.1|24
1642424410000|2022-01-17 13:00:10|15627.4|15625.4|15626.2|15624.2|15628.2|15626.2|15625.7|15623.7|7
1642424420000|2022-01-17 13:00:20|15626.1|15624.1|15625.9|15623.9|15626.4|15624.4|15625.6|15623.6|3
1642424430000|2022-01-17 13:00:30|15626|15624|15626.2|15624.2|15626.2|15624.2|15625.7|15623.7|1
1642424440000|2022-01-17 13:00:40|15626.5|15624.5|15628.2|15626.2|15628.2|15626.2|15626.5|15624.5|4
1642424450000|2022-01-17 13:00:50|15628.1|15626.1|15627.6|15625.6|15628.1|15626.1|15627.6|15625.6|0
1642424460000|2022-01-17 13:01:00|15627.7|15625.7|15627|15625|15627.7|15625.7|15625.9|15623.9|31
1642424470000|2022-01-17 13:01:10|15627.1|15625.1|15627.1|15625.1|15627.5|15625.5|15627.1|15625.1|2
1642424480000|2022-01-17 13:01:20|15627.5|15625.5|15627.2|15625.2|15627.5|15625.5|15627.2|15625.2|4
1642424490000|2022-01-17 13:01:30|15627.4|15625.4|15627.7|15625.7|15627.7|15625.7|15627|15625|3
1642424500000|2022-01-17 13:01:40|15628.2|15626.2|15628|15626|15628.4|15626.4|15628|15626|0
1642424510000|2022-01-17 13:01:50|15627.9|15625.9|15628.7|15626.7|15629|15627|15627.9|15625.9|5
1642424520000|2022-01-17 13:02:00|15628.9|15626.9|15627.4|15625.4|15629|15627|15627.1|15625.1|12
1642424530000|2022-01-17 13:02:10|15627.7|15625.7|15628|15626|15628.9|15626.9|15627.7|15625.7|14
1642424540000|2022-01-17 13:02:20|15628.1|15626.1|15628.2|15626.2|15628.6|15626.6|15628|15626|1
1642424550000|2022-01-17 13:02:30|15628.4|15626.4|15628.4|15626.4|15628.7|15626.7|15627.7|15625.7|4
1642424560000|2022-01-17 13:02:40|15628.2|15626.2|15628.6|15626.6|15628.6|15626.6|15628.2|15626.2|0
1642424570000|2022-01-17 13:02:50|15628.5|15626.5|15628.4|15626.4|15628.6|15626.6|15628.4|15626.4|1
1642424580000|2022-01-17 13:03:00|15628.5|15626.5|15628.9|15626.9|15629.1|15627.1|15628.1|15626.1|18
1642424590000|2022-01-17 13:03:10|15628.7|15626.7|15628.9|15626.9|15629.4|15627.4|15628.2|15626.2|8
1642424600000|2022-01-17 13:03:20|15629|15627|15628.1|15626.1|15629.4|15627.4|15628.1|15626.1|4
1642424610000|2022-01-17 13:03:30|15628.2|15626.2|15628.6|15626.6|15628.7|15626.7|15628.2|15626.2|3
1642424620000|2022-01-17 13:03:40|15628.7|15626.7|15627.2|15625.2|15628.7|15626.7|15627|15625|22
1642424630000|2022-01-17 13:03:50|15627.4|15625.4|15627.2|15625.2|15627.6|15625.6|15627.1|15625.1|4
1642424640000|2022-01-17 13:04:00|15627.4|15625.4|15626.4|15624.4|15627.7|15625.7|15626.4|15624.4|6
1642424650000|2022-01-17 13:04:10|15626.6|15624.6|15626.7|15624.7|15627.1|15625.1|15626.4|15624.4|7
1642424660000|2022-01-17 13:04:20|15626.9|15624.9|15627.1|15625.1|15627.4|15625.4|15626.7|15624.7|4
1642424670000|2022-01-17 13:04:30|15627|15625|15627.2|15625.2|15627.5|15625.5|15626.7|15624.7|2
1642424680000|2022-01-17 13:04:40|15627.4|15625.4|15628.1|15626.1|15628.6|15626.6|15627.4|15625.4|2
1642424690000|2022-01-17 13:04:50|15628.4|15626.4|15627.1|15625.1|15628.7|15626.7|15627.1|15625.1|7
1642424700000|2022-01-17 13:05:00|15627.2|15625.2|15627.2|15625.2|15627.4|15625.4|15626.1|15624.1|3
1642424710000|2022-01-17 13:05:10|15627.1|15625.1|15624.7|15622.7|15627.1|15625.1|15624.6|15622.6|43
1642424720000|2022-01-17 13:05:20|15624.6|15622.6|15623.5|15621.5|15625|15623|15622.6|15620.6|57
1642424730000|2022-01-17 13:05:30|15623.9|15621.9|15623.4|15621.4|15624.2|15622.2|15623.4|15621.4|6
1642424740000|2022-01-17 13:05:40|15623.5|15621.5|15623.4|15621.4|15623.5|15621.5|15622.6|15620.6|9
1642424750000|2022-01-17 13:05:50|15623.5|15621.5|15623.9|15621.9|15624.1|15622.1|15623.5|15621.5|1
1642424760000|2022-01-17 13:06:00|15623.6|15621.6|15623.7|15621.7|15624|15622|15623.1|15621.1|3
1642424770000|2022-01-17 13:06:10|15623.9|15621.9|15622.6|15620.6|15623.9|15621.9|15621.9|15619.9|27
1642424780000|2022-01-17 13:06:20|15622.9|15620.9|15620|15618|15622.9|15620.9|15619.6|15617.6|41
1642424790000|2022-01-17 13:06:30|15620.1|15618.1|15621.1|15619.1|15621.4|15619.4|15620.1|15618.1|15
1642424800000|2022-01-17 13:06:40|15621.2|15619.2|15619.9|15617.9|15621.2|15619.2|15619.9|15617.9|16
1642424810000|2022-01-17 13:06:50|15620|15618|15617.9|15615.9|15620.1|15618.1|15616.9|15614.9|61
1642424820000|2022-01-17 13:07:00|15618|15616|15617.1|15615.1|15619.1|15617.1|15617.1|15615.1|52
1642424830000|2022-01-17 13:07:10|15617|15615|15618.1|15616.1|15618.1|15616.1|15617|15615|22
1642424840000|2022-01-17 13:07:20|15619.1|15617.1|15618.7|15616.7|15619.5|15617.5|15618.2|15616.2|35
1642424850000|2022-01-17 13:07:30|15619|15617|15619.1|15617.1|15620.4|15618.4|15618.9|15616.9|24
1642424860000|2022-01-17 13:07:40|15618.9|15616.9|15623|15621|15623|15621|15618.9|15616.9|109
1642424870000|2022-01-17 13:07:50|15623.5|15621.5|15622.6|15620.6|15624|15622|15622.6|15620.6|29
1642424880000|2022-01-17 13:08:00|15622.9|15620.9|15621.4|15619.4|15622.9|15620.9|15621.4|15619.4|22
1642424890000|2022-01-17 13:08:10|15620.7|15618.7|15619|15617|15621.1|15619.1|15618.9|15616.9|43
1642424900000|2022-01-17 13:08:20|15618.9|15616.9|15620.9|15618.9|15620.9|15618.9|15618.9|15616.9|13
1642424910000|2022-01-17 13:08:30|15621.1|15619.1|15620.2|15618.2|15621.2|15619.2|15620.2|15618.2|23
1642424920000|2022-01-17 13:08:40|15619.6|15617.6|15619.6|15617.6|15620.1|15618.1|15619.4|15617.4|16
1642424930000|2022-01-17 13:08:50|15619.5|15617.5|15619.2|15617.2|15619.5|15617.5|15619.2|15617.2|0
1642424940000|2022-01-17 13:09:00|15619.4|15617.4|15620.6|15618.6|15620.9|15618.9|15619.4|15617.4|12
1642424950000|2022-01-17 13:09:10|15620.7|15618.7|15623.1|15621.1|15623.5|15621.5|15620.7|15618.7|40
1642424960000|2022-01-17 13:09:20|15623|15621|15623|15621|15623.5|15621.5|15623|15621|12
1642424970000|2022-01-17 13:09:30|15623.1|15621.1|15622.4|15620.4|15623.1|15621.1|15622.4|15620.4|3
1642424980000|2022-01-17 13:09:40|15622.2|15620.2|15622.4|15620.4|15622.5|15620.5|15622.1|15620.1|0
1642424990000|2022-01-17 13:09:50|15621.2|15619.2|15621.4|15619.4|15621.4|15619.4|15620.9|15618.9|6
1642425000000|2022-01-17 13:10:00|15621.5|15619.5|15623.9|15621.9|15623.9|15621.9|15621.4|15619.4|14
1642425010000|2022-01-17 13:10:10|15623.7|15621.7|15623.6|15621.6|15624.5|15622.5|15623.6|15621.6|31
1642425020000|2022-01-17 13:10:20|15623.2|15621.2|15623.4|15621.4|15624|15622|15623.2|15621.2|4
1642425030000|2022-01-17 13:10:30|15623.5|15621.5|15623.6|15621.6|15624.1|15622.1|15623|15621|2
1642425040000|2022-01-17 13:10:40|15623.7|15621.7|15623.6|15621.6|15623.9|15621.9|15623.1|15621.1|8
1642425050000|2022-01-17 13:10:50|15623.1|15621.1|15623.6|15621.6|15624|15622|15623.1|15621.1|3
1642425060000|2022-01-17 13:11:00|15623.7|15621.7|15623.7|15621.7|15623.7|15621.7|15623.6|15621.6|1
1642425070000|2022-01-17 13:11:10|15623.9|15621.9|15625.4|15623.4|15625.4|15623.4|15623.9|15621.9|6
1642425080000|2022-01-17 13:11:20|15625|15623|15624.7|15622.7|15625.1|15623.1|15624.6|15622.6|8
1642425090000|2022-01-17 13:11:30|15624.6|15622.6|15624.1|15622.1|15624.6|15622.6|15624|15622|2
1642425100000|2022-01-17 13:11:40|15624|15622|15624.1|15622.1|15624.1|15622.1|15623.5|15621.5|1
1642425110000|2022-01-17 13:11:50|15623.9|15621.9|15623.6|15621.6|15624|15622|15623.6|15621.6|2
1642425120000|2022-01-17 13:12:00|15623.7|15621.7|15622.7|15620.7|15623.7|15621.7|15622.4|15620.4|10
1642425130000|2022-01-17 13:12:10|15622.5|15620.5|15622.5|15620.5|15623|15621|15622.5|15620.5|1
1642425140000|2022-01-17 13:12:20|15622.6|15620.6|15622.6|15620.6|15623.4|15621.4|15622.4|15620.4|4
1642425150000|2022-01-17 13:12:30|15622.7|15620.7|15623.6|15621.6|15623.6|15621.6|15622.6|15620.6|0
1642425160000|2022-01-17 13:12:40|15623.5|15621.5|15623.6|15621.6|15624|15622|15623.2|15621.2|1
1642425170000|2022-01-17 13:12:50|15623.7|15621.7|15624.6|15622.6|15624.6|15622.6|15623.7|15621.7|4
1642425180000|2022-01-17 13:13:00|15624.7|15622.7|15624.4|15622.4|15624.7|15622.7|15624.2|15622.2|3
1642425190000|2022-01-17 13:13:10|15624.5|15622.5|15624.9|15622.9|15625|15623|15624.5|15622.5|1
1642425200000|2022-01-17 13:13:20|15624.7|15622.7|15625.5|15623.5|15625.5|15623.5|15624.4|15622.4|11
1642425210000|2022-01-17 13:13:30|15625.4|15623.4|15624|15622|15625.5|15623.5|15624|15622|13
1642425220000|2022-01-17 13:13:40|15624.1|15622.1|15624.2|15622.2|15625|15623|15624.1|15622.1|7
1642425230000|2022-01-17 13:13:50|15624.1|15622.1|15627.6|15625.6|15627.6|15625.6|15624.1|15622.1|80
1642425240000|2022-01-17 13:14:00|15627.7|15625.7|15630.6|15628.6|15631|15629|15626.9|15624.9|82
1642425250000|2022-01-17 13:14:10|15630.5|15628.5|15629.5|15627.5|15630.5|15628.5|15628.7|15626.7|52
1642425260000|2022-01-17 13:14:20|15629.7|15627.7|15629.1|15627.1|15629.7|15627.7|15628.6|15626.6|6
1642425270000|2022-01-17 13:14:30|15629|15627|15630.9|15628.9|15631.1|15629.1|15629|15627|36
1642425280000|2022-01-17 13:14:40|15631|15629|15631.1|15629.1|15631.7|15629.7|15630.7|15628.7|19
1642425290000|2022-01-17 13:14:50|15630.9|15628.9|15631|15629|15632.4|15630.4|15630.9|15628.9|19
1642425300000|2022-01-17 13:15:00|15630.9|15628.9|15631.7|15629.7|15632.1|15630.1|15630.9|15628.9|7
1642425310000|2022-01-17 13:15:10|15631.6|15629.6|15631.6|15629.6|15631.9|15629.9|15631.6|15629.6|5
1642425320000|2022-01-17 13:15:20|15631.7|15629.7|15630.1|15628.1|15631.9|15629.9|15630|15628|4
1642425330000|2022-01-17 13:15:30|15630.2|15628.2|15629.1|15627.1|15630.2|15628.2|15629.1|15627.1|12
1642425340000|2022-01-17 13:15:40|15629|15627|15630.1|15628.1|15630.2|15628.2|15629|15627|3
1642425350000|2022-01-17 13:15:50|15630|15628|15629.4|15627.4|15630|15628|15629|15627|13
1642425360000|2022-01-17 13:16:00|15629.6|15627.6|15629.6|15627.6|15629.7|15627.7|15629.2|15627.2|3
1642425370000|2022-01-17 13:16:10|15629.9|15627.9|15629.6|15627.6|15629.9|15627.9|15629.5|15627.5|1
1642425380000|2022-01-17 13:16:20|15629.5|15627.5|15629.5|15627.5|15629.7|15627.7|15629.2|15627.2|2
1642425390000|2022-01-17 13:16:30|15629.1|15627.1|15628.7|15626.7|15629.6|15627.6|15628.7|15626.7|7
1642425400000|2022-01-17 13:16:40|15628.9|15626.9|15629.6|15627.6|15629.6|15627.6|15628.9|15626.9|2
1642425410000|2022-01-17 13:16:50|15629.5|15627.5|15629.4|15627.4|15629.5|15627.5|15629|15627|0
1642425420000|2022-01-17 13:17:00|15629.5|15627.5|15630.1|15628.1|15631.1|15629.1|15629.5|15627.5|10
1642425430000|2022-01-17 13:17:10|15630.5|15628.5|15630.1|15628.1|15630.6|15628.6|15630.1|15628.1|4
1642425440000|2022-01-17 13:17:20|15630.2|15628.2|15629.6|15627.6|15630.5|15628.5|15629.6|15627.6|5
1642425450000|2022-01-17 13:17:30|15629.9|15627.9|15628.7|15626.7|15629.9|15627.9|15628.7|15626.7|5
1642425460000|2022-01-17 13:17:40|15628.6|15626.6|15628.7|15626.7|15629|15627|15628.2|15626.2|8
1642425470000|2022-01-17 13:17:50|15628.9|15626.9|15628.9|15626.9|15628.9|15626.9|15628.6|15626.6|3
1642425480000|2022-01-17 13:18:00|15629|15627|15630.5|15628.5|15631.2|15629.2|15629|15627|13
1642425490000|2022-01-17 13:18:10|15630.4|15628.4|15630.5|15628.5|15630.9|15628.9|15630.4|15628.4|4
1642425500000|2022-01-17 13:18:20|15630.9|15628.9|15630.4|15628.4|15631.1|15629.1|15630.4|15628.4|12
1642425510000|2022-01-17 13:18:30|15630.9|15628.9|15630.9|15628.9|15631|15629|15630.7|15628.7|3
1642425520000|2022-01-17 13:18:40|15631.1|15629.1|15629.9|15627.9|15631.1|15629.1|15629.9|15627.9|4
1642425530000|2022-01-17 13:18:50|15629.4|15627.4|15629.6|15627.6|15629.6|15627.6|15629.1|15627.1|3
1642425540000|2022-01-17 13:19:00|15629.9|15627.9|15630.7|15628.7|15630.7|15628.7|15629.7|15627.7|13
1642425550000|2022-01-17 13:19:10|15630.9|15628.9|15631.1|15629.1|15632|15630|15630.6|15628.6|10
1642425560000|2022-01-17 13:19:20|15631.2|15629.2|15630.7|15628.7|15631.4|15629.4|15630.5|15628.5|6
1642425570000|2022-01-17 13:19:30|15630.9|15628.9|15630.7|15628.7|15630.9|15628.9|15630|15628|3
1642425580000|2022-01-17 13:19:40|15630.6|15628.6|15630.6|15628.6|15630.6|15628.6|15629.9|15627.9|0
1642425590000|2022-01-17 13:19:50|15629.9|15627.9|15630.1|15628.1|15630.1|15628.1|15629.6|15627.6|6
1642425600000|2022-01-17 13:20:00|15630.2|15628.2|15629|15627|15630.2|15628.2|15628.9|15626.9|19
1642425610000|2022-01-17 13:20:10|15628.9|15626.9|15628.7|15626.7|15629|15627|15628.6|15626.6|4
1642425620000|2022-01-17 13:20:20|15629.4|15627.4|15628.5|15626.5|15629.4|15627.4|15628.1|15626.1|18
1642425630000|2022-01-17 13:20:30|15628.4|15626.4|15627.5|15625.5|15628.4|15626.4|15627|15625|24
1642425640000|2022-01-17 13:20:40|15627.4|15625.4|15628.7|15626.7|15628.7|15626.7|15626.6|15624.6|22
1642425650000|2022-01-17 13:20:50|15628.6|15626.6|15628.9|15626.9|15629|15627|15628.6|15626.6|0
1642425660000|2022-01-17 13:21:00|15628.7|15626.7|15627.4|15625.4|15628.9|15626.9|15627.4|15625.4|7
1642425670000|2022-01-17 13:21:10|15627.6|15625.6|15628.9|15626.9|15628.9|15626.9|15627.4|15625.4|5
1642425680000|2022-01-17 13:21:20|15628.6|15626.6|15627.9|15625.9|15628.9|15626.9|15627.9|15625.9|0
1642425690000|2022-01-17 13:21:30|15627.6|15625.6|15628.6|15626.6|15628.6|15626.6|15627.4|15625.4|13
1642425700000|2022-01-17 13:21:40|15628.5|15626.5|15628.4|15626.4|15628.9|15626.9|15628.2|15626.2|3
1642425710000|2022-01-17 13:21:50|15628.2|15626.2|15627.6|15625.6|15628.2|15626.2|15627.5|15625.5|1
1642425720000|2022-01-17 13:22:00|15628.1|15626.1|15627|15625|15628.1|15626.1|15626.5|15624.5|14
1642425730000|2022-01-17 13:22:10|15627.1|15625.1|15626.9|15624.9|15627.2|15625.2|15626.6|15624.6|4
1642425740000|2022-01-17 13:22:20|15626.7|15624.7|15627.1|15625.1|15627.2|15625.2|15626.7|15624.7|2
1642425750000|2022-01-17 13:22:30|15627.2|15625.2|15626.9|15624.9|15627.6|15625.6|15626.9|15624.9|5
1642425760000|2022-01-17 13:22:40|15626.7|15624.7|15625.9|15623.9|15627.2|15625.2|15625.9|15623.9|39
1642425770000|2022-01-17 13:22:50|15626.4|15624.4|15625.6|15623.6|15626.4|15624.4|15625.6|15623.6|20
1642425780000|2022-01-17 13:23:00|15625.7|15623.7|15623.9|15621.9|15625.7|15623.7|15623.4|15621.4|39
1642425790000|2022-01-17 13:23:10|15623.6|15621.6|15624.4|15622.4|15624.4|15622.4|15623.4|15621.4|6
1642425800000|2022-01-17 13:23:20|15624.5|15622.5|15623|15621|15624.5|15622.5|15622.9|15620.9|10
1642425810000|2022-01-17 13:23:30|15623.1|15621.1|15623|15621|15623.1|15621.1|15622.7|15620.7|7
1642425820000|2022-01-17 13:23:40|15622.9|15620.9|15622.1|15620.1|15623.4|15621.4|15622.1|15620.1|7
1642425830000|2022-01-17 13:23:50|15622|15620|15622.1|15620.1|15622.1|15620.1|15622|15620|3
1642425840000|2022-01-17 13:24:00|15621.9|15619.9|15622.4|15620.4|15622.6|15620.6|15621.9|15619.9|10
1642425850000|2022-01-17 13:24:10|15622.5|15620.5|15624|15622|15624|15622|15622.5|15620.5|16
1642425860000|2022-01-17 13:24:20|15623.7|15621.7|15623.1|15621.1|15623.9|15621.9|15623.1|15621.1|8
1642425870000|2022-01-17 13:24:30|15623.5|15621.5|15624.9|15622.9|15624.9|15622.9|15623.4|15621.4|10
1642425880000|2022-01-17 13:24:40|15625|15623|15624.9|15622.9|15625.5|15623.5|15624.7|15622.7|3
1642425890000|2022-01-17 13:24:50|15625|15623|15626.5|15624.5|15626.9|15624.9|15625|15623|8
1642425900000|2022-01-17 13:25:00|15626.4|15624.4|15625.2|15623.2|15626.4|15624.4|15624.9|15622.9|6
1642425910000|2022-01-17 13:25:10|15625.4|15623.4|15626.9|15624.9|15627.5|15625.5|15625.1|15623.1|10
1642425920000|2022-01-17 13:25:20|15626.1|15624.1|15626.5|15624.5|15626.7|15624.7|15626.1|15624.1|5
1642425930000|2022-01-17 13:25:30|15626.6|15624.6|15626.5|15624.5|15627|15625|15626.4|15624.4|3
1642425940000|2022-01-17 13:25:40|15626.4|15624.4|15625.9|15623.9|15626.7|15624.7|15625.5|15623.5|5
1642425950000|2022-01-17 13:25:50|15625.6|15623.6|15626.6|15624.6|15626.6|15624.6|15625.6|15623.6|1
1642425960000|2022-01-17 13:26:00|15626.5|15624.5|15627.2|15625.2|15627.2|15625.2|15626.4|15624.4|11
1642425970000|2022-01-17 13:26:10|15627|15625|15627.6|15625.6|15627.6|15625.6|15626.5|15624.5|5
1642425980000|2022-01-17 13:26:20|15628|15626|15628.9|15626.9|15629.4|15627.4|15628|15626|8
1642425990000|2022-01-17 13:26:30|15629.1|15627.1|15628.4|15626.4|15629.5|15627.5|15628.4|15626.4|29
1642426000000|2022-01-17 13:26:40|15628.5|15626.5|15628.1|15626.1|15628.6|15626.6|15628.1|15626.1|9
1642426010000|2022-01-17 13:26:50|15628.2|15626.2|15629|15627|15629.1|15627.1|15627.9|15625.9|15
1642426020000|2022-01-17 13:27:00|15629.1|15627.1|15628.9|15626.9|15629.1|15627.1|15628.7|15626.7|3
1642426030000|2022-01-17 13:27:10|15628.7|15626.7|15628.4|15626.4|15628.7|15626.7|15628.1|15626.1|4
1642426040000|2022-01-17 13:27:20|15628.1|15626.1|15628.1|15626.1|15628.6|15626.6|15628.1|15626.1|1
1642426050000|2022-01-17 13:27:30|15628|15626|15628.2|15626.2|15628.5|15626.5|15628|15626|14
1642426060000|2022-01-17 13:27:40|15626.1|15624.1|15623.7|15621.7|15626.1|15624.1|15623.2|15621.2|40
1642426070000|2022-01-17 13:27:50|15623.5|15621.5|15624.2|15622.2|15624.4|15622.4|15623.1|15621.1|12
1642426080000|2022-01-17 13:28:00|15624.1|15622.1|15622.6|15620.6|15624.1|15622.1|15622.1|15620.1|21
1642426090000|2022-01-17 13:28:10|15622.1|15620.1|15621.2|15619.2|15622.6|15620.6|15621.2|15619.2|20
1642426100000|2022-01-17 13:28:20|15621.4|15619.4|15623|15621|15623.6|15621.6|15621.4|15619.4|30
1642426110000|2022-01-17 13:28:30|15623.1|15621.1|15623.1|15621.1|15623.1|15621.1|15623.1|15621.1|1
1642426120000|2022-01-17 13:28:40|15623.2|15621.2|15622.7|15620.7|15623.6|15621.6|15622.5|15620.5|4
1642426130000|2022-01-17 13:28:50|15622.6|15620.6|15622.6|15620.6|15622.6|15620.6|15622.4|15620.4|0
1642426140000|2022-01-17 13:29:00|15622.5|15620.5|15622.2|15620.2|15622.6|15620.6|15622.1|15620.1|1
1642426150000|2022-01-17 13:29:10|15622.1|15620.1|15622.4|15620.4|15622.4|15620.4|15622.1|15620.1|7
1642426160000|2022-01-17 13:29:20|15622.2|15620.2|15623.4|15621.4|15623.5|15621.5|15622.2|15620.2|6
1642426170000|2022-01-17 13:29:30|15623.5|15621.5|15623.1|15621.1|15623.5|15621.5|15623|15621|1
1642426180000|2022-01-17 13:29:40|15623.2|15621.2|15623.9|15621.9|15624.1|15622.1|15623.2|15621.2|4
1642426190000|2022-01-17 13:29:50|15623.7|15621.7|15624.2|15622.2|15624.2|15622.2|15623.4|15621.4|2
1642426200000|2022-01-17 13:30:00|15624.1|15622.1|15623.2|15621.2|15624.4|15622.4|15623.2|15621.2|8
1642426210000|2022-01-17 13:30:10|15622.5|15620.5|15622.9|15620.9|15622.9|15620.9|15622.5|15620.5|5
1642426220000|2022-01-17 13:30:20|15623.2|15621.2|15622.7|15620.7|15623.2|15621.2|15622.7|15620.7|5
1642426230000|2022-01-17 13:30:30|15622.6|15620.6|15623.2|15621.2|15623.5|15621.5|15622.1|15620.1|6
1642426240000|2022-01-17 13:30:40|15623.1|15621.1|15624.6|15622.6|15625.1|15623.1|15622.9|15620.9|9
1642426250000|2022-01-17 13:30:50|15624.9|15622.9|15625.4|15623.4|15625.5|15623.5|15624.9|15622.9|10
1642426260000|2022-01-17 13:31:00|15625.1|15623.1|15624.9|15622.9|15625.5|15623.5|15624.5|15622.5|12
1642426270000|2022-01-17 13:31:10|15624.7|15622.7|15623.5|15621.5|15624.9|15622.9|15623.4|15621.4|1
1642426280000|2022-01-17 13:31:20|15623.4|15621.4|15624.5|15622.5|15624.6|15622.6|15623.4|15621.4|13
1642426290000|2022-01-17 13:31:30|15624.4|15622.4|15623.1|15621.1|15624.4|15622.4|15623.1|15621.1|1
1642426300000|2022-01-17 13:31:40|15623.2|15621.2|15622.4|15620.4|15623.9|15621.9|15622.1|15620.1|11
1642426310000|2022-01-17 13:31:50|15622.6|15620.6|15622.7|15620.7|15622.9|15620.9|15622.2|15620.2|9
1642426320000|2022-01-17 13:32:00|15622.4|15620.4|15622.1|15620.1|15622.6|15620.6|15622.1|15620.1|7
1642426330000|2022-01-17 13:32:10|15622|15620|15622.9|15620.9|15622.9|15620.9|15622|15620|2
1642426340000|2022-01-17 13:32:20|15623|15621|15623.4|15621.4|15623.6|15621.6|15622.1|15620.1|5
1642426350000|2022-01-17 13:32:30|15624.5|15622.5|15624.4|15622.4|15624.7|15622.7|15624.4|15622.4|11
1642426360000|2022-01-17 13:32:40|15624.6|15622.6|15624.9|15622.9|15624.9|15622.9|15624.4|15622.4|4
1642426370000|2022-01-17 13:32:50|15624.7|15622.7|15624.6|15622.6|15624.7|15622.7|15623.9|15621.9|6
1642426380000|2022-01-17 13:33:00|15624.4|15622.4|15624.5|15622.5|15624.6|15622.6|15623.9|15621.9|10
1642426390000|2022-01-17 13:33:10|15624.2|15622.2|15624.6|15622.6|15624.6|15622.6|15623.6|15621.6|2
1642426400000|2022-01-17 13:33:20|15624.7|15622.7|15625.2|15623.2|15625.4|15623.4|15624.7|15622.7|4
1642426410000|2022-01-17 13:33:30|15625.1|15623.1|15625.2|15623.2|15625.4|15623.4|15625.1|15623.1|1
1642426420000|2022-01-17 13:33:40|15625.1|15623.1|15625.6|15623.6|15625.6|15623.6|15625.1|15623.1|0
1642426430000|2022-01-17 13:33:50|15626.4|15624.4|15626.2|15624.2|15626.6|15624.6|15625.9|15623.9|10
1642426440000|2022-01-17 13:34:00|15626.1|15624.1|15626.4|15624.4|15626.5|15624.5|15625.9|15623.9|6
1642426450000|2022-01-17 13:34:10|15626.2|15624.2|15627.2|15625.2|15627.6|15625.6|15626.1|15624.1|24
1642426460000|2022-01-17 13:34:20|15627.1|15625.1|15627.4|15625.4|15627.4|15625.4|15627|15625|1
1642426470000|2022-01-17 13:34:30|15627.2|15625.2|15627.5|15625.5|15627.5|15625.5|15626.9|15624.9|5
1642426480000|2022-01-17 13:34:40|15627.1|15625.1|15626.7|15624.7|15627.1|15625.1|15626.5|15624.5|11
1642426490000|2022-01-17 13:34:50|15626.6|15624.6|15627.6|15625.6|15627.6|15625.6|15626.6|15624.6|8
1642426500000|2022-01-17 13:35:00|15627.5|15625.5|15627.4|15625.4|15627.6|15625.6|15627.1|15625.1|3
1642426510000|2022-01-17 13:35:10|15627.2|15625.2|15627.1|15625.1|15627.5|15625.5|15627|15625|7
1642426520000|2022-01-17 13:35:20|15627|15625|15627.6|15625.6|15627.6|15625.6|15627|15625|6
1642426530000|2022-01-17 13:35:30|15627.5|15625.5|15628.1|15626.1|15628.5|15626.5|15627.5|15625.5|21
1642426540000|2022-01-17 13:35:40|15628|15626|15626.9|15624.9|15629.5|15627.5|15626.6|15624.6|30
1642426550000|2022-01-17 13:35:50|15627.1|15625.1|15623.5|15621.5|15627.1|15625.1|15623.5|15621.5|52
1642426560000|2022-01-17 13:36:00|15623.6|15621.6|15625.1|15623.1|15625.4|15623.4|15622.7|15620.7|42
1642426570000|2022-01-17 13:36:10|15625.4|15623.4|15625.2|15623.2|15625.4|15623.4|15624.9|15622.9|15
1642426580000|2022-01-17 13:36:20|15625.1|15623.1|15627.1|15625.1|15627.4|15625.4|15625.1|15623.1|18
1642426590000|2022-01-17 13:36:30|15627.2|15625.2|15628.5|15626.5|15628.6|15626.6|15627.1|15625.1|8
1642426600000|2022-01-17 13:36:40|15628.4|15626.4|15627.9|15625.9|15628.5|15626.5|15627.7|15625.7|8
1642426610000|2022-01-17 13:36:50|15628|15626|15628|15626|15628.4|15626.4|15627.6|15625.6|7
1642426620000|2022-01-17 13:37:00|15627.9|15625.9|15625.6|15623.6|15627.9|15625.9|15625.6|15623.6|16
1642426630000|2022-01-17 13:37:10|15625.7|15623.7|15625.6|15623.6|15625.9|15623.9|15625.6|15623.6|3
1642426640000|2022-01-17 13:37:20|15626|15624|15626.5|15624.5|15626.5|15624.5|15626|15624|2
1642426650000|2022-01-17 13:37:30|15627.5|15625.5|15627.4|15625.4|15627.5|15625.5|15626.9|15624.9|7
1642426660000|2022-01-17 13:37:40|15627.5|15625.5|15627.4|15625.4|15627.6|15625.6|15627.1|15625.1|2
1642426670000|2022-01-17 13:37:50|15627.5|15625.5|15628.1|15626.1|15628.4|15626.4|15627.4|15625.4|10
1642426680000|2022-01-17 13:38:00|15628.4|15626.4|15629.1|15627.1|15629.2|15627.2|15628.4|15626.4|16
1642426690000|2022-01-17 13:38:10|15629.4|15627.4|15629|15627|15629.6|15627.6|15629|15627|16
1642426700000|2022-01-17 13:38:20|15629.2|15627.2|15630.9|15628.9|15631.1|15629.1|15629.2|15627.2|35
1642426710000|2022-01-17 13:38:30|15630.7|15628.7|15628.2|15626.2|15630.7|15628.7|15628.1|15626.1|31
1642426720000|2022-01-17 13:38:40|15628.1|15626.1|15630.2|15628.2|15630.4|15628.4|15628.1|15626.1|29
1642426730000|2022-01-17 13:38:50|15630.1|15628.1|15629.1|15627.1|15630.1|15628.1|15628.9|15626.9|9
1642426740000|2022-01-17 13:39:00|15629.6|15627.6|15628.6|15626.6|15629.6|15627.6|15628.1|15626.1|6
1642426750000|2022-01-17 13:39:10|15628.5|15626.5|15628|15626|15628.5|15626.5|15627.6|15625.6|19
1642426760000|2022-01-17 13:39:20|15627.9|15625.9|15628.9|15626.9|15629|15627|15627.5|15625.5|11
1642426770000|2022-01-17 13:39:30|15629|15627|15628.9|15626.9|15629.1|15627.1|15628.7|15626.7|1
1642426780000|2022-01-17 13:39:40|15628.6|15626.6|15628.7|15626.7|15629.4|15627.4|15628.6|15626.6|4
1642426790000|2022-01-17 13:39:50|15628.6|15626.6|15629.4|15627.4|15629.4|15627.4|15628.5|15626.5|6
1642426800000|2022-01-17 13:40:00|15627.2|15625.2|15628.1|15626.1|15628.1|15626.1|15627|15625|27
1642426810000|2022-01-17 13:40:10|15628|15626|15627.2|15625.2|15628|15626|15627.1|15625.1|4
1642426820000|2022-01-17 13:40:20|15627.5|15625.5|15629.1|15627.1|15629.1|15627.1|15627.5|15625.5|6
1642426830000|2022-01-17 13:40:30|15629.2|15627.2|15629.1|15627.1|15629.2|15627.2|15629|15627|4
1642426840000|2022-01-17 13:40:40|15629.4|15627.4|15628.9|15626.9|15629.4|15627.4|15628.6|15626.6|3
1642426850000|2022-01-17 13:40:50|15628.7|15626.7|15628|15626|15628.7|15626.7|15627.6|15625.6|5
1642426860000|2022-01-17 13:41:00|15627.9|15625.9|15627.4|15625.4|15628.9|15626.9|15627.1|15625.1|9
1642426870000|2022-01-17 13:41:10|15627.2|15625.2|15626.4|15624.4|15627.2|15625.2|15625.7|15623.7|12
1642426880000|2022-01-17 13:41:20|15626.5|15624.5|15627.7|15625.7|15628|15626|15626.1|15624.1|7
1642426890000|2022-01-17 13:41:30|15627.9|15625.9|15627|15625|15627.9|15625.9|15626.9|15624.9|5
1642426900000|2022-01-17 13:41:40|15628.2|15626.2|15628.2|15626.2|15628.6|15626.6|15627.7|15625.7|74
1642426910000|2022-01-17 13:41:50|15628.4|15626.4|15628.2|15626.2|15628.4|15626.4|15628|15626|0
1642426920000|2022-01-17 13:42:00|15627.6|15625.6|15625|15623|15627.6|15625.6|15624.7|15622.7|24
1642426930000|2022-01-17 13:42:10|15625.4|15623.4|15625.2|15623.2|15626|15624|15624.6|15622.6|5
1642426940000|2022-01-17 13:42:20|15625.1|15623.1|15624.9|15622.9|15625.2|15623.2|15624.9|15622.9|2
1642426950000|2022-01-17 13:42:30|15625|15623|15623.9|15621.9|15625.4|15623.4|15623.7|15621.7|15
1642426960000|2022-01-17 13:42:40|15624|15622|15624|15622|15624.1|15622.1|15623.4|15621.4|5
1642426970000|2022-01-17 13:42:50|15624.1|15622.1|15624.7|15622.7|15624.7|15622.7|15623.9|15621.9|9
1642426980000|2022-01-17 13:43:00|15624.6|15622.6|15622.9|15620.9|15624.6|15622.6|15622.9|15620.9|12
1642426990000|2022-01-17 13:43:10|15623.1|15621.1|15623|15621|15623.1|15621.1|15622.5|15620.5|16
1642427000000|2022-01-17 13:43:20|15622.6|15620.6|15623.1|15621.1|15623.2|15621.2|15622.6|15620.6|4
1642427010000|2022-01-17 13:43:30|15622.9|15620.9|15623.1|15621.1|15623.2|15621.2|15622.7|15620.7|3
1642427020000|2022-01-17 13:43:40|15623.2|15621.2|15624|15622|15624|15622|15623.2|15621.2|3
1642427030000|2022-01-17 13:43:50|15624.1|15622.1|15624.1|15622.1|15624.5|15622.5|15623.9|15621.9|11
1642427040000|2022-01-17 13:44:00|15624.6|15622.6|15626.1|15624.1|15626.5|15624.5|15624.6|15622.6|14
1642427050000|2022-01-17 13:44:10|15626|15624|15625.2|15623.2|15626.2|15624.2|15625.2|15623.2|11
1642427060000|2022-01-17 13:44:20|15625.1|15623.1|15625.6|15623.6|15626|15624|15625.1|15623.1|4
1642427070000|2022-01-17 13:44:30|15625.9|15623.9|15626.5|15624.5|15626.7|15624.7|15625.9|15623.9|8
1642427080000|2022-01-17 13:44:40|15626.4|15624.4|15626.6|15624.6|15626.6|15624.6|15626.4|15624.4|2
1642427090000|2022-01-17 13:44:50|15626.2|15624.2|15627.4|15625.4|15627.5|15625.5|15626|15624|13
1642427100000|2022-01-17 13:45:00|15627.9|15625.9|15626.7|15624.7|15627.9|15625.9|15626.7|15624.7|7
1642427110000|2022-01-17 13:45:10|15627|15625|15627|15625|15627.4|15625.4|15626.6|15624.6|9
1642427120000|2022-01-17 13:45:20|15627.1|15625.1|15628.4|15626.4|15628.4|15626.4|15626.7|15624.7|15
1642427130000|2022-01-17 13:45:30|15628|15626|15627.4|15625.4|15628.4|15626.4|15627.2|15625.2|6
1642427140000|2022-01-17 13:45:40|15627.2|15625.2|15627.4|15625.4|15627.6|15625.6|15627.1|15625.1|5
1642427150000|2022-01-17 13:45:50|15627.1|15625.1|15626.9|15624.9|15627.2|15625.2|15626.7|15624.7|12
1642427160000|2022-01-17 13:46:00|15626.7|15624.7|15626.7|15624.7|15627.4|15625.4|15626.7|15624.7|7
1642427170000|2022-01-17 13:46:10|15626.6|15624.6|15627|15625|15627|15625|15626.1|15624.1|3
1642427180000|2022-01-17 13:46:20|15626.9|15624.9|15627.4|15625.4|15627.4|15625.4|15626.9|15624.9|5
1642427190000|2022-01-17 13:46:30|15627.6|15625.6|15625.1|15623.1|15627.6|15625.6|15625|15623|18
1642427200000|2022-01-17 13:46:40|15624.9|15622.9|15626|15624|15626|15624|15624.5|15622.5|9
1642427210000|2022-01-17 13:46:50|15626.1|15624.1|15622.1|15620.1|15626.1|15624.1|15622.1|15620.1|43
1642427220000|2022-01-17 13:47:00|15622.7|15620.7|15622.9|15620.9|15623.2|15621.2|15622.5|15620.5|17
1642427230000|2022-01-17 13:47:10|15622.5|15620.5|15621.6|15619.6|15623.6|15621.6|15621.6|15619.6|18
1642427240000|2022-01-17 13:47:20|15622.1|15620.1|15622.6|15620.6|15622.7|15620.7|15622|15620|9
1642427250000|2022-01-17 13:47:30|15622.5|15620.5|15622.6|15620.6|15623.1|15621.1|15622.5|15620.5|7
1642427260000|2022-01-17 13:47:40|15622.4|15620.4|15621.7|15619.7|15622.5|15620.5|15621.1|15619.1|34
1642427270000|2022-01-17 13:47:50|15621.9|15619.9|15620.5|15618.5|15621.9|15619.9|15619.4|15617.4|41
1642427280000|2022-01-17 13:48:00|15620.9|15618.9|15620.7|15618.7|15621.1|15619.1|15620.4|15618.4|25
1642427290000|2022-01-17 13:48:10|15620.9|15618.9|15622.2|15620.2|15622.6|15620.6|15620.7|15618.7|13
1642427300000|2022-01-17 13:48:20|15622.4|15620.4|15622.4|15620.4|15622.5|15620.5|15622.1|15620.1|1
1642427310000|2022-01-17 13:48:30|15622.5|15620.5|15621.7|15619.7|15622.5|15620.5|15621.1|15619.1|13
1642427320000|2022-01-17 13:48:40|15622.1|15620.1|15622.1|15620.1|15622.5|15620.5|15621.6|15619.6|13
1642427330000|2022-01-17 13:48:50|15622.4|15620.4|15622.1|15620.1|15622.4|15620.4|15621.6|15619.6|9
1642427340000|2022-01-17 13:49:00|15621.6|15619.6|15620.6|15618.6|15621.6|15619.6|15619.5|15617.5|37
1642427350000|2022-01-17 13:49:10|15620.9|15618.9|15621|15619|15621.1|15619.1|15620.6|15618.6|9
1642427360000|2022-01-17 13:49:20|15621.1|15619.1|15621.1|15619.1|15621.9|15619.9|15621.1|15619.1|14
1642427370000|2022-01-17 13:49:30|15621.2|15619.2|15620.5|15618.5|15622.4|15620.4|15620.4|15618.4|18
1642427380000|2022-01-17 13:49:40|15620.6|15618.6|15620.5|15618.5|15620.9|15618.9|15620.4|15618.4|2
1642427390000|2022-01-17 13:49:50|15620.4|15618.4|15623.1|15621.1|15623.1|15621.1|15620.4|15618.4|27
1642427400000|2022-01-17 13:50:00|15623|15621|15621.6|15619.6|15623|15621|15621.2|15619.2|12
1642427410000|2022-01-17 13:50:10|15621.4|15619.4|15621.7|15619.7|15621.9|15619.9|15621.1|15619.1|4
1642427420000|2022-01-17 13:50:20|15621.5|15619.5|15623.5|15621.5|15624.5|15622.5|15621.4|15619.4|39
1642427430000|2022-01-17 13:50:30|15623.1|15621.1|15622.7|15620.7|15624.1|15622.1|15622.7|15620.7|10
1642427440000|2022-01-17 13:50:40|15621.7|15619.7|15620.9|15618.9|15621.9|15619.9|15620.9|15618.9|15
1642427460000|2022-01-17 13:51:00|15620.7|15618.7|15620.6|15618.6|15620.9|15618.9|15620.1|15618.1|14
1642427470000|2022-01-17 13:51:10|15620.5|15618.5|15620.6|15618.6|15621|15619|15620.4|15618.4|12
1642427480000|2022-01-17 13:51:20|15620.5|15618.5|15622.6|15620.6|15622.6|15620.6|15620.5|15618.5|20
1642427490000|2022-01-17 13:51:30|15622.7|15620.7|15621.2|15619.2|15623.1|15621.1|15620.7|15618.7|23
1642427500000|2022-01-17 13:51:40|15621.1|15619.1|15621.4|15619.4|15621.4|15619.4|15620.6|15618.6|9
1642427510000|2022-01-17 13:51:50|15621.5|15619.5|15620|15618|15622.1|15620.1|15619.9|15617.9|53
1642427520000|2022-01-17 13:52:00|15619.9|15617.9|15618.4|15616.4|15619.9|15617.9|15618.4|15616.4|81
1642427530000|2022-01-17 13:52:10|15618.5|15616.5|15617.9|15615.9|15618.5|15616.5|15617.9|15615.9|13
1642427540000|2022-01-17 13:52:20|15617.7|15615.7|15616.4|15614.4|15617.9|15615.9|15616.1|15614.1|73
1642427550000|2022-01-17 13:52:30|15616.2|15614.2|15616.6|15614.6|15617.6|15615.6|15616.2|15614.2|43
1642427560000|2022-01-17 13:52:40|15616.7|15614.7|15619.4|15617.4|15619.4|15617.4|15616.6|15614.6|54
1642427570000|2022-01-17 13:52:50|15619.5|15617.5|15620.4|15618.4|15620.9|15618.9|15619.4|15617.4|24
1642427580000|2022-01-17 13:53:00|15620.1|15618.1|15619.7|15617.7|15620.7|15618.7|15619.5|15617.5|30
1642427590000|2022-01-17 13:53:10|15619.4|15617.4|15618.9|15616.9|15619.9|15617.9|15618.7|15616.7|10
1642427600000|2022-01-17 13:53:20|15618.5|15616.5|15619.4|15617.4|15619.4|15617.4|15618.4|15616.4|6
1642427610000|2022-01-17 13:53:30|15619.2|15617.2|15618.7|15616.7|15619.4|15617.4|15618.7|15616.7|2
1642427620000|2022-01-17 13:53:40|15618.6|15616.6|15618.1|15616.1|15618.7|15616.7|15618.1|15616.1|2
1642427630000|2022-01-17 13:53:50|15617.6|15615.6|15618.4|15616.4|15618.4|15616.4|15617.6|15615.6|11
1642427640000|2022-01-17 13:54:00|15618.9|15616.9|15618.6|15616.6|15618.9|15616.9|15618.4|15616.4|8
1642427650000|2022-01-17 13:54:10|15618.7|15616.7|15619.4|15617.4|15619.6|15617.6|15618.6|15616.6|11
1642427660000|2022-01-17 13:54:20|15618.9|15616.9|15618.2|15616.2|15619.6|15617.6|15618.1|15616.1|22
1642427670000|2022-01-17 13:54:30|15618.5|15616.5|15617.1|15615.1|15618.5|15616.5|15616.9|15614.9|17
1642427680000|2022-01-17 13:54:40|15617|15615|15614.9|15612.9|15617|15615|15614.9|15612.9|84
1642427690000|2022-01-17 13:54:50|15614.7|15612.7|15615.4|15613.4|15615.9|15613.9|15614.6|15612.6|44
1642427700000|2022-01-17 13:55:00|15615.2|15613.2|15614.6|15612.6|15615.6|15613.6|15613.7|15611.7|40
1642427710000|2022-01-17 13:55:10|15614.9|15612.9|15617.7|15615.7|15617.9|15615.9|15614.9|15612.9|53
1642427720000|2022-01-17 13:55:20|15617.6|15615.6|15618.1|15616.1|15618.1|15616.1|15617.4|15615.4|28
1642427730000|2022-01-17 13:55:30|15618.7|15616.7|15617.4|15615.4|15618.7|15616.7|15617.2|15615.2|12
1642427740000|2022-01-17 13:55:40|15617.5|15615.5|15618.4|15616.4|15618.9|15616.9|15617.5|15615.5|8
1642427750000|2022-01-17 13:55:50|15618.2|15616.2|15618.9|15616.9|15618.9|15616.9|15618.1|15616.1|7
1642427760000|2022-01-17 13:56:00|15618.7|15616.7|15619|15617|15619.1|15617.1|15618.6|15616.6|7
1642427770000|2022-01-17 13:56:10|15618.9|15616.9|15620.2|15618.2|15620.2|15618.2|15618.7|15616.7|21
1642427780000|2022-01-17 13:56:20|15619.9|15617.9|15619.9|15617.9|15620.6|15618.6|15619.7|15617.7|17
1642427790000|2022-01-17 13:56:30|15620|15618|15619.6|15617.6|15620.6|15618.6|15619.6|15617.6|9
1642427800000|2022-01-17 13:56:40|15619.5|15617.5|15620.4|15618.4|15620.4|15618.4|15619.5|15617.5|2
1642427810000|2022-01-17 13:56:50|15619.6|15617.6|15619.5|15617.5|15619.6|15617.6|15619|15617|10
1642427820000|2022-01-17 13:57:00|15619.6|15617.6|15621.5|15619.5|15622.4|15620.4|15619.6|15617.6|59
1642427830000|2022-01-17 13:57:10|15621.4|15619.4|15621.9|15619.9|15622.1|15620.1|15620.5|15618.5|37
1642427840000|2022-01-17 13:57:20|15621.5|15619.5|15621.6|15619.6|15622.1|15620.1|15621|15619|10
1642427850000|2022-01-17 13:57:30|15621.5|15619.5|15622|15620|15622|15620|15621.5|15619.5|3
1642427860000|2022-01-17 13:57:40|15621.9|15619.9|15622.2|15620.2|15622.2|15620.2|15621.6|15619.6|9
1642427870000|2022-01-17 13:57:50|15622.4|15620.4|15622.1|15620.1|15623.5|15621.5|15622.1|15620.1|18
1642427880000|2022-01-17 13:58:00|15622.2|15620.2|15622.1|15620.1|15622.6|15620.6|15622|15620|4
1642427890000|2022-01-17 13:58:10|15622.2|15620.2|15621.6|15619.6|15622.4|15620.4|15621|15619|14
1642427900000|2022-01-17 13:58:20|15621.7|15619.7|15622.1|15620.1|15622.1|15620.1|15621.1|15619.1|7
1642427910000|2022-01-17 13:58:30|15621.9|15619.9|15620.1|15618.1|15621.9|15619.9|15619.4|15617.4|12
1642427920000|2022-01-17 13:58:40|15620.2|15618.2|15620.4|15618.4|15620.4|15618.4|15620.2|15618.2|6
1642427930000|2022-01-17 13:58:50|15620.5|15618.5|15619.2|15617.2|15620.9|15618.9|15619.2|15617.2|7
1642427940000|2022-01-17 13:59:00|15619.1|15617.1|15619.9|15617.9|15619.9|15617.9|15619|15617|6
1642427950000|2022-01-17 13:59:10|15620|15618|15619.4|15617.4|15620.5|15618.5|15619.4|15617.4|7
1642427960000|2022-01-17 13:59:20|15619.5|15617.5|15619.4|15617.4|15619.9|15617.9|15619.4|15617.4|6
1642427970000|2022-01-17 13:59:30|15619.2|15617.2|15620.4|15618.4|15620.4|15618.4|15619.2|15617.2|3
1642427980000|2022-01-17 13:59:40|15620.2|15618.2|15619.5|15617.5|15620.2|15618.2|15619.4|15617.4|5
1642427990000|2022-01-17 13:59:50|15619.6|15617.6|15619.4|15617.4|15620.1|15618.1|15619.2|15617.2|6
1642428000000|2022-01-17 14:00:00|15620.2|15618.2|15620.7|15618.7|15621.4|15619.4|15620|15618|28
1642428010000|2022-01-17 14:00:10|15621|15619|15621.9|15619.9|15621.9|15619.9|15620.7|15618.7|8
1642428020000|2022-01-17 14:00:20|15621.7|15619.7|15621.9|15619.9|15621.9|15619.9|15621.5|15619.5|8
1642428030000|2022-01-17 14:00:30|15622|15620|15621.4|15619.4|15622|15620|15621.4|15619.4|4
1642428040000|2022-01-17 14:00:40|15621.5|15619.5|15622.7|15620.7|15623|15621|15621.4|15619.4|16
1642428050000|2022-01-17 14:00:50|15622.6|15620.6|15622.4|15620.4|15622.9|15620.9|15622.1|15620.1|6
1642428060000|2022-01-17 14:01:00|15622.2|15620.2|15621.9|15619.9|15622.2|15620.2|15621.7|15619.7|12
1642428070000|2022-01-17 14:01:10|15621.4|15619.4|15621.1|15619.1|15621.4|15619.4|15620.7|15618.7|14
1642428080000|2022-01-17 14:01:20|15621.2|15619.2|15621.2|15619.2|15621.5|15619.5|15620.7|15618.7|7
1642428090000|2022-01-17 14:01:30|15621.6|15619.6|15621.2|15619.2|15622|15620|15621.1|15619.1|10
1642428100000|2022-01-17 14:01:40|15621.4|15619.4|15622|15620|15622.4|15620.4|15621.1|15619.1|19
1642428110000|2022-01-17 14:01:50|15622.1|15620.1|15622.7|15620.7|15623|15621|15622.1|15620.1|13
1642428120000|2022-01-17 14:02:00|15622.6|15620.6|15621.7|15619.7|15622.6|15620.6|15621.2|15619.2|6
1642428130000|2022-01-17 14:02:10|15621.9|15619.9|15623.4|15621.4|15624|15622|15621.6|15619.6|34
1642428140000|2022-01-17 14:02:20|15623.2|15621.2|15624|15622|15624.9|15622.9|15623.2|15621.2|23
1642428150000|2022-01-17 14:02:30|15623.9|15621.9|15624.7|15622.7|15625.4|15623.4|15623.5|15621.5|19
1642428160000|2022-01-17 14:02:40|15624.6|15622.6|15623.1|15621.1|15624.6|15622.6|15622.7|15620.7|16
1642428170000|2022-01-17 14:02:50|15623.2|15621.2|15623.9|15621.9|15623.9|15621.9|15623.1|15621.1|10
1642428180000|2022-01-17 14:03:00|15623.7|15621.7|15622.9|15620.9|15623.9|15621.9|15622.6|15620.6|11
1642428190000|2022-01-17 14:03:10|15623|15621|15622.1|15620.1|15623|15621|15622|15620|7
1642428200000|2022-01-17 14:03:20|15621.6|15619.6|15623.4|15621.4|15623.4|15621.4|15621.6|15619.6|25
1642428210000|2022-01-17 14:03:30|15623.5|15621.5|15623.4|15621.4|15623.7|15621.7|15622.7|15620.7|11
1642428220000|2022-01-17 14:03:40|15623|15621|15623.6|15621.6|15623.9|15621.9|15623|15621|6
1642428230000|2022-01-17 14:03:50|15623.7|15621.7|15623.7|15621.7|15624.1|15622.1|15623.5|15621.5|9
1642428240000|2022-01-17 14:04:00|15623.6|15621.6|15623.5|15621.5|15623.7|15621.7|15623|15621|10
1642428250000|2022-01-17 14:04:10|15623.4|15621.4|15622.6|15620.6|15623.6|15621.6|15622.5|15620.5|4
1642428260000|2022-01-17 14:04:20|15622.7|15620.7|15622.6|15620.6|15622.9|15620.9|15622.6|15620.6|3
1642428270000|2022-01-17 14:04:30|15622.7|15620.7|15623.6|15621.6|15623.6|15621.6|15622.6|15620.6|2
1642428280000|2022-01-17 14:04:40|15623.5|15621.5|15622.9|15620.9|15624|15622|15622.7|15620.7|7
1642428290000|2022-01-17 14:04:50|15623|15621|15623.4|15621.4|15623.5|15621.5|15623|15621|4
1642428300000|2022-01-17 14:05:00|15623.6|15621.6|15624.6|15622.6|15624.6|15622.6|15623.6|15621.6|13
1642428310000|2022-01-17 14:05:10|15624.5|15622.5|15624.2|15622.2|15624.9|15622.9|15624.2|15622.2|11
1642428320000|2022-01-17 14:05:20|15624.4|15622.4|15622.9|15620.9|15624.5|15622.5|15622.9|15620.9|10
1642428330000|2022-01-17 14:05:30|15623|15621|15622.4|15620.4|15623|15621|15622.1|15620.1|12
1642428340000|2022-01-17 14:05:40|15622.5|15620.5|15622.7|15620.7|15622.9|15620.9|15622.4|15620.4|3
1642428350000|2022-01-17 14:05:50|15622.6|15620.6|15622.6|15620.6|15623|15621|15622.5|15620.5|5
1642428360000|2022-01-17 14:06:00|15622.7|15620.7|15622.9|15620.9|15623.4|15621.4|15622.5|15620.5|9
1642428370000|2022-01-17 14:06:10|15622.7|15620.7|15623.4|15621.4|15623.4|15621.4|15622.6|15620.6|17
1642428380000|2022-01-17 14:06:20|15623.2|15621.2|15623.5|15621.5|15624.6|15622.6|15623.1|15621.1|5
1642428390000|2022-01-17 14:06:30|15623.4|15621.4|15621.6|15619.6|15623.4|15621.4|15621.6|15619.6|27
1642428400000|2022-01-17 14:06:40|15621.5|15619.5|15621.7|15619.7|15622.2|15620.2|15621.4|15619.4|6
1642428410000|2022-01-17 14:06:50|15621.5|15619.5|15621.2|15619.2|15621.7|15619.7|15621.2|15619.2|3
1642428420000|2022-01-17 14:07:00|15621.7|15619.7|15621.9|15619.9|15621.9|15619.9|15621.6|15619.6|5
1642428430000|2022-01-17 14:07:10|15622.2|15620.2|15621.6|15619.6|15622.2|15620.2|15621.1|15619.1|9
1642428440000|2022-01-17 14:07:20|15621.5|15619.5|15621.1|15619.1|15621.6|15619.6|15620.9|15618.9|16
1642428450000|2022-01-17 14:07:30|15621.2|15619.2|15620.4|15618.4|15621.2|15619.2|15619.7|15617.7|35
1642428460000|2022-01-17 14:07:40|15620.1|15618.1|15619.5|15617.5|15620.1|15618.1|15618|15616|39
1642428470000|2022-01-17 14:07:50|15619.4|15617.4|15619.5|15617.5|15619.9|15617.9|15619.1|15617.1|6
1642428480000|2022-01-17 14:08:00|15619.4|15617.4|15622.1|15620.1|15622.4|15620.4|15619.1|15617.1|15
1642428490000|2022-01-17 14:08:10|15622|15620|15621|15619|15622|15620|15620.9|15618.9|8
1642428500000|2022-01-17 14:08:20|15620.6|15618.6|15621.1|15619.1|15621.1|15619.1|15620.5|15618.5|5
1642428510000|2022-01-17 14:08:30|15621.6|15619.6|15621.6|15619.6|15622.6|15620.6|15621.6|15619.6|13
1642428520000|2022-01-17 14:08:40|15621.7|15619.7|15622.2|15620.2|15622.4|15620.4|15621.7|15619.7|7
1642428530000|2022-01-17 14:08:50|15622.4|15620.4|15622.7|15620.7|15623.2|15621.2|15622.4|15620.4|9
1642428540000|2022-01-17 14:09:00|15623.1|15621.1|15622.6|15620.6|15623.4|15621.4|15622.6|15620.6|7
1642428550000|2022-01-17 14:09:10|15622.7|15620.7|15622.7|15620.7|15622.7|15620.7|15622.4|15620.4|5
1642428560000|2022-01-17 14:09:20|15622.9|15620.9|15622.5|15620.5|15623.1|15621.1|15622|15620|16
1642428570000|2022-01-17 14:09:30|15622.4|15620.4|15622.5|15620.5|15622.6|15620.6|15622.2|15620.2|10
1642428580000|2022-01-17 14:09:40|15622.9|15620.9|15622.5|15620.5|15623.1|15621.1|15622.4|15620.4|5
1642428590000|2022-01-17 14:09:50|15622.6|15620.6|15622.4|15620.4|15622.7|15620.7|15621.9|15619.9|3
1642428600000|2022-01-17 14:10:00|15622.2|15620.2|15620.5|15618.5|15622.2|15620.2|15620.5|15618.5|19
1642428610000|2022-01-17 14:10:10|15620.6|15618.6|15619.5|15617.5|15620.7|15618.7|15619.5|15617.5|17
1642428620000|2022-01-17 14:10:20|15619.4|15617.4|15617.6|15615.6|15619.4|15617.4|15617.4|15615.4|39
1642428630000|2022-01-17 14:10:30|15617.9|15615.9|15620.1|15618.1|15620.1|15618.1|15617.7|15615.7|16
1642428640000|2022-01-17 14:10:40|15619.1|15617.1|15620.6|15618.6|15620.6|15618.6|15619.1|15617.1|7
1642428650000|2022-01-17 14:10:50|15620.5|15618.5|15620.1|15618.1|15621|15619|15619.7|15617.7|22
1642428660000|2022-01-17 14:11:00|15620.2|15618.2|15620.4|15618.4|15620.6|15618.6|15620|15618|5
1642428670000|2022-01-17 14:11:10|15620.6|15618.6|15620.9|15618.9|15620.9|15618.9|15620.2|15618.2|3
1642428680000|2022-01-17 14:11:20|15620.7|15618.7|15623.1|15621.1|15623.1|15621.1|15620.6|15618.6|39
1642428690000|2022-01-17 14:11:30|15623|15621|15622.6|15620.6|15623.1|15621.1|15621.9|15619.9|14
1642428700000|2022-01-17 14:11:40|15622.5|15620.5|15621.9|15619.9|15622.7|15620.7|15621.9|15619.9|4
1642428710000|2022-01-17 14:11:50|15622|15620|15622.7|15620.7|15622.7|15620.7|15621.6|15619.6|4
1642428720000|2022-01-17 14:12:00|15622.6|15620.6|15621.9|15619.9|15622.6|15620.6|15621.9|15619.9|12
1642428730000|2022-01-17 14:12:10|15622|15620|15620.1|15618.1|15622.2|15620.2|15619.9|15617.9|17
1642428740000|2022-01-17 14:12:20|15620.5|15618.5|15620.2|15618.2|15621|15619|15620.2|15618.2|26
1642428750000|2022-01-17 14:12:30|15620|15618|15619.6|15617.6|15620.4|15618.4|15619.4|15617.4|10
1642428760000|2022-01-17 14:12:40|15619.4|15617.4|15619.5|15617.5|15620.1|15618.1|15619.1|15617.1|22
1642428770000|2022-01-17 14:12:50|15619.4|15617.4|15619.6|15617.6|15620.5|15618.5|15619.4|15617.4|9
1642428780000|2022-01-17 14:13:00|15619.2|15617.2|15617.9|15615.9|15619.2|15617.2|15617.7|15615.7|48
1642428790000|2022-01-17 14:13:10|15617.6|15615.6|15617.9|15615.9|15618.4|15616.4|15617.6|15615.6|19
1642428800000|2022-01-17 14:13:20|15617.7|15615.7|15618.1|15616.1|15618.5|15616.5|15617.7|15615.7|12
1642428810000|2022-01-17 14:13:30|15618.2|15616.2|15617.9|15615.9|15618.4|15616.4|15617.1|15615.1|21
1642428820000|2022-01-17 14:13:40|15618|15616|15617.9|15615.9|15618.5|15616.5|15617.6|15615.6|11
1642428830000|2022-01-17 14:13:50|15618|15616|15617|15615|15618.1|15616.1|15617|15615|14
1642428840000|2022-01-17 14:14:00|15616.9|15614.9|15616.9|15614.9|15617.9|15615.9|15616.9|15614.9|22
1642428850000|2022-01-17 14:14:10|15617|15615|15616.9|15614.9|15617.1|15615.1|15616.6|15614.6|11
1642428860000|2022-01-17 14:14:20|15617|15615|15616.6|15614.6|15617.2|15615.2|15616.4|15614.4|11
1642428870000|2022-01-17 14:14:30|15616.9|15614.9|15615.9|15613.9|15617.6|15615.6|15615.9|15613.9|16
1642428880000|2022-01-17 14:14:40|15616.1|15614.1|15617.5|15615.5|15618|15616|15616|15614|14
1642428890000|2022-01-17 14:14:50|15617.4|15615.4|15616.9|15614.9|15618.7|15616.7|15616.9|15614.9|30
1642428900000|2022-01-17 14:15:00|15617.1|15615.1|15617|15615|15617.2|15615.2|15615.6|15613.6|21
1642428910000|2022-01-17 14:15:10|15616.9|15614.9|15616|15614|15616.9|15614.9|15615.7|15613.7|14
1642428920000|2022-01-17 14:15:20|15615.7|15613.7|15616.1|15614.1|15616.1|15614.1|15615.1|15613.1|25
1642428930000|2022-01-17 14:15:30|15615.7|15613.7|15615.2|15613.2|15615.9|15613.9|15615.1|15613.1|10
1642428940000|2022-01-17 14:15:40|15615.5|15613.5|15615.2|15613.2|15616.1|15614.1|15614.9|15612.9|19
1642428950000|2022-01-17 14:15:50|15615.1|15613.1|15613.9|15611.9|15615.1|15613.1|15613.7|15611.7|32
1642428960000|2022-01-17 14:16:00|15614.1|15612.1|15614.1|15612.1|15614.9|15612.9|15614.1|15612.1|16
1642428970000|2022-01-17 14:16:10|15614.4|15612.4|15615.9|15613.9|15616|15614|15614.4|15612.4|17
1642428980000|2022-01-17 14:16:20|15615.7|15613.7|15615.1|15613.1|15616.2|15614.2|15615.1|15613.1|43
1642428990000|2022-01-17 14:16:30|15615.2|15613.2|15614|15612|15615.2|15613.2|15613.9|15611.9|11
1642429000000|2022-01-17 14:16:40|15614.1|15612.1|15611.9|15609.9|15614.6|15612.6|15611.9|15609.9|63
1642429010000|2022-01-17 14:16:50|15612.4|15610.4|15613.1|15611.1|15613.2|15611.2|15612.4|15610.4|24
1642429020000|2022-01-17 14:17:00|15613.2|15611.2|15615.6|15613.6|15615.9|15613.9|15613|15611|36
1642429030000|2022-01-17 14:17:10|15615.7|15613.7|15614.9|15612.9|15615.7|15613.7|15614.6|15612.6|13
1642429040000|2022-01-17 14:17:20|15615|15613|15617|15615|15617.7|15615.7|15615|15613|25
1642429050000|2022-01-17 14:17:30|15616.9|15614.9|15618|15616|15618.2|15616.2|15616.4|15614.4|21
1642429060000|2022-01-17 14:17:40|15617.5|15615.5|15618.4|15616.4|15619|15617|15617.5|15615.5|23
1642429070000|2022-01-17 14:17:50|15618.2|15616.2|15617.5|15615.5|15618.4|15616.4|15617.5|15615.5|5
1642429080000|2022-01-17 14:18:00|15617.1|15615.1|15615.4|15613.4|15617.4|15615.4|15615.4|15613.4|22
1642429090000|2022-01-17 14:18:10|15615.2|15613.2|15607.4|15605.4|15615.2|15613.2|15606.9|15604.9|222
1642429100000|2022-01-17 14:18:20|15607.6|15605.6|15608.7|15606.7|15609|15607|15606.9|15604.9|55
1642429110000|2022-01-17 14:18:30|15608.1|15606.1|15609.4|15607.4|15610.4|15608.4|15608.1|15606.1|48
1642429120000|2022-01-17 14:18:40|15609.2|15607.2|15608.6|15606.6|15609.2|15607.2|15608|15606|12
1642429130000|2022-01-17 14:18:50|15608.5|15606.5|15607.9|15605.9|15608.6|15606.6|15607.6|15605.6|13
1642429140000|2022-01-17 14:19:00|15608|15606|15610.4|15608.4|15610.4|15608.4|15608|15606|23
1642429150000|2022-01-17 14:19:10|15610.6|15608.6|15611.1|15609.1|15611.7|15609.7|15610.6|15608.6|20
1642429160000|2022-01-17 14:19:20|15611|15609|15607.1|15605.1|15611.1|15609.1|15607.1|15605.1|46
1642429170000|2022-01-17 14:19:30|15606.7|15604.7|15607.4|15605.4|15608.6|15606.6|15606.6|15604.6|27
1642429180000|2022-01-17 14:19:40|15607.5|15605.5|15606.9|15604.9|15607.5|15605.5|15606.5|15604.5|31
1642429190000|2022-01-17 14:19:50|15606.7|15604.7|15607.2|15605.2|15607.6|15605.6|15606.6|15604.6|14
1642429200000|2022-01-17 14:20:00|15607.1|15605.1|15607.1|15605.1|15608.9|15606.9|15606.6|15604.6|74
1642429210000|2022-01-17 14:20:10|15607.2|15605.2|15607.4|15605.4|15608|15606|15606.9|15604.9|10
1642429220000|2022-01-17 14:20:20|15607.1|15605.1|15608|15606|15608.6|15606.6|15606.9|15604.9|12
1642429230000|2022-01-17 14:20:30|15607.7|15605.7|15607.2|15605.2|15608|15606|15607.2|15605.2|19
1642429240000|2022-01-17 14:20:40|15607.1|15605.1|15606.7|15604.7|15607.6|15605.6|15606.6|15604.6|25
1642429250000|2022-01-17 14:20:50|15607|15605|15607.2|15605.2|15607.4|15605.4|15606.9|15604.9|8
1642429260000|2022-01-17 14:21:00|15607.1|15605.1|15606.9|15604.9|15607.9|15605.9|15606.6|15604.6|31
1642429270000|2022-01-17 14:21:10|15607.1|15605.1|15606.5|15604.5|15607.4|15605.4|15606.4|15604.4|28
1642429280000|2022-01-17 14:21:20|15606.6|15604.6|15604.2|15602.2|15606.6|15604.6|15604.2|15602.2|45
1642429290000|2022-01-17 14:21:30|15604.4|15602.4|15604.4|15602.4|15604.6|15602.6|15603.6|15601.6|34
1642429300000|2022-01-17 14:21:40|15604.2|15602.2|15604.7|15602.7|15606.1|15604.1|15604.2|15602.2|18
1642429310000|2022-01-17 14:21:50|15605.2|15603.2|15605.7|15603.7|15606.2|15604.2|15605|15603|24
1642429320000|2022-01-17 14:22:00|15605.9|15603.9|15605.9|15603.9|15606|15604|15605.5|15603.5|4
1642429330000|2022-01-17 14:22:10|15606|15604|15608.5|15606.5|15608.6|15606.6|15605.9|15603.9|38
1642429340000|2022-01-17 14:22:20|15608.6|15606.6|15608.6|15606.6|15610.1|15608.1|15608.4|15606.4|31
1642429350000|2022-01-17 14:22:30|15608.5|15606.5|15608|15606|15608.6|15606.6|15608|15606|10
1642429360000|2022-01-17 14:22:40|15608.1|15606.1|15608.1|15606.1|15608.4|15606.4|15607.9|15605.9|6
1642429370000|2022-01-17 14:22:50|15606|15604|15606.1|15604.1|15607|15605|15605.7|15603.7|27
1642429380000|2022-01-17 14:23:00|15606.2|15604.2|15607|15605|15607.1|15605.1|15606.1|15604.1|12
1642429390000|2022-01-17 14:23:10|15606.9|15604.9|15607.1|15605.1|15607.1|15605.1|15606.9|15604.9|6
1642429400000|2022-01-17 14:23:20|15607|15605|15608.2|15606.2|15608.2|15606.2|15607|15605|7
1642429410000|2022-01-17 14:23:30|15608.4|15606.4|15607.9|15605.9|15609|15607|15607.7|15605.7|19
1642429420000|2022-01-17 14:23:40|15607.7|15605.7|15607.7|15605.7|15608.9|15606.9|15607.1|15605.1|78
1642429430000|2022-01-17 14:23:50|15607.6|15605.6|15607.2|15605.2|15608|15606|15607.1|15605.1|5
1642429440000|2022-01-17 14:24:00|15607.4|15605.4|15607.7|15605.7|15608|15606|15607.2|15605.2|2
1642429450000|2022-01-17 14:24:10|15607.6|15605.6|15607.5|15605.5|15608.5|15606.5|15607.4|15605.4|13
1642429460000|2022-01-17 14:24:20|15607.1|15605.1|15607.1|15605.1|15607.4|15605.4|15606.9|15604.9|14
1642429470000|2022-01-17 14:24:30|15606.2|15604.2|15607.1|15605.1|15607.1|15605.1|15605.7|15603.7|22
1642429480000|2022-01-17 14:24:40|15607|15605|15606.4|15604.4|15607.2|15605.2|15606.4|15604.4|10
1642429490000|2022-01-17 14:24:50|15606.6|15604.6|15606.2|15604.2|15607.1|15605.1|15606.2|15604.2|9
1642429500000|2022-01-17 14:25:00|15606.1|15604.1|15606.4|15604.4|15606.4|15604.4|15606.1|15604.1|3
1642429510000|2022-01-17 14:25:10|15606.5|15604.5|15608.4|15606.4|15608.4|15606.4|15606.5|15604.5|15
1642429520000|2022-01-17 14:25:20|15608.5|15606.5|15608|15606|15609.1|15607.1|15607.9|15605.9|27
1642429530000|2022-01-17 14:25:30|15608.1|15606.1|15608|15606|15608.5|15606.5|15607.9|15605.9|6
1642429540000|2022-01-17 14:25:40|15608.1|15606.1|15608.5|15606.5|15608.9|15606.9|15607.7|15605.7|25
1642429550000|2022-01-17 14:25:50|15608.6|15606.6|15608.1|15606.1|15608.7|15606.7|15608|15606|32
1642429560000|2022-01-17 14:26:00|15608.2|15606.2|15607.5|15605.5|15608.2|15606.2|15607.5|15605.5|13
1642429570000|2022-01-17 14:26:10|15607.6|15605.6|15607.5|15605.5|15607.6|15605.6|15607.2|15605.2|5
1642429580000|2022-01-17 14:26:20|15607.2|15605.2|15607.5|15605.5|15607.6|15605.6|15607.1|15605.1|10
1642429590000|2022-01-17 14:26:30|15607.6|15605.6|15607.7|15605.7|15607.9|15605.9|15607.5|15605.5|10
1642429600000|2022-01-17 14:26:40|15607.9|15605.9|15607.9|15605.9|15608.5|15606.5|15607.9|15605.9|10
1642429610000|2022-01-17 14:26:50|15608|15606|15608|15606|15608.4|15606.4|15607.9|15605.9|3
1642429620000|2022-01-17 14:27:00|15607.9|15605.9|15607.6|15605.6|15607.9|15605.9|15607|15605|19
1642429630000|2022-01-17 14:27:10|15607.7|15605.7|15607.7|15605.7|15608|15606|15607.7|15605.7|1
1642429640000|2022-01-17 14:27:20|15608.9|15606.9|15609|15607|15609.2|15607.2|15608.5|15606.5|14
1642429650000|2022-01-17 14:27:30|15608.9|15606.9|15608.4|15606.4|15608.9|15606.9|15607.9|15605.9|3
1642429660000|2022-01-17 14:27:40|15608.2|15606.2|15609.6|15607.6|15609.6|15607.6|15608.1|15606.1|22
1642429670000|2022-01-17 14:27:50|15609.7|15607.7|15610.2|15608.2|15611|15609|15609.7|15607.7|28
1642429680000|2022-01-17 14:28:00|15610.1|15608.1|15610.4|15608.4|15610.5|15608.5|15609.9|15607.9|8
1642429690000|2022-01-17 14:28:10|15610.2|15608.2|15608.4|15606.4|15610.2|15608.2|15608|15606|8
1642429700000|2022-01-17 14:28:20|15608.5|15606.5|15607.7|15605.7|15608.5|15606.5|15607.7|15605.7|5
1642429710000|2022-01-17 14:28:30|15608|15606|15607.1|15605.1|15608|15606|15607.1|15605.1|5
1642429720000|2022-01-17 14:28:40|15607.5|15605.5|15607.6|15605.6|15607.7|15605.7|15607.4|15605.4|7
1642429730000|2022-01-17 14:28:50|15607.5|15605.5|15608.6|15606.6|15608.6|15606.6|15607.5|15605.5|3
1642429740000|2022-01-17 14:29:00|15608.4|15606.4|15607.9|15605.9|15608.5|15606.5|15607.9|15605.9|4
1642429750000|2022-01-17 14:29:10|15607.7|15605.7|15607.9|15605.9|15608.1|15606.1|15607.4|15605.4|5
1642429760000|2022-01-17 14:29:20|15607.7|15605.7|15606.9|15604.9|15607.7|15605.7|15606.6|15604.6|11
1642429770000|2022-01-17 14:29:30|15607.2|15605.2|15607.9|15605.9|15608.1|15606.1|15607.1|15605.1|7
1642429780000|2022-01-17 14:29:40|15608|15606|15608.1|15606.1|15608.4|15606.4|15607.9|15605.9|1
1642429790000|2022-01-17 14:29:50|15608.5|15606.5|15608.2|15606.2|15608.7|15606.7|15608.1|15606.1|11
1642429800000|2022-01-17 14:30:00|15607.7|15606.7|15605.9|15604.9|15607.9|15606.9|15604.5|15603.5|56
1642429810000|2022-01-17 14:30:10|15606.1|15605.1|15610.7|15609.7|15610.7|15609.7|15606.1|15605.1|136
1642429820000|2022-01-17 14:30:20|15610.6|15609.6|15611.4|15610.4|15611.9|15610.9|15610|15609|77
1642429830000|2022-01-17 14:30:30|15611.6|15610.6|15611.5|15610.5|15611.9|15610.9|15610.6|15609.6|85
1642429840000|2022-01-17 14:30:40|15611.2|15610.2|15617.1|15616.1|15617.1|15616.1|15611.2|15610.2|150
1642429850000|2022-01-17 14:30:50|15617|15616|15616.6|15615.6|15617.6|15616.6|15615.5|15614.5|79
1642429860000|2022-01-17 14:31:00|15616.7|15615.7|15611.2|15610.2|15616.7|15615.7|15610.2|15609.2|103
1642429870000|2022-01-17 14:31:10|15611.5|15610.5|15614.4|15613.4|15614.9|15613.9|15611.5|15610.5|45
1642429880000|2022-01-17 14:31:20|15614.5|15613.5|15613.1|15612.1|15615.2|15614.2|15613.1|15612.1|28
1642429890000|2022-01-17 14:31:30|15612.2|15611.2|15611.6|15610.6|15613|15612|15611.1|15610.1|43
1642429900000|2022-01-17 14:31:40|15611.4|15610.4|15611|15610|15611.4|15610.4|15610.5|15609.5|20
1642429910000|2022-01-17 14:31:50|15610.9|15609.9|15610.4|15609.4|15611|15610|15609.6|15608.6|28
1642429920000|2022-01-17 14:32:00|15610.5|15609.5|15615.5|15614.5|15615.5|15614.5|15609.7|15608.7|50
1642429930000|2022-01-17 14:32:10|15615.7|15614.7|15620.1|15619.1|15620.2|15619.2|15615.5|15614.5|103
1642429940000|2022-01-17 14:32:20|15620|15619|15616.9|15615.9|15620.4|15619.4|15616.5|15615.5|74
1642429950000|2022-01-17 14:32:30|15617.1|15616.1|15617.9|15616.9|15618|15617|15616.1|15615.1|33
1642429960000|2022-01-17 14:32:40|15618|15617|15617.2|15616.2|15618.1|15617.1|15617.2|15616.2|9
1642429970000|2022-01-17 14:32:50|15617.1|15616.1|15612.2|15611.2|15617.4|15616.4|15611.4|15610.4|127
1642429980000|2022-01-17 14:33:00|15612.1|15611.1|15611.1|15610.1|15612.9|15611.9|15611.1|15610.1|23
1642429990000|2022-01-17 14:33:10|15611.2|15610.2|15607.6|15606.6|15611.6|15610.6|15605.4|15604.4|162
1642430000000|2022-01-17 14:33:20|15607.5|15606.5|15605.9|15604.9|15607.5|15606.5|15605.7|15604.7|49
1642430010000|2022-01-17 14:33:30|15605.7|15604.7|15602.5|15601.5|15605.7|15604.7|15602.5|15601.5|186
1642430020000|2022-01-17 14:33:40|15603|15602|15600.9|15599.9|15603|15602|15598.1|15597.1|248
1642430030000|2022-01-17 14:33:50|15601|15600|15599|15598|15602.4|15601.4|15597.9|15596.9|148
1642430040000|2022-01-17 14:34:00|15599.1|15598.1|15603.5|15602.5|15603.9|15602.9|15599.1|15598.1|57
1642430050000|2022-01-17 14:34:10|15603.4|15602.4|15602.2|15601.2|15605.1|15604.1|15602.2|15601.2|44
1642430060000|2022-01-17 14:34:20|15601.5|15600.5|15603.5|15602.5|15603.5|15602.5|15600.4|15599.4|36
1642430070000|2022-01-17 14:34:30|15603.2|15602.2|15604.9|15603.9|15607.6|15606.6|15602.9|15601.9|104
1642430080000|2022-01-17 14:34:40|15604.7|15603.7|15604.2|15603.2|15605|15604|15603.6|15602.6|14
1642430090000|2022-01-17 14:34:50|15604.1|15603.1|15605.2|15604.2|15606.4|15605.4|15603.9|15602.9|17
1642430100000|2022-01-17 14:35:00|15605.1|15604.1|15597.6|15596.6|15605.6|15604.6|15592.9|15591.9|516
1642430110000|2022-01-17 14:35:10|15597.9|15596.9|15600.7|15599.7|15602.4|15601.4|15597.9|15596.9|75
1642430120000|2022-01-17 14:35:20|15600.6|15599.6|15601.4|15600.4|15603.1|15602.1|15600|15599|47
1642430130000|2022-01-17 14:35:30|15601.5|15600.5|15602.6|15601.6|15603.1|15602.1|15601.5|15600.5|37
1642430140000|2022-01-17 14:35:40|15602.5|15601.5|15602.1|15601.1|15602.6|15601.6|15601.5|15600.5|15
1642430150000|2022-01-17 14:35:50|15602.2|15601.2|15602.5|15601.5|15603.7|15602.7|15602|15601|54
1642430160000|2022-01-17 14:36:00|15601.2|15600.2|15602.6|15601.6|15602.7|15601.7|15601.2|15600.2|26
1642430170000|2022-01-17 14:36:10|15602.1|15601.1|15602.4|15601.4|15602.6|15601.6|15602.1|15601.1|33
1642430180000|2022-01-17 14:36:20|15602.2|15601.2|15602.7|15601.7|15602.9|15601.9|15602.1|15601.1|14
1642430190000|2022-01-17 14:36:30|15602.1|15601.1|15602|15601|15602.2|15601.2|15598.9|15597.9|28
1642430200000|2022-01-17 14:36:40|15602.1|15601.1|15602.5|15601.5|15602.7|15601.7|15601.5|15600.5|57
1642430210000|2022-01-17 14:36:50|15602.4|15601.4|15605.9|15604.9|15607.2|15606.2|15602.4|15601.4|123
1642430220000|2022-01-17 14:37:00|15606|15605|15614.2|15613.2|15615.4|15614.4|15604.6|15603.6|266
1642430230000|2022-01-17 14:37:10|15614|15613|15614.1|15613.1|15614.4|15613.4|15611.1|15610.1|97
1642430240000|2022-01-17 14:37:20|15614.2|15613.2|15613.4|15612.4|15617.7|15616.7|15612.9|15611.9|150
1642430250000|2022-01-17 14:37:30|15613.2|15612.2|15613.5|15612.5|15614.5|15613.5|15613.2|15612.2|16
1642430260000|2022-01-17 14:37:40|15613|15612|15611.5|15610.5|15614.1|15613.1|15611.2|15610.2|42
1642430270000|2022-01-17 14:37:50|15611.2|15610.2|15612.7|15611.7|15614.1|15613.1|15610.7|15609.7|41
1642430280000|2022-01-17 14:38:00|15612.5|15611.5|15615.6|15614.6|15615.9|15614.9|15611.9|15610.9|91
1642430290000|2022-01-17 14:38:10|15615.9|15614.9|15618.4|15617.4|15618.7|15617.7|15615.2|15614.2|112
1642430300000|2022-01-17 14:38:20|15618.5|15617.5|15620.1|15619.1|15621.5|15620.5|15618.4|15617.4|140
1642430310000|2022-01-17 14:38:30|15619.9|15618.9|15615.6|15614.6|15620.4|15619.4|15614.7|15613.7|125
1642430320000|2022-01-17 14:38:40|15615.7|15614.7|15614.7|15613.7|15616|15615|15614.7|15613.7|22
1642430330000|2022-01-17 14:38:50|15615|15614|15615.4|15614.4|15615.5|15614.5|15614.9|15613.9|20
1642430340000|2022-01-17 14:39:00|15615.2|15614.2|15613.9|15612.9|15616.6|15615.6|15613.6|15612.6|33
1642430350000|2022-01-17 14:39:10|15614|15613|15612.7|15611.7|15614.9|15613.9|15611.4|15610.4|63
1642430360000|2022-01-17 14:39:20|15612.5|15611.5|15611.5|15610.5|15613.4|15612.4|15611.5|15610.5|26
1642430370000|2022-01-17 14:39:30|15611.4|15610.4|15610.7|15609.7|15612|15611|15610.1|15609.1|42
1642430380000|2022-01-17 14:39:40|15610.9|15609.9|15608.7|15607.7|15611|15610|15608.7|15607.7|48
1642430390000|2022-01-17 14:39:50|15608.6|15607.6|15605.7|15604.7|15611.2|15610.2|15605.7|15604.7|187
1642430400000|2022-01-17 14:40:00|15604.6|15603.6|15597.1|15596.1|15604.7|15603.7|15597.1|15596.1|519
1642430410000|2022-01-17 14:40:10|15597.4|15596.4|15601.7|15600.7|15602|15601|15597.1|15596.1|62
1642430420000|2022-01-17 14:40:20|15601.6|15600.6|15602.2|15601.2|15603.5|15602.5|15601.2|15600.2|39
1642430430000|2022-01-17 14:40:30|15602.6|15601.6|15603.2|15602.2|15603.7|15602.7|15602.2|15601.2|28
1642430440000|2022-01-17 14:40:40|15603.4|15602.4|15603.2|15602.2|15603.7|15602.7|15602.5|15601.5|13
1642430450000|2022-01-17 14:40:50|15603.1|15602.1|15602.5|15601.5|15603.1|15602.1|15601.6|15600.6|13
1642430460000|2022-01-17 14:41:00|15602.4|15601.4|15605.9|15604.9|15605.9|15604.9|15601.7|15600.7|25
1642430470000|2022-01-17 14:41:10|15606|15605|15609.7|15608.7|15610.6|15609.6|15606|15605|87
1642430480000|2022-01-17 14:41:20|15610|15609|15609.6|15608.6|15610.6|15609.6|15608.6|15607.6|36
1642430490000|2022-01-17 14:41:30|15609.7|15608.7|15605.5|15604.5|15609.9|15608.9|15604.9|15603.9|27
1642430500000|2022-01-17 14:41:40|15605.4|15604.4|15606.5|15605.5|15608|15607|15605|15604|45
1642430510000|2022-01-17 14:41:50|15606.6|15605.6|15606.4|15605.4|15607.6|15606.6|15605.9|15604.9|8
1642430520000|2022-01-17 14:42:00|15606.5|15605.5|15607.4|15606.4|15607.4|15606.4|15606.5|15605.5|8
1642430530000|2022-01-17 14:42:10|15607.5|15606.5|15598.1|15597.1|15607.5|15606.5|15597.9|15596.9|144
1642430540000|2022-01-17 14:42:20|15598.2|15597.2|15596|15595|15599|15598|15593.7|15592.7|165
1642430550000|2022-01-17 14:42:30|15595.7|15594.7|15594.5|15593.5|15596.2|15595.2|15594|15593|78
1642430560000|2022-01-17 14:42:40|15594.4|15593.4|15593.6|15592.6|15595.9|15594.9|15593.4|15592.4|90
1642430570000|2022-01-17 14:42:50|15593.5|15592.5|15589.4|15588.4|15594|15593|15587.2|15586.2|338
1642430580000|2022-01-17 14:43:00|15589.5|15588.5|15589|15588|15590.5|15589.5|15584.1|15583.1|187
1642430590000|2022-01-17 14:43:10|15589.1|15588.1|15589.4|15588.4|15591.5|15590.5|15589|15588|83
1642430600000|2022-01-17 14:43:20|15589|15588|15591.5|15590.5|15592.6|15591.6|15588.6|15587.6|57
1642430610000|2022-01-17 14:43:30|15591.6|15590.6|15591.1|15590.1|15591.9|15590.9|15590.1|15589.1|25
1642430620000|2022-01-17 14:43:40|15591.2|15590.2|15588.4|15587.4|15591.5|15590.5|15588.2|15587.2|68
1642430630000|2022-01-17 14:43:50|15589.2|15588.2|15591.7|15590.7|15592.4|15591.4|15589.2|15588.2|32
1642430640000|2022-01-17 14:44:00|15591.6|15590.6|15594|15593|15595.4|15594.4|15591.6|15590.6|77
1642430650000|2022-01-17 14:44:10|15594.1|15593.1|15593.6|15592.6|15594.9|15593.9|15592.2|15591.2|32
1642430660000|2022-01-17 14:44:20|15593.7|15592.7|15589.5|15588.5|15593.7|15592.7|15588.5|15587.5|35
1642430670000|2022-01-17 14:44:30|15589.1|15588.1|15588.1|15587.1|15590|15589|15586.9|15585.9|68
1642430680000|2022-01-17 14:44:40|15588.2|15587.2|15591.2|15590.2|15593.1|15592.1|15588|15587|46
1642430690000|2022-01-17 14:44:50|15590.2|15589.2|15584|15583|15591.7|15590.7|15582.9|15581.9|191
1642430700000|2022-01-17 14:45:00|15582.9|15581.9|15587.5|15586.5|15588.5|15587.5|15579|15578|564
1642430710000|2022-01-17 14:45:10|15587.4|15586.4|15591.2|15590.2|15593.1|15592.1|15587|15586|108
1642430720000|2022-01-17 14:45:20|15591.7|15590.7|15590.2|15589.2|15591.9|15590.9|15589.5|15588.5|23
1642430730000|2022-01-17 14:45:30|15590.1|15589.1|15585.6|15584.6|15590.1|15589.1|15585.6|15584.6|29
1642430740000|2022-01-17 14:45:40|15585.5|15584.5|15586.4|15585.4|15587|15586|15585|15584|25
1642430750000|2022-01-17 14:45:50|15586.5|15585.5|15586.6|15585.6|15587.1|15586.1|15585.7|15584.7|13
1642430760000|2022-01-17 14:46:00|15586.1|15585.1|15590.5|15589.5|15591|15590|15586|15585|55
1642430770000|2022-01-17 14:46:10|15590.1|15589.1|15589.5|15588.5|15590.1|15589.1|15586.9|15585.9|26
1642430780000|2022-01-17 14:46:20|15589.4|15588.4|15587.7|15586.7|15589.4|15588.4|15587|15586|18
1642430790000|2022-01-17 14:46:30|15588|15587|15587.5|15586.5|15588.2|15587.2|15587|15586|10
1642430800000|2022-01-17 14:46:40|15587.7|15586.7|15587.7|15586.7|15588.5|15587.5|15587.4|15586.4|8
1642430810000|2022-01-17 14:46:50|15587.6|15586.6|15587.2|15586.2|15588.1|15587.1|15587|15586|11
1642430820000|2022-01-17 14:47:00|15587|15586|15581.6|15580.6|15587.5|15586.5|15581.6|15580.6|81
1642430830000|2022-01-17 14:47:10|15582|15581|15583.4|15582.4|15584.6|15583.6|15581.5|15580.5|42
1642430840000|2022-01-17 14:47:20|15583.2|15582.2|15583.2|15582.2|15584|15583|15582.9|15581.9|10
1642430850000|2022-01-17 14:47:30|15583.1|15582.1|15581.5|15580.5|15583.9|15582.9|15581.2|15580.2|27
1642430860000|2022-01-17 14:47:40|15582.1|15581.1|15580.1|15579.1|15582.1|15581.1|15576.7|15575.7|151
1642430870000|2022-01-17 14:47:50|15577.9|15576.9|15577.9|15576.9|15579.6|15578.6|15577.4|15576.4|73
1642430880000|2022-01-17 14:48:00|15576.1|15575.1|15570.2|15569.2|15576.2|15575.2|15569.9|15568.9|291
1642430890000|2022-01-17 14:48:10|15572|15571|15576|15575|15576.2|15575.2|15571.6|15570.6|112
1642430900000|2022-01-17 14:48:20|15576.1|15575.1|15575.5|15574.5|15577.6|15576.6|15574.2|15573.2|112
1642430910000|2022-01-17 14:48:30|15575.4|15574.4|15574.1|15573.1|15575.4|15574.4|15572.1|15571.1|35
1642430920000|2022-01-17 14:48:40|15574.2|15573.2|15576.1|15575.1|15577|15576|15574.2|15573.2|29
1642430930000|2022-01-17 14:48:50|15576.2|15575.2|15576.1|15575.1|15576.6|15575.6|15575.1|15574.1|14
1642430940000|2022-01-17 14:49:00|15576.2|15575.2|15574.2|15573.2|15577|15576|15574|15573|23
1642430950000|2022-01-17 14:49:10|15574.1|15573.1|15574.9|15573.9|15575.7|15574.7|15574|15573|5
1642430960000|2022-01-17 14:49:20|15575|15574|15571|15570|15575.5|15574.5|15571|15570|71
1642430970000|2022-01-17 14:49:30|15570.9|15569.9|15567.2|15566.2|15572.1|15571.1|15567|15566|148
1642430980000|2022-01-17 14:49:40|15567|15566|15570.4|15569.4|15570.7|15569.7|15567|15566|90
1642430990000|2022-01-17 14:49:50|15570.2|15569.2|15563.6|15562.6|15572.7|15571.7|15563.6|15562.6|256
1642431000000|2022-01-17 14:50:00|15563.7|15562.7|15564.4|15563.4|15565.4|15564.4|15558.6|15557.6|536
1642431010000|2022-01-17 14:50:10|15564.6|15563.6|15567.9|15566.9|15568.1|15567.1|15564.1|15563.1|59
1642431020000|2022-01-17 14:50:20|15568|15567|15569.6|15568.6|15570.2|15569.2|15567.5|15566.5|56
1642431030000|2022-01-17 14:50:30|15569.5|15568.5|15569|15568|15570.2|15569.2|15568.4|15567.4|30
1642431040000|2022-01-17 14:50:40|15569.1|15568.1|15569.2|15568.2|15569.2|15568.2|15567.9|15566.9|19
1642431050000|2022-01-17 14:50:50|15569.1|15568.1|15569|15568|15569.9|15568.9|15566.9|15565.9|31
1642431060000|2022-01-17 14:51:00|15568.9|15567.9|15569.9|15568.9|15570.1|15569.1|15568.4|15567.4|30
1642431070000|2022-01-17 14:51:10|15569.7|15568.7|15568.9|15567.9|15569.7|15568.7|15567.1|15566.1|26
1642431080000|2022-01-17 14:51:20|15568.7|15567.7|15569.9|15568.9|15570|15569|15568.7|15567.7|17
1642431090000|2022-01-17 14:51:30|15569.7|15568.7|15568.4|15567.4|15570.2|15569.2|15568.4|15567.4|30
1642431100000|2022-01-17 14:51:40|15568.5|15567.5|15569.5|15568.5|15570|15569|15568.2|15567.2|28
1642431110000|2022-01-17 14:51:50|15569.9|15568.9|15569.5|15568.5|15570.6|15569.6|15569|15568|25
1642431120000|2022-01-17 14:52:00|15569.6|15568.6|15571|15570|15571|15570|15569.4|15568.4|29
1642431130000|2022-01-17 14:52:10|15570.7|15569.7|15574.2|15573.2|15576|15575|15570.7|15569.7|98
1642431140000|2022-01-17 14:52:20|15573.9|15572.9|15573.5|15572.5|15574.1|15573.1|15572.7|15571.7|37
1642431150000|2022-01-17 14:52:30|15573.6|15572.6|15573.2|15572.2|15574.4|15573.4|15572.7|15571.7|27
1642431160000|2022-01-17 14:52:40|15573.1|15572.1|15573|15572|15575|15574|15572.2|15571.2|31
1642431170000|2022-01-17 14:52:50|15573.1|15572.1|15574.5|15573.5|15575.6|15574.6|15573.1|15572.1|61
1642431180000|2022-01-17 14:53:00|15574.6|15573.6|15573.6|15572.6|15575.1|15574.1|15573|15572|31
1642431190000|2022-01-17 14:53:10|15573.5|15572.5|15574.9|15573.9|15575.4|15574.4|15572.2|15571.2|53
1642431200000|2022-01-17 14:53:20|15574.5|15573.5|15575.5|15574.5|15575.5|15574.5|15572.5|15571.5|43
1642431210000|2022-01-17 14:53:30|15575.2|15574.2|15577.2|15576.2|15577.2|15576.2|15574.6|15573.6|61
1642431220000|2022-01-17 14:53:40|15577.4|15576.4|15579.6|15578.6|15580.5|15579.5|15577.4|15576.4|127
1642431230000|2022-01-17 14:53:50|15578.7|15577.7|15576|15575|15578.9|15577.9|15575.5|15574.5|52
1642431240000|2022-01-17 14:54:00|15575.6|15574.6|15574.1|15573.1|15576.1|15575.1|15573.6|15572.6|31
1642431250000|2022-01-17 14:54:10|15573.9|15572.9|15574.7|15573.7|15575.4|15574.4|15573.5|15572.5|27
1642431260000|2022-01-17 14:54:20|15574.6|15573.6|15574.4|15573.4|15575|15574|15574.1|15573.1|22
1642431270000|2022-01-17 14:54:30|15574.5|15573.5|15575.7|15574.7|15575.7|15574.7|15573.6|15572.6|23
1642431280000|2022-01-17 14:54:40|15575.4|15574.4|15574|15573|15575.4|15574.4|15573.7|15572.7|15
1642431290000|2022-01-17 14:54:50|15573.9|15572.9|15577.5|15576.5|15577.6|15576.6|15573.4|15572.4|77
1642431300000|2022-01-17 14:55:00|15576.7|15575.7|15579|15578|15579.1|15578.1|15576.7|15575.7|40
1642431310000|2022-01-17 14:55:10|15579.4|15578.4|15580|15579|15581.4|15580.4|15578.7|15577.7|68
1642431320000|2022-01-17 14:55:20|15580.1|15579.1|15579.4|15578.4|15580.2|15579.2|15579.1|15578.1|15
1642431330000|2022-01-17 14:55:30|15579.2|15578.2|15579|15578|15579.2|15578.2|15577.4|15576.4|33
1642431340000|2022-01-17 14:55:40|15579.1|15578.1|15578.4|15577.4|15579.4|15578.4|15578.1|15577.1|12
1642431350000|2022-01-17 14:55:50|15578.2|15577.2|15580.2|15579.2|15580.2|15579.2|15578.2|15577.2|17
1642431360000|2022-01-17 14:56:00|15580|15579|15577.2|15576.2|15580.2|15579.2|15576.7|15575.7|47
1642431370000|2022-01-17 14:56:10|15576.2|15575.2|15575.9|15574.9|15576.9|15575.9|15575.1|15574.1|29
1642431380000|2022-01-17 14:56:20|15575.7|15574.7|15574.7|15573.7|15575.9|15574.9|15573.7|15572.7|58
1642431390000|2022-01-17 14:56:30|15574.6|15573.6|15573.7|15572.7|15574.6|15573.6|15573.1|15572.1|27
1642431400000|2022-01-17 14:56:40|15573.5|15572.5|15572.5|15571.5|15573.5|15572.5|15571.1|15570.1|60
1642431410000|2022-01-17 14:56:50|15572.6|15571.6|15574.1|15573.1|15574.6|15573.6|15572.4|15571.4|26
1642431420000|2022-01-17 14:57:00|15572.9|15571.9|15574.4|15573.4|15576.2|15575.2|15572.2|15571.2|53
1642431430000|2022-01-17 14:57:10|15574.2|15573.2|15575.4|15574.4|15575.4|15574.4|15573.5|15572.5|20
1642431440000|2022-01-17 14:57:20|15575.1|15574.1|15580.1|15579.1|15580.1|15579.1|15574.6|15573.6|135
1642431450000|2022-01-17 14:57:30|15581.4|15580.4|15581.5|15580.5|15581.6|15580.6|15579.6|15578.6|132
1642431460000|2022-01-17 14:57:40|15581.4|15580.4|15585.1|15584.1|15585.6|15584.6|15581|15580|209
1642431470000|2022-01-17 14:57:50|15585.2|15584.2|15588.4|15587.4|15590.5|15589.5|15585.2|15584.2|198
1642431480000|2022-01-17 14:58:00|15588.2|15587.2|15591.7|15590.7|15592.5|15591.5|15587.5|15586.5|100
1642431490000|2022-01-17 14:58:10|15591.6|15590.6|15588.5|15587.5|15591.7|15590.7|15587.5|15586.5|68
1642431500000|2022-01-17 14:58:20|15589|15588|15588.6|15587.6|15589.6|15588.6|15588.5|15587.5|16
1642431510000|2022-01-17 14:58:30|15588.5|15587.5|15589.4|15588.4|15589.4|15588.4|15587.4|15586.4|21
1642431520000|2022-01-17 14:58:40|15589.9|15588.9|15588.9|15587.9|15591.2|15590.2|15588.1|15587.1|24
1642431530000|2022-01-17 14:58:50|15588.7|15587.7|15588.9|15587.9|15589.2|15588.2|15588.4|15587.4|15
1642431540000|2022-01-17 14:59:00|15588.5|15587.5|15588.4|15587.4|15589|15588|15587.9|15586.9|24
1642431550000|2022-01-17 14:59:10|15588.2|15587.2|15588.1|15587.1|15588.4|15587.4|15586.9|15585.9|25
1642431560000|2022-01-17 14:59:20|15588.2|15587.2|15588.9|15587.9|15589.4|15588.4|15587.2|15586.2|22
1642431570000|2022-01-17 14:59:30|15589|15588|15587.2|15586.2|15589.2|15588.2|15587.2|15586.2|14
1642431580000|2022-01-17 14:59:40|15587.1|15586.1|15587.7|15586.7|15588|15587|15585.5|15584.5|35
1642431590000|2022-01-17 14:59:50|15587.5|15586.5|15587.4|15586.4|15587.6|15586.6|15586.5|15585.5|23
1642431600000|2022-01-17 15:00:00|15587.1|15586.1|15589.4|15588.4|15593.6|15592.6|15587.1|15586.1|210
1642431610000|2022-01-17 15:00:10|15588.2|15587.2|15588.6|15587.6|15589.9|15588.9|15587.7|15586.7|65
1642431620000|2022-01-17 15:00:20|15588.4|15587.4|15590.4|15589.4|15590.5|15589.5|15588.1|15587.1|34
1642431630000|2022-01-17 15:00:30|15591|15590|15591|15590|15592.1|15591.1|15591|15590|26
1642431640000|2022-01-17 15:00:40|15590.4|15589.4|15586.2|15585.2|15590.4|15589.4|15586.2|15585.2|38
1642431650000|2022-01-17 15:00:50|15586.1|15585.1|15585.7|15584.7|15587.2|15586.2|15585.4|15584.4|71
1642431660000|2022-01-17 15:01:00|15586.4|15585.4|15584.7|15583.7|15587|15586|15582.7|15581.7|81
1642431670000|2022-01-17 15:01:10|15584.9|15583.9|15585.1|15584.1|15586.1|15585.1|15583.6|15582.6|28
1642431680000|2022-01-17 15:01:20|15585|15584|15587.9|15586.9|15587.9|15586.9|15584.5|15583.5|22
1642431690000|2022-01-17 15:01:30|15588|15587|15589.1|15588.1|15589.9|15588.9|15588|15587|41
1642431700000|2022-01-17 15:01:40|15589.2|15588.2|15587.6|15586.6|15590.5|15589.5|15586.7|15585.7|36
1642431710000|2022-01-17 15:01:50|15587.5|15586.5|15588.2|15587.2|15588.5|15587.5|15586.7|15585.7|6
1642431720000|2022-01-17 15:02:00|15588.1|15587.1|15588.5|15587.5|15589|15588|15587.1|15586.1|11
1642431730000|2022-01-17 15:02:10|15588.6|15587.6|15585.7|15584.7|15588.6|15587.6|15585.5|15584.5|43
1642431740000|2022-01-17 15:02:20|15585.9|15584.9|15587.2|15586.2|15587.7|15586.7|15585.9|15584.9|9
1642431750000|2022-01-17 15:02:30|15587.1|15586.1|15588|15587|15589.6|15588.6|15586.9|15585.9|25
1642431760000|2022-01-17 15:02:40|15587.5|15586.5|15585.9|15584.9|15587.9|15586.9|15585.5|15584.5|25
1642431770000|2022-01-17 15:02:50|15585.7|15584.7|15587.5|15586.5|15587.5|15586.5|15585.6|15584.6|27
1642431780000|2022-01-17 15:03:00|15587.4|15586.4|15585|15584|15587.4|15586.4|15584.6|15583.6|21
1642431790000|2022-01-17 15:03:10|15585.1|15584.1|15583.6|15582.6|15585.1|15584.1|15582.5|15581.5|41
1642431800000|2022-01-17 15:03:20|15583.7|15582.7|15582|15581|15584.5|15583.5|15582|15581|45
1642431810000|2022-01-17 15:03:30|15582.5|15581.5|15583.2|15582.2|15584.2|15583.2|15582.1|15581.1|50
1642431820000|2022-01-17 15:03:40|15583.1|15582.1|15585.4|15584.4|15585.4|15584.4|15583.1|15582.1|29
1642431830000|2022-01-17 15:03:50|15585.2|15584.2|15583.7|15582.7|15586.6|15585.6|15583.5|15582.5|23
1642431840000|2022-01-17 15:04:00|15583.5|15582.5|15578.2|15577.2|15584.5|15583.5|15578.2|15577.2|124
1642431850000|2022-01-17 15:04:10|15578.1|15577.1|15574.5|15573.5|15579.2|15578.2|15573.2|15572.2|309
1642431860000|2022-01-17 15:04:20|15574.9|15573.9|15573.2|15572.2|15576.6|15575.6|15572.2|15571.2|129
1642431870000|2022-01-17 15:04:30|15573.1|15572.1|15573.2|15572.2|15575.5|15574.5|15572.6|15571.6|92
1642431880000|2022-01-17 15:04:40|15573.4|15572.4|15577.2|15576.2|15577.9|15576.9|15573.4|15572.4|33
1642431890000|2022-01-17 15:04:50|15577.4|15576.4|15575.6|15574.6|15577.4|15576.4|15573.9|15572.9|33
1642431900000|2022-01-17 15:05:00|15575.4|15574.4|15568.9|15567.9|15575.5|15574.5|15568.2|15567.2|108
1642431910000|2022-01-17 15:05:10|15569.5|15568.5|15572.2|15571.2|15573.4|15572.4|15568.6|15567.6|66
1642431920000|2022-01-17 15:05:20|15572.6|15571.6|15572.9|15571.9|15573.7|15572.7|15571.9|15570.9|27
1642431930000|2022-01-17 15:05:30|15572.7|15571.7|15579.2|15578.2|15579.2|15578.2|15572.2|15571.2|126
1642431940000|2022-01-17 15:05:40|15579.4|15578.4|15583.5|15582.5|15584|15583|15579.4|15578.4|149
1642431950000|2022-01-17 15:05:50|15583.2|15582.2|15587.9|15586.9|15589.2|15588.2|15582.5|15581.5|137
1642431960000|2022-01-17 15:06:00|15588|15587|15583.5|15582.5|15588|15587|15582.2|15581.2|69
1642431970000|2022-01-17 15:06:10|15583.7|15582.7|15585.6|15584.6|15586.2|15585.2|15582.7|15581.7|51
1642431980000|2022-01-17 15:06:20|15585.7|15584.7|15589.4|15588.4|15593.5|15592.5|15585.1|15584.1|270
1642431990000|2022-01-17 15:06:30|15589|15588|15585.6|15584.6|15589|15588|15585.1|15584.1|75
1642432000000|2022-01-17 15:06:40|15585.4|15584.4|15586.7|15585.7|15587.7|15586.7|15584|15583|41
1642432010000|2022-01-17 15:06:50|15586.5|15585.5|15586.7|15585.7|15588.4|15587.4|15586.1|15585.1|19
1642432020000|2022-01-17 15:07:00|15586.5|15585.5|15586|15585|15586.9|15585.9|15585.7|15584.7|6
1642432030000|2022-01-17 15:07:10|15586.4|15585.4|15584.1|15583.1|15587|15586|15584|15583|23
1642432040000|2022-01-17 15:07:20|15584.7|15583.7|15583.5|15582.5|15585.7|15584.7|15582.9|15581.9|75
1642432050000|2022-01-17 15:07:30|15583.4|15582.4|15583.1|15582.1|15584.9|15583.9|15582|15581|81
1642432060000|2022-01-17 15:07:40|15583.4|15582.4|15583.6|15582.6|15583.9|15582.9|15583.4|15582.4|3
1642432070000|2022-01-17 15:07:50|15583.7|15582.7|15582.7|15581.7|15584|15583|15582.2|15581.2|12
1642432080000|2022-01-17 15:08:00|15582.9|15581.9|15582.2|15581.2|15583.9|15582.9|15582.2|15581.2|32
1642432090000|2022-01-17 15:08:10|15582.1|15581.1|15584.6|15583.6|15584.6|15583.6|15582.1|15581.1|18
1642432100000|2022-01-17 15:08:20|15584.7|15583.7|15583.7|15582.7|15584.7|15583.7|15583|15582|9
1642432110000|2022-01-17 15:08:30|15583.6|15582.6|15584|15583|15584|15583|15582.5|15581.5|8
1642432120000|2022-01-17 15:08:40|15583.9|15582.9|15583.6|15582.6|15584|15583|15583.1|15582.1|4
1642432130000|2022-01-17 15:08:50|15583.9|15582.9|15582.7|15581.7|15584|15583|15582.4|15581.4|6
1642432140000|2022-01-17 15:09:00|15582.9|15581.9|15583.6|15582.6|15583.7|15582.7|15582.4|15581.4|11
1642432150000|2022-01-17 15:09:10|15585.9|15584.9|15585.7|15584.7|15585.9|15584.9|15584.4|15583.4|33
1642432160000|2022-01-17 15:09:20|15585.6|15584.6|15584|15583|15585.6|15584.6|15583.2|15582.2|8
1642432170000|2022-01-17 15:09:30|15583.9|15582.9|15582.7|15581.7|15584.5|15583.5|15582.5|15581.5|31
1642432180000|2022-01-17 15:09:40|15582.9|15581.9|15582.6|15581.6|15583.4|15582.4|15582.5|15581.5|3
1642432190000|2022-01-17 15:09:50|15582.5|15581.5|15583.7|15582.7|15584.4|15583.4|15581.9|15580.9|26
1642432200000|2022-01-17 15:10:00|15583.4|15582.4|15582|15581|15583.7|15582.7|15581.9|15580.9|22
1642432210000|2022-01-17 15:10:10|15581.6|15580.6|15583.7|15582.7|15583.7|15582.7|15581.5|15580.5|13
1642432220000|2022-01-17 15:10:20|15583.5|15582.5|15584.4|15583.4|15584.4|15583.4|15583|15582|12
1642432230000|2022-01-17 15:10:30|15584.2|15583.2|15587.5|15586.5|15587.5|15586.5|15584.2|15583.2|36
1642432240000|2022-01-17 15:10:40|15587.9|15586.9|15586.6|15585.6|15588.4|15587.4|15586.4|15585.4|29
1642432250000|2022-01-17 15:10:50|15586.7|15585.7|15586.7|15585.7|15587|15586|15585.2|15584.2|23
1642432260000|2022-01-17 15:11:00|15586.6|15585.6|15585.5|15584.5|15587.4|15586.4|15585.1|15584.1|25
1642432270000|2022-01-17 15:11:10|15585.7|15584.7|15586.7|15585.7|15586.9|15585.9|15585.5|15584.5|21
1642432280000|2022-01-17 15:11:20|15586.6|15585.6|15588.4|15587.4|15588.4|15587.4|15586.5|15585.5|14
1642432290000|2022-01-17 15:11:30|15588.7|15587.7|15587.7|15586.7|15589.4|15588.4|15586.9|15585.9|25
1642432300000|2022-01-17 15:11:40|15588.4|15587.4|15589.2|15588.2|15589.6|15588.6|15588.4|15587.4|23
1642432310000|2022-01-17 15:11:50|15589.5|15588.5|15588.1|15587.1|15590.1|15589.1|15588.1|15587.1|30
1642432320000|2022-01-17 15:12:00|15588.5|15587.5|15595|15594|15595|15594|15587.9|15586.9|175
1642432330000|2022-01-17 15:12:10|15595.4|15594.4|15594.9|15593.9|15597.5|15596.5|15593.2|15592.2|125
1642432340000|2022-01-17 15:12:20|15594.7|15593.7|15595.5|15594.5|15597.2|15596.2|15594.7|15593.7|58
1642432350000|2022-01-17 15:12:30|15595.2|15594.2|15596|15595|15596|15595|15595.1|15594.1|18
1642432360000|2022-01-17 15:12:40|15596.5|15595.5|15596.9|15595.9|15596.9|15595.9|15595|15594|39
1642432370000|2022-01-17 15:12:50|15597|15596|15600.1|15599.1|15601.7|15600.7|15597|15596|199
1642432380000|2022-01-17 15:13:00|15599.1|15598.1|15602.4|15601.4|15602.4|15601.4|15597.5|15596.5|75
1642432390000|2022-01-17 15:13:10|15602.2|15601.2|15599.9|15598.9|15604.1|15603.1|15598|15597|118
1642432400000|2022-01-17 15:13:20|15599.7|15598.7|15599.5|15598.5|15600.5|15599.5|15599.2|15598.2|37
1642432410000|2022-01-17 15:13:30|15599.4|15598.4|15600.2|15599.2|15601.2|15600.2|15599.2|15598.2|26
1642432420000|2022-01-17 15:13:40|15600.7|15599.7|15602.2|15601.2|15602.2|15601.2|15600|15599|26
1642432430000|2022-01-17 15:13:50|15602.1|15601.1|15602.7|15601.7|15603.7|15602.7|15601.2|15600.2|64
1642432440000|2022-01-17 15:14:00|15603|15602|15600.9|15599.9|15603.1|15602.1|15600.5|15599.5|33
1642432450000|2022-01-17 15:14:10|15601|15600|15601.7|15600.7|15601.7|15600.7|15599.9|15598.9|36
1642432460000|2022-01-17 15:14:20|15601.6|15600.6|15602.1|15601.1|15603.5|15602.5|15601.2|15600.2|17
1642432470000|2022-01-17 15:14:30|15602|15601|15601.4|15600.4|15603.2|15602.2|15601.1|15600.1|11
1642432480000|2022-01-17 15:14:40|15601.5|15600.5|15600.5|15599.5|15601.6|15600.6|15600.4|15599.4|18
1642432490000|2022-01-17 15:14:50|15600.4|15599.4|15602.5|15601.5|15602.9|15601.9|15600.4|15599.4|28
1642432500000|2022-01-17 15:15:00|15601.7|15600.7|15600.9|15599.9|15602|15601|15600.9|15599.9|26
1642432510000|2022-01-17 15:15:10|15600.7|15599.7|15600.9|15599.9|15601.1|15600.1|15599.7|15598.7|27
1642432520000|2022-01-17 15:15:20|15601.7|15600.7|15601.7|15600.7|15602.4|15601.4|15601.1|15600.1|13
1642432530000|2022-01-17 15:15:30|15601.9|15600.9|15604.1|15603.1|15606.7|15605.7|15601.7|15600.7|135
1642432540000|2022-01-17 15:15:40|15604|15603|15604.7|15603.7|15605.6|15604.6|15604|15603|35
1642432550000|2022-01-17 15:15:50|15605|15604|15602.5|15601.5|15605.2|15604.2|15601.4|15600.4|52
1642432560000|2022-01-17 15:16:00|15602.6|15601.6|15601.5|15600.5|15603.1|15602.1|15601.5|15600.5|7
1642432570000|2022-01-17 15:16:10|15601.4|15600.4|15602|15601|15602.5|15601.5|15601.1|15600.1|9
1642432580000|2022-01-17 15:16:20|15601.9|15600.9|15601.9|15600.9|15602.4|15601.4|15601.5|15600.5|9
1642432590000|2022-01-17 15:16:30|15602|15601|15599.7|15598.7|15602.4|15601.4|15599.6|15598.6|37
1642432600000|2022-01-17 15:16:40|15599.6|15598.6|15600.4|15599.4|15600.5|15599.5|15599|15598|36
1642432610000|2022-01-17 15:16:50|15600.2|15599.2|15601.6|15600.6|15601.6|15600.6|15600.2|15599.2|10
1642432620000|2022-01-17 15:17:00|15600.9|15599.9|15599.9|15598.9|15601.1|15600.1|15599.9|15598.9|19
1642432630000|2022-01-17 15:17:10|15599.7|15598.7|15599.2|15598.2|15599.9|15598.9|15598|15597|37
1642432640000|2022-01-17 15:17:20|15599.4|15598.4|15600|15599|15600.4|15599.4|15598.9|15597.9|13
1642432650000|2022-01-17 15:17:30|15600.1|15599.1|15601.2|15600.2|15601.2|15600.2|15599.7|15598.7|11
1642432660000|2022-01-17 15:17:40|15601.1|15600.1|15600|15599|15601.1|15600.1|15599.9|15598.9|9
1642432670000|2022-01-17 15:17:50|15599.9|15598.9|15598.1|15597.1|15600.1|15599.1|15598.1|15597.1|13
1642432680000|2022-01-17 15:18:00|15598.4|15597.4|15599|15598|15599.7|15598.7|15598.4|15597.4|6
1642432690000|2022-01-17 15:18:10|15599.2|15598.2|15600.1|15599.1|15601|15600|15599.2|15598.2|10
1642432700000|2022-01-17 15:18:20|15600|15599|15599.2|15598.2|15600.1|15599.1|15598.5|15597.5|56
1642432710000|2022-01-17 15:18:30|15599.4|15598.4|15597.7|15596.7|15599.7|15598.7|15597.1|15596.1|22
1642432720000|2022-01-17 15:18:40|15598.2|15597.2|15597.4|15596.4|15598.4|15597.4|15597|15596|17
1642432730000|2022-01-17 15:18:50|15597.2|15596.2|15598.5|15597.5|15598.6|15597.6|15597.2|15596.2|7
1642432740000|2022-01-17 15:19:00|15598.6|15597.6|15598.4|15597.4|15598.6|15597.6|15598.4|15597.4|1
1642432750000|2022-01-17 15:19:10|15598.6|15597.6|15598.7|15597.7|15599.5|15598.5|15598.4|15597.4|8
1642432760000|2022-01-17 15:19:20|15598.9|15597.9|15599.9|15598.9|15600.6|15599.6|15598.9|15597.9|32
1642432770000|2022-01-17 15:19:30|15599.7|15598.7|15599.4|15598.4|15600.1|15599.1|15599.4|15598.4|7
1642432780000|2022-01-17 15:19:40|15599.5|15598.5|15599.5|15598.5|15599.5|15598.5|15599.1|15598.1|1
1642432790000|2022-01-17 15:19:50|15599.2|15598.2|15599.6|15598.6|15599.6|15598.6|15597.7|15596.7|15
1642432800000|2022-01-17 15:20:00|15599.9|15598.9|15599.1|15598.1|15600|15599|15599|15598|5
1642432810000|2022-01-17 15:20:10|15597.6|15596.6|15597.9|15596.9|15598.4|15597.4|15596|15595|58
1642432820000|2022-01-17 15:20:20|15597.7|15596.7|15598.5|15597.5|15598.5|15597.5|15597.2|15596.2|11
1642432830000|2022-01-17 15:20:30|15598.6|15597.6|15599.1|15598.1|15599.2|15598.2|15597.6|15596.6|11
1642432840000|2022-01-17 15:20:40|15598.9|15597.9|15596|15595|15598.9|15597.9|15595.9|15594.9|21
1642432850000|2022-01-17 15:20:50|15595.9|15594.9|15595.2|15594.2|15597|15596|15593.5|15592.5|58
1642432860000|2022-01-17 15:21:00|15595.1|15594.1|15594.5|15593.5|15595.2|15594.2|15593.9|15592.9|18
1642432870000|2022-01-17 15:21:10|15594.4|15593.4|15596.1|15595.1|15597.1|15596.1|15594.4|15593.4|29
1642432880000|2022-01-17 15:21:20|15596.5|15595.5|15597.1|15596.1|15597.4|15596.4|15596|15595|7
1642432890000|2022-01-17 15:21:30|15597|15596|15595.7|15594.7|15597|15596|15595.4|15594.4|7
1642432900000|2022-01-17 15:21:40|15595.6|15594.6|15596|15595|15596.6|15595.6|15595.4|15594.4|6
1642432910000|2022-01-17 15:21:50|15595.9|15594.9|15596|15595|15596|15595|15595.2|15594.2|19
1642432920000|2022-01-17 15:22:00|15596.1|15595.1|15596.2|15595.2|15596.5|15595.5|15596|15595|7
1642432930000|2022-01-17 15:22:10|15596.5|15595.5|15596|15595|15597.4|15596.4|15596|15595|21
1642432940000|2022-01-17 15:22:20|15595.6|15594.6|15596.1|15595.1|15596.4|15595.4|15595.6|15594.6|15
1642432950000|2022-01-17 15:22:30|15596|15595|15595.6|15594.6|15596.1|15595.1|15595.6|15594.6|5
1642432960000|2022-01-17 15:22:40|15595.7|15594.7|15595.5|15594.5|15595.9|15594.9|15594.9|15593.9|10
1642432970000|2022-01-17 15:22:50|15595.4|15594.4|15593|15592|15596.6|15595.6|15591.6|15590.6|69
1642432980000|2022-01-17 15:23:00|15593.4|15592.4|15587.7|15586.7|15593.6|15592.6|15587.5|15586.5|179
1642432990000|2022-01-17 15:23:10|15588.2|15587.2|15588.5|15587.5|15589.6|15588.6|15588.2|15587.2|58
1642433000000|2022-01-17 15:23:20|15589.1|15588.1|15587.1|15586.1|15589.6|15588.6|15586.6|15585.6|50
1642433010000|2022-01-17 15:23:30|15586.9|15585.9|15586|15585|15586.9|15585.9|15585.9|15584.9|19
1642433020000|2022-01-17 15:23:40|15585.1|15584.1|15580.7|15579.7|15585.1|15584.1|15578.2|15577.2|315
1642433030000|2022-01-17 15:23:50|15579|15578|15578.6|15577.6|15580.9|15579.9|15576.1|15575.1|165
1642433040000|2022-01-17 15:24:00|15578.4|15577.4|15574.4|15573.4|15578.7|15577.7|15574|15573|116
1642433050000|2022-01-17 15:24:10|15573.7|15572.7|15573|15572|15576.2|15575.2|15572.9|15571.9|83
1642433060000|2022-01-17 15:24:20|15573.1|15572.1|15572.1|15571.1|15573.7|15572.7|15572.1|15571.1|64
1642433070000|2022-01-17 15:24:30|15572|15571|15572.7|15571.7|15574.2|15573.2|15570.5|15569.5|72
1642433080000|2022-01-17 15:24:40|15572.4|15571.4|15574.5|15573.5|15574.5|15573.5|15571.2|15570.2|48
1642433090000|2022-01-17 15:24:50|15574.6|15573.6|15571.5|15570.5|15574.6|15573.6|15571.5|15570.5|27
1642433100000|2022-01-17 15:25:00|15571.2|15570.2|15573.5|15572.5|15575|15574|15571.2|15570.2|58
1642433110000|2022-01-17 15:25:10|15573.4|15572.4|15572.7|15571.7|15573.6|15572.6|15572|15571|25
1642433120000|2022-01-17 15:25:20|15572.6|15571.6|15572.9|15571.9|15573.4|15572.4|15572.5|15571.5|13
1642433130000|2022-01-17 15:25:30|15572.7|15571.7|15574.7|15573.7|15574.7|15573.7|15572.7|15571.7|41
1642433140000|2022-01-17 15:25:40|15575.1|15574.1|15576.2|15575.2|15576.2|15575.2|15574.1|15573.1|69
1642433150000|2022-01-17 15:25:50|15576.1|15575.1|15575.7|15574.7|15576.2|15575.2|15574.6|15573.6|23
1642433160000|2022-01-17 15:26:00|15575.9|15574.9|15574.9|15573.9|15576|15575|15574.9|15573.9|9
1642433170000|2022-01-17 15:26:10|15574.6|15573.6|15575.9|15574.9|15575.9|15574.9|15574.6|15573.6|9
1642433180000|2022-01-17 15:26:20|15576|15575|15576.6|15575.6|15577|15576|15576|15575|9
1642433190000|2022-01-17 15:26:30|15576.5|15575.5|15575.9|15574.9|15576.5|15575.5|15575.6|15574.6|6
1642433200000|2022-01-17 15:26:40|15575.5|15574.5|15577.2|15576.2|15577.4|15576.4|15575.5|15574.5|19
1642433210000|2022-01-17 15:26:50|15577.5|15576.5|15577|15576|15578.2|15577.2|15577|15576|25
1642433220000|2022-01-17 15:27:00|15576.9|15575.9|15575.6|15574.6|15577.5|15576.5|15575.5|15574.5|17
1642433230000|2022-01-17 15:27:10|15576|15575|15576|15575|15576|15575|15575.2|15574.2|4
1642433240000|2022-01-17 15:27:20|15576.1|15575.1|15578.5|15577.5|15578.5|15577.5|15576.1|15575.1|17
1642433250000|2022-01-17 15:27:30|15578.7|15577.7|15579.6|15578.6|15580.1|15579.1|15578.7|15577.7|43
1642433260000|2022-01-17 15:27:40|15579.7|15578.7|15579.1|15578.1|15580.1|15579.1|15579.1|15578.1|18
1642433270000|2022-01-17 15:27:50|15579|15578|15578.4|15577.4|15579.5|15578.5|15578.4|15577.4|15
1642433280000|2022-01-17 15:28:00|15578|15577|15578.9|15577.9|15579.1|15578.1|15577.9|15576.9|13
1642433290000|2022-01-17 15:28:10|15578.7|15577.7|15578.6|15577.6|15579|15578|15578.5|15577.5|2
1642433300000|2022-01-17 15:28:20|15578.7|15577.7|15579.5|15578.5|15579.6|15578.6|15578.7|15577.7|11
1642433310000|2022-01-17 15:28:30|15579.4|15578.4|15580.4|15579.4|15580.6|15579.6|15579.4|15578.4|9
1642433320000|2022-01-17 15:28:40|15580.5|15579.5|15580.5|15579.5|15580.9|15579.9|15580.2|15579.2|15
1642433330000|2022-01-17 15:28:50|15581|15580|15580.2|15579.2|15581|15580|15580.1|15579.1|13
1642433340000|2022-01-17 15:29:00|15580.9|15579.9|15581.4|15580.4|15581.7|15580.7|15580.5|15579.5|17
1642433350000|2022-01-17 15:29:10|15581.2|15580.2|15582.5|15581.5|15583|15582|15580.2|15579.2|62
1642433360000|2022-01-17 15:29:20|15582.4|15581.4|15582.2|15581.2|15583.1|15582.1|15582.1|15581.1|29
1642433370000|2022-01-17 15:29:30|15582.5|15581.5|15581.4|15580.4|15582.5|15581.5|15581.2|15580.2|26
1642433380000|2022-01-17 15:29:40|15581.5|15580.5|15582.2|15581.2|15582.4|15581.4|15581.4|15580.4|7
1642433390000|2022-01-17 15:29:50|15582.4|15581.4|15583.7|15582.7|15584.1|15583.1|15582.2|15581.2|30
1642433400000|2022-01-17 15:30:00|15583.6|15582.6|15584.4|15583.4|15584.4|15583.4|15581.6|15580.6|55
1642433410000|2022-01-17 15:30:10|15584.6|15583.6|15582.7|15581.7|15584.6|15583.6|15582.4|15581.4|16
1642433420000|2022-01-17 15:30:20|15582.6|15581.6|15581.7|15580.7|15583.1|15582.1|15581.2|15580.2|9
1642433430000|2022-01-17 15:30:30|15581.5|15580.5|15581.7|15580.7|15581.7|15580.7|15580.4|15579.4|25
1642433440000|2022-01-17 15:30:40|15581.4|15580.4|15581|15580|15581.9|15580.9|15580.5|15579.5|30
1642433450000|2022-01-17 15:30:50|15580.9|15579.9|15581.5|15580.5|15582|15581|15580.7|15579.7|14
1642433460000|2022-01-17 15:31:00|15581.4|15580.4|15584.4|15583.4|15584.5|15583.5|15581.4|15580.4|30
1642433470000|2022-01-17 15:31:10|15584.5|15583.5|15581.4|15580.4|15584.5|15583.5|15581.2|15580.2|14
1642433480000|2022-01-17 15:31:20|15581|15580|15575.4|15574.4|15581|15580|15574.1|15573.1|100
1642433490000|2022-01-17 15:31:30|15575.7|15574.7|15577|15576|15578.4|15577.4|15575.6|15574.6|46
1642433500000|2022-01-17 15:31:40|15576.9|15575.9|15576.1|15575.1|15577.7|15576.7|15575.4|15574.4|31
1642433510000|2022-01-17 15:31:50|15575.9|15574.9|15574.1|15573.1|15576|15575|15573.9|15572.9|27
1642433520000|2022-01-17 15:32:00|15574|15573|15574.4|15573.4|15575|15574|15574|15573|39
1642433530000|2022-01-17 15:32:10|15574.9|15573.9|15573.6|15572.6|15574.9|15573.9|15573.6|15572.6|34
1642433540000|2022-01-17 15:32:20|15573.7|15572.7|15573.7|15572.7|15574.4|15573.4|15571.6|15570.6|56
1642433550000|2022-01-17 15:32:30|15574|15573|15576|15575|15576.2|15575.2|15572.7|15571.7|43
1642433560000|2022-01-17 15:32:40|15575.9|15574.9|15576.6|15575.6|15577.4|15576.4|15575.7|15574.7|24
1642433570000|2022-01-17 15:32:50|15576.5|15575.5|15575.7|15574.7|15576.6|15575.6|15575.4|15574.4|12
1642433580000|2022-01-17 15:33:00|15575.9|15574.9|15579.4|15578.4|15579.5|15578.5|15575.6|15574.6|19
1642433590000|2022-01-17 15:33:10|15579.5|15578.5|15580.6|15579.6|15581.2|15580.2|15579.4|15578.4|28
1642433600000|2022-01-17 15:33:20|15580.5|15579.5|15577.5|15576.5|15580.6|15579.6|15577.4|15576.4|24
1642433610000|2022-01-17 15:33:30|15577.7|15576.7|15576.9|15575.9|15578.7|15577.7|15576.7|15575.7|12
1642433620000|2022-01-17 15:33:40|15576.7|15575.7|15578.4|15577.4|15578.5|15577.5|15575.5|15574.5|15
1642433630000|2022-01-17 15:33:50|15578.7|15577.7|15576.9|15575.9|15578.7|15577.7|15576.5|15575.5|7
1642433640000|2022-01-17 15:34:00|15577|15576|15577.2|15576.2|15577.4|15576.4|15576.1|15575.1|16
1642433650000|2022-01-17 15:34:10|15577.4|15576.4|15577.1|15576.1|15578.2|15577.2|15577|15576|4
1642433660000|2022-01-17 15:34:20|15577|15576|15576|15575|15577|15576|15575.5|15574.5|19
1642433670000|2022-01-17 15:34:30|15575.6|15574.6|15576.7|15575.7|15576.7|15575.7|15575.2|15574.2|6
1642433680000|2022-01-17 15:34:40|15576.5|15575.5|15577.1|15576.1|15577.1|15576.1|15576.5|15575.5|1
1642433690000|2022-01-17 15:34:50|15576.5|15575.5|15578.9|15577.9|15578.9|15577.9|15576.5|15575.5|9
1642433700000|2022-01-17 15:35:00|15578.2|15577.2|15578.1|15577.1|15578.9|15577.9|15577.9|15576.9|7
1642433710000|2022-01-17 15:35:10|15577.9|15576.9|15578.9|15577.9|15578.9|15577.9|15577.6|15576.6|14
1642433720000|2022-01-17 15:35:20|15578.4|15577.4|15579.2|15578.2|15579.7|15578.7|15578.4|15577.4|10
1642433730000|2022-01-17 15:35:30|15579.4|15578.4|15582.9|15581.9|15583.1|15582.1|15579.1|15578.1|44
1642433740000|2022-01-17 15:35:40|15582.7|15581.7|15580.9|15579.9|15582.7|15581.7|15580.5|15579.5|22
1642433750000|2022-01-17 15:35:50|15580.7|15579.7|15581|15580|15581.7|15580.7|15580|15579|19
1642433760000|2022-01-17 15:36:00|15580.9|15579.9|15580.5|15579.5|15581|15580|15579.9|15578.9|10
1642433770000|2022-01-17 15:36:10|15580.4|15579.4|15580.5|15579.5|15580.9|15579.9|15580.1|15579.1|6
1642433780000|2022-01-17 15:36:20|15580.7|15579.7|15580.7|15579.7|15581.1|15580.1|15580.4|15579.4|4
1642433790000|2022-01-17 15:36:30|15580.9|15579.9|15581.7|15580.7|15581.9|15580.9|15580.4|15579.4|26
1642433800000|2022-01-17 15:36:40|15581.6|15580.6|15581.5|15580.5|15582.4|15581.4|15581.2|15580.2|23
1642433810000|2022-01-17 15:36:50|15581.4|15580.4|15580.9|15579.9|15581.4|15580.4|15580.4|15579.4|10
1642433820000|2022-01-17 15:37:00|15581|15580|15582.5|15581.5|15582.5|15581.5|15580.9|15579.9|10
1642433830000|2022-01-17 15:37:10|15582.9|15581.9|15582.5|15581.5|15583.2|15582.2|15581.2|15580.2|20
1642433840000|2022-01-17 15:37:20|15582.6|15581.6|15585.2|15584.2|15585.9|15584.9|15582.1|15581.1|86
1642433850000|2022-01-17 15:37:30|15585.6|15584.6|15585.6|15584.6|15587.4|15586.4|15584.9|15583.9|114
1642433860000|2022-01-17 15:37:40|15586.6|15585.6|15592.6|15591.6|15594.4|15593.4|15586.4|15585.4|287
1642433870000|2022-01-17 15:37:50|15592.5|15591.5|15594.4|15593.4|15594.7|15593.7|15592.2|15591.2|78
1642433880000|2022-01-17 15:38:00|15594.6|15593.6|15592.1|15591.1|15595.4|15594.4|15592.1|15591.1|88
1642433890000|2022-01-17 15:38:10|15591.9|15590.9|15593.4|15592.4|15595.5|15594.5|15591.9|15590.9|42
1642433900000|2022-01-17 15:38:20|15593.5|15592.5|15596|15595|15596.1|15595.1|15593.2|15592.2|26
1642433910000|2022-01-17 15:38:30|15596.1|15595.1|15594.6|15593.6|15596.2|15595.2|15594.1|15593.1|15
1642433920000|2022-01-17 15:38:40|15594.9|15593.9|15594.9|15593.9|15594.9|15593.9|15593.5|15592.5|26
1642433930000|2022-01-17 15:38:50|15594.7|15593.7|15594.7|15593.7|15595.4|15594.4|15594.5|15593.5|10
1642433940000|2022-01-17 15:39:00|15594.9|15593.9|15595|15594|15596.1|15595.1|15594.9|15593.9|16
1642433950000|2022-01-17 15:39:10|15594.7|15593.7|15594.2|15593.2|15594.7|15593.7|15593.9|15592.9|10
1642433960000|2022-01-17 15:39:20|15594.6|15593.6|15595.7|15594.7|15596|15595|15594.6|15593.6|13
1642433970000|2022-01-17 15:39:30|15596.1|15595.1|15594.9|15593.9|15596.1|15595.1|15594.9|15593.9|35
1642433980000|2022-01-17 15:39:40|15595|15594|15595.4|15594.4|15596.7|15595.7|15594.7|15593.7|35
1642433990000|2022-01-17 15:39:50|15594.5|15593.5|15595.2|15594.2|15595.7|15594.7|15594|15593|17
1642434000000|2022-01-17 15:40:00|15595.4|15594.4|15595|15594|15595.6|15594.6|15594.7|15593.7|4
1642434010000|2022-01-17 15:40:10|15595.1|15594.1|15594.6|15593.6|15596|15595|15594.5|15593.5|22
1642434020000|2022-01-17 15:40:20|15594.5|15593.5|15594.5|15593.5|15594.5|15593.5|15593.7|15592.7|23
1642434030000|2022-01-17 15:40:30|15594.6|15593.6|15594.4|15593.4|15595.7|15594.7|15594.1|15593.1|19
1642434040000|2022-01-17 15:40:40|15594.1|15593.1|15594.5|15593.5|15595|15594|15593.7|15592.7|19
1642434050000|2022-01-17 15:40:50|15595.1|15594.1|15593.5|15592.5|15595.5|15594.5|15593.1|15592.1|28
1642434060000|2022-01-17 15:41:00|15593.6|15592.6|15594.4|15593.4|15595.1|15594.1|15593.5|15592.5|9
1642434070000|2022-01-17 15:41:10|15594.2|15593.2|15594.1|15593.1|15594.4|15593.4|15594.1|15593.1|0
1642434080000|2022-01-17 15:41:20|15593.7|15592.7|15591.2|15590.2|15593.7|15592.7|15589.7|15588.7|73
1642434090000|2022-01-17 15:41:30|15591.1|15590.1|15588.5|15587.5|15591.1|15590.1|15588.1|15587.1|56
1642434100000|2022-01-17 15:41:40|15588.2|15587.2|15590.2|15589.2|15590.2|15589.2|15586.4|15585.4|46
1642434110000|2022-01-17 15:41:50|15590.4|15589.4|15590|15589|15591.4|15590.4|15589.6|15588.6|25
1642434120000|2022-01-17 15:42:00|15589.7|15588.7|15589.4|15588.4|15590|15589|15589.4|15588.4|5
1642434130000|2022-01-17 15:42:10|15589.1|15588.1|15588.7|15587.7|15589.9|15588.9|15588.2|15587.2|35
1642434140000|2022-01-17 15:42:20|15588.6|15587.6|15586.7|15585.7|15588.6|15587.6|15585.9|15584.9|19
1642434150000|2022-01-17 15:42:30|15587.2|15586.2|15587.5|15586.5|15588.2|15587.2|15586.7|15585.7|17
1642434160000|2022-01-17 15:42:40|15587.6|15586.6|15587.9|15586.9|15588.1|15587.1|15587|15586|8
1642434170000|2022-01-17 15:42:50|15587.5|15586.5|15588.7|15587.7|15589.1|15588.1|15587.5|15586.5|15
1642434180000|2022-01-17 15:43:00|15588.6|15587.6|15587.1|15586.1|15590.2|15589.2|15587.1|15586.1|58
1642434190000|2022-01-17 15:43:10|15586.2|15585.2|15587.2|15586.2|15587.7|15586.7|15585.9|15584.9|29
1642434200000|2022-01-17 15:43:20|15587.1|15586.1|15587.1|15586.1|15587.2|15586.2|15587|15586|3
1642434210000|2022-01-17 15:43:30|15586.9|15585.9|15586.4|15585.4|15587|15586|15585.5|15584.5|32
1642434220000|2022-01-17 15:43:40|15587.2|15586.2|15586.7|15585.7|15587.5|15586.5|15586.7|15585.7|14
1642434230000|2022-01-17 15:43:50|15586.6|15585.6|15587.9|15586.9|15587.9|15586.9|15586.2|15585.2|10
1642434240000|2022-01-17 15:44:00|15587.6|15586.6|15588.4|15587.4|15588.4|15587.4|15586.6|15585.6|26
1642434250000|2022-01-17 15:44:10|15588.1|15587.1|15591.1|15590.1|15591.2|15590.2|15587.5|15586.5|62
1642434260000|2022-01-17 15:44:20|15591|15590|15592.2|15591.2|15594|15593|15590.9|15589.9|104
1642434270000|2022-01-17 15:44:30|15592.4|15591.4|15595.5|15594.5|15597.2|15596.2|15592.2|15591.2|70
1642434280000|2022-01-17 15:44:40|15595.6|15594.6|15592.6|15591.6|15596.5|15595.5|15592.5|15591.5|42
1642434290000|2022-01-17 15:44:50|15592.5|15591.5|15591.5|15590.5|15592.6|15591.6|15591.2|15590.2|16
1642434300000|2022-01-17 15:45:00|15592.2|15591.2|15595.9|15594.9|15596.2|15595.2|15592|15591|33
1642434310000|2022-01-17 15:45:10|15595.5|15594.5|15594.5|15593.5|15596.2|15595.2|15594.5|15593.5|22
1642434320000|2022-01-17 15:45:20|15594.6|15593.6|15593.2|15592.2|15594.6|15593.6|15593.2|15592.2|8
1642434330000|2022-01-17 15:45:30|15593.1|15592.1|15593.9|15592.9|15594|15593|15593|15592|12
1642434340000|2022-01-17 15:45:40|15593.1|15592.1|15592.7|15591.7|15593.4|15592.4|15592.4|15591.4|6
1642434350000|2022-01-17 15:45:50|15593.1|15592.1|15592.5|15591.5|15593.1|15592.1|15592.2|15591.2|5
1642434360000|2022-01-17 15:46:00|15592.4|15591.4|15590.9|15589.9|15592.4|15591.4|15589|15588|39
1642434370000|2022-01-17 15:46:10|15591|15590|15590.5|15589.5|15591|15590|15589.9|15588.9|9
1642434380000|2022-01-17 15:46:20|15590.6|15589.6|15592.6|15591.6|15592.9|15591.9|15590.5|15589.5|10
1642434390000|2022-01-17 15:46:30|15592.5|15591.5|15594.6|15593.6|15595.4|15594.4|15592.4|15591.4|34
1642434400000|2022-01-17 15:46:40|15594.5|15593.5|15594|15593|15594.7|15593.7|15593.2|15592.2|12
1642434410000|2022-01-17 15:46:50|15594.1|15593.1|15596.5|15595.5|15596.5|15595.5|15594|15593|16
1642434420000|2022-01-17 15:47:00|15595.7|15594.7|15596.1|15595.1|15596.2|15595.2|15595.7|15594.7|14
1642434430000|2022-01-17 15:47:10|15596|15595|15598|15597|15598.4|15597.4|15595.9|15594.9|63
1642434440000|2022-01-17 15:47:20|15597.9|15596.9|15597.6|15596.6|15598.5|15597.5|15597.2|15596.2|15
1642434450000|2022-01-17 15:47:30|15596.9|15595.9|15595.6|15594.6|15597.2|15596.2|15595.5|15594.5|26
1642434460000|2022-01-17 15:47:40|15595.5|15594.5|15594.1|15593.1|15595.5|15594.5|15593.6|15592.6|16
1642434470000|2022-01-17 15:47:50|15594|15593|15595.2|15594.2|15595.2|15594.2|15593.5|15592.5|13
1642434480000|2022-01-17 15:48:00|15595.1|15594.1|15593.4|15592.4|15595.1|15594.1|15593.4|15592.4|13
1642434490000|2022-01-17 15:48:10|15593.5|15592.5|15594.1|15593.1|15594.2|15593.2|15593.5|15592.5|7
1642434500000|2022-01-17 15:48:20|15594|15593|15592.1|15591.1|15594|15593|15591.7|15590.7|15
1642434510000|2022-01-17 15:48:30|15592|15591|15593.6|15592.6|15594|15593|15591.9|15590.9|22
1642434520000|2022-01-17 15:48:40|15593.7|15592.7|15594.2|15593.2|15594.2|15593.2|15593.4|15592.4|4
1642434530000|2022-01-17 15:48:50|15594|15593|15593.6|15592.6|15594|15593|15593.2|15592.2|5
1642434540000|2022-01-17 15:49:00|15593.7|15592.7|15592.6|15591.6|15593.7|15592.7|15592.5|15591.5|5
1642434550000|2022-01-17 15:49:10|15592.5|15591.5|15593|15592|15593.6|15592.6|15592.1|15591.1|8
1642434560000|2022-01-17 15:49:20|15592.9|15591.9|15592.4|15591.4|15592.9|15591.9|15592.1|15591.1|10
1642434570000|2022-01-17 15:49:30|15592.2|15591.2|15592.9|15591.9|15593.1|15592.1|15592.2|15591.2|4
1642434580000|2022-01-17 15:49:40|15593|15592|15593|15592|15593|15592|15592.7|15591.7|2
1642434590000|2022-01-17 15:49:50|15593.1|15592.1|15592.7|15591.7|15593.4|15592.4|15592.7|15591.7|8
1642434600000|2022-01-17 15:50:00|15593|15592|15593.5|15592.5|15593.7|15592.7|15593|15592|15
1642434610000|2022-01-17 15:50:10|15593.4|15592.4|15591.2|15590.2|15593.4|15592.4|15591|15590|30
1642434620000|2022-01-17 15:50:20|15591.5|15590.5|15590.6|15589.6|15591.5|15590.5|15590.2|15589.2|15
1642434630000|2022-01-17 15:50:30|15590.5|15589.5|15590.5|15589.5|15590.6|15589.6|15589.1|15588.1|25
1642434640000|2022-01-17 15:50:40|15590.4|15589.4|15590.2|15589.2|15590.6|15589.6|15590|15589|10
1642434650000|2022-01-17 15:50:50|15590.1|15589.1|15592.5|15591.5|15592.5|15591.5|15589.4|15588.4|57
1642434660000|2022-01-17 15:51:00|15592.4|15591.4|15590.5|15589.5|15592.4|15591.4|15590.1|15589.1|6
1642434670000|2022-01-17 15:51:10|15590.4|15589.4|15588.2|15587.2|15590.5|15589.5|15588.2|15587.2|12
1642434680000|2022-01-17 15:51:20|15588.4|15587.4|15588.9|15587.9|15589.2|15588.2|15588.4|15587.4|6
1642434690000|2022-01-17 15:51:30|15589.2|15588.2|15589|15588|15589.5|15588.5|15589|15588|9
1642434700000|2022-01-17 15:51:40|15589.1|15588.1|15590.6|15589.6|15590.7|15589.7|15589.1|15588.1|9
1642434710000|2022-01-17 15:51:50|15590.5|15589.5|15590.1|15589.1|15590.7|15589.7|15589|15588|9
1642434720000|2022-01-17 15:52:00|15590|15589|15590|15589|15590.4|15589.4|15589|15588|9
1642434730000|2022-01-17 15:52:10|15590.1|15589.1|15591.4|15590.4|15591.4|15590.4|15589.5|15588.5|7
1642434740000|2022-01-17 15:52:20|15591.7|15590.7|15591.1|15590.1|15592.4|15591.4|15591|15590|14
1642434750000|2022-01-17 15:52:30|15591.5|15590.5|15593.4|15592.4|15593.4|15592.4|15591.1|15590.1|50
1642434760000|2022-01-17 15:52:40|15593.6|15592.6|15592.5|15591.5|15595.4|15594.4|15591.7|15590.7|42
1642434770000|2022-01-17 15:52:50|15592.6|15591.6|15591.6|15590.6|15592.6|15591.6|15591.4|15590.4|10
1642434780000|2022-01-17 15:53:00|15592.4|15591.4|15592.5|15591.5|15592.6|15591.6|15590.6|15589.6|18
1642434790000|2022-01-17 15:53:10|15592.6|15591.6|15591.6|15590.6|15592.6|15591.6|15591.5|15590.5|3
1642434800000|2022-01-17 15:53:20|15591.9|15590.9|15590.4|15589.4|15591.9|15590.9|15588.7|15587.7|31
1642434810000|2022-01-17 15:53:30|15590.5|15589.5|15590.6|15589.6|15590.9|15589.9|15590.2|15589.2|10
1642434820000|2022-01-17 15:53:40|15590.5|15589.5|15590.6|15589.6|15591|15590|15590.2|15589.2|9
1642434830000|2022-01-17 15:53:50|15590.9|15589.9|15590.6|15589.6|15591.4|15590.4|15590.6|15589.6|2
1642434840000|2022-01-17 15:54:00|15590|15589|15589|15588|15590|15589|15589|15588|14
1642434850000|2022-01-17 15:54:10|15588.7|15587.7|15590|15589|15590.5|15589.5|15588.7|15587.7|11
1642434860000|2022-01-17 15:54:20|15589.9|15588.9|15590.1|15589.1|15590.1|15589.1|15589.4|15588.4|3
1642434870000|2022-01-17 15:54:30|15590|15589|15591|15590|15591.4|15590.4|15590|15589|11
1642434880000|2022-01-17 15:54:40|15590.5|15589.5|15591.9|15590.9|15591.9|15590.9|15590.5|15589.5|21
1642434890000|2022-01-17 15:54:50|15591.7|15590.7|15592.7|15591.7|15592.7|15591.7|15591.6|15590.6|17
1642434900000|2022-01-17 15:55:00|15592.9|15591.9|15592.7|15591.7|15593.6|15592.6|15592.5|15591.5|27
1642434910000|2022-01-17 15:55:10|15593.1|15592.1|15593.9|15592.9|15594.2|15593.2|15592.5|15591.5|15
1642434920000|2022-01-17 15:55:20|15594|15593|15593.6|15592.6|15595.2|15594.2|15593.2|15592.2|40
1642434930000|2022-01-17 15:55:30|15593.4|15592.4|15593.4|15592.4|15593.7|15592.7|15593.2|15592.2|10
1642434940000|2022-01-17 15:55:40|15593.5|15592.5|15593.6|15592.6|15594.1|15593.1|15593.2|15592.2|13
1642434950000|2022-01-17 15:55:50|15593.7|15592.7|15594|15593|15594|15593|15593.2|15592.2|16
1642434960000|2022-01-17 15:56:00|15593.9|15592.9|15594.6|15593.6|15595.2|15594.2|15593.9|15592.9|8
1642434970000|2022-01-17 15:56:10|15594.7|15593.7|15594.9|15593.9|15595.4|15594.4|15594.4|15593.4|9
1642434980000|2022-01-17 15:56:20|15595|15594|15594.7|15593.7|15595.2|15594.2|15594.6|15593.6|1
1642434990000|2022-01-17 15:56:30|15594.6|15593.6|15594.5|15593.5|15594.6|15593.6|15593.1|15592.1|9
1642435000000|2022-01-17 15:56:40|15594.7|15593.7|15594.4|15593.4|15594.7|15593.7|15593.2|15592.2|13
1642435010000|2022-01-17 15:56:50|15594.9|15593.9|15595.5|15594.5|15595.5|15594.5|15594.7|15593.7|8
1642435020000|2022-01-17 15:57:00|15595.7|15594.7|15596.9|15595.9|15598.9|15597.9|15595.7|15594.7|79
1642435030000|2022-01-17 15:57:10|15597|15596|15596.9|15595.9|15597.2|15596.2|15596.6|15595.6|8
1642435040000|2022-01-17 15:57:20|15596.7|15595.7|15595|15594|15597|15596|15595|15594|11
1642435050000|2022-01-17 15:57:30|15594.7|15593.7|15589.6|15588.6|15594.7|15593.7|15589.5|15588.5|125
1642435060000|2022-01-17 15:57:40|15589|15588|15587.2|15586.2|15589.5|15588.5|15586.2|15585.2|97
1642435070000|2022-01-17 15:57:50|15587.4|15586.4|15589.1|15588.1|15589.6|15588.6|15586.1|15585.1|36
1642435080000|2022-01-17 15:58:00|15588.9|15587.9|15586.1|15585.1|15589|15588|15585.9|15584.9|47
1642435090000|2022-01-17 15:58:10|15586.5|15585.5|15582.2|15581.2|15586.5|15585.5|15581.2|15580.2|190
1642435100000|2022-01-17 15:58:20|15582.1|15581.1|15582.1|15581.1|15582.9|15581.9|15581.5|15580.5|30
1642435110000|2022-01-17 15:58:30|15582|15581|15584.2|15583.2|15584.5|15583.5|15582|15581|31
1642435120000|2022-01-17 15:58:40|15584.4|15583.4|15583.9|15582.9|15585.4|15584.4|15583.9|15582.9|15
1642435130000|2022-01-17 15:58:50|15583.6|15582.6|15585.1|15584.1|15585.2|15584.2|15583.5|15582.5|19
1642435140000|2022-01-17 15:59:00|15584.9|15583.9|15584.4|15583.4|15585.4|15584.4|15584.4|15583.4|10
1642435150000|2022-01-17 15:59:10|15583.4|15582.4|15583.9|15582.9|15583.9|15582.9|15582.5|15581.5|61
1642435160000|2022-01-17 15:59:20|15584|15583|15584.2|15583.2|15584.5|15583.5|15583.9|15582.9|8
1642435170000|2022-01-17 15:59:30|15584.6|15583.6|15584|15583|15585.4|15584.4|15583.6|15582.6|16
1642435180000|2022-01-17 15:59:40|15584.2|15583.2|15585.4|15584.4|15585.4|15584.4|15584.2|15583.2|1
1642435190000|2022-01-17 15:59:50|15585|15584|15584.7|15583.7|15585.4|15584.4|15584.7|15583.7|3
1642435200000|2022-01-17 16:00:00|15584.9|15583.9|15585.1|15584.1|15585.4|15584.4|15583.4|15582.4|13
1642435210000|2022-01-17 16:00:10|15585.2|15584.2|15590.2|15589.2|15591.6|15590.6|15584.6|15583.6|95
1642435220000|2022-01-17 16:00:20|15590.5|15589.5|15593.6|15592.6|15594.1|15593.1|15590.2|15589.2|75
1642435230000|2022-01-17 16:00:30|15593.7|15592.7|15592|15591|15593.7|15592.7|15591.2|15590.2|45
1642435240000|2022-01-17 16:00:40|15592.4|15591.4|15591.1|15590.1|15592.4|15591.4|15590.4|15589.4|11
1642435250000|2022-01-17 16:00:50|15591.2|15590.2|15591.9|15590.9|15591.9|15590.9|15590.2|15589.2|28
1642435260000|2022-01-17 16:01:00|15591.6|15590.6|15589.9|15588.9|15591.6|15590.6|15589.9|15588.9|7
1642435270000|2022-01-17 16:01:10|15589.7|15588.7|15590.4|15589.4|15590.6|15589.6|15589.4|15588.4|11
1642435280000|2022-01-17 16:01:20|15590.2|15589.2|15590|15589|15590.2|15589.2|15589.1|15588.1|10
1642435290000|2022-01-17 16:01:30|15589.9|15588.9|15591.2|15590.2|15591.4|15590.4|15589|15588|13
1642435300000|2022-01-17 16:01:40|15591.1|15590.1|15590|15589|15591.1|15590.1|15589.6|15588.6|9
1642435310000|2022-01-17 16:01:50|15589.9|15588.9|15591.2|15590.2|15591.7|15590.7|15589.6|15588.6|11
1642435320000|2022-01-17 16:02:00|15591.1|15590.1|15589.7|15588.7|15591.1|15590.1|15589.1|15588.1|11
1642435330000|2022-01-17 16:02:10|15589.9|15588.9|15589|15588|15590|15589|15588|15587|21
1642435340000|2022-01-17 16:02:20|15589.1|15588.1|15590|15589|15590|15589|15589.1|15588.1|18
1642435350000|2022-01-17 16:02:30|15589.9|15588.9|15589.1|15588.1|15589.9|15588.9|15588.5|15587.5|5
1642435360000|2022-01-17 16:02:40|15589|15588|15588.6|15587.6|15589|15588|15588|15587|15
1642435370000|2022-01-17 16:02:50|15588.5|15587.5|15591.2|15590.2|15591.2|15590.2|15588.5|15587.5|39
1642435380000|2022-01-17 16:03:00|15591.1|15590.1|15591.9|15590.9|15593|15592|15589.4|15588.4|21
1642435390000|2022-01-17 16:03:10|15591.7|15590.7|15590.7|15589.7|15591.7|15590.7|15590.6|15589.6|10
1642435400000|2022-01-17 16:03:20|15591|15590|15590.2|15589.2|15591.1|15590.1|15590|15589|3
1642435410000|2022-01-17 16:03:30|15590.4|15589.4|15592.5|15591.5|15592.5|15591.5|15590.4|15589.4|6
1642435420000|2022-01-17 16:03:40|15592.6|15591.6|15591.2|15590.2|15592.6|15591.6|15590.1|15589.1|17
1642435430000|2022-01-17 16:03:50|15591.1|15590.1|15589.2|15588.2|15591.2|15590.2|15589.2|15588.2|7
1642435440000|2022-01-17 16:04:00|15589.1|15588.1|15590.7|15589.7|15591.2|15590.2|15589.1|15588.1|13
1642435450000|2022-01-17 16:04:10|15590.5|15589.5|15590.7|15589.7|15590.7|15589.7|15590.2|15589.2|3
1642435460000|2022-01-17 16:04:20|15590|15589|15591.7|15590.7|15592|15591|15590|15589|4
1642435470000|2022-01-17 16:04:30|15591.6|15590.6|15591|15590|15591.6|15590.6|15590.7|15589.7|1
1642435480000|2022-01-17 16:04:40|15591.2|15590.2|15590.6|15589.6|15591.6|15590.6|15590.5|15589.5|8
1642435490000|2022-01-17 16:04:50|15590.7|15589.7|15590.5|15589.5|15591.1|15590.1|15590.5|15589.5|0
1642435500000|2022-01-17 16:05:00|15589.6|15588.6|15590.9|15589.9|15591.1|15590.1|15589|15588|8
1642435510000|2022-01-17 16:05:10|15590.7|15589.7|15590.9|15589.9|15592.6|15591.6|15590.6|15589.6|29
1642435520000|2022-01-17 16:05:20|15590.5|15589.5|15588.4|15587.4|15590.5|15589.5|15588.4|15587.4|13
1642435530000|2022-01-17 16:05:30|15588.1|15587.1|15584.1|15583.1|15588.4|15587.4|15584.1|15583.1|88
1642435540000|2022-01-17 16:05:40|15584.5|15583.5|15585.9|15584.9|15586.7|15585.7|15583.7|15582.7|17
1642435550000|2022-01-17 16:05:50|15586|15585|15587.5|15586.5|15588.4|15587.4|15585.9|15584.9|14
1642435560000|2022-01-17 16:06:00|15587.6|15586.6|15587|15586|15588|15587|15586.7|15585.7|3
1642435570000|2022-01-17 16:06:10|15586.2|15585.2|15586.9|15585.9|15587.7|15586.7|15586.2|15585.2|3
1642435580000|2022-01-17 16:06:20|15587|15586|15587|15586|15587.9|15586.9|15586.9|15585.9|6
1642435590000|2022-01-17 16:06:30|15587.1|15586.1|15587.9|15586.9|15587.9|15586.9|15586.9|15585.9|10
1642435600000|2022-01-17 16:06:40|15588|15587|15587.4|15586.4|15588.1|15587.1|15587.4|15586.4|10
1642435610000|2022-01-17 16:06:50|15587.2|15586.2|15587.2|15586.2|15588.1|15587.1|15587|15586|2
1642435620000|2022-01-17 16:07:00|15587.4|15586.4|15587.4|15586.4|15588|15587|15587.2|15586.2|5
1642435630000|2022-01-17 16:07:10|15587.5|15586.5|15587.6|15586.6|15587.7|15586.7|15586.1|15585.1|17
1642435640000|2022-01-17 16:07:20|15587.5|15586.5|15587.7|15586.7|15587.7|15586.7|15587.5|15586.5|2
1642435650000|2022-01-17 16:07:30|15587.9|15586.9|15586.4|15585.4|15588|15587|15586.2|15585.2|5
1642435660000|2022-01-17 16:07:40|15586.2|15585.2|15586.6|15585.6|15586.6|15585.6|15586.2|15585.2|4
1642435670000|2022-01-17 16:07:50|15586.7|15585.7|15587.5|15586.5|15588|15587|15586.7|15585.7|3
1642435680000|2022-01-17 16:08:00|15587.1|15586.1|15587.2|15586.2|15587.5|15586.5|15586.7|15585.7|3
1642435690000|2022-01-17 16:08:10|15587.4|15586.4|15587|15586|15587.5|15586.5|15587|15586|2
1642435700000|2022-01-17 16:08:20|15587.1|15586.1|15587|15586|15587.4|15586.4|15587|15586|2
1642435710000|2022-01-17 16:08:30|15587.1|15586.1|15587.7|15586.7|15587.7|15586.7|15585|15584|18
1642435720000|2022-01-17 16:08:40|15587.2|15586.2|15587.4|15586.4|15587.9|15586.9|15587.1|15586.1|2
1642435730000|2022-01-17 16:08:50|15587|15586|15587.6|15586.6|15587.9|15586.9|15586.2|15585.2|4
1642435740000|2022-01-17 16:09:00|15587.2|15586.2|15587.2|15586.2|15587.4|15586.4|15587.1|15586.1|2
1642435750000|2022-01-17 16:09:10|15587.4|15586.4|15585.9|15584.9|15587.4|15586.4|15585.9|15584.9|6
1642435760000|2022-01-17 16:09:20|15585.6|15584.6|15585.1|15584.1|15585.6|15584.6|15585.1|15584.1|5
1642435770000|2022-01-17 16:09:30|15584.6|15583.6|15585.4|15584.4|15585.4|15584.4|15584.4|15583.4|4
1642435780000|2022-01-17 16:09:40|15585.2|15584.2|15586|15585|15586|15585|15584.6|15583.6|6
1642435790000|2022-01-17 16:09:50|15585.6|15584.6|15585.2|15584.2|15585.9|15584.9|15584.9|15583.9|8
1642435800000|2022-01-17 16:10:00|15585.4|15584.4|15585.7|15584.7|15586.4|15585.4|15584.6|15583.6|10
1642435810000|2022-01-17 16:10:10|15585.9|15584.9|15585|15584|15585.9|15584.9|15585|15584|1
1642435820000|2022-01-17 16:10:20|15584.9|15583.9|15585.5|15584.5|15586|15585|15584.9|15583.9|6
1642435830000|2022-01-17 16:10:30|15585.4|15584.4|15586|15585|15586.4|15585.4|15585.1|15584.1|6
1642435840000|2022-01-17 16:10:40|15586.1|15585.1|15586.1|15585.1|15587|15586|15586.1|15585.1|6
1642435850000|2022-01-17 16:10:50|15586.2|15585.2|15587.7|15586.7|15587.7|15586.7|15586.2|15585.2|9
1642435860000|2022-01-17 16:11:00|15587.5|15586.5|15587.6|15586.6|15588.2|15587.2|15587.5|15586.5|18
1642435870000|2022-01-17 16:11:10|15587.5|15586.5|15587.4|15586.4|15587.5|15586.5|15586|15585|13
1642435880000|2022-01-17 16:11:20|15587.5|15586.5|15587.1|15586.1|15588.2|15587.2|15587|15586|8
1642435890000|2022-01-17 16:11:30|15587.5|15586.5|15588.9|15587.9|15589.2|15588.2|15587.1|15586.1|26
1642435900000|2022-01-17 16:11:40|15589|15588|15588.7|15587.7|15589.5|15588.5|15588.4|15587.4|26
1642435910000|2022-01-17 16:11:50|15587.9|15586.9|15586.2|15585.2|15587.9|15586.9|15585.9|15584.9|18
1642435920000|2022-01-17 16:12:00|15586.4|15585.4|15588.6|15587.6|15588.7|15587.7|15586.4|15585.4|4
1642435930000|2022-01-17 16:12:10|15588.5|15587.5|15586.6|15585.6|15588.5|15587.5|15585.5|15584.5|12
1642435940000|2022-01-17 16:12:20|15586.4|15585.4|15585.9|15584.9|15587.2|15586.2|15585.9|15584.9|5
1642435950000|2022-01-17 16:12:30|15586.5|15585.5|15585.1|15584.1|15587.1|15586.1|15584.7|15583.7|12
1642435960000|2022-01-17 16:12:40|15585.2|15584.2|15584.4|15583.4|15585.7|15584.7|15584.4|15583.4|10
1642435970000|2022-01-17 16:12:50|15584.2|15583.2|15585|15584|15585.4|15584.4|15584.1|15583.1|10
1642435980000|2022-01-17 16:13:00|15585.1|15584.1|15585.5|15584.5|15585.6|15584.6|15585|15584|8
1642435990000|2022-01-17 16:13:10|15585.6|15584.6|15585|15584|15585.7|15584.7|15585|15584|9
1642436000000|2022-01-17 16:13:20|15585.2|15584.2|15585.5|15584.5|15585.5|15584.5|15585.1|15584.1|8
1642436010000|2022-01-17 16:13:30|15585.4|15584.4|15585.5|15584.5|15585.5|15584.5|15585.2|15584.2|3
1642436020000|2022-01-17 16:13:40|15585.4|15584.4|15586.5|15585.5|15586.7|15585.7|15585.2|15584.2|7
1642436030000|2022-01-17 16:13:50|15586.6|15585.6|15587.5|15586.5|15588.1|15587.1|15586.6|15585.6|17
1642436040000|2022-01-17 16:14:00|15587.9|15586.9|15587.2|15586.2|15587.9|15586.9|15587|15586|6
1642436050000|2022-01-17 16:14:10|15587.1|15586.1|15587|15586|15587.1|15586.1|15587|15586|0
1642436060000|2022-01-17 16:14:20|15586.9|15585.9|15587|15586|15587|15586|15586.6|15585.6|2
1642436070000|2022-01-17 16:14:30|15587.1|15586.1|15587|15586|15587.2|15586.2|15586.7|15585.7|2
1642436080000|2022-01-17 16:14:40|15587.1|15586.1|15587.9|15586.9|15587.9|15586.9|15587.1|15586.1|7
1642436090000|2022-01-17 16:14:50|15587.7|15586.7|15587.4|15586.4|15587.7|15586.7|15586.6|15585.6|10
1642436100000|2022-01-17 16:15:00|15587.7|15586.7|15587|15586|15587.9|15586.9|15586.6|15585.6|3
1642436110000|2022-01-17 16:15:10|15587.2|15586.2|15587|15586|15587.2|15586.2|15586.7|15585.7|7
1642436120000|2022-01-17 16:15:20|15587.1|15586.1|15587.2|15586.2|15587.2|15586.2|15586.7|15585.7|3
1642436130000|2022-01-17 16:15:30|15587.1|15586.1|15587.2|15586.2|15587.2|15586.2|15586.6|15585.6|3
1642436140000|2022-01-17 16:15:40|15587.1|15586.1|15586.1|15585.1|15587.1|15586.1|15586.1|15585.1|10
1642436150000|2022-01-17 16:15:50|15586|15585|15587.6|15586.6|15587.6|15586.6|15586|15585|12
1642436160000|2022-01-17 16:16:00|15587.4|15586.4|15587.2|15586.2|15587.4|15586.4|15586.2|15585.2|6
1642436170000|2022-01-17 16:16:10|15586.7|15585.7|15586.5|15585.5|15586.7|15585.7|15586.1|15585.1|6
1642436180000|2022-01-17 16:16:20|15586.2|15585.2|15586.7|15585.7|15586.7|15585.7|15585.7|15584.7|11
1642436190000|2022-01-17 16:16:30|15586.9|15585.9|15589.4|15588.4|15589.4|15588.4|15586.9|15585.9|11
1642436200000|2022-01-17 16:16:40|15589.2|15588.2|15590.7|15589.7|15591.2|15590.2|15589|15588|56
1642436210000|2022-01-17 16:16:50|15591.1|15590.1|15589|15588|15591.1|15590.1|15588.6|15587.6|16
1642436220000|2022-01-17 16:17:00|15588.9|15587.9|15591.2|15590.2|15591.4|15590.4|15588.7|15587.7|15
1642436230000|2022-01-17 16:17:10|15591.4|15590.4|15590.1|15589.1|15591.6|15590.6|15590|15589|29
1642436240000|2022-01-17 16:17:20|15589.5|15588.5|15589.6|15588.6|15590.1|15589.1|15589.4|15588.4|9
1642436250000|2022-01-17 16:17:30|15590.2|15589.2|15590.5|15589.5|15590.5|15589.5|15590|15589|11
1642436260000|2022-01-17 16:17:40|15590.2|15589.2|15589.6|15588.6|15590.2|15589.2|15589.4|15588.4|4
1642436270000|2022-01-17 16:17:50|15589.5|15588.5|15589|15588|15589.6|15588.6|15588.7|15587.7|8
1642436280000|2022-01-17 16:18:00|15589.1|15588.1|15589.4|15588.4|15589.4|15588.4|15588.9|15587.9|2
1642436290000|2022-01-17 16:18:10|15589.2|15588.2|15590.6|15589.6|15590.6|15589.6|15589.2|15588.2|6
1642436300000|2022-01-17 16:18:20|15590.7|15589.7|15591.2|15590.2|15591.2|15590.2|15590.7|15589.7|5
1642436310000|2022-01-17 16:18:30|15591.1|15590.1|15590.6|15589.6|15591.7|15590.7|15590.5|15589.5|24
1642436320000|2022-01-17 16:18:40|15590.5|15589.5|15590.5|15589.5|15590.9|15589.9|15590.4|15589.4|3
1642436330000|2022-01-17 16:18:50|15590.4|15589.4|15590.5|15589.5|15590.7|15589.7|15590.4|15589.4|4
1642436340000|2022-01-17 16:19:00|15590.6|15589.6|15590.2|15589.2|15590.9|15589.9|15590.2|15589.2|9
1642436350000|2022-01-17 16:19:10|15590.1|15589.1|15588.1|15587.1|15590.1|15589.1|15588.1|15587.1|16
1642436360000|2022-01-17 16:19:20|15587.4|15586.4|15588.5|15587.5|15588.9|15587.9|15587.4|15586.4|25
1642436370000|2022-01-17 16:19:30|15588.6|15587.6|15589.2|15588.2|15589.4|15588.4|15588.4|15587.4|4
1642436380000|2022-01-17 16:19:40|15589.4|15588.4|15588.5|15587.5|15589.4|15588.4|15588.4|15587.4|3
1642436390000|2022-01-17 16:19:50|15588.7|15587.7|15590.2|15589.2|15590.7|15589.7|15588.7|15587.7|14
1642436400000|2022-01-17 16:20:00|15590.1|15589.1|15589.9|15588.9|15590.4|15589.4|15589.5|15588.5|5
1642436410000|2022-01-17 16:20:10|15590|15589|15589.5|15588.5|15590|15589|15589|15588|2
1642436420000|2022-01-17 16:20:20|15589.4|15588.4|15588.6|15587.6|15589.4|15588.4|15588.6|15587.6|2
1642436430000|2022-01-17 16:20:30|15588.5|15587.5|15589.2|15588.2|15589.2|15588.2|15588.5|15587.5|2
1642436440000|2022-01-17 16:20:40|15589.4|15588.4|15589.2|15588.2|15589.7|15588.7|15589.2|15588.2|3
1642436450000|2022-01-17 16:20:50|15589.5|15588.5|15589.5|15588.5|15589.5|15588.5|15589.4|15588.4|1
1642436460000|2022-01-17 16:21:00|15589.6|15588.6|15591.2|15590.2|15591.7|15590.7|15589.6|15588.6|29
1642436470000|2022-01-17 16:21:10|15591.4|15590.4|15592|15591|15593.9|15592.9|15591.2|15590.2|50
1642436480000|2022-01-17 16:21:20|15591.9|15590.9|15591.6|15590.6|15591.9|15590.9|15591.1|15590.1|5
1642436490000|2022-01-17 16:21:30|15592|15591|15591.1|15590.1|15592|15591|15591|15590|5
1642436500000|2022-01-17 16:21:40|15590.7|15589.7|15592.6|15591.6|15592.7|15591.7|15590.5|15589.5|5
1642436510000|2022-01-17 16:21:50|15592.5|15591.5|15593.7|15592.7|15593.9|15592.9|15592.5|15591.5|12
1642436520000|2022-01-17 16:22:00|15593.5|15592.5|15593.7|15592.7|15594.1|15593.1|15592.7|15591.7|18
1642436530000|2022-01-17 16:22:10|15593.9|15592.9|15597.9|15596.9|15597.9|15596.9|15593.9|15592.9|77
1642436540000|2022-01-17 16:22:20|15597.6|15596.6|15599.7|15598.7|15599.9|15598.9|15597.5|15596.5|81
1642436550000|2022-01-17 16:22:30|15599.9|15598.9|15600.7|15599.7|15601.5|15600.5|15599.9|15598.9|84
1642436560000|2022-01-17 16:22:40|15600.6|15599.6|15600.6|15599.6|15601.6|15600.6|15600.4|15599.4|20
1642436570000|2022-01-17 16:22:50|15600.5|15599.5|15599|15598|15600.5|15599.5|15598.9|15597.9|15
1642436580000|2022-01-17 16:23:00|15598.9|15597.9|15600.1|15599.1|15600.2|15599.2|15598.7|15597.7|22
1642436590000|2022-01-17 16:23:10|15599.9|15598.9|15603.9|15602.9|15604.5|15603.5|15599.7|15598.7|75
1642436600000|2022-01-17 16:23:20|15604|15603|15603.5|15602.5|15604|15603|15602.1|15601.1|38
1642436610000|2022-01-17 16:23:30|15603.4|15602.4|15603.2|15602.2|15603.7|15602.7|15602.9|15601.9|18
1642436620000|2022-01-17 16:23:40|15603.5|15602.5|15603.2|15602.2|15603.6|15602.6|15602.5|15601.5|12
1642436630000|2022-01-17 16:23:50|15603.4|15602.4|15603.7|15602.7|15603.7|15602.7|15602.6|15601.6|7
1642436640000|2022-01-17 16:24:00|15603.9|15602.9|15601.1|15600.1|15604|15603|15601.1|15600.1|51
1642436650000|2022-01-17 16:24:10|15601.2|15600.2|15601.1|15600.1|15602|15601|15600.6|15599.6|34
1642436660000|2022-01-17 16:24:20|15600.7|15599.7|15600|15599|15601|15600|15599.1|15598.1|20
1642436670000|2022-01-17 16:24:30|15600.4|15599.4|15601.1|15600.1|15601.1|15600.1|15599.2|15598.2|19
1642436680000|2022-01-17 16:24:40|15601|15600|15599.5|15598.5|15601|15600|15599.5|15598.5|8
1642436690000|2022-01-17 16:24:50|15599|15598|15600.4|15599.4|15600.4|15599.4|15598.6|15597.6|28
1642436700000|2022-01-17 16:25:00|15600.7|15599.7|15603.5|15602.5|15603.6|15602.6|15600.7|15599.7|27
1642436710000|2022-01-17 16:25:10|15603.7|15602.7|15603.7|15602.7|15603.9|15602.9|15603|15602|10
1642436720000|2022-01-17 16:25:20|15603.5|15602.5|15602.7|15601.7|15603.5|15602.5|15602.7|15601.7|15
1642436730000|2022-01-17 16:25:30|15602.6|15601.6|15600.6|15599.6|15602.6|15601.6|15600.6|15599.6|18
1642436740000|2022-01-17 16:25:40|15601|15600|15600.7|15599.7|15601.2|15600.2|15600.2|15599.2|9
1642436750000|2022-01-17 16:25:50|15600.6|15599.6|15600.7|15599.7|15601|15600|15600.2|15599.2|3
1642436760000|2022-01-17 16:26:00|15600.6|15599.6|15600.9|15599.9|15600.9|15599.9|15600.6|15599.6|2
1642436770000|2022-01-17 16:26:10|15600.7|15599.7|15599.7|15598.7|15601.2|15600.2|15599.6|15598.6|12
1642436780000|2022-01-17 16:26:20|15599.6|15598.6|15600.7|15599.7|15601.4|15600.4|15599.5|15598.5|7
1642436790000|2022-01-17 16:26:30|15600.6|15599.6|15600|15599|15600.9|15599.9|15600|15599|6
1642436800000|2022-01-17 16:26:40|15599.5|15598.5|15599.4|15598.4|15599.7|15598.7|15598.9|15597.9|14
1642436810000|2022-01-17 16:26:50|15599.6|15598.6|15600|15599|15600|15599|15598.1|15597.1|27
1642436820000|2022-01-17 16:27:00|15600.2|15599.2|15599.9|15598.9|15600.2|15599.2|15599.6|15598.6|3
1642436830000|2022-01-17 16:27:10|15599.7|15598.7|15598.7|15597.7|15599.9|15598.9|15598.7|15597.7|2
1642436840000|2022-01-17 16:27:20|15598.9|15597.9|15598|15597|15599.1|15598.1|15597.7|15596.7|9
1642436850000|2022-01-17 16:27:30|15598.1|15597.1|15598.2|15597.2|15598.6|15597.6|15597.7|15596.7|13
1642436860000|2022-01-17 16:27:40|15598.5|15597.5|15598.6|15597.6|15598.6|15597.6|15598.2|15597.2|2
1642436870000|2022-01-17 16:27:50|15598.5|15597.5|15599.6|15598.6|15600|15599|15598.4|15597.4|6
1642436880000|2022-01-17 16:28:00|15599.5|15598.5|15599.5|15598.5|15599.5|15598.5|15598.6|15597.6|4
1642436890000|2022-01-17 16:28:10|15599.4|15598.4|15601.4|15600.4|15601.4|15600.4|15599.4|15598.4|17
1642436900000|2022-01-17 16:28:20|15601.2|15600.2|15601.2|15600.2|15601.4|15600.4|15600.5|15599.5|6
1642436910000|2022-01-17 16:28:30|15601.4|15600.4|15601.5|15600.5|15601.5|15600.5|15601.4|15600.4|1
1642436920000|2022-01-17 16:28:40|15601.4|15600.4|15599.2|15598.2|15602.2|15601.2|15599.2|15598.2|27
1642436930000|2022-01-17 16:28:50|15599.4|15598.4|15599.1|15598.1|15599.9|15598.9|15599.1|15598.1|1
1642436940000|2022-01-17 16:29:00|15599|15598|15596.7|15595.7|15599.1|15598.1|15596.7|15595.7|37
1642436950000|2022-01-17 16:29:10|15597.4|15596.4|15599|15598|15599|15598|15597.2|15596.2|18
1642436960000|2022-01-17 16:29:20|15598.9|15597.9|15598.6|15597.6|15599.4|15598.4|15598.6|15597.6|5
1642436970000|2022-01-17 16:29:30|15599|15598|15598.5|15597.5|15599.1|15598.1|15598.2|15597.2|5
1642436980000|2022-01-17 16:29:40|15598.4|15597.4|15598.4|15597.4|15598.6|15597.6|15598.4|15597.4|0
1642436990000|2022-01-17 16:29:50|15598.2|15597.2|15597.4|15596.4|15598.5|15597.5|15597.2|15596.2|20
1642437000000|2022-01-17 16:30:00|15597.9|15596.9|15597.4|15596.4|15598|15597|15597.1|15596.1|44
1642437010000|2022-01-17 16:30:10|15597.5|15596.5|15598.9|15597.9|15599.1|15598.1|15597.5|15596.5|19
1642437020000|2022-01-17 16:30:20|15599|15598|15599|15598|15599.5|15598.5|15598.7|15597.7|38
1642437030000|2022-01-17 16:30:30|15598.9|15597.9|15598.1|15597.1|15599.2|15598.2|15598.1|15597.1|5
1642437040000|2022-01-17 16:30:40|15598.2|15597.2|15597.7|15596.7|15598.2|15597.2|15597.1|15596.1|14
1642437050000|2022-01-17 16:30:50|15597.9|15596.9|15597.7|15596.7|15597.9|15596.9|15597.1|15596.1|6
1642437060000|2022-01-17 16:31:00|15597.6|15596.6|15596.7|15595.7|15597.6|15596.6|15596.6|15595.6|10
1642437070000|2022-01-17 16:31:10|15596.6|15595.6|15597|15596|15597|15596|15595.2|15594.2|22
1642437080000|2022-01-17 16:31:20|15597.1|15596.1|15597.5|15596.5|15597.7|15596.7|15597|15596|3
1642437090000|2022-01-17 16:31:30|15597.6|15596.6|15597.1|15596.1|15597.6|15596.6|15596.9|15595.9|5
1642437100000|2022-01-17 16:31:40|15597.2|15596.2|15597.2|15596.2|15597.5|15596.5|15597.1|15596.1|3
1642437110000|2022-01-17 16:31:50|15597.1|15596.1|15596.9|15595.9|15597.1|15596.1|15596.9|15595.9|1
1642437120000|2022-01-17 16:32:00|15597.1|15596.1|15596|15595|15597.2|15596.2|15595.4|15594.4|20
1642437130000|2022-01-17 16:32:10|15595.9|15594.9|15595.5|15594.5|15595.9|15594.9|15595.2|15594.2|4
1642437140000|2022-01-17 16:32:20|15596|15595|15593.7|15592.7|15596.4|15595.4|15593|15592|47
1642437150000|2022-01-17 16:32:30|15593.4|15592.4|15589.7|15588.7|15593.4|15592.4|15589.7|15588.7|162
1642437160000|2022-01-17 16:32:40|15590|15589|15590.5|15589.5|15591.1|15590.1|15589.7|15588.7|25
1642437170000|2022-01-17 16:32:50|15590.4|15589.4|15589.6|15588.6|15590.4|15589.4|15587.9|15586.9|24
1642437180000|2022-01-17 16:33:00|15589.5|15588.5|15590.4|15589.4|15591.4|15590.4|15589.5|15588.5|22
1642437190000|2022-01-17 16:33:10|15591.1|15590.1|15590.4|15589.4|15591.4|15590.4|15589.6|15588.6|27
1642437200000|2022-01-17 16:33:20|15590.5|15589.5|15591.5|15590.5|15592|15591|15590.5|15589.5|10
1642437210000|2022-01-17 16:33:30|15591.9|15590.9|15591.9|15590.9|15592.2|15591.2|15591.9|15590.9|6
1642437220000|2022-01-17 16:33:40|15591.6|15590.6|15592.2|15591.2|15592.4|15591.4|15591.5|15590.5|19
1642437230000|2022-01-17 16:33:50|15592.1|15591.1|15593.2|15592.2|15593.2|15592.2|15591.9|15590.9|21
1642437240000|2022-01-17 16:34:00|15593.1|15592.1|15595.4|15594.4|15595.4|15594.4|15593.1|15592.1|23
1642437250000|2022-01-17 16:34:10|15595.6|15594.6|15595.6|15594.6|15596.4|15595.4|15595.4|15594.4|19
1642437260000|2022-01-17 16:34:20|15595.9|15594.9|15595.1|15594.1|15595.9|15594.9|15594.7|15593.7|11
1642437270000|2022-01-17 16:34:30|15595|15594|15593.7|15592.7|15595|15594|15593.6|15592.6|8
1642437280000|2022-01-17 16:34:40|15593.5|15592.5|15594.1|15593.1|15594.1|15593.1|15593.2|15592.2|14
1642437290000|2022-01-17 16:34:50|15593.4|15592.4|15593.7|15592.7|15594.1|15593.1|15593.4|15592.4|7
1642437300000|2022-01-17 16:35:00|15593.9|15592.9|15593.5|15592.5|15594|15593|15592.5|15591.5|20
1642437310000|2022-01-17 16:35:10|15593.4|15592.4|15594.5|15593.5|15594.5|15593.5|15593.1|15592.1|11
1642437320000|2022-01-17 16:35:20|15594.4|15593.4|15595.9|15594.9|15596.4|15595.4|15594.2|15593.2|32
1642437330000|2022-01-17 16:35:30|15596|15595|15594.9|15593.9|15596|15595|15594.7|15593.7|4
1642437340000|2022-01-17 16:35:40|15595|15594|15595.1|15594.1|15595.2|15594.2|15595|15594|2
1642437350000|2022-01-17 16:35:50|15595.7|15594.7|15595.4|15594.4|15596.1|15595.1|15595.2|15594.2|8
1642437360000|2022-01-17 16:36:00|15595.2|15594.2|15593.1|15592.1|15595.2|15594.2|15593.1|15592.1|12
1642437370000|2022-01-17 16:36:10|15593.2|15592.2|15591.5|15590.5|15593.2|15592.2|15591.2|15590.2|29
1642437380000|2022-01-17 16:36:20|15592.2|15591.2|15592.4|15591.4|15593|15592|15591.6|15590.6|9
1642437390000|2022-01-17 16:36:30|15592.2|15591.2|15592.9|15591.9|15592.9|15591.9|15592.2|15591.2|0
1642437400000|2022-01-17 16:36:40|15593|15592|15594|15593|15594.1|15593.1|15593|15592|12
1642437410000|2022-01-17 16:36:50|15594.1|15593.1|15594.5|15593.5|15594.9|15593.9|15594|15593|10
1642437420000|2022-01-17 16:37:00|15594.6|15593.6|15593.9|15592.9|15595.5|15594.5|15593.9|15592.9|19
1642437430000|2022-01-17 16:37:10|15593.6|15592.6|15593|15592|15594.4|15593.4|15593|15592|16
1642437440000|2022-01-17 16:37:20|15593.1|15592.1|15593.5|15592.5|15594|15593|15592.6|15591.6|15
1642437450000|2022-01-17 16:37:30|15593.4|15592.4|15593.5|15592.5|15593.5|15592.5|15592.9|15591.9|2
1642437460000|2022-01-17 16:37:40|15593.6|15592.6|15593.7|15592.7|15593.9|15592.9|15593.5|15592.5|0
1642437470000|2022-01-17 16:37:50|15593.6|15592.6|15593|15592|15593.6|15592.6|15591.9|15590.9|11
1642437480000|2022-01-17 16:38:00|15593.1|15592.1|15593|15592|15593.1|15592.1|15592.4|15591.4|2
1642437490000|2022-01-17 16:38:10|15592.9|15591.9|15593|15592|15593.6|15592.6|15592.7|15591.7|11
1642437500000|2022-01-17 16:38:20|15593.1|15592.1|15592.7|15591.7|15593.2|15592.2|15592.5|15591.5|5
1642437510000|2022-01-17 16:38:30|15592.6|15591.6|15592.6|15591.6|15592.7|15591.7|15592.2|15591.2|3
1642437520000|2022-01-17 16:38:40|15592.5|15591.5|15593.2|15592.2|15593.5|15592.5|15592.5|15591.5|3
1642437530000|2022-01-17 16:38:50|||||||||1
1642437540000|2022-01-17 16:39:00|15592.2|15591.2|15589.9|15588.9|15593.2|15592.2|15589.1|15588.1|54
1642437550000|2022-01-17 16:39:10|15589.7|15588.7|15587.9|15586.9|15590.1|15589.1|15587.9|15586.9|13
1642437560000|2022-01-17 16:39:20|15587.5|15586.5|15590|15589|15590.6|15589.6|15587.5|15586.5|44
1642437570000|2022-01-17 16:39:30|15589.9|15588.9|15589.7|15588.7|15590.5|15589.5|15589.5|15588.5|7
1642437580000|2022-01-17 16:39:40|15590|15589|15590.2|15589.2|15590.5|15589.5|15589.9|15588.9|4
1642437590000|2022-01-17 16:39:50|15590.1|15589.1|15590.6|15589.6|15591.1|15590.1|15590|15589|11
1642437600000|2022-01-17 16:40:00|15590.5|15589.5|15591.1|15590.1|15591.2|15590.2|15589.5|15588.5|14
1642437610000|2022-01-17 16:40:10|15591|15590|15589.9|15588.9|15591|15590|15588.2|15587.2|24
1642437620000|2022-01-17 16:40:20|15589.6|15588.6|15589.2|15588.2|15589.9|15588.9|15589.2|15588.2|1
1642437630000|2022-01-17 16:40:30|15589.4|15588.4|15590.2|15589.2|15590.2|15589.2|15589.4|15588.4|2
1642437640000|2022-01-17 16:40:40|15590.4|15589.4|15589.5|15588.5|15590.4|15589.4|15589.4|15588.4|5
1642437650000|2022-01-17 16:40:50|15589.6|15588.6|15589.5|15588.5|15591.7|15590.7|15589.4|15588.4|22
1642437660000|2022-01-17 16:41:00|15589.6|15588.6|15590.1|15589.1|15590.5|15589.5|15589.5|15588.5|4
1642437670000|2022-01-17 16:41:10|15590|15589|15590.1|15589.1|15590.5|15589.5|15590|15589|4
1642437680000|2022-01-17 16:41:20|15589.7|15588.7|15590|15589|15590.4|15589.4|15589.5|15588.5|5
1642437690000|2022-01-17 16:41:30|15589.9|15588.9|15590.9|15589.9|15591|15590|15589.9|15588.9|6
1642437700000|2022-01-17 16:41:40|15591|15590|15590.2|15589.2|15591.1|15590.1|15590.1|15589.1|6
1642437710000|2022-01-17 16:41:50|15590.4|15589.4|15590.4|15589.4|15590.5|15589.5|15590.1|15589.1|8
1642437720000|2022-01-17 16:42:00|15590.5|15589.5|15589.9|15588.9|15590.5|15589.5|15589.5|15588.5|5
1642437730000|2022-01-17 16:42:10|15590|15589|15589.7|15588.7|15590.1|15589.1|15589.7|15588.7|1
1642437740000|2022-01-17 16:42:20|15589.6|15588.6|15589.6|15588.6|15589.6|15588.6|15589.1|15588.1|4
1642437750000|2022-01-17 16:42:30|15590|15589|15591|15590|15592|15591|15589.9|15588.9|7
1642437760000|2022-01-17 16:42:40|15591.1|15590.1|15591.4|15590.4|15591.7|15590.7|15591|15590|6
1642437770000|2022-01-17 16:42:50|15591|15590|15591.2|15590.2|15591.7|15590.7|15590.9|15589.9|4
1642437780000|2022-01-17 16:43:00|15591.1|15590.1|15591.5|15590.5|15591.9|15590.9|15591.1|15590.1|4
1642437790000|2022-01-17 16:43:10|15591.6|15590.6|15591.5|15590.5|15591.6|15590.6|15591.1|15590.1|5
1642437800000|2022-01-17 16:43:20|15591.4|15590.4|15590.6|15589.6|15591.4|15590.4|15590.5|15589.5|2
1642437810000|2022-01-17 16:43:30|15590.7|15589.7|15590.7|15589.7|15590.7|15589.7|15590.6|15589.6|0
1642437820000|2022-01-17 16:43:40|15590.6|15589.6|15590.9|15589.9|15590.9|15589.9|15590.4|15589.4|1
1642437830000|2022-01-17 16:43:50|15591.5|15590.5|15591.9|15590.9|15591.9|15590.9|15590.9|15589.9|9
1642437840000|2022-01-17 16:44:00|15592|15591|15592.6|15591.6|15592.6|15591.6|15592|15591|11
1642437850000|2022-01-17 16:44:10|15592.9|15591.9|15590|15589|15592.9|15591.9|15589.5|15588.5|20
1642437860000|2022-01-17 16:44:20|15590.2|15589.2|15591.6|15590.6|15591.6|15590.6|15590.2|15589.2|5
1642437870000|2022-01-17 16:44:30|15591.7|15590.7|15592.2|15591.2|15592.9|15591.9|15591.5|15590.5|15
1642437880000|2022-01-17 16:44:40|15592.4|15591.4|15592|15591|15592.6|15591.6|15592|15591|6
1642437890000|2022-01-17 16:44:50|15592.2|15591.2|15592.9|15591.9|15592.9|15591.9|15592.2|15591.2|1
1642437900000|2022-01-17 16:45:00|15592|15591|15592.2|15591.2|15592.5|15591.5|15591.9|15590.9|14
1642437910000|2022-01-17 16:45:10|15592.4|15591.4|15591.2|15590.2|15592.4|15591.4|15590.6|15589.6|7
1642437920000|2022-01-17 16:45:20|15591.4|15590.4|15591.7|15590.7|15591.7|15590.7|15591.1|15590.1|8
1642437930000|2022-01-17 16:45:30|15591.5|15590.5|15591.5|15590.5|15591.5|15590.5|15591.5|15590.5|2
1642437940000|2022-01-17 16:45:40|15591.4|15590.4|15591.2|15590.2|15591.5|15590.5|15590.7|15589.7|6
1642437950000|2022-01-17 16:45:50|15591.1|15590.1|15590|15589|15591.2|15590.2|15590|15589|2
1642437960000|2022-01-17 16:46:00|15590.2|15589.2|15591|15590|15591|15590|15590|15589|12
1642437970000|2022-01-17 16:46:10|15590.9|15589.9|15592.2|15591.2|15592.2|15591.2|15590.7|15589.7|6
1642437980000|2022-01-17 16:46:20|15592|15591|15591.5|15590.5|15592.4|15591.4|15591.5|15590.5|3
1642437990000|2022-01-17 16:46:30|15591.2|15590.2|15591.1|15590.1|15591.2|15590.2|15591.1|15590.1|0
1642438000000|2022-01-17 16:46:40|15590.9|15589.9|15589.7|15588.7|15590.9|15589.9|15589.6|15588.6|6
1642438010000|2022-01-17 16:46:50|15589.9|15588.9|15590.7|15589.7|15591|15590|15589.7|15588.7|3
1642438020000|2022-01-17 16:47:00|15590.6|15589.6|15590.6|15589.6|15590.7|15589.7|15590.5|15589.5|1
1642438030000|2022-01-17 16:47:10|15590.7|15589.7|15589.4|15588.4|15590.7|15589.7|15589.4|15588.4|6
1642438040000|2022-01-17 16:47:20|15589.5|15588.5|15590.7|15589.7|15590.7|15589.7|15589.1|15588.1|4
1642438050000|2022-01-17 16:47:30|15590.9|15589.9|15590.7|15589.7|15590.9|15589.9|15590.6|15589.6|4
1642438060000|2022-01-17 16:47:40|15591.7|15590.7|15591.5|15590.5|15591.9|15590.9|15591.5|15590.5|15
1642438070000|2022-01-17 16:47:50|15591.4|15590.4|15591.5|15590.5|15591.7|15590.7|15591.4|15590.4|3
1642438080000|2022-01-17 16:48:00|15591.1|15590.1|15589.1|15588.1|15591.1|15590.1|15589.1|15588.1|27
1642438090000|2022-01-17 16:48:10|15589.2|15588.2|15588.5|15587.5|15589.5|15588.5|15588.5|15587.5|12
1642438100000|2022-01-17 16:48:20|15588.6|15587.6|15587.9|15586.9|15588.6|15587.6|15587.4|15586.4|32
1642438110000|2022-01-17 16:48:30|15588|15587|15589|15588|15589.4|15588.4|15588|15587|16
1642438120000|2022-01-17 16:48:40|15589.5|15588.5|15589.7|15588.7|15590.6|15589.6|15589.5|15588.5|9
1642438130000|2022-01-17 16:48:50|15589.5|15588.5|15588.9|15587.9|15589.5|15588.5|15588.9|15587.9|4
1642438140000|2022-01-17 16:49:00|15588.6|15587.6|15589.1|15588.1|15590|15589|15588.6|15587.6|3
1642438150000|2022-01-17 16:49:10|15589|15588|15589|15588|15589|15588|15589|15588|0
1642438160000|2022-01-17 16:49:20|15589.1|15588.1|15589.1|15588.1|15589.4|15588.4|15589|15588|0
1642438170000|2022-01-17 16:49:30|15589.2|15588.2|15589.1|15588.1|15589.2|15588.2|15588.9|15587.9|1
1642438180000|2022-01-17 16:49:40|15589|15588|15589.1|15588.1|15589.2|15588.2|15589|15588|1
1642438190000|2022-01-17 16:49:50|15589.7|15588.7|15590.6|15589.6|15590.6|15589.6|15589.6|15588.6|23
1642438200000|2022-01-17 16:50:00|15590.2|15589.2|15588.1|15587.1|15590.2|15589.2|15587.7|15586.7|24
1642438210000|2022-01-17 16:50:10|15588.2|15587.2|15589|15588|15589|15588|15588.2|15587.2|3
1642438220000|2022-01-17 16:50:20|15588.9|15587.9|15588.2|15587.2|15588.9|15587.9|15588.2|15587.2|2
1642438230000|2022-01-17 16:50:30|15588.4|15587.4|15588.6|15587.6|15588.6|15587.6|15588.2|15587.2|3
1642438240000|2022-01-17 16:50:40|15588.7|15587.7|15589.5|15588.5|15589.5|15588.5|15588.7|15587.7|3
1642438250000|2022-01-17 16:50:50|15589.7|15588.7|15590.1|15589.1|15590.6|15589.6|15589.7|15588.7|6
1642438260000|2022-01-17 16:51:00|15590|15589|15590.1|15589.1|15590.1|15589.1|15590|15589|3
1642438270000|2022-01-17 16:51:10|15590.2|15589.2|15590.5|15589.5|15590.5|15589.5|15589.9|15588.9|13
1642438280000|2022-01-17 16:51:20|15589.6|15588.6|15589.5|15588.5|15589.6|15588.6|15589.4|15588.4|1
1642438290000|2022-01-17 16:51:30|15589.4|15588.4|15590|15589|15590|15589|15589.2|15588.2|0
1642438300000|2022-01-17 16:51:40|15589.9|15588.9|15591.4|15590.4|15591.4|15590.4|15589.9|15588.9|15
1642438310000|2022-01-17 16:51:50|15591.2|15590.2|15591|15590|15591.2|15590.2|15590.9|15589.9|1
1642438320000|2022-01-17 16:52:00|15591.4|15590.4|15593.6|15592.6|15593.9|15592.9|15591.4|15590.4|45
1642438330000|2022-01-17 16:52:10|15594|15593|15591.5|15590.5|15594.9|15593.9|15591.5|15590.5|49
1642438340000|2022-01-17 16:52:20|15592|15591|15592.6|15591.6|15593.1|15592.1|15591.6|15590.6|19
1642438350000|2022-01-17 16:52:30|15592.7|15591.7|15593.4|15592.4|15593.5|15592.5|15592.7|15591.7|2
1642438360000|2022-01-17 16:52:40|15593.6|15592.6|15593.5|15592.5|15593.6|15592.6|15593.4|15592.4|5
1642438370000|2022-01-17 16:52:50|15593.4|15592.4|15591.9|15590.9|15593.4|15592.4|15591.9|15590.9|10
1642438380000|2022-01-17 16:53:00|15591.7|15590.7|15591.5|15590.5|15591.9|15590.9|15590.9|15589.9|8
1642438390000|2022-01-17 16:53:10|15591.4|15590.4|15590.9|15589.9|15591.5|15590.5|15590.7|15589.7|2
1642438400000|2022-01-17 16:53:20|15590.7|15589.7|15590.2|15589.2|15592.5|15591.5|15590.2|15589.2|18
1642438410000|2022-01-17 16:53:30|15591.1|15590.1|15590.2|15589.2|15591.4|15590.4|15589.5|15588.5|20
1642438420000|2022-01-17 16:53:40|15589.7|15588.7|15589.6|15588.6|15590.1|15589.1|15589.5|15588.5|8
1642438430000|2022-01-17 16:53:50|15590.1|15589.1|15588.5|15587.5|15590.1|15589.1|15588|15587|27
1642438440000|2022-01-17 16:54:00|15588.6|15587.6|15589.1|15588.1|15589.1|15588.1|15588.5|15587.5|4
1642438450000|2022-01-17 16:54:10|15589.4|15588.4|15589.1|15588.1|15589.4|15588.4|15589.1|15588.1|4
1642438460000|2022-01-17 16:54:20|15589|15588|15587.1|15586.1|15589|15588|15586.9|15585.9|12
1642438470000|2022-01-17 16:54:30|15587.5|15586.5|15588.9|15587.9|15588.9|15587.9|15587.4|15586.4|15
1642438480000|2022-01-17 16:54:40|15588.7|15587.7|15587.9|15586.9|15588.7|15587.7|15587.9|15586.9|5
1642438490000|2022-01-17 16:54:50|15588.1|15587.1|15587.7|15586.7|15588.1|15587.1|15587.7|15586.7|2
1642438500000|2022-01-17 16:55:00|15587.6|15586.6|15588|15587|15588.6|15587.6|15587.5|15586.5|13
1642438510000|2022-01-17 16:55:10|15588.1|15587.1|15588.6|15587.6|15588.6|15587.6|15588.1|15587.1|2
1642438520000|2022-01-17 16:55:20|15588.5|15587.5|15588.2|15587.2|15588.7|15587.7|15588|15587|4
1642438530000|2022-01-17 16:55:30|15588.4|15587.4|15588.7|15587.7|15588.9|15587.9|15588.2|15587.2|16
1642438540000|2022-01-17 16:55:40|15588.6|15587.6|15587.7|15586.7|15589|15588|15587.7|15586.7|9
1642438550000|2022-01-17 16:55:50|15587.9|15586.9|15588|15587|15588.2|15587.2|15587.9|15586.9|2
1642438560000|2022-01-17 16:56:00|15587.9|15586.9|15588.2|15587.2|15588.5|15587.5|15587.9|15586.9|6
1642438570000|2022-01-17 16:56:10|15588.1|15587.1|15588.2|15587.2|15588.2|15587.2|15588.1|15587.1|0
1642438580000|2022-01-17 16:56:20|15588.1|15587.1|15588.1|15587.1|15588.2|15587.2|15587.4|15586.4|11
1642438590000|2022-01-17 16:56:30|15588.4|15587.4|15588.5|15587.5|15588.5|15587.5|15588.4|15587.4|2
1642438600000|2022-01-17 16:56:40|15588.4|15587.4|15588.4|15587.4|15588.4|15587.4|15588.4|15587.4|1
1642438610000|2022-01-17 16:56:50|15588.5|15587.5|15588|15587|15588.5|15587.5|15588|15587|3
1642438620000|2022-01-17 16:57:00|15587.9|15586.9|15587.9|15586.9|15588|15587|15587.9|15586.9|0
1642438630000|2022-01-17 16:57:10|15587.7|15586.7|15587.7|15586.7|15587.7|15586.7|15587.7|15586.7|0
1642438640000|2022-01-17 16:57:20|15588.4|15587.4|15587|15586|15588.6|15587.6|15586.5|15585.5|14
1642438650000|2022-01-17 16:57:30|15586.7|15585.7|15586.2|15585.2|15586.7|15585.7|15585.9|15584.9|17
1642438660000|2022-01-17 16:57:40|15585.9|15584.9|15584.4|15583.4|15586.4|15585.4|15582.4|15581.4|92
1642438670000|2022-01-17 16:57:50|15584.2|15583.2|15584.5|15583.5|15584.7|15583.7|15584.2|15583.2|5
1642438680000|2022-01-17 16:58:00|15584.9|15583.9|15586.6|15585.6|15586.7|15585.7|15584.9|15583.9|18
1642438690000|2022-01-17 16:58:10|15587|15586|15586.5|15585.5|15587|15586|15585.9|15584.9|15
1642438700000|2022-01-17 16:58:20|15586.6|15585.6|15586.5|15585.5|15586.6|15585.6|15586.5|15585.5|1
1642438710000|2022-01-17 16:58:30|15586.6|15585.6|15585.4|15584.4|15586.6|15585.6|15585.4|15584.4|7
1642438720000|2022-01-17 16:58:40|15585.2|15584.2|15585.4|15584.4|15585.6|15584.6|15584.7|15583.7|6
1642438730000|2022-01-17 16:58:50|15585.1|15584.1|15585.4|15584.4|15585.4|15584.4|15585.1|15584.1|2
1642438740000|2022-01-17 16:59:00|15586|15585|15586.2|15585.2|15586.2|15585.2|15586|15585|5
1642438750000|2022-01-17 16:59:10|15586.4|15585.4|15586.6|15585.6|15586.7|15585.7|15586.4|15585.4|5
1642438760000|2022-01-17 16:59:20|15586.7|15585.7|15586.9|15585.9|15587.1|15586.1|15586.7|15585.7|1
1642438770000|2022-01-17 16:59:30|15587|15586|15587|15586|15587.1|15586.1|15586.6|15585.6|2
1642438780000|2022-01-17 16:59:40|15587.1|15586.1|15587.1|15586.1|15588.2|15587.2|15587.1|15586.1|7
1642438790000|2022-01-17 16:59:50|15587|15586|15586.9|15585.9|15587.7|15586.7|15586.9|15585.9|6
1642438800000|2022-01-17 17:00:00|15587|15586|15586.5|15585.5|15588.2|15587.2|15586.2|15585.2|32
1642438810000|2022-01-17 17:00:10|15586.2|15585.2|15585.2|15584.2|15586.2|15585.2|15585.1|15584.1|11
1642438820000|2022-01-17 17:00:20|15585.7|15584.7|15585.5|15584.5|15586.1|15585.1|15585.5|15584.5|12
1642438830000|2022-01-17 17:00:30|15585.6|15584.6|15587.9|15586.9|15588.1|15587.1|15585.6|15584.6|29
1642438840000|2022-01-17 17:00:40|15588|15587|15587.2|15586.2|15588.4|15587.4|15586.6|15585.6|10
1642438850000|2022-01-17 17:00:50|15587.4|15586.4|15586.6|15585.6|15587.4|15586.4|15586.6|15585.6|5
1642438860000|2022-01-17 17:01:00|15586.5|15585.5|15584.2|15583.2|15586.5|15585.5|15583.9|15582.9|24
1642438870000|2022-01-17 17:01:10|15584.5|15583.5|15585.2|15584.2|15586.2|15585.2|15584.5|15583.5|6
1642438880000|2022-01-17 17:01:20|15585.1|15584.1|15583.5|15582.5|15585.1|15584.1|15583.4|15582.4|10
1642438890000|2022-01-17 17:01:30|15583.6|15582.6|15582.6|15581.6|15583.6|15582.6|15582.5|15581.5|11
1642438900000|2022-01-17 17:01:40|15582.5|15581.5|15583|15582|15583|15582|15581.4|15580.4|21
1642438910000|2022-01-17 17:01:50|15583.1|15582.1|15582.7|15581.7|15583.1|15582.1|15582.6|15581.6|5
1642438920000|2022-01-17 17:02:00|15583.5|15582.5|15583.4|15582.4|15583.5|15582.5|15583|15582|11
1642438930000|2022-01-17 17:02:10|15583.2|15582.2|15582.5|15581.5|15583.2|15582.2|15582.1|15581.1|7
1642438940000|2022-01-17 17:02:20|15582.6|15581.6|15582.6|15581.6|15582.7|15581.7|15582.5|15581.5|1
1642438950000|2022-01-17 17:02:30|15582.7|15581.7|15582.2|15581.2|15582.7|15581.7|15582.1|15581.1|6
1642438960000|2022-01-17 17:02:40|15582.1|15581.1|15579.5|15578.5|15582.2|15581.2|15579.5|15578.5|62
1642438970000|2022-01-17 17:02:50|15579|15578|15581.9|15580.9|15582.7|15581.7|15579|15578|52
1642438980000|2022-01-17 17:03:00|15582|15581|15582|15581|15582.2|15581.2|15581.1|15580.1|15
1642438990000|2022-01-17 17:03:10|15582.1|15581.1|15580.9|15579.9|15582.1|15581.1|15580.5|15579.5|4
1642439000000|2022-01-17 17:03:20|15580.7|15579.7|15581.2|15580.2|15581.2|15580.2|15580.7|15579.7|2
1642439010000|2022-01-17 17:03:30|15581.4|15580.4|15581.6|15580.6|15581.6|15580.6|15581|15580|8
1642439020000|2022-01-17 17:03:40|15581.9|15580.9|15582.9|15581.9|15582.9|15581.9|15581.6|15580.6|9
1642439030000|2022-01-17 17:03:50|15583.1|15582.1|15583.1|15582.1|15583.5|15582.5|15582.9|15581.9|8
1642439040000|2022-01-17 17:04:00|15583|15582|15581.6|15580.6|15583|15582|15581.1|15580.1|14
1642439050000|2022-01-17 17:04:10|15581.5|15580.5|15581.4|15580.4|15581.5|15580.5|15581.4|15580.4|1
1642439060000|2022-01-17 17:04:20|15581.6|15580.6|15580|15579|15581.6|15580.6|15579.7|15578.7|10
1642439070000|2022-01-17 17:04:30|15579.9|15578.9|15578.6|15577.6|15580.2|15579.2|15578.5|15577.5|55
1642439080000|2022-01-17 17:04:40|15578.5|15577.5|15578.6|15577.6|15579.1|15578.1|15578.5|15577.5|9
1642439090000|2022-01-17 17:04:50|15578.4|15577.4|15577.7|15576.7|15578.4|15577.4|15575|15574|76
1642439100000|2022-01-17 17:05:00|15577.4|15576.4|15577.5|15576.5|15578.6|15577.6|15577.4|15576.4|15
1642439110000|2022-01-17 17:05:10|15576.5|15575.5|15580.6|15579.6|15581.2|15580.2|15576.5|15575.5|118
1642439120000|2022-01-17 17:05:20|15580.7|15579.7|15580.4|15579.4|15581.5|15580.5|15580.4|15579.4|5
1642439130000|2022-01-17 17:05:30|15580.2|15579.2|15581.1|15580.1|15581.1|15580.1|15580.1|15579.1|9
1642439140000|2022-01-17 17:05:40|15581|15580|15581.2|15580.2|15581.7|15580.7|15580.7|15579.7|7
1642439150000|2022-01-17 17:05:50|15581.5|15580.5|15580.2|15579.2|15581.5|15580.5|15580.2|15579.2|4
1642439160000|2022-01-17 17:06:00|15580.4|15579.4|15580.2|15579.2|15580.5|15579.5|15580.1|15579.1|0
1642439170000|2022-01-17 17:06:10|15580.4|15579.4|15582|15581|15582.1|15581.1|15580.4|15579.4|6
1642439180000|2022-01-17 17:06:20|15582.2|15581.2|15582.9|15581.9|15583.4|15582.4|15582.1|15581.1|38
1642439190000|2022-01-17 17:06:30|15582.6|15581.6|15582.2|15581.2|15582.9|15581.9|15582.2|15581.2|8
1642439200000|2022-01-17 17:06:40|15582.6|15581.6|15582.4|15581.4|15582.7|15581.7|15582.1|15581.1|6
1642439210000|2022-01-17 17:06:50|15582|15581|15579.9|15578.9|15582.4|15581.4|15579.1|15578.1|69
1642439220000|2022-01-17 17:07:00|15580|15579|15579.2|15578.2|15580|15579|15579.1|15578.1|6
1642439230000|2022-01-17 17:07:10|15579.1|15578.1|15578.5|15577.5|15579.2|15578.2|15578.5|15577.5|16
1642439240000|2022-01-17 17:07:20|15578.6|15577.6|15578.5|15577.5|15578.6|15577.6|15577.9|15576.9|3
1642439250000|2022-01-17 17:07:30|15578.6|15577.6|15577.7|15576.7|15578.6|15577.6|15577.7|15576.7|9
1642439260000|2022-01-17 17:07:40|15577.5|15576.5|15577.2|15576.2|15577.5|15576.5|15577|15576|18
1642439270000|2022-01-17 17:07:50|15577.1|15576.1|15576.6|15575.6|15577.5|15576.5|15576.5|15575.5|11
1642439280000|2022-01-17 17:08:00|15576.7|15575.7|15575.5|15574.5|15576.7|15575.7|15575.4|15574.4|12
1642439290000|2022-01-17 17:08:10|15575.9|15574.9|15575.7|15574.7|15576.1|15575.1|15575.6|15574.6|10
1642439300000|2022-01-17 17:08:20|15575.6|15574.6|15575.5|15574.5|15575.6|15574.6|15575.5|15574.5|1
1642439310000|2022-01-17 17:08:30|15576|15575|15576.9|15575.9|15577|15576|15576|15575|10
1642439320000|2022-01-17 17:08:40|15577.2|15576.2|15578.4|15577.4|15578.5|15577.5|15577.2|15576.2|11
1642439330000|2022-01-17 17:08:50|15578.2|15577.2|15577.2|15576.2|15578.2|15577.2|15577.2|15576.2|3
1642439340000|2022-01-17 17:09:00|15577.4|15576.4|15577.4|15576.4|15577.5|15576.5|15577.1|15576.1|3
1642439350000|2022-01-17 17:09:10|15577.5|15576.5|15578.6|15577.6|15578.6|15577.6|15577.5|15576.5|6
1642439360000|2022-01-17 17:09:20|15578.5|15577.5|15577.4|15576.4|15578.6|15577.6|15577.2|15576.2|4
1642439370000|2022-01-17 17:09:30|15577.5|15576.5|15577.9|15576.9|15578|15577|15577.5|15576.5|4
1642439380000|2022-01-17 17:09:40|15578.1|15577.1|15577.1|15576.1|15578.1|15577.1|15577.1|15576.1|4
1642439390000|2022-01-17 17:09:50|15577.2|15576.2|15577.2|15576.2|15577.4|15576.4|15577.1|15576.1|2
1642439400000|2022-01-17 17:10:00|15577.1|15576.1|15576.5|15575.5|15577.1|15576.1|15576.5|15575.5|4
1642439410000|2022-01-17 17:10:10|15577|15576|15576.7|15575.7|15577|15576|15576.7|15575.7|7
1642439420000|2022-01-17 17:10:20|15576.5|15575.5|15575|15574|15576.5|15575.5|15574.6|15573.6|29
1642439430000|2022-01-17 17:10:30|15575.1|15574.1|15575.9|15574.9|15576|15575|15575.1|15574.1|8
1642439440000|2022-01-17 17:10:40|15576|15575|15577.9|15576.9|15578.5|15577.5|15576|15575|11
1642439450000|2022-01-17 17:10:50|15578.5|15577.5|15578.4|15577.4|15578.6|15577.6|15578.4|15577.4|2
1642439460000|2022-01-17 17:11:00|15578.6|15577.6|15580.2|15579.2|15580.4|15579.4|15578.6|15577.6|13
1642439470000|2022-01-17 17:11:10|15580.4|15579.4|15578|15577|15580.5|15579.5|15577.6|15576.6|26
1642439480000|2022-01-17 17:11:20|15577.9|15576.9|15577.6|15576.6|15578|15577|15577.6|15576.6|1
1642439490000|2022-01-17 17:11:30|15577.7|15576.7|15578.1|15577.1|15578.2|15577.2|15577.7|15576.7|4
1642439500000|2022-01-17 17:11:40|15578.2|15577.2|15578.1|15577.1|15578.9|15577.9|15578|15577|3
1642439510000|2022-01-17 17:11:50|15578.4|15577.4|15579|15578|15579.2|15578.2|15578.4|15577.4|10
1642439520000|2022-01-17 17:12:00|15579.1|15578.1|15579.4|15578.4|15579.5|15578.5|15579.1|15578.1|1
1642439530000|2022-01-17 17:12:10|15579.6|15578.6|15579|15578|15579.6|15578.6|15578.6|15577.6|7
1642439540000|2022-01-17 17:12:20|15578.7|15577.7|15578.4|15577.4|15578.9|15577.9|15578.2|15577.2|0
1642439550000|2022-01-17 17:12:30|15578.1|15577.1|15577.5|15576.5|15578.4|15577.4|15577.5|15576.5|4
1642439560000|2022-01-17 17:12:40|15577.6|15576.6|15578.2|15577.2|15578.6|15577.6|15577.6|15576.6|5
1642439570000|2022-01-17 17:12:50|15578.4|15577.4|15578.4|15577.4|15578.4|15577.4|15577.9|15576.9|2
1642439580000|2022-01-17 17:13:00|15578|15577|15577.4|15576.4|15578.5|15577.5|15577.4|15576.4|5
1642439590000|2022-01-17 17:13:10|15577.2|15576.2|15576.7|15575.7|15577.2|15576.2|15574.9|15573.9|19
1642439600000|2022-01-17 17:13:20|15576.6|15575.6|15576.5|15575.5|15576.7|15575.7|15576|15575|3
1642439610000|2022-01-17 17:13:30|15576.9|15575.9|15576.4|15575.4|15576.9|15575.9|15576.1|15575.1|3
1642439620000|2022-01-17 17:13:40|15576.5|15575.5|15576.4|15575.4|15576.5|15575.5|15575.6|15574.6|7
1642439630000|2022-01-17 17:13:50|15576.2|15575.2|15576.2|15575.2|15576.4|15575.4|15576|15575|3
1642439640000|2022-01-17 17:14:00|15576.4|15575.4|15577.2|15576.2|15577.2|15576.2|15576.2|15575.2|3
1642439650000|2022-01-17 17:14:10|15577|15576|15576.5|15575.5|15577|15576|15576.5|15575.5|0
1642439660000|2022-01-17 17:14:20|15576.6|15575.6|15576.7|15575.7|15576.7|15575.7|15576.5|15575.5|0
1642439670000|2022-01-17 17:14:30|15577.1|15576.1|15577.2|15576.2|15577.2|15576.2|15577|15576|5
1642439680000|2022-01-17 17:14:40|15577.1|15576.1|15577.1|15576.1|15577.1|15576.1|15577.1|15576.1|1
1642439690000|2022-01-17 17:14:50|15576.6|15575.6|15576.6|15575.6|15576.6|15575.6|15576.6|15575.6|2
1642439700000|2022-01-17 17:15:00|15576.4|15575.4|15577|15576|15577.1|15576.1|15576.1|15575.1|6
1642439710000|2022-01-17 17:15:10|15576.9|15575.9|15577.1|15576.1|15577.1|15576.1|15576.5|15575.5|2
1642439720000|2022-01-17 17:15:20|15577.2|15576.2|15577.2|15576.2|15577.9|15576.9|15577.2|15576.2|10
1642439730000|2022-01-17 17:15:30|15577.4|15576.4|15578.9|15577.9|15579.2|15578.2|15577.4|15576.4|14
1642439740000|2022-01-17 17:15:40|15579.1|15578.1|15577.9|15576.9|15579.1|15578.1|15577.9|15576.9|3
1642439750000|2022-01-17 17:15:50|15577.7|15576.7|15577|15576|15577.7|15576.7|15576.5|15575.5|5
1642439760000|2022-01-17 17:16:00|15577.1|15576.1|15575.4|15574.4|15577.1|15576.1|15575.4|15574.4|10
1642439770000|2022-01-17 17:16:10|15575.1|15574.1|15574.9|15573.9|15575.1|15574.1|15574.5|15573.5|0
1642439780000|2022-01-17 17:16:20|15574.6|15573.6|15576.2|15575.2|15576.2|15575.2|15574.2|15573.2|12
1642439790000|2022-01-17 17:16:30|15576.1|15575.1|15575.9|15574.9|15576.1|15575.1|15575.7|15574.7|7
1642439800000|2022-01-17 17:16:40|15576|15575|15576.5|15575.5|15576.5|15575.5|15576|15575|1
1642439810000|2022-01-17 17:16:50|15577.1|15576.1|15576.5|15575.5|15577.6|15576.6|15576.4|15575.4|12
1642439820000|2022-01-17 17:17:00|15576.6|15575.6|15576.5|15575.5|15576.6|15575.6|15576.5|15575.5|0
1642439840000|2022-01-17 17:17:20|15576.9|15575.9|15576.5|15575.5|15576.9|15575.9|15576.5|15575.5|4
1642439850000|2022-01-17 17:17:30|15576.2|15575.2|15576.2|15575.2|15576.2|15575.2|15576.2|15575.2|1
1642439860000|2022-01-17 17:17:40|15576.4|15575.4|15577.4|15576.4|15577.5|15576.5|15576.4|15575.4|1
1642439870000|2022-01-17 17:17:50|15577.6|15576.6|15578.5|15577.5|15578.5|15577.5|15577|15576|23
1642439880000|2022-01-17 17:18:00|15578.4|15577.4|15578.9|15577.9|15579.6|15578.6|15578.1|15577.1|14
1642439890000|2022-01-17 17:18:10|15578.7|15577.7|15578.6|15577.6|15578.7|15577.7|15578.4|15577.4|6
1642439900000|2022-01-17 17:18:20|15578.5|15577.5|15579|15578|15579.1|15578.1|15578.5|15577.5|15
1642439910000|2022-01-17 17:18:30|15578.9|15577.9|15579.2|15578.2|15579.6|15578.6|15578.9|15577.9|14
1642439920000|2022-01-17 17:18:40|15579.4|15578.4|15579.4|15578.4|15579.5|15578.5|15579.4|15578.4|1
1642439930000|2022-01-17 17:18:50|15579.5|15578.5|15577.9|15576.9|15579.5|15578.5|15577.9|15576.9|8
1642439950000|2022-01-17 17:19:10|15578.4|15577.4|15578.2|15577.2|15578.4|15577.4|15578.2|15577.2|1
1642439960000|2022-01-17 17:19:20|15579|15578|15578.7|15577.7|15579|15578|15578.5|15577.5|3
1642439970000|2022-01-17 17:19:30|15578.9|15577.9|15579.1|15578.1|15579.2|15578.2|15578.9|15577.9|0
1642439980000|2022-01-17 17:19:40|15579|15578|15579.5|15578.5|15579.5|15578.5|15579|15578|2
1642439990000|2022-01-17 17:19:50|15579.2|15578.2|15579.5|15578.5|15579.5|15578.5|15579.1|15578.1|2
1642440000000|2022-01-17 17:20:00|15579.4|15578.4|15578.5|15577.5|15579.4|15578.4|15578.1|15577.1|7
1642440010000|2022-01-17 17:20:10|15578.6|15577.6|15578.4|15577.4|15578.7|15577.7|15578.4|15577.4|1
1642440020000|2022-01-17 17:20:20|15578.2|15577.2|15578.9|15577.9|15578.9|15577.9|15578|15577|7
1642440030000|2022-01-17 17:20:30|15579|15578|15578.2|15577.2|15579.1|15578.1|15578.2|15577.2|6
1642440040000|2022-01-17 17:20:40|15578|15577|15577.7|15576.7|15578.2|15577.2|15577.7|15576.7|4
1642440050000|2022-01-17 17:20:50|15577.6|15576.6|15576.9|15575.9|15577.6|15576.6|15576.9|15575.9|4
1642440060000|2022-01-17 17:21:00|15577.5|15576.5|15577.6|15576.6|15577.6|15576.6|15577.2|15576.2|19
1642440070000|2022-01-17 17:21:10|15577.2|15576.2|15577|15576|15577.2|15576.2|15577|15576|7
1642440080000|2022-01-17 17:21:20|15576.9|15575.9|15576.9|15575.9|15576.9|15575.9|15576.5|15575.5|8
1642440090000|2022-01-17 17:21:30|15576.6|15575.6|15576.7|15575.7|15576.9|15575.9|15576.6|15575.6|1
1642440100000|2022-01-17 17:21:40|15576.9|15575.9|15576.9|15575.9|15576.9|15575.9|15576.6|15575.6|2
1642440110000|2022-01-17 17:21:50|15576.6|15575.6|15577.2|15576.2|15577.2|15576.2|15576.6|15575.6|2
1642440120000|2022-01-17 17:22:00|15577.4|15576.4|15577.2|15576.2|15577.6|15576.6|15577|15576|3
1642440130000|2022-01-17 17:22:10|15577.4|15576.4|15577.5|15576.5|15577.5|15576.5|15577.1|15576.1|3
1642440150000|2022-01-17 17:22:30|15577.6|15576.6|15577.9|15576.9|15578|15577|15577.6|15576.6|0
1642440160000|2022-01-17 17:22:40|15578.7|15577.7|15578.5|15577.5|15579|15578|15578.5|15577.5|12
1642440170000|2022-01-17 17:22:50|15578.6|15577.6|15578.7|15577.7|15578.7|15577.7|15578.5|15577.5|2
1642440180000|2022-01-17 17:23:00|15578.6|15577.6|15578.6|15577.6|15578.9|15577.9|15578.5|15577.5|0
1642440190000|2022-01-17 17:23:10|15578.9|15577.9|15578.2|15577.2|15579|15578|15577.6|15576.6|9
1642440200000|2022-01-17 17:23:20|15578.4|15577.4|15578.7|15577.7|15578.7|15577.7|15578.4|15577.4|1
1642440210000|2022-01-17 17:23:30|||||||||1
1642440220000|2022-01-17 17:23:40|15578.9|15577.9|15578.6|15577.6|15579.5|15578.5|15578.5|15577.5|8
1642440230000|2022-01-17 17:23:50|15578.7|15577.7|15578.9|15577.9|15579.1|15578.1|15578.5|15577.5|16
1642440240000|2022-01-17 17:24:00|15578.6|15577.6|15578.5|15577.5|15578.7|15577.7|15578.5|15577.5|2
1642440250000|2022-01-17 17:24:10|15578.6|15577.6|15579.4|15578.4|15579.4|15578.4|15578.6|15577.6|3
1642440260000|2022-01-17 17:24:20|15579.5|15578.5|15579.5|15578.5|15580.2|15579.2|15579.5|15578.5|18
1642440270000|2022-01-17 17:24:30|15579.9|15578.9|15580|15579|15580|15579|15579.6|15578.6|2
1642440280000|2022-01-17 17:24:40|15580.2|15579.2|15580.6|15579.6|15580.7|15579.7|15580.2|15579.2|1
1642440290000|2022-01-17 17:24:50|15580.7|15579.7|15581.9|15580.9|15581.9|15580.9|15580.7|15579.7|25
1642440300000|2022-01-17 17:25:00|15581.1|15580.1|15581.1|15580.1|15581.9|15580.9|15581.1|15580.1|12
1642440310000|2022-01-17 17:25:10|15581.4|15580.4|15581.1|15580.1|15581.4|15580.4|15581.1|15580.1|4
1642440320000|2022-01-17 17:25:20|15581|15580|15581.6|15580.6|15581.6|15580.6|15580.5|15579.5|5
1642440330000|2022-01-17 17:25:30|15581.5|15580.5|15581.1|15580.1|15581.9|15580.9|15581.1|15580.1|7
1642440340000|2022-01-17 17:25:40|15581.2|15580.2|15581.7|15580.7|15581.7|15580.7|15581.2|15580.2|4
1642440350000|2022-01-17 17:25:50|15581.5|15580.5|15581.4|15580.4|15581.6|15580.6|15581.4|15580.4|2
1642440360000|2022-01-17 17:26:00|15581.1|15580.1|15581.1|15580.1|15581.1|15580.1|15581.1|15580.1|4
1642440370000|2022-01-17 17:26:10|15580.9|15579.9|15581.4|15580.4|15581.4|15580.4|15580.9|15579.9|2
1642440390000|2022-01-17 17:26:30|15581.5|15580.5|15581.6|15580.6|15581.6|15580.6|15581.5|15580.5|4
1642440400000|2022-01-17 17:26:40|15581.7|15580.7|15580.6|15579.6|15582.2|15581.2|15579.6|15578.6|40
1642440410000|2022-01-17 17:26:50|15580.7|15579.7|15580.6|15579.6|15580.7|15579.7|15580.4|15579.4|2
1642440420000|2022-01-17 17:27:00|15580.7|15579.7|15580.6|15579.6|15580.9|15579.9|15580.6|15579.6|2
1642440430000|2022-01-17 17:27:10|15580|15579|15578.1|15577.1|15580|15579|15578|15577|18
1642440440000|2022-01-17 17:27:20|15578|15577|15577.2|15576.2|15578.1|15577.1|15577.2|15576.2|17
1642440450000|2022-01-17 17:27:30|15577.4|15576.4|15577|15576|15577.5|15576.5|15577|15576|4
1642440460000|2022-01-17 17:27:40|15576.9|15575.9|15577.4|15576.4|15577.4|15576.4|15576.9|15575.9|17
1642440470000|2022-01-17 17:27:50|15578.1|15577.1|15577.4|15576.4|15578.1|15577.1|15577.2|15576.2|20
1642440480000|2022-01-17 17:28:00|15577.2|15576.2|15578|15577|15578|15577|15577.1|15576.1|4
1642440490000|2022-01-17 17:28:10|15578.1|15577.1|15578.6|15577.6|15579|15578|15578.1|15577.1|1
1642440500000|2022-01-17 17:28:20|15578.9|15577.9|15579.4|15578.4|15579.6|15578.6|15578.9|15577.9|1
1642440510000|2022-01-17 17:28:30|15579.2|15578.2|15579.5|15578.5|15580.1|15579.1|15579|15578|8
1642440520000|2022-01-17 17:28:40|15579.6|15578.6|15580.5|15579.5|15580.5|15579.5|15579.6|15578.6|2
1642440530000|2022-01-17 17:28:50|15580.4|15579.4|15578.9|15577.9|15580.4|15579.4|15578.7|15577.7|4
1642440540000|2022-01-17 17:29:00|15578.6|15577.6|15572.4|15571.4|15578.6|15577.6|15571.7|15570.7|98
1642440550000|2022-01-17 17:29:10|15572.2|15571.2|15571|15570|15573.6|15572.6|15571|15570|57
1642440560000|2022-01-17 17:29:20|15571.1|15570.1|15566.6|15565.6|15571.1|15570.1|15566.6|15565.6|82
1642440570000|2022-01-17 17:29:30|15566.7|15565.7|15563.4|15562.4|15566.9|15565.9|15563.4|15562.4|105
1642440580000|2022-01-17 17:29:40|15563.5|15562.5|15566.6|15565.6|15566.6|15565.6|15563.2|15562.2|66
1642440590000|2022-01-17 17:29:50|15566.4|15565.4|15567.7|15566.7|15569.1|15568.1|15566.4|15565.4|47
1642440600000|2022-01-17 17:30:00|15567.9|15566.9|15565.1|15564.1|15570.1|15569.1|15564.4|15563.4|67
1642440610000|2022-01-17 17:30:10|15565.2|15564.2|15566|15565|15567|15566|15565.2|15564.2|13
1642440620000|2022-01-17 17:30:20|15565.9|15564.9|15564.2|15563.2|15566|15565|15563.4|15562.4|29
1642440630000|2022-01-17 17:30:30|15564.4|15563.4|15563.4|15562.4|15564.5|15563.5|15563.2|15562.2|19
1642440640000|2022-01-17 17:30:40|15563.2|15562.2|15563.4|15562.4|15563.9|15562.9|15563.2|15562.2|6
1642440650000|2022-01-17 17:30:50|15563.9|15562.9|15566.2|15565.2|15566.2|15565.2|15563.9|15562.9|13
1642440660000|2022-01-17 17:31:00|15566.1|15565.1|15567.7|15566.7|15567.9|15566.9|15566|15565|10
1642440670000|2022-01-17 17:31:10|15567.9|15566.9|15568.4|15567.4|15568.5|15567.5|15567.7|15566.7|17
1642440680000|2022-01-17 17:31:20|15569|15568|15570|15569|15570.2|15569.2|15569|15568|10
1642440690000|2022-01-17 17:31:30|15569.9|15568.9|15570.7|15569.7|15571.2|15570.2|15569.9|15568.9|25
1642440700000|2022-01-17 17:31:40|15570.2|15569.2|15570.2|15569.2|15570.2|15569.2|15569.6|15568.6|6
1642440710000|2022-01-17 17:31:50|15570.1|15569.1|15570|15569|15570.1|15569.1|15569.4|15568.4|8
1642440720000|2022-01-17 17:32:00|15570.1|15569.1|15569.4|15568.4|15570.2|15569.2|15569.2|15568.2|3
1642440730000|2022-01-17 17:32:10|15569.2|15568.2|15568.5|15567.5|15569.5|15568.5|15568.4|15567.4|13
1642440740000|2022-01-17 17:32:20|15568|15567|15569.6|15568.6|15569.6|15568.6|15567.6|15566.6|22
1642440750000|2022-01-17 17:32:30|15569.5|15568.5|15569.1|15568.1|15569.5|15568.5|15568.5|15567.5|5
1642440760000|2022-01-17 17:32:40|15569.4|15568.4|15571.2|15570.2|15571.2|15570.2|15569.4|15568.4|14
1642440770000|2022-01-17 17:32:50|15571.5|15570.5|15571.1|15570.1|15571.6|15570.6|15570.7|15569.7|11
1642440780000|2022-01-17 17:33:00|15571|15570|15571.1|15570.1|15571.2|15570.2|15569.7|15568.7|12
1642440790000|2022-01-17 17:33:10|15571.2|15570.2|15572.2|15571.2|15572.2|15571.2|15570.5|15569.5|5
1642440800000|2022-01-17 17:33:20|15571.9|15570.9|15569.2|15568.2|15572|15571|15568.9|15567.9|20
1642440810000|2022-01-17 17:33:30|15569.4|15568.4|15568.7|15567.7|15569.6|15568.6|15568.7|15567.7|0
1642440820000|2022-01-17 17:33:40|15569.2|15568.2|15569.5|15568.5|15569.6|15568.6|15569.2|15568.2|7
1642440830000|2022-01-17 17:33:50|15569.6|15568.6|15569.1|15568.1|15569.7|15568.7|15569|15568|4
1642440840000|2022-01-17 17:34:00|15569|15568|15569.1|15568.1|15569.1|15568.1|15569|15568|4
1642440850000|2022-01-17 17:34:10|15568.9|15567.9|15568.5|15567.5|15569.1|15568.1|15567.5|15566.5|9
1642440860000|2022-01-17 17:34:20|15568.4|15567.4|15569|15568|15569|15568|15567.9|15566.9|4
1642440870000|2022-01-17 17:34:30|15569.4|15568.4|15569.1|15568.1|15569.4|15568.4|15569|15568|3
1642440880000|2022-01-17 17:34:40|15569.5|15568.5|15569.5|15568.5|15569.5|15568.5|15569.5|15568.5|1
1642440890000|2022-01-17 17:34:50|15569.6|15568.6|15569.5|15568.5|15569.6|15568.6|15569.5|15568.5|1
1642440900000|2022-01-17 17:35:00|15569.6|15568.6|15570|15569|15570.1|15569.1|15569.6|15568.6|4
1642440910000|2022-01-17 17:35:10|15570.1|15569.1|15571|15570|15571.4|15570.4|15570.1|15569.1|11
1642440920000|2022-01-17 17:35:20|15571.1|15570.1|15570.5|15569.5|15571.4|15570.4|15570.5|15569.5|2
1642440930000|2022-01-17 17:35:30|15570.6|15569.6|15570.9|15569.9|15571|15570|15569.4|15568.4|7
1642440940000|2022-01-17 17:35:40|15571.1|15570.1|15571|15570|15571.1|15570.1|15571|15570|1
1642440950000|2022-01-17 17:35:50|15570.9|15569.9|15570.5|15569.5|15570.9|15569.9|15570.2|15569.2|6
1642440960000|2022-01-17 17:36:00|15570.4|15569.4|15571.2|15570.2|15571.2|15570.2|15570.4|15569.4|2
1642440970000|2022-01-17 17:36:10|15571.6|15570.6|15571.2|15570.2|15572.2|15571.2|15570.6|15569.6|11
1642440980000|2022-01-17 17:36:20|15571.1|15570.1|15572.7|15571.7|15573.1|15572.1|15571|15570|15
1642440990000|2022-01-17 17:36:30|15572.9|15571.9|15572.6|15571.6|15573|15572|15572.4|15571.4|6
1642441000000|2022-01-17 17:36:40|15572.7|15571.7|15572.4|15571.4|15572.9|15571.9|15571.9|15570.9|4
1642441010000|2022-01-17 17:36:50|15572.7|15571.7|15572.5|15571.5|15573|15572|15572.5|15571.5|5
1642441020000|2022-01-17 17:37:00|15572.4|15571.4|15573|15572|15573.2|15572.2|15572.4|15571.4|2
1642441030000|2022-01-17 17:37:10|15573.1|15572.1|15573.1|15572.1|15573.7|15572.7|15572.7|15571.7|12
1642441040000|2022-01-17 17:37:20|15573|15572|15572|15571|15573|15572|15572|15571|2
1642441050000|2022-01-17 17:37:30|15572.1|15571.1|15574.5|15573.5|15574.5|15573.5|15572.1|15571.1|36
1642441060000|2022-01-17 17:37:40|15574.6|15573.6|15575.1|15574.1|15575.1|15574.1|15574|15573|17
1642441070000|2022-01-17 17:37:50|15575.5|15574.5|15575.4|15574.4|15576.5|15575.5|15575.2|15574.2|40
1642441080000|2022-01-17 17:38:00|15575.5|15574.5|15574|15573|15576.2|15575.2|15574|15573|8
1642441090000|2022-01-17 17:38:10|15573.9|15572.9|15575|15574|15575.4|15574.4|15573.9|15572.9|4
1642441100000|2022-01-17 17:38:20|15574.5|15573.5|15574.5|15573.5|15575.2|15574.2|15574.5|15573.5|6
1642441110000|2022-01-17 17:38:30|15574.6|15573.6|15574.2|15573.2|15575|15574|15574|15573|6
1642441120000|2022-01-17 17:38:40|15574.1|15573.1|15574.2|15573.2|15575|15574|15574.1|15573.1|4
1642441130000|2022-01-17 17:38:50|15574.1|15573.1|15573.2|15572.2|15574.5|15573.5|15573|15572|7
1642441140000|2022-01-17 17:39:00|15573|15572|15572.7|15571.7|15573|15572|15572.4|15571.4|9
1642441150000|2022-01-17 17:39:10|15573|15572|15572.2|15571.2|15573.2|15572.2|15572.2|15571.2|4
1642441160000|2022-01-17 17:39:20|15572.1|15571.1|15571.2|15570.2|15572.2|15571.2|15571.2|15570.2|6
1642441170000|2022-01-17 17:39:30|15571.5|15570.5|15570.4|15569.4|15571.5|15570.5|15570|15569|18
1642441180000|2022-01-17 17:39:40|15569.6|15568.6|15567.6|15566.6|15569.6|15568.6|15567.4|15566.4|37
1642441190000|2022-01-17 17:39:50|15567.5|15566.5|15567.1|15566.1|15568.1|15567.1|15567.1|15566.1|13
1642441200000|2022-01-17 17:40:00|15567|15566|15568|15567|15568.6|15567.6|15566.9|15565.9|23
1642441210000|2022-01-17 17:40:10|15567.9|15566.9|15570.2|15569.2|15570.5|15569.5|15567.7|15566.7|13
1642441220000|2022-01-17 17:40:20|15570.4|15569.4|15570.7|15569.7|15571.2|15570.2|15570.4|15569.4|15
1642441230000|2022-01-17 17:40:30|15570.6|15569.6|15569.9|15568.9|15570.6|15569.6|15569.9|15568.9|14
1642441240000|2022-01-17 17:40:40|15569.7|15568.7|15570.5|15569.5|15570.7|15569.7|15569.7|15568.7|3
1642441250000|2022-01-17 17:40:50|15570.4|15569.4|15570.5|15569.5|15570.5|15569.5|15570.1|15569.1|0
1642441260000|2022-01-17 17:41:00|15570.4|15569.4|15570.2|15569.2|15570.4|15569.4|15570.2|15569.2|0
1642441270000|2022-01-17 17:41:10|15570.4|15569.4|15569.7|15568.7|15570.4|15569.4|15568.7|15567.7|9
1642441280000|2022-01-17 17:41:20|15569.6|15568.6|15569.5|15568.5|15569.6|15568.6|15569.5|15568.5|1
1642441290000|2022-01-17 17:41:30|15569.4|15568.4|15569.1|15568.1|15569.4|15568.4|15568.9|15567.9|3
1642441300000|2022-01-17 17:41:40|15569|15568|15568.1|15567.1|15569|15568|15568.1|15567.1|3
1642441310000|2022-01-17 17:41:50|15568.4|15567.4|15569.6|15568.6|15569.6|15568.6|15568.1|15567.1|11
1642441320000|2022-01-17 17:42:00|15569.7|15568.7|15568|15567|15569.7|15568.7|15568|15567|5
1642441330000|2022-01-17 17:42:10|15568.1|15567.1|15568.1|15567.1|15568.2|15567.2|15568.1|15567.1|0
1642441340000|2022-01-17 17:42:20|15568.2|15567.2|15568.5|15567.5|15568.5|15567.5|15567.5|15566.5|11
1642441350000|2022-01-17 17:42:30|15563.2|15562.2|15566.2|15565.2|15566.7|15565.7|15561.4|15560.4|202
1642441360000|2022-01-17 17:42:40|15566.7|15565.7|15566.5|15565.5|15567.5|15566.5|15566.5|15565.5|15
1642441370000|2022-01-17 17:42:50|15566.6|15565.6|15566.1|15565.1|15567|15566|15566.1|15565.1|4
1642441380000|2022-01-17 17:43:00|15566.2|15565.2|15566.4|15565.4|15566.7|15565.7|15566.2|15565.2|6
1642441390000|2022-01-17 17:43:10|15566.1|15565.1|15566.7|15565.7|15567.4|15566.4|15566.1|15565.1|7
1642441400000|2022-01-17 17:43:20|15566.6|15565.6|15567.2|15566.2|15567.2|15566.2|15566.6|15565.6|4
1642441410000|2022-01-17 17:43:30|15567.1|15566.1|15566.7|15565.7|15567.2|15566.2|15566.5|15565.5|1
1642441420000|2022-01-17 17:43:40|15566.9|15565.9|15566.4|15565.4|15566.9|15565.9|15566.4|15565.4|8
1642441430000|2022-01-17 17:43:50|15566.2|15565.2|15565.9|15564.9|15566.2|15565.2|15565.9|15564.9|1
1642441440000|2022-01-17 17:44:00|15566.9|15565.9|15566.4|15565.4|15567|15566|15565.4|15564.4|10
1642441450000|2022-01-17 17:44:10|15566.2|15565.2|15566.2|15565.2|15566.5|15565.5|15566.2|15565.2|4
1642441460000|2022-01-17 17:44:20|15566.4|15565.4|15566.4|15565.4|15566.9|15565.9|15566.2|15565.2|4
1642441470000|2022-01-17 17:44:30|15566.5|15565.5|15566.2|15565.2|15566.7|15565.7|15566.2|15565.2|0
1642441480000|2022-01-17 17:44:40|15566.1|15565.1|15564.6|15563.6|15566.4|15565.4|15564.6|15563.6|15
1642441490000|2022-01-17 17:44:50|15564.7|15563.7|15565.2|15564.2|15566.1|15565.1|15564.7|15563.7|15
1642441500000|2022-01-17 17:45:00|15566.2|15565.2|15564.5|15563.5|15566.2|15565.2|15563.9|15562.9|22
1642441510000|2022-01-17 17:45:10|15564.4|15563.4|15563|15562|15565.2|15564.2|15563|15562|15
1642441520000|2022-01-17 17:45:20|15563.1|15562.1|15562.4|15561.4|15563.1|15562.1|15561.6|15560.6|29
1642441530000|2022-01-17 17:45:30|15562.5|15561.5|15566.9|15565.9|15567.7|15566.7|15562.4|15561.4|123
1642441540000|2022-01-17 17:45:40|15567.6|15566.6|15566.9|15565.9|15567.6|15566.6|15566.5|15565.5|12
1642441550000|2022-01-17 17:45:50|15566.7|15565.7|15568.2|15567.2|15568.5|15567.5|15566.7|15565.7|11
1642441560000|2022-01-17 17:46:00|15568.5|15567.5|15568.7|15567.7|15570.4|15569.4|15568.5|15567.5|17
1642441570000|2022-01-17 17:46:10|15568.5|15567.5|15569.6|15568.6|15570.2|15569.2|15568.1|15567.1|58
1642441580000|2022-01-17 17:46:20|15569.5|15568.5|15569.7|15568.7|15570.1|15569.1|15569.1|15568.1|20
1642441590000|2022-01-17 17:46:30|15569.6|15568.6|15569.7|15568.7|15570|15569|15569.2|15568.2|11
1642441600000|2022-01-17 17:46:40|15569.9|15568.9|15569.4|15568.4|15569.9|15568.9|15569.1|15568.1|6
1642441610000|2022-01-17 17:46:50|15569.2|15568.2|15568.6|15567.6|15569.2|15568.2|15568.6|15567.6|6
1642441620000|2022-01-17 17:47:00|15568.7|15567.7|15568.7|15567.7|15569|15568|15567.7|15566.7|17
1642441630000|2022-01-17 17:47:10|15568.6|15567.6|15567.9|15566.9|15568.6|15567.6|15567.7|15566.7|1
1642441640000|2022-01-17 17:47:20|15567.6|15566.6|15567.7|15566.7|15567.7|15566.7|15567.6|15566.6|4
1642441650000|2022-01-17 17:47:30|15567.6|15566.6|15567.2|15566.2|15567.9|15566.9|15567.1|15566.1|9
1642441660000|2022-01-17 17:47:40|15567.4|15566.4|15567.5|15566.5|15568.1|15567.1|15567.1|15566.1|11
1642441670000|2022-01-17 17:47:50|15567.4|15566.4|15566.1|15565.1|15567.4|15566.4|15565.6|15564.6|7
1642441680000|2022-01-17 17:48:00|15567.5|15566.5|15565.5|15564.5|15567.5|15566.5|15565.5|15564.5|21
1642441690000|2022-01-17 17:48:10|15565.2|15564.2|15563.9|15562.9|15565.9|15564.9|15563.9|15562.9|26
1642441700000|2022-01-17 17:48:20|15563.7|15562.7|15564.1|15563.1|15564.2|15563.2|15563.4|15562.4|9
1642441710000|2022-01-17 17:48:30|15564|15563|15564.5|15563.5|15564.5|15563.5|15563.5|15562.5|11
1642441720000|2022-01-17 17:48:40|15564.2|15563.2|15563.7|15562.7|15564.4|15563.4|15563.7|15562.7|4
1642441730000|2022-01-17 17:48:50|15563.6|15562.6|15563.6|15562.6|15563.6|15562.6|15563.6|15562.6|0
1642441740000|2022-01-17 17:49:00|15564.6|15563.6|15563.4|15562.4|15564.6|15563.6|15561.5|15560.5|57
1642441750000|2022-01-17 17:49:10|15563.1|15562.1|15564.2|15563.2|15564.2|15563.2|15563.1|15562.1|17
1642441760000|2022-01-17 17:49:20|15564.1|15563.1|15563.6|15562.6|15564.1|15563.1|15563.5|15562.5|14
1642441770000|2022-01-17 17:49:30|15563.9|15562.9|15564|15563|15564|15563|15563.6|15562.6|4
1642441780000|2022-01-17 17:49:40|15563.9|15562.9|15563.7|15562.7|15564.1|15563.1|15563.6|15562.6|8
1642441790000|2022-01-17 17:49:50|15563.6|15562.6|15563.5|15562.5|15563.9|15562.9|15563.5|15562.5|4
1642441800000|2022-01-17 17:50:00|15563.7|15562.7|15562.5|15561.5|15564.2|15563.2|15561.9|15560.9|29
1642441810000|2022-01-17 17:50:10|15562.6|15561.6|15562.4|15561.4|15563.2|15562.2|15562|15561|7
1642441820000|2022-01-17 17:50:20|15562.5|15561.5|15562.9|15561.9|15563.4|15562.4|15562.5|15561.5|10
1642441830000|2022-01-17 17:50:30|15562.7|15561.7|15562.5|15561.5|15562.7|15561.7|15562.4|15561.4|5
1642441840000|2022-01-17 17:50:40|15562.4|15561.4|15561.2|15560.2|15562.4|15561.4|15560.2|15559.2|27
1642441850000|2022-01-17 17:50:50|15561.1|15560.1|15560.4|15559.4|15561.1|15560.1|15560.2|15559.2|5
1642441860000|2022-01-17 17:51:00|15560.2|15559.2|15560.7|15559.7|15561.1|15560.1|15560.2|15559.2|14
1642441870000|2022-01-17 17:51:10|15560.6|15559.6|15558.9|15557.9|15560.6|15559.6|15558.9|15557.9|29
1642441880000|2022-01-17 17:51:20|15558.7|15557.7|15556|15555|15558.7|15557.7|15554.5|15553.5|85
1642441890000|2022-01-17 17:51:30|15555.7|15554.7|15556.1|15555.1|15556.1|15555.1|15554.5|15553.5|22
1642441900000|2022-01-17 17:51:40|15556|15555|15555.1|15554.1|15556.1|15555.1|15555.1|15554.1|8
1642441910000|2022-01-17 17:51:50|15555|15554|15555.1|15554.1|15555.1|15554.1|15554.6|15553.6|14
1642441920000|2022-01-17 17:52:00|15555.2|15554.2|15556.5|15555.5|15556.5|15555.5|15555.2|15554.2|15
1642441930000|2022-01-17 17:52:10|15556.6|15555.6|15561.5|15560.5|15562.9|15561.9|15556.6|15555.6|42
1642441940000|2022-01-17 17:52:20|15561.2|15560.2|15560.4|15559.4|15561.5|15560.5|15560.4|15559.4|5
1642441950000|2022-01-17 17:52:30|15560.5|15559.5|15557.6|15556.6|15560.5|15559.5|15557.6|15556.6|11
1642441960000|2022-01-17 17:52:40|15557.7|15556.7|15557.6|15556.6|15558.2|15557.2|15557.6|15556.6|4
1642441970000|2022-01-17 17:52:50|15558.6|15557.6|15558.6|15557.6|15558.6|15557.6|15558.6|15557.6|4
1642441980000|2022-01-17 17:53:00|15558|15557|15560.2|15559.2|15560.2|15559.2|15558|15557|6
1642441990000|2022-01-17 17:53:10|15560.6|15559.6|15559.7|15558.7|15560.6|15559.6|15559.7|15558.7|11
1642442000000|2022-01-17 17:53:20|15559.9|15558.9|15558.9|15557.9|15559.9|15558.9|15558.9|15557.9|8
1642442010000|2022-01-17 17:53:30|15560|15559|15560|15559|15560|15559|15560|15559|7
1642442020000|2022-01-17 17:53:40|15560.2|15559.2|15561.1|15560.1|15561.1|15560.1|15560.2|15559.2|10
1642442030000|2022-01-17 17:53:50|15560.9|15559.9|15559.7|15558.7|15560.9|15559.9|15559.4|15558.4|9
1642442040000|2022-01-17 17:54:00|15559.9|15558.9|15560.6|15559.6|15560.6|15559.6|15559.9|15558.9|3
1642442050000|2022-01-17 17:54:10|15561|15560|15561.1|15560.1|15561.1|15560.1|15561|15560|10
1642442060000|2022-01-17 17:54:20|15560.9|15559.9|15560.7|15559.7|15561.1|15560.1|15560.7|15559.7|4
1642442070000|2022-01-17 17:54:30|15561|15560|15561.1|15560.1|15561.1|15560.1|15561|15560|3
1642442080000|2022-01-17 17:54:40|15561|15560|15561.1|15560.1|15561.1|15560.1|15561|15560|5
1642442090000|2022-01-17 17:54:50|15561.5|15560.5|15562.1|15561.1|15562.1|15561.1|15561.5|15560.5|9
1642442100000|2022-01-17 17:55:00|15561.7|15560.7|15563.4|15562.4|15563.6|15562.6|15561.7|15560.7|38
1642442110000|2022-01-17 17:55:10|15563.2|15562.2|15566.5|15565.5|15566.5|15565.5|15563.1|15562.1|34
1642442120000|2022-01-17 17:55:20|15566.4|15565.4|15567.5|15566.5|15571|15570|15565.6|15564.6|106
1642442130000|2022-01-17 17:55:30|15567.6|15566.6|15565.2|15564.2|15567.9|15566.9|15565.2|15564.2|12
1642442140000|2022-01-17 17:55:40|15564.7|15563.7|15565.4|15564.4|15565.9|15564.9|15564.6|15563.6|4
1642442150000|2022-01-17 17:55:50|15565.5|15564.5|15565.4|15564.4|15565.6|15564.6|15565.4|15564.4|5
1642442160000|2022-01-17 17:56:00|15565.2|15564.2|15567.9|15566.9|15567.9|15566.9|15565.2|15564.2|20
1642442170000|2022-01-17 17:56:10|15567.6|15566.6|15567.1|15566.1|15568.6|15567.6|15566.6|15565.6|18
1642442180000|2022-01-17 17:56:20|15567.2|15566.2|15567.9|15566.9|15568.1|15567.1|15567.2|15566.2|3
1642442190000|2022-01-17 17:56:30|15568.1|15567.1|15567.1|15566.1|15568.1|15567.1|15567.1|15566.1|3
1642442200000|2022-01-17 17:56:40|15564.5|15563.5|15563.2|15562.2|15564.5|15563.5|15563.2|15562.2|27
1642442210000|2022-01-17 17:56:50|15563.4|15562.4|15564.2|15563.2|15564.2|15563.2|15563.4|15562.4|10
1642442220000|2022-01-17 17:57:00|15564.6|15563.6|15564.7|15563.7|15564.9|15563.9|15564.6|15563.6|6
1642442230000|2022-01-17 17:57:10|15564.9|15563.9|15565.9|15564.9|15566.1|15565.1|15563.5|15562.5|86
1642442240000|2022-01-17 17:57:20|15566.2|15565.2|15566.2|15565.2|15567.1|15566.1|15565.5|15564.5|9
1642442250000|2022-01-17 17:57:30|15566.5|15565.5|15565.5|15564.5|15566.6|15565.6|15565.5|15564.5|2
1642442260000|2022-01-17 17:57:40|15565.4|15564.4|15565.1|15564.1|15565.4|15564.4|15565.1|15564.1|1
1642442270000|2022-01-17 17:57:50|15565|15564|15564.9|15563.9|15565|15564|15564.9|15563.9|1
1642442280000|2022-01-17 17:58:00|15565.2|15564.2|15565.2|15564.2|15565.5|15564.5|15564.9|15563.9|5
1642442290000|2022-01-17 17:58:10|15565.4|15564.4|15566.4|15565.4|15567.1|15566.1|15565.4|15564.4|28
1642442300000|2022-01-17 17:58:20|15566.5|15565.5|15566.4|15565.4|15566.6|15565.6|15565.4|15564.4|4
1642442310000|2022-01-17 17:58:30|15566.2|15565.2|15566|15565|15566.2|15565.2|15566|15565|0
1642442320000|2022-01-17 17:58:40|15565.9|15564.9|15565.5|15564.5|15565.9|15564.9|15565.5|15564.5|1
1642442330000|2022-01-17 17:58:50|||||||||2
1642442340000|2022-01-17 17:59:00|15565.9|15564.9|15567.1|15566.1|15567.1|15566.1|15565.9|15564.9|22
1642442350000|2022-01-17 17:59:10|15567.4|15566.4|15567.5|15566.5|15567.5|15566.5|15567|15566|8
1642442360000|2022-01-17 17:59:20|15567.4|15566.4|15567.5|15566.5|15568.6|15567.6|15567.4|15566.4|12
1642442370000|2022-01-17 17:59:30|15567.6|15566.6|15568.4|15567.4|15568.4|15567.4|15567.4|15566.4|12
1642442380000|2022-01-17 17:59:40|15568.6|15567.6|15568.1|15567.1|15569.1|15568.1|15568.1|15567.1|13
1642442390000|2022-01-17 17:59:50|15568.7|15567.7|15569.6|15568.6|15569.9|15568.9|15568|15567|25
1642442400000|2022-01-17 18:00:00|15570.3|15565.3|15570.7|15565.7|15570.7|15565.7|15570.3|15565.3|0
1642442420000|2022-01-17 18:00:20|15570.6|15565.6|15570.6|15565.6|15570.6|15565.6|15570.6|15565.6|0
1642442430000|2022-01-17 18:00:30|15570.7|15565.7|15570.7|15565.7|15570.7|15565.7|15570.7|15565.7|0
1642442460000|2022-01-17 18:01:00|15570.9|15565.9|15570.9|15565.9|15570.9|15565.9|15570.9|15565.9|0
1642442490000|2022-01-17 18:01:30|15570.8|15565.8|15570.8|15565.8|15570.8|15565.8|15570.8|15565.8|0
1642442510000|2022-01-17 18:01:50|15570.9|15565.9|15570.9|15565.9|15570.9|15565.9|15570.9|15565.9|0
1642442530000|2022-01-17 18:02:10|15571|15566|15569.3|15564.3|15571|15566|15569.3|15564.3|0
1642442540000|2022-01-17 18:02:20|15570.1|15565.1|15570.2|15565.2|15570.2|15565.2|15569.7|15564.7|0
1642442600000|2022-01-17 18:03:20|15571|15566|15571.1|15566.1|15571.1|15566.1|15571|15566|0
1642442640000|2022-01-17 18:04:00|15571.2|15566.2|15571.2|15566.2|15571.2|15566.2|15571.2|15566.2|0
1642442700000|2022-01-17 18:05:00|15572|15567|15571.8|15566.8|15572.5|15567.5|15571.8|15566.8|0
1642442710000|2022-01-17 18:05:10|15571.3|15566.3|15571.3|15566.3|15571.8|15566.8|15571.3|15566.3|0
1642442720000|2022-01-17 18:05:20|15571.7|15566.7|15571.8|15566.8|15571.8|15566.8|15571.7|15566.7|0
1642442730000|2022-01-17 18:05:30|15571.7|15566.7|15571.2|15566.2|15571.7|15566.7|15571.2|15566.2|0
1642442770000|2022-01-17 18:06:10|15572.1|15567.1|15572.2|15567.2|15572.2|15567.2|15572.1|15567.1|0
1642442780000|2022-01-17 18:06:20|15572.4|15567.4|15572.4|15567.4|15572.4|15567.4|15572.4|15567.4|0
1642442790000|2022-01-17 18:06:30|15571.9|15566.9|15571.4|15566.4|15571.9|15566.9|15571.4|15566.4|0
1642442800000|2022-01-17 18:06:40|15571.9|15566.9|15571.9|15566.9|15571.9|15566.9|15571.9|15566.9|0
1642442810000|2022-01-17 18:06:50|15572.3|15567.3|15572.4|15567.4|15572.4|15567.4|15572.3|15567.3|0
1642442820000|2022-01-17 18:07:00|15572|15567|15572|15567|15572|15567|15572|15567|0
1642442840000|2022-01-17 18:07:20|15572.5|15567.5|15572.5|15567.5|15572.5|15567.5|15572.5|15567.5|0
1642442850000|2022-01-17 18:07:30|15572.6|15567.6|15573|15568|15573|15568|15572.6|15567.6|0
1642442860000|2022-01-17 18:07:40|15573.4|15568.4|15573.5|15568.5|15573.5|15568.5|15573.4|15568.4|0
1642442870000|2022-01-17 18:07:50|15573.9|15568.9|15573.9|15568.9|15574.4|15569.4|15573.9|15568.9|0
1642442880000|2022-01-17 18:08:00|15574.1|15569.1|15574.1|15569.1|15574.1|15569.1|15574.1|15569.1|0
1642442890000|2022-01-17 18:08:10|15574.2|15569.2|15574.2|15569.2|15574.2|15569.2|15573.8|15568.8|0
1642442900000|2022-01-17 18:08:20|15574.3|15569.3|15574.3|15569.3|15574.3|15569.3|15574.3|15569.3|0
1642442910000|2022-01-17 18:08:30|15573.9|15568.9|15574.3|15569.3|15574.3|15569.3|15573.9|15568.9|0
1642442930000|2022-01-17 18:08:50|15574.2|15569.2|15574.2|15569.2|15574.2|15569.2|15574.2|15569.2|0
1642442940000|2022-01-17 18:09:00|15574.6|15569.6|15574.6|15569.6|15575|15570|15574.2|15569.2|0
1642442950000|2022-01-17 18:09:10|15574.4|15569.4|15574.4|15569.4|15574.4|15569.4|15574.4|15569.4|0
1642442960000|2022-01-17 18:09:20|15574.8|15569.8|15574.8|15569.8|15574.8|15569.8|15574.8|15569.8|0
1642442970000|2022-01-17 18:09:30|15574.4|15569.4|15574.4|15569.4|15574.4|15569.4|15574.4|15569.4|0
1642442990000|2022-01-17 18:09:50|15574.5|15569.5|15574.5|15569.5|15574.5|15569.5|15574.5|15569.5|0
1642443010000|2022-01-17 18:10:10|15574.1|15569.1|15574.5|15569.5|15574.5|15569.5|15574.1|15569.1|0
1642443030000|2022-01-17 18:10:30|15574.6|15569.6|15574.6|15569.6|15574.6|15569.6|15574.6|15569.6|0
1642443100000|2022-01-17 18:11:40|15573.7|15568.7|15573.7|15568.7|15573.7|15568.7|15573.7|15568.7|0
1642443120000|2022-01-17 18:12:00|15573.6|15568.6|15573.6|15568.6|15573.6|15568.6|15573.6|15568.6|0
1642443130000|2022-01-17 18:12:10|15574.1|15569.1|15573.6|15568.6|15574.1|15569.1|15573.6|15568.6|0
1642443140000|2022-01-17 18:12:20|15573.7|15568.7|15573.7|15568.7|15573.7|15568.7|15573.7|15568.7|0
1642443160000|2022-01-17 18:12:40|15572.4|15567.4|15572.3|15567.3|15572.4|15567.4|15572.3|15567.3|0
1642443170000|2022-01-17 18:12:50|15572.7|15567.7|15572.7|15567.7|15572.7|15567.7|15572.7|15567.7|0
1642443180000|2022-01-17 18:13:00|15572.8|15567.8|15573.2|15568.2|15573.2|15568.2|15572.8|15567.8|0
1642443190000|2022-01-17 18:13:10|15572.8|15567.8|15573.2|15568.2|15573.2|15568.2|15572.7|15567.7|0
1642443200000|2022-01-17 18:13:20|15572.4|15567.4|15572.3|15567.3|15572.4|15567.4|15572.3|15567.3|0
1642443240000|2022-01-17 18:14:00|15572.7|15567.7|15573.2|15568.2|15573.2|15568.2|15572.7|15567.7|0
1642443290000|2022-01-17 18:14:50|15572.8|15567.8|15572.8|15567.8|15572.8|15567.8|15572.3|15567.3|0
1642443300000|2022-01-17 18:15:00|15572.4|15567.4|15572.3|15567.3|15572.4|15567.4|15572.3|15567.3|0
1642443320000|2022-01-17 18:15:20|15571.9|15566.9|15571.8|15566.8|15571.9|15566.9|15571.8|15566.8|0
1642443330000|2022-01-17 18:15:30|15572.3|15567.3|15572.3|15567.3|15572.3|15567.3|15571.8|15566.8|0
1642443340000|2022-01-17 18:15:40|15571.9|15566.9|15571.4|15566.4|15571.9|15566.9|15571.4|15566.4|0
1642443350000|2022-01-17 18:15:50|15571.8|15566.8|15572.3|15567.3|15572.3|15567.3|15571.8|15566.8|0
1642443380000|2022-01-17 18:16:20|15571.1|15566.1|15571.9|15566.9|15571.9|15566.9|15570.5|15565.5|0
1642443390000|2022-01-17 18:16:30|15571.5|15566.5|15571.4|15566.4|15571.5|15566.5|15571.4|15566.4|0
1642443460000|2022-01-17 18:17:40|15571|15566|15571|15566|15571|15566|15571|15566|0
1642443470000|2022-01-17 18:17:50|15570.8|15565.8|15570.8|15565.8|15570.8|15565.8|15570.8|15565.8|0
1642443480000|2022-01-17 18:18:00|15570.7|15565.7|15571.1|15566.1|15571.1|15566.1|15570.7|15565.7|0
1642443500000|2022-01-17 18:18:20|15570.9|15565.9|15570.9|15565.9|15570.9|15565.9|15570.9|15565.9|0
1642443640000|2022-01-17 18:20:40|15571.1|15566.1|15571.4|15566.4|15571.4|15566.4|15571.1|15566.1|0
1642443660000|2022-01-17 18:21:00|15571.5|15566.5|15571|15566|15571.5|15566.5|15571|15566|0
1642443740000|2022-01-17 18:22:20|15570.2|15565.2|15570.1|15565.1|15570.2|15565.2|15570.1|15565.1|0
1642443780000|2022-01-17 18:23:00|15569.7|15564.7|15569.7|15564.7|15569.7|15564.7|15569.6|15564.6|0
1642443900000|2022-01-17 18:25:00|15570.9|15565.9|15571|15566|15571|15566|15570.9|15565.9|0
1642443930000|2022-01-17 18:25:30|15570.6|15565.6|15570.6|15565.6|15570.6|15565.6|15570.6|15565.6|0
1642444010000|2022-01-17 18:26:50|15570.7|15565.7|15570.7|15565.7|15570.7|15565.7|15570.7|15565.7|0
1642444020000|2022-01-17 18:27:00|15571|15566|15571|15566|15571|15566|15571|15566|0
1642444030000|2022-01-17 18:27:10|15571.1|15566.1|15571.1|15566.1|15571.1|15566.1|15571.1|15566.1|0
1642444060000|2022-01-17 18:27:40|15571|15566|15571.1|15566.1|15571.1|15566.1|15571|15566|0
1642444110000|2022-01-17 18:28:30|15571|15566|15571|15566|15571|15566|15571|15566|0
1642444190000|2022-01-17 18:29:50|15570.2|15565.2|15570.1|15565.1|15570.2|15565.2|15570.1|15565.1|0
1642444200000|2022-01-17 18:30:00|15569.3|15564.3|15569.2|15564.2|15569.3|15564.3|15569.2|15564.2|0
1642444210000|2022-01-17 18:30:10|15570|15565|15570.1|15565.1|15570.1|15565.1|15570|15565|0
1642444240000|2022-01-17 18:30:40|15570.2|15565.2|15570.6|15565.6|15570.6|15565.6|15570.2|15565.2|0
1642444250000|2022-01-17 18:30:50|15571|15566|15570.2|15565.2|15571.1|15566.1|15570.2|15565.2|0
1642444280000|2022-01-17 18:31:20|15570.1|15565.1|15570.1|15565.1|15570.1|15565.1|15570.1|15565.1|0
1642444310000|2022-01-17 18:31:50|15569.7|15564.7|15570.1|15565.1|15570.1|15565.1|15569.2|15564.2|0
1642444320000|2022-01-17 18:32:00|15569.7|15564.7|15569.6|15564.6|15569.7|15564.7|15569.6|15564.6|0
1642444330000|2022-01-17 18:32:10|15570.1|15565.1|15570.1|15565.1|15570.1|15565.1|15570.1|15565.1|0
1642444440000|2022-01-17 18:34:00|15569.8|15564.8|15569.8|15564.8|15569.8|15564.8|15569.8|15564.8|0
1642444570000|2022-01-17 18:36:10|15570.7|15565.7|15570.7|15565.7|15570.7|15565.7|15570.7|15565.7|0
1642444580000|2022-01-17 18:36:20|15570.8|15565.8|15570.8|15565.8|15570.8|15565.8|15570.8|15565.8|0
1642444630000|2022-01-17 18:37:10|15570.4|15565.4|15570.4|15565.4|15570.4|15565.4|15570.4|15565.4|0
1642444750000|2022-01-17 18:39:10|15570|15565|15569.9|15564.9|15570|15565|15569.9|15564.9|0
1642444950000|2022-01-17 18:42:30|15570.7|15565.7|15570.8|15565.8|15570.8|15565.8|15570.7|15565.7|0
1642444970000|2022-01-17 18:42:50|15572.4|15567.4|15572.6|15567.6|15572.6|15567.6|15572.4|15567.4|0
1642445000000|2022-01-17 18:43:20|15572.5|15567.5|15572.5|15567.5|15572.5|15567.5|15572.5|15567.5|0
1642445010000|2022-01-17 18:43:30|15572.1|15567.1|15572.5|15567.5|15572.5|15567.5|15572.1|15567.1|0
1642445020000|2022-01-17 18:43:40|15572.1|15567.1|15572.5|15567.5|15572.5|15567.5|15572.1|15567.1|0
1642445030000|2022-01-17 18:43:50|15572.6|15567.6|15572.6|15567.6|15572.6|15567.6|15572.6|15567.6|0
1642445040000|2022-01-17 18:44:00|15572.1|15567.1|15572.1|15567.1|15572.1|15567.1|15572.1|15567.1|0
1642445060000|2022-01-17 18:44:20|15572.5|15567.5|15572.6|15567.6|15572.6|15567.6|15572.5|15567.5|0
1642445090000|2022-01-17 18:44:50|15571.8|15566.8|15571.7|15566.7|15571.8|15566.8|15571.7|15566.7|0
1642445100000|2022-01-17 18:45:00|15570|15565|15569.9|15564.9|15570|15565|15569.9|15564.9|0
1642445210000|2022-01-17 18:46:50|15570|15565|15570|15565|15570|15565|15570|15565|0
1642445270000|2022-01-17 18:47:50|15570.7|15565.7|15570.7|15565.7|15570.7|15565.7|15570.7|15565.7|0
1642445320000|2022-01-17 18:48:40|15570.3|15565.3|15570.3|15565.3|15570.3|15565.3|15570.3|15565.3|0
1642445340000|2022-01-17 18:49:00|15570.2|15565.2|15570.6|15565.6|15570.6|15565.6|15570.2|15565.2|0
1642445400000|2022-01-17 18:50:00|15570.2|15565.2|15570.6|15565.6|15570.6|15565.6|15570.1|15565.1|0
1642445410000|2022-01-17 18:50:10|15569.7|15564.7|15569.7|15564.7|15569.7|15564.7|15569.7|15564.7|0
1642445420000|2022-01-17 18:50:20|15570.1|15565.1|15569.7|15564.7|15570.1|15565.1|15569.7|15564.7|0
1642445440000|2022-01-17 18:50:40|15570.1|15565.1|15569.7|15564.7|15570.1|15565.1|15569.7|15564.7|0
1642445480000|2022-01-17 18:51:20|15569.6|15564.6|15569.6|15564.6|15569.6|15564.6|15569.6|15564.6|0
1642445520000|2022-01-17 18:52:00|15570|15565|15570.1|15565.1|15570.1|15565.1|15570|15565|0
1642445540000|2022-01-17 18:52:20|15570.5|15565.5|15570.5|15565.5|15570.5|15565.5|15570.5|15565.5|0
1642445610000|2022-01-17 18:53:30|15570.1|15565.1|15570.6|15565.6|15570.6|15565.6|15570.1|15565.1|0
1642445650000|2022-01-17 18:54:10|15569.8|15564.8|15569.7|15564.7|15569.8|15564.8|15569.7|15564.7|0
1642445670000|2022-01-17 18:54:30|15570.1|15565.1|15570.2|15565.2|15570.2|15565.2|15570.1|15565.1|0
1642445700000|2022-01-17 18:55:00|15570.6|15565.6|15570.2|15565.2|15570.6|15565.6|15570.2|15565.2|0
1642445760000|2022-01-17 18:56:00|15570.6|15565.6|15570.6|15565.6|15570.6|15565.6|15570.6|15565.6|0
1642445860000|2022-01-17 18:57:40|15571|15566|15571.1|15566.1|15571.1|15566.1|15571|15566|0
1642445880000|2022-01-17 18:58:00|15571.5|15566.5|15571.5|15566.5|15571.5|15566.5|15571.5|15566.5|0
1642445890000|2022-01-17 18:58:10|15570.7|15565.7|15570.6|15565.6|15570.7|15565.7|15570.6|15565.6|0
1642446000000|2022-01-17 19:00:00|15569.8|15564.8|15569.7|15564.7|15569.8|15564.8|15569.7|15564.7|0
1642446260000|2022-01-17 19:04:20|15569.3|15564.3|15569.3|15564.3|15569.3|15564.3|15569.3|15564.3|0
1642446270000|2022-01-17 19:04:30|15569.7|15564.7|15569.7|15564.7|15569.7|15564.7|15569.7|15564.7|0
1642446340000|2022-01-17 19:05:40|15569.8|15564.8|15569.8|15564.8|15569.8|15564.8|15569.8|15564.8|0
1642446360000|2022-01-17 19:06:00|15570.2|15565.2|15570.2|15565.2|15570.2|15565.2|15570.2|15565.2|0
1642446390000|2022-01-17 19:06:30|15570.8|15565.8|15570.8|15565.8|15570.8|15565.8|15570.8|15565.8|0
1642446490000|2022-01-17 19:08:10|15570.9|15565.9|15570.9|15565.9|15570.9|15565.9|15570.9|15565.9|0
1642446570000|2022-01-17 19:09:30|15571|15566|15571|15566|15571|15566|15571|15566|0
1642446730000|2022-01-17 19:12:10|15571.1|15566.1|15571.1|15566.1|15571.1|15566.1|15571.1|15566.1|0
1642447090000|2022-01-17 19:18:10|15571.3|15566.3|15571.2|15566.2|15571.3|15566.3|15571.2|15566.2|0
1642447120000|2022-01-17 19:18:40|15572|15567|15572.1|15567.1|15572.1|15567.1|15572|15567|0
1642447200000|2022-01-17 19:20:00|15572.2|15567.2|15572.2|15567.2|15572.2|15567.2|15571.7|15566.7|0
1642447230000|2022-01-17 19:20:30|15572.1|15567.1|15572.1|15567.1|15572.1|15567.1|15572.1|15567.1|0
1642447310000|2022-01-17 19:21:50|15571.6|15566.6|15571.6|15566.6|15571.6|15566.6|15571.6|15566.6|0
1642447320000|2022-01-17 19:22:00|15571.2|15566.2|15571.6|15566.6|15571.6|15566.6|15571.1|15566.1|0
1642447420000|2022-01-17 19:23:40|15571.7|15566.7|15571.7|15566.7|15571.7|15566.7|15571.7|15566.7|0
1642447440000|2022-01-17 19:24:00|15572.1|15567.1|15572.2|15567.2|15572.2|15567.2|15572.1|15567.1|0
1642447450000|2022-01-17 19:24:10|15571.8|15566.8|15572.2|15567.2|15572.2|15567.2|15571.7|15566.7|0
1642447500000|2022-01-17 19:25:00|15572.6|15567.6|15572.6|15567.6|15572.6|15567.6|15572.6|15567.6|0
1642447620000|2022-01-17 19:27:00|15572.2|15567.2|15572.6|15567.6|15572.6|15567.6|15572.1|15567.1|0
1642447680000|2022-01-17 19:28:00|15572.2|15567.2|15572.6|15567.6|15572.6|15567.6|15572.2|15567.2|0
1642447710000|2022-01-17 19:28:30|15573|15568|15573|15568|15573|15568|15573|15568|0
1642447800000|2022-01-17 19:30:00|15572.9|15567.9|15572.9|15567.9|15572.9|15567.9|15572.9|15567.9|0
1642447840000|2022-01-17 19:30:40|15573.1|15568.1|15573.2|15568.2|15573.2|15568.2|15573.1|15568.1|0
1642447950000|2022-01-17 19:32:30|15573.3|15568.3|15573.3|15568.3|15573.3|15568.3|15573.3|15568.3|0
1642448030000|2022-01-17 19:33:50|15573.4|15568.4|15573.5|15568.5|15573.5|15568.5|15573.4|15568.4|0
1642448060000|2022-01-17 19:34:20|15573.9|15568.9|15573.9|15568.9|15573.9|15568.9|15573.5|15568.5|0
1642448080000|2022-01-17 19:34:40|15573.5|15568.5|15573.5|15568.5|15573.5|15568.5|15573.5|15568.5|0
1642448220000|2022-01-17 19:37:00|15573.1|15568.1|15572.6|15567.6|15573.1|15568.1|15572.6|15567.6|0
1642448280000|2022-01-17 19:38:00|15572.3|15567.3|15572.3|15567.3|15572.3|15567.3|15572.3|15567.3|0
1642448410000|2022-01-17 19:40:10|15571|15566|15570.9|15565.9|15571|15566|15570.9|15565.9|0
1642448430000|2022-01-17 19:40:30|15570.5|15565.5|15570.5|15565.5|15570.5|15565.5|15570.5|15565.5|0
1642448470000|2022-01-17 19:41:10|15570.4|15565.4|15570.4|15565.4|15570.4|15565.4|15570.4|15565.4|0
1642448680000|2022-01-17 19:44:40|15570.5|15565.5|15570.5|15565.5|15570.5|15565.5|15570.5|15565.5|0
1642448800000|2022-01-17 19:46:40|15571.3|15566.3|15571.4|15566.4|15571.4|15566.4|15571.3|15566.3|0
1642448810000|2022-01-17 19:46:50|15572.2|15567.2|15571.8|15566.8|15572.3|15567.3|15571.4|15566.4|0
1642448820000|2022-01-17 19:47:00|15572.2|15567.2|15572.3|15567.3|15572.3|15567.3|15572.2|15567.2|0
1642448940000|2022-01-17 19:49:00|15571.9|15566.9|15571.8|15566.8|15571.9|15566.9|15571.4|15566.4|0
1642449000000|2022-01-17 19:50:00|15572.2|15567.2|15572.3|15567.3|15572.3|15567.3|15572.2|15567.2|0
1642449200000|2022-01-17 19:53:20|15571.9|15566.9|15571.9|15566.9|15571.9|15566.9|15571.9|15566.9|0
1642449210000|2022-01-17 19:53:30|15571.5|15566.5|15571.4|15566.4|15571.5|15566.5|15571.4|15566.4|0
1642449220000|2022-01-17 19:53:40|15571.8|15566.8|15571.9|15566.9|15571.9|15566.9|15571.8|15566.8|0
1642449240000|2022-01-17 19:54:00|15572.3|15567.3|15571.9|15566.9|15572.3|15567.3|15571.9|15566.9|0
1642449270000|2022-01-17 19:54:30|15572.3|15567.3|15572.3|15567.3|15572.3|15567.3|15572.3|15567.3|0
1642449280000|2022-01-17 19:54:40|15572.7|15567.7|15572.8|15567.8|15572.8|15567.8|15572.7|15567.7|0
1642449290000|2022-01-17 19:54:50|15572.7|15567.7|15572.7|15567.7|15572.7|15567.7|15572.7|15567.7|0
1642449300000|2022-01-17 19:55:00|15572.3|15567.3|15572.7|15567.7|15572.7|15567.7|15572.3|15567.3|0
1642449310000|2022-01-17 19:55:10|15572.3|15567.3|15571.8|15566.8|15572.3|15567.3|15571.4|15566.4|0
1642449320000|2022-01-17 19:55:20|15571.4|15566.4|15571.4|15566.4|15571.8|15566.8|15571.4|15566.4|0
1642449330000|2022-01-17 19:55:30|15571.8|15566.8|15571.4|15566.4|15571.8|15566.8|15571.4|15566.4|0
1642449380000|2022-01-17 19:56:20|15571.8|15566.8|15572.3|15567.3|15572.3|15567.3|15571.8|15566.8|0
1642449390000|2022-01-17 19:56:30|15572.8|15567.8|15572.8|15567.8|15572.8|15567.8|15572.8|15567.8|0
1642449400000|2022-01-17 19:56:40|15572.4|15567.4|15572.3|15567.3|15572.4|15567.4|15572.3|15567.3|0
1642449410000|2022-01-17 19:56:50|15572.8|15567.8|15572.3|15567.3|15572.8|15567.8|15572.3|15567.3|0
1642449420000|2022-01-17 19:57:00|15572.8|15567.8|15573.2|15568.2|15573.2|15568.2|15572.8|15567.8|0
1642449470000|2022-01-17 19:57:50|15573.3|15568.3|15573.3|15568.3|15573.3|15568.3|15573.3|15568.3|0
1642449480000|2022-01-17 19:58:00|15572.8|15567.8|15573.3|15568.3|15573.3|15568.3|15572.8|15567.8|0
1642449520000|2022-01-17 19:58:40|15572.4|15567.4|15572.4|15567.4|15572.4|15567.4|15572.4|15567.4|0
1642449530000|2022-01-17 19:58:50|15572|15567|15572.4|15567.4|15572.4|15567.4|15571.9|15566.9|0
1642449560000|2022-01-17 19:59:20|15572.6|15567.6|15572.6|15567.6|15572.6|15567.6|15572.6|15567.6|0
1642449570000|2022-01-17 19:59:30|15573|15568|15572.6|15567.6|15573.1|15568.1|15572.6|15567.6|0
1642449600000|2022-01-17 20:00:00|15572.2|15567.2|15572.2|15567.2|15572.2|15567.2|15572.2|15567.2|0
1642449620000|2022-01-17 20:00:20|15572.6|15567.6|15572.6|15567.6|15572.6|15567.6|15572.6|15567.6|0
1642449640000|2022-01-17 20:00:40|15572.2|15567.2|15572.6|15567.6|15572.6|15567.6|15572.2|15567.2|0
1642449650000|2022-01-17 20:00:50|15572.2|15567.2|15572.2|15567.2|15572.6|15567.6|15572.2|15567.2|0
1642449660000|2022-01-17 20:01:00|15571.8|15566.8|15571.7|15566.7|15572.2|15567.2|15571.7|15566.7|0
1642449670000|2022-01-17 20:01:10|15571.3|15566.3|15570.8|15565.8|15571.3|15566.3|15570.8|15565.8|0
1642449700000|2022-01-17 20:01:40|15570.4|15565.4|15570.4|15565.4|15570.4|15565.4|15570.4|15565.4|0
1642449720000|2022-01-17 20:02:00|15570|15565|15569.9|15564.9|15570|15565|15569.9|15564.9|0
1642449730000|2022-01-17 20:02:10|15570.3|15565.3|15571.3|15566.3|15571.3|15566.3|15570.3|15565.3|0
1642449740000|2022-01-17 20:02:20|15571.7|15566.7|15572.2|15567.2|15572.2|15567.2|15571.7|15566.7|0
1642449750000|2022-01-17 20:02:30|15572.6|15567.6|15572.2|15567.2|15572.6|15567.6|15572.2|15567.2|0
1642449780000|2022-01-17 20:03:00|15572.6|15567.6|15572.2|15567.2|15572.6|15567.6|15572.2|15567.2|0
1642449840000|2022-01-17 20:04:00|15572.6|15567.6|15572.2|15567.2|15572.6|15567.6|15572.2|15567.2|0
1642449900000|2022-01-17 20:05:00|15572.6|15567.6|15572.2|15567.2|15572.6|15567.6|15572.2|15567.2|0
1642450070000|2022-01-17 20:07:50|15572.6|15567.6|15572.7|15567.7|15572.7|15567.7|15572.6|15567.6|0
1642450090000|2022-01-17 20:08:10|15572.2|15567.2|15572.2|15567.2|15572.2|15567.2|15572.2|15567.2|0
1642450110000|2022-01-17 20:08:30|15572.6|15567.6|15572.7|15567.7|15572.7|15567.7|15572.6|15567.6|0
1642450120000|2022-01-17 20:08:40|15572.2|15567.2|15572.2|15567.2|15572.2|15567.2|15572.2|15567.2|0
1642450190000|2022-01-17 20:09:50|15572.3|15567.3|15572.3|15567.3|15572.3|15567.3|15572.3|15567.3|0
1642450290000|2022-01-17 20:11:30|15572.7|15567.7|15572.8|15567.8|15572.8|15567.8|15572.7|15567.7|0
1642450300000|2022-01-17 20:11:40|15572.4|15567.4|15572.3|15567.3|15572.4|15567.4|15572.3|15567.3|0
1642450340000|2022-01-17 20:12:20|15571.9|15566.9|15571.4|15566.4|15572.3|15567.3|15571.4|15566.4|0
1642450380000|2022-01-17 20:13:00|15571.8|15566.8|15571.4|15566.4|15572.3|15567.3|15571.4|15566.4|0
1642450470000|2022-01-17 20:14:30|15571.8|15566.8|15571.4|15566.4|15571.9|15566.9|15571.4|15566.4|0
1642450480000|2022-01-17 20:14:40|15571|15566|15571|15566|15571|15566|15571|15566|0
1642450500000|2022-01-17 20:15:00|15571.4|15566.4|15571|15566|15571.4|15566.4|15571|15566|0
1642450510000|2022-01-17 20:15:10|15569.7|15564.7|15569.6|15564.6|15569.7|15564.7|15569.6|15564.6|0
1642450520000|2022-01-17 20:15:20|15570|15565|15569.6|15564.6|15570.1|15565.1|15569.2|15564.2|0
1642450530000|2022-01-17 20:15:30|15569.2|15564.2|15569.1|15564.1|15569.2|15564.2|15569.1|15564.1|0
1642450540000|2022-01-17 20:15:40|15568.3|15563.3|15568.2|15563.2|15568.3|15563.3|15568.2|15563.2|0
1642450550000|2022-01-17 20:15:50|15568.7|15563.7|15568.7|15563.7|15568.7|15563.7|15568.7|15563.7|0
1642450560000|2022-01-17 20:16:00|15568.3|15563.3|15568.2|15563.2|15568.3|15563.3|15568.2|15563.2|0
1642450600000|2022-01-17 20:16:40|15568.3|15563.3|15568.2|15563.2|15568.3|15563.3|15568.2|15563.2|0
1642450610000|2022-01-17 20:16:50|15568.6|15563.6|15568.6|15563.6|15569.1|15564.1|15568.6|15563.6|0
1642450620000|2022-01-17 20:17:00|15568.2|15563.2|15567.2|15562.2|15568.2|15563.2|15567.2|15562.2|0
1642450630000|2022-01-17 20:17:10|15567.1|15562.1|15567.1|15562.1|15567.1|15562.1|15567.1|15562.1|0
1642450650000|2022-01-17 20:17:30|15567.5|15562.5|15567.5|15562.5|15568|15563|15567.5|15562.5|0
1642450690000|2022-01-17 20:18:10|15567.7|15562.7|15567.7|15562.7|15567.7|15562.7|15567.7|15562.7|0
1642450700000|2022-01-17 20:18:20|15567.6|15562.6|15570.3|15565.3|15570.3|15565.3|15567.6|15562.6|0
1642450720000|2022-01-17 20:18:40|15569.5|15564.5|15569.4|15564.4|15569.5|15564.5|15569.4|15564.4|0
1642450740000|2022-01-17 20:19:00|15569.9|15564.9|15569.4|15564.4|15569.9|15564.9|15569.4|15564.4|0
1642450790000|2022-01-17 20:19:50|15569.5|15564.5|15569.5|15564.5|15569.5|15564.5|15569.5|15564.5|0
1642450800000|2022-01-17 20:20:00|15569.4|15564.4|15569.4|15564.4|15569.4|15564.4|15569.4|15564.4|0
1642450880000|2022-01-17 20:21:20|15569.8|15564.8|15570.3|15565.3|15570.3|15565.3|15569.8|15564.8|0
1642450930000|2022-01-17 20:22:10|15570.2|15565.2|15570.2|15565.2|15570.2|15565.2|15570.2|15565.2|0
1642450940000|2022-01-17 20:22:20|15570.6|15565.6|15571.1|15566.1|15571.1|15566.1|15570.6|15565.6|0
1642450950000|2022-01-17 20:22:30|15570.7|15565.7|15571.1|15566.1|15571.1|15566.1|15570.7|15565.7|0
1642450970000|2022-01-17 20:22:50|15570.3|15565.3|15571.1|15566.1|15572|15567|15570.2|15565.2|0
1642450980000|2022-01-17 20:23:00|15570.7|15565.7|15570.2|15565.2|15571.1|15566.1|15570.2|15565.2|0
1642451010000|2022-01-17 20:23:30|15569.4|15564.4|15569.8|15564.8|15569.8|15564.8|15569.3|15564.3|0
1642451020000|2022-01-17 20:23:40|15569.4|15564.4|15569.3|15564.3|15569.4|15564.4|15569.3|15564.3|0
1642451030000|2022-01-17 20:23:50|15569.7|15564.7|15569.8|15564.8|15569.8|15564.8|15569.7|15564.7|0
1642451040000|2022-01-17 20:24:00|15569.3|15564.3|15569.8|15564.8|15569.8|15564.8|15569.3|15564.3|0
1642451050000|2022-01-17 20:24:10|15569.3|15564.3|15569.3|15564.3|15569.3|15564.3|15569.3|15564.3|0
1642451060000|2022-01-17 20:24:20|15568.5|15563.5|15568.4|15563.4|15568.5|15563.5|15568.4|15563.4|0
1642451070000|2022-01-17 20:24:30|15568.8|15563.8|15568.9|15563.9|15568.9|15563.9|15568.8|15563.8|0
1642451080000|2022-01-17 20:24:40|15569.3|15564.3|15569.3|15564.3|15569.3|15564.3|15569.3|15564.3|0
1642451130000|2022-01-17 20:25:30|15568.9|15563.9|15568.9|15563.9|15568.9|15563.9|15568.9|15563.9|0
1642451140000|2022-01-17 20:25:40|15568.5|15563.5|15568.4|15563.4|15568.5|15563.5|15568.4|15563.4|0
1642451250000|2022-01-17 20:27:30|15569.2|15564.2|15569.3|15564.3|15569.3|15564.3|15569.2|15564.2|0
1642451300000|2022-01-17 20:28:20|15568.5|15563.5|15568.8|15563.8|15569.3|15564.3|15568.4|15563.4|0
1642451320000|2022-01-17 20:28:40|15568.4|15563.4|15568.4|15563.4|15568.4|15563.4|15568.4|15563.4|0
1642451560000|2022-01-17 20:32:40|15568.5|15563.5|15568.5|15563.5|15568.5|15563.5|15568.5|15563.5|0
1642451820000|2022-01-17 20:37:00|15569.4|15564.4|15569.5|15564.5|15569.5|15564.5|15569.4|15564.4|0
1642451830000|2022-01-17 20:37:10|15569.9|15564.9|15569.5|15564.5|15569.9|15564.9|15569.5|15564.5|0
1642451840000|2022-01-17 20:37:20|15569.4|15564.4|15569.4|15564.4|15569.9|15564.9|15569.4|15564.4|0
1642451880000|2022-01-17 20:38:00|15569.8|15564.8|15570.3|15565.3|15570.3|15565.3|15569.8|15564.8|0
1642451970000|2022-01-17 20:39:30|15569.9|15564.9|15569.9|15564.9|15569.9|15564.9|15569.9|15564.9|0
1642451980000|2022-01-17 20:39:40|15569.5|15564.5|15569.4|15564.4|15569.9|15564.9|15569.4|15564.4|0
1642451990000|2022-01-17 20:39:50|15569.8|15564.8|15569.9|15564.9|15569.9|15564.9|15569.4|15564.4|0
1642452000000|2022-01-17 20:40:00|15569.5|15564.5|15569.9|15564.9|15569.9|15564.9|15569.4|15564.4|0
1642452010000|2022-01-17 20:40:10|15569.5|15564.5|15569.9|15564.9|15569.9|15564.9|15569.4|15564.4|0
1642452120000|2022-01-17 20:42:00|15570.3|15565.3|15570.3|15565.3|15570.3|15565.3|15570.3|15565.3|0
1642452130000|2022-01-17 20:42:10|15569.9|15564.9|15569.9|15564.9|15569.9|15564.9|15569.9|15564.9|0
1642452190000|2022-01-17 20:43:10|15569.5|15564.5|15569.9|15564.9|15569.9|15564.9|15569.4|15564.4|0
1642452200000|2022-01-17 20:43:20|15569.5|15564.5|15569.4|15564.4|15569.5|15564.5|15569.4|15564.4|0
1642452220000|2022-01-17 20:43:40|15569.8|15564.8|15569.9|15564.9|15569.9|15564.9|15569.8|15564.8|0
1642452250000|2022-01-17 20:44:10|15570.3|15565.3|15569.9|15564.9|15570.3|15565.3|15569.9|15564.9|0
1642452290000|2022-01-17 20:44:50|15570.3|15565.3|15570.3|15565.3|15570.3|15565.3|15570.3|15565.3|0
1642452300000|2022-01-17 20:45:00|15569.5|15564.5|15569.6|15564.6|15569.6|15564.6|15569.4|15564.4|0
1642452360000|2022-01-17 20:46:00|15568.8|15563.8|15568.7|15563.7|15568.8|15563.8|15568.7|15563.7|0
1642452380000|2022-01-17 20:46:20|15568.3|15563.3|15568.3|15563.3|15568.3|15563.3|15568.3|15563.3|0
1642452420000|2022-01-17 20:47:00|15568.7|15563.7|15568.3|15563.3|15568.7|15563.7|15568.3|15563.3|0
1642452440000|2022-01-17 20:47:20|15568.7|15563.7|15568.8|15563.8|15568.8|15563.8|15568.7|15563.7|0
1642452580000|2022-01-17 20:49:40|15569.2|15564.2|15569.7|15564.7|15569.7|15564.7|15569.2|15564.2|0
1642452590000|2022-01-17 20:49:50|15569.3|15564.3|15569.2|15564.2|15569.3|15564.3|15569.2|15564.2|0
1642452600000|2022-01-17 20:50:00|15569.6|15564.6|15569.2|15564.2|15569.7|15564.7|15569.2|15564.2|0
1642452620000|2022-01-17 20:50:20|15568.8|15563.8|15569.2|15564.2|15569.2|15564.2|15568.8|15563.8|0
1642452630000|2022-01-17 20:50:30|15569.6|15564.6|15569.7|15564.7|15569.7|15564.7|15569.6|15564.6|0
1642452640000|2022-01-17 20:50:40|15569.3|15564.3|15570.1|15565.1|15570.1|15565.1|15569.2|15564.2|0
1642452650000|2022-01-17 20:50:50|15569.7|15564.7|15570.1|15565.1|15570.1|15565.1|15569.7|15564.7|0
1642452670000|2022-01-17 20:51:10|15570.5|15565.5|15570.6|15565.6|15570.6|15565.6|15570.5|15565.5|0
1642452710000|2022-01-17 20:51:50|15570.2|15565.2|15569.2|15564.2|15570.2|15565.2|15569.2|15564.2|0
1642452720000|2022-01-17 20:52:00|15569.6|15564.6|15570.1|15565.1|15570.6|15565.6|15569.6|15564.6|0
1642452760000|2022-01-17 20:52:40|15569.7|15564.7|15569.7|15564.7|15569.7|15564.7|15569.7|15564.7|0
1642452770000|2022-01-17 20:52:50|15569.3|15564.3|15569.2|15564.2|15569.3|15564.3|15569.2|15564.2|0
1642452780000|2022-01-17 20:53:00|15568.8|15563.8|15569.7|15564.7|15569.7|15564.7|15568.8|15563.8|0
1642452840000|2022-01-17 20:54:00|15570.1|15565.1|15570.1|15565.1|15570.1|15565.1|15569.7|15564.7|0
1642452850000|2022-01-17 20:54:10|15569.7|15564.7|15569.7|15564.7|15570.1|15565.1|15569.7|15564.7|0
1642452860000|2022-01-17 20:54:20|15569.3|15564.3|15569.7|15564.7|15569.7|15564.7|15569.2|15564.2|0
1642452870000|2022-01-17 20:54:30|15569.3|15564.3|15569.2|15564.2|15569.3|15564.3|15569.2|15564.2|0
1642452880000|2022-01-17 20:54:40|15568.8|15563.8|15569.2|15564.2|15569.2|15564.2|15568.8|15563.8|0
1642452890000|2022-01-17 20:54:50|15568.8|15563.8|15568.7|15563.7|15569.2|15564.2|15568.7|15563.7|0
1642452900000|2022-01-17 20:55:00|15569.1|15564.1|15569.2|15564.2|15569.2|15564.2|15569.1|15564.1|0
1642452950000|2022-01-17 20:55:50|15568.8|15563.8|15569.6|15564.6|15569.6|15564.6|15568.7|15563.7|0
1642452960000|2022-01-17 20:56:00|15569.2|15564.2|15569.2|15564.2|15569.2|15564.2|15569.2|15564.2|0
1642452970000|2022-01-17 20:56:10|15569.6|15564.6|15569.2|15564.2|15569.6|15564.6|15569.2|15564.2|0
1642452980000|2022-01-17 20:56:20|15568.8|15563.8|15569.2|15564.2|15569.2|15564.2|15568.7|15563.7|0
1642453010000|2022-01-17 20:56:50|15569.6|15564.6|15569.2|15564.2|15569.6|15564.6|15569.2|15564.2|0
1642453080000|2022-01-17 20:58:00|15568.7|15563.7|15568.7|15563.7|15569.2|15564.2|15568.7|15563.7|0
1642453090000|2022-01-17 20:58:10|15569.1|15564.1|15568.3|15563.3|15569.2|15564.2|15568.2|15563.2|0
1642453100000|2022-01-17 20:58:20|15567.8|15562.8|15568.3|15563.3|15568.3|15563.3|15567.8|15562.8|0
1642453110000|2022-01-17 20:58:30|15567.8|15562.8|15567.8|15562.8|15567.8|15562.8|15567.8|15562.8|0
1642453120000|2022-01-17 20:58:40|15567.4|15562.4|15567.8|15562.8|15567.8|15562.8|15567.4|15562.4|0
1642453130000|2022-01-17 20:58:50|15567.4|15562.4|15567.4|15562.4|15567.8|15562.8|15567.4|15562.4|0
1642453140000|2022-01-17 20:59:00|15567.8|15562.8|15567.8|15562.8|15567.8|15562.8|15567.8|15562.8|0
1642453150000|2022-01-17 20:59:10|15568.2|15563.2|15568.4|15563.4|15568.4|15563.4|15568|15563|0
1642453170000|2022-01-17 20:59:30|15567.2|15562.2|15567.5|15562.5|15568|15563|15567.1|15562.1|0
1642453180000|2022-01-17 20:59:40|15567.1|15562.1|15566.2|15561.2|15567.1|15562.1|15566.2|15561.2|0
1642453190000|2022-01-17 20:59:50|15566.6|15561.6|15566.6|15561.6|15566.6|15561.6|15566.6|15561.6|0
1642453200000|2022-01-17 21:00:00|15566.7|15561.7|15566.7|15561.7|15566.7|15561.7|15566.7|15561.7|0
1642453330000|2022-01-17 21:02:10|15566.6|15561.6|15566.6|15561.6|15566.6|15561.6|15566.6|15561.6|0
1642453560000|2022-01-17 21:06:00|15566.7|15561.7|15566.7|15561.7|15566.7|15561.7|15566.7|15561.7|0
1642454790000|2022-01-17 21:26:30|15566.6|15561.6|15566.6|15561.6|15566.6|15561.6|15566.6|15561.6|0
1642455400000|2022-01-17 21:36:40|15566.7|15561.7|15566.7|15561.7|15566.7|15561.7|15566.7|15561.7|0
1642455680000|2022-01-17 21:41:20|15566.6|15561.6|15566.6|15561.6|15566.6|15561.6|15566.6|15561.6|0
1642455710000|2022-01-17 21:41:50|15566.4|15561.4|15566.4|15561.4|15566.4|15561.4|15566.4|15561.4|0
1642455810000|2022-01-17 21:43:30|15566.3|15561.3|15566.3|15561.3|15566.3|15561.3|15566.3|15561.3|0
1642455880000|2022-01-17 21:44:40|15566.4|15561.4|15566.4|15561.4|15566.4|15561.4|15566.4|15561.4|0
1642456030000|2022-01-17 21:47:10|15566.2|15561.2|15566.2|15561.2|15566.2|15561.2|15566.2|15561.2|0
1642456040000|2022-01-17 21:47:20|15566|15561|15566|15561|15566|15561|15566|15561|0
1642456080000|2022-01-17 21:48:00|15565.9|15560.9|15565.9|15560.9|15565.9|15560.9|15565.9|15560.9|0
1642456090000|2022-01-17 21:48:10|15565.8|15560.8|15565.8|15560.8|15565.8|15560.8|15565.8|15560.8|0
1642456180000|2022-01-17 21:49:40|15565.7|15560.7|15565.7|15560.7|15565.7|15560.7|15565.7|15560.7|0
1642456250000|2022-01-17 21:50:50|15566.3|15561.3|15566.3|15561.3|15566.3|15561.3|15566.3|15561.3|0
1642464000000|2022-01-18 00:00:00|15599.1|15597.1|15600.4|15598.4|15604|15602|15598.4|15596.4|92
1642464010000|2022-01-18 00:00:10|15600.5|15598.5|15600.5|15598.5|15601.2|15599.2|15599.5|15597.5|19
1642464020000|2022-01-18 00:00:20|15600.4|15598.4|15602.9|15600.9|15602.9|15600.9|15600.4|15598.4|19
1642464030000|2022-01-18 00:00:30|15603|15601|15601.6|15599.6|15603|15601|15601.4|15599.4|19
1642464040000|2022-01-18 00:00:40|15601.5|15599.5|15601.6|15599.6|15602|15600|15600.4|15598.4|19
1642464050000|2022-01-18 00:00:50|15601.5|15599.5|15600.1|15598.1|15601.7|15599.7|15599.6|15597.6|10
1642464060000|2022-01-18 00:01:00|15600.2|15598.2|15600|15598|15601.5|15599.5|15599.9|15597.9|11
1642464070000|2022-01-18 00:01:10|15599.9|15597.9|15601.5|15599.5|15602|15600|15599.6|15597.6|19
1642464080000|2022-01-18 00:01:20|15601.6|15599.6|15600.6|15598.6|15602.9|15600.9|15600.6|15598.6|19
1642464090000|2022-01-18 00:01:30|15600.7|15598.7|15598.7|15596.7|15600.9|15598.9|15598.7|15596.7|16
1642464100000|2022-01-18 00:01:40|15598.9|15596.9|15599|15597|15599.5|15597.5|15598.6|15596.6|22
1642464110000|2022-01-18 00:01:50|15599.1|15597.1|15598.4|15596.4|15599.4|15597.4|15598.1|15596.1|9
1642464120000|2022-01-18 00:02:00|15598.2|15596.2|15597.7|15595.7|15598.5|15596.5|15597.4|15595.4|9
1642464130000|2022-01-18 00:02:10|15597.6|15595.6|15598.5|15596.5|15598.5|15596.5|15597.5|15595.5|7
1642464140000|2022-01-18 00:02:20|15598.4|15596.4|15598.5|15596.5|15598.9|15596.9|15598.2|15596.2|8
1642464150000|2022-01-18 00:02:30|15598.6|15596.6|15596.7|15594.7|15598.6|15596.6|15596.7|15594.7|17
1642464160000|2022-01-18 00:02:40|15596.9|15594.9|15598.6|15596.6|15599|15597|15596.9|15594.9|13
1642464170000|2022-01-18 00:02:50|15598.7|15596.7|15598|15596|15598.9|15596.9|15596.6|15594.6|14
1642464180000|2022-01-18 00:03:00|15597.9|15595.9|15595|15593|15598.4|15596.4|15595|15593|20
1642464190000|2022-01-18 00:03:10|15595.1|15593.1|15595.7|15593.7|15596.6|15594.6|15594.6|15592.6|34
1642464200000|2022-01-18 00:03:20|15595.9|15593.9|15594.9|15592.9|15596.1|15594.1|15593.9|15591.9|16
1642464210000|2022-01-18 00:03:30|15594.7|15592.7|15594.2|15592.2|15594.9|15592.9|15593.6|15591.6|16
1642464220000|2022-01-18 00:03:40|15594.5|15592.5|15594.1|15592.1|15595|15593|15594.1|15592.1|2
1642464230000|2022-01-18 00:03:50|15594|15592|15593.5|15591.5|15594.2|15592.2|15592.7|15590.7|37
1642464240000|2022-01-18 00:04:00|15594.2|15592.2|15594.2|15592.2|15594.4|15592.4|15593.2|15591.2|14
1642464250000|2022-01-18 00:04:10|15594.4|15592.4|15595.6|15593.6|15596.1|15594.1|15593.9|15591.9|13
1642464260000|2022-01-18 00:04:20|15596.2|15594.2|15595|15593|15596.6|15594.6|15594.5|15592.5|17
1642464270000|2022-01-18 00:04:30|15595.1|15593.1|15596.2|15594.2|15597.1|15595.1|15595.1|15593.1|14
1642464280000|2022-01-18 00:04:40|15596.1|15594.1|15594.7|15592.7|15596.1|15594.1|15594.6|15592.6|4
1642464290000|2022-01-18 00:04:50|15594.9|15592.9|15593.6|15591.6|15595|15593|15593.6|15591.6|4
1642464300000|2022-01-18 00:05:00|15593.5|15591.5|15595.1|15593.1|15596|15594|15593|15591|14
1642464310000|2022-01-18 00:05:10|15595.2|15593.2|15596.5|15594.5|15596.7|15594.7|15595.1|15593.1|7
1642464320000|2022-01-18 00:05:20|15596.4|15594.4|15596.4|15594.4|15596.4|15594.4|15595|15593|3
1642464330000|2022-01-18 00:05:30|15596.2|15594.2|15595.9|15593.9|15596.9|15594.9|15595.6|15593.6|7
1642464340000|2022-01-18 00:05:40|15595.7|15593.7|15595.5|15593.5|15595.7|15593.7|15595.1|15593.1|7
1642464350000|2022-01-18 00:05:50|15595.4|15593.4|15595.5|15593.5|15595.5|15593.5|15594.6|15592.6|4
1642464360000|2022-01-18 00:06:00|15595.4|15593.4|15595.4|15593.4|15596.4|15594.4|15595|15593|1
1642464370000|2022-01-18 00:06:10|15595.5|15593.5|15596.7|15594.7|15596.9|15594.9|15595.1|15593.1|6
1642464380000|2022-01-18 00:06:20|15596.6|15594.6|15595.6|15593.6|15597.4|15595.4|15595.4|15593.4|37
1642464390000|2022-01-18 00:06:30|15595.7|15593.7|15596.5|15594.5|15597.6|15595.6|15595.7|15593.7|3
1642464400000|2022-01-18 00:06:40|15596.6|15594.6|15598|15596|15598.5|15596.5|15596.4|15594.4|18
1642464410000|2022-01-18 00:06:50|15597.9|15595.9|15598.6|15596.6|15599.6|15597.6|15597.9|15595.9|31
1642464420000|2022-01-18 00:07:00|15598.7|15596.7|15597.9|15595.9|15600.1|15598.1|15597.9|15595.9|11
1642464430000|2022-01-18 00:07:10|15598|15596|15598.4|15596.4|15600.1|15598.1|15597.7|15595.7|11
1642464440000|2022-01-18 00:07:20|15598.2|15596.2|15597.1|15595.1|15599.1|15597.1|15597.1|15595.1|20
1642464450000|2022-01-18 00:07:30|15596.5|15594.5|15596|15594|15597|15595|15595.9|15593.9|15
1642464460000|2022-01-18 00:07:40|15595.9|15593.9|15595.9|15593.9|15596.9|15594.9|15595.1|15593.1|8
1642464470000|2022-01-18 00:07:50|15596|15594|15595.7|15593.7|15596.9|15594.9|15595.5|15593.5|5
1642464480000|2022-01-18 00:08:00|15595.5|15593.5|15595.7|15593.7|15595.7|15593.7|15595.2|15593.2|7
1642464490000|2022-01-18 00:08:10|15595.6|15593.6|15595.4|15593.4|15595.9|15593.9|15595.4|15593.4|3
1642464500000|2022-01-18 00:08:20|15595.6|15593.6|15597.1|15595.1|15598.1|15596.1|15595.4|15593.4|8
1642464510000|2022-01-18 00:08:30|15597.5|15595.5|15597.1|15595.1|15598.9|15596.9|15597.1|15595.1|12
1642464520000|2022-01-18 00:08:40|15597.6|15595.6|15597.2|15595.2|15597.6|15595.6|15596.9|15594.9|10
1642464530000|2022-01-18 00:08:50|15597.1|15595.1|15597.1|15595.1|15598|15596|15596.6|15594.6|5
1642464540000|2022-01-18 00:09:00|15597.2|15595.2|15598.9|15596.9|15598.9|15596.9|15597.2|15595.2|6
1642464550000|2022-01-18 00:09:10|15599|15597|15600.2|15598.2|15601.4|15599.4|15599|15597|31
1642464560000|2022-01-18 00:09:20|15599.5|15597.5|15597.4|15595.4|15600|15598|15597.4|15595.4|10
1642464570000|2022-01-18 00:09:30|15597.5|15595.5|15596.4|15594.4|15597.9|15595.9|15595.7|15593.7|14
1642464580000|2022-01-18 00:09:40|15596.5|15594.5|15597.6|15595.6|15598.1|15596.1|15596.2|15594.2|2
1642464590000|2022-01-18 00:09:50|15597.5|15595.5|15597.7|15595.7|15597.7|15595.7|15597.2|15595.2|1
1642464600000|2022-01-18 00:10:00|15597.6|15595.6|15596.9|15594.9|15597.6|15595.6|15596.6|15594.6|4
1642464610000|2022-01-18 00:10:10|15597|15595|15594|15592|15597.1|15595.1|15593.9|15591.9|14
1642464620000|2022-01-18 00:10:20|15594.1|15592.1|15593.1|15591.1|15594.6|15592.6|15592.4|15590.4|89
1642464630000|2022-01-18 00:10:30|15593.2|15591.2|15593.9|15591.9|15594.6|15592.6|15593.2|15591.2|9
1642464640000|2022-01-18 00:10:40|15593.7|15591.7|15594.4|15592.4|15594.6|15592.6|15593.6|15591.6|4
1642464650000|2022-01-18 00:10:50|15594.2|15592.2|15594.1|15592.1|15594.6|15592.6|15593.5|15591.5|3
1642464660000|2022-01-18 00:11:00|15594|15592|15597.9|15595.9|15597.9|15595.9|15594|15592|23
1642464670000|2022-01-18 00:11:10|15597.4|15595.4|15598.5|15596.5|15598.5|15596.5|15597|15595|18
1642464680000|2022-01-18 00:11:20|15598.4|15596.4|15598.9|15596.9|15599.1|15597.1|15597.7|15595.7|8
1642464690000|2022-01-18 00:11:30|15598.5|15596.5|15600.1|15598.1|15600.9|15598.9|15598.4|15596.4|33
1642464700000|2022-01-18 00:11:40|15600|15598|15597|15595|15600.2|15598.2|15596.9|15594.9|12
1642464710000|2022-01-18 00:11:50|15597.5|15595.5|15596.5|15594.5|15598.5|15596.5|15596.5|15594.5|17
1642464720000|2022-01-18 00:12:00|15596.6|15594.6|15598.4|15596.4|15598.4|15596.4|15596|15594|9
1642464730000|2022-01-18 00:12:10|15598.5|15596.5|15598.5|15596.5|15599.5|15597.5|15598.5|15596.5|3
1642464740000|2022-01-18 00:12:20|15597.9|15595.9|15599.7|15597.7|15599.7|15597.7|15597.9|15595.9|8
1642464750000|2022-01-18 00:12:30|15599.6|15597.6|15599.6|15597.6|15600.9|15598.9|15599.6|15597.6|9
1642464760000|2022-01-18 00:12:40|15599.7|15597.7|15600.5|15598.5|15600.9|15598.9|15599.7|15597.7|17
1642464770000|2022-01-18 00:12:50|15600.4|15598.4|15599.6|15597.6|15600.7|15598.7|15599.6|15597.6|1
1642464780000|2022-01-18 00:13:00|15600|15598|15597.4|15595.4|15600.1|15598.1|15597|15595|18
1642464790000|2022-01-18 00:13:10|15597.2|15595.2|15597.1|15595.1|15597.5|15595.5|15596.6|15594.6|6
1642464800000|2022-01-18 00:13:20|15596.7|15594.7|15596.9|15594.9|15597.6|15595.6|15596.6|15594.6|5
1642464810000|2022-01-18 00:13:30|15597|15595|15597.1|15595.1|15598.5|15596.5|15596.7|15594.7|20
1642464820000|2022-01-18 00:13:40|15597|15595|15596.2|15594.2|15597.1|15595.1|15596|15594|6
1642464830000|2022-01-18 00:13:50|15596.1|15594.1|15594|15592|15596.1|15594.1|15593.7|15591.7|24
1642464840000|2022-01-18 00:14:00|15594.1|15592.1|15593.2|15591.2|15594.4|15592.4|15593.2|15591.2|15
1642464850000|2022-01-18 00:14:10|15593.6|15591.6|15594|15592|15594.2|15592.2|15593|15591|14
1642464860000|2022-01-18 00:14:20|15593.9|15591.9|15593.7|15591.7|15594|15592|15593.5|15591.5|4
1642464870000|2022-01-18 00:14:30|15593.9|15591.9|15594|15592|15594.4|15592.4|15593.6|15591.6|2
1642464880000|2022-01-18 00:14:40|15593.9|15591.9|15592.2|15590.2|15593.9|15591.9|15592.2|15590.2|14
1642464890000|2022-01-18 00:14:50|15592.1|15590.1|15592.1|15590.1|15592.9|15590.9|15590.9|15588.9|50
1642464900000|2022-01-18 00:15:00|15592.2|15590.2|15591.4|15589.4|15592.6|15590.6|15590.9|15588.9|23
1642464910000|2022-01-18 00:15:10|15591.2|15589.2|15588.1|15586.1|15591.2|15589.2|15587.7|15585.7|29
1642464920000|2022-01-18 00:15:20|15588.6|15586.6|15588.9|15586.9|15589.4|15587.4|15587.7|15585.7|20
1642464930000|2022-01-18 00:15:30|15588.7|15586.7|15588.6|15586.6|15589.2|15587.2|15588.2|15586.2|14
1642464940000|2022-01-18 00:15:40|15588.7|15586.7|15589|15587|15589.9|15587.9|15588.7|15586.7|2
1642464950000|2022-01-18 00:15:50|15588.7|15586.7|15589.4|15587.4|15589.9|15587.9|15588.7|15586.7|4
1642464960000|2022-01-18 00:16:00|15589.1|15587.1|15589.6|15587.6|15590|15588|15589|15587|8
1642464970000|2022-01-18 00:16:10|15589.7|15587.7|15590.7|15588.7|15591|15589|15589.1|15587.1|20
1642464980000|2022-01-18 00:16:20|15591.5|15589.5|15591.6|15589.6|15592|15590|15591|15589|11
1642464990000|2022-01-18 00:16:30|15591.9|15589.9|15592.4|15590.4|15592.4|15590.4|15591.5|15589.5|4
1642465000000|2022-01-18 00:16:40|15592.2|15590.2|15592.4|15590.4|15592.6|15590.6|15592.1|15590.1|16
1642465010000|2022-01-18 00:16:50|15592.6|15590.6|15593.2|15591.2|15593.6|15591.6|15592.6|15590.6|7
1642465020000|2022-01-18 00:17:00|15593.9|15591.9|15595.2|15593.2|15595.2|15593.2|15593.1|15591.1|21
1642465030000|2022-01-18 00:17:10|15595.1|15593.1|15596.7|15594.7|15597|15595|15594.6|15592.6|14
1642465040000|2022-01-18 00:17:20|15596.6|15594.6|15596.2|15594.2|15596.6|15594.6|15595.7|15593.7|10
1642465050000|2022-01-18 00:17:30|15596.1|15594.1|15595.7|15593.7|15596.2|15594.2|15595.7|15593.7|3
1642465060000|2022-01-18 00:17:40|15595.6|15593.6|15596.4|15594.4|15596.9|15594.9|15595.6|15593.6|3
1642465070000|2022-01-18 00:17:50|15596.2|15594.2|15598.7|15596.7|15598.7|15596.7|15596.2|15594.2|38
1642465080000|2022-01-18 00:18:00|15599.1|15597.1|15600.2|15598.2|15601|15599|15598.2|15596.2|42
1642465090000|2022-01-18 00:18:10|15600|15598|15599.2|15597.2|15600.2|15598.2|15598.6|15596.6|5
1642465100000|2022-01-18 00:18:20|15598.7|15596.7|15600.1|15598.1|15600.4|15598.4|15597.5|15595.5|13
1642465110000|2022-01-18 00:18:30|15600.2|15598.2|15600.1|15598.1|15601.1|15599.1|15600|15598|13
1642465120000|2022-01-18 00:18:40|15599.4|15597.4|15600.1|15598.1|15600.9|15598.9|15599.2|15597.2|15
1642465130000|2022-01-18 00:18:50|15600|15598|15597.7|15595.7|15600.2|15598.2|15597.2|15595.2|12
1642465140000|2022-01-18 00:19:00|15597.6|15595.6|15594.9|15592.9|15597.6|15595.6|15594.1|15592.1|42
1642465150000|2022-01-18 00:19:10|15594.7|15592.7|15594.4|15592.4|15595|15593|15593.1|15591.1|26
1642465160000|2022-01-18 00:19:20|15594.5|15592.5|15593.2|15591.2|15594.6|15592.6|15593.2|15591.2|13
1642465170000|2022-01-18 00:19:30|15593.4|15591.4|15594.5|15592.5|15594.5|15592.5|15593.4|15591.4|10
1642465180000|2022-01-18 00:19:40|15594.7|15592.7|15595.4|15593.4|15595.4|15593.4|15594.7|15592.7|2
1642465190000|2022-01-18 00:19:50|15596|15594|15598|15596|15599.4|15597.4|15596|15594|23
1642465200000|2022-01-18 00:20:00|15597.7|15595.7|15599|15597|15599.2|15597.2|15597.5|15595.5|14
1642465210000|2022-01-18 00:20:10|15599.2|15597.2|15600.1|15598.1|15600.4|15598.4|15599|15597|7
1642465220000|2022-01-18 00:20:20|15600.2|15598.2|15600.5|15598.5|15601.4|15599.4|15599.5|15597.5|25
1642465230000|2022-01-18 00:20:30|15600.7|15598.7|15605.6|15603.6|15606|15604|15600.6|15598.6|144
1642465240000|2022-01-18 00:20:40|15605.5|15603.5|15607.1|15605.1|15607.2|15605.2|15604.4|15602.4|71
1642465250000|2022-01-18 00:20:50|15606.9|15604.9|15604.9|15602.9|15607.1|15605.1|15604.2|15602.2|21
1642465260000|2022-01-18 00:21:00|15605.1|15603.1|15604.9|15602.9|15605.1|15603.1|15603.5|15601.5|32
1642465270000|2022-01-18 00:21:10|15604.7|15602.7|15604.2|15602.2|15604.7|15602.7|15603.7|15601.7|7
1642465280000|2022-01-18 00:21:20|15604.1|15602.1|15603.7|15601.7|15605.2|15603.2|15603.4|15601.4|13
1642465290000|2022-01-18 00:21:30|15603.6|15601.6|15602.5|15600.5|15604|15602|15602.5|15600.5|10
1642465300000|2022-01-18 00:21:40|15602.9|15600.9|15602.6|15600.6|15603.2|15601.2|15601.9|15599.9|14
1642465310000|2022-01-18 00:21:50|15602.7|15600.7|15602.1|15600.1|15602.7|15600.7|15601.4|15599.4|8
1642465320000|2022-01-18 00:22:00|15601.5|15599.5|15602.9|15600.9|15602.9|15600.9|15601.4|15599.4|21
1642465330000|2022-01-18 00:22:10|15602.6|15600.6|15601.5|15599.5|15603.1|15601.1|15601.5|15599.5|15
1642465340000|2022-01-18 00:22:20|15601.4|15599.4|15600.4|15598.4|15601.4|15599.4|15599.5|15597.5|28
1642465350000|2022-01-18 00:22:30|15600.2|15598.2|15600.9|15598.9|15601.6|15599.6|15599.7|15597.7|17
1642465360000|2022-01-18 00:22:40|15601|15599|15602.2|15600.2|15602.2|15600.2|15601|15599|6
1642465370000|2022-01-18 00:22:50|15602.1|15600.1|15601.5|15599.5|15602.2|15600.2|15600.9|15598.9|5
1642465380000|2022-01-18 00:23:00|15601.9|15599.9|15600.5|15598.5|15601.9|15599.9|15600.5|15598.5|10
1642465390000|2022-01-18 00:23:10|15600.6|15598.6|15599.9|15597.9|15601.4|15599.4|15598.4|15596.4|16
1642465400000|2022-01-18 00:23:20|15599.7|15597.7|15599.5|15597.5|15600.1|15598.1|15599.5|15597.5|18
1642465410000|2022-01-18 00:23:30|15599.6|15597.6|15600.4|15598.4|15600.4|15598.4|15598.5|15596.5|12
1642465420000|2022-01-18 00:23:40|15600.5|15598.5|15599.4|15597.4|15600.5|15598.5|15598.5|15596.5|25
1642465430000|2022-01-18 00:23:50|15599.5|15597.5|15600.1|15598.1|15600.4|15598.4|15599.4|15597.4|3
1642465440000|2022-01-18 00:24:00|15600|15598|15601.4|15599.4|15601.5|15599.5|15599.6|15597.6|11
1642465450000|2022-01-18 00:24:10|15601.1|15599.1|15601.9|15599.9|15602|15600|15601.1|15599.1|6
1642465460000|2022-01-18 00:24:20|15602|15600|15600.9|15598.9|15602|15600|15600.5|15598.5|7
1642465470000|2022-01-18 00:24:30|15600.7|15598.7|15601.2|15599.2|15602.6|15600.6|15600.7|15598.7|8
1642465480000|2022-01-18 00:24:40|15601.4|15599.4|15602|15600|15602|15600|15601.2|15599.2|0
1642465490000|2022-01-18 00:24:50|15601.7|15599.7|15602.5|15600.5|15602.7|15600.7|15601.7|15599.7|7
1642465500000|2022-01-18 00:25:00|15602.1|15600.1|15600.9|15598.9|15602.1|15600.1|15599.5|15597.5|32
1642465510000|2022-01-18 00:25:10|15600.7|15598.7|15602|15600|15602|15600|15600.6|15598.6|5
1642465520000|2022-01-18 00:25:20|15601.6|15599.6|15600.7|15598.7|15601.6|15599.6|15600.6|15598.6|3
1642465530000|2022-01-18 00:25:30|15600.6|15598.6|15601.4|15599.4|15601.4|15599.4|15600.6|15598.6|2
1642465540000|2022-01-18 00:25:40|15601.1|15599.1|15600.9|15598.9|15601.1|15599.1|15600.9|15598.9|0
1642465550000|2022-01-18 00:25:50|15600.5|15598.5|15598.5|15596.5|15600.5|15598.5|15597.7|15595.7|17
1642465560000|2022-01-18 00:26:00|15598.6|15596.6|15599.9|15597.9|15600.7|15598.7|15598.6|15596.6|20
1642465570000|2022-01-18 00:26:10|15599.7|15597.7|15599.7|15597.7|15600.6|15598.6|15599.2|15597.2|4
1642465580000|2022-01-18 00:26:20|15599.6|15597.6|15599.9|15597.9|15599.9|15597.9|15599.1|15597.1|1
1642465590000|2022-01-18 00:26:30|15599.7|15597.7|15599.1|15597.1|15600|15598|15599.1|15597.1|3
1642465600000|2022-01-18 00:26:40|15599.2|15597.2|15602.1|15600.1|15602.9|15600.9|15599.2|15597.2|17
1642465610000|2022-01-18 00:26:50|15602.2|15600.2|15603|15601|15603|15601|15601.5|15599.5|10
1642465620000|2022-01-18 00:27:00|15603.7|15601.7|15605.6|15603.6|15605.9|15603.9|15603.7|15601.7|28
1642465630000|2022-01-18 00:27:10|15605.7|15603.7|15605.6|15603.6|15607.1|15605.1|15605.1|15603.1|21
1642465640000|2022-01-18 00:27:20|15605.5|15603.5|15604.6|15602.6|15605.6|15603.6|15604.4|15602.4|9
1642465650000|2022-01-18 00:27:30|15604.7|15602.7|15603.1|15601.1|15605.1|15603.1|15603.1|15601.1|13
1642465660000|2022-01-18 00:27:40|15603|15601|15603|15601|15603.2|15601.2|15602.6|15600.6|20
1642465670000|2022-01-18 00:27:50|15602.9|15600.9|15603.6|15601.6|15603.6|15601.6|15602.7|15600.7|9
1642465680000|2022-01-18 00:28:00|15603.4|15601.4|15604.9|15602.9|15605.2|15603.2|15602.9|15600.9|22
1642465690000|2022-01-18 00:28:10|15604.7|15602.7|15604.1|15602.1|15604.9|15602.9|15603.2|15601.2|5
1642465700000|2022-01-18 00:28:20|15604.2|15602.2|15604.2|15602.2|15604.2|15602.2|15603.4|15601.4|6
1642465710000|2022-01-18 00:28:30|15604.1|15602.1|15604.1|15602.1|15605|15603|15604|15602|1
1642465720000|2022-01-18 00:28:40|15604.2|15602.2|15604.6|15602.6|15604.7|15602.7|15603.9|15601.9|3
1642465730000|2022-01-18 00:28:50|15604.7|15602.7|15602.5|15600.5|15604.7|15602.7|15602.5|15600.5|11
1642465740000|2022-01-18 00:29:00|15603|15601|15603.4|15601.4|15604.1|15602.1|15603|15601|4
1642465750000|2022-01-18 00:29:10|15603.2|15601.2|15604.9|15602.9|15604.9|15602.9|15602.6|15600.6|1
1642465760000|2022-01-18 00:29:20|15604.4|15602.4|15604.7|15602.7|15604.9|15602.9|15604.2|15602.2|1
1642465770000|2022-01-18 00:29:30|15604.9|15602.9|15604.7|15602.7|15605.4|15603.4|15604.5|15602.5|3
1642465780000|2022-01-18 00:29:40|15604.5|15602.5|15603.5|15601.5|15604.7|15602.7|15603.5|15601.5|4
1642465790000|2022-01-18 00:29:50|15603.4|15601.4|15603.5|15601.5|15603.5|15601.5|15603.1|15601.1|0
1642465800000|2022-01-18 00:30:00|15603.6|15601.6|15604.7|15602.7|15604.7|15602.7|15603.2|15601.2|10
1642465810000|2022-01-18 00:30:10|15604.6|15602.6|15605.2|15603.2|15605.4|15603.4|15604.4|15602.4|5
1642465820000|2022-01-18 00:30:20|15605|15603|15606.7|15604.7|15607.2|15605.2|15605|15603|24
1642465830000|2022-01-18 00:30:30|15606.9|15604.9|15606.5|15604.5|15607.5|15605.5|15606.4|15604.4|7
1642465840000|2022-01-18 00:30:40|15606.4|15604.4|15606.9|15604.9|15607|15605|15606.4|15604.4|0
1642465850000|2022-01-18 00:30:50|15606.7|15604.7|15606.1|15604.1|15606.9|15604.9|15606.1|15604.1|7
1642465860000|2022-01-18 00:31:00|15606|15604|15606.5|15604.5|15606.6|15604.6|15605.6|15603.6|11
1642465870000|2022-01-18 00:31:10|15606.4|15604.4|15606.9|15604.9|15606.9|15604.9|15606.4|15604.4|2
1642465880000|2022-01-18 00:31:20|15606.6|15604.6|15606.4|15604.4|15606.9|15604.9|15606|15604|7
1642465890000|2022-01-18 00:31:30|15606.5|15604.5|15606.4|15604.4|15606.7|15604.7|15606.4|15604.4|5
1642465900000|2022-01-18 00:31:40|15606.5|15604.5|15607|15605|15607.7|15605.7|15606.4|15604.4|18
1642465910000|2022-01-18 00:31:50|15606.9|15604.9|15606.6|15604.6|15606.9|15604.9|15605.6|15603.6|14
1642465920000|2022-01-18 00:32:00|15605.9|15603.9|15605.5|15603.5|15606.1|15604.1|15605.2|15603.2|9
1642465930000|2022-01-18 00:32:10|15605.6|15603.6|15606.4|15604.4|15606.4|15604.4|15605.6|15603.6|7
1642465940000|2022-01-18 00:32:20|15606.2|15604.2|15607.5|15605.5|15607.5|15605.5|15606.1|15604.1|7
1642465950000|2022-01-18 00:32:30|15607.1|15605.1|15607.4|15605.4|15607.5|15605.5|15606.2|15604.2|9
1642465960000|2022-01-18 00:32:40|15607.5|15605.5|15607.4|15605.4|15607.5|15605.5|15606.2|15604.2|10
1642465970000|2022-01-18 00:32:50|15607.2|15605.2|15609|15607|15609|15607|15607.1|15605.1|34
1642465980000|2022-01-18 00:33:00|15608.2|15606.2|15606.1|15604.1|15608.2|15606.2|15606|15604|20
1642465990000|2022-01-18 00:33:10|15606|15604|15606.5|15604.5|15607.2|15605.2|15605.6|15603.6|10
1642466000000|2022-01-18 00:33:20|15606.7|15604.7|15607.2|15605.2|15607.5|15605.5|15606.6|15604.6|3
1642466010000|2022-01-18 00:33:30|15607.1|15605.1|15607.2|15605.2|15607.9|15605.9|15606.6|15604.6|4
1642466020000|2022-01-18 00:33:40|15606.6|15604.6|15606.6|15604.6|15607.5|15605.5|15606.6|15604.6|7
1642466030000|2022-01-18 00:33:50|15605.9|15603.9|15606.7|15604.7|15606.9|15604.9|15605|15603|11
1642466040000|2022-01-18 00:34:00|15606.6|15604.6|15604.9|15602.9|15606.6|15604.6|15604.6|15602.6|14
1642466050000|2022-01-18 00:34:10|15605|15603|15605.2|15603.2|15606.1|15604.1|15605|15603|5
1642466060000|2022-01-18 00:34:20|15605.4|15603.4|15605.2|15603.2|15606.4|15604.4|15605.2|15603.2|5
1642466070000|2022-01-18 00:34:30|15605.6|15603.6|15606|15604|15606|15604|15605.4|15603.4|2
1642466080000|2022-01-18 00:34:40|15605.7|15603.7|15605.2|15603.2|15605.7|15603.7|15605.2|15603.2|0
1642466090000|2022-01-18 00:34:50|15604.9|15602.9|15605.1|15603.1|15605.1|15603.1|15604.9|15602.9|1
1642466100000|2022-01-18 00:35:00|15605|15603|15605.4|15603.4|15606.9|15604.9|15605|15603|7
1642466110000|2022-01-18 00:35:10|15605.2|15603.2|15605.1|15603.1|15605.2|15603.2|15605|15603|0
1642466120000|2022-01-18 00:35:20|15604.9|15602.9|15605|15603|15605.4|15603.4|15604.9|15602.9|4
1642466130000|2022-01-18 00:35:30|15604.9|15602.9|15603.2|15601.2|15604.9|15602.9|15603|15601|18
1642466140000|2022-01-18 00:35:40|15603.5|15601.5|15602.2|15600.2|15604.2|15602.2|15601.7|15599.7|13
1642466150000|2022-01-18 00:35:50|15602.4|15600.4|15601.6|15599.6|15602.9|15600.9|15600.9|15598.9|14
1642466160000|2022-01-18 00:36:00|15601.5|15599.5|15602.1|15600.1|15603|15601|15601.4|15599.4|6
1642466170000|2022-01-18 00:36:10|15602|15600|15601.2|15599.2|15602.1|15600.1|15601.2|15599.2|4
1642466180000|2022-01-18 00:36:20|15601.4|15599.4|15600.5|15598.5|15601.5|15599.5|15600.1|15598.1|17
1642466190000|2022-01-18 00:36:30|15600.6|15598.6|15600.5|15598.5|15600.7|15598.7|15599.5|15597.5|26
1642466200000|2022-01-18 00:36:40|15600.4|15598.4|15600.4|15598.4|15600.4|15598.4|15599.6|15597.6|8
1642466210000|2022-01-18 00:36:50|15600.5|15598.5|15601.4|15599.4|15601.9|15599.9|15600.4|15598.4|10
1642466220000|2022-01-18 00:37:00|15601.5|15599.5|15600|15598|15601.5|15599.5|15599.9|15597.9|9
1642466230000|2022-01-18 00:37:10|15600.4|15598.4|15600.6|15598.6|15601|15599|15599.6|15597.6|11
1642466240000|2022-01-18 00:37:20|15600.7|15598.7|15601.1|15599.1|15601.1|15599.1|15600.7|15598.7|3
1642466250000|2022-01-18 00:37:30|15601.5|15599.5|15602|15600|15602|15600|15600.9|15598.9|4
1642466260000|2022-01-18 00:37:40|15601.5|15599.5|15601.4|15599.4|15601.5|15599.5|15601.1|15599.1|2
1642466270000|2022-01-18 00:37:50|15601.1|15599.1|15601.6|15599.6|15601.9|15599.9|15600.9|15598.9|11
1642466280000|2022-01-18 00:38:00|15601.5|15599.5|15601.6|15599.6|15601.6|15599.6|15601.2|15599.2|0
1642466290000|2022-01-18 00:38:10|15601|15599|15601.5|15599.5|15601.5|15599.5|15601|15599|6
1642466300000|2022-01-18 00:38:20|15601.4|15599.4|15601.4|15599.4|15601.4|15599.4|15600.9|15598.9|1
1642466310000|2022-01-18 00:38:30|15601.5|15599.5|15601.6|15599.6|15602|15600|15601|15599|5
1642466320000|2022-01-18 00:38:40|15601.7|15599.7|15601.5|15599.5|15601.9|15599.9|15601.4|15599.4|0
1642466330000|2022-01-18 00:38:50|15601.2|15599.2|15601.6|15599.6|15601.9|15599.9|15601.2|15599.2|1
1642466340000|2022-01-18 00:39:00|15601.5|15599.5|15602.5|15600.5|15602.7|15600.7|15601.1|15599.1|7
1642466350000|2022-01-18 00:39:10|15602.2|15600.2|15602.2|15600.2|15602.6|15600.6|15601.7|15599.7|5
1642466360000|2022-01-18 00:39:20|15602.5|15600.5|15601.5|15599.5|15602.7|15600.7|15601.4|15599.4|9
1642466370000|2022-01-18 00:39:30|15601.9|15599.9|15603.4|15601.4|15604.1|15602.1|15601.7|15599.7|16
1642466380000|2022-01-18 00:39:40|15603.5|15601.5|15604.9|15602.9|15604.9|15602.9|15603.5|15601.5|11
1642466390000|2022-01-18 00:39:50|15604.7|15602.7|15604.4|15602.4|15605.9|15603.9|15604.4|15602.4|13
1642466400000|2022-01-18 00:40:00|15604.7|15602.7|15604.7|15602.7|15605.1|15603.1|15604.4|15602.4|8
1642466410000|2022-01-18 00:40:10|15604.6|15602.6|15604.2|15602.2|15604.7|15602.7|15603.7|15601.7|4
1642466420000|2022-01-18 00:40:20|15603.6|15601.6|15602.2|15600.2|15603.6|15601.6|15602|15600|19
1642466430000|2022-01-18 00:40:30|15602.4|15600.4|15602.1|15600.1|15603.4|15601.4|15602.1|15600.1|1
1642466440000|2022-01-18 00:40:40|15602.2|15600.2|15603.1|15601.1|15603.5|15601.5|15602.2|15600.2|0
1642466450000|2022-01-18 00:40:50|15603.2|15601.2|15603.1|15601.1|15603.4|15601.4|15602.2|15600.2|7
1642466460000|2022-01-18 00:41:00|15603.5|15601.5|15603.4|15601.4|15604.1|15602.1|15603.4|15601.4|5
1642466470000|2022-01-18 00:41:10|15603.2|15601.2|15602.9|15600.9|15603.2|15601.2|15602|15600|5
1642466480000|2022-01-18 00:41:20|15602.4|15600.4|15602.5|15600.5|15602.5|15600.5|15602.4|15600.4|1
1642466490000|2022-01-18 00:41:30|15602.4|15600.4|15602.6|15600.6|15603.1|15601.1|15602.4|15600.4|2
1642466500000|2022-01-18 00:41:40|15602.7|15600.7|15602.6|15600.6|15603|15601|15602.6|15600.6|1
1642466510000|2022-01-18 00:41:50|15602.4|15600.4|15601.4|15599.4|15602.4|15600.4|15601.4|15599.4|9
1642466520000|2022-01-18 00:42:00|15601.5|15599.5|15601.7|15599.7|15602.2|15600.2|15601.5|15599.5|2
1642466530000|2022-01-18 00:42:10|15601.5|15599.5|15601.4|15599.4|15601.6|15599.6|15601.4|15599.4|0
1642466540000|2022-01-18 00:42:20|15601.1|15599.1|15599.4|15597.4|15601.1|15599.1|15599.2|15597.2|89
1642466550000|2022-01-18 00:42:30|15599|15597|15599.4|15597.4|15599.7|15597.7|15598.6|15596.6|13
1642466560000|2022-01-18 00:42:40|15599.2|15597.2|15599.4|15597.4|15599.5|15597.5|15599|15597|2
1642466570000|2022-01-18 00:42:50|15599.5|15597.5|15599.7|15597.7|15600.4|15598.4|15599.5|15597.5|6
1642466580000|2022-01-18 00:43:00|15599.9|15597.9|15600.4|15598.4|15600.4|15598.4|15599.9|15597.9|2
1642466590000|2022-01-18 00:43:10|15599.2|15597.2|15600.1|15598.1|15600.4|15598.4|15599|15597|16
1642466600000|2022-01-18 00:43:20|15600|15598|15598|15596|15600|15598|15597.9|15595.9|39
1642466610000|2022-01-18 00:43:30|15598.1|15596.1|15598.1|15596.1|15598.5|15596.5|15597.7|15595.7|10
1642466620000|2022-01-18 00:43:40|15598.2|15596.2|15598.2|15596.2|15598.5|15596.5|15597.9|15595.9|3
1642466630000|2022-01-18 00:43:50|15598.4|15596.4|15597.7|15595.7|15598.9|15596.9|15597.1|15595.1|7
1642466640000|2022-01-18 00:44:00|15597.9|15595.9|15597.4|15595.4|15597.9|15595.9|15596.5|15594.5|19
1642466650000|2022-01-18 00:44:10|15597.1|15595.1|15597.5|15595.5|15598.1|15596.1|15597|15595|12
1642466660000|2022-01-18 00:44:20|15597.6|15595.6|15597.5|15595.5|15597.9|15595.9|15597.1|15595.1|8
1642466670000|2022-01-18 00:44:30|15597.6|15595.6|15598.9|15596.9|15599.1|15597.1|15597.6|15595.6|13
1642466680000|2022-01-18 00:44:40|15599|15597|15599.5|15597.5|15599.9|15597.9|15598.9|15596.9|8
1642466690000|2022-01-18 00:44:50|15599.4|15597.4|15600.7|15598.7|15600.9|15598.9|15599.4|15597.4|6
1642466700000|2022-01-18 00:45:00|15601.2|15599.2|15600.9|15598.9|15601.4|15599.4|15600.4|15598.4|6
1642466710000|2022-01-18 00:45:10|15600.7|15598.7|15600.6|15598.6|15601.4|15599.4|15600.2|15598.2|10
1642466720000|2022-01-18 00:45:20|15600.7|15598.7|15599.4|15597.4|15600.7|15598.7|15599.4|15597.4|4
1642466730000|2022-01-18 00:45:30|15598.6|15596.6|15599.2|15597.2|15599.2|15597.2|15598.6|15596.6|5
1642466740000|2022-01-18 00:45:40|15599.4|15597.4|15600.5|15598.5|15600.6|15598.6|15599.4|15597.4|5
1642466750000|2022-01-18 00:45:50|15600.6|15598.6|15601.1|15599.1|15601.4|15599.4|15600.6|15598.6|5
1642466760000|2022-01-18 00:46:00|15601.5|15599.5|15600.6|15598.6|15602.6|15600.6|15600.5|15598.5|10
1642466770000|2022-01-18 00:46:10|15600.7|15598.7|15601.4|15599.4|15602.2|15600.2|15600.7|15598.7|1
1642466780000|2022-01-18 00:46:20|15601.2|15599.2|15601.4|15599.4|15601.4|15599.4|15600.6|15598.6|0
1642466790000|2022-01-18 00:46:30|15601.5|15599.5|15602.6|15600.6|15603.1|15601.1|15601.5|15599.5|9
1642466800000|2022-01-18 00:46:40|15602.7|15600.7|15602.9|15600.9|15603.5|15601.5|15602.7|15600.7|3
1642466810000|2022-01-18 00:46:50|15602.7|15600.7|15602.9|15600.9|15603|15601|15602|15600|6
1642466820000|2022-01-18 00:47:00|15602.5|15600.5|15602.9|15600.9|15603.1|15601.1|15602.1|15600.1|4
1642466830000|2022-01-18 00:47:10|15603|15601|15603.1|15601.1|15603.5|15601.5|15603|15601|3
1642466840000|2022-01-18 00:47:20|15603|15601|15602.1|15600.1|15603|15601|15602.1|15600.1|0
1642466850000|2022-01-18 00:47:30|15602|15600|15602.4|15600.4|15603|15601|15602|15600|1
1642466860000|2022-01-18 00:47:40|15602.5|15600.5|15603.9|15601.9|15603.9|15601.9|15602.5|15600.5|6
1642466870000|2022-01-18 00:47:50|15603.7|15601.7|15601.4|15599.4|15603.7|15601.7|15600.9|15598.9|66
1642466880000|2022-01-18 00:48:00|15601.5|15599.5|15601.2|15599.2|15601.5|15599.5|15601.2|15599.2|0
1642466890000|2022-01-18 00:48:10|15600.6|15598.6|15600.6|15598.6|15600.7|15598.7|15599.9|15597.9|5
1642466900000|2022-01-18 00:48:20|15600.7|15598.7|15600.2|15598.2|15600.7|15598.7|15600|15598|2
1642466910000|2022-01-18 00:48:30|15600.4|15598.4|15599.6|15597.6|15600.4|15598.4|15599.6|15597.6|2
1642466920000|2022-01-18 00:48:40|15599.7|15597.7|15599.2|15597.2|15599.7|15597.7|15599.2|15597.2|4
1642466930000|2022-01-18 00:48:50|15598.5|15596.5|15599.6|15597.6|15599.6|15597.6|15598.4|15596.4|8
1642466940000|2022-01-18 00:49:00|15599.4|15597.4|15598.9|15596.9|15600|15598|15598.7|15596.7|13
1642466950000|2022-01-18 00:49:10|15599|15597|15598.9|15596.9|15599.1|15597.1|15598.9|15596.9|0
1642466960000|2022-01-18 00:49:20|15599|15597|15599.1|15597.1|15599.9|15597.9|15599|15597|5
1642466970000|2022-01-18 00:49:30|15599.2|15597.2|15599.4|15597.4|15599.7|15597.7|15599|15597|1
1642466980000|2022-01-18 00:49:40|15599.2|15597.2|15599.2|15597.2|15599.2|15597.2|15598.7|15596.7|3
1642466990000|2022-01-18 00:49:50|15599.4|15597.4|15600|15598|15600|15598|15599.4|15597.4|1
1642467000000|2022-01-18 00:50:00|15600.2|15598.2|15600.7|15598.7|15601.4|15599.4|15599.9|15597.9|11
1642467010000|2022-01-18 00:50:10|15601|15599|15602|15600|15602.1|15600.1|15601|15599|4
1642467020000|2022-01-18 00:50:20|15602.1|15600.1|15602.2|15600.2|15602.5|15600.5|15601.5|15599.5|6
1642467030000|2022-01-18 00:50:30|15602.1|15600.1|15602.4|15600.4|15602.6|15600.6|15602.1|15600.1|3
1642467040000|2022-01-18 00:50:40|15602.5|15600.5|15602.6|15600.6|15602.9|15600.9|15602.5|15600.5|4
1642467050000|2022-01-18 00:50:50|15602.7|15600.7|15602.6|15600.6|15603.1|15601.1|15602.6|15600.6|8
1642467060000|2022-01-18 00:51:00|15602.5|15600.5|15604.6|15602.6|15604.6|15602.6|15602.5|15600.5|33
1642467070000|2022-01-18 00:51:10|15604.9|15602.9|15605.4|15603.4|15605.4|15603.4|15604.6|15602.6|18
1642467080000|2022-01-18 00:51:20|15605.2|15603.2|15603.9|15601.9|15605.2|15603.2|15603.6|15601.6|16
1642467090000|2022-01-18 00:51:30|15603.7|15601.7|15604.2|15602.2|15604.4|15602.4|15603.2|15601.2|6
1642467100000|2022-01-18 00:51:40|15604.6|15602.6|15605.5|15603.5|15605.5|15603.5|15604.5|15602.5|8
1642467110000|2022-01-18 00:51:50|15606|15604|15606|15604|15606.6|15604.6|15605.5|15603.5|45
1642467120000|2022-01-18 00:52:00|15605.9|15603.9|15604.6|15602.6|15605.9|15603.9|15604.4|15602.4|14
1642467130000|2022-01-18 00:52:10|15604.5|15602.5|15603|15601|15604.5|15602.5|15603|15601|5
1642467140000|2022-01-18 00:52:20|15603.1|15601.1|15603.7|15601.7|15603.9|15601.9|15603.1|15601.1|4
1642467150000|2022-01-18 00:52:30|15603.9|15601.9|15603.4|15601.4|15603.9|15601.9|15603.1|15601.1|3
1642467160000|2022-01-18 00:52:40|15603.5|15601.5|15602.9|15600.9|15604.6|15602.6|15602.9|15600.9|16
1642467170000|2022-01-18 00:52:50|15603|15601|15604.6|15602.6|15604.7|15602.7|15602.9|15600.9|1
1642467180000|2022-01-18 00:53:00|15604.5|15602.5|15603.9|15601.9|15604.5|15602.5|15603.2|15601.2|5
1642467190000|2022-01-18 00:53:10|15603.6|15601.6|15604.1|15602.1|15604.6|15602.6|15603.6|15601.6|1
1642467200000|2022-01-18 00:53:20|15604.2|15602.2|15604.9|15602.9|15605.6|15603.6|15604.2|15602.2|12
1642467210000|2022-01-18 00:53:30|15604.7|15602.7|15604.4|15602.4|15605.1|15603.1|15604.1|15602.1|0
1642467220000|2022-01-18 00:53:40|15604.5|15602.5|15607.1|15605.1|15608.5|15606.5|15604.4|15602.4|57
1642467230000|2022-01-18 00:53:50|15606.6|15604.6|15606.6|15604.6|15607.2|15605.2|15606.5|15604.5|23
1642467240000|2022-01-18 00:54:00|15606.7|15604.7|15607.1|15605.1|15608.1|15606.1|15606.6|15604.6|7
1642467250000|2022-01-18 00:54:10|15607.2|15605.2|15607.1|15605.1|15608.6|15606.6|15607.1|15605.1|37
1642467260000|2022-01-18 00:54:20|15606.9|15604.9|15607.6|15605.6|15607.7|15605.7|15606.6|15604.6|4
1642467270000|2022-01-18 00:54:30|15607.5|15605.5|15606.9|15604.9|15607.5|15605.5|15606.9|15604.9|2
1642467280000|2022-01-18 00:54:40|15607|15605|15609.7|15607.7|15611|15609|15607|15605|135
1642467290000|2022-01-18 00:54:50|15609.5|15607.5|15608.9|15606.9|15609.6|15607.6|15608.4|15606.4|52
1642467300000|2022-01-18 00:55:00|15609|15607|15608.9|15606.9|15610.9|15608.9|15607.7|15605.7|35
1642467310000|2022-01-18 00:55:10|15609.1|15607.1|15609|15607|15609.9|15607.9|15608.5|15606.5|20
1642467320000|2022-01-18 00:55:20|15609.1|15607.1|15608.6|15606.6|15609.4|15607.4|15608.6|15606.6|7
1642467330000|2022-01-18 00:55:30|15608.4|15606.4|15607.6|15605.6|15608.4|15606.4|15607.5|15605.5|13
1642467340000|2022-01-18 00:55:40|15607.5|15605.5|15610.1|15608.1|15611|15609|15607.5|15605.5|28
1642467350000|2022-01-18 00:55:50|15610|15608|15609.5|15607.5|15610.2|15608.2|15609.1|15607.1|18
1642467360000|2022-01-18 00:56:00|15609.9|15607.9|15609|15607|15609.9|15607.9|15608.6|15606.6|10
1642467370000|2022-01-18 00:56:10|15608.9|15606.9|15607.7|15605.7|15609|15607|15607.6|15605.6|4
1642467380000|2022-01-18 00:56:20|15607.6|15605.6|15608.4|15606.4|15608.6|15606.6|15607|15605|7
1642467390000|2022-01-18 00:56:30|15608.6|15606.6|15608.5|15606.5|15609|15607|15608.4|15606.4|1
1642467400000|2022-01-18 00:56:40|15608.7|15606.7|15609.7|15607.7|15609.9|15607.9|15608.7|15606.7|9
1642467410000|2022-01-18 00:56:50|15609.6|15607.6|15609.2|15607.2|15609.6|15607.6|15609.2|15607.2|2
1642467420000|2022-01-18 00:57:00|15609.4|15607.4|15609.4|15607.4|15609.5|15607.5|15609.1|15607.1|7
1642467430000|2022-01-18 00:57:10|15609.5|15607.5|15609.1|15607.1|15609.5|15607.5|15609.1|15607.1|0
1642467440000|2022-01-18 00:57:20|15609.2|15607.2|15609.6|15607.6|15610.5|15608.5|15609.2|15607.2|8
1642467450000|2022-01-18 00:57:30|15610.1|15608.1|15609.9|15607.9|15610.2|15608.2|15609.6|15607.6|3
1642467460000|2022-01-18 00:57:40|15610|15608|15610|15608|15610.1|15608.1|15609.7|15607.7|1
1642467470000|2022-01-18 00:57:50|15609.5|15607.5|15609.7|15607.7|15609.7|15607.7|15608.7|15606.7|5
1642467480000|2022-01-18 00:58:00|15609.5|15607.5|15609.5|15607.5|15609.9|15607.9|15609.4|15607.4|9
1642467490000|2022-01-18 00:58:10|15609.6|15607.6|15609.5|15607.5|15610.1|15608.1|15609.2|15607.2|7
1642467500000|2022-01-18 00:58:20|15609.4|15607.4|15609.2|15607.2|15609.6|15607.6|15609|15607|12
1642467510000|2022-01-18 00:58:30|15609.1|15607.1|15608.6|15606.6|15609.1|15607.1|15608.5|15606.5|3
1642467520000|2022-01-18 00:58:40|15608.5|15606.5|15608.7|15606.7|15608.7|15606.7|15608.5|15606.5|1
1642467530000|2022-01-18 00:58:50|15608.6|15606.6|15608.7|15606.7|15608.9|15606.9|15608.4|15606.4|3
1642467540000|2022-01-18 00:59:00|15608.9|15606.9|15608.5|15606.5|15609.2|15607.2|15608.5|15606.5|4
1642467550000|2022-01-18 00:59:10|15608.4|15606.4|15608.5|15606.5|15608.7|15606.7|15608|15606|4
1642467560000|2022-01-18 00:59:20|15608.7|15606.7|15610.2|15608.2|15610.4|15608.4|15608.5|15606.5|59
1642467570000|2022-01-18 00:59:30|15610|15608|15612.6|15610.6|15612.7|15610.7|15609.6|15607.6|94
1642467580000|2022-01-18 00:59:40|15612.5|15610.5|15612.5|15610.5|15612.7|15610.7|15612.4|15610.4|3
1642467590000|2022-01-18 00:59:50|15612.9|15610.9|15612.1|15610.1|15612.9|15610.9|15612.1|15610.1|8
1642467600000|2022-01-18 01:00:00|15612.6|15610.6|15612.4|15610.4|15613.6|15611.6|15612.4|15610.4|29
1642467610000|2022-01-18 01:00:10|15612.5|15610.5|15610.4|15608.4|15612.5|15610.5|15610.2|15608.2|18
1642467620000|2022-01-18 01:00:20|15610.5|15608.5|15609.4|15607.4|15610.9|15608.9|15609.1|15607.1|22
1642467630000|2022-01-18 01:00:30|15609.2|15607.2|15609.2|15607.2|15609.6|15607.6|15608.9|15606.9|5
1642467640000|2022-01-18 01:00:40|15609.5|15607.5|15611|15609|15611|15609|15608.9|15606.9|11
1642467650000|2022-01-18 01:00:50|15611.1|15609.1|15608|15606|15611.1|15609.1|15605.2|15603.2|46
1642467660000|2022-01-18 01:01:00|15607.9|15605.9|15607.6|15605.6|15608|15606|15606.6|15604.6|11
1642467670000|2022-01-18 01:01:10|15607.7|15605.7|15611.9|15609.9|15612|15610|15607.7|15605.7|29
1642467680000|2022-01-18 01:01:20|15611.7|15609.7|15611.6|15609.6|15611.7|15609.7|15611.1|15609.1|3
1642467690000|2022-01-18 01:01:30|15612.6|15610.6|15613.1|15611.1|15613.1|15611.1|15610.5|15608.5|29
1642467700000|2022-01-18 01:01:40|15613.7|15611.7|15613.5|15611.5|15613.9|15611.9|15613.2|15611.2|6
1642467710000|2022-01-18 01:01:50|15613.4|15611.4|15609|15607|15613.4|15611.4|15609|15607|22
1642467720000|2022-01-18 01:02:00|15609.1|15607.1|15609.1|15607.1|15610|15608|15607.7|15605.7|25
1642467730000|2022-01-18 01:02:10|15609.2|15607.2|15608.1|15606.1|15609.2|15607.2|15607.9|15605.9|13
1642467740000|2022-01-18 01:02:20|15608|15606|15608.1|15606.1|15608.5|15606.5|15607.2|15605.2|8
1642467750000|2022-01-18 01:02:30|15608|15606|15608.5|15606.5|15609|15607|15607.9|15605.9|5
1642467760000|2022-01-18 01:02:40|15608.4|15606.4|15608.1|15606.1|15609|15607|15607.6|15605.6|9
1642467770000|2022-01-18 01:02:50|15608|15606|15608.2|15606.2|15608.6|15606.6|15607.7|15605.7|0
1642467780000|2022-01-18 01:03:00|15608.1|15606.1|15609|15607|15609.2|15607.2|15607.1|15605.1|46
1642467790000|2022-01-18 01:03:10|15608.9|15606.9|15608.2|15606.2|15608.9|15606.9|15608.2|15606.2|2
1642467800000|2022-01-18 01:03:20|15608.1|15606.1|15607.4|15605.4|15608.2|15606.2|15607.2|15605.2|4
1642467810000|2022-01-18 01:03:30|15605.5|15603.5|15604.4|15602.4|15605.6|15603.6|15603.6|15601.6|52
1642467820000|2022-01-18 01:03:40|15604.5|15602.5|15604.6|15602.6|15605.4|15603.4|15604|15602|8
1642467830000|2022-01-18 01:03:50|15604.5|15602.5|15605.2|15603.2|15605.4|15603.4|15604.1|15602.1|4
1642467840000|2022-01-18 01:04:00|15605.4|15603.4|15603.6|15601.6|15605.7|15603.7|15603.6|15601.6|14
1642467850000|2022-01-18 01:04:10|15603.7|15601.7|15605|15603|15605|15603|15603.7|15601.7|4
1642467860000|2022-01-18 01:04:20|15604.9|15602.9|15606.2|15604.2|15606.5|15604.5|15604.9|15602.9|7
1642467870000|2022-01-18 01:04:30|15606.4|15604.4|15606.2|15604.2|15606.6|15604.6|15605.5|15603.5|2
1642467880000|2022-01-18 01:04:40|15606.1|15604.1|15606.9|15604.9|15607.6|15605.6|15606|15604|17
1642467890000|2022-01-18 01:04:50|15606.6|15604.6|15607.2|15605.2|15608.2|15606.2|15606.6|15604.6|9
1642467900000|2022-01-18 01:05:00|15607.4|15605.4|15608|15606|15608|15606|15606|15604|13
1642467910000|2022-01-18 01:05:10|15607.9|15605.9|15607.1|15605.1|15609|15607|15607.1|15605.1|39
1642467920000|2022-01-18 01:05:20|15606.6|15604.6|15606.6|15604.6|15607.4|15605.4|15606.6|15604.6|5
1642467930000|2022-01-18 01:05:30|15606.5|15604.5|15605.2|15603.2|15606.5|15604.5|15604.9|15602.9|12
1642467940000|2022-01-18 01:05:40|15605.4|15603.4|15605.9|15603.9|15606.5|15604.5|15605|15603|11
1642467950000|2022-01-18 01:05:50|15606.2|15604.2|15604.4|15602.4|15606.5|15604.5|15604.4|15602.4|11
1642467960000|2022-01-18 01:06:00|15605|15603|15605|15603|15605.5|15603.5|15603.6|15601.6|18
1642467970000|2022-01-18 01:06:10|15604.6|15602.6|15606.1|15604.1|15606.2|15604.2|15604.6|15602.6|2
1642467980000|2022-01-18 01:06:20|15606.2|15604.2|15606.6|15604.6|15607|15605|15606|15604|6
1642467990000|2022-01-18 01:06:30|15606.4|15604.4|15604.7|15602.7|15606.4|15604.4|15604.1|15602.1|10
1642468000000|2022-01-18 01:06:40|15604.6|15602.6|15605.4|15603.4|15605.5|15603.5|15604.6|15602.6|1
1642468010000|2022-01-18 01:06:50|15605.5|15603.5|15606.4|15604.4|15606.4|15604.4|15605.5|15603.5|2
1642468020000|2022-01-18 01:07:00|15606.2|15604.2|15606.2|15604.2|15606.4|15604.4|15604.9|15602.9|4
1642468030000|2022-01-18 01:07:10|15606.1|15604.1|15607.2|15605.2|15607.5|15605.5|15605.7|15603.7|8
1642468040000|2022-01-18 01:07:20|15607.4|15605.4|15606.7|15604.7|15607.9|15605.9|15606.7|15604.7|10
1642468050000|2022-01-18 01:07:30|15606.9|15604.9|15607|15605|15607.1|15605.1|15606|15604|10
1642468060000|2022-01-18 01:07:40|15606.7|15604.7|15607|15605|15607|15605|15606|15604|4
1642468070000|2022-01-18 01:07:50|15606.9|15604.9|15606.5|15604.5|15606.9|15604.9|15605.7|15603.7|2
1642468080000|2022-01-18 01:08:00|15606.6|15604.6|15605.5|15603.5|15606.6|15604.6|15605.5|15603.5|4
1642468090000|2022-01-18 01:08:10|15605.6|15603.6|15603.7|15601.7|15605.6|15603.6|15603.2|15601.2|28
1642468100000|2022-01-18 01:08:20|15603.9|15601.9|15603.9|15601.9|15604|15602|15603.5|15601.5|3
1642468110000|2022-01-18 01:08:30|15603.7|15601.7|15599.6|15597.6|15603.7|15601.7|15599.4|15597.4|108
1642468120000|2022-01-18 01:08:40|15599.9|15597.9|15600.2|15598.2|15601.5|15599.5|15599.9|15597.9|23
1642468130000|2022-01-18 01:08:50|15599.9|15597.9|15600.9|15598.9|15600.9|15598.9|15599.9|15597.9|5
1642468140000|2022-01-18 01:09:00|15600.6|15598.6|15598.4|15596.4|15600.7|15598.7|15597.7|15595.7|23
1642468150000|2022-01-18 01:09:10|15598.5|15596.5|15597.7|15595.7|15599.2|15597.2|15597|15595|22
1642468160000|2022-01-18 01:09:20|15598.1|15596.1|15599.4|15597.4|15599.7|15597.7|15598.1|15596.1|10
1642468170000|2022-01-18 01:09:30|15599.5|15597.5|15598.9|15596.9|15599.6|15597.6|15598.4|15596.4|11
1642468180000|2022-01-18 01:09:40|15598.7|15596.7|15598.9|15596.9|15599.1|15597.1|15598.5|15596.5|5
1642468190000|2022-01-18 01:09:50|15599.1|15597.1|15600|15598|15600.1|15598.1|15599.1|15597.1|9
1642468200000|2022-01-18 01:10:00|15600.1|15598.1|15598|15596|15600.1|15598.1|15598|15596|20
1642468210000|2022-01-18 01:10:10|15598.2|15596.2|15599.7|15597.7|15599.7|15597.7|15598.2|15596.2|17
1642468220000|2022-01-18 01:10:20|15599.5|15597.5|15599.2|15597.2|15599.7|15597.7|15599.2|15597.2|2
1642468230000|2022-01-18 01:10:30|15599.4|15597.4|15598.7|15596.7|15599.6|15597.6|15598.4|15596.4|10
1642468240000|2022-01-18 01:10:40|15598.6|15596.6|15598.4|15596.4|15598.6|15596.6|15598|15596|22
1642468250000|2022-01-18 01:10:50|15598.5|15596.5|15598.5|15596.5|15598.9|15596.9|15598.5|15596.5|5
1642468260000|2022-01-18 01:11:00|15598.4|15596.4|15599.2|15597.2|15599.2|15597.2|15597.5|15595.5|23
1642468270000|2022-01-18 01:11:10|15599.6|15597.6|15598.9|15596.9|15599.6|15597.6|15598.9|15596.9|5
1642468280000|2022-01-18 01:11:20|15598.4|15596.4|15598.2|15596.2|15598.5|15596.5|15598.2|15596.2|1
1642468290000|2022-01-18 01:11:30|15598.5|15596.5|15599.1|15597.1|15599.1|15597.1|15598.4|15596.4|4
1642468300000|2022-01-18 01:11:40|15598.2|15596.2|15599.2|15597.2|15599.2|15597.2|15598.2|15596.2|9
1642468310000|2022-01-18 01:11:50|15599.4|15597.4|15595.5|15593.5|15599.4|15597.4|15594.6|15592.6|73
1642468320000|2022-01-18 01:12:00|15596.1|15594.1|15593|15591|15596.1|15594.1|15592.4|15590.4|90
1642468330000|2022-01-18 01:12:10|15593.1|15591.1|15593.6|15591.6|15593.9|15591.9|15592.2|15590.2|21
1642468340000|2022-01-18 01:12:20|15593.9|15591.9|15593.9|15591.9|15594|15592|15593.2|15591.2|9
1642468350000|2022-01-18 01:12:30|15594.1|15592.1|15593.4|15591.4|15594.6|15592.6|15593.4|15591.4|19
1642468360000|2022-01-18 01:12:40|15593.2|15591.2|15594.4|15592.4|15594.4|15592.4|15593.2|15591.2|13
1642468370000|2022-01-18 01:12:50|15594.5|15592.5|15594.9|15592.9|15595.1|15593.1|15594.2|15592.2|13
1642468380000|2022-01-18 01:13:00|15594.2|15592.2|15595.4|15593.4|15595.4|15593.4|15594.2|15592.2|11
1642468390000|2022-01-18 01:13:10|15595.5|15593.5|15594.7|15592.7|15595.5|15593.5|15594.6|15592.6|6
1642468400000|2022-01-18 01:13:20|15594.6|15592.6|15595.1|15593.1|15595.1|15593.1|15594.6|15592.6|3
1642468410000|2022-01-18 01:13:30|15595|15593|15594.1|15592.1|15595.2|15593.2|15594.1|15592.1|5
1642468420000|2022-01-18 01:13:40|15594|15592|15594|15592|15594.2|15592.2|15593.4|15591.4|8
1642468430000|2022-01-18 01:13:50|15594.1|15592.1|15593.1|15591.1|15594.1|15592.1|15591.6|15589.6|59
1642468440000|2022-01-18 01:14:00|15593.5|15591.5|15592.7|15590.7|15593.6|15591.6|15592|15590|15
1642468450000|2022-01-18 01:14:10|15592.6|15590.6|15594.2|15592.2|15594.2|15592.2|15592.4|15590.4|32
1642468460000|2022-01-18 01:14:20|15594.1|15592.1|15590|15588|15594.9|15592.9|15589|15587|144
1642468470000|2022-01-18 01:14:30|15590.1|15588.1|15593.2|15591.2|15593.6|15591.6|15590.1|15588.1|37
1642468480000|2022-01-18 01:14:40|15593.4|15591.4|15593.9|15591.9|15593.9|15591.9|15592.4|15590.4|10
1642468490000|2022-01-18 01:14:50|15593.7|15591.7|15595.7|15593.7|15595.7|15593.7|15593.1|15591.1|12
1642468500000|2022-01-18 01:15:00|15595.9|15593.9|15592.7|15590.7|15596.2|15594.2|15592.7|15590.7|20
1642468510000|2022-01-18 01:15:10|15593|15591|15592|15590|15594.5|15592.5|15591.6|15589.6|11
1642468520000|2022-01-18 01:15:20|15592.1|15590.1|15591.6|15589.6|15592.6|15590.6|15590.9|15588.9|27
1642468530000|2022-01-18 01:15:30|15591.5|15589.5|15594.6|15592.6|15594.9|15592.9|15591.5|15589.5|14
1642468540000|2022-01-18 01:15:40|15594.7|15592.7|15592|15590|15595.5|15593.5|15591.5|15589.5|26
1642468550000|2022-01-18 01:15:50|15591.9|15589.9|15592.5|15590.5|15593.1|15591.1|15591.9|15589.9|5
1642468560000|2022-01-18 01:16:00|15592|15590|15590.6|15588.6|15592|15590|15590.5|15588.5|11
1642468570000|2022-01-18 01:16:10|15590.7|15588.7|15590.5|15588.5|15590.7|15588.7|15588.6|15586.6|42
1642468580000|2022-01-18 01:16:20|15590.4|15588.4|15590.7|15588.7|15591.4|15589.4|15590.2|15588.2|6
1642468590000|2022-01-18 01:16:30|15590.6|15588.6|15590|15588|15590.6|15588.6|15588.7|15586.7|20
1642468600000|2022-01-18 01:16:40|15589.9|15587.9|15590.9|15588.9|15591.5|15589.5|15589.7|15587.7|7
1642468610000|2022-01-18 01:16:50|15591|15589|15592.5|15590.5|15592.9|15590.9|15591|15589|22
1642468620000|2022-01-18 01:17:00|15592.7|15590.7|15592.4|15590.4|15592.7|15590.7|15590.9|15588.9|13
1642468630000|2022-01-18 01:17:10|15592.5|15590.5|15592.4|15590.4|15593.5|15591.5|15592.4|15590.4|9
1642468640000|2022-01-18 01:17:20|15592.5|15590.5|15591.9|15589.9|15592.5|15590.5|15591.5|15589.5|13
1642468650000|2022-01-18 01:17:30|15591.6|15589.6|15591.1|15589.1|15592.6|15590.6|15591.1|15589.1|12
1642468660000|2022-01-18 01:17:40|15591.4|15589.4|15591.7|15589.7|15592|15590|15591|15589|29
1642468670000|2022-01-18 01:17:50|15591.9|15589.9|15592|15590|15593|15591|15591.7|15589.7|10
1642468680000|2022-01-18 01:18:00|15592.1|15590.1|15590.9|15588.9|15592.4|15590.4|15590.9|15588.9|5
1642468690000|2022-01-18 01:18:10|15591.4|15589.4|15590.9|15588.9|15591.4|15589.4|15590.6|15588.6|17
1642468700000|2022-01-18 01:18:20|15591.4|15589.4|15590.9|15588.9|15591.9|15589.9|15590.9|15588.9|4
1642468710000|2022-01-18 01:18:30|15591|15589|15590.4|15588.4|15591.2|15589.2|15590.4|15588.4|12
1642468720000|2022-01-18 01:18:40|15590.5|15588.5|15590.6|15588.6|15590.9|15588.9|15590.5|15588.5|1
1642468730000|2022-01-18 01:18:50|15590.5|15588.5|15591.4|15589.4|15592.2|15590.2|15590.5|15588.5|9
1642468740000|2022-01-18 01:19:00|15591.6|15589.6|15591.7|15589.7|15592|15590|15591.1|15589.1|9
1642468750000|2022-01-18 01:19:10|15591.6|15589.6|15590.4|15588.4|15591.6|15589.6|15589.7|15587.7|15
1642468760000|2022-01-18 01:19:20|15590.5|15588.5|15588.4|15586.4|15590.6|15588.6|15586.2|15584.2|63
1642468770000|2022-01-18 01:19:30|15588.1|15586.1|15588|15586|15588.5|15586.5|15587.6|15585.6|17
1642468780000|2022-01-18 01:19:40|15588.4|15586.4|15587.6|15585.6|15588.5|15586.5|15587.6|15585.6|13
1642468790000|2022-01-18 01:19:50|15587.9|15585.9|15587.6|15585.6|15587.9|15585.9|15586.6|15584.6|17
1642468800000|2022-01-18 01:20:00|15587.9|15585.9|15582.6|15580.6|15587.9|15585.9|15582.6|15580.6|139
1642468810000|2022-01-18 01:20:10|15582.9|15580.9|15584|15582|15584.7|15582.7|15582.4|15580.4|49
1642468820000|2022-01-18 01:20:20|15584.1|15582.1|15584.1|15582.1|15585.1|15583.1|15583.9|15581.9|22
1642468830000|2022-01-18 01:20:30|15584|15582|15584.9|15582.9|15585.2|15583.2|15584|15582|8
1642468840000|2022-01-18 01:20:40|15585.1|15583.1|15587|15585|15587.6|15585.6|15583.9|15581.9|44
1642468850000|2022-01-18 01:20:50|15587.1|15585.1|15588.2|15586.2|15588.4|15586.4|15587.1|15585.1|14
1642468860000|2022-01-18 01:21:00|15588.1|15586.1|15588.6|15586.6|15588.6|15586.6|15587.4|15585.4|20
1642468870000|2022-01-18 01:21:10|15588.7|15586.7|15589.9|15587.9|15590.2|15588.2|15588.5|15586.5|30
1642468880000|2022-01-18 01:21:20|15590|15588|15589.7|15587.7|15590.7|15588.7|15589.4|15587.4|9
1642468890000|2022-01-18 01:21:30|15589.5|15587.5|15589.6|15587.6|15590.4|15588.4|15589.2|15587.2|7
1642468900000|2022-01-18 01:21:40|15589.7|15587.7|15588.5|15586.5|15589.9|15587.9|15588.5|15586.5|17
1642468910000|2022-01-18 01:21:50|15588.4|15586.4|15588.5|15586.5|15589|15587|15588.1|15586.1|4
1642468920000|2022-01-18 01:22:00|15588.6|15586.6|15588.6|15586.6|15588.6|15586.6|15588|15586|6
1642468930000|2022-01-18 01:22:10|15588.9|15586.9|15588.6|15586.6|15588.9|15586.9|15588|15586|7
1642468940000|2022-01-18 01:22:20|15588.7|15586.7|15588.4|15586.4|15588.9|15586.9|15587.9|15585.9|4
1642468950000|2022-01-18 01:22:30|15588.5|15586.5|15588.5|15586.5|15588.7|15586.7|15588.4|15586.4|0
1642468960000|2022-01-18 01:22:40|15587.7|15585.7|15589.6|15587.6|15589.6|15587.6|15587.5|15585.5|15
1642468970000|2022-01-18 01:22:50|15588.7|15586.7|15587.6|15585.6|15588.7|15586.7|15587.1|15585.1|6
1642468980000|2022-01-18 01:23:00|15587.5|15585.5|15587.9|15585.9|15588.4|15586.4|15587|15585|5
1642468990000|2022-01-18 01:23:10|15588|15586|15588.9|15586.9|15588.9|15586.9|15587.9|15585.9|4
1642469000000|2022-01-18 01:23:20|15588.6|15586.6|15587.4|15585.4|15588.6|15586.6|15587.4|15585.4|6
1642469010000|2022-01-18 01:23:30|15587.5|15585.5|15586.9|15584.9|15587.9|15585.9|15586.9|15584.9|6
1642469020000|2022-01-18 01:23:40|15587.2|15585.2|15586.4|15584.4|15587.5|15585.5|15585.7|15583.7|18
1642469030000|2022-01-18 01:23:50|15586.7|15584.7|15587.4|15585.4|15587.4|15585.4|15586.1|15584.1|8
1642469040000|2022-01-18 01:24:00|15587.5|15585.5|15587.5|15585.5|15587.5|15585.5|15586.6|15584.6|4
1642469050000|2022-01-18 01:24:10|15587.4|15585.4|15587.2|15585.2|15587.9|15585.9|15587|15585|3
1642469060000|2022-01-18 01:24:20|15587.1|15585.1|15587.5|15585.5|15587.9|15585.9|15587.1|15585.1|3
1642469070000|2022-01-18 01:24:30|15587.4|15585.4|15587|15585|15587.4|15585.4|15586.1|15584.1|11
1642469080000|2022-01-18 01:24:40|15587.6|15585.6|15589|15587|15589|15587|15587.5|15585.5|3
1642469090000|2022-01-18 01:24:50|15588.6|15586.6|15588.9|15586.9|15589.4|15587.4|15588.4|15586.4|9
1642469100000|2022-01-18 01:25:00|15588.5|15586.5|15589|15587|15589.1|15587.1|15588.5|15586.5|1
1642469110000|2022-01-18 01:25:10|15589.1|15587.1|15588.7|15586.7|15589.4|15587.4|15588.6|15586.6|1
1642469120000|2022-01-18 01:25:20|15588.6|15586.6|15588.2|15586.2|15589|15587|15587.7|15585.7|7
1642469130000|2022-01-18 01:25:30|15588.1|15586.1|15589.1|15587.1|15589.2|15587.2|15587.9|15585.9|10
1642469140000|2022-01-18 01:25:40|15589.2|15587.2|15587.6|15585.6|15589.6|15587.6|15587.5|15585.5|16
1642469150000|2022-01-18 01:25:50|15587.7|15585.7|15587.5|15585.5|15588.2|15586.2|15587.5|15585.5|4
1642469160000|2022-01-18 01:26:00|15587.6|15585.6|15589.2|15587.2|15589.2|15587.2|15587.4|15585.4|8
1642469170000|2022-01-18 01:26:10|15589.1|15587.1|15589|15587|15589.1|15587.1|15588.6|15586.6|8
1642469180000|2022-01-18 01:26:20|15589.1|15587.1|15589.1|15587.1|15591.2|15589.2|15589|15587|33
1642469190000|2022-01-18 01:26:30|15589.6|15587.6|15590.4|15588.4|15590.4|15588.4|15589.6|15587.6|4
1642469200000|2022-01-18 01:26:40|15590.7|15588.7|15590.1|15588.1|15591|15589|15590|15588|5
1642469210000|2022-01-18 01:26:50|15590.4|15588.4|15589.9|15587.9|15590.4|15588.4|15589|15587|9
1642469220000|2022-01-18 01:27:00|15589.5|15587.5|15589.6|15587.6|15589.9|15587.9|15589.1|15587.1|3
1642469230000|2022-01-18 01:27:10|15589.5|15587.5|15589.5|15587.5|15589.6|15587.6|15589.2|15587.2|0
1642469240000|2022-01-18 01:27:20|15589.6|15587.6|15589.4|15587.4|15589.6|15587.6|15589.2|15587.2|1
1642469250000|2022-01-18 01:27:30|15589.2|15587.2|15587.9|15585.9|15589.2|15587.2|15587.9|15585.9|11
1642469260000|2022-01-18 01:27:40|15587.7|15585.7|15589.2|15587.2|15589.2|15587.2|15587.7|15585.7|11
1642469270000|2022-01-18 01:27:50|15589.6|15587.6|15589.6|15587.6|15589.6|15587.6|15588.7|15586.7|4
1642469280000|2022-01-18 01:28:00|15589.5|15587.5|15591.9|15589.9|15592.2|15590.2|15589.5|15587.5|45
1642469290000|2022-01-18 01:28:10|15592|15590|15593.4|15591.4|15593.6|15591.6|15591.7|15589.7|20
1642469300000|2022-01-18 01:28:20|15593.2|15591.2|15592.1|15590.1|15593.2|15591.2|15591.2|15589.2|11
1642469310000|2022-01-18 01:28:30|15592|15590|15591.2|15589.2|15592.1|15590.1|15591.2|15589.2|6
1642469320000|2022-01-18 01:28:40|15591.4|15589.4|15592.2|15590.2|15592.5|15590.5|15591.1|15589.1|6
1642469330000|2022-01-18 01:28:50|15591.9|15589.9|15591.7|15589.7|15592.2|15590.2|15591.5|15589.5|10
1642469340000|2022-01-18 01:29:00|15591.1|15589.1|15590.4|15588.4|15591.1|15589.1|15590.4|15588.4|12
1642469350000|2022-01-18 01:29:10|15590.2|15588.2|15590.7|15588.7|15590.7|15588.7|15590.1|15588.1|4
1642469360000|2022-01-18 01:29:20|15590.6|15588.6|15591|15589|15591|15589|15590.1|15588.1|5
1642469370000|2022-01-18 01:29:30|15590.9|15588.9|15590.6|15588.6|15591.1|15589.1|15590.1|15588.1|4
1642469380000|2022-01-18 01:29:40|15590.7|15588.7|15589.7|15587.7|15591.2|15589.2|15589.4|15587.4|20
1642469390000|2022-01-18 01:29:50|15589.9|15587.9|15590.1|15588.1|15590.1|15588.1|15589.1|15587.1|5
1642469400000|2022-01-18 01:30:00|15590.9|15588.9|15590.6|15588.6|15590.9|15588.9|15588.6|15586.6|29
1642469410000|2022-01-18 01:30:10|15590.5|15588.5|15591.5|15589.5|15591.7|15589.7|15590.2|15588.2|4
1642469420000|2022-01-18 01:30:20|15591.6|15589.6|15590.1|15588.1|15591.9|15589.9|15590|15588|6
1642469430000|2022-01-18 01:30:30|15590|15588|15590.2|15588.2|15590.6|15588.6|15588.6|15586.6|17
1642469440000|2022-01-18 01:30:40|15589.7|15587.7|15591.1|15589.1|15591.4|15589.4|15589.7|15587.7|7
1642469450000|2022-01-18 01:30:50|15591|15589|15590.9|15588.9|15591.6|15589.6|15589.4|15587.4|6
1642469460000|2022-01-18 01:31:00|15591|15589|15587.9|15585.9|15591|15589|15587.4|15585.4|20
1642469470000|2022-01-18 01:31:10|15587.7|15585.7|15586.2|15584.2|15587.9|15585.9|15586.2|15584.2|17
1642469480000|2022-01-18 01:31:20|15586.1|15584.1|15587.1|15585.1|15587.9|15585.9|15585.9|15583.9|41
1642469490000|2022-01-18 01:31:30|15587.4|15585.4|15585.9|15583.9|15587.4|15585.4|15585.7|15583.7|6
1642469500000|2022-01-18 01:31:40|15586.1|15584.1|15585.6|15583.6|15586.4|15584.4|15584.9|15582.9|19
1642469510000|2022-01-18 01:31:50|15585.7|15583.7|15586.5|15584.5|15586.9|15584.9|15585.7|15583.7|9
1642469520000|2022-01-18 01:32:00|15586.4|15584.4|15585.2|15583.2|15586.7|15584.7|15583.6|15581.6|37
1642469530000|2022-01-18 01:32:10|15585.4|15583.4|15584.4|15582.4|15585.4|15583.4|15584|15582|10
1642469540000|2022-01-18 01:32:20|15584|15582|15584.5|15582.5|15584.5|15582.5|15582.7|15580.7|11
1642469550000|2022-01-18 01:32:30|15584.2|15582.2|15586|15584|15586|15584|15584|15582|13
1642469560000|2022-01-18 01:32:40|15585.7|15583.7|15586.2|15584.2|15586.7|15584.7|15585.7|15583.7|4
1642469570000|2022-01-18 01:32:50|15586.1|15584.1|15587.9|15585.9|15588.4|15586.4|15585.7|15583.7|12
1642469580000|2022-01-18 01:33:00|15587.7|15585.7|15588|15586|15588.5|15586.5|15587.5|15585.5|9
1642469590000|2022-01-18 01:33:10|15588.1|15586.1|15588.2|15586.2|15589.2|15587.2|15588|15586|6
1642469600000|2022-01-18 01:33:20|15588.1|15586.1|15588.7|15586.7|15588.7|15586.7|15587.5|15585.5|1
1642469610000|2022-01-18 01:33:30|15588.9|15586.9|15588.4|15586.4|15589.2|15587.2|15588.2|15586.2|8
1642469620000|2022-01-18 01:33:40|15588.2|15586.2|15587.7|15585.7|15588.2|15586.2|15587.5|15585.5|5
1642469630000|2022-01-18 01:33:50|15587.6|15585.6|15587.6|15585.6|15588.5|15586.5|15587.2|15585.2|11
1642469640000|2022-01-18 01:34:00|15588.1|15586.1|15587.4|15585.4|15588.4|15586.4|15585.6|15583.6|7
1642469650000|2022-01-18 01:34:10|15587.5|15585.5|15584.9|15582.9|15587.6|15585.6|15584.2|15582.2|61
1642469660000|2022-01-18 01:34:20|15584.7|15582.7|15585.1|15583.1|15585.4|15583.4|15583.7|15581.7|10
1642469670000|2022-01-18 01:34:30|15585|15583|15584.5|15582.5|15585.5|15583.5|15584.2|15582.2|7
1642469680000|2022-01-18 01:34:40|15584.4|15582.4|15584.4|15582.4|15584.4|15582.4|15583.2|15581.2|6
1642469690000|2022-01-18 01:34:50|15584.2|15582.2|15585.4|15583.4|15585.4|15583.4|15583.6|15581.6|12
1642469700000|2022-01-18 01:35:00|15585.1|15583.1|15585.4|15583.4|15585.6|15583.6|15584.2|15582.2|10
1642469710000|2022-01-18 01:35:10|15585.2|15583.2|15587.6|15585.6|15587.6|15585.6|15584.9|15582.9|54
1642469720000|2022-01-18 01:35:20|15587.5|15585.5|15589.7|15587.7|15589.7|15587.7|15587.5|15585.5|15
1642469730000|2022-01-18 01:35:30|15589.9|15587.9|15589.9|15587.9|15590.4|15588.4|15589.6|15587.6|19
1642469740000|2022-01-18 01:35:40|15589.7|15587.7|15590.2|15588.2|15590.4|15588.4|15589.5|15587.5|36
1642469750000|2022-01-18 01:35:50|15590|15588|15591.6|15589.6|15591.9|15589.9|15589.9|15587.9|17
1642469760000|2022-01-18 01:36:00|15591.9|15589.9|15589.7|15587.7|15591.9|15589.9|15589.4|15587.4|20
1642469770000|2022-01-18 01:36:10|15590|15588|15592|15590|15592|15590|15589.2|15587.2|6
1642469780000|2022-01-18 01:36:20|15591.9|15589.9|15592.9|15590.9|15592.9|15590.9|15591.2|15589.2|13
1642469790000|2022-01-18 01:36:30|15593|15591|15592.6|15590.6|15594.5|15592.5|15592.2|15590.2|111
1642469800000|2022-01-18 01:36:40|15592.7|15590.7|15591.9|15589.9|15593.1|15591.1|15591.9|15589.9|7
1642469810000|2022-01-18 01:36:50|15592|15590|15591.2|15589.2|15593.2|15591.2|15591|15589|10
1642469820000|2022-01-18 01:37:00|15590.7|15588.7|15590.5|15588.5|15592.1|15590.1|15590.5|15588.5|1
1642469830000|2022-01-18 01:37:10|15590.4|15588.4|15590.1|15588.1|15591.1|15589.1|15588.6|15586.6|18
1642469840000|2022-01-18 01:37:20|15590.2|15588.2|15590.4|15588.4|15590.7|15588.7|15589.9|15587.9|2
1642469850000|2022-01-18 01:37:30|15590.5|15588.5|15591|15589|15592.1|15590.1|15590.4|15588.4|6
1642469860000|2022-01-18 01:37:40|15590.9|15588.9|15587.4|15585.4|15591.9|15589.9|15587|15585|67
1642469870000|2022-01-18 01:37:50|15587.2|15585.2|15587.6|15585.6|15587.9|15585.9|15586.7|15584.7|8
1642469880000|2022-01-18 01:38:00|15587.9|15585.9|15586.2|15584.2|15589|15587|15586.2|15584.2|41
1642469890000|2022-01-18 01:38:10|15586.4|15584.4|15587|15585|15587.5|15585.5|15586.4|15584.4|5
1642469900000|2022-01-18 01:38:20|15586.9|15584.9|15587.2|15585.2|15588|15586|15586.9|15584.9|7
1642469910000|2022-01-18 01:38:30|15587.4|15585.4|15589.4|15587.4|15590|15588|15587.4|15585.4|3
1642469920000|2022-01-18 01:38:40|15589.1|15587.1|15589|15587|15589.5|15587.5|15588.9|15586.9|7
1642469930000|2022-01-18 01:38:50|15589.1|15587.1|15589|15587|15590|15588|15589|15587|5
1642469940000|2022-01-18 01:39:00|15588.9|15586.9|15587.5|15585.5|15588.9|15586.9|15587|15585|3
1642469950000|2022-01-18 01:39:10|15587.6|15585.6|15589.4|15587.4|15589.6|15587.6|15587.6|15585.6|2
1642469960000|2022-01-18 01:39:20|15589.1|15587.1|15589.6|15587.6|15589.6|15587.6|15588.4|15586.4|8
1642469970000|2022-01-18 01:39:30|15589.4|15587.4|15589.6|15587.6|15590.9|15588.9|15589.4|15587.4|19
1642469980000|2022-01-18 01:39:40|15589.7|15587.7|15590.5|15588.5|15590.5|15588.5|15589.4|15587.4|3
1642469990000|2022-01-18 01:39:50|15590.6|15588.6|15591.1|15589.1|15591.6|15589.6|15590.5|15588.5|19
1642470000000|2022-01-18 01:40:00|15591.2|15589.2|15593|15591|15593.4|15591.4|15591.2|15589.2|10
1642470010000|2022-01-18 01:40:10|15593.1|15591.1|15592.7|15590.7|15593.2|15591.2|15592.5|15590.5|7
1642470020000|2022-01-18 01:40:20|15592.6|15590.6|15594.5|15592.5|15594.5|15592.5|15592.4|15590.4|18
1642470030000|2022-01-18 01:40:30|15594.4|15592.4|15594.7|15592.7|15595.2|15593.2|15594|15592|20
1642470040000|2022-01-18 01:40:40|15594.6|15592.6|15594.1|15592.1|15595.5|15593.5|15594|15592|8
1642470050000|2022-01-18 01:40:50|15594|15592|15592.6|15590.6|15594.7|15592.7|15592.4|15590.4|19
1642470060000|2022-01-18 01:41:00|15592.5|15590.5|15595|15593|15595.1|15593.1|15592.5|15590.5|10
1642470070000|2022-01-18 01:41:10|15595.1|15593.1|15595.9|15593.9|15598.1|15596.1|15595.1|15593.1|61
1642470080000|2022-01-18 01:41:20|15595.7|15593.7|15595.2|15593.2|15595.7|15593.7|15593.4|15591.4|18
1642470090000|2022-01-18 01:41:30|15595.1|15593.1|15595.9|15593.9|15596.4|15594.4|15594.5|15592.5|11
1642470100000|2022-01-18 01:41:40|15596|15594|15595.4|15593.4|15596|15594|15594.1|15592.1|10
1642470110000|2022-01-18 01:41:50|15595.2|15593.2|15595|15593|15595.9|15593.9|15594.1|15592.1|10
1642470120000|2022-01-18 01:42:00|15595.1|15593.1|15596.5|15594.5|15598.2|15596.2|15595.1|15593.1|12
1642470130000|2022-01-18 01:42:10|15596.6|15594.6|15596.6|15594.6|15598.5|15596.5|15596.4|15594.4|19
1642470140000|2022-01-18 01:42:20|15596.5|15594.5|15596.4|15594.4|15596.9|15594.9|15595.9|15593.9|8
1642470150000|2022-01-18 01:42:30|15596.1|15594.1|15595.2|15593.2|15596.7|15594.7|15595.2|15593.2|10
1642470160000|2022-01-18 01:42:40|15595.1|15593.1|15596.2|15594.2|15596.2|15594.2|15595.1|15593.1|8
1642470170000|2022-01-18 01:42:50|15596.1|15594.1|15595.5|15593.5|15597|15595|15595.4|15593.4|9
1642470180000|2022-01-18 01:43:00|15595.4|15593.4|15594.4|15592.4|15596|15594|15594.1|15592.1|18
1642470190000|2022-01-18 01:43:10|15594.9|15592.9|15595.2|15593.2|15596|15594|15594.9|15592.9|6
1642470200000|2022-01-18 01:43:20|15595.4|15593.4|15594.9|15592.9|15595.5|15593.5|15594.2|15592.2|1
1642470210000|2022-01-18 01:43:30|15594.7|15592.7|15597.2|15595.2|15597.2|15595.2|15594.6|15592.6|9
1642470220000|2022-01-18 01:43:40|15597.1|15595.1|15596.6|15594.6|15597.1|15595.1|15596.4|15594.4|0
1642470230000|2022-01-18 01:43:50|15596.2|15594.2|15595|15593|15596.2|15594.2|15594.9|15592.9|4
1642470240000|2022-01-18 01:44:00|15595.1|15593.1|15595.4|15593.4|15596.2|15594.2|15594.9|15592.9|5
1642470250000|2022-01-18 01:44:10|15595|15593|15594.1|15592.1|15595.2|15593.2|15593.9|15591.9|12
1642470260000|2022-01-18 01:44:20|15594.2|15592.2|15595|15593|15595|15593|15594|15592|5
1642470270000|2022-01-18 01:44:30|15594.9|15592.9|15594.6|15592.6|15595.7|15593.7|15594.2|15592.2|3
1642470280000|2022-01-18 01:44:40|15594.7|15592.7|15594.7|15592.7|15595.4|15593.4|15594.6|15592.6|3
1642470290000|2022-01-18 01:44:50|15595|15593|15596.2|15594.2|15597|15595|15595|15593|5
1642470300000|2022-01-18 01:45:00|15596.4|15594.4|15596|15594|15597.2|15595.2|15595.7|15593.7|14
1642470310000|2022-01-18 01:45:10|15595.9|15593.9|15595.5|15593.5|15596|15594|15595.1|15593.1|2
1642470320000|2022-01-18 01:45:20|15595.6|15593.6|15595.7|15593.7|15596.4|15594.4|15595|15593|8
1642470330000|2022-01-18 01:45:30|15595.9|15593.9|15596.1|15594.1|15596.9|15594.9|15595.7|15593.7|4
1642470340000|2022-01-18 01:45:40|15596|15594|15594.5|15592.5|15596|15594|15594.4|15592.4|7
1642470350000|2022-01-18 01:45:50|15594.6|15592.6|15595.9|15593.9|15595.9|15593.9|15594.5|15592.5|0
1642470360000|2022-01-18 01:46:00|15595.7|15593.7|15596.6|15594.6|15597.9|15595.9|15595.7|15593.7|7
1642470370000|2022-01-18 01:46:10|15596.7|15594.7|15595.4|15593.4|15596.7|15594.7|15595.2|15593.2|2
1642470380000|2022-01-18 01:46:20|15595.2|15593.2|15595|15593|15595.5|15593.5|15595|15593|0
1642470390000|2022-01-18 01:46:30|15595.1|15593.1|15594.5|15592.5|15596.1|15594.1|15594.4|15592.4|5
1642470400000|2022-01-18 01:46:40|15594.4|15592.4|15594.7|15592.7|15595|15593|15594|15592|4
1642470410000|2022-01-18 01:46:50|15594.9|15592.9|15595.9|15593.9|15596.1|15594.1|15594.5|15592.5|8
1642470420000|2022-01-18 01:47:00|15596|15594|15597.4|15595.4|15597.6|15595.6|15596|15594|11
1642470430000|2022-01-18 01:47:10|15597.9|15595.9|15597.2|15595.2|15597.9|15595.9|15597.1|15595.1|8
1642470440000|2022-01-18 01:47:20|15597.9|15595.9|15596.6|15594.6|15597.9|15595.9|15596.6|15594.6|1
1642470450000|2022-01-18 01:47:30|15596.7|15594.7|15598|15596|15598.2|15596.2|15596.7|15594.7|6
1642470460000|2022-01-18 01:47:40|15598.1|15596.1|15598.2|15596.2|15598.7|15596.7|15597.9|15595.9|4
1642470470000|2022-01-18 01:47:50|15598.4|15596.4|15597.7|15595.7|15598.4|15596.4|15597.4|15595.4|23
1642470480000|2022-01-18 01:48:00|15598.2|15596.2|15598.6|15596.6|15599|15597|15598.2|15596.2|19
1642470490000|2022-01-18 01:48:10|15598.9|15596.9|15599.6|15597.6|15599.6|15597.6|15598.5|15596.5|12
1642470500000|2022-01-18 01:48:20|15599.5|15597.5|15599.4|15597.4|15599.6|15597.6|15598.6|15596.6|6
1642470510000|2022-01-18 01:48:30|15599.5|15597.5|15597.7|15595.7|15599.6|15597.6|15597.7|15595.7|12
1642470520000|2022-01-18 01:48:40|15597.9|15595.9|15598|15596|15598.5|15596.5|15597.7|15595.7|3
1642470530000|2022-01-18 01:48:50|15597.5|15595.5|15597.7|15595.7|15598.4|15596.4|15597.4|15595.4|6
1642470540000|2022-01-18 01:49:00|15597.6|15595.6|15597.1|15595.1|15597.7|15595.7|15596.9|15594.9|3
1642470550000|2022-01-18 01:49:10|15597|15595|15597|15595|15597.1|15595.1|15596.9|15594.9|1
1642470560000|2022-01-18 01:49:20|15597.1|15595.1|15597.5|15595.5|15597.7|15595.7|15596.9|15594.9|3
1642470570000|2022-01-18 01:49:30|15597.6|15595.6|15597.6|15595.6|15597.9|15595.9|15596.9|15594.9|3
1642470580000|2022-01-18 01:49:40|15597.7|15595.7|15597.9|15595.9|15597.9|15595.9|15597.4|15595.4|5
1642470590000|2022-01-18 01:49:50|15597.7|15595.7|15598.1|15596.1|15598.2|15596.2|15597.6|15595.6|3
1642470600000|2022-01-18 01:50:00|15598.2|15596.2|15598.1|15596.1|15599.5|15597.5|15598.1|15596.1|20
1642470610000|2022-01-18 01:50:10|15598|15596|15599.1|15597.1|15599.4|15597.4|15598|15596|6
1642470620000|2022-01-18 01:50:20|15599.2|15597.2|15599.6|15597.6|15599.6|15597.6|15599|15597|10
1642470630000|2022-01-18 01:50:30|15599.4|15597.4|15599.4|15597.4|15599.6|15597.6|15598.6|15596.6|6
1642470640000|2022-01-18 01:50:40|15599.5|15597.5|15599.6|15597.6|15600.2|15598.2|15599.2|15597.2|15
1642470650000|2022-01-18 01:50:50|15599.4|15597.4|15599|15597|15600|15598|15599|15597|5
1642470660000|2022-01-18 01:51:00|15599.4|15597.4|15597.7|15595.7|15599.4|15597.4|15597.5|15595.5|9
1642470670000|2022-01-18 01:51:10|15597.6|15595.6|15597.5|15595.5|15598.1|15596.1|15597.2|15595.2|4
1642470680000|2022-01-18 01:51:20|15597|15595|15598.4|15596.4|15598.5|15596.5|15596.9|15594.9|9
1642470690000|2022-01-18 01:51:30|15598.6|15596.6|15597.4|15595.4|15599|15597|15597.4|15595.4|4
1642470700000|2022-01-18 01:51:40|15597.5|15595.5|15597.7|15595.7|15598.2|15596.2|15597.2|15595.2|3
1642470710000|2022-01-18 01:51:50|15597.9|15595.9|15598.1|15596.1|15598.2|15596.2|15597.6|15595.6|2
1642470720000|2022-01-18 01:52:00|15598|15596|15597.5|15595.5|15598.6|15596.6|15597.5|15595.5|4
1642470730000|2022-01-18 01:52:10|15597.7|15595.7|15597.9|15595.9|15598.4|15596.4|15597.4|15595.4|3
1642470740000|2022-01-18 01:52:20|15597.7|15595.7|15598.2|15596.2|15598.6|15596.6|15597.7|15595.7|2
1642470750000|2022-01-18 01:52:30|15598|15596|15602.4|15600.4|15602.5|15600.5|15598|15596|36
1642470760000|2022-01-18 01:52:40|15602.2|15600.2|15601.7|15599.7|15602.2|15600.2|15601.1|15599.1|10
1642470770000|2022-01-18 01:52:50|15601.6|15599.6|15601.4|15599.4|15602.7|15600.7|15601|15599|9
1642470780000|2022-01-18 01:53:00|15601.5|15599.5|15601.5|15599.5|15602.9|15600.9|15600.9|15598.9|4
1642470790000|2022-01-18 01:53:10|15601.2|15599.2|15600.5|15598.5|15601.2|15599.2|15600.4|15598.4|4
1642470800000|2022-01-18 01:53:20|15600.4|15598.4|15600.2|15598.2|15600.7|15598.7|15600.2|15598.2|7
1642470810000|2022-01-18 01:53:30|15600.6|15598.6|15598.6|15596.6|15600.6|15598.6|15598.6|15596.6|17
1642470820000|2022-01-18 01:53:40|15598.7|15596.7|15597.6|15595.6|15599|15597|15597.6|15595.6|4
1642470830000|2022-01-18 01:53:50|15597.2|15595.2|15596|15594|15597.2|15595.2|15595.6|15593.6|16
1642470840000|2022-01-18 01:54:00|15595.9|15593.9|15596.4|15594.4|15597.2|15595.2|15595.6|15593.6|4
1642470850000|2022-01-18 01:54:10|15596.2|15594.2|15597.2|15595.2|15597.2|15595.2|15595.2|15593.2|8
1642470860000|2022-01-18 01:54:20|15597.1|15595.1|15598.9|15596.9|15599|15597|15597.1|15595.1|3
1642470870000|2022-01-18 01:54:30|15599.2|15597.2|15599.2|15597.2|15599.6|15597.6|15598.6|15596.6|3
1642470880000|2022-01-18 01:54:40|15599|15597|15597.9|15595.9|15599|15597|15597.6|15595.6|3
1642470890000|2022-01-18 01:54:50|15597.6|15595.6|15596.4|15594.4|15597.9|15595.9|15595.7|15593.7|10
1642470900000|2022-01-18 01:55:00|15596.2|15594.2|15597.2|15595.2|15597.5|15595.5|15596|15594|4
1642470910000|2022-01-18 01:55:10|15597.4|15595.4|15597.4|15595.4|15598|15596|15597.2|15595.2|2
1642470920000|2022-01-18 01:55:20|15597.5|15595.5|15599|15597|15599.1|15597.1|15597.5|15595.5|3
1642470930000|2022-01-18 01:55:30|15599.1|15597.1|15598.7|15596.7|15599.7|15597.7|15598.2|15596.2|3
1642470940000|2022-01-18 01:55:40|15598.9|15596.9|15598.5|15596.5|15599.1|15597.1|15598.5|15596.5|2
1642470950000|2022-01-18 01:55:50|15598.4|15596.4|15598|15596|15598.4|15596.4|15597.4|15595.4|0
1642470960000|2022-01-18 01:56:00|15598.5|15596.5|15597|15595|15599|15597|15597|15595|12
1642470970000|2022-01-18 01:56:10|15597.1|15595.1|15598.2|15596.2|15598.4|15596.4|15596.7|15594.7|3
1642470980000|2022-01-18 01:56:20|15598.4|15596.4|15597.4|15595.4|15598.4|15596.4|15597.2|15595.2|1
1642470990000|2022-01-18 01:56:30|15597.5|15595.5|15596.6|15594.6|15597.5|15595.5|15596.4|15594.4|3
1642471000000|2022-01-18 01:56:40|15596.5|15594.5|15596.6|15594.6|15596.9|15594.9|15596.4|15594.4|2
1642471010000|2022-01-18 01:56:50|15596.9|15594.9|15597|15595|15597.5|15595.5|15596.9|15594.9|0
1642471020000|2022-01-18 01:57:00|15597.1|15595.1|15599.6|15597.6|15599.9|15597.9|15597.1|15595.1|14
1642471030000|2022-01-18 01:57:10|15600.2|15598.2|15600.5|15598.5|15601.1|15599.1|15600.1|15598.1|10
1642471040000|2022-01-18 01:57:20|15600.1|15598.1|15600|15598|15600.2|15598.2|15599.5|15597.5|8
1642471050000|2022-01-18 01:57:30|15600.1|15598.1|15600.4|15598.4|15600.5|15598.5|15599.9|15597.9|2
1642471060000|2022-01-18 01:57:40|15600.2|15598.2|15600.1|15598.1|15600.4|15598.4|15599.6|15597.6|4
1642471070000|2022-01-18 01:57:50|15599.7|15597.7|15600.9|15598.9|15600.9|15598.9|15599.6|15597.6|4
1642471080000|2022-01-18 01:58:00|15600.7|15598.7|15600|15598|15600.7|15598.7|15598.9|15596.9|26
1642471090000|2022-01-18 01:58:10|15600.4|15598.4|15600.4|15598.4|15601.5|15599.5|15599.7|15597.7|14
1642471100000|2022-01-18 01:58:20|15600.5|15598.5|15602.6|15600.6|15602.7|15600.7|15600.5|15598.5|16
1642471110000|2022-01-18 01:58:30|15602.7|15600.7|15602.4|15600.4|15603.2|15601.2|15602.4|15600.4|15
1642471120000|2022-01-18 01:58:40|15602.5|15600.5|15601.4|15599.4|15603.5|15601.5|15601.4|15599.4|22
1642471130000|2022-01-18 01:58:50|15601.6|15599.6|15603|15601|15603.5|15601.5|15601.5|15599.5|6
1642471140000|2022-01-18 01:59:00|15602.9|15600.9|15600.1|15598.1|15603|15601|15599.9|15597.9|13
1642471150000|2022-01-18 01:59:10|15600|15598|15599.5|15597.5|15600.1|15598.1|15598.6|15596.6|23
1642471160000|2022-01-18 01:59:20|15599.6|15597.6|15599|15597|15599.7|15597.7|15597.9|15595.9|6
1642471170000|2022-01-18 01:59:30|15598.9|15596.9|15600|15598|15600.1|15598.1|15598.9|15596.9|2
1642471180000|2022-01-18 01:59:40|15599.7|15597.7|15601.5|15599.5|15602|15600|15599.6|15597.6|8
1642471190000|2022-01-18 01:59:50|15601.4|15599.4|15601.2|15599.2|15601.4|15599.4|15601|15599|2
1642471200000|2022-01-18 02:00:00|15601|15599|15600.7|15598.7|15601.6|15599.6|15600.4|15598.4|15
1642471210000|2022-01-18 02:00:10|15600.6|15598.6|15600.5|15598.5|15601.4|15599.4|15600.2|15598.2|10
1642471220000|2022-01-18 02:00:20|15600.4|15598.4|15599.4|15597.4|15601|15599|15599.4|15597.4|9
1642471230000|2022-01-18 02:00:30|15599.5|15597.5|15600.5|15598.5|15601|15599|15599.4|15597.4|8
1642471240000|2022-01-18 02:00:40|15600.6|15598.6|15600|15598|15600.7|15598.7|15599.4|15597.4|4
1642471250000|2022-01-18 02:00:50|15600.1|15598.1|15600.5|15598.5|15600.5|15598.5|15599.2|15597.2|3
1642471260000|2022-01-18 02:01:00|15600.6|15598.6|15601.5|15599.5|15601.7|15599.7|15600.6|15598.6|9
1642471270000|2022-01-18 02:01:10|15601.4|15599.4|15602.1|15600.1|15602.2|15600.2|15601.4|15599.4|3
1642471280000|2022-01-18 02:01:20|15602|15600|15601.7|15599.7|15602|15600|15600.9|15598.9|7
1642471290000|2022-01-18 02:01:30|15601.6|15599.6|15602.1|15600.1|15602.2|15600.2|15601.6|15599.6|7
1642471300000|2022-01-18 02:01:40|15602.2|15600.2|15602.1|15600.1|15602.2|15600.2|15601.7|15599.7|3
1642471310000|2022-01-18 02:01:50|15602|15600|15601.2|15599.2|15602.2|15600.2|15601.2|15599.2|5
1642471320000|2022-01-18 02:02:00|15601.1|15599.1|15600.1|15598.1|15601.2|15599.2|15600.1|15598.1|3
1642471330000|2022-01-18 02:02:10|15600.2|15598.2|15601.4|15599.4|15602.1|15600.1|15600.2|15598.2|5
1642471340000|2022-01-18 02:02:20|15601.5|15599.5|15602.1|15600.1|15602.2|15600.2|15601.5|15599.5|1
1642471350000|2022-01-18 02:02:30|15602|15600|15601.5|15599.5|15602|15600|15601.4|15599.4|2
1642471360000|2022-01-18 02:02:40|15601.7|15599.7|15599.7|15597.7|15601.7|15599.7|15599.6|15597.6|7
1642471370000|2022-01-18 02:02:50|15600.2|15598.2|15599.2|15597.2|15600.2|15598.2|15599|15597|8
1642471380000|2022-01-18 02:03:00|15599.1|15597.1|15596.2|15594.2|15599.1|15597.1|15596|15594|20
1642471390000|2022-01-18 02:03:10|15596.5|15594.5|15595.9|15593.9|15596.5|15594.5|15595.5|15593.5|21
1642471400000|2022-01-18 02:03:20|15595.7|15593.7|15595.7|15593.7|15596.1|15594.1|15594.6|15592.6|15
1642471410000|2022-01-18 02:03:30|15595.9|15593.9|15596.5|15594.5|15597.5|15595.5|15595.9|15593.9|12
1642471420000|2022-01-18 02:03:40|15596.6|15594.6|15595.5|15593.5|15596.7|15594.7|15594.7|15592.7|6
1642471430000|2022-01-18 02:03:50|15595.6|15593.6|15596.2|15594.2|15596.4|15594.4|15595.5|15593.5|7
1642471440000|2022-01-18 02:04:00|15596.1|15594.1|15594.6|15592.6|15596.1|15594.1|15594.5|15592.5|6
1642471450000|2022-01-18 02:04:10|15594.7|15592.7|15595.2|15593.2|15595.4|15593.4|15594.6|15592.6|2
1642471460000|2022-01-18 02:04:20|15595.4|15593.4|15595.2|15593.2|15595.5|15593.5|15595|15593|2
1642471470000|2022-01-18 02:04:30|15595.4|15593.4|15595.4|15593.4|15595.4|15593.4|15595.1|15593.1|0
1642471480000|2022-01-18 02:04:40|15595.2|15593.2|15594.2|15592.2|15595.2|15593.2|15593.2|15591.2|22
1642471490000|2022-01-18 02:04:50|15594.1|15592.1|15593.6|15591.6|15594.4|15592.4|15593.6|15591.6|9
1642471500000|2022-01-18 02:05:00|15594|15592|15593.6|15591.6|15595.1|15593.1|15593.6|15591.6|7
1642471510000|2022-01-18 02:05:10|15593.7|15591.7|15595.4|15593.4|15595.5|15593.5|15593.6|15591.6|14
1642471520000|2022-01-18 02:05:20|15595|15593|15593.5|15591.5|15595.4|15593.4|15593.5|15591.5|19
1642471530000|2022-01-18 02:05:30|15593.6|15591.6|15594.2|15592.2|15594.4|15592.4|15593.4|15591.4|15
1642471540000|2022-01-18 02:05:40|15594.4|15592.4|15595.7|15593.7|15595.9|15593.9|15594.4|15592.4|6
1642471550000|2022-01-18 02:05:50|15595.6|15593.6|15595.2|15593.2|15595.6|15593.6|15594.5|15592.5|3
1642471560000|2022-01-18 02:06:00|15595.4|15593.4|15594|15592|15595.4|15593.4|15594|15592|10
1642471570000|2022-01-18 02:06:10|15593.7|15591.7|15593.7|15591.7|15594.2|15592.2|15593.6|15591.6|11
1642471580000|2022-01-18 02:06:20|15593.6|15591.6|15592.9|15590.9|15593.6|15591.6|15592.5|15590.5|8
1642471590000|2022-01-18 02:06:30|15592.7|15590.7|15592.5|15590.5|15593.4|15591.4|15592.1|15590.1|13
1642471600000|2022-01-18 02:06:40|15592.2|15590.2|15592.2|15590.2|15592.7|15590.7|15592|15590|6
1642471610000|2022-01-18 02:06:50|15592.4|15590.4|15592.9|15590.9|15593|15591|15592.1|15590.1|4
1642471620000|2022-01-18 02:07:00|15592.7|15590.7|15593.1|15591.1|15593.4|15591.4|15592|15590|11
1642471630000|2022-01-18 02:07:10|15593|15591|15591.9|15589.9|15593|15591|15591|15589|16
1642471640000|2022-01-18 02:07:20|15591.7|15589.7|15593.4|15591.4|15593.5|15591.5|15590.9|15588.9|25
1642471650000|2022-01-18 02:07:30|15593.2|15591.2|15593.4|15591.4|15593.4|15591.4|15592.6|15590.6|2
1642471660000|2022-01-18 02:07:40|15593.2|15591.2|15589.5|15587.5|15593.4|15591.4|15589.5|15587.5|38
1642471670000|2022-01-18 02:07:50|15589.4|15587.4|15591.2|15589.2|15591.4|15589.4|15589.4|15587.4|13
1642471680000|2022-01-18 02:08:00|15590.7|15588.7|15590.5|15588.5|15590.9|15588.9|15590.4|15588.4|0
1642471690000|2022-01-18 02:08:10|15590.6|15588.6|15591.4|15589.4|15591.6|15589.6|15590.5|15588.5|1
1642471700000|2022-01-18 02:08:20|15591.2|15589.2|15590.9|15588.9|15592.1|15590.1|15590.9|15588.9|9
1642471710000|2022-01-18 02:08:30|15591.1|15589.1|15591.4|15589.4|15591.7|15589.7|15590.6|15588.6|7
1642471720000|2022-01-18 02:08:40|15591.5|15589.5|15592|15590|15592.1|15590.1|15590.7|15588.7|9
1642471730000|2022-01-18 02:08:50|15591.6|15589.6|15590.7|15588.7|15591.6|15589.6|15590.4|15588.4|3
1642471740000|2022-01-18 02:09:00|15591.1|15589.1|15591.7|15589.7|15591.7|15589.7|15590|15588|9
1642471750000|2022-01-18 02:09:10|15591.9|15589.9|15592.2|15590.2|15592.4|15590.4|15591.6|15589.6|3
1642471760000|2022-01-18 02:09:20|15592.1|15590.1|15592.6|15590.6|15592.6|15590.6|15591.9|15589.9|1
1642471770000|2022-01-18 02:09:30|15592.2|15590.2|15592.6|15590.6|15592.9|15590.9|15592|15590|7
1642471780000|2022-01-18 02:09:40|15592.5|15590.5|15593.5|15591.5|15593.5|15591.5|15592.2|15590.2|7
1642471790000|2022-01-18 02:09:50|15593.2|15591.2|15593.2|15591.2|15593.6|15591.6|15593|15591|1
1642471800000|2022-01-18 02:10:00|15593.4|15591.4|15593.5|15591.5|15593.9|15591.9|15593.1|15591.1|4
1642471810000|2022-01-18 02:10:10|15593.6|15591.6|15593.5|15591.5|15594|15592|15592.9|15590.9|11
1642471820000|2022-01-18 02:10:20|15593.4|15591.4|15592.9|15590.9|15593.4|15591.4|15592.7|15590.7|3
1642471830000|2022-01-18 02:10:30|15593.1|15591.1|15593.7|15591.7|15593.7|15591.7|15592.9|15590.9|13
1642471840000|2022-01-18 02:10:40|15594.2|15592.2|15593|15591|15594.7|15592.7|15593|15591|5
1642471850000|2022-01-18 02:10:50|15593.1|15591.1|15594.2|15592.2|15594.2|15592.2|15593.1|15591.1|5
1642471860000|2022-01-18 02:11:00|15594.1|15592.1|15594.7|15592.7|15594.9|15592.9|15593.7|15591.7|3
1642471870000|2022-01-18 02:11:10|15594.6|15592.6|15594.4|15592.4|15594.9|15592.9|15594|15592|3
1642471880000|2022-01-18 02:11:20|15594.2|15592.2|15594.5|15592.5|15595.1|15593.1|15593.9|15591.9|0
1642471890000|2022-01-18 02:11:30|15594.4|15592.4|15592.7|15590.7|15594.6|15592.6|15592.7|15590.7|5
1642471900000|2022-01-18 02:11:40|15592.4|15590.4|15593.1|15591.1|15593.7|15591.7|15592.4|15590.4|3
1642471910000|2022-01-18 02:11:50|15593.2|15591.2|15593.9|15591.9|15594.2|15592.2|15593.2|15591.2|0
1642471920000|2022-01-18 02:12:00|15593.7|15591.7|15594.9|15592.9|15594.9|15592.9|15593|15591|3
1642471930000|2022-01-18 02:12:10|15594.7|15592.7|15593.6|15591.6|15594.9|15592.9|15593.6|15591.6|0
1642471940000|2022-01-18 02:12:20|15593.5|15591.5|15593.5|15591.5|15593.7|15591.7|15592.5|15590.5|2
1642471950000|2022-01-18 02:12:30|15593|15591|15593|15591|15593.7|15591.7|15592.7|15590.7|2
1642471960000|2022-01-18 02:12:40|15592.9|15590.9|15594|15592|15594|15592|15592.7|15590.7|2
1642471970000|2022-01-18 02:12:50|15594.1|15592.1|15594.6|15592.6|15594.7|15592.7|15593.6|15591.6|4
1642471980000|2022-01-18 02:13:00|15594.7|15592.7|15594.9|15592.9|15595|15593|15594.4|15592.4|3
1642471990000|2022-01-18 02:13:10|15595|15593|15594.9|15592.9|15595.5|15593.5|15594.7|15592.7|4
1642472000000|2022-01-18 02:13:20|15594.6|15592.6|15594.6|15592.6|15594.9|15592.9|15594.4|15592.4|8
1642472010000|2022-01-18 02:13:30|15594.4|15592.4|15594.2|15592.2|15594.4|15592.4|15593.5|15591.5|4
1642472020000|2022-01-18 02:13:40|15594.1|15592.1|15593.6|15591.6|15594.1|15592.1|15592.5|15590.5|6
1642472030000|2022-01-18 02:13:50|15593.5|15591.5|15592.9|15590.9|15593.5|15591.5|15592.6|15590.6|5
1642472040000|2022-01-18 02:14:00|15592.7|15590.7|15592.4|15590.4|15593|15591|15592.2|15590.2|6
1642472050000|2022-01-18 02:14:10|15592.5|15590.5|15591.9|15589.9|15592.5|15590.5|15591.6|15589.6|7
1642472060000|2022-01-18 02:14:20|15591.7|15589.7|15592.4|15590.4|15592.4|15590.4|15591.6|15589.6|3
1642472070000|2022-01-18 02:14:30|15592|15590|15590.7|15588.7|15592.4|15590.4|15590.7|15588.7|8
1642472080000|2022-01-18 02:14:40|15590.6|15588.6|15591|15589|15591|15589|15589.9|15587.9|23
1642472090000|2022-01-18 02:14:50|15591.1|15589.1|15591.5|15589.5|15591.7|15589.7|15590.9|15588.9|2
1642472100000|2022-01-18 02:15:00|15591.2|15589.2|15592.9|15590.9|15592.9|15590.9|15591.1|15589.1|4
1642472110000|2022-01-18 02:15:10|15593|15591|15593.4|15591.4|15593.9|15591.9|15592.9|15590.9|11
1642472120000|2022-01-18 02:15:20|15593.5|15591.5|15594|15592|15594.4|15592.4|15593.5|15591.5|6
1642472130000|2022-01-18 02:15:30|15593.9|15591.9|15593.5|15591.5|15594.2|15592.2|15593.4|15591.4|3
1642472140000|2022-01-18 02:15:40|15593.2|15591.2|15593|15591|15594|15592|15593|15591|3
1642472150000|2022-01-18 02:15:50|15593.1|15591.1|15591.6|15589.6|15593.2|15591.2|15591.6|15589.6|3
1642472160000|2022-01-18 02:16:00|15592|15590|15591.9|15589.9|15592.5|15590.5|15591.6|15589.6|2
1642472170000|2022-01-18 02:16:10|15592|15590|15591.9|15589.9|15592.4|15590.4|15591|15589|13
1642472180000|2022-01-18 02:16:20|15591.7|15589.7|15591.9|15589.9|15592.4|15590.4|15591.7|15589.7|2
1642472190000|2022-01-18 02:16:30|15592|15590|15591.9|15589.9|15592.1|15590.1|15591.7|15589.7|1
1642472200000|2022-01-18 02:16:40|15591.7|15589.7|15591.9|15589.9|15591.9|15589.9|15591.1|15589.1|3
1642472210000|2022-01-18 02:16:50|15591.7|15589.7|15592.4|15590.4|15592.6|15590.6|15591.6|15589.6|3
1642472220000|2022-01-18 02:17:00|15592.5|15590.5|15593.7|15591.7|15593.7|15591.7|15592.2|15590.2|2
1642472230000|2022-01-18 02:17:10|15593.6|15591.6|15591.1|15589.1|15593.7|15591.7|15591.1|15589.1|7
1642472240000|2022-01-18 02:17:20|15591.2|15589.2|15591.1|15589.1|15591.4|15589.4|15589.9|15587.9|10
1642472250000|2022-01-18 02:17:30|15591.2|15589.2|15590.7|15588.7|15591.7|15589.7|15590.4|15588.4|0
1642472260000|2022-01-18 02:17:40|15591|15589|15591.4|15589.4|15591.7|15589.7|15590.4|15588.4|11
1642472270000|2022-01-18 02:17:50|15591.2|15589.2|15591.4|15589.4|15591.7|15589.7|15591.2|15589.2|0
1642472280000|2022-01-18 02:18:00|15591.5|15589.5|15590.5|15588.5|15591.7|15589.7|15590.4|15588.4|5
1642472290000|2022-01-18 02:18:10|15590.7|15588.7|15590.5|15588.5|15590.9|15588.9|15590.2|15588.2|2
1642472300000|2022-01-18 02:18:20|15590.4|15588.4|15590.4|15588.4|15590.9|15588.9|15590.4|15588.4|2
1642472310000|2022-01-18 02:18:30|15589.7|15587.7|15590.4|15588.4|15590.4|15588.4|15589.7|15587.7|15
1642472320000|2022-01-18 02:18:40|15590.2|15588.2|15590.1|15588.1|15590.4|15588.4|15589.9|15587.9|6
1642472330000|2022-01-18 02:18:50|15589.9|15587.9|15590.1|15588.1|15590.1|15588.1|15589.5|15587.5|0
1642472340000|2022-01-18 02:19:00|15590|15588|15589.6|15587.6|15590|15588|15587.9|15585.9|30
1642472350000|2022-01-18 02:19:10|15589.7|15587.7|15590.5|15588.5|15591.1|15589.1|15589.6|15587.6|8
1642472360000|2022-01-18 02:19:20|15590.6|15588.6|15589.4|15587.4|15590.9|15588.9|15589.1|15587.1|2
1642472370000|2022-01-18 02:19:30|15589.2|15587.2|15590.2|15588.2|15590.6|15588.6|15589.1|15587.1|1
1642472380000|2022-01-18 02:19:40|15590.4|15588.4|15589.9|15587.9|15590.4|15588.4|15589|15587|5
1642472390000|2022-01-18 02:19:50|15590|15588|15589.2|15587.2|15590|15588|15589|15587|1
1642472400000|2022-01-18 02:20:00|15589.5|15587.5|15588.2|15586.2|15589.7|15587.7|15588.2|15586.2|16
1642472410000|2022-01-18 02:20:10|15588.4|15586.4|15588.7|15586.7|15589.2|15587.2|15588.1|15586.1|4
1642472420000|2022-01-18 02:20:20|15588.9|15586.9|15588.5|15586.5|15589.1|15587.1|15588.2|15586.2|14
1642472430000|2022-01-18 02:20:30|15588.2|15586.2|15587.5|15585.5|15588.2|15586.2|15587.1|15585.1|10
1642472440000|2022-01-18 02:20:40|15587.6|15585.6|15588.6|15586.6|15588.6|15586.6|15587.4|15585.4|5
1642472450000|2022-01-18 02:20:50|15589|15587|15588.4|15586.4|15589|15587|15588.4|15586.4|7
1642472460000|2022-01-18 02:21:00|15587.9|15585.9|15588.9|15586.9|15589.1|15587.1|15587.9|15585.9|8
1642472470000|2022-01-18 02:21:10|15589|15587|15588.4|15586.4|15589.6|15587.6|15588.4|15586.4|1
1642472480000|2022-01-18 02:21:20|15588.5|15586.5|15587.5|15585.5|15588.6|15586.6|15587.5|15585.5|5
1642472490000|2022-01-18 02:21:30|15587.6|15585.6|15587.4|15585.4|15587.6|15585.6|15587.4|15585.4|2
1642472500000|2022-01-18 02:21:40|15587.2|15585.2|15588.1|15586.1|15588.1|15586.1|15586|15584|31
1642472510000|2022-01-18 02:21:50|15588.2|15586.2|15587.4|15585.4|15588.4|15586.4|15587.2|15585.2|4
1642472520000|2022-01-18 02:22:00|15587.5|15585.5|15587.1|15585.1|15587.5|15585.5|15587.1|15585.1|1
1642472530000|2022-01-18 02:22:10|15587.2|15585.2|15588.9|15586.9|15589.2|15587.2|15587.1|15585.1|7
1642472540000|2022-01-18 02:22:20|15589|15587|15589.9|15587.9|15590.1|15588.1|15588.9|15586.9|6
1642472550000|2022-01-18 02:22:30|15590|15588|15589.9|15587.9|15590.1|15588.1|15589.2|15587.2|2
1642472560000|2022-01-18 02:22:40|15589.7|15587.7|15590.1|15588.1|15590.4|15588.4|15589.7|15587.7|3
1642472570000|2022-01-18 02:22:50|15590|15588|15589.2|15587.2|15590.1|15588.1|15589|15587|10
1642472580000|2022-01-18 02:23:00|15589|15587|15588.6|15586.6|15589.4|15587.4|15587.9|15585.9|11
1642472590000|2022-01-18 02:23:10|15588.5|15586.5|15589.4|15587.4|15590|15588|15588.2|15586.2|7
1642472600000|2022-01-18 02:23:20|15589.5|15587.5|15589.2|15587.2|15590|15588|15589.2|15587.2|3
1642472610000|2022-01-18 02:23:30|15589.1|15587.1|15588.9|15586.9|15589.7|15587.7|15588.7|15586.7|3
1642472620000|2022-01-18 02:23:40|15588.7|15586.7|15588.6|15586.6|15588.9|15586.9|15588.4|15586.4|0
1642472630000|2022-01-18 02:23:50|15588.7|15586.7|15588.9|15586.9|15589|15587|15588.5|15586.5|1
1642472640000|2022-01-18 02:24:00|15589|15587|15589.5|15587.5|15589.9|15587.9|15588.9|15586.9|3
1642472650000|2022-01-18 02:24:10|15589.6|15587.6|15589.6|15587.6|15589.7|15587.7|15589.5|15587.5|7
1642472660000|2022-01-18 02:24:20|15589.5|15587.5|15589.9|15587.9|15590|15588|15589.5|15587.5|1
1642472670000|2022-01-18 02:24:30|15590.1|15588.1|15590.6|15588.6|15590.7|15588.7|15589.9|15587.9|3
1642472680000|2022-01-18 02:24:40|15590.2|15588.2|15590.1|15588.1|15590.4|15588.4|15590|15588|6
1642472690000|2022-01-18 02:24:50|15589.1|15587.1|15588.5|15586.5|15589.1|15587.1|15588.4|15586.4|4
1642472700000|2022-01-18 02:25:00|15588.4|15586.4|15588.6|15586.6|15588.7|15586.7|15587.9|15585.9|5
1642472710000|2022-01-18 02:25:10|15588.7|15586.7|15589.5|15587.5|15589.6|15587.6|15588.5|15586.5|8
1642472720000|2022-01-18 02:25:20|15589.4|15587.4|15589.5|15587.5|15589.5|15587.5|15588.9|15586.9|2
1642472730000|2022-01-18 02:25:30|15589.6|15587.6|15589.1|15587.1|15589.9|15587.9|15589.1|15587.1|5
1642472740000|2022-01-18 02:25:40|15589|15587|15588.7|15586.7|15589.2|15587.2|15588.6|15586.6|4
1642472750000|2022-01-18 02:25:50|15588.9|15586.9|15588.5|15586.5|15589.1|15587.1|15588.5|15586.5|1
1642472760000|2022-01-18 02:26:00|15588.9|15586.9|15588.9|15586.9|15589|15587|15588.6|15586.6|2
1642472770000|2022-01-18 02:26:10|15588.7|15586.7|15589.7|15587.7|15589.9|15587.9|15588.7|15586.7|4
1642472780000|2022-01-18 02:26:20|15589.6|15587.6|15589.2|15587.2|15589.9|15587.9|15589|15587|2
1642472790000|2022-01-18 02:26:30|15589.1|15587.1|15588.6|15586.6|15589.2|15587.2|15588.6|15586.6|3
1642472800000|2022-01-18 02:26:40|15588.5|15586.5|15588.9|15586.9|15588.9|15586.9|15588.4|15586.4|3
1642472810000|2022-01-18 02:26:50|15589|15587|15586.9|15584.9|15589|15587|15586.7|15584.7|22
1642472820000|2022-01-18 02:27:00|15586.1|15584.1|15584.9|15582.9|15586.1|15584.1|15584|15582|66
1642472830000|2022-01-18 02:27:10|15584.7|15582.7|15584.6|15582.6|15584.7|15582.7|15584.1|15582.1|11
1642472840000|2022-01-18 02:27:20|15584.7|15582.7|15581.5|15579.5|15585.1|15583.1|15581|15579|82
1642472850000|2022-01-18 02:27:30|15581.4|15579.4|15581.7|15579.7|15583|15581|15580.7|15578.7|27
1642472860000|2022-01-18 02:27:40|15581.6|15579.6|15580.9|15578.9|15581.7|15579.7|15580.5|15578.5|12
1642472870000|2022-01-18 02:27:50|15581|15579|15581.5|15579.5|15581.9|15579.9|15580.9|15578.9|3
1642472880000|2022-01-18 02:28:00|15581.1|15579.1|15581.1|15579.1|15581.7|15579.7|15580.6|15578.6|17
1642472890000|2022-01-18 02:28:10|15581.2|15579.2|15584.4|15582.4|15584.7|15582.7|15580.9|15578.9|17
1642472900000|2022-01-18 02:28:20|15584|15582|15583.7|15581.7|15584|15582|15583.2|15581.2|3
1642472910000|2022-01-18 02:28:30|15583.9|15581.9|15583.1|15581.1|15584.4|15582.4|15583|15581|10
1642472920000|2022-01-18 02:28:40|15583.2|15581.2|15582.2|15580.2|15584.2|15582.2|15582.1|15580.1|15
1642472930000|2022-01-18 02:28:50|15582.4|15580.4|15583.7|15581.7|15583.7|15581.7|15582.4|15580.4|5
1642472940000|2022-01-18 02:29:00|15583.9|15581.9|15584.4|15582.4|15584.4|15582.4|15583.2|15581.2|4
1642472950000|2022-01-18 02:29:10|15584.5|15582.5|15584.1|15582.1|15584.5|15582.5|15583.7|15581.7|4
1642472960000|2022-01-18 02:29:20|15584.4|15582.4|15584.1|15582.1|15584.4|15582.4|15584.1|15582.1|2
1642472970000|2022-01-18 02:29:30|15584.2|15582.2|15584.4|15582.4|15584.6|15582.6|15583.6|15581.6|4
1642472980000|2022-01-18 02:29:40|15584.5|15582.5|15584|15582|15584.7|15582.7|15584|15582|2
1642472990000|2022-01-18 02:29:50|15584.1|15582.1|15584|15582|15584.4|15582.4|15584|15582|3
1642473000000|2022-01-18 02:30:00|15583.9|15581.9|15582.4|15580.4|15583.9|15581.9|15582.1|15580.1|4
1642473010000|2022-01-18 02:30:10|15582.2|15580.2|15582.4|15580.4|15583|15581|15582|15580|5
1642473020000|2022-01-18 02:30:20|15582.2|15580.2|15583|15581|15583.1|15581.1|15582.1|15580.1|9
1642473030000|2022-01-18 02:30:30|15583.5|15581.5|15584.5|15582.5|15584.5|15582.5|15583.5|15581.5|16
1642473040000|2022-01-18 02:30:40|15584.4|15582.4|15583.5|15581.5|15584.7|15582.7|15583.5|15581.5|7
1642473050000|2022-01-18 02:30:50|15583.4|15581.4|15582.4|15580.4|15583.4|15581.4|15582|15580|6
1642473060000|2022-01-18 02:31:00|15582.5|15580.5|15580.2|15578.2|15582.5|15580.5|15579.9|15577.9|30
1642473070000|2022-01-18 02:31:10|15580.4|15578.4|15582|15580|15582.1|15580.1|15580.4|15578.4|9
1642473080000|2022-01-18 02:31:20|15582.4|15580.4|15582|15580|15582.5|15580.5|15581.5|15579.5|7
1642473090000|2022-01-18 02:31:30|15581.9|15579.9|15581.7|15579.7|15582.5|15580.5|15581.4|15579.4|9
1642473100000|2022-01-18 02:31:40|15581.9|15579.9|15583|15581|15583|15581|15581.9|15579.9|6
1642473110000|2022-01-18 02:31:50|15583.2|15581.2|15583.4|15581.4|15583.5|15581.5|15582.6|15580.6|13
1642473120000|2022-01-18 02:32:00|15583.5|15581.5|15584.2|15582.2|15584.4|15582.4|15583.4|15581.4|10
1642473130000|2022-01-18 02:32:10|15584.1|15582.1|15584.1|15582.1|15584.9|15582.9|15583.2|15581.2|14
1642473140000|2022-01-18 02:32:20|15584.2|15582.2|15584|15582|15584.4|15582.4|15582.9|15580.9|7
1642473150000|2022-01-18 02:32:30|15583.9|15581.9|15584.4|15582.4|15584.4|15582.4|15583.6|15581.6|2
1642473160000|2022-01-18 02:32:40|15584.2|15582.2|15583.9|15581.9|15584.5|15582.5|15583.9|15581.9|2
1642473170000|2022-01-18 02:32:50|15583.7|15581.7|15583.5|15581.5|15583.7|15581.7|15583.1|15581.1|1
1642473180000|2022-01-18 02:33:00|15582.7|15580.7|15582.5|15580.5|15582.9|15580.9|15582.2|15580.2|4
1642473190000|2022-01-18 02:33:10|15582.2|15580.2|15581.6|15579.6|15582.9|15580.9|15581.5|15579.5|13
1642473200000|2022-01-18 02:33:20|15581.1|15579.1|15583.1|15581.1|15583.1|15581.1|15581.1|15579.1|16
1642473210000|2022-01-18 02:33:30|15583|15581|15583.7|15581.7|15583.7|15581.7|15582.7|15580.7|2
1642473220000|2022-01-18 02:33:40|15583.6|15581.6|15583.9|15581.9|15584.4|15582.4|15583.6|15581.6|6
1642473230000|2022-01-18 02:33:50|15583.7|15581.7|15584.1|15582.1|15584.4|15582.4|15583.1|15581.1|9
1642473240000|2022-01-18 02:34:00|15584|15582|15584.5|15582.5|15584.5|15582.5|15583.4|15581.4|7
1642473250000|2022-01-18 02:34:10|15585|15583|15585.9|15583.9|15586|15584|15584.9|15582.9|15
1642473260000|2022-01-18 02:34:20|15586|15584|15586.9|15584.9|15586.9|15584.9|15585.7|15583.7|9
1642473270000|2022-01-18 02:34:30|15586.7|15584.7|15585.9|15583.9|15586.9|15584.9|15585.5|15583.5|7
1642473280000|2022-01-18 02:34:40|15586|15584|15587.5|15585.5|15587.5|15585.5|15586|15584|16
1642473290000|2022-01-18 02:34:50|15587.4|15585.4|15587|15585|15587.5|15585.5|15586.6|15584.6|11
1642473300000|2022-01-18 02:35:00|15586.9|15584.9|15585.6|15583.6|15586.9|15584.9|15585.6|15583.6|38
1642473310000|2022-01-18 02:35:10|15585.7|15583.7|15586.6|15584.6|15587|15585|15585.7|15583.7|10
1642473320000|2022-01-18 02:35:20|15586.5|15584.5|15585.1|15583.1|15586.5|15584.5|15585|15583|4
1642473330000|2022-01-18 02:35:30|15585.4|15583.4|15585.5|15583.5|15585.9|15583.9|15585.1|15583.1|3
1642473340000|2022-01-18 02:35:40|15585.4|15583.4|15583|15581|15585.4|15583.4|15582.7|15580.7|21
1642473350000|2022-01-18 02:35:50|15582.9|15580.9|15582.9|15580.9|15583.1|15581.1|15582.6|15580.6|4
1642473360000|2022-01-18 02:36:00|15583|15581|15583.9|15581.9|15583.9|15581.9|15583|15581|5
1642473370000|2022-01-18 02:36:10|15583.7|15581.7|15584.4|15582.4|15584.6|15582.6|15583.7|15581.7|9
1642473380000|2022-01-18 02:36:20|15584.2|15582.2|15586.1|15584.1|15586.1|15584.1|15584.2|15582.2|4
1642473390000|2022-01-18 02:36:30|15586.2|15584.2|15586.7|15584.7|15587|15585|15585.4|15583.4|22
1642473400000|2022-01-18 02:36:40|15586.6|15584.6|15586.5|15584.5|15586.9|15584.9|15585.9|15583.9|1
1642473410000|2022-01-18 02:36:50|15586.6|15584.6|15584.5|15582.5|15586.6|15584.6|15584.1|15582.1|14
1642473420000|2022-01-18 02:37:00|15584.2|15582.2|15583.7|15581.7|15584.2|15582.2|15583.4|15581.4|8
1642473430000|2022-01-18 02:37:10|15584|15582|15584.4|15582.4|15584.5|15582.5|15583.2|15581.2|3
1642473440000|2022-01-18 02:37:20|15584.2|15582.2|15582.6|15580.6|15584.2|15582.2|15581.9|15579.9|14
1642473450000|2022-01-18 02:37:30|15582.9|15580.9|15582.5|15580.5|15583.6|15581.6|15582.5|15580.5|22
1642473460000|2022-01-18 02:37:40|15582.7|15580.7|15582|15580|15582.7|15580.7|15582|15580|6
1642473470000|2022-01-18 02:37:50|15582.1|15580.1|15582.9|15580.9|15583|15581|15582|15580|3
1642473480000|2022-01-18 02:38:00|15583|15581|15582|15580|15583.2|15581.2|15581|15579|13
1642473490000|2022-01-18 02:38:10|15582.4|15580.4|15583.2|15581.2|15583.5|15581.5|15582.1|15580.1|7
1642473500000|2022-01-18 02:38:20|15583.1|15581.1|15583|15581|15583.4|15581.4|15582.9|15580.9|0
1642473510000|2022-01-18 02:38:30|15583.1|15581.1|15583.7|15581.7|15584|15582|15583.1|15581.1|1
1642473520000|2022-01-18 02:38:40|15583.9|15581.9|15584|15582|15584.4|15582.4|15583.9|15581.9|4
1642473530000|2022-01-18 02:38:50|15583.7|15581.7|15584.1|15582.1|15584.1|15582.1|15583.7|15581.7|1
1642473540000|2022-01-18 02:39:00|15584.2|15582.2|15585.5|15583.5|15585.6|15583.6|15584.2|15582.2|3
1642473550000|2022-01-18 02:39:10|15585.7|15583.7|15584.9|15582.9|15585.7|15583.7|15584.7|15582.7|4
1642473560000|2022-01-18 02:39:20|15585|15583|15585.9|15583.9|15585.9|15583.9|15585|15583|1
1642473570000|2022-01-18 02:39:30|15585.2|15583.2|15586.2|15584.2|15586.4|15584.4|15585.2|15583.2|6
1642473580000|2022-01-18 02:39:40|15586.1|15584.1|15586.5|15584.5|15587|15585|15586.1|15584.1|5
1642473590000|2022-01-18 02:39:50|15586.7|15584.7|15586.5|15584.5|15586.9|15584.9|15586.1|15584.1|4
1642473600000|2022-01-18 02:40:00|15586.7|15584.7|15585.7|15583.7|15586.9|15584.9|15585.7|15583.7|7
1642473610000|2022-01-18 02:40:10|15585.6|15583.6|15586|15584|15586.9|15584.9|15585.4|15583.4|8
1642473620000|2022-01-18 02:40:20|15586.1|15584.1|15587.1|15585.1|15587.1|15585.1|15585.7|15583.7|6
1642473630000|2022-01-18 02:40:30|15587|15585|15585.6|15583.6|15587.4|15585.4|15585.6|15583.6|3
1642473640000|2022-01-18 02:40:40|15586.5|15584.5|15586.4|15584.4|15586.7|15584.7|15586|15584|6
1642473650000|2022-01-18 02:40:50|15586.1|15584.1|15586|15584|15586.1|15584.1|15585.5|15583.5|9
1642473660000|2022-01-18 02:41:00|15586.1|15584.1|15585.7|15583.7|15586.2|15584.2|15585.6|15583.6|0
1642473670000|2022-01-18 02:41:10|15585.6|15583.6|15587.4|15585.4|15587.4|15585.4|15585.6|15583.6|8
1642473680000|2022-01-18 02:41:20|15587.5|15585.5|15587.1|15585.1|15587.5|15585.5|15587|15585|2
1642473690000|2022-01-18 02:41:30|15587|15585|15587.1|15585.1|15587.1|15585.1|15587|15585|0
1642473700000|2022-01-18 02:41:40|15587|15585|15586.1|15584.1|15587|15585|15585.7|15583.7|1
1642473710000|2022-01-18 02:41:50|15586.2|15584.2|15585.7|15583.7|15586.2|15584.2|15585.7|15583.7|2
1642473720000|2022-01-18 02:42:00|15586|15584|15586.2|15584.2|15586.4|15584.4|15586|15584|0
1642473730000|2022-01-18 02:42:10|15586.4|15584.4|15586.5|15584.5|15587.1|15585.1|15586.4|15584.4|6
1642473740000|2022-01-18 02:42:20|15586.6|15584.6|15588|15586|15588.2|15586.2|15586.6|15584.6|12
1642473750000|2022-01-18 02:42:30|15587.9|15585.9|15588|15586|15589.6|15587.6|15587.6|15585.6|28
1642473760000|2022-01-18 02:42:40|15587.9|15585.9|15587.9|15585.9|15588.1|15586.1|15586.5|15584.5|18
1642473770000|2022-01-18 02:42:50|15587.7|15585.7|15587.7|15585.7|15588|15586|15587.4|15585.4|1
1642473780000|2022-01-18 02:43:00|15587.6|15585.6|15587.5|15585.5|15587.7|15585.7|15587.2|15585.2|1
1642473790000|2022-01-18 02:43:10|15587.2|15585.2|15587.5|15585.5|15587.9|15585.9|15587.2|15585.2|1
1642473800000|2022-01-18 02:43:20|15587.7|15585.7|15587.9|15585.9|15587.9|15585.9|15587.4|15585.4|2
1642473810000|2022-01-18 02:43:30|15587.6|15585.6|15587.1|15585.1|15588.1|15586.1|15587|15585|5
1642473820000|2022-01-18 02:43:40|15587|15585|15586.7|15584.7|15587|15585|15586.1|15584.1|5
1642473830000|2022-01-18 02:43:50|15586.9|15584.9|15585.9|15583.9|15587.9|15585.9|15585.9|15583.9|14
1642473840000|2022-01-18 02:44:00|15586|15584|15582.6|15580.6|15586|15584|15582.6|15580.6|43
1642473850000|2022-01-18 02:44:10|15583|15581|15583.5|15581.5|15584|15582|15583|15581|22
1642473860000|2022-01-18 02:44:20|15583.6|15581.6|15583.4|15581.4|15584|15582|15583.4|15581.4|7
1642473870000|2022-01-18 02:44:30|15583.2|15581.2|15583.2|15581.2|15583.5|15581.5|15582.7|15580.7|2
1642473880000|2022-01-18 02:44:40|15583.4|15581.4|15583.9|15581.9|15584.1|15582.1|15583.1|15581.1|4
1642473890000|2022-01-18 02:44:50|15584|15582|15584.9|15582.9|15585.6|15583.6|15584|15582|18
1642473900000|2022-01-18 02:45:00|15585.1|15583.1|15586.2|15584.2|15586.2|15584.2|15584.9|15582.9|3
1642473910000|2022-01-18 02:45:10|15586.1|15584.1|15584|15582|15586.1|15584.1|15584|15582|18
1642473920000|2022-01-18 02:45:20|15584.1|15582.1|15582.4|15580.4|15584.6|15582.6|15582.4|15580.4|12
1642473930000|2022-01-18 02:45:30|15582.9|15580.9|15582.6|15580.6|15583.1|15581.1|15582.6|15580.6|10
1642473940000|2022-01-18 02:45:40|15582.5|15580.5|15581.9|15579.9|15583|15581|15581.9|15579.9|13
1642473950000|2022-01-18 02:45:50|15581.7|15579.7|15582|15580|15582.4|15580.4|15581.6|15579.6|11
1642473960000|2022-01-18 02:46:00|15582.4|15580.4|15576.1|15574.1|15582.4|15580.4|15572.6|15570.6|233
1642473970000|2022-01-18 02:46:10|15576.2|15574.2|15574.7|15572.7|15576.2|15574.2|15574.1|15572.1|21
1642473980000|2022-01-18 02:46:20|15574.6|15572.6|15573.2|15571.2|15574.9|15572.9|15572.6|15570.6|18
1642473990000|2022-01-18 02:46:30|15573.5|15571.5|15574.2|15572.2|15575.2|15573.2|15573.4|15571.4|21
1642474000000|2022-01-18 02:46:40|15573.2|15571.2|15576.1|15574.1|15576.1|15574.1|15573.2|15571.2|47
1642474010000|2022-01-18 02:46:50|15576.2|15574.2|15577.1|15575.1|15578|15576|15575.7|15573.7|30
1642474020000|2022-01-18 02:47:00|15577.2|15575.2|15578|15576|15578.1|15576.1|15577|15575|12
1642474030000|2022-01-18 02:47:10|15577.9|15575.9|15578|15576|15578|15576|15577.2|15575.2|5
1642474040000|2022-01-18 02:47:20|15578.7|15576.7|15578.1|15576.1|15579.4|15577.4|15577.7|15575.7|19
1642474050000|2022-01-18 02:47:30|15578|15576|15579.1|15577.1|15579.4|15577.4|15578|15576|5
1642474060000|2022-01-18 02:47:40|15579|15577|15578.7|15576.7|15579.2|15577.2|15577.6|15575.6|8
1642474070000|2022-01-18 02:47:50|15578.6|15576.6|15579.4|15577.4|15579.9|15577.9|15578.6|15576.6|3
1642474080000|2022-01-18 02:48:00|15579.2|15577.2|15579.5|15577.5|15579.7|15577.7|15579.1|15577.1|7
1642474090000|2022-01-18 02:48:10|15579.2|15577.2|15579.9|15577.9|15580|15578|15579|15577|7
1642474100000|2022-01-18 02:48:20|15579.7|15577.7|15580.1|15578.1|15580.4|15578.4|15579.5|15577.5|11
1642474110000|2022-01-18 02:48:30|15579.5|15577.5|15579.7|15577.7|15579.7|15577.7|15579.4|15577.4|7
1642474120000|2022-01-18 02:48:40|15580|15578|15580.2|15578.2|15580.4|15578.4|15579.9|15577.9|2
1642474130000|2022-01-18 02:48:50|15580.1|15578.1|15581|15579|15581|15579|15579.6|15577.6|5
1642474140000|2022-01-18 02:49:00|15580.5|15578.5|15580.7|15578.7|15580.9|15578.9|15580.1|15578.1|16
1642474150000|2022-01-18 02:49:10|15580.5|15578.5|15581.9|15579.9|15581.9|15579.9|15580.5|15578.5|21
1642474160000|2022-01-18 02:49:20|15581.7|15579.7|15581.5|15579.5|15581.7|15579.7|15580.6|15578.6|5
1642474170000|2022-01-18 02:49:30|15581.4|15579.4|15581.1|15579.1|15581.6|15579.6|15581|15579|1
1642474180000|2022-01-18 02:49:40|15581.2|15579.2|15581.6|15579.6|15581.7|15579.7|15581.1|15579.1|4
1642474190000|2022-01-18 02:49:50|15581.5|15579.5|15581.6|15579.6|15581.9|15579.9|15581|15579|4
1642474200000|2022-01-18 02:50:00|15581.7|15579.7|15582.1|15580.1|15582.1|15580.1|15581.7|15579.7|5
1642474210000|2022-01-18 02:50:10|15582|15580|15581.7|15579.7|15582|15580|15581.2|15579.2|11
1642474220000|2022-01-18 02:50:20|15581.6|15579.6|15581.5|15579.5|15581.6|15579.6|15580.9|15578.9|5
1642474230000|2022-01-18 02:50:30|15581.4|15579.4|15581.5|15579.5|15581.9|15579.9|15581.1|15579.1|8
1642474240000|2022-01-18 02:50:40|15581.4|15579.4|15581.6|15579.6|15582|15580|15581.1|15579.1|1
1642474250000|2022-01-18 02:50:50|15581.7|15579.7|15583.4|15581.4|15583.4|15581.4|15581.6|15579.6|16
1642474260000|2022-01-18 02:51:00|15584.1|15582.1|15584.4|15582.4|15584.7|15582.7|15583.6|15581.6|32
1642474270000|2022-01-18 02:51:10|15584.5|15582.5|15583.5|15581.5|15584.7|15582.7|15583.1|15581.1|9
1642474280000|2022-01-18 02:51:20|15583.4|15581.4|15583.6|15581.6|15583.9|15581.9|15583.4|15581.4|8
1642474290000|2022-01-18 02:51:30|15583.5|15581.5|15582|15580|15583.9|15581.9|15581.9|15579.9|15
1642474300000|2022-01-18 02:51:40|15581.9|15579.9|15583.1|15581.1|15584.4|15582.4|15581.6|15579.6|27
1642474310000|2022-01-18 02:51:50|15583|15581|15582.9|15580.9|15583.1|15581.1|15582.6|15580.6|2
1642474320000|2022-01-18 02:52:00|15582.7|15580.7|15584.1|15582.1|15584.4|15582.4|15582.7|15580.7|7
1642474330000|2022-01-18 02:52:10|15584|15582|15582.9|15580.9|15584.5|15582.5|15582.6|15580.6|5
1642474340000|2022-01-18 02:52:20|15582.7|15580.7|15584.1|15582.1|15584.2|15582.2|15582.7|15580.7|4
1642474350000|2022-01-18 02:52:30|15584|15582|15583.5|15581.5|15584|15582|15583.2|15581.2|2
1642474360000|2022-01-18 02:52:40|15583.6|15581.6|15583.7|15581.7|15584.4|15582.4|15582.9|15580.9|12
1642474370000|2022-01-18 02:52:50|15583.6|15581.6|15584.6|15582.6|15585.5|15583.5|15583.2|15581.2|52
1642474380000|2022-01-18 02:53:00|15584.5|15582.5|15584.9|15582.9|15585.4|15583.4|15584.2|15582.2|14
1642474390000|2022-01-18 02:53:10|15585.1|15583.1|15583.9|15581.9|15585.5|15583.5|15583.7|15581.7|32
1642474400000|2022-01-18 02:53:20|15584.2|15582.2|15583.1|15581.1|15584.7|15582.7|15582.9|15580.9|17
1642474410000|2022-01-18 02:53:30|15583|15581|15583.2|15581.2|15583.7|15581.7|15581.9|15579.9|11
1642474420000|2022-01-18 02:53:40|15583.1|15581.1|15582.7|15580.7|15583.4|15581.4|15582.7|15580.7|8
1642474430000|2022-01-18 02:53:50|15582.6|15580.6|15582.7|15580.7|15582.9|15580.9|15582.4|15580.4|1
1642474440000|2022-01-18 02:54:00|15582.9|15580.9|15584.4|15582.4|15584.7|15582.7|15582.9|15580.9|14
1642474450000|2022-01-18 02:54:10|15584.5|15582.5|15583.7|15581.7|15584.7|15582.7|15583.7|15581.7|4
1642474460000|2022-01-18 02:54:20|15583.9|15581.9|15583.4|15581.4|15584.2|15582.2|15583.2|15581.2|44
1642474470000|2022-01-18 02:54:30|15583.2|15581.2|15582.2|15580.2|15583.2|15581.2|15581.9|15579.9|4
1642474480000|2022-01-18 02:54:40|15582.1|15580.1|15580.7|15578.7|15582.1|15580.1|15580.4|15578.4|26
1642474490000|2022-01-18 02:54:50|15580.9|15578.9|15580.7|15578.7|15581.5|15579.5|15580.6|15578.6|5
1642474500000|2022-01-18 02:55:00|15580.9|15578.9|15582.2|15580.2|15582.6|15580.6|15580.9|15578.9|3
1642474510000|2022-01-18 02:55:10|15581.9|15579.9|15583|15581|15583.2|15581.2|15581.9|15579.9|5
1642474520000|2022-01-18 02:55:20|15582.9|15580.9|15581.5|15579.5|15583.1|15581.1|15581.5|15579.5|1
1642474530000|2022-01-18 02:55:30|15582|15580|15582.4|15580.4|15582.4|15580.4|15581.7|15579.7|2
1642474540000|2022-01-18 02:55:40|15582.9|15580.9|15582.5|15580.5|15583|15581|15582.2|15580.2|3
1642474550000|2022-01-18 02:55:50|15582.6|15580.6|15582.5|15580.5|15583.1|15581.1|15582.2|15580.2|14
1642474560000|2022-01-18 02:56:00|15582|15580|15582.5|15580.5|15583|15581|15582|15580|6
1642474570000|2022-01-18 02:56:10|15582.2|15580.2|15583.1|15581.1|15583.2|15581.2|15581.9|15579.9|6
1642474580000|2022-01-18 02:56:20|15583.2|15581.2|15583.5|15581.5|15584.2|15582.2|15583.2|15581.2|0
1642474590000|2022-01-18 02:56:30|15583.4|15581.4|15583.5|15581.5|15584|15582|15583.4|15581.4|0
1642474600000|2022-01-18 02:56:40|15583.6|15581.6|15584.4|15582.4|15584.4|15582.4|15583|15581|6
1642474610000|2022-01-18 02:56:50|15584.5|15582.5|15592|15590|15593|15591|15584.4|15582.4|144
1642474620000|2022-01-18 02:57:00|15592.1|15590.1|15591.1|15589.1|15592.5|15590.5|15590.5|15588.5|53
1642474630000|2022-01-18 02:57:10|15591.4|15589.4|15591.4|15589.4|15591.7|15589.7|15590.6|15588.6|18
1642474640000|2022-01-18 02:57:20|15590.9|15588.9|15594.9|15592.9|15595.6|15593.6|15590.9|15588.9|80
1642474650000|2022-01-18 02:57:30|15595.1|15593.1|15596|15594|15596.6|15594.6|15591.5|15589.5|80
1642474660000|2022-01-18 02:57:40|15596.4|15594.4|15594.6|15592.6|15597|15595|15593.9|15591.9|33
1642474670000|2022-01-18 02:57:50|15594.5|15592.5|15594.6|15592.6|15596.6|15594.6|15594.2|15592.2|21
1642474680000|2022-01-18 02:58:00|15594.5|15592.5|15593.7|15591.7|15595.5|15593.5|15593.5|15591.5|71
1642474690000|2022-01-18 02:58:10|15593.6|15591.6|15591.7|15589.7|15594.7|15592.7|15591.7|15589.7|47
1642474700000|2022-01-18 02:58:20|15591.9|15589.9|15591.7|15589.7|15593.5|15591.5|15591|15589|15
1642474710000|2022-01-18 02:58:30|15591.6|15589.6|15593.2|15591.2|15593.4|15591.4|15590.9|15588.9|24
1642474720000|2022-01-18 02:58:40|15593|15591|15593.7|15591.7|15595.5|15593.5|15593|15591|16
1642474730000|2022-01-18 02:58:50|15593.5|15591.5|15594.9|15592.9|15596.2|15594.2|15593.5|15591.5|78
1642474740000|2022-01-18 02:59:00|15594.7|15592.7|15593.7|15591.7|15596.6|15594.6|15593.4|15591.4|8
1642474750000|2022-01-18 02:59:10|15593.6|15591.6|15594.6|15592.6|15595.2|15593.2|15593.1|15591.1|6
1642474760000|2022-01-18 02:59:20|15594.7|15592.7|15594.7|15592.7|15597.1|15595.1|15594.7|15592.7|22
1642474770000|2022-01-18 02:59:30|15594.9|15592.9|15594.9|15592.9|15595.1|15593.1|15593.5|15591.5|38
1642474780000|2022-01-18 02:59:40|15595|15593|15593.4|15591.4|15595|15593|15593.2|15591.2|6
1642474790000|2022-01-18 02:59:50|15593.2|15591.2|15594.9|15592.9|15594.9|15592.9|15592.4|15590.4|8
1642474800000|2022-01-18 03:00:00|15595|15593|15595.2|15593.2|15595.4|15593.4|15593.5|15591.5|16
1642474810000|2022-01-18 03:00:10|15595.1|15593.1|15594.1|15592.1|15595.9|15593.9|15593.7|15591.7|19
1642474820000|2022-01-18 03:00:20|15594|15592|15593.5|15591.5|15594.1|15592.1|15593.4|15591.4|4
1642474830000|2022-01-18 03:00:30|15593.6|15591.6|15594|15592|15594.1|15592.1|15593.1|15591.1|19
1642474840000|2022-01-18 03:00:40|15594.2|15592.2|15592.7|15590.7|15594.2|15592.2|15592.1|15590.1|21
1642474850000|2022-01-18 03:00:50|15592.9|15590.9|15593.5|15591.5|15594.1|15592.1|15592.9|15590.9|6
1642474860000|2022-01-18 03:01:00|15593.6|15591.6|15593.6|15591.6|15593.9|15591.9|15592.1|15590.1|35
1642474870000|2022-01-18 03:01:10|15593.9|15591.9|15593.7|15591.7|15594.1|15592.1|15593.5|15591.5|2
1642474880000|2022-01-18 03:01:20|15593.9|15591.9|15593|15591|15594|15592|15592.5|15590.5|8
1642474890000|2022-01-18 03:01:30|15593.1|15591.1|15592.5|15590.5|15593.5|15591.5|15592.2|15590.2|5
1642474900000|2022-01-18 03:01:40|15592.4|15590.4|15592.5|15590.5|15592.9|15590.9|15592.1|15590.1|3
1642474910000|2022-01-18 03:01:50|15592.6|15590.6|15593.2|15591.2|15593.5|15591.5|15592.2|15590.2|1
1642474920000|2022-01-18 03:02:00|15593.4|15591.4|15593.5|15591.5|15594.5|15592.5|15593.4|15591.4|10
1642474930000|2022-01-18 03:02:10|15593.6|15591.6|15593.9|15591.9|15594.2|15592.2|15593.6|15591.6|1
1642474940000|2022-01-18 03:02:20|15594|15592|15594.6|15592.6|15596.2|15594.2|15594|15592|46
1642474950000|2022-01-18 03:02:30|15594.7|15592.7|15594|15592|15594.7|15592.7|15593.9|15591.9|4
1642474960000|2022-01-18 03:02:40|15593.5|15591.5|15594.7|15592.7|15594.7|15592.7|15593.4|15591.4|4
1642474970000|2022-01-18 03:02:50|15594.6|15592.6|15594.2|15592.2|15595.6|15593.6|15594.2|15592.2|10
1642474980000|2022-01-18 03:03:00|15594.4|15592.4|15594.6|15592.6|15595.1|15593.1|15594.4|15592.4|1
1642474990000|2022-01-18 03:03:10|15594.5|15592.5|15594.6|15592.6|15595.5|15593.5|15594.5|15592.5|9
1642475000000|2022-01-18 03:03:20|15594.7|15592.7|15594.7|15592.7|15595.4|15593.4|15593.7|15591.7|6
1642475010000|2022-01-18 03:03:30|15594.6|15592.6|15595.1|15593.1|15595.1|15593.1|15594.6|15592.6|2
1642475020000|2022-01-18 03:03:40|15595.2|15593.2|15594|15592|15595.2|15593.2|15593.7|15591.7|10
1642475030000|2022-01-18 03:03:50|15594.1|15592.1|15594.9|15592.9|15595.4|15593.4|15594.1|15592.1|4
1642475040000|2022-01-18 03:04:00|15594.7|15592.7|15595|15593|15595|15593|15594.7|15592.7|3
1642475050000|2022-01-18 03:04:10|15594.9|15592.9|15593.6|15591.6|15594.9|15592.9|15593.6|15591.6|14
1642475060000|2022-01-18 03:04:20|15593.7|15591.7|15593.4|15591.4|15594.9|15592.9|15593.2|15591.2|3
1642475070000|2022-01-18 03:04:30|15593.7|15591.7|15593.2|15591.2|15594.4|15592.4|15593.1|15591.1|11
1642475080000|2022-01-18 03:04:40|15593.1|15591.1|15592.6|15590.6|15593.2|15591.2|15592.6|15590.6|2
1642475090000|2022-01-18 03:04:50|15592.7|15590.7|15592.9|15590.9|15593|15591|15592.2|15590.2|7
1642475100000|2022-01-18 03:05:00|15592.7|15590.7|15592.5|15590.5|15592.9|15590.9|15592.2|15590.2|1
1642475110000|2022-01-18 03:05:10|15592.6|15590.6|15592|15590|15593|15591|15591.9|15589.9|4
1642475120000|2022-01-18 03:05:20|15592.7|15590.7|15592.1|15590.1|15592.7|15590.7|15591.9|15589.9|10
1642475130000|2022-01-18 03:05:30|15592|15590|15592.1|15590.1|15592.9|15590.9|15591.5|15589.5|9
1642475140000|2022-01-18 03:05:40|15591.5|15589.5|15591|15589|15591.6|15589.6|15591|15589|9
1642475150000|2022-01-18 03:05:50|15591.1|15589.1|15589.4|15587.4|15591.1|15589.1|15588.6|15586.6|73
1642475160000|2022-01-18 03:06:00|15589.2|15587.2|15589.4|15587.4|15589.6|15587.6|15588.6|15586.6|17
1642475170000|2022-01-18 03:06:10|15589.2|15587.2|15589.4|15587.4|15589.5|15587.5|15589|15587|4
1642475180000|2022-01-18 03:06:20|15589.2|15587.2|15589.6|15587.6|15589.9|15587.9|15589.2|15587.2|6
1642475190000|2022-01-18 03:06:30|15589.7|15587.7|15590.6|15588.6|15590.9|15588.9|15589.7|15587.7|11
1642475200000|2022-01-18 03:06:40|15590.5|15588.5|15590.9|15588.9|15591|15589|15590.5|15588.5|1
1642475210000|2022-01-18 03:06:50|15590.7|15588.7|15590.7|15588.7|15590.9|15588.9|15590.6|15588.6|2
1642475220000|2022-01-18 03:07:00|15590.9|15588.9|15591.6|15589.6|15591.9|15589.9|15590.9|15588.9|7
1642475230000|2022-01-18 03:07:10|15591.9|15589.9|15591.1|15589.1|15592.4|15590.4|15591.1|15589.1|5
1642475240000|2022-01-18 03:07:20|15591|15589|15590.7|15588.7|15591.5|15589.5|15590.2|15588.2|5
1642475250000|2022-01-18 03:07:30|15590.6|15588.6|15590|15588|15590.6|15588.6|15589.6|15587.6|5
1642475260000|2022-01-18 03:07:40|15589.9|15587.9|15589.7|15587.7|15590|15588|15589.2|15587.2|9
1642475270000|2022-01-18 03:07:50|15589.9|15587.9|15588.5|15586.5|15589.9|15587.9|15588.2|15586.2|13
1642475280000|2022-01-18 03:08:00|15588.6|15586.6|15589.7|15587.7|15590.4|15588.4|15588.6|15586.6|20
1642475290000|2022-01-18 03:08:10|15589.5|15587.5|15588.4|15586.4|15589.6|15587.6|15587.1|15585.1|40
1642475300000|2022-01-18 03:08:20|15588.2|15586.2|15589.2|15587.2|15590|15588|15588.2|15586.2|7
1642475310000|2022-01-18 03:08:30|15589.1|15587.1|15588.1|15586.1|15589.4|15587.4|15588.1|15586.1|2
1642475320000|2022-01-18 03:08:40|15588.2|15586.2|15587.9|15585.9|15588.4|15586.4|15587.7|15585.7|6
1642475330000|2022-01-18 03:08:50|15588|15586|15587.7|15585.7|15588.2|15586.2|15587.7|15585.7|4
1642475340000|2022-01-18 03:09:00|15587.6|15585.6|15588.6|15586.6|15588.6|15586.6|15587.2|15585.2|5
1642475350000|2022-01-18 03:09:10|15588.1|15586.1|15588.1|15586.1|15588.1|15586.1|15587.6|15585.6|5
1642475360000|2022-01-18 03:09:20|15588.4|15586.4|15588.1|15586.1|15588.4|15586.4|15587.7|15585.7|4
1642475370000|2022-01-18 03:09:30|15588|15586|15587.9|15585.9|15588.6|15586.6|15587.9|15585.9|10
1642475380000|2022-01-18 03:09:40|15588|15586|15588.5|15586.5|15588.6|15586.6|15587.9|15585.9|22
1642475390000|2022-01-18 03:09:50|15588.4|15586.4|15588.4|15586.4|15588.5|15586.5|15587.7|15585.7|1
1642475400000|2022-01-18 03:10:00|15588.5|15586.5|15589.5|15587.5|15589.9|15587.9|15588.5|15586.5|17
1642475410000|2022-01-18 03:10:10|15589.4|15587.4|15589.2|15587.2|15589.4|15587.4|15588.6|15586.6|0
1642475420000|2022-01-18 03:10:20|15589.4|15587.4|15588.6|15586.6|15589.5|15587.5|15588.1|15586.1|3
1642475430000|2022-01-18 03:10:30|15588.5|15586.5|15588.2|15586.2|15588.9|15586.9|15587.7|15585.7|2
1642475440000|2022-01-18 03:10:40|15588.1|15586.1|15588.6|15586.6|15588.9|15586.9|15588.1|15586.1|4
1642475450000|2022-01-18 03:10:50|15588.5|15586.5|15587.6|15585.6|15589.1|15587.1|15587.5|15585.5|5
1642475460000|2022-01-18 03:11:00|15587.9|15585.9|15588.6|15586.6|15589.4|15587.4|15586.9|15584.9|20
1642475470000|2022-01-18 03:11:10|15588.7|15586.7|15588.2|15586.2|15588.7|15586.7|15587.6|15585.6|1
1642475480000|2022-01-18 03:11:20|15587.9|15585.9|15588.4|15586.4|15588.4|15586.4|15587.9|15585.9|2
1642475490000|2022-01-18 03:11:30|15588.1|15586.1|15587.9|15585.9|15588.4|15586.4|15587.9|15585.9|2
1642475500000|2022-01-18 03:11:40|15587.1|15585.1|15587|15585|15587.5|15585.5|15586.6|15584.6|4
1642475510000|2022-01-18 03:11:50|15587.2|15585.2|15586.5|15584.5|15587.2|15585.2|15586.5|15584.5|12
1642475520000|2022-01-18 03:12:00|15586.6|15584.6|15587.6|15585.6|15588.2|15586.2|15586.6|15584.6|13
1642475530000|2022-01-18 03:12:10|15586.6|15584.6|15586.6|15584.6|15586.7|15584.7|15586.1|15584.1|8
1642475540000|2022-01-18 03:12:20|15586.5|15584.5|15586.9|15584.9|15587.1|15585.1|15586.5|15584.5|0
1642475550000|2022-01-18 03:12:30|15587|15585|15587|15585|15587.1|15585.1|15586.7|15584.7|1
1642475560000|2022-01-18 03:12:40|15587.1|15585.1|15587.6|15585.6|15587.7|15585.7|15586.9|15584.9|3
1642475570000|2022-01-18 03:12:50|15587|15585|15586.5|15584.5|15587.1|15585.1|15586.5|15584.5|2
1642475580000|2022-01-18 03:13:00|15586.1|15584.1|15586.1|15584.1|15586.4|15584.4|15585.9|15583.9|10
1642475590000|2022-01-18 03:13:10|15586|15584|15586.4|15584.4|15586.5|15584.5|15585.9|15583.9|4
1642475600000|2022-01-18 03:13:20|15586.5|15584.5|15586.4|15584.4|15586.7|15584.7|15586.4|15584.4|3
1642475610000|2022-01-18 03:13:30|15586.5|15584.5|15585.6|15583.6|15586.5|15584.5|15585.6|15583.6|7
1642475620000|2022-01-18 03:13:40|15586|15584|15586|15584|15586.1|15584.1|15585.6|15583.6|8
1642475630000|2022-01-18 03:13:50|15585.7|15583.7|15585.9|15583.9|15586.1|15584.1|15585.7|15583.7|2
1642475640000|2022-01-18 03:14:00|15586|15584|15583|15581|15586.1|15584.1|15582.4|15580.4|94
1642475650000|2022-01-18 03:14:10|15582.9|15580.9|15581.2|15579.2|15582.9|15580.9|15579.7|15577.7|74
1642475660000|2022-01-18 03:14:20|15581.4|15579.4|15583.5|15581.5|15583.6|15581.6|15581|15579|14
1642475670000|2022-01-18 03:14:30|15583.6|15581.6|15585.1|15583.1|15585.5|15583.5|15583.6|15581.6|20
1642475680000|2022-01-18 03:14:40|15584.9|15582.9|15584.4|15582.4|15585|15583|15584.1|15582.1|9
1642475690000|2022-01-18 03:14:50|15584.2|15582.2|15584.4|15582.4|15585.1|15583.1|15584.2|15582.2|6
1642475700000|2022-01-18 03:15:00|15584.7|15582.7|15585.4|15583.4|15585.4|15583.4|15584.4|15582.4|9
1642475710000|2022-01-18 03:15:10|15585.5|15583.5|15586.5|15584.5|15587.7|15585.7|15585.5|15583.5|42
1642475720000|2022-01-18 03:15:20|15586.1|15584.1|15587.2|15585.2|15588|15586|15586.1|15584.1|15
1642475730000|2022-01-18 03:15:30|15587.4|15585.4|15587.1|15585.1|15588|15586|15587|15585|10
1642475740000|2022-01-18 03:15:40|15587.5|15585.5|15585.7|15583.7|15587.5|15585.5|15585.4|15583.4|11
1642475750000|2022-01-18 03:15:50|15585.9|15583.9|15585.9|15583.9|15586|15584|15585.5|15583.5|12
1642475760000|2022-01-18 03:16:00|15585.7|15583.7|15583.6|15581.6|15585.9|15583.9|15583.5|15581.5|19
1642475770000|2022-01-18 03:16:10|15583.7|15581.7|15584.4|15582.4|15584.4|15582.4|15583.6|15581.6|0
1642475780000|2022-01-18 03:16:20|15583.7|15581.7|15583.9|15581.9|15584|15582|15583.7|15581.7|1
1642475790000|2022-01-18 03:16:30|15584|15582|15584.1|15582.1|15585.2|15583.2|15584|15582|42
1642475800000|2022-01-18 03:16:40|15584.2|15582.2|15584.4|15582.4|15584.4|15582.4|15584|15582|1
1642475810000|2022-01-18 03:16:50|15584.2|15582.2|15584.2|15582.2|15584.2|15582.2|15584|15582|0
1642475820000|2022-01-18 03:17:00|15584.4|15582.4|15584.5|15582.5|15585|15583|15584.1|15582.1|8
1642475830000|2022-01-18 03:17:10|15584.7|15582.7|15584.5|15582.5|15585.2|15583.2|15584.5|15582.5|9
1642475840000|2022-01-18 03:17:20|15584|15582|15584.1|15582.1|15584.1|15582.1|15583.6|15581.6|7
1642475850000|2022-01-18 03:17:30|15584.2|15582.2|15584|15582|15584.5|15582.5|15584|15582|0
1642475860000|2022-01-18 03:17:40|15584.2|15582.2|15583.7|15581.7|15584.2|15582.2|15583.7|15581.7|5
1642475870000|2022-01-18 03:17:50|15583.9|15581.9|15583.9|15581.9|15584|15582|15583.6|15581.6|1
1642475880000|2022-01-18 03:18:00|15584|15582|15584.1|15582.1|15584.7|15582.7|15584|15582|6
1642475890000|2022-01-18 03:18:10|15584.4|15582.4|15584.4|15582.4|15584.4|15582.4|15584.1|15582.1|1
1642475900000|2022-01-18 03:18:20|15584.5|15582.5|15584|15582|15584.5|15582.5|15583.6|15581.6|0
1642475910000|2022-01-18 03:18:30|15583.9|15581.9|15584.1|15582.1|15584.2|15582.2|15583.9|15581.9|0
1642475920000|2022-01-18 03:18:40|15584|15582|15583.7|15581.7|15584.1|15582.1|15583.7|15581.7|0
1642475930000|2022-01-18 03:18:50|15583.9|15581.9|15583.6|15581.6|15583.9|15581.9|15582.6|15580.6|23
1642475940000|2022-01-18 03:19:00|15583.7|15581.7|15583.1|15581.1|15583.7|15581.7|15583.1|15581.1|6
1642475950000|2022-01-18 03:19:10|15583|15581|15582.9|15580.9|15583.2|15581.2|15582.7|15580.7|0
1642475960000|2022-01-18 03:19:20|15582.7|15580.7|15582.6|15580.6|15583|15581|15582.6|15580.6|3
1642475970000|2022-01-18 03:19:30|15582.7|15580.7|15582.9|15580.9|15582.9|15580.9|15582.6|15580.6|0
1642475980000|2022-01-18 03:19:40|15582.7|15580.7|15583.4|15581.4|15583.6|15581.6|15582.5|15580.5|7
1642475990000|2022-01-18 03:19:50|15583.2|15581.2|15583.6|15581.6|15583.7|15581.7|15582.7|15580.7|7
1642476000000|2022-01-18 03:20:00|15583.9|15581.9|15585|15583|15585.6|15583.6|15583.9|15581.9|14
1642476010000|2022-01-18 03:20:10|15585.1|15583.1|15586.1|15584.1|15586.1|15584.1|15584.9|15582.9|19
1642476020000|2022-01-18 03:20:20|15586|15584|15585.9|15583.9|15586|15584|15585|15583|13
1642476030000|2022-01-18 03:20:30|15586|15584|15586.2|15584.2|15586.6|15584.6|15585.9|15583.9|2
1642476040000|2022-01-18 03:20:40|15586|15584|15586.1|15584.1|15586.4|15584.4|15585.7|15583.7|4
1642476050000|2022-01-18 03:20:50|15585.9|15583.9|15585.4|15583.4|15586|15584|15585.1|15583.1|3
1642476060000|2022-01-18 03:21:00|15585.2|15583.2|15584.9|15582.9|15585.2|15583.2|15584.9|15582.9|2
1642476070000|2022-01-18 03:21:10|15584.7|15582.7|15584.4|15582.4|15584.7|15582.7|15584.1|15582.1|4
1642476080000|2022-01-18 03:21:20|15584|15582|15584.9|15582.9|15585.2|15583.2|15584|15582|22
1642476090000|2022-01-18 03:21:30|15585.1|15583.1|15585.5|15583.5|15585.6|15583.6|15585|15583|4
1642476100000|2022-01-18 03:21:40|15585.4|15583.4|15585.6|15583.6|15585.6|15583.6|15585.4|15583.4|0
1642476110000|2022-01-18 03:21:50|15585.9|15583.9|15585.5|15583.5|15586.6|15584.6|15585.5|15583.5|17
1642476120000|2022-01-18 03:22:00|15585.1|15583.1|15581.4|15579.4|15585.1|15583.1|15581.4|15579.4|61
1642476130000|2022-01-18 03:22:10|15581.2|15579.2|15580.2|15578.2|15581.4|15579.4|15579.9|15577.9|24
1642476140000|2022-01-18 03:22:20|15580.4|15578.4|15579.7|15577.7|15581.4|15579.4|15578.9|15576.9|42
1642476150000|2022-01-18 03:22:30|15580.1|15578.1|15579.6|15577.6|15580.6|15578.6|15579.6|15577.6|39
1642476160000|2022-01-18 03:22:40|15579.7|15577.7|15576.2|15574.2|15579.9|15577.9|15575.6|15573.6|70
1642476170000|2022-01-18 03:22:50|15576.7|15574.7|15576.5|15574.5|15577.1|15575.1|15575.7|15573.7|28
1642476180000|2022-01-18 03:23:00|15575.9|15573.9|15578.1|15576.1|15578.4|15576.4|15570.4|15568.4|165
1642476190000|2022-01-18 03:23:10|15578.2|15576.2|15577.4|15575.4|15579.7|15577.7|15577.4|15575.4|22
1642476200000|2022-01-18 03:23:20|15577.9|15575.9|15577.7|15575.7|15578.6|15576.6|15577.2|15575.2|22
1642476210000|2022-01-18 03:23:30|15577.6|15575.6|15577|15575|15577.6|15575.6|15576.6|15574.6|6
1642476220000|2022-01-18 03:23:40|15577.1|15575.1|15576.5|15574.5|15577.7|15575.7|15576.5|15574.5|9
1642476230000|2022-01-18 03:23:50|15576.6|15574.6|15575.2|15573.2|15576.9|15574.9|15575|15573|10
1642476240000|2022-01-18 03:24:00|15575.4|15573.4|15574.4|15572.4|15575.6|15573.6|15573.9|15571.9|17
1642476250000|2022-01-18 03:24:10|15574.5|15572.5|15577.1|15575.1|15577.1|15575.1|15574.4|15572.4|16
1642476260000|2022-01-18 03:24:20|15577|15575|15577.6|15575.6|15577.6|15575.6|15576.9|15574.9|17
1642476270000|2022-01-18 03:24:30|15577.5|15575.5|15578.5|15576.5|15578.5|15576.5|15577.2|15575.2|7
1642476280000|2022-01-18 03:24:40|15578.4|15576.4|15578|15576|15578.4|15576.4|15577.9|15575.9|5
1642476290000|2022-01-18 03:24:50|15578.1|15576.1|15578.4|15576.4|15579.7|15577.7|15577.9|15575.9|18
1642476300000|2022-01-18 03:25:00|15577.9|15575.9|15578.4|15576.4|15578.4|15576.4|15577.2|15575.2|3
1642476310000|2022-01-18 03:25:10|15578.2|15576.2|15577.6|15575.6|15578.2|15576.2|15577.2|15575.2|2
1642476320000|2022-01-18 03:25:20|15577.2|15575.2|15577.9|15575.9|15578.1|15576.1|15577|15575|16
1642476330000|2022-01-18 03:25:30|15577.7|15575.7|15576.7|15574.7|15577.7|15575.7|15576|15574|5
1642476340000|2022-01-18 03:25:40|15576.9|15574.9|15576.1|15574.1|15577.4|15575.4|15576.1|15574.1|14
1642476350000|2022-01-18 03:25:50|15575.9|15573.9|15574.9|15572.9|15576.4|15574.4|15574.7|15572.7|19
1642476360000|2022-01-18 03:26:00|15575.9|15573.9|15574.7|15572.7|15576|15574|15574.5|15572.5|33
1642476370000|2022-01-18 03:26:10|15574.2|15572.2|15574.7|15572.7|15574.7|15572.7|15574.1|15572.1|3
1642476380000|2022-01-18 03:26:20|15575.2|15573.2|15572.5|15570.5|15575.2|15573.2|15571.9|15569.9|43
1642476390000|2022-01-18 03:26:30|15572.4|15570.4|15569.9|15567.9|15572.6|15570.6|15568.2|15566.2|72
1642476400000|2022-01-18 03:26:40|15569.6|15567.6|15567|15565|15569.9|15567.9|15566.6|15564.6|71
1642476410000|2022-01-18 03:26:50|15566.6|15564.6|15568.5|15566.5|15569.1|15567.1|15566.1|15564.1|37
1642476420000|2022-01-18 03:27:00|15568.6|15566.6|15569.1|15567.1|15570.7|15568.7|15568.6|15566.6|38
1642476430000|2022-01-18 03:27:10|15569.5|15567.5|15570.7|15568.7|15570.7|15568.7|15569.2|15567.2|9
1642476440000|2022-01-18 03:27:20|15570.5|15568.5|15570.6|15568.6|15570.9|15568.9|15569.9|15567.9|5
1642476450000|2022-01-18 03:27:30|15570.5|15568.5|15570.4|15568.4|15570.6|15568.6|15569.7|15567.7|12
1642476460000|2022-01-18 03:27:40|15570.2|15568.2|15569.1|15567.1|15570.2|15568.2|15568.1|15566.1|11
1642476470000|2022-01-18 03:27:50|15569.2|15567.2|15569.5|15567.5|15569.9|15567.9|15568.9|15566.9|6
1642476480000|2022-01-18 03:28:00|15569.4|15567.4|15568.4|15566.4|15569.5|15567.5|15568.1|15566.1|4
1642476490000|2022-01-18 03:28:10|15568.6|15566.6|15569.4|15567.4|15570.4|15568.4|15568.6|15566.6|15
1642476500000|2022-01-18 03:28:20|15569.2|15567.2|15568.9|15566.9|15570|15568|15568.6|15566.6|16
1642476510000|2022-01-18 03:28:30|15567.9|15565.9|15569.1|15567.1|15569.4|15567.4|15567.9|15565.9|12
1642476520000|2022-01-18 03:28:40|15569.7|15567.7|15568.9|15566.9|15570|15568|15568.1|15566.1|16
1642476530000|2022-01-18 03:28:50|15568.7|15566.7|15567.6|15565.6|15568.7|15566.7|15566.6|15564.6|32
1642476540000|2022-01-18 03:29:00|15568.1|15566.1|15565.7|15563.7|15568.6|15566.6|15565.7|15563.7|35
1642476550000|2022-01-18 03:29:10|15565.9|15563.9|15564.9|15562.9|15566.5|15564.5|15564.9|15562.9|38
1642476560000|2022-01-18 03:29:20|15565.1|15563.1|15566.6|15564.6|15566.9|15564.9|15565.1|15563.1|13
1642476570000|2022-01-18 03:29:30|15566.7|15564.7|15568.6|15566.6|15568.6|15566.6|15566.7|15564.7|30
1642476580000|2022-01-18 03:29:40|15568.7|15566.7|15569.2|15567.2|15569.2|15567.2|15567.9|15565.9|20
1642476590000|2022-01-18 03:29:50|15569.4|15567.4|15568.5|15566.5|15570|15568|15568.5|15566.5|26
1642476600000|2022-01-18 03:30:00|15567.9|15565.9|15565.7|15563.7|15568|15566|15564.9|15562.9|48
1642476610000|2022-01-18 03:30:10|15565.9|15563.9|15567.4|15565.4|15567.9|15565.9|15565.6|15563.6|11
1642476620000|2022-01-18 03:30:20|15567.5|15565.5|15567.5|15565.5|15568.9|15566.9|15567.1|15565.1|9
1642476630000|2022-01-18 03:30:30|15567.6|15565.6|15568.5|15566.5|15568.9|15566.9|15567.6|15565.6|9
1642476640000|2022-01-18 03:30:40|15568.7|15566.7|15570.4|15568.4|15570.7|15568.7|15568.5|15566.5|47
1642476650000|2022-01-18 03:30:50|15570.5|15568.5|15570.9|15568.9|15571|15569|15569.7|15567.7|31
1642476660000|2022-01-18 03:31:00|15570.7|15568.7|15569|15567|15570.7|15568.7|15568.7|15566.7|14
1642476670000|2022-01-18 03:31:10|15568.9|15566.9|15568|15566|15569.1|15567.1|15567.9|15565.9|10
1642476680000|2022-01-18 03:31:20|15569.5|15567.5|15569|15567|15569.6|15567.6|15568.5|15566.5|26
1642476690000|2022-01-18 03:31:30|15569.1|15567.1|15568|15566|15569.5|15567.5|15568|15566|3
1642476700000|2022-01-18 03:31:40|15567.9|15565.9|15567.4|15565.4|15567.9|15565.9|15566.6|15564.6|10
1642476710000|2022-01-18 03:31:50|15567.6|15565.6|15568.1|15566.1|15568.1|15566.1|15567.5|15565.5|2
1642476720000|2022-01-18 03:32:00|15568.2|15566.2|15566.4|15564.4|15568.2|15566.2|15565.4|15563.4|51
1642476730000|2022-01-18 03:32:10|15567.1|15565.1|15564.9|15562.9|15567.1|15565.1|15564.9|15562.9|29
1642476740000|2022-01-18 03:32:20|15565|15563|15564.5|15562.5|15565.4|15563.4|15564.1|15562.1|72
1642476750000|2022-01-18 03:32:30|15564.9|15562.9|15563.9|15561.9|15564.9|15562.9|15563.9|15561.9|40
1642476760000|2022-01-18 03:32:40|15563.7|15561.7|15557.2|15555.2|15564.6|15562.6|15557|15555|215
1642476770000|2022-01-18 03:32:50|15557.1|15555.1|15552.7|15550.7|15557.1|15555.1|15549.7|15547.7|334
1642476780000|2022-01-18 03:33:00|15552.6|15550.6|15553.4|15551.4|15553.4|15551.4|15552|15550|61
1642476790000|2022-01-18 03:33:10|15553.5|15551.5|15553.4|15551.4|15553.5|15551.5|15550|15548|75
1642476800000|2022-01-18 03:33:20|15553.5|15551.5|15549.7|15547.7|15556|15554|15549.6|15547.6|61
1642476810000|2022-01-18 03:33:30|15549.6|15547.6|15552.2|15550.2|15552.2|15550.2|15549.6|15547.6|38
1642476820000|2022-01-18 03:33:40|15552.7|15550.7|15552|15550|15553|15551|15550.9|15548.9|24
1642476830000|2022-01-18 03:33:50|15551.9|15549.9|15551.1|15549.1|15552.2|15550.2|15550.4|15548.4|30
1642476840000|2022-01-18 03:34:00|15551.4|15549.4|15552.2|15550.2|15552.7|15550.7|15551|15549|28
1642476850000|2022-01-18 03:34:10|15552.4|15550.4|15552.2|15550.2|15552.4|15550.4|15551.9|15549.9|40
1642476860000|2022-01-18 03:34:20|15552.4|15550.4|15552.2|15550.2|15553.4|15551.4|15551.7|15549.7|29
1642476870000|2022-01-18 03:34:30|15551.7|15549.7|15550.1|15548.1|15551.9|15549.9|15550|15548|22
1642476880000|2022-01-18 03:34:40|15549|15547|15548|15546|15549.4|15547.4|15545.4|15543.4|124
1642476890000|2022-01-18 03:34:50|15548.1|15546.1|15544.7|15542.7|15548.6|15546.6|15542.5|15540.5|132
1642476900000|2022-01-18 03:35:00|15544.4|15542.4|15537.2|15535.2|15544.4|15542.4|15535.6|15533.6|240
1642476910000|2022-01-18 03:35:10|15537.1|15535.1|15533.6|15531.6|15538|15536|15532.1|15530.1|221
1642476920000|2022-01-18 03:35:20|15533.4|15531.4|15535.9|15533.9|15537|15535|15533.4|15531.4|91
1642476930000|2022-01-18 03:35:30|15535.7|15533.7|15535.6|15533.6|15536.5|15534.5|15534.9|15532.9|34
1642476940000|2022-01-18 03:35:40|15535.7|15533.7|15537.1|15535.1|15539.7|15537.7|15535.7|15533.7|67
1642476950000|2022-01-18 03:35:50|15537.4|15535.4|15538.9|15536.9|15539.9|15537.9|15537.1|15535.1|32
1642476960000|2022-01-18 03:36:00|15538.7|15536.7|15538.4|15536.4|15539|15537|15536.1|15534.1|49
1642476970000|2022-01-18 03:36:10|15539.5|15537.5|15539.2|15537.2|15540.9|15538.9|15538.6|15536.6|31
1642476980000|2022-01-18 03:36:20|15540.2|15538.2|15540|15538|15541.6|15539.6|15539.1|15537.1|56
1642476990000|2022-01-18 03:36:30|15540.1|15538.1|15540.2|15538.2|15540.9|15538.9|15539.4|15537.4|9
1642477000000|2022-01-18 03:36:40|15540.4|15538.4|15536.6|15534.6|15541.9|15539.9|15536.5|15534.5|83
1642477010000|2022-01-18 03:36:50|15536.7|15534.7|15529.4|15527.4|15536.7|15534.7|15529.2|15527.2|188
1642477020000|2022-01-18 03:37:00|15529.5|15527.5|15522.7|15520.7|15531.1|15529.1|15522.2|15520.2|177
1642477030000|2022-01-18 03:37:10|15523|15521|15520|15518|15523.5|15521.5|15514.6|15512.6|526
1642477040000|2022-01-18 03:37:20|15520.1|15518.1|15521|15519|15522.1|15520.1|15517.1|15515.1|79
1642477050000|2022-01-18 03:37:30|15521.1|15519.1|15521.6|15519.6|15522.1|15520.1|15520|15518|63
1642477060000|2022-01-18 03:37:40|15522.7|15520.7|15526.6|15524.6|15526.9|15524.9|15522.7|15520.7|80
1642477070000|2022-01-18 03:37:50|15526.7|15524.7|15525.7|15523.7|15526.9|15524.9|15523.5|15521.5|28
1642477080000|2022-01-18 03:38:00|15525.9|15523.9|15527.9|15525.9|15528.4|15526.4|15523.4|15521.4|69
1642477090000|2022-01-18 03:38:10|15527.5|15525.5|15530.4|15528.4|15530.6|15528.6|15527|15525|48
1642477100000|2022-01-18 03:38:20|15530.5|15528.5|15532.5|15530.5|15532.9|15530.9|15530.2|15528.2|49
1642477110000|2022-01-18 03:38:30|15532.6|15530.6|15533.1|15531.1|15534.1|15532.1|15532.6|15530.6|39
1642477120000|2022-01-18 03:38:40|15533.2|15531.2|15529.4|15527.4|15533.5|15531.5|15528.4|15526.4|75
1642477130000|2022-01-18 03:38:50|15529.6|15527.6|15528.5|15526.5|15529.9|15527.9|15528.2|15526.2|6
1642477140000|2022-01-18 03:39:00|15530|15528|15523.6|15521.6|15530.1|15528.1|15523.5|15521.5|117
1642477150000|2022-01-18 03:39:10|15523.7|15521.7|15521.9|15519.9|15524|15522|15521.6|15519.6|43
1642477160000|2022-01-18 03:39:20|15521.7|15519.7|15524.2|15522.2|15524.5|15522.5|15521.7|15519.7|22
1642477170000|2022-01-18 03:39:30|15524.1|15522.1|15524.9|15522.9|15525.2|15523.2|15522.1|15520.1|22
1642477180000|2022-01-18 03:39:40|15525|15523|15524|15522|15526.4|15524.4|15523.2|15521.2|43
1642477190000|2022-01-18 03:39:50|15524.1|15522.1|15521|15519|15524.4|15522.4|15519.9|15517.9|111
1642477200000|2022-01-18 03:40:00|15521.4|15519.4|15519.6|15517.6|15521.4|15519.4|15517.7|15515.7|65
1642477210000|2022-01-18 03:40:10|15519.9|15517.9|15521|15519|15521.5|15519.5|15518.9|15516.9|38
1642477220000|2022-01-18 03:40:20|15521.1|15519.1|15521.9|15519.9|15521.9|15519.9|15520.6|15518.6|14
1642477230000|2022-01-18 03:40:30|15522|15520|15516.5|15514.5|15522|15520|15514|15512|223
1642477240000|2022-01-18 03:40:40|15516.4|15514.4|15514.1|15512.1|15516.9|15514.9|15512.9|15510.9|127
1642477250000|2022-01-18 03:40:50|15514.6|15512.6|15514.6|15512.6|15514.7|15512.7|15507|15505|386
1642477260000|2022-01-18 03:41:00|15513.5|15511.5|15510.6|15508.6|15514|15512|15510.5|15508.5|126
1642477270000|2022-01-18 03:41:10|15510.7|15508.7|15510.9|15508.9|15510.9|15508.9|15508.2|15506.2|68
1642477280000|2022-01-18 03:41:20|15510.6|15508.6|15512.4|15510.4|15512.4|15510.4|15508.7|15506.7|36
1642477290000|2022-01-18 03:41:30|15512.2|15510.2|15514|15512|15514|15512|15510.6|15508.6|120
1642477300000|2022-01-18 03:41:40|15514.2|15512.2|15515.1|15513.1|15516.2|15514.2|15513.9|15511.9|97
1642477310000|2022-01-18 03:41:50|15515|15513|15514.1|15512.1|15515.2|15513.2|15512.9|15510.9|29
1642477320000|2022-01-18 03:42:00|15514.2|15512.2|15508.5|15506.5|15515.5|15513.5|15507.1|15505.1|109
1642477330000|2022-01-18 03:42:10|15508.2|15506.2|15508.2|15506.2|15508.6|15506.6|15506.2|15504.2|71
1642477340000|2022-01-18 03:42:20|15508.4|15506.4|15510.9|15508.9|15510.9|15508.9|15507.9|15505.9|30
1642477350000|2022-01-18 03:42:30|15511.5|15509.5|15507|15505|15511.7|15509.7|15506.9|15504.9|39
1642477360000|2022-01-18 03:42:40|15507.1|15505.1|15503.5|15501.5|15507.5|15505.5|15502.7|15500.7|151
1642477370000|2022-01-18 03:42:50|15503.4|15501.4|15499.7|15497.7|15503.4|15501.4|15498.1|15496.1|187
1642477380000|2022-01-18 03:43:00|15499.4|15497.4|15497.7|15495.7|15500.2|15498.2|15496.5|15494.5|120
1642477390000|2022-01-18 03:43:10|15497.6|15495.6|15500|15498|15500.5|15498.5|15497.2|15495.2|54
1642477400000|2022-01-18 03:43:20|15499.9|15497.9|15499.6|15497.6|15501|15499|15498.1|15496.1|75
1642477410000|2022-01-18 03:43:30|15499.5|15497.5|15503|15501|15503.1|15501.1|15499.1|15497.1|43
1642477420000|2022-01-18 03:43:40|15503.1|15501.1|15504|15502|15505.1|15503.1|15501.6|15499.6|54
1642477430000|2022-01-18 03:43:50|15504.1|15502.1|15505.7|15503.7|15506|15504|15504.1|15502.1|72
1642477440000|2022-01-18 03:44:00|15505.6|15503.6|15504.5|15502.5|15506|15504|15502.5|15500.5|34
1642477450000|2022-01-18 03:44:10|15504.6|15502.6|15506.6|15504.6|15506.7|15504.7|15504.2|15502.2|18
1642477460000|2022-01-18 03:44:20|15506.7|15504.7|15505.5|15503.5|15506.7|15504.7|15505.5|15503.5|14
1642477470000|2022-01-18 03:44:30|15505.7|15503.7|15505.2|15503.2|15506|15504|15505|15503|15
1642477480000|2022-01-18 03:44:40|15504.9|15502.9|15505|15503|15506|15504|15504.7|15502.7|13
1642477490000|2022-01-18 03:44:50|15505.1|15503.1|15504.5|15502.5|15505.4|15503.4|15503.4|15501.4|18
1642477500000|2022-01-18 03:45:00|15504.6|15502.6|15502.2|15500.2|15505.4|15503.4|15501.6|15499.6|29
1642477510000|2022-01-18 03:45:10|15502.1|15500.1|15500|15498|15503.1|15501.1|15498.7|15496.7|59
1642477520000|2022-01-18 03:45:20|15499.4|15497.4|15495|15493|15499.7|15497.7|15490.4|15488.4|300
1642477530000|2022-01-18 03:45:30|15495.1|15493.1|15494.6|15492.6|15495.5|15493.5|15493.5|15491.5|62
1642477540000|2022-01-18 03:45:40|15494.7|15492.7|15496.5|15494.5|15497|15495|15493.2|15491.2|45
1642477550000|2022-01-18 03:45:50|15496.7|15494.7|15499.7|15497.7|15501|15499|15496.7|15494.7|105
1642477560000|2022-01-18 03:46:00|15499.6|15497.6|15500|15498|15502.5|15500.5|15499|15497|67
1642477570000|2022-01-18 03:46:10|15499.2|15497.2|15496.5|15494.5|15501.9|15499.9|15496.4|15494.4|107
1642477580000|2022-01-18 03:46:20|15496.4|15494.4|15491.6|15489.6|15496.9|15494.9|15491.4|15489.4|161
1642477590000|2022-01-18 03:46:30|15491.9|15489.9|15488.4|15486.4|15492.2|15490.2|15484.5|15482.5|175
1642477600000|2022-01-18 03:46:40|15488.2|15486.2|15485.5|15483.5|15488.9|15486.9|15485.4|15483.4|50
1642477610000|2022-01-18 03:46:50|15485.4|15483.4|15489.1|15487.1|15489.9|15487.9|15483.6|15481.6|86
1642477620000|2022-01-18 03:47:00|15489|15487|15491.2|15489.2|15491.5|15489.5|15484.1|15482.1|130
1642477630000|2022-01-18 03:47:10|15490.9|15488.9|15495.4|15493.4|15496|15494|15490.9|15488.9|52
1642477640000|2022-01-18 03:47:20|15495.2|15493.2|15495.4|15493.4|15495.5|15493.5|15493|15491|57
1642477650000|2022-01-18 03:47:30|15494.7|15492.7|15494.9|15492.9|15496|15494|15494.4|15492.4|23
1642477660000|2022-01-18 03:47:40|15494.7|15492.7|15497|15495|15497.2|15495.2|15494.7|15492.7|27
1642477670000|2022-01-18 03:47:50|15497.1|15495.1|15495.7|15493.7|15497.4|15495.4|15494.6|15492.6|24
1642477680000|2022-01-18 03:48:00|15495.4|15493.4|15494.1|15492.1|15495.4|15493.4|15493.4|15491.4|31
1642477690000|2022-01-18 03:48:10|15494|15492|15488.4|15486.4|15494.2|15492.2|15488|15486|89
1642477700000|2022-01-18 03:48:20|15488.2|15486.2|15491|15489|15491.9|15489.9|15488.2|15486.2|57
1642477710000|2022-01-18 03:48:30|15490.7|15488.7|15489.1|15487.1|15492.7|15490.7|15484.2|15482.2|210
1642477720000|2022-01-18 03:48:40|15488.9|15486.9|15487.5|15485.5|15488.9|15486.9|15485.5|15483.5|34
1642477730000|2022-01-18 03:48:50|15487.6|15485.6|15489.9|15487.9|15491.2|15489.2|15486.1|15484.1|80
1642477740000|2022-01-18 03:49:00|15490.7|15488.7|15489.2|15487.2|15491.5|15489.5|15488.1|15486.1|47
1642477750000|2022-01-18 03:49:10|15489.5|15487.5|15475.6|15473.6|15489.9|15487.9|15474.9|15472.9|226
1642477760000|2022-01-18 03:49:20|15476.5|15474.5|15471.5|15469.5|15477.1|15475.1|15468.4|15466.4|231
1642477770000|2022-01-18 03:49:30|15471.7|15469.7|15466.7|15464.7|15472.5|15470.5|15466.1|15464.1|154
1642477780000|2022-01-18 03:49:40|15467.1|15465.1|15469.6|15467.6|15469.7|15467.7|15466.5|15464.5|103
1642477790000|2022-01-18 03:49:50|15469.5|15467.5|15471.2|15469.2|15471.9|15469.9|15468.2|15466.2|95
1642477800000|2022-01-18 03:50:00|15471.9|15469.9|15475.6|15473.6|15475.6|15473.6|15466.9|15464.9|149
1642477810000|2022-01-18 03:50:10|15477.1|15475.1|15479|15477|15480.4|15478.4|15476|15474|106
1642477820000|2022-01-18 03:50:20|15479.2|15477.2|15476.2|15474.2|15479.4|15477.4|15474|15472|102
1642477830000|2022-01-18 03:50:30|15476|15474|15476.5|15474.5|15477.7|15475.7|15475.4|15473.4|18
1642477840000|2022-01-18 03:50:40|15476.4|15474.4|15478|15476|15478|15476|15475.2|15473.2|20
1642477850000|2022-01-18 03:50:50|15478.1|15476.1|15479.7|15477.7|15479.9|15477.9|15476.6|15474.6|82
1642477860000|2022-01-18 03:51:00|15479.5|15477.5|15480|15478|15480|15478|15477.4|15475.4|59
1642477870000|2022-01-18 03:51:10|15480.1|15478.1|15480.1|15478.1|15481.1|15479.1|15478.9|15476.9|49
1642477880000|2022-01-18 03:51:20|15480.4|15478.4|15479.5|15477.5|15480.6|15478.6|15478.4|15476.4|51
1642477890000|2022-01-18 03:51:30|15480.1|15478.1|15479.4|15477.4|15480.9|15478.9|15478.9|15476.9|15
1642477900000|2022-01-18 03:51:40|15479.5|15477.5|15481.4|15479.4|15481.7|15479.7|15479.5|15477.5|22
1642477910000|2022-01-18 03:51:50|15481.2|15479.2|15478.7|15476.7|15481.7|15479.7|15478.7|15476.7|29
1642477920000|2022-01-18 03:52:00|15478.1|15476.1|15475.5|15473.5|15479.1|15477.1|15474.4|15472.4|139
1642477930000|2022-01-18 03:52:10|15475.4|15473.4|15473.5|15471.5|15475.6|15473.6|15471.9|15469.9|69
1642477940000|2022-01-18 03:52:20|15474.1|15472.1|15470|15468|15475.7|15473.7|15469.5|15467.5|137
1642477950000|2022-01-18 03:52:30|15470.1|15468.1|15468.4|15466.4|15470.5|15468.5|15467.9|15465.9|36
1642477960000|2022-01-18 03:52:40|15468|15466|15468.5|15466.5|15469.4|15467.4|15468|15466|35
1642477970000|2022-01-18 03:52:50|15468.6|15466.6|15471.7|15469.7|15473.1|15471.1|15468.6|15466.6|60
1642477980000|2022-01-18 03:53:00|15471.6|15469.6|15470.7|15468.7|15471.6|15469.6|15468.4|15466.4|18
1642477990000|2022-01-18 03:53:10|15470.6|15468.6|15471.2|15469.2|15472.2|15470.2|15468.7|15466.7|13
1642478000000|2022-01-18 03:53:20|15471.5|15469.5|15471.4|15469.4|15471.7|15469.7|15469.4|15467.4|29
1642478010000|2022-01-18 03:53:30|15471.1|15469.1|15469|15467|15471.2|15469.2|15468.4|15466.4|23
1642478020000|2022-01-18 03:53:40|15469.6|15467.6|15469.4|15467.4|15470.6|15468.6|15467.1|15465.1|42
1642478030000|2022-01-18 03:53:50|15469.2|15467.2|15469.2|15467.2|15469.5|15467.5|15467.5|15465.5|49
1642478040000|2022-01-18 03:54:00|15468.6|15466.6|15467.6|15465.6|15468.9|15466.9|15463.9|15461.9|181
1642478050000|2022-01-18 03:54:10|15468.2|15466.2|15475|15473|15476|15474|15468|15466|132
1642478060000|2022-01-18 03:54:20|15474.9|15472.9|15476.2|15474.2|15476.6|15474.6|15474|15472|45
1642478070000|2022-01-18 03:54:30|15476|15474|15473|15471|15476.4|15474.4|15472.9|15470.9|22
1642478080000|2022-01-18 03:54:40|15472.7|15470.7|15471.7|15469.7|15474|15472|15471.2|15469.2|28
1642478090000|2022-01-18 03:54:50|15471.6|15469.6|15472.2|15470.2|15473.2|15471.2|15471.5|15469.5|13
1642478100000|2022-01-18 03:55:00|15472.5|15470.5|15473.4|15471.4|15473.6|15471.6|15471.5|15469.5|26
1642478110000|2022-01-18 03:55:10|15475.2|15473.2|15475.2|15473.2|15477.7|15475.7|15474.2|15472.2|61
1642478120000|2022-01-18 03:55:20|15475.1|15473.1|15475|15473|15476.1|15474.1|15475|15473|18
1642478130000|2022-01-18 03:55:30|15475.1|15473.1|15475.1|15473.1|15475.7|15473.7|15474.9|15472.9|9
1642478140000|2022-01-18 03:55:40|15475.2|15473.2|15479.5|15477.5|15479.7|15477.7|15475.2|15473.2|73
1642478150000|2022-01-18 03:55:50|15479.2|15477.2|15480.4|15478.4|15480.4|15478.4|15476.6|15474.6|38
1642478160000|2022-01-18 03:56:00|15480.2|15478.2|15479.2|15477.2|15480.5|15478.5|15478.2|15476.2|32
1642478170000|2022-01-18 03:56:10|15479.1|15477.1|15477.6|15475.6|15479.1|15477.1|15477.4|15475.4|18
1642478180000|2022-01-18 03:56:20|15477.7|15475.7|15477.2|15475.2|15478.2|15476.2|15477.2|15475.2|7
1642478190000|2022-01-18 03:56:30|15477.1|15475.1|15472.7|15470.7|15477.2|15475.2|15470.1|15468.1|164
1642478200000|2022-01-18 03:56:40|15472.6|15470.6|15473.6|15471.6|15474.2|15472.2|15472.2|15470.2|21
1642478210000|2022-01-18 03:56:50|15473.4|15471.4|15474|15472|15474.1|15472.1|15472.5|15470.5|16
1642478220000|2022-01-18 03:57:00|15473.9|15471.9|15475.1|15473.1|15475.2|15473.2|15473.5|15471.5|14
1642478230000|2022-01-18 03:57:10|15474.7|15472.7|15477.7|15475.7|15477.7|15475.7|15474.7|15472.7|11
1642478240000|2022-01-18 03:57:20|15477.2|15475.2|15478.7|15476.7|15479.5|15477.5|15476.9|15474.9|70
1642478250000|2022-01-18 03:57:30|15478.6|15476.6|15477.6|15475.6|15479.2|15477.2|15477.2|15475.2|17
1642478260000|2022-01-18 03:57:40|15477.7|15475.7|15479.2|15477.2|15480.5|15478.5|15477.7|15475.7|38
1642478270000|2022-01-18 03:57:50|15479.1|15477.1|15480.6|15478.6|15481.7|15479.7|15478.6|15476.6|36
1642478280000|2022-01-18 03:58:00|15480.5|15478.5|15479.7|15477.7|15480.5|15478.5|15477.7|15475.7|33
1642478290000|2022-01-18 03:58:10|15479.6|15477.6|15478.4|15476.4|15479.9|15477.9|15478.4|15476.4|18
1642478300000|2022-01-18 03:58:20|15478.7|15476.7|15478.4|15476.4|15479.1|15477.1|15478.1|15476.1|5
1642478310000|2022-01-18 03:58:30|15478.6|15476.6|15476.6|15474.6|15478.6|15476.6|15476.6|15474.6|60
1642478320000|2022-01-18 03:58:40|15477.1|15475.1|15477.1|15475.1|15477.6|15475.6|15476.4|15474.4|25
1642478330000|2022-01-18 03:58:50|15476.6|15474.6|15476.7|15474.7|15477|15475|15475.1|15473.1|47
1642478340000|2022-01-18 03:59:00|15477|15475|15475.1|15473.1|15477.1|15475.1|15475|15473|30
1642478350000|2022-01-18 03:59:10|15475.2|15473.2|15476.7|15474.7|15477.5|15475.5|15475.2|15473.2|8
1642478360000|2022-01-18 03:59:20|15475.9|15473.9|15477.5|15475.5|15477.5|15475.5|15475.9|15473.9|23
1642478370000|2022-01-18 03:59:30|15477.2|15475.2|15477|15475|15477.9|15475.9|15476.1|15474.1|15
1642478380000|2022-01-18 03:59:40|15477.2|15475.2|15477.6|15475.6|15477.7|15475.7|15476.9|15474.9|13
1642478390000|2022-01-18 03:59:50|15477.7|15475.7|15477.6|15475.6|15477.9|15475.9|15476.9|15474.9|8
1642478400000|2022-01-18 04:00:00|15477.4|15475.4|15478.1|15476.1|15478.5|15476.5|15475.2|15473.2|44
1642478410000|2022-01-18 04:00:10|15478.2|15476.2|15478.6|15476.6|15478.7|15476.7|15478|15476|27
1642478420000|2022-01-18 04:00:20|15478.7|15476.7|15475.5|15473.5|15478.7|15476.7|15474.4|15472.4|43
1642478430000|2022-01-18 04:00:30|15475.6|15473.6|15472.5|15470.5|15475.6|15473.6|15472.1|15470.1|38
1642478440000|2022-01-18 04:00:40|15472.6|15470.6|15473.9|15471.9|15475.2|15473.2|15472.6|15470.6|35
1642478450000|2022-01-18 04:00:50|15474.2|15472.2|15473.7|15471.7|15474.2|15472.2|15472.2|15470.2|16
1642478460000|2022-01-18 04:01:00|15473.9|15471.9|15474.1|15472.1|15477.1|15475.1|15473.7|15471.7|51
1642478470000|2022-01-18 04:01:10|15474.2|15472.2|15473.6|15471.6|15476.1|15474.1|15473.4|15471.4|40
1642478480000|2022-01-18 04:01:20|15473.7|15471.7|15474.6|15472.6|15474.9|15472.9|15472.6|15470.6|18
1642478490000|2022-01-18 04:01:30|15474|15472|15474.4|15472.4|15474.9|15472.9|15473.6|15471.6|19
1642478500000|2022-01-18 04:01:40|15474.6|15472.6|15476.9|15474.9|15477.4|15475.4|15474.4|15472.4|32
1642478510000|2022-01-18 04:01:50|15477|15475|15478.1|15476.1|15478.1|15476.1|15476.2|15474.2|13
1642478520000|2022-01-18 04:02:00|15478|15476|15477|15475|15478.2|15476.2|15476.1|15474.1|24
1642478530000|2022-01-18 04:02:10|15476.9|15474.9|15475.7|15473.7|15477|15475|15474|15472|8
1642478540000|2022-01-18 04:02:20|15475.9|15473.9|15478.1|15476.1|15478.6|15476.6|15475.2|15473.2|55
1642478550000|2022-01-18 04:02:30|15478.2|15476.2|15477.1|15475.1|15478.2|15476.2|15476.4|15474.4|7
1642478560000|2022-01-18 04:02:40|15477|15475|15475.9|15473.9|15477.6|15475.6|15475.6|15473.6|5
1642478570000|2022-01-18 04:02:50|15475.7|15473.7|15477.5|15475.5|15477.7|15475.7|15475.7|15473.7|18
1642478580000|2022-01-18 04:03:00|15477.4|15475.4|15476.1|15474.1|15477.4|15475.4|15475.6|15473.6|22
1642478590000|2022-01-18 04:03:10|15476.7|15474.7|15476|15474|15477.1|15475.1|15476|15474|26
1642478600000|2022-01-18 04:03:20|15476.6|15474.6|15478.6|15476.6|15478.6|15476.6|15476.6|15474.6|14
1642478610000|2022-01-18 04:03:30|15479.1|15477.1|15479.2|15477.2|15480.6|15478.6|15478.4|15476.4|56
1642478620000|2022-01-18 04:03:40|15479.1|15477.1|15479.4|15477.4|15479.9|15477.9|15478.9|15476.9|12
1642478630000|2022-01-18 04:03:50|15479.6|15477.6|15480.7|15478.7|15481.7|15479.7|15479.5|15477.5|86
1642478640000|2022-01-18 04:04:00|15480.9|15478.9|15481.2|15479.2|15482.1|15480.1|15480|15478|37
1642478650000|2022-01-18 04:04:10|15481.9|15479.9|15483|15481|15483.1|15481.1|15481.9|15479.9|45
1642478660000|2022-01-18 04:04:20|15483.1|15481.1|15485.1|15483.1|15485.5|15483.5|15483|15481|78
1642478670000|2022-01-18 04:04:30|15485.2|15483.2|15484.5|15482.5|15486.5|15484.5|15484|15482|78
1642478680000|2022-01-18 04:04:40|15484.6|15482.6|15483.5|15481.5|15485|15483|15482.6|15480.6|32
1642478690000|2022-01-18 04:04:50|15483.4|15481.4|15482|15480|15483.5|15481.5|15481.7|15479.7|39
1642478700000|2022-01-18 04:05:00|15482.1|15480.1|15484.1|15482.1|15484.7|15482.7|15482.1|15480.1|36
1642478710000|2022-01-18 04:05:10|15483.6|15481.6|15482.4|15480.4|15483.7|15481.7|15482|15480|16
1642478720000|2022-01-18 04:05:20|15482|15480|15481.5|15479.5|15482.5|15480.5|15480.4|15478.4|45
1642478730000|2022-01-18 04:05:30|15481.7|15479.7|15480.7|15478.7|15481.9|15479.9|15480.5|15478.5|18
1642478740000|2022-01-18 04:05:40|15480.5|15478.5|15479.6|15477.6|15481.9|15479.9|15478.2|15476.2|52
1642478750000|2022-01-18 04:05:50|15479.1|15477.1|15479.9|15477.9|15480.4|15478.4|15479.1|15477.1|12
1642478760000|2022-01-18 04:06:00|15478|15476|15477.9|15475.9|15478.5|15476.5|15477.6|15475.6|19
1642478770000|2022-01-18 04:06:10|15478|15476|15479.6|15477.6|15479.6|15477.6|15477.9|15475.9|28
1642478780000|2022-01-18 04:06:20|15479.5|15477.5|15479.5|15477.5|15481.1|15479.1|15478.9|15476.9|68
1642478790000|2022-01-18 04:06:30|15479.6|15477.6|15480.9|15478.9|15482|15480|15479.2|15477.2|43
1642478800000|2022-01-18 04:06:40|15480.7|15478.7|15479.2|15477.2|15480.9|15478.9|15479.2|15477.2|25
1642478810000|2022-01-18 04:06:50|15479.5|15477.5|15478.2|15476.2|15479.6|15477.6|15477.9|15475.9|19
1642478820000|2022-01-18 04:07:00|15478.4|15476.4|15477.7|15475.7|15480.9|15478.9|15477.6|15475.6|46
1642478830000|2022-01-18 04:07:10|15477.9|15475.9|15479|15477|15479.2|15477.2|15477.4|15475.4|13
1642478840000|2022-01-18 04:07:20|15478.9|15476.9|15479.1|15477.1|15479.1|15477.1|15478.2|15476.2|18
1642478850000|2022-01-18 04:07:30|15479.2|15477.2|15479|15477|15479.2|15477.2|15478.5|15476.5|1
1642478860000|2022-01-18 04:07:40|15478.9|15476.9|15481|15479|15481|15479|15478.6|15476.6|39
1642478870000|2022-01-18 04:07:50|15480.6|15478.6|15480.6|15478.6|15481.7|15479.7|15480.4|15478.4|11
1642478880000|2022-01-18 04:08:00|15480.9|15478.9|15481.5|15479.5|15481.7|15479.7|15480.5|15478.5|3
1642478890000|2022-01-18 04:08:10|15481.4|15479.4|15482|15480|15482.5|15480.5|15481|15479|17
1642478900000|2022-01-18 04:08:20|15482.1|15480.1|15482.6|15480.6|15483.6|15481.6|15482.1|15480.1|33
1642478910000|2022-01-18 04:08:30|15482.7|15480.7|15483.4|15481.4|15483.7|15481.7|15482|15480|14
1642478920000|2022-01-18 04:08:40|15483.2|15481.2|15484|15482|15485.2|15483.2|15483.2|15481.2|61
1642478930000|2022-01-18 04:08:50|15484.2|15482.2|15484|15482|15484.7|15482.7|15484|15482|14
1642478940000|2022-01-18 04:09:00|15484.5|15482.5|15485.6|15483.6|15486|15484|15484.2|15482.2|28
1642478950000|2022-01-18 04:09:10|15485.1|15483.1|15485.9|15483.9|15486.1|15484.1|15485|15483|17
1642478960000|2022-01-18 04:09:20|15486.2|15484.2|15485.7|15483.7|15486.7|15484.7|15485.5|15483.5|32
1642478970000|2022-01-18 04:09:30|15485.6|15483.6|15483.1|15481.1|15485.6|15483.6|15483|15481|26
1642478980000|2022-01-18 04:09:40|15483|15481|15482.6|15480.6|15483.4|15481.4|15482.5|15480.5|14
1642478990000|2022-01-18 04:09:50|15482.5|15480.5|15483.6|15481.6|15483.6|15481.6|15482.5|15480.5|14
1642479000000|2022-01-18 04:10:00|15483.1|15481.1|15482|15480|15483.6|15481.6|15481.6|15479.6|17
1642479010000|2022-01-18 04:10:10|15481.5|15479.5|15482.7|15480.7|15482.7|15480.7|15481|15479|29
1642479020000|2022-01-18 04:10:20|15482.6|15480.6|15482.1|15480.1|15482.6|15480.6|15481.6|15479.6|8
1642479030000|2022-01-18 04:10:30|15482.2|15480.2|15482.6|15480.6|15482.7|15480.7|15482|15480|6
1642479040000|2022-01-18 04:10:40|15482.5|15480.5|15483.1|15481.1|15483.1|15481.1|15482.4|15480.4|15
1642479050000|2022-01-18 04:10:50|15483|15481|15482.9|15480.9|15483.1|15481.1|15482.5|15480.5|40
1642479060000|2022-01-18 04:11:00|15482.7|15480.7|15484.4|15482.4|15484.4|15482.4|15482.5|15480.5|25
1642479070000|2022-01-18 04:11:10|15483.9|15481.9|15484.7|15482.7|15484.7|15482.7|15483.7|15481.7|12
1642479080000|2022-01-18 04:11:20|15484.9|15482.9|15483.6|15481.6|15484.9|15482.9|15483.5|15481.5|8
1642479090000|2022-01-18 04:11:30|15483.7|15481.7|15484.5|15482.5|15484.6|15482.6|15483.5|15481.5|7
1642479100000|2022-01-18 04:11:40|15484.6|15482.6|15480.9|15478.9|15485.1|15483.1|15480.2|15478.2|86
1642479110000|2022-01-18 04:11:50|15481.1|15479.1|15481|15479|15481.9|15479.9|15480.7|15478.7|21
1642479120000|2022-01-18 04:12:00|15480.9|15478.9|15479.6|15477.6|15481.2|15479.2|15479.6|15477.6|31
1642479130000|2022-01-18 04:12:10|15479.7|15477.7|15478.9|15476.9|15480.1|15478.1|15478.4|15476.4|36
1642479140000|2022-01-18 04:12:20|15479|15477|15478.4|15476.4|15479.1|15477.1|15477.7|15475.7|36
1642479150000|2022-01-18 04:12:30|15478.2|15476.2|15477.6|15475.6|15478.5|15476.5|15477.5|15475.5|8
1642479160000|2022-01-18 04:12:40|15477.4|15475.4|15475.6|15473.6|15477.9|15475.9|15475.6|15473.6|36
1642479170000|2022-01-18 04:12:50|15473.2|15471.2|15471.1|15469.1|15474.2|15472.2|15469.6|15467.6|157
1642479180000|2022-01-18 04:13:00|15471.2|15469.2|15476.1|15474.1|15476.1|15474.1|15470.5|15468.5|51
1642479190000|2022-01-18 04:13:10|15475.9|15473.9|15473.4|15471.4|15475.9|15473.9|15472.6|15470.6|41
1642479200000|2022-01-18 04:13:20|15473.6|15471.6|15474.2|15472.2|15474.9|15472.9|15473.6|15471.6|16
1642479210000|2022-01-18 04:13:30|15474.4|15472.4|15472.2|15470.2|15474.9|15472.9|15472.2|15470.2|28
1642479220000|2022-01-18 04:13:40|15472.5|15470.5|15474|15472|15474.2|15472.2|15472.5|15470.5|13
1642479230000|2022-01-18 04:13:50|15473.9|15471.9|15472.6|15470.6|15473.9|15471.9|15472.6|15470.6|28
1642479240000|2022-01-18 04:14:00|15472.5|15470.5|15472.9|15470.9|15473.6|15471.6|15471.9|15469.9|35
1642479250000|2022-01-18 04:14:10|15472.7|15470.7|15472.9|15470.9|15473.4|15471.4|15472.5|15470.5|17
1642479260000|2022-01-18 04:14:20|15473|15471|15474.6|15472.6|15474.6|15472.6|15472.9|15470.9|7
1642479270000|2022-01-18 04:14:30|15474.5|15472.5|15476.1|15474.1|15476.4|15474.4|15474.4|15472.4|24
1642479280000|2022-01-18 04:14:40|15476|15474|15477.5|15475.5|15477.6|15475.6|15475.4|15473.4|32
1642479290000|2022-01-18 04:14:50|15477.4|15475.4|15478.2|15476.2|15478.9|15476.9|15477.2|15475.2|15
1642479300000|2022-01-18 04:15:00|15478.5|15476.5|15475.7|15473.7|15478.6|15476.6|15475.1|15473.1|60
1642479310000|2022-01-18 04:15:10|15475.6|15473.6|15478.4|15476.4|15478.6|15476.6|15474.9|15472.9|108
1642479320000|2022-01-18 04:15:20|15479.5|15477.5|15478.7|15476.7|15480|15478|15478.5|15476.5|11
1642479330000|2022-01-18 04:15:30|15478.9|15476.9|15478.6|15476.6|15479.2|15477.2|15478.2|15476.2|4
1642479340000|2022-01-18 04:15:40|15478.7|15476.7|15479.2|15477.2|15480.4|15478.4|15478.5|15476.5|23
1642479350000|2022-01-18 04:15:50|15479.1|15477.1|15476.1|15474.1|15479.1|15477.1|15476.1|15474.1|27
1642479360000|2022-01-18 04:16:00|15475.9|15473.9|15475.9|15473.9|15476.6|15474.6|15475.1|15473.1|21
1642479370000|2022-01-18 04:16:10|15475.6|15473.6|15474.1|15472.1|15477.2|15475.2|15472.6|15470.6|66
1642479380000|2022-01-18 04:16:20|15474.2|15472.2|15471.7|15469.7|15474.7|15472.7|15470.2|15468.2|68
1642479390000|2022-01-18 04:16:30|15471.6|15469.6|15465.4|15463.4|15472|15470|15465.4|15463.4|193
1642479400000|2022-01-18 04:16:40|15465.2|15463.2|15468.1|15466.1|15468.5|15466.5|15464.6|15462.6|83
1642479410000|2022-01-18 04:16:50|15467.9|15465.9|15470.1|15468.1|15470.7|15468.7|15467.9|15465.9|35
1642479420000|2022-01-18 04:17:00|15470|15468|15469|15467|15470.4|15468.4|15468.4|15466.4|53
1642479430000|2022-01-18 04:17:10|15469.1|15467.1|15469.1|15467.1|15470.1|15468.1|15469|15467|16
1642479440000|2022-01-18 04:17:20|15469|15467|15472.4|15470.4|15474.9|15472.9|15469|15467|100
1642479450000|2022-01-18 04:17:30|15472.9|15470.9|15471.1|15469.1|15472.9|15470.9|15470.7|15468.7|23
1642479460000|2022-01-18 04:17:40|15471.2|15469.2|15469.5|15467.5|15471.2|15469.2|15469.5|15467.5|9
1642479470000|2022-01-18 04:17:50|15469.6|15467.6|15470|15468|15470.1|15468.1|15469.4|15467.4|19
1642479480000|2022-01-18 04:18:00|15469.9|15467.9|15465.6|15463.6|15470.4|15468.4|15465.6|15463.6|58
1642479490000|2022-01-18 04:18:10|15465.5|15463.5|15463.6|15461.6|15465.6|15463.6|15462.7|15460.7|128
1642479500000|2022-01-18 04:18:20|15463.5|15461.5|15465.5|15463.5|15465.5|15463.5|15462.6|15460.6|52
1642479510000|2022-01-18 04:18:30|15465.4|15463.4|15466.7|15464.7|15468.1|15466.1|15464.4|15462.4|52
1642479520000|2022-01-18 04:18:40|15466.9|15464.9|15464.5|15462.5|15466.9|15464.9|15464|15462|24
1642479530000|2022-01-18 04:18:50|15464.2|15462.2|15444.2|15442.2|15464.5|15462.5|15442.5|15440.5|630
1642479540000|2022-01-18 04:19:00|15444.7|15442.7|15449.4|15447.4|15451.9|15449.9|15442.6|15440.6|127
1642479550000|2022-01-18 04:19:10|15449.5|15447.5|15447.9|15445.9|15451.1|15449.1|15447.9|15445.9|75
1642479560000|2022-01-18 04:19:20|15448|15446|15447|15445|15449.9|15447.9|15447|15445|72
1642479570000|2022-01-18 04:19:30|15445.1|15443.1|15443.4|15441.4|15445.9|15443.9|15443.4|15441.4|92
1642479580000|2022-01-18 04:19:40|15442.6|15440.6|15440|15438|15443.1|15441.1|15439.5|15437.5|295
1642479590000|2022-01-18 04:19:50|15440.1|15438.1|15438|15436|15440.7|15438.7|15433.7|15431.7|156
1642479600000|2022-01-18 04:20:00|15436.7|15434.7|15436.9|15434.9|15442.1|15440.1|15436.7|15434.7|252
1642479610000|2022-01-18 04:20:10|15437.5|15435.5|15438.7|15436.7|15440.9|15438.9|15437.5|15435.5|110
1642479620000|2022-01-18 04:20:20|15438.1|15436.1|15442.5|15440.5|15442.5|15440.5|15438.1|15436.1|43
1642479630000|2022-01-18 04:20:30|15442.2|15440.2|15440.4|15438.4|15443.5|15441.5|15439.1|15437.1|59
1642479640000|2022-01-18 04:20:40|15440.5|15438.5|15436.9|15434.9|15441|15439|15436.5|15434.5|118
1642479650000|2022-01-18 04:20:50|15436.7|15434.7|15438.1|15436.1|15438.5|15436.5|15436.7|15434.7|28
1642479660000|2022-01-18 04:21:00|15438.4|15436.4|15437.7|15435.7|15439.7|15437.7|15437.7|15435.7|73
1642479670000|2022-01-18 04:21:10|15437.9|15435.9|15437|15435|15438.4|15436.4|15436.7|15434.7|35
1642479680000|2022-01-18 04:21:20|15436.9|15434.9|15432.7|15430.7|15437|15435|15432|15430|139
1642479690000|2022-01-18 04:21:30|15432.5|15430.5|15424.9|15422.9|15433.1|15431.1|15422|15420|277
1642479700000|2022-01-18 04:21:40|15424.7|15422.7|15425.4|15423.4|15426.1|15424.1|15421.7|15419.7|131
1642479710000|2022-01-18 04:21:50|15425.2|15423.2|15430|15428|15430.6|15428.6|15425|15423|80
1642479720000|2022-01-18 04:22:00|15429.9|15427.9|15428.2|15426.2|15430.7|15428.7|15428.1|15426.1|98
1642479730000|2022-01-18 04:22:10|15428.1|15426.1|15432.4|15430.4|15432.4|15430.4|15428.1|15426.1|65
1642479740000|2022-01-18 04:22:20|15432.1|15430.1|15430.9|15428.9|15432.2|15430.2|15427.1|15425.1|86
1642479750000|2022-01-18 04:22:30|15430.6|15428.6|15433.1|15431.1|15434|15432|15430|15428|53
1642479760000|2022-01-18 04:22:40|15433.4|15431.4|15430.7|15428.7|15435.5|15433.5|15430.1|15428.1|95
1642479770000|2022-01-18 04:22:50|15430.9|15428.9|15430.6|15428.6|15433.2|15431.2|15429|15427|45
1642479780000|2022-01-18 04:23:00|15430.5|15428.5|15427.1|15425.1|15431.1|15429.1|15426.6|15424.6|67
1642479790000|2022-01-18 04:23:10|15427|15425|15420.5|15418.5|15427.4|15425.4|15420.2|15418.2|115
1642479800000|2022-01-18 04:23:20|15420.6|15418.6|15421.6|15419.6|15422.6|15420.6|15419.4|15417.4|85
1642479810000|2022-01-18 04:23:30|15421.9|15419.9|15422.7|15420.7|15423.4|15421.4|15421.2|15419.2|44
1642479820000|2022-01-18 04:23:40|15422.9|15420.9|15428.1|15426.1|15428.1|15426.1|15422.6|15420.6|105
1642479830000|2022-01-18 04:23:50|15428.7|15426.7|15432.2|15430.2|15432.6|15430.6|15428.7|15426.7|66
1642479840000|2022-01-18 04:24:00|15432.1|15430.1|15424.6|15422.6|15432.1|15430.1|15424.2|15422.2|67
1642479850000|2022-01-18 04:24:10|15424.7|15422.7|15426.2|15424.2|15427.6|15425.6|15424.7|15422.7|56
1642479860000|2022-01-18 04:24:20|15426.4|15424.4|15429|15427|15429.5|15427.5|15425.6|15423.6|21
1642479870000|2022-01-18 04:24:30|15428.7|15426.7|15430.2|15428.2|15430.4|15428.4|15428.4|15426.4|33
1642479880000|2022-01-18 04:24:40|15430.4|15428.4|15428.6|15426.6|15431.1|15429.1|15428|15426|26
1642479890000|2022-01-18 04:24:50|15427.5|15425.5|15428.1|15426.1|15428.9|15426.9|15426.9|15424.9|15
1642479900000|2022-01-18 04:25:00|15428.2|15426.2|15431|15429|15431.2|15429.2|15426.2|15424.2|61
1642479910000|2022-01-18 04:25:10|15431.1|15429.1|15431.5|15429.5|15432.6|15430.6|15431.1|15429.1|69
1642479920000|2022-01-18 04:25:20|15432|15430|15431.5|15429.5|15432.5|15430.5|15431.1|15429.1|36
1642479930000|2022-01-18 04:25:30|15431.4|15429.4|15432.1|15430.1|15432.4|15430.4|15430.2|15428.2|13
1642479940000|2022-01-18 04:25:40|15432.2|15430.2|15430.1|15428.1|15432.5|15430.5|15430.1|15428.1|30
1642479950000|2022-01-18 04:25:50|15430.6|15428.6|15429.5|15427.5|15430.9|15428.9|15428.9|15426.9|10
1642479960000|2022-01-18 04:26:00|15429.4|15427.4|15422.4|15420.4|15430.9|15428.9|15422.2|15420.2|64
1642479970000|2022-01-18 04:26:10|15421.5|15419.5|15424.1|15422.1|15425.6|15423.6|15418.7|15416.7|175
1642479980000|2022-01-18 04:26:20|15424.2|15422.2|15425.5|15423.5|15425.6|15423.6|15424|15422|37
1642479990000|2022-01-18 04:26:30|15425.6|15423.6|15419.6|15417.6|15425.6|15423.6|15419.2|15417.2|58
1642480000000|2022-01-18 04:26:40|15419.4|15417.4|15426.7|15424.7|15426.9|15424.9|15419.1|15417.1|70
1642480010000|2022-01-18 04:26:50|15426.6|15424.6|15427.2|15425.2|15427.7|15425.7|15425.1|15423.1|38
1642480020000|2022-01-18 04:27:00|15427.1|15425.1|15429|15427|15429|15427|15426.2|15424.2|19
1642480030000|2022-01-18 04:27:10|15429.1|15427.1|15427.7|15425.7|15430.5|15428.5|15427.6|15425.6|29
1642480040000|2022-01-18 04:27:20|15428|15426|15429.2|15427.2|15429.5|15427.5|15427.1|15425.1|17
1642480050000|2022-01-18 04:27:30|15428.7|15426.7|15432.1|15430.1|15432.2|15430.2|15427.2|15425.2|96
1642480060000|2022-01-18 04:27:40|15431.7|15429.7|15431.2|15429.2|15432.5|15430.5|15431|15429|30
1642480070000|2022-01-18 04:27:50|15431.4|15429.4|15430.1|15428.1|15432.1|15430.1|15430|15428|33
1642480080000|2022-01-18 04:28:00|15430.2|15428.2|15432.6|15430.6|15433.5|15431.5|15430.2|15428.2|34
1642480090000|2022-01-18 04:28:10|15432.5|15430.5|15433.6|15431.6|15433.6|15431.6|15431.7|15429.7|40
1642480100000|2022-01-18 04:28:20|15433.7|15431.7|15434.5|15432.5|15436|15434|15433.2|15431.2|79
1642480110000|2022-01-18 04:28:30|15434.4|15432.4|15434|15432|15435.2|15433.2|15432.9|15430.9|36
1642480120000|2022-01-18 04:28:40|15433.9|15431.9|15434.6|15432.6|15434.9|15432.9|15432.5|15430.5|13
1642480130000|2022-01-18 04:28:50|15436.5|15434.5|15438.6|15436.6|15438.6|15436.6|15435.7|15433.7|60
1642480140000|2022-01-18 04:29:00|15438.5|15436.5|15434.5|15432.5|15438.5|15436.5|15434.5|15432.5|26
1642480150000|2022-01-18 04:29:10|15434.6|15432.6|15435.4|15433.4|15437.6|15435.6|15434.6|15432.6|28
1642480160000|2022-01-18 04:29:20|15436|15434|15436.7|15434.7|15437.9|15435.9|15435.9|15433.9|10
1642480170000|2022-01-18 04:29:30|15436.6|15434.6|15436.5|15434.5|15436.7|15434.7|15435.5|15433.5|10
1642480180000|2022-01-18 04:29:40|15436.6|15434.6|15435.5|15433.5|15436.9|15434.9|15435.1|15433.1|15
1642480190000|2022-01-18 04:29:50|15435.1|15433.1|15436.6|15434.6|15436.7|15434.7|15434.1|15432.1|37
1642480200000|2022-01-18 04:30:00|15436.7|15434.7|15433.6|15431.6|15438.1|15436.1|15433.5|15431.5|40
1642480210000|2022-01-18 04:30:10|15433.4|15431.4|15434.4|15432.4|15434.7|15432.7|15431.9|15429.9|49
1642480220000|2022-01-18 04:30:20|15434.1|15432.1|15434.4|15432.4|15435.2|15433.2|15432.1|15430.1|29
1642480230000|2022-01-18 04:30:30|15434.5|15432.5|15436.1|15434.1|15436.7|15434.7|15433.5|15431.5|17
1642480240000|2022-01-18 04:30:40|15436.2|15434.2|15436|15434|15436.2|15434.2|15435.4|15433.4|15
1642480250000|2022-01-18 04:30:50|15435.9|15433.9|15438.6|15436.6|15439.9|15437.9|15435.9|15433.9|116
1642480260000|2022-01-18 04:31:00|15438.7|15436.7|15439.9|15437.9|15439.9|15437.9|15438.2|15436.2|33
1642480270000|2022-01-18 04:31:10|15439.5|15437.5|15440.6|15438.6|15441.4|15439.4|15439.1|15437.1|43
1642480280000|2022-01-18 04:31:20|15440.2|15438.2|15442.5|15440.5|15443.9|15441.9|15440.2|15438.2|77
1642480290000|2022-01-18 04:31:30|15442.6|15440.6|15443.1|15441.1|15443.9|15441.9|15441.9|15439.9|47
1642480300000|2022-01-18 04:31:40|15443.2|15441.2|15440.5|15438.5|15444.2|15442.2|15440.5|15438.5|42
1642480310000|2022-01-18 04:31:50|15440.6|15438.6|15442.9|15440.9|15443.1|15441.1|15439.9|15437.9|44
1642480320000|2022-01-18 04:32:00|15441.4|15439.4|15441.1|15439.1|15441.9|15439.9|15440|15438|35
1642480330000|2022-01-18 04:32:10|15440.7|15438.7|15442.6|15440.6|15442.6|15440.6|15440|15438|25
1642480340000|2022-01-18 04:32:20|15443.4|15441.4|15444.9|15442.9|15445.2|15443.2|15442.4|15440.4|51
1642480350000|2022-01-18 04:32:30|15445|15443|15445.1|15443.1|15445.4|15443.4|15443.5|15441.5|16
1642480360000|2022-01-18 04:32:40|15444.4|15442.4|15443.1|15441.1|15444.4|15442.4|15442.7|15440.7|10
1642480370000|2022-01-18 04:32:50|15443|15441|15442.1|15440.1|15443.1|15441.1|15441.9|15439.9|14
1642480380000|2022-01-18 04:33:00|15442.7|15440.7|15441.5|15439.5|15443|15441|15441.4|15439.4|12
1642480390000|2022-01-18 04:33:10|15441.6|15439.6|15440.9|15438.9|15442.6|15440.6|15440.6|15438.6|31
1642480400000|2022-01-18 04:33:20|15440.6|15438.6|15439.9|15437.9|15440.6|15438.6|15439.6|15437.6|9
1642480410000|2022-01-18 04:33:30|15439.7|15437.7|15441.9|15439.9|15442|15440|15437.7|15435.7|34
1642480420000|2022-01-18 04:33:40|15442|15440|15442.7|15440.7|15443.4|15441.4|15441.9|15439.9|30
1642480430000|2022-01-18 04:33:50|15443.4|15441.4|15442.9|15440.9|15444|15442|15442.7|15440.7|29
1642480440000|2022-01-18 04:34:00|15442.7|15440.7|15439.6|15437.6|15442.7|15440.7|15438.7|15436.7|43
1642480450000|2022-01-18 04:34:10|15440.2|15438.2|15440.7|15438.7|15441.2|15439.2|15439.7|15437.7|9
1642480460000|2022-01-18 04:34:20|15441.2|15439.2|15442|15440|15442.7|15440.7|15439.9|15437.9|30
1642480470000|2022-01-18 04:34:30|15441.9|15439.9|15442|15440|15442.7|15440.7|15441.6|15439.6|9
1642480480000|2022-01-18 04:34:40|15441.9|15439.9|15442.7|15440.7|15443.7|15441.7|15441.7|15439.7|36
1642480490000|2022-01-18 04:34:50|15443|15441|15443|15441|15443.1|15441.1|15442.4|15440.4|7
1642480500000|2022-01-18 04:35:00|15442.9|15440.9|15447.4|15445.4|15447.5|15445.5|15442.6|15440.6|65
1642480510000|2022-01-18 04:35:10|15447.2|15445.2|15444.2|15442.2|15447.5|15445.5|15443.6|15441.6|23
1642480520000|2022-01-18 04:35:20|15444.4|15442.4|15444|15442|15444.9|15442.9|15444|15442|8
1642480530000|2022-01-18 04:35:30|15443.6|15441.6|15446.6|15444.6|15446.6|15444.6|15443.4|15441.4|26
1642480540000|2022-01-18 04:35:40|15446.5|15444.5|15447.9|15445.9|15448.2|15446.2|15446.1|15444.1|41
1642480550000|2022-01-18 04:35:50|15448.1|15446.1|15449|15447|15449.6|15447.6|15447.2|15445.2|38
1642480560000|2022-01-18 04:36:00|15448.7|15446.7|15447.2|15445.2|15448.7|15446.7|15446|15444|26
1642480570000|2022-01-18 04:36:10|15447.1|15445.1|15447.2|15445.2|15447.4|15445.4|15446.5|15444.5|13
1642480580000|2022-01-18 04:36:20|15447.1|15445.1|15447|15445|15447.6|15445.6|15446.5|15444.5|14
1642480590000|2022-01-18 04:36:30|15447.1|15445.1|15447.5|15445.5|15449.6|15447.6|15445.2|15443.2|60
1642480600000|2022-01-18 04:36:40|15448.1|15446.1|15451.7|15449.7|15452.9|15450.9|15448.1|15446.1|102
1642480610000|2022-01-18 04:36:50|15451.6|15449.6|15451.2|15449.2|15452|15450|15451|15449|30
1642480620000|2022-01-18 04:37:00|15451.1|15449.1|15448.5|15446.5|15451.2|15449.2|15446.6|15444.6|36
1642480630000|2022-01-18 04:37:10|15448.1|15446.1|15447.4|15445.4|15448.1|15446.1|15447.2|15445.2|21
1642480640000|2022-01-18 04:37:20|15447.5|15445.5|15448.9|15446.9|15449.9|15447.9|15447.2|15445.2|24
1642480650000|2022-01-18 04:37:30|15448.7|15446.7|15451.5|15449.5|15452|15450|15448.6|15446.6|35
1642480660000|2022-01-18 04:37:40|15451.6|15449.6|15451.7|15449.7|15452.9|15450.9|15451.2|15449.2|29
1642480670000|2022-01-18 04:37:50|15451.5|15449.5|15451.7|15449.7|15452.1|15450.1|15450.6|15448.6|12
1642480680000|2022-01-18 04:38:00|15451.6|15449.6|15450.9|15448.9|15453.4|15451.4|15450.9|15448.9|33
1642480690000|2022-01-18 04:38:10|15451|15449|15450.2|15448.2|15451|15449|15449.4|15447.4|63
1642480700000|2022-01-18 04:38:20|15450.1|15448.1|15449.1|15447.1|15450.1|15448.1|15448.9|15446.9|15
1642480710000|2022-01-18 04:38:30|15449.2|15447.2|15448.4|15446.4|15449.4|15447.4|15447.9|15445.9|6
1642480720000|2022-01-18 04:38:40|15448.5|15446.5|15449.9|15447.9|15449.9|15447.9|15448.1|15446.1|13
1642480730000|2022-01-18 04:38:50|15449.7|15447.7|15447.6|15445.6|15449.9|15447.9|15447.6|15445.6|27
1642480740000|2022-01-18 04:39:00|15447.5|15445.5|15447.9|15445.9|15449|15447|15446.7|15444.7|10
1642480750000|2022-01-18 04:39:10|15447.2|15445.2|15448.1|15446.1|15448.4|15446.4|15446.4|15444.4|32
1642480760000|2022-01-18 04:39:20|15447.9|15445.9|15446|15444|15448.2|15446.2|15445.9|15443.9|18
1642480770000|2022-01-18 04:39:30|15446.1|15444.1|15446.2|15444.2|15447|15445|15445.1|15443.1|26
1642480780000|2022-01-18 04:39:40|15446.5|15444.5|15445.1|15443.1|15447.4|15445.4|15444.9|15442.9|13
1642480790000|2022-01-18 04:39:50|15446.1|15444.1|15446.5|15444.5|15447.2|15445.2|15445.6|15443.6|38
1642480800000|2022-01-18 04:40:00|15446.6|15444.6|15446.1|15444.1|15447.1|15445.1|15446|15444|5
1642480810000|2022-01-18 04:40:10|15446|15444|15444.5|15442.5|15446|15444|15444.1|15442.1|17
1642480820000|2022-01-18 04:40:20|15444.2|15442.2|15442.9|15440.9|15444.4|15442.4|15442.4|15440.4|37
1642480830000|2022-01-18 04:40:30|15442.7|15440.7|15443.6|15441.6|15443.6|15441.6|15442|15440|23
1642480840000|2022-01-18 04:40:40|15443.7|15441.7|15445.6|15443.6|15445.7|15443.7|15443.6|15441.6|15
1642480850000|2022-01-18 04:40:50|15445.4|15443.4|15445.4|15443.4|15445.5|15443.5|15444.6|15442.6|5
1642480860000|2022-01-18 04:41:00|15445.5|15443.5|15446.7|15444.7|15446.7|15444.7|15445.1|15443.1|32
1642480870000|2022-01-18 04:41:10|15447.1|15445.1|15446.4|15444.4|15447.1|15445.1|15446.1|15444.1|11
1642480880000|2022-01-18 04:41:20|15446.6|15444.6|15447.2|15445.2|15448.5|15446.5|15446.6|15444.6|30
1642480890000|2022-01-18 04:41:30|15447.1|15445.1|15448.1|15446.1|15448.7|15446.7|15446.6|15444.6|9
1642480900000|2022-01-18 04:41:40|15448|15446|15447|15445|15448.2|15446.2|15446.9|15444.9|5
1642480910000|2022-01-18 04:41:50|15446.9|15444.9|15447|15445|15447.2|15445.2|15446.4|15444.4|18
1642480920000|2022-01-18 04:42:00|15447.5|15445.5|15447.1|15445.1|15448.6|15446.6|15446.7|15444.7|14
1642480930000|2022-01-18 04:42:10|15447|15445|15448.6|15446.6|15448.6|15446.6|15446.6|15444.6|6
1642480940000|2022-01-18 04:42:20|15448.5|15446.5|15448.7|15446.7|15449.2|15447.2|15448.1|15446.1|16
1642480950000|2022-01-18 04:42:30|15448.6|15446.6|15447.6|15445.6|15448.6|15446.6|15447.2|15445.2|3
1642480960000|2022-01-18 04:42:40|15448.5|15446.5|15447|15445|15449.1|15447.1|15447|15445|21
1642480970000|2022-01-18 04:42:50|15446.9|15444.9|15446|15444|15447.1|15445.1|15445.6|15443.6|25
1642480980000|2022-01-18 04:43:00|15446.5|15444.5|15442.2|15440.2|15447.2|15445.2|15441.4|15439.4|76
1642480990000|2022-01-18 04:43:10|15442.1|15440.1|15443.4|15441.4|15443.7|15441.7|15441.5|15439.5|40
1642481000000|2022-01-18 04:43:20|15443.2|15441.2|15442.2|15440.2|15444.4|15442.4|15441.7|15439.7|32
1642481010000|2022-01-18 04:43:30|15442.7|15440.7|15442|15440|15443.5|15441.5|15441.7|15439.7|8
1642481020000|2022-01-18 04:43:40|15441.7|15439.7|15445.9|15443.9|15446.1|15444.1|15441.7|15439.7|17
1642481030000|2022-01-18 04:43:50|15446|15444|15446.5|15444.5|15447.1|15445.1|15445.4|15443.4|10
1642481040000|2022-01-18 04:44:00|15446.4|15444.4|15446.6|15444.6|15448.6|15446.6|15446.4|15444.4|51
1642481050000|2022-01-18 04:44:10|15446.5|15444.5|15447.2|15445.2|15447.9|15445.9|15446.2|15444.2|11
1642481060000|2022-01-18 04:44:20|15447.5|15445.5|15447.2|15445.2|15448.1|15446.1|15446.5|15444.5|8
1642481070000|2022-01-18 04:44:30|15447.6|15445.6|15447.4|15445.4|15448|15446|15446.5|15444.5|16
1642481080000|2022-01-18 04:44:40|15447.2|15445.2|15445|15443|15447.2|15445.2|15444.4|15442.4|19
1642481090000|2022-01-18 04:44:50|15445.1|15443.1|15444.7|15442.7|15445.4|15443.4|15444|15442|29
1642481100000|2022-01-18 04:45:00|15444.9|15442.9|15444.2|15442.2|15445|15443|15442.9|15440.9|73
1642481110000|2022-01-18 04:45:10|15445.4|15443.4|15443.4|15441.4|15446.6|15444.6|15442.5|15440.5|82
1642481120000|2022-01-18 04:45:20|15443.1|15441.1|15440.6|15438.6|15443.1|15441.1|15440.5|15438.5|37
1642481130000|2022-01-18 04:45:30|15440.5|15438.5|15434.5|15432.5|15440.5|15438.5|15432.6|15430.6|171
1642481140000|2022-01-18 04:45:40|15433.4|15431.4|15433.2|15431.2|15434.6|15432.6|15431.2|15429.2|61
1642481150000|2022-01-18 04:45:50|15433.1|15431.1|15435.5|15433.5|15435.6|15433.6|15432.5|15430.5|38
1642481160000|2022-01-18 04:46:00|15435.6|15433.6|15437.1|15435.1|15437.5|15435.5|15434.9|15432.9|42
1642481170000|2022-01-18 04:46:10|15437.2|15435.2|15438.5|15436.5|15438.5|15436.5|15436.4|15434.4|27
1642481180000|2022-01-18 04:46:20|15438|15436|15437.7|15435.7|15438.9|15436.9|15437.2|15435.2|14
1642481190000|2022-01-18 04:46:30|15437.9|15435.9|15433.9|15431.9|15438|15436|15433|15431|33
1642481200000|2022-01-18 04:46:40|15433.1|15431.1|15433.4|15431.4|15434.6|15432.6|15433.1|15431.1|30
1642481210000|2022-01-18 04:46:50|15433.2|15431.2|15435.5|15433.5|15435.9|15433.9|15433.1|15431.1|17
1642481220000|2022-01-18 04:47:00|15435.4|15433.4|15434.5|15432.5|15436.1|15434.1|15434.5|15432.5|12
1642481230000|2022-01-18 04:47:10|15435.7|15433.7|15437|15435|15437.1|15435.1|15435.6|15433.6|13
1642481240000|2022-01-18 04:47:20|15437.4|15435.4|15439|15437|15439.2|15437.2|15437.2|15435.2|40
1642481250000|2022-01-18 04:47:30|15439.1|15437.1|15442|15440|15442.1|15440.1|15439|15437|24
1642481260000|2022-01-18 04:47:40|15441.9|15439.9|15444.6|15442.6|15445.5|15443.5|15441.9|15439.9|49
1642481270000|2022-01-18 04:47:50|15444.7|15442.7|15444.1|15442.1|15445.1|15443.1|15443.6|15441.6|16
1642481280000|2022-01-18 04:48:00|15444.2|15442.2|15445.1|15443.1|15445.6|15443.6|15443.5|15441.5|12
1642481290000|2022-01-18 04:48:10|15444.5|15442.5|15440|15438|15444.5|15442.5|15439.9|15437.9|30
1642481300000|2022-01-18 04:48:20|15440.1|15438.1|15440.2|15438.2|15440.2|15438.2|15438.5|15436.5|6
1642481310000|2022-01-18 04:48:30|15440|15438|15440.1|15438.1|15440.5|15438.5|15439.1|15437.1|15
1642481320000|2022-01-18 04:48:40|15440.2|15438.2|15440.1|15438.1|15440.2|15438.2|15439.6|15437.6|2
1642481330000|2022-01-18 04:48:50|15440|15438|15439.5|15437.5|15440.1|15438.1|15438.4|15436.4|18
1642481340000|2022-01-18 04:49:00|15439.6|15437.6|15434.9|15432.9|15439.6|15437.6|15434.9|15432.9|38
1642481350000|2022-01-18 04:49:10|15434.6|15432.6|15438.2|15436.2|15438.5|15436.5|15434.6|15432.6|29
1642481360000|2022-01-18 04:49:20|15438.4|15436.4|15435.1|15433.1|15438.5|15436.5|15434.7|15432.7|13
1642481370000|2022-01-18 04:49:30|15435|15433|15434.2|15432.2|15435.7|15433.7|15433.6|15431.6|19
1642481380000|2022-01-18 04:49:40|15434|15432|15431.7|15429.7|15434.6|15432.6|15431.2|15429.2|52
1642481390000|2022-01-18 04:49:50|15431.9|15429.9|15431|15429|15433.1|15431.1|15430.6|15428.6|30
1642481400000|2022-01-18 04:50:00|15431.5|15429.5|15434|15432|15434.6|15432.6|15428.9|15426.9|86
1642481410000|2022-01-18 04:50:10|15433.9|15431.9|15437.4|15435.4|15437.4|15435.4|15433.2|15431.2|32
1642481420000|2022-01-18 04:50:20|15437.2|15435.2|15437.5|15435.5|15438.5|15436.5|15436.7|15434.7|22
1642481430000|2022-01-18 04:50:30|15437.9|15435.9|15439.1|15437.1|15439.6|15437.6|15437.4|15435.4|26
1642481440000|2022-01-18 04:50:40|15439.5|15437.5|15439.5|15437.5|15440.9|15438.9|15439.2|15437.2|27
1642481450000|2022-01-18 04:50:50|15439.6|15437.6|15440|15438|15440.2|15438.2|15439.4|15437.4|4
1642481460000|2022-01-18 04:51:00|15439.7|15437.7|15441.2|15439.2|15442.4|15440.4|15439.5|15437.5|26
1642481470000|2022-01-18 04:51:10|15441|15439|15440.5|15438.5|15441.4|15439.4|15440.5|15438.5|10
1642481480000|2022-01-18 04:51:20|15440.4|15438.4|15441.6|15439.6|15441.6|15439.6|15440|15438|5
1642481490000|2022-01-18 04:51:30|15441.4|15439.4|15442.5|15440.5|15443|15441|15441.4|15439.4|33
1642481500000|2022-01-18 04:51:40|15442.1|15440.1|15445.9|15443.9|15446.4|15444.4|15442.1|15440.1|47
1642481510000|2022-01-18 04:51:50|15446.2|15444.2|15445.6|15443.6|15446.6|15444.6|15444.5|15442.5|21
1642481520000|2022-01-18 04:52:00|15445.2|15443.2|15446.1|15444.1|15446.5|15444.5|15444.9|15442.9|25
1642481530000|2022-01-18 04:52:10|15446.6|15444.6|15448.5|15446.5|15448.5|15446.5|15446.2|15444.2|31
1642481540000|2022-01-18 04:52:20|15448.4|15446.4|15447.5|15445.5|15449.9|15447.9|15446.9|15444.9|69
1642481550000|2022-01-18 04:52:30|15447|15445|15446.9|15444.9|15447.7|15445.7|15446.6|15444.6|11
1642481560000|2022-01-18 04:52:40|15447|15445|15447.9|15445.9|15448|15446|15447|15445|22
1642481570000|2022-01-18 04:52:50|15447.1|15445.1|15447.5|15445.5|15447.9|15445.9|15447|15445|16
1642481580000|2022-01-18 04:53:00|15447.6|15445.6|15449.7|15447.7|15450.6|15448.6|15447.2|15445.2|77
1642481590000|2022-01-18 04:53:10|15449.9|15447.9|15450.7|15448.7|15450.7|15448.7|15448.9|15446.9|46
1642481600000|2022-01-18 04:53:20|15450.4|15448.4|15450|15448|15450.7|15448.7|15449.7|15447.7|41
1642481610000|2022-01-18 04:53:30|15450.1|15448.1|15447.7|15445.7|15450.1|15448.1|15447.1|15445.1|24
1642481620000|2022-01-18 04:53:40|15448.1|15446.1|15449.6|15447.6|15449.6|15447.6|15448.1|15446.1|7
1642481630000|2022-01-18 04:53:50|15449.5|15447.5|15449.4|15447.4|15449.5|15447.5|15448.2|15446.2|6
1642481640000|2022-01-18 04:54:00|15449.5|15447.5|15447.5|15445.5|15450|15448|15447.4|15445.4|32
1642481650000|2022-01-18 04:54:10|15447.4|15445.4|15449.2|15447.2|15449.2|15447.2|15446.4|15444.4|13
1642481660000|2022-01-18 04:54:20|15449.4|15447.4|15450.1|15448.1|15450.1|15448.1|15449|15447|23
1642481670000|2022-01-18 04:54:30|15450.4|15448.4|15452.1|15450.1|15452.4|15450.4|15450.4|15448.4|34
1642481680000|2022-01-18 04:54:40|15452.2|15450.2|15452.9|15450.9|15452.9|15450.9|15450.5|15448.5|33
1642481690000|2022-01-18 04:54:50|15452.7|15450.7|15451.4|15449.4|15452.7|15450.7|15450.6|15448.6|27
1642481700000|2022-01-18 04:55:00|15451.5|15449.5|15451.7|15449.7|15452.6|15450.6|15451.2|15449.2|4
1642481710000|2022-01-18 04:55:10|15451.6|15449.6|15452.2|15450.2|15452.7|15450.7|15451.6|15449.6|25
1642481720000|2022-01-18 04:55:20|15452|15450|15451.2|15449.2|15452|15450|15450.5|15448.5|27
1642481730000|2022-01-18 04:55:30|15451.1|15449.1|15450.5|15448.5|15451.5|15449.5|15450.5|15448.5|12
1642481740000|2022-01-18 04:55:40|15450|15448|15449.7|15447.7|15451|15449|15449|15447|58
1642481750000|2022-01-18 04:55:50|15450.9|15448.9|15452|15450|15452|15450|15450.9|15448.9|9
1642481760000|2022-01-18 04:56:00|15452.1|15450.1|15455.5|15453.5|15456.4|15454.4|15451.9|15449.9|81
1642481770000|2022-01-18 04:56:10|15455.6|15453.6|15456|15454|15456.5|15454.5|15454.2|15452.2|41
1642481780000|2022-01-18 04:56:20|15456.4|15454.4|15457.2|15455.2|15457.6|15455.6|15455.6|15453.6|41
1642481790000|2022-01-18 04:56:30|15457|15455|15457.7|15455.7|15459.2|15457.2|15455.6|15453.6|89
1642481800000|2022-01-18 04:56:40|15458.5|15456.5|15460.6|15458.6|15460.7|15458.7|15457.5|15455.5|56
1642481810000|2022-01-18 04:56:50|15460.9|15458.9|15461.2|15459.2|15462|15460|15460|15458|67
1642481820000|2022-01-18 04:57:00|15461.4|15459.4|15461.6|15459.6|15461.9|15459.9|15459.7|15457.7|38
1642481830000|2022-01-18 04:57:10|15461.2|15459.2|15459.5|15457.5|15461.6|15459.6|15459.1|15457.1|32
1642481840000|2022-01-18 04:57:20|15459.4|15457.4|15458.9|15456.9|15460.4|15458.4|15458.5|15456.5|25
1642481850000|2022-01-18 04:57:30|15459.4|15457.4|15459|15457|15459.4|15457.4|15458.2|15456.2|17
1642481860000|2022-01-18 04:57:40|15459.1|15457.1|15459.4|15457.4|15459.4|15457.4|15458.7|15456.7|3
1642481870000|2022-01-18 04:57:50|15459.1|15457.1|15459.5|15457.5|15460.4|15458.4|15458.5|15456.5|19
1642481880000|2022-01-18 04:58:00|15459.4|15457.4|15459.5|15457.5|15460|15458|15459.2|15457.2|7
1642481890000|2022-01-18 04:58:10|15459.4|15457.4|15459.6|15457.6|15459.6|15457.6|15458.4|15456.4|34
1642481900000|2022-01-18 04:58:20|15459.7|15457.7|15459.6|15457.6|15459.7|15457.7|15458.1|15456.1|8
1642481910000|2022-01-18 04:58:30|15459.5|15457.5|15459.5|15457.5|15460.7|15458.7|15459.5|15457.5|20
1642481920000|2022-01-18 04:58:40|15459.6|15457.6|15460.2|15458.2|15460.4|15458.4|15459.5|15457.5|5
1642481930000|2022-01-18 04:58:50|15459.7|15457.7|15461.2|15459.2|15461.2|15459.2|15459.5|15457.5|23
1642481940000|2022-01-18 04:59:00|15461.7|15459.7|15461.2|15459.2|15462.9|15460.9|15460.9|15458.9|41
1642481950000|2022-01-18 04:59:10|15461.1|15459.1|15459.9|15457.9|15461.5|15459.5|15459.9|15457.9|9
1642481960000|2022-01-18 04:59:20|15460|15458|15460.4|15458.4|15460.6|15458.6|15459.7|15457.7|11
1642481970000|2022-01-18 04:59:30|15460.2|15458.2|15460.5|15458.5|15460.6|15458.6|15460|15458|9
1642481980000|2022-01-18 04:59:40|15460.9|15458.9|15462.1|15460.1|15462.7|15460.7|15459.9|15457.9|41
1642481990000|2022-01-18 04:59:50|15461.9|15459.9|15462.5|15460.5|15462.5|15460.5|15461|15459|23
1642482000000|2022-01-18 05:00:00|15462.6|15460.6|15461.4|15459.4|15463.9|15461.9|15461.4|15459.4|41
1642482010000|2022-01-18 05:00:10|15461.2|15459.2|15464.6|15462.6|15464.6|15462.6|15461.2|15459.2|48
1642482020000|2022-01-18 05:00:20|15464.5|15462.5|15465.2|15463.2|15467|15465|15463.9|15461.9|53
1642482030000|2022-01-18 05:00:30|15465.1|15463.1|15465|15463|15466.2|15464.2|15464.7|15462.7|56
1642482040000|2022-01-18 05:00:40|15465.1|15463.1|15465.9|15463.9|15465.9|15463.9|15464.2|15462.2|25
1642482050000|2022-01-18 05:00:50|15465.7|15463.7|15466.5|15464.5|15466.7|15464.7|15465.4|15463.4|27
1642482060000|2022-01-18 05:01:00|15465.6|15463.6|15467.2|15465.2|15470.7|15468.7|15465.5|15463.5|92
1642482070000|2022-01-18 05:01:10|15467.1|15465.1|15466.4|15464.4|15467.4|15465.4|15465.4|15463.4|21
1642482080000|2022-01-18 05:01:20|15466.2|15464.2|15462.6|15460.6|15466.2|15464.2|15462.6|15460.6|50
1642482090000|2022-01-18 05:01:30|15462.5|15460.5|15461.9|15459.9|15463.1|15461.1|15461|15459|59
1642482100000|2022-01-18 05:01:40|15462|15460|15460.7|15458.7|15462|15460|15459.4|15457.4|27
1642482110000|2022-01-18 05:01:50|15461.5|15459.5|15461.6|15459.6|15462.9|15460.9|15460.6|15458.6|32
1642482120000|2022-01-18 05:02:00|15461|15459|15462.4|15460.4|15463.7|15461.7|15460.9|15458.9|27
1642482130000|2022-01-18 05:02:10|15462.5|15460.5|15463.7|15461.7|15464.1|15462.1|15462.5|15460.5|18
1642482140000|2022-01-18 05:02:20|15463.9|15461.9|15462.7|15460.7|15464|15462|15461.6|15459.6|22
1642482150000|2022-01-18 05:02:30|15462.6|15460.6|15462.6|15460.6|15462.6|15460.6|15461.6|15459.6|9
1642482160000|2022-01-18 05:02:40|15462.5|15460.5|15462.4|15460.4|15462.9|15460.9|15461.9|15459.9|10
1642482170000|2022-01-18 05:02:50|15462.1|15460.1|15461.5|15459.5|15462.1|15460.1|15460.7|15458.7|19
1642482180000|2022-01-18 05:03:00|15461|15459|15461.1|15459.1|15461.9|15459.9|15461|15459|8
1642482190000|2022-01-18 05:03:10|15460.9|15458.9|15458.9|15456.9|15461|15459|15458.7|15456.7|31
1642482200000|2022-01-18 05:03:20|15459.5|15457.5|15459.1|15457.1|15459.6|15457.6|15458.7|15456.7|19
1642482210000|2022-01-18 05:03:30|15459.4|15457.4|15454.6|15452.6|15459.4|15457.4|15454.5|15452.5|67
1642482220000|2022-01-18 05:03:40|15454.5|15452.5|15456.9|15454.9|15457.9|15455.9|15454.5|15452.5|30
1642482230000|2022-01-18 05:03:50|15457|15455|15458|15456|15459.1|15457.1|15456.9|15454.9|19
1642482240000|2022-01-18 05:04:00|15457.6|15455.6|15457.2|15455.2|15457.9|15455.9|15456.5|15454.5|12
1642482250000|2022-01-18 05:04:10|15456.5|15454.5|15456.6|15454.6|15457.5|15455.5|15456.5|15454.5|7
1642482260000|2022-01-18 05:04:20|15456.9|15454.9|15455.5|15453.5|15457.2|15455.2|15455.5|15453.5|9
1642482270000|2022-01-18 05:04:30|15455.4|15453.4|15457.5|15455.5|15457.6|15455.6|15455|15453|23
1642482280000|2022-01-18 05:04:40|15457|15455|15455.5|15453.5|15457.6|15455.6|15455.1|15453.1|13
1642482290000|2022-01-18 05:04:50|15455.4|15453.4|15455.5|15453.5|15455.5|15453.5|15453.2|15451.2|47
1642482300000|2022-01-18 05:05:00|15455.4|15453.4|15458.4|15456.4|15458.4|15456.4|15454.4|15452.4|44
1642482310000|2022-01-18 05:05:10|15459.4|15457.4|15459.7|15457.7|15460.4|15458.4|15458|15456|36
1642482320000|2022-01-18 05:05:20|15460|15458|15457.9|15455.9|15460.1|15458.1|15457.7|15455.7|13
1642482330000|2022-01-18 05:05:30|15458.1|15456.1|15454.9|15452.9|15458.1|15456.1|15453.7|15451.7|26
1642482340000|2022-01-18 05:05:40|15455|15453|15454.2|15452.2|15455.2|15453.2|15453.7|15451.7|12
1642482350000|2022-01-18 05:05:50|15454.1|15452.1|15454.7|15452.7|15454.9|15452.9|15453.5|15451.5|22
1642482360000|2022-01-18 05:06:00|15454.9|15452.9|15456.7|15454.7|15457|15455|15454.9|15452.9|13
1642482370000|2022-01-18 05:06:10|15456.9|15454.9|15458.7|15456.7|15458.9|15456.9|15456.9|15454.9|17
1642482380000|2022-01-18 05:06:20|15458.5|15456.5|15458.9|15456.9|15459|15457|15457.9|15455.9|11
1642482390000|2022-01-18 05:06:30|15458.4|15456.4|15458|15456|15458.4|15456.4|15457.9|15455.9|7
1642482400000|2022-01-18 05:06:40|15458.1|15456.1|15455.7|15453.7|15458.1|15456.1|15455.7|15453.7|17
1642482410000|2022-01-18 05:06:50|15455.4|15453.4|15455.2|15453.2|15455.9|15453.9|15455.2|15453.2|5
1642482420000|2022-01-18 05:07:00|15455.4|15453.4|15455.6|15453.6|15456|15454|15454.2|15452.2|12
1642482430000|2022-01-18 05:07:10|15455.7|15453.7|15458.4|15456.4|15458.6|15456.6|15455.4|15453.4|21
1642482440000|2022-01-18 05:07:20|15458.2|15456.2|15457.5|15455.5|15458.2|15456.2|15456.9|15454.9|4
1642482450000|2022-01-18 05:07:30|15457.1|15455.1|15458.1|15456.1|15458.7|15456.7|15457.1|15455.1|9
1642482460000|2022-01-18 05:07:40|15457.6|15455.6|15457.7|15455.7|15458.4|15456.4|15456.9|15454.9|16
1642482470000|2022-01-18 05:07:50|15457.9|15455.9|15457.5|15455.5|15458.1|15456.1|15456.9|15454.9|2
1642482480000|2022-01-18 05:08:00|15457.4|15455.4|15457.7|15455.7|15459.6|15457.6|15455.9|15453.9|16
1642482490000|2022-01-18 05:08:10|15457.9|15455.9|15458.1|15456.1|15458.2|15456.2|15457|15455|4
1642482500000|2022-01-18 05:08:20|15457.6|15455.6|15458.4|15456.4|15458.6|15456.6|15457.4|15455.4|9
1642482510000|2022-01-18 05:08:30|15458.5|15456.5|15459.4|15457.4|15459.9|15457.9|15458.5|15456.5|11
1642482520000|2022-01-18 05:08:40|15458.5|15456.5|15459.4|15457.4|15459.9|15457.9|15458.5|15456.5|4
1642482530000|2022-01-18 05:08:50|15459.1|15457.1|15459.4|15457.4|15459.9|15457.9|15458.2|15456.2|8
1642482540000|2022-01-18 05:09:00|15459.2|15457.2|15458.1|15456.1|15459.2|15457.2|15457.6|15455.6|13
1642482550000|2022-01-18 05:09:10|15458.2|15456.2|15457.6|15455.6|15459.5|15457.5|15456.6|15454.6|4
1642482560000|2022-01-18 05:09:20|15457.5|15455.5|15457.6|15455.6|15457.9|15455.9|15457.2|15455.2|4
1642482570000|2022-01-18 05:09:30|15457.5|15455.5|15456.9|15454.9|15457.6|15455.6|15456.1|15454.1|6
1642482580000|2022-01-18 05:09:40|15456.7|15454.7|15456|15454|15456.7|15454.7|15455.7|15453.7|9
1642482590000|2022-01-18 05:09:50|15456.1|15454.1|15457.1|15455.1|15457.1|15455.1|15455.9|15453.9|8
1642482600000|2022-01-18 05:10:00|15456.9|15454.9|15458.4|15456.4|15458.4|15456.4|15456.1|15454.1|19
1642482610000|2022-01-18 05:10:10|15458.5|15456.5|15458.6|15456.6|15459.6|15457.6|15458|15456|6
1642482620000|2022-01-18 05:10:20|15458.7|15456.7|15461|15459|15461.2|15459.2|15458.7|15456.7|26
1642482630000|2022-01-18 05:10:30|15461.2|15459.2|15461.9|15459.9|15461.9|15459.9|15460.9|15458.9|7
1642482640000|2022-01-18 05:10:40|15462.2|15460.2|15458.2|15456.2|15462.5|15460.5|15458.2|15456.2|69
1642482650000|2022-01-18 05:10:50|15458.1|15456.1|15456.2|15454.2|15458.5|15456.5|15454.6|15452.6|69
1642482660000|2022-01-18 05:11:00|15456|15454|15453.4|15451.4|15456.1|15454.1|15452.2|15450.2|61
1642482670000|2022-01-18 05:11:10|15453.2|15451.2|15452.6|15450.6|15454.7|15452.7|15452.4|15450.4|13
1642482680000|2022-01-18 05:11:20|15452.5|15450.5|15454.4|15452.4|15454.4|15452.4|15451.9|15449.9|21
1642482690000|2022-01-18 05:11:30|15454.5|15452.5|15452.4|15450.4|15454.5|15452.5|15451.6|15449.6|53
1642482700000|2022-01-18 05:11:40|15452.2|15450.2|15453.5|15451.5|15453.6|15451.6|15451.9|15449.9|10
1642482710000|2022-01-18 05:11:50|15453.6|15451.6|15453.5|15451.5|15454.1|15452.1|15452.9|15450.9|12
1642482720000|2022-01-18 05:12:00|15453.6|15451.6|15454.4|15452.4|15454.7|15452.7|15453.2|15451.2|39
1642482730000|2022-01-18 05:12:10|15454.2|15452.2|15454|15452|15454.4|15452.4|15453.4|15451.4|4
1642482740000|2022-01-18 05:12:20|15454.4|15452.4|15454.4|15452.4|15454.6|15452.6|15454|15452|2
1642482750000|2022-01-18 05:12:30|15454|15452|15454.5|15452.5|15454.9|15452.9|15453|15451|9
1642482760000|2022-01-18 05:12:40|15454.4|15452.4|15453.9|15451.9|15455.4|15453.4|15452.6|15450.6|89
1642482770000|2022-01-18 05:12:50|15453.7|15451.7|15453.2|15451.2|15454.4|15452.4|15452.1|15450.1|16
1642482780000|2022-01-18 05:13:00|15453.4|15451.4|15452.6|15450.6|15453.5|15451.5|15452.1|15450.1|6
1642482790000|2022-01-18 05:13:10|15452.5|15450.5|15453.4|15451.4|15453.5|15451.5|15451.4|15449.4|14
1642482800000|2022-01-18 05:13:20|15453.2|15451.2|15448.7|15446.7|15453.2|15451.2|15448.7|15446.7|46
1642482810000|2022-01-18 05:13:30|15448.6|15446.6|15450.4|15448.4|15450.7|15448.7|15447.5|15445.5|32
1642482820000|2022-01-18 05:13:40|15450.2|15448.2|15448.9|15446.9|15450.7|15448.7|15448.9|15446.9|6
1642482830000|2022-01-18 05:13:50|15449|15447|15450.1|15448.1|15450.5|15448.5|15449|15447|5
1642482840000|2022-01-18 05:14:00|15449.6|15447.6|15450.2|15448.2|15450.4|15448.4|15449|15447|12
1642482850000|2022-01-18 05:14:10|15450.1|15448.1|15451|15449|15451|15449|15449.5|15447.5|16
1642482860000|2022-01-18 05:14:20|15451.1|15449.1|15451.4|15449.4|15451.5|15449.5|15450.7|15448.7|1
1642482870000|2022-01-18 05:14:30|15451.1|15449.1|15450.4|15448.4|15451.6|15449.6|15450.4|15448.4|21
1642482880000|2022-01-18 05:14:40|15450.2|15448.2|15444.4|15442.4|15450.2|15448.2|15443.9|15441.9|75
1642482890000|2022-01-18 05:14:50|15443.9|15441.9|15444.9|15442.9|15445|15443|15442.6|15440.6|59
1642482900000|2022-01-18 05:15:00|15445.1|15443.1|15445.2|15443.2|15446.9|15444.9|15444.9|15442.9|23
1642482910000|2022-01-18 05:15:10|15445.1|15443.1|15445.7|15443.7|15446.2|15444.2|15444.9|15442.9|19
1642482920000|2022-01-18 05:15:20|15445.6|15443.6|15443.5|15441.5|15446|15444|15442.2|15440.2|24
1642482930000|2022-01-18 05:15:30|15443|15441|15445.4|15443.4|15445.4|15443.4|15443|15441|23
1642482940000|2022-01-18 05:15:40|15445.2|15443.2|15446.5|15444.5|15446.9|15444.9|15445.2|15443.2|14
1642482950000|2022-01-18 05:15:50|15446.9|15444.9|15447.7|15445.7|15448.2|15446.2|15446.7|15444.7|12
1642482960000|2022-01-18 05:16:00|15447.6|15445.6|15448.1|15446.1|15448.2|15446.2|15446.6|15444.6|21
1642482970000|2022-01-18 05:16:10|15448|15446|15448.4|15446.4|15448.6|15446.6|15447.7|15445.7|19
1642482980000|2022-01-18 05:16:20|15448.2|15446.2|15447.4|15445.4|15448.2|15446.2|15447.1|15445.1|11
1642482990000|2022-01-18 05:16:30|15447.1|15445.1|15449.4|15447.4|15449.7|15447.7|15447.1|15445.1|21
1642483000000|2022-01-18 05:16:40|15449.5|15447.5|15449.7|15447.7|15450.1|15448.1|15448|15446|29
1642483010000|2022-01-18 05:16:50|15449.6|15447.6|15448.9|15446.9|15449.7|15447.7|15448.6|15446.6|8
1642483020000|2022-01-18 05:17:00|15449|15447|15451.5|15449.5|15451.9|15449.9|15448.9|15446.9|19
1642483030000|2022-01-18 05:17:10|15451.7|15449.7|15451.1|15449.1|15451.7|15449.7|15450.5|15448.5|12
1642483040000|2022-01-18 05:17:20|15450.5|15448.5|15450.2|15448.2|15450.6|15448.6|15449.1|15447.1|22
1642483050000|2022-01-18 05:17:30|15450|15448|15448.1|15446.1|15450.4|15448.4|15448.1|15446.1|16
1642483060000|2022-01-18 05:17:40|15448.4|15446.4|15450.4|15448.4|15451.2|15449.2|15448.2|15446.2|13
1642483070000|2022-01-18 05:17:50|15450.2|15448.2|15451.4|15449.4|15451.4|15449.4|15449.6|15447.6|12
1642483080000|2022-01-18 05:18:00|15450.9|15448.9|15452.1|15450.1|15452.1|15450.1|15450.4|15448.4|22
1642483090000|2022-01-18 05:18:10|15452.2|15450.2|15451.6|15449.6|15452.5|15450.5|15451.2|15449.2|5
1642483100000|2022-01-18 05:18:20|15451.4|15449.4|15452|15450|15452.1|15450.1|15451.4|15449.4|9
1642483110000|2022-01-18 05:18:30|15451.7|15449.7|15449.1|15447.1|15452|15450|15449.1|15447.1|12
1642483120000|2022-01-18 05:18:40|15449.2|15447.2|15449|15447|15449.7|15447.7|15448.9|15446.9|6
1642483130000|2022-01-18 05:18:50|15448.9|15446.9|15448.4|15446.4|15449|15447|15447.5|15445.5|6
1642483140000|2022-01-18 05:19:00|15448.2|15446.2|15450.4|15448.4|15450.6|15448.6|15448.2|15446.2|10
1642483150000|2022-01-18 05:19:10|15450.2|15448.2|15447.7|15445.7|15450.2|15448.2|15446.6|15444.6|39
1642483160000|2022-01-18 05:19:20|15447.9|15445.9|15444.7|15442.7|15448.1|15446.1|15444.7|15442.7|36
1642483170000|2022-01-18 05:19:30|15444.9|15442.9|15446.2|15444.2|15446.2|15444.2|15444.9|15442.9|4
1642483180000|2022-01-18 05:19:40|15446.9|15444.9|15447.7|15445.7|15448.1|15446.1|15445.9|15443.9|11
1642483190000|2022-01-18 05:19:50|15447.9|15445.9|15446.4|15444.4|15448.2|15446.2|15446.4|15444.4|18
1642483200000|2022-01-18 05:20:00|15446.2|15444.2|15446.5|15444.5|15446.6|15444.6|15446|15444|4
1642483210000|2022-01-18 05:20:10|15446.6|15444.6|15447.5|15445.5|15447.7|15445.7|15446.1|15444.1|4
1642483220000|2022-01-18 05:20:20|15447.6|15445.6|15448.5|15446.5|15448.6|15446.6|15447.6|15445.6|3
1642483230000|2022-01-18 05:20:30|15448.4|15446.4|15448.2|15446.2|15448.6|15446.6|15446.7|15444.7|11
1642483240000|2022-01-18 05:20:40|15448.4|15446.4|15449.2|15447.2|15449.4|15447.4|15448|15446|5
1642483250000|2022-01-18 05:20:50|15449.4|15447.4|15448.7|15446.7|15449.5|15447.5|15448.4|15446.4|4
1642483260000|2022-01-18 05:21:00|15448.9|15446.9|15448.9|15446.9|15450.4|15448.4|15448.4|15446.4|13
1642483270000|2022-01-18 05:21:10|15448.2|15446.2|15449.1|15447.1|15449.1|15447.1|15447.1|15445.1|15
1642483280000|2022-01-18 05:21:20|15449|15447|15448.5|15446.5|15450.1|15448.1|15448.1|15446.1|8
1642483290000|2022-01-18 05:21:30|15448.4|15446.4|15448.2|15446.2|15448.5|15446.5|15447.6|15445.6|6
1642483300000|2022-01-18 05:21:40|15448.4|15446.4|15448.1|15446.1|15448.4|15446.4|15448|15446|0
1642483310000|2022-01-18 05:21:50|15448|15446|15448.5|15446.5|15449.2|15447.2|15447.7|15445.7|6
1642483320000|2022-01-18 05:22:00|15448.1|15446.1|15448|15446|15448.5|15446.5|15447|15445|10
1642483330000|2022-01-18 05:22:10|15447.9|15445.9|15447.6|15445.6|15448.2|15446.2|15447.6|15445.6|3
1642483340000|2022-01-18 05:22:20|15447.7|15445.7|15447|15445|15448|15446|15446.7|15444.7|2
1642483350000|2022-01-18 05:22:30|15446.6|15444.6|15447|15445|15447.6|15445.6|15446.6|15444.6|11
1642483360000|2022-01-18 05:22:40|15447.4|15445.4|15448.5|15446.5|15448.5|15446.5|15447.2|15445.2|5
1642483370000|2022-01-18 05:22:50|15448.4|15446.4|15449|15447|15449.1|15447.1|15447.7|15445.7|13
1642483380000|2022-01-18 05:23:00|15448.9|15446.9|15448.6|15446.6|15448.9|15446.9|15448.6|15446.6|1
1642483390000|2022-01-18 05:23:10|15448.4|15446.4|15447.7|15445.7|15448.6|15446.6|15447.7|15445.7|3
1642483400000|2022-01-18 05:23:20|15447.9|15445.9|15443.9|15441.9|15448.1|15446.1|15443.4|15441.4|77
1642483410000|2022-01-18 05:23:30|15443.6|15441.6|15440.7|15438.7|15444.6|15442.6|15438.5|15436.5|79
1642483420000|2022-01-18 05:23:40|15440.6|15438.6|15444.7|15442.7|15445|15443|15440.1|15438.1|28
1642483430000|2022-01-18 05:23:50|15445.1|15443.1|15444.7|15442.7|15445.9|15443.9|15444.1|15442.1|17
1642483440000|2022-01-18 05:24:00|15444.9|15442.9|15445.5|15443.5|15445.9|15443.9|15444.9|15442.9|5
1642483450000|2022-01-18 05:24:10|15445.7|15443.7|15447.5|15445.5|15447.7|15445.7|15445.7|15443.7|23
1642483460000|2022-01-18 05:24:20|15447.6|15445.6|15448.7|15446.7|15448.9|15446.9|15446.9|15444.9|8
1642483470000|2022-01-18 05:24:30|15448.6|15446.6|15449|15447|15450|15448|15448.4|15446.4|15
1642483480000|2022-01-18 05:24:40|15449.1|15447.1|15450.7|15448.7|15450.9|15448.9|15448.4|15446.4|27
1642483490000|2022-01-18 05:24:50|15450.9|15448.9|15452.1|15450.1|15452.9|15450.9|15450.5|15448.5|51
1642483500000|2022-01-18 05:25:00|15452.2|15450.2|15451.7|15449.7|15453.1|15451.1|15451.5|15449.5|52
1642483510000|2022-01-18 05:25:10|15451.6|15449.6|15452.5|15450.5|15452.6|15450.6|15451.2|15449.2|15
1642483520000|2022-01-18 05:25:20|15452.4|15450.4|15452.4|15450.4|15452.6|15450.6|15452.1|15450.1|7
1642483530000|2022-01-18 05:25:30|15452.1|15450.1|15451.1|15449.1|15452.4|15450.4|15451.1|15449.1|15
1642483540000|2022-01-18 05:25:40|15451|15449|15448.6|15446.6|15451|15449|15448.4|15446.4|11
1642483550000|2022-01-18 05:25:50|15448.2|15446.2|15450.1|15448.1|15451.2|15449.2|15448.2|15446.2|19
1642483560000|2022-01-18 05:26:00|15450.2|15448.2|15450.5|15448.5|15451.5|15449.5|15450.2|15448.2|11
1642483570000|2022-01-18 05:26:10|15450.6|15448.6|15449.5|15447.5|15451.1|15449.1|15449.5|15447.5|18
1642483580000|2022-01-18 05:26:20|15449.6|15447.6|15447.5|15445.5|15450.2|15448.2|15447.4|15445.4|5
1642483590000|2022-01-18 05:26:30|15447.6|15445.6|15447.5|15445.5|15449.2|15447.2|15447.5|15445.5|19
1642483600000|2022-01-18 05:26:40|15447.6|15445.6|15448|15446|15448|15446|15447.2|15445.2|4
1642483610000|2022-01-18 05:26:50|15448.4|15446.4|15450.5|15448.5|15450.5|15448.5|15448.4|15446.4|0
1642483620000|2022-01-18 05:27:00|15450.6|15448.6|15450.7|15448.7|15450.9|15448.9|15450.4|15448.4|2
1642483630000|2022-01-18 05:27:10|15450.6|15448.6|15450.6|15448.6|15450.9|15448.9|15450.2|15448.2|4
1642483640000|2022-01-18 05:27:20|15450.5|15448.5|15450.7|15448.7|15451.4|15449.4|15450.4|15448.4|4
1642483650000|2022-01-18 05:27:30|15450.6|15448.6|15449.7|15447.7|15450.6|15448.6|15449|15447|2
1642483660000|2022-01-18 05:27:40|15449.9|15447.9|15450|15448|15450.9|15448.9|15449.7|15447.7|3
1642483670000|2022-01-18 05:27:50|15450.2|15448.2|15450.4|15448.4|15451|15449|15449.9|15447.9|8
1642483680000|2022-01-18 05:28:00|15450.2|15448.2|15449.7|15447.7|15450.9|15448.9|15449.5|15447.5|3
1642483690000|2022-01-18 05:28:10|15449.5|15447.5|15451.5|15449.5|15451.5|15449.5|15449.4|15447.4|10
1642483700000|2022-01-18 05:28:20|15451.2|15449.2|15453|15451|15453|15451|15451.2|15449.2|15
1642483710000|2022-01-18 05:28:30|15452.6|15450.6|15454.9|15452.9|15454.9|15452.9|15452.6|15450.6|23
1642483720000|2022-01-18 05:28:40|15457.2|15455.2|15456|15454|15457.4|15455.4|15455|15453|56
1642483730000|2022-01-18 05:28:50|15455.9|15453.9|15455.5|15453.5|15455.9|15453.9|15454.1|15452.1|13
1642483740000|2022-01-18 05:29:00|15455.4|15453.4|15455.5|15453.5|15455.5|15453.5|15453.9|15451.9|11
1642483750000|2022-01-18 05:29:10|15455.4|15453.4|15455.9|15453.9|15456|15454|15455.2|15453.2|2
1642483760000|2022-01-18 05:29:20|15456.2|15454.2|15456.7|15454.7|15457.9|15455.9|15456.2|15454.2|18
1642483770000|2022-01-18 05:29:30|15457|15455|15455.6|15453.6|15457.2|15455.2|15454.7|15452.7|29
1642483780000|2022-01-18 05:29:40|15455.7|15453.7|15455.2|15453.2|15456.2|15454.2|15454.7|15452.7|4
1642483790000|2022-01-18 05:29:50|15455.1|15453.1|15456.9|15454.9|15457.1|15455.1|15455|15453|52
1642483800000|2022-01-18 05:30:00|15457|15455|15456.9|15454.9|15458.6|15456.6|15456.4|15454.4|17
1642483810000|2022-01-18 05:30:10|15456.7|15454.7|15454.7|15452.7|15457|15455|15454.7|15452.7|13
1642483820000|2022-01-18 05:30:20|15454.6|15452.6|15455|15453|15455.9|15453.9|15454.6|15452.6|4
1642483830000|2022-01-18 05:30:30|15455.1|15453.1|15454.6|15452.6|15455.7|15453.7|15454.4|15452.4|3
1642483840000|2022-01-18 05:30:40|15454.7|15452.7|15454.5|15452.5|15455.4|15453.4|15454.5|15452.5|2
1642483850000|2022-01-18 05:30:50|15454.6|15452.6|15454|15452|15456.6|15454.6|15453.9|15451.9|47
1642483860000|2022-01-18 05:31:00|15453.9|15451.9|15452.7|15450.7|15453.9|15451.9|15450.9|15448.9|24
1642483870000|2022-01-18 05:31:10|15453|15451|15452.1|15450.1|15453|15451|15450.5|15448.5|8
1642483880000|2022-01-18 05:31:20|15452.2|15450.2|15451.4|15449.4|15452.5|15450.5|15451|15449|8
1642483890000|2022-01-18 05:31:30|15451.6|15449.6|15453.4|15451.4|15454.1|15452.1|15451.1|15449.1|29
1642483900000|2022-01-18 05:31:40|15453.2|15451.2|15452.2|15450.2|15453.2|15451.2|15452.2|15450.2|6
1642483910000|2022-01-18 05:31:50|15451.9|15449.9|15450|15448|15451.9|15449.9|15450|15448|15
1642483920000|2022-01-18 05:32:00|15450.4|15448.4|15446.9|15444.9|15450.5|15448.5|15446|15444|52
1642483930000|2022-01-18 05:32:10|15446.7|15444.7|15446.6|15444.6|15447|15445|15445.7|15443.7|16
1642483940000|2022-01-18 05:32:20|15446.7|15444.7|15447.7|15445.7|15448.1|15446.1|15446.2|15444.2|7
1642483950000|2022-01-18 05:32:30|15447.9|15445.9|15447.9|15445.9|15448.5|15446.5|15447.7|15445.7|9
1642483960000|2022-01-18 05:32:40|15448|15446|15448.4|15446.4|15449.6|15447.6|15447.7|15445.7|4
1642483970000|2022-01-18 05:32:50|15448.6|15446.6|15448|15446|15448.6|15446.6|15447.6|15445.6|2
1642483980000|2022-01-18 05:33:00|15447.9|15445.9|15448|15446|15448|15446|15446.4|15444.4|21
1642483990000|2022-01-18 05:33:10|15448.4|15446.4|15448.6|15446.6|15449|15447|15448.1|15446.1|6
1642484000000|2022-01-18 05:33:20|15448.7|15446.7|15451.1|15449.1|15451.1|15449.1|15447.6|15445.6|7
1642484010000|2022-01-18 05:33:30|15451.2|15449.2|15450.4|15448.4|15451.5|15449.5|15450.1|15448.1|5
1642484020000|2022-01-18 05:33:40|15450.6|15448.6|15450.4|15448.4|15450.7|15448.7|15449.9|15447.9|8
1642484030000|2022-01-18 05:33:50|15450.2|15448.2|15448.7|15446.7|15450.2|15448.2|15447.9|15445.9|10
1642484040000|2022-01-18 05:34:00|15448.6|15446.6|15449.2|15447.2|15450.4|15448.4|15448.5|15446.5|11
1642484050000|2022-01-18 05:34:10|15448.7|15446.7|15450.5|15448.5|15450.9|15448.9|15448.6|15446.6|5
1642484060000|2022-01-18 05:34:20|15450.4|15448.4|15448.7|15446.7|15450.4|15448.4|15448.7|15446.7|11
1642484070000|2022-01-18 05:34:30|15448.6|15446.6|15446.7|15444.7|15448.6|15446.6|15446.7|15444.7|7
1642484080000|2022-01-18 05:34:40|15446.6|15444.6|15445.4|15443.4|15446.6|15444.6|15443.6|15441.6|43
1642484090000|2022-01-18 05:34:50|15445.9|15443.9|15445.2|15443.2|15446|15444|15444.4|15442.4|14
1642484100000|2022-01-18 05:35:00|15445.1|15443.1|15445.6|15443.6|15445.6|15443.6|15443.7|15441.7|11
1642484110000|2022-01-18 05:35:10|15445.7|15443.7|15443.9|15441.9|15446.5|15444.5|15443.9|15441.9|21
1642484120000|2022-01-18 05:35:20|15444.4|15442.4|15442.6|15440.6|15444.6|15442.6|15442.6|15440.6|34
1642484130000|2022-01-18 05:35:30|15442.5|15440.5|15443.1|15441.1|15443.5|15441.5|15442.2|15440.2|10
1642484140000|2022-01-18 05:35:40|15443.2|15441.2|15443.2|15441.2|15444.5|15442.5|15442.1|15440.1|37
1642484150000|2022-01-18 05:35:50|15443.4|15441.4|15442|15440|15444.5|15442.5|15442|15440|15
1642484160000|2022-01-18 05:36:00|15441.9|15439.9|15444.1|15442.1|15444.1|15442.1|15441.9|15439.9|16
1642484170000|2022-01-18 05:36:10|15444|15442|15445.5|15443.5|15445.5|15443.5|15443.9|15441.9|8
1642484180000|2022-01-18 05:36:20|15445.6|15443.6|15445.2|15443.2|15445.6|15443.6|15444.7|15442.7|7
1642484190000|2022-01-18 05:36:30|15445.4|15443.4|15447.6|15445.6|15447.6|15445.6|15445.2|15443.2|4
1642484200000|2022-01-18 05:36:40|15447.4|15445.4|15446.1|15444.1|15447.4|15445.4|15445.5|15443.5|8
1642484210000|2022-01-18 05:36:50|15446.2|15444.2|15446.7|15444.7|15447.6|15445.6|15446.2|15444.2|7
1642484220000|2022-01-18 05:37:00|15447|15445|15446.9|15444.9|15447|15445|15446.5|15444.5|1
1642484230000|2022-01-18 05:37:10|15447|15445|15447.5|15445.5|15447.7|15445.7|15447|15445|5
1642484240000|2022-01-18 05:37:20|15447.4|15445.4|15445.4|15443.4|15447.4|15445.4|15445.2|15443.2|6
1642484250000|2022-01-18 05:37:30|15445.2|15443.2|15445|15443|15445.2|15443.2|15444.4|15442.4|7
1642484260000|2022-01-18 05:37:40|15444.9|15442.9|15445.7|15443.7|15445.7|15443.7|15444.9|15442.9|8
1642484270000|2022-01-18 05:37:50|15445.9|15443.9|15443.2|15441.2|15445.9|15443.9|15443.2|15441.2|6
1642484280000|2022-01-18 05:38:00|15443.5|15441.5|15442.4|15440.4|15444.2|15442.2|15441.9|15439.9|23
1642484290000|2022-01-18 05:38:10|15442.6|15440.6|15442.2|15440.2|15443.6|15441.6|15442.2|15440.2|6
1642484300000|2022-01-18 05:38:20|15442.6|15440.6|15443.2|15441.2|15443.2|15441.2|15442|15440|4
1642484310000|2022-01-18 05:38:30|15443.1|15441.1|15443.6|15441.6|15443.6|15441.6|15442.4|15440.4|4
1642484320000|2022-01-18 05:38:40|15443.2|15441.2|15443.6|15441.6|15443.9|15441.9|15442.9|15440.9|6
1642484330000|2022-01-18 05:38:50|15443.2|15441.2|15443.1|15441.1|15444.1|15442.1|15442.7|15440.7|10
1642484340000|2022-01-18 05:39:00|15443.2|15441.2|15442.7|15440.7|15444.5|15442.5|15442.7|15440.7|24
1642484350000|2022-01-18 05:39:10|15442.6|15440.6|15440.5|15438.5|15442.6|15440.6|15439|15437|31
1642484360000|2022-01-18 05:39:20|15440.4|15438.4|15441|15439|15441.1|15439.1|15440.4|15438.4|11
1642484370000|2022-01-18 05:39:30|15440.4|15438.4|15440.7|15438.7|15441.9|15439.9|15440.4|15438.4|12
1642484380000|2022-01-18 05:39:40|15441|15439|15442.7|15440.7|15443.2|15441.2|15441|15439|7
1642484390000|2022-01-18 05:39:50|15442.9|15440.9|15442.1|15440.1|15443.4|15441.4|15442.1|15440.1|2
1642484400000|2022-01-18 05:40:00|15441.4|15439.4|15445.1|15443.1|15445.1|15443.1|15441.4|15439.4|12
1642484410000|2022-01-18 05:40:10|15444.6|15442.6|15445.6|15443.6|15445.6|15443.6|15444.4|15442.4|7
1642484420000|2022-01-18 05:40:20|15445.7|15443.7|15445.1|15443.1|15445.7|15443.7|15445|15443|3
1642484430000|2022-01-18 05:40:30|15445|15443|15444.7|15442.7|15445|15443|15444.4|15442.4|3
1642484440000|2022-01-18 05:40:40|15444.6|15442.6|15441.9|15439.9|15444.6|15442.6|15441.9|15439.9|11
1642484450000|2022-01-18 05:40:50|15442|15440|15440.5|15438.5|15442|15440|15440.4|15438.4|9
1642484460000|2022-01-18 05:41:00|15440.6|15438.6|15439.5|15437.5|15441.1|15439.1|15439.1|15437.1|13
1642484470000|2022-01-18 05:41:10|15440|15438|15439.2|15437.2|15441.1|15439.1|15439.2|15437.2|18
1642484480000|2022-01-18 05:41:20|15439.1|15437.1|15439|15437|15439.4|15437.4|15438.9|15436.9|9
1642484490000|2022-01-18 05:41:30|15438.7|15436.7|15436|15434|15438.7|15436.7|15434.4|15432.4|86
1642484500000|2022-01-18 05:41:40|15436.1|15434.1|15437|15435|15437|15435|15436|15434|12
1642484510000|2022-01-18 05:41:50|15437.1|15435.1|15436.5|15434.5|15438.5|15436.5|15436.2|15434.2|16
1642484520000|2022-01-18 05:42:00|15436.6|15434.6|15436|15434|15436.6|15434.6|15435.9|15433.9|6
1642484530000|2022-01-18 05:42:10|15436.1|15434.1|15435.2|15433.2|15436.2|15434.2|15435.2|15433.2|11
1642484540000|2022-01-18 05:42:20|15435.1|15433.1|15435.6|15433.6|15435.6|15433.6|15433.5|15431.5|25
1642484550000|2022-01-18 05:42:30|15435.5|15433.5|15436|15434|15436.5|15434.5|15435.4|15433.4|13
1642484560000|2022-01-18 05:42:40|15436.2|15434.2|15438.5|15436.5|15438.6|15436.6|15436.2|15434.2|10
1642484570000|2022-01-18 05:42:50|15438.4|15436.4|15437.6|15435.6|15438.4|15436.4|15437|15435|8
1642484580000|2022-01-18 05:43:00|15437.9|15435.9|15437.6|15435.6|15437.9|15435.9|15436.6|15434.6|10
1642484590000|2022-01-18 05:43:10|15437.5|15435.5|15438.5|15436.5|15438.5|15436.5|15437.2|15435.2|4
1642484600000|2022-01-18 05:43:20|15438.6|15436.6|15438.4|15436.4|15438.6|15436.6|15437.9|15435.9|6
1642484610000|2022-01-18 05:43:30|15438.1|15436.1|15437.7|15435.7|15438.1|15436.1|15436.9|15434.9|5
1642484620000|2022-01-18 05:43:40|15437.6|15435.6|15437.1|15435.1|15437.6|15435.6|15437|15435|2
1642484630000|2022-01-18 05:43:50|15437.2|15435.2|15438.5|15436.5|15439|15437|15437|15435|16
1642484640000|2022-01-18 05:44:00|15438.4|15436.4|15438.1|15436.1|15438.6|15436.6|15438|15436|2
1642484650000|2022-01-18 05:44:10|15438.2|15436.2|15438.2|15436.2|15438.5|15436.5|15437.9|15435.9|3
1642484660000|2022-01-18 05:44:20|15438.1|15436.1|15438.1|15436.1|15438.2|15436.2|15438|15436|0
1642484670000|2022-01-18 05:44:30|15438.2|15436.2|15439|15437|15440|15438|15438|15436|12
1642484680000|2022-01-18 05:44:40|15438.9|15436.9|15441.1|15439.1|15441.1|15439.1|15438.5|15436.5|10
1642484690000|2022-01-18 05:44:50|15440.6|15438.6|15441.6|15439.6|15441.7|15439.7|15440.6|15438.6|12
1642484700000|2022-01-18 05:45:00|15441.4|15439.4|15442.4|15440.4|15442.4|15440.4|15440.9|15438.9|14
1642484710000|2022-01-18 05:45:10|15442.2|15440.2|15441|15439|15442.4|15440.4|15440.7|15438.7|16
1642484720000|2022-01-18 05:45:20|15441.1|15439.1|15441.4|15439.4|15441.6|15439.6|15441.1|15439.1|5
1642484730000|2022-01-18 05:45:30|15441.2|15439.2|15439.4|15437.4|15441.4|15439.4|15439.4|15437.4|10
1642484740000|2022-01-18 05:45:40|15438.7|15436.7|15436.2|15434.2|15438.7|15436.7|15436.1|15434.1|35
1642484750000|2022-01-18 05:45:50|15436.1|15434.1|15435.2|15433.2|15436.4|15434.4|15434.7|15432.7|31
1642484760000|2022-01-18 05:46:00|15435.6|15433.6|15434|15432|15435.7|15433.7|15433.9|15431.9|22
1642484770000|2022-01-18 05:46:10|15434.1|15432.1|15434.5|15432.5|15435.1|15433.1|15434|15432|19
1642484780000|2022-01-18 05:46:20|15434.2|15432.2|15434.6|15432.6|15435.2|15433.2|15433.7|15431.7|20
1642484790000|2022-01-18 05:46:30|15435|15433|15434.2|15432.2|15435|15433|15434.1|15432.1|11
1642484800000|2022-01-18 05:46:40|15434.1|15432.1|15435.6|15433.6|15435.6|15433.6|15434.1|15432.1|8
1642484810000|2022-01-18 05:46:50|15435.5|15433.5|15434.5|15432.5|15435.5|15433.5|15434.5|15432.5|10
1642484820000|2022-01-18 05:47:00|15434.6|15432.6|15429.5|15427.5|15434.7|15432.7|15429|15427|84
1642484830000|2022-01-18 05:47:10|15429.7|15427.7|15428.9|15426.9|15431|15429|15428.9|15426.9|16
1642484840000|2022-01-18 05:47:20|15427.9|15425.9|15427.6|15425.6|15428.4|15426.4|15424.7|15422.7|170
1642484850000|2022-01-18 05:47:30|15427.7|15425.7|15431.2|15429.2|15431.4|15429.4|15427.2|15425.2|43
1642484860000|2022-01-18 05:47:40|15431.1|15429.1|15432.7|15430.7|15432.7|15430.7|15430.6|15428.6|18
1642484870000|2022-01-18 05:47:50|15433.1|15431.1|15435.1|15433.1|15435.4|15433.4|15432.5|15430.5|19
1642484880000|2022-01-18 05:48:00|15435.2|15433.2|15434|15432|15435.2|15433.2|15433.7|15431.7|12
1642484890000|2022-01-18 05:48:10|15434.1|15432.1|15437.2|15435.2|15437.6|15435.6|15434.1|15432.1|36
1642484900000|2022-01-18 05:48:20|15437.5|15435.5|15437.2|15435.2|15437.7|15435.7|15436.9|15434.9|14
1642484910000|2022-01-18 05:48:30|15437.1|15435.1|15436.7|15434.7|15438.4|15436.4|15436.7|15434.7|13
1642484920000|2022-01-18 05:48:40|15437|15435|15439|15437|15439|15437|15436.5|15434.5|16
1642484930000|2022-01-18 05:48:50|15438.9|15436.9|15439.2|15437.2|15439.2|15437.2|15437.7|15435.7|44
1642484940000|2022-01-18 05:49:00|15439.1|15437.1|15439.2|15437.2|15439.2|15437.2|15439|15437|21
1642484950000|2022-01-18 05:49:10|15439|15437|15440.5|15438.5|15440.7|15438.7|15439|15437|11
1642484960000|2022-01-18 05:49:20|15440.4|15438.4|15438.1|15436.1|15440.4|15438.4|15436.9|15434.9|22
1642484970000|2022-01-18 05:49:30|15438.7|15436.7|15437.7|15435.7|15438.9|15436.9|15437|15435|16
1642484980000|2022-01-18 05:49:40|15437.6|15435.6|15438.9|15436.9|15439|15437|15437.1|15435.1|12
1642484990000|2022-01-18 05:49:50|15439|15437|15438.5|15436.5|15439.1|15437.1|15438.4|15436.4|3
1642485000000|2022-01-18 05:50:00|15438|15436|15437.9|15435.9|15438.4|15436.4|15437.2|15435.2|8
1642485010000|2022-01-18 05:50:10|15437.4|15435.4|15439.6|15437.6|15439.7|15437.7|15437.1|15435.1|19
1642485020000|2022-01-18 05:50:20|15439.9|15437.9|15439|15437|15439.9|15437.9|15438.6|15436.6|11
1642485030000|2022-01-18 05:50:30|15439.1|15437.1|15440|15438|15440.7|15438.7|15439.1|15437.1|9
1642485040000|2022-01-18 05:50:40|15440.1|15438.1|15439.7|15437.7|15440.1|15438.1|15439.6|15437.6|1
1642485050000|2022-01-18 05:50:50|15439.9|15437.9|15441.6|15439.6|15441.7|15439.7|15439.7|15437.7|25
1642485060000|2022-01-18 05:51:00|15441.9|15439.9|15441.1|15439.1|15441.9|15439.9|15440.6|15438.6|14
1642485070000|2022-01-18 05:51:10|15440.9|15438.9|15444.6|15442.6|15444.6|15442.6|15440.9|15438.9|36
1642485080000|2022-01-18 05:51:20|15444.4|15442.4|15443.6|15441.6|15444.6|15442.6|15442.2|15440.2|28
1642485090000|2022-01-18 05:51:30|15443.5|15441.5|15442.4|15440.4|15443.5|15441.5|15442.4|15440.4|5
1642485100000|2022-01-18 05:51:40|15442.5|15440.5|15444.2|15442.2|15444.2|15442.2|15442|15440|21
1642485110000|2022-01-18 05:51:50|15444.1|15442.1|15444.2|15442.2|15445|15443|15443.6|15441.6|8
1642485120000|2022-01-18 05:52:00|15444.4|15442.4|15443|15441|15444.4|15442.4|15442.5|15440.5|15
1642485130000|2022-01-18 05:52:10|15443.4|15441.4|15443.7|15441.7|15444.1|15442.1|15443.1|15441.1|12
1642485140000|2022-01-18 05:52:20|15443.9|15441.9|15445.6|15443.6|15445.6|15443.6|15443.6|15441.6|15
1642485150000|2022-01-18 05:52:30|15445.5|15443.5|15444.5|15442.5|15445.5|15443.5|15444.5|15442.5|5
1642485160000|2022-01-18 05:52:40|15444.6|15442.6|15441.7|15439.7|15444.6|15442.6|15441.7|15439.7|24
1642485170000|2022-01-18 05:52:50|15441.9|15439.9|15441.6|15439.6|15442.2|15440.2|15441.6|15439.6|13
1642485180000|2022-01-18 05:53:00|15441.7|15439.7|15440.9|15438.9|15442.5|15440.5|15440.9|15438.9|14
1642485190000|2022-01-18 05:53:10|15441|15439|15441.7|15439.7|15442.5|15440.5|15440.9|15438.9|7
1642485200000|2022-01-18 05:53:20|15441.9|15439.9|15440.2|15438.2|15442.2|15440.2|15440.2|15438.2|10
1642485210000|2022-01-18 05:53:30|15440.4|15438.4|15441.1|15439.1|15441.4|15439.4|15440.4|15438.4|5
1642485220000|2022-01-18 05:53:40|15441|15439|15444.9|15442.9|15445.2|15443.2|15441|15439|9
1642485230000|2022-01-18 05:53:50|15444.7|15442.7|15443.5|15441.5|15444.7|15442.7|15443.5|15441.5|4
1642485240000|2022-01-18 05:54:00|15443.7|15441.7|15443|15441|15444.5|15442.5|15442.9|15440.9|9
1642485250000|2022-01-18 05:54:10|15443.5|15441.5|15442.7|15440.7|15443.6|15441.6|15442.6|15440.6|11
1642485260000|2022-01-18 05:54:20|15444.4|15442.4|15443.5|15441.5|15444.4|15442.4|15443.5|15441.5|25
1642485270000|2022-01-18 05:54:30|15443.7|15441.7|15443.1|15441.1|15443.7|15441.7|15443.1|15441.1|1
1642485280000|2022-01-18 05:54:40|15443.4|15441.4|15443.4|15441.4|15444.5|15442.5|15443.4|15441.4|10
1642485290000|2022-01-18 05:54:50|15443.2|15441.2|15443.4|15441.4|15443.4|15441.4|15442.7|15440.7|6
1642485300000|2022-01-18 05:55:00|15442.7|15440.7|15441.4|15439.4|15443.4|15441.4|15441.4|15439.4|10
1642485310000|2022-01-18 05:55:10|15440.9|15438.9|15441.5|15439.5|15442.5|15440.5|15440.9|15438.9|8
1642485320000|2022-01-18 05:55:20|15440.9|15438.9|15442.2|15440.2|15442.2|15440.2|15440.2|15438.2|8
1642485330000|2022-01-18 05:55:30|15442.1|15440.1|15442.6|15440.6|15443.2|15441.2|15440.7|15438.7|14
1642485340000|2022-01-18 05:55:40|15442.7|15440.7|15443.9|15441.9|15443.9|15441.9|15442.4|15440.4|7
1642485350000|2022-01-18 05:55:50|15443.4|15441.4|15444.6|15442.6|15444.6|15442.6|15443.4|15441.4|7
1642485360000|2022-01-18 05:56:00|15444.7|15442.7|15442.7|15440.7|15444.7|15442.7|15442.2|15440.2|22
1642485370000|2022-01-18 05:56:10|15442.6|15440.6|15440|15438|15442.7|15440.7|15439.9|15437.9|7
1642485380000|2022-01-18 05:56:20|15440.1|15438.1|15440.1|15438.1|15440.4|15438.4|15438.7|15436.7|20
1642485390000|2022-01-18 05:56:30|15440|15438|15439.6|15437.6|15440|15438|15439.1|15437.1|4
1642485400000|2022-01-18 05:56:40|15439.7|15437.7|15440.6|15438.6|15440.6|15438.6|15439.7|15437.7|2
1642485410000|2022-01-18 05:56:50|15440.5|15438.5|15440.2|15438.2|15440.5|15438.5|15439.5|15437.5|8
1642485420000|2022-01-18 05:57:00|15440.1|15438.1|15438|15436|15440.4|15438.4|15437.7|15435.7|14
1642485430000|2022-01-18 05:57:10|15438.1|15436.1|15436.7|15434.7|15438.6|15436.6|15436.7|15434.7|10
1642485440000|2022-01-18 05:57:20|15436.9|15434.9|15438.2|15436.2|15438.2|15436.2|15436.9|15434.9|7
1642485450000|2022-01-18 05:57:30|15438.1|15436.1|15436.6|15434.6|15438.1|15436.1|15436.6|15434.6|8
1642485460000|2022-01-18 05:57:40|15436.4|15434.4|15436.1|15434.1|15436.7|15434.7|15435.1|15433.1|18
1642485470000|2022-01-18 05:57:50|15436|15434|15435|15433|15436|15434|15434.9|15432.9|14
1642485480000|2022-01-18 05:58:00|15434.9|15432.9|15435.6|15433.6|15436.4|15434.4|15434.9|15432.9|19
1642485490000|2022-01-18 05:58:10|15435.7|15433.7|15438.1|15436.1|15438.1|15436.1|15435.5|15433.5|30
1642485500000|2022-01-18 05:58:20|15438|15436|15438.4|15436.4|15440|15438|15438|15436|14
1642485510000|2022-01-18 05:58:30|15438.5|15436.5|15439|15437|15439|15437|15438.2|15436.2|6
1642485520000|2022-01-18 05:58:40|15439.1|15437.1|15439.6|15437.6|15440|15438|15438.5|15436.5|12
1642485530000|2022-01-18 05:58:50|15439.5|15437.5|15439.2|15437.2|15439.6|15437.6|15439.1|15437.1|7
1642485540000|2022-01-18 05:59:00|15439.4|15437.4|15439.6|15437.6|15440.6|15438.6|15439.2|15437.2|9
1642485550000|2022-01-18 05:59:10|15440|15438|15441.7|15439.7|15441.7|15439.7|15439.7|15437.7|23
1642485560000|2022-01-18 05:59:20|15441.9|15439.9|15440.2|15438.2|15442.6|15440.6|15439.9|15437.9|11
1642485570000|2022-01-18 05:59:30|15440.4|15438.4|15440.6|15438.6|15441.2|15439.2|15439.5|15437.5|7
1642485580000|2022-01-18 05:59:40|15440.7|15438.7|15440.1|15438.1|15441.4|15439.4|15439|15437|5
1642485590000|2022-01-18 05:59:50|15440.2|15438.2|15438.6|15436.6|15440.2|15438.2|15438.6|15436.6|3
1642485600000|2022-01-18 06:00:00|15438.9|15436.9|15436.7|15434.7|15439.9|15437.9|15436.4|15434.4|20
1642485610000|2022-01-18 06:00:10|15436.6|15434.6|15437.4|15435.4|15438.1|15436.1|15433.7|15431.7|52
1642485620000|2022-01-18 06:00:20|15438.4|15436.4|15439.4|15437.4|15440.2|15438.2|15438.4|15436.4|32
1642485630000|2022-01-18 06:00:30|15440.4|15438.4|15441.1|15439.1|15441.4|15439.4|15439.5|15437.5|10
1642485640000|2022-01-18 06:00:40|15441.2|15439.2|15441.7|15439.7|15444|15442|15441.2|15439.2|29
1642485650000|2022-01-18 06:00:50|15441.9|15439.9|15443.7|15441.7|15443.9|15441.9|15441.7|15439.7|21
1642485660000|2022-01-18 06:01:00|15443.6|15441.6|15443.1|15441.1|15443.6|15441.6|15442.4|15440.4|7
1642485670000|2022-01-18 06:01:10|15443.2|15441.2|15443.2|15441.2|15443.4|15441.4|15443|15441|3
1642485680000|2022-01-18 06:01:20|15442.1|15440.1|15444.7|15442.7|15444.9|15442.9|15442|15440|13
1642485690000|2022-01-18 06:01:30|15445|15443|15444.5|15442.5|15445.1|15443.1|15444.4|15442.4|18
1642485700000|2022-01-18 06:01:40|15445|15443|15444.5|15442.5|15445.9|15443.9|15442.1|15440.1|36
1642485710000|2022-01-18 06:01:50|15444.6|15442.6|15443.5|15441.5|15445.1|15443.1|15443.2|15441.2|21
1642485720000|2022-01-18 06:02:00|15443.6|15441.6|15443.7|15441.7|15445.1|15443.1|15443.4|15441.4|32
1642485730000|2022-01-18 06:02:10|15443.4|15441.4|15440.2|15438.2|15443.4|15441.4|15440.2|15438.2|20
1642485740000|2022-01-18 06:02:20|15440.1|15438.1|15440.4|15438.4|15440.6|15438.6|15439.5|15437.5|12
1642485750000|2022-01-18 06:02:30|15440.7|15438.7|15438|15436|15440.7|15438.7|15435.9|15433.9|42
1642485760000|2022-01-18 06:02:40|15438.4|15436.4|15437.7|15435.7|15439.4|15437.4|15436.6|15434.6|38
1642485770000|2022-01-18 06:02:50|15437.6|15435.6|15436.5|15434.5|15437.6|15435.6|15435.9|15433.9|11
1642485780000|2022-01-18 06:03:00|15436.6|15434.6|15436.4|15434.4|15437.1|15435.1|15434.6|15432.6|32
1642485790000|2022-01-18 06:03:10|15436.1|15434.1|15438.2|15436.2|15439.1|15437.1|15436.1|15434.1|15
1642485800000|2022-01-18 06:03:20|15438.4|15436.4|15437.1|15435.1|15439.4|15437.4|15436.7|15434.7|16
1642485810000|2022-01-18 06:03:30|15436.6|15434.6|15437.9|15435.9|15438.1|15436.1|15436.6|15434.6|5
1642485820000|2022-01-18 06:03:40|15438.4|15436.4|15438.6|15436.6|15438.9|15436.9|15437.6|15435.6|8
1642485830000|2022-01-18 06:03:50|15439.7|15437.7|15439.9|15437.9|15441.4|15439.4|15439.6|15437.6|10
1642485840000|2022-01-18 06:04:00|15440|15438|15438.2|15436.2|15440.2|15438.2|15437.6|15435.6|6
1642485850000|2022-01-18 06:04:10|15439.4|15437.4|15439.9|15437.9|15440|15438|15438.9|15436.9|17
1642485860000|2022-01-18 06:04:20|15440|15438|15440.2|15438.2|15440.9|15438.9|15439.4|15437.4|4
1642485870000|2022-01-18 06:04:30|15440|15438|15441|15439|15441.2|15439.2|15439.9|15437.9|2
1642485880000|2022-01-18 06:04:40|15441.1|15439.1|15442.5|15440.5|15442.5|15440.5|15440|15438|11
1642485890000|2022-01-18 06:04:50|15442.2|15440.2|15442.1|15440.1|15442.2|15440.2|15440.7|15438.7|9
1642485900000|2022-01-18 06:05:00|15442|15440|15443.5|15441.5|15443.5|15441.5|15440.5|15438.5|14
1642485910000|2022-01-18 06:05:10|15443.4|15441.4|15441.6|15439.6|15443.4|15441.4|15441.2|15439.2|17
1642485920000|2022-01-18 06:05:20|15441.7|15439.7|15441.1|15439.1|15441.9|15439.9|15440.1|15438.1|7
1642485930000|2022-01-18 06:05:30|15441.4|15439.4|15442.7|15440.7|15442.9|15440.9|15441.4|15439.4|1
1642485940000|2022-01-18 06:05:40|15442.6|15440.6|15442|15440|15442.6|15440.6|15441.4|15439.4|2
1642485950000|2022-01-18 06:05:50|15441.9|15439.9|15438.4|15436.4|15441.9|15439.9|15438.2|15436.2|17
1642485960000|2022-01-18 06:06:00|15438.1|15436.1|15440.7|15438.7|15441.7|15439.7|15438.1|15436.1|14
1642485970000|2022-01-18 06:06:10|15440.9|15438.9|15440.6|15438.6|15440.9|15438.9|15439.2|15437.2|4
1642485980000|2022-01-18 06:06:20|15440.5|15438.5|15441.7|15439.7|15441.9|15439.9|15440.5|15438.5|16
1642485990000|2022-01-18 06:06:30|15442.1|15440.1|15443.5|15441.5|15443.5|15441.5|15442.1|15440.1|10
1642486000000|2022-01-18 06:06:40|15443.6|15441.6|15442|15440|15444.4|15442.4|15441.5|15439.5|16
1642486010000|2022-01-18 06:06:50|15442.4|15440.4|15442.4|15440.4|15442.9|15440.9|15441|15439|19
1642486020000|2022-01-18 06:07:00|15442.2|15440.2|15441|15439|15442.2|15440.2|15440.9|15438.9|1
1642486030000|2022-01-18 06:07:10|15440.9|15438.9|15438.6|15436.6|15440.9|15438.9|15438|15436|13
1642486040000|2022-01-18 06:07:20|15438.7|15436.7|15438.4|15436.4|15440.2|15438.2|15438.4|15436.4|20
1642486050000|2022-01-18 06:07:30|15438.5|15436.5|15439.2|15437.2|15439.2|15437.2|15438.5|15436.5|6
1642486060000|2022-01-18 06:07:40|15439.4|15437.4|15439.9|15437.9|15439.9|15437.9|15438.2|15436.2|42
1642486070000|2022-01-18 06:07:50|15440.2|15438.2|15440.4|15438.4|15441.2|15439.2|15439.5|15437.5|6
1642486080000|2022-01-18 06:08:00|15441|15439|15441.1|15439.1|15441.7|15439.7|15440.7|15438.7|2
1642486090000|2022-01-18 06:08:10|15441|15439|15440.1|15438.1|15441.1|15439.1|15440|15438|4
1642486100000|2022-01-18 06:08:20|15440.2|15438.2|15442|15440|15442|15440|15440.2|15438.2|10
1642486110000|2022-01-18 06:08:30|15441.9|15439.9|15444|15442|15445.7|15443.7|15440.2|15438.2|137
1642486120000|2022-01-18 06:08:40|15445|15443|15443|15441|15445.1|15443.1|15442.1|15440.1|18
1642486130000|2022-01-18 06:08:50|15442.9|15440.9|15443.1|15441.1|15444.5|15442.5|15442.5|15440.5|14
1642486140000|2022-01-18 06:09:00|15443.4|15441.4|15442.6|15440.6|15443.4|15441.4|15442.2|15440.2|8
1642486150000|2022-01-18 06:09:10|15442.5|15440.5|15440.5|15438.5|15442.5|15440.5|15440.4|15438.4|6
1642486160000|2022-01-18 06:09:20|15440.4|15438.4|15442.5|15440.5|15442.5|15440.5|15439.7|15437.7|18
1642486170000|2022-01-18 06:09:30|15442.4|15440.4|15443.5|15441.5|15443.9|15441.9|15442.1|15440.1|7
1642486180000|2022-01-18 06:09:40|15443.4|15441.4|15441.4|15439.4|15443.4|15441.4|15441.4|15439.4|2
1642486190000|2022-01-18 06:09:50|15441.5|15439.5|15443|15441|15443|15441|15441.5|15439.5|5
1642486200000|2022-01-18 06:10:00|15443.1|15441.1|15445.6|15443.6|15445.6|15443.6|15443.1|15441.1|14
1642486210000|2022-01-18 06:10:10|15445.7|15443.7|15443.9|15441.9|15445.7|15443.7|15442.7|15440.7|18
1642486220000|2022-01-18 06:10:20|15443.6|15441.6|15447.5|15445.5|15447.5|15445.5|15443.5|15441.5|20
1642486230000|2022-01-18 06:10:30|15447.6|15445.6|15448.7|15446.7|15450|15448|15446.2|15444.2|90
1642486240000|2022-01-18 06:10:40|15448.5|15446.5|15449|15447|15449.1|15447.1|15447.1|15445.1|14
1642486250000|2022-01-18 06:10:50|15449.1|15447.1|15449.2|15447.2|15449.7|15447.7|15447.6|15445.6|19
1642486260000|2022-01-18 06:11:00|15449|15447|15448.1|15446.1|15449|15447|15448.1|15446.1|7
1642486270000|2022-01-18 06:11:10|15448|15446|15450.2|15448.2|15450.9|15448.9|15447.2|15445.2|27
1642486280000|2022-01-18 06:11:20|15450.4|15448.4|15452|15450|15452.6|15450.6|15450.4|15448.4|42
1642486290000|2022-01-18 06:11:30|15452.4|15450.4|15447.5|15445.5|15452.4|15450.4|15447.4|15445.4|24
1642486300000|2022-01-18 06:11:40|15447.4|15445.4|15445.7|15443.7|15448.4|15446.4|15445.4|15443.4|26
1642486310000|2022-01-18 06:11:50|15445.6|15443.6|15449.7|15447.7|15450.2|15448.2|15445.6|15443.6|30
1642486320000|2022-01-18 06:12:00|15449.2|15447.2|15448.7|15446.7|15449.2|15447.2|15448|15446|8
1642486330000|2022-01-18 06:12:10|15448.9|15446.9|15448.7|15446.7|15448.9|15446.9|15448.4|15446.4|7
1642486340000|2022-01-18 06:12:20|15447.6|15445.6|15447.4|15445.4|15447.6|15445.6|15446.9|15444.9|12
1642486350000|2022-01-18 06:12:30|15447.5|15445.5|15447.2|15445.2|15447.6|15445.6|15446.6|15444.6|5
1642486360000|2022-01-18 06:12:40|15447|15445|15446.6|15444.6|15447|15445|15446.6|15444.6|1
1642486370000|2022-01-18 06:12:50|15446.5|15444.5|15447|15445|15447.1|15445.1|15446.5|15444.5|1
1642486380000|2022-01-18 06:13:00|15448.2|15446.2|15447.7|15445.7|15448.2|15446.2|15447.2|15445.2|6
1642486390000|2022-01-18 06:13:10|15447.9|15445.9|15450.9|15448.9|15450.9|15448.9|15447.5|15445.5|12
1642486400000|2022-01-18 06:13:20|15450.5|15448.5|15449.5|15447.5|15450.7|15448.7|15449.2|15447.2|8
1642486410000|2022-01-18 06:13:30|15449.7|15447.7|15447.4|15445.4|15450.2|15448.2|15447.2|15445.2|9
1642486420000|2022-01-18 06:13:40|15447.2|15445.2|15446.6|15444.6|15447.2|15445.2|15446.5|15444.5|7
1642486430000|2022-01-18 06:13:50|15446.7|15444.7|15447.4|15445.4|15447.6|15445.6|15446.5|15444.5|2
1642486440000|2022-01-18 06:14:00|15447.5|15445.5|15446.5|15444.5|15447.6|15445.6|15446.5|15444.5|2
1642486450000|2022-01-18 06:14:10|15446.4|15444.4|15445.4|15443.4|15446.5|15444.5|15445.2|15443.2|29
1642486460000|2022-01-18 06:14:20|15445.2|15443.2|15446.6|15444.6|15446.6|15444.6|15445.1|15443.1|5
1642486470000|2022-01-18 06:14:30|15446.7|15444.7|15446|15444|15446.7|15444.7|15444.7|15442.7|8
1642486480000|2022-01-18 06:14:40|15445.9|15443.9|15446.5|15444.5|15446.9|15444.9|15445.9|15443.9|1
1642486490000|2022-01-18 06:14:50|15446.6|15444.6|15446.7|15444.7|15446.9|15444.9|15446.4|15444.4|2
1642486500000|2022-01-18 06:15:00|15446.9|15444.9|15447.7|15445.7|15448.6|15446.6|15446.9|15444.9|24
1642486510000|2022-01-18 06:15:10|15446.9|15444.9|15447.5|15445.5|15447.5|15445.5|15446.4|15444.4|9
1642486520000|2022-01-18 06:15:20|15447.4|15445.4|15444.2|15442.2|15447.4|15445.4|15444.2|15442.2|5
1642486530000|2022-01-18 06:15:30|15444.1|15442.1|15444.1|15442.1|15444.2|15442.2|15443.1|15441.1|12
1642486540000|2022-01-18 06:15:40|15444|15442|15443.5|15441.5|15444.2|15442.2|15443.4|15441.4|4
1642486550000|2022-01-18 06:15:50|15443.6|15441.6|15444.2|15442.2|15445.1|15443.1|15443.6|15441.6|3
1642486560000|2022-01-18 06:16:00|15443.7|15441.7|15444.5|15442.5|15445.2|15443.2|15443.7|15441.7|4
1642486570000|2022-01-18 06:16:10|15444.4|15442.4|15443.4|15441.4|15444.4|15442.4|15443.2|15441.2|4
1642486580000|2022-01-18 06:16:20|15443.2|15441.2|15443.7|15441.7|15443.7|15441.7|15442.7|15440.7|1
1642486590000|2022-01-18 06:16:30|15443.9|15441.9|15443.6|15441.6|15444|15442|15443.6|15441.6|0
1642486600000|2022-01-18 06:16:40|15443.4|15441.4|15443.2|15441.2|15443.4|15441.4|15442.1|15440.1|9
1642486610000|2022-01-18 06:16:50|15443.4|15441.4|15444.7|15442.7|15445.2|15443.2|15443.4|15441.4|5
1642486620000|2022-01-18 06:17:00|15445.7|15443.7|15446|15444|15446|15444|15445.7|15443.7|6
1642486630000|2022-01-18 06:17:10|15445.6|15443.6|15447.9|15445.9|15448|15446|15445.6|15443.6|6
1642486640000|2022-01-18 06:17:20|15447.6|15445.6|15447.7|15445.7|15448.6|15446.6|15447.6|15445.6|9
1642486650000|2022-01-18 06:17:30|15447.1|15445.1|15447|15445|15447.1|15445.1|15446.5|15444.5|7
1642486660000|2022-01-18 06:17:40|15446.6|15444.6|15447|15445|15447.1|15445.1|15446.6|15444.6|2
1642486670000|2022-01-18 06:17:50|15446.9|15444.9|15445.2|15443.2|15446.9|15444.9|15445.2|15443.2|5
1642486680000|2022-01-18 06:18:00|15444.5|15442.5|15445.7|15443.7|15445.7|15443.7|15444.5|15442.5|4
1642486690000|2022-01-18 06:18:10|15445.6|15443.6|15445.7|15443.7|15445.7|15443.7|15445.1|15443.1|1
1642486700000|2022-01-18 06:18:20|15445.6|15443.6|15445.6|15443.6|15445.6|15443.6|15444.1|15442.1|11
1642486710000|2022-01-18 06:18:30|15445.9|15443.9|15445.9|15443.9|15445.9|15443.9|15445.9|15443.9|0
1642486720000|2022-01-18 06:18:40|15445.7|15443.7|15445.2|15443.2|15445.9|15443.9|15445.2|15443.2|1
1642486730000|2022-01-18 06:18:50|15445.1|15443.1|15443.9|15441.9|15445.1|15443.1|15442.9|15440.9|3
1642486740000|2022-01-18 06:19:00|15443.7|15441.7|15445.4|15443.4|15445.7|15443.7|15443.2|15441.2|24
1642486750000|2022-01-18 06:19:10|15445.9|15443.9|15446.4|15444.4|15446.4|15444.4|15445.9|15443.9|1
1642486760000|2022-01-18 06:19:20|15446.9|15444.9|15447.9|15445.9|15448.4|15446.4|15446.9|15444.9|10
1642486770000|2022-01-18 06:19:30|15448|15446|15448|15446|15448.2|15446.2|15447.9|15445.9|2
1642486780000|2022-01-18 06:19:40|15447.9|15445.9|15447.7|15445.7|15448.1|15446.1|15446.7|15444.7|4
1642486790000|2022-01-18 06:19:50|15447.9|15445.9|15451|15449|15451.1|15449.1|15447.9|15445.9|28
1642486800000|2022-01-18 06:20:00|15450.9|15448.9|15451|15449|15451.6|15449.6|15450.5|15448.5|8
1642486810000|2022-01-18 06:20:10|15451.1|15449.1|15451.4|15449.4|15451.5|15449.5|15451.1|15449.1|1
1642486820000|2022-01-18 06:20:20|15451.2|15449.2|15454.7|15452.7|15456.5|15454.5|15451.2|15449.2|93
1642486830000|2022-01-18 06:20:30|15454.6|15452.6|15455.1|15453.1|15455.6|15453.6|15453.4|15451.4|15
1642486840000|2022-01-18 06:20:40|15455|15453|15453.6|15451.6|15455.6|15453.6|15453.6|15451.6|10
1642486850000|2022-01-18 06:20:50|15453.1|15451.1|15453|15451|15453.6|15451.6|15452.7|15450.7|8
1642486860000|2022-01-18 06:21:00|15453.4|15451.4|15456.6|15454.6|15456.6|15454.6|15453.4|15451.4|18
1642486870000|2022-01-18 06:21:10|15456.7|15454.7|15456.4|15454.4|15457.9|15455.9|15455.6|15453.6|20
1642486880000|2022-01-18 06:21:20|15456.7|15454.7|15458.5|15456.5|15458.6|15456.6|15456.4|15454.4|51
1642486890000|2022-01-18 06:21:30|15458.4|15456.4|15456.1|15454.1|15458.4|15456.4|15455.7|15453.7|20
1642486900000|2022-01-18 06:21:40|15455.9|15453.9|15458.2|15456.2|15458.7|15456.7|15455.9|15453.9|27
1642486910000|2022-01-18 06:21:50|15458|15456|15456.5|15454.5|15458|15456|15455.7|15453.7|26
1642486920000|2022-01-18 06:22:00|15455.9|15453.9|15455.1|15453.1|15455.9|15453.9|15454.4|15452.4|8
1642486930000|2022-01-18 06:22:10|15455|15453|15454.5|15452.5|15455|15453|15454.5|15452.5|2
1642486940000|2022-01-18 06:22:20|15454.6|15452.6|15452.9|15450.9|15454.7|15452.7|15452.7|15450.7|23
1642486950000|2022-01-18 06:22:30|15453|15451|15452.7|15450.7|15453|15451|15452.4|15450.4|12
1642486960000|2022-01-18 06:22:40|15452.5|15450.5|15452.2|15450.2|15452.9|15450.9|15451.5|15449.5|15
1642486970000|2022-01-18 06:22:50|15452.1|15450.1|15451.6|15449.6|15452.5|15450.5|15451.2|15449.2|8
1642486980000|2022-01-18 06:23:00|15451.5|15449.5|15452.1|15450.1|15452.2|15450.2|15451.4|15449.4|9
1642486990000|2022-01-18 06:23:10|15452|15450|15453|15451|15453.1|15451.1|15451.7|15449.7|5
1642487000000|2022-01-18 06:23:20|15452.9|15450.9|15452.7|15450.7|15453|15451|15452|15450|3
1642487010000|2022-01-18 06:23:30|15453|15451|15453|15451|15453.9|15451.9|15452.7|15450.7|8
1642487020000|2022-01-18 06:23:40|15453.2|15451.2|15454.2|15452.2|15454.2|15452.2|15452.9|15450.9|17
1642487030000|2022-01-18 06:23:50|15453.7|15451.7|15453.1|15451.1|15453.7|15451.7|15452.6|15450.6|11
1642487040000|2022-01-18 06:24:00|15453.2|15451.2|15453|15451|15453.2|15451.2|15453|15451|2
1642487050000|2022-01-18 06:24:10|15453.1|15451.1|15452.6|15450.6|15453.2|15451.2|15451.9|15449.9|13
1642487060000|2022-01-18 06:24:20|15452|15450|15453|15451|15453|15451|15451.9|15449.9|3
1642487070000|2022-01-18 06:24:30|15452.9|15450.9|15452|15450|15452.9|15450.9|15451.9|15449.9|0
1642487080000|2022-01-18 06:24:40|15452.1|15450.1|15454.1|15452.1|15454.4|15452.4|15452.1|15450.1|6
1642487090000|2022-01-18 06:24:50|15453.6|15451.6|15454.9|15452.9|15455.5|15453.5|15453.5|15451.5|9
1642487100000|2022-01-18 06:25:00|15455.2|15453.2|15455.6|15453.6|15455.9|15453.9|15454.7|15452.7|5
1642487110000|2022-01-18 06:25:10|15455.5|15453.5|15454.9|15452.9|15457.2|15455.2|15454.9|15452.9|19
1642487120000|2022-01-18 06:25:20|15454.7|15452.7|15454.5|15452.5|15454.9|15452.9|15454|15452|3
1642487130000|2022-01-18 06:25:30|15454.1|15452.1|15454.5|15452.5|15454.5|15452.5|15453.9|15451.9|5
1642487140000|2022-01-18 06:25:40|15454.7|15452.7|15455.1|15453.1|15455.6|15453.6|15454.7|15452.7|6
1642487150000|2022-01-18 06:25:50|15455|15453|15455.2|15453.2|15455.2|15453.2|15454.7|15452.7|2
1642487160000|2022-01-18 06:26:00|15455.1|15453.1|15453.6|15451.6|15455.1|15453.1|15453.5|15451.5|4
1642487170000|2022-01-18 06:26:10|15454|15452|15451.9|15449.9|15454|15452|15451.1|15449.1|28
1642487180000|2022-01-18 06:26:20|15451.7|15449.7|15451.7|15449.7|15452|15450|15451.4|15449.4|3
1642487190000|2022-01-18 06:26:30|15452.1|15450.1|15452.7|15450.7|15452.9|15450.9|15452.1|15450.1|5
1642487200000|2022-01-18 06:26:40|15454|15452|15454.1|15452.1|15454.7|15452.7|15454|15452|11
1642487210000|2022-01-18 06:26:50|15454.2|15452.2|15454.2|15452.2|15454.2|15452.2|15454.1|15452.1|0
1642487220000|2022-01-18 06:27:00|15454.4|15452.4|15455.7|15453.7|15455.7|15453.7|15454.4|15452.4|5
1642487230000|2022-01-18 06:27:10|15455.2|15453.2|15456.5|15454.5|15457.2|15455.2|15454.9|15452.9|19
1642487240000|2022-01-18 06:27:20|15456.1|15454.1|15455.7|15453.7|15456.4|15454.4|15455.2|15453.2|13
1642487250000|2022-01-18 06:27:30|15455.9|15453.9|15455|15453|15455.9|15453.9|15455|15453|1
1642487260000|2022-01-18 06:27:40|15455.7|15453.7|15456.5|15454.5|15456.5|15454.5|15455.7|15453.7|9
1642487270000|2022-01-18 06:27:50|15457.1|15455.1|15457.2|15455.2|15457.4|15455.4|15457.1|15455.1|3
1642487280000|2022-01-18 06:28:00|15457.4|15455.4|15456.9|15454.9|15457.7|15455.7|15456.5|15454.5|9
1642487290000|2022-01-18 06:28:10|15456.5|15454.5|15458.4|15456.4|15458.4|15456.4|15456.1|15454.1|12
1642487300000|2022-01-18 06:28:20|15458.2|15456.2|15458.9|15456.9|15459.5|15457.5|15458.1|15456.1|14
1642487310000|2022-01-18 06:28:30|15459|15457|15462.6|15460.6|15462.9|15460.9|15459|15457|41
1642487320000|2022-01-18 06:28:40|15462.4|15460.4|15461.7|15459.7|15462.5|15460.5|15461.7|15459.7|23
1642487330000|2022-01-18 06:28:50|15461.6|15459.6|15462.9|15460.9|15462.9|15460.9|15461.2|15459.2|14
1642487340000|2022-01-18 06:29:00|15463.2|15461.2|15463.1|15461.1|15463.7|15461.7|15462|15460|23
1642487350000|2022-01-18 06:29:10|15463.2|15461.2|15463.1|15461.1|15463.7|15461.7|15462.9|15460.9|14
1642487360000|2022-01-18 06:29:20|15463|15461|15463.1|15461.1|15463.9|15461.9|15461.9|15459.9|16
1642487370000|2022-01-18 06:29:30|15463.2|15461.2|15464.6|15462.6|15464.7|15462.7|15463.2|15461.2|15
1642487380000|2022-01-18 06:29:40|15464.7|15462.7|15464.1|15462.1|15464.9|15462.9|15463.9|15461.9|14
1642487390000|2022-01-18 06:29:50|15464.4|15462.4|15463.2|15461.2|15465.9|15463.9|15463.1|15461.1|34
1642487400000|2022-01-18 06:30:00|15463.5|15461.5|15460.7|15458.7|15463.5|15461.5|15458.6|15456.6|30
1642487410000|2022-01-18 06:30:10|15460.9|15458.9|15463|15461|15463|15461|15460.9|15458.9|16
1642487420000|2022-01-18 06:30:20|15462.9|15460.9|15461|15459|15463.2|15461.2|15461|15459|18
1642487430000|2022-01-18 06:30:30|15460.7|15458.7|15459.2|15457.2|15460.7|15458.7|15458.9|15456.9|6
1642487440000|2022-01-18 06:30:40|15459.7|15457.7|15460|15458|15461.4|15459.4|15459.6|15457.6|20
1642487450000|2022-01-18 06:30:50|15459.9|15457.9|15460|15458|15460|15458|15459.6|15457.6|1
1642487460000|2022-01-18 06:31:00|15460.1|15458.1|15460.1|15458.1|15461.2|15459.2|15460|15458|3
1642487470000|2022-01-18 06:31:10|15460|15458|15459.1|15457.1|15460|15458|15458.9|15456.9|23
1642487480000|2022-01-18 06:31:20|15458.4|15456.4|15459|15457|15459|15457|15457.9|15455.9|10
1642487490000|2022-01-18 06:31:30|15459.4|15457.4|15458.4|15456.4|15460|15458|15458|15456|8
1642487500000|2022-01-18 06:31:40|15458.5|15456.5|15458.5|15456.5|15458.9|15456.9|15458|15456|5
1642487510000|2022-01-18 06:31:50|15458.7|15456.7|15459.1|15457.1|15459.1|15457.1|15457.7|15455.7|12
1642487520000|2022-01-18 06:32:00|15459|15457|15460.1|15458.1|15460.4|15458.4|15459|15457|4
1642487530000|2022-01-18 06:32:10|15459.9|15457.9|15459.9|15457.9|15459.9|15457.9|15459.9|15457.9|0
1642487540000|2022-01-18 06:32:20|15460.4|15458.4|15460.6|15458.6|15461.5|15459.5|15460.4|15458.4|11
1642487550000|2022-01-18 06:32:30|15460.7|15458.7|15460.7|15458.7|15460.7|15458.7|15459.9|15457.9|6
1642487560000|2022-01-18 06:32:40|15461|15459|15461.7|15459.7|15461.9|15459.9|15460.7|15458.7|5
1642487570000|2022-01-18 06:32:50|15461.5|15459.5|15464.1|15462.1|15464.9|15462.9|15461.5|15459.5|24
1642487580000|2022-01-18 06:33:00|15464.2|15462.2|15464.9|15462.9|15465.1|15463.1|15463.6|15461.6|20
1642487590000|2022-01-18 06:33:10|15465|15463|15464.5|15462.5|15465|15463|15462.9|15460.9|17
1642487600000|2022-01-18 06:33:20|15464.4|15462.4|15463.4|15461.4|15464.4|15462.4|15463.4|15461.4|4
1642487610000|2022-01-18 06:33:30|15462.7|15460.7|15459.4|15457.4|15462.7|15460.7|15459|15457|24
1642487620000|2022-01-18 06:33:40|15459.5|15457.5|15459.9|15457.9|15460.6|15458.6|15459.5|15457.5|5
1642487630000|2022-01-18 06:33:50|15459.7|15457.7|15460.7|15458.7|15460.7|15458.7|15459.5|15457.5|3
1642487640000|2022-01-18 06:34:00|15461.5|15459.5|15459.7|15457.7|15461.7|15459.7|15459.7|15457.7|12
1642487650000|2022-01-18 06:34:10|15459.6|15457.6|15460.2|15458.2|15460.2|15458.2|15459.4|15457.4|7
1642487660000|2022-01-18 06:34:20|15460.1|15458.1|15460.2|15458.2|15460.5|15458.5|15459.7|15457.7|0
1642487670000|2022-01-18 06:34:30|15460.4|15458.4|15460.2|15458.2|15460.4|15458.4|15460.2|15458.2|0
1642487680000|2022-01-18 06:34:40|15460.4|15458.4|15460|15458|15460.9|15458.9|15460|15458|0
1642487690000|2022-01-18 06:34:50|15459.4|15457.4|15459.7|15457.7|15459.7|15457.7|15459.4|15457.4|7
1642487700000|2022-01-18 06:35:00|15459.5|15457.5|15459.4|15457.4|15460.1|15458.1|15459.4|15457.4|5
1642487710000|2022-01-18 06:35:10|15459.2|15457.2|15459.2|15457.2|15459.4|15457.4|15458.6|15456.6|5
1642487720000|2022-01-18 06:35:20|15459.1|15457.1|15459.5|15457.5|15459.5|15457.5|15459|15457|2
1642487730000|2022-01-18 06:35:30|15459.9|15457.9|15459.7|15457.7|15459.9|15457.9|15458.6|15456.6|33
1642487740000|2022-01-18 06:35:40|15459.9|15457.9|15459|15457|15459.9|15457.9|15458.6|15456.6|4
1642487750000|2022-01-18 06:35:50|15458.9|15456.9|15458|15456|15459.1|15457.1|15457.6|15455.6|9
1642487760000|2022-01-18 06:36:00|15458.7|15456.7|15458.4|15456.4|15459.2|15457.2|15458.4|15456.4|12
1642487770000|2022-01-18 06:36:10|15458.2|15456.2|15459|15457|15459|15457|15458.2|15456.2|2
1642487780000|2022-01-18 06:36:20|15458.2|15456.2|15458|15456|15458.2|15456.2|15457.1|15455.1|10
1642487790000|2022-01-18 06:36:30|15457.7|15455.7|15455.1|15453.1|15458|15456|15455.1|15453.1|19
1642487800000|2022-01-18 06:36:40|15454.9|15452.9|15453.4|15451.4|15455.1|15453.1|15453.4|15451.4|24
1642487810000|2022-01-18 06:36:50|15453.6|15451.6|15454.2|15452.2|15454.7|15452.7|15453.6|15451.6|9
1642487820000|2022-01-18 06:37:00|15454.7|15452.7|15455|15453|15455.1|15453.1|15454.5|15452.5|5
1642487830000|2022-01-18 06:37:10|15455.1|15453.1|15456.1|15454.1|15456.2|15454.2|15455.1|15453.1|9
1642487840000|2022-01-18 06:37:20|15455.6|15453.6|15455.4|15453.4|15456.1|15454.1|15455.4|15453.4|6
1642487850000|2022-01-18 06:37:30|15455.1|15453.1|15453.6|15451.6|15455.5|15453.5|15453.6|15451.6|9
1642487860000|2022-01-18 06:37:40|15453.4|15451.4|15452.6|15450.6|15453.4|15451.4|15451.6|15449.6|57
1642487870000|2022-01-18 06:37:50|15452.7|15450.7|15452.9|15450.9|15453.1|15451.1|15451.9|15449.9|6
1642487880000|2022-01-18 06:38:00|15453|15451|15452|15450|15453|15451|15451.6|15449.6|11
1642487890000|2022-01-18 06:38:10|15451.7|15449.7|15452|15450|15452|15450|15451.6|15449.6|4
1642487900000|2022-01-18 06:38:20|15451.9|15449.9|15451.9|15449.9|15452|15450|15451.4|15449.4|5
1642487910000|2022-01-18 06:38:30|15451.7|15449.7|15453.5|15451.5|15453.5|15451.5|15451.7|15449.7|10
1642487920000|2022-01-18 06:38:40|15453.7|15451.7|15453.1|15451.1|15454|15452|15453.1|15451.1|3
1642487930000|2022-01-18 06:38:50|15453.6|15451.6|15453.6|15451.6|15453.6|15451.6|15453.6|15451.6|2
1642487940000|2022-01-18 06:39:00|15453.2|15451.2|15450.2|15448.2|15453.2|15451.2|15449|15447|37
1642487950000|2022-01-18 06:39:10|15450.4|15448.4|15450.1|15448.1|15450.4|15448.4|15448.5|15446.5|50
1642487960000|2022-01-18 06:39:20|15450|15448|15450.2|15448.2|15452.2|15450.2|15449.5|15447.5|14
1642487970000|2022-01-18 06:39:30|15450.4|15448.4|15451.9|15449.9|15452.1|15450.1|15450.4|15448.4|38
1642487980000|2022-01-18 06:39:40|15451.7|15449.7|15453|15451|15453.1|15451.1|15451.2|15449.2|42
1642487990000|2022-01-18 06:39:50|15452.7|15450.7|15452.1|15450.1|15453.6|15451.6|15451.6|15449.6|39
1642488000000|2022-01-18 06:40:00|15452.2|15450.2|15452.1|15450.1|15452.5|15450.5|15452|15450|1
1642488010000|2022-01-18 06:40:10|15452|15450|15453.2|15451.2|15453.6|15451.6|15451.7|15449.7|11
1642488020000|2022-01-18 06:40:20|15453.4|15451.4|15453.9|15451.9|15453.9|15451.9|15453.2|15451.2|2
1642488030000|2022-01-18 06:40:30|15453.6|15451.6|15454|15452|15454.2|15452.2|15453.6|15451.6|22
1642488040000|2022-01-18 06:40:40|15454.2|15452.2|15454|15452|15454.5|15452.5|15453.9|15451.9|3
1642488050000|2022-01-18 06:40:50|15454.1|15452.1|15453.7|15451.7|15454.1|15452.1|15453.7|15451.7|2
1642488060000|2022-01-18 06:41:00|15454|15452|15455.5|15453.5|15455.5|15453.5|15453.7|15451.7|10
1642488070000|2022-01-18 06:41:10|15455|15453|15455.5|15453.5|15455.5|15453.5|15454.9|15452.9|8
1642488080000|2022-01-18 06:41:20|15455.7|15453.7|15454.6|15452.6|15455.7|15453.7|15454.6|15452.6|7
1642488090000|2022-01-18 06:41:30|15455.1|15453.1|15452.7|15450.7|15455.4|15453.4|15452.7|15450.7|26
1642488100000|2022-01-18 06:41:40|15452.9|15450.9|15453|15451|15453.1|15451.1|15452.9|15450.9|1
1642488110000|2022-01-18 06:41:50|15453.1|15451.1|15453.1|15451.1|15453.2|15451.2|15452.4|15450.4|5
1642488120000|2022-01-18 06:42:00|15453|15451|15455.7|15453.7|15455.7|15453.7|15453|15451|2
1642488130000|2022-01-18 06:42:10|15455.6|15453.6|15455.9|15453.9|15455.9|15453.9|15455.2|15453.2|2
1642488140000|2022-01-18 06:42:20|15455.6|15453.6|15454.6|15452.6|15455.7|15453.7|15454.2|15452.2|3
1642488150000|2022-01-18 06:42:30|15454.7|15452.7|15455.6|15453.6|15455.6|15453.6|15454.7|15452.7|0
1642488160000|2022-01-18 06:42:40|15455.5|15453.5|15455.2|15453.2|15455.6|15453.6|15455.2|15453.2|0
1642488170000|2022-01-18 06:42:50|15455.1|15453.1|15455.6|15453.6|15455.6|15453.6|15455.1|15453.1|0
1642488180000|2022-01-18 06:43:00|15455.9|15453.9|15457|15455|15457|15455|15455.4|15453.4|18
1642488190000|2022-01-18 06:43:10|15456.9|15454.9|15456.2|15454.2|15457|15455|15455.9|15453.9|7
1642488200000|2022-01-18 06:43:20|15456.1|15454.1|15456|15454|15456.2|15454.2|15456|15454|0
1642488210000|2022-01-18 06:43:30|15456.1|15454.1|15455.7|15453.7|15456.4|15454.4|15455.6|15453.6|3
1642488220000|2022-01-18 06:43:40|15455.6|15453.6|15456.2|15454.2|15456.4|15454.4|15454.9|15452.9|6
1642488230000|2022-01-18 06:43:50|15456.1|15454.1|15455.5|15453.5|15456.1|15454.1|15455.5|15453.5|1
1642488240000|2022-01-18 06:44:00|15456.2|15454.2|15456.6|15454.6|15457.1|15455.1|15456.2|15454.2|5
1642488250000|2022-01-18 06:44:10|15456.7|15454.7|15457.2|15455.2|15457.2|15455.2|15456.7|15454.7|2
1642488260000|2022-01-18 06:44:20|15457.4|15455.4|15454.5|15452.5|15457.4|15455.4|15453.7|15451.7|3
1642488270000|2022-01-18 06:44:30|15454.4|15452.4|15455|15453|15455.2|15453.2|15454.4|15452.4|4
1642488280000|2022-01-18 06:44:40|15455.1|15453.1|15458.4|15456.4|15458.4|15456.4|15455.1|15453.1|14
1642488290000|2022-01-18 06:44:50|15457.9|15455.9|15457.4|15455.4|15458.1|15456.1|15457|15455|5
1642488300000|2022-01-18 06:45:00|15457.6|15455.6|15456.4|15454.4|15458.7|15456.7|15455.4|15453.4|15
1642488310000|2022-01-18 06:45:10|15456.5|15454.5|15457.2|15455.2|15457.6|15455.6|15456.5|15454.5|1
1642488320000|2022-01-18 06:45:20|15457.4|15455.4|15458.1|15456.1|15459.7|15457.7|15457.4|15455.4|12
1642488330000|2022-01-18 06:45:30|15458.2|15456.2|15458.7|15456.7|15458.7|15456.7|15458.2|15456.2|1
1642488340000|2022-01-18 06:45:40|15458.9|15456.9|15460.2|15458.2|15460.6|15458.6|15458.9|15456.9|6
1642488350000|2022-01-18 06:45:50|15460.1|15458.1|15463|15461|15464.7|15462.7|15460|15458|35
1642488360000|2022-01-18 06:46:00|15463.1|15461.1|15464|15462|15464.2|15462.2|15462.6|15460.6|12
1642488370000|2022-01-18 06:46:10|15465|15463|15466.2|15464.2|15467.5|15465.5|15465|15463|43
1642488380000|2022-01-18 06:46:20|15466.4|15464.4|15464|15462|15466.4|15464.4|15463.5|15461.5|10
1642488390000|2022-01-18 06:46:30|15463.9|15461.9|15465.7|15463.7|15466.6|15464.6|15463.5|15461.5|13
1642488400000|2022-01-18 06:46:40|15465.6|15463.6|15465.5|15463.5|15465.6|15463.6|15465|15463|3
1642488410000|2022-01-18 06:46:50|15465.4|15463.4|15466.2|15464.2|15466.7|15464.7|15465.4|15463.4|4
1642488420000|2022-01-18 06:47:00|15466.1|15464.1|15464|15462|15466.2|15464.2|15463.6|15461.6|15
1642488430000|2022-01-18 06:47:10|15464.1|15462.1|15463.9|15461.9|15466.1|15464.1|15463.9|15461.9|9
1642488440000|2022-01-18 06:47:20|15464|15462|15464.4|15462.4|15464.9|15462.9|15463.9|15461.9|3
1642488450000|2022-01-18 06:47:30|15464.5|15462.5|15463.7|15461.7|15464.9|15462.9|15463.6|15461.6|13
1642488460000|2022-01-18 06:47:40|15463.6|15461.6|15463.2|15461.2|15463.7|15461.7|15462.4|15460.4|13
1642488470000|2022-01-18 06:47:50|15463.5|15461.5|15463.2|15461.2|15463.5|15461.5|15463|15461|3
1642488480000|2022-01-18 06:48:00|15463|15461|15462.7|15460.7|15463|15461|15462.6|15460.6|11
1642488490000|2022-01-18 06:48:10|15462.9|15460.9|15462.5|15460.5|15463|15461|15461.7|15459.7|11
1642488500000|2022-01-18 06:48:20|15462.4|15460.4|15462.5|15460.5|15462.5|15460.5|15462|15460|1
1642488510000|2022-01-18 06:48:30|15462.2|15460.2|15464|15462|15464.6|15462.6|15462.2|15460.2|5
1642488520000|2022-01-18 06:48:40|15464.1|15462.1|15463.2|15461.2|15464.1|15462.1|15463.2|15461.2|2
1642488530000|2022-01-18 06:48:50|15463.1|15461.1|15463.2|15461.2|15463.2|15461.2|15463.1|15461.1|1
1642488540000|2022-01-18 06:49:00|15463.4|15461.4|15463.7|15461.7|15463.9|15461.9|15463.1|15461.1|4
1642488550000|2022-01-18 06:49:10|15463.9|15461.9|15463.5|15461.5|15464.6|15462.6|15462.7|15460.7|37
1642488560000|2022-01-18 06:49:20|15463.6|15461.6|15465.4|15463.4|15465.4|15463.4|15463.2|15461.2|15
1642488570000|2022-01-18 06:49:30|15465|15463|15464.9|15462.9|15465.9|15463.9|15464.9|15462.9|9
1642488580000|2022-01-18 06:49:40|15464.7|15462.7|15463.7|15461.7|15464.9|15462.9|15463.6|15461.6|9
1642488590000|2022-01-18 06:49:50|15463.6|15461.6|15463.4|15461.4|15465.4|15463.4|15463.1|15461.1|10
1642488600000|2022-01-18 06:50:00|15463.5|15461.5|15463.2|15461.2|15464.4|15462.4|15463.1|15461.1|8
1642488610000|2022-01-18 06:50:10|15463.1|15461.1|15462.2|15460.2|15463.1|15461.1|15461.6|15459.6|12
1642488620000|2022-01-18 06:50:20|15462.5|15460.5|15462.7|15460.7|15462.7|15460.7|15462.5|15460.5|3
1642488630000|2022-01-18 06:50:30|15462.9|15460.9|15460.6|15458.6|15463|15461|15460.5|15458.5|25
1642488640000|2022-01-18 06:50:40|15460.5|15458.5|15461.7|15459.7|15461.9|15459.9|15460.1|15458.1|7
1642488650000|2022-01-18 06:50:50|15461.6|15459.6|15462.2|15460.2|15462.2|15460.2|15461.5|15459.5|0
1642488660000|2022-01-18 06:51:00|15462.7|15460.7|15462.7|15460.7|15462.7|15460.7|15462.7|15460.7|4
1642488670000|2022-01-18 06:51:10|15462.9|15460.9|15464.7|15462.7|15464.7|15462.7|15462.9|15460.9|5
1642488680000|2022-01-18 06:51:20|15464.6|15462.6|15466.2|15464.2|15466.6|15464.6|15464.5|15462.5|70
1642488690000|2022-01-18 06:51:30|15465.9|15463.9|15466.6|15464.6|15467|15465|15465.6|15463.6|17
1642488700000|2022-01-18 06:51:40|15466.5|15464.5|15466.2|15464.2|15467.2|15465.2|15464.7|15462.7|26
1642488710000|2022-01-18 06:51:50|15468.7|15466.7|15467|15465|15468.9|15466.9|15466.4|15464.4|37
1642488720000|2022-01-18 06:52:00|15467.7|15465.7|15467.1|15465.1|15467.9|15465.9|15467|15465|10
1642488730000|2022-01-18 06:52:10|15464.9|15462.9|15464.7|15462.7|15465.1|15463.1|15463.5|15461.5|37
1642488740000|2022-01-18 06:52:20|15465|15463|15464.5|15462.5|15465.1|15463.1|15464.5|15462.5|31
1642488750000|2022-01-18 06:52:30|15463.4|15461.4|15463.4|15461.4|15463.5|15461.5|15463|15461|9
1642488760000|2022-01-18 06:52:40|15463.2|15461.2|15459.1|15457.1|15463.2|15461.2|15458.9|15456.9|31
1642488770000|2022-01-18 06:52:50|15459|15457|15457.7|15455.7|15459|15457|15457.7|15455.7|24
1642488780000|2022-01-18 06:53:00|15457.6|15455.6|15455.4|15453.4|15457.6|15455.6|15455.1|15453.1|43
1642488790000|2022-01-18 06:53:10|15455.5|15453.5|15457.7|15455.7|15457.7|15455.7|15455.1|15453.1|18
1642488800000|2022-01-18 06:53:20|15457.6|15455.6|15456.4|15454.4|15457.6|15455.6|15455.7|15453.7|12
1642488810000|2022-01-18 06:53:30|15456.2|15454.2|15456.6|15454.6|15456.6|15454.6|15456.1|15454.1|3
1642488820000|2022-01-18 06:53:40|15456.5|15454.5|15456.7|15454.7|15456.7|15454.7|15456.1|15454.1|6
1642488830000|2022-01-18 06:53:50|15456.6|15454.6|15458.2|15456.2|15458.7|15456.7|15456.6|15454.6|4
1642488840000|2022-01-18 06:54:00|15458.4|15456.4|15459.1|15457.1|15460.5|15458.5|15458.2|15456.2|13
1642488850000|2022-01-18 06:54:10|15459|15457|15460.1|15458.1|15460.1|15458.1|15458.9|15456.9|8
1642488860000|2022-01-18 06:54:20|15460|15458|15459.7|15457.7|15460.1|15458.1|15458.7|15456.7|10
1642488870000|2022-01-18 06:54:30|15459.5|15457.5|15459.6|15457.6|15459.7|15457.7|15459.4|15457.4|2
1642488880000|2022-01-18 06:54:40|15459.7|15457.7|15459|15457|15460|15458|15458.5|15456.5|13
1642488890000|2022-01-18 06:54:50|15459.2|15457.2|15460|15458|15460.6|15458.6|15459.2|15457.2|14
1642488900000|2022-01-18 06:55:00|15459.9|15457.9|15455.9|15453.9|15459.9|15457.9|15455.7|15453.7|15
1642488910000|2022-01-18 06:55:10|15456|15454|15460|15458|15460|15458|15456|15454|18
1642488920000|2022-01-18 06:55:20|15461.6|15459.6|15461.4|15459.4|15462.1|15460.1|15461.4|15459.4|27
1642488930000|2022-01-18 06:55:30|15460.6|15458.6|15459.1|15457.1|15463|15461|15456.2|15454.2|63
1642488940000|2022-01-18 06:55:40|15460.2|15458.2|15457.5|15455.5|15460.2|15458.2|15457.1|15455.1|10
1642488950000|2022-01-18 06:55:50|15458.6|15456.6|15459.1|15457.1|15459.9|15457.9|15458.6|15456.6|7
1642488960000|2022-01-18 06:56:00|15459|15457|15457.7|15455.7|15459.9|15457.9|15457.7|15455.7|6
1642488970000|2022-01-18 06:56:10|15457.6|15455.6|15457|15455|15457.6|15455.6|15456.2|15454.2|14
1642488980000|2022-01-18 06:56:20|15456.4|15454.4|15455.4|15453.4|15456.4|15454.4|15454.4|15452.4|23
1642488990000|2022-01-18 06:56:30|15455.5|15453.5|15457|15455|15457.2|15455.2|15455.5|15453.5|7
1642489000000|2022-01-18 06:56:40|15457.1|15455.1|15458.4|15456.4|15458.4|15456.4|15457.1|15455.1|10
1642489010000|2022-01-18 06:56:50|15458.2|15456.2|15456.9|15454.9|15458.2|15456.2|15456.5|15454.5|8
1642489020000|2022-01-18 06:57:00|15457|15455|15456.2|15454.2|15457.7|15455.7|15456.2|15454.2|18
1642489030000|2022-01-18 06:57:10|15456|15454|15453.2|15451.2|15456|15454|15453.2|15451.2|33
1642489040000|2022-01-18 06:57:20|15453.4|15451.4|15456.5|15454.5|15456.6|15454.6|15453.4|15451.4|10
1642489050000|2022-01-18 06:57:30|15457.7|15455.7|15462.4|15460.4|15462.4|15460.4|15457.7|15455.7|43
1642489060000|2022-01-18 06:57:40|15462.2|15460.2|15462.7|15460.7|15463.4|15461.4|15461.4|15459.4|29
1642489070000|2022-01-18 06:57:50|15462.9|15460.9|15463.5|15461.5|15463.9|15461.9|15462.6|15460.6|34
1642489080000|2022-01-18 06:58:00|15463.6|15461.6|15463.4|15461.4|15463.7|15461.7|15463|15461|8
1642489090000|2022-01-18 06:58:10|15463.6|15461.6|15465.6|15463.6|15465.7|15463.7|15462.2|15460.2|79
1642489100000|2022-01-18 06:58:20|15465.7|15463.7|15467|15465|15468.2|15466.2|15465|15463|87
1642489110000|2022-01-18 06:58:30|15467.1|15465.1|15465.7|15463.7|15467.2|15465.2|15464.5|15462.5|18
1642489120000|2022-01-18 06:58:40|15465.6|15463.6|15464.2|15462.2|15466.6|15464.6|15463.5|15461.5|18
1642489130000|2022-01-18 06:58:50|15464|15462|15464.1|15462.1|15464.2|15462.2|15463.9|15461.9|4
1642489140000|2022-01-18 06:59:00|15463.7|15461.7|15464.7|15462.7|15466.2|15464.2|15463.4|15461.4|29
1642489150000|2022-01-18 06:59:10|15464.6|15462.6|15463.4|15461.4|15464.6|15462.6|15462.9|15460.9|5
1642489160000|2022-01-18 06:59:20|15463.2|15461.2|15467.1|15465.1|15467.4|15465.4|15463|15461|11
1642489170000|2022-01-18 06:59:30|15466.9|15464.9|15465.5|15463.5|15466.9|15464.9|15463.1|15461.1|16
1642489180000|2022-01-18 06:59:40|15465.4|15463.4|15465|15463|15465.5|15463.5|15464.9|15462.9|6
1642489190000|2022-01-18 06:59:50|15464.9|15462.9|15465.9|15463.9|15465.9|15463.9|15464.9|15462.9|6
1642489200000|2022-01-18 07:00:00|15465.4|15463.4|15460.4|15458.4|15465.6|15463.6|15459.5|15457.5|72
1642489210000|2022-01-18 07:00:10|15460.2|15458.2|15460.1|15458.1|15461.5|15459.5|15459.4|15457.4|40
1642489220000|2022-01-18 07:00:20|15460|15458|15463.2|15461.2|15463.2|15461.2|15459.5|15457.5|12
1642489230000|2022-01-18 07:00:30|15463.1|15461.1|15462.6|15460.6|15463.1|15461.1|15461.7|15459.7|7
1642489240000|2022-01-18 07:00:40|15462.5|15460.5|15462.4|15460.4|15462.7|15460.7|15459.4|15457.4|16
1642489250000|2022-01-18 07:00:50|15462.2|15460.2|15464.2|15462.2|15465|15463|15461.5|15459.5|12
1642489260000|2022-01-18 07:01:00|15464.1|15462.1|15464.2|15462.2|15464.2|15462.2|15463.4|15461.4|8
1642489270000|2022-01-18 07:01:10|15464.5|15462.5|15466|15464|15466.4|15464.4|15464.5|15462.5|23
1642489280000|2022-01-18 07:01:20|15466.1|15464.1|15467|15465|15468.7|15466.7|15466.1|15464.1|25
1642489290000|2022-01-18 07:01:30|15466.9|15464.9|15469.2|15467.2|15469.7|15467.7|15466.9|15464.9|39
1642489300000|2022-01-18 07:01:40|15468.7|15466.7|15466.2|15464.2|15469.2|15467.2|15466.2|15464.2|16
1642489310000|2022-01-18 07:01:50|15466.5|15464.5|15465.7|15463.7|15466.5|15464.5|15463.2|15461.2|19
1642489320000|2022-01-18 07:02:00|15465.9|15463.9|15464.6|15462.6|15467.1|15465.1|15464.5|15462.5|4
1642489330000|2022-01-18 07:02:10|15465.4|15463.4|15469.7|15467.7|15470.1|15468.1|15465.1|15463.1|40
1642489340000|2022-01-18 07:02:20|15469.9|15467.9|15469.2|15467.2|15470.1|15468.1|15468|15466|26
1642489350000|2022-01-18 07:02:30|15469.4|15467.4|15469.4|15467.4|15470.2|15468.2|15468.7|15466.7|18
1642489360000|2022-01-18 07:02:40|15469.1|15467.1|15461.7|15459.7|15469.5|15467.5|15461.6|15459.6|28
1642489370000|2022-01-18 07:02:50|15461.9|15459.9|15459.2|15457.2|15462.4|15460.4|15459.2|15457.2|85
1642489380000|2022-01-18 07:03:00|15459.4|15457.4|15462.6|15460.6|15463.1|15461.1|15459.4|15457.4|17
1642489390000|2022-01-18 07:03:10|15462|15460|15462.5|15460.5|15462.5|15460.5|15461.1|15459.1|10
1642489400000|2022-01-18 07:03:20|15462.4|15460.4|15459.6|15457.6|15462.4|15460.4|15459.5|15457.5|15
1642489410000|2022-01-18 07:03:30|15459.5|15457.5|15460.2|15458.2|15462.1|15460.1|15459.5|15457.5|9
1642489420000|2022-01-18 07:03:40|15459.5|15457.5|15457|15455|15459.5|15457.5|15455.6|15453.6|49
1642489430000|2022-01-18 07:03:50|15457.1|15455.1|15460.2|15458.2|15460.6|15458.6|15456.7|15454.7|24
1642489440000|2022-01-18 07:04:00|15460|15458|15457|15455|15461.6|15459.6|15457|15455|25
1642489450000|2022-01-18 07:04:10|15456.9|15454.9|15457.5|15455.5|15459|15457|15454|15452|45
1642489460000|2022-01-18 07:04:20|15457.6|15455.6|15457.5|15455.5|15458.1|15456.1|15455.9|15453.9|24
1642489470000|2022-01-18 07:04:30|15457.4|15455.4|15457.7|15455.7|15458.5|15456.5|15456.5|15454.5|31
1642489480000|2022-01-18 07:04:40|15457.6|15455.6|15457.7|15455.7|15458|15456|15456.2|15454.2|8
1642489490000|2022-01-18 07:04:50|15457.9|15455.9|15457.5|15455.5|15459.5|15457.5|15456.7|15454.7|8
1642489500000|2022-01-18 07:05:00|15457.1|15455.1|15460.2|15458.2|15460.4|15458.4|15457|15455|17
1642489510000|2022-01-18 07:05:10|15460|15458|15461.2|15459.2|15461.6|15459.6|15459.6|15457.6|15
1642489520000|2022-01-18 07:05:20|15461.4|15459.4|15465.5|15463.5|15465.6|15463.6|15461.4|15459.4|21
1642489530000|2022-01-18 07:05:30|15465.4|15463.4|15465.1|15463.1|15465.7|15463.7|15462.4|15460.4|26
1642489540000|2022-01-18 07:05:40|15465|15463|15463|15461|15465.4|15463.4|15463|15461|5
1642489550000|2022-01-18 07:05:50|15463.2|15461.2|15463.4|15461.4|15463.7|15461.7|15461.7|15459.7|22
1642489560000|2022-01-18 07:06:00|15463.6|15461.6|15463.2|15461.2|15464.1|15462.1|15461.6|15459.6|38
1642489570000|2022-01-18 07:06:10|15462.9|15460.9|15463.9|15461.9|15464.1|15462.1|15462.6|15460.6|7
1642489580000|2022-01-18 07:06:20|15464|15462|15462|15460|15464.1|15462.1|15461.6|15459.6|6
1642489590000|2022-01-18 07:06:30|15461.9|15459.9|15460.2|15458.2|15461.9|15459.9|15460.2|15458.2|20
1642489600000|2022-01-18 07:06:40|15460.4|15458.4|15460.4|15458.4|15460.9|15458.9|15460.1|15458.1|3
1642489610000|2022-01-18 07:06:50|15460.5|15458.5|15461.5|15459.5|15461.5|15459.5|15460.2|15458.2|15
1642489620000|2022-01-18 07:07:00|15461.2|15459.2|15460|15458|15461.2|15459.2|15459.6|15457.6|3
1642489630000|2022-01-18 07:07:10|15459.9|15457.9|15455.7|15453.7|15459.9|15457.9|15455.7|15453.7|28
1642489640000|2022-01-18 07:07:20|15455.6|15453.6|15450.9|15448.9|15455.6|15453.6|15450.9|15448.9|64
1642489650000|2022-01-18 07:07:30|15450.7|15448.7|15451.9|15449.9|15454|15452|15450.7|15448.7|73
1642489660000|2022-01-18 07:07:40|15452|15450|15452.7|15450.7|15453.9|15451.9|15451.7|15449.7|31
1642489670000|2022-01-18 07:07:50|15453.4|15451.4|15450.5|15448.5|15454.2|15452.2|15450.5|15448.5|25
1642489680000|2022-01-18 07:08:00|15450.6|15448.6|15447.2|15445.2|15451.5|15449.5|15447.2|15445.2|64
1642489690000|2022-01-18 07:08:10|15447.6|15445.6|15439.6|15437.6|15447.6|15445.6|15436.9|15434.9|176
1642489700000|2022-01-18 07:08:20|15439.9|15437.9|15440.7|15438.7|15441.6|15439.6|15438.7|15436.7|50
1642489710000|2022-01-18 07:08:30|15440|15438|15439.4|15437.4|15441.5|15439.5|15439.4|15437.4|42
1642489720000|2022-01-18 07:08:40|15439.7|15437.7|15442.7|15440.7|15442.7|15440.7|15439.7|15437.7|52
1642489730000|2022-01-18 07:08:50|15442.9|15440.9|15443.6|15441.6|15443.6|15441.6|15442.2|15440.2|12
1642489740000|2022-01-18 07:09:00|15443.5|15441.5|15439.2|15437.2|15443.5|15441.5|15438.7|15436.7|38
1642489750000|2022-01-18 07:09:10|15439.6|15437.6|15440|15438|15440.2|15438.2|15438.9|15436.9|11
1642489760000|2022-01-18 07:09:20|15440.1|15438.1|15442.5|15440.5|15442.5|15440.5|15438.9|15436.9|19
1642489770000|2022-01-18 07:09:30|15442.1|15440.1|15442.1|15440.1|15443.6|15441.6|15441.7|15439.7|7
1642489780000|2022-01-18 07:09:40|15441.6|15439.6|15441.6|15439.6|15441.6|15439.6|15438.6|15436.6|29
1642489790000|2022-01-18 07:09:50|15441.7|15439.7|15440.4|15438.4|15441.7|15439.7|15439.4|15437.4|24
1642489800000|2022-01-18 07:10:00|15440.5|15438.5|15439.5|15437.5|15440.6|15438.6|15436|15434|74
1642489810000|2022-01-18 07:10:10|15439.2|15437.2|15440.9|15438.9|15441.1|15439.1|15439.2|15437.2|5
1642489820000|2022-01-18 07:10:20|15440.6|15438.6|15442.2|15440.2|15443|15441|15440.6|15438.6|17
1642489830000|2022-01-18 07:10:30|15442.1|15440.1|15442.9|15440.9|15442.9|15440.9|15440.7|15438.7|18
1642489840000|2022-01-18 07:10:40|15443|15441|15442.2|15440.2|15443|15441|15441.7|15439.7|7
1642489850000|2022-01-18 07:10:50|15442.4|15440.4|15443.6|15441.6|15443.9|15441.9|15442.4|15440.4|26
1642489860000|2022-01-18 07:11:00|15443.7|15441.7|15446|15444|15446|15444|15443|15441|47
1642489870000|2022-01-18 07:11:10|15445.9|15443.9|15446.2|15444.2|15446.9|15444.9|15445.9|15443.9|26
1642489880000|2022-01-18 07:11:20|15446.1|15444.1|15445.7|15443.7|15446.9|15444.9|15445.7|15443.7|6
1642489890000|2022-01-18 07:11:30|15445.9|15443.9|15445|15443|15446.9|15444.9|15444.9|15442.9|12
1642489900000|2022-01-18 07:11:40|15445.1|15443.1|15445.9|15443.9|15445.9|15443.9|15445.1|15443.1|4
1642489910000|2022-01-18 07:11:50|15445.7|15443.7|15440.1|15438.1|15446.5|15444.5|15440.1|15438.1|57
1642489920000|2022-01-18 07:12:00|15440.2|15438.2|15443.2|15441.2|15443.6|15441.6|15440.1|15438.1|29
1642489930000|2022-01-18 07:12:10|15443.4|15441.4|15441.4|15439.4|15444.6|15442.6|15441.4|15439.4|28
1642489940000|2022-01-18 07:12:20|15441.5|15439.5|15438.6|15436.6|15442.1|15440.1|15438.6|15436.6|28
1642489950000|2022-01-18 07:12:30|15438.5|15436.5|15440.5|15438.5|15440.5|15438.5|15437.5|15435.5|23
1642489960000|2022-01-18 07:12:40|15440.6|15438.6|15441.2|15439.2|15442|15440|15440.6|15438.6|12
1642489970000|2022-01-18 07:12:50|15441.4|15439.4|15442|15440|15442.2|15440.2|15440.9|15438.9|20
1642489980000|2022-01-18 07:13:00|15441.9|15439.9|15442.9|15440.9|15443.4|15441.4|15441.9|15439.9|8
1642489990000|2022-01-18 07:13:10|15442.7|15440.7|15443.6|15441.6|15443.6|15441.6|15441.6|15439.6|22
1642490000000|2022-01-18 07:13:20|15442.7|15440.7|15442.4|15440.4|15443.2|15441.2|15442|15440|19
1642490010000|2022-01-18 07:13:30|15441.7|15439.7|15441.1|15439.1|15441.7|15439.7|15440|15438|14
1642490020000|2022-01-18 07:13:40|15441.5|15439.5|15439.9|15437.9|15441.5|15439.5|15438.5|15436.5|35
1642490030000|2022-01-18 07:13:50|15439.7|15437.7|15438.4|15436.4|15440.1|15438.1|15438.4|15436.4|24
1642490040000|2022-01-18 07:14:00|15438.5|15436.5|15438.7|15436.7|15439.9|15437.9|15437.5|15435.5|39
1642490050000|2022-01-18 07:14:10|15439.1|15437.1|15441|15439|15442.1|15440.1|15439.1|15437.1|19
1642490060000|2022-01-18 07:14:20|15440.9|15438.9|15442|15440|15442|15440|15438.9|15436.9|16
1642490070000|2022-01-18 07:14:30|15442.1|15440.1|15446.4|15444.4|15446.4|15444.4|15442.1|15440.1|77
1642490080000|2022-01-18 07:14:40|15446.6|15444.6|15447.4|15445.4|15449|15447|15446.6|15444.6|51
1642490090000|2022-01-18 07:14:50|15447.5|15445.5|15447.5|15445.5|15447.9|15445.9|15446.9|15444.9|11
1642490100000|2022-01-18 07:15:00|15446.9|15444.9|15446.5|15444.5|15448.9|15446.9|15446|15444|30
1642490110000|2022-01-18 07:15:10|15446.1|15444.1|15448.6|15446.6|15448.9|15446.9|15445.6|15443.6|42
1642490120000|2022-01-18 07:15:20|15448.5|15446.5|15449|15447|15449.1|15447.1|15447.7|15445.7|18
1642490130000|2022-01-18 07:15:30|15449.2|15447.2|15452.9|15450.9|15452.9|15450.9|15449.2|15447.2|38
1642490140000|2022-01-18 07:15:40|15452.6|15450.6|15458.4|15456.4|15458.9|15456.9|15452.6|15450.6|65
1642490150000|2022-01-18 07:15:50|15458.5|15456.5|15458.5|15456.5|15460.2|15458.2|15458.1|15456.1|76
1642490160000|2022-01-18 07:16:00|15458.6|15456.6|15454.5|15452.5|15459|15457|15454.4|15452.4|97
1642490170000|2022-01-18 07:16:10|15454.1|15452.1|15453.5|15451.5|15454.9|15452.9|15451.1|15449.1|36
1642490180000|2022-01-18 07:16:20|15453.4|15451.4|15451.1|15449.1|15453.7|15451.7|15451.1|15449.1|17
1642490190000|2022-01-18 07:16:30|15451.2|15449.2|15453.2|15451.2|15454.5|15452.5|15451.2|15449.2|91
1642490200000|2022-01-18 07:16:40|15452.7|15450.7|15452.1|15450.1|15453|15451|15452.1|15450.1|7
1642490210000|2022-01-18 07:16:50|15452|15450|15451.7|15449.7|15452|15450|15449|15447|27
1642490220000|2022-01-18 07:17:00|15451.5|15449.5|15452.7|15450.7|15452.7|15450.7|15449.5|15447.5|9
1642490230000|2022-01-18 07:17:10|15452.6|15450.6|15455|15453|15455.1|15453.1|15450.5|15448.5|15
1642490240000|2022-01-18 07:17:20|15454.9|15452.9|15455.4|15453.4|15456|15454|15454.7|15452.7|22
1642490250000|2022-01-18 07:17:30|15455.5|15453.5|15454.1|15452.1|15455.9|15453.9|15453.4|15451.4|43
1642490260000|2022-01-18 07:17:40|15454|15452|15452|15450|15454.5|15452.5|15450.9|15448.9|14
1642490270000|2022-01-18 07:17:50|15451.6|15449.6|15452|15450|15452.2|15450.2|15450.5|15448.5|8
1642490280000|2022-01-18 07:18:00|15451.9|15449.9|15449.6|15447.6|15452.2|15450.2|15449.5|15447.5|16
1642490290000|2022-01-18 07:18:10|15449.5|15447.5|15449.9|15447.9|15450.1|15448.1|15449.2|15447.2|9
1642490300000|2022-01-18 07:18:20|15449.6|15447.6|15450|15448|15450.7|15448.7|15449.6|15447.6|4
1642490310000|2022-01-18 07:18:30|15450.4|15448.4|15451.5|15449.5|15452.4|15450.4|15449.4|15447.4|13
1642490320000|2022-01-18 07:18:40|15451.4|15449.4|15451.2|15449.2|15451.5|15449.5|15449.6|15447.6|8
1642490330000|2022-01-18 07:18:50|15451.1|15449.1|15452|15450|15452.2|15450.2|15449.4|15447.4|6
1642490340000|2022-01-18 07:19:00|15451.9|15449.9|15453.5|15451.5|15453.6|15451.6|15451.9|15449.9|11
1642490350000|2022-01-18 07:19:10|15453.4|15451.4|15452.4|15450.4|15454.5|15452.5|15452.4|15450.4|13
1642490360000|2022-01-18 07:19:20|15452.2|15450.2|15454.7|15452.7|15454.7|15452.7|15452.1|15450.1|9
1642490370000|2022-01-18 07:19:30|15454.6|15452.6|15456.1|15454.1|15456.2|15454.2|15454.2|15452.2|5
1642490380000|2022-01-18 07:19:40|15456.2|15454.2|15456.7|15454.7|15456.7|15454.7|15455.5|15453.5|15
1642490390000|2022-01-18 07:19:50|15456.6|15454.6|15456.9|15454.9|15457|15455|15456.2|15454.2|16
1642490400000|2022-01-18 07:20:00|15456.6|15454.6|15455.6|15453.6|15456.9|15454.9|15455.4|15453.4|7
1642490410000|2022-01-18 07:20:10|15455.7|15453.7|15460.6|15458.6|15460.6|15458.6|15455.1|15453.1|36
1642490420000|2022-01-18 07:20:20|15460.7|15458.7|15460.7|15458.7|15461.6|15459.6|15459.7|15457.7|43
1642490430000|2022-01-18 07:20:30|15460.4|15458.4|15463.1|15461.1|15463.4|15461.4|15459.9|15457.9|49
1642490440000|2022-01-18 07:20:40|15463.2|15461.2|15462.9|15460.9|15463.2|15461.2|15462.4|15460.4|16
1642490450000|2022-01-18 07:20:50|15462.7|15460.7|15459.7|15457.7|15462.7|15460.7|15458.4|15456.4|29
1642490460000|2022-01-18 07:21:00|15459.9|15457.9|15461.4|15459.4|15462|15460|15459.9|15457.9|13
1642490470000|2022-01-18 07:21:10|15461.1|15459.1|15462.9|15460.9|15463|15461|15461.1|15459.1|8
1642490480000|2022-01-18 07:21:20|15462.5|15460.5|15461.5|15459.5|15463.6|15461.6|15461.2|15459.2|18
1642490490000|2022-01-18 07:21:30|15461.6|15459.6|15462.9|15460.9|15462.9|15460.9|15460.4|15458.4|6
1642490500000|2022-01-18 07:21:40|15462.6|15460.6|15461.4|15459.4|15462.6|15460.6|15461.2|15459.2|5
1642490510000|2022-01-18 07:21:50|15461.2|15459.2|15461.4|15459.4|15461.5|15459.5|15459.4|15457.4|10
1642490520000|2022-01-18 07:22:00|15461.2|15459.2|15460.5|15458.5|15461.6|15459.6|15460.5|15458.5|19
1642490530000|2022-01-18 07:22:10|15460.2|15458.2|15459.6|15457.6|15460.4|15458.4|15459.5|15457.5|8
1642490540000|2022-01-18 07:22:20|15459.9|15457.9|15459.2|15457.2|15460|15458|15458.5|15456.5|19
1642490550000|2022-01-18 07:22:30|15459.1|15457.1|15458.5|15456.5|15460|15458|15458.4|15456.4|8
1642490560000|2022-01-18 07:22:40|15458.1|15456.1|15460.6|15458.6|15460.7|15458.7|15458.1|15456.1|12
1642490570000|2022-01-18 07:22:50|15460.9|15458.9|15463|15461|15463.5|15461.5|15460.9|15458.9|44
1642490580000|2022-01-18 07:23:00|15462.9|15460.9|15459.1|15457.1|15464.4|15462.4|15459.1|15457.1|42
1642490590000|2022-01-18 07:23:10|15459.2|15457.2|15458.2|15456.2|15460.1|15458.1|15457.6|15455.6|16
1642490600000|2022-01-18 07:23:20|15458.4|15456.4|15457.5|15455.5|15458.4|15456.4|15457.5|15455.5|4
1642490610000|2022-01-18 07:23:30|15457.1|15455.1|15458.5|15456.5|15458.6|15456.6|15457.1|15455.1|7
1642490620000|2022-01-18 07:23:40|15459|15457|15457.6|15455.6|15459|15457|15456.7|15454.7|18
1642490630000|2022-01-18 07:23:50|15457.4|15455.4|15456.4|15454.4|15458.1|15456.1|15456.2|15454.2|17
1642490640000|2022-01-18 07:24:00|15456.5|15454.5|15454.4|15452.4|15456.9|15454.9|15453.9|15451.9|51
1642490650000|2022-01-18 07:24:10|15454.2|15452.2|15453.2|15451.2|15454.2|15452.2|15452.5|15450.5|27
1642490660000|2022-01-18 07:24:20|15453.1|15451.1|15450.4|15448.4|15453.1|15451.1|15449|15447|48
1642490670000|2022-01-18 07:24:30|15450.2|15448.2|15448.4|15446.4|15450.4|15448.4|15448.1|15446.1|24
1642490680000|2022-01-18 07:24:40|15448.2|15446.2|15448|15446|15449.5|15447.5|15448|15446|10
1642490690000|2022-01-18 07:24:50|15447.7|15445.7|15448.2|15446.2|15449|15447|15447.7|15445.7|7
1642490700000|2022-01-18 07:25:00|15447.6|15445.6|15445.7|15443.7|15448.5|15446.5|15444.6|15442.6|57
1642490710000|2022-01-18 07:25:10|15445.5|15443.5|15448|15446|15448.5|15446.5|15445.4|15443.4|45
1642490720000|2022-01-18 07:25:20|15448.7|15446.7|15449.9|15447.9|15449.9|15447.9|15448.2|15446.2|15
1642490730000|2022-01-18 07:25:30|15450|15448|15451.9|15449.9|15452.6|15450.6|15449.9|15447.9|16
1642490740000|2022-01-18 07:25:40|15452.2|15450.2|15450.6|15448.6|15452.2|15450.2|15450.4|15448.4|8
1642490750000|2022-01-18 07:25:50|15451|15449|15450|15448|15451.5|15449.5|15450|15448|9
1642490760000|2022-01-18 07:26:00|15449.9|15447.9|15453.4|15451.4|15453.6|15451.6|15449.6|15447.6|25
1642490770000|2022-01-18 07:26:10|15453.5|15451.5|15455.4|15453.4|15455.4|15453.4|15453.5|15451.5|11
1642490780000|2022-01-18 07:26:20|15455.6|15453.6|15455.4|15453.4|15457.1|15455.1|15454.7|15452.7|31
1642490790000|2022-01-18 07:26:30|15455.2|15453.2|15455.9|15453.9|15456.9|15454.9|15454.2|15452.2|13
1642490800000|2022-01-18 07:26:40|15456.4|15454.4|15458.1|15456.1|15458.6|15456.6|15456.2|15454.2|32
1642490810000|2022-01-18 07:26:50|15458.4|15456.4|15457.4|15455.4|15459.6|15457.6|15457.1|15455.1|24
1642490820000|2022-01-18 07:27:00|15457.5|15455.5|15459.4|15457.4|15460|15458|15457.2|15455.2|15
1642490830000|2022-01-18 07:27:10|15460.4|15458.4|15457.1|15455.1|15461.1|15459.1|15457.1|15455.1|29
1642490840000|2022-01-18 07:27:20|15457.2|15455.2|15455.9|15453.9|15458.6|15456.6|15455.7|15453.7|27
1642490850000|2022-01-18 07:27:30|15455.7|15453.7|15455.5|15453.5|15456.2|15454.2|15454.1|15452.1|7
1642490860000|2022-01-18 07:27:40|15455.4|15453.4|15453.1|15451.1|15455.6|15453.6|15453.1|15451.1|5
1642490870000|2022-01-18 07:27:50|15453.9|15451.9|15455.1|15453.1|15455.5|15453.5|15453.9|15451.9|5
1642490880000|2022-01-18 07:28:00|15454.9|15452.9|15455|15453|15455.9|15453.9|15454.7|15452.7|7
1642490890000|2022-01-18 07:28:10|15454.9|15452.9|15454|15452|15454.9|15452.9|15453.2|15451.2|16
1642490900000|2022-01-18 07:28:20|15453.9|15451.9|15455.4|15453.4|15456.1|15454.1|15453.5|15451.5|21
1642490910000|2022-01-18 07:28:30|15455.2|15453.2|15457.2|15455.2|15457.2|15455.2|15455.1|15453.1|5
1642490920000|2022-01-18 07:28:40|15457.1|15455.1|15457|15455|15458|15456|15456.5|15454.5|16
1642490930000|2022-01-18 07:28:50|15457.1|15455.1|15457.6|15455.6|15457.9|15455.9|15457.1|15455.1|1
1642490940000|2022-01-18 07:29:00|15457.5|15455.5|15458.9|15456.9|15459.1|15457.1|15457.4|15455.4|9
1642490950000|2022-01-18 07:29:10|15458.7|15456.7|15457.6|15455.6|15459|15457|15456.9|15454.9|5
1642490960000|2022-01-18 07:29:20|15457.7|15455.7|15459.7|15457.7|15460.2|15458.2|15457.4|15455.4|9
1642490970000|2022-01-18 07:29:30|15459.5|15457.5|15458.9|15456.9|15461.1|15459.1|15458.7|15456.7|11
1642490980000|2022-01-18 07:29:40|15458.7|15456.7|15458.9|15456.9|15459.2|15457.2|15458.4|15456.4|1
1642490990000|2022-01-18 07:29:50|15459|15457|15458.9|15456.9|15460.6|15458.6|15458.5|15456.5|21
1642491000000|2022-01-18 07:30:00|15458.7|15456.7|15460.5|15458.5|15462.7|15460.7|15458.7|15456.7|38
1642491010000|2022-01-18 07:30:10|15460.4|15458.4|15458.7|15456.7|15460.4|15458.4|15458.6|15456.6|18
1642491020000|2022-01-18 07:30:20|15458.6|15456.6|15456|15454|15459|15457|15454.9|15452.9|28
1642491030000|2022-01-18 07:30:30|15456.1|15454.1|15458.7|15456.7|15459.6|15457.6|15455.5|15453.5|22
1642491040000|2022-01-18 07:30:40|15458.6|15456.6|15457.4|15455.4|15458.7|15456.7|15457.4|15455.4|26
1642491050000|2022-01-18 07:30:50|15457.1|15455.1|15457.5|15455.5|15458.4|15456.4|15457.1|15455.1|8
1642491060000|2022-01-18 07:31:00|15457.4|15455.4|15457|15455|15457.5|15455.5|15455|15453|14
1642491070000|2022-01-18 07:31:10|15457.1|15455.1|15457.6|15455.6|15457.6|15455.6|15455.9|15453.9|3
1642491080000|2022-01-18 07:31:20|15458.7|15456.7|15458.9|15456.9|15459.9|15457.9|15458.4|15456.4|14
1642491090000|2022-01-18 07:31:30|15459|15457|15460.2|15458.2|15460.4|15458.4|15458.5|15456.5|12
1642491100000|2022-01-18 07:31:40|15460.4|15458.4|15459.5|15457.5|15460.6|15458.6|15457.6|15455.6|7
1642491110000|2022-01-18 07:31:50|15459.6|15457.6|15460.5|15458.5|15460.6|15458.6|15459.2|15457.2|16
1642491120000|2022-01-18 07:32:00|15460.4|15458.4|15462.5|15460.5|15462.5|15460.5|15459.9|15457.9|14
1642491130000|2022-01-18 07:32:10|15462.6|15460.6|15458.7|15456.7|15462.6|15460.6|15458.4|15456.4|16
1642491140000|2022-01-18 07:32:20|15458.6|15456.6|15460.9|15458.9|15461.1|15459.1|15458.1|15456.1|6
1642491150000|2022-01-18 07:32:30|15460.5|15458.5|15462.5|15460.5|15463.1|15461.1|15460.5|15458.5|20
1642491160000|2022-01-18 07:32:40|15462.2|15460.2|15461|15459|15463|15461|15461|15459|4
1642491170000|2022-01-18 07:32:50|15461.1|15459.1|15459.6|15457.6|15462.1|15460.1|15459.1|15457.1|17
1642491180000|2022-01-18 07:33:00|15459.5|15457.5|15458.4|15456.4|15460.6|15458.6|15457.7|15455.7|19
1642491190000|2022-01-18 07:33:10|15457.7|15455.7|15457.7|15455.7|15458.7|15456.7|15457.7|15455.7|15
1642491200000|2022-01-18 07:33:20|15457.4|15455.4|15456.7|15454.7|15457.7|15455.7|15456.5|15454.5|11
1642491210000|2022-01-18 07:33:30|15457.6|15455.6|15455.4|15453.4|15457.6|15455.6|15454.9|15452.9|32
1642491220000|2022-01-18 07:33:40|15455.1|15453.1|15456.2|15454.2|15456.5|15454.5|15454.9|15452.9|6
1642491230000|2022-01-18 07:33:50|15456.4|15454.4|15455.6|15453.6|15456.5|15454.5|15453.7|15451.7|29
1642491240000|2022-01-18 07:34:00|15455.7|15453.7|15456.5|15454.5|15457.9|15455.9|15455.4|15453.4|8
1642491250000|2022-01-18 07:34:10|15456.6|15454.6|15461.4|15459.4|15461.9|15459.9|15456.6|15454.6|18
1642491260000|2022-01-18 07:34:20|15461.2|15459.2|15460|15458|15461.2|15459.2|15459.5|15457.5|3
1642491270000|2022-01-18 07:34:30|15460.1|15458.1|15460.1|15458.1|15460.2|15458.2|15458.5|15456.5|5
1642491280000|2022-01-18 07:34:40|15460|15458|15463|15461|15463|15461|15459.7|15457.7|18
1642491290000|2022-01-18 07:34:50|15462.9|15460.9|15458.2|15456.2|15463.1|15461.1|15458.2|15456.2|24
1642491300000|2022-01-18 07:35:00|15458.4|15456.4|15461.1|15459.1|15461.6|15459.6|15458.2|15456.2|13
1642491310000|2022-01-18 07:35:10|15460.9|15458.9|15461.6|15459.6|15461.7|15459.7|15460.7|15458.7|0
1642491320000|2022-01-18 07:35:20|15461.5|15459.5|15461.1|15459.1|15462.7|15460.7|15460.9|15458.9|11
1642491330000|2022-01-18 07:35:30|15460.9|15458.9|15460.6|15458.6|15461.6|15459.6|15460.5|15458.5|10
1642491340000|2022-01-18 07:35:40|15460.7|15458.7|15462.5|15460.5|15462.7|15460.7|15460.5|15458.5|9
1642491350000|2022-01-18 07:35:50|15462.6|15460.6|15462.1|15460.1|15463.4|15461.4|15461.7|15459.7|16
1642491360000|2022-01-18 07:36:00|15462.4|15460.4|15463|15461|15464.4|15462.4|15461.7|15459.7|20
1642491370000|2022-01-18 07:36:10|15462.9|15460.9|15463.9|15461.9|15464.5|15462.5|15462.9|15460.9|2
1642491380000|2022-01-18 07:36:20|15464|15462|15462.5|15460.5|15464|15462|15460.6|15458.6|17
1642491390000|2022-01-18 07:36:30|15462.6|15460.6|15463.6|15461.6|15463.6|15461.6|15461.9|15459.9|9
1642491400000|2022-01-18 07:36:40|15463.5|15461.5|15464.4|15462.4|15464.4|15462.4|15462.6|15460.6|10
1642491410000|2022-01-18 07:36:50|15464.2|15462.2|15464.5|15462.5|15464.9|15462.9|15462.9|15460.9|11
1642491420000|2022-01-18 07:37:00|15464.4|15462.4|15461.9|15459.9|15464.9|15462.9|15461.6|15459.6|39
1642491430000|2022-01-18 07:37:10|15462|15460|15463|15461|15463.7|15461.7|15461.5|15459.5|3
1642491440000|2022-01-18 07:37:20|15463.1|15461.1|15463.7|15461.7|15464|15462|15462.7|15460.7|5
1642491450000|2022-01-18 07:37:30|15463.6|15461.6|15462.7|15460.7|15463.6|15461.6|15462.7|15460.7|2
1642491460000|2022-01-18 07:37:40|15462.9|15460.9|15464.2|15462.2|15464.2|15462.2|15462.4|15460.4|9
1642491470000|2022-01-18 07:37:50|15465.1|15463.1|15465.1|15463.1|15465.5|15463.5|15464|15462|8
1642491480000|2022-01-18 07:38:00|15465.4|15463.4|15467.4|15465.4|15467.4|15465.4|15464.6|15462.6|30
1642491490000|2022-01-18 07:38:10|15467.5|15465.5|15467.7|15465.7|15467.9|15465.9|15467.4|15465.4|15
1642491500000|2022-01-18 07:38:20|15467.6|15465.6|15467.2|15465.2|15468.6|15466.6|15465.9|15463.9|24
1642491510000|2022-01-18 07:38:30|15467.9|15465.9|15468.4|15466.4|15468.4|15466.4|15467.9|15465.9|4
1642491520000|2022-01-18 07:38:40|15468.2|15466.2|15464.6|15462.6|15468.2|15466.2|15463.7|15461.7|27
1642491530000|2022-01-18 07:38:50|15464.5|15462.5|15467.1|15465.1|15468|15466|15464.5|15462.5|27
1642491540000|2022-01-18 07:39:00|15466|15464|15465.5|15463.5|15466.6|15464.6|15464.6|15462.6|11
1642491550000|2022-01-18 07:39:10|15465.2|15463.2|15464.2|15462.2|15465.7|15463.7|15463.9|15461.9|9
1642491560000|2022-01-18 07:39:20|15464.1|15462.1|15462.4|15460.4|15464.1|15462.1|15461.6|15459.6|19
1642491570000|2022-01-18 07:39:30|15462.2|15460.2|15463.1|15461.1|15464.9|15462.9|15461.5|15459.5|87
1642491580000|2022-01-18 07:39:40|15463.2|15461.2|15464.5|15462.5|15464.5|15462.5|15462.5|15460.5|14
1642491590000|2022-01-18 07:39:50|15464.4|15462.4|15465|15463|15465|15463|15463.9|15461.9|2
1642491600000|2022-01-18 07:40:00|15465.1|15463.1|15465.2|15463.2|15465.9|15463.9|15464.7|15462.7|7
1642491610000|2022-01-18 07:40:10|15465.1|15463.1|15464.6|15462.6|15466|15464|15464|15462|12
1642491620000|2022-01-18 07:40:20|15464.5|15462.5|15465.5|15463.5|15465.7|15463.7|15464|15462|12
1642491630000|2022-01-18 07:40:30|15465.6|15463.6|15464.6|15462.6|15465.6|15463.6|15464.1|15462.1|17
1642491640000|2022-01-18 07:40:40|15465.1|15463.1|15464.9|15462.9|15465.2|15463.2|15464.4|15462.4|9
1642491650000|2022-01-18 07:40:50|15464.5|15462.5|15464.5|15462.5|15464.6|15462.6|15464.1|15462.1|1
1642491660000|2022-01-18 07:41:00|15464.7|15462.7|15464.9|15462.9|15467.6|15465.6|15464.7|15462.7|35
1642491670000|2022-01-18 07:41:10|15465|15463|15464|15462|15465.6|15463.6|15464|15462|16
1642491680000|2022-01-18 07:41:20|15464.1|15462.1|15461.7|15459.7|15464.1|15462.1|15461.6|15459.6|2
1642491690000|2022-01-18 07:41:30|15461.9|15459.9|15461.9|15459.9|15463.4|15461.4|15461.6|15459.6|6
1642491700000|2022-01-18 07:41:40|15462|15460|15460.7|15458.7|15462.4|15460.4|15460.6|15458.6|7
1642491710000|2022-01-18 07:41:50|15460.9|15458.9|15462.1|15460.1|15462.1|15460.1|15459.9|15457.9|11
1642491720000|2022-01-18 07:42:00|15462|15460|15461|15459|15462|15460|15460.6|15458.6|13
1642491730000|2022-01-18 07:42:10|15460.9|15458.9|15459.1|15457.1|15460.9|15458.9|15458.9|15456.9|21
1642491740000|2022-01-18 07:42:20|15458.9|15456.9|15456.6|15454.6|15458.9|15456.9|15456.6|15454.6|28
1642491750000|2022-01-18 07:42:30|15456.7|15454.7|15456.6|15454.6|15456.9|15454.9|15456.2|15454.2|21
1642491760000|2022-01-18 07:42:40|15456.4|15454.4|15453.6|15451.6|15456.7|15454.7|15452.9|15450.9|31
1642491770000|2022-01-18 07:42:50|15453.5|15451.5|15454.5|15452.5|15454.6|15452.6|15453.5|15451.5|49
1642491780000|2022-01-18 07:43:00|15454.4|15452.4|15457.7|15455.7|15459.1|15457.1|15454.4|15452.4|23
1642491790000|2022-01-18 07:43:10|15457.6|15455.6|15454.9|15452.9|15457.6|15455.6|15454.6|15452.6|5
1642491800000|2022-01-18 07:43:20|15455|15453|15456.4|15454.4|15456.9|15454.9|15453.5|15451.5|12
1642491810000|2022-01-18 07:43:30|15456.5|15454.5|15456.1|15454.1|15457.6|15455.6|15456.1|15454.1|7
1642491820000|2022-01-18 07:43:40|15456|15454|15456.1|15454.1|15457.4|15455.4|15455.2|15453.2|11
1642491830000|2022-01-18 07:43:50|15456.2|15454.2|15456.1|15454.1|15457.5|15455.5|15455.7|15453.7|5
1642491840000|2022-01-18 07:44:00|15456.4|15454.4|15456.6|15454.6|15457.6|15455.6|15456.4|15454.4|11
1642491850000|2022-01-18 07:44:10|15457.1|15455.1|15457.4|15455.4|15457.4|15455.4|15456.9|15454.9|14
1642491860000|2022-01-18 07:44:20|15457.2|15455.2|15457.1|15455.1|15457.6|15455.6|15457|15455|2
1642491870000|2022-01-18 07:44:30|15457|15455|15455.1|15453.1|15457|15455|15455.1|15453.1|7
1642491880000|2022-01-18 07:44:40|15454.6|15452.6|15457.9|15455.9|15457.9|15455.9|15454.6|15452.6|19
1642491890000|2022-01-18 07:44:50|15457.7|15455.7|15457.7|15455.7|15459|15457|15457.6|15455.6|4
1642491900000|2022-01-18 07:45:00|15457.4|15455.4|15456.5|15454.5|15458.6|15456.6|15456.5|15454.5|8
1642491910000|2022-01-18 07:45:10|15456.4|15454.4|15457|15455|15458|15456|15456.1|15454.1|7
1642491920000|2022-01-18 07:45:20|15457.1|15455.1|15456.6|15454.6|15457.6|15455.6|15455.4|15453.4|7
1642491930000|2022-01-18 07:45:30|15456.1|15454.1|15457.2|15455.2|15457.2|15455.2|15455.4|15453.4|10
1642491940000|2022-01-18 07:45:40|15456.9|15454.9|15454.6|15452.6|15457.1|15455.1|15454.1|15452.1|7
1642491950000|2022-01-18 07:45:50|15454.7|15452.7|15458.7|15456.7|15458.9|15456.9|15454.6|15452.6|18
1642491960000|2022-01-18 07:46:00|15458.6|15456.6|15458.6|15456.6|15458.9|15456.9|15457.7|15455.7|4
1642491970000|2022-01-18 07:46:10|15458.5|15456.5|15456.1|15454.1|15458.9|15456.9|15456.1|15454.1|13
1642491980000|2022-01-18 07:46:20|15456.5|15454.5|15455.7|15453.7|15456.7|15454.7|15455.4|15453.4|5
1642491990000|2022-01-18 07:46:30|15455.4|15453.4|15451.7|15449.7|15455.6|15453.6|15451.5|15449.5|28
1642492000000|2022-01-18 07:46:40|15451.9|15449.9|15451.6|15449.6|15452.2|15450.2|15450.9|15448.9|15
1642492010000|2022-01-18 07:46:50|15451.7|15449.7|15451.7|15449.7|15452.9|15450.9|15451.4|15449.4|37
1642492020000|2022-01-18 07:47:00|15451|15449|15448.5|15446.5|15451|15449|15447.5|15445.5|50
1642492030000|2022-01-18 07:47:10|15448.4|15446.4|15447.4|15445.4|15449|15447|15446.7|15444.7|35
1642492040000|2022-01-18 07:47:20|15447.5|15445.5|15445.4|15443.4|15447.5|15445.5|15445.4|15443.4|45
1642492050000|2022-01-18 07:47:30|15445.2|15443.2|15444.6|15442.6|15445.6|15443.6|15444.5|15442.5|36
1642492060000|2022-01-18 07:47:40|15443.5|15441.5|15443.6|15441.6|15444.7|15442.7|15443|15441|47
1642492070000|2022-01-18 07:47:50|15443.4|15441.4|15441.9|15439.9|15443.6|15441.6|15441.5|15439.5|40
1642492080000|2022-01-18 07:48:00|15442|15440|15443.7|15441.7|15443.7|15441.7|15442|15440|33
1642492090000|2022-01-18 07:48:10|15443.6|15441.6|15449.7|15447.7|15449.9|15447.9|15443.6|15441.6|49
1642492100000|2022-01-18 07:48:20|15449.5|15447.5|15447.2|15445.2|15449.5|15447.5|15446.9|15444.9|19
1642492110000|2022-01-18 07:48:30|15447.1|15445.1|15445.1|15443.1|15447.7|15445.7|15444.6|15442.6|14
1642492120000|2022-01-18 07:48:40|15445.2|15443.2|15448|15446|15448.4|15446.4|15445.1|15443.1|16
1642492130000|2022-01-18 07:48:50|15448.2|15446.2|15449.5|15447.5|15450.1|15448.1|15447.6|15445.6|16
1642492140000|2022-01-18 07:49:00|15449.2|15447.2|15448.2|15446.2|15450.4|15448.4|15447.2|15445.2|18
1642492150000|2022-01-18 07:49:10|15448.6|15446.6|15448|15446|15449.9|15447.9|15448|15446|10
1642492160000|2022-01-18 07:49:20|15447|15445|15449|15447|15449|15447|15446.6|15444.6|18
1642492170000|2022-01-18 07:49:30|15448.7|15446.7|15448.9|15446.9|15450|15448|15448.6|15446.6|3
1642492180000|2022-01-18 07:49:40|15448.7|15446.7|15450.7|15448.7|15450.9|15448.9|15448|15446|26
1642492190000|2022-01-18 07:49:50|15450.6|15448.6|15452|15450|15452.5|15450.5|15450.6|15448.6|21
1642492200000|2022-01-18 07:50:00|15451.4|15449.4|15449.6|15447.6|15451.9|15449.9|15449.6|15447.6|11
1642492210000|2022-01-18 07:50:10|15449.7|15447.7|15454.9|15452.9|15454.9|15452.9|15449.1|15447.1|20
1642492220000|2022-01-18 07:50:20|15455|15453|15454.7|15452.7|15455|15453|15453.5|15451.5|7
1642492230000|2022-01-18 07:50:30|15454.6|15452.6|15454|15452|15454.6|15452.6|15453|15451|15
1642492240000|2022-01-18 07:50:40|15454.1|15452.1|15454.4|15452.4|15454.6|15452.6|15453.4|15451.4|5
1642492250000|2022-01-18 07:50:50|15453.9|15451.9|15453|15451|15453.9|15451.9|15452.2|15450.2|14
1642492260000|2022-01-18 07:51:00|15453.1|15451.1|15453|15451|15454.4|15452.4|15452.9|15450.9|15
1642492270000|2022-01-18 07:51:10|15452.9|15450.9|15451.5|15449.5|15452.9|15450.9|15450.1|15448.1|15
1642492280000|2022-01-18 07:51:20|15451.4|15449.4|15451.2|15449.2|15451.6|15449.6|15450.9|15448.9|4
1642492290000|2022-01-18 07:51:30|15451.1|15449.1|15451.2|15449.2|15451.7|15449.7|15450.4|15448.4|14
1642492300000|2022-01-18 07:51:40|15451.4|15449.4|15452.2|15450.2|15452.4|15450.4|15451.2|15449.2|0
1642492310000|2022-01-18 07:51:50|15452.6|15450.6|15454.9|15452.9|15454.9|15452.9|15452.5|15450.5|17
1642492320000|2022-01-18 07:52:00|15455.4|15453.4|15455|15453|15456.1|15454.1|15454.9|15452.9|19
1642492330000|2022-01-18 07:52:10|15454.7|15452.7|15456.9|15454.9|15457|15455|15454.6|15452.6|37
1642492340000|2022-01-18 07:52:20|15456.5|15454.5|15461.4|15459.4|15461.5|15459.5|15456.2|15454.2|47
1642492350000|2022-01-18 07:52:30|15460.4|15458.4|15460.7|15458.7|15461.4|15459.4|15459.6|15457.6|37
1642492360000|2022-01-18 07:52:40|15460.4|15458.4|15459.9|15457.9|15461.4|15459.4|15459.1|15457.1|39
1642492370000|2022-01-18 07:52:50|15460.2|15458.2|15460|15458|15461.2|15459.2|15459.4|15457.4|12
1642492380000|2022-01-18 07:53:00|15459.9|15457.9|15457.1|15455.1|15460|15458|15457.1|15455.1|21
1642492390000|2022-01-18 07:53:10|15456.5|15454.5|15456.2|15454.2|15456.5|15454.5|15455.1|15453.1|26
1642492400000|2022-01-18 07:53:20|15456.4|15454.4|15459.6|15457.6|15459.9|15457.9|15456.2|15454.2|8
1642492410000|2022-01-18 07:53:30|15459.7|15457.7|15459.9|15457.9|15460.5|15458.5|15459.5|15457.5|2
1642492420000|2022-01-18 07:53:40|15460.1|15458.1|15460.4|15458.4|15460.9|15458.9|15459.7|15457.7|7
1642492430000|2022-01-18 07:53:50|15460.5|15458.5|15461.5|15459.5|15462.1|15460.1|15460.2|15458.2|28
1642492440000|2022-01-18 07:54:00|15461.6|15459.6|15463|15461|15463.2|15461.2|15461.1|15459.1|5
1642492450000|2022-01-18 07:54:10|15463.2|15461.2|15460.7|15458.7|15463.2|15461.2|15460.1|15458.1|18
1642492460000|2022-01-18 07:54:20|15460.5|15458.5|15460|15458|15460.5|15458.5|15459.9|15457.9|5
1642492470000|2022-01-18 07:54:30|15460.1|15458.1|15461.9|15459.9|15462.4|15460.4|15460.1|15458.1|11
1642492480000|2022-01-18 07:54:40|15461.7|15459.7|15464.2|15462.2|15464.6|15462.6|15461.7|15459.7|31
1642492490000|2022-01-18 07:54:50|15464.4|15462.4|15464.1|15462.1|15465.6|15463.6|15463.9|15461.9|11
1642492500000|2022-01-18 07:55:00|15464.9|15462.9|15466.2|15464.2|15466.6|15464.6|15463.2|15461.2|36
1642492510000|2022-01-18 07:55:10|15467.2|15465.2|15465.2|15463.2|15467.6|15465.6|15464.7|15462.7|32
1642492520000|2022-01-18 07:55:20|15465.1|15463.1|15463.5|15461.5|15465.2|15463.2|15463.5|15461.5|10
1642492530000|2022-01-18 07:55:30|15463.6|15461.6|15461.9|15459.9|15463.9|15461.9|15461.9|15459.9|11
1642492540000|2022-01-18 07:55:40|15462|15460|15458.7|15456.7|15462.4|15460.4|15458.6|15456.6|12
1642492550000|2022-01-18 07:55:50|15458.9|15456.9|15461|15459|15461.1|15459.1|15458.6|15456.6|13
1642492560000|2022-01-18 07:56:00|15460.7|15458.7|15459.1|15457.1|15461.4|15459.4|15459.1|15457.1|10
1642492570000|2022-01-18 07:56:10|15459|15457|15459.6|15457.6|15460.1|15458.1|15459|15457|4
1642492580000|2022-01-18 07:56:20|15459|15457|15459.1|15457.1|15460|15458|15459|15457|8
1642492590000|2022-01-18 07:56:30|15459.2|15457.2|15460.4|15458.4|15460.6|15458.6|15459.2|15457.2|21
1642492600000|2022-01-18 07:56:40|15460.5|15458.5|15459.9|15457.9|15461.2|15459.2|15459.9|15457.9|13
1642492610000|2022-01-18 07:56:50|15459|15457|15458.5|15456.5|15459.2|15457.2|15457.7|15455.7|25
1642492620000|2022-01-18 07:57:00|15458.4|15456.4|15459.5|15457.5|15460.6|15458.6|15458.4|15456.4|17
1642492630000|2022-01-18 07:57:10|15459.4|15457.4|15461|15459|15461.4|15459.4|15459.1|15457.1|11
1642492640000|2022-01-18 07:57:20|15461.5|15459.5|15462.5|15460.5|15462.5|15460.5|15461|15459|8
1642492650000|2022-01-18 07:57:30|15462.4|15460.4|15461.7|15459.7|15462.9|15460.9|15461.4|15459.4|12
1642492660000|2022-01-18 07:57:40|15461.6|15459.6|15462|15460|15462.5|15460.5|15461.5|15459.5|6
1642492670000|2022-01-18 07:57:50|15462.1|15460.1|15458.9|15456.9|15462.5|15460.5|15458.4|15456.4|17
1642492680000|2022-01-18 07:58:00|15459|15457|15458.4|15456.4|15459.7|15457.7|15458.4|15456.4|12
1642492690000|2022-01-18 07:58:10|15458.7|15456.7|15460.5|15458.5|15460.7|15458.7|15458.4|15456.4|12
1642492700000|2022-01-18 07:58:20|15460.6|15458.6|15461.4|15459.4|15461.7|15459.7|15460.5|15458.5|6
1642492710000|2022-01-18 07:58:30|15461|15459|15460.9|15458.9|15461.2|15459.2|15460.5|15458.5|3
1642492720000|2022-01-18 07:58:40|15461|15459|15461.7|15459.7|15462.1|15460.1|15461|15459|3
1642492730000|2022-01-18 07:58:50|15462|15460|15462|15460|15462.1|15460.1|15461.6|15459.6|0
1642492740000|2022-01-18 07:59:00|15462.1|15460.1|15460.5|15458.5|15462.2|15460.2|15460.2|15458.2|8
1642492750000|2022-01-18 07:59:10|15460.4|15458.4|15461.4|15459.4|15461.4|15459.4|15459.7|15457.7|4
1642492760000|2022-01-18 07:59:20|15461.2|15459.2|15460.1|15458.1|15461.5|15459.5|15460|15458|13
1642492770000|2022-01-18 07:59:30|15460.2|15458.2|15459.7|15457.7|15460.2|15458.2|15458.9|15456.9|12
1642492780000|2022-01-18 07:59:40|15459.6|15457.6|15460.9|15458.9|15460.9|15458.9|15459.6|15457.6|8
1642492790000|2022-01-18 07:59:50|15461.1|15459.1|15457.4|15455.4|15461.1|15459.1|15457.4|15455.4|16
1642492800000|2022-01-18 08:00:00|15457.6|15455.6|15452|15450|15457.6|15455.6|15450.9|15448.9|85
1642492810000|2022-01-18 08:00:10|15451.6|15449.6|15448.2|15446.2|15453|15451|15447.6|15445.6|93
1642492820000|2022-01-18 08:00:20|15448.4|15446.4|15445|15443|15450.4|15448.4|15445|15443|46
1642492830000|2022-01-18 08:00:30|15445.1|15443.1|15437.9|15435.9|15445.9|15443.9|15437.4|15435.4|125
1642492840000|2022-01-18 08:00:40|15438.4|15436.4|15443.4|15441.4|15445.4|15443.4|15437.2|15435.2|87
1642492850000|2022-01-18 08:00:50|15443.1|15441.1|15447|15445|15448.1|15446.1|15442.2|15440.2|76
1642492860000|2022-01-18 08:01:00|15447.5|15445.5|15452.1|15450.1|15453.4|15451.4|15447.5|15445.5|58
1642492870000|2022-01-18 08:01:10|15451.7|15449.7|15451.6|15449.6|15455.2|15453.2|15450.7|15448.7|66
1642492880000|2022-01-18 08:01:20|15451.7|15449.7|15449.1|15447.1|15452.1|15450.1|15448.4|15446.4|40
1642492890000|2022-01-18 08:01:30|15449.2|15447.2|15453|15451|15455.9|15453.9|15449.2|15447.2|55
1642492900000|2022-01-18 08:01:40|15453.1|15451.1|15458|15456|15458.9|15456.9|15452|15450|55
1642492910000|2022-01-18 08:01:50|15458.1|15456.1|15454.4|15452.4|15458.1|15456.1|15453.2|15451.2|22
1642492920000|2022-01-18 08:02:00|15454|15452|15448.5|15446.5|15454|15452|15446.7|15444.7|55
1642492930000|2022-01-18 08:02:10|15448.7|15446.7|15450.5|15448.5|15450.5|15448.5|15444.7|15442.7|52
1642492940000|2022-01-18 08:02:20|15450.2|15448.2|15448.5|15446.5|15450.2|15448.2|15446.6|15444.6|26
1642492950000|2022-01-18 08:02:30|15448.4|15446.4|15447|15445|15449.5|15447.5|15446|15444|20
1642492960000|2022-01-18 08:02:40|15447.1|15445.1|15446.2|15444.2|15447.2|15445.2|15445.2|15443.2|40
1642492970000|2022-01-18 08:02:50|15446.4|15444.4|15449.9|15447.9|15454|15452|15446|15444|58
1642492980000|2022-01-18 08:03:00|15449.5|15447.5|15449.7|15447.7|15450.6|15448.6|15444.6|15442.6|61
1642492990000|2022-01-18 08:03:10|15449.9|15447.9|15449|15447|15452.4|15450.4|15446.9|15444.9|29
1642493000000|2022-01-18 08:03:20|15448.5|15446.5|15449.5|15447.5|15450.1|15448.1|15447.6|15445.6|17
1642493010000|2022-01-18 08:03:30|15449.7|15447.7|15451.4|15449.4|15454.2|15452.2|15449|15447|57
1642493020000|2022-01-18 08:03:40|15452|15450|15448.6|15446.6|15452.6|15450.6|15448.6|15446.6|34
1642493030000|2022-01-18 08:03:50|15448.5|15446.5|15448.4|15446.4|15448.6|15446.6|15444.7|15442.7|28
1642493040000|2022-01-18 08:04:00|15448.5|15446.5|15451.7|15449.7|15451.7|15449.7|15448|15446|16
1642493050000|2022-01-18 08:04:10|15451.6|15449.6|15447.2|15445.2|15452.1|15450.1|15447|15445|24
1642493060000|2022-01-18 08:04:20|15447.1|15445.1|15443.6|15441.6|15447.1|15445.1|15441.9|15439.9|86
1642493070000|2022-01-18 08:04:30|15443.5|15441.5|15443.2|15441.2|15444.7|15442.7|15439.9|15437.9|88
1642493080000|2022-01-18 08:04:40|15443.4|15441.4|15446.7|15444.7|15447.1|15445.1|15443.1|15441.1|28
1642493090000|2022-01-18 08:04:50|15446.6|15444.6|15449|15447|15449.7|15447.7|15446.1|15444.1|12
1642493100000|2022-01-18 08:05:00|15448.9|15446.9|15446.9|15444.9|15450.1|15448.1|15446.6|15444.6|42
1642493110000|2022-01-18 08:05:10|15446.7|15444.7|15439.7|15437.7|15446.7|15444.7|15439.4|15437.4|46
1642493120000|2022-01-18 08:05:20|15439.4|15437.4|15438.9|15436.9|15441.4|15439.4|15436.1|15434.1|89
1642493130000|2022-01-18 08:05:30|15439.2|15437.2|15435.2|15433.2|15439.6|15437.6|15434.1|15432.1|78
1642493140000|2022-01-18 08:05:40|15434.7|15432.7|15436.1|15434.1|15437.9|15435.9|15432.9|15430.9|102
1642493150000|2022-01-18 08:05:50|15436.2|15434.2|15440.1|15438.1|15440.2|15438.2|15435.1|15433.1|79
1642493160000|2022-01-18 08:06:00|15440|15438|15434.4|15432.4|15440.4|15438.4|15434.2|15432.2|96
1642493170000|2022-01-18 08:06:10|15434.5|15432.5|15432.7|15430.7|15437.1|15435.1|15430.5|15428.5|97
1642493180000|2022-01-18 08:06:20|15432.6|15430.6|15426.2|15424.2|15433|15431|15425.7|15423.7|84
1642493190000|2022-01-18 08:06:30|15426.5|15424.5|15434.5|15432.5|15436.4|15434.4|15426.5|15424.5|70
1642493200000|2022-01-18 08:06:40|15435.4|15433.4|15437.7|15435.7|15438.5|15436.5|15434.9|15432.9|25
1642493210000|2022-01-18 08:06:50|15437.4|15435.4|15434.6|15432.6|15438.2|15436.2|15433.6|15431.6|29
1642493220000|2022-01-18 08:07:00|15433.9|15431.9|15431|15429|15434.6|15432.6|15429.2|15427.2|42
1642493230000|2022-01-18 08:07:10|15430|15428|15429|15427|15432|15430|15428.5|15426.5|46
1642493240000|2022-01-18 08:07:20|15430.1|15428.1|15436.5|15434.5|15436.7|15434.7|15428.6|15426.6|26
1642493250000|2022-01-18 08:07:30|15436.4|15434.4|15435.7|15433.7|15437.4|15435.4|15435.5|15433.5|17
1642493260000|2022-01-18 08:07:40|15435.9|15433.9|15436.9|15434.9|15437.9|15435.9|15434|15432|23
1642493270000|2022-01-18 08:07:50|15437.1|15435.1|15434.6|15432.6|15437.1|15435.1|15434.6|15432.6|22
1642493280000|2022-01-18 08:08:00|15435.2|15433.2|15430.7|15428.7|15435.4|15433.4|15430.6|15428.6|49
1642493290000|2022-01-18 08:08:10|15430.9|15428.9|15438|15436|15438|15436|15430.9|15428.9|38
1642493300000|2022-01-18 08:08:20|15437.6|15435.6|15440|15438|15441.5|15439.5|15437.6|15435.6|33
1642493310000|2022-01-18 08:08:30|15440.1|15438.1|15437.6|15435.6|15440.2|15438.2|15437.6|15435.6|14
1642493320000|2022-01-18 08:08:40|15437.5|15435.5|15442.1|15440.1|15442.5|15440.5|15437|15435|101
1642493330000|2022-01-18 08:08:50|15441.9|15439.9|15437|15435|15441.9|15439.9|15436.7|15434.7|32
1642493340000|2022-01-18 08:09:00|15436.7|15434.7|15435.5|15433.5|15436.7|15434.7|15432.9|15430.9|26
1642493350000|2022-01-18 08:09:10|15435.4|15433.4|15437.1|15435.1|15438.6|15436.6|15434|15432|71
1642493360000|2022-01-18 08:09:20|15437.2|15435.2|15439.9|15437.9|15441.7|15439.7|15437.2|15435.2|56
1642493370000|2022-01-18 08:09:30|15439.7|15437.7|15437.2|15435.2|15443.4|15441.4|15436.7|15434.7|43
1642493380000|2022-01-18 08:09:40|15437.1|15435.1|15431.1|15429.1|15437.7|15435.7|15429.4|15427.4|93
1642493390000|2022-01-18 08:09:50|15431|15429|15427.2|15425.2|15433.2|15431.2|15427.1|15425.1|71
1642493400000|2022-01-18 08:10:00|15428|15426|15413.6|15411.6|15428.1|15426.1|15413.2|15411.2|493
1642493410000|2022-01-18 08:10:10|15413.4|15411.4|15407.7|15405.7|15415.9|15413.9|15406.5|15404.5|326
1642493420000|2022-01-18 08:10:20|15407|15405|15410.5|15408.5|15410.5|15408.5|15404.5|15402.5|164
1642493430000|2022-01-18 08:10:30|15410.4|15408.4|15403|15401|15412.4|15410.4|15402.4|15400.4|143
1642493440000|2022-01-18 08:10:40|15402.7|15400.7|15402.5|15400.5|15403.5|15401.5|15397.5|15395.5|239
1642493450000|2022-01-18 08:10:50|15402.9|15400.9|15400|15398|15405.1|15403.1|15398.7|15396.7|115
1642493460000|2022-01-18 08:11:00|15399.9|15397.9|15393.5|15391.5|15403.9|15401.9|15392.2|15390.2|218
1642493470000|2022-01-18 08:11:10|15394.2|15392.2|15387.5|15385.5|15394.9|15392.9|15387.2|15385.2|130
1642493480000|2022-01-18 08:11:20|15387.6|15385.6|15389.2|15387.2|15391.4|15389.4|15383.2|15381.2|186
1642493490000|2022-01-18 08:11:30|15389|15387|15386.7|15384.7|15392.4|15390.4|15386.6|15384.6|61
1642493500000|2022-01-18 08:11:40|15386.6|15384.6|15379.1|15377.1|15386.6|15384.6|15376.7|15374.7|260
1642493510000|2022-01-18 08:11:50|15376.9|15374.9|15383|15381|15384.5|15382.5|15372.2|15370.2|324
1642493520000|2022-01-18 08:12:00|15381.1|15379.1|15386|15384|15387.7|15385.7|15378.7|15376.7|102
1642493530000|2022-01-18 08:12:10|15385.4|15383.4|15384|15382|15387.9|15385.9|15382|15380|96
1642493540000|2022-01-18 08:12:20|15384.2|15382.2|15390.2|15388.2|15390.6|15388.6|15383.4|15381.4|65
1642493550000|2022-01-18 08:12:30|15390.4|15388.4|15389.5|15387.5|15394.1|15392.1|15389.4|15387.4|82
1642493560000|2022-01-18 08:12:40|15390|15388|15393.4|15391.4|15393.6|15391.6|15388.7|15386.7|60
1642493570000|2022-01-18 08:12:50|15393.2|15391.2|15395.4|15393.4|15396.4|15394.4|15393.2|15391.2|63
1642493580000|2022-01-18 08:13:00|15395.2|15393.2|15394|15392|15397.9|15395.9|15393.6|15391.6|65
1642493590000|2022-01-18 08:13:10|15393.4|15391.4|15392.1|15390.1|15395.4|15393.4|15390.7|15388.7|33
1642493600000|2022-01-18 08:13:20|15392.4|15390.4|15393.6|15391.6|15393.6|15391.6|15390|15388|70
1642493610000|2022-01-18 08:13:30|15392.9|15390.9|15389|15387|15394.7|15392.7|15388.7|15386.7|70
1642493620000|2022-01-18 08:13:40|15388.9|15386.9|15387.6|15385.6|15392.6|15390.6|15387|15385|45
1642493630000|2022-01-18 08:13:50|15387.7|15385.7|15386.6|15384.6|15389.4|15387.4|15386|15384|59
1642493640000|2022-01-18 08:14:00|15387.1|15385.1|15381|15379|15387.9|15385.9|15378.2|15376.2|119
1642493650000|2022-01-18 08:14:10|15379.9|15377.9|15380.2|15378.2|15385.9|15383.9|15379.9|15377.9|76
1642493660000|2022-01-18 08:14:20|15380.5|15378.5|15387.4|15385.4|15388.4|15386.4|15380.2|15378.2|80
1642493670000|2022-01-18 08:14:30|15387.9|15385.9|15390.2|15388.2|15390.9|15388.9|15387.5|15385.5|63
1642493680000|2022-01-18 08:14:40|15390.7|15388.7|15389.1|15387.1|15390.9|15388.9|15385.1|15383.1|53
1642493690000|2022-01-18 08:14:50|15389.5|15387.5|15387.5|15385.5|15391.5|15389.5|15387.2|15385.2|37
1642493700000|2022-01-18 08:15:00|15387.4|15385.4|15379.9|15377.9|15387.9|15385.9|15378.7|15376.7|138
1642493710000|2022-01-18 08:15:10|15380|15378|15376.1|15374.1|15380|15378|15374.2|15372.2|213
1642493720000|2022-01-18 08:15:20|15376.2|15374.2|15372.5|15370.5|15376.5|15374.5|15372.2|15370.2|66
1642493730000|2022-01-18 08:15:30|15372.7|15370.7|15383.5|15381.5|15383.5|15381.5|15372.7|15370.7|144
1642493740000|2022-01-18 08:15:40|15384|15382|15385.7|15383.7|15385.9|15383.9|15383|15381|97
1642493750000|2022-01-18 08:15:50|15385.1|15383.1|15383.4|15381.4|15385.5|15383.5|15378.5|15376.5|55
1642493760000|2022-01-18 08:16:00|15383.1|15381.1|15381.2|15379.2|15383.7|15381.7|15378.9|15376.9|63
1642493770000|2022-01-18 08:16:10|15381.4|15379.4|15381.5|15379.5|15382|15380|15377.5|15375.5|46
1642493780000|2022-01-18 08:16:20|15381.4|15379.4|15379.2|15377.2|15383.6|15381.6|15379.2|15377.2|44
1642493790000|2022-01-18 08:16:30|15379.6|15377.6|15381|15379|15382.5|15380.5|15379.6|15377.6|38
1642493800000|2022-01-18 08:16:40|15380.5|15378.5|15372.7|15370.7|15380.5|15378.5|15372.5|15370.5|78
1642493810000|2022-01-18 08:16:50|15372.6|15370.6|15374.1|15372.1|15374.9|15372.9|15367.4|15365.4|299
1642493820000|2022-01-18 08:17:00|15373.7|15371.7|15373|15371|15376.6|15374.6|15371.7|15369.7|115
1642493830000|2022-01-18 08:17:10|15372.4|15370.4|15369|15367|15373.2|15371.2|15368.6|15366.6|67
1642493840000|2022-01-18 08:17:20|15369.1|15367.1|15368.7|15366.7|15373|15371|15368.1|15366.1|53
1642493850000|2022-01-18 08:17:30|15369|15367|15374.1|15372.1|15374.4|15372.4|15368.4|15366.4|86
1642493860000|2022-01-18 08:17:40|15373.6|15371.6|15370.2|15368.2|15374.4|15372.4|15367.7|15365.7|93
1642493870000|2022-01-18 08:17:50|15370|15368|15374.4|15372.4|15376.1|15374.1|15369.9|15367.9|60
1642493880000|2022-01-18 08:18:00|15373.9|15371.9|15368.9|15366.9|15374|15372|15368.6|15366.6|86
1642493890000|2022-01-18 08:18:10|15371.4|15369.4|15375.9|15373.9|15376.6|15374.6|15371.4|15369.4|60
1642493900000|2022-01-18 08:18:20|15376|15374|15370.5|15368.5|15376.5|15374.5|15369.7|15367.7|64
1642493910000|2022-01-18 08:18:30|15370.6|15368.6|15375.1|15373.1|15375.1|15373.1|15368.6|15366.6|29
1642493920000|2022-01-18 08:18:40|15375.2|15373.2|15371.5|15369.5|15376.7|15374.7|15371.4|15369.4|52
1642493930000|2022-01-18 08:18:50|15370.4|15368.4|15364.5|15362.5|15372.7|15370.7|15364|15362|162
1642493940000|2022-01-18 08:19:00|15364.6|15362.6|15362.6|15360.6|15370.2|15368.2|15362.6|15360.6|171
1642493950000|2022-01-18 08:19:10|15362.7|15360.7|15362.2|15360.2|15365.2|15363.2|15361.9|15359.9|121
1642493960000|2022-01-18 08:19:20|15362|15360|15355.6|15353.6|15362.2|15360.2|15355.2|15353.2|287
1642493970000|2022-01-18 08:19:30|15355.7|15353.7|15344|15342|15356|15354|15342.2|15340.2|378
1642493980000|2022-01-18 08:19:40|15344.1|15342.1|15353.5|15351.5|15354.2|15352.2|15342.4|15340.4|163
1642493990000|2022-01-18 08:19:50|15353.4|15351.4|15354|15352|15356.2|15354.2|15350.9|15348.9|112
1642494000000|2022-01-18 08:20:00|15353.7|15351.7|15345.4|15343.4|15354.7|15352.7|15345|15343|128
1642494010000|2022-01-18 08:20:10|15346|15344|15353.2|15351.2|15354.2|15352.2|15346|15344|82
1642494020000|2022-01-18 08:20:20|15353|15351|15348.2|15346.2|15353|15351|15347|15345|78
1642494030000|2022-01-18 08:20:30|15348.7|15346.7|15352.2|15350.2|15353.2|15351.2|15347.2|15345.2|63
1642494040000|2022-01-18 08:20:40|15352.5|15350.5|15352.6|15350.6|15354.5|15352.5|15350.6|15348.6|54
1642494050000|2022-01-18 08:20:50|15352.5|15350.5|15354.5|15352.5|15356|15354|15351.5|15349.5|54
1642494060000|2022-01-18 08:21:00|15355|15353|15352.7|15350.7|15356.4|15354.4|15351.6|15349.6|74
1642494070000|2022-01-18 08:21:10|15352.9|15350.9|15357.4|15355.4|15357.4|15355.4|15351.9|15349.9|81
1642494080000|2022-01-18 08:21:20|15357.5|15355.5|15358.6|15356.6|15358.7|15356.7|15355.1|15353.1|106
1642494090000|2022-01-18 08:21:30|15358.7|15356.7|15359.2|15357.2|15359.4|15357.4|15356.6|15354.6|58
1642494100000|2022-01-18 08:21:40|15359.4|15357.4|15355.4|15353.4|15359.4|15357.4|15355.4|15353.4|80
1642494110000|2022-01-18 08:21:50|15356|15354|15355|15353|15357.4|15355.4|15352.9|15350.9|100
1642494120000|2022-01-18 08:22:00|15355.4|15353.4|15353.1|15351.1|15357.4|15355.4|15352.7|15350.7|56
1642494130000|2022-01-18 08:22:10|15353|15351|15354.7|15352.7|15356.4|15354.4|15351.6|15349.6|131
1642494140000|2022-01-18 08:22:20|15354.6|15352.6|15345.9|15343.9|15356|15354|15345.2|15343.2|95
1642494150000|2022-01-18 08:22:30|15345.7|15343.7|15344.9|15342.9|15349.1|15347.1|15344.6|15342.6|116
1642494160000|2022-01-18 08:22:40|15344.7|15342.7|15347.6|15345.6|15348.6|15346.6|15343.6|15341.6|83
1642494170000|2022-01-18 08:22:50|15349.1|15347.1|15344.5|15342.5|15350.4|15348.4|15344.5|15342.5|79
1642494180000|2022-01-18 08:23:00|15345|15343|15346.5|15344.5|15350|15348|15342.9|15340.9|124
1642494190000|2022-01-18 08:23:10|15346.4|15344.4|15335.5|15333.5|15346.4|15344.4|15335|15333|195
1642494200000|2022-01-18 08:23:20|15335.2|15333.2|15333.5|15331.5|15336.9|15334.9|15329.7|15327.7|210
1642494210000|2022-01-18 08:23:30|15334.5|15332.5|15338.5|15336.5|15340.9|15338.9|15334.2|15332.2|141
1642494220000|2022-01-18 08:23:40|15338.2|15336.2|15337.5|15335.5|15339.1|15337.1|15334.1|15332.1|79
1642494230000|2022-01-18 08:23:50|15337.9|15335.9|15342.2|15340.2|15343.6|15341.6|15337.2|15335.2|77
1642494240000|2022-01-18 08:24:00|15342.5|15340.5|15333.9|15331.9|15343.6|15341.6|15333.9|15331.9|38
1642494250000|2022-01-18 08:24:10|15335.5|15333.5|15335.6|15333.6|15337.1|15335.1|15333|15331|39
1642494260000|2022-01-18 08:24:20|15335.5|15333.5|15340.7|15338.7|15342.6|15340.6|15335.5|15333.5|77
1642494270000|2022-01-18 08:24:30|15341.7|15339.7|15341.2|15339.2|15343.7|15341.7|15337.4|15335.4|39
1642494280000|2022-01-18 08:24:40|15341|15339|15345.5|15343.5|15345.6|15343.6|15339.1|15337.1|52
1642494290000|2022-01-18 08:24:50|15345|15343|15348.5|15346.5|15349.2|15347.2|15343.6|15341.6|75
1642494300000|2022-01-18 08:25:00|15347.5|15345.5|15346.9|15344.9|15350.2|15348.2|15344.4|15342.4|60
1642494310000|2022-01-18 08:25:10|15347|15345|15349|15347|15350|15348|15345.6|15343.6|17
1642494320000|2022-01-18 08:25:20|15349.4|15347.4|15354.5|15352.5|15354.5|15352.5|15349.1|15347.1|132
1642494330000|2022-01-18 08:25:30|15354.6|15352.6|15355.4|15353.4|15358.4|15356.4|15354.2|15352.2|118
1642494340000|2022-01-18 08:25:40|15356.9|15354.9|15358.6|15356.6|15358.6|15356.6|15353.4|15351.4|138
1642494350000|2022-01-18 08:25:50|15358.7|15356.7|15354.4|15352.4|15359.9|15357.9|15352|15350|48
1642494360000|2022-01-18 08:26:00|15354.2|15352.2|15354.2|15352.2|15356|15354|15352|15350|47
1642494370000|2022-01-18 08:26:10|15353.6|15351.6|15355.6|15353.6|15356|15354|15351.6|15349.6|14
1642494380000|2022-01-18 08:26:20|15355.2|15353.2|15352.2|15350.2|15358.1|15356.1|15352.2|15350.2|55
1642494390000|2022-01-18 08:26:30|15352.1|15350.1|15351.7|15349.7|15355.6|15353.6|15350|15348|36
1642494400000|2022-01-18 08:26:40|15351.6|15349.6|15348.7|15346.7|15353.1|15351.1|15348.7|15346.7|27
1642494410000|2022-01-18 08:26:50|15348.9|15346.9|15346.7|15344.7|15349.1|15347.1|15343.7|15341.7|66
1642494420000|2022-01-18 08:27:00|15346.5|15344.5|15345|15343|15348.7|15346.7|15344.1|15342.1|42
1642494430000|2022-01-18 08:27:10|15344.7|15342.7|15351.2|15349.2|15352.2|15350.2|15344.7|15342.7|50
1642494440000|2022-01-18 08:27:20|15351.1|15349.1|15352|15350|15353.5|15351.5|15347.9|15345.9|21
1642494450000|2022-01-18 08:27:30|15351.7|15349.7|15351.4|15349.4|15355.6|15353.6|15350.2|15348.2|29
1642494460000|2022-01-18 08:27:40|15351.5|15349.5|15351.1|15349.1|15351.9|15349.9|15348.4|15346.4|38
1642494470000|2022-01-18 08:27:50|15351.4|15349.4|15348|15346|15352.2|15350.2|15346.7|15344.7|33
1642494480000|2022-01-18 08:28:00|15347.7|15345.7|15343.6|15341.6|15348.5|15346.5|15342.1|15340.1|57
1642494490000|2022-01-18 08:28:10|15343.2|15341.2|15343.9|15341.9|15347|15345|15341.6|15339.6|50
1642494500000|2022-01-18 08:28:20|15344|15342|15340.6|15338.6|15344.7|15342.7|15339.4|15337.4|61
1642494510000|2022-01-18 08:28:30|15340.5|15338.5|15336|15334|15341.2|15339.2|15335.9|15333.9|98
1642494520000|2022-01-18 08:28:40|15336.5|15334.5|15332.7|15330.7|15338.2|15336.2|15331.7|15329.7|83
1642494530000|2022-01-18 08:28:50|15331.9|15329.9|15335.6|15333.6|15337.6|15335.6|15331.9|15329.9|108
1642494540000|2022-01-18 08:29:00|15335.4|15333.4|15328|15326|15336.7|15334.7|15326.6|15324.6|127
1642494550000|2022-01-18 08:29:10|15328.1|15326.1|15328.9|15326.9|15330.4|15328.4|15325.9|15323.9|130
1642494560000|2022-01-18 08:29:20|15328.6|15326.6|15339.7|15337.7|15340.2|15338.2|15328.6|15326.6|113
1642494570000|2022-01-18 08:29:30|15339.9|15337.9|15339.7|15337.7|15343|15341|15338.5|15336.5|125
1642494580000|2022-01-18 08:29:40|15339.6|15337.6|15342.6|15340.6|15344|15342|15339.6|15337.6|64
1642494590000|2022-01-18 08:29:50|15342.4|15340.4|15338.6|15336.6|15343|15341|15337.6|15335.6|102
1642494600000|2022-01-18 08:30:00|15338.2|15336.2|15330.5|15328.5|15338.2|15336.2|15329.5|15327.5|125
1642494610000|2022-01-18 08:30:10|15329.5|15327.5|15330.4|15328.4|15332.1|15330.1|15324.9|15322.9|315
1642494620000|2022-01-18 08:30:20|15330.7|15328.7|15336.5|15334.5|15338.2|15336.2|15330.2|15328.2|97
1642494630000|2022-01-18 08:30:30|15336.4|15334.4|15331.5|15329.5|15337.7|15335.7|15331.2|15329.2|56
1642494640000|2022-01-18 08:30:40|15330.5|15328.5|15329.6|15327.6|15334.1|15332.1|15329.6|15327.6|42
1642494650000|2022-01-18 08:30:50|15329.7|15327.7|15329.4|15327.4|15330.4|15328.4|15327.6|15325.6|34
1642494660000|2022-01-18 08:31:00|15329.5|15327.5|15334|15332|15336.5|15334.5|15327.5|15325.5|97
1642494670000|2022-01-18 08:31:10|15334.5|15332.5|15339|15337|15340.7|15338.7|15334|15332|71
1642494680000|2022-01-18 08:31:20|15339.2|15337.2|15338.7|15336.7|15340|15338|15336|15334|41
1642494690000|2022-01-18 08:31:30|15338.9|15336.9|15339|15337|15341.5|15339.5|15335.7|15333.7|96
1642494700000|2022-01-18 08:31:40|15339.1|15337.1|15338.4|15336.4|15340|15338|15336.9|15334.9|62
1642494710000|2022-01-18 08:31:50|15338.6|15336.6|15343.1|15341.1|15343.2|15341.2|15338.6|15336.6|76
1642494720000|2022-01-18 08:32:00|15343.5|15341.5|15344.4|15342.4|15345.9|15343.9|15341|15339|139
1642494730000|2022-01-18 08:32:10|15345|15343|15341.2|15339.2|15345.9|15343.9|15339.6|15337.6|48
1642494740000|2022-01-18 08:32:20|15341.1|15339.1|15337.7|15335.7|15341.2|15339.2|15337.6|15335.6|33
1642494750000|2022-01-18 08:32:30|15337.9|15335.9|15336.7|15334.7|15340.2|15338.2|15336.6|15334.6|48
1642494760000|2022-01-18 08:32:40|15336.6|15334.6|15336.2|15334.2|15339.5|15337.5|15336|15334|58
1642494770000|2022-01-18 08:32:50|15336|15334|15334.4|15332.4|15337.7|15335.7|15333.7|15331.7|53
1642494780000|2022-01-18 08:33:00|15334.1|15332.1|15329.7|15327.7|15334.1|15332.1|15328.6|15326.6|93
1642494790000|2022-01-18 08:33:10|15329.9|15327.9|15334.9|15332.9|15334.9|15332.9|15329.9|15327.9|90
1642494800000|2022-01-18 08:33:20|15335|15333|15337.6|15335.6|15337.9|15335.9|15335|15333|51
1642494810000|2022-01-18 08:33:30|15337.7|15335.7|15338.7|15336.7|15340.7|15338.7|15336.1|15334.1|81
1642494820000|2022-01-18 08:33:40|15338.6|15336.6|15342|15340|15343.2|15341.2|15338.2|15336.2|83
1642494830000|2022-01-18 08:33:50|15342.1|15340.1|15341.4|15339.4|15343.4|15341.4|15338.7|15336.7|37
1642494840000|2022-01-18 08:34:00|15341.5|15339.5|15340.5|15338.5|15341.5|15339.5|15338.7|15336.7|31
1642494850000|2022-01-18 08:34:10|15340.7|15338.7|15344.5|15342.5|15344.5|15342.5|15340.7|15338.7|53
1642494860000|2022-01-18 08:34:20|15344.6|15342.6|15339.5|15337.5|15345|15343|15338.6|15336.6|31
1642494870000|2022-01-18 08:34:30|15339.6|15337.6|15342.2|15340.2|15342.2|15340.2|15338.6|15336.6|30
1642494880000|2022-01-18 08:34:40|15342.1|15340.1|15339.7|15337.7|15342.1|15340.1|15338.6|15336.6|34
1642494890000|2022-01-18 08:34:50|15339.2|15337.2|15345|15343|15345.1|15343.1|15338.7|15336.7|17
1642494900000|2022-01-18 08:35:00|15344.7|15342.7|15348.2|15346.2|15348.5|15346.5|15342.1|15340.1|152
1642494910000|2022-01-18 08:35:10|15348|15346|15349.5|15347.5|15349.5|15347.5|15345.2|15343.2|42
1642494920000|2022-01-18 08:35:20|15349.2|15347.2|15352|15350|15353.9|15351.9|15348.5|15346.5|80
1642494930000|2022-01-18 08:35:30|15351.9|15349.9|15352.5|15350.5|15356.6|15354.6|15351.1|15349.1|81
1642494940000|2022-01-18 08:35:40|15352.7|15350.7|15351.9|15349.9|15354.5|15352.5|15351.1|15349.1|57
1642494950000|2022-01-18 08:35:50|15351.7|15349.7|15355.2|15353.2|15355.7|15353.7|15351.6|15349.6|61
1642494960000|2022-01-18 08:36:00|15354.5|15352.5|15353.7|15351.7|15358.1|15356.1|15352.2|15350.2|100
1642494970000|2022-01-18 08:36:10|15353.6|15351.6|15352.7|15350.7|15357.6|15355.6|15352.1|15350.1|53
1642494980000|2022-01-18 08:36:20|15352.6|15350.6|15355.5|15353.5|15355.5|15353.5|15351|15349|40
1642494990000|2022-01-18 08:36:30|15355.4|15353.4|15356.5|15354.5|15357.6|15355.6|15354.7|15352.7|43
1642495000000|2022-01-18 08:36:40|15356.6|15354.6|15356.1|15354.1|15357|15355|15353.6|15351.6|22
1642495010000|2022-01-18 08:36:50|15356|15354|15351.4|15349.4|15356|15354|15350.5|15348.5|41
1642495020000|2022-01-18 08:37:00|15351.2|15349.2|15345.7|15343.7|15351.4|15349.4|15345.6|15343.6|107
1642495030000|2022-01-18 08:37:10|15345.9|15343.9|15345.2|15343.2|15346.7|15344.7|15343.5|15341.5|76
1642495040000|2022-01-18 08:37:20|15345.1|15343.1|15345.9|15343.9|15347.2|15345.2|15344.2|15342.2|43
1642495050000|2022-01-18 08:37:30|15344.7|15342.7|15345.5|15343.5|15346.2|15344.2|15341.7|15339.7|49
1642495060000|2022-01-18 08:37:40|15345.6|15343.6|15344.6|15342.6|15347.1|15345.1|15343.7|15341.7|12
1642495070000|2022-01-18 08:37:50|15344.7|15342.7|15347.2|15345.2|15348|15346|15344.6|15342.6|60
1642495080000|2022-01-18 08:38:00|15347.5|15345.5|15347.1|15345.1|15347.7|15345.7|15343.2|15341.2|14
1642495090000|2022-01-18 08:38:10|15347|15345|15344.2|15342.2|15349.1|15347.1|15344.1|15342.1|51
1642495100000|2022-01-18 08:38:20|15344.7|15342.7|15343.5|15341.5|15344.7|15342.7|15341.1|15339.1|37
1642495110000|2022-01-18 08:38:30|15343.6|15341.6|15345.2|15343.2|15345.4|15343.4|15341.7|15339.7|23
1642495120000|2022-01-18 08:38:40|15344.7|15342.7|15346.2|15344.2|15346.9|15344.9|15344.4|15342.4|12
1642495130000|2022-01-18 08:38:50|15346.1|15344.1|15346.9|15344.9|15347.4|15345.4|15344.7|15342.7|28
1642495140000|2022-01-18 08:39:00|15346.7|15344.7|15345|15343|15346.9|15344.9|15343.2|15341.2|29
1642495150000|2022-01-18 08:39:10|15345.4|15343.4|15350.2|15348.2|15351.2|15349.2|15344.7|15342.7|25
1642495160000|2022-01-18 08:39:20|15349.5|15347.5|15346.9|15344.9|15350.4|15348.4|15346.2|15344.2|36
1642495170000|2022-01-18 08:39:30|15346.7|15344.7|15349.7|15347.7|15350|15348|15343|15341|44
1642495180000|2022-01-18 08:39:40|15350|15348|15354.7|15352.7|15355.4|15353.4|15349.5|15347.5|40
1642495190000|2022-01-18 08:39:50|15354.9|15352.9|15353.2|15351.2|15354.9|15352.9|15353|15351|18
1642495200000|2022-01-18 08:40:00|15353|15351|15351.5|15349.5|15353|15351|15349.1|15347.1|22
1642495210000|2022-01-18 08:40:10|15351|15349|15347.5|15345.5|15351|15349|15345.2|15343.2|42
1642495220000|2022-01-18 08:40:20|15347.7|15345.7|15349.2|15347.2|15351.5|15349.5|15347.2|15345.2|39
1642495230000|2022-01-18 08:40:30|15349|15347|15349.7|15347.7|15349.7|15347.7|15347.5|15345.5|10
1642495240000|2022-01-18 08:40:40|15349.5|15347.5|15344.9|15342.9|15349.5|15347.5|15344|15342|34
1642495250000|2022-01-18 08:40:50|15345|15343|15345.6|15343.6|15348.6|15346.6|15343.7|15341.7|24
1642495260000|2022-01-18 08:41:00|15345.2|15343.2|15349.6|15347.6|15349.6|15347.6|15344.2|15342.2|24
1642495270000|2022-01-18 08:41:10|15349.4|15347.4|15348.2|15346.2|15349.6|15347.6|15347.4|15345.4|24
1642495280000|2022-01-18 08:41:20|15348|15346|15345.5|15343.5|15348.9|15346.9|15345.4|15343.4|53
1642495290000|2022-01-18 08:41:30|15346.2|15344.2|15347.5|15345.5|15348.5|15346.5|15345.6|15343.6|37
1642495300000|2022-01-18 08:41:40|15347.6|15345.6|15345.5|15343.5|15347.6|15345.6|15344.9|15342.9|15
1642495310000|2022-01-18 08:41:50|15345.4|15343.4|15344.5|15342.5|15346.7|15344.7|15344.1|15342.1|26
1642495320000|2022-01-18 08:42:00|15344.4|15342.4|15347.2|15345.2|15349|15347|15343.6|15341.6|43
1642495330000|2022-01-18 08:42:10|15347.4|15345.4|15349.2|15347.2|15349.7|15347.7|15347.4|15345.4|9
1642495340000|2022-01-18 08:42:20|15349.4|15347.4|15351.1|15349.1|15352.9|15350.9|15349.2|15347.2|54
1642495350000|2022-01-18 08:42:30|15352.9|15350.9|15354.5|15352.5|15354.9|15352.9|15352.7|15350.7|34
1642495360000|2022-01-18 08:42:40|15354.4|15352.4|15356.5|15354.5|15357.7|15355.7|15353|15351|51
1642495370000|2022-01-18 08:42:50|15356.6|15354.6|15353.7|15351.7|15357|15355|15353.2|15351.2|45
1642495380000|2022-01-18 08:43:00|15353.9|15351.9|15355.7|15353.7|15357|15355|15351.5|15349.5|27
1642495390000|2022-01-18 08:43:10|15356.1|15354.1|15356.5|15354.5|15357.7|15355.7|15355.2|15353.2|49
1642495400000|2022-01-18 08:43:20|15356.4|15354.4|15355.2|15353.2|15356.6|15354.6|15354.9|15352.9|23
1642495410000|2022-01-18 08:43:30|15355|15353|15359.2|15357.2|15359.4|15357.4|15354.7|15352.7|44
1642495420000|2022-01-18 08:43:40|15359|15357|15360.7|15358.7|15362.1|15360.1|15359|15357|84
1642495430000|2022-01-18 08:43:50|15360.9|15358.9|15362.4|15360.4|15362.7|15360.7|15356|15354|64
1642495440000|2022-01-18 08:44:00|15362.2|15360.2|15362.7|15360.7|15364.1|15362.1|15360.2|15358.2|94
1642495450000|2022-01-18 08:44:10|15363|15361|15365.7|15363.7|15366.9|15364.9|15362.4|15360.4|143
1642495460000|2022-01-18 08:44:20|15365.6|15363.6|15369.5|15367.5|15369.5|15367.5|15364.4|15362.4|82
1642495470000|2022-01-18 08:44:30|15370|15368|15367.6|15365.6|15370.5|15368.5|15365.7|15363.7|130
1642495480000|2022-01-18 08:44:40|15367.7|15365.7|15369.5|15367.5|15369.9|15367.9|15367.4|15365.4|41
1642495490000|2022-01-18 08:44:50|15369.2|15367.2|15367.2|15365.2|15369.5|15367.5|15366.1|15364.1|65
1642495500000|2022-01-18 08:45:00|15367.1|15365.1|15366.2|15364.2|15372.5|15370.5|15365.6|15363.6|130
1642495510000|2022-01-18 08:45:10|15366.1|15364.1|15364|15362|15366.7|15364.7|15363.4|15361.4|89
1642495520000|2022-01-18 08:45:20|15363.9|15361.9|15363|15361|15365.1|15363.1|15362.6|15360.6|33
1642495530000|2022-01-18 08:45:30|15362.9|15360.9|15361.5|15359.5|15363|15361|15359.7|15357.7|60
1642495540000|2022-01-18 08:45:40|15361.4|15359.4|15364.5|15362.5|15365.1|15363.1|15360|15358|27
1642495550000|2022-01-18 08:45:50|15364.4|15362.4|15363.5|15361.5|15364.6|15362.6|15362.5|15360.5|8
1642495560000|2022-01-18 08:46:00|15363.6|15361.6|15356.5|15354.5|15363.7|15361.7|15355.6|15353.6|74
1642495570000|2022-01-18 08:46:10|15357|15355|15359.1|15357.1|15360.2|15358.2|15357|15355|28
1642495580000|2022-01-18 08:46:20|15359|15357|15360.5|15358.5|15361|15359|15356.1|15354.1|28
1642495590000|2022-01-18 08:46:30|15360.4|15358.4|15360.9|15358.9|15361|15359|15359|15357|26
1642495600000|2022-01-18 08:46:40|15361|15359|15357.7|15355.7|15361.6|15359.6|15356.7|15354.7|15
1642495610000|2022-01-18 08:46:50|15357.6|15355.6|15359|15357|15359.2|15357.2|15357.2|15355.2|6
1642495620000|2022-01-18 08:47:00|15359.5|15357.5|15365.2|15363.2|15366.4|15364.4|15359.5|15357.5|74
1642495630000|2022-01-18 08:47:10|15365.4|15363.4|15366.5|15364.5|15367.1|15365.1|15364.7|15362.7|38
1642495640000|2022-01-18 08:47:20|15366.6|15364.6|15366.2|15364.2|15368.7|15366.7|15365.6|15363.6|36
1642495650000|2022-01-18 08:47:30|15366.4|15364.4|15363.2|15361.2|15367.9|15365.9|15363|15361|13
1642495660000|2022-01-18 08:47:40|15363.1|15361.1|15361.2|15359.2|15364|15362|15360.2|15358.2|17
1642495670000|2022-01-18 08:47:50|15360.6|15358.6|15360|15358|15361.2|15359.2|15359.9|15357.9|9
1642495680000|2022-01-18 08:48:00|15360.2|15358.2|15363|15361|15363.6|15361.6|15360.2|15358.2|11
1642495690000|2022-01-18 08:48:10|15362.9|15360.9|15365.7|15363.7|15366.1|15364.1|15362.7|15360.7|6
1642495700000|2022-01-18 08:48:20|15365.9|15363.9|15367|15365|15367.7|15365.7|15365.9|15363.9|13
1642495710000|2022-01-18 08:48:30|15366.9|15364.9|15361.1|15359.1|15366.9|15364.9|15361.1|15359.1|18
1642495720000|2022-01-18 08:48:40|15361|15359|15361.9|15359.9|15362.5|15360.5|15359.9|15357.9|15
1642495730000|2022-01-18 08:48:50|15361.6|15359.6|15360|15358|15362.1|15360.1|15359.6|15357.6|8
1642495740000|2022-01-18 08:49:00|15360.1|15358.1|15363.1|15361.1|15364|15362|15360.1|15358.1|51
1642495750000|2022-01-18 08:49:10|15363.2|15361.2|15357.5|15355.5|15363.2|15361.2|15357|15355|22
1642495760000|2022-01-18 08:49:20|15357.7|15355.7|15357.5|15355.5|15358.1|15356.1|15355.5|15353.5|45
1642495770000|2022-01-18 08:49:30|15357.7|15355.7|15361.7|15359.7|15362.2|15360.2|15357.7|15355.7|24
1642495780000|2022-01-18 08:49:40|15361.6|15359.6|15360.4|15358.4|15361.7|15359.7|15359.5|15357.5|12
1642495790000|2022-01-18 08:49:50|15360.5|15358.5|15364.7|15362.7|15365|15363|15360.1|15358.1|25
1642495800000|2022-01-18 08:50:00|15362.7|15360.7|15364|15362|15365.6|15363.6|15361.9|15359.9|37
1642495810000|2022-01-18 08:50:10|15363.9|15361.9|15370.2|15368.2|15370.2|15368.2|15363.6|15361.6|138
1642495820000|2022-01-18 08:50:20|15369.7|15367.7|15370.4|15368.4|15371.9|15369.9|15368.2|15366.2|59
1642495830000|2022-01-18 08:50:30|15370|15368|15371|15369|15371.5|15369.5|15367.7|15365.7|25
1642495840000|2022-01-18 08:50:40|15371.1|15369.1|15373|15371|15374.2|15372.2|15370|15368|33
1642495850000|2022-01-18 08:50:50|15373.2|15371.2|15370|15368|15373.4|15371.4|15369|15367|38
1642495860000|2022-01-18 08:51:00|15369.7|15367.7|15371.7|15369.7|15373.1|15371.1|15369.7|15367.7|53
1642495870000|2022-01-18 08:51:10|15371.9|15369.9|15366|15364|15372.2|15370.2|15366|15364|21
1642495880000|2022-01-18 08:51:20|15365.6|15363.6|15372.6|15370.6|15372.6|15370.6|15365.2|15363.2|43
1642495890000|2022-01-18 08:51:30|15372.5|15370.5|15368.5|15366.5|15372.5|15370.5|15368|15366|22
1642495900000|2022-01-18 08:51:40|15368.6|15366.6|15368.6|15366.6|15368.6|15366.6|15366|15364|15
1642495910000|2022-01-18 08:51:50|15368.7|15366.7|15365.5|15363.5|15368.7|15366.7|15365.4|15363.4|17
1642495920000|2022-01-18 08:52:00|15365.2|15363.2|15365.5|15363.5|15366.5|15364.5|15363.2|15361.2|31
1642495930000|2022-01-18 08:52:10|15365.6|15363.6|15364|15362|15365.7|15363.7|15363|15361|12
1642495940000|2022-01-18 08:52:20|15363.7|15361.7|15366.5|15364.5|15366.9|15364.9|15363.5|15361.5|6
1642495950000|2022-01-18 08:52:30|15366.4|15364.4|15367.4|15365.4|15367.6|15365.6|15365.2|15363.2|12
1642495960000|2022-01-18 08:52:40|15367.5|15365.5|15368.1|15366.1|15369.1|15367.1|15366.7|15364.7|6
1642495970000|2022-01-18 08:52:50|15368|15366|15368.6|15366.6|15369.5|15367.5|15367.9|15365.9|21
1642495980000|2022-01-18 08:53:00|15368.7|15366.7|15367.4|15365.4|15370.9|15368.9|15367.2|15365.2|32
1642495990000|2022-01-18 08:53:10|15367.2|15365.2|15366.6|15364.6|15368.9|15366.9|15366|15364|11
1642496000000|2022-01-18 08:53:20|15366.7|15364.7|15371.9|15369.9|15371.9|15369.9|15366.2|15364.2|11
1642496010000|2022-01-18 08:53:30|15372.5|15370.5|15370.6|15368.6|15372.5|15370.5|15369.4|15367.4|14
1642496020000|2022-01-18 08:53:40|15369.7|15367.7|15370.7|15368.7|15370.9|15368.9|15369.6|15367.6|5
1642496030000|2022-01-18 08:53:50|15370.9|15368.9|15371.7|15369.7|15371.9|15369.9|15369.4|15367.4|36
1642496040000|2022-01-18 08:54:00|15371.5|15369.5|15373|15371|15374.2|15372.2|15371.5|15369.5|20
1642496050000|2022-01-18 08:54:10|15373.6|15371.6|15371.4|15369.4|15374.2|15372.2|15369.4|15367.4|28
1642496060000|2022-01-18 08:54:20|15371.7|15369.7|15373.1|15371.1|15373.4|15371.4|15370.2|15368.2|34
1642496070000|2022-01-18 08:54:30|15373|15371|15373.5|15371.5|15374.2|15372.2|15371.7|15369.7|19
1642496080000|2022-01-18 08:54:40|15372.7|15370.7|15373.5|15371.5|15373.5|15371.5|15370.2|15368.2|16
1642496090000|2022-01-18 08:54:50|15373.2|15371.2|15373.2|15371.2|15374.6|15372.6|15372.5|15370.5|27
1642496100000|2022-01-18 08:55:00|15373.1|15371.1|15370.9|15368.9|15374.2|15372.2|15370.2|15368.2|17
1642496110000|2022-01-18 08:55:10|15371.4|15369.4|15371|15369|15372.7|15370.7|15369.5|15367.5|25
1642496120000|2022-01-18 08:55:20|15371.1|15369.1|15371.4|15369.4|15373|15371|15371|15369|14
1642496130000|2022-01-18 08:55:30|15371.2|15369.2|15370.2|15368.2|15371.5|15369.5|15367.9|15365.9|39
1642496140000|2022-01-18 08:55:40|15370.7|15368.7|15371.7|15369.7|15372.1|15370.1|15369.7|15367.7|11
1642496150000|2022-01-18 08:55:50|15371.6|15369.6|15373.6|15371.6|15373.6|15371.6|15371|15369|7
1642496160000|2022-01-18 08:56:00|15373.5|15371.5|15371.6|15369.6|15373.5|15371.5|15370.2|15368.2|15
1642496170000|2022-01-18 08:56:10|15371.2|15369.2|15371.2|15369.2|15371.9|15369.9|15369.6|15367.6|16
1642496180000|2022-01-18 08:56:20|15371.5|15369.5|15371.4|15369.4|15372.6|15370.6|15371|15369|5
1642496190000|2022-01-18 08:56:30|15371.1|15369.1|15370.7|15368.7|15371.2|15369.2|15368.1|15366.1|23
1642496200000|2022-01-18 08:56:40|15370.9|15368.9|15369|15367|15371.6|15369.6|15367.6|15365.6|27
1642496210000|2022-01-18 08:56:50|15368.7|15366.7|15368.9|15366.9|15369.4|15367.4|15367.6|15365.6|9
1642496220000|2022-01-18 08:57:00|15369|15367|15368|15366|15372|15370|15368|15366|9
1642496230000|2022-01-18 08:57:10|15367.7|15365.7|15370.7|15368.7|15370.7|15368.7|15367.1|15365.1|42
1642496240000|2022-01-18 08:57:20|15370.6|15368.6|15371.5|15369.5|15371.7|15369.7|15369.4|15367.4|13
1642496250000|2022-01-18 08:57:30|15371.7|15369.7|15371.6|15369.6|15371.7|15369.7|15370.1|15368.1|21
1642496260000|2022-01-18 08:57:40|15370.6|15368.6|15371.1|15369.1|15371.9|15369.9|15370.6|15368.6|6
1642496270000|2022-01-18 08:57:50|15370.9|15368.9|15368.9|15366.9|15370.9|15368.9|15367.9|15365.9|10
1642496280000|2022-01-18 08:58:00|15369|15367|15369.2|15367.2|15370.6|15368.6|15368.6|15366.6|8
1642496290000|2022-01-18 08:58:10|15369.5|15367.5|15372.9|15370.9|15372.9|15370.9|15368.6|15366.6|78
1642496300000|2022-01-18 08:58:20|15372.7|15370.7|15370.4|15368.4|15372.9|15370.9|15370.4|15368.4|22
1642496310000|2022-01-18 08:58:30|15370.5|15368.5|15372.5|15370.5|15372.9|15370.9|15367.4|15365.4|29
1642496320000|2022-01-18 08:58:40|15372.6|15370.6|15371.4|15369.4|15373.7|15371.7|15370.1|15368.1|32
1642496330000|2022-01-18 08:58:50|15371.5|15369.5|15370|15368|15371.7|15369.7|15369.2|15367.2|20
1642496340000|2022-01-18 08:59:00|15370.1|15368.1|15368.9|15366.9|15370.5|15368.5|15368.6|15366.6|12
1642496350000|2022-01-18 08:59:10|15368.7|15366.7|15367.1|15365.1|15369.2|15367.2|15366.1|15364.1|44
1642496360000|2022-01-18 08:59:20|15367.2|15365.2|15366.4|15364.4|15367.5|15365.5|15365.6|15363.6|8
1642496370000|2022-01-18 08:59:30|15367|15365|15369.7|15367.7|15370.9|15368.9|15366.2|15364.2|47
1642496380000|2022-01-18 08:59:40|15369.6|15367.6|15369.2|15367.2|15370.2|15368.2|15369|15367|6
1642496390000|2022-01-18 08:59:50|15369.4|15367.4|15368.7|15366.7|15369.5|15367.5|15368.2|15366.2|2
1642496400000|2022-01-18 09:00:00|15369|15367|15366.4|15364.4|15370|15368|15365.6|15363.6|83
1642496410000|2022-01-18 09:00:10|15366.5|15364.5|15366|15364|15369.6|15367.6|15363.5|15361.5|199
1642496420000|2022-01-18 09:00:20|15365.2|15363.2|15368.4|15366.4|15368.4|15366.4|15364.7|15362.7|124
1642496430000|2022-01-18 09:00:30|15369|15367|15369.4|15367.4|15370.2|15368.2|15367.9|15365.9|42
1642496440000|2022-01-18 09:00:40|15369.5|15367.5|15370.5|15368.5|15371.7|15369.7|15369|15367|66
1642496450000|2022-01-18 09:00:50|15371.2|15369.2|15373|15371|15373.4|15371.4|15371.1|15369.1|29
1642496460000|2022-01-18 09:01:00|15372.9|15370.9|15373|15371|15375|15373|15371.1|15369.1|71
1642496470000|2022-01-18 09:01:10|15372.9|15370.9|15367|15365|15373.9|15371.9|15367|15365|26
1642496480000|2022-01-18 09:01:20|15366.9|15364.9|15371|15369|15371|15369|15366.9|15364.9|39
1642496490000|2022-01-18 09:01:30|15370.9|15368.9|15373.1|15371.1|15373.1|15371.1|15370.2|15368.2|45
1642496500000|2022-01-18 09:01:40|15373.2|15371.2|15370|15368|15373.2|15371.2|15369.4|15367.4|19
1642496510000|2022-01-18 09:01:50|15369.9|15367.9|15368|15366|15370.2|15368.2|15366.4|15364.4|46
1642496520000|2022-01-18 09:02:00|15367.9|15365.9|15365.1|15363.1|15368|15366|15365.1|15363.1|38
1642496530000|2022-01-18 09:02:10|15364.5|15362.5|15362|15360|15364.5|15362.5|15360.6|15358.6|121
1642496540000|2022-01-18 09:02:20|15361.9|15359.9|15367|15365|15368.6|15366.6|15361.6|15359.6|54
1642496550000|2022-01-18 09:02:30|15367.4|15365.4|15364.9|15362.9|15367.4|15365.4|15363.4|15361.4|23
1642496560000|2022-01-18 09:02:40|15364.6|15362.6|15360.4|15358.4|15365.1|15363.1|15359|15357|86
1642496570000|2022-01-18 09:02:50|15360.6|15358.6|15364.9|15362.9|15365.1|15363.1|15360.6|15358.6|44
1642496580000|2022-01-18 09:03:00|15365|15363|15361.2|15359.2|15365.1|15363.1|15360.9|15358.9|42
1642496590000|2022-01-18 09:03:10|15361.7|15359.7|15360.5|15358.5|15364.1|15362.1|15359.7|15357.7|13
1642496600000|2022-01-18 09:03:20|15360.4|15358.4|15360.5|15358.5|15362.9|15360.9|15360.2|15358.2|38
1642496610000|2022-01-18 09:03:30|15360.4|15358.4|15359.9|15357.9|15361.2|15359.2|15358.9|15356.9|25
1642496620000|2022-01-18 09:03:40|15359.5|15357.5|15359.4|15357.4|15360.9|15358.9|15358.7|15356.7|58
1642496630000|2022-01-18 09:03:50|15358.7|15356.7|15357.5|15355.5|15359.1|15357.1|15356.9|15354.9|40
1642496640000|2022-01-18 09:04:00|15357.4|15355.4|15362.6|15360.6|15364|15362|15357.2|15355.2|73
1642496650000|2022-01-18 09:04:10|15362.2|15360.2|15362.2|15360.2|15363.2|15361.2|15361|15359|34
1642496660000|2022-01-18 09:04:20|15362.1|15360.1|15361.4|15359.4|15363.1|15361.1|15360.2|15358.2|38
1642496670000|2022-01-18 09:04:30|15362.1|15360.1|15362.6|15360.6|15363.7|15361.7|15361.6|15359.6|20
1642496680000|2022-01-18 09:04:40|15362.7|15360.7|15361.2|15359.2|15363.7|15361.7|15361|15359|21
1642496690000|2022-01-18 09:04:50|15361.1|15359.1|15362.1|15360.1|15362.6|15360.6|15360.1|15358.1|23
1642496700000|2022-01-18 09:05:00|15362.2|15360.2|15362|15360|15362.9|15360.9|15361.1|15359.1|20
1642496710000|2022-01-18 09:05:10|15362.1|15360.1|15361.1|15359.1|15363.1|15361.1|15360.6|15358.6|16
1642496720000|2022-01-18 09:05:20|15361.4|15359.4|15357.2|15355.2|15361.6|15359.6|15357.1|15355.1|30
1642496730000|2022-01-18 09:05:30|15357.4|15355.4|15355.6|15353.6|15358.4|15356.4|15355.6|15353.6|57
1642496740000|2022-01-18 09:05:40|15356.2|15354.2|15353.1|15351.1|15356.2|15354.2|15352.9|15350.9|92
1642496750000|2022-01-18 09:05:50|15353.2|15351.2|15350.5|15348.5|15353.7|15351.7|15350.2|15348.2|75
1642496760000|2022-01-18 09:06:00|15350.7|15348.7|15349.5|15347.5|15350.9|15348.9|15348.2|15346.2|91
1642496770000|2022-01-18 09:06:10|15349.7|15347.7|15350.4|15348.4|15350.7|15348.7|15348.1|15346.1|37
1642496780000|2022-01-18 09:06:20|15350.5|15348.5|15348.1|15346.1|15351.6|15349.6|15348.1|15346.1|88
1642496790000|2022-01-18 09:06:30|15348.7|15346.7|15345.6|15343.6|15349.6|15347.6|15344.6|15342.6|85
1642496800000|2022-01-18 09:06:40|15345.5|15343.5|15343.7|15341.7|15345.6|15343.6|15342.4|15340.4|96
1642496810000|2022-01-18 09:06:50|15343.9|15341.9|15341.5|15339.5|15343.9|15341.9|15340.7|15338.7|117
1642496820000|2022-01-18 09:07:00|15341.7|15339.7|15334.6|15332.6|15341.7|15339.7|15334.5|15332.5|348
1642496830000|2022-01-18 09:07:10|15334.7|15332.7|15332.5|15330.5|15334.7|15332.7|15332.2|15330.2|134
1642496840000|2022-01-18 09:07:20|15332.4|15330.4|15333.5|15331.5|15334.4|15332.4|15331.5|15329.5|111
1642496850000|2022-01-18 09:07:30|15333.7|15331.7|15337.4|15335.4|15337.7|15335.7|15333.1|15331.1|50
1642496860000|2022-01-18 09:07:40|15337.5|15335.5|15338|15336|15339.6|15337.6|15337|15335|75
1642496870000|2022-01-18 09:07:50|15338.2|15336.2|15339.9|15337.9|15343.1|15341.1|15337.9|15335.9|84
1642496880000|2022-01-18 09:08:00|15339.7|15337.7|15342.2|15340.2|15343.2|15341.2|15339.6|15337.6|50
1642496890000|2022-01-18 09:08:10|15342.4|15340.4|15343.2|15341.2|15344.9|15342.9|15342.2|15340.2|86
1642496900000|2022-01-18 09:08:20|15343.4|15341.4|15345.5|15343.5|15345.9|15343.9|15343.4|15341.4|66
1642496910000|2022-01-18 09:08:30|15345.6|15343.6|15343.4|15341.4|15345.6|15343.6|15343.4|15341.4|36
1642496920000|2022-01-18 09:08:40|15343.2|15341.2|15344.5|15342.5|15345.9|15343.9|15343.2|15341.2|43
1642496930000|2022-01-18 09:08:50|15344.4|15342.4|15342.4|15340.4|15347.5|15345.5|15342.1|15340.1|67
1642496940000|2022-01-18 09:09:00|15342.5|15340.5|15339.7|15337.7|15342.9|15340.9|15339.7|15337.7|49
1642496950000|2022-01-18 09:09:10|15339.4|15337.4|15342.5|15340.5|15342.9|15340.9|15339.1|15337.1|61
1642496960000|2022-01-18 09:09:20|15342.2|15340.2|15341.7|15339.7|15342.9|15340.9|15341|15339|25
1642496970000|2022-01-18 09:09:30|15341.6|15339.6|15347.5|15345.5|15347.9|15345.9|15341.6|15339.6|56
1642496980000|2022-01-18 09:09:40|15347.2|15345.2|15349.1|15347.1|15349.6|15347.6|15346.4|15344.4|45
1642496990000|2022-01-18 09:09:50|15349|15347|15349.1|15347.1|15349.6|15347.6|15348.2|15346.2|33
1642497000000|2022-01-18 09:10:00|15349.2|15347.2|15351.9|15349.9|15351.9|15349.9|15347.2|15345.2|80
1642497010000|2022-01-18 09:10:10|15351.6|15349.6|15353|15351|15353|15351|15351.1|15349.1|32
1642497020000|2022-01-18 09:10:20|15352.6|15350.6|15352.5|15350.5|15352.9|15350.9|15350.2|15348.2|39
1642497030000|2022-01-18 09:10:30|15352.4|15350.4|15345.7|15343.7|15352.5|15350.5|15345.1|15343.1|90
1642497040000|2022-01-18 09:10:40|15345.5|15343.5|15348.7|15346.7|15350.1|15348.1|15345.5|15343.5|44
1642497050000|2022-01-18 09:10:50|15348.4|15346.4|15351.6|15349.6|15351.6|15349.6|15348.4|15346.4|15
1642497060000|2022-01-18 09:11:00|15351.5|15349.5|15351.1|15349.1|15352.2|15350.2|15350.4|15348.4|40
1642497070000|2022-01-18 09:11:10|15351|15349|15350.4|15348.4|15351.4|15349.4|15348.9|15346.9|8
1642497080000|2022-01-18 09:11:20|15350.2|15348.2|15350.5|15348.5|15353.2|15351.2|15349.5|15347.5|45
1642497090000|2022-01-18 09:11:30|15351|15349|15349.6|15347.6|15351.4|15349.4|15349.1|15347.1|18
1642497100000|2022-01-18 09:11:40|15349.7|15347.7|15351.2|15349.2|15352|15350|15348.5|15346.5|52
1642497110000|2022-01-18 09:11:50|15352|15350|15348.4|15346.4|15353.5|15351.5|15348.4|15346.4|19
1642497120000|2022-01-18 09:12:00|15348.5|15346.5|15347.2|15345.2|15350.5|15348.5|15347|15345|12
1642497130000|2022-01-18 09:12:10|15347.5|15345.5|15348|15346|15350|15348|15347.2|15345.2|30
1642497140000|2022-01-18 09:12:20|15348.1|15346.1|15349.1|15347.1|15349.4|15347.4|15346.9|15344.9|27
1642497150000|2022-01-18 09:12:30|15348.5|15346.5|15346.7|15344.7|15350.1|15348.1|15346|15344|23
1642497160000|2022-01-18 09:12:40|15346.6|15344.6|15348.7|15346.7|15348.7|15346.7|15346.6|15344.6|16
1642497170000|2022-01-18 09:12:50|15348.6|15346.6|15347.2|15345.2|15349|15347|15347.2|15345.2|5
1642497180000|2022-01-18 09:13:00|15347.1|15345.1|15350.1|15348.1|15350.1|15348.1|15347|15345|16
1642497190000|2022-01-18 09:13:10|15350.2|15348.2|15347.6|15345.6|15350.5|15348.5|15347.6|15345.6|7
1642497200000|2022-01-18 09:13:20|15347.7|15345.7|15346.1|15344.1|15348|15346|15345|15343|26
1642497210000|2022-01-18 09:13:30|15346|15344|15344|15342|15346.1|15344.1|15344|15342|37
1642497220000|2022-01-18 09:13:40|15344.1|15342.1|15342.4|15340.4|15345.2|15343.2|15342|15340|59
1642497230000|2022-01-18 09:13:50|15342.5|15340.5|15340.1|15338.1|15343.5|15341.5|15340.1|15338.1|37
1642497240000|2022-01-18 09:14:00|15339.2|15337.2|15337.5|15335.5|15340.4|15338.4|15337.5|15335.5|111
1642497250000|2022-01-18 09:14:10|15337.6|15335.6|15339.7|15337.7|15341.6|15339.6|15337.6|15335.6|101
1642497260000|2022-01-18 09:14:20|15339.9|15337.9|15339|15337|15340.4|15338.4|15339|15337|44
1642497270000|2022-01-18 09:14:30|15339.1|15337.1|15344.2|15342.2|15344.2|15342.2|15338.6|15336.6|54
1642497280000|2022-01-18 09:14:40|15344.1|15342.1|15341.6|15339.6|15344.7|15342.7|15341.6|15339.6|48
1642497290000|2022-01-18 09:14:50|15341.5|15339.5|15340.1|15338.1|15342.2|15340.2|15340.1|15338.1|16
1642497300000|2022-01-18 09:15:00|15340|15338|15339.4|15337.4|15341.4|15339.4|15338.2|15336.2|27
1642497310000|2022-01-18 09:15:10|15339.5|15337.5|15339.4|15337.4|15340.4|15338.4|15339|15337|21
1642497320000|2022-01-18 09:15:20|15339.6|15337.6|15337.2|15335.2|15341|15339|15337.2|15335.2|35
1642497330000|2022-01-18 09:15:30|15337.5|15335.5|15335.1|15333.1|15337.5|15335.5|15334.9|15332.9|54
1642497340000|2022-01-18 09:15:40|15335|15333|15334.1|15332.1|15335.5|15333.5|15334|15332|37
1642497350000|2022-01-18 09:15:50|15333.9|15331.9|15330.5|15328.5|15334.1|15332.1|15330.1|15328.1|98
1642497360000|2022-01-18 09:16:00|15330.4|15328.4|15328.6|15326.6|15333.1|15331.1|15328.1|15326.1|102
1642497370000|2022-01-18 09:16:10|15328.5|15326.5|15327.1|15325.1|15330.5|15328.5|15327.1|15325.1|62
1642497380000|2022-01-18 09:16:20|15326.5|15324.5|15317.6|15315.6|15326.6|15324.6|15317.6|15315.6|625
1642497390000|2022-01-18 09:16:30|15317.5|15315.5|15319.7|15317.7|15321|15319|15317.5|15315.5|86
1642497400000|2022-01-18 09:16:40|15319.9|15317.9|15317.9|15315.9|15321.2|15319.2|15317.6|15315.6|121
1642497410000|2022-01-18 09:16:50|15318|15316|15321|15319|15322.1|15320.1|15317.5|15315.5|93
1642497420000|2022-01-18 09:17:00|15321.1|15319.1|15318.1|15316.1|15321.1|15319.1|15318|15316|95
1642497430000|2022-01-18 09:17:10|15317.9|15315.9|15315.4|15313.4|15318.4|15316.4|15313.9|15311.9|144
1642497440000|2022-01-18 09:17:20|15314.6|15312.6|15306.1|15304.1|15314.7|15312.7|15303.2|15301.2|643
1642497450000|2022-01-18 09:17:30|15306.4|15304.4|15309.6|15307.6|15310.1|15308.1|15302.1|15300.1|210
1642497460000|2022-01-18 09:17:40|15310|15308|15308|15306|15310|15308|15304.5|15302.5|107
1642497470000|2022-01-18 09:17:50|15307.5|15305.5|15308.6|15306.6|15309.1|15307.1|15307.2|15305.2|44
1642497480000|2022-01-18 09:18:00|15308.7|15306.7|15308.7|15306.7|15309.9|15307.9|15306.7|15304.7|81
1642497490000|2022-01-18 09:18:10|15309|15307|15306.9|15304.9|15310.2|15308.2|15306.6|15304.6|105
1642497500000|2022-01-18 09:18:20|15306.7|15304.7|15309.5|15307.5|15310.7|15308.7|15306.5|15304.5|60
1642497510000|2022-01-18 09:18:30|15309.6|15307.6|15310.5|15308.5|15310.9|15308.9|15308.7|15306.7|53
1642497520000|2022-01-18 09:18:40|15310.2|15308.2|15307.2|15305.2|15311|15309|15307|15305|38
1642497530000|2022-01-18 09:18:50|15307.4|15305.4|15307.4|15305.4|15309.1|15307.1|15306.1|15304.1|46
1642497540000|2022-01-18 09:19:00|15307.2|15305.2|15305.5|15303.5|15307.2|15305.2|15305.1|15303.1|65
1642497550000|2022-01-18 09:19:10|15304.7|15302.7|15303.6|15301.6|15305|15303|15299.4|15297.4|172
1642497560000|2022-01-18 09:19:20|15303.7|15301.7|15302.4|15300.4|15304|15302|15301.4|15299.4|31
1642497570000|2022-01-18 09:19:30|15302.5|15300.5|15303.2|15301.2|15304.5|15302.5|15302.5|15300.5|60
1642497580000|2022-01-18 09:19:40|15302.7|15300.7|15308.9|15306.9|15308.9|15306.9|15302.7|15300.7|65
1642497590000|2022-01-18 09:19:50|15308.7|15306.7|15313.5|15311.5|15315.6|15313.6|15308.6|15306.6|103
1642497600000|2022-01-18 09:20:00|15313.4|15311.4|15308.6|15306.6|15314.6|15312.6|15308.4|15306.4|82
1642497610000|2022-01-18 09:20:10|15308.5|15306.5|15308.4|15306.4|15310.9|15308.9|15306.7|15304.7|69
1642497620000|2022-01-18 09:20:20|15308.1|15306.1|15308|15306|15310.1|15308.1|15307.6|15305.6|27
1642497630000|2022-01-18 09:20:30|15308.1|15306.1|15312.7|15310.7|15313.5|15311.5|15308.1|15306.1|24
1642497640000|2022-01-18 09:20:40|15312.9|15310.9|15316.9|15314.9|15316.9|15314.9|15312.6|15310.6|73
1642497650000|2022-01-18 09:20:50|15316.7|15314.7|15319.7|15317.7|15320.5|15318.5|15316.7|15314.7|94
1642497660000|2022-01-18 09:21:00|15320|15318|15309.5|15307.5|15320.5|15318.5|15309.2|15307.2|227
1642497670000|2022-01-18 09:21:10|15309.4|15307.4|15296.5|15294.5|15309.4|15307.4|15296.2|15294.2|154
1642497680000|2022-01-18 09:21:20|15296.4|15294.4|15302.1|15300.1|15304.7|15302.7|15296.4|15294.4|106
1642497690000|2022-01-18 09:21:30|15301.9|15299.9|15303.7|15301.7|15304|15302|15299.9|15297.9|68
1642497700000|2022-01-18 09:21:40|15303.6|15301.6|15301.7|15299.7|15303.6|15301.6|15300.1|15298.1|31
1642497710000|2022-01-18 09:21:50|15301.6|15299.6|15301.7|15299.7|15303.1|15301.1|15297|15295|120
1642497720000|2022-01-18 09:22:00|15301|15299|15302.9|15300.9|15303.6|15301.6|15299.6|15297.6|90
1642497730000|2022-01-18 09:22:10|15302.7|15300.7|15293|15291|15302.7|15300.7|15291.2|15289.2|341
1642497740000|2022-01-18 09:22:20|15293.1|15291.1|15293.7|15291.7|15294.2|15292.2|15291.7|15289.7|63
1642497750000|2022-01-18 09:22:30|15292.7|15290.7|15288.6|15286.6|15293.6|15291.6|15286.6|15284.6|145
1642497760000|2022-01-18 09:22:40|15288.2|15286.2|15285.7|15283.7|15289|15287|15285.7|15283.7|88
1642497770000|2022-01-18 09:22:50|15286|15284|15288.9|15286.9|15290.4|15288.4|15284.4|15282.4|176
1642497780000|2022-01-18 09:23:00|15288.7|15286.7|15291.9|15289.9|15292.4|15290.4|15286.1|15284.1|136
1642497790000|2022-01-18 09:23:10|15291.7|15289.7|15295|15293|15295.1|15293.1|15290.9|15288.9|66
1642497800000|2022-01-18 09:23:20|15295.1|15293.1|15291.5|15289.5|15295.1|15293.1|15290.1|15288.1|87
1642497810000|2022-01-18 09:23:30|15291.6|15289.6|15290.4|15288.4|15291.7|15289.7|15289.5|15287.5|57
1642497820000|2022-01-18 09:23:40|15290.9|15288.9|15289.1|15287.1|15291.4|15289.4|15289.1|15287.1|19
1642497830000|2022-01-18 09:23:50|15289.4|15287.4|15286.4|15284.4|15290.9|15288.9|15285.9|15283.9|94
1642497840000|2022-01-18 09:24:00|15286.2|15284.2|15289.4|15287.4|15289.4|15287.4|15286|15284|43
1642497850000|2022-01-18 09:24:10|15289.5|15287.5|15292|15290|15293|15291|15289.5|15287.5|52
1642497860000|2022-01-18 09:24:20|15292.2|15290.2|15288.2|15286.2|15293|15291|15288.1|15286.1|34
1642497870000|2022-01-18 09:24:30|15288.4|15286.4|15290.1|15288.1|15291.4|15289.4|15288.2|15286.2|70
1642497880000|2022-01-18 09:24:40|15291.9|15289.9|15292.5|15290.5|15293.7|15291.7|15290.9|15288.9|44
1642497890000|2022-01-18 09:24:50|15291.9|15289.9|15293.7|15291.7|15294.2|15292.2|15291.9|15289.9|35
1642497900000|2022-01-18 09:25:00|15293.9|15291.9|15294.1|15292.1|15296.4|15294.4|15293.9|15291.9|33
1642497910000|2022-01-18 09:25:10|15294|15292|15294.1|15292.1|15294.9|15292.9|15293.5|15291.5|40
1642497920000|2022-01-18 09:25:20|15294|15292|15288|15286|15294.2|15292.2|15287.9|15285.9|47
1642497930000|2022-01-18 09:25:30|15288.5|15286.5|15289.2|15287.2|15289.4|15287.4|15286.2|15284.2|69
1642497940000|2022-01-18 09:25:40|15289.4|15287.4|15289.7|15287.7|15291|15289|15288.7|15286.7|34
1642497950000|2022-01-18 09:25:50|15289.9|15287.9|15292|15290|15292.4|15290.4|15289.9|15287.9|42
1642497960000|2022-01-18 09:26:00|15292.1|15290.1|15298.7|15296.7|15298.7|15296.7|15291.7|15289.7|67
1642497970000|2022-01-18 09:26:10|15299|15297|15297.1|15295.1|15299.9|15297.9|15296.7|15294.7|35
1642497980000|2022-01-18 09:26:20|15297|15295|15300|15298|15300.9|15298.9|15297|15295|63
1642497990000|2022-01-18 09:26:30|15299.9|15297.9|15300.9|15298.9|15300.9|15298.9|15297.1|15295.1|26
1642498000000|2022-01-18 09:26:40|15300.7|15298.7|15302.2|15300.2|15303.2|15301.2|15300|15298|69
1642498010000|2022-01-18 09:26:50|15302.4|15300.4|15303|15301|15303.5|15301.5|15300.6|15298.6|48
1642498020000|2022-01-18 09:27:00|15303.2|15301.2|15306.6|15304.6|15306.7|15304.7|15302.9|15300.9|100
1642498030000|2022-01-18 09:27:10|15306.5|15304.5|15305.1|15303.1|15307.6|15305.6|15304.7|15302.7|53
1642498040000|2022-01-18 09:27:20|15305|15303|15302.4|15300.4|15305.9|15303.9|15301.7|15299.7|69
1642498050000|2022-01-18 09:27:30|15302.5|15300.5|15301.6|15299.6|15302.7|15300.7|15300.6|15298.6|51
1642498060000|2022-01-18 09:27:40|15301.7|15299.7|15307.7|15305.7|15307.7|15305.7|15301.7|15299.7|25
1642498070000|2022-01-18 09:27:50|15307.9|15305.9|15308|15306|15308.7|15306.7|15306.7|15304.7|58
1642498080000|2022-01-18 09:28:00|15308.2|15306.2|15306.2|15304.2|15308.2|15306.2|15304.7|15302.7|28
1642498090000|2022-01-18 09:28:10|15306.5|15304.5|15309.2|15307.2|15309.2|15307.2|15306.2|15304.2|49
1642498100000|2022-01-18 09:28:20|15309.4|15307.4|15311.4|15309.4|15311.4|15309.4|15307.6|15305.6|51
1642498110000|2022-01-18 09:28:30|15311.2|15309.2|15310|15308|15311.2|15309.2|15309|15307|28
1642498120000|2022-01-18 09:28:40|15309.9|15307.9|15308.7|15306.7|15311.1|15309.1|15308.7|15306.7|39
1642498130000|2022-01-18 09:28:50|15309|15307|15309.7|15307.7|15311.1|15309.1|15309|15307|50
1642498140000|2022-01-18 09:29:00|15309.6|15307.6|15310|15308|15310.2|15308.2|15308.5|15306.5|29
1642498150000|2022-01-18 09:29:10|15309.9|15307.9|15308|15306|15311.7|15309.7|15307.9|15305.9|63
1642498160000|2022-01-18 09:29:20|15307.9|15305.9|15309.1|15307.1|15309.5|15307.5|15307.9|15305.9|25
1642498170000|2022-01-18 09:29:30|15309|15307|15304.9|15302.9|15309.7|15307.7|15304.9|15302.9|39
1642498180000|2022-01-18 09:29:40|15305|15303|15307|15305|15307.6|15305.6|15305|15303|39
1642498190000|2022-01-18 09:29:50|15307.1|15305.1|15308.4|15306.4|15309.2|15307.2|15307.1|15305.1|37
1642498200000|2022-01-18 09:30:00|15307.9|15305.9|15310|15308|15311.1|15309.1|15307.9|15305.9|23
1642498210000|2022-01-18 09:30:10|15309.9|15307.9|15311|15309|15312.7|15310.7|15309|15307|40
1642498220000|2022-01-18 09:30:20|15310.9|15308.9|15304.7|15302.7|15311.2|15309.2|15304.7|15302.7|28
1642498230000|2022-01-18 09:30:30|15305.5|15303.5|15306.6|15304.6|15307.2|15305.2|15304.7|15302.7|40
1642498240000|2022-01-18 09:30:40|15306.5|15304.5|15309.1|15307.1|15310.1|15308.1|15305.7|15303.7|16
1642498250000|2022-01-18 09:30:50|15309|15307|15310.5|15308.5|15310.6|15308.6|15309|15307|20
1642498260000|2022-01-18 09:31:00|15310.6|15308.6|15307.5|15305.5|15311.4|15309.4|15307.2|15305.2|36
1642498270000|2022-01-18 09:31:10|15307.1|15305.1|15310.2|15308.2|15310.9|15308.9|15307.1|15305.1|45
1642498280000|2022-01-18 09:31:20|15310.4|15308.4|15311.2|15309.2|15311.7|15309.7|15310.2|15308.2|27
1642498290000|2022-01-18 09:31:30|15311|15309|15308.9|15306.9|15311|15309|15308.1|15306.1|24
1642498300000|2022-01-18 09:31:40|15309|15307|15309.2|15307.2|15309.5|15307.5|15308.2|15306.2|8
1642498310000|2022-01-18 09:31:50|15309.4|15307.4|15309.2|15307.2|15311.1|15309.1|15308.7|15306.7|33
1642498320000|2022-01-18 09:32:00|15308|15306|15310.2|15308.2|15310.6|15308.6|15306.6|15304.6|93
1642498330000|2022-01-18 09:32:10|15310.1|15308.1|15314.6|15312.6|15314.6|15312.6|15310.1|15308.1|70
1642498340000|2022-01-18 09:32:20|15314.7|15312.7|15314.6|15312.6|15315.1|15313.1|15313.1|15311.1|24
1642498350000|2022-01-18 09:32:30|15314.5|15312.5|15310.1|15308.1|15314.5|15312.5|15310|15308|49
1642498360000|2022-01-18 09:32:40|15309.9|15307.9|15310.9|15308.9|15311.4|15309.4|15307.4|15305.4|61
1642498370000|2022-01-18 09:32:50|15311.1|15309.1|15310.2|15308.2|15311.5|15309.5|15309.4|15307.4|43
1642498380000|2022-01-18 09:33:00|15310.1|15308.1|15308.9|15306.9|15310.5|15308.5|15308.9|15306.9|75
1642498390000|2022-01-18 09:33:10|15307.7|15305.7|15305|15303|15308.9|15306.9|15304.4|15302.4|101
1642498400000|2022-01-18 09:33:20|15304.7|15302.7|15304.5|15302.5|15306|15304|15304|15302|57
1642498410000|2022-01-18 09:33:30|15304.6|15302.6|15303.9|15301.9|15307.9|15305.9|15303.9|15301.9|37
1642498420000|2022-01-18 09:33:40|15304|15302|15303.5|15301.5|15305|15303|15302.1|15300.1|52
1642498430000|2022-01-18 09:33:50|15303.2|15301.2|15298.6|15296.6|15303.2|15301.2|15297.9|15295.9|63
1642498440000|2022-01-18 09:34:00|15298.2|15296.2|15298|15296|15299.4|15297.4|15297.6|15295.6|26
1642498450000|2022-01-18 09:34:10|15297.9|15295.9|15297.5|15295.5|15298.4|15296.4|15297.4|15295.4|21
1642498460000|2022-01-18 09:34:20|15297.7|15295.7|15297.9|15295.9|15298.1|15296.1|15296.9|15294.9|43
1642498470000|2022-01-18 09:34:30|15298|15296|15296.2|15294.2|15298.4|15296.4|15295.9|15293.9|52
1642498480000|2022-01-18 09:34:40|15296.1|15294.1|15300|15298|15300.5|15298.5|15296.1|15294.1|28
1642498490000|2022-01-18 09:34:50|15300.1|15298.1|15298.1|15296.1|15300.4|15298.4|15296.9|15294.9|73
1642498500000|2022-01-18 09:35:00|15298|15296|15296.5|15294.5|15298.4|15296.4|15296.1|15294.1|26
1642498510000|2022-01-18 09:35:10|15296.4|15294.4|15297.2|15295.2|15297.5|15295.5|15293.7|15291.7|75
1642498520000|2022-01-18 09:35:20|15297.5|15295.5|15299.7|15297.7|15300|15298|15297|15295|55
1642498530000|2022-01-18 09:35:30|15299.9|15297.9|15298.7|15296.7|15300.4|15298.4|15298.7|15296.7|15
1642498540000|2022-01-18 09:35:40|15298.6|15296.6|15299.5|15297.5|15302.4|15300.4|15296.7|15294.7|159
1642498550000|2022-01-18 09:35:50|15299.6|15297.6|15297.1|15295.1|15299.7|15297.7|15296.6|15294.6|8
1642498560000|2022-01-18 09:36:00|15297.2|15295.2|15297.1|15295.1|15299.9|15297.9|15297|15295|47
1642498570000|2022-01-18 09:36:10|15297|15295|15295.2|15293.2|15297|15295|15293.6|15291.6|40
1642498580000|2022-01-18 09:36:20|15295.4|15293.4|15295.7|15293.7|15295.9|15293.9|15292.6|15290.6|67
1642498590000|2022-01-18 09:36:30|15296|15294|15298.2|15296.2|15299|15297|15296|15294|25
1642498600000|2022-01-18 09:36:40|15298.4|15296.4|15298.2|15296.2|15300.6|15298.6|15298.2|15296.2|51
1642498610000|2022-01-18 09:36:50|15298.4|15296.4|15295.6|15293.6|15298.5|15296.5|15293.7|15291.7|35
1642498620000|2022-01-18 09:37:00|15295.5|15293.5|15294.5|15292.5|15296.9|15294.9|15294|15292|25
1642498630000|2022-01-18 09:37:10|15294.6|15292.6|15293.5|15291.5|15294.6|15292.6|15292.6|15290.6|38
1642498640000|2022-01-18 09:37:20|15292.7|15290.7|15287|15285|15293|15291|15286.4|15284.4|160
1642498650000|2022-01-18 09:37:30|15287.1|15285.1|15289.1|15287.1|15289.7|15287.7|15285.5|15283.5|107
1642498660000|2022-01-18 09:37:40|15288.2|15286.2|15294|15292|15294.4|15292.4|15288.2|15286.2|65
1642498670000|2022-01-18 09:37:50|15293.6|15291.6|15291.7|15289.7|15293.6|15291.6|15289.9|15287.9|60
1642498680000|2022-01-18 09:38:00|15292.7|15290.7|15292.6|15290.6|15295.1|15293.1|15292.2|15290.2|56
1642498690000|2022-01-18 09:38:10|15292.2|15290.2|15291.5|15289.5|15293.9|15291.9|15291.2|15289.2|13
1642498700000|2022-01-18 09:38:20|15292|15290|15292.9|15290.9|15293.5|15291.5|15291.1|15289.1|23
1642498710000|2022-01-18 09:38:30|15293.2|15291.2|15292.2|15290.2|15294.2|15292.2|15291.5|15289.5|41
1642498720000|2022-01-18 09:38:40|15292.5|15290.5|15292.7|15290.7|15293|15291|15291.7|15289.7|6
1642498730000|2022-01-18 09:38:50|15293|15291|15295.5|15293.5|15296.2|15294.2|15292.2|15290.2|63
1642498740000|2022-01-18 09:39:00|15295.4|15293.4|15300|15298|15300.9|15298.9|15295|15293|93
1642498750000|2022-01-18 09:39:10|15299.5|15297.5|15303|15301|15303|15301|15299.5|15297.5|60
1642498760000|2022-01-18 09:39:20|15303.1|15301.1|15303.7|15301.7|15305.7|15303.7|15301.7|15299.7|83
1642498770000|2022-01-18 09:39:30|15303.6|15301.6|15302.6|15300.6|15304.6|15302.6|15302.6|15300.6|28
1642498780000|2022-01-18 09:39:40|15302.5|15300.5|15303.1|15301.1|15304.5|15302.5|15302.5|15300.5|38
1642498790000|2022-01-18 09:39:50|15302.9|15300.9|15304|15302|15304.5|15302.5|15302.5|15300.5|44
1642498800000|2022-01-18 09:40:00|15303.9|15301.9|15303.5|15301.5|15304.9|15302.9|15303|15301|30
1642498810000|2022-01-18 09:40:10|15304|15302|15303.6|15301.6|15304.4|15302.4|15302.7|15300.7|28
1642498820000|2022-01-18 09:40:20|15303.9|15301.9|15305|15303|15307.2|15305.2|15303.6|15301.6|60
1642498830000|2022-01-18 09:40:30|15305.7|15303.7|15298.9|15296.9|15306.4|15304.4|15298.2|15296.2|78
1642498840000|2022-01-18 09:40:40|15299.1|15297.1|15299.1|15297.1|15299.1|15297.1|15298|15296|19
1642498850000|2022-01-18 09:40:50|15299.5|15297.5|15298.2|15296.2|15300.5|15298.5|15297.9|15295.9|54
1642498860000|2022-01-18 09:41:00|15297.2|15295.2|15300.5|15298.5|15300.5|15298.5|15297.1|15295.1|30
1642498870000|2022-01-18 09:41:10|15299.2|15297.2|15292.2|15290.2|15299.2|15297.2|15292|15290|90
1642498880000|2022-01-18 09:41:20|15292.1|15290.1|15292.5|15290.5|15292.9|15290.9|15290.9|15288.9|27
1642498890000|2022-01-18 09:41:30|15292.4|15290.4|15292.7|15290.7|15294|15292|15291.9|15289.9|20
1642498900000|2022-01-18 09:41:40|15293.1|15291.1|15299.7|15297.7|15300.5|15298.5|15292.9|15290.9|59
1642498910000|2022-01-18 09:41:50|15299.5|15297.5|15298.1|15296.1|15299.5|15297.5|15298.1|15296.1|16
1642498920000|2022-01-18 09:42:00|15298|15296|15301.5|15299.5|15302.5|15300.5|15297.7|15295.7|43
1642498930000|2022-01-18 09:42:10|15301.4|15299.4|15300.2|15298.2|15302.6|15300.6|15300.2|15298.2|16
1642498940000|2022-01-18 09:42:20|15300.1|15298.1|15296.5|15294.5|15300.2|15298.2|15294.7|15292.7|33
1642498950000|2022-01-18 09:42:30|15296.2|15294.2|15296.4|15294.4|15298.1|15296.1|15296.2|15294.2|22
1642498960000|2022-01-18 09:42:40|15296.5|15294.5|15294.4|15292.4|15296.5|15294.5|15294|15292|46
1642498970000|2022-01-18 09:42:50|15294.2|15292.2|15290.2|15288.2|15294.2|15292.2|15289.9|15287.9|38
1642498980000|2022-01-18 09:43:00|15290|15288|15290.9|15288.9|15291.9|15289.9|15288.2|15286.2|65
1642498990000|2022-01-18 09:43:10|15291.2|15289.2|15287.7|15285.7|15291.2|15289.2|15286.9|15284.9|67
1642499000000|2022-01-18 09:43:20|15287.5|15285.5|15288.7|15286.7|15289.5|15287.5|15281.7|15279.7|194
1642499010000|2022-01-18 09:43:30|15289|15287|15286.9|15284.9|15290.2|15288.2|15286.9|15284.9|57
1642499020000|2022-01-18 09:43:40|15287.4|15285.4|15289.7|15287.7|15290|15288|15286.7|15284.7|35
1642499030000|2022-01-18 09:43:50|15288.9|15286.9|15293.9|15291.9|15294.7|15292.7|15288.4|15286.4|118
1642499040000|2022-01-18 09:44:00|15293.7|15291.7|15300.6|15298.6|15301|15299|15292.4|15290.4|78
1642499050000|2022-01-18 09:44:10|15300.5|15298.5|15300.9|15298.9|15300.9|15298.9|15298.2|15296.2|42
1642499060000|2022-01-18 09:44:20|15300.7|15298.7|15300.7|15298.7|15300.9|15298.9|15298.7|15296.7|16
1642499070000|2022-01-18 09:44:30|15302.4|15300.4|15301|15299|15302.6|15300.6|15300.4|15298.4|33
1642499080000|2022-01-18 09:44:40|15299.5|15297.5|15305.5|15303.5|15305.9|15303.9|15299.1|15297.1|65
1642499090000|2022-01-18 09:44:50|15305.4|15303.4|15306.5|15304.5|15308.6|15306.6|15304.7|15302.7|92
1642499100000|2022-01-18 09:45:00|15305.4|15303.4|15309.5|15307.5|15309.6|15307.6|15304.9|15302.9|54
1642499110000|2022-01-18 09:45:10|15309.7|15307.7|15308.4|15306.4|15309.7|15307.7|15307|15305|34
1642499120000|2022-01-18 09:45:20|15307.6|15305.6|15307.2|15305.2|15309|15307|15306.9|15304.9|29
1642499130000|2022-01-18 09:45:30|15307|15305|15305.9|15303.9|15307.4|15305.4|15305.9|15303.9|19
1642499140000|2022-01-18 09:45:40|15306|15304|15308.4|15306.4|15310.2|15308.2|15304.6|15302.6|31
1642499150000|2022-01-18 09:45:50|15308.7|15306.7|15310.5|15308.5|15311|15309|15308.7|15306.7|64
1642499160000|2022-01-18 09:46:00|15310.4|15308.4|15305.7|15303.7|15310.9|15308.9|15305.6|15303.6|38
1642499170000|2022-01-18 09:46:10|15305.6|15303.6|15306|15304|15307.2|15305.2|15305|15303|18
1642499180000|2022-01-18 09:46:20|15305.9|15303.9|15311|15309|15312.1|15310.1|15305.9|15303.9|52
1642499190000|2022-01-18 09:46:30|15311.1|15309.1|15308.9|15306.9|15312.1|15310.1|15308.9|15306.9|47
1642499200000|2022-01-18 09:46:40|15309.2|15307.2|15313.7|15311.7|15313.9|15311.9|15309.2|15307.2|36
1642499210000|2022-01-18 09:46:50|15313.6|15311.6|15310|15308|15313.6|15311.6|15309.5|15307.5|37
1642499220000|2022-01-18 09:47:00|15310.4|15308.4|15311.6|15309.6|15312.7|15310.7|15307.9|15305.9|68
1642499230000|2022-01-18 09:47:10|15311.5|15309.5|15311|15309|15312.9|15310.9|15310.6|15308.6|41
1642499240000|2022-01-18 09:47:20|15311.1|15309.1|15308.4|15306.4|15311.2|15309.2|15308.1|15306.1|16
1642499250000|2022-01-18 09:47:30|15308.2|15306.2|15307.2|15305.2|15309.4|15307.4|15306.5|15304.5|24
1642499260000|2022-01-18 09:47:40|15307.4|15305.4|15313|15311|15313.6|15311.6|15306.5|15304.5|213
1642499270000|2022-01-18 09:47:50|15313.1|15311.1|15310.9|15308.9|15313.2|15311.2|15309.2|15307.2|72
1642499280000|2022-01-18 09:48:00|15310.7|15308.7|15312.5|15310.5|15313|15311|15309.9|15307.9|22
1642499290000|2022-01-18 09:48:10|15313.9|15311.9|15314.9|15312.9|15315|15313|15312.6|15310.6|54
1642499300000|2022-01-18 09:48:20|15315.4|15313.4|15314.6|15312.6|15316|15314|15312.9|15310.9|73
1642499310000|2022-01-18 09:48:30|15314.5|15312.5|15315.2|15313.2|15315.9|15313.9|15313.4|15311.4|27
1642499320000|2022-01-18 09:48:40|15315.6|15313.6|15317.6|15315.6|15319.1|15317.1|15314.9|15312.9|77
1642499330000|2022-01-18 09:48:50|15317.5|15315.5|15321.4|15319.4|15322.7|15320.7|15317|15315|121
1642499340000|2022-01-18 09:49:00|15321.5|15319.5|15321.1|15319.1|15324.9|15322.9|15321|15319|77
1642499350000|2022-01-18 09:49:10|15320.9|15318.9|15328|15326|15329.7|15327.7|15320.9|15318.9|116
1642499360000|2022-01-18 09:49:20|15328.1|15326.1|15328.5|15326.5|15332.9|15330.9|15327.6|15325.6|146
1642499370000|2022-01-18 09:49:30|15328.4|15326.4|15323.1|15321.1|15330.6|15328.6|15321.9|15319.9|99
1642499380000|2022-01-18 09:49:40|15323.6|15321.6|15329.2|15327.2|15329.2|15327.2|15323.6|15321.6|126
1642499390000|2022-01-18 09:49:50|15329.5|15327.5|15329.2|15327.2|15329.6|15327.6|15328.1|15326.1|35
1642499400000|2022-01-18 09:50:00|15329|15327|15336.1|15334.1|15336.2|15334.2|15329|15327|137
1642499410000|2022-01-18 09:50:10|15336|15334|15337|15335|15338|15336|15333.9|15331.9|98
1642499420000|2022-01-18 09:50:20|15337.1|15335.1|15336.9|15334.9|15337.9|15335.9|15335|15333|66
1642499430000|2022-01-18 09:50:30|15336.5|15334.5|15338.7|15336.7|15338.9|15336.9|15335.4|15333.4|89
1642499440000|2022-01-18 09:50:40|15338.6|15336.6|15335.1|15333.1|15338.9|15336.9|15334.7|15332.7|86
1642499450000|2022-01-18 09:50:50|15335.2|15333.2|15335.7|15333.7|15337.6|15335.6|15334.9|15332.9|39
1642499460000|2022-01-18 09:51:00|15335.6|15333.6|15332.6|15330.6|15336.4|15334.4|15332.6|15330.6|52
1642499470000|2022-01-18 09:51:10|15332.7|15330.7|15331|15329|15334.7|15332.7|15331|15329|49
1642499480000|2022-01-18 09:51:20|15331.1|15329.1|15332.1|15330.1|15334|15332|15331|15329|26
1642499490000|2022-01-18 09:51:30|15332|15330|15329.1|15327.1|15332|15330|15328.2|15326.2|49
1642499500000|2022-01-18 09:51:40|15329|15327|15329.4|15327.4|15330.2|15328.2|15328.2|15326.2|44
1642499510000|2022-01-18 09:51:50|15329.2|15327.2|15332.6|15330.6|15334|15332|15329|15327|33
1642499520000|2022-01-18 09:52:00|15332.4|15330.4|15329.2|15327.2|15332.5|15330.5|15329.1|15327.1|22
1642499530000|2022-01-18 09:52:10|15329.4|15327.4|15328.9|15326.9|15330.1|15328.1|15328.9|15326.9|13
1642499540000|2022-01-18 09:52:20|15328.6|15326.6|15330.6|15328.6|15330.9|15328.9|15328.6|15326.6|16
1642499550000|2022-01-18 09:52:30|15330.9|15328.9|15329.9|15327.9|15332.7|15330.7|15329.9|15327.9|18
1642499560000|2022-01-18 09:52:40|15330.2|15328.2|15333|15331|15333|15331|15330.2|15328.2|29
1642499570000|2022-01-18 09:52:50|15332.9|15330.9|15333.1|15331.1|15334|15332|15332|15330|19
1642499580000|2022-01-18 09:53:00|15333|15331|15334.5|15332.5|15336.1|15334.1|15332.7|15330.7|24
1642499590000|2022-01-18 09:53:10|15334.4|15332.4|15337.1|15335.1|15337.1|15335.1|15334.4|15332.4|37
1642499600000|2022-01-18 09:53:20|15337|15335|15331|15329|15337.9|15335.9|15331|15329|41
1642499610000|2022-01-18 09:53:30|15330.7|15328.7|15334.5|15332.5|15334.6|15332.6|15330.5|15328.5|29
1642499620000|2022-01-18 09:53:40|15334.6|15332.6|15338.5|15336.5|15338.7|15336.7|15332.6|15330.6|79
1642499630000|2022-01-18 09:53:50|15338.6|15336.6|15336.1|15334.1|15339.7|15337.7|15335.9|15333.9|69
1642499640000|2022-01-18 09:54:00|15335.7|15333.7|15337.9|15335.9|15338.9|15336.9|15333.7|15331.7|39
1642499650000|2022-01-18 09:54:10|15337.7|15335.7|15338.2|15336.2|15338.2|15336.2|15335.9|15333.9|27
1642499660000|2022-01-18 09:54:20|15338.4|15336.4|15338.2|15336.2|15339.2|15337.2|15336.9|15334.9|17
1642499670000|2022-01-18 09:54:30|15338.6|15336.6|15332.6|15330.6|15338.6|15336.6|15332.4|15330.4|32
1642499680000|2022-01-18 09:54:40|15333|15331|15333.2|15331.2|15334|15332|15331.9|15329.9|28
1642499690000|2022-01-18 09:54:50|15334|15332|15333.2|15331.2|15335.2|15333.2|15333.2|15331.2|8
1642499700000|2022-01-18 09:55:00|15333.4|15331.4|15333|15331|15335.6|15333.6|15332.9|15330.9|15
1642499710000|2022-01-18 09:55:10|15332.9|15330.9|15332.1|15330.1|15333|15331|15331.6|15329.6|30
1642499720000|2022-01-18 09:55:20|15331.6|15329.6|15328.7|15326.7|15331.9|15329.9|15328.4|15326.4|95
1642499730000|2022-01-18 09:55:30|15328.9|15326.9|15330|15328|15330.9|15328.9|15328.6|15326.6|40
1642499740000|2022-01-18 09:55:40|15329.9|15327.9|15329.4|15327.4|15330.7|15328.7|15328.9|15326.9|24
1642499750000|2022-01-18 09:55:50|15329.2|15327.2|15329.2|15327.2|15329.2|15327.2|15327.4|15325.4|56
1642499760000|2022-01-18 09:56:00|15329.4|15327.4|15328.5|15326.5|15329.4|15327.4|15327.5|15325.5|20
1642499770000|2022-01-18 09:56:10|15328.2|15326.2|15327.1|15325.1|15329.5|15327.5|15326.5|15324.5|99
1642499780000|2022-01-18 09:56:20|15327.7|15325.7|15327.4|15325.4|15328.9|15326.9|15326.7|15324.7|30
1642499790000|2022-01-18 09:56:30|15327.5|15325.5|15328.4|15326.4|15328.7|15326.7|15325.5|15323.5|106
1642499800000|2022-01-18 09:56:40|15329|15327|15329.5|15327.5|15330.7|15328.7|15328|15326|40
1642499810000|2022-01-18 09:56:50|15329.1|15327.1|15324.7|15322.7|15330.1|15328.1|15324.7|15322.7|39
1642499820000|2022-01-18 09:57:00|15324.6|15322.6|15328.2|15326.2|15329.4|15327.4|15323.7|15321.7|35
1642499830000|2022-01-18 09:57:10|15328.1|15326.1|15323.4|15321.4|15328.1|15326.1|15323.4|15321.4|19
1642499840000|2022-01-18 09:57:20|15323.2|15321.2|15323.9|15321.9|15324.2|15322.2|15322.7|15320.7|22
1642499850000|2022-01-18 09:57:30|15324|15322|15322.7|15320.7|15324|15322|15321|15319|45
1642499860000|2022-01-18 09:57:40|15322.2|15320.2|15320|15318|15322.2|15320.2|15319.6|15317.6|69
1642499870000|2022-01-18 09:57:50|15320.1|15318.1|15319.7|15317.7|15320.9|15318.9|15318.2|15316.2|36
1642499880000|2022-01-18 09:58:00|15319.6|15317.6|15323.6|15321.6|15324.7|15322.7|15319.5|15317.5|89
1642499890000|2022-01-18 09:58:10|15323.7|15321.7|15322.9|15320.9|15325.7|15323.7|15322.7|15320.7|39
1642499900000|2022-01-18 09:58:20|15323|15321|15324.6|15322.6|15325.5|15323.5|15323|15321|9
1642499910000|2022-01-18 09:58:30|15324.7|15322.7|15323|15321|15325.1|15323.1|15322.7|15320.7|45
1642499920000|2022-01-18 09:58:40|15323.1|15321.1|15321.5|15319.5|15324.1|15322.1|15321.1|15319.1|16
1642499930000|2022-01-18 09:58:50|15321.6|15319.6|15320.6|15318.6|15321.9|15319.9|15319.6|15317.6|16
1642499940000|2022-01-18 09:59:00|15320|15318|15320|15318|15320.7|15318.7|15318.6|15316.6|58
1642499950000|2022-01-18 09:59:10|15320.2|15318.2|15325|15323|15325.1|15323.1|15320.2|15318.2|60
1642499960000|2022-01-18 09:59:20|15324.7|15322.7|15322.2|15320.2|15324.7|15322.7|15321.2|15319.2|23
1642499970000|2022-01-18 09:59:30|15322.7|15320.7|15322|15320|15324|15322|15321.9|15319.9|20
1642499980000|2022-01-18 09:59:40|15322.1|15320.1|15321.4|15319.4|15322.5|15320.5|15319.7|15317.7|17
1642499990000|2022-01-18 09:59:50|15321.9|15319.9|15320.7|15318.7|15322.2|15320.2|15320.7|15318.7|28
1642500000000|2022-01-18 10:00:00|15320.5|15318.5|15320.7|15318.7|15322.4|15320.4|15320.2|15318.2|26
1642500010000|2022-01-18 10:00:10|15320.6|15318.6|15325.6|15323.6|15326.9|15324.9|15320.6|15318.6|37
1642500020000|2022-01-18 10:00:20|15324.6|15322.6|15329|15327|15329.4|15327.4|15324.6|15322.6|38
1642500030000|2022-01-18 10:00:30|15328.7|15326.7|15326.2|15324.2|15329|15327|15322.5|15320.5|61
1642500040000|2022-01-18 10:00:40|15326.4|15324.4|15330.5|15328.5|15331.4|15329.4|15326.1|15324.1|40
1642500050000|2022-01-18 10:00:50|15330.7|15328.7|15329.5|15327.5|15333.2|15331.2|15328.1|15326.1|74
1642500060000|2022-01-18 10:01:00|15329.4|15327.4|15333.2|15331.2|15333.5|15331.5|15328|15326|22
1642500070000|2022-01-18 10:01:10|15332.7|15330.7|15333.5|15331.5|15334.2|15332.2|15332.5|15330.5|13
1642500080000|2022-01-18 10:01:20|15333.1|15331.1|15328.5|15326.5|15333.2|15331.2|15328.4|15326.4|30
1642500090000|2022-01-18 10:01:30|15328.4|15326.4|15331.7|15329.7|15331.7|15329.7|15328.2|15326.2|25
1642500100000|2022-01-18 10:01:40|15330.2|15328.2|15331.5|15329.5|15331.5|15329.5|15329.2|15327.2|7
1642500110000|2022-01-18 10:01:50|15332|15330|15327.6|15325.6|15332.2|15330.2|15327.2|15325.2|12
1642500120000|2022-01-18 10:02:00|15327.5|15325.5|15329|15327|15329|15327|15325.4|15323.4|90
1642500130000|2022-01-18 10:02:10|15329.1|15327.1|15330.7|15328.7|15331.2|15329.2|15328.4|15326.4|15
1642500140000|2022-01-18 10:02:20|15330.6|15328.6|15331.9|15329.9|15332.4|15330.4|15330.2|15328.2|16
1642500150000|2022-01-18 10:02:30|15331.7|15329.7|15329.2|15327.2|15331.9|15329.9|15329.1|15327.1|55
1642500160000|2022-01-18 10:02:40|15329.4|15327.4|15330.1|15328.1|15330.1|15328.1|15328.2|15326.2|20
1642500170000|2022-01-18 10:02:50|15330|15328|15330|15328|15330.2|15328.2|15328.6|15326.6|57
1642500180000|2022-01-18 10:03:00|15330.2|15328.2|15335.2|15333.2|15336.5|15334.5|15330.2|15328.2|51
1642500190000|2022-01-18 10:03:10|15335.1|15333.1|15335|15333|15335.6|15333.6|15334.5|15332.5|25
1642500200000|2022-01-18 10:03:20|15334.9|15332.9|15338|15336|15338|15336|15334.7|15332.7|39
1642500210000|2022-01-18 10:03:30|15337.9|15335.9|15339|15337|15339.5|15337.5|15336.9|15334.9|26
1642500220000|2022-01-18 10:03:40|15338.9|15336.9|15337.7|15335.7|15339|15337|15336.7|15334.7|24
1642500230000|2022-01-18 10:03:50|15337.6|15335.6|15337.7|15335.7|15342.4|15340.4|15335.6|15333.6|96
1642500240000|2022-01-18 10:04:00|15337.9|15335.9|15342.4|15340.4|15343|15341|15337.6|15335.6|65
1642500250000|2022-01-18 10:04:10|15342.5|15340.5|15340.9|15338.9|15343.1|15341.1|15340.9|15338.9|33
1642500260000|2022-01-18 10:04:20|15340.6|15338.6|15337.7|15335.7|15341.1|15339.1|15337.7|15335.7|53
1642500270000|2022-01-18 10:04:30|15337.9|15335.9|15335.4|15333.4|15337.9|15335.9|15334.7|15332.7|40
1642500280000|2022-01-18 10:04:40|15335.5|15333.5|15330.5|15328.5|15336|15334|15330.5|15328.5|101
1642500290000|2022-01-18 10:04:50|15330.4|15328.4|15329.5|15327.5|15330.7|15328.7|15329.5|15327.5|21
1642500300000|2022-01-18 10:05:00|15329.2|15327.2|15336.4|15334.4|15336.6|15334.6|15329.2|15327.2|33
1642500310000|2022-01-18 10:05:10|15336.5|15334.5|15331.2|15329.2|15336.6|15334.6|15331.1|15329.1|32
1642500320000|2022-01-18 10:05:20|15330.2|15328.2|15332.5|15330.5|15332.7|15330.7|15330.1|15328.1|19
1642500330000|2022-01-18 10:05:30|15332.6|15330.6|15331.5|15329.5|15333.1|15331.1|15331.5|15329.5|9
1642500340000|2022-01-18 10:05:40|15331.6|15329.6|15331.7|15329.7|15332.7|15330.7|15331|15329|34
1642500350000|2022-01-18 10:05:50|15332.1|15330.1|15329.6|15327.6|15332.1|15330.1|15329.6|15327.6|19
1642500360000|2022-01-18 10:06:00|15329.7|15327.7|15332|15330|15332.7|15330.7|15328.6|15326.6|21
1642500370000|2022-01-18 10:06:10|15331.9|15329.9|15332|15330|15333.6|15331.6|15331.2|15329.2|10
1642500380000|2022-01-18 10:06:20|15332.1|15330.1|15330.9|15328.9|15332.2|15330.2|15329.7|15327.7|7
1642500390000|2022-01-18 10:06:30|15330.7|15328.7|15328.7|15326.7|15330.9|15328.9|15328.2|15326.2|15
1642500400000|2022-01-18 10:06:40|15328.6|15326.6|15328.5|15326.5|15329.7|15327.7|15328|15326|46
1642500410000|2022-01-18 10:06:50|15328.1|15326.1|15330.1|15328.1|15331.2|15329.2|15328|15326|53
1642500420000|2022-01-18 10:07:00|15330|15328|15329.6|15327.6|15330.2|15328.2|15328.1|15326.1|21
1642500430000|2022-01-18 10:07:10|15329.5|15327.5|15331|15329|15331|15329|15328.7|15326.7|14
1642500440000|2022-01-18 10:07:20|15331.1|15329.1|15328.4|15326.4|15331.7|15329.7|15328.4|15326.4|16
1642500450000|2022-01-18 10:07:30|15328.5|15326.5|15330.7|15328.7|15331.9|15329.9|15328.2|15326.2|69
1642500460000|2022-01-18 10:07:40|15330.9|15328.9|15330.6|15328.6|15331.1|15329.1|15330|15328|3
1642500470000|2022-01-18 10:07:50|15330.5|15328.5|15330.1|15328.1|15331.2|15329.2|15329.6|15327.6|8
1642500480000|2022-01-18 10:08:00|15330|15328|15331.1|15329.1|15332.6|15330.6|15329.5|15327.5|32
1642500490000|2022-01-18 10:08:10|15331|15329|15332.2|15330.2|15332.9|15330.9|15330.5|15328.5|11
1642500500000|2022-01-18 10:08:20|15332.1|15330.1|15332.2|15330.2|15332.7|15330.7|15329.6|15327.6|10
1642500510000|2022-01-18 10:08:30|15332.4|15330.4|15333.7|15331.7|15334.7|15332.7|15332|15330|21
1642500520000|2022-01-18 10:08:40|15333.9|15331.9|15330.5|15328.5|15333.9|15331.9|15330.4|15328.4|22
1642500530000|2022-01-18 10:08:50|15330.4|15328.4|15330.7|15328.7|15331.1|15329.1|15329|15327|16
1642500540000|2022-01-18 10:09:00|15330.6|15328.6|15331.6|15329.6|15335|15333|15329.6|15327.6|28
1642500550000|2022-01-18 10:09:10|15331.2|15329.2|15328.9|15326.9|15331.6|15329.6|15327|15325|56
1642500560000|2022-01-18 10:09:20|15328.7|15326.7|15329.1|15327.1|15329.2|15327.2|15328|15326|8
1642500570000|2022-01-18 10:09:30|15329.2|15327.2|15333.7|15331.7|15333.9|15331.9|15328.6|15326.6|20
1642500580000|2022-01-18 10:09:40|15333.6|15331.6|15335.5|15333.5|15335.9|15333.9|15333.6|15331.6|25
1642500590000|2022-01-18 10:09:50|15335.4|15333.4|15333.9|15331.9|15336.9|15334.9|15333.7|15331.7|38
1642500600000|2022-01-18 10:10:00|15334|15332|15337.6|15335.6|15337.9|15335.9|15333.2|15331.2|33
1642500610000|2022-01-18 10:10:10|15337.7|15335.7|15337.2|15335.2|15339.1|15337.1|15337.1|15335.1|25
1642500620000|2022-01-18 10:10:20|15337.4|15335.4|15339|15337|15339.7|15337.7|15337.1|15335.1|17
1642500630000|2022-01-18 10:10:30|15339.1|15337.1|15339.5|15337.5|15340|15338|15338.2|15336.2|13
1642500640000|2022-01-18 10:10:40|15339.4|15337.4|15337|15335|15339.9|15337.9|15336|15334|29
1642500650000|2022-01-18 10:10:50|15336.9|15334.9|15335.7|15333.7|15337.2|15335.2|15335.7|15333.7|6
1642500660000|2022-01-18 10:11:00|15335.6|15333.6|15336.7|15334.7|15336.7|15334.7|15335|15333|12
1642500670000|2022-01-18 10:11:10|15336.9|15334.9|15337.5|15335.5|15338.4|15336.4|15336.6|15334.6|29
1642500680000|2022-01-18 10:11:20|15338.2|15336.2|15339|15337|15339.7|15337.7|15337.5|15335.5|12
1642500690000|2022-01-18 10:11:30|15338.9|15336.9|15339.2|15337.2|15339.5|15337.5|15337|15335|6
1642500700000|2022-01-18 10:11:40|15339.5|15337.5|15339.5|15337.5|15339.5|15337.5|15338.4|15336.4|24
1642500710000|2022-01-18 10:11:50|15339.4|15337.4|15342.2|15340.2|15342.6|15340.6|15338.5|15336.5|49
1642500720000|2022-01-18 10:12:00|15342.4|15340.4|15342.2|15340.2|15343.6|15341.6|15340.5|15338.5|57
1642500730000|2022-01-18 10:12:10|15342|15340|15342|15340|15342|15340|15340.5|15338.5|27
1642500740000|2022-01-18 10:12:20|15341.9|15339.9|15346.5|15344.5|15347.1|15345.1|15341|15339|69
1642500750000|2022-01-18 10:12:30|15346.7|15344.7|15347.6|15345.6|15349.2|15347.2|15346.7|15344.7|81
1642500760000|2022-01-18 10:12:40|15347.4|15345.4|15351.5|15349.5|15351.5|15349.5|15346.7|15344.7|108
1642500770000|2022-01-18 10:12:50|15351|15349|15347.9|15345.9|15351|15349|15346.7|15344.7|44
1642500780000|2022-01-18 10:13:00|15347.5|15345.5|15344.9|15342.9|15347.5|15345.5|15344|15342|25
1642500790000|2022-01-18 10:13:10|15345.5|15343.5|15343.9|15341.9|15346|15344|15343.9|15341.9|9
1642500800000|2022-01-18 10:13:20|15343.6|15341.6|15344.9|15342.9|15345.1|15343.1|15342.9|15340.9|21
1642500810000|2022-01-18 10:13:30|15345|15343|15345|15343|15345.4|15343.4|15344.4|15342.4|19
1642500820000|2022-01-18 10:13:40|15345.1|15343.1|15345.9|15343.9|15346.2|15344.2|15344.5|15342.5|15
1642500830000|2022-01-18 10:13:50|15345.7|15343.7|15350.4|15348.4|15351.5|15349.5|15345.6|15343.6|50
1642500840000|2022-01-18 10:14:00|15350.1|15348.1|15349.7|15347.7|15351.9|15349.9|15347|15345|70
1642500850000|2022-01-18 10:14:10|15349.6|15347.6|15350.1|15348.1|15352.1|15350.1|15348.7|15346.7|61
1642500860000|2022-01-18 10:14:20|15350|15348|15350.1|15348.1|15350.2|15348.2|15349.7|15347.7|13
1642500870000|2022-01-18 10:14:30|15350|15348|15351.7|15349.7|15352|15350|15347|15345|73
1642500880000|2022-01-18 10:14:40|15351.9|15349.9|15352.9|15350.9|15353.9|15351.9|15351.4|15349.4|58
1642500890000|2022-01-18 10:14:50|15353|15351|15350.7|15348.7|15353.4|15351.4|15350.1|15348.1|38
1642500900000|2022-01-18 10:15:00|15350.4|15348.4|15348.9|15346.9|15351|15349|15348.2|15346.2|33
1642500910000|2022-01-18 10:15:10|15349|15347|15346.5|15344.5|15349.1|15347.1|15345.9|15343.9|15
1642500920000|2022-01-18 10:15:20|15347|15345|15349.5|15347.5|15349.9|15347.9|15346.9|15344.9|28
1642500930000|2022-01-18 10:15:30|15349.6|15347.6|15348.4|15346.4|15352.1|15350.1|15347.4|15345.4|19
1642500940000|2022-01-18 10:15:40|15348.2|15346.2|15349.2|15347.2|15350.2|15348.2|15347.9|15345.9|8
1642500950000|2022-01-18 10:15:50|15349.1|15347.1|15351.5|15349.5|15351.5|15349.5|15349.1|15347.1|13
1642500960000|2022-01-18 10:16:00|15351.4|15349.4|15348.9|15346.9|15352.6|15350.6|15346.9|15344.9|22
1642500970000|2022-01-18 10:16:10|15349|15347|15346.4|15344.4|15349|15347|15346.4|15344.4|31
1642500980000|2022-01-18 10:16:20|15346.5|15344.5|15345|15343|15347|15345|15344.7|15342.7|21
1642500990000|2022-01-18 10:16:30|15344.9|15342.9|15345.5|15343.5|15345.6|15343.6|15344|15342|19
1642501000000|2022-01-18 10:16:40|15345.4|15343.4|15344|15342|15346|15344|15343.7|15341.7|25
1642501010000|2022-01-18 10:16:50|15344.4|15342.4|15340|15338|15344.4|15342.4|15340|15338|52
1642501020000|2022-01-18 10:17:00|15339.9|15337.9|15339.4|15337.4|15340.4|15338.4|15338.5|15336.5|32
1642501030000|2022-01-18 10:17:10|15339.2|15337.2|15339.5|15337.5|15339.6|15337.6|15337.6|15335.6|16
1642501040000|2022-01-18 10:17:20|15339.7|15337.7|15337.7|15335.7|15340|15338|15336.7|15334.7|17
1642501050000|2022-01-18 10:17:30|15337.6|15335.6|15336.4|15334.4|15338|15336|15336|15334|31
1642501060000|2022-01-18 10:17:40|15335.9|15333.9|15338|15336|15338.1|15336.1|15335.4|15333.4|17
1642501070000|2022-01-18 10:17:50|15338.2|15336.2|15340.5|15338.5|15341.4|15339.4|15338.2|15336.2|25
1642501080000|2022-01-18 10:18:00|15340.4|15338.4|15339.6|15337.6|15340.7|15338.7|15339|15337|27
1642501090000|2022-01-18 10:18:10|15339.1|15337.1|15336.4|15334.4|15339.1|15337.1|15336.4|15334.4|19
1642501100000|2022-01-18 10:18:20|15336.2|15334.2|15332.1|15330.1|15336.2|15334.2|15332.1|15330.1|40
1642501110000|2022-01-18 10:18:30|15332.5|15330.5|15333.6|15331.6|15334.4|15332.4|15332.2|15330.2|14
1642501120000|2022-01-18 10:18:40|15333.7|15331.7|15331.7|15329.7|15334.5|15332.5|15331.6|15329.6|35
1642501130000|2022-01-18 10:18:50|15331.4|15329.4|15332|15330|15332.2|15330.2|15330.7|15328.7|27
1642501140000|2022-01-18 10:19:00|15331.7|15329.7|15330.4|15328.4|15332.4|15330.4|15329.2|15327.2|58
1642501150000|2022-01-18 10:19:10|15330|15328|15330.1|15328.1|15330.6|15328.6|15328.7|15326.7|50
1642501160000|2022-01-18 10:19:20|15330.5|15328.5|15332.4|15330.4|15333.1|15331.1|15329.9|15327.9|37
1642501170000|2022-01-18 10:19:30|15332.2|15330.2|15335|15333|15335.7|15333.7|15331|15329|26
1642501180000|2022-01-18 10:19:40|15335.1|15333.1|15336.7|15334.7|15336.7|15334.7|15334.4|15332.4|29
1642501190000|2022-01-18 10:19:50|15336.9|15334.9|15334.5|15332.5|15336.9|15334.9|15334.1|15332.1|21
1642501200000|2022-01-18 10:20:00|15334.6|15332.6|15335.4|15333.4|15335.7|15333.7|15334.1|15332.1|22
1642501210000|2022-01-18 10:20:10|15335.9|15333.9|15339|15337|15339.1|15337.1|15335.7|15333.7|48
1642501220000|2022-01-18 10:20:20|15339.1|15337.1|15342|15340|15342|15340|15339.1|15337.1|32
1642501230000|2022-01-18 10:20:30|15341.9|15339.9|15339|15337|15343|15341|15337.6|15335.6|49
1642501240000|2022-01-18 10:20:40|15339.2|15337.2|15339|15337|15339.2|15337.2|15337.9|15335.9|4
1642501250000|2022-01-18 10:20:50|15339.2|15337.2|15340.9|15338.9|15341.1|15339.1|15338.9|15336.9|13
1642501260000|2022-01-18 10:21:00|15340.7|15338.7|15344|15342|15344|15342|15340.6|15338.6|15
1642501270000|2022-01-18 10:21:10|15344.4|15342.4|15343.6|15341.6|15344.6|15342.6|15343.5|15341.5|30
1642501280000|2022-01-18 10:21:20|15343.9|15341.9|15338.5|15336.5|15345.2|15343.2|15338.2|15336.2|55
1642501290000|2022-01-18 10:21:30|15338.9|15336.9|15341.1|15339.1|15342.2|15340.2|15338.5|15336.5|34
1642501300000|2022-01-18 10:21:40|15340.5|15338.5|15341.1|15339.1|15341.6|15339.6|15340|15338|4
1642501310000|2022-01-18 10:21:50|15341|15339|15342.1|15340.1|15342.5|15340.5|15340.4|15338.4|10
1642501320000|2022-01-18 10:22:00|15342|15340|15342.2|15340.2|15342.6|15340.6|15341.7|15339.7|8
1642501330000|2022-01-18 10:22:10|15342.1|15340.1|15341.2|15339.2|15342.1|15340.1|15340.2|15338.2|3
1642501340000|2022-01-18 10:22:20|15341.9|15339.9|15346.7|15344.7|15346.7|15344.7|15341.9|15339.9|40
1642501350000|2022-01-18 10:22:30|15346.6|15344.6|15344.9|15342.9|15347.1|15345.1|15344.9|15342.9|37
1642501360000|2022-01-18 10:22:40|15344.7|15342.7|15344.7|15342.7|15346.9|15344.9|15343.9|15341.9|13
1642501370000|2022-01-18 10:22:50|15344.9|15342.9|15345.5|15343.5|15345.9|15343.9|15344.5|15342.5|6
1642501380000|2022-01-18 10:23:00|15345.6|15343.6|15347.4|15345.4|15347.6|15345.6|15344.9|15342.9|13
1642501390000|2022-01-18 10:23:10|15347.2|15345.2|15345.9|15343.9|15347.7|15345.7|15345.6|15343.6|4
1642501400000|2022-01-18 10:23:20|15346|15344|15342.2|15340.2|15346.7|15344.7|15342.2|15340.2|18
1642501410000|2022-01-18 10:23:30|15342.5|15340.5|15343.7|15341.7|15343.9|15341.9|15342.5|15340.5|9
1642501420000|2022-01-18 10:23:40|15343.9|15341.9|15343.1|15341.1|15344.4|15342.4|15342.5|15340.5|7
1642501430000|2022-01-18 10:23:50|15343.2|15341.2|15343.9|15341.9|15344|15342|15341.6|15339.6|16
1642501440000|2022-01-18 10:24:00|15344|15342|15344.4|15342.4|15344.6|15342.6|15342.6|15340.6|5
1642501450000|2022-01-18 10:24:10|15344.2|15342.2|15343.7|15341.7|15344.9|15342.9|15343.1|15341.1|20
1642501460000|2022-01-18 10:24:20|15344.1|15342.1|15346.6|15344.6|15346.6|15344.6|15343.9|15341.9|1
1642501470000|2022-01-18 10:24:30|15346.7|15344.7|15347.5|15345.5|15348.5|15346.5|15346.5|15344.5|11
1642501480000|2022-01-18 10:24:40|15347.6|15345.6|15350.1|15348.1|15350.5|15348.5|15347.4|15345.4|18
1642501490000|2022-01-18 10:24:50|15350|15348|15351.2|15349.2|15352|15350|15349.6|15347.6|21
1642501500000|2022-01-18 10:25:00|15351.1|15349.1|15355.1|15353.1|15355.2|15353.2|15349.9|15347.9|83
1642501510000|2022-01-18 10:25:10|15355.9|15353.9|15353.2|15351.2|15356.2|15354.2|15351.9|15349.9|56
1642501520000|2022-01-18 10:25:20|15353.4|15351.4|15351.7|15349.7|15354.4|15352.4|15350.2|15348.2|41
1642501530000|2022-01-18 10:25:30|15351.9|15349.9|15351.6|15349.6|15352.6|15350.6|15351|15349|35
1642501540000|2022-01-18 10:25:40|15351.5|15349.5|15348.1|15346.1|15351.7|15349.7|15347.7|15345.7|48
1642501550000|2022-01-18 10:25:50|15348|15346|15352.1|15350.1|15352.5|15350.5|15346.9|15344.9|78
1642501560000|2022-01-18 10:26:00|15352.2|15350.2|15349.6|15347.6|15353.1|15351.1|15349.5|15347.5|42
1642501570000|2022-01-18 10:26:10|15349.7|15347.7|15349.6|15347.6|15351.9|15349.9|15349.2|15347.2|36
1642501580000|2022-01-18 10:26:20|15349.9|15347.9|15349.4|15347.4|15350|15348|15349.1|15347.1|11
1642501590000|2022-01-18 10:26:30|15349.5|15347.5|15348.1|15346.1|15351.2|15349.2|15348.1|15346.1|49
1642501600000|2022-01-18 10:26:40|15348.2|15346.2|15352.4|15350.4|15352.4|15350.4|15347.7|15345.7|37
1642501610000|2022-01-18 10:26:50|15352.2|15350.2|15350|15348|15352.7|15350.7|15350|15348|18
1642501620000|2022-01-18 10:27:00|15349.9|15347.9|15348.1|15346.1|15352.7|15350.7|15348.1|15346.1|24
1642501630000|2022-01-18 10:27:10|15348.2|15346.2|15349.5|15347.5|15350|15348|15347.7|15345.7|36
1642501640000|2022-01-18 10:27:20|15349.6|15347.6|15345.9|15343.9|15349.6|15347.6|15344.6|15342.6|38
1642501650000|2022-01-18 10:27:30|15346.1|15344.1|15343.1|15341.1|15346.4|15344.4|15342.2|15340.2|63
1642501660000|2022-01-18 10:27:40|15343.2|15341.2|15343.2|15341.2|15344.7|15342.7|15341.5|15339.5|46
1642501670000|2022-01-18 10:27:50|15343.6|15341.6|15342.5|15340.5|15343.6|15341.6|15341.4|15339.4|19
1642501680000|2022-01-18 10:28:00|15344|15342|15346.5|15344.5|15348|15346|15344|15342|17
1642501690000|2022-01-18 10:28:10|15346.6|15344.6|15350.5|15348.5|15351|15349|15345.4|15343.4|48
1642501700000|2022-01-18 10:28:20|15350|15348|15348|15346|15350.9|15348.9|15347.7|15345.7|24
1642501710000|2022-01-18 10:28:30|15347.9|15345.9|15350.7|15348.7|15350.9|15348.9|15347.6|15345.6|30
1642501720000|2022-01-18 10:28:40|15350.9|15348.9|15349.7|15347.7|15352.5|15350.5|15349|15347|24
1642501730000|2022-01-18 10:28:50|15350|15348|15352.1|15350.1|15352.1|15350.1|15349.9|15347.9|3
1642501740000|2022-01-18 10:29:00|15352|15350|15349.6|15347.6|15352|15350|15349.5|15347.5|17
1642501750000|2022-01-18 10:29:10|15349.5|15347.5|15349.5|15347.5|15349.7|15347.7|15348.7|15346.7|6
1642501760000|2022-01-18 10:29:20|15349.6|15347.6|15353.6|15351.6|15355.5|15353.5|15349.1|15347.1|35
1642501770000|2022-01-18 10:29:30|15353.7|15351.7|15354.5|15352.5|15356.1|15354.1|15353.7|15351.7|21
1642501780000|2022-01-18 10:29:40|15354.4|15352.4|15353|15351|15354.7|15352.7|15352.7|15350.7|14
1642501790000|2022-01-18 10:29:50|15353.1|15351.1|15352.4|15350.4|15354.5|15352.5|15352.4|15350.4|8
1642501800000|2022-01-18 10:30:00|15352.5|15350.5|15353|15351|15356.7|15354.7|15352.5|15350.5|52
1642501810000|2022-01-18 10:30:10|15353.1|15351.1|15351.2|15349.2|15353.2|15351.2|15350.5|15348.5|23
1642501820000|2022-01-18 10:30:20|15351.4|15349.4|15353.5|15351.5|15354.1|15352.1|15350.5|15348.5|23
1642501830000|2022-01-18 10:30:30|15353.6|15351.6|15352.5|15350.5|15354.2|15352.2|15351.5|15349.5|16
1642501840000|2022-01-18 10:30:40|15352.4|15350.4|15348.2|15346.2|15352.6|15350.6|15347.5|15345.5|34
1642501850000|2022-01-18 10:30:50|15349.2|15347.2|15349.6|15347.6|15350|15348|15347.7|15345.7|23
1642501860000|2022-01-18 10:31:00|15350|15348|15350.5|15348.5|15353.1|15351.1|15350|15348|56
1642501870000|2022-01-18 10:31:10|15350.6|15348.6|15351.7|15349.7|15352.9|15350.9|15349.4|15347.4|21
1642501880000|2022-01-18 10:31:20|15351.6|15349.6|15352|15350|15352.5|15350.5|15350.5|15348.5|23
1642501890000|2022-01-18 10:31:30|15351.4|15349.4|15349.2|15347.2|15352.4|15350.4|15348.4|15346.4|25
1642501900000|2022-01-18 10:31:40|15349.9|15347.9|15349.5|15347.5|15350.7|15348.7|15348.4|15346.4|15
1642501910000|2022-01-18 10:31:50|15349.4|15347.4|15351.7|15349.7|15352|15350|15349.2|15347.2|9
1642501920000|2022-01-18 10:32:00|15352|15350|15351.5|15349.5|15353.5|15351.5|15351.2|15349.2|20
1642501930000|2022-01-18 10:32:10|15351.4|15349.4|15349.9|15347.9|15353.7|15351.7|15349.7|15347.7|23
1642501940000|2022-01-18 10:32:20|15349|15347|15346.1|15344.1|15349.2|15347.2|15345.9|15343.9|35
1642501950000|2022-01-18 10:32:30|15346.2|15344.2|15346.4|15344.4|15347.4|15345.4|15346|15344|23
1642501960000|2022-01-18 10:32:40|15346.5|15344.5|15347.7|15345.7|15349.4|15347.4|15346.5|15344.5|16
1642501970000|2022-01-18 10:32:50|15347.9|15345.9|15345.4|15343.4|15348|15346|15344.9|15342.9|33
1642501980000|2022-01-18 10:33:00|15345.2|15343.2|15345.4|15343.4|15346.5|15344.5|15345.1|15343.1|17
1642501990000|2022-01-18 10:33:10|15345.2|15343.2|15345.9|15343.9|15346.1|15344.1|15344.7|15342.7|7
1642502000000|2022-01-18 10:33:20|15346|15344|15343.9|15341.9|15346.2|15344.2|15342.4|15340.4|111
1642502010000|2022-01-18 10:33:30|15345|15343|15347.1|15345.1|15348.2|15346.2|15344.9|15342.9|22
1642502020000|2022-01-18 10:33:40|15348.2|15346.2|15345.6|15343.6|15348.5|15346.5|15345.2|15343.2|52
1642502030000|2022-01-18 10:33:50|15345.7|15343.7|15345.5|15343.5|15346.6|15344.6|15344|15342|9
1642502040000|2022-01-18 10:34:00|15345.4|15343.4|15343.1|15341.1|15345.9|15343.9|15342.9|15340.9|10
1642502050000|2022-01-18 10:34:10|15343.2|15341.2|15345.2|15343.2|15345.4|15343.4|15342.9|15340.9|5
1642502060000|2022-01-18 10:34:20|15345.4|15343.4|15343.2|15341.2|15345.4|15343.4|15342.7|15340.7|30
1642502070000|2022-01-18 10:34:30|15343.4|15341.4|15346.2|15344.2|15346.2|15344.2|15343.4|15341.4|11
1642502080000|2022-01-18 10:34:40|15346.4|15344.4|15344.9|15342.9|15346.6|15344.6|15344.9|15342.9|12
1642502090000|2022-01-18 10:34:50|15345|15343|15344.9|15342.9|15345.1|15343.1|15343.7|15341.7|17
1642502100000|2022-01-18 10:35:00|15345|15343|15347.5|15345.5|15348.9|15346.9|15344.7|15342.7|21
1642502110000|2022-01-18 10:35:10|15347.2|15345.2|15346.7|15344.7|15348|15346|15346.1|15344.1|10
1642502120000|2022-01-18 10:35:20|15346.6|15344.6|15344.1|15342.1|15346.7|15344.7|15344|15342|10
1642502130000|2022-01-18 10:35:30|15344.5|15342.5|15343.7|15341.7|15344.6|15342.6|15343.1|15341.1|10
1642502140000|2022-01-18 10:35:40|15338.5|15336.5|15337|15335|15340.1|15338.1|15337|15335|120
1642502150000|2022-01-18 10:35:50|15336.9|15334.9|15336.6|15334.6|15338|15336|15335.9|15333.9|50
1642502160000|2022-01-18 10:36:00|15336.7|15334.7|15337.5|15335.5|15338.2|15336.2|15336.7|15334.7|20
1642502170000|2022-01-18 10:36:10|15337.1|15335.1|15339.1|15337.1|15339.1|15337.1|15337.1|15335.1|11
1642502180000|2022-01-18 10:36:20|15339.2|15337.2|15337|15335|15339.2|15337.2|15336.7|15334.7|3
1642502190000|2022-01-18 10:36:30|15336.9|15334.9|15334.6|15332.6|15337.2|15335.2|15334.1|15332.1|42
1642502200000|2022-01-18 10:36:40|15334.5|15332.5|15330.4|15328.4|15335|15333|15330.2|15328.2|127
1642502210000|2022-01-18 10:36:50|15330.5|15328.5|15332.6|15330.6|15333.7|15331.7|15330.4|15328.4|49
1642502220000|2022-01-18 10:37:00|15332.9|15330.9|15331.2|15329.2|15333.6|15331.6|15331.2|15329.2|13
1642502230000|2022-01-18 10:37:10|15331.4|15329.4|15336|15334|15336.9|15334.9|15331.4|15329.4|19
1642502240000|2022-01-18 10:37:20|15335.9|15333.9|15335.6|15333.6|15336|15334|15335.1|15333.1|10
1642502250000|2022-01-18 10:37:30|15335.7|15333.7|15334.6|15332.6|15336.1|15334.1|15334.5|15332.5|5
1642502260000|2022-01-18 10:37:40|15335.1|15333.1|15335.5|15333.5|15336.5|15334.5|15334.4|15332.4|11
1642502270000|2022-01-18 10:37:50|15335.4|15333.4|15339|15337|15339.2|15337.2|15335|15333|9
1642502280000|2022-01-18 10:38:00|15338.9|15336.9|15339|15337|15340.2|15338.2|15338.4|15336.4|22
1642502290000|2022-01-18 10:38:10|15338.9|15336.9|15340.5|15338.5|15340.5|15338.5|15338.9|15336.9|2
1642502300000|2022-01-18 10:38:20|15340.6|15338.6|15341.9|15339.9|15342.4|15340.4|15340.5|15338.5|13
1642502310000|2022-01-18 10:38:30|15341.7|15339.7|15342|15340|15342.6|15340.6|15341.7|15339.7|12
1642502320000|2022-01-18 10:38:40|15341.9|15339.9|15337.5|15335.5|15342.4|15340.4|15336.6|15334.6|13
1642502330000|2022-01-18 10:38:50|15337.1|15335.1|15336.6|15334.6|15337.4|15335.4|15336|15334|9
1642502340000|2022-01-18 10:39:00|15336.2|15334.2|15334.9|15332.9|15336.2|15334.2|15334.4|15332.4|16
1642502350000|2022-01-18 10:39:10|15335.2|15333.2|15334.9|15332.9|15335.4|15333.4|15333.2|15331.2|22
1642502360000|2022-01-18 10:39:20|15335|15333|15331|15329|15335|15333|15331|15329|32
1642502370000|2022-01-18 10:39:30|15330.9|15328.9|15330.2|15328.2|15330.9|15328.9|15329.9|15327.9|8
1642502380000|2022-01-18 10:39:40|15330.4|15328.4|15331.6|15329.6|15333|15331|15327.4|15325.4|88
1642502390000|2022-01-18 10:39:50|15331.7|15329.7|15330.1|15328.1|15332|15330|15330|15328|17
1642502400000|2022-01-18 10:40:00|15330.2|15328.2|15331.2|15329.2|15332.1|15330.1|15329.6|15327.6|35
1642502410000|2022-01-18 10:40:10|15331.1|15329.1|15331.6|15329.6|15332|15330|15328.7|15326.7|29
1642502420000|2022-01-18 10:40:20|15331.7|15329.7|15329.5|15327.5|15332.9|15330.9|15329.5|15327.5|27
1642502430000|2022-01-18 10:40:30|15329.6|15327.6|15329|15327|15330.5|15328.5|15327.9|15325.9|40
1642502440000|2022-01-18 10:40:40|15328.9|15326.9|15331|15329|15331.1|15329.1|15328.6|15326.6|9
1642502450000|2022-01-18 10:40:50|15331.1|15329.1|15331|15329|15331.9|15329.9|15330|15328|22
1642502460000|2022-01-18 10:41:00|15330.9|15328.9|15330.2|15328.2|15333.5|15331.5|15330.2|15328.2|11
1642502470000|2022-01-18 10:41:10|15329.9|15327.9|15327.5|15325.5|15329.9|15327.9|15327.1|15325.1|34
1642502480000|2022-01-18 10:41:20|15327.6|15325.6|15327.1|15325.1|15327.6|15325.6|15326.7|15324.7|29
1642502490000|2022-01-18 10:41:30|15327|15325|15318.6|15316.6|15327.5|15325.5|15317.7|15315.7|188
1642502500000|2022-01-18 10:41:40|15319|15317|15318.4|15316.4|15319.2|15317.2|15316.2|15314.2|87
1642502510000|2022-01-18 10:41:50|15318.6|15316.6|15325.5|15323.5|15325.7|15323.7|15318|15316|48
1642502520000|2022-01-18 10:42:00|15325.2|15323.2|15324.4|15322.4|15326.6|15324.6|15322.2|15320.2|22
1642502530000|2022-01-18 10:42:10|15324.1|15322.1|15324.9|15322.9|15325|15323|15323|15321|12
1642502540000|2022-01-18 10:42:20|15324.7|15322.7|15328.9|15326.9|15329|15327|15324.5|15322.5|82
1642502550000|2022-01-18 10:42:30|15329|15327|15329.9|15327.9|15330.7|15328.7|15327.4|15325.4|30
1642502560000|2022-01-18 10:42:40|15330.2|15328.2|15328.2|15326.2|15333.9|15331.9|15328.2|15326.2|24
1642502570000|2022-01-18 10:42:50|15327.4|15325.4|15327.2|15325.2|15328|15326|15326|15324|37
1642502580000|2022-01-18 10:43:00|15327.6|15325.6|15325.7|15323.7|15328.1|15326.1|15325|15323|16
1642502590000|2022-01-18 10:43:10|15325.9|15323.9|15323|15321|15325.9|15323.9|15321.7|15319.7|20
1642502600000|2022-01-18 10:43:20|15323.1|15321.1|15324.7|15322.7|15325.6|15323.6|15323.1|15321.1|8
1642502610000|2022-01-18 10:43:30|15324.6|15322.6|15323.4|15321.4|15325.5|15323.5|15323.2|15321.2|10
1642502620000|2022-01-18 10:43:40|15323.2|15321.2|15324.1|15322.1|15324.1|15322.1|15322.4|15320.4|9
1642502630000|2022-01-18 10:43:50|15323.7|15321.7|15323.2|15321.2|15323.7|15321.7|15321.4|15319.4|5
1642502640000|2022-01-18 10:44:00|15323.1|15321.1|15323.4|15321.4|15324.2|15322.2|15323.1|15321.1|4
1642502650000|2022-01-18 10:44:10|15322.2|15320.2|15327.2|15325.2|15327.2|15325.2|15322|15320|32
1642502660000|2022-01-18 10:44:20|15327.6|15325.6|15327.7|15325.7|15329.1|15327.1|15327.5|15325.5|40
1642502670000|2022-01-18 10:44:30|15327.9|15325.9|15325.1|15323.1|15328.1|15326.1|15325.1|15323.1|5
1642502680000|2022-01-18 10:44:40|15325.2|15323.2|15328.2|15326.2|15328.2|15326.2|15323.1|15321.1|28
1642502690000|2022-01-18 10:44:50|15327.5|15325.5|15328.1|15326.1|15329.1|15327.1|15327.5|15325.5|7
1642502700000|2022-01-18 10:45:00|15328|15326|15329.5|15327.5|15330.9|15328.9|15327.7|15325.7|22
1642502710000|2022-01-18 10:45:10|15329.2|15327.2|15331|15329|15331.7|15329.7|15328|15326|30
1642502720000|2022-01-18 10:45:20|15331.4|15329.4|15329|15327|15331.5|15329.5|15328.1|15326.1|25
1642502730000|2022-01-18 10:45:30|15328.6|15326.6|15326.9|15324.9|15329.5|15327.5|15326.6|15324.6|5
1642502740000|2022-01-18 10:45:40|15327.1|15325.1|15327.7|15325.7|15329.1|15327.1|15327|15325|14
1642502750000|2022-01-18 10:45:50|15327.9|15325.9|15327.1|15325.1|15328|15326|15326.6|15324.6|17
1642502760000|2022-01-18 10:46:00|15327|15325|15325.9|15323.9|15327.1|15325.1|15324.6|15322.6|7
1642502770000|2022-01-18 10:46:10|15326|15324|15330.9|15328.9|15331.7|15329.7|15326|15324|29
1642502780000|2022-01-18 10:46:20|15331|15329|15333|15331|15336.2|15334.2|15331|15329|58
1642502790000|2022-01-18 10:46:30|15332.9|15330.9|15332.6|15330.6|15335.1|15333.1|15332.6|15330.6|19
1642502800000|2022-01-18 10:46:40|15332.5|15330.5|15332.7|15330.7|15332.9|15330.9|15331.2|15329.2|23
1642502810000|2022-01-18 10:46:50|15334|15332|15333.5|15331.5|15334.6|15332.6|15332.7|15330.7|27
1642502820000|2022-01-18 10:47:00|15333.6|15331.6|15329.9|15327.9|15334.6|15332.6|15329.7|15327.7|17
1642502830000|2022-01-18 10:47:10|15327.5|15325.5|15328|15326|15328.5|15326.5|15326.6|15324.6|45
1642502840000|2022-01-18 10:47:20|15328.1|15326.1|15322.5|15320.5|15328.1|15326.1|15322.2|15320.2|68
1642502850000|2022-01-18 10:47:30|15322.4|15320.4|15317.2|15315.2|15322.6|15320.6|15315.7|15313.7|131
1642502860000|2022-01-18 10:47:40|15317.1|15315.1|15318.5|15316.5|15320.9|15318.9|15317.1|15315.1|50
1642502870000|2022-01-18 10:47:50|15316.7|15314.7|15313.7|15311.7|15319.5|15317.5|15312.9|15310.9|151
1642502880000|2022-01-18 10:48:00|15313.9|15311.9|15320.5|15318.5|15323|15321|15313.9|15311.9|102
1642502890000|2022-01-18 10:48:10|15320.7|15318.7|15322.5|15320.5|15323.2|15321.2|15320.6|15318.6|23
1642502900000|2022-01-18 10:48:20|15322.6|15320.6|15320|15318|15323.5|15321.5|15319.1|15317.1|24
1642502910000|2022-01-18 10:48:30|15319.9|15317.9|15320.6|15318.6|15322.1|15320.1|15319.5|15317.5|5
1642502920000|2022-01-18 10:48:40|15320.7|15318.7|15321.9|15319.9|15324.1|15322.1|15319.7|15317.7|11
1642502930000|2022-01-18 10:48:50|15322|15320|15322.9|15320.9|15323|15321|15321.5|15319.5|14
1642502940000|2022-01-18 10:49:00|15322.7|15320.7|15318.9|15316.9|15322.7|15320.7|15318.6|15316.6|19
1642502950000|2022-01-18 10:49:10|15319.2|15317.2|15320|15318|15320.4|15318.4|15317.6|15315.6|23
1642502960000|2022-01-18 10:49:20|15320.1|15318.1|15319.7|15317.7|15320.5|15318.5|15319|15317|8
1642502970000|2022-01-18 10:49:30|15319.9|15317.9|15321.2|15319.2|15321.6|15319.6|15317.6|15315.6|19
1642502980000|2022-01-18 10:49:40|15321.4|15319.4|15323.7|15321.7|15324|15322|15321.2|15319.2|13
1642502990000|2022-01-18 10:49:50|15324.2|15322.2|15323.9|15321.9|15324.4|15322.4|15323.5|15321.5|15
1642503000000|2022-01-18 10:50:00|15323.7|15321.7|15329|15327|15329.6|15327.6|15323|15321|38
1642503010000|2022-01-18 10:50:10|15328.7|15326.7|15328|15326|15331.6|15329.6|15328|15326|44
1642503020000|2022-01-18 10:50:20|15327.9|15325.9|15333.7|15331.7|15333.7|15331.7|15327.7|15325.7|29
1642503030000|2022-01-18 10:50:30|15333.6|15331.6|15331.6|15329.6|15333.6|15331.6|15331.4|15329.4|27
1642503040000|2022-01-18 10:50:40|15331.5|15329.5|15337.2|15335.2|15337.5|15335.5|15331|15329|62
1642503050000|2022-01-18 10:50:50|15337|15335|15333.5|15331.5|15337|15335|15333.1|15331.1|19
1642503060000|2022-01-18 10:51:00|15332.7|15330.7|15332.5|15330.5|15333|15331|15330.1|15328.1|34
1642503070000|2022-01-18 10:51:10|15332.6|15330.6|15330.5|15328.5|15332.9|15330.9|15329.4|15327.4|25
1642503080000|2022-01-18 10:51:20|15329.9|15327.9|15331.9|15329.9|15333.5|15331.5|15329.1|15327.1|12
1642503090000|2022-01-18 10:51:30|15331.7|15329.7|15329.1|15327.1|15331.7|15329.7|15328.9|15326.9|19
1642503100000|2022-01-18 10:51:40|15329|15327|15324.7|15322.7|15329.1|15327.1|15324.2|15322.2|75
1642503110000|2022-01-18 10:51:50|15325.4|15323.4|15328.5|15326.5|15329.2|15327.2|15325.1|15323.1|56
1642503120000|2022-01-18 10:52:00|15328.9|15326.9|15329.5|15327.5|15330.6|15328.6|15328|15326|5
1642503130000|2022-01-18 10:52:10|15328.4|15326.4|15331.6|15329.6|15333.1|15331.1|15328.4|15326.4|27
1642503140000|2022-01-18 10:52:20|15331.5|15329.5|15333.2|15331.2|15333.5|15331.5|15331.1|15329.1|8
1642503150000|2022-01-18 10:52:30|15333.6|15331.6|15336|15334|15336.1|15334.1|15333.2|15331.2|26
1642503160000|2022-01-18 10:52:40|15336.1|15334.1|15332.1|15330.1|15336.9|15334.9|15331.7|15329.7|25
1642503170000|2022-01-18 10:52:50|15332.6|15330.6|15332.2|15330.2|15333.5|15331.5|15332.2|15330.2|21
1642503180000|2022-01-18 10:53:00|15332.1|15330.1|15332.7|15330.7|15333.1|15331.1|15330.7|15328.7|12
1642503190000|2022-01-18 10:53:10|15332.9|15330.9|15334.5|15332.5|15336.2|15334.2|15332.5|15330.5|12
1642503200000|2022-01-18 10:53:20|15334.6|15332.6|15336.6|15334.6|15336.9|15334.9|15334.6|15332.6|13
1642503210000|2022-01-18 10:53:30|15336.2|15334.2|15333|15331|15336.5|15334.5|15332.7|15330.7|7
1642503220000|2022-01-18 10:53:40|15332.9|15330.9|15333.2|15331.2|15333.5|15331.5|15331.7|15329.7|15
1642503230000|2022-01-18 10:53:50|15333.4|15331.4|15329.1|15327.1|15334.2|15332.2|15329.1|15327.1|29
1642503240000|2022-01-18 10:54:00|15329.2|15327.2|15330.9|15328.9|15330.9|15328.9|15328.2|15326.2|27
1642503250000|2022-01-18 10:54:10|15330.7|15328.7|15330.5|15328.5|15332.1|15330.1|15330.5|15328.5|10
1642503260000|2022-01-18 10:54:20|15330.6|15328.6|15331|15329|15331.9|15329.9|15330.6|15328.6|3
1642503270000|2022-01-18 10:54:30|15330.6|15328.6|15330.4|15328.4|15330.9|15328.9|15330.2|15328.2|2
1642503280000|2022-01-18 10:54:40|15330.5|15328.5|15331|15329|15331.2|15329.2|15330.1|15328.1|3
1642503290000|2022-01-18 10:54:50|15330.9|15328.9|15331.4|15329.4|15333|15331|15330.7|15328.7|9
1642503300000|2022-01-18 10:55:00|15331.5|15329.5|15330.6|15328.6|15332|15330|15328.9|15326.9|28
1642503310000|2022-01-18 10:55:10|15330.5|15328.5|15329.7|15327.7|15331.5|15329.5|15328.4|15326.4|17
1642503320000|2022-01-18 10:55:20|15329.6|15327.6|15330.1|15328.1|15331.2|15329.2|15328.9|15326.9|16
1642503330000|2022-01-18 10:55:30|15329.9|15327.9|15331|15329|15331.2|15329.2|15329|15327|3
1642503340000|2022-01-18 10:55:40|15331.1|15329.1|15329.5|15327.5|15331.1|15329.1|15329.2|15327.2|8
1642503350000|2022-01-18 10:55:50|15328.9|15326.9|15325|15323|15328.9|15326.9|15324.5|15322.5|29
1642503360000|2022-01-18 10:56:00|15325.9|15323.9|15326.9|15324.9|15327.6|15325.6|15325.9|15323.9|25
1642503370000|2022-01-18 10:56:10|15327.1|15325.1|15324.7|15322.7|15328.2|15326.2|15324.1|15322.1|43
1642503380000|2022-01-18 10:56:20|15324.6|15322.6|15320.9|15318.9|15324.9|15322.9|15320.4|15318.4|69
1642503390000|2022-01-18 10:56:30|15320.7|15318.7|15318.9|15316.9|15321|15319|15318.9|15316.9|50
1642503400000|2022-01-18 10:56:40|15319.4|15317.4|15320.2|15318.2|15321.4|15319.4|15318.9|15316.9|29
1642503410000|2022-01-18 10:56:50|15320.1|15318.1|15324.4|15322.4|15325.6|15323.6|15318.1|15316.1|54
1642503420000|2022-01-18 10:57:00|15324.5|15322.5|15325.7|15323.7|15327|15325|15324.5|15322.5|14
1642503430000|2022-01-18 10:57:10|15326.1|15324.1|15325.7|15323.7|15327.2|15325.2|15325.6|15323.6|12
1642503440000|2022-01-18 10:57:20|15325.6|15323.6|15331.2|15329.2|15332.1|15330.1|15325.6|15323.6|115
1642503450000|2022-01-18 10:57:30|15331.5|15329.5|15326.5|15324.5|15332.7|15330.7|15326.2|15324.2|39
1642503460000|2022-01-18 10:57:40|15326.6|15324.6|15327.2|15325.2|15327.9|15325.9|15326.4|15324.4|12
1642503470000|2022-01-18 10:57:50|15327.4|15325.4|15324.9|15322.9|15327.4|15325.4|15324|15322|25
1642503480000|2022-01-18 10:58:00|15325|15323|15327.6|15325.6|15327.6|15325.6|15323.7|15321.7|8
1642503490000|2022-01-18 10:58:10|15327.5|15325.5|15332.1|15330.1|15332.1|15330.1|15327.5|15325.5|55
1642503500000|2022-01-18 10:58:20|15332|15330|15331.5|15329.5|15332.6|15330.6|15331.1|15329.1|13
1642503510000|2022-01-18 10:58:30|15331.2|15329.2|15329.2|15327.2|15331.6|15329.6|15327.9|15325.9|22
1642503520000|2022-01-18 10:58:40|15329.1|15327.1|15328.2|15326.2|15329.1|15327.1|15327.1|15325.1|10
1642503530000|2022-01-18 10:58:50|15328.4|15326.4|15328.7|15326.7|15329.5|15327.5|15328|15326|8
1642503540000|2022-01-18 10:59:00|15328.9|15326.9|15326.5|15324.5|15330.5|15328.5|15325|15323|17
1642503550000|2022-01-18 10:59:10|15326.6|15324.6|15325.7|15323.7|15326.9|15324.9|15325.2|15323.2|7
1642503560000|2022-01-18 10:59:20|15325.6|15323.6|15326.6|15324.6|15328|15326|15325.5|15323.5|7
1642503570000|2022-01-18 10:59:30|15326.2|15324.2|15326.9|15324.9|15326.9|15324.9|15326|15324|4
1642503580000|2022-01-18 10:59:40|15326.7|15324.7|15327.9|15325.9|15328|15326|15325.2|15323.2|21
1642503590000|2022-01-18 10:59:50|15328.1|15326.1|15331.7|15329.7|15331.9|15329.9|15328.1|15326.1|16
1642503600000|2022-01-18 11:00:00|15332.5|15330.5|15326|15324|15334.9|15332.9|15326|15324|85
1642503610000|2022-01-18 11:00:10|15327|15325|15325.4|15323.4|15328|15326|15323.9|15321.9|24
1642503620000|2022-01-18 11:00:20|15325.2|15323.2|15325.7|15323.7|15327|15325|15324.5|15322.5|31
1642503630000|2022-01-18 11:00:30|15325.5|15323.5|15326.9|15324.9|15328.6|15326.6|15324.6|15322.6|25
1642503640000|2022-01-18 11:00:40|15326.2|15324.2|15325.7|15323.7|15327.9|15325.9|15324.6|15322.6|18
1642503650000|2022-01-18 11:00:50|15325.6|15323.6|15326|15324|15326|15324|15323.9|15321.9|13
1642503660000|2022-01-18 11:01:00|15325.9|15323.9|15326.4|15324.4|15327|15325|15323.9|15321.9|13
1642503670000|2022-01-18 11:01:10|15327|15325|15331.9|15329.9|15332.9|15330.9|15327|15325|26
1642503680000|2022-01-18 11:01:20|15331.7|15329.7|15330|15328|15332.7|15330.7|15330|15328|23
1642503690000|2022-01-18 11:01:30|15329.9|15327.9|15328.1|15326.1|15330.6|15328.6|15327.7|15325.7|9
1642503700000|2022-01-18 11:01:40|15329.9|15327.9|15326.7|15324.7|15330.4|15328.4|15325|15323|26
1642503710000|2022-01-18 11:01:50|15326.9|15324.9|15323.7|15321.7|15327.2|15325.2|15322.7|15320.7|34
1642503720000|2022-01-18 11:02:00|15323.9|15321.9|15327.5|15325.5|15328.1|15326.1|15323.9|15321.9|6
1642503730000|2022-01-18 11:02:10|15327|15325|15324.7|15322.7|15327.2|15325.2|15323.7|15321.7|11
1642503740000|2022-01-18 11:02:20|15324.9|15322.9|15322.5|15320.5|15326|15324|15322.1|15320.1|29
1642503750000|2022-01-18 11:02:30|15322.6|15320.6|15317.4|15315.4|15322.7|15320.7|15317.1|15315.1|96
1642503760000|2022-01-18 11:02:40|15317.2|15315.2|15317.9|15315.9|15318.4|15316.4|15317.2|15315.2|19
1642503770000|2022-01-18 11:02:50|15318|15316|15315.9|15313.9|15319|15317|15315.7|15313.7|62
1642503780000|2022-01-18 11:03:00|15316|15314|15315.9|15313.9|15316.5|15314.5|15315.9|15313.9|20
1642503790000|2022-01-18 11:03:10|15316|15314|15320.6|15318.6|15321.6|15319.6|15316|15314|118
1642503800000|2022-01-18 11:03:20|15320.7|15318.7|15319.1|15317.1|15320.7|15318.7|15318.7|15316.7|17
1642503810000|2022-01-18 11:03:30|15319|15317|15316.7|15314.7|15319.9|15317.9|15316.2|15314.2|66
1642503820000|2022-01-18 11:03:40|15316.9|15314.9|15316.2|15314.2|15317.6|15315.6|15316.2|15314.2|23
1642503830000|2022-01-18 11:03:50|15316.1|15314.1|15312.6|15310.6|15316.6|15314.6|15311.6|15309.6|127
1642503840000|2022-01-18 11:04:00|15312.7|15310.7|15311.7|15309.7|15313.6|15311.6|15309.7|15307.7|81
1642503850000|2022-01-18 11:04:10|15311.9|15309.9|15311.1|15309.1|15313.5|15311.5|15310|15308|20
1642503860000|2022-01-18 11:04:20|15311.4|15309.4|15308|15306|15312.4|15310.4|15306.5|15304.5|103
1642503870000|2022-01-18 11:04:30|15308.2|15306.2|15307.4|15305.4|15308.7|15306.7|15307.1|15305.1|30
1642503880000|2022-01-18 11:04:40|15307.1|15305.1|15303.9|15301.9|15307.2|15305.2|15302.9|15300.9|76
1642503890000|2022-01-18 11:04:50|15304.1|15302.1|15307.4|15305.4|15308.4|15306.4|15304.1|15302.1|66
1642503900000|2022-01-18 11:05:00|15307.5|15305.5|15307.2|15305.2|15308.6|15306.6|15307.1|15305.1|40
1642503910000|2022-01-18 11:05:10|15307.1|15305.1|15305.2|15303.2|15307.2|15305.2|15304|15302|32
1642503920000|2022-01-18 11:05:20|15305.6|15303.6|15310.6|15308.6|15310.6|15308.6|15305.6|15303.6|40
1642503930000|2022-01-18 11:05:30|15310.5|15308.5|15308.5|15306.5|15310.5|15308.5|15305.6|15303.6|65
1642503940000|2022-01-18 11:05:40|15308.6|15306.6|15308|15306|15309.5|15307.5|15306.2|15304.2|11
1642503950000|2022-01-18 11:05:50|15308.1|15306.1|15313.6|15311.6|15313.7|15311.7|15308.1|15306.1|53
1642503960000|2022-01-18 11:06:00|15313.5|15311.5|15312.1|15310.1|15314.2|15312.2|15312.1|15310.1|19
1642503970000|2022-01-18 11:06:10|15311.2|15309.2|15307.5|15305.5|15311.6|15309.6|15306.7|15304.7|62
1642503980000|2022-01-18 11:06:20|15307.6|15305.6|15305.7|15303.7|15307.9|15305.9|15305.5|15303.5|28
1642503990000|2022-01-18 11:06:30|15305.9|15303.9|15309.9|15307.9|15310|15308|15305.2|15303.2|44
1642504000000|2022-01-18 11:06:40|15309.6|15307.6|15310.7|15308.7|15311.4|15309.4|15308.2|15306.2|15
1642504010000|2022-01-18 11:06:50|15310.6|15308.6|15310.4|15308.4|15312.7|15310.7|15310.1|15308.1|29
1642504020000|2022-01-18 11:07:00|15310.2|15308.2|15312.4|15310.4|15313.4|15311.4|15308.4|15306.4|30
1642504030000|2022-01-18 11:07:10|15312.2|15310.2|15311.6|15309.6|15312.7|15310.7|15310.4|15308.4|13
1642504040000|2022-01-18 11:07:20|15312|15310|15313.6|15311.6|15313.6|15311.6|15311.2|15309.2|11
1642504050000|2022-01-18 11:07:30|15313.7|15311.7|15314.5|15312.5|15316.7|15314.7|15313.7|15311.7|61
1642504060000|2022-01-18 11:07:40|15314.4|15312.4|15317.4|15315.4|15317.5|15315.5|15312.6|15310.6|39
1642504070000|2022-01-18 11:07:50|15317.2|15315.2|15318.2|15316.2|15319.5|15317.5|15317.1|15315.1|30
1642504080000|2022-01-18 11:08:00|15318.6|15316.6|15321|15319|15323|15321|15317.9|15315.9|51
1642504090000|2022-01-18 11:08:10|15320.7|15318.7|15320|15318|15320.9|15318.9|15318.2|15316.2|26
1642504100000|2022-01-18 11:08:20|15320.5|15318.5|15323|15321|15323|15321|15320.4|15318.4|14
1642504110000|2022-01-18 11:08:30|15324|15322|15323.4|15321.4|15324.4|15322.4|15322.9|15320.9|20
1642504120000|2022-01-18 11:08:40|15323.2|15321.2|15324.9|15322.9|15325.6|15323.6|15323.2|15321.2|22
1642504130000|2022-01-18 11:08:50|15324.6|15322.6|15322|15320|15324.6|15322.6|15321.7|15319.7|18
1642504140000|2022-01-18 11:09:00|15322.1|15320.1|15317.6|15315.6|15322.5|15320.5|15317.1|15315.1|82
1642504150000|2022-01-18 11:09:10|15317.5|15315.5|15320.9|15318.9|15320.9|15318.9|15317|15315|33
1642504160000|2022-01-18 11:09:20|15321|15319|15320.5|15318.5|15321.5|15319.5|15320|15318|16
1642504170000|2022-01-18 11:09:30|15320.4|15318.4|15315.9|15313.9|15320.4|15318.4|15315.7|15313.7|28
1642504180000|2022-01-18 11:09:40|15315.5|15313.5|15313.1|15311.1|15315.9|15313.9|15312.7|15310.7|45
1642504190000|2022-01-18 11:09:50|15313|15311|15313.4|15311.4|15315.1|15313.1|15312.5|15310.5|35
1642504200000|2022-01-18 11:10:00|15313.2|15311.2|15315.7|15313.7|15317.6|15315.6|15313.2|15311.2|23
1642504210000|2022-01-18 11:10:10|15315.9|15313.9|15317|15315|15317|15315|15314.5|15312.5|6
1642504220000|2022-01-18 11:10:20|15317.1|15315.1|15317.2|15315.2|15319.1|15317.1|15317|15315|15
1642504230000|2022-01-18 11:10:30|15317.4|15315.4|15314.4|15312.4|15317.7|15315.7|15313.6|15311.6|10
1642504240000|2022-01-18 11:10:40|15314.5|15312.5|15317.9|15315.9|15318.5|15316.5|15314.5|15312.5|4
1642504250000|2022-01-18 11:10:50|15318|15316|15317.7|15315.7|15318.2|15316.2|15317.2|15315.2|2
1642504260000|2022-01-18 11:11:00|15317.6|15315.6|15317.6|15315.6|15318.7|15316.7|15317.4|15315.4|16
1642504270000|2022-01-18 11:11:10|15317.1|15315.1|15317.7|15315.7|15320.4|15318.4|15316.7|15314.7|8
1642504280000|2022-01-18 11:11:20|15318|15316|15321.1|15319.1|15321.4|15319.4|15318|15316|12
1642504290000|2022-01-18 11:11:30|15321|15319|15319.5|15317.5|15321|15319|15319.2|15317.2|6
1642504300000|2022-01-18 11:11:40|15319.6|15317.6|15319.4|15317.4|15320.7|15318.7|15319.4|15317.4|16
1642504310000|2022-01-18 11:11:50|15319.5|15317.5|15318.5|15316.5|15320.5|15318.5|15318.5|15316.5|26
1642504320000|2022-01-18 11:12:00|15318.6|15316.6|15319.5|15317.5|15319.6|15317.6|15318.6|15316.6|10
1642504330000|2022-01-18 11:12:10|15319.4|15317.4|15309|15307|15319.4|15317.4|15309|15307|79
1642504340000|2022-01-18 11:12:20|15309.2|15307.2|15310.4|15308.4|15314.1|15312.1|15309.2|15307.2|36
1642504350000|2022-01-18 11:12:30|15311.1|15309.1|15311|15309|15311.9|15309.9|15310.1|15308.1|34
1642504360000|2022-01-18 11:12:40|15310.9|15308.9|15310.6|15308.6|15311.7|15309.7|15308.9|15306.9|18
1642504370000|2022-01-18 11:12:50|15310.7|15308.7|15312|15310|15312.2|15310.2|15310.6|15308.6|18
1642504380000|2022-01-18 11:13:00|15312.2|15310.2|15311.1|15309.1|15312.5|15310.5|15310.6|15308.6|32
1642504390000|2022-01-18 11:13:10|15312.2|15310.2|15311.5|15309.5|15312.4|15310.4|15310.6|15308.6|20
1642504400000|2022-01-18 11:13:20|15311.6|15309.6|15304.6|15302.6|15311.7|15309.7|15304.5|15302.5|93
1642504410000|2022-01-18 11:13:30|15304.5|15302.5|15306|15304|15306.1|15304.1|15304.2|15302.2|47
1642504420000|2022-01-18 11:13:40|15305.7|15303.7|15306|15304|15306.2|15304.2|15304.2|15302.2|29
1642504430000|2022-01-18 11:13:50|15305.9|15303.9|15316.5|15314.5|15316.6|15314.6|15305.9|15303.9|142
1642504440000|2022-01-18 11:14:00|15315.9|15313.9|15316|15314|15316.5|15314.5|15311.6|15309.6|51
1642504450000|2022-01-18 11:14:10|15315.7|15313.7|15318.9|15316.9|15318.9|15316.9|15315.5|15313.5|49
1642504460000|2022-01-18 11:14:20|15318.7|15316.7|15319.7|15317.7|15322.5|15320.5|15318.5|15316.5|51
1642504470000|2022-01-18 11:14:30|15319.9|15317.9|15319.1|15317.1|15320|15318|15319.1|15317.1|14
1642504480000|2022-01-18 11:14:40|15319.5|15317.5|15314.1|15312.1|15320.7|15318.7|15313.7|15311.7|32
1642504490000|2022-01-18 11:14:50|15314.9|15312.9|15314.9|15312.9|15315|15313|15313.9|15311.9|9
1642504500000|2022-01-18 11:15:00|15314.7|15312.7|15316.9|15314.9|15317.9|15315.9|15314.6|15312.6|12
1642504510000|2022-01-18 11:15:10|15316.7|15314.7|15321.5|15319.5|15321.9|15319.9|15316.2|15314.2|28
1642504520000|2022-01-18 11:15:20|15321.2|15319.2|15320.1|15318.1|15322.5|15320.5|15320.1|15318.1|27
1642504530000|2022-01-18 11:15:30|15320|15318|15320.6|15318.6|15320.6|15318.6|15318.5|15316.5|26
1642504540000|2022-01-18 11:15:40|15321.4|15319.4|15323.7|15321.7|15323.9|15321.9|15320.7|15318.7|18
1642504550000|2022-01-18 11:15:50|15323.6|15321.6|15321.5|15319.5|15324|15322|15321.5|15319.5|16
1642504560000|2022-01-18 11:16:00|15321.6|15319.6|15322.2|15320.2|15322.2|15320.2|15319.2|15317.2|15
1642504570000|2022-01-18 11:16:10|15321.5|15319.5|15321.7|15319.7|15322.2|15320.2|15320.7|15318.7|18
1642504580000|2022-01-18 11:16:20|15321.6|15319.6|15323.5|15321.5|15323.5|15321.5|15321.6|15319.6|10
1642504590000|2022-01-18 11:16:30|15323.2|15321.2|15327|15325|15327.5|15325.5|15323.2|15321.2|36
1642504600000|2022-01-18 11:16:40|15327.4|15325.4|15326.6|15324.6|15329|15327|15326.5|15324.5|64
1642504610000|2022-01-18 11:16:50|15326.4|15324.4|15329|15327|15329|15327|15326.4|15324.4|20
1642504620000|2022-01-18 11:17:00|15329.6|15327.6|15330.5|15328.5|15330.6|15328.6|15328.4|15326.4|34
1642504630000|2022-01-18 11:17:10|15330.2|15328.2|15332.2|15330.2|15334.1|15332.1|15329.7|15327.7|88
1642504640000|2022-01-18 11:17:20|15332|15330|15332.7|15330.7|15333.6|15331.6|15332|15330|27
1642504650000|2022-01-18 11:17:30|15332.6|15330.6|15326.2|15324.2|15334|15332|15326.2|15324.2|57
1642504660000|2022-01-18 11:17:40|15326|15324|15327.6|15325.6|15328.1|15326.1|15326|15324|19
1642504670000|2022-01-18 11:17:50|15329.2|15327.2|15330|15328|15330.4|15328.4|15327.6|15325.6|64
1642504680000|2022-01-18 11:18:00|15330.4|15328.4|15327.6|15325.6|15330.5|15328.5|15327.6|15325.6|19
1642504690000|2022-01-18 11:18:10|15327.7|15325.7|15330.7|15328.7|15330.7|15328.7|15326.7|15324.7|29
1642504700000|2022-01-18 11:18:20|15330.9|15328.9|15336.7|15334.7|15337.1|15335.1|15330.9|15328.9|47
1642504710000|2022-01-18 11:18:30|15336.6|15334.6|15333.9|15331.9|15336.9|15334.9|15333.7|15331.7|33
1642504720000|2022-01-18 11:18:40|15333.4|15331.4|15332.5|15330.5|15333.5|15331.5|15331.9|15329.9|27
1642504730000|2022-01-18 11:18:50|15333.2|15331.2|15334.5|15332.5|15335.1|15333.1|15332.5|15330.5|28
1642504740000|2022-01-18 11:19:00|15334.6|15332.6|15336.7|15334.7|15337|15335|15334.6|15332.6|32
1642504750000|2022-01-18 11:19:10|15336.5|15334.5|15332.6|15330.6|15336.7|15334.7|15332.1|15330.1|36
1642504760000|2022-01-18 11:19:20|15332.5|15330.5|15331|15329|15333.4|15331.4|15330.2|15328.2|19
1642504770000|2022-01-18 11:19:30|15330.9|15328.9|15334.9|15332.9|15335|15333|15330|15328|38
1642504780000|2022-01-18 11:19:40|15334.7|15332.7|15334.9|15332.9|15336.4|15334.4|15334.7|15332.7|74
1642504790000|2022-01-18 11:19:50|15335|15333|15332.4|15330.4|15335|15333|15331.7|15329.7|18
1642504800000|2022-01-18 11:20:00|15333.7|15331.7|15333.9|15331.9|15334.7|15332.7|15332.7|15330.7|12
1642504810000|2022-01-18 11:20:10|15334|15332|15334.7|15332.7|15335.7|15333.7|15332.6|15330.6|6
1642504820000|2022-01-18 11:20:20|15334.6|15332.6|15330.7|15328.7|15334.7|15332.7|15330.4|15328.4|36
1642504830000|2022-01-18 11:20:30|15330.6|15328.6|15329.5|15327.5|15331|15329|15329.2|15327.2|11
1642504840000|2022-01-18 11:20:40|15330|15328|15327.6|15325.6|15330.1|15328.1|15327.4|15325.4|39
1642504850000|2022-01-18 11:20:50|15327.7|15325.7|15326.2|15324.2|15327.9|15325.9|15323.7|15321.7|113
1642504860000|2022-01-18 11:21:00|15326.4|15324.4|15328.2|15326.2|15330.5|15328.5|15325.4|15323.4|90
1642504870000|2022-01-18 11:21:10|15328.4|15326.4|15329.5|15327.5|15330.6|15328.6|15326|15324|16
1642504880000|2022-01-18 11:21:20|15329.4|15327.4|15331.7|15329.7|15332.4|15330.4|15328.1|15326.1|17
1642504890000|2022-01-18 11:21:30|15331.5|15329.5|15328.5|15326.5|15331.6|15329.6|15328|15326|11
1642504900000|2022-01-18 11:21:40|15328.6|15326.6|15328.7|15326.7|15329.2|15327.2|15328.4|15326.4|5
1642504910000|2022-01-18 11:21:50|15328.9|15326.9|15328.4|15326.4|15329.7|15327.7|15327.7|15325.7|54
1642504920000|2022-01-18 11:22:00|15328.5|15326.5|15328.5|15326.5|15328.5|15326.5|15326|15324|6
1642504930000|2022-01-18 11:22:10|15328.2|15326.2|15330.2|15328.2|15330.4|15328.4|15327.7|15325.7|8
1642504940000|2022-01-18 11:22:20|15330.4|15328.4|15327.5|15325.5|15331.7|15329.7|15325.7|15323.7|23
1642504950000|2022-01-18 11:22:30|15327.7|15325.7|15327.9|15325.9|15328.7|15326.7|15327.2|15325.2|11
1642504960000|2022-01-18 11:22:40|15327.7|15325.7|15329|15327|15329.7|15327.7|15327.5|15325.5|10
1642504970000|2022-01-18 11:22:50|15328.9|15326.9|15327.9|15325.9|15329.9|15327.9|15327.5|15325.5|10
1642504980000|2022-01-18 11:23:00|15327.7|15325.7|15323.2|15321.2|15327.9|15325.9|15322|15320|55
1642504990000|2022-01-18 11:23:10|15322.9|15320.9|15326.9|15324.9|15327|15325|15321.9|15319.9|26
1642505000000|2022-01-18 11:23:20|15327.2|15325.2|15326|15324|15327.6|15325.6|15325.4|15323.4|18
1642505010000|2022-01-18 11:23:30|15326.1|15324.1|15326|15324|15327.4|15325.4|15325.7|15323.7|15
1642505020000|2022-01-18 11:23:40|15325.7|15323.7|15324.5|15322.5|15327|15325|15324.4|15322.4|15
1642505030000|2022-01-18 11:23:50|15324.9|15322.9|15325.5|15323.5|15326.2|15324.2|15323.7|15321.7|14
1642505040000|2022-01-18 11:24:00|15325.4|15323.4|15325|15323|15325.6|15323.6|15324.6|15322.6|6
1642505050000|2022-01-18 11:24:10|15325.5|15323.5|15324.5|15322.5|15327.5|15325.5|15323.6|15321.6|15
1642505060000|2022-01-18 11:24:20|15324.4|15322.4|15325.1|15323.1|15327|15325|15324.2|15322.2|16
1642505070000|2022-01-18 11:24:30|15325|15323|15325.5|15323.5|15327|15325|15324.6|15322.6|10
1642505080000|2022-01-18 11:24:40|15325.4|15323.4|15326.1|15324.1|15326.7|15324.7|15325|15323|16
1642505090000|2022-01-18 11:24:50|15326|15324|15324.2|15322.2|15326|15324|15323.7|15321.7|42
1642505100000|2022-01-18 11:25:00|15324.1|15322.1|15324|15322|15328.5|15326.5|15323.6|15321.6|30
1642505110000|2022-01-18 11:25:10|15324.1|15322.1|15324.4|15322.4|15324.6|15322.6|15322.6|15320.6|13
1642505120000|2022-01-18 11:25:20|15323|15321|15319.6|15317.6|15323.5|15321.5|15319.6|15317.6|38
1642505130000|2022-01-18 11:25:30|15319.7|15317.7|15320.2|15318.2|15320.2|15318.2|15317.2|15315.2|70
1642505140000|2022-01-18 11:25:40|15320.6|15318.6|15319.6|15317.6|15320.9|15318.9|15319.1|15317.1|23
1642505150000|2022-01-18 11:25:50|15319.5|15317.5|15320.9|15318.9|15321.7|15319.7|15319.4|15317.4|10
1642505160000|2022-01-18 11:26:00|15321.6|15319.6|15322.2|15320.2|15324.2|15322.2|15321.5|15319.5|31
1642505170000|2022-01-18 11:26:10|15322.4|15320.4|15320.5|15318.5|15323.2|15321.2|15319.7|15317.7|23
1642505180000|2022-01-18 11:26:20|15320.4|15318.4|15319.9|15317.9|15320.6|15318.6|15317.9|15315.9|27
1642505190000|2022-01-18 11:26:30|15319.7|15317.7|15320.9|15318.9|15321.6|15319.6|15319.7|15317.7|6
1642505200000|2022-01-18 11:26:40|15320.7|15318.7|15319.2|15317.2|15321.2|15319.2|15319.1|15317.1|28
1642505210000|2022-01-18 11:26:50|15319.1|15317.1|15320.4|15318.4|15320.6|15318.6|15315.6|15313.6|88
1642505220000|2022-01-18 11:27:00|15320.2|15318.2|15320|15318|15320.9|15318.9|15318.2|15316.2|16
1642505230000|2022-01-18 11:27:10|15320.1|15318.1|15321.9|15319.9|15324.2|15322.2|15319.7|15317.7|56
1642505240000|2022-01-18 11:27:20|15322|15320|15322.9|15320.9|15325.2|15323.2|15321.7|15319.7|21
1642505250000|2022-01-18 11:27:30|15322.7|15320.7|15322.4|15320.4|15323.2|15321.2|15321.2|15319.2|15
1642505260000|2022-01-18 11:27:40|15322.7|15320.7|15322.4|15320.4|15323.5|15321.5|15322.4|15320.4|6
1642505270000|2022-01-18 11:27:50|15322.5|15320.5|15325.1|15323.1|15325.1|15323.1|15322.2|15320.2|23
1642505280000|2022-01-18 11:28:00|15324.6|15322.6|15325.6|15323.6|15326.2|15324.2|15324.2|15322.2|26
1642505290000|2022-01-18 11:28:10|15325.5|15323.5|15325.9|15323.9|15326.5|15324.5|15325|15323|21
1642505300000|2022-01-18 11:28:20|15325.2|15323.2|15326.7|15324.7|15327|15325|15323.4|15321.4|14
1642505310000|2022-01-18 11:28:30|15326.4|15324.4|15324.9|15322.9|15327.4|15325.4|15323.6|15321.6|10
1642505320000|2022-01-18 11:28:40|15324.7|15322.7|15321.2|15319.2|15324.9|15322.9|15321|15319|109
1642505330000|2022-01-18 11:28:50|15321.1|15319.1|15321.2|15319.2|15322.6|15320.6|15321.1|15319.1|13
1642505340000|2022-01-18 11:29:00|15320.7|15318.7|15328|15326|15328.1|15326.1|15320.4|15318.4|63
1642505350000|2022-01-18 11:29:10|15326.7|15324.7|15325|15323|15328.1|15326.1|15325|15323|19
1642505360000|2022-01-18 11:29:20|15325.1|15323.1|15326.9|15324.9|15328.2|15326.2|15325|15323|49
1642505370000|2022-01-18 11:29:30|15327|15325|15323|15321|15327.6|15325.6|15322.7|15320.7|25
1642505380000|2022-01-18 11:29:40|15323.1|15321.1|15320.7|15318.7|15324.2|15322.2|15320.6|15318.6|18
1642505390000|2022-01-18 11:29:50|15321.4|15319.4|15321.2|15319.2|15322.9|15320.9|15321|15319|18
1642505400000|2022-01-18 11:30:00|15320.9|15318.9|15321.2|15319.2|15321.6|15319.6|15316.9|15314.9|56
1642505410000|2022-01-18 11:30:10|15321.4|15319.4|15326.2|15324.2|15326.5|15324.5|15320.7|15318.7|29
1642505420000|2022-01-18 11:30:20|15326.1|15324.1|15325.1|15323.1|15326.1|15324.1|15324.7|15322.7|21
1642505430000|2022-01-18 11:30:30|15325|15323|15324.6|15322.6|15327.2|15325.2|15324.4|15322.4|56
1642505440000|2022-01-18 11:30:40|15324.2|15322.2|15323.6|15321.6|15324.6|15322.6|15323.6|15321.6|14
1642505450000|2022-01-18 11:30:50|15323.5|15321.5|15324.2|15322.2|15324.5|15322.5|15322|15320|11
1642505460000|2022-01-18 11:31:00|15324.4|15322.4|15321.9|15319.9|15324.4|15322.4|15318.4|15316.4|35
1642505470000|2022-01-18 11:31:10|15321.7|15319.7|15321.9|15319.9|15322|15320|15321|15319|7
1642505480000|2022-01-18 11:31:20|15321.4|15319.4|15320.4|15318.4|15321.4|15319.4|15319.9|15317.9|26
1642505490000|2022-01-18 11:31:30|15320.5|15318.5|15322.7|15320.7|15322.7|15320.7|15320.5|15318.5|7
1642505500000|2022-01-18 11:31:40|15322.9|15320.9|15321.1|15319.1|15322.9|15320.9|15319.5|15317.5|16
1642505510000|2022-01-18 11:31:50|15321.5|15319.5|15320.7|15318.7|15322|15320|15320.4|15318.4|11
1642505520000|2022-01-18 11:32:00|15320.6|15318.6|15322.7|15320.7|15323.6|15321.6|15320.5|15318.5|6
1642505530000|2022-01-18 11:32:10|15322.2|15320.2|15325.6|15323.6|15326.2|15324.2|15322.2|15320.2|42
1642505540000|2022-01-18 11:32:20|15325.4|15323.4|15320|15318|15326.1|15324.1|15320|15318|63
1642505550000|2022-01-18 11:32:30|15319.9|15317.9|15318.2|15316.2|15321.2|15319.2|15318.1|15316.1|19
1642505560000|2022-01-18 11:32:40|15318.4|15316.4|15319.2|15317.2|15320.1|15318.1|15318.2|15316.2|27
1642505570000|2022-01-18 11:32:50|15319.1|15317.1|15317.6|15315.6|15319.5|15317.5|15316.2|15314.2|41
1642505580000|2022-01-18 11:33:00|15318|15316|15317|15315|15319.1|15317.1|15316.7|15314.7|24
1642505590000|2022-01-18 11:33:10|15316.9|15314.9|15316.6|15314.6|15317.5|15315.5|15316.5|15314.5|10
1642505600000|2022-01-18 11:33:20|15316.9|15314.9|15312.7|15310.7|15317|15315|15311.5|15309.5|87
1642505610000|2022-01-18 11:33:30|15312.5|15310.5|15310.1|15308.1|15312.7|15310.7|15309.2|15307.2|75
1642505620000|2022-01-18 11:33:40|15310.2|15308.2|15309.9|15307.9|15311.5|15309.5|15308.5|15306.5|44
1642505630000|2022-01-18 11:33:50|15309.7|15307.7|15312.5|15310.5|15312.5|15310.5|15309.4|15307.4|18
1642505640000|2022-01-18 11:34:00|15312.7|15310.7|15313.6|15311.6|15314.5|15312.5|15309.9|15307.9|44
1642505650000|2022-01-18 11:34:10|15313.7|15311.7|15314.9|15312.9|15316.2|15314.2|15313.2|15311.2|20
1642505660000|2022-01-18 11:34:20|15314.7|15312.7|15314.6|15312.6|15316|15314|15312.2|15310.2|27
1642505670000|2022-01-18 11:34:30|15314.7|15312.7|15315.1|15313.1|15315.5|15313.5|15312.9|15310.9|18
1642505680000|2022-01-18 11:34:40|15315.2|15313.2|15317.4|15315.4|15317.4|15315.4|15315|15313|15
1642505690000|2022-01-18 11:34:50|15317.2|15315.2|15317.6|15315.6|15317.6|15315.6|15317.2|15315.2|4
1642505700000|2022-01-18 11:35:00|15317.5|15315.5|15319.2|15317.2|15319.4|15317.4|15317|15315|17
1642505710000|2022-01-18 11:35:10|15319.1|15317.1|15320.7|15318.7|15320.9|15318.9|15318.7|15316.7|18
1642505720000|2022-01-18 11:35:20|15320.9|15318.9|15321.1|15319.1|15322.4|15320.4|15320.5|15318.5|12
1642505730000|2022-01-18 11:35:30|15321.2|15319.2|15319.9|15317.9|15322|15320|15319.9|15317.9|19
1642505740000|2022-01-18 11:35:40|15320.2|15318.2|15320.1|15318.1|15320.6|15318.6|15317.9|15315.9|11
1642505750000|2022-01-18 11:35:50|15320.2|15318.2|15322|15320|15323|15321|15320.1|15318.1|10
1642505760000|2022-01-18 11:36:00|15321.9|15319.9|15323|15321|15323.5|15321.5|15321.5|15319.5|19
1642505770000|2022-01-18 11:36:10|15322.7|15320.7|15324.4|15322.4|15325.6|15323.6|15322.1|15320.1|14
1642505780000|2022-01-18 11:36:20|15324.2|15322.2|15326.6|15324.6|15326.6|15324.6|15324.2|15322.2|12
1642505790000|2022-01-18 11:36:30|15326.2|15324.2|15330.9|15328.9|15331.1|15329.1|15326|15324|72
1642505800000|2022-01-18 11:36:40|15330.4|15328.4|15333.9|15331.9|15333.9|15331.9|15330|15328|63
1642505810000|2022-01-18 11:36:50|15334|15332|15335.9|15333.9|15336.2|15334.2|15334|15332|84
1642505820000|2022-01-18 11:37:00|15335.7|15333.7|15333.9|15331.9|15335.7|15333.7|15331.7|15329.7|27
1642505830000|2022-01-18 11:37:10|15333.7|15331.7|15335.9|15333.9|15336.7|15334.7|15333.6|15331.6|49
1642505840000|2022-01-18 11:37:20|15336.5|15334.5|15335.1|15333.1|15336.5|15334.5|15331.9|15329.9|33
1642505850000|2022-01-18 11:37:30|15335|15333|15332.9|15330.9|15335|15333|15332.9|15330.9|5
1642505860000|2022-01-18 11:37:40|15333|15331|15332.1|15330.1|15333|15331|15330.6|15328.6|26
1642505870000|2022-01-18 11:37:50|15332|15330|15332|15330|15332.4|15330.4|15331.7|15329.7|7
1642505880000|2022-01-18 11:38:00|15331.4|15329.4|15328.4|15326.4|15331.4|15329.4|15328.4|15326.4|70
1642505890000|2022-01-18 11:38:10|15328.2|15326.2|15329.5|15327.5|15329.6|15327.6|15328.2|15326.2|28
1642505900000|2022-01-18 11:38:20|15329.6|15327.6|15331.1|15329.1|15331.4|15329.4|15329.4|15327.4|13
1642505910000|2022-01-18 11:38:30|15331.5|15329.5|15329.9|15327.9|15331.7|15329.7|15329.6|15327.6|11
1642505920000|2022-01-18 11:38:40|15329.7|15327.7|15328.6|15326.6|15331.6|15329.6|15328.4|15326.4|35
1642505930000|2022-01-18 11:38:50|15329.7|15327.7|15331|15329|15331.5|15329.5|15329.5|15327.5|10
1642505940000|2022-01-18 11:39:00|15330.6|15328.6|15329.5|15327.5|15331.4|15329.4|15328.6|15326.6|19
1642505950000|2022-01-18 11:39:10|15329.4|15327.4|15328.9|15326.9|15329.4|15327.4|15328.4|15326.4|6
1642505960000|2022-01-18 11:39:20|15329|15327|15330.1|15328.1|15330.7|15328.7|15329|15327|11
1642505970000|2022-01-18 11:39:30|15330.2|15328.2|15329.7|15327.7|15331.7|15329.7|15328.5|15326.5|14
1642505980000|2022-01-18 11:39:40|15330|15328|15331.5|15329.5|15332.1|15330.1|15329.7|15327.7|15
1642505990000|2022-01-18 11:39:50|15331.6|15329.6|15331.2|15329.2|15332.7|15330.7|15331.1|15329.1|19
1642506000000|2022-01-18 11:40:00|15331.1|15329.1|15333.4|15331.4|15334.2|15332.2|15331|15329|15
1642506010000|2022-01-18 11:40:10|15333.2|15331.2|15333.2|15331.2|15333.5|15331.5|15332.5|15330.5|13
1642506020000|2022-01-18 11:40:20|15333.4|15331.4|15331.4|15329.4|15333.4|15331.4|15330.2|15328.2|31
1642506030000|2022-01-18 11:40:30|15331.2|15329.2|15328.5|15326.5|15332.1|15330.1|15328.5|15326.5|19
1642506040000|2022-01-18 11:40:40|15328.6|15326.6|15331|15329|15332|15330|15328.6|15326.6|18
1642506050000|2022-01-18 11:40:50|15330.9|15328.9|15329.1|15327.1|15331.6|15329.6|15328|15326|22
1642506060000|2022-01-18 11:41:00|15328.9|15326.9|15328|15326|15329.1|15327.1|15326.7|15324.7|23
1642506070000|2022-01-18 11:41:10|15327.9|15325.9|15331.7|15329.7|15332.6|15330.6|15327.9|15325.9|19
1642506080000|2022-01-18 11:41:20|15332.5|15330.5|15334.6|15332.6|15335.1|15333.1|15332.5|15330.5|30
1642506090000|2022-01-18 11:41:30|15334.5|15332.5|15336.9|15334.9|15336.9|15334.9|15333.7|15331.7|58
1642506100000|2022-01-18 11:41:40|15337|15335|15336.2|15334.2|15337.1|15335.1|15334.9|15332.9|14
1642506110000|2022-01-18 11:41:50|15336.1|15334.1|15336.1|15334.1|15336.6|15334.6|15335.2|15333.2|14
1642506120000|2022-01-18 11:42:00|15337|15335|15335.5|15333.5|15337.4|15335.4|15335.2|15333.2|31
1642506130000|2022-01-18 11:42:10|15335|15333|15331.9|15329.9|15335.6|15333.6|15331.7|15329.7|22
1642506140000|2022-01-18 11:42:20|15331.2|15329.2|15333.9|15331.9|15333.9|15331.9|15331.2|15329.2|11
1642506150000|2022-01-18 11:42:30|15333.6|15331.6|15335.5|15333.5|15335.9|15333.9|15332.1|15330.1|15
1642506160000|2022-01-18 11:42:40|15335.2|15333.2|15335|15333|15335.2|15333.2|15333.5|15331.5|9
1642506170000|2022-01-18 11:42:50|15334.2|15332.2|15334.4|15332.4|15335|15333|15332.7|15330.7|18
1642506180000|2022-01-18 11:43:00|15334.5|15332.5|15330.1|15328.1|15334.5|15332.5|15329.7|15327.7|16
1642506190000|2022-01-18 11:43:10|15330|15328|15331.5|15329.5|15331.6|15329.6|15330|15328|6
1642506200000|2022-01-18 11:43:20|15331.6|15329.6|15331.7|15329.7|15332.7|15330.7|15331|15329|7
1642506210000|2022-01-18 11:43:30|15331.6|15329.6|15333.5|15331.5|15334|15332|15330.5|15328.5|14
1642506220000|2022-01-18 11:43:40|15333.6|15331.6|15333.9|15331.9|15334.6|15332.6|15333.2|15331.2|4
1642506230000|2022-01-18 11:43:50|15334.5|15332.5|15335|15333|15335.4|15333.4|15334.5|15332.5|14
1642506240000|2022-01-18 11:44:00|15334.9|15332.9|15334.9|15332.9|15335|15333|15333.5|15331.5|10
1642506250000|2022-01-18 11:44:10|15335|15333|15333|15331|15335|15333|15333|15331|3
1642506260000|2022-01-18 11:44:20|15332.9|15330.9|15332|15330|15333.2|15331.2|15330.9|15328.9|13
1642506270000|2022-01-18 11:44:30|15332.1|15330.1|15332.5|15330.5|15332.9|15330.9|15331.4|15329.4|17
1642506280000|2022-01-18 11:44:40|15332.9|15330.9|15335.2|15333.2|15335.2|15333.2|15332.6|15330.6|7
1642506290000|2022-01-18 11:44:50|15335.1|15333.1|15334.6|15332.6|15335.2|15333.2|15334.2|15332.2|4
1642506300000|2022-01-18 11:45:00|15334.5|15332.5|15335.5|15333.5|15336.1|15334.1|15334.5|15332.5|24
1642506310000|2022-01-18 11:45:10|15335.6|15333.6|15333.9|15331.9|15335.6|15333.6|15333.2|15331.2|12
1642506320000|2022-01-18 11:45:20|15334.1|15332.1|15337.5|15335.5|15337.7|15335.7|15332.9|15330.9|46
1642506330000|2022-01-18 11:45:30|15337.2|15335.2|15336.2|15334.2|15337.4|15335.4|15335|15333|21
1642506340000|2022-01-18 11:45:40|15336.4|15334.4|15338.4|15336.4|15338.4|15336.4|15336.4|15334.4|9
1642506350000|2022-01-18 11:45:50|15339.2|15337.2|15343.2|15341.2|15343.2|15341.2|15338.2|15336.2|85
1642506360000|2022-01-18 11:46:00|15342.4|15340.4|15336.7|15334.7|15342.9|15340.9|15336.4|15334.4|48
1642506370000|2022-01-18 11:46:10|15336.5|15334.5|15337.5|15335.5|15338|15336|15335.1|15333.1|19
1642506380000|2022-01-18 11:46:20|15337.6|15335.6|15340.1|15338.1|15340.7|15338.7|15337.6|15335.6|20
1642506390000|2022-01-18 11:46:30|15339.9|15337.9|15338.9|15336.9|15340.1|15338.1|15337.4|15335.4|19
1642506400000|2022-01-18 11:46:40|15339|15337|15338.1|15336.1|15340.2|15338.2|15338.1|15336.1|18
1642506410000|2022-01-18 11:46:50|15338|15336|15340.7|15338.7|15341.2|15339.2|15337.4|15335.4|25
1642506420000|2022-01-18 11:47:00|15340.6|15338.6|15343.5|15341.5|15344.6|15342.6|15340|15338|74
1642506430000|2022-01-18 11:47:10|15343.6|15341.6|15342.6|15340.6|15344.1|15342.1|15342.2|15340.2|65
1642506440000|2022-01-18 11:47:20|15342.5|15340.5|15344.2|15342.2|15344.2|15342.2|15342|15340|38
1642506450000|2022-01-18 11:47:30|15344|15342|15341.1|15339.1|15344|15342|15339.1|15337.1|52
1642506460000|2022-01-18 11:47:40|15340.7|15338.7|15341.5|15339.5|15342|15340|15340|15338|22
1642506470000|2022-01-18 11:47:50|15341.6|15339.6|15341.7|15339.7|15342.5|15340.5|15339.5|15337.5|48
1642506480000|2022-01-18 11:48:00|15341.6|15339.6|15342.7|15340.7|15343.1|15341.1|15340.9|15338.9|63
1642506490000|2022-01-18 11:48:10|15343|15341|15342.2|15340.2|15343.1|15341.1|15341.9|15339.9|13
1642506500000|2022-01-18 11:48:20|15342.1|15340.1|15342.9|15340.9|15343.2|15341.2|15341.4|15339.4|84
1642506510000|2022-01-18 11:48:30|15342.7|15340.7|15341.5|15339.5|15342.7|15340.7|15339.4|15337.4|40
1642506520000|2022-01-18 11:48:40|15343.5|15341.5|15341.7|15339.7|15343.5|15341.5|15341.6|15339.6|26
1642506530000|2022-01-18 11:48:50|15341.6|15339.6|15342.1|15340.1|15343.1|15341.1|15340.6|15338.6|63
1642506540000|2022-01-18 11:49:00|15342.2|15340.2|15343.2|15341.2|15343.5|15341.5|15341.9|15339.9|32
1642506550000|2022-01-18 11:49:10|15343.4|15341.4|15342.5|15340.5|15344.5|15342.5|15342.5|15340.5|24
1642506560000|2022-01-18 11:49:20|15342.4|15340.4|15339.2|15337.2|15343.2|15341.2|15338.6|15336.6|34
1642506570000|2022-01-18 11:49:30|15339.4|15337.4|15339.1|15337.1|15339.4|15337.4|15337.1|15335.1|96
1642506580000|2022-01-18 11:49:40|15338.6|15336.6|15337|15335|15339.2|15337.2|15337|15335|15
1642506590000|2022-01-18 11:49:50|15336.6|15334.6|15336.7|15334.7|15337.6|15335.6|15335.7|15333.7|24
1642506600000|2022-01-18 11:50:00|15336.9|15334.9|15335.4|15333.4|15337.1|15335.1|15335.2|15333.2|29
1642506610000|2022-01-18 11:50:10|15335.5|15333.5|15335.4|15333.4|15337.6|15335.6|15335|15333|10
1642506620000|2022-01-18 11:50:20|15336.4|15334.4|15337.5|15335.5|15337.7|15335.7|15335.9|15333.9|19
1642506630000|2022-01-18 11:50:30|15337.4|15335.4|15337|15335|15339.2|15337.2|15336.5|15334.5|28
1642506640000|2022-01-18 11:50:40|15337.6|15335.6|15336.2|15334.2|15337.9|15335.9|15334.9|15332.9|11
1642506650000|2022-01-18 11:50:50|15336.1|15334.1|15335.2|15333.2|15336.5|15334.5|15334.5|15332.5|29
1642506660000|2022-01-18 11:51:00|15335.5|15333.5|15332.5|15330.5|15335.6|15333.6|15332|15330|40
1642506670000|2022-01-18 11:51:10|15332.2|15330.2|15332.6|15330.6|15333.4|15331.4|15331.5|15329.5|21
1642506680000|2022-01-18 11:51:20|15332.5|15330.5|15332.9|15330.9|15333.2|15331.2|15332|15330|11
1642506690000|2022-01-18 11:51:30|15333|15331|15329.2|15327.2|15333.2|15331.2|15329.1|15327.1|44
1642506700000|2022-01-18 11:51:40|15329.1|15327.1|15330.6|15328.6|15332.9|15330.9|15329.1|15327.1|37
1642506710000|2022-01-18 11:51:50|15330.5|15328.5|15327.2|15325.2|15330.5|15328.5|15327|15325|120
1642506720000|2022-01-18 11:52:00|15327.4|15325.4|15328|15326|15329|15327|15325.5|15323.5|54
1642506730000|2022-01-18 11:52:10|15327.9|15325.9|15328.5|15326.5|15328.9|15326.9|15327.1|15325.1|7
1642506740000|2022-01-18 11:52:20|15328.7|15326.7|15328.5|15326.5|15329.7|15327.7|15328.5|15326.5|12
1642506750000|2022-01-18 11:52:30|15328.4|15326.4|15328.9|15326.9|15328.9|15326.9|15327.9|15325.9|8
1642506760000|2022-01-18 11:52:40|15328|15326|15325.6|15323.6|15328|15326|15325.6|15323.6|45
1642506770000|2022-01-18 11:52:50|15325.5|15323.5|15325.6|15323.6|15326.1|15324.1|15324.6|15322.6|14
1642506780000|2022-01-18 11:53:00|15326.2|15324.2|15321|15319|15326.4|15324.4|15320|15318|50
1642506790000|2022-01-18 11:53:10|15321.1|15319.1|15324.4|15322.4|15324.5|15322.5|15321.1|15319.1|24
1642506800000|2022-01-18 11:53:20|15324.5|15322.5|15320.2|15318.2|15325.4|15323.4|15320.2|15318.2|18
1642506810000|2022-01-18 11:53:30|15321|15319|15320.5|15318.5|15321.1|15319.1|15319.5|15317.5|44
1642506820000|2022-01-18 11:53:40|15320.9|15318.9|15324.2|15322.2|15324.2|15322.2|15320.7|15318.7|25
1642506830000|2022-01-18 11:53:50|15324|15322|15324.4|15322.4|15325.4|15323.4|15323.4|15321.4|6
1642506840000|2022-01-18 11:54:00|15324.2|15322.2|15324.5|15322.5|15324.7|15322.7|15322.1|15320.1|12
1642506850000|2022-01-18 11:54:10|15324.6|15322.6|15323.5|15321.5|15325|15323|15322.2|15320.2|12
1642506860000|2022-01-18 11:54:20|15323.4|15321.4|15326.7|15324.7|15329.1|15327.1|15322.7|15320.7|101
1642506870000|2022-01-18 11:54:30|15326.9|15324.9|15328.4|15326.4|15329.9|15327.9|15326.5|15324.5|25
1642506880000|2022-01-18 11:54:40|15328.2|15326.2|15327.4|15325.4|15329.2|15327.2|15327.4|15325.4|13
1642506890000|2022-01-18 11:54:50|15327.2|15325.2|15323.6|15321.6|15327.2|15325.2|15323.6|15321.6|7
1642506900000|2022-01-18 11:55:00|15323.5|15321.5|15325.6|15323.6|15326.6|15324.6|15323.2|15321.2|15
1642506910000|2022-01-18 11:55:10|15325.5|15323.5|15326.2|15324.2|15326.2|15324.2|15324.5|15322.5|29
1642506920000|2022-01-18 11:55:20|15326.5|15324.5|15325.4|15323.4|15327|15325|15325.4|15323.4|10
1642506930000|2022-01-18 11:55:30|15325.2|15323.2|15328.5|15326.5|15328.7|15326.7|15324.9|15322.9|11
1642506940000|2022-01-18 11:55:40|15328.1|15326.1|15327.1|15325.1|15328.4|15326.4|15327.1|15325.1|14
1642506950000|2022-01-18 11:55:50|15326.7|15324.7|15327.5|15325.5|15327.6|15325.6|15325.9|15323.9|16
1642506960000|2022-01-18 11:56:00|15327.6|15325.6|15330.7|15328.7|15330.9|15328.9|15327.4|15325.4|66
1642506970000|2022-01-18 11:56:10|15331|15329|15329|15327|15333.5|15331.5|15329|15327|108
1642506980000|2022-01-18 11:56:20|15329.1|15327.1|15329.1|15327.1|15330|15328|15327.6|15325.6|18
1642506990000|2022-01-18 11:56:30|15329|15327|15329.5|15327.5|15329.7|15327.7|15328.1|15326.1|11
1642507000000|2022-01-18 11:56:40|15329.1|15327.1|15327.7|15325.7|15329.1|15327.1|15327.7|15325.7|11
1642507010000|2022-01-18 11:56:50|15327.6|15325.6|15330.9|15328.9|15331.2|15329.2|15327.5|15325.5|12
1642507020000|2022-01-18 11:57:00|15330.7|15328.7|15329.4|15327.4|15331.1|15329.1|15329.1|15327.1|34
1642507030000|2022-01-18 11:57:10|15329.5|15327.5|15328.2|15326.2|15330.5|15328.5|15328.2|15326.2|19
1642507040000|2022-01-18 11:57:20|15328|15326|15327.6|15325.6|15328|15326|15325.9|15323.9|14
1642507050000|2022-01-18 11:57:30|15327.5|15325.5|15329.1|15327.1|15329.1|15327.1|15326.7|15324.7|8
1642507060000|2022-01-18 11:57:40|15329.2|15327.2|15328|15326|15329.4|15327.4|15326.9|15324.9|5
1642507070000|2022-01-18 11:57:50|15329.1|15327.1|15328.2|15326.2|15330.5|15328.5|15326.9|15324.9|39
1642507080000|2022-01-18 11:58:00|15328.1|15326.1|15329.6|15327.6|15330.1|15328.1|15327.9|15325.9|8
1642507090000|2022-01-18 11:58:10|15329.7|15327.7|15329.9|15327.9|15330|15328|15328.5|15326.5|21
1642507100000|2022-01-18 11:58:20|15329.5|15327.5|15331.5|15329.5|15331.5|15329.5|15329.1|15327.1|18
1642507110000|2022-01-18 11:58:30|15331.4|15329.4|15331.5|15329.5|15332|15330|15330.5|15328.5|24
1642507120000|2022-01-18 11:58:40|15331|15329|15331.5|15329.5|15332.2|15330.2|15330.1|15328.1|16
1642507130000|2022-01-18 11:58:50|15331.7|15329.7|15331.7|15329.7|15333|15331|15331.5|15329.5|23
1642507140000|2022-01-18 11:59:00|15332.2|15330.2|15331.2|15329.2|15332.5|15330.5|15330.6|15328.6|17
1642507150000|2022-01-18 11:59:10|15330.6|15328.6|15332.7|15330.7|15333|15331|15330.6|15328.6|7
1642507160000|2022-01-18 11:59:20|15332.9|15330.9|15334.4|15332.4|15334.7|15332.7|15332.7|15330.7|19
1642507170000|2022-01-18 11:59:30|15334.5|15332.5|15332.6|15330.6|15334.7|15332.7|15331.7|15329.7|12
1642507180000|2022-01-18 11:59:40|15332.5|15330.5|15331|15329|15333.9|15331.9|15331|15329|25
1642507190000|2022-01-18 11:59:50|15330.9|15328.9|15332.1|15330.1|15332.1|15330.1|15330.6|15328.6|14
1642507200000|2022-01-18 12:00:00|15332.5|15330.5|15335.2|15333.2|15335.9|15333.9|15332.2|15330.2|117
1642507210000|2022-01-18 12:00:10|15334.4|15332.4|15339.5|15337.5|15340|15338|15334|15332|80
1642507220000|2022-01-18 12:00:20|15339.6|15337.6|15345.1|15343.1|15345.1|15343.1|15339.4|15337.4|132
1642507230000|2022-01-18 12:00:30|15344.7|15342.7|15349.2|15347.2|15350|15348|15343.7|15341.7|138
1642507240000|2022-01-18 12:00:40|15349.4|15347.4|15350.4|15348.4|15351.5|15349.5|15349.4|15347.4|105
1642507250000|2022-01-18 12:00:50|15350.5|15348.5|15348.6|15346.6|15352.1|15350.1|15348.4|15346.4|55
1642507260000|2022-01-18 12:01:00|15348.7|15346.7|15347.6|15345.6|15351|15349|15347.6|15345.6|65
1642507270000|2022-01-18 12:01:10|15347.9|15345.9|15349.7|15347.7|15353.7|15351.7|15347.9|15345.9|99
1642507280000|2022-01-18 12:01:20|15350|15348|15346.6|15344.6|15352.5|15350.5|15346.6|15344.6|105
1642507290000|2022-01-18 12:01:30|15346.7|15344.7|15346.7|15344.7|15347.9|15345.9|15345.9|15343.9|41
1642507300000|2022-01-18 12:01:40|15346.9|15344.9|15346.2|15344.2|15347|15345|15344.1|15342.1|23
1642507310000|2022-01-18 12:01:50|15346.1|15344.1|15346.9|15344.9|15346.9|15344.9|15345.5|15343.5|10
1642507320000|2022-01-18 12:02:00|15349.2|15347.2|15345.7|15343.7|15350.2|15348.2|15345.5|15343.5|99
1642507330000|2022-01-18 12:02:10|15345.9|15343.9|15345.7|15343.7|15346.4|15344.4|15344|15342|22
1642507340000|2022-01-18 12:02:20|15345.9|15343.9|15348.7|15346.7|15349|15347|15345.4|15343.4|54
1642507350000|2022-01-18 12:02:30|15348.6|15346.6|15346.1|15344.1|15349.4|15347.4|15345.1|15343.1|44
1642507360000|2022-01-18 12:02:40|15346.2|15344.2|15346.4|15344.4|15348|15346|15345.5|15343.5|40
1642507370000|2022-01-18 12:02:50|15346|15344|15349.7|15347.7|15349.7|15347.7|15344.1|15342.1|168
1642507380000|2022-01-18 12:03:00|15349.4|15347.4|15348.2|15346.2|15350.6|15348.6|15347|15345|56
1642507390000|2022-01-18 12:03:10|15347.7|15345.7|15348.9|15346.9|15349.4|15347.4|15346.5|15344.5|31
1642507400000|2022-01-18 12:03:20|15348.6|15346.6|15347.9|15345.9|15350.5|15348.5|15347.9|15345.9|28
1642507410000|2022-01-18 12:03:30|15348|15346|15348|15346|15348.6|15346.6|15346.5|15344.5|27
1642507420000|2022-01-18 12:03:40|15348.1|15346.1|15347.7|15345.7|15348.1|15346.1|15347.2|15345.2|14
1642507430000|2022-01-18 12:03:50|15347.6|15345.6|15347.7|15345.7|15348.6|15346.6|15346.6|15344.6|18
1642507440000|2022-01-18 12:04:00|15347.9|15345.9|15346.5|15344.5|15348.7|15346.7|15346.4|15344.4|26
1642507450000|2022-01-18 12:04:10|15345.7|15343.7|15345.6|15343.6|15347.2|15345.2|15344|15342|37
1642507460000|2022-01-18 12:04:20|15345.5|15343.5|15347.9|15345.9|15348.2|15346.2|15345.4|15343.4|23
1642507470000|2022-01-18 12:04:30|15348|15346|15347.9|15345.9|15348|15346|15347|15345|11
1642507480000|2022-01-18 12:04:40|15347.7|15345.7|15348.2|15346.2|15349.2|15347.2|15347.7|15345.7|24
1642507490000|2022-01-18 12:04:50|15348.1|15346.1|15348.4|15346.4|15348.4|15346.4|15346.9|15344.9|6
1642507500000|2022-01-18 12:05:00|15348|15346|15348.1|15346.1|15348.4|15346.4|15346.9|15344.9|11
1642507510000|2022-01-18 12:05:10|15348.2|15346.2|15354.4|15352.4|15354.6|15352.6|15348.2|15346.2|78
1642507520000|2022-01-18 12:05:20|15354.9|15352.9|15354.9|15352.9|15355.5|15353.5|15354|15352|85
1642507530000|2022-01-18 12:05:30|15354.6|15352.6|15351.6|15349.6|15354.9|15352.9|15351.5|15349.5|37
1642507540000|2022-01-18 12:05:40|15351.5|15349.5|15352.1|15350.1|15352.6|15350.6|15350.6|15348.6|22
1642507550000|2022-01-18 12:05:50|15352.2|15350.2|15353.9|15351.9|15355|15353|15352.1|15350.1|35
1642507560000|2022-01-18 12:06:00|15353.7|15351.7|15354|15352|15354.7|15352.7|15352.6|15350.6|29
1642507570000|2022-01-18 12:06:10|15353.9|15351.9|15351.7|15349.7|15354.2|15352.2|15350.5|15348.5|46
1642507580000|2022-01-18 12:06:20|15351.1|15349.1|15351.5|15349.5|15353.1|15351.1|15350.1|15348.1|32
1642507590000|2022-01-18 12:06:30|15351.6|15349.6|15349.2|15347.2|15351.7|15349.7|15348.7|15346.7|43
1642507600000|2022-01-18 12:06:40|15349.7|15347.7|15348.1|15346.1|15349.7|15347.7|15347.1|15345.1|30
1642507610000|2022-01-18 12:06:50|15347.7|15345.7|15346.9|15344.9|15349.6|15347.6|15345.6|15343.6|61
1642507620000|2022-01-18 12:07:00|15346.7|15344.7|15346.2|15344.2|15349.4|15347.4|15346.1|15344.1|36
1642507630000|2022-01-18 12:07:10|15346.5|15344.5|15348.2|15346.2|15348.7|15346.7|15346.4|15344.4|38
1642507640000|2022-01-18 12:07:20|15348.6|15346.6|15350.1|15348.1|15350.9|15348.9|15348|15346|27
1642507650000|2022-01-18 12:07:30|15349.9|15347.9|15350.4|15348.4|15351.6|15349.6|15349.6|15347.6|35
1642507660000|2022-01-18 12:07:40|15350.5|15348.5|15352.6|15350.6|15352.9|15350.9|15350.1|15348.1|19
1642507670000|2022-01-18 12:07:50|15351.9|15349.9|15350.4|15348.4|15352.4|15350.4|15350|15348|17
1642507680000|2022-01-18 12:08:00|15350|15348|15351.6|15349.6|15352.7|15350.7|15349.7|15347.7|34
1642507690000|2022-01-18 12:08:10|15351.5|15349.5|15351|15349|15351.7|15349.7|15348.6|15346.6|17
1642507700000|2022-01-18 12:08:20|15351.5|15349.5|15351|15349|15351.7|15349.7|15350.5|15348.5|12
1642507710000|2022-01-18 12:08:30|15351.1|15349.1|15351.2|15349.2|15351.9|15349.9|15351.1|15349.1|3
1642507720000|2022-01-18 12:08:40|15350.4|15348.4|15351.2|15349.2|15351.5|15349.5|15349.2|15347.2|13
1642507730000|2022-01-18 12:08:50|15351.6|15349.6|15351|15349|15353.5|15351.5|15351|15349|21
1642507740000|2022-01-18 12:09:00|15350.7|15348.7|15350.9|15348.9|15352.4|15350.4|15349.2|15347.2|37
1642507750000|2022-01-18 12:09:10|15350.7|15348.7|15354|15352|15354.6|15352.6|15349.7|15347.7|59
1642507760000|2022-01-18 12:09:20|15353.7|15351.7|15353.1|15351.1|15353.9|15351.9|15352.4|15350.4|21
1642507770000|2022-01-18 12:09:30|15353.7|15351.7|15354.5|15352.5|15354.5|15352.5|15353.2|15351.2|15
1642507780000|2022-01-18 12:09:40|15353.9|15351.9|15354|15352|15355.5|15353.5|15353.6|15351.6|33
1642507790000|2022-01-18 12:09:50|15353.7|15351.7|15354|15352|15355.1|15353.1|15352.6|15350.6|18
1642507800000|2022-01-18 12:10:00|15353.9|15351.9|15352.4|15350.4|15354.1|15352.1|15352.4|15350.4|16
1642507810000|2022-01-18 12:10:10|15352.2|15350.2|15351|15349|15353.2|15351.2|15350|15348|37
1642507820000|2022-01-18 12:10:20|15350.4|15348.4|15351.1|15349.1|15351.1|15349.1|15349.2|15347.2|15
1642507830000|2022-01-18 12:10:30|15350.7|15348.7|15350.4|15348.4|15351.1|15349.1|15349.4|15347.4|14
1642507840000|2022-01-18 12:10:40|15350.6|15348.6|15348.4|15346.4|15350.6|15348.6|15348.4|15346.4|31
1642507850000|2022-01-18 12:10:50|15349.2|15347.2|15350.2|15348.2|15351.7|15349.7|15349.2|15347.2|28
1642507860000|2022-01-18 12:11:00|15350.1|15348.1|15350|15348|15350.5|15348.5|15349.5|15347.5|19
1642507870000|2022-01-18 12:11:10|15349.9|15347.9|15349.7|15347.7|15351.5|15349.5|15348.6|15346.6|22
1642507880000|2022-01-18 12:11:20|15350.6|15348.6|15350.2|15348.2|15351.2|15349.2|15350|15348|26
1642507890000|2022-01-18 12:11:30|15350.4|15348.4|15351.4|15349.4|15351.5|15349.5|15350.4|15348.4|18
1642507900000|2022-01-18 12:11:40|15351.2|15349.2|15351.5|15349.5|15352.5|15350.5|15351.2|15349.2|10
1642507910000|2022-01-18 12:11:50|15351.6|15349.6|15349.1|15347.1|15351.9|15349.9|15348.6|15346.6|28
1642507920000|2022-01-18 12:12:00|15349.2|15347.2|15345|15343|15349.2|15347.2|15344|15342|64
1642507930000|2022-01-18 12:12:10|15344.9|15342.9|15344.9|15342.9|15346.7|15344.7|15344.7|15342.7|35
1642507940000|2022-01-18 12:12:20|15343.9|15341.9|15344.7|15342.7|15345.4|15343.4|15343.7|15341.7|26
1642507950000|2022-01-18 12:12:30|15344.6|15342.6|15345|15343|15346.2|15344.2|15343.9|15341.9|58
1642507960000|2022-01-18 12:12:40|15344.6|15342.6|15346.5|15344.5|15347|15345|15344.6|15342.6|14
1642507970000|2022-01-18 12:12:50|15346.4|15344.4|15347.2|15345.2|15347.7|15345.7|15345.7|15343.7|13
1642507980000|2022-01-18 12:13:00|15347.4|15345.4|15348.2|15346.2|15348.5|15346.5|15346.5|15344.5|24
1642507990000|2022-01-18 12:13:10|15348.4|15346.4|15349.4|15347.4|15351.4|15349.4|15348.2|15346.2|36
1642508000000|2022-01-18 12:13:20|15349.2|15347.2|15348.5|15346.5|15351.6|15349.6|15347.2|15345.2|99
1642508010000|2022-01-18 12:13:30|15348.2|15346.2|15349.1|15347.1|15349.2|15347.2|15347.7|15345.7|22
1642508020000|2022-01-18 12:13:40|15349.2|15347.2|15349|15347|15349.9|15347.9|15347.6|15345.6|27
1642508030000|2022-01-18 12:13:50|15348.7|15346.7|15348.6|15346.6|15348.9|15346.9|15348.4|15346.4|4
1642508040000|2022-01-18 12:14:00|15348.5|15346.5|15351.9|15349.9|15351.9|15349.9|15348.2|15346.2|14
1642508050000|2022-01-18 12:14:10|15351.4|15349.4|15351.7|15349.7|15351.9|15349.9|15350|15348|10
1642508060000|2022-01-18 12:14:20|15351.4|15349.4|15351.2|15349.2|15351.9|15349.9|15350.5|15348.5|10
1642508070000|2022-01-18 12:14:30|15351.5|15349.5|15350.6|15348.6|15351.9|15349.9|15350.6|15348.6|16
1642508080000|2022-01-18 12:14:40|15350.7|15348.7|15352.4|15350.4|15352.5|15350.5|15349.2|15347.2|12
1642508090000|2022-01-18 12:14:50|15352.5|15350.5|15350.1|15348.1|15352.5|15350.5|15350.1|15348.1|5
1642508100000|2022-01-18 12:15:00|15350|15348|15349.2|15347.2|15350|15348|15347.6|15345.6|27
1642508110000|2022-01-18 12:15:10|15349.4|15347.4|15349|15347|15349.7|15347.7|15348.6|15346.6|13
1642508120000|2022-01-18 12:15:20|15348.5|15346.5|15348.7|15346.7|15348.7|15346.7|15347.2|15345.2|35
1642508130000|2022-01-18 12:15:30|15348.9|15346.9|15347.5|15345.5|15348.9|15346.9|15347.2|15345.2|27
1642508140000|2022-01-18 12:15:40|15347.2|15345.2|15347.4|15345.4|15347.4|15345.4|15347|15345|9
1642508150000|2022-01-18 12:15:50|15346.9|15344.9|15346.4|15344.4|15347.1|15345.1|15346.2|15344.2|16
1642508160000|2022-01-18 12:16:00|15346.5|15344.5|15347.4|15345.4|15347.9|15345.9|15346.2|15344.2|12
1642508170000|2022-01-18 12:16:10|15347.2|15345.2|15345|15343|15347.5|15345.5|15344.9|15342.9|43
1642508180000|2022-01-18 12:16:20|15345.2|15343.2|15346.2|15344.2|15346.2|15344.2|15344.9|15342.9|14
1642508190000|2022-01-18 12:16:30|15346.1|15344.1|15352.1|15350.1|15352.2|15350.2|15345.9|15343.9|26
1642508200000|2022-01-18 12:16:40|15352|15350|15350.5|15348.5|15352|15350|15350.2|15348.2|29
1642508210000|2022-01-18 12:16:50|15350.6|15348.6|15350.6|15348.6|15351|15349|15350|15348|13
1642508220000|2022-01-18 12:17:00|15350.5|15348.5|15356.5|15354.5|15356.5|15354.5|15350|15348|75
1642508230000|2022-01-18 12:17:10|15356.2|15354.2|15354.5|15352.5|15356.9|15354.9|15354.2|15352.2|27
1642508240000|2022-01-18 12:17:20|15354.4|15352.4|15354|15352|15355.1|15353.1|15353.1|15351.1|50
1642508250000|2022-01-18 12:17:30|15354.1|15352.1|15351.9|15349.9|15354.1|15352.1|15351.9|15349.9|19
1642508260000|2022-01-18 12:17:40|15351.6|15349.6|15351.6|15349.6|15351.9|15349.9|15350.4|15348.4|41
1642508270000|2022-01-18 12:17:50|15352.1|15350.1|15351.7|15349.7|15352.6|15350.6|15351.5|15349.5|14
1642508280000|2022-01-18 12:18:00|15351.6|15349.6|15348.9|15346.9|15351.6|15349.6|15348.4|15346.4|59
1642508290000|2022-01-18 12:18:10|15349|15347|15350.7|15348.7|15350.9|15348.9|15348.2|15346.2|29
1642508300000|2022-01-18 12:18:20|15351.6|15349.6|15351.6|15349.6|15352.5|15350.5|15350.6|15348.6|12
1642508310000|2022-01-18 12:18:30|15351.7|15349.7|15352.5|15350.5|15354.4|15352.4|15351.7|15349.7|12
1642508320000|2022-01-18 12:18:40|15353.5|15351.5|15352.4|15350.4|15354.1|15352.1|15352.4|15350.4|11
1642508330000|2022-01-18 12:18:50|15352.2|15350.2|15352|15350|15352.5|15350.5|15351.6|15349.6|2
1642508340000|2022-01-18 12:19:00|15351.9|15349.9|15350.7|15348.7|15351.9|15349.9|15349.7|15347.7|12
1642508350000|2022-01-18 12:19:10|15350.5|15348.5|15351.6|15349.6|15352.9|15350.9|15349.5|15347.5|34
1642508360000|2022-01-18 12:19:20|15351.4|15349.4|15350.1|15348.1|15351.9|15349.9|15350|15348|10
1642508370000|2022-01-18 12:19:30|15350.4|15348.4|15349.5|15347.5|15350.9|15348.9|15348.9|15346.9|13
1642508380000|2022-01-18 12:19:40|15349.2|15347.2|15352|15350|15352|15350|15349.2|15347.2|19
1642508390000|2022-01-18 12:19:50|15351.9|15349.9|15353.2|15351.2|15354.7|15352.7|15351.7|15349.7|113
1642508400000|2022-01-18 12:20:00|15353.9|15351.9|15361.5|15359.5|15364.1|15362.1|15353.9|15351.9|303
1642508410000|2022-01-18 12:20:10|15361.6|15359.6|15356.1|15354.1|15361.7|15359.7|15355|15353|82
1642508420000|2022-01-18 12:20:20|15357.6|15355.6|15360.2|15358.2|15360.7|15358.7|15356.6|15354.6|32
1642508430000|2022-01-18 12:20:30|15360.6|15358.6|15360.1|15358.1|15361|15359|15358.5|15356.5|39
1642508440000|2022-01-18 12:20:40|15359.5|15357.5|15357.9|15355.9|15359.6|15357.6|15356.6|15354.6|50
1642508450000|2022-01-18 12:20:50|15358|15356|15357.1|15355.1|15358|15356|15356.4|15354.4|15
1642508460000|2022-01-18 12:21:00|15357.2|15355.2|15360.1|15358.1|15361.2|15359.2|15357|15355|42
1642508470000|2022-01-18 12:21:10|15360.5|15358.5|15360.6|15358.6|15361.9|15359.9|15360.5|15358.5|34
1642508480000|2022-01-18 12:21:20|15360.4|15358.4|15361.6|15359.6|15363.2|15361.2|15357.7|15355.7|45
1642508490000|2022-01-18 12:21:30|15361.4|15359.4|15361.2|15359.2|15362.5|15360.5|15361.2|15359.2|15
1642508500000|2022-01-18 12:21:40|15361.1|15359.1|15361.5|15359.5|15362.1|15360.1|15361|15359|3
1642508510000|2022-01-18 12:21:50|15361.7|15359.7|15366.6|15364.6|15366.6|15364.6|15361.7|15359.7|157
1642508520000|2022-01-18 12:22:00|15366|15364|15368.9|15366.9|15369.2|15367.2|15362.1|15360.1|171
1642508530000|2022-01-18 12:22:10|15369.1|15367.1|15369.7|15367.7|15371.4|15369.4|15368.9|15366.9|127
1642508540000|2022-01-18 12:22:20|15369.5|15367.5|15362.6|15360.6|15373.4|15371.4|15361.9|15359.9|385
1642508550000|2022-01-18 12:22:30|15362.9|15360.9|15359.4|15357.4|15364|15362|15358.6|15356.6|239
1642508560000|2022-01-18 12:22:40|15359.6|15357.6|15358.4|15356.4|15360.1|15358.1|15358.2|15356.2|60
1642508570000|2022-01-18 12:22:50|15358.2|15356.2|15357.9|15355.9|15359.4|15357.4|15357.7|15355.7|26
1642508580000|2022-01-18 12:23:00|15357.2|15355.2|15355.7|15353.7|15357.2|15355.2|15354.2|15352.2|69
1642508590000|2022-01-18 12:23:10|15355.9|15353.9|15355.6|15353.6|15356.1|15354.1|15354|15352|52
1642508600000|2022-01-18 12:23:20|15355.7|15353.7|15357.5|15355.5|15358.2|15356.2|15355.1|15353.1|47
1642508610000|2022-01-18 12:23:30|15357.4|15355.4|15357|15355|15359.2|15357.2|15356.6|15354.6|105
1642508620000|2022-01-18 12:23:40|15356.6|15354.6|15356.1|15354.1|15358.2|15356.2|15355.5|15353.5|79
1642508630000|2022-01-18 12:23:50|15356.2|15354.2|15353.6|15351.6|15357.1|15355.1|15352.6|15350.6|81
1642508640000|2022-01-18 12:24:00|15354|15352|15349.1|15347.1|15354|15352|15347|15345|137
1642508650000|2022-01-18 12:24:10|15349.7|15347.7|15349.5|15347.5|15352.6|15350.6|15348.7|15346.7|45
1642508660000|2022-01-18 12:24:20|15349.4|15347.4|15352|15350|15352.1|15350.1|15348.9|15346.9|72
1642508670000|2022-01-18 12:24:30|15351.1|15349.1|15353.9|15351.9|15353.9|15351.9|15351|15349|34
1642508680000|2022-01-18 12:24:40|15354.5|15352.5|15356.7|15354.7|15356.9|15354.9|15354.5|15352.5|17
1642508690000|2022-01-18 12:24:50|15356.9|15354.9|15358.9|15356.9|15359.5|15357.5|15356.9|15354.9|72
1642508700000|2022-01-18 12:25:00|15359|15357|15362.7|15360.7|15363.5|15361.5|15358.6|15356.6|76
1642508710000|2022-01-18 12:25:10|15362.9|15360.9|15358.1|15356.1|15363.2|15361.2|15357.6|15355.6|59
1642508720000|2022-01-18 12:25:20|15358.2|15356.2|15359.7|15357.7|15361|15359|15358.2|15356.2|11
1642508730000|2022-01-18 12:25:30|15359.9|15357.9|15361.5|15359.5|15361.9|15359.9|15359.5|15357.5|20
1642508740000|2022-01-18 12:25:40|15361.4|15359.4|15362|15360|15363.5|15361.5|15361.4|15359.4|16
1642508750000|2022-01-18 12:25:50|15361.9|15359.9|15360|15358|15361.9|15359.9|15359.6|15357.6|14
1642508760000|2022-01-18 12:26:00|15360.1|15358.1|15361|15359|15362.6|15360.6|15360.1|15358.1|19
1642508770000|2022-01-18 12:26:10|15360.4|15358.4|15359.6|15357.6|15361.1|15359.1|15359.5|15357.5|5
1642508780000|2022-01-18 12:26:20|15359.1|15357.1|15360.2|15358.2|15361|15359|15359|15357|15
1642508790000|2022-01-18 12:26:30|15359.5|15357.5|15359|15357|15360|15358|15358.7|15356.7|14
1642508800000|2022-01-18 12:26:40|15358.9|15356.9|15358.5|15356.5|15359.4|15357.4|15357.6|15355.6|18
1642508810000|2022-01-18 12:26:50|15358.7|15356.7|15362.1|15360.1|15362.1|15360.1|15358.6|15356.6|17
1642508820000|2022-01-18 12:27:00|15362.2|15360.2|15361.7|15359.7|15363.9|15361.9|15361.6|15359.6|27
1642508830000|2022-01-18 12:27:10|15362|15360|15362.1|15360.1|15362.6|15360.6|15360.5|15358.5|22
1642508840000|2022-01-18 12:27:20|15362|15360|15360.6|15358.6|15362|15360|15359.2|15357.2|23
1642508850000|2022-01-18 12:27:30|15360.7|15358.7|15360.1|15358.1|15361.6|15359.6|15360|15358|11
1642508860000|2022-01-18 12:27:40|15359.5|15357.5|15360.6|15358.6|15360.7|15358.7|15359.1|15357.1|25
1642508870000|2022-01-18 12:27:50|15360.7|15358.7|15363.2|15361.2|15363.4|15361.4|15360.6|15358.6|9
1642508880000|2022-01-18 12:28:00|15363.1|15361.1|15362.6|15360.6|15363.9|15361.9|15362.1|15360.1|22
1642508890000|2022-01-18 12:28:10|15362.7|15360.7|15363.4|15361.4|15364.1|15362.1|15362.1|15360.1|12
1642508900000|2022-01-18 12:28:20|15362.9|15360.9|15363|15361|15363.5|15361.5|15362.9|15360.9|17
1642508910000|2022-01-18 12:28:30|15363.1|15361.1|15362.9|15360.9|15363.4|15361.4|15362.7|15360.7|25
1642508920000|2022-01-18 12:28:40|15363|15361|15363.2|15361.2|15363.2|15361.2|15362.9|15360.9|4
1642508930000|2022-01-18 12:28:50|15363.1|15361.1|15363.1|15361.1|15363.2|15361.2|15363|15361|16
1642508940000|2022-01-18 12:29:00|15362.7|15360.7|15365.7|15363.7|15366.2|15364.2|15362.7|15360.7|39
1642508950000|2022-01-18 12:29:10|15365.9|15363.9|15364.7|15362.7|15366|15364|15364|15362|18
1642508960000|2022-01-18 12:29:20|15364.2|15362.2|15364.6|15362.6|15365.6|15363.6|15364|15362|26
1642508970000|2022-01-18 12:29:30|15364.7|15362.7|15366|15364|15366.5|15364.5|15364.7|15362.7|25
1642508980000|2022-01-18 12:29:40|15366.1|15364.1|15367.4|15365.4|15368|15366|15366.1|15364.1|42
1642508990000|2022-01-18 12:29:50|15367.2|15365.2|15366.6|15364.6|15367.5|15365.5|15366.5|15364.5|10
1642509000000|2022-01-18 12:30:00|15367.4|15365.4|15366.7|15364.7|15368.5|15366.5|15366.6|15364.6|69
1642509010000|2022-01-18 12:30:10|15366.6|15364.6|15364.5|15362.5|15367.1|15365.1|15364.5|15362.5|28
1642509020000|2022-01-18 12:30:20|15364.9|15362.9|15362.4|15360.4|15365.2|15363.2|15362.2|15360.2|38
1642509030000|2022-01-18 12:30:30|15362.5|15360.5|15362.2|15360.2|15364|15362|15361.5|15359.5|32
1642509040000|2022-01-18 12:30:40|15362.1|15360.1|15361.6|15359.6|15362.2|15360.2|15360.9|15358.9|37
1642509050000|2022-01-18 12:30:50|15361.7|15359.7|15361.7|15359.7|15362.9|15360.9|15361.2|15359.2|18
1642509060000|2022-01-18 12:31:00|15361.6|15359.6|15360.2|15358.2|15361.9|15359.9|15360|15358|20
1642509070000|2022-01-18 12:31:10|15360|15358|15358.5|15356.5|15360.5|15358.5|15358.4|15356.4|52
1642509080000|2022-01-18 12:31:20|15358.2|15356.2|15356.6|15354.6|15358.6|15356.6|15355.6|15353.6|69
1642509090000|2022-01-18 12:31:30|15356.1|15354.1|15355.7|15353.7|15357.1|15355.1|15355.7|15353.7|22
1642509100000|2022-01-18 12:31:40|15355.5|15353.5|15354.2|15352.2|15358.9|15356.9|15353.1|15351.1|80
1642509110000|2022-01-18 12:31:50|15354.4|15352.4|15353.7|15351.7|15355.7|15353.7|15353.5|15351.5|49
1642509120000|2022-01-18 12:32:00|15353.9|15351.9|15349.6|15347.6|15354|15352|15349.1|15347.1|83
1642509130000|2022-01-18 12:32:10|15349.1|15347.1|15350.2|15348.2|15350.4|15348.4|15348.6|15346.6|50
1642509140000|2022-01-18 12:32:20|15350.4|15348.4|15351.2|15349.2|15353.2|15351.2|15350.2|15348.2|55
1642509150000|2022-01-18 12:32:30|15351.1|15349.1|15349.6|15347.6|15351.2|15349.2|15349.5|15347.5|23
1642509160000|2022-01-18 12:32:40|15349.5|15347.5|15348.1|15346.1|15350.5|15348.5|15348|15346|56
1642509170000|2022-01-18 12:32:50|15347.7|15345.7|15347.7|15345.7|15348.5|15346.5|15346.9|15344.9|52
1642509180000|2022-01-18 12:33:00|15347.6|15345.6|15347.7|15345.7|15349.9|15347.9|15345.5|15343.5|72
1642509190000|2022-01-18 12:33:10|15347.9|15345.9|15347.1|15345.1|15348.7|15346.7|15347|15345|26
1642509200000|2022-01-18 12:33:20|15347.9|15345.9|15348.1|15346.1|15349.2|15347.2|15347.2|15345.2|19
1642509210000|2022-01-18 12:33:30|15348.2|15346.2|15349|15347|15349.9|15347.9|15347.6|15345.6|32
1642509220000|2022-01-18 12:33:40|15348.9|15346.9|15352.6|15350.6|15352.9|15350.9|15348.4|15346.4|110
1642509230000|2022-01-18 12:33:50|15352.5|15350.5|15352|15350|15352.5|15350.5|15351.1|15349.1|20
1642509240000|2022-01-18 12:34:00|15352.1|15350.1|15353.2|15351.2|15353.5|15351.5|15351.9|15349.9|19
1642509250000|2022-01-18 12:34:10|15352.5|15350.5|15350|15348|15353.1|15351.1|15349.2|15347.2|20
1642509260000|2022-01-18 12:34:20|15350.1|15348.1|15354.9|15352.9|15355|15353|15349.6|15347.6|138
1642509270000|2022-01-18 12:34:30|15354|15352|15354.7|15352.7|15355|15353|15353.6|15351.6|30
1642509280000|2022-01-18 12:34:40|15354.9|15352.9|15358.2|15356.2|15358.6|15356.6|15354.9|15352.9|68
1642509290000|2022-01-18 12:34:50|15358.1|15356.1|15355.9|15353.9|15358.5|15356.5|15355.2|15353.2|29
1642509300000|2022-01-18 12:35:00|15355.6|15353.6|15353.6|15351.6|15356|15354|15352.2|15350.2|19
1642509310000|2022-01-18 12:35:10|15353.5|15351.5|15354.2|15352.2|15355.5|15353.5|15353.5|15351.5|13
1642509320000|2022-01-18 12:35:20|15354.1|15352.1|15355.9|15353.9|15357.7|15355.7|15354.1|15352.1|11
1642509330000|2022-01-18 12:35:30|15356.9|15354.9|15357.5|15355.5|15357.9|15355.9|15356.9|15354.9|7
1642509340000|2022-01-18 12:35:40|15356.9|15354.9|15356.9|15354.9|15357.5|15355.5|15356.5|15354.5|9
1642509350000|2022-01-18 12:35:50|15357|15355|15355.7|15353.7|15358|15356|15355.7|15353.7|13
1642509360000|2022-01-18 12:36:00|15355.2|15353.2|15353.4|15351.4|15355.7|15353.7|15352.4|15350.4|53
1642509370000|2022-01-18 12:36:10|15353.2|15351.2|15350.1|15348.1|15353.2|15351.2|15350|15348|85
1642509380000|2022-01-18 12:36:20|15350.4|15348.4|15352|15350|15352.2|15350.2|15350.2|15348.2|7
1642509390000|2022-01-18 12:36:30|15352.1|15350.1|15354.9|15352.9|15354.9|15352.9|15352.1|15350.1|8
1642509400000|2022-01-18 12:36:40|15354.7|15352.7|15357.2|15355.2|15357.2|15355.2|15354.5|15352.5|67
1642509410000|2022-01-18 12:36:50|15357.5|15355.5|15358|15356|15358.2|15356.2|15356.1|15354.1|40
1642509420000|2022-01-18 12:37:00|15358.1|15356.1|15356.9|15354.9|15358.1|15356.1|15356.9|15354.9|26
1642509430000|2022-01-18 12:37:10|15357|15355|15356.9|15354.9|15357.1|15355.1|15356.1|15354.1|9
1642509440000|2022-01-18 12:37:20|15357|15355|15358|15356|15358.4|15356.4|15356.1|15354.1|22
1642509450000|2022-01-18 12:37:30|15358.1|15356.1|15357.7|15355.7|15358.1|15356.1|15357|15355|8
1642509460000|2022-01-18 12:37:40|15358.4|15356.4|15359.5|15357.5|15360|15358|15357.5|15355.5|58
1642509470000|2022-01-18 12:37:50|15359.4|15357.4|15361|15359|15361.9|15359.9|15359|15357|75
1642509480000|2022-01-18 12:38:00|15360.9|15358.9|15359.6|15357.6|15361.6|15359.6|15359.2|15357.2|10
1642509490000|2022-01-18 12:38:10|15359.5|15357.5|15361|15359|15361|15359|15359.5|15357.5|5
1642509500000|2022-01-18 12:38:20|15360.9|15358.9|15360.4|15358.4|15360.9|15358.9|15360|15358|8
1642509510000|2022-01-18 12:38:30|15361|15359|15363.1|15361.1|15363.6|15361.6|15361|15359|34
1642509520000|2022-01-18 12:38:40|15362.5|15360.5|15364.5|15362.5|15364.6|15362.6|15362.5|15360.5|20
1642509530000|2022-01-18 12:38:50|15364.2|15362.2|15363|15361|15364.6|15362.6|15362.9|15360.9|16
1642509540000|2022-01-18 12:39:00|15362.9|15360.9|15361.6|15359.6|15363.4|15361.4|15360|15358|17
1642509550000|2022-01-18 12:39:10|15361.4|15359.4|15362.1|15360.1|15362.4|15360.4|15361.4|15359.4|13
1642509560000|2022-01-18 12:39:20|15362|15360|15361.6|15359.6|15362.6|15360.6|15361.6|15359.6|10
1642509570000|2022-01-18 12:39:30|15361.7|15359.7|15360.1|15358.1|15361.7|15359.7|15359|15357|18
1642509580000|2022-01-18 12:39:40|15360.2|15358.2|15360.9|15358.9|15361.4|15359.4|15360.2|15358.2|13
1642509590000|2022-01-18 12:39:50|15360.7|15358.7|15360.1|15358.1|15361.4|15359.4|15359.2|15357.2|15
1642509600000|2022-01-18 12:40:00|15360.2|15358.2|15358.9|15356.9|15361.6|15359.6|15358.7|15356.7|14
1642509610000|2022-01-18 12:40:10|15358.7|15356.7|15356.2|15354.2|15358.7|15356.7|15355.7|15353.7|42
1642509620000|2022-01-18 12:40:20|15356.5|15354.5|15356|15354|15356.5|15354.5|15355.6|15353.6|35
1642509630000|2022-01-18 12:40:30|15355.6|15353.6|15355.1|15353.1|15357.1|15355.1|15354.5|15352.5|28
1642509640000|2022-01-18 12:40:40|15355|15353|15356.7|15354.7|15357.2|15355.2|15355|15353|19
1642509650000|2022-01-18 12:40:50|15356.6|15354.6|15357.4|15355.4|15358.2|15356.2|15356.6|15354.6|13
1642509660000|2022-01-18 12:41:00|15357.5|15355.5|15358.6|15356.6|15359.9|15357.9|15357|15355|12
1642509670000|2022-01-18 12:41:10|15358.5|15356.5|15358|15356|15358.6|15356.6|15357.5|15355.5|27
1642509680000|2022-01-18 12:41:20|15357.9|15355.9|15357.6|15355.6|15358.9|15356.9|15356.4|15354.4|52
1642509690000|2022-01-18 12:41:30|15357.7|15355.7|15356|15354|15358|15356|15356|15354|13
1642509700000|2022-01-18 12:41:40|15355.9|15353.9|15356.2|15354.2|15356.6|15354.6|15355.5|15353.5|14
1642509710000|2022-01-18 12:41:50|15356.1|15354.1|15355|15353|15356.2|15354.2|15355|15353|8
1642509720000|2022-01-18 12:42:00|15355.1|15353.1|15355.2|15353.2|15357|15355|15355|15353|35
1642509730000|2022-01-18 12:42:10|15355.1|15353.1|15354.6|15352.6|15356|15354|15354.6|15352.6|9
1642509740000|2022-01-18 12:42:20|15354.5|15352.5|15356|15354|15356.5|15354.5|15353.2|15351.2|16
1642509750000|2022-01-18 12:42:30|15355.5|15353.5|15355.4|15353.4|15355.5|15353.5|15354.5|15352.5|4
1642509760000|2022-01-18 12:42:40|15355.5|15353.5|15354|15352|15355.5|15353.5|15353.7|15351.7|4
1642509770000|2022-01-18 12:42:50|15353.9|15351.9|15355.5|15353.5|15355.5|15353.5|15353.9|15351.9|7
1642509780000|2022-01-18 12:43:00|15355.4|15353.4|15356.1|15354.1|15356.4|15354.4|15355.2|15353.2|18
1642509790000|2022-01-18 12:43:10|15355.9|15353.9|15356.9|15354.9|15356.9|15354.9|15355.4|15353.4|48
1642509800000|2022-01-18 12:43:20|15356.7|15354.7|15356.4|15354.4|15356.9|15354.9|15355.5|15353.5|4
1642509810000|2022-01-18 12:43:30|15356.2|15354.2|15357.6|15355.6|15358.4|15356.4|15355.5|15353.5|19
1642509820000|2022-01-18 12:43:40|15357.7|15355.7|15356.7|15354.7|15357.9|15355.9|15356.5|15354.5|8
1642509830000|2022-01-18 12:43:50|15356.5|15354.5|15357.7|15355.7|15358.2|15356.2|15356.5|15354.5|14
1642509840000|2022-01-18 12:44:00|15357.9|15355.9|15360|15358|15360|15358|15357.9|15355.9|36
1642509850000|2022-01-18 12:44:10|15359.9|15357.9|15358.1|15356.1|15359.9|15357.9|15357.4|15355.4|31
1642509860000|2022-01-18 12:44:20|15358.2|15356.2|15359.5|15357.5|15359.9|15357.9|15357.9|15355.9|13
1642509870000|2022-01-18 12:44:30|15359|15357|15361.9|15359.9|15362.2|15360.2|15358.7|15356.7|30
1642509880000|2022-01-18 12:44:40|15361.2|15359.2|15362.5|15360.5|15362.5|15360.5|15360.2|15358.2|42
1642509890000|2022-01-18 12:44:50|15362.7|15360.7|15361.1|15359.1|15364.4|15362.4|15361|15359|56
1642509900000|2022-01-18 12:45:00|15361.2|15359.2|15360.7|15358.7|15361.2|15359.2|15358.9|15356.9|55
1642509910000|2022-01-18 12:45:10|15360.5|15358.5|15361.5|15359.5|15361.5|15359.5|15358.4|15356.4|25
1642509920000|2022-01-18 12:45:20|15361.6|15359.6|15365.9|15363.9|15365.9|15363.9|15361.6|15359.6|45
1642509930000|2022-01-18 12:45:30|15365.7|15363.7|15362.7|15360.7|15366.6|15364.6|15362.2|15360.2|26
1642509940000|2022-01-18 12:45:40|15362.6|15360.6|15364.4|15362.4|15364.9|15362.9|15361.7|15359.7|27
1642509950000|2022-01-18 12:45:50|15364.2|15362.2|15368.5|15366.5|15369.4|15367.4|15363.7|15361.7|87
1642509960000|2022-01-18 12:46:00|15368.2|15366.2|15367.7|15365.7|15369.1|15367.1|15367.6|15365.6|56
1642509970000|2022-01-18 12:46:10|15367.6|15365.6|15368|15366|15368.5|15366.5|15367.2|15365.2|24
1642509980000|2022-01-18 12:46:20|15369|15367|15371.9|15369.9|15371.9|15369.9|15367.9|15365.9|77
1642509990000|2022-01-18 12:46:30|15371.7|15369.7|15372.4|15370.4|15373.9|15371.9|15371.7|15369.7|79
1642510000000|2022-01-18 12:46:40|15372.2|15370.2|15372.5|15370.5|15377|15375|15371.6|15369.6|154
1642510010000|2022-01-18 12:46:50|15372.7|15370.7|15375.6|15373.6|15376.6|15374.6|15372.7|15370.7|54
1642510020000|2022-01-18 12:47:00|15375.4|15373.4|15374.9|15372.9|15375.9|15373.9|15373.6|15371.6|38
1642510030000|2022-01-18 12:47:10|15375|15373|15377.7|15375.7|15378.5|15376.5|15375|15373|72
1642510040000|2022-01-18 12:47:20|15377.6|15375.6|15376.4|15374.4|15377.9|15375.9|15376.1|15374.1|30
1642510050000|2022-01-18 12:47:30|15376.2|15374.2|15376.9|15374.9|15377|15375|15375.7|15373.7|26
1642510060000|2022-01-18 12:47:40|15377|15375|15378.9|15376.9|15379.1|15377.1|15375.9|15373.9|65
1642510070000|2022-01-18 12:47:50|15378.5|15376.5|15380.7|15378.7|15380.9|15378.9|15378.1|15376.1|70
1642510080000|2022-01-18 12:48:00|15380.9|15378.9|15382|15380|15382.4|15380.4|15380.7|15378.7|93
1642510090000|2022-01-18 12:48:10|15381.9|15379.9|15385.2|15383.2|15386.6|15384.6|15380.6|15378.6|183
1642510100000|2022-01-18 12:48:20|15385.5|15383.5|15383.9|15381.9|15385.5|15383.5|15383.7|15381.7|57
1642510110000|2022-01-18 12:48:30|15383.7|15381.7|15382.7|15380.7|15384.9|15382.9|15381.9|15379.9|69
1642510120000|2022-01-18 12:48:40|15384.2|15382.2|15382.5|15380.5|15384.2|15382.2|15382.4|15380.4|55
1642510130000|2022-01-18 12:48:50|15382.6|15380.6|15384.1|15382.1|15384.1|15382.1|15382.5|15380.5|40
1642510140000|2022-01-18 12:49:00|15384.2|15382.2|15376.5|15374.5|15384.6|15382.6|15376.5|15374.5|104
1642510150000|2022-01-18 12:49:10|15375.9|15373.9|15377.1|15375.1|15378.9|15376.9|15375.7|15373.7|59
1642510160000|2022-01-18 12:49:20|15377.5|15375.5|15375.7|15373.7|15378.4|15376.4|15375.7|15373.7|41
1642510170000|2022-01-18 12:49:30|15375.9|15373.9|15375.2|15373.2|15376.4|15374.4|15374.7|15372.7|36
1642510180000|2022-01-18 12:49:40|15375.4|15373.4|15375.5|15373.5|15375.6|15373.6|15375|15373|14
1642510190000|2022-01-18 12:49:50|15375.6|15373.6|15376.1|15374.1|15376.4|15374.4|15374.6|15372.6|17
1642510200000|2022-01-18 12:50:00|15376|15374|15375.6|15373.6|15376.4|15374.4|15374.6|15372.6|29
1642510210000|2022-01-18 12:50:10|15375.5|15373.5|15376.4|15374.4|15376.6|15374.6|15374.6|15372.6|43
1642510220000|2022-01-18 12:50:20|15377.7|15375.7|15379.2|15377.2|15379.5|15377.5|15377.7|15375.7|33
1642510230000|2022-01-18 12:50:30|15379.5|15377.5|15378.6|15376.6|15381.2|15379.2|15377.6|15375.6|25
1642510240000|2022-01-18 12:50:40|15378.5|15376.5|15380.7|15378.7|15380.7|15378.7|15378.5|15376.5|22
1642510250000|2022-01-18 12:50:50|15380.9|15378.9|15380|15378|15381|15379|15379|15377|29
1642510260000|2022-01-18 12:51:00|15379.2|15377.2|15382|15380|15382.9|15380.9|15379.2|15377.2|44
1642510270000|2022-01-18 12:51:10|15382.1|15380.1|15383.2|15381.2|15383.9|15381.9|15381.9|15379.9|31
1642510280000|2022-01-18 12:51:20|15383.5|15381.5|15386.4|15384.4|15387.6|15385.6|15383.2|15381.2|91
1642510290000|2022-01-18 12:51:30|15386.5|15384.5|15388.7|15386.7|15389.2|15387.2|15385.1|15383.1|85
1642510300000|2022-01-18 12:51:40|15388.9|15386.9|15387.1|15385.1|15388.9|15386.9|15386.4|15384.4|29
1642510310000|2022-01-18 12:51:50|15387.7|15385.7|15388.7|15386.7|15388.9|15386.9|15386.5|15384.5|54
1642510320000|2022-01-18 12:52:00|15388.6|15386.6|15385.6|15383.6|15388.7|15386.7|15385.6|15383.6|44
1642510330000|2022-01-18 12:52:10|15384.9|15382.9|15383.1|15381.1|15385.4|15383.4|15382.1|15380.1|41
1642510340000|2022-01-18 12:52:20|15383.2|15381.2|15384.7|15382.7|15385.9|15383.9|15382.5|15380.5|17
1642510350000|2022-01-18 12:52:30|15384.5|15382.5|15383.1|15381.1|15384.5|15382.5|15383.1|15381.1|12
1642510360000|2022-01-18 12:52:40|15382.9|15380.9|15382.1|15380.1|15383.6|15381.6|15381.5|15379.5|23
1642510370000|2022-01-18 12:52:50|15381.9|15379.9|15382.4|15380.4|15382.4|15380.4|15381.5|15379.5|13
1642510380000|2022-01-18 12:53:00|15382.2|15380.2|15380.6|15378.6|15383.7|15381.7|15379.7|15377.7|54
1642510390000|2022-01-18 12:53:10|15380.9|15378.9|15378.7|15376.7|15380.9|15378.9|15378.4|15376.4|28
1642510400000|2022-01-18 12:53:20|15379.2|15377.2|15379.2|15377.2|15379.5|15377.5|15378.6|15376.6|17
1642510410000|2022-01-18 12:53:30|15379|15377|15378|15376|15379.1|15377.1|15377.6|15375.6|7
1642510420000|2022-01-18 12:53:40|15377.9|15375.9|15378.2|15376.2|15378.5|15376.5|15377.5|15375.5|12
1642510430000|2022-01-18 12:53:50|15378.4|15376.4|15375.5|15373.5|15378.4|15376.4|15374.5|15372.5|64
1642510440000|2022-01-18 12:54:00|15375.4|15373.4|15373.5|15371.5|15375.6|15373.6|15373.1|15371.1|39
1642510450000|2022-01-18 12:54:10|15373.6|15371.6|15375.2|15373.2|15375.2|15373.2|15373.2|15371.2|41
1642510460000|2022-01-18 12:54:20|15375.1|15373.1|15376.4|15374.4|15377|15375|15375|15373|22
1642510470000|2022-01-18 12:54:30|15375.9|15373.9|15377.5|15375.5|15377.5|15375.5|15374.9|15372.9|42
1642510480000|2022-01-18 12:54:40|15377.7|15375.7|15380.4|15378.4|15380.6|15378.6|15377.7|15375.7|33
1642510490000|2022-01-18 12:54:50|15380.7|15378.7|15379.2|15377.2|15380.9|15378.9|15379|15377|26
1642510500000|2022-01-18 12:55:00|15379.1|15377.1|15380.9|15378.9|15381.4|15379.4|15379.1|15377.1|32
1642510510000|2022-01-18 12:55:10|15381|15379|15375.1|15373.1|15381.1|15379.1|15375.1|15373.1|43
1642510520000|2022-01-18 12:55:20|15375|15373|15379.4|15377.4|15379.4|15377.4|15374.9|15372.9|20
1642510530000|2022-01-18 12:55:30|15379.2|15377.2|15380.6|15378.6|15380.7|15378.7|15379.2|15377.2|9
1642510540000|2022-01-18 12:55:40|15380.5|15378.5|15380.2|15378.2|15380.6|15378.6|15379.5|15377.5|20
1642510550000|2022-01-18 12:55:50|15380.4|15378.4|15380.5|15378.5|15381.1|15379.1|15378.9|15376.9|35
1642510560000|2022-01-18 12:56:00|15380|15378|15381.2|15379.2|15381.4|15379.4|15379.4|15377.4|14
1642510570000|2022-01-18 12:56:10|15381.1|15379.1|15382.1|15380.1|15382.4|15380.4|15380.6|15378.6|15
1642510580000|2022-01-18 12:56:20|15382|15380|15381.6|15379.6|15382.7|15380.7|15381.6|15379.6|71
1642510590000|2022-01-18 12:56:30|15381.5|15379.5|15381.2|15379.2|15382.2|15380.2|15380.1|15378.1|27
1642510600000|2022-01-18 12:56:40|15381.1|15379.1|15381.9|15379.9|15381.9|15379.9|15379.5|15377.5|31
1642510610000|2022-01-18 12:56:50|15381.7|15379.7|15381.2|15379.2|15382.2|15380.2|15380.4|15378.4|21
1642510620000|2022-01-18 12:57:00|15381.7|15379.7|15378.7|15376.7|15382.9|15380.9|15378.6|15376.6|60
1642510630000|2022-01-18 12:57:10|15378.6|15376.6|15380|15378|15381.5|15379.5|15377.2|15375.2|35
1642510640000|2022-01-18 12:57:20|15379.9|15377.9|15379|15377|15380.2|15378.2|15378.5|15376.5|15
1642510650000|2022-01-18 12:57:30|15379.4|15377.4|15375.6|15373.6|15379.6|15377.6|15375.5|15373.5|18
1642510660000|2022-01-18 12:57:40|15375.7|15373.7|15376|15374|15376.5|15374.5|15375.4|15373.4|34
1642510670000|2022-01-18 12:57:50|15376.2|15374.2|15377|15375|15377.7|15375.7|15376.2|15374.2|8
1642510680000|2022-01-18 12:58:00|15376.9|15374.9|15378|15376|15378.2|15376.2|15376.2|15374.2|19
1642510690000|2022-01-18 12:58:10|15377.9|15375.9|15378.7|15376.7|15378.9|15376.9|15376.7|15374.7|25
1642510700000|2022-01-18 12:58:20|15378.6|15376.6|15381.2|15379.2|15381.2|15379.2|15377.9|15375.9|13
1642510710000|2022-01-18 12:58:30|15381.4|15379.4|15380.4|15378.4|15382|15380|15380.2|15378.2|9
1642510720000|2022-01-18 12:58:40|15380.2|15378.2|15377.9|15375.9|15380.2|15378.2|15377.6|15375.6|35
1642510730000|2022-01-18 12:58:50|15378|15376|15380.7|15378.7|15380.7|15378.7|15378|15376|32
1642510740000|2022-01-18 12:59:00|15381.2|15379.2|15381.6|15379.6|15382.4|15380.4|15381.2|15379.2|9
1642510750000|2022-01-18 12:59:10|15381.7|15379.7|15380.7|15378.7|15383.4|15381.4|15379.9|15377.9|79
1642510760000|2022-01-18 12:59:20|15380.9|15378.9|15380.4|15378.4|15381.7|15379.7|15380.4|15378.4|24
1642510770000|2022-01-18 12:59:30|15380.5|15378.5|15380.4|15378.4|15381.4|15379.4|15379.2|15377.2|15
1642510780000|2022-01-18 12:59:40|15380.2|15378.2|15380.2|15378.2|15381.2|15379.2|15379.7|15377.7|21
1642510790000|2022-01-18 12:59:50|15380.4|15378.4|15380.9|15378.9|15381|15379|15380.1|15378.1|4
1642510800000|2022-01-18 13:00:00|15381.1|15379.1|15381.7|15379.7|15383.5|15381.5|15380.2|15378.2|121
1642510810000|2022-01-18 13:00:10|15381.6|15379.6|15382.6|15380.6|15382.9|15380.9|15378.4|15376.4|64
1642510820000|2022-01-18 13:00:20|15382.5|15380.5|15381.5|15379.5|15382.9|15380.9|15379.4|15377.4|53
1642510830000|2022-01-18 13:00:30|15381.6|15379.6|15384.4|15382.4|15384.9|15382.9|15381.6|15379.6|26
1642510840000|2022-01-18 13:00:40|15384.2|15382.2|15381|15379|15384.5|15382.5|15378.7|15376.7|37
1642510850000|2022-01-18 13:00:50|15381.2|15379.2|15380.5|15378.5|15381.2|15379.2|15379.1|15377.1|13
1642510860000|2022-01-18 13:01:00|15381|15379|15378|15376|15381|15379|15377.7|15375.7|46
1642510870000|2022-01-18 13:01:10|15377.9|15375.9|15380.9|15378.9|15380.9|15378.9|15377.6|15375.6|21
1642510880000|2022-01-18 13:01:20|15381.5|15379.5|15380.6|15378.6|15382.9|15380.9|15380.4|15378.4|25
1642510890000|2022-01-18 13:01:30|15380.5|15378.5|15379.4|15377.4|15380.5|15378.5|15379|15377|17
1642510900000|2022-01-18 13:01:40|15379.7|15377.7|15380.5|15378.5|15381.4|15379.4|15379.1|15377.1|36
1642510910000|2022-01-18 13:01:50|15380.4|15378.4|15380.2|15378.2|15381.7|15379.7|15378.4|15376.4|55
1642510920000|2022-01-18 13:02:00|15380.1|15378.1|15384.9|15382.9|15384.9|15382.9|15378.7|15376.7|48
1642510930000|2022-01-18 13:02:10|15384.7|15382.7|15377.6|15375.6|15384.7|15382.7|15377.6|15375.6|51
1642510940000|2022-01-18 13:02:20|15376.9|15374.9|15376.6|15374.6|15377.4|15375.4|15376|15374|102
1642510950000|2022-01-18 13:02:30|15376.1|15374.1|15377.4|15375.4|15377.4|15375.4|15375.1|15373.1|58
1642510960000|2022-01-18 13:02:40|15376.5|15374.5|15374.5|15372.5|15376.6|15374.6|15374|15372|65
1642510970000|2022-01-18 13:02:50|15374.6|15372.6|15377.5|15375.5|15377.6|15375.6|15374.5|15372.5|30
1642510980000|2022-01-18 13:03:00|15377.4|15375.4|15371.4|15369.4|15377.5|15375.5|15371.2|15369.2|141
1642510990000|2022-01-18 13:03:10|15372.1|15370.1|15372.9|15370.9|15373.1|15371.1|15371.2|15369.2|60
1642511000000|2022-01-18 13:03:20|15372.7|15370.7|15375.9|15373.9|15376.2|15374.2|15372.1|15370.1|62
1642511010000|2022-01-18 13:03:30|15376.1|15374.1|15377.9|15375.9|15378.7|15376.7|15376.1|15374.1|67
1642511020000|2022-01-18 13:03:40|15377.7|15375.7|15376.5|15374.5|15379.2|15377.2|15376|15374|151
1642511030000|2022-01-18 13:03:50|15375.1|15373.1|15374.1|15372.1|15375.5|15373.5|15373.7|15371.7|48
1642511040000|2022-01-18 13:04:00|15374|15372|15374|15372|15374.9|15372.9|15373.5|15371.5|49
1642511050000|2022-01-18 13:04:10|15374.1|15372.1|15371.9|15369.9|15375|15373|15371.9|15369.9|81
1642511060000|2022-01-18 13:04:20|15372.1|15370.1|15371.4|15369.4|15373.9|15371.9|15371|15369|34
1642511070000|2022-01-18 13:04:30|15371.5|15369.5|15372|15370|15372|15370|15369.4|15367.4|45
1642511080000|2022-01-18 13:04:40|15372.1|15370.1|15373.1|15371.1|15373.5|15371.5|15371.1|15369.1|31
1642511090000|2022-01-18 13:04:50|15373.6|15371.6|15373.7|15371.7|15373.9|15371.9|15373.1|15371.1|7
1642511100000|2022-01-18 13:05:00|15373.6|15371.6|15373.1|15371.1|15373.6|15371.6|15371.2|15369.2|27
1642511110000|2022-01-18 13:05:10|15373.6|15371.6|15376.5|15374.5|15377|15375|15373.6|15371.6|46
1642511120000|2022-01-18 13:05:20|15376.7|15374.7|15376.7|15374.7|15376.7|15374.7|15374.4|15372.4|39
1642511130000|2022-01-18 13:05:30|15376.9|15374.9|15376.1|15374.1|15377.4|15375.4|15375.6|15373.6|25
1642511140000|2022-01-18 13:05:40|15376|15374|15375.6|15373.6|15376|15374|15374.1|15372.1|28
1642511150000|2022-01-18 13:05:50|15375.7|15373.7|15374.7|15372.7|15375.9|15373.9|15374.2|15372.2|14
1642511160000|2022-01-18 13:06:00|15374.9|15372.9|15374.4|15372.4|15376.9|15374.9|15374.2|15372.2|32
1642511170000|2022-01-18 13:06:10|15374.2|15372.2|15375|15373|15375.4|15373.4|15374.2|15372.2|3
1642511180000|2022-01-18 13:06:20|15374.9|15372.9|15374.4|15372.4|15375.2|15373.2|15374.2|15372.2|4
1642511190000|2022-01-18 13:06:30|15374.2|15372.2|15372.5|15370.5|15374.4|15372.4|15372.2|15370.2|20
1642511200000|2022-01-18 13:06:40|15372.6|15370.6|15371.2|15369.2|15372.6|15370.6|15370.6|15368.6|47
1642511210000|2022-01-18 13:06:50|15371.1|15369.1|15370.2|15368.2|15371.2|15369.2|15369.4|15367.4|44
1642511220000|2022-01-18 13:07:00|15370.7|15368.7|15371|15369|15371.6|15369.6|15370.5|15368.5|24
1642511230000|2022-01-18 13:07:10|15371.2|15369.2|15371.4|15369.4|15372.4|15370.4|15371.2|15369.2|15
1642511240000|2022-01-18 13:07:20|15371.5|15369.5|15372.4|15370.4|15372.5|15370.5|15371.1|15369.1|37
1642511250000|2022-01-18 13:07:30|15372.2|15370.2|15371.9|15369.9|15372.2|15370.2|15370.7|15368.7|22
1642511260000|2022-01-18 13:07:40|15372|15370|15372.7|15370.7|15374|15372|15372|15370|12
1642511270000|2022-01-18 13:07:50|15372.9|15370.9|15375|15373|15375.2|15373.2|15372.9|15370.9|29
1642511280000|2022-01-18 13:08:00|15375.1|15373.1|15373.9|15371.9|15375.5|15373.5|15372.7|15370.7|41
1642511290000|2022-01-18 13:08:10|15373.7|15371.7|15371.1|15369.1|15373.7|15371.7|15370.4|15368.4|29
1642511300000|2022-01-18 13:08:20|15371.4|15369.4|15369.9|15367.9|15372.1|15370.1|15368.6|15366.6|60
1642511310000|2022-01-18 13:08:30|15370.1|15368.1|15368.9|15366.9|15370.1|15368.1|15367.4|15365.4|67
1642511320000|2022-01-18 13:08:40|15369|15367|15369.4|15367.4|15370.2|15368.2|15367.1|15365.1|109
1642511330000|2022-01-18 13:08:50|15369.5|15367.5|15370.9|15368.9|15371|15369|15369|15367|20
1642511340000|2022-01-18 13:09:00|15370.7|15368.7|15374.4|15372.4|15374.7|15372.7|15369.5|15367.5|49
1642511350000|2022-01-18 13:09:10|15373.7|15371.7|15370.9|15368.9|15373.7|15371.7|15370.4|15368.4|24
1642511360000|2022-01-18 13:09:20|15370.7|15368.7|15370.7|15368.7|15371.2|15369.2|15369.4|15367.4|48
1642511370000|2022-01-18 13:09:30|15370.5|15368.5|15371.4|15369.4|15372.7|15370.7|15370.5|15368.5|44
1642511380000|2022-01-18 13:09:40|15371.1|15369.1|15368.1|15366.1|15371.4|15369.4|15368.1|15366.1|34
1642511390000|2022-01-18 13:09:50|15368.2|15366.2|15366.7|15364.7|15368.2|15366.2|15366.7|15364.7|25
1642511400000|2022-01-18 13:10:00|15366.6|15364.6|15368.6|15366.6|15369.4|15367.4|15366.4|15364.4|71
1642511410000|2022-01-18 13:10:10|15368.7|15366.7|15370|15368|15370.9|15368.9|15368.4|15366.4|10
1642511420000|2022-01-18 13:10:20|15370.1|15368.1|15368.2|15366.2|15370.2|15368.2|15368|15366|55
1642511430000|2022-01-18 13:10:30|15368.1|15366.1|15369.4|15367.4|15370.1|15368.1|15367.2|15365.2|43
1642511440000|2022-01-18 13:10:40|15369.2|15367.2|15369.4|15367.4|15369.4|15367.4|15367.1|15365.1|37
1642511450000|2022-01-18 13:10:50|15369.5|15367.5|15367.4|15365.4|15369.5|15367.5|15366.6|15364.6|34
1642511460000|2022-01-18 13:11:00|15366.9|15364.9|15366.7|15364.7|15368.1|15366.1|15366.7|15364.7|27
1642511470000|2022-01-18 13:11:10|15367.2|15365.2|15368.5|15366.5|15368.5|15366.5|15366.6|15364.6|20
1642511480000|2022-01-18 13:11:20|15368.4|15366.4|15368.4|15366.4|15368.7|15366.7|15367.6|15365.6|4
1642511490000|2022-01-18 13:11:30|15368.2|15366.2|15367.4|15365.4|15368.9|15366.9|15366.9|15364.9|33
1642511500000|2022-01-18 13:11:40|15367.5|15365.5|15367.5|15365.5|15368|15366|15366.7|15364.7|19
1642511510000|2022-01-18 13:11:50|15367.6|15365.6|15369.1|15367.1|15369.1|15367.1|15366|15364|44
1642511520000|2022-01-18 13:12:00|15369|15367|15368.5|15366.5|15369.2|15367.2|15367.4|15365.4|19
1642511530000|2022-01-18 13:12:10|15368.4|15366.4|15368.9|15366.9|15369.1|15367.1|15366.9|15364.9|10
1642511540000|2022-01-18 13:12:20|15369|15367|15370|15368|15370|15368|15368.1|15366.1|23
1642511550000|2022-01-18 13:12:30|15370.1|15368.1|15366.9|15364.9|15370.2|15368.2|15366.6|15364.6|29
1642511560000|2022-01-18 13:12:40|15366.7|15364.7|15368.1|15366.1|15368.1|15366.1|15363.9|15361.9|179
1642511570000|2022-01-18 13:12:50|15368.2|15366.2|15367.5|15365.5|15369.4|15367.4|15367|15365|30
1642511580000|2022-01-18 13:13:00|15367.9|15365.9|15372.2|15370.2|15372.5|15370.5|15367|15365|80
1642511590000|2022-01-18 13:13:10|15372.4|15370.4|15370.7|15368.7|15373.1|15371.1|15370.6|15368.6|60
1642511600000|2022-01-18 13:13:20|15370.6|15368.6|15369.9|15367.9|15370.6|15368.6|15368.6|15366.6|44
1642511610000|2022-01-18 13:13:30|15370|15368|15371.4|15369.4|15371.6|15369.6|15368.6|15366.6|42
1642511620000|2022-01-18 13:13:40|15371.2|15369.2|15373.2|15371.2|15373.2|15371.2|15370.7|15368.7|19
1642511630000|2022-01-18 13:13:50|15373.4|15371.4|15366.6|15364.6|15373.4|15371.4|15366.6|15364.6|83
1642511640000|2022-01-18 13:14:00|15366.5|15364.5|15368|15366|15368.2|15366.2|15365.7|15363.7|51
1642511650000|2022-01-18 13:14:10|15367.9|15365.9|15367.7|15365.7|15368.5|15366.5|15366.9|15364.9|14
1642511660000|2022-01-18 13:14:20|15367.6|15365.6|15365|15363|15367.7|15365.7|15364.1|15362.1|48
1642511670000|2022-01-18 13:14:30|15364.9|15362.9|15363.2|15361.2|15366.1|15364.1|15362.7|15360.7|171
1642511680000|2022-01-18 13:14:40|15363.1|15361.1|15364.1|15362.1|15364.1|15362.1|15362.5|15360.5|39
1642511690000|2022-01-18 13:14:50|15364.2|15362.2|15364.6|15362.6|15365.9|15363.9|15364.2|15362.2|17
1642511700000|2022-01-18 13:15:00|15364.5|15362.5|15358.9|15356.9|15364.5|15362.5|15358|15356|173
1642511710000|2022-01-18 13:15:10|15359|15357|15354.4|15352.4|15359.4|15357.4|15353.1|15351.1|140
1642511720000|2022-01-18 13:15:20|15354.6|15352.6|15355|15353|15356.4|15354.4|15354.6|15352.6|77
1642511730000|2022-01-18 13:15:30|15355.1|15353.1|15354.9|15352.9|15358.6|15356.6|15354.7|15352.7|31
1642511740000|2022-01-18 13:15:40|15355|15353|15359.2|15357.2|15359.2|15357.2|15354.9|15352.9|34
1642511750000|2022-01-18 13:15:50|15359.5|15357.5|15357.5|15355.5|15359.5|15357.5|15354.1|15352.1|65
1642511760000|2022-01-18 13:16:00|15356.9|15354.9|15360.2|15358.2|15361.5|15359.5|15356.9|15354.9|63
1642511770000|2022-01-18 13:16:10|15360.1|15358.1|15362.2|15360.2|15362.5|15360.5|15358.9|15356.9|61
1642511780000|2022-01-18 13:16:20|15362.4|15360.4|15364.1|15362.1|15366.6|15364.6|15362.4|15360.4|98
1642511790000|2022-01-18 13:16:30|15364|15362|15362.4|15360.4|15365.1|15363.1|15362|15360|68
1642511800000|2022-01-18 13:16:40|15362.5|15360.5|15354.4|15352.4|15362.5|15360.5|15354.1|15352.1|145
1642511810000|2022-01-18 13:16:50|15354.1|15352.1|15350.7|15348.7|15354.1|15352.1|15348.2|15346.2|185
1642511820000|2022-01-18 13:17:00|15350.9|15348.9|15350.2|15348.2|15352.2|15350.2|15348.9|15346.9|124
1642511830000|2022-01-18 13:17:10|15350.1|15348.1|15349.5|15347.5|15351|15349|15347.7|15345.7|95
1642511840000|2022-01-18 13:17:20|15349.1|15347.1|15354.7|15352.7|15354.7|15352.7|15349|15347|104
1642511850000|2022-01-18 13:17:30|15355|15353|15353.1|15351.1|15355.7|15353.7|15351.7|15349.7|83
1642511860000|2022-01-18 13:17:40|15352.7|15350.7|15346|15344|15352.7|15350.7|15345.1|15343.1|122
1642511870000|2022-01-18 13:17:50|15345.6|15343.6|15345.5|15343.5|15348.1|15346.1|15344.4|15342.4|108
1642511880000|2022-01-18 13:18:00|15346.5|15344.5|15348.5|15346.5|15349.4|15347.4|15344.2|15342.2|189
1642511890000|2022-01-18 13:18:10|15348.6|15346.6|15351.7|15349.7|15352.4|15350.4|15347.1|15345.1|76
1642511900000|2022-01-18 13:18:20|15351.6|15349.6|15351.4|15349.4|15353.9|15351.9|15350.1|15348.1|70
1642511910000|2022-01-18 13:18:30|15351.5|15349.5|15345.5|15343.5|15351.5|15349.5|15345.4|15343.4|77
1642511920000|2022-01-18 13:18:40|15345.6|15343.6|15346.2|15344.2|15346.4|15344.4|15343.6|15341.6|92
1642511930000|2022-01-18 13:18:50|15346.7|15344.7|15344.2|15342.2|15347.6|15345.6|15343.7|15341.7|39
1642511940000|2022-01-18 13:19:00|15344|15342|15346.2|15344.2|15346.2|15344.2|15344|15342|26
1642511950000|2022-01-18 13:19:10|15346.4|15344.4|15348.4|15346.4|15349.4|15347.4|15345.9|15343.9|41
1642511960000|2022-01-18 13:19:20|15348.6|15346.6|15350|15348|15351.2|15349.2|15348|15346|58
1642511970000|2022-01-18 13:19:30|15349.9|15347.9|15348.4|15346.4|15349.9|15347.9|15347.7|15345.7|55
1642511980000|2022-01-18 13:19:40|15348.2|15346.2|15348.2|15346.2|15348.4|15346.4|15345.5|15343.5|16
1642511990000|2022-01-18 13:19:50|15348.4|15346.4|15348|15346|15348.9|15346.9|15347|15345|49
1642512000000|2022-01-18 13:20:00|15348.1|15346.1|15348.6|15346.6|15351|15349|15345.2|15343.2|95
1642512010000|2022-01-18 13:20:10|15348.7|15346.7|15347.2|15345.2|15349.6|15347.6|15346|15344|37
1642512020000|2022-01-18 13:20:20|15347.1|15345.1|15341.7|15339.7|15350|15348|15341.1|15339.1|164
1642512030000|2022-01-18 13:20:30|15341.6|15339.6|15347.1|15345.1|15347.5|15345.5|15341.6|15339.6|50
1642512040000|2022-01-18 13:20:40|15346.5|15344.5|15347.7|15345.7|15350.1|15348.1|15346|15344|68
1642512050000|2022-01-18 13:20:50|15347.6|15345.6|15350.2|15348.2|15350.5|15348.5|15343.1|15341.1|119
1642512060000|2022-01-18 13:21:00|15350.1|15348.1|15354.1|15352.1|15354.6|15352.6|15349.9|15347.9|96
1642512070000|2022-01-18 13:21:10|15354.5|15352.5|15356|15354|15356|15354|15353.7|15351.7|82
1642512080000|2022-01-18 13:21:20|15356.4|15354.4|15357.6|15355.6|15358.9|15356.9|15356.1|15354.1|83
1642512090000|2022-01-18 13:21:30|15357.5|15355.5|15356.5|15354.5|15357.9|15355.9|15355.1|15353.1|29
1642512100000|2022-01-18 13:21:40|15356.4|15354.4|15358.1|15356.1|15359.5|15357.5|15356.4|15354.4|82
1642512110000|2022-01-18 13:21:50|15358|15356|15355.6|15353.6|15358.2|15356.2|15355.4|15353.4|77
1642512120000|2022-01-18 13:22:00|15355.1|15353.1|15356.5|15354.5|15356.7|15354.7|15354.4|15352.4|36
1642512130000|2022-01-18 13:22:10|15356.4|15354.4|15355.6|15353.6|15356.5|15354.5|15354.4|15352.4|17
1642512140000|2022-01-18 13:22:20|15355.7|15353.7|15354|15352|15355.7|15353.7|15353.9|15351.9|39
1642512150000|2022-01-18 13:22:30|15353.9|15351.9|15350.5|15348.5|15353.9|15351.9|15350.5|15348.5|66
1642512160000|2022-01-18 13:22:40|15350|15348|15350.9|15348.9|15351.2|15349.2|15349|15347|58
1642512170000|2022-01-18 13:22:50|15350.7|15348.7|15351.2|15349.2|15352.7|15350.7|15349.6|15347.6|54
1642512180000|2022-01-18 13:23:00|15352|15350|15352.7|15350.7|15354.1|15352.1|15352|15350|38
1642512190000|2022-01-18 13:23:10|15352.9|15350.9|15351|15349|15353|15351|15349.6|15347.6|28
1642512200000|2022-01-18 13:23:20|15351.1|15349.1|15350.1|15348.1|15352|15350|15349.4|15347.4|29
1642512210000|2022-01-18 13:23:30|15350.2|15348.2|15349.2|15347.2|15351.1|15349.1|15348.4|15346.4|42
1642512220000|2022-01-18 13:23:40|15349|15347|15344.1|15342.1|15349|15347|15344.1|15342.1|69
1642512230000|2022-01-18 13:23:50|15344|15342|15341.9|15339.9|15344|15342|15341.9|15339.9|47
1642512240000|2022-01-18 13:24:00|15340.7|15338.7|15337.9|15335.9|15340.7|15338.7|15337.2|15335.2|212
1642512250000|2022-01-18 13:24:10|15338|15336|15338.1|15336.1|15338.6|15336.6|15336.1|15334.1|106
1642512260000|2022-01-18 13:24:20|15338|15336|15334.6|15332.6|15340.7|15338.7|15334.6|15332.6|124
1642512270000|2022-01-18 13:24:30|15335.5|15333.5|15336.7|15334.7|15336.7|15334.7|15334.1|15332.1|108
1642512280000|2022-01-18 13:24:40|15336.6|15334.6|15333.7|15331.7|15337.4|15335.4|15333.4|15331.4|52
1642512290000|2022-01-18 13:24:50|15333.6|15331.6|15338.4|15336.4|15338.6|15336.6|15333.4|15331.4|51
1642512300000|2022-01-18 13:25:00|15338.7|15336.7|15339.5|15337.5|15340.5|15338.5|15335.6|15333.6|96
1642512310000|2022-01-18 13:25:10|15339.4|15337.4|15340.7|15338.7|15341.2|15339.2|15338.7|15336.7|30
1642512320000|2022-01-18 13:25:20|15340.6|15338.6|15342.2|15340.2|15343|15341|15340.4|15338.4|41
1642512330000|2022-01-18 13:25:30|15342.4|15340.4|15342.9|15340.9|15343.1|15341.1|15341.7|15339.7|39
1642512340000|2022-01-18 13:25:40|15343.5|15341.5|15344.4|15342.4|15346.6|15344.6|15343.5|15341.5|116
1642512350000|2022-01-18 13:25:50|15344.2|15342.2|15341.9|15339.9|15344.2|15342.2|15341.7|15339.7|10
1642512360000|2022-01-18 13:26:00|15342.2|15340.2|15344.9|15342.9|15345.2|15343.2|15342.2|15340.2|53
1642512370000|2022-01-18 13:26:10|15344.7|15342.7|15344.7|15342.7|15344.7|15342.7|15342.4|15340.4|52
1642512380000|2022-01-18 13:26:20|15344.9|15342.9|15346.7|15344.7|15348|15346|15344.9|15342.9|81
1642512390000|2022-01-18 13:26:30|15346.9|15344.9|15347.5|15345.5|15348.1|15346.1|15346|15344|44
1642512400000|2022-01-18 13:26:40|15347.6|15345.6|15346.1|15344.1|15347.6|15345.6|15343.7|15341.7|47
1642512410000|2022-01-18 13:26:50|15346|15344|15344.5|15342.5|15346|15344|15343.9|15341.9|15
1642512420000|2022-01-18 13:27:00|15344.6|15342.6|15344.9|15342.9|15345.7|15343.7|15343|15341|37
1642512430000|2022-01-18 13:27:10|15344.5|15342.5|15344|15342|15344.9|15342.9|15343.1|15341.1|31
1642512440000|2022-01-18 13:27:20|15344.1|15342.1|15346.7|15344.7|15346.7|15344.7|15344.1|15342.1|27
1642512450000|2022-01-18 13:27:30|15346.6|15344.6|15350.6|15348.6|15351|15349|15346.5|15344.5|59
1642512460000|2022-01-18 13:27:40|15350.7|15348.7|15350.1|15348.1|15351.9|15349.9|15350|15348|67
1642512470000|2022-01-18 13:27:50|15350.2|15348.2|15350.4|15348.4|15351|15349|15348.9|15346.9|33
1642512480000|2022-01-18 13:28:00|15351|15349|15357.4|15355.4|15357.4|15355.4|15350.2|15348.2|80
1642512490000|2022-01-18 13:28:10|15356.6|15354.6|15352|15350|15357.1|15355.1|15351.1|15349.1|61
1642512500000|2022-01-18 13:28:20|15352.4|15350.4|15353.1|15351.1|15355|15353|15352.1|15350.1|31
1642512510000|2022-01-18 13:28:30|15354.9|15352.9|15354.9|15352.9|15355.5|15353.5|15354.2|15352.2|27
1642512520000|2022-01-18 13:28:40|15355|15353|15355.5|15353.5|15355.5|15353.5|15354.2|15352.2|17
1642512530000|2022-01-18 13:28:50|15356.1|15354.1|15357.1|15355.1|15358.1|15356.1|15356|15354|48
1642512540000|2022-01-18 13:29:00|15357.6|15355.6|15359.2|15357.2|15362.2|15360.2|15357.6|15355.6|130
1642512550000|2022-01-18 13:29:10|15359.6|15357.6|15358.6|15356.6|15360|15358|15357.9|15355.9|53
1642512560000|2022-01-18 13:29:20|15358.4|15356.4|15362.5|15360.5|15362.9|15360.9|15358.4|15356.4|58
1642512570000|2022-01-18 13:29:30|15362.4|15360.4|15360.5|15358.5|15362.4|15360.4|15360|15358|46
1642512580000|2022-01-18 13:29:40|15360.4|15358.4|15362.4|15360.4|15363.2|15361.2|15360.2|15358.2|50
1642512590000|2022-01-18 13:29:50|15362.2|15360.2|15362.1|15360.1|15362.5|15360.5|15361.2|15359.2|30
1642512600000|2022-01-18 13:30:00|15362.2|15360.2|15371.2|15369.2|15371.2|15369.2|15362.1|15360.1|216
1642512610000|2022-01-18 13:30:10|15371.5|15369.5|15372.7|15370.7|15378.2|15376.2|15368.1|15366.1|324
1642512620000|2022-01-18 13:30:20|15372.6|15370.6|15372.9|15370.9|15375.5|15373.5|15372.5|15370.5|90
1642512630000|2022-01-18 13:30:30|15372.7|15370.7|15378.2|15376.2|15379.6|15377.6|15372|15370|141
1642512640000|2022-01-18 13:30:40|15378.4|15376.4|15378.4|15376.4|15380|15378|15376.1|15374.1|133
1642512650000|2022-01-18 13:30:50|15378.5|15376.5|15379.1|15377.1|15380.9|15378.9|15377.9|15375.9|82
1642512660000|2022-01-18 13:31:00|15378.6|15376.6|15372.5|15370.5|15379.9|15377.9|15372.5|15370.5|95
1642512670000|2022-01-18 13:31:10|15372.6|15370.6|15370.6|15368.6|15374.1|15372.1|15370.6|15368.6|51
1642512680000|2022-01-18 13:31:20|15370.4|15368.4|15376.4|15374.4|15376.4|15374.4|15370.1|15368.1|65
1642512690000|2022-01-18 13:31:30|15375.2|15373.2|15372.9|15370.9|15375.6|15373.6|15372.9|15370.9|60
1642512700000|2022-01-18 13:31:40|15373.1|15371.1|15377.7|15375.7|15377.7|15375.7|15372.6|15370.6|75
1642512710000|2022-01-18 13:31:50|15377.5|15375.5|15377.7|15375.7|15378.6|15376.6|15376.6|15374.6|42
1642512720000|2022-01-18 13:32:00|15376.9|15374.9|15374.9|15372.9|15378.4|15376.4|15374.6|15372.6|70
1642512730000|2022-01-18 13:32:10|15374.6|15372.6|15390.4|15388.4|15390.4|15388.4|15374.6|15372.6|273
1642512740000|2022-01-18 13:32:20|15390.9|15388.9|15394.6|15392.6|15395.5|15393.5|15390|15388|354
1642512750000|2022-01-18 13:32:30|15394.5|15392.5|15390.5|15388.5|15394.5|15392.5|15389.1|15387.1|207
1642512760000|2022-01-18 13:32:40|15390.6|15388.6|15385.4|15383.4|15391.4|15389.4|15385.4|15383.4|118
1642512770000|2022-01-18 13:32:50|15384.9|15382.9|15383.2|15381.2|15385.2|15383.2|15380.5|15378.5|140
1642512780000|2022-01-18 13:33:00|15383.1|15381.1|15385.7|15383.7|15386.6|15384.6|15382.6|15380.6|96
1642512790000|2022-01-18 13:33:10|15385.9|15383.9|15389.7|15387.7|15390|15388|15385.2|15383.2|84
1642512800000|2022-01-18 13:33:20|15389.6|15387.6|15383.6|15381.6|15389.7|15387.7|15383.5|15381.5|63
1642512810000|2022-01-18 13:33:30|15383.5|15381.5|15382.6|15380.6|15385.9|15383.9|15382.5|15380.5|80
1642512820000|2022-01-18 13:33:40|15382.5|15380.5|15385.2|15383.2|15386.9|15384.9|15382.2|15380.2|49
1642512830000|2022-01-18 13:33:50|15385.5|15383.5|15382.9|15380.9|15385.5|15383.5|15379.5|15377.5|170
1642512840000|2022-01-18 13:34:00|15383|15381|15385.7|15383.7|15386.9|15384.9|15381.7|15379.7|132
1642512850000|2022-01-18 13:34:10|15386.5|15384.5|15382.4|15380.4|15386.7|15384.7|15380.7|15378.7|44
1642512860000|2022-01-18 13:34:20|15382.5|15380.5|15383.4|15381.4|15384.4|15382.4|15382.4|15380.4|16
1642512870000|2022-01-18 13:34:30|15383.5|15381.5|15385.7|15383.7|15386.6|15384.6|15382.5|15380.5|32
1642512880000|2022-01-18 13:34:40|15385.9|15383.9|15385.6|15383.6|15389.4|15387.4|15385.2|15383.2|99
1642512890000|2022-01-18 13:34:50|15385.5|15383.5|15383|15381|15385.7|15383.7|15383|15381|33
1642512900000|2022-01-18 13:35:00|15383.1|15381.1|15381|15379|15385.4|15383.4|15380.4|15378.4|84
1642512910000|2022-01-18 13:35:10|15380.6|15378.6|15377.4|15375.4|15380.6|15378.6|15372.9|15370.9|263
1642512920000|2022-01-18 13:35:20|15378|15376|15380.7|15378.7|15382.7|15380.7|15378|15376|95
1642512930000|2022-01-18 13:35:30|15381|15379|15376.6|15374.6|15381.7|15379.7|15376.6|15374.6|38
1642512940000|2022-01-18 13:35:40|15377|15375|15373.6|15371.6|15377.2|15375.2|15371.7|15369.7|147
1642512950000|2022-01-18 13:35:50|15373.7|15371.7|15374.6|15372.6|15378.5|15376.5|15373.5|15371.5|69
1642512960000|2022-01-18 13:36:00|15373.9|15371.9|15385.9|15383.9|15386|15384|15373.7|15371.7|139
1642512970000|2022-01-18 13:36:10|15385.7|15383.7|15385.5|15383.5|15389.6|15387.6|15385|15383|207
1642512980000|2022-01-18 13:36:20|15385.2|15383.2|15386.5|15384.5|15387.6|15385.6|15383.6|15381.6|131
1642512990000|2022-01-18 13:36:30|15386.4|15384.4|15388.4|15386.4|15391.4|15389.4|15384.9|15382.9|193
1642513000000|2022-01-18 13:36:40|15388.2|15386.2|15389|15387|15390.1|15388.1|15387.2|15385.2|66
1642513010000|2022-01-18 13:36:50|15389.1|15387.1|15390.7|15388.7|15393.1|15391.1|15389.1|15387.1|150
1642513020000|2022-01-18 13:37:00|15390.6|15388.6|15390|15388|15392|15390|15389|15387|69
1642513030000|2022-01-18 13:37:10|15390.1|15388.1|15387.6|15385.6|15390.4|15388.4|15387.4|15385.4|22
1642513040000|2022-01-18 13:37:20|15387.5|15385.5|15382.5|15380.5|15387.7|15385.7|15382.5|15380.5|61
1642513050000|2022-01-18 13:37:30|15382.6|15380.6|15382.6|15380.6|15386.1|15384.1|15381.9|15379.9|63
1642513060000|2022-01-18 13:37:40|15382.1|15380.1|15376.2|15374.2|15383.6|15381.6|15375.4|15373.4|152
1642513070000|2022-01-18 13:37:50|15376.1|15374.1|15379.5|15377.5|15379.5|15377.5|15375|15373|80
1642513080000|2022-01-18 13:38:00|15379.7|15377.7|15382.7|15380.7|15384|15382|15379.7|15377.7|76
1642513090000|2022-01-18 13:38:10|15382.9|15380.9|15380.6|15378.6|15383.2|15381.2|15379.7|15377.7|37
1642513100000|2022-01-18 13:38:20|15380.7|15378.7|15381.5|15379.5|15381.5|15379.5|15378.4|15376.4|38
1642513110000|2022-01-18 13:38:30|15381.7|15379.7|15386.1|15384.1|15387.6|15385.6|15381.6|15379.6|69
1642513120000|2022-01-18 13:38:40|15386|15384|15382.5|15380.5|15386.2|15384.2|15382.2|15380.2|16
1642513130000|2022-01-18 13:38:50|15381.5|15379.5|15380|15378|15382.6|15380.6|15379.7|15377.7|80
1642513140000|2022-01-18 13:39:00|15379.7|15377.7|15380.2|15378.2|15382.1|15380.1|15379.7|15377.7|29
1642513150000|2022-01-18 13:39:10|15380.1|15378.1|15379.1|15377.1|15380.5|15378.5|15377.6|15375.6|29
1642513160000|2022-01-18 13:39:20|15379.2|15377.2|15381|15379|15383|15381|15377.6|15375.6|44
1642513170000|2022-01-18 13:39:30|15381.1|15379.1|15374.1|15372.1|15382.2|15380.2|15373.2|15371.2|136
1642513180000|2022-01-18 13:39:40|15373.4|15371.4|15377.2|15375.2|15380.2|15378.2|15373.1|15371.1|55
1642513190000|2022-01-18 13:39:50|15377.1|15375.1|15369.2|15367.2|15377.1|15375.1|15367.5|15365.5|454
1642513200000|2022-01-18 13:40:00|15369|15367|15373.1|15371.1|15373.2|15371.2|15367.9|15365.9|98
1642513210000|2022-01-18 13:40:10|15372|15370|15369.7|15367.7|15372|15370|15368.2|15366.2|46
1642513220000|2022-01-18 13:40:20|15369.9|15367.9|15372|15370|15373.2|15371.2|15369.1|15367.1|48
1642513230000|2022-01-18 13:40:30|15372.1|15370.1|15370.6|15368.6|15374.5|15372.5|15369.7|15367.7|56
1642513240000|2022-01-18 13:40:40|15370.5|15368.5|15368.9|15366.9|15371.5|15369.5|15367.9|15365.9|71
1642513250000|2022-01-18 13:40:50|15368.6|15366.6|15365.1|15363.1|15368.6|15366.6|15363.6|15361.6|121
1642513260000|2022-01-18 13:41:00|15364.5|15362.5|15365.6|15363.6|15368.1|15366.1|15363.7|15361.7|147
1642513270000|2022-01-18 13:41:10|15365.9|15363.9|15352.7|15350.7|15367|15365|15352.7|15350.7|314
1642513280000|2022-01-18 13:41:20|15353.5|15351.5|15359.6|15357.6|15361.2|15359.2|15349.1|15347.1|304
1642513290000|2022-01-18 13:41:30|15360.2|15358.2|15350.1|15348.1|15361|15359|15347.4|15345.4|379
1642513300000|2022-01-18 13:41:40|15349.9|15347.9|15353.4|15351.4|15353.5|15351.5|15349.9|15347.9|79
1642513310000|2022-01-18 13:41:50|15354.6|15352.6|15355.5|15353.5|15356.9|15354.9|15353.9|15351.9|33
1642513320000|2022-01-18 13:42:00|15355.4|15353.4|15364.5|15362.5|15364.5|15362.5|15355.4|15353.4|91
1642513330000|2022-01-18 13:42:10|15364.4|15362.4|15359.1|15357.1|15364.9|15362.9|15358.5|15356.5|41
1642513340000|2022-01-18 13:42:20|15359|15357|15356.5|15354.5|15360.2|15358.2|15356.5|15354.5|63
1642513350000|2022-01-18 13:42:30|15357|15355|15355.4|15353.4|15359|15357|15355.2|15353.2|89
1642513360000|2022-01-18 13:42:40|15355.2|15353.2|15356.5|15354.5|15359.5|15357.5|15355.2|15353.2|103
1642513370000|2022-01-18 13:42:50|15356.9|15354.9|15357.2|15355.2|15358.4|15356.4|15355.2|15353.2|35
1642513380000|2022-01-18 13:43:00|15357.4|15355.4|15362.7|15360.7|15364.2|15362.2|15357.4|15355.4|93
1642513390000|2022-01-18 13:43:10|15363.2|15361.2|15360.2|15358.2|15363.9|15361.9|15359.2|15357.2|54
1642513400000|2022-01-18 13:43:20|15360.4|15358.4|15360.5|15358.5|15361.6|15359.6|15359.2|15357.2|13
1642513410000|2022-01-18 13:43:30|15360.6|15358.6|15362.5|15360.5|15363.9|15361.9|15360.6|15358.6|15
1642513420000|2022-01-18 13:43:40|15362.4|15360.4|15362.5|15360.5|15363.2|15361.2|15362|15360|3
1642513430000|2022-01-18 13:43:50|15362.4|15360.4|15355.9|15353.9|15362.5|15360.5|15355.9|15353.9|48
1642513440000|2022-01-18 13:44:00|15355.7|15353.7|15358.7|15356.7|15360.1|15358.1|15355.7|15353.7|40
1642513450000|2022-01-18 13:44:10|15359.1|15357.1|15362.2|15360.2|15362.9|15360.9|15359|15357|31
1642513460000|2022-01-18 13:44:20|15362|15360|15362.9|15360.9|15363.7|15361.7|15361.9|15359.9|28
1642513470000|2022-01-18 13:44:30|15362|15360|15359.6|15357.6|15362.6|15360.6|15359.5|15357.5|24
1642513480000|2022-01-18 13:44:40|15359.7|15357.7|15358.7|15356.7|15359.9|15357.9|15356|15354|41
1642513490000|2022-01-18 13:44:50|15358.9|15356.9|15359.6|15357.6|15360.4|15358.4|15358.2|15356.2|24
1642513500000|2022-01-18 13:45:00|15359.7|15357.7|15362.1|15360.1|15362.6|15360.6|15359.7|15357.7|48
1642513510000|2022-01-18 13:45:10|15362|15360|15358.5|15356.5|15362.2|15360.2|15356.7|15354.7|29
1642513520000|2022-01-18 13:45:20|15358.4|15356.4|15362.1|15360.1|15362.5|15360.5|15358.4|15356.4|23
1642513530000|2022-01-18 13:45:30|15362|15360|15364.7|15362.7|15365.7|15363.7|15362|15360|44
1642513540000|2022-01-18 13:45:40|15364.9|15362.9|15361.5|15359.5|15364.9|15362.9|15359.6|15357.6|23
1642513550000|2022-01-18 13:45:50|15361.6|15359.6|15362.9|15360.9|15362.9|15360.9|15360.7|15358.7|4
1642513560000|2022-01-18 13:46:00|15363|15361|15365.4|15363.4|15365.4|15363.4|15363|15361|32
1642513570000|2022-01-18 13:46:10|15365.7|15363.7|15361.6|15359.6|15366.6|15364.6|15361.6|15359.6|39
1642513580000|2022-01-18 13:46:20|15361.5|15359.5|15362.9|15360.9|15364|15362|15361.4|15359.4|28
1642513590000|2022-01-18 13:46:30|15362.7|15360.7|15363|15361|15363.9|15361.9|15362.6|15360.6|10
1642513600000|2022-01-18 13:46:40|15362.9|15360.9|15365|15363|15365.1|15363.1|15362.6|15360.6|27
1642513610000|2022-01-18 13:46:50|15365.9|15363.9|15367|15365|15367.4|15365.4|15364.9|15362.9|24
1642513620000|2022-01-18 13:47:00|15366.2|15364.2|15370.4|15368.4|15370.5|15368.5|15366.2|15364.2|65
1642513630000|2022-01-18 13:47:10|15370.1|15368.1|15370|15368|15370.5|15368.5|15369.1|15367.1|29
1642513640000|2022-01-18 13:47:20|15369.1|15367.1|15367.2|15365.2|15370.2|15368.2|15366.4|15364.4|44
1642513650000|2022-01-18 13:47:30|15367.1|15365.1|15372.4|15370.4|15372.5|15370.5|15366.5|15364.5|76
1642513660000|2022-01-18 13:47:40|15372.2|15370.2|15368.9|15366.9|15373.1|15371.1|15367.6|15365.6|111
1642513670000|2022-01-18 13:47:50|15368.6|15366.6|15368.9|15366.9|15372.9|15370.9|15368.6|15366.6|92
1642513680000|2022-01-18 13:48:00|15369.5|15367.5|15370.6|15368.6|15371.9|15369.9|15368|15366|35
1642513690000|2022-01-18 13:48:10|15370.5|15368.5|15370.2|15368.2|15372|15370|15369.5|15367.5|11
1642513700000|2022-01-18 13:48:20|15369.7|15367.7|15371.6|15369.6|15372.2|15370.2|15369.6|15367.6|22
1642513710000|2022-01-18 13:48:30|15371|15369|15377.1|15375.1|15377.1|15375.1|15370.6|15368.6|85
1642513720000|2022-01-18 13:48:40|15377.6|15375.6|15374.7|15372.7|15378.6|15376.6|15374.5|15372.5|83
1642513730000|2022-01-18 13:48:50|15374.9|15372.9|15377.4|15375.4|15377.9|15375.9|15374.9|15372.9|56
1642513740000|2022-01-18 13:49:00|15378.1|15376.1|15378.6|15376.6|15378.6|15376.6|15375.4|15373.4|48
1642513750000|2022-01-18 13:49:10|15377.2|15375.2|15382.5|15380.5|15382.9|15380.9|15376.7|15374.7|108
1642513760000|2022-01-18 13:49:20|15382.7|15380.7|15379.7|15377.7|15382.9|15380.9|15378.5|15376.5|33
1642513770000|2022-01-18 13:49:30|15379.6|15377.6|15375.4|15373.4|15379.6|15377.6|15375.4|15373.4|42
1642513780000|2022-01-18 13:49:40|15375.2|15373.2|15373|15371|15375.7|15373.7|15372.4|15370.4|43
1642513790000|2022-01-18 13:49:50|15373.6|15371.6|15371.4|15369.4|15373.6|15371.6|15370.2|15368.2|62
1642513800000|2022-01-18 13:50:00|15371.1|15369.1|15376.6|15374.6|15376.9|15374.9|15371.1|15369.1|76
1642513810000|2022-01-18 13:50:10|15375.1|15373.1|15372|15370|15375.2|15373.2|15371.6|15369.6|46
1642513820000|2022-01-18 13:50:20|15372.1|15370.1|15374.2|15372.2|15376.7|15374.7|15371.6|15369.6|51
1642513830000|2022-01-18 13:50:30|15374.4|15372.4|15372.5|15370.5|15374.4|15372.4|15371.7|15369.7|67
1642513840000|2022-01-18 13:50:40|15372.6|15370.6|15374.9|15372.9|15375.5|15373.5|15372.6|15370.6|9
1642513850000|2022-01-18 13:50:50|15375.1|15373.1|15371|15369|15375.1|15373.1|15370|15368|65
1642513860000|2022-01-18 13:51:00|15371.1|15369.1|15381.7|15379.7|15382|15380|15371|15369|141
1642513870000|2022-01-18 13:51:10|15381.4|15379.4|15380.5|15378.5|15382.2|15380.2|15377.9|15375.9|73
1642513880000|2022-01-18 13:51:20|15380.7|15378.7|15380.1|15378.1|15382.5|15380.5|15380|15378|39
1642513890000|2022-01-18 13:51:30|15380|15378|15381.6|15379.6|15382.7|15380.7|15379.7|15377.7|34
1642513900000|2022-01-18 13:51:40|15381.7|15379.7|15380.5|15378.5|15382.4|15380.4|15380.5|15378.5|25
1642513910000|2022-01-18 13:51:50|15380.7|15378.7|15380.4|15378.4|15383.4|15381.4|15379.7|15377.7|44
1642513920000|2022-01-18 13:52:00|15380.2|15378.2|15383.6|15381.6|15385.1|15383.1|15380|15378|39
1642513930000|2022-01-18 13:52:10|15383.5|15381.5|15379.9|15377.9|15384|15382|15379.9|15377.9|42
1642513940000|2022-01-18 13:52:20|15380|15378|15380.9|15378.9|15382|15380|15378.2|15376.2|81
1642513950000|2022-01-18 13:52:30|15381|15379|15377.4|15375.4|15381.7|15379.7|15377.2|15375.2|60
1642513960000|2022-01-18 13:52:40|15377.7|15375.7|15381|15379|15381.5|15379.5|15375.7|15373.7|61
1642513970000|2022-01-18 13:52:50|15381.1|15379.1|15380.1|15378.1|15381.5|15379.5|15379.7|15377.7|29
1642513980000|2022-01-18 13:53:00|15380|15378|15381.9|15379.9|15384.1|15382.1|15379.9|15377.9|115
1642513990000|2022-01-18 13:53:10|15381|15379|15382.5|15380.5|15384.2|15382.2|15380.6|15378.6|37
1642514000000|2022-01-18 13:53:20|15382.4|15380.4|15382.9|15380.9|15383.5|15381.5|15381.2|15379.2|56
1642514010000|2022-01-18 13:53:30|15383.2|15381.2|15383.5|15381.5|15383.7|15381.7|15382.2|15380.2|15
1642514020000|2022-01-18 13:53:40|15384.4|15382.4|15382|15380|15386.7|15384.7|15381.7|15379.7|102
1642514030000|2022-01-18 13:53:50|15381.9|15379.9|15380.2|15378.2|15381.9|15379.9|15379.6|15377.6|45
1642514040000|2022-01-18 13:54:00|15380.6|15378.6|15382.2|15380.2|15385.2|15383.2|15380.2|15378.2|61
1642514050000|2022-01-18 13:54:10|15381.7|15379.7|15383.9|15381.9|15385.7|15383.7|15381.4|15379.4|35
1642514060000|2022-01-18 13:54:20|15383.7|15381.7|15384.7|15382.7|15385.1|15383.1|15383.4|15381.4|34
1642514070000|2022-01-18 13:54:30|15384.6|15382.6|15383.7|15381.7|15385|15383|15383.4|15381.4|9
1642514080000|2022-01-18 13:54:40|15383.6|15381.6|15386|15384|15386.4|15384.4|15383.4|15381.4|37
1642514090000|2022-01-18 13:54:50|15385.9|15383.9|15385.5|15383.5|15385.9|15383.9|15384.2|15382.2|50
1642514100000|2022-01-18 13:55:00|15385.4|15383.4|15383.1|15381.1|15385.5|15383.5|15382.2|15380.2|82
1642514110000|2022-01-18 13:55:10|15383|15381|15380.9|15378.9|15383.2|15381.2|15380.7|15378.7|53
1642514120000|2022-01-18 13:55:20|15381|15379|15378.6|15376.6|15381|15379|15377.5|15375.5|52
1642514130000|2022-01-18 13:55:30|15378.7|15376.7|15379.5|15377.5|15382.1|15380.1|15378.5|15376.5|19
1642514140000|2022-01-18 13:55:40|15379.4|15377.4|15376|15374|15379.4|15377.4|15375.1|15373.1|47
1642514150000|2022-01-18 13:55:50|15376.5|15374.5|15378|15376|15378.9|15376.9|15376.5|15374.5|40
1642514160000|2022-01-18 13:56:00|15378.1|15376.1|15380.7|15378.7|15383.2|15381.2|15378.1|15376.1|45
1642514170000|2022-01-18 13:56:10|15380.6|15378.6|15384.6|15382.6|15384.6|15382.6|15379.5|15377.5|30
1642514180000|2022-01-18 13:56:20|15384.2|15382.2|15381.5|15379.5|15384.4|15382.4|15380.7|15378.7|22
1642514190000|2022-01-18 13:56:30|15381.4|15379.4|15380.5|15378.5|15381.4|15379.4|15379.4|15377.4|45
1642514200000|2022-01-18 13:56:40|15380.6|15378.6|15384|15382|15384|15382|15380.4|15378.4|24
1642514210000|2022-01-18 13:56:50|15383.5|15381.5|15381|15379|15384|15382|15380.9|15378.9|14
1642514220000|2022-01-18 13:57:00|15380.9|15378.9|15378.9|15376.9|15380.9|15378.9|15378.1|15376.1|29
1642514230000|2022-01-18 13:57:10|15378.5|15376.5|15378.7|15376.7|15380.2|15378.2|15378.5|15376.5|30
1642514240000|2022-01-18 13:57:20|15378.6|15376.6|15381|15379|15381.1|15379.1|15378.5|15376.5|8
1642514250000|2022-01-18 13:57:30|15380.4|15378.4|15381.6|15379.6|15382.9|15380.9|15379.9|15377.9|13
1642514260000|2022-01-18 13:57:40|15380.7|15378.7|15380.4|15378.4|15382.2|15380.2|15380.2|15378.2|16
1642514270000|2022-01-18 13:57:50|15380.2|15378.2|15381.1|15379.1|15383.5|15381.5|15380.2|15378.2|37
1642514280000|2022-01-18 13:58:00|15381.2|15379.2|15382.4|15380.4|15383.5|15381.5|15380.7|15378.7|28
1642514290000|2022-01-18 13:58:10|15382.7|15380.7|15380|15378|15385|15383|15379.4|15377.4|103
1642514300000|2022-01-18 13:58:20|15378.6|15376.6|15379.7|15377.7|15384|15382|15378.6|15376.6|144
1642514310000|2022-01-18 13:58:30|15379.9|15377.9|15383.5|15381.5|15384|15382|15379.9|15377.9|36
1642514320000|2022-01-18 13:58:40|15383.4|15381.4|15382|15380|15383.4|15381.4|15380.7|15378.7|21
1642514330000|2022-01-18 13:58:50|15382.1|15380.1|15383.2|15381.2|15383.7|15381.7|15381.6|15379.6|59
1642514340000|2022-01-18 13:59:00|15383|15381|15382.2|15380.2|15385.7|15383.7|15381.7|15379.7|41
1642514350000|2022-01-18 13:59:10|15382.4|15380.4|15381.2|15379.2|15383.6|15381.6|15381.2|15379.2|14
1642514360000|2022-01-18 13:59:20|15381.4|15379.4|15379.7|15377.7|15381.4|15379.4|15378.7|15376.7|31
1642514370000|2022-01-18 13:59:30|15379.6|15377.6|15381.6|15379.6|15381.6|15379.6|15379.6|15377.6|30
1642514380000|2022-01-18 13:59:40|15381.7|15379.7|15381.1|15379.1|15383.2|15381.2|15381.1|15379.1|16
1642514390000|2022-01-18 13:59:50|15381.6|15379.6|15384.2|15382.2|15385.4|15383.4|15381.6|15379.6|73
1642514400000|2022-01-18 14:00:00|15384.4|15382.4|15381.7|15379.7|15386.1|15384.1|15381.7|15379.7|47
1642514410000|2022-01-18 14:00:10|15381.6|15379.6|15376.6|15374.6|15381.6|15379.6|15376.6|15374.6|100
1642514420000|2022-01-18 14:00:20|15376.4|15374.4|15378.2|15376.2|15378.6|15376.6|15374.9|15372.9|67
1642514430000|2022-01-18 14:00:30|15379|15377|15384.6|15382.6|15385.2|15383.2|15379|15377|66
1642514440000|2022-01-18 14:00:40|15385|15383|15382.1|15380.1|15385.2|15383.2|15382.1|15380.1|17
1642514450000|2022-01-18 14:00:50|15382|15380|15381.5|15379.5|15382|15380|15379.9|15377.9|24
1642514460000|2022-01-18 14:01:00|15380.1|15378.1|15384.4|15382.4|15384.5|15382.5|15378.7|15376.7|45
1642514470000|2022-01-18 14:01:10|15384.2|15382.2|15386.9|15384.9|15387|15385|15384.2|15382.2|64
1642514480000|2022-01-18 14:01:20|15386|15384|15383.7|15381.7|15387.9|15385.9|15382|15380|42
1642514490000|2022-01-18 14:01:30|15383.6|15381.6|15385.4|15383.4|15386.5|15384.5|15383.2|15381.2|39
1642514500000|2022-01-18 14:01:40|15385.5|15383.5|15384|15382|15386.5|15384.5|15383.7|15381.7|17
1642514510000|2022-01-18 14:01:50|15384.1|15382.1|15386.2|15384.2|15387.2|15385.2|15384.1|15382.1|46
1642514520000|2022-01-18 14:02:00|15386.5|15384.5|15391|15389|15392.2|15390.2|15385.6|15383.6|187
1642514530000|2022-01-18 14:02:10|15390.7|15388.7|15385.4|15383.4|15391.1|15389.1|15384.9|15382.9|51
1642514540000|2022-01-18 14:02:20|15385.6|15383.6|15385.5|15383.5|15386|15384|15382.6|15380.6|103
1642514550000|2022-01-18 14:02:30|15385.4|15383.4|15385.9|15383.9|15389.4|15387.4|15384.9|15382.9|33
1642514560000|2022-01-18 14:02:40|15385.5|15383.5|15385.2|15383.2|15385.7|15383.7|15384.7|15382.7|19
1642514570000|2022-01-18 14:02:50|15385.4|15383.4|15376.1|15374.1|15385.4|15383.4|15375.5|15373.5|146
1642514580000|2022-01-18 14:03:00|15376.4|15374.4|15376.9|15374.9|15379.7|15377.7|15376|15374|85
1642514590000|2022-01-18 14:03:10|15377.2|15375.2|15372.2|15370.2|15377.4|15375.4|15371.2|15369.2|183
1642514600000|2022-01-18 14:03:20|15372.5|15370.5|15374.5|15372.5|15375.1|15373.1|15371.9|15369.9|53
1642514610000|2022-01-18 14:03:30|15374.9|15372.9|15375.6|15373.6|15375.7|15373.7|15373.2|15371.2|23
1642514620000|2022-01-18 14:03:40|15376.5|15374.5|15377.5|15375.5|15379.2|15377.2|15376.5|15374.5|75
1642514630000|2022-01-18 14:03:50|15377.6|15375.6|15378.2|15376.2|15379|15377|15377.6|15375.6|9
1642514640000|2022-01-18 14:04:00|15378.1|15376.1|15380.9|15378.9|15381.6|15379.6|15377.1|15375.1|46
1642514650000|2022-01-18 14:04:10|15380.7|15378.7|15381.1|15379.1|15381.4|15379.4|15380.4|15378.4|17
1642514660000|2022-01-18 14:04:20|15380.9|15378.9|15384.1|15382.1|15386.6|15384.6|15380.7|15378.7|93
1642514670000|2022-01-18 14:04:30|15384|15382|15387.7|15385.7|15387.7|15385.7|15384|15382|72
1642514680000|2022-01-18 14:04:40|15387.6|15385.6|15388.6|15386.6|15390.4|15388.4|15387.1|15385.1|158
1642514690000|2022-01-18 14:04:50|15388.5|15386.5|15387|15385|15388.5|15386.5|15386|15384|29
1642514700000|2022-01-18 14:05:00|15387.1|15385.1|15388.5|15386.5|15389.6|15387.6|15386.4|15384.4|81
1642514710000|2022-01-18 14:05:10|15388.6|15386.6|15390|15388|15390.4|15388.4|15386.1|15384.1|61
1642514720000|2022-01-18 14:05:20|15390.1|15388.1|15388.4|15386.4|15390.1|15388.1|15388.2|15386.2|37
1642514730000|2022-01-18 14:05:30|15388.2|15386.2|15389.1|15387.1|15391.5|15389.5|15386.4|15384.4|121
1642514740000|2022-01-18 14:05:40|15389|15387|15385|15383|15389.4|15387.4|15384|15382|46
1642514750000|2022-01-18 14:05:50|15385.1|15383.1|15383.4|15381.4|15385.4|15383.4|15383|15381|58
1642514760000|2022-01-18 14:06:00|15384|15382|15384.9|15382.9|15385.7|15383.7|15383.6|15381.6|27
1642514770000|2022-01-18 14:06:10|15384.1|15382.1|15386|15384|15386|15384|15384|15382|28
1642514780000|2022-01-18 14:06:20|15385.9|15383.9|15386.4|15384.4|15387.5|15385.5|15385|15383|47
1642514790000|2022-01-18 14:06:30|15386.5|15384.5|15386.9|15384.9|15387.2|15385.2|15384.6|15382.6|30
1642514800000|2022-01-18 14:06:40|15387|15385|15384.5|15382.5|15387.2|15385.2|15383.6|15381.6|30
1642514810000|2022-01-18 14:06:50|15384.4|15382.4|15381.6|15379.6|15384.4|15382.4|15381.6|15379.6|77
1642514820000|2022-01-18 14:07:00|15379.7|15377.7|15379.2|15377.2|15381.4|15379.4|15376.6|15374.6|137
1642514830000|2022-01-18 14:07:10|15379.6|15377.6|15378.2|15376.2|15380.5|15378.5|15377.2|15375.2|56
1642514840000|2022-01-18 14:07:20|15378.1|15376.1|15373.7|15371.7|15378.1|15376.1|15372.7|15370.7|94
1642514850000|2022-01-18 14:07:30|15373|15371|15377.4|15375.4|15378|15376|15372.7|15370.7|65
1642514860000|2022-01-18 14:07:40|15377|15375|15374.5|15372.5|15377.4|15375.4|15373.6|15371.6|65
1642514870000|2022-01-18 14:07:50|15374.6|15372.6|15374.2|15372.2|15375|15373|15373.4|15371.4|25
1642514880000|2022-01-18 14:08:00|15374.4|15372.4|15376.9|15374.9|15377.9|15375.9|15374.4|15372.4|22
1642514890000|2022-01-18 14:08:10|15376.6|15374.6|15377.4|15375.4|15378.5|15376.5|15376.2|15374.2|59
1642514900000|2022-01-18 14:08:20|15377.5|15375.5|15379.9|15377.9|15381.7|15379.7|15377.1|15375.1|59
1642514910000|2022-01-18 14:08:30|15380.2|15378.2|15380|15378|15382.1|15380.1|15379.7|15377.7|32
1642514920000|2022-01-18 14:08:40|15379.9|15377.9|15379.2|15377.2|15379.9|15377.9|15378.2|15376.2|10
1642514930000|2022-01-18 14:08:50|15379.1|15377.1|15379.2|15377.2|15380.6|15378.6|15378.5|15376.5|22
1642514940000|2022-01-18 14:09:00|15379.1|15377.1|15383.4|15381.4|15386|15384|15379|15377|76
1642514950000|2022-01-18 14:09:10|15383.6|15381.6|15384.2|15382.2|15384.7|15382.7|15383.1|15381.1|23
1642514960000|2022-01-18 14:09:20|15384.1|15382.1|15385|15383|15385|15383|15383|15381|17
1642514970000|2022-01-18 14:09:30|15384.7|15382.7|15385|15383|15386.4|15384.4|15384.2|15382.2|31
1642514980000|2022-01-18 14:09:40|15384.9|15382.9|15386.2|15384.2|15388.4|15386.4|15384.7|15382.7|46
1642514990000|2022-01-18 14:09:50|15386|15384|15385.9|15383.9|15386|15384|15385.5|15383.5|8
1642515000000|2022-01-18 14:10:00|15386.7|15384.7|15387.7|15385.7|15390.9|15388.9|15386.7|15384.7|102
1642515010000|2022-01-18 14:10:10|15387.6|15385.6|15383.7|15381.7|15388.1|15386.1|15383.6|15381.6|36
1642515020000|2022-01-18 14:10:20|15383.6|15381.6|15380.1|15378.1|15383.6|15381.6|15378.7|15376.7|59
1642515030000|2022-01-18 14:10:30|15381|15379|15381.1|15379.1|15381.6|15379.6|15379.4|15377.4|63
1642515040000|2022-01-18 14:10:40|15381|15379|15382.9|15380.9|15383|15381|15379.7|15377.7|21
1642515050000|2022-01-18 14:10:50|15382.7|15380.7|15380.4|15378.4|15382.7|15380.7|15380.1|15378.1|21
1642515060000|2022-01-18 14:11:00|15380.2|15378.2|15381.6|15379.6|15381.6|15379.6|15379.7|15377.7|20
1642515070000|2022-01-18 14:11:10|15381.7|15379.7|15385.5|15383.5|15386.6|15384.6|15381.4|15379.4|39
1642515080000|2022-01-18 14:11:20|15385.1|15383.1|15384.7|15382.7|15385.5|15383.5|15384.5|15382.5|21
1642515090000|2022-01-18 14:11:30|15384.9|15382.9|15385.7|15383.7|15386.7|15384.7|15384.1|15382.1|34
1642515100000|2022-01-18 14:11:40|15385.6|15383.6|15386.7|15384.7|15386.7|15384.7|15383.9|15381.9|41
1642515110000|2022-01-18 14:11:50|15386.6|15384.6|15385.6|15383.6|15386.6|15384.6|15385.4|15383.4|7
1642515120000|2022-01-18 14:12:00|15385.2|15383.2|15386.9|15384.9|15387|15385|15385|15383|53
1642515130000|2022-01-18 14:12:10|15387|15385|15387|15385|15387.1|15385.1|15385.5|15383.5|22
1642515140000|2022-01-18 14:12:20|15387.7|15385.7|15392.4|15390.4|15393.1|15391.1|15387.4|15385.4|121
1642515150000|2022-01-18 14:12:30|15392.5|15390.5|15387.7|15385.7|15393|15391|15387|15385|176
1642515160000|2022-01-18 14:12:40|15381.5|15379.5|15380.6|15378.6|15383.6|15381.6|15378.5|15376.5|358
1642515170000|2022-01-18 14:12:50|15381|15379|15378.9|15376.9|15381.1|15379.1|15378.9|15376.9|53
1642515180000|2022-01-18 14:13:00|15379|15377|15379.5|15377.5|15380|15378|15378|15376|52
1642515190000|2022-01-18 14:13:10|15379|15377|15378.5|15376.5|15379.5|15377.5|15377.2|15375.2|39
1642515200000|2022-01-18 14:13:20|15378.4|15376.4|15379.7|15377.7|15380.1|15378.1|15377.5|15375.5|25
1642515210000|2022-01-18 14:13:30|15379.9|15377.9|15382.4|15380.4|15382.7|15380.7|15379.5|15377.5|66
1642515220000|2022-01-18 14:13:40|15382.5|15380.5|15374.9|15372.9|15382.7|15380.7|15373.1|15371.1|312
1642515230000|2022-01-18 14:13:50|15375.2|15373.2|15368.6|15366.6|15375.4|15373.4|15367.5|15365.5|131
1642515240000|2022-01-18 14:14:00|15368.7|15366.7|15369.7|15367.7|15370.6|15368.6|15368.1|15366.1|69
1642515250000|2022-01-18 14:14:10|15369.9|15367.9|15371.5|15369.5|15372.1|15370.1|15369.6|15367.6|60
1642515260000|2022-01-18 14:14:20|15372|15370|15374|15372|15375.7|15373.7|15371.1|15369.1|71
1642515270000|2022-01-18 14:14:30|15374.1|15372.1|15374|15372|15375.9|15373.9|15373.2|15371.2|51
1642515280000|2022-01-18 14:14:40|15374.1|15372.1|15377.5|15375.5|15377.5|15375.5|15374.1|15372.1|40
1642515290000|2022-01-18 14:14:50|15377.6|15375.6|15375.6|15373.6|15378.4|15376.4|15374.5|15372.5|48
1642515300000|2022-01-18 14:15:00|15375.7|15373.7|15377|15375|15377.9|15375.9|15375.7|15373.7|49
1642515310000|2022-01-18 14:15:10|15376.5|15374.5|15377.4|15375.4|15378.6|15376.6|15376.1|15374.1|54
1642515320000|2022-01-18 14:15:20|15377.6|15375.6|15378.2|15376.2|15378.9|15376.9|15377.1|15375.1|34
1642515330000|2022-01-18 14:15:30|15378.1|15376.1|15373.7|15371.7|15378.1|15376.1|15373.6|15371.6|37
1642515340000|2022-01-18 14:15:40|15373.9|15371.9|15374.2|15372.2|15374.5|15372.5|15371.2|15369.2|41
1642515350000|2022-01-18 14:15:50|15374.1|15372.1|15369.7|15367.7|15374.2|15372.2|15367.9|15365.9|59
1642515360000|2022-01-18 14:16:00|15369.9|15367.9|15372|15370|15374|15372|15369.6|15367.6|34
1642515370000|2022-01-18 14:16:10|15371.9|15369.9|15372.7|15370.7|15373.4|15371.4|15371.6|15369.6|21
1642515380000|2022-01-18 14:16:20|15372.9|15370.9|15373.2|15371.2|15374.6|15372.6|15372|15370|37
1642515390000|2022-01-18 14:16:30|15373.1|15371.1|15365.9|15363.9|15373.5|15371.5|15365.9|15363.9|251
1642515400000|2022-01-18 14:16:40|15366.2|15364.2|15359.1|15357.1|15367.2|15365.2|15356.1|15354.1|735
1642515410000|2022-01-18 14:16:50|15359.2|15357.2|15359.7|15357.7|15363.1|15361.1|15358.5|15356.5|187
1642515420000|2022-01-18 14:17:00|15359.6|15357.6|15362.2|15360.2|15363.4|15361.4|15357.5|15355.5|80
1642515430000|2022-01-18 14:17:10|15362.1|15360.1|15359|15357|15362.4|15360.4|15357.6|15355.6|71
1642515440000|2022-01-18 14:17:20|15359.1|15357.1|15358.6|15356.6|15360.5|15358.5|15356.7|15354.7|58
1642515450000|2022-01-18 14:17:30|15358.2|15356.2|15356.9|15354.9|15359.9|15357.9|15356.9|15354.9|46
1642515460000|2022-01-18 14:17:40|15357.1|15355.1|15358.9|15356.9|15359.6|15357.6|15356.6|15354.6|30
1642515470000|2022-01-18 14:17:50|15359|15357|15359.2|15357.2|15360.2|15358.2|15357.9|15355.9|40
1642515480000|2022-01-18 14:18:00|15359.5|15357.5|15363.1|15361.1|15363.1|15361.1|15358.7|15356.7|70
1642515490000|2022-01-18 14:18:10|15363|15361|15363.5|15361.5|15365.6|15363.6|15362.2|15360.2|90
1642515500000|2022-01-18 14:18:20|15363.6|15361.6|15361.9|15359.9|15364.6|15362.6|15361.9|15359.9|35
1642515510000|2022-01-18 14:18:30|15362|15360|15364.7|15362.7|15365.9|15363.9|15361.9|15359.9|42
1642515520000|2022-01-18 14:18:40|15364.6|15362.6|15366.6|15364.6|15367|15365|15364.5|15362.5|52
1642515530000|2022-01-18 14:18:50|15366.2|15364.2|15364.4|15362.4|15366.2|15364.2|15362.5|15360.5|83
1642515540000|2022-01-18 14:19:00|15364.2|15362.2|15365.1|15363.1|15366.2|15364.2|15363.6|15361.6|35
1642515550000|2022-01-18 14:19:10|15365.4|15363.4|15364.4|15362.4|15365.4|15363.4|15363.2|15361.2|13
1642515560000|2022-01-18 14:19:20|15364.9|15362.9|15365.7|15363.7|15366.4|15364.4|15364.5|15362.5|21
1642515570000|2022-01-18 14:19:30|15366|15364|15363.7|15361.7|15368.9|15366.9|15361.9|15359.9|242
1642515580000|2022-01-18 14:19:40|15363.9|15361.9|15349.9|15347.9|15363.9|15361.9|15340.9|15338.9|878
1642515590000|2022-01-18 14:19:50|15349.6|15347.6|15352.1|15350.1|15356|15354|15349.6|15347.6|108
1642515600000|2022-01-18 14:20:00|15352|15350|15348.6|15346.6|15353.1|15351.1|15348.1|15346.1|106
1642515610000|2022-01-18 14:20:10|15348.5|15346.5|15351.5|15349.5|15351.7|15349.7|15348.5|15346.5|97
1642515620000|2022-01-18 14:20:20|15351.6|15349.6|15352.7|15350.7|15353.6|15351.6|15351.4|15349.4|65
1642515630000|2022-01-18 14:20:30|15352.9|15350.9|15354.2|15352.2|15354.4|15352.4|15352.9|15350.9|55
1642515640000|2022-01-18 14:20:40|15354.1|15352.1|15353.1|15351.1|15354.5|15352.5|15352.4|15350.4|26
1642515650000|2022-01-18 14:20:50|15353.2|15351.2|15354.7|15352.7|15355.7|15353.7|15353|15351|43
1642515660000|2022-01-18 14:21:00|15354.5|15352.5|15353.6|15351.6|15355.6|15353.6|15352|15350|51
1642515670000|2022-01-18 14:21:10|15353.9|15351.9|15354.9|15352.9|15355.1|15353.1|15353.6|15351.6|30
1642515680000|2022-01-18 14:21:20|15355|15353|15358|15356|15358|15356|15354|15352|42
1642515690000|2022-01-18 14:21:30|15356.7|15354.7|15359.6|15357.6|15359.7|15357.7|15356.5|15354.5|39
1642515700000|2022-01-18 14:21:40|15359.7|15357.7|15359.5|15357.5|15360.4|15358.4|15358.5|15356.5|29
1642515710000|2022-01-18 14:21:50|15358.9|15356.9|15354.5|15352.5|15359.1|15357.1|15353.6|15351.6|72
1642515720000|2022-01-18 14:22:00|15354.6|15352.6|15359.6|15357.6|15359.6|15357.6|15353.7|15351.7|52
1642515730000|2022-01-18 14:22:10|15359.5|15357.5|15362|15360|15362.4|15360.4|15357.9|15355.9|62
1642515740000|2022-01-18 14:22:20|15361.7|15359.7|15358.9|15356.9|15361.7|15359.7|15358.5|15356.5|53
1642515750000|2022-01-18 14:22:30|15359.2|15357.2|15358.4|15356.4|15359.2|15357.2|15357.6|15355.6|40
1642515760000|2022-01-18 14:22:40|15358.2|15356.2|15357|15355|15360.6|15358.6|15357|15355|43
1642515770000|2022-01-18 14:22:50|15356.9|15354.9|15357|15355|15357.5|15355.5|15355.9|15353.9|20
1642515780000|2022-01-18 14:23:00|15356.9|15354.9|15355.5|15353.5|15357.6|15355.6|15355.5|15353.5|48
1642515790000|2022-01-18 14:23:10|15355.4|15353.4|15357|15355|15358.7|15356.7|15355|15353|55
1642515800000|2022-01-18 14:23:20|15357.1|15355.1|15356.5|15354.5|15358.7|15356.7|15355.5|15353.5|38
1642515810000|2022-01-18 14:23:30|15356.4|15354.4|15359.2|15357.2|15360.6|15358.6|15356.1|15354.1|43
1642515820000|2022-01-18 14:23:40|15359.4|15357.4|15359.9|15357.9|15360.1|15358.1|15358.9|15356.9|15
1642515830000|2022-01-18 14:23:50|15360|15358|15359.6|15357.6|15360.7|15358.7|15359.6|15357.6|18
1642515840000|2022-01-18 14:24:00|15359.7|15357.7|15361.6|15359.6|15361.6|15359.6|15359.7|15357.7|45
1642515850000|2022-01-18 14:24:10|15361.5|15359.5|15361.1|15359.1|15362.1|15360.1|15360.4|15358.4|47
1642515860000|2022-01-18 14:24:20|15360.7|15358.7|15358.1|15356.1|15361|15359|15357.4|15355.4|55
1642515870000|2022-01-18 14:24:30|15359.2|15357.2|15359|15357|15360.4|15358.4|15358.2|15356.2|42
1642515880000|2022-01-18 14:24:40|15358.9|15356.9|15360|15358|15360|15358|15358.2|15356.2|40
1642515890000|2022-01-18 14:24:50|15359.9|15357.9|15360|15358|15360.1|15358.1|15358.4|15356.4|38
1642515900000|2022-01-18 14:25:00|15360.1|15358.1|15365.9|15363.9|15365.9|15363.9|15358.9|15356.9|220
1642515910000|2022-01-18 14:25:10|15365.7|15363.7|15369.1|15367.1|15371|15369|15364.5|15362.5|151
1642515920000|2022-01-18 14:25:20|15368.5|15366.5|15368.6|15366.6|15369.4|15367.4|15364.6|15362.6|65
1642515930000|2022-01-18 14:25:30|15368.2|15366.2|15368.6|15366.6|15368.9|15366.9|15366.2|15364.2|52
1642515940000|2022-01-18 14:25:40|15368.5|15366.5|15365.6|15363.6|15368.5|15366.5|15364.6|15362.6|72
1642515950000|2022-01-18 14:25:50|15365.5|15363.5|15365.4|15363.4|15366.5|15364.5|15363.4|15361.4|56
1642515960000|2022-01-18 14:26:00|15365.1|15363.1|15368.1|15366.1|15369|15367|15364.1|15362.1|68
1642515970000|2022-01-18 14:26:10|15366.9|15364.9|15368.6|15366.6|15368.9|15366.9|15365.9|15363.9|47
1642515980000|2022-01-18 14:26:20|15367.4|15365.4|15366.2|15364.2|15368.4|15366.4|15365.4|15363.4|50
1642515990000|2022-01-18 14:26:30|15366.5|15364.5|15371.2|15369.2|15372.4|15370.4|15365.4|15363.4|115
1642516000000|2022-01-18 14:26:40|15370.7|15368.7|15370.4|15368.4|15371.1|15369.1|15367.6|15365.6|72
1642516010000|2022-01-18 14:26:50|15370.1|15368.1|15366.6|15364.6|15370.4|15368.4|15366.6|15364.6|92
1642516020000|2022-01-18 14:27:00|15366.7|15364.7|15367.9|15365.9|15368.2|15366.2|15365.5|15363.5|63
1642516030000|2022-01-18 14:27:10|15367.7|15365.7|15365.7|15363.7|15367.7|15365.7|15365.5|15363.5|71
1642516040000|2022-01-18 14:27:20|15365.6|15363.6|15359.1|15357.1|15365.6|15363.6|15358.1|15356.1|233
1642516050000|2022-01-18 14:27:30|15359.2|15357.2|15358.4|15356.4|15362.4|15360.4|15358.1|15356.1|118
1642516060000|2022-01-18 14:27:40|15357.9|15355.9|15356.4|15354.4|15358.7|15356.7|15354.4|15352.4|116
1642516070000|2022-01-18 14:27:50|15356.2|15354.2|15356.9|15354.9|15358.6|15356.6|15353.5|15351.5|154
1642516080000|2022-01-18 14:28:00|15355.9|15353.9|15355.4|15353.4|15356.6|15354.6|15354.4|15352.4|103
1642516090000|2022-01-18 14:28:10|15356.4|15354.4|15359.6|15357.6|15360.4|15358.4|15356|15354|108
1642516100000|2022-01-18 14:28:20|15360.1|15358.1|15358.7|15356.7|15361.1|15359.1|15356.7|15354.7|105
1642516110000|2022-01-18 14:28:30|15358.6|15356.6|15362.1|15360.1|15364.1|15362.1|15358.2|15356.2|128
1642516120000|2022-01-18 14:28:40|15361.9|15359.9|15362.1|15360.1|15362.7|15360.7|15360.2|15358.2|83
1642516130000|2022-01-18 14:28:50|15362.2|15360.2|15361.1|15359.1|15362.6|15360.6|15359.9|15357.9|61
1642516140000|2022-01-18 14:29:00|15361|15359|15356.1|15354.1|15361.6|15359.6|15354.2|15352.2|103
1642516150000|2022-01-18 14:29:10|15356.6|15354.6|15356.4|15354.4|15358.6|15356.6|15353.5|15351.5|159
1642516160000|2022-01-18 14:29:20|15356.6|15354.6|15353.9|15351.9|15357.4|15355.4|15352.7|15350.7|101
1642516170000|2022-01-18 14:29:30|15354|15352|15356.9|15354.9|15356.9|15354.9|15353.9|15351.9|117
1642516180000|2022-01-18 14:29:40|15357|15355|15354.5|15352.5|15357.2|15355.2|15354.1|15352.1|104
1642516190000|2022-01-18 14:29:50|15354.6|15352.6|15357.9|15355.9|15358.9|15356.9|15353.9|15351.9|246
1642516200000|2022-01-18 14:30:00|15357.4|15356.4|15355.5|15354.5|15357.5|15356.5|15355.5|15354.5|112
1642516260000|2022-01-18 14:31:00|15342.1|15341.1|15343.6|15342.6|15353.1|15352.1|15339|15338|615
1642516270000|2022-01-18 14:31:10|15344.1|15343.1|15340|15339|15348|15347|15335.5|15334.5|1045
1642516280000|2022-01-18 14:31:20|15339.7|15338.7|15335.4|15334.4|15339.7|15338.7|15329.2|15328.2|805
1642516290000|2022-01-18 14:31:30|15335.5|15334.5|15317.7|15316.7|15339.2|15338.2|15314.9|15313.9|1480
1642516300000|2022-01-18 14:31:40|15318.9|15317.9|15307.6|15306.6|15318.9|15317.9|15307.4|15306.4|903
1642516310000|2022-01-18 14:31:50|15307.5|15306.5|15308.6|15307.6|15314.6|15313.6|15306.5|15305.5|563
1642516320000|2022-01-18 14:32:00|15308.2|15307.2|15313.9|15312.9|15320.5|15319.5|15304.4|15303.4|797
1642516330000|2022-01-18 14:32:10|15314.1|15313.1|15319.9|15318.9|15326.2|15325.2|15312.7|15311.7|574
1642516340000|2022-01-18 14:32:20|15319.2|15318.2|15323.5|15322.5|15328.4|15327.4|15318.7|15317.7|395
1642516350000|2022-01-18 14:32:30|15323.4|15322.4|15316.7|15315.7|15325.6|15324.6|15316.7|15315.7|432
1642516360000|2022-01-18 14:32:40|15316.9|15315.9|15316.2|15315.2|15319|15318|15312.4|15311.4|320
1642516370000|2022-01-18 14:32:50|15316.4|15315.4|15328.5|15327.5|15331|15330|15315.4|15314.4|544
1642516380000|2022-01-18 14:33:00|15328.4|15327.4|15325|15324|15336.1|15335.1|15323.1|15322.1|640
1642516390000|2022-01-18 14:33:10|15324.7|15323.7|15334|15333|15334|15333|15324.5|15323.5|457
1642516400000|2022-01-18 14:33:20|15334.4|15333.4|15325.6|15324.6|15338.2|15337.2|15325.5|15324.5|449
1642516410000|2022-01-18 14:33:30|15325.5|15324.5|15323.9|15322.9|15336.4|15335.4|15322.5|15321.5|411
1642516420000|2022-01-18 14:33:40|15324|15323|15325.6|15324.6|15336.2|15335.2|15322.7|15321.7|358
1642516430000|2022-01-18 14:33:50|15325.4|15324.4|15333.9|15332.9|15336.2|15335.2|15324.1|15323.1|262
1642516440000|2022-01-18 14:34:00|15332.6|15331.6|15329.6|15328.6|15337.7|15336.7|15327.6|15326.6|365
1642516450000|2022-01-18 14:34:10|15328.9|15327.9|15321.7|15320.7|15334.4|15333.4|15321.2|15320.2|512
1642516460000|2022-01-18 14:34:20|15321.5|15320.5|15321.2|15320.2|15323.4|15322.4|15316.7|15315.7|793
1642516470000|2022-01-18 14:34:30|15325.7|15324.7|15315.7|15314.7|15325.9|15324.9|15314.2|15313.2|432
1642516480000|2022-01-18 14:34:40|15316.1|15315.1|15311.6|15310.6|15322.4|15321.4|15311|15310|584
1642516490000|2022-01-18 14:34:50|15311.5|15310.5|15303|15302|15314.2|15313.2|15301.7|15300.7|959
1642516500000|2022-01-18 14:35:00|15302.9|15301.9|15304.4|15303.4|15310.4|15309.4|15293.9|15292.9|1097
1642516510000|2022-01-18 14:35:10|15304.2|15303.2|15293.5|15292.5|15307.2|15306.2|15292.6|15291.6|685
1642516520000|2022-01-18 14:35:20|15293.7|15292.7|15312.2|15311.2|15312.5|15311.5|15293.7|15292.7|623
1642516530000|2022-01-18 14:35:30|15312.6|15311.6|15304.5|15303.5|15321|15320|15303.2|15302.2|671
1642516540000|2022-01-18 14:35:40|15304.9|15303.9|15303.4|15302.4|15307.6|15306.6|15303.2|15302.2|366
1642516550000|2022-01-18 14:35:50|15301.5|15300.5|15298|15297|15303.4|15302.4|15294.1|15293.1|594
1642516560000|2022-01-18 14:36:00|15298.2|15297.2|15292.5|15291.5|15301.2|15300.2|15291|15290|837
1642516570000|2022-01-18 14:36:10|15293|15292|15295.7|15294.7|15296.9|15295.9|15292.6|15291.6|305
1642516580000|2022-01-18 14:36:20|15295.5|15294.5|15304.9|15303.9|15306|15305|15293.1|15292.1|554
1642516590000|2022-01-18 14:36:30|15305|15304|15295.1|15294.1|15309.7|15308.7|15291|15290|906
1642516600000|2022-01-18 14:36:40|15293.9|15292.9|15297.1|15296.1|15298.2|15297.2|15286.6|15285.6|901
1642516610000|2022-01-18 14:36:50|15296.4|15295.4|15285.5|15284.5|15299.4|15298.4|15284.7|15283.7|484
1642516620000|2022-01-18 14:37:00|15285.2|15284.2|15300.2|15299.2|15303.1|15302.1|15285.2|15284.2|437
1642516630000|2022-01-18 14:37:10|15299.7|15298.7|15296.7|15295.7|15302.5|15301.5|15292.6|15291.6|342
1642516640000|2022-01-18 14:37:20|15297|15296|15304.5|15303.5|15304.5|15303.5|15292.9|15291.9|287
1642516650000|2022-01-18 14:37:30|15305.4|15304.4|15308.9|15307.9|15310.1|15309.1|15300.5|15299.5|448
1642516660000|2022-01-18 14:37:40|15309.6|15308.6|15298.7|15297.7|15309.6|15308.6|15295|15294|389
1642516670000|2022-01-18 14:37:50|15298.6|15297.6|15299.7|15298.7|15303.1|15302.1|15296.6|15295.6|199
1642516680000|2022-01-18 14:38:00|15299.2|15298.2|15307.5|15306.5|15309.2|15308.2|15298|15297|359
1642516690000|2022-01-18 14:38:10|15307.4|15306.4|15303.5|15302.5|15308.5|15307.5|15301.1|15300.1|375
1642516700000|2022-01-18 14:38:20|15303.6|15302.6|15299.4|15298.4|15305.6|15304.6|15294.6|15293.6|439
1642516710000|2022-01-18 14:38:30|15299.2|15298.2|15299.4|15298.4|15302.6|15301.6|15296.5|15295.5|266
1642516720000|2022-01-18 14:38:40|15299.1|15298.1|15301.2|15300.2|15306.7|15305.7|15297.6|15296.6|378
1642516730000|2022-01-18 14:38:50|15301.5|15300.5|15308.6|15307.6|15311.7|15310.7|15297.9|15296.9|437
1642516740000|2022-01-18 14:39:00|15309.5|15308.5|15310.9|15309.9|15314.5|15313.5|15307.1|15306.1|447
1642516750000|2022-01-18 14:39:10|15310.4|15309.4|15307.7|15306.7|15313.4|15312.4|15303.1|15302.1|369
1642516760000|2022-01-18 14:39:20|15307.5|15306.5|15315.6|15314.6|15317.2|15316.2|15305.4|15304.4|315
1642516770000|2022-01-18 14:39:30|15316.4|15315.4|15310.2|15309.2|15317.1|15316.1|15308.9|15307.9|252
1642516780000|2022-01-18 14:39:40|15310.4|15309.4|15311.2|15310.2|15315.1|15314.1|15306.1|15305.1|288
1642516790000|2022-01-18 14:39:50|15311|15310|15304.6|15303.6|15314.7|15313.7|15303.4|15302.4|315
1642516800000|2022-01-18 14:40:00|15305|15304|15308.6|15307.6|15315|15314|15301|15300|658
1642516810000|2022-01-18 14:40:10|15308.5|15307.5|15322.4|15321.4|15326.5|15325.5|15308.2|15307.2|765
1642516820000|2022-01-18 14:40:20|15322.1|15321.1|15313.7|15312.7|15327.4|15326.4|15313.2|15312.2|575
1642516830000|2022-01-18 14:40:30|15314|15313|15303.2|15302.2|15315|15314|15301|15300|943
1642516840000|2022-01-18 14:40:40|15302.9|15301.9|15291.6|15290.6|15303.1|15302.1|15286.6|15285.6|1338
1642516850000|2022-01-18 14:40:50|15291.9|15290.9|15293.7|15292.7|15293.9|15292.9|15289.6|15288.6|334
1642516860000|2022-01-18 14:41:00|15295.1|15294.1|15309.5|15308.5|15311.1|15310.1|15291|15290|603
1642516870000|2022-01-18 14:41:10|15309.2|15308.2|15329.7|15328.7|15331.2|15330.2|15309.2|15308.2|753
1642516880000|2022-01-18 14:41:20|15329.2|15328.2|15342.6|15341.6|15343.6|15342.6|15328|15327|880
1642516890000|2022-01-18 14:41:30|15343.7|15342.7|15342.4|15341.4|15350.1|15349.1|15341.1|15340.1|633
1642516900000|2022-01-18 14:41:40|15342.7|15341.7|15347.1|15346.1|15352.4|15351.4|15339.4|15338.4|522
1642516910000|2022-01-18 14:41:50|15347.2|15346.2|15348|15347|15350.7|15349.7|15340.6|15339.6|413
1642516920000|2022-01-18 14:42:00|15348.1|15347.1|15348.5|15347.5|15350.4|15349.4|15340.2|15339.2|902
1642516930000|2022-01-18 14:42:10|15348.4|15347.4|15348.1|15347.1|15353|15352|15339.9|15338.9|1103
1642516940000|2022-01-18 14:42:20|15346.7|15345.7|15357.2|15356.2|15360.2|15359.2|15346.1|15345.1|938
1642516950000|2022-01-18 14:42:30|15356.7|15355.7|15367.6|15366.6|15367.9|15366.9|15354.1|15353.1|582
1642516960000|2022-01-18 14:42:40|15367.9|15366.9|15373.2|15372.2|15374|15373|15367.2|15366.2|592
1642516970000|2022-01-18 14:42:50|15373.9|15372.9|15379.4|15378.4|15381.1|15380.1|15373.1|15372.1|580
1642516980000|2022-01-18 14:43:00|15379.1|15378.1|15376.1|15375.1|15384.7|15383.7|15374.7|15373.7|850
1642516990000|2022-01-18 14:43:10|15375.1|15374.1|15373.6|15372.6|15375.1|15374.1|15367.9|15366.9|532
1642517000000|2022-01-18 14:43:20|15372.4|15371.4|15374.1|15373.1|15377.6|15376.6|15369.4|15368.4|355
1642517010000|2022-01-18 14:43:30|15373.9|15372.9|15374.6|15373.6|15378.1|15377.1|15370.6|15369.6|261
1642517020000|2022-01-18 14:43:40|15374.7|15373.7|15374.6|15373.6|15377|15376|15371.6|15370.6|334
1642517030000|2022-01-18 14:43:50|15374.5|15373.5|15371.5|15370.5|15376.7|15375.7|15368.2|15367.2|281
1642517040000|2022-01-18 14:44:00|15371.6|15370.6|15367.4|15366.4|15373|15372|15366.2|15365.2|393
1642517050000|2022-01-18 14:44:10|15366.6|15365.6|15356.9|15355.9|15366.9|15365.9|15353.5|15352.5|918
1642517060000|2022-01-18 14:44:20|15356.4|15355.4|15354.5|15353.5|15364.5|15363.5|15352.1|15351.1|666
1642517070000|2022-01-18 14:44:30|15354.7|15353.7|15355.6|15354.6|15357.7|15356.7|15346.7|15345.7|1138
1642517080000|2022-01-18 14:44:40|15356.1|15355.1|15362.5|15361.5|15364|15363|15355.6|15354.6|242
1642517090000|2022-01-18 14:44:50|15363.1|15362.1|15363.6|15362.6|15368|15367|15357|15356|379
1642517100000|2022-01-18 14:45:00|15364.4|15363.4|15367.1|15366.1|15368.1|15367.1|15362.1|15361.1|426
1642517110000|2022-01-18 14:45:10|15366.7|15365.7|15355.6|15354.6|15366.7|15365.7|15353.9|15352.9|376
1642517120000|2022-01-18 14:45:20|15355.4|15354.4|15359.5|15358.5|15361.4|15360.4|15352.1|15351.1|290
1642517130000|2022-01-18 14:45:30|15359.1|15358.1|15357.4|15356.4|15361.5|15360.5|15354.5|15353.5|226
1642517140000|2022-01-18 14:45:40|15357.6|15356.6|15357.9|15356.9|15361.5|15360.5|15355.4|15354.4|176
1642517150000|2022-01-18 14:45:50|15358.1|15357.1|15344.6|15343.6|15359.1|15358.1|15340.4|15339.4|702
1642517160000|2022-01-18 14:46:00|15344.9|15343.9|15350.7|15349.7|15353.6|15352.6|15343.4|15342.4|505
1642517170000|2022-01-18 14:46:10|15352.1|15351.1|15355.9|15354.9|15357.7|15356.7|15352|15351|306
1642517180000|2022-01-18 14:46:20|15357|15356|15367.4|15366.4|15368.4|15367.4|15352.4|15351.4|502
1642517190000|2022-01-18 14:46:30|15366.7|15365.7|15362.5|15361.5|15367.4|15366.4|15360.1|15359.1|389
1642517200000|2022-01-18 14:46:40|15362.4|15361.4|15350.6|15349.6|15363|15362|15349.2|15348.2|325
1642517210000|2022-01-18 14:46:50|15350.4|15349.4|15353.9|15352.9|15359.4|15358.4|15348|15347|342
1642517220000|2022-01-18 14:47:00|15353.4|15352.4|15354.6|15353.6|15360.1|15359.1|15351.9|15350.9|353
1642517230000|2022-01-18 14:47:10|15354.2|15353.2|15331.4|15330.4|15354.5|15353.5|15330.6|15329.6|1213
1642517240000|2022-01-18 14:47:20|15331.9|15330.9|15334.4|15333.4|15337.2|15336.2|15328.2|15327.2|1060
1642517250000|2022-01-18 14:47:30|15333.6|15332.6|15329.6|15328.6|15335.4|15334.4|15323.9|15322.9|497
1642517260000|2022-01-18 14:47:40|15329.7|15328.7|15333.4|15332.4|15335.1|15334.1|15327|15326|349
1642517270000|2022-01-18 14:47:50|15333.2|15332.2|15335.6|15334.6|15339.9|15338.9|15331.5|15330.5|383
1642517280000|2022-01-18 14:48:00|15335.9|15334.9|15331|15330|15335.9|15334.9|15328.4|15327.4|347
1642517290000|2022-01-18 14:48:10|15331.1|15330.1|15327.6|15326.6|15332.6|15331.6|15325.2|15324.2|384
1642517300000|2022-01-18 14:48:20|15328.6|15327.6|15326.9|15325.9|15332|15331|15326.7|15325.7|373
1642517310000|2022-01-18 14:48:30|15326.5|15325.5|15318.6|15317.6|15335.7|15334.7|15315.4|15314.4|1552
1642517320000|2022-01-18 14:48:40|15318|15317|15317.9|15316.9|15319.6|15318.6|15315.5|15314.5|285
1642517330000|2022-01-18 14:48:50|15318.1|15317.1|15317.6|15316.6|15322.6|15321.6|15317.5|15316.5|330
1642517340000|2022-01-18 14:49:00|15317.5|15316.5|15328.1|15327.1|15330.1|15329.1|15313.4|15312.4|437
1642517350000|2022-01-18 14:49:10|15328|15327|15329.9|15328.9|15336.2|15335.2|15326.7|15325.7|377
1642517360000|2022-01-18 14:49:20|15329.1|15328.1|15317|15316|15329.1|15328.1|15315.2|15314.2|439
1642517370000|2022-01-18 14:49:30|15316.9|15315.9|15316.6|15315.6|15320|15319|15316|15315|297
1642517380000|2022-01-18 14:49:40|15316.7|15315.7|15320.1|15319.1|15321.7|15320.7|15316.7|15315.7|280
1642517390000|2022-01-18 14:49:50|15320.4|15319.4|15319.9|15318.9|15331.4|15330.4|15319.7|15318.7|405
1642517400000|2022-01-18 14:50:00|15320|15319|15315.4|15314.4|15320.4|15319.4|15312|15311|561
1642517410000|2022-01-18 14:50:10|15314.9|15313.9|15326.5|15325.5|15327.4|15326.4|15313.1|15312.1|339
1642517420000|2022-01-18 14:50:20|15326.7|15325.7|15326|15325|15328.7|15327.7|15319.4|15318.4|286
1642517430000|2022-01-18 14:50:30|15325.6|15324.6|15327.6|15326.6|15328.1|15327.1|15324.9|15323.9|353
1642517440000|2022-01-18 14:50:40|15325.4|15324.4|15325.4|15324.4|15330.1|15329.1|15323.2|15322.2|299
1642517450000|2022-01-18 14:50:50|15325.1|15324.1|15314.1|15313.1|15326.9|15325.9|15314.1|15313.1|340
1642517460000|2022-01-18 14:51:00|15314.4|15313.4|15295.2|15294.2|15315.1|15314.1|15293.6|15292.6|1083
1642517470000|2022-01-18 14:51:10|15296|15295|15298.6|15297.6|15299.1|15298.1|15290.6|15289.6|616
1642517480000|2022-01-18 14:51:20|15298.2|15297.2|15307.7|15306.7|15310|15309|15296.1|15295.1|547
1642517490000|2022-01-18 14:51:30|15307.6|15306.6|15312.5|15311.5|15320|15319|15307.6|15306.6|559
1642517500000|2022-01-18 14:51:40|15312.1|15311.1|15302.6|15301.6|15312.6|15311.6|15301.4|15300.4|354
1642517510000|2022-01-18 14:51:50|15302.5|15301.5|15303.5|15302.5|15306.4|15305.4|15301.1|15300.1|314
1642517520000|2022-01-18 14:52:00|15302.6|15301.6|15311|15310|15311.9|15310.9|15301.4|15300.4|403
1642517530000|2022-01-18 14:52:10|15311.1|15310.1|15313.9|15312.9|15314.5|15313.5|15309.6|15308.6|375
1642517540000|2022-01-18 14:52:20|15313.6|15312.6|15309.2|15308.2|15314.6|15313.6|15308.4|15307.4|310
1642517550000|2022-01-18 14:52:30|15309.9|15308.9|15304.9|15303.9|15312.5|15311.5|15301.4|15300.4|298
1642517560000|2022-01-18 14:52:40|15305.2|15304.2|15305.2|15304.2|15311.5|15310.5|15304.1|15303.1|246
1642517570000|2022-01-18 14:52:50|15306.1|15305.1|15308.6|15307.6|15314.5|15313.5|15305.9|15304.9|230
1642517580000|2022-01-18 14:53:00|15309.1|15308.1|15310.9|15309.9|15316|15315|15305.2|15304.2|352
1642517590000|2022-01-18 14:53:10|15311.4|15310.4|15333.4|15332.4|15334.2|15333.2|15311.4|15310.4|683
1642517600000|2022-01-18 14:53:20|15332.5|15331.5|15330.9|15329.9|15334.4|15333.4|15325.9|15324.9|393
1642517610000|2022-01-18 14:53:30|15331.1|15330.1|15324.5|15323.5|15332.9|15331.9|15322.6|15321.6|271
1642517620000|2022-01-18 14:53:40|15324.9|15323.9|15322.1|15321.1|15333.9|15332.9|15320.6|15319.6|347
1642517630000|2022-01-18 14:53:50|15322.6|15321.6|15326.1|15325.1|15333.4|15332.4|15322.4|15321.4|244
1642517640000|2022-01-18 14:54:00|15326.2|15325.2|15328.4|15327.4|15330.4|15329.4|15324.6|15323.6|253
1642517650000|2022-01-18 14:54:10|15328.6|15327.6|15334.1|15333.1|15336.1|15335.1|15328.6|15327.6|375
1642517660000|2022-01-18 14:54:20|15333.9|15332.9|15331.4|15330.4|15337|15336|15326.2|15325.2|416
1642517670000|2022-01-18 14:54:30|15331.5|15330.5|15334.2|15333.2|15338.4|15337.4|15328.9|15327.9|322
1642517680000|2022-01-18 14:54:40|15334.6|15333.6|15327.2|15326.2|15335.1|15334.1|15327.2|15326.2|256
1642517690000|2022-01-18 14:54:50|15327.6|15326.6|15322.9|15321.9|15328.1|15327.1|15322.4|15321.4|241
1642517700000|2022-01-18 14:55:00|15323|15322|15323.6|15322.6|15324.6|15323.6|15317.7|15316.7|349
1642517710000|2022-01-18 14:55:10|15323.5|15322.5|15319.1|15318.1|15323.5|15322.5|15318.5|15317.5|286
1642517720000|2022-01-18 14:55:20|15319.2|15318.2|15309.5|15308.5|15319.6|15318.6|15308|15307|467
1642517730000|2022-01-18 14:55:30|15309|15308|15310.6|15309.6|15314.2|15313.2|15307.7|15306.7|283
1642517740000|2022-01-18 14:55:40|15310.5|15309.5|15316.6|15315.6|15317.4|15316.4|15309.1|15308.1|252
1642517750000|2022-01-18 14:55:50|15316.4|15315.4|15311.6|15310.6|15316.9|15315.9|15304.7|15303.7|408
1642517760000|2022-01-18 14:56:00|15311.7|15310.7|15320|15319|15320.2|15319.2|15308.6|15307.6|306
1642517770000|2022-01-18 14:56:10|15320.7|15319.7|15316.1|15315.1|15322.2|15321.2|15313.1|15312.1|243
1642517780000|2022-01-18 14:56:20|15317.5|15316.5|15320.1|15319.1|15321|15320|15314.9|15313.9|212
1642517790000|2022-01-18 14:56:30|15320|15319|15317.7|15316.7|15321.9|15320.9|15315.5|15314.5|205
1642517800000|2022-01-18 14:56:40|15317.6|15316.6|15314.9|15313.9|15320.1|15319.1|15314.9|15313.9|138
1642517810000|2022-01-18 14:56:50|15315|15314|15308.4|15307.4|15315|15314|15306|15305|348
1642517820000|2022-01-18 14:57:00|15307.4|15306.4|15317.4|15316.4|15319.2|15318.2|15303.1|15302.1|498
1642517830000|2022-01-18 14:57:10|15317.9|15316.9|15309.5|15308.5|15317.9|15316.9|15304.7|15303.7|295
1642517840000|2022-01-18 14:57:20|15309.4|15308.4|15309.9|15308.9|15311.4|15310.4|15307.1|15306.1|141
1642517850000|2022-01-18 14:57:30|15310.1|15309.1|15302.9|15301.9|15311.2|15310.2|15302.9|15301.9|200
1642517860000|2022-01-18 14:57:40|15302.4|15301.4|15307.1|15306.1|15307.2|15306.2|15302.4|15301.4|158
1642517870000|2022-01-18 14:57:50|15306.5|15305.5|15299.5|15298.5|15307.6|15306.6|15297|15296|534
1642517880000|2022-01-18 14:58:00|15299.4|15298.4|15309.6|15308.6|15309.7|15308.7|15294.5|15293.5|474
1642517890000|2022-01-18 14:58:10|15310.1|15309.1|15324.9|15323.9|15325.1|15324.1|15310.1|15309.1|615
1642517900000|2022-01-18 14:58:20|15326|15325|15317.1|15316.1|15331|15330|15316.2|15315.2|816
1642517910000|2022-01-18 14:58:30|15317|15316|15310.5|15309.5|15320.5|15319.5|15310.2|15309.2|281
1642517920000|2022-01-18 14:58:40|15310.9|15309.9|15327.7|15326.7|15327.7|15326.7|15310.9|15309.9|388
1642517930000|2022-01-18 14:58:50|15327.5|15326.5|15328.9|15327.9|15334.7|15333.7|15325.1|15324.1|721
1642517940000|2022-01-18 14:59:00|15329.4|15328.4|15323.4|15322.4|15335.9|15334.9|15322.9|15321.9|616
1642517950000|2022-01-18 14:59:10|15323.1|15322.1|15332.5|15331.5|15336.2|15335.2|15321.5|15320.5|306
1642517960000|2022-01-18 14:59:20|15332.7|15331.7|15341.7|15340.7|15344.2|15343.2|15328.6|15327.6|586
1642517970000|2022-01-18 14:59:30|15341.2|15340.2|15337|15336|15345.5|15344.5|15337|15336|289
1642517980000|2022-01-18 14:59:40|15337.7|15336.7|15349|15348|15349.2|15348.2|15337.2|15336.2|331
1642517990000|2022-01-18 14:59:50|15349.1|15348.1|15343.6|15342.6|15354.9|15353.9|15343.6|15342.6|407
1642518000000|2022-01-18 15:00:00|15342.9|15341.9|15336.5|15335.5|15342.9|15341.9|15324.6|15323.6|753
1642518010000|2022-01-18 15:00:10|15336|15335|15322.7|15321.7|15336.9|15335.9|15311.6|15310.6|928
1642518020000|2022-01-18 15:00:20|15322.5|15321.5|15340|15339|15340.5|15339.5|15320.1|15319.1|497
1642518030000|2022-01-18 15:00:30|15339.5|15338.5|15329.9|15328.9|15339.5|15338.5|15328.9|15327.9|342
1642518040000|2022-01-18 15:00:40|15330.2|15329.2|15324.4|15323.4|15335.1|15334.1|15323.2|15322.2|336
1642518050000|2022-01-18 15:00:50|15324.1|15323.1|15328.1|15327.1|15331.9|15330.9|15324.1|15323.1|231
1642518060000|2022-01-18 15:01:00|15328.4|15327.4|15335.1|15334.1|15339.1|15338.1|15323.6|15322.6|498
1642518070000|2022-01-18 15:01:10|15335|15334|15329.6|15328.6|15335.9|15334.9|15324.9|15323.9|455
1642518080000|2022-01-18 15:01:20|15329.4|15328.4|15329.6|15328.6|15329.6|15328.6|15319.1|15318.1|519
1642518090000|2022-01-18 15:01:30|15329.7|15328.7|15330.1|15329.1|15330.6|15329.6|15324.6|15323.6|257
1642518100000|2022-01-18 15:01:40|15329.6|15328.6|15324.6|15323.6|15334.4|15333.4|15319.5|15318.5|266
1642518110000|2022-01-18 15:01:50|15324.4|15323.4|15320.9|15319.9|15325.9|15324.9|15317.7|15316.7|251
1642518120000|2022-01-18 15:02:00|15322.5|15321.5|15320.1|15319.1|15323.6|15322.6|15315.1|15314.1|356
1642518130000|2022-01-18 15:02:10|15319.6|15318.6|15317.7|15316.7|15320.1|15319.1|15312.9|15311.9|401
1642518140000|2022-01-18 15:02:20|15317.1|15316.1|15318.5|15317.5|15322.5|15321.5|15315.1|15314.1|224
1642518150000|2022-01-18 15:02:30|15318.9|15317.9|15329.1|15328.1|15331.4|15330.4|15318.4|15317.4|375
1642518160000|2022-01-18 15:02:40|15329|15328|15323.6|15322.6|15329.1|15328.1|15321.7|15320.7|158
1642518170000|2022-01-18 15:02:50|15323.7|15322.7|15318.5|15317.5|15324.4|15323.4|15314.1|15313.1|433
1642518180000|2022-01-18 15:03:00|15318.1|15317.1|15320.5|15319.5|15320.9|15319.9|15314.9|15313.9|308
1642518190000|2022-01-18 15:03:10|15320.6|15319.6|15322.4|15321.4|15323.6|15322.6|15317.9|15316.9|133
1642518200000|2022-01-18 15:03:20|15322.6|15321.6|15331.7|15330.7|15332.7|15331.7|15321.2|15320.2|254
1642518210000|2022-01-18 15:03:30|15331.1|15330.1|15332.9|15331.9|15335.5|15334.5|15330|15329|283
1642518220000|2022-01-18 15:03:40|15332.7|15331.7|15334.1|15333.1|15337.7|15336.7|15329.9|15328.9|226
1642518230000|2022-01-18 15:03:50|15334.2|15333.2|15335.7|15334.7|15336.9|15335.9|15332.9|15331.9|141
1642518240000|2022-01-18 15:04:00|15335.9|15334.9|15333.6|15332.6|15339.2|15338.2|15333.5|15332.5|241
1642518250000|2022-01-18 15:04:10|15333.7|15332.7|15346.6|15345.6|15347.4|15346.4|15330.4|15329.4|443
1642518260000|2022-01-18 15:04:20|15346.7|15345.7|15344.1|15343.1|15349.1|15348.1|15343.6|15342.6|267
1642518270000|2022-01-18 15:04:30|15343.6|15342.6|15348.4|15347.4|15349.1|15348.1|15340.1|15339.1|284
1642518280000|2022-01-18 15:04:40|15348.1|15347.1|15344.1|15343.1|15350.2|15349.2|15343.1|15342.1|275
1642518290000|2022-01-18 15:04:50|15344.2|15343.2|15350.1|15349.1|15350.1|15349.1|15338.9|15337.9|427
1642518300000|2022-01-18 15:05:00|15349.7|15348.7|15350.1|15349.1|15352.7|15351.7|15347.1|15346.1|318
1642518310000|2022-01-18 15:05:10|15350.2|15349.2|15359.1|15358.1|15360.5|15359.5|15350.2|15349.2|705
1642518320000|2022-01-18 15:05:20|15359.6|15358.6|15362.4|15361.4|15364.2|15363.2|15355|15354|373
1642518330000|2022-01-18 15:05:30|15361.5|15360.5|15363.5|15362.5|15366|15365|15358.5|15357.5|691
1642518340000|2022-01-18 15:05:40|15363.4|15362.4|15360|15359|15364.2|15363.2|15358.6|15357.6|325
1642518350000|2022-01-18 15:05:50|15359.7|15358.7|15363.6|15362.6|15370.1|15369.1|15359|15358|622
1642518360000|2022-01-18 15:06:00|15363.2|15362.2|15363.4|15362.4|15368.4|15367.4|15359.6|15358.6|470
1642518370000|2022-01-18 15:06:10|15363.5|15362.5|15368|15367|15369.9|15368.9|15360.6|15359.6|273
1642518380000|2022-01-18 15:06:20|15367.1|15366.1|15377.9|15376.9|15378.4|15377.4|15365.5|15364.5|418
1642518390000|2022-01-18 15:06:30|15377|15376|15392.2|15391.2|15392.2|15391.2|15377|15376|747
1642518400000|2022-01-18 15:06:40|15392.1|15391.1|15404.6|15403.6|15407.4|15406.4|15391.4|15390.4|1138
1642518410000|2022-01-18 15:06:50|15405|15404|15405.4|15404.4|15407.6|15406.6|15402.5|15401.5|426
1642518420000|2022-01-18 15:07:00|15404.6|15403.6|15400.6|15399.6|15407.6|15406.6|15400.1|15399.1|436
1642518430000|2022-01-18 15:07:10|15399.1|15398.1|15398.1|15397.1|15400.1|15399.1|15395.4|15394.4|342
1642518440000|2022-01-18 15:07:20|15397.5|15396.5|15396.9|15395.9|15401.1|15400.1|15395.6|15394.6|271
1642518450000|2022-01-18 15:07:30|15397.6|15396.6|15394.9|15393.9|15400.4|15399.4|15394.1|15393.1|390
1642518460000|2022-01-18 15:07:40|15395.1|15394.1|15394.1|15393.1|15397.9|15396.9|15392.7|15391.7|282
1642518470000|2022-01-18 15:07:50|15393.4|15392.4|15393.9|15392.9|15395.1|15394.1|15389.4|15388.4|409
1642518480000|2022-01-18 15:08:00|15394.2|15393.2|15392.6|15391.6|15400.4|15399.4|15392.1|15391.1|282
1642518490000|2022-01-18 15:08:10|15392.5|15391.5|15387.4|15386.4|15397.4|15396.4|15387.4|15386.4|242
1642518500000|2022-01-18 15:08:20|15386.9|15385.9|15393.1|15392.1|15394.1|15393.1|15386.9|15385.9|239
1642518510000|2022-01-18 15:08:30|15393.4|15392.4|15404|15403|15404.4|15403.4|15392.9|15391.9|423
1642518520000|2022-01-18 15:08:40|15404.2|15403.2|15405.7|15404.7|15406.5|15405.5|15400.6|15399.6|285
1642518530000|2022-01-18 15:08:50|15404.6|15403.6|15410.5|15409.5|15411.9|15410.9|15402.2|15401.2|516
1642518540000|2022-01-18 15:09:00|15410.1|15409.1|15414|15413|15414.2|15413.2|15406.4|15405.4|428
1642518550000|2022-01-18 15:09:10|15413.9|15412.9|15417.9|15416.9|15420.1|15419.1|15413.5|15412.5|537
1642518560000|2022-01-18 15:09:20|15418.1|15417.1|15419.6|15418.6|15424.1|15423.1|15417.2|15416.2|654
1642518570000|2022-01-18 15:09:30|15420.1|15419.1|15423.5|15422.5|15426.9|15425.9|15419.2|15418.2|396
1642518580000|2022-01-18 15:09:40|15423.6|15422.6|15421.1|15420.1|15425.9|15424.9|15419.2|15418.2|263
1642518590000|2022-01-18 15:09:50|15421.4|15420.4|15419.4|15418.4|15424.4|15423.4|15419.1|15418.1|329
1642518600000|2022-01-18 15:10:00|15419|15418|15424.9|15423.9|15425.2|15424.2|15413.5|15412.5|657
1642518610000|2022-01-18 15:10:10|15424.7|15423.7|15423|15422|15425.5|15424.5|15421|15420|239
1642518620000|2022-01-18 15:10:20|15422.7|15421.7|15424.7|15423.7|15426.5|15425.5|15421.2|15420.2|334
1642518630000|2022-01-18 15:10:30|15425.6|15424.6|15427.7|15426.7|15427.7|15426.7|15423.1|15422.1|246
1642518640000|2022-01-18 15:10:40|15428.1|15427.1|15432.2|15431.2|15432.2|15431.2|15425.2|15424.2|425
1642518650000|2022-01-18 15:10:50|15432.1|15431.1|15439.6|15438.6|15439.9|15438.9|15432|15431|712
1642518660000|2022-01-18 15:11:00|15438.4|15437.4|15435|15434|15439.4|15438.4|15431.9|15430.9|404
1642518670000|2022-01-18 15:11:10|15435.1|15434.1|15435.5|15434.5|15436.1|15435.1|15428.6|15427.6|835
1642518680000|2022-01-18 15:11:20|15434.1|15433.1|15436.2|15435.2|15437.5|15436.5|15432.4|15431.4|243
1642518690000|2022-01-18 15:11:30|15436.4|15435.4|15437.9|15436.9|15440.7|15439.7|15436.4|15435.4|246
1642518700000|2022-01-18 15:11:40|15437.7|15436.7|15437.5|15436.5|15442|15441|15435.4|15434.4|272
1642518710000|2022-01-18 15:11:50|15437|15436|15442.1|15441.1|15445.1|15444.1|15437|15436|343
1642518720000|2022-01-18 15:12:00|15441.7|15440.7|15441.1|15440.1|15444.2|15443.2|15435.2|15434.2|698
1642518730000|2022-01-18 15:12:10|15441.2|15440.2|15438.5|15437.5|15443.2|15442.2|15438.4|15437.4|239
1642518740000|2022-01-18 15:12:20|15438.1|15437.1|15433.4|15432.4|15439.9|15438.9|15433.4|15432.4|267
1642518750000|2022-01-18 15:12:30|15434.2|15433.2|15436.9|15435.9|15437.6|15436.6|15431.5|15430.5|243
1642518760000|2022-01-18 15:12:40|15435.9|15434.9|15430.9|15429.9|15436.9|15435.9|15429.2|15428.2|278
1642518770000|2022-01-18 15:12:50|15431.1|15430.1|15426.6|15425.6|15437.6|15436.6|15426.6|15425.6|302
1642518780000|2022-01-18 15:13:00|15426.4|15425.4|15430.2|15429.2|15431.1|15430.1|15426.4|15425.4|245
1642518790000|2022-01-18 15:13:10|15430.1|15429.1|15430.7|15429.7|15433.4|15432.4|15429|15428|199
1642518800000|2022-01-18 15:13:20|15430.5|15429.5|15426.6|15425.6|15434.2|15433.2|15426.4|15425.4|224
1642518810000|2022-01-18 15:13:30|15426.9|15425.9|15422.6|15421.6|15427.7|15426.7|15421.2|15420.2|288
1642518820000|2022-01-18 15:13:40|15422.7|15421.7|15415|15414|15423.1|15422.1|15414.7|15413.7|444
1642518830000|2022-01-18 15:13:50|15415.4|15414.4|15410.9|15409.9|15415.9|15414.9|15408.2|15407.2|546
1642518840000|2022-01-18 15:14:00|15410.5|15409.5|15410.7|15409.7|15419.2|15418.2|15410.2|15409.2|481
1642518850000|2022-01-18 15:14:10|15410.5|15409.5|15416|15415|15419.5|15418.5|15409.1|15408.1|285
1642518860000|2022-01-18 15:14:20|15416.1|15415.1|15416.5|15415.5|15419.7|15418.7|15414.5|15413.5|208
1642518870000|2022-01-18 15:14:30|15417|15416|15419.7|15418.7|15422.1|15421.1|15415.7|15414.7|296
1642518880000|2022-01-18 15:14:40|15419.6|15418.6|15418.7|15417.7|15420.1|15419.1|15416.9|15415.9|119
1642518890000|2022-01-18 15:14:50|15418.4|15417.4|15408.1|15407.1|15420.1|15419.1|15407.5|15406.5|488
1642518900000|2022-01-18 15:15:00|15408.5|15407.5|15417.1|15416.1|15417.5|15416.5|15406.5|15405.5|1040
1642518910000|2022-01-18 15:15:10|15416.4|15415.4|15423.5|15422.5|15424.5|15423.5|15416.2|15415.2|285
1642518920000|2022-01-18 15:15:20|15423.4|15422.4|15429.4|15428.4|15429.9|15428.9|15422|15421|273
1642518930000|2022-01-18 15:15:30|15429.1|15428.1|15426.5|15425.5|15430|15429|15422.5|15421.5|246
1642518940000|2022-01-18 15:15:40|15426.6|15425.6|15430.2|15429.2|15431.9|15430.9|15426.1|15425.1|301
1642518950000|2022-01-18 15:15:50|15431|15430|15416.9|15415.9|15432|15431|15412.9|15411.9|781
1642518960000|2022-01-18 15:16:00|15417.9|15416.9|15414.6|15413.6|15419.2|15418.2|15410.2|15409.2|806
1642518970000|2022-01-18 15:16:10|15415|15414|15417.5|15416.5|15421.1|15420.1|15414.5|15413.5|201
1642518980000|2022-01-18 15:16:20|15415.1|15414.1|15422.1|15421.1|15423|15422|15415.1|15414.1|219
1642518990000|2022-01-18 15:16:30|15421.6|15420.6|15423.1|15422.1|15425.7|15424.7|15420.6|15419.6|135
1642519000000|2022-01-18 15:16:40|15422.9|15421.9|15423.4|15422.4|15426|15425|15420.4|15419.4|188
1642519010000|2022-01-18 15:16:50|15423.6|15422.6|15425.1|15424.1|15428.9|15427.9|15423.6|15422.6|256
1642519020000|2022-01-18 15:17:00|15425.2|15424.2|15435.5|15434.5|15435.6|15434.6|15423.7|15422.7|346
1642519030000|2022-01-18 15:17:10|15434|15433|15435.1|15434.1|15437.9|15436.9|15429.2|15428.2|397
1642519040000|2022-01-18 15:17:20|15435.5|15434.5|15425|15424|15435.5|15434.5|15424.7|15423.7|244
1642519050000|2022-01-18 15:17:30|15425.1|15424.1|15430.1|15429.1|15431.4|15430.4|15424.4|15423.4|277
1642519060000|2022-01-18 15:17:40|15430.2|15429.2|15428.2|15427.2|15433.2|15432.2|15428|15427|165
1642519070000|2022-01-18 15:17:50|15427.6|15426.6|15424.7|15423.7|15431|15430|15424.5|15423.5|190
1642519080000|2022-01-18 15:18:00|15424.6|15423.6|15417.6|15416.6|15424.6|15423.6|15413.9|15412.9|483
1642519090000|2022-01-18 15:18:10|15417.7|15416.7|15415.2|15414.2|15418.7|15417.7|15413.9|15412.9|205
1642519100000|2022-01-18 15:18:20|15415.4|15414.4|15416|15415|15419|15418|15411.6|15410.6|228
1642519110000|2022-01-18 15:18:30|15415.1|15414.1|15411.9|15410.9|15416|15415|15409.2|15408.2|393
1642519120000|2022-01-18 15:18:40|15412|15411|15412.6|15411.6|15421.5|15420.5|15411.4|15410.4|276
1642519130000|2022-01-18 15:18:50|15412.9|15411.9|15412.2|15411.2|15414.4|15413.4|15410.9|15409.9|177
1642519140000|2022-01-18 15:19:00|15412.4|15411.4|15416.9|15415.9|15420.2|15419.2|15411.2|15410.2|258
1642519150000|2022-01-18 15:19:10|15416.6|15415.6|15406.7|15405.7|15416.7|15415.7|15405.9|15404.9|387
1642519160000|2022-01-18 15:19:20|15406.9|15405.9|15402.5|15401.5|15411.4|15410.4|15399.1|15398.1|654
1642519170000|2022-01-18 15:19:30|15402.2|15401.2|15402.2|15401.2|15405.4|15404.4|15398.9|15397.9|434
1642519180000|2022-01-18 15:19:40|15402.1|15401.1|15403.5|15402.5|15405.2|15404.2|15397.7|15396.7|327
1642519190000|2022-01-18 15:19:50|15403.4|15402.4|15406|15405|15408.1|15407.1|15403.4|15402.4|243
1642519200000|2022-01-18 15:20:00|15406.1|15405.1|15399.1|15398.1|15407.2|15406.2|15398.7|15397.7|406
1642519210000|2022-01-18 15:20:10|15397.7|15396.7|15397.9|15396.9|15406.4|15405.4|15395.7|15394.7|417
1642519220000|2022-01-18 15:20:20|15398.1|15397.1|15400.4|15399.4|15405.6|15404.6|15397.4|15396.4|216
1642519230000|2022-01-18 15:20:30|15399.6|15398.6|15397.4|15396.4|15402.1|15401.1|15395.2|15394.2|202
1642519240000|2022-01-18 15:20:40|15397.5|15396.5|15404|15403|15404.6|15403.6|15395|15394|166
1642519250000|2022-01-18 15:20:50|15404.1|15403.1|15402.5|15401.5|15407.1|15406.1|15401.7|15400.7|360
1642519260000|2022-01-18 15:21:00|15402.4|15401.4|15397.9|15396.9|15402.4|15401.4|15396.5|15395.5|167
1642519270000|2022-01-18 15:21:10|15398.4|15397.4|15396.7|15395.7|15398.7|15397.7|15392.9|15391.9|263
1642519280000|2022-01-18 15:21:20|15397|15396|15391.6|15390.6|15397.4|15396.4|15389.5|15388.5|232
1642519290000|2022-01-18 15:21:30|15393|15392|15398|15397|15399.5|15398.5|15388.5|15387.5|404
1642519300000|2022-01-18 15:21:40|15398.2|15397.2|15394.1|15393.1|15398.2|15397.2|15392.9|15391.9|123
1642519310000|2022-01-18 15:21:50|15393.9|15392.9|15395.7|15394.7|15398|15397|15392.1|15391.1|99
1642519320000|2022-01-18 15:22:00|15395.9|15394.9|15390.2|15389.2|15396.9|15395.9|15389.6|15388.6|208
1642519330000|2022-01-18 15:22:10|15390.4|15389.4|15400.9|15399.9|15401.4|15400.4|15389.2|15388.2|428
1642519340000|2022-01-18 15:22:20|15400.5|15399.5|15404.1|15403.1|15408|15407|15400.4|15399.4|413
1642519350000|2022-01-18 15:22:30|15404.4|15403.4|15398.6|15397.6|15404.4|15403.4|15394.4|15393.4|227
1642519360000|2022-01-18 15:22:40|15399.1|15398.1|15398.2|15397.2|15400.1|15399.1|15395.6|15394.6|88
1642519370000|2022-01-18 15:22:50|15398.9|15397.9|15399.7|15398.7|15402.4|15401.4|15397.5|15396.5|168
1642519380000|2022-01-18 15:23:00|15400|15399|15394.2|15393.2|15400|15399|15394.1|15393.1|185
1642519390000|2022-01-18 15:23:10|15395|15394|15400.7|15399.7|15402.5|15401.5|15393.9|15392.9|322
1642519400000|2022-01-18 15:23:20|15400.1|15399.1|15403.4|15402.4|15405.4|15404.4|15399.2|15398.2|177
1642519410000|2022-01-18 15:23:30|15403.2|15402.2|15401.6|15400.6|15405.2|15404.2|15400.7|15399.7|210
1642519420000|2022-01-18 15:23:40|15401.4|15400.4|15400|15399|15402.2|15401.2|15398|15397|182
1642519430000|2022-01-18 15:23:50|15400.7|15399.7|15416.7|15415.7|15416.7|15415.7|15400.6|15399.6|459
1642519440000|2022-01-18 15:24:00|15416.6|15415.6|15412|15411|15419.4|15418.4|15410.5|15409.5|638
1642519450000|2022-01-18 15:24:10|15412.9|15411.9|15409.4|15408.4|15413.1|15412.1|15401|15400|298
1642519460000|2022-01-18 15:24:20|15409.7|15408.7|15412.1|15411.1|15415.7|15414.7|15408.4|15407.4|190
1642519470000|2022-01-18 15:24:30|15410.9|15409.9|15424|15423|15424.4|15423.4|15406.5|15405.5|460
1642519480000|2022-01-18 15:24:40|15423.6|15422.6|15419.7|15418.7|15426.1|15425.1|15419.7|15418.7|357
1642519490000|2022-01-18 15:24:50|15419.9|15418.9|15419.9|15418.9|15425|15424|15418|15417|314
1642519500000|2022-01-18 15:25:00|15420|15419|15427.9|15426.9|15429.5|15428.5|15419.1|15418.1|456
1642519510000|2022-01-18 15:25:10|15427.1|15426.1|15434.5|15433.5|15435.1|15434.1|15425.1|15424.1|530
1642519520000|2022-01-18 15:25:20|15434.9|15433.9|15425.7|15424.7|15434.9|15433.9|15425|15424|312
1642519530000|2022-01-18 15:25:30|15425.5|15424.5|15417.6|15416.6|15425.5|15424.5|15416.7|15415.7|326
1642519540000|2022-01-18 15:25:40|15417.9|15416.9|15405.9|15404.9|15418.6|15417.6|15405.9|15404.9|466
1642519550000|2022-01-18 15:25:50|15405.5|15404.5|15409.5|15408.5|15413.4|15412.4|15404.7|15403.7|282
1642519560000|2022-01-18 15:26:00|15408.9|15407.9|15405|15404|15410.9|15409.9|15404|15403|258
1642519570000|2022-01-18 15:26:10|15404.9|15403.9|15409.5|15408.5|15411.1|15410.1|15403.9|15402.9|270
1642519580000|2022-01-18 15:26:20|15408.4|15407.4|15410.1|15409.1|15410.5|15409.5|15404.1|15403.1|147
1642519590000|2022-01-18 15:26:30|15410|15409|15408.1|15407.1|15411.4|15410.4|15404.6|15403.6|199
1642519600000|2022-01-18 15:26:40|15408.2|15407.2|15406.1|15405.1|15411.2|15410.2|15406|15405|114
1642519610000|2022-01-18 15:26:50|15405.6|15404.6|15407.7|15406.7|15410.9|15409.9|15405.1|15404.1|123
1642519620000|2022-01-18 15:27:00|15407.9|15406.9|15409.5|15408.5|15413.6|15412.6|15405.5|15404.5|224
1642519630000|2022-01-18 15:27:10|15409.7|15408.7|15411.6|15410.6|15412.2|15411.2|15407.4|15406.4|106
1642519640000|2022-01-18 15:27:20|15411.5|15410.5|15413.9|15412.9|15415.9|15414.9|15411.1|15410.1|131
1642519650000|2022-01-18 15:27:30|15413.1|15412.1|15411.7|15410.7|15413.1|15412.1|15408.1|15407.1|116
1642519660000|2022-01-18 15:27:40|15410.9|15409.9|15409.4|15408.4|15411.9|15410.9|15406.6|15405.6|88
1642519670000|2022-01-18 15:27:50|15408.9|15407.9|15412.1|15411.1|15415.5|15414.5|15407.2|15406.2|123
1642519680000|2022-01-18 15:28:00|15412.6|15411.6|15419.2|15418.2|15423.7|15422.7|15412.6|15411.6|347
1642519690000|2022-01-18 15:28:10|15419|15418|15423|15422|15423|15422|15415.9|15414.9|253
1642519700000|2022-01-18 15:28:20|15423.2|15422.2|15421.9|15420.9|15424.6|15423.6|15418.4|15417.4|163
1642519710000|2022-01-18 15:28:30|15421.7|15420.7|15421.6|15420.6|15422.7|15421.7|15416.7|15415.7|282
1642519720000|2022-01-18 15:28:40|15421.4|15420.4|15419|15418|15425.5|15424.5|15417.7|15416.7|342
1642519730000|2022-01-18 15:28:50|15418.4|15417.4|15412.2|15411.2|15418.4|15417.4|15409.4|15408.4|1048
1642519740000|2022-01-18 15:29:00|15412.1|15411.1|15413.1|15412.1|15417.1|15416.1|15410.2|15409.2|155
1642519750000|2022-01-18 15:29:10|15411.6|15410.6|15412.4|15411.4|15418.1|15417.1|15411.1|15410.1|112
1642519760000|2022-01-18 15:29:20|15412.6|15411.6|15412.2|15411.2|15415.2|15414.2|15411.6|15410.6|168
1642519770000|2022-01-18 15:29:30|15414.9|15413.9|15419.7|15418.7|15421.4|15420.4|15411|15410|274
1642519780000|2022-01-18 15:29:40|15418.6|15417.6|15422.1|15421.1|15424.5|15423.5|15417.9|15416.9|210
1642519790000|2022-01-18 15:29:50|15421.9|15420.9|15430.9|15429.9|15432.5|15431.5|15421.9|15420.9|442
1642519800000|2022-01-18 15:30:00|15431.9|15430.9|15419.9|15418.9|15431.9|15430.9|15417.6|15416.6|499
1642519810000|2022-01-18 15:30:10|15420.6|15419.6|15407.1|15406.1|15420.6|15419.6|15406.4|15405.4|460
1642519820000|2022-01-18 15:30:20|15406.9|15405.9|15407.7|15406.7|15410.7|15409.7|15404.9|15403.9|372
1642519830000|2022-01-18 15:30:30|15407.6|15406.6|15407.1|15406.1|15409|15408|15401.1|15400.1|317
1642519840000|2022-01-18 15:30:40|15407.2|15406.2|15401.1|15400.1|15407.6|15406.6|15400|15399|196
1642519850000|2022-01-18 15:30:50|15401.2|15400.2|15393.6|15392.6|15402.1|15401.1|15392.4|15391.4|401
1642519860000|2022-01-18 15:31:00|15393|15392|15387.1|15386.1|15395.2|15394.2|15386.2|15385.2|688
1642519870000|2022-01-18 15:31:10|15386.6|15385.6|15387.9|15386.9|15390.1|15389.1|15383.1|15382.1|521
1642519880000|2022-01-18 15:31:20|15388|15387|15385|15384|15389.2|15388.2|15384.6|15383.6|248
1642519890000|2022-01-18 15:31:30|15384.6|15383.6|15383.4|15382.4|15385.1|15384.1|15380.1|15379.1|341
1642519900000|2022-01-18 15:31:40|15383.9|15382.9|15384.5|15383.5|15385.1|15384.1|15380|15379|466
1642519910000|2022-01-18 15:31:50|15383.9|15382.9|15387.1|15386.1|15388.6|15387.6|15382.6|15381.6|235
1642519920000|2022-01-18 15:32:00|15386.9|15385.9|15389.4|15388.4|15390.9|15389.9|15382.1|15381.1|323
1642519930000|2022-01-18 15:32:10|15389.5|15388.5|15388|15387|15391.9|15390.9|15387.2|15386.2|177
1642519940000|2022-01-18 15:32:20|15387.2|15386.2|15387.5|15386.5|15390.4|15389.4|15383.4|15382.4|199
1642519950000|2022-01-18 15:32:30|15387.2|15386.2|15385.1|15384.1|15389.1|15388.1|15382.6|15381.6|158
1642519960000|2022-01-18 15:32:40|15385.4|15384.4|15382.9|15381.9|15386.9|15385.9|15374.7|15373.7|429
1642519970000|2022-01-18 15:32:50|15382.1|15381.1|15384|15383|15384.6|15383.6|15381.1|15380.1|161
1642519980000|2022-01-18 15:33:00|15383.9|15382.9|15383.1|15382.1|15387|15386|15381.7|15380.7|142
1642519990000|2022-01-18 15:33:10|15383|15382|15383.2|15382.2|15384.6|15383.6|15380.4|15379.4|139
1642520000000|2022-01-18 15:33:20|15383.1|15382.1|15380.2|15379.2|15384|15383|15378.5|15377.5|132
1642520010000|2022-01-18 15:33:30|15380|15379|15375.1|15374.1|15380|15379|15372.7|15371.7|282
1642520020000|2022-01-18 15:33:40|15375.2|15374.2|15375.9|15374.9|15378.9|15377.9|15375|15374|205
1642520030000|2022-01-18 15:33:50|15376.2|15375.2|15376.4|15375.4|15376.5|15375.5|15368.4|15367.4|280
1642520040000|2022-01-18 15:34:00|15376.6|15375.6|15375.2|15374.2|15376.9|15375.9|15370.4|15369.4|174
1642520050000|2022-01-18 15:34:10|15375.1|15374.1|15377.1|15376.1|15377.1|15376.1|15372|15371|140
1642520060000|2022-01-18 15:34:20|15377.2|15376.2|15380.4|15379.4|15384.9|15383.9|15376.9|15375.9|296
1642520070000|2022-01-18 15:34:30|15380.5|15379.5|15380.1|15379.1|15381.1|15380.1|15376.9|15375.9|117
1642520080000|2022-01-18 15:34:40|15380|15379|15376.6|15375.6|15381|15380|15376.2|15375.2|110
1642520090000|2022-01-18 15:34:50|15376.7|15375.7|15377.1|15376.1|15379.6|15378.6|15375.9|15374.9|207
1642520100000|2022-01-18 15:35:00|15377.2|15376.2|15370.1|15369.1|15378|15377|15369|15368|287
1642520110000|2022-01-18 15:35:10|15370.2|15369.2|15377.9|15376.9|15377.9|15376.9|15369.4|15368.4|159
1642520120000|2022-01-18 15:35:20|15377.7|15376.7|15376.9|15375.9|15382.7|15381.7|15375.6|15374.6|241
1642520130000|2022-01-18 15:35:30|15377|15376|15384.5|15383.5|15386.4|15385.4|15376.5|15375.5|209
1642520140000|2022-01-18 15:35:40|15384.6|15383.6|15383.6|15382.6|15385.9|15384.9|15382|15381|126
1642520150000|2022-01-18 15:35:50|15383.7|15382.7|15378.6|15377.6|15384.5|15383.5|15378.6|15377.6|167
1642520160000|2022-01-18 15:36:00|15378.7|15377.7|15371.9|15370.9|15380.7|15379.7|15371.9|15370.9|198
1642520170000|2022-01-18 15:36:10|15371.7|15370.7|15371.4|15370.4|15373.6|15372.6|15369|15368|203
1642520180000|2022-01-18 15:36:20|15371.1|15370.1|15368.4|15367.4|15371.4|15370.4|15367|15366|222
1642520190000|2022-01-18 15:36:30|15368.1|15367.1|15369.5|15368.5|15370.1|15369.1|15367.2|15366.2|135
1642520200000|2022-01-18 15:36:40|15369.9|15368.9|15374.4|15373.4|15375.7|15374.7|15368.1|15367.1|170
1642520210000|2022-01-18 15:36:50|15374.1|15373.1|15375.7|15374.7|15378.4|15377.4|15373.4|15372.4|166
1642520220000|2022-01-18 15:37:00|15376.4|15375.4|15375.2|15374.2|15377.9|15376.9|15373.9|15372.9|122
1642520230000|2022-01-18 15:37:10|15375.9|15374.9|15369.7|15368.7|15375.9|15374.9|15368|15367|168
1642520240000|2022-01-18 15:37:20|15370.1|15369.1|15369.7|15368.7|15371.1|15370.1|15364.4|15363.4|247
1642520250000|2022-01-18 15:37:30|15369.1|15368.1|15369.1|15368.1|15373|15372|15367.7|15366.7|150
1642520260000|2022-01-18 15:37:40|15369|15368|15362.1|15361.1|15369|15368|15362.1|15361.1|225
1642520270000|2022-01-18 15:37:50|15362.6|15361.6|15370.1|15369.1|15370.6|15369.6|15361.9|15360.9|247
1642520280000|2022-01-18 15:38:00|15370|15369|15369.4|15368.4|15370.4|15369.4|15365.1|15364.1|162
1642520290000|2022-01-18 15:38:10|15369.1|15368.1|15365.7|15364.7|15373.2|15372.2|15365.7|15364.7|194
1642520300000|2022-01-18 15:38:20|15365.9|15364.9|15368.6|15367.6|15369.5|15368.5|15365|15364|146
1642520310000|2022-01-18 15:38:30|15368.5|15367.5|15368.6|15367.6|15369.9|15368.9|15366.6|15365.6|87
1642520320000|2022-01-18 15:38:40|15368.5|15367.5|15368.1|15367.1|15369.2|15368.2|15366.1|15365.1|54
1642520330000|2022-01-18 15:38:50|15368.2|15367.2|15366.4|15365.4|15370.7|15369.7|15364.8|15363.8|151
1642520340000|2022-01-18 15:39:00|15366.3|15365.3|15360.5|15359.5|15366.8|15365.8|15359.7|15358.7|233
1642520350000|2022-01-18 15:39:10|15360.7|15359.7|15357.8|15356.8|15360.7|15359.7|15356.9|15355.9|327
1642520360000|2022-01-18 15:39:20|15358|15357|15350.3|15349.3|15358|15357|15344.2|15343.2|733
1642520370000|2022-01-18 15:39:30|15350.5|15349.5|15349.9|15348.9|15352.8|15351.8|15349.2|15348.2|279
1642520380000|2022-01-18 15:39:40|15350|15349|15355|15354|15355.7|15354.7|15350|15349|190
1642520390000|2022-01-18 15:39:50|15355.2|15354.2|15351|15350|15355.5|15354.5|15347|15346|209
1642520400000|2022-01-18 15:40:00|15351.3|15350.3|15348.5|15347.5|15351.9|15350.9|15345.7|15344.7|211
1642520410000|2022-01-18 15:40:10|15349.3|15348.3|15349.5|15348.5|15352.2|15351.2|15347.2|15346.2|211
1642520420000|2022-01-18 15:40:20|15349.4|15348.4|15348|15347|15350.7|15349.7|15345.3|15344.3|154
1642520430000|2022-01-18 15:40:30|15347.9|15346.9|15357.8|15356.8|15358.5|15357.5|15347.5|15346.5|257
1642520440000|2022-01-18 15:40:40|15358|15357|15355.9|15354.9|15358.3|15357.3|15351.8|15350.8|209
1642520450000|2022-01-18 15:40:50|15356|15355|15354.7|15353.7|15359|15358|15352.4|15351.4|220
1642520460000|2022-01-18 15:41:00|15354.9|15353.9|15359.7|15358.7|15360|15359|15353.7|15352.7|184
1642520470000|2022-01-18 15:41:10|15359.4|15358.4|15354.2|15353.2|15359.4|15358.4|15352.4|15351.4|194
1642520480000|2022-01-18 15:41:20|15354.3|15353.3|15351.7|15350.7|15354.7|15353.7|15348.7|15347.7|164
1642520490000|2022-01-18 15:41:30|15351.4|15350.4|15351.9|15350.9|15352.7|15351.7|15349.2|15348.2|78
1642520500000|2022-01-18 15:41:40|15352|15351|15347.5|15346.5|15352.5|15351.5|15347.2|15346.2|114
1642520510000|2022-01-18 15:41:50|15347.7|15346.7|15350.4|15349.4|15350.8|15349.8|15346.2|15345.2|156
1642520520000|2022-01-18 15:42:00|15350.5|15349.5|15349|15348|15354|15353|15346.8|15345.8|163
1642520530000|2022-01-18 15:42:10|15348.9|15347.9|15349.4|15348.4|15349.5|15348.5|15346.2|15345.2|190
1642520540000|2022-01-18 15:42:20|15349.2|15348.2|15350.9|15349.9|15351.8|15350.8|15348.5|15347.5|136
1642520550000|2022-01-18 15:42:30|15351|15350|15352|15351|15353.7|15352.7|15347.9|15346.9|133
1642520560000|2022-01-18 15:42:40|15351.8|15350.8|15356.8|15355.8|15356.9|15355.9|15351.8|15350.8|130
1642520570000|2022-01-18 15:42:50|15356.5|15355.5|15359.4|15358.4|15361.9|15360.9|15356.5|15355.5|289
1642520580000|2022-01-18 15:43:00|15359.5|15358.5|15364.4|15363.4|15365.2|15364.2|15359.5|15358.5|249
1642520590000|2022-01-18 15:43:10|15364.5|15363.5|15375.2|15374.2|15375.5|15374.5|15364.5|15363.5|666
1642520600000|2022-01-18 15:43:20|15375.3|15374.3|15378.5|15377.5|15378.9|15377.9|15372.5|15371.5|308
1642520610000|2022-01-18 15:43:30|15378.4|15377.4|15373.2|15372.2|15379.7|15378.7|15371.7|15370.7|303
1642520620000|2022-01-18 15:43:40|15373.3|15372.3|15366.9|15365.9|15373.5|15372.5|15365.7|15364.7|287
1642520630000|2022-01-18 15:43:50|15366.5|15365.5|15361.8|15360.8|15366.5|15365.5|15358.4|15357.4|340
1642520640000|2022-01-18 15:44:00|15362|15361|15360.7|15359.7|15363.2|15362.2|15357.5|15356.5|150
1642520650000|2022-01-18 15:44:10|15360.5|15359.5|15371.5|15370.5|15371.5|15370.5|15358.9|15357.9|250
1642520660000|2022-01-18 15:44:20|15371.3|15370.3|15378.4|15377.4|15378.5|15377.5|15370|15369|259
1642520670000|2022-01-18 15:44:30|15378.3|15377.3|15390|15389|15390.9|15389.9|15377.4|15376.4|679
1642520680000|2022-01-18 15:44:40|15390.5|15389.5|15390.2|15389.2|15393.4|15392.4|15388.2|15387.2|370
1642520690000|2022-01-18 15:44:50|15390.7|15389.7|15386.4|15385.4|15390.9|15389.9|15384.9|15383.9|282
1642520700000|2022-01-18 15:45:00|15386.3|15385.3|15395.5|15394.5|15397.5|15396.5|15385.2|15384.2|593
1642520710000|2022-01-18 15:45:10|15395.2|15394.2|15387.4|15386.4|15395.2|15394.2|15385.3|15384.3|336
1642520720000|2022-01-18 15:45:20|15387.5|15386.5|15386.7|15385.7|15391|15390|15385.8|15384.8|273
1642520730000|2022-01-18 15:45:30|15386|15385|15385.2|15384.2|15388.8|15387.8|15384.9|15383.9|256
1642520740000|2022-01-18 15:45:40|15384.9|15383.9|15375|15374|15385|15384|15374.3|15373.3|297
1642520750000|2022-01-18 15:45:50|15375.2|15374.2|15365|15364|15375.3|15374.3|15364|15363|406
1642520760000|2022-01-18 15:46:00|15365.2|15364.2|15359|15358|15365.7|15364.7|15357.7|15356.7|439
1642520770000|2022-01-18 15:46:10|15358.9|15357.9|15359.8|15358.8|15363|15362|15357.4|15356.4|263
1642520780000|2022-01-18 15:46:20|15359.5|15358.5|15360.9|15359.9|15361.3|15360.3|15354.4|15353.4|325
1642520790000|2022-01-18 15:46:30|15360.8|15359.8|15367.3|15366.3|15367.3|15366.3|15355.8|15354.8|206
1642520800000|2022-01-18 15:46:40|15367.4|15366.4|15368.2|15367.2|15368.8|15367.8|15363.5|15362.5|231
1642520810000|2022-01-18 15:46:50|15367.5|15366.5|15365.7|15364.7|15367.7|15366.7|15363.2|15362.2|93
1642520820000|2022-01-18 15:47:00|15365.4|15364.4|15363.2|15362.2|15367.7|15366.7|15361.9|15360.9|190
1642520830000|2022-01-18 15:47:10|15363.3|15362.3|15376.4|15375.4|15377.4|15376.4|15363|15362|305
1642520840000|2022-01-18 15:47:20|15376.8|15375.8|15377.9|15376.9|15381|15380|15375.5|15374.5|213
1642520850000|2022-01-18 15:47:30|15378.4|15377.4|15364.2|15363.2|15378.4|15377.4|15363.7|15362.7|254
1642520860000|2022-01-18 15:47:40|15364.9|15363.9|15366.4|15365.4|15367.7|15366.7|15360.7|15359.7|194
1642520870000|2022-01-18 15:47:50|15366.7|15365.7|15368.7|15367.7|15369|15368|15361.2|15360.2|159
1642520880000|2022-01-18 15:48:00|15368.4|15367.4|15370|15369|15372.8|15371.8|15366.9|15365.9|203
1642520890000|2022-01-18 15:48:10|15370.3|15369.3|15367.8|15366.8|15371.2|15370.2|15363.7|15362.7|220
1642520900000|2022-01-18 15:48:20|15368|15367|15369|15368|15370.7|15369.7|15365.7|15364.7|99
1642520910000|2022-01-18 15:48:30|15368.9|15367.9|15371.4|15370.4|15373.4|15372.4|15368.5|15367.5|149
1642520920000|2022-01-18 15:48:40|15371|15370|15373|15372|15375.4|15374.4|15368.7|15367.7|142
1642520930000|2022-01-18 15:48:50|15372.9|15371.9|15374.5|15373.5|15376.9|15375.9|15370.7|15369.7|196
1642520940000|2022-01-18 15:49:00|15374.7|15373.7|15369.7|15368.7|15374.7|15373.7|15369.4|15368.4|129
1642520950000|2022-01-18 15:49:10|15369.5|15368.5|15373.5|15372.5|15374.2|15373.2|15368.9|15367.9|127
1642520960000|2022-01-18 15:49:20|15373.4|15372.4|15379.9|15378.9|15380.3|15379.3|15372.8|15371.8|151
1642520970000|2022-01-18 15:49:30|15380|15379|15380.4|15379.4|15383.9|15382.9|15378.4|15377.4|237
1642520980000|2022-01-18 15:49:40|15379.7|15378.7|15374.5|15373.5|15380.3|15379.3|15372|15371|174
1642520990000|2022-01-18 15:49:50|15374|15373|15372.5|15371.5|15375.9|15374.9|15369.9|15368.9|180
1642521000000|2022-01-18 15:50:00|15372.3|15371.3|15367.8|15366.8|15374.3|15373.3|15364.7|15363.7|237
1642521010000|2022-01-18 15:50:10|15368.8|15367.8|15369.8|15368.8|15371.4|15370.4|15364.7|15363.7|186
1642521020000|2022-01-18 15:50:20|15370|15369|15374.9|15373.9|15377.3|15376.3|15369.8|15368.8|196
1642521030000|2022-01-18 15:50:30|15374.7|15373.7|15361.9|15360.9|15375|15374|15361.4|15360.4|328
1642521040000|2022-01-18 15:50:40|15361.8|15360.8|15363.5|15362.5|15364.3|15363.3|15356.2|15355.2|423
1642521050000|2022-01-18 15:50:50|15363.3|15362.3|15366.3|15365.3|15368.7|15367.7|15362.8|15361.8|179
1642521060000|2022-01-18 15:51:00|15366.4|15365.4|15367.8|15366.8|15373.2|15372.2|15366.4|15365.4|261
1642521070000|2022-01-18 15:51:10|15367.5|15366.5|15366|15365|15369.8|15368.8|15364.4|15363.4|112
1642521080000|2022-01-18 15:51:20|15366.5|15365.5|15367|15366|15368.5|15367.5|15364.3|15363.3|112
1642521090000|2022-01-18 15:51:30|15366.9|15365.9|15363.8|15362.8|15366.9|15365.9|15362|15361|119
1642521100000|2022-01-18 15:51:40|15363.7|15362.7|15357.9|15356.9|15364.4|15363.4|15357.4|15356.4|228
1642521110000|2022-01-18 15:51:50|15357.8|15356.8|15363|15362|15363|15362|15356.8|15355.8|151
1642521120000|2022-01-18 15:52:00|15362.5|15361.5|15358.7|15357.7|15367|15366|15355.2|15354.2|287
1642521130000|2022-01-18 15:52:10|15359|15358|15362.5|15361.5|15364.5|15363.5|15358|15357|228
1642521140000|2022-01-18 15:52:20|15362.7|15361.7|15361.3|15360.3|15363.5|15362.5|15358.5|15357.5|152
1642521150000|2022-01-18 15:52:30|15361.4|15360.4|15361.3|15360.3|15363.3|15362.3|15360.3|15359.3|92
1642521160000|2022-01-18 15:52:40|15361.7|15360.7|15360.3|15359.3|15363.5|15362.5|15357.8|15356.8|74
1642521170000|2022-01-18 15:52:50|15360.4|15359.4|15356.4|15355.4|15365.3|15364.3|15355.5|15354.5|157
1642521180000|2022-01-18 15:53:00|15356.3|15355.3|15357.8|15356.8|15363.5|15362.5|15355.3|15354.3|177
1642521190000|2022-01-18 15:53:10|15357.7|15356.7|15348.7|15347.7|15359.5|15358.5|15347.8|15346.8|349
1642521200000|2022-01-18 15:53:20|15347.8|15346.8|15344.7|15343.7|15349|15348|15343.3|15342.3|424
1642521210000|2022-01-18 15:53:30|15344.8|15343.8|15344.8|15343.8|15344.9|15343.9|15339.8|15338.8|314
1642521220000|2022-01-18 15:53:40|15344.7|15343.7|15347|15346|15348|15347|15342.4|15341.4|272
1642521230000|2022-01-18 15:53:50|15346.5|15345.5|15344.8|15343.8|15349.8|15348.8|15343.5|15342.5|155
1642521240000|2022-01-18 15:54:00|15344.3|15343.3|15347|15346|15349.9|15348.9|15340.8|15339.8|261
1642521250000|2022-01-18 15:54:10|15346.9|15345.9|15347.3|15346.3|15350|15349|15344.5|15343.5|166
1642521260000|2022-01-18 15:54:20|15348|15347|15348.2|15347.2|15349.4|15348.4|15345.3|15344.3|84
1642521270000|2022-01-18 15:54:30|15348|15347|15345.5|15344.5|15350|15349|15343|15342|146
1642521280000|2022-01-18 15:54:40|15345.8|15344.8|15337.9|15336.9|15345.8|15344.8|15337.3|15336.3|318
1642521290000|2022-01-18 15:54:50|15338|15337|15337.4|15336.4|15339.8|15338.8|15336.9|15335.9|193
1642521300000|2022-01-18 15:55:00|15337|15336|15331.9|15330.9|15340.5|15339.5|15331.4|15330.4|466
1642521310000|2022-01-18 15:55:10|15332.4|15331.4|15329.3|15328.3|15337|15336|15328.9|15327.9|316
1642521320000|2022-01-18 15:55:20|15329.5|15328.5|15331.9|15330.9|15333.5|15332.5|15328.7|15327.7|174
1642521330000|2022-01-18 15:55:30|15332.4|15331.4|15335|15334|15335.9|15334.9|15332.4|15331.4|164
1642521340000|2022-01-18 15:55:40|15334.8|15333.8|15338.5|15337.5|15339.8|15338.8|15334.3|15333.3|183
1642521350000|2022-01-18 15:55:50|15338.3|15337.3|15340.7|15339.7|15345.4|15344.4|15337.8|15336.8|248
1642521360000|2022-01-18 15:56:00|15341.4|15340.4|15343.2|15342.2|15346.8|15345.8|15339.7|15338.7|325
1642521370000|2022-01-18 15:56:10|15343.8|15342.8|15344|15343|15344.5|15343.5|15340.5|15339.5|151
1642521380000|2022-01-18 15:56:20|15342.8|15341.8|15346|15345|15347.2|15346.2|15340.3|15339.3|133
1642521390000|2022-01-18 15:56:30|15346.3|15345.3|15341.8|15340.8|15346.4|15345.4|15341.4|15340.4|135
1642521400000|2022-01-18 15:56:40|15341.5|15340.5|15341.3|15340.3|15344|15343|15340.5|15339.5|73
1642521410000|2022-01-18 15:56:50|15341|15340|15342.8|15341.8|15346.5|15345.5|15341|15340|115
1642521420000|2022-01-18 15:57:00|15342.7|15341.7|15338|15337|15344.5|15343.5|15336.2|15335.2|236
1642521430000|2022-01-18 15:57:10|15337.9|15336.9|15337.2|15336.2|15338.5|15337.5|15334.5|15333.5|110
1642521440000|2022-01-18 15:57:20|15337|15336|15339.5|15338.5|15343.2|15342.2|15336.8|15335.8|154
1642521450000|2022-01-18 15:57:30|15339|15338|15337.5|15336.5|15340|15339|15336.5|15335.5|98
1642521460000|2022-01-18 15:57:40|15337.7|15336.7|15332|15331|15337.8|15336.8|15329.9|15328.9|263
1642521470000|2022-01-18 15:57:50|15331.9|15330.9|15332.5|15331.5|15334|15333|15331.3|15330.3|115
1642521480000|2022-01-18 15:58:00|15332.3|15331.3|15329|15328|15336|15335|15326.7|15325.7|375
1642521490000|2022-01-18 15:58:10|15328.8|15327.8|15323.8|15322.8|15329|15328|15323.3|15322.3|322
1642521500000|2022-01-18 15:58:20|15323.9|15322.9|15321.7|15320.7|15324.5|15323.5|15318.7|15317.7|410
1642521510000|2022-01-18 15:58:30|15322.3|15321.3|15320.2|15319.2|15326.2|15325.2|15320|15319|246
1642521520000|2022-01-18 15:58:40|15319.8|15318.8|15318.3|15317.3|15324.8|15323.8|15318.3|15317.3|130
1642521530000|2022-01-18 15:58:50|15318.8|15317.8|15320.3|15319.3|15322|15321|15316.7|15315.7|208
1642521540000|2022-01-18 15:59:00|15320.8|15319.8|15318.5|15317.5|15321.4|15320.4|15313.8|15312.8|367
1642521550000|2022-01-18 15:59:10|15318|15317|15323.9|15322.9|15323.9|15322.9|15317.5|15316.5|187
1642521560000|2022-01-18 15:59:20|15323.7|15322.7|15321.9|15320.9|15325.4|15324.4|15321.3|15320.3|138
1642521570000|2022-01-18 15:59:30|15322.9|15321.9|15327|15326|15327.5|15326.5|15322.2|15321.2|194
1642521580000|2022-01-18 15:59:40|15327.3|15326.3|15327.9|15326.9|15332.3|15331.3|15327|15326|258
1642521590000|2022-01-18 15:59:50|15327.8|15326.8|15326|15325|15329.8|15328.8|15324.7|15323.7|159
1642521600000|2022-01-18 16:00:00|15327.7|15326.7|15326.9|15325.9|15331.7|15330.7|15323.8|15322.8|281
1642521610000|2022-01-18 16:00:10|15326.3|15325.3|15325.9|15324.9|15329.5|15328.5|15325.2|15324.2|198
1642521620000|2022-01-18 16:00:20|15325.2|15324.2|15324|15323|15327.5|15326.5|15322|15321|178
1642521630000|2022-01-18 16:00:30|15323.9|15322.9|15322.5|15321.5|15325.9|15324.9|15321.8|15320.8|103
1642521640000|2022-01-18 16:00:40|15322.4|15321.4|15322.8|15321.8|15325.8|15324.8|15322|15321|58
1642521650000|2022-01-18 16:00:50|15323|15322|15325.7|15324.7|15327.5|15326.5|15321.5|15320.5|170
1642521660000|2022-01-18 16:01:00|15325.8|15324.8|15320.3|15319.3|15327.3|15326.3|15318.9|15317.9|162
1642521670000|2022-01-18 16:01:10|15319.9|15318.9|15314|15313|15319.9|15318.9|15313.4|15312.4|407
1642521680000|2022-01-18 16:01:20|15312.9|15311.9|15313.7|15312.7|15313.8|15312.8|15308.3|15307.3|417
1642521690000|2022-01-18 16:01:30|15313.9|15312.9|15312.9|15311.9|15314.4|15313.4|15310.8|15309.8|114
1642521700000|2022-01-18 16:01:40|15312.8|15311.8|15313|15312|15315.9|15314.9|15310.3|15309.3|190
1642521710000|2022-01-18 16:01:50|15312.7|15311.7|15319.8|15318.8|15320.9|15319.9|15312.3|15311.3|208
1642521720000|2022-01-18 16:02:00|15319|15318|15317.5|15316.5|15321.2|15320.2|15316.3|15315.3|183
1642521730000|2022-01-18 16:02:10|15317.7|15316.7|15319.2|15318.2|15319.3|15318.3|15313.8|15312.8|185
1642521740000|2022-01-18 16:02:20|15319.3|15318.3|15320.7|15319.7|15324.7|15323.7|15318.7|15317.7|215
1642521750000|2022-01-18 16:02:30|15321|15320|15320.3|15319.3|15325|15324|15320.3|15319.3|189
1642521760000|2022-01-18 16:02:40|15321.4|15320.4|15323.5|15322.5|15323.9|15322.9|15317.2|15316.2|210
1642521770000|2022-01-18 16:02:50|15323.2|15322.2|15324.3|15323.3|15325.2|15324.2|15321.4|15320.4|105
1642521780000|2022-01-18 16:03:00|15324.2|15323.2|15325.2|15324.2|15326.9|15325.9|15323.7|15322.7|132
1642521790000|2022-01-18 16:03:10|15324.7|15323.7|15335.4|15334.4|15336.2|15335.2|15323.2|15322.2|295
1642521800000|2022-01-18 16:03:20|15335.3|15334.3|15336.2|15335.2|15338.9|15337.9|15335.2|15334.2|352
1642521810000|2022-01-18 16:03:30|15334.9|15333.9|15329.2|15328.2|15336.4|15335.4|15328.8|15327.8|180
1642521820000|2022-01-18 16:03:40|15329.4|15328.4|15331.7|15330.7|15331.8|15330.8|15328.2|15327.2|144
1642521830000|2022-01-18 16:03:50|15331.4|15330.4|15330.7|15329.7|15332.9|15331.9|15329.4|15328.4|172
1642521840000|2022-01-18 16:04:00|15331|15330|15335.7|15334.7|15335.9|15334.9|15331|15330|227
1642521850000|2022-01-18 16:04:10|15335.9|15334.9|15326.7|15325.7|15337.2|15336.2|15324|15323|275
1642521860000|2022-01-18 16:04:20|15326.3|15325.3|15329.2|15328.2|15329.4|15328.4|15325|15324|139
1642521870000|2022-01-18 16:04:30|15328.8|15327.8|15328|15327|15329.5|15328.5|15326.3|15325.3|81
1642521880000|2022-01-18 16:04:40|15327.9|15326.9|15330.4|15329.4|15333.4|15332.4|15327.9|15326.9|131
1642521890000|2022-01-18 16:04:50|15330.8|15329.8|15331.3|15330.3|15331.7|15330.7|15327.9|15326.9|84
1642521900000|2022-01-18 16:05:00|15331.7|15330.7|15338.7|15337.7|15339.7|15338.7|15330.9|15329.9|255
1642521910000|2022-01-18 16:05:10|15338.4|15337.4|15336.8|15335.8|15339.2|15338.2|15333.9|15332.9|442
1642521920000|2022-01-18 16:05:20|15337|15336|15337.7|15336.7|15338.5|15337.5|15333.4|15332.4|172
1642521930000|2022-01-18 16:05:30|15337.5|15336.5|15335.7|15334.7|15337.5|15336.5|15332.4|15331.4|147
1642521940000|2022-01-18 16:05:40|15335.8|15334.8|15331.7|15330.7|15337|15336|15328.9|15327.9|133
1642521950000|2022-01-18 16:05:50|15331.4|15330.4|15329.8|15328.8|15332.2|15331.2|15328.4|15327.4|97
1642521960000|2022-01-18 16:06:00|15329.7|15328.7|15325.2|15324.2|15330.4|15329.4|15324.5|15323.5|330
1642521970000|2022-01-18 16:06:10|15325|15324|15322.8|15321.8|15325.2|15324.2|15319|15318|288
1642521980000|2022-01-18 16:06:20|15322.7|15321.7|15324.8|15323.8|15329.7|15328.7|15321.9|15320.9|186
1642521990000|2022-01-18 16:06:30|15323.9|15322.9|15320.8|15319.8|15325.2|15324.2|15320|15319|132
1642522000000|2022-01-18 16:06:40|15321.8|15320.8|15319.2|15318.2|15321.9|15320.9|15317.2|15316.2|173
1642522010000|2022-01-18 16:06:50|15319.5|15318.5|15318.7|15317.7|15320.5|15319.5|15317.7|15316.7|101
1642522020000|2022-01-18 16:07:00|15318.8|15317.8|15317.7|15316.7|15322|15321|15315.9|15314.9|221
1642522030000|2022-01-18 16:07:10|15317.5|15316.5|15318.9|15317.9|15321.8|15320.8|15316.2|15315.2|102
1642522040000|2022-01-18 16:07:20|15318.4|15317.4|15316.7|15315.7|15319.2|15318.2|15314.7|15313.7|130
1642522050000|2022-01-18 16:07:30|15316.4|15315.4|15315.4|15314.4|15318.7|15317.7|15314.2|15313.2|125
1642522060000|2022-01-18 16:07:40|15315.2|15314.2|15314.7|15313.7|15318.7|15317.7|15311.5|15310.5|240
1642522070000|2022-01-18 16:07:50|15315.2|15314.2|15304.2|15303.2|15315.9|15314.9|15303.9|15302.9|501
1642522080000|2022-01-18 16:08:00|15304.7|15303.7|15299.7|15298.7|15304.8|15303.8|15299.7|15298.7|532
1642522090000|2022-01-18 16:08:10|15299.4|15298.4|15300.9|15299.9|15303|15302|15299.4|15298.4|300
1642522100000|2022-01-18 16:08:20|15300.2|15299.2|15295.7|15294.7|15300.2|15299.2|15293.7|15292.7|390
1642522110000|2022-01-18 16:08:30|15295.4|15294.4|15296.5|15295.5|15297.5|15296.5|15294.2|15293.2|285
1642522120000|2022-01-18 16:08:40|15296.7|15295.7|15293.9|15292.9|15296.7|15295.7|15291.9|15290.9|357
1642522130000|2022-01-18 16:08:50|15294.2|15293.2|15298.4|15297.4|15298.7|15297.7|15293.9|15292.9|238
1642522140000|2022-01-18 16:09:00|15298.7|15297.7|15291.2|15290.2|15298.7|15297.7|15290.4|15289.4|357
1642522150000|2022-01-18 16:09:10|15291|15290|15291.2|15290.2|15293.3|15292.3|15289.9|15288.9|403
1642522160000|2022-01-18 16:09:20|15291|15290|15293.4|15292.4|15294.8|15293.8|15287.9|15286.9|358
1642522170000|2022-01-18 16:09:30|15293.5|15292.5|15294.4|15293.4|15295.2|15294.2|15293.2|15292.2|150
1642522180000|2022-01-18 16:09:40|15294.5|15293.5|15301.5|15300.5|15302.2|15301.2|15294.2|15293.2|312
1642522190000|2022-01-18 16:09:50|15301.8|15300.8|15302.8|15301.8|15306.8|15305.8|15300.2|15299.2|426
1642522200000|2022-01-18 16:10:00|15302.9|15301.9|15307|15306|15307.8|15306.8|15301.4|15300.4|297
1642522210000|2022-01-18 16:10:10|15307.2|15306.2|15313.4|15312.4|15315.7|15314.7|15305.8|15304.8|504
1642522220000|2022-01-18 16:10:20|15313.7|15312.7|15311.5|15310.5|15314.9|15313.9|15310.2|15309.2|302
1642522230000|2022-01-18 16:10:30|15311.4|15310.4|15305.2|15304.2|15311.7|15310.7|15303.4|15302.4|237
1642522240000|2022-01-18 16:10:40|15304.8|15303.8|15305.7|15304.7|15306.5|15305.5|15302.9|15301.9|93
1642522250000|2022-01-18 16:10:50|15305.8|15304.8|15305.5|15304.5|15309.7|15308.7|15303.2|15302.2|274
1642522260000|2022-01-18 16:11:00|15305.7|15304.7|15309|15308|15310.3|15309.3|15304.8|15303.8|127
1642522270000|2022-01-18 16:11:10|15308.9|15307.9|15308.2|15307.2|15310|15309|15305.7|15304.7|107
1642522280000|2022-01-18 16:11:20|15308.3|15307.3|15308.8|15307.8|15311.7|15310.7|15305.4|15304.4|225
1642522290000|2022-01-18 16:11:30|15308.7|15307.7|15309.9|15308.9|15312.4|15311.4|15307.4|15306.4|109
1642522300000|2022-01-18 16:11:40|15310.2|15309.2|15307.4|15306.4|15313.4|15312.4|15306.2|15305.2|329
1642522310000|2022-01-18 16:11:50|15307.2|15306.2|15308.5|15307.5|15309.4|15308.4|15305|15304|107
1642522320000|2022-01-18 16:12:00|15308.4|15307.4|15304.7|15303.7|15308.4|15307.4|15302.2|15301.2|159
1642522330000|2022-01-18 16:12:10|15304.5|15303.5|15300.7|15299.7|15307.7|15306.7|15300.2|15299.2|204
1642522340000|2022-01-18 16:12:20|15300.9|15299.9|15301.5|15300.5|15303.2|15302.2|15299.8|15298.8|128
1642522350000|2022-01-18 16:12:30|15301.7|15300.7|15299.9|15298.9|15304.4|15303.4|15299.4|15298.4|135
1642522360000|2022-01-18 16:12:40|15300.2|15299.2|15299.5|15298.5|15300.9|15299.9|15297.4|15296.4|90
1642522370000|2022-01-18 16:12:50|15299.3|15298.3|15300.3|15299.3|15304.7|15303.7|15298.4|15297.4|131
1642522380000|2022-01-18 16:13:00|15300.4|15299.4|15296.2|15295.2|15301.5|15300.5|15296.2|15295.2|124
1642522390000|2022-01-18 16:13:10|15296.3|15295.3|15297.9|15296.9|15300|15299|15294.3|15293.3|221
1642522400000|2022-01-18 16:13:20|15298|15297|15301.3|15300.3|15304.9|15303.9|15297.9|15296.9|196
1642522410000|2022-01-18 16:13:30|15301.4|15300.4|15302.7|15301.7|15303.4|15302.4|15299.9|15298.9|112
1642522420000|2022-01-18 16:13:40|15302.9|15301.9|15306.3|15305.3|15308|15307|15302.8|15301.8|168
1642522430000|2022-01-18 16:13:50|15306.4|15305.4|15310|15309|15310.7|15309.7|15305.4|15304.4|164
1642522440000|2022-01-18 16:14:00|15310.2|15309.2|15308.4|15307.4|15312.4|15311.4|15308.3|15307.3|157
1642522450000|2022-01-18 16:14:10|15308.5|15307.5|15306.8|15305.8|15309.8|15308.8|15305.4|15304.4|108
1642522460000|2022-01-18 16:14:20|15306.9|15305.9|15304.3|15303.3|15307.4|15306.4|15303.2|15302.2|142
1642522470000|2022-01-18 16:14:30|15304.2|15303.2|15310.9|15309.9|15312.9|15311.9|15304.2|15303.2|192
1642522480000|2022-01-18 16:14:40|15311.2|15310.2|15315|15314|15315.7|15314.7|15309.7|15308.7|192
1642522490000|2022-01-18 16:14:50|15314.8|15313.8|15312.5|15311.5|15315.9|15314.9|15311.7|15310.7|194
1642522500000|2022-01-18 16:15:00|15311.5|15310.5|15316.3|15315.3|15317.5|15316.5|15310.8|15309.8|296
1642522510000|2022-01-18 16:15:10|15316.2|15315.2|15321.7|15320.7|15323|15322|15314.2|15313.2|473
1642522520000|2022-01-18 16:15:20|15322|15321|15330.2|15329.2|15331.2|15330.2|15321.4|15320.4|504
1642522530000|2022-01-18 16:15:30|15330.8|15329.8|15322.4|15321.4|15330.9|15329.9|15322.4|15321.4|333
1642522540000|2022-01-18 16:15:40|15322.3|15321.3|15326.7|15325.7|15327.5|15326.5|15321.2|15320.2|223
1642522550000|2022-01-18 16:15:50|15326.8|15325.8|15329.9|15328.9|15332|15331|15324.9|15323.9|189
1642522560000|2022-01-18 16:16:00|15329.7|15328.7|15330.3|15329.3|15332.2|15331.2|15327|15326|189
1642522570000|2022-01-18 16:16:10|15330.4|15329.4|15329.2|15328.2|15331.3|15330.3|15328|15327|107
1642522580000|2022-01-18 16:16:20|15329.3|15328.3|15326.8|15325.8|15332.2|15331.2|15326.3|15325.3|285
1642522590000|2022-01-18 16:16:30|15326.4|15325.4|15326|15325|15328.3|15327.3|15324.2|15323.2|132
1642522600000|2022-01-18 16:16:40|15326.2|15325.2|15321.9|15320.9|15326.9|15325.9|15320.8|15319.8|187
1642522610000|2022-01-18 16:16:50|15322.2|15321.2|15320|15319|15322.8|15321.8|15319|15318|114
1642522620000|2022-01-18 16:17:00|15319.9|15318.9|15317.3|15316.3|15320.7|15319.7|15316.2|15315.2|177
1642522630000|2022-01-18 16:17:10|15317.4|15316.4|15315.9|15314.9|15319.7|15318.7|15315.9|15314.9|140
1642522640000|2022-01-18 16:17:20|15315.4|15314.4|15316.5|15315.5|15318.3|15317.3|15315.4|15314.4|129
1642522650000|2022-01-18 16:17:30|15316.7|15315.7|15311.7|15310.7|15316.7|15315.7|15309.8|15308.8|233
1642522660000|2022-01-18 16:17:40|15312|15311|15315.8|15314.8|15315.8|15314.8|15310|15309|122
1642522670000|2022-01-18 16:17:50|15315.9|15314.9|15314.9|15313.9|15319.7|15318.7|15314.9|15313.9|151
1642522680000|2022-01-18 16:18:00|15314.8|15313.8|15328.9|15327.9|15329.2|15328.2|15314.5|15313.5|275
1642522690000|2022-01-18 16:18:10|15328.8|15327.8|15330.9|15329.9|15332.7|15331.7|15324.5|15323.5|281
1642522700000|2022-01-18 16:18:20|15330.7|15329.7|15323.7|15322.7|15331.2|15330.2|15322.2|15321.2|226
1642522710000|2022-01-18 16:18:30|15323.5|15322.5|15323.7|15322.7|15324.4|15323.4|15320.2|15319.2|140
1642522720000|2022-01-18 16:18:40|15323.5|15322.5|15324.9|15323.9|15328.4|15327.4|15323.5|15322.5|177
1642522730000|2022-01-18 16:18:50|15324.7|15323.7|15323.7|15322.7|15326.3|15325.3|15322.4|15321.4|70
1642522740000|2022-01-18 16:19:00|15323.5|15322.5|15322.7|15321.7|15324.7|15323.7|15321.4|15320.4|120
1642522750000|2022-01-18 16:19:10|15322.8|15321.8|15319.9|15318.9|15325.2|15324.2|15319|15318|86
1642522760000|2022-01-18 16:19:20|15320|15319|15322.2|15321.2|15323.9|15322.9|15319.8|15318.8|83
1642522770000|2022-01-18 16:19:30|15322|15321|15325.7|15324.7|15325.7|15324.7|15321|15320|96
1642522780000|2022-01-18 16:19:40|15325.5|15324.5|15320.3|15319.3|15326.5|15325.5|15319.4|15318.4|165
1642522790000|2022-01-18 16:19:50|15320.2|15319.2|15320.8|15319.8|15322.7|15321.7|15319.5|15318.5|77
1642522800000|2022-01-18 16:20:00|15321|15320|15319.9|15318.9|15321.2|15320.2|15317.3|15316.3|200
1642522810000|2022-01-18 16:20:10|15319.7|15318.7|15314.9|15313.9|15320|15319|15312.2|15311.2|194
1642522820000|2022-01-18 16:20:20|15314.7|15313.7|15313.3|15312.3|15315|15314|15312.2|15311.2|94
1642522830000|2022-01-18 16:20:30|15312.4|15311.4|15312.2|15311.2|15313.5|15312.5|15309.3|15308.3|165
1642522840000|2022-01-18 16:20:40|15312.4|15311.4|15308.9|15307.9|15312.8|15311.8|15305.5|15304.5|214
1642522850000|2022-01-18 16:20:50|15309.2|15308.2|15309.2|15308.2|15310.3|15309.3|15306.9|15305.9|96
1642522860000|2022-01-18 16:21:00|15309.3|15308.3|15307.2|15306.2|15310|15309|15304.3|15303.3|177
1642522870000|2022-01-18 16:21:10|15306.9|15305.9|15302.9|15301.9|15308.4|15307.4|15302.9|15301.9|217
1642522880000|2022-01-18 16:21:20|15302.8|15301.8|15306.8|15305.8|15307.5|15306.5|15301.7|15300.7|133
1642522890000|2022-01-18 16:21:30|15306.7|15305.7|15307.5|15306.5|15310|15309|15305.5|15304.5|111
1642522900000|2022-01-18 16:21:40|15307.7|15306.7|15305.5|15304.5|15307.7|15306.7|15303.9|15302.9|53
1642522910000|2022-01-18 16:21:50|15305.4|15304.4|15311|15310|15313.2|15312.2|15304|15303|222
1642522920000|2022-01-18 16:22:00|15311.3|15310.3|15304.9|15303.9|15311.4|15310.4|15304.8|15303.8|109
1642522930000|2022-01-18 16:22:10|15304.8|15303.8|15308.5|15307.5|15308.5|15307.5|15304.7|15303.7|114
1642522940000|2022-01-18 16:22:20|15308.7|15307.7|15310.3|15309.3|15310.8|15309.8|15307.9|15306.9|89
1642522950000|2022-01-18 16:22:30|15310.5|15309.5|15308.3|15307.3|15311.3|15310.3|15307|15306|54
1642522960000|2022-01-18 16:22:40|15308.4|15307.4|15305.3|15304.3|15309.4|15308.4|15304.4|15303.4|59
1642522970000|2022-01-18 16:22:50|15305.2|15304.2|15306.2|15305.2|15308.9|15307.9|15305|15304|122
1642522980000|2022-01-18 16:23:00|15306.4|15305.4|15307.5|15306.5|15309.9|15308.9|15305.5|15304.5|84
1642522990000|2022-01-18 16:23:10|15307.4|15306.4|15307.8|15306.8|15308.9|15307.9|15307|15306|38
1642523000000|2022-01-18 16:23:20|15307.7|15306.7|15305|15304|15307.8|15306.8|15305|15304|79
1642523010000|2022-01-18 16:23:30|15305.2|15304.2|15308.7|15307.7|15308.8|15307.8|15304.7|15303.7|63
1642523020000|2022-01-18 16:23:40|15308.5|15307.5|15314.9|15313.9|15316.4|15315.4|15308.3|15307.3|197
1642523030000|2022-01-18 16:23:50|15315.2|15314.2|15311.4|15310.4|15315.2|15314.2|15310.2|15309.2|128
1642523040000|2022-01-18 16:24:00|15311.5|15310.5|15304|15303|15313.8|15312.8|15301.7|15300.7|343
1642523050000|2022-01-18 16:24:10|15303.9|15302.9|15303.4|15302.4|15305.2|15304.2|15302.9|15301.9|98
1642523060000|2022-01-18 16:24:20|15303.5|15302.5|15312.4|15311.4|15312.8|15311.8|15303.5|15302.5|152
1642523070000|2022-01-18 16:24:30|15312.5|15311.5|15309|15308|15312.9|15311.9|15307|15306|72
1642523080000|2022-01-18 16:24:40|15308.8|15307.8|15304.8|15303.8|15308.8|15307.8|15301.7|15300.7|151
1642523090000|2022-01-18 16:24:50|15304.7|15303.7|15303.3|15302.3|15305.2|15304.2|15302.4|15301.4|58
1642523100000|2022-01-18 16:25:00|15303.7|15302.7|15298.9|15297.9|15304|15303|15298.9|15297.9|189
1642523110000|2022-01-18 16:25:10|15298.4|15297.4|15296.4|15295.4|15298.9|15297.9|15293.5|15292.5|711
1642523120000|2022-01-18 16:25:20|15296.9|15295.9|15297.8|15296.8|15299.9|15298.9|15295.8|15294.8|154
1642523130000|2022-01-18 16:25:30|15297.9|15296.9|15302.5|15301.5|15303.8|15302.8|15297.9|15296.9|112
1642523140000|2022-01-18 16:25:40|15302.8|15301.8|15299.9|15298.9|15305.3|15304.3|15299.4|15298.4|120
1642523150000|2022-01-18 16:25:50|15299.5|15298.5|15302|15301|15302.5|15301.5|15295.4|15294.4|137
1642523160000|2022-01-18 16:26:00|15302.2|15301.2|15306.2|15305.2|15311.4|15310.4|15300.4|15299.4|418
1642523170000|2022-01-18 16:26:10|15306.3|15305.3|15303.8|15302.8|15307.9|15306.9|15302.3|15301.3|106
1642523180000|2022-01-18 16:26:20|15303.9|15302.9|15306|15305|15310.7|15309.7|15303.3|15302.3|117
1642523190000|2022-01-18 16:26:30|15306.2|15305.2|15302.3|15301.3|15306.5|15305.5|15301.7|15300.7|168
1642523200000|2022-01-18 16:26:40|15302.4|15301.4|15301.2|15300.2|15303.5|15302.5|15299.2|15298.2|129
1642523210000|2022-01-18 16:26:50|15301.8|15300.8|15299.4|15298.4|15302.3|15301.3|15297.4|15296.4|95
1642523220000|2022-01-18 16:27:00|15299.5|15298.5|15296.9|15295.9|15300.5|15299.5|15296.7|15295.7|76
1642523230000|2022-01-18 16:27:10|15296.7|15295.7|15300.8|15299.8|15302.8|15301.8|15293.7|15292.7|316
1642523240000|2022-01-18 16:27:20|15300.7|15299.7|15300.7|15299.7|15302.2|15301.2|15298.9|15297.9|109
1642523250000|2022-01-18 16:27:30|15300.2|15299.2|15295.4|15294.4|15300.7|15299.7|15294.4|15293.4|158
1642523260000|2022-01-18 16:27:40|15295.5|15294.5|15304|15303|15304.9|15303.9|15295.4|15294.4|99
1642523270000|2022-01-18 16:27:50|15304.2|15303.2|15306.3|15305.3|15308|15307|15302.4|15301.4|124
1642523280000|2022-01-18 16:28:00|15306.2|15305.2|15304.4|15303.4|15306.2|15305.2|15302.2|15301.2|98
1642523290000|2022-01-18 16:28:10|15304.5|15303.5|15303.2|15302.2|15305.2|15304.2|15300.9|15299.9|87
1642523300000|2022-01-18 16:28:20|15303.3|15302.3|15308.9|15307.9|15310.4|15309.4|15302.8|15301.8|224
1642523310000|2022-01-18 16:28:30|15308.4|15307.4|15308.7|15307.7|15310.9|15309.9|15307|15306|141
1642523320000|2022-01-18 16:28:40|15309|15308|15308.5|15307.5|15309.9|15308.9|15307.3|15306.3|85
1642523330000|2022-01-18 16:28:50|15308.7|15307.7|15309.4|15308.4|15309.5|15308.5|15306.9|15305.9|76
1642523340000|2022-01-18 16:29:00|15308.9|15307.9|15309.8|15308.8|15310.4|15309.4|15305.8|15304.8|158
1642523350000|2022-01-18 16:29:10|15309.7|15308.7|15304.7|15303.7|15310.8|15309.8|15304.7|15303.7|102
1642523360000|2022-01-18 16:29:20|15304.5|15303.5|15303|15302|15305.5|15304.5|15301.8|15300.8|180
1642523370000|2022-01-18 16:29:30|15302.9|15301.9|15300.7|15299.7|15302.9|15301.9|15299.4|15298.4|144
1642523380000|2022-01-18 16:29:40|15300.8|15299.8|15299.4|15298.4|15300.8|15299.8|15294.9|15293.9|131
1642523390000|2022-01-18 16:29:50|15298.4|15297.4|15302.4|15301.4|15303.9|15302.9|15297.3|15296.3|165
1642523400000|2022-01-18 16:30:00|15302.3|15301.3|15298.4|15297.4|15302.3|15301.3|15294.9|15293.9|289
1642523410000|2022-01-18 16:30:10|15298|15297|15299.2|15298.2|15300.8|15299.8|15294.2|15293.2|342
1642523420000|2022-01-18 16:30:20|15299.5|15298.5|15297.2|15296.2|15299.5|15298.5|15294.9|15293.9|194
1642523430000|2022-01-18 16:30:30|15297.4|15296.4|15298.2|15297.2|15300.4|15299.4|15294.4|15293.4|256
1642523440000|2022-01-18 16:30:40|15298|15297|15297.4|15296.4|15299.7|15298.7|15296.3|15295.3|205
1642523450000|2022-01-18 16:30:50|15297.3|15296.3|15297.9|15296.9|15300.4|15299.4|15296.9|15295.9|114
1642523460000|2022-01-18 16:31:00|15297.2|15296.2|15295.3|15294.3|15298.9|15297.9|15294.4|15293.4|241
1642523470000|2022-01-18 16:31:10|15295.2|15294.2|15289.9|15288.9|15296.4|15295.4|15289.4|15288.4|359
1642523480000|2022-01-18 16:31:20|15289.7|15288.7|15286|15285|15290.2|15289.2|15285.8|15284.8|580
1642523490000|2022-01-18 16:31:30|15285.9|15284.9|15274.7|15273.7|15286.7|15285.7|15274.4|15273.4|1243
1642523500000|2022-01-18 16:31:40|15274.5|15273.5|15271.9|15270.9|15278|15277|15270.9|15269.9|603
1642523510000|2022-01-18 16:31:50|15272.2|15271.2|15272.4|15271.4|15273.9|15272.9|15269.4|15268.4|734
1642523520000|2022-01-18 16:32:00|15272.7|15271.7|15270.2|15269.2|15273.7|15272.7|15268.5|15267.5|239
1642523530000|2022-01-18 16:32:10|15270|15269|15270.2|15269.2|15271.7|15270.7|15267.4|15266.4|285
1642523540000|2022-01-18 16:32:20|15269.9|15268.9|15270.5|15269.5|15271.2|15270.2|15266.4|15265.4|313
1642523550000|2022-01-18 16:32:30|15270.7|15269.7|15270.9|15269.9|15273.9|15272.9|15269.2|15268.2|271
1642523560000|2022-01-18 16:32:40|15270.7|15269.7|15268.8|15267.8|15270.9|15269.9|15268|15267|167
1642523570000|2022-01-18 16:32:50|15268.7|15267.7|15269|15268|15269.7|15268.7|15265.9|15264.9|225
1642523580000|2022-01-18 16:33:00|15268.9|15267.9|15271.7|15270.7|15272.4|15271.4|15268.2|15267.2|409
1642523590000|2022-01-18 16:33:10|15271.8|15270.8|15271.7|15270.7|15272.3|15271.3|15268.9|15267.9|139
1642523600000|2022-01-18 16:33:20|15271.3|15270.3|15269.5|15268.5|15271.7|15270.7|15266.2|15265.2|288
1642523610000|2022-01-18 16:33:30|15269.4|15268.4|15271.2|15270.2|15272.7|15271.7|15268.2|15267.2|179
1642523620000|2022-01-18 16:33:40|15271.3|15270.3|15275.4|15274.4|15275.8|15274.8|15271.3|15270.3|158
1642523630000|2022-01-18 16:33:50|15275|15274|15274.4|15273.4|15276.3|15275.3|15272.9|15271.9|149
1642523640000|2022-01-18 16:34:00|15274.5|15273.5|15275.4|15274.4|15278.2|15277.2|15273.9|15272.9|211
1642523650000|2022-01-18 16:34:10|15275.5|15274.5|15279.5|15278.5|15279.9|15278.9|15274.9|15273.9|195
1642523660000|2022-01-18 16:34:20|15279.2|15278.2|15279.4|15278.4|15281.8|15280.8|15278.2|15277.2|284
1642523670000|2022-01-18 16:34:30|15279.2|15278.2|15278.2|15277.2|15279.2|15278.2|15274.4|15273.4|315
1642523680000|2022-01-18 16:34:40|15278.4|15277.4|15275.4|15274.4|15278.5|15277.5|15275|15274|86
1642523690000|2022-01-18 16:34:50|15275.3|15274.3|15277|15276|15277.8|15276.8|15274.7|15273.7|156
1642523700000|2022-01-18 16:35:00|15276.9|15275.9|15274.4|15273.4|15280.4|15279.4|15274.4|15273.4|313
1642523710000|2022-01-18 16:35:10|15274.7|15273.7|15283.7|15282.7|15283.7|15282.7|15274.2|15273.2|249
1642523720000|2022-01-18 16:35:20|15283.4|15282.4|15282.3|15281.3|15287.5|15286.5|15281.7|15280.7|379
1642523730000|2022-01-18 16:35:30|15282.2|15281.2|15282.4|15281.4|15284.2|15283.2|15281.4|15280.4|284
1642523740000|2022-01-18 16:35:40|15282.3|15281.3|15280.4|15279.4|15283.5|15282.5|15279.7|15278.7|191
1642523750000|2022-01-18 16:35:50|15279.9|15278.9|15283.2|15282.2|15285.4|15284.4|15278.4|15277.4|221
1642523760000|2022-01-18 16:36:00|15282.9|15281.9|15282.5|15281.5|15284.4|15283.4|15281.2|15280.2|100
1642523770000|2022-01-18 16:36:10|15282.4|15281.4|15288.7|15287.7|15289|15288|15281.2|15280.2|159
1642523780000|2022-01-18 16:36:20|15289.2|15288.2|15286.3|15285.3|15290.2|15289.2|15285.2|15284.2|207
1642523790000|2022-01-18 16:36:30|15286.2|15285.2|15285.4|15284.4|15288.7|15287.7|15284.5|15283.5|85
1642523800000|2022-01-18 16:36:40|15285|15284|15285.8|15284.8|15287|15286|15283.9|15282.9|82
1642523810000|2022-01-18 16:36:50|15285.9|15284.9|15288.2|15287.2|15290.2|15289.2|15285.7|15284.7|124
1642523820000|2022-01-18 16:37:00|15287|15286|15289.8|15288.8|15291.8|15290.8|15287|15286|136
1642523830000|2022-01-18 16:37:10|15290|15289|15305.3|15304.3|15306.2|15305.2|15289.7|15288.7|784
1642523840000|2022-01-18 16:37:20|15305.2|15304.2|15318.9|15317.9|15318.9|15317.9|15304.7|15303.7|765
1642523850000|2022-01-18 16:37:30|15319.3|15318.3|15321.8|15320.8|15324|15323|15315.2|15314.2|657
1642523860000|2022-01-18 16:37:40|15321.7|15320.7|15329.2|15328.2|15329.3|15328.3|15317.9|15316.9|510
1642523870000|2022-01-18 16:37:50|15328.9|15327.9|15330.7|15329.7|15333.2|15332.2|15326.2|15325.2|375
1642523880000|2022-01-18 16:38:00|15330.8|15329.8|15323.8|15322.8|15330.8|15329.8|15322|15321|400
1642523890000|2022-01-18 16:38:10|15323.9|15322.9|15323.2|15322.2|15324.9|15323.9|15319.4|15318.4|275
1642523900000|2022-01-18 16:38:20|15323.3|15322.3|15324.9|15323.9|15327.7|15326.7|15323.2|15322.2|191
1642523910000|2022-01-18 16:38:30|15325.4|15324.4|15322.7|15321.7|15327|15326|15321.7|15320.7|152
1642523920000|2022-01-18 16:38:40|15322.8|15321.8|15322.2|15321.2|15324.7|15323.7|15321.2|15320.2|118
1642523930000|2022-01-18 16:38:50|15321.9|15320.9|15323.8|15322.8|15325.4|15324.4|15320.9|15319.9|124
1642523940000|2022-01-18 16:39:00|15323.5|15322.5|15335.7|15334.7|15335.7|15334.7|15322.7|15321.7|432
1642523950000|2022-01-18 16:39:10|15335.4|15334.4|15334.7|15333.7|15337.9|15336.9|15334.2|15333.2|242
1642523960000|2022-01-18 16:39:20|15334.4|15333.4|15336|15335|15337.7|15336.7|15334.2|15333.2|198
1642523970000|2022-01-18 16:39:30|15336.2|15335.2|15332|15331|15337|15336|15331|15330|205
1642523980000|2022-01-18 16:39:40|15332.2|15331.2|15331.4|15330.4|15335.4|15334.4|15330.7|15329.7|177
1642523990000|2022-01-18 16:39:50|15331.3|15330.3|15333.8|15332.8|15334.4|15333.4|15330.7|15329.7|161
1642524000000|2022-01-18 16:40:00|15333.7|15332.7|15337.9|15336.9|15340.7|15339.7|15331|15330|309
1642524010000|2022-01-18 16:40:10|15337.8|15336.8|15333|15332|15337.9|15336.9|15332.4|15331.4|187
1642524020000|2022-01-18 16:40:20|15333.2|15332.2|15332.2|15331.2|15337.7|15336.7|15332.2|15331.2|72
1642524030000|2022-01-18 16:40:30|15332.3|15331.3|15329.3|15328.3|15333.9|15332.9|15329|15328|141
1642524040000|2022-01-18 16:40:40|15329.2|15328.2|15333.4|15332.4|15334.3|15333.3|15328.5|15327.5|116
1642524050000|2022-01-18 16:40:50|15333.5|15332.5|15331|15330|15335|15334|15331|15330|90
1642524060000|2022-01-18 16:41:00|15331.3|15330.3|15332.3|15331.3|15332.8|15331.8|15330.8|15329.8|102
1642524070000|2022-01-18 16:41:10|15332.4|15331.4|15330.9|15329.9|15332.8|15331.8|15328.8|15327.8|123
1642524080000|2022-01-18 16:41:20|15331|15330|15328.5|15327.5|15331|15330|15328|15327|140
1642524090000|2022-01-18 16:41:30|15329.2|15328.2|15329.7|15328.7|15331.2|15330.2|15326.7|15325.7|183
1642524100000|2022-01-18 16:41:40|15329.9|15328.9|15331.9|15330.9|15332.9|15331.9|15327.9|15326.9|140
1642524110000|2022-01-18 16:41:50|15332|15331|15331.4|15330.4|15333.7|15332.7|15330.2|15329.2|107
1642524120000|2022-01-18 16:42:00|15330.9|15329.9|15329.4|15328.4|15332.4|15331.4|15329.4|15328.4|94
1642524130000|2022-01-18 16:42:10|15329.2|15328.2|15329.3|15328.3|15330.7|15329.7|15325.7|15324.7|235
1642524140000|2022-01-18 16:42:20|15329.4|15328.4|15328.2|15327.2|15329.4|15328.4|15326.3|15325.3|114
1642524150000|2022-01-18 16:42:30|15328|15327|15330.7|15329.7|15332.7|15331.7|15327.7|15326.7|132
1642524160000|2022-01-18 16:42:40|15331.8|15330.8|15334|15333|15335.2|15334.2|15331.3|15330.3|189
1642524170000|2022-01-18 16:42:50|15334.2|15333.2|15343.4|15342.4|15344.8|15343.8|15332.7|15331.7|787
1642524180000|2022-01-18 16:43:00|15343.9|15342.9|15342.8|15341.8|15347.7|15346.7|15342.4|15341.4|404
1642524190000|2022-01-18 16:43:10|15342.7|15341.7|15336.7|15335.7|15342.7|15341.7|15335.9|15334.9|328
1642524200000|2022-01-18 16:43:20|15336.5|15335.5|15337.2|15336.2|15338.2|15337.2|15333.3|15332.3|222
1642524210000|2022-01-18 16:43:30|15337|15336|15336.8|15335.8|15339.8|15338.8|15335.9|15334.9|112
1642524220000|2022-01-18 16:43:40|15336.7|15335.7|15335.9|15334.9|15339|15338|15333.8|15332.8|158
1642524230000|2022-01-18 16:43:50|15336|15335|15336.8|15335.8|15337.3|15336.3|15334.4|15333.4|80
1642524240000|2022-01-18 16:44:00|15335.3|15334.3|15331.4|15330.4|15336.8|15335.8|15331|15330|135
1642524250000|2022-01-18 16:44:10|15331.2|15330.2|15329.7|15328.7|15336.7|15335.7|15328.7|15327.7|161
1642524260000|2022-01-18 16:44:20|15329.2|15328.2|15332.2|15331.2|15332.4|15331.4|15328.9|15327.9|100
1642524270000|2022-01-18 16:44:30|15331.9|15330.9|15330.8|15329.8|15332.7|15331.7|15330.4|15329.4|58
1642524280000|2022-01-18 16:44:40|15330.9|15329.9|15330.4|15329.4|15331.4|15330.4|15328.5|15327.5|63
1642524290000|2022-01-18 16:44:50|15330.3|15329.3|15331.3|15330.3|15332|15331|15329.3|15328.3|67
1642524300000|2022-01-18 16:45:00|15331|15330|15335.4|15334.4|15341.2|15340.2|15330.2|15329.2|285
1642524310000|2022-01-18 16:45:10|15335.3|15334.3|15334.4|15333.4|15338.3|15337.3|15331.9|15330.9|96
1642524320000|2022-01-18 16:45:20|15334.3|15333.3|15337.7|15336.7|15339.4|15338.4|15333.3|15332.3|182
1642524330000|2022-01-18 16:45:30|15337.5|15336.5|15334.9|15333.9|15337.7|15336.7|15332.4|15331.4|171
1642524340000|2022-01-18 16:45:40|15335.5|15334.5|15333.7|15332.7|15335.7|15334.7|15331.9|15330.9|94
1642524350000|2022-01-18 16:45:50|15333.5|15332.5|15333|15332|15335.5|15334.5|15331.4|15330.4|125
1642524360000|2022-01-18 16:46:00|15333.2|15332.2|15334.5|15333.5|15336.7|15335.7|15332.5|15331.5|102
1642524370000|2022-01-18 16:46:10|15334.4|15333.4|15334.5|15333.5|15336.5|15335.5|15333.5|15332.5|46
1642524380000|2022-01-18 16:46:20|15334.7|15333.7|15338.8|15337.8|15341.5|15340.5|15334.2|15333.2|150
1642524390000|2022-01-18 16:46:30|15338.9|15337.9|15343.9|15342.9|15344.7|15343.7|15338.3|15337.3|177
1642524400000|2022-01-18 16:46:40|15344.3|15343.3|15342.7|15341.7|15345.7|15344.7|15340.2|15339.2|155
1642524410000|2022-01-18 16:46:50|15342.5|15341.5|15339|15338|15343.3|15342.3|15338.2|15337.2|146
1642524420000|2022-01-18 16:47:00|15339.2|15338.2|15339.9|15338.9|15341.3|15340.3|15338.2|15337.2|91
1642524430000|2022-01-18 16:47:10|15340|15339|15338.2|15337.2|15341.7|15340.7|15338.2|15337.2|107
1642524440000|2022-01-18 16:47:20|15338.3|15337.3|15335.9|15334.9|15339.7|15338.7|15334.7|15333.7|104
1642524450000|2022-01-18 16:47:30|15335.7|15334.7|15336.3|15335.3|15337.9|15336.9|15334.7|15333.7|73
1642524460000|2022-01-18 16:47:40|15336.4|15335.4|15336.9|15335.9|15338.5|15337.5|15334.2|15333.2|124
1642524470000|2022-01-18 16:47:50|15337|15336|15337|15336|15339|15338|15334.5|15333.5|71
1642524480000|2022-01-18 16:48:00|15336.8|15335.8|15337.7|15336.7|15342.9|15341.9|15336.4|15335.4|182
1642524490000|2022-01-18 16:48:10|15337.5|15336.5|15341.7|15340.7|15341.9|15340.9|15337.4|15336.4|131
1642524500000|2022-01-18 16:48:20|15341.9|15340.9|15342.5|15341.5|15344.4|15343.4|15341.8|15340.8|116
1642524510000|2022-01-18 16:48:30|15342.4|15341.4|15343|15342|15344|15343|15341.4|15340.4|95
1642524520000|2022-01-18 16:48:40|15343.3|15342.3|15346.8|15345.8|15349.2|15348.2|15343.3|15342.3|264
1642524530000|2022-01-18 16:48:50|15347|15346|15344.8|15343.8|15347.2|15346.2|15342.2|15341.2|152
1642524540000|2022-01-18 16:49:00|15344.7|15343.7|15339.5|15338.5|15344.8|15343.8|15336.4|15335.4|212
1642524550000|2022-01-18 16:49:10|15339.7|15338.7|15344.2|15343.2|15344.2|15343.2|15339.7|15338.7|137
1642524560000|2022-01-18 16:49:20|15344|15343|15344.9|15343.9|15346|15345|15340.8|15339.8|166
1642524570000|2022-01-18 16:49:30|15345|15344|15344.2|15343.2|15346.2|15345.2|15343.2|15342.2|55
1642524580000|2022-01-18 16:49:40|15344.3|15343.3|15346.2|15345.2|15346.7|15345.7|15342.2|15341.2|84
1642524590000|2022-01-18 16:49:50|15345.7|15344.7|15348.2|15347.2|15348.5|15347.5|15345|15344|107
1642524600000|2022-01-18 16:50:00|15348.4|15347.4|15355.4|15354.4|15355.7|15354.7|15343.7|15342.7|360
1642524610000|2022-01-18 16:50:10|15355.2|15354.2|15364.9|15363.9|15366.4|15365.4|15355.2|15354.2|1006
1642524620000|2022-01-18 16:50:20|15365|15364|15362.2|15361.2|15366.4|15365.4|15359.7|15358.7|248
1642524630000|2022-01-18 16:50:30|15362|15361|15368.8|15367.8|15369.3|15368.3|15359.7|15358.7|273
1642524640000|2022-01-18 16:50:40|15369.3|15368.3|15368.4|15367.4|15369.9|15368.9|15366|15365|259
1642524650000|2022-01-18 16:50:50|15368.3|15367.3|15368.2|15367.2|15369.8|15368.8|15367.4|15366.4|144
1642524660000|2022-01-18 16:51:00|15368.3|15367.3|15367.5|15366.5|15374.5|15373.5|15367.5|15366.5|342
1642524670000|2022-01-18 16:51:10|15367.4|15366.4|15366.8|15365.8|15367.9|15366.9|15364.4|15363.4|190
1642524680000|2022-01-18 16:51:20|15366.7|15365.7|15363.2|15362.2|15367|15366|15362.4|15361.4|166
1642524690000|2022-01-18 16:51:30|15362.9|15361.9|15364.9|15363.9|15368.4|15367.4|15361.9|15360.9|157
1642524700000|2022-01-18 16:51:40|15364.8|15363.8|15364.4|15363.4|15368|15367|15363.9|15362.9|170
1642524710000|2022-01-18 16:51:50|15364.2|15363.2|15360.3|15359.3|15364.7|15363.7|15359.9|15358.9|157
1642524720000|2022-01-18 16:52:00|15360|15359|15361|15360|15363.2|15362.2|15357.9|15356.9|208
1642524730000|2022-01-18 16:52:10|15361.3|15360.3|15359.4|15358.4|15362|15361|15358|15357|99
1642524740000|2022-01-18 16:52:20|15359.5|15358.5|15359.3|15358.3|15361.2|15360.2|15357.2|15356.2|112
1642524750000|2022-01-18 16:52:30|15359.2|15358.2|15355.7|15354.7|15359.3|15358.3|15355.5|15354.5|120
1642524760000|2022-01-18 16:52:40|15355.5|15354.5|15354.5|15353.5|15355.7|15354.7|15353|15352|134
1642524770000|2022-01-18 16:52:50|15354.7|15353.7|15357.5|15356.5|15357.7|15356.7|15353.3|15352.3|99
1642524780000|2022-01-18 16:53:00|15357.7|15356.7|15365.2|15364.2|15365.2|15364.2|15356.5|15355.5|166
1642524790000|2022-01-18 16:53:10|15364.5|15363.5|15361.2|15360.2|15365.2|15364.2|15360.8|15359.8|147
1642524800000|2022-01-18 16:53:20|15361|15360|15359|15358|15362|15361|15358.4|15357.4|71
1642524810000|2022-01-18 16:53:30|15359.2|15358.2|15359.4|15358.4|15362|15361|15358.3|15357.3|75
1642524820000|2022-01-18 16:53:40|15359.5|15358.5|15355.2|15354.2|15359.5|15358.5|15353.3|15352.3|180
1642524830000|2022-01-18 16:53:50|15355.3|15354.3|15357.5|15356.5|15358.8|15357.8|15354.7|15353.7|49
1642524840000|2022-01-18 16:54:00|15357|15356|15362|15361|15362.8|15361.8|15357|15356|138
1642524850000|2022-01-18 16:54:10|15361.8|15360.8|15360.7|15359.7|15362.9|15361.9|15358.7|15357.7|66
1642524860000|2022-01-18 16:54:20|15360.5|15359.5|15355.4|15354.4|15361.7|15360.7|15355.4|15354.4|78
1642524870000|2022-01-18 16:54:30|15354.9|15353.9|15355.4|15354.4|15355.5|15354.5|15352.9|15351.9|93
1642524880000|2022-01-18 16:54:40|15355.5|15354.5|15355.7|15354.7|15356.2|15355.2|15352.9|15351.9|182
1642524890000|2022-01-18 16:54:50|15355.5|15354.5|15357.2|15356.2|15357.2|15356.2|15354.4|15353.4|69
1642524900000|2022-01-18 16:55:00|15356|15355|15356.9|15355.9|15356.9|15355.9|15353.2|15352.2|143
1642524910000|2022-01-18 16:55:10|15357.4|15356.4|15355.5|15354.5|15358.9|15357.9|15353.5|15352.5|95
1642524920000|2022-01-18 16:55:20|15355.3|15354.3|15354.5|15353.5|15356.9|15355.9|15352.7|15351.7|78
1642524930000|2022-01-18 16:55:30|15354.4|15353.4|15354.5|15353.5|15355|15354|15351.5|15350.5|200
1642524940000|2022-01-18 16:55:40|15355.2|15354.2|15351.4|15350.4|15355.3|15354.3|15350.5|15349.5|136
1642524950000|2022-01-18 16:55:50|15351.7|15350.7|15351.5|15350.5|15353.5|15352.5|15350.9|15349.9|92
1642524960000|2022-01-18 16:56:00|15351.2|15350.2|15345.9|15344.9|15352.4|15351.4|15345.4|15344.4|289
1642524970000|2022-01-18 16:56:10|15347.3|15346.3|15349.9|15348.9|15350.4|15349.4|15346.4|15345.4|243
1642524980000|2022-01-18 16:56:20|15350.3|15349.3|15354|15353|15354.2|15353.2|15347.2|15346.2|200
1642524990000|2022-01-18 16:56:30|15353.7|15352.7|15352.2|15351.2|15353.7|15352.7|15350.3|15349.3|70
1642525000000|2022-01-18 16:56:40|15352.9|15351.9|15352.7|15351.7|15356.2|15355.2|15352.2|15351.2|177
1642525010000|2022-01-18 16:56:50|15352.8|15351.8|15355.7|15354.7|15356.3|15355.3|15352.7|15351.7|140
1642525020000|2022-01-18 16:57:00|15355.4|15354.4|15359.7|15358.7|15361.2|15360.2|15355.4|15354.4|262
1642525030000|2022-01-18 16:57:10|15359.8|15358.8|15359.9|15358.9|15360.9|15359.9|15357.9|15356.9|109
1642525040000|2022-01-18 16:57:20|15361.7|15360.7|15357.7|15356.7|15362.2|15361.2|15356.9|15355.9|130
1642525050000|2022-01-18 16:57:30|15357.4|15356.4|15359.2|15358.2|15359.3|15358.3|15354.9|15353.9|317
1642525060000|2022-01-18 16:57:40|15359|15358|15359|15358|15363.4|15362.4|15355.7|15354.7|190
1642525070000|2022-01-18 16:57:50|15358.9|15357.9|15356.5|15355.5|15359.2|15358.2|15355.2|15354.2|61
1642525080000|2022-01-18 16:58:00|15356.7|15355.7|15352.9|15351.9|15356.7|15355.7|15351.5|15350.5|150
1642525090000|2022-01-18 16:58:10|15353|15352|15353.8|15352.8|15354.5|15353.5|15352.4|15351.4|86
1642525100000|2022-01-18 16:58:20|15354.9|15353.9|15354|15353|15355.2|15354.2|15353.5|15352.5|94
1642525110000|2022-01-18 16:58:30|15353.9|15352.9|15353.4|15352.4|15356.7|15355.7|15352.9|15351.9|70
1642525120000|2022-01-18 16:58:40|15353.9|15352.9|15355.2|15354.2|15356.7|15355.7|15352.3|15351.3|100
1642525130000|2022-01-18 16:58:50|15354.9|15353.9|15355.7|15354.7|15355.7|15354.7|15354.3|15353.3|47
1642525140000|2022-01-18 16:59:00|15355.4|15354.4|15356.8|15355.8|15357.8|15356.8|15355.4|15354.4|86
1642525150000|2022-01-18 16:59:10|15356.9|15355.9|15354.2|15353.2|15356.9|15355.9|15353.8|15352.8|65
1642525160000|2022-01-18 16:59:20|15354|15353|15352.7|15351.7|15355.7|15354.7|15352.4|15351.4|70
1642525170000|2022-01-18 16:59:30|15352.4|15351.4|15352.4|15351.4|15354.4|15353.4|15351.9|15350.9|82
1642525180000|2022-01-18 16:59:40|15352.3|15351.3|15356.2|15355.2|15356.4|15355.4|15352|15351|74
1642525190000|2022-01-18 16:59:50|15355.9|15354.9|15355|15354|15356.7|15355.7|15353.8|15352.8|82
1642525200000|2022-01-18 17:00:00|15354.9|15353.9|15358.2|15357.2|15359.7|15358.7|15353.7|15352.7|243
1642525210000|2022-01-18 17:00:10|15358|15357|15361.4|15360.4|15366.4|15365.4|15357.9|15356.9|273
1642525220000|2022-01-18 17:00:20|15361.5|15360.5|15358.2|15357.2|15362.4|15361.4|15357.9|15356.9|151
1642525230000|2022-01-18 17:00:30|15358|15357|15358.8|15357.8|15361.7|15360.7|15357.2|15356.2|84
1642525240000|2022-01-18 17:00:40|15359|15358|15356.2|15355.2|15359.9|15358.9|15355.8|15354.8|96
1642525250000|2022-01-18 17:00:50|15356.3|15355.3|15341.4|15340.4|15356.3|15355.3|15340.5|15339.5|571
1642525260000|2022-01-18 17:01:00|15341.3|15340.3|15337.3|15336.3|15343.4|15342.4|15337|15336|299
1642525270000|2022-01-18 17:01:10|15335.8|15334.8|15334.3|15333.3|15337.3|15336.3|15333.8|15332.8|427
1642525280000|2022-01-18 17:01:20|15333.7|15332.7|15331|15330|15336|15335|15325.7|15324.7|706
1642525290000|2022-01-18 17:01:30|15331.8|15330.8|15329.7|15328.7|15334.3|15333.3|15329.2|15328.2|245
1642525300000|2022-01-18 17:01:40|15329.5|15328.5|15330.4|15329.4|15332.3|15331.3|15329|15328|300
1642525310000|2022-01-18 17:01:50|15330.3|15329.3|15326.3|15325.3|15330.8|15329.8|15325|15324|303
1642525320000|2022-01-18 17:02:00|15326.4|15325.4|15324.2|15323.2|15326.5|15325.5|15321.5|15320.5|339
1642525330000|2022-01-18 17:02:10|15324.3|15323.3|15328|15327|15328.9|15327.9|15324.2|15323.2|196
1642525340000|2022-01-18 17:02:20|15328.2|15327.2|15329|15328|15329.5|15328.5|15326.7|15325.7|94
1642525350000|2022-01-18 17:02:30|15329.2|15328.2|15327.2|15326.2|15329.5|15328.5|15326.5|15325.5|72
1642525360000|2022-01-18 17:02:40|15327.4|15326.4|15328|15327|15329.2|15328.2|15326.2|15325.2|87
1642525370000|2022-01-18 17:02:50|15327.9|15326.9|15324.8|15323.8|15328.3|15327.3|15324.3|15323.3|90
1642525380000|2022-01-18 17:03:00|15325.4|15324.4|15327.8|15326.8|15327.9|15326.9|15324.5|15323.5|85
1642525390000|2022-01-18 17:03:10|15327.7|15326.7|15327.7|15326.7|15330.3|15329.3|15325.3|15324.3|121
1642525400000|2022-01-18 17:03:20|15327.5|15326.5|15327.9|15326.9|15329|15328|15327.4|15326.4|48
1642525410000|2022-01-18 17:03:30|15327.8|15326.8|15320.9|15319.9|15327.9|15326.9|15320|15319|186
1642525420000|2022-01-18 17:03:40|15320.5|15319.5|15321.2|15320.2|15321.9|15320.9|15319.4|15318.4|129
1642525430000|2022-01-18 17:03:50|15321.4|15320.4|15316.3|15315.3|15321.7|15320.7|15316.3|15315.3|224
1642525440000|2022-01-18 17:04:00|15317.2|15316.2|15318.7|15317.7|15320|15319|15314.3|15313.3|234
1642525450000|2022-01-18 17:04:10|15318.8|15317.8|15320.3|15319.3|15321|15320|15318.2|15317.2|120
1642525460000|2022-01-18 17:04:20|15320|15319|15320.3|15319.3|15322.4|15321.4|15319.4|15318.4|115
1642525470000|2022-01-18 17:04:30|15320.2|15319.2|15318.3|15317.3|15320.7|15319.7|15318.2|15317.2|57
1642525480000|2022-01-18 17:04:40|15318.5|15317.5|15314.8|15313.8|15319.4|15318.4|15313.8|15312.8|150
1642525490000|2022-01-18 17:04:50|15314.7|15313.7|15315|15314|15315.4|15314.4|15312|15311|211
1642525500000|2022-01-18 17:05:00|15314.8|15313.8|15313.8|15312.8|15315.2|15314.2|15311.9|15310.9|203
1642525510000|2022-01-18 17:05:10|15313.9|15312.9|15309.9|15308.9|15314|15313|15309.9|15308.9|231
1642525520000|2022-01-18 17:05:20|15309.7|15308.7|15308.5|15307.5|15312.2|15311.2|15307.7|15306.7|221
1642525530000|2022-01-18 17:05:30|15308.3|15307.3|15305.9|15304.9|15310.4|15309.4|15304.8|15303.8|356
1642525540000|2022-01-18 17:05:40|15306|15305|15309.3|15308.3|15309.7|15308.7|15305.2|15304.2|168
1642525550000|2022-01-18 17:05:50|15309.4|15308.4|15308.3|15307.3|15310.4|15309.4|15307.3|15306.3|114
1642525560000|2022-01-18 17:06:00|15308.2|15307.2|15306.3|15305.3|15309.2|15308.2|15304.9|15303.9|155
1642525570000|2022-01-18 17:06:10|15306.2|15305.2|15305.3|15304.3|15306.7|15305.7|15302.7|15301.7|120
1642525580000|2022-01-18 17:06:20|15305.4|15304.4|15304.4|15303.4|15306.2|15305.2|15303.4|15302.4|112
1642525590000|2022-01-18 17:06:30|15304.3|15303.3|15303|15302|15304.7|15303.7|15302.2|15301.2|122
1642525600000|2022-01-18 17:06:40|15302.9|15301.9|15301.5|15300.5|15303.3|15302.3|15301.2|15300.2|133
1642525610000|2022-01-18 17:06:50|15301.7|15300.7|15305.2|15304.2|15305.9|15304.9|15300.9|15299.9|196
1642525620000|2022-01-18 17:07:00|15305|15304|15307.9|15306.9|15308.7|15307.7|15304.8|15303.8|225
1642525630000|2022-01-18 17:07:10|15307.5|15306.5|15306.8|15305.8|15307.9|15306.9|15305.4|15304.4|81
1642525640000|2022-01-18 17:07:20|15306.9|15305.9|15306.3|15305.3|15308.8|15307.8|15305.7|15304.7|88
1642525650000|2022-01-18 17:07:30|15306.2|15305.2|15305.4|15304.4|15307.4|15306.4|15304|15303|85
1642525660000|2022-01-18 17:07:40|15305.2|15304.2|15304.9|15303.9|15307.2|15306.2|15302.2|15301.2|157
1642525670000|2022-01-18 17:07:50|15304.8|15303.8|15304.4|15303.4|15306.2|15305.2|15302.8|15301.8|69
1642525680000|2022-01-18 17:08:00|15304.2|15303.2|15303.9|15302.9|15305.9|15304.9|15303.2|15302.2|92
1642525690000|2022-01-18 17:08:10|15304|15303|15306|15305|15307|15306|15301.3|15300.3|124
1642525700000|2022-01-18 17:08:20|15306.4|15305.4|15301.7|15300.7|15306.4|15305.4|15301.5|15300.5|108
1642525710000|2022-01-18 17:08:30|15302.3|15301.3|15303.5|15302.5|15304|15303|15301.4|15300.4|61
1642525720000|2022-01-18 17:08:40|15302.8|15301.8|15307|15306|15307.5|15306.5|15302.4|15301.4|113
1642525730000|2022-01-18 17:08:50|15306.5|15305.5|15307.2|15306.2|15307.5|15306.5|15305.5|15304.5|106
1642525740000|2022-01-18 17:09:00|15307|15306|15316.9|15315.9|15317.7|15316.7|15306.2|15305.2|419
1642525750000|2022-01-18 17:09:10|15316.4|15315.4|15313.4|15312.4|15317.2|15316.2|15313.4|15312.4|199
1642525760000|2022-01-18 17:09:20|15313.7|15312.7|15312|15311|15313.7|15312.7|15310.7|15309.7|176
1642525770000|2022-01-18 17:09:30|15311.8|15310.8|15314.4|15313.4|15314.4|15313.4|15311.2|15310.2|92
1642525780000|2022-01-18 17:09:40|15314.3|15313.3|15315.2|15314.2|15316.7|15315.7|15313.9|15312.9|123
1642525790000|2022-01-18 17:09:50|15315|15314|15314.7|15313.7|15315.4|15314.4|15312.5|15311.5|119
1642525800000|2022-01-18 17:10:00|15314.5|15313.5|15314.9|15313.9|15315.4|15314.4|15313.3|15312.3|77
1642525810000|2022-01-18 17:10:10|15315.4|15314.4|15316.5|15315.5|15318.5|15317.5|15314.4|15313.4|180
1642525820000|2022-01-18 17:10:20|15317|15316|15315.5|15314.5|15318.8|15317.8|15314.4|15313.4|117
1642525830000|2022-01-18 17:10:30|15315.7|15314.7|15313.7|15312.7|15316.2|15315.2|15311.8|15310.8|199
1642525840000|2022-01-18 17:10:40|15313.9|15312.9|15316.2|15315.2|15316.2|15315.2|15313.5|15312.5|78
1642525850000|2022-01-18 17:10:50|15316.3|15315.3|15319.2|15318.2|15321.2|15320.2|15316.3|15315.3|192
1642525860000|2022-01-18 17:11:00|15319.3|15318.3|15315.4|15314.4|15319.8|15318.8|15314.2|15313.2|123
1642525870000|2022-01-18 17:11:10|15315.7|15314.7|15312.7|15311.7|15319.2|15318.2|15311.4|15310.4|174
1642525880000|2022-01-18 17:11:20|15312.4|15311.4|15313.2|15312.2|15314.4|15313.4|15311.4|15310.4|104
1642525890000|2022-01-18 17:11:30|15312.9|15311.9|15311.2|15310.2|15313.2|15312.2|15309.2|15308.2|124
1642525900000|2022-01-18 17:11:40|15311|15310|15311|15310|15313.5|15312.5|15309.9|15308.9|59
1642525910000|2022-01-18 17:11:50|15310.7|15309.7|15306.9|15305.9|15310.7|15309.7|15306.3|15305.3|139
1642525920000|2022-01-18 17:12:00|15306.7|15305.7|15306.4|15305.4|15307.2|15306.2|15304.9|15303.9|220
1642525930000|2022-01-18 17:12:10|15306.7|15305.7|15306.9|15305.9|15307.3|15306.3|15304.3|15303.3|119
1642525940000|2022-01-18 17:12:20|15306.7|15305.7|15308.8|15307.8|15309.7|15308.7|15305.8|15304.8|118
1642525950000|2022-01-18 17:12:30|15308.7|15307.7|15309.5|15308.5|15310.7|15309.7|15307.7|15306.7|63
1642525960000|2022-01-18 17:12:40|15309.4|15308.4|15307.5|15306.5|15311.7|15310.7|15305.5|15304.5|126
1642525970000|2022-01-18 17:12:50|15307.4|15306.4|15307.5|15306.5|15309.4|15308.4|15306.5|15305.5|59
1642525980000|2022-01-18 17:13:00|15307.7|15306.7|15308.4|15307.4|15309.9|15308.9|15306.9|15305.9|51
1642525990000|2022-01-18 17:13:10|15308|15307|15304.7|15303.7|15308.5|15307.5|15304.7|15303.7|107
1642526000000|2022-01-18 17:13:20|15304.8|15303.8|15307.3|15306.3|15307.7|15306.7|15304.7|15303.7|117
1642526010000|2022-01-18 17:13:30|15307.4|15306.4|15312.7|15311.7|15312.9|15311.9|15307.4|15306.4|150
1642526020000|2022-01-18 17:13:40|15312.5|15311.5|15312.2|15311.2|15314.5|15313.5|15311.9|15310.9|129
1642526030000|2022-01-18 17:13:50|15312|15311|15317.9|15316.9|15321.4|15320.4|15311.7|15310.7|254
1642526040000|2022-01-18 17:14:00|15318.5|15317.5|15315.7|15314.7|15319.4|15318.4|15315.2|15314.2|122
1642526050000|2022-01-18 17:14:10|15315.5|15314.5|15315.7|15314.7|15317.4|15316.4|15314.7|15313.7|111
1642526060000|2022-01-18 17:14:20|15315.8|15314.8|15314.9|15313.9|15318.7|15317.7|15314.2|15313.2|103
1642526070000|2022-01-18 17:14:30|15316.2|15315.2|15319.2|15318.2|15320.2|15319.2|15313.7|15312.7|146
1642526080000|2022-01-18 17:14:40|15319.3|15318.3|15320.7|15319.7|15320.7|15319.7|15317.7|15316.7|75
1642526090000|2022-01-18 17:14:50|15320.9|15319.9|15323.9|15322.9|15326.3|15325.3|15320.4|15319.4|522
1642526100000|2022-01-18 17:15:00|15323.4|15322.4|15320.9|15319.9|15323.4|15322.4|15318.7|15317.7|189
1642526110000|2022-01-18 17:15:10|15321|15320|15315.2|15314.2|15321.5|15320.5|15314.9|15313.9|183
1642526120000|2022-01-18 17:15:20|15315.8|15314.8|15318.4|15317.4|15319.9|15318.9|15315.2|15314.2|272
1642526130000|2022-01-18 17:15:30|15320.4|15319.4|15319.2|15318.2|15320.9|15319.9|15316.5|15315.5|111
1642526140000|2022-01-18 17:15:40|15318.7|15317.7|15318.4|15317.4|15319.7|15318.7|15316.7|15315.7|64
1642526150000|2022-01-18 17:15:50|15318.7|15317.7|15315.4|15314.4|15318.9|15317.9|15315.4|15314.4|56
1642526160000|2022-01-18 17:16:00|15315.5|15314.5|15311.2|15310.2|15315.5|15314.5|15310.7|15309.7|239
1642526170000|2022-01-18 17:16:10|15311.4|15310.4|15309.7|15308.7|15312.2|15311.2|15309.2|15308.2|180
1642526180000|2022-01-18 17:16:20|15309.4|15308.4|15313.2|15312.2|15316.2|15315.2|15309.4|15308.4|140
1642526190000|2022-01-18 17:16:30|15312.9|15311.9|15314.4|15313.4|15314.7|15313.7|15311.3|15310.3|45
1642526200000|2022-01-18 17:16:40|15313.7|15312.7|15311.9|15310.9|15313.7|15312.7|15310.2|15309.2|89
1642526210000|2022-01-18 17:16:50|15311.8|15310.8|15312.7|15311.7|15313.9|15312.9|15310.4|15309.4|38
1642526220000|2022-01-18 17:17:00|15312.5|15311.5|15314|15313|15315.7|15314.7|15312.2|15311.2|91
1642526230000|2022-01-18 17:17:10|15313.9|15312.9|15313.7|15312.7|15315.7|15314.7|15311.4|15310.4|100
1642526240000|2022-01-18 17:17:20|15313.5|15312.5|15317.7|15316.7|15319.7|15318.7|15311.7|15310.7|179
1642526250000|2022-01-18 17:17:30|15317.9|15316.9|15324.9|15323.9|15324.9|15323.9|15317.7|15316.7|163
1642526260000|2022-01-18 17:17:40|15325|15324|15323.9|15322.9|15327.4|15326.4|15322.9|15321.9|292
1642526270000|2022-01-18 17:17:50|15323.7|15322.7|15324.9|15323.9|15326|15325|15321.4|15320.4|114
1642526280000|2022-01-18 17:18:00|15324.4|15323.4|15325.2|15324.2|15326.3|15325.3|15321.7|15320.7|112
1642526290000|2022-01-18 17:18:10|15325.5|15324.5|15328.8|15327.8|15333.4|15332.4|15324.4|15323.4|354
1642526300000|2022-01-18 17:18:20|15328.7|15327.7|15331.7|15330.7|15331.9|15330.9|15326.4|15325.4|190
1642526310000|2022-01-18 17:18:30|15331.8|15330.8|15340.4|15339.4|15342.2|15341.2|15331.4|15330.4|322
1642526320000|2022-01-18 17:18:40|15340.2|15339.2|15338.8|15337.8|15342.7|15341.7|15337.7|15336.7|307
1642526330000|2022-01-18 17:18:50|15338.7|15337.7|15341.3|15340.3|15342.7|15341.7|15338.2|15337.2|145
1642526340000|2022-01-18 17:19:00|15341|15340|15341.3|15340.3|15343.4|15342.4|15338.9|15337.9|181
1642526350000|2022-01-18 17:19:10|15341|15340|15337.9|15336.9|15341.2|15340.2|15336.9|15335.9|124
1642526360000|2022-01-18 17:19:20|15337.5|15336.5|15334|15333|15338.4|15337.4|15333.3|15332.3|174
1642526370000|2022-01-18 17:19:30|15333.9|15332.9|15331.8|15330.8|15336.4|15335.4|15330.5|15329.5|167
1642526380000|2022-01-18 17:19:40|15331.9|15330.9|15331.4|15330.4|15333.2|15332.2|15330.9|15329.9|129
1642526390000|2022-01-18 17:19:50|15331.2|15330.2|15331.5|15330.5|15336.2|15335.2|15330.4|15329.4|293
1642526400000|2022-01-18 17:20:00|15331.7|15330.7|15334.4|15333.4|15335.2|15334.2|15331.3|15330.3|164
1642526410000|2022-01-18 17:20:10|15334.2|15333.2|15331.4|15330.4|15336.2|15335.2|15330.7|15329.7|123
1642526420000|2022-01-18 17:20:20|15330.9|15329.9|15331.2|15330.2|15335.2|15334.2|15330.7|15329.7|155
1642526430000|2022-01-18 17:20:30|15331.8|15330.8|15331.8|15330.8|15334.7|15333.7|15330.4|15329.4|107
1642526440000|2022-01-18 17:20:40|15331.9|15330.9|15332.2|15331.2|15334.7|15333.7|15330.2|15329.2|105
1642526450000|2022-01-18 17:20:50|15332.3|15331.3|15331.3|15330.3|15334|15333|15330.8|15329.8|93
1642526460000|2022-01-18 17:21:00|15331.4|15330.4|15336.3|15335.3|15338.2|15337.2|15331.4|15330.4|144
1642526470000|2022-01-18 17:21:10|15336.2|15335.2|15332.4|15331.4|15336.2|15335.2|15330.7|15329.7|156
1642526480000|2022-01-18 17:21:20|15332.7|15331.7|15329.9|15328.9|15333.2|15332.2|15329.4|15328.4|130
1642526490000|2022-01-18 17:21:30|15330.2|15329.2|15331.9|15330.9|15333.7|15332.7|15329.7|15328.7|147
1642526500000|2022-01-18 17:21:40|15332|15331|15331.7|15330.7|15332|15331|15328.5|15327.5|86
1642526510000|2022-01-18 17:21:50|15331.8|15330.8|15332|15331|15332.9|15331.9|15330.5|15329.5|52
1642526520000|2022-01-18 17:22:00|15331.9|15330.9|15335.2|15334.2|15335.2|15334.2|15331.3|15330.3|98
1642526530000|2022-01-18 17:22:10|15335|15334|15332.8|15331.8|15335|15334|15330.2|15329.2|83
1642526540000|2022-01-18 17:22:20|15332.7|15331.7|15333.4|15332.4|15334.2|15333.2|15331.4|15330.4|111
1642526550000|2022-01-18 17:22:30|15333.7|15332.7|15333.2|15332.2|15335.4|15334.4|15331.7|15330.7|127
1642526560000|2022-01-18 17:22:40|15333|15332|15331.9|15330.9|15333.2|15332.2|15329.7|15328.7|113
1642526570000|2022-01-18 17:22:50|15331.8|15330.8|15335|15334|15335.2|15334.2|15331.4|15330.4|45
1642526580000|2022-01-18 17:23:00|15334.7|15333.7|15330.2|15329.2|15335.9|15334.9|15330.2|15329.2|93
1642526590000|2022-01-18 17:23:10|15329.9|15328.9|15332.4|15331.4|15332.9|15331.9|15329.4|15328.4|110
1642526600000|2022-01-18 17:23:20|15332.5|15331.5|15329.9|15328.9|15333.6|15332.6|15327.5|15326.5|144
1642526610000|2022-01-18 17:23:30|15330|15329|15326.9|15325.9|15330.9|15329.9|15326.6|15325.6|105
1642526620000|2022-01-18 17:23:40|15326.7|15325.7|15322.9|15321.9|15326.9|15325.9|15321.6|15320.6|325
1642526630000|2022-01-18 17:23:50|15323|15322|15319.9|15318.9|15323.1|15322.1|15316|15315|432
1642526640000|2022-01-18 17:24:00|15320.3|15319.3|15316.9|15315.9|15322.4|15321.4|15315.5|15314.5|335
1642526650000|2022-01-18 17:24:10|15317|15316|15313.9|15312.9|15319.2|15318.2|15313.7|15312.7|178
1642526660000|2022-01-18 17:24:20|15313.7|15312.7|15311.4|15310.4|15314|15313|15310.2|15309.2|207
1642526670000|2022-01-18 17:24:30|15311.3|15310.3|15302.9|15301.9|15311.3|15310.3|15302.3|15301.3|362
1642526680000|2022-01-18 17:24:40|15302.8|15301.8|15297.9|15296.9|15304.3|15303.3|15296.7|15295.7|437
1642526690000|2022-01-18 17:24:50|15297.8|15296.8|15305.2|15304.2|15305.2|15304.2|15297.8|15296.8|223
1642526700000|2022-01-18 17:25:00|15305.7|15304.7|15303.9|15302.9|15308.2|15307.2|15303|15302|194
1642526710000|2022-01-18 17:25:10|15303.8|15302.8|15306.9|15305.9|15308.4|15307.4|15303.7|15302.7|171
1642526720000|2022-01-18 17:25:20|15306.8|15305.8|15303.8|15302.8|15307.8|15306.8|15303.5|15302.5|94
1642526730000|2022-01-18 17:25:30|15303.9|15302.9|15305.7|15304.7|15308.2|15307.2|15303.4|15302.4|64
1642526740000|2022-01-18 17:25:40|15305.4|15304.4|15305.2|15304.2|15307.8|15306.8|15304.4|15303.4|158
1642526750000|2022-01-18 17:25:50|15305.5|15304.5|15304.2|15303.2|15306.8|15305.8|15302.2|15301.2|167
1642526760000|2022-01-18 17:26:00|15303.5|15302.5|15302.8|15301.8|15303.9|15302.9|15298.4|15297.4|204
1642526770000|2022-01-18 17:26:10|15302.7|15301.7|15302.1|15301.1|15303.8|15302.8|15301.1|15300.1|103
1642526780000|2022-01-18 17:26:20|15302.3|15301.3|15300.4|15299.4|15302.3|15301.3|15299.1|15298.1|99
1642526790000|2022-01-18 17:26:30|15300.1|15299.1|15300.7|15299.7|15301.1|15300.1|15298.6|15297.6|89
1642526800000|2022-01-18 17:26:40|15301.2|15300.2|15302.1|15301.1|15302.1|15301.1|15299.8|15298.8|98
1642526810000|2022-01-18 17:26:50|15301.7|15300.7|15301.6|15300.6|15303.3|15302.3|15301.1|15300.1|88
1642526820000|2022-01-18 17:27:00|15302.1|15301.1|15301.1|15300.1|15302.6|15301.6|15299.1|15298.1|149
1642526830000|2022-01-18 17:27:10|15301.3|15300.3|15300.8|15299.8|15301.8|15300.8|15299.8|15298.8|69
1642526840000|2022-01-18 17:27:20|15301.1|15300.1|15300.3|15299.3|15305.1|15304.1|15299.8|15298.8|200
1642526850000|2022-01-18 17:27:30|15300.1|15299.1|15298.6|15297.6|15300.6|15299.6|15298.1|15297.1|178
1642526860000|2022-01-18 17:27:40|15298.1|15297.1|15299.8|15298.8|15300.3|15299.3|15297.1|15296.1|119
1642526870000|2022-01-18 17:27:50|15300.3|15299.3|15300.1|15299.1|15301.7|15300.7|15298.1|15297.1|187
1642526880000|2022-01-18 17:28:00|15299.9|15298.9|15297.2|15296.2|15299.9|15298.9|15296.8|15295.8|135
1642526890000|2022-01-18 17:28:10|15296.9|15295.9|15294.4|15293.4|15297.7|15296.7|15293.4|15292.4|583
1642526900000|2022-01-18 17:28:20|15295.1|15294.1|15292.8|15291.8|15296.6|15295.6|15291.4|15290.4|204
1642526910000|2022-01-18 17:28:30|15293.1|15292.1|15292.1|15291.1|15293.6|15292.6|15291.8|15290.8|110
1642526920000|2022-01-18 17:28:40|15292.3|15291.3|15295.1|15294.1|15295.3|15294.3|15291.1|15290.1|138
1642526930000|2022-01-18 17:28:50|15294.6|15293.6|15294.8|15293.8|15295.8|15294.8|15293.3|15292.3|99
1642526940000|2022-01-18 17:29:00|15295.1|15294.1|15296.6|15295.6|15301.2|15300.2|15295.1|15294.1|268
1642526950000|2022-01-18 17:29:10|15296.8|15295.8|15301.6|15300.6|15301.8|15300.8|15294.7|15293.7|178
1642526960000|2022-01-18 17:29:20|15301.4|15300.4|15302.1|15301.1|15302.1|15301.1|15298.1|15297.1|181
1642526970000|2022-01-18 17:29:30|15301.3|15300.3|15298.8|15297.8|15302.8|15301.8|15298.8|15297.8|168
1642526980000|2022-01-18 17:29:40|15298.6|15297.6|15299.9|15298.9|15301.8|15300.8|15298.3|15297.3|102
1642526990000|2022-01-18 17:29:50|15300.1|15299.1|15301.3|15300.3|15301.8|15300.8|15298.7|15297.7|118
1642527000000|2022-01-18 17:30:00|15300.6|15299.6|15296.6|15295.6|15300.6|15299.6|15294.3|15293.3|196
1642527010000|2022-01-18 17:30:10|15296.3|15295.3|15294.3|15293.3|15299.7|15298.7|15294.1|15293.1|230
1642527020000|2022-01-18 17:30:20|15294.6|15293.6|15292.8|15291.8|15295.3|15294.3|15292.3|15291.3|103
1642527030000|2022-01-18 17:30:30|15292.6|15291.6|15292.8|15291.8|15294.8|15293.8|15291.9|15290.9|153
1642527040000|2022-01-18 17:30:40|15292.9|15291.9|15292.1|15291.1|15294.3|15293.3|15291.2|15290.2|121
1642527050000|2022-01-18 17:30:50|15291.9|15290.9|15291.8|15290.8|15292.9|15291.9|15290.8|15289.8|126
1642527060000|2022-01-18 17:31:00|15292.1|15291.1|15288.3|15287.3|15292.1|15291.1|15287.8|15286.8|254
1642527070000|2022-01-18 17:31:10|15288.4|15287.4|15286.4|15285.4|15289.3|15288.3|15285.8|15284.8|234
1642527080000|2022-01-18 17:31:20|15286.3|15285.3|15284.3|15283.3|15286.4|15285.4|15281.6|15280.6|521
1642527090000|2022-01-18 17:31:30|15283.9|15282.9|15291.8|15290.8|15293.6|15292.6|15283.9|15282.9|365
1642527100000|2022-01-18 17:31:40|15292.1|15291.1|15290.6|15289.6|15293.1|15292.1|15288.6|15287.6|210
1642527110000|2022-01-18 17:31:50|15290.7|15289.7|15287.8|15286.8|15291.2|15290.2|15287.6|15286.6|113
1642527120000|2022-01-18 17:32:00|15287.6|15286.6|15288.6|15287.6|15290.3|15289.3|15287.1|15286.1|151
1642527130000|2022-01-18 17:32:10|15288.3|15287.3|15288.8|15287.8|15291.1|15290.1|15287.9|15286.9|130
1642527140000|2022-01-18 17:32:20|15288.6|15287.6|15290.8|15289.8|15292.6|15291.6|15288.4|15287.4|100
1642527150000|2022-01-18 17:32:30|15290.3|15289.3|15289.1|15288.1|15290.8|15289.8|15288.1|15287.1|143
1642527160000|2022-01-18 17:32:40|15288.6|15287.6|15287.4|15286.4|15289.1|15288.1|15287.4|15286.4|114
1642527170000|2022-01-18 17:32:50|15287.6|15286.6|15280.9|15279.9|15288.1|15287.1|15279.8|15278.8|432
1642527180000|2022-01-18 17:33:00|15280.8|15279.8|15280.3|15279.3|15281.3|15280.3|15277.1|15276.1|338
1642527190000|2022-01-18 17:33:10|15280.6|15279.6|15284.1|15283.1|15284.6|15283.6|15280.6|15279.6|310
1642527200000|2022-01-18 17:33:20|15284.2|15283.2|15280.8|15279.8|15284.3|15283.3|15280.8|15279.8|171
1642527210000|2022-01-18 17:33:30|15280.6|15279.6|15284.9|15283.9|15285.1|15284.1|15280.3|15279.3|134
1642527220000|2022-01-18 17:33:40|15284.8|15283.8|15284.3|15283.3|15285.3|15284.3|15283.3|15282.3|133
1642527230000|2022-01-18 17:33:50|15284.4|15283.4|15284.6|15283.6|15286.1|15285.1|15281.7|15280.7|165
1642527240000|2022-01-18 17:34:00|15284.8|15283.8|15286.9|15285.9|15287.1|15286.1|15283.1|15282.1|128
1642527250000|2022-01-18 17:34:10|15286.8|15285.8|15287.1|15286.1|15290.7|15289.7|15286.1|15285.1|202
1642527260000|2022-01-18 17:34:20|15286.9|15285.9|15288.8|15287.8|15290.7|15289.7|15286.6|15285.6|230
1642527270000|2022-01-18 17:34:30|15288.3|15287.3|15291.8|15290.8|15292.2|15291.2|15286.3|15285.3|244
1642527280000|2022-01-18 17:34:40|15291.7|15290.7|15299.8|15298.8|15301.8|15300.8|15291.7|15290.7|481
1642527290000|2022-01-18 17:34:50|15299.9|15298.9|15297.2|15296.2|15299.9|15298.9|15294.3|15293.3|169
1642527300000|2022-01-18 17:35:00|15296.8|15295.8|15294.6|15293.6|15296.8|15295.8|15292.8|15291.8|211
1642527310000|2022-01-18 17:35:10|15294.1|15293.1|15293.9|15292.9|15296.8|15295.8|15292.3|15291.3|133
1642527320000|2022-01-18 17:35:20|15294.1|15293.1|15292.6|15291.6|15294.2|15293.2|15290.3|15289.3|173
1642527330000|2022-01-18 17:35:30|15292.4|15291.4|15289.8|15288.8|15292.4|15291.4|15287.9|15286.9|118
1642527340000|2022-01-18 17:35:40|15289.7|15288.7|15289.8|15288.8|15291.3|15290.3|15289.1|15288.1|38
1642527350000|2022-01-18 17:35:50|15289.7|15288.7|15287.6|15286.6|15292.2|15291.2|15287.3|15286.3|88
1642527360000|2022-01-18 17:36:00|15287.4|15286.4|15290.8|15289.8|15290.8|15289.8|15285.6|15284.6|133
1642527370000|2022-01-18 17:36:10|15290.9|15289.9|15290.1|15289.1|15291.4|15290.4|15287.4|15286.4|122
1642527380000|2022-01-18 17:36:20|15289.9|15288.9|15290.6|15289.6|15290.8|15289.8|15289.1|15288.1|62
1642527390000|2022-01-18 17:36:30|15291.2|15290.2|15290.8|15289.8|15291.6|15290.6|15289.1|15288.1|62
1642527400000|2022-01-18 17:36:40|15290.7|15289.7|15290.3|15289.3|15291.6|15290.6|15289.2|15288.2|84
1642527410000|2022-01-18 17:36:50|15290.2|15289.2|15288.8|15287.8|15290.8|15289.8|15288.6|15287.6|47
1642527420000|2022-01-18 17:37:00|15288.7|15287.7|15283.1|15282.1|15288.7|15287.7|15282.8|15281.8|266
1642527430000|2022-01-18 17:37:10|15283.3|15282.3|15282.3|15281.3|15285.8|15284.8|15280.6|15279.6|161
1642527440000|2022-01-18 17:37:20|15282.6|15281.6|15282.8|15281.8|15285.3|15284.3|15281.1|15280.1|112
1642527450000|2022-01-18 17:37:30|15282.6|15281.6|15280.8|15279.8|15283.1|15282.1|15280.6|15279.6|38
1642527460000|2022-01-18 17:37:40|15281.1|15280.1|15280.8|15279.8|15281.8|15280.8|15279.6|15278.6|79
1642527470000|2022-01-18 17:37:50|15280.7|15279.7|15278.1|15277.1|15281.3|15280.3|15278.1|15277.1|121
1642527480000|2022-01-18 17:38:00|15278.6|15277.6|15275.1|15274.1|15278.6|15277.6|15274.8|15273.8|186
1642527490000|2022-01-18 17:38:10|15274.9|15273.9|15278.2|15277.2|15278.4|15277.4|15273.6|15272.6|250
1642527500000|2022-01-18 17:38:20|15278.3|15277.3|15278.6|15277.6|15279.7|15278.7|15274.7|15273.7|265
1642527510000|2022-01-18 17:38:30|15278.3|15277.3|15282.8|15281.8|15283.3|15282.3|15277.6|15276.6|175
1642527520000|2022-01-18 17:38:40|15282.7|15281.7|15278.7|15277.7|15283.3|15282.3|15277.4|15276.4|229
1642527530000|2022-01-18 17:38:50|15278.8|15277.8|15277.7|15276.7|15280.3|15279.3|15277.6|15276.6|232
1642527540000|2022-01-18 17:39:00|15277.6|15276.6|15277.1|15276.1|15279.3|15278.3|15276.2|15275.2|425
1642527550000|2022-01-18 17:39:10|15277.3|15276.3|15279.6|15278.6|15282.1|15281.1|15277.1|15276.1|235
1642527560000|2022-01-18 17:39:20|15279.7|15278.7|15280.2|15279.2|15281.6|15280.6|15279.1|15278.1|181
1642527570000|2022-01-18 17:39:30|15280.3|15279.3|15280.8|15279.8|15280.9|15279.9|15279.6|15278.6|141
1642527580000|2022-01-18 17:39:40|15280.9|15279.9|15286.8|15285.8|15287.6|15286.6|15280.8|15279.8|198
1642527590000|2022-01-18 17:39:50|15286.9|15285.9|15283.6|15282.6|15287.1|15286.1|15283.1|15282.1|112
1642527600000|2022-01-18 17:40:00|15284.5|15283.5|15286.4|15285.4|15288.5|15287.5|15283.7|15282.7|118
1642527610000|2022-01-18 17:40:10|15286.5|15285.5|15289.7|15288.7|15290.5|15289.5|15286.5|15285.5|183
1642527620000|2022-01-18 17:40:20|15290|15289|15293.4|15292.4|15294.9|15293.9|15289.7|15288.7|608
1642527630000|2022-01-18 17:40:30|15293.2|15292.2|15291.5|15290.5|15293.5|15292.5|15290.5|15289.5|136
1642527640000|2022-01-18 17:40:40|15291.7|15290.7|15293|15292|15293.4|15292.4|15290|15289|82
1642527650000|2022-01-18 17:40:50|15292.6|15291.6|15292.7|15291.7|15293.7|15292.7|15291.2|15290.2|83
1642527660000|2022-01-18 17:41:00|15292.6|15291.6|15293|15292|15293.4|15292.4|15290|15289|244
1642527670000|2022-01-18 17:41:10|15292.6|15291.6|15291.5|15290.5|15293.5|15292.5|15291|15290|101
1642527680000|2022-01-18 17:41:20|15292|15291|15301.7|15300.7|15302.1|15301.1|15291.5|15290.5|311
1642527690000|2022-01-18 17:41:30|15301|15300|15297.7|15296.7|15303.2|15302.2|15297.6|15296.6|258
1642527700000|2022-01-18 17:41:40|15298|15297|15294.5|15293.5|15298.5|15297.5|15293.2|15292.2|148
1642527710000|2022-01-18 17:41:50|15294.2|15293.2|15301.7|15300.7|15301.7|15300.7|15293.6|15292.6|178
1642527720000|2022-01-18 17:42:00|15301.5|15300.5|15295.2|15294.2|15301.5|15300.5|15293|15292|190
1642527730000|2022-01-18 17:42:10|15295.4|15294.4|15294.9|15293.9|15297.4|15296.4|15294.2|15293.2|81
1642527740000|2022-01-18 17:42:20|15294.7|15293.7|15296.2|15295.2|15296.9|15295.9|15294.2|15293.2|58
1642527750000|2022-01-18 17:42:30|15296.4|15295.4|15295|15294|15297.1|15296.1|15293.9|15292.9|104
1642527760000|2022-01-18 17:42:40|15294.9|15293.9|15297.4|15296.4|15298.9|15297.9|15294.9|15293.9|59
1642527770000|2022-01-18 17:42:50|15297.5|15296.5|15296.9|15295.9|15297.7|15296.7|15296.2|15295.2|67
1642527780000|2022-01-18 17:43:00|15297|15296|15296.4|15295.4|15299|15298|15295.9|15294.9|107
1642527790000|2022-01-18 17:43:10|15296.5|15295.5|15294|15293|15297.7|15296.7|15293.5|15292.5|167
1642527800000|2022-01-18 17:43:20|15294.1|15293.1|15294.7|15293.7|15295.7|15294.7|15292.2|15291.2|145
1642527810000|2022-01-18 17:43:30|15295.1|15294.1|15294.5|15293.5|15296|15295|15292.7|15291.7|73
1642527820000|2022-01-18 17:43:40|15294.4|15293.4|15293.6|15292.6|15294.7|15293.7|15292.2|15291.2|66
1642527830000|2022-01-18 17:43:50|15293.5|15292.5|15290.5|15289.5|15293.5|15292.5|15289|15288|217
1642527840000|2022-01-18 17:44:00|15290.6|15289.6|15289.7|15288.7|15291.5|15290.5|15289.2|15288.2|69
1642527850000|2022-01-18 17:44:10|15289.5|15288.5|15289.2|15288.2|15291|15290|15288.2|15287.2|69
1642527860000|2022-01-18 17:44:20|15289.1|15288.1|15288.7|15287.7|15289.6|15288.6|15287.7|15286.7|66
1642527870000|2022-01-18 17:44:30|15288.6|15287.6|15288.6|15287.6|15289.7|15288.7|15287.5|15286.5|69
1642527880000|2022-01-18 17:44:40|15288.7|15287.7|15289|15288|15289.9|15288.9|15288|15287|53
1642527890000|2022-01-18 17:44:50|15288.9|15287.9|15286.7|15285.7|15288.9|15287.9|15284.7|15283.7|210
1642527900000|2022-01-18 17:45:00|15287|15286|15288.7|15287.7|15289.9|15288.9|15283.7|15282.7|156
1642527910000|2022-01-18 17:45:10|15288.9|15287.9|15289.2|15288.2|15290|15289|15287.2|15286.2|99
1642527920000|2022-01-18 17:45:20|15289.1|15288.1|15290.6|15289.6|15290.7|15289.7|15287.5|15286.5|98
1642527930000|2022-01-18 17:45:30|15291.4|15290.4|15292.4|15291.4|15296|15295|15290.7|15289.7|208
1642527940000|2022-01-18 17:45:40|15292.7|15291.7|15294|15293|15294|15293|15291|15290|89
1642527950000|2022-01-18 17:45:50|15294.5|15293.5|15297|15296|15299|15298|15294.5|15293.5|137
1642527960000|2022-01-18 17:46:00|15296.9|15295.9|15290.4|15289.4|15297.2|15296.2|15288|15287|163
1642527970000|2022-01-18 17:46:10|15290.2|15289.2|15289|15288|15291.2|15290.2|15289|15288|80
1642527980000|2022-01-18 17:46:20|15289.1|15288.1|15287.2|15286.2|15289.7|15288.7|15286.4|15285.4|142
1642527990000|2022-01-18 17:46:30|15287.5|15286.5|15287.2|15286.2|15289|15288|15286.2|15285.2|120
1642528000000|2022-01-18 17:46:40|15287.1|15286.1|15287.6|15286.6|15289.7|15288.7|15286.7|15285.7|114
1642528010000|2022-01-18 17:46:50|15287.4|15286.4|15281.9|15280.9|15288|15287|15281.2|15280.2|278
1642528020000|2022-01-18 17:47:00|15282|15281|15273.4|15272.4|15282|15281|15273|15272|909
1642528030000|2022-01-18 17:47:10|15273.2|15272.2|15273|15272|15274.5|15273.5|15269.5|15268.5|803
1642528040000|2022-01-18 17:47:20|15273.2|15272.2|15275.6|15274.6|15276.1|15275.1|15272.6|15271.6|164
1642528050000|2022-01-18 17:47:30|15275.2|15274.2|15280.5|15279.5|15280.9|15279.9|15275.1|15274.1|179
1642528060000|2022-01-18 17:47:40|15280.6|15279.6|15280|15279|15281.7|15280.7|15279|15278|286
1642528070000|2022-01-18 17:47:50|15279.9|15278.9|15277.2|15276.2|15280.4|15279.4|15277.2|15276.2|113
1642528080000|2022-01-18 17:48:00|15277.4|15276.4|15279.2|15278.2|15279.2|15278.2|15276.2|15275.2|120
1642528090000|2022-01-18 17:48:10|15279.4|15278.4|15278.5|15277.5|15280.9|15279.9|15277.5|15276.5|132
1642528100000|2022-01-18 17:48:20|15278.2|15277.2|15267.5|15266.5|15278.2|15277.2|15267.2|15266.2|551
1642528110000|2022-01-18 17:48:30|15267.1|15266.1|15272.6|15271.6|15274.2|15273.2|15266.9|15265.9|321
1642528120000|2022-01-18 17:48:40|15272.4|15271.4|15273.7|15272.7|15275.2|15274.2|15271.7|15270.7|219
1642528130000|2022-01-18 17:48:50|15273.9|15272.9|15274.1|15273.1|15275.1|15274.1|15271.4|15270.4|144
1642528140000|2022-01-18 17:49:00|15274|15273|15276.7|15275.7|15276.9|15275.9|15272.5|15271.5|173
1642528150000|2022-01-18 17:49:10|15276.5|15275.5|15281.7|15280.7|15282.7|15281.7|15276.2|15275.2|437
1642528160000|2022-01-18 17:49:20|15281.5|15280.5|15284.2|15283.2|15287.2|15286.2|15281.2|15280.2|320
1642528170000|2022-01-18 17:49:30|15284.5|15283.5|15278.7|15277.7|15284.5|15283.5|15276.4|15275.4|185
1642528180000|2022-01-18 17:49:40|15278.9|15277.9|15278.1|15277.1|15280|15279|15275|15274|108
1642528190000|2022-01-18 17:49:50|15278.4|15277.4|15278.4|15277.4|15280.5|15279.5|15276.5|15275.5|90
1642528200000|2022-01-18 17:50:00|15278.1|15277.1|15277.5|15276.5|15282|15281|15276.7|15275.7|186
1642528210000|2022-01-18 17:50:10|15277.4|15276.4|15273|15272|15277.4|15276.4|15272|15271|325
1642528220000|2022-01-18 17:50:20|15273.2|15272.2|15276.2|15275.2|15276.7|15275.7|15272.7|15271.7|233
1642528230000|2022-01-18 17:50:30|15276.4|15275.4|15273.2|15272.2|15276.4|15275.4|15272.2|15271.2|154
1642528240000|2022-01-18 17:50:40|15273.4|15272.4|15275|15274|15276.6|15275.6|15273.4|15272.4|204
1642528250000|2022-01-18 17:50:50|15275.2|15274.2|15277|15276|15278.2|15277.2|15273.9|15272.9|143
1642528260000|2022-01-18 17:51:00|15277.2|15276.2|15282.9|15281.9|15284|15283|15276.2|15275.2|341
1642528270000|2022-01-18 17:51:10|15282.7|15281.7|15280.1|15279.1|15282.7|15281.7|15277.7|15276.7|172
1642528280000|2022-01-18 17:51:20|15280|15279|15282.7|15281.7|15282.9|15281.9|15279.5|15278.5|106
1642528290000|2022-01-18 17:51:30|15283.1|15282.1|15285.1|15284.1|15286.2|15285.2|15282.1|15281.1|353
1642528300000|2022-01-18 17:51:40|15285.2|15284.2|15284|15283|15286|15285|15283.4|15282.4|116
1642528310000|2022-01-18 17:51:50|15283.9|15282.9|15287|15286|15288.5|15287.5|15283.5|15282.5|210
1642528320000|2022-01-18 17:52:00|15285.6|15284.6|15282.2|15281.2|15286|15285|15279.9|15278.9|261
1642528330000|2022-01-18 17:52:10|15283|15282|15279.7|15278.7|15283|15282|15278.2|15277.2|141
1642528340000|2022-01-18 17:52:20|15279.5|15278.5|15280.9|15279.9|15282.9|15281.9|15279.5|15278.5|101
1642528350000|2022-01-18 17:52:30|15281|15280|15284|15283|15284.2|15283.2|15278.7|15277.7|125
1642528360000|2022-01-18 17:52:40|15284.5|15283.5|15284.2|15283.2|15287|15286|15284.2|15283.2|127
1642528370000|2022-01-18 17:52:50|15284|15283|15280.2|15279.2|15284.5|15283.5|15279.7|15278.7|85
1642528380000|2022-01-18 17:53:00|15280.4|15279.4|15278.2|15277.2|15281.5|15280.5|15277.5|15276.5|124
1642528390000|2022-01-18 17:53:10|15277.7|15276.7|15278.2|15277.2|15280.5|15279.5|15277.5|15276.5|161
1642528400000|2022-01-18 17:53:20|15278.1|15277.1|15278.7|15277.7|15279.7|15278.7|15276.2|15275.2|87
1642528410000|2022-01-18 17:53:30|15278.5|15277.5|15272.6|15271.6|15280.2|15279.2|15272|15271|212
1642528420000|2022-01-18 17:53:40|15272.7|15271.7|15271.7|15270.7|15274.2|15273.2|15271.1|15270.1|214
1642528430000|2022-01-18 17:53:50|15271.5|15270.5|15268.2|15267.2|15271.9|15270.9|15267.1|15266.1|228
1642528440000|2022-01-18 17:54:00|15268|15267|15269.2|15268.2|15271|15270|15266.1|15265.1|280
1642528450000|2022-01-18 17:54:10|15269.4|15268.4|15269.4|15268.4|15270.7|15269.7|15268.4|15267.4|125
1642528460000|2022-01-18 17:54:20|15269.2|15268.2|15267.5|15266.5|15269.2|15268.2|15266.6|15265.6|160
1642528470000|2022-01-18 17:54:30|15267.4|15266.4|15269.7|15268.7|15270.5|15269.5|15267|15266|78
1642528480000|2022-01-18 17:54:40|15270.5|15269.5|15268.6|15267.6|15271.5|15270.5|15268.5|15267.5|112
1642528490000|2022-01-18 17:54:50|15268.5|15267.5|15268.5|15267.5|15269.6|15268.6|15267.2|15266.2|127
1642528500000|2022-01-18 17:55:00|15269|15268|15268.5|15267.5|15272|15271|15267.7|15266.7|119
1642528510000|2022-01-18 17:55:10|15268.4|15267.4|15264|15263|15268.7|15267.7|15263.5|15262.5|571
1642528520000|2022-01-18 17:55:20|15263.9|15262.9|15263.5|15262.5|15265.5|15264.5|15263.5|15262.5|113
1642528530000|2022-01-18 17:55:30|15263.7|15262.7|15264.7|15263.7|15267|15266|15263.7|15262.7|215
1642528540000|2022-01-18 17:55:40|15265|15264|15265.5|15264.5|15265.7|15264.7|15261.9|15260.9|381
1642528550000|2022-01-18 17:55:50|15265.7|15264.7|15271.2|15270.2|15271.7|15270.7|15265.2|15264.2|192
1642528560000|2022-01-18 17:56:00|15271.4|15270.4|15278.9|15277.9|15281|15280|15270.7|15269.7|510
1642528570000|2022-01-18 17:56:10|15279|15278|15282|15281|15282|15281|15277.9|15276.9|281
1642528580000|2022-01-18 17:56:20|15282.2|15281.2|15281.4|15280.4|15282.9|15281.9|15279.7|15278.7|250
1642528590000|2022-01-18 17:56:30|15281.5|15280.5|15279.5|15278.5|15281.5|15280.5|15277.2|15276.2|135
1642528600000|2022-01-18 17:56:40|15279.7|15278.7|15280.7|15279.7|15281.5|15280.5|15277.5|15276.5|127
1642528610000|2022-01-18 17:56:50|15280.5|15279.5|15284.2|15283.2|15284.5|15283.5|15279.7|15278.7|157
1642528620000|2022-01-18 17:57:00|15284|15283|15284|15283|15284.2|15283.2|15281.2|15280.2|170
1642528630000|2022-01-18 17:57:10|15283.2|15282.2|15281.1|15280.1|15283.7|15282.7|15277.5|15276.5|186
1642528640000|2022-01-18 17:57:20|15281.2|15280.2|15279.5|15278.5|15281.2|15280.2|15278.6|15277.6|76
1642528650000|2022-01-18 17:57:30|15279.6|15278.6|15279.7|15278.7|15279.7|15278.7|15276.5|15275.5|151
1642528660000|2022-01-18 17:57:40|15279.5|15278.5|15276.4|15275.4|15279.5|15278.5|15275.7|15274.7|93
1642528670000|2022-01-18 17:57:50|15276.5|15275.5|15275|15274|15276.5|15275.5|15274.2|15273.2|86
1642528680000|2022-01-18 17:58:00|15274.9|15273.9|15276.9|15275.9|15277.1|15276.1|15274|15273|82
1642528690000|2022-01-18 17:58:10|15276.7|15275.7|15277|15276|15279|15278|15276.6|15275.6|80
1642528700000|2022-01-18 17:58:20|15277.4|15276.4|15278.1|15277.1|15280.7|15279.7|15277.4|15276.4|179
1642528710000|2022-01-18 17:58:30|15278.2|15277.2|15278.5|15277.5|15280.2|15279.2|15276.2|15275.2|91
1642528720000|2022-01-18 17:58:40|15278.6|15277.6|15277.7|15276.7|15280.7|15279.7|15277.6|15276.6|71
1642528730000|2022-01-18 17:58:50|15277.5|15276.5|15275.7|15274.7|15277.7|15276.7|15274.4|15273.4|89
1642528740000|2022-01-18 17:59:00|15275.5|15274.5|15272.2|15271.2|15276.5|15275.5|15271.7|15270.7|235
1642528750000|2022-01-18 17:59:10|15272|15271|15273.5|15272.5|15274|15273|15270.7|15269.7|151
1642528760000|2022-01-18 17:59:20|15273.7|15272.7|15271.7|15270.7|15273.7|15272.7|15270.2|15269.2|114
1642528770000|2022-01-18 17:59:30|15271.9|15270.9|15270.5|15269.5|15272.5|15271.5|15269.5|15268.5|69
1642528780000|2022-01-18 17:59:40|15270.4|15269.4|15267.7|15266.7|15272|15271|15267.7|15266.7|120
1642528790000|2022-01-18 17:59:50|15267.5|15266.5|15268|15267|15268.7|15267.7|15263.7|15262.7|293
1642528800000|2022-01-18 18:00:00|15269.2|15268.2|15263|15262|15269.2|15268.2|15262.5|15261.5|270
1642528810000|2022-01-18 18:00:10|15262.9|15261.9|15265.2|15264.2|15266.5|15265.5|15262.5|15261.5|181
1642528820000|2022-01-18 18:00:20|15265.4|15264.4|15265.7|15264.7|15266.5|15265.5|15262.5|15261.5|171
1642528830000|2022-01-18 18:00:30|15265.9|15264.9|15264.5|15263.5|15267.2|15266.2|15261.4|15260.4|262
1642528840000|2022-01-18 18:00:40|15264.2|15263.2|15265.7|15264.7|15267.7|15266.7|15263.2|15262.2|138
1642528850000|2022-01-18 18:00:50|15265.6|15264.6|15266|15265|15267.7|15266.7|15263.7|15262.7|139
1642528860000|2022-01-18 18:01:00|15266.5|15265.5|15264.7|15263.7|15267|15266|15263|15262|105
1642528870000|2022-01-18 18:01:10|15265|15264|15263.7|15262.7|15266.5|15265.5|15263.5|15262.5|203
1642528880000|2022-01-18 18:01:20|15264.2|15263.2|15265.7|15264.7|15267.4|15266.4|15263.9|15262.9|132
1642528890000|2022-01-18 18:01:30|15264.5|15263.5|15265|15264|15266.5|15265.5|15263.7|15262.7|57
1642528900000|2022-01-18 18:01:40|15265.2|15264.2|15259.5|15258.5|15265.7|15264.7|15259|15258|410
1642528910000|2022-01-18 18:01:50|15259.2|15258.2|15253|15252|15259.7|15258.7|15252.7|15251.7|554
1642528920000|2022-01-18 18:02:00|15252.7|15251.7|15253.5|15252.5|15254.2|15253.2|15250.9|15249.9|424
1642528930000|2022-01-18 18:02:10|15253.7|15252.7|15253.2|15252.2|15255.7|15254.7|15252|15251|207
1642528940000|2022-01-18 18:02:20|15253.1|15252.1|15253.2|15252.2|15255|15254|15252|15251|165
1642528950000|2022-01-18 18:02:30|15253.5|15252.5|15251.4|15250.4|15253.7|15252.7|15251|15250|117
1642528960000|2022-01-18 18:02:40|15251.2|15250.2|15249.2|15248.2|15253|15252|15248.6|15247.6|495
1642528970000|2022-01-18 18:02:50|15249|15248|15247.7|15246.7|15250.4|15249.4|15247|15246|152
1642528980000|2022-01-18 18:03:00|15247.6|15246.6|15247|15246|15248.6|15247.6|15245.5|15244.5|253
1642528990000|2022-01-18 18:03:10|15246.7|15245.7|15247.5|15246.5|15250|15249|15246.7|15245.7|171
1642529000000|2022-01-18 18:03:20|15247.4|15246.4|15247.4|15246.4|15248|15247|15246.2|15245.2|83
1642529010000|2022-01-18 18:03:30|15247.5|15246.5|15253.7|15252.7|15254.9|15253.9|15247|15246|250
1642529020000|2022-01-18 18:03:40|15254|15253|15254.6|15253.6|15256.7|15255.7|15253.7|15252.7|225
1642529030000|2022-01-18 18:03:50|15254.5|15253.5|15261.1|15260.1|15261.2|15260.2|15254.2|15253.2|265
1642529040000|2022-01-18 18:04:00|15261|15260|15260.5|15259.5|15263.9|15262.9|15258.7|15257.7|340
1642529050000|2022-01-18 18:04:10|15260.6|15259.6|15261.6|15260.6|15262.4|15261.4|15259.5|15258.5|175
1642529060000|2022-01-18 18:04:20|15261.7|15260.7|15265.7|15264.7|15266.7|15265.7|15261.5|15260.5|213
1642529070000|2022-01-18 18:04:30|15265.2|15264.2|15257|15256|15265.2|15264.2|15257|15256|243
1642529080000|2022-01-18 18:04:40|15257.2|15256.2|15257.2|15256.2|15258.2|15257.2|15256.2|15255.2|94
1642529090000|2022-01-18 18:04:50|15257.1|15256.1|15256|15255|15257.7|15256.7|15255|15254|59
1642529100000|2022-01-18 18:05:00|15255.9|15254.9|15252.2|15251.2|15256|15255|15252.2|15251.2|193
1642529110000|2022-01-18 18:05:10|15252.5|15251.5|15253.7|15252.7|15255|15254|15250|15249|176
1642529120000|2022-01-18 18:05:20|15253.9|15252.9|15251.2|15250.2|15254.2|15253.2|15249.5|15248.5|104
1642529130000|2022-01-18 18:05:30|15251.1|15250.1|15251.6|15250.6|15252.7|15251.7|15250.2|15249.2|94
1642529140000|2022-01-18 18:05:40|15252|15251|15249.2|15248.2|15252.5|15251.5|15249|15248|100
1642529150000|2022-01-18 18:05:50|15249.1|15248.1|15249.7|15248.7|15250.5|15249.5|15247|15246|127
1642529160000|2022-01-18 18:06:00|15250|15249|15247.5|15246.5|15250|15249|15246.5|15245.5|108
1642529170000|2022-01-18 18:06:10|15247.7|15246.7|15245.5|15244.5|15249.5|15248.5|15245.5|15244.5|204
1642529180000|2022-01-18 18:06:20|15245.6|15244.6|15246.2|15245.2|15247.7|15246.7|15244.5|15243.5|177
1642529190000|2022-01-18 18:06:30|15246|15245|15244.2|15243.2|15246|15245|15244.2|15243.2|93
1642529200000|2022-01-18 18:06:40|15244.4|15243.4|15246.1|15245.1|15246.1|15245.1|15243.1|15242.1|165
1642529210000|2022-01-18 18:06:50|15245.9|15244.9|15244.1|15243.1|15246.2|15245.2|15243.7|15242.7|96
1642529220000|2022-01-18 18:07:00|15244.2|15243.2|15245.5|15244.5|15247|15246|15243.5|15242.5|84
1642529230000|2022-01-18 18:07:10|15245.6|15244.6|15253.2|15252.2|15253.4|15252.4|15245.6|15244.6|182
1642529240000|2022-01-18 18:07:20|15253.7|15252.7|15253.5|15252.5|15254.2|15253.2|15251.7|15250.7|139
1642529250000|2022-01-18 18:07:30|15253.4|15252.4|15255.5|15254.5|15256.2|15255.2|15251|15250|141
1642529260000|2022-01-18 18:07:40|15255.6|15254.6|15254.6|15253.6|15257|15256|15254.2|15253.2|133
1642529270000|2022-01-18 18:07:50|15254.7|15253.7|15256.5|15255.5|15257.1|15256.1|15254.4|15253.4|146
1642529280000|2022-01-18 18:08:00|15256|15255|15258.1|15257.1|15258.5|15257.5|15255.7|15254.7|130
1642529290000|2022-01-18 18:08:10|15258.2|15257.2|15252.5|15251.5|15258.2|15257.2|15251.5|15250.5|198
1642529300000|2022-01-18 18:08:20|15252.6|15251.6|15255.5|15254.5|15256.1|15255.1|15252.5|15251.5|52
1642529310000|2022-01-18 18:08:30|15255.9|15254.9|15256.4|15255.4|15256.7|15255.7|15254|15253|112
1642529320000|2022-01-18 18:08:40|15256.2|15255.2|15252.7|15251.7|15256.2|15255.2|15252.4|15251.4|52
1642529330000|2022-01-18 18:08:50|15252.9|15251.9|15256.7|15255.7|15256.9|15255.9|15252.7|15251.7|78
1642529340000|2022-01-18 18:09:00|15256.5|15255.5|15253.7|15252.7|15256.5|15255.5|15253.4|15252.4|49
1642529350000|2022-01-18 18:09:10|15253.6|15252.6|15254.7|15253.7|15255|15254|15252.7|15251.7|108
1642529360000|2022-01-18 18:09:20|15254.6|15253.6|15253.5|15252.5|15254.7|15253.7|15251.4|15250.4|173
1642529370000|2022-01-18 18:09:30|15253.4|15252.4|15258.5|15257.5|15258.5|15257.5|15252.6|15251.6|93
1642529380000|2022-01-18 18:09:40|15258.1|15257.1|15265.1|15264.1|15265.7|15264.7|15258.1|15257.1|313
1642529390000|2022-01-18 18:09:50|15265.2|15264.2|15262|15261|15265.2|15264.2|15261.6|15260.6|189
1642529400000|2022-01-18 18:10:00|15261.7|15260.7|15262.7|15261.7|15263|15262|15255.9|15254.9|275
1642529410000|2022-01-18 18:10:10|15262.9|15261.9|15268.6|15267.6|15271.7|15270.7|15262.9|15261.9|464
1642529420000|2022-01-18 18:10:20|15268.5|15267.5|15266.1|15265.1|15268.5|15267.5|15263.6|15262.6|243
1642529430000|2022-01-18 18:10:30|15266|15265|15266.6|15265.6|15269.7|15268.7|15266|15265|107
1642529440000|2022-01-18 18:10:40|15266.7|15265.7|15269.6|15268.6|15270.5|15269.5|15264.6|15263.6|316
1642529450000|2022-01-18 18:10:50|15269.9|15268.9|15267|15266|15270.5|15269.5|15264.5|15263.5|159
1642529460000|2022-01-18 18:11:00|15266.7|15265.7|15262.9|15261.9|15269|15268|15262.1|15261.1|156
1642529470000|2022-01-18 18:11:10|15262.5|15261.5|15261.1|15260.1|15263|15262|15259.4|15258.4|107
1642529480000|2022-01-18 18:11:20|15261|15260|15264.7|15263.7|15265|15264|15260|15259|92
1642529490000|2022-01-18 18:11:30|15264.1|15263.1|15267.7|15266.7|15268.6|15267.6|15263.6|15262.6|108
1642529500000|2022-01-18 18:11:40|15267.6|15266.6|15270.5|15269.5|15272.7|15271.7|15267.1|15266.1|210
1642529510000|2022-01-18 18:11:50|15270.2|15269.2|15267|15266|15272|15271|15264.5|15263.5|166
1642529520000|2022-01-18 18:12:00|15267.2|15266.2|15264.7|15263.7|15268|15267|15264.7|15263.7|202
1642529530000|2022-01-18 18:12:10|15265|15264|15263.7|15262.7|15265.9|15264.9|15263|15262|89
1642529540000|2022-01-18 18:12:20|15263.5|15262.5|15264.4|15263.4|15265.6|15264.6|15263.1|15262.1|44
1642529550000|2022-01-18 18:12:30|15264.5|15263.5|15263.5|15262.5|15264.5|15263.5|15261.5|15260.5|70
1642529560000|2022-01-18 18:12:40|15263.6|15262.6|15262.1|15261.1|15264|15263|15261.7|15260.7|48
1642529570000|2022-01-18 18:12:50|15262|15261|15263.9|15262.9|15265.7|15264.7|15262|15261|64
1642529580000|2022-01-18 18:13:00|15263.5|15262.5|15266.2|15265.2|15267.9|15266.9|15263.2|15262.2|79
1642529590000|2022-01-18 18:13:10|15266.6|15265.6|15262.7|15261.7|15267|15266|15262.4|15261.4|89
1642529600000|2022-01-18 18:13:20|15263|15262|15259.7|15258.7|15263.6|15262.6|15258.5|15257.5|185
1642529610000|2022-01-18 18:13:30|15259.6|15258.6|15261.5|15260.5|15262|15261|15258.7|15257.7|67
1642529620000|2022-01-18 18:13:40|15261.6|15260.6|15262.7|15261.7|15264.5|15263.5|15261.6|15260.6|68
1642529630000|2022-01-18 18:13:50|15263|15262|15273.2|15272.2|15273.2|15272.2|15263|15262|283
1642529640000|2022-01-18 18:14:00|15273.7|15272.7|15277.5|15276.5|15279|15278|15270.7|15269.7|427
1642529650000|2022-01-18 18:14:10|15277.7|15276.7|15275.5|15274.5|15278.5|15277.5|15274.2|15273.2|250
1642529660000|2022-01-18 18:14:20|15275.4|15274.4|15277.2|15276.2|15281.5|15280.5|15273.2|15272.2|337
1642529670000|2022-01-18 18:14:30|15277.5|15276.5|15278.4|15277.4|15282.2|15281.2|15277.2|15276.2|312
1642529680000|2022-01-18 18:14:40|15278.5|15277.5|15277.1|15276.1|15280.2|15279.2|15276|15275|192
1642529690000|2022-01-18 18:14:50|15277.5|15276.5|15275.7|15274.7|15277.5|15276.5|15274.2|15273.2|132
1642529700000|2022-01-18 18:15:00|15275.6|15274.6|15274.2|15273.2|15275.6|15274.6|15269.7|15268.7|217
1642529710000|2022-01-18 18:15:10|15274|15273|15269.6|15268.6|15275.5|15274.5|15265.7|15264.7|414
1642529720000|2022-01-18 18:15:20|15269.7|15268.7|15268|15267|15270.7|15269.7|15267.5|15266.5|173
1642529730000|2022-01-18 18:15:30|15267.7|15266.7|15272.5|15271.5|15275.7|15274.7|15267.2|15266.2|182
1642529740000|2022-01-18 18:15:40|15273.2|15272.2|15279.5|15278.5|15280.5|15279.5|15273.1|15272.1|231
1642529750000|2022-01-18 18:15:50|15279.2|15278.2|15275.7|15274.7|15280|15279|15275|15274|190
1642529760000|2022-01-18 18:16:00|15275.9|15274.9|15277.4|15276.4|15277.5|15276.5|15273.7|15272.7|107
1642529770000|2022-01-18 18:16:10|15276.7|15275.7|15275.5|15274.5|15277|15276|15273.1|15272.1|77
1642529780000|2022-01-18 18:16:20|15275.4|15274.4|15274.2|15273.2|15275.9|15274.9|15273.1|15272.1|83
1642529790000|2022-01-18 18:16:30|15274.5|15273.5|15271.7|15270.7|15275.5|15274.5|15271.2|15270.2|64
1642529800000|2022-01-18 18:16:40|15271.2|15270.2|15270|15269|15272.1|15271.1|15269.4|15268.4|107
1642529810000|2022-01-18 18:16:50|15270.2|15269.2|15269.1|15268.1|15271.2|15270.2|15268.4|15267.4|66
1642529820000|2022-01-18 18:17:00|15269|15268|15271.2|15270.2|15271.5|15270.5|15268.2|15267.2|167
1642529830000|2022-01-18 18:17:10|15271.5|15270.5|15278|15277|15279.1|15278.1|15271.5|15270.5|162
1642529840000|2022-01-18 18:17:20|15277.9|15276.9|15275.2|15274.2|15281|15280|15275.2|15274.2|135
1642529850000|2022-01-18 18:17:30|15275.5|15274.5|15277|15276|15277.7|15276.7|15274.7|15273.7|67
1642529860000|2022-01-18 18:17:40|15276.9|15275.9|15277.9|15276.9|15280.7|15279.7|15274.5|15273.5|159
1642529870000|2022-01-18 18:17:50|15278|15277|15276.7|15275.7|15278.9|15277.9|15276.1|15275.1|86
1642529880000|2022-01-18 18:18:00|15276.6|15275.6|15273.5|15272.5|15276.9|15275.9|15273.2|15272.2|123
1642529890000|2022-01-18 18:18:10|15273|15272|15272|15271|15274.2|15273.2|15271.6|15270.6|68
1642529900000|2022-01-18 18:18:20|15271.9|15270.9|15276.1|15275.1|15276.7|15275.7|15269.7|15268.7|103
1642529910000|2022-01-18 18:18:30|15276.2|15275.2|15279.4|15278.4|15281.5|15280.5|15274.6|15273.6|260
1642529920000|2022-01-18 18:18:40|15279.5|15278.5|15278.2|15277.2|15281|15280|15276.7|15275.7|126
1642529930000|2022-01-18 18:18:50|15278.1|15277.1|15273|15272|15278.1|15277.1|15271.9|15270.9|100
1642529940000|2022-01-18 18:19:00|15272.9|15271.9|15275.5|15274.5|15275.7|15274.7|15272.7|15271.7|105
1642529950000|2022-01-18 18:19:10|15275.4|15274.4|15270.7|15269.7|15275.4|15274.4|15269.5|15268.5|85
1642529960000|2022-01-18 18:19:20|15270.9|15269.9|15269.7|15268.7|15272.2|15271.2|15268.6|15267.6|85
1642529970000|2022-01-18 18:19:30|15269.4|15268.4|15269.4|15268.4|15271.6|15270.6|15268.9|15267.9|53
1642529980000|2022-01-18 18:19:40|15269.6|15268.6|15270.9|15269.9|15272.7|15271.7|15268.7|15267.7|90
1642529990000|2022-01-18 18:19:50|15270.7|15269.7|15271|15270|15272.6|15271.6|15268.5|15267.5|83
1642530000000|2022-01-18 18:20:00|15271.2|15270.2|15270|15269|15272.4|15271.4|15268.2|15267.2|81
1642530010000|2022-01-18 18:20:10|15270.4|15269.4|15263|15262|15270.5|15269.5|15262.9|15261.9|230
1642530020000|2022-01-18 18:20:20|15263.2|15262.2|15265.1|15264.1|15266.2|15265.2|15262|15261|343
1642530030000|2022-01-18 18:20:30|15264.7|15263.7|15261|15260|15265.9|15264.9|15261|15260|263
1642530040000|2022-01-18 18:20:40|15261.2|15260.2|15258.7|15257.7|15261.6|15260.6|15256.6|15255.6|192
1642530050000|2022-01-18 18:20:50|15258.6|15257.6|15256.7|15255.7|15259|15258|15255.4|15254.4|194
1642530060000|2022-01-18 18:21:00|15256.9|15255.9|15250.9|15249.9|15257|15256|15250.7|15249.7|294
1642530070000|2022-01-18 18:21:10|15251.2|15250.2|15245.5|15244.5|15251.2|15250.2|15245.5|15244.5|256
1642530080000|2022-01-18 18:21:20|15245.4|15244.4|15244.7|15243.7|15245.5|15244.5|15242.2|15241.2|425
1642530090000|2022-01-18 18:21:30|15244.4|15243.4|15245|15244|15247.4|15246.4|15244.2|15243.2|262
1642530100000|2022-01-18 18:21:40|15244.9|15243.9|15241|15240|15245|15244|15240.9|15239.9|309
1642530110000|2022-01-18 18:21:50|15240.7|15239.7|15240.7|15239.7|15241.9|15240.9|15239.7|15238.7|161
1642530120000|2022-01-18 18:22:00|15240.6|15239.6|15242.7|15241.7|15243.4|15242.4|15240.5|15239.5|144
1642530130000|2022-01-18 18:22:10|15242.9|15241.9|15240.2|15239.2|15243.1|15242.1|15239.7|15238.7|199
1642530140000|2022-01-18 18:22:20|15240.5|15239.5|15240|15239|15243|15242|15240|15239|194
1642530150000|2022-01-18 18:22:30|15240.2|15239.2|15245|15244|15247|15246|15240|15239|206
1642530160000|2022-01-18 18:22:40|15245.2|15244.2|15244.2|15243.2|15246|15245|15243.4|15242.4|114
1642530170000|2022-01-18 18:22:50|15244.4|15243.4|15245.2|15244.2|15247.5|15246.5|15244.2|15243.2|115
1642530180000|2022-01-18 18:23:00|15245.5|15244.5|15246.6|15245.6|15248|15247|15245.4|15244.4|118
1642530190000|2022-01-18 18:23:10|15246.5|15245.5|15244|15243|15248.5|15247.5|15243|15242|153
1642530200000|2022-01-18 18:23:20|15243.9|15242.9|15244.6|15243.6|15246.1|15245.1|15243|15242|53
1642530210000|2022-01-18 18:23:30|15244.5|15243.5|15245.2|15244.2|15246.2|15245.2|15242|15241|262
1642530220000|2022-01-18 18:23:40|15245.4|15244.4|15246.4|15245.4|15247|15246|15243.5|15242.5|73
1642530230000|2022-01-18 18:23:50|15246.5|15245.5|15245.5|15244.5|15248.2|15247.2|15244.9|15243.9|96
1642530240000|2022-01-18 18:24:00|15245.7|15244.7|15247.5|15246.5|15247.7|15246.7|15245.5|15244.5|64
1642530250000|2022-01-18 18:24:10|15247.2|15246.2|15246.7|15245.7|15248.9|15247.9|15246.4|15245.4|94
1642530260000|2022-01-18 18:24:20|15246.6|15245.6|15245.5|15244.5|15248.5|15247.5|15245|15244|87
1642530270000|2022-01-18 18:24:30|15245.7|15244.7|15248.7|15247.7|15249.5|15248.5|15245.7|15244.7|167
1642530280000|2022-01-18 18:24:40|15248.9|15247.9|15248|15247|15249.4|15248.4|15246.7|15245.7|48
1642530290000|2022-01-18 18:24:50|15248.2|15247.2|15248|15247|15249.5|15248.5|15247|15246|45
1642530300000|2022-01-18 18:25:00|15248.1|15247.1|15245.7|15244.7|15251|15250|15245.7|15244.7|137
1642530310000|2022-01-18 18:25:10|15246.7|15245.7|15245.1|15244.1|15247.7|15246.7|15243.9|15242.9|112
1642530320000|2022-01-18 18:25:20|15245.4|15244.4|15243|15242|15245.4|15244.4|15242.7|15241.7|116
1642530330000|2022-01-18 18:25:30|15243.1|15242.1|15242.2|15241.2|15243.6|15242.6|15241|15240|218
1642530340000|2022-01-18 18:25:40|15242.5|15241.5|15242.4|15241.4|15243.2|15242.2|15240.4|15239.4|156
1642530350000|2022-01-18 18:25:50|15242.2|15241.2|15240.9|15239.9|15242.4|15241.4|15239.7|15238.7|138
1642530360000|2022-01-18 18:26:00|15240.7|15239.7|15241.2|15240.2|15243.2|15242.2|15240.6|15239.6|102
1642530370000|2022-01-18 18:26:10|15241.4|15240.4|15244.2|15243.2|15246|15245|15241.4|15240.4|242
1642530380000|2022-01-18 18:26:20|15244.4|15243.4|15243.7|15242.7|15245.7|15244.7|15243|15242|77
1642530390000|2022-01-18 18:26:30|15243.6|15242.6|15241|15240|15245.1|15244.1|15241|15240|106
1642530400000|2022-01-18 18:26:40|15241.2|15240.2|15241.4|15240.4|15241.7|15240.7|15239|15238|181
1642530410000|2022-01-18 18:26:50|15241.5|15240.5|15246.1|15245.1|15248|15247|15240.7|15239.7|198
1642530420000|2022-01-18 18:27:00|15246.7|15245.7|15255.2|15254.2|15255.7|15254.7|15246.7|15245.7|371
1642530430000|2022-01-18 18:27:10|15255.4|15254.4|15250.5|15249.5|15255.5|15254.5|15250|15249|167
1642530440000|2022-01-18 18:27:20|15250.2|15249.2|15249.1|15248.1|15251.2|15250.2|15248.5|15247.5|144
1642530450000|2022-01-18 18:27:30|15249.4|15248.4|15249.2|15248.2|15251.2|15250.2|15247.5|15246.5|115
1642530460000|2022-01-18 18:27:40|15249|15248|15251.2|15250.2|15251.6|15250.6|15246.7|15245.7|63
1642530470000|2022-01-18 18:27:50|15251.4|15250.4|15251|15250|15251.6|15250.6|15249|15248|118
1642530480000|2022-01-18 18:28:00|15250.9|15249.9|15242|15241|15251.6|15250.6|15241.4|15240.4|243
1642530490000|2022-01-18 18:28:10|15241.7|15240.7|15241.5|15240.5|15242.4|15241.4|15240.2|15239.2|111
1642530500000|2022-01-18 18:28:20|15241.2|15240.2|15245.2|15244.2|15245.5|15244.5|15241.2|15240.2|76
1642530510000|2022-01-18 18:28:30|15245|15244|15244.9|15243.9|15245.2|15244.2|15241.7|15240.7|41
1642530520000|2022-01-18 18:28:40|15244.7|15243.7|15243.1|15242.1|15245.1|15244.1|15242.5|15241.5|66
1642530530000|2022-01-18 18:28:50|15243.2|15242.2|15241.7|15240.7|15244.7|15243.7|15241.7|15240.7|47
1642530540000|2022-01-18 18:29:00|15242|15241|15246.7|15245.7|15248.7|15247.7|15242|15241|122
1642530550000|2022-01-18 18:29:10|15246.2|15245.2|15246.2|15245.2|15247|15246|15244.6|15243.6|53
1642530560000|2022-01-18 18:29:20|15246.5|15245.5|15253.2|15252.2|15253.2|15252.2|15244.7|15243.7|160
1642530570000|2022-01-18 18:29:30|15253.1|15252.1|15258.6|15257.6|15259.1|15258.1|15251.6|15250.6|304
1642530580000|2022-01-18 18:29:40|15258.5|15257.5|15257|15256|15259.2|15258.2|15253.5|15252.5|190
1642530590000|2022-01-18 18:29:50|15257.2|15256.2|15256.5|15255.5|15260.6|15259.6|15256.1|15255.1|122
1642530600000|2022-01-18 18:30:00|15256.4|15255.4|15254.2|15253.2|15257|15256|15253.1|15252.1|162
1642530610000|2022-01-18 18:30:10|15253|15252|15256.7|15255.7|15257.1|15256.1|15252.1|15251.1|170
1642530620000|2022-01-18 18:30:20|15256.6|15255.6|15257.6|15256.6|15260.5|15259.5|15253.4|15252.4|233
1642530630000|2022-01-18 18:30:30|15257.2|15256.2|15261.1|15260.1|15262.2|15261.2|15256.6|15255.6|449
1642530640000|2022-01-18 18:30:40|15261.2|15260.2|15260.2|15259.2|15262.7|15261.7|15258|15257|337
1642530650000|2022-01-18 18:30:50|15260.5|15259.5|15260.7|15259.7|15261.9|15260.9|15259|15258|157
1642530660000|2022-01-18 18:31:00|15261.7|15260.7|15260.6|15259.6|15262.7|15261.7|15259.6|15258.6|142
1642530670000|2022-01-18 18:31:10|15260.5|15259.5|15259.1|15258.1|15261|15260|15258.9|15257.9|150
1642530680000|2022-01-18 18:31:20|15259.4|15258.4|15260.2|15259.2|15262.4|15261.4|15258.7|15257.7|86
1642530690000|2022-01-18 18:31:30|15260.1|15259.1|15256.2|15255.2|15260.1|15259.1|15254.5|15253.5|114
1642530700000|2022-01-18 18:31:40|15256.1|15255.1|15256.5|15255.5|15257.2|15256.2|15254|15253|59
1642530710000|2022-01-18 18:31:50|15256.4|15255.4|15254.7|15253.7|15257.1|15256.1|15254.2|15253.2|84
1642530720000|2022-01-18 18:32:00|15254.6|15253.6|15253.7|15252.7|15257.5|15256.5|15253.7|15252.7|97
1642530730000|2022-01-18 18:32:10|15252.7|15251.7|15249.7|15248.7|15253.1|15252.1|15249.7|15248.7|174
1642530740000|2022-01-18 18:32:20|15249.5|15248.5|15247.4|15246.4|15250.2|15249.2|15246.9|15245.9|124
1642530750000|2022-01-18 18:32:30|15247.5|15246.5|15247.4|15246.4|15248.5|15247.5|15245.2|15244.2|109
1642530760000|2022-01-18 18:32:40|15247.2|15246.2|15246.7|15245.7|15247.9|15246.9|15246|15245|59
1642530770000|2022-01-18 18:32:50|15246.6|15245.6|15247.2|15246.2|15248.1|15247.1|15245.2|15244.2|79
1642530780000|2022-01-18 18:33:00|15246.2|15245.2|15245.7|15244.7|15247.9|15246.9|15245|15244|79
1642530790000|2022-01-18 18:33:10|15246|15245|15249.7|15248.7|15250.2|15249.2|15243.9|15242.9|183
1642530800000|2022-01-18 18:33:20|15249.6|15248.6|15250.9|15249.9|15252|15251|15246.9|15245.9|108
1642530810000|2022-01-18 18:33:30|15250.7|15249.7|15250.2|15249.2|15253.5|15252.5|15250.1|15249.1|73
1642530820000|2022-01-18 18:33:40|15250.1|15249.1|15252.6|15251.6|15253.5|15252.5|15247.2|15246.2|73
1642530830000|2022-01-18 18:33:50|15252.5|15251.5|15254.6|15253.6|15256.2|15255.2|15252.2|15251.2|161
1642530840000|2022-01-18 18:34:00|15254.7|15253.7|15252.7|15251.7|15256.4|15255.4|15252.1|15251.1|89
1642530850000|2022-01-18 18:34:10|15252.6|15251.6|15252.4|15251.4|15252.9|15251.9|15251.5|15250.5|39
1642530860000|2022-01-18 18:34:20|15252.7|15251.7|15257.7|15256.7|15258.9|15257.9|15252.2|15251.2|170
1642530870000|2022-01-18 18:34:30|15257.9|15256.9|15257.6|15256.6|15260.9|15259.9|15257|15256|160
1642530880000|2022-01-18 18:34:40|15257.5|15256.5|15257.1|15256.1|15260.5|15259.5|15256.6|15255.6|117
1642530890000|2022-01-18 18:34:50|15257|15256|15259.5|15258.5|15260.5|15259.5|15256.9|15255.9|193
1642530900000|2022-01-18 18:35:00|15260.2|15259.2|15260.5|15259.5|15261|15260|15257.7|15256.7|106
1642530910000|2022-01-18 18:35:10|15260.7|15259.7|15272|15271|15272|15271|15260.2|15259.2|399
1642530920000|2022-01-18 18:35:20|15271.7|15270.7|15268.2|15267.2|15272|15271|15267.7|15266.7|228
1642530930000|2022-01-18 18:35:30|15268.1|15267.1|15272.7|15271.7|15273.2|15272.2|15264.5|15263.5|349
1642530940000|2022-01-18 18:35:40|15273|15272|15270.2|15269.2|15276.1|15275.1|15268.5|15267.5|220
1642530950000|2022-01-18 18:35:50|15270.1|15269.1|15270.2|15269.2|15271.6|15270.6|15269.2|15268.2|220
1642530960000|2022-01-18 18:36:00|15270|15269|15270|15269|15274.7|15273.7|15268.9|15267.9|207
1642530970000|2022-01-18 18:36:10|15269.5|15268.5|15271.7|15270.7|15273.9|15272.9|15269.5|15268.5|231
1642530980000|2022-01-18 18:36:20|15271.6|15270.6|15269.5|15268.5|15271.7|15270.7|15269.5|15268.5|97
1642530990000|2022-01-18 18:36:30|15269.7|15268.7|15269.4|15268.4|15272|15271|15268.2|15267.2|249
1642531000000|2022-01-18 18:36:40|15269.5|15268.5|15269.2|15268.2|15270.5|15269.5|15266.9|15265.9|215
1642531010000|2022-01-18 18:36:50|15269.1|15268.1|15265.9|15264.9|15269.2|15268.2|15265.7|15264.7|81
1642531020000|2022-01-18 18:37:00|15266|15265|15257.5|15256.5|15266.2|15265.2|15256.5|15255.5|385
1642531030000|2022-01-18 18:37:10|15258.2|15257.2|15259|15258|15261.7|15260.7|15256.7|15255.7|206
1642531040000|2022-01-18 18:37:20|15259.2|15258.2|15259|15258|15264.1|15263.1|15258.2|15257.2|206
1642531050000|2022-01-18 18:37:30|15257.7|15256.7|15256.4|15255.4|15258.4|15257.4|15254.2|15253.2|224
1642531060000|2022-01-18 18:37:40|15256.2|15255.2|15252.1|15251.1|15257|15256|15251.5|15250.5|137
1642531070000|2022-01-18 18:37:50|15251.5|15250.5|15255|15254|15257|15256|15251.2|15250.2|143
1642531080000|2022-01-18 18:38:00|15255.2|15254.2|15257.6|15256.6|15258.7|15257.7|15254.7|15253.7|113
1642531090000|2022-01-18 18:38:10|15257.5|15256.5|15259.5|15258.5|15259.5|15258.5|15255.9|15254.9|259
1642531100000|2022-01-18 18:38:20|15259.7|15258.7|15264.6|15263.6|15265.4|15264.4|15257.9|15256.9|174
1642531110000|2022-01-18 18:38:30|15264.5|15263.5|15264.2|15263.2|15265.5|15264.5|15263.5|15262.5|76
1642531120000|2022-01-18 18:38:40|15264.4|15263.4|15259.5|15258.5|15266.2|15265.2|15259.2|15258.2|81
1642531130000|2022-01-18 18:38:50|15259.4|15258.4|15261.9|15260.9|15262.7|15261.7|15259.2|15258.2|56
1642531140000|2022-01-18 18:39:00|15262|15261|15265.7|15264.7|15266.7|15265.7|15259.5|15258.5|154
1642531150000|2022-01-18 18:39:10|15265.9|15264.9|15269.2|15268.2|15273.5|15272.5|15265.9|15264.9|569
1642531160000|2022-01-18 18:39:20|15269.9|15268.9|15264.2|15263.2|15270|15269|15263.5|15262.5|141
1642531170000|2022-01-18 18:39:30|15265|15264|15271.1|15270.1|15272.7|15271.7|15265|15264|214
1642531180000|2022-01-18 18:39:40|15271|15270|15271.5|15270.5|15276.2|15275.2|15270.4|15269.4|611
1642531190000|2022-01-18 18:39:50|15272.2|15271.2|15271.7|15270.7|15274.9|15273.9|15270.2|15269.2|208
1642531200000|2022-01-18 18:40:00|15271.5|15270.5|15273|15272|15274.5|15273.5|15268.7|15267.7|254
1642531210000|2022-01-18 18:40:10|15273.1|15272.1|15274.7|15273.7|15277.5|15276.5|15272.6|15271.6|170
1642531220000|2022-01-18 18:40:20|15274.9|15273.9|15275.7|15274.7|15279.2|15278.2|15273.7|15272.7|170
1642531230000|2022-01-18 18:40:30|15276|15275|15275.7|15274.7|15276|15275|15272.6|15271.6|151
1642531240000|2022-01-18 18:40:40|15275|15274|15276.9|15275.9|15277.1|15276.1|15273.1|15272.1|156
1642531250000|2022-01-18 18:40:50|15277|15276|15275.5|15274.5|15277.2|15276.2|15275.2|15274.2|91
1642531260000|2022-01-18 18:41:00|15275.4|15274.4|15269|15268|15275.7|15274.7|15269|15268|184
1642531270000|2022-01-18 18:41:10|15268.9|15267.9|15269.7|15268.7|15272|15271|15268.2|15267.2|199
1642531280000|2022-01-18 18:41:20|15270|15269|15272.5|15271.5|15272.5|15271.5|15268.6|15267.6|120
1642531290000|2022-01-18 18:41:30|15272.6|15271.6|15270.5|15269.5|15273.7|15272.7|15269.7|15268.7|116
1642531300000|2022-01-18 18:41:40|15270.7|15269.7|15272.5|15271.5|15273|15272|15269.5|15268.5|186
1642531310000|2022-01-18 18:41:50|15272.6|15271.6|15273.7|15272.7|15274.2|15273.2|15272.1|15271.1|73
1642531320000|2022-01-18 18:42:00|15273.9|15272.9|15274.6|15273.6|15275|15274|15271.6|15270.6|57
1642531330000|2022-01-18 18:42:10|15275|15274|15274.2|15273.2|15275.7|15274.7|15273.6|15272.6|68
1642531340000|2022-01-18 18:42:20|15274.1|15273.1|15274.2|15273.2|15275.5|15274.5|15271.4|15270.4|86
1642531350000|2022-01-18 18:42:30|15273.5|15272.5|15273.7|15272.7|15275.4|15274.4|15272.2|15271.2|149
1642531360000|2022-01-18 18:42:40|15273.9|15272.9|15273|15272|15274.9|15273.9|15273|15272|46
1642531370000|2022-01-18 18:42:50|15272.7|15271.7|15278|15277|15279.9|15278.9|15272.6|15271.6|208
1642531380000|2022-01-18 18:43:00|15278.1|15277.1|15283.1|15282.1|15283.2|15282.2|15277.2|15276.2|307
1642531390000|2022-01-18 18:43:10|15283.2|15282.2|15288.2|15287.2|15290.2|15289.2|15283.2|15282.2|678
1642531400000|2022-01-18 18:43:20|15288.5|15287.5|15287.2|15286.2|15289.9|15288.9|15285.2|15284.2|183
1642531410000|2022-01-18 18:43:30|15287.5|15286.5|15282|15281|15287.6|15286.6|15281|15280|194
1642531420000|2022-01-18 18:43:40|15281.7|15280.7|15272.7|15271.7|15282.1|15281.1|15272.1|15271.1|308
1642531430000|2022-01-18 18:43:50|15273|15272|15277.7|15276.7|15278|15277|15272.7|15271.7|216
1642531440000|2022-01-18 18:44:00|15278.4|15277.4|15277|15276|15279.5|15278.5|15275.5|15274.5|77
1642531450000|2022-01-18 18:44:10|15276.9|15275.9|15278.6|15277.6|15278.7|15277.7|15275.9|15274.9|80
1642531460000|2022-01-18 18:44:20|15278.7|15277.7|15279.9|15278.9|15284.2|15283.2|15278.7|15277.7|278
1642531470000|2022-01-18 18:44:30|15279.5|15278.5|15277.2|15276.2|15279.5|15278.5|15276.7|15275.7|92
1642531480000|2022-01-18 18:44:40|15277.4|15276.4|15278.6|15277.6|15281.2|15280.2|15277.1|15276.1|70
1642531490000|2022-01-18 18:44:50|15278.2|15277.2|15281|15280|15282.1|15281.1|15278|15277|79
1642531500000|2022-01-18 18:45:00|15281.1|15280.1|15279|15278|15281.1|15280.1|15277.6|15276.6|141
1642531510000|2022-01-18 18:45:10|15278.5|15277.5|15276.6|15275.6|15279.4|15278.4|15275.2|15274.2|174
1642531520000|2022-01-18 18:45:20|15277|15276|15275.2|15274.2|15277.6|15276.6|15273.1|15272.1|201
1642531530000|2022-01-18 18:45:30|15274.9|15273.9|15278.2|15277.2|15278.4|15277.4|15274.5|15273.5|103
1642531540000|2022-01-18 18:45:40|15278.4|15277.4|15283.4|15282.4|15284|15283|15277|15276|246
1642531550000|2022-01-18 18:45:50|15283|15282|15280.7|15279.7|15284|15283|15279.6|15278.6|214
1642531560000|2022-01-18 18:46:00|15280.9|15279.9|15282.2|15281.2|15282.7|15281.7|15280.5|15279.5|99
1642531570000|2022-01-18 18:46:10|15282.5|15281.5|15283.1|15282.1|15284.2|15283.2|15280|15279|102
1642531580000|2022-01-18 18:46:20|15283.2|15282.2|15283.1|15282.1|15285.2|15284.2|15281.1|15280.1|172
1642531590000|2022-01-18 18:46:30|15283|15282|15286.2|15285.2|15286.7|15285.7|15282.9|15281.9|180
1642531600000|2022-01-18 18:46:40|15286.4|15285.4|15284.2|15283.2|15286.6|15285.6|15284|15283|109
1642531610000|2022-01-18 18:46:50|15284.4|15283.4|15285.5|15284.5|15289.2|15288.2|15283|15282|254
1642531620000|2022-01-18 18:47:00|15285|15284|15284.1|15283.1|15286|15285|15284.1|15283.1|76
1642531630000|2022-01-18 18:47:10|15284|15283|15282.7|15281.7|15284.2|15283.2|15281|15280|119
1642531640000|2022-01-18 18:47:20|15283.4|15282.4|15278|15277|15284.2|15283.2|15278|15277|154
1642531650000|2022-01-18 18:47:30|15278.1|15277.1|15263.5|15262.5|15278.1|15277.1|15258.7|15257.7|1580
1642531660000|2022-01-18 18:47:40|15263.2|15262.2|15262.5|15261.5|15264.7|15263.7|15261|15260|294
1642531670000|2022-01-18 18:47:50|15262.6|15261.6|15264.5|15263.5|15266.5|15265.5|15262.2|15261.2|269
1642531680000|2022-01-18 18:48:00|15263.7|15262.7|15263.1|15262.1|15264.5|15263.5|15259.1|15258.1|274
1642531690000|2022-01-18 18:48:10|15263|15262|15261.2|15260.2|15264.4|15263.4|15261|15260|98
1642531700000|2022-01-18 18:48:20|15261|15260|15264.7|15263.7|15264.9|15263.9|15260.7|15259.7|246
1642531710000|2022-01-18 18:48:30|15264.9|15263.9|15261|15260|15265|15264|15260.2|15259.2|125
1642531720000|2022-01-18 18:48:40|15261.1|15260.1|15261|15260|15263|15262|15259.5|15258.5|103
1642531730000|2022-01-18 18:48:50|15260.7|15259.7|15263.5|15262.5|15263.5|15262.5|15260.6|15259.6|46
1642531740000|2022-01-18 18:49:00|15263.6|15262.6|15264.5|15263.5|15265.7|15264.7|15262|15261|128
1642531750000|2022-01-18 18:49:10|15264.6|15263.6|15263.2|15262.2|15266.7|15265.7|15262.2|15261.2|117
1642531760000|2022-01-18 18:49:20|15263.1|15262.1|15255.4|15254.4|15265.2|15264.2|15254.2|15253.2|747
1642531770000|2022-01-18 18:49:30|15254.5|15253.5|15254.7|15253.7|15257.5|15256.5|15249.9|15248.9|933
1642531780000|2022-01-18 18:49:40|15255|15254|15256|15255|15256.2|15255.2|15252.5|15251.5|228
1642531790000|2022-01-18 18:49:50|15255.9|15254.9|15257.6|15256.6|15258.6|15257.6|15254.7|15253.7|156
1642531800000|2022-01-18 18:50:00|15257.7|15256.7|15253.7|15252.7|15259|15258|15253|15252|368
1642531810000|2022-01-18 18:50:10|15254|15253|15259.5|15258.5|15260.7|15259.7|15254|15253|121
1642531820000|2022-01-18 18:50:20|15259.2|15258.2|15258.4|15257.4|15259.6|15258.6|15255|15254|78
1642531830000|2022-01-18 18:50:30|15258.2|15257.2|15260.4|15259.4|15260.5|15259.5|15257.1|15256.1|180
1642531840000|2022-01-18 18:50:40|15260.5|15259.5|15260.5|15259.5|15262.2|15261.2|15259.7|15258.7|172
1642531850000|2022-01-18 18:50:50|15260.6|15259.6|15265.1|15264.1|15267|15266|15260.5|15259.5|422
1642531860000|2022-01-18 18:51:00|15265|15264|15268.5|15267.5|15270|15269|15265|15264|209
1642531870000|2022-01-18 18:51:10|15268.7|15267.7|15268|15267|15270.2|15269.2|15266.2|15265.2|133
1642531880000|2022-01-18 18:51:20|15268.2|15267.2|15258.9|15257.9|15268.5|15267.5|15255.9|15254.9|1076
1642531890000|2022-01-18 18:51:30|15259.2|15258.2|15261|15260|15262.1|15261.1|15259.2|15258.2|212
1642531900000|2022-01-18 18:51:40|15260.9|15259.9|15259.6|15258.6|15261.5|15260.5|15258.6|15257.6|100
1642531910000|2022-01-18 18:51:50|15259.7|15258.7|15258.5|15257.5|15259.9|15258.9|15257.5|15256.5|88
1642531920000|2022-01-18 18:52:00|15258.2|15257.2|15259.2|15258.2|15260.2|15259.2|15256.5|15255.5|101
1642531930000|2022-01-18 18:52:10|15259.1|15258.1|15250.4|15249.4|15259.5|15258.5|15249.2|15248.2|206
1642531940000|2022-01-18 18:52:20|15250.5|15249.5|15250.5|15249.5|15250.6|15249.6|15246.6|15245.6|211
1642531950000|2022-01-18 18:52:30|15250.6|15249.6|15252.7|15251.7|15253.6|15252.6|15247.4|15246.4|145
1642531960000|2022-01-18 18:52:40|15252.5|15251.5|15256|15255|15256.2|15255.2|15252.5|15251.5|103
1642531970000|2022-01-18 18:52:50|15255.7|15254.7|15257.2|15256.2|15257.4|15256.4|15251.7|15250.7|111
1642531980000|2022-01-18 18:53:00|15257.4|15256.4|15257.5|15256.5|15258|15257|15253.7|15252.7|78
1642531990000|2022-01-18 18:53:10|15257.4|15256.4|15255.2|15254.2|15257.4|15256.4|15254.7|15253.7|78
1642532000000|2022-01-18 18:53:20|15254.9|15253.9|15259.4|15258.4|15259.5|15258.5|15253.5|15252.5|132
1642532010000|2022-01-18 18:53:30|15259.5|15258.5|15260|15259|15262.2|15261.2|15257.9|15256.9|130
1642532020000|2022-01-18 18:53:40|15259.9|15258.9|15258.5|15257.5|15261.6|15260.6|15257.7|15256.7|107
1642532030000|2022-01-18 18:53:50|15261.6|15260.6|15261.1|15260.1|15262.4|15261.4|15260.4|15259.4|252
1642532040000|2022-01-18 18:54:00|15261|15260|15262.6|15261.6|15262.7|15261.7|15260.2|15259.2|68
1642532050000|2022-01-18 18:54:10|15262.5|15261.5|15261.2|15260.2|15262.7|15261.7|15260.5|15259.5|80
1642532060000|2022-01-18 18:54:20|15261|15260|15257.7|15256.7|15261.2|15260.2|15257.2|15256.2|420
1642532070000|2022-01-18 18:54:30|15258.1|15257.1|15258.7|15257.7|15258.9|15257.9|15257.5|15256.5|53
1642532080000|2022-01-18 18:54:40|15259|15258|15253.4|15252.4|15259.1|15258.1|15252|15251|115
1642532090000|2022-01-18 18:54:50|15253.2|15252.2|15255.7|15254.7|15256.2|15255.2|15252.7|15251.7|50
1642532100000|2022-01-18 18:55:00|15255.9|15254.9|15256.7|15255.7|15258.5|15257.5|15255.2|15254.2|82
1642532110000|2022-01-18 18:55:10|15256.9|15255.9|15256|15255|15257.7|15256.7|15255.2|15254.2|112
1642532120000|2022-01-18 18:55:20|15255.9|15254.9|15254.9|15253.9|15257.2|15256.2|15254.7|15253.7|61
1642532130000|2022-01-18 18:55:30|15254.7|15253.7|15254.7|15253.7|15255.2|15254.2|15252.5|15251.5|63
1642532140000|2022-01-18 18:55:40|15255.2|15254.2|15259.5|15258.5|15259.7|15258.7|15255.2|15254.2|74
1642532150000|2022-01-18 18:55:50|15259.6|15258.6|15255.9|15254.9|15261.7|15260.7|15252.7|15251.7|118
1642532160000|2022-01-18 18:56:00|15255.6|15254.6|15255.5|15254.5|15256.4|15255.4|15254|15253|156
1642532170000|2022-01-18 18:56:10|15255.6|15254.6|15256.6|15255.6|15259|15258|15255.5|15254.5|77
1642532180000|2022-01-18 18:56:20|15256.5|15255.5|15258.7|15257.7|15259.7|15258.7|15256.2|15255.2|59
1642532190000|2022-01-18 18:56:30|15258.5|15257.5|15257.4|15256.4|15259.2|15258.2|15256.5|15255.5|56
1642532200000|2022-01-18 18:56:40|15257.2|15256.2|15257.4|15256.4|15258.7|15257.7|15255.2|15254.2|50
1642532210000|2022-01-18 18:56:50|15257.5|15256.5|15257.2|15256.2|15260.9|15259.9|15256.2|15255.2|87
1642532220000|2022-01-18 18:57:00|15257.4|15256.4|15260.2|15259.2|15260.7|15259.7|15255|15254|117
1642532230000|2022-01-18 18:57:10|15260.5|15259.5|15266.2|15265.2|15266.4|15265.4|15260.5|15259.5|182
1642532240000|2022-01-18 18:57:20|15266.1|15265.1|15267.7|15266.7|15269.9|15268.9|15266.1|15265.1|201
1642532250000|2022-01-18 18:57:30|15267.6|15266.6|15267.1|15266.1|15269.9|15268.9|15266|15265|201
1642532260000|2022-01-18 18:57:40|15267.2|15266.2|15270.5|15269.5|15270.6|15269.6|15267.2|15266.2|157
1642532270000|2022-01-18 18:57:50|15270.2|15269.2|15277|15276|15277.7|15276.7|15269.9|15268.9|401
1642532280000|2022-01-18 18:58:00|15277.1|15276.1|15280|15279|15281.6|15280.6|15277.1|15276.1|275
1642532290000|2022-01-18 18:58:10|15279.9|15278.9|15284.9|15283.9|15284.9|15283.9|15279.2|15278.2|252
1642532300000|2022-01-18 18:58:20|15285|15284|15282.2|15281.2|15286.2|15285.2|15278.9|15277.9|305
1642532310000|2022-01-18 18:58:30|15282.5|15281.5|15282.9|15281.9|15287|15286|15282|15281|209
1642532320000|2022-01-18 18:58:40|15283|15282|15283.6|15282.6|15286|15285|15281.9|15280.9|117
1642532330000|2022-01-18 18:58:50|15283.4|15282.4|15282.7|15281.7|15285|15284|15281.6|15280.6|128
1642532340000|2022-01-18 18:59:00|15283.2|15282.2|15287|15286|15287.1|15286.1|15281.6|15280.6|258
1642532350000|2022-01-18 18:59:10|15286.7|15285.7|15285.4|15284.4|15287.6|15286.6|15285|15284|76
1642532360000|2022-01-18 18:59:20|15285.5|15284.5|15282.7|15281.7|15286.2|15285.2|15280|15279|143
1642532370000|2022-01-18 18:59:30|15282.9|15281.9|15276.7|15275.7|15283.2|15282.2|15276.5|15275.5|158
1642532380000|2022-01-18 18:59:40|15276.5|15275.5|15277.2|15276.2|15277.7|15276.7|15274.2|15273.2|185
1642532390000|2022-01-18 18:59:50|15277.1|15276.1|15279.5|15278.5|15280|15279|15275.4|15274.4|140
1642532400000|2022-01-18 19:00:00|15279.7|15278.7|15279.2|15278.2|15281.5|15280.5|15276.5|15275.5|183
1642532410000|2022-01-18 19:00:10|15279.4|15278.4|15285.6|15284.6|15292.5|15291.5|15279.4|15278.4|744
1642532420000|2022-01-18 19:00:20|15285.1|15284.1|15287.9|15286.9|15289.7|15288.7|15284.2|15283.2|222
1642532430000|2022-01-18 19:00:30|15287.7|15286.7|15283.2|15282.2|15289|15288|15283|15282|250
1642532440000|2022-01-18 19:00:40|15283.7|15282.7|15284.2|15283.2|15286.5|15285.5|15281.7|15280.7|172
1642532450000|2022-01-18 19:00:50|15284.7|15283.7|15283.5|15282.5|15287|15286|15282.6|15281.6|152
1642532460000|2022-01-18 19:01:00|15283.4|15282.4|15285.5|15284.5|15286.7|15285.7|15283.2|15282.2|90
1642532470000|2022-01-18 19:01:10|15285.4|15284.4|15283.1|15282.1|15288|15287|15281|15280|180
1642532480000|2022-01-18 19:01:20|15283.2|15282.2|15285.4|15284.4|15287.6|15286.6|15282.7|15281.7|176
1642532490000|2022-01-18 19:01:30|15285.5|15284.5|15294.7|15293.7|15296.6|15295.6|15285.4|15284.4|579
1642532500000|2022-01-18 19:01:40|15294.6|15293.6|15297.1|15296.1|15297.7|15296.7|15293.5|15292.5|269
1642532510000|2022-01-18 19:01:50|15296.7|15295.7|15294.5|15293.5|15298.7|15297.7|15293.2|15292.2|173
1642532520000|2022-01-18 19:02:00|15293.9|15292.9|15294.4|15293.4|15297.2|15296.2|15293.9|15292.9|118
1642532530000|2022-01-18 19:02:10|15294.5|15293.5|15292.5|15291.5|15295|15294|15292.1|15291.1|93
1642532540000|2022-01-18 19:02:20|15290.5|15289.5|15291.6|15290.6|15292.4|15291.4|15289.4|15288.4|126
1642532550000|2022-01-18 19:02:30|15291.7|15290.7|15290.7|15289.7|15293|15292|15289.7|15288.7|163
1642532560000|2022-01-18 19:02:40|15291.2|15290.2|15289.9|15288.9|15291.2|15290.2|15288.7|15287.7|109
1642532570000|2022-01-18 19:02:50|15290|15289|15295.2|15294.2|15295.7|15294.7|15289|15288|166
1642532580000|2022-01-18 19:03:00|15295.4|15294.4|15295.7|15294.7|15298|15297|15294.5|15293.5|112
1642532590000|2022-01-18 19:03:10|15295.9|15294.9|15291.6|15290.6|15296|15295|15289.2|15288.2|218
1642532600000|2022-01-18 19:03:20|15291.1|15290.1|15290.2|15289.2|15293.1|15292.1|15289.9|15288.9|211
1642532610000|2022-01-18 19:03:30|15290.4|15289.4|15290.2|15289.2|15294|15293|15289.5|15288.5|252
1642532620000|2022-01-18 19:03:40|15290.4|15289.4|15289.1|15288.1|15291.1|15290.1|15286.2|15285.2|146
1642532630000|2022-01-18 19:03:50|15289|15288|15287.6|15286.6|15290.5|15289.5|15286|15285|92
1642532640000|2022-01-18 19:04:00|15287.4|15286.4|15289.1|15288.1|15289.9|15288.9|15287.2|15286.2|90
1642532650000|2022-01-18 19:04:10|15289.5|15288.5|15288.6|15287.6|15289.7|15288.7|15286.2|15285.2|74
1642532660000|2022-01-18 19:04:20|15288.5|15287.5|15285.4|15284.4|15288.5|15287.5|15279.5|15278.5|373
1642532670000|2022-01-18 19:04:30|15285.1|15284.1|15282|15281|15286|15285|15281.5|15280.5|74
1642532680000|2022-01-18 19:04:40|15281.9|15280.9|15284.1|15283.1|15286|15285|15281.9|15280.9|358
1642532690000|2022-01-18 19:04:50|15284.2|15283.2|15283.5|15282.5|15284.4|15283.4|15281.5|15280.5|129
1642532700000|2022-01-18 19:05:00|15283.2|15282.2|15284.9|15283.9|15285.7|15284.7|15283.2|15282.2|135
1642532710000|2022-01-18 19:05:10|15285|15284|15288.1|15287.1|15289.7|15288.7|15284.1|15283.1|199
1642532720000|2022-01-18 19:05:20|15288.2|15287.2|15296.7|15295.7|15297|15296|15288.1|15287.1|302
1642532730000|2022-01-18 19:05:30|15296.9|15295.9|15292.2|15291.2|15297.4|15296.4|15292.1|15291.1|143
1642532740000|2022-01-18 19:05:40|15292.4|15291.4|15291.4|15290.4|15292.4|15291.4|15290.2|15289.2|78
1642532750000|2022-01-18 19:05:50|15291.2|15290.2|15293.5|15292.5|15296|15295|15291.2|15290.2|108
1642532760000|2022-01-18 19:06:00|15293.4|15292.4|15294|15293|15295|15294|15292.7|15291.7|72
1642532770000|2022-01-18 19:06:10|15294.4|15293.4|15292.2|15291.2|15295.4|15294.4|15290.7|15289.7|91
1642532780000|2022-01-18 19:06:20|15292.1|15291.1|15290.6|15289.6|15294|15293|15289.7|15288.7|59
1642532790000|2022-01-18 19:06:30|15290.7|15289.7|15286.2|15285.2|15291|15290|15285.7|15284.7|268
1642532800000|2022-01-18 19:06:40|15286|15285|15288.4|15287.4|15291|15290|15286|15285|201
1642532810000|2022-01-18 19:06:50|15288.6|15287.6|15286.1|15285.1|15289.2|15288.2|15284|15283|122
1642532820000|2022-01-18 19:07:00|15286|15285|15285.7|15284.7|15287.1|15286.1|15284.2|15283.2|111
1642532830000|2022-01-18 19:07:10|15285.6|15284.6|15286.4|15285.4|15286.9|15285.9|15284.2|15283.2|159
1642532840000|2022-01-18 19:07:20|15286.2|15285.2|15287.1|15286.1|15288.5|15287.5|15284.6|15283.6|95
1642532850000|2022-01-18 19:07:30|15287|15286|15287.2|15286.2|15290|15289|15286.2|15285.2|160
1642532860000|2022-01-18 19:07:40|15287.1|15286.1|15290|15289|15292.6|15291.6|15287.1|15286.1|70
1642532870000|2022-01-18 19:07:50|15290.1|15289.1|15289.2|15288.2|15290.7|15289.7|15288.9|15287.9|66
1642532880000|2022-01-18 19:08:00|15287.5|15286.5|15287|15286|15288.4|15287.4|15285.2|15284.2|152
1642532890000|2022-01-18 19:08:10|15286.9|15285.9|15281.5|15280.5|15287|15286|15281.1|15280.1|322
1642532900000|2022-01-18 19:08:20|15282.2|15281.2|15281|15280|15282.7|15281.7|15279.9|15278.9|196
1642532910000|2022-01-18 19:08:30|15281.2|15280.2|15280.5|15279.5|15283|15282|15279|15278|152
1642532920000|2022-01-18 19:08:40|15280.6|15279.6|15284.6|15283.6|15285.5|15284.5|15280.2|15279.2|222
1642532930000|2022-01-18 19:08:50|15284.7|15283.7|15286|15285|15286.2|15285.2|15284|15283|159
1642532940000|2022-01-18 19:09:00|15286.1|15285.1|15284.5|15283.5|15288.2|15287.2|15284.2|15283.2|216
1642532950000|2022-01-18 19:09:10|15284.7|15283.7|15285.6|15284.6|15287.7|15286.7|15283.5|15282.5|81
1642532960000|2022-01-18 19:09:20|15285.7|15284.7|15287.6|15286.6|15288.9|15287.9|15285.6|15284.6|47
1642532970000|2022-01-18 19:09:30|15287.7|15286.7|15288.4|15287.4|15289.4|15288.4|15286.9|15285.9|81
1642532980000|2022-01-18 19:09:40|15288.2|15287.2|15289|15288|15291.9|15290.9|15287.4|15286.4|64
1642532990000|2022-01-18 19:09:50|15289.2|15288.2|15287.5|15286.5|15289.2|15288.2|15286.2|15285.2|53
1642533000000|2022-01-18 19:10:00|15287.2|15286.2|15289.5|15288.5|15290|15289|15287.2|15286.2|63
1642533010000|2022-01-18 19:10:10|15289.6|15288.6|15288.9|15287.9|15290.5|15289.5|15287.7|15286.7|51
1642533020000|2022-01-18 19:10:20|15288.7|15287.7|15287.7|15286.7|15289|15288|15285.7|15284.7|88
1642533030000|2022-01-18 19:10:30|15288|15287|15290.2|15289.2|15290.4|15289.4|15287.5|15286.5|43
1642533040000|2022-01-18 19:10:40|15290.1|15289.1|15289.7|15288.7|15290.5|15289.5|15289.1|15288.1|28
1642533050000|2022-01-18 19:10:50|15288.7|15287.7|15297.6|15296.6|15298|15297|15288.7|15287.7|216
1642533060000|2022-01-18 19:11:00|15297.9|15296.9|15297.1|15296.1|15299.1|15298.1|15296.4|15295.4|220
1642533070000|2022-01-18 19:11:10|15297.5|15296.5|15296.5|15295.5|15298.2|15297.2|15294|15293|98
1642533080000|2022-01-18 19:11:20|15296.2|15295.2|15294.5|15293.5|15297.5|15296.5|15293.5|15292.5|123
1642533090000|2022-01-18 19:11:30|15294.7|15293.7|15288.2|15287.2|15294.9|15293.9|15287.9|15286.9|197
1642533100000|2022-01-18 19:11:40|15288.1|15287.1|15285|15284|15289.1|15288.1|15283.2|15282.2|181
1642533110000|2022-01-18 19:11:50|15284.9|15283.9|15284.9|15283.9|15287.5|15286.5|15283|15282|141
1642533120000|2022-01-18 19:12:00|15284.7|15283.7|15287.7|15286.7|15290.5|15289.5|15283.5|15282.5|119
1642533130000|2022-01-18 19:12:10|15287.2|15286.2|15283|15282|15287.2|15286.2|15281.9|15280.9|86
1642533140000|2022-01-18 19:12:20|15284.1|15283.1|15283.5|15282.5|15285.2|15284.2|15283.1|15282.1|54
1642533150000|2022-01-18 19:12:30|15283.7|15282.7|15285.1|15284.1|15287.2|15286.2|15283.7|15282.7|70
1642533160000|2022-01-18 19:12:40|15285.2|15284.2|15282|15281|15285.5|15284.5|15281.5|15280.5|82
1642533170000|2022-01-18 19:12:50|15282.2|15281.2|15280.2|15279.2|15282.5|15281.5|15274.2|15273.2|403
1642533180000|2022-01-18 19:13:00|15280.5|15279.5|15280.2|15279.2|15282.7|15281.7|15280|15279|192
1642533190000|2022-01-18 19:13:10|15279|15278|15281|15280|15281.7|15280.7|15279|15278|65
1642533200000|2022-01-18 19:13:20|15281.1|15280.1|15278|15277|15281.2|15280.2|15277.1|15276.1|78
1642533210000|2022-01-18 19:13:30|15278.1|15277.1|15279|15278|15280.2|15279.2|15276.4|15275.4|111
1642533220000|2022-01-18 19:13:40|15278.9|15277.9|15281|15280|15283.5|15282.5|15278.6|15277.6|122
1642533230000|2022-01-18 19:13:50|15280.7|15279.7|15281|15280|15282.7|15281.7|15280|15279|107
1642533240000|2022-01-18 19:14:00|15281.7|15280.7|15282.5|15281.5|15284.5|15283.5|15280.2|15279.2|122
1642533250000|2022-01-18 19:14:10|15282.6|15281.6|15282.7|15281.7|15285.5|15284.5|15281.7|15280.7|180
1642533260000|2022-01-18 19:14:20|15282.2|15281.2|15283.6|15282.6|15284.7|15283.7|15281.7|15280.7|92
1642533270000|2022-01-18 19:14:30|15283.7|15282.7|15280.5|15279.5|15285.4|15284.4|15279.5|15278.5|261
1642533280000|2022-01-18 19:14:40|15280.4|15279.4|15279.5|15278.5|15280.7|15279.7|15278.1|15277.1|95
1642533290000|2022-01-18 19:14:50|15279.4|15278.4|15279|15278|15280.7|15279.7|15278|15277|85
1642533300000|2022-01-18 19:15:00|15279.2|15278.2|15279.5|15278.5|15282.5|15281.5|15277.5|15276.5|186
1642533310000|2022-01-18 19:15:10|15279.6|15278.6|15284.6|15283.6|15285.7|15284.7|15279.2|15278.2|117
1642533320000|2022-01-18 19:15:20|15284.5|15283.5|15285|15284|15287|15286|15284|15283|209
1642533330000|2022-01-18 19:15:30|15285.4|15284.4|15283.2|15282.2|15286|15285|15282.7|15281.7|168
1642533340000|2022-01-18 19:15:40|15283.4|15282.4|15284.7|15283.7|15286.2|15285.2|15282|15281|317
1642533350000|2022-01-18 19:15:50|15284.6|15283.6|15285.2|15284.2|15285.6|15284.6|15280.4|15279.4|113
1642533360000|2022-01-18 19:16:00|15285.1|15284.1|15283.2|15282.2|15287.7|15286.7|15282.2|15281.2|198
1642533370000|2022-01-18 19:16:10|15283|15282|15285.7|15284.7|15286|15285|15278.7|15277.7|172
1642533380000|2022-01-18 19:16:20|15285.9|15284.9|15284.5|15283.5|15286.2|15285.2|15283|15282|47
1642533390000|2022-01-18 19:16:30|15284.4|15283.4|15284.5|15283.5|15285.6|15284.6|15281.6|15280.6|324
1642533400000|2022-01-18 19:16:40|15284.6|15283.6|15284.7|15283.7|15286|15285|15284|15283|120
1642533410000|2022-01-18 19:16:50|15284.2|15283.2|15284.5|15283.5|15287.4|15286.4|15282.7|15281.7|474
1642533420000|2022-01-18 19:17:00|15285|15284|15281.7|15280.7|15285|15284|15280.7|15279.7|141
1642533430000|2022-01-18 19:17:10|15281.9|15280.9|15282.7|15281.7|15283.4|15282.4|15281|15280|146
1642533440000|2022-01-18 19:17:20|15283.1|15282.1|15279.5|15278.5|15284.2|15283.2|15277.7|15276.7|117
1642533450000|2022-01-18 19:17:30|15279.6|15278.6|15281.6|15280.6|15282|15281|15278.5|15277.5|85
1642533460000|2022-01-18 19:17:40|15281.7|15280.7|15280|15279|15281.7|15280.7|15278.2|15277.2|49
1642533470000|2022-01-18 19:17:50|15279.9|15278.9|15280|15279|15280.2|15279.2|15278.4|15277.4|76
1642533480000|2022-01-18 19:18:00|15280.2|15279.2|15278.7|15277.7|15280.2|15279.2|15277|15276|223
1642533490000|2022-01-18 19:18:10|15278.5|15277.5|15280.7|15279.7|15281.2|15280.2|15277.7|15276.7|91
1642533500000|2022-01-18 19:18:20|15280.9|15279.9|15280.2|15279.2|15282.5|15281.5|15277.5|15276.5|75
1642533510000|2022-01-18 19:18:30|15280|15279|15279|15278|15283|15282|15277.7|15276.7|117
1642533520000|2022-01-18 19:18:40|15278.9|15277.9|15280.2|15279.2|15282|15281|15278.4|15277.4|40
1642533530000|2022-01-18 19:18:50|15280.4|15279.4|15280|15279|15280.4|15279.4|15278.5|15277.5|31
1642533540000|2022-01-18 19:19:00|15279.9|15278.9|15288.7|15287.7|15291.7|15290.7|15279.2|15278.2|448
1642533550000|2022-01-18 19:19:10|15288.9|15287.9|15291.2|15290.2|15292.2|15291.2|15288.5|15287.5|165
1642533560000|2022-01-18 19:19:20|15291.5|15290.5|15291.7|15290.7|15293.5|15292.5|15291.2|15290.2|145
1642533570000|2022-01-18 19:19:30|15291.4|15290.4|15301|15300|15301.2|15300.2|15290.4|15289.4|337
1642533580000|2022-01-18 19:19:40|15300.7|15299.7|15302|15301|15303.7|15302.7|15299.5|15298.5|447
1642533590000|2022-01-18 19:19:50|15301.6|15300.6|15301.6|15300.6|15303.1|15302.1|15299.7|15298.7|164
1642533600000|2022-01-18 19:20:00|15301.7|15300.7|15298|15297|15302.2|15301.2|15297.2|15296.2|174
1642533610000|2022-01-18 19:20:10|15297.7|15296.7|15294.7|15293.7|15299.2|15298.2|15294.2|15293.2|177
1642533620000|2022-01-18 19:20:20|15294.5|15293.5|15290.7|15289.7|15294.5|15293.5|15289.5|15288.5|222
1642533630000|2022-01-18 19:20:30|15290.5|15289.5|15290.5|15289.5|15293|15292|15290.2|15289.2|114
1642533640000|2022-01-18 19:20:40|15290.4|15289.4|15292.6|15291.6|15293.5|15292.5|15290.2|15289.2|86
1642533650000|2022-01-18 19:20:50|15292.5|15291.5|15293.5|15292.5|15294.7|15293.7|15291.5|15290.5|188
1642533660000|2022-01-18 19:21:00|15293.2|15292.2|15293.7|15292.7|15293.7|15292.7|15290.2|15289.2|160
1642533670000|2022-01-18 19:21:10|15293.9|15292.9|15293.7|15292.7|15296.2|15295.2|15292.9|15291.9|119
1642533680000|2022-01-18 19:21:20|15293.6|15292.6|15295.7|15294.7|15297.7|15296.7|15293.6|15292.6|156
1642533690000|2022-01-18 19:21:30|15295.2|15294.2|15289.9|15288.9|15295.6|15294.6|15289.4|15288.4|208
1642533700000|2022-01-18 19:21:40|15290|15289|15289|15288|15290.5|15289.5|15287.5|15286.5|219
1642533710000|2022-01-18 19:21:50|15289.2|15288.2|15289.2|15288.2|15291|15290|15288.6|15287.6|46
1642533720000|2022-01-18 19:22:00|15289|15288|15282.5|15281.5|15290.4|15289.4|15279.4|15278.4|517
1642533730000|2022-01-18 19:22:10|15282.4|15281.4|15276.5|15275.5|15282.6|15281.6|15274|15273|383
1642533740000|2022-01-18 19:22:20|15276.2|15275.2|15273|15272|15276.2|15275.2|15270.5|15269.5|556
1642533750000|2022-01-18 19:22:30|15273.7|15272.7|15273.5|15272.5|15274.5|15273.5|15268.4|15267.4|369
1642533760000|2022-01-18 19:22:40|15273.2|15272.2|15272.2|15271.2|15273.5|15272.5|15269.1|15268.1|227
1642533770000|2022-01-18 19:22:50|15272|15271|15271.2|15270.2|15274|15273|15271|15270|338
1642533780000|2022-01-18 19:23:00|15271.5|15270.5|15271|15270|15274.9|15273.9|15270|15269|312
1642533790000|2022-01-18 19:23:10|15271.2|15270.2|15270.7|15269.7|15271.5|15270.5|15269.7|15268.7|172
1642533800000|2022-01-18 19:23:20|15270.9|15269.9|15269.4|15268.4|15271.5|15270.5|15269.2|15268.2|73
1642533810000|2022-01-18 19:23:30|15269.2|15268.2|15268.7|15267.7|15270.5|15269.5|15268.5|15267.5|80
1642533820000|2022-01-18 19:23:40|15269.2|15268.2|15270.2|15269.2|15270.9|15269.9|15269|15268|54
1642533830000|2022-01-18 19:23:50|15270.5|15269.5|15276.2|15275.2|15276.5|15275.5|15270.5|15269.5|391
1642533840000|2022-01-18 19:24:00|15276.9|15275.9|15275|15274|15278.5|15277.5|15273.5|15272.5|164
1642533850000|2022-01-18 19:24:10|15274.9|15273.9|15276.5|15275.5|15277|15276|15273.4|15272.4|105
1642533860000|2022-01-18 19:24:20|15276.7|15275.7|15276.2|15275.2|15276.9|15275.9|15273.2|15272.2|196
1642533870000|2022-01-18 19:24:30|15276.1|15275.1|15274.5|15273.5|15277.1|15276.1|15274.4|15273.4|103
1642533880000|2022-01-18 19:24:40|15274.4|15273.4|15270.7|15269.7|15274.4|15273.4|15270.1|15269.1|105
1642533890000|2022-01-18 19:24:50|15270.6|15269.6|15268|15267|15271|15270|15266.4|15265.4|190
1642533900000|2022-01-18 19:25:00|15267.7|15266.7|15269.4|15268.4|15269.7|15268.7|15267.5|15266.5|138
1642533910000|2022-01-18 19:25:10|15268.5|15267.5|15266.5|15265.5|15269.2|15268.2|15265.9|15264.9|193
1642533920000|2022-01-18 19:25:20|15266.7|15265.7|15264|15263|15267.2|15266.2|15263.7|15262.7|191
1642533930000|2022-01-18 19:25:30|15263.5|15262.5|15263|15262|15266|15265|15262.1|15261.1|303
1642533940000|2022-01-18 19:25:40|15262.9|15261.9|15256.6|15255.6|15263|15262|15256.4|15255.4|524
1642533950000|2022-01-18 19:25:50|15256.5|15255.5|15257.2|15256.2|15259.6|15258.6|15256.4|15255.4|234
1642533960000|2022-01-18 19:26:00|15257.4|15256.4|15261.2|15260.2|15262|15261|15256.6|15255.6|210
1642533970000|2022-01-18 19:26:10|15261.5|15260.5|15262|15261|15262.7|15261.7|15259.7|15258.7|158
1642533980000|2022-01-18 19:26:20|15262.1|15261.1|15264.6|15263.6|15264.7|15263.7|15261.5|15260.5|136
1642533990000|2022-01-18 19:26:30|15264.7|15263.7|15261.1|15260.1|15265|15264|15260|15259|157
1642534000000|2022-01-18 19:26:40|15261.4|15260.4|15261.5|15260.5|15262.7|15261.7|15261.2|15260.2|98
1642534010000|2022-01-18 19:26:50|15261.7|15260.7|15265.5|15264.5|15268.5|15267.5|15260.7|15259.7|191
1642534020000|2022-01-18 19:27:00|15265.6|15264.6|15264.2|15263.2|15267.7|15266.7|15264.2|15263.2|160
1642534030000|2022-01-18 19:27:10|15264.1|15263.1|15264.5|15263.5|15265.4|15264.4|15263.1|15262.1|159
1642534040000|2022-01-18 19:27:20|15264.6|15263.6|15265|15264|15266.5|15265.5|15264.2|15263.2|89
1642534050000|2022-01-18 19:27:30|15265.2|15264.2|15269|15268|15269.5|15268.5|15265.2|15264.2|169
1642534060000|2022-01-18 19:27:40|15269.2|15268.2|15268|15267|15274.5|15273.5|15268|15267|488
1642534070000|2022-01-18 19:27:50|15268.2|15267.2|15269.2|15268.2|15269.9|15268.9|15266.7|15265.7|95
1642534080000|2022-01-18 19:28:00|15269.4|15268.4|15272.1|15271.1|15274.5|15273.5|15269|15268|94
1642534090000|2022-01-18 19:28:10|15271.7|15270.7|15273.7|15272.7|15274.9|15273.9|15270.5|15269.5|139
1642534100000|2022-01-18 19:28:20|15273.2|15272.2|15273.4|15272.4|15274.7|15273.7|15271.7|15270.7|199
1642534110000|2022-01-18 19:28:30|15273.5|15272.5|15275.4|15274.4|15275.7|15274.7|15273.4|15272.4|205
1642534120000|2022-01-18 19:28:40|15275.2|15274.2|15276.7|15275.7|15280|15279|15275.2|15274.2|253
1642534130000|2022-01-18 19:28:50|15276.5|15275.5|15276.7|15275.7|15278.1|15277.1|15276.1|15275.1|92
1642534140000|2022-01-18 19:29:00|15276.6|15275.6|15276.4|15275.4|15277.7|15276.7|15273.4|15272.4|158
1642534150000|2022-01-18 19:29:10|15277.2|15276.2|15276.7|15275.7|15280.2|15279.2|15276.5|15275.5|154
1642534160000|2022-01-18 19:29:20|15277|15276|15276|15275|15278|15277|15275.5|15274.5|87
1642534170000|2022-01-18 19:29:30|15275.5|15274.5|15275.2|15274.2|15277.9|15276.9|15275|15274|65
1642534180000|2022-01-18 19:29:40|15275.4|15274.4|15274.5|15273.5|15275.7|15274.7|15271.9|15270.9|85
1642534190000|2022-01-18 19:29:50|15274.2|15273.2|15274|15273|15275.7|15274.7|15273|15272|89
1642534200000|2022-01-18 19:30:00|15273.2|15272.2|15275.7|15274.7|15275.7|15274.7|15272.5|15271.5|93
1642534210000|2022-01-18 19:30:10|15275.9|15274.9|15283|15282|15283.2|15282.2|15275.1|15274.1|219
1642534220000|2022-01-18 19:30:20|15282.9|15281.9|15288.5|15287.5|15291.5|15290.5|15282.9|15281.9|389
1642534230000|2022-01-18 19:30:30|15288.1|15287.1|15290.5|15289.5|15292.7|15291.7|15286|15285|246
1642534240000|2022-01-18 19:30:40|15290.2|15289.2|15290.4|15289.4|15291.7|15290.7|15289|15288|76
1642534250000|2022-01-18 19:30:50|15290.2|15289.2|15290.6|15289.6|15290.7|15289.7|15288.5|15287.5|95
1642534260000|2022-01-18 19:31:00|15291.2|15290.2|15292.5|15291.5|15293.2|15292.2|15290.2|15289.2|175
1642534270000|2022-01-18 19:31:10|15292.6|15291.6|15294|15293|15295.7|15294.7|15292.6|15291.6|280
1642534280000|2022-01-18 19:31:20|15294.1|15293.1|15305.2|15304.2|15305.5|15304.5|15294.1|15293.1|564
1642534290000|2022-01-18 19:31:30|15306.2|15305.2|15309.2|15308.2|15310|15309|15306.2|15305.2|484
1642534300000|2022-01-18 19:31:40|15309.1|15308.1|15308.5|15307.5|15312.5|15311.5|15307.7|15306.7|402
1642534310000|2022-01-18 19:31:50|15308.6|15307.6|15305.1|15304.1|15310.7|15309.7|15305.1|15304.1|157
1642534320000|2022-01-18 19:32:00|15305.7|15304.7|15303.5|15302.5|15306|15305|15302.5|15301.5|202
1642534330000|2022-01-18 19:32:10|15303.2|15302.2|15303.7|15302.7|15306.5|15305.5|15303.2|15302.2|148
1642534340000|2022-01-18 19:32:20|15303.4|15302.4|15303.4|15302.4|15304.7|15303.7|15301.9|15300.9|115
1642534350000|2022-01-18 19:32:30|15303.2|15302.2|15298.7|15297.7|15305|15304|15298.7|15297.7|168
1642534360000|2022-01-18 19:32:40|15298.2|15297.2|15300.2|15299.2|15301.5|15300.5|15298.2|15297.2|115
1642534370000|2022-01-18 19:32:50|15300.1|15299.1|15301.2|15300.2|15302|15301|15299|15298|67
1642534380000|2022-01-18 19:33:00|15301.4|15300.4|15304|15303|15304.2|15303.2|15301.2|15300.2|91
1642534390000|2022-01-18 19:33:10|15304.1|15303.1|15307.1|15306.1|15308|15307|15303.2|15302.2|235
1642534400000|2022-01-18 19:33:20|15307.2|15306.2|15309|15308|15310.5|15309.5|15305.7|15304.7|191
1642534410000|2022-01-18 19:33:30|15309.1|15308.1|15301.7|15300.7|15309.2|15308.2|15301.5|15300.5|230
1642534420000|2022-01-18 19:33:40|15302|15301|15297.7|15296.7|15302.5|15301.5|15296.1|15295.1|243
1642534430000|2022-01-18 19:33:50|15298.4|15297.4|15294|15293|15300|15299|15293.9|15292.9|161
1642534440000|2022-01-18 19:34:00|15293.9|15292.9|15295.2|15294.2|15297|15296|15293.1|15292.1|95
1642534450000|2022-01-18 19:34:10|15295.4|15294.4|15294.7|15293.7|15297|15296|15293.5|15292.5|120
1642534460000|2022-01-18 19:34:20|15294.9|15293.9|15290.1|15289.1|15296.2|15295.2|15288.2|15287.2|256
1642534470000|2022-01-18 19:34:30|15291.2|15290.2|15289.5|15288.5|15291.2|15290.2|15288.4|15287.4|93
1642534480000|2022-01-18 19:34:40|15289.6|15288.6|15292.7|15291.7|15293.2|15292.2|15289.6|15288.6|153
1642534490000|2022-01-18 19:34:50|15292.6|15291.6|15292.6|15291.6|15293.5|15292.5|15291.2|15290.2|89
1642534500000|2022-01-18 19:35:00|15292.7|15291.7|15295.6|15294.6|15297.1|15296.1|15289.4|15288.4|165
1642534510000|2022-01-18 19:35:10|15295.4|15294.4|15293.5|15292.5|15296.7|15295.7|15293|15292|116
1642534520000|2022-01-18 19:35:20|15293.6|15292.6|15294|15293|15297.2|15296.2|15292.7|15291.7|176
1642534530000|2022-01-18 19:35:30|15293.6|15292.6|15293.5|15292.5|15296.1|15295.1|15292|15291|86
1642534540000|2022-01-18 19:35:40|15293.4|15292.4|15293.2|15292.2|15294.5|15293.5|15291.1|15290.1|90
1642534550000|2022-01-18 19:35:50|15292.9|15291.9|15295.2|15294.2|15296.1|15295.1|15292.6|15291.6|179
1642534560000|2022-01-18 19:36:00|15295.7|15294.7|15292.9|15291.9|15297.1|15296.1|15291.7|15290.7|144
1642534570000|2022-01-18 19:36:10|15292.7|15291.7|15293.2|15292.2|15295.4|15294.4|15291|15290|95
1642534580000|2022-01-18 19:36:20|15293|15292|15298.9|15297.9|15299|15298|15293|15292|109
1642534590000|2022-01-18 19:36:30|15299|15298|15295.4|15294.4|15302.2|15301.2|15295.4|15294.4|141
1642534600000|2022-01-18 19:36:40|15295.2|15294.2|15295|15294|15296|15295|15293.2|15292.2|173
1642534610000|2022-01-18 19:36:50|15294.9|15293.9|15296.7|15295.7|15297.6|15296.6|15293.1|15292.1|89
1642534620000|2022-01-18 19:37:00|15297|15296|15296.9|15295.9|15298|15297|15293.5|15292.5|94
1642534630000|2022-01-18 19:37:10|15296.7|15295.7|15299.7|15298.7|15301.1|15300.1|15296.4|15295.4|100
1642534640000|2022-01-18 19:37:20|15299.6|15298.6|15298.7|15297.7|15301|15300|15298.7|15297.7|69
1642534650000|2022-01-18 19:37:30|15297.7|15296.7|15299.7|15298.7|15300.5|15299.5|15297.4|15296.4|43
1642534660000|2022-01-18 19:37:40|15299.9|15298.9|15303.5|15302.5|15307.2|15306.2|15299.5|15298.5|235
1642534670000|2022-01-18 19:37:50|15303.2|15302.2|15301.9|15300.9|15303.2|15302.2|15300.2|15299.2|72
1642534680000|2022-01-18 19:38:00|15302|15301|15303.1|15302.1|15305|15304|15299.9|15298.9|118
1642534690000|2022-01-18 19:38:10|15303|15302|15304|15303|15306.2|15305.2|15302.6|15301.6|108
1642534700000|2022-01-18 19:38:20|15304.6|15303.6|15303.4|15302.4|15304.6|15303.6|15301.7|15300.7|73
1642534710000|2022-01-18 19:38:30|15303.5|15302.5|15304|15303|15305.5|15304.5|15303|15302|53
1642534720000|2022-01-18 19:38:40|15303.7|15302.7|15303.6|15302.6|15303.7|15302.7|15302.5|15301.5|17
1642534730000|2022-01-18 19:38:50|15303.7|15302.7|15307|15306|15309.5|15308.5|15303.7|15302.7|206
1642534740000|2022-01-18 19:39:00|15307.1|15306.1|15309.2|15308.2|15312|15311|15307.1|15306.1|222
1642534750000|2022-01-18 19:39:10|15309.7|15308.7|15309.5|15308.5|15310.2|15309.2|15307.7|15306.7|126
1642534760000|2022-01-18 19:39:20|15309.4|15308.4|15312.7|15311.7|15312.9|15311.9|15308|15307|165
1642534770000|2022-01-18 19:39:30|15312.9|15311.9|15309.7|15308.7|15313.2|15312.2|15309.2|15308.2|137
1642534780000|2022-01-18 19:39:40|15310|15309|15309|15308|15312.1|15311.1|15308.5|15307.5|119
1642534790000|2022-01-18 19:39:50|15309.2|15308.2|15307.9|15306.9|15309.7|15308.7|15306.1|15305.1|303
1642534800000|2022-01-18 19:40:00|15308|15307|15305.6|15304.6|15309|15308|15304.1|15303.1|177
1642534810000|2022-01-18 19:40:10|15305.7|15304.7|15308.4|15307.4|15308.5|15307.5|15303.6|15302.6|223
1642534820000|2022-01-18 19:40:20|15308.2|15307.2|15305|15304|15308.5|15307.5|15304.1|15303.1|64
1642534830000|2022-01-18 19:40:30|15305.2|15304.2|15305.6|15304.6|15308.4|15307.4|15304.2|15303.2|76
1642534840000|2022-01-18 19:40:40|15305.7|15304.7|15306.7|15305.7|15307.5|15306.5|15305|15304|60
1642534850000|2022-01-18 19:40:50|15306.6|15305.6|15303|15302|15307|15306|15300.7|15299.7|222
1642534860000|2022-01-18 19:41:00|15302.6|15301.6|15305.7|15304.7|15306.7|15305.7|15302.1|15301.1|114
1642534870000|2022-01-18 19:41:10|15305|15304|15306.2|15305.2|15309.7|15308.7|15304.2|15303.2|223
1642534880000|2022-01-18 19:41:20|15306.7|15305.7|15306.5|15305.5|15308.5|15307.5|15305.4|15304.4|76
1642534890000|2022-01-18 19:41:30|15306.4|15305.4|15307.5|15306.5|15308.2|15307.2|15305.5|15304.5|72
1642534900000|2022-01-18 19:41:40|15307.2|15306.2|15307.1|15306.1|15310.1|15309.1|15306.4|15305.4|219
1642534910000|2022-01-18 19:41:50|15307|15306|15308.2|15307.2|15310|15309|15306.7|15305.7|102
1642534920000|2022-01-18 19:42:00|15308.5|15307.5|15309.7|15308.7|15310.7|15309.7|15307|15306|126
1642534930000|2022-01-18 19:42:10|15309.6|15308.6|15306.4|15305.4|15309.7|15308.7|15304.5|15303.5|101
1642534940000|2022-01-18 19:42:20|15306.2|15305.2|15303.2|15302.2|15307.5|15306.5|15301.5|15300.5|191
1642534950000|2022-01-18 19:42:30|15303.4|15302.4|15304.9|15303.9|15306.2|15305.2|15302.2|15301.2|116
1642534960000|2022-01-18 19:42:40|15304.7|15303.7|15302.7|15301.7|15306|15305|15301.5|15300.5|84
1642534970000|2022-01-18 19:42:50|15302.9|15301.9|15304.7|15303.7|15304.7|15303.7|15301.9|15300.9|44
1642534980000|2022-01-18 19:43:00|15304.9|15303.9|15303.9|15302.9|15306|15305|15302.2|15301.2|78
1642534990000|2022-01-18 19:43:10|15304|15303|15307.7|15306.7|15307.7|15306.7|15303.5|15302.5|137
1642535000000|2022-01-18 19:43:20|15307.5|15306.5|15308.7|15307.7|15310.5|15309.5|15307.5|15306.5|83
1642535010000|2022-01-18 19:43:30|15308.9|15307.9|15310|15309|15311.9|15310.9|15308.2|15307.2|134
1642535020000|2022-01-18 19:43:40|15309.5|15308.5|15308.1|15307.1|15309.5|15308.5|15306.9|15305.9|90
1642535030000|2022-01-18 19:43:50|15308|15307|15308.7|15307.7|15308.7|15307.7|15306|15305|54
1642535040000|2022-01-18 19:44:00|15307.5|15306.5|15305.7|15304.7|15308.2|15307.2|15305.5|15304.5|58
1642535050000|2022-01-18 19:44:10|15305.6|15304.6|15306|15305|15306.2|15305.2|15302.4|15301.4|186
1642535060000|2022-01-18 19:44:20|15305.9|15304.9|15303.2|15302.2|15305.9|15304.9|15301.5|15300.5|81
1642535070000|2022-01-18 19:44:30|15303.1|15302.1|15302.7|15301.7|15304|15303|15302|15301|45
1642535080000|2022-01-18 19:44:40|15301.9|15300.9|15296.4|15295.4|15303|15302|15296.2|15295.2|219
1642535090000|2022-01-18 19:44:50|15296|15295|15296.2|15295.2|15297.7|15296.7|15294.7|15293.7|173
1642535100000|2022-01-18 19:45:00|15296.4|15295.4|15294.7|15293.7|15297.5|15296.5|15292.6|15291.6|159
1642535110000|2022-01-18 19:45:10|15294.5|15293.5|15296|15295|15296.5|15295.5|15291.9|15290.9|103
1642535120000|2022-01-18 19:45:20|15295.7|15294.7|15295.5|15294.5|15297.5|15296.5|15293.2|15292.2|77
1642535130000|2022-01-18 19:45:30|15295.4|15294.4|15296.5|15295.5|15296.9|15295.9|15293.5|15292.5|83
1642535140000|2022-01-18 19:45:40|15297.7|15296.7|15302.6|15301.6|15304|15303|15297.7|15296.7|191
1642535150000|2022-01-18 19:45:50|15302.7|15301.7|15300.7|15299.7|15305.2|15304.2|15300.6|15299.6|76
1642535160000|2022-01-18 19:46:00|15300.6|15299.6|15301|15300|15302.2|15301.2|15300.2|15299.2|59
1642535170000|2022-01-18 19:46:10|15301.1|15300.1|15305.2|15304.2|15305.4|15304.4|15301|15300|121
1642535180000|2022-01-18 19:46:20|15305|15304|15305.5|15304.5|15306.6|15305.6|15303|15302|82
1642535190000|2022-01-18 19:46:30|15305.6|15304.6|15306.2|15305.2|15309|15308|15305|15304|162
1642535200000|2022-01-18 19:46:40|15306|15305|15306.4|15305.4|15307.5|15306.5|15305.2|15304.2|97
1642535210000|2022-01-18 19:46:50|15306.2|15305.2|15304.9|15303.9|15306.6|15305.6|15303.5|15302.5|58
1642535220000|2022-01-18 19:47:00|15305|15304|15315.1|15314.1|15317|15316|15305|15304|503
1642535230000|2022-01-18 19:47:10|15315.7|15314.7|15318|15317|15318.7|15317.7|15314.7|15313.7|231
1642535240000|2022-01-18 19:47:20|15317.9|15316.9|15322|15321|15322.5|15321.5|15317.1|15316.1|324
1642535250000|2022-01-18 19:47:30|15321.7|15320.7|15323.4|15322.4|15323.5|15322.5|15320.5|15319.5|267
1642535260000|2022-01-18 19:47:40|15323.2|15322.2|15322.5|15321.5|15324.1|15323.1|15321.5|15320.5|126
1642535270000|2022-01-18 19:47:50|15322.4|15321.4|15322|15321|15322.7|15321.7|15320.5|15319.5|94
1642535280000|2022-01-18 19:48:00|15322.1|15321.1|15319.5|15318.5|15323.2|15322.2|15318|15317|254
1642535290000|2022-01-18 19:48:10|15319.7|15318.7|15319|15318|15321|15320|15318.6|15317.6|100
1642535300000|2022-01-18 19:48:20|15318.6|15317.6|15316.2|15315.2|15318.7|15317.7|15315.9|15314.9|96
1642535310000|2022-01-18 19:48:30|15316.1|15315.1|15320.2|15319.2|15320.9|15319.9|15316|15315|109
1642535320000|2022-01-18 19:48:40|15320.4|15319.4|15319|15318|15320.5|15319.5|15317.5|15316.5|94
1642535330000|2022-01-18 19:48:50|15318.7|15317.7|15317|15316|15319.4|15318.4|15316.1|15315.1|57
1642535340000|2022-01-18 19:49:00|15317.5|15316.5|15320.7|15319.7|15323|15322|15316.6|15315.6|145
1642535350000|2022-01-18 19:49:10|15320.6|15319.6|15323.7|15322.7|15325.2|15324.2|15320.6|15319.6|182
1642535360000|2022-01-18 19:49:20|15324|15323|15324.2|15323.2|15325|15324|15321.5|15320.5|98
1642535370000|2022-01-18 19:49:30|15324.5|15323.5|15324.5|15323.5|15326.7|15325.7|15323.5|15322.5|193
1642535380000|2022-01-18 19:49:40|15324.4|15323.4|15326.5|15325.5|15327.2|15326.2|15324.4|15323.4|181
1642535390000|2022-01-18 19:49:50|15326.2|15325.2|15324.6|15323.6|15326.2|15325.2|15324.2|15323.2|128
1642535400000|2022-01-18 19:50:00|15324.7|15323.7|15325.5|15324.5|15327.5|15326.5|15324|15323|133
1642535410000|2022-01-18 19:50:10|15326.5|15325.5|15325.2|15324.2|15327|15326|15325|15324|106
1642535420000|2022-01-18 19:50:20|15325|15324|15326.7|15325.7|15326.7|15325.7|15323|15322|147
1642535430000|2022-01-18 19:50:30|15327|15326|15327.7|15326.7|15330.2|15329.2|15327|15326|383
1642535440000|2022-01-18 19:50:40|15327.5|15326.5|15327|15326|15327.9|15326.9|15326.2|15325.2|97
1642535450000|2022-01-18 19:50:50|15327.1|15326.1|15327.7|15326.7|15329|15328|15327|15326|108
1642535460000|2022-01-18 19:51:00|15327.9|15326.9|15331.5|15330.5|15332|15331|15327.7|15326.7|261
1642535470000|2022-01-18 19:51:10|15331.6|15330.6|15333.2|15332.2|15333.5|15332.5|15329.5|15328.5|221
1642535480000|2022-01-18 19:51:20|15333.9|15332.9|15335|15334|15336|15335|15332.7|15331.7|274
1642535490000|2022-01-18 19:51:30|15335.1|15334.1|15335.6|15334.6|15337.6|15336.6|15334.7|15333.7|408
1642535500000|2022-01-18 19:51:40|15335.5|15334.5|15332.5|15331.5|15336|15335|15332.2|15331.2|180
1642535510000|2022-01-18 19:51:50|15332.4|15331.4|15335.5|15334.5|15336.5|15335.5|15332.2|15331.2|183
1642535520000|2022-01-18 19:52:00|15335.6|15334.6|15337.2|15336.2|15338.5|15337.5|15334.4|15333.4|212
1642535530000|2022-01-18 19:52:10|15336|15335|15333.6|15332.6|15336.7|15335.7|15332.7|15331.7|275
1642535540000|2022-01-18 19:52:20|15333.7|15332.7|15335.5|15334.5|15335.5|15334.5|15332|15331|122
1642535550000|2022-01-18 19:52:30|15335.4|15334.4|15335.5|15334.5|15338.7|15337.7|15335.4|15334.4|283
1642535560000|2022-01-18 19:52:40|15335.7|15334.7|15338.6|15337.6|15339.4|15338.4|15334.5|15333.5|379
1642535570000|2022-01-18 19:52:50|15338.7|15337.7|15335.7|15334.7|15338.7|15337.7|15333.2|15332.2|138
1642535580000|2022-01-18 19:53:00|15335.5|15334.5|15339|15338|15339.5|15338.5|15335.4|15334.4|265
1642535590000|2022-01-18 19:53:10|15339.2|15338.2|15337.5|15336.5|15340.6|15339.6|15337|15336|147
1642535600000|2022-01-18 19:53:20|15337.9|15336.9|15337.5|15336.5|15338.9|15337.9|15336.4|15335.4|89
1642535610000|2022-01-18 19:53:30|15337.1|15336.1|15337.7|15336.7|15339.9|15338.9|15337.1|15336.1|152
1642535620000|2022-01-18 19:53:40|15337.6|15336.6|15340|15339|15340.5|15339.5|15337.5|15336.5|157
1642535630000|2022-01-18 19:53:50|15339.9|15338.9|15339.9|15338.9|15341.4|15340.4|15338.9|15337.9|180
1642535640000|2022-01-18 19:54:00|15340|15339|15337.5|15336.5|15340.7|15339.7|15337.2|15336.2|137
1642535650000|2022-01-18 19:54:10|15337.1|15336.1|15338|15337|15338|15337|15335.4|15334.4|178
1642535660000|2022-01-18 19:54:20|15338.2|15337.2|15335.4|15334.4|15339|15338|15334.5|15333.5|119
1642535670000|2022-01-18 19:54:30|15335.5|15334.5|15335|15334|15336.2|15335.2|15334.2|15333.2|79
1642535680000|2022-01-18 19:54:40|15334.9|15333.9|15333.7|15332.7|15336.1|15335.1|15333|15332|130
1642535690000|2022-01-18 19:54:50|15333.5|15332.5|15335.9|15334.9|15335.9|15334.9|15333.4|15332.4|102
1642535700000|2022-01-18 19:55:00|15335.5|15334.5|15340.7|15339.7|15343|15342|15335.5|15334.5|415
1642535710000|2022-01-18 19:55:10|15341|15340|15335.5|15334.5|15342.7|15341.7|15335.5|15334.5|179
1642535720000|2022-01-18 19:55:20|15335.7|15334.7|15333.6|15332.6|15336.6|15335.6|15333.2|15332.2|146
1642535730000|2022-01-18 19:55:30|15333.5|15332.5|15329.2|15328.2|15334|15333|15328.7|15327.7|318
1642535740000|2022-01-18 19:55:40|15329.1|15328.1|15328|15327|15330.7|15329.7|15328|15327|159
1642535750000|2022-01-18 19:55:50|15327.7|15326.7|15329.5|15328.5|15329.7|15328.7|15326.6|15325.6|192
1642535760000|2022-01-18 19:56:00|15330|15329|15327.5|15326.5|15330.2|15329.2|15326.7|15325.7|174
1642535770000|2022-01-18 19:56:10|15327.6|15326.6|15331.1|15330.1|15331.2|15330.2|15327.1|15326.1|158
1642535780000|2022-01-18 19:56:20|15331|15330|15335.7|15334.7|15336.2|15335.2|15329.1|15328.1|200
1642535790000|2022-01-18 19:56:30|15335.9|15334.9|15332.7|15331.7|15338.7|15337.7|15332.7|15331.7|243
1642535800000|2022-01-18 19:56:40|15333|15332|15334|15333|15335.6|15334.6|15332.7|15331.7|85
1642535810000|2022-01-18 19:56:50|15334.2|15333.2|15336.7|15335.7|15338|15337|15333.5|15332.5|96
1642535820000|2022-01-18 19:57:00|15336.5|15335.5|15339.7|15338.7|15341.2|15340.2|15336.5|15335.5|145
1642535830000|2022-01-18 19:57:10|15339.4|15338.4|15335.2|15334.2|15339.4|15338.4|15335|15334|99
1642535840000|2022-01-18 19:57:20|15335|15334|15336.9|15335.9|15338.5|15337.5|15335|15334|118
1642535850000|2022-01-18 19:57:30|15337|15336|15335.9|15334.9|15338.2|15337.2|15335|15334|90
1642535860000|2022-01-18 19:57:40|15335.7|15334.7|15338.6|15337.6|15338.9|15337.9|15334.7|15333.7|379
1642535870000|2022-01-18 19:57:50|15338.7|15337.7|15337.1|15336.1|15341.2|15340.2|15336.9|15335.9|143
1642535880000|2022-01-18 19:58:00|15336.4|15335.4|15338|15337|15338.7|15337.7|15334.1|15333.1|286
1642535890000|2022-01-18 19:58:10|15337.9|15336.9|15335.4|15334.4|15337.9|15336.9|15334.2|15333.2|119
1642535900000|2022-01-18 19:58:20|15335.5|15334.5|15333.9|15332.9|15335.5|15334.5|15333.4|15332.4|91
1642535910000|2022-01-18 19:58:30|15332.5|15331.5|15332.6|15331.6|15334.5|15333.5|15330|15329|217
1642535920000|2022-01-18 19:58:40|15332.5|15331.5|15332.2|15331.2|15333.2|15332.2|15330.4|15329.4|129
1642535930000|2022-01-18 19:58:50|15332.7|15331.7|15329.1|15328.1|15336.7|15335.7|15329|15328|419
1642535940000|2022-01-18 19:59:00|15329|15328|15328.9|15327.9|15330.5|15329.5|15326.5|15325.5|804
1642535950000|2022-01-18 19:59:10|15328.5|15327.5|15329.1|15328.1|15330.9|15329.9|15328.4|15327.4|97
1642535960000|2022-01-18 19:59:20|15329.2|15328.2|15328.1|15327.1|15330.7|15329.7|15327.1|15326.1|91
1642535970000|2022-01-18 19:59:30|15327.7|15326.7|15321.6|15320.6|15327.7|15326.7|15321.6|15320.6|197
1642535980000|2022-01-18 19:59:40|15321.5|15320.5|15324.2|15323.2|15324.9|15323.9|15320|15319|227
1642535990000|2022-01-18 19:59:50|15324.4|15323.4|15322|15321|15325|15324|15321.4|15320.4|134
1642536000000|2022-01-18 20:00:00|15321.7|15320.7|15317.5|15316.5|15325|15324|15315.1|15314.1|359
1642536010000|2022-01-18 20:00:10|15317.4|15316.4|15315.5|15314.5|15318.1|15317.1|15315|15314|212
1642536020000|2022-01-18 20:00:20|15315.2|15314.2|15312.1|15311.1|15316.7|15315.7|15312|15311|181
1642536030000|2022-01-18 20:00:30|15312.2|15311.2|15307|15306|15313.7|15312.7|15305.6|15304.6|368
1642536040000|2022-01-18 20:00:40|15307.2|15306.2|15309.6|15308.6|15311|15310|15305.7|15304.7|333
1642536050000|2022-01-18 20:00:50|15310|15309|15313.4|15312.4|15313.9|15312.9|15309.5|15308.5|419
1642536060000|2022-01-18 20:01:00|15313.2|15312.2|15306.7|15305.7|15314|15313|15305.6|15304.6|219
1642536070000|2022-01-18 20:01:10|15307.2|15306.2|15307.2|15306.2|15308|15307|15304.9|15303.9|137
1642536080000|2022-01-18 20:01:20|15307.4|15306.4|15308.1|15307.1|15311.4|15310.4|15307.4|15306.4|152
1642536090000|2022-01-18 20:01:30|15308.2|15307.2|15308.2|15307.2|15309.7|15308.7|15306.4|15305.4|79
1642536100000|2022-01-18 20:01:40|15308|15307|15308.6|15307.6|15309.4|15308.4|15305.9|15304.9|109
1642536110000|2022-01-18 20:01:50|15308.9|15307.9|15309.2|15308.2|15309.7|15308.7|15307.4|15306.4|56
1642536120000|2022-01-18 20:02:00|15309.4|15308.4|15313|15312|15313.4|15312.4|15308.2|15307.2|271
1642536130000|2022-01-18 20:02:10|15313.1|15312.1|15322.9|15321.9|15324.1|15323.1|15313|15312|339
1642536140000|2022-01-18 20:02:20|15323|15322|15325|15324|15325.2|15324.2|15320.9|15319.9|137
1642536150000|2022-01-18 20:02:30|15324.9|15323.9|15322.9|15321.9|15326.2|15325.2|15321.2|15320.2|226
1642536160000|2022-01-18 20:02:40|15322.7|15321.7|15328.2|15327.2|15328.7|15327.7|15322.7|15321.7|150
1642536170000|2022-01-18 20:02:50|15327.9|15326.9|15328.2|15327.2|15329|15328|15324.5|15323.5|203
1642536180000|2022-01-18 20:03:00|15328.5|15327.5|15328.2|15327.2|15331.5|15330.5|15327.5|15326.5|307
1642536190000|2022-01-18 20:03:10|15328.4|15327.4|15326.5|15325.5|15329.9|15328.9|15323.7|15322.7|149
1642536200000|2022-01-18 20:03:20|15326.6|15325.6|15316|15315|15327.2|15326.2|15314.2|15313.2|1245
1642536210000|2022-01-18 20:03:30|15314.6|15313.6|15304.2|15303.2|15314.6|15313.6|15302|15301|482
1642536220000|2022-01-18 20:03:40|15304|15303|15305.2|15304.2|15306.5|15305.5|15302.2|15301.2|215
1642536230000|2022-01-18 20:03:50|15305.4|15304.4|15305|15304|15307.7|15306.7|15303.7|15302.7|148
1642536240000|2022-01-18 20:04:00|15306.4|15305.4|15303.1|15302.1|15307.5|15306.5|15300.7|15299.7|280
1642536250000|2022-01-18 20:04:10|15303|15302|15302.5|15301.5|15305.1|15304.1|15302.4|15301.4|98
1642536260000|2022-01-18 20:04:20|15302.7|15301.7|15299.4|15298.4|15303.2|15302.2|15299.1|15298.1|167
1642536270000|2022-01-18 20:04:30|15298.2|15297.2|15297.2|15296.2|15298.7|15297.7|15294.9|15293.9|255
1642536280000|2022-01-18 20:04:40|15297.7|15296.7|15297.7|15296.7|15299|15298|15296.9|15295.9|140
1642536290000|2022-01-18 20:04:50|15296.5|15295.5|15302.5|15301.5|15303|15302|15296.5|15295.5|155
1642536300000|2022-01-18 20:05:00|15302.9|15301.9|15303.7|15302.7|15305.5|15304.5|15300.6|15299.6|231
1642536310000|2022-01-18 20:05:10|15303.9|15302.9|15300.2|15299.2|15304.7|15303.7|15299.5|15298.5|128
1642536320000|2022-01-18 20:05:20|15300|15299|15304.1|15303.1|15306.5|15305.5|15299.5|15298.5|99
1642536330000|2022-01-18 20:05:30|15303.6|15302.6|15294.7|15293.7|15304.7|15303.7|15294.2|15293.2|705
1642536340000|2022-01-18 20:05:40|15294.9|15293.9|15292.2|15291.2|15295.5|15294.5|15289.9|15288.9|892
1642536350000|2022-01-18 20:05:50|15292.7|15291.7|15296.7|15295.7|15297.7|15296.7|15291.9|15290.9|224
1642536360000|2022-01-18 20:06:00|15296.6|15295.6|15297.9|15296.9|15299.7|15298.7|15296|15295|226
1642536370000|2022-01-18 20:06:10|15298|15297|15298.2|15297.2|15299.7|15298.7|15297.1|15296.1|114
1642536380000|2022-01-18 20:06:20|15298.7|15297.7|15299.2|15298.2|15301.5|15300.5|15298.4|15297.4|78
1642536390000|2022-01-18 20:06:30|15300.2|15299.2|15303.7|15302.7|15303.7|15302.7|15300.2|15299.2|250
1642536400000|2022-01-18 20:06:40|15303.2|15302.2|15302.5|15301.5|15303.9|15302.9|15301.2|15300.2|77
1642536410000|2022-01-18 20:06:50|15302.7|15301.7|15305|15304|15305|15304|15302.7|15301.7|67
1642536420000|2022-01-18 20:07:00|15304.5|15303.5|15308.7|15307.7|15309.4|15308.4|15304|15303|343
1642536430000|2022-01-18 20:07:10|15308.6|15307.6|15310|15309|15312.1|15311.1|15308.2|15307.2|225
1642536440000|2022-01-18 20:07:20|15310.5|15309.5|15305.7|15304.7|15310.7|15309.7|15305.5|15304.5|159
1642536450000|2022-01-18 20:07:30|15305.5|15304.5|15305.9|15304.9|15306.5|15305.5|15304.9|15303.9|57
1642536460000|2022-01-18 20:07:40|15306|15305|15304.2|15303.2|15306|15305|15301.7|15300.7|109
1642536470000|2022-01-18 20:07:50|15304.4|15303.4|15308.2|15307.2|15310.2|15309.2|15303.7|15302.7|123
1642536480000|2022-01-18 20:08:00|15308.5|15307.5|15303.2|15302.2|15308.5|15307.5|15302.5|15301.5|130
1642536490000|2022-01-18 20:08:10|15303.4|15302.4|15300.7|15299.7|15303.6|15302.6|15298.9|15297.9|191
1642536500000|2022-01-18 20:08:20|15300.9|15299.9|15300|15299|15303|15302|15299|15298|118
1642536510000|2022-01-18 20:08:30|15300.1|15299.1|15307|15306|15307|15306|15300.1|15299.1|108
1642536520000|2022-01-18 20:08:40|15306.7|15305.7|15304.5|15303.5|15306.9|15305.9|15302.4|15301.4|102
1642536530000|2022-01-18 20:08:50|15304.2|15303.2|15301.1|15300.1|15304.2|15303.2|15300.9|15299.9|91
1642536540000|2022-01-18 20:09:00|15301.2|15300.2|15305|15304|15305.5|15304.5|15301.2|15300.2|44
1642536550000|2022-01-18 20:09:10|15305.2|15304.2|15303.1|15302.1|15305.7|15304.7|15302|15301|125
1642536560000|2022-01-18 20:09:20|15302.9|15301.9|15300.4|15299.4|15303.2|15302.2|15299.6|15298.6|104
1642536570000|2022-01-18 20:09:30|15300.5|15299.5|15296.5|15295.5|15300.5|15299.5|15295.4|15294.4|146
1642536580000|2022-01-18 20:09:40|15296.4|15295.4|15297.7|15296.7|15299.5|15298.5|15295.7|15294.7|82
1642536590000|2022-01-18 20:09:50|15298|15297|15296.4|15295.4|15298.9|15297.9|15296|15295|130
1642536600000|2022-01-18 20:10:00|15296.5|15295.5|15290.9|15289.9|15296.7|15295.7|15290|15289|292
1642536610000|2022-01-18 20:10:10|15291|15290|15291.6|15290.6|15293.2|15292.2|15290|15289|120
1642536620000|2022-01-18 20:10:20|15291.2|15290.2|15299|15298|15300|15299|15291.2|15290.2|169
1642536630000|2022-01-18 20:10:30|15299.2|15298.2|15301.4|15300.4|15303|15302|15298.9|15297.9|156
1642536640000|2022-01-18 20:10:40|15301.1|15300.1|15299.6|15298.6|15302|15301|15298.5|15297.5|75
1642536650000|2022-01-18 20:10:50|15299.9|15298.9|15298.6|15297.6|15301.9|15300.9|15297.4|15296.4|224
1642536660000|2022-01-18 20:11:00|15298.5|15297.5|15302.9|15301.9|15303.5|15302.5|15297.9|15296.9|99
1642536670000|2022-01-18 20:11:10|15303|15302|15301.5|15300.5|15303.2|15302.2|15300.6|15299.6|92
1642536680000|2022-01-18 20:11:20|15301.4|15300.4|15300.9|15299.9|15301.9|15300.9|15299.9|15298.9|43
1642536690000|2022-01-18 20:11:30|15301|15300|15302.1|15301.1|15302.1|15301.1|15299.9|15298.9|38
1642536700000|2022-01-18 20:11:40|15302|15301|15305.1|15304.1|15306.7|15305.7|15301.9|15300.9|132
1642536710000|2022-01-18 20:11:50|15305.2|15304.2|15305.7|15304.7|15306.1|15305.1|15303.7|15302.7|68
1642536720000|2022-01-18 20:12:00|15305.4|15304.4|15306.2|15305.2|15308.5|15307.5|15303.9|15302.9|143
1642536730000|2022-01-18 20:12:10|15305.9|15304.9|15309.6|15308.6|15310.7|15309.7|15305.6|15304.6|116
1642536740000|2022-01-18 20:12:20|15309.7|15308.7|15309.1|15308.1|15310.1|15309.1|15307.5|15306.5|93
1642536750000|2022-01-18 20:12:30|15309.2|15308.2|15307.4|15306.4|15309.6|15308.6|15306.7|15305.7|53
1642536760000|2022-01-18 20:12:40|15307.6|15306.6|15305.2|15304.2|15307.6|15306.6|15304.4|15303.4|69
1642536770000|2022-01-18 20:12:50|15305.1|15304.1|15302.9|15301.9|15305.9|15304.9|15302.5|15301.5|51
1642536780000|2022-01-18 20:13:00|15303.9|15302.9|15305.4|15304.4|15306.9|15305.9|15303|15302|74
1642536790000|2022-01-18 20:13:10|15305.2|15304.2|15300|15299|15305.4|15304.4|15300|15299|94
1642536800000|2022-01-18 20:13:20|15299.7|15298.7|15300|15299|15302.2|15301.2|15298.6|15297.6|142
1642536810000|2022-01-18 20:13:30|15299.9|15298.9|15300.7|15299.7|15301.9|15300.9|15299.5|15298.5|51
1642536820000|2022-01-18 20:13:40|15300.6|15299.6|15305.5|15304.5|15305.6|15304.6|15299.5|15298.5|70
1642536830000|2022-01-18 20:13:50|15305.6|15304.6|15304.2|15303.2|15306.4|15305.4|15301.9|15300.9|101
1642536840000|2022-01-18 20:14:00|15304.4|15303.4|15303.7|15302.7|15305.5|15304.5|15303.1|15302.1|131
1642536850000|2022-01-18 20:14:10|15303.6|15302.6|15302.1|15301.1|15304.7|15303.7|15299.9|15298.9|63
1642536860000|2022-01-18 20:14:20|15302|15301|15302.6|15301.6|15303|15302|15301|15300|31
1642536870000|2022-01-18 20:14:30|15303|15302|15297.2|15296.2|15303.2|15302.2|15295.9|15294.9|170
1642536880000|2022-01-18 20:14:40|15297.1|15296.1|15293.6|15292.6|15298.2|15297.2|15293.6|15292.6|131
1642536890000|2022-01-18 20:14:50|15293.9|15292.9|15292|15291|15294.4|15293.4|15290|15289|194
1642536900000|2022-01-18 20:15:00|15291.9|15290.9|15279.9|15278.9|15292.4|15291.4|15278.5|15277.5|579
1642536910000|2022-01-18 20:15:10|15279.6|15278.6|15268.2|15267.2|15279.9|15278.9|15268|15267|797
1642536920000|2022-01-18 20:15:20|15268.1|15267.1|15263.6|15262.6|15270.9|15269.9|15262.5|15261.5|634
1642536930000|2022-01-18 20:15:30|15263.9|15262.9|15271.2|15270.2|15271.6|15270.6|15261.2|15260.2|541
1642536940000|2022-01-18 20:15:40|15271.7|15270.7|15257.9|15256.9|15272.4|15271.4|15253.6|15252.6|1440
1642536950000|2022-01-18 20:15:50|15257.7|15256.7|15256.7|15255.7|15260.2|15259.2|15255.2|15254.2|384
1642536960000|2022-01-18 20:16:00|15256.6|15255.6|15258.4|15257.4|15262.2|15261.2|15254.4|15253.4|430
1642536970000|2022-01-18 20:16:10|15258.5|15257.5|15252.7|15251.7|15259.1|15258.1|15252.4|15251.4|202
1642536980000|2022-01-18 20:16:20|15252.9|15251.9|15251.6|15250.6|15254.1|15253.1|15251.1|15250.1|380
1642536990000|2022-01-18 20:16:30|15252.1|15251.1|15249.4|15248.4|15253.1|15252.1|15247.6|15246.6|242
1642537000000|2022-01-18 20:16:40|15249.6|15248.6|15246|15245|15250.2|15249.2|15244.6|15243.6|409
1642537010000|2022-01-18 20:16:50|15245.6|15244.6|15241.6|15240.6|15245.9|15244.9|15240.6|15239.6|358
1642537020000|2022-01-18 20:17:00|15241.9|15240.9|15235.9|15234.9|15242.5|15241.5|15232.4|15231.4|723
1642537030000|2022-01-18 20:17:10|15236.1|15235.1|15244.6|15243.6|15245.2|15244.2|15235.7|15234.7|406
1642537040000|2022-01-18 20:17:20|15244.7|15243.7|15241.2|15240.2|15245.6|15244.6|15240.5|15239.5|167
1642537050000|2022-01-18 20:17:30|15240.2|15239.2|15244.1|15243.1|15244.6|15243.6|15237.9|15236.9|377
1642537060000|2022-01-18 20:17:40|15243.9|15242.9|15247.7|15246.7|15248|15247|15243.4|15242.4|242
1642537070000|2022-01-18 20:17:50|15247.9|15246.9|15245.6|15244.6|15247.9|15246.9|15242.2|15241.2|225
1642537080000|2022-01-18 20:18:00|15245.7|15244.7|15243.7|15242.7|15247.4|15246.4|15241.4|15240.4|201
1642537090000|2022-01-18 20:18:10|15243.6|15242.6|15244|15243|15247.7|15246.7|15241.4|15240.4|232
1642537100000|2022-01-18 20:18:20|15245.4|15244.4|15245.1|15244.1|15245.4|15244.4|15242.5|15241.5|168
1642537110000|2022-01-18 20:18:30|15245.4|15244.4|15244.7|15243.7|15245.7|15244.7|15243.2|15242.2|85
1642537120000|2022-01-18 20:18:40|15244.9|15243.9|15247.1|15246.1|15248.2|15247.2|15244.5|15243.5|161
1642537130000|2022-01-18 20:18:50|15246.9|15245.9|15252.1|15251.1|15253|15252|15245.5|15244.5|212
1642537140000|2022-01-18 20:19:00|15251.9|15250.9|15248.9|15247.9|15252|15251|15246.9|15245.9|215
1642537150000|2022-01-18 20:19:10|15248.7|15247.7|15245.4|15244.4|15250.1|15249.1|15245.2|15244.2|260
1642537160000|2022-01-18 20:19:20|15245.2|15244.2|15246.9|15245.9|15249|15248|15245.2|15244.2|141
1642537170000|2022-01-18 20:19:30|15246.6|15245.6|15246.9|15245.9|15249.7|15248.7|15246.1|15245.1|177
1642537180000|2022-01-18 20:19:40|15246.1|15245.1|15246.9|15245.9|15248.2|15247.2|15244.4|15243.4|204
1642537190000|2022-01-18 20:19:50|15247|15246|15247.7|15246.7|15252.5|15251.5|15246|15245|217
1642537200000|2022-01-18 20:20:00|15248|15247|15243.6|15242.6|15248.6|15247.6|15242.6|15241.6|304
1642537210000|2022-01-18 20:20:10|15244.4|15243.4|15251.1|15250.1|15253.4|15252.4|15243.6|15242.6|202
1642537220000|2022-01-18 20:20:20|15251|15250|15247|15246|15251.1|15250.1|15247|15246|100
1642537230000|2022-01-18 20:20:30|15246.7|15245.7|15245.7|15244.7|15247.9|15246.9|15244|15243|103
1642537240000|2022-01-18 20:20:40|15246.2|15245.2|15246.4|15245.4|15248.9|15247.9|15245.5|15244.5|65
1642537250000|2022-01-18 20:20:50|15246.1|15245.1|15248.9|15247.9|15250.2|15249.2|15245|15244|97
1642537260000|2022-01-18 20:21:00|15249.6|15248.6|15250.7|15249.7|15251.2|15250.2|15245.1|15244.1|165
1642537270000|2022-01-18 20:21:10|15250.6|15249.6|15251.6|15250.6|15253.4|15252.4|15248.6|15247.6|111
1642537280000|2022-01-18 20:21:20|15251.7|15250.7|15251.9|15250.9|15253.9|15252.9|15250.4|15249.4|95
1642537290000|2022-01-18 20:21:30|15252|15251|15248.4|15247.4|15252|15251|15247.4|15246.4|131
1642537300000|2022-01-18 20:21:40|15248.5|15247.5|15250.6|15249.6|15252.2|15251.2|15248|15247|144
1642537310000|2022-01-18 20:21:50|15250.7|15249.7|15251|15250|15253.1|15252.1|15248.7|15247.7|130
1642537320000|2022-01-18 20:22:00|15250.6|15249.6|15251.6|15250.6|15251.9|15250.9|15248|15247|103
1642537330000|2022-01-18 20:22:10|15251.4|15250.4|15256.2|15255.2|15256.2|15255.2|15250.6|15249.6|237
1642537340000|2022-01-18 20:22:20|15255.7|15254.7|15256.4|15255.4|15257.1|15256.1|15254.1|15253.1|146
1642537350000|2022-01-18 20:22:30|15256.5|15255.5|15254.1|15253.1|15257.2|15256.2|15253.7|15252.7|191
1642537360000|2022-01-18 20:22:40|15254|15253|15256.1|15255.1|15256.5|15255.5|15254|15253|111
1642537370000|2022-01-18 20:22:50|15256|15255|15257.2|15256.2|15257.2|15256.2|15253|15252|81
1642537380000|2022-01-18 20:23:00|15257.1|15256.1|15259.5|15258.5|15260|15259|15255.1|15254.1|244
1642537390000|2022-01-18 20:23:10|15260.2|15259.2|15259.2|15258.2|15260.7|15259.7|15258.2|15257.2|94
1642537400000|2022-01-18 20:23:20|15259.1|15258.1|15259.7|15258.7|15261.2|15260.2|15257.5|15256.5|91
1642537410000|2022-01-18 20:23:30|15259.6|15258.6|15264.7|15263.7|15265.6|15264.6|15258.9|15257.9|346
1642537420000|2022-01-18 20:23:40|15264.5|15263.5|15262.9|15261.9|15265.7|15264.7|15261|15260|261
1642537430000|2022-01-18 20:23:50|15262.4|15261.4|15265.6|15264.6|15267.6|15266.6|15261.9|15260.9|150
1642537440000|2022-01-18 20:24:00|15265.9|15264.9|15260.6|15259.6|15265.9|15264.9|15259.7|15258.7|122
1642537450000|2022-01-18 20:24:10|15260.4|15259.4|15260.5|15259.5|15263.2|15262.2|15259.5|15258.5|67
1642537460000|2022-01-18 20:24:20|15260.6|15259.6|15259.9|15258.9|15263|15262|15259.9|15258.9|60
1642537470000|2022-01-18 20:24:30|15260.4|15259.4|15262.4|15261.4|15266.7|15265.7|15259.6|15258.6|134
1642537480000|2022-01-18 20:24:40|15262.2|15261.2|15262.9|15261.9|15264|15263|15261.6|15260.6|121
1642537490000|2022-01-18 20:24:50|15263.1|15262.1|15261.9|15260.9|15263.2|15262.2|15261|15260|99
1642537500000|2022-01-18 20:25:00|15261.7|15260.7|15259.1|15258.1|15262.1|15261.1|15256.6|15255.6|275
1642537510000|2022-01-18 20:25:10|15258.4|15257.4|15256|15255|15264.1|15263.1|15254.1|15253.1|248
1642537520000|2022-01-18 20:25:20|15255.9|15254.9|15256.6|15255.6|15257.2|15256.2|15253.7|15252.7|133
1642537530000|2022-01-18 20:25:30|15256.5|15255.5|15258.5|15257.5|15258.5|15257.5|15254.4|15253.4|94
1642537540000|2022-01-18 20:25:40|15258.1|15257.1|15261.9|15260.9|15262.7|15261.7|15256.4|15255.4|110
1642537550000|2022-01-18 20:25:50|15262.2|15261.2|15259.6|15258.6|15265.6|15264.6|15259|15258|291
1642537560000|2022-01-18 20:26:00|15258.6|15257.6|15251.4|15250.4|15259.9|15258.9|15250.7|15249.7|435
1642537570000|2022-01-18 20:26:10|15250.7|15249.7|15250.5|15249.5|15252.5|15251.5|15248.6|15247.6|195
1642537580000|2022-01-18 20:26:20|15250.4|15249.4|15254|15253|15255.5|15254.5|15250.4|15249.4|61
1642537590000|2022-01-18 20:26:30|15254.1|15253.1|15252.9|15251.9|15255.2|15254.2|15252.7|15251.7|113
1642537600000|2022-01-18 20:26:40|15253.1|15252.1|15252.7|15251.7|15254.5|15253.5|15252.2|15251.2|83
1642537610000|2022-01-18 20:26:50|15252.9|15251.9|15258.4|15257.4|15259.1|15258.1|15252.9|15251.9|293
1642537620000|2022-01-18 20:27:00|15258.2|15257.2|15262.5|15261.5|15265|15264|15257.6|15256.6|289
1642537630000|2022-01-18 20:27:10|15262.6|15261.6|15265|15264|15266.5|15265.5|15261|15260|207
1642537640000|2022-01-18 20:27:20|15265.1|15264.1|15267.4|15266.4|15270.1|15269.1|15261.4|15260.4|263
1642537650000|2022-01-18 20:27:30|15267.5|15266.5|15268|15267|15268.6|15267.6|15266.6|15265.6|80
1642537660000|2022-01-18 20:27:40|15268.1|15267.1|15264|15263|15268.5|15267.5|15262.6|15261.6|118
1642537670000|2022-01-18 20:27:50|15263.6|15262.6|15263.2|15262.2|15263.6|15262.6|15261|15260|85
1642537680000|2022-01-18 20:28:00|15263.6|15262.6|15264.9|15263.9|15265.5|15264.5|15262.5|15261.5|81
1642537690000|2022-01-18 20:28:10|15265|15264|15262.5|15261.5|15265.4|15264.4|15261.5|15260.5|75
1642537700000|2022-01-18 20:28:20|15262.6|15261.6|15259|15258|15263|15262|15257.7|15256.7|151
1642537710000|2022-01-18 20:28:30|15257.9|15256.9|15259.4|15258.4|15259.7|15258.7|15257.7|15256.7|137
1642537720000|2022-01-18 20:28:40|15259.2|15258.2|15260.2|15259.2|15262|15261|15257.5|15256.5|125
1642537730000|2022-01-18 20:28:50|15260.4|15259.4|15259.5|15258.5|15261.4|15260.4|15259|15258|42
1642537740000|2022-01-18 20:29:00|15259.6|15258.6|15256.7|15255.7|15259.9|15258.9|15255.6|15254.6|118
1642537750000|2022-01-18 20:29:10|15256.9|15255.9|15258.6|15257.6|15263.5|15262.5|15256.9|15255.9|194
1642537760000|2022-01-18 20:29:20|15258.4|15257.4|15257.5|15256.5|15258.6|15257.6|15256.7|15255.7|48
1642537770000|2022-01-18 20:29:30|15257.6|15256.6|15258.4|15257.4|15259.5|15258.5|15256.2|15255.2|69
1642537780000|2022-01-18 20:29:40|15258.1|15257.1|15257.5|15256.5|15258.6|15257.6|15256.6|15255.6|56
1642537790000|2022-01-18 20:29:50|15257|15256|15259.6|15258.6|15260.6|15259.6|15256.9|15255.9|184
1642537800000|2022-01-18 20:30:00|15259.7|15258.7|15251.1|15250.1|15259.7|15258.7|15251|15250|310
1642537810000|2022-01-18 20:30:10|15251|15250|15249.7|15248.7|15252.5|15251.5|15247.7|15246.7|206
1642537820000|2022-01-18 20:30:20|15249.6|15248.6|15247.1|15246.1|15251|15250|15246.5|15245.5|172
1642537830000|2022-01-18 20:30:30|15247.2|15246.2|15246|15245|15249.1|15248.1|15245.1|15244.1|310
1642537840000|2022-01-18 20:30:40|15245.6|15244.6|15248.7|15247.7|15249.1|15248.1|15245|15244|215
1642537850000|2022-01-18 20:30:50|15249|15248|15251.7|15250.7|15253.7|15252.7|15249|15248|193
1642537860000|2022-01-18 20:31:00|15252.2|15251.2|15255.5|15254.5|15256.5|15255.5|15249.6|15248.6|185
1642537870000|2022-01-18 20:31:10|15256.2|15255.2|15254.2|15253.2|15258|15257|15253.2|15252.2|126
1642537880000|2022-01-18 20:31:20|15254.7|15253.7|15254|15253|15255.5|15254.5|15252.7|15251.7|153
1642537890000|2022-01-18 20:31:30|15254.2|15253.2|15256.2|15255.2|15258.5|15257.5|15252.6|15251.6|221
1642537900000|2022-01-18 20:31:40|15255.2|15254.2|15253.5|15252.5|15257.2|15256.2|15251.2|15250.2|171
1642537910000|2022-01-18 20:31:50|15253.6|15252.6|15254.7|15253.7|15255.1|15254.1|15250.5|15249.5|144
1642537920000|2022-01-18 20:32:00|15254.9|15253.9|15251.5|15250.5|15256|15255|15251.2|15250.2|117
1642537930000|2022-01-18 20:32:10|15252.7|15251.7|15262.2|15261.2|15265.5|15264.5|15252.7|15251.7|626
1642537940000|2022-01-18 20:32:20|15262.1|15261.1|15256|15255|15264.2|15263.2|15254.6|15253.6|194
1642537950000|2022-01-18 20:32:30|15255.7|15254.7|15256|15255|15256.7|15255.7|15253.6|15252.6|150
1642537960000|2022-01-18 20:32:40|15255.9|15254.9|15259.5|15258.5|15259.7|15258.7|15255.2|15254.2|182
1642537970000|2022-01-18 20:32:50|15259.7|15258.7|15256.4|15255.4|15260|15259|15256.4|15255.4|102
1642537980000|2022-01-18 20:33:00|15256.5|15255.5|15257.5|15256.5|15258|15257|15253.7|15252.7|144
1642537990000|2022-01-18 20:33:10|15257.6|15256.6|15257|15256|15258.6|15257.6|15254.7|15253.7|125
1642538000000|2022-01-18 20:33:20|15256.6|15255.6|15255.5|15254.5|15261|15260|15254.9|15253.9|147
1642538010000|2022-01-18 20:33:30|15256.1|15255.1|15255.2|15254.2|15258.1|15257.1|15255|15254|74
1642538020000|2022-01-18 20:33:40|15254|15253|15255.9|15254.9|15256.2|15255.2|15253.2|15252.2|69
1642538030000|2022-01-18 20:33:50|15256.5|15255.5|15251.9|15250.9|15256.5|15255.5|15251.1|15250.1|161
1642538040000|2022-01-18 20:34:00|15252|15251|15258.6|15257.6|15259.1|15258.1|15251.5|15250.5|258
1642538050000|2022-01-18 20:34:10|15258.1|15257.1|15252.5|15251.5|15258.1|15257.1|15251.9|15250.9|100
1642538060000|2022-01-18 20:34:20|15252.7|15251.7|15253.1|15252.1|15253.6|15252.6|15251|15250|58
1642538070000|2022-01-18 20:34:30|15253.5|15252.5|15252|15251|15253.7|15252.7|15250.4|15249.4|115
1642538080000|2022-01-18 20:34:40|15251.5|15250.5|15246|15245|15251.5|15250.5|15245.2|15244.2|458
1642538090000|2022-01-18 20:34:50|15246.5|15245.5|15248.2|15247.2|15248.7|15247.7|15246.1|15245.1|116
1642538100000|2022-01-18 20:35:00|15248.5|15247.5|15247.5|15246.5|15251.5|15250.5|15247.2|15246.2|123
1642538110000|2022-01-18 20:35:10|15247.4|15246.4|15251.2|15250.2|15253.2|15252.2|15245.7|15244.7|172
1642538120000|2022-01-18 20:35:20|15251.5|15250.5|15249|15248|15253.7|15252.7|15248.7|15247.7|159
1642538130000|2022-01-18 20:35:30|15249.2|15248.2|15247.7|15246.7|15249.4|15248.4|15247.2|15246.2|157
1642538140000|2022-01-18 20:35:40|15245.9|15244.9|15249.5|15248.5|15250.9|15249.9|15244.4|15243.4|318
1642538150000|2022-01-18 20:35:50|15248.6|15247.6|15247.7|15246.7|15250.1|15249.1|15246.7|15245.7|230
1642538160000|2022-01-18 20:36:00|15246.9|15245.9|15246.4|15245.4|15255.1|15254.1|15246.4|15245.4|229
1642538170000|2022-01-18 20:36:10|15246.2|15245.2|15236.5|15235.5|15246.2|15245.2|15235.6|15234.6|1579
1642538180000|2022-01-18 20:36:20|15236.2|15235.2|15234.2|15233.2|15237.7|15236.7|15234|15233|325
1642538190000|2022-01-18 20:36:30|15234.4|15233.4|15242.9|15241.9|15244.7|15243.7|15234.1|15233.1|397
1642538200000|2022-01-18 20:36:40|15243|15242|15236|15235|15243.7|15242.7|15235.9|15234.9|137
1642538210000|2022-01-18 20:36:50|15235.7|15234.7|15234.5|15233.5|15236.2|15235.2|15232|15231|315
1642538220000|2022-01-18 20:37:00|15234.2|15233.2|15238.5|15237.5|15241.7|15240.7|15234.2|15233.2|289
1642538230000|2022-01-18 20:37:10|15238.4|15237.4|15242.9|15241.9|15243.5|15242.5|15238|15237|186
1642538240000|2022-01-18 20:37:20|15243|15242|15236|15235|15243.2|15242.2|15235.7|15234.7|156
1642538250000|2022-01-18 20:37:30|15235.9|15234.9|15237.2|15236.2|15238.5|15237.5|15233.5|15232.5|239
1642538260000|2022-01-18 20:37:40|15237|15236|15237.7|15236.7|15239.1|15238.1|15233.5|15232.5|166
1642538270000|2022-01-18 20:37:50|15237.6|15236.6|15232.9|15231.9|15238.2|15237.2|15232|15231|128
1642538280000|2022-01-18 20:38:00|15232.5|15231.5|15230.5|15229.5|15234.6|15233.6|15230.5|15229.5|325
1642538290000|2022-01-18 20:38:10|15230.4|15229.4|15237.4|15236.4|15238.2|15237.2|15230.2|15229.2|375
1642538300000|2022-01-18 20:38:20|15237|15236|15237.1|15236.1|15241.2|15240.2|15236.4|15235.4|203
1642538310000|2022-01-18 20:38:30|15238.4|15237.4|15235.1|15234.1|15238.5|15237.5|15233.7|15232.7|118
1642538320000|2022-01-18 20:38:40|15235|15234|15240.9|15239.9|15241.5|15240.5|15233.7|15232.7|138
1642538330000|2022-01-18 20:38:50|15241.1|15240.1|15240.4|15239.4|15241.1|15240.1|15238.2|15237.2|103
1642538340000|2022-01-18 20:39:00|15240.1|15239.1|15238.5|15237.5|15240.5|15239.5|15237.6|15236.6|98
1642538350000|2022-01-18 20:39:10|15238.6|15237.6|15235.2|15234.2|15238.6|15237.6|15234|15233|151
1642538360000|2022-01-18 20:39:20|15235.1|15234.1|15238|15237|15240.4|15239.4|15234.2|15233.2|137
1642538370000|2022-01-18 20:39:30|15238.2|15237.2|15236.4|15235.4|15238.6|15237.6|15236|15235|205
1642538380000|2022-01-18 20:39:40|15235.9|15234.9|15234.7|15233.7|15238|15237|15233.4|15232.4|95
1642538390000|2022-01-18 20:39:50|15235|15234|15235.7|15234.7|15238.2|15237.2|15233.9|15232.9|82
1642538400000|2022-01-18 20:40:00|15235.5|15234.5|15239.1|15238.1|15239.2|15238.2|15233.7|15232.7|163
1642538410000|2022-01-18 20:40:10|15238.9|15237.9|15240.9|15239.9|15241.6|15240.6|15237.7|15236.7|191
1642538420000|2022-01-18 20:40:20|15240.7|15239.7|15235.2|15234.2|15241.5|15240.5|15234.2|15233.2|145
1642538430000|2022-01-18 20:40:30|15234.9|15233.9|15236.4|15235.4|15238.2|15237.2|15234.2|15233.2|219
1642538440000|2022-01-18 20:40:40|15236.9|15235.9|15234.5|15233.5|15237|15236|15234|15233|75
1642538450000|2022-01-18 20:40:50|15234.6|15233.6|15235.4|15234.4|15235.7|15234.7|15233.2|15232.2|141
1642538460000|2022-01-18 20:41:00|15235.2|15234.2|15234.6|15233.6|15236|15235|15232.7|15231.7|142
1642538470000|2022-01-18 20:41:10|15234.7|15233.7|15232.1|15231.1|15236|15235|15231.6|15230.6|227
1642538480000|2022-01-18 20:41:20|15232|15231|15227|15226|15232.1|15231.1|15224.7|15223.7|799
1642538490000|2022-01-18 20:41:30|15227.1|15226.1|15222.6|15221.6|15227.1|15226.1|15222.1|15221.1|250
1642538500000|2022-01-18 20:41:40|15222.4|15221.4|15222.9|15221.9|15223.9|15222.9|15221.1|15220.1|266
1642538510000|2022-01-18 20:41:50|15223|15222|15224.4|15223.4|15227|15226|15222.4|15221.4|288
1642538520000|2022-01-18 20:42:00|15224.6|15223.6|15222.1|15221.1|15225|15224|15221.7|15220.7|144
1642538530000|2022-01-18 20:42:10|15221.7|15220.7|15221.9|15220.9|15225.1|15224.1|15221.7|15220.7|149
1642538540000|2022-01-18 20:42:20|15222|15221|15219.5|15218.5|15224.9|15223.9|15218.9|15217.9|360
1642538550000|2022-01-18 20:42:30|15219.2|15218.2|15218|15217|15219.4|15218.4|15217.2|15216.2|168
1642538560000|2022-01-18 20:42:40|15217.2|15216.2|15217.2|15216.2|15218.5|15217.5|15216|15215|315
1642538570000|2022-01-18 20:42:50|15217.1|15216.1|15216|15215|15217.2|15216.2|15215.6|15214.6|251
1642538580000|2022-01-18 20:43:00|15216.2|15215.2|15217.5|15216.5|15218.6|15217.6|15215.7|15214.7|219
1642538590000|2022-01-18 20:43:10|15217.7|15216.7|15216.4|15215.4|15219|15218|15216.2|15215.2|145
1642538600000|2022-01-18 20:43:20|15216.5|15215.5|15217.2|15216.2|15217.4|15216.4|15214.1|15213.1|509
1642538610000|2022-01-18 20:43:30|15217|15216|15213|15212|15217.5|15216.5|15213|15212|179
1642538620000|2022-01-18 20:43:40|15213.1|15212.1|15212.2|15211.2|15213.2|15212.2|15211.9|15210.9|193
1642538630000|2022-01-18 20:43:50|15212.1|15211.1|15213|15212|15215|15214|15208.7|15207.7|632
1642538640000|2022-01-18 20:44:00|15213.4|15212.4|15214.7|15213.7|15216|15215|15212|15211|233
1642538650000|2022-01-18 20:44:10|15214.9|15213.9|15211.2|15210.2|15215.5|15214.5|15211|15210|167
1642538660000|2022-01-18 20:44:20|15211.7|15210.7|15212.5|15211.5|15213.7|15212.7|15210.6|15209.6|280
1642538670000|2022-01-18 20:44:30|15212.4|15211.4|15209.7|15208.7|15212.9|15211.9|15209.2|15208.2|243
1642538680000|2022-01-18 20:44:40|15209.6|15208.6|15203.5|15202.5|15209.6|15208.6|15203.1|15202.1|367
1642538690000|2022-01-18 20:44:50|15203.7|15202.7|15204.4|15203.4|15205.2|15204.2|15202.4|15201.4|395
1642538700000|2022-01-18 20:45:00|15204.2|15203.2|15212.6|15211.6|15212.7|15211.7|15203|15202|525
1642538710000|2022-01-18 20:45:10|15212.7|15211.7|15210.7|15209.7|15215.7|15214.7|15210.7|15209.7|395
1642538720000|2022-01-18 20:45:20|15210.6|15209.6|15214.6|15213.6|15215.7|15214.7|15210.4|15209.4|202
1642538730000|2022-01-18 20:45:30|15214.5|15213.5|15214.2|15213.2|15216.7|15215.7|15212.7|15211.7|266
1642538740000|2022-01-18 20:45:40|15214.4|15213.4|15217|15216|15219.5|15218.5|15214|15213|215
1642538750000|2022-01-18 20:45:50|15217.2|15216.2|15218|15217|15218|15217|15207.2|15206.2|534
1642538760000|2022-01-18 20:46:00|15217.6|15216.6|15217.7|15216.7|15218.5|15217.5|15215|15214|237
1642538770000|2022-01-18 20:46:10|15218|15217|15220.2|15219.2|15220.9|15219.9|15216.2|15215.2|371
1642538780000|2022-01-18 20:46:20|15219.9|15218.9|15222.2|15221.2|15224|15223|15219.4|15218.4|402
1642538790000|2022-01-18 20:46:30|15221.7|15220.7|15222.5|15221.5|15222.6|15221.6|15220|15219|171
1642538800000|2022-01-18 20:46:40|15222.6|15221.6|15221.5|15220.5|15224.2|15223.2|15220.6|15219.6|240
1642538810000|2022-01-18 20:46:50|15221.1|15220.1|15222.1|15221.1|15224.7|15223.7|15221|15220|312
1642538820000|2022-01-18 20:47:00|15222|15221|15221.9|15220.9|15226.2|15225.2|15221.5|15220.5|145
1642538830000|2022-01-18 20:47:10|15222.5|15221.5|15218.7|15217.7|15224|15223|15218.7|15217.7|161
1642538840000|2022-01-18 20:47:20|15218.6|15217.6|15224|15223|15224|15223|15218.1|15217.1|112
1642538850000|2022-01-18 20:47:30|15223.9|15222.9|15220.2|15219.2|15225.7|15224.7|15220.2|15219.2|201
1642538860000|2022-01-18 20:47:40|15219.9|15218.9|15226.7|15225.7|15227.2|15226.2|15219.2|15218.2|139
1642538870000|2022-01-18 20:47:50|15226.5|15225.5|15231|15230|15231.1|15230.1|15225.6|15224.6|330
1642538880000|2022-01-18 20:48:00|15230.5|15229.5|15233.4|15232.4|15235.6|15234.6|15230.4|15229.4|441
1642538890000|2022-01-18 20:48:10|15233.5|15232.5|15228.5|15227.5|15234.7|15233.7|15227.2|15226.2|238
1642538900000|2022-01-18 20:48:20|15227.9|15226.9|15223.2|15222.2|15227.9|15226.9|15221.4|15220.4|251
1642538910000|2022-01-18 20:48:30|15223.1|15222.1|15223|15222|15224.6|15223.6|15221.7|15220.7|193
1642538920000|2022-01-18 20:48:40|15223.1|15222.1|15224.1|15223.1|15226.1|15225.1|15222.9|15221.9|138
1642538930000|2022-01-18 20:48:50|15224.2|15223.2|15222.9|15221.9|15225.2|15224.2|15221.7|15220.7|186
1642538940000|2022-01-18 20:49:00|15222|15221|15231|15230|15231.5|15230.5|15220.4|15219.4|348
1642538950000|2022-01-18 20:49:10|15231.1|15230.1|15235.4|15234.4|15235.4|15234.4|15231.1|15230.1|312
1642538960000|2022-01-18 20:49:20|15235.5|15234.5|15231.1|15230.1|15238.1|15237.1|15230.9|15229.9|384
1642538970000|2022-01-18 20:49:30|15231.2|15230.2|15234.5|15233.5|15237.1|15236.1|15230.4|15229.4|324
1642538980000|2022-01-18 20:49:40|15234|15233|15235.6|15234.6|15238.6|15237.6|15233.1|15232.1|128
1642538990000|2022-01-18 20:49:50|15232.9|15231.9|15235.2|15234.2|15237.1|15236.1|15227.1|15226.1|357
1642539000000|2022-01-18 20:50:00|15235.5|15234.5|15235.7|15234.7|15240|15239|15224.7|15223.7|1381
1642539010000|2022-01-18 20:50:10|15235.9|15234.9|15249|15248|15254.1|15253.1|15233.9|15232.9|1021
1642539020000|2022-01-18 20:50:20|15248|15247|15249.2|15248.2|15252.7|15251.7|15246.9|15245.9|322
1642539030000|2022-01-18 20:50:30|15249.1|15248.1|15246.5|15245.5|15255.1|15254.1|15246.5|15245.5|397
1642539040000|2022-01-18 20:50:40|15246|15245|15253.6|15252.6|15253.7|15252.7|15244.4|15243.4|309
1642539050000|2022-01-18 20:50:50|15253.9|15252.9|15253.7|15252.7|15256.4|15255.4|15250.4|15249.4|340
1642539060000|2022-01-18 20:51:00|15253.6|15252.6|15247.5|15246.5|15254|15253|15247.2|15246.2|356
1642539070000|2022-01-18 20:51:10|15245.4|15244.4|15237.5|15236.5|15246.4|15245.4|15236.2|15235.2|493
1642539080000|2022-01-18 20:51:20|15236.9|15235.9|15236.6|15235.6|15238.2|15237.2|15235.4|15234.4|221
1642539090000|2022-01-18 20:51:30|15236.9|15235.9|15230.1|15229.1|15237.9|15236.9|15227.5|15226.5|485
1642539100000|2022-01-18 20:51:40|15230.2|15229.2|15233.1|15232.1|15234.9|15233.9|15228.6|15227.6|266
1642539110000|2022-01-18 20:51:50|15233|15232|15227.4|15226.4|15233.9|15232.9|15227.4|15226.4|281
1642539120000|2022-01-18 20:52:00|15228.4|15227.4|15231.9|15230.9|15234.9|15233.9|15227.9|15226.9|215
1642539130000|2022-01-18 20:52:10|15231.7|15230.7|15228.7|15227.7|15231.7|15230.7|15227.5|15226.5|181
1642539140000|2022-01-18 20:52:20|15228.6|15227.6|15223.7|15222.7|15228.6|15227.6|15222.6|15221.6|330
1642539150000|2022-01-18 20:52:30|15223.9|15222.9|15222.4|15221.4|15224.5|15223.5|15221.5|15220.5|243
1642539160000|2022-01-18 20:52:40|15222.2|15221.2|15222.9|15221.9|15224.7|15223.7|15221.4|15220.4|151
1642539170000|2022-01-18 20:52:50|15223|15222|15223.6|15222.6|15224.9|15223.9|15221.9|15220.9|199
1642539180000|2022-01-18 20:53:00|15223.5|15222.5|15227.6|15226.6|15231.4|15230.4|15222.2|15221.2|314
1642539190000|2022-01-18 20:53:10|15228.1|15227.1|15228.1|15227.1|15228.7|15227.7|15225|15224|137
1642539200000|2022-01-18 20:53:20|15228|15227|15229.9|15228.9|15232.7|15231.7|15227.5|15226.5|139
1642539210000|2022-01-18 20:53:30|15229.6|15228.6|15223.4|15222.4|15230.1|15229.1|15223|15222|143
1642539220000|2022-01-18 20:53:40|15223.1|15222.1|15222.1|15221.1|15223.4|15222.4|15220|15219|202
1642539230000|2022-01-18 20:53:50|15221.9|15220.9|15226.4|15225.4|15226.4|15225.4|15221.9|15220.9|132
1642539240000|2022-01-18 20:54:00|15226.2|15225.2|15226.4|15225.4|15229.5|15228.5|15225.5|15224.5|272
1642539250000|2022-01-18 20:54:10|15226.5|15225.5|15224.6|15223.6|15226.5|15225.5|15219.9|15218.9|234
1642539260000|2022-01-18 20:54:20|15224.7|15223.7|15227.2|15226.2|15229|15228|15223.7|15222.7|183
1642539270000|2022-01-18 20:54:30|15227.1|15226.1|15225.6|15224.6|15228.4|15227.4|15225.6|15224.6|129
1642539280000|2022-01-18 20:54:40|15225.5|15224.5|15198.5|15197.5|15225.5|15224.5|15198.2|15197.2|1320
1642539290000|2022-01-18 20:54:50|15198.6|15197.6|15189.9|15188.9|15198.6|15197.6|15188.1|15187.1|1046
1642539300000|2022-01-18 20:55:00|15190.9|15189.9|15191.1|15190.1|15191.1|15190.1|15185.6|15184.6|1004
1642539310000|2022-01-18 20:55:10|15191.4|15190.4|15199|15198|15201.7|15200.7|15186.9|15185.9|569
1642539320000|2022-01-18 20:55:20|15198.6|15197.6|15199.9|15198.9|15203.4|15202.4|15198.4|15197.4|384
1642539330000|2022-01-18 20:55:30|15200|15199|15203.9|15202.9|15205.7|15204.7|15199|15198|342
1642539340000|2022-01-18 20:55:40|15204.1|15203.1|15205.1|15204.1|15206.2|15205.2|15198.1|15197.1|417
1642539350000|2022-01-18 20:55:50|15204.6|15203.6|15201.9|15200.9|15204.6|15203.6|15198.4|15197.4|333
1642539360000|2022-01-18 20:56:00|15201.7|15200.7|15201.5|15200.5|15203|15202|15197.6|15196.6|337
1642539370000|2022-01-18 20:56:10|15201|15200|15201.6|15200.6|15210.7|15209.7|15199.5|15198.5|617
1642539380000|2022-01-18 20:56:20|15201.9|15200.9|15202.9|15201.9|15204.7|15203.7|15200.7|15199.7|330
1642539390000|2022-01-18 20:56:30|15202.7|15201.7|15201.1|15200.1|15203.9|15202.9|15200.6|15199.6|178
1642539400000|2022-01-18 20:56:40|15201|15200|15201.9|15200.9|15202.2|15201.2|15199.4|15198.4|230
1642539410000|2022-01-18 20:56:50|15201.6|15200.6|15204.4|15203.4|15206|15205|15200.5|15199.5|262
1642539420000|2022-01-18 20:57:00|15205.1|15204.1|15210.7|15209.7|15212.9|15211.9|15203.1|15202.1|447
1642539430000|2022-01-18 20:57:10|15211|15210|15214.4|15213.4|15217.5|15216.5|15208.7|15207.7|434
1642539440000|2022-01-18 20:57:20|15214.7|15213.7|15210.4|15209.4|15214.7|15213.7|15207.9|15206.9|266
1642539450000|2022-01-18 20:57:30|15210.6|15209.6|15225.9|15224.9|15225.9|15224.9|15210.6|15209.6|621
1642539460000|2022-01-18 20:57:40|15224.6|15223.6|15219.2|15218.2|15224.7|15223.7|15216.9|15215.9|403
1642539470000|2022-01-18 20:57:50|15219.6|15218.6|15213.6|15212.6|15223.7|15222.7|15212.6|15211.6|338
1642539480000|2022-01-18 20:58:00|15213.7|15212.7|15213.4|15212.4|15214.6|15213.6|15210.6|15209.6|351
1642539490000|2022-01-18 20:58:10|15212.7|15211.7|15215.6|15214.6|15215.7|15214.7|15210.7|15209.7|275
1642539500000|2022-01-18 20:58:20|15216|15215|15215.5|15214.5|15217.7|15216.7|15214.9|15213.9|352
1642539510000|2022-01-18 20:58:30|15215.9|15214.9|15210.6|15209.6|15217.4|15216.4|15210.6|15209.6|307
1642539520000|2022-01-18 20:58:40|15210.5|15209.5|15211.1|15210.1|15212.6|15211.6|15208.9|15207.9|491
1642539530000|2022-01-18 20:58:50|15212.1|15211.1|15212.4|15211.4|15213.4|15212.4|15211.1|15210.1|373
1642539540000|2022-01-18 20:59:00|15212.5|15211.5|15201.4|15200.4|15212.5|15211.5|15199.1|15198.1|1070
1642539550000|2022-01-18 20:59:10|15201.7|15200.7|15200.6|15199.6|15201.7|15200.7|15198.5|15197.5|565
1642539560000|2022-01-18 20:59:20|15200.7|15199.7|15200.2|15199.2|15202.5|15201.5|15198.4|15197.4|520
1642539570000|2022-01-18 20:59:30|15200.1|15199.1|15207|15206|15210.6|15209.6|15200.1|15199.1|1215
1642539580000|2022-01-18 20:59:40|15208.5|15207.5|15216.7|15215.7|15218.6|15217.6|15207.9|15206.9|1396
1642539590000|2022-01-18 20:59:50|15216.9|15215.9|15227.6|15226.6|15236.5|15235.5|15212.9|15211.9|4833
1642539600000|2022-01-18 21:00:00|15228.1|15226.1|15234.1|15232.1|15240.1|15238.1|15228.1|15226.1|1414
1642539610000|2022-01-18 21:00:10|15235.5|15233.5|15236.5|15234.5|15240|15238|15226.5|15224.5|725
1642539620000|2022-01-18 21:00:20|15236.6|15234.6|15231.1|15229.1|15238|15236|15228.5|15226.5|398
1642539630000|2022-01-18 21:00:30|15231.2|15229.2|15224|15222|15232.5|15230.5|15223.4|15221.4|365
1642539640000|2022-01-18 21:00:40|15223.9|15221.9|15228.4|15226.4|15232.2|15230.2|15223.4|15221.4|250
1642539650000|2022-01-18 21:00:50|15228.7|15226.7|15214.5|15212.5|15230.4|15228.4|15213.6|15211.6|947
1642539660000|2022-01-18 21:01:00|15214.4|15212.4|15216.2|15214.2|15218.7|15216.7|15211.1|15209.1|374
1642539670000|2022-01-18 21:01:10|15216.4|15214.4|15215.2|15213.2|15217.1|15215.1|15214|15212|282
1642539680000|2022-01-18 21:01:20|15216.4|15214.4|15219.2|15217.2|15220.9|15218.9|15216.2|15214.2|180
1642539690000|2022-01-18 21:01:30|15219.1|15217.1|15217.6|15215.6|15219.7|15217.7|15217.5|15215.5|185
1642539700000|2022-01-18 21:01:40|15217.7|15215.7|15219.9|15217.9|15224|15222|15217.5|15215.5|291
1642539710000|2022-01-18 21:01:50|15220|15218|15223|15221|15223|15221|15220|15218|98
1642539720000|2022-01-18 21:02:00|15222.5|15220.5|15222.6|15220.6|15224|15222|15222.4|15220.4|144
1642539730000|2022-01-18 21:02:10|15222.7|15220.7|15225.4|15223.4|15226.6|15224.6|15222.2|15220.2|312
1642539740000|2022-01-18 21:02:20|15225.5|15223.5|15225|15223|15225.5|15223.5|15222.5|15220.5|196
1642539750000|2022-01-18 21:02:30|15227|15225|15225.4|15223.4|15228.6|15226.6|15225.4|15223.4|156
1642539760000|2022-01-18 21:02:40|15225.5|15223.5|15225|15223|15226.4|15224.4|15224.6|15222.6|83
1642539770000|2022-01-18 21:02:50|15224.9|15222.9|15228.1|15226.1|15229.1|15227.1|15224.9|15222.9|103
1642539780000|2022-01-18 21:03:00|15228.4|15226.4|15227.2|15225.2|15229|15227|15224.9|15222.9|126
1642539790000|2022-01-18 21:03:10|15227.1|15225.1|15226.1|15224.1|15227.1|15225.1|15224.9|15222.9|76
1642539800000|2022-01-18 21:03:20|15225.9|15223.9|15223|15221|15226|15224|15221.5|15219.5|134
1642539810000|2022-01-18 21:03:30|15223.1|15221.1|15223.9|15221.9|15225.7|15223.7|15223|15221|75
1642539820000|2022-01-18 21:03:40|15224|15222|15223.9|15221.9|15226.5|15224.5|15223.2|15221.2|75
1642539830000|2022-01-18 21:03:50|15224|15222|15226.1|15224.1|15227.7|15225.7|15224|15222|60
1642539840000|2022-01-18 21:04:00|15226|15224|15225.5|15223.5|15226.2|15224.2|15224.6|15222.6|55
1642539850000|2022-01-18 21:04:10|15225.4|15223.4|15229|15227|15229.1|15227.1|15225.4|15223.4|110
1642539860000|2022-01-18 21:04:20|15228.4|15226.4|15226.6|15224.6|15228.5|15226.5|15225.5|15223.5|150
1642539870000|2022-01-18 21:04:30|15226.2|15224.2|15228.1|15226.1|15228.4|15226.4|15226|15224|240
1642539880000|2022-01-18 21:04:40|15228|15226|15227.1|15225.1|15228.2|15226.2|15226.1|15224.1|70
1642539890000|2022-01-18 21:04:50|15227.4|15225.4|15232.6|15230.6|15233.2|15231.2|15227.1|15225.1|209
1642539900000|2022-01-18 21:05:00|15231.1|15229.1|15229.6|15227.6|15231.2|15229.2|15226.6|15224.6|207
1642539910000|2022-01-18 21:05:10|15228.5|15226.5|15228.2|15226.2|15229.1|15227.1|15227|15225|36
1642539920000|2022-01-18 21:05:20|15228.1|15226.1|15225.5|15223.5|15228.1|15226.1|15223.6|15221.6|158
1642539930000|2022-01-18 21:05:30|15225.4|15223.4|15224.2|15222.2|15226.5|15224.5|15223.5|15221.5|60
1642539940000|2022-01-18 21:05:40|15224.1|15222.1|15224.5|15222.5|15226.4|15224.4|15224|15222|51
1642539950000|2022-01-18 21:05:50|15224.4|15222.4|15224.9|15222.9|15226|15224|15223.6|15221.6|53
1642539960000|2022-01-18 21:06:00|15224.7|15222.7|15226|15224|15226|15224|15223.9|15221.9|35
1642539970000|2022-01-18 21:06:10|15226.1|15224.1|15222.9|15220.9|15226.2|15224.2|15222.9|15220.9|41
1642539980000|2022-01-18 21:06:20|15222.2|15220.2|15223.4|15221.4|15224.5|15222.5|15221.9|15219.9|71
1642539990000|2022-01-18 21:06:30|15223.1|15221.1|15225.4|15223.4|15226|15224|15222.9|15220.9|44
1642540000000|2022-01-18 21:06:40|15225.7|15223.7|15225.1|15223.1|15225.7|15223.7|15223.5|15221.5|26
1642540010000|2022-01-18 21:06:50|15224.7|15222.7|15224.6|15222.6|15225.7|15223.7|15224.5|15222.5|23
1642540020000|2022-01-18 21:07:00|15224.5|15222.5|15224.7|15222.7|15225.9|15223.9|15223.7|15221.7|69
1642540030000|2022-01-18 21:07:10|15225|15223|15229.9|15227.9|15231.5|15229.5|15225|15223|132
1642540040000|2022-01-18 21:07:20|15229.7|15227.7|15224.9|15222.9|15230.6|15228.6|15224.5|15222.5|91
1642540050000|2022-01-18 21:07:30|15224.5|15222.5|15226.2|15224.2|15226.7|15224.7|15223.9|15221.9|48
1642540060000|2022-01-18 21:07:40|15226.4|15224.4|15228.4|15226.4|15228.9|15226.9|15226|15224|50
1642540070000|2022-01-18 21:07:50|15228.2|15226.2|15225.6|15223.6|15228.6|15226.6|15225.6|15223.6|78
1642540080000|2022-01-18 21:08:00|15225.5|15223.5|15224.2|15222.2|15226.2|15224.2|15224.1|15222.1|82
1642540090000|2022-01-18 21:08:10|15224.4|15222.4|15224.6|15222.6|15226.4|15224.4|15224.2|15222.2|20
1642540100000|2022-01-18 21:08:20|15224.9|15222.9|15225.2|15223.2|15226.7|15224.7|15224.5|15222.5|30
1642540110000|2022-01-18 21:08:30|15225.4|15223.4|15226.7|15224.7|15227.1|15225.1|15224.9|15222.9|37
1642540120000|2022-01-18 21:08:40|15226.6|15224.6|15225.1|15223.1|15226.6|15224.6|15224.4|15222.4|35
1642540130000|2022-01-18 21:08:50|15224.7|15222.7|15224.1|15222.1|15225.7|15223.7|15224.1|15222.1|43
1642540140000|2022-01-18 21:09:00|15223.7|15221.7|15223.7|15221.7|15225.1|15223.1|15223.5|15221.5|53
1642540150000|2022-01-18 21:09:10|15224.1|15222.1|15224.6|15222.6|15224.6|15222.6|15224|15222|8
1642540160000|2022-01-18 21:09:20|15224.5|15222.5|15224.1|15222.1|15224.7|15222.7|15223.7|15221.7|20
1642540170000|2022-01-18 21:09:30|15223.9|15221.9|15223.7|15221.7|15224.1|15222.1|15223.5|15221.5|20
1642540180000|2022-01-18 21:09:40|15223.6|15221.6|15224|15222|15225.4|15223.4|15223.4|15221.4|29
1642540190000|2022-01-18 21:09:50|15224.2|15222.2|15225.4|15223.4|15225.6|15223.6|15224.2|15222.2|28
1642540200000|2022-01-18 21:10:00|15225.2|15223.2|15225.4|15223.4|15226.5|15224.5|15224.4|15222.4|67
1642540210000|2022-01-18 21:10:10|15224.1|15222.1|15225.6|15223.6|15226.4|15224.4|15223.9|15221.9|39
1642540220000|2022-01-18 21:10:20|15225.5|15223.5|15226.1|15224.1|15226.6|15224.6|15225|15223|61
1642540230000|2022-01-18 21:10:30|15225.9|15223.9|15225.9|15223.9|15227.2|15225.2|15225.9|15223.9|57
1642540240000|2022-01-18 21:10:40|15226|15224|15226.4|15224.4|15226.5|15224.5|15226|15224|16
1642540250000|2022-01-18 21:10:50|15226.6|15224.6|15226.9|15224.9|15227.2|15225.2|15226.6|15224.6|20
1642540260000|2022-01-18 21:11:00|15226.7|15224.7|15225.6|15223.6|15226.9|15224.9|15225.5|15223.5|41
1642540270000|2022-01-18 21:11:10|15225.5|15223.5|15227.2|15225.2|15227.4|15225.4|15225.4|15223.4|20
1642540280000|2022-01-18 21:11:20|15227.4|15225.4|15228.4|15226.4|15228.4|15226.4|15226.2|15224.2|30
1642540290000|2022-01-18 21:11:30|15228|15226|15227.5|15225.5|15228.7|15226.7|15227.4|15225.4|30
1642540300000|2022-01-18 21:11:40|15227.9|15225.9|15226.6|15224.6|15227.9|15225.9|15225.6|15223.6|29
1642540310000|2022-01-18 21:11:50|15226.7|15224.7|15228|15226|15228|15226|15226|15224|33
1642540320000|2022-01-18 21:12:00|15228.5|15226.5|15228|15226|15229.5|15227.5|15227.1|15225.1|67
1642540330000|2022-01-18 21:12:10|15228.5|15226.5|15229.4|15227.4|15229.9|15227.9|15228|15226|27
1642540340000|2022-01-18 21:12:20|15229.2|15227.2|15230.9|15228.9|15231.2|15229.2|15228.7|15226.7|32
1642540350000|2022-01-18 21:12:30|15231|15229|15231.1|15229.1|15231.5|15229.5|15230.1|15228.1|41
1642540360000|2022-01-18 21:12:40|15231.2|15229.2|15230.2|15228.2|15231.7|15229.7|15230.2|15228.2|43
1642540370000|2022-01-18 21:12:50|15230.4|15228.4|15231.5|15229.5|15231.5|15229.5|15230.4|15228.4|21
1642540380000|2022-01-18 21:13:00|15231.2|15229.2|15231.7|15229.7|15232.1|15230.1|15230.1|15228.1|38
1642540390000|2022-01-18 21:13:10|15231.9|15229.9|15233.5|15231.5|15233.7|15231.7|15231.9|15229.9|36
1642540400000|2022-01-18 21:13:20|15233.4|15231.4|15232.6|15230.6|15233.4|15231.4|15231.2|15229.2|43
1642540410000|2022-01-18 21:13:30|15234.1|15232.1|15232.5|15230.5|15234.1|15232.1|15231.5|15229.5|84
1642540420000|2022-01-18 21:13:40|15232.6|15230.6|15233.1|15231.1|15234.4|15232.4|15232.6|15230.6|32
1642540430000|2022-01-18 21:13:50|15233.2|15231.2|15233.6|15231.6|15234.5|15232.5|15233.1|15231.1|64
1642540440000|2022-01-18 21:14:00|15233.2|15231.2|15234.6|15232.6|15235.5|15233.5|15233.2|15231.2|57
1642540450000|2022-01-18 21:14:10|15234.7|15232.7|15233.9|15231.9|15236|15234|15233.7|15231.7|106
1642540460000|2022-01-18 21:14:20|15233.7|15231.7|15233.2|15231.2|15234.9|15232.9|15233.2|15231.2|26
1642540470000|2022-01-18 21:14:30|15234.5|15232.5|15235.9|15233.9|15237|15235|15233.7|15231.7|71
1642540480000|2022-01-18 21:14:40|15235.7|15233.7|15235.1|15233.1|15235.7|15233.7|15234.9|15232.9|24
1642540490000|2022-01-18 21:14:50|15235.4|15233.4|15233.4|15231.4|15236.1|15234.1|15233.2|15231.2|79
1642540500000|2022-01-18 21:15:00|15233.6|15231.6|15234.7|15232.7|15234.7|15232.7|15232.4|15230.4|41
1642540510000|2022-01-18 21:15:10|15235|15233|15235.9|15233.9|15237|15235|15235|15233|36
1642540520000|2022-01-18 21:15:20|15235.7|15233.7|15234.5|15232.5|15235.7|15233.7|15234.4|15232.4|29
1642540530000|2022-01-18 21:15:30|15234.6|15232.6|15234.7|15232.7|15235.6|15233.6|15234.4|15232.4|53
1642540540000|2022-01-18 21:15:40|15234.2|15232.2|15235.2|15233.2|15235.5|15233.5|15234|15232|22
1642540550000|2022-01-18 21:15:50|15235.4|15233.4|15234.7|15232.7|15235.5|15233.5|15234.7|15232.7|6
1642540560000|2022-01-18 21:16:00|15234|15232|15234.9|15232.9|15234.9|15232.9|15234|15232|15
1642540570000|2022-01-18 21:16:10|15234.7|15232.7|15235.1|15233.1|15235.1|15233.1|15234.7|15232.7|6
1642540580000|2022-01-18 21:16:20|15235|15233|15233.6|15231.6|15235|15233|15233.5|15231.5|36
1642540590000|2022-01-18 21:16:30|15233.7|15231.7|15235.7|15233.7|15235.7|15233.7|15233.5|15231.5|20
1642540600000|2022-01-18 21:16:40|15235|15233|15235|15233|15235|15233|15234.7|15232.7|6
1642540610000|2022-01-18 21:16:50|15234.9|15232.9|15234.7|15232.7|15235|15233|15234.6|15232.6|3
1642540620000|2022-01-18 21:17:00|15235|15233|15235.4|15233.4|15235.4|15233.4|15234.6|15232.6|4
1642540630000|2022-01-18 21:17:10|15235.2|15233.2|15237.1|15235.1|15237.1|15235.1|15235.2|15233.2|25
1642540640000|2022-01-18 21:17:20|15237.4|15235.4|15237.2|15235.2|15237.4|15235.4|15237.1|15235.1|6
1642540650000|2022-01-18 21:17:30|15236.7|15234.7|15238|15236|15238|15236|15236.7|15234.7|24
1642540660000|2022-01-18 21:17:40|15239.6|15237.6|15240.5|15238.5|15240.7|15238.7|15239.6|15237.6|77
1642540670000|2022-01-18 21:17:50|15240.7|15238.7|15241.5|15239.5|15244|15242|15240.1|15238.1|111
1642540680000|2022-01-18 21:18:00|15241.4|15239.4|15243.5|15241.5|15244.6|15242.6|15241.2|15239.2|73
1642540690000|2022-01-18 21:18:10|15243.4|15241.4|15241.5|15239.5|15243.4|15241.4|15241.2|15239.2|25
1642540700000|2022-01-18 21:18:20|15241.1|15239.1|15240.9|15238.9|15243.5|15241.5|15240.9|15238.9|65
1642540710000|2022-01-18 21:18:30|15243.4|15241.4|15241|15239|15243.9|15241.9|15241|15239|57
1642540720000|2022-01-18 21:18:40|15240.9|15238.9|15241.4|15239.4|15241.4|15239.4|15240.6|15238.6|54
1642540730000|2022-01-18 21:18:50|15241.1|15239.1|15242.1|15240.1|15242.6|15240.6|15241.1|15239.1|12
1642540740000|2022-01-18 21:19:00|15242.2|15240.2|15243.6|15241.6|15243.6|15241.6|15242.2|15240.2|9
1642540750000|2022-01-18 21:19:10|15243.2|15241.2|15242|15240|15243.2|15241.2|15242|15240|4
1642540760000|2022-01-18 21:19:20|15241.9|15239.9|15242.6|15240.6|15242.6|15240.6|15241.2|15239.2|15
1642540770000|2022-01-18 21:19:30|15242.5|15240.5|15242.1|15240.1|15242.6|15240.6|15242.1|15240.1|7
1642540780000|2022-01-18 21:19:40|15242.2|15240.2|15242.4|15240.4|15242.4|15240.4|15242.2|15240.2|6
1642540790000|2022-01-18 21:19:50|15242.2|15240.2|15242.2|15240.2|15242.5|15240.5|15242.1|15240.1|17
1642540800000|2022-01-18 21:20:00|15242.1|15240.1|15242.4|15240.4|15243|15241|15242.1|15240.1|15
1642540810000|2022-01-18 21:20:10|15242.5|15240.5|15242.1|15240.1|15242.6|15240.6|15242.1|15240.1|6
1642540820000|2022-01-18 21:20:20|15242.2|15240.2|15241.9|15239.9|15242.2|15240.2|15241.4|15239.4|19
1642540830000|2022-01-18 21:20:30|15241.7|15239.7|15242.4|15240.4|15242.4|15240.4|15241.6|15239.6|3
1642540840000|2022-01-18 21:20:40|15242.5|15240.5|15242.4|15240.4|15243.5|15241.5|15242.4|15240.4|6
1642540860000|2022-01-18 21:21:00|15242.5|15240.5|15243.2|15241.2|15243.2|15241.2|15242.5|15240.5|9
1642540870000|2022-01-18 21:21:10|15242.7|15240.7|15242|15240|15242.9|15240.9|15242|15240|7
1642540880000|2022-01-18 21:21:20|15241.9|15239.9|15241.5|15239.5|15242|15240|15241.5|15239.5|8
1642540890000|2022-01-18 21:21:30|15241.6|15239.6|15241.1|15239.1|15241.6|15239.6|15241.1|15239.1|12
1642540900000|2022-01-18 21:21:40|15240.6|15238.6|15240.6|15238.6|15240.6|15238.6|15240.6|15238.6|4
1642540910000|2022-01-18 21:21:50|15240.5|15238.5|15240.5|15238.5|15241.5|15239.5|15240.4|15238.4|17
1642540920000|2022-01-18 21:22:00|15240.6|15238.6|15241.6|15239.6|15241.6|15239.6|15239.5|15237.5|30
1642540930000|2022-01-18 21:22:10|15241.5|15239.5|15240|15238|15241.5|15239.5|15240|15238|12
1642540940000|2022-01-18 21:22:20|15239.9|15237.9|15240.4|15238.4|15240.5|15238.5|15239.7|15237.7|6
1642540950000|2022-01-18 21:22:30|15241|15239|15241.2|15239.2|15241.4|15239.4|15241|15239|21
1642540960000|2022-01-18 21:22:40|15241.1|15239.1|15241.1|15239.1|15241.6|15239.6|15240.9|15238.9|6
1642540970000|2022-01-18 21:22:50|15241.2|15239.2|15243.7|15241.7|15243.7|15241.7|15240.9|15238.9|50
1642540980000|2022-01-18 21:23:00|15245.1|15243.1|15245.5|15243.5|15245.5|15243.5|15244.6|15242.6|32
1642540990000|2022-01-18 21:23:10|15245.7|15243.7|15243.6|15241.6|15245.7|15243.7|15243.5|15241.5|12
1642541000000|2022-01-18 21:23:20|15244.2|15242.2|15243.5|15241.5|15244.2|15242.2|15243.5|15241.5|3
1642541010000|2022-01-18 21:23:30|15243.4|15241.4|15243.2|15241.2|15243.9|15241.9|15243.2|15241.2|3
1642541020000|2022-01-18 21:23:40|15243.4|15241.4|15243.5|15241.5|15243.9|15241.9|15243.4|15241.4|4
1642541030000|2022-01-18 21:23:50|15243.6|15241.6|15243.5|15241.5|15243.6|15241.6|15243.5|15241.5|1
1642541040000|2022-01-18 21:24:00|15243.4|15241.4|15240.9|15238.9|15243.4|15241.4|15240.9|15238.9|30
1642541050000|2022-01-18 21:24:10|15240.4|15238.4|15244.4|15242.4|15244.5|15242.5|15240.2|15238.2|38
1642541060000|2022-01-18 21:24:20|15244.5|15242.5|15248.7|15246.7|15248.7|15246.7|15244.5|15242.5|69
1642541070000|2022-01-18 21:24:30|15248.9|15246.9|15247.6|15245.6|15249.2|15247.2|15247.2|15245.2|45
1642541080000|2022-01-18 21:24:40|15247.1|15245.1|15247.9|15245.9|15248.5|15246.5|15247.1|15245.1|20
1642541090000|2022-01-18 21:24:50|15247.7|15245.7|15246.7|15244.7|15248.5|15246.5|15246.4|15244.4|47
1642541100000|2022-01-18 21:25:00|15246.6|15244.6|15246.7|15244.7|15247|15245|15246.4|15244.4|11
1642541110000|2022-01-18 21:25:10|15246.9|15244.9|15249.1|15247.1|15249.1|15247.1|15246.9|15244.9|5
1642541120000|2022-01-18 21:25:20|15249|15247|15249.2|15247.2|15249.2|15247.2|15248.7|15246.7|2
1642541130000|2022-01-18 21:25:30|15249|15247|15248.1|15246.1|15249|15247|15247.9|15245.9|10
1642541140000|2022-01-18 21:25:40|15248.9|15246.9|15247.7|15245.7|15248.9|15246.9|15247.7|15245.7|13
1642541150000|2022-01-18 21:25:50|15247.5|15245.5|15246.7|15244.7|15248.1|15246.1|15245.7|15243.7|17
1642541160000|2022-01-18 21:26:00|15246.9|15244.9|15245.2|15243.2|15248.2|15246.2|15245.2|15243.2|30
1642541170000|2022-01-18 21:26:10|15245.1|15243.1|15243.9|15241.9|15245.1|15243.1|15243.6|15241.6|14
1642541180000|2022-01-18 21:26:20|15241.7|15239.7|15243|15241|15243|15241|15240.9|15238.9|23
1642541190000|2022-01-18 21:26:30|15243.5|15241.5|15244.2|15242.2|15244.2|15242.2|15243.5|15241.5|9
1642541200000|2022-01-18 21:26:40|15244.5|15242.5|15245.9|15243.9|15246.4|15244.4|15244.1|15242.1|16
1642541210000|2022-01-18 21:26:50|15244.9|15242.9|15244.7|15242.7|15244.9|15242.9|15244.7|15242.7|7
1642541220000|2022-01-18 21:27:00|15244.9|15242.9|15245.5|15243.5|15245.5|15243.5|15244.9|15242.9|5
1642541230000|2022-01-18 21:27:10|15245.4|15243.4|15245|15243|15245.6|15243.6|15244.9|15242.9|7
1642541240000|2022-01-18 21:27:20|15244.7|15242.7|15244.4|15242.4|15245.2|15243.2|15244.4|15242.4|15
1642541250000|2022-01-18 21:27:30|15245|15243|15245|15243|15245|15243|15244.4|15242.4|10
1642541260000|2022-01-18 21:27:40|15244.9|15242.9|15244.5|15242.5|15244.9|15242.9|15244.1|15242.1|4
1642541270000|2022-01-18 21:27:50|15243.7|15241.7|15242.6|15240.6|15243.9|15241.9|15242.6|15240.6|24
1642541280000|2022-01-18 21:28:00|15242.7|15240.7|15242.2|15240.2|15242.7|15240.7|15241.4|15239.4|22
1642541290000|2022-01-18 21:28:10|15241.9|15239.9|15242|15240|15242.5|15240.5|15241.5|15239.5|33
1642541300000|2022-01-18 21:28:20|15242.1|15240.1|15243.4|15241.4|15244|15242|15241.9|15239.9|15
1642541310000|2022-01-18 21:28:30|15243.2|15241.2|15242.4|15240.4|15243.2|15241.2|15242.4|15240.4|7
1642541320000|2022-01-18 21:28:40|15242.2|15240.2|15241.2|15239.2|15242.2|15240.2|15241.2|15239.2|0
1642541330000|2022-01-18 21:28:50|15241.1|15239.1|15241.1|15239.1|15241.6|15239.6|15241.1|15239.1|2
1642541340000|2022-01-18 21:29:00|15241.2|15239.2|15240.9|15238.9|15241.2|15239.2|15240.2|15238.2|30
1642541350000|2022-01-18 21:29:10|15241|15239|15240.9|15238.9|15241|15239|15240.9|15238.9|2
1642541360000|2022-01-18 21:29:20|15240.7|15238.7|15241.1|15239.1|15241.1|15239.1|15240.4|15238.4|4
1642541370000|2022-01-18 21:29:30|15241.5|15239.5|15240.6|15238.6|15241.5|15239.5|15240.6|15238.6|15
1642541380000|2022-01-18 21:29:40|15240.7|15238.7|15240.9|15238.9|15241.1|15239.1|15240.4|15238.4|15
1642541390000|2022-01-18 21:29:50|15240.7|15238.7|15241|15239|15241|15239|15239.1|15237.1|23
1642541400000|2022-01-18 21:30:00|15240.9|15238.9|15241|15239|15241.4|15239.4|15240.7|15238.7|8
1642541410000|2022-01-18 21:30:10|15240.9|15238.9|15241|15239|15241.1|15239.1|15240.9|15238.9|6
1642541420000|2022-01-18 21:30:20|15240.9|15238.9|15240.2|15238.2|15240.9|15238.9|15240.2|15238.2|4
1642541430000|2022-01-18 21:30:30|15240.1|15238.1|15239.1|15237.1|15240.1|15238.1|15239.1|15237.1|10
1642541440000|2022-01-18 21:30:40|15239.6|15237.6|15241|15239|15241.2|15239.2|15239.4|15237.4|20
1642541450000|2022-01-18 21:30:50|15241.1|15239.1|15241.1|15239.1|15241.2|15239.2|15241|15239|4
1642541460000|2022-01-18 21:31:00|15241.2|15239.2|15241.1|15239.1|15241.2|15239.2|15241.1|15239.1|1
1642541470000|2022-01-18 21:31:10|15240.9|15238.9|15240.6|15238.6|15240.9|15238.9|15240.6|15238.6|5
1642541480000|2022-01-18 21:31:20|15240.4|15238.4|15240.6|15238.6|15240.6|15238.6|15240.1|15238.1|12
1642541490000|2022-01-18 21:31:30|15240.5|15238.5|15240.5|15238.5|15240.5|15238.5|15240.5|15238.5|0
1642541500000|2022-01-18 21:31:40|15240.4|15238.4|15240.6|15238.6|15240.6|15238.6|15240.4|15238.4|10
1642541510000|2022-01-18 21:31:50|15241.4|15239.4|15242.6|15240.6|15242.9|15240.9|15241.2|15239.2|19
1642541520000|2022-01-18 21:32:00|15242.4|15240.4|15241.6|15239.6|15242.5|15240.5|15241.6|15239.6|15
1642541530000|2022-01-18 21:32:10|15241.5|15239.5|15241|15239|15241.5|15239.5|15241|15239|1
1642541540000|2022-01-18 21:32:20|15240.9|15238.9|15240.5|15238.5|15240.9|15238.9|15240.4|15238.4|8
1642541550000|2022-01-18 21:32:30|15240.4|15238.4|15240.7|15238.7|15240.7|15238.7|15240.4|15238.4|15
1642541560000|2022-01-18 21:32:40|15240.5|15238.5|15240.4|15238.4|15240.5|15238.5|15240.4|15238.4|22
1642541570000|2022-01-18 21:32:50|15240.2|15238.2|15239.6|15237.6|15240.2|15238.2|15239.6|15237.6|9
1642541580000|2022-01-18 21:33:00|15239.9|15237.9|15240.5|15238.5|15240.5|15238.5|15239.7|15237.7|4
1642541590000|2022-01-18 21:33:10|15241.2|15239.2|15241.9|15239.9|15242.1|15240.1|15241.2|15239.2|8
1642541600000|2022-01-18 21:33:20|15242|15240|15241.1|15239.1|15242|15240|15241.1|15239.1|3
1642541610000|2022-01-18 21:33:30|15241.2|15239.2|15241.1|15239.1|15241.2|15239.2|15241.1|15239.1|0
1642541620000|2022-01-18 21:33:40|15241.2|15239.2|15241.2|15239.2|15241.2|15239.2|15241.2|15239.2|0
1642541630000|2022-01-18 21:33:50|15240.9|15238.9|15242|15240|15242|15240|15240.9|15238.9|11
1642541640000|2022-01-18 21:34:00|15242.1|15240.1|15241.5|15239.5|15242.2|15240.2|15241.5|15239.5|2
1642541650000|2022-01-18 21:34:10|15241.4|15239.4|15241.5|15239.5|15241.6|15239.6|15241.4|15239.4|0
1642541660000|2022-01-18 21:34:20|15241.4|15239.4|15241.5|15239.5|15241.5|15239.5|15241.4|15239.4|0
1642541670000|2022-01-18 21:34:30|15241.6|15239.6|15241.5|15239.5|15241.6|15239.6|15241.5|15239.5|0
1642541690000|2022-01-18 21:34:50|15241.4|15239.4|15241.4|15239.4|15241.4|15239.4|15241.4|15239.4|1
1642541700000|2022-01-18 21:35:00|15241.5|15239.5|15241.6|15239.6|15242.1|15240.1|15241.5|15239.5|21
1642541710000|2022-01-18 21:35:10|15241.9|15239.9|15241.9|15239.9|15241.9|15239.9|15241.6|15239.6|4
1642541720000|2022-01-18 21:35:20|15241.6|15239.6|15241.2|15239.2|15241.6|15239.6|15241|15239|12
1642541740000|2022-01-18 21:35:40|15241.1|15239.1|15241.1|15239.1|15241.2|15239.2|15241|15239|0
1642541750000|2022-01-18 21:35:50|15241.2|15239.2|15241.1|15239.1|15241.2|15239.2|15241|15239|10
1642541760000|2022-01-18 21:36:00|15241.6|15239.6|15242.1|15240.1|15242.5|15240.5|15241.6|15239.6|7
1642541770000|2022-01-18 21:36:10|15242.4|15240.4|15242.1|15240.1|15242.4|15240.4|15241.9|15239.9|10
1642541780000|2022-01-18 21:36:20|15242|15240|15241.9|15239.9|15242.6|15240.6|15241.1|15239.1|10
1642541790000|2022-01-18 21:36:30|15241.4|15239.4|15240|15238|15241.4|15239.4|15239.7|15237.7|12
1642541800000|2022-01-18 21:36:40|15240.4|15238.4|15240.4|15238.4|15240.4|15238.4|15240.2|15238.2|1
1642541810000|2022-01-18 21:36:50|15240.5|15238.5|15240.9|15238.9|15240.9|15238.9|15240.5|15238.5|2
1642541820000|2022-01-18 21:37:00|15241.1|15239.1|15242.5|15240.5|15242.5|15240.5|15241.1|15239.1|13
1642541830000|2022-01-18 21:37:10|15242.4|15240.4|15242.5|15240.5|15242.5|15240.5|15242.4|15240.4|9
1642541850000|2022-01-18 21:37:30|15242.7|15240.7|15242.5|15240.5|15243|15241|15242.5|15240.5|5
1642541860000|2022-01-18 21:37:40|15242.4|15240.4|15241.5|15239.5|15242.4|15240.4|15241.5|15239.5|7
1642541870000|2022-01-18 21:37:50|15242.5|15240.5|15241.2|15239.2|15242.5|15240.5|15241.2|15239.2|22
1642541880000|2022-01-18 21:38:00|15241.4|15239.4|15241.4|15239.4|15241.4|15239.4|15241.4|15239.4|1
1642541890000|2022-01-18 21:38:10|15241.1|15239.1|15241.1|15239.1|15241.2|15239.2|15241.1|15239.1|3
1642541900000|2022-01-18 21:38:20|15241.4|15239.4|15242.1|15240.1|15242.4|15240.4|15241.4|15239.4|10
1642541910000|2022-01-18 21:38:30|15242.2|15240.2|15241.1|15239.1|15242.2|15240.2|15241|15239|4
1642541920000|2022-01-18 21:38:40|15242.1|15240.1|15242.6|15240.6|15242.7|15240.7|15242.1|15240.1|4
1642541930000|2022-01-18 21:38:50|15243.1|15241.1|15242.7|15240.7|15243.1|15241.1|15242.7|15240.7|10
1642541940000|2022-01-18 21:39:00|15242.9|15240.9|15242.6|15240.6|15242.9|15240.9|15242.5|15240.5|4
1642541950000|2022-01-18 21:39:10|15242.7|15240.7|15242.1|15240.1|15242.7|15240.7|15241.7|15239.7|5
1642541960000|2022-01-18 21:39:20|15242|15240|15242.2|15240.2|15242.4|15240.4|15242|15240|1
1642541970000|2022-01-18 21:39:30|15242.4|15240.4|15242.9|15240.9|15242.9|15240.9|15242.4|15240.4|1
1642541980000|2022-01-18 21:39:40|15242.6|15240.6|15242.7|15240.7|15242.7|15240.7|15242.5|15240.5|9
1642541990000|2022-01-18 21:39:50|15242.6|15240.6|15242.6|15240.6|15242.9|15240.9|15242.6|15240.6|2
1642542000000|2022-01-18 21:40:00|15242.7|15240.7|15240.6|15238.6|15243.1|15241.1|15240.6|15238.6|19
1642542010000|2022-01-18 21:40:10|15239.9|15237.9|15239.9|15237.9|15240.1|15238.1|15239.9|15237.9|8
1642542020000|2022-01-18 21:40:20|15240|15238|15240.1|15238.1|15240.1|15238.1|15240|15238|2
1642542030000|2022-01-18 21:40:30|15240|15238|15240.5|15238.5|15240.7|15238.7|15240|15238|4
1642542040000|2022-01-18 21:40:40|15240.4|15238.4|15239.6|15237.6|15240.4|15238.4|15239.6|15237.6|3
1642542050000|2022-01-18 21:40:50|15239.5|15237.5|15239.7|15237.7|15239.9|15237.9|15239.2|15237.2|12
1642542060000|2022-01-18 21:41:00|15239.9|15237.9|15240.2|15238.2|15240.4|15238.4|15239.9|15237.9|13
1642542070000|2022-01-18 21:41:10|15240.1|15238.1|15241.9|15239.9|15241.9|15239.9|15240.1|15238.1|14
1642542080000|2022-01-18 21:41:20|15241.7|15239.7|15243.5|15241.5|15243.6|15241.6|15241.6|15239.6|16
1642542090000|2022-01-18 21:41:30|15243.7|15241.7|15244.4|15242.4|15244.4|15242.4|15243.6|15241.6|22
1642542110000|2022-01-18 21:41:50|15243.9|15241.9|15243.6|15241.6|15244.1|15242.1|15243.6|15241.6|5
1642542120000|2022-01-18 21:42:00|15243.7|15241.7|15244.5|15242.5|15244.7|15242.7|15243.7|15241.7|7
1642542130000|2022-01-18 21:42:10|15244.4|15242.4|15243.9|15241.9|15244.4|15242.4|15243.9|15241.9|3
1642542140000|2022-01-18 21:42:20|15244.2|15242.2|15244.2|15242.2|15244.2|15242.2|15244.2|15242.2|2
1642542150000|2022-01-18 21:42:30|15244.1|15242.1|15244.1|15242.1|15244.6|15242.6|15244.1|15242.1|1
1642542160000|2022-01-18 21:42:40|15244|15242|15244.1|15242.1|15244.4|15242.4|15243.7|15241.7|3
1642542170000|2022-01-18 21:42:50|15244.2|15242.2|15243.7|15241.7|15244.5|15242.5|15243.7|15241.7|10
1642542180000|2022-01-18 21:43:00|15243.9|15241.9|15247.5|15245.5|15247.5|15245.5|15243.9|15241.9|38
1642542190000|2022-01-18 21:43:10|15247.9|15245.9|15248|15246|15248|15246|15247.5|15245.5|12
1642542200000|2022-01-18 21:43:20|15247.9|15245.9|15248|15246|15248|15246|15246.9|15244.9|21
1642542210000|2022-01-18 21:43:30|15247.9|15245.9|15248|15246|15248|15246|15247.7|15245.7|5
1642542220000|2022-01-18 21:43:40|15248.1|15246.1|15247.7|15245.7|15248.2|15246.2|15247.7|15245.7|17
1642542230000|2022-01-18 21:43:50|15247|15245|15245.7|15243.7|15247|15245|15245.7|15243.7|14
1642542240000|2022-01-18 21:44:00|15245.9|15243.9|15246|15244|15246.2|15244.2|15245.6|15243.6|17
1642542250000|2022-01-18 21:44:10|15246.6|15244.6|15247|15245|15247.1|15245.1|15246.5|15244.5|11
1642542260000|2022-01-18 21:44:20|15247.1|15245.1|15249|15247|15249|15247|15247|15245|7
1642542270000|2022-01-18 21:44:30|15249.2|15247.2|15248.7|15246.7|15249.7|15247.7|15248.7|15246.7|23
1642542280000|2022-01-18 21:44:40|15248.9|15246.9|15248.9|15246.9|15248.9|15246.9|15248.7|15246.7|3
1642542290000|2022-01-18 21:44:50|15250.1|15248.1|15250|15248|15250.2|15248.2|15249.7|15247.7|10
1642542300000|2022-01-18 21:45:00|15249.5|15247.5|15252|15250|15252.2|15250.2|15248.4|15246.4|81
1642542310000|2022-01-18 21:45:10|15252.2|15250.2|15252|15250|15252.6|15250.6|15251.6|15249.6|7
1642542320000|2022-01-18 21:45:20|15252.5|15250.5|15252.4|15250.4|15252.5|15250.5|15252|15250|2
1642542330000|2022-01-18 21:45:30|15252.1|15250.1|15252.9|15250.9|15252.9|15250.9|15252|15250|13
1642542340000|2022-01-18 21:45:40|15253.1|15251.1|15253.2|15251.2|15253.2|15251.2|15252.9|15250.9|5
1642542350000|2022-01-18 21:45:50|15254|15252|15255.1|15253.1|15255.1|15253.1|15254|15252|25
1642542360000|2022-01-18 21:46:00|15255|15253|15255.2|15253.2|15255.6|15253.6|15255|15253|13
1642542370000|2022-01-18 21:46:10|15255.4|15253.4|15254.6|15252.6|15255.5|15253.5|15254.6|15252.6|15
1642542380000|2022-01-18 21:46:20|15254.4|15252.4|15253.7|15251.7|15254.4|15252.4|15253.6|15251.6|11
1642542390000|2022-01-18 21:46:30|15253.9|15251.9|15254.2|15252.2|15254.2|15252.2|15253.9|15251.9|4
1642542400000|2022-01-18 21:46:40|15254.5|15252.5|15253.6|15251.6|15254.9|15252.9|15253.6|15251.6|10
1642542410000|2022-01-18 21:46:50|15253.7|15251.7|15253.5|15251.5|15254.2|15252.2|15253.4|15251.4|14
1642542420000|2022-01-18 21:47:00|15253.6|15251.6|15253.4|15251.4|15253.9|15251.9|15253.4|15251.4|4
1642542430000|2022-01-18 21:47:10|15253.5|15251.5|15255.2|15253.2|15255.4|15253.4|15253.5|15251.5|11
1642542440000|2022-01-18 21:47:20|15255.4|15253.4|15255.4|15253.4|15255.5|15253.5|15255.1|15253.1|5
1642542450000|2022-01-18 21:47:30|15255.6|15253.6|15256.4|15254.4|15256.4|15254.4|15255.4|15253.4|20
1642542460000|2022-01-18 21:47:40|15255.4|15253.4|15254.5|15252.5|15255.4|15253.4|15254.5|15252.5|9
1642542470000|2022-01-18 21:47:50|15254.6|15252.6|15254.4|15252.4|15254.6|15252.6|15254.2|15252.2|12
1642542480000|2022-01-18 21:48:00|15254.5|15252.5|15254.4|15252.4|15254.7|15252.7|15254.1|15252.1|4
1642542490000|2022-01-18 21:48:10|15254.5|15252.5|15254.4|15252.4|15254.5|15252.5|15254.4|15252.4|3
1642542500000|2022-01-18 21:48:20|15254.5|15252.5|15254.7|15252.7|15254.7|15252.7|15254.5|15252.5|1
1642542510000|2022-01-18 21:48:30|15254.4|15252.4|15254.7|15252.7|15255.2|15253.2|15254.4|15252.4|20
1642542520000|2022-01-18 21:48:40|15254.6|15252.6|15254.5|15252.5|15254.7|15252.7|15254.4|15252.4|6
1642542530000|2022-01-18 21:48:50|15254.6|15252.6|15253.9|15251.9|15255.2|15253.2|15253.9|15251.9|21
1642542540000|2022-01-18 21:49:00|15254|15252|15256.7|15254.7|15256.7|15254.7|15254|15252|15
1642542550000|2022-01-18 21:49:10|15257|15255|15254.9|15252.9|15257.1|15255.1|15254.6|15252.6|24
1642542560000|2022-01-18 21:49:20|15255|15253|15255.7|15253.7|15255.7|15253.7|15254.9|15252.9|11
1642542570000|2022-01-18 21:49:30|15256.2|15254.2|15255.6|15253.6|15256.4|15254.4|15255.5|15253.5|15
1642542580000|2022-01-18 21:49:40|15255.7|15253.7|15256.5|15254.5|15256.5|15254.5|15255.2|15253.2|10
1642542590000|2022-01-18 21:49:50|15256.7|15254.7|15255.2|15253.2|15256.9|15254.9|15255.1|15253.1|23
1642542600000|2022-01-18 21:50:00|15255.1|15253.1|15254.6|15252.6|15255.2|15253.2|15253.4|15251.4|33
1642542610000|2022-01-18 21:50:10|15254.5|15252.5|15256.7|15254.7|15256.7|15254.7|15254.5|15252.5|12
1642542620000|2022-01-18 21:50:20|15256.6|15254.6|15256.5|15254.5|15256.6|15254.6|15256.5|15254.5|4
1642542630000|2022-01-18 21:50:30|15256.6|15254.6|15254.2|15252.2|15256.6|15254.6|15254.2|15252.2|12
1642542640000|2022-01-18 21:50:40|15254.1|15252.1|15254|15252|15254.1|15252.1|15253.9|15251.9|4
1642542650000|2022-01-18 21:50:50|15254.1|15252.1|15254.1|15252.1|15254.5|15252.5|15254.1|15252.1|4
1642542660000|2022-01-18 21:51:00|15254|15252|15253.9|15251.9|15254.2|15252.2|15253.7|15251.7|9
1642542670000|2022-01-18 21:51:10|15254.1|15252.1|15254|15252|15254.1|15252.1|15253.9|15251.9|2
1642542680000|2022-01-18 21:51:20|15253|15251|15253.9|15251.9|15253.9|15251.9|15252.7|15250.7|46
1642542690000|2022-01-18 21:51:30|15253.6|15251.6|15252.4|15250.4|15253.6|15251.6|15252.2|15250.2|9
1642542700000|2022-01-18 21:51:40|15251.9|15249.9|15253.6|15251.6|15254.5|15252.5|15251.9|15249.9|22
1642542710000|2022-01-18 21:51:50|15253.5|15251.5|15253.1|15251.1|15253.5|15251.5|15253.1|15251.1|3
1642542720000|2022-01-18 21:52:00|15253.2|15251.2|15252.6|15250.6|15253.4|15251.4|15252.6|15250.6|3
1642542730000|2022-01-18 21:52:10|15253|15251|15252.6|15250.6|15253.1|15251.1|15252.4|15250.4|3
1642542740000|2022-01-18 21:52:20|15252.7|15250.7|15252.6|15250.6|15252.9|15250.9|15252.6|15250.6|3
1642542750000|2022-01-18 21:52:30|15252.5|15250.5|15252|15250|15252.6|15250.6|15251.7|15249.7|8
1642542760000|2022-01-18 21:52:40|15252.5|15250.5|15253.4|15251.4|15253.4|15251.4|15252.5|15250.5|7
1642542770000|2022-01-18 21:52:50|15253.2|15251.2|15253.2|15251.2|15253.2|15251.2|15253.1|15251.1|4
1642542780000|2022-01-18 21:53:00|15253.4|15251.4|15253.5|15251.5|15255|15253|15253.4|15251.4|25
1642542800000|2022-01-18 21:53:20|15253.4|15251.4|15252.2|15250.2|15253.4|15251.4|15252.2|15250.2|14
1642542810000|2022-01-18 21:53:30|15252.1|15250.1|15252.7|15250.7|15252.9|15250.9|15252.1|15250.1|6
1642542820000|2022-01-18 21:53:40|15252.2|15250.2|15252.2|15250.2|15252.2|15250.2|15252.2|15250.2|8
1642542830000|2022-01-18 21:53:50|15252.4|15250.4|15252.5|15250.5|15252.5|15250.5|15252.4|15250.4|5
1642542840000|2022-01-18 21:54:00|15252.6|15250.6|15252.2|15250.2|15253.4|15251.4|15252.2|15250.2|9
1642542850000|2022-01-18 21:54:10|15252.5|15250.5|15250.6|15248.6|15252.5|15250.5|15250.5|15248.5|19
1642542860000|2022-01-18 21:54:20|15250.7|15248.7|15250.9|15248.9|15251.2|15249.2|15250.7|15248.7|4
1642542870000|2022-01-18 21:54:30|15251.2|15249.2|15253.7|15251.7|15253.7|15251.7|15251|15249|16
1642542880000|2022-01-18 21:54:40|15253.6|15251.6|15254.6|15252.6|15254.7|15252.7|15253.5|15251.5|15
1642542890000|2022-01-18 21:54:50|15254.2|15252.2|15254.2|15252.2|15255|15253|15254.2|15252.2|24
1642542900000|2022-01-18 21:55:00|15254|15252|15254.4|15252.4|15254.6|15252.6|15254|15252|15
1642542910000|2022-01-18 21:55:10|15254.5|15252.5|15254.4|15252.4|15254.5|15252.5|15254.4|15252.4|3
1642542920000|2022-01-18 21:55:20|15254.5|15252.5|15254.7|15252.7|15254.7|15252.7|15254.5|15252.5|1
1642542930000|2022-01-18 21:55:30|15254.6|15252.6|15255|15253|15255|15253|15254.5|15252.5|1
1642542950000|2022-01-18 21:55:50|15254.6|15252.6|15253.9|15251.9|15254.6|15252.6|15253.9|15251.9|16
1642542960000|2022-01-18 21:56:00|15253.6|15251.6|15252.2|15250.2|15253.7|15251.7|15252.2|15250.2|7
1642542970000|2022-01-18 21:56:10|15252.7|15250.7|15253.1|15251.1|15253.1|15251.1|15252.7|15250.7|8
1642542980000|2022-01-18 21:56:20|15253.2|15251.2|15252.6|15250.6|15253.2|15251.2|15252.6|15250.6|1
1642542990000|2022-01-18 21:56:30|15252.5|15250.5|15252.6|15250.6|15252.6|15250.6|15252.5|15250.5|2
1642543000000|2022-01-18 21:56:40|15252.5|15250.5|15252.2|15250.2|15252.6|15250.6|15252.2|15250.2|3
1642543020000|2022-01-18 21:57:00|15252.4|15250.4|15253.4|15251.4|15254|15252|15252.4|15250.4|11
1642543030000|2022-01-18 21:57:10|15253.5|15251.5|15253.5|15251.5|15253.5|15251.5|15253.5|15251.5|3
1642543040000|2022-01-18 21:57:20|||||||||1
1642543050000|2022-01-18 21:57:30|15253.6|15251.6|15253.6|15251.6|15253.6|15251.6|15253.6|15251.6|2
1642543060000|2022-01-18 21:57:40|15253.9|15251.9|15254.9|15252.9|15254.9|15252.9|15253.9|15251.9|5
1642543070000|2022-01-18 21:57:50|15255|15253|15255.6|15253.6|15255.7|15253.7|15255|15253|7
1642543080000|2022-01-18 21:58:00|15255.2|15253.2|15254.7|15252.7|15255.4|15253.4|15254.5|15252.5|14
1642543090000|2022-01-18 21:58:10|15254.9|15252.9|15254.7|15252.7|15254.9|15252.9|15254.6|15252.6|63
1642543100000|2022-01-18 21:58:20|15254.6|15252.6|15254.9|15252.9|15254.9|15252.9|15254.1|15252.1|6
1642543110000|2022-01-18 21:58:30|15255.6|15253.6|15255.6|15253.6|15255.9|15253.9|15255.1|15253.1|8
1642543120000|2022-01-18 21:58:40|15255.5|15253.5|15255.7|15253.7|15255.9|15253.9|15255.5|15253.5|4
1642543130000|2022-01-18 21:58:50|15255.1|15253.1|15254.7|15252.7|15255.7|15253.7|15254.6|15252.6|19
1642543140000|2022-01-18 21:59:00|15254.9|15252.9|15253.6|15251.6|15255.7|15253.7|15253.1|15251.1|60
1642543150000|2022-01-18 21:59:10|15252.7|15250.7|15252.7|15250.7|15252.9|15250.9|15252.6|15250.6|6
1642543160000|2022-01-18 21:59:20|15253.6|15251.6|15253.6|15251.6|15253.6|15251.6|15253.6|15251.6|4
1642543170000|2022-01-18 21:59:30|15253.4|15251.4|15254.7|15252.7|15254.7|15252.7|15253.2|15251.2|12
1642543180000|2022-01-18 21:59:40|15254.9|15252.9|15254.4|15252.4|15254.9|15252.9|15254.4|15252.4|3
1642543190000|2022-01-18 21:59:50|15255|15253|15255.4|15250.4|15255.6|15253|15254.5|15250.3|18
1642543200000|2022-01-18 22:00:00|15255.5|15250.5|15255.2|15250.2|15255.6|15250.6|15255.1|15250.1|0
1642543210000|2022-01-18 22:00:10|15255.1|15250.1|15254.1|15249.1|15255.1|15250.1|15254.1|15249.1|0
1642543220000|2022-01-18 22:00:20|15254|15249|15253.9|15248.9|15254|15249|15253.9|15248.9|0
1642543230000|2022-01-18 22:00:30|15253.7|15248.7|15254|15249|15254|15249|15253.6|15248.6|0
1642543240000|2022-01-18 22:00:40|15254.1|15249.1|15254.1|15249.1|15254.1|15249.1|15254.1|15249.1|0
1642543250000|2022-01-18 22:00:50|15254.7|15249.7|15254.7|15249.7|15254.7|15249.7|15254.7|15249.7|0
1642543260000|2022-01-18 22:01:00|15253.9|15248.9|15253.2|15248.2|15253.9|15248.9|15253.2|15248.2|0
1642543290000|2022-01-18 22:01:30|15252.7|15247.7|15252.7|15247.7|15252.7|15247.7|15252.7|15247.7|0
1642543300000|2022-01-18 22:01:40|15252.8|15247.8|15252.6|15247.6|15252.8|15247.8|15252.6|15247.6|0
1642543310000|2022-01-18 22:01:50|15252.7|15247.7|15252.7|15247.7|15252.7|15247.7|15252.7|15247.7|0
1642543320000|2022-01-18 22:02:00|15252.8|15247.8|15252.9|15247.9|15252.9|15247.9|15252.8|15247.8|0
1642543350000|2022-01-18 22:02:30|15252.8|15247.8|15253|15248|15253|15248|15252.8|15247.8|0
1642543360000|2022-01-18 22:02:40|15252.9|15247.9|15252.9|15247.9|15252.9|15247.9|15252.9|15247.9|0
1642543370000|2022-01-18 22:02:50|15253.6|15248.6|15253.6|15248.6|15253.6|15248.6|15253.6|15248.6|0
1642543380000|2022-01-18 22:03:00|15253.8|15248.8|15253.8|15248.8|15253.8|15248.8|15253.8|15248.8|0
1642543390000|2022-01-18 22:03:10|15253.7|15248.7|15253.5|15248.5|15253.7|15248.7|15253.5|15248.5|0
1642543400000|2022-01-18 22:03:20|15253.4|15248.4|15253.4|15248.4|15253.4|15248.4|15253.4|15248.4|0
1642543430000|2022-01-18 22:03:50|15253.3|15248.3|15253.3|15248.3|15253.3|15248.3|15253.3|15248.3|0
1642543450000|2022-01-18 22:04:10|15252.7|15247.7|15252.7|15247.7|15252.7|15247.7|15252.7|15247.7|0
1642543490000|2022-01-18 22:04:50|15252.8|15247.8|15252.7|15247.7|15252.8|15247.8|15252.7|15247.7|0
1642543500000|2022-01-18 22:05:00|15253.2|15248.2|15253.2|15248.2|15253.2|15248.2|15253.2|15248.2|0
1642543510000|2022-01-18 22:05:10|15252.4|15247.4|15253.2|15248.2|15253.2|15248.2|15252.3|15247.3|0
1642543540000|2022-01-18 22:05:40|15252.7|15247.7|15252.7|15247.7|15252.7|15247.7|15252.7|15247.7|0
1642543550000|2022-01-18 22:05:50|15252|15247|15252|15247|15252|15247|15252|15247|0
1642543560000|2022-01-18 22:06:00|15251.6|15246.6|15251.4|15246.4|15251.6|15246.6|15251.4|15246.4|0
1642543570000|2022-01-18 22:06:10|15251.3|15246.3|15251.3|15246.3|15251.4|15246.4|15251.3|15246.3|0
1642543580000|2022-01-18 22:06:20|15251.4|15246.4|15251.3|15246.3|15251.4|15246.4|15251.3|15246.3|0
1642543590000|2022-01-18 22:06:30|15251.4|15246.4|15251.4|15246.4|15251.4|15246.4|15251.3|15246.3|0
1642543600000|2022-01-18 22:06:40|15251|15246|15250.8|15245.8|15251|15246|15250.8|15245.8|0
1642543630000|2022-01-18 22:07:10|15250.5|15245.5|15250.6|15245.6|15250.6|15245.6|15250.5|15245.5|0
1642543650000|2022-01-18 22:07:30|15250.4|15245.4|15250.4|15245.4|15250.4|15245.4|15250.4|15245.4|0
1642543670000|2022-01-18 22:07:50|15250.2|15245.2|15250.2|15245.2|15250.2|15245.2|15250.2|15245.2|0
1642543710000|2022-01-18 22:08:30|15250.3|15245.3|15250.3|15245.3|15250.3|15245.3|15250.3|15245.3|0
1642543720000|2022-01-18 22:08:40|15250.2|15245.2|15250.3|15245.3|15250.3|15245.3|15250.2|15245.2|0
1642543740000|2022-01-18 22:09:00|15250.2|15245.2|15250.2|15245.2|15250.2|15245.2|15250.2|15245.2|0
1642543750000|2022-01-18 22:09:10|15249.6|15244.6|15249.6|15244.6|15249.6|15244.6|15249.6|15244.6|0
1642543770000|2022-01-18 22:09:30|15250.3|15245.3|15250.3|15245.3|15250.3|15245.3|15250.3|15245.3|0
1642543780000|2022-01-18 22:09:40|15250|15245|15250|15245|15250|15245|15250|15245|0
1642543790000|2022-01-18 22:09:50|15249.9|15244.9|15249.9|15244.9|15249.9|15244.9|15249.9|15244.9|0
1642543800000|2022-01-18 22:10:00|15250|15245|15249.8|15244.8|15250|15245|15249.8|15244.8|0
1642543810000|2022-01-18 22:10:10|15249.5|15244.5|15249.5|15244.5|15249.5|15244.5|15249.5|15244.5|0
1642543820000|2022-01-18 22:10:20|15249.8|15244.8|15249.7|15244.7|15249.8|15244.8|15249.7|15244.7|0
1642543890000|2022-01-18 22:11:30|15249.6|15244.6|15249.3|15244.3|15249.6|15244.6|15249.3|15244.3|0
1642543930000|2022-01-18 22:12:10|15249.5|15244.5|15249.5|15244.5|15249.5|15244.5|15249.5|15244.5|0
1642543940000|2022-01-18 22:12:20|15249.1|15244.1|15249.1|15244.1|15249.1|15244.1|15249.1|15244.1|0
1642543950000|2022-01-18 22:12:30|15249.5|15244.5|15249.4|15244.4|15249.5|15244.5|15249.4|15244.4|0
1642543970000|2022-01-18 22:12:50|15249.5|15244.5|15249.5|15244.5|15249.5|15244.5|15249.5|15244.5|0
1642543980000|2022-01-18 22:13:00|15249.4|15244.4|15249.4|15244.4|15249.4|15244.4|15249.4|15244.4|0
1642544050000|2022-01-18 22:14:10|15249.3|15244.3|15249.3|15244.3|15249.3|15244.3|15249.3|15244.3|0
1642544060000|2022-01-18 22:14:20|15249.4|15244.4|15249.3|15244.3|15249.4|15244.4|15249.3|15244.3|0
1642544100000|2022-01-18 22:15:00|15249.4|15244.4|15249.4|15244.4|15249.4|15244.4|15249.4|15244.4|0
1642544230000|2022-01-18 22:17:10|15249.3|15244.3|15249.8|15244.8|15249.8|15244.8|15249.3|15244.3|0
1642544270000|2022-01-18 22:17:50|15249.7|15244.7|15249.7|15244.7|15249.7|15244.7|15249.7|15244.7|0
1642544280000|2022-01-18 22:18:00|15249.8|15244.8|15249.6|15244.6|15249.8|15244.8|15249.6|15244.6|0
1642544320000|2022-01-18 22:18:40|15249.1|15244.1|15249.1|15244.1|15249.1|15244.1|15249.1|15244.1|0
1642544340000|2022-01-18 22:19:00|15248.4|15243.4|15248.4|15243.4|15248.4|15243.4|15248.4|15243.4|0
1642544370000|2022-01-18 22:19:30|15248|15243|15248|15243|15248|15243|15248|15243|0
1642544390000|2022-01-18 22:19:50|15247.9|15242.9|15247.2|15242.2|15247.9|15242.9|15247.2|15242.2|0
1642544400000|2022-01-18 22:20:00|15247.1|15242.1|15247.1|15242.1|15247.1|15242.1|15247.1|15242.1|0
1642544410000|2022-01-18 22:20:10|15247.2|15242.2|15246.6|15241.6|15247.2|15242.2|15246.6|15241.6|0
1642544420000|2022-01-18 22:20:20|15246.1|15241.1|15246.3|15241.3|15246.3|15241.3|15246.1|15241.1|0
1642544440000|2022-01-18 22:20:40|15246.2|15241.2|15246.2|15241.2|15246.2|15241.2|15246.2|15241.2|0
1642544450000|2022-01-18 22:20:50|15246.3|15241.3|15246.2|15241.2|15246.3|15241.3|15246.2|15241.2|0
1642544470000|2022-01-18 22:21:10|15246.3|15241.3|15246.3|15241.3|15246.3|15241.3|15246.3|15241.3|0
1642544480000|2022-01-18 22:21:20|15246.4|15241.4|15246.4|15241.4|15246.4|15241.4|15246.4|15241.4|0
1642544490000|2022-01-18 22:21:30|15246.3|15241.3|15246.1|15241.1|15246.3|15241.3|15245.9|15240.9|0
1642544500000|2022-01-18 22:21:40|15246.7|15241.7|15246.5|15241.5|15246.7|15241.7|15246.2|15241.2|0
1642544510000|2022-01-18 22:21:50|15246.3|15241.3|15245.9|15240.9|15246.4|15241.4|15245.9|15240.9|0
1642544520000|2022-01-18 22:22:00|15246|15241|15246.5|15241.5|15246.5|15241.5|15245.8|15240.8|0
1642544530000|2022-01-18 22:22:10|15246.1|15241.1|15246.4|15241.4|15246.4|15241.4|15246.1|15241.1|0
1642544540000|2022-01-18 22:22:20|15246.6|15241.6|15247.3|15242.3|15247.3|15242.3|15246.6|15241.6|0
1642544550000|2022-01-18 22:22:30|15246.8|15241.8|15246.8|15241.8|15246.8|15241.8|15246.8|15241.8|0
1642544570000|2022-01-18 22:22:50|15246.7|15241.7|15246.7|15241.7|15246.7|15241.7|15246.7|15241.7|0
1642544580000|2022-01-18 22:23:00|15246.5|15241.5|15246.7|15241.7|15246.7|15241.7|15246.5|15241.5|0
1642544610000|2022-01-18 22:23:30|15246.5|15241.5|15246.4|15241.4|15246.5|15241.5|15246.4|15241.4|0
1642544620000|2022-01-18 22:23:40|15246.9|15241.9|15246.9|15241.9|15246.9|15241.9|15246.9|15241.9|0
1642544630000|2022-01-18 22:23:50|15246.6|15241.6|15246.6|15241.6|15246.6|15241.6|15246.6|15241.6|0
1642544640000|2022-01-18 22:24:00|15246.4|15241.4|15245.9|15240.9|15246.5|15241.5|15245.9|15240.9|0
1642544650000|2022-01-18 22:24:10|15246|15241|15246|15241|15246|15241|15246|15241|0
1642544660000|2022-01-18 22:24:20|15245.9|15240.9|15245.9|15240.9|15245.9|15240.9|15245.9|15240.9|0
1642544720000|2022-01-18 22:25:20|15246.3|15241.3|15246.5|15241.5|15246.5|15241.5|15246.3|15241.3|0
1642544730000|2022-01-18 22:25:30|15246.3|15241.3|15245.7|15240.7|15246.3|15241.3|15245.7|15240.7|0
1642544740000|2022-01-18 22:25:40|15246.3|15241.3|15246.3|15241.3|15246.3|15241.3|15246.3|15241.3|0
1642544750000|2022-01-18 22:25:50|15246.4|15241.4|15246.3|15241.3|15246.4|15241.4|15246.3|15241.3|0
1642544760000|2022-01-18 22:26:00|15246.2|15241.2|15246.2|15241.2|15246.2|15241.2|15246.2|15241.2|0
1642544770000|2022-01-18 22:26:10|15246.3|15241.3|15246.3|15241.3|15246.3|15241.3|15246.3|15241.3|0
1642544810000|2022-01-18 22:26:50|15248.8|15243.8|15248.8|15243.8|15248.8|15243.8|15248.8|15243.8|0
1642544820000|2022-01-18 22:27:00|15248.6|15243.6|15248.6|15243.6|15248.6|15243.6|15248.6|15243.6|0
1642544850000|2022-01-18 22:27:30|15247.4|15242.4|15247.2|15242.2|15247.4|15242.4|15247.2|15242.2|0
1642544860000|2022-01-18 22:27:40|15247.1|15242.1|15247.1|15242.1|15247.1|15242.1|15247.1|15242.1|0
1642544910000|2022-01-18 22:28:30|15247.2|15242.2|15247.2|15242.2|15247.2|15242.2|15247.2|15242.2|0
1642544920000|2022-01-18 22:28:40|15247.4|15242.4|15247.6|15242.6|15247.6|15242.6|15247.4|15242.4|0
1642544940000|2022-01-18 22:29:00|15247.7|15242.7|15247.7|15242.7|15247.7|15242.7|15247.7|15242.7|0
1642544990000|2022-01-18 22:29:50|15248.3|15243.3|15249.6|15244.6|15249.6|15244.6|15248.3|15243.3|0
1642545020000|2022-01-18 22:30:20|15249.5|15244.5|15249.5|15244.5|15249.5|15244.5|15249.5|15244.5|0
1642545090000|2022-01-18 22:31:30|15249.2|15244.2|15249.2|15244.2|15249.2|15244.2|15249.2|15244.2|0
1642545120000|2022-01-18 22:32:00|15249.3|15244.3|15249.3|15244.3|15249.3|15244.3|15249.3|15244.3|0
1642545130000|2022-01-18 22:32:10|15249.4|15244.4|15249.4|15244.4|15249.4|15244.4|15249.4|15244.4|0
1642545140000|2022-01-18 22:32:20|15248.8|15243.8|15248.8|15243.8|15248.8|15243.8|15248.8|15243.8|0
1642545150000|2022-01-18 22:32:30|15248.2|15243.2|15248.2|15243.2|15248.2|15243.2|15248.2|15243.2|0
1642545170000|2022-01-18 22:32:50|15248.3|15243.3|15248.5|15243.5|15248.5|15243.5|15248.3|15243.3|0
1642545220000|2022-01-18 22:33:40|15249|15244|15249.3|15244.3|15249.3|15244.3|15249|15244|0
1642545230000|2022-01-18 22:33:50|15248.5|15243.5|15251.2|15246.2|15251.2|15246.2|15248.5|15243.5|0
1642545240000|2022-01-18 22:34:00|15250.9|15245.9|15248.2|15243.2|15250.9|15245.9|15248.2|15243.2|0
1642545250000|2022-01-18 22:34:10|15248.1|15243.1|15248.7|15243.7|15249.1|15244.1|15246.5|15241.5|0
1642545260000|2022-01-18 22:34:20|15248.8|15243.8|15250.2|15245.2|15250.2|15245.2|15248.8|15243.8|0
1642545270000|2022-01-18 22:34:30|15249.4|15244.4|15247.4|15242.4|15249.4|15244.4|15247.4|15242.4|0
1642545280000|2022-01-18 22:34:40|15247.3|15242.3|15248|15243|15248|15243|15247|15242|0
1642545290000|2022-01-18 22:34:50|15247.5|15242.5|15247.4|15242.4|15247.5|15242.5|15247.4|15242.4|0
1642545390000|2022-01-18 22:36:30|15246.9|15241.9|15246.9|15241.9|15246.9|15241.9|15246.9|15241.9|0
1642545400000|2022-01-18 22:36:40|15247.3|15242.3|15247.3|15242.3|15247.3|15242.3|15247.3|15242.3|0
1642545430000|2022-01-18 22:37:10|15248.1|15243.1|15248.1|15243.1|15248.1|15243.1|15248.1|15243.1|0
1642545440000|2022-01-18 22:37:20|15247.4|15242.4|15248.8|15243.8|15248.8|15243.8|15247.4|15242.4|0
1642545450000|2022-01-18 22:37:30|15248|15243|15247.4|15242.4|15248|15243|15247.4|15242.4|0
1642545460000|2022-01-18 22:37:40|15247.3|15242.3|15247.3|15242.3|15247.3|15242.3|15247.3|15242.3|0
1642545550000|2022-01-18 22:39:10|15247.4|15242.4|15247.4|15242.4|15247.4|15242.4|15247.4|15242.4|0
1642545660000|2022-01-18 22:41:00|15247.6|15242.6|15247.6|15242.6|15247.6|15242.6|15247.6|15242.6|0
1642545690000|2022-01-18 22:41:30|15247.5|15242.5|15247.5|15242.5|15247.5|15242.5|15247.5|15242.5|0
1642545800000|2022-01-18 22:43:20|15247.4|15242.4|15247.4|15242.4|15247.4|15242.4|15247.4|15242.4|0
1642545850000|2022-01-18 22:44:10|15247.5|15242.5|15247.4|15242.4|15247.5|15242.5|15247.4|15242.4|0
1642545960000|2022-01-18 22:46:00|15247.6|15242.6|15247.3|15242.3|15247.6|15242.6|15247.3|15242.3|0
1642545970000|2022-01-18 22:46:10|15247.4|15242.4|15247.3|15242.3|15247.4|15242.4|15247.3|15242.3|0
1642545980000|2022-01-18 22:46:20|15246.9|15241.9|15246.9|15241.9|15246.9|15241.9|15246.9|15241.9|0
1642545990000|2022-01-18 22:46:30|15247|15242|15246.9|15241.9|15247|15242|15246.9|15241.9|0
1642546000000|2022-01-18 22:46:40|15246.5|15241.5|15246.5|15241.5|15246.5|15241.5|15246.5|15241.5|0
1642546010000|2022-01-18 22:46:50|15246.7|15241.7|15246.7|15241.7|15246.7|15241.7|15246.7|15241.7|0
1642546090000|2022-01-18 22:48:10|15246.9|15241.9|15246.9|15241.9|15246.9|15241.9|15246.9|15241.9|0
1642546100000|2022-01-18 22:48:20|15247.7|15242.7|15247.5|15242.5|15247.7|15242.7|15247.2|15242.2|0
1642546110000|2022-01-18 22:48:30|15247.8|15242.8|15247.8|15242.8|15247.8|15242.8|15247.8|15242.8|0
1642546120000|2022-01-18 22:48:40|15247.1|15242.1|15247.1|15242.1|15247.1|15242.1|15247.1|15242.1|0
1642546130000|2022-01-18 22:48:50|15248|15243|15248|15243|15248|15243|15248|15243|0
1642546180000|2022-01-18 22:49:40|15247.8|15242.8|15247.8|15242.8|15247.8|15242.8|15247.8|15242.8|0
1642546190000|2022-01-18 22:49:50|15247.6|15242.6|15247.6|15242.6|15247.6|15242.6|15247.6|15242.6|0
1642546200000|2022-01-18 22:50:00|15247.4|15242.4|15247.4|15242.4|15247.4|15242.4|15247.4|15242.4|0
1642546230000|2022-01-18 22:50:30|15247|15242|15247|15242|15247|15242|15247|15242|0
1642546240000|2022-01-18 22:50:40|15247.2|15242.2|15246.9|15241.9|15247.2|15242.2|15246.7|15241.7|0
1642546250000|2022-01-18 22:50:50|15246.4|15241.4|15247.5|15242.5|15248.1|15243.1|15246.4|15241.4|0
1642546260000|2022-01-18 22:51:00|15248.1|15243.1|15247.3|15242.3|15248.1|15243.1|15247.3|15242.3|0
1642546270000|2022-01-18 22:51:10|15247.2|15242.2|15247.2|15242.2|15247.2|15242.2|15247.2|15242.2|0
1642546340000|2022-01-18 22:52:20|15247.3|15242.3|15247.3|15242.3|15247.3|15242.3|15247.3|15242.3|0
1642546380000|2022-01-18 22:53:00|15247.2|15242.2|15247.2|15242.2|15247.2|15242.2|15247.2|15242.2|0
1642546390000|2022-01-18 22:53:10|15247.3|15242.3|15247.3|15242.3|15247.5|15242.5|15247.3|15242.3|0
1642546400000|2022-01-18 22:53:20|15247.4|15242.4|15247.4|15242.4|15247.4|15242.4|15247.4|15242.4|0
1642546410000|2022-01-18 22:53:30|15247.3|15242.3|15247.3|15242.3|15247.3|15242.3|15247.3|15242.3|0
1642546480000|2022-01-18 22:54:40|15247.2|15242.2|15247.2|15242.2|15247.2|15242.2|15247.2|15242.2|0
1642546490000|2022-01-18 22:54:50|15246.6|15241.6|15246.1|15241.1|15246.6|15241.6|15246.1|15241.1|0
1642546500000|2022-01-18 22:55:00|15246.3|15241.3|15246.3|15241.3|15246.3|15241.3|15246.3|15241.3|0
1642546520000|2022-01-18 22:55:20|15246.8|15241.8|15246.5|15241.5|15246.8|15241.8|15246.5|15241.5|0
1642546540000|2022-01-18 22:55:40|15246.2|15241.2|15246.2|15241.2|15246.2|15241.2|15246.2|15241.2|0
1642546550000|2022-01-18 22:55:50|15246.3|15241.3|15246.3|15241.3|15246.3|15241.3|15246.3|15241.3|0
1642546560000|2022-01-18 22:56:00|15246.4|15241.4|15246.4|15241.4|15246.4|15241.4|15246.4|15241.4|0
1642546580000|2022-01-18 22:56:20|15246.6|15241.6|15246.6|15241.6|15246.6|15241.6|15246.6|15241.6|0
1642546590000|2022-01-18 22:56:30|15246.5|15241.5|15246.5|15241.5|15246.5|15241.5|15246.5|15241.5|0
1642546600000|2022-01-18 22:56:40|15246.7|15241.7|15246.8|15241.8|15246.8|15241.8|15246.7|15241.7|0
1642546610000|2022-01-18 22:56:50|15246.9|15241.9|15246.9|15241.9|15246.9|15241.9|15246.9|15241.9|0
1642546640000|2022-01-18 22:57:20|15247.1|15242.1|15247|15242|15247.5|15242.5|15247|15242|0
1642546650000|2022-01-18 22:57:30|15247.1|15242.1|15247.2|15242.2|15247.2|15242.2|15247.1|15242.1|0
1642546660000|2022-01-18 22:57:40|15246.7|15241.7|15246.7|15241.7|15246.7|15241.7|15246.7|15241.7|0
1642546670000|2022-01-18 22:57:50|15247.2|15242.2|15247.2|15242.2|15247.2|15242.2|15247.2|15242.2|0
1642546680000|2022-01-18 22:58:00|15247|15242|15247|15242|15247|15242|15247|15242|0
1642546690000|2022-01-18 22:58:10|15246.9|15241.9|15247|15242|15247|15242|15246.9|15241.9|0
1642546710000|2022-01-18 22:58:30|15247.1|15242.1|15247.1|15242.1|15247.1|15242.1|15247.1|15242.1|0
1642546720000|2022-01-18 22:58:40|15247.2|15242.2|15247.2|15242.2|15247.2|15242.2|15247.2|15242.2|0
1642546740000|2022-01-18 22:59:00|15247.3|15242.3|15247.3|15242.3|15247.3|15242.3|15247.3|15242.3|0
1642546750000|2022-01-18 22:59:10|15247.4|15242.4|15248.7|15243.7|15248.7|15243.7|15247.4|15242.4|0
1642546760000|2022-01-18 22:59:20|15248|15243|15248|15243|15248|15243|15248|15243|0
1642546770000|2022-01-18 22:59:30|15247.9|15242.9|15246.1|15241.1|15247.9|15242.9|15246.1|15241.1|0
1642546780000|2022-01-18 22:59:40|15247.9|15242.9|15247.8|15242.8|15247.9|15242.9|15247.8|15242.8|0
1642546790000|2022-01-18 22:59:50|15247.6|15242.6|15247.9|15242.9|15247.9|15242.9|15247.6|15242.6|0
1642546800000|2022-01-18 23:00:00|15258|15256|15257.2|15255.2|15261.5|15259.5|15257.2|15255.2|193
1642546810000|2022-01-18 23:00:10|15256.9|15254.9|15253|15251|15256.9|15254.9|15251.6|15249.6|68
1642546820000|2022-01-18 23:00:20|15255.5|15253.5|15259.5|15257.5|15260.9|15258.9|15255.5|15253.5|66
1642546830000|2022-01-18 23:00:30|15259.4|15257.4|15260.7|15258.7|15260.9|15258.9|15259.4|15257.4|31
1642546840000|2022-01-18 23:00:40|15261.1|15259.1|15260.2|15258.2|15261.6|15259.6|15260.2|15258.2|20
1642546850000|2022-01-18 23:00:50|15260|15258|15260.5|15258.5|15261.2|15259.2|15260|15258|25
1642546860000|2022-01-18 23:01:00|15260|15258|15261.1|15259.1|15261.5|15259.5|15260|15258|19
1642546870000|2022-01-18 23:01:10|15261.4|15259.4|15259|15257|15261.5|15259.5|15259|15257|20
1642546880000|2022-01-18 23:01:20|15258.5|15256.5|15256.5|15254.5|15259|15257|15256.1|15254.1|23
1642546890000|2022-01-18 23:01:30|15256.7|15254.7|15256.7|15254.7|15258.6|15256.6|15256.4|15254.4|15
1642546900000|2022-01-18 23:01:40|15256|15254|15259|15257|15259.2|15257.2|15255.7|15253.7|31
1642546910000|2022-01-18 23:01:50|15259.7|15257.7|15259|15257|15259.7|15257.7|15258|15256|34
1642546920000|2022-01-18 23:02:00|15259.2|15257.2|15259.4|15257.4|15261.5|15259.5|15259.2|15257.2|71
1642546930000|2022-01-18 23:02:10|15259.6|15257.6|15257|15255|15259.6|15257.6|15257|15255|12
1642546940000|2022-01-18 23:02:20|15257.4|15255.4|15258.1|15256.1|15258.2|15256.2|15256.5|15254.5|57
1642546950000|2022-01-18 23:02:30|15258|15256|15259.7|15257.7|15259.7|15257.7|15258|15256|22
1642546960000|2022-01-18 23:02:40|15260.2|15258.2|15259.1|15257.1|15260.2|15258.2|15258.6|15256.6|12
1642546970000|2022-01-18 23:02:50|15259.2|15257.2|15260.7|15258.7|15260.7|15258.7|15258.9|15256.9|12
1642546980000|2022-01-18 23:03:00|15260.6|15258.6|15259|15257|15260.6|15258.6|15258.6|15256.6|27
1642546990000|2022-01-18 23:03:10|15259.1|15257.1|15258.2|15256.2|15259.4|15257.4|15256.1|15254.1|113
1642547000000|2022-01-18 23:03:20|15258.1|15256.1|15259|15257|15259.6|15257.6|15257.6|15255.6|13
1642547010000|2022-01-18 23:03:30|15258.9|15256.9|15259.5|15257.5|15259.7|15257.7|15258.9|15256.9|9
1642547020000|2022-01-18 23:03:40|15259.2|15257.2|15260.5|15258.5|15261|15259|15258.7|15256.7|15
1642547030000|2022-01-18 23:03:50|15260.1|15258.1|15260.6|15258.6|15260.6|15258.6|15259.4|15257.4|48
1642547040000|2022-01-18 23:04:00|15260.5|15258.5|15259.9|15257.9|15260.5|15258.5|15259.1|15257.1|17
1642547050000|2022-01-18 23:04:10|15259.5|15257.5|15259.2|15257.2|15260.1|15258.1|15259.1|15257.1|9
1642547060000|2022-01-18 23:04:20|15259.5|15257.5|15259.9|15257.9|15259.9|15257.9|15259.2|15257.2|14
1642547070000|2022-01-18 23:04:30|15260.1|15258.1|15259.2|15257.2|15260.1|15258.1|15259.2|15257.2|5
1642547080000|2022-01-18 23:04:40|15258|15256|15257.5|15255.5|15258.1|15256.1|15256.5|15254.5|19
1642547090000|2022-01-18 23:04:50|15257.4|15255.4|15256.7|15254.7|15257.4|15255.4|15256.2|15254.2|13
1642547100000|2022-01-18 23:05:00|15257.5|15255.5|15256.4|15254.4|15258.9|15256.9|15255.9|15253.9|25
1642547110000|2022-01-18 23:05:10|15256.9|15254.9|15255.7|15253.7|15257.7|15255.7|15255.7|15253.7|18
1642547120000|2022-01-18 23:05:20|15255.6|15253.6|15255.9|15253.9|15255.9|15253.9|15255.6|15253.6|1
1642547130000|2022-01-18 23:05:30|15255.7|15253.7|15255.1|15253.1|15255.9|15253.9|15254.7|15252.7|8
1642547140000|2022-01-18 23:05:40|15255.2|15253.2|15255.7|15253.7|15256|15254|15254.9|15252.9|6
1642547150000|2022-01-18 23:05:50|15255.6|15253.6|15255.7|15253.7|15255.7|15253.7|15255.6|15253.6|12
1642547160000|2022-01-18 23:06:00|15255.9|15253.9|15255.7|15253.7|15255.9|15253.9|15255.5|15253.5|2
1642547170000|2022-01-18 23:06:10|15255.9|15253.9|15255.9|15253.9|15255.9|15253.9|15255.9|15253.9|1
1642547180000|2022-01-18 23:06:20|15256|15254|15256|15254|15256.1|15254.1|15255.9|15253.9|4
1642547190000|2022-01-18 23:06:30|15255.7|15253.7|15255.7|15253.7|15255.7|15253.7|15255.7|15253.7|1
1642547200000|2022-01-18 23:06:40|15255.6|15253.6|15255.4|15253.4|15256|15254|15255.4|15253.4|11
1642547210000|2022-01-18 23:06:50|15255.2|15253.2|15253.4|15251.4|15255.2|15253.2|15253.4|15251.4|13
1642547220000|2022-01-18 23:07:00|15252.9|15250.9|15252.7|15250.7|15253.5|15251.5|15252.7|15250.7|14
1642547230000|2022-01-18 23:07:10|15253.1|15251.1|15253.2|15251.2|15253.5|15251.5|15252.7|15250.7|4
1642547240000|2022-01-18 23:07:20|15253.4|15251.4|15250.6|15248.6|15253.5|15251.5|15250.1|15248.1|36
1642547250000|2022-01-18 23:07:30|15251.1|15249.1|15254.4|15252.4|15254.4|15252.4|15250.7|15248.7|28
1642547260000|2022-01-18 23:07:40|15254.2|15252.2|15254.4|15252.4|15254.4|15252.4|15253.9|15251.9|5
1642547270000|2022-01-18 23:07:50|15254.7|15252.7|15255.7|15253.7|15256|15254|15254.7|15252.7|28
1642547280000|2022-01-18 23:08:00|15255|15253|15255.9|15253.9|15255.9|15253.9|15254.7|15252.7|18
1642547290000|2022-01-18 23:08:10|15255.7|15253.7|15255.2|15253.2|15255.7|15253.7|15255.2|15253.2|2
1642547300000|2022-01-18 23:08:20|15255.1|15253.1|15255.1|15253.1|15255.5|15253.5|15254.9|15252.9|16
1642547310000|2022-01-18 23:08:30|15255.2|15253.2|15256|15254|15256|15254|15255.2|15253.2|5
1642547320000|2022-01-18 23:08:40|15256.1|15254.1|15256.5|15254.5|15256.7|15254.7|15256.1|15254.1|8
1642547330000|2022-01-18 23:08:50|15256.6|15254.6|15256.1|15254.1|15256.6|15254.6|15256|15254|5
1642547340000|2022-01-18 23:09:00|15255.1|15253.1|15255.4|15253.4|15255.5|15253.5|15255.1|15253.1|1
1642547350000|2022-01-18 23:09:10|15255|15253|15255|15253|15255.4|15253.4|15255|15253|4
1642547360000|2022-01-18 23:09:20|15255.1|15253.1|15255.1|15253.1|15255.2|15253.2|15255.1|15253.1|0
1642547370000|2022-01-18 23:09:30|15255|15253|15254.2|15252.2|15255.2|15253.2|15254.2|15252.2|6
1642547390000|2022-01-18 23:09:50|15254.5|15252.5|15255|15253|15255|15253|15254.4|15252.4|0
1642547400000|2022-01-18 23:10:00|15256.2|15254.2|15254.7|15252.7|15256.4|15254.4|15254.7|15252.7|20
1642547410000|2022-01-18 23:10:10|15254.9|15252.9|15254.9|15252.9|15254.9|15252.9|15254.9|15252.9|0
1642547420000|2022-01-18 23:10:20|15254.6|15252.6|15254.2|15252.2|15254.6|15252.6|15254.2|15252.2|4
1642547430000|2022-01-18 23:10:30|15254.4|15252.4|15254|15252|15254.4|15252.4|15254|15252|4
1642547440000|2022-01-18 23:10:40|15254.5|15252.5|15254.2|15252.2|15254.5|15252.5|15253.9|15251.9|9
1642547450000|2022-01-18 23:10:50|15254|15252|15254|15252|15254.7|15252.7|15253.4|15251.4|16
1642547460000|2022-01-18 23:11:00|15254.1|15252.1|15253.5|15251.5|15254.1|15252.1|15253.5|15251.5|15
1642547470000|2022-01-18 23:11:10|15253.6|15251.6|15253.9|15251.9|15254.7|15252.7|15253.5|15251.5|6
1642547480000|2022-01-18 23:11:20|15254|15252|15254.5|15252.5|15254.6|15252.6|15254|15252|4
1642547490000|2022-01-18 23:11:30|15254.7|15252.7|15256.1|15254.1|15256.1|15254.1|15254.7|15252.7|17
1642547500000|2022-01-18 23:11:40|15255.5|15253.5|15254.7|15252.7|15255.5|15253.5|15254.7|15252.7|5
1642547510000|2022-01-18 23:11:50|15254.9|15252.9|15255.4|15253.4|15255.6|15253.6|15254.9|15252.9|1
1642547520000|2022-01-18 23:12:00|15255.2|15253.2|15255|15253|15255.2|15253.2|15254.7|15252.7|2
1642547540000|2022-01-18 23:12:20|15257|15255|15255.5|15253.5|15257|15255|15255.5|15253.5|18
1642547550000|2022-01-18 23:12:30|15255.7|15253.7|15255.5|15253.5|15256.1|15254.1|15255.4|15253.4|3
1642547560000|2022-01-18 23:12:40|15255.4|15253.4|15256.4|15254.4|15256.4|15254.4|15255.2|15253.2|8
1642547570000|2022-01-18 23:12:50|15256.5|15254.5|15256.7|15254.7|15256.9|15254.9|15256.5|15254.5|14
1642547580000|2022-01-18 23:13:00|15256.6|15254.6|15259.1|15257.1|15259.1|15257.1|15256.6|15254.6|23
1642547590000|2022-01-18 23:13:10|15260.5|15258.5|15260.9|15258.9|15261|15259|15260|15258|35
1642547600000|2022-01-18 23:13:20|15261.6|15259.6|15260.1|15258.1|15262.5|15260.5|15259.1|15257.1|74
1642547610000|2022-01-18 23:13:30|15260.2|15258.2|15259.7|15257.7|15260.6|15258.6|15259.7|15257.7|1
1642547620000|2022-01-18 23:13:40|15259.9|15257.9|15259.5|15257.5|15260|15258|15259.4|15257.4|2
1642547630000|2022-01-18 23:13:50|15259.6|15257.6|15257.7|15255.7|15259.6|15257.6|15257.5|15255.5|7
1642547640000|2022-01-18 23:14:00|15257.6|15255.6|15258.4|15256.4|15258.5|15256.5|15257.4|15255.4|4
1642547650000|2022-01-18 23:14:10|15257|15255|15257.9|15255.9|15257.9|15255.9|15256.9|15254.9|5
1642547660000|2022-01-18 23:14:20|15258|15256|15257.2|15255.2|15258.2|15256.2|15256.9|15254.9|13
1642547670000|2022-01-18 23:14:30|15257.4|15255.4|15257.5|15255.5|15258|15256|15257.4|15255.4|1
1642547680000|2022-01-18 23:14:40|15257.9|15255.9|15258|15256|15259.1|15257.1|15257.7|15255.7|13
1642547690000|2022-01-18 23:14:50|15258.1|15256.1|15259.5|15257.5|15259.6|15257.6|15258.1|15256.1|7
1642547700000|2022-01-18 23:15:00|15258.1|15256.1|15257.1|15255.1|15259.4|15257.4|15257|15255|16
1642547710000|2022-01-18 23:15:10|15257.6|15255.6|15256.6|15254.6|15257.7|15255.7|15256.4|15254.4|8
1642547720000|2022-01-18 23:15:20|15255.6|15253.6|15256.1|15254.1|15256.1|15254.1|15255.4|15253.4|8
1642547730000|2022-01-18 23:15:30|15256.5|15254.5|15257.9|15255.9|15257.9|15255.9|15256|15254|11
1642547740000|2022-01-18 23:15:40|15258|15256|15257.7|15255.7|15258.5|15256.5|15257.6|15255.6|1
1642547750000|2022-01-18 23:15:50|15257.4|15255.4|15257.5|15255.5|15257.6|15255.6|15257.4|15255.4|5
1642547760000|2022-01-18 23:16:00|15257.6|15255.6|15257.6|15255.6|15258.1|15256.1|15256.5|15254.5|11
1642547770000|2022-01-18 23:16:10|15256.4|15254.4|15255.9|15253.9|15256.4|15254.4|15255.7|15253.7|5
1642547780000|2022-01-18 23:16:20|15256.6|15254.6|15256|15254|15257|15255|15255.6|15253.6|12
1642547790000|2022-01-18 23:16:30|15255.9|15253.9|15253.5|15251.5|15256|15254|15253.5|15251.5|29
1642547800000|2022-01-18 23:16:40|15254|15252|15252.6|15250.6|15254|15252|15252.6|15250.6|11
1642547810000|2022-01-18 23:16:50|15250.5|15248.5|15251.7|15249.7|15252.6|15250.6|15250.5|15248.5|24
1642547820000|2022-01-18 23:17:00|15252.2|15250.2|15251|15249|15252.6|15250.6|15250|15248|27
1642547830000|2022-01-18 23:17:10|15250.7|15248.7|15251|15249|15251.5|15249.5|15250|15248|11
1642547840000|2022-01-18 23:17:20|15250.9|15248.9|15249.7|15247.7|15250.9|15248.9|15249.6|15247.6|23
1642547850000|2022-01-18 23:17:30|15250.1|15248.1|15247.5|15245.5|15250.4|15248.4|15247.5|15245.5|41
1642547860000|2022-01-18 23:17:40|15247.6|15245.6|15248.1|15246.1|15249|15247|15247.2|15245.2|17
1642547870000|2022-01-18 23:17:50|15246.1|15244.1|15244|15242|15246.1|15244.1|15244|15242|54
1642547880000|2022-01-18 23:18:00|15243.9|15241.9|15242.4|15240.4|15246.1|15244.1|15242.4|15240.4|45
1642547890000|2022-01-18 23:18:10|15242.2|15240.2|15243.2|15241.2|15243.6|15241.6|15242.1|15240.1|10
1642547900000|2022-01-18 23:18:20|15243.4|15241.4|15242.6|15240.6|15243.4|15241.4|15242.5|15240.5|14
1642547910000|2022-01-18 23:18:30|15242.7|15240.7|15244.5|15242.5|15244.5|15242.5|15242.7|15240.7|21
1642547920000|2022-01-18 23:18:40|15244|15242|15244|15242|15244.5|15242.5|15243.6|15241.6|13
1642547930000|2022-01-18 23:18:50|15243.9|15241.9|15244.2|15242.2|15244.2|15242.2|15243.4|15241.4|4
1642547940000|2022-01-18 23:19:00|15244.1|15242.1|15244.2|15242.2|15244.2|15242.2|15244.1|15242.1|0
1642547950000|2022-01-18 23:19:10|15244.5|15242.5|15243.7|15241.7|15245|15243|15243.4|15241.4|8
1642547960000|2022-01-18 23:19:20|15243.6|15241.6|15241.7|15239.7|15243.6|15241.6|15241.4|15239.4|14
1642547970000|2022-01-18 23:19:30|15241.5|15239.5|15243|15241|15243|15241|15241.5|15239.5|20
1642547980000|2022-01-18 23:19:40|15243.4|15241.4|15243.4|15241.4|15244.4|15242.4|15243|15241|30
1642547990000|2022-01-18 23:19:50|15243.2|15241.2|15241.1|15239.1|15243.2|15241.2|15241|15239|19
1642548000000|2022-01-18 23:20:00|15241.2|15239.2|15242.2|15240.2|15243.6|15241.6|15241.2|15239.2|23
1642548010000|2022-01-18 23:20:10|15242.1|15240.1|15241|15239|15242.4|15240.4|15240.6|15238.6|10
1642548020000|2022-01-18 23:20:20|15241.1|15239.1|15241.9|15239.9|15242.5|15240.5|15241.1|15239.1|8
1642548030000|2022-01-18 23:20:30|15242|15240|15243.6|15241.6|15243.7|15241.7|15242|15240|9
1642548040000|2022-01-18 23:20:40|15243.5|15241.5|15244.5|15242.5|15245|15243|15243.5|15241.5|17
1642548050000|2022-01-18 23:20:50|15244.6|15242.6|15245.6|15243.6|15247|15245|15244.6|15242.6|35
1642548060000|2022-01-18 23:21:00|15246|15244|15246.9|15244.9|15246.9|15244.9|15245.6|15243.6|5
1642548070000|2022-01-18 23:21:10|15247|15245|15249|15247|15249.1|15247.1|15246.6|15244.6|28
1642548080000|2022-01-18 23:21:20|15248.7|15246.7|15249.4|15247.4|15250.4|15248.4|15248.7|15246.7|33
1642548090000|2022-01-18 23:21:30|15249.5|15247.5|15248.6|15246.6|15250.4|15248.4|15248.2|15246.2|13
1642548100000|2022-01-18 23:21:40|15248.4|15246.4|15249.2|15247.2|15249.2|15247.2|15247.6|15245.6|5
1642548110000|2022-01-18 23:21:50|15248.9|15246.9|15249.2|15247.2|15250|15248|15248.7|15246.7|7
1642548120000|2022-01-18 23:22:00|15249.1|15247.1|15249|15247|15249.5|15247.5|15248.4|15246.4|9
1642548130000|2022-01-18 23:22:10|15248.9|15246.9|15249.1|15247.1|15249.4|15247.4|15248.5|15246.5|2
1642548140000|2022-01-18 23:22:20|15250|15248|15249|15247|15250|15248|15248.5|15246.5|9
1642548150000|2022-01-18 23:22:30|15249.1|15247.1|15246.7|15244.7|15249.6|15247.6|15246.7|15244.7|16
1642548160000|2022-01-18 23:22:40|15246.9|15244.9|15247.5|15245.5|15247.5|15245.5|15246.2|15244.2|7
1642548170000|2022-01-18 23:22:50|15247.7|15245.7|15246.9|15244.9|15247.7|15245.7|15246.7|15244.7|12
1642548180000|2022-01-18 23:23:00|15246.7|15244.7|15247.1|15245.1|15247.1|15245.1|15246.4|15244.4|4
1642548190000|2022-01-18 23:23:10|15247.7|15245.7|15247.7|15245.7|15248|15246|15247|15245|10
1642548200000|2022-01-18 23:23:20|15241.7|15239.7|15241|15239|15242.1|15240.1|15240.4|15238.4|96
1642548210000|2022-01-18 23:23:30|15240.6|15238.6|15239.4|15237.4|15241|15239|15238.9|15236.9|55
1642548220000|2022-01-18 23:23:40|15239.2|15237.2|15237.6|15235.6|15239.2|15237.2|15236.6|15234.6|50
1642548230000|2022-01-18 23:23:50|15237.9|15235.9|15240.5|15238.5|15240.5|15238.5|15237.5|15235.5|15
1642548240000|2022-01-18 23:24:00|15240.9|15238.9|15240.2|15238.2|15240.9|15238.9|15240.2|15238.2|5
1642548250000|2022-01-18 23:24:10|15240.9|15238.9|15240.9|15238.9|15241.1|15239.1|15239.7|15237.7|15
1642548260000|2022-01-18 23:24:20|15240.7|15238.7|15242.5|15240.5|15242.5|15240.5|15240.6|15238.6|5
1642548270000|2022-01-18 23:24:30|15242|15240|15242.5|15240.5|15243.6|15241.6|15242|15240|12
1642548280000|2022-01-18 23:24:40|15242.6|15240.6|15241.9|15239.9|15242.9|15240.9|15241.9|15239.9|3
1642548290000|2022-01-18 23:24:50|15241.2|15239.2|15243|15241|15243|15241|15241.2|15239.2|4
1642548300000|2022-01-18 23:25:00|15242.9|15240.9|15243.7|15241.7|15243.7|15241.7|15242.7|15240.7|5
1642548310000|2022-01-18 23:25:10|15243.5|15241.5|15243.6|15241.6|15243.7|15241.7|15243.5|15241.5|1
1642548320000|2022-01-18 23:25:20|15243.9|15241.9|15243.6|15241.6|15244|15242|15243.6|15241.6|1
1642548330000|2022-01-18 23:25:30|15244.9|15242.9|15246.2|15244.2|15246.2|15244.2|15244.9|15242.9|41
1642548340000|2022-01-18 23:25:40|15246.1|15244.1|15247.4|15245.4|15247.4|15245.4|15245.7|15243.7|12
1642548350000|2022-01-18 23:25:50|15247.5|15245.5|15247.1|15245.1|15249|15247|15246.5|15244.5|15
1642548360000|2022-01-18 23:26:00|15247.2|15245.2|15247.4|15245.4|15247.4|15245.4|15246.4|15244.4|5
1642548370000|2022-01-18 23:26:10|15247.2|15245.2|15247.2|15245.2|15247.2|15245.2|15246.4|15244.4|8
1642548380000|2022-01-18 23:26:20|15247.1|15245.1|15246.2|15244.2|15247.1|15245.1|15245.6|15243.6|7
1642548390000|2022-01-18 23:26:30|15246.6|15244.6|15246.2|15244.2|15246.9|15244.9|15246|15244|4
1642548400000|2022-01-18 23:26:40|15246|15244|15246.9|15244.9|15246.9|15244.9|15245.7|15243.7|5
1642548410000|2022-01-18 23:26:50|15247|15245|15247.1|15245.1|15247.1|15245.1|15247|15245|1
1642548420000|2022-01-18 23:27:00|15246.7|15244.7|15246.7|15244.7|15247.4|15245.4|15246.5|15244.5|6
1642548430000|2022-01-18 23:27:10|15247|15245|15246.4|15244.4|15247.2|15245.2|15246.1|15244.1|10
1642548440000|2022-01-18 23:27:20|15246|15244|15246|15244|15246|15244|15246|15244|1
1642548450000|2022-01-18 23:27:30|15245|15243|15245|15243|15245.2|15243.2|15244.1|15242.1|7
1642548460000|2022-01-18 23:27:40|15245.1|15243.1|15246|15244|15246.1|15244.1|15245.1|15243.1|9
1642548470000|2022-01-18 23:27:50|15246.1|15244.1|15244.1|15242.1|15246.1|15244.1|15244.1|15242.1|8
1642548480000|2022-01-18 23:28:00|15244.5|15242.5|15243.1|15241.1|15244.5|15242.5|15243|15241|12
1642548490000|2022-01-18 23:28:10|15243|15241|15245|15243|15245|15243|15242.4|15240.4|11
1642548500000|2022-01-18 23:28:20|15244|15242|15244.5|15242.5|15244.6|15242.6|15244|15242|2
1642548510000|2022-01-18 23:28:30|15244.2|15242.2|15244.2|15242.2|15244.6|15242.6|15244|15242|3
1642548520000|2022-01-18 23:28:40|15244.1|15242.1|15244.1|15242.1|15244.1|15242.1|15244.1|15242.1|0
1642548530000|2022-01-18 23:28:50|15245.5|15243.5|15243.2|15241.2|15245.5|15243.5|15242.7|15240.7|21
1642548540000|2022-01-18 23:29:00|15243.1|15241.1|15241.4|15239.4|15243.9|15241.9|15240.9|15238.9|22
1642548550000|2022-01-18 23:29:10|15241.1|15239.1|15241.2|15239.2|15243.5|15241.5|15241.1|15239.1|45
1642548560000|2022-01-18 23:29:20|15241.1|15239.1|15240.9|15238.9|15241.1|15239.1|15239.2|15237.2|28
1642548570000|2022-01-18 23:29:30|15241|15239|15241.2|15239.2|15241.4|15239.4|15240.1|15238.1|8
1642548580000|2022-01-18 23:29:40|15241.1|15239.1|15239.6|15237.6|15241.1|15239.1|15239.2|15237.2|11
1642548590000|2022-01-18 23:29:50|15239.5|15237.5|15238.7|15236.7|15239.5|15237.5|15237.9|15235.9|20
1642548600000|2022-01-18 23:30:00|15239|15237|15241.6|15239.6|15241.6|15239.6|15238.7|15236.7|39
1642548610000|2022-01-18 23:30:10|15241.5|15239.5|15239.6|15237.6|15241.5|15239.5|15238|15236|19
1642548620000|2022-01-18 23:30:20|15239.1|15237.1|15238.7|15236.7|15239.1|15237.1|15237.6|15235.6|11
1642548630000|2022-01-18 23:30:30|15238.1|15236.1|15236.5|15234.5|15238.4|15236.4|15235.7|15233.7|32
1642548640000|2022-01-18 23:30:40|15236.6|15234.6|15232.9|15230.9|15236.7|15234.7|15232.6|15230.6|59
1642548650000|2022-01-18 23:30:50|15233|15231|15234|15232|15234.6|15232.6|15233|15231|25
1642548660000|2022-01-18 23:31:00|15233.9|15231.9|15233.2|15231.2|15234.6|15232.6|15231.7|15229.7|41
1642548670000|2022-01-18 23:31:10|15233.4|15231.4|15233.4|15231.4|15234|15232|15231.4|15229.4|29
1642548680000|2022-01-18 23:31:20|15234|15232|15231.2|15229.2|15234|15232|15230.2|15228.2|39
1642548690000|2022-01-18 23:31:30|15231.1|15229.1|15230.4|15228.4|15231.5|15229.5|15229.4|15227.4|54
1642548700000|2022-01-18 23:31:40|15230.5|15228.5|15230.9|15228.9|15232.5|15230.5|15230.5|15228.5|19
1642548710000|2022-01-18 23:31:50|15231|15229|15232.4|15230.4|15232.7|15230.7|15230.7|15228.7|10
1642548720000|2022-01-18 23:32:00|15232.5|15230.5|15231.4|15229.4|15233.6|15231.6|15231.2|15229.2|19
1642548730000|2022-01-18 23:32:10|15231.5|15229.5|15231.6|15229.6|15232.2|15230.2|15231.1|15229.1|13
1642548740000|2022-01-18 23:32:20|15231.4|15229.4|15228.5|15226.5|15231.5|15229.5|15228.4|15226.4|30
1642548750000|2022-01-18 23:32:30|15228.4|15226.4|15227.5|15225.5|15229.9|15227.9|15226.1|15224.1|78
1642548760000|2022-01-18 23:32:40|15227.6|15225.6|15227.1|15225.1|15228.2|15226.2|15226.5|15224.5|18
1642548770000|2022-01-18 23:32:50|15227.2|15225.2|15223.7|15221.7|15227.9|15225.9|15223.5|15221.5|84
1642548780000|2022-01-18 23:33:00|15224.6|15222.6|15228.6|15226.6|15228.6|15226.6|15224.5|15222.5|29
1642548790000|2022-01-18 23:33:10|15228.7|15226.7|15227.4|15225.4|15229.7|15227.7|15226.7|15224.7|35
1642548800000|2022-01-18 23:33:20|15227.1|15225.1|15227.5|15225.5|15228.6|15226.6|15226.7|15224.7|14
1642548810000|2022-01-18 23:33:30|15227.4|15225.4|15225.9|15223.9|15227.4|15225.4|15224.5|15222.5|34
1642548820000|2022-01-18 23:33:40|15225.5|15223.5|15224.7|15222.7|15225.6|15223.6|15224.5|15222.5|20
1642548830000|2022-01-18 23:33:50|15225|15223|15224.7|15222.7|15226.1|15224.1|15224.5|15222.5|19
1642548840000|2022-01-18 23:34:00|15225.7|15223.7|15226.4|15224.4|15226.6|15224.6|15224.6|15222.6|12
1642548850000|2022-01-18 23:34:10|15227|15225|15226|15224|15227.1|15225.1|15225.6|15223.6|23
1642548860000|2022-01-18 23:34:20|15226.1|15224.1|15226.7|15224.7|15226.9|15224.9|15226.1|15224.1|7
1642548870000|2022-01-18 23:34:30|15227|15225|15226.9|15224.9|15227.5|15225.5|15226.9|15224.9|5
1642548880000|2022-01-18 23:34:40|15227.9|15225.9|15225.6|15223.6|15227.9|15225.9|15225.6|15223.6|30
1642548890000|2022-01-18 23:34:50|15226|15224|15227.7|15225.7|15228.6|15226.6|15226|15224|15
1642548900000|2022-01-18 23:35:00|15227.6|15225.6|15226.7|15224.7|15229|15227|15225.6|15223.6|16
1642548910000|2022-01-18 23:35:10|15226.9|15224.9|15224.7|15222.7|15227.2|15225.2|15224.2|15222.2|36
1642548920000|2022-01-18 23:35:20|15224.5|15222.5|15223.6|15221.6|15226.2|15224.2|15222.9|15220.9|40
1642548930000|2022-01-18 23:35:30|15223.7|15221.7|15225.5|15223.5|15226.1|15224.1|15223.7|15221.7|20
1642548940000|2022-01-18 23:35:40|15225.4|15223.4|15227.2|15225.2|15227.2|15225.2|15225.1|15223.1|15
1642548950000|2022-01-18 23:35:50|15227.1|15225.1|15228|15226|15228.5|15226.5|15226.6|15224.6|28
1642548960000|2022-01-18 23:36:00|15227.7|15225.7|15226.1|15224.1|15228.2|15226.2|15226.1|15224.1|27
1642548970000|2022-01-18 23:36:10|15225.9|15223.9|15223.2|15221.2|15227|15225|15223.2|15221.2|26
1642548980000|2022-01-18 23:36:20|15223.1|15221.1|15222.9|15220.9|15223.6|15221.6|15221.9|15219.9|31
1642548990000|2022-01-18 23:36:30|15222.6|15220.6|15223.2|15221.2|15225.2|15223.2|15222.4|15220.4|18
1642549000000|2022-01-18 23:36:40|15223.1|15221.1|15223|15221|15223.6|15221.6|15222.6|15220.6|15
1642549010000|2022-01-18 23:36:50|15223.1|15221.1|15224.1|15222.1|15224.9|15222.9|15223.1|15221.1|20
1642549020000|2022-01-18 23:37:00|15224.6|15222.6|15224.2|15222.2|15227.7|15225.7|15223.6|15221.6|36
1642549030000|2022-01-18 23:37:10|15224.1|15222.1|15222.6|15220.6|15225.1|15223.1|15222.6|15220.6|14
1642549040000|2022-01-18 23:37:20|15224.2|15222.2|15223.7|15221.7|15225.1|15223.1|15223.7|15221.7|21
1642549050000|2022-01-18 23:37:30|15223.6|15221.6|15224.4|15222.4|15224.6|15222.6|15222.7|15220.7|12
1642549060000|2022-01-18 23:37:40|15223.5|15221.5|15223.6|15221.6|15224.6|15222.6|15222.9|15220.9|15
1642549070000|2022-01-18 23:37:50|15223.7|15221.7|15220.6|15218.6|15223.7|15221.7|15220.6|15218.6|52
1642549080000|2022-01-18 23:38:00|15220.4|15218.4|15220.1|15218.1|15221.9|15219.9|15220|15218|49
1642549090000|2022-01-18 23:38:10|15219.9|15217.9|15220.5|15218.5|15221.1|15219.1|15219.7|15217.7|26
1642549100000|2022-01-18 23:38:20|15220.9|15218.9|15219.7|15217.7|15220.9|15218.9|15219.2|15217.2|16
1642549110000|2022-01-18 23:38:30|15220.2|15218.2|15219.4|15217.4|15220.2|15218.2|15218.6|15216.6|33
1642549120000|2022-01-18 23:38:40|15219.2|15217.2|15221.4|15219.4|15221.4|15219.4|15218.6|15216.6|45
1642549130000|2022-01-18 23:38:50|15221.1|15219.1|15220.5|15218.5|15221.4|15219.4|15220.5|15218.5|14
1642549140000|2022-01-18 23:39:00|15220.6|15218.6|15222.5|15220.5|15222.6|15220.6|15219.1|15217.1|28
1642549150000|2022-01-18 23:39:10|15222|15220|15222.5|15220.5|15223.2|15221.2|15221.6|15219.6|22
1642549160000|2022-01-18 23:39:20|15222.4|15220.4|15219.9|15217.9|15222.4|15220.4|15219.1|15217.1|43
1642549170000|2022-01-18 23:39:30|15220.4|15218.4|15221.6|15219.6|15221.6|15219.6|15219.9|15217.9|24
1642549180000|2022-01-18 23:39:40|15221.5|15219.5|15223.1|15221.1|15223.4|15221.4|15221.1|15219.1|15
1642549190000|2022-01-18 23:39:50|15223.2|15221.2|15221.2|15219.2|15223.4|15221.4|15220|15218|23
1642549200000|2022-01-18 23:40:00|15221.1|15219.1|15221.1|15219.1|15221.5|15219.5|15219|15217|26
1642549210000|2022-01-18 23:40:10|15220.4|15218.4|15220.5|15218.5|15221.5|15219.5|15219|15217|22
1642549220000|2022-01-18 23:40:20|15220.7|15218.7|15221.5|15219.5|15221.6|15219.6|15220.2|15218.2|16
1642549230000|2022-01-18 23:40:30|15221.6|15219.6|15221.9|15219.9|15222.4|15220.4|15221|15219|13
1642549240000|2022-01-18 23:40:40|15221.7|15219.7|15223|15221|15223|15221|15221.7|15219.7|17
1642549250000|2022-01-18 23:40:50|15223.4|15221.4|15222.5|15220.5|15223.4|15221.4|15221.9|15219.9|15
1642549260000|2022-01-18 23:41:00|15222.7|15220.7|15225.2|15223.2|15225.2|15223.2|15222.4|15220.4|36
1642549270000|2022-01-18 23:41:10|15225.5|15223.5|15224.5|15222.5|15225.5|15223.5|15224|15222|9
1642549280000|2022-01-18 23:41:20|15224.6|15222.6|15225|15223|15225.1|15223.1|15223.6|15221.6|7
1642549290000|2022-01-18 23:41:30|15224.9|15222.9|15223.4|15221.4|15224.9|15222.9|15223.1|15221.1|8
1642549300000|2022-01-18 23:41:40|15223.2|15221.2|15223.4|15221.4|15223.4|15221.4|15222.4|15220.4|6
1642549310000|2022-01-18 23:41:50|15223.2|15221.2|15224.5|15222.5|15224.5|15222.5|15223.2|15221.2|5
1642549320000|2022-01-18 23:42:00|15224.4|15222.4|15226|15224|15226|15224|15224.4|15222.4|31
1642549330000|2022-01-18 23:42:10|15226.1|15224.1|15223.4|15221.4|15226.1|15224.1|15223.4|15221.4|49
1642549340000|2022-01-18 23:42:20|15223.5|15221.5|15222.9|15220.9|15223.5|15221.5|15222|15220|27
1642549350000|2022-01-18 23:42:30|15222.7|15220.7|15219.1|15217.1|15223.2|15221.2|15219.1|15217.1|22
1642549360000|2022-01-18 23:42:40|15219.2|15217.2|15219.2|15217.2|15219.6|15217.6|15218.9|15216.9|12
1642549370000|2022-01-18 23:42:50|15219.1|15217.1|15220|15218|15220.6|15218.6|15219.1|15217.1|7
1642549380000|2022-01-18 23:43:00|15220.1|15218.1|15220|15218|15221.7|15219.7|15219.7|15217.7|11
1642549390000|2022-01-18 23:43:10|15219.9|15217.9|15221.6|15219.6|15221.6|15219.6|15219.7|15217.7|4
1642549400000|2022-01-18 23:43:20|15221.7|15219.7|15219.5|15217.5|15221.9|15219.9|15219.5|15217.5|11
1642549410000|2022-01-18 23:43:30|15220|15218|15219|15217|15220|15218|15218.6|15216.6|22
1642549420000|2022-01-18 23:43:40|15218.6|15216.6|15219.2|15217.2|15219.7|15217.7|15218.6|15216.6|11
1642549430000|2022-01-18 23:43:50|15219.4|15217.4|15218.4|15216.4|15219.5|15217.5|15218.4|15216.4|8
1642549440000|2022-01-18 23:44:00|15218|15216|15218.5|15216.5|15218.9|15216.9|15218|15216|8
1642549450000|2022-01-18 23:44:10|15218.4|15216.4|15219.1|15217.1|15219.1|15217.1|15218.1|15216.1|9
1642549460000|2022-01-18 23:44:20|15219|15217|15219.4|15217.4|15219.5|15217.5|15218.4|15216.4|5
1642549470000|2022-01-18 23:44:30|15219.2|15217.2|15219.2|15217.2|15219.7|15217.7|15218.5|15216.5|6
1642549480000|2022-01-18 23:44:40|15219.5|15217.5|15219.7|15217.7|15220.7|15218.7|15219.5|15217.5|1
1642549490000|2022-01-18 23:44:50|15219.2|15217.2|15218.1|15216.1|15219.4|15217.4|15218.1|15216.1|19
1642549500000|2022-01-18 23:45:00|15218.5|15216.5|15220.7|15218.7|15221.6|15219.6|15217.1|15215.1|51
1642549510000|2022-01-18 23:45:10|15221|15219|15221.4|15219.4|15221.7|15219.7|15220.6|15218.6|7
1642549520000|2022-01-18 23:45:20|15220.5|15218.5|15220.5|15218.5|15220.7|15218.7|15220.1|15218.1|5
1642549530000|2022-01-18 23:45:30|15220.7|15218.7|15223|15221|15223.2|15221.2|15220.7|15218.7|23
1642549540000|2022-01-18 23:45:40|15223.1|15221.1|15222.7|15220.7|15223.6|15221.6|15222.5|15220.5|5
1642549550000|2022-01-18 23:45:50|15223|15221|15221|15219|15223|15221|15221|15219|3
1642549560000|2022-01-18 23:46:00|15220.9|15218.9|15223.1|15221.1|15223.1|15221.1|15220.7|15218.7|16
1642549570000|2022-01-18 23:46:10|15222.7|15220.7|15223.4|15221.4|15223.5|15221.5|15222.4|15220.4|6
1642549580000|2022-01-18 23:46:20|15223.2|15221.2|15224|15222|15224.2|15222.2|15223|15221|15
1642549590000|2022-01-18 23:46:30|15223.9|15221.9|15224.7|15222.7|15224.9|15222.9|15223.2|15221.2|7
1642549600000|2022-01-18 23:46:40|15224.6|15222.6|15224.6|15222.6|15224.7|15222.7|15223.6|15221.6|4
1642549610000|2022-01-18 23:46:50|15224.1|15222.1|15224.6|15222.6|15224.6|15222.6|15223.6|15221.6|2
1642549620000|2022-01-18 23:47:00|15224.7|15222.7|15224|15222|15224.9|15222.9|15224|15222|12
1642549630000|2022-01-18 23:47:10|15223.9|15221.9|15222.9|15220.9|15224.4|15222.4|15222.5|15220.5|30
1642549640000|2022-01-18 23:47:20|15222.7|15220.7|15223|15221|15223|15221|15222.4|15220.4|1
1642549650000|2022-01-18 23:47:30|15222.9|15220.9|15223.5|15221.5|15223.6|15221.6|15222.9|15220.9|4
1642549660000|2022-01-18 23:47:40|15223.4|15221.4|15222.9|15220.9|15223.5|15221.5|15222.6|15220.6|2
1642549670000|2022-01-18 23:47:50|15223|15221|15223.5|15221.5|15223.6|15221.6|15223|15221|0
1642549680000|2022-01-18 23:48:00|15223.6|15221.6|15223.4|15221.4|15223.6|15221.6|15223.4|15221.4|3
1642549690000|2022-01-18 23:48:10|15223.2|15221.2|15223.6|15221.6|15224|15222|15223.2|15221.2|9
1642549700000|2022-01-18 23:48:20|15223.5|15221.5|15224|15222|15224.7|15222.7|15223.5|15221.5|6
1642549710000|2022-01-18 23:48:30|15224.1|15222.1|15223.6|15221.6|15224.2|15222.2|15223.4|15221.4|3
1642549720000|2022-01-18 23:48:40|15224.1|15222.1|15223.9|15221.9|15224.1|15222.1|15223.9|15221.9|1
1642549730000|2022-01-18 23:48:50|15224|15222|15222.2|15220.2|15224.2|15222.2|15222.2|15220.2|10
1642549740000|2022-01-18 23:49:00|15222|15220|15222|15220|15222.5|15220.5|15221.7|15219.7|10
1642549750000|2022-01-18 23:49:10|15222.4|15220.4|15220.7|15218.7|15222.5|15220.5|15220.7|15218.7|12
1642549760000|2022-01-18 23:49:20|15220.6|15218.6|15221.6|15219.6|15221.6|15219.6|15220.6|15218.6|3
1642549770000|2022-01-18 23:49:30|15221.5|15219.5|15219.6|15217.6|15221.6|15219.6|15219.2|15217.2|63
1642549780000|2022-01-18 23:49:40|15219.5|15217.5|15219.2|15217.2|15220|15218|15218.4|15216.4|36
1642549790000|2022-01-18 23:49:50|15218.9|15216.9|15219.5|15217.5|15219.5|15217.5|15218.7|15216.7|6
1642549800000|2022-01-18 23:50:00|15219.9|15217.9|15219.4|15217.4|15220.5|15218.5|15219.4|15217.4|10
1642549810000|2022-01-18 23:50:10|15219.2|15217.2|15218.7|15216.7|15219.7|15217.7|15218.7|15216.7|6
1642549820000|2022-01-18 23:50:20|15219.1|15217.1|15218.6|15216.6|15219.2|15217.2|15218.2|15216.2|13
1642549830000|2022-01-18 23:50:30|15218.5|15216.5|15214.1|15212.1|15218.5|15216.5|15211.7|15209.7|186
1642549840000|2022-01-18 23:50:40|15214.4|15212.4|15213.2|15211.2|15215.2|15213.2|15213.2|15211.2|21
1642549850000|2022-01-18 23:50:50|15213.1|15211.1|15214.2|15212.2|15214.5|15212.5|15213|15211|21
1642549860000|2022-01-18 23:51:00|15215.4|15213.4|15216.7|15214.7|15216.9|15214.9|15214|15212|31
1642549870000|2022-01-18 23:51:10|15216.4|15214.4|15214.9|15212.9|15216.9|15214.9|15214|15212|30
1642549880000|2022-01-18 23:51:20|15214.2|15212.2|15213.1|15211.1|15214.2|15212.2|15212.5|15210.5|13
1642549890000|2022-01-18 23:51:30|15213.9|15211.9|15210.6|15208.6|15213.9|15211.9|15210.6|15208.6|27
1642549900000|2022-01-18 23:51:40|15210.5|15208.5|15211.5|15209.5|15211.7|15209.7|15210.4|15208.4|55
1642549910000|2022-01-18 23:51:50|15211.4|15209.4|15212.2|15210.2|15212.7|15210.7|15211.1|15209.1|14
1642549920000|2022-01-18 23:52:00|15212.6|15210.6|15211.6|15209.6|15212.9|15210.9|15211.6|15209.6|17
1642549930000|2022-01-18 23:52:10|15211.5|15209.5|15211.2|15209.2|15211.5|15209.5|15210.6|15208.6|13
1642549940000|2022-01-18 23:52:20|15210.9|15208.9|15211.4|15209.4|15211.6|15209.6|15210.9|15208.9|11
1642549950000|2022-01-18 23:52:30|15211.2|15209.2|15212.6|15210.6|15212.6|15210.6|15211.2|15209.2|11
1642549960000|2022-01-18 23:52:40|15212.5|15210.5|15210.7|15208.7|15212.5|15210.5|15210.5|15208.5|10
1642549970000|2022-01-18 23:52:50|15210.6|15208.6|15210.5|15208.5|15210.7|15208.7|15210.4|15208.4|34
1642549980000|2022-01-18 23:53:00|15210.6|15208.6|15210.7|15208.7|15211.5|15209.5|15210.5|15208.5|15
1642549990000|2022-01-18 23:53:10|15210.6|15208.6|15210.1|15208.1|15210.6|15208.6|15210|15208|17
1642550000000|2022-01-18 23:53:20|15210|15208|15210.5|15208.5|15210.5|15208.5|15209.4|15207.4|25
1642550010000|2022-01-18 23:53:30|15210.6|15208.6|15210.5|15208.5|15210.6|15208.6|15209.9|15207.9|10
1642550020000|2022-01-18 23:53:40|15210.2|15208.2|15212.5|15210.5|15212.6|15210.6|15210.2|15208.2|14
1642550030000|2022-01-18 23:53:50|15212.1|15210.1|15212.2|15210.2|15212.4|15210.4|15211.7|15209.7|8
1642550040000|2022-01-18 23:54:00|15212.4|15210.4|15211.2|15209.2|15212.4|15210.4|15211.1|15209.1|11
1642550050000|2022-01-18 23:54:10|15212.5|15210.5|15214.6|15212.6|15214.7|15212.7|15212.5|15210.5|30
1642550060000|2022-01-18 23:54:20|15214.4|15212.4|15215.2|15213.2|15216.4|15214.4|15214.4|15212.4|20
1642550070000|2022-01-18 23:54:30|15215.4|15213.4|15216.5|15214.5|15216.7|15214.7|15215.4|15213.4|15
1642550080000|2022-01-18 23:54:40|15216.6|15214.6|15217|15215|15217|15215|15216.4|15214.4|7
1642550090000|2022-01-18 23:54:50|15217.1|15215.1|15218.1|15216.1|15219|15217|15217|15215|23
1642550100000|2022-01-18 23:55:00|15218.2|15216.2|15217|15215|15218.4|15216.4|15216.6|15214.6|6
1642550110000|2022-01-18 23:55:10|15217.1|15215.1|15216.1|15214.1|15217.1|15215.1|15216.1|15214.1|8
1642550120000|2022-01-18 23:55:20|15216|15214|15215.4|15213.4|15216.2|15214.2|15214.5|15212.5|10
1642550130000|2022-01-18 23:55:30|15215.5|15213.5|15216.2|15214.2|15216.5|15214.5|15215.5|15213.5|9
1642550140000|2022-01-18 23:55:40|15215.9|15213.9|15215.2|15213.2|15216.2|15214.2|15215.2|15213.2|7
1642550150000|2022-01-18 23:55:50|15215.5|15213.5|15215.1|15213.1|15215.5|15213.5|15214.4|15212.4|5
1642550160000|2022-01-18 23:56:00|15215.4|15213.4|15216.7|15214.7|15216.9|15214.9|15215.4|15213.4|14
1642550170000|2022-01-18 23:56:10|15217.4|15215.4|15217.2|15215.2|15217.6|15215.6|15216.7|15214.7|10
1642550180000|2022-01-18 23:56:20|15217.4|15215.4|15215.2|15213.2|15218.1|15216.1|15215.2|15213.2|16
1642550190000|2022-01-18 23:56:30|15215.1|15213.1|15216.6|15214.6|15216.6|15214.6|15215.1|15213.1|6
1642550200000|2022-01-18 23:56:40|15217|15215|15215.7|15213.7|15217.1|15215.1|15215.7|15213.7|17
1642550210000|2022-01-18 23:56:50|15215.6|15213.6|15215.2|15213.2|15215.7|15213.7|15215.2|15213.2|10
1642550220000|2022-01-18 23:57:00|15215|15213|15213.1|15211.1|15215.2|15213.2|15212.5|15210.5|36
1642550230000|2022-01-18 23:57:10|15213.2|15211.2|15212.1|15210.1|15213.2|15211.2|15211.5|15209.5|9
1642550240000|2022-01-18 23:57:20|15212.4|15210.4|15210.2|15208.2|15212.5|15210.5|15210.2|15208.2|31
1642550250000|2022-01-18 23:57:30|15210.4|15208.4|15210.5|15208.5|15211.4|15209.4|15210.4|15208.4|7
1642550260000|2022-01-18 23:57:40|15210.4|15208.4|15211.4|15209.4|15211.4|15209.4|15210.2|15208.2|10
1642550270000|2022-01-18 23:57:50|15211.5|15209.5|15211.5|15209.5|15212.9|15210.9|15211.5|15209.5|9
1642550280000|2022-01-18 23:58:00|15211.4|15209.4|15211.5|15209.5|15212.7|15210.7|15211|15209|15
1642550290000|2022-01-18 23:58:10|15211.6|15209.6|15211.2|15209.2|15212.6|15210.6|15211.2|15209.2|10
1642550300000|2022-01-18 23:58:20|15211.1|15209.1|15210.4|15208.4|15211.1|15209.1|15208.6|15206.6|72
1642550310000|2022-01-18 23:58:30|15210.5|15208.5|15210|15208|15210.6|15208.6|15209.6|15207.6|8
1642550320000|2022-01-18 23:58:40|15209.7|15207.7|15208.9|15206.9|15209.7|15207.7|15207.9|15205.9|12
1642550330000|2022-01-18 23:58:50|15209|15207|15209.1|15207.1|15209.1|15207.1|15208.5|15206.5|8
1642550340000|2022-01-18 23:59:00|15209.2|15207.2|15209.5|15207.5|15211.6|15209.6|15208.7|15206.7|23
1642550350000|2022-01-18 23:59:10|15209.2|15207.2|15209.5|15207.5|15210.5|15208.5|15209.2|15207.2|7
1642550360000|2022-01-18 23:59:20|15209.7|15207.7|15208|15206|15209.7|15207.7|15207.7|15205.7|35
1642550370000|2022-01-18 23:59:30|15208.1|15206.1|15209.7|15207.7|15211|15209|15208.1|15206.1|26
1642550380000|2022-01-18 23:59:40|15209.6|15207.6|15209|15207|15210|15208|15208.9|15206.9|7
1642550390000|2022-01-18 23:59:50|15209.1|15207.1|15209.1|15207.1|15209.4|15207.4|15208.4|15206.4|4
1642550400000|2022-01-19 00:00:00|15209.2|15207.2|15208.9|15206.9|15210.9|15208.9|15208.5|15206.5|55
1642550410000|2022-01-19 00:00:10|15209|15207|15212.6|15210.6|15212.6|15210.6|15208.9|15206.9|61
1642550420000|2022-01-19 00:00:20|15213.4|15211.4|15213.2|15211.2|15215.9|15213.9|15212.7|15210.7|45
1642550430000|2022-01-19 00:00:30|15213.4|15211.4|15215.1|15213.1|15215.9|15213.9|15213.1|15211.1|32
1642550440000|2022-01-19 00:00:40|15215.2|15213.2|15217.6|15215.6|15219.6|15217.6|15215.2|15213.2|32
1642550450000|2022-01-19 00:00:50|15217.5|15215.5|15217.4|15215.4|15218.9|15216.9|15217.2|15215.2|17
1642550460000|2022-01-19 00:01:00|15217.2|15215.2|15218|15216|15218.6|15216.6|15216.7|15214.7|18
1642550470000|2022-01-19 00:01:10|15218.1|15216.1|15222.7|15220.7|15223.1|15221.1|15218.1|15216.1|58
1642550480000|2022-01-19 00:01:20|15222.6|15220.6|15224.1|15222.1|15224.4|15222.4|15222.2|15220.2|47
1642550490000|2022-01-19 00:01:30|15223.7|15221.7|15222.1|15220.1|15223.7|15221.7|15221.7|15219.7|14
1642550500000|2022-01-19 00:01:40|15222|15220|15222|15220|15222.4|15220.4|15220.9|15218.9|26
1642550510000|2022-01-19 00:01:50|15221.9|15219.9|15218.7|15216.7|15222|15220|15218.4|15216.4|18
1642550520000|2022-01-19 00:02:00|15218.5|15216.5|15217.6|15215.6|15219.2|15217.2|15217.4|15215.4|16
1642550530000|2022-01-19 00:02:10|15217.9|15215.9|15217.7|15215.7|15218.5|15216.5|15217.4|15215.4|7
1642550540000|2022-01-19 00:02:20|15217.6|15215.6|15218.5|15216.5|15219.4|15217.4|15217.5|15215.5|11
1642550550000|2022-01-19 00:02:30|15218.9|15216.9|15218.1|15216.1|15219.7|15217.7|15217.9|15215.9|23
1642550560000|2022-01-19 00:02:40|15218|15216|15218|15216|15218.5|15216.5|15216.7|15214.7|18
1642550570000|2022-01-19 00:02:50|15217.9|15215.9|15214|15212|15217.9|15215.9|15213.5|15211.5|35
1642550580000|2022-01-19 00:03:00|15214.1|15212.1|15217.7|15215.7|15218.5|15216.5|15213.7|15211.7|35
1642550590000|2022-01-19 00:03:10|15217.4|15215.4|15216.9|15214.9|15217.9|15215.9|15216.9|15214.9|9
1642550600000|2022-01-19 00:03:20|15217|15215|15215.1|15213.1|15217.4|15215.4|15214.4|15212.4|14
1642550610000|2022-01-19 00:03:30|15215.2|15213.2|15216.7|15214.7|15217.1|15215.1|15214.9|15212.9|8
1642550620000|2022-01-19 00:03:40|15216.6|15214.6|15220.5|15218.5|15220.5|15218.5|15216.6|15214.6|27
1642550630000|2022-01-19 00:03:50|15220.6|15218.6|15223.6|15221.6|15223.6|15221.6|15219.9|15217.9|21
1642550640000|2022-01-19 00:04:00|15223.7|15221.7|15220.1|15218.1|15224.9|15222.9|15218|15216|42
1642550650000|2022-01-19 00:04:10|15219.7|15217.7|15218.7|15216.7|15220.7|15218.7|15217.4|15215.4|25
1642550660000|2022-01-19 00:04:20|15218.9|15216.9|15221.2|15219.2|15221.5|15219.5|15218.9|15216.9|12
1642550670000|2022-01-19 00:04:30|15221.4|15219.4|15221.1|15219.1|15221.6|15219.6|15219.9|15217.9|4
1642550680000|2022-01-19 00:04:40|15221.2|15219.2|15222.2|15220.2|15222.7|15220.7|15220.9|15218.9|17
1642550690000|2022-01-19 00:04:50|15222.4|15220.4|15221.7|15219.7|15223.7|15221.7|15220|15218|21
1642550700000|2022-01-19 00:05:00|15221.6|15219.6|15224.6|15222.6|15227.1|15225.1|15221.6|15219.6|64
1642550710000|2022-01-19 00:05:10|15224.5|15222.5|15223.1|15221.1|15224.6|15222.6|15222.5|15220.5|14
1642550720000|2022-01-19 00:05:20|15223.2|15221.2|15225|15223|15225.1|15223.1|15222.9|15220.9|22
1642550730000|2022-01-19 00:05:30|15225.4|15223.4|15220.9|15218.9|15225.5|15223.5|15219.9|15217.9|84
1642550740000|2022-01-19 00:05:40|15220.4|15218.4|15219.1|15217.1|15220.5|15218.5|15219|15217|14
1642550750000|2022-01-19 00:05:50|15219.2|15217.2|15218.2|15216.2|15220|15218|15217.7|15215.7|12
1642550760000|2022-01-19 00:06:00|15219|15217|15213.5|15211.5|15219|15217|15211.6|15209.6|56
1642550770000|2022-01-19 00:06:10|15213.9|15211.9|15215.2|15213.2|15215.5|15213.5|15213.5|15211.5|20
1642550780000|2022-01-19 00:06:20|15215.4|15213.4|15217.1|15215.1|15217.9|15215.9|15215.2|15213.2|24
1642550790000|2022-01-19 00:06:30|15218.2|15216.2|15218.7|15216.7|15218.7|15216.7|15215.5|15213.5|18
1642550800000|2022-01-19 00:06:40|15218.6|15216.6|15218.4|15216.4|15219.7|15217.7|15217.6|15215.6|19
1642550810000|2022-01-19 00:06:50|15218.9|15216.9|15219.4|15217.4|15219.5|15217.5|15218.2|15216.2|9
1642550820000|2022-01-19 00:07:00|15218.9|15216.9|15220.7|15218.7|15220.7|15218.7|15217.9|15215.9|16
1642550830000|2022-01-19 00:07:10|15220.5|15218.5|15221.4|15219.4|15222|15220|15220|15218|18
1642550840000|2022-01-19 00:07:20|15221.2|15219.2|15220.1|15218.1|15222.6|15220.6|15220|15218|31
1642550850000|2022-01-19 00:07:30|15220|15218|15220.9|15218.9|15221.2|15219.2|15219.9|15217.9|11
1642550860000|2022-01-19 00:07:40|15221.1|15219.1|15221.1|15219.1|15222.9|15220.9|15221|15219|17
1642550870000|2022-01-19 00:07:50|15221.4|15219.4|15218.7|15216.7|15221.6|15219.6|15218.7|15216.7|25
1642550880000|2022-01-19 00:08:00|15218.9|15216.9|15221.9|15219.9|15221.9|15219.9|15218.9|15216.9|14
1642550890000|2022-01-19 00:08:10|15222|15220|15220.4|15218.4|15222|15220|15219.9|15217.9|2
1642550900000|2022-01-19 00:08:20|15220.2|15218.2|15219|15217|15220.2|15218.2|15218|15216|14
1642550910000|2022-01-19 00:08:30|15219.1|15217.1|15217.5|15215.5|15219.4|15217.4|15217.5|15215.5|8
1642550920000|2022-01-19 00:08:40|15217.6|15215.6|15219.7|15217.7|15220|15218|15217.4|15215.4|7
1642550930000|2022-01-19 00:08:50|15219.9|15217.9|15221.2|15219.2|15222.2|15220.2|15219.7|15217.7|18
1642550940000|2022-01-19 00:09:00|15221.1|15219.1|15219.9|15217.9|15221.7|15219.7|15219.4|15217.4|9
1642550950000|2022-01-19 00:09:10|15220|15218|15220.2|15218.2|15220.9|15218.9|15219.5|15217.5|4
1642550960000|2022-01-19 00:09:20|15220.4|15218.4|15221.2|15219.2|15221.9|15219.9|15219.6|15217.6|13
1642550970000|2022-01-19 00:09:30|15221.4|15219.4|15220.2|15218.2|15221.9|15219.9|15220.1|15218.1|2
1642550980000|2022-01-19 00:09:40|15220|15218|15219.1|15217.1|15221.1|15219.1|15218.7|15216.7|7
1642550990000|2022-01-19 00:09:50|15218.9|15216.9|15217.9|15215.9|15219.2|15217.2|15217.7|15215.7|7
1642551000000|2022-01-19 00:10:00|15217.7|15215.7|15213.4|15211.4|15217.7|15215.7|15213.4|15211.4|55
1642551010000|2022-01-19 00:10:10|15213|15211|15215.4|15213.4|15215.4|15213.4|15212.7|15210.7|22
1642551020000|2022-01-19 00:10:20|15215.5|15213.5|15215.9|15213.9|15216.1|15214.1|15214.2|15212.2|6
1642551030000|2022-01-19 00:10:30|15215.7|15213.7|15212.9|15210.9|15215.7|15213.7|15212.9|15210.9|8
1642551040000|2022-01-19 00:10:40|15213.2|15211.2|15213.2|15211.2|15214.6|15212.6|15212.4|15210.4|18
1642551050000|2022-01-19 00:10:50|15213.1|15211.1|15213.6|15211.6|15214.1|15212.1|15212.2|15210.2|15
1642551060000|2022-01-19 00:11:00|15213.7|15211.7|15216.1|15214.1|15217.1|15215.1|15213.7|15211.7|30
1642551070000|2022-01-19 00:11:10|15216.2|15214.2|15216.2|15214.2|15217|15215|15214.9|15212.9|13
1642551080000|2022-01-19 00:11:20|15216.4|15214.4|15216.6|15214.6|15216.9|15214.9|15215.1|15213.1|10
1642551090000|2022-01-19 00:11:30|15216.7|15214.7|15216|15214|15217.7|15215.7|15215|15213|11
1642551100000|2022-01-19 00:11:40|15216.1|15214.1|15213|15211|15216.1|15214.1|15213|15211|30
1642551110000|2022-01-19 00:11:50|15212.9|15210.9|15214.7|15212.7|15215.4|15213.4|15212.9|15210.9|23
1642551120000|2022-01-19 00:12:00|15214.6|15212.6|15213.7|15211.7|15214.7|15212.7|15213|15211|11
1642551130000|2022-01-19 00:12:10|15213.5|15211.5|15212.9|15210.9|15213.7|15211.7|15212.6|15210.6|27
1642551140000|2022-01-19 00:12:20|15212.7|15210.7|15202.1|15200.1|15212.7|15210.7|15201.9|15199.9|263
1642551150000|2022-01-19 00:12:30|15202|15200|15198.1|15196.1|15202.7|15200.7|15198|15196|86
1642551160000|2022-01-19 00:12:40|15198.2|15196.2|15199.6|15197.6|15200|15198|15196.1|15194.1|64
1642551170000|2022-01-19 00:12:50|15200|15198|15199.5|15197.5|15200.7|15198.7|15199.1|15197.1|22
1642551180000|2022-01-19 00:13:00|15199.2|15197.2|15199.5|15197.5|15199.7|15197.7|15199|15197|9
1642551190000|2022-01-19 00:13:10|15199.6|15197.6|15199.9|15197.9|15201|15199|15197.7|15195.7|51
1642551200000|2022-01-19 00:13:20|15199.6|15197.6|15199|15197|15200.1|15198.1|15198.1|15196.1|27
1642551210000|2022-01-19 00:13:30|15199.4|15197.4|15198.6|15196.6|15200.1|15198.1|15196.4|15194.4|33
1642551220000|2022-01-19 00:13:40|15198.5|15196.5|15200.7|15198.7|15201.1|15199.1|15198.5|15196.5|44
1642551230000|2022-01-19 00:13:50|15201|15199|15199.5|15197.5|15201.7|15199.7|15199.2|15197.2|22
1642551240000|2022-01-19 00:14:00|15199.6|15197.6|15200.5|15198.5|15201.1|15199.1|15199|15197|19
1642551250000|2022-01-19 00:14:10|15200.4|15198.4|15201.1|15199.1|15201.2|15199.2|15199.2|15197.2|11
1642551260000|2022-01-19 00:14:20|15201.4|15199.4|15201.7|15199.7|15202.2|15200.2|15201.1|15199.1|19
1642551270000|2022-01-19 00:14:30|15201.6|15199.6|15200.4|15198.4|15202|15200|15200|15198|13
1642551280000|2022-01-19 00:14:40|15200|15198|15198.4|15196.4|15200.1|15198.1|15198|15196|8
1642551290000|2022-01-19 00:14:50|15199.1|15197.1|15197.9|15195.9|15201.1|15199.1|15197.9|15195.9|21
1642551300000|2022-01-19 00:15:00|15197.7|15195.7|15197.9|15195.9|15200.7|15198.7|15197.7|15195.7|31
1642551310000|2022-01-19 00:15:10|15198|15196|15197.2|15195.2|15200.1|15198.1|15197.2|15195.2|41
1642551320000|2022-01-19 00:15:20|15196.7|15194.7|15197.5|15195.5|15198.2|15196.2|15196.7|15194.7|25
1642551330000|2022-01-19 00:15:30|15196.7|15194.7|15195.6|15193.6|15197.9|15195.9|15195.2|15193.2|94
1642551340000|2022-01-19 00:15:40|15195.9|15193.9|15193.7|15191.7|15196.7|15194.7|15193.7|15191.7|58
1642551350000|2022-01-19 00:15:50|15193.6|15191.6|15197|15195|15198.5|15196.5|15193.6|15191.6|43
1642551360000|2022-01-19 00:16:00|15197.4|15195.4|15197.2|15195.2|15198.5|15196.5|15196.4|15194.4|22
1642551370000|2022-01-19 00:16:10|15197.1|15195.1|15199.4|15197.4|15199.6|15197.6|15196.4|15194.4|33
1642551380000|2022-01-19 00:16:20|15199.5|15197.5|15200.1|15198.1|15200.2|15198.2|15197.7|15195.7|40
1642551390000|2022-01-19 00:16:30|15200.2|15198.2|15199.5|15197.5|15200.5|15198.5|15198.7|15196.7|23
1642551400000|2022-01-19 00:16:40|15199.4|15197.4|15200.6|15198.6|15200.7|15198.7|15199.1|15197.1|12
1642551410000|2022-01-19 00:16:50|15201.7|15199.7|15202.1|15200.1|15202.7|15200.7|15200.9|15198.9|32
1642551420000|2022-01-19 00:17:00|15202|15200|15198.4|15196.4|15202|15200|15197.5|15195.5|31
1642551430000|2022-01-19 00:17:10|15198.5|15196.5|15198|15196|15199.2|15197.2|15197.7|15195.7|5
1642551440000|2022-01-19 00:17:20|15197.9|15195.9|15200|15198|15200.7|15198.7|15197.9|15195.9|8
1642551450000|2022-01-19 00:17:30|15199.9|15197.9|15202.4|15200.4|15202.4|15200.4|15199.5|15197.5|24
1642551460000|2022-01-19 00:17:40|15202.2|15200.2|15203.2|15201.2|15203.2|15201.2|15200.9|15198.9|20
1642551470000|2022-01-19 00:17:50|15203|15201|15201.7|15199.7|15203|15201|15201.4|15199.4|11
1642551480000|2022-01-19 00:18:00|15201.6|15199.6|15202.5|15200.5|15202.7|15200.7|15201.2|15199.2|15
1642551490000|2022-01-19 00:18:10|15203.1|15201.1|15201.7|15199.7|15204.2|15202.2|15201.4|15199.4|45
1642551500000|2022-01-19 00:18:20|15202|15200|15203.9|15201.9|15203.9|15201.9|15201.7|15199.7|16
1642551510000|2022-01-19 00:18:30|15205.4|15203.4|15203.9|15201.9|15206|15204|15203.9|15201.9|31
1642551520000|2022-01-19 00:18:40|15204|15202|15204.2|15202.2|15205.4|15203.4|15203.9|15201.9|7
1642551530000|2022-01-19 00:18:50|15204.1|15202.1|15206|15204|15206.1|15204.1|15204.1|15202.1|9
1642551540000|2022-01-19 00:19:00|15206.1|15204.1|15204.2|15202.2|15206.1|15204.1|15204|15202|10
1642551550000|2022-01-19 00:19:10|15204.9|15202.9|15203.5|15201.5|15205|15203|15203.2|15201.2|27
1642551560000|2022-01-19 00:19:20|15203.2|15201.2|15203.7|15201.7|15204|15202|15202.6|15200.6|11
1642551570000|2022-01-19 00:19:30|15203.4|15201.4|15204.5|15202.5|15204.9|15202.9|15203|15201|11
1642551580000|2022-01-19 00:19:40|15204.4|15202.4|15205.5|15203.5|15205.5|15203.5|15204.2|15202.2|7
1642551590000|2022-01-19 00:19:50|15205.6|15203.6|15203.9|15201.9|15205.6|15203.6|15203.2|15201.2|10
1642551600000|2022-01-19 00:20:00|15203.7|15201.7|15204.4|15202.4|15205|15203|15202.1|15200.1|13
1642551610000|2022-01-19 00:20:10|15204.2|15202.2|15206.4|15204.4|15206.5|15204.5|15203.9|15201.9|8
1642551620000|2022-01-19 00:20:20|15206.2|15204.2|15206.2|15204.2|15206.6|15204.6|15204.7|15202.7|13
1642551630000|2022-01-19 00:20:30|15206.4|15204.4|15206.9|15204.9|15207.2|15205.2|15206.2|15204.2|18
1642551640000|2022-01-19 00:20:40|15207|15205|15205|15203|15207|15205|15204.5|15202.5|10
1642551650000|2022-01-19 00:20:50|15205.1|15203.1|15208|15206|15208|15206|15205.1|15203.1|11
1642551660000|2022-01-19 00:21:00|15208.1|15206.1|15210.4|15208.4|15211.5|15209.5|15208.1|15206.1|94
1642551670000|2022-01-19 00:21:10|15210.9|15208.9|15207.2|15205.2|15210.9|15208.9|15207.2|15205.2|30
1642551680000|2022-01-19 00:21:20|15207.1|15205.1|15207.4|15205.4|15207.7|15205.7|15205.9|15203.9|12
1642551690000|2022-01-19 00:21:30|15207.5|15205.5|15205.5|15203.5|15207.7|15205.7|15205.5|15203.5|26
1642551700000|2022-01-19 00:21:40|15205.4|15203.4|15204.5|15202.5|15206|15204|15204.5|15202.5|11
1642551710000|2022-01-19 00:21:50|15204.4|15202.4|15205|15203|15205.7|15203.7|15203.7|15201.7|13
1642551720000|2022-01-19 00:22:00|15205.1|15203.1|15205.7|15203.7|15207.6|15205.6|15205|15203|26
1642551730000|2022-01-19 00:22:10|15205.9|15203.9|15207.7|15205.7|15207.9|15205.9|15205.9|15203.9|3
1642551740000|2022-01-19 00:22:20|15207.6|15205.6|15208|15206|15208|15206|15206.6|15204.6|18
1642551750000|2022-01-19 00:22:30|15208.6|15206.6|15210|15208|15211.6|15209.6|15208.6|15206.6|36
1642551760000|2022-01-19 00:22:40|15210.2|15208.2|15208.5|15206.5|15210.4|15208.4|15208|15206|11
1642551770000|2022-01-19 00:22:50|15208.4|15206.4|15207|15205|15208.5|15206.5|15206.2|15204.2|9
1642551780000|2022-01-19 00:23:00|15207.1|15205.1|15207.4|15205.4|15208.6|15206.6|15207.1|15205.1|8
1642551790000|2022-01-19 00:23:10|15207.2|15205.2|15206.1|15204.1|15208|15206|15205.7|15203.7|11
1642551800000|2022-01-19 00:23:20|15206.5|15204.5|15206.1|15204.1|15207.1|15205.1|15205.5|15203.5|8
1642551810000|2022-01-19 00:23:30|15205.9|15203.9|15205.6|15203.6|15206.1|15204.1|15204.7|15202.7|24
1642551820000|2022-01-19 00:23:40|15205.5|15203.5|15206.2|15204.2|15206.5|15204.5|15203.1|15201.1|95
1642551830000|2022-01-19 00:23:50|15206.1|15204.1|15203.6|15201.6|15206.1|15204.1|15202.5|15200.5|25
1642551840000|2022-01-19 00:24:00|15203.4|15201.4|15203.7|15201.7|15204.6|15202.6|15202.9|15200.9|18
1642551850000|2022-01-19 00:24:10|15204|15202|15203.9|15201.9|15205|15203|15203.7|15201.7|16
1642551860000|2022-01-19 00:24:20|15204.7|15202.7|15204.7|15202.7|15205.4|15203.4|15204.4|15202.4|7
1642551870000|2022-01-19 00:24:30|15204.5|15202.5|15204.5|15202.5|15204.9|15202.9|15204.1|15202.1|8
1642551880000|2022-01-19 00:24:40|15204.4|15202.4|15205.1|15203.1|15205.4|15203.4|15204.1|15202.1|11
1642551890000|2022-01-19 00:24:50|15205|15203|15204.9|15202.9|15205.2|15203.2|15204.1|15202.1|8
1642551900000|2022-01-19 00:25:00|15205|15203|15204.2|15202.2|15205|15203|15204.2|15202.2|8
1642551910000|2022-01-19 00:25:10|15204.4|15202.4|15204.5|15202.5|15204.6|15202.6|15204|15202|3
1642551920000|2022-01-19 00:25:20|15204.9|15202.9|15204.5|15202.5|15205.2|15203.2|15204|15202|16
1642551930000|2022-01-19 00:25:30|15204.6|15202.6|15204.9|15202.9|15205.5|15203.5|15204|15202|4
1642551940000|2022-01-19 00:25:40|15205|15203|15204.4|15202.4|15205.2|15203.2|15204.4|15202.4|3
1642551950000|2022-01-19 00:25:50|15204.5|15202.5|15204.5|15202.5|15205|15203|15203.7|15201.7|7
1642551960000|2022-01-19 00:26:00|15204.6|15202.6|15202.9|15200.9|15204.6|15202.6|15202.7|15200.7|25
1642551970000|2022-01-19 00:26:10|15203|15201|15201.5|15199.5|15203.1|15201.1|15201.5|15199.5|12
1642551980000|2022-01-19 00:26:20|15201.7|15199.7|15200.6|15198.6|15202.1|15200.1|15200.5|15198.5|30
1642551990000|2022-01-19 00:26:30|15200.4|15198.4|15200.6|15198.6|15201.4|15199.4|15200.1|15198.1|10
1642552000000|2022-01-19 00:26:40|15200.7|15198.7|15204.4|15202.4|15204.4|15202.4|15200.6|15198.6|14
1642552010000|2022-01-19 00:26:50|15204.9|15202.9|15207.6|15205.6|15207.7|15205.7|15204.4|15202.4|25
1642552020000|2022-01-19 00:27:00|15208.4|15206.4|15208.9|15206.9|15209|15207|15207.6|15205.6|29
1642552030000|2022-01-19 00:27:10|15208.7|15206.7|15207.7|15205.7|15208.9|15206.9|15207.5|15205.5|8
1642552040000|2022-01-19 00:27:20|15207.9|15205.9|15209.1|15207.1|15209.4|15207.4|15207.7|15205.7|8
1642552050000|2022-01-19 00:27:30|15209.2|15207.2|15207.7|15205.7|15209.5|15207.5|15207.7|15205.7|9
1642552060000|2022-01-19 00:27:40|15207.9|15205.9|15204.7|15202.7|15207.9|15205.9|15202.5|15200.5|25
1642552070000|2022-01-19 00:27:50|15205.1|15203.1|15204.4|15202.4|15205.9|15203.9|15204.4|15202.4|7
1642552080000|2022-01-19 00:28:00|15204.2|15202.2|15206.6|15204.6|15206.6|15204.6|15204.1|15202.1|0
1642552090000|2022-01-19 00:28:10|15206.7|15204.7|15206|15204|15207.1|15205.1|15205.6|15203.6|5
1642552100000|2022-01-19 00:28:20|15205.9|15203.9|15204.7|15202.7|15205.9|15203.9|15204.5|15202.5|3
1642552110000|2022-01-19 00:28:30|15204.6|15202.6|15205.5|15203.5|15205.7|15203.7|15203.7|15201.7|4
1642552120000|2022-01-19 00:28:40|15205.4|15203.4|15203|15201|15206.1|15204.1|15203|15201|16
1642552130000|2022-01-19 00:28:50|15203.4|15201.4|15204|15202|15204.1|15202.1|15202.7|15200.7|5
1642552140000|2022-01-19 00:29:00|15203.9|15201.9|15202.5|15200.5|15203.9|15201.9|15202.5|15200.5|3
1642552150000|2022-01-19 00:29:10|15202.4|15200.4|15202.1|15200.1|15202.6|15200.6|15201.6|15199.6|17
1642552160000|2022-01-19 00:29:20|15202.2|15200.2|15201.6|15199.6|15203.2|15201.2|15201.6|15199.6|5
1642552170000|2022-01-19 00:29:30|15201.7|15199.7|15202|15200|15202.5|15200.5|15201.4|15199.4|5
1642552180000|2022-01-19 00:29:40|15202.1|15200.1|15201.9|15199.9|15202.4|15200.4|15201.5|15199.5|4
1642552190000|2022-01-19 00:29:50|15201.7|15199.7|15201.5|15199.5|15202.4|15200.4|15201.4|15199.4|4
1642552200000|2022-01-19 00:30:00|15201.4|15199.4|15204.4|15202.4|15205|15203|15200.6|15198.6|59
1642552210000|2022-01-19 00:30:10|15204.5|15202.5|15204.4|15202.4|15204.6|15202.6|15204.1|15202.1|5
1642552220000|2022-01-19 00:30:20|15204.5|15202.5|15205.6|15203.6|15205.7|15203.7|15204.5|15202.5|6
1642552230000|2022-01-19 00:30:30|15205.4|15203.4|15206.4|15204.4|15207.2|15205.2|15205.4|15203.4|17
1642552240000|2022-01-19 00:30:40|15206.2|15204.2|15206.6|15204.6|15207.1|15205.1|15205.4|15203.4|8
1642552250000|2022-01-19 00:30:50|15206.5|15204.5|15207.5|15205.5|15207.5|15205.5|15206.4|15204.4|8
1642552260000|2022-01-19 00:31:00|15207.7|15205.7|15208.2|15206.2|15208.7|15206.7|15206.2|15204.2|33
1642552270000|2022-01-19 00:31:10|15208.4|15206.4|15211.9|15209.9|15212|15210|15208.4|15206.4|46
1642552280000|2022-01-19 00:31:20|15212|15210|15213.9|15211.9|15214.1|15212.1|15211.4|15209.4|28
1642552290000|2022-01-19 00:31:30|15214.7|15212.7|15212.9|15210.9|15215.5|15213.5|15212.5|15210.5|49
1642552300000|2022-01-19 00:31:40|15213.1|15211.1|15214|15212|15214.4|15212.4|15212.7|15210.7|16
1642552310000|2022-01-19 00:31:50|15214.9|15212.9|15214.7|15212.7|15215.2|15213.2|15214.2|15212.2|19
1642552320000|2022-01-19 00:32:00|15215.1|15213.1|15215.1|15213.1|15215.9|15213.9|15214.9|15212.9|22
1642552330000|2022-01-19 00:32:10|15215|15213|15213.9|15211.9|15215|15213|15213.9|15211.9|23
1642552340000|2022-01-19 00:32:20|15214.6|15212.6|15212|15210|15214.6|15212.6|15211.7|15209.7|16
1642552350000|2022-01-19 00:32:30|15212.1|15210.1|15211.7|15209.7|15212.6|15210.6|15211.7|15209.7|6
1642552360000|2022-01-19 00:32:40|15211.9|15209.9|15212|15210|15214.1|15212.1|15211.9|15209.9|33
1642552370000|2022-01-19 00:32:50|15211.9|15209.9|15209.5|15207.5|15211.9|15209.9|15209.4|15207.4|22
1642552380000|2022-01-19 00:33:00|15209.6|15207.6|15211.2|15209.2|15211.5|15209.5|15209.6|15207.6|18
1642552390000|2022-01-19 00:33:10|15211|15209|15211|15209|15211.5|15209.5|15211|15209|2
1642552400000|2022-01-19 00:33:20|15211.2|15209.2|15209.1|15207.1|15212.4|15210.4|15208.7|15206.7|15
1642552410000|2022-01-19 00:33:30|15209.4|15207.4|15210.4|15208.4|15210.4|15208.4|15209|15207|13
1642552420000|2022-01-19 00:33:40|15210.2|15208.2|15210.9|15208.9|15211.7|15209.7|15210.2|15208.2|3
1642552430000|2022-01-19 00:33:50|15211|15209|15210.9|15208.9|15211.4|15209.4|15209.4|15207.4|6
1642552440000|2022-01-19 00:34:00|15210.7|15208.7|15211.5|15209.5|15211.7|15209.7|15210.4|15208.4|7
1642552450000|2022-01-19 00:34:10|15210.9|15208.9|15211|15209|15211.5|15209.5|15210.7|15208.7|3
1642552460000|2022-01-19 00:34:20|15210.9|15208.9|15211|15209|15211.1|15209.1|15210.5|15208.5|2
1642552470000|2022-01-19 00:34:30|15210.6|15208.6|15207.5|15205.5|15211.1|15209.1|15207.1|15205.1|43
1642552480000|2022-01-19 00:34:40|15207.6|15205.6|15207.6|15205.6|15208.5|15206.5|15207.5|15205.5|10
1642552490000|2022-01-19 00:34:50|15207.7|15205.7|15207.9|15205.9|15207.9|15205.9|15207.2|15205.2|7
1642552500000|2022-01-19 00:35:00|15208|15206|15208.6|15206.6|15209|15207|15206.9|15204.9|22
1642552510000|2022-01-19 00:35:10|15208.4|15206.4|15207.2|15205.2|15209.2|15207.2|15207|15205|49
1642552520000|2022-01-19 00:35:20|15207.1|15205.1|15207.2|15205.2|15208.9|15206.9|15207|15205|11
1642552530000|2022-01-19 00:35:30|15207.4|15205.4|15206.1|15204.1|15207.6|15205.6|15205.7|15203.7|17
1642552540000|2022-01-19 00:35:40|15206.5|15204.5|15206|15204|15207.9|15205.9|15206|15204|11
1642552550000|2022-01-19 00:35:50|15206.2|15204.2|15201.9|15199.9|15206.4|15204.4|15201.7|15199.7|56
1642552560000|2022-01-19 00:36:00|15201.7|15199.7|15204.7|15202.7|15205.1|15203.1|15201.7|15199.7|30
1642552570000|2022-01-19 00:36:10|15205.1|15203.1|15203.4|15201.4|15205.2|15203.2|15203|15201|9
1642552580000|2022-01-19 00:36:20|15202.7|15200.7|15203.9|15201.9|15204.5|15202.5|15202.7|15200.7|17
1642552590000|2022-01-19 00:36:30|15204|15202|15204.6|15202.6|15204.7|15202.7|15203.7|15201.7|6
1642552600000|2022-01-19 00:36:40|15203.4|15201.4|15199.6|15197.6|15203.5|15201.5|15199.6|15197.6|48
1642552610000|2022-01-19 00:36:50|15199.7|15197.7|15199.7|15197.7|15200.1|15198.1|15199.1|15197.1|66
1642552620000|2022-01-19 00:37:00|15200|15198|15200|15198|15200.1|15198.1|15196.2|15194.2|79
1642552630000|2022-01-19 00:37:10|15199.7|15197.7|15201.5|15199.5|15201.7|15199.7|15198.5|15196.5|24
1642552640000|2022-01-19 00:37:20|15201.2|15199.2|15200.4|15198.4|15201.2|15199.2|15199.6|15197.6|5
1642552650000|2022-01-19 00:37:30|15200.5|15198.5|15200.9|15198.9|15201.5|15199.5|15200.2|15198.2|16
1642552660000|2022-01-19 00:37:40|15201.1|15199.1|15200.9|15198.9|15201.1|15199.1|15200.1|15198.1|8
1642552670000|2022-01-19 00:37:50|15200.7|15198.7|15203.1|15201.1|15203.1|15201.1|15200.7|15198.7|20
1642552680000|2022-01-19 00:38:00|15202.7|15200.7|15201.4|15199.4|15203|15201|15200.7|15198.7|11
1642552690000|2022-01-19 00:38:10|15201.2|15199.2|15200.7|15198.7|15201.5|15199.5|15200.5|15198.5|4
1642552700000|2022-01-19 00:38:20|15200.6|15198.6|15199.2|15197.2|15201.1|15199.1|15199.2|15197.2|10
1642552710000|2022-01-19 00:38:30|15199.1|15197.1|15200.5|15198.5|15200.6|15198.6|15199|15197|15
1642552720000|2022-01-19 00:38:40|15200.4|15198.4|15200|15198|15200.7|15198.7|15200|15198|1
1642552730000|2022-01-19 00:38:50|15199.9|15197.9|15200.2|15198.2|15200.5|15198.5|15199.7|15197.7|1
1642552740000|2022-01-19 00:39:00|15200.1|15198.1|15200|15198|15200.2|15198.2|15199.2|15197.2|12
1642552750000|2022-01-19 00:39:10|15200.1|15198.1|15201.6|15199.6|15201.9|15199.9|15200|15198|11
1642552760000|2022-01-19 00:39:20|15201.7|15199.7|15204|15202|15204.6|15202.6|15201.6|15199.6|31
1642552770000|2022-01-19 00:39:30|15203.9|15201.9|15202.7|15200.7|15203.9|15201.9|15202.4|15200.4|9
1642552780000|2022-01-19 00:39:40|15202.6|15200.6|15201.1|15199.1|15202.7|15200.7|15201.1|15199.1|13
1642552790000|2022-01-19 00:39:50|15201.2|15199.2|15201.1|15199.1|15201.4|15199.4|15200.6|15198.6|11
1642552800000|2022-01-19 00:40:00|15201.9|15199.9|15200.7|15198.7|15203.6|15201.6|15200.6|15198.6|12
1642552810000|2022-01-19 00:40:10|15200.9|15198.9|15199.5|15197.5|15201.4|15199.4|15198.9|15196.9|30
1642552820000|2022-01-19 00:40:20|15199.6|15197.6|15199.9|15197.9|15200|15198|15199.2|15197.2|7
1642552830000|2022-01-19 00:40:30|15200|15198|15200.9|15198.9|15201.6|15199.6|15199.9|15197.9|49
1642552840000|2022-01-19 00:40:40|15200.6|15198.6|15199.1|15197.1|15200.6|15198.6|15198.4|15196.4|9
1642552850000|2022-01-19 00:40:50|15199|15197|15196|15194|15199|15197|15196|15194|35
1642552860000|2022-01-19 00:41:00|15195.9|15193.9|15199.5|15197.5|15199.5|15197.5|15195.6|15193.6|15
1642552870000|2022-01-19 00:41:10|15199.4|15197.4|15197.9|15195.9|15199.4|15197.4|15197.9|15195.9|17
1642552880000|2022-01-19 00:41:20|15198.1|15196.1|15197.7|15195.7|15198.2|15196.2|15197.7|15195.7|2
1642552890000|2022-01-19 00:41:30|15197.5|15195.5|15199.2|15197.2|15199.2|15197.2|15196.2|15194.2|16
1642552900000|2022-01-19 00:41:40|15199.4|15197.4|15198.2|15196.2|15199.6|15197.6|15198.2|15196.2|4
1642552910000|2022-01-19 00:41:50|15198.1|15196.1|15198.1|15196.1|15199.5|15197.5|15197.6|15195.6|12
1642552920000|2022-01-19 00:42:00|15198.2|15196.2|15198.7|15196.7|15199.1|15197.1|15197.9|15195.9|7
1642552930000|2022-01-19 00:42:10|15198.6|15196.6|15197.2|15195.2|15198.6|15196.6|15197|15195|6
1642552940000|2022-01-19 00:42:20|15197|15195|15198.1|15196.1|15198.7|15196.7|15196|15194|42
1642552950000|2022-01-19 00:42:30|15198|15196|15198.7|15196.7|15198.7|15196.7|15197.5|15195.5|13
1642552960000|2022-01-19 00:42:40|15198.6|15196.6|15199.2|15197.2|15199.5|15197.5|15198.4|15196.4|16
1642552970000|2022-01-19 00:42:50|15199.6|15197.6|15198|15196|15199.6|15197.6|15197.7|15195.7|37
1642552980000|2022-01-19 00:43:00|15198.1|15196.1|15198.7|15196.7|15199|15197|15197.7|15195.7|8
1642552990000|2022-01-19 00:43:10|15199.1|15197.1|15198.6|15196.6|15199.4|15197.4|15198|15196|10
1642553000000|2022-01-19 00:43:20|15198.7|15196.7|15198.6|15196.6|15199.7|15197.7|15198.6|15196.6|12
1642553010000|2022-01-19 00:43:30|15199.2|15197.2|15199|15197|15199.6|15197.6|15198.6|15196.6|14
1642553020000|2022-01-19 00:43:40|15199.1|15197.1|15198.7|15196.7|15199.1|15197.1|15198.6|15196.6|0
1642553030000|2022-01-19 00:43:50|15198.9|15196.9|15199.6|15197.6|15199.6|15197.6|15197.7|15195.7|7
1642553040000|2022-01-19 00:44:00|15199.2|15197.2|15198.1|15196.1|15199.4|15197.4|15197.6|15195.6|14
1642553050000|2022-01-19 00:44:10|15198|15196|15197.6|15195.6|15198.1|15196.1|15197.4|15195.4|8
1642553060000|2022-01-19 00:44:20|15197.5|15195.5|15198.9|15196.9|15198.9|15196.9|15196.5|15194.5|13
1642553070000|2022-01-19 00:44:30|15198.7|15196.7|15199|15197|15199.7|15197.7|15198.6|15196.6|16
1642553080000|2022-01-19 00:44:40|15198.9|15196.9|15198.6|15196.6|15198.9|15196.9|15197.9|15195.9|2
1642553090000|2022-01-19 00:44:50|15198.5|15196.5|15197.1|15195.1|15198.6|15196.6|15197.1|15195.1|3
1642553100000|2022-01-19 00:45:00|15197.4|15195.4|15198.2|15196.2|15198.2|15196.2|15197.2|15195.2|10
1642553110000|2022-01-19 00:45:10|15198.4|15196.4|15199|15197|15199|15197|15197.5|15195.5|9
1642553120000|2022-01-19 00:45:20|15198.9|15196.9|15198|15196|15198.9|15196.9|15197.2|15195.2|24
1642553130000|2022-01-19 00:45:30|15197.9|15195.9|15198.9|15196.9|15199.2|15197.2|15197.5|15195.5|37
1642553140000|2022-01-19 00:45:40|15198.7|15196.7|15197.9|15195.9|15198.7|15196.7|15196.5|15194.5|29
1642553150000|2022-01-19 00:45:50|15197.7|15195.7|15196.7|15194.7|15198|15196|15196.4|15194.4|7
1642553160000|2022-01-19 00:46:00|15196.9|15194.9|15197.7|15195.7|15198.4|15196.4|15196.1|15194.1|42
1642553170000|2022-01-19 00:46:10|15198|15196|15198.7|15196.7|15198.9|15196.9|15197.5|15195.5|10
1642553180000|2022-01-19 00:46:20|15198.6|15196.6|15192.5|15190.5|15198.6|15196.6|15192.2|15190.2|234
1642553190000|2022-01-19 00:46:30|15192.4|15190.4|15192.6|15190.6|15194.9|15192.9|15192.2|15190.2|43
1642553200000|2022-01-19 00:46:40|15192.5|15190.5|15191.9|15189.9|15193.5|15191.5|15191.9|15189.9|30
1642553210000|2022-01-19 00:46:50|15191.5|15189.5|15191.1|15189.1|15191.5|15189.5|15190.6|15188.6|19
1642553220000|2022-01-19 00:47:00|15191.2|15189.2|15191.4|15189.4|15191.5|15189.5|15190.1|15188.1|114
1642553230000|2022-01-19 00:47:10|15191|15189|15190.5|15188.5|15191.6|15189.6|15190.4|15188.4|18
1642553240000|2022-01-19 00:47:20|15190.6|15188.6|15192.2|15190.2|15192.2|15190.2|15189.7|15187.7|25
1642553250000|2022-01-19 00:47:30|15192.5|15190.5|15194.9|15192.9|15195.9|15193.9|15192.1|15190.1|42
1642553260000|2022-01-19 00:47:40|15195.4|15193.4|15192.1|15190.1|15195.5|15193.5|15191.7|15189.7|36
1642553270000|2022-01-19 00:47:50|15192.5|15190.5|15193.1|15191.1|15193.1|15191.1|15191.4|15189.4|11
1642553280000|2022-01-19 00:48:00|15193.2|15191.2|15193|15191|15193.2|15191.2|15192.2|15190.2|6
1642553290000|2022-01-19 00:48:10|15192.7|15190.7|15194|15192|15194|15192|15192.7|15190.7|15
1642553300000|2022-01-19 00:48:20|15193.4|15191.4|15193.2|15191.2|15193.5|15191.5|15192.6|15190.6|15
1642553310000|2022-01-19 00:48:30|15193.1|15191.1|15192.9|15190.9|15193.4|15191.4|15191.6|15189.6|14
1642553320000|2022-01-19 00:48:40|15192.7|15190.7|15192.2|15190.2|15193.1|15191.1|15192.1|15190.1|24
1642553330000|2022-01-19 00:48:50|15192.1|15190.1|15181.7|15179.7|15192.1|15190.1|15181.1|15179.1|411
1642553340000|2022-01-19 00:49:00|15181.4|15179.4|15187|15185|15188.2|15186.2|15180.9|15178.9|186
1642553350000|2022-01-19 00:49:10|15186.4|15184.4|15187.6|15185.6|15188.4|15186.4|15185.6|15183.6|57
1642553360000|2022-01-19 00:49:20|15187.7|15185.7|15187.4|15185.4|15188.5|15186.5|15186.6|15184.6|28
1642553370000|2022-01-19 00:49:30|15187.5|15185.5|15186.7|15184.7|15187.6|15185.6|15185.9|15183.9|14
1642553380000|2022-01-19 00:49:40|15186.9|15184.9|15183|15181|15187.6|15185.6|15182.9|15180.9|55
1642553390000|2022-01-19 00:49:50|15182.9|15180.9|15182.1|15180.1|15183|15181|15180.6|15178.6|53
1642553400000|2022-01-19 00:50:00|15181.7|15179.7|15185.2|15183.2|15185.5|15183.5|15181.7|15179.7|42
1642553410000|2022-01-19 00:50:10|15185.4|15183.4|15184.6|15182.6|15185.5|15183.5|15184.4|15182.4|22
1642553420000|2022-01-19 00:50:20|15185.4|15183.4|15184.4|15182.4|15185.6|15183.6|15184|15182|16
1642553430000|2022-01-19 00:50:30|15184.5|15182.5|15181.9|15179.9|15184.5|15182.5|15181.6|15179.6|87
1642553440000|2022-01-19 00:50:40|15181.7|15179.7|15183.7|15181.7|15183.7|15181.7|15181.7|15179.7|80
1642553450000|2022-01-19 00:50:50|15183.9|15181.9|15183.5|15181.5|15184.6|15182.6|15183.2|15181.2|24
1642553460000|2022-01-19 00:51:00|15183|15181|15180.2|15178.2|15183.5|15181.5|15180|15178|38
1642553470000|2022-01-19 00:51:10|15179.1|15177.1|15178.9|15176.9|15180.5|15178.5|15176|15174|177
1642553480000|2022-01-19 00:51:20|15178.7|15176.7|15177.6|15175.6|15179.5|15177.5|15176.2|15174.2|154
1642553490000|2022-01-19 00:51:30|15177|15175|15176.1|15174.1|15177|15175|15175.4|15173.4|48
1642553500000|2022-01-19 00:51:40|15176.6|15174.6|15179.2|15177.2|15179.2|15177.2|15176.4|15174.4|32
1642553510000|2022-01-19 00:51:50|15179|15177|15177.5|15175.5|15179.2|15177.2|15177.2|15175.2|29
1642553520000|2022-01-19 00:52:00|15177.9|15175.9|15174.6|15172.6|15178.2|15176.2|15172.5|15170.5|154
1642553530000|2022-01-19 00:52:10|15174.9|15172.9|15177.7|15175.7|15178.2|15176.2|15174.2|15172.2|76
1642553540000|2022-01-19 00:52:20|15177.6|15175.6|15175|15173|15177.9|15175.9|15174.9|15172.9|31
1642553550000|2022-01-19 00:52:30|15175.1|15173.1|15176.7|15174.7|15176.7|15174.7|15174.9|15172.9|21
1642553560000|2022-01-19 00:52:40|15176.5|15174.5|15176|15174|15177.2|15175.2|15176|15174|24
1642553570000|2022-01-19 00:52:50|15175.9|15173.9|15177.2|15175.2|15177.2|15175.2|15175.6|15173.6|24
1642553580000|2022-01-19 00:53:00|15177|15175|15176|15174|15177.6|15175.6|15175|15173|91
1642553590000|2022-01-19 00:53:10|15175.9|15173.9|15176.6|15174.6|15177.2|15175.2|15175.1|15173.1|35
1642553600000|2022-01-19 00:53:20|15176.7|15174.7|15178.7|15176.7|15178.7|15176.7|15176.6|15174.6|53
1642553610000|2022-01-19 00:53:30|15178.2|15176.2|15176.9|15174.9|15178.6|15176.6|15176.9|15174.9|27
1642553620000|2022-01-19 00:53:40|15176.7|15174.7|15177.5|15175.5|15178.4|15176.4|15176.7|15174.7|19
1642553630000|2022-01-19 00:53:50|15177.4|15175.4|15175.6|15173.6|15177.4|15175.4|15175.5|15173.5|40
1642553640000|2022-01-19 00:54:00|15175.5|15173.5|15176.4|15174.4|15177.2|15175.2|15174.4|15172.4|36
1642553650000|2022-01-19 00:54:10|15180.4|15178.4|15186.1|15184.1|15186.4|15184.4|15179.6|15177.6|378
1642553660000|2022-01-19 00:54:20|15186.2|15184.2|15186.2|15184.2|15187.2|15185.2|15185|15183|61
1642553670000|2022-01-19 00:54:30|15186.1|15184.1|15186|15184|15186.7|15184.7|15185|15183|20
1642553680000|2022-01-19 00:54:40|15186.4|15184.4|15184.4|15182.4|15186.4|15184.4|15184.4|15182.4|18
1642553690000|2022-01-19 00:54:50|15184.1|15182.1|15182.4|15180.4|15184.2|15182.2|15182|15180|29
1642553700000|2022-01-19 00:55:00|15182.5|15180.5|15184.5|15182.5|15185.4|15183.4|15181.9|15179.9|49
1642553710000|2022-01-19 00:55:10|15184.4|15182.4|15184.9|15182.9|15186.5|15184.5|15184.4|15182.4|36
1642553720000|2022-01-19 00:55:20|15185|15183|15185.6|15183.6|15185.7|15183.7|15185|15183|6
1642553730000|2022-01-19 00:55:30|15186.2|15184.2|15185.7|15183.7|15187.9|15185.9|15185.7|15183.7|28
1642553740000|2022-01-19 00:55:40|15185.6|15183.6|15187.7|15185.7|15187.7|15185.7|15185.4|15183.4|7
1642553750000|2022-01-19 00:55:50|15187.2|15185.2|15186.9|15184.9|15187.7|15185.7|15186.9|15184.9|21
1642553760000|2022-01-19 00:56:00|15186.7|15184.7|15186|15184|15186.7|15184.7|15185.2|15183.2|28
1642553770000|2022-01-19 00:56:10|15186.1|15184.1|15184.4|15182.4|15186.1|15184.1|15184.2|15182.2|2
1642553780000|2022-01-19 00:56:20|15184.5|15182.5|15182.4|15180.4|15184.5|15182.5|15182|15180|21
1642553790000|2022-01-19 00:56:30|15182.2|15180.2|15182.4|15180.4|15182.6|15180.6|15182.1|15180.1|4
1642553800000|2022-01-19 00:56:40|15182.2|15180.2|15187.5|15185.5|15187.9|15185.9|15182.2|15180.2|40
1642553810000|2022-01-19 00:56:50|15187.2|15185.2|15188.6|15186.6|15189.5|15187.5|15186.9|15184.9|48
1642553820000|2022-01-19 00:57:00|15189.1|15187.1|15189|15187|15190|15188|15187.4|15185.4|12
1642553830000|2022-01-19 00:57:10|15188.5|15186.5|15189.5|15187.5|15189.6|15187.6|15188.2|15186.2|15
1642553840000|2022-01-19 00:57:20|15189.4|15187.4|15188.2|15186.2|15189.6|15187.6|15188.1|15186.1|16
1642553850000|2022-01-19 00:57:30|15188.1|15186.1|15186.5|15184.5|15188.4|15186.4|15186.5|15184.5|38
1642553860000|2022-01-19 00:57:40|15186.6|15184.6|15187.4|15185.4|15188|15186|15186.6|15184.6|8
1642553870000|2022-01-19 00:57:50|15187.2|15185.2|15188.2|15186.2|15188.2|15186.2|15186.2|15184.2|22
1642553880000|2022-01-19 00:58:00|15188|15186|15188.2|15186.2|15188.2|15186.2|15187.4|15185.4|7
1642553890000|2022-01-19 00:58:10|15188.1|15186.1|15186|15184|15188.2|15186.2|15185.9|15183.9|19
1642553900000|2022-01-19 00:58:20|15185.5|15183.5|15187.7|15185.7|15188.5|15186.5|15185.2|15183.2|57
1642553910000|2022-01-19 00:58:30|15188|15186|15187.9|15185.9|15189.2|15187.2|15187.6|15185.6|15
1642553920000|2022-01-19 00:58:40|15188.4|15186.4|15188.9|15186.9|15189|15187|15187.9|15185.9|3
1642553930000|2022-01-19 00:58:50|15188.5|15186.5|15186.7|15184.7|15188.5|15186.5|15186.7|15184.7|9
1642553940000|2022-01-19 00:59:00|15185.6|15183.6|15187.9|15185.9|15187.9|15185.9|15185.6|15183.6|16
1642553950000|2022-01-19 00:59:10|15187.7|15185.7|15189.4|15187.4|15189.4|15187.4|15187.5|15185.5|35
1642553960000|2022-01-19 00:59:20|15189.2|15187.2|15189.5|15187.5|15189.6|15187.6|15188.4|15186.4|23
1642553970000|2022-01-19 00:59:30|15189.6|15187.6|15188.7|15186.7|15189.7|15187.7|15188.4|15186.4|8
1642553980000|2022-01-19 00:59:40|15188.9|15186.9|15188.9|15186.9|15189.2|15187.2|15188.2|15186.2|11
1642553990000|2022-01-19 00:59:50|15188.7|15186.7|15187.7|15185.7|15189.1|15187.1|15187.7|15185.7|7
1642554000000|2022-01-19 01:00:00|15188.2|15186.2|15194.6|15192.6|15194.7|15192.7|15188.2|15186.2|158
1642554010000|2022-01-19 01:00:10|15194.2|15192.2|15187.7|15185.7|15194.2|15192.2|15187.5|15185.5|35
1642554020000|2022-01-19 01:00:20|15187.6|15185.6|15191.9|15189.9|15192.2|15190.2|15187.6|15185.6|38
1642554030000|2022-01-19 01:00:30|15191.7|15189.7|15194.9|15192.9|15195.1|15193.1|15190.4|15188.4|30
1642554040000|2022-01-19 01:00:40|15194.6|15192.6|15193.7|15191.7|15195.1|15193.1|15193.4|15191.4|25
1642554050000|2022-01-19 01:00:50|15194|15192|15193.9|15191.9|15194.6|15192.6|15192.9|15190.9|52
1642554060000|2022-01-19 01:01:00|15194.1|15192.1|15193|15191|15195.6|15193.6|15192.9|15190.9|16
1642554070000|2022-01-19 01:01:10|15193.1|15191.1|15195.4|15193.4|15196.2|15194.2|15193.1|15191.1|30
1642554080000|2022-01-19 01:01:20|15195.2|15193.2|15191.7|15189.7|15195.2|15193.2|15190.6|15188.6|77
1642554090000|2022-01-19 01:01:30|15191.9|15189.9|15190.1|15188.1|15194|15192|15189.9|15187.9|76
1642554100000|2022-01-19 01:01:40|15190|15188|15188.7|15186.7|15190|15188|15188.6|15186.6|22
1642554110000|2022-01-19 01:01:50|15188.9|15186.9|15190.5|15188.5|15191.4|15189.4|15188.9|15186.9|22
1642554120000|2022-01-19 01:02:00|15191|15189|15189.7|15187.7|15191.7|15189.7|15189.2|15187.2|6
1642554130000|2022-01-19 01:02:10|15189.6|15187.6|15191.2|15189.2|15191.9|15189.9|15189.4|15187.4|6
1642554140000|2022-01-19 01:02:20|15191.4|15189.4|15191|15189|15191.6|15189.6|15190.7|15188.7|5
1642554150000|2022-01-19 01:02:30|15191.4|15189.4|15191.6|15189.6|15193|15191|15190.9|15188.9|17
1642554160000|2022-01-19 01:02:40|15191.9|15189.9|15192.5|15190.5|15192.5|15190.5|15191.6|15189.6|8
1642554170000|2022-01-19 01:02:50|15193.5|15191.5|15194.2|15192.2|15194.4|15192.4|15193|15191|15
1642554180000|2022-01-19 01:03:00|15194.1|15192.1|15194.1|15192.1|15195.9|15193.9|15193.1|15191.1|39
1642554190000|2022-01-19 01:03:10|15194.2|15192.2|15194.1|15192.1|15195.6|15193.6|15193.5|15191.5|11
1642554200000|2022-01-19 01:03:20|15193.9|15191.9|15193.6|15191.6|15194|15192|15192.5|15190.5|8
1642554210000|2022-01-19 01:03:30|15193.5|15191.5|15191.6|15189.6|15193.5|15191.5|15191.5|15189.5|2
1642554220000|2022-01-19 01:03:40|15191.7|15189.7|15185.5|15183.5|15192.6|15190.6|15185.5|15183.5|69
1642554230000|2022-01-19 01:03:50|15185.4|15183.4|15191.4|15189.4|15191.7|15189.7|15183.6|15181.6|72
1642554240000|2022-01-19 01:04:00|15191.5|15189.5|15194|15192|15194.5|15192.5|15191|15189|28
1642554250000|2022-01-19 01:04:10|15193.9|15191.9|15194|15192|15194.1|15192.1|15192.7|15190.7|13
1642554260000|2022-01-19 01:04:20|15193.9|15191.9|15195.7|15193.7|15196.4|15194.4|15193.7|15191.7|27
1642554270000|2022-01-19 01:04:30|15195.5|15193.5|15197.9|15195.9|15198.1|15196.1|15195.4|15193.4|42
1642554280000|2022-01-19 01:04:40|15198|15196|15196.2|15194.2|15198|15196|15195.5|15193.5|8
1642554290000|2022-01-19 01:04:50|15196.4|15194.4|15194.7|15192.7|15196.6|15194.6|15193.7|15191.7|8
1642554300000|2022-01-19 01:05:00|15195|15193|15193.2|15191.2|15195.5|15193.5|15192.6|15190.6|16
1642554310000|2022-01-19 01:05:10|15193.1|15191.1|15191.4|15189.4|15193.2|15191.2|15191.1|15189.1|16
1642554320000|2022-01-19 01:05:20|15191.6|15189.6|15192.1|15190.1|15193.6|15191.6|15191.6|15189.6|17
1642554330000|2022-01-19 01:05:30|15192.4|15190.4|15192.1|15190.1|15192.4|15190.4|15192.1|15190.1|8
1642554340000|2022-01-19 01:05:40|15192|15190|15193.5|15191.5|15193.9|15191.9|15191.5|15189.5|10
1642554350000|2022-01-19 01:05:50|15193.4|15191.4|15195.5|15193.5|15195.5|15193.5|15193.4|15191.4|9
1642554360000|2022-01-19 01:06:00|15195.6|15193.6|15193.6|15191.6|15196.1|15194.1|15193.5|15191.5|15
1642554370000|2022-01-19 01:06:10|15193.1|15191.1|15192|15190|15193.4|15191.4|15190.9|15188.9|14
1642554380000|2022-01-19 01:06:20|15191.9|15189.9|15191.1|15189.1|15191.9|15189.9|15191|15189|3
1642554390000|2022-01-19 01:06:30|15191.5|15189.5|15191.9|15189.9|15192.1|15190.1|15190.5|15188.5|13
1642554400000|2022-01-19 01:06:40|15192|15190|15191.6|15189.6|15192|15190|15190.9|15188.9|7
1642554410000|2022-01-19 01:06:50|15192.5|15190.5|15192.2|15190.2|15192.5|15190.5|15189.9|15187.9|17
1642554420000|2022-01-19 01:07:00|15192.4|15190.4|15191.4|15189.4|15194.5|15192.5|15190.4|15188.4|9
1642554430000|2022-01-19 01:07:10|15191.5|15189.5|15194.1|15192.1|15194.1|15192.1|15191.5|15189.5|14
1642554440000|2022-01-19 01:07:20|15194.5|15192.5|15195.7|15193.7|15195.7|15193.7|15193.9|15191.9|20
1642554450000|2022-01-19 01:07:30|15196.2|15194.2|15199.4|15197.4|15199.4|15197.4|15195.9|15193.9|66
1642554460000|2022-01-19 01:07:40|15199.5|15197.5|15200|15198|15200.6|15198.6|15199.2|15197.2|45
1642554470000|2022-01-19 01:07:50|15199.7|15197.7|15198.7|15196.7|15200.1|15198.1|15198.5|15196.5|20
1642554480000|2022-01-19 01:08:00|15198.6|15196.6|15197.7|15195.7|15198.9|15196.9|15197.4|15195.4|20
1642554490000|2022-01-19 01:08:10|15197.9|15195.9|15197.7|15195.7|15198.7|15196.7|15197.7|15195.7|12
1642554500000|2022-01-19 01:08:20|15198|15196|15199.6|15197.6|15203.7|15201.7|15197.7|15195.7|216
1642554510000|2022-01-19 01:08:30|15199.7|15197.7|15203.4|15201.4|15203.4|15201.4|15199.7|15197.7|51
1642554520000|2022-01-19 01:08:40|15203.2|15201.2|15205.2|15203.2|15207.5|15205.5|15203.2|15201.2|126
1642554530000|2022-01-19 01:08:50|15205.1|15203.1|15206|15204|15206.7|15204.7|15203.9|15201.9|69
1642554540000|2022-01-19 01:09:00|15206.2|15204.2|15209|15207|15209.1|15207.1|15205.1|15203.1|138
1642554550000|2022-01-19 01:09:10|15209.1|15207.1|15209.2|15207.2|15209.9|15207.9|15208|15206|26
1642554560000|2022-01-19 01:09:20|15208.2|15206.2|15206.9|15204.9|15208.6|15206.6|15206.9|15204.9|18
1642554570000|2022-01-19 01:09:30|15207|15205|15207.5|15205.5|15207.6|15205.6|15206.9|15204.9|11
1642554580000|2022-01-19 01:09:40|15207.6|15205.6|15211.5|15209.5|15213|15211|15207.6|15205.6|55
1642554590000|2022-01-19 01:09:50|15211.4|15209.4|15208.6|15206.6|15211.4|15209.4|15207.7|15205.7|30
1642554600000|2022-01-19 01:10:00|15208.7|15206.7|15210.5|15208.5|15212.6|15210.6|15208.7|15206.7|34
1642554610000|2022-01-19 01:10:10|15210.6|15208.6|15211.5|15209.5|15211.7|15209.7|15209.9|15207.9|22
1642554620000|2022-01-19 01:10:20|15211.4|15209.4|15209.4|15207.4|15211.4|15209.4|15209.4|15207.4|17
1642554630000|2022-01-19 01:10:30|15209.5|15207.5|15210|15208|15210|15208|15209|15207|12
1642554640000|2022-01-19 01:10:40|15210.1|15208.1|15209|15207|15210.1|15208.1|15208.6|15206.6|17
1642554650000|2022-01-19 01:10:50|15209.1|15207.1|15211.4|15209.4|15212.7|15210.7|15208.6|15206.6|23
1642554660000|2022-01-19 01:11:00|15210.9|15208.9|15212.2|15210.2|15213.4|15211.4|15210.5|15208.5|17
1642554670000|2022-01-19 01:11:10|15212.1|15210.1|15214|15212|15214.5|15212.5|15211.6|15209.6|21
1642554680000|2022-01-19 01:11:20|15214.1|15212.1|15212.7|15210.7|15215.4|15213.4|15211.6|15209.6|33
1642554690000|2022-01-19 01:11:30|15212.9|15210.9|15211.6|15209.6|15212.9|15210.9|15210.4|15208.4|9
1642554700000|2022-01-19 01:11:40|15211.5|15209.5|15211.7|15209.7|15212.1|15210.1|15210.9|15208.9|16
1642554710000|2022-01-19 01:11:50|15211.6|15209.6|15210.6|15208.6|15213|15211|15210.6|15208.6|15
1642554720000|2022-01-19 01:12:00|15210.5|15208.5|15210|15208|15211.7|15209.7|15209.7|15207.7|22
1642554730000|2022-01-19 01:12:10|15209.9|15207.9|15210.9|15208.9|15210.9|15208.9|15209.6|15207.6|17
1642554740000|2022-01-19 01:12:20|15210.7|15208.7|15210.9|15208.9|15211.4|15209.4|15210.6|15208.6|4
1642554750000|2022-01-19 01:12:30|15210.7|15208.7|15211.2|15209.2|15211.5|15209.5|15210.5|15208.5|12
1642554760000|2022-01-19 01:12:40|15211|15209|15212.4|15210.4|15212.4|15210.4|15211|15209|18
1642554770000|2022-01-19 01:12:50|15212.2|15210.2|15213.5|15211.5|15214.5|15212.5|15212.2|15210.2|23
1642554780000|2022-01-19 01:13:00|15213.6|15211.6|15215.9|15213.9|15218.1|15216.1|15213.4|15211.4|88
1642554790000|2022-01-19 01:13:10|15215.7|15213.7|15217|15215|15217|15215|15215.1|15213.1|8
1642554800000|2022-01-19 01:13:20|15217.1|15215.1|15219.7|15217.7|15221|15219|15216.9|15214.9|64
1642554810000|2022-01-19 01:13:30|15219.9|15217.9|15218.7|15216.7|15219.9|15217.9|15217.6|15215.6|20
1642554820000|2022-01-19 01:13:40|15218.9|15216.9|15218.1|15216.1|15219.9|15217.9|15217.5|15215.5|28
1642554830000|2022-01-19 01:13:50|15217.7|15215.7|15217.2|15215.2|15218.6|15216.6|15217.1|15215.1|8
1642554840000|2022-01-19 01:14:00|15217.1|15215.1|15220|15218|15220.2|15218.2|15217.1|15215.1|33
1642554850000|2022-01-19 01:14:10|15219.9|15217.9|15218.2|15216.2|15219.9|15217.9|15218.2|15216.2|22
1642554860000|2022-01-19 01:14:20|15218.4|15216.4|15220.2|15218.2|15221|15219|15217.5|15215.5|35
1642554870000|2022-01-19 01:14:30|15220.4|15218.4|15223|15221|15223|15221|15220.2|15218.2|43
1642554880000|2022-01-19 01:14:40|15222.9|15220.9|15218.7|15216.7|15223|15221|15218.7|15216.7|26
1642554890000|2022-01-19 01:14:50|15218.9|15216.9|15218.4|15216.4|15219.1|15217.1|15218.2|15216.2|21
1642554900000|2022-01-19 01:15:00|15218.6|15216.6|15220.1|15218.1|15221.5|15219.5|15217.9|15215.9|79
1642554910000|2022-01-19 01:15:10|15220.2|15218.2|15217.7|15215.7|15220.5|15218.5|15217.5|15215.5|53
1642554920000|2022-01-19 01:15:20|15217.9|15215.9|15218.7|15216.7|15219.4|15217.4|15217.9|15215.9|16
1642554930000|2022-01-19 01:15:30|15219.2|15217.2|15221.9|15219.9|15221.9|15219.9|15219|15217|39
1642554940000|2022-01-19 01:15:40|15223|15221|15227|15225|15228|15226|15222.5|15220.5|192
1642554950000|2022-01-19 01:15:50|15227.2|15225.2|15225.5|15223.5|15227.9|15225.9|15224.9|15222.9|49
1642554960000|2022-01-19 01:16:00|15225.4|15223.4|15224|15222|15225.4|15223.4|15222.1|15220.1|61
1642554970000|2022-01-19 01:16:10|15224.1|15222.1|15219.1|15217.1|15224.4|15222.4|15218.2|15216.2|44
1642554980000|2022-01-19 01:16:20|15219.2|15217.2|15218|15216|15219.2|15217.2|15216.6|15214.6|65
1642554990000|2022-01-19 01:16:30|15217.9|15215.9|15216.1|15214.1|15219.2|15217.2|15216.1|15214.1|25
1642555000000|2022-01-19 01:16:40|15216.2|15214.2|15218.2|15216.2|15219.2|15217.2|15216.2|15214.2|16
1642555010000|2022-01-19 01:16:50|15218.1|15216.1|15219.5|15217.5|15221|15219|15217.9|15215.9|19
1642555020000|2022-01-19 01:17:00|15220|15218|15222|15220|15222.2|15220.2|15219.1|15217.1|32
1642555030000|2022-01-19 01:17:10|15221.9|15219.9|15220.4|15218.4|15223.2|15221.2|15219|15217|87
1642555040000|2022-01-19 01:17:20|15218.6|15216.6|15221.6|15219.6|15222.4|15220.4|15217.9|15215.9|43
1642555050000|2022-01-19 01:17:30|15221.7|15219.7|15221|15219|15221.7|15219.7|15220.5|15218.5|19
1642555060000|2022-01-19 01:17:40|15220.9|15218.9|15222.2|15220.2|15222.7|15220.7|15220|15218|4
1642555070000|2022-01-19 01:17:50|15222.1|15220.1|15221.7|15219.7|15222.7|15220.7|15221.7|15219.7|2
1642555080000|2022-01-19 01:18:00|15221|15219|15216.5|15214.5|15221.2|15219.2|15216.5|15214.5|42
1642555090000|2022-01-19 01:18:10|15216.4|15214.4|15214.4|15212.4|15218.2|15216.2|15214.4|15212.4|104
1642555100000|2022-01-19 01:18:20|15214.7|15212.7|15213.7|15211.7|15216.4|15214.4|15213.7|15211.7|33
1642555110000|2022-01-19 01:18:30|15214|15212|15214.5|15212.5|15214.7|15212.7|15213.5|15211.5|25
1642555120000|2022-01-19 01:18:40|15214.6|15212.6|15215|15213|15215.7|15213.7|15213.7|15211.7|23
1642555130000|2022-01-19 01:18:50|15214.5|15212.5|15214.9|15212.9|15215.6|15213.6|15214|15212|14
1642555140000|2022-01-19 01:19:00|15215|15213|15215.4|15213.4|15215.5|15213.5|15214.2|15212.2|10
1642555150000|2022-01-19 01:19:10|15215.5|15213.5|15218|15216|15218.2|15216.2|15214.4|15212.4|69
1642555160000|2022-01-19 01:19:20|15217.9|15215.9|15216.1|15214.1|15217.9|15215.9|15215.4|15213.4|6
1642555170000|2022-01-19 01:19:30|15216.2|15214.2|15217.2|15215.2|15217.5|15215.5|15216|15214|19
1642555180000|2022-01-19 01:19:40|15217.4|15215.4|15214.4|15212.4|15217.5|15215.5|15214|15212|22
1642555190000|2022-01-19 01:19:50|15214.5|15212.5|15213.1|15211.1|15215.1|15213.1|15212.5|15210.5|27
1642555200000|2022-01-19 01:20:00|15213|15211|15213.1|15211.1|15213.6|15211.6|15211.1|15209.1|40
1642555210000|2022-01-19 01:20:10|15213|15211|15210.4|15208.4|15213|15211|15209.5|15207.5|37
1642555220000|2022-01-19 01:20:20|15210.7|15208.7|15210.1|15208.1|15213.6|15211.6|15210.1|15208.1|31
1642555230000|2022-01-19 01:20:30|15209.7|15207.7|15208.2|15206.2|15210.9|15208.9|15208.2|15206.2|42
1642555240000|2022-01-19 01:20:40|15208|15206|15207.2|15205.2|15209.7|15207.7|15206.9|15204.9|40
1642555250000|2022-01-19 01:20:50|15208.7|15206.7|15210.2|15208.2|15210.2|15208.2|15207.7|15205.7|29
1642555260000|2022-01-19 01:21:00|15210|15208|15209.5|15207.5|15210.1|15208.1|15209|15207|24
1642555270000|2022-01-19 01:21:10|15209.4|15207.4|15208.7|15206.7|15209.4|15207.4|15207.1|15205.1|28
1642555280000|2022-01-19 01:21:20|15208.9|15206.9|15210.4|15208.4|15210.4|15208.4|15208.6|15206.6|27
1642555290000|2022-01-19 01:21:30|15210.5|15208.5|15209|15207|15210.5|15208.5|15208.5|15206.5|26
1642555300000|2022-01-19 01:21:40|15208.9|15206.9|15208.5|15206.5|15209.1|15207.1|15207.6|15205.6|19
1642555310000|2022-01-19 01:21:50|15208.9|15206.9|15205.6|15203.6|15208.9|15206.9|15204.2|15202.2|96
1642555320000|2022-01-19 01:22:00|15205.7|15203.7|15207.1|15205.1|15209.4|15207.4|15205.7|15203.7|35
1642555330000|2022-01-19 01:22:10|15207.2|15205.2|15206.5|15204.5|15208.4|15206.4|15206.4|15204.4|29
1642555340000|2022-01-19 01:22:20|15206.4|15204.4|15205.7|15203.7|15206.5|15204.5|15204.7|15202.7|49
1642555350000|2022-01-19 01:22:30|15205.9|15203.9|15206.7|15204.7|15206.9|15204.9|15205.9|15203.9|25
1642555360000|2022-01-19 01:22:40|15206.9|15204.9|15206.2|15204.2|15206.9|15204.9|15205.6|15203.6|19
1642555370000|2022-01-19 01:22:50|15206.4|15204.4|15208.1|15206.1|15208.2|15206.2|15206.2|15204.2|26
1642555380000|2022-01-19 01:23:00|15208.2|15206.2|15209.9|15207.9|15210|15208|15208.1|15206.1|31
1642555390000|2022-01-19 01:23:10|15209.5|15207.5|15212.5|15210.5|15212.5|15210.5|15209.5|15207.5|44
1642555400000|2022-01-19 01:23:20|15212.4|15210.4|15211.5|15209.5|15212.9|15210.9|15210.9|15208.9|25
1642555410000|2022-01-19 01:23:30|15211.9|15209.9|15211.6|15209.6|15212.4|15210.4|15211.1|15209.1|8
1642555420000|2022-01-19 01:23:40|15211.4|15209.4|15212.5|15210.5|15212.6|15210.6|15210.9|15208.9|23
1642555430000|2022-01-19 01:23:50|15212.4|15210.4|15212.5|15210.5|15213.4|15211.4|15211.6|15209.6|19
1642555440000|2022-01-19 01:24:00|15212.7|15210.7|15212.6|15210.6|15213|15211|15212.5|15210.5|2
1642555450000|2022-01-19 01:24:10|15212.5|15210.5|15212.1|15210.1|15213|15211|15212.1|15210.1|9
1642555460000|2022-01-19 01:24:20|15212.2|15210.2|15213.4|15211.4|15213.5|15211.5|15211.7|15209.7|27
1642555470000|2022-01-19 01:24:30|15212.7|15210.7|15213.6|15211.6|15215.4|15213.4|15212.7|15210.7|15
1642555480000|2022-01-19 01:24:40|15213.4|15211.4|15213.6|15211.6|15214|15212|15213.4|15211.4|6
1642555490000|2022-01-19 01:24:50|15213.5|15211.5|15213.5|15211.5|15213.9|15211.9|15213.4|15211.4|0
1642555500000|2022-01-19 01:25:00|15213.4|15211.4|15222.1|15220.1|15223.4|15221.4|15213.4|15211.4|102
1642555510000|2022-01-19 01:25:10|15222.4|15220.4|15224.5|15222.5|15227.7|15225.7|15221.6|15219.6|100
1642555520000|2022-01-19 01:25:20|15224.7|15222.7|15227.4|15225.4|15228.6|15226.6|15224.6|15222.6|76
1642555530000|2022-01-19 01:25:30|15227.5|15225.5|15226|15224|15227.5|15225.5|15224.5|15222.5|37
1642555540000|2022-01-19 01:25:40|15225.9|15223.9|15229.2|15227.2|15230.4|15228.4|15224.5|15222.5|100
1642555550000|2022-01-19 01:25:50|15229.9|15227.9|15227.5|15225.5|15229.9|15227.9|15226.5|15224.5|48
1642555560000|2022-01-19 01:26:00|15227.6|15225.6|15229.5|15227.5|15231.9|15229.9|15227.5|15225.5|66
1642555570000|2022-01-19 01:26:10|15229.7|15227.7|15229.1|15227.1|15229.7|15227.7|15227.7|15225.7|16
1642555580000|2022-01-19 01:26:20|15229.2|15227.2|15228.6|15226.6|15229.9|15227.9|15228.4|15226.4|15
1642555590000|2022-01-19 01:26:30|15228.7|15226.7|15226.2|15224.2|15228.7|15226.7|15223.5|15221.5|63
1642555600000|2022-01-19 01:26:40|15226.1|15224.1|15226|15224|15226.7|15224.7|15225.4|15223.4|9
1642555610000|2022-01-19 01:26:50|15226.1|15224.1|15225.2|15223.2|15226.2|15224.2|15224.7|15222.7|29
1642555620000|2022-01-19 01:27:00|15224.7|15222.7|15223.9|15221.9|15226.7|15224.7|15223.2|15221.2|29
1642555630000|2022-01-19 01:27:10|15224|15222|15223.7|15221.7|15225.6|15223.6|15221.5|15219.5|106
1642555640000|2022-01-19 01:27:20|15223.6|15221.6|15226.1|15224.1|15226.1|15224.1|15223.5|15221.5|32
1642555650000|2022-01-19 01:27:30|15226|15224|15225.9|15223.9|15227.1|15225.1|15225.6|15223.6|57
1642555660000|2022-01-19 01:27:40|15226.2|15224.2|15226.1|15224.1|15227.2|15225.2|15225.6|15223.6|24
1642555670000|2022-01-19 01:27:50|15226.2|15224.2|15226.9|15224.9|15227.1|15225.1|15225.4|15223.4|38
1642555680000|2022-01-19 01:28:00|15227|15225|15228.7|15226.7|15229.9|15227.9|15227|15225|29
1642555690000|2022-01-19 01:28:10|15228.6|15226.6|15230.2|15228.2|15231.7|15229.7|15228.1|15226.1|38
1642555700000|2022-01-19 01:28:20|15230|15228|15227.4|15225.4|15230.2|15228.2|15226.7|15224.7|19
1642555710000|2022-01-19 01:28:30|15227.5|15225.5|15222.5|15220.5|15228|15226|15222.1|15220.1|56
1642555720000|2022-01-19 01:28:40|15222.6|15220.6|15218.9|15216.9|15222.7|15220.7|15217.6|15215.6|58
1642555730000|2022-01-19 01:28:50|15219.1|15217.1|15220.6|15218.6|15221|15219|15218.5|15216.5|22
1642555740000|2022-01-19 01:29:00|15220.7|15218.7|15218|15216|15220.9|15218.9|15217.6|15215.6|33
1642555750000|2022-01-19 01:29:10|15217.9|15215.9|15223.6|15221.6|15223.9|15221.9|15217.9|15215.9|61
1642555760000|2022-01-19 01:29:20|15223.1|15221.1|15224|15222|15224.9|15222.9|15223|15221|13
1642555770000|2022-01-19 01:29:30|15224.1|15222.1|15225.1|15223.1|15225.4|15223.4|15223|15221|8
1642555780000|2022-01-19 01:29:40|15225.2|15223.2|15223.4|15221.4|15227.2|15225.2|15223.4|15221.4|37
1642555790000|2022-01-19 01:29:50|15223.7|15221.7|15224.1|15222.1|15224.5|15222.5|15222.5|15220.5|8
1642555800000|2022-01-19 01:30:00|15224.2|15222.2|15228|15226|15228|15226|15223.5|15221.5|31
1642555810000|2022-01-19 01:30:10|15228.1|15226.1|15230|15228|15230|15228|15227|15225|55
1642555820000|2022-01-19 01:30:20|15230.1|15228.1|15229.9|15227.9|15230.7|15228.7|15228.1|15226.1|37
1642555830000|2022-01-19 01:30:30|15230|15228|15229.2|15227.2|15230.2|15228.2|15228.7|15226.7|11
1642555840000|2022-01-19 01:30:40|15229.4|15227.4|15229.6|15227.6|15231.4|15229.4|15229.4|15227.4|24
1642555850000|2022-01-19 01:30:50|15229.1|15227.1|15230.4|15228.4|15230.5|15228.5|15228.1|15226.1|16
1642555860000|2022-01-19 01:31:00|15230.7|15228.7|15229|15227|15230.9|15228.9|15228.1|15226.1|13
1642555870000|2022-01-19 01:31:10|15229.1|15227.1|15232|15230|15232|15230|15228.4|15226.4|19
1642555880000|2022-01-19 01:31:20|15232.1|15230.1|15237.1|15235.1|15240.9|15238.9|15232.1|15230.1|244
1642555890000|2022-01-19 01:31:30|15236.5|15234.5|15235.6|15233.6|15237.1|15235.1|15235.4|15233.4|22
1642555900000|2022-01-19 01:31:40|15235.5|15233.5|15234.1|15232.1|15235.9|15233.9|15233.7|15231.7|29
1642555910000|2022-01-19 01:31:50|15233.9|15231.9|15234.2|15232.2|15234.4|15232.4|15233.1|15231.1|23
1642555920000|2022-01-19 01:32:00|15234.4|15232.4|15236|15234|15239.6|15237.6|15234.2|15232.2|42
1642555930000|2022-01-19 01:32:10|15235.7|15233.7|15237.7|15235.7|15238.6|15236.6|15235.7|15233.7|21
1642555940000|2022-01-19 01:32:20|15237.6|15235.6|15237.6|15235.6|15239.5|15237.5|15236.6|15234.6|45
1642555950000|2022-01-19 01:32:30|15237.7|15235.7|15236.5|15234.5|15238.1|15236.1|15236.2|15234.2|6
1642555960000|2022-01-19 01:32:40|15236.1|15234.1|15237.4|15235.4|15239|15237|15236.1|15234.1|42
1642555970000|2022-01-19 01:32:50|15237.5|15235.5|15236|15234|15237.6|15235.6|15235.5|15233.5|23
1642555980000|2022-01-19 01:33:00|15235.9|15233.9|15238.7|15236.7|15239.1|15237.1|15234.4|15232.4|34
1642555990000|2022-01-19 01:33:10|15238.6|15236.6|15239.1|15237.1|15239.7|15237.7|15238.2|15236.2|25
1642556000000|2022-01-19 01:33:20|15238.9|15236.9|15236.2|15234.2|15238.9|15236.9|15236.1|15234.1|12
1642556010000|2022-01-19 01:33:30|15236.1|15234.1|15232.2|15230.2|15236.1|15234.1|15231.7|15229.7|67
1642556020000|2022-01-19 01:33:40|15232.1|15230.1|15232.2|15230.2|15233.2|15231.2|15232.1|15230.1|2
1642556030000|2022-01-19 01:33:50|15231.9|15229.9|15232.5|15230.5|15233|15231|15231|15229|30
1642556040000|2022-01-19 01:34:00|15233.1|15231.1|15232.7|15230.7|15233.1|15231.1|15231.6|15229.6|11
1642556050000|2022-01-19 01:34:10|15232.5|15230.5|15231.6|15229.6|15232.9|15230.9|15231.6|15229.6|0
1642556060000|2022-01-19 01:34:20|15231|15229|15229.6|15227.6|15231.6|15229.6|15229.6|15227.6|31
1642556070000|2022-01-19 01:34:30|15228.9|15226.9|15229.2|15227.2|15229.7|15227.7|15228|15226|33
1642556080000|2022-01-19 01:34:40|15229.5|15227.5|15228.4|15226.4|15230.5|15228.5|15228.4|15226.4|13
1642556090000|2022-01-19 01:34:50|15227.6|15225.6|15226.7|15224.7|15228.6|15226.6|15226.2|15224.2|35
1642556100000|2022-01-19 01:35:00|15226.9|15224.9|15227.7|15225.7|15229.2|15227.2|15226.9|15224.9|15
1642556110000|2022-01-19 01:35:10|15227.6|15225.6|15229.1|15227.1|15230.2|15228.2|15227.6|15225.6|17
1642556120000|2022-01-19 01:35:20|15229|15227|15230.1|15228.1|15230.2|15228.2|15227.4|15225.4|9
1642556130000|2022-01-19 01:35:30|15230|15228|15229.7|15227.7|15231.2|15229.2|15229.1|15227.1|11
1642556140000|2022-01-19 01:35:40|15229.6|15227.6|15231.5|15229.5|15231.6|15229.6|15229.1|15227.1|11
1642556150000|2022-01-19 01:35:50|15230.7|15228.7|15230.4|15228.4|15231.4|15229.4|15230.1|15228.1|8
1642556160000|2022-01-19 01:36:00|15231|15229|15231.4|15229.4|15232.6|15230.6|15231|15229|31
1642556170000|2022-01-19 01:36:10|15231.2|15229.2|15230.7|15228.7|15231.6|15229.6|15230.5|15228.5|7
1642556180000|2022-01-19 01:36:20|15231|15229|15232.4|15230.4|15233.2|15231.2|15231|15229|15
1642556190000|2022-01-19 01:36:30|15232.2|15230.2|15233.1|15231.1|15233.5|15231.5|15231.7|15229.7|12
1642556200000|2022-01-19 01:36:40|15233|15231|15232.7|15230.7|15233.2|15231.2|15232.4|15230.4|7
1642556210000|2022-01-19 01:36:50|15232.4|15230.4|15232.7|15230.7|15232.7|15230.7|15230.7|15228.7|13
1642556220000|2022-01-19 01:37:00|15233.1|15231.1|15230.4|15228.4|15233.1|15231.1|15229.4|15227.4|18
1642556230000|2022-01-19 01:37:10|15230.5|15228.5|15228|15226|15230.5|15228.5|15228|15226|31
1642556240000|2022-01-19 01:37:20|15227.9|15225.9|15227.7|15225.7|15228.2|15226.2|15226.6|15224.6|16
1642556250000|2022-01-19 01:37:30|15227.9|15225.9|15228|15226|15229.2|15227.2|15227.5|15225.5|6
1642556260000|2022-01-19 01:37:40|15227.9|15225.9|15225.5|15223.5|15228|15226|15224.5|15222.5|62
1642556270000|2022-01-19 01:37:50|15222.6|15220.6|15224.1|15222.1|15225.7|15223.7|15222.6|15220.6|109
1642556280000|2022-01-19 01:38:00|15224.5|15222.5|15224.5|15222.5|15226|15224|15224|15222|23
1642556290000|2022-01-19 01:38:10|15224.6|15222.6|15226.2|15224.2|15227.9|15225.9|15224.6|15222.6|28
1642556300000|2022-01-19 01:38:20|15226.4|15224.4|15226.9|15224.9|15227.1|15225.1|15224.6|15222.6|57
1642556310000|2022-01-19 01:38:30|15227|15225|15227.5|15225.5|15227.5|15225.5|15226|15224|25
1642556320000|2022-01-19 01:38:40|15227.6|15225.6|15231.6|15229.6|15231.6|15229.6|15227.6|15225.6|23
1642556330000|2022-01-19 01:38:50|15231.2|15229.2|15229.5|15227.5|15231.5|15229.5|15229.5|15227.5|21
1642556340000|2022-01-19 01:39:00|15229.4|15227.4|15227.6|15225.6|15230|15228|15227.4|15225.4|6
1642556350000|2022-01-19 01:39:10|15227.7|15225.7|15225|15223|15227.7|15225.7|15224.5|15222.5|47
1642556360000|2022-01-19 01:39:20|15224.9|15222.9|15226.2|15224.2|15226.2|15224.2|15224.1|15222.1|11
1642556370000|2022-01-19 01:39:30|15226.1|15224.1|15224.4|15222.4|15226.2|15224.2|15223.6|15221.6|10
1642556380000|2022-01-19 01:39:40|15226.1|15224.1|15224.1|15222.1|15226.1|15224.1|15224|15222|27
1642556390000|2022-01-19 01:39:50|15224|15222|15224.9|15222.9|15225.9|15223.9|15223.9|15221.9|4
1642556400000|2022-01-19 01:40:00|15225|15223|15225.7|15223.7|15226.4|15224.4|15224.9|15222.9|5
1642556410000|2022-01-19 01:40:10|15225.9|15223.9|15226.2|15224.2|15226.4|15224.4|15225|15223|9
1642556420000|2022-01-19 01:40:20|15226|15224|15227.6|15225.6|15228.1|15226.1|15225.9|15223.9|15
1642556430000|2022-01-19 01:40:30|15227.7|15225.7|15228.5|15226.5|15228.9|15226.9|15227.6|15225.6|6
1642556440000|2022-01-19 01:40:40|15228.6|15226.6|15226.5|15224.5|15228.7|15226.7|15225.1|15223.1|23
1642556450000|2022-01-19 01:40:50|15226.6|15224.6|15227.6|15225.6|15227.7|15225.7|15226.4|15224.4|2
1642556460000|2022-01-19 01:41:00|15227.5|15225.5|15230.2|15228.2|15230.2|15228.2|15226|15224|26
1642556470000|2022-01-19 01:41:10|15230.4|15228.4|15232.2|15230.2|15233|15231|15229.9|15227.9|39
1642556480000|2022-01-19 01:41:20|15232.1|15230.1|15231.5|15229.5|15232.7|15230.7|15229|15227|12
1642556490000|2022-01-19 01:41:30|15232|15230|15230.2|15228.2|15232.1|15230.1|15230|15228|13
1642556500000|2022-01-19 01:41:40|15230.1|15228.1|15229.5|15227.5|15230.6|15228.6|15229.1|15227.1|10
1642556510000|2022-01-19 01:41:50|15229.4|15227.4|15228.4|15226.4|15229.4|15227.4|15228|15226|15
1642556520000|2022-01-19 01:42:00|15228|15226|15226.4|15224.4|15228|15226|15226.2|15224.2|16
1642556530000|2022-01-19 01:42:10|15226.5|15224.5|15226.9|15224.9|15227.6|15225.6|15226.5|15224.5|5
1642556540000|2022-01-19 01:42:20|15226.7|15224.7|15225.1|15223.1|15226.7|15224.7|15224.4|15222.4|15
1642556550000|2022-01-19 01:42:30|15225.2|15223.2|15228.9|15226.9|15228.9|15226.9|15225.1|15223.1|25
1642556560000|2022-01-19 01:42:40|15229|15227|15229.4|15227.4|15231|15229|15229|15227|22
1642556570000|2022-01-19 01:42:50|15229.5|15227.5|15229.2|15227.2|15230.6|15228.6|15229|15227|4
1642556580000|2022-01-19 01:43:00|15229.4|15227.4|15228.9|15226.9|15230.7|15228.7|15228.9|15226.9|7
1642556590000|2022-01-19 01:43:10|15229|15227|15228.2|15226.2|15229.4|15227.4|15228.2|15226.2|4
1642556600000|2022-01-19 01:43:20|15228.1|15226.1|15227.6|15225.6|15229|15227|15227.5|15225.5|7
1642556610000|2022-01-19 01:43:30|15227.7|15225.7|15227.4|15225.4|15229.2|15227.2|15227.2|15225.2|14
1642556620000|2022-01-19 01:43:40|15226.5|15224.5|15223.5|15221.5|15226.9|15224.9|15223.5|15221.5|69
1642556630000|2022-01-19 01:43:50|15223.4|15221.4|15220|15218|15224.7|15222.7|15218.7|15216.7|79
1642556640000|2022-01-19 01:44:00|15220.4|15218.4|15219|15217|15222.4|15220.4|15219|15217|15
1642556650000|2022-01-19 01:44:10|15218.7|15216.7|15216.9|15214.9|15218.9|15216.9|15216.9|15214.9|75
1642556660000|2022-01-19 01:44:20|15217.1|15215.1|15216.9|15214.9|15217.9|15215.9|15216.6|15214.6|25
1642556670000|2022-01-19 01:44:30|15217|15215|15215.4|15213.4|15217|15215|15215.4|15213.4|48
1642556680000|2022-01-19 01:44:40|15215.5|15213.5|15216|15214|15217.4|15215.4|15215.5|15213.5|24
1642556690000|2022-01-19 01:44:50|15215.5|15213.5|15215.4|15213.4|15216.6|15214.6|15215.1|15213.1|39
1642556700000|2022-01-19 01:45:00|15215.5|15213.5|15217|15215|15218.5|15216.5|15215.2|15213.2|55
1642556710000|2022-01-19 01:45:10|15217.4|15215.4|15217.5|15215.5|15218.1|15216.1|15216.7|15214.7|36
1642556720000|2022-01-19 01:45:20|15218|15216|15218.6|15216.6|15219.5|15217.5|15216.7|15214.7|16
1642556730000|2022-01-19 01:45:30|15218.7|15216.7|15219.2|15217.2|15219.2|15217.2|15217.2|15215.2|9
1642556740000|2022-01-19 01:45:40|15219.1|15217.1|15219.2|15217.2|15219.4|15217.4|15218.4|15216.4|4
1642556750000|2022-01-19 01:45:50|15219.4|15217.4|15219.4|15217.4|15219.4|15217.4|15217.4|15215.4|4
1642556760000|2022-01-19 01:46:00|15219.2|15217.2|15218.6|15216.6|15219.9|15217.9|15218.1|15216.1|36
1642556770000|2022-01-19 01:46:10|15218.5|15216.5|15217.5|15215.5|15218.9|15216.9|15217.2|15215.2|16
1642556780000|2022-01-19 01:46:20|15217.6|15215.6|15221|15219|15221.7|15219.7|15217.5|15215.5|23
1642556790000|2022-01-19 01:46:30|15221.9|15219.9|15225.2|15223.2|15226.1|15224.1|15221.6|15219.6|51
1642556800000|2022-01-19 01:46:40|15225.1|15223.1|15222|15220|15225.2|15223.2|15222|15220|27
1642556810000|2022-01-19 01:46:50|15221.5|15219.5|15220.4|15218.4|15223|15221|15218.4|15216.4|17
1642556820000|2022-01-19 01:47:00|15220.5|15218.5|15220.1|15218.1|15220.9|15218.9|15219.4|15217.4|6
1642556830000|2022-01-19 01:47:10|15220.2|15218.2|15220.2|15218.2|15220.4|15218.4|15218.9|15216.9|4
1642556840000|2022-01-19 01:47:20|15220.4|15218.4|15221.2|15219.2|15222.4|15220.4|15220.4|15218.4|10
1642556850000|2022-01-19 01:47:30|15221.4|15219.4|15216.2|15214.2|15221.5|15219.5|15215.7|15213.7|41
1642556860000|2022-01-19 01:47:40|15216.1|15214.1|15213.7|15211.7|15216.6|15214.6|15212|15210|70
1642556870000|2022-01-19 01:47:50|15214.1|15212.1|15212.5|15210.5|15214.1|15212.1|15212.2|15210.2|30
1642556880000|2022-01-19 01:48:00|15212.4|15210.4|15215.2|15213.2|15215.9|15213.9|15211.4|15209.4|73
1642556890000|2022-01-19 01:48:10|15215.5|15213.5|15211.2|15209.2|15215.5|15213.5|15210.6|15208.6|43
1642556900000|2022-01-19 01:48:20|15211.4|15209.4|15207.4|15205.4|15212.7|15210.7|15206.9|15204.9|58
1642556910000|2022-01-19 01:48:30|15208|15206|15204.4|15202.4|15210|15208|15203.6|15201.6|90
1642556920000|2022-01-19 01:48:40|15204|15202|15199.6|15197.6|15205.1|15203.1|15198.6|15196.6|166
1642556930000|2022-01-19 01:48:50|15199.9|15197.9|15198.7|15196.7|15199.9|15197.9|15195.6|15193.6|85
1642556940000|2022-01-19 01:49:00|15198.6|15196.6|15200.1|15198.1|15201.4|15199.4|15198.5|15196.5|50
1642556950000|2022-01-19 01:49:10|15200.2|15198.2|15198.7|15196.7|15201.9|15199.9|15198.7|15196.7|49
1642556960000|2022-01-19 01:49:20|15199.2|15197.2|15199|15197|15199.4|15197.4|15198.1|15196.1|32
1642556970000|2022-01-19 01:49:30|15200|15198|15194|15192|15200.4|15198.4|15194|15192|39
1642556980000|2022-01-19 01:49:40|15193.9|15191.9|15188.2|15186.2|15196|15194|15187.7|15185.7|122
1642556990000|2022-01-19 01:49:50|15187.5|15185.5|15193|15191|15194.4|15192.4|15186.6|15184.6|78
1642557000000|2022-01-19 01:50:00|15192.9|15190.9|15193.2|15191.2|15194.4|15192.4|15191.2|15189.2|48
1642557010000|2022-01-19 01:50:10|15193.1|15191.1|15192.7|15190.7|15195.6|15193.6|15191.6|15189.6|41
1642557020000|2022-01-19 01:50:20|15192.5|15190.5|15193.1|15191.1|15194.6|15192.6|15191.6|15189.6|19
1642557030000|2022-01-19 01:50:30|15193.4|15191.4|15192.2|15190.2|15193.5|15191.5|15191.9|15189.9|17
1642557040000|2022-01-19 01:50:40|15192.7|15190.7|15191.7|15189.7|15192.7|15190.7|15191.1|15189.1|14
1642557050000|2022-01-19 01:50:50|15191.6|15189.6|15191.6|15189.6|15192.2|15190.2|15189.6|15187.6|24
1642557060000|2022-01-19 01:51:00|15191.5|15189.5|15194.1|15192.1|15194.7|15192.7|15190.1|15188.1|18
1642557070000|2022-01-19 01:51:10|15194|15192|15194.4|15192.4|15194.5|15192.5|15192.5|15190.5|9
1642557080000|2022-01-19 01:51:20|15194.5|15192.5|15194.5|15192.5|15196.1|15194.1|15194.1|15192.1|21
1642557090000|2022-01-19 01:51:30|15194.4|15192.4|15191.2|15189.2|15194.4|15192.4|15191.1|15189.1|26
1642557100000|2022-01-19 01:51:40|15191.4|15189.4|15191.5|15189.5|15192.4|15190.4|15190.2|15188.2|17
1642557110000|2022-01-19 01:51:50|15191.7|15189.7|15192.6|15190.6|15194|15192|15191.6|15189.6|12
1642557120000|2022-01-19 01:52:00|15192.7|15190.7|15194.7|15192.7|15195|15193|15192.5|15190.5|97
1642557130000|2022-01-19 01:52:10|15194.5|15192.5|15195|15193|15196.6|15194.6|15194.5|15192.5|22
1642557140000|2022-01-19 01:52:20|15195.1|15193.1|15196.5|15194.5|15197.5|15195.5|15195.1|15193.1|12
1642557150000|2022-01-19 01:52:30|15196.2|15194.2|15197.4|15195.4|15200|15198|15196.2|15194.2|59
1642557160000|2022-01-19 01:52:40|15197.5|15195.5|15196|15194|15197.7|15195.7|15195.4|15193.4|20
1642557170000|2022-01-19 01:52:50|15196.1|15194.1|15196.4|15194.4|15196.6|15194.6|15194.2|15192.2|31
1642557180000|2022-01-19 01:53:00|15196.2|15194.2|15198.2|15196.2|15199.1|15197.1|15196.2|15194.2|13
1642557190000|2022-01-19 01:53:10|15198.1|15196.1|15194|15192|15198.1|15196.1|15193.4|15191.4|31
1642557200000|2022-01-19 01:53:20|15193.9|15191.9|15190.5|15188.5|15194.5|15192.5|15189.5|15187.5|33
1642557210000|2022-01-19 01:53:30|15190.4|15188.4|15190.1|15188.1|15191.4|15189.4|15189.6|15187.6|8
1642557220000|2022-01-19 01:53:40|15190|15188|15189.9|15187.9|15190.1|15188.1|15188.4|15186.4|37
1642557230000|2022-01-19 01:53:50|15189.7|15187.7|15189.5|15187.5|15191.1|15189.1|15189.2|15187.2|7
1642557240000|2022-01-19 01:54:00|15188.7|15186.7|15189.2|15187.2|15189.2|15187.2|15187.4|15185.4|33
1642557250000|2022-01-19 01:54:10|15189.6|15187.6|15190.6|15188.6|15190.6|15188.6|15188.9|15186.9|12
1642557260000|2022-01-19 01:54:20|15190.2|15188.2|15190|15188|15191.5|15189.5|15189.9|15187.9|11
1642557270000|2022-01-19 01:54:30|15190.1|15188.1|15189.9|15187.9|15192.7|15190.7|15189.7|15187.7|30
1642557280000|2022-01-19 01:54:40|15190|15188|15187.6|15185.6|15190|15188|15187.4|15185.4|21
1642557290000|2022-01-19 01:54:50|15187.7|15185.7|15188|15186|15189.2|15187.2|15187.5|15185.5|14
1642557300000|2022-01-19 01:55:00|15187.9|15185.9|15189.5|15187.5|15189.7|15187.7|15187.9|15185.9|13
1642557310000|2022-01-19 01:55:10|15189.4|15187.4|15184.6|15182.6|15190.7|15188.7|15182.6|15180.6|88
1642557320000|2022-01-19 01:55:20|15184.5|15182.5|15185|15183|15185.1|15183.1|15183.2|15181.2|62
1642557330000|2022-01-19 01:55:30|15184.7|15182.7|15185.9|15183.9|15187.4|15185.4|15183.9|15181.9|43
1642557340000|2022-01-19 01:55:40|15185.7|15183.7|15187.2|15185.2|15187.4|15185.4|15185.2|15183.2|11
1642557350000|2022-01-19 01:55:50|15187.1|15185.1|15186.7|15184.7|15187.1|15185.1|15185.2|15183.2|10
1642557360000|2022-01-19 01:56:00|15187.4|15185.4|15182.9|15180.9|15188.5|15186.5|15182.9|15180.9|75
1642557370000|2022-01-19 01:56:10|15182.7|15180.7|15183|15181|15184.6|15182.6|15181|15179|63
1642557380000|2022-01-19 01:56:20|15183.1|15181.1|15183.1|15181.1|15183.6|15181.6|15181.4|15179.4|19
1642557390000|2022-01-19 01:56:30|15183|15181|15186.6|15184.6|15186.7|15184.7|15183|15181|14
1642557400000|2022-01-19 01:56:40|15186.7|15184.7|15185|15183|15187.5|15185.5|15185|15183|16
1642557410000|2022-01-19 01:56:50|15185.1|15183.1|15179.1|15177.1|15185.1|15183.1|15178.4|15176.4|99
1642557420000|2022-01-19 01:57:00|15179.2|15177.2|15178.9|15176.9|15180.1|15178.1|15178.7|15176.7|69
1642557430000|2022-01-19 01:57:10|15179|15177|15181.7|15179.7|15181.7|15179.7|15178.9|15176.9|25
1642557440000|2022-01-19 01:57:20|15182.5|15180.5|15182.4|15180.4|15184.2|15182.2|15181.6|15179.6|27
1642557450000|2022-01-19 01:57:30|15182.5|15180.5|15181.2|15179.2|15183|15181|15180.5|15178.5|10
1642557460000|2022-01-19 01:57:40|15180.9|15178.9|15182.6|15180.6|15185.6|15183.6|15180.9|15178.9|44
1642557470000|2022-01-19 01:57:50|15182.7|15180.7|15182.4|15180.4|15182.7|15180.7|15180.2|15178.2|24
1642557480000|2022-01-19 01:58:00|15182.5|15180.5|15180.6|15178.6|15183.2|15181.2|15179.9|15177.9|15
1642557490000|2022-01-19 01:58:10|15180.5|15178.5|15180.7|15178.7|15182.9|15180.9|15180.2|15178.2|10
1642557500000|2022-01-19 01:58:20|15180.6|15178.6|15183|15181|15184|15182|15180.6|15178.6|25
1642557510000|2022-01-19 01:58:30|15183.4|15181.4|15183.2|15181.2|15183.6|15181.6|15182.1|15180.1|5
1642557520000|2022-01-19 01:58:40|15183.1|15181.1|15183.7|15181.7|15184|15182|15182.4|15180.4|13
1642557530000|2022-01-19 01:58:50|15183.9|15181.9|15184.2|15182.2|15185.2|15183.2|15183.9|15181.9|19
1642557540000|2022-01-19 01:59:00|15184.4|15182.4|15187.7|15185.7|15188.2|15186.2|15184.1|15182.1|35
1642557550000|2022-01-19 01:59:10|15187.9|15185.9|15185.6|15183.6|15187.9|15185.9|15185.4|15183.4|21
1642557560000|2022-01-19 01:59:20|15186.2|15184.2|15185.6|15183.6|15187.2|15185.2|15184.5|15182.5|33
1642557570000|2022-01-19 01:59:30|15185.5|15183.5|15184.9|15182.9|15187.5|15185.5|15184.7|15182.7|41
1642557580000|2022-01-19 01:59:40|15185|15183|15183.7|15181.7|15185.4|15183.4|15182.9|15180.9|23
1642557590000|2022-01-19 01:59:50|15183.6|15181.6|15183.7|15181.7|15184.1|15182.1|15182.6|15180.6|6
1642557600000|2022-01-19 02:00:00|15183.9|15181.9|15188.9|15186.9|15188.9|15186.9|15183.9|15181.9|34
1642557610000|2022-01-19 02:00:10|15189.6|15187.6|15190.1|15188.1|15192.9|15190.9|15189.1|15187.1|72
1642557620000|2022-01-19 02:00:20|15190|15188|15188.4|15186.4|15191.7|15189.7|15188.4|15186.4|33
1642557630000|2022-01-19 02:00:30|15188.5|15186.5|15190.2|15188.2|15190.7|15188.7|15188.5|15186.5|7
1642557640000|2022-01-19 02:00:40|15189.9|15187.9|15188.1|15186.1|15190|15188|15188.1|15186.1|5
1642557650000|2022-01-19 02:00:50|15187.7|15185.7|15190.5|15188.5|15191.6|15189.6|15187.7|15185.7|16
1642557660000|2022-01-19 02:01:00|15190.4|15188.4|15189|15187|15192.4|15190.4|15189|15187|24
1642557670000|2022-01-19 02:01:10|15189.1|15187.1|15185.9|15183.9|15189.2|15187.2|15185.4|15183.4|25
1642557680000|2022-01-19 02:01:20|15186|15184|15184.9|15182.9|15186.2|15184.2|15183.5|15181.5|17
1642557690000|2022-01-19 02:01:30|15184.7|15182.7|15186|15184|15186.2|15184.2|15184.4|15182.4|9
1642557700000|2022-01-19 02:01:40|15185|15183|15185.1|15183.1|15186.1|15184.1|15184.7|15182.7|12
1642557710000|2022-01-19 02:01:50|15185|15183|15185.4|15183.4|15185.9|15183.9|15184.7|15182.7|4
1642557720000|2022-01-19 02:02:00|15185.5|15183.5|15184.4|15182.4|15186|15184|15183.7|15181.7|8
1642557730000|2022-01-19 02:02:10|15184.5|15182.5|15185.9|15183.9|15186.1|15184.1|15181.7|15179.7|35
1642557740000|2022-01-19 02:02:20|15186.1|15184.1|15189.7|15187.7|15190.9|15188.9|15186|15184|38
1642557750000|2022-01-19 02:02:30|15189.6|15187.6|15187.2|15185.2|15189.9|15187.9|15187.2|15185.2|22
1642557760000|2022-01-19 02:02:40|15187.1|15185.1|15185.1|15183.1|15187.2|15185.2|15184.7|15182.7|12
1642557770000|2022-01-19 02:02:50|15184.6|15182.6|15182.4|15180.4|15184.6|15182.6|15181.7|15179.7|73
1642557780000|2022-01-19 02:03:00|15181.9|15179.9|15182.2|15180.2|15184.9|15182.9|15181.5|15179.5|44
1642557790000|2022-01-19 02:03:10|15182.4|15180.4|15183.5|15181.5|15184.7|15182.7|15182.2|15180.2|7
1642557800000|2022-01-19 02:03:20|15183.4|15181.4|15183.9|15181.9|15183.9|15181.9|15182.4|15180.4|8
1642557810000|2022-01-19 02:03:30|15184|15182|15182.4|15180.4|15184.4|15182.4|15181.1|15179.1|15
1642557820000|2022-01-19 02:03:40|15182.5|15180.5|15182.2|15180.2|15182.6|15180.6|15181.5|15179.5|7
1642557830000|2022-01-19 02:03:50|15183|15181|15186.2|15184.2|15186.2|15184.2|15182.7|15180.7|34
1642557840000|2022-01-19 02:04:00|15187.6|15185.6|15187.2|15185.2|15188|15186|15184.1|15182.1|55
1642557850000|2022-01-19 02:04:10|15186.2|15184.2|15189.2|15187.2|15190.6|15188.6|15185.7|15183.7|44
1642557860000|2022-01-19 02:04:20|15189.1|15187.1|15190.5|15188.5|15191.2|15189.2|15189.1|15187.1|21
1642557870000|2022-01-19 02:04:30|15190.4|15188.4|15190.1|15188.1|15192.2|15190.2|15189.7|15187.7|22
1642557880000|2022-01-19 02:04:40|15190.2|15188.2|15187.1|15185.1|15190.7|15188.7|15187.1|15185.1|15
1642557890000|2022-01-19 02:04:50|15186.9|15184.9|15190.2|15188.2|15190.2|15188.2|15186.6|15184.6|9
1642557900000|2022-01-19 02:05:00|15190.4|15188.4|15193.2|15191.2|15194.1|15192.1|15190|15188|92
1642557910000|2022-01-19 02:05:10|15193.5|15191.5|15195.6|15193.6|15196.7|15194.7|15193.5|15191.5|58
1642557920000|2022-01-19 02:05:20|15195.7|15193.7|15198.4|15196.4|15198.5|15196.5|15195.6|15193.6|54
1642557930000|2022-01-19 02:05:30|15198.5|15196.5|15197.4|15195.4|15199.4|15197.4|15197.1|15195.1|34
1642557940000|2022-01-19 02:05:40|15197.6|15195.6|15198|15196|15198.1|15196.1|15196.1|15194.1|35
1642557950000|2022-01-19 02:05:50|15197.9|15195.9|15199|15197|15200.5|15198.5|15197.5|15195.5|49
1642557960000|2022-01-19 02:06:00|15198.6|15196.6|15200.7|15198.7|15202.7|15200.7|15198.4|15196.4|46
1642557970000|2022-01-19 02:06:10|15201.1|15199.1|15202.4|15200.4|15203.6|15201.6|15200.9|15198.9|45
1642557980000|2022-01-19 02:06:20|15202.2|15200.2|15201|15199|15202.2|15200.2|15199.9|15197.9|42
1642557990000|2022-01-19 02:06:30|15200.6|15198.6|15199|15197|15201|15199|15199|15197|19
1642558000000|2022-01-19 02:06:40|15199.1|15197.1|15197.7|15195.7|15199.9|15197.9|15197.4|15195.4|40
1642558010000|2022-01-19 02:06:50|15197.9|15195.9|15199|15197|15200.7|15198.7|15197.9|15195.9|14
1642558020000|2022-01-19 02:07:00|15199.6|15197.6|15201.5|15199.5|15201.6|15199.6|15199.6|15197.6|16
1642558030000|2022-01-19 02:07:10|15201.6|15199.6|15201.9|15199.9|15202.4|15200.4|15200.2|15198.2|14
1642558040000|2022-01-19 02:07:20|15201.5|15199.5|15199|15197|15201.9|15199.9|15199|15197|22
1642558050000|2022-01-19 02:07:30|15198.9|15196.9|15198.5|15196.5|15199.4|15197.4|15198|15196|16
1642558060000|2022-01-19 02:07:40|15198.6|15196.6|15201.7|15199.7|15202.2|15200.2|15198.5|15196.5|13
1642558070000|2022-01-19 02:07:50|15201.5|15199.5|15199.1|15197.1|15201.7|15199.7|15199|15197|16
1642558080000|2022-01-19 02:08:00|15198.9|15196.9|15199.1|15197.1|15199.9|15197.9|15198.5|15196.5|20
1642558090000|2022-01-19 02:08:10|15199.4|15197.4|15198.9|15196.9|15199.7|15197.7|15197.7|15195.7|5
1642558100000|2022-01-19 02:08:20|15198.7|15196.7|15199.7|15197.7|15199.7|15197.7|15198.6|15196.6|2
1642558110000|2022-01-19 02:08:30|15199.9|15197.9|15199.4|15197.4|15201.2|15199.2|15199.4|15197.4|10
1642558120000|2022-01-19 02:08:40|15199.2|15197.2|15198.1|15196.1|15199.2|15197.2|15198.1|15196.1|0
1642558130000|2022-01-19 02:08:50|15197.9|15195.9|15199.7|15197.7|15200.4|15198.4|15197.9|15195.9|11
1642558140000|2022-01-19 02:09:00|15200|15198|15198.4|15196.4|15200.6|15198.6|15198.1|15196.1|4
1642558150000|2022-01-19 02:09:10|15198.5|15196.5|15198|15196|15200|15198|15197.9|15195.9|5
1642558160000|2022-01-19 02:09:20|15197.9|15195.9|15197.7|15195.7|15198.6|15196.6|15197.7|15195.7|4
1642558170000|2022-01-19 02:09:30|15197.9|15195.9|15197.2|15195.2|15198.4|15196.4|15196.6|15194.6|25
1642558180000|2022-01-19 02:09:40|15197.4|15195.4|15197.2|15195.2|15198.5|15196.5|15196.7|15194.7|8
1642558190000|2022-01-19 02:09:50|15197.1|15195.1|15196.6|15194.6|15198.2|15196.2|15196.2|15194.2|32
1642558200000|2022-01-19 02:10:00|15196.7|15194.7|15196.2|15194.2|15197.6|15195.6|15194.7|15192.7|51
1642558210000|2022-01-19 02:10:10|15196.1|15194.1|15195.2|15193.2|15196.4|15194.4|15194.9|15192.9|8
1642558220000|2022-01-19 02:10:20|15195.1|15193.1|15196.7|15194.7|15196.7|15194.7|15194.5|15192.5|10
1642558230000|2022-01-19 02:10:30|15196.6|15194.6|15196.2|15194.2|15197.1|15195.1|15195.5|15193.5|2
1642558240000|2022-01-19 02:10:40|15196.4|15194.4|15198|15196|15198.6|15196.6|15196.4|15194.4|18
1642558250000|2022-01-19 02:10:50|15198.2|15196.2|15198.4|15196.4|15198.5|15196.5|15197.7|15195.7|7
1642558260000|2022-01-19 02:11:00|15198|15196|15197.5|15195.5|15198.4|15196.4|15196.6|15194.6|8
1642558270000|2022-01-19 02:11:10|15197.7|15195.7|15197.9|15195.9|15198.9|15196.9|15197.5|15195.5|4
1642558280000|2022-01-19 02:11:20|15198|15196|15198.6|15196.6|15198.7|15196.7|15197.1|15195.1|10
1642558290000|2022-01-19 02:11:30|15198.7|15196.7|15198.6|15196.6|15200.6|15198.6|15198.5|15196.5|14
1642558300000|2022-01-19 02:11:40|15198.7|15196.7|15199.7|15197.7|15200.4|15198.4|15198.2|15196.2|10
1642558310000|2022-01-19 02:11:50|15199.9|15197.9|15199.9|15197.9|15200.7|15198.7|15198.5|15196.5|27
1642558320000|2022-01-19 02:12:00|15199.7|15197.7|15203.1|15201.1|15203.1|15201.1|15199.5|15197.5|18
1642558330000|2022-01-19 02:12:10|15203.5|15201.5|15204.7|15202.7|15205.2|15203.2|15202.7|15200.7|40
1642558340000|2022-01-19 02:12:20|15204.6|15202.6|15205|15203|15205|15203|15204.2|15202.2|7
1642558350000|2022-01-19 02:12:30|15204.7|15202.7|15206.1|15204.1|15207.5|15205.5|15204.5|15202.5|121
1642558360000|2022-01-19 02:12:40|15206.2|15204.2|15205.6|15203.6|15206.6|15204.6|15204.5|15202.5|31
1642558370000|2022-01-19 02:12:50|15205.1|15203.1|15205.5|15203.5|15205.7|15203.7|15204.5|15202.5|10
1642558380000|2022-01-19 02:13:00|15206.7|15204.7|15206.5|15204.5|15207.5|15205.5|15206.2|15204.2|19
1642558390000|2022-01-19 02:13:10|15206.7|15204.7|15208.9|15206.9|15209.2|15207.2|15206.7|15204.7|21
1642558400000|2022-01-19 02:13:20|15209|15207|15207.2|15205.2|15209.2|15207.2|15207.1|15205.1|17
1642558410000|2022-01-19 02:13:30|15207.1|15205.1|15204.7|15202.7|15207.1|15205.1|15204.7|15202.7|31
1642558420000|2022-01-19 02:13:40|15204.9|15202.9|15210|15208|15210.4|15208.4|15204.7|15202.7|117
1642558430000|2022-01-19 02:13:50|15209.6|15207.6|15210.7|15208.7|15212.4|15210.4|15209.1|15207.1|34
1642558440000|2022-01-19 02:14:00|15210.6|15208.6|15210.7|15208.7|15211.6|15209.6|15210.2|15208.2|15
1642558450000|2022-01-19 02:14:10|15210.6|15208.6|15208.2|15206.2|15210.6|15208.6|15208|15206|12
1642558460000|2022-01-19 02:14:20|15209|15207|15208.5|15206.5|15209.1|15207.1|15207.7|15205.7|9
1642558470000|2022-01-19 02:14:30|15209.6|15207.6|15207.9|15205.9|15210.2|15208.2|15207.9|15205.9|25
1642558480000|2022-01-19 02:14:40|15208.1|15206.1|15210.2|15208.2|15210.5|15208.5|15208|15206|15
1642558490000|2022-01-19 02:14:50|15210.4|15208.4|15211.9|15209.9|15212.1|15210.1|15210.2|15208.2|27
1642558500000|2022-01-19 02:15:00|15212|15210|15213.9|15211.9|15214|15212|15212|15210|31
1642558510000|2022-01-19 02:15:10|15214|15212|15211.6|15209.6|15214.5|15212.5|15211.6|15209.6|41
1642558520000|2022-01-19 02:15:20|15212|15210|15211.9|15209.9|15212.2|15210.2|15211.1|15209.1|10
1642558530000|2022-01-19 02:15:30|15212.4|15210.4|15212|15210|15212.4|15210.4|15211.7|15209.7|9
1642558540000|2022-01-19 02:15:40|15212.1|15210.1|15214|15212|15214.5|15212.5|15212.1|15210.1|11
1642558550000|2022-01-19 02:15:50|15213.9|15211.9|15215.5|15213.5|15216|15214|15213.9|15211.9|34
1642558560000|2022-01-19 02:16:00|15215.6|15213.6|15217.7|15215.7|15219.1|15217.1|15215.6|15213.6|45
1642558570000|2022-01-19 02:16:10|15217.6|15215.6|15217.7|15215.7|15220.1|15218.1|15217.6|15215.6|37
1642558580000|2022-01-19 02:16:20|15217.6|15215.6|15218.7|15216.7|15219.7|15217.7|15217.5|15215.5|29
1642558590000|2022-01-19 02:16:30|15218.9|15216.9|15217.5|15215.5|15219.2|15217.2|15216.6|15214.6|33
1642558600000|2022-01-19 02:16:40|15217.6|15215.6|15217.4|15215.4|15217.7|15215.7|15216.4|15214.4|24
1642558610000|2022-01-19 02:16:50|15217.2|15215.2|15216.9|15214.9|15217.6|15215.6|15216.6|15214.6|16
1642558620000|2022-01-19 02:17:00|15217|15215|15221.4|15219.4|15222.1|15220.1|15216.6|15214.6|70
1642558630000|2022-01-19 02:17:10|15221.2|15219.2|15223.1|15221.1|15223.1|15221.1|15221|15219|34
1642558640000|2022-01-19 02:17:20|15222.5|15220.5|15220.4|15218.4|15223.4|15221.4|15220.4|15218.4|47
1642558650000|2022-01-19 02:17:30|15220.2|15218.2|15220.4|15218.4|15221.2|15219.2|15219.9|15217.9|11
1642558660000|2022-01-19 02:17:40|15220.2|15218.2|15222|15220|15222|15220|15220.2|15218.2|13
1642558670000|2022-01-19 02:17:50|15222.1|15220.1|15221.5|15219.5|15222.1|15220.1|15220.5|15218.5|19
1642558680000|2022-01-19 02:18:00|15221.2|15219.2|15220.9|15218.9|15222.5|15220.5|15220.6|15218.6|18
1642558690000|2022-01-19 02:18:10|15221|15219|15219.2|15217.2|15221.4|15219.4|15219.1|15217.1|6
1642558700000|2022-01-19 02:18:20|15219.6|15217.6|15219.2|15217.2|15219.6|15217.6|15218.6|15216.6|12
1642558710000|2022-01-19 02:18:30|15219.4|15217.4|15218.5|15216.5|15219.7|15217.7|15218.2|15216.2|15
1642558720000|2022-01-19 02:18:40|15218.6|15216.6|15217.9|15215.9|15218.7|15216.7|15217.6|15215.6|8
1642558730000|2022-01-19 02:18:50|15217.6|15215.6|15219.4|15217.4|15219.4|15217.4|15217.5|15215.5|7
1642558740000|2022-01-19 02:19:00|15219.2|15217.2|15218.9|15216.9|15219.2|15217.2|15218.5|15216.5|7
1642558750000|2022-01-19 02:19:10|15219.1|15217.1|15217.4|15215.4|15220.7|15218.7|15217.4|15215.4|71
1642558760000|2022-01-19 02:19:20|15217.1|15215.1|15216.4|15214.4|15217.9|15215.9|15216.4|15214.4|9
1642558770000|2022-01-19 02:19:30|15216.2|15214.2|15216.2|15214.2|15216.5|15214.5|15214.4|15212.4|18
1642558780000|2022-01-19 02:19:40|15216.4|15214.4|15214.4|15212.4|15216.6|15214.6|15214.4|15212.4|10
1642558790000|2022-01-19 02:19:50|15214.2|15212.2|15216|15214|15216.1|15214.1|15214.2|15212.2|12
1642558800000|2022-01-19 02:20:00|15215.9|15213.9|15214.1|15212.1|15215.9|15213.9|15214.1|15212.1|19
1642558810000|2022-01-19 02:20:10|15213.6|15211.6|15213.2|15211.2|15214.7|15212.7|15212.9|15210.9|41
1642558820000|2022-01-19 02:20:20|15213.4|15211.4|15215.9|15213.9|15216.5|15214.5|15213.2|15211.2|30
1642558830000|2022-01-19 02:20:30|15215.5|15213.5|15214|15212|15215.5|15213.5|15213.5|15211.5|29
1642558840000|2022-01-19 02:20:40|15214.2|15212.2|15215.6|15213.6|15215.9|15213.9|15214|15212|7
1642558850000|2022-01-19 02:20:50|15215.4|15213.4|15215.7|15213.7|15216.1|15214.1|15215.2|15213.2|4
1642558860000|2022-01-19 02:21:00|15215.5|15213.5|15213.4|15211.4|15215.9|15213.9|15213.4|15211.4|9
1642558870000|2022-01-19 02:21:10|15213.2|15211.2|15211.4|15209.4|15213.6|15211.6|15210|15208|35
1642558880000|2022-01-19 02:21:20|15211.6|15209.6|15210.1|15208.1|15211.7|15209.7|15209.6|15207.6|16
1642558890000|2022-01-19 02:21:30|15210.4|15208.4|15209.7|15207.7|15210.5|15208.5|15209.4|15207.4|13
1642558900000|2022-01-19 02:21:40|15209.4|15207.4|15208.4|15206.4|15209.9|15207.9|15207.9|15205.9|31
1642558910000|2022-01-19 02:21:50|15208.5|15206.5|15209.1|15207.1|15209.7|15207.7|15208.5|15206.5|11
1642558920000|2022-01-19 02:22:00|15209.2|15207.2|15207.7|15205.7|15210|15208|15207|15205|17
1642558930000|2022-01-19 02:22:10|15207.6|15205.6|15207.5|15205.5|15207.7|15205.7|15203.9|15201.9|63
1642558940000|2022-01-19 02:22:20|15207.4|15205.4|15208.5|15206.5|15208.5|15206.5|15206.9|15204.9|5
1642558950000|2022-01-19 02:22:30|15208.6|15206.6|15208.7|15206.7|15210|15208|15208.5|15206.5|28
1642558960000|2022-01-19 02:22:40|15209.1|15207.1|15209.9|15207.9|15210.4|15208.4|15208.6|15206.6|11
1642558970000|2022-01-19 02:22:50|15210|15208|15211.5|15209.5|15211.5|15209.5|15210|15208|16
1642558980000|2022-01-19 02:23:00|15211|15209|15209.6|15207.6|15211|15209|15209.6|15207.6|12
1642558990000|2022-01-19 02:23:10|15209.2|15207.2|15208.7|15206.7|15209.2|15207.2|15206.2|15204.2|16
1642559000000|2022-01-19 02:23:20|15208.6|15206.6|15209|15207|15209.5|15207.5|15208.4|15206.4|7
1642559010000|2022-01-19 02:23:30|15208.9|15206.9|15209.1|15207.1|15209.2|15207.2|15208.1|15206.1|6
1642559020000|2022-01-19 02:23:40|15209|15207|15209.6|15207.6|15210.6|15208.6|15209|15207|2
1642559030000|2022-01-19 02:23:50|15209.5|15207.5|15208.5|15206.5|15210|15208|15208.5|15206.5|10
1642559040000|2022-01-19 02:24:00|15209|15207|15210.7|15208.7|15210.7|15208.7|15209|15207|11
1642559050000|2022-01-19 02:24:10|15211|15209|15213.4|15211.4|15214.1|15212.1|15211|15209|31
1642559060000|2022-01-19 02:24:20|15213.5|15211.5|15212.6|15210.6|15213.5|15211.5|15211.7|15209.7|11
1642559070000|2022-01-19 02:24:30|15212.9|15210.9|15210.6|15208.6|15213|15211|15210.5|15208.5|20
1642559080000|2022-01-19 02:24:40|15210.5|15208.5|15209.7|15207.7|15210.6|15208.6|15209.2|15207.2|10
1642559090000|2022-01-19 02:24:50|15209.5|15207.5|15208.5|15206.5|15210.6|15208.6|15208.5|15206.5|7
1642559100000|2022-01-19 02:25:00|15208.6|15206.6|15208.9|15206.9|15209.5|15207.5|15207.9|15205.9|16
1642559110000|2022-01-19 02:25:10|15209|15207|15210|15208|15210.2|15208.2|15208.7|15206.7|11
1642559120000|2022-01-19 02:25:20|15210.1|15208.1|15209.5|15207.5|15210.1|15208.1|15208.7|15206.7|2
1642559130000|2022-01-19 02:25:30|15209.6|15207.6|15209.4|15207.4|15210.1|15208.1|15209.4|15207.4|3
1642559140000|2022-01-19 02:25:40|15209.5|15207.5|15212|15210|15212.7|15210.7|15209.5|15207.5|10
1642559150000|2022-01-19 02:25:50|15211.9|15209.9|15213.1|15211.1|15213.4|15211.4|15211.1|15209.1|4
1642559160000|2022-01-19 02:26:00|15213.6|15211.6|15215.1|15213.1|15216.1|15214.1|15213.4|15211.4|37
1642559170000|2022-01-19 02:26:10|15215|15213|15215.4|15213.4|15215.9|15213.9|15213.2|15211.2|27
1642559180000|2022-01-19 02:26:20|15215.2|15213.2|15214.1|15212.1|15215.2|15213.2|15213.9|15211.9|14
1642559190000|2022-01-19 02:26:30|15214.2|15212.2|15214.4|15212.4|15214.6|15212.6|15214|15212|6
1642559200000|2022-01-19 02:26:40|15214|15212|15214.6|15212.6|15214.6|15212.6|15213.7|15211.7|3
1642559210000|2022-01-19 02:26:50|15214.4|15212.4|15215.2|15213.2|15215.7|15213.7|15214.1|15212.1|2
1642559220000|2022-01-19 02:27:00|15215.4|15213.4|15215.6|15213.6|15215.9|15213.9|15215.4|15213.4|4
1642559230000|2022-01-19 02:27:10|15215.5|15213.5|15217.1|15215.1|15217.1|15215.1|15215.1|15213.1|15
1642559240000|2022-01-19 02:27:20|15217.9|15215.9|15218.4|15216.4|15218.7|15216.7|15216.9|15214.9|26
1642559250000|2022-01-19 02:27:30|15218.5|15216.5|15216.4|15214.4|15218.9|15216.9|15216.4|15214.4|12
1642559260000|2022-01-19 02:27:40|15216.2|15214.2|15213.7|15211.7|15216.2|15214.2|15212.7|15210.7|21
1642559270000|2022-01-19 02:27:50|15214.2|15212.2|15213|15211|15214.5|15212.5|15213|15211|2
1642559280000|2022-01-19 02:28:00|15212.9|15210.9|15213.5|15211.5|15214|15212|15212.6|15210.6|10
1642559290000|2022-01-19 02:28:10|15213.4|15211.4|15214.4|15212.4|15214.6|15212.6|15213.4|15211.4|6
1642559300000|2022-01-19 02:28:20|15214.5|15212.5|15213.6|15211.6|15214.5|15212.5|15213|15211|7
1642559310000|2022-01-19 02:28:30|15214|15212|15214.6|15212.6|15214.7|15212.7|15214|15212|5
1642559320000|2022-01-19 02:28:40|15214.7|15212.7|15212.9|15210.9|15214.7|15212.7|15212.4|15210.4|12
1642559330000|2022-01-19 02:28:50|15212.7|15210.7|15212.9|15210.9|15213.6|15211.6|15212.2|15210.2|6
1642559340000|2022-01-19 02:29:00|15213|15211|15213.9|15211.9|15215.2|15213.2|15213|15211|7
1642559350000|2022-01-19 02:29:10|15213.7|15211.7|15214.6|15212.6|15215|15213|15213.7|15211.7|3
1642559360000|2022-01-19 02:29:20|15214.9|15212.9|15214.1|15212.1|15214.9|15212.9|15214.1|15212.1|6
1642559370000|2022-01-19 02:29:30|15214.2|15212.2|15213.9|15211.9|15214.2|15212.2|15213.2|15211.2|3
1642559380000|2022-01-19 02:29:40|15213.7|15211.7|15213.1|15211.1|15214|15212|15213.1|15211.1|3
1642559390000|2022-01-19 02:29:50|15213.2|15211.2|15211.4|15209.4|15213.2|15211.2|15211.4|15209.4|16
1642559400000|2022-01-19 02:30:00|15211.5|15209.5|15211.4|15209.4|15211.6|15209.6|15209.7|15207.7|25
1642559410000|2022-01-19 02:30:10|15211.2|15209.2|15214|15212|15214|15212|15210.6|15208.6|14
1642559420000|2022-01-19 02:30:20|15214.1|15212.1|15215.1|15213.1|15215.2|15213.2|15214.1|15212.1|22
1642559430000|2022-01-19 02:30:30|15215.7|15213.7|15214.1|15212.1|15215.7|15213.7|15213.9|15211.9|8
1642559440000|2022-01-19 02:30:40|15214|15212|15213|15211|15214.1|15212.1|15213|15211|6
1642559450000|2022-01-19 02:30:50|15213.1|15211.1|15213.1|15211.1|15213.9|15211.9|15212|15210|6
1642559460000|2022-01-19 02:31:00|15213.2|15211.2|15212.4|15210.4|15214.4|15212.4|15212.4|15210.4|8
1642559470000|2022-01-19 02:31:10|15212.5|15210.5|15209.7|15207.7|15212.5|15210.5|15208.9|15206.9|34
1642559480000|2022-01-19 02:31:20|15209.9|15207.9|15208.4|15206.4|15210.2|15208.2|15208.4|15206.4|20
1642559490000|2022-01-19 02:31:30|15208.5|15206.5|15209.1|15207.1|15209.1|15207.1|15207.1|15205.1|21
1642559500000|2022-01-19 02:31:40|15208.9|15206.9|15211.5|15209.5|15212.1|15210.1|15208.7|15206.7|21
1642559510000|2022-01-19 02:31:50|15211.6|15209.6|15211.6|15209.6|15211.7|15209.7|15211.4|15209.4|1
1642559520000|2022-01-19 02:32:00|15211.7|15209.7|15212|15210|15212.5|15210.5|15211.6|15209.6|1
1642559530000|2022-01-19 02:32:10|15211.9|15209.9|15212|15210|15212.2|15210.2|15211.7|15209.7|2
1642559540000|2022-01-19 02:32:20|15212.1|15210.1|15209|15207|15212.4|15210.4|15209|15207|10
1642559550000|2022-01-19 02:32:30|15208.7|15206.7|15206.5|15204.5|15209.6|15207.6|15205.6|15203.6|39
1642559560000|2022-01-19 02:32:40|15206.7|15204.7|15208.4|15206.4|15209|15207|15206.6|15204.6|10
1642559570000|2022-01-19 02:32:50|15208.2|15206.2|15207.9|15205.9|15208.6|15206.6|15207|15205|20
1642559580000|2022-01-19 02:33:00|15207.7|15205.7|15206|15204|15207.7|15205.7|15206|15204|21
1642559590000|2022-01-19 02:33:10|15205.4|15203.4|15204.7|15202.7|15206|15204|15204.5|15202.5|39
1642559600000|2022-01-19 02:33:20|15204.6|15202.6|15205.2|15203.2|15205.2|15203.2|15203.5|15201.5|30
1642559610000|2022-01-19 02:33:30|15205.4|15203.4|15205.4|15203.4|15205.6|15203.6|15204.7|15202.7|13
1642559620000|2022-01-19 02:33:40|15205.2|15203.2|15204.2|15202.2|15205.9|15203.9|15204.2|15202.2|19
1642559630000|2022-01-19 02:33:50|15204.1|15202.1|15204.1|15202.1|15204.5|15202.5|15201.7|15199.7|64
1642559640000|2022-01-19 02:34:00|15204.2|15202.2|15204.9|15202.9|15205.7|15203.7|15204|15202|23
1642559650000|2022-01-19 02:34:10|15204.7|15202.7|15205|15203|15206.4|15204.4|15204.6|15202.6|17
1642559660000|2022-01-19 02:34:20|15205.1|15203.1|15204.5|15202.5|15205.6|15203.6|15204.5|15202.5|2
1642559670000|2022-01-19 02:34:30|15204.1|15202.1|15202.9|15200.9|15204.1|15202.1|15202.5|15200.5|13
1642559680000|2022-01-19 02:34:40|15202.2|15200.2|15202.4|15200.4|15202.4|15200.4|15200.5|15198.5|54
1642559690000|2022-01-19 02:34:50|15202.5|15200.5|15201|15199|15202.6|15200.6|15201|15199|6
1642559700000|2022-01-19 02:35:00|15201.1|15199.1|15200.5|15198.5|15201.4|15199.4|15200.4|15198.4|7
1642559710000|2022-01-19 02:35:10|15198.9|15196.9|15200.5|15198.5|15200.7|15198.7|15198.5|15196.5|33
1642559720000|2022-01-19 02:35:20|15200.6|15198.6|15202.5|15200.5|15203.6|15201.6|15200.6|15198.6|26
1642559730000|2022-01-19 02:35:30|15203|15201|15203.7|15201.7|15204.4|15202.4|15202.9|15200.9|15
1642559740000|2022-01-19 02:35:40|15203.6|15201.6|15199.4|15197.4|15203.6|15201.6|15199.4|15197.4|34
1642559750000|2022-01-19 02:35:50|15199.1|15197.1|15199.1|15197.1|15199.5|15197.5|15197.7|15195.7|34
1642559760000|2022-01-19 02:36:00|15199.2|15197.2|15197.9|15195.9|15199.5|15197.5|15197.5|15195.5|30
1642559770000|2022-01-19 02:36:10|15198.2|15196.2|15200.7|15198.7|15201.2|15199.2|15197.9|15195.9|21
1642559780000|2022-01-19 02:36:20|15200.9|15198.9|15201.1|15199.1|15201.2|15199.2|15200.4|15198.4|2
1642559790000|2022-01-19 02:36:30|15201|15199|15200.7|15198.7|15201.2|15199.2|15200.4|15198.4|1
1642559800000|2022-01-19 02:36:40|15201.4|15199.4|15197.6|15195.6|15201.6|15199.6|15194.2|15192.2|208
1642559810000|2022-01-19 02:36:50|15198|15196|15198.1|15196.1|15199.1|15197.1|15197.5|15195.5|25
1642559820000|2022-01-19 02:37:00|15197.7|15195.7|15196.7|15194.7|15198.2|15196.2|15195.6|15193.6|44
1642559830000|2022-01-19 02:37:10|15197|15195|15190.4|15188.4|15197.1|15195.1|15189.1|15187.1|247
1642559840000|2022-01-19 02:37:20|15189.9|15187.9|15191.7|15189.7|15192.1|15190.1|15189.5|15187.5|45
1642559850000|2022-01-19 02:37:30|15191.9|15189.9|15190.1|15188.1|15192|15190|15190.1|15188.1|19
1642559860000|2022-01-19 02:37:40|15190.2|15188.2|15192.5|15190.5|15192.5|15190.5|15189.2|15187.2|21
1642559870000|2022-01-19 02:37:50|15192.2|15190.2|15189|15187|15192.2|15190.2|15188.1|15186.1|31
1642559880000|2022-01-19 02:38:00|15189.4|15187.4|15189|15187|15190.6|15188.6|15188.7|15186.7|25
1642559890000|2022-01-19 02:38:10|15189.1|15187.1|15189.1|15187.1|15191|15189|15189|15187|36
1642559900000|2022-01-19 02:38:20|15189.2|15187.2|15190.4|15188.4|15190.6|15188.6|15188.9|15186.9|7
1642559910000|2022-01-19 02:38:30|15190.5|15188.5|15189.2|15187.2|15190.6|15188.6|15188.6|15186.6|16
1642559920000|2022-01-19 02:38:40|15189|15187|15185.5|15183.5|15189.4|15187.4|15183.6|15181.6|165
1642559930000|2022-01-19 02:38:50|15184.9|15182.9|15185|15183|15185.9|15183.9|15183.9|15181.9|22
1642559940000|2022-01-19 02:39:00|15185.2|15183.2|15184.9|15182.9|15185.2|15183.2|15181.6|15179.6|120
1642559950000|2022-01-19 02:39:10|15185.4|15183.4|15180.7|15178.7|15186.1|15184.1|15180.7|15178.7|145
1642559960000|2022-01-19 02:39:20|15180.1|15178.1|15181.4|15179.4|15181.7|15179.7|15180|15178|52
1642559970000|2022-01-19 02:39:30|15181.5|15179.5|15175.7|15173.7|15182.2|15180.2|15174|15172|242
1642559980000|2022-01-19 02:39:40|15175.5|15173.5|15178|15176|15179.2|15177.2|15175.5|15173.5|42
1642559990000|2022-01-19 02:39:50|15177.9|15175.9|15180.4|15178.4|15180.6|15178.6|15177.7|15175.7|29
1642560000000|2022-01-19 02:40:00|15180|15178|15178.9|15176.9|15181.6|15179.6|15178.7|15176.7|55
1642560010000|2022-01-19 02:40:10|15178.4|15176.4|15181.1|15179.1|15181.1|15179.1|15178.4|15176.4|7
1642560020000|2022-01-19 02:40:20|15182|15180|15184.2|15182.2|15185|15183|15182|15180|35
1642560030000|2022-01-19 02:40:30|15184.4|15182.4|15182.5|15180.5|15184.4|15182.4|15181.7|15179.7|17
1642560040000|2022-01-19 02:40:40|15182.6|15180.6|15183|15181|15184.4|15182.4|15182.5|15180.5|14
1642560050000|2022-01-19 02:40:50|15183.1|15181.1|15183.1|15181.1|15184.2|15182.2|15182.2|15180.2|16
1642560060000|2022-01-19 02:41:00|15183|15181|15179.7|15177.7|15183.7|15181.7|15179.6|15177.6|41
1642560070000|2022-01-19 02:41:10|15180.1|15178.1|15179.2|15177.2|15180.4|15178.4|15178.2|15176.2|23
1642560080000|2022-01-19 02:41:20|15179.6|15177.6|15179|15177|15179.9|15177.9|15178.9|15176.9|15
1642560090000|2022-01-19 02:41:30|15178.9|15176.9|15170|15168|15178.9|15176.9|15166.4|15164.4|408
1642560100000|2022-01-19 02:41:40|15170.4|15168.4|15170.6|15168.6|15174|15172|15170.1|15168.1|79
1642560110000|2022-01-19 02:41:50|15170.4|15168.4|15169.4|15167.4|15171|15169|15169|15167|34
1642560120000|2022-01-19 02:42:00|15169.5|15167.5|15169.2|15167.2|15170.9|15168.9|15167.9|15165.9|71
1642560130000|2022-01-19 02:42:10|15168.5|15166.5|15162.4|15160.4|15170.2|15168.2|15160.9|15158.9|367
1642560140000|2022-01-19 02:42:20|15162.2|15160.2|15157.1|15155.1|15163.4|15161.4|15155.4|15153.4|185
1642560150000|2022-01-19 02:42:30|15156.9|15154.9|15156.4|15154.4|15157.5|15155.5|15153.7|15151.7|89
1642560160000|2022-01-19 02:42:40|15156.2|15154.2|15155.4|15153.4|15158.5|15156.5|15155|15153|100
1642560170000|2022-01-19 02:42:50|15155.5|15153.5|15156.7|15154.7|15156.9|15154.9|15155|15153|57
1642560180000|2022-01-19 02:43:00|15156.9|15154.9|15148.6|15146.6|15157.1|15155.1|15148.1|15146.1|222
1642560190000|2022-01-19 02:43:10|15149|15147|15153.1|15151.1|15154|15152|15149|15147|88
1642560200000|2022-01-19 02:43:20|15152.9|15150.9|15152.9|15150.9|15155.6|15153.6|15147.9|15145.9|292
1642560210000|2022-01-19 02:43:30|15152.7|15150.7|15151.6|15149.6|15152.9|15150.9|15150.2|15148.2|41
1642560220000|2022-01-19 02:43:40|15150.6|15148.6|15152.4|15150.4|15154.2|15152.2|15150|15148|88
1642560230000|2022-01-19 02:43:50|15152.5|15150.5|15154|15152|15156.1|15154.1|15151.4|15149.4|54
1642560240000|2022-01-19 02:44:00|15154.1|15152.1|15152.7|15150.7|15154.1|15152.1|15151.1|15149.1|42
1642560250000|2022-01-19 02:44:10|15152.6|15150.6|15150.1|15148.1|15152.6|15150.6|15150|15148|30
1642560260000|2022-01-19 02:44:20|15150.6|15148.6|15150.7|15148.7|15151.5|15149.5|15149.5|15147.5|17
1642560270000|2022-01-19 02:44:30|15150.4|15148.4|15154.4|15152.4|15155.1|15153.1|15150.4|15148.4|33
1642560280000|2022-01-19 02:44:40|15154.2|15152.2|15153.4|15151.4|15154.2|15152.2|15152.2|15150.2|35
1642560290000|2022-01-19 02:44:50|15154|15152|15153.5|15151.5|15155|15153|15153|15151|18
1642560300000|2022-01-19 02:45:00|15153.2|15151.2|15148.6|15146.6|15153.5|15151.5|15148.2|15146.2|54
1642560310000|2022-01-19 02:45:10|15148.5|15146.5|15154|15152|15154|15152|15148.5|15146.5|19
1642560320000|2022-01-19 02:45:20|15154.1|15152.1|15155.9|15153.9|15156.7|15154.7|15152.9|15150.9|43
1642560330000|2022-01-19 02:45:30|15156.1|15154.1|15154|15152|15156.2|15154.2|15153.6|15151.6|22
1642560340000|2022-01-19 02:45:40|15154.1|15152.1|15154.6|15152.6|15154.7|15152.7|15153.9|15151.9|1
1642560350000|2022-01-19 02:45:50|15154.9|15152.9|15150.6|15148.6|15155|15153|15150|15148|71
1642560360000|2022-01-19 02:46:00|15150.5|15148.5|15150.9|15148.9|15151.4|15149.4|15150|15148|21
1642560370000|2022-01-19 02:46:10|15151.2|15149.2|15151.7|15149.7|15152|15150|15150.4|15148.4|25
1642560380000|2022-01-19 02:46:20|15152|15150|15148.6|15146.6|15152.1|15150.1|15148.5|15146.5|34
1642560390000|2022-01-19 02:46:30|15148.5|15146.5|15145.2|15143.2|15148.7|15146.7|15144.6|15142.6|322
1642560400000|2022-01-19 02:46:40|15146|15144|15145.4|15143.4|15148.7|15146.7|15144.6|15142.6|76
1642560410000|2022-01-19 02:46:50|15145.5|15143.5|15146.4|15144.4|15148.7|15146.7|15145.4|15143.4|80
1642560420000|2022-01-19 02:47:00|15146.2|15144.2|15147|15145|15147.5|15145.5|15146.2|15144.2|36
1642560430000|2022-01-19 02:47:10|15147.1|15145.1|15149.5|15147.5|15150.1|15148.1|15146.4|15144.4|38
1642560440000|2022-01-19 02:47:20|15149.2|15147.2|15147.2|15145.2|15149.5|15147.5|15146.2|15144.2|64
1642560450000|2022-01-19 02:47:30|15147.1|15145.1|15146.2|15144.2|15147.2|15145.2|15146.2|15144.2|11
1642560460000|2022-01-19 02:47:40|15144.9|15142.9|15141.7|15139.7|15144.9|15142.9|15141.6|15139.6|178
1642560470000|2022-01-19 02:47:50|15141.9|15139.9|15143.6|15141.6|15143.9|15141.9|15141.7|15139.7|43
1642560480000|2022-01-19 02:48:00|15144.4|15142.4|15142.5|15140.5|15144.4|15142.4|15142.2|15140.2|20
1642560490000|2022-01-19 02:48:10|15142.4|15140.4|15139.4|15137.4|15142.7|15140.7|15139.2|15137.2|60
1642560500000|2022-01-19 02:48:20|15140|15138|15140.2|15138.2|15141.2|15139.2|15139.5|15137.5|90
1642560510000|2022-01-19 02:48:30|15140.1|15138.1|15142.9|15140.9|15143.6|15141.6|15139.7|15137.7|62
1642560520000|2022-01-19 02:48:40|15143|15141|15143|15141|15143.4|15141.4|15141.9|15139.9|19
1642560530000|2022-01-19 02:48:50|15142.9|15140.9|15141.5|15139.5|15142.9|15140.9|15140.7|15138.7|27
1642560540000|2022-01-19 02:49:00|15142.1|15140.1|15142.2|15140.2|15142.9|15140.9|15140.7|15138.7|41
1642560550000|2022-01-19 02:49:10|15142.4|15140.4|15133.9|15131.9|15143|15141|15133.5|15131.5|235
1642560560000|2022-01-19 02:49:20|15134|15132|15132.9|15130.9|15135.5|15133.5|15132.5|15130.5|109
1642560570000|2022-01-19 02:49:30|15132.4|15130.4|15119.2|15117.2|15132.9|15130.9|15118.6|15116.6|455
1642560580000|2022-01-19 02:49:40|15119.4|15117.4|15126.1|15124.1|15127.6|15125.6|15119.1|15117.1|196
1642560590000|2022-01-19 02:49:50|15126.2|15124.2|15129.9|15127.9|15130.6|15128.6|15124.6|15122.6|151
1642560600000|2022-01-19 02:50:00|15129.7|15127.7|15134.1|15132.1|15134.1|15132.1|15127|15125|61
1642560610000|2022-01-19 02:50:10|15134.4|15132.4|15135.5|15133.5|15135.9|15133.9|15134.1|15132.1|41
1642560620000|2022-01-19 02:50:20|15135.6|15133.6|15138.1|15136.1|15138.9|15136.9|15135.6|15133.6|90
1642560630000|2022-01-19 02:50:30|15138|15136|15135.4|15133.4|15138|15136|15135.4|15133.4|27
1642560640000|2022-01-19 02:50:40|15135.7|15133.7|15136.4|15134.4|15137.5|15135.5|15135.4|15133.4|26
1642560650000|2022-01-19 02:50:50|15136.2|15134.2|15135.5|15133.5|15137.5|15135.5|15135.5|15133.5|49
1642560660000|2022-01-19 02:51:00|15135.6|15133.6|15131.4|15129.4|15136.6|15134.6|15130.6|15128.6|63
1642560670000|2022-01-19 02:51:10|15131.2|15129.2|15129.7|15127.7|15134.9|15132.9|15129.7|15127.7|100
1642560680000|2022-01-19 02:51:20|15130|15128|15132.4|15130.4|15132.4|15130.4|15128.7|15126.7|49
1642560690000|2022-01-19 02:51:30|15128.9|15126.9|15131.1|15129.1|15131.1|15129.1|15127.1|15125.1|117
1642560700000|2022-01-19 02:51:40|15131.5|15129.5|15130.4|15128.4|15132.2|15130.2|15129.9|15127.9|25
1642560710000|2022-01-19 02:51:50|15130.1|15128.1|15125.6|15123.6|15130.1|15128.1|15125.6|15123.6|32
1642560720000|2022-01-19 02:52:00|15126.2|15124.2|15125.7|15123.7|15126.7|15124.7|15123.4|15121.4|75
1642560730000|2022-01-19 02:52:10|15124.9|15122.9|15125.4|15123.4|15126.2|15124.2|15123.2|15121.2|42
1642560740000|2022-01-19 02:52:20|15124.7|15122.7|15128.4|15126.4|15128.6|15126.6|15124.5|15122.5|58
1642560750000|2022-01-19 02:52:30|15127.9|15125.9|15124.1|15122.1|15128.4|15126.4|15124.1|15122.1|35
1642560760000|2022-01-19 02:52:40|15124.4|15122.4|15117.7|15115.7|15126|15124|15117.6|15115.6|106
1642560770000|2022-01-19 02:52:50|15117.4|15115.4|15114.5|15112.5|15117.5|15115.5|15113|15111|211
1642560780000|2022-01-19 02:53:00|15114.6|15112.6|15113.4|15111.4|15114.7|15112.7|15108.1|15106.1|361
1642560790000|2022-01-19 02:53:10|15113.5|15111.5|15113.5|15111.5|15114.6|15112.6|15111.2|15109.2|68
1642560800000|2022-01-19 02:53:20|15113.6|15111.6|15113.5|15111.5|15114.2|15112.2|15113.2|15111.2|20
1642560810000|2022-01-19 02:53:30|15113.6|15111.6|15111.7|15109.7|15114.2|15112.2|15110.9|15108.9|58
1642560820000|2022-01-19 02:53:40|15111.6|15109.6|15107.9|15105.9|15111.7|15109.7|15105|15103|201
1642560830000|2022-01-19 02:53:50|15107.6|15105.6|15112.1|15110.1|15113.9|15111.9|15107.6|15105.6|84
1642560840000|2022-01-19 02:54:00|15112|15110|15112.6|15110.6|15113.6|15111.6|15110.9|15108.9|112
1642560850000|2022-01-19 02:54:10|15112.7|15110.7|15112|15110|15113.5|15111.5|15111.1|15109.1|57
1642560860000|2022-01-19 02:54:20|15111.9|15109.9|15109|15107|15112|15110|15107.7|15105.7|179
1642560870000|2022-01-19 02:54:30|15108.9|15106.9|15111.1|15109.1|15113.7|15111.7|15108.5|15106.5|41
1642560880000|2022-01-19 02:54:40|15111.4|15109.4|15117.7|15115.7|15117.9|15115.9|15111.1|15109.1|173
1642560890000|2022-01-19 02:54:50|15117.9|15115.9|15117.2|15115.2|15118.4|15116.4|15117.1|15115.1|49
1642560900000|2022-01-19 02:55:00|15117.1|15115.1|15120.5|15118.5|15120.7|15118.7|15117.1|15115.1|73
1642560910000|2022-01-19 02:55:10|15121.1|15119.1|15118.1|15116.1|15121.1|15119.1|15117|15115|55
1642560920000|2022-01-19 02:55:20|15118.2|15116.2|15118.4|15116.4|15119.9|15117.9|15116.4|15114.4|118
1642560930000|2022-01-19 02:55:30|15131.1|15129.1|15124.2|15122.2|15131.1|15129.1|15122|15120|489
1642560940000|2022-01-19 02:55:40|15124.1|15122.1|15125.4|15123.4|15125.4|15123.4|15123.1|15121.1|62
1642560950000|2022-01-19 02:55:50|15125.2|15123.2|15128.1|15126.1|15129.9|15127.9|15125.1|15123.1|51
1642560960000|2022-01-19 02:56:00|15127.5|15125.5|15128.1|15126.1|15128.5|15126.5|15126.5|15124.5|66
1642560970000|2022-01-19 02:56:10|15128.9|15126.9|15128.2|15126.2|15129.9|15127.9|15128|15126|40
1642560980000|2022-01-19 02:56:20|15128.5|15126.5|15130|15128|15130.5|15128.5|15128.5|15126.5|59
1642560990000|2022-01-19 02:56:30|15130.1|15128.1|15133|15131|15134.4|15132.4|15129.6|15127.6|86
1642561000000|2022-01-19 02:56:40|15133.2|15131.2|15132.9|15130.9|15134|15132|15132.9|15130.9|33
1642561010000|2022-01-19 02:56:50|15132.2|15130.2|15133.5|15131.5|15134.1|15132.1|15132.1|15130.1|23
1642561020000|2022-01-19 02:57:00|15133|15131|15131.1|15129.1|15133.4|15131.4|15131|15129|68
1642561030000|2022-01-19 02:57:10|15131.2|15129.2|15130.7|15128.7|15132.5|15130.5|15129.4|15127.4|32
1642561040000|2022-01-19 02:57:20|15130.6|15128.6|15131.5|15129.5|15133.7|15131.7|15130.6|15128.6|35
1642561050000|2022-01-19 02:57:30|15131.6|15129.6|15132.5|15130.5|15133.6|15131.6|15129.6|15127.6|39
1642561060000|2022-01-19 02:57:40|15132.6|15130.6|15132.4|15130.4|15134.1|15132.1|15131.2|15129.2|34
1642561070000|2022-01-19 02:57:50|15132.5|15130.5|15130.6|15128.6|15132.6|15130.6|15130.6|15128.6|23
1642561080000|2022-01-19 02:58:00|15130.7|15128.7|15131|15129|15132.1|15130.1|15129.2|15127.2|47
1642561090000|2022-01-19 02:58:10|15130.5|15128.5|15130|15128|15131.1|15129.1|15129.6|15127.6|46
1642561100000|2022-01-19 02:58:20|15130.5|15128.5|15130.4|15128.4|15130.5|15128.5|15126.7|15124.7|185
1642561110000|2022-01-19 02:58:30|15130.5|15128.5|15132.5|15130.5|15133.5|15131.5|15130.5|15128.5|31
1642561120000|2022-01-19 02:58:40|15132.7|15130.7|15132|15130|15133|15131|15131.2|15129.2|35
1642561130000|2022-01-19 02:58:50|15131.4|15129.4|15128.2|15126.2|15131.4|15129.4|15127.5|15125.5|23
1642561140000|2022-01-19 02:59:00|15128.1|15126.1|15126.6|15124.6|15128.5|15126.5|15126.4|15124.4|26
1642561150000|2022-01-19 02:59:10|15127.1|15125.1|15125.7|15123.7|15127.4|15125.4|15125.6|15123.6|16
1642561160000|2022-01-19 02:59:20|15126|15124|15128.5|15126.5|15130.4|15128.4|15125.6|15123.6|46
1642561170000|2022-01-19 02:59:30|15128.1|15126.1|15129.5|15127.5|15129.5|15127.5|15127.7|15125.7|25
1642561180000|2022-01-19 02:59:40|15129.1|15127.1|15128.7|15126.7|15129.5|15127.5|15128.7|15126.7|12
1642561190000|2022-01-19 02:59:50|15128.9|15126.9|15128.7|15126.7|15129.2|15127.2|15127.6|15125.6|13
1642561200000|2022-01-19 03:00:00|15130|15128|15126.6|15124.6|15130.2|15128.2|15126.6|15124.6|44
1642561210000|2022-01-19 03:00:10|15126.2|15124.2|15125.7|15123.7|15127.1|15125.1|15125.5|15123.5|122
1642561220000|2022-01-19 03:00:20|15125.6|15123.6|15125.9|15123.9|15126.5|15124.5|15125.6|15123.6|18
1642561230000|2022-01-19 03:00:30|15126|15124|15131.1|15129.1|15131.6|15129.6|15126|15124|20
1642561240000|2022-01-19 03:00:40|15131|15129|15133.6|15131.6|15134.6|15132.6|15131|15129|78
1642561250000|2022-01-19 03:00:50|15133.4|15131.4|15132|15130|15133.6|15131.6|15131|15129|20
1642561260000|2022-01-19 03:01:00|15132.1|15130.1|15133.2|15131.2|15133.2|15131.2|15131.1|15129.1|54
1642561270000|2022-01-19 03:01:10|15133.4|15131.4|15133.2|15131.2|15136.7|15134.7|15133.1|15131.1|57
1642561280000|2022-01-19 03:01:20|15133.6|15131.6|15134.4|15132.4|15134.4|15132.4|15132.1|15130.1|13
1642561290000|2022-01-19 03:01:30|15134.9|15132.9|15133.1|15131.1|15135.5|15133.5|15133.1|15131.1|18
1642561300000|2022-01-19 03:01:40|15133.6|15131.6|15132.4|15130.4|15133.6|15131.6|15132.4|15130.4|12
1642561310000|2022-01-19 03:01:50|15133.1|15131.1|15131.9|15129.9|15133.4|15131.4|15130.9|15128.9|25
1642561320000|2022-01-19 03:02:00|15131.7|15129.7|15131.6|15129.6|15132.9|15130.9|15131|15129|20
1642561330000|2022-01-19 03:02:10|15131.7|15129.7|15128.6|15126.6|15132.1|15130.1|15128.6|15126.6|23
1642561340000|2022-01-19 03:02:20|15128.7|15126.7|15131.6|15129.6|15132.5|15130.5|15128.7|15126.7|19
1642561350000|2022-01-19 03:02:30|15131|15129|15129.1|15127.1|15131.2|15129.2|15128.7|15126.7|26
1642561360000|2022-01-19 03:02:40|15129|15127|15127|15125|15129|15127|15126.4|15124.4|25
1642561370000|2022-01-19 03:02:50|15127.1|15125.1|15125.6|15123.6|15127.4|15125.4|15125.6|15123.6|37
1642561380000|2022-01-19 03:03:00|15125.9|15123.9|15125|15123|15126.4|15124.4|15124.7|15122.7|78
1642561390000|2022-01-19 03:03:10|15125.1|15123.1|15127.2|15125.2|15127.5|15125.5|15125|15123|19
1642561400000|2022-01-19 03:03:20|15127.1|15125.1|15129.2|15127.2|15130|15128|15127|15125|23
1642561410000|2022-01-19 03:03:30|15129.1|15127.1|15133.1|15131.1|15133.5|15131.5|15129.1|15127.1|29
1642561420000|2022-01-19 03:03:40|15133.2|15131.2|15133.2|15131.2|15134.1|15132.1|15132.9|15130.9|16
1642561430000|2022-01-19 03:03:50|15133.1|15131.1|15133|15131|15133.9|15131.9|15132.4|15130.4|12
1642561440000|2022-01-19 03:04:00|15132.9|15130.9|15132.9|15130.9|15133.9|15131.9|15132.6|15130.6|13
1642561450000|2022-01-19 03:04:10|15133|15131|15132.5|15130.5|15133|15131|15132.4|15130.4|8
1642561460000|2022-01-19 03:04:20|15132|15130|15132.9|15130.9|15133|15131|15131.2|15129.2|10
1642561470000|2022-01-19 03:04:30|15133.5|15131.5|15132.1|15130.1|15134.2|15132.2|15131.6|15129.6|35
1642561480000|2022-01-19 03:04:40|15131.7|15129.7|15131.9|15129.9|15133.1|15131.1|15131.5|15129.5|14
1642561490000|2022-01-19 03:04:50|15131.7|15129.7|15133|15131|15133.1|15131.1|15130.9|15128.9|10
1642561500000|2022-01-19 03:05:00|15133.1|15131.1|15135.4|15133.4|15135.7|15133.7|15132|15130|39
1642561510000|2022-01-19 03:05:10|15135.5|15133.5|15136.9|15134.9|15138.4|15136.4|15134.9|15132.9|44
1642561520000|2022-01-19 03:05:20|15137|15135|15136.4|15134.4|15137.1|15135.1|15136|15134|13
1642561530000|2022-01-19 03:05:30|15136.5|15134.5|15133.5|15131.5|15136.6|15134.6|15133.5|15131.5|18
1642561540000|2022-01-19 03:05:40|15134|15132|15134|15132|15134.2|15132.2|15132.9|15130.9|20
1642561550000|2022-01-19 03:05:50|15133.9|15131.9|15133.2|15131.2|15134|15132|15132.9|15130.9|10
1642561560000|2022-01-19 03:06:00|15133.4|15131.4|15131.9|15129.9|15133.6|15131.6|15131.9|15129.9|16
1642561570000|2022-01-19 03:06:10|15131.7|15129.7|15130.2|15128.2|15131.9|15129.9|15129.6|15127.6|17
1642561580000|2022-01-19 03:06:20|15130.4|15128.4|15130.7|15128.7|15130.7|15128.7|15128.5|15126.5|18
1642561590000|2022-01-19 03:06:30|15130.9|15128.9|15127|15125|15130.9|15128.9|15125.5|15123.5|53
1642561600000|2022-01-19 03:06:40|15126.9|15124.9|15129.2|15127.2|15129.7|15127.7|15126.9|15124.9|17
1642561610000|2022-01-19 03:06:50|15129.1|15127.1|15126.2|15124.2|15129.1|15127.1|15125.9|15123.9|21
1642561620000|2022-01-19 03:07:00|15126.1|15124.1|15127.7|15125.7|15127.9|15125.9|15125.4|15123.4|10
1642561630000|2022-01-19 03:07:10|15127.9|15125.9|15129.7|15127.7|15129.7|15127.7|15127.9|15125.9|19
1642561640000|2022-01-19 03:07:20|15129.6|15127.6|15127.9|15125.9|15130.2|15128.2|15127.5|15125.5|14
1642561650000|2022-01-19 03:07:30|15127.5|15125.5|15124.7|15122.7|15128.4|15126.4|15124.5|15122.5|39
1642561660000|2022-01-19 03:07:40|15124.6|15122.6|15123.7|15121.7|15125.7|15123.7|15123.5|15121.5|34
1642561670000|2022-01-19 03:07:50|15123.6|15121.6|15123.2|15121.2|15124.1|15122.1|15122.1|15120.1|51
1642561680000|2022-01-19 03:08:00|15123.4|15121.4|15120.4|15118.4|15124.5|15122.5|15120|15118|39
1642561690000|2022-01-19 03:08:10|15119.2|15117.2|15119.4|15117.4|15120.1|15118.1|15118.7|15116.7|42
1642561700000|2022-01-19 03:08:20|15119.5|15117.5|15123.5|15121.5|15123.5|15121.5|15118.9|15116.9|50
1642561710000|2022-01-19 03:08:30|15123.6|15121.6|15121.6|15119.6|15124.5|15122.5|15121.4|15119.4|50
1642561720000|2022-01-19 03:08:40|15121.5|15119.5|15120.5|15118.5|15122.1|15120.1|15119.9|15117.9|14
1642561730000|2022-01-19 03:08:50|15120.6|15118.6|15118|15116|15120.7|15118.7|15117.4|15115.4|25
1642561740000|2022-01-19 03:09:00|15117.6|15115.6|15120.5|15118.5|15120.5|15118.5|15117.4|15115.4|44
1642561750000|2022-01-19 03:09:10|15120.4|15118.4|15123.1|15121.1|15125|15123|15120.2|15118.2|26
1642561760000|2022-01-19 03:09:20|15123.2|15121.2|15123.5|15121.5|15123.6|15121.6|15122.4|15120.4|16
1642561770000|2022-01-19 03:09:30|15123.4|15121.4|15123|15121|15124.1|15122.1|15122.4|15120.4|25
1642561780000|2022-01-19 03:09:40|15123.4|15121.4|15124.9|15122.9|15125.5|15123.5|15123.1|15121.1|14
1642561790000|2022-01-19 03:09:50|15124.5|15122.5|15119|15117|15125|15123|15119|15117|26
1642561800000|2022-01-19 03:10:00|15119.1|15117.1|15119.4|15117.4|15121.4|15119.4|15118.2|15116.2|33
1642561810000|2022-01-19 03:10:10|15120.1|15118.1|15119.6|15117.6|15120.2|15118.2|15119.5|15117.5|14
1642561820000|2022-01-19 03:10:20|15119.7|15117.7|15122.5|15120.5|15123.1|15121.1|15119.7|15117.7|23
1642561830000|2022-01-19 03:10:30|15122.7|15120.7|15122.2|15120.2|15122.7|15120.7|15121.1|15119.1|10
1642561840000|2022-01-19 03:10:40|15122.4|15120.4|15124.1|15122.1|15124.6|15122.6|15122.4|15120.4|17
1642561850000|2022-01-19 03:10:50|15124.4|15122.4|15127.1|15125.1|15128|15126|15124.4|15122.4|43
1642561860000|2022-01-19 03:11:00|15127|15125|15126.4|15124.4|15127.4|15125.4|15124.9|15122.9|28
1642561870000|2022-01-19 03:11:10|15126.5|15124.5|15128.1|15126.1|15128.1|15126.1|15126.4|15124.4|9
1642561880000|2022-01-19 03:11:20|15128|15126|15129.5|15127.5|15129.5|15127.5|15127.6|15125.6|25
1642561890000|2022-01-19 03:11:30|15129.4|15127.4|15129.4|15127.4|15129.9|15127.9|15127.9|15125.9|25
1642561900000|2022-01-19 03:11:40|15129.9|15127.9|15129.4|15127.4|15130.4|15128.4|15129|15127|17
1642561910000|2022-01-19 03:11:50|15129.2|15127.2|15127.2|15125.2|15129.2|15127.2|15126.5|15124.5|20
1642561920000|2022-01-19 03:12:00|15127.1|15125.1|15126.5|15124.5|15127.6|15125.6|15125.7|15123.7|22
1642561930000|2022-01-19 03:12:10|15126.6|15124.6|15125.7|15123.7|15126.7|15124.7|15125.7|15123.7|7
1642561940000|2022-01-19 03:12:20|15125.9|15123.9|15122.9|15120.9|15126.4|15124.4|15122.7|15120.7|17
1642561950000|2022-01-19 03:12:30|15123|15121|15130|15128|15130|15128|15122.6|15120.6|73
1642561960000|2022-01-19 03:12:40|15130.1|15128.1|15131.2|15129.2|15131.6|15129.6|15129.6|15127.6|12
1642561970000|2022-01-19 03:12:50|15131.4|15129.4|15130.4|15128.4|15131.4|15129.4|15129.7|15127.7|19
1642561980000|2022-01-19 03:13:00|15130.5|15128.5|15128.4|15126.4|15130.7|15128.7|15127.7|15125.7|23
1642561990000|2022-01-19 03:13:10|15128.6|15126.6|15126.9|15124.9|15129.1|15127.1|15126.4|15124.4|16
1642562000000|2022-01-19 03:13:20|15127.2|15125.2|15126.1|15124.1|15127.9|15125.9|15126.1|15124.1|13
1642562010000|2022-01-19 03:13:30|15126.2|15124.2|15123.9|15121.9|15126.4|15124.4|15123.6|15121.6|21
1642562020000|2022-01-19 03:13:40|15124|15122|15123.1|15121.1|15124.2|15122.2|15122.5|15120.5|19
1642562030000|2022-01-19 03:13:50|15123.5|15121.5|15122.1|15120.1|15123.5|15121.5|15120.7|15118.7|30
1642562040000|2022-01-19 03:14:00|15122.2|15120.2|15122.5|15120.5|15123.1|15121.1|15122|15120|6
1642562050000|2022-01-19 03:14:10|15122.4|15120.4|15123.5|15121.5|15124.1|15122.1|15122.4|15120.4|19
1642562060000|2022-01-19 03:14:20|15123.2|15121.2|15121.4|15119.4|15124.4|15122.4|15121.4|15119.4|30
1642562070000|2022-01-19 03:14:30|15121.9|15119.9|15123|15121|15123.1|15121.1|15121.7|15119.7|9
1642562080000|2022-01-19 03:14:40|15123.1|15121.1|15123|15121|15123.6|15121.6|15123|15121|7
1642562090000|2022-01-19 03:14:50|15123.1|15121.1|15122|15120|15123.2|15121.2|15121.9|15119.9|11
1642562100000|2022-01-19 03:15:00|15121.9|15119.9|15122.5|15120.5|15122.7|15120.7|15121.2|15119.2|16
1642562110000|2022-01-19 03:15:10|15122.2|15120.2|15122.7|15120.7|15123.9|15121.9|15122.2|15120.2|8
1642562120000|2022-01-19 03:15:20|15122.6|15120.6|15120.2|15118.2|15122.7|15120.7|15118.6|15116.6|44
1642562130000|2022-01-19 03:15:30|15120|15118|15120.5|15118.5|15121.7|15119.7|15120|15118|10
1642562140000|2022-01-19 03:15:40|15120.4|15118.4|15121.2|15119.2|15121.6|15119.6|15120.4|15118.4|10
1642562150000|2022-01-19 03:15:50|15121.4|15119.4|15123.5|15121.5|15123.6|15121.6|15120.7|15118.7|15
1642562160000|2022-01-19 03:16:00|15123.7|15121.7|15125|15123|15126.4|15124.4|15123.4|15121.4|59
1642562170000|2022-01-19 03:16:10|15125.1|15123.1|15130.6|15128.6|15130.7|15128.7|15125.1|15123.1|57
1642562180000|2022-01-19 03:16:20|15130.4|15128.4|15128.9|15126.9|15130.4|15128.4|15128.9|15126.9|29
1642562190000|2022-01-19 03:16:30|15129|15127|15130.7|15128.7|15131.4|15129.4|15129|15127|16
1642562200000|2022-01-19 03:16:40|15129.5|15127.5|15129.4|15127.4|15130.2|15128.2|15129.1|15127.1|11
1642562210000|2022-01-19 03:16:50|15129.5|15127.5|15129.7|15127.7|15129.7|15127.7|15129|15127|2
1642562220000|2022-01-19 03:17:00|15129.6|15127.6|15129.6|15127.6|15130.2|15128.2|15129.1|15127.1|7
1642562230000|2022-01-19 03:17:10|15129.7|15127.7|15129.4|15127.4|15129.7|15127.7|15129|15127|1
1642562240000|2022-01-19 03:17:20|15129.2|15127.2|15129.7|15127.7|15130.1|15128.1|15129.1|15127.1|6
1642562250000|2022-01-19 03:17:30|15130.1|15128.1|15130.9|15128.9|15132|15130|15130|15128|38
1642562260000|2022-01-19 03:17:40|15130.7|15128.7|15130.9|15128.9|15131|15129|15129.9|15127.9|9
1642562270000|2022-01-19 03:17:50|15130.7|15128.7|15130.2|15128.2|15131.5|15129.5|15129.9|15127.9|40
1642562280000|2022-01-19 03:18:00|15129.9|15127.9|15127.7|15125.7|15129.9|15127.9|15126.5|15124.5|22
1642562290000|2022-01-19 03:18:10|15127.9|15125.9|15128.1|15126.1|15128.9|15126.9|15127.4|15125.4|4
1642562300000|2022-01-19 03:18:20|15128|15126|15127.9|15125.9|15129.1|15127.1|15127.6|15125.6|11
1642562310000|2022-01-19 03:18:30|15128|15126|15128.6|15126.6|15129|15127|15127.6|15125.6|13
1642562320000|2022-01-19 03:18:40|15128.9|15126.9|15130|15128|15130.2|15128.2|15128.7|15126.7|12
1642562330000|2022-01-19 03:18:50|15130.1|15128.1|15131.6|15129.6|15131.7|15129.7|15129.9|15127.9|7
1642562340000|2022-01-19 03:19:00|15132|15130|15136.4|15134.4|15137|15135|15132|15130|65
1642562350000|2022-01-19 03:19:10|15136.5|15134.5|15137.4|15135.4|15139.1|15137.1|15136|15134|54
1642562360000|2022-01-19 03:19:20|15136.6|15134.6|15134.9|15132.9|15136.6|15134.6|15132.7|15130.7|103
1642562370000|2022-01-19 03:19:30|15134.7|15132.7|15133.4|15131.4|15135.4|15133.4|15132.9|15130.9|24
1642562380000|2022-01-19 03:19:40|15133.5|15131.5|15130.5|15128.5|15133.7|15131.7|15130|15128|21
1642562390000|2022-01-19 03:19:50|15130.6|15128.6|15128|15126|15130.6|15128.6|15127.4|15125.4|32
1642562400000|2022-01-19 03:20:00|15128.5|15126.5|15127.5|15125.5|15128.7|15126.7|15126.4|15124.4|16
1642562410000|2022-01-19 03:20:10|15127.7|15125.7|15125.7|15123.7|15127.9|15125.9|15124.9|15122.9|43
1642562420000|2022-01-19 03:20:20|15125.6|15123.6|15124.9|15122.9|15125.6|15123.6|15123.7|15121.7|17
1642562430000|2022-01-19 03:20:30|15125|15123|15126.5|15124.5|15126.9|15124.9|15125|15123|7
1642562440000|2022-01-19 03:20:40|15126.6|15124.6|15126.6|15124.6|15127|15125|15125.6|15123.6|11
1642562450000|2022-01-19 03:20:50|15126.7|15124.7|15125.2|15123.2|15126.7|15124.7|15124.5|15122.5|16
1642562460000|2022-01-19 03:21:00|15125|15123|15126.4|15124.4|15126.4|15124.4|15125|15123|9
1642562470000|2022-01-19 03:21:10|15126.1|15124.1|15124.4|15122.4|15126.2|15124.2|15124.2|15122.2|13
1642562480000|2022-01-19 03:21:20|15123.6|15121.6|15123.1|15121.1|15124.2|15122.2|15121.5|15119.5|37
1642562490000|2022-01-19 03:21:30|15123.5|15121.5|15125|15123|15125|15123|15123.1|15121.1|7
1642562500000|2022-01-19 03:21:40|15124.9|15122.9|15121.5|15119.5|15125.4|15123.4|15121.4|15119.4|26
1642562510000|2022-01-19 03:21:50|15121.9|15119.9|15122.2|15120.2|15123.7|15121.7|15121.6|15119.6|17
1642562520000|2022-01-19 03:22:00|15122.1|15120.1|15122.7|15120.7|15124.5|15122.5|15122.1|15120.1|21
1642562530000|2022-01-19 03:22:10|15122.6|15120.6|15122.1|15120.1|15122.7|15120.7|15121.2|15119.2|16
1642562540000|2022-01-19 03:22:20|15122.5|15120.5|15119.5|15117.5|15122.5|15120.5|15119.1|15117.1|26
1642562550000|2022-01-19 03:22:30|15119.9|15117.9|15118.5|15116.5|15120|15118|15118.1|15116.1|30
1642562560000|2022-01-19 03:22:40|15118.6|15116.6|15115.6|15113.6|15118.7|15116.7|15115.4|15113.4|93
1642562570000|2022-01-19 03:22:50|15115.7|15113.7|15115.6|15113.6|15116.6|15114.6|15113.6|15111.6|135
1642562580000|2022-01-19 03:23:00|15115.4|15113.4|15113|15111|15116|15114|15112.5|15110.5|39
1642562590000|2022-01-19 03:23:10|15112.6|15110.6|15110.2|15108.2|15113|15111|15107.9|15105.9|155
1642562600000|2022-01-19 03:23:20|15110.4|15108.4|15113.1|15111.1|15113.7|15111.7|15110.1|15108.1|69
1642562610000|2022-01-19 03:23:30|15113.4|15111.4|15112.6|15110.6|15114.1|15112.1|15112.1|15110.1|15
1642562620000|2022-01-19 03:23:40|15112.9|15110.9|15113.5|15111.5|15113.7|15111.7|15112.7|15110.7|8
1642562630000|2022-01-19 03:23:50|15113.6|15111.6|15114.6|15112.6|15115.1|15113.1|15113.5|15111.5|30
1642562640000|2022-01-19 03:24:00|15114.5|15112.5|15112.1|15110.1|15114.7|15112.7|15111.6|15109.6|49
1642562650000|2022-01-19 03:24:10|15112.2|15110.2|15108.4|15106.4|15112.2|15110.2|15106.7|15104.7|49
1642562660000|2022-01-19 03:24:20|15108.5|15106.5|15106.5|15104.5|15108.5|15106.5|15105.9|15103.9|37
1642562670000|2022-01-19 03:24:30|15106.4|15104.4|15106.5|15104.5|15106.7|15104.7|15104.5|15102.5|111
1642562680000|2022-01-19 03:24:40|15106.4|15104.4|15107.9|15105.9|15109|15107|15106.4|15104.4|45
1642562690000|2022-01-19 03:24:50|15108.1|15106.1|15106|15104|15109.5|15107.5|15106|15104|33
1642562700000|2022-01-19 03:25:00|15106.1|15104.1|15108.2|15106.2|15108.4|15106.4|15103.4|15101.4|59
1642562710000|2022-01-19 03:25:10|15109|15107|15108.5|15106.5|15111.1|15109.1|15108.5|15106.5|42
1642562720000|2022-01-19 03:25:20|15108.6|15106.6|15109.9|15107.9|15110.6|15108.6|15108.1|15106.1|14
1642562730000|2022-01-19 03:25:30|15110.2|15108.2|15109.5|15107.5|15110.2|15108.2|15108.5|15106.5|14
1642562740000|2022-01-19 03:25:40|15109.4|15107.4|15108|15106|15109.5|15107.5|15107.9|15105.9|7
1642562750000|2022-01-19 03:25:50|15108.5|15106.5|15105.5|15103.5|15109|15107|15105.2|15103.2|50
1642562760000|2022-01-19 03:26:00|15105.1|15103.1|15104.9|15102.9|15105.5|15103.5|15104.6|15102.6|25
1642562770000|2022-01-19 03:26:10|15104.7|15102.7|15104.7|15102.7|15106.2|15104.2|15104.6|15102.6|14
1642562780000|2022-01-19 03:26:20|15104.9|15102.9|15105.2|15103.2|15105.4|15103.4|15103.7|15101.7|25
1642562790000|2022-01-19 03:26:30|15105.4|15103.4|15106|15104|15106.7|15104.7|15105.4|15103.4|17
1642562800000|2022-01-19 03:26:40|15106.1|15104.1|15105.1|15103.1|15107.1|15105.1|15105.1|15103.1|22
1642562810000|2022-01-19 03:26:50|15104.9|15102.9|15103.6|15101.6|15105|15103|15103.6|15101.6|23
1642562820000|2022-01-19 03:27:00|15103.7|15101.7|15106.5|15104.5|15107.2|15105.2|15103.7|15101.7|94
1642562830000|2022-01-19 03:27:10|15106.9|15104.9|15109.4|15107.4|15109.5|15107.5|15106.9|15104.9|34
1642562840000|2022-01-19 03:27:20|15109.2|15107.2|15110.6|15108.6|15111.1|15109.1|15108.6|15106.6|44
1642562850000|2022-01-19 03:27:30|15110.5|15108.5|15109|15107|15110.7|15108.7|15108.5|15106.5|20
1642562860000|2022-01-19 03:27:40|15109.1|15107.1|15107.6|15105.6|15109.9|15107.9|15107.4|15105.4|8
1642562870000|2022-01-19 03:27:50|15107.7|15105.7|15107.7|15105.7|15108.1|15106.1|15107|15105|7
1642562880000|2022-01-19 03:28:00|15107.6|15105.6|15107.7|15105.7|15108.4|15106.4|15107.2|15105.2|10
1642562890000|2022-01-19 03:28:10|15108|15106|15108.7|15106.7|15108.7|15106.7|15106.6|15104.6|26
1642562900000|2022-01-19 03:28:20|15108.5|15106.5|15108.5|15106.5|15109.6|15107.6|15107.6|15105.6|11
1642562910000|2022-01-19 03:28:30|15108.4|15106.4|15111.7|15109.7|15112.1|15110.1|15108|15106|22
1642562920000|2022-01-19 03:28:40|15112|15110|15113|15111|15113.6|15111.6|15111.7|15109.7|77
1642562930000|2022-01-19 03:28:50|15111.9|15109.9|15111.2|15109.2|15112.2|15110.2|15110.7|15108.7|10
1642562940000|2022-01-19 03:29:00|15111.1|15109.1|15111.4|15109.4|15111.9|15109.9|15110.7|15108.7|4
1642562950000|2022-01-19 03:29:10|15111|15109|15108.7|15106.7|15112.2|15110.2|15108.6|15106.6|23
1642562960000|2022-01-19 03:29:20|15108.9|15106.9|15110.4|15108.4|15110.9|15108.9|15108.5|15106.5|25
1642562970000|2022-01-19 03:29:30|15110.5|15108.5|15112|15110|15112.4|15110.4|15110.2|15108.2|17
1642562980000|2022-01-19 03:29:40|15111.9|15109.9|15116.6|15114.6|15117.5|15115.5|15111.9|15109.9|43
1642562990000|2022-01-19 03:29:50|15116.4|15114.4|15116.1|15114.1|15118.1|15116.1|15115.7|15113.7|41
1642563000000|2022-01-19 03:30:00|15115.5|15113.5|15124|15122|15126.4|15124.4|15115.5|15113.5|142
1642563010000|2022-01-19 03:30:10|15123.9|15121.9|15125.2|15123.2|15126.6|15124.6|15123.6|15121.6|48
1642563020000|2022-01-19 03:30:20|15125.1|15123.1|15125|15123|15125.4|15123.4|15121.4|15119.4|35
1642563030000|2022-01-19 03:30:30|15124.9|15122.9|15124.2|15122.2|15124.9|15122.9|15123.4|15121.4|17
1642563040000|2022-01-19 03:30:40|15124|15122|15128.4|15126.4|15128.4|15126.4|15123.6|15121.6|33
1642563050000|2022-01-19 03:30:50|15128.2|15126.2|15126|15124|15128.2|15126.2|15126|15124|49
1642563060000|2022-01-19 03:31:00|15128|15126|15126.6|15124.6|15129.4|15127.4|15125.7|15123.7|154
1642563070000|2022-01-19 03:31:10|15126.7|15124.7|15125.7|15123.7|15127.5|15125.5|15125.5|15123.5|19
1642563080000|2022-01-19 03:31:20|15125.6|15123.6|15122.7|15120.7|15125.9|15123.9|15122.7|15120.7|39
1642563090000|2022-01-19 03:31:30|15122.6|15120.6|15123.2|15121.2|15124.4|15122.4|15122.2|15120.2|31
1642563100000|2022-01-19 03:31:40|15123.1|15121.1|15123.1|15121.1|15123.6|15121.6|15121.6|15119.6|34
1642563110000|2022-01-19 03:31:50|15123|15121|15126.2|15124.2|15126.2|15124.2|15122.1|15120.1|68
1642563120000|2022-01-19 03:32:00|15126.1|15124.1|15122.5|15120.5|15127.2|15125.2|15122.1|15120.1|55
1642563130000|2022-01-19 03:32:10|15122.4|15120.4|15122.9|15120.9|15123.4|15121.4|15122.4|15120.4|10
1642563140000|2022-01-19 03:32:20|15123|15121|15123.1|15121.1|15124.1|15122.1|15122.6|15120.6|13
1642563150000|2022-01-19 03:32:30|15122.9|15120.9|15121.9|15119.9|15124|15122|15121.4|15119.4|42
1642563160000|2022-01-19 03:32:40|15121.7|15119.7|15122.4|15120.4|15122.5|15120.5|15120.7|15118.7|65
1642563170000|2022-01-19 03:32:50|15122.5|15120.5|15120.4|15118.4|15122.5|15120.5|15120.4|15118.4|14
1642563180000|2022-01-19 03:33:00|15120.2|15118.2|15118.9|15116.9|15120.9|15118.9|15117.1|15115.1|56
1642563190000|2022-01-19 03:33:10|15119|15117|15114.4|15112.4|15119.1|15117.1|15112.2|15110.2|59
1642563200000|2022-01-19 03:33:20|15113.9|15111.9|15115.7|15113.7|15115.7|15113.7|15113.9|15111.9|19
1642563210000|2022-01-19 03:33:30|15115|15113|15111.5|15109.5|15115|15113|15111.5|15109.5|27
1642563220000|2022-01-19 03:33:40|15111.7|15109.7|15112.5|15110.5|15112.6|15110.6|15111.4|15109.4|26
1642563230000|2022-01-19 03:33:50|15112.4|15110.4|15109.1|15107.1|15113.6|15111.6|15108.7|15106.7|85
1642563240000|2022-01-19 03:34:00|15109|15107|15108.5|15106.5|15110.7|15108.7|15108.2|15106.2|49
1642563250000|2022-01-19 03:34:10|15108.4|15106.4|15107.9|15105.9|15108.9|15106.9|15105.4|15103.4|103
1642563260000|2022-01-19 03:34:20|15107.7|15105.7|15106|15104|15107.7|15105.7|15105.4|15103.4|35
1642563270000|2022-01-19 03:34:30|15105.4|15103.4|15106|15104|15106|15104|15104.4|15102.4|25
1642563280000|2022-01-19 03:34:40|15106.2|15104.2|15105.4|15103.4|15108.6|15106.6|15105.4|15103.4|56
1642563290000|2022-01-19 03:34:50|15105.6|15103.6|15106.2|15104.2|15107.6|15105.6|15105.6|15103.6|9
1642563300000|2022-01-19 03:35:00|15106.6|15104.6|15106.2|15104.2|15107.9|15105.9|15105.4|15103.4|44
1642563310000|2022-01-19 03:35:10|15106.1|15104.1|15106.4|15104.4|15106.6|15104.6|15105.9|15103.9|19
1642563320000|2022-01-19 03:35:20|15106.5|15104.5|15109.9|15107.9|15110.9|15108.9|15106.4|15104.4|47
1642563330000|2022-01-19 03:35:30|15109.4|15107.4|15109|15107|15109.7|15107.7|15107.2|15105.2|45
1642563340000|2022-01-19 03:35:40|15109.1|15107.1|15110.5|15108.5|15110.6|15108.6|15108|15106|153
1642563350000|2022-01-19 03:35:50|15110.1|15108.1|15112|15110|15114|15112|15110.1|15108.1|51
1642563360000|2022-01-19 03:36:00|15111.7|15109.7|15113.2|15111.2|15113.9|15111.9|15111.7|15109.7|16
1642563370000|2022-01-19 03:36:10|15112.5|15110.5|15112.1|15110.1|15112.6|15110.6|15111.2|15109.2|10
1642563380000|2022-01-19 03:36:20|15112|15110|15112.5|15110.5|15113|15111|15110.6|15108.6|13
1642563390000|2022-01-19 03:36:30|15112.4|15110.4|15110.2|15108.2|15113|15111|15110|15108|45
1642563400000|2022-01-19 03:36:40|15110.1|15108.1|15109.7|15107.7|15110.9|15108.9|15109.1|15107.1|19
1642563410000|2022-01-19 03:36:50|15109.2|15107.2|15108.6|15106.6|15109.2|15107.2|15107.9|15105.9|14
1642563420000|2022-01-19 03:37:00|15108.5|15106.5|15108.6|15106.6|15110.6|15108.6|15108|15106|16
1642563430000|2022-01-19 03:37:10|15108.5|15106.5|15109.7|15107.7|15111.6|15109.6|15108.4|15106.4|30
1642563440000|2022-01-19 03:37:20|15109.6|15107.6|15109.9|15107.9|15110.6|15108.6|15108.4|15106.4|21
1642563450000|2022-01-19 03:37:30|15109.7|15107.7|15109.1|15107.1|15110.1|15108.1|15108.7|15106.7|2
1642563460000|2022-01-19 03:37:40|15108.9|15106.9|15108.7|15106.7|15109.2|15107.2|15108.4|15106.4|17
1642563470000|2022-01-19 03:37:50|15109|15107|15111.6|15109.6|15111.6|15109.6|15107.4|15105.4|146
1642563480000|2022-01-19 03:38:00|15111.4|15109.4|15113.4|15111.4|15113.9|15111.9|15110.2|15108.2|35
1642563490000|2022-01-19 03:38:10|15113.5|15111.5|15112|15110|15113.7|15111.7|15110.4|15108.4|11
1642563500000|2022-01-19 03:38:20|15112.2|15110.2|15111.5|15109.5|15112.2|15110.2|15111.2|15109.2|11
1642563510000|2022-01-19 03:38:30|15111.6|15109.6|15113.2|15111.2|15113.5|15111.5|15111.6|15109.6|6
1642563520000|2022-01-19 03:38:40|15113|15111|15112.5|15110.5|15114.6|15112.6|15112.5|15110.5|19
1642563530000|2022-01-19 03:38:50|15112.6|15110.6|15112.5|15110.5|15113.7|15111.7|15112.5|15110.5|11
1642563540000|2022-01-19 03:39:00|15112.9|15110.9|15109.9|15107.9|15113|15111|15109.7|15107.7|20
1642563550000|2022-01-19 03:39:10|15110|15108|15114.2|15112.2|15114.2|15112.2|15110|15108|54
1642563560000|2022-01-19 03:39:20|15113.9|15111.9|15116.6|15114.6|15116.6|15114.6|15113|15111|84
1642563570000|2022-01-19 03:39:30|15116.5|15114.5|15118.1|15116.1|15118.5|15116.5|15116.1|15114.1|34
1642563580000|2022-01-19 03:39:40|15118|15116|15116.1|15114.1|15118|15116|15115.9|15113.9|21
1642563590000|2022-01-19 03:39:50|15116|15114|15115|15113|15116.1|15114.1|15114|15112|14
1642563600000|2022-01-19 03:40:00|15115.1|15113.1|15114.2|15112.2|15115.6|15113.6|15113.9|15111.9|15
1642563610000|2022-01-19 03:40:10|15115.1|15113.1|15112.2|15110.2|15115.6|15113.6|15111.4|15109.4|19
1642563620000|2022-01-19 03:40:20|15112|15110|15107|15105|15113|15111|15106.9|15104.9|69
1642563630000|2022-01-19 03:40:30|15107.1|15105.1|15108.7|15106.7|15109|15107|15106.9|15104.9|29
1642563640000|2022-01-19 03:40:40|15108.9|15106.9|15107|15105|15109|15107|15106.7|15104.7|13
1642563650000|2022-01-19 03:40:50|15106.9|15104.9|15107.4|15105.4|15107.4|15105.4|15106.2|15104.2|13
1642563660000|2022-01-19 03:41:00|15106.9|15104.9|15107.6|15105.6|15108.1|15106.1|15106.6|15104.6|20
1642563670000|2022-01-19 03:41:10|15107.5|15105.5|15107.5|15105.5|15108.1|15106.1|15107.4|15105.4|10
1642563680000|2022-01-19 03:41:20|15107.6|15105.6|15108.4|15106.4|15108.4|15106.4|15107.1|15105.1|14
1642563690000|2022-01-19 03:41:30|15108.5|15106.5|15102|15100|15108.5|15106.5|15101.1|15099.1|237
1642563700000|2022-01-19 03:41:40|15102.4|15100.4|15100.2|15098.2|15102.4|15100.4|15097.7|15095.7|225
1642563710000|2022-01-19 03:41:50|15100.4|15098.4|15102|15100|15102.2|15100.2|15099.6|15097.6|74
1642563720000|2022-01-19 03:42:00|15100.9|15098.9|15099.7|15097.7|15102|15100|15099.4|15097.4|31
1642563730000|2022-01-19 03:42:10|15100|15098|15099.6|15097.6|15100.5|15098.5|15098.6|15096.6|38
1642563740000|2022-01-19 03:42:20|15099.7|15097.7|15099.5|15097.5|15101|15099|15098.7|15096.7|21
1642563750000|2022-01-19 03:42:30|15099.4|15097.4|15102.9|15100.9|15102.9|15100.9|15099.4|15097.4|28
1642563760000|2022-01-19 03:42:40|15102.7|15100.7|15105|15103|15105.4|15103.4|15102.2|15100.2|35
1642563770000|2022-01-19 03:42:50|15104.9|15102.9|15107.6|15105.6|15108|15106|15104.6|15102.6|28
1642563780000|2022-01-19 03:43:00|15107.5|15105.5|15106.9|15104.9|15108.5|15106.5|15106|15104|29
1642563790000|2022-01-19 03:43:10|15107|15105|15110.2|15108.2|15110.4|15108.4|15106.6|15104.6|53
1642563800000|2022-01-19 03:43:20|15110.9|15108.9|15114.2|15112.2|15114.2|15112.2|15110.7|15108.7|101
1642563810000|2022-01-19 03:43:30|15113.9|15111.9|15114.2|15112.2|15116.9|15114.9|15113.9|15111.9|59
1642563820000|2022-01-19 03:43:40|15114.4|15112.4|15113.9|15111.9|15114.6|15112.6|15111.2|15109.2|34
1642563830000|2022-01-19 03:43:50|15113.7|15111.7|15113.6|15111.6|15114.6|15112.6|15113.1|15111.1|12
1642563840000|2022-01-19 03:44:00|15113.4|15111.4|15115.1|15113.1|15115.7|15113.7|15113.4|15111.4|20
1642563850000|2022-01-19 03:44:10|15115.2|15113.2|15117|15115|15117.2|15115.2|15115.2|15113.2|17
1642563860000|2022-01-19 03:44:20|15116.9|15114.9|15118.5|15116.5|15118.6|15116.6|15116.6|15114.6|24
1642563870000|2022-01-19 03:44:30|15118.9|15116.9|15118.6|15116.6|15119.7|15117.7|15118.4|15116.4|42
1642563880000|2022-01-19 03:44:40|15118.5|15116.5|15116.7|15114.7|15118.5|15116.5|15116.2|15114.2|31
1642563890000|2022-01-19 03:44:50|15115.7|15113.7|15115.9|15113.9|15117.2|15115.2|15115.7|15113.7|12
1642563900000|2022-01-19 03:45:00|15116|15114|15115|15113|15116.2|15114.2|15113.5|15111.5|17
1642563910000|2022-01-19 03:45:10|15115.1|15113.1|15114.9|15112.9|15115.7|15113.7|15114.7|15112.7|11
1642563920000|2022-01-19 03:45:20|15114.2|15112.2|15115.6|15113.6|15116|15114|15112.7|15110.7|27
1642563930000|2022-01-19 03:45:30|15115.7|15113.7|15115|15113|15116.2|15114.2|15114.7|15112.7|12
1642563940000|2022-01-19 03:45:40|15114.9|15112.9|15117.6|15115.6|15117.6|15115.6|15114.7|15112.7|13
1642563950000|2022-01-19 03:45:50|15117.5|15115.5|15116.7|15114.7|15117.9|15115.9|15116.4|15114.4|22
1642563960000|2022-01-19 03:46:00|15116.9|15114.9|15116.7|15114.7|15117.2|15115.2|15115.6|15113.6|8
1642563970000|2022-01-19 03:46:10|15116.9|15114.9|15116.2|15114.2|15118.1|15116.1|15115.1|15113.1|13
1642563980000|2022-01-19 03:46:20|15116.1|15114.1|15113.4|15111.4|15116.5|15114.5|15112.7|15110.7|10
1642563990000|2022-01-19 03:46:30|15113.1|15111.1|15115.5|15113.5|15115.6|15113.6|15113.1|15111.1|8
1642564000000|2022-01-19 03:46:40|15115.4|15113.4|15114.4|15112.4|15115.9|15113.9|15114|15112|11
1642564010000|2022-01-19 03:46:50|15114.1|15112.1|15114.4|15112.4|15114.6|15112.6|15114|15112|2
1642564020000|2022-01-19 03:47:00|15114.2|15112.2|15112.6|15110.6|15114.6|15112.6|15112|15110|19
1642564030000|2022-01-19 03:47:10|15112.5|15110.5|15112.5|15110.5|15114|15112|15112.1|15110.1|11
1642564040000|2022-01-19 03:47:20|15112.6|15110.6|15109.5|15107.5|15113.1|15111.1|15108.2|15106.2|35
1642564050000|2022-01-19 03:47:30|15109.6|15107.6|15111.7|15109.7|15112.4|15110.4|15109.1|15107.1|13
1642564060000|2022-01-19 03:47:40|15111.9|15109.9|15110.4|15108.4|15112.1|15110.1|15110.4|15108.4|10
1642564070000|2022-01-19 03:47:50|15110.5|15108.5|15112.5|15110.5|15112.5|15110.5|15110.4|15108.4|5
1642564080000|2022-01-19 03:48:00|15112.4|15110.4|15111.9|15109.9|15112.6|15110.6|15110.7|15108.7|15
1642564090000|2022-01-19 03:48:10|15112.5|15110.5|15111.4|15109.4|15112.9|15110.9|15110.6|15108.6|18
1642564100000|2022-01-19 03:48:20|15110.7|15108.7|15111.1|15109.1|15111.7|15109.7|15110.2|15108.2|15
1642564110000|2022-01-19 03:48:30|15111|15109|15112|15110|15112.2|15110.2|15110.6|15108.6|9
1642564120000|2022-01-19 03:48:40|15112.1|15110.1|15110.6|15108.6|15112.4|15110.4|15109.5|15107.5|10
1642564130000|2022-01-19 03:48:50|15110.7|15108.7|15112.4|15110.4|15112.9|15110.9|15110.7|15108.7|14
1642564140000|2022-01-19 03:49:00|15113|15111|15112.1|15110.1|15113|15111|15111.6|15109.6|11
1642564150000|2022-01-19 03:49:10|15112|15110|15110|15108|15112.1|15110.1|15110|15108|9
1642564160000|2022-01-19 03:49:20|15110.2|15108.2|15108.4|15106.4|15110.4|15108.4|15108.2|15106.2|27
1642564170000|2022-01-19 03:49:30|15108.2|15106.2|15108.5|15106.5|15109.6|15107.6|15108.1|15106.1|5
1642564180000|2022-01-19 03:49:40|15109.1|15107.1|15110|15108|15110.5|15108.5|15109.1|15107.1|4
1642564190000|2022-01-19 03:49:50|15109.9|15107.9|15110.5|15108.5|15111.5|15109.5|15109.6|15107.6|9
1642564200000|2022-01-19 03:50:00|15110.6|15108.6|15113.2|15111.2|15113.5|15111.5|15110.5|15108.5|24
1642564210000|2022-01-19 03:50:10|15113.4|15111.4|15114.7|15112.7|15114.9|15112.9|15113.4|15111.4|13
1642564220000|2022-01-19 03:50:20|15114.6|15112.6|15116.7|15114.7|15117.1|15115.1|15114|15112|27
1642564230000|2022-01-19 03:50:30|15116.9|15114.9|15117|15115|15117.5|15115.5|15115.6|15113.6|34
1642564240000|2022-01-19 03:50:40|15116.7|15114.7|15112.5|15110.5|15116.7|15114.7|15110.7|15108.7|32
1642564250000|2022-01-19 03:50:50|15112.6|15110.6|15112.4|15110.4|15113.6|15111.6|15111.6|15109.6|20
1642564260000|2022-01-19 03:51:00|15112|15110|15112.7|15110.7|15113|15111|15110.4|15108.4|19
1642564270000|2022-01-19 03:51:10|15112.9|15110.9|15114.9|15112.9|15114.9|15112.9|15112.5|15110.5|9
1642564280000|2022-01-19 03:51:20|15114.6|15112.6|15114.1|15112.1|15114.7|15112.7|15113.9|15111.9|3
1642564290000|2022-01-19 03:51:30|15114|15112|15113.2|15111.2|15114.1|15112.1|15112.9|15110.9|3
1642564300000|2022-01-19 03:51:40|15113.1|15111.1|15113.1|15111.1|15114.6|15112.6|15112.6|15110.6|20
1642564310000|2022-01-19 03:51:50|15113.2|15111.2|15114.5|15112.5|15114.6|15112.6|15113|15111|6
1642564320000|2022-01-19 03:52:00|15114.1|15112.1|15113.5|15111.5|15114.1|15112.1|15113|15111|3
1642564330000|2022-01-19 03:52:10|15113.6|15111.6|15112.6|15110.6|15114|15112|15111.6|15109.6|13
1642564340000|2022-01-19 03:52:20|15112.7|15110.7|15112.7|15110.7|15113|15111|15111.6|15109.6|9
1642564350000|2022-01-19 03:52:30|15111.2|15109.2|15108.4|15106.4|15111.2|15109.2|15108.2|15106.2|49
1642564360000|2022-01-19 03:52:40|15108.2|15106.2|15110.9|15108.9|15111.6|15109.6|15108.1|15106.1|35
1642564370000|2022-01-19 03:52:50|15110.7|15108.7|15111|15109|15111.4|15109.4|15109.9|15107.9|15
1642564380000|2022-01-19 03:53:00|15110.9|15108.9|15113.2|15111.2|15114|15112|15110.9|15108.9|23
1642564390000|2022-01-19 03:53:10|15113.1|15111.1|15111.9|15109.9|15113.1|15111.1|15111.9|15109.9|3
1642564400000|2022-01-19 03:53:20|15112|15110|15113.5|15111.5|15114|15112|15112|15110|19
1642564410000|2022-01-19 03:53:30|15113.9|15111.9|15113.5|15111.5|15114|15112|15113.1|15111.1|11
1642564420000|2022-01-19 03:53:40|15113.6|15111.6|15115.4|15113.4|15115.4|15113.4|15113.5|15111.5|15
1642564430000|2022-01-19 03:53:50|15115.5|15113.5|15116.4|15114.4|15117.2|15115.2|15115.5|15113.5|33
1642564440000|2022-01-19 03:54:00|15116.2|15114.2|15119|15117|15119.5|15117.5|15116.1|15114.1|69
1642564450000|2022-01-19 03:54:10|15119.1|15117.1|15118|15116|15119.4|15117.4|15118|15116|12
1642564460000|2022-01-19 03:54:20|15118.4|15116.4|15117.7|15115.7|15119.1|15117.1|15117.5|15115.5|31
1642564470000|2022-01-19 03:54:30|15117.6|15115.6|15117.6|15115.6|15117.6|15115.6|15116.1|15114.1|21
1642564480000|2022-01-19 03:54:40|15117.7|15115.7|15119.5|15117.5|15119.5|15117.5|15116.7|15114.7|39
1642564490000|2022-01-19 03:54:50|15119.1|15117.1|15119.9|15117.9|15120.2|15118.2|15118.5|15116.5|20
1642564500000|2022-01-19 03:55:00|15120|15118|15121.1|15119.1|15121.7|15119.7|15120|15118|65
1642564510000|2022-01-19 03:55:10|15121|15119|15119.4|15117.4|15121|15119|15118.9|15116.9|19
1642564520000|2022-01-19 03:55:20|15119.2|15117.2|15119.5|15117.5|15120.4|15118.4|15119|15117|18
1642564530000|2022-01-19 03:55:30|15119.6|15117.6|15120.6|15118.6|15120.7|15118.7|15119.5|15117.5|11
1642564540000|2022-01-19 03:55:40|15119.7|15117.7|15121.1|15119.1|15121.4|15119.4|15119.7|15117.7|15
1642564550000|2022-01-19 03:55:50|15121.4|15119.4|15121.9|15119.9|15122.6|15120.6|15121.1|15119.1|27
1642564560000|2022-01-19 03:56:00|15121.7|15119.7|15117.5|15115.5|15122.2|15120.2|15117.2|15115.2|21
1642564570000|2022-01-19 03:56:10|15118.2|15116.2|15118.7|15116.7|15118.9|15116.9|15117.6|15115.6|12
1642564580000|2022-01-19 03:56:20|15118.6|15116.6|15118.1|15116.1|15119.1|15117.1|15117.5|15115.5|14
1642564590000|2022-01-19 03:56:30|15117.6|15115.6|15116.1|15114.1|15117.9|15115.9|15116.1|15114.1|28
1642564600000|2022-01-19 03:56:40|15116|15114|15116.5|15114.5|15116.6|15114.6|15115|15113|21
1642564610000|2022-01-19 03:56:50|15116.6|15114.6|15115.6|15113.6|15117.4|15115.4|15114.7|15112.7|16
1642564620000|2022-01-19 03:57:00|15115.5|15113.5|15117.6|15115.6|15117.6|15115.6|15115.2|15113.2|13
1642564630000|2022-01-19 03:57:10|15117.2|15115.2|15117.4|15115.4|15117.9|15115.9|15116.9|15114.9|16
1642564640000|2022-01-19 03:57:20|15117.2|15115.2|15116.9|15114.9|15117.4|15115.4|15116.5|15114.5|17
1642564650000|2022-01-19 03:57:30|15116.7|15114.7|15118.9|15116.9|15118.9|15116.9|15116.6|15114.6|7
1642564660000|2022-01-19 03:57:40|15118.6|15116.6|15118.4|15116.4|15118.9|15116.9|15117.4|15115.4|11
1642564670000|2022-01-19 03:57:50|15118.5|15116.5|15119.7|15117.7|15120|15118|15118|15116|10
1642564680000|2022-01-19 03:58:00|15119.6|15117.6|15118.7|15116.7|15120.4|15118.4|15118.4|15116.4|20
1642564690000|2022-01-19 03:58:10|15117.5|15115.5|15118.5|15116.5|15118.5|15116.5|15117.2|15115.2|14
1642564700000|2022-01-19 03:58:20|15118.4|15116.4|15118.7|15116.7|15119|15117|15117.5|15115.5|28
1642564710000|2022-01-19 03:58:30|15118.9|15116.9|15117.1|15115.1|15118.9|15116.9|15117.1|15115.1|7
1642564720000|2022-01-19 03:58:40|15117.2|15115.2|15117.9|15115.9|15118.2|15116.2|15117.2|15115.2|4
1642564730000|2022-01-19 03:58:50|15118.6|15116.6|15118.9|15116.9|15119.7|15117.7|15118.6|15116.6|14
1642564740000|2022-01-19 03:59:00|15118.7|15116.7|15118.7|15116.7|15119.2|15117.2|15118.1|15116.1|5
1642564750000|2022-01-19 03:59:10|15118.6|15116.6|15117.2|15115.2|15118.6|15116.6|15117.1|15115.1|5
1642564760000|2022-01-19 03:59:20|15117.1|15115.1|15117.5|15115.5|15117.6|15115.6|15116.9|15114.9|2
1642564770000|2022-01-19 03:59:30|15117.6|15115.6|15120.7|15118.7|15120.7|15118.7|15117.6|15115.6|19
1642564780000|2022-01-19 03:59:40|15120.5|15118.5|15119.5|15117.5|15122.1|15120.1|15119.5|15117.5|39
1642564790000|2022-01-19 03:59:50|15119.4|15117.4|15119.5|15117.5|15120.2|15118.2|15119.4|15117.4|5
1642564800000|2022-01-19 04:00:00|15119.4|15117.4|15118.6|15116.6|15120.6|15118.6|15118|15116|45
1642564810000|2022-01-19 04:00:10|15118.7|15116.7|15119|15117|15120|15118|15118|15116|12
1642564820000|2022-01-19 04:00:20|15119.1|15117.1|15118.5|15116.5|15119.9|15117.9|15118.5|15116.5|22
1642564830000|2022-01-19 04:00:30|15118.7|15116.7|15118.1|15116.1|15118.7|15116.7|15116.5|15114.5|42
1642564840000|2022-01-19 04:00:40|15118.2|15116.2|15117.4|15115.4|15118.6|15116.6|15117.2|15115.2|8
1642564850000|2022-01-19 04:00:50|15117.5|15115.5|15118.2|15116.2|15118.5|15116.5|15117.5|15115.5|4
1642564860000|2022-01-19 04:01:00|15118.4|15116.4|15118.7|15116.7|15119.2|15117.2|15118.4|15116.4|8
1642564870000|2022-01-19 04:01:10|15119.4|15117.4|15120|15118|15120.1|15118.1|15119.2|15117.2|9
1642564880000|2022-01-19 04:01:20|15119.7|15117.7|15120.2|15118.2|15120.6|15118.6|15119.7|15117.7|3
1642564890000|2022-01-19 04:01:30|15120.1|15118.1|15123.7|15121.7|15123.7|15121.7|15120|15118|40
1642564900000|2022-01-19 04:01:40|15123.4|15121.4|15123.7|15121.7|15123.7|15121.7|15121.9|15119.9|16
1642564910000|2022-01-19 04:01:50|15123.6|15121.6|15124|15122|15124.5|15122.5|15122.1|15120.1|26
1642564920000|2022-01-19 04:02:00|15123.9|15121.9|15124.7|15122.7|15124.7|15122.7|15123.4|15121.4|41
1642564930000|2022-01-19 04:02:10|15124.6|15122.6|15124.7|15122.7|15125.6|15123.6|15123.6|15121.6|34
1642564940000|2022-01-19 04:02:20|15125.1|15123.1|15124.6|15122.6|15126|15124|15124|15122|27
1642564950000|2022-01-19 04:02:30|15124.5|15122.5|15125.1|15123.1|15125.5|15123.5|15124.5|15122.5|13
1642564960000|2022-01-19 04:02:40|15124.9|15122.9|15124|15122|15125.1|15123.1|15123.6|15121.6|22
1642564970000|2022-01-19 04:02:50|15124.1|15122.1|15124.9|15122.9|15125.7|15123.7|15122.9|15120.9|30
1642564980000|2022-01-19 04:03:00|15124.7|15122.7|15125.9|15123.9|15125.9|15123.9|15124.7|15122.7|6
1642564990000|2022-01-19 04:03:10|15125.7|15123.7|15126.2|15124.2|15126.2|15124.2|15124.5|15122.5|19
1642565000000|2022-01-19 04:03:20|15126.4|15124.4|15125.7|15123.7|15126.4|15124.4|15125.2|15123.2|10
1642565010000|2022-01-19 04:03:30|15125.9|15123.9|15126.4|15124.4|15126.6|15124.6|15125.9|15123.9|22
1642565020000|2022-01-19 04:03:40|15126.6|15124.6|15129.9|15127.9|15129.9|15127.9|15126.2|15124.2|60
1642565030000|2022-01-19 04:03:50|15130|15128|15129.7|15127.7|15130.6|15128.6|15129.1|15127.1|42
1642565040000|2022-01-19 04:04:00|15129.9|15127.9|15128.9|15126.9|15129.9|15127.9|15127.4|15125.4|22
1642565050000|2022-01-19 04:04:10|15129|15127|15127.9|15125.9|15129|15127|15127.9|15125.9|2
1642565060000|2022-01-19 04:04:20|15126.9|15124.9|15126.9|15124.9|15127|15125|15125.9|15123.9|11
1642565070000|2022-01-19 04:04:30|15126.7|15124.7|15126.9|15124.9|15127.5|15125.5|15125.6|15123.6|15
1642565080000|2022-01-19 04:04:40|15127.1|15125.1|15127.1|15125.1|15127.5|15125.5|15126.6|15124.6|16
1642565090000|2022-01-19 04:04:50|15126.7|15124.7|15127.2|15125.2|15127.4|15125.4|15126.4|15124.4|14
1642565100000|2022-01-19 04:05:00|15127|15125|15127.2|15125.2|15127.9|15125.9|15126.7|15124.7|16
1642565110000|2022-01-19 04:05:10|15126.6|15124.6|15125.4|15123.4|15126.6|15124.6|15124.9|15122.9|27
1642565120000|2022-01-19 04:05:20|15125.5|15123.5|15126|15124|15126.5|15124.5|15125.2|15123.2|10
1642565130000|2022-01-19 04:05:30|15125.5|15123.5|15123.5|15121.5|15125.5|15123.5|15123.2|15121.2|28
1642565140000|2022-01-19 04:05:40|15123.6|15121.6|15124.1|15122.1|15124.7|15122.7|15122.1|15120.1|62
1642565150000|2022-01-19 04:05:50|15124.2|15122.2|15123.6|15121.6|15124.2|15122.2|15122.9|15120.9|22
1642565160000|2022-01-19 04:06:00|15124.7|15122.7|15124.7|15122.7|15125.1|15123.1|15124.2|15122.2|11
1642565170000|2022-01-19 04:06:10|15124.5|15122.5|15125.6|15123.6|15125.6|15123.6|15124|15122|15
1642565180000|2022-01-19 04:06:20|15125.5|15123.5|15126.2|15124.2|15126.5|15124.5|15125.5|15123.5|8
1642565190000|2022-01-19 04:06:30|15126.1|15124.1|15128.5|15126.5|15129.1|15127.1|15126|15124|25
1642565200000|2022-01-19 04:06:40|15127.7|15125.7|15126.9|15124.9|15127.7|15125.7|15126.1|15124.1|15
1642565210000|2022-01-19 04:06:50|15126.7|15124.7|15127.6|15125.6|15127.7|15125.7|15126.5|15124.5|10
1642565220000|2022-01-19 04:07:00|15127.7|15125.7|15127.2|15125.2|15127.9|15125.9|15126.9|15124.9|10
1642565230000|2022-01-19 04:07:10|15127.1|15125.1|15126.6|15124.6|15127.9|15125.9|15126.5|15124.5|11
1642565240000|2022-01-19 04:07:20|15126.7|15124.7|15127.1|15125.1|15128.1|15126.1|15126.5|15124.5|29
1642565250000|2022-01-19 04:07:30|15127.5|15125.5|15127.1|15125.1|15127.7|15125.7|15126.9|15124.9|5
1642565260000|2022-01-19 04:07:40|15127|15125|15126.4|15124.4|15127.6|15125.6|15125.9|15123.9|37
1642565270000|2022-01-19 04:07:50|15126|15124|15127.6|15125.6|15127.7|15125.7|15126|15124|24
1642565280000|2022-01-19 04:08:00|15127.4|15125.4|15126.7|15124.7|15127.7|15125.7|15126.6|15124.6|15
1642565290000|2022-01-19 04:08:10|15127.5|15125.5|15126.7|15124.7|15127.7|15125.7|15126.7|15124.7|11
1642565300000|2022-01-19 04:08:20|15126.9|15124.9|15127.5|15125.5|15127.5|15125.5|15126.9|15124.9|4
1642565310000|2022-01-19 04:08:30|15127.4|15125.4|15126.7|15124.7|15127.5|15125.5|15126.5|15124.5|11
1642565320000|2022-01-19 04:08:40|15126.9|15124.9|15126.5|15124.5|15127|15125|15126.5|15124.5|1
1642565330000|2022-01-19 04:08:50|15126.4|15124.4|15125.5|15123.5|15126.5|15124.5|15124.9|15122.9|18
1642565340000|2022-01-19 04:09:00|15125.2|15123.2|15125.5|15123.5|15126|15124|15125.1|15123.1|8
1642565350000|2022-01-19 04:09:10|15125.2|15123.2|15125.5|15123.5|15125.6|15123.6|15125.2|15123.2|4
1642565360000|2022-01-19 04:09:20|15125.4|15123.4|15124.5|15122.5|15125.6|15123.6|15123.5|15121.5|26
1642565370000|2022-01-19 04:09:30|15124.4|15122.4|15124.7|15122.7|15125.7|15123.7|15124.1|15122.1|30
1642565380000|2022-01-19 04:09:40|15124.6|15122.6|15125.6|15123.6|15125.6|15123.6|15124.2|15122.2|8
1642565390000|2022-01-19 04:09:50|15125.5|15123.5|15124|15122|15125.5|15123.5|15123.9|15121.9|12
1642565400000|2022-01-19 04:10:00|15124.1|15122.1|15126.6|15124.6|15127|15125|15124.1|15122.1|7
1642565410000|2022-01-19 04:10:10|15125.9|15123.9|15126.2|15124.2|15126.9|15124.9|15125.4|15123.4|15
1642565420000|2022-01-19 04:10:20|15126.4|15124.4|15125.6|15123.6|15126.6|15124.6|15125.5|15123.5|7
1642565430000|2022-01-19 04:10:30|15125.5|15123.5|15125.9|15123.9|15126.7|15124.7|15125.4|15123.4|5
1642565440000|2022-01-19 04:10:40|15125.7|15123.7|15125.1|15123.1|15125.9|15123.9|15125|15123|4
1642565450000|2022-01-19 04:10:50|15124.9|15122.9|15124.1|15122.1|15125.1|15123.1|15124|15122|10
1642565460000|2022-01-19 04:11:00|15124.5|15122.5|15125.7|15123.7|15125.9|15123.9|15124.4|15122.4|12
1642565470000|2022-01-19 04:11:10|15126|15124|15125.7|15123.7|15126.9|15124.9|15124.9|15122.9|10
1642565480000|2022-01-19 04:11:20|15125.6|15123.6|15125.2|15123.2|15125.7|15123.7|15125.1|15123.1|3
1642565490000|2022-01-19 04:11:30|15125.4|15123.4|15125|15123|15125.7|15123.7|15125|15123|8
1642565500000|2022-01-19 04:11:40|15124.7|15122.7|15123.9|15121.9|15124.7|15122.7|15123.5|15121.5|4
1642565510000|2022-01-19 04:11:50|15124|15122|15124|15122|15124.9|15122.9|15123.5|15121.5|6
1642565520000|2022-01-19 04:12:00|15124.1|15122.1|15124.7|15122.7|15126|15124|15124.1|15122.1|22
1642565530000|2022-01-19 04:12:10|15124.6|15122.6|15122.5|15120.5|15124.7|15122.7|15122.5|15120.5|14
1642565540000|2022-01-19 04:12:20|15121.9|15119.9|15119.2|15117.2|15121.9|15119.9|15118.7|15116.7|81
1642565550000|2022-01-19 04:12:30|15120.1|15118.1|15121.2|15119.2|15122.2|15120.2|15120.1|15118.1|30
1642565560000|2022-01-19 04:12:40|15121.1|15119.1|15119.6|15117.6|15121.1|15119.1|15119.5|15117.5|17
1642565570000|2022-01-19 04:12:50|15119.7|15117.7|15118.6|15116.6|15120.2|15118.2|15118.4|15116.4|7
1642565580000|2022-01-19 04:13:00|15118.5|15116.5|15120.7|15118.7|15121.7|15119.7|15118.4|15116.4|27
1642565590000|2022-01-19 04:13:10|15121.1|15119.1|15119.5|15117.5|15121.2|15119.2|15119.4|15117.4|6
1642565600000|2022-01-19 04:13:20|15119.4|15117.4|15118.9|15116.9|15119.9|15117.9|15118.9|15116.9|15
1642565610000|2022-01-19 04:13:30|15118.7|15116.7|15115.9|15113.9|15119.2|15117.2|15115.9|15113.9|41
1642565620000|2022-01-19 04:13:40|15116.1|15114.1|15115.9|15113.9|15117.4|15115.4|15115.7|15113.7|45
1642565630000|2022-01-19 04:13:50|15115.7|15113.7|15117.2|15115.2|15117.7|15115.7|15115.7|15113.7|21
1642565640000|2022-01-19 04:14:00|15117.4|15115.4|15120|15118|15120|15118|15117.1|15115.1|43
1642565650000|2022-01-19 04:14:10|15120.1|15118.1|15121.2|15119.2|15121.9|15119.9|15119.7|15117.7|25
1642565660000|2022-01-19 04:14:20|15121.4|15119.4|15123|15121|15123.5|15121.5|15120.9|15118.9|21
1642565670000|2022-01-19 04:14:30|15122.7|15120.7|15121.7|15119.7|15123|15121|15121.6|15119.6|6
1642565680000|2022-01-19 04:14:40|15121.6|15119.6|15121.4|15119.4|15121.6|15119.6|15120.5|15118.5|10
1642565690000|2022-01-19 04:14:50|15120.7|15118.7|15120|15118|15120.7|15118.7|15119.6|15117.6|12
1642565700000|2022-01-19 04:15:00|15119.7|15117.7|15120.6|15118.6|15120.6|15118.6|15118.7|15116.7|5
1642565710000|2022-01-19 04:15:10|15120.4|15118.4|15119.2|15117.2|15120.4|15118.4|15118.9|15116.9|2
1642565720000|2022-01-19 04:15:20|15119.1|15117.1|15117.7|15115.7|15119.1|15117.1|15117.2|15115.2|7
1642565730000|2022-01-19 04:15:30|15117.6|15115.6|15118|15116|15118.2|15116.2|15117.6|15115.6|4
1642565740000|2022-01-19 04:15:40|15117.9|15115.9|15118.1|15116.1|15118.1|15116.1|15117|15115|3
1642565750000|2022-01-19 04:15:50|15118|15116|15119.1|15117.1|15119.2|15117.2|15118|15116|1
1642565760000|2022-01-19 04:16:00|15118.7|15116.7|15117.9|15115.9|15118.7|15116.7|15116.7|15114.7|3
1642565770000|2022-01-19 04:16:10|15118|15116|15117.5|15115.5|15118.1|15116.1|15117.1|15115.1|11
1642565780000|2022-01-19 04:16:20|15117.4|15115.4|15116.4|15114.4|15117.5|15115.5|15116.4|15114.4|4
1642565790000|2022-01-19 04:16:30|15116.2|15114.2|15117.1|15115.1|15117.1|15115.1|15116.2|15114.2|9
1642565800000|2022-01-19 04:16:40|15117|15115|15117.7|15115.7|15117.7|15115.7|15116.7|15114.7|9
1642565810000|2022-01-19 04:16:50|15117.6|15115.6|15117.4|15115.4|15117.6|15115.6|15117|15115|9
1642565820000|2022-01-19 04:17:00|15117.5|15115.5|15119.2|15117.2|15119.2|15117.2|15117.4|15115.4|6
1642565830000|2022-01-19 04:17:10|15119.4|15117.4|15119.9|15117.9|15120.5|15118.5|15119.4|15117.4|14
1642565840000|2022-01-19 04:17:20|15119.7|15117.7|15119.5|15117.5|15119.7|15117.7|15118.5|15116.5|3
1642565850000|2022-01-19 04:17:30|15119.2|15117.2|15116.9|15114.9|15120.5|15118.5|15116.2|15114.2|91
1642565860000|2022-01-19 04:17:40|15116.7|15114.7|15113.2|15111.2|15117.1|15115.1|15113.1|15111.1|81
1642565870000|2022-01-19 04:17:50|15113.5|15111.5|15111.7|15109.7|15113.9|15111.9|15111.5|15109.5|31
1642565880000|2022-01-19 04:18:00|15111.9|15109.9|15113.2|15111.2|15114|15112|15111.6|15109.6|23
1642565890000|2022-01-19 04:18:10|15113.1|15111.1|15114.1|15112.1|15114.1|15112.1|15112.6|15110.6|10
1642565900000|2022-01-19 04:18:20|15114|15112|15113.2|15111.2|15114|15112|15113.2|15111.2|7
1642565910000|2022-01-19 04:18:30|15113.1|15111.1|15113.7|15111.7|15114.1|15112.1|15113.1|15111.1|10
1642565920000|2022-01-19 04:18:40|15114|15112|15114.7|15112.7|15114.7|15112.7|15113.6|15111.6|9
1642565930000|2022-01-19 04:18:50|15114.2|15112.2|15114|15112|15114.7|15112.7|15113.6|15111.6|7
1642565940000|2022-01-19 04:19:00|15114.1|15112.1|15116.1|15114.1|15116.7|15114.7|15114|15112|34
1642565950000|2022-01-19 04:19:10|15115.6|15113.6|15113.5|15111.5|15115.9|15113.9|15113.5|15111.5|7
1642565960000|2022-01-19 04:19:20|15113.2|15111.2|15111.7|15109.7|15113.6|15111.6|15111.6|15109.6|29
1642565970000|2022-01-19 04:19:30|15112.1|15110.1|15111|15109|15112.1|15110.1|15111|15109|18
1642565980000|2022-01-19 04:19:40|15110.5|15108.5|15110.5|15108.5|15110.9|15108.9|15109.7|15107.7|39
1642565990000|2022-01-19 04:19:50|15110.4|15108.4|15110.6|15108.6|15110.9|15108.9|15108.5|15106.5|36
1642566000000|2022-01-19 04:20:00|15110.7|15108.7|15113|15111|15113.1|15111.1|15110.7|15108.7|33
1642566010000|2022-01-19 04:20:10|15113.4|15111.4|15115.1|15113.1|15115.6|15113.6|15113.2|15111.2|38
1642566020000|2022-01-19 04:20:20|15115.2|15113.2|15113.7|15111.7|15115.2|15113.2|15112.4|15110.4|10
1642566030000|2022-01-19 04:20:30|15113.5|15111.5|15113.4|15111.4|15113.7|15111.7|15113.4|15111.4|5
1642566040000|2022-01-19 04:20:40|15113.5|15111.5|15113.5|15111.5|15113.6|15111.6|15113.1|15111.1|5
1642566050000|2022-01-19 04:20:50|15113.4|15111.4|15113.9|15111.9|15114.7|15112.7|15113.1|15111.1|22
1642566060000|2022-01-19 04:21:00|15113.1|15111.1|15112.2|15110.2|15113.4|15111.4|15109.5|15107.5|21
1642566070000|2022-01-19 04:21:10|15112.1|15110.1|15113.2|15111.2|15113.2|15111.2|15111.4|15109.4|22
1642566080000|2022-01-19 04:21:20|15113.1|15111.1|15112.9|15110.9|15113.5|15111.5|15112.7|15110.7|4
1642566090000|2022-01-19 04:21:30|15112.7|15110.7|15114.5|15112.5|15114.9|15112.9|15112.6|15110.6|7
1642566100000|2022-01-19 04:21:40|15114.9|15112.9|15113.5|15111.5|15114.9|15112.9|15112.2|15110.2|11
1642566110000|2022-01-19 04:21:50|15113|15111|15112.2|15110.2|15113.4|15111.4|15112.2|15110.2|9
1642566120000|2022-01-19 04:22:00|15112.1|15110.1|15112.7|15110.7|15114.9|15112.9|15111.7|15109.7|16
1642566130000|2022-01-19 04:22:10|15112.9|15110.9|15114.7|15112.7|15115|15113|15112.9|15110.9|10
1642566140000|2022-01-19 04:22:20|15114.6|15112.6|15115.1|15113.1|15115.1|15113.1|15114.5|15112.5|5
1642566150000|2022-01-19 04:22:30|15115|15113|15115.5|15113.5|15115.5|15113.5|15114.9|15112.9|13
1642566160000|2022-01-19 04:22:40|15115.4|15113.4|15116.9|15114.9|15117|15115|15114.4|15112.4|21
1642566170000|2022-01-19 04:22:50|15116.7|15114.7|15116.6|15114.6|15117.4|15115.4|15116.4|15114.4|9
1642566180000|2022-01-19 04:23:00|15116.7|15114.7|15115.4|15113.4|15117.6|15115.6|15115.4|15113.4|21
1642566190000|2022-01-19 04:23:10|15115.5|15113.5|15114.9|15112.9|15115.5|15113.5|15113.9|15111.9|6
1642566200000|2022-01-19 04:23:20|15114.2|15112.2|15113.2|15111.2|15114.6|15112.6|15113.2|15111.2|14
1642566210000|2022-01-19 04:23:30|15113.1|15111.1|15114.5|15112.5|15114.5|15112.5|15113.1|15111.1|14
1642566220000|2022-01-19 04:23:40|15114.2|15112.2|15113.2|15111.2|15114.2|15112.2|15112.7|15110.7|11
1642566230000|2022-01-19 04:23:50|15113|15111|15113.9|15111.9|15114|15112|15113|15111|4
1642566240000|2022-01-19 04:24:00|15114|15112|15114|15112|15114.2|15112.2|15113.7|15111.7|2
1642566250000|2022-01-19 04:24:10|15113.9|15111.9|15115|15113|15115|15113|15113.7|15111.7|3
1642566260000|2022-01-19 04:24:20|15114.7|15112.7|15113.4|15111.4|15114.7|15112.7|15113.4|15111.4|4
1642566270000|2022-01-19 04:24:30|15113.5|15111.5|15114.2|15112.2|15114.2|15112.2|15113.4|15111.4|7
1642566280000|2022-01-19 04:24:40|15114.4|15112.4|15115.1|15113.1|15115.2|15113.2|15114.1|15112.1|5
1642566290000|2022-01-19 04:24:50|15115|15113|15115.1|15113.1|15115.1|15113.1|15114.6|15112.6|4
1642566300000|2022-01-19 04:25:00|15115.2|15113.2|15115.1|15113.1|15115.2|15113.2|15114.9|15112.9|4
1642566310000|2022-01-19 04:25:10|15115|15113|15115.6|15113.6|15115.7|15113.7|15114.9|15112.9|2
1642566320000|2022-01-19 04:25:20|15115.7|15113.7|15117.2|15115.2|15117.2|15115.2|15115.7|15113.7|17
1642566330000|2022-01-19 04:25:30|15117.1|15115.1|15118.2|15116.2|15118.4|15116.4|15117.1|15115.1|13
1642566340000|2022-01-19 04:25:40|15118|15116|15118.6|15116.6|15118.9|15116.9|15117.6|15115.6|17
1642566350000|2022-01-19 04:25:50|15118.5|15116.5|15118.7|15116.7|15118.7|15116.7|15118|15116|6
1642566360000|2022-01-19 04:26:00|15118.6|15116.6|15118.4|15116.4|15118.6|15116.6|15118.1|15116.1|4
1642566370000|2022-01-19 04:26:10|15118.2|15116.2|15117.9|15115.9|15118.5|15116.5|15117.9|15115.9|13
1642566380000|2022-01-19 04:26:20|15118|15116|15117.9|15115.9|15118.1|15116.1|15117.7|15115.7|4
1642566390000|2022-01-19 04:26:30|15118|15116|15118.1|15116.1|15118.4|15116.4|15117.9|15115.9|2
1642566400000|2022-01-19 04:26:40|15118.2|15116.2|15117.9|15115.9|15118.6|15116.6|15117.7|15115.7|13
1642566410000|2022-01-19 04:26:50|15118|15116|15118|15116|15118.1|15116.1|15117.4|15115.4|5
1642566420000|2022-01-19 04:27:00|15117.9|15115.9|15118.4|15116.4|15118.5|15116.5|15117.9|15115.9|12
1642566430000|2022-01-19 04:27:10|15118.1|15116.1|15117.9|15115.9|15118.4|15116.4|15117.7|15115.7|10
1642566440000|2022-01-19 04:27:20|15118|15116|15123.1|15121.1|15123.1|15121.1|15117.9|15115.9|43
1642566450000|2022-01-19 04:27:30|15123|15121|15123.7|15121.7|15124.6|15122.6|15123|15121|29
1642566460000|2022-01-19 04:27:40|15124.1|15122.1|15125.4|15123.4|15125.4|15123.4|15124|15122|23
1642566470000|2022-01-19 04:27:50|15125.2|15123.2|15124.7|15122.7|15125.9|15123.9|15124.7|15122.7|19
1642566480000|2022-01-19 04:28:00|15125|15123|15124.4|15122.4|15125.4|15123.4|15123.9|15121.9|5
1642566490000|2022-01-19 04:28:10|15124.2|15122.2|15125|15123|15125.1|15123.1|15123.4|15121.4|28
1642566500000|2022-01-19 04:28:20|15125.1|15123.1|15124.6|15122.6|15126|15124|15124.6|15122.6|15
1642566510000|2022-01-19 04:28:30|15124.7|15122.7|15127.1|15125.1|15127.2|15125.2|15124.7|15122.7|10
1642566520000|2022-01-19 04:28:40|15126.7|15124.7|15126.4|15124.4|15127|15125|15124.9|15122.9|22
1642566530000|2022-01-19 04:28:50|15126.7|15124.7|15125.4|15123.4|15127|15125|15125.4|15123.4|11
1642566540000|2022-01-19 04:29:00|15124.7|15122.7|15124.1|15122.1|15125.6|15123.6|15123.5|15121.5|6
1642566550000|2022-01-19 04:29:10|15124|15122|15122.9|15120.9|15124.2|15122.2|15122.7|15120.7|10
1642566560000|2022-01-19 04:29:20|15123.5|15121.5|15123.7|15121.7|15123.7|15121.7|15122.9|15120.9|11
1642566570000|2022-01-19 04:29:30|15124.4|15122.4|15125.5|15123.5|15125.9|15123.9|15124.4|15122.4|14
1642566580000|2022-01-19 04:29:40|15125.4|15123.4|15124.2|15122.2|15125.4|15123.4|15123|15121|11
1642566590000|2022-01-19 04:29:50|15124.4|15122.4|15124.1|15122.1|15125.4|15123.4|15124.1|15122.1|13
1642566600000|2022-01-19 04:30:00|15123.4|15121.4|15124.4|15122.4|15124.6|15122.6|15123.4|15121.4|5
1642566610000|2022-01-19 04:30:10|15124.6|15122.6|15124.7|15122.7|15125.9|15123.9|15124.5|15122.5|8
1642566620000|2022-01-19 04:30:20|15124.6|15122.6|15125.4|15123.4|15125.4|15123.4|15124.1|15122.1|0
1642566630000|2022-01-19 04:30:30|15127.4|15125.4|15126.2|15124.2|15127.4|15125.4|15126.1|15124.1|43
1642566640000|2022-01-19 04:30:40|15126.4|15124.4|15126.2|15124.2|15127.1|15125.1|15125.9|15123.9|16
1642566650000|2022-01-19 04:30:50|15126.5|15124.5|15127.6|15125.6|15127.6|15125.6|15126.2|15124.2|30
1642566660000|2022-01-19 04:31:00|15127.5|15125.5|15128.1|15126.1|15128.6|15126.6|15127.5|15125.5|12
1642566670000|2022-01-19 04:31:10|15128.2|15126.2|15132|15130|15132|15130|15128|15126|61
1642566680000|2022-01-19 04:31:20|15132.1|15130.1|15130.5|15128.5|15132.9|15130.9|15129.9|15127.9|41
1642566690000|2022-01-19 04:31:30|15130.6|15128.6|15131.2|15129.2|15132|15130|15130.2|15128.2|23
1642566700000|2022-01-19 04:31:40|15131.4|15129.4|15131.6|15129.6|15132.4|15130.4|15131|15129|21
1642566710000|2022-01-19 04:31:50|15131.9|15129.9|15129.7|15127.7|15131.9|15129.9|15129.6|15127.6|26
1642566720000|2022-01-19 04:32:00|15129.9|15127.9|15131.6|15129.6|15131.6|15129.6|15129|15127|16
1642566730000|2022-01-19 04:32:10|15131.4|15129.4|15131|15129|15131.5|15129.5|15130.6|15128.6|16
1642566740000|2022-01-19 04:32:20|15130.9|15128.9|15132.4|15130.4|15132.4|15130.4|15130.7|15128.7|18
1642566750000|2022-01-19 04:32:30|15131.7|15129.7|15129.9|15127.9|15132.2|15130.2|15127.7|15125.7|25
1642566760000|2022-01-19 04:32:40|15129.5|15127.5|15131.5|15129.5|15131.5|15129.5|15129.2|15127.2|16
1642566770000|2022-01-19 04:32:50|15131.2|15129.2|15130.9|15128.9|15131.7|15129.7|15130.1|15128.1|18
1642566780000|2022-01-19 04:33:00|15131.4|15129.4|15131.9|15129.9|15132.2|15130.2|15131.1|15129.1|16
1642566790000|2022-01-19 04:33:10|15131.7|15129.7|15132|15130|15132.2|15130.2|15130.2|15128.2|13
1642566800000|2022-01-19 04:33:20|15131.9|15129.9|15132.2|15130.2|15132.9|15130.9|15131.7|15129.7|14
1642566810000|2022-01-19 04:33:30|15131.9|15129.9|15130.6|15128.6|15132.1|15130.1|15130.6|15128.6|14
1642566820000|2022-01-19 04:33:40|15130.7|15128.7|15131.6|15129.6|15131.7|15129.7|15130.4|15128.4|7
1642566830000|2022-01-19 04:33:50|15131.7|15129.7|15130|15128|15131.7|15129.7|15129.6|15127.6|17
1642566840000|2022-01-19 04:34:00|15129.7|15127.7|15129.4|15127.4|15130|15128|15129.4|15127.4|3
1642566850000|2022-01-19 04:34:10|15129.1|15127.1|15129.4|15127.4|15129.7|15127.7|15129.1|15127.1|11
1642566860000|2022-01-19 04:34:20|15129.2|15127.2|15128.5|15126.5|15129.2|15127.2|15127.1|15125.1|17
1642566870000|2022-01-19 04:34:30|15128.4|15126.4|15128.7|15126.7|15129.2|15127.2|15127.6|15125.6|16
1642566880000|2022-01-19 04:34:40|15128.5|15126.5|15130.2|15128.2|15130.2|15128.2|15128.4|15126.4|7
1642566890000|2022-01-19 04:34:50|15130.1|15128.1|15130|15128|15130.1|15128.1|15129.2|15127.2|7
1642566900000|2022-01-19 04:35:00|15129.7|15127.7|15130|15128|15131.2|15129.2|15129.2|15127.2|9
1642566910000|2022-01-19 04:35:10|15129.9|15127.9|15127.7|15125.7|15129.9|15127.9|15127.6|15125.6|10
1642566920000|2022-01-19 04:35:20|15127.6|15125.6|15128|15126|15128.7|15126.7|15127.4|15125.4|11
1642566930000|2022-01-19 04:35:30|15127.9|15125.9|15127.1|15125.1|15128.2|15126.2|15127.1|15125.1|7
1642566940000|2022-01-19 04:35:40|15127|15125|15127|15125|15127.1|15125.1|15126.4|15124.4|13
1642566950000|2022-01-19 04:35:50|15126.9|15124.9|15127.5|15125.5|15128.1|15126.1|15126.7|15124.7|15
1642566960000|2022-01-19 04:36:00|15127|15125|15126.4|15124.4|15127.6|15125.6|15126.4|15124.4|9
1642566970000|2022-01-19 04:36:10|15126|15124|15125.9|15123.9|15126.2|15124.2|15125.7|15123.7|4
1642566980000|2022-01-19 04:36:20|15125.6|15123.6|15127|15125|15127.6|15125.6|15125.6|15123.6|12
1642566990000|2022-01-19 04:36:30|15126.9|15124.9|15126.1|15124.1|15126.9|15124.9|15126.1|15124.1|14
1642567000000|2022-01-19 04:36:40|15126|15124|15125.7|15123.7|15126|15124|15125.4|15123.4|4
1642567010000|2022-01-19 04:36:50|15125.6|15123.6|15125.6|15123.6|15125.9|15123.9|15125.5|15123.5|2
1642567020000|2022-01-19 04:37:00|15125.7|15123.7|15126.6|15124.6|15126.7|15124.7|15124.4|15122.4|24
1642567030000|2022-01-19 04:37:10|15126.5|15124.5|15126.2|15124.2|15126.6|15124.6|15125.7|15123.7|8
1642567040000|2022-01-19 04:37:20|15126.4|15124.4|15127.1|15125.1|15127.6|15125.6|15126.1|15124.1|27
1642567050000|2022-01-19 04:37:30|15127|15125|15126.6|15124.6|15127.2|15125.2|15125.6|15123.6|3
1642567060000|2022-01-19 04:37:40|15126.5|15124.5|15127.2|15125.2|15128.4|15126.4|15126.2|15124.2|14
1642567070000|2022-01-19 04:37:50|15127.4|15125.4|15128|15126|15128|15126|15127.2|15125.2|1
1642567080000|2022-01-19 04:38:00|15127.9|15125.9|15126.6|15124.6|15128|15126|15126.4|15124.4|10
1642567090000|2022-01-19 04:38:10|15126.5|15124.5|15127.4|15125.4|15127.5|15125.5|15125.7|15123.7|13
1642567100000|2022-01-19 04:38:20|15127.2|15125.2|15127|15125|15127.5|15125.5|15126.7|15124.7|3
1642567110000|2022-01-19 04:38:30|15126.9|15124.9|15126.7|15124.7|15127.1|15125.1|15126.5|15124.5|0
1642567120000|2022-01-19 04:38:40|15126.9|15124.9|15127|15125|15127|15125|15126.7|15124.7|0
1642567130000|2022-01-19 04:38:50|15126.9|15124.9|15128|15126|15128|15126|15126.9|15124.9|8
1642567140000|2022-01-19 04:39:00|15127.9|15125.9|15128.6|15126.6|15128.6|15126.6|15127.2|15125.2|21
1642567150000|2022-01-19 04:39:10|15128.5|15126.5|15127.6|15125.6|15128.7|15126.7|15127.6|15125.6|24
1642567160000|2022-01-19 04:39:20|15127.5|15125.5|15127.2|15125.2|15128.4|15126.4|15126.1|15124.1|6
1642567170000|2022-01-19 04:39:30|15127.1|15125.1|15126.7|15124.7|15127.1|15125.1|15126.4|15124.4|2
1642567180000|2022-01-19 04:39:40|15126.6|15124.6|15126.9|15124.9|15127.7|15125.7|15126.6|15124.6|3
1642567190000|2022-01-19 04:39:50|15126.7|15124.7|15125.9|15123.9|15126.9|15124.9|15125.9|15123.9|7
1642567200000|2022-01-19 04:40:00|15126|15124|15125.5|15123.5|15126.6|15124.6|15125.5|15123.5|2
1642567210000|2022-01-19 04:40:10|15125.4|15123.4|15126.5|15124.5|15126.7|15124.7|15125.4|15123.4|5
1642567220000|2022-01-19 04:40:20|15126.6|15124.6|15125.6|15123.6|15126.6|15124.6|15125.5|15123.5|18
1642567230000|2022-01-19 04:40:30|15125.5|15123.5|15125.4|15123.4|15125.7|15123.7|15125.4|15123.4|4
1642567240000|2022-01-19 04:40:40|15125.5|15123.5|15125.6|15123.6|15125.6|15123.6|15125.4|15123.4|7
1642567250000|2022-01-19 04:40:50|15125.1|15123.1|15123.2|15121.2|15125.1|15123.1|15122.7|15120.7|31
1642567260000|2022-01-19 04:41:00|15123.1|15121.1|15123.7|15121.7|15124.4|15122.4|15123.1|15121.1|25
1642567270000|2022-01-19 04:41:10|15123.6|15121.6|15124.2|15122.2|15124.4|15122.4|15123.1|15121.1|5
1642567280000|2022-01-19 04:41:20|15124.1|15122.1|15122.5|15120.5|15124.1|15122.1|15122.5|15120.5|14
1642567290000|2022-01-19 04:41:30|15122.6|15120.6|15123.9|15121.9|15123.9|15121.9|15122.6|15120.6|4
1642567300000|2022-01-19 04:41:40|15123.2|15121.2|15123.4|15121.4|15123.9|15121.9|15123.2|15121.2|14
1642567310000|2022-01-19 04:41:50|15122.4|15120.4|15122.4|15120.4|15123.1|15121.1|15122.2|15120.2|12
1642567320000|2022-01-19 04:42:00|15122.2|15120.2|15122.4|15120.4|15122.5|15120.5|15122|15120|6
1642567330000|2022-01-19 04:42:10|15122.2|15120.2|15121.4|15119.4|15122.2|15120.2|15121.2|15119.2|14
1642567340000|2022-01-19 04:42:20|15121.2|15119.2|15118.4|15116.4|15121.2|15119.2|15118.2|15116.2|33
1642567350000|2022-01-19 04:42:30|15118.2|15116.2|15117.9|15115.9|15118.2|15116.2|15117.1|15115.1|23
1642567360000|2022-01-19 04:42:40|15117.7|15115.7|15119.2|15117.2|15119.9|15117.9|15116.5|15114.5|25
1642567370000|2022-01-19 04:42:50|15119.4|15117.4|15120|15118|15120.6|15118.6|15118.9|15116.9|16
1642567380000|2022-01-19 04:43:00|15119.9|15117.9|15119.1|15117.1|15122.4|15120.4|15118.9|15116.9|40
1642567390000|2022-01-19 04:43:10|15119.4|15117.4|15118.2|15116.2|15119.4|15117.4|15117.4|15115.4|27
1642567400000|2022-01-19 04:43:20|15118.1|15116.1|15119.7|15117.7|15120.4|15118.4|15117.9|15115.9|3
1642567410000|2022-01-19 04:43:30|15119.9|15117.9|15118|15116|15119.9|15117.9|15117.5|15115.5|5
1642567420000|2022-01-19 04:43:40|15117.9|15115.9|15117.5|15115.5|15117.9|15115.9|15117|15115|5
1642567430000|2022-01-19 04:43:50|15117.4|15115.4|15114.5|15112.5|15118.1|15116.1|15114.5|15112.5|28
1642567440000|2022-01-19 04:44:00|15114.4|15112.4|15116.4|15114.4|15116.7|15114.7|15114.4|15112.4|14
1642567450000|2022-01-19 04:44:10|15116.9|15114.9|15116.7|15114.7|15117.7|15115.7|15116.5|15114.5|17
1642567460000|2022-01-19 04:44:20|15116.5|15114.5|15115.6|15113.6|15116.9|15114.9|15115.1|15113.1|13
1642567470000|2022-01-19 04:44:30|15115.1|15113.1|15115.1|15113.1|15115.6|15113.6|15114.1|15112.1|10
1642567480000|2022-01-19 04:44:40|15115|15113|15115|15113|15115.6|15113.6|15114.7|15112.7|7
1642567490000|2022-01-19 04:44:50|15114.9|15112.9|15116.1|15114.1|15116.1|15114.1|15114.5|15112.5|13
1642567500000|2022-01-19 04:45:00|15116.4|15114.4|15114.4|15112.4|15116.4|15114.4|15114.4|15112.4|3
1642567510000|2022-01-19 04:45:10|15114.2|15112.2|15114.7|15112.7|15114.7|15112.7|15112.5|15110.5|37
1642567520000|2022-01-19 04:45:20|15114.9|15112.9|15115.1|15113.1|15116.4|15114.4|15113|15111|28
1642567530000|2022-01-19 04:45:30|15114.7|15112.7|15117.6|15115.6|15118|15116|15114.7|15112.7|29
1642567540000|2022-01-19 04:45:40|15117.7|15115.7|15118.2|15116.2|15119.1|15117.1|15117.7|15115.7|24
1642567550000|2022-01-19 04:45:50|15118.5|15116.5|15117.7|15115.7|15118.5|15116.5|15117.6|15115.6|9
1642567560000|2022-01-19 04:46:00|15117.9|15115.9|15118.4|15116.4|15119|15117|15117.5|15115.5|12
1642567570000|2022-01-19 04:46:10|15119.1|15117.1|15119.4|15117.4|15120.2|15118.2|15119.1|15117.1|13
1642567580000|2022-01-19 04:46:20|15119.2|15117.2|15119.7|15117.7|15120.1|15118.1|15119.2|15117.2|5
1642567590000|2022-01-19 04:46:30|15119.9|15117.9|15119.2|15117.2|15120|15118|15119.2|15117.2|3
1642567600000|2022-01-19 04:46:40|15118.9|15116.9|15118.5|15116.5|15119.1|15117.1|15117.4|15115.4|5
1642567610000|2022-01-19 04:46:50|15118.6|15116.6|15119.5|15117.5|15120|15118|15118.6|15116.6|9
1642567620000|2022-01-19 04:47:00|15119.6|15117.6|15119.4|15117.4|15120|15118|15119.1|15117.1|12
1642567630000|2022-01-19 04:47:10|15119.5|15117.5|15118.9|15116.9|15119.6|15117.6|15118.5|15116.5|5
1642567640000|2022-01-19 04:47:20|15119.2|15117.2|15115|15113|15119.4|15117.4|15114.6|15112.6|20
1642567650000|2022-01-19 04:47:30|15114.7|15112.7|15115.1|15113.1|15115.6|15113.6|15114.4|15112.4|13
1642567660000|2022-01-19 04:47:40|15115.4|15113.4|15114.6|15112.6|15116.6|15114.6|15114.4|15112.4|12
1642567670000|2022-01-19 04:47:50|15114.9|15112.9|15114.5|15112.5|15116.1|15114.1|15114.5|15112.5|9
1642567680000|2022-01-19 04:48:00|15114.6|15112.6|15115.1|15113.1|15115.2|15113.2|15114.5|15112.5|5
1642567690000|2022-01-19 04:48:10|15115.2|15113.2|15115.1|15113.1|15115.4|15113.4|15114.5|15112.5|16
1642567700000|2022-01-19 04:48:20|15111.5|15109.5|15111.4|15109.4|15111.6|15109.6|15110.5|15108.5|65
1642567710000|2022-01-19 04:48:30|15111.6|15109.6|15111|15109|15112.7|15110.7|15110.9|15108.9|14
1642567720000|2022-01-19 04:48:40|15110.9|15108.9|15110.7|15108.7|15111.5|15109.5|15108.7|15106.7|147
1642567730000|2022-01-19 04:48:50|15110.9|15108.9|15111|15109|15111|15109|15110.4|15108.4|8
1642567740000|2022-01-19 04:49:00|15110.9|15108.9|15110.1|15108.1|15110.9|15108.9|15109.7|15107.7|13
1642567750000|2022-01-19 04:49:10|15110|15108|15110.6|15108.6|15110.6|15108.6|15108|15106|32
1642567760000|2022-01-19 04:49:20|15110.5|15108.5|15111.1|15109.1|15111.5|15109.5|15110.4|15108.4|19
1642567770000|2022-01-19 04:49:30|15111.2|15109.2|15110.9|15108.9|15111.2|15109.2|15110.6|15108.6|3
1642567780000|2022-01-19 04:49:40|15111.1|15109.1|15111.1|15109.1|15111.4|15109.4|15110.4|15108.4|11
1642567790000|2022-01-19 04:49:50|15110.7|15108.7|15109.7|15107.7|15110.7|15108.7|15109.4|15107.4|14
1642567800000|2022-01-19 04:50:00|15109.6|15107.6|15107|15105|15109.7|15107.7|15107|15105|20
1642567810000|2022-01-19 04:50:10|15107.1|15105.1|15106.1|15104.1|15107.2|15105.2|15105.1|15103.1|59
1642567820000|2022-01-19 04:50:20|15106|15104|15106.4|15104.4|15106.7|15104.7|15105.6|15103.6|25
1642567830000|2022-01-19 04:50:30|15106.5|15104.5|15108.2|15106.2|15108.2|15106.2|15106.2|15104.2|18
1642567840000|2022-01-19 04:50:40|15108.1|15106.1|15107.5|15105.5|15108.1|15106.1|15107.1|15105.1|9
1642567850000|2022-01-19 04:50:50|15107.6|15105.6|15107.5|15105.5|15107.7|15105.7|15106.5|15104.5|6
1642567860000|2022-01-19 04:51:00|15107.2|15105.2|15105.1|15103.1|15107.5|15105.5|15105.1|15103.1|23
1642567870000|2022-01-19 04:51:10|15104.7|15102.7|15096.6|15094.6|15104.9|15102.9|15095.4|15093.4|335
1642567880000|2022-01-19 04:51:20|15096.9|15094.9|15100.1|15098.1|15100.1|15098.1|15096.9|15094.9|73
1642567890000|2022-01-19 04:51:30|15100.2|15098.2|15102.4|15100.4|15102.4|15100.4|15098.5|15096.5|32
1642567900000|2022-01-19 04:51:40|15102.5|15100.5|15104|15102|15104|15102|15101.1|15099.1|35
1642567910000|2022-01-19 04:51:50|15104.2|15102.2|15104.4|15102.4|15104.6|15102.6|15103.4|15101.4|13
1642567920000|2022-01-19 04:52:00|15104.5|15102.5|15105.7|15103.7|15106.4|15104.4|15104.5|15102.5|35
1642567930000|2022-01-19 04:52:10|15105.5|15103.5|15106.5|15104.5|15109.1|15107.1|15104|15102|99
1642567940000|2022-01-19 04:52:20|15107.2|15105.2|15108.2|15106.2|15109|15107|15107.1|15105.1|19
1642567950000|2022-01-19 04:52:30|15108.4|15106.4|15109.4|15107.4|15109.4|15107.4|15108|15106|20
1642567960000|2022-01-19 04:52:40|15109.6|15107.6|15111.4|15109.4|15113.4|15111.4|15109.6|15107.6|43
1642567970000|2022-01-19 04:52:50|15111.5|15109.5|15110|15108|15112|15110|15110|15108|28
1642567980000|2022-01-19 04:53:00|15109.9|15107.9|15109.9|15107.9|15110.6|15108.6|15109|15107|20
1642567990000|2022-01-19 04:53:10|15109|15107|15107.4|15105.4|15109.1|15107.1|15107.2|15105.2|15
1642568000000|2022-01-19 04:53:20|15107.6|15105.6|15105.5|15103.5|15107.7|15105.7|15105.1|15103.1|34
1642568010000|2022-01-19 04:53:30|15105.9|15103.9|15105.9|15103.9|15106.4|15104.4|15105.1|15103.1|5
1642568020000|2022-01-19 04:53:40|15105.5|15103.5|15104|15102|15105.6|15103.6|15103.7|15101.7|17
1642568030000|2022-01-19 04:53:50|15103.9|15101.9|15102.6|15100.6|15104.5|15102.5|15102.6|15100.6|11
1642568040000|2022-01-19 04:54:00|15102.5|15100.5|15103.5|15101.5|15104.5|15102.5|15101.9|15099.9|30
1642568050000|2022-01-19 04:54:10|15103.4|15101.4|15102|15100|15104.2|15102.2|15100.1|15098.1|88
1642568060000|2022-01-19 04:54:20|15102.2|15100.2|15101.5|15099.5|15102.9|15100.9|15101.4|15099.4|47
1642568070000|2022-01-19 04:54:30|15101.4|15099.4|15101.1|15099.1|15102.4|15100.4|15101.1|15099.1|8
1642568080000|2022-01-19 04:54:40|15101|15099|15104|15102|15104|15102|15099.7|15097.7|61
1642568090000|2022-01-19 04:54:50|15103.7|15101.7|15104.1|15102.1|15104.5|15102.5|15103.1|15101.1|18
1642568100000|2022-01-19 04:55:00|15104.4|15102.4|15104.5|15102.5|15104.9|15102.9|15103.7|15101.7|23
1642568110000|2022-01-19 04:55:10|15104.6|15102.6|15103.5|15101.5|15105.6|15103.6|15103.5|15101.5|24
1642568120000|2022-01-19 04:55:20|15103.4|15101.4|15104.2|15102.2|15104.4|15102.4|15103|15101|3
1642568130000|2022-01-19 04:55:30|15104.4|15102.4|15106.4|15104.4|15106.5|15104.5|15103.9|15101.9|16
1642568140000|2022-01-19 04:55:40|15106.5|15104.5|15106.7|15104.7|15107.6|15105.6|15106.2|15104.2|20
1642568150000|2022-01-19 04:55:50|15107|15105|15106.7|15104.7|15107.1|15105.1|15106.1|15104.1|9
1642568160000|2022-01-19 04:56:00|15106.2|15104.2|15105.7|15103.7|15106.7|15104.7|15105.4|15103.4|7
1642568170000|2022-01-19 04:56:10|15105.5|15103.5|15105|15103|15106.1|15104.1|15105|15103|5
1642568180000|2022-01-19 04:56:20|15105.1|15103.1|15105.1|15103.1|15106.4|15104.4|15105.1|15103.1|7
1642568190000|2022-01-19 04:56:30|15105|15103|15104.5|15102.5|15105.6|15103.6|15104.2|15102.2|19
1642568200000|2022-01-19 04:56:40|15104.4|15102.4|15103.5|15101.5|15104.5|15102.5|15103|15101|23
1642568210000|2022-01-19 04:56:50|15103.6|15101.6|15105.2|15103.2|15105.9|15103.9|15103.5|15101.5|10
1642568220000|2022-01-19 04:57:00|15104.9|15102.9|15103.5|15101.5|15105.2|15103.2|15103.5|15101.5|11
1642568230000|2022-01-19 04:57:10|15103.4|15101.4|15101.9|15099.9|15103.4|15101.4|15099.7|15097.7|63
1642568240000|2022-01-19 04:57:20|15102|15100|15101.9|15099.9|15103.1|15101.1|15101.1|15099.1|35
1642568250000|2022-01-19 04:57:30|15102|15100|15101.1|15099.1|15104.2|15102.2|15101.1|15099.1|20
1642568260000|2022-01-19 04:57:40|15101.2|15099.2|15103.5|15101.5|15103.5|15101.5|15101.2|15099.2|12
1642568270000|2022-01-19 04:57:50|15103.6|15101.6|15102.5|15100.5|15103.6|15101.6|15102.1|15100.1|12
1642568280000|2022-01-19 04:58:00|15102.4|15100.4|15101.4|15099.4|15102.4|15100.4|15100.4|15098.4|11
1642568290000|2022-01-19 04:58:10|15101.5|15099.5|15101.5|15099.5|15103|15101|15100.9|15098.9|17
1642568300000|2022-01-19 04:58:20|15101.4|15099.4|15099.4|15097.4|15102.6|15100.6|15099.1|15097.1|41
1642568310000|2022-01-19 04:58:30|15099.2|15097.2|15101.2|15099.2|15102|15100|15099.2|15097.2|8
1642568320000|2022-01-19 04:58:40|15101.1|15099.1|15098.2|15096.2|15101.1|15099.1|15098.2|15096.2|71
1642568330000|2022-01-19 04:58:50|15098.1|15096.1|15097.9|15095.9|15098.4|15096.4|15097.1|15095.1|23
1642568340000|2022-01-19 04:59:00|15097.7|15095.7|15085.9|15083.9|15097.7|15095.7|15085.7|15083.7|379
1642568350000|2022-01-19 04:59:10|15085.5|15083.5|15078.4|15076.4|15087.7|15085.7|15078.1|15076.1|182
1642568360000|2022-01-19 04:59:20|15078.6|15076.6|15080.4|15078.4|15082|15080|15078.5|15076.5|89
1642568370000|2022-01-19 04:59:30|15080.2|15078.2|15077.7|15075.7|15081.6|15079.6|15077.5|15075.5|65
1642568380000|2022-01-19 04:59:40|15077.9|15075.9|15081.2|15079.2|15081.2|15079.2|15077.7|15075.7|47
1642568390000|2022-01-19 04:59:50|15081.1|15079.1|15079.9|15077.9|15083.5|15081.5|15079.9|15077.9|53
1642568400000|2022-01-19 05:00:00|15080.1|15078.1|15078.7|15076.7|15081.5|15079.5|15078.4|15076.4|77
1642568410000|2022-01-19 05:00:10|15078.5|15076.5|15078.5|15076.5|15078.5|15076.5|15074.4|15072.4|106
1642568420000|2022-01-19 05:00:20|15078.6|15076.6|15078.1|15076.1|15079.2|15077.2|15077.5|15075.5|54
1642568430000|2022-01-19 05:00:30|15078.4|15076.4|15075.2|15073.2|15078.5|15076.5|15075.2|15073.2|68
1642568440000|2022-01-19 05:00:40|15075.1|15073.1|15077.7|15075.7|15078.6|15076.6|15074.1|15072.1|79
1642568450000|2022-01-19 05:00:50|15077.6|15075.6|15078.1|15076.1|15078.6|15076.6|15077.1|15075.1|36
1642568460000|2022-01-19 05:01:00|15078.2|15076.2|15075.6|15073.6|15078.5|15076.5|15075.5|15073.5|18
1642568470000|2022-01-19 05:01:10|15075.5|15073.5|15077.2|15075.2|15077.6|15075.6|15075.5|15073.5|22
1642568480000|2022-01-19 05:01:20|15077.5|15075.5|15080.2|15078.2|15080.6|15078.6|15077.5|15075.5|85
1642568490000|2022-01-19 05:01:30|15080.4|15078.4|15083.5|15081.5|15083.7|15081.7|15080.4|15078.4|71
1642568500000|2022-01-19 05:01:40|15083.6|15081.6|15081.5|15079.5|15084.6|15082.6|15080.5|15078.5|77
1642568510000|2022-01-19 05:01:50|15081.6|15079.6|15078.9|15076.9|15082.2|15080.2|15078.9|15076.9|46
1642568520000|2022-01-19 05:02:00|15079.7|15077.7|15082.4|15080.4|15082.9|15080.9|15079.5|15077.5|72
1642568530000|2022-01-19 05:02:10|15082.2|15080.2|15080.6|15078.6|15082.5|15080.5|15080.4|15078.4|38
1642568540000|2022-01-19 05:02:20|15081|15079|15078.6|15076.6|15081|15079|15077.5|15075.5|46
1642568550000|2022-01-19 05:02:30|15078.5|15076.5|15080.2|15078.2|15080.2|15078.2|15077.7|15075.7|39
1642568560000|2022-01-19 05:02:40|15080.1|15078.1|15082.7|15080.7|15082.7|15080.7|15079.9|15077.9|28
1642568570000|2022-01-19 05:02:50|15082.9|15080.9|15083.4|15081.4|15084.2|15082.2|15082.6|15080.6|34
1642568580000|2022-01-19 05:03:00|15083.2|15081.2|15083.7|15081.7|15084|15082|15081.6|15079.6|33
1642568590000|2022-01-19 05:03:10|15083.9|15081.9|15086.2|15084.2|15086.6|15084.6|15083.6|15081.6|62
1642568600000|2022-01-19 05:03:20|15086.4|15084.4|15085.2|15083.2|15086.9|15084.9|15084.7|15082.7|42
1642568610000|2022-01-19 05:03:30|15084.1|15082.1|15084.5|15082.5|15085.5|15083.5|15084|15082|26
1642568620000|2022-01-19 05:03:40|15084.4|15082.4|15082.9|15080.9|15084.4|15082.4|15081.6|15079.6|29
1642568630000|2022-01-19 05:03:50|15083|15081|15080.6|15078.6|15083.1|15081.1|15080.4|15078.4|22
1642568640000|2022-01-19 05:04:00|15080.5|15078.5|15078.5|15076.5|15082.1|15080.1|15078.5|15076.5|49
1642568650000|2022-01-19 05:04:10|15078.6|15076.6|15078.5|15076.5|15079.9|15077.9|15077.2|15075.2|66
1642568660000|2022-01-19 05:04:20|15078.6|15076.6|15078.1|15076.1|15080.5|15078.5|15078|15076|27
1642568670000|2022-01-19 05:04:30|15078.6|15076.6|15077.5|15075.5|15078.7|15076.7|15077.5|15075.5|19
1642568680000|2022-01-19 05:04:40|15077.4|15075.4|15076.7|15074.7|15078.6|15076.6|15076.6|15074.6|33
1642568690000|2022-01-19 05:04:50|15076.6|15074.6|15078.4|15076.4|15078.5|15076.5|15075.9|15073.9|27
1642568700000|2022-01-19 05:05:00|15078.5|15076.5|15078.5|15076.5|15078.7|15076.7|15077.1|15075.1|27
1642568710000|2022-01-19 05:05:10|15078.4|15076.4|15079.2|15077.2|15079.6|15077.6|15078.4|15076.4|12
1642568720000|2022-01-19 05:05:20|15079.4|15077.4|15080.7|15078.7|15080.7|15078.7|15079.2|15077.2|15
1642568730000|2022-01-19 05:05:30|15080.2|15078.2|15083.5|15081.5|15083.6|15081.6|15080.2|15078.2|62
1642568740000|2022-01-19 05:05:40|15083.6|15081.6|15083.2|15081.2|15083.9|15081.9|15082.7|15080.7|20
1642568750000|2022-01-19 05:05:50|15083.4|15081.4|15082.4|15080.4|15084.1|15082.1|15081.9|15079.9|31
1642568760000|2022-01-19 05:06:00|15082.5|15080.5|15083.6|15081.6|15084|15082|15082|15080|12
1642568770000|2022-01-19 05:06:10|15084.1|15082.1|15083.2|15081.2|15084.2|15082.2|15082.9|15080.9|10
1642568780000|2022-01-19 05:06:20|15083.1|15081.1|15085|15083|15085.1|15083.1|15083|15081|21
1642568790000|2022-01-19 05:06:30|15084.7|15082.7|15084.7|15082.7|15085.4|15083.4|15084.5|15082.5|32
1642568800000|2022-01-19 05:06:40|15084.6|15082.6|15083.1|15081.1|15084.6|15082.6|15082.5|15080.5|7
1642568810000|2022-01-19 05:06:50|15084.2|15082.2|15086.6|15084.6|15087.7|15085.7|15081.2|15079.2|156
1642568820000|2022-01-19 05:07:00|15087|15085|15088.1|15086.1|15088.4|15086.4|15085.9|15083.9|69
1642568830000|2022-01-19 05:07:10|15088.2|15086.2|15087.7|15085.7|15089.5|15087.5|15086.5|15084.5|49
1642568840000|2022-01-19 05:07:20|15087.6|15085.6|15086.7|15084.7|15087.6|15085.6|15086.7|15084.7|6
1642568850000|2022-01-19 05:07:30|15086.9|15084.9|15084.9|15082.9|15087|15085|15083.6|15081.6|28
1642568860000|2022-01-19 05:07:40|15085|15083|15084|15082|15085.6|15083.6|15083.6|15081.6|14
1642568870000|2022-01-19 05:07:50|15084.1|15082.1|15083|15081|15084.6|15082.6|15082.7|15080.7|12
1642568880000|2022-01-19 05:08:00|15082.9|15080.9|15083|15081|15084.1|15082.1|15082.2|15080.2|9
1642568890000|2022-01-19 05:08:10|15081.9|15079.9|15080.4|15078.4|15082|15080|15080.2|15078.2|17
1642568900000|2022-01-19 05:08:20|15080.6|15078.6|15080.5|15078.5|15081.4|15079.4|15080.4|15078.4|15
1642568910000|2022-01-19 05:08:30|15080.4|15078.4|15079.9|15077.9|15080.4|15078.4|15079.7|15077.7|16
1642568920000|2022-01-19 05:08:40|15079.6|15077.6|15079.5|15077.5|15080.4|15078.4|15078.9|15076.9|27
1642568930000|2022-01-19 05:08:50|15079.4|15077.4|15077.1|15075.1|15079.4|15077.4|15076.7|15074.7|29
1642568940000|2022-01-19 05:09:00|15077.2|15075.2|15078.7|15076.7|15079.1|15077.1|15077.1|15075.1|22
1642568950000|2022-01-19 05:09:10|15078.5|15076.5|15079.7|15077.7|15080.4|15078.4|15078.4|15076.4|10
1642568960000|2022-01-19 05:09:20|15079.6|15077.6|15080.9|15078.9|15080.9|15078.9|15078.7|15076.7|21
1642568970000|2022-01-19 05:09:30|15081|15079|15078.9|15076.9|15082.7|15080.7|15078.9|15076.9|65
1642568980000|2022-01-19 05:09:40|15079.2|15077.2|15081.9|15079.9|15082.1|15080.1|15078.4|15076.4|31
1642568990000|2022-01-19 05:09:50|15082|15080|15081.1|15079.1|15082.1|15080.1|15080.4|15078.4|13
1642569000000|2022-01-19 05:10:00|15081.2|15079.2|15082.2|15080.2|15084.6|15082.6|15081.2|15079.2|59
1642569010000|2022-01-19 05:10:10|15082.4|15080.4|15085|15083|15085.5|15083.5|15082.2|15080.2|26
1642569020000|2022-01-19 05:10:20|15084.9|15082.9|15082.2|15080.2|15084.9|15082.9|15081.9|15079.9|47
1642569030000|2022-01-19 05:10:30|15082.1|15080.1|15080.5|15078.5|15082.2|15080.2|15078.1|15076.1|115
1642569040000|2022-01-19 05:10:40|15080.2|15078.2|15079.5|15077.5|15080.5|15078.5|15078.7|15076.7|18
1642569050000|2022-01-19 05:10:50|15080.2|15078.2|15077.5|15075.5|15081.2|15079.2|15076.7|15074.7|131
1642569060000|2022-01-19 05:11:00|15077.4|15075.4|15079.4|15077.4|15079.5|15077.5|15076|15074|70
1642569070000|2022-01-19 05:11:10|15079.5|15077.5|15075.7|15073.7|15081.1|15079.1|15075.7|15073.7|41
1642569080000|2022-01-19 05:11:20|15075.6|15073.6|15077.6|15075.6|15077.6|15075.6|15074.5|15072.5|27
1642569090000|2022-01-19 05:11:30|15077.9|15075.9|15075.5|15073.5|15078|15076|15075.4|15073.4|20
1642569100000|2022-01-19 05:11:40|15075.6|15073.6|15075.4|15073.4|15076.1|15074.1|15074.9|15072.9|16
1642569110000|2022-01-19 05:11:50|15075.2|15073.2|15075.5|15073.5|15075.9|15073.9|15074.5|15072.5|10
1642569120000|2022-01-19 05:12:00|15075.6|15073.6|15069.7|15067.7|15076.1|15074.1|15068.7|15066.7|187
1642569130000|2022-01-19 05:12:10|15069.4|15067.4|15069.5|15067.5|15070.9|15068.9|15068|15066|101
1642569140000|2022-01-19 05:12:20|15069.1|15067.1|15068|15066|15070.1|15068.1|15067.6|15065.6|58
1642569150000|2022-01-19 05:12:30|15067.9|15065.9|15071.7|15069.7|15072.2|15070.2|15067.9|15065.9|60
1642569160000|2022-01-19 05:12:40|15071.9|15069.9|15072.1|15070.1|15072.7|15070.7|15071.2|15069.2|20
1642569170000|2022-01-19 05:12:50|15072.2|15070.2|15072.9|15070.9|15073.2|15071.2|15071|15069|38
1642569180000|2022-01-19 05:13:00|15073|15071|15075.4|15073.4|15075.9|15073.9|15073|15071|51
1642569190000|2022-01-19 05:13:10|15075.5|15073.5|15075.4|15073.4|15076.2|15074.2|15075|15073|17
1642569200000|2022-01-19 05:13:20|15075.5|15073.5|15078.5|15076.5|15078.5|15076.5|15074.9|15072.9|28
1642569210000|2022-01-19 05:13:30|15078.4|15076.4|15078.2|15076.2|15078.6|15076.6|15076.9|15074.9|34
1642569220000|2022-01-19 05:13:40|15078.4|15076.4|15079|15077|15079.2|15077.2|15077.5|15075.5|23
1642569230000|2022-01-19 05:13:50|15079.7|15077.7|15078|15076|15079.9|15077.9|15076.9|15074.9|35
1642569240000|2022-01-19 05:14:00|15078.4|15076.4|15080|15078|15080.1|15078.1|15077.7|15075.7|29
1642569250000|2022-01-19 05:14:10|15079.9|15077.9|15080.1|15078.1|15080.2|15078.2|15079.5|15077.5|14
1642569260000|2022-01-19 05:14:20|15080.5|15078.5|15085.2|15083.2|15086.4|15084.4|15080.1|15078.1|94
1642569270000|2022-01-19 05:14:30|15085.4|15083.4|15083|15081|15085.4|15083.4|15082.9|15080.9|41
1642569280000|2022-01-19 05:14:40|15083.1|15081.1|15083.7|15081.7|15084.4|15082.4|15083.1|15081.1|10
1642569290000|2022-01-19 05:14:50|15083.9|15081.9|15082.5|15080.5|15083.9|15081.9|15081.9|15079.9|40
1642569300000|2022-01-19 05:15:00|15082.9|15080.9|15081.4|15079.4|15083.1|15081.1|15080.6|15078.6|48
1642569310000|2022-01-19 05:15:10|15081|15079|15082.5|15080.5|15082.7|15080.7|15080.1|15078.1|28
1642569320000|2022-01-19 05:15:20|15082.4|15080.4|15082.1|15080.1|15082.5|15080.5|15081.6|15079.6|5
1642569330000|2022-01-19 05:15:30|15082.5|15080.5|15081.7|15079.7|15082.6|15080.6|15080.1|15078.1|13
1642569340000|2022-01-19 05:15:40|15081.6|15079.6|15082.2|15080.2|15083.4|15081.4|15081.2|15079.2|25
1642569350000|2022-01-19 05:15:50|15082.1|15080.1|15079.1|15077.1|15082.6|15080.6|15079.1|15077.1|30
1642569360000|2022-01-19 05:16:00|15079.2|15077.2|15080.2|15078.2|15081.4|15079.4|15078.9|15076.9|15
1642569370000|2022-01-19 05:16:10|15079.7|15077.7|15079.1|15077.1|15081.4|15079.4|15078.9|15076.9|25
1642569380000|2022-01-19 05:16:20|15079.2|15077.2|15079.7|15077.7|15079.7|15077.7|15078|15076|21
1642569390000|2022-01-19 05:16:30|15079.9|15077.9|15080.2|15078.2|15080.4|15078.4|15079.9|15077.9|5
1642569400000|2022-01-19 05:16:40|15080|15078|15081.5|15079.5|15083.1|15081.1|15079.6|15077.6|38
1642569410000|2022-01-19 05:16:50|15081.6|15079.6|15078.6|15076.6|15081.6|15079.6|15078.6|15076.6|26
1642569420000|2022-01-19 05:17:00|15078.7|15076.7|15079.1|15077.1|15079.6|15077.6|15078.6|15076.6|26
1642569430000|2022-01-19 05:17:10|15078.7|15076.7|15076.5|15074.5|15078.7|15076.7|15076.5|15074.5|30
1642569440000|2022-01-19 05:17:20|15077.1|15075.1|15077|15075|15077.4|15075.4|15076.2|15074.2|17
1642569450000|2022-01-19 05:17:30|15076.7|15074.7|15076.6|15074.6|15076.7|15074.7|15074.9|15072.9|25
1642569460000|2022-01-19 05:17:40|15076.5|15074.5|15078|15076|15079|15077|15076.5|15074.5|21
1642569470000|2022-01-19 05:17:50|15077.9|15075.9|15078.2|15076.2|15078.4|15076.4|15077.2|15075.2|5
1642569480000|2022-01-19 05:18:00|15078.4|15076.4|15076|15074|15078.4|15076.4|15075.1|15073.1|20
1642569490000|2022-01-19 05:18:10|15075.7|15073.7|15074.6|15072.6|15076.7|15074.7|15074.5|15072.5|24
1642569500000|2022-01-19 05:18:20|15074.5|15072.5|15075.5|15073.5|15076.1|15074.1|15074.5|15072.5|6
1642569510000|2022-01-19 05:18:30|15075.4|15073.4|15074.9|15072.9|15076.7|15074.7|15074.1|15072.1|6
1642569520000|2022-01-19 05:18:40|15075.1|15073.1|15074.4|15072.4|15075.2|15073.2|15074.4|15072.4|11
1642569530000|2022-01-19 05:18:50|15074.2|15072.2|15074.2|15072.2|15074.7|15072.7|15074.2|15072.2|20
1642569540000|2022-01-19 05:19:00|15074.1|15072.1|15075|15073|15075.5|15073.5|15073.7|15071.7|15
1642569550000|2022-01-19 05:19:10|15074.9|15072.9|15074.7|15072.7|15075.7|15073.7|15074.5|15072.5|21
1642569560000|2022-01-19 05:19:20|15074.6|15072.6|15076.1|15074.1|15076.4|15074.4|15074.2|15072.2|40
1642569570000|2022-01-19 05:19:30|15076|15074|15076.7|15074.7|15076.7|15074.7|15074.9|15072.9|9
1642569580000|2022-01-19 05:19:40|15076.6|15074.6|15076.7|15074.7|15077.6|15075.6|15076.5|15074.5|12
1642569590000|2022-01-19 05:19:50|15076.9|15074.9|15075|15073|15077.7|15075.7|15075|15073|6
1642569600000|2022-01-19 05:20:00|15074.7|15072.7|15074.9|15072.9|15075|15073|15073.4|15071.4|16
1642569610000|2022-01-19 05:20:10|15074.7|15072.7|15074.9|15072.9|15075.2|15073.2|15074.2|15072.2|6
1642569620000|2022-01-19 05:20:20|15075.1|15073.1|15073.7|15071.7|15075.6|15073.6|15072.6|15070.6|30
1642569630000|2022-01-19 05:20:30|15073.6|15071.6|15073|15071|15073.9|15071.9|15073|15071|7
1642569640000|2022-01-19 05:20:40|15073.1|15071.1|15073.9|15071.9|15074.4|15072.4|15073.1|15071.1|5
1642569650000|2022-01-19 05:20:50|15074|15072|15073.7|15071.7|15074.1|15072.1|15073.5|15071.5|9
1642569660000|2022-01-19 05:21:00|15073.6|15071.6|15072.5|15070.5|15074.1|15072.1|15072.1|15070.1|12
1642569670000|2022-01-19 05:21:10|15070.7|15068.7|15069.5|15067.5|15071.1|15069.1|15069.5|15067.5|68
1642569680000|2022-01-19 05:21:20|15069.4|15067.4|15071.1|15069.1|15072.1|15070.1|15068.6|15066.6|19
1642569690000|2022-01-19 05:21:30|15071.2|15069.2|15073|15071|15073.1|15071.1|15071.1|15069.1|14
1642569700000|2022-01-19 05:21:40|15071.4|15069.4|15068.7|15066.7|15071.4|15069.4|15068.1|15066.1|38
1642569710000|2022-01-19 05:21:50|15068.6|15066.6|15068.2|15066.2|15068.9|15066.9|15067.9|15065.9|28
1642569720000|2022-01-19 05:22:00|15068.1|15066.1|15070.2|15068.2|15070.2|15068.2|15068.1|15066.1|15
1642569730000|2022-01-19 05:22:10|15069.9|15067.9|15069.6|15067.6|15070.5|15068.5|15069.6|15067.6|2
1642569740000|2022-01-19 05:22:20|15069.5|15067.5|15067.4|15065.4|15069.5|15067.5|15066.5|15064.5|236
1642569750000|2022-01-19 05:22:30|15067.6|15065.6|15069|15067|15069.6|15067.6|15067.5|15065.5|33
1642569760000|2022-01-19 05:22:40|15068.9|15066.9|15069.6|15067.6|15069.6|15067.6|15066.9|15064.9|70
1642569770000|2022-01-19 05:22:50|15069.7|15067.7|15072.1|15070.1|15072.2|15070.2|15069.2|15067.2|54
1642569780000|2022-01-19 05:23:00|15072.4|15070.4|15073.7|15071.7|15073.9|15071.9|15072.1|15070.1|29
1642569790000|2022-01-19 05:23:10|15073.9|15071.9|15075.1|15073.1|15075.7|15073.7|15072.9|15070.9|49
1642569800000|2022-01-19 05:23:20|15075.5|15073.5|15076.5|15074.5|15077.1|15075.1|15074.5|15072.5|17
1642569810000|2022-01-19 05:23:30|15076.6|15074.6|15076.2|15074.2|15078.5|15076.5|15076.1|15074.1|36
1642569820000|2022-01-19 05:23:40|15076.1|15074.1|15076.4|15074.4|15076.4|15074.4|15075.1|15073.1|7
1642569830000|2022-01-19 05:23:50|15075.5|15073.5|15073.5|15071.5|15075.5|15073.5|15073|15071|32
1642569840000|2022-01-19 05:24:00|15073.6|15071.6|15076.7|15074.7|15077|15075|15073.5|15071.5|33
1642569850000|2022-01-19 05:24:10|15076.6|15074.6|15079.6|15077.6|15079.6|15077.6|15076.5|15074.5|28
1642569860000|2022-01-19 05:24:20|15079.5|15077.5|15077.2|15075.2|15079.5|15077.5|15076.6|15074.6|11
1642569870000|2022-01-19 05:24:30|15077.1|15075.1|15077.7|15075.7|15078.6|15076.6|15077.1|15075.1|11
1642569880000|2022-01-19 05:24:40|15077.4|15075.4|15077.7|15075.7|15078|15076|15076.9|15074.9|10
1642569890000|2022-01-19 05:24:50|15077.5|15075.5|15073.7|15071.7|15077.5|15075.5|15072.4|15070.4|36
1642569900000|2022-01-19 05:25:00|15073.6|15071.6|15074.2|15072.2|15074.6|15072.6|15072.5|15070.5|15
1642569910000|2022-01-19 05:25:10|15074.4|15072.4|15074.7|15072.7|15075.4|15073.4|15074.4|15072.4|14
1642569920000|2022-01-19 05:25:20|15075.1|15073.1|15072.7|15070.7|15075.2|15073.2|15072.7|15070.7|15
1642569930000|2022-01-19 05:25:30|15072.9|15070.9|15077.2|15075.2|15077.5|15075.5|15072.5|15070.5|36
1642569940000|2022-01-19 05:25:40|15077.9|15075.9|15078.7|15076.7|15079.5|15077.5|15077|15075|17
1642569950000|2022-01-19 05:25:50|15078.6|15076.6|15077.4|15075.4|15079.5|15077.5|15076.1|15074.1|38
1642569960000|2022-01-19 05:26:00|15077.2|15075.2|15077.9|15075.9|15078.2|15076.2|15076.4|15074.4|13
1642569970000|2022-01-19 05:26:10|15078|15076|15076.5|15074.5|15078.7|15076.7|15076.5|15074.5|33
1642569980000|2022-01-19 05:26:20|15076.1|15074.1|15074.6|15072.6|15076.4|15074.4|15074.6|15072.6|11
1642569990000|2022-01-19 05:26:30|15074.7|15072.7|15076.5|15074.5|15076.5|15074.5|15074.5|15072.5|5
1642570000000|2022-01-19 05:26:40|15076.4|15074.4|15078.2|15076.2|15078.2|15076.2|15076.1|15074.1|7
1642570010000|2022-01-19 05:26:50|15077.9|15075.9|15075.6|15073.6|15077.9|15075.9|15075.4|15073.4|12
1642570020000|2022-01-19 05:27:00|15075.5|15073.5|15074|15072|15075.6|15073.6|15072.9|15070.9|31
1642570030000|2022-01-19 05:27:10|15074.1|15072.1|15074.5|15072.5|15074.5|15072.5|15072.7|15070.7|20
1642570040000|2022-01-19 05:27:20|15074.6|15072.6|15075.2|15073.2|15076|15074|15074.6|15072.6|15
1642570050000|2022-01-19 05:27:30|15075.5|15073.5|15074.5|15072.5|15076.2|15074.2|15073.9|15071.9|43
1642570060000|2022-01-19 05:27:40|15074.4|15072.4|15077|15075|15077.2|15075.2|15074.4|15072.4|18
1642570070000|2022-01-19 05:27:50|15077.1|15075.1|15076.1|15074.1|15077.1|15075.1|15075.1|15073.1|22
1642570080000|2022-01-19 05:28:00|15076|15074|15073|15071|15076|15074|15072.9|15070.9|31
1642570090000|2022-01-19 05:28:10|15073.2|15071.2|15070.5|15068.5|15073.2|15071.2|15070.4|15068.4|38
1642570100000|2022-01-19 05:28:20|15070.4|15068.4|15070.7|15068.7|15071.6|15069.6|15070|15068|34
1642570110000|2022-01-19 05:28:30|15070.6|15068.6|15070.9|15068.9|15071.7|15069.7|15070.6|15068.6|14
1642570120000|2022-01-19 05:28:40|15070.5|15068.5|15069|15067|15070.7|15068.7|15069|15067|17
1642570130000|2022-01-19 05:28:50|15069.7|15067.7|15069.4|15067.4|15070|15068|15069.2|15067.2|17
1642570140000|2022-01-19 05:29:00|15069.2|15067.2|15069.9|15067.9|15069.9|15067.9|15068.9|15066.9|10
1642570150000|2022-01-19 05:29:10|15069.7|15067.7|15070.1|15068.1|15071|15069|15069.4|15067.4|5
1642570160000|2022-01-19 05:29:20|15070|15068|15071.4|15069.4|15071.6|15069.6|15069.6|15067.6|5
1642570170000|2022-01-19 05:29:30|15071.2|15069.2|15069.6|15067.6|15071.2|15069.2|15069.2|15067.2|2
1642570180000|2022-01-19 05:29:40|15069.5|15067.5|15067.6|15065.6|15069.5|15067.5|15067.1|15065.1|23
1642570190000|2022-01-19 05:29:50|15067.5|15065.5|15068.9|15066.9|15069.2|15067.2|15067|15065|30
1642570200000|2022-01-19 05:30:00|15068.7|15066.7|15074.6|15072.6|15074.6|15072.6|15068.7|15066.7|73
1642570210000|2022-01-19 05:30:10|15074.7|15072.7|15076.7|15074.7|15077.7|15075.7|15074.4|15072.4|72
1642570220000|2022-01-19 05:30:20|15076.6|15074.6|15079.4|15077.4|15079.4|15077.4|15076.4|15074.4|96
1642570230000|2022-01-19 05:30:30|15079.2|15077.2|15078.4|15076.4|15081.9|15079.9|15078.4|15076.4|62
1642570240000|2022-01-19 05:30:40|15079|15077|15077.7|15075.7|15080.2|15078.2|15077.7|15075.7|67
1642570250000|2022-01-19 05:30:50|15078|15076|15076.9|15074.9|15078.6|15076.6|15076.7|15074.7|23
1642570260000|2022-01-19 05:31:00|15076.6|15074.6|15076.5|15074.5|15077.9|15075.9|15075.1|15073.1|54
1642570270000|2022-01-19 05:31:10|15076.1|15074.1|15079.4|15077.4|15079.6|15077.6|15074.4|15072.4|46
1642570280000|2022-01-19 05:31:20|15079.2|15077.2|15079.7|15077.7|15080.1|15078.1|15078.5|15076.5|32
1642570290000|2022-01-19 05:31:30|15080|15078|15078.1|15076.1|15080.9|15078.9|15078.1|15076.1|29
1642570300000|2022-01-19 05:31:40|15078.2|15076.2|15075.9|15073.9|15078.5|15076.5|15075.6|15073.6|15
1642570310000|2022-01-19 05:31:50|15076.9|15074.9|15077.7|15075.7|15078.6|15076.6|15076.7|15074.7|9
1642570320000|2022-01-19 05:32:00|15077.9|15075.9|15077|15075|15078|15076|15075.4|15073.4|13
1642570330000|2022-01-19 05:32:10|15077.1|15075.1|15078|15076|15078.1|15076.1|15076.5|15074.5|11
1642570340000|2022-01-19 05:32:20|15078.1|15076.1|15079.6|15077.6|15079.6|15077.6|15077.9|15075.9|14
1642570350000|2022-01-19 05:32:30|15079.7|15077.7|15076.4|15074.4|15080.1|15078.1|15075.9|15073.9|33
1642570360000|2022-01-19 05:32:40|15076.2|15074.2|15077.2|15075.2|15078.5|15076.5|15075.9|15073.9|24
1642570370000|2022-01-19 05:32:50|15077.4|15075.4|15075.4|15073.4|15078.6|15076.6|15075.4|15073.4|27
1642570380000|2022-01-19 05:33:00|15075.5|15073.5|15077.1|15075.1|15077.7|15075.7|15075.4|15073.4|7
1642570390000|2022-01-19 05:33:10|15076.7|15074.7|15076.6|15074.6|15077.1|15075.1|15075.9|15073.9|4
1642570400000|2022-01-19 05:33:20|15076.7|15074.7|15076.1|15074.1|15077.9|15075.9|15075.7|15073.7|7
1642570410000|2022-01-19 05:33:30|15076.2|15074.2|15074.5|15072.5|15076.4|15074.4|15074.2|15072.2|22
1642570420000|2022-01-19 05:33:40|15075.7|15073.7|15075.5|15073.5|15075.7|15073.7|15074.6|15072.6|14
1642570430000|2022-01-19 05:33:50|15075.2|15073.2|15074.5|15072.5|15075.2|15073.2|15074.1|15072.1|8
1642570440000|2022-01-19 05:34:00|15074.6|15072.6|15074.6|15072.6|15075.1|15073.1|15074.1|15072.1|6
1642570450000|2022-01-19 05:34:10|15074.5|15072.5|15073.4|15071.4|15074.5|15072.5|15072.5|15070.5|17
1642570460000|2022-01-19 05:34:20|15073.1|15071.1|15075.1|15073.1|15076.5|15074.5|15073.1|15071.1|9
1642570470000|2022-01-19 05:34:30|15073.9|15071.9|15076.2|15074.2|15076.2|15074.2|15073.7|15071.7|13
1642570480000|2022-01-19 05:34:40|15074.7|15072.7|15074.2|15072.2|15074.7|15072.7|15073|15071|18
1642570490000|2022-01-19 05:34:50|15074.1|15072.1|15072.7|15070.7|15074.4|15072.4|15072.4|15070.4|17
1642570500000|2022-01-19 05:35:00|15072.6|15070.6|15072.4|15070.4|15074.1|15072.1|15071.7|15069.7|22
1642570510000|2022-01-19 05:35:10|15072.7|15070.7|15074.2|15072.2|15074.5|15072.5|15072.6|15070.6|8
1642570520000|2022-01-19 05:35:20|15074.4|15072.4|15076|15074|15076.1|15074.1|15073.9|15071.9|9
1642570530000|2022-01-19 05:35:30|15075.9|15073.9|15077.5|15075.5|15077.5|15075.5|15075.1|15073.1|17
1642570540000|2022-01-19 05:35:40|15077.4|15075.4|15075.4|15073.4|15077.6|15075.6|15075.2|15073.2|25
1642570550000|2022-01-19 05:35:50|15075.2|15073.2|15075.7|15073.7|15075.7|15073.7|15075|15073|4
1642570560000|2022-01-19 05:36:00|15075.6|15073.6|15077.1|15075.1|15077.7|15075.7|15074.9|15072.9|5
1642570570000|2022-01-19 05:36:10|15077|15075|15076.2|15074.2|15077|15075|15075.5|15073.5|7
1642570580000|2022-01-19 05:36:20|15076.1|15074.1|15074.4|15072.4|15076.1|15074.1|15074.4|15072.4|5
1642570590000|2022-01-19 05:36:30|15074.5|15072.5|15074.4|15072.4|15075|15073|15074.2|15072.2|3
1642570600000|2022-01-19 05:36:40|15074.2|15072.2|15073.6|15071.6|15074.2|15072.2|15073.2|15071.2|2
1642570610000|2022-01-19 05:36:50|15073.5|15071.5|15074.7|15072.7|15075.5|15073.5|15073.4|15071.4|25
1642570620000|2022-01-19 05:37:00|15074.6|15072.6|15077.2|15075.2|15077.5|15075.5|15074.5|15072.5|7
1642570630000|2022-01-19 05:37:10|15077.1|15075.1|15077.5|15075.5|15078.2|15076.2|15076.2|15074.2|16
1642570640000|2022-01-19 05:37:20|15077.1|15075.1|15080.7|15078.7|15081.5|15079.5|15076.4|15074.4|39
1642570650000|2022-01-19 05:37:30|15080.5|15078.5|15081.5|15079.5|15081.5|15079.5|15078.9|15076.9|11
1642570660000|2022-01-19 05:37:40|15081.4|15079.4|15084.6|15082.6|15084.6|15082.6|15081.2|15079.2|48
1642570670000|2022-01-19 05:37:50|15084.7|15082.7|15083.6|15081.6|15085.1|15083.1|15083.6|15081.6|51
1642570680000|2022-01-19 05:38:00|15083.5|15081.5|15084.7|15082.7|15085|15083|15082.2|15080.2|56
1642570690000|2022-01-19 05:38:10|15084.6|15082.6|15083.9|15081.9|15085.1|15083.1|15083.2|15081.2|49
1642570700000|2022-01-19 05:38:20|15084|15082|15080.9|15078.9|15084|15082|15079.9|15077.9|76
1642570710000|2022-01-19 05:38:30|15081|15079|15080.2|15078.2|15081.5|15079.5|15080.2|15078.2|20
1642570720000|2022-01-19 05:38:40|15079.5|15077.5|15079.9|15077.9|15080.5|15078.5|15079.5|15077.5|12
1642570730000|2022-01-19 05:38:50|15078.2|15076.2|15079|15077|15079.4|15077.4|15077.9|15075.9|39
1642570740000|2022-01-19 05:39:00|15079.1|15077.1|15079.6|15077.6|15079.7|15077.7|15078.7|15076.7|9
1642570750000|2022-01-19 05:39:10|15079.7|15077.7|15079.9|15077.9|15080.4|15078.4|15079.4|15077.4|8
1642570760000|2022-01-19 05:39:20|15079.7|15077.7|15079.4|15077.4|15080|15078|15078.7|15076.7|4
1642570770000|2022-01-19 05:39:30|15079.5|15077.5|15081.4|15079.4|15081.9|15079.9|15079.2|15077.2|18
1642570780000|2022-01-19 05:39:40|15081.2|15079.2|15081.5|15079.5|15081.9|15079.9|15080.1|15078.1|15
1642570790000|2022-01-19 05:39:50|15081.4|15079.4|15081.6|15079.6|15082.1|15080.1|15081.1|15079.1|8
1642570800000|2022-01-19 05:40:00|15080.9|15078.9|15080.9|15078.9|15082|15080|15080.4|15078.4|4
1642570810000|2022-01-19 05:40:10|15080.7|15078.7|15079.2|15077.2|15080.7|15078.7|15079.1|15077.1|14
1642570820000|2022-01-19 05:40:20|15079.4|15077.4|15079.4|15077.4|15080.9|15078.9|15079.4|15077.4|11
1642570830000|2022-01-19 05:40:30|15079.2|15077.2|15080.2|15078.2|15080.6|15078.6|15078.5|15076.5|22
1642570840000|2022-01-19 05:40:40|15080.1|15078.1|15079.7|15077.7|15080.4|15078.4|15079.4|15077.4|0
1642570850000|2022-01-19 05:40:50|15079.6|15077.6|15079.5|15077.5|15079.9|15077.9|15079.1|15077.1|1
1642570860000|2022-01-19 05:41:00|15079.6|15077.6|15080.2|15078.2|15080.4|15078.4|15079.1|15077.1|15
1642570870000|2022-01-19 05:41:10|15080.1|15078.1|15079.1|15077.1|15080.1|15078.1|15079.1|15077.1|0
1642570880000|2022-01-19 05:41:20|15078.9|15076.9|15078.4|15076.4|15079.1|15077.1|15078.2|15076.2|6
1642570890000|2022-01-19 05:41:30|15078.2|15076.2|15077.7|15075.7|15079.6|15077.6|15077.7|15075.7|52
1642570900000|2022-01-19 05:41:40|15077.5|15075.5|15077.6|15075.6|15078.1|15076.1|15076|15074|32
1642570910000|2022-01-19 05:41:50|15077.5|15075.5|15076.1|15074.1|15077.5|15075.5|15075.6|15073.6|10
1642570920000|2022-01-19 05:42:00|15076|15074|15077|15075|15077.5|15075.5|15076|15074|4
1642570930000|2022-01-19 05:42:10|15077.1|15075.1|15076|15074|15077.5|15075.5|15075.5|15073.5|11
1642570940000|2022-01-19 05:42:20|15075.9|15073.9|15076.4|15074.4|15076.7|15074.7|15075|15073|12
1642570950000|2022-01-19 05:42:30|15076.2|15074.2|15076|15074|15076.5|15074.5|15075.9|15073.9|2
1642570960000|2022-01-19 05:42:40|15075.9|15073.9|15075.4|15073.4|15076.1|15074.1|15074.9|15072.9|6
1642570970000|2022-01-19 05:42:50|15075.2|15073.2|15077.1|15075.1|15077.9|15075.9|15075.2|15073.2|8
1642570980000|2022-01-19 05:43:00|15076.5|15074.5|15076.9|15074.9|15077.9|15075.9|15076.2|15074.2|23
1642570990000|2022-01-19 05:43:10|15077|15075|15076.7|15074.7|15077.5|15075.5|15075.7|15073.7|5
1642571000000|2022-01-19 05:43:20|15076.9|15074.9|15076.5|15074.5|15077.6|15075.6|15076.1|15074.1|5
1642571010000|2022-01-19 05:43:30|15077.5|15075.5|15077.5|15075.5|15077.6|15075.6|15077.4|15075.4|3
1642571020000|2022-01-19 05:43:40|15077.4|15075.4|15077.4|15075.4|15077.6|15075.6|15076.4|15074.4|8
1642571030000|2022-01-19 05:43:50|15077.2|15075.2|15075.2|15073.2|15077.5|15075.5|15075.2|15073.2|4
1642571040000|2022-01-19 05:44:00|15075.7|15073.7|15074.9|15072.9|15076.6|15074.6|15074.9|15072.9|11
1642571050000|2022-01-19 05:44:10|15075|15073|15076.5|15074.5|15076.9|15074.9|15075|15073|4
1642571060000|2022-01-19 05:44:20|15076.2|15074.2|15075.4|15073.4|15076.9|15074.9|15075.4|15073.4|12
1642571070000|2022-01-19 05:44:30|15075.5|15073.5|15074.9|15072.9|15075.5|15073.5|15074.4|15072.4|8
1642571080000|2022-01-19 05:44:40|15075.1|15073.1|15073.7|15071.7|15075.1|15073.1|15073.6|15071.6|11
1642571090000|2022-01-19 05:44:50|15073.9|15071.9|15074.2|15072.2|15074.9|15072.9|15073.4|15071.4|9
1642571100000|2022-01-19 05:45:00|15074.6|15072.6|15075.7|15073.7|15076.1|15074.1|15074.2|15072.2|4
1642571110000|2022-01-19 05:45:10|15075.9|15073.9|15076.1|15074.1|15077.2|15075.2|15075.9|15073.9|9
1642571120000|2022-01-19 05:45:20|15076.7|15074.7|15075.6|15073.6|15076.9|15074.9|15075.5|15073.5|8
1642571130000|2022-01-19 05:45:30|15075.7|15073.7|15073.6|15071.6|15075.7|15073.7|15073.6|15071.6|5
1642571140000|2022-01-19 05:45:40|15073.7|15071.7|15073.5|15071.5|15073.9|15071.9|15073.4|15071.4|7
1642571150000|2022-01-19 05:45:50|15073.4|15071.4|15076.1|15074.1|15076.2|15074.2|15073.4|15071.4|66
1642571160000|2022-01-19 05:46:00|15076.6|15074.6|15076.5|15074.5|15077|15075|15076|15074|12
1642571170000|2022-01-19 05:46:10|15076.2|15074.2|15076.6|15074.6|15077|15075|15075.9|15073.9|7
1642571180000|2022-01-19 05:46:20|15076.7|15074.7|15077|15075|15077.2|15075.2|15075.9|15073.9|11
1642571190000|2022-01-19 05:46:30|15077.2|15075.2|15076|15074|15077.6|15075.6|15076|15074|8
1642571200000|2022-01-19 05:46:40|15075.6|15073.6|15077.5|15075.5|15077.5|15075.5|15075.6|15073.6|8
1642571210000|2022-01-19 05:46:50|15077.6|15075.6|15077.1|15075.1|15078.2|15076.2|15076.7|15074.7|9
1642571220000|2022-01-19 05:47:00|15077.2|15075.2|15075.9|15073.9|15077.5|15075.5|15075.6|15073.6|5
1642571230000|2022-01-19 05:47:10|15075.7|15073.7|15076.5|15074.5|15076.6|15074.6|15074.4|15072.4|15
1642571240000|2022-01-19 05:47:20|15076.6|15074.6|15075.5|15073.5|15076.6|15074.6|15074.9|15072.9|3
1642571250000|2022-01-19 05:47:30|15075.7|15073.7|15074.5|15072.5|15075.7|15073.7|15074.2|15072.2|8
1642571260000|2022-01-19 05:47:40|15074.6|15072.6|15074|15072|15074.9|15072.9|15073.9|15071.9|4
1642571270000|2022-01-19 05:47:50|15075|15073|15075.1|15073.1|15075.1|15073.1|15074.9|15072.9|1
1642571280000|2022-01-19 05:48:00|15075|15073|15074.9|15072.9|15075|15073|15074.6|15072.6|3
1642571290000|2022-01-19 05:48:10|15074.7|15072.7|15076.4|15074.4|15076.4|15074.4|15074.6|15072.6|14
1642571300000|2022-01-19 05:48:20|15076.5|15074.5|15076.2|15074.2|15076.9|15074.9|15075.7|15073.7|2
1642571310000|2022-01-19 05:48:30|15076.1|15074.1|15074.1|15072.1|15076.1|15074.1|15073.5|15071.5|49
1642571320000|2022-01-19 05:48:40|15074|15072|15073.4|15071.4|15074.6|15072.6|15073|15071|17
1642571330000|2022-01-19 05:48:50|15073.5|15071.5|15073.2|15071.2|15074.6|15072.6|15072.9|15070.9|17
1642571340000|2022-01-19 05:49:00|15073.1|15071.1|15073.4|15071.4|15074|15072|15073.1|15071.1|11
1642571350000|2022-01-19 05:49:10|15073.1|15071.1|15073.4|15071.4|15073.4|15071.4|15071.9|15069.9|31
1642571360000|2022-01-19 05:49:20|15073.1|15071.1|15071.9|15069.9|15073.4|15071.4|15071.5|15069.5|3
1642571370000|2022-01-19 05:49:30|15072.1|15070.1|15072.5|15070.5|15072.7|15070.7|15071.4|15069.4|16
1642571380000|2022-01-19 05:49:40|15072.4|15070.4|15072.4|15070.4|15072.7|15070.7|15071.7|15069.7|16
1642571390000|2022-01-19 05:49:50|15072.5|15070.5|15072.9|15070.9|15073|15071|15072.4|15070.4|21
1642571400000|2022-01-19 05:50:00|15072.5|15070.5|15073.6|15071.6|15073.6|15071.6|15072.2|15070.2|9
1642571410000|2022-01-19 05:50:10|15073.5|15071.5|15075|15073|15076.6|15074.6|15073.5|15071.5|36
1642571420000|2022-01-19 05:50:20|15075.1|15073.1|15074.5|15072.5|15075.9|15073.9|15074.5|15072.5|9
1642571430000|2022-01-19 05:50:30|15074.4|15072.4|15074.1|15072.1|15074.4|15072.4|15074.1|15072.1|2
1642571440000|2022-01-19 05:50:40|15074.2|15072.2|15077.9|15075.9|15078.6|15076.6|15074.1|15072.1|34
1642571450000|2022-01-19 05:50:50|15078|15076|15077.5|15075.5|15079.1|15077.1|15077.5|15075.5|15
1642571460000|2022-01-19 05:51:00|15077.6|15075.6|15078.4|15076.4|15078.7|15076.7|15076.1|15074.1|35
1642571470000|2022-01-19 05:51:10|15078.5|15076.5|15080.4|15078.4|15081.1|15079.1|15077.5|15075.5|77
1642571480000|2022-01-19 05:51:20|15080.2|15078.2|15080.5|15078.5|15081.7|15079.7|15080.1|15078.1|16
1642571490000|2022-01-19 05:51:30|15080.4|15078.4|15080.1|15078.1|15081.6|15079.6|15078.9|15076.9|45
1642571500000|2022-01-19 05:51:40|15080.2|15078.2|15081.6|15079.6|15082.1|15080.1|15080.2|15078.2|17
1642571510000|2022-01-19 05:51:50|15081.5|15079.5|15081|15079|15081.7|15079.7|15081|15079|9
1642571520000|2022-01-19 05:52:00|15081.1|15079.1|15080.1|15078.1|15081.1|15079.1|15079.2|15077.2|17
1642571530000|2022-01-19 05:52:10|15080|15078|15080.5|15078.5|15080.7|15078.7|15079.2|15077.2|13
1642571540000|2022-01-19 05:52:20|15080.6|15078.6|15081|15079|15081.1|15079.1|15080.4|15078.4|9
1642571550000|2022-01-19 05:52:30|15080.9|15078.9|15082.5|15080.5|15082.5|15080.5|15080.2|15078.2|14
1642571560000|2022-01-19 05:52:40|15082.4|15080.4|15082.1|15080.1|15083.5|15081.5|15082.1|15080.1|25
1642571570000|2022-01-19 05:52:50|15082.2|15080.2|15082.6|15080.6|15083.2|15081.2|15082.1|15080.1|9
1642571580000|2022-01-19 05:53:00|15082.5|15080.5|15082.7|15080.7|15083.7|15081.7|15082.4|15080.4|14
1642571590000|2022-01-19 05:53:10|15083.2|15081.2|15085.2|15083.2|15085.2|15083.2|15082.1|15080.1|62
1642571600000|2022-01-19 05:53:20|15085.4|15083.4|15087|15085|15088.6|15086.6|15083.2|15081.2|194
1642571610000|2022-01-19 05:53:30|15087.4|15085.4|15086.5|15084.5|15087.4|15085.4|15086|15084|10
1642571620000|2022-01-19 05:53:40|15086.6|15084.6|15086.7|15084.7|15088.4|15086.4|15086.1|15084.1|37
1642571630000|2022-01-19 05:53:50|15086.6|15084.6|15095.1|15093.1|15096.4|15094.4|15086.6|15084.6|176
1642571640000|2022-01-19 05:54:00|15095.2|15093.2|15092.2|15090.2|15095.2|15093.2|15090.4|15088.4|82
1642571650000|2022-01-19 05:54:10|15092.1|15090.1|15089.5|15087.5|15092.1|15090.1|15089.4|15087.4|25
1642571660000|2022-01-19 05:54:20|15089.4|15087.4|15089.7|15087.7|15089.7|15087.7|15087.6|15085.6|18
1642571670000|2022-01-19 05:54:30|15089.6|15087.6|15090.5|15088.5|15091.1|15089.1|15089.1|15087.1|18
1642571680000|2022-01-19 05:54:40|15090|15088|15090.4|15088.4|15090.5|15088.5|15089|15087|10
1642571690000|2022-01-19 05:54:50|15090.5|15088.5|15089.6|15087.6|15090.5|15088.5|15089|15087|20
1642571700000|2022-01-19 05:55:00|15089.9|15087.9|15086|15084|15090.9|15088.9|15086|15084|63
1642571710000|2022-01-19 05:55:10|15085.9|15083.9|15087.5|15085.5|15087.7|15085.7|15085.9|15083.9|13
1642571720000|2022-01-19 05:55:20|15087.4|15085.4|15088.4|15086.4|15088.6|15086.6|15087.2|15085.2|15
1642571730000|2022-01-19 05:55:30|15088.2|15086.2|15088.1|15086.1|15089|15087|15087.9|15085.9|1
1642571740000|2022-01-19 05:55:40|15088.2|15086.2|15085|15083|15088.5|15086.5|15085|15083|61
1642571750000|2022-01-19 05:55:50|15085.1|15083.1|15085.5|15083.5|15086|15084|15084.1|15082.1|63
1642571760000|2022-01-19 05:56:00|15085.4|15083.4|15086.2|15084.2|15086.6|15084.6|15085.2|15083.2|8
1642571770000|2022-01-19 05:56:10|15086.4|15084.4|15085.5|15083.5|15087.7|15085.7|15085.2|15083.2|9
1642571780000|2022-01-19 05:56:20|15085.4|15083.4|15086.4|15084.4|15087.1|15085.1|15085.4|15083.4|5
1642571790000|2022-01-19 05:56:30|15086.5|15084.5|15086.7|15084.7|15087.6|15085.6|15086.5|15084.5|2
1642571800000|2022-01-19 05:56:40|15086.9|15084.9|15087|15085|15087.6|15085.6|15086.6|15084.6|7
1642571810000|2022-01-19 05:56:50|15087.1|15085.1|15087.5|15085.5|15087.9|15085.9|15087|15085|2
1642571820000|2022-01-19 05:57:00|15087.6|15085.6|15089.6|15087.6|15089.6|15087.6|15087.6|15085.6|25
1642571830000|2022-01-19 05:57:10|15089.5|15087.5|15091.7|15089.7|15092.4|15090.4|15089.2|15087.2|15
1642571840000|2022-01-19 05:57:20|15091.6|15089.6|15091.7|15089.7|15092.1|15090.1|15091.2|15089.2|14
1642571850000|2022-01-19 05:57:30|15091.9|15089.9|15091.4|15089.4|15092.4|15090.4|15091.4|15089.4|5
1642571860000|2022-01-19 05:57:40|15091.5|15089.5|15091.2|15089.2|15092|15090|15091.1|15089.1|5
1642571870000|2022-01-19 05:57:50|15091.1|15089.1|15091.7|15089.7|15091.7|15089.7|15090.9|15088.9|5
1642571880000|2022-01-19 05:58:00|15091.6|15089.6|15092.7|15090.7|15092.7|15090.7|15091.4|15089.4|10
1642571890000|2022-01-19 05:58:10|15092.6|15090.6|15091.7|15089.7|15092.9|15090.9|15090.9|15088.9|5
1642571900000|2022-01-19 05:58:20|15091.6|15089.6|15090.1|15088.1|15091.6|15089.6|15089.6|15087.6|33
1642571910000|2022-01-19 05:58:30|15090|15088|15089.2|15087.2|15090.1|15088.1|15089.2|15087.2|8
1642571920000|2022-01-19 05:58:40|15088.6|15086.6|15089.1|15087.1|15089.4|15087.4|15088.1|15086.1|8
1642571930000|2022-01-19 05:58:50|15089|15087|15090.4|15088.4|15090.5|15088.5|15089|15087|4
1642571940000|2022-01-19 05:59:00|15090.5|15088.5|15090.4|15088.4|15091.5|15089.5|15090.4|15088.4|5
1642571950000|2022-01-19 05:59:10|15090.5|15088.5|15091.2|15089.2|15091.2|15089.2|15090.5|15088.5|2
1642571960000|2022-01-19 05:59:20|15091.1|15089.1|15091.2|15089.2|15091.4|15089.4|15090.7|15088.7|6
1642571970000|2022-01-19 05:59:30|15091.4|15089.4|15093.7|15091.7|15094.2|15092.2|15091.2|15089.2|10
1642571980000|2022-01-19 05:59:40|15093.6|15091.6|15094|15092|15096|15094|15093.6|15091.6|36
1642571990000|2022-01-19 05:59:50|15094.1|15092.1|15093.4|15091.4|15095|15093|15092.7|15090.7|14
1642572000000|2022-01-19 06:00:00|15093.2|15091.2|15098.5|15096.5|15099|15097|15093.2|15091.2|94
1642572010000|2022-01-19 06:00:10|15098.1|15096.1|15097.9|15095.9|15098.2|15096.2|15096.6|15094.6|14
1642572020000|2022-01-19 06:00:20|15098.5|15096.5|15102.5|15100.5|15103.4|15101.4|15097.5|15095.5|73
1642572030000|2022-01-19 06:00:30|15102.7|15100.7|15099.6|15097.6|15103.5|15101.5|15099.6|15097.6|43
1642572040000|2022-01-19 06:00:40|15099.5|15097.5|15097.5|15095.5|15099.5|15097.5|15096.5|15094.5|31
1642572050000|2022-01-19 06:00:50|15097.6|15095.6|15098|15096|15098.7|15096.7|15097.4|15095.4|50
1642572060000|2022-01-19 06:01:00|15098.1|15096.1|15098|15096|15099|15097|15097.1|15095.1|29
1642572070000|2022-01-19 06:01:10|15098.1|15096.1|15097.1|15095.1|15098.9|15096.9|15096.7|15094.7|30
1642572080000|2022-01-19 06:01:20|15097.2|15095.2|15096.7|15094.7|15098.6|15096.6|15096|15094|20
1642572090000|2022-01-19 06:01:30|15096.6|15094.6|15096.5|15094.5|15096.9|15094.9|15095.5|15093.5|13
1642572100000|2022-01-19 06:01:40|15096.6|15094.6|15096.1|15094.1|15098|15096|15095.6|15093.6|12
1642572110000|2022-01-19 06:01:50|15096.5|15094.5|15089.7|15087.7|15096.6|15094.6|15089.5|15087.5|74
1642572120000|2022-01-19 06:02:00|15090.1|15088.1|15090.2|15088.2|15092.1|15090.1|15089.7|15087.7|32
1642572130000|2022-01-19 06:02:10|15090.5|15088.5|15089.5|15087.5|15090.6|15088.6|15088.5|15086.5|18
1642572140000|2022-01-19 06:02:20|15089.6|15087.6|15084.5|15082.5|15089.6|15087.6|15084.2|15082.2|52
1642572150000|2022-01-19 06:02:30|15084.9|15082.9|15088.5|15086.5|15088.9|15086.9|15084.7|15082.7|21
1642572160000|2022-01-19 06:02:40|15088.4|15086.4|15090.6|15088.6|15091.5|15089.5|15088|15086|46
1642572170000|2022-01-19 06:02:50|15090.7|15088.7|15090|15088|15093.1|15091.1|15089|15087|54
1642572180000|2022-01-19 06:03:00|15090.1|15088.1|15092.7|15090.7|15093|15091|15089.7|15087.7|11
1642572190000|2022-01-19 06:03:10|15092|15090|15092.5|15090.5|15092.6|15090.6|15091.2|15089.2|16
1642572200000|2022-01-19 06:03:20|15092.4|15090.4|15093.5|15091.5|15094|15092|15092.4|15090.4|19
1642572210000|2022-01-19 06:03:30|15093.4|15091.4|15094.1|15092.1|15095.6|15093.6|15092|15090|69
1642572220000|2022-01-19 06:03:40|15094|15092|15098.1|15096.1|15098.7|15096.7|15093.6|15091.6|45
1642572230000|2022-01-19 06:03:50|15098|15096|15098.5|15096.5|15099.1|15097.1|15097.6|15095.6|32
1642572240000|2022-01-19 06:04:00|15098.4|15096.4|15103|15101|15103|15101|15098.1|15096.1|90
1642572250000|2022-01-19 06:04:10|15102.9|15100.9|15108.9|15106.9|15108.9|15106.9|15102.7|15100.7|131
1642572260000|2022-01-19 06:04:20|15108.6|15106.6|15109.7|15107.7|15113.1|15111.1|15107.9|15105.9|176
1642572270000|2022-01-19 06:04:30|15109.5|15107.5|15106.4|15104.4|15109.6|15107.6|15106.4|15104.4|43
1642572280000|2022-01-19 06:04:40|15105.6|15103.6|15108.2|15106.2|15108.6|15106.6|15105.6|15103.6|31
1642572290000|2022-01-19 06:04:50|15108.5|15106.5|15107.4|15105.4|15108.6|15106.6|15107.4|15105.4|24
1642572300000|2022-01-19 06:05:00|15108.1|15106.1|15107.9|15105.9|15110.6|15108.6|15107.5|15105.5|47
1642572310000|2022-01-19 06:05:10|15108|15106|15107.4|15105.4|15108.7|15106.7|15106.6|15104.6|27
1642572320000|2022-01-19 06:05:20|15108|15106|15106.9|15104.9|15108.1|15106.1|15106.7|15104.7|33
1642572330000|2022-01-19 06:05:30|15107|15105|15106.6|15104.6|15107|15105|15105.6|15103.6|12
1642572340000|2022-01-19 06:05:40|15106.7|15104.7|15108.2|15106.2|15108.9|15106.9|15106.7|15104.7|13
1642572350000|2022-01-19 06:05:50|15109|15107|15107.9|15105.9|15110.1|15108.1|15107.6|15105.6|28
1642572360000|2022-01-19 06:06:00|15108|15106|15111.6|15109.6|15111.6|15109.6|15107.2|15105.2|28
1642572370000|2022-01-19 06:06:10|15111.5|15109.5|15113.6|15111.6|15113.6|15111.6|15110.4|15108.4|31
1642572380000|2022-01-19 06:06:20|15113.7|15111.7|15116.2|15114.2|15117|15115|15113.7|15111.7|111
1642572390000|2022-01-19 06:06:30|15116.9|15114.9|15116|15114|15116.9|15114.9|15114.4|15112.4|33
1642572400000|2022-01-19 06:06:40|15115.9|15113.9|15118.7|15116.7|15118.9|15116.9|15115.7|15113.7|67
1642572410000|2022-01-19 06:06:50|15118.6|15116.6|15120.5|15118.5|15121.7|15119.7|15117.7|15115.7|94
1642572420000|2022-01-19 06:07:00|15120.7|15118.7|15123.6|15121.6|15123.9|15121.9|15120.6|15118.6|44
1642572430000|2022-01-19 06:07:10|15124|15122|15125.2|15123.2|15125.7|15123.7|15124|15122|80
1642572440000|2022-01-19 06:07:20|15125.4|15123.4|15121.2|15119.2|15125.5|15123.5|15120|15118|54
1642572450000|2022-01-19 06:07:30|15121.4|15119.4|15117.6|15115.6|15121.6|15119.6|15117.1|15115.1|39
1642572460000|2022-01-19 06:07:40|15117.5|15115.5|15116.5|15114.5|15119.2|15117.2|15116|15114|39
1642572470000|2022-01-19 06:07:50|15116.7|15114.7|15116.9|15114.9|15117.9|15115.9|15116.4|15114.4|35
1642572480000|2022-01-19 06:08:00|15116.5|15114.5|15119.1|15117.1|15119.4|15117.4|15116.1|15114.1|13
1642572490000|2022-01-19 06:08:10|15119.9|15117.9|15115.1|15113.1|15119.9|15117.9|15115|15113|53
1642572500000|2022-01-19 06:08:20|15114.9|15112.9|15116.7|15114.7|15117.1|15115.1|15114.4|15112.4|14
1642572510000|2022-01-19 06:08:30|15116.9|15114.9|15118.9|15116.9|15119.6|15117.6|15116.9|15114.9|11
1642572520000|2022-01-19 06:08:40|15118.5|15116.5|15117.5|15115.5|15120.5|15118.5|15117.4|15115.4|29
1642572530000|2022-01-19 06:08:50|15117.6|15115.6|15117|15115|15118.4|15116.4|15117|15115|7
1642572540000|2022-01-19 06:09:00|15116.9|15114.9|15115.9|15113.9|15117.7|15115.7|15115.9|15113.9|8
1642572550000|2022-01-19 06:09:10|15116|15114|15114.7|15112.7|15116.4|15114.4|15114.5|15112.5|29
1642572560000|2022-01-19 06:09:20|15114.6|15112.6|15115.7|15113.7|15116.7|15114.7|15114.4|15112.4|12
1642572570000|2022-01-19 06:09:30|15115.6|15113.6|15114.4|15112.4|15116.4|15114.4|15113.7|15111.7|46
1642572580000|2022-01-19 06:09:40|15114.5|15112.5|15113.9|15111.9|15115.2|15113.2|15113.7|15111.7|10
1642572590000|2022-01-19 06:09:50|15113.7|15111.7|15113|15111|15113.7|15111.7|15112.4|15110.4|21
1642572600000|2022-01-19 06:10:00|15113.1|15111.1|15114.2|15112.2|15114.4|15112.4|15113.1|15111.1|12
1642572610000|2022-01-19 06:10:10|15114.4|15112.4|15114.5|15112.5|15115.7|15113.7|15114.2|15112.2|28
1642572620000|2022-01-19 06:10:20|15115.7|15113.7|15116.4|15114.4|15116.4|15114.4|15115.4|15113.4|17
1642572630000|2022-01-19 06:10:30|15116.5|15114.5|15116.2|15114.2|15117|15115|15115.6|15113.6|22
1642572640000|2022-01-19 06:10:40|15116.1|15114.1|15117.1|15115.1|15117.5|15115.5|15115.6|15113.6|4
1642572650000|2022-01-19 06:10:50|15116.7|15114.7|15116.7|15114.7|15117.4|15115.4|15116.2|15114.2|13
1642572660000|2022-01-19 06:11:00|15117.1|15115.1|15117|15115|15118.1|15116.1|15116.5|15114.5|22
1642572670000|2022-01-19 06:11:10|15117.1|15115.1|15121.9|15119.9|15122.2|15120.2|15117.1|15115.1|51
1642572680000|2022-01-19 06:11:20|15121.7|15119.7|15121.5|15119.5|15122.2|15120.2|15121.2|15119.2|20
1642572690000|2022-01-19 06:11:30|15121.4|15119.4|15121.2|15119.2|15122.1|15120.1|15120.9|15118.9|16
1642572700000|2022-01-19 06:11:40|15121.4|15119.4|15120.4|15118.4|15121.6|15119.6|15119.9|15117.9|10
1642572710000|2022-01-19 06:11:50|15120.7|15118.7|15119|15117|15121.2|15119.2|15119|15117|18
1642572720000|2022-01-19 06:12:00|15119.1|15117.1|15117.9|15115.9|15120.1|15118.1|15116.1|15114.1|18
1642572730000|2022-01-19 06:12:10|15118|15116|15114.7|15112.7|15118.9|15116.9|15114.5|15112.5|26
1642572740000|2022-01-19 06:12:20|15115|15113|15115.2|15113.2|15115.4|15113.4|15114.4|15112.4|6
1642572750000|2022-01-19 06:12:30|15114.9|15112.9|15114.6|15112.6|15116|15114|15113.7|15111.7|19
1642572760000|2022-01-19 06:12:40|15114.5|15112.5|15112.6|15110.6|15115.1|15113.1|15112.5|15110.5|26
1642572770000|2022-01-19 06:12:50|15112.5|15110.5|15113.5|15111.5|15113.7|15111.7|15112.5|15110.5|5
1642572780000|2022-01-19 06:13:00|15114|15112|15114.2|15112.2|15114.7|15112.7|15113.7|15111.7|5
1642572790000|2022-01-19 06:13:10|15114.4|15112.4|15116.2|15114.2|15116.4|15114.4|15114.4|15112.4|13
1642572800000|2022-01-19 06:13:20|15116.1|15114.1|15115.6|15113.6|15116.2|15114.2|15115.5|15113.5|2
1642572810000|2022-01-19 06:13:30|15116.1|15114.1|15115.1|15113.1|15116.9|15114.9|15114.7|15112.7|35
1642572820000|2022-01-19 06:13:40|15115.2|15113.2|15112.6|15110.6|15115.5|15113.5|15112.6|15110.6|5
1642572830000|2022-01-19 06:13:50|15112.7|15110.7|15114.5|15112.5|15114.5|15112.5|15112.6|15110.6|7
1642572840000|2022-01-19 06:14:00|15114.1|15112.1|15111.6|15109.6|15114.1|15112.1|15111.5|15109.5|23
1642572850000|2022-01-19 06:14:10|15112|15110|15112.4|15110.4|15112.6|15110.6|15112|15110|5
1642572860000|2022-01-19 06:14:20|15112.6|15110.6|15112.1|15110.1|15112.6|15110.6|15111.4|15109.4|10
1642572870000|2022-01-19 06:14:30|15112|15110|15112.6|15110.6|15112.7|15110.7|15111.9|15109.9|5
1642572880000|2022-01-19 06:14:40|15112.5|15110.5|15112.4|15110.4|15113.1|15111.1|15112.1|15110.1|4
1642572890000|2022-01-19 06:14:50|15112.2|15110.2|15112.7|15110.7|15112.9|15110.9|15112|15110|5
1642572900000|2022-01-19 06:15:00|15112.9|15110.9|15116.4|15114.4|15117.2|15115.2|15112.9|15110.9|39
1642572910000|2022-01-19 06:15:10|15116.5|15114.5|15113.1|15111.1|15116.5|15114.5|15112.1|15110.1|25
1642572920000|2022-01-19 06:15:20|15113|15111|15113.9|15111.9|15113.9|15111.9|15112.2|15110.2|16
1642572930000|2022-01-19 06:15:30|15114|15112|15117|15115|15117.7|15115.7|15114|15112|12
1642572940000|2022-01-19 06:15:40|15117.2|15115.2|15117.7|15115.7|15118.1|15116.1|15116.9|15114.9|7
1642572950000|2022-01-19 06:15:50|15117.9|15115.9|15114.1|15112.1|15118.7|15116.7|15114.1|15112.1|28
1642572960000|2022-01-19 06:16:00|15114|15112|15112|15110|15114.6|15112.6|15112|15110|14
1642572970000|2022-01-19 06:16:10|15111.9|15109.9|15111.2|15109.2|15112.4|15110.4|15110.5|15108.5|27
1642572980000|2022-01-19 06:16:20|15111.4|15109.4|15110.6|15108.6|15111.4|15109.4|15109.5|15107.5|30
1642572990000|2022-01-19 06:16:30|15110.5|15108.5|15112|15110|15112.4|15110.4|15110.4|15108.4|26
1642573000000|2022-01-19 06:16:40|15112.1|15110.1|15111.5|15109.5|15112.4|15110.4|15111.1|15109.1|12
1642573010000|2022-01-19 06:16:50|15111.6|15109.6|15110.6|15108.6|15111.7|15109.7|15110.6|15108.6|2
1642573020000|2022-01-19 06:17:00|15110.7|15108.7|15111.6|15109.6|15112.2|15110.2|15110.7|15108.7|2
1642573030000|2022-01-19 06:17:10|15111.7|15109.7|15112.7|15110.7|15112.7|15110.7|15110.4|15108.4|14
1642573040000|2022-01-19 06:17:20|15113.2|15111.2|15112.6|15110.6|15113.5|15111.5|15111.7|15109.7|10
1642573050000|2022-01-19 06:17:30|15112.4|15110.4|15112.2|15110.2|15112.7|15110.7|15111.4|15109.4|4
1642573060000|2022-01-19 06:17:40|15112.1|15110.1|15113.2|15111.2|15113.4|15111.4|15112.1|15110.1|1
1642573070000|2022-01-19 06:17:50|15113|15111|15112.9|15110.9|15113|15111|15110.4|15108.4|17
1642573080000|2022-01-19 06:18:00|15113|15111|15112.7|15110.7|15115.1|15113.1|15112.7|15110.7|37
1642573090000|2022-01-19 06:18:10|15113|15111|15112.1|15110.1|15113.2|15111.2|15111.6|15109.6|1
1642573100000|2022-01-19 06:18:20|15112.2|15110.2|15114.1|15112.1|15114.2|15112.2|15112.2|15110.2|4
1642573110000|2022-01-19 06:18:30|15114|15112|15115|15113|15115.1|15113.1|15113.5|15111.5|7
1642573120000|2022-01-19 06:18:40|15115.2|15113.2|15115|15113|15115.5|15113.5|15115|15113|6
1642573130000|2022-01-19 06:18:50|15114.9|15112.9|15115.2|15113.2|15115.9|15113.9|15114.6|15112.6|5
1642573140000|2022-01-19 06:19:00|15115.5|15113.5|15114.9|15112.9|15115.5|15113.5|15114.2|15112.2|6
1642573150000|2022-01-19 06:19:10|15115|15113|15114.7|15112.7|15115.1|15113.1|15114.6|15112.6|1
1642573160000|2022-01-19 06:19:20|15114.6|15112.6|15113.9|15111.9|15114.7|15112.7|15113.6|15111.6|7
1642573170000|2022-01-19 06:19:30|15114.2|15112.2|15115|15113|15115|15113|15114.2|15112.2|3
1642573180000|2022-01-19 06:19:40|15114.9|15112.9|15113.7|15111.7|15114.9|15112.9|15113.6|15111.6|5
1642573190000|2022-01-19 06:19:50|15113.9|15111.9|15114.6|15112.6|15114.6|15112.6|15113.6|15111.6|4
1642573200000|2022-01-19 06:20:00|15114.4|15112.4|15114.5|15112.5|15114.6|15112.6|15113.7|15111.7|4
1642573210000|2022-01-19 06:20:10|15114.4|15112.4|15118|15116|15118.6|15116.6|15114.4|15112.4|55
1642573220000|2022-01-19 06:20:20|15117.6|15115.6|15117.5|15115.5|15117.7|15115.7|15116.9|15114.9|7
1642573230000|2022-01-19 06:20:30|15117.4|15115.4|15118.5|15116.5|15118.6|15116.6|15117.1|15115.1|5
1642573240000|2022-01-19 06:20:40|15118.2|15116.2|15120.1|15118.1|15120.5|15118.5|15118.2|15116.2|34
1642573250000|2022-01-19 06:20:50|15121.1|15119.1|15121.2|15119.2|15123.1|15121.1|15120.2|15118.2|43
1642573260000|2022-01-19 06:21:00|15121.4|15119.4|15121.9|15119.9|15122.7|15120.7|15120.9|15118.9|24
1642573270000|2022-01-19 06:21:10|15121.7|15119.7|15120.5|15118.5|15123.2|15121.2|15120.5|15118.5|12
1642573280000|2022-01-19 06:21:20|15120.4|15118.4|15119.6|15117.6|15120.5|15118.5|15118.6|15116.6|15
1642573290000|2022-01-19 06:21:30|15119.7|15117.7|15119.9|15117.9|15120.4|15118.4|15119|15117|10
1642573300000|2022-01-19 06:21:40|15119.7|15117.7|15118.9|15116.9|15119.7|15117.7|15117.6|15115.6|25
1642573310000|2022-01-19 06:21:50|15118.7|15116.7|15118.4|15116.4|15119.2|15117.2|15118.4|15116.4|5
1642573320000|2022-01-19 06:22:00|15118.5|15116.5|15117.5|15115.5|15118.7|15116.7|15117.5|15115.5|10
1642573330000|2022-01-19 06:22:10|15117.4|15115.4|15117|15115|15117.6|15115.6|15116.7|15114.7|4
1642573340000|2022-01-19 06:22:20|15116.9|15114.9|15116.6|15114.6|15116.9|15114.9|15116.5|15114.5|0
1642573350000|2022-01-19 06:22:30|15116.7|15114.7|15118.2|15116.2|15118.6|15116.6|15116.7|15114.7|9
1642573360000|2022-01-19 06:22:40|15118.4|15116.4|15117.5|15115.5|15118.6|15116.6|15117.4|15115.4|3
1642573370000|2022-01-19 06:22:50|15116.9|15114.9|15117|15115|15117.5|15115.5|15116.6|15114.6|3
1642573380000|2022-01-19 06:23:00|15118|15116|15119.1|15117.1|15119.7|15117.7|15117.5|15115.5|12
1642573390000|2022-01-19 06:23:10|15119|15117|15118.1|15116.1|15119.5|15117.5|15118|15116|3
1642573400000|2022-01-19 06:23:20|15118.2|15116.2|15118.7|15116.7|15118.9|15116.9|15117.6|15115.6|1
1642573410000|2022-01-19 06:23:30|15118.9|15116.9|15121.5|15119.5|15121.5|15119.5|15118.7|15116.7|10
1642573420000|2022-01-19 06:23:40|15121.6|15119.6|15126.1|15124.1|15127.1|15125.1|15121.4|15119.4|91
1642573430000|2022-01-19 06:23:50|15125.9|15123.9|15128.2|15126.2|15128.2|15126.2|15125.2|15123.2|49
1642573440000|2022-01-19 06:24:00|15128.1|15126.1|15128|15126|15129.6|15127.6|15127|15125|57
1642573450000|2022-01-19 06:24:10|15127|15125|15123.2|15121.2|15127|15125|15122.5|15120.5|27
1642573460000|2022-01-19 06:24:20|15123.4|15121.4|15125.7|15123.7|15128.6|15126.6|15123.4|15121.4|107
1642573470000|2022-01-19 06:24:30|15125.6|15123.6|15123.1|15121.1|15126.1|15124.1|15123.1|15121.1|30
1642573480000|2022-01-19 06:24:40|15122.7|15120.7|15124.7|15122.7|15124.9|15122.9|15122.7|15120.7|49
1642573490000|2022-01-19 06:24:50|15125|15123|15124.9|15122.9|15125|15123|15124.5|15122.5|8
1642573500000|2022-01-19 06:25:00|15126|15124|15128.1|15126.1|15128.6|15126.6|15125.5|15123.5|31
1642573510000|2022-01-19 06:25:10|15127.9|15125.9|15126.2|15124.2|15128.6|15126.6|15125.9|15123.9|22
1642573520000|2022-01-19 06:25:20|15126.1|15124.1|15127.9|15125.9|15127.9|15125.9|15125.7|15123.7|11
1642573530000|2022-01-19 06:25:30|15127.7|15125.7|15126.1|15124.1|15127.7|15125.7|15126|15124|17
1642573540000|2022-01-19 06:25:40|15126.2|15124.2|15127.9|15125.9|15128.4|15126.4|15126.2|15124.2|20
1642573550000|2022-01-19 06:25:50|15127.7|15125.7|15127.4|15125.4|15127.7|15125.7|15126.9|15124.9|3
1642573560000|2022-01-19 06:26:00|15127.6|15125.6|15126.2|15124.2|15127.6|15125.6|15126.1|15124.1|4
1642573570000|2022-01-19 06:26:10|15126.5|15124.5|15126.9|15124.9|15127.6|15125.6|15126.2|15124.2|15
1642573580000|2022-01-19 06:26:20|15126.7|15124.7|15127.6|15125.6|15127.6|15125.6|15126.2|15124.2|8
1642573590000|2022-01-19 06:26:30|15127.5|15125.5|15124.5|15122.5|15127.5|15125.5|15124.1|15122.1|27
1642573600000|2022-01-19 06:26:40|15124.6|15122.6|15123.5|15121.5|15125.1|15123.1|15123.5|15121.5|22
1642573610000|2022-01-19 06:26:50|15123.2|15121.2|15125|15123|15125.2|15123.2|15123.2|15121.2|28
1642573620000|2022-01-19 06:27:00|15124.9|15122.9|15126.6|15124.6|15127.6|15125.6|15124.9|15122.9|16
1642573630000|2022-01-19 06:27:10|15126.2|15124.2|15126.1|15124.1|15126.2|15124.2|15124.9|15122.9|9
1642573640000|2022-01-19 06:27:20|15126.2|15124.2|15123|15121|15126.2|15124.2|15123|15121|18
1642573650000|2022-01-19 06:27:30|15122.9|15120.9|15122.6|15120.6|15123.7|15121.7|15122.6|15120.6|13
1642573660000|2022-01-19 06:27:40|15122.7|15120.7|15122.6|15120.6|15122.9|15120.9|15121.4|15119.4|11
1642573670000|2022-01-19 06:27:50|15121.7|15119.7|15122.1|15120.1|15122.1|15120.1|15120.9|15118.9|7
1642573680000|2022-01-19 06:28:00|15121.7|15119.7|15121.6|15119.6|15121.7|15119.7|15121|15119|6
1642573690000|2022-01-19 06:28:10|15121.7|15119.7|15119.5|15117.5|15121.7|15119.7|15119.1|15117.1|29
1642573700000|2022-01-19 06:28:20|15119.4|15117.4|15119.1|15117.1|15119.6|15117.6|15119|15117|8
1642573710000|2022-01-19 06:28:30|15119|15117|15118.1|15116.1|15119.6|15117.6|15118.1|15116.1|13
1642573720000|2022-01-19 06:28:40|15117.5|15115.5|15118.4|15116.4|15119.5|15117.5|15117.5|15115.5|15
1642573730000|2022-01-19 06:28:50|15117.6|15115.6|15116.4|15114.4|15117.6|15115.6|15115.7|15113.7|27
1642573740000|2022-01-19 06:29:00|15117.2|15115.2|15117.6|15115.6|15118|15116|15116|15114|13
1642573750000|2022-01-19 06:29:10|15118|15116|15118.5|15116.5|15118.6|15116.6|15118|15116|6
1642573760000|2022-01-19 06:29:20|15118.6|15116.6|15116.4|15114.4|15119.4|15117.4|15116.4|15114.4|16
1642573770000|2022-01-19 06:29:30|15116.2|15114.2|15115|15113|15116.4|15114.4|15114.7|15112.7|19
1642573780000|2022-01-19 06:29:40|15114.9|15112.9|15117.2|15115.2|15117.5|15115.5|15114.9|15112.9|20
1642573790000|2022-01-19 06:29:50|15117.6|15115.6|15116.2|15114.2|15118.1|15116.1|15116.2|15114.2|16
1642573800000|2022-01-19 06:30:00|15116.5|15114.5|15116.2|15114.2|15117.6|15115.6|15114.5|15112.5|23
1642573810000|2022-01-19 06:30:10|15116.4|15114.4|15115|15113|15116.5|15114.5|15114.7|15112.7|15
1642573820000|2022-01-19 06:30:20|15114.7|15112.7|15115.5|15113.5|15115.5|15113.5|15114.5|15112.5|9
1642573830000|2022-01-19 06:30:30|15115.4|15113.4|15116|15114|15117.1|15115.1|15114.9|15112.9|19
1642573840000|2022-01-19 06:30:40|15116.1|15114.1|15116|15114|15116.4|15114.4|15115.7|15113.7|2
1642573850000|2022-01-19 06:30:50|15116.2|15114.2|15113.9|15111.9|15116.2|15114.2|15113.5|15111.5|15
1642573860000|2022-01-19 06:31:00|15113.7|15111.7|15113|15111|15114.1|15112.1|15113|15111|19
1642573870000|2022-01-19 06:31:10|15112.7|15110.7|15114.1|15112.1|15114.5|15112.5|15112.5|15110.5|29
1642573880000|2022-01-19 06:31:20|15114.4|15112.4|15113|15111|15114.5|15112.5|15112.7|15110.7|18
1642573890000|2022-01-19 06:31:30|15113.1|15111.1|15111.5|15109.5|15113.1|15111.1|15111.4|15109.4|29
1642573900000|2022-01-19 06:31:40|15111.6|15109.6|15110.4|15108.4|15111.7|15109.7|15109.9|15107.9|84
1642573910000|2022-01-19 06:31:50|15110.1|15108.1|15108|15106|15110.5|15108.5|15107.9|15105.9|44
1642573920000|2022-01-19 06:32:00|15108.1|15106.1|15109.2|15107.2|15109.4|15107.4|15108.1|15106.1|17
1642573930000|2022-01-19 06:32:10|15109.7|15107.7|15110|15108|15110.9|15108.9|15109|15107|14
1642573940000|2022-01-19 06:32:20|15110.1|15108.1|15110|15108|15111.2|15109.2|15109.9|15107.9|11
1642573950000|2022-01-19 06:32:30|15110.1|15108.1|15112.2|15110.2|15113.5|15111.5|15110.1|15108.1|17
1642573960000|2022-01-19 06:32:40|15112.1|15110.1|15111.9|15109.9|15112.6|15110.6|15111.2|15109.2|8
1642573970000|2022-01-19 06:32:50|15112|15110|15110.4|15108.4|15112.2|15110.2|15110.2|15108.2|10
1642573980000|2022-01-19 06:33:00|15110.5|15108.5|15109.9|15107.9|15110.7|15108.7|15109.5|15107.5|10
1642573990000|2022-01-19 06:33:10|15109.7|15107.7|15109.1|15107.1|15110|15108|15109.1|15107.1|5
1642574000000|2022-01-19 06:33:20|15109|15107|15108.4|15106.4|15109.7|15107.7|15108.4|15106.4|13
1642574010000|2022-01-19 06:33:30|15108.2|15106.2|15108.1|15106.1|15108.5|15106.5|15107.5|15105.5|9
1642574020000|2022-01-19 06:33:40|15108.2|15106.2|15106.2|15104.2|15108.6|15106.6|15106.1|15104.1|16
1642574030000|2022-01-19 06:33:50|15106|15104|15102.4|15100.4|15106|15104|15102|15100|98
1642574040000|2022-01-19 06:34:00|15102.5|15100.5|15101.1|15099.1|15103.1|15101.1|15101.1|15099.1|54
1642574050000|2022-01-19 06:34:10|15100.6|15098.6|15102.5|15100.5|15103|15101|15100|15098|86
1642574060000|2022-01-19 06:34:20|15102.9|15100.9|15101.6|15099.6|15102.9|15100.9|15101.6|15099.6|9
1642574070000|2022-01-19 06:34:30|15101.7|15099.7|15100.4|15098.4|15102|15100|15100|15098|12
1642574080000|2022-01-19 06:34:40|15100.5|15098.5|15101.4|15099.4|15103.6|15101.6|15100.5|15098.5|34
1642574090000|2022-01-19 06:34:50|15101.6|15099.6|15103.5|15101.5|15103.6|15101.6|15101.4|15099.4|10
1642574100000|2022-01-19 06:35:00|15103.4|15101.4|15106.2|15104.2|15106.2|15104.2|15103.2|15101.2|22
1642574110000|2022-01-19 06:35:10|15107.7|15105.7|15107|15105|15108.5|15106.5|15106|15104|52
1642574120000|2022-01-19 06:35:20|15107.1|15105.1|15107.1|15105.1|15108.4|15106.4|15106.9|15104.9|4
1642574130000|2022-01-19 06:35:30|15106.4|15104.4|15104|15102|15106.4|15104.4|15103.9|15101.9|10
1642574140000|2022-01-19 06:35:40|15103.1|15101.1|15102.5|15100.5|15103.1|15101.1|15102.1|15100.1|5
1642574150000|2022-01-19 06:35:50|15101.9|15099.9|15103.4|15101.4|15103.7|15101.7|15101.9|15099.9|12
1642574160000|2022-01-19 06:36:00|15103.2|15101.2|15105.4|15103.4|15106.4|15104.4|15103.2|15101.2|5
1642574170000|2022-01-19 06:36:10|15104.6|15102.6|15105.1|15103.1|15105.9|15103.9|15103.7|15101.7|2
1642574180000|2022-01-19 06:36:20|15105|15103|15103.1|15101.1|15105|15103|15103.1|15101.1|7
1642574190000|2022-01-19 06:36:30|15103|15101|15103.4|15101.4|15104.4|15102.4|15103|15101|13
1642574200000|2022-01-19 06:36:40|15103.5|15101.5|15106.4|15104.4|15107.5|15105.5|15102.5|15100.5|36
1642574210000|2022-01-19 06:36:50|15106.5|15104.5|15107.5|15105.5|15107.6|15105.6|15106.4|15104.4|6
1642574220000|2022-01-19 06:37:00|15107.2|15105.2|15111|15109|15111.2|15109.2|15107.2|15105.2|41
1642574230000|2022-01-19 06:37:10|15110.9|15108.9|15108.4|15106.4|15111.1|15109.1|15108|15106|5
1642574240000|2022-01-19 06:37:20|15108.6|15106.6|15109.5|15107.5|15109.6|15107.6|15107.9|15105.9|15
1642574250000|2022-01-19 06:37:30|15110.7|15108.7|15111|15109|15111.7|15109.7|15110.7|15108.7|3
1642574260000|2022-01-19 06:37:40|15110.9|15108.9|15111.6|15109.6|15112.1|15110.1|15110.2|15108.2|3
1642574270000|2022-01-19 06:37:50|15111.1|15109.1|15110.7|15108.7|15112|15110|15110.5|15108.5|2
1642574280000|2022-01-19 06:38:00|15110.9|15108.9|15110.4|15108.4|15112.1|15110.1|15109.9|15107.9|11
1642574290000|2022-01-19 06:38:10|15109.6|15107.6|15109.6|15107.6|15111.4|15109.4|15109|15107|8
1642574300000|2022-01-19 06:38:20|15109.2|15107.2|15110.9|15108.9|15111.1|15109.1|15109|15107|4
1642574310000|2022-01-19 06:38:30|15111|15109|15110.6|15108.6|15111.1|15109.1|15110.4|15108.4|2
1642574320000|2022-01-19 06:38:40|15110.7|15108.7|15111|15109|15111.2|15109.2|15109.5|15107.5|1
1642574330000|2022-01-19 06:38:50|15111.1|15109.1|15110.9|15108.9|15112.5|15110.5|15110.7|15108.7|9
1642574340000|2022-01-19 06:39:00|15110.7|15108.7|15112.6|15110.6|15112.6|15110.6|15110.6|15108.6|3
1642574350000|2022-01-19 06:39:10|15112.5|15110.5|15111.9|15109.9|15112.9|15110.9|15111.9|15109.9|4
1642574360000|2022-01-19 06:39:20|15112|15110|15113.2|15111.2|15113.4|15111.4|15112|15110|10
1642574370000|2022-01-19 06:39:30|15113|15111|15113.2|15111.2|15113.9|15111.9|15113|15111|17
1642574380000|2022-01-19 06:39:40|15113|15111|15112.7|15110.7|15113.9|15111.9|15112.7|15110.7|3
1642574390000|2022-01-19 06:39:50|15113.5|15111.5|15115.5|15113.5|15115.5|15113.5|15113.5|15111.5|22
1642574400000|2022-01-19 06:40:00|15115.4|15113.4|15114.5|15112.5|15116|15114|15114.4|15112.4|11
1642574410000|2022-01-19 06:40:10|15114.4|15112.4|15113|15111|15114.4|15112.4|15112.7|15110.7|19
1642574420000|2022-01-19 06:40:20|15112.9|15110.9|15111.4|15109.4|15112.9|15110.9|15111.2|15109.2|2
1642574430000|2022-01-19 06:40:30|15111.5|15109.5|15110.5|15108.5|15112.1|15110.1|15110.1|15108.1|7
1642574440000|2022-01-19 06:40:40|15110.6|15108.6|15119|15117|15119|15117|15110.6|15108.6|67
1642574450000|2022-01-19 06:40:50|15119.1|15117.1|15117|15115|15120.2|15118.2|15116.1|15114.1|23
1642574460000|2022-01-19 06:41:00|15116.7|15114.7|15117.6|15115.6|15119.9|15117.9|15116.5|15114.5|18
1642574470000|2022-01-19 06:41:10|15117.5|15115.5|15117.1|15115.1|15118.5|15116.5|15117.1|15115.1|8
1642574480000|2022-01-19 06:41:20|15117.2|15115.2|15118.1|15116.1|15118.4|15116.4|15117.2|15115.2|3
1642574490000|2022-01-19 06:41:30|15118.9|15116.9|15119.2|15117.2|15119.4|15117.4|15118.5|15116.5|7
1642574500000|2022-01-19 06:41:40|15119.9|15117.9|15121.2|15119.2|15121.2|15119.2|15119.4|15117.4|13
1642574510000|2022-01-19 06:41:50|15121.6|15119.6|15121.9|15119.9|15123.4|15121.4|15121.2|15119.2|37
1642574520000|2022-01-19 06:42:00|15122.1|15120.1|15122.9|15120.9|15123|15121|15122.1|15120.1|15
1642574530000|2022-01-19 06:42:10|15123.2|15121.2|15123.2|15121.2|15125.1|15123.1|15122.6|15120.6|74
1642574540000|2022-01-19 06:42:20|15123.1|15121.1|15123.2|15121.2|15124.1|15122.1|15121.7|15119.7|27
1642574550000|2022-01-19 06:42:30|15123.4|15121.4|15124.4|15122.4|15124.9|15122.9|15123.2|15121.2|14
1642574560000|2022-01-19 06:42:40|15124.5|15122.5|15120.2|15118.2|15124.5|15122.5|15119.4|15117.4|23
1642574570000|2022-01-19 06:42:50|15120.4|15118.4|15119.7|15117.7|15121.6|15119.6|15119.4|15117.4|13
1642574580000|2022-01-19 06:43:00|15119.6|15117.6|15121.6|15119.6|15121.7|15119.7|15119.4|15117.4|3
1642574590000|2022-01-19 06:43:10|15121|15119|15119.6|15117.6|15121.4|15119.4|15119.6|15117.6|16
1642574600000|2022-01-19 06:43:20|15119.5|15117.5|15117.5|15115.5|15119.5|15117.5|15117.5|15115.5|12
1642574610000|2022-01-19 06:43:30|15117.1|15115.1|15118.2|15116.2|15118.2|15116.2|15117|15115|12
1642574620000|2022-01-19 06:43:40|15118.4|15116.4|15118.9|15116.9|15119.7|15117.7|15118|15116|20
1642574630000|2022-01-19 06:43:50|15118.7|15116.7|15116.9|15114.9|15118.7|15116.7|15116.6|15114.6|17
1642574640000|2022-01-19 06:44:00|15117|15115|15116|15114|15117.6|15115.6|15116|15114|4
1642574650000|2022-01-19 06:44:10|15116.4|15114.4|15119.1|15117.1|15119.6|15117.6|15116.4|15114.4|12
1642574660000|2022-01-19 06:44:20|15118.9|15116.9|15118.9|15116.9|15119.5|15117.5|15117.4|15115.4|11
1642574670000|2022-01-19 06:44:30|15118.7|15116.7|15118.6|15116.6|15118.9|15116.9|15117.9|15115.9|12
1642574680000|2022-01-19 06:44:40|15118.5|15116.5|15118.9|15116.9|15119.2|15117.2|15118.4|15116.4|3
1642574690000|2022-01-19 06:44:50|15119|15117|15119.4|15117.4|15119.4|15117.4|15118.9|15116.9|0
1642574700000|2022-01-19 06:45:00|15120.4|15118.4|15118.4|15116.4|15120.7|15118.7|15118.2|15116.2|14
1642574710000|2022-01-19 06:45:10|15118.6|15116.6|15120.7|15118.7|15122|15120|15118.6|15116.6|15
1642574720000|2022-01-19 06:45:20|15120.9|15118.9|15123.4|15121.4|15123.5|15121.5|15120.9|15118.9|21
1642574730000|2022-01-19 06:45:30|15123.1|15121.1|15122.4|15120.4|15124|15122|15122.4|15120.4|16
1642574740000|2022-01-19 06:45:40|15122.2|15120.2|15122.6|15120.6|15122.7|15120.7|15121.1|15119.1|2
1642574750000|2022-01-19 06:45:50|15122.4|15120.4|15123.9|15121.9|15124.1|15122.1|15122.4|15120.4|5
1642574760000|2022-01-19 06:46:00|15124|15122|15123.9|15121.9|15124.6|15122.6|15123.5|15121.5|4
1642574770000|2022-01-19 06:46:10|15124|15122|15120.7|15118.7|15124.2|15122.2|15120.7|15118.7|19
1642574780000|2022-01-19 06:46:20|15121.4|15119.4|15120|15118|15122|15120|15120|15118|7
1642574790000|2022-01-19 06:46:30|15120.1|15118.1|15118.1|15116.1|15120.4|15118.4|15118.1|15116.1|11
1642574800000|2022-01-19 06:46:40|15118.6|15116.6|15120.5|15118.5|15120.5|15118.5|15118.5|15116.5|4
1642574810000|2022-01-19 06:46:50|15120.6|15118.6|15121.5|15119.5|15121.9|15119.9|15120.2|15118.2|6
1642574820000|2022-01-19 06:47:00|15121.4|15119.4|15119|15117|15121.9|15119.9|15118.9|15116.9|3
1642574830000|2022-01-19 06:47:10|15119.1|15117.1|15119|15117|15119.7|15117.7|15119|15117|1
1642574840000|2022-01-19 06:47:20|15119.2|15117.2|15119.2|15117.2|15119.2|15117.2|15118.4|15116.4|3
1642574850000|2022-01-19 06:47:30|15119.1|15117.1|15119.5|15117.5|15120.2|15118.2|15119|15117|5
1642574860000|2022-01-19 06:47:40|15119.4|15117.4|15119.6|15117.6|15119.6|15117.6|15118.7|15116.7|4
1642574870000|2022-01-19 06:47:50|15119.5|15117.5|15119.2|15117.2|15119.6|15117.6|15118.7|15116.7|2
1642574880000|2022-01-19 06:48:00|15119.4|15117.4|15122.2|15120.2|15122.7|15120.7|15119.2|15117.2|7
1642574890000|2022-01-19 06:48:10|15122.4|15120.4|15122.5|15120.5|15124.1|15122.1|15122.1|15120.1|14
1642574900000|2022-01-19 06:48:20|15122.4|15120.4|15122|15120|15122.7|15120.7|15122|15120|2
1642574910000|2022-01-19 06:48:30|15121.7|15119.7|15122.4|15120.4|15122.4|15120.4|15121.4|15119.4|5
1642574920000|2022-01-19 06:48:40|15123|15121|15123.5|15121.5|15124.5|15122.5|15123|15121|19
1642574930000|2022-01-19 06:48:50|15123.4|15121.4|15124.1|15122.1|15124.2|15122.2|15122.5|15120.5|8
1642574940000|2022-01-19 06:49:00|15124|15122|15123.2|15121.2|15124|15122|15123|15121|5
1642574950000|2022-01-19 06:49:10|15123.1|15121.1|15121.6|15119.6|15123.1|15121.1|15120.7|15118.7|8
1642574960000|2022-01-19 06:49:20|15121.7|15119.7|15122|15120|15122.7|15120.7|15121.5|15119.5|2
1642574970000|2022-01-19 06:49:30|15122.1|15120.1|15121.7|15119.7|15123|15121|15121.6|15119.6|12
1642574980000|2022-01-19 06:49:40|15121|15119|15121.6|15119.6|15121.7|15119.7|15121|15119|4
1642574990000|2022-01-19 06:49:50|15121.7|15119.7|15120.5|15118.5|15121.7|15119.7|15120.5|15118.5|1
1642575000000|2022-01-19 06:50:00|15120.6|15118.6|15120.4|15118.4|15121.6|15119.6|15120|15118|5
1642575010000|2022-01-19 06:50:10|15119.9|15117.9|15118.2|15116.2|15119.9|15117.9|15118.2|15116.2|27
1642575020000|2022-01-19 06:50:20|15118.1|15116.1|15117.7|15115.7|15119.1|15117.1|15117.7|15115.7|9
1642575030000|2022-01-19 06:50:30|15117.9|15115.9|15119|15117|15119.2|15117.2|15117.6|15115.6|6
1642575040000|2022-01-19 06:50:40|15118.9|15116.9|15117|15115|15118.9|15116.9|15117|15115|4
1642575050000|2022-01-19 06:50:50|15116.9|15114.9|15117.2|15115.2|15117.5|15115.5|15116.6|15114.6|3
1642575060000|2022-01-19 06:51:00|15117.7|15115.7|15117.2|15115.2|15118|15116|15116.9|15114.9|8
1642575070000|2022-01-19 06:51:10|15117.4|15115.4|15118.1|15116.1|15118.2|15116.2|15117.2|15115.2|5
1642575080000|2022-01-19 06:51:20|15118.9|15116.9|15118.7|15116.7|15119.6|15117.6|15118.5|15116.5|2
1642575090000|2022-01-19 06:51:30|15118.2|15116.2|15117.2|15115.2|15118.5|15116.5|15116.7|15114.7|4
1642575100000|2022-01-19 06:51:40|15117.1|15115.1|15117|15115|15117.5|15115.5|15116.4|15114.4|7
1642575110000|2022-01-19 06:51:50|15116.9|15114.9|15115.2|15113.2|15117|15115|15115.2|15113.2|8
1642575120000|2022-01-19 06:52:00|15115.7|15113.7|15113.5|15111.5|15115.9|15113.9|15112.9|15110.9|51
1642575130000|2022-01-19 06:52:10|15113.4|15111.4|15116.1|15114.1|15116.2|15114.2|15113.4|15111.4|7
1642575140000|2022-01-19 06:52:20|15116.2|15114.2|15117.5|15115.5|15118.2|15116.2|15116.2|15114.2|8
1642575150000|2022-01-19 06:52:30|15117.4|15115.4|15117.2|15115.2|15117.5|15115.5|15116.2|15114.2|5
1642575160000|2022-01-19 06:52:40|15117.4|15115.4|15116.7|15114.7|15117.6|15115.6|15116.6|15114.6|2
1642575170000|2022-01-19 06:52:50|15116.6|15114.6|15118|15116|15118|15116|15116.2|15114.2|1
1642575180000|2022-01-19 06:53:00|15117.9|15115.9|15115.7|15113.7|15118|15116|15115.2|15113.2|2
1642575190000|2022-01-19 06:53:10|15115.6|15113.6|15119.1|15117.1|15119.7|15117.7|15115.5|15113.5|91
1642575200000|2022-01-19 06:53:20|15119.2|15117.2|15119.2|15117.2|15119.4|15117.4|15118.7|15116.7|6
1642575210000|2022-01-19 06:53:30|15118.5|15116.5|15120.5|15118.5|15120.5|15118.5|15118.5|15116.5|7
1642575220000|2022-01-19 06:53:40|15120.2|15118.2|15120.5|15118.5|15121.2|15119.2|15119.2|15117.2|11
1642575230000|2022-01-19 06:53:50|15120.4|15118.4|15121|15119|15121.2|15119.2|15120.1|15118.1|4
1642575240000|2022-01-19 06:54:00|15120.9|15118.9|15122.1|15120.1|15123.2|15121.2|15120.9|15118.9|19
1642575250000|2022-01-19 06:54:10|15122.2|15120.2|15121|15119|15122.2|15120.2|15120.6|15118.6|17
1642575260000|2022-01-19 06:54:20|15120.9|15118.9|15119.6|15117.6|15120.9|15118.9|15119.6|15117.6|0
1642575270000|2022-01-19 06:54:30|15119.5|15117.5|15118.9|15116.9|15120|15118|15118.6|15116.6|7
1642575280000|2022-01-19 06:54:40|15118.2|15116.2|15117|15115|15118.6|15116.6|15116.5|15114.5|13
1642575290000|2022-01-19 06:54:50|15117.1|15115.1|15116.4|15114.4|15117.1|15115.1|15116.4|15114.4|4
1642575300000|2022-01-19 06:55:00|15116.5|15114.5|15118.2|15116.2|15118.6|15116.6|15116.5|15114.5|13
1642575310000|2022-01-19 06:55:10|15118.4|15116.4|15119.5|15117.5|15119.9|15117.9|15118.4|15116.4|6
1642575320000|2022-01-19 06:55:20|15119.6|15117.6|15121.7|15119.7|15122.4|15120.4|15119.6|15117.6|15
1642575330000|2022-01-19 06:55:30|15122|15120|15118.7|15116.7|15122|15120|15118.7|15116.7|8
1642575340000|2022-01-19 06:55:40|15118.9|15116.9|15119.4|15117.4|15119.9|15117.9|15118.9|15116.9|5
1642575350000|2022-01-19 06:55:50|15119.6|15117.6|15119.5|15117.5|15119.6|15117.6|15119.4|15117.4|1
1642575360000|2022-01-19 06:56:00|15119.6|15117.6|15120.4|15118.4|15121.1|15119.1|15119.6|15117.6|3
1642575370000|2022-01-19 06:56:10|15120.5|15118.5|15118.1|15116.1|15120.5|15118.5|15118.1|15116.1|5
1642575380000|2022-01-19 06:56:20|15118.2|15116.2|15119.4|15117.4|15119.6|15117.6|15118.2|15116.2|7
1642575390000|2022-01-19 06:56:30|15119.2|15117.2|15118.6|15116.6|15119.4|15117.4|15118.6|15116.6|1
1642575400000|2022-01-19 06:56:40|15118.5|15116.5|15119.1|15117.1|15119.2|15117.2|15118.4|15116.4|5
1642575410000|2022-01-19 06:56:50|15119|15117|15115.2|15113.2|15119.4|15117.4|15115.2|15113.2|11
1642575420000|2022-01-19 06:57:00|15115.4|15113.4|15118.5|15116.5|15118.5|15116.5|15115.4|15113.4|12
1642575430000|2022-01-19 06:57:10|15118.4|15116.4|15119.7|15117.7|15120.1|15118.1|15118|15116|14
1642575440000|2022-01-19 06:57:20|15119.9|15117.9|15119.7|15117.7|15120|15118|15118.9|15116.9|10
1642575450000|2022-01-19 06:57:30|15119.5|15117.5|15119.2|15117.2|15119.5|15117.5|15119|15117|1
1642575460000|2022-01-19 06:57:40|15119.1|15117.1|15117.4|15115.4|15119.1|15117.1|15117.4|15115.4|7
1642575470000|2022-01-19 06:57:50|15117.2|15115.2|15112.5|15110.5|15117.4|15115.4|15112.5|15110.5|17
1642575480000|2022-01-19 06:58:00|15112.4|15110.4|15112.4|15110.4|15113|15111|15110.6|15108.6|35
1642575490000|2022-01-19 06:58:10|15112.1|15110.1|15108.1|15106.1|15112.1|15110.1|15107|15105|39
1642575500000|2022-01-19 06:58:20|15108|15106|15108.7|15106.7|15110.4|15108.4|15108|15106|27
1642575510000|2022-01-19 06:58:30|15109.1|15107.1|15108.4|15106.4|15109.2|15107.2|15107.7|15105.7|25
1642575520000|2022-01-19 06:58:40|15108|15106|15107.7|15105.7|15108.5|15106.5|15107.4|15105.4|10
1642575530000|2022-01-19 06:58:50|15107.9|15105.9|15109.9|15107.9|15110.6|15108.6|15107.9|15105.9|32
1642575540000|2022-01-19 06:59:00|15108.9|15106.9|15109|15107|15109.5|15107.5|15108.1|15106.1|6
1642575550000|2022-01-19 06:59:10|15109.5|15107.5|15109|15107|15109.7|15107.7|15108.9|15106.9|6
1642575560000|2022-01-19 06:59:20|15109.1|15107.1|15109.4|15107.4|15110|15108|15109.1|15107.1|4
1642575570000|2022-01-19 06:59:30|15109.6|15107.6|15107.9|15105.9|15110.6|15108.6|15107.9|15105.9|5
1642575580000|2022-01-19 06:59:40|15108|15106|15107.6|15105.6|15108|15106|15107|15105|8
1642575590000|2022-01-19 06:59:50|15107.7|15105.7|15106.5|15104.5|15108.1|15106.1|15106.2|15104.2|6
1642575600000|2022-01-19 07:00:00|15106.6|15104.6|15103.9|15101.9|15106.6|15104.6|15103.5|15101.5|50
1642575610000|2022-01-19 07:00:10|15103.7|15101.7|15105.4|15103.4|15105.4|15103.4|15102.9|15100.9|39
1642575620000|2022-01-19 07:00:20|15105.5|15103.5|15103.7|15101.7|15108.1|15106.1|15101.6|15099.6|50
1642575630000|2022-01-19 07:00:30|15104.4|15102.4|15104.5|15102.5|15105.2|15103.2|15102.4|15100.4|37
1642575640000|2022-01-19 07:00:40|15104.6|15102.6|15107.7|15105.7|15107.7|15105.7|15103.9|15101.9|39
1642575650000|2022-01-19 07:00:50|15107.9|15105.9|15105.7|15103.7|15108.6|15106.6|15105.7|15103.7|26
1642575660000|2022-01-19 07:01:00|15105.9|15103.9|15102.7|15100.7|15107.6|15105.6|15102.7|15100.7|17
1642575670000|2022-01-19 07:01:10|15103.1|15101.1|15098.4|15096.4|15105|15103|15098.4|15096.4|38
1642575680000|2022-01-19 07:01:20|15098.2|15096.2|15098.1|15096.1|15099.7|15097.7|15098.1|15096.1|36
1642575690000|2022-01-19 07:01:30|15097.9|15095.9|15095.7|15093.7|15098.1|15096.1|15093.1|15091.1|108
1642575700000|2022-01-19 07:01:40|15095.6|15093.6|15093.9|15091.9|15097.5|15095.5|15093.6|15091.6|19
1642575710000|2022-01-19 07:01:50|15094.7|15092.7|15094.7|15092.7|15095.6|15093.6|15093.1|15091.1|30
1642575720000|2022-01-19 07:02:00|15094.6|15092.6|15091.7|15089.7|15094.6|15092.6|15091.7|15089.7|31
1642575730000|2022-01-19 07:02:10|15092|15090|15089.7|15087.7|15092.6|15090.6|15088.7|15086.7|47
1642575740000|2022-01-19 07:02:20|15089.6|15087.6|15091.1|15089.1|15091.1|15089.1|15087.9|15085.9|40
1642575750000|2022-01-19 07:02:30|15091.4|15089.4|15090.6|15088.6|15093.1|15091.1|15090.1|15088.1|20
1642575760000|2022-01-19 07:02:40|15090.5|15088.5|15088|15086|15091.2|15089.2|15087.4|15085.4|59
1642575770000|2022-01-19 07:02:50|15088.1|15086.1|15088.9|15086.9|15089.2|15087.2|15088.1|15086.1|8
1642575780000|2022-01-19 07:03:00|15089|15087|15087.2|15085.2|15089|15087|15087.2|15085.2|33
1642575790000|2022-01-19 07:03:10|15087.1|15085.1|15087|15085|15089.9|15087.9|15087|15085|77
1642575800000|2022-01-19 07:03:20|15086.5|15084.5|15087.9|15085.9|15089.1|15087.1|15086|15084|40
1642575810000|2022-01-19 07:03:30|15088|15086|15086.5|15084.5|15088.7|15086.7|15086.4|15084.4|20
1642575820000|2022-01-19 07:03:40|15086.9|15084.9|15091.7|15089.7|15091.7|15089.7|15086.9|15084.9|29
1642575830000|2022-01-19 07:03:50|15092|15090|15089.9|15087.9|15092.1|15090.1|15089.2|15087.2|8
1642575840000|2022-01-19 07:04:00|15090|15088|15093|15091|15095.9|15093.9|15090|15088|58
1642575850000|2022-01-19 07:04:10|15093.9|15091.9|15092.7|15090.7|15094.6|15092.6|15092.2|15090.2|28
1642575860000|2022-01-19 07:04:20|15092.9|15090.9|15095.2|15093.2|15095.6|15093.6|15092.6|15090.6|16
1642575870000|2022-01-19 07:04:30|15095.4|15093.4|15096.9|15094.9|15097|15095|15094.5|15092.5|16
1642575880000|2022-01-19 07:04:40|15097|15095|15097.2|15095.2|15097.4|15095.4|15095.5|15093.5|28
1642575890000|2022-01-19 07:04:50|15097.6|15095.6|15099.9|15097.9|15100.4|15098.4|15097.6|15095.6|32
1642575900000|2022-01-19 07:05:00|15100|15098|15102|15100|15102.1|15100.1|15099.9|15097.9|57
1642575910000|2022-01-19 07:05:10|15101.7|15099.7|15098.5|15096.5|15102.1|15100.1|15097.4|15095.4|30
1642575920000|2022-01-19 07:05:20|15098.7|15096.7|15098.7|15096.7|15100.2|15098.2|15097.6|15095.6|18
1642575930000|2022-01-19 07:05:30|15098.9|15096.9|15102.6|15100.6|15103.4|15101.4|15098.7|15096.7|24
1642575940000|2022-01-19 07:05:40|15102.5|15100.5|15104.2|15102.2|15105|15103|15101.1|15099.1|31
1642575950000|2022-01-19 07:05:50|15104.4|15102.4|15100.6|15098.6|15104.7|15102.7|15100.6|15098.6|28
1642575960000|2022-01-19 07:06:00|15100.5|15098.5|15097.1|15095.1|15101.1|15099.1|15097.1|15095.1|25
1642575970000|2022-01-19 07:06:10|15097.2|15095.2|15093.9|15091.9|15097.2|15095.2|15092.2|15090.2|49
1642575980000|2022-01-19 07:06:20|15094|15092|15092.4|15090.4|15094.1|15092.1|15092.4|15090.4|17
1642575990000|2022-01-19 07:06:30|15092.2|15090.2|15091.7|15089.7|15092.2|15090.2|15090.6|15088.6|32
1642576000000|2022-01-19 07:06:40|15091|15089|15091.6|15089.6|15093.6|15091.6|15091|15089|10
1642576010000|2022-01-19 07:06:50|15091.7|15089.7|15093.6|15091.6|15094|15092|15091.7|15089.7|5
1642576020000|2022-01-19 07:07:00|15093.1|15091.1|15094.7|15092.7|15095.1|15093.1|15092.4|15090.4|13
1642576030000|2022-01-19 07:07:10|15095.1|15093.1|15094.5|15092.5|15097.2|15095.2|15093|15091|42
1642576040000|2022-01-19 07:07:20|15094.1|15092.1|15091.2|15089.2|15094.4|15092.4|15090.5|15088.5|16
1642576050000|2022-01-19 07:07:30|15091|15089|15088.5|15086.5|15091.4|15089.4|15087.4|15085.4|43
1642576060000|2022-01-19 07:07:40|15088.4|15086.4|15088.9|15086.9|15089.6|15087.6|15087.5|15085.5|11
1642576070000|2022-01-19 07:07:50|15089.1|15087.1|15095.5|15093.5|15095.9|15093.9|15089.1|15087.1|56
1642576080000|2022-01-19 07:08:00|15095.4|15093.4|15093.2|15091.2|15095.4|15093.4|15092.7|15090.7|17
1642576090000|2022-01-19 07:08:10|15093.4|15091.4|15092.6|15090.6|15093.5|15091.5|15090.7|15088.7|12
1642576100000|2022-01-19 07:08:20|15092.5|15090.5|15093|15091|15093.7|15091.7|15091|15089|6
1642576110000|2022-01-19 07:08:30|15093.5|15091.5|15092.2|15090.2|15094.5|15092.5|15091.5|15089.5|15
1642576120000|2022-01-19 07:08:40|15092.4|15090.4|15093|15091|15093|15091|15090.6|15088.6|8
1642576130000|2022-01-19 07:08:50|15093.5|15091.5|15093.1|15091.1|15094|15092|15092|15090|9
1642576140000|2022-01-19 07:09:00|15094.1|15092.1|15092.1|15090.1|15094.4|15092.4|15092.1|15090.1|11
1642576150000|2022-01-19 07:09:10|15092.2|15090.2|15093.5|15091.5|15093.6|15091.6|15092|15090|14
1642576160000|2022-01-19 07:09:20|15093.7|15091.7|15093.7|15091.7|15094.5|15092.5|15093.6|15091.6|6
1642576170000|2022-01-19 07:09:30|15093.6|15091.6|15095.4|15093.4|15095.5|15093.5|15093.6|15091.6|21
1642576180000|2022-01-19 07:09:40|15095.5|15093.5|15097.2|15095.2|15097.6|15095.6|15095.5|15093.5|27
1642576190000|2022-01-19 07:09:50|15096.9|15094.9|15095.6|15093.6|15097.5|15095.5|15095.5|15093.5|9
1642576200000|2022-01-19 07:10:00|15095.7|15093.7|15095|15093|15096.5|15094.5|15094.9|15092.9|8
1642576210000|2022-01-19 07:10:10|15095.1|15093.1|15093.5|15091.5|15095.6|15093.6|15093.1|15091.1|17
1642576220000|2022-01-19 07:10:20|15093.7|15091.7|15088.6|15086.6|15093.7|15091.7|15088.5|15086.5|36
1642576230000|2022-01-19 07:10:30|15088.5|15086.5|15086.7|15084.7|15088.6|15086.6|15086.7|15084.7|39
1642576240000|2022-01-19 07:10:40|15087|15085|15087.2|15085.2|15088.1|15086.1|15086.7|15084.7|21
1642576250000|2022-01-19 07:10:50|15087.5|15085.5|15087.5|15085.5|15088.1|15086.1|15086.6|15084.6|21
1642576260000|2022-01-19 07:11:00|15087.6|15085.6|15087.2|15085.2|15087.6|15085.6|15086.7|15084.7|7
1642576270000|2022-01-19 07:11:10|15087.4|15085.4|15087|15085|15088.1|15086.1|15086.9|15084.9|26
1642576280000|2022-01-19 07:11:20|15086.7|15084.7|15085.6|15083.6|15086.7|15084.7|15083|15081|70
1642576290000|2022-01-19 07:11:30|15085.7|15083.7|15087.2|15085.2|15087.6|15085.6|15085.7|15083.7|26
1642576300000|2022-01-19 07:11:40|15087.4|15085.4|15092.6|15090.6|15092.6|15090.6|15087.2|15085.2|45
1642576310000|2022-01-19 07:11:50|15092.7|15090.7|15091|15089|15092.7|15090.7|15091|15089|12
1642576320000|2022-01-19 07:12:00|15090.9|15088.9|15089.5|15087.5|15090.9|15088.9|15088.4|15086.4|16
1642576330000|2022-01-19 07:12:10|15089.1|15087.1|15089.4|15087.4|15089.5|15087.5|15089|15087|2
1642576340000|2022-01-19 07:12:20|15089.5|15087.5|15092.1|15090.1|15092.6|15090.6|15089.5|15087.5|9
1642576350000|2022-01-19 07:12:30|15092.2|15090.2|15093.2|15091.2|15093.7|15091.7|15092.1|15090.1|15
1642576360000|2022-01-19 07:12:40|15093.4|15091.4|15092.5|15090.5|15093.9|15091.9|15092.1|15090.1|4
1642576370000|2022-01-19 07:12:50|15092.6|15090.6|15091.2|15089.2|15093.1|15091.1|15091.2|15089.2|10
1642576380000|2022-01-19 07:13:00|15093.1|15091.1|15090.4|15088.4|15093.1|15091.1|15090.4|15088.4|28
1642576390000|2022-01-19 07:13:10|15090.5|15088.5|15091.2|15089.2|15092.1|15090.1|15090.5|15088.5|9
1642576400000|2022-01-19 07:13:20|15091.5|15089.5|15088.6|15086.6|15091.6|15089.6|15087.5|15085.5|18
1642576410000|2022-01-19 07:13:30|15088.2|15086.2|15086.4|15084.4|15088.9|15086.9|15085.4|15083.4|30
1642576420000|2022-01-19 07:13:40|15085.9|15083.9|15088.5|15086.5|15088.9|15086.9|15085.9|15083.9|24
1642576430000|2022-01-19 07:13:50|15087.9|15085.9|15087.5|15085.5|15088.5|15086.5|15087.2|15085.2|15
1642576440000|2022-01-19 07:14:00|15087.4|15085.4|15088.1|15086.1|15088.7|15086.7|15087.2|15085.2|10
1642576450000|2022-01-19 07:14:10|15088.2|15086.2|15087.6|15085.6|15088.4|15086.4|15086.9|15084.9|6
1642576460000|2022-01-19 07:14:20|15087.7|15085.7|15088.7|15086.7|15088.7|15086.7|15087.1|15085.1|6
1642576470000|2022-01-19 07:14:30|15088.1|15086.1|15088.9|15086.9|15088.9|15086.9|15086.2|15084.2|32
1642576480000|2022-01-19 07:14:40|15088.6|15086.6|15088|15086|15088.9|15086.9|15086.9|15084.9|5
1642576490000|2022-01-19 07:14:50|15088.1|15086.1|15089.4|15087.4|15089.5|15087.5|15087.6|15085.6|11
1642576500000|2022-01-19 07:15:00|15090|15088|15090|15088|15090.7|15088.7|15089|15087|30
1642576510000|2022-01-19 07:15:10|15090.1|15088.1|15088.2|15086.2|15090.9|15088.9|15088.1|15086.1|13
1642576520000|2022-01-19 07:15:20|15088.4|15086.4|15087|15085|15088.4|15086.4|15086.6|15084.6|14
1642576530000|2022-01-19 07:15:30|15087.1|15085.1|15091.5|15089.5|15091.6|15089.6|15086.7|15084.7|27
1642576540000|2022-01-19 07:15:40|15091.6|15089.6|15090.1|15088.1|15091.6|15089.6|15089.7|15087.7|30
1642576550000|2022-01-19 07:15:50|15093.4|15091.4|15095.4|15093.4|15095.6|15093.6|15093.4|15091.4|50
1642576560000|2022-01-19 07:16:00|15095.6|15093.6|15092.7|15090.7|15095.6|15093.6|15092.7|15090.7|10
1642576570000|2022-01-19 07:16:10|15092.5|15090.5|15094.4|15092.4|15094.4|15092.4|15092.5|15090.5|28
1642576580000|2022-01-19 07:16:20|15093.6|15091.6|15096.4|15094.4|15097.2|15095.2|15093.6|15091.6|47
1642576590000|2022-01-19 07:16:30|15096.5|15094.5|15099.5|15097.5|15099.6|15097.6|15096.2|15094.2|20
1642576600000|2022-01-19 07:16:40|15099.6|15097.6|15100.9|15098.9|15101.1|15099.1|15098.1|15096.1|47
1642576610000|2022-01-19 07:16:50|15101.1|15099.1|15099.9|15097.9|15101.5|15099.5|15098.5|15096.5|31
1642576620000|2022-01-19 07:17:00|15099.7|15097.7|15099.5|15097.5|15100|15098|15098.4|15096.4|17
1642576630000|2022-01-19 07:17:10|15099.4|15097.4|15097.1|15095.1|15099.4|15097.4|15096.5|15094.5|8
1642576640000|2022-01-19 07:17:20|15096.5|15094.5|15098.2|15096.2|15098.4|15096.4|15095|15093|20
1642576650000|2022-01-19 07:17:30|15098.4|15096.4|15101|15099|15101|15099|15097.9|15095.9|21
1642576660000|2022-01-19 07:17:40|15101.5|15099.5|15101.9|15099.9|15101.9|15099.9|15100.9|15098.9|6
1642576670000|2022-01-19 07:17:50|15102.2|15100.2|15099.7|15097.7|15102.2|15100.2|15098.9|15096.9|12
1642576680000|2022-01-19 07:18:00|15099.6|15097.6|15097|15095|15099.6|15097.6|15096.6|15094.6|20
1642576690000|2022-01-19 07:18:10|15097.1|15095.1|15095.9|15093.9|15097.7|15095.7|15095.4|15093.4|25
1642576700000|2022-01-19 07:18:20|15096|15094|15094.7|15092.7|15096|15094|15093.2|15091.2|68
1642576710000|2022-01-19 07:18:30|15094.6|15092.6|15094.7|15092.7|15094.7|15092.7|15092.5|15090.5|22
1642576720000|2022-01-19 07:18:40|15094.9|15092.9|15099|15097|15100|15098|15094.9|15092.9|36
1642576730000|2022-01-19 07:18:50|15098.9|15096.9|15100|15098|15100.5|15098.5|15098.7|15096.7|13
1642576740000|2022-01-19 07:19:00|15099.9|15097.9|15098.4|15096.4|15099.9|15097.9|15097.9|15095.9|20
1642576750000|2022-01-19 07:19:10|15098.5|15096.5|15099|15097|15099.6|15097.6|15098.4|15096.4|14
1642576760000|2022-01-19 07:19:20|15099.1|15097.1|15098.9|15096.9|15099.4|15097.4|15098.9|15096.9|4
1642576770000|2022-01-19 07:19:30|15099|15097|15101.2|15099.2|15101.4|15099.4|15098.9|15096.9|13
1642576780000|2022-01-19 07:19:40|15101.4|15099.4|15101.5|15099.5|15102.4|15100.4|15101.1|15099.1|10
1642576790000|2022-01-19 07:19:50|15101.4|15099.4|15100.5|15098.5|15101.9|15099.9|15100.2|15098.2|10
1642576800000|2022-01-19 07:20:00|15100.6|15098.6|15098.9|15096.9|15100.6|15098.6|15098.9|15096.9|7
1642576810000|2022-01-19 07:20:10|15099|15097|15098|15096|15099.4|15097.4|15097.6|15095.6|13
1642576820000|2022-01-19 07:20:20|15098.1|15096.1|15098.6|15096.6|15098.7|15096.7|15097.9|15095.9|6
1642576830000|2022-01-19 07:20:30|15098.1|15096.1|15096|15094|15098.4|15096.4|15096|15094|11
1642576840000|2022-01-19 07:20:40|15095.5|15093.5|15097.1|15095.1|15097.4|15095.4|15095.5|15093.5|11
1642576850000|2022-01-19 07:20:50|15097|15095|15098.1|15096.1|15099.6|15097.6|15097|15095|16
1642576860000|2022-01-19 07:21:00|15098.5|15096.5|15098.7|15096.7|15099.6|15097.6|15098.1|15096.1|8
1642576870000|2022-01-19 07:21:10|15097.9|15095.9|15096.5|15094.5|15098.2|15096.2|15095.7|15093.7|17
1642576880000|2022-01-19 07:21:20|15096.4|15094.4|15096.9|15094.9|15098.1|15096.1|15096.2|15094.2|12
1642576890000|2022-01-19 07:21:30|15097|15095|15097.2|15095.2|15097.9|15095.9|15096.7|15094.7|6
1642576900000|2022-01-19 07:21:40|15097.1|15095.1|15097.1|15095.1|15097.5|15095.5|15097|15095|3
1642576910000|2022-01-19 07:21:50|15097.2|15095.2|15094.1|15092.1|15097.4|15095.4|15094.1|15092.1|30
1642576920000|2022-01-19 07:22:00|15094.2|15092.2|15093.9|15091.9|15096.1|15094.1|15093.9|15091.9|14
1642576930000|2022-01-19 07:22:10|15094|15092|15093.7|15091.7|15094.2|15092.2|15093.5|15091.5|15
1642576940000|2022-01-19 07:22:20|15093.6|15091.6|15092.6|15090.6|15093.6|15091.6|15092.4|15090.4|12
1642576950000|2022-01-19 07:22:30|15092.5|15090.5|15092.6|15090.6|15093.4|15091.4|15092.4|15090.4|15
1642576960000|2022-01-19 07:22:40|15092.5|15090.5|15093.2|15091.2|15093.4|15091.4|15091.9|15089.9|14
1642576970000|2022-01-19 07:22:50|15092.9|15090.9|15092.7|15090.7|15093.5|15091.5|15092.5|15090.5|19
1642576980000|2022-01-19 07:23:00|15092.9|15090.9|15093.4|15091.4|15094.5|15092.5|15092.4|15090.4|38
1642576990000|2022-01-19 07:23:10|15093.9|15091.9|15094|15092|15094|15092|15093.2|15091.2|7
1642577000000|2022-01-19 07:23:20|15093.7|15091.7|15093|15091|15093.7|15091.7|15092.7|15090.7|2
1642577010000|2022-01-19 07:23:30|15092.7|15090.7|15090.5|15088.5|15092.7|15090.7|15088.7|15086.7|92
1642577020000|2022-01-19 07:23:40|15090.2|15088.2|15088.6|15086.6|15090.5|15088.5|15088.6|15086.6|17
1642577030000|2022-01-19 07:23:50|15088.9|15086.9|15089.6|15087.6|15089.9|15087.9|15088.2|15086.2|26
1642577040000|2022-01-19 07:24:00|15089.5|15087.5|15089.2|15087.2|15090.1|15088.1|15089.2|15087.2|20
1642577050000|2022-01-19 07:24:10|15089.4|15087.4|15088.1|15086.1|15089.6|15087.6|15087.9|15085.9|42
1642577060000|2022-01-19 07:24:20|15088|15086|15087.1|15085.1|15088.4|15086.4|15086.7|15084.7|42
1642577070000|2022-01-19 07:24:30|15087.2|15085.2|15090.1|15088.1|15090.1|15088.1|15087.2|15085.2|9
1642577080000|2022-01-19 07:24:40|15090.2|15088.2|15091.5|15089.5|15093.7|15091.7|15090.2|15088.2|32
1642577090000|2022-01-19 07:24:50|15091.1|15089.1|15088.7|15086.7|15091.5|15089.5|15088.6|15086.6|11
1642577100000|2022-01-19 07:25:00|15088.9|15086.9|15087.5|15085.5|15089.6|15087.6|15086.9|15084.9|28
1642577110000|2022-01-19 07:25:10|15086.7|15084.7|15087.6|15085.6|15089|15087|15086.1|15084.1|19
1642577120000|2022-01-19 07:25:20|15087.5|15085.5|15088|15086|15088.9|15086.9|15087|15085|8
1642577130000|2022-01-19 07:25:30|15087.9|15085.9|15088.5|15086.5|15089.1|15087.1|15087.2|15085.2|8
1642577140000|2022-01-19 07:25:40|15088|15086|15087.9|15085.9|15088.1|15086.1|15087.7|15085.7|2
1642577150000|2022-01-19 07:25:50|15087.2|15085.2|15086.2|15084.2|15087.6|15085.6|15086|15084|36
1642577160000|2022-01-19 07:26:00|15086.1|15084.1|15085.9|15083.9|15086.4|15084.4|15085.7|15083.7|9
1642577170000|2022-01-19 07:26:10|15085.7|15083.7|15085.9|15083.9|15087|15085|15084.6|15082.6|62
1642577180000|2022-01-19 07:26:20|15086.2|15084.2|15086.6|15084.6|15087.6|15085.6|15086.1|15084.1|18
1642577190000|2022-01-19 07:26:30|15086.7|15084.7|15087.1|15085.1|15088|15086|15086.7|15084.7|0
1642577200000|2022-01-19 07:26:40|15087.2|15085.2|15085.6|15083.6|15087.2|15085.2|15085.6|15083.6|4
1642577210000|2022-01-19 07:26:50|15085.7|15083.7|15089.9|15087.9|15089.9|15087.9|15085.7|15083.7|25
1642577220000|2022-01-19 07:27:00|15090.6|15088.6|15090|15088|15090.7|15088.7|15089.4|15087.4|19
1642577230000|2022-01-19 07:27:10|15089.7|15087.7|15088.5|15086.5|15090.5|15088.5|15088.5|15086.5|4
1642577240000|2022-01-19 07:27:20|15088.2|15086.2|15089.1|15087.1|15089.1|15087.1|15088.1|15086.1|6
1642577250000|2022-01-19 07:27:30|15089|15087|15088.5|15086.5|15089|15087|15087.5|15085.5|3
1642577260000|2022-01-19 07:27:40|15088.1|15086.1|15088.5|15086.5|15088.5|15086.5|15087.1|15085.1|10
1642577270000|2022-01-19 07:27:50|15088.4|15086.4|15087.6|15085.6|15088.5|15086.5|15087.2|15085.2|4
1642577280000|2022-01-19 07:28:00|15087.5|15085.5|15085.7|15083.7|15087.6|15085.6|15085.7|15083.7|23
1642577290000|2022-01-19 07:28:10|15086.2|15084.2|15087.5|15085.5|15087.6|15085.6|15086.1|15084.1|9
1642577300000|2022-01-19 07:28:20|15087.2|15085.2|15087|15085|15087.4|15085.4|15086.6|15084.6|6
1642577310000|2022-01-19 07:28:30|15087.6|15085.6|15085.7|15083.7|15087.7|15085.7|15085.6|15083.6|5
1642577320000|2022-01-19 07:28:40|15085.9|15083.9|15086.6|15084.6|15086.9|15084.9|15085.6|15083.6|5
1642577330000|2022-01-19 07:28:50|15086.7|15084.7|15088.5|15086.5|15089.1|15087.1|15086.7|15084.7|13
1642577340000|2022-01-19 07:29:00|15088.6|15086.6|15088.7|15086.7|15088.9|15086.9|15088.5|15086.5|6
1642577350000|2022-01-19 07:29:10|15088.5|15086.5|15088|15086|15088.5|15086.5|15088|15086|10
1642577360000|2022-01-19 07:29:20|15087.9|15085.9|15083.5|15081.5|15087.9|15085.9|15082.4|15080.4|59
1642577370000|2022-01-19 07:29:30|15084|15082|15084.1|15082.1|15086|15084|15083.5|15081.5|30
1642577380000|2022-01-19 07:29:40|15083.7|15081.7|15084.4|15082.4|15086.1|15084.1|15083.7|15081.7|36
1642577390000|2022-01-19 07:29:50|15084.5|15082.5|15083.5|15081.5|15084.5|15082.5|15083.4|15081.4|11
1642577400000|2022-01-19 07:30:00|15083.4|15081.4|15084.4|15082.4|15084.4|15082.4|15081.2|15079.2|94
1642577410000|2022-01-19 07:30:10|15084.2|15082.2|15086.2|15084.2|15086.2|15084.2|15084.2|15082.2|12
1642577420000|2022-01-19 07:30:20|15086|15084|15090.2|15088.2|15090.5|15088.5|15085.7|15083.7|35
1642577430000|2022-01-19 07:30:30|15089.9|15087.9|15088.4|15086.4|15089.9|15087.9|15088.1|15086.1|17
1642577440000|2022-01-19 07:30:40|15088.2|15086.2|15091.7|15089.7|15091.9|15089.9|15088|15086|30
1642577450000|2022-01-19 07:30:50|15091.9|15089.9|15088.1|15086.1|15092.1|15090.1|15087.6|15085.6|19
1642577460000|2022-01-19 07:31:00|15088|15086|15085|15083|15088|15086|15085|15083|20
1642577470000|2022-01-19 07:31:10|15085.1|15083.1|15087.1|15085.1|15087.1|15085.1|15084.6|15082.6|30
1642577480000|2022-01-19 07:31:20|15087|15085|15084.6|15082.6|15087|15085|15084.6|15082.6|29
1642577490000|2022-01-19 07:31:30|15084.5|15082.5|15084.9|15082.9|15086.2|15084.2|15084.5|15082.5|16
1642577500000|2022-01-19 07:31:40|15084.5|15082.5|15085.5|15083.5|15085.5|15083.5|15084.5|15082.5|14
1642577510000|2022-01-19 07:31:50|15085.9|15083.9|15087.9|15085.9|15088.4|15086.4|15085.2|15083.2|39
1642577520000|2022-01-19 07:32:00|15088|15086|15086|15084|15088.9|15086.9|15086|15084|16
1642577530000|2022-01-19 07:32:10|15085.9|15083.9|15085.7|15083.7|15086.4|15084.4|15085.2|15083.2|12
1642577540000|2022-01-19 07:32:20|15085.9|15083.9|15086.2|15084.2|15086.9|15084.9|15085.7|15083.7|5
1642577550000|2022-01-19 07:32:30|15086.4|15084.4|15088.4|15086.4|15088.5|15086.5|15085.7|15083.7|21
1642577560000|2022-01-19 07:32:40|15088.5|15086.5|15091.2|15089.2|15091.2|15089.2|15088.5|15086.5|33
1642577570000|2022-01-19 07:32:50|15090.7|15088.7|15090.5|15088.5|15091.7|15089.7|15090.5|15088.5|9
1642577580000|2022-01-19 07:33:00|15090.6|15088.6|15091.6|15089.6|15091.6|15089.6|15090.6|15088.6|23
1642577590000|2022-01-19 07:33:10|15091.7|15089.7|15095|15093|15095|15093|15091.7|15089.7|56
1642577600000|2022-01-19 07:33:20|15094.5|15092.5|15096.2|15094.2|15096.2|15094.2|15093.9|15091.9|59
1642577610000|2022-01-19 07:33:30|15096|15094|15096|15094|15096|15094|15093|15091|49
1642577620000|2022-01-19 07:33:40|15095.9|15093.9|15096.6|15094.6|15097|15095|15095.4|15093.4|23
1642577630000|2022-01-19 07:33:50|15098.1|15096.1|15099.7|15097.7|15100.5|15098.5|15098.1|15096.1|45
1642577640000|2022-01-19 07:34:00|15099.5|15097.5|15098.1|15096.1|15099.7|15097.7|15097.5|15095.5|31
1642577650000|2022-01-19 07:34:10|15098.2|15096.2|15099.1|15097.1|15100.5|15098.5|15098.1|15096.1|36
1642577660000|2022-01-19 07:34:20|15099.5|15097.5|15099.1|15097.1|15099.9|15097.9|15097.7|15095.7|77
1642577670000|2022-01-19 07:34:30|15097.5|15095.5|15096.6|15094.6|15098.2|15096.2|15095|15093|60
1642577680000|2022-01-19 07:34:40|15096.7|15094.7|15097.4|15095.4|15097.4|15095.4|15096|15094|10
1642577690000|2022-01-19 07:34:50|15097.2|15095.2|15096.9|15094.9|15098.7|15096.7|15096.9|15094.9|45
1642577700000|2022-01-19 07:35:00|15097.2|15095.2|15096.7|15094.7|15097.5|15095.5|15096.5|15094.5|8
1642577710000|2022-01-19 07:35:10|15095.9|15093.9|15097|15095|15098.1|15096.1|15095.5|15093.5|31
1642577720000|2022-01-19 07:35:20|15097.1|15095.1|15097.6|15095.6|15098.1|15096.1|15097|15095|5
1642577730000|2022-01-19 07:35:30|15097.7|15095.7|15100.2|15098.2|15101.2|15099.2|15097.6|15095.6|37
1642577740000|2022-01-19 07:35:40|15100.1|15098.1|15100.5|15098.5|15101|15099|15099.9|15097.9|15
1642577750000|2022-01-19 07:35:50|15100.6|15098.6|15100.9|15098.9|15101|15099|15099.7|15097.7|15
1642577760000|2022-01-19 07:36:00|15101|15099|15099.2|15097.2|15101.4|15099.4|15099.1|15097.1|54
1642577770000|2022-01-19 07:36:10|15099.4|15097.4|15097.7|15095.7|15100.4|15098.4|15097.6|15095.6|8
1642577780000|2022-01-19 07:36:20|15097.6|15095.6|15098|15096|15098.4|15096.4|15097.6|15095.6|5
1642577790000|2022-01-19 07:36:30|15098.2|15096.2|15101.1|15099.1|15101.1|15099.1|15098.1|15096.1|21
1642577800000|2022-01-19 07:36:40|15101.2|15099.2|15101|15099|15102.4|15100.4|15100.7|15098.7|30
1642577810000|2022-01-19 07:36:50|15100.9|15098.9|15099.1|15097.1|15101.1|15099.1|15099.1|15097.1|16
1642577820000|2022-01-19 07:37:00|15099|15097|15096.6|15094.6|15099.4|15097.4|15096.4|15094.4|23
1642577830000|2022-01-19 07:37:10|15095.9|15093.9|15094.5|15092.5|15096.9|15094.9|15093.6|15091.6|29
1642577840000|2022-01-19 07:37:20|15094.1|15092.1|15093.6|15091.6|15095.1|15093.1|15092.1|15090.1|25
1642577850000|2022-01-19 07:37:30|15093.4|15091.4|15093.2|15091.2|15094.7|15092.7|15093.2|15091.2|28
1642577860000|2022-01-19 07:37:40|15093.4|15091.4|15092.9|15090.9|15093.7|15091.7|15091.7|15089.7|38
1642577870000|2022-01-19 07:37:50|15092.7|15090.7|15092.6|15090.6|15093.2|15091.2|15092.2|15090.2|4
1642577880000|2022-01-19 07:38:00|15092.9|15090.9|15092.6|15090.6|15094.1|15092.1|15091.7|15089.7|16
1642577890000|2022-01-19 07:38:10|15092.7|15090.7|15091|15089|15092.7|15090.7|15090.6|15088.6|23
1642577900000|2022-01-19 07:38:20|15090.6|15088.6|15087.7|15085.7|15091.1|15089.1|15087.7|15085.7|66
1642577910000|2022-01-19 07:38:30|15088|15086|15092.7|15090.7|15093|15091|15087.6|15085.6|43
1642577920000|2022-01-19 07:38:40|15092.6|15090.6|15091.1|15089.1|15095.5|15093.5|15091.1|15089.1|58
1642577930000|2022-01-19 07:38:50|15091.2|15089.2|15094.7|15092.7|15094.7|15092.7|15091.2|15089.2|16
1642577940000|2022-01-19 07:39:00|15094.6|15092.6|15094.5|15092.5|15095.4|15093.4|15094.2|15092.2|13
1642577950000|2022-01-19 07:39:10|15093.7|15091.7|15093.6|15091.6|15094.5|15092.5|15093.4|15091.4|6
1642577960000|2022-01-19 07:39:20|15093.2|15091.2|15092.4|15090.4|15093.5|15091.5|15091.6|15089.6|11
1642577970000|2022-01-19 07:39:30|15091.6|15089.6|15091.6|15089.6|15091.9|15089.9|15090.2|15088.2|18
1642577980000|2022-01-19 07:39:40|15091.5|15089.5|15090.6|15088.6|15091.6|15089.6|15090.2|15088.2|56
1642577990000|2022-01-19 07:39:50|15090.5|15088.5|15091.6|15089.6|15093.2|15091.2|15090.4|15088.4|11
1642578000000|2022-01-19 07:40:00|15091.7|15089.7|15092|15090|15092.1|15090.1|15091.4|15089.4|1
1642578010000|2022-01-19 07:40:10|15092.1|15090.1|15094.5|15092.5|15094.5|15092.5|15092.1|15090.1|42
1642578020000|2022-01-19 07:40:20|15094.4|15092.4|15096.7|15094.7|15097.1|15095.1|15094.4|15092.4|30
1642578030000|2022-01-19 07:40:30|15096.6|15094.6|15095|15093|15096.6|15094.6|15094.9|15092.9|8
1642578040000|2022-01-19 07:40:40|15094.9|15092.9|15097.1|15095.1|15097.1|15095.1|15094.9|15092.9|5
1642578050000|2022-01-19 07:40:50|15097.7|15095.7|15097|15095|15098.2|15096.2|15095.5|15093.5|53
1642578060000|2022-01-19 07:41:00|15096.9|15094.9|15094.9|15092.9|15097.7|15095.7|15094.9|15092.9|30
1642578070000|2022-01-19 07:41:10|15095|15093|15094|15092|15095.2|15093.2|15094|15092|17
1642578080000|2022-01-19 07:41:20|15094.2|15092.2|15093|15091|15094.2|15092.2|15091.6|15089.6|17
1642578090000|2022-01-19 07:41:30|15092.9|15090.9|15092.7|15090.7|15094.7|15092.7|15092|15090|20
1642578100000|2022-01-19 07:41:40|15092.6|15090.6|15090.7|15088.7|15093.4|15091.4|15090.7|15088.7|7
1642578110000|2022-01-19 07:41:50|15090.5|15088.5|15092.6|15090.6|15092.7|15090.7|15090.5|15088.5|14
1642578120000|2022-01-19 07:42:00|15092.5|15090.5|15093.7|15091.7|15095|15093|15092.5|15090.5|23
1642578130000|2022-01-19 07:42:10|15093.9|15091.9|15093.7|15091.7|15095.4|15093.4|15093.2|15091.2|17
1642578140000|2022-01-19 07:42:20|15093.6|15091.6|15094.7|15092.7|15095|15093|15093.5|15091.5|9
1642578150000|2022-01-19 07:42:30|15095|15093|15092.5|15090.5|15095.2|15093.2|15092.4|15090.4|51
1642578160000|2022-01-19 07:42:40|15092|15090|15093.2|15091.2|15094|15092|15091.9|15089.9|7
1642578170000|2022-01-19 07:42:50|15093.1|15091.1|15091.1|15089.1|15094|15092|15091|15089|20
1642578180000|2022-01-19 07:43:00|15091|15089|15089.2|15087.2|15091|15089|15088.9|15086.9|19
1642578190000|2022-01-19 07:43:10|15089.1|15087.1|15090.9|15088.9|15091.4|15089.4|15087.1|15085.1|76
1642578200000|2022-01-19 07:43:20|15091|15089|15090|15088|15091|15089|15088.1|15086.1|33
1642578210000|2022-01-19 07:43:30|15089.7|15087.7|15088.4|15086.4|15090.1|15088.1|15087.5|15085.5|15
1642578220000|2022-01-19 07:43:40|15088|15086|15086.2|15084.2|15088.2|15086.2|15085.2|15083.2|28
1642578230000|2022-01-19 07:43:50|15086.1|15084.1|15085.9|15083.9|15086.9|15084.9|15085|15083|11
1642578240000|2022-01-19 07:44:00|15085.6|15083.6|15082.9|15080.9|15086|15084|15082.4|15080.4|39
1642578250000|2022-01-19 07:44:10|15083|15081|15085.6|15083.6|15086|15084|15082.9|15080.9|18
1642578260000|2022-01-19 07:44:20|15085.5|15083.5|15081.7|15079.7|15085.7|15083.7|15081|15079|26
1642578270000|2022-01-19 07:44:30|15081.6|15079.6|15076.4|15074.4|15082|15080|15076.4|15074.4|86
1642578280000|2022-01-19 07:44:40|15076.5|15074.5|15079|15077|15079|15077|15076.2|15074.2|36
1642578290000|2022-01-19 07:44:50|15079.1|15077.1|15080.4|15078.4|15080.5|15078.5|15078.6|15076.6|10
1642578300000|2022-01-19 07:45:00|15080.2|15078.2|15082.2|15080.2|15083|15081|15079.2|15077.2|69
1642578310000|2022-01-19 07:45:10|15082.9|15080.9|15080.7|15078.7|15083.6|15081.6|15079.5|15077.5|60
1642578320000|2022-01-19 07:45:20|15079.9|15077.9|15080.1|15078.1|15080.6|15078.6|15079.2|15077.2|37
1642578330000|2022-01-19 07:45:30|15081.2|15079.2|15082.7|15080.7|15083.5|15081.5|15080.9|15078.9|14
1642578340000|2022-01-19 07:45:40|15082.5|15080.5|15079.7|15077.7|15082.7|15080.7|15079.1|15077.1|24
1642578350000|2022-01-19 07:45:50|15080.7|15078.7|15080.1|15078.1|15082.4|15080.4|15079.7|15077.7|21
1642578360000|2022-01-19 07:46:00|15079.6|15077.6|15078.5|15076.5|15080.1|15078.1|15077.2|15075.2|70
1642578370000|2022-01-19 07:46:10|15078.4|15076.4|15080.9|15078.9|15081.2|15079.2|15077.5|15075.5|32
1642578380000|2022-01-19 07:46:20|15081.1|15079.1|15080.2|15078.2|15083.4|15081.4|15080.2|15078.2|36
1642578390000|2022-01-19 07:46:30|15080.5|15078.5|15080.9|15078.9|15081.1|15079.1|15079.9|15077.9|2
1642578400000|2022-01-19 07:46:40|15081|15079|15080.7|15078.7|15082|15080|15078.4|15076.4|24
1642578410000|2022-01-19 07:46:50|15080.4|15078.4|15082.2|15080.2|15082.4|15080.4|15078.9|15076.9|25
1642578420000|2022-01-19 07:47:00|15082.4|15080.4|15083|15081|15085.2|15083.2|15082.4|15080.4|41
1642578430000|2022-01-19 07:47:10|15082.9|15080.9|15079.7|15077.7|15082.9|15080.9|15079.7|15077.7|49
1642578440000|2022-01-19 07:47:20|15079.6|15077.6|15080.2|15078.2|15081.7|15079.7|15079.2|15077.2|10
1642578450000|2022-01-19 07:47:30|15080.4|15078.4|15083.5|15081.5|15083.5|15081.5|15079.7|15077.7|31
1642578460000|2022-01-19 07:47:40|15083.4|15081.4|15084|15082|15084|15082|15082|15080|9
1642578470000|2022-01-19 07:47:50|15084.1|15082.1|15088.2|15086.2|15088.9|15086.9|15084|15082|40
1642578480000|2022-01-19 07:48:00|15088.1|15086.1|15088|15086|15089.6|15087.6|15087.1|15085.1|33
1642578490000|2022-01-19 07:48:10|15088.1|15086.1|15091.7|15089.7|15092.2|15090.2|15088|15086|22
1642578500000|2022-01-19 07:48:20|15091.9|15089.9|15091.5|15089.5|15092.1|15090.1|15091.4|15089.4|19
1642578510000|2022-01-19 07:48:30|15091.6|15089.6|15088.1|15086.1|15091.9|15089.9|15087.5|15085.5|38
1642578520000|2022-01-19 07:48:40|15088|15086|15084.2|15082.2|15088.2|15086.2|15084.2|15082.2|21
1642578530000|2022-01-19 07:48:50|15084.4|15082.4|15086.4|15084.4|15087.5|15085.5|15084.4|15082.4|29
1642578540000|2022-01-19 07:49:00|15086.2|15084.2|15083|15081|15086.2|15084.2|15082.7|15080.7|15
1642578550000|2022-01-19 07:49:10|15082.4|15080.4|15084.5|15082.5|15084.6|15082.6|15081.9|15079.9|33
1642578560000|2022-01-19 07:49:20|15084.6|15082.6|15084.1|15082.1|15085.2|15083.2|15083.6|15081.6|12
1642578570000|2022-01-19 07:49:30|15084|15082|15088.6|15086.6|15089|15087|15083.9|15081.9|24
1642578580000|2022-01-19 07:49:40|15088.7|15086.7|15089.7|15087.7|15089.9|15087.9|15088.5|15086.5|14
1642578590000|2022-01-19 07:49:50|15089.9|15087.9|15091.1|15089.1|15092.1|15090.1|15089.7|15087.7|16
1642578600000|2022-01-19 07:50:00|15091|15089|15089.5|15087.5|15092|15090|15089.5|15087.5|17
1642578610000|2022-01-19 07:50:10|15089.4|15087.4|15091.2|15089.2|15091.4|15089.4|15088.4|15086.4|12
1642578620000|2022-01-19 07:50:20|15091|15089|15091.9|15089.9|15092.1|15090.1|15090.6|15088.6|14
1642578630000|2022-01-19 07:50:30|15091.7|15089.7|15092|15090|15093.7|15091.7|15091.7|15089.7|31
1642578640000|2022-01-19 07:50:40|15091.9|15089.9|15091.5|15089.5|15091.9|15089.9|15090.4|15088.4|17
1642578650000|2022-01-19 07:50:50|15091.4|15089.4|15092.1|15090.1|15092.2|15090.2|15090.5|15088.5|11
1642578660000|2022-01-19 07:51:00|15092.2|15090.2|15092.7|15090.7|15092.9|15090.9|15091.2|15089.2|10
1642578670000|2022-01-19 07:51:10|15092.6|15090.6|15091.7|15089.7|15092.7|15090.7|15091.5|15089.5|3
1642578680000|2022-01-19 07:51:20|15091.6|15089.6|15093.4|15091.4|15093.5|15091.5|15090.7|15088.7|16
1642578690000|2022-01-19 07:51:30|15093.2|15091.2|15093.7|15091.7|15094.5|15092.5|15093.2|15091.2|7
1642578700000|2022-01-19 07:51:40|15093.6|15091.6|15090.5|15088.5|15093.9|15091.9|15090.5|15088.5|18
1642578710000|2022-01-19 07:51:50|15090.9|15088.9|15087.1|15085.1|15090.9|15088.9|15085.9|15083.9|27
1642578720000|2022-01-19 07:52:00|15087.5|15085.5|15088.5|15086.5|15088.5|15086.5|15085.7|15083.7|10
1642578730000|2022-01-19 07:52:10|15088.4|15086.4|15087.9|15085.9|15088.4|15086.4|15087|15085|3
1642578740000|2022-01-19 07:52:20|15088|15086|15087.4|15085.4|15089|15087|15087.2|15085.2|3
1642578750000|2022-01-19 07:52:30|15087.5|15085.5|15085.2|15083.2|15087.7|15085.7|15084.5|15082.5|15
1642578760000|2022-01-19 07:52:40|15085.5|15083.5|15083.5|15081.5|15086|15084|15083.4|15081.4|12
1642578770000|2022-01-19 07:52:50|15083.4|15081.4|15085.2|15083.2|15085.5|15083.5|15083.4|15081.4|18
1642578780000|2022-01-19 07:53:00|15085.4|15083.4|15086.5|15084.5|15087.5|15085.5|15085.2|15083.2|10
1642578790000|2022-01-19 07:53:10|15086.6|15084.6|15086|15084|15087.2|15085.2|15084.5|15082.5|11
1642578800000|2022-01-19 07:53:20|15086.1|15084.1|15089.5|15087.5|15089.7|15087.7|15086|15084|10
1642578810000|2022-01-19 07:53:30|15090|15088|15089|15087|15090.7|15088.7|15089|15087|7
1642578820000|2022-01-19 07:53:40|15089.1|15087.1|15090.9|15088.9|15091.7|15089.7|15089.1|15087.1|5
1642578830000|2022-01-19 07:53:50|15091|15089|15091|15089|15091.5|15089.5|15090|15088|6
1642578840000|2022-01-19 07:54:00|15091.1|15089.1|15092.4|15090.4|15092.4|15090.4|15088.9|15086.9|12
1642578850000|2022-01-19 07:54:10|15091.7|15089.7|15093.7|15091.7|15093.7|15091.7|15091.7|15089.7|16
1642578860000|2022-01-19 07:54:20|15093.5|15091.5|15095|15093|15095.6|15093.6|15093|15091|26
1642578870000|2022-01-19 07:54:30|15094.9|15092.9|15094.9|15092.9|15095.2|15093.2|15093.5|15091.5|9
1642578880000|2022-01-19 07:54:40|15094.4|15092.4|15091.6|15089.6|15094.6|15092.6|15091.1|15089.1|13
1642578890000|2022-01-19 07:54:50|15091.5|15089.5|15093.7|15091.7|15094|15092|15090.9|15088.9|7
1642578900000|2022-01-19 07:55:00|15093.6|15091.6|15093.6|15091.6|15094|15092|15092.2|15090.2|6
1642578910000|2022-01-19 07:55:10|15093.7|15091.7|15091.6|15089.6|15093.7|15091.7|15091|15089|7
1642578920000|2022-01-19 07:55:20|15091.5|15089.5|15088.9|15086.9|15091.5|15089.5|15088.9|15086.9|5
1642578930000|2022-01-19 07:55:30|15089|15087|15091|15089|15091|15089|15088.9|15086.9|5
1642578940000|2022-01-19 07:55:40|15091.1|15089.1|15089.7|15087.7|15091.2|15089.2|15089.7|15087.7|6
1642578950000|2022-01-19 07:55:50|15089.6|15087.6|15088.9|15086.9|15090.7|15088.7|15088.5|15086.5|8
1642578960000|2022-01-19 07:56:00|15089.4|15087.4|15090.5|15088.5|15092|15090|15089.4|15087.4|8
1642578970000|2022-01-19 07:56:10|15090.4|15088.4|15090.7|15088.7|15090.9|15088.9|15089.5|15087.5|4
1642578980000|2022-01-19 07:56:20|15091|15089|15089.9|15087.9|15091.5|15089.5|15089.9|15087.9|7
1642578990000|2022-01-19 07:56:30|15090|15088|15087.7|15085.7|15090.5|15088.5|15087.1|15085.1|18
1642579000000|2022-01-19 07:56:40|15087.6|15085.6|15088.9|15086.9|15089.6|15087.6|15087|15085|9
1642579010000|2022-01-19 07:56:50|15089|15087|15089|15087|15089|15087|15087|15085|15
1642579020000|2022-01-19 07:57:00|15089.1|15087.1|15085.5|15083.5|15089.1|15087.1|15085.1|15083.1|26
1642579030000|2022-01-19 07:57:10|15085.4|15083.4|15085.2|15083.2|15086|15084|15084.9|15082.9|1
1642579040000|2022-01-19 07:57:20|15085.4|15083.4|15085|15083|15086.5|15084.5|15084.7|15082.7|11
1642579050000|2022-01-19 07:57:30|15084.9|15082.9|15084.7|15082.7|15085.9|15083.9|15084.6|15082.6|11
1642579060000|2022-01-19 07:57:40|15085|15083|15075.7|15073.7|15085|15083|15071.5|15069.5|206
1642579070000|2022-01-19 07:57:50|15075.9|15073.9|15072.4|15070.4|15078.2|15076.2|15072.2|15070.2|44
1642579080000|2022-01-19 07:58:00|15072.5|15070.5|15077.4|15075.4|15081.7|15079.7|15071|15069|291
1642579090000|2022-01-19 07:58:10|15077.5|15075.5|15080.9|15078.9|15082.1|15080.1|15077.4|15075.4|24
1642579100000|2022-01-19 07:58:20|15080.7|15078.7|15079.9|15077.9|15082.4|15080.4|15079.5|15077.5|57
1642579110000|2022-01-19 07:58:30|15080|15078|15076.9|15074.9|15080.1|15078.1|15075.7|15073.7|55
1642579120000|2022-01-19 07:58:40|15077|15075|15079.7|15077.7|15080.5|15078.5|15076.2|15074.2|24
1642579130000|2022-01-19 07:58:50|15080|15078|15077.6|15075.6|15080.4|15078.4|15076.2|15074.2|26
1642579140000|2022-01-19 07:59:00|15078.5|15076.5|15076.7|15074.7|15079.4|15077.4|15075.9|15073.9|16
1642579150000|2022-01-19 07:59:10|15076.9|15074.9|15081.2|15079.2|15081.5|15079.5|15076.6|15074.6|32
1642579160000|2022-01-19 07:59:20|15081.1|15079.1|15089|15087|15089|15087|15081.1|15079.1|74
1642579170000|2022-01-19 07:59:30|15089.2|15087.2|15092.7|15090.7|15094.1|15092.1|15087.9|15085.9|247
1642579180000|2022-01-19 07:59:40|15092.9|15090.9|15089.7|15087.7|15093.1|15091.1|15088.7|15086.7|33
1642579190000|2022-01-19 07:59:50|15089.6|15087.6|15100.5|15098.5|15101.7|15099.7|15089.6|15087.6|93
1642579200000|2022-01-19 08:00:00|15100.1|15098.1|15105.4|15103.4|15105.6|15103.6|15099.4|15097.4|270
1642579210000|2022-01-19 08:00:10|15104.9|15102.9|15107.6|15105.6|15112.6|15110.6|15104.5|15102.5|147
1642579220000|2022-01-19 08:00:20|15106.6|15104.6|15099.1|15097.1|15107.5|15105.5|15098.7|15096.7|89
1642579230000|2022-01-19 08:00:30|15099.2|15097.2|15105.5|15103.5|15106|15104|15096.6|15094.6|81
1642579240000|2022-01-19 08:00:40|15105.9|15103.9|15107.6|15105.6|15107.9|15105.9|15102.9|15100.9|35
1642579250000|2022-01-19 08:00:50|15108.2|15106.2|15106|15104|15110.2|15108.2|15103.7|15101.7|50
1642579260000|2022-01-19 08:01:00|15105.9|15103.9|15107.6|15105.6|15108.7|15106.7|15102.2|15100.2|41
1642579270000|2022-01-19 08:01:10|15107.5|15105.5|15110.9|15108.9|15114|15112|15106.4|15104.4|94
1642579280000|2022-01-19 08:01:20|15111|15109|15109.6|15107.6|15112|15110|15108.6|15106.6|28
1642579290000|2022-01-19 08:01:30|15109.5|15107.5|15108.2|15106.2|15113.5|15111.5|15107.7|15105.7|53
1642579300000|2022-01-19 08:01:40|15108.5|15106.5|15112.1|15110.1|15112.5|15110.5|15106.5|15104.5|29
1642579310000|2022-01-19 08:01:50|15112.2|15110.2|15112.5|15110.5|15112.9|15110.9|15109.9|15107.9|37
1642579320000|2022-01-19 08:02:00|15112.7|15110.7|15114.7|15112.7|15120.1|15118.1|15111.6|15109.6|125
1642579330000|2022-01-19 08:02:10|15114.6|15112.6|15110.1|15108.1|15115.7|15113.7|15109.9|15107.9|53
1642579340000|2022-01-19 08:02:20|15110.2|15108.2|15115.6|15113.6|15116.5|15114.5|15110|15108|27
1642579350000|2022-01-19 08:02:30|15115.7|15113.7|15103|15101|15117|15115|15102.5|15100.5|143
1642579360000|2022-01-19 08:02:40|15103.1|15101.1|15091|15089|15106.1|15104.1|15090.4|15088.4|203
1642579370000|2022-01-19 08:02:50|15090.9|15088.9|15084.6|15082.6|15090.9|15088.9|15083.1|15081.1|105
1642579380000|2022-01-19 08:03:00|15084.5|15082.5|15092.2|15090.2|15094.5|15092.5|15084.4|15082.4|75
1642579390000|2022-01-19 08:03:10|15092.4|15090.4|15087.6|15085.6|15093.1|15091.1|15087.2|15085.2|71
1642579400000|2022-01-19 08:03:20|15087.5|15085.5|15091.9|15089.9|15092.2|15090.2|15087|15085|58
1642579410000|2022-01-19 08:03:30|15092|15090|15091.7|15089.7|15094.1|15092.1|15088.2|15086.2|39
1642579420000|2022-01-19 08:03:40|15091.6|15089.6|15085.4|15083.4|15091.6|15089.6|15084.4|15082.4|79
1642579430000|2022-01-19 08:03:50|15086.1|15084.1|15081.6|15079.6|15086.4|15084.4|15081|15079|57
1642579440000|2022-01-19 08:04:00|15081.7|15079.7|15078.2|15076.2|15081.7|15079.7|15077.1|15075.1|85
1642579450000|2022-01-19 08:04:10|15078|15076|15084.7|15082.7|15086|15084|15077.4|15075.4|58
1642579460000|2022-01-19 08:04:20|15084.6|15082.6|15090.1|15088.1|15090.1|15088.1|15084.6|15082.6|31
1642579470000|2022-01-19 08:04:30|15090.6|15088.6|15089.7|15087.7|15093.7|15091.7|15088|15086|57
1642579480000|2022-01-19 08:04:40|15089.9|15087.9|15092.7|15090.7|15094.5|15092.5|15089.6|15087.6|24
1642579490000|2022-01-19 08:04:50|15093.1|15091.1|15096.1|15094.1|15097.4|15095.4|15093|15091|43
1642579500000|2022-01-19 08:05:00|15096|15094|15098.9|15096.9|15099.4|15097.4|15093.9|15091.9|47
1642579510000|2022-01-19 08:05:10|15099|15097|15103.6|15101.6|15105.7|15103.7|15096.2|15094.2|52
1642579520000|2022-01-19 08:05:20|15103.5|15101.5|15108|15106|15108|15106|15103|15101|62
1642579530000|2022-01-19 08:05:30|15108.2|15106.2|15110.2|15108.2|15111.1|15109.1|15106.5|15104.5|112
1642579540000|2022-01-19 08:05:40|15110.7|15108.7|15112.1|15110.1|15113.6|15111.6|15108.2|15106.2|60
1642579550000|2022-01-19 08:05:50|15111.9|15109.9|15117.4|15115.4|15118.1|15116.1|15111.2|15109.2|88
1642579560000|2022-01-19 08:06:00|15116|15114|15115.1|15113.1|15118.9|15116.9|15114|15112|101
1642579570000|2022-01-19 08:06:10|15115|15113|15120.4|15118.4|15122.1|15120.1|15114.7|15112.7|99
1642579580000|2022-01-19 08:06:20|15120.2|15118.2|15126.2|15124.2|15126.6|15124.6|15120.2|15118.2|144
1642579590000|2022-01-19 08:06:30|15126.1|15124.1|15121.7|15119.7|15128.2|15126.2|15121.6|15119.6|139
1642579600000|2022-01-19 08:06:40|15121.5|15119.5|15117.6|15115.6|15124.1|15122.1|15117.1|15115.1|58
1642579610000|2022-01-19 08:06:50|15117.4|15115.4|15113.5|15111.5|15117.6|15115.6|15113.2|15111.2|72
1642579620000|2022-01-19 08:07:00|15113.1|15111.1|15116.2|15114.2|15116.2|15114.2|15110.7|15108.7|45
1642579630000|2022-01-19 08:07:10|15115.7|15113.7|15116.4|15114.4|15122.2|15120.2|15115.7|15113.7|77
1642579640000|2022-01-19 08:07:20|15116.2|15114.2|15120.6|15118.6|15120.6|15118.6|15116.2|15114.2|32
1642579650000|2022-01-19 08:07:30|15120.5|15118.5|15122|15120|15122.6|15120.6|15119.5|15117.5|50
1642579660000|2022-01-19 08:07:40|15121.9|15119.9|15118.1|15116.1|15121.9|15119.9|15118|15116|37
1642579670000|2022-01-19 08:07:50|15118.2|15116.2|15117.2|15115.2|15118.2|15116.2|15113|15111|100
1642579680000|2022-01-19 08:08:00|15117|15115|15116.9|15114.9|15118.6|15116.6|15114.9|15112.9|9
1642579690000|2022-01-19 08:08:10|15116.7|15114.7|15115|15113|15120|15118|15114.2|15112.2|112
1642579700000|2022-01-19 08:08:20|15114.9|15112.9|15111.2|15109.2|15115.5|15113.5|15110.7|15108.7|49
1642579710000|2022-01-19 08:08:30|15111.5|15109.5|15112.7|15110.7|15113.7|15111.7|15109.4|15107.4|50
1642579720000|2022-01-19 08:08:40|15113.2|15111.2|15109.2|15107.2|15114.2|15112.2|15108.7|15106.7|22
1642579730000|2022-01-19 08:08:50|15109.1|15107.1|15107.2|15105.2|15110.7|15108.7|15107.2|15105.2|21
1642579740000|2022-01-19 08:09:00|15107.5|15105.5|15114|15112|15114.5|15112.5|15107.5|15105.5|41
1642579750000|2022-01-19 08:09:10|15114.1|15112.1|15120.6|15118.6|15122.6|15120.6|15114|15112|154
1642579760000|2022-01-19 08:09:20|15120.5|15118.5|15125.5|15123.5|15125.5|15123.5|15120.4|15118.4|81
1642579770000|2022-01-19 08:09:30|15125.6|15123.6|15126.1|15124.1|15126.9|15124.9|15124|15122|65
1642579780000|2022-01-19 08:09:40|15124.7|15122.7|15124.7|15122.7|15126.6|15124.6|15122.9|15120.9|50
1642579790000|2022-01-19 08:09:50|15124.9|15122.9|15124.7|15122.7|15126.7|15124.7|15123.7|15121.7|60
1642579800000|2022-01-19 08:10:00|15125|15123|15124|15122|15129|15127|15123.2|15121.2|93
1642579810000|2022-01-19 08:10:10|15124.2|15122.2|15128.9|15126.9|15128.9|15126.9|15123.7|15121.7|47
1642579820000|2022-01-19 08:10:20|15128.7|15126.7|15127.6|15125.6|15129.6|15127.6|15124.9|15122.9|104
1642579830000|2022-01-19 08:10:30|15127.9|15125.9|15135.5|15133.5|15135.6|15133.6|15127.2|15125.2|143
1642579840000|2022-01-19 08:10:40|15135.4|15133.4|15129.9|15127.9|15135.6|15133.6|15129.6|15127.6|70
1642579850000|2022-01-19 08:10:50|15130.4|15128.4|15133.4|15131.4|15133.7|15131.7|15128.5|15126.5|65
1642579860000|2022-01-19 08:11:00|15133.2|15131.2|15134.5|15132.5|15135.7|15133.7|15130.7|15128.7|48
1642579870000|2022-01-19 08:11:10|15134.6|15132.6|15133.5|15131.5|15137.2|15135.2|15132.1|15130.1|71
1642579880000|2022-01-19 08:11:20|15133.1|15131.1|15140.1|15138.1|15141.1|15139.1|15131.7|15129.7|200
1642579890000|2022-01-19 08:11:30|15140.2|15138.2|15139.7|15137.7|15140.2|15138.2|15138.6|15136.6|67
1642579900000|2022-01-19 08:11:40|15139.5|15137.5|15137.1|15135.1|15141.7|15139.7|15137.1|15135.1|45
1642579910000|2022-01-19 08:11:50|15138.2|15136.2|15134.7|15132.7|15140|15138|15134.1|15132.1|54
1642579920000|2022-01-19 08:12:00|15134.1|15132.1|15138.7|15136.7|15140.4|15138.4|15134.1|15132.1|48
1642579930000|2022-01-19 08:12:10|15138.9|15136.9|15134.2|15132.2|15139.1|15137.1|15134.1|15132.1|47
1642579940000|2022-01-19 08:12:20|15134.1|15132.1|15137.4|15135.4|15138.2|15136.2|15133.4|15131.4|30
1642579950000|2022-01-19 08:12:30|15137.5|15135.5|15131.7|15129.7|15137.5|15135.5|15131.6|15129.6|34
1642579960000|2022-01-19 08:12:40|15131.5|15129.5|15128.7|15126.7|15132.1|15130.1|15127.5|15125.5|107
1642579970000|2022-01-19 08:12:50|15128.2|15126.2|15129.1|15127.1|15130.7|15128.7|15126.2|15124.2|58
1642579980000|2022-01-19 08:13:00|15131.5|15129.5|15129.7|15127.7|15131.7|15129.7|15129.2|15127.2|62
1642579990000|2022-01-19 08:13:10|15129.9|15127.9|15132.4|15130.4|15132.5|15130.5|15129.1|15127.1|43
1642580000000|2022-01-19 08:13:20|15132.2|15130.2|15134.9|15132.9|15136.9|15134.9|15131.2|15129.2|65
1642580010000|2022-01-19 08:13:30|15135|15133|15135|15133|15136.4|15134.4|15134.4|15132.4|36
1642580020000|2022-01-19 08:13:40|15135.2|15133.2|15136|15134|15136.6|15134.6|15135|15133|62
1642580030000|2022-01-19 08:13:50|15136.4|15134.4|15134.2|15132.2|15136.9|15134.9|15134.2|15132.2|47
1642580040000|2022-01-19 08:14:00|15133.9|15131.9|15130.9|15128.9|15134.5|15132.5|15130.9|15128.9|73
1642580050000|2022-01-19 08:14:10|15131.1|15129.1|15129.2|15127.2|15131.7|15129.7|15128.1|15126.1|24
1642580060000|2022-01-19 08:14:20|15129.4|15127.4|15129.5|15127.5|15131|15129|15128.1|15126.1|54
1642580070000|2022-01-19 08:14:30|15129.6|15127.6|15129.1|15127.1|15131.2|15129.2|15129.1|15127.1|8
1642580080000|2022-01-19 08:14:40|15129.4|15127.4|15129.5|15127.5|15129.9|15127.9|15128.4|15126.4|14
1642580090000|2022-01-19 08:14:50|15129.2|15127.2|15126.6|15124.6|15129.4|15127.4|15126.5|15124.5|73
1642580100000|2022-01-19 08:15:00|15126.7|15124.7|15125.6|15123.6|15131.7|15129.7|15125|15123|122
1642580110000|2022-01-19 08:15:10|15125.1|15123.1|15131.7|15129.7|15131.9|15129.9|15124.6|15122.6|42
1642580120000|2022-01-19 08:15:20|15131.9|15129.9|15131|15129|15133.2|15131.2|15130.5|15128.5|31
1642580130000|2022-01-19 08:15:30|15130.7|15128.7|15128.7|15126.7|15131.7|15129.7|15127.5|15125.5|26
1642580140000|2022-01-19 08:15:40|15129.2|15127.2|15127.2|15125.2|15129.5|15127.5|15126.1|15124.1|22
1642580150000|2022-01-19 08:15:50|15127.1|15125.1|15126.2|15124.2|15128|15126|15125.7|15123.7|50
1642580160000|2022-01-19 08:16:00|15126.4|15124.4|15120.7|15118.7|15126.7|15124.7|15120.7|15118.7|87
1642580170000|2022-01-19 08:16:10|15121.1|15119.1|15123|15121|15125.2|15123.2|15120.7|15118.7|53
1642580180000|2022-01-19 08:16:20|15122.7|15120.7|15124.4|15122.4|15125.2|15123.2|15122.5|15120.5|38
1642580190000|2022-01-19 08:16:30|15124.2|15122.2|15120.5|15118.5|15125.4|15123.4|15120.5|15118.5|74
1642580200000|2022-01-19 08:16:40|15120.6|15118.6|15123.2|15121.2|15123.9|15121.9|15120.6|15118.6|28
1642580210000|2022-01-19 08:16:50|15123.4|15121.4|15122.2|15120.2|15124.2|15122.2|15121.2|15119.2|22
1642580220000|2022-01-19 08:17:00|15122.4|15120.4|15120.9|15118.9|15122.7|15120.7|15120.4|15118.4|12
1642580230000|2022-01-19 08:17:10|15121|15119|15124.2|15122.2|15124.6|15122.6|15120.9|15118.9|45
1642580240000|2022-01-19 08:17:20|15123.5|15121.5|15123.5|15121.5|15124.2|15122.2|15121.7|15119.7|115
1642580250000|2022-01-19 08:17:30|15123.2|15121.2|15122|15120|15123.2|15121.2|15120.7|15118.7|5
1642580260000|2022-01-19 08:17:40|15122.1|15120.1|15130.1|15128.1|15131.1|15129.1|15121.7|15119.7|106
1642580270000|2022-01-19 08:17:50|15130|15128|15126.5|15124.5|15130|15128|15125.6|15123.6|24
1642580280000|2022-01-19 08:18:00|15126.4|15124.4|15127.5|15125.5|15129.5|15127.5|15125.7|15123.7|134
1642580290000|2022-01-19 08:18:10|15127.2|15125.2|15128.1|15126.1|15130.6|15128.6|15126.2|15124.2|19
1642580300000|2022-01-19 08:18:20|15128|15126|15131.1|15129.1|15132|15130|15126.9|15124.9|56
1642580310000|2022-01-19 08:18:30|15131|15129|15121|15119|15131.7|15129.7|15120.7|15118.7|40
1642580320000|2022-01-19 08:18:40|15121.1|15119.1|15123|15121|15123.9|15121.9|15120.4|15118.4|40
1642580330000|2022-01-19 08:18:50|15122.9|15120.9|15127.2|15125.2|15127.4|15125.4|15122.9|15120.9|24
1642580340000|2022-01-19 08:19:00|15126.7|15124.7|15130.6|15128.6|15131.2|15129.2|15126.6|15124.6|32
1642580350000|2022-01-19 08:19:10|15130.5|15128.5|15129.7|15127.7|15132.4|15130.4|15128.2|15126.2|23
1642580360000|2022-01-19 08:19:20|15129.6|15127.6|15132.5|15130.5|15132.5|15130.5|15129.5|15127.5|16
1642580370000|2022-01-19 08:19:30|15132.4|15130.4|15127.6|15125.6|15134.1|15132.1|15127.5|15125.5|33
1642580380000|2022-01-19 08:19:40|15127.5|15125.5|15129.4|15127.4|15130|15128|15127|15125|37
1642580390000|2022-01-19 08:19:50|15129.5|15127.5|15133|15131|15133.2|15131.2|15129.4|15127.4|22
1642580400000|2022-01-19 08:20:00|15133.1|15131.1|15137.5|15135.5|15137.6|15135.6|15132.6|15130.6|51
1642580410000|2022-01-19 08:20:10|15137.6|15135.6|15134.2|15132.2|15137.7|15135.7|15133.9|15131.9|63
1642580420000|2022-01-19 08:20:20|15134.4|15132.4|15130.2|15128.2|15134.4|15132.4|15130.1|15128.1|36
1642580430000|2022-01-19 08:20:30|15130|15128|15123.6|15121.6|15130|15128|15122.5|15120.5|53
1642580440000|2022-01-19 08:20:40|15124.2|15122.2|15127.7|15125.7|15128|15126|15122.5|15120.5|79
1642580450000|2022-01-19 08:20:50|15127.5|15125.5|15123.4|15121.4|15127.7|15125.7|15121.7|15119.7|77
1642580460000|2022-01-19 08:21:00|15123.5|15121.5|15122.4|15120.4|15124.5|15122.5|15121.2|15119.2|22
1642580470000|2022-01-19 08:21:10|15122.2|15120.2|15123.2|15121.2|15125.6|15123.6|15121.9|15119.9|19
1642580480000|2022-01-19 08:21:20|15123|15121|15125.5|15123.5|15126.1|15124.1|15123|15121|41
1642580490000|2022-01-19 08:21:30|15125.2|15123.2|15125.4|15123.4|15127.6|15125.6|15124.6|15122.6|51
1642580500000|2022-01-19 08:21:40|15125.2|15123.2|15121.2|15119.2|15125.2|15123.2|15119.5|15117.5|55
1642580510000|2022-01-19 08:21:50|15121.7|15119.7|15118.2|15116.2|15121.7|15119.7|15117|15115|52
1642580520000|2022-01-19 08:22:00|15118.1|15116.1|15116.5|15114.5|15119.1|15117.1|15116.4|15114.4|38
1642580530000|2022-01-19 08:22:10|15116.6|15114.6|15116.9|15114.9|15117.4|15115.4|15115.6|15113.6|22
1642580540000|2022-01-19 08:22:20|15116.4|15114.4|15116.5|15114.5|15119|15117|15115.9|15113.9|42
1642580550000|2022-01-19 08:22:30|15117|15115|15116|15114|15117.1|15115.1|15115.4|15113.4|31
1642580560000|2022-01-19 08:22:40|15115.9|15113.9|15114|15112|15116|15114|15113.1|15111.1|57
1642580570000|2022-01-19 08:22:50|15113.9|15111.9|15116.5|15114.5|15116.7|15114.7|15113.4|15111.4|31
1642580580000|2022-01-19 08:23:00|15116.4|15114.4|15122|15120|15122.2|15120.2|15116.4|15114.4|80
1642580590000|2022-01-19 08:23:10|15121.7|15119.7|15125.5|15123.5|15125.5|15123.5|15120.7|15118.7|36
1642580600000|2022-01-19 08:23:20|15125.6|15123.6|15123.4|15121.4|15125.7|15123.7|15122.1|15120.1|26
1642580610000|2022-01-19 08:23:30|15123.2|15121.2|15123.2|15121.2|15123.7|15121.7|15121.9|15119.9|35
1642580620000|2022-01-19 08:23:40|15123.1|15121.1|15128.1|15126.1|15128.5|15126.5|15123.1|15121.1|44
1642580630000|2022-01-19 08:23:50|15128.5|15126.5|15126.2|15124.2|15129.6|15127.6|15125.6|15123.6|22
1642580640000|2022-01-19 08:24:00|15126.4|15124.4|15125.2|15123.2|15127|15125|15122.5|15120.5|50
1642580650000|2022-01-19 08:24:10|15125.4|15123.4|15128.2|15126.2|15128.6|15126.6|15125.4|15123.4|13
1642580660000|2022-01-19 08:24:20|15128.1|15126.1|15134.4|15132.4|15134.4|15132.4|15128|15126|101
1642580670000|2022-01-19 08:24:30|15135.2|15133.2|15136.5|15134.5|15137|15135|15133.4|15131.4|67
1642580680000|2022-01-19 08:24:40|15136.6|15134.6|15133.2|15131.2|15136.6|15134.6|15131.5|15129.5|55
1642580690000|2022-01-19 08:24:50|15133|15131|15130.9|15128.9|15133.5|15131.5|15130.5|15128.5|25
1642580700000|2022-01-19 08:25:00|15132|15130|15133.4|15131.4|15136.2|15134.2|15131.1|15129.1|45
1642580710000|2022-01-19 08:25:10|15133|15131|15133.1|15131.1|15134|15132|15131.9|15129.9|8
1642580720000|2022-01-19 08:25:20|15133.2|15131.2|15135.7|15133.7|15136.6|15134.6|15131.9|15129.9|20
1642580730000|2022-01-19 08:25:30|15135.6|15133.6|15136.1|15134.1|15137.4|15135.4|15135.2|15133.2|36
1642580740000|2022-01-19 08:25:40|15136.2|15134.2|15135.9|15133.9|15136.2|15134.2|15134.1|15132.1|50
1642580750000|2022-01-19 08:25:50|15135.4|15133.4|15135.1|15133.1|15137.1|15135.1|15134.5|15132.5|35
1642580760000|2022-01-19 08:26:00|15135|15133|15131|15129|15135.2|15133.2|15129.2|15127.2|70
1642580770000|2022-01-19 08:26:10|15130.7|15128.7|15130.5|15128.5|15132.6|15130.6|15129.5|15127.5|34
1642580780000|2022-01-19 08:26:20|15130.6|15128.6|15128.6|15126.6|15131|15129|15128.2|15126.2|34
1642580790000|2022-01-19 08:26:30|15128.7|15126.7|15122.2|15120.2|15129.2|15127.2|15121.7|15119.7|39
1642580800000|2022-01-19 08:26:40|15122.1|15120.1|15121.9|15119.9|15122.6|15120.6|15120.5|15118.5|40
1642580810000|2022-01-19 08:26:50|15120.9|15118.9|15120.7|15118.7|15121.5|15119.5|15118.1|15116.1|58
1642580820000|2022-01-19 08:27:00|15120.9|15118.9|15123.7|15121.7|15124.6|15122.6|15120.2|15118.2|25
1642580830000|2022-01-19 08:27:10|15123.5|15121.5|15122.2|15120.2|15124.7|15122.7|15120|15118|39
1642580840000|2022-01-19 08:27:20|15122.6|15120.6|15120.6|15118.6|15123.2|15121.2|15118.7|15116.7|59
1642580850000|2022-01-19 08:27:30|15120.7|15118.7|15121.5|15119.5|15122.5|15120.5|15120.5|15118.5|14
1642580860000|2022-01-19 08:27:40|15121.6|15119.6|15121.5|15119.5|15123.6|15121.6|15120.7|15118.7|52
1642580870000|2022-01-19 08:27:50|15121.4|15119.4|15120.2|15118.2|15122.9|15120.9|15120|15118|34
1642580880000|2022-01-19 08:28:00|15120.4|15118.4|15122.7|15120.7|15122.7|15120.7|15118.6|15116.6|20
1642580890000|2022-01-19 08:28:10|15122.9|15120.9|15123.2|15121.2|15124.6|15122.6|15121.7|15119.7|13
1642580900000|2022-01-19 08:28:20|15123.5|15121.5|15126|15124|15126.6|15124.6|15121.7|15119.7|33
1642580910000|2022-01-19 08:28:30|15125.9|15123.9|15125.7|15123.7|15129.6|15127.6|15125.1|15123.1|48
1642580920000|2022-01-19 08:28:40|15125.6|15123.6|15124|15122|15126.5|15124.5|15124|15122|9
1642580930000|2022-01-19 08:28:50|15123.6|15121.6|15125.5|15123.5|15126|15124|15121.4|15119.4|15
1642580940000|2022-01-19 08:29:00|15125.4|15123.4|15127.2|15125.2|15127.6|15125.6|15123.7|15121.7|20
1642580950000|2022-01-19 08:29:10|15127.6|15125.6|15126|15124|15127.9|15125.9|15125.6|15123.6|16
1642580960000|2022-01-19 08:29:20|15126.2|15124.2|15125.5|15123.5|15126.7|15124.7|15121.2|15119.2|30
1642580970000|2022-01-19 08:29:30|15125.7|15123.7|15123.6|15121.6|15126.2|15124.2|15123.6|15121.6|9
1642580980000|2022-01-19 08:29:40|15123.7|15121.7|15123.5|15121.5|15124|15122|15121.5|15119.5|11
1642580990000|2022-01-19 08:29:50|15123.2|15121.2|15126|15124|15126|15124|15121.7|15119.7|13
1642581000000|2022-01-19 08:30:00|15125.9|15123.9|15123.7|15121.7|15128|15126|15123.2|15121.2|26
1642581010000|2022-01-19 08:30:10|15123.9|15121.9|15128.2|15126.2|15128.2|15126.2|15123.9|15121.9|20
1642581020000|2022-01-19 08:30:20|15128.1|15126.1|15135.9|15133.9|15135.9|15133.9|15128|15126|74
1642581030000|2022-01-19 08:30:30|15135.7|15133.7|15132.6|15130.6|15136.1|15134.1|15130.4|15128.4|53
1642581040000|2022-01-19 08:30:40|15132.7|15130.7|15132|15130|15134.2|15132.2|15130.4|15128.4|22
1642581050000|2022-01-19 08:30:50|15132.1|15130.1|15129.1|15127.1|15132.1|15130.1|15127.5|15125.5|20
1642581060000|2022-01-19 08:31:00|15129|15127|15132.5|15130.5|15133.5|15131.5|15129|15127|14
1642581070000|2022-01-19 08:31:10|15132.6|15130.6|15130.4|15128.4|15134.1|15132.1|15129.7|15127.7|16
1642581080000|2022-01-19 08:31:20|15130.2|15128.2|15133.5|15131.5|15134.4|15132.4|15130.2|15128.2|9
1642581090000|2022-01-19 08:31:30|15133.6|15131.6|15133.5|15131.5|15134.6|15132.6|15132.5|15130.5|13
1642581100000|2022-01-19 08:31:40|15132.9|15130.9|15134.2|15132.2|15134.6|15132.6|15132.6|15130.6|8
1642581110000|2022-01-19 08:31:50|15134.1|15132.1|15136.7|15134.7|15137.6|15135.6|15133|15131|93
1642581120000|2022-01-19 08:32:00|15136.6|15134.6|15135.5|15133.5|15138|15136|15134.7|15132.7|36
1642581130000|2022-01-19 08:32:10|15135.4|15133.4|15136.2|15134.2|15138.9|15136.9|15134.2|15132.2|54
1642581140000|2022-01-19 08:32:20|15137.6|15135.6|15138|15136|15140.9|15138.9|15135.7|15133.7|80
1642581150000|2022-01-19 08:32:30|15138.1|15136.1|15135.2|15133.2|15138.2|15136.2|15134.6|15132.6|21
1642581160000|2022-01-19 08:32:40|15135.4|15133.4|15133|15131|15135.5|15133.5|15133|15131|19
1642581170000|2022-01-19 08:32:50|15133.1|15131.1|15131.5|15129.5|15133.1|15131.1|15129.5|15127.5|38
1642581180000|2022-01-19 08:33:00|15131|15129|15134|15132|15134.2|15132.2|15130.1|15128.1|13
1642581190000|2022-01-19 08:33:10|15133.9|15131.9|15132.9|15130.9|15133.9|15131.9|15131.1|15129.1|14
1642581200000|2022-01-19 08:33:20|15132.7|15130.7|15136.7|15134.7|15137|15135|15132.7|15130.7|37
1642581210000|2022-01-19 08:33:30|15137|15135|15136|15134|15139|15137|15136|15134|23
1642581220000|2022-01-19 08:33:40|15136.1|15134.1|15142.9|15140.9|15142.9|15140.9|15136|15134|123
1642581230000|2022-01-19 08:33:50|15143.7|15141.7|15146.4|15144.4|15147.7|15145.7|15143|15141|180
1642581240000|2022-01-19 08:34:00|15146.5|15144.5|15149.1|15147.1|15153|15151|15146.2|15144.2|188
1642581250000|2022-01-19 08:34:10|15148.5|15146.5|15141.5|15139.5|15148.9|15146.9|15141.2|15139.2|59
1642581260000|2022-01-19 08:34:20|15141.2|15139.2|15140.9|15138.9|15143.2|15141.2|15140.6|15138.6|41
1642581270000|2022-01-19 08:34:30|15140.5|15138.5|15137.2|15135.2|15140.5|15138.5|15136.2|15134.2|29
1642581280000|2022-01-19 08:34:40|15137.4|15135.4|15136.5|15134.5|15137.7|15135.7|15135.7|15133.7|33
1642581290000|2022-01-19 08:34:50|15136.7|15134.7|15142|15140|15142.2|15140.2|15136.7|15134.7|27
1642581300000|2022-01-19 08:35:00|15141.5|15139.5|15137.7|15135.7|15141.6|15139.6|15137.5|15135.5|48
1642581310000|2022-01-19 08:35:10|15137.4|15135.4|15139.2|15137.2|15140.4|15138.4|15135.7|15133.7|22
1642581320000|2022-01-19 08:35:20|15139.4|15137.4|15135.2|15133.2|15141.2|15139.2|15133.7|15131.7|168
1642581330000|2022-01-19 08:35:30|15135.1|15133.1|15136.5|15134.5|15137.1|15135.1|15133.2|15131.2|25
1642581340000|2022-01-19 08:35:40|15136.4|15134.4|15141.4|15139.4|15141.4|15139.4|15136|15134|86
1642581350000|2022-01-19 08:35:50|15142.4|15140.4|15145|15143|15145.6|15143.6|15142|15140|83
1642581360000|2022-01-19 08:36:00|15144.9|15142.9|15147.7|15145.7|15148.7|15146.7|15144.2|15142.2|85
1642581370000|2022-01-19 08:36:10|15147.6|15145.6|15149.7|15147.7|15149.9|15147.9|15146.6|15144.6|63
1642581380000|2022-01-19 08:36:20|15149.9|15147.9|15147.5|15145.5|15152|15150|15147.1|15145.1|136
1642581390000|2022-01-19 08:36:30|15147.7|15145.7|15151.5|15149.5|15152.6|15150.6|15147|15145|95
1642581400000|2022-01-19 08:36:40|15151.2|15149.2|15152.2|15150.2|15153.4|15151.4|15151|15149|44
1642581410000|2022-01-19 08:36:50|15152.4|15150.4|15152|15150|15153.6|15151.6|15150.2|15148.2|50
1642581420000|2022-01-19 08:37:00|15151.9|15149.9|15156.2|15154.2|15158.7|15156.7|15151.7|15149.7|109
1642581430000|2022-01-19 08:37:10|15156.7|15154.7|15155.7|15153.7|15157.6|15155.6|15154.7|15152.7|40
1642581440000|2022-01-19 08:37:20|15154.6|15152.6|15151.7|15149.7|15154.7|15152.7|15150.5|15148.5|86
1642581450000|2022-01-19 08:37:30|15151.6|15149.6|15149.9|15147.9|15151.7|15149.7|15149.4|15147.4|32
1642581460000|2022-01-19 08:37:40|15149.7|15147.7|15152|15150|15152.7|15150.7|15149.6|15147.6|38
1642581470000|2022-01-19 08:37:50|15151.7|15149.7|15153.1|15151.1|15153.1|15151.1|15151.4|15149.4|22
1642581480000|2022-01-19 08:38:00|15153.6|15151.6|15156.2|15154.2|15156.5|15154.5|15151|15149|51
1642581490000|2022-01-19 08:38:10|15156.5|15154.5|15156.6|15154.6|15157.6|15155.6|15155.5|15153.5|33
1642581500000|2022-01-19 08:38:20|15156.7|15154.7|15156.7|15154.7|15157.1|15155.1|15155|15153|60
1642581510000|2022-01-19 08:38:30|15156.6|15154.6|15156.5|15154.5|15158.2|15156.2|15155.9|15153.9|26
1642581520000|2022-01-19 08:38:40|15156.7|15154.7|15159.4|15157.4|15159.7|15157.7|15154.6|15152.6|73
1642581530000|2022-01-19 08:38:50|15159.5|15157.5|15162.1|15160.1|15162.1|15160.1|15156.9|15154.9|112
1642581540000|2022-01-19 08:39:00|15161.7|15159.7|15163.1|15161.1|15165.2|15163.2|15161.4|15159.4|176
1642581550000|2022-01-19 08:39:10|15163|15161|15164.6|15162.6|15165.6|15163.6|15163|15161|22
1642581560000|2022-01-19 08:39:20|15164.7|15162.7|15164.7|15162.7|15165.4|15163.4|15161.5|15159.5|93
1642581570000|2022-01-19 08:39:30|15164.6|15162.6|15165.4|15163.4|15165.4|15163.4|15163.9|15161.9|32
1642581580000|2022-01-19 08:39:40|15165.9|15163.9|15165.5|15163.5|15166.6|15164.6|15165.1|15163.1|36
1642581590000|2022-01-19 08:39:50|15165.4|15163.4|15165.1|15163.1|15166.5|15164.5|15163.4|15161.4|50
1642581600000|2022-01-19 08:40:00|15165.5|15163.5|15164.2|15162.2|15165.6|15163.6|15162.9|15160.9|46
1642581610000|2022-01-19 08:40:10|15164.1|15162.1|15167.2|15165.2|15167.2|15165.2|15163|15161|50
1642581620000|2022-01-19 08:40:20|15167.4|15165.4|15165.7|15163.7|15167.4|15165.4|15164.9|15162.9|20
1642581630000|2022-01-19 08:40:30|15165.6|15163.6|15165.1|15163.1|15165.7|15163.7|15163.4|15161.4|35
1642581640000|2022-01-19 08:40:40|15164.9|15162.9|15166.5|15164.5|15166.9|15164.9|15163|15161|63
1642581650000|2022-01-19 08:40:50|15166.4|15164.4|15166|15164|15167.4|15165.4|15163.9|15161.9|59
1642581660000|2022-01-19 08:41:00|15165.9|15163.9|15163|15161|15167.1|15165.1|15163|15161|28
1642581670000|2022-01-19 08:41:10|15163.1|15161.1|15162|15160|15164|15162|15161.6|15159.6|27
1642581680000|2022-01-19 08:41:20|15161.7|15159.7|15162.7|15160.7|15164.7|15162.7|15161.7|15159.7|27
1642581690000|2022-01-19 08:41:30|15162.5|15160.5|15162.1|15160.1|15162.5|15160.5|15160.9|15158.9|31
1642581700000|2022-01-19 08:41:40|15162.2|15160.2|15162.1|15160.1|15164|15162|15161.9|15159.9|14
1642581710000|2022-01-19 08:41:50|15162|15160|15161.2|15159.2|15162|15160|15160.6|15158.6|31
1642581720000|2022-01-19 08:42:00|15161.4|15159.4|15163.7|15161.7|15163.9|15161.9|15159.1|15157.1|50
1642581730000|2022-01-19 08:42:10|15163.9|15161.9|15163.2|15161.2|15165|15163|15162.5|15160.5|35
1642581740000|2022-01-19 08:42:20|15163.1|15161.1|15165.2|15163.2|15165.2|15163.2|15160.2|15158.2|40
1642581750000|2022-01-19 08:42:30|15165.4|15163.4|15166.6|15164.6|15166.9|15164.9|15164.7|15162.7|63
1642581760000|2022-01-19 08:42:40|15166.9|15164.9|15170.2|15168.2|15172.1|15170.1|15166.9|15164.9|115
1642581770000|2022-01-19 08:42:50|15170.1|15168.1|15172|15170|15172|15170|15169.6|15167.6|92
1642581780000|2022-01-19 08:43:00|15170.4|15168.4|15168.5|15166.5|15170.4|15168.4|15167.4|15165.4|35
1642581790000|2022-01-19 08:43:10|15168.7|15166.7|15171|15169|15171.2|15169.2|15167|15165|42
1642581800000|2022-01-19 08:43:20|15170.9|15168.9|15172.1|15170.1|15172.2|15170.2|15169.6|15167.6|26
1642581810000|2022-01-19 08:43:30|15172|15170|15171.5|15169.5|15173.4|15171.4|15170.9|15168.9|64
1642581820000|2022-01-19 08:43:40|15171.4|15169.4|15169.1|15167.1|15171.6|15169.6|15168.7|15166.7|21
1642581830000|2022-01-19 08:43:50|15169|15167|15167.7|15165.7|15169.7|15167.7|15167|15165|31
1642581840000|2022-01-19 08:44:00|15167.6|15165.6|15167.7|15165.7|15168.7|15166.7|15165.6|15163.6|51
1642581850000|2022-01-19 08:44:10|15167.6|15165.6|15165.5|15163.5|15167.7|15165.7|15165.2|15163.2|25
1642581860000|2022-01-19 08:44:20|15165.6|15163.6|15164.5|15162.5|15166.9|15164.9|15164.4|15162.4|24
1642581870000|2022-01-19 08:44:30|15164.4|15162.4|15164.9|15162.9|15165.2|15163.2|15163|15161|27
1642581880000|2022-01-19 08:44:40|15164|15162|15168.4|15166.4|15168.4|15166.4|15161.6|15159.6|98
1642581890000|2022-01-19 08:44:50|15168.2|15166.2|15169.5|15167.5|15169.9|15167.9|15166.5|15164.5|28
1642581900000|2022-01-19 08:45:00|15169.6|15167.6|15167.6|15165.6|15170.5|15168.5|15167.5|15165.5|18
1642581910000|2022-01-19 08:45:10|15167.5|15165.5|15169|15167|15169.1|15167.1|15165.7|15163.7|71
1642581920000|2022-01-19 08:45:20|15169.1|15167.1|15173.6|15171.6|15174|15172|15169.1|15167.1|81
1642581930000|2022-01-19 08:45:30|15173.7|15171.7|15180|15178|15180.2|15178.2|15173.5|15171.5|247
1642581940000|2022-01-19 08:45:40|15179.9|15177.9|15181.5|15179.5|15182.4|15180.4|15179|15177|64
1642581950000|2022-01-19 08:45:50|15181.7|15179.7|15179|15177|15181.7|15179.7|15177.6|15175.6|60
1642581960000|2022-01-19 08:46:00|15178.9|15176.9|15177.2|15175.2|15179.1|15177.1|15176.6|15174.6|26
1642581970000|2022-01-19 08:46:10|15177.1|15175.1|15176.9|15174.9|15180.7|15178.7|15176.6|15174.6|23
1642581980000|2022-01-19 08:46:20|15177.2|15175.2|15174.2|15172.2|15177.4|15175.4|15174.2|15172.2|27
1642581990000|2022-01-19 08:46:30|15174.1|15172.1|15174.6|15172.6|15175.4|15173.4|15173.6|15171.6|28
1642582000000|2022-01-19 08:46:40|15174.5|15172.5|15174|15172|15175.4|15173.4|15173.7|15171.7|67
1642582010000|2022-01-19 08:46:50|15173.7|15171.7|15175.6|15173.6|15175.6|15173.6|15173.4|15171.4|20
1642582020000|2022-01-19 08:47:00|15176.2|15174.2|15171.5|15169.5|15176.2|15174.2|15171.1|15169.1|19
1642582030000|2022-01-19 08:47:10|15171.4|15169.4|15170.2|15168.2|15171.9|15169.9|15169.6|15167.6|27
1642582040000|2022-01-19 08:47:20|15170|15168|15169.5|15167.5|15171.5|15169.5|15168.7|15166.7|87
1642582050000|2022-01-19 08:47:30|15169.6|15167.6|15169.1|15167.1|15169.7|15167.7|15167.6|15165.6|18
1642582060000|2022-01-19 08:47:40|15169|15167|15167.6|15165.6|15169|15167|15167.5|15165.5|34
1642582070000|2022-01-19 08:47:50|15167.5|15165.5|15167.2|15165.2|15167.7|15165.7|15166.4|15164.4|14
1642582080000|2022-01-19 08:48:00|15167.1|15165.1|15171.6|15169.6|15172.1|15170.1|15166.2|15164.2|30
1642582090000|2022-01-19 08:48:10|15171.5|15169.5|15170.7|15168.7|15171.6|15169.6|15170|15168|13
1642582100000|2022-01-19 08:48:20|15170|15168|15174.5|15172.5|15174.5|15172.5|15170|15168|18
1642582110000|2022-01-19 08:48:30|15174.2|15172.2|15174|15172|15174.6|15172.6|15173.2|15171.2|28
1642582120000|2022-01-19 08:48:40|15173.9|15171.9|15171.2|15169.2|15174.5|15172.5|15171.2|15169.2|18
1642582130000|2022-01-19 08:48:50|15171.4|15169.4|15171.2|15169.2|15171.9|15169.9|15169.7|15167.7|10
1642582140000|2022-01-19 08:49:00|15171.4|15169.4|15172.9|15170.9|15173|15171|15171|15169|23
1642582150000|2022-01-19 08:49:10|15173|15171|15174.4|15172.4|15174.4|15172.4|15171.9|15169.9|14
1642582160000|2022-01-19 08:49:20|15174.5|15172.5|15174.1|15172.1|15175.9|15173.9|15174|15172|42
1642582170000|2022-01-19 08:49:30|15173.2|15171.2|15175.5|15173.5|15175.7|15173.7|15171.7|15169.7|47
1642582180000|2022-01-19 08:49:40|15175.4|15173.4|15173|15171|15175.4|15173.4|15172.7|15170.7|18
1642582190000|2022-01-19 08:49:50|15172.9|15170.9|15175.6|15173.6|15175.6|15173.6|15170.6|15168.6|72
1642582200000|2022-01-19 08:50:00|15175.5|15173.5|15175|15173|15175.5|15173.5|15172.7|15170.7|39
1642582210000|2022-01-19 08:50:10|15175.6|15173.6|15178.4|15176.4|15178.4|15176.4|15175.1|15173.1|59
1642582220000|2022-01-19 08:50:20|15178.2|15176.2|15177.4|15175.4|15180.2|15178.2|15177.1|15175.1|46
1642582230000|2022-01-19 08:50:30|15177.2|15175.2|15173.5|15171.5|15177.2|15175.2|15172.4|15170.4|51
1642582240000|2022-01-19 08:50:40|15173.6|15171.6|15176|15174|15178.4|15176.4|15173.4|15171.4|47
1642582250000|2022-01-19 08:50:50|15176.1|15174.1|15176.2|15174.2|15176.5|15174.5|15175.1|15173.1|16
1642582260000|2022-01-19 08:51:00|15176.4|15174.4|15180.2|15178.2|15180.7|15178.7|15175.7|15173.7|34
1642582270000|2022-01-19 08:51:10|15180.4|15178.4|15177.1|15175.1|15182.5|15180.5|15177|15175|78
1642582280000|2022-01-19 08:51:20|15177|15175|15179|15177|15179|15177|15175.6|15173.6|14
1642582290000|2022-01-19 08:51:30|15178.7|15176.7|15180.9|15178.9|15182.5|15180.5|15178|15176|31
1642582300000|2022-01-19 08:51:40|15181|15179|15179|15177|15181.2|15179.2|15179|15177|12
1642582310000|2022-01-19 08:51:50|15179.1|15177.1|15176.7|15174.7|15179.1|15177.1|15175.7|15173.7|37
1642582320000|2022-01-19 08:52:00|15176.6|15174.6|15174.5|15172.5|15177.5|15175.5|15174.1|15172.1|52
1642582330000|2022-01-19 08:52:10|15174.2|15172.2|15177.7|15175.7|15179.1|15177.1|15174.1|15172.1|36
1642582340000|2022-01-19 08:52:20|15177.9|15175.9|15178.2|15176.2|15179.1|15177.1|15177.9|15175.9|12
1642582350000|2022-01-19 08:52:30|15180|15178|15178.5|15176.5|15180.6|15178.6|15178.5|15176.5|43
1642582360000|2022-01-19 08:52:40|15178.2|15176.2|15180.9|15178.9|15181.4|15179.4|15178.2|15176.2|46
1642582370000|2022-01-19 08:52:50|15181|15179|15175.9|15173.9|15181|15179|15175.7|15173.7|11
1642582380000|2022-01-19 08:53:00|15176.6|15174.6|15176.2|15174.2|15177.7|15175.7|15174.5|15172.5|28
1642582390000|2022-01-19 08:53:10|15176.1|15174.1|15179|15177|15179.1|15177.1|15176.1|15174.1|16
1642582400000|2022-01-19 08:53:20|15178.7|15176.7|15181.4|15179.4|15181.4|15179.4|15178.7|15176.7|14
1642582410000|2022-01-19 08:53:30|15181.2|15179.2|15180.7|15178.7|15183|15181|15179|15177|45
1642582420000|2022-01-19 08:53:40|15180.6|15178.6|15182.2|15180.2|15182.4|15180.4|15180.4|15178.4|32
1642582430000|2022-01-19 08:53:50|15182.4|15180.4|15187.7|15185.7|15187.7|15185.7|15181.9|15179.9|141
1642582440000|2022-01-19 08:54:00|15187.6|15185.6|15188.6|15186.6|15188.6|15186.6|15183.7|15181.7|59
1642582450000|2022-01-19 08:54:10|15187.9|15185.9|15191.7|15189.7|15193.1|15191.1|15187.7|15185.7|159
1642582460000|2022-01-19 08:54:20|15191.9|15189.9|15195.5|15193.5|15195.6|15193.6|15191.2|15189.2|93
1642582470000|2022-01-19 08:54:30|15195.6|15193.6|15193.6|15191.6|15196.4|15194.4|15193.5|15191.5|75
1642582480000|2022-01-19 08:54:40|15193.7|15191.7|15196.5|15194.5|15197.5|15195.5|15193.6|15191.6|81
1642582490000|2022-01-19 08:54:50|15196.1|15194.1|15197.1|15195.1|15197.6|15195.6|15196|15194|113
1642582500000|2022-01-19 08:55:00|15197.5|15195.5|15197.1|15195.1|15199.1|15197.1|15196.4|15194.4|63
1642582510000|2022-01-19 08:55:10|15196.7|15194.7|15200.5|15198.5|15201.1|15199.1|15196.1|15194.1|125
1642582520000|2022-01-19 08:55:20|15200.4|15198.4|15202.1|15200.1|15202.2|15200.2|15199.5|15197.5|90
1642582530000|2022-01-19 08:55:30|15202|15200|15201.2|15199.2|15202.1|15200.1|15201|15199|73
1642582540000|2022-01-19 08:55:40|15201.1|15199.1|15201.7|15199.7|15202|15200|15201|15199|46
1642582550000|2022-01-19 08:55:50|15201.6|15199.6|15201.4|15199.4|15202.4|15200.4|15201.1|15199.1|27
1642582560000|2022-01-19 08:56:00|15202.4|15200.4|15201.9|15199.9|15202.4|15200.4|15201|15199|69
1642582570000|2022-01-19 08:56:10|15202|15200|15204.9|15202.9|15204.9|15202.9|15201.2|15199.2|205
1642582580000|2022-01-19 08:56:20|15205|15203|15203.5|15201.5|15206.7|15204.7|15201.1|15199.1|87
1642582590000|2022-01-19 08:56:30|15203.9|15201.9|15202.4|15200.4|15205.1|15203.1|15202|15200|58
1642582600000|2022-01-19 08:56:40|15202.6|15200.6|15205|15203|15205.9|15203.9|15202.6|15200.6|53
1642582610000|2022-01-19 08:56:50|15204.9|15202.9|15203.5|15201.5|15206|15204|15203.5|15201.5|40
1642582620000|2022-01-19 08:57:00|15203|15201|15203.2|15201.2|15203.9|15201.9|15202.6|15200.6|80
1642582630000|2022-01-19 08:57:10|15203.1|15201.1|15205.2|15203.2|15205.2|15203.2|15202.7|15200.7|20
1642582640000|2022-01-19 08:57:20|15205.4|15203.4|15204.5|15202.5|15206.2|15204.2|15202.9|15200.9|83
1642582650000|2022-01-19 08:57:30|15204.9|15202.9|15205.1|15203.1|15206.1|15204.1|15203.9|15201.9|28
1642582660000|2022-01-19 08:57:40|15205|15203|15204|15202|15206.1|15204.1|15203.5|15201.5|38
1642582670000|2022-01-19 08:57:50|15204.6|15202.6|15206.4|15204.4|15206.9|15204.9|15204.4|15202.4|109
1642582680000|2022-01-19 08:58:00|15206.2|15204.2|15206.4|15204.4|15207.1|15205.1|15206.1|15204.1|23
1642582690000|2022-01-19 08:58:10|15206.2|15204.2|15208|15206|15208.1|15206.1|15205.7|15203.7|42
1642582700000|2022-01-19 08:58:20|15208.1|15206.1|15210|15208|15210.9|15208.9|15207.9|15205.9|176
1642582710000|2022-01-19 08:58:30|15209.6|15207.6|15208.4|15206.4|15210.1|15208.1|15207.1|15205.1|64
1642582720000|2022-01-19 08:58:40|15207.6|15205.6|15206.6|15204.6|15207.6|15205.6|15206.2|15204.2|71
1642582730000|2022-01-19 08:58:50|15206.7|15204.7|15206.4|15204.4|15207|15205|15200.9|15198.9|518
1642582740000|2022-01-19 08:59:00|15206.5|15204.5|15206.4|15204.4|15207.9|15205.9|15206.1|15204.1|96
1642582750000|2022-01-19 08:59:10|15207.4|15205.4|15208.4|15206.4|15208.7|15206.7|15207|15205|63
1642582760000|2022-01-19 08:59:20|15208.5|15206.5|15201|15199|15212.2|15210.2|15201|15199|355
1642582770000|2022-01-19 08:59:30|15201.1|15199.1|15203.9|15201.9|15206.1|15204.1|15201.1|15199.1|98
1642582780000|2022-01-19 08:59:40|15203.7|15201.7|15202.2|15200.2|15203.9|15201.9|15201.2|15199.2|68
1642582790000|2022-01-19 08:59:50|15202.6|15200.6|15208.6|15206.6|15208.6|15206.6|15202.6|15200.6|58
1642582800000|2022-01-19 09:00:00|15207.9|15205.9|15203.7|15201.7|15208.4|15206.4|15203.5|15201.5|118
1642582810000|2022-01-19 09:00:10|15203.6|15201.6|15204.7|15202.7|15204.7|15202.7|15200.1|15198.1|99
1642582820000|2022-01-19 09:00:20|15204.2|15202.2|15204.9|15202.9|15206.1|15204.1|15203.7|15201.7|49
1642582830000|2022-01-19 09:00:30|15204.7|15202.7|15203.6|15201.6|15206.5|15204.5|15202|15200|76
1642582840000|2022-01-19 09:00:40|15203.7|15201.7|15203.5|15201.5|15207|15205|15202.7|15200.7|118
1642582850000|2022-01-19 09:00:50|15203|15201|15202.9|15200.9|15203.6|15201.6|15202.1|15200.1|69
1642582860000|2022-01-19 09:01:00|15202.5|15200.5|15200.4|15198.4|15203|15201|15198.7|15196.7|92
1642582870000|2022-01-19 09:01:10|15200.2|15198.2|15200.7|15198.7|15203.4|15201.4|15200.2|15198.2|34
1642582880000|2022-01-19 09:01:20|15201|15199|15201.6|15199.6|15202.1|15200.1|15200.2|15198.2|16
1642582890000|2022-01-19 09:01:30|15201.9|15199.9|15201.7|15199.7|15202|15200|15199.6|15197.6|37
1642582900000|2022-01-19 09:01:40|15201.9|15199.9|15202.5|15200.5|15203|15201|15201.6|15199.6|19
1642582910000|2022-01-19 09:01:50|15202.6|15200.6|15201|15199|15202.6|15200.6|15199.5|15197.5|30
1642582920000|2022-01-19 09:02:00|15201.1|15199.1|15202.5|15200.5|15204.5|15202.5|15200.4|15198.4|34
1642582930000|2022-01-19 09:02:10|15202.4|15200.4|15201.5|15199.5|15203.9|15201.9|15201.2|15199.2|15
1642582940000|2022-01-19 09:02:20|15201.7|15199.7|15203.2|15201.2|15204.5|15202.5|15201.5|15199.5|32
1642582950000|2022-01-19 09:02:30|15203.1|15201.1|15203.5|15201.5|15203.7|15201.7|15202.1|15200.1|18
1642582960000|2022-01-19 09:02:40|15203.6|15201.6|15203.6|15201.6|15204.6|15202.6|15202.9|15200.9|24
1642582970000|2022-01-19 09:02:50|15203.7|15201.7|15204.4|15202.4|15204.6|15202.6|15202.9|15200.9|14
1642582980000|2022-01-19 09:03:00|15204.2|15202.2|15212.5|15210.5|15212.7|15210.7|15204.2|15202.2|139
1642582990000|2022-01-19 09:03:10|15212.1|15210.1|15215.9|15213.9|15216.9|15214.9|15211.6|15209.6|262
1642583000000|2022-01-19 09:03:20|15215.7|15213.7|15216.4|15214.4|15217.9|15215.9|15215.5|15213.5|109
1642583010000|2022-01-19 09:03:30|15216.6|15214.6|15217.9|15215.9|15218.4|15216.4|15215.2|15213.2|44
1642583020000|2022-01-19 09:03:40|15218.1|15216.1|15217.6|15215.6|15218.5|15216.5|15217.2|15215.2|43
1642583030000|2022-01-19 09:03:50|15217.4|15215.4|15219.4|15217.4|15219.6|15217.6|15217.4|15215.4|71
1642583040000|2022-01-19 09:04:00|15219.6|15217.6|15216.6|15214.6|15219.9|15217.9|15215.4|15213.4|120
1642583050000|2022-01-19 09:04:10|15216.7|15214.7|15215.7|15213.7|15217.6|15215.6|15215.7|15213.7|23
1642583060000|2022-01-19 09:04:20|15215.5|15213.5|15216.9|15214.9|15216.9|15214.9|15213|15211|130
1642583070000|2022-01-19 09:04:30|15216.7|15214.7|15217|15215|15217|15215|15215.5|15213.5|53
1642583080000|2022-01-19 09:04:40|15216.9|15214.9|15219.9|15217.9|15220.9|15218.9|15216.2|15214.2|129
1642583090000|2022-01-19 09:04:50|15220.1|15218.1|15217|15215|15220.1|15218.1|15216.2|15214.2|67
1642583100000|2022-01-19 09:05:00|15216.9|15214.9|15221.7|15219.7|15222.2|15220.2|15215.6|15213.6|107
1642583110000|2022-01-19 09:05:10|15221.6|15219.6|15216.6|15214.6|15221.7|15219.7|15216.6|15214.6|34
1642583120000|2022-01-19 09:05:20|15216.5|15214.5|15222.6|15220.6|15222.6|15220.6|15216.5|15214.5|80
1642583130000|2022-01-19 09:05:30|15222.5|15220.5|15219.7|15217.7|15222.5|15220.5|15219.7|15217.7|111
1642583140000|2022-01-19 09:05:40|15219.6|15217.6|15219.5|15217.5|15221.4|15219.4|15218.7|15216.7|32
1642583150000|2022-01-19 09:05:50|15219.4|15217.4|15220.5|15218.5|15221.1|15219.1|15217.9|15215.9|34
1642583160000|2022-01-19 09:06:00|15220.2|15218.2|15215.4|15213.4|15220.2|15218.2|15215.4|15213.4|52
1642583170000|2022-01-19 09:06:10|15215.1|15213.1|15218.1|15216.1|15218.2|15216.2|15214.4|15212.4|85
1642583180000|2022-01-19 09:06:20|15218.4|15216.4|15220|15218|15220.4|15218.4|15217|15215|38
1642583190000|2022-01-19 09:06:30|15220.1|15218.1|15219.1|15217.1|15220.6|15218.6|15219|15217|16
1642583200000|2022-01-19 09:06:40|15218.9|15216.9|15219.4|15217.4|15220.2|15218.2|15218.2|15216.2|11
1642583210000|2022-01-19 09:06:50|15219.9|15217.9|15221.5|15219.5|15222.1|15220.1|15219.9|15217.9|56
1642583220000|2022-01-19 09:07:00|15221.6|15219.6|15222.7|15220.7|15222.9|15220.9|15221.5|15219.5|95
1642583230000|2022-01-19 09:07:10|15223|15221|15223|15221|15223.6|15221.6|15222.6|15220.6|89
1642583240000|2022-01-19 09:07:20|15222.9|15220.9|15223.7|15221.7|15226.6|15224.6|15222.6|15220.6|148
1642583250000|2022-01-19 09:07:30|15223.9|15221.9|15221.2|15219.2|15223.9|15221.9|15221.2|15219.2|99
1642583260000|2022-01-19 09:07:40|15221.1|15219.1|15221.5|15219.5|15222.1|15220.1|15220.1|15218.1|21
1642583270000|2022-01-19 09:07:50|15221.4|15219.4|15220.7|15218.7|15221.5|15219.5|15220.1|15218.1|18
1642583280000|2022-01-19 09:08:00|15220.9|15218.9|15219.1|15217.1|15221.5|15219.5|15217.6|15215.6|61
1642583290000|2022-01-19 09:08:10|15219|15217|15217.4|15215.4|15219.1|15217.1|15217.4|15215.4|48
1642583300000|2022-01-19 09:08:20|15217.2|15215.2|15216.6|15214.6|15218|15216|15216.2|15214.2|21
1642583310000|2022-01-19 09:08:30|15216.5|15214.5|15214.9|15212.9|15216.7|15214.7|15214.9|15212.9|23
1642583320000|2022-01-19 09:08:40|15214.7|15212.7|15214.4|15212.4|15215.6|15213.6|15213.5|15211.5|33
1642583330000|2022-01-19 09:08:50|15214.5|15212.5|15215.5|15213.5|15216.1|15214.1|15213|15211|34
1642583340000|2022-01-19 09:09:00|15215.7|15213.7|15216.9|15214.9|15217.2|15215.2|15215.6|15213.6|27
1642583350000|2022-01-19 09:09:10|15217.1|15215.1|15214.6|15212.6|15217.1|15215.1|15214.6|15212.6|19
1642583360000|2022-01-19 09:09:20|15214.5|15212.5|15212.6|15210.6|15215|15213|15212.4|15210.4|34
1642583370000|2022-01-19 09:09:30|15212.2|15210.2|15214.7|15212.7|15214.7|15212.7|15212.1|15210.1|17
1642583380000|2022-01-19 09:09:40|15214.9|15212.9|15212.1|15210.1|15215.6|15213.6|15212|15210|49
1642583390000|2022-01-19 09:09:50|15212|15210|15214.2|15212.2|15214.5|15212.5|15212|15210|55
1642583400000|2022-01-19 09:10:00|15217.7|15215.7|15215.4|15213.4|15217.7|15215.7|15215.2|15213.2|79
1642583410000|2022-01-19 09:10:10|15215.2|15213.2|15211|15209|15215.6|15213.6|15209.7|15207.7|206
1642583420000|2022-01-19 09:10:20|15211.1|15209.1|15209.9|15207.9|15211.7|15209.7|15208.5|15206.5|47
1642583430000|2022-01-19 09:10:30|15209.7|15207.7|15213.4|15211.4|15213.7|15211.7|15209.6|15207.6|105
1642583440000|2022-01-19 09:10:40|15213.6|15211.6|15211.2|15209.2|15213.6|15211.6|15210.1|15208.1|60
1642583450000|2022-01-19 09:10:50|15211.1|15209.1|15212|15210|15212.5|15210.5|15207.5|15205.5|88
1642583460000|2022-01-19 09:11:00|15211.9|15209.9|15209.1|15207.1|15211.9|15209.9|15208.2|15206.2|44
1642583470000|2022-01-19 09:11:10|15208.9|15206.9|15208.9|15206.9|15210.6|15208.6|15207.4|15205.4|53
1642583480000|2022-01-19 09:11:20|15208.7|15206.7|15210.6|15208.6|15211.6|15209.6|15208.6|15206.6|53
1642583490000|2022-01-19 09:11:30|15210.1|15208.1|15209|15207|15210.1|15208.1|15208.4|15206.4|67
1642583500000|2022-01-19 09:11:40|15208.9|15206.9|15209.9|15207.9|15210.5|15208.5|15208.4|15206.4|27
1642583510000|2022-01-19 09:11:50|15210.1|15208.1|15207.4|15205.4|15210.4|15208.4|15207.4|15205.4|31
1642583520000|2022-01-19 09:12:00|15207.5|15205.5|15208.1|15206.1|15208.6|15206.6|15207.4|15205.4|27
1642583530000|2022-01-19 09:12:10|15208|15206|15209.2|15207.2|15209.5|15207.5|15205.5|15203.5|113
1642583540000|2022-01-19 09:12:20|15209|15207|15209.4|15207.4|15210.5|15208.5|15207.9|15205.9|21
1642583550000|2022-01-19 09:12:30|15210.1|15208.1|15210.2|15208.2|15211.4|15209.4|15209.6|15207.6|17
1642583560000|2022-01-19 09:12:40|15210.1|15208.1|15209.4|15207.4|15211|15209|15209.4|15207.4|9
1642583570000|2022-01-19 09:12:50|15209.5|15207.5|15209.6|15207.6|15210.1|15208.1|15207.7|15205.7|35
1642583580000|2022-01-19 09:13:00|15209.5|15207.5|15208.1|15206.1|15209.6|15207.6|15208|15206|13
1642583590000|2022-01-19 09:13:10|15208.2|15206.2|15208.6|15206.6|15208.6|15206.6|15207.5|15205.5|8
1642583600000|2022-01-19 09:13:20|15209.5|15207.5|15210|15208|15210.9|15208.9|15208.9|15206.9|10
1642583610000|2022-01-19 09:13:30|15209.9|15207.9|15207.6|15205.6|15209.9|15207.9|15206.4|15204.4|47
1642583620000|2022-01-19 09:13:40|15207.7|15205.7|15208.4|15206.4|15208.9|15206.9|15207.6|15205.6|6
1642583630000|2022-01-19 09:13:50|15208.1|15206.1|15208|15206|15208.9|15206.9|15207.6|15205.6|12
1642583640000|2022-01-19 09:14:00|15207.9|15205.9|15208.7|15206.7|15210.1|15208.1|15207.7|15205.7|8
1642583650000|2022-01-19 09:14:10|15208.6|15206.6|15206.9|15204.9|15209.2|15207.2|15206.9|15204.9|13
1642583660000|2022-01-19 09:14:20|15207|15205|15205.1|15203.1|15207|15205|15203.9|15201.9|49
1642583670000|2022-01-19 09:14:30|15204.9|15202.9|15205.4|15203.4|15205.9|15203.9|15203|15201|71
1642583680000|2022-01-19 09:14:40|15205.2|15203.2|15204.7|15202.7|15205.7|15203.7|15203.7|15201.7|37
1642583690000|2022-01-19 09:14:50|15204.9|15202.9|15203.9|15201.9|15205.4|15203.4|15203.6|15201.6|13
1642583700000|2022-01-19 09:15:00|15204|15202|15205.5|15203.5|15205.6|15203.6|15202.5|15200.5|70
1642583710000|2022-01-19 09:15:10|15205.4|15203.4|15206.9|15204.9|15208.9|15206.9|15205.4|15203.4|59
1642583720000|2022-01-19 09:15:20|15206.7|15204.7|15210.7|15208.7|15210.7|15208.7|15206|15204|19
1642583730000|2022-01-19 09:15:30|15210.4|15208.4|15210.5|15208.5|15211.1|15209.1|15210.1|15208.1|52
1642583740000|2022-01-19 09:15:40|15210.4|15208.4|15210.4|15208.4|15211.9|15209.9|15209.6|15207.6|30
1642583750000|2022-01-19 09:15:50|15209.6|15207.6|15211.2|15209.2|15211.2|15209.2|15208.7|15206.7|34
1642583760000|2022-01-19 09:16:00|15211|15209|15208.7|15206.7|15211.1|15209.1|15208.6|15206.6|18
1642583770000|2022-01-19 09:16:10|15208.2|15206.2|15208.6|15206.6|15209.6|15207.6|15208|15206|15
1642583780000|2022-01-19 09:16:20|15208.2|15206.2|15209.2|15207.2|15210|15208|15207.7|15205.7|13
1642583790000|2022-01-19 09:16:30|15209.1|15207.1|15208.6|15206.6|15209.6|15207.6|15208.4|15206.4|8
1642583800000|2022-01-19 09:16:40|15208.5|15206.5|15208.9|15206.9|15209.5|15207.5|15207.7|15205.7|16
1642583810000|2022-01-19 09:16:50|15208.7|15206.7|15210.7|15208.7|15210.7|15208.7|15208.4|15206.4|24
1642583820000|2022-01-19 09:17:00|15210.9|15208.9|15213.4|15211.4|15213.7|15211.7|15210.6|15208.6|42
1642583830000|2022-01-19 09:17:10|15213.2|15211.2|15216.1|15214.1|15216.6|15214.6|15213.2|15211.2|50
1642583840000|2022-01-19 09:17:20|15216|15214|15215.9|15213.9|15216.9|15214.9|15215.7|15213.7|36
1642583850000|2022-01-19 09:17:30|15216.1|15214.1|15219.5|15217.5|15219.5|15217.5|15215.9|15213.9|36
1642583860000|2022-01-19 09:17:40|15219.2|15217.2|15219|15217|15219.5|15217.5|15217.7|15215.7|23
1642583870000|2022-01-19 09:17:50|15218.4|15216.4|15220.9|15218.9|15220.9|15218.9|15217.9|15215.9|52
1642583880000|2022-01-19 09:18:00|15221|15219|15221.6|15219.6|15222.7|15220.7|15221|15219|88
1642583890000|2022-01-19 09:18:10|15222|15220|15220.6|15218.6|15222.5|15220.5|15219.5|15217.5|70
1642583900000|2022-01-19 09:18:20|15220.7|15218.7|15220.4|15218.4|15221.1|15219.1|15219.2|15217.2|40
1642583910000|2022-01-19 09:18:30|15220.5|15218.5|15220.4|15218.4|15222.1|15220.1|15220.4|15218.4|11
1642583920000|2022-01-19 09:18:40|15220.2|15218.2|15221.2|15219.2|15221.4|15219.4|15218.9|15216.9|24
1642583930000|2022-01-19 09:18:50|15221.1|15219.1|15222.5|15220.5|15222.7|15220.7|15221.1|15219.1|39
1642583940000|2022-01-19 09:19:00|15222.6|15220.6|15221.9|15219.9|15223.1|15221.1|15221.4|15219.4|23
1642583950000|2022-01-19 09:19:10|15222|15220|15222.5|15220.5|15223.5|15221.5|15221.9|15219.9|35
1642583960000|2022-01-19 09:19:20|15222.7|15220.7|15222.1|15220.1|15223.5|15221.5|15222.1|15220.1|9
1642583970000|2022-01-19 09:19:30|15222.4|15220.4|15221.9|15219.9|15223|15221|15221.2|15219.2|15
1642583980000|2022-01-19 09:19:40|15221.7|15219.7|15221.6|15219.6|15222.5|15220.5|15220.9|15218.9|46
1642583990000|2022-01-19 09:19:50|15221.5|15219.5|15221.1|15219.1|15222.1|15220.1|15220.9|15218.9|10
1642584000000|2022-01-19 09:20:00|15221|15219|15217.5|15215.5|15221.2|15219.2|15216.7|15214.7|85
1642584010000|2022-01-19 09:20:10|15217.4|15215.4|15217.9|15215.9|15217.9|15215.9|15216.6|15214.6|31
1642584020000|2022-01-19 09:20:20|15216.9|15214.9|15216|15214|15218|15216|15215.9|15213.9|37
1642584030000|2022-01-19 09:20:30|15215.9|15213.9|15217.6|15215.6|15217.7|15215.7|15215.7|15213.7|37
1642584040000|2022-01-19 09:20:40|15217.4|15215.4|15216.6|15214.6|15217.6|15215.6|15216.5|15214.5|28
1642584050000|2022-01-19 09:20:50|15216.5|15214.5|15212.6|15210.6|15216.5|15214.5|15212.4|15210.4|59
1642584060000|2022-01-19 09:21:00|15212.4|15210.4|15212.9|15210.9|15214|15212|15212.4|15210.4|26
1642584070000|2022-01-19 09:21:10|15212.7|15210.7|15209.4|15207.4|15212.7|15210.7|15209.4|15207.4|39
1642584080000|2022-01-19 09:21:20|15209.5|15207.5|15208.6|15206.6|15209.7|15207.7|15207.4|15205.4|66
1642584090000|2022-01-19 09:21:30|15208.4|15206.4|15207.4|15205.4|15208.6|15206.6|15207.1|15205.1|32
1642584100000|2022-01-19 09:21:40|15207.5|15205.5|15207.2|15205.2|15207.9|15205.9|15206.9|15204.9|30
1642584110000|2022-01-19 09:21:50|15207.1|15205.1|15209.1|15207.1|15209.1|15207.1|15207.1|15205.1|51
1642584120000|2022-01-19 09:22:00|15209.2|15207.2|15210.7|15208.7|15211|15209|15208.4|15206.4|12
1642584130000|2022-01-19 09:22:10|15210.6|15208.6|15210.6|15208.6|15212|15210|15210.1|15208.1|15
1642584140000|2022-01-19 09:22:20|15210.7|15208.7|15212|15210|15212.5|15210.5|15210.7|15208.7|15
1642584150000|2022-01-19 09:22:30|15211.5|15209.5|15212.7|15210.7|15212.7|15210.7|15211.4|15209.4|9
1642584160000|2022-01-19 09:22:40|15212.6|15210.6|15211.2|15209.2|15214.2|15212.2|15211.2|15209.2|28
1642584170000|2022-01-19 09:22:50|15211.5|15209.5|15214.2|15212.2|15214.2|15212.2|15211.5|15209.5|16
1642584180000|2022-01-19 09:23:00|15214.1|15212.1|15211.5|15209.5|15214.1|15212.1|15210.7|15208.7|13
1642584190000|2022-01-19 09:23:10|15210.9|15208.9|15211.5|15209.5|15212|15210|15210.9|15208.9|22
1642584200000|2022-01-19 09:23:20|15211.4|15209.4|15210.1|15208.1|15211.5|15209.5|15209.7|15207.7|10
1642584210000|2022-01-19 09:23:30|15210|15208|15210.1|15208.1|15211.2|15209.2|15209.6|15207.6|11
1642584220000|2022-01-19 09:23:40|15210.5|15208.5|15211|15209|15211.2|15209.2|15210.2|15208.2|5
1642584230000|2022-01-19 09:23:50|15210.9|15208.9|15209.9|15207.9|15211|15209|15209.2|15207.2|8
1642584240000|2022-01-19 09:24:00|15210|15208|15210.7|15208.7|15210.9|15208.9|15209.9|15207.9|8
1642584250000|2022-01-19 09:24:10|15210.6|15208.6|15208.4|15206.4|15210.6|15208.6|15208.4|15206.4|9
1642584260000|2022-01-19 09:24:20|15208.5|15206.5|15207.2|15205.2|15209.7|15207.7|15207.1|15205.1|14
1642584270000|2022-01-19 09:24:30|15207.1|15205.1|15208.9|15206.9|15209.4|15207.4|15206.4|15204.4|24
1642584280000|2022-01-19 09:24:40|15207.6|15205.6|15206.4|15204.4|15207.7|15205.7|15205.7|15203.7|20
1642584290000|2022-01-19 09:24:50|15206.9|15204.9|15208|15206|15208.2|15206.2|15206.9|15204.9|29
1642584300000|2022-01-19 09:25:00|15207.9|15205.9|15207.4|15205.4|15208|15206|15206.1|15204.1|15
1642584310000|2022-01-19 09:25:10|15207.5|15205.5|15206.6|15204.6|15207.9|15205.9|15206.4|15204.4|18
1642584320000|2022-01-19 09:25:20|15206.2|15204.2|15206|15204|15207.9|15205.9|15204.9|15202.9|84
1642584330000|2022-01-19 09:25:30|15206.1|15204.1|15206.5|15204.5|15207.4|15205.4|15205.1|15203.1|12
1642584340000|2022-01-19 09:25:40|15206.1|15204.1|15206.7|15204.7|15207.6|15205.6|15205.9|15203.9|11
1642584350000|2022-01-19 09:25:50|15206.5|15204.5|15208.6|15206.6|15208.9|15206.9|15206.1|15204.1|20
1642584360000|2022-01-19 09:26:00|15208.5|15206.5|15206.2|15204.2|15210.1|15208.1|15206.2|15204.2|38
1642584370000|2022-01-19 09:26:10|15206.1|15204.1|15206|15204|15206.2|15204.2|15204.6|15202.6|39
1642584380000|2022-01-19 09:26:20|15205.7|15203.7|15206.4|15204.4|15207.2|15205.2|15204.5|15202.5|25
1642584390000|2022-01-19 09:26:30|15206|15204|15207.7|15205.7|15207.7|15205.7|15206|15204|8
1642584400000|2022-01-19 09:26:40|15207.6|15205.6|15208.6|15206.6|15208.6|15206.6|15206.6|15204.6|18
1642584410000|2022-01-19 09:26:50|15208.9|15206.9|15211|15209|15211.6|15209.6|15208.2|15206.2|33
1642584420000|2022-01-19 09:27:00|15210.9|15208.9|15209.2|15207.2|15211.4|15209.4|15208.2|15206.2|18
1642584430000|2022-01-19 09:27:10|15209.1|15207.1|15209.5|15207.5|15210.9|15208.9|15209.1|15207.1|32
1642584440000|2022-01-19 09:27:20|15209.9|15207.9|15209.2|15207.2|15210.2|15208.2|15208.1|15206.1|10
1642584450000|2022-01-19 09:27:30|15209.4|15207.4|15210|15208|15210.2|15208.2|15208.5|15206.5|5
1642584460000|2022-01-19 09:27:40|15209.9|15207.9|15202.2|15200.2|15209.9|15207.9|15201.1|15199.1|225
1642584470000|2022-01-19 09:27:50|15202|15200|15202.2|15200.2|15203.4|15201.4|15200.9|15198.9|58
1642584480000|2022-01-19 09:28:00|15202|15200|15199.4|15197.4|15202.1|15200.1|15199.2|15197.2|46
1642584490000|2022-01-19 09:28:10|15199.2|15197.2|15200.9|15198.9|15201|15199|15199|15197|39
1642584500000|2022-01-19 09:28:20|15201|15199|15200.9|15198.9|15201.6|15199.6|15200.2|15198.2|22
1642584510000|2022-01-19 09:28:30|15200.7|15198.7|15199.2|15197.2|15201.7|15199.7|15199.1|15197.1|36
1642584520000|2022-01-19 09:28:40|15199.4|15197.4|15197.5|15195.5|15201.5|15199.5|15196.9|15194.9|63
1642584530000|2022-01-19 09:28:50|15197.6|15195.6|15196.4|15194.4|15197.7|15195.7|15196.4|15194.4|55
1642584540000|2022-01-19 09:29:00|15196.7|15194.7|15198.5|15196.5|15199.1|15197.1|15196.6|15194.6|50
1642584550000|2022-01-19 09:29:10|15198.2|15196.2|15199|15197|15199.1|15197.1|15197.7|15195.7|12
1642584560000|2022-01-19 09:29:20|15196.7|15194.7|15193.5|15191.5|15197.4|15195.4|15192.9|15190.9|149
1642584570000|2022-01-19 09:29:30|15193.6|15191.6|15194.7|15192.7|15195.5|15193.5|15193.6|15191.6|45
1642584580000|2022-01-19 09:29:40|15194.6|15192.6|15193.6|15191.6|15194.6|15192.6|15192.9|15190.9|38
1642584590000|2022-01-19 09:29:50|15193.7|15191.7|15193.5|15191.5|15194|15192|15191.4|15189.4|70
1642584600000|2022-01-19 09:30:00|15193.4|15191.4|15189.6|15187.6|15193.5|15191.5|15189.1|15187.1|122
1642584610000|2022-01-19 09:30:10|15189.4|15187.4|15193|15191|15194.2|15192.2|15189.4|15187.4|219
1642584620000|2022-01-19 09:30:20|15193.1|15191.1|15192.2|15190.2|15193.7|15191.7|15192.2|15190.2|55
1642584630000|2022-01-19 09:30:30|15192.4|15190.4|15191.4|15189.4|15193.2|15191.2|15191.4|15189.4|22
1642584640000|2022-01-19 09:30:40|15191.2|15189.2|15191.9|15189.9|15193.6|15191.6|15191.2|15189.2|24
1642584650000|2022-01-19 09:30:50|15192|15190|15190.6|15188.6|15193|15191|15190|15188|79
1642584660000|2022-01-19 09:31:00|15191.5|15189.5|15190|15188|15191.7|15189.7|15188.4|15186.4|52
1642584670000|2022-01-19 09:31:10|15190.2|15188.2|15191.9|15189.9|15192.2|15190.2|15189.9|15187.9|18
1642584680000|2022-01-19 09:31:20|15192.1|15190.1|15192.9|15190.9|15194.4|15192.4|15192.1|15190.1|34
1642584690000|2022-01-19 09:31:30|15193|15191|15192.9|15190.9|15193.4|15191.4|15192.2|15190.2|24
1642584700000|2022-01-19 09:31:40|15193|15191|15191.6|15189.6|15193.9|15191.9|15190.7|15188.7|30
1642584710000|2022-01-19 09:31:50|15191.5|15189.5|15191.7|15189.7|15191.9|15189.9|15191|15189|5
1642584720000|2022-01-19 09:32:00|15191.6|15189.6|15194.4|15192.4|15194.4|15192.4|15191|15189|18
1642584730000|2022-01-19 09:32:10|15194.9|15192.9|15196.5|15194.5|15196.5|15194.5|15193.6|15191.6|64
1642584740000|2022-01-19 09:32:20|15195.9|15193.9|15193.6|15191.6|15196.5|15194.5|15193.1|15191.1|32
1642584750000|2022-01-19 09:32:30|15193.7|15191.7|15195.1|15193.1|15196.4|15194.4|15193.7|15191.7|16
1642584760000|2022-01-19 09:32:40|15194.7|15192.7|15197.7|15195.7|15197.9|15195.9|15194.7|15192.7|51
1642584770000|2022-01-19 09:32:50|15197.6|15195.6|15200.5|15198.5|15201|15199|15197.1|15195.1|47
1642584780000|2022-01-19 09:33:00|15200.1|15198.1|15204.4|15202.4|15206.1|15204.1|15199.7|15197.7|131
1642584790000|2022-01-19 09:33:10|15204.9|15202.9|15204.4|15202.4|15206.9|15204.9|15204.2|15202.2|47
1642584800000|2022-01-19 09:33:20|15204.2|15202.2|15205.4|15203.4|15205.6|15203.6|15202.5|15200.5|124
1642584810000|2022-01-19 09:33:30|15205.9|15203.9|15207.9|15205.9|15208.1|15206.1|15205.7|15203.7|31
1642584820000|2022-01-19 09:33:40|15208|15206|15205.7|15203.7|15208.4|15206.4|15205.1|15203.1|31
1642584830000|2022-01-19 09:33:50|15205.6|15203.6|15205.9|15203.9|15205.9|15203.9|15205.2|15203.2|7
1642584840000|2022-01-19 09:34:00|15205.7|15203.7|15207.6|15205.6|15207.9|15205.9|15205.5|15203.5|27
1642584850000|2022-01-19 09:34:10|15207.7|15205.7|15205.6|15203.6|15207.7|15205.7|15205.1|15203.1|45
1642584860000|2022-01-19 09:34:20|15205.4|15203.4|15205.1|15203.1|15206.1|15204.1|15204.9|15202.9|15
1642584870000|2022-01-19 09:34:30|15206|15204|15206.5|15204.5|15207.1|15205.1|15205.2|15203.2|53
1642584880000|2022-01-19 09:34:40|15206.6|15204.6|15211.7|15209.7|15212.1|15210.1|15206.5|15204.5|81
1642584890000|2022-01-19 09:34:50|15211.6|15209.6|15211.9|15209.9|15214.1|15212.1|15211.6|15209.6|56
1642584900000|2022-01-19 09:35:00|15211.6|15209.6|15213.5|15211.5|15213.6|15211.6|15211.5|15209.5|20
1642584910000|2022-01-19 09:35:10|15213.2|15211.2|15217.5|15215.5|15217.5|15215.5|15212.4|15210.4|145
1642584920000|2022-01-19 09:35:20|15217.2|15215.2|15215.7|15213.7|15217.6|15215.6|15215.5|15213.5|33
1642584930000|2022-01-19 09:35:30|15215.6|15213.6|15217.1|15215.1|15218.5|15216.5|15215.6|15213.6|97
1642584940000|2022-01-19 09:35:40|15217|15215|15218.5|15216.5|15218.5|15216.5|15216.9|15214.9|37
1642584950000|2022-01-19 09:35:50|15218.4|15216.4|15213.5|15211.5|15218.4|15216.4|15212.9|15210.9|93
1642584960000|2022-01-19 09:36:00|15213.4|15211.4|15211.1|15209.1|15213.4|15211.4|15211|15209|20
1642584970000|2022-01-19 09:36:10|15211.5|15209.5|15210.5|15208.5|15212.7|15210.7|15210.5|15208.5|33
1642584980000|2022-01-19 09:36:20|15210.4|15208.4|15210.7|15208.7|15211.1|15209.1|15210.1|15208.1|14
1642584990000|2022-01-19 09:36:30|15211|15209|15212.7|15210.7|15214.2|15212.2|15210.7|15208.7|84
1642585000000|2022-01-19 09:36:40|15213|15211|15212.2|15210.2|15213|15211|15212|15210|11
1642585010000|2022-01-19 09:36:50|15212.1|15210.1|15211.6|15209.6|15212.5|15210.5|15211|15209|4
1642585020000|2022-01-19 09:37:00|15211.2|15209.2|15213.9|15211.9|15214.5|15212.5|15211.1|15209.1|19
1642585030000|2022-01-19 09:37:10|15213.7|15211.7|15213.9|15211.9|15214.5|15212.5|15213.5|15211.5|11
1642585040000|2022-01-19 09:37:20|15214.5|15212.5|15214.2|15212.2|15214.6|15212.6|15213.9|15211.9|5
1642585050000|2022-01-19 09:37:30|15214.1|15212.1|15214|15212|15214.5|15212.5|15213.7|15211.7|1
1642585060000|2022-01-19 09:37:40|15214.1|15212.1|15211.6|15209.6|15214.1|15212.1|15211.5|15209.5|12
1642585070000|2022-01-19 09:37:50|15212.1|15210.1|15212.4|15210.4|15213.1|15211.1|15212.1|15210.1|11
1642585080000|2022-01-19 09:38:00|15212.5|15210.5|15217|15215|15217.9|15215.9|15212.1|15210.1|44
1642585090000|2022-01-19 09:38:10|15217.2|15215.2|15217.4|15215.4|15217.4|15215.4|15215.9|15213.9|11
1642585100000|2022-01-19 09:38:20|15217.5|15215.5|15221.2|15219.2|15221.5|15219.5|15217.5|15215.5|60
1642585110000|2022-01-19 09:38:30|15221|15219|15219.7|15217.7|15221.1|15219.1|15217.9|15215.9|66
1642585120000|2022-01-19 09:38:40|15219.9|15217.9|15219.4|15217.4|15219.9|15217.9|15216.6|15214.6|50
1642585130000|2022-01-19 09:38:50|15219.6|15217.6|15216.9|15214.9|15219.6|15217.6|15216.9|15214.9|8
1642585140000|2022-01-19 09:39:00|15217|15215|15221.9|15219.9|15222.4|15220.4|15216.9|15214.9|45
1642585150000|2022-01-19 09:39:10|15222.1|15220.1|15221|15219|15222.6|15220.6|15220.9|15218.9|17
1642585160000|2022-01-19 09:39:20|15221.1|15219.1|15225.6|15223.6|15225.6|15223.6|15220.5|15218.5|125
1642585170000|2022-01-19 09:39:30|15226.1|15224.1|15227|15225|15227.4|15225.4|15224.9|15222.9|96
1642585180000|2022-01-19 09:39:40|15227.1|15225.1|15227.6|15225.6|15227.7|15225.7|15226.2|15224.2|58
1642585190000|2022-01-19 09:39:50|15227.5|15225.5|15227.6|15225.6|15228.2|15226.2|15227.2|15225.2|36
1642585200000|2022-01-19 09:40:00|15227|15225|15231.6|15229.6|15231.6|15229.6|15226.2|15224.2|77
1642585210000|2022-01-19 09:40:10|15231.9|15229.9|15233.9|15231.9|15234.7|15232.7|15231.9|15229.9|145
1642585220000|2022-01-19 09:40:20|15234|15232|15230.4|15228.4|15234.1|15232.1|15230.4|15228.4|32
1642585230000|2022-01-19 09:40:30|15230.5|15228.5|15231.5|15229.5|15232|15230|15229.4|15227.4|25
1642585240000|2022-01-19 09:40:40|15231.4|15229.4|15231.5|15229.5|15232.1|15230.1|15230.4|15228.4|57
1642585250000|2022-01-19 09:40:50|15231.7|15229.7|15227.2|15225.2|15231.7|15229.7|15227|15225|67
1642585260000|2022-01-19 09:41:00|15227.1|15225.1|15234.1|15232.1|15234.2|15232.2|15226.2|15224.2|99
1642585270000|2022-01-19 09:41:10|15234.2|15232.2|15236.7|15234.7|15237.4|15235.4|15233.9|15231.9|73
1642585280000|2022-01-19 09:41:20|15236.9|15234.9|15239|15237|15240.4|15238.4|15236.1|15234.1|123
1642585290000|2022-01-19 09:41:30|15239.2|15237.2|15239.2|15237.2|15240|15238|15238.1|15236.1|57
1642585300000|2022-01-19 09:41:40|15239|15237|15239.7|15237.7|15240.9|15238.9|15238.5|15236.5|20
1642585310000|2022-01-19 09:41:50|15240.1|15238.1|15241.1|15239.1|15242.2|15240.2|15239.7|15237.7|75
1642585320000|2022-01-19 09:42:00|15241.2|15239.2|15245.7|15243.7|15246|15244|15239.1|15237.1|176
1642585330000|2022-01-19 09:42:10|15245.9|15243.9|15245.5|15243.5|15247.1|15245.1|15244.9|15242.9|129
1642585340000|2022-01-19 09:42:20|15245.4|15243.4|15245.2|15243.2|15246.7|15244.7|15242.5|15240.5|54
1642585350000|2022-01-19 09:42:30|15245.1|15243.1|15248|15246|15248.6|15246.6|15244.7|15242.7|81
1642585360000|2022-01-19 09:42:40|15247.9|15245.9|15244.5|15242.5|15248.1|15246.1|15244.5|15242.5|76
1642585370000|2022-01-19 09:42:50|15244.6|15242.6|15246.4|15244.4|15246.4|15244.4|15243.5|15241.5|21
1642585380000|2022-01-19 09:43:00|15246.6|15244.6|15247.6|15245.6|15248.1|15246.1|15244.6|15242.6|97
1642585390000|2022-01-19 09:43:10|15247.7|15245.7|15250|15248|15251.2|15249.2|15247.6|15245.6|71
1642585400000|2022-01-19 09:43:20|15249.6|15247.6|15249.4|15247.4|15251.4|15249.4|15249.1|15247.1|45
1642585410000|2022-01-19 09:43:30|15249.1|15247.1|15252.5|15250.5|15252.5|15250.5|15248.6|15246.6|97
1642585420000|2022-01-19 09:43:40|15252.6|15250.6|15246.9|15244.9|15253.2|15251.2|15246.5|15244.5|214
1642585430000|2022-01-19 09:43:50|15246.7|15244.7|15244.7|15242.7|15247|15245|15244.7|15242.7|27
1642585440000|2022-01-19 09:44:00|15245|15243|15247.4|15245.4|15247.4|15245.4|15241.9|15239.9|75
1642585450000|2022-01-19 09:44:10|15247.1|15245.1|15245.6|15243.6|15247.2|15245.2|15245.2|15243.2|15
1642585460000|2022-01-19 09:44:20|15245.5|15243.5|15246.1|15244.1|15246.5|15244.5|15243.6|15241.6|47
1642585470000|2022-01-19 09:44:30|15246|15244|15244|15242|15246.1|15244.1|15244|15242|14
1642585480000|2022-01-19 09:44:40|15243.7|15241.7|15247.2|15245.2|15248.5|15246.5|15243.6|15241.6|30
1642585490000|2022-01-19 09:44:50|15247.4|15245.4|15246.5|15244.5|15248.4|15246.4|15245.7|15243.7|37
1642585500000|2022-01-19 09:45:00|15246.4|15244.4|15249|15247|15249.1|15247.1|15244.7|15242.7|67
1642585510000|2022-01-19 09:45:10|15248.5|15246.5|15250.9|15248.9|15251.2|15249.2|15247.7|15245.7|26
1642585520000|2022-01-19 09:45:20|15250|15248|15251.1|15249.1|15251.9|15249.9|15249.6|15247.6|48
1642585530000|2022-01-19 09:45:30|15251|15249|15249|15247|15251.1|15249.1|15248|15246|47
1642585540000|2022-01-19 09:45:40|15249.4|15247.4|15251.6|15249.6|15251.6|15249.6|15249.4|15247.4|31
1642585550000|2022-01-19 09:45:50|15251.5|15249.5|15252.2|15250.2|15255.7|15253.7|15251.5|15249.5|114
1642585560000|2022-01-19 09:46:00|15251.7|15249.7|15245.2|15243.2|15251.7|15249.7|15244.9|15242.9|86
1642585570000|2022-01-19 09:46:10|15244.9|15242.9|15246.2|15244.2|15247.5|15245.5|15243.5|15241.5|152
1642585580000|2022-01-19 09:46:20|15246|15244|15244.1|15242.1|15247.2|15245.2|15243.5|15241.5|45
1642585590000|2022-01-19 09:46:30|15244.2|15242.2|15244.6|15242.6|15244.6|15242.6|15242.7|15240.7|47
1642585600000|2022-01-19 09:46:40|15245|15243|15246.2|15244.2|15247.2|15245.2|15245|15243|43
1642585610000|2022-01-19 09:46:50|15246.1|15244.1|15244.2|15242.2|15246.5|15244.5|15242.5|15240.5|25
1642585620000|2022-01-19 09:47:00|15244.1|15242.1|15240.2|15238.2|15244.4|15242.4|15239.7|15237.7|57
1642585630000|2022-01-19 09:47:10|15240.1|15238.1|15239.4|15237.4|15240.4|15238.4|15239|15237|30
1642585640000|2022-01-19 09:47:20|15239.2|15237.2|15239.6|15237.6|15241.2|15239.2|15239.1|15237.1|25
1642585650000|2022-01-19 09:47:30|15239.7|15237.7|15240.2|15238.2|15240.4|15238.4|15239.1|15237.1|20
1642585660000|2022-01-19 09:47:40|15240.4|15238.4|15241.1|15239.1|15241.4|15239.4|15240.4|15238.4|15
1642585670000|2022-01-19 09:47:50|15241.2|15239.2|15243.2|15241.2|15243.4|15241.4|15241.1|15239.1|15
1642585680000|2022-01-19 09:48:00|15243.1|15241.1|15243.6|15241.6|15244.2|15242.2|15242.1|15240.1|49
1642585690000|2022-01-19 09:48:10|15243.9|15241.9|15244|15242|15244.2|15242.2|15242.6|15240.6|23
1642585700000|2022-01-19 09:48:20|15243.9|15241.9|15244|15242|15244.6|15242.6|15243.2|15241.2|19
1642585710000|2022-01-19 09:48:30|15243.9|15241.9|15242.9|15240.9|15243.9|15241.9|15242.4|15240.4|11
1642585720000|2022-01-19 09:48:40|15242.7|15240.7|15247.1|15245.1|15247.2|15245.2|15242.7|15240.7|73
1642585730000|2022-01-19 09:48:50|15247.7|15245.7|15250.2|15248.2|15250.7|15248.7|15247.7|15245.7|78
1642585740000|2022-01-19 09:49:00|15249.9|15247.9|15251.2|15249.2|15253.4|15251.4|15249.7|15247.7|76
1642585750000|2022-01-19 09:49:10|15251|15249|15248.6|15246.6|15251|15249|15246.9|15244.9|64
1642585760000|2022-01-19 09:49:20|15248.5|15246.5|15246.4|15244.4|15249|15247|15246.2|15244.2|49
1642585770000|2022-01-19 09:49:30|15246.2|15244.2|15247.1|15245.1|15248.9|15246.9|15245.1|15243.1|150
1642585780000|2022-01-19 09:49:40|15246.6|15244.6|15244.4|15242.4|15247|15245|15244.2|15242.2|76
1642585790000|2022-01-19 09:49:50|15244.5|15242.5|15244.2|15242.2|15244.7|15242.7|15243.9|15241.9|10
1642585800000|2022-01-19 09:50:00|15244.4|15242.4|15246.5|15244.5|15246.5|15244.5|15243.6|15241.6|23
1642585810000|2022-01-19 09:50:10|15246.9|15244.9|15249.4|15247.4|15250.4|15248.4|15246.7|15244.7|29
1642585820000|2022-01-19 09:50:20|15249.5|15247.5|15252|15250|15252.2|15250.2|15249.2|15247.2|90
1642585830000|2022-01-19 09:50:30|15252.2|15250.2|15252.2|15250.2|15252.5|15250.5|15248.9|15246.9|27
1642585840000|2022-01-19 09:50:40|15252.1|15250.1|15249.5|15247.5|15252.7|15250.7|15249.2|15247.2|48
1642585850000|2022-01-19 09:50:50|15249.6|15247.6|15249.1|15247.1|15249.6|15247.6|15248.7|15246.7|6
1642585860000|2022-01-19 09:51:00|15252.5|15250.5|15256.4|15254.4|15256.5|15254.5|15252.1|15250.1|145
1642585870000|2022-01-19 09:51:10|15256.6|15254.6|15256.4|15254.4|15258.1|15256.1|15255.7|15253.7|112
1642585880000|2022-01-19 09:51:20|15256.2|15254.2|15255|15253|15256.4|15254.4|15254.1|15252.1|23
1642585890000|2022-01-19 09:51:30|15255.4|15253.4|15255|15253|15256.1|15254.1|15253.6|15251.6|28
1642585900000|2022-01-19 09:51:40|15254.6|15252.6|15252.5|15250.5|15255.6|15253.6|15252.5|15250.5|19
1642585910000|2022-01-19 09:51:50|15252.4|15250.4|15254.6|15252.6|15256.1|15254.1|15252.4|15250.4|20
1642585920000|2022-01-19 09:52:00|15254.5|15252.5|15250.1|15248.1|15254.6|15252.6|15250.1|15248.1|37
1642585930000|2022-01-19 09:52:10|15250|15248|15249.2|15247.2|15250|15248|15249|15247|27
1642585940000|2022-01-19 09:52:20|15249.1|15247.1|15248.4|15246.4|15249.6|15247.6|15248|15246|17
1642585950000|2022-01-19 09:52:30|15248.2|15246.2|15249.4|15247.4|15249.6|15247.6|15246.9|15244.9|51
1642585960000|2022-01-19 09:52:40|15249.6|15247.6|15252.2|15250.2|15252.6|15250.6|15249.6|15247.6|19
1642585970000|2022-01-19 09:52:50|15252.4|15250.4|15253.6|15251.6|15254.9|15252.9|15252.1|15250.1|26
1642585980000|2022-01-19 09:53:00|15253.7|15251.7|15253.1|15251.1|15253.7|15251.7|15251.7|15249.7|12
1642585990000|2022-01-19 09:53:10|15253|15251|15254|15252|15254.4|15252.4|15252.9|15250.9|6
1642586000000|2022-01-19 09:53:20|15253.9|15251.9|15253.9|15251.9|15255.6|15253.6|15253.9|15251.9|25
1642586010000|2022-01-19 09:53:30|15254|15252|15255.2|15253.2|15255.6|15253.6|15254|15252|7
1642586020000|2022-01-19 09:53:40|15255.4|15253.4|15255.6|15253.6|15255.9|15253.9|15255.1|15253.1|9
1642586030000|2022-01-19 09:53:50|15255.5|15253.5|15258.7|15256.7|15258.9|15256.9|15255.1|15253.1|107
1642586040000|2022-01-19 09:54:00|15258.9|15256.9|15259.7|15257.7|15260.1|15258.1|15257.2|15255.2|44
1642586050000|2022-01-19 09:54:10|15259.6|15257.6|15258.2|15256.2|15260.1|15258.1|15258.2|15256.2|42
1642586060000|2022-01-19 09:54:20|15258.4|15256.4|15257.4|15255.4|15258.6|15256.6|15257.2|15255.2|11
1642586070000|2022-01-19 09:54:30|15257.2|15255.2|15257.2|15255.2|15258.2|15256.2|15256.5|15254.5|29
1642586080000|2022-01-19 09:54:40|15257.1|15255.1|15260|15258|15260.4|15258.4|15255.5|15253.5|75
1642586090000|2022-01-19 09:54:50|15259.9|15257.9|15261|15259|15262.7|15260.7|15259.7|15257.7|171
1642586100000|2022-01-19 09:55:00|15261.1|15259.1|15260.4|15258.4|15261.2|15259.2|15259.7|15257.7|49
1642586110000|2022-01-19 09:55:10|15260.2|15258.2|15260.7|15258.7|15261.2|15259.2|15258|15256|41
1642586120000|2022-01-19 09:55:20|15260.6|15258.6|15261.6|15259.6|15261.6|15259.6|15257.9|15255.9|33
1642586130000|2022-01-19 09:55:30|15261.5|15259.5|15261.2|15259.2|15262.5|15260.5|15261.1|15259.1|26
1642586140000|2022-01-19 09:55:40|15261.4|15259.4|15260.2|15258.2|15261.6|15259.6|15260.2|15258.2|23
1642586150000|2022-01-19 09:55:50|15260.1|15258.1|15261.5|15259.5|15262.9|15260.9|15260.1|15258.1|33
1642586160000|2022-01-19 09:56:00|15261|15259|15260.1|15258.1|15261.9|15259.9|15259.7|15257.7|38
1642586170000|2022-01-19 09:56:10|15260|15258|15260.4|15258.4|15260.5|15258.5|15259.7|15257.7|27
1642586180000|2022-01-19 09:56:20|15260.1|15258.1|15259.2|15257.2|15262.5|15260.5|15259.2|15257.2|37
1642586190000|2022-01-19 09:56:30|15259.4|15257.4|15260.5|15258.5|15261.4|15259.4|15258.5|15256.5|39
1642586200000|2022-01-19 09:56:40|15260.6|15258.6|15261.5|15259.5|15263|15261|15260.4|15258.4|38
1642586210000|2022-01-19 09:56:50|15261.4|15259.4|15260|15258|15261.5|15259.5|15258.6|15256.6|46
1642586220000|2022-01-19 09:57:00|15259.9|15257.9|15263.2|15261.2|15263.7|15261.7|15259.6|15257.6|51
1642586230000|2022-01-19 09:57:10|15263.4|15261.4|15263.9|15261.9|15266.4|15264.4|15263.4|15261.4|158
1642586240000|2022-01-19 09:57:20|15264|15262|15267.1|15265.1|15267.6|15265.6|15262.6|15260.6|58
1642586250000|2022-01-19 09:57:30|15267.4|15265.4|15269.2|15267.2|15269.4|15267.4|15266.7|15264.7|78
1642586260000|2022-01-19 09:57:40|15268.5|15266.5|15266.4|15264.4|15268.7|15266.7|15266|15264|58
1642586270000|2022-01-19 09:57:50|15266.2|15264.2|15268.2|15266.2|15268.6|15266.6|15266.1|15264.1|27
1642586280000|2022-01-19 09:58:00|15268.4|15266.4|15268.2|15266.2|15269.7|15267.7|15267.4|15265.4|37
1642586290000|2022-01-19 09:58:10|15268.4|15266.4|15270.6|15268.6|15271.1|15269.1|15266.9|15264.9|84
1642586300000|2022-01-19 09:58:20|15270.7|15268.7|15277.1|15275.1|15278.1|15276.1|15270.6|15268.6|243
1642586310000|2022-01-19 09:58:30|15276.9|15274.9|15279.7|15277.7|15280|15278|15276.6|15274.6|98
1642586320000|2022-01-19 09:58:40|15279.9|15277.9|15280.7|15278.7|15282|15280|15278.6|15276.6|84
1642586330000|2022-01-19 09:58:50|15280.5|15278.5|15278.5|15276.5|15280.5|15278.5|15278.4|15276.4|66
1642586340000|2022-01-19 09:59:00|15278.6|15276.6|15278.5|15276.5|15279.1|15277.1|15278|15276|29
1642586350000|2022-01-19 09:59:10|15278.4|15276.4|15276.9|15274.9|15278.4|15276.4|15276.7|15274.7|65
1642586360000|2022-01-19 09:59:20|15276.7|15274.7|15276.5|15274.5|15277.2|15275.2|15274.6|15272.6|50
1642586370000|2022-01-19 09:59:30|15276.6|15274.6|15279.2|15277.2|15279.5|15277.5|15276.4|15274.4|49
1642586380000|2022-01-19 09:59:40|15279|15277|15277|15275|15279.5|15277.5|15276.9|15274.9|29
1642586390000|2022-01-19 09:59:50|15276.9|15274.9|15276.9|15274.9|15277.7|15275.7|15276.4|15274.4|18
1642586400000|2022-01-19 10:00:00|15276.2|15274.2|15273.2|15271.2|15276.9|15274.9|15273.2|15271.2|70
1642586410000|2022-01-19 10:00:10|15273.1|15271.1|15272.4|15270.4|15273.1|15271.1|15271.6|15269.6|44
1642586420000|2022-01-19 10:00:20|15272.7|15270.7|15273.2|15271.2|15274.5|15272.5|15272.5|15270.5|28
1642586430000|2022-01-19 10:00:30|15273.4|15271.4|15273|15271|15273.5|15271.5|15271.7|15269.7|25
1642586440000|2022-01-19 10:00:40|15273.1|15271.1|15273|15271|15274.9|15272.9|15272.9|15270.9|30
1642586450000|2022-01-19 10:00:50|15273.4|15271.4|15270.9|15268.9|15274|15272|15269.1|15267.1|56
1642586460000|2022-01-19 10:01:00|15271|15269|15272.1|15270.1|15273.4|15271.4|15271|15269|17
1642586470000|2022-01-19 10:01:10|15272|15270|15274|15272|15275.9|15273.9|15272|15270|62
1642586480000|2022-01-19 10:01:20|15274.5|15272.5|15274.9|15272.9|15275|15273|15274|15272|6
1642586490000|2022-01-19 10:01:30|15275|15273|15271.1|15269.1|15275.1|15273.1|15271.1|15269.1|24
1642586500000|2022-01-19 10:01:40|15271.4|15269.4|15272|15270|15272|15270|15270.4|15268.4|16
1642586510000|2022-01-19 10:01:50|15271.9|15269.9|15273.6|15271.6|15273.6|15271.6|15271.9|15269.9|9
1642586520000|2022-01-19 10:02:00|15272.7|15270.7|15272.9|15270.9|15272.9|15270.9|15271.5|15269.5|28
1642586530000|2022-01-19 10:02:10|15272.7|15270.7|15276.1|15274.1|15277|15275|15272.7|15270.7|43
1642586540000|2022-01-19 10:02:20|15276.2|15274.2|15277.1|15275.1|15278|15276|15275.6|15273.6|62
1642586550000|2022-01-19 10:02:30|15277.5|15275.5|15277.6|15275.6|15278.4|15276.4|15277|15275|40
1642586560000|2022-01-19 10:02:40|15277.7|15275.7|15276.9|15274.9|15277.9|15275.9|15276.1|15274.1|53
1642586570000|2022-01-19 10:02:50|15277|15275|15272.6|15270.6|15278.2|15276.2|15272.6|15270.6|87
1642586580000|2022-01-19 10:03:00|15272.7|15270.7|15272.9|15270.9|15274.4|15272.4|15272.5|15270.5|31
1642586590000|2022-01-19 10:03:10|15273|15271|15272.2|15270.2|15273.1|15271.1|15271.5|15269.5|15
1642586600000|2022-01-19 10:03:20|15272.1|15270.1|15271.4|15269.4|15272.7|15270.7|15271.1|15269.1|22
1642586610000|2022-01-19 10:03:30|15271.6|15269.6|15272.4|15270.4|15273.7|15271.7|15271.1|15269.1|22
1642586620000|2022-01-19 10:03:40|15272.2|15270.2|15270.7|15268.7|15272.2|15270.2|15270|15268|25
1642586630000|2022-01-19 10:03:50|15270.6|15268.6|15267.6|15265.6|15270.6|15268.6|15267.6|15265.6|72
1642586640000|2022-01-19 10:04:00|15267.5|15265.5|15266.7|15264.7|15267.7|15265.7|15266.1|15264.1|58
1642586650000|2022-01-19 10:04:10|15266.9|15264.9|15265.6|15263.6|15267|15265|15264.9|15262.9|40
1642586660000|2022-01-19 10:04:20|15265.4|15263.4|15266.7|15264.7|15266.7|15264.7|15264.7|15262.7|26
1642586670000|2022-01-19 10:04:30|15263.6|15261.6|15265.4|15263.4|15265.4|15263.4|15262.1|15260.1|125
1642586680000|2022-01-19 10:04:40|15265.5|15263.5|15261.5|15259.5|15265.5|15263.5|15260.9|15258.9|34
1642586690000|2022-01-19 10:04:50|15261.4|15259.4|15261.7|15259.7|15262.6|15260.6|15261.1|15259.1|15
1642586700000|2022-01-19 10:05:00|15261.6|15259.6|15262.5|15260.5|15262.6|15260.6|15261.4|15259.4|9
1642586710000|2022-01-19 10:05:10|15262.7|15260.7|15263.6|15261.6|15264.7|15262.7|15262.7|15260.7|31
1642586720000|2022-01-19 10:05:20|15263.5|15261.5|15260.9|15258.9|15263.5|15261.5|15260.9|15258.9|59
1642586730000|2022-01-19 10:05:30|15260.7|15258.7|15261|15259|15261.9|15259.9|15260.2|15258.2|81
1642586740000|2022-01-19 10:05:40|15260.9|15258.9|15266.9|15264.9|15266.9|15264.9|15260.7|15258.7|46
1642586750000|2022-01-19 10:05:50|15266.4|15264.4|15268.2|15266.2|15269.1|15267.1|15266.4|15264.4|30
1642586760000|2022-01-19 10:06:00|15268|15266|15269.1|15267.1|15269.1|15267.1|15267|15265|23
1642586770000|2022-01-19 10:06:10|15268.9|15266.9|15269.5|15267.5|15270.4|15268.4|15268.4|15266.4|43
1642586780000|2022-01-19 10:06:20|15270.4|15268.4|15273.4|15271.4|15274.5|15272.5|15270.4|15268.4|60
1642586790000|2022-01-19 10:06:30|15273.2|15271.2|15266.9|15264.9|15273.2|15271.2|15266.9|15264.9|63
1642586800000|2022-01-19 10:06:40|15267|15265|15266.6|15264.6|15267.1|15265.1|15265.1|15263.1|49
1642586810000|2022-01-19 10:06:50|15266.2|15264.2|15267.4|15265.4|15267.4|15265.4|15265.2|15263.2|11
1642586820000|2022-01-19 10:07:00|15267.2|15265.2|15264.4|15262.4|15267.4|15265.4|15264.4|15262.4|16
1642586830000|2022-01-19 10:07:10|15264.1|15262.1|15266.2|15264.2|15266.6|15264.6|15263.5|15261.5|36
1642586840000|2022-01-19 10:07:20|15266.5|15264.5|15265.7|15263.7|15266.7|15264.7|15263.7|15261.7|37
1642586850000|2022-01-19 10:07:30|15265.9|15263.9|15262.1|15260.1|15266.1|15264.1|15262.1|15260.1|30
1642586860000|2022-01-19 10:07:40|15262|15260|15264.9|15262.9|15265.1|15263.1|15262|15260|14
1642586870000|2022-01-19 10:07:50|15265.6|15263.6|15264.4|15262.4|15265.6|15263.6|15263.5|15261.5|24
1642586880000|2022-01-19 10:08:00|15264.2|15262.2|15262.5|15260.5|15264.4|15262.4|15261.7|15259.7|15
1642586890000|2022-01-19 10:08:10|15262.4|15260.4|15262.2|15260.2|15264.6|15262.6|15262|15260|4
1642586900000|2022-01-19 10:08:20|15262.4|15260.4|15263|15261|15263.2|15261.2|15262.2|15260.2|6
1642586910000|2022-01-19 10:08:30|15263.1|15261.1|15263.1|15261.1|15263.6|15261.6|15262.9|15260.9|5
1642586920000|2022-01-19 10:08:40|15262.1|15260.1|15263.9|15261.9|15263.9|15261.9|15261.9|15259.9|13
1642586930000|2022-01-19 10:08:50|15263.7|15261.7|15263.2|15261.2|15265|15263|15263.2|15261.2|13
1642586940000|2022-01-19 10:09:00|15263.4|15261.4|15265.1|15263.1|15265.6|15263.6|15263.1|15261.1|30
1642586950000|2022-01-19 10:09:10|15265|15263|15266.6|15264.6|15267|15265|15264|15262|24
1642586960000|2022-01-19 10:09:20|15266.5|15264.5|15267.2|15265.2|15267.2|15265.2|15266.4|15264.4|10
1642586970000|2022-01-19 10:09:30|15267.1|15265.1|15267.6|15265.6|15267.9|15265.9|15266.7|15264.7|9
1642586980000|2022-01-19 10:09:40|15267.7|15265.7|15265.9|15263.9|15269.1|15267.1|15265.9|15263.9|53
1642586990000|2022-01-19 10:09:50|15265.7|15263.7|15264.5|15262.5|15265.9|15263.9|15263.5|15261.5|19
1642587000000|2022-01-19 10:10:00|15264.4|15262.4|15265.4|15263.4|15265.6|15263.6|15263.4|15261.4|5
1642587010000|2022-01-19 10:10:10|15265.2|15263.2|15264.4|15262.4|15266.6|15264.6|15263.4|15261.4|15
1642587020000|2022-01-19 10:10:20|15264.9|15262.9|15264.1|15262.1|15265.6|15263.6|15264|15262|7
1642587030000|2022-01-19 10:10:30|15264|15262|15264.2|15262.2|15264.7|15262.7|15262.5|15260.5|16
1642587040000|2022-01-19 10:10:40|15264.1|15262.1|15261.6|15259.6|15264.4|15262.4|15261.6|15259.6|14
1642587050000|2022-01-19 10:10:50|15261.5|15259.5|15259.6|15257.6|15261.9|15259.9|15258.5|15256.5|33
1642587060000|2022-01-19 10:11:00|15259.7|15257.7|15258|15256|15259.9|15257.9|15258|15256|34
1642587070000|2022-01-19 10:11:10|15258.1|15256.1|15258.1|15256.1|15258.1|15256.1|15257|15255|35
1642587080000|2022-01-19 10:11:20|15258|15256|15260.1|15258.1|15260.5|15258.5|15257.4|15255.4|27
1642587090000|2022-01-19 10:11:30|15260.2|15258.2|15259.6|15257.6|15260.5|15258.5|15258.7|15256.7|19
1642587100000|2022-01-19 10:11:40|15258.7|15256.7|15258|15256|15258.9|15256.9|15257.7|15255.7|11
1642587110000|2022-01-19 10:11:50|15257.6|15255.6|15257|15255|15257.6|15255.6|15256.6|15254.6|32
1642587120000|2022-01-19 10:12:00|15256.9|15254.9|15258.6|15256.6|15258.6|15256.6|15256.9|15254.9|25
1642587130000|2022-01-19 10:12:10|15258.5|15256.5|15258.4|15256.4|15259.6|15257.6|15257.9|15255.9|14
1642587140000|2022-01-19 10:12:20|15258.5|15256.5|15258.4|15256.4|15258.5|15256.5|15257|15255|29
1642587150000|2022-01-19 10:12:30|15258|15256|15260.1|15258.1|15260.6|15258.6|15257.6|15255.6|12
1642587160000|2022-01-19 10:12:40|15260|15258|15257.5|15255.5|15260|15258|15257.4|15255.4|12
1642587170000|2022-01-19 10:12:50|15257.4|15255.4|15255.7|15253.7|15257.5|15255.5|15254.9|15252.9|108
1642587180000|2022-01-19 10:13:00|15255.9|15253.9|15255.7|15253.7|15256.9|15254.9|15255.4|15253.4|8
1642587190000|2022-01-19 10:13:10|15255.9|15253.9|15256|15254|15256.4|15254.4|15255.4|15253.4|8
1642587200000|2022-01-19 10:13:20|15256.1|15254.1|15255.9|15253.9|15256.6|15254.6|15255.5|15253.5|13
1642587210000|2022-01-19 10:13:30|15256.1|15254.1|15255.6|15253.6|15256.2|15254.2|15255.4|15253.4|3
1642587220000|2022-01-19 10:13:40|15255.7|15253.7|15255|15253|15255.9|15253.9|15254.4|15252.4|19
1642587230000|2022-01-19 10:13:50|15254.9|15252.9|15253.1|15251.1|15254.9|15252.9|15252.1|15250.1|160
1642587240000|2022-01-19 10:14:00|15253|15251|15250.7|15248.7|15253.1|15251.1|15249.9|15247.9|67
1642587250000|2022-01-19 10:14:10|15250.4|15248.4|15249.9|15247.9|15251.9|15249.9|15249.6|15247.6|34
1642587260000|2022-01-19 10:14:20|15249.7|15247.7|15249.4|15247.4|15250.9|15248.9|15248.9|15246.9|25
1642587270000|2022-01-19 10:14:30|15249.5|15247.5|15249.4|15247.4|15250|15248|15249.1|15247.1|44
1642587280000|2022-01-19 10:14:40|15249.2|15247.2|15249.2|15247.2|15250|15248|15248.7|15246.7|52
1642587290000|2022-01-19 10:14:50|15249.4|15247.4|15250|15248|15250|15248|15248.6|15246.6|16
1642587300000|2022-01-19 10:15:00|15250.1|15248.1|15248.2|15246.2|15250.9|15248.9|15248.2|15246.2|71
1642587310000|2022-01-19 10:15:10|15248.5|15246.5|15248.2|15246.2|15249.7|15247.7|15247.7|15245.7|53
1642587320000|2022-01-19 10:15:20|15248|15246|15248.2|15246.2|15249.1|15247.1|15247.6|15245.6|92
1642587330000|2022-01-19 10:15:30|15248.1|15246.1|15252.5|15250.5|15253.4|15251.4|15248.1|15246.1|55
1642587340000|2022-01-19 10:15:40|15252.6|15250.6|15254|15252|15254|15252|15251.7|15249.7|33
1642587350000|2022-01-19 10:15:50|15253.9|15251.9|15254.4|15252.4|15254.5|15252.5|15253.5|15251.5|18
1642587360000|2022-01-19 10:16:00|15254.5|15252.5|15255.4|15253.4|15255.9|15253.9|15254.2|15252.2|28
1642587370000|2022-01-19 10:16:10|15255.2|15253.2|15254.7|15252.7|15255.2|15253.2|15252.7|15250.7|15
1642587380000|2022-01-19 10:16:20|15254.6|15252.6|15254.9|15252.9|15255.9|15253.9|15254.5|15252.5|13
1642587390000|2022-01-19 10:16:30|15255.1|15253.1|15254.6|15252.6|15255.9|15253.9|15252.7|15250.7|21
1642587400000|2022-01-19 10:16:40|15254.7|15252.7|15254.9|15252.9|15254.9|15252.9|15254.6|15252.6|4
1642587410000|2022-01-19 10:16:50|15255|15253|15252.9|15250.9|15255.1|15253.1|15252.4|15250.4|43
1642587420000|2022-01-19 10:17:00|15253|15251|15253.5|15251.5|15253.6|15251.6|15253|15251|31
1642587430000|2022-01-19 10:17:10|15253.4|15251.4|15254.2|15252.2|15254.2|15252.2|15252.1|15250.1|8
1642587440000|2022-01-19 10:17:20|15254.1|15252.1|15253|15251|15255.1|15253.1|15252.9|15250.9|20
1642587450000|2022-01-19 10:17:30|15253.1|15251.1|15252.5|15250.5|15253.4|15251.4|15252.2|15250.2|16
1642587460000|2022-01-19 10:17:40|15252.6|15250.6|15251.4|15249.4|15252.6|15250.6|15250.1|15248.1|23
1642587470000|2022-01-19 10:17:50|15251.5|15249.5|15253|15251|15253.1|15251.1|15250.9|15248.9|8
1642587480000|2022-01-19 10:18:00|15253.1|15251.1|15252.5|15250.5|15253.2|15251.2|15252|15250|3
1642587490000|2022-01-19 10:18:10|15252.4|15250.4|15254.2|15252.2|15254.2|15252.2|15252|15250|8
1642587500000|2022-01-19 10:18:20|15254.9|15252.9|15253.9|15251.9|15255.6|15253.6|15253.7|15251.7|3
1642587510000|2022-01-19 10:18:30|15253.7|15251.7|15255.4|15253.4|15255.6|15253.6|15253|15251|11
1642587520000|2022-01-19 10:18:40|15255.5|15253.5|15256.6|15254.6|15256.7|15254.7|15255.4|15253.4|25
1642587530000|2022-01-19 10:18:50|15256.7|15254.7|15256.4|15254.4|15258.1|15256.1|15256.4|15254.4|31
1642587540000|2022-01-19 10:19:00|15255.9|15253.9|15257|15255|15257|15255|15255.9|15253.9|8
1642587550000|2022-01-19 10:19:10|15256.9|15254.9|15258|15256|15258|15256|15256.1|15254.1|14
1642587560000|2022-01-19 10:19:20|15257.9|15255.9|15258.9|15256.9|15259.6|15257.6|15257.9|15255.9|30
1642587570000|2022-01-19 10:19:30|15258.7|15256.7|15261.4|15259.4|15262.1|15260.1|15258.6|15256.6|54
1642587580000|2022-01-19 10:19:40|15261.6|15259.6|15262|15260|15262.4|15260.4|15261.6|15259.6|34
1642587590000|2022-01-19 10:19:50|15262.1|15260.1|15263.1|15261.1|15263.4|15261.4|15261.9|15259.9|11
1642587600000|2022-01-19 10:20:00|15262.9|15260.9|15261.6|15259.6|15263.2|15261.2|15261.6|15259.6|36
1642587610000|2022-01-19 10:20:10|15261.9|15259.9|15260.1|15258.1|15261.9|15259.9|15259.9|15257.9|37
1642587620000|2022-01-19 10:20:20|15260.2|15258.2|15261.6|15259.6|15261.9|15259.9|15260.2|15258.2|19
1642587630000|2022-01-19 10:20:30|15261.7|15259.7|15262.1|15260.1|15262.6|15260.6|15261.4|15259.4|11
1642587640000|2022-01-19 10:20:40|15262.2|15260.2|15261.6|15259.6|15262.5|15260.5|15260.9|15258.9|4
1642587650000|2022-01-19 10:20:50|15261.7|15259.7|15261|15259|15261.9|15259.9|15260.9|15258.9|1
1642587660000|2022-01-19 10:21:00|15261.5|15259.5|15262.7|15260.7|15263|15261|15259.6|15257.6|107
1642587670000|2022-01-19 10:21:10|15262.5|15260.5|15263.1|15261.1|15263.2|15261.2|15262.2|15260.2|11
1642587680000|2022-01-19 10:21:20|15264|15262|15262.2|15260.2|15264.2|15262.2|15262.2|15260.2|18
1642587690000|2022-01-19 10:21:30|15262.4|15260.4|15265.9|15263.9|15265.9|15263.9|15262.4|15260.4|54
1642587700000|2022-01-19 10:21:40|15266.1|15264.1|15263.5|15261.5|15266.1|15264.1|15263.5|15261.5|33
1642587710000|2022-01-19 10:21:50|15263.7|15261.7|15264.2|15262.2|15265|15263|15263.6|15261.6|9
1642587720000|2022-01-19 10:22:00|15264.5|15262.5|15264.5|15262.5|15265.4|15263.4|15263.5|15261.5|44
1642587730000|2022-01-19 10:22:10|15264.7|15262.7|15268.5|15266.5|15268.6|15266.6|15264.7|15262.7|64
1642587740000|2022-01-19 10:22:20|15268.4|15266.4|15268.6|15266.6|15269.1|15267.1|15267.7|15265.7|29
1642587750000|2022-01-19 10:22:30|15268.4|15266.4|15271.1|15269.1|15271.1|15269.1|15268.2|15266.2|50
1642587760000|2022-01-19 10:22:40|15271|15269|15270.6|15268.6|15271|15269|15269.6|15267.6|24
1642587770000|2022-01-19 10:22:50|15270.7|15268.7|15271.6|15269.6|15273.4|15271.4|15270.2|15268.2|38
1642587780000|2022-01-19 10:23:00|15271.7|15269.7|15267.9|15265.9|15271.9|15269.9|15266.1|15264.1|124
1642587790000|2022-01-19 10:23:10|15267.6|15265.6|15268|15266|15269.2|15267.2|15267.4|15265.4|11
1642587800000|2022-01-19 10:23:20|15267.7|15265.7|15270|15268|15270.4|15268.4|15267.4|15265.4|21
1642587810000|2022-01-19 10:23:30|15269.9|15267.9|15270.2|15268.2|15270.6|15268.6|15269.4|15267.4|15
1642587820000|2022-01-19 10:23:40|15269.9|15267.9|15269.6|15267.6|15270.6|15268.6|15269.6|15267.6|8
1642587830000|2022-01-19 10:23:50|15269.5|15267.5|15268.6|15266.6|15269.5|15267.5|15267.7|15265.7|21
1642587840000|2022-01-19 10:24:00|15268.7|15266.7|15267.5|15265.5|15269.6|15267.6|15267.4|15265.4|13
1642587850000|2022-01-19 10:24:10|15267.4|15265.4|15268.9|15266.9|15269|15267|15267.4|15265.4|9
1642587860000|2022-01-19 10:24:20|15268.7|15266.7|15266.6|15264.6|15268.7|15266.7|15266.5|15264.5|14
1642587870000|2022-01-19 10:24:30|15266.9|15264.9|15268.9|15266.9|15269.9|15267.9|15266.9|15264.9|16
1642587880000|2022-01-19 10:24:40|15268.7|15266.7|15267.1|15265.1|15268.9|15266.9|15267.1|15265.1|4
1642587890000|2022-01-19 10:24:50|15267.2|15265.2|15266.2|15264.2|15267.2|15265.2|15266.1|15264.1|7
1642587900000|2022-01-19 10:25:00|15265.9|15263.9|15267.2|15265.2|15267.9|15265.9|15265.6|15263.6|11
1642587910000|2022-01-19 10:25:10|15267.1|15265.1|15266.6|15264.6|15267.6|15265.6|15266.4|15264.4|15
1642587920000|2022-01-19 10:25:20|15266.7|15264.7|15266|15264|15267.1|15265.1|15265.6|15263.6|9
1642587930000|2022-01-19 10:25:30|15265.9|15263.9|15265.4|15263.4|15266.4|15264.4|15265.1|15263.1|49
1642587940000|2022-01-19 10:25:40|15265.6|15263.6|15265.9|15263.9|15266.5|15264.5|15265.1|15263.1|29
1642587950000|2022-01-19 10:25:50|15266.2|15264.2|15265.9|15263.9|15266.4|15264.4|15264.5|15262.5|13
1642587960000|2022-01-19 10:26:00|15265.7|15263.7|15260.9|15258.9|15266.4|15264.4|15260.9|15258.9|77
1642587970000|2022-01-19 10:26:10|15261.4|15259.4|15256.9|15254.9|15261.4|15259.4|15256.5|15254.5|49
1642587980000|2022-01-19 10:26:20|15257|15255|15255.6|15253.6|15257.4|15255.4|15255.5|15253.5|27
1642587990000|2022-01-19 10:26:30|15255.7|15253.7|15255|15253|15255.9|15253.9|15254.5|15252.5|48
1642588000000|2022-01-19 10:26:40|15255.2|15253.2|15252.9|15250.9|15255.2|15253.2|15252.7|15250.7|24
1642588010000|2022-01-19 10:26:50|15253.1|15251.1|15254|15252|15254.6|15252.6|15252.9|15250.9|19
1642588020000|2022-01-19 10:27:00|15253.9|15251.9|15253.7|15251.7|15255.2|15253.2|15253.2|15251.2|31
1642588030000|2022-01-19 10:27:10|15254.1|15252.1|15254.1|15252.1|15255.5|15253.5|15253.9|15251.9|12
1642588040000|2022-01-19 10:27:20|15254.2|15252.2|15253.1|15251.1|15254.6|15252.6|15251.9|15249.9|81
1642588050000|2022-01-19 10:27:30|15253.2|15251.2|15251.7|15249.7|15253.5|15251.5|15251.2|15249.2|39
1642588060000|2022-01-19 10:27:40|15251.9|15249.9|15253.2|15251.2|15253.9|15251.9|15251.9|15249.9|25
1642588070000|2022-01-19 10:27:50|15253.1|15251.1|15253.7|15251.7|15255.1|15253.1|15253.1|15251.1|17
1642588080000|2022-01-19 10:28:00|15253.9|15251.9|15254.7|15252.7|15254.9|15252.9|15253.2|15251.2|11
1642588090000|2022-01-19 10:28:10|15254.5|15252.5|15253.7|15251.7|15254.7|15252.7|15251.9|15249.9|26
1642588100000|2022-01-19 10:28:20|15253.9|15251.9|15254.9|15252.9|15254.9|15252.9|15253.6|15251.6|8
1642588110000|2022-01-19 10:28:30|15254.7|15252.7|15254.5|15252.5|15255|15253|15254.2|15252.2|3
1642588120000|2022-01-19 10:28:40|15254.4|15252.4|15255.5|15253.5|15255.5|15253.5|15253.5|15251.5|8
1642588130000|2022-01-19 10:28:50|15255.2|15253.2|15250.2|15248.2|15256|15254|15250.2|15248.2|15
1642588140000|2022-01-19 10:29:00|15250.4|15248.4|15250.4|15248.4|15250.9|15248.9|15250.1|15248.1|33
1642588150000|2022-01-19 10:29:10|15250.6|15248.6|15250.7|15248.7|15251.5|15249.5|15250.6|15248.6|8
1642588160000|2022-01-19 10:29:20|15251.1|15249.1|15254.5|15252.5|15254.5|15252.5|15251.1|15249.1|11
1642588170000|2022-01-19 10:29:30|15254.4|15252.4|15253.6|15251.6|15254.4|15252.4|15253.5|15251.5|2
1642588180000|2022-01-19 10:29:40|15253.7|15251.7|15255.2|15253.2|15255.5|15253.5|15253.5|15251.5|9
1642588190000|2022-01-19 10:29:50|15255.5|15253.5|15255.9|15253.9|15256.1|15254.1|15255.5|15253.5|4
1642588200000|2022-01-19 10:30:00|15255.7|15253.7|15254.2|15252.2|15256.9|15254.9|15254.2|15252.2|24
1642588210000|2022-01-19 10:30:10|15254.4|15252.4|15255.2|15253.2|15255.5|15253.5|15253.4|15251.4|17
1642588220000|2022-01-19 10:30:20|15255.1|15253.1|15254.7|15252.7|15255.4|15253.4|15254.5|15252.5|10
1642588230000|2022-01-19 10:30:30|15254.6|15252.6|15255.9|15253.9|15256.2|15254.2|15254.2|15252.2|11
1642588240000|2022-01-19 10:30:40|15256|15254|15256.9|15254.9|15256.9|15254.9|15256|15254|9
1642588250000|2022-01-19 10:30:50|15257|15255|15260.2|15258.2|15260.2|15258.2|15257|15255|22
1642588260000|2022-01-19 10:31:00|15260.6|15258.6|15262|15260|15262.4|15260.4|15260.2|15258.2|23
1642588270000|2022-01-19 10:31:10|15261.9|15259.9|15258.9|15256.9|15261.9|15259.9|15258.9|15256.9|48
1642588280000|2022-01-19 10:31:20|15258.6|15256.6|15257.2|15255.2|15260.2|15258.2|15257.2|15255.2|50
1642588290000|2022-01-19 10:31:30|15257.4|15255.4|15259.2|15257.2|15260.1|15258.1|15257.2|15255.2|9
1642588300000|2022-01-19 10:31:40|15259.1|15257.1|15257.6|15255.6|15259.4|15257.4|15256.6|15254.6|19
1642588310000|2022-01-19 10:31:50|15257.5|15255.5|15257|15255|15257.9|15255.9|15256.9|15254.9|11
1642588320000|2022-01-19 10:32:00|15257.4|15255.4|15257|15255|15258.4|15256.4|15256.9|15254.9|8
1642588330000|2022-01-19 10:32:10|15256.9|15254.9|15257|15255|15258.7|15256.7|15256|15254|11
1642588340000|2022-01-19 10:32:20|15257.2|15255.2|15258.2|15256.2|15259|15257|15256.6|15254.6|20
1642588350000|2022-01-19 10:32:30|15258.1|15256.1|15258.2|15256.2|15259|15257|15257.9|15255.9|2
1642588360000|2022-01-19 10:32:40|15258.1|15256.1|15257.6|15255.6|15258.6|15256.6|15257.5|15255.5|3
1642588370000|2022-01-19 10:32:50|15257.5|15255.5|15261.6|15259.6|15261.7|15259.7|15257.5|15255.5|15
1642588380000|2022-01-19 10:33:00|15261.7|15259.7|15260.6|15258.6|15263.4|15261.4|15260|15258|33
1642588390000|2022-01-19 10:33:10|15260.5|15258.5|15260.2|15258.2|15261.4|15259.4|15260.2|15258.2|5
1642588400000|2022-01-19 10:33:20|15260.4|15258.4|15261.7|15259.7|15262|15260|15260.2|15258.2|8
1642588410000|2022-01-19 10:33:30|15261.6|15259.6|15261.2|15259.2|15261.6|15259.6|15260.5|15258.5|9
1642588420000|2022-01-19 10:33:40|15261.4|15259.4|15260.5|15258.5|15261.9|15259.9|15260.4|15258.4|8
1642588430000|2022-01-19 10:33:50|15260.6|15258.6|15257.7|15255.7|15260.6|15258.6|15257.7|15255.7|14
1642588440000|2022-01-19 10:34:00|15257.5|15255.5|15256.7|15254.7|15257.7|15255.7|15256.1|15254.1|8
1642588450000|2022-01-19 10:34:10|15256.9|15254.9|15258.1|15256.1|15258.5|15256.5|15256.4|15254.4|15
1642588460000|2022-01-19 10:34:20|15258.2|15256.2|15260.1|15258.1|15260.9|15258.9|15258.2|15256.2|6
1642588470000|2022-01-19 10:34:30|15259.9|15257.9|15260.2|15258.2|15261.4|15259.4|15259.7|15257.7|5
1642588480000|2022-01-19 10:34:40|15260.1|15258.1|15262|15260|15262|15260|15259.6|15257.6|11
1642588490000|2022-01-19 10:34:50|15262.7|15260.7|15263.9|15261.9|15264.6|15262.6|15262.6|15260.6|21
1642588500000|2022-01-19 10:35:00|15263.6|15261.6|15263.9|15261.9|15264|15262|15262.7|15260.7|7
1642588510000|2022-01-19 10:35:10|15263.7|15261.7|15264.5|15262.5|15265.1|15263.1|15263.7|15261.7|12
1642588520000|2022-01-19 10:35:20|15264.4|15262.4|15265|15263|15265.6|15263.6|15264.4|15262.4|12
1642588530000|2022-01-19 10:35:30|15265.1|15263.1|15265|15263|15265.7|15263.7|15264.6|15262.6|16
1642588540000|2022-01-19 10:35:40|15265.1|15263.1|15263.5|15261.5|15265.4|15263.4|15262.6|15260.6|20
1642588550000|2022-01-19 10:35:50|15263.4|15261.4|15262.4|15260.4|15263.7|15261.7|15262.1|15260.1|6
1642588560000|2022-01-19 10:36:00|15262.6|15260.6|15264.2|15262.2|15264.2|15262.2|15262.6|15260.6|4
1642588570000|2022-01-19 10:36:10|15263.7|15261.7|15262.6|15260.6|15264.2|15262.2|15262.5|15260.5|6
1642588580000|2022-01-19 10:36:20|15262.7|15260.7|15262.2|15260.2|15263.4|15261.4|15262.1|15260.1|5
1642588590000|2022-01-19 10:36:30|15262.5|15260.5|15263|15261|15265.4|15263.4|15262.4|15260.4|25
1642588600000|2022-01-19 10:36:40|15262.7|15260.7|15261.5|15259.5|15263.7|15261.7|15261.2|15259.2|14
1642588610000|2022-01-19 10:36:50|15261.4|15259.4|15262.1|15260.1|15262.4|15260.4|15260|15258|29
1642588620000|2022-01-19 10:37:00|15262.2|15260.2|15260|15258|15263.4|15261.4|15260|15258|11
1642588630000|2022-01-19 10:37:10|15259.9|15257.9|15259.4|15257.4|15261.5|15259.5|15259.4|15257.4|15
1642588640000|2022-01-19 10:37:20|15259.5|15257.5|15258.4|15256.4|15259.7|15257.7|15257.9|15255.9|17
1642588650000|2022-01-19 10:37:30|15258.6|15256.6|15256.2|15254.2|15258.6|15256.6|15254.4|15252.4|33
1642588660000|2022-01-19 10:37:40|15256.1|15254.1|15256.6|15254.6|15257.1|15255.1|15255.7|15253.7|11
1642588670000|2022-01-19 10:37:50|15256.7|15254.7|15256.9|15254.9|15257.6|15255.6|15256.6|15254.6|11
1642588680000|2022-01-19 10:38:00|15256.7|15254.7|15261.6|15259.6|15261.7|15259.7|15256.6|15254.6|19
1642588690000|2022-01-19 10:38:10|15261.5|15259.5|15262.4|15260.4|15262.5|15260.5|15261.2|15259.2|17
1642588700000|2022-01-19 10:38:20|15262.5|15260.5|15260.4|15258.4|15262.7|15260.7|15259.7|15257.7|10
1642588710000|2022-01-19 10:38:30|15260.5|15258.5|15259.9|15257.9|15260.5|15258.5|15257.9|15255.9|53
1642588720000|2022-01-19 10:38:40|15260.2|15258.2|15261.4|15259.4|15262.2|15260.2|15259.9|15257.9|12
1642588730000|2022-01-19 10:38:50|15261.5|15259.5|15264.4|15262.4|15265|15263|15261.4|15259.4|20
1642588740000|2022-01-19 10:39:00|15264.2|15262.2|15263|15261|15264.5|15262.5|15261.6|15259.6|16
1642588750000|2022-01-19 10:39:10|15262.9|15260.9|15261.1|15259.1|15262.9|15260.9|15259.9|15257.9|23
1642588760000|2022-01-19 10:39:20|15261.2|15259.2|15263.5|15261.5|15263.9|15261.9|15260.9|15258.9|41
1642588770000|2022-01-19 10:39:30|15263.6|15261.6|15260.7|15258.7|15263.6|15261.6|15260.7|15258.7|5
1642588780000|2022-01-19 10:39:40|15260.6|15258.6|15256.6|15254.6|15260.6|15258.6|15256.6|15254.6|29
1642588790000|2022-01-19 10:39:50|15256.4|15254.4|15254.9|15252.9|15257.4|15255.4|15254.9|15252.9|24
1642588800000|2022-01-19 10:40:00|15254.7|15252.7|15259.5|15257.5|15259.9|15257.9|15254.7|15252.7|22
1642588810000|2022-01-19 10:40:10|15259.4|15257.4|15258.7|15256.7|15259.7|15257.7|15258.5|15256.5|6
1642588820000|2022-01-19 10:40:20|15258.9|15256.9|15259.2|15257.2|15259.5|15257.5|15258.5|15256.5|3
1642588830000|2022-01-19 10:40:30|15259.4|15257.4|15256.5|15254.5|15259.4|15257.4|15256.2|15254.2|29
1642588840000|2022-01-19 10:40:40|15256.2|15254.2|15257.7|15255.7|15257.7|15255.7|15255.5|15253.5|11
1642588850000|2022-01-19 10:40:50|15257.6|15255.6|15256.6|15254.6|15258.2|15256.2|15256.2|15254.2|21
1642588860000|2022-01-19 10:41:00|15256.7|15254.7|15255.9|15253.9|15257.2|15255.2|15255.9|15253.9|10
1642588870000|2022-01-19 10:41:10|15256|15254|15258.6|15256.6|15258.6|15256.6|15255.5|15253.5|8
1642588880000|2022-01-19 10:41:20|15258.7|15256.7|15261.4|15259.4|15261.4|15259.4|15258.5|15256.5|20
1642588890000|2022-01-19 10:41:30|15261.2|15259.2|15260.7|15258.7|15261.5|15259.5|15259.6|15257.6|13
1642588900000|2022-01-19 10:41:40|15260.9|15258.9|15258.9|15256.9|15261.1|15259.1|15258.7|15256.7|2
1642588910000|2022-01-19 10:41:50|15258.7|15256.7|15258.7|15256.7|15258.9|15256.9|15257.6|15255.6|6
1642588920000|2022-01-19 10:42:00|15258.1|15256.1|15261.5|15259.5|15261.7|15259.7|15258.1|15256.1|10
1642588930000|2022-01-19 10:42:10|15261.6|15259.6|15264.4|15262.4|15264.7|15262.7|15261.5|15259.5|35
1642588940000|2022-01-19 10:42:20|15264.5|15262.5|15265.9|15263.9|15265.9|15263.9|15264.4|15262.4|14
1642588950000|2022-01-19 10:42:30|15265.7|15263.7|15263.2|15261.2|15265.7|15263.7|15262.7|15260.7|5
1642588960000|2022-01-19 10:42:40|15263|15261|15263.2|15261.2|15263.4|15261.4|15263|15261|4
1642588970000|2022-01-19 10:42:50|15263.1|15261.1|15261|15259|15263.1|15261.1|15260.7|15258.7|9
1642588980000|2022-01-19 10:43:00|15260.9|15258.9|15261.1|15259.1|15261.6|15259.6|15259.6|15257.6|4
1642588990000|2022-01-19 10:43:10|15260.4|15258.4|15262|15260|15262.5|15260.5|15260.4|15258.4|17
1642589000000|2022-01-19 10:43:20|15261.6|15259.6|15260.4|15258.4|15262.4|15260.4|15260.2|15258.2|9
1642589010000|2022-01-19 10:43:30|15260.2|15258.2|15261.4|15259.4|15261.6|15259.6|15259.6|15257.6|3
1642589020000|2022-01-19 10:43:40|15261.1|15259.1|15261.7|15259.7|15262.5|15260.5|15260.6|15258.6|7
1642589030000|2022-01-19 10:43:50|15261.6|15259.6|15260.5|15258.5|15261.9|15259.9|15260|15258|20
1642589040000|2022-01-19 10:44:00|15260.6|15258.6|15259.5|15257.5|15260.7|15258.7|15258.5|15256.5|8
1642589050000|2022-01-19 10:44:10|15259.6|15257.6|15258.5|15256.5|15260|15258|15258.4|15256.4|7
1642589060000|2022-01-19 10:44:20|15258.4|15256.4|15257.5|15255.5|15258.6|15256.6|15256.9|15254.9|19
1642589070000|2022-01-19 10:44:30|15257.7|15255.7|15255.7|15253.7|15258.1|15256.1|15255.5|15253.5|19
1642589080000|2022-01-19 10:44:40|15256|15254|15254.9|15252.9|15256.1|15254.1|15254.4|15252.4|28
1642589090000|2022-01-19 10:44:50|15254.7|15252.7|15255.1|15253.1|15255.4|15253.4|15254.6|15252.6|7
1642589100000|2022-01-19 10:45:00|15255.2|15253.2|15255.4|15253.4|15255.6|15253.6|15254.4|15252.4|18
1642589110000|2022-01-19 10:45:10|15254.9|15252.9|15256.1|15254.1|15256.9|15254.9|15254.9|15252.9|18
1642589120000|2022-01-19 10:45:20|15256|15254|15254.6|15252.6|15256|15254|15254.6|15252.6|1
1642589130000|2022-01-19 10:45:30|15254.7|15252.7|15254.4|15252.4|15255|15253|15253.4|15251.4|18
1642589140000|2022-01-19 10:45:40|15254.5|15252.5|15253.7|15251.7|15255|15253|15253.5|15251.5|15
1642589150000|2022-01-19 10:45:50|15253.6|15251.6|15253.7|15251.7|15254.4|15252.4|15252.4|15250.4|78
1642589160000|2022-01-19 10:46:00|15253.9|15251.9|15253.9|15251.9|15254.6|15252.6|15253|15251|13
1642589170000|2022-01-19 10:46:10|15253.6|15251.6|15254.4|15252.4|15256.2|15254.2|15253.6|15251.6|21
1642589180000|2022-01-19 10:46:20|15254.6|15252.6|15255.5|15253.5|15255.9|15253.9|15254.2|15252.2|13
1642589190000|2022-01-19 10:46:30|15255.4|15253.4|15258.6|15256.6|15258.9|15256.9|15255.4|15253.4|31
1642589200000|2022-01-19 10:46:40|15258.9|15256.9|15259.5|15257.5|15259.5|15257.5|15256|15254|19
1642589210000|2022-01-19 10:46:50|15259.4|15257.4|15260.2|15258.2|15260.6|15258.6|15258.4|15256.4|7
1642589220000|2022-01-19 10:47:00|15260.1|15258.1|15260.9|15258.9|15262.5|15260.5|15259.9|15257.9|16
1642589230000|2022-01-19 10:47:10|15261.2|15259.2|15262.9|15260.9|15263.1|15261.1|15261|15259|15
1642589240000|2022-01-19 10:47:20|15263|15261|15262.9|15260.9|15264.5|15262.5|15262.9|15260.9|26
1642589250000|2022-01-19 10:47:30|15262.6|15260.6|15262.4|15260.4|15263.1|15261.1|15262.4|15260.4|6
1642589260000|2022-01-19 10:47:40|15262|15260|15265.4|15263.4|15265.6|15263.6|15262|15260|26
1642589270000|2022-01-19 10:47:50|15265.5|15263.5|15264.9|15262.9|15265.9|15263.9|15264.6|15262.6|19
1642589280000|2022-01-19 10:48:00|15264.7|15262.7|15264.9|15262.9|15265.1|15263.1|15264.6|15262.6|0
1642589290000|2022-01-19 10:48:10|15264.7|15262.7|15268.4|15266.4|15268.5|15266.5|15263.6|15261.6|111
1642589300000|2022-01-19 10:48:20|15268.1|15266.1|15266.1|15264.1|15270.1|15268.1|15266.1|15264.1|43
1642589310000|2022-01-19 10:48:30|15265.9|15263.9|15267.6|15265.6|15268.6|15266.6|15265.9|15263.9|16
1642589320000|2022-01-19 10:48:40|15267.7|15265.7|15267.5|15265.5|15267.7|15265.7|15266.1|15264.1|23
1642589330000|2022-01-19 10:48:50|15267.6|15265.6|15267.5|15265.5|15269.4|15267.4|15266.4|15264.4|14
1642589340000|2022-01-19 10:49:00|15267.6|15265.6|15262.2|15260.2|15267.7|15265.7|15261.7|15259.7|40
1642589350000|2022-01-19 10:49:10|15262.1|15260.1|15261.9|15259.9|15262.5|15260.5|15261.4|15259.4|12
1642589360000|2022-01-19 10:49:20|15262|15260|15261.6|15259.6|15262|15260|15260.1|15258.1|14
1642589370000|2022-01-19 10:49:30|15261.5|15259.5|15263.9|15261.9|15264.5|15262.5|15261.4|15259.4|71
1642589380000|2022-01-19 10:49:40|15263.7|15261.7|15264.9|15262.9|15266|15264|15263.5|15261.5|13
1642589390000|2022-01-19 10:49:50|15265|15263|15263.7|15261.7|15265.1|15263.1|15263.1|15261.1|21
1642589400000|2022-01-19 10:50:00|15263.6|15261.6|15264|15262|15264.7|15262.7|15262.7|15260.7|33
1642589410000|2022-01-19 10:50:10|15265.2|15263.2|15265.2|15263.2|15266.5|15264.5|15264.7|15262.7|6
1642589420000|2022-01-19 10:50:20|15264.9|15262.9|15264.5|15262.5|15264.9|15262.9|15263.6|15261.6|3
1642589430000|2022-01-19 10:50:30|15264.6|15262.6|15264.7|15262.7|15266.2|15264.2|15264.5|15262.5|7
1642589440000|2022-01-19 10:50:40|15264.5|15262.5|15265.9|15263.9|15265.9|15263.9|15263.5|15261.5|81
1642589450000|2022-01-19 10:50:50|15266.6|15264.6|15265.5|15263.5|15266.7|15264.7|15265.5|15263.5|15
1642589460000|2022-01-19 10:51:00|15265.4|15263.4|15266.6|15264.6|15266.6|15264.6|15265.2|15263.2|44
1642589470000|2022-01-19 10:51:10|15266.7|15264.7|15266.1|15264.1|15266.7|15264.7|15265.5|15263.5|15
1642589480000|2022-01-19 10:51:20|15266|15264|15268.5|15266.5|15268.7|15266.7|15266|15264|20
1642589490000|2022-01-19 10:51:30|15268.4|15266.4|15264.2|15262.2|15268.4|15266.4|15264.1|15262.1|45
1642589500000|2022-01-19 10:51:40|15264.4|15262.4|15262.4|15260.4|15266.4|15264.4|15262.4|15260.4|25
1642589510000|2022-01-19 10:51:50|15262.1|15260.1|15261.4|15259.4|15262.4|15260.4|15260.5|15258.5|10
1642589520000|2022-01-19 10:52:00|15261.5|15259.5|15262.4|15260.4|15262.4|15260.4|15260.4|15258.4|20
1642589530000|2022-01-19 10:52:10|15263.7|15261.7|15264.2|15262.2|15265.2|15263.2|15263.4|15261.4|6
1642589540000|2022-01-19 10:52:20|15264|15262|15263.1|15261.1|15264.2|15262.2|15262.7|15260.7|4
1642589550000|2022-01-19 10:52:30|15263|15261|15261.1|15259.1|15263.1|15261.1|15260.6|15258.6|15
1642589560000|2022-01-19 10:52:40|15261.2|15259.2|15262|15260|15262.1|15260.1|15261|15259|6
1642589570000|2022-01-19 10:52:50|15261.9|15259.9|15259.7|15257.7|15262|15260|15259.6|15257.6|21
1642589580000|2022-01-19 10:53:00|15259.9|15257.9|15258.1|15256.1|15259.9|15257.9|15257.7|15255.7|29
1642589590000|2022-01-19 10:53:10|15258.2|15256.2|15258.7|15256.7|15258.9|15256.9|15257.5|15255.5|8
1642589600000|2022-01-19 10:53:20|15258.9|15256.9|15258.1|15256.1|15260.9|15258.9|15257.6|15255.6|13
1642589610000|2022-01-19 10:53:30|15258|15256|15256.4|15254.4|15258.4|15256.4|15255.6|15253.6|36
1642589620000|2022-01-19 10:53:40|15256.5|15254.5|15258.9|15256.9|15258.9|15256.9|15255.9|15253.9|18
1642589630000|2022-01-19 10:53:50|15258.7|15256.7|15260|15258|15260|15258|15258.7|15256.7|8
1642589640000|2022-01-19 10:54:00|15259.9|15257.9|15258.1|15256.1|15260.4|15258.4|15258.1|15256.1|28
1642589650000|2022-01-19 10:54:10|15257.7|15255.7|15257.6|15255.6|15258.7|15256.7|15257.1|15255.1|10
1642589660000|2022-01-19 10:54:20|15257.7|15255.7|15258.7|15256.7|15259.6|15257.6|15257.6|15255.6|6
1642589670000|2022-01-19 10:54:30|15258.9|15256.9|15258|15256|15259.4|15257.4|15258|15256|9
1642589680000|2022-01-19 10:54:40|15258.1|15256.1|15259.1|15257.1|15259.4|15257.4|15257.4|15255.4|18
1642589690000|2022-01-19 10:54:50|15259.2|15257.2|15259.5|15257.5|15260.5|15258.5|15259.2|15257.2|21
1642589700000|2022-01-19 10:55:00|15259.6|15257.6|15257.9|15255.9|15259.9|15257.9|15257|15255|15
1642589710000|2022-01-19 10:55:10|15257.7|15255.7|15258|15256|15259.4|15257.4|15257.7|15255.7|7
1642589720000|2022-01-19 10:55:20|15257.9|15255.9|15256.9|15254.9|15258.2|15256.2|15256.9|15254.9|1
1642589730000|2022-01-19 10:55:30|15256.7|15254.7|15259.1|15257.1|15259.9|15257.9|15256|15254|32
1642589740000|2022-01-19 10:55:40|15259|15257|15257.2|15255.2|15259.1|15257.1|15256.4|15254.4|23
1642589750000|2022-01-19 10:55:50|15257.1|15255.1|15256|15254|15257.6|15255.6|15255.2|15253.2|28
1642589760000|2022-01-19 10:56:00|15255.9|15253.9|15255.7|15253.7|15257.4|15255.4|15253.4|15251.4|121
1642589770000|2022-01-19 10:56:10|15255.4|15253.4|15258.1|15256.1|15258.5|15256.5|15255.4|15253.4|17
1642589780000|2022-01-19 10:56:20|15258.2|15256.2|15255.9|15253.9|15259.1|15257.1|15255.1|15253.1|50
1642589790000|2022-01-19 10:56:30|15256|15254|15257.2|15255.2|15257.2|15255.2|15255.6|15253.6|8
1642589800000|2022-01-19 10:56:40|15257.4|15255.4|15257.4|15255.4|15258.4|15256.4|15256.9|15254.9|10
1642589810000|2022-01-19 10:56:50|15257.2|15255.2|15257.5|15255.5|15258.2|15256.2|15257.1|15255.1|9
1642589820000|2022-01-19 10:57:00|15257.4|15255.4|15257.7|15255.7|15258.7|15256.7|15257.1|15255.1|8
1642589830000|2022-01-19 10:57:10|15257.6|15255.6|15259.4|15257.4|15259.5|15257.5|15256.7|15254.7|9
1642589840000|2022-01-19 10:57:20|15259.5|15257.5|15260.4|15258.4|15260.5|15258.5|15259.4|15257.4|18
1642589850000|2022-01-19 10:57:30|15260.6|15258.6|15262.5|15260.5|15262.7|15260.7|15260.1|15258.1|5
1642589860000|2022-01-19 10:57:40|15262.4|15260.4|15262.4|15260.4|15262.9|15260.9|15262.2|15260.2|7
1642589870000|2022-01-19 10:57:50|15262.5|15260.5|15263.1|15261.1|15263.4|15261.4|15262.4|15260.4|14
1642589880000|2022-01-19 10:58:00|15263|15261|15264.6|15262.6|15264.6|15262.6|15262.7|15260.7|4
1642589890000|2022-01-19 10:58:10|15264.5|15262.5|15261.4|15259.4|15264.5|15262.5|15261|15259|13
1642589900000|2022-01-19 10:58:20|15261.2|15259.2|15258.6|15256.6|15261.2|15259.2|15256.9|15254.9|26
1642589910000|2022-01-19 10:58:30|15258.7|15256.7|15260.2|15258.2|15260.2|15258.2|15258.6|15256.6|9
1642589920000|2022-01-19 10:58:40|15260.1|15258.1|15261.9|15259.9|15261.9|15259.9|15260.1|15258.1|2
1642589930000|2022-01-19 10:58:50|15262.6|15260.6|15265.7|15263.7|15266.5|15264.5|15262.6|15260.6|32
1642589940000|2022-01-19 10:59:00|15265.5|15263.5|15267.6|15265.6|15267.6|15265.6|15263.9|15261.9|58
1642589950000|2022-01-19 10:59:10|15267.4|15265.4|15265.2|15263.2|15267.4|15265.4|15264.1|15262.1|11
1642589960000|2022-01-19 10:59:20|15265.4|15263.4|15266.2|15264.2|15266.2|15264.2|15265.4|15263.4|3
1642589970000|2022-01-19 10:59:30|15266.4|15264.4|15276.9|15274.9|15277.5|15275.5|15266.1|15264.1|325
1642589980000|2022-01-19 10:59:40|15277|15275|15281.6|15279.6|15283.5|15281.5|15276.6|15274.6|172
1642589990000|2022-01-19 10:59:50|15281.7|15279.7|15280.7|15278.7|15282.2|15280.2|15279.7|15277.7|48
1642590000000|2022-01-19 11:00:00|15280.9|15278.9|15281.7|15279.7|15281.9|15279.9|15278.5|15276.5|73
1642590010000|2022-01-19 11:00:10|15281.6|15279.6|15283|15281|15284.2|15282.2|15281.4|15279.4|90
1642590020000|2022-01-19 11:00:20|15282.5|15280.5|15284.6|15282.6|15284.9|15282.9|15281.9|15279.9|68
1642590030000|2022-01-19 11:00:30|15284.7|15282.7|15284.5|15282.5|15284.9|15282.9|15283.9|15281.9|47
1642590040000|2022-01-19 11:00:40|15284.6|15282.6|15285.4|15283.4|15285.9|15283.9|15283.6|15281.6|27
1642590050000|2022-01-19 11:00:50|15285.2|15283.2|15287.1|15285.1|15289.6|15287.6|15285.2|15283.2|171
1642590060000|2022-01-19 11:01:00|15287|15285|15283.7|15281.7|15287.1|15285.1|15283.2|15281.2|32
1642590070000|2022-01-19 11:01:10|15283.4|15281.4|15280.1|15278.1|15284.1|15282.1|15280.1|15278.1|51
1642590080000|2022-01-19 11:01:20|15280.2|15278.2|15279.2|15277.2|15280.7|15278.7|15278.4|15276.4|35
1642590090000|2022-01-19 11:01:30|15279.1|15277.1|15278.9|15276.9|15281.1|15279.1|15278.5|15276.5|29
1642590100000|2022-01-19 11:01:40|15278.5|15276.5|15278|15276|15279|15277|15276.4|15274.4|29
1642590110000|2022-01-19 11:01:50|15278.2|15276.2|15278.2|15276.2|15278.6|15276.6|15277.6|15275.6|18
1642590120000|2022-01-19 11:02:00|15278.1|15276.1|15279.6|15277.6|15279.9|15277.9|15276.7|15274.7|40
1642590130000|2022-01-19 11:02:10|15278.5|15276.5|15279|15277|15279|15277|15277.5|15275.5|20
1642590140000|2022-01-19 11:02:20|15279.1|15277.1|15278.1|15276.1|15279.7|15277.7|15277.2|15275.2|15
1642590150000|2022-01-19 11:02:30|15278.2|15276.2|15279.6|15277.6|15279.6|15277.6|15276.5|15274.5|20
1642590160000|2022-01-19 11:02:40|15279.2|15277.2|15279|15277|15279.9|15277.9|15278.5|15276.5|27
1642590170000|2022-01-19 11:02:50|15279.2|15277.2|15278.2|15276.2|15279.2|15277.2|15277.7|15275.7|8
1642590180000|2022-01-19 11:03:00|15278.1|15276.1|15277.9|15275.9|15278.6|15276.6|15277.7|15275.7|8
1642590190000|2022-01-19 11:03:10|15278|15276|15279.2|15277.2|15280|15278|15277.9|15275.9|18
1642590200000|2022-01-19 11:03:20|15279.1|15277.1|15282.6|15280.6|15283.5|15281.5|15279.1|15277.1|95
1642590210000|2022-01-19 11:03:30|15282.7|15280.7|15289.9|15287.9|15290.4|15288.4|15282.6|15280.6|110
1642590220000|2022-01-19 11:03:40|15290.4|15288.4|15287.2|15285.2|15290.6|15288.6|15285|15283|83
1642590230000|2022-01-19 11:03:50|15287.6|15285.6|15289.7|15287.7|15289.7|15287.7|15287.1|15285.1|33
1642590240000|2022-01-19 11:04:00|15290.4|15288.4|15289|15287|15291.2|15289.2|15286.2|15284.2|50
1642590250000|2022-01-19 11:04:10|15288.9|15286.9|15287.7|15285.7|15289.5|15287.5|15287.6|15285.6|33
1642590260000|2022-01-19 11:04:20|15287.6|15285.6|15288.2|15286.2|15289.4|15287.4|15287.4|15285.4|14
1642590270000|2022-01-19 11:04:30|15288.4|15286.4|15288.9|15286.9|15288.9|15286.9|15287.2|15285.2|14
1642590280000|2022-01-19 11:04:40|15288.7|15286.7|15288.5|15286.5|15288.7|15286.7|15287|15285|21
1642590290000|2022-01-19 11:04:50|15287.7|15285.7|15286.5|15284.5|15288.4|15286.4|15285.1|15283.1|54
1642590300000|2022-01-19 11:05:00|15286.4|15284.4|15285.7|15283.7|15286.5|15284.5|15284.9|15282.9|29
1642590310000|2022-01-19 11:05:10|15285.6|15283.6|15286.5|15284.5|15286.5|15284.5|15285|15283|17
1642590320000|2022-01-19 11:05:20|15286.6|15284.6|15286.4|15284.4|15287|15285|15284.2|15282.2|14
1642590330000|2022-01-19 11:05:30|15286.5|15284.5|15287.4|15285.4|15289.6|15287.6|15286.2|15284.2|67
1642590340000|2022-01-19 11:05:40|15287.2|15285.2|15287.2|15285.2|15287.5|15285.5|15286.9|15284.9|8
1642590350000|2022-01-19 11:05:50|15287.5|15285.5|15284.2|15282.2|15287.5|15285.5|15283.4|15281.4|35
1642590360000|2022-01-19 11:06:00|15284.4|15282.4|15288.6|15286.6|15288.7|15286.7|15284.2|15282.2|41
1642590370000|2022-01-19 11:06:10|15288.2|15286.2|15287.7|15285.7|15288.7|15286.7|15287.5|15285.5|15
1642590380000|2022-01-19 11:06:20|15287.9|15285.9|15287.5|15285.5|15288|15286|15285.9|15283.9|11
1642590390000|2022-01-19 11:06:30|15287.6|15285.6|15287.2|15285.2|15287.9|15285.9|15286.9|15284.9|5
1642590400000|2022-01-19 11:06:40|15287.5|15285.5|15285.7|15283.7|15287.6|15285.6|15284.4|15282.4|9
1642590410000|2022-01-19 11:06:50|15285.9|15283.9|15284.9|15282.9|15286.7|15284.7|15284.6|15282.6|17
1642590420000|2022-01-19 11:07:00|15285|15283|15282.6|15280.6|15285.2|15283.2|15281.5|15279.5|50
1642590430000|2022-01-19 11:07:10|15282.7|15280.7|15285.2|15283.2|15285.5|15283.5|15280.4|15278.4|73
1642590440000|2022-01-19 11:07:20|15284.9|15282.9|15282.2|15280.2|15284.9|15282.9|15281.7|15279.7|26
1642590450000|2022-01-19 11:07:30|15282|15280|15282|15280|15282.4|15280.4|15280|15278|32
1642590460000|2022-01-19 11:07:40|15281.9|15279.9|15282.1|15280.1|15282.1|15280.1|15280|15278|39
1642590470000|2022-01-19 11:07:50|15283|15281|15283|15281|15284|15282|15282.9|15280.9|7
1642590480000|2022-01-19 11:08:00|15281.4|15279.4|15278.6|15276.6|15282.9|15280.9|15278.5|15276.5|20
1642590490000|2022-01-19 11:08:10|15278.7|15276.7|15278.5|15276.5|15278.9|15276.9|15278.2|15276.2|12
1642590500000|2022-01-19 11:08:20|15278.4|15276.4|15277.7|15275.7|15278.9|15276.9|15277.5|15275.5|18
1642590510000|2022-01-19 11:08:30|15277.6|15275.6|15278.5|15276.5|15278.7|15276.7|15276.5|15274.5|16
1642590520000|2022-01-19 11:08:40|15278.6|15276.6|15277.6|15275.6|15279.2|15277.2|15277.6|15275.6|3
1642590530000|2022-01-19 11:08:50|15278.2|15276.2|15278|15276|15278.7|15276.7|15277.4|15275.4|4
1642590540000|2022-01-19 11:09:00|15278.1|15276.1|15277|15275|15279.7|15277.7|15277|15275|19
1642590550000|2022-01-19 11:09:10|15277.1|15275.1|15278.2|15276.2|15278.5|15276.5|15276.9|15274.9|4
1642590560000|2022-01-19 11:09:20|15278.1|15276.1|15281|15279|15281.2|15279.2|15277.7|15275.7|15
1642590570000|2022-01-19 11:09:30|15279.7|15277.7|15279.7|15277.7|15280.7|15278.7|15279.6|15277.6|18
1642590580000|2022-01-19 11:09:40|15279.9|15277.9|15280.2|15278.2|15280.5|15278.5|15279.9|15277.9|1
1642590590000|2022-01-19 11:09:50|15280.1|15278.1|15280.4|15278.4|15280.7|15278.7|15279.5|15277.5|3
1642590600000|2022-01-19 11:10:00|15280.5|15278.5|15285.5|15283.5|15285.5|15283.5|15280.4|15278.4|47
1642590610000|2022-01-19 11:10:10|15285.6|15283.6|15282|15280|15285.6|15283.6|15281.9|15279.9|25
1642590620000|2022-01-19 11:10:20|15281.6|15279.6|15280|15278|15281.7|15279.7|15279.2|15277.2|22
1642590630000|2022-01-19 11:10:30|15280.1|15278.1|15281.4|15279.4|15282.1|15280.1|15280|15278|15
1642590640000|2022-01-19 11:10:40|15281.5|15279.5|15283.2|15281.2|15283.7|15281.7|15281.4|15279.4|18
1642590650000|2022-01-19 11:10:50|15282.9|15280.9|15282.2|15280.2|15282.9|15280.9|15281.6|15279.6|5
1642590660000|2022-01-19 11:11:00|15282.1|15280.1|15280.5|15278.5|15282.1|15280.1|15280.4|15278.4|10
1642590670000|2022-01-19 11:11:10|15280.6|15278.6|15282.2|15280.2|15283.4|15281.4|15280.4|15278.4|11
1642590680000|2022-01-19 11:11:20|15282.4|15280.4|15284.6|15282.6|15284.6|15282.6|15281.7|15279.7|11
1642590690000|2022-01-19 11:11:30|15284.7|15282.7|15282.7|15280.7|15284.7|15282.7|15282.5|15280.5|6
1642590700000|2022-01-19 11:11:40|15283|15281|15282|15280|15283.2|15281.2|15281.4|15279.4|3
1642590710000|2022-01-19 11:11:50|15281|15279|15280.7|15278.7|15281.2|15279.2|15280.4|15278.4|2
1642590720000|2022-01-19 11:12:00|15280.6|15278.6|15281.6|15279.6|15281.9|15279.9|15280.5|15278.5|10
1642590730000|2022-01-19 11:12:10|15282|15280|15281.2|15279.2|15282.4|15280.4|15280.2|15278.2|10
1642590740000|2022-01-19 11:12:20|15281.1|15279.1|15278.2|15276.2|15281.2|15279.2|15278|15276|60
1642590750000|2022-01-19 11:12:30|15278|15276|15277.6|15275.6|15278.6|15276.6|15276.4|15274.4|52
1642590760000|2022-01-19 11:12:40|15277.5|15275.5|15278.2|15276.2|15279.1|15277.1|15277.5|15275.5|24
1642590770000|2022-01-19 11:12:50|15278.4|15276.4|15277.4|15275.4|15278.5|15276.5|15276.7|15274.7|17
1642590780000|2022-01-19 11:13:00|15277.2|15275.2|15277.7|15275.7|15278.6|15276.6|15277.2|15275.2|14
1642590790000|2022-01-19 11:13:10|15277.5|15275.5|15277|15275|15278.6|15276.6|15276.9|15274.9|7
1642590800000|2022-01-19 11:13:20|15276.9|15274.9|15278.6|15276.6|15278.7|15276.7|15276.9|15274.9|30
1642590810000|2022-01-19 11:13:30|15278.5|15276.5|15278.5|15276.5|15279|15277|15277.2|15275.2|9
1642590820000|2022-01-19 11:13:40|15278.6|15276.6|15276.9|15274.9|15278.6|15276.6|15276.9|15274.9|3
1642590830000|2022-01-19 11:13:50|15277|15275|15279.5|15277.5|15279.5|15277.5|15276.9|15274.9|7
1642590840000|2022-01-19 11:14:00|15279.4|15277.4|15277.2|15275.2|15279.4|15277.4|15277.2|15275.2|5
1642590850000|2022-01-19 11:14:10|15277|15275|15277.5|15275.5|15279.2|15277.2|15277|15275|6
1642590860000|2022-01-19 11:14:20|15277.2|15275.2|15274.4|15272.4|15277.5|15275.5|15274.4|15272.4|40
1642590870000|2022-01-19 11:14:30|15274.5|15272.5|15273.2|15271.2|15275.5|15273.5|15273.2|15271.2|31
1642590880000|2022-01-19 11:14:40|15273.4|15271.4|15277.1|15275.1|15277.1|15275.1|15273.4|15271.4|20
1642590890000|2022-01-19 11:14:50|15277.2|15275.2|15276.1|15274.1|15277.6|15275.6|15275.6|15273.6|8
1642590900000|2022-01-19 11:15:00|15275.9|15273.9|15280.2|15278.2|15280.5|15278.5|15275.9|15273.9|57
1642590910000|2022-01-19 11:15:10|15280.1|15278.1|15274|15272|15280.6|15278.6|15274|15272|157
1642590920000|2022-01-19 11:15:20|15273.7|15271.7|15274.2|15272.2|15274.4|15272.4|15270.5|15268.5|93
1642590930000|2022-01-19 11:15:30|15274.4|15272.4|15271.2|15269.2|15274.4|15272.4|15270.6|15268.6|11
1642590940000|2022-01-19 11:15:40|15271.4|15269.4|15270|15268|15271.4|15269.4|15268.2|15266.2|44
1642590950000|2022-01-19 11:15:50|15271.1|15269.1|15271|15269|15272.9|15270.9|15270.2|15268.2|24
1642590960000|2022-01-19 11:16:00|15270.9|15268.9|15269|15267|15270.9|15268.9|15268.9|15266.9|10
1642590970000|2022-01-19 11:16:10|15268.7|15266.7|15268.1|15266.1|15269|15267|15267.7|15265.7|18
1642590980000|2022-01-19 11:16:20|15268|15266|15268.9|15266.9|15269.6|15267.6|15267.2|15265.2|45
1642590990000|2022-01-19 11:16:30|15268.6|15266.6|15268.4|15266.4|15269.5|15267.5|15267.6|15265.6|18
1642591000000|2022-01-19 11:16:40|15268.5|15266.5|15268|15266|15270.5|15268.5|15268|15266|12
1642591010000|2022-01-19 11:16:50|15268.5|15266.5|15267.6|15265.6|15269|15267|15267|15265|14
1642591020000|2022-01-19 11:17:00|15267.5|15265.5|15268.4|15266.4|15268.9|15266.9|15267.2|15265.2|31
1642591030000|2022-01-19 11:17:10|15267|15265|15266.7|15264.7|15267.5|15265.5|15266.6|15264.6|14
1642591040000|2022-01-19 11:17:20|15266.6|15264.6|15267.2|15265.2|15268|15266|15266.4|15264.4|28
1642591050000|2022-01-19 11:17:30|15267|15265|15263.5|15261.5|15267.2|15265.2|15263.4|15261.4|71
1642591060000|2022-01-19 11:17:40|15263.6|15261.6|15267.1|15265.1|15268.6|15266.6|15263.6|15261.6|111
1642591070000|2022-01-19 11:17:50|15266.7|15264.7|15266.6|15264.6|15267.2|15265.2|15266|15264|17
1642591080000|2022-01-19 11:18:00|15266.7|15264.7|15265.1|15263.1|15266.9|15264.9|15265.1|15263.1|26
1642591090000|2022-01-19 11:18:10|15265.2|15263.2|15263|15261|15266|15264|15262.4|15260.4|46
1642591100000|2022-01-19 11:18:20|15263.1|15261.1|15260.7|15258.7|15263.4|15261.4|15260.7|15258.7|46
1642591110000|2022-01-19 11:18:30|15260.9|15258.9|15260.5|15258.5|15262.2|15260.2|15260.4|15258.4|33
1642591120000|2022-01-19 11:18:40|15260.6|15258.6|15261.6|15259.6|15262.1|15260.1|15260.6|15258.6|44
1642591130000|2022-01-19 11:18:50|15261.5|15259.5|15262.1|15260.1|15262.1|15260.1|15258.7|15256.7|46
1642591140000|2022-01-19 11:19:00|15262.6|15260.6|15261.2|15259.2|15263.4|15261.4|15261|15259|68
1642591150000|2022-01-19 11:19:10|15261.4|15259.4|15262|15260|15262.2|15260.2|15260.9|15258.9|11
1642591160000|2022-01-19 11:19:20|15262.2|15260.2|15261.2|15259.2|15262.5|15260.5|15260.6|15258.6|12
1642591170000|2022-01-19 11:19:30|15261|15259|15260.7|15258.7|15261.1|15259.1|15260.1|15258.1|20
1642591180000|2022-01-19 11:19:40|15260.9|15258.9|15260.1|15258.1|15261.2|15259.2|15259.7|15257.7|26
1642591190000|2022-01-19 11:19:50|15260.2|15258.2|15260.7|15258.7|15260.9|15258.9|15259.5|15257.5|10
1642591200000|2022-01-19 11:20:00|15260.9|15258.9|15260.9|15258.9|15261|15259|15258.7|15256.7|22
1642591210000|2022-01-19 11:20:10|15261.5|15259.5|15263.5|15261.5|15263.5|15261.5|15260.9|15258.9|20
1642591220000|2022-01-19 11:20:20|15263.6|15261.6|15263.1|15261.1|15264.4|15262.4|15262.7|15260.7|27
1642591230000|2022-01-19 11:20:30|15263|15261|15263.5|15261.5|15264.9|15262.9|15262.9|15260.9|8
1642591240000|2022-01-19 11:20:40|15263.2|15261.2|15262.9|15260.9|15263.5|15261.5|15262.2|15260.2|10
1642591250000|2022-01-19 11:20:50|15263.1|15261.1|15261.7|15259.7|15264.6|15262.6|15261.7|15259.7|23
1642591260000|2022-01-19 11:21:00|15261.5|15259.5|15262.2|15260.2|15263.2|15261.2|15261.5|15259.5|14
1642591270000|2022-01-19 11:21:10|15262.5|15260.5|15258.7|15256.7|15262.5|15260.5|15258|15256|31
1642591280000|2022-01-19 11:21:20|15258.5|15256.5|15253.6|15251.6|15258.9|15256.9|15253.6|15251.6|139
1642591290000|2022-01-19 11:21:30|15253.7|15251.7|15248|15246|15254.1|15252.1|15246.9|15244.9|198
1642591300000|2022-01-19 11:21:40|15248.1|15246.1|15250.7|15248.7|15251.4|15249.4|15248.1|15246.1|56
1642591310000|2022-01-19 11:21:50|15250.6|15248.6|15250.9|15248.9|15252.7|15250.7|15250|15248|57
1642591320000|2022-01-19 11:22:00|15250.6|15248.6|15249.9|15247.9|15251|15249|15249.5|15247.5|23
1642591330000|2022-01-19 11:22:10|15250.1|15248.1|15250|15248|15250.4|15248.4|15248.7|15246.7|27
1642591340000|2022-01-19 11:22:20|15250.2|15248.2|15250|15248|15251.7|15249.7|15249.6|15247.6|15
1642591350000|2022-01-19 11:22:30|15250.1|15248.1|15249.6|15247.6|15250.6|15248.6|15249|15247|10
1642591360000|2022-01-19 11:22:40|15249.7|15247.7|15249.5|15247.5|15250.7|15248.7|15248.7|15246.7|32
1642591370000|2022-01-19 11:22:50|15249.6|15247.6|15251|15249|15251.5|15249.5|15249.2|15247.2|15
1642591380000|2022-01-19 11:23:00|15250.9|15248.9|15248.2|15246.2|15251|15249|15247.5|15245.5|38
1642591390000|2022-01-19 11:23:10|15248.4|15246.4|15250.5|15248.5|15250.9|15248.9|15248.2|15246.2|17
1642591400000|2022-01-19 11:23:20|15250.7|15248.7|15247.6|15245.6|15251.6|15249.6|15247.6|15245.6|51
1642591410000|2022-01-19 11:23:30|15247.7|15245.7|15246.7|15244.7|15248|15246|15245.2|15243.2|78
1642591420000|2022-01-19 11:23:40|15246.9|15244.9|15248|15246|15249.7|15247.7|15246.7|15244.7|34
1642591430000|2022-01-19 11:23:50|15248.2|15246.2|15248.4|15246.4|15249.2|15247.2|15248|15246|17
1642591440000|2022-01-19 11:24:00|15248.6|15246.6|15248|15246|15248.6|15246.6|15247|15245|10
1642591450000|2022-01-19 11:24:10|15248.1|15246.1|15248.7|15246.7|15248.7|15246.7|15247.7|15245.7|8
1642591460000|2022-01-19 11:24:20|15248.9|15246.9|15250.2|15248.2|15250.4|15248.4|15248.7|15246.7|66
1642591470000|2022-01-19 11:24:30|15250.6|15248.6|15252.5|15250.5|15252.5|15250.5|15250.5|15248.5|20
1642591480000|2022-01-19 11:24:40|15253.4|15251.4|15254.9|15252.9|15255|15253|15252|15250|44
1642591490000|2022-01-19 11:24:50|15255.4|15253.4|15255.2|15253.2|15256.7|15254.7|15255|15253|18
1642591500000|2022-01-19 11:25:00|15255.4|15253.4|15255|15253|15256|15254|15254.2|15252.2|14
1642591510000|2022-01-19 11:25:10|15255.1|15253.1|15254.9|15252.9|15255.4|15253.4|15252.9|15250.9|16
1642591520000|2022-01-19 11:25:20|15255.1|15253.1|15251.5|15249.5|15256.2|15254.2|15251.2|15249.2|45
1642591530000|2022-01-19 11:25:30|15251.6|15249.6|15250.2|15248.2|15251.6|15249.6|15249.5|15247.5|27
1642591540000|2022-01-19 11:25:40|15250.1|15248.1|15250.1|15248.1|15250.2|15248.2|15249.1|15247.1|16
1642591550000|2022-01-19 11:25:50|15249.9|15247.9|15250.7|15248.7|15251.1|15249.1|15249.9|15247.9|19
1642591560000|2022-01-19 11:26:00|15250.9|15248.9|15251.2|15249.2|15251.2|15249.2|15250.4|15248.4|8
1642591570000|2022-01-19 11:26:10|15251.4|15249.4|15250.7|15248.7|15251.4|15249.4|15250.5|15248.5|7
1642591580000|2022-01-19 11:26:20|15250.6|15248.6|15250|15248|15250.6|15248.6|15249.5|15247.5|5
1642591590000|2022-01-19 11:26:30|15250.1|15248.1|15251.1|15249.1|15251.1|15249.1|15249.5|15247.5|8
1642591600000|2022-01-19 11:26:40|15250.9|15248.9|15252.4|15250.4|15252.4|15250.4|15250.9|15248.9|9
1642591610000|2022-01-19 11:26:50|15252.2|15250.2|15252.7|15250.7|15254.2|15252.2|15252.2|15250.2|48
1642591620000|2022-01-19 11:27:00|15253.1|15251.1|15254.5|15252.5|15254.6|15252.6|15253.1|15251.1|15
1642591630000|2022-01-19 11:27:10|15254.4|15252.4|15255.2|15253.2|15255.7|15253.7|15254.4|15252.4|21
1642591640000|2022-01-19 11:27:20|15255|15253|15253.4|15251.4|15255.1|15253.1|15251.5|15249.5|10
1642591650000|2022-01-19 11:27:30|15253.5|15251.5|15253.4|15251.4|15256.1|15254.1|15252.5|15250.5|40
1642591660000|2022-01-19 11:27:40|15253.2|15251.2|15253.2|15251.2|15254.1|15252.1|15252.7|15250.7|24
1642591670000|2022-01-19 11:27:50|15253.4|15251.4|15252.4|15250.4|15253.6|15251.6|15251.7|15249.7|41
1642591680000|2022-01-19 11:28:00|15252.5|15250.5|15253.5|15251.5|15253.5|15251.5|15252.1|15250.1|1
1642591690000|2022-01-19 11:28:10|15253.6|15251.6|15253.4|15251.4|15253.9|15251.9|15252.9|15250.9|5
1642591700000|2022-01-19 11:28:20|15253.5|15251.5|15252.7|15250.7|15254.4|15252.4|15252.6|15250.6|22
1642591710000|2022-01-19 11:28:30|15252.9|15250.9|15249.6|15247.6|15254.6|15252.6|15249.6|15247.6|31
1642591720000|2022-01-19 11:28:40|15249.7|15247.7|15249.2|15247.2|15249.7|15247.7|15247.2|15245.2|47
1642591730000|2022-01-19 11:28:50|15249.7|15247.7|15250.1|15248.1|15250.9|15248.9|15249.2|15247.2|25
1642591740000|2022-01-19 11:29:00|15250.2|15248.2|15250.6|15248.6|15250.6|15248.6|15249.7|15247.7|3
1642591750000|2022-01-19 11:29:10|15250.7|15248.7|15249.6|15247.6|15250.9|15248.9|15249.2|15247.2|9
1642591760000|2022-01-19 11:29:20|15250.1|15248.1|15249.9|15247.9|15251.4|15249.4|15249.7|15247.7|9
1642591770000|2022-01-19 11:29:30|15249.7|15247.7|15249.4|15247.4|15250.5|15248.5|15249.4|15247.4|11
1642591780000|2022-01-19 11:29:40|15249.5|15247.5|15246.5|15244.5|15249.7|15247.7|15246.2|15244.2|19
1642591790000|2022-01-19 11:29:50|15246.2|15244.2|15243.2|15241.2|15246.5|15244.5|15243.2|15241.2|83
1642591800000|2022-01-19 11:30:00|15242.7|15240.7|15239.4|15237.4|15243.6|15241.6|15239.4|15237.4|148
1642591810000|2022-01-19 11:30:10|15240.4|15238.4|15238.9|15236.9|15242.1|15240.1|15238.6|15236.6|74
1642591820000|2022-01-19 11:30:20|15239.1|15237.1|15237.7|15235.7|15240.4|15238.4|15237.6|15235.6|50
1642591830000|2022-01-19 11:30:30|15237.6|15235.6|15240.6|15238.6|15241.1|15239.1|15237.6|15235.6|36
1642591840000|2022-01-19 11:30:40|15240.7|15238.7|15238.1|15236.1|15240.7|15238.7|15238.1|15236.1|27
1642591850000|2022-01-19 11:30:50|15238|15236|15241.2|15239.2|15241.4|15239.4|15238|15236|20
1642591860000|2022-01-19 11:31:00|15242|15240|15247|15245|15247.6|15245.6|15241.9|15239.9|67
1642591870000|2022-01-19 11:31:10|15246.9|15244.9|15242.1|15240.1|15247|15245|15241.9|15239.9|60
1642591880000|2022-01-19 11:31:20|15242|15240|15244.2|15242.2|15244.2|15242.2|15241.9|15239.9|16
1642591890000|2022-01-19 11:31:30|15244.1|15242.1|15245.5|15243.5|15245.9|15243.9|15244.1|15242.1|17
1642591900000|2022-01-19 11:31:40|15245.1|15243.1|15245|15243|15247|15245|15245|15243|27
1642591910000|2022-01-19 11:31:50|15244.9|15242.9|15246.7|15244.7|15246.7|15244.7|15244.6|15242.6|14
1642591920000|2022-01-19 11:32:00|15246.6|15244.6|15246.5|15244.5|15247.2|15245.2|15244.6|15242.6|43
1642591930000|2022-01-19 11:32:10|15246.4|15244.4|15246.9|15244.9|15247|15245|15245.4|15243.4|13
1642591940000|2022-01-19 11:32:20|15247|15245|15246.2|15244.2|15248.7|15246.7|15246|15244|33
1642591950000|2022-01-19 11:32:30|15246.1|15244.1|15248.2|15246.2|15248.2|15246.2|15245.1|15243.1|15
1642591960000|2022-01-19 11:32:40|15248.4|15246.4|15249.1|15247.1|15249.2|15247.2|15247.2|15245.2|27
1642591970000|2022-01-19 11:32:50|15249.4|15247.4|15249.6|15247.6|15250.4|15248.4|15248.9|15246.9|101
1642591980000|2022-01-19 11:33:00|15249.4|15247.4|15248.9|15246.9|15250.4|15248.4|15248.7|15246.7|30
1642591990000|2022-01-19 11:33:10|15248.7|15246.7|15249|15247|15250|15248|15248|15246|21
1642592000000|2022-01-19 11:33:20|15248.7|15246.7|15250.4|15248.4|15250.4|15248.4|15248.4|15246.4|21
1642592010000|2022-01-19 11:33:30|15250.2|15248.2|15248.7|15246.7|15250.2|15248.2|15248.7|15246.7|13
1642592020000|2022-01-19 11:33:40|15248.9|15246.9|15247.6|15245.6|15249|15247|15247.4|15245.4|14
1642592030000|2022-01-19 11:33:50|15247.7|15245.7|15251.2|15249.2|15251.2|15249.2|15246.4|15244.4|80
1642592040000|2022-01-19 11:34:00|15251|15249|15248|15246|15251.4|15249.4|15248|15246|19
1642592050000|2022-01-19 11:34:10|15248.1|15246.1|15248.5|15246.5|15249.4|15247.4|15247.9|15245.9|12
1642592060000|2022-01-19 11:34:20|15248.7|15246.7|15247.2|15245.2|15248.9|15246.9|15247.1|15245.1|4
1642592070000|2022-01-19 11:34:30|15247.7|15245.7|15248.7|15246.7|15248.9|15246.9|15247.5|15245.5|20
1642592080000|2022-01-19 11:34:40|15248.4|15246.4|15247.2|15245.2|15248.5|15246.5|15246.9|15244.9|2
1642592090000|2022-01-19 11:34:50|15247.4|15245.4|15247.2|15245.2|15247.6|15245.6|15246.4|15244.4|17
1642592100000|2022-01-19 11:35:00|15247.4|15245.4|15248|15246|15248.7|15246.7|15247.4|15245.4|9
1642592110000|2022-01-19 11:35:10|15247.9|15245.9|15247.6|15245.6|15249.5|15247.5|15246.9|15244.9|44
1642592120000|2022-01-19 11:35:20|15247.7|15245.7|15248.9|15246.9|15248.9|15246.9|15247.7|15245.7|12
1642592130000|2022-01-19 11:35:30|15249|15247|15249|15247|15250.2|15248.2|15247.7|15245.7|25
1642592140000|2022-01-19 11:35:40|15249.1|15247.1|15249.5|15247.5|15250.2|15248.2|15249.1|15247.1|6
1642592150000|2022-01-19 11:35:50|15249.4|15247.4|15248.6|15246.6|15249.5|15247.5|15248.6|15246.6|16
1642592160000|2022-01-19 11:36:00|15249.4|15247.4|15257.1|15255.1|15257.5|15255.5|15249.2|15247.2|80
1642592170000|2022-01-19 11:36:10|15257|15255|15256|15254|15257|15255|15254|15252|124
1642592180000|2022-01-19 11:36:20|15255.9|15253.9|15256.6|15254.6|15257|15255|15255.4|15253.4|15
1642592190000|2022-01-19 11:36:30|15256.7|15254.7|15258.6|15256.6|15259.4|15257.4|15256.6|15254.6|45
1642592200000|2022-01-19 11:36:40|15258.5|15256.5|15258.7|15256.7|15259|15257|15258.2|15256.2|13
1642592210000|2022-01-19 11:36:50|15258.6|15256.6|15257.4|15255.4|15259|15257|15257.2|15255.2|10
1642592220000|2022-01-19 11:37:00|15257.2|15255.2|15256.6|15254.6|15257.2|15255.2|15255.6|15253.6|57
1642592230000|2022-01-19 11:37:10|15256.5|15254.5|15255.9|15253.9|15258.5|15256.5|15255.7|15253.7|44
1642592240000|2022-01-19 11:37:20|15256|15254|15257.9|15255.9|15258.1|15256.1|15256|15254|13
1642592250000|2022-01-19 11:37:30|15258.1|15256.1|15256.9|15254.9|15259.4|15257.4|15256.9|15254.9|27
1642592260000|2022-01-19 11:37:40|15256.7|15254.7|15256.1|15254.1|15257.5|15255.5|15255.6|15253.6|28
1642592270000|2022-01-19 11:37:50|15256|15254|15256.7|15254.7|15257.1|15255.1|15255.7|15253.7|5
1642592280000|2022-01-19 11:38:00|15257.6|15255.6|15255|15253|15258.4|15256.4|15255|15253|13
1642592290000|2022-01-19 11:38:10|15254.9|15252.9|15256.2|15254.2|15258.1|15256.1|15254.9|15252.9|16
1642592300000|2022-01-19 11:38:20|15256.7|15254.7|15256.9|15254.9|15257.7|15255.7|15256.4|15254.4|6
1642592310000|2022-01-19 11:38:30|15256.7|15254.7|15257.1|15255.1|15257.1|15255.1|15255.9|15253.9|13
1642592320000|2022-01-19 11:38:40|15257|15255|15259.4|15257.4|15259.4|15257.4|15256.6|15254.6|21
1642592330000|2022-01-19 11:38:50|15259.2|15257.2|15258.4|15256.4|15259.4|15257.4|15257.6|15255.6|38
1642592340000|2022-01-19 11:39:00|15258.2|15256.2|15258.4|15256.4|15259.2|15257.2|15256.9|15254.9|29
1642592350000|2022-01-19 11:39:10|15258.2|15256.2|15260.5|15258.5|15261.4|15259.4|15257.9|15255.9|43
1642592360000|2022-01-19 11:39:20|15260.4|15258.4|15262.5|15260.5|15262.9|15260.9|15260.4|15258.4|19
1642592370000|2022-01-19 11:39:30|15262.2|15260.2|15264|15262|15264.1|15262.1|15262.2|15260.2|22
1642592380000|2022-01-19 11:39:40|15264.1|15262.1|15262.5|15260.5|15264.1|15262.1|15262.4|15260.4|34
1642592390000|2022-01-19 11:39:50|15262.4|15260.4|15261.9|15259.9|15262.7|15260.7|15261.9|15259.9|14
1642592400000|2022-01-19 11:40:00|15261.7|15259.7|15261.9|15259.9|15262.2|15260.2|15259.9|15257.9|49
1642592410000|2022-01-19 11:40:10|15261.7|15259.7|15262.2|15260.2|15262.4|15260.4|15261.5|15259.5|2
1642592420000|2022-01-19 11:40:20|15262.4|15260.4|15263.7|15261.7|15263.9|15261.9|15262|15260|9
1642592430000|2022-01-19 11:40:30|15263.9|15261.9|15265.2|15263.2|15265.4|15263.4|15263.9|15261.9|45
1642592440000|2022-01-19 11:40:40|15265.6|15263.6|15266.1|15264.1|15266.1|15264.1|15264.6|15262.6|37
1642592450000|2022-01-19 11:40:50|15266.2|15264.2|15267.1|15265.1|15267.9|15265.9|15266.1|15264.1|32
1642592460000|2022-01-19 11:41:00|15266.7|15264.7|15266.6|15264.6|15267|15265|15266.1|15264.1|14
1642592470000|2022-01-19 11:41:10|15266.4|15264.4|15267.2|15265.2|15268.2|15266.2|15266.1|15264.1|53
1642592480000|2022-01-19 11:41:20|15267.1|15265.1|15266.7|15264.7|15267.4|15265.4|15265.9|15263.9|20
1642592490000|2022-01-19 11:41:30|15266.5|15264.5|15265.9|15263.9|15266.5|15264.5|15264.7|15262.7|25
1642592500000|2022-01-19 11:41:40|15265.6|15263.6|15266.4|15264.4|15267.1|15265.1|15263.9|15261.9|31
1642592510000|2022-01-19 11:41:50|15266.5|15264.5|15266.7|15264.7|15266.7|15264.7|15265.1|15263.1|16
1642592520000|2022-01-19 11:42:00|15266.9|15264.9|15266.4|15264.4|15266.9|15264.9|15265.2|15263.2|8
1642592530000|2022-01-19 11:42:10|15266.2|15264.2|15267.1|15265.1|15267.1|15265.1|15264.6|15262.6|19
1642592540000|2022-01-19 11:42:20|15267.2|15265.2|15265.6|15263.6|15267.2|15265.2|15265.4|15263.4|15
1642592550000|2022-01-19 11:42:30|15265.7|15263.7|15264.6|15262.6|15266.1|15264.1|15264.4|15262.4|14
1642592560000|2022-01-19 11:42:40|15264.9|15262.9|15264.4|15262.4|15265.6|15263.6|15263.5|15261.5|37
1642592570000|2022-01-19 11:42:50|15264.9|15262.9|15264.6|15262.6|15264.9|15262.9|15263.9|15261.9|26
1642592580000|2022-01-19 11:43:00|15264.2|15262.2|15264.2|15262.2|15265.6|15263.6|15264|15262|14
1642592590000|2022-01-19 11:43:10|15264.4|15262.4|15265.9|15263.9|15265.9|15263.9|15264.2|15262.2|12
1642592600000|2022-01-19 11:43:20|15266.2|15264.2|15267|15265|15267.7|15265.7|15266|15264|23
1642592610000|2022-01-19 11:43:30|15267.2|15265.2|15267.5|15265.5|15267.5|15265.5|15266.7|15264.7|6
1642592620000|2022-01-19 11:43:40|15267.6|15265.6|15268.1|15266.1|15268.1|15266.1|15267.4|15265.4|15
1642592630000|2022-01-19 11:43:50|15268|15266|15268.4|15266.4|15268.9|15266.9|15267.4|15265.4|22
1642592640000|2022-01-19 11:44:00|15268.1|15266.1|15267.2|15265.2|15268.1|15266.1|15266.6|15264.6|16
1642592650000|2022-01-19 11:44:10|15267.4|15265.4|15267.2|15265.2|15267.4|15265.4|15267|15265|3
1642592660000|2022-01-19 11:44:20|15267.1|15265.1|15263.7|15261.7|15267.5|15265.5|15263.4|15261.4|35
1642592670000|2022-01-19 11:44:30|15263.9|15261.9|15263.1|15261.1|15263.9|15261.9|15262.6|15260.6|32
1642592680000|2022-01-19 11:44:40|15263.4|15261.4|15263.6|15261.6|15263.7|15261.7|15263.1|15261.1|11
1642592690000|2022-01-19 11:44:50|15263.5|15261.5|15264.7|15262.7|15265|15263|15263.4|15261.4|21
1642592700000|2022-01-19 11:45:00|15264|15262|15265.9|15263.9|15265.9|15263.9|15262.2|15260.2|42
1642592710000|2022-01-19 11:45:10|15266.1|15264.1|15265.9|15263.9|15266.6|15264.6|15265.5|15263.5|30
1642592720000|2022-01-19 11:45:20|15265.7|15263.7|15265.2|15263.2|15265.7|15263.7|15265.2|15263.2|6
1642592730000|2022-01-19 11:45:30|15265.5|15263.5|15264.9|15262.9|15265.6|15263.6|15264.7|15262.7|10
1642592740000|2022-01-19 11:45:40|15264.7|15262.7|15263.5|15261.5|15265.1|15263.1|15263.5|15261.5|10
1642592750000|2022-01-19 11:45:50|15263.4|15261.4|15264.9|15262.9|15265.9|15263.9|15263.2|15261.2|10
1642592760000|2022-01-19 11:46:00|15265|15263|15263.6|15261.6|15265.7|15263.7|15263.5|15261.5|21
1642592770000|2022-01-19 11:46:10|15263.2|15261.2|15266.9|15264.9|15267|15265|15262.9|15260.9|15
1642592780000|2022-01-19 11:46:20|15266.7|15264.7|15268.1|15266.1|15268.4|15266.4|15265.9|15263.9|32
1642592790000|2022-01-19 11:46:30|15268|15266|15269.1|15267.1|15269.1|15267.1|15267.6|15265.6|32
1642592800000|2022-01-19 11:46:40|15268.9|15266.9|15268.5|15266.5|15269|15267|15268.1|15266.1|12
1642592810000|2022-01-19 11:46:50|15268.4|15266.4|15271|15269|15271.2|15269.2|15268.2|15266.2|54
1642592820000|2022-01-19 11:47:00|15271.1|15269.1|15269.9|15267.9|15272|15270|15268.9|15266.9|103
1642592830000|2022-01-19 11:47:10|15269.5|15267.5|15270.7|15268.7|15271|15269|15269.5|15267.5|14
1642592840000|2022-01-19 11:47:20|15270.1|15268.1|15270.5|15268.5|15272.6|15270.6|15270|15268|19
1642592850000|2022-01-19 11:47:30|15270.7|15268.7|15270.9|15268.9|15270.9|15268.9|15270.2|15268.2|7
1642592860000|2022-01-19 11:47:40|15270.6|15268.6|15272.5|15270.5|15272.5|15270.5|15270.4|15268.4|16
1642592870000|2022-01-19 11:47:50|15272.6|15270.6|15272.4|15270.4|15273.1|15271.1|15271.9|15269.9|34
1642592880000|2022-01-19 11:48:00|15272.2|15270.2|15272.1|15270.1|15272.4|15270.4|15271.9|15269.9|6
1642592890000|2022-01-19 11:48:10|15271.9|15269.9|15272.7|15270.7|15273.1|15271.1|15271.7|15269.7|34
1642592900000|2022-01-19 11:48:20|15272.9|15270.9|15272.4|15270.4|15274.5|15272.5|15272.2|15270.2|51
1642592910000|2022-01-19 11:48:30|15272.9|15270.9|15270.4|15268.4|15273|15271|15269.6|15267.6|38
1642592920000|2022-01-19 11:48:40|15270.7|15268.7|15269.9|15267.9|15270.9|15268.9|15269.6|15267.6|15
1642592930000|2022-01-19 11:48:50|15269|15267|15269.2|15267.2|15269.4|15267.4|15268.7|15266.7|26
1642592940000|2022-01-19 11:49:00|15269.1|15267.1|15269.6|15267.6|15270|15268|15268|15266|31
1642592950000|2022-01-19 11:49:10|15269.7|15267.7|15271.4|15269.4|15271.7|15269.7|15269.7|15267.7|49
1642592960000|2022-01-19 11:49:20|15271.6|15269.6|15275.2|15273.2|15275.2|15273.2|15271.6|15269.6|60
1642592970000|2022-01-19 11:49:30|15275.1|15273.1|15273.9|15271.9|15275.4|15273.4|15273.1|15271.1|48
1642592980000|2022-01-19 11:49:40|15273.7|15271.7|15276.5|15274.5|15276.5|15274.5|15273.5|15271.5|61
1642592990000|2022-01-19 11:49:50|15276.4|15274.4|15276.6|15274.6|15277.7|15275.7|15276.4|15274.4|47
1642593000000|2022-01-19 11:50:00|15276.2|15274.2|15279.6|15277.6|15279.6|15277.6|15276.2|15274.2|115
1642593010000|2022-01-19 11:50:10|15279.5|15277.5|15279|15277|15280.7|15278.7|15279|15277|62
1642593020000|2022-01-19 11:50:20|15278.9|15276.9|15282|15280|15282|15280|15278.2|15276.2|114
1642593030000|2022-01-19 11:50:30|15281.7|15279.7|15283.6|15281.6|15283.6|15281.6|15281.1|15279.1|58
1642593040000|2022-01-19 11:50:40|15283.7|15281.7|15286.1|15284.1|15286.2|15284.2|15283.6|15281.6|123
1642593050000|2022-01-19 11:50:50|15286.2|15284.2|15287.1|15285.1|15287.1|15285.1|15285.6|15283.6|50
1642593060000|2022-01-19 11:51:00|15287.2|15285.2|15286|15284|15287.4|15285.4|15284.7|15282.7|53
1642593070000|2022-01-19 11:51:10|15285.9|15283.9|15284.6|15282.6|15285.9|15283.9|15284.4|15282.4|30
1642593080000|2022-01-19 11:51:20|15285.1|15283.1|15286.2|15284.2|15287|15285|15284.4|15282.4|56
1642593090000|2022-01-19 11:51:30|15286.4|15284.4|15289.1|15287.1|15289.4|15287.4|15286.4|15284.4|51
1642593100000|2022-01-19 11:51:40|15289.2|15287.2|15287.7|15285.7|15289.5|15287.5|15287.1|15285.1|53
1642593110000|2022-01-19 11:51:50|15287.9|15285.9|15287.7|15285.7|15287.9|15285.9|15286.1|15284.1|18
1642593120000|2022-01-19 11:52:00|15287.5|15285.5|15287.7|15285.7|15288.5|15286.5|15287.2|15285.2|37
1642593130000|2022-01-19 11:52:10|15288.1|15286.1|15285.4|15283.4|15289.4|15287.4|15285.4|15283.4|57
1642593140000|2022-01-19 11:52:20|15285.2|15283.2|15286|15284|15287.5|15285.5|15284.2|15282.2|90
1642593150000|2022-01-19 11:52:30|15285.9|15283.9|15285.6|15283.6|15286.6|15284.6|15284.7|15282.7|26
1642593160000|2022-01-19 11:52:40|15285.5|15283.5|15286.2|15284.2|15287.7|15285.7|15284.9|15282.9|13
1642593170000|2022-01-19 11:52:50|15286.4|15284.4|15283.6|15281.6|15286.4|15284.4|15283.5|15281.5|33
1642593180000|2022-01-19 11:53:00|15283.5|15281.5|15284.2|15282.2|15285.5|15283.5|15283.5|15281.5|73
1642593190000|2022-01-19 11:53:10|15284.1|15282.1|15285.4|15283.4|15285.5|15283.5|15284.1|15282.1|29
1642593200000|2022-01-19 11:53:20|15285.2|15283.2|15285.2|15283.2|15285.4|15283.4|15284.5|15282.5|11
1642593210000|2022-01-19 11:53:30|15285.1|15283.1|15286.4|15284.4|15286.6|15284.6|15283.7|15281.7|30
1642593220000|2022-01-19 11:53:40|15286.5|15284.5|15286.1|15284.1|15287.5|15285.5|15285.9|15283.9|28
1642593230000|2022-01-19 11:53:50|15286|15284|15286.6|15284.6|15286.6|15284.6|15285.2|15283.2|7
1642593240000|2022-01-19 11:54:00|15287.7|15285.7|15287.4|15285.4|15288|15286|15287.1|15285.1|27
1642593250000|2022-01-19 11:54:10|15287.5|15285.5|15287.4|15285.4|15287.5|15285.5|15284.9|15282.9|27
1642593260000|2022-01-19 11:54:20|15287.2|15285.2|15288.4|15286.4|15288.6|15286.6|15287.1|15285.1|23
1642593270000|2022-01-19 11:54:30|15288.2|15286.2|15286.1|15284.1|15288.4|15286.4|15285.6|15283.6|84
1642593280000|2022-01-19 11:54:40|15286.4|15284.4|15285|15283|15286.6|15284.6|15284.9|15282.9|19
1642593290000|2022-01-19 11:54:50|15284.7|15282.7|15284.7|15282.7|15284.9|15282.9|15283.5|15281.5|44
1642593300000|2022-01-19 11:55:00|15284|15282|15282.5|15280.5|15284.2|15282.2|15282.5|15280.5|44
1642593310000|2022-01-19 11:55:10|15282.6|15280.6|15284.1|15282.1|15284.1|15282.1|15282.6|15280.6|17
1642593320000|2022-01-19 11:55:20|15283.6|15281.6|15284.1|15282.1|15284.1|15282.1|15283.4|15281.4|11
1642593330000|2022-01-19 11:55:30|15284|15282|15283.4|15281.4|15284.1|15282.1|15283.2|15281.2|10
1642593340000|2022-01-19 11:55:40|15283.9|15281.9|15283.2|15281.2|15284.1|15282.1|15283.2|15281.2|11
1642593350000|2022-01-19 11:55:50|15283.5|15281.5|15283.4|15281.4|15283.7|15281.7|15282.9|15280.9|8
1642593360000|2022-01-19 11:56:00|15283.2|15281.2|15282.5|15280.5|15284|15282|15282.2|15280.2|15
1642593370000|2022-01-19 11:56:10|15282.4|15280.4|15278.9|15276.9|15282.5|15280.5|15278.9|15276.9|69
1642593380000|2022-01-19 11:56:20|15278.6|15276.6|15279.2|15277.2|15279.9|15277.9|15278.6|15276.6|27
1642593390000|2022-01-19 11:56:30|15279|15277|15279.2|15277.2|15279.4|15277.4|15278.9|15276.9|9
1642593400000|2022-01-19 11:56:40|15279.4|15277.4|15280.9|15278.9|15283.6|15281.6|15279|15277|76
1642593410000|2022-01-19 11:56:50|15281.2|15279.2|15281.4|15279.4|15281.4|15279.4|15280.5|15278.5|6
1642593420000|2022-01-19 11:57:00|15281.2|15279.2|15281.6|15279.6|15281.6|15279.6|15280.4|15278.4|10
1642593430000|2022-01-19 11:57:10|15281.7|15279.7|15282.1|15280.1|15282.1|15280.1|15281.1|15279.1|9
1642593440000|2022-01-19 11:57:20|15282|15280|15281.4|15279.4|15282|15280|15281.2|15279.2|3
1642593450000|2022-01-19 11:57:30|15281.1|15279.1|15281.4|15279.4|15281.6|15279.6|15280.7|15278.7|2
1642593460000|2022-01-19 11:57:40|15281.2|15279.2|15278.9|15276.9|15281.2|15279.2|15278.9|15276.9|7
1642593470000|2022-01-19 11:57:50|15279|15277|15279.9|15277.9|15279.9|15277.9|15278.7|15276.7|10
1642593480000|2022-01-19 11:58:00|15279.7|15277.7|15280.2|15278.2|15281.6|15279.6|15279.7|15277.7|9
1642593490000|2022-01-19 11:58:10|15280.4|15278.4|15281|15279|15281.5|15279.5|15280.2|15278.2|8
1642593500000|2022-01-19 11:58:20|15281.4|15279.4|15281.4|15279.4|15281.6|15279.6|15280|15278|44
1642593510000|2022-01-19 11:58:30|15281.2|15279.2|15280.7|15278.7|15281.9|15279.9|15280.7|15278.7|20
1642593520000|2022-01-19 11:58:40|15280.9|15278.9|15282.9|15280.9|15283|15281|15280.7|15278.7|14
1642593530000|2022-01-19 11:58:50|15283|15281|15284|15282|15284|15282|15282.5|15280.5|18
1642593540000|2022-01-19 11:59:00|15283.9|15281.9|15286.1|15284.1|15287.1|15285.1|15283.9|15281.9|57
1642593550000|2022-01-19 11:59:10|15285.4|15283.4|15287.6|15285.6|15287.7|15285.7|15284.9|15282.9|56
1642593560000|2022-01-19 11:59:20|15287.7|15285.7|15285.6|15283.6|15287.7|15285.7|15285.6|15283.6|13
1642593570000|2022-01-19 11:59:30|15285.7|15283.7|15285.5|15283.5|15286|15284|15285|15283|17
1642593580000|2022-01-19 11:59:40|15285.6|15283.6|15285.6|15283.6|15286.1|15284.1|15284.9|15282.9|16
1642593590000|2022-01-19 11:59:50|15285.7|15283.7|15284.9|15282.9|15285.7|15283.7|15284.2|15282.2|13
1642593600000|2022-01-19 12:00:00|15285.1|15283.1|15285.7|15283.7|15286.7|15284.7|15283.4|15281.4|63
1642593610000|2022-01-19 12:00:10|15285.9|15283.9|15288.5|15286.5|15288.5|15286.5|15284.4|15282.4|48
1642593620000|2022-01-19 12:00:20|15288.6|15286.6|15289.7|15287.7|15289.7|15287.7|15287.2|15285.2|48
1642593630000|2022-01-19 12:00:30|15289.5|15287.5|15288.9|15286.9|15289.9|15287.9|15287.6|15285.6|58
1642593640000|2022-01-19 12:00:40|15288.7|15286.7|15286|15284|15288.7|15286.7|15285.4|15283.4|48
1642593650000|2022-01-19 12:00:50|15286.2|15284.2|15285.2|15283.2|15287.5|15285.5|15285.1|15283.1|67
1642593660000|2022-01-19 12:01:00|15285.1|15283.1|15285.5|15283.5|15286.1|15284.1|15283.6|15281.6|37
1642593670000|2022-01-19 12:01:10|15285.6|15283.6|15284|15282|15285.7|15283.7|15283.9|15281.9|18
1642593680000|2022-01-19 12:01:20|15284.1|15282.1|15284.6|15282.6|15284.6|15282.6|15283|15281|28
1642593690000|2022-01-19 12:01:30|15286.2|15284.2|15287|15285|15287|15285|15285.9|15283.9|65
1642593700000|2022-01-19 12:01:40|15286.4|15284.4|15286.6|15284.6|15287.2|15285.2|15286.1|15284.1|27
1642593710000|2022-01-19 12:01:50|15286.4|15284.4|15287.2|15285.2|15287.2|15285.2|15285|15283|59
1642593720000|2022-01-19 12:02:00|15287.4|15285.4|15287.6|15285.6|15287.9|15285.9|15286.9|15284.9|22
1642593730000|2022-01-19 12:02:10|15287.7|15285.7|15287.5|15285.5|15289|15287|15287.5|15285.5|25
1642593740000|2022-01-19 12:02:20|15287.6|15285.6|15286.4|15284.4|15288.1|15286.1|15286.1|15284.1|18
1642593750000|2022-01-19 12:02:30|15286.6|15284.6|15287|15285|15287.1|15285.1|15285.7|15283.7|9
1642593760000|2022-01-19 12:02:40|15286.9|15284.9|15289.2|15287.2|15289.2|15287.2|15286.6|15284.6|56
1642593770000|2022-01-19 12:02:50|15289.1|15287.1|15291.1|15289.1|15291.5|15289.5|15288.6|15286.6|93
1642593780000|2022-01-19 12:03:00|15290.6|15288.6|15287.9|15285.9|15291.2|15289.2|15287|15285|46
1642593790000|2022-01-19 12:03:10|15288|15286|15286.4|15284.4|15288.9|15286.9|15286.4|15284.4|23
1642593800000|2022-01-19 12:03:20|15286.1|15284.1|15285.4|15283.4|15286.4|15284.4|15284.9|15282.9|99
1642593810000|2022-01-19 12:03:30|15285.2|15283.2|15284.1|15282.1|15285.2|15283.2|15283.9|15281.9|12
1642593820000|2022-01-19 12:03:40|15284.2|15282.2|15284.1|15282.1|15284.7|15282.7|15283.5|15281.5|17
1642593830000|2022-01-19 12:03:50|15283.9|15281.9|15283.4|15281.4|15284.5|15282.5|15283.4|15281.4|29
1642593840000|2022-01-19 12:04:00|15283.6|15281.6|15284.4|15282.4|15284.5|15282.5|15283.1|15281.1|25
1642593850000|2022-01-19 12:04:10|15284.2|15282.2|15285|15283|15285.4|15283.4|15283.4|15281.4|33
1642593860000|2022-01-19 12:04:20|15285.1|15283.1|15284.5|15282.5|15286.2|15284.2|15284.4|15282.4|21
1642593870000|2022-01-19 12:04:30|15284.6|15282.6|15286.4|15284.4|15286.4|15284.4|15284|15282|22
1642593880000|2022-01-19 12:04:40|15286.5|15284.5|15285.6|15283.6|15287.6|15285.6|15285.4|15283.4|22
1642593890000|2022-01-19 12:04:50|15286.2|15284.2|15286|15284|15286.9|15284.9|15285.6|15283.6|5
1642593900000|2022-01-19 12:05:00|15286.1|15284.1|15284.1|15282.1|15286.9|15284.9|15283.6|15281.6|27
1642593910000|2022-01-19 12:05:10|15284.5|15282.5|15285.1|15283.1|15285.1|15283.1|15284|15282|15
1642593920000|2022-01-19 12:05:20|15285.2|15283.2|15284.2|15282.2|15285.4|15283.4|15284.2|15282.2|30
1642593930000|2022-01-19 12:05:30|15284.4|15282.4|15284.6|15282.6|15286.1|15284.1|15284.1|15282.1|57
1642593940000|2022-01-19 12:05:40|15283.7|15281.7|15282.1|15280.1|15283.9|15281.9|15281.9|15279.9|70
1642593950000|2022-01-19 12:05:50|15282|15280|15283.9|15281.9|15284|15282|15281.9|15279.9|27
1642593960000|2022-01-19 12:06:00|15284.1|15282.1|15286.6|15284.6|15286.9|15284.9|15284.1|15282.1|32
1642593970000|2022-01-19 12:06:10|15286.5|15284.5|15284.9|15282.9|15286.7|15284.7|15284.9|15282.9|16
1642593980000|2022-01-19 12:06:20|15284.7|15282.7|15287|15285|15287.1|15285.1|15284.7|15282.7|10
1642593990000|2022-01-19 12:06:30|15287.1|15285.1|15287|15285|15288.4|15286.4|15286.7|15284.7|37
1642594000000|2022-01-19 12:06:40|15287.4|15285.4|15288.9|15286.9|15289.5|15287.5|15287.1|15285.1|48
1642594010000|2022-01-19 12:06:50|15288.7|15286.7|15289.2|15287.2|15289.4|15287.4|15288.4|15286.4|21
1642594020000|2022-01-19 12:07:00|15289.1|15287.1|15289.6|15287.6|15289.6|15287.6|15288.7|15286.7|12
1642594030000|2022-01-19 12:07:10|15289.5|15287.5|15285.1|15283.1|15289.6|15287.6|15285.1|15283.1|37
1642594040000|2022-01-19 12:07:20|15285.2|15283.2|15286.1|15284.1|15286.5|15284.5|15285.2|15283.2|15
1642594050000|2022-01-19 12:07:30|15286|15284|15284.4|15282.4|15286.1|15284.1|15284.4|15282.4|19
1642594060000|2022-01-19 12:07:40|15284.2|15282.2|15285.5|15283.5|15286.1|15284.1|15283.9|15281.9|16
1642594070000|2022-01-19 12:07:50|15285.4|15283.4|15284.6|15282.6|15285.6|15283.6|15284.6|15282.6|8
1642594080000|2022-01-19 12:08:00|15284.5|15282.5|15283.9|15281.9|15284.5|15282.5|15283.4|15281.4|17
1642594090000|2022-01-19 12:08:10|15283.7|15281.7|15283.5|15281.5|15284.4|15282.4|15283.5|15281.5|9
1642594100000|2022-01-19 12:08:20|15283.4|15281.4|15282.6|15280.6|15283.4|15281.4|15282.1|15280.1|23
1642594110000|2022-01-19 12:08:30|15282.5|15280.5|15283.2|15281.2|15284.1|15282.1|15282.4|15280.4|18
1642594120000|2022-01-19 12:08:40|15283.1|15281.1|15283.9|15281.9|15285.5|15283.5|15282.9|15280.9|20
1642594130000|2022-01-19 12:08:50|15283.7|15281.7|15285.2|15283.2|15285.6|15283.6|15283.7|15281.7|9
1642594140000|2022-01-19 12:09:00|15285.4|15283.4|15286|15284|15286|15284|15285.4|15283.4|8
1642594150000|2022-01-19 12:09:10|15285.9|15283.9|15285.9|15283.9|15286.5|15284.5|15285.5|15283.5|21
1642594160000|2022-01-19 12:09:20|15286.6|15284.6|15278.5|15276.5|15287.4|15285.4|15278.5|15276.5|146
1642594170000|2022-01-19 12:09:30|15279.1|15277.1|15278.9|15276.9|15280.1|15278.1|15277.4|15275.4|77
1642594180000|2022-01-19 12:09:40|15278.7|15276.7|15278.9|15276.9|15279.5|15277.5|15278.1|15276.1|42
1642594190000|2022-01-19 12:09:50|15278.7|15276.7|15279.9|15277.9|15280.4|15278.4|15278.2|15276.2|35
1642594200000|2022-01-19 12:10:00|15280|15278|15281|15279|15281.2|15279.2|15277.9|15275.9|48
1642594210000|2022-01-19 12:10:10|15281.4|15279.4|15280.6|15278.6|15281.6|15279.6|15280.2|15278.2|11
1642594220000|2022-01-19 12:10:20|15280.5|15278.5|15279.5|15277.5|15280.9|15278.9|15279.5|15277.5|9
1642594230000|2022-01-19 12:10:30|15279.4|15277.4|15279.5|15277.5|15279.9|15277.9|15279.1|15277.1|29
1642594240000|2022-01-19 12:10:40|15279.6|15277.6|15279.6|15277.6|15280.2|15278.2|15279.6|15277.6|8
1642594250000|2022-01-19 12:10:50|15278.2|15276.2|15276.6|15274.6|15279|15277|15276.6|15274.6|33
1642594260000|2022-01-19 12:11:00|15276.5|15274.5|15278.9|15276.9|15279.2|15277.2|15274.6|15272.6|63
1642594270000|2022-01-19 12:11:10|15279|15277|15278.7|15276.7|15279.6|15277.6|15278.2|15276.2|16
1642594280000|2022-01-19 12:11:20|15278.6|15276.6|15280.7|15278.7|15282.5|15280.5|15278.5|15276.5|27
1642594290000|2022-01-19 12:11:30|15281.1|15279.1|15282.2|15280.2|15282.2|15280.2|15280.6|15278.6|16
1642594300000|2022-01-19 12:11:40|15282|15280|15283.4|15281.4|15283.9|15281.9|15281.9|15279.9|35
1642594310000|2022-01-19 12:11:50|15283.2|15281.2|15284.6|15282.6|15284.7|15282.7|15283.2|15281.2|13
1642594320000|2022-01-19 12:12:00|15284.9|15282.9|15280|15278|15284.9|15282.9|15279.4|15277.4|63
1642594330000|2022-01-19 12:12:10|15279.7|15277.7|15279.4|15277.4|15280.5|15278.5|15279.4|15277.4|24
1642594340000|2022-01-19 12:12:20|15279.5|15277.5|15279.4|15277.4|15279.6|15277.6|15277.1|15275.1|16
1642594350000|2022-01-19 12:12:30|15279.5|15277.5|15279.7|15277.7|15281.1|15279.1|15279.2|15277.2|10
1642594360000|2022-01-19 12:12:40|15280.5|15278.5|15281|15279|15281.6|15279.6|15280.5|15278.5|7
1642594370000|2022-01-19 12:12:50|15280.9|15278.9|15274.6|15272.6|15280.9|15278.9|15274.6|15272.6|142
1642594380000|2022-01-19 12:13:00|15274.4|15272.4|15275.5|15273.5|15275.5|15273.5|15273.2|15271.2|51
1642594390000|2022-01-19 12:13:10|15275.6|15273.6|15275.4|15273.4|15275.6|15273.6|15274.4|15272.4|16
1642594400000|2022-01-19 12:13:20|15275.5|15273.5|15277.5|15275.5|15277.6|15275.6|15275.4|15273.4|8
1642594410000|2022-01-19 12:13:30|15277.4|15275.4|15279.2|15277.2|15279.2|15277.2|15277.2|15275.2|23
1642594420000|2022-01-19 12:13:40|15279.1|15277.1|15278.4|15276.4|15279.2|15277.2|15278.1|15276.1|16
1642594430000|2022-01-19 12:13:50|15278.2|15276.2|15277.5|15275.5|15278.2|15276.2|15277|15275|11
1642594440000|2022-01-19 12:14:00|15277.7|15275.7|15279.4|15277.4|15279.6|15277.6|15277.2|15275.2|20
1642594450000|2022-01-19 12:14:10|15279.5|15277.5|15279|15277|15279.6|15277.6|15278.1|15276.1|11
1642594460000|2022-01-19 12:14:20|15278.7|15276.7|15278.5|15276.5|15278.7|15276.7|15278.1|15276.1|3
1642594470000|2022-01-19 12:14:30|15278.1|15276.1|15279.1|15277.1|15279.4|15277.4|15277.7|15275.7|16
1642594480000|2022-01-19 12:14:40|15278.7|15276.7|15278.6|15276.6|15278.7|15276.7|15278.4|15276.4|4
1642594490000|2022-01-19 12:14:50|15278.5|15276.5|15278.7|15276.7|15279.6|15277.6|15278.4|15276.4|29
1642594500000|2022-01-19 12:15:00|15278.5|15276.5|15282.2|15280.2|15282.5|15280.5|15278.5|15276.5|23
1642594510000|2022-01-19 12:15:10|15282.1|15280.1|15282.1|15280.1|15282.5|15280.5|15281.9|15279.9|28
1642594520000|2022-01-19 12:15:20|15281.9|15279.9|15283.6|15281.6|15283.7|15281.7|15281.6|15279.6|34
1642594530000|2022-01-19 12:15:30|15283.5|15281.5|15283.4|15281.4|15283.5|15281.5|15281.9|15279.9|12
1642594540000|2022-01-19 12:15:40|15283.2|15281.2|15282.5|15280.5|15283.4|15281.4|15282.1|15280.1|15
1642594550000|2022-01-19 12:15:50|15282.6|15280.6|15278|15276|15282.6|15280.6|15277.9|15275.9|27
1642594560000|2022-01-19 12:16:00|15277.5|15275.5|15278.4|15276.4|15278.6|15276.6|15277.5|15275.5|15
1642594570000|2022-01-19 12:16:10|15278.5|15276.5|15278.9|15276.9|15280|15278|15278.5|15276.5|9
1642594580000|2022-01-19 12:16:20|15278.7|15276.7|15279.2|15277.2|15280.4|15278.4|15278.2|15276.2|9
1642594590000|2022-01-19 12:16:30|15279|15277|15279.2|15277.2|15279.4|15277.4|15278.4|15276.4|4
1642594600000|2022-01-19 12:16:40|15279.1|15277.1|15278.4|15276.4|15279.2|15277.2|15278|15276|6
1642594610000|2022-01-19 12:16:50|15278.5|15276.5|15276.7|15274.7|15278.5|15276.5|15276.1|15274.1|20
1642594620000|2022-01-19 12:17:00|15276.6|15274.6|15276.4|15274.4|15276.6|15274.6|15275.7|15273.7|17
1642594630000|2022-01-19 12:17:10|15276.2|15274.2|15276|15274|15276.2|15274.2|15275.4|15273.4|10
1642594640000|2022-01-19 12:17:20|15275.7|15273.7|15275.2|15273.2|15275.9|15273.9|15275|15273|18
1642594650000|2022-01-19 12:17:30|15274.4|15272.4|15274.4|15272.4|15276|15274|15273.2|15271.2|51
1642594660000|2022-01-19 12:17:40|15274.5|15272.5|15274|15272|15275.1|15273.1|15273.6|15271.6|38
1642594670000|2022-01-19 12:17:50|15273.9|15271.9|15272.7|15270.7|15273.9|15271.9|15272.4|15270.4|24
1642594680000|2022-01-19 12:18:00|15274|15272|15273.5|15271.5|15274.1|15272.1|15273.4|15271.4|16
1642594690000|2022-01-19 12:18:10|15273.6|15271.6|15272|15270|15274.1|15272.1|15271.7|15269.7|39
1642594700000|2022-01-19 12:18:20|15271.9|15269.9|15270.6|15268.6|15273.2|15271.2|15270.2|15268.2|28
1642594710000|2022-01-19 12:18:30|15270.5|15268.5|15268.6|15266.6|15270.9|15268.9|15267.2|15265.2|90
1642594720000|2022-01-19 12:18:40|15268.4|15266.4|15267.2|15265.2|15269.4|15267.4|15266.6|15264.6|51
1642594730000|2022-01-19 12:18:50|15267.1|15265.1|15265.9|15263.9|15267.1|15265.1|15265.9|15263.9|33
1642594740000|2022-01-19 12:19:00|15266|15264|15267.9|15265.9|15268.7|15266.7|15265.9|15263.9|34
1642594750000|2022-01-19 12:19:10|15268|15266|15265.9|15263.9|15268.5|15266.5|15265.7|15263.7|22
1642594760000|2022-01-19 12:19:20|15266.2|15264.2|15263.9|15261.9|15266.2|15264.2|15263.9|15261.9|68
1642594770000|2022-01-19 12:19:30|15263.7|15261.7|15260.7|15258.7|15263.7|15261.7|15260.4|15258.4|107
1642594780000|2022-01-19 12:19:40|15260.6|15258.6|15264.6|15262.6|15264.6|15262.6|15260.1|15258.1|67
1642594790000|2022-01-19 12:19:50|15264.9|15262.9|15263|15261|15265|15263|15262.9|15260.9|20
1642594800000|2022-01-19 12:20:00|15262.9|15260.9|15264.7|15262.7|15264.7|15262.7|15262.7|15260.7|19
1642594810000|2022-01-19 12:20:10|15264.6|15262.6|15266|15264|15266.9|15264.9|15264.5|15262.5|49
1642594820000|2022-01-19 12:20:20|15265.7|15263.7|15261|15259|15266|15264|15261|15259|43
1642594830000|2022-01-19 12:20:30|15261.4|15259.4|15263|15261|15263.9|15261.9|15261.1|15259.1|35
1642594840000|2022-01-19 12:20:40|15263.1|15261.1|15261.6|15259.6|15263.4|15261.4|15261.6|15259.6|13
1642594850000|2022-01-19 12:20:50|15261.5|15259.5|15261|15259|15262|15260|15260.6|15258.6|16
1642594860000|2022-01-19 12:21:00|15260.9|15258.9|15260.5|15258.5|15262.4|15260.4|15260.5|15258.5|16
1642594870000|2022-01-19 12:21:10|15260.6|15258.6|15260.9|15258.9|15261.1|15259.1|15260.1|15258.1|12
1642594880000|2022-01-19 12:21:20|15260.7|15258.7|15261.1|15259.1|15261.2|15259.2|15260.4|15258.4|4
1642594890000|2022-01-19 12:21:30|15261|15259|15260.7|15258.7|15261.4|15259.4|15260.6|15258.6|12
1642594900000|2022-01-19 12:21:40|15260.5|15258.5|15262.6|15260.6|15264|15262|15260.4|15258.4|32
1642594910000|2022-01-19 12:21:50|15262.9|15260.9|15263.7|15261.7|15264.7|15262.7|15262.9|15260.9|26
1642594920000|2022-01-19 12:22:00|15263.1|15261.1|15266|15264|15266.5|15264.5|15263.1|15261.1|26
1642594930000|2022-01-19 12:22:10|15265.5|15263.5|15269.9|15267.9|15269.9|15267.9|15265.5|15263.5|40
1642594940000|2022-01-19 12:22:20|15270|15268|15269.4|15267.4|15270.1|15268.1|15268.1|15266.1|31
1642594950000|2022-01-19 12:22:30|15269.2|15267.2|15267.4|15265.4|15269.6|15267.6|15267.4|15265.4|24
1642594960000|2022-01-19 12:22:40|15267.9|15265.9|15267.6|15265.6|15267.9|15265.9|15267.2|15265.2|17
1642594970000|2022-01-19 12:22:50|15267.4|15265.4|15264.5|15262.5|15267.4|15265.4|15264.5|15262.5|31
1642594980000|2022-01-19 12:23:00|15264.2|15262.2|15261.7|15259.7|15264.2|15262.2|15261.5|15259.5|53
1642594990000|2022-01-19 12:23:10|15261.6|15259.6|15261.9|15259.9|15262.4|15260.4|15261.1|15259.1|26
1642595000000|2022-01-19 12:23:20|15262|15260|15258|15256|15262.4|15260.4|15258|15256|58
1642595010000|2022-01-19 12:23:30|15258.2|15256.2|15257.6|15255.6|15258.4|15256.4|15256.2|15254.2|87
1642595020000|2022-01-19 12:23:40|15257.7|15255.7|15256.7|15254.7|15257.9|15255.9|15256.2|15254.2|30
1642595030000|2022-01-19 12:23:50|15257.4|15255.4|15255.9|15253.9|15257.4|15255.4|15255.4|15253.4|76
1642595040000|2022-01-19 12:24:00|15256.2|15254.2|15259.1|15257.1|15260.2|15258.2|15256.2|15254.2|78
1642595050000|2022-01-19 12:24:10|15259.2|15257.2|15258.7|15256.7|15260.6|15258.6|15258.7|15256.7|56
1642595060000|2022-01-19 12:24:20|15258.6|15256.6|15258.2|15256.2|15258.6|15256.6|15257.2|15255.2|15
1642595070000|2022-01-19 12:24:30|15258.1|15256.1|15262.2|15260.2|15262.2|15260.2|15257.6|15255.6|25
1642595080000|2022-01-19 12:24:40|15262.6|15260.6|15262.4|15260.4|15262.7|15260.7|15262.4|15260.4|9
1642595090000|2022-01-19 12:24:50|15262.5|15260.5|15262.9|15260.9|15263.2|15261.2|15262|15260|11
1642595100000|2022-01-19 12:25:00|15262.7|15260.7|15258.9|15256.9|15262.7|15260.7|15258.2|15256.2|22
1642595110000|2022-01-19 12:25:10|15259|15257|15259.6|15257.6|15259.9|15257.9|15258.6|15256.6|7
1642595120000|2022-01-19 12:25:20|15259.5|15257.5|15259.5|15257.5|15260.1|15258.1|15259.1|15257.1|7
1642595130000|2022-01-19 12:25:30|15259.9|15257.9|15261.4|15259.4|15261.6|15259.6|15259.9|15257.9|23
1642595140000|2022-01-19 12:25:40|15261.5|15259.5|15262.4|15260.4|15262.5|15260.5|15261.5|15259.5|10
1642595150000|2022-01-19 12:25:50|15261.6|15259.6|15261.2|15259.2|15261.6|15259.6|15260.5|15258.5|10
1642595160000|2022-01-19 12:26:00|15260.9|15258.9|15262.6|15260.6|15262.6|15260.6|15260.9|15258.9|22
1642595170000|2022-01-19 12:26:10|15262.5|15260.5|15261.6|15259.6|15263|15261|15261.5|15259.5|6
1642595180000|2022-01-19 12:26:20|15261.5|15259.5|15261.1|15259.1|15261.6|15259.6|15260.5|15258.5|13
1642595190000|2022-01-19 12:26:30|15261|15259|15261.1|15259.1|15263.2|15261.2|15260.9|15258.9|14
1642595200000|2022-01-19 12:26:40|15261|15259|15261.5|15259.5|15262.6|15260.6|15261|15259|35
1642595210000|2022-01-19 12:26:50|15261.4|15259.4|15261.4|15259.4|15262.5|15260.5|15261.2|15259.2|20
1642595220000|2022-01-19 12:27:00|15261.7|15259.7|15263.1|15261.1|15263.5|15261.5|15261.6|15259.6|25
1642595230000|2022-01-19 12:27:10|15263|15261|15261.7|15259.7|15263|15261|15261.4|15259.4|6
1642595240000|2022-01-19 12:27:20|15261.9|15259.9|15264.4|15262.4|15264.6|15262.6|15261.7|15259.7|10
1642595250000|2022-01-19 12:27:30|15264.2|15262.2|15263.4|15261.4|15264.7|15262.7|15263.4|15261.4|21
1642595260000|2022-01-19 12:27:40|15263.5|15261.5|15264.6|15262.6|15264.7|15262.7|15262.9|15260.9|13
1642595270000|2022-01-19 12:27:50|15264.5|15262.5|15266.2|15264.2|15266.2|15264.2|15264.5|15262.5|34
1642595280000|2022-01-19 12:28:00|15266.1|15264.1|15265.5|15263.5|15266.5|15264.5|15265.2|15263.2|4
1642595290000|2022-01-19 12:28:10|15265.2|15263.2|15265.2|15263.2|15265.2|15263.2|15264.5|15262.5|22
1642595300000|2022-01-19 12:28:20|15265.1|15263.1|15265|15263|15265.7|15263.7|15264.9|15262.9|21
1642595310000|2022-01-19 12:28:30|15265.1|15263.1|15266.5|15264.5|15267.2|15265.2|15265|15263|16
1642595320000|2022-01-19 12:28:40|15266.6|15264.6|15266.7|15264.7|15268.1|15266.1|15266.6|15264.6|12
1642595330000|2022-01-19 12:28:50|15266.6|15264.6|15266.9|15264.9|15267.1|15265.1|15266.6|15264.6|2
1642595340000|2022-01-19 12:29:00|15266.5|15264.5|15266.5|15264.5|15266.9|15264.9|15265.9|15263.9|8
1642595350000|2022-01-19 12:29:10|15266.4|15264.4|15265.1|15263.1|15266.5|15264.5|15265|15263|34
1642595360000|2022-01-19 12:29:20|15265|15263|15264.9|15262.9|15265.2|15263.2|15263.5|15261.5|10
1642595370000|2022-01-19 12:29:30|15264.6|15262.6|15263.5|15261.5|15264.6|15262.6|15262.1|15260.1|25
1642595380000|2022-01-19 12:29:40|15263.6|15261.6|15263.2|15261.2|15263.9|15261.9|15263.2|15261.2|7
1642595390000|2022-01-19 12:29:50|15263.1|15261.1|15262.6|15260.6|15263.2|15261.2|15262.2|15260.2|8
1642595400000|2022-01-19 12:30:00|15262.7|15260.7|15261.7|15259.7|15262.9|15260.9|15261.5|15259.5|16
1642595410000|2022-01-19 12:30:10|15262.5|15260.5|15264.9|15262.9|15266.4|15264.4|15262.5|15260.5|34
1642595420000|2022-01-19 12:30:20|15264.7|15262.7|15264.7|15262.7|15265.1|15263.1|15264.1|15262.1|13
1642595430000|2022-01-19 12:30:30|15264.1|15262.1|15264.9|15262.9|15266.4|15264.4|15264.1|15262.1|25
1642595440000|2022-01-19 12:30:40|15264.7|15262.7|15265.6|15263.6|15266.4|15264.4|15264.7|15262.7|14
1642595450000|2022-01-19 12:30:50|15265.4|15263.4|15269.5|15267.5|15269.5|15267.5|15265.4|15263.4|25
1642595460000|2022-01-19 12:31:00|15269.6|15267.6|15266.2|15264.2|15270.4|15268.4|15266.2|15264.2|81
1642595470000|2022-01-19 12:31:10|15266.1|15264.1|15266.5|15264.5|15267.7|15265.7|15266.1|15264.1|23
1642595480000|2022-01-19 12:31:20|15266.6|15264.6|15264.7|15262.7|15267|15265|15264.6|15262.6|42
1642595490000|2022-01-19 12:31:30|15264.6|15262.6|15262.6|15260.6|15265.4|15263.4|15262.5|15260.5|35
1642595500000|2022-01-19 12:31:40|15262.7|15260.7|15264.6|15262.6|15265.1|15263.1|15261.5|15259.5|24
1642595510000|2022-01-19 12:31:50|15264.7|15262.7|15263.9|15261.9|15265|15263|15263.6|15261.6|4
1642595520000|2022-01-19 12:32:00|15263.7|15261.7|15268.6|15266.6|15269|15267|15263.6|15261.6|22
1642595530000|2022-01-19 12:32:10|15268.5|15266.5|15267.6|15265.6|15268.5|15266.5|15267|15265|5
1642595540000|2022-01-19 12:32:20|15267.4|15265.4|15267.4|15265.4|15267.7|15265.7|15265.7|15263.7|10
1642595550000|2022-01-19 12:32:30|15267.2|15265.2|15266.6|15264.6|15267.5|15265.5|15266.6|15264.6|7
1642595560000|2022-01-19 12:32:40|15266.7|15264.7|15266|15264|15267.9|15265.9|15266|15264|13
1642595570000|2022-01-19 12:32:50|15266.1|15264.1|15265.1|15263.1|15266.4|15264.4|15264.7|15262.7|31
1642595580000|2022-01-19 12:33:00|15265|15263|15268.5|15266.5|15268.6|15266.6|15264.6|15262.6|18
1642595590000|2022-01-19 12:33:10|15268.6|15266.6|15266.5|15264.5|15268.6|15266.6|15266.1|15264.1|19
1642595600000|2022-01-19 12:33:20|15266.6|15264.6|15266.2|15264.2|15267.4|15265.4|15266.2|15264.2|8
1642595610000|2022-01-19 12:33:30|15265.7|15263.7|15266.6|15264.6|15266.6|15264.6|15265.7|15263.7|0
1642595620000|2022-01-19 12:33:40|15266.5|15264.5|15265.2|15263.2|15266.5|15264.5|15265.2|15263.2|7
1642595630000|2022-01-19 12:33:50|15265.4|15263.4|15264.9|15262.9|15265.5|15263.5|15264.4|15262.4|9
1642595640000|2022-01-19 12:34:00|15264.7|15262.7|15267.2|15265.2|15267.2|15265.2|15264.6|15262.6|16
1642595650000|2022-01-19 12:34:10|15267.5|15265.5|15268|15266|15268.1|15266.1|15267|15265|17
1642595660000|2022-01-19 12:34:20|15267.9|15265.9|15266.9|15264.9|15268.6|15266.6|15266.7|15264.7|13
1642595670000|2022-01-19 12:34:30|15267|15265|15269.1|15267.1|15269.6|15267.6|15267|15265|42
1642595680000|2022-01-19 12:34:40|15268.6|15266.6|15268.5|15266.5|15268.9|15266.9|15267.7|15265.7|17
1642595690000|2022-01-19 12:34:50|15268.1|15266.1|15267.9|15265.9|15268.6|15266.6|15267.5|15265.5|24
1642595700000|2022-01-19 12:35:00|15268|15266|15269.1|15267.1|15270|15268|15267.9|15265.9|23
1642595710000|2022-01-19 12:35:10|15269|15267|15265.6|15263.6|15272.6|15270.6|15265.6|15263.6|73
1642595720000|2022-01-19 12:35:20|15265.5|15263.5|15265.7|15263.7|15267.1|15265.1|15265.5|15263.5|19
1642595730000|2022-01-19 12:35:30|15265.6|15263.6|15263.6|15261.6|15265.7|15263.7|15263.5|15261.5|55
1642595740000|2022-01-19 12:35:40|15263.7|15261.7|15263.1|15261.1|15264.4|15262.4|15263.1|15261.1|29
1642595750000|2022-01-19 12:35:50|15262.9|15260.9|15260.2|15258.2|15263.4|15261.4|15260.1|15258.1|60
1642595760000|2022-01-19 12:36:00|15260.1|15258.1|15263.5|15261.5|15264.6|15262.6|15260.1|15258.1|27
1642595770000|2022-01-19 12:36:10|15263.2|15261.2|15264|15262|15264|15262|15263.2|15261.2|14
1642595780000|2022-01-19 12:36:20|15264.4|15262.4|15263.4|15261.4|15264.4|15262.4|15262.7|15260.7|9
1642595790000|2022-01-19 12:36:30|15263.2|15261.2|15261.6|15259.6|15263.2|15261.2|15261.6|15259.6|27
1642595800000|2022-01-19 12:36:40|15261.5|15259.5|15259.9|15257.9|15261.7|15259.7|15259.2|15257.2|26
1642595810000|2022-01-19 12:36:50|15259.7|15257.7|15261.7|15259.7|15261.7|15259.7|15259|15257|37
1642595820000|2022-01-19 12:37:00|15262.1|15260.1|15263.9|15261.9|15264|15262|15262.1|15260.1|19
1642595830000|2022-01-19 12:37:10|15263.6|15261.6|15262.9|15260.9|15263.6|15261.6|15260.2|15258.2|15
1642595840000|2022-01-19 12:37:20|15263|15261|15264.1|15262.1|15264.2|15262.2|15262.9|15260.9|4
1642595850000|2022-01-19 12:37:30|15264|15262|15264.4|15262.4|15264.5|15262.5|15263.5|15261.5|16
1642595860000|2022-01-19 12:37:40|15264.6|15262.6|15264.4|15262.4|15264.7|15262.7|15262.6|15260.6|20
1642595870000|2022-01-19 12:37:50|15264.2|15262.2|15264.1|15262.1|15264.5|15262.5|15263.7|15261.7|1
1642595880000|2022-01-19 12:38:00|15264.4|15262.4|15264.9|15262.9|15264.9|15262.9|15262|15260|53
1642595890000|2022-01-19 12:38:10|15265|15263|15265.5|15263.5|15265.6|15263.6|15264.9|15262.9|18
1642595900000|2022-01-19 12:38:20|15265.2|15263.2|15264.1|15262.1|15265.4|15263.4|15263.4|15261.4|8
1642595910000|2022-01-19 12:38:30|15264.2|15262.2|15263.2|15261.2|15264.6|15262.6|15263.2|15261.2|13
1642595920000|2022-01-19 12:38:40|15263.4|15261.4|15262.5|15260.5|15263.4|15261.4|15261.7|15259.7|13
1642595930000|2022-01-19 12:38:50|15262.6|15260.6|15261.9|15259.9|15262.7|15260.7|15260.9|15258.9|13
1642595940000|2022-01-19 12:39:00|15262|15260|15252.7|15250.7|15262.1|15260.1|15248.5|15246.5|355
1642595950000|2022-01-19 12:39:10|15252.4|15250.4|15252.2|15250.2|15252.6|15250.6|15251.1|15249.1|54
1642595960000|2022-01-19 12:39:20|15252.1|15250.1|15251.1|15249.1|15252.2|15250.2|15249.6|15247.6|71
1642595970000|2022-01-19 12:39:30|15251.2|15249.2|15250.4|15248.4|15251.6|15249.6|15249|15247|101
1642595980000|2022-01-19 12:39:40|15250.5|15248.5|15248.7|15246.7|15251|15249|15248.2|15246.2|69
1642595990000|2022-01-19 12:39:50|15249|15247|15247.4|15245.4|15250|15248|15247.1|15245.1|44
1642596000000|2022-01-19 12:40:00|15247.2|15245.2|15250.1|15248.1|15250.1|15248.1|15247.2|15245.2|37
1642596010000|2022-01-19 12:40:10|15250|15248|15247.4|15245.4|15250.5|15248.5|15247.4|15245.4|46
1642596020000|2022-01-19 12:40:20|15247.5|15245.5|15248.1|15246.1|15248.4|15246.4|15247.5|15245.5|13
1642596030000|2022-01-19 12:40:30|15248.2|15246.2|15249.7|15247.7|15250.6|15248.6|15248.2|15246.2|18
1642596040000|2022-01-19 12:40:40|15249.9|15247.9|15249.7|15247.7|15250|15248|15249.4|15247.4|12
1642596050000|2022-01-19 12:40:50|15250.7|15248.7|15252.7|15250.7|15252.7|15250.7|15249.7|15247.7|39
1642596060000|2022-01-19 12:41:00|15252.6|15250.6|15252.5|15250.5|15253|15251|15251.1|15249.1|29
1642596070000|2022-01-19 12:41:10|15252.7|15250.7|15249.7|15247.7|15252.9|15250.9|15249.7|15247.7|13
1642596080000|2022-01-19 12:41:20|15249.9|15247.9|15249.4|15247.4|15250.1|15248.1|15249.2|15247.2|13
1642596090000|2022-01-19 12:41:30|15249.1|15247.1|15249.2|15247.2|15249.6|15247.6|15247.7|15245.7|20
1642596100000|2022-01-19 12:41:40|15249.5|15247.5|15249.4|15247.4|15250.2|15248.2|15249.1|15247.1|10
1642596110000|2022-01-19 12:41:50|15249.5|15247.5|15249.2|15247.2|15249.7|15247.7|15248.4|15246.4|18
1642596120000|2022-01-19 12:42:00|15249.6|15247.6|15251.7|15249.7|15251.9|15249.9|15249.6|15247.6|16
1642596130000|2022-01-19 12:42:10|15251.9|15249.9|15252.5|15250.5|15252.5|15250.5|15251.9|15249.9|15
1642596140000|2022-01-19 12:42:20|15252.4|15250.4|15252.2|15250.2|15253.5|15251.5|15251.6|15249.6|22
1642596150000|2022-01-19 12:42:30|15252.5|15250.5|15249.5|15247.5|15252.6|15250.6|15249.1|15247.1|26
1642596160000|2022-01-19 12:42:40|15249.7|15247.7|15251|15249|15251.2|15249.2|15249.4|15247.4|9
1642596170000|2022-01-19 12:42:50|15250.9|15248.9|15250.5|15248.5|15251|15249|15250.1|15248.1|4
1642596180000|2022-01-19 12:43:00|15250.7|15248.7|15249.5|15247.5|15251.1|15249.1|15249.2|15247.2|14
1642596190000|2022-01-19 12:43:10|15249.6|15247.6|15250.4|15248.4|15250.5|15248.5|15249.2|15247.2|13
1642596200000|2022-01-19 12:43:20|15250.5|15248.5|15249.2|15247.2|15250.5|15248.5|15249|15247|19
1642596210000|2022-01-19 12:43:30|15249.7|15247.7|15252|15250|15252.1|15250.1|15249.5|15247.5|25
1642596220000|2022-01-19 12:43:40|15251.7|15249.7|15251.7|15249.7|15253.2|15251.2|15249.4|15247.4|60
1642596230000|2022-01-19 12:43:50|15252.2|15250.2|15252.1|15250.1|15252.5|15250.5|15251.5|15249.5|11
1642596240000|2022-01-19 12:44:00|15252.2|15250.2|15252.1|15250.1|15252.5|15250.5|15251.2|15249.2|6
1642596250000|2022-01-19 12:44:10|15252|15250|15252.6|15250.6|15252.7|15250.7|15251.6|15249.6|7
1642596260000|2022-01-19 12:44:20|15252.7|15250.7|15253|15251|15253.1|15251.1|15252.7|15250.7|14
1642596270000|2022-01-19 12:44:30|15252.7|15250.7|15252.5|15250.5|15253.1|15251.1|15251.7|15249.7|17
1642596280000|2022-01-19 12:44:40|15252.4|15250.4|15251.5|15249.5|15252.6|15250.6|15251.2|15249.2|7
1642596290000|2022-01-19 12:44:50|15251.4|15249.4|15251.1|15249.1|15252.7|15250.7|15251.1|15249.1|10
1642596300000|2022-01-19 12:45:00|15251.2|15249.2|15252.7|15250.7|15253|15251|15251.2|15249.2|8
1642596310000|2022-01-19 12:45:10|15252.9|15250.9|15251.6|15249.6|15252.9|15250.9|15251|15249|11
1642596320000|2022-01-19 12:45:20|15251.7|15249.7|15253.4|15251.4|15253.4|15251.4|15250.7|15248.7|47
1642596330000|2022-01-19 12:45:30|15253.5|15251.5|15253.2|15251.2|15255.1|15253.1|15252.7|15250.7|53
1642596340000|2022-01-19 12:45:40|15253.1|15251.1|15252.9|15250.9|15253.6|15251.6|15252.7|15250.7|7
1642596350000|2022-01-19 12:45:50|15252.7|15250.7|15255.9|15253.9|15256.4|15254.4|15252.5|15250.5|28
1642596360000|2022-01-19 12:46:00|15256|15254|15256.5|15254.5|15256.9|15254.9|15255.2|15253.2|45
1642596370000|2022-01-19 12:46:10|15256.6|15254.6|15257.9|15255.9|15257.9|15255.9|15255.1|15253.1|32
1642596380000|2022-01-19 12:46:20|15258.1|15256.1|15258.1|15256.1|15259.1|15257.1|15257.9|15255.9|36
1642596390000|2022-01-19 12:46:30|15258|15256|15260.7|15258.7|15262.5|15260.5|15258|15256|75
1642596400000|2022-01-19 12:46:40|15261.1|15259.1|15260.5|15258.5|15261.6|15259.6|15260.5|15258.5|21
1642596410000|2022-01-19 12:46:50|15260.4|15258.4|15261.6|15259.6|15262|15260|15260.4|15258.4|9
1642596420000|2022-01-19 12:47:00|15261.7|15259.7|15261.6|15259.6|15262.1|15260.1|15260.9|15258.9|20
1642596430000|2022-01-19 12:47:10|15261.7|15259.7|15262.7|15260.7|15262.7|15260.7|15261.7|15259.7|10
1642596440000|2022-01-19 12:47:20|15262.6|15260.6|15262.9|15260.9|15262.9|15260.9|15262.1|15260.1|28
1642596450000|2022-01-19 12:47:30|15263|15261|15264|15262|15264.4|15262.4|15263|15261|12
1642596460000|2022-01-19 12:47:40|15264.1|15262.1|15264.1|15262.1|15264.2|15262.2|15263.4|15261.4|15
1642596470000|2022-01-19 12:47:50|15264.4|15262.4|15262.9|15260.9|15264.4|15262.4|15262.6|15260.6|21
1642596480000|2022-01-19 12:48:00|15263|15261|15262.6|15260.6|15263.1|15261.1|15262.1|15260.1|5
1642596490000|2022-01-19 12:48:10|15262.5|15260.5|15264.2|15262.2|15264.2|15262.2|15262.4|15260.4|11
1642596500000|2022-01-19 12:48:20|15264.1|15262.1|15263.9|15261.9|15264.4|15262.4|15263.6|15261.6|12
1642596510000|2022-01-19 12:48:30|15264|15262|15267.1|15265.1|15267.7|15265.7|15263.9|15261.9|105
1642596520000|2022-01-19 12:48:40|15267|15265|15266.6|15264.6|15267.2|15265.2|15266.6|15264.6|10
1642596530000|2022-01-19 12:48:50|15266.4|15264.4|15264.1|15262.1|15266.6|15264.6|15264.1|15262.1|32
1642596540000|2022-01-19 12:49:00|15264|15262|15264.4|15262.4|15264.5|15262.5|15263.7|15261.7|10
1642596550000|2022-01-19 12:49:10|15264.5|15262.5|15263.9|15261.9|15264.5|15262.5|15263.7|15261.7|3
1642596560000|2022-01-19 12:49:20|15263.7|15261.7|15266.9|15264.9|15266.9|15264.9|15263.5|15261.5|56
1642596570000|2022-01-19 12:49:30|15267.5|15265.5|15267.5|15265.5|15267.9|15265.9|15266.7|15264.7|27
1642596580000|2022-01-19 12:49:40|15267.1|15265.1|15267.5|15265.5|15267.7|15265.7|15267|15265|8
1642596590000|2022-01-19 12:49:50|15267.1|15265.1|15267.2|15265.2|15267.9|15265.9|15266.7|15264.7|31
1642596600000|2022-01-19 12:50:00|15267.1|15265.1|15267.7|15265.7|15267.9|15265.9|15266.9|15264.9|18
1642596610000|2022-01-19 12:50:10|15268.2|15266.2|15267.6|15265.6|15268.6|15266.6|15267.2|15265.2|41
1642596620000|2022-01-19 12:50:20|15267.4|15265.4|15268.7|15266.7|15268.7|15266.7|15266.7|15264.7|30
1642596630000|2022-01-19 12:50:30|15268.6|15266.6|15267.7|15265.7|15268.7|15266.7|15267.4|15265.4|6
1642596640000|2022-01-19 12:50:40|15268.5|15266.5|15271|15269|15271.6|15269.6|15267.7|15265.7|45
1642596650000|2022-01-19 12:50:50|15270.9|15268.9|15271.7|15269.7|15271.7|15269.7|15269.7|15267.7|34
1642596660000|2022-01-19 12:51:00|15272.2|15270.2|15274|15272|15274.4|15272.4|15271.6|15269.6|68
1642596670000|2022-01-19 12:51:10|15273.9|15271.9|15276.2|15274.2|15276.2|15274.2|15273.9|15271.9|53
1642596680000|2022-01-19 12:51:20|15276.4|15274.4|15275.5|15273.5|15276.4|15274.4|15274.9|15272.9|26
1642596690000|2022-01-19 12:51:30|15275.6|15273.6|15277.1|15275.1|15277.2|15275.2|15275.4|15273.4|35
1642596700000|2022-01-19 12:51:40|15277.2|15275.2|15277.7|15275.7|15279.1|15277.1|15276.4|15274.4|61
1642596710000|2022-01-19 12:51:50|15277.9|15275.9|15278.9|15276.9|15279.4|15277.4|15277.6|15275.6|54
1642596720000|2022-01-19 12:52:00|15278.7|15276.7|15277.9|15275.9|15278.9|15276.9|15277.7|15275.7|29
1642596730000|2022-01-19 12:52:10|15277.6|15275.6|15275.5|15273.5|15277.6|15275.6|15274.6|15272.6|55
1642596740000|2022-01-19 12:52:20|15275.4|15273.4|15275.1|15273.1|15276.4|15274.4|15274.7|15272.7|28
1642596750000|2022-01-19 12:52:30|15275.2|15273.2|15276.4|15274.4|15277|15275|15275.2|15273.2|19
1642596760000|2022-01-19 12:52:40|15276.5|15274.5|15277.2|15275.2|15277.2|15275.2|15276.4|15274.4|13
1642596770000|2022-01-19 12:52:50|15277.4|15275.4|15276.4|15274.4|15277.4|15275.4|15276.4|15274.4|19
1642596780000|2022-01-19 12:53:00|15276.2|15274.2|15278.5|15276.5|15278.7|15276.7|15276.1|15274.1|37
1642596790000|2022-01-19 12:53:10|15278.7|15276.7|15278.9|15276.9|15279.2|15277.2|15278|15276|21
1642596800000|2022-01-19 12:53:20|15279.1|15277.1|15279.9|15277.9|15280.1|15278.1|15279.1|15277.1|45
1642596810000|2022-01-19 12:53:30|15279.7|15277.7|15280|15278|15280.1|15278.1|15279.1|15277.1|26
1642596820000|2022-01-19 12:53:40|15279.9|15277.9|15280.1|15278.1|15280.2|15278.2|15279.4|15277.4|8
1642596830000|2022-01-19 12:53:50|15280.2|15278.2|15280.6|15278.6|15280.9|15278.9|15280.2|15278.2|23
1642596840000|2022-01-19 12:54:00|15280.5|15278.5|15280.4|15278.4|15280.5|15278.5|15279.2|15277.2|10
1642596850000|2022-01-19 12:54:10|15280.2|15278.2|15277|15275|15280.5|15278.5|15276.9|15274.9|52
1642596860000|2022-01-19 12:54:20|15277.4|15275.4|15275.2|15273.2|15278.5|15276.5|15275.1|15273.1|52
1642596870000|2022-01-19 12:54:30|15275.1|15273.1|15275.4|15273.4|15275.9|15273.9|15274.6|15272.6|46
1642596880000|2022-01-19 12:54:40|15275.5|15273.5|15277.2|15275.2|15277.5|15275.5|15275.4|15273.4|41
1642596890000|2022-01-19 12:54:50|15277.4|15275.4|15277|15275|15277.4|15275.4|15276.4|15274.4|12
1642596900000|2022-01-19 12:55:00|15277.1|15275.1|15279.1|15277.1|15279.2|15277.2|15277|15275|20
1642596910000|2022-01-19 12:55:10|15279.2|15277.2|15281|15279|15281.4|15279.4|15278.1|15276.1|28
1642596920000|2022-01-19 12:55:20|15281.1|15279.1|15282.2|15280.2|15282.4|15280.4|15281|15279|29
1642596930000|2022-01-19 12:55:30|15282.6|15280.6|15280.9|15278.9|15282.6|15280.6|15280.4|15278.4|28
1642596940000|2022-01-19 12:55:40|15280.5|15278.5|15281.6|15279.6|15281.6|15279.6|15280.2|15278.2|19
1642596950000|2022-01-19 12:55:50|15281.5|15279.5|15282.6|15280.6|15282.7|15280.7|15281.4|15279.4|21
1642596960000|2022-01-19 12:56:00|15282.5|15280.5|15281.5|15279.5|15282.5|15280.5|15281.5|15279.5|13
1642596970000|2022-01-19 12:56:10|15281.4|15279.4|15280.1|15278.1|15281.7|15279.7|15279.1|15277.1|25
1642596980000|2022-01-19 12:56:20|15280.2|15278.2|15280.9|15278.9|15281|15279|15280.1|15278.1|10
1642596990000|2022-01-19 12:56:30|15280.7|15278.7|15281.5|15279.5|15281.7|15279.7|15280.6|15278.6|16
1642597000000|2022-01-19 12:56:40|15281.6|15279.6|15279.2|15277.2|15282.1|15280.1|15278.6|15276.6|50
1642597010000|2022-01-19 12:56:50|15279.1|15277.1|15279.2|15277.2|15279.2|15277.2|15278.2|15276.2|12
1642597020000|2022-01-19 12:57:00|15279.1|15277.1|15277.4|15275.4|15279.4|15277.4|15277.4|15275.4|18
1642597030000|2022-01-19 12:57:10|15277.5|15275.5|15276.9|15274.9|15277.9|15275.9|15276.9|15274.9|16
1642597040000|2022-01-19 12:57:20|15276.7|15274.7|15280.6|15278.6|15280.6|15278.6|15276.7|15274.7|81
1642597050000|2022-01-19 12:57:30|15280.1|15278.1|15281|15279|15281|15279|15280|15278|52
1642597060000|2022-01-19 12:57:40|15281.2|15279.2|15282|15280|15282|15280|15280.6|15278.6|12
1642597070000|2022-01-19 12:57:50|15282.1|15280.1|15281.6|15279.6|15282.1|15280.1|15281.5|15279.5|16
1642597080000|2022-01-19 12:58:00|15281.5|15279.5|15281.9|15279.9|15282.2|15280.2|15281.4|15279.4|24
1642597090000|2022-01-19 12:58:10|15282|15280|15282.2|15280.2|15282.2|15280.2|15281.6|15279.6|8
1642597100000|2022-01-19 12:58:20|15282.6|15280.6|15283.7|15281.7|15285.4|15283.4|15282.1|15280.1|252
1642597110000|2022-01-19 12:58:30|15283.9|15281.9|15281.5|15279.5|15284|15282|15281.2|15279.2|24
1642597120000|2022-01-19 12:58:40|15281.4|15279.4|15280|15278|15281.5|15279.5|15279.4|15277.4|25
1642597130000|2022-01-19 12:58:50|15279.9|15277.9|15280.4|15278.4|15280.5|15278.5|15279|15277|42
1642597140000|2022-01-19 12:59:00|15280.5|15278.5|15279.2|15277.2|15280.5|15278.5|15279.1|15277.1|19
1642597150000|2022-01-19 12:59:10|15279.1|15277.1|15280.6|15278.6|15281.4|15279.4|15279|15277|8
1642597160000|2022-01-19 12:59:20|15280.5|15278.5|15280.9|15278.9|15281.4|15279.4|15280.4|15278.4|11
1642597170000|2022-01-19 12:59:30|15279.9|15277.9|15279|15277|15279.9|15277.9|15278.9|15276.9|20
1642597180000|2022-01-19 12:59:40|15279.1|15277.1|15278.9|15276.9|15279.1|15277.1|15277.6|15275.6|22
1642597190000|2022-01-19 12:59:50|15279.1|15277.1|15278.9|15276.9|15279.4|15277.4|15278.9|15276.9|9
1642597200000|2022-01-19 13:00:00|15278.7|15276.7|15275.9|15273.9|15281.4|15279.4|15275.2|15273.2|99
1642597210000|2022-01-19 13:00:10|15275.6|15273.6|15276.1|15274.1|15277.6|15275.6|15274.9|15272.9|41
1642597220000|2022-01-19 13:00:20|15276|15274|15281.1|15279.1|15281.6|15279.6|15276|15274|56
1642597230000|2022-01-19 13:00:30|15281|15279|15283.7|15281.7|15283.7|15281.7|15280.9|15278.9|43
1642597240000|2022-01-19 13:00:40|15283.6|15281.6|15284.2|15282.2|15284.5|15282.5|15283.4|15281.4|45
1642597250000|2022-01-19 13:00:50|15284.6|15282.6|15284.7|15282.7|15285.9|15283.9|15284.2|15282.2|114
1642597260000|2022-01-19 13:01:00|15284.9|15282.9|15286.7|15284.7|15287|15285|15284.6|15282.6|52
1642597270000|2022-01-19 13:01:10|15286.5|15284.5|15288|15286|15288.6|15286.6|15286.4|15284.4|76
1642597280000|2022-01-19 13:01:20|15288.1|15286.1|15288.9|15286.9|15289.6|15287.6|15288.1|15286.1|166
1642597290000|2022-01-19 13:01:30|15289.2|15287.2|15292.2|15290.2|15292.2|15290.2|15289.2|15287.2|153
1642597300000|2022-01-19 13:01:40|15292|15290|15288.7|15286.7|15293.7|15291.7|15288.7|15286.7|131
1642597310000|2022-01-19 13:01:50|15288.9|15286.9|15289|15287|15289.1|15287.1|15288|15286|36
1642597320000|2022-01-19 13:02:00|15288.9|15286.9|15291.9|15289.9|15292.4|15290.4|15288.9|15286.9|73
1642597330000|2022-01-19 13:02:10|15292.4|15290.4|15294|15292|15294.4|15292.4|15292|15290|159
1642597340000|2022-01-19 13:02:20|15293.9|15291.9|15297.5|15295.5|15297.5|15295.5|15293.7|15291.7|149
1642597350000|2022-01-19 13:02:30|15297.4|15295.4|15294.2|15292.2|15297.7|15295.7|15293.4|15291.4|120
1642597360000|2022-01-19 13:02:40|15294.1|15292.1|15293.9|15291.9|15294.4|15292.4|15293.2|15291.2|39
1642597370000|2022-01-19 13:02:50|15293.6|15291.6|15294|15292|15295.9|15293.9|15293.6|15291.6|46
1642597380000|2022-01-19 13:03:00|15293.9|15291.9|15295.1|15293.1|15296.5|15294.5|15293.9|15291.9|28
1642597390000|2022-01-19 13:03:10|15294.4|15292.4|15294.4|15292.4|15295.4|15293.4|15294.2|15292.2|37
1642597400000|2022-01-19 13:03:20|15294.5|15292.5|15294.2|15292.2|15295|15293|15294.2|15292.2|11
1642597410000|2022-01-19 13:03:30|15294.1|15292.1|15294.1|15292.1|15294.4|15292.4|15292.4|15290.4|88
1642597420000|2022-01-19 13:03:40|15294.2|15292.2|15299.6|15297.6|15300.1|15298.1|15292.9|15290.9|260
1642597430000|2022-01-19 13:03:50|15299.5|15297.5|15302.1|15300.1|15302.5|15300.5|15299.5|15297.5|99
1642597440000|2022-01-19 13:04:00|15301.9|15299.9|15302.1|15300.1|15302.7|15300.7|15301.9|15299.9|93
1642597450000|2022-01-19 13:04:10|15302.9|15300.9|15300.6|15298.6|15303.2|15301.2|15300.1|15298.1|86
1642597460000|2022-01-19 13:04:20|15300.2|15298.2|15298.1|15296.1|15300.4|15298.4|15297.9|15295.9|36
1642597470000|2022-01-19 13:04:30|15298.2|15296.2|15299.9|15297.9|15300|15298|15297.5|15295.5|87
1642597480000|2022-01-19 13:04:40|15300|15298|15298.9|15296.9|15300|15298|15298.4|15296.4|17
1642597490000|2022-01-19 13:04:50|15299|15297|15299.1|15297.1|15299.5|15297.5|15298.9|15296.9|15
1642597500000|2022-01-19 13:05:00|15299|15297|15299.1|15297.1|15300|15298|15298.6|15296.6|41
1642597510000|2022-01-19 13:05:10|15299|15297|15300.1|15298.1|15300.2|15298.2|15298.9|15296.9|36
1642597520000|2022-01-19 13:05:20|15300|15298|15301.1|15299.1|15301.1|15299.1|15300|15298|89
1642597530000|2022-01-19 13:05:30|15301|15299|15303.2|15301.2|15304.9|15302.9|15300.7|15298.7|208
1642597540000|2022-01-19 13:05:40|15303.4|15301.4|15306.6|15304.6|15306.9|15304.9|15303.2|15301.2|61
1642597550000|2022-01-19 13:05:50|15306.7|15304.7|15306.2|15304.2|15306.9|15304.9|15305.7|15303.7|33
1642597560000|2022-01-19 13:06:00|15306.6|15304.6|15307.7|15305.7|15307.7|15305.7|15305.9|15303.9|59
1642597570000|2022-01-19 13:06:10|15307.9|15305.9|15308.1|15306.1|15310.9|15308.9|15307.6|15305.6|164
1642597580000|2022-01-19 13:06:20|15308|15306|15308.9|15306.9|15309.1|15307.1|15307.7|15305.7|25
1642597590000|2022-01-19 13:06:30|15309|15307|15308.1|15306.1|15309.1|15307.1|15307.1|15305.1|94
1642597600000|2022-01-19 13:06:40|15308|15306|15310.5|15308.5|15311|15309|15307.7|15305.7|77
1642597610000|2022-01-19 13:06:50|15310.4|15308.4|15311.7|15309.7|15312|15310|15310.4|15308.4|46
1642597620000|2022-01-19 13:07:00|15311.9|15309.9|15313.1|15311.1|15313.1|15311.1|15311.5|15309.5|57
1642597630000|2022-01-19 13:07:10|15313|15311|15315.4|15313.4|15316.4|15314.4|15312.7|15310.7|247
1642597640000|2022-01-19 13:07:20|15315.6|15313.6|15312.1|15310.1|15317.1|15315.1|15311.9|15309.9|137
1642597650000|2022-01-19 13:07:30|15312.4|15310.4|15315.1|15313.1|15315.2|15313.2|15312.4|15310.4|109
1642597660000|2022-01-19 13:07:40|15315|15313|15310.9|15308.9|15315.1|15313.1|15310.4|15308.4|152
1642597670000|2022-01-19 13:07:50|15311|15309|15312.9|15310.9|15314.1|15312.1|15310.5|15308.5|65
1642597680000|2022-01-19 13:08:00|15312.7|15310.7|15311.4|15309.4|15313.9|15311.9|15311.4|15309.4|56
1642597690000|2022-01-19 13:08:10|15311.2|15309.2|15310.9|15308.9|15311.7|15309.7|15310.2|15308.2|32
1642597700000|2022-01-19 13:08:20|15311.4|15309.4|15313.4|15311.4|15313.6|15311.6|15311.4|15309.4|50
1642597710000|2022-01-19 13:08:30|15313.5|15311.5|15313.9|15311.9|15314.2|15312.2|15312.9|15310.9|38
1642597720000|2022-01-19 13:08:40|15314|15312|15315.4|15313.4|15315.9|15313.9|15313.6|15311.6|64
1642597730000|2022-01-19 13:08:50|15315.5|15313.5|15321.2|15319.2|15321.5|15319.5|15315.5|15313.5|145
1642597740000|2022-01-19 13:09:00|15321|15319|15324.9|15322.9|15325.1|15323.1|15320.6|15318.6|196
1642597750000|2022-01-19 13:09:10|15325|15323|15321.6|15319.6|15325.6|15323.6|15321.6|15319.6|200
1642597760000|2022-01-19 13:09:20|15321.4|15319.4|15324|15322|15324.6|15322.6|15320.6|15318.6|82
1642597770000|2022-01-19 13:09:30|15324.1|15322.1|15324.7|15322.7|15324.9|15322.9|15323.6|15321.6|38
1642597780000|2022-01-19 13:09:40|15324.9|15322.9|15324.6|15322.6|15326|15324|15323.9|15321.9|106
1642597790000|2022-01-19 13:09:50|15325|15323|15320.4|15318.4|15325|15323|15318.4|15316.4|182
1642597800000|2022-01-19 13:10:00|15319.9|15317.9|15321.4|15319.4|15321.7|15319.7|15319.6|15317.6|52
1642597810000|2022-01-19 13:10:10|15321.5|15319.5|15321.7|15319.7|15322|15320|15320.7|15318.7|31
1642597820000|2022-01-19 13:10:20|15321.6|15319.6|15324.2|15322.2|15325.4|15323.4|15320.4|15318.4|86
1642597830000|2022-01-19 13:10:30|15324.1|15322.1|15322.6|15320.6|15324.2|15322.2|15321.1|15319.1|49
1642597840000|2022-01-19 13:10:40|15322.7|15320.7|15319.4|15317.4|15323.7|15321.7|15318.7|15316.7|80
1642597850000|2022-01-19 13:10:50|15318.6|15316.6|15319.6|15317.6|15320.2|15318.2|15318.2|15316.2|61
1642597860000|2022-01-19 13:11:00|15320.4|15318.4|15320.9|15318.9|15320.9|15318.9|15319.5|15317.5|61
1642597870000|2022-01-19 13:11:10|15320.6|15318.6|15321.9|15319.9|15322.6|15320.6|15320.4|15318.4|43
1642597880000|2022-01-19 13:11:20|15321.7|15319.7|15322.4|15320.4|15322.6|15320.6|15321.4|15319.4|15
1642597890000|2022-01-19 13:11:30|15322.5|15320.5|15321.7|15319.7|15324.9|15322.9|15321.7|15319.7|50
1642597900000|2022-01-19 13:11:40|15321.9|15319.9|15321.4|15319.4|15322.5|15320.5|15321|15319|30
1642597910000|2022-01-19 13:11:50|15321.1|15319.1|15321.9|15319.9|15322|15320|15321.1|15319.1|18
1642597920000|2022-01-19 13:12:00|15321.7|15319.7|15321.9|15319.9|15322|15320|15320.7|15318.7|45
1642597930000|2022-01-19 13:12:10|15321.7|15319.7|15317|15315|15321.9|15319.9|15317|15315|130
1642597940000|2022-01-19 13:12:20|15317.1|15315.1|15314.2|15312.2|15317.1|15315.1|15313.9|15311.9|75
1642597950000|2022-01-19 13:12:30|15313.9|15311.9|15314.4|15312.4|15316.4|15314.4|15313.6|15311.6|64
1642597960000|2022-01-19 13:12:40|15314.5|15312.5|15313.9|15311.9|15315|15313|15313.4|15311.4|45
1642597970000|2022-01-19 13:12:50|15314.1|15312.1|15312.5|15310.5|15314.2|15312.2|15312.5|15310.5|62
1642597980000|2022-01-19 13:13:00|15312.6|15310.6|15311.9|15309.9|15313|15311|15311.9|15309.9|44
1642597990000|2022-01-19 13:13:10|15311.6|15309.6|15311.4|15309.4|15311.9|15309.9|15310.2|15308.2|60
1642598000000|2022-01-19 13:13:20|15311.5|15309.5|15313.2|15311.2|15314.1|15312.1|15311.5|15309.5|49
1642598010000|2022-01-19 13:13:30|15313.1|15311.1|15312.2|15310.2|15313.6|15311.6|15312.2|15310.2|16
1642598020000|2022-01-19 13:13:40|15312.4|15310.4|15315.1|15313.1|15315.4|15313.4|15311.9|15309.9|29
1642598030000|2022-01-19 13:13:50|15315.2|15313.2|15315.2|15313.2|15315.5|15313.5|15313.6|15311.6|24
1642598040000|2022-01-19 13:14:00|15315.4|15313.4|15313.6|15311.6|15315.6|15313.6|15313.5|15311.5|14
1642598050000|2022-01-19 13:14:10|15314.1|15312.1|15316.4|15314.4|15316.5|15314.5|15314.1|15312.1|19
1642598060000|2022-01-19 13:14:20|15316|15314|15316.6|15314.6|15316.6|15314.6|15315.1|15313.1|44
1642598070000|2022-01-19 13:14:30|15316.7|15314.7|15316.1|15314.1|15316.7|15314.7|15315.4|15313.4|28
1642598080000|2022-01-19 13:14:40|15316|15314|15318.4|15316.4|15319.2|15317.2|15314.7|15312.7|147
1642598090000|2022-01-19 13:14:50|15318.2|15316.2|15319.1|15317.1|15319.1|15317.1|15317.9|15315.9|21
1642598100000|2022-01-19 13:15:00|15319|15317|15319.1|15317.1|15321.4|15319.4|15319|15317|85
1642598110000|2022-01-19 13:15:10|15319|15317|15317|15315|15319.4|15317.4|15316.6|15314.6|46
1642598120000|2022-01-19 13:15:20|15316.7|15314.7|15313.7|15311.7|15316.9|15314.9|15313.5|15311.5|53
1642598130000|2022-01-19 13:15:30|15313.9|15311.9|15311|15309|15313.9|15311.9|15311|15309|43
1642598140000|2022-01-19 13:15:40|15310.9|15308.9|15314|15312|15315.1|15313.1|15310.7|15308.7|73
1642598150000|2022-01-19 13:15:50|15313.9|15311.9|15314.5|15312.5|15314.5|15312.5|15312.6|15310.6|49
1642598160000|2022-01-19 13:16:00|15314.6|15312.6|15311|15309|15315.1|15313.1|15310|15308|84
1642598170000|2022-01-19 13:16:10|15311.6|15309.6|15312.5|15310.5|15314.1|15312.1|15311.4|15309.4|51
1642598180000|2022-01-19 13:16:20|15312.4|15310.4|15313|15311|15313.4|15311.4|15312.1|15310.1|32
1642598190000|2022-01-19 13:16:30|15313.1|15311.1|15313.6|15311.6|15314.7|15312.7|15312.6|15310.6|28
1642598200000|2022-01-19 13:16:40|15313.7|15311.7|15312.2|15310.2|15313.9|15311.9|15312.2|15310.2|27
1642598210000|2022-01-19 13:16:50|15312.6|15310.6|15313.9|15311.9|15314|15312|15312.6|15310.6|11
1642598220000|2022-01-19 13:17:00|15313.7|15311.7|15317|15315|15317.1|15315.1|15313.6|15311.6|40
1642598230000|2022-01-19 13:17:10|15316.9|15314.9|15319.6|15317.6|15319.9|15317.9|15316.5|15314.5|67
1642598240000|2022-01-19 13:17:20|15319.9|15317.9|15319.7|15317.7|15320|15318|15317.6|15315.6|48
1642598250000|2022-01-19 13:17:30|15319.2|15317.2|15320.1|15318.1|15321.7|15319.7|15319.2|15317.2|196
1642598260000|2022-01-19 13:17:40|15320.2|15318.2|15319.9|15317.9|15321.4|15319.4|15319.6|15317.6|36
1642598270000|2022-01-19 13:17:50|15320.1|15318.1|15318.6|15316.6|15321|15319|15318.6|15316.6|73
1642598280000|2022-01-19 13:18:00|15318.2|15316.2|15319.1|15317.1|15319.2|15317.2|15317.4|15315.4|35
1642598290000|2022-01-19 13:18:10|15318.9|15316.9|15322|15320|15322|15320|15318.9|15316.9|39
1642598300000|2022-01-19 13:18:20|15321.9|15319.9|15321.2|15319.2|15322|15320|15319.4|15317.4|23
1642598310000|2022-01-19 13:18:30|15320.7|15318.7|15320.7|15318.7|15321.7|15319.7|15320.4|15318.4|34
1642598320000|2022-01-19 13:18:40|15320.5|15318.5|15321.5|15319.5|15321.9|15319.9|15320.5|15318.5|55
1642598330000|2022-01-19 13:18:50|15321.4|15319.4|15325.4|15323.4|15325.6|15323.6|15321.2|15319.2|67
1642598340000|2022-01-19 13:19:00|15325.5|15323.5|15314.7|15312.7|15326.6|15324.6|15312.7|15310.7|415
1642598350000|2022-01-19 13:19:10|15315.2|15313.2|15314.2|15312.2|15316|15314|15312.5|15310.5|75
1642598360000|2022-01-19 13:19:20|15314.1|15312.1|15314|15312|15314.7|15312.7|15313.4|15311.4|41
1642598370000|2022-01-19 13:19:30|15313.5|15311.5|15313.5|15311.5|15313.6|15311.6|15312.6|15310.6|52
1642598380000|2022-01-19 13:19:40|15313.6|15311.6|15319.7|15317.7|15320.6|15318.6|15313.6|15311.6|100
1642598390000|2022-01-19 13:19:50|15319.6|15317.6|15320|15318|15320.1|15318.1|15318.1|15316.1|37
1642598400000|2022-01-19 13:20:00|15320.4|15318.4|15319.9|15317.9|15320.4|15318.4|15317.6|15315.6|39
1642598410000|2022-01-19 13:20:10|15321.5|15319.5|15320.2|15318.2|15322.2|15320.2|15318.6|15316.6|79
1642598420000|2022-01-19 13:20:20|15320.5|15318.5|15318.4|15316.4|15320.9|15318.9|15318.2|15316.2|22
1642598430000|2022-01-19 13:20:30|15318.5|15316.5|15316.7|15314.7|15320.4|15318.4|15315.9|15313.9|93
1642598440000|2022-01-19 13:20:40|15316.5|15314.5|15316.7|15314.7|15316.7|15314.7|15315.6|15313.6|28
1642598450000|2022-01-19 13:20:50|15317|15315|15318.7|15316.7|15318.9|15316.9|15316.2|15314.2|36
1642598460000|2022-01-19 13:21:00|15318.4|15316.4|15319.1|15317.1|15319.1|15317.1|15316.9|15314.9|32
1642598470000|2022-01-19 13:21:10|15319.2|15317.2|15316.6|15314.6|15319.4|15317.4|15316.2|15314.2|32
1642598480000|2022-01-19 13:21:20|15316.7|15314.7|15319|15317|15319|15317|15316.2|15314.2|42
1642598490000|2022-01-19 13:21:30|15318.9|15316.9|15320.5|15318.5|15320.6|15318.6|15318.7|15316.7|50
1642598500000|2022-01-19 13:21:40|15320.4|15318.4|15321.6|15319.6|15323.6|15321.6|15319.2|15317.2|161
1642598510000|2022-01-19 13:21:50|15321.5|15319.5|15322|15320|15322.1|15320.1|15321.1|15319.1|30
1642598520000|2022-01-19 13:22:00|15322.1|15320.1|15321.9|15319.9|15322.5|15320.5|15321.2|15319.2|18
1642598530000|2022-01-19 13:22:10|15322.1|15320.1|15325.6|15323.6|15326.1|15324.1|15322.1|15320.1|64
1642598540000|2022-01-19 13:22:20|15325.7|15323.7|15325.2|15323.2|15326.6|15324.6|15325.2|15323.2|61
1642598550000|2022-01-19 13:22:30|15325.1|15323.1|15325.1|15323.1|15325.5|15323.5|15324|15322|23
1642598560000|2022-01-19 13:22:40|15325.6|15323.6|15328.1|15326.1|15328.5|15326.5|15324.9|15322.9|101
1642598570000|2022-01-19 13:22:50|15328.2|15326.2|15329.6|15327.6|15330.7|15328.7|15327.9|15325.9|131
1642598580000|2022-01-19 13:23:00|15329.4|15327.4|15329.1|15327.1|15330.9|15328.9|15329.1|15327.1|20
1642598590000|2022-01-19 13:23:10|15329.2|15327.2|15326.5|15324.5|15329.2|15327.2|15326.2|15324.2|49
1642598600000|2022-01-19 13:23:20|15326.6|15324.6|15328.6|15326.6|15328.6|15326.6|15326.1|15324.1|34
1642598610000|2022-01-19 13:23:30|15329.1|15327.1|15332.9|15330.9|15332.9|15330.9|15329.1|15327.1|84
1642598620000|2022-01-19 13:23:40|15332.7|15330.7|15333.6|15331.6|15333.6|15331.6|15332.7|15330.7|91
1642598630000|2022-01-19 13:23:50|15333.4|15331.4|15331|15329|15333.4|15331.4|15330.4|15328.4|66
1642598640000|2022-01-19 13:24:00|15331.1|15329.1|15332.1|15330.1|15332.4|15330.4|15331|15329|49
1642598650000|2022-01-19 13:24:10|15332.6|15330.6|15333.9|15331.9|15335.9|15333.9|15332.1|15330.1|168
1642598660000|2022-01-19 13:24:20|15333.2|15331.2|15331.7|15329.7|15333.2|15331.2|15331.2|15329.2|61
1642598670000|2022-01-19 13:24:30|15331.5|15329.5|15330.4|15328.4|15331.7|15329.7|15329.7|15327.7|89
1642598680000|2022-01-19 13:24:40|15330.2|15328.2|15329|15327|15330.5|15328.5|15328.6|15326.6|34
1642598690000|2022-01-19 13:24:50|15328.9|15326.9|15329.9|15327.9|15330|15328|15328.7|15326.7|25
1642598700000|2022-01-19 13:25:00|15330|15328|15332.2|15330.2|15333.5|15331.5|15330|15328|68
1642598710000|2022-01-19 13:25:10|15332.4|15330.4|15332.4|15330.4|15332.7|15330.7|15331.6|15329.6|25
1642598720000|2022-01-19 13:25:20|15332.9|15330.9|15334.6|15332.6|15334.9|15332.9|15332.5|15330.5|128
1642598730000|2022-01-19 13:25:30|15334.7|15332.7|15335.6|15333.6|15336.9|15334.9|15334.5|15332.5|70
1642598740000|2022-01-19 13:25:40|15335.2|15333.2|15333.6|15331.6|15335.4|15333.4|15333.1|15331.1|43
1642598750000|2022-01-19 13:25:50|15333.9|15331.9|15333.2|15331.2|15334.4|15332.4|15333.1|15331.1|38
1642598760000|2022-01-19 13:26:00|15333.7|15331.7|15333.2|15331.2|15333.7|15331.7|15333.2|15331.2|22
1642598770000|2022-01-19 13:26:10|15333.4|15331.4|15334.6|15332.6|15335.4|15333.4|15333.4|15331.4|96
1642598780000|2022-01-19 13:26:20|15334.5|15332.5|15335.1|15333.1|15335.1|15333.1|15334.2|15332.2|32
1642598790000|2022-01-19 13:26:30|15335.2|15333.2|15333.4|15331.4|15335.2|15333.2|15332.9|15330.9|43
1642598800000|2022-01-19 13:26:40|15333.6|15331.6|15335.5|15333.5|15336.4|15334.4|15333.6|15331.6|54
1642598810000|2022-01-19 13:26:50|15335.4|15333.4|15334.5|15332.5|15335.5|15333.5|15334.5|15332.5|13
1642598820000|2022-01-19 13:27:00|15334.2|15332.2|15332.9|15330.9|15334.2|15332.2|15332.9|15330.9|52
1642598830000|2022-01-19 13:27:10|15333|15331|15334.2|15332.2|15335.2|15333.2|15332.9|15330.9|79
1642598840000|2022-01-19 13:27:20|15334.4|15332.4|15335.4|15333.4|15336|15334|15333.9|15331.9|24
1642598850000|2022-01-19 13:27:30|15335.6|15333.6|15334.2|15332.2|15335.6|15333.6|15333.6|15331.6|42
1642598860000|2022-01-19 13:27:40|15334.1|15332.1|15334.1|15332.1|15335.6|15333.6|15334.1|15332.1|49
1642598870000|2022-01-19 13:27:50|15334|15332|15334.2|15332.2|15336.4|15334.4|15334|15332|75
1642598880000|2022-01-19 13:28:00|15334.4|15332.4|15333.7|15331.7|15335.4|15333.4|15333.6|15331.6|45
1642598890000|2022-01-19 13:28:10|15333.9|15331.9|15333.2|15331.2|15334|15332|15333.2|15331.2|28
1642598900000|2022-01-19 13:28:20|15333.1|15331.1|15333.2|15331.2|15333.4|15331.4|15332.6|15330.6|17
1642598910000|2022-01-19 13:28:30|15333|15331|15333|15331|15333.5|15331.5|15330.5|15328.5|107
1642598920000|2022-01-19 13:28:40|15333.1|15331.1|15334.5|15332.5|15334.5|15332.5|15333.1|15331.1|24
1642598930000|2022-01-19 13:28:50|15334.4|15332.4|15334.9|15332.9|15334.9|15332.9|15333.9|15331.9|14
1642598940000|2022-01-19 13:29:00|15334.4|15332.4|15334.5|15332.5|15334.7|15332.7|15334.4|15332.4|19
1642598950000|2022-01-19 13:29:10|15334.4|15332.4|15334.2|15332.2|15334.4|15332.4|15333.9|15331.9|14
1642598960000|2022-01-19 13:29:20|15334.4|15332.4|15333.6|15331.6|15334.5|15332.5|15333.5|15331.5|28
1642598970000|2022-01-19 13:29:30|15333.7|15331.7|15334.1|15332.1|15334.1|15332.1|15333.7|15331.7|27
1642598980000|2022-01-19 13:29:40|15334.2|15332.2|15336.4|15334.4|15336.6|15334.6|15334.2|15332.2|68
1642598990000|2022-01-19 13:29:50|15336.5|15334.5|15336.5|15334.5|15336.9|15334.9|15336|15334|22
1642599000000|2022-01-19 13:30:00|15336.4|15334.4|15336.6|15334.6|15337.1|15335.1|15336|15334|34
1642599010000|2022-01-19 13:30:10|15336.9|15334.9|15335.9|15333.9|15337.1|15335.1|15335.4|15333.4|39
1642599020000|2022-01-19 13:30:20|15336|15334|15335.9|15333.9|15336|15334|15335.2|15333.2|32
1642599030000|2022-01-19 13:30:30|15335.6|15333.6|15330.6|15328.6|15335.6|15333.6|15330.6|15328.6|55
1642599040000|2022-01-19 13:30:40|15330.5|15328.5|15330.6|15328.6|15331.7|15329.7|15329.6|15327.6|54
1642599050000|2022-01-19 13:30:50|15330.5|15328.5|15329.6|15327.6|15331.4|15329.4|15329.6|15327.6|46
1642599060000|2022-01-19 13:31:00|15329.7|15327.7|15317.9|15315.9|15329.7|15327.7|15317.9|15315.9|444
1642599070000|2022-01-19 13:31:10|15317.7|15315.7|15315.1|15313.1|15317.7|15315.7|15314.7|15312.7|182
1642599080000|2022-01-19 13:31:20|15314.9|15312.9|15314.6|15312.6|15315.4|15313.4|15312.4|15310.4|149
1642599090000|2022-01-19 13:31:30|15314.4|15312.4|15310|15308|15315|15313|15309.1|15307.1|158
1642599100000|2022-01-19 13:31:40|15310.2|15308.2|15311.4|15309.4|15312.7|15310.7|15309.7|15307.7|91
1642599110000|2022-01-19 13:31:50|15311.1|15309.1|15311.9|15309.9|15312.2|15310.2|15310.6|15308.6|33
1642599120000|2022-01-19 13:32:00|15311.7|15309.7|15313|15311|15313.1|15311.1|15311.4|15309.4|81
1642599130000|2022-01-19 13:32:10|15312.9|15310.9|15311.9|15309.9|15313.7|15311.7|15311.9|15309.9|80
1642599140000|2022-01-19 13:32:20|15312|15310|15317.6|15315.6|15317.6|15315.6|15311.9|15309.9|109
1642599150000|2022-01-19 13:32:30|15317.9|15315.9|15319.6|15317.6|15321.5|15319.5|15317.7|15315.7|133
1642599160000|2022-01-19 13:32:40|15319.9|15317.9|15317.2|15315.2|15319.9|15317.9|15317.1|15315.1|42
1642599170000|2022-01-19 13:32:50|15316.5|15314.5|15316.6|15314.6|15316.6|15314.6|15314.9|15312.9|40
1642599180000|2022-01-19 13:33:00|15316.7|15314.7|15313.5|15311.5|15317.1|15315.1|15313.4|15311.4|96
1642599190000|2022-01-19 13:33:10|15313.6|15311.6|15310.7|15308.7|15314.1|15312.1|15309.1|15307.1|247
1642599200000|2022-01-19 13:33:20|15310.6|15308.6|15309.4|15307.4|15313|15311|15307.7|15305.7|109
1642599210000|2022-01-19 13:33:30|15309.5|15307.5|15307.9|15305.9|15310.1|15308.1|15307.9|15305.9|47
1642599220000|2022-01-19 13:33:40|15307.7|15305.7|15306.1|15304.1|15308.4|15306.4|15306.1|15304.1|70
1642599230000|2022-01-19 13:33:50|15306.4|15304.4|15304.9|15302.9|15306.4|15304.4|15304.9|15302.9|120
1642599240000|2022-01-19 13:34:00|15304.6|15302.6|15305.7|15303.7|15306.6|15304.6|15304.6|15302.6|64
1642599250000|2022-01-19 13:34:10|15305.9|15303.9|15302.9|15300.9|15306.2|15304.2|15301.4|15299.4|163
1642599260000|2022-01-19 13:34:20|15302.5|15300.5|15304.9|15302.9|15306.1|15304.1|15301.9|15299.9|90
1642599270000|2022-01-19 13:34:30|15305|15303|15307.5|15305.5|15307.5|15305.5|15301.9|15299.9|137
1642599280000|2022-01-19 13:34:40|15307.4|15305.4|15306.5|15304.5|15308|15306|15306.5|15304.5|37
1642599290000|2022-01-19 13:34:50|15306.2|15304.2|15306|15304|15307.7|15305.7|15305.4|15303.4|81
1642599300000|2022-01-19 13:35:00|15306.1|15304.1|15305.9|15303.9|15307.9|15305.9|15305.5|15303.5|50
1642599310000|2022-01-19 13:35:10|15305.7|15303.7|15306.4|15304.4|15306.9|15304.9|15304.7|15302.7|35
1642599320000|2022-01-19 13:35:20|15306.5|15304.5|15309.6|15307.6|15310.1|15308.1|15306.5|15304.5|102
1642599330000|2022-01-19 13:35:30|15309.5|15307.5|15308.4|15306.4|15309.5|15307.5|15307.9|15305.9|28
1642599340000|2022-01-19 13:35:40|15308.5|15306.5|15307.5|15305.5|15309.4|15307.4|15307.1|15305.1|23
1642599350000|2022-01-19 13:35:50|15307.4|15305.4|15309.4|15307.4|15309.6|15307.6|15307.1|15305.1|23
1642599360000|2022-01-19 13:36:00|15309.5|15307.5|15316.6|15314.6|15317.5|15315.5|15309.5|15307.5|155
1642599370000|2022-01-19 13:36:10|15315.9|15313.9|15316.1|15314.1|15318.1|15316.1|15315.4|15313.4|90
1642599380000|2022-01-19 13:36:20|15315.9|15313.9|15316.6|15314.6|15316.6|15314.6|15313.4|15311.4|43
1642599390000|2022-01-19 13:36:30|15316.5|15314.5|15315.7|15313.7|15316.6|15314.6|15315.6|15313.6|18
1642599400000|2022-01-19 13:36:40|15315.6|15313.6|15313.4|15311.4|15315.9|15313.9|15312.5|15310.5|42
1642599410000|2022-01-19 13:36:50|15313.5|15311.5|15312.6|15310.6|15313.5|15311.5|15312|15310|31
1642599420000|2022-01-19 13:37:00|15312.7|15310.7|15314|15312|15314.2|15312.2|15312.2|15310.2|18
1642599430000|2022-01-19 13:37:10|15313.9|15311.9|15314|15312|15315.1|15313.1|15313.6|15311.6|129
1642599440000|2022-01-19 13:37:20|15313.4|15311.4|15314.4|15312.4|15315|15313|15313.4|15311.4|45
1642599450000|2022-01-19 13:37:30|15314.2|15312.2|15313.9|15311.9|15314.4|15312.4|15313.2|15311.2|11
1642599460000|2022-01-19 13:37:40|15314|15312|15311.4|15309.4|15314.2|15312.2|15311.4|15309.4|54
1642599470000|2022-01-19 13:37:50|15311.5|15309.5|15312.1|15310.1|15312.7|15310.7|15311.4|15309.4|42
1642599480000|2022-01-19 13:38:00|15312.2|15310.2|15309.1|15307.1|15313|15311|15308.1|15306.1|52
1642599490000|2022-01-19 13:38:10|15309.2|15307.2|15310.6|15308.6|15310.9|15308.9|15309.1|15307.1|56
1642599500000|2022-01-19 13:38:20|15310.7|15308.7|15309.7|15307.7|15311|15309|15308.9|15306.9|5
1642599510000|2022-01-19 13:38:30|15309.9|15307.9|15305.9|15303.9|15310.2|15308.2|15305.9|15303.9|29
1642599520000|2022-01-19 13:38:40|15305.7|15303.7|15309.4|15307.4|15309.4|15307.4|15305|15303|61
1642599530000|2022-01-19 13:38:50|15309.2|15307.2|15309.9|15307.9|15311.4|15309.4|15309.2|15307.2|31
1642599540000|2022-01-19 13:39:00|15310.2|15308.2|15312.6|15310.6|15313.1|15311.1|15310.2|15308.2|25
1642599550000|2022-01-19 13:39:10|15312.7|15310.7|15312.2|15310.2|15313|15311|15311|15309|10
1642599560000|2022-01-19 13:39:20|15312.4|15310.4|15313.4|15311.4|15313.9|15311.9|15312|15310|27
1642599570000|2022-01-19 13:39:30|15313.2|15311.2|15312.7|15310.7|15313.7|15311.7|15312.5|15310.5|19
1642599580000|2022-01-19 13:39:40|15312.6|15310.6|15312|15310|15312.6|15310.6|15311.9|15309.9|27
1642599590000|2022-01-19 13:39:50|15311.9|15309.9|15314.6|15312.6|15314.6|15312.6|15311.9|15309.9|23
1642599600000|2022-01-19 13:40:00|15315.2|15313.2|15316.6|15314.6|15316.6|15314.6|15314.6|15312.6|52
1642599610000|2022-01-19 13:40:10|15316.7|15314.7|15316.1|15314.1|15320.4|15318.4|15315.7|15313.7|106
1642599620000|2022-01-19 13:40:20|15316.2|15314.2|15315.1|15313.1|15318|15316|15314.2|15312.2|55
1642599630000|2022-01-19 13:40:30|15315.4|15313.4|15317.1|15315.1|15317.1|15315.1|15314.6|15312.6|28
1642599640000|2022-01-19 13:40:40|15316.7|15314.7|15316.9|15314.9|15316.9|15314.9|15314.2|15312.2|46
1642599650000|2022-01-19 13:40:50|15316.7|15314.7|15316.5|15314.5|15317.7|15315.7|15316.1|15314.1|29
1642599660000|2022-01-19 13:41:00|15316.4|15314.4|15315.1|15313.1|15316.6|15314.6|15314.6|15312.6|22
1642599670000|2022-01-19 13:41:10|15315|15313|15317.9|15315.9|15317.9|15315.9|15314.9|15312.9|25
1642599680000|2022-01-19 13:41:20|15317.7|15315.7|15316.5|15314.5|15318.2|15316.2|15316.5|15314.5|19
1642599690000|2022-01-19 13:41:30|15316.6|15314.6|15314.1|15312.1|15316.6|15314.6|15313.4|15311.4|44
1642599700000|2022-01-19 13:41:40|15314|15312|15315|15313|15316.4|15314.4|15314|15312|36
1642599710000|2022-01-19 13:41:50|15315.2|15313.2|15315.5|15313.5|15315.5|15313.5|15313.6|15311.6|26
1642599720000|2022-01-19 13:42:00|15315.1|15313.1|15314.5|15312.5|15315.4|15313.4|15314.2|15312.2|25
1642599730000|2022-01-19 13:42:10|15314.6|15312.6|15312|15310|15315.4|15313.4|15311.1|15309.1|100
1642599740000|2022-01-19 13:42:20|15312.1|15310.1|15313.9|15311.9|15313.9|15311.9|15311.2|15309.2|26
1642599750000|2022-01-19 13:42:30|15313.7|15311.7|15315.9|15313.9|15316.1|15314.1|15313.7|15311.7|11
1642599760000|2022-01-19 13:42:40|15315.7|15313.7|15315.1|15313.1|15316.1|15314.1|15314.4|15312.4|21
1642599770000|2022-01-19 13:42:50|15315|15313|15314.9|15312.9|15315|15313|15314.2|15312.2|23
1642599780000|2022-01-19 13:43:00|15314.2|15312.2|15312.1|15310.1|15314.9|15312.9|15312.1|15310.1|24
1642599790000|2022-01-19 13:43:10|15311.9|15309.9|15312.9|15310.9|15313.4|15311.4|15311.6|15309.6|31
1642599800000|2022-01-19 13:43:20|15312.7|15310.7|15311.6|15309.6|15313.4|15311.4|15311.6|15309.6|11
1642599810000|2022-01-19 13:43:30|15311.7|15309.7|15310.1|15308.1|15313|15311|15309|15307|55
1642599820000|2022-01-19 13:43:40|15310|15308|15310|15308|15310.6|15308.6|15309.5|15307.5|14
1642599830000|2022-01-19 13:43:50|15309.4|15307.4|15308.1|15306.1|15309.4|15307.4|15307.1|15305.1|60
1642599840000|2022-01-19 13:44:00|15308.4|15306.4|15305.1|15303.1|15309|15307|15305|15303|46
1642599850000|2022-01-19 13:44:10|15305|15303|15305.6|15303.6|15307.9|15305.9|15305|15303|62
1642599860000|2022-01-19 13:44:20|15305.7|15303.7|15304.9|15302.9|15305.9|15303.9|15303.9|15301.9|40
1642599870000|2022-01-19 13:44:30|15305|15303|15303.4|15301.4|15305.4|15303.4|15303.4|15301.4|23
1642599880000|2022-01-19 13:44:40|15303.6|15301.6|15302.2|15300.2|15303.7|15301.7|15301.1|15299.1|112
1642599890000|2022-01-19 13:44:50|15302.4|15300.4|15300.5|15298.5|15302.9|15300.9|15299.4|15297.4|108
1642599900000|2022-01-19 13:45:00|15301.1|15299.1|15299.4|15297.4|15302|15300|15299.4|15297.4|145
1642599910000|2022-01-19 13:45:10|15299.2|15297.2|15297.6|15295.6|15299.4|15297.4|15297.5|15295.5|83
1642599920000|2022-01-19 13:45:20|15297.4|15295.4|15298.6|15296.6|15299.4|15297.4|15297.4|15295.4|56
1642599930000|2022-01-19 13:45:30|15299|15297|15298.1|15296.1|15299.4|15297.4|15298.1|15296.1|25
1642599940000|2022-01-19 13:45:40|15298.4|15296.4|15296.4|15294.4|15298.4|15296.4|15295.9|15293.9|62
1642599950000|2022-01-19 13:45:50|15296.2|15294.2|15299.1|15297.1|15299.2|15297.2|15295.4|15293.4|102
1642599960000|2022-01-19 13:46:00|15299.2|15297.2|15301.4|15299.4|15301.6|15299.6|15298.9|15296.9|73
1642599970000|2022-01-19 13:46:10|15301.6|15299.6|15302.4|15300.4|15303|15301|15301.6|15299.6|58
1642599980000|2022-01-19 13:46:20|15302.1|15300.1|15302.2|15300.2|15303.1|15301.1|15301.4|15299.4|38
1642599990000|2022-01-19 13:46:30|15302.1|15300.1|15301.6|15299.6|15302.1|15300.1|15299.4|15297.4|46
1642600000000|2022-01-19 13:46:40|15302|15300|15301.2|15299.2|15302.4|15300.4|15300.7|15298.7|20
1642600010000|2022-01-19 13:46:50|15301.4|15299.4|15300.1|15298.1|15301.4|15299.4|15300.1|15298.1|15
1642600020000|2022-01-19 13:47:00|15299.7|15297.7|15300.4|15298.4|15300.9|15298.9|15299.1|15297.1|47
1642600030000|2022-01-19 13:47:10|15300.2|15298.2|15300.5|15298.5|15300.5|15298.5|15299.9|15297.9|13
1642600040000|2022-01-19 13:47:20|15300.4|15298.4|15298.1|15296.1|15300.6|15298.6|15297.6|15295.6|99
1642600050000|2022-01-19 13:47:30|15298|15296|15297.5|15295.5|15298.4|15296.4|15297.1|15295.1|31
1642600060000|2022-01-19 13:47:40|15297.4|15295.4|15297.9|15295.9|15298.2|15296.2|15296.6|15294.6|33
1642600070000|2022-01-19 13:47:50|15298.1|15296.1|15301.1|15299.1|15301.4|15299.4|15297.9|15295.9|38
1642600080000|2022-01-19 13:48:00|15301|15299|15299.9|15297.9|15303|15301|15299.9|15297.9|77
1642600090000|2022-01-19 13:48:10|15300.4|15298.4|15296.5|15294.5|15300.4|15298.4|15296.4|15294.4|48
1642600100000|2022-01-19 13:48:20|15296.4|15294.4|15292.7|15290.7|15296.9|15294.9|15292.7|15290.7|148
1642600110000|2022-01-19 13:48:30|15292.9|15290.9|15294.1|15292.1|15294.9|15292.9|15292.6|15290.6|74
1642600120000|2022-01-19 13:48:40|15294.2|15292.2|15294.9|15292.9|15295.1|15293.1|15293.2|15291.2|50
1642600130000|2022-01-19 13:48:50|15295|15293|15297.5|15295.5|15298.4|15296.4|15294.9|15292.9|56
1642600140000|2022-01-19 13:49:00|15297.6|15295.6|15300.4|15298.4|15300.4|15298.4|15296.9|15294.9|38
1642600150000|2022-01-19 13:49:10|15300.1|15298.1|15297.9|15295.9|15300.7|15298.7|15297.9|15295.9|28
1642600160000|2022-01-19 13:49:20|15297.6|15295.6|15299.6|15297.6|15299.6|15297.6|15297.2|15295.2|17
1642600170000|2022-01-19 13:49:30|15299.4|15297.4|15298.2|15296.2|15299.4|15297.4|15297.7|15295.7|15
1642600180000|2022-01-19 13:49:40|15298.4|15296.4|15301|15299|15301.1|15299.1|15298|15296|28
1642600190000|2022-01-19 13:49:50|15300.7|15298.7|15300.4|15298.4|15300.7|15298.7|15299.1|15297.1|22
1642600200000|2022-01-19 13:50:00|15300.2|15298.2|15300.4|15298.4|15300.6|15298.6|15298.6|15296.6|28
1642600210000|2022-01-19 13:50:10|15300.9|15298.9|15304.1|15302.1|15304.6|15302.6|15300.9|15298.9|85
1642600220000|2022-01-19 13:50:20|15303.5|15301.5|15305.2|15303.2|15306.5|15304.5|15303.5|15301.5|72
1642600230000|2022-01-19 13:50:30|15305.1|15303.1|15304.6|15302.6|15305.6|15303.6|15304.4|15302.4|38
1642600240000|2022-01-19 13:50:40|15304.5|15302.5|15304.6|15302.6|15306|15304|15304.2|15302.2|28
1642600250000|2022-01-19 13:50:50|15304.5|15302.5|15305.6|15303.6|15306.6|15304.6|15304.5|15302.5|54
1642600260000|2022-01-19 13:51:00|15305.5|15303.5|15307|15305|15307.2|15305.2|15305.4|15303.4|51
1642600270000|2022-01-19 13:51:10|15306.9|15304.9|15305.2|15303.2|15307.1|15305.1|15305.2|15303.2|58
1642600280000|2022-01-19 13:51:20|15305.1|15303.1|15307.9|15305.9|15307.9|15305.9|15305.1|15303.1|29
1642600290000|2022-01-19 13:51:30|15307.7|15305.7|15308.9|15306.9|15309|15307|15306.6|15304.6|59
1642600300000|2022-01-19 13:51:40|15308.7|15306.7|15306.9|15304.9|15308.9|15306.9|15306.4|15304.4|38
1642600310000|2022-01-19 13:51:50|15307|15305|15310.9|15308.9|15310.9|15308.9|15306.6|15304.6|68
1642600320000|2022-01-19 13:52:00|15311|15309|15312.9|15310.9|15314|15312|15311|15309|181
1642600330000|2022-01-19 13:52:10|15313|15311|15312.4|15310.4|15314|15312|15310.9|15308.9|94
1642600340000|2022-01-19 13:52:20|15312|15310|15312.1|15310.1|15312.6|15310.6|15311.9|15309.9|10
1642600350000|2022-01-19 13:52:30|15311.9|15309.9|15312.1|15310.1|15312.7|15310.7|15311.9|15309.9|21
1642600360000|2022-01-19 13:52:40|15311.4|15309.4|15313.4|15311.4|15313.5|15311.5|15310.4|15308.4|146
1642600370000|2022-01-19 13:52:50|15313.1|15311.1|15314.1|15312.1|15315.7|15313.7|15313.1|15311.1|75
1642600380000|2022-01-19 13:53:00|15313.1|15311.1|15311.4|15309.4|15313.4|15311.4|15309.1|15307.1|109
1642600390000|2022-01-19 13:53:10|15311.6|15309.6|15309|15307|15311.6|15309.6|15308.5|15306.5|33
1642600400000|2022-01-19 13:53:20|15308.9|15306.9|15308.9|15306.9|15309.1|15307.1|15308.6|15306.6|13
1642600410000|2022-01-19 13:53:30|15307.6|15305.6|15307.1|15305.1|15307.6|15305.6|15305.9|15303.9|68
1642600420000|2022-01-19 13:53:40|15307|15305|15303.9|15301.9|15307.1|15305.1|15302.1|15300.1|204
1642600430000|2022-01-19 13:53:50|15303.7|15301.7|15301.5|15299.5|15304.5|15302.5|15301.4|15299.4|33
1642600440000|2022-01-19 13:54:00|15301.4|15299.4|15302.4|15300.4|15302.4|15300.4|15300.6|15298.6|38
1642600450000|2022-01-19 13:54:10|15301.4|15299.4|15301.1|15299.1|15303.4|15301.4|15300.5|15298.5|45
1642600460000|2022-01-19 13:54:20|15301.2|15299.2|15298.5|15296.5|15301.9|15299.9|15298.4|15296.4|34
1642600470000|2022-01-19 13:54:30|15298.6|15296.6|15299.9|15297.9|15300|15298|15298.1|15296.1|30
1642600480000|2022-01-19 13:54:40|15299.6|15297.6|15298.4|15296.4|15299.9|15297.9|15297.7|15295.7|22
1642600490000|2022-01-19 13:54:50|15298.2|15296.2|15300.5|15298.5|15303|15301|15298|15296|76
1642600500000|2022-01-19 13:55:00|15300.4|15298.4|15303.4|15301.4|15306.2|15304.2|15300.4|15298.4|117
1642600510000|2022-01-19 13:55:10|15303.2|15301.2|15304.7|15302.7|15305.7|15303.7|15302.6|15300.6|136
1642600520000|2022-01-19 13:55:20|15304.4|15302.4|15301.9|15299.9|15304.4|15302.4|15301.9|15299.9|22
1642600530000|2022-01-19 13:55:30|15301.7|15299.7|15302.2|15300.2|15302.2|15300.2|15300.5|15298.5|11
1642600540000|2022-01-19 13:55:40|15302.1|15300.1|15301.5|15299.5|15302.2|15300.2|15300.7|15298.7|8
1642600550000|2022-01-19 13:55:50|15301.4|15299.4|15305.1|15303.1|15305.1|15303.1|15301.2|15299.2|59
1642600560000|2022-01-19 13:56:00|15305.6|15303.6|15310.7|15308.7|15310.9|15308.9|15305.6|15303.6|106
1642600570000|2022-01-19 13:56:10|15311|15309|15311.4|15309.4|15312.4|15310.4|15310.2|15308.2|93
1642600580000|2022-01-19 13:56:20|15311.2|15309.2|15319|15317|15319|15317|15311.1|15309.1|212
1642600590000|2022-01-19 13:56:30|15318.7|15316.7|15323.6|15321.6|15323.9|15321.9|15318.6|15316.6|289
1642600600000|2022-01-19 13:56:40|15324|15322|15324.6|15322.6|15324.7|15322.7|15322.4|15320.4|159
1642600610000|2022-01-19 13:56:50|15324.5|15322.5|15326.9|15324.9|15329|15327|15324.5|15322.5|214
1642600620000|2022-01-19 13:57:00|15327|15325|15329.5|15327.5|15329.5|15327.5|15326.1|15324.1|228
1642600630000|2022-01-19 13:57:10|15329.2|15327.2|15329.5|15327.5|15330.4|15328.4|15328.7|15326.7|158
1642600640000|2022-01-19 13:57:20|15329.7|15327.7|15329.4|15327.4|15331.2|15329.2|15329.4|15327.4|131
1642600650000|2022-01-19 13:57:30|15329.5|15327.5|15328.4|15326.4|15329.9|15327.9|15328|15326|84
1642600660000|2022-01-19 13:57:40|15328.2|15326.2|15328.5|15326.5|15328.6|15326.6|15326.6|15324.6|98
1642600670000|2022-01-19 13:57:50|15328.4|15326.4|15328.4|15326.4|15328.9|15326.9|15327.9|15325.9|75
1642600680000|2022-01-19 13:58:00|15328.1|15326.1|15331.1|15329.1|15331.2|15329.2|15328.1|15326.1|95
1642600690000|2022-01-19 13:58:10|15331|15329|15324|15322|15331.1|15329.1|15322.6|15320.6|193
1642600700000|2022-01-19 13:58:20|15324.1|15322.1|15325.9|15323.9|15325.9|15323.9|15323.1|15321.1|83
1642600710000|2022-01-19 13:58:30|15326|15324|15329|15327|15329.1|15327.1|15325.9|15323.9|134
1642600720000|2022-01-19 13:58:40|15329.2|15327.2|15328.9|15326.9|15329.2|15327.2|15327.6|15325.6|47
1642600730000|2022-01-19 13:58:50|15328.7|15326.7|15331.4|15329.4|15331.4|15329.4|15328.6|15326.6|75
1642600740000|2022-01-19 13:59:00|15331.1|15329.1|15328.9|15326.9|15331.1|15329.1|15328.4|15326.4|64
1642600750000|2022-01-19 13:59:10|15329.2|15327.2|15329.1|15327.1|15329.9|15327.9|15327|15325|66
1642600760000|2022-01-19 13:59:20|15329.2|15327.2|15332.4|15330.4|15332.5|15330.5|15328.9|15326.9|107
1642600770000|2022-01-19 13:59:30|15332.2|15330.2|15331.9|15329.9|15332.6|15330.6|15331.1|15329.1|59
1642600780000|2022-01-19 13:59:40|15331.7|15329.7|15328.7|15326.7|15331.9|15329.9|15327.9|15325.9|72
1642600790000|2022-01-19 13:59:50|15328.1|15326.1|15328.7|15326.7|15329.6|15327.6|15328.1|15326.1|36
1642600800000|2022-01-19 14:00:00|15328.5|15326.5|15329.6|15327.6|15330.2|15328.2|15328.5|15326.5|53
1642600810000|2022-01-19 14:00:10|15330.2|15328.2|15324.9|15322.9|15330.9|15328.9|15324.9|15322.9|95
1642600820000|2022-01-19 14:00:20|15324.5|15322.5|15325.9|15323.9|15327|15325|15323.6|15321.6|51
1642600830000|2022-01-19 14:00:30|15326|15324|15324.9|15322.9|15326.6|15324.6|15324.7|15322.7|39
1642600840000|2022-01-19 14:00:40|15324.7|15322.7|15320|15318|15325.1|15323.1|15319.5|15317.5|152
1642600850000|2022-01-19 14:00:50|15320.1|15318.1|15323.2|15321.2|15325.4|15323.4|15320.1|15318.1|85
1642600860000|2022-01-19 14:01:00|15323|15321|15321.7|15319.7|15323|15321|15321.1|15319.1|26
1642600870000|2022-01-19 14:01:10|15321.9|15319.9|15321|15319|15322|15320|15320.5|15318.5|46
1642600880000|2022-01-19 14:01:20|15321.2|15319.2|15320.5|15318.5|15322.1|15320.1|15319.4|15317.4|46
1642600890000|2022-01-19 14:01:30|15320.6|15318.6|15323.2|15321.2|15323.2|15321.2|15320.1|15318.1|39
1642600900000|2022-01-19 14:01:40|15323.4|15321.4|15322|15320|15323.9|15321.9|15320.9|15318.9|67
1642600910000|2022-01-19 14:01:50|15321.9|15319.9|15317.4|15315.4|15322.1|15320.1|15317.4|15315.4|102
1642600920000|2022-01-19 14:02:00|15318.1|15316.1|15320.4|15318.4|15320.7|15318.7|15317.9|15315.9|56
1642600930000|2022-01-19 14:02:10|15320.5|15318.5|15321.4|15319.4|15322|15320|15320.5|15318.5|17
1642600940000|2022-01-19 14:02:20|15321.2|15319.2|15321|15319|15321.4|15319.4|15320.5|15318.5|28
1642600950000|2022-01-19 14:02:30|15321.4|15319.4|15319.5|15317.5|15321.4|15319.4|15319.5|15317.5|18
1642600960000|2022-01-19 14:02:40|15319.1|15317.1|15318|15316|15319.1|15317.1|15317.2|15315.2|27
1642600970000|2022-01-19 14:02:50|15317.6|15315.6|15318.4|15316.4|15319.5|15317.5|15316.9|15314.9|37
1642600980000|2022-01-19 14:03:00|15318.5|15316.5|15317.9|15315.9|15318.7|15316.7|15317.2|15315.2|9
1642600990000|2022-01-19 14:03:10|15319|15317|15320.6|15318.6|15320.6|15318.6|15318.6|15316.6|38
1642601000000|2022-01-19 14:03:20|15320.5|15318.5|15320.2|15318.2|15320.5|15318.5|15319.4|15317.4|13
1642601010000|2022-01-19 14:03:30|15320.4|15318.4|15319|15317|15320.4|15318.4|15318.6|15316.6|31
1642601020000|2022-01-19 14:03:40|15319.1|15317.1|15318.7|15316.7|15319.6|15317.6|15318.7|15316.7|8
1642601030000|2022-01-19 14:03:50|15318.6|15316.6|15318.2|15316.2|15318.7|15316.7|15317.9|15315.9|11
1642601040000|2022-01-19 14:04:00|15318.1|15316.1|15317.7|15315.7|15318.5|15316.5|15317.7|15315.7|18
1642601050000|2022-01-19 14:04:10|15317.6|15315.6|15312.6|15310.6|15317.6|15315.6|15312.5|15310.5|99
1642601060000|2022-01-19 14:04:20|15312.4|15310.4|15310|15308|15312.4|15310.4|15309.4|15307.4|55
1642601070000|2022-01-19 14:04:30|15310.2|15308.2|15313|15311|15314.4|15312.4|15310.2|15308.2|52
1642601080000|2022-01-19 14:04:40|15313.1|15311.1|15310.6|15308.6|15313.7|15311.7|15309.4|15307.4|85
1642601090000|2022-01-19 14:04:50|15310.9|15308.9|15310.7|15308.7|15311.2|15309.2|15309.4|15307.4|25
1642601100000|2022-01-19 14:05:00|15310.6|15308.6|15310.4|15308.4|15312.4|15310.4|15309.9|15307.9|27
1642601110000|2022-01-19 14:05:10|15310.5|15308.5|15309.4|15307.4|15310.7|15308.7|15308|15306|48
1642601120000|2022-01-19 14:05:20|15309.1|15307.1|15310.6|15308.6|15310.7|15308.7|15308.9|15306.9|21
1642601130000|2022-01-19 14:05:30|15310.7|15308.7|15311.4|15309.4|15311.4|15309.4|15310.2|15308.2|11
1642601140000|2022-01-19 14:05:40|15311.5|15309.5|15313.1|15311.1|15313.4|15311.4|15311.5|15309.5|63
1642601150000|2022-01-19 14:05:50|15313.2|15311.2|15313|15311|15313.2|15311.2|15312.2|15310.2|13
1642601160000|2022-01-19 14:06:00|15313.1|15311.1|15312.6|15310.6|15313.6|15311.6|15312.5|15310.5|29
1642601170000|2022-01-19 14:06:10|15312.5|15310.5|15315.2|15313.2|15315.2|15313.2|15312.2|15310.2|33
1642601180000|2022-01-19 14:06:20|15315.5|15313.5|15313.7|15311.7|15316|15314|15313.5|15311.5|26
1642601190000|2022-01-19 14:06:30|15313.6|15311.6|15313.7|15311.7|15315|15313|15313.2|15311.2|24
1642601200000|2022-01-19 14:06:40|15314.1|15312.1|15314.1|15312.1|15314.2|15312.2|15313.7|15311.7|21
1642601210000|2022-01-19 14:06:50|15314|15312|15313.7|15311.7|15314.9|15312.9|15313.5|15311.5|27
1642601220000|2022-01-19 14:07:00|15314|15312|15314.1|15312.1|15315.2|15313.2|15313.6|15311.6|18
1642601230000|2022-01-19 14:07:10|15314.2|15312.2|15312.6|15310.6|15314.2|15312.2|15312.6|15310.6|27
1642601240000|2022-01-19 14:07:20|15312.5|15310.5|15311.9|15309.9|15312.6|15310.6|15311.5|15309.5|30
1642601250000|2022-01-19 14:07:30|15312|15310|15311.2|15309.2|15312|15310|15309.6|15307.6|57
1642601260000|2022-01-19 14:07:40|15311|15309|15310.1|15308.1|15311.1|15309.1|15309.4|15307.4|21
1642601270000|2022-01-19 14:07:50|15310.2|15308.2|15311.7|15309.7|15311.9|15309.9|15309.9|15307.9|16
1642601280000|2022-01-19 14:08:00|15311.6|15309.6|15309.5|15307.5|15313.7|15311.7|15309.5|15307.5|36
1642601290000|2022-01-19 14:08:10|15309.4|15307.4|15308.2|15306.2|15310.2|15308.2|15308.2|15306.2|35
1642601300000|2022-01-19 14:08:20|15308.1|15306.1|15308.5|15306.5|15309.2|15307.2|15308.1|15306.1|35
1642601310000|2022-01-19 14:08:30|15308.4|15306.4|15308.9|15306.9|15309.1|15307.1|15307.4|15305.4|20
1642601320000|2022-01-19 14:08:40|15309|15307|15308.9|15306.9|15309.6|15307.6|15308.5|15306.5|12
1642601330000|2022-01-19 14:08:50|15308.7|15306.7|15310.9|15308.9|15311|15309|15307.6|15305.6|24
1642601340000|2022-01-19 14:09:00|15310.7|15308.7|15308.9|15306.9|15311.7|15309.7|15307.9|15305.9|28
1642601350000|2022-01-19 14:09:10|15308.7|15306.7|15309.2|15307.2|15309.7|15307.7|15308.5|15306.5|17
1642601360000|2022-01-19 14:09:20|15309.4|15307.4|15309.7|15307.7|15310.5|15308.5|15309.1|15307.1|33
1642601370000|2022-01-19 14:09:30|15309.6|15307.6|15308.2|15306.2|15310.1|15308.1|15308.2|15306.2|19
1642601380000|2022-01-19 14:09:40|15308.1|15306.1|15307.9|15305.9|15308.5|15306.5|15306.6|15304.6|37
1642601390000|2022-01-19 14:09:50|15308|15306|15305.6|15303.6|15308.2|15306.2|15305.2|15303.2|37
1642601400000|2022-01-19 14:10:00|15306|15304|15306.1|15304.1|15306.4|15304.4|15305.5|15303.5|25
1642601410000|2022-01-19 14:10:10|15306|15304|15304.6|15302.6|15306.4|15304.4|15304.4|15302.4|75
1642601420000|2022-01-19 14:10:20|15305.1|15303.1|15304.1|15302.1|15307.4|15305.4|15304.1|15302.1|48
1642601430000|2022-01-19 14:10:30|15304.4|15302.4|15307|15305|15307.7|15305.7|15304.4|15302.4|52
1642601440000|2022-01-19 14:10:40|15306|15304|15306.4|15304.4|15306.4|15304.4|15304.7|15302.7|37
1642601450000|2022-01-19 14:10:50|15306.5|15304.5|15306.2|15304.2|15307.9|15305.9|15306.2|15304.2|66
1642601460000|2022-01-19 14:11:00|15306.4|15304.4|15305.4|15303.4|15306.5|15304.5|15305.2|15303.2|22
1642601470000|2022-01-19 14:11:10|15305.2|15303.2|15306.2|15304.2|15306.4|15304.4|15305.2|15303.2|21
1642601480000|2022-01-19 14:11:20|15306.6|15304.6|15306.9|15304.9|15307|15305|15306.5|15304.5|16
1642601490000|2022-01-19 14:11:30|15306.7|15304.7|15309.1|15307.1|15309.1|15307.1|15306.5|15304.5|68
1642601500000|2022-01-19 14:11:40|15309|15307|15305.1|15303.1|15309|15307|15304.9|15302.9|47
1642601510000|2022-01-19 14:11:50|15305|15303|15304.5|15302.5|15305.4|15303.4|15304.4|15302.4|30
1642601520000|2022-01-19 14:12:00|15305.4|15303.4|15304.6|15302.6|15306.2|15304.2|15304.6|15302.6|23
1642601530000|2022-01-19 14:12:10|15304.7|15302.7|15305.1|15303.1|15305.7|15303.7|15304.6|15302.6|29
1642601540000|2022-01-19 14:12:20|15305|15303|15301|15299|15305|15303|15300.6|15298.6|127
1642601550000|2022-01-19 14:12:30|15301.1|15299.1|15302.2|15300.2|15305.4|15303.4|15301.1|15299.1|71
1642601560000|2022-01-19 14:12:40|15302.4|15300.4|15301.7|15299.7|15302.4|15300.4|15300.4|15298.4|46
1642601570000|2022-01-19 14:12:50|15301.5|15299.5|15301.4|15299.4|15301.9|15299.9|15300.2|15298.2|18
1642601580000|2022-01-19 14:13:00|15301.2|15299.2|15299.7|15297.7|15301.5|15299.5|15299.1|15297.1|41
1642601590000|2022-01-19 14:13:10|15299.6|15297.6|15298.5|15296.5|15299.9|15297.9|15296.7|15294.7|78
1642601600000|2022-01-19 14:13:20|15298.7|15296.7|15297.9|15295.9|15298.7|15296.7|15297.2|15295.2|28
1642601610000|2022-01-19 14:13:30|15298|15296|15297.2|15295.2|15298.1|15296.1|15297.1|15295.1|32
1642601620000|2022-01-19 14:13:40|15297.6|15295.6|15299.7|15297.7|15301.1|15299.1|15297.2|15295.2|67
1642601630000|2022-01-19 14:13:50|15299.6|15297.6|15299.1|15297.1|15301.5|15299.5|15299.1|15297.1|53
1642601640000|2022-01-19 14:14:00|15298.7|15296.7|15300.5|15298.5|15300.7|15298.7|15297.6|15295.6|23
1642601650000|2022-01-19 14:14:10|15300.4|15298.4|15298.9|15296.9|15300.4|15298.4|15297.4|15295.4|86
1642601660000|2022-01-19 14:14:20|15298.6|15296.6|15299.1|15297.1|15300.5|15298.5|15298.6|15296.6|35
1642601670000|2022-01-19 14:14:30|15298.6|15296.6|15300.9|15298.9|15300.9|15298.9|15298.5|15296.5|22
1642601680000|2022-01-19 14:14:40|15301|15299|15297.9|15295.9|15301.1|15299.1|15297.7|15295.7|93
1642601690000|2022-01-19 14:14:50|15297.7|15295.7|15298|15296|15298.7|15296.7|15297.4|15295.4|36
1642601700000|2022-01-19 14:15:00|15297.9|15295.9|15298.7|15296.7|15299.6|15297.6|15297.9|15295.9|41
1642601710000|2022-01-19 14:15:10|15298.9|15296.9|15299.1|15297.1|15299.4|15297.4|15297.4|15295.4|37
1642601720000|2022-01-19 14:15:20|15298.6|15296.6|15298.9|15296.9|15299.1|15297.1|15297.9|15295.9|24
1642601730000|2022-01-19 14:15:30|15298.5|15296.5|15298.9|15296.9|15299.6|15297.6|15297.6|15295.6|27
1642601740000|2022-01-19 14:15:40|15298.7|15296.7|15296.7|15294.7|15298.9|15296.9|15296.6|15294.6|38
1642601750000|2022-01-19 14:15:50|15296.9|15294.9|15297.1|15295.1|15297.1|15295.1|15295.9|15293.9|51
1642601760000|2022-01-19 14:16:00|15297.4|15295.4|15296.6|15294.6|15298|15296|15296.6|15294.6|31
1642601770000|2022-01-19 14:16:10|15296.5|15294.5|15296.4|15294.4|15296.5|15294.5|15295.9|15293.9|12
1642601780000|2022-01-19 14:16:20|15296.7|15294.7|15299.4|15297.4|15299.4|15297.4|15296.6|15294.6|44
1642601790000|2022-01-19 14:16:30|15299.2|15297.2|15298.5|15296.5|15300.2|15298.2|15296.6|15294.6|101
1642601800000|2022-01-19 14:16:40|15298.4|15296.4|15298.2|15296.2|15298.4|15296.4|15297.2|15295.2|15
1642601810000|2022-01-19 14:16:50|15298.4|15296.4|15298|15296|15298.6|15296.6|15297|15295|66
1642601820000|2022-01-19 14:17:00|15297.9|15295.9|15295.6|15293.6|15297.9|15295.9|15295.4|15293.4|71
1642601830000|2022-01-19 14:17:10|15295.5|15293.5|15294|15292|15296|15294|15293.4|15291.4|63
1642601840000|2022-01-19 14:17:20|15293.9|15291.9|15294.9|15292.9|15295.9|15293.9|15293.9|15291.9|24
1642601850000|2022-01-19 14:17:30|15294.6|15292.6|15295.9|15293.9|15296|15294|15294.1|15292.1|35
1642601860000|2022-01-19 14:17:40|15295.7|15293.7|15294.7|15292.7|15295.9|15293.9|15294.4|15292.4|22
1642601870000|2022-01-19 14:17:50|15294.9|15292.9|15296|15294|15297.2|15295.2|15294.6|15292.6|75
1642601880000|2022-01-19 14:18:00|15296.4|15294.4|15297.1|15295.1|15297.4|15295.4|15296|15294|30
1642601890000|2022-01-19 14:18:10|15297.2|15295.2|15299.5|15297.5|15299.6|15297.6|15297|15295|72
1642601900000|2022-01-19 14:18:20|15299.6|15297.6|15302.4|15300.4|15302.5|15300.5|15299.6|15297.6|73
1642601910000|2022-01-19 14:18:30|15302.5|15300.5|15302|15300|15303.1|15301.1|15301.6|15299.6|49
1642601920000|2022-01-19 14:18:40|15302.1|15300.1|15302.4|15300.4|15302.9|15300.9|15301.4|15299.4|50
1642601930000|2022-01-19 14:18:50|15302.5|15300.5|15302.9|15300.9|15303|15301|15302|15300|23
1642601940000|2022-01-19 14:19:00|15303|15301|15302.5|15300.5|15303.4|15301.4|15302.1|15300.1|33
1642601950000|2022-01-19 14:19:10|15302.6|15300.6|15301.4|15299.4|15302.9|15300.9|15301|15299|63
1642601960000|2022-01-19 14:19:20|15301.5|15299.5|15300.5|15298.5|15301.5|15299.5|15299.2|15297.2|39
1642601970000|2022-01-19 14:19:30|15300.4|15298.4|15301.4|15299.4|15302.1|15300.1|15300.4|15298.4|22
1642601980000|2022-01-19 14:19:40|15301.2|15299.2|15302.4|15300.4|15302.6|15300.6|15301.1|15299.1|39
1642601990000|2022-01-19 14:19:50|15302.5|15300.5|15301.1|15299.1|15302.9|15300.9|15300.9|15298.9|35
1642602000000|2022-01-19 14:20:00|15301|15299|15300.1|15298.1|15301.4|15299.4|15299.9|15297.9|32
1642602010000|2022-01-19 14:20:10|15299.6|15297.6|15299.6|15297.6|15300|15298|15298.9|15296.9|64
1642602020000|2022-01-19 14:20:20|15299.7|15297.7|15301.9|15299.9|15301.9|15299.9|15299.1|15297.1|65
1642602030000|2022-01-19 14:20:30|15302|15300|15303.9|15301.9|15304.5|15302.5|15302|15300|70
1642602040000|2022-01-19 14:20:40|15303.7|15301.7|15306|15304|15307.7|15305.7|15303.7|15301.7|206
1642602050000|2022-01-19 14:20:50|15306.1|15304.1|15302.9|15300.9|15306.1|15304.1|15302.4|15300.4|66
1642602060000|2022-01-19 14:21:00|15303|15301|15304.6|15302.6|15305.9|15303.9|15303|15301|65
1642602070000|2022-01-19 14:21:10|15304.7|15302.7|15308.6|15306.6|15309|15307|15304.6|15302.6|59
1642602080000|2022-01-19 14:21:20|15308.7|15306.7|15304.4|15302.4|15308.9|15306.9|15304.4|15302.4|100
1642602090000|2022-01-19 14:21:30|15304.5|15302.5|15307.1|15305.1|15307.5|15305.5|15304.5|15302.5|71
1642602100000|2022-01-19 14:21:40|15307.4|15305.4|15306.4|15304.4|15307.9|15305.9|15306.2|15304.2|45
1642602110000|2022-01-19 14:21:50|15307.6|15305.6|15307.6|15305.6|15308.1|15306.1|15307.1|15305.1|26
1642602120000|2022-01-19 14:22:00|15307.5|15305.5|15305.4|15303.4|15308|15306|15305.4|15303.4|97
1642602130000|2022-01-19 14:22:10|15305.2|15303.2|15303.9|15301.9|15305.6|15303.6|15303.7|15301.7|44
1642602140000|2022-01-19 14:22:20|15304|15302|15303.9|15301.9|15304.4|15302.4|15303.6|15301.6|34
1642602150000|2022-01-19 14:22:30|15303.7|15301.7|15305.1|15303.1|15305.5|15303.5|15303.7|15301.7|40
1642602160000|2022-01-19 14:22:40|15305.2|15303.2|15303.1|15301.1|15305.7|15303.7|15302.7|15300.7|41
1642602170000|2022-01-19 14:22:50|15303|15301|15302.6|15300.6|15303.2|15301.2|15301.5|15299.5|56
1642602180000|2022-01-19 14:23:00|15302.7|15300.7|15301.1|15299.1|15303|15301|15300.9|15298.9|39
1642602190000|2022-01-19 14:23:10|15301|15299|15297.9|15295.9|15301.1|15299.1|15297.5|15295.5|74
1642602200000|2022-01-19 14:23:20|15297.5|15295.5|15297.5|15295.5|15298.1|15296.1|15296.9|15294.9|61
1642602210000|2022-01-19 14:23:30|15297.4|15295.4|15294.7|15292.7|15297.5|15295.5|15293.6|15291.6|76
1642602220000|2022-01-19 14:23:40|15294.9|15292.9|15289.2|15287.2|15295.2|15293.2|15289.2|15287.2|191
1642602230000|2022-01-19 14:23:50|15289.6|15287.6|15290.6|15288.6|15290.7|15288.7|15288.6|15286.6|79
1642602240000|2022-01-19 14:24:00|15290.4|15288.4|15287.4|15285.4|15290.7|15288.7|15287.2|15285.2|98
1642602250000|2022-01-19 14:24:10|15287.1|15285.1|15287.5|15285.5|15288.2|15286.2|15287|15285|80
1642602260000|2022-01-19 14:24:20|15287.6|15285.6|15284|15282|15289|15287|15283.6|15281.6|183
1642602270000|2022-01-19 14:24:30|15284.1|15282.1|15284|15282|15284.1|15282.1|15281.9|15279.9|141
1642602280000|2022-01-19 14:24:40|15283.6|15281.6|15284.1|15282.1|15284.4|15282.4|15283.1|15281.1|63
1642602290000|2022-01-19 14:24:50|15284.2|15282.2|15286.6|15284.6|15286.9|15284.9|15284.2|15282.2|110
1642602300000|2022-01-19 14:25:00|15287.1|15285.1|15286|15284|15289.1|15287.1|15283.1|15281.1|169
1642602310000|2022-01-19 14:25:10|15285.9|15283.9|15283.6|15281.6|15286.1|15284.1|15282.9|15280.9|139
1642602320000|2022-01-19 14:25:20|15283.4|15281.4|15280.9|15278.9|15283.4|15281.4|15280.5|15278.5|114
1642602330000|2022-01-19 14:25:30|15280.7|15278.7|15282.6|15280.6|15282.6|15280.6|15280.4|15278.4|82
1642602340000|2022-01-19 14:25:40|15282.5|15280.5|15280.9|15278.9|15283.1|15281.1|15280.5|15278.5|38
1642602350000|2022-01-19 14:25:50|15280.6|15278.6|15279.2|15277.2|15281.1|15279.1|15277.7|15275.7|138
1642602360000|2022-01-19 14:26:00|15279.4|15277.4|15279.9|15277.9|15280.5|15278.5|15279.4|15277.4|67
1642602370000|2022-01-19 14:26:10|15279.7|15277.7|15279.4|15277.4|15280.2|15278.2|15279|15277|76
1642602380000|2022-01-19 14:26:20|15279.9|15277.9|15283.5|15281.5|15284.2|15282.2|15279.1|15277.1|128
1642602390000|2022-01-19 14:26:30|15283.4|15281.4|15283.6|15281.6|15284.5|15282.5|15282.6|15280.6|49
1642602400000|2022-01-19 14:26:40|15283.1|15281.1|15281.4|15279.4|15283.7|15281.7|15281.1|15279.1|69
1642602410000|2022-01-19 14:26:50|15280.9|15278.9|15280.4|15278.4|15280.9|15278.9|15279.4|15277.4|48
1642602420000|2022-01-19 14:27:00|15280.2|15278.2|15279.1|15277.1|15280.2|15278.2|15278.5|15276.5|58
1642602430000|2022-01-19 14:27:10|15279.2|15277.2|15276|15274|15279.4|15277.4|15275.6|15273.6|132
1642602440000|2022-01-19 14:27:20|15276.1|15274.1|15276.7|15274.7|15277.1|15275.1|15275.7|15273.7|84
1642602450000|2022-01-19 14:27:30|15276.4|15274.4|15281.1|15279.1|15282.5|15280.5|15276.4|15274.4|96
1642602460000|2022-01-19 14:27:40|15281|15279|15284.4|15282.4|15285.6|15283.6|15279.2|15277.2|140
1642602470000|2022-01-19 14:27:50|15284.2|15282.2|15280.1|15278.1|15284.4|15282.4|15280|15278|114
1642602480000|2022-01-19 14:28:00|15280.2|15278.2|15278.5|15276.5|15280.2|15278.2|15275.9|15273.9|165
1642602490000|2022-01-19 14:28:10|15278.4|15276.4|15278.2|15276.2|15278.4|15276.4|15274.1|15272.1|184
1642602500000|2022-01-19 14:28:20|15278|15276|15277.5|15275.5|15278.9|15276.9|15276.5|15274.5|80
1642602510000|2022-01-19 14:28:30|15277.4|15275.4|15275.4|15273.4|15277.6|15275.6|15275|15273|78
1642602520000|2022-01-19 14:28:40|15275.5|15273.5|15276.7|15274.7|15276.7|15274.7|15275.5|15273.5|46
1642602530000|2022-01-19 14:28:50|15276.9|15274.9|15279|15277|15279.4|15277.4|15276.9|15274.9|114
1642602540000|2022-01-19 14:29:00|15278.7|15276.7|15279.4|15277.4|15280.2|15278.2|15278.4|15276.4|95
1642602550000|2022-01-19 14:29:10|15279.2|15277.2|15278.6|15276.6|15280.7|15278.7|15278|15276|146
1642602560000|2022-01-19 14:29:20|15278.5|15276.5|15286.5|15284.5|15286.5|15284.5|15277.7|15275.7|186
1642602570000|2022-01-19 14:29:30|15286.4|15284.4|15284.6|15282.6|15288.2|15286.2|15284.2|15282.2|162
1642602580000|2022-01-19 14:29:40|15284.5|15282.5|15282|15280|15284.5|15282.5|15282|15280|136
1642602590000|2022-01-19 14:29:50|15281.7|15279.7|15281.7|15279.7|15284.6|15282.6|15280.9|15278.9|200
1642602600000|2022-01-19 14:30:00|15281.2|15280.2|15277.6|15276.6|15283.5|15282.5|15274.4|15273.4|1199
1642602610000|2022-01-19 14:30:10|15277.9|15276.9|15290.9|15289.9|15295.9|15294.9|15276.7|15275.7|1153
1642602620000|2022-01-19 14:30:20|15290.4|15289.4|15307.9|15306.9|15307.9|15306.9|15290.4|15289.4|781
1642602630000|2022-01-19 14:30:30|15307.7|15306.7|15305.1|15304.1|15313|15312|15304.5|15303.5|761
1642602640000|2022-01-19 14:30:40|15304.6|15303.6|15295.2|15294.2|15304.6|15303.6|15293.1|15292.1|650
1642602650000|2022-01-19 14:30:50|15294.9|15293.9|15295.6|15294.6|15302|15301|15294.1|15293.1|431
1642602660000|2022-01-19 14:31:00|15295.2|15294.2|15292.5|15291.5|15299.7|15298.7|15280.9|15279.9|906
1642602670000|2022-01-19 14:31:10|15292.9|15291.9|15288.5|15287.5|15294.9|15293.9|15287.4|15286.4|388
1642602680000|2022-01-19 14:31:20|15289.1|15288.1|15289.1|15288.1|15291.9|15290.9|15279.9|15278.9|429
1642602690000|2022-01-19 14:31:30|15289|15288|15289.4|15288.4|15291.6|15290.6|15285.9|15284.9|240
1642602700000|2022-01-19 14:31:40|15289.1|15288.1|15308.2|15307.2|15310.1|15309.1|15285.4|15284.4|636
1642602710000|2022-01-19 14:31:50|15308.1|15307.1|15317.7|15316.7|15318.2|15317.2|15303.7|15302.7|738
1642602720000|2022-01-19 14:32:00|15317.9|15316.9|15322.2|15321.2|15326|15325|15315.6|15314.6|883
1642602730000|2022-01-19 14:32:10|15322.1|15321.1|15326.6|15325.6|15329.5|15328.5|15320.6|15319.6|629
1642602740000|2022-01-19 14:32:20|15327.1|15326.1|15327|15326|15327.6|15326.6|15321.4|15320.4|537
1642602750000|2022-01-19 14:32:30|15327.1|15326.1|15324.7|15323.7|15327.1|15326.1|15317.2|15316.2|469
1642602760000|2022-01-19 14:32:40|15324.6|15323.6|15321.7|15320.7|15326.6|15325.6|15320.4|15319.4|371
1642602770000|2022-01-19 14:32:50|15320.7|15319.7|15310.9|15309.9|15322.2|15321.2|15310.5|15309.5|421
1642602780000|2022-01-19 14:33:00|15311|15310|15311.5|15310.5|15317.4|15316.4|15306.7|15305.7|569
1642602790000|2022-01-19 14:33:10|15311.4|15310.4|15321.4|15320.4|15322.2|15321.2|15310.1|15309.1|451
1642602800000|2022-01-19 14:33:20|15321.5|15320.5|15314.4|15313.4|15322.5|15321.5|15309.9|15308.9|373
1642602810000|2022-01-19 14:33:30|15314.2|15313.2|15302.9|15301.9|15316.2|15315.2|15300.9|15299.9|619
1642602820000|2022-01-19 14:33:40|15302.6|15301.6|15302|15301|15307.5|15306.5|15299.7|15298.7|284
1642602830000|2022-01-19 14:33:50|15302.1|15301.1|15294.6|15293.6|15305.2|15304.2|15293.9|15292.9|324
1642602840000|2022-01-19 14:34:00|15293.6|15292.6|15285.4|15284.4|15294.6|15293.6|15284.4|15283.4|537
1642602850000|2022-01-19 14:34:10|15285.9|15284.9|15292.7|15291.7|15294.6|15293.6|15285.1|15284.1|404
1642602860000|2022-01-19 14:34:20|15293.1|15292.1|15287.4|15286.4|15296.4|15295.4|15287.1|15286.1|392
1642602870000|2022-01-19 14:34:30|15287.5|15286.5|15284|15283|15291.2|15290.2|15282.4|15281.4|479
1642602880000|2022-01-19 14:34:40|15283.7|15282.7|15270|15269|15283.7|15282.7|15269.4|15268.4|847
1642602890000|2022-01-19 14:34:50|15269.5|15268.5|15281.6|15280.6|15282.7|15281.7|15269|15268|561
1642602900000|2022-01-19 14:35:00|15280.6|15279.6|15284.6|15283.6|15285.7|15284.7|15276.6|15275.6|569
1642602910000|2022-01-19 14:35:10|15284.5|15283.5|15272.4|15271.4|15285|15284|15271|15270|531
1642602920000|2022-01-19 14:35:20|15273.1|15272.1|15271.2|15270.2|15274.4|15273.4|15266.5|15265.5|558
1642602930000|2022-01-19 14:35:30|15270.9|15269.9|15281.6|15280.6|15282.7|15281.7|15266.7|15265.7|475
1642602940000|2022-01-19 14:35:40|15282.7|15281.7|15304|15303|15305.4|15304.4|15282.5|15281.5|1129
1642602950000|2022-01-19 14:35:50|15303.4|15302.4|15301.9|15300.9|15305.1|15304.1|15295.1|15294.1|566
1642602960000|2022-01-19 14:36:00|15301.5|15300.5|15293.6|15292.6|15302.6|15301.6|15292.1|15291.1|512
1642602970000|2022-01-19 14:36:10|15292.9|15291.9|15296.2|15295.2|15299.9|15298.9|15291.7|15290.7|346
1642602980000|2022-01-19 14:36:20|15296.7|15295.7|15305|15304|15306.4|15305.4|15295.1|15294.1|373
1642602990000|2022-01-19 14:36:30|15304.5|15303.5|15323.5|15322.5|15323.6|15322.6|15301|15300|849
1642603000000|2022-01-19 14:36:40|15323.1|15322.1|15325|15324|15325|15324|15318.2|15317.2|634
1642603010000|2022-01-19 14:36:50|15324.7|15323.7|15321.1|15320.1|15326.6|15325.6|15316.5|15315.5|502
1642603020000|2022-01-19 14:37:00|15320.9|15319.9|15318.7|15317.7|15321.4|15320.4|15310.6|15309.6|530
1642603030000|2022-01-19 14:37:10|15319.2|15318.2|15324.4|15323.4|15325.6|15324.6|15318.1|15317.1|480
1642603040000|2022-01-19 14:37:20|15324.5|15323.5|15331.4|15330.4|15333.2|15332.2|15322.7|15321.7|727
1642603050000|2022-01-19 14:37:30|15331.6|15330.6|15341.7|15340.7|15341.7|15340.7|15331.6|15330.6|842
1642603060000|2022-01-19 14:37:40|15340.7|15339.7|15346.5|15345.5|15346.6|15345.6|15339.7|15338.7|643
1642603070000|2022-01-19 14:37:50|15346.4|15345.4|15341.5|15340.5|15351.2|15350.2|15341.2|15340.2|732
1642603080000|2022-01-19 14:38:00|15341.4|15340.4|15345.6|15344.6|15350.4|15349.4|15339.4|15338.4|574
1642603090000|2022-01-19 14:38:10|15345.4|15344.4|15346.6|15345.6|15350.1|15349.1|15343.7|15342.7|294
1642603100000|2022-01-19 14:38:20|15346.1|15345.1|15346.9|15345.9|15349.6|15348.6|15345.1|15344.1|258
1642603110000|2022-01-19 14:38:30|15347.1|15346.1|15340.9|15339.9|15347.1|15346.1|15338.6|15337.6|429
1642603120000|2022-01-19 14:38:40|15340.6|15339.6|15343.5|15342.5|15345.7|15344.7|15339.5|15338.5|305
1642603130000|2022-01-19 14:38:50|15343.4|15342.4|15343.6|15342.6|15346.1|15345.1|15341.1|15340.1|263
1642603140000|2022-01-19 14:39:00|15344.2|15343.2|15352.9|15351.9|15353.4|15352.4|15343.6|15342.6|649
1642603150000|2022-01-19 14:39:10|15350.6|15349.6|15347.9|15346.9|15353.9|15352.9|15343.9|15342.9|978
1642603160000|2022-01-19 14:39:20|15348.1|15347.1|15347.9|15346.9|15348.6|15347.6|15343.4|15342.4|248
1642603170000|2022-01-19 14:39:30|15347.6|15346.6|15340.9|15339.9|15350.2|15349.2|15340.9|15339.9|288
1642603180000|2022-01-19 14:39:40|15341.2|15340.2|15336.9|15335.9|15347.1|15346.1|15336.9|15335.9|523
1642603190000|2022-01-19 14:39:50|15337.4|15336.4|15336.7|15335.7|15339|15338|15334.1|15333.1|426
1642603200000|2022-01-19 14:40:00|15335.6|15334.6|15323.4|15322.4|15342.2|15341.2|15320.7|15319.7|1299
1642603210000|2022-01-19 14:40:10|15323.5|15322.5|15322.9|15321.9|15325.2|15324.2|15317.7|15316.7|463
1642603220000|2022-01-19 14:40:20|15323.1|15322.1|15321.7|15320.7|15328.6|15327.6|15318.6|15317.6|559
1642603230000|2022-01-19 14:40:30|15322.1|15321.1|15319.4|15318.4|15322.2|15321.2|15315.2|15314.2|514
1642603240000|2022-01-19 14:40:40|15319.2|15318.2|15324|15323|15327.6|15326.6|15314.2|15313.2|424
1642603250000|2022-01-19 14:40:50|15323.6|15322.6|15326.7|15325.7|15328.4|15327.4|15321.6|15320.6|279
1642603260000|2022-01-19 14:41:00|15327|15326|15329.6|15328.6|15334.9|15333.9|15327|15326|513
1642603270000|2022-01-19 14:41:10|15329.9|15328.9|15336.1|15335.1|15337.4|15336.4|15329.9|15328.9|363
1642603280000|2022-01-19 14:41:20|15335.9|15334.9|15330.6|15329.6|15338.1|15337.1|15328.9|15327.9|326
1642603290000|2022-01-19 14:41:30|15330.9|15329.9|15328|15327|15335.4|15334.4|15328|15327|194
1642603300000|2022-01-19 14:41:40|15328.1|15327.1|15320.1|15319.1|15328.7|15327.7|15314.9|15313.9|470
1642603310000|2022-01-19 14:41:50|15320.4|15319.4|15319.5|15318.5|15323.4|15322.4|15317|15316|250
1642603320000|2022-01-19 14:42:00|15320|15319|15319.4|15318.4|15326.4|15325.4|15319.1|15318.1|289
1642603330000|2022-01-19 14:42:10|15320|15319|15320.2|15319.2|15326.6|15325.6|15318.2|15317.2|265
1642603340000|2022-01-19 14:42:20|15319.9|15318.9|15318.9|15317.9|15325.2|15324.2|15317.7|15316.7|327
1642603350000|2022-01-19 14:42:30|15318.6|15317.6|15322.2|15321.2|15323.2|15322.2|15316.5|15315.5|421
1642603360000|2022-01-19 14:42:40|15322.7|15321.7|15316.4|15315.4|15326.6|15325.6|15316.4|15315.4|818
1642603370000|2022-01-19 14:42:50|15315.9|15314.9|15298|15297|15315.9|15314.9|15292.4|15291.4|1374
1642603380000|2022-01-19 14:43:00|15298.7|15297.7|15296.5|15295.5|15299.7|15298.7|15291.9|15290.9|502
1642603390000|2022-01-19 14:43:10|15296.6|15295.6|15290|15289|15299.1|15298.1|15287.7|15286.7|746
1642603400000|2022-01-19 14:43:20|15290.4|15289.4|15295.7|15294.7|15296.2|15295.2|15285.2|15284.2|582
1642603410000|2022-01-19 14:43:30|15295.6|15294.6|15294.2|15293.2|15295.9|15294.9|15287.2|15286.2|382
1642603420000|2022-01-19 14:43:40|15294|15293|15298.4|15297.4|15301.6|15300.6|15293.7|15292.7|387
1642603430000|2022-01-19 14:43:50|15298|15297|15303.9|15302.9|15303.9|15302.9|15295.9|15294.9|364
1642603440000|2022-01-19 14:44:00|15305.2|15304.2|15305.9|15304.9|15306.7|15305.7|15301|15300|377
1642603450000|2022-01-19 14:44:10|15306.1|15305.1|15308|15307|15312.4|15311.4|15304.6|15303.6|650
1642603460000|2022-01-19 14:44:20|15306.9|15305.9|15308.4|15307.4|15309.2|15308.2|15302.4|15301.4|367
1642603470000|2022-01-19 14:44:30|15308.2|15307.2|15317.1|15316.1|15318.2|15317.2|15307.9|15306.9|477
1642603480000|2022-01-19 14:44:40|15316.6|15315.6|15317|15316|15318|15317|15311.9|15310.9|315
1642603490000|2022-01-19 14:44:50|15316.9|15315.9|15314.1|15313.1|15318.7|15317.7|15313.2|15312.2|454
1642603500000|2022-01-19 14:45:00|15313.7|15312.7|15314.7|15313.7|15318|15317|15309|15308|609
1642603510000|2022-01-19 14:45:10|15314.2|15313.2|15326.4|15325.4|15326.4|15325.4|15313.2|15312.2|680
1642603520000|2022-01-19 14:45:20|15325.5|15324.5|15326.1|15325.1|15330.2|15329.2|15322.7|15321.7|522
1642603530000|2022-01-19 14:45:30|15326|15325|15331|15330|15333.7|15332.7|15324.6|15323.6|392
1642603540000|2022-01-19 14:45:40|15331.1|15330.1|15328.2|15327.2|15331.5|15330.5|15324.1|15323.1|492
1642603550000|2022-01-19 14:45:50|15328.5|15327.5|15330.6|15329.6|15332.6|15331.6|15325.2|15324.2|386
1642603560000|2022-01-19 14:46:00|15330.5|15329.5|15350.2|15349.2|15350.4|15349.4|15330.5|15329.5|1210
1642603570000|2022-01-19 14:46:10|15350|15349|15362.5|15361.5|15363.5|15362.5|15350|15349|1751
1642603580000|2022-01-19 14:46:20|15362.2|15361.2|15359.1|15358.1|15362.5|15361.5|15352.4|15351.4|847
1642603590000|2022-01-19 14:46:30|15358.9|15357.9|15364.1|15363.1|15364.1|15363.1|15357|15356|709
1642603600000|2022-01-19 14:46:40|15364.4|15363.4|15359.1|15358.1|15367.7|15366.7|15356.1|15355.1|729
1642603610000|2022-01-19 14:46:50|15358.5|15357.5|15359.4|15358.4|15364|15363|15356.9|15355.9|499
1642603620000|2022-01-19 14:47:00|15359.6|15358.6|15350.9|15349.9|15362.7|15361.7|15349.5|15348.5|814
1642603630000|2022-01-19 14:47:10|15351|15350|15356.7|15355.7|15360.4|15359.4|15349.6|15348.6|434
1642603640000|2022-01-19 14:47:20|15357.2|15356.2|15348.1|15347.1|15358.1|15357.1|15348|15347|396
1642603650000|2022-01-19 14:47:30|15347.9|15346.9|15344|15343|15352.7|15351.7|15340.6|15339.6|611
1642603660000|2022-01-19 14:47:40|15344.1|15343.1|15344.5|15343.5|15349.7|15348.7|15341.2|15340.2|458
1642603670000|2022-01-19 14:47:50|15344.4|15343.4|15349.9|15348.9|15350.6|15349.6|15343.1|15342.1|324
1642603680000|2022-01-19 14:48:00|15349.6|15348.6|15354.9|15353.9|15354.9|15353.9|15345|15344|478
1642603690000|2022-01-19 14:48:10|15354.4|15353.4|15357.7|15356.7|15358.2|15357.2|15353.2|15352.2|347
1642603700000|2022-01-19 14:48:20|15356.4|15355.4|15356.4|15355.4|15358.6|15357.6|15354.2|15353.2|255
1642603710000|2022-01-19 14:48:30|15356.9|15355.9|15356.9|15355.9|15358.7|15357.7|15352.6|15351.6|274
1642603720000|2022-01-19 14:48:40|15356.2|15355.2|15349.2|15348.2|15357|15356|15347.9|15346.9|293
1642603730000|2022-01-19 14:48:50|15349|15348|15350.9|15349.9|15353.1|15352.1|15347.2|15346.2|212
1642603740000|2022-01-19 14:49:00|15351.9|15350.9|15345|15344|15353.1|15352.1|15342|15341|391
1642603750000|2022-01-19 14:49:10|15343.5|15342.5|15347.1|15346.1|15349|15348|15342.9|15341.9|392
1642603760000|2022-01-19 14:49:20|15346.9|15345.9|15333|15332|15348.1|15347.1|15332.5|15331.5|906
1642603770000|2022-01-19 14:49:30|15332.7|15331.7|15325.4|15324.4|15334.6|15333.6|15324.1|15323.1|717
1642603780000|2022-01-19 14:49:40|15325.6|15324.6|15333.9|15332.9|15336|15335|15321.1|15320.1|761
1642603790000|2022-01-19 14:49:50|15334|15333|15335.1|15334.1|15338|15337|15332.1|15331.1|330
1642603800000|2022-01-19 14:50:00|15334.4|15333.4|15324|15323|15336.9|15335.9|15322.9|15321.9|592
1642603810000|2022-01-19 14:50:10|15323.9|15322.9|15320.6|15319.6|15324|15323|15317.9|15316.9|682
1642603820000|2022-01-19 14:50:20|15320.4|15319.4|15322.6|15321.6|15329.1|15328.1|15320.4|15319.4|431
1642603830000|2022-01-19 14:50:30|15322.9|15321.9|15329.5|15328.5|15329.9|15328.9|15317.7|15316.7|497
1642603840000|2022-01-19 14:50:40|15329.1|15328.1|15335.9|15334.9|15336.4|15335.4|15328.6|15327.6|453
1642603850000|2022-01-19 14:50:50|15335.5|15334.5|15323.2|15322.2|15335.5|15334.5|15321|15320|509
1642603860000|2022-01-19 14:51:00|15322.9|15321.9|15331.6|15330.6|15332|15331|15317.6|15316.6|508
1642603870000|2022-01-19 14:51:10|15331.1|15330.1|15328.1|15327.1|15331.1|15330.1|15324.9|15323.9|318
1642603880000|2022-01-19 14:51:20|15328.6|15327.6|15333.4|15332.4|15334.1|15333.1|15327.9|15326.9|512
1642603890000|2022-01-19 14:51:30|15333.1|15332.1|15328.7|15327.7|15334.9|15333.9|15328.4|15327.4|242
1642603900000|2022-01-19 14:51:40|15328.6|15327.6|15347.2|15346.2|15347.2|15346.2|15328.6|15327.6|584
1642603910000|2022-01-19 14:51:50|15347.9|15346.9|15347|15346|15348.5|15347.5|15344.4|15343.4|342
1642603920000|2022-01-19 14:52:00|15346.9|15345.9|15362|15361|15362|15361|15346.1|15345.1|717
1642603930000|2022-01-19 14:52:10|15362.4|15361.4|15359.4|15358.4|15366.6|15365.6|15358.7|15357.7|771
1642603940000|2022-01-19 14:52:20|15359.1|15358.1|15355.6|15354.6|15362.6|15361.6|15351|15350|429
1642603950000|2022-01-19 14:52:30|15358.1|15357.1|15351.7|15350.7|15358.1|15357.1|15349|15348|379
1642603960000|2022-01-19 14:52:40|15352.6|15351.6|15351.6|15350.6|15355.2|15354.2|15348.9|15347.9|248
1642603970000|2022-01-19 14:52:50|15351.7|15350.7|15356.5|15355.5|15356.5|15355.5|15348.6|15347.6|256
1642603980000|2022-01-19 14:53:00|15356.4|15355.4|15352.9|15351.9|15359.9|15358.9|15350.9|15349.9|386
1642603990000|2022-01-19 14:53:10|15352.7|15351.7|15356.1|15355.1|15356.6|15355.6|15344.5|15343.5|446
1642604000000|2022-01-19 14:53:20|15355.9|15354.9|15352.1|15351.1|15356.6|15355.6|15348.9|15347.9|198
1642604010000|2022-01-19 14:53:30|15352.4|15351.4|15352.7|15351.7|15355.1|15354.1|15352.1|15351.1|132
1642604020000|2022-01-19 14:53:40|15352.6|15351.6|15353.7|15352.7|15353.7|15352.7|15345.9|15344.9|247
1642604030000|2022-01-19 14:53:50|15354.5|15353.5|15350.5|15349.5|15356.6|15355.6|15348.4|15347.4|209
1642604040000|2022-01-19 14:54:00|15350.6|15349.6|15351.4|15350.4|15357.2|15356.2|15347.4|15346.4|345
1642604050000|2022-01-19 14:54:10|15351.6|15350.6|15353.1|15352.1|15355.9|15354.9|15347.9|15346.9|145
1642604060000|2022-01-19 14:54:20|15352.9|15351.9|15356.9|15355.9|15357.4|15356.4|15352.6|15351.6|180
1642604070000|2022-01-19 14:54:30|15357.1|15356.1|15355.5|15354.5|15359|15358|15354.9|15353.9|249
1642604080000|2022-01-19 14:54:40|15355.6|15354.6|15355.4|15354.4|15361.9|15360.9|15355.1|15354.1|364
1642604090000|2022-01-19 14:54:50|15355.5|15354.5|15357.1|15356.1|15357.5|15356.5|15352.9|15351.9|167
1642604100000|2022-01-19 14:55:00|15357.6|15356.6|15359.1|15358.1|15359.7|15358.7|15350.4|15349.4|354
1642604110000|2022-01-19 14:55:10|15358.6|15357.6|15371.2|15370.2|15373|15372|15358.5|15357.5|1014
1642604120000|2022-01-19 14:55:20|15371.1|15370.1|15368.6|15367.6|15372.1|15371.1|15365.6|15364.6|397
1642604130000|2022-01-19 14:55:30|15368.4|15367.4|15366.4|15365.4|15371.1|15370.1|15365.2|15364.2|291
1642604140000|2022-01-19 14:55:40|15366.9|15365.9|15375.1|15374.1|15375.7|15374.7|15365|15364|578
1642604150000|2022-01-19 14:55:50|15375.6|15374.6|15366.5|15365.5|15375.7|15374.7|15366.2|15365.2|551
1642604160000|2022-01-19 14:56:00|15366.4|15365.4|15361.5|15360.5|15367.1|15366.1|15358.4|15357.4|653
1642604170000|2022-01-19 14:56:10|15362.6|15361.6|15368.1|15367.1|15369.6|15368.6|15361.9|15360.9|260
1642604180000|2022-01-19 14:56:20|15368.2|15367.2|15367.5|15366.5|15370.5|15369.5|15365.2|15364.2|286
1642604190000|2022-01-19 14:56:30|15367.6|15366.6|15374.6|15373.6|15375.1|15374.1|15367.6|15366.6|311
1642604200000|2022-01-19 14:56:40|15374|15373|15372.4|15371.4|15377.5|15376.5|15370.9|15369.9|381
1642604210000|2022-01-19 14:56:50|15371.6|15370.6|15372|15371|15376.4|15375.4|15371.6|15370.6|240
1642604220000|2022-01-19 14:57:00|15372.1|15371.1|15373.1|15372.1|15376.4|15375.4|15369.6|15368.6|242
1642604230000|2022-01-19 14:57:10|15373.4|15372.4|15369.1|15368.1|15373.5|15372.5|15367.4|15366.4|285
1642604240000|2022-01-19 14:57:20|15369.2|15368.2|15367.4|15366.4|15372.1|15371.1|15363.5|15362.5|315
1642604250000|2022-01-19 14:57:30|15367.5|15366.5|15375.1|15374.1|15376.1|15375.1|15365.9|15364.9|389
1642604260000|2022-01-19 14:57:40|15375|15374|15373.6|15372.6|15379.4|15378.4|15373.5|15372.5|434
1642604270000|2022-01-19 14:57:50|15373.4|15372.4|15375.1|15374.1|15379.2|15378.2|15372|15371|302
1642604280000|2022-01-19 14:58:00|15375|15374|15378.4|15377.4|15381|15380|15372|15371|272
1642604290000|2022-01-19 14:58:10|15378.6|15377.6|15381.4|15380.4|15382.2|15381.2|15377.4|15376.4|297
1642604300000|2022-01-19 14:58:20|15381.9|15380.9|15375.6|15374.6|15381.9|15380.9|15371.9|15370.9|494
1642604310000|2022-01-19 14:58:30|15375.4|15374.4|15363.1|15362.1|15375.4|15374.4|15362.7|15361.7|428
1642604320000|2022-01-19 14:58:40|15363.4|15362.4|15365.7|15364.7|15366.4|15365.4|15361.2|15360.2|381
1642604330000|2022-01-19 14:58:50|15365.4|15364.4|15361.4|15360.4|15367.4|15366.4|15361.4|15360.4|272
1642604340000|2022-01-19 14:59:00|15361.5|15360.5|15369.2|15368.2|15371.7|15370.7|15359.9|15358.9|388
1642604350000|2022-01-19 14:59:10|15369.1|15368.1|15368.1|15367.1|15372.6|15371.6|15365.4|15364.4|203
1642604360000|2022-01-19 14:59:20|15368.2|15367.2|15365.1|15364.1|15369.9|15368.9|15361.4|15360.4|252
1642604370000|2022-01-19 14:59:30|15365.2|15364.2|15366.2|15365.2|15368|15367|15364.4|15363.4|129
1642604380000|2022-01-19 14:59:40|15366.5|15365.5|15368.5|15367.5|15371.1|15370.1|15366.5|15365.5|139
1642604390000|2022-01-19 14:59:50|15369.1|15368.1|15375.5|15374.5|15375.6|15374.6|15364.9|15363.9|313
1642604400000|2022-01-19 15:00:00|15375.6|15374.6|15364.9|15363.9|15377.7|15376.7|15362.5|15361.5|677
1642604410000|2022-01-19 15:00:10|15363.9|15362.9|15347.6|15346.6|15363.9|15362.9|15342.4|15341.4|1008
1642604420000|2022-01-19 15:00:20|15347.7|15346.7|15348.6|15347.6|15354.7|15353.7|15347.7|15346.7|427
1642604430000|2022-01-19 15:00:30|15349.4|15348.4|15358.7|15357.7|15359.9|15358.9|15347.7|15346.7|293
1642604440000|2022-01-19 15:00:40|15359.1|15358.1|15352.7|15351.7|15359.9|15358.9|15352.7|15351.7|250
1642604450000|2022-01-19 15:00:50|15352.9|15351.9|15359.6|15358.6|15359.6|15358.6|15350.2|15349.2|235
1642604460000|2022-01-19 15:01:00|15359.9|15358.9|15370.6|15369.6|15371.4|15370.4|15359.9|15358.9|682
1642604470000|2022-01-19 15:01:10|15369.6|15368.6|15367.9|15366.9|15371.6|15370.6|15365.9|15364.9|285
1642604480000|2022-01-19 15:01:20|15367.6|15366.6|15363.6|15362.6|15368.7|15367.7|15356.5|15355.5|357
1642604490000|2022-01-19 15:01:30|15363.7|15362.7|15348.4|15347.4|15364.1|15363.1|15348.4|15347.4|423
1642604500000|2022-01-19 15:01:40|15348.1|15347.1|15349.7|15348.7|15351.6|15350.6|15345.9|15344.9|393
1642604510000|2022-01-19 15:01:50|15349.6|15348.6|15347.4|15346.4|15351.4|15350.4|15345.9|15344.9|258
1642604520000|2022-01-19 15:02:00|15347.2|15346.2|15349.2|15348.2|15350.9|15349.9|15339.6|15338.6|644
1642604530000|2022-01-19 15:02:10|15348.9|15347.9|15354.9|15353.9|15357.1|15356.1|15348.9|15347.9|314
1642604540000|2022-01-19 15:02:20|15355.1|15354.1|15345.7|15344.7|15357.6|15356.6|15345.5|15344.5|276
1642604550000|2022-01-19 15:02:30|15345.9|15344.9|15349.7|15348.7|15351.2|15350.2|15342.5|15341.5|386
1642604560000|2022-01-19 15:02:40|15348.9|15347.9|15345.5|15344.5|15351.5|15350.5|15344|15343|378
1642604570000|2022-01-19 15:02:50|15345.6|15344.6|15349|15348|15351.5|15350.5|15344.2|15343.2|238
1642604580000|2022-01-19 15:03:00|15349.1|15348.1|15350.7|15349.7|15352.2|15351.2|15347.6|15346.6|233
1642604590000|2022-01-19 15:03:10|15350.5|15349.5|15341.2|15340.2|15352.5|15351.5|15340.4|15339.4|264
1642604600000|2022-01-19 15:03:20|15340.4|15339.4|15339.6|15338.6|15343.5|15342.5|15333.5|15332.5|622
1642604610000|2022-01-19 15:03:30|15339.4|15338.4|15347.1|15346.1|15348.7|15347.7|15337.5|15336.5|475
1642604620000|2022-01-19 15:03:40|15345.7|15344.7|15361.6|15360.6|15363.5|15362.5|15345.5|15344.5|629
1642604630000|2022-01-19 15:03:50|15361.9|15360.9|15367.7|15366.7|15369.4|15368.4|15361.9|15360.9|623
1642604640000|2022-01-19 15:04:00|15367.6|15366.6|15371.2|15370.2|15379.7|15378.7|15367.1|15366.1|959
1642604650000|2022-01-19 15:04:10|15371.4|15370.4|15378|15377|15378.9|15377.9|15369.2|15368.2|366
1642604660000|2022-01-19 15:04:20|15379.6|15378.6|15380.6|15379.6|15385.6|15384.6|15378.9|15377.9|742
1642604670000|2022-01-19 15:04:30|15381.4|15380.4|15377|15376|15382.7|15381.7|15374.7|15373.7|371
1642604680000|2022-01-19 15:04:40|15377.2|15376.2|15372.5|15371.5|15378.7|15377.7|15372.5|15371.5|204
1642604690000|2022-01-19 15:04:50|15372.6|15371.6|15371|15370|15373.7|15372.7|15369.6|15368.6|238
1642604700000|2022-01-19 15:05:00|15372.9|15371.9|15363.5|15362.5|15374.6|15373.6|15362.9|15361.9|459
1642604710000|2022-01-19 15:05:10|15363.4|15362.4|15372|15371|15373.2|15372.2|15362.9|15361.9|337
1642604720000|2022-01-19 15:05:20|15372.1|15371.1|15365.1|15364.1|15372.1|15371.1|15363.5|15362.5|287
1642604730000|2022-01-19 15:05:30|15365.2|15364.2|15363.5|15362.5|15370.1|15369.1|15363.1|15362.1|246
1642604740000|2022-01-19 15:05:40|15363.9|15362.9|15363.2|15362.2|15368|15367|15362.6|15361.6|282
1642604750000|2022-01-19 15:05:50|15363|15362|15368.2|15367.2|15368.2|15367.2|15363|15362|179
1642604760000|2022-01-19 15:06:00|15369.4|15368.4|15369.9|15368.9|15370.5|15369.5|15362|15361|311
1642604770000|2022-01-19 15:06:10|15370.1|15369.1|15361.4|15360.4|15370.1|15369.1|15360.5|15359.5|303
1642604780000|2022-01-19 15:06:20|15361.1|15360.1|15354.6|15353.6|15362.2|15361.2|15353.7|15352.7|488
1642604790000|2022-01-19 15:06:30|15355.4|15354.4|15350.1|15349.1|15359.5|15358.5|15347.6|15346.6|472
1642604800000|2022-01-19 15:06:40|15351.4|15350.4|15346.5|15345.5|15352.2|15351.2|15345|15344|452
1642604810000|2022-01-19 15:06:50|15346.4|15345.4|15340.1|15339.1|15349.6|15348.6|15338.6|15337.6|456
1642604820000|2022-01-19 15:07:00|15340.2|15339.2|15338.9|15337.9|15345.6|15344.6|15338.2|15337.2|503
1642604830000|2022-01-19 15:07:10|15338.7|15337.7|15341.9|15340.9|15344.2|15343.2|15338.4|15337.4|255
1642604840000|2022-01-19 15:07:20|15341.6|15340.6|15348.7|15347.7|15349.2|15348.2|15339.1|15338.1|300
1642604850000|2022-01-19 15:07:30|15348.9|15347.9|15345|15344|15355.5|15354.5|15342.2|15341.2|486
1642604860000|2022-01-19 15:07:40|15344.7|15343.7|15351.5|15350.5|15352|15351|15344.6|15343.6|209
1642604870000|2022-01-19 15:07:50|15351.4|15350.4|15336.6|15335.6|15351.6|15350.6|15335.4|15334.4|419
1642604880000|2022-01-19 15:08:00|15337|15336|15328|15327|15338.2|15337.2|15327.6|15326.6|670
1642604890000|2022-01-19 15:08:10|15328.4|15327.4|15333.5|15332.5|15333.5|15332.5|15327.7|15326.7|329
1642604900000|2022-01-19 15:08:20|15335.1|15334.1|15331.6|15330.6|15336.6|15335.6|15330.2|15329.2|534
1642604910000|2022-01-19 15:08:30|15333|15332|15333.1|15332.1|15335.6|15334.6|15329.2|15328.2|220
1642604920000|2022-01-19 15:08:40|15333.2|15332.2|15323.5|15322.5|15334.2|15333.2|15322.9|15321.9|368
1642604930000|2022-01-19 15:08:50|15323.1|15322.1|15328.9|15327.9|15330.9|15329.9|15323.1|15322.1|326
1642604940000|2022-01-19 15:09:00|15328.7|15327.7|15338.2|15337.2|15338.2|15337.2|15327.7|15326.7|453
1642604950000|2022-01-19 15:09:10|15338.1|15337.1|15341|15340|15344.7|15343.7|15337.4|15336.4|452
1642604960000|2022-01-19 15:09:20|15339.7|15338.7|15340.4|15339.4|15342.2|15341.2|15336.9|15335.9|253
1642604970000|2022-01-19 15:09:30|15340.5|15339.5|15336.1|15335.1|15340.5|15339.5|15335.2|15334.2|243
1642604980000|2022-01-19 15:09:40|15335.6|15334.6|15337.1|15336.1|15337.9|15336.9|15331.2|15330.2|300
1642604990000|2022-01-19 15:09:50|15337.2|15336.2|15337.7|15336.7|15340|15339|15335.9|15334.9|130
1642605000000|2022-01-19 15:10:00|15337.9|15336.9|15338.7|15337.7|15342.7|15341.7|15336|15335|311
1642605010000|2022-01-19 15:10:10|15338.2|15337.2|15347|15346|15350.7|15349.7|15337.7|15336.7|460
1642605020000|2022-01-19 15:10:20|15346|15345|15345.4|15344.4|15352.9|15351.9|15340.7|15339.7|420
1642605030000|2022-01-19 15:10:30|15345.5|15344.5|15333.7|15332.7|15346.2|15345.2|15333.7|15332.7|320
1642605040000|2022-01-19 15:10:40|15334.2|15333.2|15342.7|15341.7|15342.7|15341.7|15332.5|15331.5|329
1642605050000|2022-01-19 15:10:50|15342.1|15341.1|15341.1|15340.1|15345|15344|15338.6|15337.6|171
1642605060000|2022-01-19 15:11:00|15341.5|15340.5|15347.9|15346.9|15352.4|15351.4|15340.1|15339.1|299
1642605070000|2022-01-19 15:11:10|15348.1|15347.1|15348.4|15347.4|15350.1|15349.1|15343.1|15342.1|191
1642605080000|2022-01-19 15:11:20|15348.6|15347.6|15343.1|15342.1|15348.6|15347.6|15341.5|15340.5|127
1642605090000|2022-01-19 15:11:30|15342.9|15341.9|15340.9|15339.9|15344.2|15343.2|15338.6|15337.6|224
1642605100000|2022-01-19 15:11:40|15340.6|15339.6|15332.7|15331.7|15341.1|15340.1|15332.7|15331.7|323
1642605110000|2022-01-19 15:11:50|15333.2|15332.2|15340.4|15339.4|15340.6|15339.6|15332.1|15331.1|323
1642605120000|2022-01-19 15:12:00|15340.2|15339.2|15346.9|15345.9|15350|15349|15340.2|15339.2|329
1642605130000|2022-01-19 15:12:10|15347.2|15346.2|15353.4|15352.4|15353.4|15352.4|15346.1|15345.1|311
1642605140000|2022-01-19 15:12:20|15354|15353|15360.9|15359.9|15362.4|15361.4|15352.4|15351.4|507
1642605150000|2022-01-19 15:12:30|15361|15360|15366.2|15365.2|15368|15367|15359.4|15358.4|847
1642605160000|2022-01-19 15:12:40|15366.4|15365.4|15365.1|15364.1|15368.9|15367.9|15362.1|15361.1|311
1642605170000|2022-01-19 15:12:50|15365.4|15364.4|15363.1|15362.1|15367.4|15366.4|15362.6|15361.6|189
1642605180000|2022-01-19 15:13:00|15362.6|15361.6|15365.9|15364.9|15367|15366|15361.6|15360.6|203
1642605190000|2022-01-19 15:13:10|15366.1|15365.1|15370|15369|15373|15372|15363.5|15362.5|327
1642605200000|2022-01-19 15:13:20|15369|15368|15364.5|15363.5|15369.5|15368.5|15363.6|15362.6|186
1642605210000|2022-01-19 15:13:30|15365|15364|15358.2|15357.2|15367.9|15366.9|15355.4|15354.4|449
1642605220000|2022-01-19 15:13:40|15358.7|15357.7|15359.7|15358.7|15362.9|15361.9|15355.2|15354.2|251
1642605230000|2022-01-19 15:13:50|15359.9|15358.9|15361.2|15360.2|15363.4|15362.4|15359.4|15358.4|109
1642605240000|2022-01-19 15:14:00|15361.7|15360.7|15358.2|15357.2|15363.2|15362.2|15358|15357|206
1642605250000|2022-01-19 15:14:10|15358.7|15357.7|15353.5|15352.5|15358.9|15357.9|15350.7|15349.7|389
1642605260000|2022-01-19 15:14:20|15353.7|15352.7|15365.5|15364.5|15368.6|15367.6|15352.9|15351.9|333
1642605270000|2022-01-19 15:14:30|15365.4|15364.4|15377.4|15376.4|15379|15378|15365.2|15364.2|598
1642605280000|2022-01-19 15:14:40|15376.7|15375.7|15373.4|15372.4|15376.9|15375.9|15370.4|15369.4|440
1642605290000|2022-01-19 15:14:50|15372.9|15371.9|15369.9|15368.9|15374|15373|15365.2|15364.2|284
1642605300000|2022-01-19 15:15:00|15370|15369|15362|15361|15371|15370|15358.4|15357.4|497
1642605310000|2022-01-19 15:15:10|15362.5|15361.5|15353.4|15352.4|15363.2|15362.2|15352.1|15351.1|486
1642605320000|2022-01-19 15:15:20|15353.5|15352.5|15355|15354|15357.7|15356.7|15352.5|15351.5|426
1642605330000|2022-01-19 15:15:30|15355.2|15354.2|15366.6|15365.6|15368.4|15367.4|15352.2|15351.2|432
1642605340000|2022-01-19 15:15:40|15366.7|15365.7|15371.4|15370.4|15375.2|15374.2|15366.5|15365.5|566
1642605350000|2022-01-19 15:15:50|15371.6|15370.6|15365.2|15364.2|15372.2|15371.2|15363.4|15362.4|362
1642605360000|2022-01-19 15:16:00|15365.1|15364.1|15358.5|15357.5|15366.2|15365.2|15356.2|15355.2|460
1642605370000|2022-01-19 15:16:10|15358.2|15357.2|15358.1|15357.1|15361.2|15360.2|15354.5|15353.5|290
1642605380000|2022-01-19 15:16:20|15359|15358|15358.5|15357.5|15362.4|15361.4|15356.2|15355.2|207
1642605390000|2022-01-19 15:16:30|15359.1|15358.1|15358.2|15357.2|15361.9|15360.9|15357.4|15356.4|175
1642605400000|2022-01-19 15:16:40|15358.6|15357.6|15360.6|15359.6|15365|15364|15356.7|15355.7|212
1642605410000|2022-01-19 15:16:50|15360.5|15359.5|15359.6|15358.6|15363.2|15362.2|15358.5|15357.5|237
1642605420000|2022-01-19 15:17:00|15360.2|15359.2|15355.7|15354.7|15360.2|15359.2|15353.7|15352.7|418
1642605430000|2022-01-19 15:17:10|15355.6|15354.6|15345.7|15344.7|15355.6|15354.6|15345.2|15344.2|590
1642605440000|2022-01-19 15:17:20|15346|15345|15349.6|15348.6|15350|15349|15342.7|15341.7|547
1642605450000|2022-01-19 15:17:30|15349.5|15348.5|15342.7|15341.7|15350.5|15349.5|15340.5|15339.5|414
1642605460000|2022-01-19 15:17:40|15344.9|15343.9|15343.2|15342.2|15346.6|15345.6|15341|15340|322
1642605470000|2022-01-19 15:17:50|15343.1|15342.1|15338.4|15337.4|15344|15343|15337.1|15336.1|591
1642605480000|2022-01-19 15:18:00|15338.2|15337.2|15334.2|15333.2|15338.7|15337.7|15331.2|15330.2|555
1642605490000|2022-01-19 15:18:10|15334|15333|15327|15326|15335.4|15334.4|15326.7|15325.7|394
1642605500000|2022-01-19 15:18:20|15327.1|15326.1|15324.6|15323.6|15329.2|15328.2|15320.2|15319.2|821
1642605510000|2022-01-19 15:18:30|15324.9|15323.9|15330.7|15329.7|15333.2|15332.2|15322.5|15321.5|518
1642605520000|2022-01-19 15:18:40|15331|15330|15340.2|15339.2|15343.2|15342.2|15330|15329|484
1642605530000|2022-01-19 15:18:50|15340.5|15339.5|15336|15335|15342.5|15341.5|15333.4|15332.4|306
1642605540000|2022-01-19 15:19:00|15336.5|15335.5|15342.7|15341.7|15345.6|15344.6|15335.7|15334.7|313
1642605550000|2022-01-19 15:19:10|15343.5|15342.5|15341.6|15340.6|15344.4|15343.4|15338|15337|280
1642605560000|2022-01-19 15:19:20|15341.5|15340.5|15337.6|15336.6|15345|15344|15337|15336|197
1642605570000|2022-01-19 15:19:30|15337.9|15336.9|15339|15338|15341.9|15340.9|15337.6|15336.6|171
1642605580000|2022-01-19 15:19:40|15339.1|15338.1|15339.7|15338.7|15343.4|15342.4|15338.4|15337.4|211
1642605590000|2022-01-19 15:19:50|15340|15339|15339.4|15338.4|15340|15339|15337|15336|176
1642605600000|2022-01-19 15:20:00|15339.5|15338.5|15347.6|15346.6|15348|15347|15339.5|15338.5|362
1642605610000|2022-01-19 15:20:10|15347.7|15346.7|15341|15340|15347.9|15346.9|15340.5|15339.5|197
1642605620000|2022-01-19 15:20:20|15340.9|15339.9|15330.9|15329.9|15341.1|15340.1|15330.5|15329.5|484
1642605630000|2022-01-19 15:20:30|15330.4|15329.4|15330.5|15329.5|15334|15333|15327.2|15326.2|351
1642605640000|2022-01-19 15:20:40|15330.6|15329.6|15326.2|15325.2|15331.2|15330.2|15324.7|15323.7|220
1642605650000|2022-01-19 15:20:50|15326.1|15325.1|15325.9|15324.9|15327.9|15326.9|15324|15323|225
1642605660000|2022-01-19 15:21:00|15326.2|15325.2|15329|15328|15332.4|15331.4|15325.9|15324.9|347
1642605670000|2022-01-19 15:21:10|15329.4|15328.4|15324.2|15323.2|15329.7|15328.7|15324.1|15323.1|175
1642605680000|2022-01-19 15:21:20|15323.9|15322.9|15322.5|15321.5|15325.2|15324.2|15320.5|15319.5|297
1642605690000|2022-01-19 15:21:30|15322.4|15321.4|15323|15322|15325|15324|15320.5|15319.5|188
1642605700000|2022-01-19 15:21:40|15323.6|15322.6|15324.1|15323.1|15328.7|15327.7|15322.5|15321.5|277
1642605710000|2022-01-19 15:21:50|15324|15323|15323.1|15322.1|15326.2|15325.2|15320|15319|244
1642605720000|2022-01-19 15:22:00|15323.2|15322.2|15324.6|15323.6|15324.6|15323.6|15319.9|15318.9|265
1642605730000|2022-01-19 15:22:10|15324.4|15323.4|15325.1|15324.1|15327.1|15326.1|15320.4|15319.4|236
1642605740000|2022-01-19 15:22:20|15325|15324|15313.1|15312.1|15325.2|15324.2|15312.9|15311.9|722
1642605750000|2022-01-19 15:22:30|15312.5|15311.5|15313.4|15312.4|15314.1|15313.1|15306.5|15305.5|699
1642605760000|2022-01-19 15:22:40|15313.2|15312.2|15316.6|15315.6|15320.2|15319.2|15310|15309|333
1642605770000|2022-01-19 15:22:50|15316.2|15315.2|15317.7|15316.7|15318.5|15317.5|15314.7|15313.7|176
1642605780000|2022-01-19 15:23:00|15317.2|15316.2|15322.6|15321.6|15325.2|15324.2|15317.2|15316.2|328
1642605790000|2022-01-19 15:23:10|15322.7|15321.7|15323.4|15322.4|15326.2|15325.2|15320.9|15319.9|188
1642605800000|2022-01-19 15:23:20|15323.6|15322.6|15322.7|15321.7|15324|15323|15320.6|15319.6|151
1642605810000|2022-01-19 15:23:30|15323.1|15322.1|15325.4|15324.4|15325.6|15324.6|15319|15318|224
1642605820000|2022-01-19 15:23:40|15326.1|15325.1|15321.9|15320.9|15330|15329|15321.1|15320.1|302
1642605830000|2022-01-19 15:23:50|15322|15321|15323|15322|15323.7|15322.7|15319|15318|157
1642605840000|2022-01-19 15:24:00|15323.1|15322.1|15321.4|15320.4|15325.5|15324.5|15321.1|15320.1|175
1642605850000|2022-01-19 15:24:10|15321.2|15320.2|15324.9|15323.9|15324.9|15323.9|15316.5|15315.5|263
1642605860000|2022-01-19 15:24:20|15324.7|15323.7|15322.4|15321.4|15329|15328|15322|15321|273
1642605870000|2022-01-19 15:24:30|15322.5|15321.5|15316.6|15315.6|15323.7|15322.7|15314|15313|298
1642605880000|2022-01-19 15:24:40|15316.5|15315.5|15312.4|15311.4|15317.6|15316.6|15309.1|15308.1|342
1642605890000|2022-01-19 15:24:50|15312.5|15311.5|15313.5|15312.5|15314.5|15313.5|15310.2|15309.2|331
1642605900000|2022-01-19 15:25:00|15313.1|15312.1|15313.2|15312.2|15319.7|15318.7|15313.1|15312.1|400
1642605910000|2022-01-19 15:25:10|15313.1|15312.1|15310.2|15309.2|15313.5|15312.5|15307.5|15306.5|387
1642605920000|2022-01-19 15:25:20|15310.7|15309.7|15307|15306|15311.5|15310.5|15303.2|15302.2|461
1642605930000|2022-01-19 15:25:30|15306.9|15305.9|15315.5|15314.5|15317.5|15316.5|15306.9|15305.9|334
1642605940000|2022-01-19 15:25:40|15315.4|15314.4|15312.1|15311.1|15315.4|15314.4|15308.7|15307.7|153
1642605950000|2022-01-19 15:25:50|15311.9|15310.9|15309|15308|15311.9|15310.9|15307.5|15306.5|191
1642605960000|2022-01-19 15:26:00|15309.6|15308.6|15310.7|15309.7|15315.7|15314.7|15309|15308|245
1642605970000|2022-01-19 15:26:10|15311.9|15310.9|15316.7|15315.7|15316.7|15315.7|15309.6|15308.6|248
1642605980000|2022-01-19 15:26:20|15317.2|15316.2|15313.7|15312.7|15317.5|15316.5|15312.5|15311.5|244
1642605990000|2022-01-19 15:26:30|15313.6|15312.6|15311.9|15310.9|15317.2|15316.2|15311.7|15310.7|168
1642606000000|2022-01-19 15:26:40|15312.4|15311.4|15316.1|15315.1|15318.7|15317.7|15312|15311|199
1642606010000|2022-01-19 15:26:50|15316.5|15315.5|15314.6|15313.6|15317.1|15316.1|15313.5|15312.5|173
1642606020000|2022-01-19 15:27:00|15314.5|15313.5|15312.4|15311.4|15314.5|15313.5|15307.7|15306.7|481
1642606030000|2022-01-19 15:27:10|15312.2|15311.2|15310.5|15309.5|15314.2|15313.2|15309.4|15308.4|177
1642606040000|2022-01-19 15:27:20|15311.1|15310.1|15310.6|15309.6|15311.1|15310.1|15305.1|15304.1|154
1642606050000|2022-01-19 15:27:30|15310.5|15309.5|15304.4|15303.4|15310.5|15309.5|15302.7|15301.7|227
1642606060000|2022-01-19 15:27:40|15304.5|15303.5|15305.7|15304.7|15306.7|15305.7|15302.7|15301.7|150
1642606070000|2022-01-19 15:27:50|15306|15305|15305.9|15304.9|15313|15312|15304.7|15303.7|284
1642606080000|2022-01-19 15:28:00|15305.7|15304.7|15309.1|15308.1|15312.5|15311.5|15304.9|15303.9|264
1642606090000|2022-01-19 15:28:10|15309.4|15308.4|15308.7|15307.7|15310.9|15309.9|15307|15306|197
1642606100000|2022-01-19 15:28:20|15309|15308|15303|15302|15309|15308|15302.5|15301.5|208
1642606110000|2022-01-19 15:28:30|15303.2|15302.2|15305.6|15304.6|15307.2|15306.2|15302.5|15301.5|157
1642606120000|2022-01-19 15:28:40|15305.5|15304.5|15312|15311|15312.2|15311.2|15304.5|15303.5|180
1642606130000|2022-01-19 15:28:50|15312.2|15311.2|15311.2|15310.2|15317.4|15316.4|15311.2|15310.2|319
1642606140000|2022-01-19 15:29:00|15311.4|15310.4|15309.2|15308.2|15311.6|15310.6|15307.4|15306.4|193
1642606150000|2022-01-19 15:29:10|15308.4|15307.4|15307.7|15306.7|15309.2|15308.2|15305.7|15304.7|183
1642606160000|2022-01-19 15:29:20|15307.6|15306.6|15307.4|15306.4|15309|15308|15303.9|15302.9|349
1642606170000|2022-01-19 15:29:30|15307.7|15306.7|15299.5|15298.5|15309.5|15308.5|15299.2|15298.2|303
1642606180000|2022-01-19 15:29:40|15299.1|15298.1|15297.6|15296.6|15300.1|15299.1|15295.9|15294.9|387
1642606190000|2022-01-19 15:29:50|15297.7|15296.7|15296.2|15295.2|15300.5|15299.5|15293.5|15292.5|383
1642606200000|2022-01-19 15:30:00|15296.4|15295.4|15302.5|15301.5|15303|15302|15293.5|15292.5|620
1642606210000|2022-01-19 15:30:10|15301.4|15300.4|15302.9|15301.9|15304.5|15303.5|15297.2|15296.2|316
1642606220000|2022-01-19 15:30:20|15302.4|15301.4|15306.4|15305.4|15307.4|15306.4|15299.5|15298.5|325
1642606230000|2022-01-19 15:30:30|15306|15305|15302.7|15301.7|15306.7|15305.7|15302.4|15301.4|268
1642606240000|2022-01-19 15:30:40|15302.9|15301.9|15301.6|15300.6|15303.4|15302.4|15299.2|15298.2|226
1642606250000|2022-01-19 15:30:50|15301.7|15300.7|15300.4|15299.4|15304|15303|15299.5|15298.5|175
1642606260000|2022-01-19 15:31:00|15300.1|15299.1|15295.9|15294.9|15300.7|15299.7|15292.7|15291.7|450
1642606270000|2022-01-19 15:31:10|15295.5|15294.5|15290.6|15289.6|15298.9|15297.9|15290.2|15289.2|407
1642606280000|2022-01-19 15:31:20|15290.2|15289.2|15293.9|15292.9|15293.9|15292.9|15288.5|15287.5|227
1642606290000|2022-01-19 15:31:30|15294|15293|15290|15289|15295|15294|15289.6|15288.6|155
1642606300000|2022-01-19 15:31:40|15290.1|15289.1|15286.1|15285.1|15292.7|15291.7|15285.7|15284.7|192
1642606310000|2022-01-19 15:31:50|15285.6|15284.6|15280.2|15279.2|15287.7|15286.7|15280.1|15279.1|602
1642606320000|2022-01-19 15:32:00|15280.1|15279.1|15273.9|15272.9|15280.7|15279.7|15273.5|15272.5|676
1642606330000|2022-01-19 15:32:10|15273.6|15272.6|15267.7|15266.7|15273.9|15272.9|15267|15266|826
1642606340000|2022-01-19 15:32:20|15267.2|15266.2|15272.6|15271.6|15273.4|15272.4|15266.7|15265.7|583
1642606350000|2022-01-19 15:32:30|15272.7|15271.7|15267.5|15266.5|15274.4|15273.4|15267.5|15266.5|510
1642606360000|2022-01-19 15:32:40|15267.2|15266.2|15265.2|15264.2|15270.2|15269.2|15263.1|15262.1|629
1642606370000|2022-01-19 15:32:50|15264.9|15263.9|15263.7|15262.7|15265.6|15264.6|15261.1|15260.1|394
1642606380000|2022-01-19 15:33:00|15263.6|15262.6|15267.4|15266.4|15269.5|15268.5|15261|15260|437
1642606390000|2022-01-19 15:33:10|15266.7|15265.7|15272.7|15271.7|15273.6|15272.6|15265.4|15264.4|443
1642606400000|2022-01-19 15:33:20|15272.4|15271.4|15262.9|15261.9|15272.4|15271.4|15262.9|15261.9|262
1642606410000|2022-01-19 15:33:30|15264.9|15263.9|15273|15272|15273.1|15272.1|15264.6|15263.6|261
1642606420000|2022-01-19 15:33:40|15272.4|15271.4|15272.6|15271.6|15272.7|15271.7|15267.5|15266.5|162
1642606430000|2022-01-19 15:33:50|15272.5|15271.5|15269.2|15268.2|15273.6|15272.6|15269|15268|328
1642606440000|2022-01-19 15:34:00|15269.7|15268.7|15276.7|15275.7|15277.4|15276.4|15266.9|15265.9|289
1642606450000|2022-01-19 15:34:10|15275.5|15274.5|15273.1|15272.1|15277.9|15276.9|15272.9|15271.9|219
1642606460000|2022-01-19 15:34:20|15272.7|15271.7|15275.9|15274.9|15277.4|15276.4|15272.6|15271.6|141
1642606470000|2022-01-19 15:34:30|15277.9|15276.9|15270.2|15269.2|15277.9|15276.9|15269.6|15268.6|412
1642606480000|2022-01-19 15:34:40|15270|15269|15274.6|15273.6|15277.9|15276.9|15269.5|15268.5|181
1642606490000|2022-01-19 15:34:50|15274.5|15273.5|15273.6|15272.6|15276|15275|15272.6|15271.6|90
1642606500000|2022-01-19 15:35:00|15274.1|15273.1|15267.5|15266.5|15274.1|15273.1|15266.1|15265.1|257
1642606510000|2022-01-19 15:35:10|15267.7|15266.7|15265.1|15264.1|15269.6|15268.6|15263.9|15262.9|360
1642606520000|2022-01-19 15:35:20|15264.9|15263.9|15267.6|15266.6|15272.4|15271.4|15264.4|15263.4|293
1642606530000|2022-01-19 15:35:30|15266.7|15265.7|15262.4|15261.4|15267.4|15266.4|15261|15260|264
1642606540000|2022-01-19 15:35:40|15262.5|15261.5|15267.4|15266.4|15267.7|15266.7|15262.4|15261.4|206
1642606550000|2022-01-19 15:35:50|15267.5|15266.5|15262.4|15261.4|15268.6|15267.6|15261.2|15260.2|283
1642606560000|2022-01-19 15:36:00|15262.1|15261.1|15254.1|15253.1|15262.1|15261.1|15252.6|15251.6|647
1642606570000|2022-01-19 15:36:10|15254|15253|15252.2|15251.2|15256.9|15255.9|15251.5|15250.5|348
1642606580000|2022-01-19 15:36:20|15252.5|15251.5|15252.1|15251.1|15256.5|15255.5|15252.1|15251.1|269
1642606590000|2022-01-19 15:36:30|15252.2|15251.2|15252.6|15251.6|15254.5|15253.5|15248.4|15247.4|410
1642606600000|2022-01-19 15:36:40|15252.4|15251.4|15249.6|15248.6|15252.6|15251.6|15246.7|15245.7|251
1642606610000|2022-01-19 15:36:50|15249.4|15248.4|15252.1|15251.1|15254.2|15253.2|15247.5|15246.5|287
1642606620000|2022-01-19 15:37:00|15251.9|15250.9|15254.2|15253.2|15255.5|15254.5|15250.2|15249.2|192
1642606630000|2022-01-19 15:37:10|15254.6|15253.6|15258.2|15257.2|15258.7|15257.7|15252.9|15251.9|348
1642606640000|2022-01-19 15:37:20|15259.1|15258.1|15256.5|15255.5|15261.6|15260.6|15256.5|15255.5|399
1642606650000|2022-01-19 15:37:30|15256.7|15255.7|15259.5|15258.5|15261.5|15260.5|15256|15255|255
1642606660000|2022-01-19 15:37:40|15259.7|15258.7|15263.5|15262.5|15264|15263|15259.5|15258.5|224
1642606670000|2022-01-19 15:37:50|15263.7|15262.7|15265|15264|15266.2|15265.2|15261.4|15260.4|367
1642606680000|2022-01-19 15:38:00|15264.4|15263.4|15262.2|15261.2|15266|15265|15261.2|15260.2|255
1642606690000|2022-01-19 15:38:10|15261.7|15260.7|15263.9|15262.9|15265.4|15264.4|15261.4|15260.4|282
1642606700000|2022-01-19 15:38:20|15263.7|15262.7|15255.4|15254.4|15263.9|15262.9|15255.4|15254.4|289
1642606710000|2022-01-19 15:38:30|15254.7|15253.7|15252.5|15251.5|15254.7|15253.7|15251.9|15250.9|229
1642606720000|2022-01-19 15:38:40|15252.7|15251.7|15252|15251|15255.9|15254.9|15251.9|15250.9|168
1642606730000|2022-01-19 15:38:50|15252.6|15251.6|15246.1|15245.1|15253.1|15252.1|15244.5|15243.5|671
1642606740000|2022-01-19 15:39:00|15246.2|15245.2|15242.5|15241.5|15247.4|15246.4|15241.6|15240.6|318
1642606750000|2022-01-19 15:39:10|15242.6|15241.6|15237.5|15236.5|15243|15242|15237.2|15236.2|548
1642606760000|2022-01-19 15:39:20|15237.6|15236.6|15229.5|15228.5|15237.6|15236.6|15229.5|15228.5|672
1642606770000|2022-01-19 15:39:30|15229.1|15228.1|15225|15224|15229.1|15228.1|15223.4|15222.4|671
1642606780000|2022-01-19 15:39:40|15225.5|15224.5|15226.2|15225.2|15226.7|15225.7|15222.5|15221.5|554
1642606790000|2022-01-19 15:39:50|15226.4|15225.4|15227.2|15226.2|15229.7|15228.7|15226.4|15225.4|360
1642606800000|2022-01-19 15:40:00|15227.9|15226.9|15223.5|15222.5|15227.9|15226.9|15222.7|15221.7|470
1642606810000|2022-01-19 15:40:10|15223|15222|15222.2|15221.2|15227|15226|15220.4|15219.4|494
1642606820000|2022-01-19 15:40:20|15222.5|15221.5|15220.2|15219.2|15225.4|15224.4|15219.6|15218.6|296
1642606830000|2022-01-19 15:40:30|15220.1|15219.1|15218.1|15217.1|15220.9|15219.9|15217.1|15216.1|308
1642606840000|2022-01-19 15:40:40|15218|15217|15212.9|15211.9|15219.5|15218.5|15212.9|15211.9|500
1642606850000|2022-01-19 15:40:50|15213.5|15212.5|15216.7|15215.7|15217|15216|15209.4|15208.4|648
1642606860000|2022-01-19 15:41:00|15217|15216|15220.6|15219.6|15223.9|15222.9|15212.2|15211.2|582
1642606870000|2022-01-19 15:41:10|15221.1|15220.1|15213.9|15212.9|15221.1|15220.1|15213.1|15212.1|637
1642606880000|2022-01-19 15:41:20|15214.1|15213.1|15212.6|15211.6|15214.5|15213.5|15209|15208|376
1642606890000|2022-01-19 15:41:30|15211.6|15210.6|15213.1|15212.1|15215.9|15214.9|15209.4|15208.4|503
1642606900000|2022-01-19 15:41:40|15215.9|15214.9|15218.5|15217.5|15218.7|15217.7|15212.7|15211.7|535
1642606910000|2022-01-19 15:41:50|15218.1|15217.1|15212.4|15211.4|15218.2|15217.2|15212.1|15211.1|330
1642606920000|2022-01-19 15:42:00|15212.5|15211.5|15207.7|15206.7|15214.5|15213.5|15206.5|15205.5|515
1642606930000|2022-01-19 15:42:10|15207.6|15206.6|15204.5|15203.5|15209.4|15208.4|15203.2|15202.2|337
1642606940000|2022-01-19 15:42:20|15203.9|15202.9|15203.4|15202.4|15207.5|15206.5|15199.9|15198.9|785
1642606950000|2022-01-19 15:42:30|15203.2|15202.2|15198.1|15197.1|15206.6|15205.6|15197.2|15196.2|449
1642606960000|2022-01-19 15:42:40|15198|15197|15203.4|15202.4|15203.6|15202.6|15197|15196|332
1642606970000|2022-01-19 15:42:50|15203.1|15202.1|15202.6|15201.6|15205.2|15204.2|15200.2|15199.2|243
1642606980000|2022-01-19 15:43:00|15202.9|15201.9|15212|15211|15212.4|15211.4|15202.1|15201.1|405
1642606990000|2022-01-19 15:43:10|15212.5|15211.5|15220.1|15219.1|15222.2|15221.2|15211.7|15210.7|677
1642607000000|2022-01-19 15:43:20|15219.9|15218.9|15217.6|15216.6|15221.1|15220.1|15216.2|15215.2|349
1642607010000|2022-01-19 15:43:30|15217.5|15216.5|15219.6|15218.6|15219.9|15218.9|15217|15216|249
1642607020000|2022-01-19 15:43:40|15219.7|15218.7|15220.7|15219.7|15221.5|15220.5|15217.5|15216.5|188
1642607030000|2022-01-19 15:43:50|15222|15221|15220.1|15219.1|15223.1|15222.1|15217.5|15216.5|253
1642607040000|2022-01-19 15:44:00|15220.2|15219.2|15222.5|15221.5|15223.1|15222.1|15219.1|15218.1|239
1642607050000|2022-01-19 15:44:10|15221.6|15220.6|15221.6|15220.6|15224.1|15223.1|15219.1|15218.1|253
1642607060000|2022-01-19 15:44:20|15221.7|15220.7|15218.4|15217.4|15222.7|15221.7|15218|15217|195
1642607070000|2022-01-19 15:44:30|15218.2|15217.2|15216|15215|15218.4|15217.4|15213|15212|390
1642607080000|2022-01-19 15:44:40|15215.7|15214.7|15219.2|15218.2|15221.1|15220.1|15215.7|15214.7|121
1642607090000|2022-01-19 15:44:50|15220.2|15219.2|15218.7|15217.7|15222.5|15221.5|15217.4|15216.4|239
1642607100000|2022-01-19 15:45:00|15218.5|15217.5|15212.6|15211.6|15218.7|15217.7|15210.5|15209.5|366
1642607110000|2022-01-19 15:45:10|15214.5|15213.5|15226.6|15225.6|15226.7|15225.7|15214.5|15213.5|468
1642607120000|2022-01-19 15:45:20|15226.4|15225.4|15225.1|15224.1|15229.2|15228.2|15222.4|15221.4|407
1642607130000|2022-01-19 15:45:30|15225.6|15224.6|15218.4|15217.4|15225.6|15224.6|15217.1|15216.1|221
1642607140000|2022-01-19 15:45:40|15218.5|15217.5|15218.9|15217.9|15221.5|15220.5|15215.6|15214.6|220
1642607150000|2022-01-19 15:45:50|15218.5|15217.5|15217.9|15216.9|15220.2|15219.2|15216.6|15215.6|112
1642607160000|2022-01-19 15:46:00|15217.6|15216.6|15203.6|15202.6|15217.9|15216.9|15202.6|15201.6|531
1642607170000|2022-01-19 15:46:10|15203|15202|15194.9|15193.9|15204.5|15203.5|15194|15193|673
1642607180000|2022-01-19 15:46:20|15195|15194|15200.9|15199.9|15200.9|15199.9|15192.2|15191.2|487
1642607190000|2022-01-19 15:46:30|15201.5|15200.5|15198.5|15197.5|15204.5|15203.5|15198.1|15197.1|280
1642607200000|2022-01-19 15:46:40|15198.6|15197.6|15198.2|15197.2|15204.1|15203.1|15197.6|15196.6|216
1642607210000|2022-01-19 15:46:50|15197.6|15196.6|15197.6|15196.6|15199|15198|15194.9|15193.9|322
1642607220000|2022-01-19 15:47:00|15197.4|15196.4|15196.5|15195.5|15198.5|15197.5|15194|15193|250
1642607230000|2022-01-19 15:47:10|15197.4|15196.4|15202.4|15201.4|15203.2|15202.2|15195|15194|194
1642607240000|2022-01-19 15:47:20|15202.5|15201.5|15203.6|15202.6|15206.9|15205.9|15194|15193|377
1642607250000|2022-01-19 15:47:30|15203.7|15202.7|15192.9|15191.9|15203.7|15202.7|15192.7|15191.7|338
1642607260000|2022-01-19 15:47:40|15194.4|15193.4|15189.4|15188.4|15194.6|15193.6|15189|15188|452
1642607270000|2022-01-19 15:47:50|15189.5|15188.5|15185.2|15184.2|15190|15189|15184.5|15183.5|501
1642607280000|2022-01-19 15:48:00|15185|15184|15182.2|15181.2|15185.4|15184.4|15176|15175|1056
1642607290000|2022-01-19 15:48:10|15182.1|15181.1|15188.7|15187.7|15191|15190|15181.9|15180.9|505
1642607300000|2022-01-19 15:48:20|15188.9|15187.9|15188.1|15187.1|15190.9|15189.9|15186.6|15185.6|203
1642607310000|2022-01-19 15:48:30|15188.4|15187.4|15195.5|15194.5|15195.5|15194.5|15188.1|15187.1|346
1642607320000|2022-01-19 15:48:40|15195.4|15194.4|15189.1|15188.1|15195.5|15194.5|15188|15187|255
1642607330000|2022-01-19 15:48:50|15189.4|15188.4|15191.1|15190.1|15192.9|15191.9|15186.9|15185.9|182
1642607340000|2022-01-19 15:49:00|15191.4|15190.4|15188.5|15187.5|15191.7|15190.7|15187.9|15186.9|173
1642607350000|2022-01-19 15:49:10|15188.6|15187.6|15181.1|15180.1|15188.6|15187.6|15179.6|15178.6|343
1642607360000|2022-01-19 15:49:20|15180.9|15179.9|15175.4|15174.4|15182.6|15181.6|15173.1|15172.1|497
1642607370000|2022-01-19 15:49:30|15174.4|15173.4|15179.2|15178.2|15179.4|15178.4|15172.6|15171.6|391
1642607380000|2022-01-19 15:49:40|15179.4|15178.4|15182|15181|15186|15185|15177.9|15176.9|355
1642607390000|2022-01-19 15:49:50|15181.4|15180.4|15182.9|15181.9|15183.5|15182.5|15178.4|15177.4|260
1642607400000|2022-01-19 15:50:00|15183.1|15182.1|15185.4|15184.4|15187|15186|15179.9|15178.9|240
1642607410000|2022-01-19 15:50:10|15185.1|15184.1|15185|15184|15185.4|15184.4|15179.9|15178.9|198
1642607420000|2022-01-19 15:50:20|15184.9|15183.9|15197.1|15196.1|15197.4|15196.4|15184.9|15183.9|531
1642607430000|2022-01-19 15:50:30|15196.9|15195.9|15197|15196|15198.2|15197.2|15193.6|15192.6|270
1642607440000|2022-01-19 15:50:40|15197.1|15196.1|15197.4|15196.4|15200|15199|15195.2|15194.2|293
1642607450000|2022-01-19 15:50:50|15197.5|15196.5|15199.5|15198.5|15202.2|15201.2|15197.1|15196.1|286
1642607460000|2022-01-19 15:51:00|15199.2|15198.2|15198.1|15197.1|15202.4|15201.4|15193.5|15192.5|316
1642607470000|2022-01-19 15:51:10|15198.4|15197.4|15197.7|15196.7|15200.6|15199.6|15194.2|15193.2|230
1642607480000|2022-01-19 15:51:20|15198.4|15197.4|15203.4|15202.4|15204.5|15203.5|15197.4|15196.4|359
1642607490000|2022-01-19 15:51:30|15203.6|15202.6|15206|15205|15208.7|15207.7|15203.1|15202.1|337
1642607500000|2022-01-19 15:51:40|15205.9|15204.9|15208.5|15207.5|15209.1|15208.1|15204.7|15203.7|314
1642607510000|2022-01-19 15:51:50|15208.4|15207.4|15208.1|15207.1|15210.5|15209.5|15208|15207|224
1642607520000|2022-01-19 15:52:00|15207.7|15206.7|15215.1|15214.1|15216.4|15215.4|15203.1|15202.1|572
1642607530000|2022-01-19 15:52:10|15215.2|15214.2|15218.1|15217.1|15218.1|15217.1|15212.2|15211.2|460
1642607540000|2022-01-19 15:52:20|15218.2|15217.2|15216|15215|15219.2|15218.2|15214.7|15213.7|354
1642607550000|2022-01-19 15:52:30|15215.9|15214.9|15209|15208|15216.9|15215.9|15209|15208|281
1642607560000|2022-01-19 15:52:40|15208|15207|15203.4|15202.4|15208|15207|15201.6|15200.6|422
1642607570000|2022-01-19 15:52:50|15203|15202|15211.1|15210.1|15211.1|15210.1|15200.2|15199.2|277
1642607580000|2022-01-19 15:53:00|15211|15210|15212.4|15211.4|15212.9|15211.9|15204.9|15203.9|365
1642607590000|2022-01-19 15:53:10|15212.2|15211.2|15213.1|15212.1|15214.5|15213.5|15208.2|15207.2|219
1642607600000|2022-01-19 15:53:20|15213.2|15212.2|15216.1|15215.1|15222.2|15221.2|15212.6|15211.6|506
1642607610000|2022-01-19 15:53:30|15216.4|15215.4|15210.6|15209.6|15217.7|15216.7|15209.7|15208.7|235
1642607620000|2022-01-19 15:53:40|15210.4|15209.4|15208.6|15207.6|15211|15210|15207.1|15206.1|170
1642607630000|2022-01-19 15:53:50|15208.5|15207.5|15209.7|15208.7|15211.9|15210.9|15206.6|15205.6|189
1642607640000|2022-01-19 15:54:00|15209.9|15208.9|15195.2|15194.2|15209.9|15208.9|15194.4|15193.4|571
1642607650000|2022-01-19 15:54:10|15195.4|15194.4|15197.9|15196.9|15199.4|15198.4|15194.2|15193.2|282
1642607660000|2022-01-19 15:54:20|15197.5|15196.5|15198.6|15197.6|15202.2|15201.2|15196.7|15195.7|162
1642607670000|2022-01-19 15:54:30|15198.9|15197.9|15198.6|15197.6|15201.7|15200.7|15195.1|15194.1|156
1642607680000|2022-01-19 15:54:40|15198.4|15197.4|15199.9|15198.9|15204.2|15203.2|15197.9|15196.9|121
1642607690000|2022-01-19 15:54:50|15201.1|15200.1|15199.9|15198.9|15204.2|15203.2|15198.7|15197.7|178
1642607700000|2022-01-19 15:55:00|15200.1|15199.1|15203.9|15202.9|15204|15203|15193.2|15192.2|328
1642607710000|2022-01-19 15:55:10|15205|15204|15204.1|15203.1|15206.5|15205.5|15200.5|15199.5|264
1642607720000|2022-01-19 15:55:20|15204.4|15203.4|15208.9|15207.9|15210.7|15209.7|15201.2|15200.2|235
1642607730000|2022-01-19 15:55:30|15209|15208|15207.6|15206.6|15211.2|15210.2|15206|15205|120
1642607740000|2022-01-19 15:55:40|15207.4|15206.4|15217.9|15216.9|15220.4|15219.4|15206.9|15205.9|469
1642607750000|2022-01-19 15:55:50|15217.4|15216.4|15215|15214|15222.9|15221.9|15212.1|15211.1|584
1642607760000|2022-01-19 15:56:00|15212.7|15211.7|15216.5|15215.5|15219.4|15218.4|15211|15210|245
1642607770000|2022-01-19 15:56:10|15216.4|15215.4|15213.6|15212.6|15217.1|15216.1|15211.9|15210.9|176
1642607780000|2022-01-19 15:56:20|15213.1|15212.1|15211.2|15210.2|15213.6|15212.6|15209|15208|180
1642607790000|2022-01-19 15:56:30|15212|15211|15216.1|15215.1|15216.6|15215.6|15207.1|15206.1|282
1642607800000|2022-01-19 15:56:40|15215.9|15214.9|15210.9|15209.9|15216.4|15215.4|15209.9|15208.9|168
1642607810000|2022-01-19 15:56:50|15210.4|15209.4|15208.7|15207.7|15212.6|15211.6|15204.2|15203.2|201
1642607820000|2022-01-19 15:57:00|15208.9|15207.9|15210.2|15209.2|15212.5|15211.5|15208.6|15207.6|124
1642607830000|2022-01-19 15:57:10|15209.9|15208.9|15204.9|15203.9|15210.6|15209.6|15202.1|15201.1|271
1642607840000|2022-01-19 15:57:20|15204.7|15203.7|15207.6|15206.6|15208|15207|15203.6|15202.6|140
1642607850000|2022-01-19 15:57:30|15207.5|15206.5|15207.5|15206.5|15207.9|15206.9|15200.7|15199.7|307
1642607860000|2022-01-19 15:57:40|15207.7|15206.7|15204|15203|15207.9|15206.9|15200.7|15199.7|74
1642607870000|2022-01-19 15:57:50|15204.7|15203.7|15203.9|15202.9|15208.7|15207.7|15203.5|15202.5|93
1642607880000|2022-01-19 15:58:00|15206.4|15205.4|15203.1|15202.1|15207.6|15206.6|15201|15200|193
1642607890000|2022-01-19 15:58:10|15203.5|15202.5|15197.6|15196.6|15204.7|15203.7|15196.5|15195.5|178
1642607900000|2022-01-19 15:58:20|15197.4|15196.4|15189|15188|15197.6|15196.6|15187.4|15186.4|520
1642607910000|2022-01-19 15:58:30|15188.9|15187.9|15187.4|15186.4|15190|15189|15185.4|15184.4|319
1642607920000|2022-01-19 15:58:40|15187.5|15186.5|15183.4|15182.4|15189.5|15188.5|15182.4|15181.4|300
1642607930000|2022-01-19 15:58:50|15183.6|15182.6|15189.6|15188.6|15190.4|15189.4|15182.7|15181.7|231
1642607940000|2022-01-19 15:59:00|15189.9|15188.9|15184.9|15183.9|15190.6|15189.6|15183.1|15182.1|193
1642607950000|2022-01-19 15:59:10|15185.5|15184.5|15192.6|15191.6|15198.4|15197.4|15184.7|15183.7|371
1642607960000|2022-01-19 15:59:20|15192.4|15191.4|15203.4|15202.4|15204.1|15203.1|15190.9|15189.9|269
1642607970000|2022-01-19 15:59:30|15203.6|15202.6|15213.6|15212.6|15214.9|15213.9|15201.6|15200.6|668
1642607980000|2022-01-19 15:59:40|15213.7|15212.7|15212|15211|15215.9|15214.9|15209.6|15208.6|269
1642607990000|2022-01-19 15:59:50|15212.1|15211.1|15216.1|15215.1|15220|15219|15211.9|15210.9|266
1642608000000|2022-01-19 16:00:00|15215.7|15214.7|15213.9|15212.9|15217.9|15216.9|15210.5|15209.5|307
1642608010000|2022-01-19 16:00:10|15214|15213|15218.7|15217.7|15220|15219|15212.1|15211.1|210
1642608020000|2022-01-19 16:00:20|15218.6|15217.6|15221.4|15220.4|15224.2|15223.2|15217.4|15216.4|383
1642608030000|2022-01-19 16:00:30|15221.2|15220.2|15219.4|15218.4|15223.9|15222.9|15218.4|15217.4|214
1642608040000|2022-01-19 16:00:40|15219.6|15218.6|15221.5|15220.5|15223.6|15222.6|15217.2|15216.2|179
1642608050000|2022-01-19 16:00:50|15221.6|15220.6|15224.1|15223.1|15225.1|15224.1|15221.4|15220.4|205
1642608060000|2022-01-19 16:01:00|15223.4|15222.4|15224.4|15223.4|15232.6|15231.6|15223|15222|854
1642608070000|2022-01-19 16:01:10|15224|15223|15231.4|15230.4|15231.4|15230.4|15223.1|15222.1|251
1642608080000|2022-01-19 16:01:20|15231.5|15230.5|15232.2|15231.2|15234|15233|15228.4|15227.4|275
1642608090000|2022-01-19 16:01:30|15232.5|15231.5|15233.4|15232.4|15239|15238|15231.5|15230.5|438
1642608100000|2022-01-19 16:01:40|15233.6|15232.6|15239.7|15238.7|15241.2|15240.2|15233.6|15232.6|572
1642608110000|2022-01-19 16:01:50|15239.6|15238.6|15231.1|15230.1|15239.9|15238.9|15230.7|15229.7|349
1642608120000|2022-01-19 16:02:00|15231.2|15230.2|15230.2|15229.2|15231.2|15230.2|15226.1|15225.1|344
1642608130000|2022-01-19 16:02:10|15229.4|15228.4|15221.7|15220.7|15231.6|15230.6|15220.1|15219.1|269
1642608140000|2022-01-19 16:02:20|15222.4|15221.4|15225.2|15224.2|15225.9|15224.9|15220.4|15219.4|216
1642608150000|2022-01-19 16:02:30|15225.7|15224.7|15219.9|15218.9|15225.7|15224.7|15215|15214|566
1642608160000|2022-01-19 16:02:40|15219.6|15218.6|15223.7|15222.7|15224|15223|15218.9|15217.9|124
1642608170000|2022-01-19 16:02:50|15223.9|15222.9|15218.9|15217.9|15223.9|15222.9|15217.1|15216.1|176
1642608180000|2022-01-19 16:03:00|15218.6|15217.6|15222.1|15221.1|15222.1|15221.1|15217.6|15216.6|144
1642608190000|2022-01-19 16:03:10|15222.2|15221.2|15214.7|15213.7|15223.1|15222.1|15214.7|15213.7|274
1642608200000|2022-01-19 16:03:20|15215|15214|15218.9|15217.9|15219.7|15218.7|15214.4|15213.4|219
1642608210000|2022-01-19 16:03:30|15219.4|15218.4|15231.7|15230.7|15233.7|15232.7|15218.9|15217.9|482
1642608220000|2022-01-19 16:03:40|15232.2|15231.2|15233.1|15232.1|15234.4|15233.4|15228.7|15227.7|315
1642608230000|2022-01-19 16:03:50|15233.4|15232.4|15232.6|15231.6|15234.4|15233.4|15229.1|15228.1|146
1642608240000|2022-01-19 16:04:00|15232.5|15231.5|15232.6|15231.6|15233.4|15232.4|15225.1|15224.1|396
1642608250000|2022-01-19 16:04:10|15232.4|15231.4|15221.4|15220.4|15232.4|15231.4|15219.9|15218.9|192
1642608260000|2022-01-19 16:04:20|15221.5|15220.5|15222.4|15221.4|15223.9|15222.9|15219.1|15218.1|104
1642608270000|2022-01-19 16:04:30|15222|15221|15218.4|15217.4|15223.1|15222.1|15215.9|15214.9|199
1642608280000|2022-01-19 16:04:40|15217.7|15216.7|15217.1|15216.1|15220.7|15219.7|15217|15216|93
1642608290000|2022-01-19 16:04:50|15217|15216|15214.9|15213.9|15217|15216|15210.9|15209.9|288
1642608300000|2022-01-19 16:05:00|15215.4|15214.4|15204.1|15203.1|15215.6|15214.6|15203.1|15202.1|492
1642608310000|2022-01-19 16:05:10|15203.4|15202.4|15204.2|15203.2|15207.5|15206.5|15199|15198|511
1642608320000|2022-01-19 16:05:20|15204.9|15203.9|15203.1|15202.1|15210.1|15209.1|15201.6|15200.6|274
1642608330000|2022-01-19 16:05:30|15202.9|15201.9|15203.4|15202.4|15206.4|15205.4|15202.9|15201.9|129
1642608340000|2022-01-19 16:05:40|15203.2|15202.2|15208.9|15207.9|15209.9|15208.9|15201.7|15200.7|214
1642608350000|2022-01-19 16:05:50|15208.7|15207.7|15205.9|15204.9|15209|15208|15202.7|15201.7|124
1642608360000|2022-01-19 16:06:00|15206|15205|15206.9|15205.9|15207.1|15206.1|15203.6|15202.6|89
1642608370000|2022-01-19 16:06:10|15207|15206|15202.4|15201.4|15207|15206|15201|15200|163
1642608380000|2022-01-19 16:06:20|15202.2|15201.2|15197.9|15196.9|15202.2|15201.2|15196.4|15195.4|292
1642608390000|2022-01-19 16:06:30|15197.7|15196.7|15199|15198|15200.2|15199.2|15193|15192|363
1642608400000|2022-01-19 16:06:40|15198.9|15197.9|15208.1|15207.1|15208.7|15207.7|15196.5|15195.5|248
1642608410000|2022-01-19 16:06:50|15208.2|15207.2|15210.2|15209.2|15215|15214|15208.2|15207.2|291
1642608420000|2022-01-19 16:07:00|15210.1|15209.1|15213.2|15212.2|15216.7|15215.7|15210.1|15209.1|278
1642608430000|2022-01-19 16:07:10|15212.9|15211.9|15212.4|15211.4|15214.6|15213.6|15209.6|15208.6|186
1642608440000|2022-01-19 16:07:20|15212.1|15211.1|15210.5|15209.5|15219.1|15218.1|15209.4|15208.4|218
1642608450000|2022-01-19 16:07:30|15210.6|15209.6|15207.6|15206.6|15215.1|15214.1|15207.5|15206.5|105
1642608460000|2022-01-19 16:07:40|15207.4|15206.4|15203.5|15202.5|15211.1|15210.1|15202.6|15201.6|159
1642608470000|2022-01-19 16:07:50|15203.4|15202.4|15205.1|15204.1|15206.9|15205.9|15197.4|15196.4|619
1642608480000|2022-01-19 16:08:00|15205.2|15204.2|15201.4|15200.4|15208.6|15207.6|15200.6|15199.6|204
1642608490000|2022-01-19 16:08:10|15200.9|15199.9|15203.6|15202.6|15204.9|15203.9|15198.2|15197.2|165
1642608500000|2022-01-19 16:08:20|15202.9|15201.9|15200.6|15199.6|15205.7|15204.7|15200.1|15199.1|75
1642608510000|2022-01-19 16:08:30|15200.5|15199.5|15202.6|15201.6|15206.4|15205.4|15199.6|15198.6|68
1642608520000|2022-01-19 16:08:40|15206.6|15205.6|15207.1|15206.1|15212.1|15211.1|15205.6|15204.6|279
1642608530000|2022-01-19 16:08:50|15207|15206|15204.4|15203.4|15207|15206|15202.6|15201.6|136
1642608540000|2022-01-19 16:09:00|15204.2|15203.2|15208.4|15207.4|15212.6|15211.6|15204|15203|138
1642608550000|2022-01-19 16:09:10|15208.5|15207.5|15217.7|15216.7|15217.7|15216.7|15208.5|15207.5|198
1642608560000|2022-01-19 16:09:20|15216.9|15215.9|15209.5|15208.5|15220|15219|15209.2|15208.2|215
1642608570000|2022-01-19 16:09:30|15209.2|15208.2|15208.6|15207.6|15212.4|15211.4|15208.4|15207.4|77
1642608580000|2022-01-19 16:09:40|15208.5|15207.5|15208.5|15207.5|15211|15210|15207.9|15206.9|90
1642608590000|2022-01-19 16:09:50|15208.6|15207.6|15210.7|15209.7|15211.5|15210.5|15206.9|15205.9|107
1642608600000|2022-01-19 16:10:00|15210.9|15209.9|15197.2|15196.2|15210.9|15209.9|15196.4|15195.4|480
1642608610000|2022-01-19 16:10:10|15197.1|15196.1|15194.6|15193.6|15197.1|15196.1|15190.2|15189.2|600
1642608620000|2022-01-19 16:10:20|15194.9|15193.9|15193.1|15192.1|15197.7|15196.7|15191.5|15190.5|192
1642608630000|2022-01-19 16:10:30|15193|15192|15187.4|15186.4|15193|15192|15182.9|15181.9|482
1642608640000|2022-01-19 16:10:40|15187.5|15186.5|15188|15187|15188.1|15187.1|15183.4|15182.4|237
1642608650000|2022-01-19 16:10:50|15187.4|15186.4|15190.5|15189.5|15194|15193|15187|15186|190
1642608660000|2022-01-19 16:11:00|15190.1|15189.1|15185.9|15184.9|15192.6|15191.6|15184.7|15183.7|169
1642608670000|2022-01-19 16:11:10|15186.9|15185.9|15180.1|15179.1|15187.4|15186.4|15179.5|15178.5|476
1642608680000|2022-01-19 16:11:20|15180.2|15179.2|15182|15181|15187.1|15186.1|15179.9|15178.9|270
1642608690000|2022-01-19 16:11:30|15182.1|15181.1|15186.5|15185.5|15186.5|15185.5|15179.9|15178.9|110
1642608700000|2022-01-19 16:11:40|15187.6|15186.6|15189.7|15188.7|15193.2|15192.2|15187.4|15186.4|205
1642608710000|2022-01-19 16:11:50|15190.1|15189.1|15186.2|15185.2|15191.7|15190.7|15186.1|15185.1|78
1642608720000|2022-01-19 16:12:00|15186.1|15185.1|15183.9|15182.9|15187.1|15186.1|15178.5|15177.5|319
1642608730000|2022-01-19 16:12:10|15184|15183|15179.6|15178.6|15184.1|15183.1|15178.2|15177.2|222
1642608740000|2022-01-19 16:12:20|15179.4|15178.4|15180.7|15179.7|15183.2|15182.2|15178.6|15177.6|149
1642608750000|2022-01-19 16:12:30|15180.9|15179.9|15173.4|15172.4|15180.9|15179.9|15171.1|15170.1|493
1642608760000|2022-01-19 16:12:40|15174|15173|15170.6|15169.6|15174.1|15173.1|15168.1|15167.1|417
1642608770000|2022-01-19 16:12:50|15170.5|15169.5|15167.5|15166.5|15171.5|15170.5|15166.2|15165.2|559
1642608780000|2022-01-19 16:13:00|15167.7|15166.7|15165.4|15164.4|15169.6|15168.6|15161.7|15160.7|813
1642608790000|2022-01-19 16:13:10|15164.4|15163.4|15160.7|15159.7|15165|15164|15160.7|15159.7|354
1642608800000|2022-01-19 16:13:20|15161|15160|15158.7|15157.7|15161.6|15160.6|15156.9|15155.9|582
1642608810000|2022-01-19 16:13:30|15158.6|15157.6|15156.5|15155.5|15160.2|15159.2|15154.7|15153.7|614
1642608820000|2022-01-19 16:13:40|15156.4|15155.4|15158|15157|15158.7|15157.7|15154.5|15153.5|462
1642608830000|2022-01-19 16:13:50|15158.2|15157.2|15160|15159|15161.7|15160.7|15157.5|15156.5|282
1642608840000|2022-01-19 16:14:00|15159.7|15158.7|15158.9|15157.9|15160.7|15159.7|15156.4|15155.4|249
1642608850000|2022-01-19 16:14:10|15159|15158|15158.6|15157.6|15160.1|15159.1|15157.5|15156.5|131
1642608860000|2022-01-19 16:14:20|15158.5|15157.5|15151.7|15150.7|15158.6|15157.6|15150.5|15149.5|572
1642608870000|2022-01-19 16:14:30|15151.6|15150.6|15152.2|15151.2|15156.5|15155.5|15150.6|15149.6|387
1642608880000|2022-01-19 16:14:40|15151.6|15150.6|15152.5|15151.5|15153.5|15152.5|15147.1|15146.1|492
1642608890000|2022-01-19 16:14:50|15152.4|15151.4|15144.2|15143.2|15153.4|15152.4|15143.1|15142.1|984
1642608900000|2022-01-19 16:15:00|15144.9|15143.9|15144.5|15143.5|15149.7|15148.7|15143.7|15142.7|400
1642608910000|2022-01-19 16:15:10|15144.7|15143.7|15147.7|15146.7|15149|15148|15142.7|15141.7|315
1642608920000|2022-01-19 16:15:20|15148.7|15147.7|15157.5|15156.5|15159.5|15158.5|15148.5|15147.5|530
1642608930000|2022-01-19 16:15:30|15157.9|15156.9|15159.9|15158.9|15163.5|15162.5|15157.9|15156.9|395
1642608940000|2022-01-19 16:15:40|15160.4|15159.4|15158.6|15157.6|15163|15162|15158|15157|295
1642608950000|2022-01-19 16:15:50|15158.4|15157.4|15166|15165|15167.7|15166.7|15157.6|15156.6|425
1642608960000|2022-01-19 16:16:00|15165.5|15164.5|15166.5|15165.5|15168.7|15167.7|15161.2|15160.2|376
1642608970000|2022-01-19 16:16:10|15165.5|15164.5|15163.4|15162.4|15165.5|15164.5|15161.7|15160.7|126
1642608980000|2022-01-19 16:16:20|15163.5|15162.5|15163.3|15162.3|15164|15163|15159.8|15158.8|126
1642608990000|2022-01-19 16:16:30|15163.4|15162.4|15159.6|15158.6|15163.9|15162.9|15158.8|15157.8|154
1642609000000|2022-01-19 16:16:40|15159.8|15158.8|15153.9|15152.9|15159.8|15158.8|15152.6|15151.6|233
1642609010000|2022-01-19 16:16:50|15154.1|15153.1|15151.9|15150.9|15154.6|15153.6|15148.6|15147.6|370
1642609020000|2022-01-19 16:17:00|15153.6|15152.6|15152.3|15151.3|15153.6|15152.6|15149.6|15148.6|212
1642609030000|2022-01-19 16:17:10|15152.4|15151.4|15157|15156|15160.9|15159.9|15151.5|15150.5|267
1642609040000|2022-01-19 16:17:20|15156.6|15155.6|15161.4|15160.4|15165.5|15164.5|15156.6|15155.6|218
1642609050000|2022-01-19 16:17:30|15160.6|15159.6|15161|15160|15163.8|15162.8|15157.4|15156.4|109
1642609060000|2022-01-19 16:17:40|15160.8|15159.8|15159.3|15158.3|15160.8|15159.8|15157.1|15156.1|89
1642609070000|2022-01-19 16:17:50|15159.1|15158.1|15156.9|15155.9|15159.1|15158.1|15155.1|15154.1|122
1642609080000|2022-01-19 16:18:00|15157|15156|15147.6|15146.6|15158.4|15157.4|15146.5|15145.5|403
1642609090000|2022-01-19 16:18:10|15147.8|15146.8|15143.5|15142.5|15148.4|15147.4|15143.3|15142.3|500
1642609100000|2022-01-19 16:18:20|15143.9|15142.9|15144.6|15143.6|15146.1|15145.1|15142.6|15141.6|229
1642609110000|2022-01-19 16:18:30|15145.3|15144.3|15150|15149|15150.8|15149.8|15144.5|15143.5|238
1642609120000|2022-01-19 16:18:40|15149.9|15148.9|15151.8|15150.8|15152.6|15151.6|15146.5|15145.5|236
1642609130000|2022-01-19 16:18:50|15151.1|15150.1|15145.6|15144.6|15151.1|15150.1|15145.6|15144.6|109
1642609140000|2022-01-19 16:19:00|15145.5|15144.5|15146.3|15145.3|15151|15150|15143.9|15142.9|230
1642609150000|2022-01-19 16:19:10|15146|15145|15146.1|15145.1|15149|15148|15144.4|15143.4|185
1642609160000|2022-01-19 16:19:20|15146.3|15145.3|15147.4|15146.4|15151.3|15150.3|15145.6|15144.6|193
1642609170000|2022-01-19 16:19:30|15147.6|15146.6|15154.1|15153.1|15155|15154|15147.6|15146.6|284
1642609180000|2022-01-19 16:19:40|15153.9|15152.9|15161.5|15160.5|15163.4|15162.4|15153.3|15152.3|471
1642609190000|2022-01-19 16:19:50|15161.4|15160.4|15155.5|15154.5|15162.1|15161.1|15154.8|15153.8|392
1642609200000|2022-01-19 16:20:00|15155.4|15154.4|15153.1|15152.1|15157.4|15156.4|15152.3|15151.3|245
1642609210000|2022-01-19 16:20:10|15153|15152|15157.1|15156.1|15159.5|15158.5|15152.1|15151.1|181
1642609220000|2022-01-19 16:20:20|15156.9|15155.9|15156.8|15155.8|15158.6|15157.6|15154.3|15153.3|247
1642609230000|2022-01-19 16:20:30|15157|15156|15157.5|15156.5|15160.4|15159.4|15156|15155|201
1642609240000|2022-01-19 16:20:40|15157.4|15156.4|15163.8|15162.8|15164|15163|15157.3|15156.3|237
1642609250000|2022-01-19 16:20:50|15162.8|15161.8|15156.8|15155.8|15162.8|15161.8|15156.4|15155.4|145
1642609260000|2022-01-19 16:21:00|15155.8|15154.8|15147.1|15146.1|15156.5|15155.5|15146.3|15145.3|569
1642609270000|2022-01-19 16:21:10|15147.6|15146.6|15151.1|15150.1|15152.5|15151.5|15146.6|15145.6|235
1642609280000|2022-01-19 16:21:20|15151|15150|15147.1|15146.1|15151.6|15150.6|15146.6|15145.6|136
1642609290000|2022-01-19 16:21:30|15147.3|15146.3|15142.8|15141.8|15148.4|15147.4|15142.3|15141.3|333
1642609300000|2022-01-19 16:21:40|15143|15142|15140.6|15139.6|15143.3|15142.3|15138|15137|447
1642609310000|2022-01-19 16:21:50|15141|15140|15138.8|15137.8|15141|15140|15136.1|15135.1|469
1642609320000|2022-01-19 16:22:00|15138|15137|15138.4|15137.4|15140.5|15139.5|15135|15134|448
1642609330000|2022-01-19 16:22:10|15138.6|15137.6|15138.9|15137.9|15138.9|15137.9|15135.9|15134.9|146
1642609340000|2022-01-19 16:22:20|15138.8|15137.8|15135.3|15134.3|15138.8|15137.8|15134.3|15133.3|263
1642609350000|2022-01-19 16:22:30|15135.1|15134.1|15132.5|15131.5|15136.8|15135.8|15131.8|15130.8|549
1642609360000|2022-01-19 16:22:40|15132.3|15131.3|15126.9|15125.9|15133.8|15132.8|15126.9|15125.9|461
1642609370000|2022-01-19 16:22:50|15127|15126|15123.6|15122.6|15129.9|15128.9|15122|15121|475
1642609380000|2022-01-19 16:23:00|15123.8|15122.8|15130.5|15129.5|15134|15133|15123.6|15122.6|537
1642609390000|2022-01-19 16:23:10|15130.8|15129.8|15135.9|15134.9|15137.5|15136.5|15130.8|15129.8|292
1642609400000|2022-01-19 16:23:20|15135.1|15134.1|15129.9|15128.9|15135.1|15134.1|15127.4|15126.4|290
1642609410000|2022-01-19 16:23:30|15130|15129|15132.9|15131.9|15133|15132|15129.5|15128.5|95
1642609420000|2022-01-19 16:23:40|15133.1|15132.1|15127|15126|15133.1|15132.1|15125.9|15124.9|147
1642609430000|2022-01-19 16:23:50|15127.1|15126.1|15129.3|15128.3|15133|15132|15127.1|15126.1|478
1642609440000|2022-01-19 16:24:00|15129|15128|15127|15126|15130.5|15129.5|15126.3|15125.3|242
1642609450000|2022-01-19 16:24:10|15126.9|15125.9|15130.1|15129.1|15130.8|15129.8|15126|15125|110
1642609460000|2022-01-19 16:24:20|15129.8|15128.8|15128.9|15127.9|15130.3|15129.3|15126.4|15125.4|173
1642609470000|2022-01-19 16:24:30|15129.3|15128.3|15128.9|15127.9|15132.3|15131.3|15128.8|15127.8|257
1642609480000|2022-01-19 16:24:40|15129|15128|15127.5|15126.5|15130.5|15129.5|15126.9|15125.9|190
1642609490000|2022-01-19 16:24:50|15127.4|15126.4|15130.1|15129.1|15131.3|15130.3|15126.6|15125.6|195
1642609500000|2022-01-19 16:25:00|15130.3|15129.3|15129.9|15128.9|15133.8|15132.8|15126.9|15125.9|302
1642609510000|2022-01-19 16:25:10|15129.6|15128.6|15124.5|15123.5|15131.8|15130.8|15124.1|15123.1|253
1642609520000|2022-01-19 16:25:20|15123.9|15122.9|15122.9|15121.9|15124.5|15123.5|15120.1|15119.1|427
1642609530000|2022-01-19 16:25:30|15123|15122|15123|15122|15125.3|15124.3|15121|15120|136
1642609540000|2022-01-19 16:25:40|15122.8|15121.8|15127.3|15126.3|15127.4|15126.4|15122.5|15121.5|144
1642609550000|2022-01-19 16:25:50|15126.9|15125.9|15137.5|15136.5|15137.6|15136.6|15125.8|15124.8|354
1642609560000|2022-01-19 16:26:00|15137|15136|15143.6|15142.6|15144.5|15143.5|15132.5|15131.5|489
1642609570000|2022-01-19 16:26:10|15142.6|15141.6|15151.1|15150.1|15152.5|15151.5|15142.4|15141.4|642
1642609580000|2022-01-19 16:26:20|15152.6|15151.6|15153.6|15152.6|15158.6|15157.6|15151.9|15150.9|603
1642609590000|2022-01-19 16:26:30|15153.3|15152.3|15156.9|15155.9|15158.1|15157.1|15152.9|15151.9|267
1642609600000|2022-01-19 16:26:40|15157|15156|15157.8|15156.8|15158.8|15157.8|15153.8|15152.8|289
1642609610000|2022-01-19 16:26:50|15158|15157|15159.1|15158.1|15159.9|15158.9|15155.8|15154.8|291
1642609620000|2022-01-19 16:27:00|15159|15158|15160.5|15159.5|15160.8|15159.8|15156.1|15155.1|203
1642609630000|2022-01-19 16:27:10|15160.4|15159.4|15161.1|15160.1|15166.3|15165.3|15159|15158|397
1642609640000|2022-01-19 16:27:20|15161.3|15160.3|15166.9|15165.9|15168.5|15167.5|15160.9|15159.9|302
1642609650000|2022-01-19 16:27:30|15167.1|15166.1|15170.3|15169.3|15171.1|15170.1|15162.6|15161.6|421
1642609660000|2022-01-19 16:27:40|15169.6|15168.6|15167.5|15166.5|15170.6|15169.6|15165.6|15164.6|325
1642609670000|2022-01-19 16:27:50|15167.3|15166.3|15165|15164|15168.9|15167.9|15163|15162|627
1642609680000|2022-01-19 16:28:00|15165.6|15164.6|15161.9|15160.9|15169.1|15168.1|15160.3|15159.3|324
1642609690000|2022-01-19 16:28:10|15161.1|15160.1|15162.4|15161.4|15162.9|15161.9|15159|15158|207
1642609700000|2022-01-19 16:28:20|15163.9|15162.9|15162.4|15161.4|15168.9|15167.9|15162.4|15161.4|160
1642609710000|2022-01-19 16:28:30|15162.9|15161.9|15164.4|15163.4|15167.3|15166.3|15161.3|15160.3|109
1642609720000|2022-01-19 16:28:40|15164.5|15163.5|15164.4|15163.4|15165.9|15164.9|15161.1|15160.1|163
1642609730000|2022-01-19 16:28:50|15165.5|15164.5|15160.1|15159.1|15165.6|15164.6|15158.6|15157.6|170
1642609740000|2022-01-19 16:29:00|15160.3|15159.3|15160|15159|15163.8|15162.8|15159.6|15158.6|232
1642609750000|2022-01-19 16:29:10|15159.9|15158.9|15156.5|15155.5|15160.9|15159.9|15150.3|15149.3|597
1642609760000|2022-01-19 16:29:20|15156.4|15155.4|15156.3|15155.3|15160|15159|15155.4|15154.4|258
1642609770000|2022-01-19 16:29:30|15156.1|15155.1|15151.6|15150.6|15156.9|15155.9|15149.5|15148.5|192
1642609780000|2022-01-19 16:29:40|15152.1|15151.1|15151.9|15150.9|15154.1|15153.1|15149.4|15148.4|124
1642609790000|2022-01-19 16:29:50|15151.8|15150.8|15164.9|15163.9|15164.9|15163.9|15149.8|15148.8|269
1642609800000|2022-01-19 16:30:00|15165.9|15164.9|15175.1|15174.1|15175.1|15174.1|15164.8|15163.8|738
1642609810000|2022-01-19 16:30:10|15174.4|15173.4|15181.1|15180.1|15181.6|15180.6|15174.4|15173.4|547
1642609820000|2022-01-19 16:30:20|15180.8|15179.8|15188|15187|15188|15187|15177.9|15176.9|605
1642609830000|2022-01-19 16:30:30|15188.1|15187.1|15179.8|15178.8|15189|15188|15178.5|15177.5|445
1642609840000|2022-01-19 16:30:40|15179.5|15178.5|15179.6|15178.6|15182.8|15181.8|15179.3|15178.3|225
1642609850000|2022-01-19 16:30:50|15179.5|15178.5|15177.9|15176.9|15187.1|15186.1|15177.9|15176.9|282
1642609860000|2022-01-19 16:31:00|15178|15177|15179.9|15178.9|15182.8|15181.8|15176.4|15175.4|256
1642609870000|2022-01-19 16:31:10|15180.5|15179.5|15174.5|15173.5|15180.5|15179.5|15172.5|15171.5|182
1642609880000|2022-01-19 16:31:20|15174.6|15173.6|15162.9|15161.9|15175.1|15174.1|15161.1|15160.1|427
1642609890000|2022-01-19 16:31:30|15163.1|15162.1|15158.8|15157.8|15163.9|15162.9|15156.6|15155.6|513
1642609900000|2022-01-19 16:31:40|15158.9|15157.9|15155.3|15154.3|15160.4|15159.4|15154|15153|251
1642609910000|2022-01-19 16:31:50|15156.6|15155.6|15160.6|15159.6|15161.8|15160.8|15155.8|15154.8|173
1642609920000|2022-01-19 16:32:00|15161.3|15160.3|15156|15155|15162.9|15161.9|15153.8|15152.8|279
1642609930000|2022-01-19 16:32:10|15156.6|15155.6|15153.9|15152.9|15158.5|15157.5|15153.4|15152.4|234
1642609940000|2022-01-19 16:32:20|15153.6|15152.6|15152.6|15151.6|15159.5|15158.5|15152.4|15151.4|285
1642609950000|2022-01-19 16:32:30|15153.1|15152.1|15155.4|15154.4|15156|15155|15152.3|15151.3|165
1642609960000|2022-01-19 16:32:40|15155.1|15154.1|15160.9|15159.9|15160.9|15159.9|15151.4|15150.4|270
1642609970000|2022-01-19 16:32:50|15161|15160|15155.5|15154.5|15166.6|15165.6|15155.1|15154.1|321
1642609980000|2022-01-19 16:33:00|15155.8|15154.8|15152.5|15151.5|15157.1|15156.1|15150.6|15149.6|216
1642609990000|2022-01-19 16:33:10|15152.9|15151.9|15151.6|15150.6|15156|15155|15149.3|15148.3|222
1642610000000|2022-01-19 16:33:20|15151.9|15150.9|15149.3|15148.3|15153.6|15152.6|15147.8|15146.8|177
1642610010000|2022-01-19 16:33:30|15149.5|15148.5|15152.4|15151.4|15155.3|15154.3|15149.5|15148.5|118
1642610020000|2022-01-19 16:33:40|15152.1|15151.1|15145.1|15144.1|15152.9|15151.9|15142.5|15141.5|474
1642610030000|2022-01-19 16:33:50|15144.9|15143.9|15150.1|15149.1|15151.1|15150.1|15144.9|15143.9|164
1642610040000|2022-01-19 16:34:00|15150.3|15149.3|15145.4|15144.4|15150.6|15149.6|15144.8|15143.8|113
1642610050000|2022-01-19 16:34:10|15145.3|15144.3|15140.4|15139.4|15146.5|15145.5|15139.3|15138.3|336
1642610060000|2022-01-19 16:34:20|15139.1|15138.1|15138.8|15137.8|15139.9|15138.9|15136.1|15135.1|233
1642610070000|2022-01-19 16:34:30|15139.1|15138.1|15142.6|15141.6|15142.6|15141.6|15136.1|15135.1|170
1642610080000|2022-01-19 16:34:40|15142.8|15141.8|15144.8|15143.8|15147|15146|15141.5|15140.5|231
1642610090000|2022-01-19 16:34:50|15144.4|15143.4|15145.3|15144.3|15146.8|15145.8|15140.9|15139.9|185
1642610100000|2022-01-19 16:35:00|15144.9|15143.9|15150.8|15149.8|15159.8|15158.8|15142.8|15141.8|481
1642610110000|2022-01-19 16:35:10|15150.6|15149.6|15147.3|15146.3|15151.3|15150.3|15144.1|15143.1|373
1642610120000|2022-01-19 16:35:20|15147|15146|15151.6|15150.6|15154.3|15153.3|15147|15146|177
1642610130000|2022-01-19 16:35:30|15151.5|15150.5|15152.1|15151.1|15154.5|15153.5|15148.4|15147.4|352
1642610140000|2022-01-19 16:35:40|15152.3|15151.3|15150.1|15149.1|15153.8|15152.8|15147.4|15146.4|159
1642610150000|2022-01-19 16:35:50|15149.9|15148.9|15150.8|15149.8|15152.1|15151.1|15147.4|15146.4|120
1642610160000|2022-01-19 16:36:00|15150.3|15149.3|15143.1|15142.1|15150.6|15149.6|15143.1|15142.1|169
1642610170000|2022-01-19 16:36:10|15143.5|15142.5|15130.8|15129.8|15143.9|15142.9|15129.6|15128.6|782
1642610180000|2022-01-19 16:36:20|15130.1|15129.1|15127.6|15126.6|15130.9|15129.9|15127.4|15126.4|395
1642610190000|2022-01-19 16:36:30|15127.5|15126.5|15130.9|15129.9|15133|15132|15127.4|15126.4|207
1642610200000|2022-01-19 16:36:40|15130.4|15129.4|15130|15129|15131.4|15130.4|15127.9|15126.9|95
1642610210000|2022-01-19 16:36:50|15130.1|15129.1|15132.9|15131.9|15135.1|15134.1|15128.3|15127.3|148
1642610220000|2022-01-19 16:37:00|15133.6|15132.6|15137.4|15136.4|15138.6|15137.6|15133.3|15132.3|367
1642610230000|2022-01-19 16:37:10|15138.6|15137.6|15143.4|15142.4|15145|15144|15138.4|15137.4|262
1642610240000|2022-01-19 16:37:20|15143.5|15142.5|15145|15144|15145.6|15144.6|15136.4|15135.4|300
1642610250000|2022-01-19 16:37:30|15144.4|15143.4|15142.3|15141.3|15145|15144|15141.1|15140.1|86
1642610260000|2022-01-19 16:37:40|15142.1|15141.1|15141.1|15140.1|15143|15142|15136.8|15135.8|99
1642610270000|2022-01-19 16:37:50|15140.9|15139.9|15140.1|15139.1|15142.8|15141.8|15138|15137|99
1642610280000|2022-01-19 16:38:00|15139.9|15138.9|15136.1|15135.1|15140.9|15139.9|15135.8|15134.8|120
1642610290000|2022-01-19 16:38:10|15136|15135|15137.1|15136.1|15139.9|15138.9|15134|15133|160
1642610300000|2022-01-19 16:38:20|15137.3|15136.3|15138|15137|15143.3|15142.3|15137.1|15136.1|118
1642610310000|2022-01-19 16:38:30|15138.4|15137.4|15137.1|15136.1|15139.8|15138.8|15135.8|15134.8|72
1642610320000|2022-01-19 16:38:40|15136.9|15135.9|15137.6|15136.6|15140.6|15139.6|15135.6|15134.6|61
1642610330000|2022-01-19 16:38:50|15138.1|15137.1|15139.4|15138.4|15141.8|15140.8|15137.6|15136.6|61
1642610340000|2022-01-19 16:39:00|15139.3|15138.3|15135.9|15134.9|15139.6|15138.6|15134.4|15133.4|122
1642610350000|2022-01-19 16:39:10|15135.8|15134.8|15136.5|15135.5|15137.8|15136.8|15134.6|15133.6|94
1642610360000|2022-01-19 16:39:20|15136.9|15135.9|15143.6|15142.6|15144.3|15143.3|15136.6|15135.6|194
1642610370000|2022-01-19 16:39:30|15143.4|15142.4|15153.4|15152.4|15154.1|15153.1|15143.4|15142.4|404
1642610380000|2022-01-19 16:39:40|15153.8|15152.8|15154.4|15153.4|15155.1|15154.1|15150.4|15149.4|247
1642610390000|2022-01-19 16:39:50|15154.1|15153.1|15156.8|15155.8|15163.1|15162.1|15154.1|15153.1|383
1642610400000|2022-01-19 16:40:00|15156.6|15155.6|15148.9|15147.9|15156.6|15155.6|15148.8|15147.8|263
1642610410000|2022-01-19 16:40:10|15148.5|15147.5|15146.5|15145.5|15150.4|15149.4|15142.1|15141.1|355
1642610420000|2022-01-19 16:40:20|15146.6|15145.6|15143.8|15142.8|15150.4|15149.4|15143.1|15142.1|152
1642610430000|2022-01-19 16:40:30|15143.9|15142.9|15140|15139|15145|15144|15137.9|15136.9|244
1642610440000|2022-01-19 16:40:40|15140.5|15139.5|15138.1|15137.1|15141.9|15140.9|15136.9|15135.9|165
1642610450000|2022-01-19 16:40:50|15138|15137|15144.6|15143.6|15145|15144|15134|15133|255
1642610460000|2022-01-19 16:41:00|15144.8|15143.8|15149.4|15148.4|15152.6|15151.6|15144.4|15143.4|217
1642610470000|2022-01-19 16:41:10|15149.1|15148.1|15145.1|15144.1|15150|15149|15144.1|15143.1|184
1642610480000|2022-01-19 16:41:20|15145|15144|15144.6|15143.6|15145.8|15144.8|15141.8|15140.8|91
1642610490000|2022-01-19 16:41:30|15144.5|15143.5|15144.8|15143.8|15146.4|15145.4|15140.1|15139.1|74
1642610500000|2022-01-19 16:41:40|15144.6|15143.6|15148.4|15147.4|15149.4|15148.4|15142.5|15141.5|99
1642610510000|2022-01-19 16:41:50|15148.5|15147.5|15154.4|15153.4|15159.1|15158.1|15148.5|15147.5|311
1642610520000|2022-01-19 16:42:00|15154.1|15153.1|15164|15163|15164.8|15163.8|15151.8|15150.8|289
1642610530000|2022-01-19 16:42:10|15164.8|15163.8|15162.4|15161.4|15166.9|15165.9|15161.3|15160.3|355
1642610540000|2022-01-19 16:42:20|15162|15161|15160.6|15159.6|15163.5|15162.5|15159.9|15158.9|191
1642610550000|2022-01-19 16:42:30|15160.3|15159.3|15169.4|15168.4|15169.9|15168.9|15159.8|15158.8|299
1642610560000|2022-01-19 16:42:40|15169.8|15168.8|15167.3|15166.3|15172.5|15171.5|15166.6|15165.6|273
1642610570000|2022-01-19 16:42:50|15167.8|15166.8|15168.6|15167.6|15171.3|15170.3|15166.6|15165.6|191
1642610580000|2022-01-19 16:43:00|15169.3|15168.3|15162.6|15161.6|15169.3|15168.3|15161.9|15160.9|219
1642610590000|2022-01-19 16:43:10|15162.4|15161.4|15157.6|15156.6|15162.4|15161.4|15153.1|15152.1|322
1642610600000|2022-01-19 16:43:20|15156.6|15155.6|15150.1|15149.1|15156.6|15155.6|15147.8|15146.8|282
1642610610000|2022-01-19 16:43:30|15149.8|15148.8|15149.8|15148.8|15152.9|15151.9|15148.8|15147.8|182
1642610620000|2022-01-19 16:43:40|15148.6|15147.6|15152.9|15151.9|15156|15155|15148.6|15147.6|170
1642610630000|2022-01-19 16:43:50|15152.6|15151.6|15152.6|15151.6|15154.5|15153.5|15150.9|15149.9|172
1642610640000|2022-01-19 16:44:00|15152.9|15151.9|15151.9|15150.9|15157|15156|15150.4|15149.4|174
1642610650000|2022-01-19 16:44:10|15152.4|15151.4|15163.3|15162.3|15164.1|15163.1|15151.9|15150.9|612
1642610660000|2022-01-19 16:44:20|15164.5|15163.5|15160.3|15159.3|15166.3|15165.3|15159.5|15158.5|217
1642610670000|2022-01-19 16:44:30|15160.1|15159.1|15156|15155|15160.1|15159.1|15155|15154|148
1642610680000|2022-01-19 16:44:40|15155.4|15154.4|15153|15152|15157.5|15156.5|15152.9|15151.9|88
1642610690000|2022-01-19 16:44:50|15152.9|15151.9|15146|15145|15153.8|15152.8|15144|15143|263
1642610700000|2022-01-19 16:45:00|15145.6|15144.6|15144.4|15143.4|15147.9|15146.9|15140.8|15139.8|287
1642610710000|2022-01-19 16:45:10|15144.3|15143.3|15156.9|15155.9|15159.4|15158.4|15142.9|15141.9|327
1642610720000|2022-01-19 16:45:20|15156.6|15155.6|15161.1|15160.1|15162.9|15161.9|15154.1|15153.1|299
1642610730000|2022-01-19 16:45:30|15160.9|15159.9|15160.4|15159.4|15167.6|15166.6|15159.6|15158.6|290
1642610740000|2022-01-19 16:45:40|15160.6|15159.6|15165|15164|15165|15164|15160.6|15159.6|90
1642610750000|2022-01-19 16:45:50|15163.3|15162.3|15162.6|15161.6|15163.5|15162.5|15160.1|15159.1|71
1642610760000|2022-01-19 16:46:00|15162.5|15161.5|15177.4|15176.4|15178.8|15177.8|15160.9|15159.9|605
1642610770000|2022-01-19 16:46:10|15177.9|15176.9|15182.1|15181.1|15182.1|15181.1|15174.1|15173.1|387
1642610780000|2022-01-19 16:46:20|15182.9|15181.9|15178.9|15177.9|15185.1|15184.1|15176.5|15175.5|308
1642610790000|2022-01-19 16:46:30|15178.8|15177.8|15183.4|15182.4|15184.9|15183.9|15178.1|15177.1|184
1642610800000|2022-01-19 16:46:40|15183.6|15182.6|15182.1|15181.1|15184.3|15183.3|15179.8|15178.8|198
1642610810000|2022-01-19 16:46:50|15182|15181|15181.3|15180.3|15183.1|15182.1|15178.1|15177.1|180
1642610820000|2022-01-19 16:47:00|15181.4|15180.4|15178.3|15177.3|15183|15182|15178.1|15177.1|211
1642610830000|2022-01-19 16:47:10|15177.6|15176.6|15173.6|15172.6|15180.9|15179.9|15172.5|15171.5|210
1642610840000|2022-01-19 16:47:20|15173.4|15172.4|15174.8|15173.8|15174.9|15173.9|15170.4|15169.4|101
1642610850000|2022-01-19 16:47:30|15174.9|15173.9|15181.3|15180.3|15181.3|15180.3|15174.3|15173.3|154
1642610860000|2022-01-19 16:47:40|15180.9|15179.9|15176.4|15175.4|15182.5|15181.5|15175.9|15174.9|292
1642610870000|2022-01-19 16:47:50|15176.6|15175.6|15180.1|15179.1|15183.9|15182.9|15175.5|15174.5|152
1642610880000|2022-01-19 16:48:00|15179.4|15178.4|15182|15181|15183.1|15182.1|15177.9|15176.9|164
1642610890000|2022-01-19 16:48:10|15182.1|15181.1|15178.4|15177.4|15183.4|15182.4|15178.4|15177.4|149
1642610900000|2022-01-19 16:48:20|15178.5|15177.5|15176.1|15175.1|15181.8|15180.8|15176.1|15175.1|130
1642610910000|2022-01-19 16:48:30|15176.3|15175.3|15178.3|15177.3|15179.1|15178.1|15173.4|15172.4|191
1642610920000|2022-01-19 16:48:40|15178.1|15177.1|15183.4|15182.4|15185.6|15184.6|15177.3|15176.3|247
1642610930000|2022-01-19 16:48:50|15183.6|15182.6|15183.9|15182.9|15185.8|15184.8|15180.9|15179.9|158
1642610940000|2022-01-19 16:49:00|15182.4|15181.4|15182.6|15181.6|15183.9|15182.9|15177.5|15176.5|445
1642610950000|2022-01-19 16:49:10|15183.8|15182.8|15182.9|15181.9|15187.4|15186.4|15181.1|15180.1|211
1642610960000|2022-01-19 16:49:20|15182.8|15181.8|15182.9|15181.9|15187.6|15186.6|15180.8|15179.8|159
1642610970000|2022-01-19 16:49:30|15183|15182|15183.3|15182.3|15186.9|15185.9|15180.3|15179.3|91
1642610980000|2022-01-19 16:49:40|15183.4|15182.4|15181.3|15180.3|15184.6|15183.6|15179.6|15178.6|129
1642610990000|2022-01-19 16:49:50|15181.1|15180.1|15178.6|15177.6|15183.9|15182.9|15176.9|15175.9|89
1642611000000|2022-01-19 16:50:00|15178.9|15177.9|15168.4|15167.4|15178.9|15177.9|15167.8|15166.8|350
1642611010000|2022-01-19 16:50:10|15169.3|15168.3|15173|15172|15174.6|15173.6|15169.3|15168.3|161
1642611020000|2022-01-19 16:50:20|15173.1|15172.1|15174.6|15173.6|15177.3|15176.3|15172.3|15171.3|136
1642611030000|2022-01-19 16:50:30|15174.5|15173.5|15172.9|15171.9|15176|15175|15169.9|15168.9|89
1642611040000|2022-01-19 16:50:40|15173|15172|15171.4|15170.4|15174.4|15173.4|15169.3|15168.3|54
1642611050000|2022-01-19 16:50:50|15171.1|15170.1|15173.4|15172.4|15173.9|15172.9|15169.9|15168.9|61
1642611060000|2022-01-19 16:51:00|15173.5|15172.5|15181|15180|15185.5|15184.5|15171.9|15170.9|307
1642611070000|2022-01-19 16:51:10|15180.9|15179.9|15177.5|15176.5|15183.9|15182.9|15177.1|15176.1|174
1642611080000|2022-01-19 16:51:20|15177.4|15176.4|15177.5|15176.5|15179|15178|15175.9|15174.9|52
1642611090000|2022-01-19 16:51:30|15177.4|15176.4|15181|15180|15181|15180|15175.1|15174.1|130
1642611100000|2022-01-19 16:51:40|15181.1|15180.1|15171.1|15170.1|15181.6|15180.6|15169.6|15168.6|203
1642611110000|2022-01-19 16:51:50|15171.3|15170.3|15171.1|15170.1|15173|15172|15169.3|15168.3|104
1642611120000|2022-01-19 16:52:00|15171.3|15170.3|15174.4|15173.4|15179.1|15178.1|15171.1|15170.1|155
1642611130000|2022-01-19 16:52:10|15174.6|15173.6|15177.8|15176.8|15178.6|15177.6|15170.4|15169.4|150
1642611140000|2022-01-19 16:52:20|15177.4|15176.4|15178|15177|15179|15178|15174.4|15173.4|58
1642611150000|2022-01-19 16:52:30|15178.1|15177.1|15178.9|15177.9|15181.4|15180.4|15175|15174|289
1642611160000|2022-01-19 16:52:40|15179|15178|15182.9|15181.9|15182.9|15181.9|15176.6|15175.6|87
1642611170000|2022-01-19 16:52:50|15182.3|15181.3|15183.4|15182.4|15183.9|15182.9|15179.6|15178.6|135
1642611180000|2022-01-19 16:53:00|15182.3|15181.3|15192|15191|15194.6|15193.6|15182|15181|735
1642611190000|2022-01-19 16:53:10|15191.8|15190.8|15192.5|15191.5|15197.5|15196.5|15189.3|15188.3|443
1642611200000|2022-01-19 16:53:20|15192.4|15191.4|15192.3|15191.3|15194.3|15193.3|15190.5|15189.5|303
1642611210000|2022-01-19 16:53:30|15192|15191|15199.3|15198.3|15199.3|15198.3|15191.3|15190.3|302
1642611220000|2022-01-19 16:53:40|15198.4|15197.4|15197.1|15196.1|15198.8|15197.8|15195.3|15194.3|164
1642611230000|2022-01-19 16:53:50|15197.4|15196.4|15201.3|15200.3|15201.9|15200.9|15196.9|15195.9|190
1642611240000|2022-01-19 16:54:00|15201|15200|15211.3|15210.3|15211.4|15210.4|15198|15197|631
1642611250000|2022-01-19 16:54:10|15211.4|15210.4|15213.4|15212.4|15215.5|15214.5|15209.3|15208.3|506
1642611260000|2022-01-19 16:54:20|15213.1|15212.1|15211.6|15210.6|15214.9|15213.9|15211|15210|396
1642611270000|2022-01-19 16:54:30|15212|15211|15210.1|15209.1|15213.1|15212.1|15207.3|15206.3|342
1642611280000|2022-01-19 16:54:40|15210|15209|15209.3|15208.3|15210|15209|15207.3|15206.3|196
1642611290000|2022-01-19 16:54:50|15209.5|15208.5|15210.3|15209.3|15211.9|15210.9|15208.5|15207.5|174
1642611300000|2022-01-19 16:55:00|15209.4|15208.4|15203.5|15202.5|15209.8|15208.8|15202.8|15201.8|317
1642611310000|2022-01-19 16:55:10|15204|15203|15204.5|15203.5|15208|15207|15201.8|15200.8|205
1642611320000|2022-01-19 16:55:20|15204.6|15203.6|15209.1|15208.1|15209.4|15208.4|15204.5|15203.5|191
1642611330000|2022-01-19 16:55:30|15209.3|15208.3|15217.8|15216.8|15217.8|15216.8|15207.5|15206.5|469
1642611340000|2022-01-19 16:55:40|15217.5|15216.5|15207.9|15206.9|15217.8|15216.8|15207.5|15206.5|191
1642611350000|2022-01-19 16:55:50|15207.5|15206.5|15204.9|15203.9|15207.9|15206.9|15204.6|15203.6|151
1642611360000|2022-01-19 16:56:00|15204.4|15203.4|15209.8|15208.8|15212.8|15211.8|15203.9|15202.9|220
1642611370000|2022-01-19 16:56:10|15210|15209|15213.9|15212.9|15216.6|15215.6|15208.5|15207.5|268
1642611380000|2022-01-19 16:56:20|15214|15213|15212.1|15211.1|15219.8|15218.8|15210.5|15209.5|303
1642611390000|2022-01-19 16:56:30|15211.8|15210.8|15212.3|15211.3|15214.9|15213.9|15210.6|15209.6|192
1642611400000|2022-01-19 16:56:40|15212.4|15211.4|15211.8|15210.8|15213.3|15212.3|15209.8|15208.8|126
1642611410000|2022-01-19 16:56:50|15211.6|15210.6|15208.3|15207.3|15211.6|15210.6|15207.5|15206.5|115
1642611420000|2022-01-19 16:57:00|15208.4|15207.4|15208.8|15207.8|15211.1|15210.1|15208.1|15207.1|74
1642611430000|2022-01-19 16:57:10|15208.9|15207.9|15209.4|15208.4|15210.1|15209.1|15205.5|15204.5|198
1642611440000|2022-01-19 16:57:20|15209.3|15208.3|15208.6|15207.6|15210.8|15209.8|15208|15207|61
1642611450000|2022-01-19 16:57:30|15208.8|15207.8|15215.1|15214.1|15215.3|15214.3|15207.9|15206.9|194
1642611460000|2022-01-19 16:57:40|15214.9|15213.9|15216.6|15215.6|15217.3|15216.3|15213|15212|138
1642611470000|2022-01-19 16:57:50|15216.5|15215.5|15214.1|15213.1|15217.1|15216.1|15212|15211|80
1642611480000|2022-01-19 16:58:00|15214.6|15213.6|15216.5|15215.5|15218.5|15217.5|15214.6|15213.6|234
1642611490000|2022-01-19 16:58:10|15216.6|15215.6|15216.1|15215.1|15217.5|15216.5|15214|15213|132
1642611500000|2022-01-19 16:58:20|15216|15215|15215.9|15214.9|15218.4|15217.4|15214|15213|142
1642611510000|2022-01-19 16:58:30|15215.8|15214.8|15214.6|15213.6|15217.8|15216.8|15214.1|15213.1|89
1642611520000|2022-01-19 16:58:40|15214.5|15213.5|15209.1|15208.1|15214.5|15213.5|15208.9|15207.9|207
1642611530000|2022-01-19 16:58:50|15209|15208|15206.8|15205.8|15209.9|15208.9|15206.6|15205.6|178
1642611540000|2022-01-19 16:59:00|15206.6|15205.6|15204.6|15203.6|15208.1|15207.1|15204.3|15203.3|210
1642611550000|2022-01-19 16:59:10|15204.8|15203.8|15202|15201|15206.6|15205.6|15201.1|15200.1|199
1642611560000|2022-01-19 16:59:20|15201.6|15200.6|15200.8|15199.8|15201.6|15200.6|15196.5|15195.5|290
1642611570000|2022-01-19 16:59:30|15202.3|15201.3|15206.5|15205.5|15208.8|15207.8|15202|15201|195
1642611580000|2022-01-19 16:59:40|15206.6|15205.6|15210.5|15209.5|15211.3|15210.3|15206.5|15205.5|197
1642611590000|2022-01-19 16:59:50|15210.3|15209.3|15209.8|15208.8|15212.6|15211.6|15209|15208|145
1642611600000|2022-01-19 17:00:00|15210|15209|15211.6|15210.6|15214.3|15213.3|15209.8|15208.8|201
1642611610000|2022-01-19 17:00:10|15211.4|15210.4|15222.9|15221.9|15224.3|15223.3|15208.6|15207.6|633
1642611620000|2022-01-19 17:00:20|15222.6|15221.6|15224.3|15223.3|15225.3|15224.3|15217.3|15216.3|393
1642611630000|2022-01-19 17:00:30|15224.1|15223.1|15225.4|15224.4|15226.3|15225.3|15222.5|15221.5|313
1642611640000|2022-01-19 17:00:40|15225.1|15224.1|15228.5|15227.5|15231.5|15230.5|15224.3|15223.3|374
1642611650000|2022-01-19 17:00:50|15229.4|15228.4|15227.3|15226.3|15230|15229|15226.1|15225.1|173
1642611660000|2022-01-19 17:01:00|15227.5|15226.5|15228.4|15227.4|15228.5|15227.5|15223.5|15222.5|216
1642611670000|2022-01-19 17:01:10|15228.3|15227.3|15225|15224|15230.1|15229.1|15222.4|15221.4|381
1642611680000|2022-01-19 17:01:20|15224.9|15223.9|15225|15224|15227.9|15226.9|15224.6|15223.6|224
1642611690000|2022-01-19 17:01:30|15225.1|15224.1|15230.8|15229.8|15232.1|15231.1|15224.3|15223.3|263
1642611700000|2022-01-19 17:01:40|15230.4|15229.4|15230.3|15229.3|15231.5|15230.5|15227.6|15226.6|123
1642611710000|2022-01-19 17:01:50|15230.4|15229.4|15232.1|15231.1|15235.8|15234.8|15229.3|15228.3|270
1642611720000|2022-01-19 17:02:00|15231.8|15230.8|15235.5|15234.5|15236|15235|15230.9|15229.9|282
1642611730000|2022-01-19 17:02:10|15235.9|15234.9|15234.4|15233.4|15236.1|15235.1|15233.4|15232.4|155
1642611740000|2022-01-19 17:02:20|15234.5|15233.5|15231.3|15230.3|15236.3|15235.3|15230.1|15229.1|219
1642611750000|2022-01-19 17:02:30|15231.8|15230.8|15233.6|15232.6|15235.5|15234.5|15231.6|15230.6|165
1642611760000|2022-01-19 17:02:40|15233.8|15232.8|15235|15234|15237.8|15236.8|15233.3|15232.3|188
1642611770000|2022-01-19 17:02:50|15234.9|15233.9|15234.9|15233.9|15238|15237|15233.8|15232.8|96
1642611780000|2022-01-19 17:03:00|15233.8|15232.8|15230.8|15229.8|15235.5|15234.5|15229.8|15228.8|198
1642611790000|2022-01-19 17:03:10|15231|15230|15228.8|15227.8|15231|15230|15224.3|15223.3|276
1642611800000|2022-01-19 17:03:20|15228.6|15227.6|15228.5|15227.5|15230.6|15229.6|15227.5|15226.5|92
1642611810000|2022-01-19 17:03:30|15228.4|15227.4|15227.5|15226.5|15231.9|15230.9|15227.1|15226.1|171
1642611820000|2022-01-19 17:03:40|15227.9|15226.9|15222.5|15221.5|15228.3|15227.3|15221.5|15220.5|229
1642611830000|2022-01-19 17:03:50|15222.1|15221.1|15223.3|15222.3|15223.3|15222.3|15218.6|15217.6|211
1642611840000|2022-01-19 17:04:00|15223.5|15222.5|15218.1|15217.1|15225|15224|15216.9|15215.9|226
1642611850000|2022-01-19 17:04:10|15218.6|15217.6|15220.6|15219.6|15223|15222|15218.6|15217.6|98
1642611860000|2022-01-19 17:04:20|15220.9|15219.9|15224.9|15223.9|15225.3|15224.3|15220.4|15219.4|117
1642611870000|2022-01-19 17:04:30|15225|15224|15226.6|15225.6|15231.8|15230.8|15224.9|15223.9|229
1642611880000|2022-01-19 17:04:40|15227.1|15226.1|15228.4|15227.4|15230.1|15229.1|15226.1|15225.1|51
1642611890000|2022-01-19 17:04:50|15228|15227|15228|15227|15228.9|15227.9|15225.1|15224.1|147
1642611900000|2022-01-19 17:05:00|15228.1|15227.1|15225.9|15224.9|15230.3|15229.3|15224.6|15223.6|131
1642611910000|2022-01-19 17:05:10|15226|15225|15229.8|15228.8|15230.3|15229.3|15226|15225|239
1642611920000|2022-01-19 17:05:20|15229.6|15228.6|15230.4|15229.4|15230.5|15229.5|15225.8|15224.8|114
1642611930000|2022-01-19 17:05:30|15230.3|15229.3|15225.4|15224.4|15230.3|15229.3|15225.3|15224.3|78
1642611940000|2022-01-19 17:05:40|15225.3|15224.3|15234.3|15233.3|15234.4|15233.4|15223|15222|248
1642611950000|2022-01-19 17:05:50|15234.4|15233.4|15235.4|15234.4|15240.3|15239.3|15234|15233|389
1642611960000|2022-01-19 17:06:00|15235.6|15234.6|15234.1|15233.1|15238.8|15237.8|15234.1|15233.1|158
1642611970000|2022-01-19 17:06:10|15234|15233|15234.9|15233.9|15237.8|15236.8|15233.9|15232.9|158
1642611980000|2022-01-19 17:06:20|15235.3|15234.3|15233.3|15232.3|15235.5|15234.5|15231.9|15230.9|253
1642611990000|2022-01-19 17:06:30|15233.4|15232.4|15231.9|15230.9|15235.9|15234.9|15231.6|15230.6|142
1642612000000|2022-01-19 17:06:40|15232.1|15231.1|15233.9|15232.9|15236|15235|15231.3|15230.3|139
1642612010000|2022-01-19 17:06:50|15233.8|15232.8|15236.8|15235.8|15237.1|15236.1|15233.4|15232.4|461
1642612020000|2022-01-19 17:07:00|15236.9|15235.9|15239.3|15238.3|15240.1|15239.1|15235.4|15234.4|196
1642612030000|2022-01-19 17:07:10|15239.8|15238.8|15238.3|15237.3|15240.3|15239.3|15236|15235|123
1642612040000|2022-01-19 17:07:20|15238.4|15237.4|15238.4|15237.4|15242|15241|15236.5|15235.5|164
1642612050000|2022-01-19 17:07:30|15238.5|15237.5|15241|15240|15242.8|15241.8|15237.4|15236.4|170
1642612060000|2022-01-19 17:07:40|15240.9|15239.9|15242.5|15241.5|15244.5|15243.5|15240.3|15239.3|179
1642612070000|2022-01-19 17:07:50|15242.4|15241.4|15242.3|15241.3|15244.8|15243.8|15239.8|15238.8|334
1642612080000|2022-01-19 17:08:00|15242.1|15241.1|15250|15249|15250.8|15249.8|15241.5|15240.5|549
1642612090000|2022-01-19 17:08:10|15249.8|15248.8|15252.5|15251.5|15254.8|15253.8|15249.8|15248.8|451
1642612100000|2022-01-19 17:08:20|15252.3|15251.3|15248|15247|15252.3|15251.3|15245.4|15244.4|273
1642612110000|2022-01-19 17:08:30|15248.3|15247.3|15248.3|15247.3|15250|15249|15246|15245|173
1642612120000|2022-01-19 17:08:40|15248.4|15247.4|15250.3|15249.3|15251.5|15250.5|15247.5|15246.5|91
1642612130000|2022-01-19 17:08:50|15250.1|15249.1|15250.6|15249.6|15252.3|15251.3|15248.6|15247.6|88
1642612140000|2022-01-19 17:09:00|15250.5|15249.5|15252.1|15251.1|15252.9|15251.9|15248.3|15247.3|155
1642612150000|2022-01-19 17:09:10|15252.8|15251.8|15257|15256|15257.4|15256.4|15251.1|15250.1|443
1642612160000|2022-01-19 17:09:20|15256.9|15255.9|15257.1|15256.1|15257.9|15256.9|15255.3|15254.3|88
1642612170000|2022-01-19 17:09:30|15257.3|15256.3|15259|15258|15260.5|15259.5|15257|15256|228
1642612180000|2022-01-19 17:09:40|15258.9|15257.9|15260.6|15259.6|15260.8|15259.8|15256.1|15255.1|185
1642612190000|2022-01-19 17:09:50|15260.9|15259.9|15258|15257|15260.9|15259.9|15256.3|15255.3|140
1642612200000|2022-01-19 17:10:00|15258.3|15257.3|15259.1|15258.1|15259.3|15258.3|15253.6|15252.6|231
1642612210000|2022-01-19 17:10:10|15259|15258|15261.4|15260.4|15262.8|15261.8|15259|15258|190
1642612220000|2022-01-19 17:10:20|15260.5|15259.5|15268.5|15267.5|15268.5|15267.5|15260.1|15259.1|584
1642612230000|2022-01-19 17:10:30|15268.3|15267.3|15269|15268|15270.3|15269.3|15267.3|15266.3|266
1642612240000|2022-01-19 17:10:40|15268.9|15267.9|15261.8|15260.8|15270.9|15269.9|15261.3|15260.3|292
1642612250000|2022-01-19 17:10:50|15261.5|15260.5|15262.3|15261.3|15264.6|15263.6|15261.4|15260.4|114
1642612260000|2022-01-19 17:11:00|15262.4|15261.4|15260.8|15259.8|15262.6|15261.6|15258.4|15257.4|299
1642612270000|2022-01-19 17:11:10|15260.5|15259.5|15268|15267|15271.4|15270.4|15260.5|15259.5|314
1642612280000|2022-01-19 17:11:20|15267.4|15266.4|15268.5|15267.5|15275|15274|15267.4|15266.4|375
1642612290000|2022-01-19 17:11:30|15268.4|15267.4|15268.4|15267.4|15269.3|15268.3|15267.5|15266.5|88
1642612300000|2022-01-19 17:11:40|15268.3|15267.3|15271.8|15270.8|15271.9|15270.9|15267.9|15266.9|138
1642612310000|2022-01-19 17:11:50|15272.4|15271.4|15274.8|15273.8|15277.4|15276.4|15271.9|15270.9|386
1642612320000|2022-01-19 17:12:00|15275.3|15274.3|15280.8|15279.8|15281.5|15280.5|15274|15273|403
1642612330000|2022-01-19 17:12:10|15280.5|15279.5|15284.9|15283.9|15287.3|15286.3|15280|15279|613
1642612340000|2022-01-19 17:12:20|15284.8|15283.8|15286.9|15285.9|15289.5|15288.5|15284|15283|328
1642612350000|2022-01-19 17:12:30|15287.1|15286.1|15292.5|15291.5|15292.5|15291.5|15286.8|15285.8|398
1642612360000|2022-01-19 17:12:40|15292.8|15291.8|15294.8|15293.8|15299.1|15298.1|15292.3|15291.3|816
1642612370000|2022-01-19 17:12:50|15294.5|15293.5|15292.3|15291.3|15296.6|15295.6|15292.3|15291.3|139
1642612380000|2022-01-19 17:13:00|15292.4|15291.4|15291|15290|15294.8|15293.8|15289.8|15288.8|282
1642612390000|2022-01-19 17:13:10|15291.3|15290.3|15290.8|15289.8|15293.3|15292.3|15288.3|15287.3|366
1642612400000|2022-01-19 17:13:20|15290.6|15289.6|15292.4|15291.4|15294.5|15293.5|15290.4|15289.4|138
1642612410000|2022-01-19 17:13:30|15292.3|15291.3|15289.4|15288.4|15294|15293|15289.4|15288.4|198
1642612420000|2022-01-19 17:13:40|15290.1|15289.1|15288.5|15287.5|15292.5|15291.5|15288|15287|141
1642612430000|2022-01-19 17:13:50|15288.3|15287.3|15285.3|15284.3|15289.8|15288.8|15284.4|15283.4|215
1642612440000|2022-01-19 17:14:00|15285.5|15284.5|15286|15285|15287.8|15286.8|15283.6|15282.6|202
1642612450000|2022-01-19 17:14:10|15286.3|15285.3|15288.9|15287.9|15289.1|15288.1|15284|15283|187
1642612460000|2022-01-19 17:14:20|15288.8|15287.8|15292.5|15291.5|15296.4|15295.4|15288|15287|315
1642612470000|2022-01-19 17:14:30|15292.9|15291.9|15290.3|15289.3|15293.9|15292.9|15289.8|15288.8|176
1642612480000|2022-01-19 17:14:40|15290.4|15289.4|15287.1|15286.1|15292|15291|15287|15286|119
1642612490000|2022-01-19 17:14:50|15287|15286|15289.9|15288.9|15290.6|15289.6|15286.3|15285.3|93
1642612500000|2022-01-19 17:15:00|15289.8|15288.8|15284.8|15283.8|15290.8|15289.8|15283|15282|256
1642612510000|2022-01-19 17:15:10|15284.6|15283.6|15283.6|15282.6|15286.3|15285.3|15281.3|15280.3|333
1642612520000|2022-01-19 17:15:20|15283.8|15282.8|15281.6|15280.6|15283.8|15282.8|15280.5|15279.5|220
1642612530000|2022-01-19 17:15:30|15281.5|15280.5|15284.5|15283.5|15284.8|15283.8|15279.6|15278.6|273
1642612540000|2022-01-19 17:15:40|15284.8|15283.8|15281.8|15280.8|15286.3|15285.3|15280|15279|110
1642612550000|2022-01-19 17:15:50|15282.1|15281.1|15279.3|15278.3|15282.3|15281.3|15278.3|15277.3|222
1642612560000|2022-01-19 17:16:00|15278.6|15277.6|15286.5|15285.5|15286.5|15285.5|15278|15277|333
1642612570000|2022-01-19 17:16:10|15286.4|15285.4|15285|15284|15286.9|15285.9|15284|15283|141
1642612580000|2022-01-19 17:16:20|15284.9|15283.9|15283.3|15282.3|15285.9|15284.9|15282.3|15281.3|234
1642612590000|2022-01-19 17:16:30|15283.5|15282.5|15281.8|15280.8|15283.8|15282.8|15280.1|15279.1|101
1642612600000|2022-01-19 17:16:40|15281.6|15280.6|15284.8|15283.8|15285|15284|15281.6|15280.6|142
1642612610000|2022-01-19 17:16:50|15284.6|15283.6|15284.1|15283.1|15285|15284|15283.1|15282.1|160
1642612620000|2022-01-19 17:17:00|15284.3|15283.3|15282|15281|15284.3|15283.3|15280.5|15279.5|197
1642612630000|2022-01-19 17:17:10|15281.9|15280.9|15284.3|15283.3|15285|15284|15281|15280|214
1642612640000|2022-01-19 17:17:20|15284.4|15283.4|15279.6|15278.6|15284.4|15283.4|15278.1|15277.1|170
1642612650000|2022-01-19 17:17:30|15279.8|15278.8|15276.6|15275.6|15280.4|15279.4|15276|15275|232
1642612660000|2022-01-19 17:17:40|15276.5|15275.5|15274.4|15273.4|15277.5|15276.5|15274|15273|292
1642612670000|2022-01-19 17:17:50|15274.5|15273.5|15274|15273|15274.5|15273.5|15271.9|15270.9|256
1642612680000|2022-01-19 17:18:00|15274.1|15273.1|15273|15272|15278|15277|15273|15272|245
1642612690000|2022-01-19 17:18:10|15272.9|15271.9|15276.6|15275.6|15278.5|15277.5|15272|15271|217
1642612700000|2022-01-19 17:18:20|15276.8|15275.8|15280.8|15279.8|15282|15281|15276.3|15275.3|125
1642612710000|2022-01-19 17:18:30|15280.5|15279.5|15281|15280|15283.1|15282.1|15279.3|15278.3|94
1642612720000|2022-01-19 17:18:40|15281.3|15280.3|15282.5|15281.5|15283|15282|15280.4|15279.4|109
1642612730000|2022-01-19 17:18:50|15282.4|15281.4|15286.8|15285.8|15287.5|15286.5|15281.5|15280.5|202
1642612740000|2022-01-19 17:19:00|15286.4|15285.4|15283.4|15282.4|15287.5|15286.5|15282.9|15281.9|164
1642612750000|2022-01-19 17:19:10|15282.3|15281.3|15276|15275|15282.8|15281.8|15275|15274|147
1642612760000|2022-01-19 17:19:20|15276.1|15275.1|15276.6|15275.6|15278.1|15277.1|15274.4|15273.4|95
1642612770000|2022-01-19 17:19:30|15276.5|15275.5|15278.6|15277.6|15278.6|15277.6|15275.5|15274.5|79
1642612780000|2022-01-19 17:19:40|15278.5|15277.5|15278.9|15277.9|15280.9|15279.9|15277.4|15276.4|89
1642612790000|2022-01-19 17:19:50|15279.1|15278.1|15279|15278|15280.8|15279.8|15277.5|15276.5|52
1642612800000|2022-01-19 17:20:00|15279.5|15278.5|15282.8|15281.8|15285.3|15284.3|15279|15278|141
1642612810000|2022-01-19 17:20:10|15283.5|15282.5|15288.6|15287.6|15290.6|15289.6|15283.5|15282.5|274
1642612820000|2022-01-19 17:20:20|15288.9|15287.9|15291.3|15290.3|15291.9|15290.9|15288.3|15287.3|197
1642612830000|2022-01-19 17:20:30|15291|15290|15295|15294|15295.6|15294.6|15290.6|15289.6|304
1642612840000|2022-01-19 17:20:40|15294.9|15293.9|15293.3|15292.3|15296.5|15295.5|15292.4|15291.4|338
1642612850000|2022-01-19 17:20:50|15293.5|15292.5|15294.3|15293.3|15296.4|15295.4|15293.4|15292.4|181
1642612860000|2022-01-19 17:21:00|15293.9|15292.9|15294.8|15293.8|15297.8|15296.8|15292.6|15291.6|160
1642612870000|2022-01-19 17:21:10|15294.6|15293.6|15288.4|15287.4|15295|15294|15288.1|15287.1|211
1642612880000|2022-01-19 17:21:20|15287.8|15286.8|15283.5|15282.5|15287.8|15286.8|15282.9|15281.9|189
1642612890000|2022-01-19 17:21:30|15283|15282|15282.9|15281.9|15284.9|15283.9|15281.5|15280.5|113
1642612900000|2022-01-19 17:21:40|15282.6|15281.6|15285.9|15284.9|15286.5|15285.5|15282.4|15281.4|100
1642612910000|2022-01-19 17:21:50|15286.1|15285.1|15288.9|15287.9|15290.5|15289.5|15285.9|15284.9|95
1642612920000|2022-01-19 17:22:00|15289|15288|15284.5|15283.5|15289.1|15288.1|15284.1|15283.1|85
1642612930000|2022-01-19 17:22:10|15284.4|15283.4|15280.4|15279.4|15284.4|15283.4|15277.6|15276.6|272
1642612940000|2022-01-19 17:22:20|15280.5|15279.5|15280.6|15279.6|15280.9|15279.9|15277.9|15276.9|145
1642612950000|2022-01-19 17:22:30|15281|15280|15283.5|15282.5|15283.5|15282.5|15278.8|15277.8|107
1642612960000|2022-01-19 17:22:40|15283.4|15282.4|15282.9|15281.9|15284.1|15283.1|15281.4|15280.4|63
1642612970000|2022-01-19 17:22:50|15283|15282|15282.3|15281.3|15284.6|15283.6|15281.4|15280.4|80
1642612980000|2022-01-19 17:23:00|15281.6|15280.6|15283.3|15282.3|15285.5|15284.5|15281|15280|114
1642612990000|2022-01-19 17:23:10|15283.4|15282.4|15287.8|15286.8|15290.1|15289.1|15282.4|15281.4|106
1642613000000|2022-01-19 17:23:20|15288.1|15287.1|15285.4|15284.4|15288.4|15287.4|15284.9|15283.9|73
1642613010000|2022-01-19 17:23:30|15285.5|15284.5|15287.6|15286.6|15290.5|15289.5|15285.5|15284.5|106
1642613020000|2022-01-19 17:23:40|15287.8|15286.8|15288.4|15287.4|15291.1|15290.1|15287.4|15286.4|66
1642613030000|2022-01-19 17:23:50|15288.6|15287.6|15288.6|15287.6|15289.5|15288.5|15286.8|15285.8|48
1642613040000|2022-01-19 17:24:00|15288.4|15287.4|15294.6|15293.6|15296.5|15295.5|15288.3|15287.3|327
1642613050000|2022-01-19 17:24:10|15294.4|15293.4|15296.4|15295.4|15296.9|15295.9|15294.4|15293.4|170
1642613060000|2022-01-19 17:24:20|15296.5|15295.5|15305.9|15304.9|15307.5|15306.5|15296.1|15295.1|631
1642613070000|2022-01-19 17:24:30|15306|15305|15305.5|15304.5|15306.5|15305.5|15303|15302|340
1642613080000|2022-01-19 17:24:40|15305.4|15304.4|15305.5|15304.5|15307.3|15306.3|15303.4|15302.4|180
1642613090000|2022-01-19 17:24:50|15305.8|15304.8|15300.6|15299.6|15305.8|15304.8|15296.4|15295.4|439
1642613100000|2022-01-19 17:25:00|15300.8|15299.8|15294.5|15293.5|15300.8|15299.8|15290.6|15289.6|285
1642613110000|2022-01-19 17:25:10|15294.6|15293.6|15296.8|15295.8|15297.9|15296.9|15291.5|15290.5|124
1642613120000|2022-01-19 17:25:20|15296.6|15295.6|15293.1|15292.1|15298.5|15297.5|15291.3|15290.3|216
1642613130000|2022-01-19 17:25:30|15293.5|15292.5|15297.4|15296.4|15300.3|15299.3|15292.1|15291.1|292
1642613140000|2022-01-19 17:25:40|15297|15296|15297.3|15296.3|15297.5|15296.5|15295.6|15294.6|110
1642613150000|2022-01-19 17:25:50|15297.6|15296.6|15296.8|15295.8|15299|15298|15296.5|15295.5|98
1642613160000|2022-01-19 17:26:00|15296.9|15295.9|15299|15298|15302|15301|15296.9|15295.9|244
1642613170000|2022-01-19 17:26:10|15298.9|15297.9|15301.1|15300.1|15302.1|15301.1|15295.8|15294.8|204
1642613180000|2022-01-19 17:26:20|15300.8|15299.8|15301.9|15300.9|15303.6|15302.6|15299.4|15298.4|110
1642613190000|2022-01-19 17:26:30|15302.1|15301.1|15307.1|15306.1|15308|15307|15302.1|15301.1|202
1642613200000|2022-01-19 17:26:40|15307.4|15306.4|15312.1|15311.1|15312.1|15311.1|15307.4|15306.4|236
1642613210000|2022-01-19 17:26:50|15311.9|15310.9|15307.9|15306.9|15312.4|15311.4|15307.8|15306.8|254
1642613220000|2022-01-19 17:27:00|15307.8|15306.8|15305.1|15304.1|15307.9|15306.9|15301.5|15300.5|253
1642613230000|2022-01-19 17:27:10|15304.9|15303.9|15306.9|15305.9|15308.3|15307.3|15304.1|15303.1|92
1642613240000|2022-01-19 17:27:20|15307|15306|15308.1|15307.1|15308.8|15307.8|15305.1|15304.1|114
1642613250000|2022-01-19 17:27:30|15308.5|15307.5|15305.1|15304.1|15308.9|15307.9|15305.1|15304.1|97
1642613260000|2022-01-19 17:27:40|15304.9|15303.9|15298.4|15297.4|15305.3|15304.3|15296.9|15295.9|222
1642613270000|2022-01-19 17:27:50|15298.3|15297.3|15301.6|15300.6|15303.3|15302.3|15297.8|15296.8|69
1642613280000|2022-01-19 17:28:00|15301.8|15300.8|15299.9|15298.9|15301.8|15300.8|15297.1|15296.1|104
1642613290000|2022-01-19 17:28:10|15299.5|15298.5|15298.3|15297.3|15300|15299|15293.8|15292.8|128
1642613300000|2022-01-19 17:28:20|15298|15297|15297.9|15296.9|15299.1|15298.1|15296.6|15295.6|34
1642613310000|2022-01-19 17:28:30|15297.6|15296.6|15299|15298|15300.9|15299.9|15296.9|15295.9|55
1642613320000|2022-01-19 17:28:40|15298.9|15297.9|15298.6|15297.6|15301.5|15300.5|15297.6|15296.6|72
1642613330000|2022-01-19 17:28:50|15298.5|15297.5|15299.9|15298.9|15302.6|15301.6|15298.5|15297.5|46
1642613340000|2022-01-19 17:29:00|15300.9|15299.9|15305.6|15304.6|15305.6|15304.6|15299.3|15298.3|94
1642613350000|2022-01-19 17:29:10|15304.8|15303.8|15307.6|15306.6|15308.3|15307.3|15304|15303|80
1642613360000|2022-01-19 17:29:20|15307.5|15306.5|15310.1|15309.1|15311.1|15310.1|15306.1|15305.1|159
1642613370000|2022-01-19 17:29:30|15310.6|15309.6|15308.1|15307.1|15311.4|15310.4|15308.1|15307.1|99
1642613380000|2022-01-19 17:29:40|15307.9|15306.9|15309.5|15308.5|15310.4|15309.4|15306.4|15305.4|118
1642613390000|2022-01-19 17:29:50|15309.6|15308.6|15309|15308|15310.6|15309.6|15307.9|15306.9|75
1642613400000|2022-01-19 17:30:00|15309.1|15308.1|15315|15314|15315.1|15314.1|15308.8|15307.8|247
1642613410000|2022-01-19 17:30:10|15315.8|15314.8|15309.1|15308.1|15316.3|15315.3|15309|15308|447
1642613420000|2022-01-19 17:30:20|15309.4|15308.4|15307.8|15306.8|15310.8|15309.8|15304|15303|213
1642613430000|2022-01-19 17:30:30|15307.4|15306.4|15309.4|15308.4|15309.9|15308.9|15306.1|15305.1|113
1642613440000|2022-01-19 17:30:40|15310.3|15309.3|15306.4|15305.4|15311.6|15310.6|15306.4|15305.4|72
1642613450000|2022-01-19 17:30:50|15307.4|15306.4|15307.9|15306.9|15309.1|15308.1|15306.1|15305.1|47
1642613460000|2022-01-19 17:31:00|15307.6|15306.6|15306.9|15305.9|15309.3|15308.3|15304.5|15303.5|176
1642613470000|2022-01-19 17:31:10|15307|15306|15301.8|15300.8|15307.1|15306.1|15299.8|15298.8|169
1642613480000|2022-01-19 17:31:20|15301.6|15300.6|15305.5|15304.5|15308|15307|15301.6|15300.6|216
1642613490000|2022-01-19 17:31:30|15305.4|15304.4|15306.6|15305.6|15309.5|15308.5|15302.3|15301.3|324
1642613500000|2022-01-19 17:31:40|15306.8|15305.8|15303.6|15302.6|15307.1|15306.1|15301.9|15300.9|105
1642613510000|2022-01-19 17:31:50|15303.5|15302.5|15308.1|15307.1|15310|15309|15303.5|15302.5|150
1642613520000|2022-01-19 17:32:00|15308.3|15307.3|15308.1|15307.1|15310.5|15309.5|15307|15306|76
1642613530000|2022-01-19 17:32:10|15308|15307|15310.4|15309.4|15310.4|15309.4|15306.6|15305.6|65
1642613540000|2022-01-19 17:32:20|15310.3|15309.3|15308.9|15307.9|15310.9|15309.9|15308.1|15307.1|82
1642613550000|2022-01-19 17:32:30|15309.4|15308.4|15309.3|15308.3|15313.3|15312.3|15308.8|15307.8|136
1642613560000|2022-01-19 17:32:40|15309.4|15308.4|15307.8|15306.8|15309.4|15308.4|15303.6|15302.6|173
1642613570000|2022-01-19 17:32:50|15308.1|15307.1|15308.1|15307.1|15311.3|15310.3|15308|15307|65
1642613580000|2022-01-19 17:33:00|15308.4|15307.4|15306.3|15305.3|15308.5|15307.5|15305|15304|78
1642613590000|2022-01-19 17:33:10|15306.4|15305.4|15307|15306|15307.3|15306.3|15302.9|15301.9|105
1642613600000|2022-01-19 17:33:20|15306.9|15305.9|15301.6|15300.6|15307.1|15306.1|15301.4|15300.4|105
1642613610000|2022-01-19 17:33:30|15302|15301|15300|15299|15302.9|15301.9|15300|15299|110
1642613620000|2022-01-19 17:33:40|15301|15300|15302|15301|15304|15303|15300.4|15299.4|79
1642613630000|2022-01-19 17:33:50|15301.9|15300.9|15306.1|15305.1|15307.6|15306.6|15301.9|15300.9|105
1642613640000|2022-01-19 17:34:00|15306|15305|15305.9|15304.9|15307.6|15306.6|15304.6|15303.6|91
1642613650000|2022-01-19 17:34:10|15305.8|15304.8|15306.8|15305.8|15308.1|15307.1|15305.3|15304.3|47
1642613660000|2022-01-19 17:34:20|15306.6|15305.6|15307.4|15306.4|15307.9|15306.9|15304.9|15303.9|65
1642613670000|2022-01-19 17:34:30|15307.1|15306.1|15309|15308|15310.6|15309.6|15305.6|15304.6|106
1642613680000|2022-01-19 17:34:40|15308.9|15307.9|15306.8|15305.8|15310.3|15309.3|15306.6|15305.6|118
1642613690000|2022-01-19 17:34:50|15306.6|15305.6|15299.5|15298.5|15307|15306|15298.5|15297.5|186
1642613700000|2022-01-19 17:35:00|15299.8|15298.8|15300.1|15299.1|15302.9|15301.9|15298|15297|126
1642613710000|2022-01-19 17:35:10|15300.8|15299.8|15298.6|15297.6|15300.8|15299.8|15298.1|15297.1|109
1642613720000|2022-01-19 17:35:20|15298.8|15297.8|15299.6|15298.6|15302|15301|15296.6|15295.6|123
1642613730000|2022-01-19 17:35:30|15299.8|15298.8|15297.5|15296.5|15299.8|15298.8|15296.4|15295.4|320
1642613740000|2022-01-19 17:35:40|15297.4|15296.4|15301|15300|15302.1|15301.1|15297.1|15296.1|94
1642613750000|2022-01-19 17:35:50|15300.9|15299.9|15301.8|15300.8|15303.6|15302.6|15299.8|15298.8|83
1642613760000|2022-01-19 17:36:00|15301.9|15300.9|15299.5|15298.5|15302.5|15301.5|15297.1|15296.1|126
1642613770000|2022-01-19 17:36:10|15299.1|15298.1|15301|15300|15301.6|15300.6|15298.8|15297.8|124
1642613780000|2022-01-19 17:36:20|15301.1|15300.1|15302.6|15301.6|15305.3|15304.3|15300.8|15299.8|291
1642613790000|2022-01-19 17:36:30|15302.5|15301.5|15301|15300|15303.8|15302.8|15300.8|15299.8|64
1642613800000|2022-01-19 17:36:40|15300.9|15299.9|15301.4|15300.4|15303.6|15302.6|15299.6|15298.6|57
1642613810000|2022-01-19 17:36:50|15301.5|15300.5|15300|15299|15301.8|15300.8|15298|15297|124
1642613820000|2022-01-19 17:37:00|15299.8|15298.8|15307.8|15306.8|15308.3|15307.3|15299.8|15298.8|206
1642613830000|2022-01-19 17:37:10|15308|15307|15310.3|15309.3|15313|15312|15307.8|15306.8|320
1642613840000|2022-01-19 17:37:20|15310|15309|15306.3|15305.3|15313.4|15312.4|15303.3|15302.3|223
1642613850000|2022-01-19 17:37:30|15306.6|15305.6|15307.1|15306.1|15307.3|15306.3|15305.5|15304.5|56
1642613860000|2022-01-19 17:37:40|15307|15306|15311|15310|15311.5|15310.5|15306.4|15305.4|62
1642613870000|2022-01-19 17:37:50|15311.6|15310.6|15309.1|15308.1|15312.3|15311.3|15308.4|15307.4|67
1642613880000|2022-01-19 17:38:00|15309|15308|15309.9|15308.9|15310.9|15309.9|15306.5|15305.5|69
1642613890000|2022-01-19 17:38:10|15310.1|15309.1|15303.9|15302.9|15310.4|15309.4|15303.4|15302.4|149
1642613900000|2022-01-19 17:38:20|15303.8|15302.8|15304.9|15303.9|15307.6|15306.6|15303.8|15302.8|143
1642613910000|2022-01-19 17:38:30|15304.8|15303.8|15301.8|15300.8|15304.8|15303.8|15300.3|15299.3|97
1642613920000|2022-01-19 17:38:40|15301.6|15300.6|15299.5|15298.5|15302.3|15301.3|15298.3|15297.3|117
1642613930000|2022-01-19 17:38:50|15299|15298|15297.6|15296.6|15299|15298|15295|15294|286
1642613940000|2022-01-19 17:39:00|15297.8|15296.8|15292|15291|15297.8|15296.8|15292|15291|358
1642613950000|2022-01-19 17:39:10|15291.5|15290.5|15294|15293|15295.5|15294.5|15290.5|15289.5|246
1642613960000|2022-01-19 17:39:20|15294.6|15293.6|15291|15290|15296.5|15295.5|15287.5|15286.5|278
1642613970000|2022-01-19 17:39:30|15290.8|15289.8|15289.5|15288.5|15291.8|15290.8|15288.4|15287.4|141
1642613980000|2022-01-19 17:39:40|15289.6|15288.6|15290.9|15289.9|15291.8|15290.8|15288.3|15287.3|160
1642613990000|2022-01-19 17:39:50|15290.8|15289.8|15290.4|15289.4|15290.9|15289.9|15288.4|15287.4|179
1642614000000|2022-01-19 17:40:00|15291|15290|15298.1|15297.1|15299|15298|15290.1|15289.1|313
1642614010000|2022-01-19 17:40:10|15298.3|15297.3|15297.8|15296.8|15299|15298|15295.3|15294.3|96
1642614020000|2022-01-19 17:40:20|15297.3|15296.3|15297|15296|15299.4|15298.4|15296.4|15295.4|74
1642614030000|2022-01-19 17:40:30|15296.9|15295.9|15295.8|15294.8|15297.6|15296.6|15294|15293|94
1642614040000|2022-01-19 17:40:40|15296|15295|15289.9|15288.9|15296|15295|15287.6|15286.6|153
1642614050000|2022-01-19 17:40:50|15289.8|15288.8|15288.4|15287.4|15291|15290|15285.8|15284.8|228
1642614060000|2022-01-19 17:41:00|15288.5|15287.5|15285.1|15284.1|15291|15290|15284.6|15283.6|286
1642614070000|2022-01-19 17:41:10|15285|15284|15283|15282|15288.8|15287.8|15282.5|15281.5|181
1642614080000|2022-01-19 17:41:20|15282.9|15281.9|15280.9|15279.9|15283.1|15282.1|15280.1|15279.1|143
1642614090000|2022-01-19 17:41:30|15280.8|15279.8|15283.5|15282.5|15285|15284|15280.8|15279.8|251
1642614100000|2022-01-19 17:41:40|15283.3|15282.3|15280.6|15279.6|15284|15283|15280|15279|118
1642614110000|2022-01-19 17:41:50|15280.5|15279.5|15281.3|15280.3|15283.6|15282.6|15280.1|15279.1|84
1642614120000|2022-01-19 17:42:00|15281.4|15280.4|15286.1|15285.1|15289.4|15288.4|15281|15280|298
1642614130000|2022-01-19 17:42:10|15286|15285|15287.8|15286.8|15288.6|15287.6|15285.3|15284.3|88
1642614140000|2022-01-19 17:42:20|15287.6|15286.6|15282.8|15281.8|15287.6|15286.6|15282|15281|157
1642614150000|2022-01-19 17:42:30|15282.5|15281.5|15283.6|15282.6|15286.5|15285.5|15280.3|15279.3|169
1642614160000|2022-01-19 17:42:40|15283.5|15282.5|15284.9|15283.9|15287.3|15286.3|15282.6|15281.6|61
1642614170000|2022-01-19 17:42:50|15285|15284|15287.3|15286.3|15288.3|15287.3|15284.3|15283.3|91
1642614180000|2022-01-19 17:43:00|15287.1|15286.1|15288.4|15287.4|15290.1|15289.1|15286.3|15285.3|216
1642614190000|2022-01-19 17:43:10|15288.3|15287.3|15286.9|15285.9|15290.1|15289.1|15286.9|15285.9|71
1642614200000|2022-01-19 17:43:20|15286.8|15285.8|15292.5|15291.5|15292.8|15291.8|15286.3|15285.3|143
1642614210000|2022-01-19 17:43:30|15292.6|15291.6|15290.3|15289.3|15292.6|15291.6|15288.1|15287.1|78
1642614220000|2022-01-19 17:43:40|15289.9|15288.9|15285.5|15284.5|15290.3|15289.3|15284.4|15283.4|110
1642614230000|2022-01-19 17:43:50|15285.4|15284.4|15289.4|15288.4|15291.3|15290.3|15285.1|15284.1|211
1642614240000|2022-01-19 17:44:00|15289.8|15288.8|15290|15289|15291.8|15290.8|15288.3|15287.3|74
1642614250000|2022-01-19 17:44:10|15289.9|15288.9|15286.5|15285.5|15291.3|15290.3|15286.5|15285.5|85
1642614260000|2022-01-19 17:44:20|15286.8|15285.8|15292.8|15291.8|15293.5|15292.5|15285.1|15284.1|94
1642614270000|2022-01-19 17:44:30|15292.5|15291.5|15290.1|15289.1|15293.1|15292.1|15290|15289|72
1642614280000|2022-01-19 17:44:40|15290.4|15289.4|15288.8|15287.8|15291.8|15290.8|15288|15287|117
1642614290000|2022-01-19 17:44:50|15288.6|15287.6|15289.3|15288.3|15291.4|15290.4|15288.4|15287.4|55
1642614300000|2022-01-19 17:45:00|15289|15288|15282.5|15281.5|15290.1|15289.1|15282.1|15281.1|198
1642614310000|2022-01-19 17:45:10|15282.6|15281.6|15284.9|15283.9|15285.8|15284.8|15281.9|15280.9|89
1642614320000|2022-01-19 17:45:20|15284.6|15283.6|15285|15284|15285.5|15284.5|15280.5|15279.5|123
1642614330000|2022-01-19 17:45:30|15284.8|15283.8|15286.9|15285.9|15287.8|15286.8|15284.8|15283.8|82
1642614340000|2022-01-19 17:45:40|15286.8|15285.8|15289.8|15288.8|15292.3|15291.3|15286.3|15285.3|121
1642614350000|2022-01-19 17:45:50|15290.1|15289.1|15293.9|15292.9|15295|15294|15289.8|15288.8|344
1642614360000|2022-01-19 17:46:00|15294.3|15293.3|15296.1|15295.1|15298.3|15297.3|15291.8|15290.8|231
1642614370000|2022-01-19 17:46:10|15296.8|15295.8|15307|15306|15307|15306|15296.3|15295.3|521
1642614380000|2022-01-19 17:46:20|15307.3|15306.3|15311.3|15310.3|15312.5|15311.5|15307.3|15306.3|403
1642614390000|2022-01-19 17:46:30|15311.1|15310.1|15311.9|15310.9|15314.3|15313.3|15310.6|15309.6|289
1642614400000|2022-01-19 17:46:40|15311.8|15310.8|15310|15309|15313|15312|15310|15309|122
1642614410000|2022-01-19 17:46:50|15310.1|15309.1|15315|15314|15315.1|15314.1|15308.5|15307.5|203
1642614420000|2022-01-19 17:47:00|15316.1|15315.1|15325.5|15324.5|15325.9|15324.9|15315.9|15314.9|753
1642614430000|2022-01-19 17:47:10|15325.6|15324.6|15323.3|15322.3|15327.3|15326.3|15319.5|15318.5|429
1642614440000|2022-01-19 17:47:20|15322.9|15321.9|15322.4|15321.4|15324.5|15323.5|15319.4|15318.4|173
1642614450000|2022-01-19 17:47:30|15321.8|15320.8|15324.3|15323.3|15326.6|15325.6|15319.9|15318.9|124
1642614460000|2022-01-19 17:47:40|15324|15323|15323.6|15322.6|15326.9|15325.9|15323.4|15322.4|122
1642614470000|2022-01-19 17:47:50|15323.8|15322.8|15323.1|15322.1|15325.5|15324.5|15323|15322|71
1642614480000|2022-01-19 17:48:00|15323|15322|15319.5|15318.5|15325|15324|15319.4|15318.4|180
1642614490000|2022-01-19 17:48:10|15319|15318|15318.3|15317.3|15319.8|15318.8|15317.4|15316.4|98
1642614500000|2022-01-19 17:48:20|15317.6|15316.6|15318|15317|15320.5|15319.5|15317.5|15316.5|87
1642614510000|2022-01-19 17:48:30|15316.4|15315.4|15312.5|15311.5|15318.5|15317.5|15311.9|15310.9|261
1642614520000|2022-01-19 17:48:40|15312.1|15311.1|15313.8|15312.8|15316.5|15315.5|15311.5|15310.5|112
1642614530000|2022-01-19 17:48:50|15314|15313|15315.9|15314.9|15317.3|15316.3|15311.9|15310.9|71
1642614540000|2022-01-19 17:49:00|15316|15315|15313.4|15312.4|15316|15315|15310.3|15309.3|97
1642614550000|2022-01-19 17:49:10|15313.3|15312.3|15309.9|15308.9|15314.1|15313.1|15309.5|15308.5|89
1642614560000|2022-01-19 17:49:20|15309.8|15308.8|15310.3|15309.3|15311.8|15310.8|15309.3|15308.3|106
1642614570000|2022-01-19 17:49:30|15310.1|15309.1|15309.3|15308.3|15310.9|15309.9|15308.5|15307.5|56
1642614580000|2022-01-19 17:49:40|15309.1|15308.1|15311.1|15310.1|15312.6|15311.6|15309.1|15308.1|82
1642614590000|2022-01-19 17:49:50|15311|15310|15309.9|15308.9|15312.8|15311.8|15308.4|15307.4|69
1642614600000|2022-01-19 17:50:00|15309.8|15308.8|15305.8|15304.8|15310.9|15309.9|15304.6|15303.6|233
1642614610000|2022-01-19 17:50:10|15305.6|15304.6|15308.6|15307.6|15309.8|15308.8|15304.3|15303.3|152
1642614620000|2022-01-19 17:50:20|15308.9|15307.9|15311.4|15310.4|15311.5|15310.5|15308.8|15307.8|122
1642614630000|2022-01-19 17:50:30|15311.8|15310.8|15315.6|15314.6|15316.4|15315.4|15310.1|15309.1|236
1642614640000|2022-01-19 17:50:40|15315.5|15314.5|15318.5|15317.5|15320.8|15319.8|15315.3|15314.3|250
1642614650000|2022-01-19 17:50:50|15318.8|15317.8|15319.1|15318.1|15319.1|15318.1|15316.3|15315.3|75
1642614660000|2022-01-19 17:51:00|15319|15318|15316.1|15315.1|15319|15318|15315.5|15314.5|63
1642614670000|2022-01-19 17:51:10|15316.3|15315.3|15316.6|15315.6|15320.3|15319.3|15316.3|15315.3|118
1642614680000|2022-01-19 17:51:20|15316.5|15315.5|15315.5|15314.5|15318.8|15317.8|15315.5|15314.5|34
1642614690000|2022-01-19 17:51:30|15315.9|15314.9|15315|15314|15317|15316|15313.8|15312.8|72
1642614700000|2022-01-19 17:51:40|15315.1|15314.1|15314.4|15313.4|15316|15315|15312.9|15311.9|50
1642614710000|2022-01-19 17:51:50|15314.5|15313.5|15309.4|15308.4|15315.1|15314.1|15309.3|15308.3|100
1642614720000|2022-01-19 17:52:00|15309.3|15308.3|15303.9|15302.9|15310.8|15309.8|15302.9|15301.9|176
1642614730000|2022-01-19 17:52:10|15303.6|15302.6|15306.1|15305.1|15306.9|15305.9|15303.3|15302.3|80
1642614740000|2022-01-19 17:52:20|15306|15305|15305.1|15304.1|15306.6|15305.6|15303.9|15302.9|86
1642614750000|2022-01-19 17:52:30|15305.3|15304.3|15305.3|15304.3|15307.3|15306.3|15304.3|15303.3|64
1642614760000|2022-01-19 17:52:40|15305.4|15304.4|15304|15303|15306|15305|15303.1|15302.1|78
1642614770000|2022-01-19 17:52:50|15303.5|15302.5|15310.9|15309.9|15311|15310|15301.5|15300.5|132
1642614780000|2022-01-19 17:53:00|15310.6|15309.6|15307.6|15306.6|15312.8|15311.8|15307|15306|189
1642614790000|2022-01-19 17:53:10|15307.4|15306.4|15300.5|15299.5|15307.4|15306.4|15300.5|15299.5|126
1642614800000|2022-01-19 17:53:20|15300.6|15299.6|15302.3|15301.3|15302.6|15301.6|15298.1|15297.1|139
1642614810000|2022-01-19 17:53:30|15300.8|15299.8|15298.8|15297.8|15302.5|15301.5|15298.1|15297.1|146
1642614820000|2022-01-19 17:53:40|15298.6|15297.6|15300.8|15299.8|15301.6|15300.6|15298.1|15297.1|52
1642614830000|2022-01-19 17:53:50|15300.9|15299.9|15301|15300|15301|15300|15297.5|15296.5|78
1642614840000|2022-01-19 17:54:00|15300.8|15299.8|15299.8|15298.8|15303.5|15302.5|15299.6|15298.6|81
1642614850000|2022-01-19 17:54:10|15299.6|15298.6|15303.9|15302.9|15305.1|15304.1|15297.8|15296.8|146
1642614860000|2022-01-19 17:54:20|15304|15303|15297.8|15296.8|15305.3|15304.3|15297.8|15296.8|213
1642614870000|2022-01-19 17:54:30|15298.5|15297.5|15294.4|15293.4|15298.5|15297.5|15291.8|15290.8|294
1642614880000|2022-01-19 17:54:40|15294.3|15293.3|15292.8|15291.8|15297.3|15296.3|15291.8|15290.8|148
1642614890000|2022-01-19 17:54:50|15293.1|15292.1|15291.1|15290.1|15293.4|15292.4|15290.3|15289.3|218
1642614900000|2022-01-19 17:55:00|15291|15290|15295.4|15294.4|15297|15296|15291|15290|165
1642614910000|2022-01-19 17:55:10|15295.1|15294.1|15297.5|15296.5|15299.6|15298.6|15293.6|15292.6|122
1642614920000|2022-01-19 17:55:20|15297.6|15296.6|15299|15298|15300.5|15299.5|15297.5|15296.5|74
1642614930000|2022-01-19 17:55:30|15299.4|15298.4|15300.1|15299.1|15300.1|15299.1|15296.9|15295.9|49
1642614940000|2022-01-19 17:55:40|15302.5|15301.5|15302.4|15301.4|15302.5|15301.5|15299.3|15298.3|87
1642614950000|2022-01-19 17:55:50|15301.6|15300.6|15303.1|15302.1|15303.5|15302.5|15299.8|15298.8|72
1642614960000|2022-01-19 17:56:00|15303.3|15302.3|15302|15301|15303.6|15302.6|15299|15298|153
1642614970000|2022-01-19 17:56:10|15301.9|15300.9|15305.8|15304.8|15310.5|15309.5|15301.8|15300.8|238
1642614980000|2022-01-19 17:56:20|15305.3|15304.3|15306.8|15305.8|15309.4|15308.4|15303.9|15302.9|83
1642614990000|2022-01-19 17:56:30|15306.6|15305.6|15307.1|15306.1|15308.9|15307.9|15305|15304|89
1642615000000|2022-01-19 17:56:40|15307.3|15306.3|15305.6|15304.6|15307.8|15306.8|15305.5|15304.5|45
1642615010000|2022-01-19 17:56:50|15305.8|15304.8|15315|15314|15315.5|15314.5|15305.5|15304.5|194
1642615020000|2022-01-19 17:57:00|15315.1|15314.1|15312.3|15311.3|15315.3|15314.3|15308.9|15307.9|293
1642615030000|2022-01-19 17:57:10|15312.5|15311.5|15313.3|15312.3|15315.1|15314.1|15311.3|15310.3|151
1642615040000|2022-01-19 17:57:20|15313.1|15312.1|15313.1|15312.1|15316|15315|15311|15310|138
1642615050000|2022-01-19 17:57:30|15313.6|15312.6|15313.4|15312.4|15316.5|15315.5|15312.8|15311.8|75
1642615060000|2022-01-19 17:57:40|15313.5|15312.5|15315.8|15314.8|15317.3|15316.3|15311.1|15310.1|61
1642615070000|2022-01-19 17:57:50|15316.1|15315.1|15314.1|15313.1|15317|15316|15314.1|15313.1|43
1642615080000|2022-01-19 17:58:00|15313.8|15312.8|15313.1|15312.1|15314.8|15313.8|15311|15310|92
1642615090000|2022-01-19 17:58:10|15313.4|15312.4|15311.6|15310.6|15314.3|15313.3|15309.5|15308.5|83
1642615100000|2022-01-19 17:58:20|15311.5|15310.5|15308.4|15307.4|15313.1|15312.1|15308|15307|76
1642615110000|2022-01-19 17:58:30|15308.5|15307.5|15311.5|15310.5|15312.5|15311.5|15308.5|15307.5|62
1642615120000|2022-01-19 17:58:40|15311.4|15310.4|15309.9|15308.9|15315|15314|15309.9|15308.9|43
1642615130000|2022-01-19 17:58:50|15310|15309|15310.5|15309.5|15311|15310|15309|15308|47
1642615140000|2022-01-19 17:59:00|15310.6|15309.6|15314|15313|15314.5|15313.5|15309.8|15308.8|39
1642615150000|2022-01-19 17:59:10|15314.1|15313.1|15316.8|15315.8|15318.3|15317.3|15313.9|15312.9|163
1642615160000|2022-01-19 17:59:20|15316.9|15315.9|15315.5|15314.5|15318.1|15317.1|15314|15313|61
1642615170000|2022-01-19 17:59:30|15315|15314|15317.4|15316.4|15318.5|15317.5|15312.1|15311.1|75
1642615180000|2022-01-19 17:59:40|15317.5|15316.5|15330.9|15329.9|15332.5|15331.5|15317.3|15316.3|498
1642615190000|2022-01-19 17:59:50|15331|15330|15327|15326|15332.1|15331.1|15323.6|15322.6|287
1642615200000|2022-01-19 18:00:00|15327.9|15326.9|15313.6|15312.6|15331.8|15330.8|15312.9|15311.9|387
1642615210000|2022-01-19 18:00:10|15314.1|15313.1|15305.3|15304.3|15315.3|15314.3|15303.5|15302.5|341
1642615220000|2022-01-19 18:00:20|15303.5|15302.5|15308|15307|15310.1|15309.1|15300.6|15299.6|278
1642615230000|2022-01-19 18:00:30|15308.3|15307.3|15307.1|15306.1|15309.6|15308.6|15304.3|15303.3|257
1642615240000|2022-01-19 18:00:40|15305.5|15304.5|15293.1|15292.1|15305.9|15304.9|15292.6|15291.6|274
1642615250000|2022-01-19 18:00:50|15293.3|15292.3|15287.5|15286.5|15296.4|15295.4|15287.4|15286.4|430
1642615260000|2022-01-19 18:01:00|15284.9|15283.9|15293|15292|15299.6|15298.6|15284.9|15283.9|371
1642615270000|2022-01-19 18:01:10|15293.1|15292.1|15300|15299|15303|15302|15293.1|15292.1|173
1642615280000|2022-01-19 18:01:20|15299.9|15298.9|15300.3|15299.3|15303.3|15302.3|15297.5|15296.5|130
1642615290000|2022-01-19 18:01:30|15300.1|15299.1|15300.6|15299.6|15303.6|15302.6|15294.6|15293.6|116
1642615300000|2022-01-19 18:01:40|15300.3|15299.3|15301.5|15300.5|15305|15304|15299|15298|105
1642615310000|2022-01-19 18:01:50|15301.4|15300.4|15302.6|15301.6|15304.6|15303.6|15299.4|15298.4|95
1642615320000|2022-01-19 18:02:00|15303.1|15302.1|15302.3|15301.3|15306.8|15305.8|15301.3|15300.3|129
1642615330000|2022-01-19 18:02:10|15301.9|15300.9|15319.4|15318.4|15323.9|15322.9|15301.4|15300.4|616
1642615340000|2022-01-19 18:02:20|15320|15319|15316.6|15315.6|15322|15321|15314.1|15313.1|262
1642615350000|2022-01-19 18:02:30|15318|15317|15315.8|15314.8|15326.1|15325.1|15315.8|15314.8|289
1642615360000|2022-01-19 18:02:40|15314.5|15313.5|15313.5|15312.5|15314.5|15313.5|15310|15309|237
1642615370000|2022-01-19 18:02:50|15313.6|15312.6|15314.4|15313.4|15318.6|15317.6|15311.8|15310.8|112
1642615380000|2022-01-19 18:03:00|15314.6|15313.6|15313.5|15312.5|15315.4|15314.4|15310.8|15309.8|92
1642615390000|2022-01-19 18:03:10|15313.4|15312.4|15312.4|15311.4|15314.5|15313.5|15308.6|15307.6|133
1642615400000|2022-01-19 18:03:20|15313.3|15312.3|15312.1|15311.1|15317|15316|15309.3|15308.3|78
1642615410000|2022-01-19 18:03:30|15312.4|15311.4|15311.8|15310.8|15312.8|15311.8|15308.4|15307.4|71
1642615420000|2022-01-19 18:03:40|15311.1|15310.1|15311|15310|15316.3|15315.3|15309.1|15308.1|110
1642615430000|2022-01-19 18:03:50|15310.9|15309.9|15310.4|15309.4|15310.9|15309.9|15308.6|15307.6|108
1642615440000|2022-01-19 18:04:00|15311.4|15310.4|15314.1|15313.1|15315.8|15314.8|15310.9|15309.9|79
1642615450000|2022-01-19 18:04:10|15314.3|15313.3|15316|15315|15317.1|15316.1|15310.1|15309.1|141
1642615460000|2022-01-19 18:04:20|15316.8|15315.8|15316.8|15315.8|15318.1|15317.1|15314|15313|133
1642615470000|2022-01-19 18:04:30|15316.5|15315.5|15317.8|15316.8|15319.1|15318.1|15314.8|15313.8|136
1642615480000|2022-01-19 18:04:40|15317.6|15316.6|15318.5|15317.5|15319.6|15318.6|15315|15314|159
1642615490000|2022-01-19 18:04:50|15318|15317|15317.8|15316.8|15319.3|15318.3|15316.5|15315.5|65
1642615500000|2022-01-19 18:05:00|15317.6|15316.6|15308|15307|15317.6|15316.6|15301.6|15300.6|393
1642615510000|2022-01-19 18:05:10|15307.3|15306.3|15305.6|15304.6|15308.8|15307.8|15297.1|15296.1|242
1642615520000|2022-01-19 18:05:20|15305.8|15304.8|15305|15304|15307.9|15306.9|15303.6|15302.6|104
1642615530000|2022-01-19 18:05:30|15304.8|15303.8|15303.8|15302.8|15307|15306|15300.9|15299.9|81
1642615540000|2022-01-19 18:05:40|15303.9|15302.9|15308.1|15307.1|15309.1|15308.1|15302.9|15301.9|93
1642615550000|2022-01-19 18:05:50|15308.3|15307.3|15309.1|15308.1|15309.8|15308.8|15304.9|15303.9|79
1642615560000|2022-01-19 18:06:00|15309.5|15308.5|15306.6|15305.6|15312.1|15311.1|15302.3|15301.3|149
1642615570000|2022-01-19 18:06:10|15306.8|15305.8|15308|15307|15312.6|15311.6|15305.6|15304.6|86
1642615580000|2022-01-19 18:06:20|15307.8|15306.8|15306.9|15305.9|15308.6|15307.6|15304|15303|51
1642615590000|2022-01-19 18:06:30|15306.5|15305.5|15305.1|15304.1|15308.8|15307.8|15304.5|15303.5|124
1642615600000|2022-01-19 18:06:40|15304.5|15303.5|15309|15308|15311.6|15310.6|15303.9|15302.9|89
1642615610000|2022-01-19 18:06:50|15311.3|15310.3|15314.3|15313.3|15316|15315|15306.8|15305.8|304
1642615620000|2022-01-19 18:07:00|15314.1|15313.1|15307.6|15306.6|15314.1|15313.1|15306.9|15305.9|80
1642615630000|2022-01-19 18:07:10|15307.5|15306.5|15305.1|15304.1|15308.5|15307.5|15299.9|15298.9|212
1642615640000|2022-01-19 18:07:20|15305.3|15304.3|15305.1|15304.1|15306.5|15305.5|15303|15302|94
1642615650000|2022-01-19 18:07:30|15305.4|15304.4|15307.1|15306.1|15307.3|15306.3|15302.4|15301.4|75
1642615660000|2022-01-19 18:07:40|15307.5|15306.5|15305.8|15304.8|15310|15309|15305|15304|80
1642615670000|2022-01-19 18:07:50|15305.6|15304.6|15307.8|15306.8|15309.4|15308.4|15304.3|15303.3|51
1642615680000|2022-01-19 18:08:00|15306.8|15305.8|15303.3|15302.3|15306.8|15305.8|15302.3|15301.3|78
1642615690000|2022-01-19 18:08:10|15303.1|15302.1|15306|15305|15308|15307|15303.1|15302.1|31
1642615700000|2022-01-19 18:08:20|15306.1|15305.1|15305.3|15304.3|15308.1|15307.1|15304.5|15303.5|33
1642615710000|2022-01-19 18:08:30|15305|15304|15304.8|15303.8|15305|15304|15302.1|15301.1|70
1642615720000|2022-01-19 18:08:40|15304.9|15303.9|15303.8|15302.8|15306|15305|15303|15302|22
1642615730000|2022-01-19 18:08:50|15304|15303|15306.4|15305.4|15306.5|15305.5|15300.9|15299.9|58
1642615740000|2022-01-19 18:09:00|15306.3|15305.3|15303.1|15302.1|15307.3|15306.3|15300.8|15299.8|86
1642615750000|2022-01-19 18:09:10|15303|15302|15293.9|15292.9|15303|15302|15293|15292|228
1642615760000|2022-01-19 18:09:20|15294.3|15293.3|15297.6|15296.6|15297.6|15296.6|15293|15292|119
1642615770000|2022-01-19 18:09:30|15297.5|15296.5|15298.9|15297.9|15299.5|15298.5|15295.3|15294.3|84
1642615780000|2022-01-19 18:09:40|15299|15298|15300.8|15299.8|15303.4|15302.4|15297.5|15296.5|84
1642615790000|2022-01-19 18:09:50|15302|15301|15301.5|15300.5|15303.3|15302.3|15300|15299|40
1642615800000|2022-01-19 18:10:00|15303.3|15302.3|15309.9|15308.9|15312.1|15311.1|15301.8|15300.8|196
1642615810000|2022-01-19 18:10:10|15309.8|15308.8|15311|15310|15313.4|15312.4|15306.9|15305.9|121
1642615820000|2022-01-19 18:10:20|15311.3|15310.3|15311.3|15310.3|15311.6|15310.6|15308.8|15307.8|66
1642615830000|2022-01-19 18:10:30|15310.5|15309.5|15309|15308|15310.8|15309.8|15307.3|15306.3|61
1642615840000|2022-01-19 18:10:40|15309.8|15308.8|15309.5|15308.5|15310.9|15309.9|15307.8|15306.8|49
1642615850000|2022-01-19 18:10:50|15310.5|15309.5|15313.8|15312.8|15314.3|15313.3|15309.9|15308.9|71
1642615860000|2022-01-19 18:11:00|15313.9|15312.9|15311|15310|15314.6|15313.6|15310.8|15309.8|96
1642615870000|2022-01-19 18:11:10|15311.4|15310.4|15313.4|15312.4|15314.6|15313.6|15310.4|15309.4|58
1642615880000|2022-01-19 18:11:20|15314|15313|15313.1|15312.1|15314.6|15313.6|15311.5|15310.5|45
1642615890000|2022-01-19 18:11:30|15313.3|15312.3|15317.3|15316.3|15319.8|15318.8|15313.3|15312.3|199
1642615900000|2022-01-19 18:11:40|15316.9|15315.9|15311|15310|15318.3|15317.3|15308.5|15307.5|107
1642615910000|2022-01-19 18:11:50|15311.3|15310.3|15312|15311|15312.8|15311.8|15309.4|15308.4|40
1642615920000|2022-01-19 18:12:00|15313.6|15312.6|15305|15304|15314.6|15313.6|15302.4|15301.4|331
1642615930000|2022-01-19 18:12:10|15305.4|15304.4|15302.6|15301.6|15305.4|15304.4|15298.4|15297.4|96
1642615940000|2022-01-19 18:12:20|15302.8|15301.8|15303.4|15302.4|15304.1|15303.1|15302|15301|68
1642615950000|2022-01-19 18:12:30|15304.9|15303.9|15302.4|15301.4|15306|15305|15301.9|15300.9|81
1642615960000|2022-01-19 18:12:40|15302.5|15301.5|15303.8|15302.8|15304.8|15303.8|15302|15301|42
1642615970000|2022-01-19 18:12:50|15303.6|15302.6|15303.4|15302.4|15304.1|15303.1|15302.3|15301.3|39
1642615980000|2022-01-19 18:13:00|15302.8|15301.8|15304.5|15303.5|15304.5|15303.5|15301.3|15300.3|63
1642615990000|2022-01-19 18:13:10|15306.6|15305.6|15304.8|15303.8|15310.1|15309.1|15303.4|15302.4|199
1642616000000|2022-01-19 18:13:20|15305|15304|15305.9|15304.9|15307|15306|15303.1|15302.1|47
1642616010000|2022-01-19 18:13:30|15305.3|15304.3|15305.9|15304.9|15307.4|15306.4|15305|15304|45
1642616020000|2022-01-19 18:13:40|15306|15305|15304|15303|15308.6|15307.6|15303.9|15302.9|53
1642616030000|2022-01-19 18:13:50|15304.9|15303.9|15303.1|15302.1|15307.6|15306.6|15303.1|15302.1|90
1642616040000|2022-01-19 18:14:00|15303.3|15302.3|15307.3|15306.3|15308.6|15307.6|15301.5|15300.5|99
1642616050000|2022-01-19 18:14:10|15307.1|15306.1|15310.5|15309.5|15311.3|15310.3|15307|15306|80
1642616060000|2022-01-19 18:14:20|15311.8|15310.8|15313|15312|15315.9|15314.9|15310.4|15309.4|144
1642616070000|2022-01-19 18:14:30|15313.1|15312.1|15313.9|15312.9|15315.5|15314.5|15312.5|15311.5|91
1642616080000|2022-01-19 18:14:40|15314.1|15313.1|15315.1|15314.1|15315.6|15314.6|15312.1|15311.1|146
1642616090000|2022-01-19 18:14:50|15315.6|15314.6|15315|15314|15320.1|15319.1|15315|15314|182
1642616100000|2022-01-19 18:15:00|15315.1|15314.1|15317.5|15316.5|15319.8|15318.8|15314.1|15313.1|129
1642616110000|2022-01-19 18:15:10|15317.4|15316.4|15319.8|15318.8|15321.4|15320.4|15316.4|15315.4|166
1642616120000|2022-01-19 18:15:20|15319.6|15318.6|15318.9|15317.9|15324.1|15323.1|15317.3|15316.3|322
1642616130000|2022-01-19 18:15:30|15319.3|15318.3|15322.1|15321.1|15322.1|15321.1|15316|15315|64
1642616140000|2022-01-19 18:15:40|15322|15321|15322.1|15321.1|15322.4|15321.4|15319.5|15318.5|49
1642616150000|2022-01-19 18:15:50|15322|15321|15314.8|15313.8|15322|15321|15313.4|15312.4|144
1642616160000|2022-01-19 18:16:00|15314.9|15313.9|15314.1|15313.1|15315.3|15314.3|15312.4|15311.4|87
1642616170000|2022-01-19 18:16:10|15314|15313|15321.3|15320.3|15323|15322|15314|15313|194
1642616180000|2022-01-19 18:16:20|15320.8|15319.8|15320.3|15319.3|15320.9|15319.9|15316.6|15315.6|98
1642616190000|2022-01-19 18:16:30|15320.1|15319.1|15317.4|15316.4|15320.1|15319.1|15315.4|15314.4|28
1642616200000|2022-01-19 18:16:40|15317.3|15316.3|15317.3|15316.3|15319.1|15318.1|15314|15313|79
1642616210000|2022-01-19 18:16:50|15317|15316|15315|15314|15317|15316|15314.3|15313.3|36
1642616220000|2022-01-19 18:17:00|15313.8|15312.8|15311.4|15310.4|15315.4|15314.4|15311.4|15310.4|97
1642616230000|2022-01-19 18:17:10|15310.8|15309.8|15313.5|15312.5|15314.3|15313.3|15307.9|15306.9|156
1642616240000|2022-01-19 18:17:20|15313.9|15312.9|15311.9|15310.9|15314.9|15313.9|15311.9|15310.9|35
1642616250000|2022-01-19 18:17:30|15312|15311|15309.6|15308.6|15315.6|15314.6|15307.3|15306.3|210
1642616260000|2022-01-19 18:17:40|15309.5|15308.5|15310.4|15309.4|15311.1|15310.1|15307|15306|62
1642616270000|2022-01-19 18:17:50|15310.5|15309.5|15311.3|15310.3|15313.3|15312.3|15310.4|15309.4|92
1642616280000|2022-01-19 18:18:00|15311.1|15310.1|15308|15307|15312|15311|15308|15307|77
1642616290000|2022-01-19 18:18:10|15308.5|15307.5|15308.8|15307.8|15309.4|15308.4|15307.3|15306.3|63
1642616300000|2022-01-19 18:18:20|15308.4|15307.4|15313.3|15312.3|15313.5|15312.5|15308.4|15307.4|47
1642616310000|2022-01-19 18:18:30|15313.4|15312.4|15313.6|15312.6|15314.3|15313.3|15312.3|15311.3|58
1642616320000|2022-01-19 18:18:40|15313.8|15312.8|15313.3|15312.3|15314.8|15313.8|15311.6|15310.6|42
1642616330000|2022-01-19 18:18:50|15313.4|15312.4|15311.9|15310.9|15314.3|15313.3|15311.5|15310.5|45
1642616340000|2022-01-19 18:19:00|15311.8|15310.8|15312.1|15311.1|15313|15312|15311.8|15310.8|17
1642616350000|2022-01-19 18:19:10|15312.3|15311.3|15314.3|15313.3|15317.6|15316.6|15310.8|15309.8|160
1642616360000|2022-01-19 18:19:20|15314|15313|15316.4|15315.4|15317.4|15316.4|15312.5|15311.5|56
1642616370000|2022-01-19 18:19:30|15316.5|15315.5|15312|15311|15316.5|15315.5|15311.4|15310.4|99
1642616380000|2022-01-19 18:19:40|15311.9|15310.9|15308.6|15307.6|15312.5|15311.5|15307.9|15306.9|110
1642616390000|2022-01-19 18:19:50|15308.5|15307.5|15310.1|15309.1|15311.4|15310.4|15307|15306|61
1642616400000|2022-01-19 18:20:00|15310.3|15309.3|15309.1|15308.1|15310.4|15309.4|15308.4|15307.4|49
1642616410000|2022-01-19 18:20:10|15309.6|15308.6|15304.9|15303.9|15310|15309|15303|15302|118
1642616420000|2022-01-19 18:20:20|15304.8|15303.8|15301.5|15300.5|15304.8|15303.8|15301|15300|190
1642616430000|2022-01-19 18:20:30|15301.6|15300.6|15302.8|15301.8|15304|15303|15301.4|15300.4|88
1642616440000|2022-01-19 18:20:40|15303.4|15302.4|15301.4|15300.4|15304.6|15303.6|15301.4|15300.4|93
1642616450000|2022-01-19 18:20:50|15301.3|15300.3|15296.5|15295.5|15301.5|15300.5|15295.5|15294.5|276
1642616460000|2022-01-19 18:21:00|15297|15296|15293.5|15292.5|15299.6|15298.6|15292.6|15291.6|226
1642616470000|2022-01-19 18:21:10|15293.3|15292.3|15292.3|15291.3|15295.4|15294.4|15290|15289|195
1642616480000|2022-01-19 18:21:20|15292.4|15291.4|15295.8|15294.8|15298.8|15297.8|15291.5|15290.5|165
1642616490000|2022-01-19 18:21:30|15295|15294|15297.6|15296.6|15298.1|15297.1|15295|15294|124
1642616500000|2022-01-19 18:21:40|15297.5|15296.5|15300|15299|15303.1|15302.1|15297.5|15296.5|115
1642616510000|2022-01-19 18:21:50|15300.1|15299.1|15301.5|15300.5|15301.5|15300.5|15299|15298|51
1642616520000|2022-01-19 18:22:00|15301.4|15300.4|15304.9|15303.9|15304.9|15303.9|15300.1|15299.1|79
1642616530000|2022-01-19 18:22:10|15305.1|15304.1|15307.1|15306.1|15307.8|15306.8|15304.9|15303.9|123
1642616540000|2022-01-19 18:22:20|15307.3|15306.3|15308.9|15307.9|15310.4|15309.4|15305.3|15304.3|98
1642616550000|2022-01-19 18:22:30|15309|15308|15306.3|15305.3|15309|15308|15305.5|15304.5|69
1642616560000|2022-01-19 18:22:40|15306.5|15305.5|15304.1|15303.1|15306.8|15305.8|15302.3|15301.3|68
1642616570000|2022-01-19 18:22:50|15304.3|15303.3|15307.6|15306.6|15308.3|15307.3|15304.1|15303.1|49
1642616580000|2022-01-19 18:23:00|15307.5|15306.5|15309.4|15308.4|15310.3|15309.3|15307.3|15306.3|41
1642616590000|2022-01-19 18:23:10|15310.1|15309.1|15308.8|15307.8|15311.9|15310.9|15307.5|15306.5|115
1642616600000|2022-01-19 18:23:20|15308.3|15307.3|15309|15308|15311.1|15310.1|15308.3|15307.3|65
1642616610000|2022-01-19 18:23:30|15308.5|15307.5|15309.8|15308.8|15310|15309|15307.6|15306.6|66
1642616620000|2022-01-19 18:23:40|15309.5|15308.5|15307.1|15306.1|15309.5|15308.5|15306.8|15305.8|30
1642616630000|2022-01-19 18:23:50|15307|15306|15303.4|15302.4|15308.5|15307.5|15301.9|15300.9|84
1642616640000|2022-01-19 18:24:00|15304|15303|15300.9|15299.9|15305|15304|15299.6|15298.6|88
1642616650000|2022-01-19 18:24:10|15300.8|15299.8|15297.5|15296.5|15303.4|15302.4|15297|15296|86
1642616660000|2022-01-19 18:24:20|15296.9|15295.9|15294.5|15293.5|15297.5|15296.5|15293.5|15292.5|166
1642616670000|2022-01-19 18:24:30|15294.6|15293.6|15295.8|15294.8|15297.3|15296.3|15294.5|15293.5|43
1642616680000|2022-01-19 18:24:40|15295.9|15294.9|15299.1|15298.1|15300.3|15299.3|15295.9|15294.9|45
1642616690000|2022-01-19 18:24:50|15299|15298|15299.3|15298.3|15299.4|15298.4|15296.4|15295.4|32
1642616700000|2022-01-19 18:25:00|15299.1|15298.1|15305|15304|15305.8|15304.8|15298.5|15297.5|107
1642616710000|2022-01-19 18:25:10|15304.4|15303.4|15303.9|15302.9|15306.4|15305.4|15301.3|15300.3|147
1642616720000|2022-01-19 18:25:20|15304|15303|15300.8|15299.8|15304|15303|15300.6|15299.6|88
1642616730000|2022-01-19 18:25:30|15300.9|15299.9|15305|15304|15305.4|15304.4|15300.5|15299.5|72
1642616740000|2022-01-19 18:25:40|15305.5|15304.5|15299.3|15298.3|15305.5|15304.5|15297.9|15296.9|103
1642616750000|2022-01-19 18:25:50|15299.4|15298.4|15303.3|15302.3|15303.3|15302.3|15298.9|15297.9|33
1642616760000|2022-01-19 18:26:00|15302.5|15301.5|15301.9|15300.9|15303.9|15302.9|15301|15300|71
1642616770000|2022-01-19 18:26:10|15301.8|15300.8|15299.3|15298.3|15301.9|15300.9|15298.9|15297.9|28
1642616780000|2022-01-19 18:26:20|15299.1|15298.1|15299.5|15298.5|15300.5|15299.5|15297.9|15296.9|39
1642616790000|2022-01-19 18:26:30|15299.4|15298.4|15299.9|15298.9|15300.6|15299.6|15299.4|15298.4|12
1642616800000|2022-01-19 18:26:40|15300|15299|15303|15302|15304.4|15303.4|15299.9|15298.9|108
1642616810000|2022-01-19 18:26:50|15302.9|15301.9|15301.5|15300.5|15303|15302|15300.4|15299.4|62
1642616820000|2022-01-19 18:27:00|15301.3|15300.3|15300.5|15299.5|15302.1|15301.1|15299.4|15298.4|64
1642616830000|2022-01-19 18:27:10|15300.4|15299.4|15298.6|15297.6|15300.8|15299.8|15297|15296|81
1642616840000|2022-01-19 18:27:20|15298.5|15297.5|15297|15296|15299.5|15298.5|15296|15295|64
1642616850000|2022-01-19 18:27:30|15296.3|15295.3|15296|15295|15297.6|15296.6|15294.4|15293.4|65
1642616860000|2022-01-19 18:27:40|15295.9|15294.9|15298|15297|15298.5|15297.5|15294.5|15293.5|34
1642616870000|2022-01-19 18:27:50|15297.9|15296.9|15294.4|15293.4|15298.9|15297.9|15294.3|15293.3|100
1642616880000|2022-01-19 18:28:00|15295.1|15294.1|15297.8|15296.8|15298.1|15297.1|15294.6|15293.6|128
1642616890000|2022-01-19 18:28:10|15297.6|15296.6|15293.6|15292.6|15298|15297|15291.4|15290.4|128
1642616900000|2022-01-19 18:28:20|15293.5|15292.5|15293.5|15292.5|15295.3|15294.3|15293.4|15292.4|43
1642616910000|2022-01-19 18:28:30|15293.6|15292.6|15289.1|15288.1|15293.6|15292.6|15288.6|15287.6|108
1642616920000|2022-01-19 18:28:40|15288.6|15287.6|15286.5|15285.5|15290|15289|15284.3|15283.3|292
1642616930000|2022-01-19 18:28:50|15286.6|15285.6|15287.1|15286.1|15288.3|15287.3|15284.6|15283.6|117
1642616940000|2022-01-19 18:29:00|15286.9|15285.9|15292|15291|15292.9|15291.9|15286.9|15285.9|119
1642616950000|2022-01-19 18:29:10|15291.9|15290.9|15285.1|15284.1|15291.9|15290.9|15284.9|15283.9|114
1642616960000|2022-01-19 18:29:20|15284.5|15283.5|15277|15276|15284.8|15283.8|15273.1|15272.1|439
1642616970000|2022-01-19 18:29:30|15277.1|15276.1|15271.9|15270.9|15277.1|15276.1|15270.9|15269.9|224
1642616980000|2022-01-19 18:29:40|15271.5|15270.5|15267.6|15266.6|15272.1|15271.1|15266.5|15265.5|319
1642616990000|2022-01-19 18:29:50|15269.4|15268.4|15270.1|15269.1|15270.6|15269.6|15268.1|15267.1|226
1642617000000|2022-01-19 18:30:00|15270|15269|15269.1|15268.1|15276.1|15275.1|15268.8|15267.8|304
1642617010000|2022-01-19 18:30:10|15269|15268|15265.4|15264.4|15270.4|15269.4|15264.5|15263.5|450
1642617020000|2022-01-19 18:30:20|15266.3|15265.3|15266.6|15265.6|15268.3|15267.3|15263.9|15262.9|192
1642617030000|2022-01-19 18:30:30|15266.5|15265.5|15266|15265|15267.6|15266.6|15263.6|15262.6|178
1642617040000|2022-01-19 18:30:40|15265|15264|15267|15266|15268.6|15267.6|15264.9|15263.9|160
1642617050000|2022-01-19 18:30:50|15267.1|15266.1|15272.4|15271.4|15273|15272|15265.1|15264.1|169
1642617060000|2022-01-19 18:31:00|15272.3|15271.3|15273.5|15272.5|15275.4|15274.4|15270.8|15269.8|143
1642617070000|2022-01-19 18:31:10|15273.6|15272.6|15273|15272|15275.6|15274.6|15272.5|15271.5|91
1642617080000|2022-01-19 18:31:20|15272.9|15271.9|15277.3|15276.3|15277.6|15276.6|15270.9|15269.9|182
1642617090000|2022-01-19 18:31:30|15277.5|15276.5|15274.6|15273.6|15277.6|15276.6|15273.1|15272.1|83
1642617100000|2022-01-19 18:31:40|15274.4|15273.4|15273.9|15272.9|15274.4|15273.4|15269.8|15268.8|94
1642617110000|2022-01-19 18:31:50|15274|15273|15274.4|15273.4|15275|15274|15271.9|15270.9|80
1642617120000|2022-01-19 18:32:00|15274.3|15273.3|15283|15282|15283|15282|15274|15273|285
1642617130000|2022-01-19 18:32:10|15283.1|15282.1|15281.5|15280.5|15284.1|15283.1|15280.4|15279.4|132
1642617140000|2022-01-19 18:32:20|15281.6|15280.6|15285.3|15284.3|15288.1|15287.1|15281.3|15280.3|210
1642617150000|2022-01-19 18:32:30|15285.1|15284.1|15284.4|15283.4|15286.9|15285.9|15284.4|15283.4|89
1642617160000|2022-01-19 18:32:40|15284.5|15283.5|15282.3|15281.3|15285.3|15284.3|15282.3|15281.3|78
1642617170000|2022-01-19 18:32:50|15280|15279|15281.6|15280.6|15283|15282|15279.4|15278.4|73
1642617180000|2022-01-19 18:33:00|15281.5|15280.5|15280|15279|15281.5|15280.5|15277.1|15276.1|71
1642617190000|2022-01-19 18:33:10|15279.5|15278.5|15280|15279|15281.8|15280.8|15279.3|15278.3|44
1642617200000|2022-01-19 18:33:20|15279.9|15278.9|15278.6|15277.6|15279.9|15278.9|15277.1|15276.1|80
1642617210000|2022-01-19 18:33:30|15279.3|15278.3|15279.6|15278.6|15280.5|15279.5|15277.6|15276.6|31
1642617220000|2022-01-19 18:33:40|15279.5|15278.5|15279.9|15278.9|15280.3|15279.3|15276.9|15275.9|66
1642617230000|2022-01-19 18:33:50|15279.8|15278.8|15277.5|15276.5|15281.1|15280.1|15277|15276|142
1642617240000|2022-01-19 18:34:00|15277.6|15276.6|15276.5|15275.5|15279.1|15278.1|15276.1|15275.1|52
1642617250000|2022-01-19 18:34:10|15276.4|15275.4|15276.6|15275.6|15277.1|15276.1|15275|15274|68
1642617260000|2022-01-19 18:34:20|15276.8|15275.8|15276.9|15275.9|15279|15278|15275.1|15274.1|38
1642617270000|2022-01-19 18:34:30|15276.8|15275.8|15276.3|15275.3|15277.6|15276.6|15275.5|15274.5|15
1642617280000|2022-01-19 18:34:40|15276.6|15275.6|15277.3|15276.3|15277.9|15276.9|15276|15275|44
1642617290000|2022-01-19 18:34:50|15276.9|15275.9|15275.4|15274.4|15277.1|15276.1|15272.5|15271.5|132
1642617300000|2022-01-19 18:35:00|15275.5|15274.5|15269.3|15268.3|15275.5|15274.5|15268|15267|198
1642617310000|2022-01-19 18:35:10|15269.1|15268.1|15257.3|15256.3|15269.4|15268.4|15257|15256|506
1642617320000|2022-01-19 18:35:20|15257.4|15256.4|15255.6|15254.6|15258.9|15257.9|15252.5|15251.5|264
1642617330000|2022-01-19 18:35:30|15256|15255|15254.9|15253.9|15258.9|15257.9|15253.6|15252.6|280
1642617340000|2022-01-19 18:35:40|15255.3|15254.3|15257.3|15256.3|15259.6|15258.6|15255.3|15254.3|164
1642617350000|2022-01-19 18:35:50|15257.1|15256.1|15262.6|15261.6|15263.9|15262.9|15256.4|15255.4|184
1642617360000|2022-01-19 18:36:00|15262.8|15261.8|15254.3|15253.3|15264.4|15263.4|15253.8|15252.8|296
1642617370000|2022-01-19 18:36:10|15255.1|15254.1|15258.1|15257.1|15259.4|15258.4|15255.1|15254.1|95
1642617380000|2022-01-19 18:36:20|15258.3|15257.3|15264.5|15263.5|15264.6|15263.6|15257.6|15256.6|267
1642617390000|2022-01-19 18:36:30|15264.4|15263.4|15260|15259|15266.1|15265.1|15258.6|15257.6|314
1642617400000|2022-01-19 18:36:40|15260.1|15259.1|15261.6|15260.6|15263.6|15262.6|15260.1|15259.1|82
1642617410000|2022-01-19 18:36:50|15261.5|15260.5|15259.9|15258.9|15262.1|15261.1|15258|15257|60
1642617420000|2022-01-19 18:37:00|15260|15259|15261.4|15260.4|15262.1|15261.1|15259.1|15258.1|46
1642617430000|2022-01-19 18:37:10|15261.6|15260.6|15261.9|15260.9|15263.4|15262.4|15260.1|15259.1|71
1642617440000|2022-01-19 18:37:20|15261.4|15260.4|15263.9|15262.9|15263.9|15262.9|15259.1|15258.1|147
1642617450000|2022-01-19 18:37:30|15264.1|15263.1|15264.4|15263.4|15265.1|15264.1|15262.1|15261.1|96
1642617460000|2022-01-19 18:37:40|15264.1|15263.1|15262.1|15261.1|15264.1|15263.1|15259.8|15258.8|50
1642617470000|2022-01-19 18:37:50|15261.9|15260.9|15262.4|15261.4|15262.6|15261.6|15258.4|15257.4|39
1642617480000|2022-01-19 18:38:00|15262.5|15261.5|15255.6|15254.6|15262.6|15261.6|15251|15250|416
1642617490000|2022-01-19 18:38:10|15255.9|15254.9|15261.8|15260.8|15262.3|15261.3|15253.8|15252.8|214
1642617500000|2022-01-19 18:38:20|15262.1|15261.1|15263.1|15262.1|15267.5|15266.5|15261.3|15260.3|269
1642617510000|2022-01-19 18:38:30|15263.4|15262.4|15266|15265|15267.5|15266.5|15261.4|15260.4|161
1642617520000|2022-01-19 18:38:40|15266.5|15265.5|15264.8|15263.8|15267.9|15266.9|15262.8|15261.8|79
1642617530000|2022-01-19 18:38:50|15264.6|15263.6|15268.9|15267.9|15269.5|15268.5|15262.6|15261.6|186
1642617540000|2022-01-19 18:39:00|15269|15268|15268.4|15267.4|15271.6|15270.6|15267.5|15266.5|167
1642617550000|2022-01-19 18:39:10|15268.1|15267.1|15264.4|15263.4|15270.3|15269.3|15263.9|15262.9|90
1642617560000|2022-01-19 18:39:20|15264.6|15263.6|15260.4|15259.4|15264.6|15263.6|15260|15259|148
1642617570000|2022-01-19 18:39:30|15260.3|15259.3|15259.9|15258.9|15261.8|15260.8|15257.9|15256.9|66
1642617580000|2022-01-19 18:39:40|15259.8|15258.8|15261.6|15260.6|15265.1|15264.1|15259.5|15258.5|118
1642617590000|2022-01-19 18:39:50|15262.1|15261.1|15261.4|15260.4|15263.5|15262.5|15260.9|15259.9|49
1642617600000|2022-01-19 18:40:00|15261.5|15260.5|15257.6|15256.6|15261.5|15260.5|15256|15255|154
1642617610000|2022-01-19 18:40:10|15257.5|15256.5|15250.4|15249.4|15257.6|15256.6|15249.9|15248.9|482
1642617620000|2022-01-19 18:40:20|15250.3|15249.3|15255.1|15254.1|15256.6|15255.6|15250|15249|162
1642617630000|2022-01-19 18:40:30|15255|15254|15257.1|15256.1|15259|15258|15255|15254|121
1642617640000|2022-01-19 18:40:40|15257|15256|15254.4|15253.4|15257.6|15256.6|15252.4|15251.4|158
1642617650000|2022-01-19 18:40:50|15254.5|15253.5|15257.5|15256.5|15258.3|15257.3|15254.4|15253.4|81
1642617660000|2022-01-19 18:41:00|15257.4|15256.4|15256.6|15255.6|15259.3|15258.3|15255.1|15254.1|89
1642617670000|2022-01-19 18:41:10|15256.9|15255.9|15256.1|15255.1|15258.6|15257.6|15255.6|15254.6|52
1642617680000|2022-01-19 18:41:20|15256|15255|15254.6|15253.6|15256.1|15255.1|15252.4|15251.4|119
1642617690000|2022-01-19 18:41:30|15254.5|15253.5|15257|15256|15257.9|15256.9|15254.5|15253.5|77
1642617700000|2022-01-19 18:41:40|15256.9|15255.9|15252.6|15251.6|15257.8|15256.8|15252.1|15251.1|134
1642617710000|2022-01-19 18:41:50|15253.1|15252.1|15257.1|15256.1|15257.5|15256.5|15252.5|15251.5|74
1642617720000|2022-01-19 18:42:00|15256.6|15255.6|15256.1|15255.1|15258.4|15257.4|15254.3|15253.3|82
1642617730000|2022-01-19 18:42:10|15256|15255|15253|15252|15256.5|15255.5|15252.1|15251.1|69
1642617740000|2022-01-19 18:42:20|15253.1|15252.1|15252.5|15251.5|15255.3|15254.3|15252|15251|47
1642617750000|2022-01-19 18:42:30|15252.6|15251.6|15254|15253|15254.8|15253.8|15249|15248|200
1642617760000|2022-01-19 18:42:40|15254.1|15253.1|15252.4|15251.4|15254.1|15253.1|15250.8|15249.8|56
1642617770000|2022-01-19 18:42:50|15252.5|15251.5|15257.3|15256.3|15257.4|15256.4|15250.8|15249.8|97
1642617780000|2022-01-19 18:43:00|15257.1|15256.1|15255.6|15254.6|15258.9|15257.9|15254.1|15253.1|140
1642617790000|2022-01-19 18:43:10|15255.5|15254.5|15256.6|15255.6|15256.9|15255.9|15254.4|15253.4|61
1642617800000|2022-01-19 18:43:20|15256.5|15255.5|15252.9|15251.9|15256.6|15255.6|15252.9|15251.9|78
1642617810000|2022-01-19 18:43:30|15252.6|15251.6|15253.4|15252.4|15253.9|15252.9|15250.5|15249.5|76
1642617820000|2022-01-19 18:43:40|15253.3|15252.3|15253.3|15252.3|15254.5|15253.5|15251.9|15250.9|63
1642617830000|2022-01-19 18:43:50|15253.4|15252.4|15263|15262|15263.1|15262.1|15252.9|15251.9|239
1642617840000|2022-01-19 18:44:00|15262.6|15261.6|15263.9|15262.9|15264.8|15263.8|15261.9|15260.9|194
1642617850000|2022-01-19 18:44:10|15263.8|15262.8|15264.6|15263.6|15266.9|15265.9|15263.3|15262.3|147
1642617860000|2022-01-19 18:44:20|15265.1|15264.1|15261.1|15260.1|15265.1|15264.1|15260|15259|88
1642617870000|2022-01-19 18:44:30|15261.3|15260.3|15261.9|15260.9|15263.4|15262.4|15260.3|15259.3|59
1642617880000|2022-01-19 18:44:40|15262|15261|15264.9|15263.9|15266|15265|15261.9|15260.9|68
1642617890000|2022-01-19 18:44:50|15265|15264|15265|15264|15266.3|15265.3|15263.8|15262.8|59
1642617900000|2022-01-19 18:45:00|15265.1|15264.1|15261.4|15260.4|15266.9|15265.9|15259.5|15258.5|129
1642617910000|2022-01-19 18:45:10|15261.3|15260.3|15262.1|15261.1|15262.3|15261.3|15259.5|15258.5|79
1642617920000|2022-01-19 18:45:20|15262|15261|15269.5|15268.5|15270.5|15269.5|15262|15261|193
1642617930000|2022-01-19 18:45:30|15269.1|15268.1|15267.4|15266.4|15271.1|15270.1|15267|15266|165
1642617940000|2022-01-19 18:45:40|15267.3|15266.3|15270.6|15269.6|15271.4|15270.4|15265|15264|75
1642617950000|2022-01-19 18:45:50|15270.8|15269.8|15269.3|15268.3|15271.5|15270.5|15267.5|15266.5|70
1642617960000|2022-01-19 18:46:00|15269.1|15268.1|15267.8|15266.8|15269.1|15268.1|15266.8|15265.8|40
1642617970000|2022-01-19 18:46:10|15267.6|15266.6|15261.5|15260.5|15267.6|15266.6|15261.5|15260.5|74
1642617980000|2022-01-19 18:46:20|15261.4|15260.4|15263.5|15262.5|15263.9|15262.9|15257.9|15256.9|295
1642617990000|2022-01-19 18:46:30|15263.3|15262.3|15263.3|15262.3|15265.3|15264.3|15262.8|15261.8|132
1642618000000|2022-01-19 18:46:40|15263.5|15262.5|15264.3|15263.3|15266|15265|15263|15262|153
1642618010000|2022-01-19 18:46:50|15264.1|15263.1|15262.4|15261.4|15264.5|15263.5|15260.8|15259.8|88
1642618020000|2022-01-19 18:47:00|15262.3|15261.3|15262|15261|15265.6|15264.6|15260.4|15259.4|112
1642618030000|2022-01-19 18:47:10|15262.1|15261.1|15257.9|15256.9|15262.9|15261.9|15257.8|15256.8|123
1642618040000|2022-01-19 18:47:20|15257.6|15256.6|15257.1|15256.1|15257.9|15256.9|15254.1|15253.1|272
1642618050000|2022-01-19 18:47:30|15257|15256|15253.1|15252.1|15257.6|15256.6|15253.1|15252.1|111
1642618060000|2022-01-19 18:47:40|15252.8|15251.8|15260.4|15259.4|15260.4|15259.4|15252.8|15251.8|148
1642618070000|2022-01-19 18:47:50|15260.3|15259.3|15262.8|15261.8|15263.4|15262.4|15260.3|15259.3|96
1642618080000|2022-01-19 18:48:00|15262.6|15261.6|15264.3|15263.3|15265.5|15264.5|15260.4|15259.4|160
1642618090000|2022-01-19 18:48:10|15263.9|15262.9|15263.6|15262.6|15265|15264|15261.8|15260.8|80
1642618100000|2022-01-19 18:48:20|15263.5|15262.5|15260.8|15259.8|15264.3|15263.3|15259.4|15258.4|111
1642618110000|2022-01-19 18:48:30|15260.5|15259.5|15257.4|15256.4|15260.5|15259.5|15256.8|15255.8|55
1642618120000|2022-01-19 18:48:40|15257.5|15256.5|15258|15257|15260.6|15259.6|15257.1|15256.1|66
1642618130000|2022-01-19 18:48:50|15257.8|15256.8|15261.1|15260.1|15261.1|15260.1|15257.8|15256.8|36
1642618140000|2022-01-19 18:49:00|15261|15260|15257.6|15256.6|15261|15260|15256.8|15255.8|65
1642618150000|2022-01-19 18:49:10|15257.9|15256.9|15257.1|15256.1|15258.8|15257.8|15257|15256|49
1642618160000|2022-01-19 18:49:20|15257|15256|15257.3|15256.3|15258|15257|15255.4|15254.4|90
1642618170000|2022-01-19 18:49:30|15256.6|15255.6|15257.3|15256.3|15257.9|15256.9|15254.8|15253.8|76
1642618180000|2022-01-19 18:49:40|15257.4|15256.4|15255.4|15254.4|15259|15258|15255.4|15254.4|92
1642618190000|2022-01-19 18:49:50|15255.6|15254.6|15257|15256|15257.5|15256.5|15255.5|15254.5|150
1642618200000|2022-01-19 18:50:00|15255.5|15254.5|15253.8|15252.8|15256.5|15255.5|15253.5|15252.5|111
1642618210000|2022-01-19 18:50:10|15253.3|15252.3|15248.5|15247.5|15253.3|15252.3|15242|15241|699
1642618220000|2022-01-19 18:50:20|15248.8|15247.8|15253.9|15252.9|15256.3|15255.3|15248.8|15247.8|283
1642618230000|2022-01-19 18:50:30|15253.3|15252.3|15254|15253|15254.6|15253.6|15251.8|15250.8|98
1642618240000|2022-01-19 18:50:40|15254.3|15253.3|15253|15252|15254.6|15253.6|15249.5|15248.5|181
1642618250000|2022-01-19 18:50:50|15252.9|15251.9|15253.1|15252.1|15254.3|15253.3|15251.5|15250.5|58
1642618260000|2022-01-19 18:51:00|15252.4|15251.4|15250.5|15249.5|15253.6|15252.6|15248.9|15247.9|218
1642618270000|2022-01-19 18:51:10|15250.6|15249.6|15258.3|15257.3|15259.3|15258.3|15249.8|15248.8|153
1642618280000|2022-01-19 18:51:20|15258|15257|15257.5|15256.5|15260|15259|15256.8|15255.8|131
1642618290000|2022-01-19 18:51:30|15257.4|15256.4|15256.6|15255.6|15257.9|15256.9|15254.8|15253.8|87
1642618300000|2022-01-19 18:51:40|15256.8|15255.8|15261.4|15260.4|15262.1|15261.1|15255.5|15254.5|128
1642618310000|2022-01-19 18:51:50|15261.5|15260.5|15260.9|15259.9|15263|15262|15259.9|15258.9|136
1642618320000|2022-01-19 18:52:00|15261|15260|15259.4|15258.4|15262.4|15261.4|15258.8|15257.8|83
1642618330000|2022-01-19 18:52:10|15259.5|15258.5|15260.5|15259.5|15262.9|15261.9|15259.3|15258.3|68
1642618340000|2022-01-19 18:52:20|15261|15260|15257.8|15256.8|15261.9|15260.9|15257.5|15256.5|94
1642618350000|2022-01-19 18:52:30|15257.6|15256.6|15260.6|15259.6|15261.1|15260.1|15257.3|15256.3|63
1642618360000|2022-01-19 18:52:40|15260.3|15259.3|15262.9|15261.9|15264.6|15263.6|15260.3|15259.3|125
1642618370000|2022-01-19 18:52:50|15263|15262|15263.4|15262.4|15265.5|15264.5|15262.8|15261.8|121
1642618380000|2022-01-19 18:53:00|15263.3|15262.3|15263.1|15262.1|15264.9|15263.9|15262.8|15261.8|79
1642618390000|2022-01-19 18:53:10|15263|15262|15264.4|15263.4|15266.9|15265.9|15262.5|15261.5|127
1642618400000|2022-01-19 18:53:20|15263.3|15262.3|15264.9|15263.9|15265.8|15264.8|15262.1|15261.1|105
1642618410000|2022-01-19 18:53:30|15264.8|15263.8|15260|15259|15265|15264|15259.5|15258.5|72
1642618420000|2022-01-19 18:53:40|15259.9|15258.9|15262.5|15261.5|15263.3|15262.3|15259.1|15258.1|99
1642618430000|2022-01-19 18:53:50|15262.3|15261.3|15257.3|15256.3|15263|15262|15256.8|15255.8|100
1642618440000|2022-01-19 18:54:00|15258|15257|15258.8|15257.8|15260.6|15259.6|15256.9|15255.9|74
1642618450000|2022-01-19 18:54:10|15258.6|15257.6|15260.8|15259.8|15263.5|15262.5|15258.6|15257.6|95
1642618460000|2022-01-19 18:54:20|15261.3|15260.3|15267.8|15266.8|15268.4|15267.4|15261.3|15260.3|169
1642618470000|2022-01-19 18:54:30|15267.9|15266.9|15269.6|15268.6|15270|15269|15266.9|15265.9|160
1642618480000|2022-01-19 18:54:40|15269.9|15268.9|15267|15266|15271.1|15270.1|15266.6|15265.6|239
1642618490000|2022-01-19 18:54:50|15267.3|15266.3|15267.3|15266.3|15269|15268|15266.5|15265.5|109
1642618500000|2022-01-19 18:55:00|15267|15266|15262.3|15261.3|15267.9|15266.9|15261|15260|167
1642618510000|2022-01-19 18:55:10|15262.4|15261.4|15261.8|15260.8|15263.3|15262.3|15260.4|15259.4|106
1642618520000|2022-01-19 18:55:20|15261.3|15260.3|15260.5|15259.5|15261.3|15260.3|15258|15257|92
1642618530000|2022-01-19 18:55:30|15260.4|15259.4|15267|15266|15267.8|15266.8|15259.3|15258.3|294
1642618540000|2022-01-19 18:55:40|15267.1|15266.1|15273.4|15272.4|15273.5|15272.5|15265.3|15264.3|373
1642618550000|2022-01-19 18:55:50|15273.3|15272.3|15275|15274|15275.5|15274.5|15271.9|15270.9|246
1642618560000|2022-01-19 18:56:00|15275.4|15274.4|15281.5|15280.5|15285|15284|15274.4|15273.4|745
1642618570000|2022-01-19 18:56:10|15281.8|15280.8|15284|15283|15284|15283|15280.5|15279.5|186
1642618580000|2022-01-19 18:56:20|15284.1|15283.1|15277.5|15276.5|15284.3|15283.3|15276.5|15275.5|265
1642618590000|2022-01-19 18:56:30|15277.6|15276.6|15278.5|15277.5|15279|15278|15275.5|15274.5|82
1642618600000|2022-01-19 18:56:40|15278.4|15277.4|15274.5|15273.5|15278.4|15277.4|15273.3|15272.3|134
1642618610000|2022-01-19 18:56:50|15274.8|15273.8|15264.3|15263.3|15275.5|15274.5|15263|15262|251
1642618620000|2022-01-19 18:57:00|15262.6|15261.6|15265.3|15264.3|15269.8|15268.8|15262.1|15261.1|193
1642618630000|2022-01-19 18:57:10|15265.1|15264.1|15265|15264|15267|15266|15262.9|15261.9|75
1642618640000|2022-01-19 18:57:20|15265.8|15264.8|15265.5|15264.5|15266.4|15265.4|15264|15263|59
1642618650000|2022-01-19 18:57:30|15265.6|15264.6|15265.3|15264.3|15267|15266|15262.9|15261.9|194
1642618660000|2022-01-19 18:57:40|15265.1|15264.1|15265.6|15264.6|15267.4|15266.4|15264.6|15263.6|53
1642618670000|2022-01-19 18:57:50|15265.8|15264.8|15264.5|15263.5|15266.5|15265.5|15263.5|15262.5|68
1642618680000|2022-01-19 18:58:00|15264.4|15263.4|15262.5|15261.5|15267.1|15266.1|15259.8|15258.8|201
1642618690000|2022-01-19 18:58:10|15262.4|15261.4|15263.4|15262.4|15266|15265|15261.1|15260.1|170
1642618700000|2022-01-19 18:58:20|15263.3|15262.3|15261|15260|15265.1|15264.1|15261|15260|93
1642618710000|2022-01-19 18:58:30|15261.8|15260.8|15261|15260|15263.3|15262.3|15258.8|15257.8|112
1642618720000|2022-01-19 18:58:40|15261.3|15260.3|15262.5|15261.5|15264|15263|15259.9|15258.9|77
1642618730000|2022-01-19 18:58:50|15262.6|15261.6|15266.1|15265.1|15268.3|15267.3|15261.6|15260.6|144
1642618740000|2022-01-19 18:59:00|15266.3|15265.3|15266.9|15265.9|15268.5|15267.5|15265.8|15264.8|95
1642618750000|2022-01-19 18:59:10|15266.8|15265.8|15264.1|15263.1|15266.8|15265.8|15262|15261|115
1642618760000|2022-01-19 18:59:20|15263.9|15262.9|15265.8|15264.8|15266.5|15265.5|15261|15260|115
1642618770000|2022-01-19 18:59:30|15265.5|15264.5|15264.8|15263.8|15265.8|15264.8|15263|15262|66
1642618780000|2022-01-19 18:59:40|15265.1|15264.1|15265.6|15264.6|15269.1|15268.1|15263|15262|78
1642618790000|2022-01-19 18:59:50|15265.3|15264.3|15264.9|15263.9|15268|15267|15264.5|15263.5|167
1642618800000|2022-01-19 19:00:00|15264.8|15263.8|15263.1|15262.1|15264.8|15263.8|15256.8|15255.8|300
1642618810000|2022-01-19 19:00:10|15262.8|15261.8|15260.5|15259.5|15265.1|15264.1|15259.8|15258.8|146
1642618820000|2022-01-19 19:00:20|15260.6|15259.6|15270|15269|15270|15269|15259|15258|502
1642618830000|2022-01-19 19:00:30|15270.5|15269.5|15273.3|15272.3|15274.8|15273.8|15268.9|15267.9|277
1642618840000|2022-01-19 19:00:40|15273.4|15272.4|15273|15272|15273.8|15272.8|15270.8|15269.8|110
1642618850000|2022-01-19 19:00:50|15272.9|15271.9|15269.8|15268.8|15273|15272|15268.6|15267.6|66
1642618860000|2022-01-19 19:01:00|15269.6|15268.6|15275.3|15274.3|15276|15275|15268.1|15267.1|185
1642618870000|2022-01-19 19:01:10|15275.4|15274.4|15272.4|15271.4|15276.5|15275.5|15271.9|15270.9|141
1642618880000|2022-01-19 19:01:20|15272.3|15271.3|15270.8|15269.8|15274.3|15273.3|15269|15268|111
1642618890000|2022-01-19 19:01:30|15270.6|15269.6|15261.5|15260.5|15270.9|15269.9|15260.6|15259.6|260
1642618900000|2022-01-19 19:01:40|15262.9|15261.9|15260.6|15259.6|15263.5|15262.5|15259|15258|162
1642618910000|2022-01-19 19:01:50|15260.8|15259.8|15262.6|15261.6|15263|15262|15258.5|15257.5|159
1642618920000|2022-01-19 19:02:00|15261.8|15260.8|15261.9|15260.9|15264.5|15263.5|15261|15260|153
1642618930000|2022-01-19 19:02:10|15261.8|15260.8|15263.8|15262.8|15264.8|15263.8|15261.8|15260.8|32
1642618940000|2022-01-19 19:02:20|15263.9|15262.9|15262.1|15261.1|15264.1|15263.1|15261|15260|51
1642618950000|2022-01-19 19:02:30|15262.5|15261.5|15264.1|15263.1|15265.3|15264.3|15260.9|15259.9|70
1642618960000|2022-01-19 19:02:40|15264.3|15263.3|15264.5|15263.5|15264.5|15263.5|15262.4|15261.4|49
1642618970000|2022-01-19 19:02:50|15264.6|15263.6|15262.4|15261.4|15264.6|15263.6|15260.8|15259.8|78
1642618980000|2022-01-19 19:03:00|15262.3|15261.3|15260.5|15259.5|15262.5|15261.5|15257.9|15256.9|179
1642618990000|2022-01-19 19:03:10|15259.9|15258.9|15252|15251|15260|15259|15250.8|15249.8|264
1642619000000|2022-01-19 19:03:20|15252.8|15251.8|15255|15254|15255.5|15254.5|15250|15249|332
1642619010000|2022-01-19 19:03:30|15254.9|15253.9|15253.4|15252.4|15257.9|15256.9|15253.4|15252.4|165
1642619020000|2022-01-19 19:03:40|15252.8|15251.8|15247.6|15246.6|15253.3|15252.3|15247.5|15246.5|251
1642619030000|2022-01-19 19:03:50|15247.8|15246.8|15245|15244|15248.5|15247.5|15244.6|15243.6|228
1642619040000|2022-01-19 19:04:00|15245.3|15244.3|15249.3|15248.3|15250.5|15249.5|15244.8|15243.8|215
1642619050000|2022-01-19 19:04:10|15249.4|15248.4|15247.8|15246.8|15253|15252|15247.6|15246.6|158
1642619060000|2022-01-19 19:04:20|15247.6|15246.6|15251|15250|15252|15251|15246.5|15245.5|101
1642619070000|2022-01-19 19:04:30|15250.8|15249.8|15249.6|15248.6|15251|15250|15247.8|15246.8|68
1642619080000|2022-01-19 19:04:40|15249.5|15248.5|15249.5|15248.5|15250.9|15249.9|15249|15248|73
1642619090000|2022-01-19 19:04:50|15249.4|15248.4|15249.9|15248.9|15251.1|15250.1|15248.5|15247.5|107
1642619100000|2022-01-19 19:05:00|15251|15250|15248.8|15247.8|15251.8|15250.8|15248.5|15247.5|142
1642619110000|2022-01-19 19:05:10|15248.9|15247.9|15246.8|15245.8|15249|15248|15245.1|15244.1|128
1642619120000|2022-01-19 19:05:20|15246.3|15245.3|15240|15239|15246.3|15245.3|15238|15237|414
1642619130000|2022-01-19 19:05:30|15240.4|15239.4|15224.5|15223.5|15240.5|15239.5|15224|15223|1057
1642619140000|2022-01-19 19:05:40|15223.8|15222.8|15217.6|15216.6|15224.3|15223.3|15214.9|15213.9|1058
1642619150000|2022-01-19 19:05:50|15217.5|15216.5|15218|15217|15219.5|15218.5|15213.6|15212.6|484
1642619160000|2022-01-19 19:06:00|15219|15218|15215.6|15214.6|15223.6|15222.6|15214.8|15213.8|358
1642619170000|2022-01-19 19:06:10|15215.8|15214.8|15212.8|15211.8|15216|15215|15211.3|15210.3|501
1642619180000|2022-01-19 19:06:20|15212.4|15211.4|15211.1|15210.1|15214.5|15213.5|15210.1|15209.1|238
1642619190000|2022-01-19 19:06:30|15211|15210|15203.6|15202.6|15211|15210|15203.6|15202.6|379
1642619200000|2022-01-19 19:06:40|15203.5|15202.5|15197.8|15196.8|15204|15203|15196.5|15195.5|605
1642619210000|2022-01-19 19:06:50|15197.9|15196.9|15202.6|15201.6|15204|15203|15195|15194|467
1642619220000|2022-01-19 19:07:00|15202.9|15201.9|15203.9|15202.9|15206|15205|15199.9|15198.9|309
1642619230000|2022-01-19 19:07:10|15204.8|15203.8|15206.1|15205.1|15206.6|15205.6|15203|15202|138
1642619240000|2022-01-19 19:07:20|15206.3|15205.3|15205.9|15204.9|15207.3|15206.3|15204.3|15203.3|171
1642619250000|2022-01-19 19:07:30|15205.8|15204.8|15209.9|15208.9|15210|15209|15205.1|15204.1|331
1642619260000|2022-01-19 19:07:40|15209.5|15208.5|15207.8|15206.8|15210.3|15209.3|15207.4|15206.4|146
1642619270000|2022-01-19 19:07:50|15207.9|15206.9|15211.5|15210.5|15211.6|15210.6|15207.3|15206.3|419
1642619280000|2022-01-19 19:08:00|15211|15210|15204.8|15203.8|15212.3|15211.3|15204.4|15203.4|126
1642619290000|2022-01-19 19:08:10|15204.6|15203.6|15211|15210|15212|15211|15203.6|15202.6|137
1642619300000|2022-01-19 19:08:20|15211.8|15210.8|15211.6|15210.6|15213.3|15212.3|15210|15209|114
1642619310000|2022-01-19 19:08:30|15210.8|15209.8|15205.3|15204.3|15211.1|15210.1|15203.4|15202.4|144
1642619320000|2022-01-19 19:08:40|15205.1|15204.1|15206.9|15205.9|15207.9|15206.9|15205|15204|86
1642619330000|2022-01-19 19:08:50|15206.8|15205.8|15208|15207|15209.3|15208.3|15205.4|15204.4|63
1642619340000|2022-01-19 19:09:00|15207.9|15206.9|15203.3|15202.3|15210.8|15209.8|15203|15202|228
1642619350000|2022-01-19 19:09:10|15203.6|15202.6|15200.8|15199.8|15204.1|15203.1|15199.9|15198.9|142
1642619360000|2022-01-19 19:09:20|15201|15200|15202.1|15201.1|15204.1|15203.1|15199.8|15198.8|133
1642619370000|2022-01-19 19:09:30|15202.3|15201.3|15203.4|15202.4|15206.4|15205.4|15202.1|15201.1|109
1642619380000|2022-01-19 19:09:40|15203.1|15202.1|15206.5|15205.5|15207.4|15206.4|15202.4|15201.4|72
1642619390000|2022-01-19 19:09:50|15206.6|15205.6|15203.9|15202.9|15207.4|15206.4|15203.1|15202.1|107
1642619400000|2022-01-19 19:10:00|15203.5|15202.5|15206.3|15205.3|15206.3|15205.3|15202.3|15201.3|111
1642619410000|2022-01-19 19:10:10|15206.4|15205.4|15203.1|15202.1|15206.6|15205.6|15202.4|15201.4|47
1642619420000|2022-01-19 19:10:20|15203.5|15202.5|15205|15204|15210.6|15209.6|15202.3|15201.3|190
1642619430000|2022-01-19 19:10:30|15204.9|15203.9|15206.4|15205.4|15207.6|15206.6|15204.8|15203.8|74
1642619440000|2022-01-19 19:10:40|15206.3|15205.3|15206.9|15205.9|15208.8|15207.8|15205|15204|89
1642619450000|2022-01-19 19:10:50|15207|15206|15207.4|15206.4|15209.4|15208.4|15206.1|15205.1|65
1642619460000|2022-01-19 19:11:00|15207.3|15206.3|15210.9|15209.9|15212.6|15211.6|15206.3|15205.3|132
1642619470000|2022-01-19 19:11:10|15210.8|15209.8|15214.1|15213.1|15215.8|15214.8|15210.8|15209.8|206
1642619480000|2022-01-19 19:11:20|15214.3|15213.3|15214.8|15213.8|15217|15216|15212.8|15211.8|105
1642619490000|2022-01-19 19:11:30|15214.9|15213.9|15212.3|15211.3|15215.1|15214.1|15212|15211|70
1642619500000|2022-01-19 19:11:40|15211.3|15210.3|15210|15209|15211.6|15210.6|15207|15206|147
1642619510000|2022-01-19 19:11:50|15210.3|15209.3|15210.9|15209.9|15212.8|15211.8|15208.8|15207.8|65
1642619520000|2022-01-19 19:12:00|15210.8|15209.8|15207.1|15206.1|15210.8|15209.8|15206.4|15205.4|62
1642619530000|2022-01-19 19:12:10|15206.9|15205.9|15207|15206|15208.4|15207.4|15204.5|15203.5|148
1642619540000|2022-01-19 19:12:20|15207.6|15206.6|15205.8|15204.8|15208.1|15207.1|15204.6|15203.6|61
1642619550000|2022-01-19 19:12:30|15205.6|15204.6|15204|15203|15206|15205|15202.3|15201.3|139
1642619560000|2022-01-19 19:12:40|15203.9|15202.9|15212|15211|15212.4|15211.4|15203.9|15202.9|224
1642619570000|2022-01-19 19:12:50|15212.8|15211.8|15211.5|15210.5|15215.3|15214.3|15211.5|15210.5|284
1642619580000|2022-01-19 19:13:00|15211.3|15210.3|15207.6|15206.6|15212|15211|15206.3|15205.3|271
1642619590000|2022-01-19 19:13:10|15207.5|15206.5|15209.5|15208.5|15210.6|15209.6|15206.4|15205.4|93
1642619600000|2022-01-19 19:13:20|15209|15208|15205.9|15204.9|15210.1|15209.1|15204.9|15203.9|109
1642619610000|2022-01-19 19:13:30|15206.3|15205.3|15207|15206|15207.4|15206.4|15203|15202|101
1642619620000|2022-01-19 19:13:40|15207.1|15206.1|15207|15206|15208.9|15207.9|15206.8|15205.8|48
1642619630000|2022-01-19 19:13:50|15207.1|15206.1|15205.1|15204.1|15207.4|15206.4|15202|15201|110
1642619640000|2022-01-19 19:14:00|15204.8|15203.8|15204.3|15203.3|15205.5|15204.5|15201.5|15200.5|124
1642619650000|2022-01-19 19:14:10|15204.1|15203.1|15191.1|15190.1|15204.1|15203.1|15191.1|15190.1|468
1642619660000|2022-01-19 19:14:20|15191.4|15190.4|15191.3|15190.3|15192.4|15191.4|15188.3|15187.3|330
1642619670000|2022-01-19 19:14:30|15192|15191|15192|15191|15192.4|15191.4|15188.5|15187.5|192
1642619680000|2022-01-19 19:14:40|15192.3|15191.3|15192.6|15191.6|15195|15194|15189.3|15188.3|174
1642619690000|2022-01-19 19:14:50|15192.5|15191.5|15194.4|15193.4|15196.1|15195.1|15191.6|15190.6|94
1642619700000|2022-01-19 19:15:00|15193.6|15192.6|15195.1|15194.1|15200.8|15199.8|15193.6|15192.6|173
1642619710000|2022-01-19 19:15:10|15195|15194|15199.1|15198.1|15199.3|15198.3|15191.6|15190.6|118
1642619720000|2022-01-19 19:15:20|15199|15198|15195.4|15194.4|15199.9|15198.9|15194.3|15193.3|76
1642619730000|2022-01-19 19:15:30|15195.1|15194.1|15194.6|15193.6|15195.1|15194.1|15189.1|15188.1|130
1642619740000|2022-01-19 19:15:40|15194.5|15193.5|15195.4|15194.4|15195.8|15194.8|15192.8|15191.8|80
1642619750000|2022-01-19 19:15:50|15195.6|15194.6|15199.1|15198.1|15200.4|15199.4|15195.5|15194.5|132
1642619760000|2022-01-19 19:16:00|15198.9|15197.9|15203.4|15202.4|15205|15204|15197.1|15196.1|199
1642619770000|2022-01-19 19:16:10|15203.5|15202.5|15200.1|15199.1|15203.5|15202.5|15199.6|15198.6|80
1642619780000|2022-01-19 19:16:20|15200|15199|15197.8|15196.8|15201.1|15200.1|15195.5|15194.5|120
1642619790000|2022-01-19 19:16:30|15197.6|15196.6|15190.5|15189.5|15198.1|15197.1|15190.5|15189.5|143
1642619800000|2022-01-19 19:16:40|15190.4|15189.4|15191.1|15190.1|15192.4|15191.4|15189|15188|114
1642619810000|2022-01-19 19:16:50|15191.3|15190.3|15189.4|15188.4|15194.9|15193.9|15188.8|15187.8|196
1642619820000|2022-01-19 19:17:00|15188.9|15187.9|15187.3|15186.3|15189.6|15188.6|15185.4|15184.4|222
1642619830000|2022-01-19 19:17:10|15187.1|15186.1|15191|15190|15192.6|15191.6|15184.8|15183.8|200
1642619840000|2022-01-19 19:17:20|15190.9|15189.9|15186.4|15185.4|15191.3|15190.3|15185.5|15184.5|105
1642619850000|2022-01-19 19:17:30|15186.6|15185.6|15187.8|15186.8|15189.6|15188.6|15185.5|15184.5|77
1642619860000|2022-01-19 19:17:40|15188|15187|15197.6|15196.6|15197.6|15196.6|15188|15187|232
1642619870000|2022-01-19 19:17:50|15198.3|15197.3|15197.5|15196.5|15198.3|15197.3|15195.5|15194.5|63
1642619880000|2022-01-19 19:18:00|15197.1|15196.1|15195.8|15194.8|15197.6|15196.6|15191.3|15190.3|96
1642619890000|2022-01-19 19:18:10|15195.9|15194.9|15192.5|15191.5|15196.1|15195.1|15192|15191|60
1642619900000|2022-01-19 19:18:20|15192.6|15191.6|15194.1|15193.1|15196.6|15195.6|15192.6|15191.6|28
1642619910000|2022-01-19 19:18:30|15194|15193|15196.1|15195.1|15196.6|15195.6|15193.9|15192.9|56
1642619920000|2022-01-19 19:18:40|15196.8|15195.8|15198.6|15197.6|15204.1|15203.1|15196.1|15195.1|242
1642619930000|2022-01-19 19:18:50|15198.8|15197.8|15199.9|15198.9|15201.6|15200.6|15198.6|15197.6|47
1642619940000|2022-01-19 19:19:00|15200|15199|15197.3|15196.3|15200|15199|15194.4|15193.4|238
1642619950000|2022-01-19 19:19:10|15197.1|15196.1|15198.5|15197.5|15198.9|15197.9|15195.1|15194.1|31
1642619960000|2022-01-19 19:19:20|15198.1|15197.1|15197.6|15196.6|15198.9|15197.9|15196.1|15195.1|154
1642619970000|2022-01-19 19:19:30|15197.5|15196.5|15197.6|15196.6|15197.9|15196.9|15195.1|15194.1|56
1642619980000|2022-01-19 19:19:40|15197.8|15196.8|15196.6|15195.6|15199|15198|15196.6|15195.6|58
1642619990000|2022-01-19 19:19:50|15196.4|15195.4|15198.9|15197.9|15199.6|15198.6|15196.3|15195.3|33
1642620000000|2022-01-19 19:20:00|15198.1|15197.1|15197.6|15196.6|15199.1|15198.1|15194.5|15193.5|91
1642620010000|2022-01-19 19:20:10|15197.8|15196.8|15195.6|15194.6|15197.8|15196.8|15193.8|15192.8|83
1642620020000|2022-01-19 19:20:20|15195.8|15194.8|15195.6|15194.6|15198.4|15197.4|15195.3|15194.3|66
1642620030000|2022-01-19 19:20:30|15195.8|15194.8|15193.4|15192.4|15196.4|15195.4|15191.3|15190.3|94
1642620040000|2022-01-19 19:20:40|15193.5|15192.5|15190.8|15189.8|15193.6|15192.6|15187.6|15186.6|211
1642620050000|2022-01-19 19:20:50|15191|15190|15190|15189|15192.5|15191.5|15189.3|15188.3|99
1642620060000|2022-01-19 19:21:00|15189.9|15188.9|15187.8|15186.8|15191.9|15190.9|15183.8|15182.8|117
1642620070000|2022-01-19 19:21:10|15187.6|15186.6|15180.1|15179.1|15188.3|15187.3|15180.1|15179.1|190
1642620080000|2022-01-19 19:21:20|15179.3|15178.3|15173.4|15172.4|15179.6|15178.6|15171.4|15170.4|453
1642620090000|2022-01-19 19:21:30|15173.3|15172.3|15179.5|15178.5|15181.1|15180.1|15170|15169|416
1642620100000|2022-01-19 19:21:40|15179.4|15178.4|15189.1|15188.1|15190.1|15189.1|15179.3|15178.3|199
1642620110000|2022-01-19 19:21:50|15188.9|15187.9|15186.5|15185.5|15191.9|15190.9|15186.5|15185.5|188
1642620120000|2022-01-19 19:22:00|15187.1|15186.1|15188.9|15187.9|15190.4|15189.4|15186.8|15185.8|167
1642620130000|2022-01-19 19:22:10|15188.6|15187.6|15195.6|15194.6|15196.4|15195.4|15188.3|15187.3|190
1642620140000|2022-01-19 19:22:20|15195.8|15194.8|15197.6|15196.6|15201|15200|15195.4|15194.4|267
1642620150000|2022-01-19 19:22:30|15197.9|15196.9|15192.1|15191.1|15199.4|15198.4|15191.1|15190.1|168
1642620160000|2022-01-19 19:22:40|15191.6|15190.6|15196.1|15195.1|15196.5|15195.5|15191.4|15190.4|121
1642620170000|2022-01-19 19:22:50|15195.3|15194.3|15190.6|15189.6|15195.8|15194.8|15190.4|15189.4|79
1642620180000|2022-01-19 19:23:00|15190.5|15189.5|15186|15185|15190.6|15189.6|15185.1|15184.1|231
1642620190000|2022-01-19 19:23:10|15185.9|15184.9|15185.1|15184.1|15189.1|15188.1|15183|15182|130
1642620200000|2022-01-19 19:23:20|15185.3|15184.3|15182.8|15181.8|15187.3|15186.3|15182.1|15181.1|223
1642620210000|2022-01-19 19:23:30|15182|15181|15183.8|15182.8|15185.5|15184.5|15181.6|15180.6|113
1642620220000|2022-01-19 19:23:40|15183.9|15182.9|15181.9|15180.9|15186.9|15185.9|15181.4|15180.4|141
1642620230000|2022-01-19 19:23:50|15182|15181|15182.9|15181.9|15183.8|15182.8|15180.5|15179.5|117
1642620240000|2022-01-19 19:24:00|15182.6|15181.6|15181.3|15180.3|15183.9|15182.9|15178|15177|155
1642620250000|2022-01-19 19:24:10|15181.4|15180.4|15181|15180|15181.8|15180.8|15176.6|15175.6|132
1642620260000|2022-01-19 19:24:20|15181.5|15180.5|15180.9|15179.9|15182.9|15181.9|15179.4|15178.4|101
1642620270000|2022-01-19 19:24:30|15180.8|15179.8|15179.9|15178.9|15181.8|15180.8|15178|15177|175
1642620280000|2022-01-19 19:24:40|15179.8|15178.8|15184.8|15183.8|15189.3|15188.3|15179.6|15178.6|212
1642620290000|2022-01-19 19:24:50|15184.9|15183.9|15183.8|15182.8|15185.9|15184.9|15182.1|15181.1|68
1642620300000|2022-01-19 19:25:00|15183.9|15182.9|15180.3|15179.3|15183.9|15182.9|15179.6|15178.6|70
1642620310000|2022-01-19 19:25:10|15180.1|15179.1|15179.4|15178.4|15184.3|15183.3|15178.3|15177.3|126
1642620320000|2022-01-19 19:25:20|15179.1|15178.1|15179.9|15178.9|15183.1|15182.1|15177.9|15176.9|111
1642620330000|2022-01-19 19:25:30|15180|15179|15180.4|15179.4|15183.8|15182.8|15180|15179|43
1642620340000|2022-01-19 19:25:40|15180.5|15179.5|15180.5|15179.5|15181.8|15180.8|15178.4|15177.4|112
1642620350000|2022-01-19 19:25:50|15180.6|15179.6|15176.8|15175.8|15181|15180|15176.4|15175.4|88
1642620360000|2022-01-19 19:26:00|15177|15176|15176.8|15175.8|15179.9|15178.9|15174.9|15173.9|121
1642620370000|2022-01-19 19:26:10|15175.4|15174.4|15175.8|15174.8|15177|15176|15174|15173|135
1642620380000|2022-01-19 19:26:20|15175.6|15174.6|15173.4|15172.4|15177.3|15176.3|15172.6|15171.6|127
1642620390000|2022-01-19 19:26:30|15173.1|15172.1|15169.8|15168.8|15175|15174|15169.8|15168.8|116
1642620400000|2022-01-19 19:26:40|15170.1|15169.1|15173.3|15172.3|15173.3|15172.3|15169.6|15168.6|172
1642620410000|2022-01-19 19:26:50|15173.1|15172.1|15171.3|15170.3|15174.5|15173.5|15170.1|15169.1|110
1642620420000|2022-01-19 19:27:00|15171.1|15170.1|15179.3|15178.3|15181.3|15180.3|15170.9|15169.9|245
1642620430000|2022-01-19 19:27:10|15179.1|15178.1|15181.9|15180.9|15184.5|15183.5|15177.9|15176.9|173
1642620440000|2022-01-19 19:27:20|15182|15181|15177.4|15176.4|15183.3|15182.3|15176.8|15175.8|111
1642620450000|2022-01-19 19:27:30|15177|15176|15180.8|15179.8|15183.5|15182.5|15176.9|15175.9|75
1642620460000|2022-01-19 19:27:40|15180.9|15179.9|15181.6|15180.6|15184.1|15183.1|15177.5|15176.5|86
1642620470000|2022-01-19 19:27:50|15181.8|15180.8|15180|15179|15181.8|15180.8|15179|15178|38
1642620480000|2022-01-19 19:28:00|15179.9|15178.9|15184.4|15183.4|15184.8|15183.8|15179|15178|103
1642620490000|2022-01-19 19:28:10|15183.6|15182.6|15183.1|15182.1|15187.3|15186.3|15182.9|15181.9|127
1642620500000|2022-01-19 19:28:20|15183.3|15182.3|15183.1|15182.1|15184.4|15183.4|15181.6|15180.6|56
1642620510000|2022-01-19 19:28:30|15183.4|15182.4|15179|15178|15183.9|15182.9|15176.8|15175.8|158
1642620520000|2022-01-19 19:28:40|15178.9|15177.9|15181.9|15180.9|15184|15183|15178.4|15177.4|88
1642620530000|2022-01-19 19:28:50|15181.1|15180.1|15176.5|15175.5|15181.6|15180.6|15175.8|15174.8|75
1642620540000|2022-01-19 19:29:00|15176.6|15175.6|15174.5|15173.5|15178.3|15177.3|15174.1|15173.1|80
1642620550000|2022-01-19 19:29:10|15174.6|15173.6|15175.9|15174.9|15178.4|15177.4|15174|15173|105
1642620560000|2022-01-19 19:29:20|15175|15174|15172.6|15171.6|15177|15176|15172|15171|103
1642620570000|2022-01-19 19:29:30|15172.8|15171.8|15170.9|15169.9|15173.3|15172.3|15170.3|15169.3|128
1642620580000|2022-01-19 19:29:40|15170.5|15169.5|15170.3|15169.3|15171.4|15170.4|15167|15166|363
1642620590000|2022-01-19 19:29:50|15170.1|15169.1|15169.6|15168.6|15172.3|15171.3|15166.8|15165.8|211
1642620600000|2022-01-19 19:30:00|15170|15169|15169.9|15168.9|15170.9|15169.9|15166.5|15165.5|119
1642620610000|2022-01-19 19:30:10|15169.8|15168.8|15169.3|15168.3|15172.1|15171.1|15166|15165|189
1642620620000|2022-01-19 19:30:20|15169.6|15168.6|15169.1|15168.1|15171.8|15170.8|15168.6|15167.6|68
1642620630000|2022-01-19 19:30:30|15169|15168|15166.4|15165.4|15169|15168|15165.6|15164.6|101
1642620640000|2022-01-19 19:30:40|15166.3|15165.3|15166.5|15165.5|15166.8|15165.8|15164.3|15163.3|128
1642620650000|2022-01-19 19:30:50|15166.8|15165.8|15170.3|15169.3|15171.6|15170.6|15166.8|15165.8|195
1642620660000|2022-01-19 19:31:00|15170|15169|15178.8|15177.8|15178.8|15177.8|15169|15168|226
1642620670000|2022-01-19 19:31:10|15178.6|15177.6|15176.5|15175.5|15181.5|15180.5|15175.9|15174.9|215
1642620680000|2022-01-19 19:31:20|15176|15175|15172.9|15171.9|15177|15176|15172.8|15171.8|123
1642620690000|2022-01-19 19:31:30|15173.1|15172.1|15173.8|15172.8|15175.6|15174.6|15172.5|15171.5|83
1642620700000|2022-01-19 19:31:40|15173.9|15172.9|15171.4|15170.4|15176.3|15175.3|15167|15166|180
1642620710000|2022-01-19 19:31:50|15171.5|15170.5|15172.6|15171.6|15173.3|15172.3|15170.5|15169.5|117
1642620720000|2022-01-19 19:32:00|15173.1|15172.1|15173.6|15172.6|15174.5|15173.5|15172|15171|115
1642620730000|2022-01-19 19:32:10|15173.5|15172.5|15181.3|15180.3|15181.3|15180.3|15173.5|15172.5|233
1642620740000|2022-01-19 19:32:20|15181.4|15180.4|15179.6|15178.6|15183.9|15182.9|15176.8|15175.8|210
1642620750000|2022-01-19 19:32:30|15179.5|15178.5|15175.1|15174.1|15179.8|15178.8|15173.5|15172.5|97
1642620760000|2022-01-19 19:32:40|15174.5|15173.5|15172.3|15171.3|15174.5|15173.5|15172.3|15171.3|59
1642620770000|2022-01-19 19:32:50|15172.4|15171.4|15172.4|15171.4|15172.8|15171.8|15169.3|15168.3|155
1642620780000|2022-01-19 19:33:00|15171.1|15170.1|15170.9|15169.9|15172.3|15171.3|15169.3|15168.3|76
1642620790000|2022-01-19 19:33:10|15171|15170|15168.9|15167.9|15171.6|15170.6|15168.3|15167.3|54
1642620800000|2022-01-19 19:33:20|15169.1|15168.1|15169.4|15168.4|15170.4|15169.4|15167.1|15166.1|68
1642620810000|2022-01-19 19:33:30|15169.1|15168.1|15167.6|15166.6|15170.3|15169.3|15166.8|15165.8|110
1642620820000|2022-01-19 19:33:40|15167.9|15166.9|15158.8|15157.8|15168.3|15167.3|15158.8|15157.8|341
1642620830000|2022-01-19 19:33:50|15158.4|15157.4|15165.3|15164.3|15166.4|15165.4|15157|15156|324
1642620840000|2022-01-19 19:34:00|15165.1|15164.1|15173|15172|15174.1|15173.1|15165.1|15164.1|238
1642620850000|2022-01-19 19:34:10|15173.1|15172.1|15175|15174|15175.6|15174.6|15170.9|15169.9|210
1642620860000|2022-01-19 19:34:20|15174|15173|15167.3|15166.3|15175|15174|15167.1|15166.1|83
1642620870000|2022-01-19 19:34:30|15167.1|15166.1|15168.6|15167.6|15169.5|15168.5|15165|15164|67
1642620880000|2022-01-19 19:34:40|15168.5|15167.5|15171.9|15170.9|15172.3|15171.3|15167.1|15166.1|84
1642620890000|2022-01-19 19:34:50|15171.8|15170.8|15178.4|15177.4|15180.5|15179.5|15171.1|15170.1|213
1642620900000|2022-01-19 19:35:00|15178.3|15177.3|15183.3|15182.3|15186.6|15185.6|15177.4|15176.4|254
1642620910000|2022-01-19 19:35:10|15184.6|15183.6|15185.3|15184.3|15185.3|15184.3|15180.3|15179.3|164
1642620920000|2022-01-19 19:35:20|15184.9|15183.9|15180.9|15179.9|15184.9|15183.9|15180.3|15179.3|159
1642620930000|2022-01-19 19:35:30|15180.4|15179.4|15177.3|15176.3|15182.8|15181.8|15175|15174|177
1642620940000|2022-01-19 19:35:40|15177.6|15176.6|15180.8|15179.8|15181.5|15180.5|15177.3|15176.3|78
1642620950000|2022-01-19 19:35:50|15180.9|15179.9|15187.9|15186.9|15188.6|15187.6|15180.9|15179.9|175
1642620960000|2022-01-19 19:36:00|15187.6|15186.6|15191.9|15190.9|15194.1|15193.1|15184.1|15183.1|335
1642620970000|2022-01-19 19:36:10|15192.1|15191.1|15191.8|15190.8|15193.4|15192.4|15188.8|15187.8|202
1642620980000|2022-01-19 19:36:20|15192|15191|15193.9|15192.9|15196.6|15195.6|15191.1|15190.1|291
1642620990000|2022-01-19 19:36:30|15194|15193|15190.8|15189.8|15194|15193|15190|15189|137
1642621000000|2022-01-19 19:36:40|15190.5|15189.5|15186.3|15185.3|15191.4|15190.4|15183.3|15182.3|183
1642621010000|2022-01-19 19:36:50|15186.1|15185.1|15189.1|15188.1|15190.4|15189.4|15184.8|15183.8|98
1642621020000|2022-01-19 19:37:00|15188.8|15187.8|15183.9|15182.9|15188.9|15187.9|15183.4|15182.4|136
1642621030000|2022-01-19 19:37:10|15183.8|15182.8|15184.3|15183.3|15186|15185|15180.9|15179.9|180
1642621040000|2022-01-19 19:37:20|15184.4|15183.4|15181.3|15180.3|15186.8|15185.8|15180.1|15179.1|198
1642621050000|2022-01-19 19:37:30|15181.4|15180.4|15183.6|15182.6|15184.4|15183.4|15180.3|15179.3|102
1642621060000|2022-01-19 19:37:40|15183.8|15182.8|15181.8|15180.8|15184|15183|15179.8|15178.8|99
1642621070000|2022-01-19 19:37:50|15182|15181|15179.8|15178.8|15183.1|15182.1|15179.6|15178.6|71
1642621080000|2022-01-19 19:38:00|15179.6|15178.6|15178.6|15177.6|15181.6|15180.6|15177|15176|213
1642621090000|2022-01-19 19:38:10|15178.8|15177.8|15173.4|15172.4|15178.8|15177.8|15171.8|15170.8|249
1642621100000|2022-01-19 19:38:20|15173.6|15172.6|15175.1|15174.1|15175.5|15174.5|15172.6|15171.6|169
1642621110000|2022-01-19 19:38:30|15175.4|15174.4|15173.8|15172.8|15177.5|15176.5|15171.4|15170.4|118
1642621120000|2022-01-19 19:38:40|15173.5|15172.5|15177.4|15176.4|15178.8|15177.8|15173.4|15172.4|277
1642621130000|2022-01-19 19:38:50|15177.3|15176.3|15176.1|15175.1|15180.5|15179.5|15175.9|15174.9|116
1642621140000|2022-01-19 19:39:00|15176.3|15175.3|15175.8|15174.8|15178.4|15177.4|15174.4|15173.4|187
1642621150000|2022-01-19 19:39:10|15175.6|15174.6|15180.4|15179.4|15181|15180|15175.3|15174.3|93
1642621160000|2022-01-19 19:39:20|15180.1|15179.1|15176.5|15175.5|15181.3|15180.3|15176.1|15175.1|63
1642621170000|2022-01-19 19:39:30|15177|15176|15176.4|15175.4|15177.9|15176.9|15175.8|15174.8|59
1642621180000|2022-01-19 19:39:40|15176.9|15175.9|15172.9|15171.9|15176.9|15175.9|15169.9|15168.9|200
1642621190000|2022-01-19 19:39:50|15172.6|15171.6|15174|15173|15174.3|15173.3|15172.5|15171.5|47
1642621200000|2022-01-19 19:40:00|15174.6|15173.6|15178.9|15177.9|15180.3|15179.3|15174.1|15173.1|132
1642621210000|2022-01-19 19:40:10|15178.8|15177.8|15171.3|15170.3|15179.1|15178.1|15171.1|15170.1|95
1642621220000|2022-01-19 19:40:20|15171.6|15170.6|15172.8|15171.8|15175.1|15174.1|15170|15169|169
1642621230000|2022-01-19 19:40:30|15172.9|15171.9|15175.4|15174.4|15176.3|15175.3|15170.9|15169.9|332
1642621240000|2022-01-19 19:40:40|15174.4|15173.4|15181.6|15180.6|15181.6|15180.6|15174.3|15173.3|155
1642621250000|2022-01-19 19:40:50|15181.4|15180.4|15175|15174|15181.8|15180.8|15174.8|15173.8|96
1642621260000|2022-01-19 19:41:00|15175.4|15174.4|15180.1|15179.1|15182|15181|15175.4|15174.4|96
1642621270000|2022-01-19 19:41:10|15180.5|15179.5|15174.5|15173.5|15181.5|15180.5|15174.5|15173.5|68
1642621280000|2022-01-19 19:41:20|15174.4|15173.4|15171.4|15170.4|15175.5|15174.5|15171.4|15170.4|82
1642621290000|2022-01-19 19:41:30|15171.9|15170.9|15178.6|15177.6|15179|15178|15171.5|15170.5|80
1642621300000|2022-01-19 19:41:40|15178.8|15177.8|15182.3|15181.3|15182.3|15181.3|15178.4|15177.4|103
1642621310000|2022-01-19 19:41:50|15182.4|15181.4|15183.5|15182.5|15183.6|15182.6|15181.1|15180.1|149
1642621320000|2022-01-19 19:42:00|15184.4|15183.4|15184.1|15183.1|15184.4|15183.4|15181|15180|130
1642621330000|2022-01-19 19:42:10|15184.9|15183.9|15178.4|15177.4|15184.9|15183.9|15176.9|15175.9|97
1642621340000|2022-01-19 19:42:20|15178.1|15177.1|15181.4|15180.4|15182.5|15181.5|15178|15177|45
1642621350000|2022-01-19 19:42:30|15181.3|15180.3|15183|15182|15183.5|15182.5|15180.1|15179.1|62
1642621360000|2022-01-19 19:42:40|15182.6|15181.6|15185.4|15184.4|15185.6|15184.6|15182.5|15181.5|111
1642621370000|2022-01-19 19:42:50|15186.3|15185.3|15186.3|15185.3|15188.3|15187.3|15184.3|15183.3|159
1642621380000|2022-01-19 19:43:00|15186.1|15185.1|15196.9|15195.9|15198.4|15197.4|15184.8|15183.8|370
1642621390000|2022-01-19 19:43:10|15196.6|15195.6|15195.5|15194.5|15201.1|15200.1|15194.6|15193.6|296
1642621400000|2022-01-19 19:43:20|15195.4|15194.4|15198.4|15197.4|15198.4|15197.4|15195.4|15194.4|97
1642621410000|2022-01-19 19:43:30|15198.5|15197.5|15203.8|15202.8|15205.8|15204.8|15197.8|15196.8|288
1642621420000|2022-01-19 19:43:40|15204.4|15203.4|15203.9|15202.9|15205.3|15204.3|15201.5|15200.5|219
1642621430000|2022-01-19 19:43:50|15203.4|15202.4|15211.5|15210.5|15214.1|15213.1|15202.6|15201.6|619
1642621440000|2022-01-19 19:44:00|15210.8|15209.8|15215.6|15214.6|15219|15218|15204.4|15203.4|638
1642621450000|2022-01-19 19:44:10|15215.3|15214.3|15213.6|15212.6|15215.8|15214.8|15211|15210|251
1642621460000|2022-01-19 19:44:20|15213.8|15212.8|15217|15216|15218.1|15217.1|15211.1|15210.1|184
1642621470000|2022-01-19 19:44:30|15216.9|15215.9|15215|15214|15217.1|15216.1|15212.9|15211.9|138
1642621480000|2022-01-19 19:44:40|15215.1|15214.1|15215.9|15214.9|15218|15217|15214.5|15213.5|128
1642621490000|2022-01-19 19:44:50|15215.6|15214.6|15217.5|15216.5|15217.6|15216.6|15214|15213|141
1642621500000|2022-01-19 19:45:00|15217.4|15216.4|15213.9|15212.9|15219.1|15218.1|15213.3|15212.3|227
1642621510000|2022-01-19 19:45:10|15213.8|15212.8|15215.9|15214.9|15218.3|15217.3|15213.8|15212.8|135
1642621520000|2022-01-19 19:45:20|15216.3|15215.3|15214.9|15213.9|15218.5|15217.5|15212.1|15211.1|156
1642621530000|2022-01-19 19:45:30|15214.8|15213.8|15212.9|15211.9|15216.9|15215.9|15212.8|15211.8|125
1642621540000|2022-01-19 19:45:40|15212.6|15211.6|15213.5|15212.5|15215.1|15214.1|15211.5|15210.5|131
1642621550000|2022-01-19 19:45:50|15212.8|15211.8|15214.4|15213.4|15215.5|15214.5|15212.1|15211.1|66
1642621560000|2022-01-19 19:46:00|15213.9|15212.9|15206.4|15205.4|15214.3|15213.3|15205.4|15204.4|168
1642621570000|2022-01-19 19:46:10|15206.6|15205.6|15211.4|15210.4|15212.1|15211.1|15206.3|15205.3|142
1642621580000|2022-01-19 19:46:20|15211|15210|15205.4|15204.4|15211|15210|15204.8|15203.8|123
1642621590000|2022-01-19 19:46:30|15205.5|15204.5|15205.4|15204.4|15206.8|15205.8|15204.1|15203.1|122
1642621600000|2022-01-19 19:46:40|15205.5|15204.5|15204.8|15203.8|15206.6|15205.6|15203.5|15202.5|64
1642621610000|2022-01-19 19:46:50|15204.9|15203.9|15204.6|15203.6|15206.3|15205.3|15203.6|15202.6|83
1642621620000|2022-01-19 19:47:00|15204.5|15203.5|15200.6|15199.6|15207.6|15206.6|15198.3|15197.3|279
1642621630000|2022-01-19 19:47:10|15200.5|15199.5|15195.3|15194.3|15200.5|15199.5|15194.8|15193.8|274
1642621640000|2022-01-19 19:47:20|15195.4|15194.4|15191.4|15190.4|15195.8|15194.8|15188.4|15187.4|242
1642621650000|2022-01-19 19:47:30|15191.9|15190.9|15189|15188|15193.3|15192.3|15188.4|15187.4|119
1642621660000|2022-01-19 19:47:40|15188.9|15187.9|15189.5|15188.5|15191.4|15190.4|15186.8|15185.8|120
1642621670000|2022-01-19 19:47:50|15189.6|15188.6|15189.5|15188.5|15191.3|15190.3|15187|15186|144
1642621680000|2022-01-19 19:48:00|15189.6|15188.6|15187.3|15186.3|15190.9|15189.9|15185.9|15184.9|77
1642621690000|2022-01-19 19:48:10|15187.1|15186.1|15181.4|15180.4|15188.4|15187.4|15180.6|15179.6|215
1642621700000|2022-01-19 19:48:20|15180.8|15179.8|15183.3|15182.3|15185.8|15184.8|15180.5|15179.5|145
1642621710000|2022-01-19 19:48:30|15183.4|15182.4|15180.9|15179.9|15183.9|15182.9|15177.4|15176.4|290
1642621720000|2022-01-19 19:48:40|15181|15180|15182.6|15181.6|15183.1|15182.1|15179.1|15178.1|174
1642621730000|2022-01-19 19:48:50|15183.1|15182.1|15180.6|15179.6|15183.4|15182.4|15177.4|15176.4|204
1642621740000|2022-01-19 19:49:00|15180.5|15179.5|15182.9|15181.9|15183.6|15182.6|15180.5|15179.5|117
1642621750000|2022-01-19 19:49:10|15182.8|15181.8|15182.6|15181.6|15183.6|15182.6|15181|15180|87
1642621760000|2022-01-19 19:49:20|15182.8|15181.8|15182.1|15181.1|15184.3|15183.3|15180.9|15179.9|94
1642621770000|2022-01-19 19:49:30|15182|15181|15184.5|15183.5|15185.3|15184.3|15180.8|15179.8|111
1642621780000|2022-01-19 19:49:40|15184.3|15183.3|15189.5|15188.5|15192.5|15191.5|15182.6|15181.6|293
1642621790000|2022-01-19 19:49:50|15189.3|15188.3|15182.6|15181.6|15189.9|15188.9|15181.5|15180.5|121
1642621800000|2022-01-19 19:50:00|15182.5|15181.5|15185.3|15184.3|15187|15186|15180|15179|388
1642621810000|2022-01-19 19:50:10|15185.1|15184.1|15187.3|15186.3|15190.9|15189.9|15184.5|15183.5|219
1642621820000|2022-01-19 19:50:20|15187.4|15186.4|15190.1|15189.1|15191.9|15190.9|15186|15185|132
1642621830000|2022-01-19 19:50:30|15190.3|15189.3|15193.9|15192.9|15194.1|15193.1|15188.8|15187.8|188
1642621840000|2022-01-19 19:50:40|15194.1|15193.1|15188.3|15187.3|15194.6|15193.6|15188.1|15187.1|198
1642621850000|2022-01-19 19:50:50|15187.9|15186.9|15189.6|15188.6|15191.3|15190.3|15187.9|15186.9|74
1642621860000|2022-01-19 19:51:00|15189.4|15188.4|15190.5|15189.5|15192.1|15191.1|15188.4|15187.4|58
1642621870000|2022-01-19 19:51:10|15190.1|15189.1|15184.1|15183.1|15190.4|15189.4|15183.8|15182.8|116
1642621880000|2022-01-19 19:51:20|15184.3|15183.3|15182.9|15181.9|15187|15186|15182.9|15181.9|133
1642621890000|2022-01-19 19:51:30|15183.1|15182.1|15181|15180|15185.4|15184.4|15181|15180|96
1642621900000|2022-01-19 19:51:40|15181.5|15180.5|15186.3|15185.3|15186.5|15185.5|15181.5|15180.5|83
1642621910000|2022-01-19 19:51:50|15186.6|15185.6|15187.4|15186.4|15189.6|15188.6|15186.5|15185.5|126
1642621920000|2022-01-19 19:52:00|15187.1|15186.1|15185.1|15184.1|15187.1|15186.1|15180.8|15179.8|90
1642621930000|2022-01-19 19:52:10|15184.9|15183.9|15183.5|15182.5|15186|15185|15182.8|15181.8|66
1642621940000|2022-01-19 19:52:20|15183.4|15182.4|15183.6|15182.6|15187.1|15186.1|15180.8|15179.8|110
1642621950000|2022-01-19 19:52:30|15183.8|15182.8|15188.1|15187.1|15188.4|15187.4|15183.1|15182.1|46
1642621960000|2022-01-19 19:52:40|15188|15187|15191.9|15190.9|15193|15192|15186.4|15185.4|176
1642621970000|2022-01-19 19:52:50|15191.8|15190.8|15192.9|15191.9|15194|15193|15190.6|15189.6|93
1642621980000|2022-01-19 19:53:00|15192.8|15191.8|15187|15186|15192.9|15191.9|15186.9|15185.9|108
1642621990000|2022-01-19 19:53:10|15186.9|15185.9|15187.6|15186.6|15190|15189|15186.9|15185.9|64
1642622000000|2022-01-19 19:53:20|15187.9|15186.9|15189.6|15188.6|15190|15189|15187.1|15186.1|28
1642622010000|2022-01-19 19:53:30|15189.9|15188.9|15194.5|15193.5|15195.8|15194.8|15188.5|15187.5|136
1642622020000|2022-01-19 19:53:40|15194.9|15193.9|15195.4|15194.4|15196.6|15195.6|15194.3|15193.3|73
1642622030000|2022-01-19 19:53:50|15195.1|15194.1|15191|15190|15195.1|15194.1|15190.9|15189.9|113
1642622040000|2022-01-19 19:54:00|15190.8|15189.8|15195.1|15194.1|15196.6|15195.6|15189.4|15188.4|140
1642622050000|2022-01-19 19:54:10|15195.4|15194.4|15197.4|15196.4|15198.3|15197.3|15194.6|15193.6|165
1642622060000|2022-01-19 19:54:20|15197.5|15196.5|15197.6|15196.6|15199.3|15198.3|15195.4|15194.4|195
1642622070000|2022-01-19 19:54:30|15197.5|15196.5|15198.1|15197.1|15198.3|15197.3|15193.8|15192.8|98
1642622080000|2022-01-19 19:54:40|15198.9|15197.9|15199.5|15198.5|15200.3|15199.3|15197|15196|109
1642622090000|2022-01-19 19:54:50|15199.6|15198.6|15200.3|15199.3|15202|15201|15199.3|15198.3|124
1642622100000|2022-01-19 19:55:00|15200.8|15199.8|15204.3|15203.3|15205|15204|15200|15199|169
1642622110000|2022-01-19 19:55:10|15203.4|15202.4|15199.4|15198.4|15203.4|15202.4|15198.6|15197.6|93
1642622120000|2022-01-19 19:55:20|15199.3|15198.3|15194|15193|15199.3|15198.3|15191.8|15190.8|174
1642622130000|2022-01-19 19:55:30|15193.5|15192.5|15199.3|15198.3|15202|15201|15192.6|15191.6|223
1642622140000|2022-01-19 19:55:40|15199.8|15198.8|15201.3|15200.3|15201.5|15200.5|15199.3|15198.3|153
1642622150000|2022-01-19 19:55:50|15201.5|15200.5|15201.8|15200.8|15202.9|15201.9|15198.5|15197.5|164
1642622160000|2022-01-19 19:56:00|15202.8|15201.8|15209.6|15208.6|15211.9|15210.9|15201.8|15200.8|384
1642622170000|2022-01-19 19:56:10|15210.4|15209.4|15216.4|15215.4|15218.5|15217.5|15209.3|15208.3|288
1642622180000|2022-01-19 19:56:20|15216.5|15215.5|15223|15222|15223.3|15222.3|15216.5|15215.5|296
1642622190000|2022-01-19 19:56:30|15222.6|15221.6|15225.5|15224.5|15227.8|15226.8|15221.4|15220.4|379
1642622200000|2022-01-19 19:56:40|15225.9|15224.9|15224.1|15223.1|15226.6|15225.6|15222.1|15221.1|255
1642622210000|2022-01-19 19:56:50|15223.9|15222.9|15220.8|15219.8|15227.4|15226.4|15219.1|15218.1|205
1642622220000|2022-01-19 19:57:00|15220.6|15219.6|15213.9|15212.9|15221.3|15220.3|15211.5|15210.5|285
1642622230000|2022-01-19 19:57:10|15213.8|15212.8|15214.8|15213.8|15215.4|15214.4|15212|15211|131
1642622240000|2022-01-19 19:57:20|15214.9|15213.9|15211.4|15210.4|15216.3|15215.3|15210.4|15209.4|94
1642622250000|2022-01-19 19:57:30|15211|15210|15211|15210|15211.6|15210.6|15207.1|15206.1|148
1642622260000|2022-01-19 19:57:40|15210.9|15209.9|15208.8|15207.8|15211.5|15210.5|15208.6|15207.6|52
1642622270000|2022-01-19 19:57:50|15208.9|15207.9|15209.8|15208.8|15210.9|15209.9|15207.9|15206.9|63
1642622280000|2022-01-19 19:58:00|15209.6|15208.6|15211.8|15210.8|15213|15212|15207.9|15206.9|130
1642622290000|2022-01-19 19:58:10|15211.5|15210.5|15211|15210|15211.8|15210.8|15209|15208|51
1642622300000|2022-01-19 19:58:20|15211.3|15210.3|15212|15211|15216.4|15215.4|15210.6|15209.6|220
1642622310000|2022-01-19 19:58:30|15211.9|15210.9|15211.6|15210.6|15212.4|15211.4|15208.9|15207.9|53
1642622320000|2022-01-19 19:58:40|15211.9|15210.9|15210|15209|15212|15211|15209.6|15208.6|22
1642622330000|2022-01-19 19:58:50|15210.1|15209.1|15206.4|15205.4|15210.4|15209.4|15204.8|15203.8|164
1642622340000|2022-01-19 19:59:00|15206.3|15205.3|15209.1|15208.1|15211.1|15210.1|15205.9|15204.9|100
1642622350000|2022-01-19 19:59:10|15209.3|15208.3|15206.6|15205.6|15209.4|15208.4|15206.1|15205.1|71
1642622360000|2022-01-19 19:59:20|15206.5|15205.5|15212.9|15211.9|15213.5|15212.5|15205.9|15204.9|69
1642622370000|2022-01-19 19:59:30|15213|15212|15208|15207|15213.4|15212.4|15207.6|15206.6|84
1642622380000|2022-01-19 19:59:40|15208.1|15207.1|15205.9|15204.9|15208.5|15207.5|15205.6|15204.6|68
1642622390000|2022-01-19 19:59:50|15206.6|15205.6|15197.8|15196.8|15208|15207|15195.8|15194.8|255
1642622400000|2022-01-19 20:00:00|15197.9|15196.9|15197.9|15196.9|15200.1|15199.1|15193.3|15192.3|413
1642622410000|2022-01-19 20:00:10|15197.6|15196.6|15202.5|15201.5|15205.8|15204.8|15196.5|15195.5|202
1642622420000|2022-01-19 20:00:20|15202.4|15201.4|15199.1|15198.1|15204.6|15203.6|15198.9|15197.9|102
1642622430000|2022-01-19 20:00:30|15199.3|15198.3|15200.9|15199.9|15201.6|15200.6|15198.8|15197.8|52
1642622440000|2022-01-19 20:00:40|15200.8|15199.8|15198.8|15197.8|15202.6|15201.6|15198.3|15197.3|73
1642622450000|2022-01-19 20:00:50|15198.9|15197.9|15199.9|15198.9|15200.4|15199.4|15196.6|15195.6|71
1642622460000|2022-01-19 20:01:00|15199.5|15198.5|15192.6|15191.6|15200.4|15199.4|15191.4|15190.4|159
1642622470000|2022-01-19 20:01:10|15192.5|15191.5|15187.1|15186.1|15193.6|15192.6|15187.1|15186.1|210
1642622480000|2022-01-19 20:01:20|15186.8|15185.8|15180.5|15179.5|15187.1|15186.1|15180.1|15179.1|349
1642622490000|2022-01-19 20:01:30|15180.4|15179.4|15180|15179|15183.4|15182.4|15179.9|15178.9|241
1642622500000|2022-01-19 20:01:40|15180.1|15179.1|15184|15183|15185.5|15184.5|15180.1|15179.1|89
1642622510000|2022-01-19 20:01:50|15183.4|15182.4|15181|15180|15184.3|15183.3|15181|15180|126
1642622520000|2022-01-19 20:02:00|15181.1|15180.1|15186.3|15185.3|15188.6|15187.6|15179.4|15178.4|186
1642622530000|2022-01-19 20:02:10|15186.4|15185.4|15182.1|15181.1|15186.4|15185.4|15181.4|15180.4|78
1642622540000|2022-01-19 20:02:20|15182.5|15181.5|15177.9|15176.9|15185.4|15184.4|15177.6|15176.6|163
1642622550000|2022-01-19 20:02:30|15177.8|15176.8|15177.5|15176.5|15178.3|15177.3|15175|15174|165
1642622560000|2022-01-19 20:02:40|15177.3|15176.3|15181.5|15180.5|15181.9|15180.9|15177.3|15176.3|112
1642622570000|2022-01-19 20:02:50|15182.1|15181.1|15180.6|15179.6|15182.5|15181.5|15179.9|15178.9|76
1642622580000|2022-01-19 20:03:00|15180.5|15179.5|15181.9|15180.9|15182.1|15181.1|15178.5|15177.5|106
1642622590000|2022-01-19 20:03:10|15182|15181|15180|15179|15182.9|15181.9|15179.3|15178.3|58
1642622600000|2022-01-19 20:03:20|15181.4|15180.4|15181|15180|15183.1|15182.1|15180.4|15179.4|62
1642622610000|2022-01-19 20:03:30|15181.4|15180.4|15180.5|15179.5|15182.9|15181.9|15180.4|15179.4|64
1642622620000|2022-01-19 20:03:40|15180.4|15179.4|15174.5|15173.5|15180.6|15179.6|15172.8|15171.8|236
1642622630000|2022-01-19 20:03:50|15173.9|15172.9|15175.5|15174.5|15175.6|15174.6|15172|15171|154
1642622640000|2022-01-19 20:04:00|15175.9|15174.9|15174.5|15173.5|15179.3|15178.3|15174.5|15173.5|210
1642622650000|2022-01-19 20:04:10|15173.5|15172.5|15173.1|15172.1|15174.4|15173.4|15171.8|15170.8|117
1642622660000|2022-01-19 20:04:20|15173.4|15172.4|15171.6|15170.6|15174.3|15173.3|15168.3|15167.3|349
1642622670000|2022-01-19 20:04:30|15171.5|15170.5|15172|15171|15173.3|15172.3|15170.1|15169.1|124
1642622680000|2022-01-19 20:04:40|15172.3|15171.3|15171.3|15170.3|15173.1|15172.1|15170.3|15169.3|120
1642622690000|2022-01-19 20:04:50|15171.1|15170.1|15176.8|15175.8|15176.9|15175.9|15170.8|15169.8|121
1642622700000|2022-01-19 20:05:00|15175.6|15174.6|15180.8|15179.8|15180.8|15179.8|15173|15172|209
1642622710000|2022-01-19 20:05:10|15180.6|15179.6|15181.1|15180.1|15183|15182|15178.3|15177.3|271
1642622720000|2022-01-19 20:05:20|15181|15180|15183.4|15182.4|15184.3|15183.3|15179.6|15178.6|151
1642622730000|2022-01-19 20:05:30|15182.3|15181.3|15183.3|15182.3|15183.5|15182.5|15179.6|15178.6|152
1642622740000|2022-01-19 20:05:40|15183.1|15182.1|15179.1|15178.1|15184|15183|15179.1|15178.1|110
1642622750000|2022-01-19 20:05:50|15179.4|15178.4|15179.9|15178.9|15182.3|15181.3|15179.3|15178.3|74
1642622760000|2022-01-19 20:06:00|15180|15179|15186.9|15185.9|15190.1|15189.1|15179.5|15178.5|346
1642622770000|2022-01-19 20:06:10|15187|15186|15190.9|15189.9|15193.1|15192.1|15186.5|15185.5|265
1642622780000|2022-01-19 20:06:20|15190.8|15189.8|15188.6|15187.6|15191|15190|15186.9|15185.9|110
1642622790000|2022-01-19 20:06:30|15189|15188|15188.6|15187.6|15190.3|15189.3|15186.1|15185.1|173
1642622800000|2022-01-19 20:06:40|15188.5|15187.5|15188.6|15187.6|15190.5|15189.5|15186.3|15185.3|101
1642622810000|2022-01-19 20:06:50|15188.4|15187.4|15193.1|15192.1|15194.6|15193.6|15188|15187|153
1642622820000|2022-01-19 20:07:00|15193|15192|15195|15194|15197.9|15196.9|15191.3|15190.3|161
1642622830000|2022-01-19 20:07:10|15194.9|15193.9|15193|15192|15194.9|15193.9|15189.5|15188.5|389
1642622840000|2022-01-19 20:07:20|15193.6|15192.6|15187.9|15186.9|15193.8|15192.8|15187.9|15186.9|215
1642622850000|2022-01-19 20:07:30|15187.8|15186.8|15180.3|15179.3|15187.8|15186.8|15179.1|15178.1|287
1642622860000|2022-01-19 20:07:40|15181.1|15180.1|15174.6|15173.6|15181.5|15180.5|15173.1|15172.1|163
1642622870000|2022-01-19 20:07:50|15174.4|15173.4|15176.8|15175.8|15177.6|15176.6|15171.9|15170.9|179
1642622880000|2022-01-19 20:08:00|15176.6|15175.6|15184.4|15183.4|15187.9|15186.9|15176.3|15175.3|294
1642622890000|2022-01-19 20:08:10|15184.5|15183.5|15188.1|15187.1|15189.1|15188.1|15183.6|15182.6|279
1642622900000|2022-01-19 20:08:20|15188.3|15187.3|15187.1|15186.1|15188.3|15187.3|15184.6|15183.6|124
1642622910000|2022-01-19 20:08:30|15186|15185|15178.9|15177.9|15186.9|15185.9|15177.5|15176.5|170
1642622920000|2022-01-19 20:08:40|15179|15178|15181.3|15180.3|15184|15183|15175.3|15174.3|202
1642622930000|2022-01-19 20:08:50|15181.4|15180.4|15183.1|15182.1|15184.9|15183.9|15180.6|15179.6|111
1642622940000|2022-01-19 20:09:00|15183.3|15182.3|15178.8|15177.8|15183.6|15182.6|15178.8|15177.8|98
1642622950000|2022-01-19 20:09:10|15178.9|15177.9|15180.5|15179.5|15181.1|15180.1|15176.3|15175.3|160
1642622960000|2022-01-19 20:09:20|15180.4|15179.4|15180.6|15179.6|15181|15180|15178.5|15177.5|55
1642622970000|2022-01-19 20:09:30|15180.4|15179.4|15179.9|15178.9|15182|15181|15178.5|15177.5|63
1642622980000|2022-01-19 20:09:40|15180|15179|15183.4|15182.4|15185.3|15184.3|15179.4|15178.4|107
1642622990000|2022-01-19 20:09:50|15183.3|15182.3|15183|15182|15185.9|15184.9|15181.8|15180.8|72
1642623000000|2022-01-19 20:10:00|15182.6|15181.6|15180.8|15179.8|15184|15183|15177.5|15176.5|90
1642623010000|2022-01-19 20:10:10|15180.6|15179.6|15185.8|15184.8|15185.8|15184.8|15179.3|15178.3|59
1642623020000|2022-01-19 20:10:20|15185.9|15184.9|15187.6|15186.6|15189.9|15188.9|15183.8|15182.8|147
1642623030000|2022-01-19 20:10:30|15187.8|15186.8|15186.4|15185.4|15189.8|15188.8|15185.9|15184.9|54
1642623040000|2022-01-19 20:10:40|15186.5|15185.5|15187.5|15186.5|15188.9|15187.9|15185.5|15184.5|112
1642623050000|2022-01-19 20:10:50|15187.6|15186.6|15187.6|15186.6|15189.4|15188.4|15186.9|15185.9|81
1642623060000|2022-01-19 20:11:00|15187.5|15186.5|15183|15182|15187.8|15186.8|15182|15181|133
1642623070000|2022-01-19 20:11:10|15183.1|15182.1|15185.9|15184.9|15187.1|15186.1|15183.1|15182.1|40
1642623080000|2022-01-19 20:11:20|15185.4|15184.4|15185.6|15184.6|15186|15185|15183.4|15182.4|74
1642623090000|2022-01-19 20:11:30|15185.5|15184.5|15180.3|15179.3|15185.5|15184.5|15179.9|15178.9|76
1642623100000|2022-01-19 20:11:40|15180.8|15179.8|15183.1|15182.1|15184.9|15183.9|15180.8|15179.8|66
1642623110000|2022-01-19 20:11:50|15183.3|15182.3|15186|15185|15186.1|15185.1|15182.1|15181.1|119
1642623120000|2022-01-19 20:12:00|15186.1|15185.1|15191.8|15190.8|15192.6|15191.6|15185.9|15184.9|178
1642623130000|2022-01-19 20:12:10|15191.6|15190.6|15192.6|15191.6|15195.6|15194.6|15190.5|15189.5|175
1642623140000|2022-01-19 20:12:20|15192.8|15191.8|15186|15185|15196|15195|15185.9|15184.9|137
1642623150000|2022-01-19 20:12:30|15185.3|15184.3|15186.3|15185.3|15187|15186|15184.1|15183.1|103
1642623160000|2022-01-19 20:12:40|15187.5|15186.5|15192.9|15191.9|15194.3|15193.3|15186.9|15185.9|80
1642623170000|2022-01-19 20:12:50|15192.8|15191.8|15193.1|15192.1|15193.8|15192.8|15190.4|15189.4|103
1642623180000|2022-01-19 20:13:00|15193.4|15192.4|15203.5|15202.5|15203.5|15202.5|15191.4|15190.4|257
1642623190000|2022-01-19 20:13:10|15203.9|15202.9|15201.8|15200.8|15206.1|15205.1|15200.4|15199.4|247
1642623200000|2022-01-19 20:13:20|15201.6|15200.6|15207.3|15206.3|15207.6|15206.6|15200.4|15199.4|207
1642623210000|2022-01-19 20:13:30|15207.1|15206.1|15206|15205|15210.6|15209.6|15206|15205|225
1642623220000|2022-01-19 20:13:40|15205.4|15204.4|15209.5|15208.5|15209.5|15208.5|15205.4|15204.4|127
1642623230000|2022-01-19 20:13:50|15210|15209|15216.5|15215.5|15217.3|15216.3|15209.4|15208.4|370
1642623240000|2022-01-19 20:14:00|15216.3|15215.3|15222.1|15221.1|15226.1|15225.1|15214.1|15213.1|343
1642623250000|2022-01-19 20:14:10|15222|15221|15226.9|15225.9|15228|15227|15221|15220|241
1642623260000|2022-01-19 20:14:20|15227.1|15226.1|15223.8|15222.8|15227.6|15226.6|15222.5|15221.5|175
1642623270000|2022-01-19 20:14:30|15223.6|15222.6|15220.9|15219.9|15225|15224|15219.4|15218.4|395
1642623280000|2022-01-19 20:14:40|15220.8|15219.8|15221.3|15220.3|15222.9|15221.9|15219.9|15218.9|150
1642623290000|2022-01-19 20:14:50|15221.5|15220.5|15221.4|15220.4|15223.8|15222.8|15220|15219|192
1642623300000|2022-01-19 20:15:00|15221.6|15220.6|15224.4|15223.4|15224.4|15223.4|15221.1|15220.1|130
1642623310000|2022-01-19 20:15:10|15224.5|15223.5|15223.5|15222.5|15225.8|15224.8|15219.3|15218.3|212
1642623320000|2022-01-19 20:15:20|15222.4|15221.4|15223.9|15222.9|15227.5|15226.5|15221|15220|119
1642623330000|2022-01-19 20:15:30|15224|15223|15215.6|15214.6|15225.1|15224.1|15214.9|15213.9|182
1642623340000|2022-01-19 20:15:40|15215|15214|15213.4|15212.4|15215.5|15214.5|15210|15209|219
1642623350000|2022-01-19 20:15:50|15213.6|15212.6|15204.1|15203.1|15213.9|15212.9|15204.1|15203.1|171
1642623360000|2022-01-19 20:16:00|15203.4|15202.4|15196.8|15195.8|15205.9|15204.9|15196.3|15195.3|635
1642623370000|2022-01-19 20:16:10|15196.6|15195.6|15199.1|15198.1|15199.5|15198.5|15195|15194|205
1642623380000|2022-01-19 20:16:20|15198.9|15197.9|15201.6|15200.6|15202.1|15201.1|15198.4|15197.4|129
1642623390000|2022-01-19 20:16:30|15201.5|15200.5|15201.1|15200.1|15206.3|15205.3|15200.4|15199.4|119
1642623400000|2022-01-19 20:16:40|15201.3|15200.3|15199|15198|15201.4|15200.4|15198.4|15197.4|53
1642623410000|2022-01-19 20:16:50|15198.9|15197.9|15199.4|15198.4|15202.3|15201.3|15197.6|15196.6|81
1642623420000|2022-01-19 20:17:00|15199.1|15198.1|15199.9|15198.9|15199.9|15198.9|15195.8|15194.8|186
1642623430000|2022-01-19 20:17:10|15199.8|15198.8|15190.3|15189.3|15199.9|15198.9|15190.1|15189.1|264
1642623440000|2022-01-19 20:17:20|15190.5|15189.5|15188.6|15187.6|15192.9|15191.9|15188.6|15187.6|128
1642623450000|2022-01-19 20:17:30|15188.5|15187.5|15189.9|15188.9|15193.1|15192.1|15188.1|15187.1|232
1642623460000|2022-01-19 20:17:40|15190.1|15189.1|15188.6|15187.6|15190.9|15189.9|15187.3|15186.3|115
1642623470000|2022-01-19 20:17:50|15188.1|15187.1|15187.4|15186.4|15188.5|15187.5|15184.4|15183.4|151
1642623480000|2022-01-19 20:18:00|15186.9|15185.9|15194.4|15193.4|15195.3|15194.3|15186.9|15185.9|120
1642623490000|2022-01-19 20:18:10|15193.9|15192.9|15190.4|15189.4|15194|15193|15188.1|15187.1|81
1642623500000|2022-01-19 20:18:20|15190.5|15189.5|15189.6|15188.6|15192.4|15191.4|15187.9|15186.9|45
1642623510000|2022-01-19 20:18:30|15189.9|15188.9|15193.5|15192.5|15195.1|15194.1|15189.4|15188.4|63
1642623520000|2022-01-19 20:18:40|15193.8|15192.8|15191.3|15190.3|15194.5|15193.5|15188.8|15187.8|219
1642623530000|2022-01-19 20:18:50|15191.4|15190.4|15191.8|15190.8|15192.1|15191.1|15190.4|15189.4|30
1642623540000|2022-01-19 20:19:00|15191.9|15190.9|15189.8|15188.8|15193.9|15192.9|15189.6|15188.6|83
1642623550000|2022-01-19 20:19:10|15189.6|15188.6|15188.1|15187.1|15190.5|15189.5|15184.4|15183.4|180
1642623560000|2022-01-19 20:19:20|15188|15187|15186.8|15185.8|15188.6|15187.6|15186.6|15185.6|83
1642623570000|2022-01-19 20:19:30|15187.1|15186.1|15187.6|15186.6|15188.1|15187.1|15185.1|15184.1|90
1642623580000|2022-01-19 20:19:40|15188|15187|15194.5|15193.5|15196|15195|15186.8|15185.8|163
1642623590000|2022-01-19 20:19:50|15194.4|15193.4|15193.4|15192.4|15196.5|15195.5|15192.3|15191.3|136
1642623600000|2022-01-19 20:20:00|15194.3|15193.3|15197.1|15196.1|15199.8|15198.8|15193.1|15192.1|147
1642623610000|2022-01-19 20:20:10|15196.9|15195.9|15193.8|15192.8|15197.4|15196.4|15192.7|15191.7|103
1642623620000|2022-01-19 20:20:20|15194.3|15193.3|15191.4|15190.4|15194.9|15193.9|15190.4|15189.4|40
1642623630000|2022-01-19 20:20:30|15191.7|15190.7|15186.9|15185.9|15192.7|15191.7|15186.9|15185.9|100
1642623640000|2022-01-19 20:20:40|15187.2|15186.2|15189.1|15188.1|15189.8|15188.8|15186.6|15185.6|96
1642623650000|2022-01-19 20:20:50|15188.9|15187.9|15187.8|15186.8|15189.8|15188.8|15186.1|15185.1|103
1642623660000|2022-01-19 20:21:00|15188.3|15187.3|15191.9|15190.9|15191.9|15190.9|15186.8|15185.8|178
1642623670000|2022-01-19 20:21:10|15191.8|15190.8|15189.9|15188.9|15192.6|15191.6|15187.8|15186.8|87
1642623680000|2022-01-19 20:21:20|15190.1|15189.1|15193.3|15192.3|15194.3|15193.3|15189.4|15188.4|108
1642623690000|2022-01-19 20:21:30|15193.2|15192.2|15191.9|15190.9|15194.9|15193.9|15190.8|15189.8|42
1642623700000|2022-01-19 20:21:40|15192.8|15191.8|15203.1|15202.1|15204.6|15203.6|15192.6|15191.6|297
1642623710000|2022-01-19 20:21:50|15202.9|15201.9|15204.6|15203.6|15209.2|15208.2|15201.7|15200.7|231
1642623720000|2022-01-19 20:22:00|15204.7|15203.7|15197.9|15196.9|15205.8|15204.8|15194.3|15193.3|178
1642623730000|2022-01-19 20:22:10|15197.7|15196.7|15200.4|15199.4|15200.4|15199.4|15194.8|15193.8|107
1642623740000|2022-01-19 20:22:20|15200.6|15199.6|15196.7|15195.7|15203.1|15202.1|15196.1|15195.1|92
1642623750000|2022-01-19 20:22:30|15196.8|15195.8|15197.6|15196.6|15197.6|15196.6|15194.2|15193.2|74
1642623760000|2022-01-19 20:22:40|15197.4|15196.4|15195.2|15194.2|15198.7|15197.7|15194.7|15193.7|58
1642623770000|2022-01-19 20:22:50|15195.1|15194.1|15190.1|15189.1|15195.1|15194.1|15187.9|15186.9|306
1642623780000|2022-01-19 20:23:00|15190.6|15189.6|15193.7|15192.7|15193.9|15192.9|15189.3|15188.3|363
1642623790000|2022-01-19 20:23:10|15193.8|15192.8|15192.3|15191.3|15193.8|15192.8|15190.7|15189.7|50
1642623800000|2022-01-19 20:23:20|15192.4|15191.4|15195.8|15194.8|15199.3|15198.3|15191.9|15190.9|145
1642623810000|2022-01-19 20:23:30|15196.3|15195.3|15197.6|15196.6|15199.1|15198.1|15196.3|15195.3|44
1642623820000|2022-01-19 20:23:40|15197.7|15196.7|15192.9|15191.9|15198.6|15197.6|15190.3|15189.3|124
1642623830000|2022-01-19 20:23:50|15193.1|15192.1|15193.8|15192.8|15196.8|15195.8|15190.7|15189.7|82
1642623840000|2022-01-19 20:24:00|15193.7|15192.7|15192.1|15191.1|15196.8|15195.8|15190.9|15189.9|61
1642623850000|2022-01-19 20:24:10|15191.9|15190.9|15192.1|15191.1|15192.1|15191.1|15189.1|15188.1|73
1642623860000|2022-01-19 20:24:20|15192.2|15191.2|15187.4|15186.4|15194.9|15193.9|15187.4|15186.4|161
1642623870000|2022-01-19 20:24:30|15188.4|15187.4|15185.3|15184.3|15189.6|15188.6|15183.7|15182.7|250
1642623880000|2022-01-19 20:24:40|15185.2|15184.2|15186.9|15185.9|15188.1|15187.1|15184.7|15183.7|152
1642623890000|2022-01-19 20:24:50|15186.8|15185.8|15183.6|15182.6|15186.9|15185.9|15181.1|15180.1|230
1642623900000|2022-01-19 20:25:00|15182.3|15181.3|15184.3|15183.3|15186.6|15185.6|15181.7|15180.7|154
1642623910000|2022-01-19 20:25:10|15184.2|15183.2|15189.2|15188.2|15189.9|15188.9|15183.9|15182.9|142
1642623920000|2022-01-19 20:25:20|15189.3|15188.3|15188.8|15187.8|15193.6|15192.6|15186.6|15185.6|160
1642623930000|2022-01-19 20:25:30|15188.9|15187.9|15186.8|15185.8|15189.6|15188.6|15184.8|15183.8|156
1642623940000|2022-01-19 20:25:40|15185.9|15184.9|15190.8|15189.8|15191.8|15190.8|15184.8|15183.8|158
1642623950000|2022-01-19 20:25:50|15190.7|15189.7|15190.6|15189.6|15192.2|15191.2|15187.1|15186.1|48
1642623960000|2022-01-19 20:26:00|15190.7|15189.7|15187.2|15186.2|15192.1|15191.1|15186.7|15185.7|74
1642623970000|2022-01-19 20:26:10|15187.3|15186.3|15187.6|15186.6|15189.8|15188.8|15185.8|15184.8|52
1642623980000|2022-01-19 20:26:20|15187.4|15186.4|15187.4|15186.4|15190.3|15189.3|15183.1|15182.1|125
1642623990000|2022-01-19 20:26:30|15187.8|15186.8|15185.7|15184.7|15188.4|15187.4|15184.7|15183.7|63
1642624000000|2022-01-19 20:26:40|15185.8|15184.8|15180.9|15179.9|15186.7|15185.7|15179.6|15178.6|302
1642624010000|2022-01-19 20:26:50|15181.1|15180.1|15180.7|15179.7|15181.7|15180.7|15179.4|15178.4|212
1642624020000|2022-01-19 20:27:00|15180.8|15179.8|15178.6|15177.6|15180.8|15179.8|15175.8|15174.8|355
1642624030000|2022-01-19 20:27:10|15177.8|15176.8|15179.1|15178.1|15179.1|15178.1|15176.2|15175.2|123
1642624040000|2022-01-19 20:27:20|15178.8|15177.8|15178.9|15177.9|15181.1|15180.1|15176.6|15175.6|87
1642624050000|2022-01-19 20:27:30|15178.3|15177.3|15175.8|15174.8|15179.1|15178.1|15175.8|15174.8|100
1642624060000|2022-01-19 20:27:40|15175.6|15174.6|15178.4|15177.4|15178.4|15177.4|15175.3|15174.3|150
1642624070000|2022-01-19 20:27:50|15178.3|15177.3|15175.6|15174.6|15178.3|15177.3|15173.4|15172.4|215
1642624080000|2022-01-19 20:28:00|15175.7|15174.7|15176.1|15175.1|15178.4|15177.4|15174.2|15173.2|213
1642624090000|2022-01-19 20:28:10|15175.9|15174.9|15170.4|15169.4|15176.1|15175.1|15169.1|15168.1|374
1642624100000|2022-01-19 20:28:20|15170.3|15169.3|15168.3|15167.3|15171.4|15170.4|15167.4|15166.4|161
1642624110000|2022-01-19 20:28:30|15168.4|15167.4|15163.1|15162.1|15168.7|15167.7|15162.1|15161.1|302
1642624120000|2022-01-19 20:28:40|15162.6|15161.6|15159.3|15158.3|15162.8|15161.8|15157.8|15156.8|316
1642624130000|2022-01-19 20:28:50|15159.1|15158.1|15156.3|15155.3|15159.4|15158.4|15155.7|15154.7|227
1642624140000|2022-01-19 20:29:00|15156.1|15155.1|15156.3|15155.3|15158.1|15157.1|15154.3|15153.3|151
1642624150000|2022-01-19 20:29:10|15156.6|15155.6|15151.7|15150.7|15157.7|15156.7|15151.4|15150.4|354
1642624160000|2022-01-19 20:29:20|15151.1|15150.1|15145.6|15144.6|15151.1|15150.1|15144.7|15143.7|402
1642624170000|2022-01-19 20:29:30|15145.7|15144.7|15144.6|15143.6|15145.7|15144.7|15142.9|15141.9|270
1642624180000|2022-01-19 20:29:40|15144.4|15143.4|15149.4|15148.4|15151.7|15150.7|15144.2|15143.2|275
1642624190000|2022-01-19 20:29:50|15149.6|15148.6|15147.7|15146.7|15150.8|15149.8|15146.4|15145.4|117
1642624200000|2022-01-19 20:30:00|15147.9|15146.9|15146.4|15145.4|15148.2|15147.2|15142.4|15141.4|315
1642624210000|2022-01-19 20:30:10|15146.6|15145.6|15147.9|15146.9|15147.9|15146.9|15143.1|15142.1|177
1642624220000|2022-01-19 20:30:20|15149.9|15148.9|15148.1|15147.1|15152.6|15151.6|15147.9|15146.9|183
1642624230000|2022-01-19 20:30:30|15148.2|15147.2|15144.8|15143.8|15148.9|15147.9|15143.4|15142.4|102
1642624240000|2022-01-19 20:30:40|15144.9|15143.9|15145.7|15144.7|15147.1|15146.1|15144.3|15143.3|141
1642624250000|2022-01-19 20:30:50|15145.8|15144.8|15146.9|15145.9|15147.1|15146.1|15142.2|15141.2|127
1642624260000|2022-01-19 20:31:00|15147.6|15146.6|15154.4|15153.4|15156.9|15155.9|15145.7|15144.7|336
1642624270000|2022-01-19 20:31:10|15154.6|15153.6|15150.1|15149.1|15154.8|15153.8|15149.2|15148.2|170
1642624280000|2022-01-19 20:31:20|15150.3|15149.3|15151.6|15150.6|15152.9|15151.9|15147.9|15146.9|146
1642624290000|2022-01-19 20:31:30|15151.3|15150.3|15159.1|15158.1|15160.1|15159.1|15150.2|15149.2|330
1642624300000|2022-01-19 20:31:40|15158.6|15157.6|15155.7|15154.7|15158.7|15157.7|15152.3|15151.3|141
1642624310000|2022-01-19 20:31:50|15155.6|15154.6|15153.4|15152.4|15155.8|15154.8|15148.7|15147.7|259
1642624320000|2022-01-19 20:32:00|15153.3|15152.3|15144.3|15143.3|15153.4|15152.4|15143.3|15142.3|420
1642624330000|2022-01-19 20:32:10|15144.1|15143.1|15140.1|15139.1|15144.1|15143.1|15139.4|15138.4|331
1642624340000|2022-01-19 20:32:20|15139.4|15138.4|15132.2|15131.2|15140.1|15139.1|15132.2|15131.2|544
1642624350000|2022-01-19 20:32:30|15131.9|15130.9|15136.8|15135.8|15138.1|15137.1|15130.2|15129.2|440
1642624360000|2022-01-19 20:32:40|15137.1|15136.1|15136.6|15135.6|15137.8|15136.8|15133.8|15132.8|221
1642624370000|2022-01-19 20:32:50|15136.4|15135.4|15134.9|15133.9|15137.7|15136.7|15133.1|15132.1|214
1642624380000|2022-01-19 20:33:00|15134.8|15133.8|15132.3|15131.3|15135.8|15134.8|15130.9|15129.9|172
1642624390000|2022-01-19 20:33:10|15132.4|15131.4|15132.2|15131.2|15134.7|15133.7|15131.3|15130.3|149
1642624400000|2022-01-19 20:33:20|15132.9|15131.9|15132.1|15131.1|15135.1|15134.1|15131.8|15130.8|131
1642624410000|2022-01-19 20:33:30|15131.7|15130.7|15131.8|15130.8|15132.7|15131.7|15130.6|15129.6|179
1642624420000|2022-01-19 20:33:40|15131.9|15130.9|15133.4|15132.4|15133.9|15132.9|15130.4|15129.4|146
1642624430000|2022-01-19 20:33:50|15133.6|15132.6|15134.3|15133.3|15135.4|15134.4|15131.9|15130.9|120
1642624440000|2022-01-19 20:34:00|15134.1|15133.1|15128.3|15127.3|15134.3|15133.3|15126.3|15125.3|292
1642624450000|2022-01-19 20:34:10|15128.2|15127.2|15129.1|15128.1|15133.1|15132.1|15124.3|15123.3|280
1642624460000|2022-01-19 20:34:20|15128.9|15127.9|15131.9|15130.9|15134.9|15133.9|15128.4|15127.4|135
1642624470000|2022-01-19 20:34:30|15132.1|15131.1|15132.2|15131.2|15135.7|15134.7|15131.2|15130.2|190
1642624480000|2022-01-19 20:34:40|15131.7|15130.7|15128.7|15127.7|15131.7|15130.7|15127.1|15126.1|122
1642624490000|2022-01-19 20:34:50|15129.1|15128.1|15132.2|15131.2|15132.3|15131.3|15125.6|15124.6|314
1642624500000|2022-01-19 20:35:00|15132.4|15131.4|15128.8|15127.8|15132.7|15131.7|15124.7|15123.7|133
1642624510000|2022-01-19 20:35:10|15128.7|15127.7|15124.6|15123.6|15129.7|15128.7|15124.2|15123.2|227
1642624520000|2022-01-19 20:35:20|15125.1|15124.1|15124.3|15123.3|15126.8|15125.8|15122.4|15121.4|385
1642624530000|2022-01-19 20:35:30|15124.2|15123.2|15127.2|15126.2|15128.2|15127.2|15122.8|15121.8|208
1642624540000|2022-01-19 20:35:40|15127.3|15126.3|15127.7|15126.7|15127.8|15126.8|15125.4|15124.4|98
1642624550000|2022-01-19 20:35:50|15127.3|15126.3|15127.4|15126.4|15127.4|15126.4|15124.9|15123.9|66
1642624560000|2022-01-19 20:36:00|15127.9|15126.9|15127.1|15126.1|15129.9|15128.9|15125.2|15124.2|249
1642624570000|2022-01-19 20:36:10|15127.9|15126.9|15137.1|15136.1|15137.7|15136.7|15127.9|15126.9|288
1642624580000|2022-01-19 20:36:20|15137.2|15136.2|15133.8|15132.8|15137.7|15136.7|15133.6|15132.6|172
1642624590000|2022-01-19 20:36:30|15133.7|15132.7|15133.8|15132.8|15134.4|15133.4|15131.1|15130.1|123
1642624600000|2022-01-19 20:36:40|15133.7|15132.7|15140.9|15139.9|15141.3|15140.3|15132.3|15131.3|340
1642624610000|2022-01-19 20:36:50|15140.8|15139.8|15133.8|15132.8|15140.8|15139.8|15131.2|15130.2|147
1642624620000|2022-01-19 20:37:00|15133.9|15132.9|15134.4|15133.4|15135.3|15134.3|15131.6|15130.6|145
1642624630000|2022-01-19 20:37:10|15133.2|15132.2|15132.2|15131.2|15134.7|15133.7|15130.4|15129.4|168
1642624640000|2022-01-19 20:37:20|15132.3|15131.3|15132.9|15131.9|15134.8|15133.8|15130.9|15129.9|82
1642624650000|2022-01-19 20:37:30|15132.8|15131.8|15134.7|15133.7|15134.7|15133.7|15130.4|15129.4|93
1642624660000|2022-01-19 20:37:40|15134.6|15133.6|15133.6|15132.6|15137.6|15136.6|15131.7|15130.7|135
1642624670000|2022-01-19 20:37:50|15133.7|15132.7|15131.6|15130.6|15135.1|15134.1|15130.9|15129.9|69
1642624680000|2022-01-19 20:38:00|15131.4|15130.4|15129.4|15128.4|15131.9|15130.9|15128.3|15127.3|135
1642624690000|2022-01-19 20:38:10|15129.3|15128.3|15129.4|15128.4|15130.7|15129.7|15127.9|15126.9|125
1642624700000|2022-01-19 20:38:20|15129.6|15128.6|15125.6|15124.6|15130.9|15129.9|15125.3|15124.3|130
1642624710000|2022-01-19 20:38:30|15125.4|15124.4|15123.2|15122.2|15127.2|15126.2|15122.4|15121.4|282
1642624720000|2022-01-19 20:38:40|15122.9|15121.9|15124.6|15123.6|15125.4|15124.4|15122.2|15121.2|226
1642624730000|2022-01-19 20:38:50|15124.3|15123.3|15125.4|15124.4|15126.4|15125.4|15123.3|15122.3|102
1642624740000|2022-01-19 20:39:00|15125.3|15124.3|15126.7|15125.7|15132.9|15131.9|15125.3|15124.3|193
1642624750000|2022-01-19 20:39:10|15126.9|15125.9|15127.3|15126.3|15127.8|15126.8|15125.1|15124.1|79
1642624760000|2022-01-19 20:39:20|15127.4|15126.4|15126.4|15125.4|15130.1|15129.1|15125.6|15124.6|119
1642624770000|2022-01-19 20:39:30|15126.7|15125.7|15122.6|15121.6|15126.7|15125.7|15122.1|15121.1|133
1642624780000|2022-01-19 20:39:40|15122.7|15121.7|15123.2|15122.2|15124.8|15123.8|15122.1|15121.1|115
1642624790000|2022-01-19 20:39:50|15123.1|15122.1|15121.9|15120.9|15124.9|15123.9|15121.4|15120.4|166
1642624800000|2022-01-19 20:40:00|15122.1|15121.1|15122.4|15121.4|15124.7|15123.7|15120.2|15119.2|431
1642624810000|2022-01-19 20:40:10|15122.1|15121.1|15125.7|15124.7|15125.7|15124.7|15120.3|15119.3|162
1642624820000|2022-01-19 20:40:20|15125.6|15124.6|15119.8|15118.8|15125.7|15124.7|15118.6|15117.6|268
1642624830000|2022-01-19 20:40:30|15120.1|15119.1|15130.7|15129.7|15130.8|15129.8|15120.1|15119.1|278
1642624840000|2022-01-19 20:40:40|15131.1|15130.1|15127.1|15126.1|15131.2|15130.2|15124.3|15123.3|176
1642624850000|2022-01-19 20:40:50|15127.2|15126.2|15128.4|15127.4|15129.3|15128.3|15124.2|15123.2|123
1642624860000|2022-01-19 20:41:00|15128.6|15127.6|15134.2|15133.2|15134.2|15133.2|15128.6|15127.6|211
1642624870000|2022-01-19 20:41:10|15135.6|15134.6|15137.8|15136.8|15139.6|15138.6|15135.4|15134.4|290
1642624880000|2022-01-19 20:41:20|15137.9|15136.9|15139.1|15138.1|15140.9|15139.9|15137.6|15136.6|157
1642624890000|2022-01-19 20:41:30|15139.4|15138.4|15139.9|15138.9|15141.7|15140.7|15139.1|15138.1|132
1642624900000|2022-01-19 20:41:40|15140.1|15139.1|15140.4|15139.4|15145.2|15144.2|15139.9|15138.9|295
1642624910000|2022-01-19 20:41:50|15140.1|15139.1|15143.3|15142.3|15145.9|15144.9|15140.1|15139.1|350
1642624920000|2022-01-19 20:42:00|15143.2|15142.2|15144.1|15143.1|15144.7|15143.7|15140.2|15139.2|149
1642624930000|2022-01-19 20:42:10|15143.7|15142.7|15145.9|15144.9|15148.2|15147.2|15143.6|15142.6|181
1642624940000|2022-01-19 20:42:20|15146.2|15145.2|15138.6|15137.6|15147.4|15146.4|15136.9|15135.9|283
1642624950000|2022-01-19 20:42:30|15138.3|15137.3|15133.7|15132.7|15138.9|15137.9|15132.3|15131.3|231
1642624960000|2022-01-19 20:42:40|15133.4|15132.4|15138.1|15137.1|15139.2|15138.2|15133.2|15132.2|193
1642624970000|2022-01-19 20:42:50|15137.7|15136.7|15142.1|15141.1|15143.6|15142.6|15137.7|15136.7|216
1642624980000|2022-01-19 20:43:00|15141.9|15140.9|15144.8|15143.8|15144.9|15143.9|15139.4|15138.4|256
1642624990000|2022-01-19 20:43:10|15144.9|15143.9|15141.7|15140.7|15145.9|15144.9|15141.4|15140.4|146
1642625000000|2022-01-19 20:43:20|15141.6|15140.6|15138.9|15137.9|15141.9|15140.9|15138.2|15137.2|72
1642625010000|2022-01-19 20:43:30|15138.7|15137.7|15142.6|15141.6|15143.7|15142.7|15137.9|15136.9|155
1642625020000|2022-01-19 20:43:40|15142.4|15141.4|15142.4|15141.4|15143.7|15142.7|15140.1|15139.1|260
1642625030000|2022-01-19 20:43:50|15142.2|15141.2|15148.8|15147.8|15148.8|15147.8|15141.8|15140.8|192
1642625040000|2022-01-19 20:44:00|15149.2|15148.2|15146.6|15145.6|15149.8|15148.8|15144.7|15143.7|324
1642625050000|2022-01-19 20:44:10|15146.4|15145.4|15144.8|15143.8|15148.8|15147.8|15144.4|15143.4|145
1642625060000|2022-01-19 20:44:20|15144.6|15143.6|15140.8|15139.8|15144.7|15143.7|15140.4|15139.4|136
1642625070000|2022-01-19 20:44:30|15140.9|15139.9|15145.4|15144.4|15148.4|15147.4|15139.9|15138.9|161
1642625080000|2022-01-19 20:44:40|15145.6|15144.6|15141.4|15140.4|15145.8|15144.8|15140.2|15139.2|83
1642625090000|2022-01-19 20:44:50|15141.6|15140.6|15141.8|15140.8|15143.7|15142.7|15140.4|15139.4|137
1642625100000|2022-01-19 20:45:00|15141.9|15140.9|15140.9|15139.9|15147.4|15146.4|15139.8|15138.8|243
1642625110000|2022-01-19 20:45:10|15140.8|15139.8|15135.9|15134.9|15141.1|15140.1|15135.8|15134.8|193
1642625120000|2022-01-19 20:45:20|15135.7|15134.7|15130.7|15129.7|15136.1|15135.1|15128.9|15127.9|323
1642625130000|2022-01-19 20:45:30|15131.1|15130.1|15133.4|15132.4|15134.2|15133.2|15129.6|15128.6|218
1642625140000|2022-01-19 20:45:40|15133.2|15132.2|15136.2|15135.2|15136.2|15135.2|15129.4|15128.4|243
1642625150000|2022-01-19 20:45:50|15137.1|15136.1|15139.7|15138.7|15142.9|15141.9|15136.4|15135.4|298
1642625160000|2022-01-19 20:46:00|15139.6|15138.6|15133.4|15132.4|15139.6|15138.6|15133.4|15132.4|123
1642625170000|2022-01-19 20:46:10|15133.6|15132.6|15137.4|15136.4|15139.1|15138.1|15132.9|15131.9|80
1642625180000|2022-01-19 20:46:20|15137.3|15136.3|15135.6|15134.6|15138.3|15137.3|15134.1|15133.1|188
1642625190000|2022-01-19 20:46:30|15136.8|15135.8|15133.1|15132.1|15140.2|15139.2|15132.3|15131.3|168
1642625200000|2022-01-19 20:46:40|15133.2|15132.2|15132.3|15131.3|15135.3|15134.3|15131.8|15130.8|133
1642625210000|2022-01-19 20:46:50|15132.8|15131.8|15137.8|15136.8|15138.3|15137.3|15130.4|15129.4|214
1642625220000|2022-01-19 20:47:00|15136.6|15135.6|15138.6|15137.6|15143.8|15142.8|15135.9|15134.9|267
1642625230000|2022-01-19 20:47:10|15137.8|15136.8|15143.8|15142.8|15143.8|15142.8|15136.9|15135.9|247
1642625240000|2022-01-19 20:47:20|15143.6|15142.6|15144.8|15143.8|15145.2|15144.2|15140.8|15139.8|187
1642625250000|2022-01-19 20:47:30|15143.9|15142.9|15138.1|15137.1|15143.9|15142.9|15137.6|15136.6|251
1642625260000|2022-01-19 20:47:40|15138.2|15137.2|15133.4|15132.4|15138.6|15137.6|15133.4|15132.4|159
1642625270000|2022-01-19 20:47:50|15133.7|15132.7|15134.3|15133.3|15135.8|15134.8|15132.8|15131.8|183
1642625280000|2022-01-19 20:48:00|15134.6|15133.6|15136.3|15135.3|15138.2|15137.2|15133.1|15132.1|481
1642625290000|2022-01-19 20:48:10|15136.4|15135.4|15134.8|15133.8|15137.8|15136.8|15134.2|15133.2|130
1642625300000|2022-01-19 20:48:20|15134.3|15133.3|15129.6|15128.6|15134.3|15133.3|15128.2|15127.2|392
1642625310000|2022-01-19 20:48:30|15129.8|15128.8|15129.2|15128.2|15130.1|15129.1|15126.4|15125.4|263
1642625320000|2022-01-19 20:48:40|15129.3|15128.3|15134.2|15133.2|15135.3|15134.3|15128.7|15127.7|142
1642625330000|2022-01-19 20:48:50|15134.3|15133.3|15130.6|15129.6|15135.9|15134.9|15128.3|15127.3|123
1642625340000|2022-01-19 20:49:00|15130.4|15129.4|15128.4|15127.4|15133.6|15132.6|15127.8|15126.8|147
1642625350000|2022-01-19 20:49:10|15128.3|15127.3|15128.7|15127.7|15131.2|15130.2|15127.2|15126.2|167
1642625360000|2022-01-19 20:49:20|15128.6|15127.6|15130.3|15129.3|15134.7|15133.7|15128.1|15127.1|128
1642625370000|2022-01-19 20:49:30|15129.4|15128.4|15128.9|15127.9|15129.8|15128.8|15127.2|15126.2|114
1642625380000|2022-01-19 20:49:40|15128.4|15127.4|15125.3|15124.3|15128.7|15127.7|15124.6|15123.6|196
1642625390000|2022-01-19 20:49:50|15125.4|15124.4|15125.7|15124.7|15126.8|15125.8|15123.8|15122.8|185
1642625400000|2022-01-19 20:50:00|15125.6|15124.6|15112.6|15111.6|15125.6|15124.6|15107.4|15106.4|1308
1642625410000|2022-01-19 20:50:10|15113.1|15112.1|15106.4|15105.4|15113.1|15112.1|15105.7|15104.7|306
1642625420000|2022-01-19 20:50:20|15106.6|15105.6|15107.3|15106.3|15112.3|15111.3|15106.1|15105.1|304
1642625430000|2022-01-19 20:50:30|15108.1|15107.1|15102.4|15101.4|15108.9|15107.9|15101.7|15100.7|393
1642625440000|2022-01-19 20:50:40|15102.3|15101.3|15102.1|15101.1|15104.7|15103.7|15101.6|15100.6|288
1642625450000|2022-01-19 20:50:50|15101.9|15100.9|15104.2|15103.2|15104.9|15103.9|15101.4|15100.4|249
1642625460000|2022-01-19 20:51:00|15104.1|15103.1|15107.1|15106.1|15113.6|15112.6|15103.7|15102.7|498
1642625470000|2022-01-19 20:51:10|15106.6|15105.6|15103.3|15102.3|15108.2|15107.2|15101.8|15100.8|245
1642625480000|2022-01-19 20:51:20|15103.6|15102.6|15105.4|15104.4|15106.4|15105.4|15103.1|15102.1|164
1642625490000|2022-01-19 20:51:30|15105.6|15104.6|15106.3|15105.3|15109.9|15108.9|15104.9|15103.9|178
1642625500000|2022-01-19 20:51:40|15106.4|15105.4|15101.2|15100.2|15106.6|15105.6|15101.1|15100.1|215
1642625510000|2022-01-19 20:51:50|15101.4|15100.4|15101.9|15100.9|15102.7|15101.7|15101.2|15100.2|122
1642625520000|2022-01-19 20:52:00|15101.3|15100.3|15100.6|15099.6|15102.6|15101.6|15099.8|15098.8|175
1642625530000|2022-01-19 20:52:10|15100.7|15099.7|15101.7|15100.7|15102.4|15101.4|15093.1|15092.1|769
1642625540000|2022-01-19 20:52:20|15101.6|15100.6|15098.7|15097.7|15101.6|15100.6|15096.2|15095.2|501
1642625550000|2022-01-19 20:52:30|15098.9|15097.9|15097.3|15096.3|15101.1|15100.1|15095.6|15094.6|183
1642625560000|2022-01-19 20:52:40|15096.2|15095.2|15094.6|15093.6|15097.2|15096.2|15094.6|15093.6|166
1642625570000|2022-01-19 20:52:50|15094.4|15093.4|15093.7|15092.7|15095.8|15094.8|15091.9|15090.9|202
1642625580000|2022-01-19 20:53:00|15093.8|15092.8|15087.1|15086.1|15093.8|15092.8|15086.3|15085.3|371
1642625590000|2022-01-19 20:53:10|15086.6|15085.6|15086.8|15085.8|15088.4|15087.4|15085.8|15084.8|222
1642625600000|2022-01-19 20:53:20|15086.7|15085.7|15084.7|15083.7|15087.9|15086.9|15084.4|15083.4|181
1642625610000|2022-01-19 20:53:30|15084.4|15083.4|15090.4|15089.4|15092.2|15091.2|15083.4|15082.4|418
1642625620000|2022-01-19 20:53:40|15090.3|15089.3|15087.1|15086.1|15092.3|15091.3|15086.4|15085.4|196
1642625630000|2022-01-19 20:53:50|15086.9|15085.9|15085.1|15084.1|15087.7|15086.7|15083.7|15082.7|213
1642625640000|2022-01-19 20:54:00|15084.8|15083.8|15087.4|15086.4|15087.8|15086.8|15084.2|15083.2|214
1642625650000|2022-01-19 20:54:10|15087.2|15086.2|15079.7|15078.7|15087.2|15086.2|15079.7|15078.7|401
1642625660000|2022-01-19 20:54:20|15080.3|15079.3|15080.7|15079.7|15085.2|15084.2|15079.7|15078.7|364
1642625670000|2022-01-19 20:54:30|15080.6|15079.6|15080.4|15079.4|15081.9|15080.9|15078.9|15077.9|147
1642625680000|2022-01-19 20:54:40|15080.3|15079.3|15080.6|15079.6|15084.8|15083.8|15072.3|15071.3|1022
1642625690000|2022-01-19 20:54:50|15080.7|15079.7|15076.7|15075.7|15082.6|15081.6|15072.3|15071.3|888
1642625700000|2022-01-19 20:55:00|15076.6|15075.6|15076.2|15075.2|15082.3|15081.3|15074.1|15073.1|654
1642625710000|2022-01-19 20:55:10|15075.9|15074.9|15074.1|15073.1|15077.1|15076.1|15072.8|15071.8|352
1642625720000|2022-01-19 20:55:20|15073.8|15072.8|15072.7|15071.7|15074.2|15073.2|15069.1|15068.1|637
1642625730000|2022-01-19 20:55:30|15072.9|15071.9|15067.2|15066.2|15074.1|15073.1|15066.4|15065.4|299
1642625740000|2022-01-19 20:55:40|15067.4|15066.4|15066.6|15065.6|15067.4|15066.4|15059.4|15058.4|642
1642625750000|2022-01-19 20:55:50|15066.3|15065.3|15069.7|15068.7|15072.6|15071.6|15065.6|15064.6|451
1642625760000|2022-01-19 20:56:00|15070.1|15069.1|15059.2|15058.2|15070.3|15069.3|15059.2|15058.2|334
1642625770000|2022-01-19 20:56:10|15058.9|15057.9|15055.4|15054.4|15060.4|15059.4|15055.4|15054.4|351
1642625780000|2022-01-19 20:56:20|15055.6|15054.6|15054.4|15053.4|15057.3|15056.3|15053.6|15052.6|473
1642625790000|2022-01-19 20:56:30|15053.9|15052.9|15056.9|15055.9|15057.4|15056.4|15052.9|15051.9|363
1642625800000|2022-01-19 20:56:40|15057.2|15056.2|15056.4|15055.4|15060.9|15059.9|15054.3|15053.3|426
1642625810000|2022-01-19 20:56:50|15056.3|15055.3|15063.6|15062.6|15064.2|15063.2|15055.2|15054.2|278
1642625820000|2022-01-19 20:57:00|15063.4|15062.4|15062.9|15061.9|15064.9|15063.9|15061.2|15060.2|315
1642625830000|2022-01-19 20:57:10|15063.1|15062.1|15058.1|15057.1|15064.3|15063.3|15057.2|15056.2|272
1642625840000|2022-01-19 20:57:20|15057.9|15056.9|15061.1|15060.1|15063.1|15062.1|15056.9|15055.9|477
1642625850000|2022-01-19 20:57:30|15060.9|15059.9|15063.6|15062.6|15067.1|15066.1|15060.9|15059.9|407
1642625860000|2022-01-19 20:57:40|15064.1|15063.1|15066.7|15065.7|15066.9|15065.9|15062.4|15061.4|228
1642625870000|2022-01-19 20:57:50|15066.9|15065.9|15063.1|15062.1|15066.9|15065.9|15062.7|15061.7|397
1642625880000|2022-01-19 20:58:00|15062.9|15061.9|15059.8|15058.8|15064.4|15063.4|15058.7|15057.7|498
1642625890000|2022-01-19 20:58:10|15059.6|15058.6|15055.1|15054.1|15059.7|15058.7|15054.8|15053.8|366
1642625900000|2022-01-19 20:58:20|15054.9|15053.9|15053.7|15052.7|15056.7|15055.7|15051.9|15050.9|869
1642625910000|2022-01-19 20:58:30|15053.8|15052.8|15051.2|15050.2|15053.9|15052.9|15049.8|15048.8|454
1642625920000|2022-01-19 20:58:40|15051.1|15050.1|15048.3|15047.3|15051.7|15050.7|15047.6|15046.6|364
1642625930000|2022-01-19 20:58:50|15047.9|15046.9|15051.4|15050.4|15051.7|15050.7|15046.9|15045.9|508
1642625940000|2022-01-19 20:59:00|15051.2|15050.2|15044.1|15043.1|15051.6|15050.6|15041.1|15040.1|1119
1642625950000|2022-01-19 20:59:10|15044.2|15043.2|15048.4|15047.4|15050.1|15049.1|15039.9|15038.9|690
1642625960000|2022-01-19 20:59:20|15048.7|15047.7|15039.2|15038.2|15048.7|15047.7|15039.2|15038.2|723
1642625970000|2022-01-19 20:59:30|15039.4|15038.4|15043.8|15042.8|15045.3|15044.3|15038.2|15037.2|1049
1642625980000|2022-01-19 20:59:40|15043.6|15042.6|15044.4|15043.4|15045.3|15044.3|15040.3|15039.3|1020
1642625990000|2022-01-19 20:59:50|15044.3|15043.3|15051.7|15050.7|15053.7|15052.7|15044.2|15043.2|3955
1642626000000|2022-01-19 21:00:00|15052.2|15050.2|15050.3|15048.3|15054.9|15052.9|15046.9|15044.9|1033
1642626010000|2022-01-19 21:00:10|15050.6|15048.6|15050.8|15048.8|15057.2|15055.2|15050.6|15048.6|470
1642626020000|2022-01-19 21:00:20|15048.7|15046.7|15047.9|15045.9|15049.4|15047.4|15045.2|15043.2|557
1642626030000|2022-01-19 21:00:30|15048.1|15046.1|15048.3|15046.3|15048.3|15046.3|15046.2|15044.2|260
1642626040000|2022-01-19 21:00:40|15048.2|15046.2|15052.6|15050.6|15053.4|15051.4|15048.1|15046.1|390
1642626050000|2022-01-19 21:00:50|15052.4|15050.4|15060.1|15058.1|15060.1|15058.1|15051.1|15049.1|579
1642626060000|2022-01-19 21:01:00|15060.3|15058.3|15064.6|15062.6|15064.8|15062.8|15059.3|15057.3|723
1642626070000|2022-01-19 21:01:10|15063.8|15061.8|15057.8|15055.8|15064.4|15062.4|15057.3|15055.3|480
1642626080000|2022-01-19 21:01:20|15058.4|15056.4|15059.3|15057.3|15059.3|15057.3|15056.9|15054.9|288
1642626090000|2022-01-19 21:01:30|15059.2|15057.2|15053.1|15051.1|15059.3|15057.3|15053.1|15051.1|325
1642626100000|2022-01-19 21:01:40|15052.8|15050.8|15056.6|15054.6|15057.8|15055.8|15052.3|15050.3|421
1642626110000|2022-01-19 21:01:50|15056.3|15054.3|15060.6|15058.6|15061.2|15059.2|15055.7|15053.7|273
1642626120000|2022-01-19 21:02:00|15060.4|15058.4|15055.8|15053.8|15060.9|15058.9|15052.7|15050.7|566
1642626130000|2022-01-19 21:02:10|15055.9|15053.9|15057.8|15055.8|15058.9|15056.9|15055.2|15053.2|171
1642626140000|2022-01-19 21:02:20|15056.4|15054.4|15054.3|15052.3|15056.6|15054.6|15054.3|15052.3|80
1642626150000|2022-01-19 21:02:30|15054.4|15052.4|15054.8|15052.8|15055.4|15053.4|15052.3|15050.3|141
1642626160000|2022-01-19 21:02:40|15054.9|15052.9|15045.3|15043.3|15054.9|15052.9|15045.1|15043.1|476
1642626170000|2022-01-19 21:02:50|15044.3|15042.3|15046.9|15044.9|15049.3|15047.3|15042.8|15040.8|311
1642626180000|2022-01-19 21:03:00|15046.8|15044.8|15045.4|15043.4|15047.6|15045.6|15043.8|15041.8|228
1642626190000|2022-01-19 21:03:10|15045.6|15043.6|15050.3|15048.3|15050.3|15048.3|15045.1|15043.1|133
1642626200000|2022-01-19 21:03:20|15050.4|15048.4|15051.2|15049.2|15053.4|15051.4|15050.3|15048.3|73
1642626210000|2022-01-19 21:03:30|15051.6|15049.6|15051.4|15049.4|15051.7|15049.7|15050.7|15048.7|58
1642626220000|2022-01-19 21:03:40|15051.6|15049.6|15052.7|15050.7|15054.6|15052.6|15051.6|15049.6|83
1642626230000|2022-01-19 21:03:50|15052.4|15050.4|15054.1|15052.1|15054.1|15052.1|15052.3|15050.3|44
1642626240000|2022-01-19 21:04:00|15054.2|15052.2|15047.3|15045.3|15055.2|15053.2|15047.1|15045.1|180
1642626250000|2022-01-19 21:04:10|15047.4|15045.4|15048.6|15046.6|15050.9|15048.9|15046.1|15044.1|103
1642626260000|2022-01-19 21:04:20|15048.4|15046.4|15045.9|15043.9|15048.8|15046.8|15045.9|15043.9|65
1642626270000|2022-01-19 21:04:30|15045.6|15043.6|15044.9|15042.9|15046.4|15044.4|15044.7|15042.7|103
1642626280000|2022-01-19 21:04:40|15045.1|15043.1|15045.8|15043.8|15047.1|15045.1|15043.7|15041.7|164
1642626290000|2022-01-19 21:04:50|15045.9|15043.9|15051.3|15049.3|15052.4|15050.4|15045.8|15043.8|210
1642626300000|2022-01-19 21:05:00|15051.2|15049.2|15057.9|15055.9|15060.7|15058.7|15051.1|15049.1|368
1642626310000|2022-01-19 21:05:10|15058.3|15056.3|15060.3|15058.3|15061.3|15059.3|15058.1|15056.1|180
1642626320000|2022-01-19 21:05:20|15059.3|15057.3|15057.7|15055.7|15060.6|15058.6|15057.2|15055.2|151
1642626330000|2022-01-19 21:05:30|15057.3|15055.3|15056.1|15054.1|15058.8|15056.8|15054.2|15052.2|117
1642626340000|2022-01-19 21:05:40|15055.9|15053.9|15056.2|15054.2|15057.2|15055.2|15055.9|15053.9|36
1642626350000|2022-01-19 21:05:50|15056.1|15054.1|15055.9|15053.9|15056.9|15054.9|15055.6|15053.6|70
1642626360000|2022-01-19 21:06:00|15056.1|15054.1|15055.9|15053.9|15056.9|15054.9|15054.3|15052.3|81
1642626370000|2022-01-19 21:06:10|15056.1|15054.1|15055.3|15053.3|15056.8|15054.8|15055.2|15053.2|103
1642626380000|2022-01-19 21:06:20|15055.2|15053.2|15057.9|15055.9|15058.1|15056.1|15054.7|15052.7|94
1642626390000|2022-01-19 21:06:30|15058.3|15056.3|15059.3|15057.3|15059.4|15057.4|15057.4|15055.4|83
1642626400000|2022-01-19 21:06:40|15059.2|15057.2|15058.6|15056.6|15061.1|15059.1|15058.2|15056.2|137
1642626410000|2022-01-19 21:06:50|15058.4|15056.4|15058.7|15056.7|15060.1|15058.1|15057.9|15055.9|101
1642626420000|2022-01-19 21:07:00|15058.6|15056.6|15058.1|15056.1|15058.9|15056.9|15054.9|15052.9|93
1642626430000|2022-01-19 21:07:10|15057.8|15055.8|15060.8|15058.8|15060.8|15058.8|15057.7|15055.7|136
1642626440000|2022-01-19 21:07:20|15060.9|15058.9|15060.7|15058.7|15060.9|15058.9|15058.7|15056.7|55
1642626450000|2022-01-19 21:07:30|15060.3|15058.3|15060.2|15058.2|15061.3|15059.3|15059.9|15057.9|52
1642626460000|2022-01-19 21:07:40|15060.3|15058.3|15058.4|15056.4|15060.6|15058.6|15058.4|15056.4|51
1642626470000|2022-01-19 21:07:50|15058.6|15056.6|15058.2|15056.2|15059.6|15057.6|15057.7|15055.7|40
1642626480000|2022-01-19 21:08:00|15058.3|15056.3|15059.3|15057.3|15059.4|15057.4|15057.4|15055.4|30
1642626490000|2022-01-19 21:08:10|15059.2|15057.2|15061.7|15059.7|15062.3|15060.3|15059.2|15057.2|102
1642626500000|2022-01-19 21:08:20|15061.6|15059.6|15061.4|15059.4|15061.6|15059.6|15060.2|15058.2|38
1642626510000|2022-01-19 21:08:30|15061.6|15059.6|15059.6|15057.6|15061.6|15059.6|15058.8|15056.8|41
1642626520000|2022-01-19 21:08:40|15057.8|15055.8|15059.2|15057.2|15059.2|15057.2|15057.6|15055.6|47
1642626530000|2022-01-19 21:08:50|15059.1|15057.1|15058.9|15056.9|15059.9|15057.9|15058.8|15056.8|33
1642626540000|2022-01-19 21:09:00|15059.1|15057.1|15056.2|15054.2|15059.8|15057.8|15056.2|15054.2|59
1642626550000|2022-01-19 21:09:10|15055.4|15053.4|15053.6|15051.6|15055.8|15053.8|15053.4|15051.4|76
1642626560000|2022-01-19 21:09:20|15054.1|15052.1|15052.1|15050.1|15054.3|15052.3|15050.6|15048.6|113
1642626570000|2022-01-19 21:09:30|15051.9|15049.9|15052.6|15050.6|15053.3|15051.3|15050.6|15048.6|65
1642626580000|2022-01-19 21:09:40|15052.4|15050.4|15051.6|15049.6|15052.4|15050.4|15050.1|15048.1|72
1642626590000|2022-01-19 21:09:50|15050.9|15048.9|15051.1|15049.1|15052.4|15050.4|15050.1|15048.1|94
1642626600000|2022-01-19 21:10:00|15051.2|15049.2|15052.2|15050.2|15054.7|15052.7|15051.2|15049.2|131
1642626610000|2022-01-19 21:10:10|15052.1|15050.1|15054.6|15052.6|15056.1|15054.1|15052.1|15050.1|41
1642626620000|2022-01-19 21:10:20|15054.4|15052.4|15053.2|15051.2|15054.6|15052.6|15052.2|15050.2|65
1642626630000|2022-01-19 21:10:30|15053.4|15051.4|15053.3|15051.3|15053.4|15051.4|15051.8|15049.8|41
1642626640000|2022-01-19 21:10:40|15053.2|15051.2|15054.9|15052.9|15055.3|15053.3|15051.9|15049.9|57
1642626650000|2022-01-19 21:10:50|15055.2|15053.2|15053.2|15051.2|15055.3|15053.3|15053.2|15051.2|26
1642626660000|2022-01-19 21:11:00|15053.1|15051.1|15052.6|15050.6|15054.6|15052.6|15052.6|15050.6|45
1642626670000|2022-01-19 21:11:10|15052.8|15050.8|15053.2|15051.2|15053.8|15051.8|15052.8|15050.8|39
1642626680000|2022-01-19 21:11:20|15053.3|15051.3|15053.2|15051.2|15053.9|15051.9|15052.4|15050.4|42
1642626690000|2022-01-19 21:11:30|15053.1|15051.1|15051.2|15049.2|15053.1|15051.1|15051.2|15049.2|32
1642626700000|2022-01-19 21:11:40|15051.3|15049.3|15050.1|15048.1|15051.4|15049.4|15049.9|15047.9|28
1642626710000|2022-01-19 21:11:50|15049.9|15047.9|15049.6|15047.6|15051.2|15049.2|15049.6|15047.6|47
1642626720000|2022-01-19 21:12:00|15049.3|15047.3|15051.4|15049.4|15051.7|15049.7|15048.4|15046.4|48
1642626730000|2022-01-19 21:12:10|15051.2|15049.2|15050.3|15048.3|15051.2|15049.2|15049.1|15047.1|50
1642626740000|2022-01-19 21:12:20|15050.2|15048.2|15051.8|15049.8|15051.9|15049.9|15049.4|15047.4|46
1642626750000|2022-01-19 21:12:30|15052.1|15050.1|15053.4|15051.4|15055.7|15053.7|15052.1|15050.1|59
1642626760000|2022-01-19 21:12:40|15053.3|15051.3|15052.7|15050.7|15053.7|15051.7|15052.1|15050.1|50
1642626770000|2022-01-19 21:12:50|15052.9|15050.9|15053.3|15051.3|15053.9|15051.9|15052.7|15050.7|56
1642626780000|2022-01-19 21:13:00|15053.2|15051.2|15052.4|15050.4|15053.4|15051.4|15051.2|15049.2|62
1642626790000|2022-01-19 21:13:10|15052.7|15050.7|15058.1|15056.1|15058.1|15056.1|15052.7|15050.7|255
1642626800000|2022-01-19 21:13:20|15057.9|15055.9|15061.9|15059.9|15064.9|15062.9|15057.9|15055.9|287
1642626810000|2022-01-19 21:13:30|15061.7|15059.7|15057.1|15055.1|15062.7|15060.7|15056.7|15054.7|89
1642626820000|2022-01-19 21:13:40|15057.3|15055.3|15060.4|15058.4|15061.2|15059.2|15057.3|15055.3|94
1642626830000|2022-01-19 21:13:50|15059.9|15057.9|15058.2|15056.2|15059.9|15057.9|15057.8|15055.8|56
1642626840000|2022-01-19 21:14:00|15058.1|15056.1|15059.3|15057.3|15059.6|15057.6|15057.9|15055.9|158
1642626850000|2022-01-19 21:14:10|15059.7|15057.7|15061.3|15059.3|15061.4|15059.4|15058.4|15056.4|129
1642626860000|2022-01-19 21:14:20|15061.4|15059.4|15058.8|15056.8|15061.6|15059.6|15058.7|15056.7|157
1642626870000|2022-01-19 21:14:30|15060.4|15058.4|15059.9|15057.9|15060.4|15058.4|15057.7|15055.7|75
1642626880000|2022-01-19 21:14:40|15060.2|15058.2|15053.8|15051.8|15060.2|15058.2|15053.4|15051.4|109
1642626890000|2022-01-19 21:14:50|15053.7|15051.7|15051.8|15049.8|15053.7|15051.7|15051.1|15049.1|66
1642626900000|2022-01-19 21:15:00|15052.1|15050.1|15055.8|15053.8|15058.2|15056.2|15051.3|15049.3|72
1642626910000|2022-01-19 21:15:10|15056.3|15054.3|15055.9|15053.9|15057.1|15055.1|15055.9|15053.9|20
1642626920000|2022-01-19 21:15:20|15056.1|15054.1|15059.4|15057.4|15059.8|15057.8|15056.1|15054.1|44
1642626930000|2022-01-19 21:15:30|15059.6|15057.6|15060.2|15058.2|15060.7|15058.7|15059.6|15057.6|22
1642626940000|2022-01-19 21:15:40|15060.3|15058.3|15060.6|15058.6|15060.9|15058.9|15059.7|15057.7|23
1642626950000|2022-01-19 21:15:50|15060.3|15058.3|15060.9|15058.9|15062.3|15060.3|15060.3|15058.3|44
1642626960000|2022-01-19 21:16:00|15061.2|15059.2|15060.4|15058.4|15061.6|15059.6|15060.4|15058.4|27
1642626970000|2022-01-19 21:16:10|15060.3|15058.3|15059.6|15057.6|15060.7|15058.7|15058.8|15056.8|42
1642626980000|2022-01-19 21:16:20|15059.9|15057.9|15061.4|15059.4|15061.4|15059.4|15059.9|15057.9|17
1642626990000|2022-01-19 21:16:30|15062.4|15060.4|15060.1|15058.1|15063.1|15061.1|15059.9|15057.9|34
1642627000000|2022-01-19 21:16:40|15059.4|15057.4|15056.8|15054.8|15059.6|15057.6|15056.8|15054.8|23
1642627010000|2022-01-19 21:16:50|15056.4|15054.4|15057.6|15055.6|15058.2|15056.2|15056.4|15054.4|19
1642627020000|2022-01-19 21:17:00|15057.4|15055.4|15056.3|15054.3|15057.4|15055.4|15056.3|15054.3|12
1642627030000|2022-01-19 21:17:10|15056.1|15054.1|15056.4|15054.4|15056.4|15054.4|15055.4|15053.4|15
1642627040000|2022-01-19 21:17:20|15056.6|15054.6|15057.8|15055.8|15058.3|15056.3|15056.6|15054.6|12
1642627050000|2022-01-19 21:17:30|15057.7|15055.7|15057.3|15055.3|15057.8|15055.8|15057.3|15055.3|7
1642627060000|2022-01-19 21:17:40|15057.4|15055.4|15057.6|15055.6|15057.6|15055.6|15057.2|15055.2|5
1642627070000|2022-01-19 21:17:50|15057.4|15055.4|15058.1|15056.1|15058.9|15056.9|15057.4|15055.4|28
1642627080000|2022-01-19 21:18:00|15058.2|15056.2|15058.2|15056.2|15058.7|15056.7|15057.9|15055.9|21
1642627090000|2022-01-19 21:18:10|15058.1|15056.1|15057.9|15055.9|15058.2|15056.2|15057.9|15055.9|3
1642627100000|2022-01-19 21:18:20|15057.3|15055.3|15054.8|15052.8|15057.3|15055.3|15054.7|15052.7|20
1642627110000|2022-01-19 21:18:30|15054.4|15052.4|15051.7|15049.7|15054.4|15052.4|15051.7|15049.7|29
1642627120000|2022-01-19 21:18:40|15051.6|15049.6|15052.3|15050.3|15052.7|15050.7|15051.3|15049.3|13
1642627130000|2022-01-19 21:18:50|15052.7|15050.7|15052.9|15050.9|15053.1|15051.1|15052.6|15050.6|11
1642627140000|2022-01-19 21:19:00|15053.3|15051.3|15050.8|15048.8|15053.3|15051.3|15050.7|15048.7|29
1642627150000|2022-01-19 21:19:10|15050.9|15048.9|15051.4|15049.4|15051.8|15049.8|15050.7|15048.7|14
1642627160000|2022-01-19 21:19:20|15051.6|15049.6|15051.8|15049.8|15052.2|15050.2|15051.4|15049.4|8
1642627170000|2022-01-19 21:19:30|15052.2|15050.2|15051.3|15049.3|15052.3|15050.3|15051.3|15049.3|10
1642627180000|2022-01-19 21:19:40|15051.2|15049.2|15050.6|15048.6|15051.2|15049.2|15050.6|15048.6|25
1642627190000|2022-01-19 21:19:50|15050.3|15048.3|15051.2|15049.2|15051.8|15049.8|15050.3|15048.3|17
1642627200000|2022-01-19 21:20:00|15051.1|15049.1|15051.4|15049.4|15051.4|15049.4|15050.8|15048.8|7
1642627210000|2022-01-19 21:20:10|15051.3|15049.3|15051.3|15049.3|15051.4|15049.4|15051.3|15049.3|9
1642627220000|2022-01-19 21:20:20|15051.4|15049.4|15052.9|15050.9|15052.9|15050.9|15051.4|15049.4|6
1642627230000|2022-01-19 21:20:30|15053.4|15051.4|15052.9|15050.9|15054.1|15052.1|15052.8|15050.8|11
1642627240000|2022-01-19 21:20:40|15052.8|15050.8|15050.6|15048.6|15052.8|15050.8|15049.3|15047.3|20
1642627250000|2022-01-19 21:20:50|15050.1|15048.1|15051.1|15049.1|15051.1|15049.1|15049.9|15047.9|19
1642627260000|2022-01-19 21:21:00|15051.8|15049.8|15051.9|15049.9|15052.4|15050.4|15051.8|15049.8|12
1642627270000|2022-01-19 21:21:10|15052.1|15050.1|15054.1|15052.1|15054.3|15052.3|15052.1|15050.1|14
1642627280000|2022-01-19 21:21:20|15053.7|15051.7|15052.9|15050.9|15053.7|15051.7|15052.1|15050.1|12
1642627290000|2022-01-19 21:21:30|15052.8|15050.8|15052.3|15050.3|15052.8|15050.8|15052.3|15050.3|1
1642627300000|2022-01-19 21:21:40|15052.1|15050.1|15050.8|15048.8|15052.1|15050.1|15050.8|15048.8|6
1642627310000|2022-01-19 21:21:50|15051.1|15049.1|15050.2|15048.2|15051.2|15049.2|15050.2|15048.2|8
1642627320000|2022-01-19 21:22:00|15050.1|15048.1|15050.2|15048.2|15050.3|15048.3|15049.4|15047.4|25
1642627330000|2022-01-19 21:22:10|15049.9|15047.9|15050.2|15048.2|15050.3|15048.3|15049.2|15047.2|9
1642627340000|2022-01-19 21:22:20|15050.1|15048.1|15050.1|15048.1|15050.6|15048.6|15048.8|15046.8|51
1642627350000|2022-01-19 21:22:30|15050.4|15048.4|15049.6|15047.6|15050.7|15048.7|15049.6|15047.6|24
1642627360000|2022-01-19 21:22:40|15049.8|15047.8|15050.4|15048.4|15050.4|15048.4|15049.8|15047.8|1
1642627370000|2022-01-19 21:22:50|15050.2|15048.2|15049.3|15047.3|15050.2|15048.2|15049.3|15047.3|2
1642627380000|2022-01-19 21:23:00|15049.6|15047.6|15050.3|15048.3|15050.3|15048.3|15049.6|15047.6|7
1642627390000|2022-01-19 21:23:10|15050.2|15048.2|15049.7|15047.7|15050.6|15048.6|15049.3|15047.3|15
1642627400000|2022-01-19 21:23:20|15049.8|15047.8|15049.7|15047.7|15050.3|15048.3|15049.4|15047.4|9
1642627410000|2022-01-19 21:23:30|15049.6|15047.6|15049.1|15047.1|15049.7|15047.7|15047.7|15045.7|51
1642627420000|2022-01-19 21:23:40|15049.2|15047.2|15044.2|15042.2|15049.2|15047.2|15043.7|15041.7|60
1642627430000|2022-01-19 21:23:50|15043.3|15041.3|15044.3|15042.3|15044.4|15042.4|15042.8|15040.8|128
1642627440000|2022-01-19 21:24:00|15044.4|15042.4|15046.1|15044.1|15046.1|15044.1|15044.4|15042.4|24
1642627450000|2022-01-19 21:24:10|15045.9|15043.9|15045.2|15043.2|15045.9|15043.9|15045.1|15043.1|14
1642627460000|2022-01-19 21:24:20|15045.1|15043.1|15044.8|15042.8|15045.4|15043.4|15044.7|15042.7|22
1642627470000|2022-01-19 21:24:30|15044.7|15042.7|15044.9|15042.9|15045.2|15043.2|15044.4|15042.4|24
1642627480000|2022-01-19 21:24:40|15044.4|15042.4|15044.8|15042.8|15045.7|15043.7|15044.2|15042.2|31
1642627490000|2022-01-19 21:24:50|15044.7|15042.7|15044.3|15042.3|15045.9|15043.9|15044.3|15042.3|8
1642627500000|2022-01-19 21:25:00|15043.2|15041.2|15044.3|15042.3|15044.4|15042.4|15042.8|15040.8|26
1642627510000|2022-01-19 21:25:10|15044.6|15042.6|15041.1|15039.1|15044.7|15042.7|15041.1|15039.1|59
1642627520000|2022-01-19 21:25:20|15040.7|15038.7|15032.9|15030.9|15040.9|15038.9|15032.1|15030.1|266
1642627530000|2022-01-19 21:25:30|15032.7|15030.7|15031.8|15029.8|15033.6|15031.6|15029.6|15027.6|344
1642627540000|2022-01-19 21:25:40|15031.7|15029.7|15030.6|15028.6|15033.1|15031.1|15030.6|15028.6|91
1642627550000|2022-01-19 21:25:50|15030.4|15028.4|15032.1|15030.1|15032.1|15030.1|15030.3|15028.3|120
1642627560000|2022-01-19 21:26:00|15032.3|15030.3|15035.9|15033.9|15036.7|15034.7|15032.3|15030.3|65
1642627570000|2022-01-19 21:26:10|15036.1|15034.1|15036.1|15034.1|15036.8|15034.8|15034.4|15032.4|56
1642627580000|2022-01-19 21:26:20|15035.9|15033.9|15034.1|15032.1|15035.9|15033.9|15033.8|15031.8|27
1642627590000|2022-01-19 21:26:30|15034.2|15032.2|15034.9|15032.9|15034.9|15032.9|15032.8|15030.8|27
1642627600000|2022-01-19 21:26:40|15035.1|15033.1|15038.6|15036.6|15038.8|15036.8|15035.1|15033.1|23
1642627610000|2022-01-19 21:26:50|15038.7|15036.7|15036.3|15034.3|15038.8|15036.8|15035.1|15033.1|26
1642627620000|2022-01-19 21:27:00|15037.4|15035.4|15034.9|15032.9|15037.4|15035.4|15034.6|15032.6|38
1642627630000|2022-01-19 21:27:10|15035.1|15033.1|15034.7|15032.7|15035.1|15033.1|15033.2|15031.2|29
1642627640000|2022-01-19 21:27:20|15034.6|15032.6|15034.2|15032.2|15034.8|15032.8|15034.1|15032.1|16
1642627650000|2022-01-19 21:27:30|15034.1|15032.1|15034.1|15032.1|15035.8|15033.8|15033.1|15031.1|38
1642627660000|2022-01-19 21:27:40|15034.2|15032.2|15037.4|15035.4|15037.9|15035.9|15034.2|15032.2|30
1642627670000|2022-01-19 21:27:50|15037.3|15035.3|15038.6|15036.6|15039.6|15037.6|15037.2|15035.2|42
1642627680000|2022-01-19 21:28:00|15038.7|15036.7|15037.6|15035.6|15039.7|15037.7|15037.6|15035.6|11
1642627690000|2022-01-19 21:28:10|15037.4|15035.4|15036.7|15034.7|15037.6|15035.6|15036.6|15034.6|11
1642627700000|2022-01-19 21:28:20|15035.7|15033.7|15034.4|15032.4|15036.3|15034.3|15034.3|15032.3|27
1642627710000|2022-01-19 21:28:30|15034.3|15032.3|15034.9|15032.9|15034.9|15032.9|15034.3|15032.3|27
1642627720000|2022-01-19 21:28:40|15035.6|15033.6|15034.7|15032.7|15035.7|15033.7|15034.7|15032.7|34
1642627730000|2022-01-19 21:28:50|15034.9|15032.9|15035.3|15033.3|15036.6|15034.6|15033.6|15031.6|56
1642627740000|2022-01-19 21:29:00|15035.2|15033.2|15036.7|15034.7|15036.7|15034.7|15034.7|15032.7|16
1642627750000|2022-01-19 21:29:10|15036.2|15034.2|15034.8|15032.8|15036.2|15034.2|15034.3|15032.3|19
1642627760000|2022-01-19 21:29:20|15035.6|15033.6|15035.7|15033.7|15035.8|15033.8|15034.9|15032.9|29
1642627770000|2022-01-19 21:29:30|15035.9|15033.9|15036.6|15034.6|15036.7|15034.7|15035.9|15033.9|7
1642627780000|2022-01-19 21:29:40|15036.4|15034.4|15035.3|15033.3|15036.4|15034.4|15035.1|15033.1|8
1642627790000|2022-01-19 21:29:50|15034.4|15032.4|15034.2|15032.2|15034.6|15032.6|15032.9|15030.9|44
1642627800000|2022-01-19 21:30:00|15034.3|15032.3|15035.2|15033.2|15035.9|15033.9|15034.1|15032.1|31
1642627810000|2022-01-19 21:30:10|15034.9|15032.9|15032.4|15030.4|15035.7|15033.7|15031.1|15029.1|39
1642627820000|2022-01-19 21:30:20|15032.6|15030.6|15034.9|15032.9|15035.2|15033.2|15032.6|15030.6|18
1642627830000|2022-01-19 21:30:30|15034.8|15032.8|15035.9|15033.9|15037.2|15035.2|15034.7|15032.7|33
1642627840000|2022-01-19 21:30:40|15035.8|15033.8|15036.4|15034.4|15036.4|15034.4|15035.7|15033.7|12
1642627850000|2022-01-19 21:30:50|15036.6|15034.6|15035.4|15033.4|15036.8|15034.8|15035.4|15033.4|11
1642627860000|2022-01-19 21:31:00|15035.6|15033.6|15037.9|15035.9|15038.4|15036.4|15035.4|15033.4|31
1642627870000|2022-01-19 21:31:10|15038.2|15036.2|15033.3|15031.3|15038.2|15036.2|15032.8|15030.8|58
1642627880000|2022-01-19 21:31:20|15033.4|15031.4|15035.4|15033.4|15035.4|15033.4|15033.4|15031.4|12
1642627890000|2022-01-19 21:31:30|15035.3|15033.3|15035.8|15033.8|15035.9|15033.9|15035.3|15033.3|3
1642627900000|2022-01-19 21:31:40|15035.9|15033.9|15036.4|15034.4|15036.8|15034.8|15035.9|15033.9|4
1642627910000|2022-01-19 21:31:50|15036.7|15034.7|15037.6|15035.6|15038.3|15036.3|15036.7|15034.7|14
1642627920000|2022-01-19 21:32:00|15037.4|15035.4|15038.4|15036.4|15038.8|15036.8|15036.7|15034.7|12
1642627930000|2022-01-19 21:32:10|15038.6|15036.6|15037.7|15035.7|15038.6|15036.6|15037.7|15035.7|11
1642627940000|2022-01-19 21:32:20|15037.9|15035.9|15037.3|15035.3|15037.9|15035.9|15037.3|15035.3|4
1642627950000|2022-01-19 21:32:30|15037.2|15035.2|15037.4|15035.4|15037.8|15035.8|15036.7|15034.7|42
1642627960000|2022-01-19 21:32:40|15036.9|15034.9|15036.1|15034.1|15036.9|15034.9|15036.1|15034.1|22
1642627970000|2022-01-19 21:32:50|15035.9|15033.9|15035.3|15033.3|15036.2|15034.2|15035.3|15033.3|9
1642627980000|2022-01-19 21:33:00|15034.7|15032.7|15034.3|15032.3|15034.7|15032.7|15034.1|15032.1|12
1642627990000|2022-01-19 21:33:10|15034.6|15032.6|15032.2|15030.2|15034.6|15032.6|15031.4|15029.4|47
1642628000000|2022-01-19 21:33:20|15032.3|15030.3|15033.8|15031.8|15034.3|15032.3|15032.3|15030.3|31
1642628010000|2022-01-19 21:33:30|15033.9|15031.9|15033.9|15031.9|15034.6|15032.6|15032.9|15030.9|17
1642628020000|2022-01-19 21:33:40|15034.3|15032.3|15034.1|15032.1|15034.3|15032.3|15033.3|15031.3|9
1642628030000|2022-01-19 21:33:50|15033.9|15031.9|15034.2|15032.2|15034.3|15032.3|15033.9|15031.9|7
1642628040000|2022-01-19 21:34:00|15034.3|15032.3|15034.4|15032.4|15034.4|15032.4|15032.7|15030.7|27
1642628050000|2022-01-19 21:34:10|15034.6|15032.6|15035.6|15033.6|15035.6|15033.6|15033.8|15031.8|15
1642628060000|2022-01-19 21:34:20|15034.1|15032.1|15035.2|15033.2|15035.2|15033.2|15033.7|15031.7|19
1642628070000|2022-01-19 21:34:30|15035.3|15033.3|15034.8|15032.8|15035.3|15033.3|15034.8|15032.8|5
1642628080000|2022-01-19 21:34:40|15034.6|15032.6|15033.1|15031.1|15034.6|15032.6|15033.1|15031.1|15
1642628090000|2022-01-19 21:34:50|15032.9|15030.9|15033.1|15031.1|15033.9|15031.9|15032.7|15030.7|19
1642628100000|2022-01-19 21:35:00|15033.2|15031.2|15033.2|15031.2|15033.6|15031.6|15032.7|15030.7|20
1642628110000|2022-01-19 21:35:10|15032.8|15030.8|15030.6|15028.6|15032.8|15030.8|15029.4|15027.4|56
1642628120000|2022-01-19 21:35:20|15031.1|15029.1|15030.6|15028.6|15031.1|15029.1|15029.3|15027.3|38
1642628130000|2022-01-19 21:35:30|15030.3|15028.3|15029.8|15027.8|15030.8|15028.8|15029.3|15027.3|25
1642628140000|2022-01-19 21:35:40|15029.9|15027.9|15028.6|15026.6|15029.9|15027.9|15027.8|15025.8|40
1642628150000|2022-01-19 21:35:50|15028.4|15026.4|15028.2|15026.2|15030.3|15028.3|15027.9|15025.9|35
1642628160000|2022-01-19 21:36:00|15027.9|15025.9|15027.2|15025.2|15028.1|15026.1|15026.8|15024.8|33
1642628170000|2022-01-19 21:36:10|15026.9|15024.9|15026.8|15024.8|15026.9|15024.9|15026.6|15024.6|31
1642628180000|2022-01-19 21:36:20|15026.7|15024.7|15025.7|15023.7|15026.9|15024.9|15025.7|15023.7|28
1642628190000|2022-01-19 21:36:30|15025.9|15023.9|15026.1|15024.1|15026.6|15024.6|15025.7|15023.7|50
1642628200000|2022-01-19 21:36:40|15025.9|15023.9|15028.1|15026.1|15028.2|15026.2|15025.9|15023.9|34
1642628210000|2022-01-19 21:36:50|15027.9|15025.9|15028.3|15026.3|15028.4|15026.4|15027.2|15025.2|27
1642628220000|2022-01-19 21:37:00|15028.4|15026.4|15027.3|15025.3|15029.1|15027.1|15026.9|15024.9|11
1642628230000|2022-01-19 21:37:10|15027.2|15025.2|15027.2|15025.2|15027.4|15025.4|15027.2|15025.2|2
1642628240000|2022-01-19 21:37:20|15027.3|15025.3|15026.8|15024.8|15027.3|15025.3|15026.7|15024.7|26
1642628250000|2022-01-19 21:37:30|15027.1|15025.1|15026.3|15024.3|15027.2|15025.2|15026.2|15024.2|14
1642628260000|2022-01-19 21:37:40|15026.2|15024.2|15025.8|15023.8|15026.2|15024.2|15025.8|15023.8|10
1642628270000|2022-01-19 21:37:50|15025.7|15023.7|15028.4|15026.4|15028.4|15026.4|15025.6|15023.6|59
1642628280000|2022-01-19 21:38:00|15028.6|15026.6|15033.2|15031.2|15034.6|15032.6|15028.6|15026.6|106
1642628290000|2022-01-19 21:38:10|15033.1|15031.1|15033.7|15031.7|15033.7|15031.7|15032.3|15030.3|24
1642628300000|2022-01-19 21:38:20|15033.6|15031.6|15030.4|15028.4|15033.6|15031.6|15030.4|15028.4|38
1642628310000|2022-01-19 21:38:30|15030.6|15028.6|15032.6|15030.6|15032.9|15030.9|15030.6|15028.6|19
1642628320000|2022-01-19 21:38:40|15032.4|15030.4|15032.9|15030.9|15032.9|15030.9|15031.9|15029.9|14
1642628330000|2022-01-19 21:38:50|15032.6|15030.6|15032.4|15030.4|15033.3|15031.3|15032.2|15030.2|38
1642628340000|2022-01-19 21:39:00|15032.6|15030.6|15029.8|15027.8|15032.6|15030.6|15029.8|15027.8|21
1642628350000|2022-01-19 21:39:10|15029.9|15027.9|15027.6|15025.6|15029.9|15027.9|15027.4|15025.4|25
1642628360000|2022-01-19 21:39:20|15027.7|15025.7|15027.6|15025.6|15027.7|15025.7|15027.3|15025.3|7
1642628370000|2022-01-19 21:39:30|15027.4|15025.4|15028.3|15026.3|15028.3|15026.3|15027.3|15025.3|23
1642628380000|2022-01-19 21:39:40|15028.6|15026.6|15031.4|15029.4|15031.4|15029.4|15028.6|15026.6|22
1642628390000|2022-01-19 21:39:50|15031.3|15029.3|15031.1|15029.1|15031.7|15029.7|15030.7|15028.7|17
1642628400000|2022-01-19 21:40:00|15031.2|15029.2|15032.6|15030.6|15033.2|15031.2|15031.2|15029.2|24
1642628410000|2022-01-19 21:40:10|15031.8|15029.8|15032.8|15030.8|15033.2|15031.2|15031.8|15029.8|13
1642628420000|2022-01-19 21:40:20|15033.4|15031.4|15033.1|15031.1|15033.6|15031.6|15033.1|15031.1|16
1642628430000|2022-01-19 21:40:30|15033.2|15031.2|15033.2|15031.2|15033.2|15031.2|15032.8|15030.8|5
1642628440000|2022-01-19 21:40:40|15033.3|15031.3|15034.2|15032.2|15034.9|15032.9|15033.3|15031.3|57
1642628450000|2022-01-19 21:40:50|15032.6|15030.6|15031.9|15029.9|15032.7|15030.7|15031.9|15029.9|18
1642628460000|2022-01-19 21:41:00|15032.4|15030.4|15031.8|15029.8|15032.7|15030.7|15031.8|15029.8|11
1642628470000|2022-01-19 21:41:10|15031.7|15029.7|15028.1|15026.1|15031.7|15029.7|15028.1|15026.1|22
1642628480000|2022-01-19 21:41:20|15027.8|15025.8|15028.7|15026.7|15028.7|15026.7|15027.4|15025.4|47
1642628490000|2022-01-19 21:41:30|15028.6|15026.6|15030.3|15028.3|15030.6|15028.6|15028.6|15026.6|9
1642628500000|2022-01-19 21:41:40|15030.2|15028.2|15030.1|15028.1|15030.9|15028.9|15030.1|15028.1|25
1642628510000|2022-01-19 21:41:50|15029.8|15027.8|15031.9|15029.9|15032.2|15030.2|15028.7|15026.7|53
1642628520000|2022-01-19 21:42:00|15032.1|15030.1|15032.6|15030.6|15032.6|15030.6|15030.4|15028.4|19
1642628530000|2022-01-19 21:42:10|15032.4|15030.4|15030.4|15028.4|15032.7|15030.7|15030.4|15028.4|12
1642628540000|2022-01-19 21:42:20|15030.3|15028.3|15030.9|15028.9|15030.9|15028.9|15030.1|15028.1|9
1642628550000|2022-01-19 21:42:30|15030.8|15028.8|15032.1|15030.1|15032.1|15030.1|15030.1|15028.1|13
1642628560000|2022-01-19 21:42:40|15031.9|15029.9|15031.8|15029.8|15032.1|15030.1|15030.9|15028.9|20
1642628570000|2022-01-19 21:42:50|15031.7|15029.7|15029.4|15027.4|15031.9|15029.9|15029.4|15027.4|35
1642628580000|2022-01-19 21:43:00|15029.6|15027.6|15031.1|15029.1|15031.7|15029.7|15029.6|15027.6|29
1642628590000|2022-01-19 21:43:10|15030.9|15028.9|15031.1|15029.1|15031.3|15029.3|15030.9|15028.9|4
1642628600000|2022-01-19 21:43:20|15031.7|15029.7|15031.3|15029.3|15032.4|15030.4|15031.3|15029.3|17
1642628610000|2022-01-19 21:43:30|15031.8|15029.8|15030.6|15028.6|15031.8|15029.8|15029.9|15027.9|15
1642628620000|2022-01-19 21:43:40|15030.7|15028.7|15031.2|15029.2|15031.2|15029.2|15030.7|15028.7|4
1642628630000|2022-01-19 21:43:50|15031.3|15029.3|15033.4|15031.4|15033.4|15031.4|15031.3|15029.3|20
1642628640000|2022-01-19 21:44:00|15033.6|15031.6|15036.6|15034.6|15038.1|15036.1|15033.6|15031.6|82
1642628650000|2022-01-19 21:44:10|15036.2|15034.2|15036.7|15034.7|15037.3|15035.3|15036.1|15034.1|24
1642628660000|2022-01-19 21:44:20|15036.1|15034.1|15036.2|15034.2|15036.2|15034.2|15035.3|15033.3|14
1642628670000|2022-01-19 21:44:30|15036.1|15034.1|15035.9|15033.9|15037.2|15035.2|15035.9|15033.9|17
1642628680000|2022-01-19 21:44:40|15036.1|15034.1|15034.9|15032.9|15036.3|15034.3|15034.7|15032.7|18
1642628690000|2022-01-19 21:44:50|15034.8|15032.8|15036.9|15034.9|15036.9|15034.9|15034.3|15032.3|20
1642628700000|2022-01-19 21:45:00|15037.1|15035.1|15035.3|15033.3|15038.2|15036.2|15034.7|15032.7|50
1642628710000|2022-01-19 21:45:10|15035.4|15033.4|15036.9|15034.9|15036.9|15034.9|15035.4|15033.4|4
1642628720000|2022-01-19 21:45:20|15036.6|15034.6|15036.6|15034.6|15037.1|15035.1|15036.3|15034.3|10
1642628730000|2022-01-19 21:45:30|15036.4|15034.4|15035.9|15033.9|15036.4|15034.4|15035.7|15033.7|16
1642628740000|2022-01-19 21:45:40|15036.1|15034.1|15037.9|15035.9|15038.6|15036.6|15036.1|15034.1|41
1642628750000|2022-01-19 21:45:50|15039.6|15037.6|15037.7|15035.7|15039.6|15037.6|15037.7|15035.7|38
1642628760000|2022-01-19 21:46:00|15037.9|15035.9|15038.6|15036.6|15039.1|15037.1|15037.9|15035.9|16
1642628770000|2022-01-19 21:46:10|15038.7|15036.7|15038.1|15036.1|15038.7|15036.7|15038.1|15036.1|4
1642628780000|2022-01-19 21:46:20|15038.2|15036.2|15038.7|15036.7|15039.1|15037.1|15038.2|15036.2|5
1642628790000|2022-01-19 21:46:30|15038.9|15036.9|15038.3|15036.3|15038.9|15036.9|15038.3|15036.3|6
1642628800000|2022-01-19 21:46:40|15037.3|15035.3|15036.4|15034.4|15037.3|15035.3|15035.7|15033.7|66
1642628810000|2022-01-19 21:46:50|15036.6|15034.6|15036.9|15034.9|15037.1|15035.1|15036.4|15034.4|1
1642628820000|2022-01-19 21:47:00|15037.1|15035.1|15040.2|15038.2|15040.3|15038.3|15037.1|15035.1|67
1642628830000|2022-01-19 21:47:10|15039.6|15037.6|15039.2|15037.2|15039.6|15037.6|15038.9|15036.9|1
1642628840000|2022-01-19 21:47:20|15039.3|15037.3|15041.8|15039.8|15042.9|15040.9|15039.3|15037.3|64
1642628850000|2022-01-19 21:47:30|15041.9|15039.9|15042.7|15040.7|15042.8|15040.8|15041.9|15039.9|7
1642628860000|2022-01-19 21:47:40|15042.8|15040.8|15043.4|15041.4|15043.6|15041.6|15042.6|15040.6|16
1642628870000|2022-01-19 21:47:50|15043.6|15041.6|15041.9|15039.9|15043.6|15041.6|15041.9|15039.9|7
1642628880000|2022-01-19 21:48:00|15042.1|15040.1|15042.3|15040.3|15042.8|15040.8|15042.1|15040.1|6
1642628890000|2022-01-19 21:48:10|15041.8|15039.8|15041.2|15039.2|15042.8|15040.8|15040.9|15038.9|15
1642628900000|2022-01-19 21:48:20|15041.1|15039.1|15039.2|15037.2|15041.1|15039.1|15039.2|15037.2|12
1642628910000|2022-01-19 21:48:30|15039.3|15037.3|15041.4|15039.4|15041.4|15039.4|15039.3|15037.3|12
1642628920000|2022-01-19 21:48:40|15042.4|15040.4|15043.2|15041.2|15043.2|15041.2|15042.4|15040.4|30
1642628930000|2022-01-19 21:48:50|15043.4|15041.4|15046.8|15044.8|15046.8|15044.8|15042.9|15040.9|72
1642628940000|2022-01-19 21:49:00|15046.9|15044.9|15049.1|15047.1|15049.2|15047.2|15046.2|15044.2|62
1642628950000|2022-01-19 21:49:10|15048.9|15046.9|15048.4|15046.4|15049.2|15047.2|15048.3|15046.3|20
1642628960000|2022-01-19 21:49:20|15048.6|15046.6|15048.7|15046.7|15049.4|15047.4|15048.3|15046.3|16
1642628970000|2022-01-19 21:49:30|15048.4|15046.4|15049.8|15047.8|15051.1|15049.1|15048.4|15046.4|35
1642628980000|2022-01-19 21:49:40|15049.9|15047.9|15051.1|15049.1|15051.4|15049.4|15049.8|15047.8|14
1642628990000|2022-01-19 21:49:50|15050.8|15048.8|15050.8|15048.8|15051.2|15049.2|15050.4|15048.4|17
1642629000000|2022-01-19 21:50:00|15050.9|15048.9|15049.2|15047.2|15050.9|15048.9|15048.9|15046.9|35
1642629010000|2022-01-19 21:50:10|15049.1|15047.1|15050.6|15048.6|15050.6|15048.6|15048.9|15046.9|14
1642629020000|2022-01-19 21:50:20|15050.7|15048.7|15051.6|15049.6|15051.7|15049.7|15050.2|15048.2|24
1642629030000|2022-01-19 21:50:30|15051.8|15049.8|15051.7|15049.7|15052.8|15050.8|15051.3|15049.3|74
1642629040000|2022-01-19 21:50:40|15051.8|15049.8|15052.2|15050.2|15052.6|15050.6|15051.6|15049.6|20
1642629050000|2022-01-19 21:50:50|15052.3|15050.3|15050.4|15048.4|15052.4|15050.4|15050.4|15048.4|44
1642629060000|2022-01-19 21:51:00|15051.7|15049.7|15052.1|15050.1|15052.3|15050.3|15051.4|15049.4|17
1642629070000|2022-01-19 21:51:10|15051.9|15049.9|15052.9|15050.9|15052.9|15050.9|15051.8|15049.8|15
1642629080000|2022-01-19 21:51:20|15052.7|15050.7|15052.2|15050.2|15053.1|15051.1|15052.2|15050.2|15
1642629090000|2022-01-19 21:51:30|15052.1|15050.1|15051.2|15049.2|15052.2|15050.2|15051.2|15049.2|30
1642629100000|2022-01-19 21:51:40|15050.9|15048.9|15050.9|15048.9|15051.2|15049.2|15050.4|15048.4|14
1642629110000|2022-01-19 21:51:50|15050.7|15048.7|15052.6|15050.6|15052.6|15050.6|15050.6|15048.6|24
1642629120000|2022-01-19 21:52:00|15052.7|15050.7|15051.9|15049.9|15053.2|15051.2|15051.9|15049.9|37
1642629130000|2022-01-19 21:52:10|15051.1|15049.1|15050.7|15048.7|15051.2|15049.2|15050.7|15048.7|14
1642629140000|2022-01-19 21:52:20|15050.6|15048.6|15050.6|15048.6|15050.7|15048.7|15050.4|15048.4|3
1642629150000|2022-01-19 21:52:30|15050.4|15048.4|15050.4|15048.4|15050.6|15048.6|15050.1|15048.1|10
1642629160000|2022-01-19 21:52:40|15050.3|15048.3|15050.1|15048.1|15050.3|15048.3|15050.1|15048.1|4
1642629170000|2022-01-19 21:52:50|15051.1|15049.1|15053.3|15051.3|15053.3|15051.3|15051.1|15049.1|17
1642629180000|2022-01-19 21:53:00|15053.2|15051.2|15052.2|15050.2|15053.4|15051.4|15052.2|15050.2|10
1642629190000|2022-01-19 21:53:10|15051.7|15049.7|15051.6|15049.6|15051.7|15049.7|15051.3|15049.3|11
1642629200000|2022-01-19 21:53:20|15051.1|15049.1|15050.4|15048.4|15051.1|15049.1|15050.4|15048.4|15
1642629210000|2022-01-19 21:53:30|15050.2|15048.2|15050.4|15048.4|15051.3|15049.3|15050.2|15048.2|13
1642629220000|2022-01-19 21:53:40|15050.6|15048.6|15050.1|15048.1|15050.7|15048.7|15050.1|15048.1|6
1642629230000|2022-01-19 21:53:50|15050.3|15048.3|15049.9|15047.9|15050.4|15048.4|15049.9|15047.9|7
1642629240000|2022-01-19 21:54:00|15050.1|15048.1|15050.2|15048.2|15051.6|15049.6|15049.6|15047.6|25
1642629250000|2022-01-19 21:54:10|15049.9|15047.9|15049.9|15047.9|15049.9|15047.9|15049.9|15047.9|7
1642629260000|2022-01-19 21:54:20|15049.8|15047.8|15050.1|15048.1|15050.1|15048.1|15049.6|15047.6|16
1642629270000|2022-01-19 21:54:30|15050.2|15048.2|15051.3|15049.3|15051.3|15049.3|15050.1|15048.1|31
1642629280000|2022-01-19 21:54:40|15051.6|15049.6|15051.6|15049.6|15052.4|15050.4|15051.6|15049.6|25
1642629290000|2022-01-19 21:54:50|15051.4|15049.4|15051.4|15049.4|15051.8|15049.8|15050.9|15048.9|14
1642629300000|2022-01-19 21:55:00|15051.3|15049.3|15051.7|15049.7|15052.4|15050.4|15051.3|15049.3|32
1642629310000|2022-01-19 21:55:10|15051.9|15049.9|15052.8|15050.8|15052.8|15050.8|15051.9|15049.9|8
1642629320000|2022-01-19 21:55:20|15052.6|15050.6|15053.2|15051.2|15053.2|15051.2|15052.6|15050.6|14
1642629330000|2022-01-19 21:55:30|15053.3|15051.3|15053.3|15051.3|15053.4|15051.4|15053.3|15051.3|10
1642629340000|2022-01-19 21:55:40|15053.4|15051.4|15055.3|15053.3|15055.7|15053.7|15053.4|15051.4|85
1642629350000|2022-01-19 21:55:50|15054.8|15052.8|15055.1|15053.1|15055.4|15053.4|15054.6|15052.6|14
1642629360000|2022-01-19 21:56:00|15055.3|15053.3|15054.8|15052.8|15055.4|15053.4|15054.6|15052.6|3
1642629370000|2022-01-19 21:56:10|15055.2|15053.2|15052.7|15050.7|15055.2|15053.2|15052.7|15050.7|14
1642629380000|2022-01-19 21:56:20|15052.4|15050.4|15052.3|15050.3|15052.9|15050.9|15051.8|15049.8|32
1642629390000|2022-01-19 21:56:30|15052.6|15050.6|15051.3|15049.3|15052.6|15050.6|15051.3|15049.3|6
1642629400000|2022-01-19 21:56:40|15051.2|15049.2|15051.3|15049.3|15051.3|15049.3|15050.8|15048.8|5
1642629410000|2022-01-19 21:56:50|15051.2|15049.2|15050.1|15048.1|15051.2|15049.2|15050.1|15048.1|3
1642629420000|2022-01-19 21:57:00|15049.8|15047.8|15049.2|15047.2|15049.8|15047.8|15049.1|15047.1|12
1642629430000|2022-01-19 21:57:10|15049.3|15047.3|15048.9|15046.9|15049.4|15047.4|15048.9|15046.9|9
1642629440000|2022-01-19 21:57:20|15048.8|15046.8|15048.2|15046.2|15048.8|15046.8|15048.2|15046.2|15
1642629450000|2022-01-19 21:57:30|15048.1|15046.1|15048.1|15046.1|15048.1|15046.1|15048.1|15046.1|1
1642629460000|2022-01-19 21:57:40|15048.4|15046.4|15048.6|15046.6|15048.6|15046.6|15048.4|15046.4|10
1642629470000|2022-01-19 21:57:50|15048.4|15046.4|15046.1|15044.1|15048.6|15046.6|15046.1|15044.1|31
1642629480000|2022-01-19 21:58:00|15046.3|15044.3|15047.9|15045.9|15048.1|15046.1|15045.8|15043.8|12
1642629490000|2022-01-19 21:58:10|15048.1|15046.1|15045.8|15043.8|15048.2|15046.2|15045.7|15043.7|26
1642629500000|2022-01-19 21:58:20|15048.6|15046.6|15047.8|15045.8|15048.6|15046.6|15046.6|15044.6|67
1642629510000|2022-01-19 21:58:30|15047.6|15045.6|15048.3|15046.3|15048.3|15046.3|15047.6|15045.6|2
1642629520000|2022-01-19 21:58:40|15048.1|15046.1|15047.8|15045.8|15048.8|15046.8|15047.6|15045.6|20
1642629530000|2022-01-19 21:58:50|15047.6|15045.6|15048.3|15046.3|15048.3|15046.3|15047.4|15045.4|9
1642629540000|2022-01-19 21:59:00|15048.6|15046.6|15048.7|15046.7|15049.1|15047.1|15048.4|15046.4|13
1642629550000|2022-01-19 21:59:10|15048.3|15046.3|15048.8|15046.8|15048.8|15046.8|15048.3|15046.3|5
1642629560000|2022-01-19 21:59:20|15048.4|15046.4|15048.6|15046.6|15048.8|15046.8|15048.4|15046.4|6
1642629570000|2022-01-19 21:59:30|15048.7|15046.7|15047.8|15045.8|15048.8|15046.8|15047.8|15045.8|17
1642629580000|2022-01-19 21:59:40|15047.4|15045.4|15048.8|15046.8|15048.8|15046.8|15047.4|15045.4|17
1642629590000|2022-01-19 21:59:50|15048.9|15046.9|15050.8|15045.8|15050.8|15048.7|15048.9|15045.8|41
1642629600000|2022-01-19 22:00:00|15051.2|15046.2|15049.8|15044.8|15051.9|15046.9|15049.6|15044.6|0
1642629610000|2022-01-19 22:00:10|15050.6|15045.6|15048.9|15043.9|15050.6|15045.6|15048.9|15043.9|0
1642629630000|2022-01-19 22:00:30|15049.6|15044.6|15049.2|15044.2|15050|15045|15049.2|15044.2|0
1642629640000|2022-01-19 22:00:40|15049.1|15044.1|15049.1|15044.1|15049.1|15044.1|15049.1|15044.1|0
1642629650000|2022-01-19 22:00:50|15049.8|15044.8|15050.2|15045.2|15050.2|15045.2|15049.8|15044.8|0
1642629660000|2022-01-19 22:01:00|15049.8|15044.8|15049.3|15044.3|15049.8|15044.8|15046.2|15041.2|0
1642629670000|2022-01-19 22:01:10|15048|15043|15047|15042|15048|15043|15046.6|15041.6|0
1642629680000|2022-01-19 22:01:20|15046.9|15041.9|15047.6|15042.6|15047.6|15042.6|15046.8|15041.8|0
1642629690000|2022-01-19 22:01:30|15047.9|15042.9|15047.9|15042.9|15047.9|15042.9|15047.9|15042.9|0
1642629700000|2022-01-19 22:01:40|15048.1|15043.1|15047|15042|15048.1|15043.1|15047|15042|0
1642629710000|2022-01-19 22:01:50|15047.7|15042.7|15047.6|15042.6|15047.7|15042.7|15047.4|15042.4|0
1642629720000|2022-01-19 22:02:00|15047.7|15042.7|15047.3|15042.3|15047.7|15042.7|15046.9|15041.9|0
1642629730000|2022-01-19 22:02:10|15048.1|15043.1|15047.8|15042.8|15048.1|15043.1|15047.6|15042.6|0
1642629740000|2022-01-19 22:02:20|15047.1|15042.1|15048.6|15043.6|15048.6|15043.6|15047.1|15042.1|0
1642629750000|2022-01-19 22:02:30|15048.5|15043.5|15047.8|15042.8|15049.2|15044.2|15047.8|15042.8|0
1642629760000|2022-01-19 22:02:40|15048.1|15043.1|15048.1|15043.1|15048.1|15043.1|15048.1|15043.1|0
1642629770000|2022-01-19 22:02:50|15047.1|15042.1|15048.4|15043.4|15048.5|15043.5|15047.1|15042.1|0
1642629780000|2022-01-19 22:03:00|15049.4|15044.4|15048.2|15043.2|15049.4|15044.4|15048.2|15043.2|0
1642629790000|2022-01-19 22:03:10|15047.5|15042.5|15047.9|15042.9|15047.9|15042.9|15047.5|15042.5|0
1642629800000|2022-01-19 22:03:20|15048|15043|15047.3|15042.3|15048.3|15043.3|15047.3|15042.3|0
1642629810000|2022-01-19 22:03:30|15047|15042|15046.8|15041.8|15047|15042|15046.8|15041.8|0
1642629830000|2022-01-19 22:03:50|15047.5|15042.5|15047.5|15042.5|15047.5|15042.5|15047.5|15042.5|0
1642629840000|2022-01-19 22:04:00|15047.7|15042.7|15047.8|15042.8|15047.8|15042.8|15047.7|15042.7|0
1642629850000|2022-01-19 22:04:10|15047|15042|15047|15042|15047|15042|15047|15042|0
1642629860000|2022-01-19 22:04:20|15047.1|15042.1|15047.8|15042.8|15047.8|15042.8|15047|15042|0
1642629890000|2022-01-19 22:04:50|15047.9|15042.9|15047.9|15042.9|15047.9|15042.9|15047.9|15042.9|0
1642629900000|2022-01-19 22:05:00|15047.8|15042.8|15047.8|15042.8|15047.8|15042.8|15047.8|15042.8|0
1642629910000|2022-01-19 22:05:10|15047.6|15042.6|15047.7|15042.7|15047.7|15042.7|15047.6|15042.6|0
1642629920000|2022-01-19 22:05:20|15047.8|15042.8|15047.8|15042.8|15047.8|15042.8|15047.8|15042.8|0
1642629930000|2022-01-19 22:05:30|15047.6|15042.6|15047.2|15042.2|15047.6|15042.6|15047.2|15042.2|0
1642629940000|2022-01-19 22:05:40|15047.3|15042.3|15047.3|15042.3|15047.3|15042.3|15047.3|15042.3|0
1642629980000|2022-01-19 22:06:20|15047.2|15042.2|15047.2|15042.2|15047.2|15042.2|15047.2|15042.2|0
1642630000000|2022-01-19 22:06:40|15047.1|15042.1|15047.1|15042.1|15047.1|15042.1|15047.1|15042.1|0
1642630040000|2022-01-19 22:07:20|15047.2|15042.2|15047.2|15042.2|15047.2|15042.2|15047.2|15042.2|0
1642630060000|2022-01-19 22:07:40|15047|15042|15047|15042|15047|15042|15047|15042|0
1642630090000|2022-01-19 22:08:10|15046.8|15041.8|15046.9|15041.9|15046.9|15041.9|15046.8|15041.8|0
1642630100000|2022-01-19 22:08:20|15047.1|15042.1|15047.1|15042.1|15047.1|15042.1|15047.1|15042.1|0
1642630120000|2022-01-19 22:08:40|15047.2|15042.2|15047.2|15042.2|15047.2|15042.2|15047.2|15042.2|0
1642630130000|2022-01-19 22:08:50|15047.1|15042.1|15047.1|15042.1|15047.1|15042.1|15047.1|15042.1|0
1642630150000|2022-01-19 22:09:10|15047.9|15042.9|15047.9|15042.9|15047.9|15042.9|15047.9|15042.9|0
1642630160000|2022-01-19 22:09:20|15048|15043|15047.5|15042.5|15048|15043|15047.5|15042.5|0
1642630170000|2022-01-19 22:09:30|15047.4|15042.4|15047.3|15042.3|15047.6|15042.6|15047.3|15042.3|0
1642630190000|2022-01-19 22:09:50|15047.7|15042.7|15047.5|15042.5|15047.7|15042.7|15047.5|15042.5|0
1642630210000|2022-01-19 22:10:10|15047.6|15042.6|15047.6|15042.6|15047.6|15042.6|15047.6|15042.6|0
1642630220000|2022-01-19 22:10:20|15047.5|15042.5|15047.5|15042.5|15047.5|15042.5|15047.5|15042.5|0
1642630230000|2022-01-19 22:10:30|15047.6|15042.6|15047.9|15042.9|15047.9|15042.9|15047.6|15042.6|0
1642630320000|2022-01-19 22:12:00|15047.8|15042.8|15047.8|15042.8|15047.8|15042.8|15047.8|15042.8|0
1642630330000|2022-01-19 22:12:10|15047.7|15042.7|15047.6|15042.6|15047.7|15042.7|15047.6|15042.6|0
1642630440000|2022-01-19 22:14:00|15047.4|15042.4|15047.4|15042.4|15047.4|15042.4|15047.4|15042.4|0
1642630490000|2022-01-19 22:14:50|15046.9|15041.9|15046.8|15041.8|15046.9|15041.9|15046.8|15041.8|0
1642630530000|2022-01-19 22:15:30|15046.7|15041.7|15046.7|15041.7|15046.7|15041.7|15046.7|15041.7|0
1642630540000|2022-01-19 22:15:40|15046.6|15041.6|15046.6|15041.6|15046.6|15041.6|15046.6|15041.6|0
1642630550000|2022-01-19 22:15:50|15046.2|15041.2|15046.2|15041.2|15046.2|15041.2|15046.2|15041.2|0
1642630560000|2022-01-19 22:16:00|15046|15041|15046.4|15041.4|15046.4|15041.4|15046|15041|0
1642630610000|2022-01-19 22:16:50|15046.3|15041.3|15046.3|15041.3|15046.3|15041.3|15046.3|15041.3|0
1642630620000|2022-01-19 22:17:00|15046.4|15041.4|15046.4|15041.4|15046.4|15041.4|15046.4|15041.4|0
1642630690000|2022-01-19 22:18:10|15046.6|15041.6|15046.6|15041.6|15046.6|15041.6|15046.6|15041.6|0
1642630710000|2022-01-19 22:18:30|15046.8|15041.8|15046.8|15041.8|15046.8|15041.8|15046.8|15041.8|0
1642630720000|2022-01-19 22:18:40|15046.6|15041.6|15046.6|15041.6|15046.6|15041.6|15046.6|15041.6|0
1642630730000|2022-01-19 22:18:50|15046.8|15041.8|15047.6|15042.6|15047.6|15042.6|15046.8|15041.8|0
1642630740000|2022-01-19 22:19:00|15048.1|15043.1|15047.7|15042.7|15048.1|15043.1|15047.5|15042.5|0
1642630750000|2022-01-19 22:19:10|15047.8|15042.8|15047.8|15042.8|15047.8|15042.8|15047.8|15042.8|0
1642630770000|2022-01-19 22:19:30|15047.7|15042.7|15047.8|15042.8|15047.8|15042.8|15047.7|15042.7|0
1642630780000|2022-01-19 22:19:40|15047.4|15042.4|15047.8|15042.8|15047.8|15042.8|15047.4|15042.4|0
1642630790000|2022-01-19 22:19:50|15047.7|15042.7|15047.7|15042.7|15047.7|15042.7|15047.7|15042.7|0
1642630890000|2022-01-19 22:21:30|15047.6|15042.6|15047.7|15042.7|15047.7|15042.7|15047.6|15042.6|0
1642630910000|2022-01-19 22:21:50|15047.6|15042.6|15047.6|15042.6|15047.6|15042.6|15047.6|15042.6|0
1642630920000|2022-01-19 22:22:00|15047.7|15042.7|15047.7|15042.7|15047.7|15042.7|15047.7|15042.7|0
1642630930000|2022-01-19 22:22:10|15047.4|15042.4|15047.4|15042.4|15047.4|15042.4|15047.4|15042.4|0
1642631000000|2022-01-19 22:23:20|15047.5|15042.5|15047.5|15042.5|15047.5|15042.5|15047.5|15042.5|0
1642631050000|2022-01-19 22:24:10|15047.6|15042.6|15047.6|15042.6|15047.6|15042.6|15047.6|15042.6|0
1642631070000|2022-01-19 22:24:30|15047.7|15042.7|15047.7|15042.7|15047.7|15042.7|15047.7|15042.7|0
1642631110000|2022-01-19 22:25:10|15048.1|15043.1|15048.1|15043.1|15048.1|15043.1|15048.1|15043.1|0
1642631120000|2022-01-19 22:25:20|15047.9|15042.9|15047.9|15042.9|15047.9|15042.9|15047.9|15042.9|0
1642631130000|2022-01-19 22:25:30|15047.8|15042.8|15047.8|15042.8|15047.8|15042.8|15047.8|15042.8|0
1642631150000|2022-01-19 22:25:50|15047.9|15042.9|15047.9|15042.9|15047.9|15042.9|15047.9|15042.9|0
1642631220000|2022-01-19 22:27:00|15048|15043|15047.9|15042.9|15048|15043|15047.9|15042.9|0
1642631240000|2022-01-19 22:27:20|15048|15043|15048|15043|15048|15043|15048|15043|0
1642631260000|2022-01-19 22:27:40|15047.9|15042.9|15047.9|15042.9|15047.9|15042.9|15047.9|15042.9|0
1642631280000|2022-01-19 22:28:00|15047.8|15042.8|15047.7|15042.7|15047.8|15042.8|15047.7|15042.7|0
1642631390000|2022-01-19 22:29:50|15048.4|15043.4|15048.4|15043.4|15048.4|15043.4|15048.4|15043.4|0
1642631400000|2022-01-19 22:30:00|15048.5|15043.5|15048.5|15043.5|15048.5|15043.5|15048.5|15043.5|0
1642631410000|2022-01-19 22:30:10|15050|15045|15050|15045|15050|15045|15050|15045|0
1642631420000|2022-01-19 22:30:20|15050.2|15045.2|15050.2|15045.2|15050.2|15045.2|15050.2|15045.2|0
1642631470000|2022-01-19 22:31:10|15049.9|15044.9|15049.9|15044.9|15049.9|15044.9|15049.9|15044.9|0
1642631490000|2022-01-19 22:31:30|15050|15045|15050|15045|15050|15045|15050|15045|0
1642631510000|2022-01-19 22:31:50|15049.9|15044.9|15049.9|15044.9|15049.9|15044.9|15049.9|15044.9|0
1642631520000|2022-01-19 22:32:00|15050.1|15045.1|15050.1|15045.1|15050.1|15045.1|15050.1|15045.1|0
1642631540000|2022-01-19 22:32:20|15049.9|15044.9|15049.8|15044.8|15049.9|15044.9|15049.8|15044.8|0
1642631560000|2022-01-19 22:32:40|15049.7|15044.7|15050.4|15045.4|15050.4|15045.4|15049.7|15044.7|0
1642631600000|2022-01-19 22:33:20|15051.1|15046.1|15051.1|15046.1|15051.1|15046.1|15051.1|15046.1|0
1642631610000|2022-01-19 22:33:30|15051.2|15046.2|15051.2|15046.2|15051.2|15046.2|15051.2|15046.2|0
1642631630000|2022-01-19 22:33:50|15052.5|15047.5|15051.2|15046.2|15052.5|15047.5|15051.2|15046.2|0
1642631640000|2022-01-19 22:34:00|15051.3|15046.3|15051|15046|15051.3|15046.3|15051|15046|0
1642631650000|2022-01-19 22:34:10|15051.8|15046.8|15051.8|15046.8|15051.8|15046.8|15051.8|15046.8|0
1642631670000|2022-01-19 22:34:30|15052|15047|15053.4|15048.4|15053.4|15048.4|15052|15047|0
1642631690000|2022-01-19 22:34:50|15052.1|15047.1|15052.1|15047.1|15052.1|15047.1|15052.1|15047.1|0
1642631700000|2022-01-19 22:35:00|15052.2|15047.2|15052.2|15047.2|15052.2|15047.2|15052.2|15047.2|0
1642631710000|2022-01-19 22:35:10|15052.1|15047.1|15052.1|15047.1|15052.1|15047.1|15052.1|15047.1|0
1642631720000|2022-01-19 22:35:20|15052.2|15047.2|15053.3|15048.3|15053.3|15048.3|15052.1|15047.1|0
1642631730000|2022-01-19 22:35:30|15053.1|15048.1|15053.2|15048.2|15053.2|15048.2|15053.1|15048.1|0
1642631740000|2022-01-19 22:35:40|15052.2|15047.2|15052.2|15047.2|15052.2|15047.2|15052.1|15047.1|0
1642631770000|2022-01-19 22:36:10|15052.3|15047.3|15052.3|15047.3|15052.3|15047.3|15052.3|15047.3|0
1642631790000|2022-01-19 22:36:30|15052.1|15047.1|15052.1|15047.1|15052.1|15047.1|15052.1|15047.1|0
1642631880000|2022-01-19 22:38:00|15052|15047|15052|15047|15052|15047|15052|15047|0
1642631890000|2022-01-19 22:38:10|15052.1|15047.1|15052.1|15047.1|15052.1|15047.1|15052.1|15047.1|0
1642631900000|2022-01-19 22:38:20|15052|15047|15052.1|15047.1|15052.1|15047.1|15052|15047|0
1642631910000|2022-01-19 22:38:30|15052.5|15047.5|15052.5|15047.5|15052.5|15047.5|15052.5|15047.5|0
1642631950000|2022-01-19 22:39:10|15053|15048|15053|15048|15053|15048|15053|15048|0
1642631970000|2022-01-19 22:39:30|15053.1|15048.1|15053.1|15048.1|15053.1|15048.1|15053.1|15048.1|0
1642631980000|2022-01-19 22:39:40|15053.4|15048.4|15054.1|15049.1|15054.1|15049.1|15053.4|15048.4|0
1642631990000|2022-01-19 22:39:50|15054.2|15049.2|15054.2|15049.2|15054.2|15049.2|15054.2|15049.2|0
1642632000000|2022-01-19 22:40:00|15054.1|15049.1|15054.2|15049.2|15054.2|15049.2|15054.1|15049.1|0
1642632010000|2022-01-19 22:40:10|15054|15049|15054.2|15049.2|15054.2|15049.2|15054|15049|0
1642632020000|2022-01-19 22:40:20|15053.9|15048.9|15053.9|15048.9|15053.9|15048.9|15053.9|15048.9|0
1642632030000|2022-01-19 22:40:30|15054.1|15049.1|15053.6|15048.6|15054.1|15049.1|15053.6|15048.6|0
1642632040000|2022-01-19 22:40:40|15053.8|15048.8|15053.9|15048.9|15053.9|15048.9|15053.8|15048.8|0
1642632050000|2022-01-19 22:40:50|15053.8|15048.8|15053.7|15048.7|15053.8|15048.8|15053.7|15048.7|0
1642632060000|2022-01-19 22:41:00|15054.3|15049.3|15054|15049|15054.3|15049.3|15053.9|15048.9|0
1642632070000|2022-01-19 22:41:10|15054.2|15049.2|15054.4|15049.4|15054.4|15049.4|15054|15049|0
1642632080000|2022-01-19 22:41:20|15054.3|15049.3|15054|15049|15054.3|15049.3|15054|15049|0
1642632100000|2022-01-19 22:41:40|15053.9|15048.9|15053.9|15048.9|15053.9|15048.9|15053.9|15048.9|0
1642632130000|2022-01-19 22:42:10|15054|15049|15054|15049|15054|15049|15054|15049|0
1642632190000|2022-01-19 22:43:10|15054.1|15049.1|15054.1|15049.1|15054.1|15049.1|15054.1|15049.1|0
1642632210000|2022-01-19 22:43:30|15053.9|15048.9|15054|15049|15054|15049|15053.9|15048.9|0
1642632240000|2022-01-19 22:44:00|15053.2|15048.2|15053.5|15048.5|15053.7|15048.7|15053.2|15048.2|0
1642632250000|2022-01-19 22:44:10|15053.6|15048.6|15053.6|15048.6|15053.6|15048.6|15053.6|15048.6|0
1642632260000|2022-01-19 22:44:20|15053.4|15048.4|15053.4|15048.4|15053.4|15048.4|15053.4|15048.4|0
1642632270000|2022-01-19 22:44:30|15053.5|15048.5|15053.5|15048.5|15053.5|15048.5|15053.5|15048.5|0
1642632290000|2022-01-19 22:44:50|15053.6|15048.6|15053.6|15048.6|15053.6|15048.6|15053.6|15048.6|0
1642632300000|2022-01-19 22:45:00|15054.3|15049.3|15054.3|15049.3|15054.3|15049.3|15054.3|15049.3|0
1642632330000|2022-01-19 22:45:30|15055.1|15050.1|15055.2|15050.2|15055.2|15050.2|15055.1|15050.1|0
1642632340000|2022-01-19 22:45:40|15055.8|15050.8|15055.8|15050.8|15055.8|15050.8|15055.8|15050.8|0
1642632360000|2022-01-19 22:46:00|15055.9|15050.9|15055.9|15050.9|15055.9|15050.9|15055.9|15050.9|0
1642632380000|2022-01-19 22:46:20|15056|15051|15056|15051|15056|15051|15056|15051|0
1642632420000|2022-01-19 22:47:00|15056.3|15051.3|15056.3|15051.3|15056.3|15051.3|15056.3|15051.3|0
1642632440000|2022-01-19 22:47:20|15056.4|15051.4|15056.4|15051.4|15056.4|15051.4|15056.4|15051.4|0
1642632480000|2022-01-19 22:48:00|15057.3|15052.3|15057.4|15052.4|15057.4|15052.4|15057.3|15052.3|0
1642632490000|2022-01-19 22:48:10|15057.3|15052.3|15057.4|15052.4|15057.4|15052.4|15057.3|15052.3|0
1642632510000|2022-01-19 22:48:30|15057.5|15052.5|15057.5|15052.5|15057.5|15052.5|15057.5|15052.5|0
1642632520000|2022-01-19 22:48:40|15057.6|15052.6|15057.6|15052.6|15057.6|15052.6|15057.6|15052.6|0
1642632530000|2022-01-19 22:48:50|15057.2|15052.2|15057.2|15052.2|15057.2|15052.2|15057.2|15052.2|0
1642632550000|2022-01-19 22:49:10|15057|15052|15057|15052|15057|15052|15057|15052|0
1642632580000|2022-01-19 22:49:40|15057.2|15052.2|15057.2|15052.2|15057.2|15052.2|15057.2|15052.2|0
1642632650000|2022-01-19 22:50:50|15057.3|15052.3|15057.3|15052.3|15057.3|15052.3|15057.3|15052.3|0
1642632660000|2022-01-19 22:51:00|15057.4|15052.4|15057.4|15052.4|15057.4|15052.4|15057.4|15052.4|0
1642632680000|2022-01-19 22:51:20|15057.5|15052.5|15057.5|15052.5|15057.5|15052.5|15057.5|15052.5|0
1642632770000|2022-01-19 22:52:50|15058|15053|15058.3|15053.3|15058.3|15053.3|15058|15053|0
1642632790000|2022-01-19 22:53:10|15058.8|15053.8|15058.8|15053.8|15058.8|15053.8|15058.8|15053.8|0
1642632810000|2022-01-19 22:53:30|15058.6|15053.6|15058.6|15053.6|15058.6|15053.6|15058.6|15053.6|0
1642632830000|2022-01-19 22:53:50|15059.1|15054.1|15059.2|15054.2|15059.2|15054.2|15059.1|15054.1|0
1642632840000|2022-01-19 22:54:00|15059|15054|15059.2|15054.2|15059.2|15054.2|15059|15054|0
1642632860000|2022-01-19 22:54:20|15059.3|15054.3|15059.3|15054.3|15059.3|15054.3|15059.3|15054.3|0
1642632870000|2022-01-19 22:54:30|15059.2|15054.2|15059.7|15054.7|15059.7|15054.7|15059.2|15054.2|0
1642632910000|2022-01-19 22:55:10|15059.3|15054.3|15059.3|15054.3|15059.3|15054.3|15059.3|15054.3|0
1642632920000|2022-01-19 22:55:20|15059.2|15054.2|15059.6|15054.6|15059.6|15054.6|15059.2|15054.2|0
1642632930000|2022-01-19 22:55:30|15059.3|15054.3|15059.3|15054.3|15059.3|15054.3|15059.3|15054.3|0
1642632950000|2022-01-19 22:55:50|15059.6|15054.6|15059.6|15054.6|15059.7|15054.7|15059.6|15054.6|0
1642632970000|2022-01-19 22:56:10|15059.7|15054.7|15059.7|15054.7|15059.7|15054.7|15059.7|15054.7|0
1642632980000|2022-01-19 22:56:20|15059.6|15054.6|15059.6|15054.6|15059.6|15054.6|15059.6|15054.6|0
1642632990000|2022-01-19 22:56:30|15059.7|15054.7|15059.7|15054.7|15059.7|15054.7|15059.6|15054.6|0
1642633020000|2022-01-19 22:57:00|15059.8|15054.8|15059.8|15054.8|15059.8|15054.8|15059.8|15054.8|0
1642633030000|2022-01-19 22:57:10|15060|15055|15060|15055|15060.1|15055.1|15060|15055|0
1642633040000|2022-01-19 22:57:20|15060.1|15055.1|15060|15055|15060.1|15055.1|15060|15055|0
1642633050000|2022-01-19 22:57:30|15060.3|15055.3|15060.7|15055.7|15060.7|15055.7|15060.3|15055.3|0
1642633060000|2022-01-19 22:57:40|15060.4|15055.4|15060.4|15055.4|15060.4|15055.4|15060.4|15055.4|0
1642633070000|2022-01-19 22:57:50|15060.3|15055.3|15060.7|15055.7|15060.7|15055.7|15060.3|15055.3|0
1642633080000|2022-01-19 22:58:00|15060.8|15055.8|15060.8|15055.8|15060.8|15055.8|15060.8|15055.8|0
1642633110000|2022-01-19 22:58:30|15060.6|15055.6|15060.5|15055.5|15060.6|15055.6|15060.5|15055.5|0
1642633120000|2022-01-19 22:58:40|15060.3|15055.3|15060.4|15055.4|15060.5|15055.5|15060.3|15055.3|0
1642633140000|2022-01-19 22:59:00|15060.3|15055.3|15060.4|15055.4|15060.4|15055.4|15060.2|15055.2|0
1642633150000|2022-01-19 22:59:10|15060.5|15055.5|15060.6|15055.6|15060.6|15055.6|15060.5|15055.5|0
1642633160000|2022-01-19 22:59:20|15060.7|15055.7|15060.9|15055.9|15060.9|15055.9|15060.7|15055.7|0
1642633170000|2022-01-19 22:59:30|15061|15056|15061.1|15056.1|15061.2|15056.2|15061|15056|0
1642633180000|2022-01-19 22:59:40|15061.2|15056.2|15061.5|15056.5|15061.7|15056.7|15061.2|15056.2|0
1642633190000|2022-01-19 22:59:50|15061.6|15056.6|15061.6|15056.6|15061.6|15056.6|15061.5|15056.5|0
1642633200000|2022-01-19 23:00:00|15056.2|15054.2|15054.4|15052.4|15057.9|15055.9|15054.4|15052.4|157
1642633210000|2022-01-19 23:00:10|15054.6|15052.6|15059.2|15057.2|15059.3|15057.3|15054.3|15052.3|71
1642633220000|2022-01-19 23:00:20|15059.7|15057.7|15060.2|15058.2|15060.7|15058.7|15059.1|15057.1|85
1642633230000|2022-01-19 23:00:30|15060.3|15058.3|15059.9|15057.9|15060.6|15058.6|15057.2|15055.2|65
1642633240000|2022-01-19 23:00:40|15060.1|15058.1|15059.1|15057.1|15060.7|15058.7|15057.6|15055.6|79
1642633250000|2022-01-19 23:00:50|15059.2|15057.2|15060.7|15058.7|15061.1|15059.1|15057.9|15055.9|86
1642633260000|2022-01-19 23:01:00|15061.1|15059.1|15061.6|15059.6|15062.1|15060.1|15060.2|15058.2|38
1642633270000|2022-01-19 23:01:10|15061.7|15059.7|15061.3|15059.3|15061.8|15059.8|15058.6|15056.6|19
1642633280000|2022-01-19 23:01:20|15061.7|15059.7|15060.9|15058.9|15062.3|15060.3|15060.2|15058.2|44
1642633290000|2022-01-19 23:01:30|15060.8|15058.8|15061.1|15059.1|15062.4|15060.4|15060.6|15058.6|19
1642633300000|2022-01-19 23:01:40|15060.9|15058.9|15061.3|15059.3|15061.3|15059.3|15059.8|15057.8|30
1642633310000|2022-01-19 23:01:50|15061.2|15059.2|15061.1|15059.1|15063.3|15061.3|15060.8|15058.8|59
1642633320000|2022-01-19 23:02:00|15060.7|15058.7|15060.1|15058.1|15061.2|15059.2|15059.8|15057.8|23
1642633330000|2022-01-19 23:02:10|15060.3|15058.3|15059.3|15057.3|15060.4|15058.4|15059.3|15057.3|48
1642633340000|2022-01-19 23:02:20|15059.6|15057.6|15059.8|15057.8|15060.3|15058.3|15059.3|15057.3|10
1642633350000|2022-01-19 23:02:30|15059.9|15057.9|15060.2|15058.2|15060.2|15058.2|15057.8|15055.8|65
1642633360000|2022-01-19 23:02:40|15060.7|15058.7|15060.9|15058.9|15061.2|15059.2|15060.6|15058.6|12
1642633370000|2022-01-19 23:02:50|15061.1|15059.1|15061.6|15059.6|15063.3|15061.3|15060.8|15058.8|30
1642633380000|2022-01-19 23:03:00|15060.6|15058.6|15062.1|15060.1|15063.3|15061.3|15060.6|15058.6|40
1642633390000|2022-01-19 23:03:10|15061.8|15059.8|15061.8|15059.8|15062.8|15060.8|15061.6|15059.6|19
1642633400000|2022-01-19 23:03:20|15061.6|15059.6|15062.7|15060.7|15063.8|15061.8|15061.4|15059.4|47
1642633410000|2022-01-19 23:03:30|15062.4|15060.4|15062.3|15060.3|15062.6|15060.6|15061.9|15059.9|9
1642633420000|2022-01-19 23:03:40|15062.2|15060.2|15062.4|15060.4|15062.7|15060.7|15062.2|15060.2|2
1642633430000|2022-01-19 23:03:50|15062.3|15060.3|15061.7|15059.7|15062.3|15060.3|15061.7|15059.7|1
1642633440000|2022-01-19 23:04:00|15061.2|15059.2|15062.3|15060.3|15062.6|15060.6|15061.1|15059.1|9
1642633450000|2022-01-19 23:04:10|15062.4|15060.4|15062.4|15060.4|15062.9|15060.9|15062.2|15060.2|14
1642633460000|2022-01-19 23:04:20|15062.7|15060.7|15063.4|15061.4|15063.4|15061.4|15062.3|15060.3|25
1642633470000|2022-01-19 23:04:30|15063.2|15061.2|15063.4|15061.4|15063.7|15061.7|15062.8|15060.8|10
1642633480000|2022-01-19 23:04:40|15063.6|15061.6|15062.8|15060.8|15063.7|15061.7|15062.4|15060.4|32
1642633490000|2022-01-19 23:04:50|15062.9|15060.9|15063.9|15061.9|15064.1|15062.1|15062.7|15060.7|36
1642633500000|2022-01-19 23:05:00|15064.2|15062.2|15064.8|15062.8|15065.1|15063.1|15064.2|15062.2|15
1642633510000|2022-01-19 23:05:10|15064.9|15062.9|15066.8|15064.8|15067.4|15065.4|15064.9|15062.9|66
1642633520000|2022-01-19 23:05:20|15066.6|15064.6|15068.4|15066.4|15068.6|15066.6|15066.6|15064.6|72
1642633530000|2022-01-19 23:05:30|15068.3|15066.3|15067.8|15065.8|15068.6|15066.6|15067.2|15065.2|44
1642633540000|2022-01-19 23:05:40|15067.7|15065.7|15067.4|15065.4|15067.9|15065.9|15067.2|15065.2|7
1642633550000|2022-01-19 23:05:50|15067.7|15065.7|15064.9|15062.9|15067.9|15065.9|15064.3|15062.3|41
1642633560000|2022-01-19 23:06:00|15064.8|15062.8|15064.9|15062.9|15065.2|15063.2|15064.4|15062.4|13
1642633570000|2022-01-19 23:06:10|15064.6|15062.6|15066.6|15064.6|15066.6|15064.6|15064.6|15062.6|8
1642633580000|2022-01-19 23:06:20|15066.7|15064.7|15067.1|15065.1|15067.3|15065.3|15066.1|15064.1|16
1642633590000|2022-01-19 23:06:30|15067.8|15065.8|15068.8|15066.8|15069.3|15067.3|15067.6|15065.6|16
1642633600000|2022-01-19 23:06:40|15067.8|15065.8|15068.3|15066.3|15069.2|15067.2|15067.4|15065.4|53
1642633610000|2022-01-19 23:06:50|15068.4|15066.4|15068.4|15066.4|15068.4|15066.4|15067.7|15065.7|9
1642633620000|2022-01-19 23:07:00|15067.1|15065.1|15068.4|15066.4|15068.4|15066.4|15066.7|15064.7|29
1642633630000|2022-01-19 23:07:10|15068.2|15066.2|15069.1|15067.1|15069.2|15067.2|15068.2|15066.2|5
1642633640000|2022-01-19 23:07:20|15068.8|15066.8|15068.2|15066.2|15069.1|15067.1|15067.8|15065.8|19
1642633650000|2022-01-19 23:07:30|15068.3|15066.3|15068.3|15066.3|15068.3|15066.3|15068.1|15066.1|3
1642633660000|2022-01-19 23:07:40|15068.2|15066.2|15066.3|15064.3|15068.2|15066.2|15066.3|15064.3|21
1642633670000|2022-01-19 23:07:50|15065.4|15063.4|15065.8|15063.8|15065.9|15063.9|15065.2|15063.2|14
1642633680000|2022-01-19 23:08:00|15065.6|15063.6|15065.8|15063.8|15065.8|15063.8|15065.6|15063.6|4
1642633690000|2022-01-19 23:08:10|15065.7|15063.7|15064.7|15062.7|15065.7|15063.7|15063.9|15061.9|18
1642633700000|2022-01-19 23:08:20|15064.9|15062.9|15064.9|15062.9|15065.3|15063.3|15064.7|15062.7|18
1642633710000|2022-01-19 23:08:30|15064.8|15062.8|15064.7|15062.7|15064.8|15062.8|15064.7|15062.7|0
1642633720000|2022-01-19 23:08:40|15064.8|15062.8|15063.7|15061.7|15064.8|15062.8|15063.7|15061.7|16
1642633730000|2022-01-19 23:08:50|15063.6|15061.6|15062.2|15060.2|15063.6|15061.6|15062.2|15060.2|23
1642633740000|2022-01-19 23:09:00|15062.1|15060.1|15063.3|15061.3|15063.4|15061.4|15062.1|15060.1|15
1642633750000|2022-01-19 23:09:10|15063.2|15061.2|15062.4|15060.4|15063.2|15061.2|15062.2|15060.2|16
1642633760000|2022-01-19 23:09:20|15062.7|15060.7|15062.7|15060.7|15062.8|15060.8|15062.2|15060.2|11
1642633770000|2022-01-19 23:09:30|15062.8|15060.8|15063.6|15061.6|15063.6|15061.6|15062.8|15060.8|12
1642633780000|2022-01-19 23:09:40|15063.1|15061.1|15062.6|15060.6|15063.1|15061.1|15062.6|15060.6|11
1642633790000|2022-01-19 23:09:50|15062.4|15060.4|15062.8|15060.8|15063.2|15061.2|15062.3|15060.3|5
1642633800000|2022-01-19 23:10:00|15063.7|15061.7|15062.7|15060.7|15063.8|15061.8|15062.3|15060.3|36
1642633810000|2022-01-19 23:10:10|15062.3|15060.3|15060.8|15058.8|15062.3|15060.3|15060.6|15058.6|42
1642633820000|2022-01-19 23:10:20|15060.7|15058.7|15060.1|15058.1|15060.8|15058.8|15060.1|15058.1|8
1642633830000|2022-01-19 23:10:30|15059.9|15057.9|15052.9|15050.9|15060.1|15058.1|15052.8|15050.8|134
1642633840000|2022-01-19 23:10:40|15053.1|15051.1|15053.6|15051.6|15053.8|15051.8|15052.8|15050.8|24
1642633850000|2022-01-19 23:10:50|15052.7|15050.7|15055.2|15053.2|15055.8|15053.8|15052.7|15050.7|75
1642633860000|2022-01-19 23:11:00|15055.1|15053.1|15056.1|15054.1|15056.7|15054.7|15054.3|15052.3|23
1642633870000|2022-01-19 23:11:10|15055.8|15053.8|15056.8|15054.8|15057.1|15055.1|15055.8|15053.8|15
1642633880000|2022-01-19 23:11:20|15056.7|15054.7|15056.2|15054.2|15056.7|15054.7|15055.6|15053.6|13
1642633890000|2022-01-19 23:11:30|15056.1|15054.1|15058.1|15056.1|15058.1|15056.1|15056.1|15054.1|13
1642633900000|2022-01-19 23:11:40|15057.9|15055.9|15058.1|15056.1|15059.3|15057.3|15057.3|15055.3|12
1642633910000|2022-01-19 23:11:50|15057.9|15055.9|15059.1|15057.1|15059.1|15057.1|15057.7|15055.7|7
1642633920000|2022-01-19 23:12:00|15058.3|15056.3|15058.4|15056.4|15058.6|15056.6|15058.3|15056.3|2
1642633930000|2022-01-19 23:12:10|15058.1|15056.1|15058.7|15056.7|15058.7|15056.7|15058.1|15056.1|1
1642633940000|2022-01-19 23:12:20|15058.9|15056.9|15058.1|15056.1|15058.9|15056.9|15058.1|15056.1|14
1642633950000|2022-01-19 23:12:30|15058.2|15056.2|15059.6|15057.6|15059.8|15057.8|15058.2|15056.2|20
1642633960000|2022-01-19 23:12:40|15059.8|15057.8|15059.4|15057.4|15060.2|15058.2|15059.3|15057.3|18
1642633970000|2022-01-19 23:12:50|15059.3|15057.3|15063.1|15061.1|15063.3|15061.3|15059.1|15057.1|36
1642633980000|2022-01-19 23:13:00|15063.2|15061.2|15061.2|15059.2|15064.1|15062.1|15059.1|15057.1|34
1642633990000|2022-01-19 23:13:10|15061.3|15059.3|15061.2|15059.2|15061.3|15059.3|15059.8|15057.8|13
1642634000000|2022-01-19 23:13:20|15061.1|15059.1|15060.6|15058.6|15061.1|15059.1|15060.1|15058.1|6
1642634010000|2022-01-19 23:13:30|15060.1|15058.1|15060.8|15058.8|15061.6|15059.6|15057.4|15055.4|37
1642634020000|2022-01-19 23:13:40|15060.3|15058.3|15059.9|15057.9|15060.6|15058.6|15058.8|15056.8|17
1642634030000|2022-01-19 23:13:50|15060.4|15058.4|15061.6|15059.6|15062.4|15060.4|15060.3|15058.3|18
1642634040000|2022-01-19 23:14:00|15061.1|15059.1|15060.8|15058.8|15061.6|15059.6|15060.1|15058.1|10
1642634050000|2022-01-19 23:14:10|15060.3|15058.3|15058.8|15056.8|15060.6|15058.6|15058.8|15056.8|11
1642634060000|2022-01-19 23:14:20|15058.9|15056.9|15057.9|15055.9|15058.9|15056.9|15057.3|15055.3|37
1642634070000|2022-01-19 23:14:30|15057.8|15055.8|15055.7|15053.7|15057.8|15055.8|15055.7|15053.7|29
1642634080000|2022-01-19 23:14:40|15056.3|15054.3|15048.8|15046.8|15056.3|15054.3|15048.8|15046.8|75
1642634090000|2022-01-19 23:14:50|15048.9|15046.9|15050.6|15048.6|15054.2|15052.2|15048.6|15046.6|71
1642634100000|2022-01-19 23:15:00|15050.7|15048.7|15050.1|15048.1|15054.8|15052.8|15050.1|15048.1|70
1642634110000|2022-01-19 23:15:10|15049.7|15047.7|15043.2|15041.2|15049.9|15047.9|15042.9|15040.9|66
1642634120000|2022-01-19 23:15:20|15043.3|15041.3|15043.2|15041.2|15044.7|15042.7|15042.1|15040.1|37
1642634130000|2022-01-19 23:15:30|15043.3|15041.3|15047.4|15045.4|15047.9|15045.9|15043.3|15041.3|33
1642634140000|2022-01-19 23:15:40|15047.3|15045.3|15049.3|15047.3|15050.4|15048.4|15047.3|15045.3|23
1642634150000|2022-01-19 23:15:50|15049.6|15047.6|15052.3|15050.3|15052.3|15050.3|15049.6|15047.6|29
1642634160000|2022-01-19 23:16:00|15052.7|15050.7|15052.9|15050.9|15054.8|15052.8|15052.7|15050.7|45
1642634170000|2022-01-19 23:16:10|15052.7|15050.7|15052.9|15050.9|15054.3|15052.3|15050.8|15048.8|26
1642634180000|2022-01-19 23:16:20|15052.3|15050.3|15052.2|15050.2|15052.6|15050.6|15051.1|15049.1|10
1642634190000|2022-01-19 23:16:30|15052.8|15050.8|15050.8|15048.8|15053.9|15051.9|15050.8|15048.8|30
1642634200000|2022-01-19 23:16:40|15050.7|15048.7|15050.2|15048.2|15053.1|15051.1|15048.3|15046.3|34
1642634210000|2022-01-19 23:16:50|15051.1|15049.1|15049.3|15047.3|15051.6|15049.6|15048.8|15046.8|15
1642634220000|2022-01-19 23:17:00|15049.8|15047.8|15050.8|15048.8|15050.9|15048.9|15049.3|15047.3|8
1642634230000|2022-01-19 23:17:10|15050.7|15048.7|15050.1|15048.1|15051.9|15049.9|15049.6|15047.6|15
1642634240000|2022-01-19 23:17:20|15050.2|15048.2|15048.7|15046.7|15051.1|15049.1|15048.6|15046.6|11
1642634250000|2022-01-19 23:17:30|15047.8|15045.8|15048.3|15046.3|15049.8|15047.8|15047.8|15045.8|19
1642634260000|2022-01-19 23:17:40|15048.2|15046.2|15046.4|15044.4|15048.2|15046.2|15045.9|15043.9|16
1642634270000|2022-01-19 23:17:50|15046.1|15044.1|15045.6|15043.6|15048.7|15046.7|15045.6|15043.6|21
1642634280000|2022-01-19 23:18:00|15045.2|15043.2|15045.8|15043.8|15045.8|15043.8|15045.1|15043.1|19
1642634290000|2022-01-19 23:18:10|15045.6|15043.6|15049.1|15047.1|15049.4|15047.4|15045.6|15043.6|31
1642634300000|2022-01-19 23:18:20|15048.6|15046.6|15047.9|15045.9|15050.4|15048.4|15047.6|15045.6|24
1642634310000|2022-01-19 23:18:30|15047.6|15045.6|15047.9|15045.9|15049.4|15047.4|15046.8|15044.8|33
1642634320000|2022-01-19 23:18:40|15047.8|15045.8|15048.1|15046.1|15048.4|15046.4|15046.6|15044.6|9
1642634330000|2022-01-19 23:18:50|15047.6|15045.6|15047.3|15045.3|15047.9|15045.9|15046.6|15044.6|12
1642634340000|2022-01-19 23:19:00|15046.8|15044.8|15047.2|15045.2|15047.7|15045.7|15046.3|15044.3|13
1642634350000|2022-01-19 23:19:10|15047.1|15045.1|15046.7|15044.7|15047.4|15045.4|15045.8|15043.8|11
1642634360000|2022-01-19 23:19:20|15046.6|15044.6|15045.3|15043.3|15046.7|15044.7|15045.3|15043.3|17
1642634370000|2022-01-19 23:19:30|15045.2|15043.2|15044.1|15042.1|15045.2|15043.2|15043.1|15041.1|41
1642634380000|2022-01-19 23:19:40|15044.2|15042.2|15044.9|15042.9|15045.3|15043.3|15044.2|15042.2|5
1642634390000|2022-01-19 23:19:50|15044.7|15042.7|15044.7|15042.7|15044.8|15042.8|15043.9|15041.9|3
1642634400000|2022-01-19 23:20:00|15042.6|15040.6|15044.3|15042.3|15045.8|15043.8|15042.6|15040.6|29
1642634410000|2022-01-19 23:20:10|15044.1|15042.1|15041.6|15039.6|15044.4|15042.4|15041.6|15039.6|40
1642634420000|2022-01-19 23:20:20|15041.4|15039.4|15042.9|15040.9|15042.9|15040.9|15040.4|15038.4|22
1642634430000|2022-01-19 23:20:30|15043.4|15041.4|15040.8|15038.8|15043.6|15041.6|15040.8|15038.8|16
1642634440000|2022-01-19 23:20:40|15040.9|15038.9|15036.3|15034.3|15041.1|15039.1|15036.3|15034.3|58
1642634450000|2022-01-19 23:20:50|15036.4|15034.4|15037.9|15035.9|15039.1|15037.1|15035.3|15033.3|34
1642634460000|2022-01-19 23:21:00|15037.8|15035.8|15036.8|15034.8|15038.3|15036.3|15035.6|15033.6|47
1642634470000|2022-01-19 23:21:10|15036.9|15034.9|15037.7|15035.7|15037.8|15035.8|15035.4|15033.4|30
1642634480000|2022-01-19 23:21:20|15037.3|15035.3|15037.1|15035.1|15037.6|15035.6|15035.6|15033.6|28
1642634490000|2022-01-19 23:21:30|15036.9|15034.9|15034.7|15032.7|15036.9|15034.9|15033.3|15031.3|61
1642634500000|2022-01-19 23:21:40|15034.8|15032.8|15033.1|15031.1|15035.1|15033.1|15032.3|15030.3|50
1642634510000|2022-01-19 23:21:50|15033.8|15031.8|15033.1|15031.1|15034.3|15032.3|15032.7|15030.7|23
1642634520000|2022-01-19 23:22:00|15033.2|15031.2|15035.4|15033.4|15035.7|15033.7|15032.2|15030.2|64
1642634530000|2022-01-19 23:22:10|15035.8|15033.8|15035.1|15033.1|15037.4|15035.4|15035.1|15033.1|54
1642634540000|2022-01-19 23:22:20|15035.2|15033.2|15036.6|15034.6|15036.6|15034.6|15035.2|15033.2|37
1642634550000|2022-01-19 23:22:30|15036.4|15034.4|15035.2|15033.2|15036.4|15034.4|15034.8|15032.8|11
1642634560000|2022-01-19 23:22:40|15035.1|15033.1|15034.4|15032.4|15035.1|15033.1|15033.6|15031.6|19
1642634570000|2022-01-19 23:22:50|15035.9|15033.9|15036.7|15034.7|15037.1|15035.1|15035.7|15033.7|13
1642634580000|2022-01-19 23:23:00|15036.3|15034.3|15034.6|15032.6|15036.6|15034.6|15033.9|15031.9|8
1642634590000|2022-01-19 23:23:10|15034.7|15032.7|15035.2|15033.2|15035.7|15033.7|15034.4|15032.4|28
1642634600000|2022-01-19 23:23:20|15035.3|15033.3|15034.7|15032.7|15036.1|15034.1|15031.9|15029.9|113
1642634610000|2022-01-19 23:23:30|15033.9|15031.9|15034.7|15032.7|15034.7|15032.7|15033.9|15031.9|18
1642634620000|2022-01-19 23:23:40|15034.6|15032.6|15033.3|15031.3|15034.8|15032.8|15033.3|15031.3|19
1642634630000|2022-01-19 23:23:50|15033.7|15031.7|15032.3|15030.3|15033.8|15031.8|15032.1|15030.1|16
1642634640000|2022-01-19 23:24:00|15032.9|15030.9|15032.7|15030.7|15033.6|15031.6|15031.8|15029.8|14
1642634650000|2022-01-19 23:24:10|15032.8|15030.8|15032.7|15030.7|15033.2|15031.2|15032.7|15030.7|3
1642634660000|2022-01-19 23:24:20|15032.8|15030.8|15034.3|15032.3|15034.3|15032.3|15032.8|15030.8|15
1642634670000|2022-01-19 23:24:30|15034.8|15032.8|15032.9|15030.9|15035.3|15033.3|15032.7|15030.7|23
1642634680000|2022-01-19 23:24:40|15033.1|15031.1|15032.4|15030.4|15034.2|15032.2|15031.7|15029.7|14
1642634690000|2022-01-19 23:24:50|15032.6|15030.6|15031.7|15029.7|15033.8|15031.8|15031.7|15029.7|10
1642634700000|2022-01-19 23:25:00|15031.8|15029.8|15032.6|15030.6|15032.6|15030.6|15031.8|15029.8|10
1642634710000|2022-01-19 23:25:10|15032.8|15030.8|15033.2|15031.2|15033.6|15031.6|15031.4|15029.4|30
1642634720000|2022-01-19 23:25:20|15033.1|15031.1|15035.1|15033.1|15035.1|15033.1|15033.1|15031.1|14
1642634730000|2022-01-19 23:25:30|15035.2|15033.2|15034.3|15032.3|15035.4|15033.4|15034.3|15032.3|8
1642634740000|2022-01-19 23:25:40|15034.2|15032.2|15034.4|15032.4|15034.4|15032.4|15033.9|15031.9|2
1642634750000|2022-01-19 23:25:50|15034.6|15032.6|15037.6|15035.6|15037.6|15035.6|15034.6|15032.6|38
1642634760000|2022-01-19 23:26:00|15037.4|15035.4|15036.2|15034.2|15037.7|15035.7|15034.8|15032.8|34
1642634770000|2022-01-19 23:26:10|15036.3|15034.3|15036.9|15034.9|15036.9|15034.9|15036.3|15034.3|8
1642634780000|2022-01-19 23:26:20|15036.6|15034.6|15035.9|15033.9|15036.6|15034.6|15034.9|15032.9|11
1642634790000|2022-01-19 23:26:30|15035.3|15033.3|15036.7|15034.7|15036.7|15034.7|15035.1|15033.1|4
1642634800000|2022-01-19 23:26:40|15036.8|15034.8|15037.1|15035.1|15037.4|15035.4|15035.7|15033.7|9
1642634810000|2022-01-19 23:26:50|15037.2|15035.2|15038.1|15036.1|15038.4|15036.4|15036.4|15034.4|16
1642634820000|2022-01-19 23:27:00|15038.2|15036.2|15040.2|15038.2|15040.2|15038.2|15038.2|15036.2|51
1642634830000|2022-01-19 23:27:10|15040.4|15038.4|15040.8|15038.8|15041.1|15039.1|15039.7|15037.7|46
1642634840000|2022-01-19 23:27:20|15040.9|15038.9|15036.6|15034.6|15040.9|15038.9|15036.4|15034.4|46
1642634850000|2022-01-19 23:27:30|15036.7|15034.7|15037.7|15035.7|15038.1|15036.1|15036.7|15034.7|15
1642634860000|2022-01-19 23:27:40|15038.1|15036.1|15038.2|15036.2|15038.2|15036.2|15037.4|15035.4|6
1642634870000|2022-01-19 23:27:50|15038.6|15036.6|15038.2|15036.2|15038.7|15036.7|15038.1|15036.1|11
1642634880000|2022-01-19 23:28:00|15038.1|15036.1|15037.3|15035.3|15038.8|15036.8|15037.3|15035.3|14
1642634890000|2022-01-19 23:28:10|15037.4|15035.4|15036.7|15034.7|15037.7|15035.7|15036.7|15034.7|8
1642634900000|2022-01-19 23:28:20|15036.6|15034.6|15036.7|15034.7|15036.7|15034.7|15035.6|15033.6|8
1642634910000|2022-01-19 23:28:30|15036.9|15034.9|15034.3|15032.3|15036.9|15034.9|15034.3|15032.3|26
1642634920000|2022-01-19 23:28:40|15034.7|15032.7|15031.2|15029.2|15035.1|15033.1|15030.7|15028.7|89
1642634930000|2022-01-19 23:28:50|15031.1|15029.1|15031.8|15029.8|15031.8|15029.8|15030.4|15028.4|34
1642634940000|2022-01-19 23:29:00|15031.9|15029.9|15030.6|15028.6|15032.4|15030.4|15029.8|15027.8|53
1642634950000|2022-01-19 23:29:10|15031.7|15029.7|15031.4|15029.4|15032.9|15030.9|15031.2|15029.2|17
1642634960000|2022-01-19 23:29:20|15032.2|15030.2|15034.4|15032.4|15034.6|15032.6|15032.2|15030.2|19
1642634970000|2022-01-19 23:29:30|15033.9|15031.9|15034.3|15032.3|15035.2|15033.2|15033.6|15031.6|22
1642634980000|2022-01-19 23:29:40|15033.6|15031.6|15034.1|15032.1|15035.1|15033.1|15033.6|15031.6|10
1642634990000|2022-01-19 23:29:50|15034.2|15032.2|15033.8|15031.8|15034.6|15032.6|15033.8|15031.8|6
1642635000000|2022-01-19 23:30:00|15033.9|15031.9|15038.3|15036.3|15038.7|15036.7|15033.6|15031.6|66
1642635010000|2022-01-19 23:30:10|15038.1|15036.1|15037.6|15035.6|15038.7|15036.7|15036.8|15034.8|64
1642635020000|2022-01-19 23:30:20|15037.4|15035.4|15038.6|15036.6|15038.7|15036.7|15036.6|15034.6|14
1642635030000|2022-01-19 23:30:30|15038.4|15036.4|15038.7|15036.7|15039.6|15037.6|15036.8|15034.8|28
1642635040000|2022-01-19 23:30:40|15038.8|15036.8|15039.4|15037.4|15041.2|15039.2|15038.1|15036.1|37
1642635050000|2022-01-19 23:30:50|15039.1|15037.1|15039.6|15037.6|15039.8|15037.8|15038.6|15036.6|13
1642635060000|2022-01-19 23:31:00|15039.7|15037.7|15042.1|15040.1|15042.2|15040.2|15039.6|15037.6|62
1642635070000|2022-01-19 23:31:10|15042.2|15040.2|15041.7|15039.7|15042.3|15040.3|15041.4|15039.4|17
1642635080000|2022-01-19 23:31:20|15040.8|15038.8|15040.4|15038.4|15041.6|15039.6|15039.9|15037.9|27
1642635090000|2022-01-19 23:31:30|15039.8|15037.8|15037.4|15035.4|15040.3|15038.3|15037.4|15035.4|4
1642635100000|2022-01-19 23:31:40|15037.3|15035.3|15039.7|15037.7|15039.7|15037.7|15036.9|15034.9|10
1642635110000|2022-01-19 23:31:50|15039.4|15037.4|15039.9|15037.9|15040.6|15038.6|15039.2|15037.2|11
1642635120000|2022-01-19 23:32:00|15040.1|15038.1|15037.8|15035.8|15040.1|15038.1|15037.8|15035.8|2
1642635130000|2022-01-19 23:32:10|15037.9|15035.9|15036.8|15034.8|15038.7|15036.7|15036.1|15034.1|16
1642635140000|2022-01-19 23:32:20|15037.2|15035.2|15037.6|15035.6|15037.8|15035.8|15037.2|15035.2|2
1642635150000|2022-01-19 23:32:30|15038.4|15036.4|15037.2|15035.2|15038.4|15036.4|15037.2|15035.2|12
1642635160000|2022-01-19 23:32:40|15037.3|15035.3|15037.3|15035.3|15038.3|15036.3|15036.8|15034.8|9
1642635170000|2022-01-19 23:32:50|15037.2|15035.2|15036.7|15034.7|15037.2|15035.2|15036.3|15034.3|5
1642635180000|2022-01-19 23:33:00|15036.6|15034.6|15037.3|15035.3|15037.4|15035.4|15036.3|15034.3|2
1642635190000|2022-01-19 23:33:10|15036.3|15034.3|15036.3|15034.3|15036.3|15034.3|15036.3|15034.3|3
1642635200000|2022-01-19 23:33:20|15036.4|15034.4|15036.9|15034.9|15038.1|15036.1|15036.4|15034.4|4
1642635210000|2022-01-19 23:33:30|15037.2|15035.2|15036.9|15034.9|15037.6|15035.6|15036.7|15034.7|3
1642635220000|2022-01-19 23:33:40|15037.1|15035.1|15036.7|15034.7|15037.3|15035.3|15036.3|15034.3|3
1642635230000|2022-01-19 23:33:50|15036.9|15034.9|15036.4|15034.4|15037.3|15035.3|15036.4|15034.4|3
1642635240000|2022-01-19 23:34:00|15036.7|15034.7|15038.1|15036.1|15038.1|15036.1|15036.7|15034.7|3
1642635250000|2022-01-19 23:34:10|15038.3|15036.3|15037.8|15035.8|15038.9|15036.9|15037.3|15035.3|22
1642635260000|2022-01-19 23:34:20|15037.9|15035.9|15037.9|15035.9|15038.4|15036.4|15037.9|15035.9|1
1642635270000|2022-01-19 23:34:30|15038.1|15036.1|15038.1|15036.1|15038.4|15036.4|15037.9|15035.9|3
1642635280000|2022-01-19 23:34:40|15038.2|15036.2|15038.4|15036.4|15038.7|15036.7|15038.2|15036.2|1
1642635290000|2022-01-19 23:34:50|15038.3|15036.3|15036.7|15034.7|15038.9|15036.9|15036.7|15034.7|20
1642635300000|2022-01-19 23:35:00|15036.8|15034.8|15035.6|15033.6|15036.8|15034.8|15034.8|15032.8|23
1642635310000|2022-01-19 23:35:10|15036.1|15034.1|15035.7|15033.7|15037.1|15035.1|15035.6|15033.6|5
1642635320000|2022-01-19 23:35:20|15035.6|15033.6|15036.1|15034.1|15036.7|15034.7|15034.3|15032.3|25
1642635330000|2022-01-19 23:35:30|15036.3|15034.3|15036.6|15034.6|15037.3|15035.3|15035.8|15033.8|16
1642635340000|2022-01-19 23:35:40|15036.4|15034.4|15035.9|15033.9|15037.4|15035.4|15035.8|15033.8|12
1642635350000|2022-01-19 23:35:50|15035.8|15033.8|15036.2|15034.2|15036.9|15034.9|15035.6|15033.6|4
1642635360000|2022-01-19 23:36:00|15036.3|15034.3|15037.8|15035.8|15037.8|15035.8|15036.2|15034.2|3
1642635370000|2022-01-19 23:36:10|15037.9|15035.9|15037.9|15035.9|15038.2|15036.2|15037.4|15035.4|7
1642635380000|2022-01-19 23:36:20|15037.7|15035.7|15035.8|15033.8|15037.9|15035.9|15035.8|15033.8|14
1642635390000|2022-01-19 23:36:30|15034.6|15032.6|15034.8|15032.8|15035.7|15033.7|15034.6|15032.6|13
1642635400000|2022-01-19 23:36:40|15035.8|15033.8|15036.7|15034.7|15037.2|15035.2|15035.8|15033.8|14
1642635410000|2022-01-19 23:36:50|15036.6|15034.6|15037.7|15035.7|15037.8|15035.8|15036.4|15034.4|6
1642635420000|2022-01-19 23:37:00|15037.6|15035.6|15037.2|15035.2|15038.3|15036.3|15036.7|15034.7|13
1642635430000|2022-01-19 23:37:10|15037.1|15035.1|15038.4|15036.4|15038.4|15036.4|15036.9|15034.9|4
1642635440000|2022-01-19 23:37:20|15038.6|15036.6|15038.7|15036.7|15038.7|15036.7|15037.7|15035.7|32
1642635450000|2022-01-19 23:37:30|15038.4|15036.4|15038.8|15036.8|15039.1|15037.1|15038.3|15036.3|3
1642635460000|2022-01-19 23:37:40|15038.6|15036.6|15037.7|15035.7|15038.6|15036.6|15037.4|15035.4|4
1642635470000|2022-01-19 23:37:50|15036.8|15034.8|15036.8|15034.8|15038.1|15036.1|15036.6|15034.6|14
1642635480000|2022-01-19 23:38:00|15032.9|15030.9|15034.2|15032.2|15034.6|15032.6|15032.6|15030.6|106
1642635490000|2022-01-19 23:38:10|15034.3|15032.3|15033.1|15031.1|15034.4|15032.4|15033.1|15031.1|6
1642635500000|2022-01-19 23:38:20|15032.2|15030.2|15033.4|15031.4|15034.2|15032.2|15032.2|15030.2|24
1642635510000|2022-01-19 23:38:30|15033.6|15031.6|15031.3|15029.3|15034.2|15032.2|15030.1|15028.1|68
1642635520000|2022-01-19 23:38:40|15031.1|15029.1|15031.6|15029.6|15032.1|15030.1|15030.6|15028.6|11
1642635530000|2022-01-19 23:38:50|15031.7|15029.7|15033.6|15031.6|15033.6|15031.6|15031.3|15029.3|30
1642635540000|2022-01-19 23:39:00|15033.4|15031.4|15039.2|15037.2|15039.2|15037.2|15032.2|15030.2|31
1642635550000|2022-01-19 23:39:10|15039.7|15037.7|15040.3|15038.3|15041.1|15039.1|15039.4|15037.4|34
1642635560000|2022-01-19 23:39:20|15040.9|15038.9|15040.8|15038.8|15041.9|15039.9|15039.9|15037.9|25
1642635570000|2022-01-19 23:39:30|15040.9|15038.9|15042.6|15040.6|15042.7|15040.7|15040.9|15038.9|28
1642635580000|2022-01-19 23:39:40|15042.4|15040.4|15042.4|15040.4|15043.2|15041.2|15041.7|15039.7|16
1642635590000|2022-01-19 23:39:50|15042.6|15040.6|15041.9|15039.9|15043.3|15041.3|15041.4|15039.4|16
1642635600000|2022-01-19 23:40:00|15042.9|15040.9|15042.9|15040.9|15043.1|15041.1|15042.4|15040.4|8
1642635610000|2022-01-19 23:40:10|15043.1|15041.1|15041.6|15039.6|15043.2|15041.2|15041.2|15039.2|8
1642635620000|2022-01-19 23:40:20|15041.4|15039.4|15041.9|15039.9|15042.2|15040.2|15040.9|15038.9|12
1642635630000|2022-01-19 23:40:30|15041.7|15039.7|15041.6|15039.6|15041.8|15039.8|15041.2|15039.2|5
1642635640000|2022-01-19 23:40:40|15041.8|15039.8|15040.1|15038.1|15041.8|15039.8|15039.4|15037.4|25
1642635650000|2022-01-19 23:40:50|15039.9|15037.9|15039.4|15037.4|15040.3|15038.3|15039.2|15037.2|13
1642635660000|2022-01-19 23:41:00|15038.7|15036.7|15039.3|15037.3|15039.8|15037.8|15038.4|15036.4|6
1642635670000|2022-01-19 23:41:10|15039.4|15037.4|15040.2|15038.2|15040.3|15038.3|15039.2|15037.2|8
1642635680000|2022-01-19 23:41:20|15040.1|15038.1|15040.3|15038.3|15040.3|15038.3|15039.4|15037.4|10
1642635690000|2022-01-19 23:41:30|15040.6|15038.6|15042.1|15040.1|15042.1|15040.1|15040.6|15038.6|9
1642635700000|2022-01-19 23:41:40|15041.2|15039.2|15042.8|15040.8|15042.8|15040.8|15041.2|15039.2|27
1642635710000|2022-01-19 23:41:50|15042.7|15040.7|15042.2|15040.2|15043.1|15041.1|15041.9|15039.9|13
1642635720000|2022-01-19 23:42:00|15042.1|15040.1|15041.7|15039.7|15042.7|15040.7|15041.2|15039.2|11
1642635730000|2022-01-19 23:42:10|15041.8|15039.8|15042.1|15040.1|15042.2|15040.2|15041.8|15039.8|0
1642635740000|2022-01-19 23:42:20|15041.7|15039.7|15041.7|15039.7|15042.1|15040.1|15041.6|15039.6|7
1642635750000|2022-01-19 23:42:30|15041.8|15039.8|15042.2|15040.2|15042.2|15040.2|15041.7|15039.7|7
1642635760000|2022-01-19 23:42:40|15042.1|15040.1|15041.7|15039.7|15042.1|15040.1|15041.7|15039.7|1
1642635770000|2022-01-19 23:42:50|15041.2|15039.2|15043.4|15041.4|15043.4|15041.4|15041.2|15039.2|9
1642635780000|2022-01-19 23:43:00|15043.3|15041.3|15045.2|15043.2|15045.2|15043.2|15043.1|15041.1|45
1642635790000|2022-01-19 23:43:10|15045.1|15043.1|15046.9|15044.9|15046.9|15044.9|15045.1|15043.1|29
1642635800000|2022-01-19 23:43:20|15046.8|15044.8|15044.7|15042.7|15046.8|15044.8|15044.3|15042.3|24
1642635810000|2022-01-19 23:43:30|15044.6|15042.6|15045.1|15043.1|15045.3|15043.3|15044.4|15042.4|5
1642635820000|2022-01-19 23:43:40|15044.3|15042.3|15045.7|15043.7|15045.7|15043.7|15044.3|15042.3|19
1642635830000|2022-01-19 23:43:50|15045.8|15043.8|15046.2|15044.2|15046.4|15044.4|15045.6|15043.6|14
1642635840000|2022-01-19 23:44:00|15046.1|15044.1|15046.7|15044.7|15047.1|15045.1|15045.2|15043.2|11
1642635850000|2022-01-19 23:44:10|15046.6|15044.6|15048.1|15046.1|15048.3|15046.3|15046.6|15044.6|15
1642635860000|2022-01-19 23:44:20|15048.3|15046.3|15046.6|15044.6|15048.3|15046.3|15046.2|15044.2|5
1642635870000|2022-01-19 23:44:30|15046.7|15044.7|15047.3|15045.3|15047.9|15045.9|15046.7|15044.7|9
1642635880000|2022-01-19 23:44:40|15047.4|15045.4|15049.4|15047.4|15049.4|15047.4|15047.4|15045.4|13
1642635890000|2022-01-19 23:44:50|15049.2|15047.2|15047.4|15045.4|15049.3|15047.3|15047.1|15045.1|25
1642635900000|2022-01-19 23:45:00|15047.8|15045.8|15047.1|15045.1|15048.8|15046.8|15046.7|15044.7|21
1642635910000|2022-01-19 23:45:10|15047.2|15045.2|15046.1|15044.1|15047.2|15045.2|15046.1|15044.1|6
1642635920000|2022-01-19 23:45:20|15045.9|15043.9|15046.9|15044.9|15046.9|15044.9|15045.8|15043.8|9
1642635930000|2022-01-19 23:45:30|15046.8|15044.8|15046.1|15044.1|15046.8|15044.8|15045.7|15043.7|6
1642635940000|2022-01-19 23:45:40|15045.9|15043.9|15045.1|15043.1|15045.9|15043.9|15044.7|15042.7|7
1642635950000|2022-01-19 23:45:50|15045.2|15043.2|15045.4|15043.4|15046.6|15044.6|15044.9|15042.9|9
1642635960000|2022-01-19 23:46:00|15045.6|15043.6|15045.3|15043.3|15047.2|15045.2|15044.4|15042.4|36
1642635970000|2022-01-19 23:46:10|15044.8|15042.8|15045.2|15043.2|15045.8|15043.8|15044.4|15042.4|7
1642635980000|2022-01-19 23:46:20|15045.1|15043.1|15044.7|15042.7|15045.3|15043.3|15043.9|15041.9|6
1642635990000|2022-01-19 23:46:30|15044.9|15042.9|15043.6|15041.6|15045.2|15043.2|15043.6|15041.6|3
1642636000000|2022-01-19 23:46:40|15043.8|15041.8|15043.8|15041.8|15044.4|15042.4|15043.6|15041.6|3
1642636010000|2022-01-19 23:46:50|15043.7|15041.7|15043.1|15041.1|15043.9|15041.9|15043.1|15041.1|9
1642636020000|2022-01-19 23:47:00|15042.6|15040.6|15041.4|15039.4|15042.6|15040.6|15041.3|15039.3|20
1642636030000|2022-01-19 23:47:10|15041.6|15039.6|15041.3|15039.3|15041.7|15039.7|15041.3|15039.3|0
1642636040000|2022-01-19 23:47:20|15041.4|15039.4|15042.7|15040.7|15042.8|15040.8|15041.3|15039.3|6
1642636050000|2022-01-19 23:47:30|15041.7|15039.7|15043.6|15041.6|15043.6|15041.6|15041.6|15039.6|12
1642636060000|2022-01-19 23:47:40|15043.7|15041.7|15043.3|15041.3|15044.2|15042.2|15042.9|15040.9|5
1642636070000|2022-01-19 23:47:50|15043.2|15041.2|15042.7|15040.7|15043.2|15041.2|15042.2|15040.2|5
1642636080000|2022-01-19 23:48:00|15042.6|15040.6|15040.1|15038.1|15042.7|15040.7|15039.9|15037.9|18
1642636090000|2022-01-19 23:48:10|15040.2|15038.2|15041.4|15039.4|15041.4|15039.4|15040.1|15038.1|17
1642636100000|2022-01-19 23:48:20|15041.2|15039.2|15041.4|15039.4|15041.4|15039.4|15039.9|15037.9|29
1642636110000|2022-01-19 23:48:30|15040.8|15038.8|15039.9|15037.9|15040.9|15038.9|15039.7|15037.7|15
1642636120000|2022-01-19 23:48:40|15039.8|15037.8|15039.9|15037.9|15040.6|15038.6|15039.6|15037.6|13
1642636130000|2022-01-19 23:48:50|15039.8|15037.8|15039.8|15037.8|15040.2|15038.2|15038.7|15036.7|33
1642636140000|2022-01-19 23:49:00|15039.9|15037.9|15039.6|15037.6|15040.1|15038.1|15039.4|15037.4|3
1642636150000|2022-01-19 23:49:10|15039.7|15037.7|15039.7|15037.7|15040.1|15038.1|15038.8|15036.8|20
1642636160000|2022-01-19 23:49:20|15039.6|15037.6|15041.4|15039.4|15042.1|15040.1|15038.4|15036.4|28
1642636170000|2022-01-19 23:49:30|15041.6|15039.6|15041.4|15039.4|15041.6|15039.6|15041.3|15039.3|1
1642636180000|2022-01-19 23:49:40|15041.7|15039.7|15041.3|15039.3|15041.7|15039.7|15041.3|15039.3|4
1642636190000|2022-01-19 23:49:50|15041.4|15039.4|15040.2|15038.2|15041.7|15039.7|15040.1|15038.1|8
1642636200000|2022-01-19 23:50:00|15038.8|15036.8|15037.8|15035.8|15039.3|15037.3|15037.8|15035.8|18
1642636210000|2022-01-19 23:50:10|15037.9|15035.9|15036.1|15034.1|15037.9|15035.9|15035.9|15033.9|22
1642636220000|2022-01-19 23:50:20|15036.2|15034.2|15032.8|15030.8|15036.2|15034.2|15032.6|15030.6|45
1642636230000|2022-01-19 23:50:30|15032.7|15030.7|15024.9|15022.9|15032.7|15030.7|15022.3|15020.3|376
1642636240000|2022-01-19 23:50:40|15024.7|15022.7|15024.9|15022.9|15025.7|15023.7|15022.9|15020.9|58
1642636250000|2022-01-19 23:50:50|15023.3|15021.3|15020.8|15018.8|15023.4|15021.4|15018.8|15016.8|164
1642636260000|2022-01-19 23:51:00|15020.7|15018.7|15021.3|15019.3|15023.3|15021.3|15019.7|15017.7|99
1642636270000|2022-01-19 23:51:10|15021.1|15019.1|15020.9|15018.9|15021.4|15019.4|15019.7|15017.7|28
1642636280000|2022-01-19 23:51:20|15020.8|15018.8|15023.3|15021.3|15023.4|15021.4|15020.8|15018.8|32
1642636290000|2022-01-19 23:51:30|15023.1|15021.1|15020.8|15018.8|15023.1|15021.1|15020.7|15018.7|43
1642636300000|2022-01-19 23:51:40|15020.6|15018.6|15021.6|15019.6|15022.4|15020.4|15019.9|15017.9|58
1642636310000|2022-01-19 23:51:50|15021.7|15019.7|15020.1|15018.1|15021.7|15019.7|15019.1|15017.1|76
1642636320000|2022-01-19 23:52:00|15019.9|15017.9|15021.1|15019.1|15021.3|15019.3|15019.2|15017.2|83
1642636330000|2022-01-19 23:52:10|15021.2|15019.2|15021.8|15019.8|15021.9|15019.9|15020.2|15018.2|16
1642636340000|2022-01-19 23:52:20|15021.6|15019.6|15017.4|15015.4|15021.6|15019.6|15017.4|15015.4|100
1642636350000|2022-01-19 23:52:30|15017.2|15015.2|15012.1|15010.1|15017.2|15015.2|15011.1|15009.1|241
1642636360000|2022-01-19 23:52:40|15011.6|15009.6|15016.4|15014.4|15016.8|15014.8|15011.6|15009.6|57
1642636370000|2022-01-19 23:52:50|15016.3|15014.3|15011.1|15009.1|15016.4|15014.4|15010.7|15008.7|63
1642636380000|2022-01-19 23:53:00|15011.2|15009.2|15015.7|15013.7|15015.8|15013.8|15008.1|15006.1|153
1642636390000|2022-01-19 23:53:10|15015.8|15013.8|15020.1|15018.1|15021.4|15019.4|15014.1|15012.1|149
1642636400000|2022-01-19 23:53:20|15019.9|15017.9|15016.4|15014.4|15019.9|15017.9|15015.9|15013.9|52
1642636410000|2022-01-19 23:53:30|15016.6|15014.6|15017.4|15015.4|15019.1|15017.1|15016.3|15014.3|32
1642636420000|2022-01-19 23:53:40|15017.3|15015.3|15018.1|15016.1|15018.4|15016.4|15016.1|15014.1|19
1642636430000|2022-01-19 23:53:50|15018.2|15016.2|15017.8|15015.8|15019.4|15017.4|15017.4|15015.4|16
1642636440000|2022-01-19 23:54:00|15017.9|15015.9|15018.6|15016.6|15019.1|15017.1|15017.9|15015.9|19
1642636450000|2022-01-19 23:54:10|15018.8|15016.8|15018.9|15016.9|15019.3|15017.3|15017.3|15015.3|26
1642636460000|2022-01-19 23:54:20|15019.2|15017.2|15019.7|15017.7|15019.9|15017.9|15018.3|15016.3|10
1642636470000|2022-01-19 23:54:30|15019.8|15017.8|15020.9|15018.9|15021.3|15019.3|15018.3|15016.3|59
1642636480000|2022-01-19 23:54:40|15021.7|15019.7|15021.8|15019.8|15022.4|15020.4|15020.8|15018.8|32
1642636490000|2022-01-19 23:54:50|15022.1|15020.1|15021.6|15019.6|15023.1|15021.1|15020.8|15018.8|33
1642636500000|2022-01-19 23:55:00|15021.8|15019.8|15023.7|15021.7|15024.4|15022.4|15021.2|15019.2|52
1642636510000|2022-01-19 23:55:10|15023.8|15021.8|15024.4|15022.4|15025.1|15023.1|15023.8|15021.8|19
1642636520000|2022-01-19 23:55:20|15022.8|15020.8|15021.8|15019.8|15023.3|15021.3|15021.7|15019.7|24
1642636530000|2022-01-19 23:55:30|15021.9|15019.9|15022.1|15020.1|15022.7|15020.7|15021.6|15019.6|16
1642636540000|2022-01-19 23:55:40|15022.3|15020.3|15021.8|15019.8|15022.4|15020.4|15021.6|15019.6|16
1642636550000|2022-01-19 23:55:50|15021.9|15019.9|15019.7|15017.7|15022.1|15020.1|15019.7|15017.7|24
1642636560000|2022-01-19 23:56:00|15019.8|15017.8|15018.4|15016.4|15019.9|15017.9|15018.2|15016.2|29
1642636570000|2022-01-19 23:56:10|15018.7|15016.7|15018.2|15016.2|15018.8|15016.8|15016.9|15014.9|31
1642636580000|2022-01-19 23:56:20|15018.7|15016.7|15017.2|15015.2|15019.4|15017.4|15017.2|15015.2|20
1642636590000|2022-01-19 23:56:30|15017.3|15015.3|15016.2|15014.2|15017.7|15015.7|15015.6|15013.6|48
1642636600000|2022-01-19 23:56:40|15016.3|15014.3|15015.8|15013.8|15017.2|15015.2|15015.6|15013.6|25
1642636610000|2022-01-19 23:56:50|15015.7|15013.7|15019.6|15017.6|15019.6|15017.6|15015.7|15013.7|25
1642636620000|2022-01-19 23:57:00|15018.6|15016.6|15019.4|15017.4|15019.8|15017.8|15018.3|15016.3|56
1642636630000|2022-01-19 23:57:10|15019.3|15017.3|15018.7|15016.7|15019.6|15017.6|15018.1|15016.1|48
1642636640000|2022-01-19 23:57:20|15018.6|15016.6|15019.7|15017.7|15019.7|15017.7|15018.3|15016.3|27
1642636650000|2022-01-19 23:57:30|15020.2|15018.2|15020.9|15018.9|15021.1|15019.1|15019.7|15017.7|7
1642636660000|2022-01-19 23:57:40|15021.3|15019.3|15019.9|15017.9|15021.3|15019.3|15019.6|15017.6|21
1642636670000|2022-01-19 23:57:50|15019.8|15017.8|15019.2|15017.2|15020.2|15018.2|15018.8|15016.8|17
1642636680000|2022-01-19 23:58:00|15019.6|15017.6|15019.4|15017.4|15019.9|15017.9|15018.6|15016.6|12
1642636690000|2022-01-19 23:58:10|15018.9|15016.9|15017.8|15015.8|15018.9|15016.9|15016.8|15014.8|14
1642636700000|2022-01-19 23:58:20|15017.9|15015.9|15019.6|15017.6|15019.8|15017.8|15017.9|15015.9|16
1642636710000|2022-01-19 23:58:30|15019.8|15017.8|15019.9|15017.9|15020.1|15018.1|15018.9|15016.9|8
1642636720000|2022-01-19 23:58:40|15019.8|15017.8|15020.3|15018.3|15021.3|15019.3|15019.6|15017.6|10
1642636730000|2022-01-19 23:58:50|15020.2|15018.2|15019.7|15017.7|15020.3|15018.3|15018.9|15016.9|4
1642636740000|2022-01-19 23:59:00|15019.8|15017.8|15019.8|15017.8|15020.9|15018.9|15019.7|15017.7|6
1642636750000|2022-01-19 23:59:10|15019.1|15017.1|15018.9|15016.9|15019.3|15017.3|15018.7|15016.7|7
1642636760000|2022-01-19 23:59:20|15018.8|15016.8|15016.8|15014.8|15018.8|15016.8|15016.8|15014.8|13
1642636770000|2022-01-19 23:59:30|15016.9|15014.9|15019.2|15017.2|15019.2|15017.2|15016.9|15014.9|25
1642636780000|2022-01-19 23:59:40|15018.8|15016.8|15019.7|15017.7|15020.1|15018.1|15018.6|15016.6|8
1642636790000|2022-01-19 23:59:50|15020.1|15018.1|15018.9|15016.9|15020.4|15018.4|15018.8|15016.8|17
1642636800000|2022-01-20 00:00:00|15019.1|15017.1|15025.7|15023.7|15027.6|15025.6|15018.6|15016.6|145
1642636810000|2022-01-20 00:00:10|15025.6|15023.6|15033.3|15031.3|15033.4|15031.4|15024.8|15022.8|197
1642636820000|2022-01-20 00:00:20|15033.4|15031.4|15030.9|15028.9|15033.6|15031.6|15030.6|15028.6|60
1642636830000|2022-01-20 00:00:30|15031.4|15029.4|15032.9|15030.9|15033.1|15031.1|15031.4|15029.4|32
1642636840000|2022-01-20 00:00:40|15033.1|15031.1|15032.7|15030.7|15037.3|15035.3|15032.7|15030.7|100
1642636850000|2022-01-20 00:00:50|15032.4|15030.4|15033.6|15031.6|15033.8|15031.8|15032.2|15030.2|36
1642636860000|2022-01-20 00:01:00|15033.4|15031.4|15031.9|15029.9|15034.2|15032.2|15031.6|15029.6|34
1642636870000|2022-01-20 00:01:10|15031.8|15029.8|15030.8|15028.8|15032.2|15030.2|15030.2|15028.2|23
1642636880000|2022-01-20 00:01:20|15030.2|15028.2|15033.6|15031.6|15033.6|15031.6|15030.2|15028.2|27
1642636890000|2022-01-20 00:01:30|15033.7|15031.7|15035.6|15033.6|15036.1|15034.1|15033.3|15031.3|41
1642636900000|2022-01-20 00:01:40|15035.7|15033.7|15034.1|15032.1|15035.7|15033.7|15033.9|15031.9|16
1642636910000|2022-01-20 00:01:50|15034.2|15032.2|15033.7|15031.7|15034.2|15032.2|15032.3|15030.3|17
1642636920000|2022-01-20 00:02:00|15033.8|15031.8|15040.3|15038.3|15040.9|15038.9|15032.3|15030.3|142
1642636930000|2022-01-20 00:02:10|15040.4|15038.4|15039.9|15037.9|15041.4|15039.4|15038.2|15036.2|52
1642636940000|2022-01-20 00:02:20|15039.8|15037.8|15038.7|15036.7|15041.2|15039.2|15038.4|15036.4|32
1642636950000|2022-01-20 00:02:30|15038.6|15036.6|15039.3|15037.3|15039.6|15037.6|15038.3|15036.3|25
1642636960000|2022-01-20 00:02:40|15039.4|15037.4|15041.9|15039.9|15044.7|15042.7|15039.4|15037.4|70
1642636970000|2022-01-20 00:02:50|15041.8|15039.8|15038.7|15036.7|15041.8|15039.8|15038.4|15036.4|35
1642636980000|2022-01-20 00:03:00|15038.8|15036.8|15040.2|15038.2|15040.6|15038.6|15038.1|15036.1|34
1642636990000|2022-01-20 00:03:10|15040.1|15038.1|15038.2|15036.2|15041.1|15039.1|15038.2|15036.2|32
1642637000000|2022-01-20 00:03:20|15037.9|15035.9|15036.9|15034.9|15038.1|15036.1|15036.2|15034.2|27
1642637010000|2022-01-20 00:03:30|15037.1|15035.1|15039.1|15037.1|15039.3|15037.3|15037.1|15035.1|13
1642637020000|2022-01-20 00:03:40|15038.9|15036.9|15039.7|15037.7|15040.1|15038.1|15038.9|15036.9|13
1642637030000|2022-01-20 00:03:50|15039.6|15037.6|15039.1|15037.1|15040.1|15038.1|15038.9|15036.9|8
1642637040000|2022-01-20 00:04:00|15039.2|15037.2|15039.3|15037.3|15040.6|15038.6|15038.7|15036.7|33
1642637050000|2022-01-20 00:04:10|15039.2|15037.2|15039.8|15037.8|15040.2|15038.2|15038.7|15036.7|12
1642637060000|2022-01-20 00:04:20|15039.9|15037.9|15041.2|15039.2|15042.6|15040.6|15039.8|15037.8|128
1642637070000|2022-01-20 00:04:30|15041.3|15039.3|15043.9|15041.9|15043.9|15041.9|15041.2|15039.2|26
1642637080000|2022-01-20 00:04:40|15043.8|15041.8|15043.9|15041.9|15046.6|15044.6|15043.4|15041.4|38
1642637090000|2022-01-20 00:04:50|15044.1|15042.1|15042.7|15040.7|15044.6|15042.6|15041.7|15039.7|18
1642637100000|2022-01-20 00:05:00|15042.4|15040.4|15044.3|15042.3|15044.7|15042.7|15041.3|15039.3|17
1642637110000|2022-01-20 00:05:10|15044.6|15042.6|15044.4|15042.4|15046.1|15044.1|15043.6|15041.6|21
1642637120000|2022-01-20 00:05:20|15044.3|15042.3|15047.3|15045.3|15047.4|15045.4|15044.3|15042.3|48
1642637130000|2022-01-20 00:05:30|15046.7|15044.7|15046.1|15044.1|15047.3|15045.3|15044.6|15042.6|22
1642637140000|2022-01-20 00:05:40|15045.9|15043.9|15047.4|15045.4|15048.1|15046.1|15045.8|15043.8|37
1642637150000|2022-01-20 00:05:50|15047.3|15045.3|15046.7|15044.7|15048.3|15046.3|15046.3|15044.3|22
1642637160000|2022-01-20 00:06:00|15046.8|15044.8|15048.6|15046.6|15048.6|15046.6|15046.4|15044.4|20
1642637170000|2022-01-20 00:06:10|15048.4|15046.4|15050.6|15048.6|15050.7|15048.7|15048.1|15046.1|51
1642637180000|2022-01-20 00:06:20|15050.7|15048.7|15048.4|15046.4|15050.7|15048.7|15048.3|15046.3|24
1642637190000|2022-01-20 00:06:30|15048.9|15046.9|15052.2|15050.2|15052.4|15050.4|15048.9|15046.9|36
1642637200000|2022-01-20 00:06:40|15052.1|15050.1|15053.2|15051.2|15053.7|15051.7|15051.6|15049.6|46
1642637210000|2022-01-20 00:06:50|15053.1|15051.1|15054.3|15052.3|15054.7|15052.7|15052.6|15050.6|60
1642637220000|2022-01-20 00:07:00|15053.9|15051.9|15055.9|15053.9|15055.9|15053.9|15053.1|15051.1|58
1642637230000|2022-01-20 00:07:10|15055.8|15053.8|15053.3|15051.3|15056.8|15054.8|15053.3|15051.3|54
1642637240000|2022-01-20 00:07:20|15053.7|15051.7|15053.7|15051.7|15054.9|15052.9|15052.1|15050.1|50
1642637250000|2022-01-20 00:07:30|15053.6|15051.6|15055.2|15053.2|15055.2|15053.2|15053.2|15051.2|17
1642637260000|2022-01-20 00:07:40|15055.1|15053.1|15056.6|15054.6|15056.6|15054.6|15055.1|15053.1|19
1642637270000|2022-01-20 00:07:50|15057.2|15055.2|15057.7|15055.7|15057.8|15055.8|15055.7|15053.7|47
1642637280000|2022-01-20 00:08:00|15057.6|15055.6|15056.4|15054.4|15057.8|15055.8|15055.3|15053.3|39
1642637290000|2022-01-20 00:08:10|15057.3|15055.3|15060.8|15058.8|15061.9|15059.9|15057.3|15055.3|98
1642637300000|2022-01-20 00:08:20|15060.9|15058.9|15058.9|15056.9|15060.9|15058.9|15057.6|15055.6|32
1642637310000|2022-01-20 00:08:30|15059.2|15057.2|15057.6|15055.6|15059.2|15057.2|15056.6|15054.6|30
1642637320000|2022-01-20 00:08:40|15057.9|15055.9|15058.9|15056.9|15058.9|15056.9|15057.4|15055.4|18
1642637330000|2022-01-20 00:08:50|15059.1|15057.1|15058.4|15056.4|15059.7|15057.7|15058.3|15056.3|12
1642637340000|2022-01-20 00:09:00|15058.6|15056.6|15060.4|15058.4|15060.7|15058.7|15058.6|15056.6|42
1642637350000|2022-01-20 00:09:10|15060.7|15058.7|15060.6|15058.6|15063.1|15061.1|15060.6|15058.6|58
1642637360000|2022-01-20 00:09:20|15060.3|15058.3|15060.4|15058.4|15060.8|15058.8|15059.7|15057.7|26
1642637370000|2022-01-20 00:09:30|15060.3|15058.3|15061.9|15059.9|15062.2|15060.2|15060.3|15058.3|15
1642637380000|2022-01-20 00:09:40|15062.3|15060.3|15062.7|15060.7|15063.1|15061.1|15062.1|15060.1|24
1642637390000|2022-01-20 00:09:50|15062.6|15060.6|15061.4|15059.4|15062.7|15060.7|15061.4|15059.4|14
1642637400000|2022-01-20 00:10:00|15061.8|15059.8|15060.3|15058.3|15061.8|15059.8|15059.8|15057.8|31
1642637410000|2022-01-20 00:10:10|15060.4|15058.4|15060.8|15058.8|15061.3|15059.3|15059.8|15057.8|20
1642637420000|2022-01-20 00:10:20|15060.9|15058.9|15059.9|15057.9|15061.1|15059.1|15059.9|15057.9|8
1642637430000|2022-01-20 00:10:30|15059.8|15057.8|15058.3|15056.3|15060.4|15058.4|15058.3|15056.3|28
1642637440000|2022-01-20 00:10:40|15057.8|15055.8|15061.2|15059.2|15061.2|15059.2|15057.7|15055.7|47
1642637450000|2022-01-20 00:10:50|15061.1|15059.1|15063.2|15061.2|15063.2|15061.2|15060.9|15058.9|31
1642637460000|2022-01-20 00:11:00|15063.3|15061.3|15064.4|15062.4|15064.9|15062.9|15063.1|15061.1|110
1642637470000|2022-01-20 00:11:10|15064.6|15062.6|15064.9|15062.9|15066.1|15064.1|15064.4|15062.4|50
1642637480000|2022-01-20 00:11:20|15065.2|15063.2|15063.6|15061.6|15065.3|15063.3|15063.3|15061.3|21
1642637490000|2022-01-20 00:11:30|15063.4|15061.4|15065.6|15063.6|15065.7|15063.7|15063.4|15061.4|19
1642637500000|2022-01-20 00:11:40|15065.7|15063.7|15068.7|15066.7|15069.4|15067.4|15065.7|15063.7|98
1642637510000|2022-01-20 00:11:50|15068.4|15066.4|15066.4|15064.4|15068.8|15066.8|15065.8|15063.8|42
1642637520000|2022-01-20 00:12:00|15066.3|15064.3|15066.6|15064.6|15068.1|15066.1|15066.3|15064.3|71
1642637530000|2022-01-20 00:12:10|15066.7|15064.7|15064.9|15062.9|15067.8|15065.8|15064.7|15062.7|54
1642637540000|2022-01-20 00:12:20|15065.1|15063.1|15063.9|15061.9|15065.3|15063.3|15063.4|15061.4|29
1642637550000|2022-01-20 00:12:30|15064.8|15062.8|15066.2|15064.2|15066.7|15064.7|15064.8|15062.8|36
1642637560000|2022-01-20 00:12:40|15066.1|15064.1|15066.8|15064.8|15067.3|15065.3|15065.8|15063.8|30
1642637570000|2022-01-20 00:12:50|15066.9|15064.9|15067.2|15065.2|15067.9|15065.9|15065.3|15063.3|26
1642637580000|2022-01-20 00:13:00|15067.3|15065.3|15069.1|15067.1|15069.3|15067.3|15066.3|15064.3|28
1642637590000|2022-01-20 00:13:10|15068.9|15066.9|15068.6|15066.6|15068.9|15066.9|15067.6|15065.6|10
1642637600000|2022-01-20 00:13:20|15068.4|15066.4|15068.3|15066.3|15069.4|15067.4|15067.8|15065.8|26
1642637610000|2022-01-20 00:13:30|15068.1|15066.1|15069.2|15067.2|15069.4|15067.4|15067.8|15065.8|13
1642637620000|2022-01-20 00:13:40|15069.3|15067.3|15069.1|15067.1|15069.6|15067.6|15068.8|15066.8|6
1642637630000|2022-01-20 00:13:50|15068.9|15066.9|15068.4|15066.4|15069.1|15067.1|15067.6|15065.6|24
1642637640000|2022-01-20 00:14:00|15068.3|15066.3|15067.3|15065.3|15068.3|15066.3|15066.7|15064.7|37
1642637650000|2022-01-20 00:14:10|15067.2|15065.2|15069.2|15067.2|15069.2|15067.2|15067.1|15065.1|23
1642637660000|2022-01-20 00:14:20|15069.3|15067.3|15069.6|15067.6|15070.7|15068.7|15069.2|15067.2|71
1642637670000|2022-01-20 00:14:30|15070.4|15068.4|15070.6|15068.6|15071.1|15069.1|15069.6|15067.6|111
1642637680000|2022-01-20 00:14:40|15070.4|15068.4|15069.2|15067.2|15070.7|15068.7|15068.9|15066.9|28
1642637690000|2022-01-20 00:14:50|15069.3|15067.3|15069.2|15067.2|15069.8|15067.8|15068.8|15066.8|11
1642637700000|2022-01-20 00:15:00|15069.1|15067.1|15066.6|15064.6|15069.2|15067.2|15066.6|15064.6|35
1642637710000|2022-01-20 00:15:10|15066.7|15064.7|15066.9|15064.9|15067.1|15065.1|15064.9|15062.9|29
1642637720000|2022-01-20 00:15:20|15067.1|15065.1|15070.6|15068.6|15070.8|15068.8|15067.1|15065.1|30
1642637730000|2022-01-20 00:15:30|15070.7|15068.7|15068.6|15066.6|15070.9|15068.9|15068.6|15066.6|26
1642637740000|2022-01-20 00:15:40|15068.7|15066.7|15068.8|15066.8|15069.1|15067.1|15068.2|15066.2|7
1642637750000|2022-01-20 00:15:50|15068.9|15066.9|15068.8|15066.8|15070.1|15068.1|15067.8|15065.8|17
1642637760000|2022-01-20 00:16:00|15069.2|15067.2|15072.8|15070.8|15073.4|15071.4|15069.2|15067.2|91
1642637770000|2022-01-20 00:16:10|15072.7|15070.7|15075.3|15073.3|15075.3|15073.3|15071.8|15069.8|111
1642637780000|2022-01-20 00:16:20|15074.9|15072.9|15073.9|15071.9|15075.3|15073.3|15073.8|15071.8|21
1642637790000|2022-01-20 00:16:30|15073.7|15071.7|15073.8|15071.8|15074.6|15072.6|15073.4|15071.4|24
1642637800000|2022-01-20 00:16:40|15073.6|15071.6|15073.4|15071.4|15074.6|15072.6|15071.3|15069.3|62
1642637810000|2022-01-20 00:16:50|15073.3|15071.3|15074.6|15072.6|15074.9|15072.9|15072.9|15070.9|8
1642637820000|2022-01-20 00:17:00|15074.7|15072.7|15074.4|15072.4|15074.8|15072.8|15072.3|15070.3|46
1642637830000|2022-01-20 00:17:10|15074.7|15072.7|15074.9|15072.9|15075.6|15073.6|15074.3|15072.3|33
1642637840000|2022-01-20 00:17:20|15075.1|15073.1|15073.6|15071.6|15075.2|15073.2|15072.6|15070.6|34
1642637850000|2022-01-20 00:17:30|15073.9|15071.9|15072.8|15070.8|15074.4|15072.4|15072.3|15070.3|57
1642637860000|2022-01-20 00:17:40|15072.7|15070.7|15072.3|15070.3|15073.6|15071.6|15072.3|15070.3|26
1642637870000|2022-01-20 00:17:50|15072.4|15070.4|15072.2|15070.2|15072.8|15070.8|15071.6|15069.6|9
1642637880000|2022-01-20 00:18:00|15072.3|15070.3|15071.8|15069.8|15072.8|15070.8|15071.7|15069.7|25
1642637890000|2022-01-20 00:18:10|15071.9|15069.9|15071.8|15069.8|15072.7|15070.7|15071.6|15069.6|26
1642637900000|2022-01-20 00:18:20|15071.7|15069.7|15070.4|15068.4|15071.7|15069.7|15069.9|15067.9|48
1642637910000|2022-01-20 00:18:30|15070.7|15068.7|15072.6|15070.6|15073.6|15071.6|15069.9|15067.9|25
1642637920000|2022-01-20 00:18:40|15073.2|15071.2|15072.6|15070.6|15073.2|15071.2|15071.8|15069.8|9
1642637930000|2022-01-20 00:18:50|15072.4|15070.4|15072.1|15070.1|15073.1|15071.1|15071.8|15069.8|7
1642637940000|2022-01-20 00:19:00|15072.2|15070.2|15073.7|15071.7|15074.7|15072.7|15071.3|15069.3|47
1642637950000|2022-01-20 00:19:10|15073.6|15071.6|15073.8|15071.8|15074.8|15072.8|15073.6|15071.6|33
1642637960000|2022-01-20 00:19:20|15074.1|15072.1|15073.8|15071.8|15074.7|15072.7|15073.8|15071.8|26
1642637970000|2022-01-20 00:19:30|15073.7|15071.7|15071.8|15069.8|15073.8|15071.8|15071.6|15069.6|25
1642637980000|2022-01-20 00:19:40|15071.9|15069.9|15070.2|15068.2|15072.2|15070.2|15070.2|15068.2|22
1642637990000|2022-01-20 00:19:50|15070.3|15068.3|15069.7|15067.7|15071.2|15069.2|15069.4|15067.4|11
1642638000000|2022-01-20 00:20:00|15069.4|15067.4|15071.1|15069.1|15071.2|15069.2|15068.8|15066.8|18
1642638010000|2022-01-20 00:20:10|15070.7|15068.7|15069.8|15067.8|15070.8|15068.8|15069.4|15067.4|7
1642638020000|2022-01-20 00:20:20|15070.1|15068.1|15072.9|15070.9|15072.9|15070.9|15069.9|15067.9|16
1642638030000|2022-01-20 00:20:30|15073.1|15071.1|15070.6|15068.6|15073.1|15071.1|15069.2|15067.2|16
1642638040000|2022-01-20 00:20:40|15070.4|15068.4|15069.8|15067.8|15071.3|15069.3|15069.6|15067.6|8
1642638050000|2022-01-20 00:20:50|15069.7|15067.7|15069.2|15067.2|15069.7|15067.7|15068.3|15066.3|14
1642638060000|2022-01-20 00:21:00|15069.3|15067.3|15069.9|15067.9|15070.7|15068.7|15069.2|15067.2|15
1642638070000|2022-01-20 00:21:10|15070.1|15068.1|15069.8|15067.8|15070.6|15068.6|15069.6|15067.6|11
1642638080000|2022-01-20 00:21:20|15069.7|15067.7|15070.4|15068.4|15070.9|15068.9|15069.4|15067.4|6
1642638090000|2022-01-20 00:21:30|15070.8|15068.8|15072.2|15070.2|15072.7|15070.7|15070.3|15068.3|24
1642638100000|2022-01-20 00:21:40|15072.3|15070.3|15072.1|15070.1|15073.3|15071.3|15072.1|15070.1|29
1642638110000|2022-01-20 00:21:50|15072.2|15070.2|15070.8|15068.8|15072.2|15070.2|15070.8|15068.8|5
1642638120000|2022-01-20 00:22:00|15070.4|15068.4|15069.8|15067.8|15070.9|15068.9|15069.6|15067.6|14
1642638130000|2022-01-20 00:22:10|15070.2|15068.2|15070.3|15068.3|15070.4|15068.4|15069.4|15067.4|8
1642638140000|2022-01-20 00:22:20|15070.2|15068.2|15070.6|15068.6|15070.9|15068.9|15069.6|15067.6|23
1642638150000|2022-01-20 00:22:30|15070.7|15068.7|15069.3|15067.3|15071.6|15069.6|15069.3|15067.3|11
1642638160000|2022-01-20 00:22:40|15069.7|15067.7|15070.9|15068.9|15071.1|15069.1|15069.4|15067.4|14
1642638170000|2022-01-20 00:22:50|15071.2|15069.2|15072.7|15070.7|15073.3|15071.3|15070.9|15068.9|35
1642638180000|2022-01-20 00:23:00|15072.6|15070.6|15072.3|15070.3|15073.2|15071.2|15072.2|15070.2|11
1642638190000|2022-01-20 00:23:10|15072.7|15070.7|15074.4|15072.4|15074.6|15072.6|15072.4|15070.4|26
1642638200000|2022-01-20 00:23:20|15074.1|15072.1|15073.6|15071.6|15075.6|15073.6|15073.1|15071.1|29
1642638210000|2022-01-20 00:23:30|15073.7|15071.7|15073.6|15071.6|15074.7|15072.7|15073.3|15071.3|13
1642638220000|2022-01-20 00:23:40|15073.4|15071.4|15075.6|15073.6|15075.6|15073.6|15073.3|15071.3|18
1642638230000|2022-01-20 00:23:50|15075.3|15073.3|15075.4|15073.4|15077.4|15075.4|15075.2|15073.2|65
1642638240000|2022-01-20 00:24:00|15075.3|15073.3|15074.2|15072.2|15075.9|15073.9|15073.9|15071.9|39
1642638250000|2022-01-20 00:24:10|15074.3|15072.3|15075.4|15073.4|15075.6|15073.6|15074.3|15072.3|19
1642638260000|2022-01-20 00:24:20|15075.3|15073.3|15074.8|15072.8|15075.6|15073.6|15074.3|15072.3|21
1642638270000|2022-01-20 00:24:30|15074.9|15072.9|15074.9|15072.9|15075.6|15073.6|15074.9|15072.9|8
1642638280000|2022-01-20 00:24:40|15074.7|15072.7|15072.9|15070.9|15074.7|15072.7|15072.1|15070.1|57
1642638290000|2022-01-20 00:24:50|15072.6|15070.6|15077.1|15075.1|15077.1|15075.1|15072.6|15070.6|30
1642638300000|2022-01-20 00:25:00|15077.4|15075.4|15076.8|15074.8|15078.3|15076.3|15075.7|15073.7|47
1642638310000|2022-01-20 00:25:10|15076.4|15074.4|15077.4|15075.4|15078.3|15076.3|15075.9|15073.9|44
1642638320000|2022-01-20 00:25:20|15077.2|15075.2|15077.6|15075.6|15077.8|15075.8|15076.4|15074.4|22
1642638330000|2022-01-20 00:25:30|15077.7|15075.7|15077.4|15075.4|15078.4|15076.4|15077.1|15075.1|31
1642638340000|2022-01-20 00:25:40|15077.3|15075.3|15076.8|15074.8|15077.4|15075.4|15076.3|15074.3|19
1642638350000|2022-01-20 00:25:50|15076.9|15074.9|15076.2|15074.2|15076.9|15074.9|15074.8|15072.8|11
1642638360000|2022-01-20 00:26:00|15076.3|15074.3|15074.7|15072.7|15076.4|15074.4|15074.1|15072.1|21
1642638370000|2022-01-20 00:26:10|15074.8|15072.8|15073.8|15071.8|15075.3|15073.3|15073.8|15071.8|8
1642638380000|2022-01-20 00:26:20|15073.7|15071.7|15072.4|15070.4|15073.7|15071.7|15072.4|15070.4|7
1642638390000|2022-01-20 00:26:30|15072.6|15070.6|15072.4|15070.4|15072.7|15070.7|15071.1|15069.1|50
1642638400000|2022-01-20 00:26:40|15072.3|15070.3|15071.8|15069.8|15072.8|15070.8|15071.1|15069.1|15
1642638410000|2022-01-20 00:26:50|15071.7|15069.7|15072.9|15070.9|15072.9|15070.9|15071.2|15069.2|14
1642638420000|2022-01-20 00:27:00|15072.7|15070.7|15072.1|15070.1|15073.7|15071.7|15071.8|15069.8|6
1642638430000|2022-01-20 00:27:10|15072.2|15070.2|15071.2|15069.2|15072.2|15070.2|15070.8|15068.8|16
1642638440000|2022-01-20 00:27:20|15071.3|15069.3|15072.3|15070.3|15072.3|15070.3|15070.9|15068.9|8
1642638450000|2022-01-20 00:27:30|15072.4|15070.4|15071.4|15069.4|15072.6|15070.6|15071.4|15069.4|8
1642638460000|2022-01-20 00:27:40|15071.6|15069.6|15073.1|15071.1|15073.3|15071.3|15071.3|15069.3|9
1642638470000|2022-01-20 00:27:50|15072.9|15070.9|15074.2|15072.2|15075.3|15073.3|15072.8|15070.8|34
1642638480000|2022-01-20 00:28:00|15073.9|15071.9|15074.1|15072.1|15074.3|15072.3|15072.4|15070.4|20
1642638490000|2022-01-20 00:28:10|15074.2|15072.2|15072.4|15070.4|15074.3|15072.3|15072.1|15070.1|17
1642638500000|2022-01-20 00:28:20|15072.6|15070.6|15073.7|15071.7|15073.7|15071.7|15072.1|15070.1|8
1642638510000|2022-01-20 00:28:30|15073.8|15071.8|15073.4|15071.4|15074.4|15072.4|15072.3|15070.3|17
1642638520000|2022-01-20 00:28:40|15073.8|15071.8|15074.7|15072.7|15074.7|15072.7|15073.8|15071.8|10
1642638530000|2022-01-20 00:28:50|15075.6|15073.6|15076.2|15074.2|15076.4|15074.4|15075.2|15073.2|37
1642638540000|2022-01-20 00:29:00|15075.9|15073.9|15077.6|15075.6|15077.6|15075.6|15075.9|15073.9|47
1642638550000|2022-01-20 00:29:10|15077.4|15075.4|15078.8|15076.8|15078.9|15076.9|15077.1|15075.1|31
1642638560000|2022-01-20 00:29:20|15078.3|15076.3|15077.4|15075.4|15078.4|15076.4|15077.3|15075.3|12
1642638570000|2022-01-20 00:29:30|15077.2|15075.2|15076.1|15074.1|15077.2|15075.2|15075.9|15073.9|6
1642638580000|2022-01-20 00:29:40|15075.9|15073.9|15075.6|15073.6|15076.6|15074.6|15075.6|15073.6|13
1642638590000|2022-01-20 00:29:50|15075.7|15073.7|15076.7|15074.7|15077.1|15075.1|15075.7|15073.7|9
1642638600000|2022-01-20 00:30:00|15076.6|15074.6|15073.8|15071.8|15076.6|15074.6|15072.7|15070.7|53
1642638610000|2022-01-20 00:30:10|15073.9|15071.9|15074.4|15072.4|15075.6|15073.6|15073.2|15071.2|17
1642638620000|2022-01-20 00:30:20|15074.3|15072.3|15075.2|15073.2|15075.3|15073.3|15073.8|15071.8|5
1642638630000|2022-01-20 00:30:30|15074.7|15072.7|15073.8|15071.8|15074.7|15072.7|15073.8|15071.8|22
1642638640000|2022-01-20 00:30:40|15074.8|15072.8|15073.9|15071.9|15074.8|15072.8|15073.1|15071.1|41
1642638650000|2022-01-20 00:30:50|15073.7|15071.7|15073.3|15071.3|15074.7|15072.7|15073.1|15071.1|17
1642638660000|2022-01-20 00:31:00|15073.2|15071.2|15073.1|15071.1|15073.7|15071.7|15073.1|15071.1|7
1642638670000|2022-01-20 00:31:10|15073.4|15071.4|15071.6|15069.6|15073.4|15071.4|15071.6|15069.6|27
1642638680000|2022-01-20 00:31:20|15071.7|15069.7|15071.6|15069.6|15071.8|15069.8|15070.9|15068.9|13
1642638690000|2022-01-20 00:31:30|15071.3|15069.3|15071.1|15069.1|15072.7|15070.7|15069.7|15067.7|62
1642638700000|2022-01-20 00:31:40|15071.3|15069.3|15070.8|15068.8|15071.9|15069.9|15070.6|15068.6|13
1642638710000|2022-01-20 00:31:50|15070.7|15068.7|15071.8|15069.8|15072.1|15070.1|15070.4|15068.4|6
1642638720000|2022-01-20 00:32:00|15072.1|15070.1|15072.4|15070.4|15072.6|15070.6|15070.4|15068.4|21
1642638730000|2022-01-20 00:32:10|15072.3|15070.3|15070.9|15068.9|15072.6|15070.6|15070.9|15068.9|7
1642638740000|2022-01-20 00:32:20|15070.8|15068.8|15070.4|15068.4|15071.4|15069.4|15069.8|15067.8|11
1642638750000|2022-01-20 00:32:30|15069.8|15067.8|15072.4|15070.4|15072.9|15070.9|15069.7|15067.7|31
1642638760000|2022-01-20 00:32:40|15072.1|15070.1|15072.1|15070.1|15072.4|15070.4|15071.4|15069.4|11
1642638770000|2022-01-20 00:32:50|15072.2|15070.2|15072.7|15070.7|15073.2|15071.2|15071.8|15069.8|15
1642638780000|2022-01-20 00:33:00|15072.6|15070.6|15075.1|15073.1|15075.1|15073.1|15072.3|15070.3|23
1642638790000|2022-01-20 00:33:10|15075.3|15073.3|15074.6|15072.6|15075.9|15073.9|15074.4|15072.4|19
1642638800000|2022-01-20 00:33:20|15075.1|15073.1|15074.7|15072.7|15075.3|15073.3|15074.6|15072.6|13
1642638810000|2022-01-20 00:33:30|15074.6|15072.6|15076.4|15074.4|15076.4|15074.4|15074.2|15072.2|21
1642638820000|2022-01-20 00:33:40|15076.7|15074.7|15076.6|15074.6|15078.4|15076.4|15076.3|15074.3|43
1642638830000|2022-01-20 00:33:50|15076.7|15074.7|15077.1|15075.1|15077.2|15075.2|15076.6|15074.6|6
1642638840000|2022-01-20 00:34:00|15077.2|15075.2|15080.4|15078.4|15080.4|15078.4|15077.1|15075.1|76
1642638850000|2022-01-20 00:34:10|15080.3|15078.3|15081.9|15079.9|15082.2|15080.2|15080.1|15078.1|90
1642638860000|2022-01-20 00:34:20|15082.3|15080.3|15082.1|15080.1|15082.3|15080.3|15081.6|15079.6|22
1642638870000|2022-01-20 00:34:30|15082.2|15080.2|15083.1|15081.1|15083.6|15081.6|15082.2|15080.2|45
1642638880000|2022-01-20 00:34:40|15083.2|15081.2|15082.2|15080.2|15083.2|15081.2|15082.1|15080.1|18
1642638890000|2022-01-20 00:34:50|15082.4|15080.4|15082.9|15080.9|15083.1|15081.1|15082.3|15080.3|25
1642638900000|2022-01-20 00:35:00|15083.1|15081.1|15081.1|15079.1|15083.3|15081.3|15079.3|15077.3|51
1642638910000|2022-01-20 00:35:10|15080.9|15078.9|15079.4|15077.4|15081.7|15079.7|15079.1|15077.1|25
1642638920000|2022-01-20 00:35:20|15079.6|15077.6|15080.6|15078.6|15080.7|15078.7|15079.4|15077.4|6
1642638930000|2022-01-20 00:35:30|15080.7|15078.7|15080.1|15078.1|15080.8|15078.8|15079.1|15077.1|18
1642638940000|2022-01-20 00:35:40|15080.3|15078.3|15080.2|15078.2|15080.4|15078.4|15078.4|15076.4|18
1642638950000|2022-01-20 00:35:50|15080.3|15078.3|15079.2|15077.2|15080.4|15078.4|15078.7|15076.7|8
1642638960000|2022-01-20 00:36:00|15079.1|15077.1|15079.4|15077.4|15080.3|15078.3|15077.9|15075.9|14
1642638970000|2022-01-20 00:36:10|15079.6|15077.6|15078.9|15076.9|15079.6|15077.6|15078.4|15076.4|4
1642638980000|2022-01-20 00:36:20|15078.8|15076.8|15078.6|15076.6|15079.3|15077.3|15078.4|15076.4|8
1642638990000|2022-01-20 00:36:30|15078.7|15076.7|15078.4|15076.4|15079.1|15077.1|15078.3|15076.3|3
1642639000000|2022-01-20 00:36:40|15077.9|15075.9|15076.2|15074.2|15077.9|15075.9|15075.8|15073.8|34
1642639010000|2022-01-20 00:36:50|15076.1|15074.1|15075.8|15073.8|15076.6|15074.6|15075.2|15073.2|23
1642639020000|2022-01-20 00:37:00|15076.1|15074.1|15072.4|15070.4|15076.2|15074.2|15072.4|15070.4|45
1642639030000|2022-01-20 00:37:10|15072.6|15070.6|15071.9|15069.9|15072.6|15070.6|15071.1|15069.1|22
1642639040000|2022-01-20 00:37:20|15072.4|15070.4|15071.1|15069.1|15072.4|15070.4|15069.9|15067.9|34
1642639050000|2022-01-20 00:37:30|15070.9|15068.9|15070.3|15068.3|15071.1|15069.1|15070.1|15068.1|19
1642639060000|2022-01-20 00:37:40|15070.1|15068.1|15068.4|15066.4|15070.2|15068.2|15068.2|15066.2|36
1642639070000|2022-01-20 00:37:50|15068.3|15066.3|15071.8|15069.8|15071.8|15069.8|15067.6|15065.6|44
1642639080000|2022-01-20 00:38:00|15071.7|15069.7|15072.7|15070.7|15073.4|15071.4|15071.3|15069.3|19
1642639090000|2022-01-20 00:38:10|15072.8|15070.8|15073.6|15071.6|15075.1|15073.1|15072.7|15070.7|20
1642639100000|2022-01-20 00:38:20|15073.4|15071.4|15073.1|15071.1|15073.6|15071.6|15072.7|15070.7|11
1642639110000|2022-01-20 00:38:30|15072.9|15070.9|15071.1|15069.1|15073.6|15071.6|15071.1|15069.1|14
1642639120000|2022-01-20 00:38:40|15071.7|15069.7|15069.2|15067.2|15071.7|15069.7|15067.8|15065.8|32
1642639130000|2022-01-20 00:38:50|15069.3|15067.3|15068.7|15066.7|15069.4|15067.4|15068.3|15066.3|13
1642639140000|2022-01-20 00:39:00|15068.4|15066.4|15068.8|15066.8|15069.4|15067.4|15068.3|15066.3|11
1642639150000|2022-01-20 00:39:10|15068.7|15066.7|15067.3|15065.3|15069.1|15067.1|15067.3|15065.3|14
1642639160000|2022-01-20 00:39:20|15066.2|15064.2|15063.9|15061.9|15066.2|15064.2|15062.9|15060.9|116
1642639170000|2022-01-20 00:39:30|15063.6|15061.6|15062.4|15060.4|15063.7|15061.7|15059.9|15057.9|141
1642639180000|2022-01-20 00:39:40|15062.6|15060.6|15063.4|15061.4|15064.6|15062.6|15061.8|15059.8|38
1642639190000|2022-01-20 00:39:50|15063.6|15061.6|15063.7|15061.7|15065.1|15063.1|15063.4|15061.4|18
1642639200000|2022-01-20 00:40:00|15063.6|15061.6|15064.8|15062.8|15065.1|15063.1|15063.4|15061.4|17
1642639210000|2022-01-20 00:40:10|15064.7|15062.7|15066.2|15064.2|15066.6|15064.6|15064.4|15062.4|35
1642639220000|2022-01-20 00:40:20|15066.3|15064.3|15064.3|15062.3|15067.6|15065.6|15064.1|15062.1|35
1642639230000|2022-01-20 00:40:30|15064.4|15062.4|15067.1|15065.1|15067.3|15065.3|15064.4|15062.4|19
1642639240000|2022-01-20 00:40:40|15066.9|15064.9|15067.9|15065.9|15068.1|15066.1|15066.8|15064.8|7
1642639250000|2022-01-20 00:40:50|15067.8|15065.8|15067.9|15065.9|15068.4|15066.4|15067.7|15065.7|9
1642639260000|2022-01-20 00:41:00|15068.1|15066.1|15065.7|15063.7|15069.3|15067.3|15064.7|15062.7|25
1642639270000|2022-01-20 00:41:10|15065.4|15063.4|15063.1|15061.1|15065.9|15063.9|15062.9|15060.9|31
1642639280000|2022-01-20 00:41:20|15063.2|15061.2|15062.7|15060.7|15063.3|15061.3|15061.8|15059.8|27
1642639290000|2022-01-20 00:41:30|15062.8|15060.8|15067.2|15065.2|15067.4|15065.4|15062.2|15060.2|19
1642639300000|2022-01-20 00:41:40|15067.3|15065.3|15064.1|15062.1|15067.7|15065.7|15064.1|15062.1|31
1642639310000|2022-01-20 00:41:50|15064.9|15062.9|15064.6|15062.6|15065.1|15063.1|15064.2|15062.2|11
1642639320000|2022-01-20 00:42:00|15064.8|15062.8|15065.2|15063.2|15066.2|15064.2|15064.3|15062.3|4
1642639330000|2022-01-20 00:42:10|15065.3|15063.3|15066.3|15064.3|15066.6|15064.6|15065.3|15063.3|13
1642639340000|2022-01-20 00:42:20|15066.1|15064.1|15065.2|15063.2|15066.3|15064.3|15064.8|15062.8|7
1642639350000|2022-01-20 00:42:30|15065.3|15063.3|15065.6|15063.6|15065.7|15063.7|15065.2|15063.2|8
1642639360000|2022-01-20 00:42:40|15065.7|15063.7|15065.7|15063.7|15065.9|15063.9|15065.4|15063.4|2
1642639370000|2022-01-20 00:42:50|15065.6|15063.6|15065.3|15063.3|15066.8|15064.8|15065.3|15063.3|62
1642639380000|2022-01-20 00:43:00|15065.4|15063.4|15065.7|15063.7|15066.2|15064.2|15065.4|15063.4|2
1642639390000|2022-01-20 00:43:10|15065.6|15063.6|15067.8|15065.8|15068.2|15066.2|15065.4|15063.4|16
1642639400000|2022-01-20 00:43:20|15068.4|15066.4|15068.1|15066.1|15068.8|15066.8|15067.9|15065.9|15
1642639410000|2022-01-20 00:43:30|15068.2|15066.2|15067.8|15065.8|15068.6|15066.6|15067.1|15065.1|22
1642639420000|2022-01-20 00:43:40|15067.7|15065.7|15063.8|15061.8|15067.9|15065.9|15063.7|15061.7|23
1642639430000|2022-01-20 00:43:50|15063.9|15061.9|15061.2|15059.2|15064.1|15062.1|15061.2|15059.2|22
1642639440000|2022-01-20 00:44:00|15061.3|15059.3|15058.7|15056.7|15062.1|15060.1|15058.2|15056.2|78
1642639450000|2022-01-20 00:44:10|15058.3|15056.3|15060.7|15058.7|15061.3|15059.3|15058.1|15056.1|50
1642639460000|2022-01-20 00:44:20|15060.6|15058.6|15059.6|15057.6|15061.4|15059.4|15059.6|15057.6|27
1642639470000|2022-01-20 00:44:30|15059.9|15057.9|15062.8|15060.8|15063.1|15061.1|15059.9|15057.9|20
1642639480000|2022-01-20 00:44:40|15062.6|15060.6|15061.9|15059.9|15063.6|15061.6|15061.7|15059.7|9
1642639490000|2022-01-20 00:44:50|15061.8|15059.8|15061.3|15059.3|15062.6|15060.6|15060.3|15058.3|15
1642639500000|2022-01-20 00:45:00|15061.2|15059.2|15061.7|15059.7|15062.2|15060.2|15061.1|15059.1|20
1642639510000|2022-01-20 00:45:10|15061.6|15059.6|15062.1|15060.1|15062.3|15060.3|15060.9|15058.9|22
1642639520000|2022-01-20 00:45:20|15061.9|15059.9|15061.2|15059.2|15062.6|15060.6|15061.1|15059.1|8
1642639530000|2022-01-20 00:45:30|15061.1|15059.1|15060.9|15058.9|15061.3|15059.3|15060.4|15058.4|10
1642639540000|2022-01-20 00:45:40|15061.2|15059.2|15057.9|15055.9|15061.8|15059.8|15057.9|15055.9|25
1642639550000|2022-01-20 00:45:50|15058.1|15056.1|15058.4|15056.4|15058.9|15056.9|15057.8|15055.8|11
1642639560000|2022-01-20 00:46:00|15058.3|15056.3|15058.7|15056.7|15058.8|15056.8|15055.9|15053.9|40
1642639570000|2022-01-20 00:46:10|15058.6|15056.6|15058.8|15056.8|15058.8|15056.8|15057.8|15055.8|8
1642639580000|2022-01-20 00:46:20|15058.6|15056.6|15060.4|15058.4|15060.8|15058.8|15058.4|15056.4|12
1642639590000|2022-01-20 00:46:30|15060.3|15058.3|15058.9|15056.9|15060.3|15058.3|15058.2|15056.2|9
1642639600000|2022-01-20 00:46:40|15058.8|15056.8|15059.4|15057.4|15059.9|15057.9|15058.8|15056.8|11
1642639610000|2022-01-20 00:46:50|15059.8|15057.8|15060.1|15058.1|15060.3|15058.3|15059.3|15057.3|10
1642639620000|2022-01-20 00:47:00|15059.4|15057.4|15059.9|15057.9|15059.9|15057.9|15059.2|15057.2|5
1642639630000|2022-01-20 00:47:10|15059.8|15057.8|15058.3|15056.3|15059.8|15057.8|15058.1|15056.1|16
1642639640000|2022-01-20 00:47:20|15058.4|15056.4|15057.8|15055.8|15058.8|15056.8|15057.3|15055.3|15
1642639650000|2022-01-20 00:47:30|15057.9|15055.9|15057.4|15055.4|15058.4|15056.4|15057.4|15055.4|18
1642639660000|2022-01-20 00:47:40|15057.6|15055.6|15057.7|15055.7|15057.8|15055.8|15056.8|15054.8|14
1642639670000|2022-01-20 00:47:50|15057.6|15055.6|15056.9|15054.9|15058.2|15056.2|15056.8|15054.8|8
1642639680000|2022-01-20 00:48:00|15056.8|15054.8|15057.2|15055.2|15057.3|15055.3|15056.7|15054.7|6
1642639690000|2022-01-20 00:48:10|15057.3|15055.3|15057.4|15055.4|15057.6|15055.6|15056.8|15054.8|15
1642639700000|2022-01-20 00:48:20|15057.3|15055.3|15057.1|15055.1|15058.4|15056.4|15056.9|15054.9|12
1642639710000|2022-01-20 00:48:30|15057.2|15055.2|15057.4|15055.4|15058.1|15056.1|15057.2|15055.2|19
1642639720000|2022-01-20 00:48:40|15057.3|15055.3|15057.1|15055.1|15057.4|15055.4|15056.9|15054.9|8
1642639730000|2022-01-20 00:48:50|15057.2|15055.2|15056.7|15054.7|15057.6|15055.6|15056.3|15054.3|12
1642639740000|2022-01-20 00:49:00|15056.6|15054.6|15057.3|15055.3|15057.7|15055.7|15056.6|15054.6|10
1642639750000|2022-01-20 00:49:10|15057.4|15055.4|15056.6|15054.6|15057.4|15055.4|15055.1|15053.1|22
1642639760000|2022-01-20 00:49:20|15056.3|15054.3|15056.9|15054.9|15057.6|15055.6|15056.3|15054.3|15
1642639770000|2022-01-20 00:49:30|15056.8|15054.8|15055.7|15053.7|15056.8|15054.8|15055.6|15053.6|6
1642639780000|2022-01-20 00:49:40|15055.6|15053.6|15055.9|15053.9|15056.4|15054.4|15054.8|15052.8|20
1642639790000|2022-01-20 00:49:50|15056.1|15054.1|15053.4|15051.4|15056.3|15054.3|15053.2|15051.2|43
1642639800000|2022-01-20 00:50:00|15053.7|15051.7|15051.8|15049.8|15053.9|15051.9|15051.6|15049.6|55
1642639810000|2022-01-20 00:50:10|15052.2|15050.2|15049.9|15047.9|15052.4|15050.4|15049.8|15047.8|58
1642639820000|2022-01-20 00:50:20|15050.1|15048.1|15051.7|15049.7|15051.8|15049.8|15050.1|15048.1|39
1642639830000|2022-01-20 00:50:30|15051.9|15049.9|15051.8|15049.8|15051.9|15049.9|15050.9|15048.9|30
1642639840000|2022-01-20 00:50:40|15052.1|15050.1|15050.9|15048.9|15052.2|15050.2|15050.6|15048.6|10
1642639850000|2022-01-20 00:50:50|15050.7|15048.7|15050.7|15048.7|15051.4|15049.4|15050.6|15048.6|21
1642639860000|2022-01-20 00:51:00|15050.4|15048.4|15050.1|15048.1|15050.8|15048.8|15049.9|15047.9|27
1642639870000|2022-01-20 00:51:10|15050.3|15048.3|15047.8|15045.8|15050.8|15048.8|15047.8|15045.8|43
1642639880000|2022-01-20 00:51:20|15047.4|15045.4|15044.6|15042.6|15047.9|15045.9|15044.4|15042.4|99
1642639890000|2022-01-20 00:51:30|15044.8|15042.8|15043.2|15041.2|15044.8|15042.8|15042.4|15040.4|77
1642639900000|2022-01-20 00:51:40|15043.4|15041.4|15043.2|15041.2|15044.1|15042.1|15041.9|15039.9|33
1642639910000|2022-01-20 00:51:50|15042.8|15040.8|15044.1|15042.1|15044.3|15042.3|15042.8|15040.8|21
1642639920000|2022-01-20 00:52:00|15044.2|15042.2|15046.8|15044.8|15047.2|15045.2|15044.2|15042.2|32
1642639930000|2022-01-20 00:52:10|15047.3|15045.3|15048.9|15046.9|15049.1|15047.1|15046.8|15044.8|41
1642639940000|2022-01-20 00:52:20|15048.8|15046.8|15045.9|15043.9|15048.9|15046.9|15045.4|15043.4|68
1642639950000|2022-01-20 00:52:30|15045.8|15043.8|15046.9|15044.9|15047.9|15045.9|15045.4|15043.4|31
1642639960000|2022-01-20 00:52:40|15046.8|15044.8|15046.6|15044.6|15046.9|15044.9|15045.2|15043.2|22
1642639970000|2022-01-20 00:52:50|15046.2|15044.2|15045.6|15043.6|15046.4|15044.4|15045.6|15043.6|14
1642639980000|2022-01-20 00:53:00|15045.3|15043.3|15045.3|15043.3|15045.4|15043.4|15043.9|15041.9|26
1642639990000|2022-01-20 00:53:10|15045.6|15043.6|15048.7|15046.7|15048.7|15046.7|15045.3|15043.3|43
1642640000000|2022-01-20 00:53:20|15048.3|15046.3|15047.7|15045.7|15049.1|15047.1|15047.4|15045.4|25
1642640010000|2022-01-20 00:53:30|15048.1|15046.1|15046.2|15044.2|15048.4|15046.4|15045.4|15043.4|23
1642640020000|2022-01-20 00:53:40|15046.1|15044.1|15045.6|15043.6|15046.1|15044.1|15045.3|15043.3|3
1642640030000|2022-01-20 00:53:50|15045.9|15043.9|15047.2|15045.2|15047.2|15045.2|15045.6|15043.6|16
1642640040000|2022-01-20 00:54:00|15047.6|15045.6|15048.4|15046.4|15048.6|15046.6|15047.1|15045.1|7
1642640050000|2022-01-20 00:54:10|15048.6|15046.6|15048.8|15046.8|15049.3|15047.3|15048.4|15046.4|19
1642640060000|2022-01-20 00:54:20|15048.9|15046.9|15049.6|15047.6|15050.3|15048.3|15048.9|15046.9|25
1642640070000|2022-01-20 00:54:30|15049.7|15047.7|15053.3|15051.3|15054.6|15052.6|15049.4|15047.4|55
1642640080000|2022-01-20 00:54:40|15053.8|15051.8|15055.9|15053.9|15055.9|15053.9|15052.9|15050.9|36
1642640090000|2022-01-20 00:54:50|15055.8|15053.8|15056.3|15054.3|15056.6|15054.6|15054.9|15052.9|36
1642640100000|2022-01-20 00:55:00|15056.7|15054.7|15058.3|15056.3|15058.3|15056.3|15054.8|15052.8|88
1642640110000|2022-01-20 00:55:10|15057.9|15055.9|15057.7|15055.7|15058.2|15056.2|15057.3|15055.3|23
1642640120000|2022-01-20 00:55:20|15058.1|15056.1|15059.3|15057.3|15059.4|15057.4|15058.1|15056.1|58
1642640130000|2022-01-20 00:55:30|15059.1|15057.1|15058.6|15056.6|15059.6|15057.6|15058.6|15056.6|45
1642640140000|2022-01-20 00:55:40|15058.4|15056.4|15061.3|15059.3|15061.6|15059.6|15057.8|15055.8|55
1642640150000|2022-01-20 00:55:50|15061.4|15059.4|15061.7|15059.7|15062.6|15060.6|15061.1|15059.1|49
1642640160000|2022-01-20 00:56:00|15061.6|15059.6|15061.4|15059.4|15061.6|15059.6|15058.9|15056.9|34
1642640170000|2022-01-20 00:56:10|15061.3|15059.3|15061.4|15059.4|15062.8|15060.8|15061.1|15059.1|44
1642640180000|2022-01-20 00:56:20|15061.6|15059.6|15058.9|15056.9|15061.6|15059.6|15058.4|15056.4|27
1642640190000|2022-01-20 00:56:30|15058.8|15056.8|15060.2|15058.2|15060.4|15058.4|15058.8|15056.8|18
1642640200000|2022-01-20 00:56:40|15060.3|15058.3|15059.1|15057.1|15060.3|15058.3|15058.8|15056.8|10
1642640210000|2022-01-20 00:56:50|15059.2|15057.2|15059.2|15057.2|15060.2|15058.2|15058.9|15056.9|3
1642640220000|2022-01-20 00:57:00|15059.3|15057.3|15060.2|15058.2|15060.2|15058.2|15058.7|15056.7|7
1642640230000|2022-01-20 00:57:10|15060.1|15058.1|15060.7|15058.7|15060.9|15058.9|15059.9|15057.9|13
1642640240000|2022-01-20 00:57:20|15060.3|15058.3|15058.8|15056.8|15060.3|15058.3|15058.1|15056.1|16
1642640250000|2022-01-20 00:57:30|15058.9|15056.9|15061.6|15059.6|15061.6|15059.6|15058.9|15056.9|20
1642640260000|2022-01-20 00:57:40|15061.8|15059.8|15062.9|15060.9|15063.4|15061.4|15061.4|15059.4|44
1642640270000|2022-01-20 00:57:50|15062.8|15060.8|15062.1|15060.1|15063.2|15061.2|15062.1|15060.1|17
1642640280000|2022-01-20 00:58:00|15062.2|15060.2|15062.6|15060.6|15062.9|15060.9|15061.2|15059.2|25
1642640290000|2022-01-20 00:58:10|15062.4|15060.4|15064.1|15062.1|15064.3|15062.3|15062.4|15060.4|23
1642640300000|2022-01-20 00:58:20|15064.2|15062.2|15066.4|15064.4|15066.4|15064.4|15064.2|15062.2|66
1642640310000|2022-01-20 00:58:30|15065.6|15063.6|15063.4|15061.4|15065.6|15063.6|15063.4|15061.4|21
1642640320000|2022-01-20 00:58:40|15063.6|15061.6|15064.1|15062.1|15064.1|15062.1|15062.3|15060.3|17
1642640330000|2022-01-20 00:58:50|15064.2|15062.2|15065.4|15063.4|15065.4|15063.4|15064.2|15062.2|14
1642640340000|2022-01-20 00:59:00|15065.3|15063.3|15065.4|15063.4|15065.7|15063.7|15063.7|15061.7|11
1642640350000|2022-01-20 00:59:10|15065.6|15063.6|15066.4|15064.4|15067.3|15065.3|15065.6|15063.6|25
1642640360000|2022-01-20 00:59:20|15066.7|15064.7|15066.2|15064.2|15066.7|15064.7|15064.7|15062.7|16
1642640370000|2022-01-20 00:59:30|15066.3|15064.3|15067.1|15065.1|15067.2|15065.2|15066.1|15064.1|8
1642640380000|2022-01-20 00:59:40|15066.8|15064.8|15066.2|15064.2|15067.9|15065.9|15066.1|15064.1|18
1642640390000|2022-01-20 00:59:50|15066.3|15064.3|15066.8|15064.8|15067.2|15065.2|15065.3|15063.3|10
1642640400000|2022-01-20 01:00:00|15066.7|15064.7|15083.4|15081.4|15083.4|15081.4|15066.4|15064.4|224
1642640410000|2022-01-20 01:00:10|15083.1|15081.1|15082.1|15080.1|15085.9|15083.9|15080.1|15078.1|229
1642640420000|2022-01-20 01:00:20|15082.2|15080.2|15082.1|15080.1|15085.1|15083.1|15081.7|15079.7|109
1642640430000|2022-01-20 01:00:30|15081.3|15079.3|15081.3|15079.3|15083.8|15081.8|15081.1|15079.1|38
1642640440000|2022-01-20 01:00:40|15081.2|15079.2|15081.4|15079.4|15081.9|15079.9|15079.6|15077.6|30
1642640450000|2022-01-20 01:00:50|15081.3|15079.3|15084.3|15082.3|15084.4|15082.4|15080.9|15078.9|28
1642640460000|2022-01-20 01:01:00|15084.4|15082.4|15085.6|15083.6|15086.2|15084.2|15084.3|15082.3|34
1642640470000|2022-01-20 01:01:10|15085.2|15083.2|15083.3|15081.3|15085.2|15083.2|15082.6|15080.6|47
1642640480000|2022-01-20 01:01:20|15083.4|15081.4|15085.1|15083.1|15085.1|15083.1|15082.3|15080.3|30
1642640490000|2022-01-20 01:01:30|15085.2|15083.2|15083.4|15081.4|15086.1|15084.1|15083.4|15081.4|26
1642640500000|2022-01-20 01:01:40|15083.8|15081.8|15084.4|15082.4|15086.3|15084.3|15083.6|15081.6|33
1642640510000|2022-01-20 01:01:50|15084.3|15082.3|15082.6|15080.6|15084.3|15082.3|15081.8|15079.8|19
1642640520000|2022-01-20 01:02:00|15082.4|15080.4|15080.3|15078.3|15082.6|15080.6|15080.1|15078.1|21
1642640530000|2022-01-20 01:02:10|15080.2|15078.2|15078.7|15076.7|15080.7|15078.7|15078.4|15076.4|52
1642640540000|2022-01-20 01:02:20|15078.6|15076.6|15080.1|15078.1|15080.1|15078.1|15077.7|15075.7|35
1642640550000|2022-01-20 01:02:30|15080.2|15078.2|15077.6|15075.6|15080.2|15078.2|15077.6|15075.6|20
1642640560000|2022-01-20 01:02:40|15076.8|15074.8|15075.6|15073.6|15077.8|15075.8|15075.6|15073.6|35
1642640570000|2022-01-20 01:02:50|15075.4|15073.4|15077.4|15075.4|15077.4|15075.4|15074.9|15072.9|14
1642640580000|2022-01-20 01:03:00|15077.3|15075.3|15076.6|15074.6|15077.8|15075.8|15076.2|15074.2|11
1642640590000|2022-01-20 01:03:10|15076.4|15074.4|15077.9|15075.9|15078.2|15076.2|15076.3|15074.3|10
1642640600000|2022-01-20 01:03:20|15078.1|15076.1|15081.9|15079.9|15082.3|15080.3|15077.9|15075.9|25
1642640610000|2022-01-20 01:03:30|15082.3|15080.3|15083.9|15081.9|15084.6|15082.6|15081.8|15079.8|29
1642640620000|2022-01-20 01:03:40|15083.8|15081.8|15082.9|15080.9|15084.2|15082.2|15082.4|15080.4|28
1642640630000|2022-01-20 01:03:50|15082.8|15080.8|15082.9|15080.9|15084.1|15082.1|15081.6|15079.6|29
1642640640000|2022-01-20 01:04:00|15082.8|15080.8|15080.2|15078.2|15083.3|15081.3|15079.9|15077.9|22
1642640650000|2022-01-20 01:04:10|15080.1|15078.1|15079.7|15077.7|15080.3|15078.3|15079.2|15077.2|12
1642640660000|2022-01-20 01:04:20|15079.6|15077.6|15074.8|15072.8|15079.7|15077.7|15074.6|15072.6|23
1642640670000|2022-01-20 01:04:30|15074.9|15072.9|15074.7|15072.7|15075.6|15073.6|15074.2|15072.2|15
1642640680000|2022-01-20 01:04:40|15074.6|15072.6|15070.2|15068.2|15074.6|15072.6|15069.3|15067.3|78
1642640690000|2022-01-20 01:04:50|15070.3|15068.3|15072.1|15070.1|15072.8|15070.8|15070.2|15068.2|16
1642640700000|2022-01-20 01:05:00|15071.6|15069.6|15066.3|15064.3|15072.2|15070.2|15066.1|15064.1|60
1642640710000|2022-01-20 01:05:10|15065.7|15063.7|15066.7|15064.7|15066.7|15064.7|15059.6|15057.6|74
1642640720000|2022-01-20 01:05:20|15064.7|15062.7|15060.4|15058.4|15064.9|15062.9|15060.4|15058.4|39
1642640730000|2022-01-20 01:05:30|15060.6|15058.6|15063.9|15061.9|15064.6|15062.6|15059.7|15057.7|32
1642640740000|2022-01-20 01:05:40|15063.8|15061.8|15062.4|15060.4|15063.8|15061.8|15060.6|15058.6|34
1642640750000|2022-01-20 01:05:50|15062.3|15060.3|15062.7|15060.7|15062.7|15060.7|15060.4|15058.4|42
1642640760000|2022-01-20 01:06:00|15062.8|15060.8|15061.9|15059.9|15063.7|15061.7|15060.3|15058.3|23
1642640770000|2022-01-20 01:06:10|15061.8|15059.8|15062.9|15060.9|15063.2|15061.2|15060.7|15058.7|11
1642640780000|2022-01-20 01:06:20|15063.6|15061.6|15063.1|15061.1|15064.4|15062.4|15062.7|15060.7|20
1642640790000|2022-01-20 01:06:30|15062.7|15060.7|15067.3|15065.3|15067.4|15065.4|15062.7|15060.7|17
1642640800000|2022-01-20 01:06:40|15067.4|15065.4|15070.4|15068.4|15070.7|15068.7|15066.3|15064.3|43
1642640810000|2022-01-20 01:06:50|15070.7|15068.7|15070.4|15068.4|15071.3|15069.3|15068.7|15066.7|18
1642640820000|2022-01-20 01:07:00|15070.3|15068.3|15072.2|15070.2|15072.3|15070.3|15069.6|15067.6|33
1642640830000|2022-01-20 01:07:10|15072.9|15070.9|15074.3|15072.3|15074.4|15072.4|15072.9|15070.9|41
1642640840000|2022-01-20 01:07:20|15075.1|15073.1|15076.3|15074.3|15077.7|15075.7|15074.6|15072.6|47
1642640850000|2022-01-20 01:07:30|15076.9|15074.9|15075.6|15073.6|15078.9|15076.9|15075.6|15073.6|27
1642640860000|2022-01-20 01:07:40|15075.4|15073.4|15073.6|15071.6|15075.4|15073.4|15072.8|15070.8|15
1642640870000|2022-01-20 01:07:50|15073.7|15071.7|15075.2|15073.2|15076.4|15074.4|15073.2|15071.2|31
1642640880000|2022-01-20 01:08:00|15075.3|15073.3|15074.1|15072.1|15076.4|15074.4|15073.7|15071.7|16
1642640890000|2022-01-20 01:08:10|15073.9|15071.9|15075.7|15073.7|15075.7|15073.7|15073.1|15071.1|18
1642640900000|2022-01-20 01:08:20|15075.4|15073.4|15074.8|15072.8|15076.3|15074.3|15074.7|15072.7|16
1642640910000|2022-01-20 01:08:30|15075.1|15073.1|15076.2|15074.2|15076.8|15074.8|15074.6|15072.6|6
1642640920000|2022-01-20 01:08:40|15075.8|15073.8|15077.3|15075.3|15077.3|15075.3|15074.9|15072.9|13
1642640930000|2022-01-20 01:08:50|15077.2|15075.2|15077.7|15075.7|15078.1|15076.1|15076.7|15074.7|13
1642640940000|2022-01-20 01:09:00|15077.2|15075.2|15075.6|15073.6|15077.2|15075.2|15073.9|15071.9|7
1642640950000|2022-01-20 01:09:10|15075.2|15073.2|15076.8|15074.8|15077.1|15075.1|15075.2|15073.2|14
1642640960000|2022-01-20 01:09:20|15076.6|15074.6|15077.4|15075.4|15077.4|15075.4|15075.6|15073.6|13
1642640970000|2022-01-20 01:09:30|15077.3|15075.3|15078.1|15076.1|15078.1|15076.1|15076.6|15074.6|8
1642640980000|2022-01-20 01:09:40|15077.8|15075.8|15076.8|15074.8|15078.6|15076.6|15076.8|15074.8|19
1642640990000|2022-01-20 01:09:50|15076.4|15074.4|15075.7|15073.7|15076.4|15074.4|15074.8|15072.8|3
1642641000000|2022-01-20 01:10:00|15075.8|15073.8|15073.9|15071.9|15075.9|15073.9|15073.9|15071.9|25
1642641010000|2022-01-20 01:10:10|15074.1|15072.1|15073.7|15071.7|15074.2|15072.2|15073.2|15071.2|25
1642641020000|2022-01-20 01:10:20|15073.8|15071.8|15073.2|15071.2|15075.6|15073.6|15073.2|15071.2|19
1642641030000|2022-01-20 01:10:30|15073.1|15071.1|15072.2|15070.2|15073.4|15071.4|15071.9|15069.9|6
1642641040000|2022-01-20 01:10:40|15071.9|15069.9|15072.2|15070.2|15073.4|15071.4|15071.4|15069.4|13
1642641050000|2022-01-20 01:10:50|15072.7|15070.7|15073.4|15071.4|15073.7|15071.7|15072.6|15070.6|6
1642641060000|2022-01-20 01:11:00|15073.6|15071.6|15070.2|15068.2|15073.6|15071.6|15069.7|15067.7|16
1642641070000|2022-01-20 01:11:10|15070.3|15068.3|15071.4|15069.4|15071.4|15069.4|15070.3|15068.3|6
1642641080000|2022-01-20 01:11:20|15071.3|15069.3|15071.4|15069.4|15071.4|15069.4|15070.4|15068.4|2
1642641090000|2022-01-20 01:11:30|15071.2|15069.2|15071.1|15069.1|15071.3|15069.3|15070.6|15068.6|8
1642641100000|2022-01-20 01:11:40|15071.2|15069.2|15068.1|15066.1|15072.2|15070.2|15068.1|15066.1|23
1642641110000|2022-01-20 01:11:50|15067.9|15065.9|15067.3|15065.3|15068.7|15066.7|15066.9|15064.9|21
1642641120000|2022-01-20 01:12:00|15065.7|15063.7|15062.4|15060.4|15065.7|15063.7|15061.3|15059.3|89
1642641130000|2022-01-20 01:12:10|15062.1|15060.1|15064.3|15062.3|15065.2|15063.2|15062.1|15060.1|66
1642641140000|2022-01-20 01:12:20|15064.4|15062.4|15064.4|15062.4|15064.6|15062.6|15063.4|15061.4|13
1642641150000|2022-01-20 01:12:30|15064.3|15062.3|15066.4|15064.4|15066.4|15064.4|15063.6|15061.6|17
1642641160000|2022-01-20 01:12:40|15066.6|15064.6|15067.4|15065.4|15069.1|15067.1|15066.4|15064.4|15
1642641170000|2022-01-20 01:12:50|15067.2|15065.2|15065.3|15063.3|15067.7|15065.7|15065.3|15063.3|26
1642641180000|2022-01-20 01:13:00|15065.2|15063.2|15065.4|15063.4|15067.3|15065.3|15065.1|15063.1|12
1642641190000|2022-01-20 01:13:10|15065.7|15063.7|15068.1|15066.1|15068.1|15066.1|15065.1|15063.1|13
1642641200000|2022-01-20 01:13:20|15067.9|15065.9|15067.3|15065.3|15068.3|15066.3|15066.4|15064.4|15
1642641210000|2022-01-20 01:13:30|15067.4|15065.4|15068.2|15066.2|15068.3|15066.3|15066.8|15064.8|6
1642641220000|2022-01-20 01:13:40|15068.1|15066.1|15069.4|15067.4|15069.4|15067.4|15067.1|15065.1|13
1642641230000|2022-01-20 01:13:50|15069.7|15067.7|15065.6|15063.6|15069.7|15067.7|15065.4|15063.4|15
1642641240000|2022-01-20 01:14:00|15065.4|15063.4|15067.4|15065.4|15067.9|15065.9|15064.6|15062.6|32
1642641250000|2022-01-20 01:14:10|15068.2|15066.2|15066.6|15064.6|15069.2|15067.2|15066.6|15064.6|15
1642641260000|2022-01-20 01:14:20|15066.7|15064.7|15065.9|15063.9|15066.9|15064.9|15065.3|15063.3|15
1642641270000|2022-01-20 01:14:30|15066.1|15064.1|15066.1|15064.1|15066.6|15064.6|15065.9|15063.9|1
1642641280000|2022-01-20 01:14:40|15065.9|15063.9|15063.4|15061.4|15065.9|15063.9|15061.8|15059.8|34
1642641290000|2022-01-20 01:14:50|15063.6|15061.6|15063.1|15061.1|15064.2|15062.2|15063.1|15061.1|4
1642641300000|2022-01-20 01:15:00|15062.9|15060.9|15060.4|15058.4|15063.3|15061.3|15059.8|15057.8|64
1642641310000|2022-01-20 01:15:10|15060.3|15058.3|15052.8|15050.8|15060.7|15058.7|15052.2|15050.2|105
1642641320000|2022-01-20 01:15:20|15052.6|15050.6|15051.3|15049.3|15053.1|15051.1|15049.8|15047.8|60
1642641330000|2022-01-20 01:15:30|15052.4|15050.4|15052.6|15050.6|15053.8|15051.8|15049.8|15047.8|61
1642641340000|2022-01-20 01:15:40|15052.7|15050.7|15049.2|15047.2|15053.4|15051.4|15046.9|15044.9|83
1642641350000|2022-01-20 01:15:50|15049.6|15047.6|15048.2|15046.2|15051.4|15049.4|15047.3|15045.3|41
1642641360000|2022-01-20 01:16:00|15048.3|15046.3|15049.4|15047.4|15049.4|15047.4|15044.3|15042.3|62
1642641370000|2022-01-20 01:16:10|15049.6|15047.6|15051.2|15049.2|15053.6|15051.6|15049.3|15047.3|66
1642641380000|2022-01-20 01:16:20|15051.1|15049.1|15049.4|15047.4|15051.1|15049.1|15047.3|15045.3|59
1642641390000|2022-01-20 01:16:30|15049.8|15047.8|15050.9|15048.9|15051.3|15049.3|15046.3|15044.3|31
1642641400000|2022-01-20 01:16:40|15051.1|15049.1|15049.8|15047.8|15052.2|15050.2|15048.3|15046.3|34
1642641410000|2022-01-20 01:16:50|15051.2|15049.2|15050.9|15048.9|15054.6|15052.6|15050.1|15048.1|42
1642641420000|2022-01-20 01:17:00|15051.3|15049.3|15051.1|15049.1|15053.3|15051.3|15050.8|15048.8|35
1642641430000|2022-01-20 01:17:10|15051.2|15049.2|15053.4|15051.4|15054.3|15052.3|15049.8|15047.8|8
1642641440000|2022-01-20 01:17:20|15052.6|15050.6|15050.8|15048.8|15053.1|15051.1|15048.8|15046.8|21
1642641450000|2022-01-20 01:17:30|15050.7|15048.7|15047.7|15045.7|15050.7|15048.7|15046.3|15044.3|25
1642641460000|2022-01-20 01:17:40|15049.8|15047.8|15048.9|15046.9|15051.6|15049.6|15047.6|15045.6|22
1642641470000|2022-01-20 01:17:50|15049.2|15047.2|15048.4|15046.4|15049.2|15047.2|15046.8|15044.8|7
1642641480000|2022-01-20 01:18:00|15048.3|15046.3|15047.9|15045.9|15050.8|15048.8|15047.8|15045.8|21
1642641490000|2022-01-20 01:18:10|15048.1|15046.1|15048.4|15046.4|15048.8|15046.8|15047.2|15045.2|14
1642641500000|2022-01-20 01:18:20|15048.8|15046.8|15050.4|15048.4|15050.6|15048.6|15048.4|15046.4|8
1642641510000|2022-01-20 01:18:30|15050.6|15048.6|15047.7|15045.7|15050.6|15048.6|15046.9|15044.9|19
1642641520000|2022-01-20 01:18:40|15047.4|15045.4|15044.8|15042.8|15047.4|15045.4|15044.8|15042.8|18
1642641530000|2022-01-20 01:18:50|15045.2|15043.2|15039.9|15037.9|15045.8|15043.8|15038.4|15036.4|182
1642641540000|2022-01-20 01:19:00|15039.8|15037.8|15039.3|15037.3|15041.9|15039.9|15038.7|15036.7|79
1642641550000|2022-01-20 01:19:10|15039.6|15037.6|15041.4|15039.4|15042.3|15040.3|15039.4|15037.4|27
1642641560000|2022-01-20 01:19:20|15041.7|15039.7|15038.1|15036.1|15041.8|15039.8|15037.9|15035.9|41
1642641570000|2022-01-20 01:19:30|15038.7|15036.7|15039.7|15037.7|15039.9|15037.9|15036.3|15034.3|51
1642641580000|2022-01-20 01:19:40|15040.4|15038.4|15039.9|15037.9|15043.1|15041.1|15039.3|15037.3|53
1642641590000|2022-01-20 01:19:50|15040.3|15038.3|15038.3|15036.3|15040.4|15038.4|15038.3|15036.3|18
1642641600000|2022-01-20 01:20:00|15038.2|15036.2|15042.2|15040.2|15044.2|15042.2|15036.4|15034.4|61
1642641610000|2022-01-20 01:20:10|15042.1|15040.1|15042.4|15040.4|15042.4|15040.4|15039.3|15037.3|30
1642641620000|2022-01-20 01:20:20|15042.6|15040.6|15040.8|15038.8|15043.7|15041.7|15040.8|15038.8|23
1642641630000|2022-01-20 01:20:30|15040.9|15038.9|15036.9|15034.9|15041.6|15039.6|15036.8|15034.8|44
1642641640000|2022-01-20 01:20:40|15035.6|15033.6|15034.4|15032.4|15035.7|15033.7|15031.7|15029.7|142
1642641650000|2022-01-20 01:20:50|15034.7|15032.7|15034.7|15032.7|15036.4|15034.4|15034.7|15032.7|15
1642641660000|2022-01-20 01:21:00|15035.1|15033.1|15034.6|15032.6|15035.3|15033.3|15032.8|15030.8|21
1642641670000|2022-01-20 01:21:10|15034.4|15032.4|15037.4|15035.4|15037.9|15035.9|15033.9|15031.9|25
1642641680000|2022-01-20 01:21:20|15038.6|15036.6|15039.7|15037.7|15040.4|15038.4|15038.1|15036.1|46
1642641690000|2022-01-20 01:21:30|15039.8|15037.8|15037.6|15035.6|15039.8|15037.8|15037.2|15035.2|19
1642641700000|2022-01-20 01:21:40|15037.7|15035.7|15036.9|15034.9|15038.9|15036.9|15036.4|15034.4|8
1642641710000|2022-01-20 01:21:50|15036.8|15034.8|15036.6|15034.6|15037.4|15035.4|15036.3|15034.3|10
1642641720000|2022-01-20 01:22:00|15036.7|15034.7|15033.6|15031.6|15037.1|15035.1|15032.8|15030.8|21
1642641730000|2022-01-20 01:22:10|15033.9|15031.9|15033.3|15031.3|15035.9|15033.9|15033.3|15031.3|34
1642641740000|2022-01-20 01:22:20|15033.1|15031.1|15031.1|15029.1|15033.3|15031.3|15029.4|15027.4|122
1642641750000|2022-01-20 01:22:30|15031.3|15029.3|15028.7|15026.7|15031.6|15029.6|15026.6|15024.6|66
1642641760000|2022-01-20 01:22:40|15028.8|15026.8|15027.7|15025.7|15028.8|15026.8|15027.7|15025.7|25
1642641770000|2022-01-20 01:22:50|15027.8|15025.8|15026.2|15024.2|15028.4|15026.4|15026.1|15024.1|59
1642641780000|2022-01-20 01:23:00|15026.3|15024.3|15030.4|15028.4|15030.7|15028.7|15025.4|15023.4|82
1642641790000|2022-01-20 01:23:10|15030.6|15028.6|15035.7|15033.7|15037.6|15035.6|15030.6|15028.6|57
1642641800000|2022-01-20 01:23:20|15035.6|15033.6|15034.4|15032.4|15035.6|15033.6|15033.9|15031.9|12
1642641810000|2022-01-20 01:23:30|15034.2|15032.2|15036.1|15034.1|15037.1|15035.1|15034.2|15032.2|37
1642641820000|2022-01-20 01:23:40|15036.3|15034.3|15038.3|15036.3|15038.4|15036.4|15036.3|15034.3|16
1642641830000|2022-01-20 01:23:50|15037.9|15035.9|15037.4|15035.4|15038.4|15036.4|15037.1|15035.1|16
1642641840000|2022-01-20 01:24:00|15037.3|15035.3|15039.2|15037.2|15039.2|15037.2|15037.2|15035.2|36
1642641850000|2022-01-20 01:24:10|15039.1|15037.1|15039.7|15037.7|15039.9|15037.9|15037.8|15035.8|26
1642641860000|2022-01-20 01:24:20|15039.9|15037.9|15041.7|15039.7|15042.6|15040.6|15039.8|15037.8|33
1642641870000|2022-01-20 01:24:30|15041.8|15039.8|15040.4|15038.4|15042.8|15040.8|15039.1|15037.1|52
1642641880000|2022-01-20 01:24:40|15040.6|15038.6|15041.3|15039.3|15042.9|15040.9|15040.6|15038.6|29
1642641890000|2022-01-20 01:24:50|15041.2|15039.2|15040.9|15038.9|15041.2|15039.2|15038.4|15036.4|9
1642641900000|2022-01-20 01:25:00|15040.6|15038.6|15035.4|15033.4|15043.2|15041.2|15033.6|15031.6|105
1642641910000|2022-01-20 01:25:10|15035.6|15033.6|15035.7|15033.7|15036.6|15034.6|15034.6|15032.6|20
1642641920000|2022-01-20 01:25:20|15035.8|15033.8|15037.7|15035.7|15038.8|15036.8|15035.6|15033.6|34
1642641930000|2022-01-20 01:25:30|15037.6|15035.6|15035.7|15033.7|15037.8|15035.8|15035.2|15033.2|19
1642641940000|2022-01-20 01:25:40|15035.8|15033.8|15037.2|15035.2|15037.2|15035.2|15034.2|15032.2|13
1642641950000|2022-01-20 01:25:50|15036.9|15034.9|15043.1|15041.1|15043.6|15041.6|15036.9|15034.9|35
1642641960000|2022-01-20 01:26:00|15042.9|15040.9|15045.1|15043.1|15045.7|15043.7|15042.8|15040.8|43
1642641970000|2022-01-20 01:26:10|15044.9|15042.9|15044.4|15042.4|15045.1|15043.1|15043.7|15041.7|26
1642641980000|2022-01-20 01:26:20|15044.3|15042.3|15043.2|15041.2|15045.3|15043.3|15042.9|15040.9|65
1642641990000|2022-01-20 01:26:30|15043.1|15041.1|15043.9|15041.9|15043.9|15041.9|15042.2|15040.2|13
1642642000000|2022-01-20 01:26:40|15044.1|15042.1|15049.3|15047.3|15050.3|15048.3|15044.1|15042.1|146
1642642010000|2022-01-20 01:26:50|15049.6|15047.6|15055.2|15053.2|15055.7|15053.7|15049.3|15047.3|90
1642642020000|2022-01-20 01:27:00|15055.3|15053.3|15056.7|15054.7|15057.2|15055.2|15055.3|15053.3|56
1642642030000|2022-01-20 01:27:10|15056.6|15054.6|15053.6|15051.6|15057.2|15055.2|15052.6|15050.6|44
1642642040000|2022-01-20 01:27:20|15053.3|15051.3|15054.1|15052.1|15054.9|15052.9|15053.1|15051.1|24
1642642050000|2022-01-20 01:27:30|15053.4|15051.4|15055.3|15053.3|15055.3|15053.3|15053.4|15051.4|20
1642642060000|2022-01-20 01:27:40|15055.2|15053.2|15052.3|15050.3|15055.2|15053.2|15052.3|15050.3|31
1642642070000|2022-01-20 01:27:50|15052.2|15050.2|15051.3|15049.3|15053.8|15051.8|15051.3|15049.3|34
1642642080000|2022-01-20 01:28:00|15051.4|15049.4|15053.4|15051.4|15053.9|15051.9|15051.3|15049.3|11
1642642090000|2022-01-20 01:28:10|15053.1|15051.1|15051.9|15049.9|15053.2|15051.2|15051.2|15049.2|16
1642642100000|2022-01-20 01:28:20|15052.1|15050.1|15051.8|15049.8|15052.1|15050.1|15051.3|15049.3|3
1642642110000|2022-01-20 01:28:30|15051.6|15049.6|15053.6|15051.6|15054.9|15052.9|15051.6|15049.6|36
1642642120000|2022-01-20 01:28:40|15053.9|15051.9|15056.3|15054.3|15056.9|15054.9|15053.7|15051.7|30
1642642130000|2022-01-20 01:28:50|15056.4|15054.4|15052.9|15050.9|15056.7|15054.7|15052.7|15050.7|21
1642642140000|2022-01-20 01:29:00|15052.3|15050.3|15050.2|15048.2|15052.4|15050.4|15050.2|15048.2|23
1642642150000|2022-01-20 01:29:10|15050.3|15048.3|15052.4|15050.4|15053.1|15051.1|15049.9|15047.9|21
1642642160000|2022-01-20 01:29:20|15052.6|15050.6|15050.7|15048.7|15053.6|15051.6|15050.7|15048.7|25
1642642170000|2022-01-20 01:29:30|15050.8|15048.8|15051.1|15049.1|15051.9|15049.9|15050.7|15048.7|8
1642642180000|2022-01-20 01:29:40|15050.9|15048.9|15054.2|15052.2|15054.4|15052.4|15050.9|15048.9|31
1642642190000|2022-01-20 01:29:50|15054.1|15052.1|15057.6|15055.6|15057.6|15055.6|15053.7|15051.7|55
1642642200000|2022-01-20 01:30:00|15057.2|15055.2|15059.7|15057.7|15059.9|15057.9|15056.7|15054.7|51
1642642210000|2022-01-20 01:30:10|15060.8|15058.8|15063.4|15061.4|15064.3|15062.3|15060.4|15058.4|114
1642642220000|2022-01-20 01:30:20|15063.3|15061.3|15062.8|15060.8|15063.6|15061.6|15059.4|15057.4|63
1642642230000|2022-01-20 01:30:30|15062.9|15060.9|15060.4|15058.4|15062.9|15060.9|15058.7|15056.7|22
1642642240000|2022-01-20 01:30:40|15060.2|15058.2|15059.7|15057.7|15060.4|15058.4|15057.7|15055.7|25
1642642250000|2022-01-20 01:30:50|15059.6|15057.6|15060.9|15058.9|15062.6|15060.6|15059.4|15057.4|23
1642642260000|2022-01-20 01:31:00|15061.1|15059.1|15060.6|15058.6|15063.1|15061.1|15060.3|15058.3|45
1642642270000|2022-01-20 01:31:10|15060.1|15058.1|15058.2|15056.2|15061.1|15059.1|15057.7|15055.7|22
1642642280000|2022-01-20 01:31:20|15058.1|15056.1|15058.6|15056.6|15058.6|15056.6|15056.3|15054.3|14
1642642290000|2022-01-20 01:31:30|15059.2|15057.2|15057.2|15055.2|15059.2|15057.2|15056.4|15054.4|8
1642642300000|2022-01-20 01:31:40|15057.1|15055.1|15052.2|15050.2|15057.1|15055.1|15051.4|15049.4|60
1642642310000|2022-01-20 01:31:50|15052.1|15050.1|15052.4|15050.4|15052.9|15050.9|15051.7|15049.7|26
1642642320000|2022-01-20 01:32:00|15052.2|15050.2|15053.1|15051.1|15053.2|15051.2|15051.2|15049.2|40
1642642330000|2022-01-20 01:32:10|15052.7|15050.7|15057.9|15055.9|15058.6|15056.6|15052.7|15050.7|36
1642642340000|2022-01-20 01:32:20|15058.1|15056.1|15058.4|15056.4|15060.1|15058.1|15057.2|15055.2|27
1642642350000|2022-01-20 01:32:30|15058.6|15056.6|15056.3|15054.3|15060.6|15058.6|15056.3|15054.3|28
1642642360000|2022-01-20 01:32:40|15056.2|15054.2|15058.4|15056.4|15059.1|15057.1|15055.7|15053.7|16
1642642370000|2022-01-20 01:32:50|15058.3|15056.3|15060.6|15058.6|15061.4|15059.4|15057.1|15055.1|23
1642642380000|2022-01-20 01:33:00|15060.7|15058.7|15060.9|15058.9|15062.1|15060.1|15059.4|15057.4|16
1642642390000|2022-01-20 01:33:10|15060.3|15058.3|15062.4|15060.4|15063.2|15061.2|15060.3|15058.3|19
1642642400000|2022-01-20 01:33:20|15062.2|15060.2|15061.6|15059.6|15062.9|15060.9|15060.9|15058.9|26
1642642410000|2022-01-20 01:33:30|15061.3|15059.3|15061.4|15059.4|15061.9|15059.9|15059.7|15057.7|14
1642642420000|2022-01-20 01:33:40|15061.3|15059.3|15058.9|15056.9|15061.3|15059.3|15057.7|15055.7|18
1642642430000|2022-01-20 01:33:50|15059.2|15057.2|15056.4|15054.4|15059.4|15057.4|15054.9|15052.9|31
1642642440000|2022-01-20 01:34:00|15056.6|15054.6|15058.1|15056.1|15058.2|15056.2|15055.6|15053.6|18
1642642450000|2022-01-20 01:34:10|15057.9|15055.9|15057.6|15055.6|15058.1|15056.1|15056.8|15054.8|6
1642642460000|2022-01-20 01:34:20|15057.4|15055.4|15054.6|15052.6|15057.6|15055.6|15054.6|15052.6|11
1642642470000|2022-01-20 01:34:30|15053.8|15051.8|15055.2|15053.2|15055.9|15053.9|15052.3|15050.3|34
1642642480000|2022-01-20 01:34:40|15055.1|15053.1|15059.7|15057.7|15059.7|15057.7|15054.9|15052.9|23
1642642490000|2022-01-20 01:34:50|15059.9|15057.9|15059.8|15057.8|15061.9|15059.9|15059.4|15057.4|12
1642642500000|2022-01-20 01:35:00|15059.7|15057.7|15060.8|15058.8|15061.4|15059.4|15058.3|15056.3|25
1642642510000|2022-01-20 01:35:10|15060.6|15058.6|15057.4|15055.4|15061.9|15059.9|15057.1|15055.1|10
1642642520000|2022-01-20 01:35:20|15057.3|15055.3|15056.6|15054.6|15058.4|15056.4|15056.2|15054.2|16
1642642530000|2022-01-20 01:35:30|15056.4|15054.4|15056.4|15054.4|15057.4|15055.4|15055.4|15053.4|8
1642642540000|2022-01-20 01:35:40|15056.3|15054.3|15060.8|15058.8|15060.9|15058.9|15055.9|15053.9|16
1642642550000|2022-01-20 01:35:50|15060.7|15058.7|15061.1|15059.1|15061.6|15059.6|15058.7|15056.7|15
1642642560000|2022-01-20 01:36:00|15061.9|15059.9|15057.9|15055.9|15061.9|15059.9|15057.9|15055.9|14
1642642570000|2022-01-20 01:36:10|15059.2|15057.2|15064.4|15062.4|15065.2|15063.2|15059.2|15057.2|74
1642642580000|2022-01-20 01:36:20|15064.2|15062.2|15063.9|15061.9|15065.6|15063.6|15062.1|15060.1|33
1642642590000|2022-01-20 01:36:30|15064.1|15062.1|15062.4|15060.4|15064.4|15062.4|15061.8|15059.8|25
1642642600000|2022-01-20 01:36:40|15062.3|15060.3|15058.7|15056.7|15063.3|15061.3|15058.7|15056.7|72
1642642610000|2022-01-20 01:36:50|15058.6|15056.6|15058.2|15056.2|15059.3|15057.3|15058.1|15056.1|10
1642642620000|2022-01-20 01:37:00|15058.1|15056.1|15057.4|15055.4|15058.9|15056.9|15057.3|15055.3|25
1642642630000|2022-01-20 01:37:10|15057.6|15055.6|15059.1|15057.1|15059.2|15057.2|15057.4|15055.4|13
1642642640000|2022-01-20 01:37:20|15059.3|15057.3|15060.9|15058.9|15061.6|15059.6|15059.3|15057.3|18
1642642650000|2022-01-20 01:37:30|15060.8|15058.8|15060.1|15058.1|15060.8|15058.8|15059.3|15057.3|9
1642642660000|2022-01-20 01:37:40|15059.9|15057.9|15061.3|15059.3|15062.2|15060.2|15059.9|15057.9|21
1642642670000|2022-01-20 01:37:50|15061.2|15059.2|15064.1|15062.1|15064.3|15062.3|15060.9|15058.9|28
1642642680000|2022-01-20 01:38:00|15063.8|15061.8|15063.9|15061.9|15065.7|15063.7|15063.6|15061.6|45
1642642690000|2022-01-20 01:38:10|15063.7|15061.7|15065.9|15063.9|15065.9|15063.9|15063.7|15061.7|19
1642642700000|2022-01-20 01:38:20|15065.7|15063.7|15063.9|15061.9|15065.9|15063.9|15063.1|15061.1|24
1642642710000|2022-01-20 01:38:30|15063.8|15061.8|15062.4|15060.4|15064.8|15062.8|15062.2|15060.2|14
1642642720000|2022-01-20 01:38:40|15062.2|15060.2|15062.1|15060.1|15062.7|15060.7|15061.4|15059.4|4
1642642730000|2022-01-20 01:38:50|15062.3|15060.3|15063.9|15061.9|15064.6|15062.6|15062.3|15060.3|18
1642642740000|2022-01-20 01:39:00|15064.3|15062.3|15062.4|15060.4|15065.6|15063.6|15061.4|15059.4|43
1642642750000|2022-01-20 01:39:10|15062.3|15060.3|15061.3|15059.3|15062.9|15060.9|15061.1|15059.1|11
1642642760000|2022-01-20 01:39:20|15061.6|15059.6|15062.9|15060.9|15064.3|15062.3|15059.6|15057.6|49
1642642770000|2022-01-20 01:39:30|15062.8|15060.8|15062.4|15060.4|15063.1|15061.1|15061.4|15059.4|9
1642642780000|2022-01-20 01:39:40|15062.3|15060.3|15062.2|15060.2|15062.7|15060.7|15062.2|15060.2|3
1642642790000|2022-01-20 01:39:50|15062.4|15060.4|15061.4|15059.4|15062.4|15060.4|15061.4|15059.4|8
1642642800000|2022-01-20 01:40:00|15061.6|15059.6|15060.8|15058.8|15062.9|15060.9|15060.6|15058.6|25
1642642810000|2022-01-20 01:40:10|15061.1|15059.1|15057.7|15055.7|15061.2|15059.2|15057.7|15055.7|35
1642642820000|2022-01-20 01:40:20|15057.8|15055.8|15052.4|15050.4|15057.9|15055.9|15050.9|15048.9|78
1642642830000|2022-01-20 01:40:30|15052.6|15050.6|15048.3|15046.3|15052.7|15050.7|15045.8|15043.8|89
1642642840000|2022-01-20 01:40:40|15048.7|15046.7|15049.9|15047.9|15050.3|15048.3|15048.3|15046.3|39
1642642850000|2022-01-20 01:40:50|15050.3|15048.3|15050.7|15048.7|15052.8|15050.8|15049.9|15047.9|38
1642642860000|2022-01-20 01:41:00|15051.3|15049.3|15052.2|15050.2|15052.3|15050.3|15049.9|15047.9|20
1642642870000|2022-01-20 01:41:10|15052.3|15050.3|15051.2|15049.2|15053.2|15051.2|15050.7|15048.7|20
1642642880000|2022-01-20 01:41:20|15051.1|15049.1|15052.4|15050.4|15052.4|15050.4|15047.7|15045.7|60
1642642890000|2022-01-20 01:41:30|15052.8|15050.8|15053.7|15051.7|15054.6|15052.6|15052.8|15050.8|22
1642642900000|2022-01-20 01:41:40|15053.3|15051.3|15051.2|15049.2|15053.4|15051.4|15050.7|15048.7|36
1642642910000|2022-01-20 01:41:50|15051.1|15049.1|15052.1|15050.1|15052.8|15050.8|15050.8|15048.8|5
1642642920000|2022-01-20 01:42:00|15052.9|15050.9|15054.3|15052.3|15054.6|15052.6|15052.2|15050.2|32
1642642930000|2022-01-20 01:42:10|15054.4|15052.4|15052.3|15050.3|15054.6|15052.6|15052.2|15050.2|20
1642642940000|2022-01-20 01:42:20|15052.4|15050.4|15052.4|15050.4|15052.8|15050.8|15051.3|15049.3|17
1642642950000|2022-01-20 01:42:30|15052.3|15050.3|15054.6|15052.6|15054.9|15052.9|15052.2|15050.2|25
1642642960000|2022-01-20 01:42:40|15054.4|15052.4|15058.3|15056.3|15058.6|15056.6|15054.4|15052.4|33
1642642970000|2022-01-20 01:42:50|15058.4|15056.4|15059.2|15057.2|15059.8|15057.8|15058.1|15056.1|36
1642642980000|2022-01-20 01:43:00|15059.6|15057.6|15058.9|15056.9|15059.8|15057.8|15057.7|15055.7|9
1642642990000|2022-01-20 01:43:10|15058.8|15056.8|15059.4|15057.4|15059.8|15057.8|15058.7|15056.7|14
1642643000000|2022-01-20 01:43:20|15059.3|15057.3|15059.3|15057.3|15059.8|15057.8|15058.8|15056.8|5
1642643010000|2022-01-20 01:43:30|15059.2|15057.2|15060.6|15058.6|15061.7|15059.7|15059.2|15057.2|37
1642643020000|2022-01-20 01:43:40|15060.4|15058.4|15058.8|15056.8|15060.4|15058.4|15058.8|15056.8|11
1642643030000|2022-01-20 01:43:50|15059.6|15057.6|15059.8|15057.8|15060.7|15058.7|15059.6|15057.6|19
1642643040000|2022-01-20 01:44:00|15060.2|15058.2|15059.8|15057.8|15060.2|15058.2|15059.2|15057.2|6
1642643050000|2022-01-20 01:44:10|15059.9|15057.9|15059.6|15057.6|15060.2|15058.2|15059.3|15057.3|7
1642643060000|2022-01-20 01:44:20|15059.4|15057.4|15058.2|15056.2|15059.8|15057.8|15057.9|15055.9|15
1642643070000|2022-01-20 01:44:30|15057.8|15055.8|15057.7|15055.7|15058.8|15056.8|15056.4|15054.4|20
1642643080000|2022-01-20 01:44:40|15057.6|15055.6|15058.9|15056.9|15059.2|15057.2|15056.3|15054.3|13
1642643090000|2022-01-20 01:44:50|15059.1|15057.1|15058.1|15056.1|15059.2|15057.2|15056.9|15054.9|3
1642643100000|2022-01-20 01:45:00|15058.4|15056.4|15059.2|15057.2|15059.6|15057.6|15057.4|15055.4|3
1642643110000|2022-01-20 01:45:10|15059.4|15057.4|15059.9|15057.9|15060.4|15058.4|15058.9|15056.9|11
1642643120000|2022-01-20 01:45:20|15060.2|15058.2|15064.9|15062.9|15065.3|15063.3|15060.2|15058.2|60
1642643130000|2022-01-20 01:45:30|15065.2|15063.2|15065.4|15063.4|15066.2|15064.2|15064.4|15062.4|41
1642643140000|2022-01-20 01:45:40|15065.7|15063.7|15065.6|15063.6|15066.1|15064.1|15065.2|15063.2|13
1642643150000|2022-01-20 01:45:50|15065.7|15063.7|15068.4|15066.4|15068.6|15066.6|15065.4|15063.4|70
1642643160000|2022-01-20 01:46:00|15068.7|15066.7|15070.4|15068.4|15071.6|15069.6|15068.2|15066.2|117
1642643170000|2022-01-20 01:46:10|15069.9|15067.9|15071.4|15069.4|15071.7|15069.7|15069.4|15067.4|22
1642643180000|2022-01-20 01:46:20|15071.6|15069.6|15071.7|15069.7|15072.4|15070.4|15071.4|15069.4|21
1642643190000|2022-01-20 01:46:30|15072.3|15070.3|15072.4|15070.4|15072.6|15070.6|15071.4|15069.4|25
1642643200000|2022-01-20 01:46:40|15072.3|15070.3|15070.4|15068.4|15073.1|15071.1|15070.4|15068.4|56
1642643210000|2022-01-20 01:46:50|15070.3|15068.3|15072.2|15070.2|15072.2|15070.2|15069.6|15067.6|35
1642643220000|2022-01-20 01:47:00|15072.4|15070.4|15071.9|15069.9|15074.1|15072.1|15071.8|15069.8|53
1642643230000|2022-01-20 01:47:10|15072.3|15070.3|15069.9|15067.9|15072.6|15070.6|15069.9|15067.9|19
1642643240000|2022-01-20 01:47:20|15070.1|15068.1|15071.9|15069.9|15072.1|15070.1|15069.8|15067.8|51
1642643250000|2022-01-20 01:47:30|15072.2|15070.2|15073.4|15071.4|15074.2|15072.2|15071.2|15069.2|53
1642643260000|2022-01-20 01:47:40|15073.7|15071.7|15074.1|15072.1|15074.6|15072.6|15072.9|15070.9|34
1642643270000|2022-01-20 01:47:50|15073.6|15071.6|15073.2|15071.2|15074.1|15072.1|15072.3|15070.3|28
1642643280000|2022-01-20 01:48:00|15073.3|15071.3|15074.3|15072.3|15074.6|15072.6|15072.8|15070.8|17
1642643290000|2022-01-20 01:48:10|15074.4|15072.4|15075.8|15073.8|15076.3|15074.3|15073.9|15071.9|45
1642643300000|2022-01-20 01:48:20|15075.4|15073.4|15074.7|15072.7|15075.6|15073.6|15073.4|15071.4|13
1642643310000|2022-01-20 01:48:30|15074.6|15072.6|15074.4|15072.4|15075.1|15073.1|15074.3|15072.3|13
1642643320000|2022-01-20 01:48:40|15074.3|15072.3|15074.7|15072.7|15075.1|15073.1|15074.1|15072.1|15
1642643330000|2022-01-20 01:48:50|15074.4|15072.4|15075.4|15073.4|15075.9|15073.9|15074.4|15072.4|7
1642643340000|2022-01-20 01:49:00|15075.3|15073.3|15071.6|15069.6|15077.7|15075.7|15071.6|15069.6|100
1642643350000|2022-01-20 01:49:10|15071.7|15069.7|15072.8|15070.8|15073.7|15071.7|15071.3|15069.3|17
1642643360000|2022-01-20 01:49:20|15072.7|15070.7|15072.2|15070.2|15073.2|15071.2|15071.7|15069.7|12
1642643370000|2022-01-20 01:49:30|15072.1|15070.1|15072.1|15070.1|15073.3|15071.3|15071.6|15069.6|8
1642643380000|2022-01-20 01:49:40|15071.7|15069.7|15072.2|15070.2|15072.7|15070.7|15071.6|15069.6|19
1642643390000|2022-01-20 01:49:50|15072.1|15070.1|15070.9|15068.9|15072.1|15070.1|15070.9|15068.9|8
1642643400000|2022-01-20 01:50:00|15070.7|15068.7|15072.6|15070.6|15073.3|15071.3|15069.9|15067.9|26
1642643410000|2022-01-20 01:50:10|15071.9|15069.9|15069.6|15067.6|15072.2|15070.2|15069.6|15067.6|21
1642643420000|2022-01-20 01:50:20|15069.4|15067.4|15065.9|15063.9|15069.6|15067.6|15065.6|15063.6|50
1642643430000|2022-01-20 01:50:30|15066.4|15064.4|15067.4|15065.4|15067.4|15065.4|15065.9|15063.9|26
1642643440000|2022-01-20 01:50:40|15067.7|15065.7|15068.3|15066.3|15068.4|15066.4|15067.6|15065.6|16
1642643450000|2022-01-20 01:50:50|15068.2|15066.2|15065.3|15063.3|15068.2|15066.2|15064.7|15062.7|15
1642643460000|2022-01-20 01:51:00|15065.7|15063.7|15067.3|15065.3|15069.1|15067.1|15065.4|15063.4|24
1642643470000|2022-01-20 01:51:10|15067.4|15065.4|15068.4|15066.4|15068.8|15066.8|15067.2|15065.2|10
1642643480000|2022-01-20 01:51:20|15068.6|15066.6|15067.9|15065.9|15068.6|15066.6|15067.6|15065.6|9
1642643490000|2022-01-20 01:51:30|15068.1|15066.1|15067.9|15065.9|15069.1|15067.1|15067.9|15065.9|17
1642643500000|2022-01-20 01:51:40|15068.2|15066.2|15069.9|15067.9|15070.2|15068.2|15068.2|15066.2|14
1642643510000|2022-01-20 01:51:50|15069.8|15067.8|15069.8|15067.8|15069.8|15067.8|15069.4|15067.4|3
1642643520000|2022-01-20 01:52:00|15070.1|15068.1|15070.2|15068.2|15070.2|15068.2|15068.7|15066.7|11
1642643530000|2022-01-20 01:52:10|15070.3|15068.3|15070.2|15068.2|15070.6|15068.6|15069.6|15067.6|7
1642643540000|2022-01-20 01:52:20|15070.3|15068.3|15067.7|15065.7|15070.8|15068.8|15067.6|15065.6|5
1642643550000|2022-01-20 01:52:30|15067.8|15065.8|15069.4|15067.4|15069.4|15067.4|15067.4|15065.4|8
1642643560000|2022-01-20 01:52:40|15069.6|15067.6|15069.7|15067.7|15070.6|15068.6|15069.6|15067.6|17
1642643570000|2022-01-20 01:52:50|15069.6|15067.6|15069.2|15067.2|15069.9|15067.9|15069.2|15067.2|2
1642643580000|2022-01-20 01:53:00|15068.9|15066.9|15073.7|15071.7|15074.2|15072.2|15068.8|15066.8|121
1642643590000|2022-01-20 01:53:10|15073.8|15071.8|15072.1|15070.1|15074.1|15072.1|15072.1|15070.1|26
1642643600000|2022-01-20 01:53:20|15071.6|15069.6|15070.3|15068.3|15071.7|15069.7|15069.8|15067.8|10
1642643610000|2022-01-20 01:53:30|15070.6|15068.6|15070.4|15068.4|15070.8|15068.8|15069.9|15067.9|4
1642643620000|2022-01-20 01:53:40|15070.6|15068.6|15069.9|15067.9|15071.1|15069.1|15069.2|15067.2|10
1642643630000|2022-01-20 01:53:50|15070.1|15068.1|15068.6|15066.6|15070.3|15068.3|15068.2|15066.2|5
1642643640000|2022-01-20 01:54:00|15067.8|15065.8|15070.1|15068.1|15070.1|15068.1|15066.4|15064.4|20
1642643650000|2022-01-20 01:54:10|15069.9|15067.9|15068.7|15066.7|15070.1|15068.1|15068.4|15066.4|12
1642643660000|2022-01-20 01:54:20|15068.6|15066.6|15068.8|15066.8|15070.4|15068.4|15067.7|15065.7|33
1642643670000|2022-01-20 01:54:30|15068.7|15066.7|15068.9|15066.9|15070.1|15068.1|15068.4|15066.4|4
1642643680000|2022-01-20 01:54:40|15068.6|15066.6|15069.4|15067.4|15070.1|15068.1|15068.4|15066.4|3
1642643690000|2022-01-20 01:54:50|15068.9|15066.9|15071.4|15069.4|15071.4|15069.4|15068.9|15066.9|2
1642643700000|2022-01-20 01:55:00|15071.3|15069.3|15070.6|15068.6|15072.4|15070.4|15070.6|15068.6|14
1642643710000|2022-01-20 01:55:10|15069.8|15067.8|15069.2|15067.2|15069.8|15067.8|15068.8|15066.8|4
1642643720000|2022-01-20 01:55:20|15069.1|15067.1|15070.2|15068.2|15070.4|15068.4|15068.8|15066.8|3
1642643730000|2022-01-20 01:55:30|15070.3|15068.3|15072.6|15070.6|15072.6|15070.6|15070.3|15068.3|7
1642643740000|2022-01-20 01:55:40|15073.3|15071.3|15073.6|15071.6|15074.6|15072.6|15073.3|15071.3|38
1642643750000|2022-01-20 01:55:50|15073.4|15071.4|15073.1|15071.1|15073.8|15071.8|15072.7|15070.7|6
1642643760000|2022-01-20 01:56:00|15073.2|15071.2|15072.7|15070.7|15074.1|15072.1|15072.7|15070.7|13
1642643770000|2022-01-20 01:56:10|15072.6|15070.6|15071.8|15069.8|15072.6|15070.6|15071.7|15069.7|6
1642643780000|2022-01-20 01:56:20|15071.9|15069.9|15071.4|15069.4|15073.3|15071.3|15070.6|15068.6|15
1642643790000|2022-01-20 01:56:30|15071.6|15069.6|15071.9|15069.9|15072.6|15070.6|15071.6|15069.6|2
1642643800000|2022-01-20 01:56:40|15071.2|15069.2|15072.6|15070.6|15072.6|15070.6|15070.9|15068.9|13
1642643810000|2022-01-20 01:56:50|15073.3|15071.3|15073.8|15071.8|15073.8|15071.8|15072.7|15070.7|8
1642643820000|2022-01-20 01:57:00|15074.3|15072.3|15074.9|15072.9|15076.4|15074.4|15074.1|15072.1|41
1642643830000|2022-01-20 01:57:10|15075.1|15073.1|15073.9|15071.9|15075.1|15073.1|15073.6|15071.6|13
1642643840000|2022-01-20 01:57:20|15073.8|15071.8|15072.9|15070.9|15075.1|15073.1|15072.1|15070.1|15
1642643850000|2022-01-20 01:57:30|15072.8|15070.8|15070.7|15068.7|15072.8|15070.8|15070.7|15068.7|6
1642643860000|2022-01-20 01:57:40|15070.8|15068.8|15071.1|15069.1|15071.1|15069.1|15070.2|15068.2|11
1642643870000|2022-01-20 01:57:50|15071.2|15069.2|15069.7|15067.7|15071.6|15069.6|15069.7|15067.7|7
1642643880000|2022-01-20 01:58:00|15069.6|15067.6|15070.1|15068.1|15070.6|15068.6|15069.6|15067.6|5
1642643890000|2022-01-20 01:58:10|15069.7|15067.7|15069.7|15067.7|15069.9|15067.9|15069.4|15067.4|9
1642643900000|2022-01-20 01:58:20|15069.8|15067.8|15070.9|15068.9|15070.9|15068.9|15069.4|15067.4|12
1642643910000|2022-01-20 01:58:30|15071.1|15069.1|15069.2|15067.2|15071.4|15069.4|15068.1|15066.1|12
1642643920000|2022-01-20 01:58:40|15069.3|15067.3|15071.2|15069.2|15071.2|15069.2|15069.3|15067.3|6
1642643930000|2022-01-20 01:58:50|15071.3|15069.3|15071.7|15069.7|15072.8|15070.8|15071.1|15069.1|12
1642643940000|2022-01-20 01:59:00|15071.3|15069.3|15069.3|15067.3|15071.3|15069.3|15069.3|15067.3|9
1642643950000|2022-01-20 01:59:10|15069.7|15067.7|15067.9|15065.9|15069.7|15067.7|15067.8|15065.8|2
1642643960000|2022-01-20 01:59:20|15068.1|15066.1|15067.2|15065.2|15068.6|15066.6|15067.2|15065.2|6
1642643970000|2022-01-20 01:59:30|15067.3|15065.3|15067.7|15065.7|15067.9|15065.9|15066.9|15064.9|21
1642643980000|2022-01-20 01:59:40|15067.8|15065.8|15066.6|15064.6|15067.9|15065.9|15066.4|15064.4|11
1642643990000|2022-01-20 01:59:50|15066.8|15064.8|15068.9|15066.9|15068.9|15066.9|15066.8|15064.8|19
1642644000000|2022-01-20 02:00:00|15069.1|15067.1|15070.8|15068.8|15071.1|15069.1|15068.8|15066.8|13
1642644010000|2022-01-20 02:00:10|15070.7|15068.7|15073.3|15071.3|15074.6|15072.6|15069.8|15067.8|26
1642644020000|2022-01-20 02:00:20|15073.7|15071.7|15072.4|15070.4|15073.7|15071.7|15072.3|15070.3|12
1642644030000|2022-01-20 02:00:30|15072.7|15070.7|15073.9|15071.9|15074.2|15072.2|15072.7|15070.7|9
1642644040000|2022-01-20 02:00:40|15074.2|15072.2|15074.1|15072.1|15074.6|15072.6|15073.2|15071.2|7
1642644050000|2022-01-20 02:00:50|15073.9|15071.9|15073.6|15071.6|15074.2|15072.2|15072.9|15070.9|9
1642644060000|2022-01-20 02:01:00|15073.4|15071.4|15073.2|15071.2|15073.4|15071.4|15071.6|15069.6|21
1642644070000|2022-01-20 02:01:10|15073.1|15071.1|15075.8|15073.8|15076.2|15074.2|15072.7|15070.7|13
1642644080000|2022-01-20 02:01:20|15075.7|15073.7|15075.6|15073.6|15075.9|15073.9|15074.7|15072.7|15
1642644090000|2022-01-20 02:01:30|15075.3|15073.3|15075.7|15073.7|15076.7|15074.7|15075.3|15073.3|4
1642644100000|2022-01-20 02:01:40|15075.4|15073.4|15079.6|15077.6|15079.6|15077.6|15075.3|15073.3|53
1642644110000|2022-01-20 02:01:50|15079.4|15077.4|15082.6|15080.6|15083.1|15081.1|15078.8|15076.8|95
1642644120000|2022-01-20 02:02:00|15082.3|15080.3|15083.4|15081.4|15083.4|15081.4|15080.8|15078.8|46
1642644130000|2022-01-20 02:02:10|15084.2|15082.2|15083.7|15081.7|15084.6|15082.6|15082.8|15080.8|51
1642644140000|2022-01-20 02:02:20|15083.8|15081.8|15085.9|15083.9|15086.3|15084.3|15083.1|15081.1|102
1642644150000|2022-01-20 02:02:30|15086.1|15084.1|15085.6|15083.6|15086.4|15084.4|15085.1|15083.1|53
1642644160000|2022-01-20 02:02:40|15085.4|15083.4|15086.6|15084.6|15087.7|15085.7|15084.9|15082.9|92
1642644170000|2022-01-20 02:02:50|15086.7|15084.7|15084.7|15082.7|15087.2|15085.2|15084.2|15082.2|65
1642644180000|2022-01-20 02:03:00|15084.6|15082.6|15084.9|15082.9|15085.3|15083.3|15083.2|15081.2|28
1642644190000|2022-01-20 02:03:10|15085.3|15083.3|15086.2|15084.2|15088.8|15086.8|15083.9|15081.9|198
1642644200000|2022-01-20 02:03:20|15085.8|15083.8|15086.4|15084.4|15086.4|15084.4|15084.8|15082.8|17
1642644210000|2022-01-20 02:03:30|15086.1|15084.1|15085.6|15083.6|15087.4|15085.4|15085.4|15083.4|25
1642644220000|2022-01-20 02:03:40|15085.7|15083.7|15084.3|15082.3|15087.1|15085.1|15084.3|15082.3|19
1642644230000|2022-01-20 02:03:50|15084.4|15082.4|15086.2|15084.2|15086.2|15084.2|15084.3|15082.3|19
1642644240000|2022-01-20 02:04:00|15086.1|15084.1|15087.3|15085.3|15087.4|15085.4|15085.7|15083.7|24
1642644250000|2022-01-20 02:04:10|15087.1|15085.1|15086.6|15084.6|15087.2|15085.2|15086.6|15084.6|10
1642644260000|2022-01-20 02:04:20|15086.4|15084.4|15087.9|15085.9|15087.9|15085.9|15085.4|15083.4|50
1642644270000|2022-01-20 02:04:30|15087.7|15085.7|15087.2|15085.2|15088.2|15086.2|15087.2|15085.2|8
1642644280000|2022-01-20 02:04:40|15087.3|15085.3|15087.3|15085.3|15087.8|15085.8|15086.4|15084.4|17
1642644290000|2022-01-20 02:04:50|15087.2|15085.2|15086.3|15084.3|15087.4|15085.4|15085.9|15083.9|23
1642644300000|2022-01-20 02:05:00|15086.4|15084.4|15087.9|15085.9|15088.6|15086.6|15085.6|15083.6|45
1642644310000|2022-01-20 02:05:10|15088.1|15086.1|15089.2|15087.2|15089.6|15087.6|15086.8|15084.8|21
1642644320000|2022-01-20 02:05:20|15089.3|15087.3|15088.3|15086.3|15089.4|15087.4|15088.2|15086.2|14
1642644330000|2022-01-20 02:05:30|15088.4|15086.4|15086.9|15084.9|15089.1|15087.1|15086.6|15084.6|18
1642644340000|2022-01-20 02:05:40|15087.6|15085.6|15088.1|15086.1|15088.9|15086.9|15087.2|15085.2|20
1642644350000|2022-01-20 02:05:50|15087.9|15085.9|15086.6|15084.6|15087.9|15085.9|15086.6|15084.6|6
1642644360000|2022-01-20 02:06:00|15086.7|15084.7|15087.2|15085.2|15088.6|15086.6|15086.7|15084.7|11
1642644370000|2022-01-20 02:06:10|15087.3|15085.3|15084.9|15082.9|15087.3|15085.3|15084.8|15082.8|17
1642644380000|2022-01-20 02:06:20|15085.3|15083.3|15085.8|15083.8|15086.1|15084.1|15085.1|15083.1|8
1642644390000|2022-01-20 02:06:30|15085.7|15083.7|15084.9|15082.9|15085.8|15083.8|15084.4|15082.4|13
1642644400000|2022-01-20 02:06:40|15084.8|15082.8|15084.3|15082.3|15084.9|15082.9|15084.3|15082.3|13
1642644410000|2022-01-20 02:06:50|15084.7|15082.7|15084.9|15082.9|15085.6|15083.6|15084.7|15082.7|6
1642644420000|2022-01-20 02:07:00|15084.8|15082.8|15083.9|15081.9|15085.3|15083.3|15083.7|15081.7|13
1642644430000|2022-01-20 02:07:10|15083.8|15081.8|15084.6|15082.6|15085.2|15083.2|15083.8|15081.8|14
1642644440000|2022-01-20 02:07:20|15084.4|15082.4|15085.8|15083.8|15085.8|15083.8|15084.2|15082.2|7
1642644450000|2022-01-20 02:07:30|15085.9|15083.9|15086.3|15084.3|15086.6|15084.6|15085.3|15083.3|12
1642644460000|2022-01-20 02:07:40|15086.4|15084.4|15085.7|15083.7|15086.4|15084.4|15085.1|15083.1|5
1642644470000|2022-01-20 02:07:50|15085.4|15083.4|15085.9|15083.9|15086.2|15084.2|15085.4|15083.4|5
1642644480000|2022-01-20 02:08:00|15085.7|15083.7|15084.4|15082.4|15085.9|15083.9|15084.3|15082.3|13
1642644490000|2022-01-20 02:08:10|15084.6|15082.6|15084.3|15082.3|15085.6|15083.6|15084.3|15082.3|10
1642644500000|2022-01-20 02:08:20|15083.8|15081.8|15083.6|15081.6|15084.2|15082.2|15082.7|15080.7|18
1642644510000|2022-01-20 02:08:30|15083.8|15081.8|15084.2|15082.2|15085.1|15083.1|15083.8|15081.8|19
1642644520000|2022-01-20 02:08:40|15084.1|15082.1|15083.7|15081.7|15084.8|15082.8|15083.6|15081.6|8
1642644530000|2022-01-20 02:08:50|15083.6|15081.6|15083.1|15081.1|15084.2|15082.2|15082.6|15080.6|9
1642644540000|2022-01-20 02:09:00|15083.3|15081.3|15084.3|15082.3|15084.8|15082.8|15083.3|15081.3|9
1642644550000|2022-01-20 02:09:10|15084.4|15082.4|15084.4|15082.4|15084.8|15082.8|15083.9|15081.9|6
1642644560000|2022-01-20 02:09:20|15084.6|15082.6|15084.3|15082.3|15084.6|15082.6|15084.2|15082.2|7
1642644570000|2022-01-20 02:09:30|15084.4|15082.4|15085.4|15083.4|15086.1|15084.1|15084.2|15082.2|28
1642644580000|2022-01-20 02:09:40|15085.6|15083.6|15085.4|15083.4|15086.4|15084.4|15085.4|15083.4|2
1642644590000|2022-01-20 02:09:50|15085.3|15083.3|15084.6|15082.6|15085.4|15083.4|15084.3|15082.3|2
1642644600000|2022-01-20 02:10:00|15084.4|15082.4|15088.9|15086.9|15088.9|15086.9|15084.4|15082.4|29
1642644610000|2022-01-20 02:10:10|15089.2|15087.2|15089.2|15087.2|15090.8|15088.8|15089.2|15087.2|159
1642644620000|2022-01-20 02:10:20|15089.3|15087.3|15086.9|15084.9|15089.4|15087.4|15086.4|15084.4|15
1642644630000|2022-01-20 02:10:30|15087.2|15085.2|15086.4|15084.4|15087.7|15085.7|15086.1|15084.1|25
1642644640000|2022-01-20 02:10:40|15086.6|15084.6|15084.1|15082.1|15086.9|15084.9|15084.1|15082.1|29
1642644650000|2022-01-20 02:10:50|15083.8|15081.8|15086.1|15084.1|15086.2|15084.2|15083.8|15081.8|10
1642644660000|2022-01-20 02:11:00|15085.6|15083.6|15084.6|15082.6|15086.3|15084.3|15084.4|15082.4|9
1642644670000|2022-01-20 02:11:10|15084.4|15082.4|15084.6|15082.6|15085.1|15083.1|15083.8|15081.8|21
1642644680000|2022-01-20 02:11:20|15084.4|15082.4|15084.2|15082.2|15084.7|15082.7|15084.1|15082.1|13
1642644690000|2022-01-20 02:11:30|15083.8|15081.8|15085.9|15083.9|15086.4|15084.4|15083.8|15081.8|17
1642644700000|2022-01-20 02:11:40|15086.1|15084.1|15085.7|15083.7|15087.9|15085.9|15084.9|15082.9|16
1642644710000|2022-01-20 02:11:50|15085.6|15083.6|15084.4|15082.4|15085.6|15083.6|15084.4|15082.4|2
1642644720000|2022-01-20 02:12:00|15084.3|15082.3|15084.2|15082.2|15084.7|15082.7|15083.4|15081.4|17
1642644730000|2022-01-20 02:12:10|15084.3|15082.3|15084.3|15082.3|15084.6|15082.6|15084.3|15082.3|3
1642644740000|2022-01-20 02:12:20|15086.7|15084.7|15091.7|15089.7|15092.6|15090.6|15086.7|15084.7|87
1642644750000|2022-01-20 02:12:30|15091.6|15089.6|15088.9|15086.9|15091.6|15089.6|15088.2|15086.2|21
1642644760000|2022-01-20 02:12:40|15088.8|15086.8|15090.2|15088.2|15090.4|15088.4|15088.2|15086.2|56
1642644770000|2022-01-20 02:12:50|15090.1|15088.1|15090.1|15088.1|15091.3|15089.3|15089.7|15087.7|8
1642644780000|2022-01-20 02:13:00|15089.9|15087.9|15088.4|15086.4|15090.1|15088.1|15088.4|15086.4|10
1642644790000|2022-01-20 02:13:10|15088.6|15086.6|15088.4|15086.4|15088.9|15086.9|15088.2|15086.2|8
1642644800000|2022-01-20 02:13:20|15088.6|15086.6|15087.7|15085.7|15089.6|15087.6|15086.7|15084.7|32
1642644810000|2022-01-20 02:13:30|15087.8|15085.8|15087.6|15085.6|15088.9|15086.9|15087.3|15085.3|5
1642644820000|2022-01-20 02:13:40|15087.8|15085.8|15087.9|15085.9|15089.1|15087.1|15087.7|15085.7|8
1642644830000|2022-01-20 02:13:50|15088.1|15086.1|15089.8|15087.8|15090.2|15088.2|15087.8|15085.8|3
1642644840000|2022-01-20 02:14:00|15089.7|15087.7|15086.4|15084.4|15089.7|15087.7|15086.4|15084.4|22
1642644850000|2022-01-20 02:14:10|15086.2|15084.2|15086.4|15084.4|15087.1|15085.1|15086.2|15084.2|4
1642644860000|2022-01-20 02:14:20|15086.3|15084.3|15085.4|15083.4|15086.6|15084.6|15085.2|15083.2|7
1642644870000|2022-01-20 02:14:30|15085.3|15083.3|15086.1|15084.1|15086.4|15084.4|15083.8|15081.8|18
1642644880000|2022-01-20 02:14:40|15085.7|15083.7|15083.8|15081.8|15085.7|15083.7|15083.8|15081.8|13
1642644890000|2022-01-20 02:14:50|15083.9|15081.9|15082.2|15080.2|15084.2|15082.2|15081.8|15079.8|27
1642644900000|2022-01-20 02:15:00|15082.1|15080.1|15083.2|15081.2|15084.6|15082.6|15081.7|15079.7|26
1642644910000|2022-01-20 02:15:10|15082.8|15080.8|15082.2|15080.2|15083.1|15081.1|15081.7|15079.7|17
1642644920000|2022-01-20 02:15:20|15082.1|15080.1|15083.4|15081.4|15083.4|15081.4|15081.9|15079.9|14
1642644930000|2022-01-20 02:15:30|15083.6|15081.6|15083.3|15081.3|15083.8|15081.8|15082.1|15080.1|5
1642644940000|2022-01-20 02:15:40|15083.4|15081.4|15084.2|15082.2|15084.7|15082.7|15082.9|15080.9|11
1642644950000|2022-01-20 02:15:50|15083.9|15081.9|15084.9|15082.9|15085.8|15083.8|15083.9|15081.9|21
1642644960000|2022-01-20 02:16:00|15084.7|15082.7|15087.1|15085.1|15087.1|15085.1|15084.4|15082.4|17
1642644970000|2022-01-20 02:16:10|15086.9|15084.9|15084.4|15082.4|15086.9|15084.9|15084.3|15082.3|15
1642644980000|2022-01-20 02:16:20|15084.3|15082.3|15084.4|15082.4|15084.7|15082.7|15082.9|15080.9|21
1642644990000|2022-01-20 02:16:30|15084.7|15082.7|15084.9|15082.9|15085.2|15083.2|15083.2|15081.2|14
1642645000000|2022-01-20 02:16:40|15084.7|15082.7|15084.6|15082.6|15084.8|15082.8|15083.6|15081.6|5
1642645010000|2022-01-20 02:16:50|15084.7|15082.7|15085.4|15083.4|15085.6|15083.6|15084.6|15082.6|10
1642645020000|2022-01-20 02:17:00|15085.6|15083.6|15084.8|15082.8|15085.6|15083.6|15084.2|15082.2|9
1642645030000|2022-01-20 02:17:10|15084.7|15082.7|15087.6|15085.6|15087.7|15085.7|15084.4|15082.4|11
1642645040000|2022-01-20 02:17:20|15088.2|15086.2|15086.9|15084.9|15088.7|15086.7|15086.7|15084.7|11
1642645050000|2022-01-20 02:17:30|15087.1|15085.1|15087.6|15085.6|15087.9|15085.9|15086.4|15084.4|21
1642645060000|2022-01-20 02:17:40|15087.4|15085.4|15089.6|15087.6|15089.8|15087.8|15086.9|15084.9|38
1642645070000|2022-01-20 02:17:50|15089.7|15087.7|15093.2|15091.2|15094.7|15092.7|15089.7|15087.7|161
1642645080000|2022-01-20 02:18:00|15093.1|15091.1|15095.2|15093.2|15095.2|15093.2|15092.3|15090.3|34
1642645090000|2022-01-20 02:18:10|15095.3|15093.3|15096.1|15094.1|15096.4|15094.4|15094.7|15092.7|52
1642645100000|2022-01-20 02:18:20|15095.3|15093.3|15093.3|15091.3|15096.1|15094.1|15093.3|15091.3|32
1642645110000|2022-01-20 02:18:30|15093.4|15091.4|15094.8|15092.8|15095.2|15093.2|15092.3|15090.3|48
1642645120000|2022-01-20 02:18:40|15095.6|15093.6|15095.4|15093.4|15095.6|15093.6|15095.3|15093.3|12
1642645130000|2022-01-20 02:18:50|15095.3|15093.3|15092.7|15090.7|15095.6|15093.6|15092.6|15090.6|8
1642645140000|2022-01-20 02:19:00|15092.6|15090.6|15092.3|15090.3|15093.7|15091.7|15092.1|15090.1|19
1642645150000|2022-01-20 02:19:10|15092.2|15090.2|15090.8|15088.8|15092.3|15090.3|15090.6|15088.6|20
1642645160000|2022-01-20 02:19:20|15090.9|15088.9|15091.3|15089.3|15091.7|15089.7|15090.9|15088.9|7
1642645170000|2022-01-20 02:19:30|15091.4|15089.4|15091.3|15089.3|15091.4|15089.4|15090.9|15088.9|9
1642645180000|2022-01-20 02:19:40|15091.4|15089.4|15091.9|15089.9|15092.6|15090.6|15091.4|15089.4|15
1642645190000|2022-01-20 02:19:50|15092.1|15090.1|15090.9|15088.9|15092.4|15090.4|15090.9|15088.9|8
1642645200000|2022-01-20 02:20:00|15090.8|15088.8|15091.1|15089.1|15091.1|15089.1|15090.6|15088.6|9
1642645210000|2022-01-20 02:20:10|15091.2|15089.2|15090.6|15088.6|15091.6|15089.6|15090.6|15088.6|8
1642645220000|2022-01-20 02:20:20|15090.7|15088.7|15090.6|15088.6|15090.7|15088.7|15089.7|15087.7|13
1642645230000|2022-01-20 02:20:30|15090.7|15088.7|15091.2|15089.2|15091.6|15089.6|15089.9|15087.9|39
1642645240000|2022-01-20 02:20:40|15091.1|15089.1|15090.2|15088.2|15091.1|15089.1|15090.1|15088.1|8
1642645250000|2022-01-20 02:20:50|15090.1|15088.1|15088.7|15086.7|15090.2|15088.2|15088.7|15086.7|44
1642645260000|2022-01-20 02:21:00|15088.9|15086.9|15086.4|15084.4|15089.3|15087.3|15086.2|15084.2|48
1642645270000|2022-01-20 02:21:10|15086.6|15084.6|15084.6|15082.6|15086.6|15084.6|15082.9|15080.9|103
1642645280000|2022-01-20 02:21:20|15084.3|15082.3|15085.2|15083.2|15086.8|15084.8|15084.3|15082.3|19
1642645290000|2022-01-20 02:21:30|15085.3|15083.3|15086.6|15084.6|15086.9|15084.9|15085.2|15083.2|3
1642645300000|2022-01-20 02:21:40|15086.4|15084.4|15085.9|15083.9|15087.1|15085.1|15085.1|15083.1|15
1642645310000|2022-01-20 02:21:50|15085.8|15083.8|15085.9|15083.9|15086.2|15084.2|15085.1|15083.1|6
1642645320000|2022-01-20 02:22:00|15085.3|15083.3|15085.9|15083.9|15086.3|15084.3|15084.9|15082.9|10
1642645330000|2022-01-20 02:22:10|15085.8|15083.8|15085.4|15083.4|15085.9|15083.9|15084.4|15082.4|11
1642645340000|2022-01-20 02:22:20|15085.6|15083.6|15084.8|15082.8|15085.7|15083.7|15084.4|15082.4|9
1642645350000|2022-01-20 02:22:30|15084.7|15082.7|15084.7|15082.7|15085.3|15083.3|15084.4|15082.4|11
1642645360000|2022-01-20 02:22:40|15084.8|15082.8|15085.6|15083.6|15085.7|15083.7|15084.7|15082.7|12
1642645370000|2022-01-20 02:22:50|15085.7|15083.7|15086.8|15084.8|15087.1|15085.1|15085.7|15083.7|13
1642645380000|2022-01-20 02:23:00|15086.9|15084.9|15088.7|15086.7|15089.7|15087.7|15086.9|15084.9|22
1642645390000|2022-01-20 02:23:10|15088.4|15086.4|15087.8|15085.8|15088.4|15086.4|15086.9|15084.9|1
1642645400000|2022-01-20 02:23:20|15087.7|15085.7|15086.8|15084.8|15087.8|15085.8|15086.8|15084.8|4
1642645410000|2022-01-20 02:23:30|15086.7|15084.7|15086.7|15084.7|15086.9|15084.9|15086.1|15084.1|7
1642645420000|2022-01-20 02:23:40|15086.6|15084.6|15087.4|15085.4|15087.8|15085.8|15086.6|15084.6|5
1642645430000|2022-01-20 02:23:50|15087.6|15085.6|15087.1|15085.1|15088.8|15086.8|15086.9|15084.9|13
1642645440000|2022-01-20 02:24:00|15087.2|15085.2|15087.8|15085.8|15087.9|15085.9|15086.9|15084.9|5
1642645450000|2022-01-20 02:24:10|15087.7|15085.7|15086.7|15084.7|15087.8|15085.8|15086.7|15084.7|1
1642645460000|2022-01-20 02:24:20|15086.4|15084.4|15085.4|15083.4|15086.4|15084.4|15085.3|15083.3|10
1642645470000|2022-01-20 02:24:30|15085.8|15083.8|15085.7|15083.7|15085.9|15083.9|15085.2|15083.2|4
1642645480000|2022-01-20 02:24:40|15085.8|15083.8|15086.7|15084.7|15087.2|15085.2|15085.8|15083.8|1
1642645490000|2022-01-20 02:24:50|15086.6|15084.6|15088.4|15086.4|15089.1|15087.1|15086.6|15084.6|18
1642645500000|2022-01-20 02:25:00|15088.3|15086.3|15087.7|15085.7|15088.3|15086.3|15086.8|15084.8|9
1642645510000|2022-01-20 02:25:10|15087.2|15085.2|15086.7|15084.7|15087.3|15085.3|15086.1|15084.1|3
1642645520000|2022-01-20 02:25:20|15086.8|15084.8|15086.9|15084.9|15087.1|15085.1|15086.8|15084.8|1
1642645530000|2022-01-20 02:25:30|15086.8|15084.8|15084.8|15082.8|15086.8|15084.8|15084.8|15082.8|11
1642645540000|2022-01-20 02:25:40|15085.1|15083.1|15085.6|15083.6|15086.2|15084.2|15084.8|15082.8|9
1642645550000|2022-01-20 02:25:50|15085.4|15083.4|15085.2|15083.2|15085.6|15083.6|15084.7|15082.7|10
1642645560000|2022-01-20 02:26:00|15085.3|15083.3|15083.9|15081.9|15085.6|15083.6|15083.9|15081.9|10
1642645570000|2022-01-20 02:26:10|15083.7|15081.7|15085.4|15083.4|15085.6|15083.6|15083.7|15081.7|7
1642645580000|2022-01-20 02:26:20|15085.6|15083.6|15086.2|15084.2|15087.1|15085.1|15084.8|15082.8|29
1642645590000|2022-01-20 02:26:30|15086.7|15084.7|15084.7|15082.7|15086.7|15084.7|15084.7|15082.7|19
1642645600000|2022-01-20 02:26:40|15084.8|15082.8|15085.2|15083.2|15086.1|15084.1|15084.8|15082.8|36
1642645610000|2022-01-20 02:26:50|15085.3|15083.3|15083.7|15081.7|15085.9|15083.9|15083.1|15081.1|13
1642645620000|2022-01-20 02:27:00|15083.6|15081.6|15084.8|15082.8|15084.8|15082.8|15083.1|15081.1|7
1642645630000|2022-01-20 02:27:10|15084.7|15082.7|15085.4|15083.4|15085.7|15083.7|15084.2|15082.2|10
1642645640000|2022-01-20 02:27:20|15085.8|15083.8|15084.7|15082.7|15086.1|15084.1|15084.7|15082.7|4
1642645650000|2022-01-20 02:27:30|15084.1|15082.1|15084.8|15082.8|15085.2|15083.2|15084.1|15082.1|1
1642645660000|2022-01-20 02:27:40|15084.6|15082.6|15084.6|15082.6|15084.8|15082.8|15084.3|15082.3|0
1642645670000|2022-01-20 02:27:50|15084.4|15082.4|15087.1|15085.1|15087.7|15085.7|15084.1|15082.1|36
1642645680000|2022-01-20 02:28:00|15086.9|15084.9|15085.3|15083.3|15086.9|15084.9|15085.1|15083.1|14
1642645690000|2022-01-20 02:28:10|15085.2|15083.2|15086.3|15084.3|15086.6|15084.6|15084.7|15082.7|4
1642645700000|2022-01-20 02:28:20|15086.6|15084.6|15086.6|15084.6|15086.6|15084.6|15084.8|15082.8|4
1642645710000|2022-01-20 02:28:30|15086.3|15084.3|15085.9|15083.9|15086.3|15084.3|15085.6|15083.6|3
1642645720000|2022-01-20 02:28:40|15086.1|15084.1|15085.8|15083.8|15086.7|15084.7|15085.2|15083.2|19
1642645730000|2022-01-20 02:28:50|15085.7|15083.7|15085.1|15083.1|15085.7|15083.7|15084.8|15082.8|6
1642645740000|2022-01-20 02:29:00|15084.9|15082.9|15088.8|15086.8|15089.6|15087.6|15084.9|15082.9|28
1642645750000|2022-01-20 02:29:10|15088.7|15086.7|15086.9|15084.9|15088.7|15086.7|15086.9|15084.9|7
1642645760000|2022-01-20 02:29:20|15086.8|15084.8|15084.1|15082.1|15087.1|15085.1|15083.3|15081.3|24
1642645770000|2022-01-20 02:29:30|15083.9|15081.9|15084.6|15082.6|15084.9|15082.9|15083.2|15081.2|9
1642645780000|2022-01-20 02:29:40|15084.4|15082.4|15083.6|15081.6|15084.4|15082.4|15083.1|15081.1|5
1642645790000|2022-01-20 02:29:50|15083.3|15081.3|15083.9|15081.9|15084.6|15082.6|15082.9|15080.9|15
1642645800000|2022-01-20 02:30:00|15083.8|15081.8|15084.4|15082.4|15084.9|15082.9|15083.1|15081.1|13
1642645810000|2022-01-20 02:30:10|15084.3|15082.3|15084.3|15082.3|15084.7|15082.7|15082.9|15080.9|8
1642645820000|2022-01-20 02:30:20|15084.4|15082.4|15082.3|15080.3|15084.9|15082.9|15082.3|15080.3|15
1642645830000|2022-01-20 02:30:30|15081.9|15079.9|15083.3|15081.3|15083.6|15081.6|15081.9|15079.9|11
1642645840000|2022-01-20 02:30:40|15083.2|15081.2|15083.3|15081.3|15083.3|15081.3|15082.1|15080.1|18
1642645850000|2022-01-20 02:30:50|15082.9|15080.9|15080.9|15078.9|15083.2|15081.2|15080.9|15078.9|30
1642645860000|2022-01-20 02:31:00|15080.8|15078.8|15083.2|15081.2|15083.2|15081.2|15080.6|15078.6|41
1642645870000|2022-01-20 02:31:10|15082.9|15080.9|15083.6|15081.6|15083.6|15081.6|15081.6|15079.6|17
1642645880000|2022-01-20 02:31:20|15083.4|15081.4|15082.3|15080.3|15083.6|15081.6|15082.3|15080.3|6
1642645890000|2022-01-20 02:31:30|15083.3|15081.3|15084.4|15082.4|15084.7|15082.7|15082.9|15080.9|19
1642645900000|2022-01-20 02:31:40|15084.3|15082.3|15084.7|15082.7|15085.3|15083.3|15083.9|15081.9|11
1642645910000|2022-01-20 02:31:50|15084.4|15082.4|15084.9|15082.9|15084.9|15082.9|15083.9|15081.9|16
1642645920000|2022-01-20 02:32:00|15085.2|15083.2|15086.2|15084.2|15086.8|15084.8|15084.9|15082.9|17
1642645930000|2022-01-20 02:32:10|15086.4|15084.4|15087.2|15085.2|15087.3|15085.3|15086.4|15084.4|12
1642645940000|2022-01-20 02:32:20|15087.1|15085.1|15086.8|15084.8|15087.2|15085.2|15086.4|15084.4|8
1642645950000|2022-01-20 02:32:30|15086.9|15084.9|15088.6|15086.6|15088.7|15086.7|15086.8|15084.8|17
1642645960000|2022-01-20 02:32:40|15088.8|15086.8|15088.1|15086.1|15088.9|15086.9|15087.7|15085.7|8
1642645970000|2022-01-20 02:32:50|15088.2|15086.2|15086.9|15084.9|15088.2|15086.2|15086.7|15084.7|12
1642645980000|2022-01-20 02:33:00|15087.2|15085.2|15087.3|15085.3|15087.7|15085.7|15086.6|15084.6|14
1642645990000|2022-01-20 02:33:10|15087.2|15085.2|15087.6|15085.6|15087.9|15085.9|15086.8|15084.8|4
1642646000000|2022-01-20 02:33:20|15087.2|15085.2|15087.2|15085.2|15087.7|15085.7|15086.7|15084.7|12
1642646010000|2022-01-20 02:33:30|15087.1|15085.1|15088.2|15086.2|15088.2|15086.2|15086.8|15084.8|6
1642646020000|2022-01-20 02:33:40|15088.1|15086.1|15090.3|15088.3|15090.3|15088.3|15088.1|15086.1|20
1642646030000|2022-01-20 02:33:50|15090.1|15088.1|15092.4|15090.4|15093.3|15091.3|15089.4|15087.4|107
1642646040000|2022-01-20 02:34:00|15092.6|15090.6|15092.6|15090.6|15092.8|15090.8|15091.1|15089.1|12
1642646050000|2022-01-20 02:34:10|15092.1|15090.1|15091.1|15089.1|15092.3|15090.3|15090.9|15088.9|15
1642646060000|2022-01-20 02:34:20|15091.2|15089.2|15090.4|15088.4|15091.3|15089.3|15089.9|15087.9|8
1642646070000|2022-01-20 02:34:30|15090.2|15088.2|15089.7|15087.7|15090.9|15088.9|15089.3|15087.3|8
1642646080000|2022-01-20 02:34:40|15089.6|15087.6|15090.6|15088.6|15090.9|15088.9|15089.6|15087.6|15
1642646090000|2022-01-20 02:34:50|15090.4|15088.4|15091.9|15089.9|15092.1|15090.1|15090.2|15088.2|6
1642646100000|2022-01-20 02:35:00|15092.1|15090.1|15091.7|15089.7|15092.9|15090.9|15091.4|15089.4|20
1642646110000|2022-01-20 02:35:10|15091.8|15089.8|15091.1|15089.1|15092.8|15090.8|15090.9|15088.9|11
1642646120000|2022-01-20 02:35:20|15091.2|15089.2|15091.4|15089.4|15092.4|15090.4|15091.1|15089.1|3
1642646130000|2022-01-20 02:35:30|15091.6|15089.6|15091.3|15089.3|15091.6|15089.6|15090.8|15088.8|4
1642646140000|2022-01-20 02:35:40|15091.6|15089.6|15090.4|15088.4|15091.6|15089.6|15090.4|15088.4|10
1642646150000|2022-01-20 02:35:50|15090.3|15088.3|15089.6|15087.6|15090.4|15088.4|15089.3|15087.3|12
1642646160000|2022-01-20 02:36:00|15090.1|15088.1|15091.7|15089.7|15092.7|15090.7|15090.1|15088.1|14
1642646170000|2022-01-20 02:36:10|15091.9|15089.9|15091.3|15089.3|15091.9|15089.9|15090.3|15088.3|5
1642646180000|2022-01-20 02:36:20|15091.2|15089.2|15092.8|15090.8|15093.8|15091.8|15091.2|15089.2|20
1642646190000|2022-01-20 02:36:30|15092.9|15090.9|15093.8|15091.8|15093.8|15091.8|15092.4|15090.4|14
1642646200000|2022-01-20 02:36:40|15093.4|15091.4|15094.2|15092.2|15094.2|15092.2|15093.4|15091.4|23
1642646210000|2022-01-20 02:36:50|15094.4|15092.4|15095.3|15093.3|15095.3|15093.3|15094.1|15092.1|22
1642646220000|2022-01-20 02:37:00|15094.4|15092.4|15093.7|15091.7|15096.7|15094.7|15093.4|15091.4|59
1642646230000|2022-01-20 02:37:10|15093.3|15091.3|15093.7|15091.7|15094.1|15092.1|15093.2|15091.2|11
1642646240000|2022-01-20 02:37:20|15093.6|15091.6|15093.7|15091.7|15093.9|15091.9|15092.8|15090.8|8
1642646250000|2022-01-20 02:37:30|15093.6|15091.6|15095.3|15093.3|15095.4|15093.4|15093.6|15091.6|16
1642646260000|2022-01-20 02:37:40|15095.2|15093.2|15095.4|15093.4|15095.4|15093.4|15094.4|15092.4|6
1642646270000|2022-01-20 02:37:50|15095.6|15093.6|15095.1|15093.1|15096.3|15094.3|15095.1|15093.1|14
1642646280000|2022-01-20 02:38:00|15095.3|15093.3|15095.6|15093.6|15095.8|15093.8|15094.9|15092.9|10
1642646290000|2022-01-20 02:38:10|15095.4|15093.4|15095.1|15093.1|15095.4|15093.4|15094.3|15092.3|16
1642646300000|2022-01-20 02:38:20|15095.2|15093.2|15092.9|15090.9|15095.2|15093.2|15092.6|15090.6|30
1642646310000|2022-01-20 02:38:30|15092.8|15090.8|15094.1|15092.1|15094.1|15092.1|15092.8|15090.8|3
1642646320000|2022-01-20 02:38:40|15093.9|15091.9|15093.4|15091.4|15094.1|15092.1|15093.3|15091.3|4
1642646330000|2022-01-20 02:38:50|15093.6|15091.6|15094.1|15092.1|15094.4|15092.4|15093.4|15091.4|7
1642646340000|2022-01-20 02:39:00|15093.9|15091.9|15093.9|15091.9|15094.3|15092.3|15093.1|15091.1|9
1642646350000|2022-01-20 02:39:10|15094.1|15092.1|15094.8|15092.8|15095.1|15093.1|15094.1|15092.1|12
1642646360000|2022-01-20 02:39:20|15094.9|15092.9|15092.6|15090.6|15095.1|15093.1|15092.6|15090.6|8
1642646370000|2022-01-20 02:39:30|15092.4|15090.4|15091.7|15089.7|15092.4|15090.4|15091.4|15089.4|19
1642646380000|2022-01-20 02:39:40|15091.8|15089.8|15091.4|15089.4|15091.8|15089.8|15091.1|15089.1|7
1642646390000|2022-01-20 02:39:50|15091.7|15089.7|15092.1|15090.1|15092.6|15090.6|15091.3|15089.3|9
1642646400000|2022-01-20 02:40:00|15091.6|15089.6|15091.8|15089.8|15091.9|15089.9|15091.3|15089.3|8
1642646410000|2022-01-20 02:40:10|15091.9|15089.9|15090.2|15088.2|15091.9|15089.9|15090.1|15088.1|11
1642646420000|2022-01-20 02:40:20|15090.4|15088.4|15090.8|15088.8|15091.1|15089.1|15090.3|15088.3|8
1642646430000|2022-01-20 02:40:30|15091.1|15089.1|15089.8|15087.8|15091.3|15089.3|15089.6|15087.6|5
1642646440000|2022-01-20 02:40:40|15090.4|15088.4|15090.7|15088.7|15090.9|15088.9|15090.4|15088.4|4
1642646450000|2022-01-20 02:40:50|15090.6|15088.6|15090.1|15088.1|15090.6|15088.6|15089.8|15087.8|8
1642646460000|2022-01-20 02:41:00|15090.2|15088.2|15092.7|15090.7|15092.7|15090.7|15090.2|15088.2|19
1642646470000|2022-01-20 02:41:10|15092.4|15090.4|15093.6|15091.6|15094.1|15092.1|15092.4|15090.4|23
1642646480000|2022-01-20 02:41:20|15093.3|15091.3|15093.7|15091.7|15094.8|15092.8|15093.1|15091.1|14
1642646490000|2022-01-20 02:41:30|15093.8|15091.8|15093.7|15091.7|15094.1|15092.1|15093.6|15091.6|6
1642646500000|2022-01-20 02:41:40|15093.9|15091.9|15092.4|15090.4|15093.9|15091.9|15092.4|15090.4|5
1642646510000|2022-01-20 02:41:50|15092.6|15090.6|15092.7|15090.7|15092.7|15090.7|15092.6|15090.6|2
1642646520000|2022-01-20 02:42:00|15092.6|15090.6|15093.9|15091.9|15094.4|15092.4|15092.6|15090.6|21
1642646530000|2022-01-20 02:42:10|15093.8|15091.8|15092.6|15090.6|15093.9|15091.9|15091.9|15089.9|10
1642646540000|2022-01-20 02:42:20|15092.4|15090.4|15094.3|15092.3|15094.3|15092.3|15092.3|15090.3|8
1642646550000|2022-01-20 02:42:30|15094.2|15092.2|15095.3|15093.3|15095.7|15093.7|15094.2|15092.2|16
1642646560000|2022-01-20 02:42:40|15095.2|15093.2|15095.1|15093.1|15095.4|15093.4|15094.3|15092.3|19
1642646570000|2022-01-20 02:42:50|15094.7|15092.7|15093.3|15091.3|15094.8|15092.8|15093.2|15091.2|11
1642646580000|2022-01-20 02:43:00|15093.7|15091.7|15091.8|15089.8|15093.7|15091.7|15091.7|15089.7|8
1642646590000|2022-01-20 02:43:10|15092.1|15090.1|15091.9|15089.9|15092.2|15090.2|15091.7|15089.7|5
1642646600000|2022-01-20 02:43:20|15091.8|15089.8|15088.9|15086.9|15091.8|15089.8|15088.3|15086.3|24
1642646610000|2022-01-20 02:43:30|15088.8|15086.8|15085.4|15083.4|15088.8|15086.8|15085.3|15083.3|93
1642646620000|2022-01-20 02:43:40|15085.2|15083.2|15086.9|15084.9|15086.9|15084.9|15084.7|15082.7|41
1642646630000|2022-01-20 02:43:50|15087.1|15085.1|15085.9|15083.9|15087.3|15085.3|15085.2|15083.2|17
1642646640000|2022-01-20 02:44:00|15086.3|15084.3|15084.7|15082.7|15086.4|15084.4|15084.3|15082.3|27
1642646650000|2022-01-20 02:44:10|15084.8|15082.8|15083.3|15081.3|15085.3|15083.3|15083.2|15081.2|32
1642646660000|2022-01-20 02:44:20|15083.4|15081.4|15083.6|15081.6|15084.4|15082.4|15083.3|15081.3|12
1642646670000|2022-01-20 02:44:30|15083.4|15081.4|15083.9|15081.9|15084.9|15082.9|15083.3|15081.3|9
1642646680000|2022-01-20 02:44:40|15083.8|15081.8|15082.6|15080.6|15083.8|15081.8|15081.8|15079.8|27
1642646690000|2022-01-20 02:44:50|15082.7|15080.7|15081.3|15079.3|15082.7|15080.7|15080.6|15078.6|49
1642646700000|2022-01-20 02:45:00|15081.2|15079.2|15083.6|15081.6|15083.6|15081.6|15080.9|15078.9|51
1642646710000|2022-01-20 02:45:10|15083.3|15081.3|15081.8|15079.8|15083.3|15081.3|15081.6|15079.6|20
1642646720000|2022-01-20 02:45:20|15081.9|15079.9|15076.8|15074.8|15082.4|15080.4|15076.6|15074.6|107
1642646730000|2022-01-20 02:45:30|15076.9|15074.9|15077.2|15075.2|15078.1|15076.1|15076.6|15074.6|17
1642646740000|2022-01-20 02:45:40|15077.1|15075.1|15076.6|15074.6|15077.3|15075.3|15076.6|15074.6|15
1642646750000|2022-01-20 02:45:50|15076.7|15074.7|15072.1|15070.1|15076.7|15074.7|15071.7|15069.7|101
1642646760000|2022-01-20 02:46:00|15071.9|15069.9|15069.3|15067.3|15072.3|15070.3|15069.3|15067.3|43
1642646770000|2022-01-20 02:46:10|15069.6|15067.6|15071.4|15069.4|15071.9|15069.9|15069.2|15067.2|40
1642646780000|2022-01-20 02:46:20|15071.6|15069.6|15071.8|15069.8|15073.4|15071.4|15071.6|15069.6|32
1642646790000|2022-01-20 02:46:30|15071.9|15069.9|15070.4|15068.4|15072.2|15070.2|15070.1|15068.1|17
1642646800000|2022-01-20 02:46:40|15070.1|15068.1|15071.2|15069.2|15071.3|15069.3|15070.1|15068.1|11
1642646810000|2022-01-20 02:46:50|15071.1|15069.1|15071.2|15069.2|15071.4|15069.4|15070.4|15068.4|17
1642646820000|2022-01-20 02:47:00|15071.3|15069.3|15071.3|15069.3|15071.7|15069.7|15070.6|15068.6|16
1642646830000|2022-01-20 02:47:10|15071.8|15069.8|15072.2|15070.2|15072.2|15070.2|15071.6|15069.6|7
1642646840000|2022-01-20 02:47:20|15071.9|15069.9|15073.4|15071.4|15073.6|15071.6|15071.7|15069.7|48
1642646850000|2022-01-20 02:47:30|15073.6|15071.6|15073.2|15071.2|15073.7|15071.7|15073.1|15071.1|10
1642646860000|2022-01-20 02:47:40|15073.4|15071.4|15071.7|15069.7|15073.8|15071.8|15071.4|15069.4|50
1642646870000|2022-01-20 02:47:50|15071.6|15069.6|15073.1|15071.1|15073.2|15071.2|15071.6|15069.6|5
1642646880000|2022-01-20 02:48:00|15073.2|15071.2|15072.9|15070.9|15073.6|15071.6|15072.8|15070.8|6
1642646890000|2022-01-20 02:48:10|15073.2|15071.2|15070.8|15068.8|15073.3|15071.3|15070.8|15068.8|14
1642646900000|2022-01-20 02:48:20|15070.7|15068.7|15069.2|15067.2|15070.8|15068.8|15068.9|15066.9|29
1642646910000|2022-01-20 02:48:30|15069.3|15067.3|15071.3|15069.3|15071.3|15069.3|15068.9|15066.9|16
1642646920000|2022-01-20 02:48:40|15071.2|15069.2|15072.2|15070.2|15072.6|15070.6|15071.2|15069.2|11
1642646930000|2022-01-20 02:48:50|15072.3|15070.3|15071.9|15069.9|15072.3|15070.3|15071.8|15069.8|4
1642646940000|2022-01-20 02:49:00|15072.2|15070.2|15070.7|15068.7|15072.3|15070.3|15069.7|15067.7|10
1642646950000|2022-01-20 02:49:10|15070.8|15068.8|15072.3|15070.3|15073.3|15071.3|15070.8|15068.8|19
1642646960000|2022-01-20 02:49:20|15072.4|15070.4|15070.2|15068.2|15072.4|15070.4|15069.1|15067.1|20
1642646970000|2022-01-20 02:49:30|15068.7|15066.7|15071.9|15069.9|15072.1|15070.1|15068.3|15066.3|27
1642646980000|2022-01-20 02:49:40|15071.8|15069.8|15072.6|15070.6|15072.8|15070.8|15070.6|15068.6|17
1642646990000|2022-01-20 02:49:50|15072.4|15070.4|15072.2|15070.2|15073.1|15071.1|15072.1|15070.1|8
1642647000000|2022-01-20 02:50:00|15071.9|15069.9|15072.9|15070.9|15073.6|15071.6|15071.9|15069.9|9
1642647010000|2022-01-20 02:50:10|15073.1|15071.1|15074.8|15072.8|15075.3|15073.3|15073.1|15071.1|38
1642647020000|2022-01-20 02:50:20|15075.3|15073.3|15075.2|15073.2|15075.6|15073.6|15074.4|15072.4|13
1642647030000|2022-01-20 02:50:30|15075.1|15073.1|15076.2|15074.2|15077.1|15075.1|15075.1|15073.1|15
1642647040000|2022-01-20 02:50:40|15076.3|15074.3|15076.3|15074.3|15076.6|15074.6|15076.1|15074.1|8
1642647050000|2022-01-20 02:50:50|15076.4|15074.4|15076.4|15074.4|15076.8|15074.8|15076.4|15074.4|5
1642647060000|2022-01-20 02:51:00|15076.7|15074.7|15075.7|15073.7|15076.7|15074.7|15075.6|15073.6|14
1642647070000|2022-01-20 02:51:10|15075.8|15073.8|15076.8|15074.8|15076.8|15074.8|15075.6|15073.6|11
1642647080000|2022-01-20 02:51:20|15076.6|15074.6|15075.3|15073.3|15076.7|15074.7|15075.3|15073.3|6
1642647090000|2022-01-20 02:51:30|15075.4|15073.4|15075.9|15073.9|15076.6|15074.6|15075.4|15073.4|4
1642647100000|2022-01-20 02:51:40|15075.8|15073.8|15076.3|15074.3|15076.6|15074.6|15075.6|15073.6|3
1642647110000|2022-01-20 02:51:50|15076.6|15074.6|15076.6|15074.6|15077.1|15075.1|15076.3|15074.3|9
1642647120000|2022-01-20 02:52:00|15076.7|15074.7|15078.7|15076.7|15078.7|15076.7|15076.7|15074.7|25
1642647130000|2022-01-20 02:52:10|15078.8|15076.8|15078.2|15076.2|15079.4|15077.4|15077.8|15075.8|19
1642647140000|2022-01-20 02:52:20|15078.3|15076.3|15078.9|15076.9|15079.4|15077.4|15078.2|15076.2|10
1642647150000|2022-01-20 02:52:30|15078.8|15076.8|15078.9|15076.9|15079.9|15077.9|15078.7|15076.7|18
1642647160000|2022-01-20 02:52:40|15078.8|15076.8|15078.6|15076.6|15078.9|15076.9|15078.2|15076.2|6
1642647170000|2022-01-20 02:52:50|15078.7|15076.7|15078.7|15076.7|15079.3|15077.3|15078.3|15076.3|6
1642647180000|2022-01-20 02:53:00|15078.8|15076.8|15077.9|15075.9|15078.8|15076.8|15077.3|15075.3|13
1642647190000|2022-01-20 02:53:10|15078.1|15076.1|15079.9|15077.9|15080.4|15078.4|15078.1|15076.1|34
1642647200000|2022-01-20 02:53:20|15080.1|15078.1|15080.6|15078.6|15080.7|15078.7|15080.1|15078.1|25
1642647210000|2022-01-20 02:53:30|15081.2|15079.2|15082.4|15080.4|15083.2|15081.2|15080.8|15078.8|55
1642647220000|2022-01-20 02:53:40|15082.6|15080.6|15082.3|15080.3|15083.2|15081.2|15081.9|15079.9|11
1642647230000|2022-01-20 02:53:50|15082.2|15080.2|15081.9|15079.9|15082.2|15080.2|15081.2|15079.2|7
1642647240000|2022-01-20 02:54:00|15081.8|15079.8|15082.1|15080.1|15082.9|15080.9|15081.8|15079.8|14
1642647250000|2022-01-20 02:54:10|15081.9|15079.9|15082.1|15080.1|15082.4|15080.4|15081.3|15079.3|7
1642647260000|2022-01-20 02:54:20|15081.9|15079.9|15081.2|15079.2|15082.1|15080.1|15080.6|15078.6|8
1642647270000|2022-01-20 02:54:30|15081.1|15079.1|15080.7|15078.7|15081.3|15079.3|15080.3|15078.3|8
1642647280000|2022-01-20 02:54:40|15081.2|15079.2|15081.1|15079.1|15081.4|15079.4|15080.7|15078.7|4
1642647290000|2022-01-20 02:54:50|15080.8|15078.8|15080.2|15078.2|15081.1|15079.1|15079.8|15077.8|7
1642647300000|2022-01-20 02:55:00|15080.1|15078.1|15080.9|15078.9|15080.9|15078.9|15079.6|15077.6|5
1642647310000|2022-01-20 02:55:10|15081.2|15079.2|15081.4|15079.4|15082.1|15080.1|15080.8|15078.8|4
1642647320000|2022-01-20 02:55:20|15082.3|15080.3|15082.2|15080.2|15082.6|15080.6|15081.8|15079.8|6
1642647330000|2022-01-20 02:55:30|15082.1|15080.1|15084.1|15082.1|15084.1|15082.1|15082.1|15080.1|14
1642647340000|2022-01-20 02:55:40|15084.2|15082.2|15083.3|15081.3|15084.2|15082.2|15083.3|15081.3|11
1642647350000|2022-01-20 02:55:50|15083.4|15081.4|15083.9|15081.9|15084.1|15082.1|15083.3|15081.3|10
1642647360000|2022-01-20 02:56:00|15083.8|15081.8|15082.8|15080.8|15085.2|15083.2|15082.7|15080.7|12
1642647370000|2022-01-20 02:56:10|15082.9|15080.9|15084.1|15082.1|15084.1|15082.1|15082.3|15080.3|8
1642647380000|2022-01-20 02:56:20|15083.9|15081.9|15083.2|15081.2|15084.2|15082.2|15082.9|15080.9|17
1642647390000|2022-01-20 02:56:30|15083.6|15081.6|15083.9|15081.9|15084.4|15082.4|15083.1|15081.1|16
1642647400000|2022-01-20 02:56:40|15084.1|15082.1|15081.8|15079.8|15084.4|15082.4|15081.8|15079.8|38
1642647410000|2022-01-20 02:56:50|15082.2|15080.2|15081.9|15079.9|15082.3|15080.3|15081.8|15079.8|13
1642647420000|2022-01-20 02:57:00|15081.8|15079.8|15080.3|15078.3|15082.4|15080.4|15079.8|15077.8|36
1642647430000|2022-01-20 02:57:10|15080.2|15078.2|15081.4|15079.4|15082.3|15080.3|15080.2|15078.2|31
1642647440000|2022-01-20 02:57:20|15081.3|15079.3|15079.8|15077.8|15081.3|15079.3|15079.1|15077.1|28
1642647450000|2022-01-20 02:57:30|15079.7|15077.7|15079.8|15077.8|15080.7|15078.7|15079.7|15077.7|9
1642647460000|2022-01-20 02:57:40|15080.6|15078.6|15080.7|15078.7|15081.1|15079.1|15080.3|15078.3|9
1642647470000|2022-01-20 02:57:50|15080.4|15078.4|15080.7|15078.7|15080.7|15078.7|15080.3|15078.3|6
1642647480000|2022-01-20 02:58:00|15080.6|15078.6|15080.9|15078.9|15080.9|15078.9|15080.4|15078.4|4
1642647490000|2022-01-20 02:58:10|15080.4|15078.4|15081.1|15079.1|15081.2|15079.2|15080.4|15078.4|14
1642647500000|2022-01-20 02:58:20|15081.6|15079.6|15081.1|15079.1|15082.7|15080.7|15080.9|15078.9|13
1642647510000|2022-01-20 02:58:30|15080.8|15078.8|15080.3|15078.3|15081.1|15079.1|15080.1|15078.1|19
1642647520000|2022-01-20 02:58:40|15080.4|15078.4|15079.7|15077.7|15080.4|15078.4|15079.7|15077.7|2
1642647530000|2022-01-20 02:58:50|15080.2|15078.2|15079.6|15077.6|15080.6|15078.6|15079.6|15077.6|6
1642647540000|2022-01-20 02:59:00|15080.3|15078.3|15078.8|15076.8|15080.3|15078.3|15078.6|15076.6|24
1642647550000|2022-01-20 02:59:10|15078.7|15076.7|15079.7|15077.7|15080.3|15078.3|15077.9|15075.9|33
1642647560000|2022-01-20 02:59:20|15079.8|15077.8|15078.6|15076.6|15080.2|15078.2|15078.6|15076.6|11
1642647570000|2022-01-20 02:59:30|15078.3|15076.3|15077.2|15075.2|15078.7|15076.7|15077.2|15075.2|18
1642647580000|2022-01-20 02:59:40|15076.7|15074.7|15077.4|15075.4|15077.4|15075.4|15076.6|15074.6|17
1642647590000|2022-01-20 02:59:50|15077.3|15075.3|15077.7|15075.7|15078.2|15076.2|15077.2|15075.2|3
1642647600000|2022-01-20 03:00:00|15077.6|15075.6|15075.8|15073.8|15078.3|15076.3|15075.8|15073.8|10
1642647610000|2022-01-20 03:00:10|15075.9|15073.9|15074.8|15072.8|15076.9|15074.9|15074.8|15072.8|22
1642647620000|2022-01-20 03:00:20|15075.1|15073.1|15075.6|15073.6|15075.8|15073.8|15074.9|15072.9|9
1642647630000|2022-01-20 03:00:30|15075.4|15073.4|15078.3|15076.3|15078.4|15076.4|15075.3|15073.3|16
1642647640000|2022-01-20 03:00:40|15078.4|15076.4|15077.7|15075.7|15078.4|15076.4|15077.7|15075.7|11
1642647650000|2022-01-20 03:00:50|15077.8|15075.8|15079.1|15077.1|15079.6|15077.6|15077.8|15075.8|8
1642647660000|2022-01-20 03:01:00|15079.2|15077.2|15080.6|15078.6|15080.7|15078.7|15079.2|15077.2|1
1642647670000|2022-01-20 03:01:10|15080.7|15078.7|15082.3|15080.3|15082.7|15080.7|15080.7|15078.7|23
1642647680000|2022-01-20 03:01:20|15082.2|15080.2|15080.4|15078.4|15082.2|15080.2|15080.3|15078.3|18
1642647690000|2022-01-20 03:01:30|15080.3|15078.3|15080.4|15078.4|15080.4|15078.4|15079.7|15077.7|3
1642647700000|2022-01-20 03:01:40|15080.7|15078.7|15080.3|15078.3|15080.7|15078.7|15080.2|15078.2|6
1642647710000|2022-01-20 03:01:50|15080.8|15078.8|15080.6|15078.6|15081.1|15079.1|15080.3|15078.3|6
1642647720000|2022-01-20 03:02:00|15080.7|15078.7|15080.4|15078.4|15080.8|15078.8|15079.4|15077.4|9
1642647730000|2022-01-20 03:02:10|15080.3|15078.3|15080.7|15078.7|15080.7|15078.7|15080.2|15078.2|4
1642647740000|2022-01-20 03:02:20|15080.6|15078.6|15081.4|15079.4|15081.7|15079.7|15080.3|15078.3|15
1642647750000|2022-01-20 03:02:30|15081.6|15079.6|15083.2|15081.2|15083.3|15081.3|15081.6|15079.6|5
1642647760000|2022-01-20 03:02:40|15083.3|15081.3|15082.7|15080.7|15083.3|15081.3|15082.7|15080.7|2
1642647770000|2022-01-20 03:02:50|15082.8|15080.8|15083.3|15081.3|15083.4|15081.4|15082.7|15080.7|7
1642647780000|2022-01-20 03:03:00|15083.4|15081.4|15082.2|15080.2|15083.4|15081.4|15082.2|15080.2|5
1642647790000|2022-01-20 03:03:10|15082.3|15080.3|15082.4|15080.4|15082.9|15080.9|15082.1|15080.1|5
1642647800000|2022-01-20 03:03:20|15082.8|15080.8|15081.7|15079.7|15082.8|15080.8|15081.2|15079.2|5
1642647810000|2022-01-20 03:03:30|15081.6|15079.6|15080.9|15078.9|15081.7|15079.7|15080.3|15078.3|1
1642647820000|2022-01-20 03:03:40|15081.1|15079.1|15080.4|15078.4|15081.2|15079.2|15080.3|15078.3|2
1642647830000|2022-01-20 03:03:50|15080.3|15078.3|15080.9|15078.9|15081.3|15079.3|15079.9|15077.9|12
1642647840000|2022-01-20 03:04:00|15081.1|15079.1|15080.7|15078.7|15081.4|15079.4|15080.7|15078.7|1
1642647850000|2022-01-20 03:04:10|15080.8|15078.8|15081.4|15079.4|15082.6|15080.6|15080.8|15078.8|48
1642647860000|2022-01-20 03:04:20|15081.6|15079.6|15081.1|15079.1|15081.7|15079.7|15080.9|15078.9|2
1642647870000|2022-01-20 03:04:30|15080.8|15078.8|15080.7|15078.7|15081.2|15079.2|15080.7|15078.7|3
1642647880000|2022-01-20 03:04:40|15080.8|15078.8|15081.1|15079.1|15081.4|15079.4|15080.8|15078.8|4
1642647890000|2022-01-20 03:04:50|15080.9|15078.9|15080.9|15078.9|15081.4|15079.4|15080.8|15078.8|1
1642647900000|2022-01-20 03:05:00|15081.3|15079.3|15081.3|15079.3|15081.6|15079.6|15081.1|15079.1|7
1642647910000|2022-01-20 03:05:10|15081.2|15079.2|15081.4|15079.4|15081.6|15079.6|15081.1|15079.1|2
1642647920000|2022-01-20 03:05:20|15081.1|15079.1|15082.9|15080.9|15082.9|15080.9|15081.1|15079.1|5
1642647930000|2022-01-20 03:05:30|15083.1|15081.1|15084.1|15082.1|15084.2|15082.2|15082.8|15080.8|18
1642647940000|2022-01-20 03:05:40|15084.2|15082.2|15083.3|15081.3|15084.7|15082.7|15083.3|15081.3|8
1642647950000|2022-01-20 03:05:50|15082.7|15080.7|15081.9|15079.9|15082.9|15080.9|15081.8|15079.8|5
1642647960000|2022-01-20 03:06:00|15081.8|15079.8|15081.6|15079.6|15082.7|15080.7|15080.9|15078.9|7
1642647970000|2022-01-20 03:06:10|15081.4|15079.4|15081.7|15079.7|15081.7|15079.7|15081.3|15079.3|1
1642647980000|2022-01-20 03:06:20|15081.6|15079.6|15080.2|15078.2|15081.7|15079.7|15079.9|15077.9|13
1642647990000|2022-01-20 03:06:30|15080.8|15078.8|15078.9|15076.9|15080.8|15078.8|15078.7|15076.7|22
1642648000000|2022-01-20 03:06:40|15079.1|15077.1|15078.3|15076.3|15079.3|15077.3|15078.2|15076.2|8
1642648010000|2022-01-20 03:06:50|15078.4|15076.4|15078.3|15076.3|15079.4|15077.4|15078.3|15076.3|7
1642648020000|2022-01-20 03:07:00|15078.4|15076.4|15078.6|15076.6|15079.2|15077.2|15077.6|15075.6|13
1642648030000|2022-01-20 03:07:10|15078.4|15076.4|15079.4|15077.4|15079.7|15077.7|15078.4|15076.4|3
1642648040000|2022-01-20 03:07:20|15079.3|15077.3|15079.6|15077.6|15079.9|15077.9|15079.3|15077.3|1
1642648050000|2022-01-20 03:07:30|15079.4|15077.4|15080.2|15078.2|15080.3|15078.3|15079.4|15077.4|5
1642648060000|2022-01-20 03:07:40|15080.3|15078.3|15081.9|15079.9|15081.9|15079.9|15080.3|15078.3|4
1642648070000|2022-01-20 03:07:50|15081.4|15079.4|15081.6|15079.6|15082.4|15080.4|15081.2|15079.2|19
1642648080000|2022-01-20 03:08:00|15081.4|15079.4|15083.1|15081.1|15083.1|15081.1|15080.2|15078.2|45
1642648090000|2022-01-20 03:08:10|15083.2|15081.2|15082.3|15080.3|15083.2|15081.2|15081.8|15079.8|8
1642648100000|2022-01-20 03:08:20|15082.2|15080.2|15080.2|15078.2|15082.3|15080.3|15080.2|15078.2|24
1642648110000|2022-01-20 03:08:30|15080.3|15078.3|15079.3|15077.3|15080.3|15078.3|15078.8|15076.8|8
1642648120000|2022-01-20 03:08:40|15079.4|15077.4|15078.4|15076.4|15079.7|15077.7|15078.2|15076.2|5
1642648130000|2022-01-20 03:08:50|15078.3|15076.3|15078.1|15076.1|15078.4|15076.4|15077.7|15075.7|14
1642648140000|2022-01-20 03:09:00|15077.9|15075.9|15077.1|15075.1|15078.2|15076.2|15076.9|15074.9|11
1642648150000|2022-01-20 03:09:10|15076.8|15074.8|15077.2|15075.2|15077.2|15075.2|15075.8|15073.8|26
1642648160000|2022-01-20 03:09:20|15077.6|15075.6|15079.6|15077.6|15079.6|15077.6|15077.6|15075.6|6
1642648170000|2022-01-20 03:09:30|15079.2|15077.2|15080.3|15078.3|15080.3|15078.3|15078.8|15076.8|10
1642648180000|2022-01-20 03:09:40|15080.2|15078.2|15078.4|15076.4|15080.6|15078.6|15078.1|15076.1|7
1642648190000|2022-01-20 03:09:50|15078.3|15076.3|15078.6|15076.6|15078.7|15076.7|15078.1|15076.1|2
1642648200000|2022-01-20 03:10:00|15078.4|15076.4|15079.4|15077.4|15079.4|15077.4|15077.9|15075.9|8
1642648210000|2022-01-20 03:10:10|15079.7|15077.7|15078.7|15076.7|15080.3|15078.3|15078.6|15076.6|2
1642648220000|2022-01-20 03:10:20|15078.6|15076.6|15077.8|15075.8|15078.6|15076.6|15077.8|15075.8|0
1642648230000|2022-01-20 03:10:30|15078.1|15076.1|15078.4|15076.4|15078.6|15076.6|15078.1|15076.1|2
1642648240000|2022-01-20 03:10:40|15078.3|15076.3|15078.8|15076.8|15078.8|15076.8|15078.3|15076.3|0
1642648250000|2022-01-20 03:10:50|15078.6|15076.6|15078.2|15076.2|15078.6|15076.6|15078.2|15076.2|0
1642648260000|2022-01-20 03:11:00|15077.9|15075.9|15077.3|15075.3|15078.3|15076.3|15077.2|15075.2|7
1642648270000|2022-01-20 03:11:10|15077.2|15075.2|15077.4|15075.4|15077.4|15075.4|15076.7|15074.7|9
1642648280000|2022-01-20 03:11:20|15077.3|15075.3|15077.3|15075.3|15078.3|15076.3|15075.7|15073.7|28
1642648290000|2022-01-20 03:11:30|15076.8|15074.8|15075.8|15073.8|15077.3|15075.3|15075.2|15073.2|14
1642648300000|2022-01-20 03:11:40|15076.1|15074.1|15074.9|15072.9|15076.3|15074.3|15074.9|15072.9|13
1642648310000|2022-01-20 03:11:50|15074.8|15072.8|15076.1|15074.1|15076.3|15074.3|15074.8|15072.8|3
1642648320000|2022-01-20 03:12:00|15076.2|15074.2|15075.7|15073.7|15076.2|15074.2|15075.3|15073.3|2
1642648330000|2022-01-20 03:12:10|15075.6|15073.6|15074.8|15072.8|15075.8|15073.8|15074.8|15072.8|4
1642648340000|2022-01-20 03:12:20|15074.7|15072.7|15075.1|15073.1|15075.3|15073.3|15074.6|15072.6|8
1642648350000|2022-01-20 03:12:30|15074.9|15072.9|15073.8|15071.8|15074.9|15072.9|15073.4|15071.4|35
1642648360000|2022-01-20 03:12:40|15073.3|15071.3|15073.1|15071.1|15073.3|15071.3|15072.8|15070.8|14
1642648370000|2022-01-20 03:12:50|15073.2|15071.2|15074.4|15072.4|15074.7|15072.7|15072.9|15070.9|21
1642648380000|2022-01-20 03:13:00|15074.6|15072.6|15078.3|15076.3|15078.3|15076.3|15074.6|15072.6|58
1642648390000|2022-01-20 03:13:10|15078.2|15076.2|15078.8|15076.8|15078.8|15076.8|15078.1|15076.1|7
1642648400000|2022-01-20 03:13:20|15078.7|15076.7|15077.1|15075.1|15078.7|15076.7|15077.1|15075.1|11
1642648410000|2022-01-20 03:13:30|15077.7|15075.7|15078.4|15076.4|15078.4|15076.4|15077.4|15075.4|9
1642648420000|2022-01-20 03:13:40|15078.3|15076.3|15077.7|15075.7|15078.3|15076.3|15077.7|15075.7|3
1642648430000|2022-01-20 03:13:50|15077.6|15075.6|15077.1|15075.1|15077.7|15075.7|15076.9|15074.9|9
1642648440000|2022-01-20 03:14:00|15076.9|15074.9|15076.3|15074.3|15076.9|15074.9|15076.1|15074.1|6
1642648450000|2022-01-20 03:14:10|15076.1|15074.1|15074.2|15072.2|15076.1|15074.1|15074.2|15072.2|21
1642648460000|2022-01-20 03:14:20|15074.3|15072.3|15075.2|15073.2|15075.3|15073.3|15074.2|15072.2|14
1642648470000|2022-01-20 03:14:30|15075.3|15073.3|15074.9|15072.9|15075.8|15073.8|15074.6|15072.6|4
1642648480000|2022-01-20 03:14:40|15074.7|15072.7|15075.6|15073.6|15075.6|15073.6|15074.4|15072.4|10
1642648490000|2022-01-20 03:14:50|15075.3|15073.3|15075.6|15073.6|15075.6|15073.6|15075.3|15073.3|3
1642648500000|2022-01-20 03:15:00|15075.4|15073.4|15076.1|15074.1|15077.2|15075.2|15075.4|15073.4|17
1642648510000|2022-01-20 03:15:10|15076.2|15074.2|15075.9|15073.9|15076.2|15074.2|15075.6|15073.6|1
1642648520000|2022-01-20 03:15:20|15076.1|15074.1|15074.8|15072.8|15076.1|15074.1|15074.7|15072.7|2
1642648530000|2022-01-20 03:15:30|15074.7|15072.7|15074.8|15072.8|15075.1|15073.1|15074.7|15072.7|1
1642648540000|2022-01-20 03:15:40|15074.7|15072.7|15074.4|15072.4|15075.6|15073.6|15074.4|15072.4|10
1642648550000|2022-01-20 03:15:50|15074.6|15072.6|15075.1|15073.1|15075.1|15073.1|15074.3|15072.3|2
1642648560000|2022-01-20 03:16:00|15075.2|15073.2|15076.9|15074.9|15077.2|15075.2|15075.1|15073.1|10
1642648570000|2022-01-20 03:16:10|15077.1|15075.1|15086.3|15084.3|15086.3|15084.3|15076.8|15074.8|81
1642648580000|2022-01-20 03:16:20|15086.6|15084.6|15084.8|15082.8|15086.6|15084.6|15084.4|15082.4|45
1642648590000|2022-01-20 03:16:30|15084.7|15082.7|15084.1|15082.1|15084.9|15082.9|15083.8|15081.8|25
1642648600000|2022-01-20 03:16:40|15084.2|15082.2|15087.7|15085.7|15087.9|15085.9|15083.2|15081.2|31
1642648610000|2022-01-20 03:16:50|15088.4|15086.4|15087.7|15085.7|15088.4|15086.4|15087.2|15085.2|24
1642648620000|2022-01-20 03:17:00|15087.9|15085.9|15087.7|15085.7|15088.6|15086.6|15087.3|15085.3|14
1642648630000|2022-01-20 03:17:10|15087.8|15085.8|15091.2|15089.2|15091.3|15089.3|15087.3|15085.3|31
1642648640000|2022-01-20 03:17:20|15091.4|15089.4|15095.9|15093.9|15096.4|15094.4|15090.4|15088.4|109
1642648650000|2022-01-20 03:17:30|15095.8|15093.8|15097.8|15095.8|15098.2|15096.2|15094.8|15092.8|83
1642648660000|2022-01-20 03:17:40|15096.6|15094.6|15096.4|15094.4|15096.7|15094.7|15095.3|15093.3|37
1642648670000|2022-01-20 03:17:50|15096.3|15094.3|15096.3|15094.3|15096.3|15094.3|15093.8|15091.8|30
1642648680000|2022-01-20 03:18:00|15096.4|15094.4|15099.1|15097.1|15099.4|15097.4|15096.4|15094.4|81
1642648690000|2022-01-20 03:18:10|15098.9|15096.9|15100.1|15098.1|15101.3|15099.3|15098.9|15096.9|84
1642648700000|2022-01-20 03:18:20|15100.2|15098.2|15097.6|15095.6|15100.3|15098.3|15097.2|15095.2|38
1642648710000|2022-01-20 03:18:30|15097.4|15095.4|15099.2|15097.2|15099.8|15097.8|15097.4|15095.4|17
1642648720000|2022-01-20 03:18:40|15099.6|15097.6|15097.2|15095.2|15099.6|15097.6|15097.1|15095.1|12
1642648730000|2022-01-20 03:18:50|15097.1|15095.1|15097.6|15095.6|15097.6|15095.6|15096.6|15094.6|25
1642648740000|2022-01-20 03:19:00|15097.7|15095.7|15095.8|15093.8|15098.4|15096.4|15095.8|15093.8|17
1642648750000|2022-01-20 03:19:10|15095.9|15093.9|15096.8|15094.8|15096.8|15094.8|15095.9|15093.9|6
1642648760000|2022-01-20 03:19:20|15097.1|15095.1|15096.7|15094.7|15097.9|15095.9|15096.3|15094.3|11
1642648770000|2022-01-20 03:19:30|15097.2|15095.2|15096.6|15094.6|15097.2|15095.2|15096.1|15094.1|12
1642648780000|2022-01-20 03:19:40|15096.8|15094.8|15096.9|15094.9|15097.7|15095.7|15096.8|15094.8|6
1642648790000|2022-01-20 03:19:50|15096.8|15094.8|15097.8|15095.8|15098.1|15096.1|15096.8|15094.8|5
1642648800000|2022-01-20 03:20:00|15097.6|15095.6|15097.3|15095.3|15099.3|15097.3|15097.3|15095.3|27
1642648810000|2022-01-20 03:20:10|15097.7|15095.7|15095.7|15093.7|15097.7|15095.7|15095.7|15093.7|10
1642648820000|2022-01-20 03:20:20|15096.1|15094.1|15096.2|15094.2|15097.2|15095.2|15095.9|15093.9|6
1642648830000|2022-01-20 03:20:30|15096.3|15094.3|15095.2|15093.2|15096.3|15094.3|15095.2|15093.2|6
1642648840000|2022-01-20 03:20:40|15095.6|15093.6|15096.6|15094.6|15096.6|15094.6|15095.6|15093.6|13
1642648850000|2022-01-20 03:20:50|15096.4|15094.4|15096.1|15094.1|15096.6|15094.6|15096.1|15094.1|3
1642648860000|2022-01-20 03:21:00|15096.2|15094.2|15097.4|15095.4|15097.8|15095.8|15096.2|15094.2|8
1642648870000|2022-01-20 03:21:10|15097.3|15095.3|15095.8|15093.8|15097.3|15095.3|15095.3|15093.3|7
1642648880000|2022-01-20 03:21:20|15095.7|15093.7|15095.3|15093.3|15096.1|15094.1|15094.8|15092.8|10
1642648890000|2022-01-20 03:21:30|15095.4|15093.4|15095.9|15093.9|15096.1|15094.1|15094.6|15092.6|16
1642648900000|2022-01-20 03:21:40|15095.8|15093.8|15096.6|15094.6|15096.8|15094.8|15095.3|15093.3|1
1642648910000|2022-01-20 03:21:50|15096.4|15094.4|15098.1|15096.1|15098.1|15096.1|15096.4|15094.4|7
1642648920000|2022-01-20 03:22:00|15098.2|15096.2|15097.9|15095.9|15098.4|15096.4|15097.7|15095.7|7
1642648930000|2022-01-20 03:22:10|15097.6|15095.6|15097.6|15095.6|15098.1|15096.1|15097.1|15095.1|8
1642648940000|2022-01-20 03:22:20|15097.7|15095.7|15097.7|15095.7|15098.1|15096.1|15097.7|15095.7|11
1642648950000|2022-01-20 03:22:30|15097.8|15095.8|15098.9|15096.9|15099.4|15097.4|15097.8|15095.8|11
1642648960000|2022-01-20 03:22:40|15098.7|15096.7|15098.3|15096.3|15098.9|15096.9|15098.2|15096.2|1
1642648970000|2022-01-20 03:22:50|15098.4|15096.4|15098.7|15096.7|15098.7|15096.7|15097.6|15095.6|14
1642648980000|2022-01-20 03:23:00|15098.3|15096.3|15099.8|15097.8|15099.9|15097.9|15098.3|15096.3|30
1642648990000|2022-01-20 03:23:10|15099.7|15097.7|15099.1|15097.1|15100.2|15098.2|15099.1|15097.1|22
1642649000000|2022-01-20 03:23:20|15099.2|15097.2|15099.3|15097.3|15099.6|15097.6|15098.8|15096.8|20
1642649010000|2022-01-20 03:23:30|15099.1|15097.1|15099.6|15097.6|15099.6|15097.6|15098.6|15096.6|14
1642649020000|2022-01-20 03:23:40|15099.4|15097.4|15098.8|15096.8|15099.4|15097.4|15098.6|15096.6|12
1642649030000|2022-01-20 03:23:50|15098.7|15096.7|15098.6|15096.6|15099.1|15097.1|15098.4|15096.4|9
1642649040000|2022-01-20 03:24:00|15098.7|15096.7|15100.7|15098.7|15101.1|15099.1|15098.7|15096.7|40
1642649050000|2022-01-20 03:24:10|15101.6|15099.6|15101.4|15099.4|15101.8|15099.8|15100.7|15098.7|56
1642649060000|2022-01-20 03:24:20|15101.7|15099.7|15101.2|15099.2|15101.7|15099.7|15100.6|15098.6|37
1642649070000|2022-01-20 03:24:30|15101.1|15099.1|15099.6|15097.6|15101.3|15099.3|15099.6|15097.6|43
1642649080000|2022-01-20 03:24:40|15099.4|15097.4|15099.6|15097.6|15099.6|15097.6|15098.3|15096.3|46
1642649090000|2022-01-20 03:24:50|15099.3|15097.3|15098.6|15096.6|15100.2|15098.2|15098.1|15096.1|18
1642649100000|2022-01-20 03:25:00|15098.7|15096.7|15098.4|15096.4|15098.8|15096.8|15098.3|15096.3|25
1642649110000|2022-01-20 03:25:10|15098.8|15096.8|15099.6|15097.6|15099.8|15097.8|15098.8|15096.8|8
1642649120000|2022-01-20 03:25:20|15099.7|15097.7|15100.2|15098.2|15100.7|15098.7|15099.6|15097.6|16
1642649130000|2022-01-20 03:25:30|15100.4|15098.4|15100.6|15098.6|15100.8|15098.8|15100.2|15098.2|7
1642649140000|2022-01-20 03:25:40|15100.8|15098.8|15101.9|15099.9|15102.3|15100.3|15100.8|15098.8|41
1642649150000|2022-01-20 03:25:50|15101.8|15099.8|15102.4|15100.4|15102.4|15100.4|15101.7|15099.7|13
1642649160000|2022-01-20 03:26:00|15102.3|15100.3|15100.9|15098.9|15103.4|15101.4|15100.6|15098.6|41
1642649170000|2022-01-20 03:26:10|15100.7|15098.7|15099.7|15097.7|15100.9|15098.9|15099.4|15097.4|8
1642649180000|2022-01-20 03:26:20|15100.1|15098.1|15098.4|15096.4|15100.9|15098.9|15098.4|15096.4|25
1642649190000|2022-01-20 03:26:30|15098.7|15096.7|15099.2|15097.2|15099.2|15097.2|15098.2|15096.2|27
1642649200000|2022-01-20 03:26:40|15098.9|15096.9|15098.4|15096.4|15099.3|15097.3|15098.4|15096.4|4
1642649210000|2022-01-20 03:26:50|15098.6|15096.6|15098.6|15096.6|15098.6|15096.6|15098.1|15096.1|6
1642649220000|2022-01-20 03:27:00|15099.1|15097.1|15099.3|15097.3|15099.3|15097.3|15097.8|15095.8|14
1642649230000|2022-01-20 03:27:10|15099.4|15097.4|15097.1|15095.1|15099.6|15097.6|15096.8|15094.8|37
1642649240000|2022-01-20 03:27:20|15096.8|15094.8|15095.7|15093.7|15097.1|15095.1|15095.6|15093.6|49
1642649250000|2022-01-20 03:27:30|15095.2|15093.2|15095.2|15093.2|15095.9|15093.9|15094.8|15092.8|24
1642649260000|2022-01-20 03:27:40|15095.1|15093.1|15094.2|15092.2|15095.4|15093.4|15094.2|15092.2|8
1642649270000|2022-01-20 03:27:50|15094.3|15092.3|15094.1|15092.1|15094.8|15092.8|15093.9|15091.9|16
1642649280000|2022-01-20 03:28:00|15094.4|15092.4|15094.8|15092.8|15094.9|15092.9|15094.2|15092.2|5
1642649290000|2022-01-20 03:28:10|15094.6|15092.6|15094.6|15092.6|15094.9|15092.9|15094.2|15092.2|6
1642649300000|2022-01-20 03:28:20|15094.4|15092.4|15096.3|15094.3|15096.3|15094.3|15094.4|15092.4|8
1642649310000|2022-01-20 03:28:30|15096.2|15094.2|15096.9|15094.9|15097.2|15095.2|15095.7|15093.7|9
1642649320000|2022-01-20 03:28:40|15096.6|15094.6|15095.8|15093.8|15096.6|15094.6|15095.4|15093.4|3
1642649330000|2022-01-20 03:28:50|15096.1|15094.1|15096.6|15094.6|15096.6|15094.6|15096.1|15094.1|0
1642649340000|2022-01-20 03:29:00|15096.4|15094.4|15096.6|15094.6|15096.6|15094.6|15096.1|15094.1|4
1642649350000|2022-01-20 03:29:10|15096.4|15094.4|15095.9|15093.9|15096.6|15094.6|15095.9|15093.9|3
1642649360000|2022-01-20 03:29:20|15096.1|15094.1|15096.3|15094.3|15096.4|15094.4|15095.4|15093.4|7
1642649370000|2022-01-20 03:29:30|15096.4|15094.4|15096.8|15094.8|15097.4|15095.4|15096.4|15094.4|9
1642649380000|2022-01-20 03:29:40|15096.2|15094.2|15097.2|15095.2|15097.3|15095.3|15096.1|15094.1|7
1642649390000|2022-01-20 03:29:50|15097.1|15095.1|15095.9|15093.9|15097.1|15095.1|15095.8|15093.8|6
1642649400000|2022-01-20 03:30:00|15095.8|15093.8|15097.8|15095.8|15097.8|15095.8|15095.7|15093.7|15
1642649410000|2022-01-20 03:30:10|15097.9|15095.9|15098.3|15096.3|15098.4|15096.4|15097.2|15095.2|6
1642649420000|2022-01-20 03:30:20|15098.2|15096.2|15099.6|15097.6|15100.4|15098.4|15098.2|15096.2|40
1642649430000|2022-01-20 03:30:30|15099.4|15097.4|15100.8|15098.8|15100.9|15098.9|15099.4|15097.4|17
1642649440000|2022-01-20 03:30:40|15100.9|15098.9|15101.4|15099.4|15101.6|15099.6|15100.2|15098.2|22
1642649450000|2022-01-20 03:30:50|15101.7|15099.7|15101.8|15099.8|15102.2|15100.2|15100.7|15098.7|21
1642649460000|2022-01-20 03:31:00|15101.9|15099.9|15097.9|15095.9|15101.9|15099.9|15097.7|15095.7|12
1642649470000|2022-01-20 03:31:10|15098.1|15096.1|15098.8|15096.8|15098.8|15096.8|15097.4|15095.4|11
1642649480000|2022-01-20 03:31:20|15098.7|15096.7|15098.3|15096.3|15099.4|15097.4|15097.2|15095.2|14
1642649490000|2022-01-20 03:31:30|15098.4|15096.4|15097.2|15095.2|15099.2|15097.2|15097.2|15095.2|16
1642649500000|2022-01-20 03:31:40|15097.1|15095.1|15096.2|15094.2|15097.1|15095.1|15095.6|15093.6|9
1642649510000|2022-01-20 03:31:50|15096.4|15094.4|15098.1|15096.1|15098.2|15096.2|15096.4|15094.4|7
1642649520000|2022-01-20 03:32:00|15098.2|15096.2|15098.8|15096.8|15099.7|15097.7|15098.2|15096.2|10
1642649530000|2022-01-20 03:32:10|15098.7|15096.7|15097.4|15095.4|15098.7|15096.7|15097.3|15095.3|2
1642649540000|2022-01-20 03:32:20|15097.6|15095.6|15095.7|15093.7|15097.6|15095.6|15095.7|15093.7|11
1642649550000|2022-01-20 03:32:30|15095.3|15093.3|15095.7|15093.7|15096.4|15094.4|15093.9|15091.9|19
1642649560000|2022-01-20 03:32:40|15095.6|15093.6|15097.8|15095.8|15098.2|15096.2|15095.6|15093.6|10
1642649570000|2022-01-20 03:32:50|15098.1|15096.1|15098.6|15096.6|15099.3|15097.3|15097.9|15095.9|7
1642649580000|2022-01-20 03:33:00|15098.4|15096.4|15099.3|15097.3|15099.6|15097.6|15098.2|15096.2|4
1642649590000|2022-01-20 03:33:10|15099.2|15097.2|15099.2|15097.2|15099.4|15097.4|15098.4|15096.4|0
1642649600000|2022-01-20 03:33:20|15099.1|15097.1|15100.3|15098.3|15100.3|15098.3|15098.1|15096.1|7
1642649610000|2022-01-20 03:33:30|15100.4|15098.4|15101.2|15099.2|15101.4|15099.4|15100.3|15098.3|62
1642649620000|2022-01-20 03:33:40|15101.6|15099.6|15101.9|15099.9|15101.9|15099.9|15100.4|15098.4|6
1642649630000|2022-01-20 03:33:50|15102.1|15100.1|15104.1|15102.1|15104.1|15102.1|15101.8|15099.8|49
1642649640000|2022-01-20 03:34:00|15104.2|15102.2|15105.7|15103.7|15105.8|15103.8|15103.9|15101.9|43
1642649650000|2022-01-20 03:34:10|15105.6|15103.6|15104.7|15102.7|15105.6|15103.6|15104.3|15102.3|18
1642649660000|2022-01-20 03:34:20|15104.6|15102.6|15104.8|15102.8|15105.3|15103.3|15104.3|15102.3|9
1642649670000|2022-01-20 03:34:30|15105.1|15103.1|15104.3|15102.3|15105.6|15103.6|15104.3|15102.3|20
1642649680000|2022-01-20 03:34:40|15103.6|15101.6|15103.6|15101.6|15104.6|15102.6|15103.1|15101.1|14
1642649690000|2022-01-20 03:34:50|15103.7|15101.7|15105.1|15103.1|15105.8|15103.8|15103.7|15101.7|19
1642649700000|2022-01-20 03:35:00|15104.9|15102.9|15103.2|15101.2|15104.9|15102.9|15102.8|15100.8|15
1642649710000|2022-01-20 03:35:10|15103.1|15101.1|15101.4|15099.4|15103.9|15101.9|15100.8|15098.8|25
1642649720000|2022-01-20 03:35:20|15101.6|15099.6|15101.9|15099.9|15103.1|15101.1|15101.6|15099.6|2
1642649730000|2022-01-20 03:35:30|15102.1|15100.1|15101.6|15099.6|15102.6|15100.6|15101.3|15099.3|1
1642649740000|2022-01-20 03:35:40|15101.9|15099.9|15102.1|15100.1|15102.3|15100.3|15101.6|15099.6|4
1642649750000|2022-01-20 03:35:50|15102.2|15100.2|15102.4|15100.4|15103.2|15101.2|15102.1|15100.1|8
1642649760000|2022-01-20 03:36:00|15102.6|15100.6|15103.2|15101.2|15103.3|15101.3|15101.9|15099.9|1
1642649770000|2022-01-20 03:36:10|15102.9|15100.9|15102.9|15100.9|15103.4|15101.4|15102.8|15100.8|0
1642649780000|2022-01-20 03:36:20|15103.1|15101.1|15104.6|15102.6|15104.7|15102.7|15102.8|15100.8|9
1642649790000|2022-01-20 03:36:30|15104.7|15102.7|15105.1|15103.1|15105.6|15103.6|15104.7|15102.7|14
1642649800000|2022-01-20 03:36:40|15104.9|15102.9|15104.2|15102.2|15105.3|15103.3|15104.2|15102.2|9
1642649810000|2022-01-20 03:36:50|15103.4|15101.4|15104.7|15102.7|15104.7|15102.7|15103.3|15101.3|5
1642649820000|2022-01-20 03:37:00|15104.6|15102.6|15105.4|15103.4|15105.8|15103.8|15104.6|15102.6|9
1642649830000|2022-01-20 03:37:10|15105.2|15103.2|15105.2|15103.2|15105.3|15103.3|15104.2|15102.2|6
1642649840000|2022-01-20 03:37:20|15105.3|15103.3|15104.4|15102.4|15105.4|15103.4|15103.9|15101.9|7
1642649850000|2022-01-20 03:37:30|15104.6|15102.6|15104.2|15102.2|15104.6|15102.6|15103.7|15101.7|4
1642649860000|2022-01-20 03:37:40|15104.3|15102.3|15104.3|15102.3|15104.4|15102.4|15103.9|15101.9|6
1642649870000|2022-01-20 03:37:50|15104.2|15102.2|15104.2|15102.2|15104.2|15102.2|15103.9|15101.9|1
1642649880000|2022-01-20 03:38:00|15104.3|15102.3|15104.9|15102.9|15105.3|15103.3|15103.4|15101.4|12
1642649890000|2022-01-20 03:38:10|15104.8|15102.8|15109.1|15107.1|15110.2|15108.2|15104.4|15102.4|276
1642649900000|2022-01-20 03:38:20|15108.8|15106.8|15107.4|15105.4|15108.8|15106.8|15107.3|15105.3|16
1642649910000|2022-01-20 03:38:30|15107.6|15105.6|15107.4|15105.4|15108.3|15106.3|15107.4|15105.4|6
1642649920000|2022-01-20 03:38:40|15107.6|15105.6|15107.2|15105.2|15107.9|15105.9|15107.1|15105.1|14
1642649930000|2022-01-20 03:38:50|15106.8|15104.8|15107.2|15105.2|15107.2|15105.2|15106.7|15104.7|16
1642649940000|2022-01-20 03:39:00|15106.9|15104.9|15110.4|15108.4|15110.4|15108.4|15106.9|15104.9|37
1642649950000|2022-01-20 03:39:10|15110.9|15108.9|15111.2|15109.2|15112.8|15110.8|15110.6|15108.6|75
1642649960000|2022-01-20 03:39:20|15110.9|15108.9|15110.7|15108.7|15110.9|15108.9|15110.1|15108.1|9
1642649970000|2022-01-20 03:39:30|15110.8|15108.8|15110.1|15108.1|15111.3|15109.3|15110.1|15108.1|14
1642649980000|2022-01-20 03:39:40|15110.2|15108.2|15109.9|15107.9|15110.7|15108.7|15109.9|15107.9|15
1642649990000|2022-01-20 03:39:50|15110.1|15108.1|15111.6|15109.6|15112.7|15110.7|15109.7|15107.7|27
1642650000000|2022-01-20 03:40:00|15111.9|15109.9|15108.4|15106.4|15112.2|15110.2|15108.4|15106.4|34
1642650010000|2022-01-20 03:40:10|15108.6|15106.6|15109.2|15107.2|15109.2|15107.2|15107.8|15105.8|8
1642650020000|2022-01-20 03:40:20|15109.1|15107.1|15109.4|15107.4|15110.4|15108.4|15108.9|15106.9|7
1642650030000|2022-01-20 03:40:30|15109.6|15107.6|15109.3|15107.3|15109.9|15107.9|15108.6|15106.6|11
1642650040000|2022-01-20 03:40:40|15109.4|15107.4|15115.9|15113.9|15116.3|15114.3|15109.4|15107.4|106
1642650050000|2022-01-20 03:40:50|15116.1|15114.1|15115.3|15113.3|15116.3|15114.3|15114.2|15112.2|41
1642650060000|2022-01-20 03:41:00|15115.4|15113.4|15115.8|15113.8|15116.4|15114.4|15114.9|15112.9|31
1642650070000|2022-01-20 03:41:10|15115.4|15113.4|15114.3|15112.3|15115.4|15113.4|15114.3|15112.3|15
1642650080000|2022-01-20 03:41:20|15114.4|15112.4|15114.8|15112.8|15115.1|15113.1|15114.3|15112.3|24
1642650090000|2022-01-20 03:41:30|15114.7|15112.7|15116.2|15114.2|15116.2|15114.2|15114.4|15112.4|29
1642650100000|2022-01-20 03:41:40|15116.3|15114.3|15117.2|15115.2|15117.2|15115.2|15116.2|15114.2|27
1642650110000|2022-01-20 03:41:50|15117.1|15115.1|15115.9|15113.9|15117.3|15115.3|15115.8|15113.8|8
1642650120000|2022-01-20 03:42:00|15116.1|15114.1|15117.3|15115.3|15117.4|15115.4|15115.9|15113.9|7
1642650130000|2022-01-20 03:42:10|15117.4|15115.4|15116.3|15114.3|15117.4|15115.4|15116.2|15114.2|11
1642650140000|2022-01-20 03:42:20|15116.4|15114.4|15115.2|15113.2|15116.4|15114.4|15115.1|15113.1|20
1642650150000|2022-01-20 03:42:30|15115.1|15113.1|15116.1|15114.1|15116.3|15114.3|15114.7|15112.7|17
1642650160000|2022-01-20 03:42:40|15115.9|15113.9|15116.4|15114.4|15116.4|15114.4|15115.8|15113.8|6
1642650170000|2022-01-20 03:42:50|15116.7|15114.7|15117.3|15115.3|15117.4|15115.4|15116.7|15114.7|12
1642650180000|2022-01-20 03:43:00|15117.4|15115.4|15117.3|15115.3|15117.6|15115.6|15116.1|15114.1|16
1642650190000|2022-01-20 03:43:10|15117.2|15115.2|15116.8|15114.8|15117.3|15115.3|15116.7|15114.7|6
1642650200000|2022-01-20 03:43:20|15117.1|15115.1|15116.3|15114.3|15117.1|15115.1|15116.3|15114.3|7
1642650210000|2022-01-20 03:43:30|15116.6|15114.6|15115.9|15113.9|15116.8|15114.8|15115.4|15113.4|22
1642650220000|2022-01-20 03:43:40|15116.1|15114.1|15116.1|15114.1|15116.6|15114.6|15115.8|15113.8|11
1642650230000|2022-01-20 03:43:50|15115.9|15113.9|15117.3|15115.3|15117.6|15115.6|15115.9|15113.9|35
1642650240000|2022-01-20 03:44:00|15117.2|15115.2|15116.4|15114.4|15117.2|15115.2|15116.4|15114.4|8
1642650250000|2022-01-20 03:44:10|15116.6|15114.6|15117.7|15115.7|15117.8|15115.8|15116.6|15114.6|13
1642650260000|2022-01-20 03:44:20|15117.6|15115.6|15118.2|15116.2|15118.3|15116.3|15117.6|15115.6|9
1642650270000|2022-01-20 03:44:30|15118.3|15116.3|15117.8|15115.8|15118.6|15116.6|15117.7|15115.7|22
1642650280000|2022-01-20 03:44:40|15117.9|15115.9|15118.3|15116.3|15118.6|15116.6|15116.7|15114.7|70
1642650290000|2022-01-20 03:44:50|15118.4|15116.4|15118.6|15116.6|15118.6|15116.6|15117.9|15115.9|7
1642650300000|2022-01-20 03:45:00|15118.4|15116.4|15122.2|15120.2|15122.2|15120.2|15118.4|15116.4|85
1642650310000|2022-01-20 03:45:10|15122.1|15120.1|15122.3|15120.3|15122.3|15120.3|15121.6|15119.6|51
1642650320000|2022-01-20 03:45:20|15122.2|15120.2|15122.8|15120.8|15122.9|15120.9|15121.7|15119.7|40
1642650330000|2022-01-20 03:45:30|15122.7|15120.7|15122.4|15120.4|15123.1|15121.1|15122.4|15120.4|20
1642650340000|2022-01-20 03:45:40|15122.7|15120.7|15122.7|15120.7|15123.1|15121.1|15121.8|15119.8|44
1642650350000|2022-01-20 03:45:50|15122.6|15120.6|15122.8|15120.8|15123.1|15121.1|15122.6|15120.6|11
1642650360000|2022-01-20 03:46:00|15122.7|15120.7|15123.7|15121.7|15123.8|15121.8|15122.7|15120.7|30
1642650370000|2022-01-20 03:46:10|15123.6|15121.6|15127.1|15125.1|15128.1|15126.1|15123.6|15121.6|97
1642650380000|2022-01-20 03:46:20|15126.8|15124.8|15128.6|15126.6|15128.7|15126.7|15125.7|15123.7|39
1642650390000|2022-01-20 03:46:30|15128.7|15126.7|15128.7|15126.7|15131.1|15129.1|15128.7|15126.7|98
1642650400000|2022-01-20 03:46:40|15128.9|15126.9|15127.1|15125.1|15130.1|15128.1|15126.9|15124.9|40
1642650410000|2022-01-20 03:46:50|15126.4|15124.4|15126.4|15124.4|15126.6|15124.6|15125.8|15123.8|38
1642650420000|2022-01-20 03:47:00|15126.6|15124.6|15124.6|15122.6|15126.6|15124.6|15124.6|15122.6|13
1642650430000|2022-01-20 03:47:10|15124.4|15122.4|15126.1|15124.1|15126.3|15124.3|15123.6|15121.6|47
1642650440000|2022-01-20 03:47:20|15126.2|15124.2|15125.6|15123.6|15126.6|15124.6|15125.4|15123.4|8
1642650450000|2022-01-20 03:47:30|15125.4|15123.4|15124.6|15122.6|15125.7|15123.7|15124.2|15122.2|15
1642650460000|2022-01-20 03:47:40|15124.9|15122.9|15126.9|15124.9|15126.9|15124.9|15124.9|15122.9|12
1642650470000|2022-01-20 03:47:50|15127.1|15125.1|15127.1|15125.1|15128.7|15126.7|15126.9|15124.9|19
1642650480000|2022-01-20 03:48:00|15127.2|15125.2|15125.4|15123.4|15127.9|15125.9|15125.4|15123.4|33
1642650490000|2022-01-20 03:48:10|15125.6|15123.6|15125.9|15123.9|15126.4|15124.4|15125.4|15123.4|7
1642650500000|2022-01-20 03:48:20|15125.8|15123.8|15124.2|15122.2|15125.9|15123.9|15123.7|15121.7|15
1642650510000|2022-01-20 03:48:30|15124.1|15122.1|15124.8|15122.8|15125.2|15123.2|15123.7|15121.7|9
1642650520000|2022-01-20 03:48:40|15124.7|15122.7|15123.9|15121.9|15124.7|15122.7|15122.9|15120.9|16
1642650530000|2022-01-20 03:48:50|15124.1|15122.1|15125.6|15123.6|15125.7|15123.7|15123.1|15121.1|17
1642650540000|2022-01-20 03:49:00|15126.1|15124.1|15124.2|15122.2|15126.1|15124.1|15124.2|15122.2|10
1642650550000|2022-01-20 03:49:10|15123.9|15121.9|15119.4|15117.4|15123.9|15121.9|15117.2|15115.2|347
1642650560000|2022-01-20 03:49:20|15119.3|15117.3|15119.3|15117.3|15120.4|15118.4|15118.6|15116.6|22
1642650570000|2022-01-20 03:49:30|15119.4|15117.4|15119.4|15117.4|15119.7|15117.7|15117.8|15115.8|28
1642650580000|2022-01-20 03:49:40|15119.3|15117.3|15116.8|15114.8|15119.3|15117.3|15116.7|15114.7|28
1642650590000|2022-01-20 03:49:50|15116.7|15114.7|15119.2|15117.2|15120.2|15118.2|15116.4|15114.4|32
1642650600000|2022-01-20 03:50:00|15119.3|15117.3|15118.7|15116.7|15120.2|15118.2|15117.9|15115.9|12
1642650610000|2022-01-20 03:50:10|15118.6|15116.6|15116.7|15114.7|15118.9|15116.9|15116.2|15114.2|25
1642650620000|2022-01-20 03:50:20|15117.9|15115.9|15116.2|15114.2|15117.9|15115.9|15115.8|15113.8|26
1642650630000|2022-01-20 03:50:30|15116.1|15114.1|15116.1|15114.1|15116.2|15114.2|15114.9|15112.9|20
1642650640000|2022-01-20 03:50:40|15115.9|15113.9|15116.6|15114.6|15116.6|15114.6|15115.1|15113.1|12
1642650650000|2022-01-20 03:50:50|15116.4|15114.4|15115.2|15113.2|15116.6|15114.6|15115.2|15113.2|8
1642650660000|2022-01-20 03:51:00|15115.3|15113.3|15115.7|15113.7|15115.7|15113.7|15114.4|15112.4|19
1642650670000|2022-01-20 03:51:10|15115.8|15113.8|15115.4|15113.4|15116.3|15114.3|15115.4|15113.4|8
1642650680000|2022-01-20 03:51:20|15115.8|15113.8|15117.8|15115.8|15117.8|15115.8|15115.3|15113.3|12
1642650690000|2022-01-20 03:51:30|15117.7|15115.7|15117.1|15115.1|15118.1|15116.1|15117.1|15115.1|13
1642650700000|2022-01-20 03:51:40|15116.9|15114.9|15117.6|15115.6|15117.6|15115.6|15116.8|15114.8|18
1642650710000|2022-01-20 03:51:50|15117.7|15115.7|15117.4|15115.4|15117.9|15115.9|15117.4|15115.4|35
1642650720000|2022-01-20 03:52:00|15117.6|15115.6|15117.3|15115.3|15117.6|15115.6|15115.9|15113.9|6
1642650730000|2022-01-20 03:52:10|15117.2|15115.2|15117.7|15115.7|15118.2|15116.2|15116.8|15114.8|2
1642650740000|2022-01-20 03:52:20|15117.8|15115.8|15118.2|15116.2|15118.2|15116.2|15117.7|15115.7|3
1642650750000|2022-01-20 03:52:30|15118.3|15116.3|15118.4|15116.4|15118.4|15116.4|15117.9|15115.9|3
1642650760000|2022-01-20 03:52:40|15118.9|15116.9|15118.3|15116.3|15119.4|15117.4|15118.3|15116.3|16
1642650770000|2022-01-20 03:52:50|15118.7|15116.7|15118.9|15116.9|15119.3|15117.3|15118.1|15116.1|5
1642650780000|2022-01-20 03:53:00|15118.7|15116.7|15119.3|15117.3|15119.4|15117.4|15118.7|15116.7|4
1642650790000|2022-01-20 03:53:10|15119.4|15117.4|15122.2|15120.2|15122.7|15120.7|15119.4|15117.4|41
1642650800000|2022-01-20 03:53:20|15122.3|15120.3|15122.3|15120.3|15122.8|15120.8|15120.8|15118.8|17
1642650810000|2022-01-20 03:53:30|15122.2|15120.2|15121.9|15119.9|15122.2|15120.2|15120.9|15118.9|9
1642650820000|2022-01-20 03:53:40|15122.1|15120.1|15125.8|15123.8|15125.9|15123.9|15122.1|15120.1|57
1642650830000|2022-01-20 03:53:50|15125.9|15123.9|15127.9|15125.9|15129.6|15127.6|15125.9|15123.9|99
1642650840000|2022-01-20 03:54:00|15127.8|15125.8|15127.2|15125.2|15129.3|15127.3|15126.7|15124.7|34
1642650850000|2022-01-20 03:54:10|15127.1|15125.1|15129.2|15127.2|15129.9|15127.9|15126.9|15124.9|25
1642650860000|2022-01-20 03:54:20|15129.1|15127.1|15128.6|15126.6|15129.2|15127.2|15127.8|15125.8|19
1642650870000|2022-01-20 03:54:30|15128.9|15126.9|15126.6|15124.6|15128.9|15126.9|15126.6|15124.6|21
1642650880000|2022-01-20 03:54:40|15126.7|15124.7|15131.2|15129.2|15132.2|15130.2|15126.6|15124.6|58
1642650890000|2022-01-20 03:54:50|15130.9|15128.9|15136.8|15134.8|15138.6|15136.6|15130.9|15128.9|124
1642650900000|2022-01-20 03:55:00|15135.8|15133.8|15137.7|15135.7|15138.4|15136.4|15135.7|15133.7|54
1642650910000|2022-01-20 03:55:10|15137.8|15135.8|15139.6|15137.6|15140.1|15138.1|15137.4|15135.4|73
1642650920000|2022-01-20 03:55:20|15139.7|15137.7|15138.1|15136.1|15142.3|15140.3|15137.9|15135.9|98
1642650930000|2022-01-20 03:55:30|15138.4|15136.4|15135.4|15133.4|15139.2|15137.2|15135.4|15133.4|45
1642650940000|2022-01-20 03:55:40|15135.1|15133.1|15137.7|15135.7|15138.1|15136.1|15134.3|15132.3|29
1642650950000|2022-01-20 03:55:50|15137.9|15135.9|15138.3|15136.3|15138.9|15136.9|15137.2|15135.2|34
1642650960000|2022-01-20 03:56:00|15138.4|15136.4|15135.7|15133.7|15139.7|15137.7|15134.8|15132.8|43
1642650970000|2022-01-20 03:56:10|15135.4|15133.4|15135.3|15133.3|15137.3|15135.3|15134.3|15132.3|20
1642650980000|2022-01-20 03:56:20|15134.2|15132.2|15134.2|15132.2|15135.3|15133.3|15134.1|15132.1|27
1642650990000|2022-01-20 03:56:30|15134.3|15132.3|15132.6|15130.6|15134.8|15132.8|15132.3|15130.3|26
1642651000000|2022-01-20 03:56:40|15132.7|15130.7|15132.7|15130.7|15133.3|15131.3|15132.4|15130.4|6
1642651010000|2022-01-20 03:56:50|15132.9|15130.9|15133.3|15131.3|15133.3|15131.3|15132.8|15130.8|4
1642651020000|2022-01-20 03:57:00|15133.4|15131.4|15134.3|15132.3|15134.6|15132.6|15132.3|15130.3|22
1642651030000|2022-01-20 03:57:10|15134.6|15132.6|15133.4|15131.4|15134.7|15132.7|15133.4|15131.4|23
1642651040000|2022-01-20 03:57:20|15133.3|15131.3|15132.4|15130.4|15133.3|15131.3|15132.1|15130.1|6
1642651050000|2022-01-20 03:57:30|15131.9|15129.9|15132.3|15130.3|15132.6|15130.6|15131.8|15129.8|14
1642651060000|2022-01-20 03:57:40|15132.4|15130.4|15131.9|15129.9|15132.7|15130.7|15131.4|15129.4|4
1642651070000|2022-01-20 03:57:50|15132.1|15130.1|15131.4|15129.4|15132.1|15130.1|15131.2|15129.2|7
1642651080000|2022-01-20 03:58:00|15132.3|15130.3|15132.7|15130.7|15133.2|15131.2|15131.4|15129.4|9
1642651090000|2022-01-20 03:58:10|15132.6|15130.6|15132.6|15130.6|15132.6|15130.6|15131.8|15129.8|3
1642651100000|2022-01-20 03:58:20|15132.9|15130.9|15132.2|15130.2|15132.9|15130.9|15131.8|15129.8|25
1642651110000|2022-01-20 03:58:30|15132.1|15130.1|15131.8|15129.8|15132.1|15130.1|15130.7|15128.7|9
1642651120000|2022-01-20 03:58:40|15131.9|15129.9|15131.7|15129.7|15132.1|15130.1|15131.3|15129.3|4
1642651130000|2022-01-20 03:58:50|15131.6|15129.6|15129.8|15127.8|15131.7|15129.7|15129.8|15127.8|16
1642651140000|2022-01-20 03:59:00|15129.7|15127.7|15130.4|15128.4|15131.6|15129.6|15129.7|15127.7|15
1642651150000|2022-01-20 03:59:10|15130.7|15128.7|15128.9|15126.9|15130.7|15128.7|15128.9|15126.9|27
1642651160000|2022-01-20 03:59:20|15129.1|15127.1|15131.2|15129.2|15131.4|15129.4|15128.4|15126.4|8
1642651170000|2022-01-20 03:59:30|15131.3|15129.3|15133.8|15131.8|15133.8|15131.8|15131.1|15129.1|19
1642651180000|2022-01-20 03:59:40|15133.9|15131.9|15132.8|15130.8|15134.2|15132.2|15131.7|15129.7|22
1642651190000|2022-01-20 03:59:50|15132.1|15130.1|15132.1|15130.1|15133.9|15131.9|15131.7|15129.7|15
1642651200000|2022-01-20 04:00:00|15132.2|15130.2|15139.1|15137.1|15140.7|15138.7|15132.2|15130.2|112
1642651210000|2022-01-20 04:00:10|15139.3|15137.3|15140.2|15138.2|15141.6|15139.6|15139.1|15137.1|32
1642651220000|2022-01-20 04:00:20|15140.1|15138.1|15139.6|15137.6|15141.4|15139.4|15138.9|15136.9|15
1642651230000|2022-01-20 04:00:30|15140.1|15138.1|15140.2|15138.2|15141.3|15139.3|15140.1|15138.1|15
1642651240000|2022-01-20 04:00:40|15140.4|15138.4|15140.6|15138.6|15140.7|15138.7|15139.7|15137.7|20
1642651250000|2022-01-20 04:00:50|15140.2|15138.2|15138.7|15136.7|15140.2|15138.2|15138.6|15136.6|31
1642651260000|2022-01-20 04:01:00|15138.8|15136.8|15139.3|15137.3|15139.9|15137.9|15138.2|15136.2|17
1642651270000|2022-01-20 04:01:10|15138.8|15136.8|15138.2|15136.2|15139.8|15137.8|15137.1|15135.1|37
1642651280000|2022-01-20 04:01:20|15138.3|15136.3|15137.8|15135.8|15138.7|15136.7|15137.6|15135.6|8
1642651290000|2022-01-20 04:01:30|15137.9|15135.9|15138.9|15136.9|15139.1|15137.1|15137.9|15135.9|15
1642651300000|2022-01-20 04:01:40|15139.1|15137.1|15140.7|15138.7|15140.9|15138.9|15138.4|15136.4|10
1642651310000|2022-01-20 04:01:50|15140.4|15138.4|15140.4|15138.4|15140.8|15138.8|15139.4|15137.4|8
1642651320000|2022-01-20 04:02:00|15140.6|15138.6|15141.4|15139.4|15141.7|15139.7|15139.6|15137.6|68
1642651330000|2022-01-20 04:02:10|15141.1|15139.1|15142.4|15140.4|15144.4|15142.4|15141.1|15139.1|83
1642651340000|2022-01-20 04:02:20|15143.7|15141.7|15142.8|15140.8|15144.7|15142.7|15141.3|15139.3|152
1642651350000|2022-01-20 04:02:30|15142.9|15140.9|15142.8|15140.8|15143.8|15141.8|15142.8|15140.8|12
1642651360000|2022-01-20 04:02:40|15142.7|15140.7|15143.8|15141.8|15145.6|15143.6|15142.4|15140.4|43
1642651370000|2022-01-20 04:02:50|15143.9|15141.9|15144.7|15142.7|15144.8|15142.8|15143.8|15141.8|8
1642651380000|2022-01-20 04:03:00|15144.9|15142.9|15144.6|15142.6|15146.2|15144.2|15144.6|15142.6|36
1642651390000|2022-01-20 04:03:10|15144.7|15142.7|15143.1|15141.1|15145.3|15143.3|15142.6|15140.6|30
1642651400000|2022-01-20 04:03:20|15143.2|15141.2|15142.7|15140.7|15143.7|15141.7|15142.4|15140.4|12
1642651410000|2022-01-20 04:03:30|15142.6|15140.6|15139.2|15137.2|15142.6|15140.6|15138.4|15136.4|55
1642651420000|2022-01-20 04:03:40|15139.1|15137.1|15139.4|15137.4|15140.2|15138.2|15138.3|15136.3|22
1642651430000|2022-01-20 04:03:50|15139.2|15137.2|15138.7|15136.7|15139.8|15137.8|15138.7|15136.7|11
1642651440000|2022-01-20 04:04:00|15139.1|15137.1|15139.1|15137.1|15140.1|15138.1|15138.3|15136.3|28
1642651450000|2022-01-20 04:04:10|15139.8|15137.8|15140.4|15138.4|15140.7|15138.7|15138.9|15136.9|16
1642651460000|2022-01-20 04:04:20|15141.1|15139.1|15141.2|15139.2|15141.2|15139.2|15140.4|15138.4|2
1642651470000|2022-01-20 04:04:30|15140.9|15138.9|15139.4|15137.4|15141.3|15139.3|15139.4|15137.4|11
1642651480000|2022-01-20 04:04:40|15139.3|15137.3|15139.3|15137.3|15139.7|15137.7|15138.2|15136.2|11
1642651490000|2022-01-20 04:04:50|15139.4|15137.4|15139.3|15137.3|15139.6|15137.6|15139.2|15137.2|1
1642651500000|2022-01-20 04:05:00|15139.4|15137.4|15137.4|15135.4|15139.7|15137.7|15137.4|15135.4|31
1642651510000|2022-01-20 04:05:10|15137.6|15135.6|15136.7|15134.7|15138.2|15136.2|15136.7|15134.7|20
1642651520000|2022-01-20 04:05:20|15137.2|15135.2|15137.3|15135.3|15138.8|15136.8|15137.1|15135.1|17
1642651530000|2022-01-20 04:05:30|15136.8|15134.8|15134.9|15132.9|15137.2|15135.2|15134.8|15132.8|25
1642651540000|2022-01-20 04:05:40|15135.1|15133.1|15135.1|15133.1|15135.7|15133.7|15134.3|15132.3|19
1642651550000|2022-01-20 04:05:50|15135.2|15133.2|15135.2|15133.2|15135.3|15133.3|15134.4|15132.4|7
1642651560000|2022-01-20 04:06:00|15135.1|15133.1|15134.3|15132.3|15135.6|15133.6|15134.3|15132.3|6
1642651570000|2022-01-20 04:06:10|15134.2|15132.2|15131.8|15129.8|15134.4|15132.4|15131.8|15129.8|38
1642651580000|2022-01-20 04:06:20|15131.9|15129.9|15133.2|15131.2|15133.6|15131.6|15131.9|15129.9|30
1642651590000|2022-01-20 04:06:30|15133.8|15131.8|15134.9|15132.9|15135.3|15133.3|15133.8|15131.8|17
1642651600000|2022-01-20 04:06:40|15135.7|15133.7|15135.3|15133.3|15136.3|15134.3|15135.3|15133.3|16
1642651610000|2022-01-20 04:06:50|15135.6|15133.6|15134.8|15132.8|15135.6|15133.6|15134.3|15132.3|12
1642651620000|2022-01-20 04:07:00|15134.7|15132.7|15134.9|15132.9|15135.9|15133.9|15133.4|15131.4|10
1642651630000|2022-01-20 04:07:10|15135.1|15133.1|15136.3|15134.3|15136.4|15134.4|15135.1|15133.1|5
1642651640000|2022-01-20 04:07:20|15136.4|15134.4|15136.1|15134.1|15136.8|15134.8|15135.6|15133.6|10
1642651650000|2022-01-20 04:07:30|15135.9|15133.9|15135.3|15133.3|15136.2|15134.2|15134.9|15132.9|3
1642651660000|2022-01-20 04:07:40|15135.4|15133.4|15134.3|15132.3|15135.4|15133.4|15134.2|15132.2|9
1642651670000|2022-01-20 04:07:50|15134.7|15132.7|15134.8|15132.8|15135.3|15133.3|15134.7|15132.7|4
1642651680000|2022-01-20 04:08:00|15134.7|15132.7|15133.8|15131.8|15135.1|15133.1|15133.6|15131.6|8
1642651690000|2022-01-20 04:08:10|15133.9|15131.9|15133.8|15131.8|15134.3|15132.3|15133.6|15131.6|6
1642651700000|2022-01-20 04:08:20|15133.3|15131.3|15132.3|15130.3|15133.3|15131.3|15132.3|15130.3|19
1642651710000|2022-01-20 04:08:30|15131.7|15129.7|15133.2|15131.2|15133.7|15131.7|15131.7|15129.7|10
1642651720000|2022-01-20 04:08:40|15133.1|15131.1|15132.8|15130.8|15133.2|15131.2|15131.9|15129.9|13
1642651730000|2022-01-20 04:08:50|15133.1|15131.1|15134.1|15132.1|15134.1|15132.1|15133.1|15131.1|6
1642651740000|2022-01-20 04:09:00|15133.9|15131.9|15133.7|15131.7|15133.9|15131.9|15133.2|15131.2|11
1642651750000|2022-01-20 04:09:10|15134.2|15132.2|15134.4|15132.4|15134.6|15132.6|15133.8|15131.8|5
1642651760000|2022-01-20 04:09:20|15134.3|15132.3|15136.2|15134.2|15136.4|15134.4|15134.3|15132.3|10
1642651770000|2022-01-20 04:09:30|15136.1|15134.1|15134.3|15132.3|15136.2|15134.2|15134.3|15132.3|11
1642651780000|2022-01-20 04:09:40|15134.4|15132.4|15134.8|15132.8|15134.8|15132.8|15134.3|15132.3|6
1642651790000|2022-01-20 04:09:50|15134.7|15132.7|15134.7|15132.7|15134.9|15132.9|15134.3|15132.3|2
1642651800000|2022-01-20 04:10:00|15134.6|15132.6|15133.8|15131.8|15134.6|15132.6|15133.2|15131.2|17
1642651810000|2022-01-20 04:10:10|15134.6|15132.6|15133.9|15131.9|15134.8|15132.8|15133.9|15131.9|18
1642651820000|2022-01-20 04:10:20|15133.8|15131.8|15134.2|15132.2|15134.7|15132.7|15133.7|15131.7|2
1642651830000|2022-01-20 04:10:30|15133.9|15131.9|15133.4|15131.4|15134.1|15132.1|15133.2|15131.2|5
1642651840000|2022-01-20 04:10:40|15133.3|15131.3|15136.3|15134.3|15136.4|15134.4|15133.3|15131.3|11
1642651850000|2022-01-20 04:10:50|15136.2|15134.2|15135.4|15133.4|15136.2|15134.2|15135.4|15133.4|7
1642651860000|2022-01-20 04:11:00|15135.7|15133.7|15135.7|15133.7|15135.8|15133.8|15134.9|15132.9|9
1642651870000|2022-01-20 04:11:10|15135.6|15133.6|15135.1|15133.1|15135.6|15133.6|15134.4|15132.4|6
1642651880000|2022-01-20 04:11:20|15134.8|15132.8|15134.6|15132.6|15135.3|15133.3|15134.3|15132.3|13
1642651890000|2022-01-20 04:11:30|15134.3|15132.3|15132.2|15130.2|15134.4|15132.4|15132.2|15130.2|31
1642651900000|2022-01-20 04:11:40|15131.9|15129.9|15131.6|15129.6|15132.6|15130.6|15131.4|15129.4|13
1642651910000|2022-01-20 04:11:50|15131.4|15129.4|15128.8|15126.8|15131.9|15129.9|15128.7|15126.7|57
1642651920000|2022-01-20 04:12:00|15129.2|15127.2|15129.2|15127.2|15129.8|15127.8|15128.7|15126.7|39
1642651930000|2022-01-20 04:12:10|15129.4|15127.4|15129.2|15127.2|15129.7|15127.7|15128.2|15126.2|14
1642651940000|2022-01-20 04:12:20|15129.3|15127.3|15130.4|15128.4|15130.9|15128.9|15129.3|15127.3|16
1642651950000|2022-01-20 04:12:30|15130.3|15128.3|15130.9|15128.9|15130.9|15128.9|15129.7|15127.7|13
1642651960000|2022-01-20 04:12:40|15130.8|15128.8|15131.8|15129.8|15131.8|15129.8|15130.6|15128.6|5
1642651970000|2022-01-20 04:12:50|15131.9|15129.9|15131.6|15129.6|15132.6|15130.6|15131.6|15129.6|12
1642651980000|2022-01-20 04:13:00|15132.1|15130.1|15132.6|15130.6|15133.2|15131.2|15132.1|15130.1|13
1642651990000|2022-01-20 04:13:10|15132.4|15130.4|15132.7|15130.7|15132.8|15130.8|15131.8|15129.8|5
1642652000000|2022-01-20 04:13:20|15132.6|15130.6|15132.7|15130.7|15132.7|15130.7|15131.8|15129.8|0
1642652010000|2022-01-20 04:13:30|15132.8|15130.8|15134.7|15132.7|15135.3|15133.3|15132.8|15130.8|17
1642652020000|2022-01-20 04:13:40|15134.1|15132.1|15134.6|15132.6|15135.1|15133.1|15133.7|15131.7|24
1642652030000|2022-01-20 04:13:50|15134.7|15132.7|15134.9|15132.9|15135.3|15133.3|15134.7|15132.7|11
1642652040000|2022-01-20 04:14:00|15134.8|15132.8|15134.1|15132.1|15135.1|15133.1|15134.1|15132.1|3
1642652050000|2022-01-20 04:14:10|15133.9|15131.9|15135.2|15133.2|15135.2|15133.2|15133.9|15131.9|7
1642652060000|2022-01-20 04:14:20|15134.9|15132.9|15135.8|15133.8|15135.9|15133.9|15134.8|15132.8|16
1642652070000|2022-01-20 04:14:30|15136.1|15134.1|15135.4|15133.4|15136.8|15134.8|15134.9|15132.9|12
1642652080000|2022-01-20 04:14:40|15135.3|15133.3|15135.7|15133.7|15136.2|15134.2|15134.9|15132.9|2
1642652090000|2022-01-20 04:14:50|15135.8|15133.8|15135.9|15133.9|15136.3|15134.3|15135.7|15133.7|3
1642652100000|2022-01-20 04:15:00|15136.1|15134.1|15135.9|15133.9|15136.2|15134.2|15135.2|15133.2|23
1642652110000|2022-01-20 04:15:10|15135.7|15133.7|15133.4|15131.4|15135.8|15133.8|15133.3|15131.3|23
1642652120000|2022-01-20 04:15:20|15133.3|15131.3|15132.2|15130.2|15133.6|15131.6|15131.8|15129.8|11
1642652130000|2022-01-20 04:15:30|15132.1|15130.1|15133.1|15131.1|15133.1|15131.1|15131.4|15129.4|8
1642652140000|2022-01-20 04:15:40|15132.9|15130.9|15133.2|15131.2|15133.6|15131.6|15132.3|15130.3|9
1642652150000|2022-01-20 04:15:50|15133.4|15131.4|15135.9|15133.9|15135.9|15133.9|15133.2|15131.2|21
1642652160000|2022-01-20 04:16:00|15136.1|15134.1|15135.1|15133.1|15137.2|15135.2|15134.8|15132.8|55
1642652170000|2022-01-20 04:16:10|15135.2|15133.2|15137.1|15135.1|15137.7|15135.7|15135.2|15133.2|32
1642652180000|2022-01-20 04:16:20|15137.2|15135.2|15137.3|15135.3|15138.1|15136.1|15137.1|15135.1|10
1642652190000|2022-01-20 04:16:30|15137.2|15135.2|15136.4|15134.4|15137.2|15135.2|15135.9|15133.9|3
1642652200000|2022-01-20 04:16:40|15136.3|15134.3|15136.7|15134.7|15136.7|15134.7|15135.8|15133.8|3
1642652210000|2022-01-20 04:16:50|15135.4|15133.4|15135.4|15133.4|15135.8|15133.8|15134.9|15132.9|17
1642652220000|2022-01-20 04:17:00|15135.6|15133.6|15132.7|15130.7|15135.6|15133.6|15131.7|15129.7|27
1642652230000|2022-01-20 04:17:10|15132.8|15130.8|15134.3|15132.3|15134.3|15132.3|15132.8|15130.8|8
1642652240000|2022-01-20 04:17:20|15133.9|15131.9|15134.4|15132.4|15134.4|15132.4|15132.9|15130.9|14
1642652250000|2022-01-20 04:17:30|15134.8|15132.8|15131.7|15129.7|15134.9|15132.9|15131.1|15129.1|24
1642652260000|2022-01-20 04:17:40|15132.1|15130.1|15131.9|15129.9|15132.9|15130.9|15131.7|15129.7|7
1642652270000|2022-01-20 04:17:50|15131.8|15129.8|15132.7|15130.7|15132.8|15130.8|15131.8|15129.8|8
1642652280000|2022-01-20 04:18:00|15132.8|15130.8|15132.8|15130.8|15133.6|15131.6|15132.2|15130.2|4
1642652290000|2022-01-20 04:18:10|15132.6|15130.6|15131.8|15129.8|15132.6|15130.6|15131.8|15129.8|1
1642652300000|2022-01-20 04:18:20|15131.9|15129.9|15132.2|15130.2|15132.2|15130.2|15131.8|15129.8|4
1642652310000|2022-01-20 04:18:30|15131.9|15129.9|15131.7|15129.7|15132.4|15130.4|15130.9|15128.9|31
1642652320000|2022-01-20 04:18:40|15131.2|15129.2|15130.2|15128.2|15131.6|15129.6|15130.1|15128.1|16
1642652330000|2022-01-20 04:18:50|15130.3|15128.3|15130.9|15128.9|15130.9|15128.9|15129.2|15127.2|18
1642652340000|2022-01-20 04:19:00|15131.1|15129.1|15130.9|15128.9|15132.1|15130.1|15130.9|15128.9|7
1642652350000|2022-01-20 04:19:10|15131.2|15129.2|15132.1|15130.1|15132.1|15130.1|15131.1|15129.1|3
1642652360000|2022-01-20 04:19:20|15131.9|15129.9|15130.9|15128.9|15131.9|15129.9|15130.9|15128.9|2
1642652370000|2022-01-20 04:19:30|15131.1|15129.1|15130.3|15128.3|15131.3|15129.3|15130.1|15128.1|8
1642652380000|2022-01-20 04:19:40|15129.7|15127.7|15129.4|15127.4|15130.2|15128.2|15129.1|15127.1|18
1642652390000|2022-01-20 04:19:50|15129.6|15127.6|15130.2|15128.2|15130.4|15128.4|15129.1|15127.1|14
1642652400000|2022-01-20 04:20:00|15130.1|15128.1|15129.3|15127.3|15130.6|15128.6|15129.1|15127.1|11
1642652410000|2022-01-20 04:20:10|15129.2|15127.2|15128.7|15126.7|15129.4|15127.4|15128.7|15126.7|11
1642652420000|2022-01-20 04:20:20|15128.8|15126.8|15129.4|15127.4|15129.7|15127.7|15127.9|15125.9|15
1642652430000|2022-01-20 04:20:30|15129.3|15127.3|15129.2|15127.2|15129.6|15127.6|15128.4|15126.4|28
1642652440000|2022-01-20 04:20:40|15129.4|15127.4|15131.3|15129.3|15131.7|15129.7|15129.4|15127.4|21
1642652450000|2022-01-20 04:20:50|15131.7|15129.7|15131.8|15129.8|15131.9|15129.9|15130.8|15128.8|6
1642652460000|2022-01-20 04:21:00|15131.6|15129.6|15131.8|15129.8|15131.8|15129.8|15131.4|15129.4|2
1642652470000|2022-01-20 04:21:10|15132.4|15130.4|15132.6|15130.6|15132.6|15130.6|15132.3|15130.3|9
1642652480000|2022-01-20 04:21:20|15132.4|15130.4|15131.4|15129.4|15132.4|15130.4|15131.2|15129.2|5
1642652490000|2022-01-20 04:21:30|15131.1|15129.1|15131.8|15129.8|15132.4|15130.4|15131.1|15129.1|5
1642652500000|2022-01-20 04:21:40|15131.9|15129.9|15131.8|15129.8|15132.1|15130.1|15131.8|15129.8|2
1642652510000|2022-01-20 04:21:50|15132.1|15130.1|15130.6|15128.6|15132.1|15130.1|15130.4|15128.4|6
1642652520000|2022-01-20 04:22:00|15130.7|15128.7|15131.2|15129.2|15131.3|15129.3|15130.7|15128.7|0
1642652530000|2022-01-20 04:22:10|15131.1|15129.1|15131.3|15129.3|15131.4|15129.4|15130.9|15128.9|0
1642652540000|2022-01-20 04:22:20|15131.9|15129.9|15131.9|15129.9|15132.2|15130.2|15131.8|15129.8|2
1642652550000|2022-01-20 04:22:30|15132.1|15130.1|15132.4|15130.4|15132.4|15130.4|15132.1|15130.1|3
1642652560000|2022-01-20 04:22:40|15131.9|15129.9|15131.3|15129.3|15131.9|15129.9|15131.3|15129.3|5
1642652570000|2022-01-20 04:22:50|15131.2|15129.2|15131.9|15129.9|15131.9|15129.9|15130.9|15128.9|2
1642652580000|2022-01-20 04:23:00|15132.2|15130.2|15133.1|15131.1|15133.1|15131.1|15132.2|15130.2|4
1642652590000|2022-01-20 04:23:10|15132.9|15130.9|15132.6|15130.6|15132.9|15130.9|15132.4|15130.4|1
1642652600000|2022-01-20 04:23:20|15132.9|15130.9|15132.6|15130.6|15132.9|15130.9|15132.6|15130.6|2
1642652610000|2022-01-20 04:23:30|15132.3|15130.3|15131.9|15129.9|15132.3|15130.3|15131.9|15129.9|3
1642652620000|2022-01-20 04:23:40|15132.2|15130.2|15132.2|15130.2|15132.2|15130.2|15132.2|15130.2|1
1642652630000|2022-01-20 04:23:50|15131.9|15129.9|15133.6|15131.6|15133.6|15131.6|15131.9|15129.9|7
1642652640000|2022-01-20 04:24:00|15133.4|15131.4|15133.7|15131.7|15133.9|15131.9|15133.2|15131.2|19
1642652650000|2022-01-20 04:24:10|15133.8|15131.8|15133.4|15131.4|15134.4|15132.4|15133.3|15131.3|31
1642652660000|2022-01-20 04:24:20|15133.8|15131.8|15133.1|15131.1|15134.1|15132.1|15133.1|15131.1|9
1642652670000|2022-01-20 04:24:30|15133.2|15131.2|15133.6|15131.6|15133.6|15131.6|15133.1|15131.1|1
1642652680000|2022-01-20 04:24:40|15133.4|15131.4|15131.9|15129.9|15133.6|15131.6|15131.9|15129.9|11
1642652690000|2022-01-20 04:24:50|15132.2|15130.2|15131.8|15129.8|15132.2|15130.2|15131.4|15129.4|15
1642652700000|2022-01-20 04:25:00|15131.7|15129.7|15131.6|15129.6|15131.9|15129.9|15131.3|15129.3|9
1642652710000|2022-01-20 04:25:10|15131.4|15129.4|15130.6|15128.6|15131.4|15129.4|15130.3|15128.3|9
1642652720000|2022-01-20 04:25:20|15131.2|15129.2|15129.4|15127.4|15131.2|15129.2|15129.3|15127.3|21
1642652730000|2022-01-20 04:25:30|15129.9|15127.9|15130.4|15128.4|15130.8|15128.8|15129.8|15127.8|7
1642652740000|2022-01-20 04:25:40|15129.9|15127.9|15130.6|15128.6|15130.7|15128.7|15129.9|15127.9|7
1642652750000|2022-01-20 04:25:50|15129.8|15127.8|15129.8|15127.8|15130.3|15128.3|15129.6|15127.6|4
1642652760000|2022-01-20 04:26:00|15129.7|15127.7|15130.4|15128.4|15131.2|15129.2|15129.7|15127.7|11
1642652770000|2022-01-20 04:26:10|15130.8|15128.8|15132.3|15130.3|15132.8|15130.8|15130.8|15128.8|15
1642652780000|2022-01-20 04:26:20|15132.2|15130.2|15131.1|15129.1|15133.4|15131.4|15131.1|15129.1|16
1642652790000|2022-01-20 04:26:30|15131.2|15129.2|15129.4|15127.4|15131.2|15129.2|15129.2|15127.2|12
1642652800000|2022-01-20 04:26:40|15129.7|15127.7|15130.4|15128.4|15130.6|15128.6|15129.7|15127.7|5
1642652810000|2022-01-20 04:26:50|15130.1|15128.1|15130.6|15128.6|15130.6|15128.6|15129.8|15127.8|2
1642652820000|2022-01-20 04:27:00|15130.7|15128.7|15131.2|15129.2|15131.2|15129.2|15130.6|15128.6|4
1642652830000|2022-01-20 04:27:10|15131.1|15129.1|15130.7|15128.7|15131.2|15129.2|15130.7|15128.7|2
1642652840000|2022-01-20 04:27:20|15130.8|15128.8|15130.7|15128.7|15130.9|15128.9|15130.3|15128.3|5
1642652850000|2022-01-20 04:27:30|15130.8|15128.8|15130.6|15128.6|15131.1|15129.1|15130.3|15128.3|4
1642652860000|2022-01-20 04:27:40|15130.1|15128.1|15130.3|15128.3|15130.3|15128.3|15129.8|15127.8|2
1642652870000|2022-01-20 04:27:50|15130.1|15128.1|15130.8|15128.8|15130.8|15128.8|15129.6|15127.6|8
1642652880000|2022-01-20 04:28:00|15130.9|15128.9|15129.9|15127.9|15130.9|15128.9|15129.9|15127.9|26
1642652890000|2022-01-20 04:28:10|15129.3|15127.3|15126.6|15124.6|15129.4|15127.4|15126.6|15124.6|48
1642652900000|2022-01-20 04:28:20|15126.7|15124.7|15128.2|15126.2|15128.7|15126.7|15126.7|15124.7|11
1642652910000|2022-01-20 04:28:30|15128.3|15126.3|15128.1|15126.1|15128.4|15126.4|15127.9|15125.9|4
1642652920000|2022-01-20 04:28:40|15128.2|15126.2|15127.8|15125.8|15128.2|15126.2|15127.3|15125.3|7
1642652930000|2022-01-20 04:28:50|15127.9|15125.9|15127.8|15125.8|15128.1|15126.1|15127.3|15125.3|7
1642652940000|2022-01-20 04:29:00|15127.9|15125.9|15128.2|15126.2|15128.6|15126.6|15127.8|15125.8|6
1642652950000|2022-01-20 04:29:10|15128.3|15126.3|15129.1|15127.1|15129.2|15127.2|15128.3|15126.3|2
1642652960000|2022-01-20 04:29:20|15128.9|15126.9|15129.7|15127.7|15129.8|15127.8|15128.9|15126.9|8
1642652970000|2022-01-20 04:29:30|15129.4|15127.4|15129.4|15127.4|15130.1|15128.1|15129.3|15127.3|3
1642652980000|2022-01-20 04:29:40|15129.3|15127.3|15129.6|15127.6|15129.7|15127.7|15129.3|15127.3|3
1642652990000|2022-01-20 04:29:50|15129.7|15127.7|15128.8|15126.8|15129.7|15127.7|15128.7|15126.7|3
1642653000000|2022-01-20 04:30:00|15128.6|15126.6|15127.4|15125.4|15128.7|15126.7|15126.7|15124.7|15
1642653010000|2022-01-20 04:30:10|15127.6|15125.6|15127.1|15125.1|15127.6|15125.6|15126.6|15124.6|12
1642653020000|2022-01-20 04:30:20|15126.8|15124.8|15126.7|15124.7|15127.6|15125.6|15126.3|15124.3|15
1642653030000|2022-01-20 04:30:30|15126.6|15124.6|15126.7|15124.7|15126.8|15124.8|15126.4|15124.4|3
1642653040000|2022-01-20 04:30:40|15126.8|15124.8|15127.6|15125.6|15127.6|15125.6|15126.8|15124.8|4
1642653050000|2022-01-20 04:30:50|15127.4|15125.4|15127.6|15125.6|15127.6|15125.6|15127.2|15125.2|2
1642653060000|2022-01-20 04:31:00|15127.4|15125.4|15128.6|15126.6|15129.1|15127.1|15127.4|15125.4|14
1642653070000|2022-01-20 04:31:10|15128.4|15126.4|15127.7|15125.7|15128.4|15126.4|15126.8|15124.8|15
1642653080000|2022-01-20 04:31:20|15127.6|15125.6|15128.6|15126.6|15128.9|15126.9|15127.2|15125.2|9
1642653090000|2022-01-20 04:31:30|15128.7|15126.7|15128.8|15126.8|15128.8|15126.8|15128.7|15126.7|0
1642653100000|2022-01-20 04:31:40|15128.7|15126.7|15128.3|15126.3|15128.7|15126.7|15127.8|15125.8|4
1642653110000|2022-01-20 04:31:50|15128.6|15126.6|15129.6|15127.6|15129.8|15127.8|15128.6|15126.6|4
1642653120000|2022-01-20 04:32:00|15129.2|15127.2|15130.6|15128.6|15130.6|15128.6|15129.1|15127.1|7
1642653130000|2022-01-20 04:32:10|15130.4|15128.4|15130.4|15128.4|15131.2|15129.2|15130.3|15128.3|11
1642653140000|2022-01-20 04:32:20|15130.6|15128.6|15130.4|15128.4|15131.1|15129.1|15130.3|15128.3|3
1642653150000|2022-01-20 04:32:30|15130.6|15128.6|15131.4|15129.4|15131.4|15129.4|15130.6|15128.6|3
1642653160000|2022-01-20 04:32:40|15131.2|15129.2|15132.3|15130.3|15132.8|15130.8|15131.2|15129.2|18
1642653170000|2022-01-20 04:32:50|15132.4|15130.4|15132.1|15130.1|15132.8|15130.8|15131.9|15129.9|6
1642653180000|2022-01-20 04:33:00|15131.9|15129.9|15131.4|15129.4|15132.2|15130.2|15131.4|15129.4|15
1642653190000|2022-01-20 04:33:10|15131.6|15129.6|15131.9|15129.9|15132.3|15130.3|15131.6|15129.6|1
1642653200000|2022-01-20 04:33:20|15132.1|15130.1|15132.3|15130.3|15132.4|15130.4|15132.1|15130.1|0
1642653210000|2022-01-20 04:33:30|15132.4|15130.4|15132.8|15130.8|15132.8|15130.8|15132.3|15130.3|2
1642653220000|2022-01-20 04:33:40|15132.7|15130.7|15132.4|15130.4|15132.7|15130.7|15132.3|15130.3|6
1642653230000|2022-01-20 04:33:50|15133.1|15131.1|15132.3|15130.3|15134.1|15132.1|15132.3|15130.3|15
1642653240000|2022-01-20 04:34:00|15132.6|15130.6|15133.2|15131.2|15133.6|15131.6|15132.3|15130.3|5
1642653250000|2022-01-20 04:34:10|15133.1|15131.1|15132.9|15130.9|15133.1|15131.1|15132.3|15130.3|8
1642653260000|2022-01-20 04:34:20|15133.8|15131.8|15134.8|15132.8|15134.8|15132.8|15133.7|15131.7|16
1642653270000|2022-01-20 04:34:30|15134.7|15132.7|15133.8|15131.8|15134.7|15132.7|15133.7|15131.7|7
1642653280000|2022-01-20 04:34:40|15133.9|15131.9|15133.8|15131.8|15134.2|15132.2|15133.8|15131.8|1
1642653290000|2022-01-20 04:34:50|15133.3|15131.3|15134.1|15132.1|15134.3|15132.3|15133.3|15131.3|12
1642653300000|2022-01-20 04:35:00|15134.3|15132.3|15134.4|15132.4|15134.7|15132.7|15133.9|15131.9|13
1642653310000|2022-01-20 04:35:10|15134.6|15132.6|15134.2|15132.2|15135.1|15133.1|15134.2|15132.2|9
1642653320000|2022-01-20 04:35:20|15134.4|15132.4|15133.9|15131.9|15134.6|15132.6|15133.7|15131.7|12
1642653330000|2022-01-20 04:35:30|15134.1|15132.1|15134.1|15132.1|15134.2|15132.2|15133.8|15131.8|1
1642653340000|2022-01-20 04:35:40|15133.8|15131.8|15133.6|15131.6|15134.2|15132.2|15133.6|15131.6|3
1642653350000|2022-01-20 04:35:50|15133.8|15131.8|15133.6|15131.6|15133.8|15131.8|15133.6|15131.6|2
1642653360000|2022-01-20 04:36:00|15133.4|15131.4|15133.3|15131.3|15133.6|15131.6|15133.3|15131.3|5
1642653370000|2022-01-20 04:36:10|15131.6|15129.6|15132.6|15130.6|15132.6|15130.6|15131.3|15129.3|23
1642653380000|2022-01-20 04:36:20|15132.4|15130.4|15132.4|15130.4|15132.4|15130.4|15131.1|15129.1|9
1642653390000|2022-01-20 04:36:30|15131.9|15129.9|15131.4|15129.4|15132.3|15130.3|15131.4|15129.4|6
1642653400000|2022-01-20 04:36:40|15131.6|15129.6|15131.6|15129.6|15131.7|15129.7|15131.6|15129.6|2
1642653410000|2022-01-20 04:36:50|15131.4|15129.4|15131.6|15129.6|15131.9|15129.9|15130.7|15128.7|21
1642653420000|2022-01-20 04:37:00|15131.4|15129.4|15130.9|15128.9|15131.7|15129.7|15130.9|15128.9|2
1642653430000|2022-01-20 04:37:10|15131.1|15129.1|15129.9|15127.9|15131.1|15129.1|15129.8|15127.8|5
1642653440000|2022-01-20 04:37:20|15129.7|15127.7|15129.7|15127.7|15129.7|15127.7|15129.6|15127.6|3
1642653450000|2022-01-20 04:37:30|15129.6|15127.6|15128.1|15126.1|15129.8|15127.8|15127.8|15125.8|29
1642653460000|2022-01-20 04:37:40|15128.2|15126.2|15128.4|15126.4|15128.7|15126.7|15128.2|15126.2|3
1642653470000|2022-01-20 04:37:50|15128.6|15126.6|15128.6|15126.6|15129.2|15127.2|15128.3|15126.3|8
1642653480000|2022-01-20 04:38:00|15128.7|15126.7|15129.2|15127.2|15129.4|15127.4|15128.7|15126.7|8
1642653490000|2022-01-20 04:38:10|15128.8|15126.8|15128.4|15126.4|15128.8|15126.8|15128.4|15126.4|1
1642653500000|2022-01-20 04:38:20|15128.7|15126.7|15127.7|15125.7|15128.7|15126.7|15127.2|15125.2|24
1642653510000|2022-01-20 04:38:30|15128.1|15126.1|15128.1|15126.1|15129.1|15127.1|15127.7|15125.7|5
1642653520000|2022-01-20 04:38:40|15128.2|15126.2|15129.3|15127.3|15129.3|15127.3|15127.8|15125.8|7
1642653530000|2022-01-20 04:38:50|15129.4|15127.4|15128.7|15126.7|15129.4|15127.4|15128.1|15126.1|12
1642653540000|2022-01-20 04:39:00|15128.6|15126.6|15129.6|15127.6|15129.6|15127.6|15128.4|15126.4|5
1642653550000|2022-01-20 04:39:10|15129.4|15127.4|15130.8|15128.8|15130.8|15128.8|15129.4|15127.4|7
1642653560000|2022-01-20 04:39:20|15130.7|15128.7|15131.4|15129.4|15131.9|15129.9|15130.7|15128.7|9
1642653570000|2022-01-20 04:39:30|15131.6|15129.6|15132.7|15130.7|15132.9|15130.9|15131.3|15129.3|13
1642653580000|2022-01-20 04:39:40|15132.3|15130.3|15132.8|15130.8|15132.8|15130.8|15132.3|15130.3|6
1642653590000|2022-01-20 04:39:50|15132.3|15130.3|15132.7|15130.7|15133.1|15131.1|15132.2|15130.2|21
1642653600000|2022-01-20 04:40:00|15132.8|15130.8|15132.7|15130.7|15133.1|15131.1|15132.3|15130.3|4
1642653610000|2022-01-20 04:40:10|15132.8|15130.8|15133.6|15131.6|15133.6|15131.6|15132.8|15130.8|4
1642653620000|2022-01-20 04:40:20|15133.9|15131.9|15132.9|15130.9|15133.9|15131.9|15132.8|15130.8|11
1642653630000|2022-01-20 04:40:30|15132.8|15130.8|15131.9|15129.9|15132.8|15130.8|15131.7|15129.7|9
1642653640000|2022-01-20 04:40:40|15132.1|15130.1|15133.7|15131.7|15133.7|15131.7|15132.1|15130.1|8
1642653650000|2022-01-20 04:40:50|15133.6|15131.6|15133.8|15131.8|15134.1|15132.1|15133.6|15131.6|5
1642653660000|2022-01-20 04:41:00|15134.1|15132.1|15133.1|15131.1|15134.1|15132.1|15133.1|15131.1|2
1642653670000|2022-01-20 04:41:10|15133.2|15131.2|15133.2|15131.2|15133.2|15131.2|15133.2|15131.2|0
1642653680000|2022-01-20 04:41:20|15133.1|15131.1|15133.2|15131.2|15133.2|15131.2|15133.1|15131.1|1
1642653700000|2022-01-20 04:41:40|15133.3|15131.3|15132.7|15130.7|15133.3|15131.3|15132.7|15130.7|4
1642653710000|2022-01-20 04:41:50|15132.1|15130.1|15132.2|15130.2|15132.2|15130.2|15132.1|15130.1|2
1642653720000|2022-01-20 04:42:00|15132.3|15130.3|15132.3|15130.3|15132.3|15130.3|15131.8|15129.8|2
1642653740000|2022-01-20 04:42:20|15132.4|15130.4|15132.2|15130.2|15132.4|15130.4|15131.8|15129.8|5
1642653750000|2022-01-20 04:42:30|15132.3|15130.3|15131.9|15129.9|15132.3|15130.3|15131.9|15129.9|2
1642653760000|2022-01-20 04:42:40|15132.1|15130.1|15132.1|15130.1|15132.1|15130.1|15132.1|15130.1|0
1642653770000|2022-01-20 04:42:50|15132.2|15130.2|15132.7|15130.7|15132.9|15130.9|15132.2|15130.2|3
1642653780000|2022-01-20 04:43:00|15132.8|15130.8|15133.3|15131.3|15133.7|15131.7|15132.8|15130.8|7
1642653790000|2022-01-20 04:43:10|15133.2|15131.2|15131.6|15129.6|15134.9|15132.9|15131.2|15129.2|38
1642653800000|2022-01-20 04:43:20|15131.7|15129.7|15130.1|15128.1|15131.8|15129.8|15129.7|15127.7|10
1642653810000|2022-01-20 04:43:30|15130.4|15128.4|15130.6|15128.6|15130.6|15128.6|15129.7|15127.7|10
1642653820000|2022-01-20 04:43:40|15130.9|15128.9|15130.4|15128.4|15131.2|15129.2|15130.4|15128.4|5
1642653830000|2022-01-20 04:43:50|15128.7|15126.7|15126.6|15124.6|15128.7|15126.7|15126.4|15124.4|59
1642653840000|2022-01-20 04:44:00|15126.7|15124.7|15126.8|15124.8|15126.9|15124.9|15126.4|15124.4|4
1642653850000|2022-01-20 04:44:10|15126.9|15124.9|15127.3|15125.3|15127.3|15125.3|15126.6|15124.6|7
1642653860000|2022-01-20 04:44:20|15127.4|15125.4|15127.1|15125.1|15127.4|15125.4|15127.1|15125.1|2
1642653870000|2022-01-20 04:44:30|15127.2|15125.2|15127.4|15125.4|15127.4|15125.4|15127.2|15125.2|3
1642653880000|2022-01-20 04:44:40|15127.3|15125.3|15126.7|15124.7|15127.7|15125.7|15126.3|15124.3|9
1642653890000|2022-01-20 04:44:50|15126.9|15124.9|15126.6|15124.6|15127.1|15125.1|15126.4|15124.4|3
1642653900000|2022-01-20 04:45:00|15126.8|15124.8|15127.3|15125.3|15127.3|15125.3|15126.4|15124.4|7
1642653910000|2022-01-20 04:45:10|15127.4|15125.4|15125.8|15123.8|15127.7|15125.7|15125.7|15123.7|12
1642653920000|2022-01-20 04:45:20|15125.9|15123.9|15126.2|15124.2|15126.4|15124.4|15125.7|15123.7|24
1642653930000|2022-01-20 04:45:30|15125.9|15123.9|15125.6|15123.6|15125.9|15123.9|15125.6|15123.6|5
1642653940000|2022-01-20 04:45:40|15124.3|15122.3|15123.2|15121.2|15124.4|15122.4|15122.7|15120.7|30
1642653950000|2022-01-20 04:45:50|15123.3|15121.3|15123.8|15121.8|15124.2|15122.2|15123.2|15121.2|9
1642653960000|2022-01-20 04:46:00|15124.3|15122.3|15124.8|15122.8|15124.8|15122.8|15123.6|15121.6|24
1642653970000|2022-01-20 04:46:10|15125.2|15123.2|15125.3|15123.3|15125.3|15123.3|15124.6|15122.6|7
1642653980000|2022-01-20 04:46:20|15125.4|15123.4|15126.1|15124.1|15126.1|15124.1|15124.8|15122.8|5
1642653990000|2022-01-20 04:46:30|15125.1|15123.1|15124.7|15122.7|15125.1|15123.1|15124.3|15122.3|11
1642654000000|2022-01-20 04:46:40|15124.8|15122.8|15124.4|15122.4|15124.9|15122.9|15124.4|15122.4|5
1642654010000|2022-01-20 04:46:50|15124.6|15122.6|15124.9|15122.9|15125.4|15123.4|15124.3|15122.3|9
1642654020000|2022-01-20 04:47:00|15125.1|15123.1|15125.1|15123.1|15125.1|15123.1|15125.1|15123.1|0
1642654030000|2022-01-20 04:47:10|15125.2|15123.2|15126.4|15124.4|15126.7|15124.7|15125.1|15123.1|10
1642654040000|2022-01-20 04:47:20|15126.7|15124.7|15127.1|15125.1|15127.3|15125.3|15126.7|15124.7|6
1642654050000|2022-01-20 04:47:30|15127.6|15125.6|15128.2|15126.2|15128.4|15126.4|15127.6|15125.6|5
1642654060000|2022-01-20 04:47:40|15128.3|15126.3|15128.6|15126.6|15128.6|15126.6|15127.9|15125.9|4
1642654070000|2022-01-20 04:47:50|15128.7|15126.7|15127.9|15125.9|15128.7|15126.7|15127.9|15125.9|6
1642654080000|2022-01-20 04:48:00|15128.2|15126.2|15128.2|15126.2|15128.2|15126.2|15128.2|15126.2|1
1642654090000|2022-01-20 04:48:10|15127.9|15125.9|15127.8|15125.8|15127.9|15125.9|15127.8|15125.8|3
1642654100000|2022-01-20 04:48:20|||||||||1
1642654110000|2022-01-20 04:48:30|15128.1|15126.1|15127.9|15125.9|15128.1|15126.1|15127.9|15125.9|2
1642654120000|2022-01-20 04:48:40|15128.2|15126.2|15128.9|15126.9|15129.2|15127.2|15128.2|15126.2|11
1642654130000|2022-01-20 04:48:50|15129.1|15127.1|15128.4|15126.4|15129.1|15127.1|15128.4|15126.4|3
1642654140000|2022-01-20 04:49:00|15128.6|15126.6|15127.9|15125.9|15129.2|15127.2|15127.9|15125.9|3
1642654150000|2022-01-20 04:49:10|15128.1|15126.1|15128.1|15126.1|15128.2|15126.2|15127.4|15125.4|2
1642654160000|2022-01-20 04:49:20|15127.9|15125.9|15128.9|15126.9|15129.1|15127.1|15127.8|15125.8|5
1642654170000|2022-01-20 04:49:30|15129.1|15127.1|15130.9|15128.9|15130.9|15128.9|15129.1|15127.1|20
1642654180000|2022-01-20 04:49:40|15131.1|15129.1|15130.7|15128.7|15131.6|15129.6|15130.3|15128.3|13
1642654190000|2022-01-20 04:49:50|15130.8|15128.8|15130.6|15128.6|15130.9|15128.9|15130.6|15128.6|2
1642654200000|2022-01-20 04:50:00|15130.7|15128.7|15130.6|15128.6|15130.8|15128.8|15130.6|15128.6|0
1642654210000|2022-01-20 04:50:10|15130.7|15128.7|15131.4|15129.4|15131.6|15129.6|15130.7|15128.7|4
1642654220000|2022-01-20 04:50:20|15131.3|15129.3|15132.7|15130.7|15132.9|15130.9|15131.1|15129.1|24
1642654230000|2022-01-20 04:50:30|15132.6|15130.6|15133.6|15131.6|15133.7|15131.7|15132.6|15130.6|12
1642654240000|2022-01-20 04:50:40|15133.7|15131.7|15132.9|15130.9|15133.8|15131.8|15132.8|15130.8|11
1642654250000|2022-01-20 04:50:50|15133.2|15131.2|15132.2|15130.2|15133.3|15131.3|15132.2|15130.2|7
1642654260000|2022-01-20 04:51:00|15132.3|15130.3|15132.9|15130.9|15132.9|15130.9|15132.3|15130.3|7
1642654270000|2022-01-20 04:51:10|15133.2|15131.2|15133.2|15131.2|15133.2|15131.2|15133.2|15131.2|2
1642654280000|2022-01-20 04:51:20|15133.3|15131.3|15133.2|15131.2|15133.4|15131.4|15132.9|15130.9|1
1642654290000|2022-01-20 04:51:30|15133.3|15131.3|15133.4|15131.4|15133.6|15131.6|15132.9|15130.9|5
1642654300000|2022-01-20 04:51:40|15133.3|15131.3|15132.6|15130.6|15133.3|15131.3|15132.2|15130.2|11
1642654310000|2022-01-20 04:51:50|15132.4|15130.4|15132.7|15130.7|15133.3|15131.3|15132.4|15130.4|3
1642654320000|2022-01-20 04:52:00|15132.8|15130.8|15132.7|15130.7|15133.1|15131.1|15132.4|15130.4|4
1642654330000|2022-01-20 04:52:10|15132.6|15130.6|15131.2|15129.2|15132.6|15130.6|15131.1|15129.1|7
1642654340000|2022-01-20 04:52:20|15131.6|15129.6|15131.6|15129.6|15131.7|15129.7|15131.2|15129.2|2
1642654350000|2022-01-20 04:52:30|15131.4|15129.4|15132.6|15130.6|15132.7|15130.7|15131.4|15129.4|4
1642654360000|2022-01-20 04:52:40|15132.4|15130.4|15132.2|15130.2|15132.4|15130.4|15132.2|15130.2|1
1642654370000|2022-01-20 04:52:50|15132.1|15130.1|15132.1|15130.1|15132.1|15130.1|15132.1|15130.1|2
1642654380000|2022-01-20 04:53:00|15131.9|15129.9|15131.9|15129.9|15131.9|15129.9|15131.4|15129.4|1
1642654390000|2022-01-20 04:53:10|15132.1|15130.1|15131.7|15129.7|15132.1|15130.1|15131.7|15129.7|3
1642654400000|2022-01-20 04:53:20|15131.6|15129.6|15131.2|15129.2|15131.6|15129.6|15131.1|15129.1|1
1642654410000|2022-01-20 04:53:30|15131.1|15129.1|15131.6|15129.6|15131.6|15129.6|15131.1|15129.1|0
1642654420000|2022-01-20 04:53:40|15131.3|15129.3|15131.2|15129.2|15131.6|15129.6|15131.2|15129.2|2
1642654430000|2022-01-20 04:53:50|15131.4|15129.4|15131.3|15129.3|15131.4|15129.4|15130.4|15128.4|11
1642654440000|2022-01-20 04:54:00|15131.2|15129.2|15130.7|15128.7|15131.2|15129.2|15130.7|15128.7|0
1642654450000|2022-01-20 04:54:10|15130.8|15128.8|15131.1|15129.1|15131.2|15129.2|15130.8|15128.8|5
1642654460000|2022-01-20 04:54:20|15131.2|15129.2|15130.9|15128.9|15131.2|15129.2|15130.8|15128.8|1
1642654470000|2022-01-20 04:54:30|15130.8|15128.8|15130.9|15128.9|15130.9|15128.9|15130.8|15128.8|0
1642654480000|2022-01-20 04:54:40|15131.3|15129.3|15131.2|15129.2|15131.3|15129.3|15131.2|15129.2|1
1642654490000|2022-01-20 04:54:50|15131.1|15129.1|15129.9|15127.9|15131.1|15129.1|15129.3|15127.3|9
1642654500000|2022-01-20 04:55:00|15130.2|15128.2|15130.7|15128.7|15130.7|15128.7|15130.1|15128.1|4
1642654510000|2022-01-20 04:55:10|15130.3|15128.3|15130.4|15128.4|15130.6|15128.6|15130.2|15128.2|3
1642654520000|2022-01-20 04:55:20|15130.6|15128.6|15131.6|15129.6|15131.9|15129.9|15130.3|15128.3|3
1642654530000|2022-01-20 04:55:30|15131.7|15129.7|15131.7|15129.7|15131.9|15129.9|15131.7|15129.7|1
1642654540000|2022-01-20 04:55:40|15131.8|15129.8|15132.3|15130.3|15132.3|15130.3|15131.8|15129.8|3
1642654550000|2022-01-20 04:55:50|15132.2|15130.2|15132.2|15130.2|15132.3|15130.3|15131.9|15129.9|5
1642654560000|2022-01-20 04:56:00|15132.1|15130.1|15130.7|15128.7|15132.1|15130.1|15130.7|15128.7|9
1642654570000|2022-01-20 04:56:10|15130.9|15128.9|15130.8|15128.8|15130.9|15128.9|15130.8|15128.8|2
1642654580000|2022-01-20 04:56:20|15130.9|15128.9|15130.7|15128.7|15131.1|15129.1|15130.1|15128.1|9
1642654590000|2022-01-20 04:56:30|15130.4|15128.4|15130.8|15128.8|15131.1|15129.1|15130.1|15128.1|7
1642654600000|2022-01-20 04:56:40|15130.9|15128.9|15130.9|15128.9|15131.1|15129.1|15130.9|15128.9|0
1642654610000|2022-01-20 04:56:50|15130.8|15128.8|15129.7|15127.7|15130.8|15128.8|15129.3|15127.3|10
1642654620000|2022-01-20 04:57:00|15129.6|15127.6|15129.3|15127.3|15129.7|15127.7|15129.1|15127.1|3
1642654630000|2022-01-20 04:57:10|15129.2|15127.2|15129.2|15127.2|15129.4|15127.4|15129.1|15127.1|2
1642654640000|2022-01-20 04:57:20|15129.3|15127.3|15129.1|15127.1|15129.3|15127.3|15129.1|15127.1|4
1642654650000|2022-01-20 04:57:30|15128.9|15126.9|15127.9|15125.9|15129.1|15127.1|15127.6|15125.6|14
1642654660000|2022-01-20 04:57:40|15128.1|15126.1|15129.2|15127.2|15129.2|15127.2|15128.1|15126.1|3
1642654670000|2022-01-20 04:57:50|15129.4|15127.4|15129.6|15127.6|15129.8|15127.8|15128.9|15126.9|7
1642654680000|2022-01-20 04:58:00|15129.4|15127.4|15129.2|15127.2|15129.4|15127.4|15128.8|15126.8|5
1642654690000|2022-01-20 04:58:10|15129.3|15127.3|15128.9|15126.9|15129.4|15127.4|15128.9|15126.9|1
1642654700000|2022-01-20 04:58:20|15129.1|15127.1|15128.7|15126.7|15129.2|15127.2|15128.4|15126.4|4
1642654710000|2022-01-20 04:58:30|15128.8|15126.8|15129.2|15127.2|15129.2|15127.2|15128.8|15126.8|0
1642654720000|2022-01-20 04:58:40|15129.3|15127.3|15129.7|15127.7|15130.2|15128.2|15129.3|15127.3|13
1642654730000|2022-01-20 04:58:50|15129.6|15127.6|15129.9|15127.9|15130.2|15128.2|15129.6|15127.6|3
1642654740000|2022-01-20 04:59:00|15130.1|15128.1|15130.2|15128.2|15130.2|15128.2|15129.9|15127.9|0
1642654750000|2022-01-20 04:59:10|15130.1|15128.1|15129.8|15127.8|15130.1|15128.1|15129.8|15127.8|1
1642654760000|2022-01-20 04:59:20|15129.9|15127.9|15129.1|15127.1|15129.9|15127.9|15128.9|15126.9|6
1642654770000|2022-01-20 04:59:30|15129.2|15127.2|15129.4|15127.4|15129.4|15127.4|15128.9|15126.9|2
1642654780000|2022-01-20 04:59:40|15129.6|15127.6|15128.4|15126.4|15129.6|15127.6|15128.2|15126.2|2
1642654790000|2022-01-20 04:59:50|15127.9|15125.9|15127.4|15125.4|15128.3|15126.3|15127.4|15125.4|8
1642654800000|2022-01-20 05:00:00|15127.3|15125.3|15127.7|15125.7|15129.4|15127.4|15127.3|15125.3|11
1642654810000|2022-01-20 05:00:10|15127.6|15125.6|15128.3|15126.3|15129.6|15127.6|15127.6|15125.6|14
1642654820000|2022-01-20 05:00:20|15128.2|15126.2|15128.4|15126.4|15128.7|15126.7|15127.9|15125.9|3
1642654830000|2022-01-20 05:00:30|15128.3|15126.3|15128.9|15126.9|15129.3|15127.3|15127.9|15125.9|5
1642654840000|2022-01-20 05:00:40|15129.1|15127.1|15130.4|15128.4|15130.7|15128.7|15129.1|15127.1|7
1642654850000|2022-01-20 05:00:50|15130.3|15128.3|15131.3|15129.3|15131.3|15129.3|15130.2|15128.2|1
1642654860000|2022-01-20 05:01:00|15132.2|15130.2|15132.9|15130.9|15134.1|15132.1|15132.2|15130.2|38
1642654870000|2022-01-20 05:01:10|15132.8|15130.8|15140.6|15138.6|15140.7|15138.7|15132.3|15130.3|112
1642654880000|2022-01-20 05:01:20|15140.1|15138.1|15140.7|15138.7|15141.4|15139.4|15139.2|15137.2|44
1642654890000|2022-01-20 05:01:30|15140.3|15138.3|15139.9|15137.9|15141.6|15139.6|15138.1|15136.1|61
1642654900000|2022-01-20 05:01:40|15139.8|15137.8|15141.7|15139.7|15141.7|15139.7|15139.4|15137.4|27
1642654910000|2022-01-20 05:01:50|15141.6|15139.6|15142.2|15140.2|15142.6|15140.6|15141.4|15139.4|21
1642654920000|2022-01-20 05:02:00|15142.3|15140.3|15139.6|15137.6|15142.6|15140.6|15139.6|15137.6|25
1642654930000|2022-01-20 05:02:10|15139.4|15137.4|15141.2|15139.2|15141.4|15139.4|15139.4|15137.4|13
1642654940000|2022-01-20 05:02:20|15140.9|15138.9|15138.2|15136.2|15140.9|15138.9|15137.9|15135.9|14
1642654950000|2022-01-20 05:02:30|15138.1|15136.1|15138.9|15136.9|15139.7|15137.7|15137.6|15135.6|26
1642654960000|2022-01-20 05:02:40|15138.8|15136.8|15138.1|15136.1|15139.2|15137.2|15137.7|15135.7|12
1642654970000|2022-01-20 05:02:50|15137.9|15135.9|15137.9|15135.9|15138.3|15136.3|15137.7|15135.7|13
1642654980000|2022-01-20 05:03:00|15137.6|15135.6|15137.3|15135.3|15137.8|15135.8|15137.2|15135.2|9
1642654990000|2022-01-20 05:03:10|15137.2|15135.2|15136.2|15134.2|15137.4|15135.4|15135.9|15133.9|13
1642655000000|2022-01-20 05:03:20|15136.1|15134.1|15135.9|15133.9|15136.7|15134.7|15135.6|15133.6|8
1642655010000|2022-01-20 05:03:30|15135.7|15133.7|15135.6|15133.6|15136.1|15134.1|15134.6|15132.6|17
1642655020000|2022-01-20 05:03:40|15135.4|15133.4|15136.7|15134.7|15136.7|15134.7|15135.4|15133.4|9
1642655030000|2022-01-20 05:03:50|15136.6|15134.6|15134.7|15132.7|15136.6|15134.6|15134.7|15132.7|3
1642655040000|2022-01-20 05:04:00|15134.8|15132.8|15136.9|15134.9|15137.4|15135.4|15134.8|15132.8|13
1642655050000|2022-01-20 05:04:10|15136.8|15134.8|15138.6|15136.6|15138.7|15136.7|15136.8|15134.8|12
1642655060000|2022-01-20 05:04:20|15138.4|15136.4|15139.2|15137.2|15140.8|15138.8|15138.4|15136.4|32
1642655070000|2022-01-20 05:04:30|15139.3|15137.3|15137.7|15135.7|15139.3|15137.3|15137.6|15135.6|9
1642655080000|2022-01-20 05:04:40|15137.6|15135.6|15137.7|15135.7|15137.8|15135.8|15136.9|15134.9|16
1642655090000|2022-01-20 05:04:50|15137.8|15135.8|15137.9|15135.9|15138.1|15136.1|15136.8|15134.8|7
1642655100000|2022-01-20 05:05:00|15138.1|15136.1|15138.9|15136.9|15139.4|15137.4|15138.1|15136.1|9
1642655110000|2022-01-20 05:05:10|15138.8|15136.8|15138.2|15136.2|15139.1|15137.1|15138.1|15136.1|9
1642655120000|2022-01-20 05:05:20|15138.3|15136.3|15136.9|15134.9|15138.4|15136.4|15136.9|15134.9|7
1642655130000|2022-01-20 05:05:30|15137.1|15135.1|15137.7|15135.7|15138.2|15136.2|15137.1|15135.1|1
1642655140000|2022-01-20 05:05:40|15137.8|15135.8|15135.8|15133.8|15137.8|15135.8|15135.3|15133.3|16
1642655150000|2022-01-20 05:05:50|15135.9|15133.9|15135.1|15133.1|15135.9|15133.9|15135.1|15133.1|6
1642655160000|2022-01-20 05:06:00|15134.9|15132.9|15135.6|15133.6|15136.1|15134.1|15134.9|15132.9|6
1642655170000|2022-01-20 05:06:10|15135.7|15133.7|15135.2|15133.2|15136.1|15134.1|15135.1|15133.1|6
1642655180000|2022-01-20 05:06:20|15135.1|15133.1|15135.2|15133.2|15135.2|15133.2|15134.6|15132.6|3
1642655190000|2022-01-20 05:06:30|15134.9|15132.9|15134.3|15132.3|15135.9|15133.9|15134.3|15132.3|4
1642655200000|2022-01-20 05:06:40|15133.6|15131.6|15134.6|15132.6|15134.9|15132.9|15133.4|15131.4|19
1642655210000|2022-01-20 05:06:50|15134.4|15132.4|15133.6|15131.6|15134.4|15132.4|15133.3|15131.3|1
1642655220000|2022-01-20 05:07:00|15133.3|15131.3|15135.2|15133.2|15135.6|15133.6|15133.1|15131.1|6
1642655230000|2022-01-20 05:07:10|15135.1|15133.1|15134.7|15132.7|15135.4|15133.4|15134.7|15132.7|3
1642655240000|2022-01-20 05:07:20|15134.6|15132.6|15134.6|15132.6|15134.6|15132.6|15133.9|15131.9|6
1642655250000|2022-01-20 05:07:30|15135.2|15133.2|15136.1|15134.1|15136.1|15134.1|15135.2|15133.2|12
1642655260000|2022-01-20 05:07:40|15135.9|15133.9|15136.1|15134.1|15136.4|15134.4|15135.9|15133.9|6
1642655270000|2022-01-20 05:07:50|15135.6|15133.6|15137.4|15135.4|15137.8|15135.8|15135.6|15133.6|10
1642655280000|2022-01-20 05:08:00|15137.6|15135.6|15136.4|15134.4|15138.6|15136.6|15136.3|15134.3|54
1642655290000|2022-01-20 05:08:10|15136.6|15134.6|15137.7|15135.7|15137.8|15135.8|15136.3|15134.3|5
1642655300000|2022-01-20 05:08:20|15137.6|15135.6|15137.3|15135.3|15137.6|15135.6|15137.3|15135.3|3
1642655310000|2022-01-20 05:08:30|15137.2|15135.2|15135.2|15133.2|15137.2|15135.2|15135.2|15133.2|5
1642655320000|2022-01-20 05:08:40|15135.4|15133.4|15133.6|15131.6|15135.4|15133.4|15133.4|15131.4|8
1642655330000|2022-01-20 05:08:50|15134.1|15132.1|15132.7|15130.7|15134.7|15132.7|15132.6|15130.6|19
1642655340000|2022-01-20 05:09:00|15132.6|15130.6|15132.3|15130.3|15133.1|15131.1|15131.8|15129.8|17
1642655350000|2022-01-20 05:09:10|15132.4|15130.4|15131.7|15129.7|15133.1|15131.1|15131.7|15129.7|18
1642655360000|2022-01-20 05:09:20|15131.6|15129.6|15131.4|15129.4|15132.3|15130.3|15130.9|15128.9|9
1642655370000|2022-01-20 05:09:30|15131.6|15129.6|15130.2|15128.2|15131.6|15129.6|15129.9|15127.9|7
1642655380000|2022-01-20 05:09:40|15130.3|15128.3|15130.2|15128.2|15131.2|15129.2|15129.8|15127.8|13
1642655390000|2022-01-20 05:09:50|15130.1|15128.1|15131.1|15129.1|15131.1|15129.1|15129.9|15127.9|3
1642655400000|2022-01-20 05:10:00|15131.2|15129.2|15132.1|15130.1|15132.6|15130.6|15131.2|15129.2|15
1642655410000|2022-01-20 05:10:10|15131.7|15129.7|15130.6|15128.6|15132.1|15130.1|15130.3|15128.3|19
1642655420000|2022-01-20 05:10:20|15130.8|15128.8|15131.1|15129.1|15131.8|15129.8|15130.4|15128.4|15
1642655430000|2022-01-20 05:10:30|15131.2|15129.2|15130.4|15128.4|15131.2|15129.2|15129.3|15127.3|13
1642655440000|2022-01-20 05:10:40|15130.3|15128.3|15129.4|15127.4|15130.3|15128.3|15129.2|15127.2|13
1642655450000|2022-01-20 05:10:50|15129.8|15127.8|15129.4|15127.4|15130.3|15128.3|15129.3|15127.3|7
1642655460000|2022-01-20 05:11:00|15129.6|15127.6|15130.6|15128.6|15131.2|15129.2|15129.6|15127.6|3
1642655470000|2022-01-20 05:11:10|15130.4|15128.4|15131.1|15129.1|15131.1|15129.1|15129.8|15127.8|8
1642655480000|2022-01-20 05:11:20|15131.2|15129.2|15132.8|15130.8|15133.1|15131.1|15130.9|15128.9|16
1642655490000|2022-01-20 05:11:30|15132.7|15130.7|15134.2|15132.2|15134.4|15132.4|15132.6|15130.6|10
1642655500000|2022-01-20 05:11:40|15134.1|15132.1|15133.3|15131.3|15134.1|15132.1|15132.4|15130.4|15
1642655510000|2022-01-20 05:11:50|15133.2|15131.2|15133.1|15131.1|15133.3|15131.3|15132.6|15130.6|4
1642655520000|2022-01-20 05:12:00|15133.2|15131.2|15133.4|15131.4|15135.3|15133.3|15133.2|15131.2|20
1642655530000|2022-01-20 05:12:10|15133.6|15131.6|15133.9|15131.9|15134.9|15132.9|15133.4|15131.4|4
1642655540000|2022-01-20 05:12:20|15134.7|15132.7|15134.8|15132.8|15135.4|15133.4|15134.7|15132.7|31
1642655550000|2022-01-20 05:12:30|15134.4|15132.4|15134.9|15132.9|15135.2|15133.2|15134.1|15132.1|8
1642655560000|2022-01-20 05:12:40|15134.8|15132.8|15135.6|15133.6|15135.8|15133.8|15134.7|15132.7|10
1642655570000|2022-01-20 05:12:50|15135.7|15133.7|15134.8|15132.8|15135.7|15133.7|15134.8|15132.8|24
1642655580000|2022-01-20 05:13:00|15134.7|15132.7|15136.3|15134.3|15136.3|15134.3|15134.7|15132.7|4
1642655590000|2022-01-20 05:13:10|15136.2|15134.2|15137.1|15135.1|15137.4|15135.4|15135.9|15133.9|11
1642655600000|2022-01-20 05:13:20|15136.4|15134.4|15135.3|15133.3|15136.4|15134.4|15134.9|15132.9|13
1642655610000|2022-01-20 05:13:30|15135.8|15133.8|15135.4|15133.4|15136.3|15134.3|15135.4|15133.4|3
1642655620000|2022-01-20 05:13:40|15135.6|15133.6|15135.2|15133.2|15136.3|15134.3|15135.2|15133.2|2
1642655630000|2022-01-20 05:13:50|15134.9|15132.9|15134.9|15132.9|15135.3|15133.3|15134.9|15132.9|0
1642655640000|2022-01-20 05:14:00|15134.2|15132.2|15133.1|15131.1|15134.6|15132.6|15133.1|15131.1|8
1642655650000|2022-01-20 05:14:10|15133.3|15131.3|15134.1|15132.1|15134.1|15132.1|15133.2|15131.2|6
1642655660000|2022-01-20 05:14:20|15134.3|15132.3|15134.1|15132.1|15134.3|15132.3|15133.9|15131.9|5
1642655670000|2022-01-20 05:14:30|15133.3|15131.3|15133.4|15131.4|15133.6|15131.6|15132.9|15130.9|6
1642655680000|2022-01-20 05:14:40|15133.2|15131.2|15133.3|15131.3|15133.3|15131.3|15133.2|15131.2|5
1642655690000|2022-01-20 05:14:50|15133.4|15131.4|15134.9|15132.9|15134.9|15132.9|15133.4|15131.4|2
1642655700000|2022-01-20 05:15:00|15135.1|15133.1|15136.1|15134.1|15136.1|15134.1|15134.9|15132.9|1
1642655710000|2022-01-20 05:15:10|15136.2|15134.2|15135.7|15133.7|15136.4|15134.4|15134.4|15132.4|10
1642655720000|2022-01-20 05:15:20|15135.8|15133.8|15134.6|15132.6|15136.7|15134.7|15134.3|15132.3|28
1642655730000|2022-01-20 05:15:30|15134.9|15132.9|15136.4|15134.4|15136.4|15134.4|15134.9|15132.9|6
1642655740000|2022-01-20 05:15:40|15136.6|15134.6|15137.6|15135.6|15137.7|15135.7|15136.4|15134.4|8
1642655750000|2022-01-20 05:15:50|15137.4|15135.4|15137.6|15135.6|15138.2|15136.2|15137.2|15135.2|12
1642655760000|2022-01-20 05:16:00|15137.3|15135.3|15139.1|15137.1|15139.1|15137.1|15137.3|15135.3|11
1642655770000|2022-01-20 05:16:10|15139.2|15137.2|15141.1|15139.1|15141.3|15139.3|15139.2|15137.2|23
1642655780000|2022-01-20 05:16:20|15141.2|15139.2|15140.8|15138.8|15141.6|15139.6|15140.6|15138.6|29
1642655790000|2022-01-20 05:16:30|15140.9|15138.9|15141.1|15139.1|15141.7|15139.7|15140.1|15138.1|13
1642655800000|2022-01-20 05:16:40|15140.9|15138.9|15139.4|15137.4|15140.9|15138.9|15138.9|15136.9|30
1642655810000|2022-01-20 05:16:50|15140.1|15138.1|15140.7|15138.7|15140.7|15138.7|15139.6|15137.6|5
1642655820000|2022-01-20 05:17:00|15140.8|15138.8|15140.4|15138.4|15140.9|15138.9|15140.3|15138.3|6
1642655830000|2022-01-20 05:17:10|15140.6|15138.6|15138.8|15136.8|15140.6|15138.6|15138.8|15136.8|11
1642655840000|2022-01-20 05:17:20|15139.1|15137.1|15137.3|15135.3|15139.2|15137.2|15137.3|15135.3|3
1642655850000|2022-01-20 05:17:30|15137.4|15135.4|15136.3|15134.3|15137.4|15135.4|15135.8|15133.8|14
1642655860000|2022-01-20 05:17:40|15135.8|15133.8|15136.9|15134.9|15137.4|15135.4|15135.8|15133.8|11
1642655870000|2022-01-20 05:17:50|15136.8|15134.8|15136.2|15134.2|15136.9|15134.9|15135.9|15133.9|5
1642655880000|2022-01-20 05:18:00|15136.1|15134.1|15136.1|15134.1|15137.1|15135.1|15135.8|15133.8|11
1642655890000|2022-01-20 05:18:10|15136.2|15134.2|15135.8|15133.8|15136.8|15134.8|15135.8|15133.8|27
1642655900000|2022-01-20 05:18:20|15135.6|15133.6|15136.7|15134.7|15136.9|15134.9|15135.6|15133.6|4
1642655910000|2022-01-20 05:18:30|15136.8|15134.8|15137.3|15135.3|15137.7|15135.7|15136.8|15134.8|3
1642655920000|2022-01-20 05:18:40|15137.2|15135.2|15136.4|15134.4|15138.4|15136.4|15136.4|15134.4|2
1642655930000|2022-01-20 05:18:50|15136.7|15134.7|15135.9|15133.9|15136.7|15134.7|15135.9|15133.9|1
1642655940000|2022-01-20 05:19:00|15135.8|15133.8|15133.4|15131.4|15135.8|15133.8|15133.4|15131.4|11
1642655950000|2022-01-20 05:19:10|15133.3|15131.3|15133.2|15131.2|15133.4|15131.4|15132.6|15130.6|9
1642655960000|2022-01-20 05:19:20|15133.1|15131.1|15132.1|15130.1|15133.1|15131.1|15131.7|15129.7|11
1642655970000|2022-01-20 05:19:30|15130.7|15128.7|15129.8|15127.8|15131.3|15129.3|15129.8|15127.8|13
1642655980000|2022-01-20 05:19:40|15130.1|15128.1|15132.2|15130.2|15132.7|15130.7|15130.1|15128.1|18
1642655990000|2022-01-20 05:19:50|15132.1|15130.1|15132.8|15130.8|15132.8|15130.8|15131.7|15129.7|4
1642656000000|2022-01-20 05:20:00|15131.8|15129.8|15129.9|15127.9|15131.8|15129.8|15129.7|15127.7|11
1642656010000|2022-01-20 05:20:10|15130.1|15128.1|15129.3|15127.3|15130.1|15128.1|15129.3|15127.3|4
1642656020000|2022-01-20 05:20:20|15129.4|15127.4|15127.2|15125.2|15129.6|15127.6|15127.2|15125.2|31
1642656030000|2022-01-20 05:20:30|15126.4|15124.4|15123.2|15121.2|15127.2|15125.2|15123.2|15121.2|37
1642656040000|2022-01-20 05:20:40|15123.3|15121.3|15122.2|15120.2|15123.6|15121.6|15121.7|15119.7|43
1642656050000|2022-01-20 05:20:50|15122.1|15120.1|15121.7|15119.7|15123.2|15121.2|15121.4|15119.4|28
1642656060000|2022-01-20 05:21:00|15121.9|15119.9|15123.7|15121.7|15123.9|15121.9|15121.9|15119.9|16
1642656070000|2022-01-20 05:21:10|15123.6|15121.6|15122.7|15120.7|15124.8|15122.8|15122.7|15120.7|23
1642656080000|2022-01-20 05:21:20|15122.3|15120.3|15118.6|15116.6|15122.7|15120.7|15118.3|15116.3|60
1642656090000|2022-01-20 05:21:30|15118.3|15116.3|15119.6|15117.6|15120.4|15118.4|15118.3|15116.3|43
1642656100000|2022-01-20 05:21:40|15119.4|15117.4|15120.3|15118.3|15120.3|15118.3|15118.3|15116.3|15
1642656110000|2022-01-20 05:21:50|15120.4|15118.4|15120.8|15118.8|15121.2|15119.2|15119.8|15117.8|17
1642656120000|2022-01-20 05:22:00|15120.9|15118.9|15120.9|15118.9|15121.7|15119.7|15120.4|15118.4|11
1642656130000|2022-01-20 05:22:10|15121.1|15119.1|15122.8|15120.8|15124.4|15122.4|15121.1|15119.1|38
1642656140000|2022-01-20 05:22:20|15122.7|15120.7|15122.8|15120.8|15123.9|15121.9|15122.2|15120.2|17
1642656150000|2022-01-20 05:22:30|15123.3|15121.3|15120.9|15118.9|15124.2|15122.2|15120.7|15118.7|40
1642656160000|2022-01-20 05:22:40|15120.7|15118.7|15121.2|15119.2|15122.8|15120.8|15120.7|15118.7|16
1642656170000|2022-01-20 05:22:50|15121.1|15119.1|15120.3|15118.3|15121.4|15119.4|15120.3|15118.3|12
1642656180000|2022-01-20 05:23:00|15120.2|15118.2|15121.7|15119.7|15121.7|15119.7|15120.2|15118.2|19
1642656190000|2022-01-20 05:23:10|15121.9|15119.9|15122.8|15120.8|15124.8|15122.8|15121.4|15119.4|25
1642656200000|2022-01-20 05:23:20|15122.7|15120.7|15123.3|15121.3|15124.4|15122.4|15122.4|15120.4|12
1642656210000|2022-01-20 05:23:30|15122.9|15120.9|15123.8|15121.8|15124.3|15122.3|15122.9|15120.9|8
1642656220000|2022-01-20 05:23:40|15123.7|15121.7|15124.9|15122.9|15125.7|15123.7|15123.7|15121.7|70
1642656230000|2022-01-20 05:23:50|15124.7|15122.7|15122.6|15120.6|15124.9|15122.9|15121.6|15119.6|17
1642656240000|2022-01-20 05:24:00|15122.4|15120.4|15124.7|15122.7|15125.1|15123.1|15121.9|15119.9|15
1642656250000|2022-01-20 05:24:10|15124.6|15122.6|15125.2|15123.2|15126.1|15124.1|15124.1|15122.1|27
1642656260000|2022-01-20 05:24:20|15124.9|15122.9|15125.4|15123.4|15126.1|15124.1|15124.8|15122.8|4
1642656270000|2022-01-20 05:24:30|15124.9|15122.9|15121.1|15119.1|15124.9|15122.9|15120.9|15118.9|28
1642656280000|2022-01-20 05:24:40|15121.2|15119.2|15121.9|15119.9|15122.7|15120.7|15120.9|15118.9|13
1642656290000|2022-01-20 05:24:50|15122.2|15120.2|15121.4|15119.4|15123.1|15121.1|15120.7|15118.7|17
1642656300000|2022-01-20 05:25:00|15120.6|15118.6|15117.1|15115.1|15120.7|15118.7|15117.1|15115.1|27
1642656310000|2022-01-20 05:25:10|15116.8|15114.8|15114.7|15112.7|15117.6|15115.6|15114.7|15112.7|39
1642656320000|2022-01-20 05:25:20|15114.8|15112.8|15112.9|15110.9|15115.9|15113.9|15110.3|15108.3|153
1642656330000|2022-01-20 05:25:30|15113.2|15111.2|15114.2|15112.2|15114.4|15112.4|15112.2|15110.2|54
1642656340000|2022-01-20 05:25:40|15114.3|15112.3|15111.6|15109.6|15114.4|15112.4|15110.8|15108.8|28
1642656350000|2022-01-20 05:25:50|15111.4|15109.4|15112.8|15110.8|15113.3|15111.3|15111.3|15109.3|26
1642656360000|2022-01-20 05:26:00|15113.1|15111.1|15115.6|15113.6|15115.8|15113.8|15113.1|15111.1|24
1642656370000|2022-01-20 05:26:10|15115.4|15113.4|15115.7|15113.7|15115.8|15113.8|15115.2|15113.2|12
1642656380000|2022-01-20 05:26:20|15115.8|15113.8|15117.1|15115.1|15117.8|15115.8|15115.8|15113.8|15
1642656390000|2022-01-20 05:26:30|15117.2|15115.2|15118.4|15116.4|15119.2|15117.2|15117.2|15115.2|27
1642656400000|2022-01-20 05:26:40|15118.3|15116.3|15113.8|15111.8|15118.3|15116.3|15113.7|15111.7|36
1642656410000|2022-01-20 05:26:50|15113.6|15111.6|15114.2|15112.2|15114.8|15112.8|15113.1|15111.1|23
1642656420000|2022-01-20 05:27:00|15114.3|15112.3|15114.6|15112.6|15114.6|15112.6|15112.8|15110.8|25
1642656430000|2022-01-20 05:27:10|15114.2|15112.2|15112.9|15110.9|15114.7|15112.7|15112.9|15110.9|12
1642656440000|2022-01-20 05:27:20|15113.1|15111.1|15113.4|15111.4|15113.6|15111.6|15112.8|15110.8|6
1642656450000|2022-01-20 05:27:30|15113.6|15111.6|15114.1|15112.1|15114.9|15112.9|15113.6|15111.6|25
1642656460000|2022-01-20 05:27:40|15114.3|15112.3|15117.7|15115.7|15117.7|15115.7|15114.2|15112.2|11
1642656470000|2022-01-20 05:27:50|15117.3|15115.3|15117.1|15115.1|15118.7|15116.7|15116.2|15114.2|13
1642656480000|2022-01-20 05:28:00|15116.9|15114.9|15118.1|15116.1|15118.1|15116.1|15115.8|15113.8|6
1642656490000|2022-01-20 05:28:10|15118.4|15116.4|15118.7|15116.7|15118.8|15116.8|15116.8|15114.8|18
1642656500000|2022-01-20 05:28:20|15118.9|15116.9|15117.6|15115.6|15119.4|15117.4|15117.6|15115.6|6
1642656510000|2022-01-20 05:28:30|15117.8|15115.8|15117.6|15115.6|15118.3|15116.3|15117.6|15115.6|1
1642656520000|2022-01-20 05:28:40|15117.7|15115.7|15118.8|15116.8|15118.8|15116.8|15117.2|15115.2|21
1642656530000|2022-01-20 05:28:50|15118.7|15116.7|15118.6|15116.6|15118.8|15116.8|15118.4|15116.4|3
1642656540000|2022-01-20 05:29:00|15118.3|15116.3|15117.9|15115.9|15118.6|15116.6|15116.9|15114.9|6
1642656550000|2022-01-20 05:29:10|15118.1|15116.1|15117.9|15115.9|15118.3|15116.3|15117.1|15115.1|5
1642656560000|2022-01-20 05:29:20|15117.8|15115.8|15116.1|15114.1|15117.8|15115.8|15114.6|15112.6|16
1642656570000|2022-01-20 05:29:30|15115.9|15113.9|15115.1|15113.1|15115.9|15113.9|15114.3|15112.3|8
1642656580000|2022-01-20 05:29:40|15115.2|15113.2|15113.9|15111.9|15115.3|15113.3|15112.1|15110.1|28
1642656590000|2022-01-20 05:29:50|15113.8|15111.8|15113.2|15111.2|15114.8|15112.8|15112.2|15110.2|15
1642656600000|2022-01-20 05:30:00|15113.1|15111.1|15113.6|15111.6|15113.6|15111.6|15111.4|15109.4|25
1642656610000|2022-01-20 05:30:10|15113.7|15111.7|15112.2|15110.2|15114.8|15112.8|15111.8|15109.8|24
1642656620000|2022-01-20 05:30:20|15112.3|15110.3|15111.4|15109.4|15113.8|15111.8|15111.4|15109.4|13
1642656630000|2022-01-20 05:30:30|15111.2|15109.2|15111.7|15109.7|15112.8|15110.8|15111.2|15109.2|19
1642656640000|2022-01-20 05:30:40|15111.6|15109.6|15108.8|15106.8|15111.6|15109.6|15108.8|15106.8|27
1642656650000|2022-01-20 05:30:50|15109.1|15107.1|15110.7|15108.7|15111.1|15109.1|15109.1|15107.1|20
1642656660000|2022-01-20 05:31:00|15105.4|15103.4|15108.4|15106.4|15108.9|15106.9|15105.4|15103.4|153
1642656670000|2022-01-20 05:31:10|15108.6|15106.6|15111.9|15109.9|15111.9|15109.9|15108.6|15106.6|45
1642656680000|2022-01-20 05:31:20|15111.8|15109.8|15112.7|15110.7|15112.8|15110.8|15110.8|15108.8|14
1642656690000|2022-01-20 05:31:30|15112.6|15110.6|15113.2|15111.2|15113.2|15111.2|15111.9|15109.9|25
1642656700000|2022-01-20 05:31:40|15113.1|15111.1|15113.1|15111.1|15113.6|15111.6|15112.2|15110.2|15
1642656710000|2022-01-20 05:31:50|15112.9|15110.9|15113.2|15111.2|15113.2|15111.2|15111.4|15109.4|15
1642656720000|2022-01-20 05:32:00|15114.2|15112.2|15114.9|15112.9|15114.9|15112.9|15112.9|15110.9|25
1642656730000|2022-01-20 05:32:10|15115.2|15113.2|15115.7|15113.7|15116.2|15114.2|15114.8|15112.8|19
1642656740000|2022-01-20 05:32:20|15115.4|15113.4|15115.8|15113.8|15116.7|15114.7|15115.1|15113.1|19
1642656750000|2022-01-20 05:32:30|15115.9|15113.9|15116.1|15114.1|15116.3|15114.3|15115.1|15113.1|13
1642656760000|2022-01-20 05:32:40|15115.9|15113.9|15115.8|15113.8|15116.7|15114.7|15115.4|15113.4|9
1642656770000|2022-01-20 05:32:50|15116.2|15114.2|15117.6|15115.6|15117.6|15115.6|15115.6|15113.6|13
1642656780000|2022-01-20 05:33:00|15117.4|15115.4|15116.1|15114.1|15117.4|15115.4|15116.1|15114.1|7
1642656790000|2022-01-20 05:33:10|15115.4|15113.4|15115.9|15113.9|15117.4|15115.4|15115.4|15113.4|5
1642656800000|2022-01-20 05:33:20|15115.8|15113.8|15116.2|15114.2|15116.2|15114.2|15115.4|15113.4|2
1642656810000|2022-01-20 05:33:30|15116.3|15114.3|15113.8|15111.8|15116.4|15114.4|15113.7|15111.7|10
1642656820000|2022-01-20 05:33:40|15113.9|15111.9|15114.6|15112.6|15115.4|15113.4|15113.9|15111.9|1
1642656830000|2022-01-20 05:33:50|15114.2|15112.2|15113.2|15111.2|15114.2|15112.2|15112.9|15110.9|4
1642656840000|2022-01-20 05:34:00|15113.3|15111.3|15113.1|15111.1|15113.8|15111.8|15113.1|15111.1|11
1642656850000|2022-01-20 05:34:10|15112.9|15110.9|15112.8|15110.8|15112.9|15110.9|15112.6|15110.6|2
1642656860000|2022-01-20 05:34:20|15113.2|15111.2|15113.2|15111.2|15113.2|15111.2|15113.2|15111.2|1
1642656870000|2022-01-20 05:34:30|15113.1|15111.1|15114.8|15112.8|15114.9|15112.9|15112.9|15110.9|8
1642656880000|2022-01-20 05:34:40|15114.9|15112.9|15114.9|15112.9|15114.9|15112.9|15114.6|15112.6|2
1642656890000|2022-01-20 05:34:50|15114.6|15112.6|15114.7|15112.7|15115.6|15113.6|15114.6|15112.6|7
1642656900000|2022-01-20 05:35:00|15114.6|15112.6|15114.9|15112.9|15115.2|15113.2|15113.9|15111.9|10
1642656910000|2022-01-20 05:35:10|15114.8|15112.8|15113.3|15111.3|15114.8|15112.8|15113.3|15111.3|1
1642656920000|2022-01-20 05:35:20|15113.2|15111.2|15113.2|15111.2|15113.2|15111.2|15112.1|15110.1|11
1642656930000|2022-01-20 05:35:30|15113.1|15111.1|15113.2|15111.2|15113.3|15111.3|15113.1|15111.1|0
1642656940000|2022-01-20 05:35:40|15113.1|15111.1|15111.9|15109.9|15113.1|15111.1|15111.8|15109.8|16
1642656950000|2022-01-20 05:35:50|15112.1|15110.1|15111.6|15109.6|15112.6|15110.6|15111.6|15109.6|7
1642656960000|2022-01-20 05:36:00|15111.7|15109.7|15111.9|15109.9|15112.4|15110.4|15111.4|15109.4|2
1642656970000|2022-01-20 05:36:10|15111.7|15109.7|15111.4|15109.4|15112.1|15110.1|15111.1|15109.1|5
1642656980000|2022-01-20 05:36:20|15111.3|15109.3|15111.9|15109.9|15112.1|15110.1|15111.1|15109.1|12
1642656990000|2022-01-20 05:36:30|15111.7|15109.7|15111.4|15109.4|15111.9|15109.9|15111.4|15109.4|3
1642657000000|2022-01-20 05:36:40|15111.6|15109.6|15114.4|15112.4|15114.4|15112.4|15111.4|15109.4|13
1642657010000|2022-01-20 05:36:50|15113.8|15111.8|15113.4|15111.4|15113.8|15111.8|15113.2|15111.2|8
1642657020000|2022-01-20 05:37:00|15113.3|15111.3|15112.6|15110.6|15113.3|15111.3|15111.9|15109.9|3
1642657030000|2022-01-20 05:37:10|15112.3|15110.3|15112.1|15110.1|15113.4|15111.4|15111.7|15109.7|8
1642657040000|2022-01-20 05:37:20|15111.9|15109.9|15111.6|15109.6|15111.9|15109.9|15110.2|15108.2|71
1642657050000|2022-01-20 05:37:30|15111.7|15109.7|15110.3|15108.3|15111.7|15109.7|15110.1|15108.1|13
1642657060000|2022-01-20 05:37:40|15110.2|15108.2|15110.3|15108.3|15110.7|15108.7|15109.3|15107.3|42
1642657070000|2022-01-20 05:37:50|15110.6|15108.6|15110.3|15108.3|15110.7|15108.7|15110.3|15108.3|10
1642657080000|2022-01-20 05:38:00|15109.8|15107.8|15108.4|15106.4|15110.7|15108.7|15108.3|15106.3|25
1642657090000|2022-01-20 05:38:10|15108.3|15106.3|15110.4|15108.4|15111.7|15109.7|15108.2|15106.2|36
1642657100000|2022-01-20 05:38:20|15109.9|15107.9|15109.8|15107.8|15109.9|15107.9|15108.3|15106.3|11
1642657110000|2022-01-20 05:38:30|15109.9|15107.9|15112.9|15110.9|15112.9|15110.9|15109.9|15107.9|12
1642657120000|2022-01-20 05:38:40|15112.8|15110.8|15113.1|15111.1|15113.3|15111.3|15112.2|15110.2|8
1642657130000|2022-01-20 05:38:50|15112.9|15110.9|15113.3|15111.3|15114.2|15112.2|15112.6|15110.6|14
1642657140000|2022-01-20 05:39:00|15113.7|15111.7|15114.7|15112.7|15115.2|15113.2|15113.7|15111.7|16
1642657150000|2022-01-20 05:39:10|15114.3|15112.3|15114.9|15112.9|15114.9|15112.9|15114.3|15112.3|4
1642657160000|2022-01-20 05:39:20|15114.8|15112.8|15111.4|15109.4|15114.8|15112.8|15111.4|15109.4|9
1642657170000|2022-01-20 05:39:30|15111.6|15109.6|15110.2|15108.2|15111.6|15109.6|15109.9|15107.9|8
1642657180000|2022-01-20 05:39:40|15110.4|15108.4|15111.7|15109.7|15111.7|15109.7|15110.4|15108.4|3
1642657190000|2022-01-20 05:39:50|15111.6|15109.6|15112.2|15110.2|15112.4|15110.4|15111.3|15109.3|9
1642657200000|2022-01-20 05:40:00|15112.1|15110.1|15111.6|15109.6|15112.1|15110.1|15111.3|15109.3|6
1642657210000|2022-01-20 05:40:10|15112.3|15110.3|15112.6|15110.6|15112.6|15110.6|15111.4|15109.4|5
1642657220000|2022-01-20 05:40:20|15112.7|15110.7|15114.8|15112.8|15114.9|15112.9|15112.7|15110.7|1
1642657230000|2022-01-20 05:40:30|15114.9|15112.9|15114.3|15112.3|15114.9|15112.9|15114.3|15112.3|5
1642657240000|2022-01-20 05:40:40|15114.4|15112.4|15114.4|15112.4|15114.7|15112.7|15114.4|15112.4|3
1642657250000|2022-01-20 05:40:50|15114.2|15112.2|15115.4|15113.4|15115.4|15113.4|15114.2|15112.2|18
1642657260000|2022-01-20 05:41:00|15115.6|15113.6|15116.2|15114.2|15116.3|15114.3|15115.6|15113.6|13
1642657270000|2022-01-20 05:41:10|15116.3|15114.3|15115.4|15113.4|15116.4|15114.4|15115.3|15113.3|13
1642657280000|2022-01-20 05:41:20|15115.7|15113.7|15114.4|15112.4|15115.7|15113.7|15114.4|15112.4|3
1642657290000|2022-01-20 05:41:30|15114.6|15112.6|15114.7|15112.7|15115.2|15113.2|15114.3|15112.3|1
1642657300000|2022-01-20 05:41:40|15114.6|15112.6|15114.6|15112.6|15114.9|15112.9|15114.2|15112.2|4
1642657310000|2022-01-20 05:41:50|15114.9|15112.9|15114.9|15112.9|15115.1|15113.1|15114.3|15112.3|11
1642657320000|2022-01-20 05:42:00|15115.1|15113.1|15114.9|15112.9|15115.4|15113.4|15114.9|15112.9|0
1642657330000|2022-01-20 05:42:10|15114.8|15112.8|15112.9|15110.9|15114.8|15112.8|15112.9|15110.9|8
1642657340000|2022-01-20 05:42:20|15113.1|15111.1|15113.1|15111.1|15113.3|15111.3|15111.8|15109.8|9
1642657350000|2022-01-20 05:42:30|15113.2|15111.2|15113.4|15111.4|15113.4|15111.4|15113.2|15111.2|0
1642657360000|2022-01-20 05:42:40|15113.6|15111.6|15114.3|15112.3|15114.7|15112.7|15113.6|15111.6|9
1642657370000|2022-01-20 05:42:50|15114.8|15112.8|15114.4|15112.4|15114.9|15112.9|15114.2|15112.2|11
1642657380000|2022-01-20 05:43:00|15114.2|15112.2|15113.1|15111.1|15114.2|15112.2|15113.1|15111.1|4
1642657390000|2022-01-20 05:43:10|15113.2|15111.2|15113.2|15111.2|15113.6|15111.6|15112.7|15110.7|3
1642657400000|2022-01-20 05:43:20|15113.3|15111.3|15113.6|15111.6|15113.7|15111.7|15113.3|15111.3|2
1642657410000|2022-01-20 05:43:30|15113.7|15111.7|15113.9|15111.9|15114.7|15112.7|15113.6|15111.6|2
1642657420000|2022-01-20 05:43:40|15113.8|15111.8|15114.2|15112.2|15114.4|15112.4|15113.6|15111.6|2
1642657430000|2022-01-20 05:43:50|15114.3|15112.3|15114.4|15112.4|15114.4|15112.4|15114.3|15112.3|0
1642657440000|2022-01-20 05:44:00|15114.6|15112.6|15115.8|15113.8|15117.1|15115.1|15114.6|15112.6|23
1642657450000|2022-01-20 05:44:10|15115.7|15113.7|15116.4|15114.4|15116.7|15114.7|15115.7|15113.7|6
1642657460000|2022-01-20 05:44:20|15116.6|15114.6|15114.7|15112.7|15116.6|15114.6|15114.7|15112.7|3
1642657470000|2022-01-20 05:44:30|15114.8|15112.8|15114.6|15112.6|15114.8|15112.8|15113.9|15111.9|4
1642657480000|2022-01-20 05:44:40|15114.7|15112.7|15114.7|15112.7|15114.8|15112.8|15114.4|15112.4|0
1642657490000|2022-01-20 05:44:50|15114.6|15112.6|15114.2|15112.2|15114.7|15112.7|15113.6|15111.6|5
1642657500000|2022-01-20 05:45:00|15114.3|15112.3|15112.4|15110.4|15114.4|15112.4|15112.4|15110.4|11
1642657510000|2022-01-20 05:45:10|15112.3|15110.3|15111.8|15109.8|15112.6|15110.6|15111.8|15109.8|2
1642657520000|2022-01-20 05:45:20|15112.9|15110.9|15111.2|15109.2|15112.9|15110.9|15111.1|15109.1|46
1642657530000|2022-01-20 05:45:30|15111.1|15109.1|15113.1|15111.1|15113.4|15111.4|15110.9|15108.9|7
1642657540000|2022-01-20 05:45:40|15112.9|15110.9|15111.1|15109.1|15112.9|15110.9|15111.1|15109.1|4
1642657550000|2022-01-20 05:45:50|15111.7|15109.7|15111.2|15109.2|15112.2|15110.2|15111.1|15109.1|7
1642657560000|2022-01-20 05:46:00|15111.3|15109.3|15111.6|15109.6|15111.8|15109.8|15111.1|15109.1|4
1642657570000|2022-01-20 05:46:10|15111.4|15109.4|15110.4|15108.4|15111.6|15109.6|15110.3|15108.3|7
1642657580000|2022-01-20 05:46:20|15110.3|15108.3|15112.6|15110.6|15112.6|15110.6|15110.3|15108.3|19
1642657590000|2022-01-20 05:46:30|15113.1|15111.1|15113.3|15111.3|15113.4|15111.4|15112.6|15110.6|7
1642657600000|2022-01-20 05:46:40|15113.4|15111.4|15113.7|15111.7|15113.7|15111.7|15112.9|15110.9|4
1642657610000|2022-01-20 05:46:50|15114.2|15112.2|15113.9|15111.9|15114.7|15112.7|15113.3|15111.3|12
1642657620000|2022-01-20 05:47:00|15114.1|15112.1|15113.7|15111.7|15114.2|15112.2|15113.6|15111.6|2
1642657630000|2022-01-20 05:47:10|15113.6|15111.6|15112.8|15110.8|15113.6|15111.6|15112.1|15110.1|1
1642657640000|2022-01-20 05:47:20|15112.7|15110.7|15112.6|15110.6|15112.8|15110.8|15112.2|15110.2|1
1642657650000|2022-01-20 05:47:30|15112.7|15110.7|15114.4|15112.4|15114.6|15112.6|15112.7|15110.7|3
1642657660000|2022-01-20 05:47:40|15114.9|15112.9|15114.3|15112.3|15114.9|15112.9|15114.2|15112.2|9
1642657670000|2022-01-20 05:47:50|15114.4|15112.4|15115.3|15113.3|15115.6|15113.6|15114.4|15112.4|12
1642657680000|2022-01-20 05:48:00|15115.2|15113.2|15116.9|15114.9|15116.9|15114.9|15115.1|15113.1|9
1642657690000|2022-01-20 05:48:10|15117.1|15115.1|15116.3|15114.3|15117.4|15115.4|15116.2|15114.2|19
1642657700000|2022-01-20 05:48:20|15116.4|15114.4|15113.7|15111.7|15116.4|15114.4|15113.7|15111.7|5
1642657710000|2022-01-20 05:48:30|15113.9|15111.9|15113.7|15111.7|15114.1|15112.1|15113.2|15111.2|6
1642657720000|2022-01-20 05:48:40|15113.3|15111.3|15112.4|15110.4|15113.3|15111.3|15112.4|15110.4|6
1642657730000|2022-01-20 05:48:50|15112.3|15110.3|15112.1|15110.1|15112.6|15110.6|15111.7|15109.7|30
1642657740000|2022-01-20 05:49:00|15111.7|15109.7|15112.3|15110.3|15112.4|15110.4|15111.6|15109.6|4
1642657750000|2022-01-20 05:49:10|15112.4|15110.4|15111.9|15109.9|15112.7|15110.7|15111.7|15109.7|6
1642657760000|2022-01-20 05:49:20|15111.8|15109.8|15111.6|15109.6|15111.8|15109.8|15111.6|15109.6|1
1642657770000|2022-01-20 05:49:30|15111.7|15109.7|15110.9|15108.9|15111.7|15109.7|15110.7|15108.7|10
1642657780000|2022-01-20 05:49:40|15111.1|15109.1|15111.2|15109.2|15111.8|15109.8|15110.9|15108.9|3
1642657790000|2022-01-20 05:49:50|15111.1|15109.1|15110.9|15108.9|15111.2|15109.2|15110.9|15108.9|1
1642657800000|2022-01-20 05:50:00|15110.3|15108.3|15111.4|15109.4|15111.4|15109.4|15110.1|15108.1|9
1642657810000|2022-01-20 05:50:10|15111.6|15109.6|15111.4|15109.4|15111.7|15109.7|15110.8|15108.8|2
1642657820000|2022-01-20 05:50:20|15111.6|15109.6|15112.4|15110.4|15113.2|15111.2|15111.6|15109.6|21
1642657830000|2022-01-20 05:50:30|15112.6|15110.6|15112.4|15110.4|15112.8|15110.8|15111.8|15109.8|3
1642657840000|2022-01-20 05:50:40|15112.3|15110.3|15111.4|15109.4|15112.9|15110.9|15111.4|15109.4|2
1642657850000|2022-01-20 05:50:50|15111.1|15109.1|15110.2|15108.2|15111.2|15109.2|15110.2|15108.2|4
1642657860000|2022-01-20 05:51:00|15110.3|15108.3|15111.6|15109.6|15111.7|15109.7|15110.3|15108.3|1
1642657870000|2022-01-20 05:51:10|15111.7|15109.7|15111.7|15109.7|15111.7|15109.7|15111.3|15109.3|1
1642657880000|2022-01-20 05:51:20|15111.6|15109.6|15111.8|15109.8|15111.8|15109.8|15111.4|15109.4|0
1642657890000|2022-01-20 05:51:30|15112.1|15110.1|15111.7|15109.7|15112.2|15110.2|15111.4|15109.4|4
1642657900000|2022-01-20 05:51:40|15111.4|15109.4|15111.4|15109.4|15111.4|15109.4|15111.1|15109.1|1
1642657910000|2022-01-20 05:51:50|15111.3|15109.3|15111.8|15109.8|15111.8|15109.8|15111.2|15109.2|2
1642657920000|2022-01-20 05:52:00|15111.7|15109.7|15112.3|15110.3|15112.3|15110.3|15111.6|15109.6|2
1642657930000|2022-01-20 05:52:10|15112.2|15110.2|15112.1|15110.1|15112.2|15110.2|15111.9|15109.9|0
1642657940000|2022-01-20 05:52:20|15112.2|15110.2|15112.3|15110.3|15112.6|15110.6|15112.2|15110.2|3
1642657950000|2022-01-20 05:52:30|15111.9|15109.9|15111.9|15109.9|15112.2|15110.2|15111.7|15109.7|2
1642657960000|2022-01-20 05:52:40|15112.1|15110.1|15111.2|15109.2|15112.1|15110.1|15111.1|15109.1|2
1642657970000|2022-01-20 05:52:50|15111.4|15109.4|15112.2|15110.2|15112.4|15110.4|15111.1|15109.1|2
1642657980000|2022-01-20 05:53:00|15112.3|15110.3|15112.6|15110.6|15112.7|15110.7|15112.3|15110.3|0
1642657990000|2022-01-20 05:53:10|15112.4|15110.4|15113.3|15111.3|15113.3|15111.3|15112.4|15110.4|10
1642658000000|2022-01-20 05:53:20|15113.2|15111.2|15112.7|15110.7|15113.3|15111.3|15112.6|15110.6|3
1642658010000|2022-01-20 05:53:30|15112.6|15110.6|15113.4|15111.4|15113.7|15111.7|15112.4|15110.4|13
1642658020000|2022-01-20 05:53:40|15113.6|15111.6|15113.6|15111.6|15113.7|15111.7|15113.4|15111.4|1
1642658030000|2022-01-20 05:53:50|15113.4|15111.4|15114.1|15112.1|15114.6|15112.6|15113.3|15111.3|11
1642658040000|2022-01-20 05:54:00|15114.3|15112.3|15114.6|15112.6|15115.6|15113.6|15114.3|15112.3|5
1642658050000|2022-01-20 05:54:10|15114.4|15112.4|15115.7|15113.7|15116.3|15114.3|15114.3|15112.3|22
1642658060000|2022-01-20 05:54:20|15115.6|15113.6|15115.4|15113.4|15115.6|15113.6|15115.4|15113.4|1
1642658070000|2022-01-20 05:54:30|15115.6|15113.6|15115.4|15113.4|15115.6|15113.6|15115.4|15113.4|1
1642658080000|2022-01-20 05:54:40|15115.3|15113.3|15114.6|15112.6|15115.3|15113.3|15114.6|15112.6|7
1642658090000|2022-01-20 05:54:50|15114.4|15112.4|15114.2|15112.2|15114.6|15112.6|15114.2|15112.2|7
1642658100000|2022-01-20 05:55:00|15114.3|15112.3|15116.3|15114.3|15117.1|15115.1|15114.3|15112.3|14
1642658110000|2022-01-20 05:55:10|15115.6|15113.6|15115.6|15113.6|15115.7|15113.7|15115.2|15113.2|6
1642658120000|2022-01-20 05:55:20|15115.9|15113.9|15116.6|15114.6|15116.9|15114.9|15115.9|15113.9|6
1642658130000|2022-01-20 05:55:30|15116.9|15114.9|15118.1|15116.1|15118.4|15116.4|15116.7|15114.7|14
1642658140000|2022-01-20 05:55:40|15117.7|15115.7|15121.3|15119.3|15121.3|15119.3|15117.7|15115.7|22
1642658150000|2022-01-20 05:55:50|15121.4|15119.4|15120.3|15118.3|15122.2|15120.2|15120.3|15118.3|14
1642658160000|2022-01-20 05:56:00|15120.2|15118.2|15120.2|15118.2|15120.6|15118.6|15119.7|15117.7|16
1642658170000|2022-01-20 05:56:10|15120.1|15118.1|15119.8|15117.8|15120.2|15118.2|15119.4|15117.4|8
1642658180000|2022-01-20 05:56:20|15119.9|15117.9|15119.8|15117.8|15119.9|15117.9|15119.6|15117.6|4
1642658190000|2022-01-20 05:56:30|15119.6|15117.6|15122.2|15120.2|15122.2|15120.2|15119.6|15117.6|19
1642658200000|2022-01-20 05:56:40|15122.1|15120.1|15123.3|15121.3|15123.6|15121.6|15121.6|15119.6|28
1642658210000|2022-01-20 05:56:50|15123.4|15121.4|15123.6|15121.6|15125.3|15123.3|15123.2|15121.2|37
1642658220000|2022-01-20 05:57:00|15122.6|15120.6|15117.7|15115.7|15123.4|15121.4|15117.7|15115.7|23
1642658230000|2022-01-20 05:57:10|15118.4|15116.4|15114.6|15112.6|15118.4|15116.4|15114.3|15112.3|23
1642658240000|2022-01-20 05:57:20|15114.9|15112.9|15112.8|15110.8|15114.9|15112.9|15112.6|15110.6|25
1642658250000|2022-01-20 05:57:30|15113.7|15111.7|15114.9|15112.9|15115.4|15113.4|15113.7|15111.7|14
1642658260000|2022-01-20 05:57:40|15114.8|15112.8|15114.4|15112.4|15115.6|15113.6|15114.1|15112.1|5
1642658270000|2022-01-20 05:57:50|15114.3|15112.3|15113.7|15111.7|15114.4|15112.4|15113.7|15111.7|5
1642658280000|2022-01-20 05:58:00|15113.8|15111.8|15113.7|15111.7|15113.8|15111.8|15113.7|15111.7|0
1642658290000|2022-01-20 05:58:10|15113.8|15111.8|15114.6|15112.6|15114.8|15112.8|15113.7|15111.7|4
1642658300000|2022-01-20 05:58:20|15114.7|15112.7|15112.9|15110.9|15114.8|15112.8|15112.9|15110.9|20
1642658310000|2022-01-20 05:58:30|15113.1|15111.1|15113.7|15111.7|15115.1|15113.1|15113.1|15111.1|33
1642658320000|2022-01-20 05:58:40|15113.8|15111.8|15113.9|15111.9|15114.1|15112.1|15113.7|15111.7|1
1642658330000|2022-01-20 05:58:50|15114.1|15112.1|15113.9|15111.9|15114.1|15112.1|15113.7|15111.7|7
1642658340000|2022-01-20 05:59:00|15113.7|15111.7|15113.9|15111.9|15114.7|15112.7|15113.6|15111.6|6
1642658350000|2022-01-20 05:59:10|15113.8|15111.8|15115.2|15113.2|15115.2|15113.2|15113.6|15111.6|3
1642658360000|2022-01-20 05:59:20|15114.9|15112.9|15117.2|15115.2|15117.3|15115.3|15114.8|15112.8|11
1642658370000|2022-01-20 05:59:30|15117.1|15115.1|15117.8|15115.8|15118.1|15116.1|15116.3|15114.3|12
1642658380000|2022-01-20 05:59:40|15117.3|15115.3|15118.2|15116.2|15118.7|15116.7|15117.3|15115.3|18
1642658390000|2022-01-20 05:59:50|15118.3|15116.3|15119.1|15117.1|15119.1|15117.1|15118.2|15116.2|12
1642658400000|2022-01-20 06:00:00|15118.9|15116.9|15117.9|15115.9|15120.8|15118.8|15117.2|15115.2|21
1642658410000|2022-01-20 06:00:10|15117.8|15115.8|15119.4|15117.4|15119.4|15117.4|15117.8|15115.8|7
1642658420000|2022-01-20 06:00:20|15119.3|15117.3|15115.1|15113.1|15119.3|15117.3|15114.8|15112.8|20
1642658430000|2022-01-20 06:00:30|15114.9|15112.9|15117.8|15115.8|15117.8|15115.8|15114.9|15112.9|20
1642658440000|2022-01-20 06:00:40|15117.7|15115.7|15118.7|15116.7|15119.3|15117.3|15117.6|15115.6|2
1642658450000|2022-01-20 06:00:50|15118.9|15116.9|15118.6|15116.6|15119.2|15117.2|15116.8|15114.8|17
1642658460000|2022-01-20 06:01:00|15118.7|15116.7|15118.7|15116.7|15118.8|15116.8|15117.4|15115.4|11
1642658470000|2022-01-20 06:01:10|15118.8|15116.8|15117.2|15115.2|15118.8|15116.8|15116.9|15114.9|11
1642658480000|2022-01-20 06:01:20|15117.1|15115.1|15118.2|15116.2|15118.2|15116.2|15116.3|15114.3|6
1642658490000|2022-01-20 06:01:30|15118.3|15116.3|15119.2|15117.2|15119.4|15117.4|15118.2|15116.2|4
1642658500000|2022-01-20 06:01:40|15119.4|15117.4|15120.9|15118.9|15121.7|15119.7|15119.3|15117.3|24
1642658510000|2022-01-20 06:01:50|15121.1|15119.1|15121.1|15119.1|15121.9|15119.9|15121.1|15119.1|24
1642658520000|2022-01-20 06:02:00|15120.9|15118.9|15119.9|15117.9|15120.9|15118.9|15118.6|15116.6|13
1642658530000|2022-01-20 06:02:10|15119.8|15117.8|15117.4|15115.4|15119.9|15117.9|15117.4|15115.4|4
1642658540000|2022-01-20 06:02:20|15117.6|15115.6|15117.9|15115.9|15118.2|15116.2|15117.4|15115.4|1
1642658550000|2022-01-20 06:02:30|15117.8|15115.8|15119.6|15117.6|15119.6|15117.6|15117.6|15115.6|6
1642658560000|2022-01-20 06:02:40|15119.4|15117.4|15120.9|15118.9|15120.9|15118.9|15119.2|15117.2|0
1642658570000|2022-01-20 06:02:50|15120.8|15118.8|15120.2|15118.2|15121.1|15119.1|15119.4|15117.4|5
1642658580000|2022-01-20 06:03:00|15120.1|15118.1|15123.1|15121.1|15123.6|15121.6|15120.1|15118.1|26
1642658590000|2022-01-20 06:03:10|15122.9|15120.9|15123.1|15121.1|15124.7|15122.7|15122.8|15120.8|38
1642658600000|2022-01-20 06:03:20|15123.3|15121.3|15122.4|15120.4|15123.3|15121.3|15121.9|15119.9|8
1642658610000|2022-01-20 06:03:30|15122.6|15120.6|15123.6|15121.6|15123.8|15121.8|15122.6|15120.6|2
1642658620000|2022-01-20 06:03:40|15123.3|15121.3|15123.7|15121.7|15124.3|15122.3|15123.3|15121.3|9
1642658630000|2022-01-20 06:03:50|15123.8|15121.8|15124.6|15122.6|15124.9|15122.9|15123.4|15121.4|14
1642658640000|2022-01-20 06:04:00|15124.7|15122.7|15123.4|15121.4|15124.8|15122.8|15122.7|15120.7|8
1642658650000|2022-01-20 06:04:10|15123.3|15121.3|15121.7|15119.7|15123.3|15121.3|15121.7|15119.7|3
1642658660000|2022-01-20 06:04:20|15121.6|15119.6|15123.1|15121.1|15123.4|15121.4|15121.4|15119.4|3
1642658670000|2022-01-20 06:04:30|15123.3|15121.3|15123.3|15121.3|15124.4|15122.4|15123.3|15121.3|10
1642658680000|2022-01-20 06:04:40|15123.4|15121.4|15127.2|15125.2|15128.3|15126.3|15123.4|15121.4|61
1642658690000|2022-01-20 06:04:50|15127.3|15125.3|15128.6|15126.6|15128.7|15126.7|15127.1|15125.1|39
1642658700000|2022-01-20 06:05:00|15127.7|15125.7|15127.7|15125.7|15128.4|15126.4|15127.4|15125.4|16
1642658710000|2022-01-20 06:05:10|15127.8|15125.8|15127.6|15125.6|15128.1|15126.1|15127.2|15125.2|9
1642658720000|2022-01-20 06:05:20|15127.7|15125.7|15127.8|15125.8|15127.9|15125.9|15127.3|15125.3|8
1642658730000|2022-01-20 06:05:30|15127.7|15125.7|15127.3|15125.3|15128.1|15126.1|15127.3|15125.3|3
1642658740000|2022-01-20 06:05:40|15127.6|15125.6|15125.7|15123.7|15127.6|15125.6|15125.6|15123.6|31
1642658750000|2022-01-20 06:05:50|15125.8|15123.8|15124.8|15122.8|15126.1|15124.1|15124.6|15122.6|11
1642658760000|2022-01-20 06:06:00|15124.7|15122.7|15125.3|15123.3|15125.3|15123.3|15124.3|15122.3|7
1642658770000|2022-01-20 06:06:10|15125.4|15123.4|15123.8|15121.8|15125.6|15123.6|15123.8|15121.8|15
1642658780000|2022-01-20 06:06:20|15123.7|15121.7|15124.1|15122.1|15124.4|15122.4|15123.3|15121.3|11
1642658790000|2022-01-20 06:06:30|15123.9|15121.9|15123.9|15121.9|15124.4|15122.4|15123.8|15121.8|2
1642658800000|2022-01-20 06:06:40|15124.1|15122.1|15123.9|15121.9|15124.4|15122.4|15123.8|15121.8|4
1642658810000|2022-01-20 06:06:50|15124.1|15122.1|15123.9|15121.9|15124.3|15122.3|15123.9|15121.9|3
1642658820000|2022-01-20 06:07:00|15125.2|15123.2|15123.3|15121.3|15125.2|15123.2|15123.3|15121.3|17
1642658830000|2022-01-20 06:07:10|15123.9|15121.9|15124.4|15122.4|15124.6|15122.6|15123.7|15121.7|12
1642658840000|2022-01-20 06:07:20|15124.6|15122.6|15124.4|15122.4|15124.9|15122.9|15122.4|15120.4|21
1642658850000|2022-01-20 06:07:30|15124.3|15122.3|15123.4|15121.4|15124.3|15122.3|15123.4|15121.4|0
1642658860000|2022-01-20 06:07:40|15122.7|15120.7|15122.7|15120.7|15123.2|15121.2|15122.6|15120.6|6
1642658870000|2022-01-20 06:07:50|15122.8|15120.8|15121.2|15119.2|15122.9|15120.9|15120.8|15118.8|21
1642658880000|2022-01-20 06:08:00|15121.1|15119.1|15119.4|15117.4|15121.7|15119.7|15119.1|15117.1|33
1642658890000|2022-01-20 06:08:10|15119.3|15117.3|15120.9|15118.9|15120.9|15118.9|15119.3|15117.3|11
1642658900000|2022-01-20 06:08:20|15121.1|15119.1|15121.3|15119.3|15121.7|15119.7|15120.9|15118.9|6
1642658910000|2022-01-20 06:08:30|15121.4|15119.4|15122.2|15120.2|15122.2|15120.2|15120.9|15118.9|7
1642658920000|2022-01-20 06:08:40|15121.9|15119.9|15123.7|15121.7|15123.7|15121.7|15121.9|15119.9|11
1642658930000|2022-01-20 06:08:50|15123.6|15121.6|15125.2|15123.2|15125.2|15123.2|15123.3|15121.3|28
1642658940000|2022-01-20 06:09:00|15125.6|15123.6|15125.2|15123.2|15125.6|15123.6|15124.4|15122.4|7
1642658950000|2022-01-20 06:09:10|15124.9|15122.9|15125.2|15123.2|15125.3|15123.3|15124.8|15122.8|1
1642658960000|2022-01-20 06:09:20|15125.1|15123.1|15126.2|15124.2|15126.4|15124.4|15124.9|15122.9|15
1642658970000|2022-01-20 06:09:30|15126.3|15124.3|15126.8|15124.8|15127.6|15125.6|15126.3|15124.3|15
1642658980000|2022-01-20 06:09:40|15126.4|15124.4|15126.8|15124.8|15126.8|15124.8|15126.4|15124.4|1
1642658990000|2022-01-20 06:09:50|15127.3|15125.3|15127.3|15125.3|15127.4|15125.4|15126.7|15124.7|6
1642659000000|2022-01-20 06:10:00|15127.6|15125.6|15122.9|15120.9|15127.6|15125.6|15122.9|15120.9|16
1642659010000|2022-01-20 06:10:10|15123.3|15121.3|15123.7|15121.7|15123.9|15121.9|15122.4|15120.4|10
1642659020000|2022-01-20 06:10:20|15123.6|15121.6|15124.7|15122.7|15125.1|15123.1|15123.6|15121.6|7
1642659030000|2022-01-20 06:10:30|15124.6|15122.6|15124.2|15122.2|15124.6|15122.6|15122.7|15120.7|8
1642659040000|2022-01-20 06:10:40|15123.9|15121.9|15124.6|15122.6|15124.6|15122.6|15123.9|15121.9|2
1642659050000|2022-01-20 06:10:50|15124.7|15122.7|15123.2|15121.2|15125.2|15123.2|15123.2|15121.2|11
1642659060000|2022-01-20 06:11:00|15121.9|15119.9|15121.7|15119.7|15122.6|15120.6|15120.1|15118.1|51
1642659070000|2022-01-20 06:11:10|15121.6|15119.6|15121.8|15119.8|15123.2|15121.2|15121.4|15119.4|13
1642659080000|2022-01-20 06:11:20|15121.7|15119.7|15122.1|15120.1|15122.1|15120.1|15121.4|15119.4|5
1642659090000|2022-01-20 06:11:30|15121.9|15119.9|15121.7|15119.7|15122.1|15120.1|15121.7|15119.7|0
1642659100000|2022-01-20 06:11:40|15121.6|15119.6|15120.9|15118.9|15121.8|15119.8|15120.7|15118.7|11
1642659110000|2022-01-20 06:11:50|15121.1|15119.1|15120.9|15118.9|15123.6|15121.6|15120.9|15118.9|18
1642659120000|2022-01-20 06:12:00|15121.1|15119.1|15126.2|15124.2|15126.2|15124.2|15121.1|15119.1|22
1642659130000|2022-01-20 06:12:10|15126.6|15124.6|15127.1|15125.1|15127.6|15125.6|15126.6|15124.6|11
1642659140000|2022-01-20 06:12:20|15127.2|15125.2|15128.1|15126.1|15129.3|15127.3|15127.2|15125.2|40
1642659150000|2022-01-20 06:12:30|15128.2|15126.2|15126.8|15124.8|15128.2|15126.2|15126.1|15124.1|17
1642659160000|2022-01-20 06:12:40|15126.1|15124.1|15126.7|15124.7|15127.2|15125.2|15126.1|15124.1|7
1642659170000|2022-01-20 06:12:50|15126.6|15124.6|15124.6|15122.6|15126.7|15124.7|15124.6|15122.6|5
1642659180000|2022-01-20 06:13:00|15124.4|15122.4|15125.4|15123.4|15125.8|15123.8|15124.4|15122.4|8
1642659190000|2022-01-20 06:13:10|15125.6|15123.6|15125.1|15123.1|15125.6|15123.6|15124.7|15122.7|2
1642659200000|2022-01-20 06:13:20|15126.6|15124.6|15125.9|15123.9|15126.6|15124.6|15124.7|15122.7|17
1642659210000|2022-01-20 06:13:30|15126.1|15124.1|15125.4|15123.4|15126.1|15124.1|15125.4|15123.4|2
1642659220000|2022-01-20 06:13:40|15125.3|15123.3|15125.9|15123.9|15126.1|15124.1|15124.8|15122.8|2
1642659230000|2022-01-20 06:13:50|15126.1|15124.1|15126.4|15124.4|15126.4|15124.4|15126.1|15124.1|1
1642659240000|2022-01-20 06:14:00|15126.3|15124.3|15123.6|15121.6|15126.3|15124.3|15123.6|15121.6|6
1642659250000|2022-01-20 06:14:10|15123.7|15121.7|15129.1|15127.1|15129.6|15127.6|15123.7|15121.7|35
1642659260000|2022-01-20 06:14:20|15128.9|15126.9|15128.9|15126.9|15129.4|15127.4|15128.2|15126.2|5
1642659270000|2022-01-20 06:14:30|15128.8|15126.8|15128.2|15126.2|15129.7|15127.7|15127.9|15125.9|15
1642659280000|2022-01-20 06:14:40|15128.3|15126.3|15127.7|15125.7|15128.4|15126.4|15127.6|15125.6|0
1642659290000|2022-01-20 06:14:50|15127.2|15125.2|15127.2|15125.2|15127.6|15125.6|15127.1|15125.1|7
1642659300000|2022-01-20 06:15:00|15127.1|15125.1|15126.1|15124.1|15127.2|15125.2|15125.7|15123.7|7
1642659310000|2022-01-20 06:15:10|15125.9|15123.9|15125.6|15123.6|15126.1|15124.1|15125.4|15123.4|2
1642659320000|2022-01-20 06:15:20|15125.3|15123.3|15125.4|15123.4|15125.4|15123.4|15123.8|15121.8|47
1642659330000|2022-01-20 06:15:30|15125.2|15123.2|15125.8|15123.8|15126.8|15124.8|15124.9|15122.9|10
1642659340000|2022-01-20 06:15:40|15125.7|15123.7|15123.6|15121.6|15125.8|15123.8|15123.4|15121.4|7
1642659350000|2022-01-20 06:15:50|15123.7|15121.7|15123.8|15121.8|15124.3|15122.3|15123.6|15121.6|10
1642659360000|2022-01-20 06:16:00|15123.4|15121.4|15122.8|15120.8|15123.6|15121.6|15122.4|15120.4|7
1642659370000|2022-01-20 06:16:10|15123.2|15121.2|15123.1|15121.1|15123.6|15121.6|15122.8|15120.8|4
1642659380000|2022-01-20 06:16:20|15122.9|15120.9|15123.3|15121.3|15123.7|15121.7|15122.4|15120.4|4
1642659390000|2022-01-20 06:16:30|15123.2|15121.2|15122.4|15120.4|15123.2|15121.2|15122.4|15120.4|0
1642659400000|2022-01-20 06:16:40|15122.6|15120.6|15124.2|15122.2|15124.2|15122.2|15122.6|15120.6|0
1642659410000|2022-01-20 06:16:50|15124.3|15122.3|15125.6|15123.6|15125.6|15123.6|15123.2|15121.2|11
1642659420000|2022-01-20 06:17:00|15125.4|15123.4|15126.2|15124.2|15126.2|15124.2|15124.9|15122.9|4
1642659430000|2022-01-20 06:17:10|15126.1|15124.1|15127.1|15125.1|15127.1|15125.1|15125.9|15123.9|10
1642659440000|2022-01-20 06:17:20|15126.9|15124.9|15127.3|15125.3|15127.7|15125.7|15125.8|15123.8|6
1642659450000|2022-01-20 06:17:30|15127.2|15125.2|15128.2|15126.2|15128.3|15126.3|15126.8|15124.8|7
1642659460000|2022-01-20 06:17:40|15128.3|15126.3|15127.9|15125.9|15128.3|15126.3|15127.4|15125.4|3
1642659470000|2022-01-20 06:17:50|15128.2|15126.2|15128.1|15126.1|15128.6|15126.6|15127.9|15125.9|7
1642659480000|2022-01-20 06:18:00|15128.3|15126.3|15128.1|15126.1|15128.4|15126.4|15128.1|15126.1|4
1642659490000|2022-01-20 06:18:10|15128.2|15126.2|15128.9|15126.9|15128.9|15126.9|15128.2|15126.2|10
1642659500000|2022-01-20 06:18:20|15128.6|15126.6|15128.6|15126.6|15129.8|15127.8|15127.8|15125.8|20
1642659510000|2022-01-20 06:18:30|15128.8|15126.8|15128.8|15126.8|15129.6|15127.6|15128.6|15126.6|11
1642659520000|2022-01-20 06:18:40|15128.6|15126.6|15127.4|15125.4|15128.7|15126.7|15127.4|15125.4|4
1642659530000|2022-01-20 06:18:50|15127.6|15125.6|15128.7|15126.7|15129.4|15127.4|15127.6|15125.6|10
1642659540000|2022-01-20 06:19:00|15128.8|15126.8|15126.8|15124.8|15128.8|15126.8|15126.7|15124.7|5
1642659550000|2022-01-20 06:19:10|15126.7|15124.7|15127.1|15125.1|15127.3|15125.3|15126.4|15124.4|7
1642659560000|2022-01-20 06:19:20|15126.9|15124.9|15125.8|15123.8|15126.9|15124.9|15125.1|15123.1|14
1642659570000|2022-01-20 06:19:30|15125.7|15123.7|15125.6|15123.6|15125.8|15123.8|15125.1|15123.1|2
1642659580000|2022-01-20 06:19:40|15125.4|15123.4|15126.1|15124.1|15126.4|15124.4|15125.2|15123.2|5
1642659590000|2022-01-20 06:19:50|15125.3|15123.3|15125.7|15123.7|15125.9|15123.9|15125.3|15123.3|3
1642659600000|2022-01-20 06:20:00|15125.8|15123.8|15124.6|15122.6|15126.6|15124.6|15124.6|15122.6|12
1642659610000|2022-01-20 06:20:10|15124.3|15122.3|15125.4|15123.4|15125.4|15123.4|15124.3|15122.3|8
1642659620000|2022-01-20 06:20:20|15125.6|15123.6|15126.6|15124.6|15126.6|15124.6|15125.6|15123.6|3
1642659630000|2022-01-20 06:20:30|15125.9|15123.9|15126.3|15124.3|15126.7|15124.7|15125.9|15123.9|12
1642659640000|2022-01-20 06:20:40|15126.2|15124.2|15128.1|15126.1|15128.3|15126.3|15126.2|15124.2|8
1642659650000|2022-01-20 06:20:50|15127.9|15125.9|15128.1|15126.1|15128.6|15126.6|15127.9|15125.9|3
1642659660000|2022-01-20 06:21:00|15128.2|15126.2|15126.8|15124.8|15128.7|15126.7|15126.8|15124.8|14
1642659670000|2022-01-20 06:21:10|15126.3|15124.3|15125.6|15123.6|15127.2|15125.2|15125.6|15123.6|12
1642659680000|2022-01-20 06:21:20|15125.1|15123.1|15125.4|15123.4|15125.7|15123.7|15125.1|15123.1|6
1642659690000|2022-01-20 06:21:30|15125.6|15123.6|15123.4|15121.4|15125.9|15123.9|15123.4|15121.4|14
1642659700000|2022-01-20 06:21:40|15122.9|15120.9|15122.6|15120.6|15122.9|15120.9|15122.6|15120.6|13
1642659710000|2022-01-20 06:21:50|15122.4|15120.4|15123.7|15121.7|15123.8|15121.8|15121.9|15119.9|12
1642659720000|2022-01-20 06:22:00|15123.8|15121.8|15122.6|15120.6|15123.8|15121.8|15122.6|15120.6|6
1642659730000|2022-01-20 06:22:10|15122.7|15120.7|15125.7|15123.7|15126.2|15124.2|15122.6|15120.6|16
1642659740000|2022-01-20 06:22:20|15126.1|15124.1|15122.8|15120.8|15126.6|15124.6|15122.8|15120.8|23
1642659750000|2022-01-20 06:22:30|15122.9|15120.9|15124.6|15122.6|15124.6|15122.6|15122.9|15120.9|17
1642659760000|2022-01-20 06:22:40|15124.7|15122.7|15123.9|15121.9|15125.1|15123.1|15123.8|15121.8|1
1642659770000|2022-01-20 06:22:50|15124.7|15122.7|15125.4|15123.4|15125.9|15123.9|15124.7|15122.7|4
1642659780000|2022-01-20 06:23:00|15125.7|15123.7|15124.1|15122.1|15125.8|15123.8|15123.9|15121.9|4
1642659790000|2022-01-20 06:23:10|15123.7|15121.7|15123.3|15121.3|15123.9|15121.9|15123.3|15121.3|2
1642659800000|2022-01-20 06:23:20|15123.4|15121.4|15124.4|15122.4|15124.7|15122.7|15123.4|15121.4|2
1642659810000|2022-01-20 06:23:30|15124.3|15122.3|15123.8|15121.8|15124.3|15122.3|15123.7|15121.7|1
1642659820000|2022-01-20 06:23:40|15123.7|15121.7|15124.9|15122.9|15125.4|15123.4|15123.7|15121.7|9
1642659830000|2022-01-20 06:23:50|15125.1|15123.1|15125.4|15123.4|15125.4|15123.4|15125.1|15123.1|10
1642659840000|2022-01-20 06:24:00|15125.3|15123.3|15123.9|15121.9|15125.3|15123.3|15123.7|15121.7|7
1642659850000|2022-01-20 06:24:10|15124.1|15122.1|15123.9|15121.9|15124.7|15122.7|15123.9|15121.9|0
1642659860000|2022-01-20 06:24:20|15123.7|15121.7|15123.9|15121.9|15123.9|15121.9|15123.3|15121.3|3
1642659870000|2022-01-20 06:24:30|15123.7|15121.7|15123.1|15121.1|15123.7|15121.7|15122.9|15120.9|0
1642659880000|2022-01-20 06:24:40|15122.8|15120.8|15122.9|15120.9|15122.9|15120.9|15122.2|15120.2|12
1642659890000|2022-01-20 06:24:50|15123.1|15121.1|15123.7|15121.7|15123.7|15121.7|15123.1|15121.1|3
1642659900000|2022-01-20 06:25:00|15123.6|15121.6|15122.3|15120.3|15123.8|15121.8|15122.3|15120.3|2
1642659910000|2022-01-20 06:25:10|15121.9|15119.9|15122.6|15120.6|15123.4|15121.4|15121.9|15119.9|3
1642659920000|2022-01-20 06:25:20|15122.3|15120.3|15122.4|15120.4|15122.4|15120.4|15121.9|15119.9|3
1642659930000|2022-01-20 06:25:30|15122.1|15120.1|15122.2|15120.2|15122.6|15120.6|15122.1|15120.1|4
1642659940000|2022-01-20 06:25:40|15122.3|15120.3|15122.4|15120.4|15122.6|15120.6|15122.1|15120.1|4
1642659950000|2022-01-20 06:25:50|15122.6|15120.6|15122.2|15120.2|15122.6|15120.6|15121.9|15119.9|1
1642659960000|2022-01-20 06:26:00|15122.7|15120.7|15122.1|15120.1|15122.7|15120.7|15122.1|15120.1|4
1642659970000|2022-01-20 06:26:10|15121.9|15119.9|15121.2|15119.2|15121.9|15119.9|15120.7|15118.7|8
1642659980000|2022-01-20 06:26:20|15120.9|15118.9|15121.6|15119.6|15121.8|15119.8|15120.6|15118.6|14
1642659990000|2022-01-20 06:26:30|15121.7|15119.7|15121.7|15119.7|15121.8|15119.8|15121.6|15119.6|0
1642660000000|2022-01-20 06:26:40|15121.6|15119.6|15121.7|15119.7|15121.7|15119.7|15121.1|15119.1|1
1642660010000|2022-01-20 06:26:50|15121.6|15119.6|15121.3|15119.3|15121.7|15119.7|15120.9|15118.9|4
1642660020000|2022-01-20 06:27:00|15121.2|15119.2|15120.2|15118.2|15121.2|15119.2|15119.6|15117.6|11
1642660030000|2022-01-20 06:27:10|15120.3|15118.3|15120.1|15118.1|15120.3|15118.3|15120.1|15118.1|0
1642660040000|2022-01-20 06:27:20|15119.9|15117.9|15118.9|15116.9|15119.9|15117.9|15117.2|15115.2|39
1642660050000|2022-01-20 06:27:30|15119.3|15117.3|15118.7|15116.7|15119.4|15117.4|15118.1|15116.1|12
1642660060000|2022-01-20 06:27:40|15118.8|15116.8|15117.9|15115.9|15118.8|15116.8|15117.7|15115.7|3
1642660070000|2022-01-20 06:27:50|15117.7|15115.7|15117.9|15115.9|15118.1|15116.1|15117.7|15115.7|7
1642660080000|2022-01-20 06:28:00|15117.8|15115.8|15116.8|15114.8|15117.9|15115.9|15116.8|15114.8|8
1642660090000|2022-01-20 06:28:10|15116.2|15114.2|15117.9|15115.9|15117.9|15115.9|15116.2|15114.2|25
1642660100000|2022-01-20 06:28:20|15118.1|15116.1|15118.4|15116.4|15118.9|15116.9|15118.1|15116.1|9
1642660110000|2022-01-20 06:28:30|15118.3|15116.3|15120.4|15118.4|15120.4|15118.4|15118.2|15116.2|15
1642660120000|2022-01-20 06:28:40|15121.3|15119.3|15123.1|15121.1|15123.1|15121.1|15120.9|15118.9|13
1642660130000|2022-01-20 06:28:50|15122.9|15120.9|15122.8|15120.8|15123.9|15121.9|15122.8|15120.8|15
1642660140000|2022-01-20 06:29:00|15122.9|15120.9|15123.2|15121.2|15123.8|15121.8|15122.8|15120.8|5
1642660150000|2022-01-20 06:29:10|15123.1|15121.1|15126.2|15124.2|15126.2|15124.2|15122.8|15120.8|21
1642660160000|2022-01-20 06:29:20|15125.6|15123.6|15125.9|15123.9|15126.3|15124.3|15125.4|15123.4|15
1642660170000|2022-01-20 06:29:30|15126.2|15124.2|15126.9|15124.9|15126.9|15124.9|15125.9|15123.9|16
1642660180000|2022-01-20 06:29:40|15126.8|15124.8|15126.3|15124.3|15127.1|15125.1|15125.9|15123.9|6
1642660190000|2022-01-20 06:29:50|15126.2|15124.2|15127.6|15125.6|15127.6|15125.6|15126.2|15124.2|4
1642660200000|2022-01-20 06:30:00|15127.4|15125.4|15129.1|15127.1|15129.4|15127.4|15127.3|15125.3|34
1642660210000|2022-01-20 06:30:10|15129.6|15127.6|15130.1|15128.1|15131.1|15129.1|15129.2|15127.2|36
1642660220000|2022-01-20 06:30:20|15130.8|15128.8|15129.7|15127.7|15131.1|15129.1|15129.4|15127.4|44
1642660230000|2022-01-20 06:30:30|15129.8|15127.8|15128.4|15126.4|15130.2|15128.2|15128.3|15126.3|30
1642660240000|2022-01-20 06:30:40|15128.6|15126.6|15128.2|15126.2|15128.8|15126.8|15128.1|15126.1|3
1642660250000|2022-01-20 06:30:50|15128.3|15126.3|15127.7|15125.7|15128.3|15126.3|15127.4|15125.4|1
1642660260000|2022-01-20 06:31:00|15127.3|15125.3|15127.8|15125.8|15128.9|15126.9|15127.3|15125.3|20
1642660270000|2022-01-20 06:31:10|15127.7|15125.7|15125.7|15123.7|15127.7|15125.7|15125.7|15123.7|13
1642660280000|2022-01-20 06:31:20|15125.6|15123.6|15125.4|15123.4|15125.7|15123.7|15124.9|15122.9|3
1642660290000|2022-01-20 06:31:30|15125.3|15123.3|15125.7|15123.7|15125.7|15123.7|15125.1|15123.1|6
1642660300000|2022-01-20 06:31:40|15126.6|15124.6|15125.9|15123.9|15126.6|15124.6|15125.7|15123.7|14
1642660310000|2022-01-20 06:31:50|15126.2|15124.2|15126.1|15124.1|15126.2|15124.2|15125.6|15123.6|1
1642660320000|2022-01-20 06:32:00|15126.9|15124.9|15127.2|15125.2|15127.3|15125.3|15126.6|15124.6|3
1642660330000|2022-01-20 06:32:10|15126.8|15124.8|15124.9|15122.9|15127.1|15125.1|15124.9|15122.9|19
1642660340000|2022-01-20 06:32:20|15125.1|15123.1|15125.7|15123.7|15125.7|15123.7|15125.1|15123.1|2
1642660350000|2022-01-20 06:32:30|15125.6|15123.6|15125.1|15123.1|15126.3|15124.3|15125.1|15123.1|1
1642660360000|2022-01-20 06:32:40|15125.2|15123.2|15125.6|15123.6|15126.2|15124.2|15125.2|15123.2|1
1642660370000|2022-01-20 06:32:50|15125.7|15123.7|15126.1|15124.1|15126.7|15124.7|15125.3|15123.3|4
1642660380000|2022-01-20 06:33:00|15126.3|15124.3|15124.8|15122.8|15126.3|15124.3|15124.8|15122.8|8
1642660390000|2022-01-20 06:33:10|15125.3|15123.3|15125.2|15123.2|15125.4|15123.4|15125.1|15123.1|3
1642660400000|2022-01-20 06:33:20|15124.7|15122.7|15125.2|15123.2|15125.6|15123.6|15124.7|15122.7|0
1642660410000|2022-01-20 06:33:30|15124.8|15122.8|15124.9|15122.9|15125.2|15123.2|15124.7|15122.7|2
1642660420000|2022-01-20 06:33:40|15124.8|15122.8|15124.8|15122.8|15125.2|15123.2|15124.6|15122.6|16
1642660430000|2022-01-20 06:33:50|15124.6|15122.6|15124.8|15122.8|15124.8|15122.8|15124.6|15122.6|9
1642660440000|2022-01-20 06:34:00|15125.6|15123.6|15124.1|15122.1|15125.6|15123.6|15124.1|15122.1|14
1642660450000|2022-01-20 06:34:10|15123.9|15121.9|15124.7|15122.7|15124.7|15122.7|15123.8|15121.8|4
1642660460000|2022-01-20 06:34:20|15124.3|15122.3|15124.3|15122.3|15124.4|15122.4|15124.1|15122.1|1
1642660470000|2022-01-20 06:34:30|15125.6|15123.6|15130.2|15128.2|15130.3|15128.3|15125.6|15123.6|117
1642660480000|2022-01-20 06:34:40|15130.1|15128.1|15130.9|15128.9|15131.1|15129.1|15129.9|15127.9|32
1642660490000|2022-01-20 06:34:50|15130.8|15128.8|15130.9|15128.9|15131.1|15129.1|15129.1|15127.1|18
1642660500000|2022-01-20 06:35:00|15131.1|15129.1|15133.4|15131.4|15135.1|15133.1|15130.2|15128.2|92
1642660510000|2022-01-20 06:35:10|15133.2|15131.2|15133.9|15131.9|15134.4|15132.4|15132.4|15130.4|13
1642660520000|2022-01-20 06:35:20|15133.8|15131.8|15135.9|15133.9|15136.1|15134.1|15133.8|15131.8|20
1642660530000|2022-01-20 06:35:30|15136.1|15134.1|15136.2|15134.2|15136.3|15134.3|15135.6|15133.6|10
1642660540000|2022-01-20 06:35:40|15136.1|15134.1|15134.8|15132.8|15136.1|15134.1|15134.4|15132.4|13
1642660550000|2022-01-20 06:35:50|15134.9|15132.9|15134.7|15132.7|15135.3|15133.3|15134.3|15132.3|3
1642660560000|2022-01-20 06:36:00|15134.6|15132.6|15136.4|15134.4|15136.9|15134.9|15134.6|15132.6|25
1642660570000|2022-01-20 06:36:10|15136.3|15134.3|15134.9|15132.9|15136.4|15134.4|15134.6|15132.6|14
1642660580000|2022-01-20 06:36:20|15135.3|15133.3|15136.7|15134.7|15136.7|15134.7|15135.2|15133.2|19
1642660590000|2022-01-20 06:36:30|15136.2|15134.2|15137.1|15135.1|15137.3|15135.3|15136.2|15134.2|9
1642660600000|2022-01-20 06:36:40|15136.9|15134.9|15137.4|15135.4|15137.4|15135.4|15136.9|15134.9|2
1642660610000|2022-01-20 06:36:50|15137.3|15135.3|15139.2|15137.2|15139.6|15137.6|15137.3|15135.3|41
1642660620000|2022-01-20 06:37:00|15139.1|15137.1|15141.2|15139.2|15141.6|15139.6|15138.9|15136.9|73
1642660630000|2022-01-20 06:37:10|15141.1|15139.1|15139.7|15137.7|15141.4|15139.4|15139.6|15137.6|29
1642660640000|2022-01-20 06:37:20|15139.3|15137.3|15137.7|15135.7|15139.3|15137.3|15137.7|15135.7|22
1642660650000|2022-01-20 06:37:30|15137.8|15135.8|15135.7|15133.7|15138.3|15136.3|15135.7|15133.7|37
1642660660000|2022-01-20 06:37:40|15135.4|15133.4|15136.4|15134.4|15136.6|15134.6|15134.9|15132.9|24
1642660670000|2022-01-20 06:37:50|15136.6|15134.6|15137.1|15135.1|15137.8|15135.8|15136.1|15134.1|6
1642660680000|2022-01-20 06:38:00|15137.2|15135.2|15136.1|15134.1|15137.3|15135.3|15136.1|15134.1|8
1642660690000|2022-01-20 06:38:10|15136.2|15134.2|15137.6|15135.6|15137.7|15135.7|15136.1|15134.1|2
1642660700000|2022-01-20 06:38:20|15137.7|15135.7|15138.3|15136.3|15138.3|15136.3|15137.2|15135.2|3
1642660710000|2022-01-20 06:38:30|15138.7|15136.7|15140.2|15138.2|15140.6|15138.6|15138.3|15136.3|14
1642660720000|2022-01-20 06:38:40|15140.1|15138.1|15140.2|15138.2|15140.6|15138.6|15139.3|15137.3|3
1642660730000|2022-01-20 06:38:50|15139.8|15137.8|15138.7|15136.7|15139.8|15137.8|15138.7|15136.7|5
1642660740000|2022-01-20 06:39:00|15138.8|15136.8|15136.7|15134.7|15138.9|15136.9|15136.2|15134.2|6
1642660750000|2022-01-20 06:39:10|15136.6|15134.6|15137.1|15135.1|15137.2|15135.2|15136.4|15134.4|2
1642660760000|2022-01-20 06:39:20|15136.9|15134.9|15138.2|15136.2|15138.7|15136.7|15136.8|15134.8|19
1642660770000|2022-01-20 06:39:30|15138.3|15136.3|15137.9|15135.9|15139.1|15137.1|15136.8|15134.8|29
1642660780000|2022-01-20 06:39:40|15137.8|15135.8|15137.2|15135.2|15137.8|15135.8|15137.2|15135.2|2
1642660790000|2022-01-20 06:39:50|15136.7|15134.7|15138.1|15136.1|15138.1|15136.1|15136.7|15134.7|9
1642660800000|2022-01-20 06:40:00|15137.9|15135.9|15136.8|15134.8|15137.9|15135.9|15136.7|15134.7|10
1642660810000|2022-01-20 06:40:10|15136.9|15134.9|15136.4|15134.4|15137.2|15135.2|15136.4|15134.4|1
1642660820000|2022-01-20 06:40:20|15136.6|15134.6|15137.1|15135.1|15137.1|15135.1|15136.4|15134.4|1
1642660830000|2022-01-20 06:40:30|15136.8|15134.8|15136.4|15134.4|15137.2|15135.2|15136.4|15134.4|1
1642660840000|2022-01-20 06:40:40|15136.6|15134.6|15137.6|15135.6|15137.7|15135.7|15136.4|15134.4|4
1642660850000|2022-01-20 06:40:50|15137.3|15135.3|15141.4|15139.4|15141.4|15139.4|15136.3|15134.3|62
1642660860000|2022-01-20 06:41:00|15141.3|15139.3|15140.7|15138.7|15141.8|15139.8|15140.2|15138.2|18
1642660870000|2022-01-20 06:41:10|15140.8|15138.8|15140.3|15138.3|15141.3|15139.3|15139.9|15137.9|20
1642660880000|2022-01-20 06:41:20|15140.4|15138.4|15140.6|15138.6|15140.9|15138.9|15140.1|15138.1|6
1642660890000|2022-01-20 06:41:30|15140.4|15138.4|15140.1|15138.1|15141.1|15139.1|15139.9|15137.9|41
1642660900000|2022-01-20 06:41:40|15139.9|15137.9|15138.4|15136.4|15139.9|15137.9|15138.4|15136.4|4
1642660910000|2022-01-20 06:41:50|15138.3|15136.3|15137.4|15135.4|15138.6|15136.6|15137.3|15135.3|7
1642660920000|2022-01-20 06:42:00|15137.3|15135.3|15137.9|15135.9|15137.9|15135.9|15137.1|15135.1|6
1642660930000|2022-01-20 06:42:10|15138.1|15136.1|15139.7|15137.7|15139.9|15137.9|15138.1|15136.1|15
1642660940000|2022-01-20 06:42:20|15140.1|15138.1|15142.2|15140.2|15142.2|15140.2|15140.1|15138.1|21
1642660950000|2022-01-20 06:42:30|15141.9|15139.9|15142.9|15140.9|15142.9|15140.9|15141.9|15139.9|21
1642660960000|2022-01-20 06:42:40|15142.7|15140.7|15143.3|15141.3|15143.3|15141.3|15142.1|15140.1|14
1642660970000|2022-01-20 06:42:50|15143.8|15141.8|15143.7|15141.7|15144.2|15142.2|15142.4|15140.4|29
1642660980000|2022-01-20 06:43:00|15143.6|15141.6|15143.3|15141.3|15143.6|15141.6|15142.7|15140.7|10
1642660990000|2022-01-20 06:43:10|15142.9|15140.9|15143.4|15141.4|15143.6|15141.6|15142.9|15140.9|0
1642661000000|2022-01-20 06:43:20|15143.3|15141.3|15143.6|15141.6|15144.1|15142.1|15143.3|15141.3|7
1642661010000|2022-01-20 06:43:30|15143.4|15141.4|15142.9|15140.9|15143.4|15141.4|15142.9|15140.9|5
1642661020000|2022-01-20 06:43:40|15142.8|15140.8|15143.3|15141.3|15143.3|15141.3|15142.4|15140.4|0
1642661030000|2022-01-20 06:43:50|15143.2|15141.2|15142.8|15140.8|15143.2|15141.2|15142.6|15140.6|3
1642661040000|2022-01-20 06:44:00|15142.7|15140.7|15142.2|15140.2|15142.9|15140.9|15142.2|15140.2|1
1642661050000|2022-01-20 06:44:10|15142.3|15140.3|15141.8|15139.8|15142.4|15140.4|15141.2|15139.2|7
1642661060000|2022-01-20 06:44:20|15141.9|15139.9|15141.2|15139.2|15142.6|15140.6|15140.9|15138.9|15
1642661070000|2022-01-20 06:44:30|15141.3|15139.3|15141.4|15139.4|15141.8|15139.8|15141.2|15139.2|4
1642661080000|2022-01-20 06:44:40|15141.3|15139.3|15141.4|15139.4|15141.8|15139.8|15141.3|15139.3|0
1642661090000|2022-01-20 06:44:50|15141.3|15139.3|15141.6|15139.6|15142.6|15140.6|15141.3|15139.3|6
1642661100000|2022-01-20 06:45:00|15142.1|15140.1|15141.8|15139.8|15143.1|15141.1|15141.4|15139.4|32
1642661110000|2022-01-20 06:45:10|15141.9|15139.9|15142.9|15140.9|15143.1|15141.1|15141.9|15139.9|5
1642661120000|2022-01-20 06:45:20|15145.8|15143.8|15153.1|15151.1|15153.7|15151.7|15145.8|15143.8|452
1642661130000|2022-01-20 06:45:30|15153.2|15151.2|15156.7|15154.7|15157.1|15155.1|15153.2|15151.2|50
1642661140000|2022-01-20 06:45:40|15155.6|15153.6|15156.2|15154.2|15157.1|15155.1|15154.4|15152.4|53
1642661150000|2022-01-20 06:45:50|15156.1|15154.1|15155.4|15153.4|15156.3|15154.3|15155.4|15153.4|12
1642661160000|2022-01-20 06:46:00|15155.6|15153.6|15157.8|15155.8|15158.8|15156.8|15154.9|15152.9|74
1642661170000|2022-01-20 06:46:10|15157.7|15155.7|15158.1|15156.1|15158.7|15156.7|15156.6|15154.6|28
1642661180000|2022-01-20 06:46:20|15157.9|15155.9|15157.8|15155.8|15158.4|15156.4|15157.8|15155.8|15
1642661190000|2022-01-20 06:46:30|15157.7|15155.7|15156.2|15154.2|15157.7|15155.7|15155.9|15153.9|15
1642661200000|2022-01-20 06:46:40|15156.1|15154.1|15155.6|15153.6|15156.6|15154.6|15154.4|15152.4|29
1642661210000|2022-01-20 06:46:50|15155.2|15153.2|15154.7|15152.7|15155.3|15153.3|15154.4|15152.4|8
1642661220000|2022-01-20 06:47:00|15154.6|15152.6|15155.2|15153.2|15155.6|15153.6|15152.6|15150.6|30
1642661230000|2022-01-20 06:47:10|15156.3|15154.3|15156.4|15154.4|15156.6|15154.6|15156.1|15154.1|7
1642661240000|2022-01-20 06:47:20|15156.3|15154.3|15156.9|15154.9|15157.1|15155.1|15155.8|15153.8|16
1642661250000|2022-01-20 06:47:30|15156.2|15154.2|15155.3|15153.3|15156.8|15154.8|15154.9|15152.9|9
1642661260000|2022-01-20 06:47:40|15155.7|15153.7|15155.8|15153.8|15156.1|15154.1|15155.3|15153.3|5
1642661270000|2022-01-20 06:47:50|15155.7|15153.7|15155.3|15153.3|15155.8|15153.8|15154.7|15152.7|5
1642661280000|2022-01-20 06:48:00|15155.6|15153.6|15156.3|15154.3|15156.3|15154.3|15155.3|15153.3|7
1642661290000|2022-01-20 06:48:10|15156.4|15154.4|15156.4|15154.4|15156.7|15154.7|15156.2|15154.2|8
1642661300000|2022-01-20 06:48:20|15156.6|15154.6|15162.7|15160.7|15162.8|15160.8|15156.3|15154.3|263
1642661310000|2022-01-20 06:48:30|15161.9|15159.9|15161.4|15159.4|15162.8|15160.8|15160.8|15158.8|79
1642661320000|2022-01-20 06:48:40|15161.3|15159.3|15160.2|15158.2|15161.3|15159.3|15159.8|15157.8|18
1642661330000|2022-01-20 06:48:50|15160.1|15158.1|15161.2|15159.2|15161.3|15159.3|15159.9|15157.9|11
1642661340000|2022-01-20 06:49:00|15161.3|15159.3|15162.2|15160.2|15162.3|15160.3|15161.3|15159.3|22
1642661350000|2022-01-20 06:49:10|15162.1|15160.1|15161.6|15159.6|15162.1|15160.1|15161.2|15159.2|18
1642661360000|2022-01-20 06:49:20|15161.4|15159.4|15162.8|15160.8|15163.6|15161.6|15161.4|15159.4|13
1642661370000|2022-01-20 06:49:30|15162.9|15160.9|15161.2|15159.2|15162.9|15160.9|15161.2|15159.2|10
1642661380000|2022-01-20 06:49:40|15161.6|15159.6|15161.9|15159.9|15162.7|15160.7|15161.2|15159.2|24
1642661390000|2022-01-20 06:49:50|15161.3|15159.3|15161.6|15159.6|15161.7|15159.7|15161.1|15159.1|8
1642661400000|2022-01-20 06:50:00|15161.4|15159.4|15160.3|15158.3|15161.6|15159.6|15160.1|15158.1|12
1642661410000|2022-01-20 06:50:10|15160.2|15158.2|15158.2|15156.2|15160.8|15158.8|15158.2|15156.2|9
1642661420000|2022-01-20 06:50:20|15158.3|15156.3|15158.3|15156.3|15158.7|15156.7|15158.1|15156.1|15
1642661430000|2022-01-20 06:50:30|15158.4|15156.4|15159.7|15157.7|15159.8|15157.8|15158.4|15156.4|19
1642661440000|2022-01-20 06:50:40|15159.6|15157.6|15159.8|15157.8|15159.8|15157.8|15158.7|15156.7|14
1642661450000|2022-01-20 06:50:50|15160.2|15158.2|15162.2|15160.2|15162.3|15160.3|15160.2|15158.2|25
1642661460000|2022-01-20 06:51:00|15162.1|15160.1|15164.9|15162.9|15165.1|15163.1|15161.8|15159.8|49
1642661470000|2022-01-20 06:51:10|15164.6|15162.6|15164.6|15162.6|15164.9|15162.9|15163.7|15161.7|19
1642661480000|2022-01-20 06:51:20|15164.4|15162.4|15165.4|15163.4|15166.3|15164.3|15164.4|15162.4|31
1642661490000|2022-01-20 06:51:30|15165.2|15163.2|15164.1|15162.1|15165.2|15163.2|15163.6|15161.6|34
1642661500000|2022-01-20 06:51:40|15164.4|15162.4|15163.8|15161.8|15164.4|15162.4|15163.8|15161.8|7
1642661510000|2022-01-20 06:51:50|15163.2|15161.2|15163.2|15161.2|15163.9|15161.9|15162.7|15160.7|30
1642661520000|2022-01-20 06:52:00|15163.3|15161.3|15162.8|15160.8|15164.1|15162.1|15162.8|15160.8|10
1642661530000|2022-01-20 06:52:10|15163.2|15161.2|15163.9|15161.9|15164.8|15162.8|15162.7|15160.7|30
1642661540000|2022-01-20 06:52:20|15164.1|15162.1|15164.4|15162.4|15164.6|15162.6|15163.6|15161.6|6
1642661550000|2022-01-20 06:52:30|15164.6|15162.6|15163.6|15161.6|15164.6|15162.6|15163.6|15161.6|7
1642661560000|2022-01-20 06:52:40|15163.2|15161.2|15161.7|15159.7|15163.6|15161.6|15161.6|15159.6|20
1642661570000|2022-01-20 06:52:50|15161.6|15159.6|15160.7|15158.7|15161.6|15159.6|15160.7|15158.7|5
1642661580000|2022-01-20 06:53:00|15160.9|15158.9|15160.6|15158.6|15161.1|15159.1|15160.2|15158.2|11
1642661590000|2022-01-20 06:53:10|15160.4|15158.4|15160.3|15158.3|15160.7|15158.7|15159.3|15157.3|29
1642661600000|2022-01-20 06:53:20|15160.2|15158.2|15159.9|15157.9|15160.8|15158.8|15159.7|15157.7|9
1642661610000|2022-01-20 06:53:30|15159.7|15157.7|15160.2|15158.2|15160.3|15158.3|15159.6|15157.6|6
1642661620000|2022-01-20 06:53:40|15160.1|15158.1|15160.2|15158.2|15160.6|15158.6|15160.1|15158.1|6
1642661630000|2022-01-20 06:53:50|15160.3|15158.3|15160.7|15158.7|15161.3|15159.3|15160.2|15158.2|5
1642661640000|2022-01-20 06:54:00|15160.8|15158.8|15162.3|15160.3|15162.6|15160.6|15160.8|15158.8|7
1642661650000|2022-01-20 06:54:10|15162.4|15160.4|15163.4|15161.4|15163.6|15161.6|15162.4|15160.4|8
1642661660000|2022-01-20 06:54:20|15163.3|15161.3|15164.1|15162.1|15164.1|15162.1|15162.9|15160.9|16
1642661670000|2022-01-20 06:54:30|15164.3|15162.3|15164.7|15162.7|15165.3|15163.3|15164.3|15162.3|12
1642661680000|2022-01-20 06:54:40|15164.3|15162.3|15164.7|15162.7|15164.9|15162.9|15162.7|15160.7|18
1642661690000|2022-01-20 06:54:50|15164.6|15162.6|15164.4|15162.4|15164.6|15162.6|15163.9|15161.9|2
1642661700000|2022-01-20 06:55:00|15164.6|15162.6|15164.3|15162.3|15164.7|15162.7|15164.2|15162.2|6
1642661710000|2022-01-20 06:55:10|15164.2|15162.2|15164.8|15162.8|15165.1|15163.1|15163.9|15161.9|9
1642661720000|2022-01-20 06:55:20|15165.1|15163.1|15166.2|15164.2|15166.7|15164.7|15165.1|15163.1|34
1642661730000|2022-01-20 06:55:30|15165.9|15163.9|15167.9|15165.9|15168.6|15166.6|15165.9|15163.9|34
1642661740000|2022-01-20 06:55:40|15167.8|15165.8|15167.6|15165.6|15168.2|15166.2|15167.4|15165.4|16
1642661750000|2022-01-20 06:55:50|15167.8|15165.8|15171.6|15169.6|15171.6|15169.6|15167.1|15165.1|153
1642661760000|2022-01-20 06:56:00|15171.4|15169.4|15168.1|15166.1|15171.6|15169.6|15167.4|15165.4|92
1642661770000|2022-01-20 06:56:10|15167.9|15165.9|15166.9|15164.9|15167.9|15165.9|15165.9|15163.9|15
1642661780000|2022-01-20 06:56:20|15167.2|15165.2|15168.7|15166.7|15168.8|15166.8|15167.1|15165.1|22
1642661790000|2022-01-20 06:56:30|15169.3|15167.3|15169.1|15167.1|15170.3|15168.3|15168.9|15166.9|10
1642661800000|2022-01-20 06:56:40|15168.9|15166.9|15168.6|15166.6|15168.9|15166.9|15167.8|15165.8|2
1642661810000|2022-01-20 06:56:50|15168.7|15166.7|15168.6|15166.6|15168.8|15166.8|15167.2|15165.2|10
1642661820000|2022-01-20 06:57:00|15168.7|15166.7|15166.2|15164.2|15168.8|15166.8|15165.6|15163.6|32
1642661830000|2022-01-20 06:57:10|15166.4|15164.4|15166.1|15164.1|15166.6|15164.6|15165.7|15163.7|5
1642661840000|2022-01-20 06:57:20|15166.2|15164.2|15164.3|15162.3|15166.2|15164.2|15163.9|15161.9|16
1642661850000|2022-01-20 06:57:30|15164.4|15162.4|15163.8|15161.8|15164.6|15162.6|15163.3|15161.3|17
1642661860000|2022-01-20 06:57:40|15163.9|15161.9|15164.2|15162.2|15164.6|15162.6|15163.9|15161.9|4
1642661870000|2022-01-20 06:57:50|15164.4|15162.4|15164.4|15162.4|15165.1|15163.1|15164.1|15162.1|13
1642661880000|2022-01-20 06:58:00|15164.6|15162.6|15165.3|15163.3|15165.6|15163.6|15164.4|15162.4|8
1642661890000|2022-01-20 06:58:10|15165.6|15163.6|15164.8|15162.8|15166.3|15164.3|15164.8|15162.8|9
1642661900000|2022-01-20 06:58:20|15165.1|15163.1|15165.9|15163.9|15167.4|15165.4|15165.1|15163.1|23
1642661910000|2022-01-20 06:58:30|15166.3|15164.3|15167.2|15165.2|15167.4|15165.4|15165.9|15163.9|15
1642661920000|2022-01-20 06:58:40|15167.6|15165.6|15167.2|15165.2|15167.6|15165.6|15167.2|15165.2|2
1642661930000|2022-01-20 06:58:50|15167.3|15165.3|15166.8|15164.8|15167.3|15165.3|15166.8|15164.8|6
1642661940000|2022-01-20 06:59:00|15166.9|15164.9|15165.3|15163.3|15167.3|15165.3|15165.2|15163.2|6
1642661950000|2022-01-20 06:59:10|15165.4|15163.4|15165.8|15163.8|15166.7|15164.7|15165.4|15163.4|3
1642661960000|2022-01-20 06:59:20|15166.3|15164.3|15165.6|15163.6|15166.7|15164.7|15165.6|15163.6|5
1642661970000|2022-01-20 06:59:30|15166.1|15164.1|15167.9|15165.9|15167.9|15165.9|15165.6|15163.6|19
1642661980000|2022-01-20 06:59:40|15168.3|15166.3|15167.7|15165.7|15168.8|15166.8|15167.3|15165.3|14
1642661990000|2022-01-20 06:59:50|15168.1|15166.1|15167.9|15165.9|15168.8|15166.8|15167.9|15165.9|7
1642662000000|2022-01-20 07:00:00|15167.8|15165.8|15166.3|15164.3|15169.4|15167.4|15166.3|15164.3|30
1642662010000|2022-01-20 07:00:10|15166.4|15164.4|15163.8|15161.8|15166.4|15164.4|15163.1|15161.1|26
1642662020000|2022-01-20 07:00:20|15163.9|15161.9|15165.4|15163.4|15165.6|15163.6|15163.8|15161.8|27
1642662030000|2022-01-20 07:00:30|15165.6|15163.6|15166.4|15164.4|15166.7|15164.7|15165.6|15163.6|23
1642662040000|2022-01-20 07:00:40|15166.6|15164.6|15165.3|15163.3|15166.6|15164.6|15164.7|15162.7|5
1642662050000|2022-01-20 07:00:50|15165.4|15163.4|15164.8|15162.8|15165.8|15163.8|15164.1|15162.1|23
1642662060000|2022-01-20 07:01:00|15164.9|15162.9|15161.3|15159.3|15166.2|15164.2|15161.3|15159.3|32
1642662070000|2022-01-20 07:01:10|15160.8|15158.8|15158.9|15156.9|15160.8|15158.8|15158.6|15156.6|29
1642662080000|2022-01-20 07:01:20|15158.8|15156.8|15160.1|15158.1|15161.6|15159.6|15158.8|15156.8|32
1642662090000|2022-01-20 07:01:30|15159.9|15157.9|15158.4|15156.4|15159.9|15157.9|15158.2|15156.2|36
1642662100000|2022-01-20 07:01:40|15158.2|15156.2|15158.2|15156.2|15158.8|15156.8|15156.4|15154.4|28
1642662110000|2022-01-20 07:01:50|15157.3|15155.3|15158.9|15156.9|15160.6|15158.6|15157.1|15155.1|38
1642662120000|2022-01-20 07:02:00|15159.1|15157.1|15156.9|15154.9|15159.1|15157.1|15156.7|15154.7|12
1642662130000|2022-01-20 07:02:10|15156.8|15154.8|15158.3|15156.3|15158.3|15156.3|15156.7|15154.7|5
1642662140000|2022-01-20 07:02:20|15158.1|15156.1|15157.7|15155.7|15158.8|15156.8|15157.4|15155.4|5
1642662150000|2022-01-20 07:02:30|15158.1|15156.1|15157.7|15155.7|15158.1|15156.1|15157.2|15155.2|12
1642662160000|2022-01-20 07:02:40|15157.8|15155.8|15159.6|15157.6|15159.6|15157.6|15157.8|15155.8|16
1642662170000|2022-01-20 07:02:50|15159.9|15157.9|15159.9|15157.9|15161.6|15159.6|15159.9|15157.9|29
1642662180000|2022-01-20 07:03:00|15159.8|15157.8|15158.6|15156.6|15160.1|15158.1|15158.4|15156.4|20
1642662190000|2022-01-20 07:03:10|15158.4|15156.4|15160.4|15158.4|15160.4|15158.4|15158.3|15156.3|20
1642662200000|2022-01-20 07:03:20|15160.2|15158.2|15159.3|15157.3|15160.4|15158.4|15159.1|15157.1|5
1642662210000|2022-01-20 07:03:30|15158.7|15156.7|15158.3|15156.3|15159.1|15157.1|15157.4|15155.4|8
1642662220000|2022-01-20 07:03:40|15158.1|15156.1|15158.7|15156.7|15158.8|15156.8|15157.1|15155.1|24
1642662230000|2022-01-20 07:03:50|15159.2|15157.2|15157.9|15155.9|15159.2|15157.2|15157.7|15155.7|7
1642662240000|2022-01-20 07:04:00|15158.1|15156.1|15155.9|15153.9|15158.2|15156.2|15155.3|15153.3|37
1642662250000|2022-01-20 07:04:10|15155.8|15153.8|15155.6|15153.6|15156.1|15154.1|15154.6|15152.6|18
1642662260000|2022-01-20 07:04:20|15155.8|15153.8|15156.1|15154.1|15156.2|15154.2|15154.4|15152.4|35
1642662270000|2022-01-20 07:04:30|15155.9|15153.9|15155.3|15153.3|15155.9|15153.9|15154.7|15152.7|8
1642662280000|2022-01-20 07:04:40|15155.4|15153.4|15154.6|15152.6|15155.8|15153.8|15154.4|15152.4|24
1642662290000|2022-01-20 07:04:50|15154.8|15152.8|15154.6|15152.6|15155.2|15153.2|15154.3|15152.3|8
1642662300000|2022-01-20 07:05:00|15154.4|15152.4|15154.8|15152.8|15154.9|15152.9|15154.1|15152.1|6
1642662310000|2022-01-20 07:05:10|15155.1|15153.1|15155.6|15153.6|15155.6|15153.6|15155.1|15153.1|8
1642662320000|2022-01-20 07:05:20|15155.7|15153.7|15156.2|15154.2|15156.9|15154.9|15155.6|15153.6|24
1642662330000|2022-01-20 07:05:30|15156.1|15154.1|15156.1|15154.1|15156.6|15154.6|15155.7|15153.7|3
1642662340000|2022-01-20 07:05:40|15155.7|15153.7|15156.2|15154.2|15156.3|15154.3|15155.6|15153.6|3
1642662350000|2022-01-20 07:05:50|15156.4|15154.4|15157.3|15155.3|15157.4|15155.4|15156.4|15154.4|6
1642662360000|2022-01-20 07:06:00|15157.4|15155.4|15158.2|15156.2|15158.9|15156.9|15157.3|15155.3|23
1642662370000|2022-01-20 07:06:10|15158.3|15156.3|15159.8|15157.8|15159.9|15157.9|15158.2|15156.2|15
1642662380000|2022-01-20 07:06:20|15159.9|15157.9|15160.7|15158.7|15160.7|15158.7|15159.1|15157.1|14
1642662390000|2022-01-20 07:06:30|15160.6|15158.6|15160.8|15158.8|15160.8|15158.8|15160.2|15158.2|14
1642662400000|2022-01-20 07:06:40|15160.9|15158.9|15159.7|15157.7|15161.3|15159.3|15159.3|15157.3|13
1642662410000|2022-01-20 07:06:50|15159.8|15157.8|15160.6|15158.6|15160.7|15158.7|15159.7|15157.7|21
1642662420000|2022-01-20 07:07:00|15161.3|15159.3|15162.8|15160.8|15162.8|15160.8|15161.3|15159.3|28
1642662430000|2022-01-20 07:07:10|15162.9|15160.9|15163.1|15161.1|15163.9|15161.9|15162.7|15160.7|47
1642662440000|2022-01-20 07:07:20|15162.2|15160.2|15160.7|15158.7|15162.8|15160.8|15160.7|15158.7|13
1642662450000|2022-01-20 07:07:30|15160.9|15158.9|15161.3|15159.3|15161.7|15159.7|15160.9|15158.9|8
1642662460000|2022-01-20 07:07:40|15161.2|15159.2|15162.2|15160.2|15162.7|15160.7|15161.2|15159.2|8
1642662470000|2022-01-20 07:07:50|15162.4|15160.4|15162.4|15160.4|15163.2|15161.2|15162.3|15160.3|5
1642662480000|2022-01-20 07:08:00|15162.3|15160.3|15159.1|15157.1|15162.6|15160.6|15158.4|15156.4|32
1642662490000|2022-01-20 07:08:10|15158.9|15156.9|15161.4|15159.4|15161.6|15159.6|15158.9|15156.9|9
1642662500000|2022-01-20 07:08:20|15161.2|15159.2|15161.3|15159.3|15161.6|15159.6|15161.1|15159.1|6
1642662510000|2022-01-20 07:08:30|15162.2|15160.2|15162.3|15160.3|15163.4|15161.4|15162.1|15160.1|6
1642662520000|2022-01-20 07:08:40|15162.1|15160.1|15162.2|15160.2|15163.2|15161.2|15162.1|15160.1|5
1642662530000|2022-01-20 07:08:50|15162.4|15160.4|15162.7|15160.7|15163.3|15161.3|15162.1|15160.1|6
1642662540000|2022-01-20 07:09:00|15162.9|15160.9|15162.6|15160.6|15163.3|15161.3|15162.3|15160.3|10
1642662550000|2022-01-20 07:09:10|15162.7|15160.7|15161.7|15159.7|15162.8|15160.8|15161.3|15159.3|26
1642662560000|2022-01-20 07:09:20|15161.8|15159.8|15161.1|15159.1|15161.8|15159.8|15160.4|15158.4|3
1642662570000|2022-01-20 07:09:30|15161.6|15159.6|15163.1|15161.1|15163.1|15161.1|15161.6|15159.6|4
1642662580000|2022-01-20 07:09:40|15162.9|15160.9|15161.4|15159.4|15162.9|15160.9|15161.3|15159.3|7
1642662590000|2022-01-20 07:09:50|15161.6|15159.6|15162.8|15160.8|15162.9|15160.9|15161.6|15159.6|2
1642662600000|2022-01-20 07:10:00|15163.1|15161.1|15163.4|15161.4|15164.7|15162.7|15163.1|15161.1|13
1642662610000|2022-01-20 07:10:10|15163.1|15161.1|15163.1|15161.1|15165.3|15163.3|15162.7|15160.7|37
1642662620000|2022-01-20 07:10:20|15163.3|15161.3|15164.6|15162.6|15164.9|15162.9|15162.8|15160.8|8
1642662630000|2022-01-20 07:10:30|15164.7|15162.7|15165.6|15163.6|15165.7|15163.7|15164.7|15162.7|21
1642662640000|2022-01-20 07:10:40|15165.7|15163.7|15165.2|15163.2|15165.7|15163.7|15165.2|15163.2|5
1642662650000|2022-01-20 07:10:50|15165.1|15163.1|15164.7|15162.7|15165.1|15163.1|15163.7|15161.7|11
1642662660000|2022-01-20 07:11:00|15165.1|15163.1|15164.6|15162.6|15165.1|15163.1|15164.3|15162.3|2
1642662670000|2022-01-20 07:11:10|15164.4|15162.4|15163.9|15161.9|15164.4|15162.4|15163.7|15161.7|9
1642662680000|2022-01-20 07:11:20|15163.8|15161.8|15165.7|15163.7|15166.4|15164.4|15163.8|15161.8|29
1642662690000|2022-01-20 07:11:30|15165.8|15163.8|15165.8|15163.8|15165.9|15163.9|15165.1|15163.1|5
1642662700000|2022-01-20 07:11:40|15166.3|15164.3|15164.9|15162.9|15166.3|15164.3|15164.7|15162.7|24
1642662710000|2022-01-20 07:11:50|15164.2|15162.2|15163.8|15161.8|15166.3|15164.3|15163.8|15161.8|59
1642662720000|2022-01-20 07:12:00|15162.4|15160.4|15163.9|15161.9|15163.9|15161.9|15162.4|15160.4|6
1642662730000|2022-01-20 07:12:10|15163.8|15161.8|15163.9|15161.9|15164.7|15162.7|15163.8|15161.8|13
1642662740000|2022-01-20 07:12:20|15163.7|15161.7|15163.9|15161.9|15163.9|15161.9|15163.7|15161.7|0
1642662750000|2022-01-20 07:12:30|15163.8|15161.8|15162.6|15160.6|15164.1|15162.1|15162.6|15160.6|10
1642662760000|2022-01-20 07:12:40|15162.7|15160.7|15161.6|15159.6|15162.8|15160.8|15161.1|15159.1|14
1642662770000|2022-01-20 07:12:50|15161.4|15159.4|15168.7|15166.7|15168.8|15166.8|15161.3|15159.3|59
1642662780000|2022-01-20 07:13:00|15168.8|15166.8|15167.4|15165.4|15170.4|15168.4|15167.4|15165.4|27
1642662790000|2022-01-20 07:13:10|15166.4|15164.4|15168.7|15166.7|15168.7|15166.7|15165.9|15163.9|31
1642662800000|2022-01-20 07:13:20|15168.2|15166.2|15166.4|15164.4|15168.4|15166.4|15166.4|15164.4|25
1642662810000|2022-01-20 07:13:30|15166.6|15164.6|15167.7|15165.7|15168.9|15166.9|15166.6|15164.6|23
1642662820000|2022-01-20 07:13:40|15167.9|15165.9|15168.4|15166.4|15168.6|15166.6|15167.9|15165.9|5
1642662830000|2022-01-20 07:13:50|15168.3|15166.3|15168.1|15166.1|15168.7|15166.7|15167.7|15165.7|5
1642662840000|2022-01-20 07:14:00|15167.9|15165.9|15167.2|15165.2|15168.3|15166.3|15166.6|15164.6|16
1642662850000|2022-01-20 07:14:10|15167.3|15165.3|15167.6|15165.6|15167.6|15165.6|15167.1|15165.1|4
1642662860000|2022-01-20 07:14:20|15167.4|15165.4|15166.8|15164.8|15167.4|15165.4|15166.6|15164.6|8
1642662870000|2022-01-20 07:14:30|15166.7|15164.7|15164.8|15162.8|15166.8|15164.8|15164.8|15162.8|6
1642662880000|2022-01-20 07:14:40|15164.7|15162.7|15164.6|15162.6|15164.9|15162.9|15163.4|15161.4|18
1642662890000|2022-01-20 07:14:50|15164.4|15162.4|15166.1|15164.1|15166.3|15164.3|15164.4|15162.4|11
1642662900000|2022-01-20 07:15:00|15164.2|15162.2|15162.7|15160.7|15164.2|15162.2|15162.7|15160.7|25
1642662910000|2022-01-20 07:15:10|15162.6|15160.6|15159.7|15157.7|15162.6|15160.6|15159.3|15157.3|54
1642662920000|2022-01-20 07:15:20|15159.6|15157.6|15158.6|15156.6|15160.2|15158.2|15158.6|15156.6|6
1642662930000|2022-01-20 07:15:30|15158.7|15156.7|15155.6|15153.6|15159.6|15157.6|15155.6|15153.6|32
1642662940000|2022-01-20 07:15:40|15155.8|15153.8|15154.9|15152.9|15155.8|15153.8|15153.4|15151.4|24
1642662950000|2022-01-20 07:15:50|15154.7|15152.7|15153.7|15151.7|15155.4|15153.4|15153.7|15151.7|13
1642662960000|2022-01-20 07:16:00|15154.2|15152.2|15155.6|15153.6|15156.4|15154.4|15151.7|15149.7|60
1642662970000|2022-01-20 07:16:10|15155.4|15153.4|15153.8|15151.8|15156.3|15154.3|15153.8|15151.8|9
1642662980000|2022-01-20 07:16:20|15153.9|15151.9|15153.7|15151.7|15154.3|15152.3|15153.4|15151.4|14
1642662990000|2022-01-20 07:16:30|15155.1|15153.1|15152.7|15150.7|15155.6|15153.6|15152.7|15150.7|27
1642663000000|2022-01-20 07:16:40|15152.4|15150.4|15160.8|15158.8|15161.3|15159.3|15152.4|15150.4|49
1642663010000|2022-01-20 07:16:50|15160.7|15158.7|15159.2|15157.2|15160.7|15158.7|15158.7|15156.7|19
1642663020000|2022-01-20 07:17:00|15159.3|15157.3|15159.3|15157.3|15160.2|15158.2|15159.3|15157.3|6
1642663030000|2022-01-20 07:17:10|15159.4|15157.4|15158.1|15156.1|15159.4|15157.4|15157.7|15155.7|6
1642663040000|2022-01-20 07:17:20|15158.2|15156.2|15158.6|15156.6|15159.7|15157.7|15158.2|15156.2|15
1642663050000|2022-01-20 07:17:30|15158.8|15156.8|15158.1|15156.1|15158.8|15156.8|15157.2|15155.2|17
1642663060000|2022-01-20 07:17:40|15157.9|15155.9|15156.9|15154.9|15158.3|15156.3|15156.7|15154.7|7
1642663070000|2022-01-20 07:17:50|15157.1|15155.1|15157.4|15155.4|15158.2|15156.2|15157.1|15155.1|12
1642663080000|2022-01-20 07:18:00|15157.3|15155.3|15157.9|15155.9|15158.7|15156.7|15157.3|15155.3|10
1642663090000|2022-01-20 07:18:10|15158.1|15156.1|15159.6|15157.6|15159.7|15157.7|15157.8|15155.8|11
1642663100000|2022-01-20 07:18:20|15159.1|15157.1|15157.8|15155.8|15159.1|15157.1|15157.4|15155.4|5
1642663110000|2022-01-20 07:18:30|15157.9|15155.9|15158.7|15156.7|15159.2|15157.2|15157.9|15155.9|5
1642663120000|2022-01-20 07:18:40|15158.8|15156.8|15158.9|15156.9|15159.6|15157.6|15158.6|15156.6|2
1642663130000|2022-01-20 07:18:50|15158.8|15156.8|15158.3|15156.3|15158.9|15156.9|15158.3|15156.3|6
1642663140000|2022-01-20 07:19:00|15158.4|15156.4|15155.7|15153.7|15158.7|15156.7|15155.7|15153.7|28
1642663150000|2022-01-20 07:19:10|15155.8|15153.8|15156.6|15154.6|15156.6|15154.6|15155.8|15153.8|9
1642663160000|2022-01-20 07:19:20|15156.4|15154.4|15155.8|15153.8|15156.6|15154.6|15155.7|15153.7|3
1642663170000|2022-01-20 07:19:30|15155.7|15153.7|15156.8|15154.8|15156.8|15154.8|15155.7|15153.7|7
1642663180000|2022-01-20 07:19:40|15156.7|15154.7|15155.4|15153.4|15156.7|15154.7|15155.4|15153.4|17
1642663190000|2022-01-20 07:19:50|15155.2|15153.2|15154.1|15152.1|15155.2|15153.2|15154.1|15152.1|25
1642663200000|2022-01-20 07:20:00|15153.8|15151.8|15153.9|15151.9|15154.7|15152.7|15153.8|15151.8|9
1642663210000|2022-01-20 07:20:10|15154.3|15152.3|15153.8|15151.8|15154.3|15152.3|15153.6|15151.6|8
1642663220000|2022-01-20 07:20:20|15154.6|15152.6|15156.1|15154.1|15156.1|15154.1|15154.6|15152.6|12
1642663230000|2022-01-20 07:20:30|15155.8|15153.8|15154.1|15152.1|15155.8|15153.8|15153.9|15151.9|11
1642663240000|2022-01-20 07:20:40|15154.7|15152.7|15153.8|15151.8|15154.7|15152.7|15153.8|15151.8|3
1642663250000|2022-01-20 07:20:50|15154.6|15152.6|15155.1|15153.1|15155.1|15153.1|15154.2|15152.2|15
1642663260000|2022-01-20 07:21:00|15155.3|15153.3|15154.8|15152.8|15155.3|15153.3|15154.8|15152.8|6
1642663270000|2022-01-20 07:21:10|15154.9|15152.9|15154.7|15152.7|15154.9|15152.9|15154.3|15152.3|4
1642663280000|2022-01-20 07:21:20|15154.8|15152.8|15154.7|15152.7|15155.1|15153.1|15154.6|15152.6|2
1642663290000|2022-01-20 07:21:30|15154.3|15152.3|15153.4|15151.4|15154.3|15152.3|15153.4|15151.4|20
1642663300000|2022-01-20 07:21:40|15153.3|15151.3|15153.3|15151.3|15153.6|15151.6|15152.8|15150.8|8
1642663310000|2022-01-20 07:21:50|15153.2|15151.2|15154.7|15152.7|15154.7|15152.7|15153.2|15151.2|4
1642663320000|2022-01-20 07:22:00|15154.9|15152.9|15148.6|15146.6|15155.3|15153.3|15147.8|15145.8|99
1642663330000|2022-01-20 07:22:10|15149.1|15147.1|15148.4|15146.4|15149.4|15147.4|15148.3|15146.3|19
1642663340000|2022-01-20 07:22:20|15148.3|15146.3|15147.9|15145.9|15148.8|15146.8|15147.2|15145.2|31
1642663350000|2022-01-20 07:22:30|15147.1|15145.1|15145.9|15143.9|15147.4|15145.4|15145.3|15143.3|36
1642663360000|2022-01-20 07:22:40|15145.8|15143.8|15146.9|15144.9|15147.1|15145.1|15145.2|15143.2|22
1642663370000|2022-01-20 07:22:50|15146.8|15144.8|15147.3|15145.3|15147.6|15145.6|15146.8|15144.8|15
1642663380000|2022-01-20 07:23:00|15147.2|15145.2|15145.8|15143.8|15147.3|15145.3|15145.8|15143.8|7
1642663390000|2022-01-20 07:23:10|15145.6|15143.6|15144.8|15142.8|15145.6|15143.6|15143.9|15141.9|62
1642663400000|2022-01-20 07:23:20|15144.9|15142.9|15146.8|15144.8|15147.1|15145.1|15144.7|15142.7|9
1642663410000|2022-01-20 07:23:30|15146.4|15144.4|15145.2|15143.2|15146.9|15144.9|15144.9|15142.9|8
1642663420000|2022-01-20 07:23:40|15145.8|15143.8|15145.2|15143.2|15145.8|15143.8|15143.9|15141.9|15
1642663430000|2022-01-20 07:23:50|15145.6|15143.6|15145.9|15143.9|15147.2|15145.2|15145.6|15143.6|15
1642663440000|2022-01-20 07:24:00|15146.1|15144.1|15146.4|15144.4|15146.8|15144.8|15145.9|15143.9|10
1642663450000|2022-01-20 07:24:10|15146.8|15144.8|15145.9|15143.9|15147.4|15145.4|15145.9|15143.9|26
1642663460000|2022-01-20 07:24:20|15146.2|15144.2|15145.7|15143.7|15146.6|15144.6|15145.3|15143.3|7
1642663470000|2022-01-20 07:24:30|15145.8|15143.8|15145.2|15143.2|15145.8|15143.8|15144.8|15142.8|8
1642663480000|2022-01-20 07:24:40|15144.9|15142.9|15145.2|15143.2|15145.7|15143.7|15144.3|15142.3|12
1642663490000|2022-01-20 07:24:50|15145.3|15143.3|15145.2|15143.2|15145.3|15143.3|15144.6|15142.6|9
1642663500000|2022-01-20 07:25:00|15145.3|15143.3|15146.8|15144.8|15147.1|15145.1|15145.1|15143.1|8
1642663510000|2022-01-20 07:25:10|15147.7|15145.7|15147.2|15145.2|15149.1|15147.1|15146.9|15144.9|23
1642663520000|2022-01-20 07:25:20|15147.1|15145.1|15146.9|15144.9|15147.4|15145.4|15146.7|15144.7|6
1642663530000|2022-01-20 07:25:30|15147.1|15145.1|15147.9|15145.9|15148.4|15146.4|15146.9|15144.9|2
1642663540000|2022-01-20 07:25:40|15148.1|15146.1|15147.7|15145.7|15148.7|15146.7|15147.4|15145.4|5
1642663550000|2022-01-20 07:25:50|15147.4|15145.4|15146.9|15144.9|15148.1|15146.1|15146.3|15144.3|7
1642663560000|2022-01-20 07:26:00|15146.8|15144.8|15145.7|15143.7|15146.9|15144.9|15145.3|15143.3|10
1642663570000|2022-01-20 07:26:10|15145.9|15143.9|15145.3|15143.3|15146.4|15144.4|15145.3|15143.3|12
1642663580000|2022-01-20 07:26:20|15144.9|15142.9|15146.6|15144.6|15147.3|15145.3|15144.7|15142.7|26
1642663590000|2022-01-20 07:26:30|15146.4|15144.4|15145.3|15143.3|15146.4|15144.4|15145.3|15143.3|4
1642663600000|2022-01-20 07:26:40|15145.4|15143.4|15145.9|15143.9|15146.2|15144.2|15145.1|15143.1|11
1642663610000|2022-01-20 07:26:50|15146.1|15144.1|15142.6|15140.6|15146.2|15144.2|15142.6|15140.6|49
1642663620000|2022-01-20 07:27:00|15143.1|15141.1|15142.7|15140.7|15144.1|15142.1|15142.4|15140.4|18
1642663630000|2022-01-20 07:27:10|15142.8|15140.8|15144.1|15142.1|15144.3|15142.3|15142.7|15140.7|8
1642663640000|2022-01-20 07:27:20|15144.2|15142.2|15143.9|15141.9|15144.2|15142.2|15143.8|15141.8|1
1642663650000|2022-01-20 07:27:30|15144.1|15142.1|15143.9|15141.9|15144.3|15142.3|15143.4|15141.4|6
1642663660000|2022-01-20 07:27:40|15143.8|15141.8|15144.7|15142.7|15144.7|15142.7|15143.1|15141.1|13
1642663670000|2022-01-20 07:27:50|15144.8|15142.8|15143.6|15141.6|15144.8|15142.8|15143.4|15141.4|10
1642663680000|2022-01-20 07:28:00|15143.7|15141.7|15146.4|15144.4|15146.4|15144.4|15143.7|15141.7|7
1642663690000|2022-01-20 07:28:10|15146.3|15144.3|15145.4|15143.4|15146.3|15144.3|15145.1|15143.1|2
1642663700000|2022-01-20 07:28:20|15145.1|15143.1|15144.2|15142.2|15145.2|15143.2|15144.2|15142.2|9
1642663710000|2022-01-20 07:28:30|15144.4|15142.4|15145.2|15143.2|15146.2|15144.2|15144.4|15142.4|6
1642663720000|2022-01-20 07:28:40|15145.3|15143.3|15144.8|15142.8|15145.7|15143.7|15144.8|15142.8|3
1642663730000|2022-01-20 07:28:50|15144.4|15142.4|15144.4|15142.4|15144.8|15142.8|15144.1|15142.1|6
1642663740000|2022-01-20 07:29:00|15144.3|15142.3|15145.2|15143.2|15145.4|15143.4|15143.4|15141.4|10
1642663750000|2022-01-20 07:29:10|15145.1|15143.1|15145.1|15143.1|15145.1|15143.1|15144.7|15142.7|2
1642663760000|2022-01-20 07:29:20|15144.9|15142.9|15143.2|15141.2|15144.9|15142.9|15142.8|15140.8|14
1642663770000|2022-01-20 07:29:30|15143.3|15141.3|15144.9|15142.9|15145.1|15143.1|15143.3|15141.3|6
1642663780000|2022-01-20 07:29:40|15145.1|15143.1|15145.1|15143.1|15145.2|15143.2|15145.1|15143.1|0
1642663790000|2022-01-20 07:29:50|15144.9|15142.9|15145.9|15143.9|15146.3|15144.3|15144.9|15142.9|17
1642663800000|2022-01-20 07:30:00|15145.8|15143.8|15143.2|15141.2|15146.6|15144.6|15143.2|15141.2|13
1642663810000|2022-01-20 07:30:10|15143.3|15141.3|15143.6|15141.6|15144.7|15142.7|15143.3|15141.3|15
1642663820000|2022-01-20 07:30:20|15144.1|15142.1|15143.7|15141.7|15144.3|15142.3|15143.6|15141.6|5
1642663830000|2022-01-20 07:30:30|15143.9|15141.9|15146.6|15144.6|15147.3|15145.3|15143.9|15141.9|17
1642663840000|2022-01-20 07:30:40|15145.8|15143.8|15145.2|15143.2|15146.4|15144.4|15144.4|15142.4|8
1642663850000|2022-01-20 07:30:50|15145.1|15143.1|15144.7|15142.7|15145.2|15143.2|15144.7|15142.7|8
1642663860000|2022-01-20 07:31:00|15145.1|15143.1|15145.2|15143.2|15145.8|15143.8|15144.4|15142.4|7
1642663870000|2022-01-20 07:31:10|15145.1|15143.1|15145.2|15143.2|15145.3|15143.3|15143.6|15141.6|11
1642663880000|2022-01-20 07:31:20|15145.3|15143.3|15145.2|15143.2|15145.6|15143.6|15143.4|15141.4|10
1642663890000|2022-01-20 07:31:30|15145.3|15143.3|15145.9|15143.9|15146.2|15144.2|15144.7|15142.7|10
1642663900000|2022-01-20 07:31:40|15146.1|15144.1|15145.7|15143.7|15147.1|15145.1|15145.2|15143.2|11
1642663910000|2022-01-20 07:31:50|15146.1|15144.1|15143.1|15141.1|15146.1|15144.1|15143.1|15141.1|6
1642663920000|2022-01-20 07:32:00|15143.6|15141.6|15142.4|15140.4|15144.3|15142.3|15142.4|15140.4|18
1642663930000|2022-01-20 07:32:10|15141.9|15139.9|15140.8|15138.8|15142.2|15140.2|15139.9|15137.9|53
1642663940000|2022-01-20 07:32:20|15140.7|15138.7|15141.8|15139.8|15141.8|15139.8|15140.2|15138.2|10
1642663950000|2022-01-20 07:32:30|15141.6|15139.6|15142.4|15140.4|15143.1|15141.1|15141.6|15139.6|12
1642663960000|2022-01-20 07:32:40|15142.7|15140.7|15142.2|15140.2|15142.7|15140.7|15140.9|15138.9|7
1642663970000|2022-01-20 07:32:50|15142.1|15140.1|15141.9|15139.9|15142.2|15140.2|15141.7|15139.7|4
1642663980000|2022-01-20 07:33:00|15142.1|15140.1|15144.8|15142.8|15144.8|15142.8|15142.1|15140.1|6
1642663990000|2022-01-20 07:33:10|15144.9|15142.9|15144.3|15142.3|15145.6|15143.6|15144.3|15142.3|4
1642664000000|2022-01-20 07:33:20|15143.4|15141.4|15143.6|15141.6|15145.4|15143.4|15143.4|15141.4|6
1642664010000|2022-01-20 07:33:30|15143.4|15141.4|15145.2|15143.2|15145.3|15143.3|15143.4|15141.4|7
1642664020000|2022-01-20 07:33:40|15145.4|15143.4|15145.1|15143.1|15145.6|15143.6|15144.7|15142.7|8
1642664030000|2022-01-20 07:33:50|15145.2|15143.2|15145.8|15143.8|15146.1|15144.1|15144.9|15142.9|5
1642664040000|2022-01-20 07:34:00|15145.9|15143.9|15147.8|15145.8|15148.7|15146.7|15145.8|15143.8|50
1642664050000|2022-01-20 07:34:10|15148.3|15146.3|15147.9|15145.9|15148.4|15146.4|15146.8|15144.8|16
1642664060000|2022-01-20 07:34:20|15148.2|15146.2|15148.3|15146.3|15148.4|15146.4|15147.4|15145.4|15
1642664070000|2022-01-20 07:34:30|15148.6|15146.6|15149.7|15147.7|15150.3|15148.3|15147.9|15145.9|29
1642664080000|2022-01-20 07:34:40|15149.8|15147.8|15150.4|15148.4|15150.4|15148.4|15149.8|15147.8|13
1642664090000|2022-01-20 07:34:50|15150.3|15148.3|15151.3|15149.3|15152.3|15150.3|15150.2|15148.2|39
1642664100000|2022-01-20 07:35:00|15151.4|15149.4|15150.3|15148.3|15151.7|15149.7|15150.2|15148.2|3
1642664110000|2022-01-20 07:35:10|15150.7|15148.7|15149.8|15147.8|15150.7|15148.7|15148.3|15146.3|33
1642664120000|2022-01-20 07:35:20|15149.9|15147.9|15151.4|15149.4|15151.7|15149.7|15149.7|15147.7|8
1642664130000|2022-01-20 07:35:30|15151.3|15149.3|15150.6|15148.6|15151.4|15149.4|15150.6|15148.6|5
1642664140000|2022-01-20 07:35:40|15150.7|15148.7|15151.3|15149.3|15151.3|15149.3|15150.6|15148.6|3
1642664150000|2022-01-20 07:35:50|15150.9|15148.9|15151.2|15149.2|15151.2|15149.2|15150.6|15148.6|3
1642664160000|2022-01-20 07:36:00|15151.1|15149.1|15153.1|15151.1|15153.3|15151.3|15151.1|15149.1|34
1642664170000|2022-01-20 07:36:10|15153.2|15151.2|15151.3|15149.3|15153.4|15151.4|15151.3|15149.3|33
1642664180000|2022-01-20 07:36:20|15151.4|15149.4|15151.9|15149.9|15152.2|15150.2|15150.1|15148.1|23
1642664190000|2022-01-20 07:36:30|15151.7|15149.7|15151.9|15149.9|15151.9|15149.9|15150.6|15148.6|9
1642664200000|2022-01-20 07:36:40|15152.2|15150.2|15152.8|15150.8|15153.3|15151.3|15151.8|15149.8|29
1642664210000|2022-01-20 07:36:50|15152.9|15150.9|15153.4|15151.4|15153.6|15151.6|15152.8|15150.8|8
1642664220000|2022-01-20 07:37:00|15153.3|15151.3|15153.8|15151.8|15154.6|15152.6|15153.1|15151.1|14
1642664230000|2022-01-20 07:37:10|15153.9|15151.9|15152.7|15150.7|15154.1|15152.1|15152.3|15150.3|18
1642664240000|2022-01-20 07:37:20|15152.9|15150.9|15153.2|15151.2|15153.4|15151.4|15152.7|15150.7|5
1642664250000|2022-01-20 07:37:30|15153.1|15151.1|15153.2|15151.2|15153.4|15151.4|15152.3|15150.3|5
1642664260000|2022-01-20 07:37:40|15153.1|15151.1|15153.9|15151.9|15153.9|15151.9|15152.8|15150.8|6
1642664270000|2022-01-20 07:37:50|15154.1|15152.1|15153.8|15151.8|15154.1|15152.1|15153.7|15151.7|1
1642664280000|2022-01-20 07:38:00|15153.1|15151.1|15152.4|15150.4|15153.7|15151.7|15152.2|15150.2|8
1642664290000|2022-01-20 07:38:10|15152.6|15150.6|15151.2|15149.2|15152.7|15150.7|15151.1|15149.1|15
1642664300000|2022-01-20 07:38:20|15151.3|15149.3|15151.1|15149.1|15152.1|15150.1|15150.3|15148.3|24
1642664310000|2022-01-20 07:38:30|15150.4|15148.4|15151.4|15149.4|15151.6|15149.6|15150.4|15148.4|20
1642664320000|2022-01-20 07:38:40|15151.6|15149.6|15152.7|15150.7|15152.7|15150.7|15151.6|15149.6|10
1642664330000|2022-01-20 07:38:50|15152.6|15150.6|15153.2|15151.2|15153.3|15151.3|15152.1|15150.1|9
1642664340000|2022-01-20 07:39:00|15153.3|15151.3|15154.7|15152.7|15154.7|15152.7|15153.2|15151.2|11
1642664350000|2022-01-20 07:39:10|15154.8|15152.8|15153.7|15151.7|15155.1|15153.1|15153.3|15151.3|30
1642664360000|2022-01-20 07:39:20|15153.8|15151.8|15152.8|15150.8|15153.8|15151.8|15152.8|15150.8|3
1642664370000|2022-01-20 07:39:30|15153.1|15151.1|15152.2|15150.2|15153.2|15151.2|15150.7|15148.7|19
1642664380000|2022-01-20 07:39:40|15152.1|15150.1|15150.6|15148.6|15152.2|15150.2|15150.6|15148.6|12
1642664390000|2022-01-20 07:39:50|15149.2|15147.2|15149.6|15147.6|15150.4|15148.4|15148.6|15146.6|67
1642664400000|2022-01-20 07:40:00|15149.7|15147.7|15149.3|15147.3|15150.1|15148.1|15149.3|15147.3|9
1642664410000|2022-01-20 07:40:10|15149.4|15147.4|15149.6|15147.6|15149.8|15147.8|15149.3|15147.3|7
1642664420000|2022-01-20 07:40:20|15149.7|15147.7|15149.8|15147.8|15149.8|15147.8|15149.6|15147.6|4
1642664430000|2022-01-20 07:40:30|15150.1|15148.1|15150.1|15148.1|15150.2|15148.2|15148.3|15146.3|17
1642664440000|2022-01-20 07:40:40|15150.2|15148.2|15152.6|15150.6|15152.6|15150.6|15149.8|15147.8|12
1642664450000|2022-01-20 07:40:50|15153.2|15151.2|15153.6|15151.6|15154.6|15152.6|15153.2|15151.2|10
1642664460000|2022-01-20 07:41:00|15153.7|15151.7|15154.8|15152.8|15155.2|15153.2|15153.1|15151.1|14
1642664470000|2022-01-20 07:41:10|15154.9|15152.9|15157.4|15155.4|15157.6|15155.6|15154.9|15152.9|22
1642664480000|2022-01-20 07:41:20|15157.2|15155.2|15156.8|15154.8|15157.7|15155.7|15156.6|15154.6|26
1642664490000|2022-01-20 07:41:30|15157.3|15155.3|15160.4|15158.4|15161.8|15159.8|15157.3|15155.3|41
1642664500000|2022-01-20 07:41:40|15160.3|15158.3|15161.7|15159.7|15161.8|15159.8|15160.2|15158.2|17
1642664510000|2022-01-20 07:41:50|15162.3|15160.3|15161.2|15159.2|15162.6|15160.6|15160.6|15158.6|21
1642664520000|2022-01-20 07:42:00|15161.1|15159.1|15163.1|15161.1|15163.4|15161.4|15160.1|15158.1|36
1642664530000|2022-01-20 07:42:10|15163.2|15161.2|15164.1|15162.1|15166.1|15164.1|15163.2|15161.2|46
1642664540000|2022-01-20 07:42:20|15164.3|15162.3|15165.9|15163.9|15166.4|15164.4|15164.3|15162.3|17
1642664550000|2022-01-20 07:42:30|15165.8|15163.8|15165.7|15163.7|15166.2|15164.2|15164.9|15162.9|24
1642664560000|2022-01-20 07:42:40|15165.4|15163.4|15165.8|15163.8|15166.6|15164.6|15165.4|15163.4|8
1642664570000|2022-01-20 07:42:50|15165.6|15163.6|15165.3|15163.3|15166.1|15164.1|15164.3|15162.3|13
1642664580000|2022-01-20 07:43:00|15165.2|15163.2|15168.2|15166.2|15168.2|15166.2|15164.3|15162.3|34
1642664590000|2022-01-20 07:43:10|15168.1|15166.1|15170.4|15168.4|15170.8|15168.8|15167.8|15165.8|82
1642664600000|2022-01-20 07:43:20|15170.6|15168.6|15170.3|15168.3|15170.8|15168.8|15169.3|15167.3|11
1642664610000|2022-01-20 07:43:30|15170.6|15168.6|15170.6|15168.6|15171.7|15169.7|15170.2|15168.2|23
1642664620000|2022-01-20 07:43:40|15170.8|15168.8|15175.3|15173.3|15176.1|15174.1|15170.6|15168.6|175
1642664630000|2022-01-20 07:43:50|15175.2|15173.2|15175.3|15173.3|15175.4|15173.4|15174.7|15172.7|15
1642664640000|2022-01-20 07:44:00|15175.4|15173.4|15175.9|15173.9|15177.3|15175.3|15175.4|15173.4|31
1642664650000|2022-01-20 07:44:10|15175.8|15173.8|15172.8|15170.8|15175.8|15173.8|15172.3|15170.3|42
1642664660000|2022-01-20 07:44:20|15172.1|15170.1|15172.3|15170.3|15172.4|15170.4|15171.1|15169.1|37
1642664670000|2022-01-20 07:44:30|15172.4|15170.4|15171.2|15169.2|15172.4|15170.4|15171.2|15169.2|9
1642664680000|2022-01-20 07:44:40|15171.1|15169.1|15171.1|15169.1|15172.1|15170.1|15170.4|15168.4|41
1642664690000|2022-01-20 07:44:50|15170.9|15168.9|15171.4|15169.4|15172.2|15170.2|15170.8|15168.8|12
1642664700000|2022-01-20 07:45:00|15171.6|15169.6|15169.2|15167.2|15173.1|15171.1|15167.8|15165.8|70
1642664710000|2022-01-20 07:45:10|15168.2|15166.2|15163.2|15161.2|15168.7|15166.7|15163.1|15161.1|62
1642664720000|2022-01-20 07:45:20|15163.3|15161.3|15162.6|15160.6|15163.6|15161.6|15161.6|15159.6|19
1642664730000|2022-01-20 07:45:30|15162.2|15160.2|15160.1|15158.1|15162.2|15160.2|15160.1|15158.1|31
1642664740000|2022-01-20 07:45:40|15160.4|15158.4|15161.7|15159.7|15162.4|15160.4|15160.4|15158.4|8
1642664750000|2022-01-20 07:45:50|15161.6|15159.6|15161.7|15159.7|15163.7|15161.7|15161.4|15159.4|31
1642664760000|2022-01-20 07:46:00|15161.8|15159.8|15159.9|15157.9|15162.8|15160.8|15159.9|15157.9|6
1642664770000|2022-01-20 07:46:10|15159.8|15157.8|15158.9|15156.9|15160.8|15158.8|15158.4|15156.4|13
1642664780000|2022-01-20 07:46:20|15159.1|15157.1|15158.3|15156.3|15159.7|15157.7|15158.3|15156.3|2
1642664790000|2022-01-20 07:46:30|15158.2|15156.2|15158.6|15156.6|15159.8|15157.8|15158.2|15156.2|16
1642664800000|2022-01-20 07:46:40|15158.1|15156.1|15157.1|15155.1|15158.2|15156.2|15157.1|15155.1|14
1642664810000|2022-01-20 07:46:50|15157.2|15155.2|15157.1|15155.1|15158.4|15156.4|15157.1|15155.1|9
1642664820000|2022-01-20 07:47:00|15156.9|15154.9|15154.3|15152.3|15157.1|15155.1|15153.8|15151.8|36
1642664830000|2022-01-20 07:47:10|15154.4|15152.4|15154.9|15152.9|15154.9|15152.9|15153.8|15151.8|2
1642664840000|2022-01-20 07:47:20|15155.2|15153.2|15157.4|15155.4|15158.1|15156.1|15155.2|15153.2|15
1642664850000|2022-01-20 07:47:30|15157.6|15155.6|15157.4|15155.4|15158.1|15156.1|15156.8|15154.8|6
1642664860000|2022-01-20 07:47:40|15157.7|15155.7|15154.3|15152.3|15157.7|15155.7|15154.2|15152.2|8
1642664870000|2022-01-20 07:47:50|15154.2|15152.2|15153.7|15151.7|15154.9|15152.9|15153.4|15151.4|6
1642664880000|2022-01-20 07:48:00|15153.4|15151.4|15151.8|15149.8|15154.1|15152.1|15150.8|15148.8|26
1642664890000|2022-01-20 07:48:10|15151.7|15149.7|15150.2|15148.2|15152.1|15150.1|15149.2|15147.2|32
1642664900000|2022-01-20 07:48:20|15150.3|15148.3|15149.9|15147.9|15151.1|15149.1|15149.3|15147.3|12
1642664910000|2022-01-20 07:48:30|15150.1|15148.1|15149.7|15147.7|15150.2|15148.2|15148.4|15146.4|15
1642664920000|2022-01-20 07:48:40|15149.8|15147.8|15150.2|15148.2|15150.6|15148.6|15149.1|15147.1|5
1642664930000|2022-01-20 07:48:50|15149.9|15147.9|15148.7|15146.7|15150.2|15148.2|15148.6|15146.6|4
1642664940000|2022-01-20 07:49:00|15148.6|15146.6|15148.6|15146.6|15150.6|15148.6|15148.4|15146.4|16
1642664950000|2022-01-20 07:49:10|15148.4|15146.4|15150.9|15148.9|15151.6|15149.6|15147.7|15145.7|16
1642664960000|2022-01-20 07:49:20|15151.1|15149.1|15149.8|15147.8|15151.4|15149.4|15149.8|15147.8|10
1642664970000|2022-01-20 07:49:30|15149.9|15147.9|15147.9|15145.9|15151.7|15149.7|15147.4|15145.4|36
1642664980000|2022-01-20 07:49:40|15148.1|15146.1|15149.6|15147.6|15149.6|15147.6|15147.4|15145.4|13
1642664990000|2022-01-20 07:49:50|15149.4|15147.4|15148.8|15146.8|15149.8|15147.8|15148.6|15146.6|5
1642665000000|2022-01-20 07:50:00|15148.9|15146.9|15146.8|15144.8|15150.2|15148.2|15146.7|15144.7|32
1642665010000|2022-01-20 07:50:10|15146.7|15144.7|15146.1|15144.1|15147.6|15145.6|15145.6|15143.6|43
1642665020000|2022-01-20 07:50:20|15145.9|15143.9|15144.3|15142.3|15146.4|15144.4|15144.3|15142.3|15
1642665030000|2022-01-20 07:50:30|15144.4|15142.4|15144.4|15142.4|15144.7|15142.7|15143.1|15141.1|29
1642665040000|2022-01-20 07:50:40|15144.3|15142.3|15144.3|15142.3|15145.4|15143.4|15144.1|15142.1|10
1642665050000|2022-01-20 07:50:50|15144.4|15142.4|15145.3|15143.3|15145.8|15143.8|15143.9|15141.9|16
1642665060000|2022-01-20 07:51:00|15145.4|15143.4|15146.6|15144.6|15146.7|15144.7|15144.9|15142.9|19
1642665070000|2022-01-20 07:51:10|15146.4|15144.4|15146.8|15144.8|15147.1|15145.1|15145.1|15143.1|27
1642665080000|2022-01-20 07:51:20|15146.7|15144.7|15141.7|15139.7|15146.7|15144.7|15141.7|15139.7|57
1642665090000|2022-01-20 07:51:30|15141.6|15139.6|15137.3|15135.3|15141.9|15139.9|15137.3|15135.3|84
1642665100000|2022-01-20 07:51:40|15137.2|15135.2|15136.3|15134.3|15138.7|15136.7|15135.7|15133.7|52
1642665110000|2022-01-20 07:51:50|15136.4|15134.4|15137.3|15135.3|15138.2|15136.2|15136.3|15134.3|22
1642665120000|2022-01-20 07:52:00|15137.9|15135.9|15139.6|15137.6|15139.9|15137.9|15137.3|15135.3|37
1642665130000|2022-01-20 07:52:10|15140.2|15138.2|15138.6|15136.6|15140.3|15138.3|15138.2|15136.2|15
1642665140000|2022-01-20 07:52:20|15138.7|15136.7|15139.3|15137.3|15139.4|15137.4|15138.2|15136.2|23
1642665150000|2022-01-20 07:52:30|15139.4|15137.4|15140.1|15138.1|15140.2|15138.2|15139.3|15137.3|3
1642665160000|2022-01-20 07:52:40|15140.2|15138.2|15142.6|15140.6|15143.2|15141.2|15140.2|15138.2|20
1642665170000|2022-01-20 07:52:50|15142.7|15140.7|15141.7|15139.7|15143.1|15141.1|15141.2|15139.2|7
1642665180000|2022-01-20 07:53:00|15141.9|15139.9|15144.1|15142.1|15144.2|15142.2|15141.7|15139.7|25
1642665190000|2022-01-20 07:53:10|15143.9|15141.9|15144.6|15142.6|15144.9|15142.9|15143.3|15141.3|18
1642665200000|2022-01-20 07:53:20|15144.7|15142.7|15145.1|15143.1|15145.4|15143.4|15143.9|15141.9|10
1642665210000|2022-01-20 07:53:30|15145.2|15143.2|15144.3|15142.3|15145.2|15143.2|15143.2|15141.2|11
1642665220000|2022-01-20 07:53:40|15144.1|15142.1|15142.3|15140.3|15144.2|15142.2|15142.3|15140.3|11
1642665230000|2022-01-20 07:53:50|15142.4|15140.4|15142.8|15140.8|15143.4|15141.4|15141.7|15139.7|30
1642665240000|2022-01-20 07:54:00|15142.7|15140.7|15146.3|15144.3|15146.3|15144.3|15142.6|15140.6|22
1642665250000|2022-01-20 07:54:10|15146.2|15144.2|15148.4|15146.4|15149.3|15147.3|15146.2|15144.2|51
1642665260000|2022-01-20 07:54:20|15148.2|15146.2|15148.2|15146.2|15148.6|15146.6|15146.7|15144.7|15
1642665270000|2022-01-20 07:54:30|15147.9|15145.9|15147.2|15145.2|15148.2|15146.2|15146.6|15144.6|17
1642665280000|2022-01-20 07:54:40|15146.4|15144.4|15145.7|15143.7|15146.9|15144.9|15145.7|15143.7|6
1642665290000|2022-01-20 07:54:50|15145.6|15143.6|15146.6|15144.6|15146.6|15144.6|15145.6|15143.6|5
1642665300000|2022-01-20 07:55:00|15146.4|15144.4|15144.6|15142.6|15146.6|15144.6|15144.3|15142.3|12
1642665310000|2022-01-20 07:55:10|15144.4|15142.4|15146.7|15144.7|15146.9|15144.9|15144.3|15142.3|10
1642665320000|2022-01-20 07:55:20|15146.8|15144.8|15146.7|15144.7|15147.2|15145.2|15146.2|15144.2|3
1642665330000|2022-01-20 07:55:30|15146.4|15144.4|15148.2|15146.2|15148.8|15146.8|15144.2|15142.2|96
1642665340000|2022-01-20 07:55:40|15148.4|15146.4|15147.8|15145.8|15149.1|15147.1|15147.6|15145.6|2
1642665350000|2022-01-20 07:55:50|15145.6|15143.6|15144.1|15142.1|15146.3|15144.3|15143.8|15141.8|21
1642665360000|2022-01-20 07:56:00|15143.9|15141.9|15146.3|15144.3|15146.6|15144.6|15143.9|15141.9|5
1642665370000|2022-01-20 07:56:10|15146.4|15144.4|15147.2|15145.2|15147.3|15145.3|15145.1|15143.1|30
1642665380000|2022-01-20 07:56:20|15147.3|15145.3|15146.7|15144.7|15147.4|15145.4|15146.3|15144.3|7
1642665390000|2022-01-20 07:56:30|15146.8|15144.8|15145.7|15143.7|15146.9|15144.9|15145.7|15143.7|4
1642665400000|2022-01-20 07:56:40|15145.3|15143.3|15146.4|15144.4|15147.4|15145.4|15145.1|15143.1|11
1642665410000|2022-01-20 07:56:50|15146.6|15144.6|15146.7|15144.7|15147.1|15145.1|15145.9|15143.9|3
1642665420000|2022-01-20 07:57:00|15146.6|15144.6|15148.1|15146.1|15148.1|15146.1|15146.6|15144.6|5
1642665430000|2022-01-20 07:57:10|15147.9|15145.9|15150.3|15148.3|15150.3|15148.3|15147.9|15145.9|18
1642665440000|2022-01-20 07:57:20|15150.4|15148.4|15151.3|15149.3|15152.2|15150.2|15149.7|15147.7|37
1642665450000|2022-01-20 07:57:30|15151.2|15149.2|15152.1|15150.1|15152.7|15150.7|15150.9|15148.9|7
1642665460000|2022-01-20 07:57:40|15151.3|15149.3|15152.6|15150.6|15152.7|15150.7|15150.4|15148.4|16
1642665470000|2022-01-20 07:57:50|15152.4|15150.4|15148.8|15146.8|15152.4|15150.4|15148.3|15146.3|26
1642665480000|2022-01-20 07:58:00|15147.8|15145.8|15146.3|15144.3|15148.3|15146.3|15145.2|15143.2|29
1642665490000|2022-01-20 07:58:10|15146.4|15144.4|15146.4|15144.4|15147.4|15145.4|15146.1|15144.1|12
1642665500000|2022-01-20 07:58:20|15146.3|15144.3|15143.4|15141.4|15146.4|15144.4|15141.6|15139.6|59
1642665510000|2022-01-20 07:58:30|15143.3|15141.3|15143.1|15141.1|15144.9|15142.9|15143.1|15141.1|11
1642665520000|2022-01-20 07:58:40|15142.9|15140.9|15141.7|15139.7|15143.1|15141.1|15141.4|15139.4|11
1642665530000|2022-01-20 07:58:50|15141.8|15139.8|15141.3|15139.3|15141.8|15139.8|15139.1|15137.1|43
1642665540000|2022-01-20 07:59:00|15141.4|15139.4|15141.9|15139.9|15143.7|15141.7|15141.4|15139.4|16
1642665550000|2022-01-20 07:59:10|15141.8|15139.8|15142.8|15140.8|15143.1|15141.1|15140.9|15138.9|8
1642665560000|2022-01-20 07:59:20|15142.4|15140.4|15143.8|15141.8|15143.8|15141.8|15140.8|15138.8|39
1642665570000|2022-01-20 07:59:30|15143.9|15141.9|15139.9|15137.9|15143.9|15141.9|15139.7|15137.7|29
1642665580000|2022-01-20 07:59:40|15140.9|15138.9|15140.4|15138.4|15141.3|15139.3|15138.3|15136.3|15
1642665590000|2022-01-20 07:59:50|15140.3|15138.3|15141.2|15139.2|15141.6|15139.6|15138.8|15136.8|4
1642665600000|2022-01-20 08:00:00|15142.4|15140.4|15148.2|15146.2|15148.7|15146.7|15141.6|15139.6|95
1642665610000|2022-01-20 08:00:10|15148.1|15146.1|15150.1|15148.1|15150.6|15148.6|15147.3|15145.3|42
1642665620000|2022-01-20 08:00:20|15149.9|15147.9|15151.1|15149.1|15151.8|15149.8|15144.6|15142.6|49
1642665630000|2022-01-20 08:00:30|15150.8|15148.8|15150.7|15148.7|15151.3|15149.3|15148.8|15146.8|21
1642665640000|2022-01-20 08:00:40|15150.8|15148.8|15149.8|15147.8|15151.3|15149.3|15147.3|15145.3|20
1642665650000|2022-01-20 08:00:50|15149.9|15147.9|15143.7|15141.7|15149.9|15147.9|15143.3|15141.3|23
1642665660000|2022-01-20 08:01:00|15144.3|15142.3|15146.9|15144.9|15147.2|15145.2|15141.9|15139.9|49
1642665670000|2022-01-20 08:01:10|15147.1|15145.1|15147.6|15145.6|15148.7|15146.7|15144.3|15142.3|6
1642665680000|2022-01-20 08:01:20|15147.7|15145.7|15143.4|15141.4|15147.7|15145.7|15143.4|15141.4|35
1642665690000|2022-01-20 08:01:30|15143.3|15141.3|15148.7|15146.7|15148.7|15146.7|15143.3|15141.3|30
1642665700000|2022-01-20 08:01:40|15148.8|15146.8|15144.2|15142.2|15149.6|15147.6|15143.4|15141.4|31
1642665710000|2022-01-20 08:01:50|15144.4|15142.4|15145.8|15143.8|15145.9|15143.9|15143.6|15141.6|27
1642665720000|2022-01-20 08:02:00|15145.9|15143.9|15148.9|15146.9|15148.9|15146.9|15144.8|15142.8|20
1642665730000|2022-01-20 08:02:10|15148.8|15146.8|15148.1|15146.1|15151.2|15149.2|15147.7|15145.7|32
1642665740000|2022-01-20 08:02:20|15147.9|15145.9|15144.4|15142.4|15147.9|15145.9|15143.3|15141.3|33
1642665750000|2022-01-20 08:02:30|15144.6|15142.6|15143.2|15141.2|15144.8|15142.8|15143.1|15141.1|15
1642665760000|2022-01-20 08:02:40|15143.4|15141.4|15145.2|15143.2|15145.9|15143.9|15143.4|15141.4|17
1642665770000|2022-01-20 08:02:50|15145.6|15143.6|15149.9|15147.9|15149.9|15147.9|15144.7|15142.7|16
1642665780000|2022-01-20 08:03:00|15149.8|15147.8|15147.8|15145.8|15153.3|15151.3|15147.8|15145.8|77
1642665790000|2022-01-20 08:03:10|15147.9|15145.9|15149.2|15147.2|15149.4|15147.4|15147.2|15145.2|25
1642665800000|2022-01-20 08:03:20|15149.1|15147.1|15149.1|15147.1|15150.3|15148.3|15148.8|15146.8|23
1642665810000|2022-01-20 08:03:30|15148.9|15146.9|15151.9|15149.9|15152.4|15150.4|15148.4|15146.4|21
1642665820000|2022-01-20 08:03:40|15151.4|15149.4|15149.3|15147.3|15152.1|15150.1|15148.8|15146.8|25
1642665830000|2022-01-20 08:03:50|15149.4|15147.4|15145.8|15143.8|15150.2|15148.2|15145.6|15143.6|29
1642665840000|2022-01-20 08:04:00|15145.9|15143.9|15150.2|15148.2|15150.2|15148.2|15145.3|15143.3|24
1642665850000|2022-01-20 08:04:10|15150.1|15148.1|15147.9|15145.9|15150.1|15148.1|15147.7|15145.7|19
1642665860000|2022-01-20 08:04:20|15147.7|15145.7|15146.9|15144.9|15147.7|15145.7|15145.9|15143.9|14
1642665870000|2022-01-20 08:04:30|15146.7|15144.7|15145.9|15143.9|15147.4|15145.4|15145.4|15143.4|9
1642665880000|2022-01-20 08:04:40|15145.8|15143.8|15143.7|15141.7|15145.8|15143.8|15143.4|15141.4|26
1642665890000|2022-01-20 08:04:50|15143.8|15141.8|15145.1|15143.1|15145.3|15143.3|15142.7|15140.7|9
1642665900000|2022-01-20 08:05:00|15144.3|15142.3|15145.3|15143.3|15146.9|15144.9|15143.9|15141.9|37
1642665910000|2022-01-20 08:05:10|15145.4|15143.4|15135.8|15133.8|15145.6|15143.6|15134.3|15132.3|91
1642665920000|2022-01-20 08:05:20|15135.4|15133.4|15140.7|15138.7|15140.9|15138.9|15135.4|15133.4|28
1642665930000|2022-01-20 08:05:30|15141.1|15139.1|15143.2|15141.2|15143.7|15141.7|15139.6|15137.6|131
1642665940000|2022-01-20 08:05:40|15143.7|15141.7|15144.9|15142.9|15148.6|15146.6|15143.4|15141.4|100
1642665950000|2022-01-20 08:05:50|15144.6|15142.6|15145.2|15143.2|15145.2|15143.2|15142.1|15140.1|98
1642665960000|2022-01-20 08:06:00|15145.1|15143.1|15149.4|15147.4|15149.6|15147.6|15144.1|15142.1|46
1642665970000|2022-01-20 08:06:10|15149.3|15147.3|15143.2|15141.2|15149.6|15147.6|15141.9|15139.9|65
1642665980000|2022-01-20 08:06:20|15143.1|15141.1|15143.1|15141.1|15144.6|15142.6|15142.2|15140.2|16
1642665990000|2022-01-20 08:06:30|15143.2|15141.2|15142.2|15140.2|15143.9|15141.9|15141.9|15139.9|22
1642666000000|2022-01-20 08:06:40|15142.3|15140.3|15148.7|15146.7|15149.2|15147.2|15142.3|15140.3|33
1642666010000|2022-01-20 08:06:50|15148.9|15146.9|15143.8|15141.8|15148.9|15146.9|15143.3|15141.3|25
1642666020000|2022-01-20 08:07:00|15143.4|15141.4|15149.8|15147.8|15150.1|15148.1|15143.4|15141.4|47
1642666030000|2022-01-20 08:07:10|15149.7|15147.7|15154.7|15152.7|15154.9|15152.9|15149.1|15147.1|96
1642666040000|2022-01-20 08:07:20|15154.8|15152.8|15159.8|15157.8|15160.6|15158.6|15154.7|15152.7|106
1642666050000|2022-01-20 08:07:30|15158.9|15156.9|15158.1|15156.1|15159.4|15157.4|15157.6|15155.6|47
1642666060000|2022-01-20 08:07:40|15158.3|15156.3|15161.1|15159.1|15161.7|15159.7|15158.2|15156.2|45
1642666070000|2022-01-20 08:07:50|15161.2|15159.2|15156.7|15154.7|15161.7|15159.7|15155.3|15153.3|33
1642666080000|2022-01-20 08:08:00|15157.3|15155.3|15165.4|15163.4|15165.6|15163.6|15155.9|15153.9|88
1642666090000|2022-01-20 08:08:10|15165.6|15163.6|15162.6|15160.6|15165.6|15163.6|15161.4|15159.4|51
1642666100000|2022-01-20 08:08:20|15162.4|15160.4|15161.7|15159.7|15163.8|15161.8|15160.3|15158.3|29
1642666110000|2022-01-20 08:08:30|15161.9|15159.9|15162.4|15160.4|15164.1|15162.1|15161.9|15159.9|22
1642666120000|2022-01-20 08:08:40|15162.7|15160.7|15162.3|15160.3|15165.6|15163.6|15162.3|15160.3|40
1642666130000|2022-01-20 08:08:50|15162.2|15160.2|15159.7|15157.7|15162.4|15160.4|15159.6|15157.6|30
1642666140000|2022-01-20 08:09:00|15159.4|15157.4|15160.8|15158.8|15161.9|15159.9|15159.3|15157.3|32
1642666150000|2022-01-20 08:09:10|15160.7|15158.7|15164.6|15162.6|15164.6|15162.6|15160.2|15158.2|17
1642666160000|2022-01-20 08:09:20|15164.8|15162.8|15161.6|15159.6|15165.1|15163.1|15160.8|15158.8|54
1642666170000|2022-01-20 08:09:30|15160.9|15158.9|15161.3|15159.3|15161.9|15159.9|15159.3|15157.3|39
1642666180000|2022-01-20 08:09:40|15161.4|15159.4|15163.3|15161.3|15163.3|15161.3|15161.4|15159.4|8
1642666190000|2022-01-20 08:09:50|15163.2|15161.2|15162.2|15160.2|15164.3|15162.3|15162.2|15160.2|14
1642666200000|2022-01-20 08:10:00|15162.8|15160.8|15165.9|15163.9|15166.3|15164.3|15161.4|15159.4|29
1642666210000|2022-01-20 08:10:10|15166.1|15164.1|15162.1|15160.1|15166.4|15164.4|15161.9|15159.9|32
1642666220000|2022-01-20 08:10:20|15161.9|15159.9|15159.3|15157.3|15163.1|15161.1|15159.3|15157.3|43
1642666230000|2022-01-20 08:10:30|15159.2|15157.2|15155.9|15153.9|15159.4|15157.4|15155.6|15153.6|31
1642666240000|2022-01-20 08:10:40|15155.8|15153.8|15152.9|15150.9|15155.9|15153.9|15152.7|15150.7|47
1642666250000|2022-01-20 08:10:50|15153.2|15151.2|15151.7|15149.7|15154.8|15152.8|15151.1|15149.1|25
1642666260000|2022-01-20 08:11:00|15151.9|15149.9|15150.8|15148.8|15152.3|15150.3|15149.9|15147.9|25
1642666270000|2022-01-20 08:11:10|15150.7|15148.7|15148.2|15146.2|15150.7|15148.7|15147.7|15145.7|130
1642666280000|2022-01-20 08:11:20|15148.3|15146.3|15147.2|15145.2|15148.3|15146.3|15145.3|15143.3|78
1642666290000|2022-01-20 08:11:30|15147.1|15145.1|15147.7|15145.7|15149.6|15147.6|15146.1|15144.1|74
1642666300000|2022-01-20 08:11:40|15147.9|15145.9|15142.1|15140.1|15147.9|15145.9|15142.1|15140.1|61
1642666310000|2022-01-20 08:11:50|15142.2|15140.2|15140.1|15138.1|15142.2|15140.2|15138.9|15136.9|39
1642666320000|2022-01-20 08:12:00|15139.9|15137.9|15142.8|15140.8|15142.9|15140.9|15138.4|15136.4|24
1642666330000|2022-01-20 08:12:10|15142.9|15140.9|15144.2|15142.2|15144.2|15142.2|15141.6|15139.6|22
1642666340000|2022-01-20 08:12:20|15144.3|15142.3|15143.9|15141.9|15144.8|15142.8|15143.3|15141.3|13
1642666350000|2022-01-20 08:12:30|15144.1|15142.1|15141.9|15139.9|15144.2|15142.2|15141.3|15139.3|16
1642666360000|2022-01-20 08:12:40|15142.1|15140.1|15142.8|15140.8|15144.2|15142.2|15141.6|15139.6|15
1642666370000|2022-01-20 08:12:50|15142.9|15140.9|15142.9|15140.9|15144.6|15142.6|15142.4|15140.4|18
1642666380000|2022-01-20 08:13:00|15142.3|15140.3|15143.3|15141.3|15145.7|15143.7|15142.3|15140.3|28
1642666390000|2022-01-20 08:13:10|15142.9|15140.9|15143.6|15141.6|15143.6|15141.6|15141.4|15139.4|21
1642666400000|2022-01-20 08:13:20|15143.7|15141.7|15141.9|15139.9|15144.7|15142.7|15141.9|15139.9|27
1642666410000|2022-01-20 08:13:30|15142.1|15140.1|15136.6|15134.6|15142.7|15140.7|15136.3|15134.3|43
1642666420000|2022-01-20 08:13:40|15136.4|15134.4|15136.4|15134.4|15137.8|15135.8|15134.6|15132.6|42
1642666430000|2022-01-20 08:13:50|15136.3|15134.3|15134.8|15132.8|15137.3|15135.3|15134.7|15132.7|40
1642666440000|2022-01-20 08:14:00|15134.9|15132.9|15128.8|15126.8|15136.2|15134.2|15128.3|15126.3|128
1642666450000|2022-01-20 08:14:10|15128.9|15126.9|15127.1|15125.1|15129.9|15127.9|15124.9|15122.9|98
1642666460000|2022-01-20 08:14:20|15127.2|15125.2|15126.8|15124.8|15127.3|15125.3|15124.4|15122.4|37
1642666470000|2022-01-20 08:14:30|15126.9|15124.9|15124.4|15122.4|15126.9|15124.9|15122.2|15120.2|70
1642666480000|2022-01-20 08:14:40|15125.1|15123.1|15125.6|15123.6|15126.9|15124.9|15122.8|15120.8|32
1642666490000|2022-01-20 08:14:50|15125.7|15123.7|15122.8|15120.8|15126.2|15124.2|15122.4|15120.4|33
1642666500000|2022-01-20 08:15:00|15122.7|15120.7|15122.3|15120.3|15124.6|15122.6|15121.6|15119.6|64
1642666510000|2022-01-20 08:15:10|15122.4|15120.4|15124.7|15122.7|15125.8|15123.8|15122.4|15120.4|103
1642666520000|2022-01-20 08:15:20|15124.8|15122.8|15125.2|15123.2|15125.6|15123.6|15123.1|15121.1|31
1642666530000|2022-01-20 08:15:30|15125.3|15123.3|15124.7|15122.7|15126.4|15124.4|15123.8|15121.8|36
1642666540000|2022-01-20 08:15:40|15124.9|15122.9|15122.4|15120.4|15126.3|15124.3|15122.1|15120.1|28
1642666550000|2022-01-20 08:15:50|15122.3|15120.3|15120.4|15118.4|15122.3|15120.3|15119.7|15117.7|81
1642666560000|2022-01-20 08:16:00|15120.7|15118.7|15120.1|15118.1|15123.1|15121.1|15117.9|15115.9|128
1642666570000|2022-01-20 08:16:10|15119.8|15117.8|15119.9|15117.9|15121.3|15119.3|15117.2|15115.2|112
1642666580000|2022-01-20 08:16:20|15119.4|15117.4|15118.6|15116.6|15120.4|15118.4|15117.8|15115.8|90
1642666590000|2022-01-20 08:16:30|15118.7|15116.7|15115.8|15113.8|15119.3|15117.3|15115.7|15113.7|83
1642666600000|2022-01-20 08:16:40|15115.7|15113.7|15117.3|15115.3|15119.7|15117.7|15114.7|15112.7|140
1642666610000|2022-01-20 08:16:50|15117.2|15115.2|15111.7|15109.7|15117.3|15115.3|15111.4|15109.4|155
1642666620000|2022-01-20 08:17:00|15111.9|15109.9|15109.1|15107.1|15112.9|15110.9|15109.1|15107.1|217
1642666630000|2022-01-20 08:17:10|15109.2|15107.2|15115.4|15113.4|15115.9|15113.9|15108.4|15106.4|107
1642666640000|2022-01-20 08:17:20|15115.6|15113.6|15115.4|15113.4|15116.4|15114.4|15114.4|15112.4|45
1642666650000|2022-01-20 08:17:30|15115.3|15113.3|15119.1|15117.1|15119.2|15117.2|15115.1|15113.1|34
1642666660000|2022-01-20 08:17:40|15118.9|15116.9|15114.8|15112.8|15119.3|15117.3|15112.9|15110.9|61
1642666670000|2022-01-20 08:17:50|15114.9|15112.9|15118.6|15116.6|15121.7|15119.7|15114.9|15112.9|62
1642666680000|2022-01-20 08:18:00|15118.8|15116.8|15118.4|15116.4|15119.8|15117.8|15116.3|15114.3|31
1642666690000|2022-01-20 08:18:10|15118.6|15116.6|15119.8|15117.8|15120.3|15118.3|15117.7|15115.7|14
1642666700000|2022-01-20 08:18:20|15120.2|15118.2|15122.7|15120.7|15123.3|15121.3|15119.8|15117.8|110
1642666710000|2022-01-20 08:18:30|15122.9|15120.9|15122.6|15120.6|15123.7|15121.7|15122.4|15120.4|19
1642666720000|2022-01-20 08:18:40|15122.3|15120.3|15119.4|15117.4|15123.7|15121.7|15118.9|15116.9|67
1642666730000|2022-01-20 08:18:50|15119.2|15117.2|15118.9|15116.9|15119.4|15117.4|15116.8|15114.8|19
1642666740000|2022-01-20 08:19:00|15118.2|15116.2|15119.4|15117.4|15119.6|15117.6|15117.1|15115.1|32
1642666750000|2022-01-20 08:19:10|15120.2|15118.2|15116.3|15114.3|15120.2|15118.2|15115.1|15113.1|43
1642666760000|2022-01-20 08:19:20|15116.2|15114.2|15113.3|15111.3|15116.3|15114.3|15111.9|15109.9|41
1642666770000|2022-01-20 08:19:30|15113.2|15111.2|15109.8|15107.8|15113.2|15111.2|15108.9|15106.9|69
1642666780000|2022-01-20 08:19:40|15109.9|15107.9|15111.8|15109.8|15111.8|15109.8|15108.3|15106.3|64
1642666790000|2022-01-20 08:19:50|15111.7|15109.7|15108.3|15106.3|15112.1|15110.1|15107.8|15105.8|53
1642666800000|2022-01-20 08:20:00|15108.1|15106.1|15109.3|15107.3|15109.6|15107.6|15105.1|15103.1|108
1642666810000|2022-01-20 08:20:10|15109.4|15107.4|15106.6|15104.6|15110.3|15108.3|15106.6|15104.6|40
1642666820000|2022-01-20 08:20:20|15106.7|15104.7|15101.8|15099.8|15106.7|15104.7|15101.4|15099.4|141
1642666830000|2022-01-20 08:20:30|15102.1|15100.1|15098.4|15096.4|15102.1|15100.1|15096.7|15094.7|247
1642666840000|2022-01-20 08:20:40|15098.3|15096.3|15101.8|15099.8|15103.2|15101.2|15098.2|15096.2|109
1642666850000|2022-01-20 08:20:50|15102.9|15100.9|15103.8|15101.8|15103.9|15101.9|15101.2|15099.2|58
1642666860000|2022-01-20 08:21:00|15104.2|15102.2|15100.6|15098.6|15104.7|15102.7|15100.4|15098.4|38
1642666870000|2022-01-20 08:21:10|15100.8|15098.8|15097.8|15095.8|15101.9|15099.9|15097.8|15095.8|51
1642666880000|2022-01-20 08:21:20|15097.9|15095.9|15095.2|15093.2|15099.6|15097.6|15095.2|15093.2|72
1642666890000|2022-01-20 08:21:30|15095.3|15093.3|15094.2|15092.2|15095.7|15093.7|15093.1|15091.1|116
1642666900000|2022-01-20 08:21:40|15094.3|15092.3|15095.3|15093.3|15096.8|15094.8|15094.2|15092.2|84
1642666910000|2022-01-20 08:21:50|15094.1|15092.1|15095.1|15093.1|15097.7|15095.7|15093.6|15091.6|56
1642666920000|2022-01-20 08:22:00|15094.8|15092.8|15085.1|15083.1|15094.8|15092.8|15085.1|15083.1|254
1642666930000|2022-01-20 08:22:10|15085.2|15083.2|15088.2|15086.2|15089.3|15087.3|15084.4|15082.4|98
1642666940000|2022-01-20 08:22:20|15088.1|15086.1|15087.9|15085.9|15089.7|15087.7|15086.6|15084.6|59
1642666950000|2022-01-20 08:22:30|15087.4|15085.4|15092.2|15090.2|15093.3|15091.3|15087.4|15085.4|73
1642666960000|2022-01-20 08:22:40|15092.3|15090.3|15087.9|15085.9|15092.3|15090.3|15087.9|15085.9|88
1642666970000|2022-01-20 08:22:50|15088.2|15086.2|15089.4|15087.4|15089.7|15087.7|15083.1|15081.1|174
1642666980000|2022-01-20 08:23:00|15089.3|15087.3|15090.6|15088.6|15090.8|15088.8|15087.6|15085.6|73
1642666990000|2022-01-20 08:23:10|15090.8|15088.8|15087.9|15085.9|15092.6|15090.6|15087.8|15085.8|47
1642667000000|2022-01-20 08:23:20|15087.7|15085.7|15087.7|15085.7|15089.2|15087.2|15087.1|15085.1|27
1642667010000|2022-01-20 08:23:30|15088.1|15086.1|15085.7|15083.7|15088.7|15086.7|15085.1|15083.1|18
1642667020000|2022-01-20 08:23:40|15085.3|15083.3|15088.4|15086.4|15088.4|15086.4|15084.3|15082.3|64
1642667030000|2022-01-20 08:23:50|15088.6|15086.6|15090.1|15088.1|15092.3|15090.3|15087.9|15085.9|59
1642667040000|2022-01-20 08:24:00|15090.2|15088.2|15090.6|15088.6|15090.8|15088.8|15088.9|15086.9|103
1642667050000|2022-01-20 08:24:10|15090.7|15088.7|15092.8|15090.8|15093.2|15091.2|15090.7|15088.7|21
1642667060000|2022-01-20 08:24:20|15092.7|15090.7|15093.8|15091.8|15095.4|15093.4|15090.7|15088.7|55
1642667070000|2022-01-20 08:24:30|15093.6|15091.6|15093.9|15091.9|15094.6|15092.6|15091.9|15089.9|21
1642667080000|2022-01-20 08:24:40|15094.1|15092.1|15087.9|15085.9|15094.1|15092.1|15087.1|15085.1|22
1642667090000|2022-01-20 08:24:50|15087.6|15085.6|15086.2|15084.2|15088.4|15086.4|15085.7|15083.7|17
1642667100000|2022-01-20 08:25:00|15086.1|15084.1|15081.3|15079.3|15086.1|15084.1|15081.1|15079.1|146
1642667110000|2022-01-20 08:25:10|15081.1|15079.1|15068.1|15066.1|15081.1|15079.1|15067.6|15065.6|355
1642667120000|2022-01-20 08:25:20|15068.2|15066.2|15062.2|15060.2|15069.3|15067.3|15060.2|15058.2|292
1642667130000|2022-01-20 08:25:30|15062.1|15060.1|15066.6|15064.6|15067.1|15065.1|15061.9|15059.9|99
1642667140000|2022-01-20 08:25:40|15066.4|15064.4|15064.3|15062.3|15068.8|15066.8|15062.9|15060.9|98
1642667150000|2022-01-20 08:25:50|15065.3|15063.3|15069.3|15067.3|15069.4|15067.4|15065.2|15063.2|45
1642667160000|2022-01-20 08:26:00|15069.2|15067.2|15073.3|15071.3|15073.7|15071.7|15067.7|15065.7|73
1642667170000|2022-01-20 08:26:10|15073.4|15071.4|15071.7|15069.7|15073.4|15071.4|15068.1|15066.1|79
1642667180000|2022-01-20 08:26:20|15071.9|15069.9|15074.4|15072.4|15075.9|15073.9|15071.7|15069.7|32
1642667190000|2022-01-20 08:26:30|15074.1|15072.1|15076.4|15074.4|15076.4|15074.4|15072.2|15070.2|26
1642667200000|2022-01-20 08:26:40|15076.7|15074.7|15077.9|15075.9|15078.6|15076.6|15075.4|15073.4|63
1642667210000|2022-01-20 08:26:50|15077.8|15075.8|15078.4|15076.4|15079.3|15077.3|15076.9|15074.9|66
1642667220000|2022-01-20 08:27:00|15078.2|15076.2|15078.8|15076.8|15079.2|15077.2|15076.2|15074.2|38
1642667230000|2022-01-20 08:27:10|15078.7|15076.7|15077.4|15075.4|15079.3|15077.3|15075.3|15073.3|17
1642667240000|2022-01-20 08:27:20|15077.7|15075.7|15079.7|15077.7|15079.9|15077.9|15076.4|15074.4|38
1642667250000|2022-01-20 08:27:30|15080.1|15078.1|15082.7|15080.7|15083.6|15081.6|15080.1|15078.1|76
1642667260000|2022-01-20 08:27:40|15083.3|15081.3|15082.8|15080.8|15084.8|15082.8|15082.3|15080.3|71
1642667270000|2022-01-20 08:27:50|15082.9|15080.9|15082.7|15080.7|15084.4|15082.4|15082.2|15080.2|25
1642667280000|2022-01-20 08:28:00|15082.2|15080.2|15081.4|15079.4|15085.2|15083.2|15077.8|15075.8|72
1642667290000|2022-01-20 08:28:10|15081.8|15079.8|15086.9|15084.9|15087.8|15085.8|15081.8|15079.8|61
1642667300000|2022-01-20 08:28:20|15086.8|15084.8|15084.7|15082.7|15086.8|15084.8|15083.3|15081.3|50
1642667310000|2022-01-20 08:28:30|15084.9|15082.9|15083.4|15081.4|15085.6|15083.6|15082.9|15080.9|24
1642667320000|2022-01-20 08:28:40|15083.3|15081.3|15087.3|15085.3|15088.9|15086.9|15083.3|15081.3|58
1642667330000|2022-01-20 08:28:50|15087.2|15085.2|15087.9|15085.9|15088.1|15086.1|15084.8|15082.8|58
1642667340000|2022-01-20 08:29:00|15088.1|15086.1|15090.6|15088.6|15091.7|15089.7|15087.6|15085.6|81
1642667350000|2022-01-20 08:29:10|15089.8|15087.8|15087.1|15085.1|15090.2|15088.2|15086.4|15084.4|27
1642667360000|2022-01-20 08:29:20|15087.2|15085.2|15088.3|15086.3|15088.8|15086.8|15086.1|15084.1|25
1642667370000|2022-01-20 08:29:30|15088.4|15086.4|15091.9|15089.9|15092.3|15090.3|15088.4|15086.4|38
1642667380000|2022-01-20 08:29:40|15092.1|15090.1|15093.8|15091.8|15093.8|15091.8|15092.1|15090.1|51
1642667390000|2022-01-20 08:29:50|15093.9|15091.9|15093.7|15091.7|15094.3|15092.3|15092.9|15090.9|41
1642667400000|2022-01-20 08:30:00|15092.8|15090.8|15085.6|15083.6|15092.8|15090.8|15085.2|15083.2|82
1642667410000|2022-01-20 08:30:10|15085.7|15083.7|15080.7|15078.7|15086.1|15084.1|15080.6|15078.6|68
1642667420000|2022-01-20 08:30:20|15080.4|15078.4|15085.4|15083.4|15086.1|15084.1|15078.9|15076.9|69
1642667430000|2022-01-20 08:30:30|15084.2|15082.2|15080.8|15078.8|15084.3|15082.3|15080.6|15078.6|33
1642667440000|2022-01-20 08:30:40|15080.6|15078.6|15079.4|15077.4|15082.9|15080.9|15078.6|15076.6|55
1642667450000|2022-01-20 08:30:50|15079.6|15077.6|15080.4|15078.4|15081.4|15079.4|15078.9|15076.9|18
1642667460000|2022-01-20 08:31:00|15080.1|15078.1|15080.1|15078.1|15082.9|15080.9|15079.1|15077.1|43
1642667470000|2022-01-20 08:31:10|15079.9|15077.9|15082.2|15080.2|15082.8|15080.8|15079.1|15077.1|44
1642667480000|2022-01-20 08:31:20|15082.3|15080.3|15078.9|15076.9|15082.7|15080.7|15077.7|15075.7|40
1642667490000|2022-01-20 08:31:30|15079.1|15077.1|15083.8|15081.8|15083.9|15081.9|15078.4|15076.4|31
1642667500000|2022-01-20 08:31:40|15083.9|15081.9|15085.9|15083.9|15086.2|15084.2|15083.8|15081.8|27
1642667510000|2022-01-20 08:31:50|15085.8|15083.8|15083.6|15081.6|15086.2|15084.2|15083.4|15081.4|29
1642667520000|2022-01-20 08:32:00|15082.6|15080.6|15086.2|15084.2|15087.2|15085.2|15081.8|15079.8|29
1642667530000|2022-01-20 08:32:10|15086.3|15084.3|15088.4|15086.4|15090.9|15088.9|15085.8|15083.8|58
1642667540000|2022-01-20 08:32:20|15086.6|15084.6|15084.4|15082.4|15086.6|15084.6|15082.6|15080.6|75
1642667550000|2022-01-20 08:32:30|15084.2|15082.2|15091.1|15089.1|15091.1|15089.1|15083.4|15081.4|43
1642667560000|2022-01-20 08:32:40|15090.6|15088.6|15091.3|15089.3|15091.6|15089.6|15089.1|15087.1|28
1642667570000|2022-01-20 08:32:50|15091.1|15089.1|15091.3|15089.3|15091.7|15089.7|15088.6|15086.6|63
1642667580000|2022-01-20 08:33:00|15091.2|15089.2|15099.7|15097.7|15100.1|15098.1|15090.8|15088.8|146
1642667590000|2022-01-20 08:33:10|15099.9|15097.9|15095.8|15093.8|15100.3|15098.3|15095.6|15093.6|62
1642667600000|2022-01-20 08:33:20|15095.9|15093.9|15100.8|15098.8|15101.4|15099.4|15095.9|15093.9|64
1642667610000|2022-01-20 08:33:30|15100.4|15098.4|15101.1|15099.1|15101.2|15099.2|15098.4|15096.4|34
1642667620000|2022-01-20 08:33:40|15100.9|15098.9|15101.7|15099.7|15102.9|15100.9|15100.3|15098.3|70
1642667630000|2022-01-20 08:33:50|15101.9|15099.9|15103.4|15101.4|15103.6|15101.6|15101.6|15099.6|33
1642667640000|2022-01-20 08:34:00|15103.6|15101.6|15103.9|15101.9|15104.9|15102.9|15102.8|15100.8|52
1642667650000|2022-01-20 08:34:10|15103.7|15101.7|15108.3|15106.3|15109.2|15107.2|15103.7|15101.7|78
1642667660000|2022-01-20 08:34:20|15108.2|15106.2|15104.1|15102.1|15108.2|15106.2|15104.1|15102.1|61
1642667670000|2022-01-20 08:34:30|15103.8|15101.8|15105.8|15103.8|15106.6|15104.6|15102.8|15100.8|35
1642667680000|2022-01-20 08:34:40|15105.9|15103.9|15106.8|15104.8|15107.1|15105.1|15104.4|15102.4|50
1642667690000|2022-01-20 08:34:50|15107.4|15105.4|15109.8|15107.8|15110.1|15108.1|15107.3|15105.3|43
1642667700000|2022-01-20 08:35:00|15109.2|15107.2|15106.2|15104.2|15109.3|15107.3|15105.9|15103.9|37
1642667710000|2022-01-20 08:35:10|15106.6|15104.6|15108.1|15106.1|15108.3|15106.3|15103.3|15101.3|144
1642667720000|2022-01-20 08:35:20|15108.3|15106.3|15105.3|15103.3|15108.3|15106.3|15105.3|15103.3|69
1642667730000|2022-01-20 08:35:30|15104.9|15102.9|15102.4|15100.4|15106.3|15104.3|15102.2|15100.2|63
1642667740000|2022-01-20 08:35:40|15102.6|15100.6|15104.8|15102.8|15105.3|15103.3|15101.3|15099.3|60
1642667750000|2022-01-20 08:35:50|15104.9|15102.9|15104.2|15102.2|15106.1|15104.1|15103.8|15101.8|17
1642667760000|2022-01-20 08:36:00|15104.1|15102.1|15104.4|15102.4|15105.3|15103.3|15102.8|15100.8|17
1642667770000|2022-01-20 08:36:10|15105.4|15103.4|15107.4|15105.4|15107.8|15105.8|15105.3|15103.3|98
1642667780000|2022-01-20 08:36:20|15107.8|15105.8|15105.1|15103.1|15108.3|15106.3|15104.7|15102.7|22
1642667790000|2022-01-20 08:36:30|15104.1|15102.1|15105.9|15103.9|15106.2|15104.2|15103.3|15101.3|16
1642667800000|2022-01-20 08:36:40|15107.2|15105.2|15108.7|15106.7|15108.8|15106.8|15107.2|15105.2|43
1642667810000|2022-01-20 08:36:50|15108.6|15106.6|15107.6|15105.6|15110.2|15108.2|15107.6|15105.6|43
1642667820000|2022-01-20 08:37:00|15108.1|15106.1|15105.1|15103.1|15108.1|15106.1|15103.6|15101.6|23
1642667830000|2022-01-20 08:37:10|15105.2|15103.2|15103.9|15101.9|15107.1|15105.1|15103.3|15101.3|15
1642667840000|2022-01-20 08:37:20|15103.8|15101.8|15105.2|15103.2|15105.2|15103.2|15102.2|15100.2|20
1642667850000|2022-01-20 08:37:30|15105.1|15103.1|15106.3|15104.3|15106.3|15104.3|15104.2|15102.2|6
1642667860000|2022-01-20 08:37:40|15106.4|15104.4|15104.4|15102.4|15106.4|15104.4|15104.1|15102.1|8
1642667870000|2022-01-20 08:37:50|15104.6|15102.6|15103.3|15101.3|15104.8|15102.8|15102.3|15100.3|18
1642667880000|2022-01-20 08:38:00|15103.7|15101.7|15102.3|15100.3|15103.9|15101.9|15102.3|15100.3|14
1642667890000|2022-01-20 08:38:10|15102.4|15100.4|15099.1|15097.1|15103.4|15101.4|15098.6|15096.6|37
1642667900000|2022-01-20 08:38:20|15099.2|15097.2|15097.6|15095.6|15100.7|15098.7|15097.6|15095.6|60
1642667910000|2022-01-20 08:38:30|15097.7|15095.7|15101.7|15099.7|15101.7|15099.7|15097.3|15095.3|25
1642667920000|2022-01-20 08:38:40|15102.2|15100.2|15101.8|15099.8|15104.9|15102.9|15101.6|15099.6|38
1642667930000|2022-01-20 08:38:50|15101.7|15099.7|15104.7|15102.7|15104.7|15102.7|15101.7|15099.7|20
1642667940000|2022-01-20 08:39:00|15104.4|15102.4|15102.8|15100.8|15104.4|15102.4|15100.2|15098.2|48
1642667950000|2022-01-20 08:39:10|15102.6|15100.6|15101.3|15099.3|15102.6|15100.6|15099.4|15097.4|43
1642667960000|2022-01-20 08:39:20|15101.7|15099.7|15107.7|15105.7|15107.9|15105.9|15101.3|15099.3|41
1642667970000|2022-01-20 08:39:30|15105.9|15103.9|15105.4|15103.4|15106.8|15104.8|15104.1|15102.1|16
1642667980000|2022-01-20 08:39:40|15105.3|15103.3|15105.4|15103.4|15105.4|15103.4|15104.2|15102.2|20
1642667990000|2022-01-20 08:39:50|15105.2|15103.2|15101.2|15099.2|15105.2|15103.2|15101.2|15099.2|10
1642668000000|2022-01-20 08:40:00|15100.8|15098.8|15102.7|15100.7|15102.7|15100.7|15100.1|15098.1|20
1642668010000|2022-01-20 08:40:10|15101.8|15099.8|15099.9|15097.9|15101.8|15099.8|15099.9|15097.9|11
1642668020000|2022-01-20 08:40:20|15100.1|15098.1|15103.4|15101.4|15104.9|15102.9|15100.1|15098.1|26
1642668030000|2022-01-20 08:40:30|15103.6|15101.6|15104.9|15102.9|15105.8|15103.8|15103.6|15101.6|34
1642668040000|2022-01-20 08:40:40|15104.8|15102.8|15108.1|15106.1|15108.1|15106.1|15103.6|15101.6|32
1642668050000|2022-01-20 08:40:50|15107.7|15105.7|15109.3|15107.3|15109.3|15107.3|15106.7|15104.7|46
1642668060000|2022-01-20 08:41:00|15109.2|15107.2|15106.2|15104.2|15109.2|15107.2|15106.2|15104.2|27
1642668070000|2022-01-20 08:41:10|15105.9|15103.9|15108.1|15106.1|15108.2|15106.2|15104.9|15102.9|61
1642668080000|2022-01-20 08:41:20|15108.2|15106.2|15108.6|15106.6|15109.2|15107.2|15107.9|15105.9|11
1642668090000|2022-01-20 08:41:30|15108.4|15106.4|15108.1|15106.1|15109.6|15107.6|15106.9|15104.9|23
1642668100000|2022-01-20 08:41:40|15107.7|15105.7|15107.2|15105.2|15110.1|15108.1|15107.2|15105.2|18
1642668110000|2022-01-20 08:41:50|15108.1|15106.1|15104.3|15102.3|15108.1|15106.1|15104.1|15102.1|32
1642668120000|2022-01-20 08:42:00|15104.8|15102.8|15109.3|15107.3|15109.6|15107.6|15104.6|15102.6|79
1642668130000|2022-01-20 08:42:10|15108.2|15106.2|15105.3|15103.3|15108.8|15106.8|15105.1|15103.1|29
1642668140000|2022-01-20 08:42:20|15105.9|15103.9|15105.3|15103.3|15107.2|15105.2|15104.9|15102.9|53
1642668150000|2022-01-20 08:42:30|15105.2|15103.2|15101.8|15099.8|15105.9|15103.9|15101.8|15099.8|27
1642668160000|2022-01-20 08:42:40|15101.3|15099.3|15106.6|15104.6|15107.7|15105.7|15101.2|15099.2|46
1642668170000|2022-01-20 08:42:50|15106.1|15104.1|15107.1|15105.1|15107.7|15105.7|15105.9|15103.9|9
1642668180000|2022-01-20 08:43:00|15106.3|15104.3|15103.1|15101.1|15106.7|15104.7|15102.9|15100.9|11
1642668190000|2022-01-20 08:43:10|15103.3|15101.3|15099.4|15097.4|15104.1|15102.1|15099.4|15097.4|36
1642668200000|2022-01-20 08:43:20|15099.6|15097.6|15099.7|15097.7|15100.2|15098.2|15098.6|15096.6|28
1642668210000|2022-01-20 08:43:30|15099.8|15097.8|15096.7|15094.7|15100.2|15098.2|15096.3|15094.3|26
1642668220000|2022-01-20 08:43:40|15096.6|15094.6|15100.1|15098.1|15101.3|15099.3|15096.2|15094.2|33
1642668230000|2022-01-20 08:43:50|15099.8|15097.8|15097.8|15095.8|15099.8|15097.8|15096.3|15094.3|15
1642668240000|2022-01-20 08:44:00|15097.9|15095.9|15100.4|15098.4|15101.3|15099.3|15097.8|15095.8|32
1642668250000|2022-01-20 08:44:10|15100.2|15098.2|15097.1|15095.1|15100.7|15098.7|15095.8|15093.8|13
1642668260000|2022-01-20 08:44:20|15097.4|15095.4|15096.2|15094.2|15097.9|15095.9|15095.4|15093.4|109
1642668270000|2022-01-20 08:44:30|15096.3|15094.3|15095.9|15093.9|15097.3|15095.3|15095.2|15093.2|17
1642668280000|2022-01-20 08:44:40|15095.8|15093.8|15090.8|15088.8|15097.1|15095.1|15090.3|15088.3|75
1642668290000|2022-01-20 08:44:50|15090.9|15088.9|15093.6|15091.6|15094.7|15092.7|15090.3|15088.3|57
1642668300000|2022-01-20 08:45:00|15093.4|15091.4|15093.2|15091.2|15094.4|15092.4|15090.7|15088.7|24
1642668310000|2022-01-20 08:45:10|15093.1|15091.1|15092.7|15090.7|15093.7|15091.7|15091.2|15089.2|13
1642668320000|2022-01-20 08:45:20|15093.2|15091.2|15088.9|15086.9|15093.7|15091.7|15087.6|15085.6|35
1642668330000|2022-01-20 08:45:30|15088.2|15086.2|15088.2|15086.2|15088.9|15086.9|15086.7|15084.7|44
1642668340000|2022-01-20 08:45:40|15088.4|15086.4|15090.4|15088.4|15090.7|15088.7|15085.8|15083.8|47
1642668350000|2022-01-20 08:45:50|15090.3|15088.3|15090.1|15088.1|15090.9|15088.9|15089.4|15087.4|4
1642668360000|2022-01-20 08:46:00|15090.2|15088.2|15091.3|15089.3|15091.8|15089.8|15089.9|15087.9|20
1642668370000|2022-01-20 08:46:10|15091.2|15089.2|15085.7|15083.7|15091.2|15089.2|15085.2|15083.2|35
1642668380000|2022-01-20 08:46:20|15085.8|15083.8|15086.2|15084.2|15088.2|15086.2|15085.7|15083.7|15
1642668390000|2022-01-20 08:46:30|15086.4|15084.4|15086.2|15084.2|15086.9|15084.9|15085.2|15083.2|28
1642668400000|2022-01-20 08:46:40|15085.9|15083.9|15084.8|15082.8|15085.9|15083.9|15084.3|15082.3|7
1642668410000|2022-01-20 08:46:50|15084.7|15082.7|15086.2|15084.2|15086.6|15084.6|15084.6|15082.6|14
1642668420000|2022-01-20 08:47:00|15086.1|15084.1|15088.2|15086.2|15090.6|15088.6|15085.8|15083.8|49
1642668430000|2022-01-20 08:47:10|15088.1|15086.1|15088.8|15086.8|15090.7|15088.7|15087.1|15085.1|22
1642668440000|2022-01-20 08:47:20|15089.2|15087.2|15091.2|15089.2|15092.2|15090.2|15088.1|15086.1|21
1642668450000|2022-01-20 08:47:30|15091.1|15089.1|15091.2|15089.2|15091.9|15089.9|15090.8|15088.8|3
1642668460000|2022-01-20 08:47:40|15091.3|15089.3|15086.2|15084.2|15091.3|15089.3|15085.8|15083.8|18
1642668470000|2022-01-20 08:47:50|15086.1|15084.1|15083.1|15081.1|15086.3|15084.3|15081.3|15079.3|38
1642668480000|2022-01-20 08:48:00|15082.9|15080.9|15083.6|15081.6|15084.4|15082.4|15082.7|15080.7|12
1642668490000|2022-01-20 08:48:10|15083.3|15081.3|15075.7|15073.7|15083.4|15081.4|15073.7|15071.7|186
1642668500000|2022-01-20 08:48:20|15075.6|15073.6|15078.7|15076.7|15079.4|15077.4|15074.6|15072.6|21
1642668510000|2022-01-20 08:48:30|15078.6|15076.6|15080.2|15078.2|15080.4|15078.4|15078.4|15076.4|32
1642668520000|2022-01-20 08:48:40|15079.8|15077.8|15080.7|15078.7|15081.4|15079.4|15079.6|15077.6|10
1642668530000|2022-01-20 08:48:50|15080.4|15078.4|15081.6|15079.6|15081.9|15079.9|15078.9|15076.9|30
1642668540000|2022-01-20 08:49:00|15081.7|15079.7|15079.7|15077.7|15081.8|15079.8|15079.1|15077.1|20
1642668550000|2022-01-20 08:49:10|15079.4|15077.4|15079.1|15077.1|15081.2|15079.2|15077.8|15075.8|15
1642668560000|2022-01-20 08:49:20|15079.2|15077.2|15081.1|15079.1|15082.3|15080.3|15079.2|15077.2|30
1642668570000|2022-01-20 08:49:30|15080.9|15078.9|15078.7|15076.7|15080.9|15078.9|15077.4|15075.4|40
1642668580000|2022-01-20 08:49:40|15078.8|15076.8|15077.8|15075.8|15081.2|15079.2|15077.6|15075.6|61
1642668590000|2022-01-20 08:49:50|15077.7|15075.7|15083.7|15081.7|15083.7|15081.7|15076.4|15074.4|100
1642668600000|2022-01-20 08:50:00|15084.2|15082.2|15086.6|15084.6|15086.9|15084.9|15083.9|15081.9|104
1642668610000|2022-01-20 08:50:10|15085.8|15083.8|15085.7|15083.7|15086.4|15084.4|15084.4|15082.4|33
1642668620000|2022-01-20 08:50:20|15085.9|15083.9|15090.2|15088.2|15090.4|15088.4|15085.9|15083.9|56
1642668630000|2022-01-20 08:50:30|15089.7|15087.7|15091.6|15089.6|15092.1|15090.1|15089.7|15087.7|50
1642668640000|2022-01-20 08:50:40|15091.8|15089.8|15094.6|15092.6|15094.6|15092.6|15091.6|15089.6|34
1642668650000|2022-01-20 08:50:50|15094.4|15092.4|15098.7|15096.7|15100.3|15098.3|15094.4|15092.4|73
1642668660000|2022-01-20 08:51:00|15098.4|15096.4|15087.7|15085.7|15098.4|15096.4|15087.3|15085.3|157
1642668670000|2022-01-20 08:51:10|15087.4|15085.4|15093.3|15091.3|15093.3|15091.3|15085.9|15083.9|78
1642668680000|2022-01-20 08:51:20|15092.9|15090.9|15090.6|15088.6|15093.9|15091.9|15090.1|15088.1|21
1642668690000|2022-01-20 08:51:30|15090.2|15088.2|15093.3|15091.3|15094.4|15092.4|15090.2|15088.2|19
1642668700000|2022-01-20 08:51:40|15092.9|15090.9|15097.3|15095.3|15097.3|15095.3|15092.6|15090.6|14
1642668710000|2022-01-20 08:51:50|15097.1|15095.1|15096.6|15094.6|15097.2|15095.2|15095.3|15093.3|15
1642668720000|2022-01-20 08:52:00|15096.3|15094.3|15100.7|15098.7|15101.6|15099.6|15095.1|15093.1|41
1642668730000|2022-01-20 08:52:10|15100.4|15098.4|15100.4|15098.4|15100.9|15098.9|15098.8|15096.8|23
1642668740000|2022-01-20 08:52:20|15100.7|15098.7|15094.9|15092.9|15101.1|15099.1|15094.9|15092.9|24
1642668750000|2022-01-20 08:52:30|15095.6|15093.6|15094.3|15092.3|15095.9|15093.9|15092.6|15090.6|13
1642668760000|2022-01-20 08:52:40|15094.4|15092.4|15097.4|15095.4|15098.6|15096.6|15094.4|15092.4|17
1642668770000|2022-01-20 08:52:50|15096.9|15094.9|15097.6|15095.6|15098.6|15096.6|15096.9|15094.9|9
1642668780000|2022-01-20 08:53:00|15096.9|15094.9|15096.4|15094.4|15099.3|15097.3|15095.1|15093.1|29
1642668790000|2022-01-20 08:53:10|15096.6|15094.6|15097.1|15095.1|15100.1|15098.1|15096.6|15094.6|12
1642668800000|2022-01-20 08:53:20|15096.9|15094.9|15094.4|15092.4|15097.4|15095.4|15094.2|15092.2|23
1642668810000|2022-01-20 08:53:30|15094.3|15092.3|15097.7|15095.7|15098.7|15096.7|15094.3|15092.3|11
1642668820000|2022-01-20 08:53:40|15097.8|15095.8|15095.7|15093.7|15099.8|15097.8|15095.6|15093.6|15
1642668830000|2022-01-20 08:53:50|15095.8|15093.8|15095.2|15093.2|15097.7|15095.7|15094.4|15092.4|8
1642668840000|2022-01-20 08:54:00|15095.3|15093.3|15094.3|15092.3|15095.7|15093.7|15093.2|15091.2|25
1642668850000|2022-01-20 08:54:10|15093.9|15091.9|15098.9|15096.9|15098.9|15096.9|15093.3|15091.3|10
1642668860000|2022-01-20 08:54:20|15098.7|15096.7|15101.6|15099.6|15101.6|15099.6|15097.8|15095.8|11
1642668870000|2022-01-20 08:54:30|15101.4|15099.4|15105.9|15103.9|15106.3|15104.3|15100.2|15098.2|76
1642668880000|2022-01-20 08:54:40|15106.1|15104.1|15103.7|15101.7|15108.7|15106.7|15103.7|15101.7|84
1642668890000|2022-01-20 08:54:50|15103.6|15101.6|15104.1|15102.1|15105.8|15103.8|15103.4|15101.4|18
1642668900000|2022-01-20 08:55:00|15103.9|15101.9|15101.9|15099.9|15104.1|15102.1|15101.2|15099.2|140
1642668910000|2022-01-20 08:55:10|15101.8|15099.8|15101.4|15099.4|15103.4|15101.4|15100.9|15098.9|19
1642668920000|2022-01-20 08:55:20|15101.6|15099.6|15101.7|15099.7|15103.7|15101.7|15100.8|15098.8|13
1642668930000|2022-01-20 08:55:30|15101.8|15099.8|15102.2|15100.2|15102.7|15100.7|15101.6|15099.6|7
1642668940000|2022-01-20 08:55:40|15102.1|15100.1|15106.6|15104.6|15106.6|15104.6|15101.3|15099.3|22
1642668950000|2022-01-20 08:55:50|15106.8|15104.8|15106.1|15104.1|15107.2|15105.2|15105.2|15103.2|14
1642668960000|2022-01-20 08:56:00|15106.2|15104.2|15101.6|15099.6|15106.8|15104.8|15098.8|15096.8|61
1642668970000|2022-01-20 08:56:10|15101.4|15099.4|15105.4|15103.4|15105.6|15103.6|15101.4|15099.4|10
1642668980000|2022-01-20 08:56:20|15105.1|15103.1|15098.7|15096.7|15105.8|15103.8|15097.4|15095.4|52
1642668990000|2022-01-20 08:56:30|15098.8|15096.8|15101.3|15099.3|15101.8|15099.8|15098.4|15096.4|7
1642669000000|2022-01-20 08:56:40|15101.2|15099.2|15100.4|15098.4|15102.8|15100.8|15099.4|15097.4|53
1642669010000|2022-01-20 08:56:50|15100.3|15098.3|15100.4|15098.4|15101.6|15099.6|15098.6|15096.6|6
1642669020000|2022-01-20 08:57:00|15100.7|15098.7|15099.7|15097.7|15103.2|15101.2|15098.9|15096.9|29
1642669030000|2022-01-20 08:57:10|15099.8|15097.8|15099.7|15097.7|15101.7|15099.7|15099.6|15097.6|5
1642669040000|2022-01-20 08:57:20|15099.8|15097.8|15099.8|15097.8|15100.1|15098.1|15098.1|15096.1|13
1642669050000|2022-01-20 08:57:30|15100.1|15098.1|15100.4|15098.4|15101.2|15099.2|15099.2|15097.2|18
1642669060000|2022-01-20 08:57:40|15099.9|15097.9|15099.8|15097.8|15099.9|15097.9|15098.7|15096.7|0
1642669070000|2022-01-20 08:57:50|15100.1|15098.1|15102.7|15100.7|15103.2|15101.2|15100.1|15098.1|19
1642669080000|2022-01-20 08:58:00|15102.8|15100.8|15101.2|15099.2|15104.9|15102.9|15101.2|15099.2|25
1642669090000|2022-01-20 08:58:10|15101.4|15099.4|15108.9|15106.9|15109.6|15107.6|15101.4|15099.4|84
1642669100000|2022-01-20 08:58:20|15109.1|15107.1|15109.1|15107.1|15112.4|15110.4|15108.2|15106.2|156
1642669110000|2022-01-20 08:58:30|15107.7|15105.7|15117.3|15115.3|15118.6|15116.6|15107.7|15105.7|185
1642669120000|2022-01-20 08:58:40|15117.4|15115.4|15119.2|15117.2|15121.2|15119.2|15117.4|15115.4|56
1642669130000|2022-01-20 08:58:50|15119.1|15117.1|15117.7|15115.7|15119.3|15117.3|15116.9|15114.9|54
1642669140000|2022-01-20 08:59:00|15117.6|15115.6|15114.7|15112.7|15119.2|15117.2|15113.8|15111.8|78
1642669150000|2022-01-20 08:59:10|15114.6|15112.6|15110.8|15108.8|15115.2|15113.2|15110.4|15108.4|30
1642669160000|2022-01-20 08:59:20|15110.7|15108.7|15116.2|15114.2|15117.3|15115.3|15110.7|15108.7|48
1642669170000|2022-01-20 08:59:30|15116.3|15114.3|15119.7|15117.7|15119.7|15117.7|15115.4|15113.4|18
1642669180000|2022-01-20 08:59:40|15119.8|15117.8|15120.4|15118.4|15121.3|15119.3|15119.1|15117.1|46
1642669190000|2022-01-20 08:59:50|15120.3|15118.3|15122.7|15120.7|15122.7|15120.7|15118.7|15116.7|50
1642669200000|2022-01-20 09:00:00|15122.2|15120.2|15120.4|15118.4|15122.2|15120.2|15119.3|15117.3|33
1642669210000|2022-01-20 09:00:10|15120.6|15118.6|15120.4|15118.4|15124.2|15122.2|15120.4|15118.4|43
1642669220000|2022-01-20 09:00:20|15119.8|15117.8|15120.8|15118.8|15121.4|15119.4|15119.7|15117.7|29
1642669230000|2022-01-20 09:00:30|15120.9|15118.9|15122.7|15120.7|15123.7|15121.7|15120.9|15118.9|16
1642669240000|2022-01-20 09:00:40|15122.9|15120.9|15123.3|15121.3|15123.6|15121.6|15121.2|15119.2|19
1642669250000|2022-01-20 09:00:50|15123.2|15121.2|15124.7|15122.7|15125.7|15123.7|15122.2|15120.2|57
1642669260000|2022-01-20 09:01:00|15123.1|15121.1|15129.1|15127.1|15130.7|15128.7|15123.1|15121.1|136
1642669270000|2022-01-20 09:01:10|15127.9|15125.9|15127.6|15125.6|15128.6|15126.6|15126.1|15124.1|44
1642669280000|2022-01-20 09:01:20|15128.6|15126.6|15128.4|15126.4|15130.7|15128.7|15126.9|15124.9|47
1642669290000|2022-01-20 09:01:30|15128.3|15126.3|15127.9|15125.9|15128.9|15126.9|15127.3|15125.3|19
1642669300000|2022-01-20 09:01:40|15127.8|15125.8|15130.8|15128.8|15130.8|15128.8|15127.8|15125.8|34
1642669310000|2022-01-20 09:01:50|15130.6|15128.6|15132.1|15130.1|15133.6|15131.6|15130.1|15128.1|73
1642669320000|2022-01-20 09:02:00|15131.9|15129.9|15132.6|15130.6|15134.1|15132.1|15131.3|15129.3|62
1642669330000|2022-01-20 09:02:10|15132.7|15130.7|15132.1|15130.1|15132.7|15130.7|15130.3|15128.3|46
1642669340000|2022-01-20 09:02:20|15131.3|15129.3|15132.1|15130.1|15134.6|15132.6|15129.6|15127.6|133
1642669350000|2022-01-20 09:02:30|15132.6|15130.6|15131.2|15129.2|15132.6|15130.6|15129.4|15127.4|31
1642669360000|2022-01-20 09:02:40|15131.1|15129.1|15127.9|15125.9|15131.1|15129.1|15127.2|15125.2|45
1642669370000|2022-01-20 09:02:50|15127.8|15125.8|15133.3|15131.3|15133.3|15131.3|15127.6|15125.6|31
1642669380000|2022-01-20 09:03:00|15133.8|15131.8|15131.6|15129.6|15133.8|15131.8|15130.7|15128.7|39
1642669390000|2022-01-20 09:03:10|15132.1|15130.1|15128.7|15126.7|15132.1|15130.1|15127.6|15125.6|34
1642669400000|2022-01-20 09:03:20|15128.6|15126.6|15127.7|15125.7|15128.9|15126.9|15126.6|15124.6|21
1642669410000|2022-01-20 09:03:30|15127.8|15125.8|15127.1|15125.1|15128.4|15126.4|15125.8|15123.8|38
1642669420000|2022-01-20 09:03:40|15126.3|15124.3|15126.6|15124.6|15127.1|15125.1|15125.3|15123.3|17
1642669430000|2022-01-20 09:03:50|15126.7|15124.7|15125.4|15123.4|15126.7|15124.7|15125.3|15123.3|18
1642669440000|2022-01-20 09:04:00|15125.3|15123.3|15118.4|15116.4|15125.3|15123.3|15118.4|15116.4|115
1642669450000|2022-01-20 09:04:10|15118.3|15116.3|15115.6|15113.6|15118.3|15116.3|15114.3|15112.3|72
1642669460000|2022-01-20 09:04:20|15115.4|15113.4|15116.1|15114.1|15117.6|15115.6|15114.9|15112.9|40
1642669470000|2022-01-20 09:04:30|15116.2|15114.2|15119.1|15117.1|15119.4|15117.4|15115.3|15113.3|40
1642669480000|2022-01-20 09:04:40|15119.2|15117.2|15118.4|15116.4|15120.2|15118.2|15117.4|15115.4|19
1642669490000|2022-01-20 09:04:50|15118.6|15116.6|15115.1|15113.1|15119.2|15117.2|15114.6|15112.6|68
1642669500000|2022-01-20 09:05:00|15114.9|15112.9|15110.2|15108.2|15115.4|15113.4|15110.2|15108.2|98
1642669510000|2022-01-20 09:05:10|15110.7|15108.7|15112.9|15110.9|15116.2|15114.2|15110.2|15108.2|62
1642669520000|2022-01-20 09:05:20|15112.6|15110.6|15111.6|15109.6|15113.4|15111.4|15110.2|15108.2|48
1642669530000|2022-01-20 09:05:30|15111.8|15109.8|15110.7|15108.7|15111.9|15109.9|15109.8|15107.8|45
1642669540000|2022-01-20 09:05:40|15111.2|15109.2|15112.9|15110.9|15114.7|15112.7|15110.8|15108.8|65
1642669550000|2022-01-20 09:05:50|15112.7|15110.7|15113.3|15111.3|15114.3|15112.3|15111.3|15109.3|23
1642669560000|2022-01-20 09:06:00|15113.4|15111.4|15105.8|15103.8|15113.8|15111.8|15105.6|15103.6|84
1642669570000|2022-01-20 09:06:10|15105.9|15103.9|15110.4|15108.4|15112.7|15110.7|15105.6|15103.6|62
1642669580000|2022-01-20 09:06:20|15110.3|15108.3|15108.4|15106.4|15110.4|15108.4|15107.6|15105.6|14
1642669590000|2022-01-20 09:06:30|15108.3|15106.3|15106.1|15104.1|15108.7|15106.7|15105.6|15103.6|14
1642669600000|2022-01-20 09:06:40|15106.4|15104.4|15103.6|15101.6|15106.6|15104.6|15101.4|15099.4|53
1642669610000|2022-01-20 09:06:50|15103.4|15101.4|15100.7|15098.7|15103.6|15101.6|15099.2|15097.2|53
1642669620000|2022-01-20 09:07:00|15100.6|15098.6|15100.4|15098.4|15101.6|15099.6|15098.3|15096.3|85
1642669630000|2022-01-20 09:07:10|15100.3|15098.3|15101.1|15099.1|15102.8|15100.8|15100.3|15098.3|29
1642669640000|2022-01-20 09:07:20|15100.9|15098.9|15102.9|15100.9|15102.9|15100.9|15100.2|15098.2|25
1642669650000|2022-01-20 09:07:30|15102.7|15100.7|15102.6|15100.6|15104.3|15102.3|15101.4|15099.4|20
1642669660000|2022-01-20 09:07:40|15102.7|15100.7|15104.3|15102.3|15105.7|15103.7|15102.7|15100.7|7
1642669670000|2022-01-20 09:07:50|15103.9|15101.9|15098.3|15096.3|15103.9|15101.9|15098.2|15096.2|44
1642669680000|2022-01-20 09:08:00|15098.6|15096.6|15094.4|15092.4|15098.7|15096.7|15094.3|15092.3|75
1642669690000|2022-01-20 09:08:10|15094.9|15092.9|15096.3|15094.3|15097.2|15095.2|15092.8|15090.8|73
1642669700000|2022-01-20 09:08:20|15096.2|15094.2|15096.7|15094.7|15097.3|15095.3|15095.1|15093.1|21
1642669710000|2022-01-20 09:08:30|15096.8|15094.8|15099.8|15097.8|15099.8|15097.8|15096.4|15094.4|34
1642669720000|2022-01-20 09:08:40|15098.9|15096.9|15097.4|15095.4|15099.7|15097.7|15097.2|15095.2|15
1642669730000|2022-01-20 09:08:50|15096.8|15094.8|15094.4|15092.4|15096.8|15094.8|15093.1|15091.1|36
1642669740000|2022-01-20 09:09:00|15094.6|15092.6|15094.9|15092.9|15095.8|15093.8|15091.9|15089.9|81
1642669750000|2022-01-20 09:09:10|15094.8|15092.8|15093.2|15091.2|15095.3|15093.3|15092.4|15090.4|17
1642669760000|2022-01-20 09:09:20|15093.6|15091.6|15095.6|15093.6|15096.1|15094.1|15091.4|15089.4|47
1642669770000|2022-01-20 09:09:30|15095.9|15093.9|15095.7|15093.7|15097.6|15095.6|15095.7|15093.7|14
1642669780000|2022-01-20 09:09:40|15094.7|15092.7|15093.8|15091.8|15094.7|15092.7|15092.7|15090.7|19
1642669790000|2022-01-20 09:09:50|15093.9|15091.9|15095.3|15093.3|15095.8|15093.8|15093.9|15091.9|4
1642669800000|2022-01-20 09:10:00|15095.4|15093.4|15097.7|15095.7|15098.7|15096.7|15094.3|15092.3|43
1642669810000|2022-01-20 09:10:10|15097.8|15095.8|15095.3|15093.3|15099.2|15097.2|15095.3|15093.3|50
1642669820000|2022-01-20 09:10:20|15095.4|15093.4|15094.4|15092.4|15095.8|15093.8|15094.1|15092.1|18
1642669830000|2022-01-20 09:10:30|15094.2|15092.2|15094.3|15092.3|15097.4|15095.4|15094.1|15092.1|22
1642669840000|2022-01-20 09:10:40|15094.2|15092.2|15087.4|15085.4|15094.2|15092.2|15087.2|15085.2|90
1642669850000|2022-01-20 09:10:50|15087.3|15085.3|15086.6|15084.6|15089.1|15087.1|15085.4|15083.4|105
1642669860000|2022-01-20 09:11:00|15086.7|15084.7|15088.7|15086.7|15088.7|15086.7|15084.7|15082.7|57
1642669870000|2022-01-20 09:11:10|15088.9|15086.9|15090.4|15088.4|15090.6|15088.6|15086.4|15084.4|40
1642669880000|2022-01-20 09:11:20|15090.3|15088.3|15094.3|15092.3|15094.8|15092.8|15089.8|15087.8|30
1642669890000|2022-01-20 09:11:30|15094.2|15092.2|15097.6|15095.6|15098.1|15096.1|15093.2|15091.2|48
1642669900000|2022-01-20 09:11:40|15097.3|15095.3|15101.3|15099.3|15101.6|15099.6|15096.9|15094.9|97
1642669910000|2022-01-20 09:11:50|15101.4|15099.4|15099.4|15097.4|15101.7|15099.7|15098.7|15096.7|39
1642669920000|2022-01-20 09:12:00|15099.1|15097.1|15101.6|15099.6|15102.6|15100.6|15097.2|15095.2|26
1642669930000|2022-01-20 09:12:10|15101.4|15099.4|15106.7|15104.7|15106.7|15104.7|15101.2|15099.2|72
1642669940000|2022-01-20 09:12:20|15106.3|15104.3|15105.2|15103.2|15107.2|15105.2|15104.6|15102.6|46
1642669950000|2022-01-20 09:12:30|15105.3|15103.3|15106.2|15104.2|15108.1|15106.1|15105.3|15103.3|21
1642669960000|2022-01-20 09:12:40|15106.1|15104.1|15099.8|15097.8|15106.2|15104.2|15099.1|15097.1|26
1642669970000|2022-01-20 09:12:50|15099.9|15097.9|15101.9|15099.9|15102.9|15100.9|15098.1|15096.1|101
1642669980000|2022-01-20 09:13:00|15101.8|15099.8|15104.9|15102.9|15104.9|15102.9|15098.7|15096.7|23
1642669990000|2022-01-20 09:13:10|15105.2|15103.2|15107.1|15105.1|15107.2|15105.2|15105.2|15103.2|17
1642670000000|2022-01-20 09:13:20|15107.2|15105.2|15109.1|15107.1|15109.1|15107.1|15105.7|15103.7|39
1642670010000|2022-01-20 09:13:30|15110.3|15108.3|15108.7|15106.7|15110.8|15108.8|15107.4|15105.4|64
1642670020000|2022-01-20 09:13:40|15108.8|15106.8|15112.6|15110.6|15113.7|15111.7|15108.8|15106.8|60
1642670030000|2022-01-20 09:13:50|15111.9|15109.9|15108.2|15106.2|15112.9|15110.9|15107.6|15105.6|49
1642670040000|2022-01-20 09:14:00|15108.3|15106.3|15111.3|15109.3|15112.3|15110.3|15104.9|15102.9|82
1642670050000|2022-01-20 09:14:10|15110.8|15108.8|15109.9|15107.9|15112.8|15110.8|15109.7|15107.7|30
1642670060000|2022-01-20 09:14:20|15109.8|15107.8|15110.4|15108.4|15111.7|15109.7|15109.4|15107.4|14
1642670070000|2022-01-20 09:14:30|15110.3|15108.3|15111.1|15109.1|15111.7|15109.7|15109.2|15107.2|3
1642670080000|2022-01-20 09:14:40|15111.2|15109.2|15113.6|15111.6|15113.6|15111.6|15111.2|15109.2|9
1642670090000|2022-01-20 09:14:50|15113.4|15111.4|15112.9|15110.9|15115.3|15113.3|15112.9|15110.9|20
1642670100000|2022-01-20 09:15:00|15112.8|15110.8|15111.4|15109.4|15113.1|15111.1|15107.7|15105.7|35
1642670110000|2022-01-20 09:15:10|15111.2|15109.2|15112.8|15110.8|15112.8|15110.8|15110.2|15108.2|29
1642670120000|2022-01-20 09:15:20|15112.7|15110.7|15110.9|15108.9|15114.4|15112.4|15110.9|15108.9|20
1642670130000|2022-01-20 09:15:30|15110.8|15108.8|15112.9|15110.9|15112.9|15110.9|15110.2|15108.2|12
1642670140000|2022-01-20 09:15:40|15113.1|15111.1|15112.7|15110.7|15114.8|15112.8|15112.3|15110.3|30
1642670150000|2022-01-20 09:15:50|15112.6|15110.6|15112.7|15110.7|15114.2|15112.2|15111.7|15109.7|13
1642670160000|2022-01-20 09:16:00|15112.6|15110.6|15113.1|15111.1|15113.9|15111.9|15111.8|15109.8|7
1642670170000|2022-01-20 09:16:10|15113.2|15111.2|15115.1|15113.1|15115.9|15113.9|15112.8|15110.8|22
1642670180000|2022-01-20 09:16:20|15114.9|15112.9|15116.2|15114.2|15116.9|15114.9|15112.9|15110.9|56
1642670190000|2022-01-20 09:16:30|15115.8|15113.8|15117.1|15115.1|15118.1|15116.1|15115.2|15113.2|35
1642670200000|2022-01-20 09:16:40|15116.9|15114.9|15115.6|15113.6|15117.6|15115.6|15115.4|15113.4|10
1642670210000|2022-01-20 09:16:50|15114.7|15112.7|15109.6|15107.6|15114.7|15112.7|15109.3|15107.3|39
1642670220000|2022-01-20 09:17:00|15109.4|15107.4|15107.4|15105.4|15109.4|15107.4|15106.6|15104.6|42
1642670230000|2022-01-20 09:17:10|15107.6|15105.6|15105.3|15103.3|15108.2|15106.2|15104.3|15102.3|53
1642670240000|2022-01-20 09:17:20|15105.2|15103.2|15104.3|15102.3|15105.8|15103.8|15103.6|15101.6|25
1642670250000|2022-01-20 09:17:30|15102.8|15100.8|15104.3|15102.3|15104.3|15102.3|15101.9|15099.9|35
1642670260000|2022-01-20 09:17:40|15104.2|15102.2|15104.4|15102.4|15105.3|15103.3|15103.7|15101.7|35
1642670270000|2022-01-20 09:17:50|15104.6|15102.6|15103.7|15101.7|15104.7|15102.7|15102.9|15100.9|9
1642670280000|2022-01-20 09:18:00|15103.8|15101.8|15104.8|15102.8|15105.8|15103.8|15101.9|15099.9|24
1642670290000|2022-01-20 09:18:10|15104.9|15102.9|15109.3|15107.3|15110.4|15108.4|15104.4|15102.4|39
1642670300000|2022-01-20 09:18:20|15108.9|15106.9|15110.4|15108.4|15111.4|15109.4|15108.9|15106.9|24
1642670310000|2022-01-20 09:18:30|15110.3|15108.3|15107.9|15105.9|15111.2|15109.2|15107.7|15105.7|6
1642670320000|2022-01-20 09:18:40|15107.8|15105.8|15103.2|15101.2|15107.8|15105.8|15102.9|15100.9|34
1642670330000|2022-01-20 09:18:50|15103.1|15101.1|15098.4|15096.4|15103.6|15101.6|15098.3|15096.3|38
1642670340000|2022-01-20 09:19:00|15098.3|15096.3|15097.4|15095.4|15099.9|15097.9|15097.2|15095.2|21
1642670350000|2022-01-20 09:19:10|15097.6|15095.6|15092.7|15090.7|15097.6|15095.6|15090.6|15088.6|69
1642670360000|2022-01-20 09:19:20|15092.6|15090.6|15095.8|15093.8|15095.8|15093.8|15090.6|15088.6|39
1642670370000|2022-01-20 09:19:30|15095.6|15093.6|15097.7|15095.7|15099.1|15097.1|15094.4|15092.4|59
1642670380000|2022-01-20 09:19:40|15097.9|15095.9|15098.6|15096.6|15100.6|15098.6|15097.7|15095.7|19
1642670390000|2022-01-20 09:19:50|15098.7|15096.7|15099.2|15097.2|15099.8|15097.8|15098.4|15096.4|5
1642670400000|2022-01-20 09:20:00|15099.4|15097.4|15098.4|15096.4|15099.4|15097.4|15095.3|15093.3|28
1642670410000|2022-01-20 09:20:10|15098.6|15096.6|15100.6|15098.6|15100.7|15098.7|15098.3|15096.3|7
1642670420000|2022-01-20 09:20:20|15100.7|15098.7|15104.2|15102.2|15104.4|15102.4|15099.7|15097.7|29
1642670430000|2022-01-20 09:20:30|15104.3|15102.3|15107.1|15105.1|15107.4|15105.4|15103.9|15101.9|28
1642670440000|2022-01-20 09:20:40|15106.8|15104.8|15107.2|15105.2|15107.4|15105.4|15105.9|15103.9|13
1642670450000|2022-01-20 09:20:50|15107.1|15105.1|15107.6|15105.6|15107.7|15105.7|15105.8|15103.8|20
1642670460000|2022-01-20 09:21:00|15107.7|15105.7|15108.2|15106.2|15109.6|15107.6|15107.4|15105.4|38
1642670470000|2022-01-20 09:21:10|15107.8|15105.8|15105.7|15103.7|15108.2|15106.2|15101.7|15099.7|104
1642670480000|2022-01-20 09:21:20|15105.2|15103.2|15106.4|15104.4|15107.8|15105.8|15104.9|15102.9|14
1642670490000|2022-01-20 09:21:30|15106.3|15104.3|15106.9|15104.9|15107.7|15105.7|15104.6|15102.6|18
1642670500000|2022-01-20 09:21:40|15106.4|15104.4|15106.3|15104.3|15108.6|15106.6|15106.3|15104.3|12
1642670510000|2022-01-20 09:21:50|15106.4|15104.4|15106.8|15104.8|15108.6|15106.6|15106.2|15104.2|24
1642670520000|2022-01-20 09:22:00|15106.7|15104.7|15108.3|15106.3|15109.4|15107.4|15103.2|15101.2|59
1642670530000|2022-01-20 09:22:10|15108.2|15106.2|15106.3|15104.3|15109.4|15107.4|15105.7|15103.7|15
1642670540000|2022-01-20 09:22:20|15106.2|15104.2|15104.6|15102.6|15106.4|15104.4|15101.4|15099.4|29
1642670550000|2022-01-20 09:22:30|15104.4|15102.4|15104.3|15102.3|15106.1|15104.1|15104.2|15102.2|9
1642670560000|2022-01-20 09:22:40|15104.6|15102.6|15100.7|15098.7|15104.8|15102.8|15099.9|15097.9|13
1642670570000|2022-01-20 09:22:50|15100.6|15098.6|15100.3|15098.3|15101.1|15099.1|15099.2|15097.2|25
1642670580000|2022-01-20 09:23:00|15103.1|15101.1|15100.7|15098.7|15104.6|15102.6|15099.6|15097.6|60
1642670590000|2022-01-20 09:23:10|15100.6|15098.6|15102.2|15100.2|15102.7|15100.7|15100.1|15098.1|9
1642670600000|2022-01-20 09:23:20|15102.3|15100.3|15104.6|15102.6|15105.2|15103.2|15102.3|15100.3|24
1642670610000|2022-01-20 09:23:30|15104.7|15102.7|15104.6|15102.6|15106.7|15104.7|15103.9|15101.9|18
1642670620000|2022-01-20 09:23:40|15104.7|15102.7|15104.4|15102.4|15104.7|15102.7|15103.1|15101.1|7
1642670630000|2022-01-20 09:23:50|15104.3|15102.3|15105.6|15103.6|15105.6|15103.6|15102.9|15100.9|7
1642670640000|2022-01-20 09:24:00|15105.7|15103.7|15103.4|15101.4|15107.3|15105.3|15102.7|15100.7|14
1642670650000|2022-01-20 09:24:10|15103.2|15101.2|15105.7|15103.7|15106.3|15104.3|15102.6|15100.6|8
1642670660000|2022-01-20 09:24:20|15105.2|15103.2|15102.7|15100.7|15105.2|15103.2|15102.6|15100.6|13
1642670670000|2022-01-20 09:24:30|15102.8|15100.8|15107.7|15105.7|15107.8|15105.8|15102.8|15100.8|22
1642670680000|2022-01-20 09:24:40|15107.6|15105.6|15107.1|15105.1|15107.8|15105.8|15105.9|15103.9|26
1642670690000|2022-01-20 09:24:50|15107.6|15105.6|15109.7|15107.7|15109.7|15107.7|15105.7|15103.7|26
1642670700000|2022-01-20 09:25:00|15109.6|15107.6|15107.9|15105.9|15110.6|15108.6|15106.9|15104.9|53
1642670710000|2022-01-20 09:25:10|15107.7|15105.7|15108.7|15106.7|15108.8|15106.8|15107.3|15105.3|7
1642670720000|2022-01-20 09:25:20|15108.8|15106.8|15106.7|15104.7|15108.9|15106.9|15105.9|15103.9|20
1642670730000|2022-01-20 09:25:30|15106.6|15104.6|15104.4|15102.4|15106.8|15104.8|15102.1|15100.1|40
1642670740000|2022-01-20 09:25:40|15103.6|15101.6|15104.6|15102.6|15104.6|15102.6|15102.6|15100.6|49
1642670750000|2022-01-20 09:25:50|15104.7|15102.7|15108.7|15106.7|15109.9|15107.9|15104.2|15102.2|67
1642670760000|2022-01-20 09:26:00|15108.6|15106.6|15111.3|15109.3|15111.4|15109.4|15108.3|15106.3|22
1642670770000|2022-01-20 09:26:10|15111.2|15109.2|15109.7|15107.7|15111.3|15109.3|15107.1|15105.1|15
1642670780000|2022-01-20 09:26:20|15109.8|15107.8|15112.8|15110.8|15113.4|15111.4|15109.4|15107.4|29
1642670790000|2022-01-20 09:26:30|15112.6|15110.6|15112.7|15110.7|15113.3|15111.3|15111.8|15109.8|12
1642670800000|2022-01-20 09:26:40|15112.6|15110.6|15114.7|15112.7|15115.2|15113.2|15112.4|15110.4|46
1642670810000|2022-01-20 09:26:50|15114.4|15112.4|15115.6|15113.6|15115.6|15113.6|15114.1|15112.1|24
1642670820000|2022-01-20 09:27:00|15115.7|15113.7|15121.7|15119.7|15121.8|15119.8|15115.7|15113.7|159
1642670830000|2022-01-20 09:27:10|15122.1|15120.1|15121.3|15119.3|15123.7|15121.7|15120.2|15118.2|42
1642670840000|2022-01-20 09:27:20|15121.2|15119.2|15124.3|15122.3|15124.6|15122.6|15120.9|15118.9|22
1642670850000|2022-01-20 09:27:30|15124.4|15122.4|15122.3|15120.3|15126.1|15124.1|15122.1|15120.1|71
1642670860000|2022-01-20 09:27:40|15123.2|15121.2|15123.9|15121.9|15124.6|15122.6|15121.6|15119.6|11
1642670870000|2022-01-20 09:27:50|15123.8|15121.8|15124.3|15122.3|15125.7|15123.7|15123.4|15121.4|22
1642670880000|2022-01-20 09:28:00|15124.4|15122.4|15120.6|15118.6|15126.3|15124.3|15120.6|15118.6|46
1642670890000|2022-01-20 09:28:10|15120.2|15118.2|15123.1|15121.1|15124.6|15122.6|15120.1|15118.1|20
1642670900000|2022-01-20 09:28:20|15121.9|15119.9|15122.7|15120.7|15123.4|15121.4|15121.4|15119.4|10
1642670910000|2022-01-20 09:28:30|15123.4|15121.4|15125.9|15123.9|15126.6|15124.6|15122.2|15120.2|28
1642670920000|2022-01-20 09:28:40|15126.2|15124.2|15128.3|15126.3|15129.1|15127.1|15124.9|15122.9|53
1642670930000|2022-01-20 09:28:50|15128.2|15126.2|15127.9|15125.9|15129.6|15127.6|15127.3|15125.3|42
1642670940000|2022-01-20 09:29:00|15128.3|15126.3|15127.9|15125.9|15128.7|15126.7|15124.9|15122.9|61
1642670950000|2022-01-20 09:29:10|15128.1|15126.1|15127.3|15125.3|15129.1|15127.1|15127.1|15125.1|13
1642670960000|2022-01-20 09:29:20|15127.4|15125.4|15126.8|15124.8|15129.1|15127.1|15125.6|15123.6|46
1642670970000|2022-01-20 09:29:30|15126.9|15124.9|15127.4|15125.4|15129.3|15127.3|15126.6|15124.6|19
1642670980000|2022-01-20 09:29:40|15127.2|15125.2|15126.9|15124.9|15128.3|15126.3|15125.6|15123.6|18
1642670990000|2022-01-20 09:29:50|15126.4|15124.4|15123.6|15121.6|15126.4|15124.4|15122.2|15120.2|38
1642671000000|2022-01-20 09:30:00|15123.7|15121.7|15124.8|15122.8|15127.2|15125.2|15123.1|15121.1|26
1642671010000|2022-01-20 09:30:10|15124.6|15122.6|15123.4|15121.4|15125.4|15123.4|15122.6|15120.6|24
1642671020000|2022-01-20 09:30:20|15123.6|15121.6|15122.8|15120.8|15123.7|15121.7|15120.9|15118.9|22
1642671030000|2022-01-20 09:30:30|15122.9|15120.9|15121.8|15119.8|15123.8|15121.8|15121.1|15119.1|20
1642671040000|2022-01-20 09:30:40|15121.9|15119.9|15125.7|15123.7|15126.7|15124.7|15121.8|15119.8|40
1642671050000|2022-01-20 09:30:50|15126.4|15124.4|15127.1|15125.1|15127.9|15125.9|15125.9|15123.9|24
1642671060000|2022-01-20 09:31:00|15126.9|15124.9|15124.1|15122.1|15127.8|15125.8|15122.9|15120.9|5
1642671070000|2022-01-20 09:31:10|15124.4|15122.4|15122.4|15120.4|15125.1|15123.1|15121.6|15119.6|17
1642671080000|2022-01-20 09:31:20|15122.3|15120.3|15121.6|15119.6|15122.6|15120.6|15119.9|15117.9|23
1642671090000|2022-01-20 09:31:30|15121.4|15119.4|15125.4|15123.4|15125.4|15123.4|15120.6|15118.6|16
1642671100000|2022-01-20 09:31:40|15125.6|15123.6|15124.9|15122.9|15125.9|15123.9|15124.4|15122.4|10
1642671110000|2022-01-20 09:31:50|15125.1|15123.1|15124.4|15122.4|15125.4|15123.4|15123.1|15121.1|3
1642671120000|2022-01-20 09:32:00|15124.2|15122.2|15129.2|15127.2|15129.2|15127.2|15123.4|15121.4|49
1642671130000|2022-01-20 09:32:10|15129.1|15127.1|15127.9|15125.9|15129.3|15127.3|15127.3|15125.3|20
1642671140000|2022-01-20 09:32:20|15127.8|15125.8|15128.7|15126.7|15129.2|15127.2|15126.4|15124.4|83
1642671150000|2022-01-20 09:32:30|15128.4|15126.4|15133.7|15131.7|15133.7|15131.7|15127.3|15125.3|172
1642671160000|2022-01-20 09:32:40|15133.8|15131.8|15139.7|15137.7|15141.9|15139.9|15133.1|15131.1|228
1642671170000|2022-01-20 09:32:50|15139.6|15137.6|15141.3|15139.3|15141.4|15139.4|15138.9|15136.9|26
1642671180000|2022-01-20 09:33:00|15141.6|15139.6|15140.4|15138.4|15143.3|15141.3|15140.1|15138.1|52
1642671190000|2022-01-20 09:33:10|15140.7|15138.7|15141.6|15139.6|15141.9|15139.9|15140.3|15138.3|23
1642671200000|2022-01-20 09:33:20|15141.4|15139.4|15140.4|15138.4|15141.4|15139.4|15139.7|15137.7|30
1642671210000|2022-01-20 09:33:30|15140.9|15138.9|15142.6|15140.6|15143.4|15141.4|15140.6|15138.6|39
1642671220000|2022-01-20 09:33:40|15141.4|15139.4|15141.7|15139.7|15141.9|15139.9|15141.1|15139.1|12
1642671230000|2022-01-20 09:33:50|15141.4|15139.4|15142.8|15140.8|15143.2|15141.2|15140.8|15138.8|14
1642671240000|2022-01-20 09:34:00|15142.9|15140.9|15148.8|15146.8|15150.1|15148.1|15142.7|15140.7|200
1642671250000|2022-01-20 09:34:10|15148.9|15146.9|15148.7|15146.7|15150.6|15148.6|15146.2|15144.2|79
1642671260000|2022-01-20 09:34:20|15148.8|15146.8|15151.9|15149.9|15152.2|15150.2|15148.3|15146.3|40
1642671270000|2022-01-20 09:34:30|15152.1|15150.1|15146.6|15144.6|15152.1|15150.1|15146.3|15144.3|90
1642671280000|2022-01-20 09:34:40|15146.7|15144.7|15149.1|15147.1|15149.8|15147.8|15146.4|15144.4|38
1642671290000|2022-01-20 09:34:50|15148.9|15146.9|15146.8|15144.8|15148.9|15146.9|15146.3|15144.3|24
1642671300000|2022-01-20 09:35:00|15147.1|15145.1|15148.8|15146.8|15150.2|15148.2|15146.4|15144.4|30
1642671310000|2022-01-20 09:35:10|15148.9|15146.9|15151.1|15149.1|15151.9|15149.9|15148.4|15146.4|19
1642671320000|2022-01-20 09:35:20|15151.2|15149.2|15152.1|15150.1|15152.4|15150.4|15149.8|15147.8|68
1642671330000|2022-01-20 09:35:30|15152.3|15150.3|15149.2|15147.2|15153.7|15151.7|15148.4|15146.4|70
1642671340000|2022-01-20 09:35:40|15148.7|15146.7|15145.9|15143.9|15148.7|15146.7|15145.9|15143.9|54
1642671350000|2022-01-20 09:35:50|15146.1|15144.1|15144.7|15142.7|15146.3|15144.3|15144.3|15142.3|22
1642671360000|2022-01-20 09:36:00|15144.8|15142.8|15147.1|15145.1|15147.4|15145.4|15144.3|15142.3|35
1642671370000|2022-01-20 09:36:10|15147.2|15145.2|15146.1|15144.1|15147.3|15145.3|15144.7|15142.7|13
1642671380000|2022-01-20 09:36:20|15146.2|15144.2|15147.3|15145.3|15148.6|15146.6|15145.9|15143.9|36
1642671390000|2022-01-20 09:36:30|15147.4|15145.4|15143.8|15141.8|15147.4|15145.4|15143.8|15141.8|13
1642671400000|2022-01-20 09:36:40|15143.3|15141.3|15144.4|15142.4|15145.8|15143.8|15142.8|15140.8|19
1642671410000|2022-01-20 09:36:50|15144.9|15142.9|15142.8|15140.8|15145.4|15143.4|15142.8|15140.8|27
1642671420000|2022-01-20 09:37:00|15143.2|15141.2|15144.4|15142.4|15145.7|15143.7|15142.1|15140.1|64
1642671430000|2022-01-20 09:37:10|15144.7|15142.7|15143.6|15141.6|15144.7|15142.7|15143.1|15141.1|13
1642671440000|2022-01-20 09:37:20|15143.7|15141.7|15144.6|15142.6|15144.6|15142.6|15142.6|15140.6|21
1642671450000|2022-01-20 09:37:30|15144.7|15142.7|15147.6|15145.6|15147.8|15145.8|15143.2|15141.2|36
1642671460000|2022-01-20 09:37:40|15147.7|15145.7|15150.8|15148.8|15151.7|15149.7|15147.6|15145.6|62
1642671470000|2022-01-20 09:37:50|15150.7|15148.7|15154.2|15152.2|15154.2|15152.2|15150.2|15148.2|45
1642671480000|2022-01-20 09:38:00|15154.1|15152.1|15151.3|15149.3|15154.7|15152.7|15151.3|15149.3|35
1642671490000|2022-01-20 09:38:10|15151.9|15149.9|15149.2|15147.2|15152.7|15150.7|15149.2|15147.2|18
1642671500000|2022-01-20 09:38:20|15148.8|15146.8|15147.7|15145.7|15149.2|15147.2|15147.1|15145.1|48
1642671510000|2022-01-20 09:38:30|15147.8|15145.8|15149.4|15147.4|15150.1|15148.1|15147.8|15145.8|14
1642671520000|2022-01-20 09:38:40|15149.9|15147.9|15148.6|15146.6|15150.3|15148.3|15148.6|15146.6|9
1642671530000|2022-01-20 09:38:50|15148.4|15146.4|15149.4|15147.4|15150.4|15148.4|15148.4|15146.4|11
1642671540000|2022-01-20 09:39:00|15149.2|15147.2|15151.7|15149.7|15151.7|15149.7|15146.8|15144.8|28
1642671550000|2022-01-20 09:39:10|15151.8|15149.8|15153.3|15151.3|15153.8|15151.8|15151.4|15149.4|32
1642671560000|2022-01-20 09:39:20|15153.4|15151.4|15154.2|15152.2|15156.9|15154.9|15153.2|15151.2|95
1642671570000|2022-01-20 09:39:30|15153.9|15151.9|15152.6|15150.6|15153.9|15151.9|15152.4|15150.4|26
1642671580000|2022-01-20 09:39:40|15152.8|15150.8|15151.6|15149.6|15152.8|15150.8|15151.1|15149.1|27
1642671590000|2022-01-20 09:39:50|15151.4|15149.4|15150.4|15148.4|15152.9|15150.9|15150.4|15148.4|17
1642671600000|2022-01-20 09:40:00|15150.6|15148.6|15156.6|15154.6|15157.1|15155.1|15150.6|15148.6|61
1642671610000|2022-01-20 09:40:10|15156.7|15154.7|15154.9|15152.9|15157.6|15155.6|15154.8|15152.8|24
1642671620000|2022-01-20 09:40:20|15154.8|15152.8|15153.6|15151.6|15156.1|15154.1|15153.6|15151.6|24
1642671630000|2022-01-20 09:40:30|15153.9|15151.9|15156.2|15154.2|15156.6|15154.6|15153.7|15151.7|20
1642671640000|2022-01-20 09:40:40|15156.1|15154.1|15154.8|15152.8|15156.6|15154.6|15154.8|15152.8|15
1642671650000|2022-01-20 09:40:50|15154.7|15152.7|15154.9|15152.9|15155.3|15153.3|15152.9|15150.9|25
1642671660000|2022-01-20 09:41:00|15155.1|15153.1|15156.6|15154.6|15156.6|15154.6|15154.6|15152.6|22
1642671670000|2022-01-20 09:41:10|15156.2|15154.2|15157.4|15155.4|15157.4|15155.4|15155.8|15153.8|27
1642671680000|2022-01-20 09:41:20|15157.3|15155.3|15156.2|15154.2|15157.3|15155.3|15155.3|15153.3|14
1642671690000|2022-01-20 09:41:30|15156.3|15154.3|15156.4|15154.4|15156.4|15154.4|15153.8|15151.8|25
1642671700000|2022-01-20 09:41:40|15156.3|15154.3|15154.1|15152.1|15156.3|15154.3|15153.7|15151.7|29
1642671710000|2022-01-20 09:41:50|15154.2|15152.2|15153.6|15151.6|15155.4|15153.4|15153.1|15151.1|24
1642671720000|2022-01-20 09:42:00|15152.8|15150.8|15152.8|15150.8|15153.2|15151.2|15152.4|15150.4|18
1642671730000|2022-01-20 09:42:10|15152.9|15150.9|15151.8|15149.8|15153.4|15151.4|15151.3|15149.3|22
1642671740000|2022-01-20 09:42:20|15151.6|15149.6|15151.9|15149.9|15152.3|15150.3|15150.1|15148.1|32
1642671750000|2022-01-20 09:42:30|15151.8|15149.8|15152.8|15150.8|15153.3|15151.3|15151.6|15149.6|15
1642671760000|2022-01-20 09:42:40|15153.2|15151.2|15152.9|15150.9|15153.6|15151.6|15152.7|15150.7|4
1642671770000|2022-01-20 09:42:50|15152.6|15150.6|15153.8|15151.8|15154.7|15152.7|15151.3|15149.3|12
1642671780000|2022-01-20 09:43:00|15153.7|15151.7|15155.1|15153.1|15155.2|15153.2|15153.1|15151.1|10
1642671790000|2022-01-20 09:43:10|15155.3|15153.3|15156.1|15154.1|15156.3|15154.3|15154.2|15152.2|26
1642671800000|2022-01-20 09:43:20|15155.6|15153.6|15154.8|15152.8|15155.7|15153.7|15154.3|15152.3|15
1642671810000|2022-01-20 09:43:30|15154.7|15152.7|15155.6|15153.6|15156.2|15154.2|15154.2|15152.2|7
1642671820000|2022-01-20 09:43:40|15155.1|15153.1|15156.1|15154.1|15156.1|15154.1|15154.2|15152.2|9
1642671830000|2022-01-20 09:43:50|15155.9|15153.9|15156.6|15154.6|15156.8|15154.8|15155.6|15153.6|8
1642671840000|2022-01-20 09:44:00|15156.4|15154.4|15150.4|15148.4|15156.4|15154.4|15150.4|15148.4|44
1642671850000|2022-01-20 09:44:10|15150.6|15148.6|15150.2|15148.2|15151.1|15149.1|15149.3|15147.3|19
1642671860000|2022-01-20 09:44:20|15150.1|15148.1|15149.1|15147.1|15150.2|15148.2|15148.8|15146.8|18
1642671870000|2022-01-20 09:44:30|15149.2|15147.2|15148.7|15146.7|15150.3|15148.3|15148.7|15146.7|16
1642671880000|2022-01-20 09:44:40|15148.9|15146.9|15145.4|15143.4|15148.9|15146.9|15145.3|15143.3|90
1642671890000|2022-01-20 09:44:50|15145.3|15143.3|15142.8|15140.8|15145.4|15143.4|15142.8|15140.8|32
1642671900000|2022-01-20 09:45:00|15143.3|15141.3|15144.2|15142.2|15145.9|15143.9|15143.3|15141.3|34
1642671910000|2022-01-20 09:45:10|15143.9|15141.9|15145.1|15143.1|15145.8|15143.8|15143.9|15141.9|33
1642671920000|2022-01-20 09:45:20|15144.8|15142.8|15144.1|15142.1|15145.4|15143.4|15144.1|15142.1|5
1642671930000|2022-01-20 09:45:30|15143.9|15141.9|15140.6|15138.6|15143.9|15141.9|15140.4|15138.4|40
1642671940000|2022-01-20 09:45:40|15140.9|15138.9|15140.3|15138.3|15141.2|15139.2|15139.1|15137.1|36
1642671950000|2022-01-20 09:45:50|15140.2|15138.2|15139.6|15137.6|15140.6|15138.6|15138.3|15136.3|40
1642671960000|2022-01-20 09:46:00|15139.7|15137.7|15140.1|15138.1|15140.6|15138.6|15138.8|15136.8|47
1642671970000|2022-01-20 09:46:10|15139.9|15137.9|15140.6|15138.6|15141.1|15139.1|15138.4|15136.4|27
1642671980000|2022-01-20 09:46:20|15140.7|15138.7|15141.2|15139.2|15141.3|15139.3|15139.9|15137.9|38
1642671990000|2022-01-20 09:46:30|15141.4|15139.4|15140.9|15138.9|15142.2|15140.2|15140.7|15138.7|13
1642672000000|2022-01-20 09:46:40|15141.6|15139.6|15142.9|15140.9|15143.6|15141.6|15141.1|15139.1|31
1642672010000|2022-01-20 09:46:50|15143.1|15141.1|15142.8|15140.8|15143.1|15141.1|15142.1|15140.1|10
1642672020000|2022-01-20 09:47:00|15143.4|15141.4|15144.2|15142.2|15145.9|15143.9|15142.4|15140.4|30
1642672030000|2022-01-20 09:47:10|15143.7|15141.7|15145.1|15143.1|15146.1|15144.1|15143.7|15141.7|14
1642672040000|2022-01-20 09:47:20|15144.9|15142.9|15141.9|15139.9|15144.9|15142.9|15141.7|15139.7|18
1642672050000|2022-01-20 09:47:30|15142.1|15140.1|15141.1|15139.1|15142.1|15140.1|15141.1|15139.1|5
1642672060000|2022-01-20 09:47:40|15141.2|15139.2|15141.7|15139.7|15142.2|15140.2|15141.2|15139.2|3
1642672070000|2022-01-20 09:47:50|15141.6|15139.6|15139.4|15137.4|15141.6|15139.6|15139.3|15137.3|32
1642672080000|2022-01-20 09:48:00|15139.6|15137.6|15140.2|15138.2|15140.9|15138.9|15139.3|15137.3|6
1642672090000|2022-01-20 09:48:10|15140.3|15138.3|15139.8|15137.8|15140.6|15138.6|15139.8|15137.8|5
1642672100000|2022-01-20 09:48:20|15139.7|15137.7|15135.8|15133.8|15139.8|15137.8|15135.7|15133.7|63
1642672110000|2022-01-20 09:48:30|15136.3|15134.3|15139.7|15137.7|15139.7|15137.7|15135.1|15133.1|43
1642672120000|2022-01-20 09:48:40|15139.6|15137.6|15139.3|15137.3|15140.1|15138.1|15139.1|15137.1|16
1642672130000|2022-01-20 09:48:50|15139.7|15137.7|15140.6|15138.6|15140.7|15138.7|15139.1|15137.1|7
1642672140000|2022-01-20 09:49:00|15140.7|15138.7|15141.7|15139.7|15142.1|15140.1|15140.6|15138.6|10
1642672150000|2022-01-20 09:49:10|15141.3|15139.3|15138.9|15136.9|15141.4|15139.4|15138.1|15136.1|24
1642672160000|2022-01-20 09:49:20|15138.8|15136.8|15139.4|15137.4|15139.9|15137.9|15137.7|15135.7|28
1642672170000|2022-01-20 09:49:30|15139.3|15137.3|15141.1|15139.1|15141.7|15139.7|15139.3|15137.3|30
1642672180000|2022-01-20 09:49:40|15141.2|15139.2|15141.8|15139.8|15142.7|15140.7|15141.2|15139.2|12
1642672190000|2022-01-20 09:49:50|15141.9|15139.9|15146.4|15144.4|15146.7|15144.7|15141.9|15139.9|89
1642672200000|2022-01-20 09:50:00|15145.4|15143.4|15143.1|15141.1|15146.4|15144.4|15142.7|15140.7|65
1642672210000|2022-01-20 09:50:10|15144.2|15142.2|15143.3|15141.3|15144.3|15142.3|15143.2|15141.2|8
1642672220000|2022-01-20 09:50:20|15143.4|15141.4|15142.6|15140.6|15143.6|15141.6|15141.9|15139.9|8
1642672230000|2022-01-20 09:50:30|15142.3|15140.3|15145.6|15143.6|15146.3|15144.3|15141.9|15139.9|19
1642672240000|2022-01-20 09:50:40|15144.9|15142.9|15146.4|15144.4|15146.4|15144.4|15144.9|15142.9|28
1642672250000|2022-01-20 09:50:50|15146.6|15144.6|15146.7|15144.7|15146.8|15144.8|15145.8|15143.8|13
1642672260000|2022-01-20 09:51:00|15146.6|15144.6|15147.3|15145.3|15147.4|15145.4|15145.9|15143.9|24
1642672270000|2022-01-20 09:51:10|15147.4|15145.4|15150.8|15148.8|15150.9|15148.9|15147.4|15145.4|61
1642672280000|2022-01-20 09:51:20|15150.6|15148.6|15152.2|15150.2|15152.7|15150.7|15150.6|15148.6|75
1642672290000|2022-01-20 09:51:30|15152.1|15150.1|15152.1|15150.1|15152.8|15150.8|15151.3|15149.3|26
1642672300000|2022-01-20 09:51:40|15152.2|15150.2|15153.1|15151.1|15153.9|15151.9|15151.3|15149.3|46
1642672310000|2022-01-20 09:51:50|15152.9|15150.9|15154.1|15152.1|15155.4|15153.4|15152.9|15150.9|43
1642672320000|2022-01-20 09:52:00|15153.8|15151.8|15153.9|15151.9|15155.8|15153.8|15153.1|15151.1|29
1642672330000|2022-01-20 09:52:10|15153.6|15151.6|15150.8|15148.8|15154.4|15152.4|15150.7|15148.7|17
1642672340000|2022-01-20 09:52:20|15150.9|15148.9|15151.2|15149.2|15151.8|15149.8|15150.6|15148.6|5
1642672350000|2022-01-20 09:52:30|15151.1|15149.1|15149.2|15147.2|15151.1|15149.1|15148.7|15146.7|18
1642672360000|2022-01-20 09:52:40|15149.3|15147.3|15149.8|15147.8|15150.4|15148.4|15149.3|15147.3|5
1642672370000|2022-01-20 09:52:50|15149.7|15147.7|15150.2|15148.2|15150.6|15148.6|15149.7|15147.7|3
1642672380000|2022-01-20 09:53:00|15150.1|15148.1|15152.2|15150.2|15153.4|15151.4|15150.1|15148.1|33
1642672390000|2022-01-20 09:53:10|15152.1|15150.1|15151.7|15149.7|15152.7|15150.7|15151.2|15149.2|5
1642672400000|2022-01-20 09:53:20|15151.8|15149.8|15151.7|15149.7|15152.6|15150.6|15151.4|15149.4|21
1642672410000|2022-01-20 09:53:30|15151.9|15149.9|15148.8|15146.8|15152.2|15150.2|15148.8|15146.8|27
1642672420000|2022-01-20 09:53:40|15148.9|15146.9|15147.1|15145.1|15149.7|15147.7|15147.1|15145.1|22
1642672430000|2022-01-20 09:53:50|15147.6|15145.6|15147.4|15145.4|15147.8|15145.8|15146.3|15144.3|41
1642672440000|2022-01-20 09:54:00|15147.7|15145.7|15149.2|15147.2|15149.9|15147.9|15146.8|15144.8|12
1642672450000|2022-01-20 09:54:10|15149.4|15147.4|15148.9|15146.9|15149.9|15147.9|15148.4|15146.4|2
1642672460000|2022-01-20 09:54:20|15149.2|15147.2|15147.8|15145.8|15149.3|15147.3|15147.6|15145.6|4
1642672470000|2022-01-20 09:54:30|15147.6|15145.6|15147.9|15145.9|15148.8|15146.8|15146.9|15144.9|12
1642672480000|2022-01-20 09:54:40|15148.7|15146.7|15147.3|15145.3|15148.7|15146.7|15147.1|15145.1|5
1642672490000|2022-01-20 09:54:50|15147.2|15145.2|15148.4|15146.4|15148.8|15146.8|15147.2|15145.2|10
1642672500000|2022-01-20 09:55:00|15148.6|15146.6|15151.6|15149.6|15151.6|15149.6|15148.4|15146.4|18
1642672510000|2022-01-20 09:55:10|15151.8|15149.8|15151.3|15149.3|15152.2|15150.2|15150.8|15148.8|31
1642672520000|2022-01-20 09:55:20|15151.1|15149.1|15151.3|15149.3|15152.3|15150.3|15151.1|15149.1|7
1642672530000|2022-01-20 09:55:30|15151.2|15149.2|15151.6|15149.6|15152.8|15150.8|15150.6|15148.6|16
1642672540000|2022-01-20 09:55:40|15151.4|15149.4|15151.1|15149.1|15151.9|15149.9|15151.1|15149.1|6
1642672550000|2022-01-20 09:55:50|15150.9|15148.9|15150.7|15148.7|15151.9|15149.9|15150.1|15148.1|7
1642672560000|2022-01-20 09:56:00|15150.6|15148.6|15148.9|15146.9|15150.6|15148.6|15148.8|15146.8|11
1642672570000|2022-01-20 09:56:10|15148.8|15146.8|15145.9|15143.9|15148.9|15146.9|15145.7|15143.7|26
1642672580000|2022-01-20 09:56:20|15145.8|15143.8|15146.6|15144.6|15146.7|15144.7|15145.8|15143.8|5
1642672590000|2022-01-20 09:56:30|15146.3|15144.3|15146.4|15144.4|15147.3|15145.3|15146.2|15144.2|10
1642672600000|2022-01-20 09:56:40|15146.8|15144.8|15146.7|15144.7|15147.6|15145.6|15145.9|15143.9|10
1642672610000|2022-01-20 09:56:50|15145.6|15143.6|15147.3|15145.3|15148.2|15146.2|15145.6|15143.6|11
1642672620000|2022-01-20 09:57:00|15147.4|15145.4|15145.4|15143.4|15148.3|15146.3|15145.4|15143.4|10
1642672630000|2022-01-20 09:57:10|15145.3|15143.3|15144.7|15142.7|15145.3|15143.3|15143.6|15141.6|21
1642672640000|2022-01-20 09:57:20|15144.9|15142.9|15144.7|15142.7|15144.9|15142.9|15143.4|15141.4|6
1642672650000|2022-01-20 09:57:30|15144.8|15142.8|15144.1|15142.1|15144.9|15142.9|15143.3|15141.3|29
1642672660000|2022-01-20 09:57:40|15143.9|15141.9|15144.1|15142.1|15145.8|15143.8|15143.7|15141.7|14
1642672670000|2022-01-20 09:57:50|15144.4|15142.4|15144.2|15142.2|15145.2|15143.2|15143.8|15141.8|4
1642672680000|2022-01-20 09:58:00|15144.3|15142.3|15144.1|15142.1|15144.4|15142.4|15143.7|15141.7|3
1642672690000|2022-01-20 09:58:10|15144.2|15142.2|15142.8|15140.8|15144.8|15142.8|15142.8|15140.8|10
1642672700000|2022-01-20 09:58:20|15142.9|15140.9|15141.9|15139.9|15143.4|15141.4|15141.4|15139.4|33
1642672710000|2022-01-20 09:58:30|15142.1|15140.1|15139.9|15137.9|15142.3|15140.3|15139.3|15137.3|27
1642672720000|2022-01-20 09:58:40|15140.1|15138.1|15139.9|15137.9|15140.6|15138.6|15139.3|15137.3|8
1642672730000|2022-01-20 09:58:50|15139.8|15137.8|15141.9|15139.9|15142.1|15140.1|15139.4|15137.4|22
1642672740000|2022-01-20 09:59:00|15142.1|15140.1|15142.9|15140.9|15143.4|15141.4|15142.1|15140.1|12
1642672750000|2022-01-20 09:59:10|15143.1|15141.1|15144.6|15142.6|15144.6|15142.6|15142.8|15140.8|58
1642672760000|2022-01-20 09:59:20|15144.4|15142.4|15144.3|15142.3|15145.3|15143.3|15144.2|15142.2|4
1642672770000|2022-01-20 09:59:30|15144.4|15142.4|15142.1|15140.1|15144.6|15142.6|15141.6|15139.6|24
1642672780000|2022-01-20 09:59:40|15142.4|15140.4|15142.1|15140.1|15142.9|15140.9|15141.1|15139.1|16
1642672790000|2022-01-20 09:59:50|15142.3|15140.3|15145.2|15143.2|15145.3|15143.3|15142.3|15140.3|61
1642672800000|2022-01-20 10:00:00|15145.3|15143.3|15144.7|15142.7|15145.3|15143.3|15144.3|15142.3|9
1642672810000|2022-01-20 10:00:10|15144.8|15142.8|15145.7|15143.7|15147.4|15145.4|15144.7|15142.7|23
1642672820000|2022-01-20 10:00:20|15145.9|15143.9|15147.7|15145.7|15148.6|15146.6|15145.7|15143.7|25
1642672830000|2022-01-20 10:00:30|15147.4|15145.4|15147.6|15145.6|15148.2|15146.2|15147.4|15145.4|17
1642672840000|2022-01-20 10:00:40|15148.3|15146.3|15144.9|15142.9|15149.3|15147.3|15144.9|15142.9|64
1642672850000|2022-01-20 10:00:50|15144.8|15142.8|15145.8|15143.8|15146.7|15144.7|15144.8|15142.8|3
1642672860000|2022-01-20 10:01:00|15146.2|15144.2|15145.1|15143.1|15146.9|15144.9|15144.8|15142.8|15
1642672870000|2022-01-20 10:01:10|15144.9|15142.9|15146.9|15144.9|15146.9|15144.9|15144.7|15142.7|13
1642672880000|2022-01-20 10:01:20|15147.1|15145.1|15147.1|15145.1|15148.6|15146.6|15147.1|15145.1|15
1642672890000|2022-01-20 10:01:30|15146.9|15144.9|15143.9|15141.9|15146.9|15144.9|15143.4|15141.4|24
1642672900000|2022-01-20 10:01:40|15144.1|15142.1|15143.1|15141.1|15144.1|15142.1|15142.1|15140.1|15
1642672910000|2022-01-20 10:01:50|15142.7|15140.7|15141.8|15139.8|15143.1|15141.1|15141.2|15139.2|14
1642672920000|2022-01-20 10:02:00|15141.7|15139.7|15139.7|15137.7|15142.8|15140.8|15139.1|15137.1|45
1642672930000|2022-01-20 10:02:10|15139.8|15137.8|15141.7|15139.7|15142.1|15140.1|15138.9|15136.9|20
1642672940000|2022-01-20 10:02:20|15142.2|15140.2|15143.4|15141.4|15144.9|15142.9|15142.2|15140.2|10
1642672950000|2022-01-20 10:02:30|15143.6|15141.6|15140.9|15138.9|15145.8|15143.8|15140.9|15138.9|23
1642672960000|2022-01-20 10:02:40|15141.1|15139.1|15141.1|15139.1|15142.1|15140.1|15140.8|15138.8|6
1642672970000|2022-01-20 10:02:50|15141.2|15139.2|15140.9|15138.9|15141.4|15139.4|15140.3|15138.3|16
1642672980000|2022-01-20 10:03:00|15141.1|15139.1|15140.1|15138.1|15141.4|15139.4|15139.3|15137.3|20
1642672990000|2022-01-20 10:03:10|15139.9|15137.9|15140.2|15138.2|15140.2|15138.2|15139.4|15137.4|6
1642673000000|2022-01-20 10:03:20|15139.6|15137.6|15142.1|15140.1|15142.2|15140.2|15139.6|15137.6|27
1642673010000|2022-01-20 10:03:30|15141.9|15139.9|15145.9|15143.9|15146.1|15144.1|15141.9|15139.9|46
1642673020000|2022-01-20 10:03:40|15146.1|15144.1|15145.7|15143.7|15146.1|15144.1|15144.6|15142.6|26
1642673030000|2022-01-20 10:03:50|15145.8|15143.8|15146.1|15144.1|15146.6|15144.6|15144.8|15142.8|25
1642673040000|2022-01-20 10:04:00|15146.3|15144.3|15145.2|15143.2|15146.8|15144.8|15145.1|15143.1|14
1642673050000|2022-01-20 10:04:10|15145.6|15143.6|15145.4|15143.4|15145.9|15143.9|15145.2|15143.2|9
1642673060000|2022-01-20 10:04:20|15145.3|15143.3|15145.6|15143.6|15146.9|15144.9|15144.9|15142.9|15
1642673070000|2022-01-20 10:04:30|15145.7|15143.7|15144.3|15142.3|15145.8|15143.8|15144.2|15142.2|7
1642673080000|2022-01-20 10:04:40|15144.4|15142.4|15145.3|15143.3|15145.6|15143.6|15143.3|15141.3|5
1642673090000|2022-01-20 10:04:50|15145.2|15143.2|15143.8|15141.8|15145.6|15143.6|15143.7|15141.7|5
1642673100000|2022-01-20 10:05:00|15143.9|15141.9|15145.2|15143.2|15145.2|15143.2|15141.8|15139.8|4
1642673110000|2022-01-20 10:05:10|15145.3|15143.3|15145.6|15143.6|15145.6|15143.6|15144.6|15142.6|6
1642673120000|2022-01-20 10:05:20|15146.3|15144.3|15146.3|15144.3|15146.3|15144.3|15145.2|15143.2|3
1642673130000|2022-01-20 10:05:30|15146.1|15144.1|15145.2|15143.2|15146.3|15144.3|15144.9|15142.9|5
1642673140000|2022-01-20 10:05:40|15145.3|15143.3|15146.3|15144.3|15146.6|15144.6|15145.3|15143.3|3
1642673150000|2022-01-20 10:05:50|15146.2|15144.2|15145.9|15143.9|15146.6|15144.6|15145.3|15143.3|5
1642673160000|2022-01-20 10:06:00|15146.1|15144.1|15144.9|15142.9|15146.3|15144.3|15143.6|15141.6|47
1642673170000|2022-01-20 10:06:10|15144.8|15142.8|15141.3|15139.3|15144.8|15142.8|15141.1|15139.1|19
1642673180000|2022-01-20 10:06:20|15141.4|15139.4|15139.6|15137.6|15142.1|15140.1|15137.2|15135.2|67
1642673190000|2022-01-20 10:06:30|15139.4|15137.4|15135.1|15133.1|15139.4|15137.4|15134.8|15132.8|116
1642673200000|2022-01-20 10:06:40|15135.2|15133.2|15135.9|15133.9|15136.4|15134.4|15133.3|15131.3|69
1642673210000|2022-01-20 10:06:50|15135.8|15133.8|15139.9|15137.9|15141.2|15139.2|15135.4|15133.4|55
1642673220000|2022-01-20 10:07:00|15140.1|15138.1|15138.8|15136.8|15140.4|15138.4|15138.3|15136.3|21
1642673230000|2022-01-20 10:07:10|15138.9|15136.9|15136.2|15134.2|15139.2|15137.2|15135.8|15133.8|8
1642673240000|2022-01-20 10:07:20|15136.3|15134.3|15135.9|15133.9|15136.6|15134.6|15135.7|15133.7|4
1642673250000|2022-01-20 10:07:30|15136.1|15134.1|15135.9|15133.9|15137.1|15135.1|15135.2|15133.2|22
1642673260000|2022-01-20 10:07:40|15135.8|15133.8|15135.6|15133.6|15135.9|15133.9|15134.6|15132.6|12
1642673270000|2022-01-20 10:07:50|15135.7|15133.7|15131.6|15129.6|15136.6|15134.6|15130.6|15128.6|74
1642673280000|2022-01-20 10:08:00|15131.4|15129.4|15130.9|15128.9|15132.6|15130.6|15130.3|15128.3|34
1642673290000|2022-01-20 10:08:10|15131.1|15129.1|15128.4|15126.4|15131.2|15129.2|15128.3|15126.3|20
1642673300000|2022-01-20 10:08:20|15128.3|15126.3|15126.7|15124.7|15129.1|15127.1|15126.7|15124.7|56
1642673310000|2022-01-20 10:08:30|15126.4|15124.4|15127.4|15125.4|15128.1|15126.1|15126.2|15124.2|35
1642673320000|2022-01-20 10:08:40|15127.7|15125.7|15129.2|15127.2|15129.4|15127.4|15127.7|15125.7|15
1642673330000|2022-01-20 10:08:50|15129.3|15127.3|15130.6|15128.6|15131.2|15129.2|15128.6|15126.6|11
1642673340000|2022-01-20 10:09:00|15130.7|15128.7|15131.1|15129.1|15131.8|15129.8|15130.6|15128.6|17
1642673350000|2022-01-20 10:09:10|15130.9|15128.9|15133.8|15131.8|15134.2|15132.2|15130.8|15128.8|71
1642673360000|2022-01-20 10:09:20|15133.9|15131.9|15134.7|15132.7|15134.9|15132.9|15132.8|15130.8|19
1642673370000|2022-01-20 10:09:30|15134.8|15132.8|15135.7|15133.7|15135.7|15133.7|15134.6|15132.6|5
1642673380000|2022-01-20 10:09:40|15134.4|15132.4|15136.3|15134.3|15136.7|15134.7|15134.4|15132.4|55
1642673390000|2022-01-20 10:09:50|15136.4|15134.4|15140.9|15138.9|15141.1|15139.1|15136.4|15134.4|52
1642673400000|2022-01-20 10:10:00|15142.1|15140.1|15144.1|15142.1|15144.1|15142.1|15141.1|15139.1|79
1642673410000|2022-01-20 10:10:10|15144.2|15142.2|15144.1|15142.1|15144.4|15142.4|15141.8|15139.8|21
1642673420000|2022-01-20 10:10:20|15144.3|15142.3|15144.1|15142.1|15144.4|15142.4|15142.9|15140.9|23
1642673430000|2022-01-20 10:10:30|15145.2|15143.2|15142.9|15140.9|15145.4|15143.4|15142.1|15140.1|20
1642673440000|2022-01-20 10:10:40|15142.7|15140.7|15143.2|15141.2|15143.6|15141.6|15142.7|15140.7|9
1642673450000|2022-01-20 10:10:50|15143.1|15141.1|15140.6|15138.6|15143.7|15141.7|15140.2|15138.2|25
1642673460000|2022-01-20 10:11:00|15141.2|15139.2|15136.9|15134.9|15141.2|15139.2|15136.4|15134.4|51
1642673470000|2022-01-20 10:11:10|15136.8|15134.8|15137.3|15135.3|15137.7|15135.7|15136.6|15134.6|16
1642673480000|2022-01-20 10:11:20|15137.4|15135.4|15141.3|15139.3|15141.4|15139.4|15137.4|15135.4|33
1642673490000|2022-01-20 10:11:30|15141.1|15139.1|15140.6|15138.6|15141.1|15139.1|15140.3|15138.3|9
1642673500000|2022-01-20 10:11:40|15140.7|15138.7|15141.1|15139.1|15141.1|15139.1|15140.1|15138.1|7
1642673510000|2022-01-20 10:11:50|15141.2|15139.2|15141.7|15139.7|15142.3|15140.3|15141.1|15139.1|29
1642673520000|2022-01-20 10:12:00|15141.1|15139.1|15141.8|15139.8|15142.2|15140.2|15139.7|15137.7|22
1642673530000|2022-01-20 10:12:10|15141.7|15139.7|15142.1|15140.1|15142.6|15140.6|15140.7|15138.7|6
1642673540000|2022-01-20 10:12:20|15141.3|15139.3|15142.1|15140.1|15142.1|15140.1|15141.3|15139.3|1
1642673550000|2022-01-20 10:12:30|15141.9|15139.9|15143.3|15141.3|15143.6|15141.6|15141.8|15139.8|15
1642673560000|2022-01-20 10:12:40|15143.4|15141.4|15143.3|15141.3|15143.6|15141.6|15142.7|15140.7|6
1642673570000|2022-01-20 10:12:50|15143.2|15141.2|15142.6|15140.6|15143.7|15141.7|15142.2|15140.2|25
1642673580000|2022-01-20 10:13:00|15142.7|15140.7|15142.6|15140.6|15142.7|15140.7|15141.7|15139.7|6
1642673590000|2022-01-20 10:13:10|15142.7|15140.7|15140.4|15138.4|15142.7|15140.7|15140.3|15138.3|25
1642673600000|2022-01-20 10:13:20|15140.6|15138.6|15140.1|15138.1|15141.3|15139.3|15139.8|15137.8|11
1642673610000|2022-01-20 10:13:30|15139.9|15137.9|15139.6|15137.6|15140.1|15138.1|15139.6|15137.6|4
1642673620000|2022-01-20 10:13:40|15139.1|15137.1|15139.9|15137.9|15140.3|15138.3|15138.4|15136.4|42
1642673630000|2022-01-20 10:13:50|15140.1|15138.1|15138.4|15136.4|15140.1|15138.1|15138.2|15136.2|2
1642673640000|2022-01-20 10:14:00|15138.3|15136.3|15137.4|15135.4|15138.3|15136.3|15136.3|15134.3|6
1642673650000|2022-01-20 10:14:10|15137.3|15135.3|15136.7|15134.7|15137.4|15135.4|15136.7|15134.7|4
1642673660000|2022-01-20 10:14:20|15137.1|15135.1|15138.8|15136.8|15139.2|15137.2|15136.8|15134.8|7
1642673670000|2022-01-20 10:14:30|15138.9|15136.9|15138.8|15136.8|15138.9|15136.9|15138.3|15136.3|6
1642673680000|2022-01-20 10:14:40|15138.7|15136.7|15135.9|15133.9|15138.7|15136.7|15135.6|15133.6|17
1642673690000|2022-01-20 10:14:50|15136.3|15134.3|15134.8|15132.8|15136.9|15134.9|15134.8|15132.8|13
1642673700000|2022-01-20 10:15:00|15134.7|15132.7|15135.4|15133.4|15135.8|15133.8|15134.3|15132.3|8
1642673710000|2022-01-20 10:15:10|15135.6|15133.6|15135.9|15133.9|15136.4|15134.4|15134.8|15132.8|24
1642673720000|2022-01-20 10:15:20|15136.1|15134.1|15133.1|15131.1|15136.2|15134.2|15133.1|15131.1|12
1642673730000|2022-01-20 10:15:30|15133.2|15131.2|15134.7|15132.7|15134.7|15132.7|15133.2|15131.2|13
1642673740000|2022-01-20 10:15:40|15134.8|15132.8|15135.3|15133.3|15135.4|15133.4|15134.6|15132.6|4
1642673750000|2022-01-20 10:15:50|15135.2|15133.2|15136.2|15134.2|15136.2|15134.2|15134.3|15132.3|14
1642673760000|2022-01-20 10:16:00|15137.1|15135.1|15135.8|15133.8|15138.1|15136.1|15135.4|15133.4|16
1642673770000|2022-01-20 10:16:10|15135.9|15133.9|15139.2|15137.2|15139.2|15137.2|15135.9|15133.9|14
1642673780000|2022-01-20 10:16:20|15139.1|15137.1|15138.2|15136.2|15139.9|15137.9|15138.2|15136.2|11
1642673790000|2022-01-20 10:16:30|15138.3|15136.3|15139.4|15137.4|15139.7|15137.7|15138.2|15136.2|2
1642673800000|2022-01-20 10:16:40|15139.3|15137.3|15137.9|15135.9|15139.4|15137.4|15137.7|15135.7|9
1642673810000|2022-01-20 10:16:50|15138.2|15136.2|15138.2|15136.2|15138.4|15136.4|15137.8|15135.8|8
1642673820000|2022-01-20 10:17:00|15138.3|15136.3|15138.3|15136.3|15139.8|15137.8|15137.9|15135.9|17
1642673830000|2022-01-20 10:17:10|15138.4|15136.4|15139.8|15137.8|15139.9|15137.9|15138.4|15136.4|5
1642673840000|2022-01-20 10:17:20|15139.9|15137.9|15139.4|15137.4|15140.1|15138.1|15138.8|15136.8|20
1642673850000|2022-01-20 10:17:30|15139.3|15137.3|15138.8|15136.8|15139.3|15137.3|15137.7|15135.7|6
1642673860000|2022-01-20 10:17:40|15138.7|15136.7|15141.9|15139.9|15141.9|15139.9|15138.7|15136.7|8
1642673870000|2022-01-20 10:17:50|15141.8|15139.8|15143.4|15141.4|15143.6|15141.6|15141.8|15139.8|24
1642673880000|2022-01-20 10:18:00|15143.6|15141.6|15141.4|15139.4|15144.7|15142.7|15140.8|15138.8|30
1642673890000|2022-01-20 10:18:10|15141.2|15139.2|15145.7|15143.7|15145.7|15143.7|15141.2|15139.2|25
1642673900000|2022-01-20 10:18:20|15145.8|15143.8|15145.2|15143.2|15145.8|15143.8|15142.9|15140.9|26
1642673910000|2022-01-20 10:18:30|15144.8|15142.8|15143.7|15141.7|15144.8|15142.8|15142.9|15140.9|18
1642673920000|2022-01-20 10:18:40|15143.8|15141.8|15143.6|15141.6|15144.4|15142.4|15143.1|15141.1|10
1642673930000|2022-01-20 10:18:50|15143.3|15141.3|15143.1|15141.1|15143.3|15141.3|15141.7|15139.7|12
1642673940000|2022-01-20 10:19:00|15142.9|15140.9|15143.1|15141.1|15143.6|15141.6|15142.8|15140.8|4
1642673950000|2022-01-20 10:19:10|15143.4|15141.4|15145.1|15143.1|15145.6|15143.6|15143.2|15141.2|63
1642673960000|2022-01-20 10:19:20|15145.2|15143.2|15147.6|15145.6|15147.6|15145.6|15144.8|15142.8|26
1642673970000|2022-01-20 10:19:30|15147.7|15145.7|15147.6|15145.6|15148.4|15146.4|15147.2|15145.2|28
1642673980000|2022-01-20 10:19:40|15147.4|15145.4|15147.3|15145.3|15148.2|15146.2|15146.3|15144.3|25
1642673990000|2022-01-20 10:19:50|15147.1|15145.1|15148.6|15146.6|15149.2|15147.2|15146.8|15144.8|44
1642674000000|2022-01-20 10:20:00|15148.3|15146.3|15148.9|15146.9|15150.6|15148.6|15146.7|15144.7|47
1642674010000|2022-01-20 10:20:10|15148.8|15146.8|15148.6|15146.6|15149.6|15147.6|15147.9|15145.9|11
1642674020000|2022-01-20 10:20:20|15148.7|15146.7|15149.1|15147.1|15150.1|15148.1|15147.8|15145.8|47
1642674030000|2022-01-20 10:20:30|15149.2|15147.2|15149.4|15147.4|15150.2|15148.2|15148.8|15146.8|16
1642674040000|2022-01-20 10:20:40|15149.3|15147.3|15147.3|15145.3|15149.6|15147.6|15146.8|15144.8|30
1642674050000|2022-01-20 10:20:50|15147.4|15145.4|15147.9|15145.9|15148.2|15146.2|15146.6|15144.6|12
1642674060000|2022-01-20 10:21:00|15148.1|15146.1|15144.9|15142.9|15148.2|15146.2|15144.9|15142.9|17
1642674070000|2022-01-20 10:21:10|15145.1|15143.1|15145.3|15143.3|15145.7|15143.7|15144.3|15142.3|8
1642674080000|2022-01-20 10:21:20|15145.6|15143.6|15145.3|15143.3|15145.9|15143.9|15143.8|15141.8|19
1642674090000|2022-01-20 10:21:30|15145.4|15143.4|15143.9|15141.9|15145.4|15143.4|15142.9|15140.9|14
1642674100000|2022-01-20 10:21:40|15144.4|15142.4|15147.7|15145.7|15147.7|15145.7|15143.9|15141.9|15
1642674110000|2022-01-20 10:21:50|15147.9|15145.9|15148.6|15146.6|15148.8|15146.8|15147.9|15145.9|5
1642674120000|2022-01-20 10:22:00|15148.7|15146.7|15150.8|15148.8|15151.2|15149.2|15148.4|15146.4|53
1642674130000|2022-01-20 10:22:10|15150.9|15148.9|15148.8|15146.8|15152.1|15150.1|15148.6|15146.6|26
1642674140000|2022-01-20 10:22:20|15148.7|15146.7|15147.6|15145.6|15149.2|15147.2|15147.4|15145.4|26
1642674150000|2022-01-20 10:22:30|15147.4|15145.4|15148.8|15146.8|15148.8|15146.8|15147.1|15145.1|25
1642674160000|2022-01-20 10:22:40|15149.2|15147.2|15151.1|15149.1|15151.3|15149.3|15149.2|15147.2|13
1642674170000|2022-01-20 10:22:50|15150.9|15148.9|15151.1|15149.1|15152.2|15150.2|15150.3|15148.3|36
1642674180000|2022-01-20 10:23:00|15150.7|15148.7|15150.6|15148.6|15150.8|15148.8|15150.1|15148.1|5
1642674190000|2022-01-20 10:23:10|15150.7|15148.7|15150.4|15148.4|15151.3|15149.3|15150.3|15148.3|8
1642674200000|2022-01-20 10:23:20|15150.6|15148.6|15153.6|15151.6|15153.6|15151.6|15149.9|15147.9|21
1642674210000|2022-01-20 10:23:30|15153.4|15151.4|15153.9|15151.9|15154.2|15152.2|15153.4|15151.4|18
1642674220000|2022-01-20 10:23:40|15154.1|15152.1|15154.6|15152.6|15154.8|15152.8|15153.9|15151.9|25
1642674230000|2022-01-20 10:23:50|15154.7|15152.7|15156.2|15154.2|15156.8|15154.8|15153.6|15151.6|40
1642674240000|2022-01-20 10:24:00|15156.7|15154.7|15157.3|15155.3|15157.4|15155.4|15154.7|15152.7|33
1642674250000|2022-01-20 10:24:10|15157.6|15155.6|15160.2|15158.2|15160.8|15158.8|15157.3|15155.3|148
1642674260000|2022-01-20 10:24:20|15160.1|15158.1|15160.6|15158.6|15161.6|15159.6|15159.2|15157.2|74
1642674270000|2022-01-20 10:24:30|15159.6|15157.6|15161.9|15159.9|15162.3|15160.3|15159.3|15157.3|73
1642674280000|2022-01-20 10:24:40|15162.3|15160.3|15161.6|15159.6|15162.3|15160.3|15161.3|15159.3|15
1642674290000|2022-01-20 10:24:50|15161.8|15159.8|15160.6|15158.6|15161.8|15159.8|15158.4|15156.4|37
1642674300000|2022-01-20 10:25:00|15160.3|15158.3|15160.1|15158.1|15160.8|15158.8|15158.7|15156.7|22
1642674310000|2022-01-20 10:25:10|15159.9|15157.9|15161.6|15159.6|15162.2|15160.2|15159.9|15157.9|32
1642674320000|2022-01-20 10:25:20|15161.4|15159.4|15160.8|15158.8|15161.6|15159.6|15160.6|15158.6|18
1642674330000|2022-01-20 10:25:30|15160.7|15158.7|15160.7|15158.7|15160.7|15158.7|15160.2|15158.2|6
1642674340000|2022-01-20 10:25:40|15160.6|15158.6|15159.1|15157.1|15160.7|15158.7|15158.9|15156.9|12
1642674350000|2022-01-20 10:25:50|15159.2|15157.2|15162.4|15160.4|15162.4|15160.4|15157.1|15155.1|188
1642674360000|2022-01-20 10:26:00|15162.3|15160.3|15156.4|15154.4|15162.6|15160.6|15156.2|15154.2|62
1642674370000|2022-01-20 10:26:10|15156.6|15154.6|15156.7|15154.7|15159.9|15157.9|15156.6|15154.6|35
1642674380000|2022-01-20 10:26:20|15156.6|15154.6|15157.4|15155.4|15158.4|15156.4|15155.8|15153.8|18
1642674390000|2022-01-20 10:26:30|15157.6|15155.6|15155.1|15153.1|15158.4|15156.4|15155.1|15153.1|18
1642674400000|2022-01-20 10:26:40|15155.7|15153.7|15154.4|15152.4|15155.7|15153.7|15153.7|15151.7|36
1642674410000|2022-01-20 10:26:50|15154.2|15152.2|15152.9|15150.9|15154.2|15152.2|15152.3|15150.3|28
1642674420000|2022-01-20 10:27:00|15153.1|15151.1|15155.1|15153.1|15155.4|15153.4|15152.8|15150.8|15
1642674430000|2022-01-20 10:27:10|15155.2|15153.2|15156.2|15154.2|15156.2|15154.2|15154.8|15152.8|9
1642674440000|2022-01-20 10:27:20|15155.4|15153.4|15155.7|15153.7|15155.7|15153.7|15154.7|15152.7|2
1642674450000|2022-01-20 10:27:30|15155.8|15153.8|15154.8|15152.8|15155.8|15153.8|15154.3|15152.3|4
1642674460000|2022-01-20 10:27:40|15154.7|15152.7|15153.2|15151.2|15154.8|15152.8|15152.9|15150.9|15
1642674470000|2022-01-20 10:27:50|15152.8|15150.8|15153.2|15151.2|15154.7|15152.7|15152.8|15150.8|31
1642674480000|2022-01-20 10:28:00|15153.7|15151.7|15153.6|15151.6|15153.8|15151.8|15152.9|15150.9|7
1642674490000|2022-01-20 10:28:10|15153.7|15151.7|15153.1|15151.1|15153.7|15151.7|15152.2|15150.2|9
1642674500000|2022-01-20 10:28:20|15153.3|15151.3|15152.4|15150.4|15153.4|15151.4|15151.7|15149.7|6
1642674510000|2022-01-20 10:28:30|15152.3|15150.3|15148.9|15146.9|15152.9|15150.9|15148.9|15146.9|49
1642674520000|2022-01-20 10:28:40|15149.1|15147.1|15147.8|15145.8|15149.6|15147.6|15146.9|15144.9|21
1642674530000|2022-01-20 10:28:50|15147.6|15145.6|15149.2|15147.2|15149.3|15147.3|15147.3|15145.3|19
1642674540000|2022-01-20 10:29:00|15149.1|15147.1|15149.1|15147.1|15149.1|15147.1|15148.3|15146.3|6
1642674550000|2022-01-20 10:29:10|15148.8|15146.8|15149.1|15147.1|15150.3|15148.3|15148.6|15146.6|87
1642674560000|2022-01-20 10:29:20|15148.9|15146.9|15151.1|15149.1|15151.1|15149.1|15147.8|15145.8|53
1642674570000|2022-01-20 10:29:30|15151.2|15149.2|15152.1|15150.1|15153.7|15151.7|15151.2|15149.2|19
1642674580000|2022-01-20 10:29:40|15152.3|15150.3|15152.4|15150.4|15153.1|15151.1|15151.7|15149.7|17
1642674590000|2022-01-20 10:29:50|15152.3|15150.3|15153.2|15151.2|15153.6|15151.6|15152.3|15150.3|22
1642674600000|2022-01-20 10:30:00|15153.3|15151.3|15150.7|15148.7|15153.7|15151.7|15150.4|15148.4|42
1642674610000|2022-01-20 10:30:10|15150.8|15148.8|15151.8|15149.8|15152.3|15150.3|15150.8|15148.8|16
1642674620000|2022-01-20 10:30:20|15151.6|15149.6|15151.3|15149.3|15151.7|15149.7|15150.4|15148.4|12
1642674630000|2022-01-20 10:30:30|15151.6|15149.6|15152.2|15150.2|15152.9|15150.9|15151.2|15149.2|4
1642674640000|2022-01-20 10:30:40|15152.6|15150.6|15151.8|15149.8|15152.6|15150.6|15151.6|15149.6|6
1642674650000|2022-01-20 10:30:50|15151.9|15149.9|15152.2|15150.2|15152.6|15150.6|15151.8|15149.8|4
1642674660000|2022-01-20 10:31:00|15152.3|15150.3|15154.6|15152.6|15154.6|15152.6|15152.2|15150.2|24
1642674670000|2022-01-20 10:31:10|15154.4|15152.4|15154.7|15152.7|15154.8|15152.8|15153.7|15151.7|10
1642674680000|2022-01-20 10:31:20|15153.6|15151.6|15150.6|15148.6|15153.6|15151.6|15150.6|15148.6|8
1642674690000|2022-01-20 10:31:30|15149.6|15147.6|15147.7|15145.7|15149.6|15147.6|15147.3|15145.3|21
1642674700000|2022-01-20 10:31:40|15147.8|15145.8|15147.8|15145.8|15148.3|15146.3|15146.6|15144.6|18
1642674710000|2022-01-20 10:31:50|15147.7|15145.7|15146.3|15144.3|15147.7|15145.7|15145.9|15143.9|17
1642674720000|2022-01-20 10:32:00|15146.2|15144.2|15146.9|15144.9|15147.3|15145.3|15145.8|15143.8|21
1642674730000|2022-01-20 10:32:10|15146.8|15144.8|15143.9|15141.9|15146.8|15144.8|15143.8|15141.8|56
1642674740000|2022-01-20 10:32:20|15144.2|15142.2|15144.1|15142.1|15145.6|15143.6|15143.9|15141.9|9
1642674750000|2022-01-20 10:32:30|15144.2|15142.2|15145.6|15143.6|15145.6|15143.6|15143.3|15141.3|19
1642674760000|2022-01-20 10:32:40|15145.4|15143.4|15147.3|15145.3|15147.3|15145.3|15145.3|15143.3|4
1642674770000|2022-01-20 10:32:50|15147.4|15145.4|15147.2|15145.2|15147.6|15145.6|15146.6|15144.6|11
1642674780000|2022-01-20 10:33:00|15147.3|15145.3|15145.4|15143.4|15147.3|15145.3|15144.3|15142.3|11
1642674790000|2022-01-20 10:33:10|15145.3|15143.3|15144.2|15142.2|15145.3|15143.3|15143.9|15141.9|8
1642674800000|2022-01-20 10:33:20|15144.1|15142.1|15143.9|15141.9|15144.9|15142.9|15143.9|15141.9|1
1642674810000|2022-01-20 10:33:30|15144.1|15142.1|15145.2|15143.2|15145.3|15143.3|15143.1|15141.1|21
1642674820000|2022-01-20 10:33:40|15144.8|15142.8|15143.7|15141.7|15144.8|15142.8|15143.4|15141.4|12
1642674830000|2022-01-20 10:33:50|15143.8|15141.8|15143.8|15141.8|15144.1|15142.1|15143.3|15141.3|1
1642674840000|2022-01-20 10:34:00|15144.4|15142.4|15145.9|15143.9|15145.9|15143.9|15144.2|15142.2|6
1642674850000|2022-01-20 10:34:10|15146.4|15144.4|15143.9|15141.9|15147.2|15145.2|15143.2|15141.2|12
1642674860000|2022-01-20 10:34:20|15144.4|15142.4|15144.1|15142.1|15144.8|15142.8|15143.7|15141.7|20
1642674870000|2022-01-20 10:34:30|15144.8|15142.8|15144.9|15142.9|15146.3|15144.3|15144.8|15142.8|7
1642674880000|2022-01-20 10:34:40|15145.1|15143.1|15144.9|15142.9|15145.6|15143.6|15143.6|15141.6|12
1642674890000|2022-01-20 10:34:50|15145.7|15143.7|15144.7|15142.7|15145.8|15143.8|15144.6|15142.6|0
1642674900000|2022-01-20 10:35:00|15144.8|15142.8|15140.9|15138.9|15144.9|15142.9|15140.7|15138.7|45
1642674910000|2022-01-20 10:35:10|15141.1|15139.1|15140.8|15138.8|15141.7|15139.7|15140.6|15138.6|8
1642674920000|2022-01-20 10:35:20|15140.6|15138.6|15142.8|15140.8|15142.9|15140.9|15139.8|15137.8|15
1642674930000|2022-01-20 10:35:30|15142.2|15140.2|15140.4|15138.4|15142.6|15140.6|15140.3|15138.3|4
1642674940000|2022-01-20 10:35:40|15140.3|15138.3|15140.7|15138.7|15140.8|15138.8|15140.1|15138.1|4
1642674950000|2022-01-20 10:35:50|15140.8|15138.8|15141.7|15139.7|15141.7|15139.7|15140.2|15138.2|8
1642674960000|2022-01-20 10:36:00|15141.8|15139.8|15143.7|15141.7|15144.7|15142.7|15140.8|15138.8|16
1642674970000|2022-01-20 10:36:10|15143.6|15141.6|15143.1|15141.1|15143.9|15141.9|15142.7|15140.7|10
1642674980000|2022-01-20 10:36:20|15143.2|15141.2|15143.2|15141.2|15144.6|15142.6|15143.1|15141.1|0
1642674990000|2022-01-20 10:36:30|15142.7|15140.7|15144.4|15142.4|15144.6|15142.6|15142.4|15140.4|7
1642675000000|2022-01-20 10:36:40|15144.6|15142.6|15146.2|15144.2|15147.4|15145.4|15143.8|15141.8|17
1642675010000|2022-01-20 10:36:50|15146.1|15144.1|15144.6|15142.6|15146.6|15144.6|15144.6|15142.6|5
1642675020000|2022-01-20 10:37:00|15144.4|15142.4|15145.7|15143.7|15145.8|15143.8|15143.6|15141.6|11
1642675030000|2022-01-20 10:37:10|15145.6|15143.6|15145.7|15143.7|15146.6|15144.6|15145.4|15143.4|3
1642675040000|2022-01-20 10:37:20|15144.3|15142.3|15142.1|15140.1|15144.8|15142.8|15141.6|15139.6|6
1642675050000|2022-01-20 10:37:30|15141.8|15139.8|15141.7|15139.7|15142.1|15140.1|15141.6|15139.6|4
1642675060000|2022-01-20 10:37:40|15141.6|15139.6|15141.2|15139.2|15142.2|15140.2|15141.2|15139.2|3
1642675070000|2022-01-20 10:37:50|15141.6|15139.6|15143.2|15141.2|15143.7|15141.7|15141.6|15139.6|13
1642675080000|2022-01-20 10:38:00|15143.1|15141.1|15144.3|15142.3|15145.2|15143.2|15143.1|15141.1|3
1642675090000|2022-01-20 10:38:10|15144.4|15142.4|15145.4|15143.4|15145.4|15143.4|15142.8|15140.8|9
1642675100000|2022-01-20 10:38:20|15145.6|15143.6|15145.9|15143.9|15146.2|15144.2|15145.4|15143.4|4
1642675110000|2022-01-20 10:38:30|15145.7|15143.7|15147.2|15145.2|15147.3|15145.3|15145.7|15143.7|5
1642675120000|2022-01-20 10:38:40|15147.3|15145.3|15147.4|15145.4|15147.9|15145.9|15147.2|15145.2|5
1642675130000|2022-01-20 10:38:50|15147.6|15145.6|15147.9|15145.9|15148.1|15146.1|15147.6|15145.6|0
1642675140000|2022-01-20 10:39:00|15148.1|15146.1|15149.9|15147.9|15150.2|15148.2|15147.2|15145.2|34
1642675150000|2022-01-20 10:39:10|15149.4|15147.4|15148.7|15146.7|15150.1|15148.1|15148.6|15146.6|20
1642675160000|2022-01-20 10:39:20|15148.6|15146.6|15148.2|15146.2|15148.8|15146.8|15147.6|15145.6|19
1642675170000|2022-01-20 10:39:30|15148.3|15146.3|15147.1|15145.1|15148.3|15146.3|15147.1|15145.1|4
1642675180000|2022-01-20 10:39:40|15146.7|15144.7|15145.9|15143.9|15146.7|15144.7|15145.6|15143.6|6
1642675190000|2022-01-20 10:39:50|15146.1|15144.1|15147.4|15145.4|15147.4|15145.4|15145.8|15143.8|4
1642675200000|2022-01-20 10:40:00|15147.9|15145.9|15147.1|15145.1|15148.9|15146.9|15146.9|15144.9|11
1642675210000|2022-01-20 10:40:10|15146.9|15144.9|15146.1|15144.1|15146.9|15144.9|15145.8|15143.8|0
1642675220000|2022-01-20 10:40:20|15145.9|15143.9|15144.3|15142.3|15146.1|15144.1|15143.7|15141.7|29
1642675230000|2022-01-20 10:40:30|15144.9|15142.9|15146.3|15144.3|15146.4|15144.4|15144.8|15142.8|5
1642675240000|2022-01-20 10:40:40|15145.7|15143.7|15144.7|15142.7|15145.7|15143.7|15144.3|15142.3|4
1642675250000|2022-01-20 10:40:50|15144.8|15142.8|15146.2|15144.2|15146.2|15144.2|15144.4|15142.4|2
1642675260000|2022-01-20 10:41:00|15146.3|15144.3|15149.3|15147.3|15149.3|15147.3|15146.3|15144.3|29
1642675270000|2022-01-20 10:41:10|15149.1|15147.1|15148.9|15146.9|15149.3|15147.3|15148.2|15146.2|12
1642675280000|2022-01-20 10:41:20|15149.1|15147.1|15149.1|15147.1|15149.2|15147.2|15148.4|15146.4|7
1642675290000|2022-01-20 10:41:30|15149.2|15147.2|15149.2|15147.2|15149.9|15147.9|15148.2|15146.2|10
1642675300000|2022-01-20 10:41:40|15149.3|15147.3|15149.9|15147.9|15150.2|15148.2|15149.3|15147.3|17
1642675310000|2022-01-20 10:41:50|15149.8|15147.8|15149.6|15147.6|15149.9|15147.9|15148.9|15146.9|11
1642675320000|2022-01-20 10:42:00|15149.7|15147.7|15148.4|15146.4|15149.7|15147.7|15147.8|15145.8|7
1642675330000|2022-01-20 10:42:10|15148.6|15146.6|15149.8|15147.8|15150.1|15148.1|15148.3|15146.3|12
1642675340000|2022-01-20 10:42:20|15149.9|15147.9|15149.8|15147.8|15149.9|15147.9|15149.3|15147.3|11
1642675350000|2022-01-20 10:42:30|15149.9|15147.9|15150.3|15148.3|15150.3|15148.3|15149.4|15147.4|2
1642675360000|2022-01-20 10:42:40|15150.2|15148.2|15150.3|15148.3|15150.8|15148.8|15149.4|15147.4|11
1642675370000|2022-01-20 10:42:50|15150.2|15148.2|15149.8|15147.8|15150.2|15148.2|15149.4|15147.4|2
1642675380000|2022-01-20 10:43:00|15150.1|15148.1|15150.2|15148.2|15151.1|15149.1|15148.6|15146.6|5
1642675390000|2022-01-20 10:43:10|15150.3|15148.3|15151.2|15149.2|15151.2|15149.2|15150.3|15148.3|6
1642675400000|2022-01-20 10:43:20|15150.9|15148.9|15150.7|15148.7|15150.9|15148.9|15150.3|15148.3|2
1642675410000|2022-01-20 10:43:30|15150.4|15148.4|15150.2|15148.2|15150.4|15148.4|15148.3|15146.3|5
1642675420000|2022-01-20 10:43:40|15150.3|15148.3|15150.9|15148.9|15151.2|15149.2|15149.9|15147.9|2
1642675430000|2022-01-20 10:43:50|15150.8|15148.8|15149.1|15147.1|15150.8|15148.8|15149.1|15147.1|7
1642675440000|2022-01-20 10:44:00|15148.8|15146.8|15149.9|15147.9|15149.9|15147.9|15148.8|15146.8|2
1642675450000|2022-01-20 10:44:10|15150.3|15148.3|15150.3|15148.3|15150.9|15148.9|15149.2|15147.2|4
1642675460000|2022-01-20 10:44:20|15150.4|15148.4|15147.8|15145.8|15150.8|15148.8|15147.7|15145.7|13
1642675470000|2022-01-20 10:44:30|15147.9|15145.9|15150.3|15148.3|15150.3|15148.3|15147.3|15145.3|16
1642675480000|2022-01-20 10:44:40|15149.6|15147.6|15149.9|15147.9|15149.9|15147.9|15149.3|15147.3|4
1642675490000|2022-01-20 10:44:50|15150.1|15148.1|15149.7|15147.7|15151.3|15149.3|15149.2|15147.2|27
1642675500000|2022-01-20 10:45:00|15149.6|15147.6|15148.6|15146.6|15149.6|15147.6|15148.6|15146.6|2
1642675510000|2022-01-20 10:45:10|15148.9|15146.9|15148.1|15146.1|15148.9|15146.9|15148.1|15146.1|11
1642675520000|2022-01-20 10:45:20|15148.3|15146.3|15147.7|15145.7|15148.3|15146.3|15146.1|15144.1|26
1642675530000|2022-01-20 10:45:30|15147.6|15145.6|15145.8|15143.8|15147.6|15145.6|15145.6|15143.6|13
1642675540000|2022-01-20 10:45:40|15145.7|15143.7|15146.7|15144.7|15146.7|15144.7|15144.8|15142.8|10
1642675550000|2022-01-20 10:45:50|15146.8|15144.8|15145.9|15143.9|15146.8|15144.8|15145.8|15143.8|7
1642675560000|2022-01-20 10:46:00|15145.8|15143.8|15145.8|15143.8|15146.2|15144.2|15145.7|15143.7|4
1642675570000|2022-01-20 10:46:10|15145.9|15143.9|15147.6|15145.6|15147.6|15145.6|15145.7|15143.7|15
1642675580000|2022-01-20 10:46:20|15147.4|15145.4|15145.9|15143.9|15147.6|15145.6|15145.7|15143.7|9
1642675590000|2022-01-20 10:46:30|15145.8|15143.8|15145.8|15143.8|15146.2|15144.2|15145.6|15143.6|1
1642675600000|2022-01-20 10:46:40|15145.9|15143.9|15145.3|15143.3|15145.9|15143.9|15145.3|15143.3|8
1642675610000|2022-01-20 10:46:50|15145.1|15143.1|15145.6|15143.6|15146.2|15144.2|15144.9|15142.9|6
1642675620000|2022-01-20 10:47:00|15146.2|15144.2|15144.8|15142.8|15146.3|15144.3|15144.7|15142.7|12
1642675630000|2022-01-20 10:47:10|15144.6|15142.6|15145.6|15143.6|15145.6|15143.6|15144.6|15142.6|4
1642675640000|2022-01-20 10:47:20|15145.4|15143.4|15146.1|15144.1|15146.2|15144.2|15145.3|15143.3|4
1642675650000|2022-01-20 10:47:30|15146.2|15144.2|15146.2|15144.2|15146.2|15144.2|15146.2|15144.2|1
1642675660000|2022-01-20 10:47:40|15146.3|15144.3|15146.1|15144.1|15146.3|15144.3|15145.8|15143.8|3
1642675670000|2022-01-20 10:47:50|15145.8|15143.8|15146.6|15144.6|15146.6|15144.6|15145.6|15143.6|12
1642675680000|2022-01-20 10:48:00|15146.7|15144.7|15148.7|15146.7|15148.8|15146.8|15146.3|15144.3|12
1642675690000|2022-01-20 10:48:10|15148.6|15146.6|15147.6|15145.6|15148.6|15146.6|15147.3|15145.3|5
1642675700000|2022-01-20 10:48:20|15147.2|15145.2|15146.4|15144.4|15147.2|15145.2|15146.2|15144.2|5
1642675710000|2022-01-20 10:48:30|15146.3|15144.3|15147.6|15145.6|15147.6|15145.6|15146.2|15144.2|6
1642675720000|2022-01-20 10:48:40|15147.7|15145.7|15145.7|15143.7|15148.1|15146.1|15145.7|15143.7|32
1642675730000|2022-01-20 10:48:50|15145.8|15143.8|15148.6|15146.6|15148.6|15146.6|15145.8|15143.8|11
1642675740000|2022-01-20 10:49:00|15148.7|15146.7|15148.6|15146.6|15150.4|15148.4|15148.6|15146.6|3
1642675750000|2022-01-20 10:49:10|15148.4|15146.4|15149.4|15147.4|15150.1|15148.1|15147.9|15145.9|22
1642675760000|2022-01-20 10:49:20|15148.9|15146.9|15150.2|15148.2|15150.6|15148.6|15148.1|15146.1|9
1642675770000|2022-01-20 10:49:30|15150.1|15148.1|15150.3|15148.3|15150.6|15148.6|15150.1|15148.1|0
1642675780000|2022-01-20 10:49:40|15150.1|15148.1|15150.6|15148.6|15151.1|15149.1|15149.9|15147.9|14
1642675790000|2022-01-20 10:49:50|15150.4|15148.4|15148.6|15146.6|15150.7|15148.7|15148.3|15146.3|12
1642675800000|2022-01-20 10:50:00|15148.4|15146.4|15147.4|15145.4|15148.6|15146.6|15146.9|15144.9|18
1642675810000|2022-01-20 10:50:10|15147.2|15145.2|15146.6|15144.6|15147.2|15145.2|15146.6|15144.6|0
1642675820000|2022-01-20 10:50:20|15147.2|15145.2|15147.8|15145.8|15148.3|15146.3|15147.2|15145.2|12
1642675830000|2022-01-20 10:50:30|15147.7|15145.7|15146.1|15144.1|15147.7|15145.7|15146.1|15144.1|7
1642675840000|2022-01-20 10:50:40|15145.9|15143.9|15148.3|15146.3|15148.3|15146.3|15145.8|15143.8|12
1642675850000|2022-01-20 10:50:50|15148.4|15146.4|15148.8|15146.8|15149.1|15147.1|15148.1|15146.1|1
1642675860000|2022-01-20 10:51:00|15148.7|15146.7|15147.3|15145.3|15148.7|15146.7|15146.3|15144.3|6
1642675870000|2022-01-20 10:51:10|15147.1|15145.1|15148.6|15146.6|15148.6|15146.6|15146.4|15144.4|6
1642675880000|2022-01-20 10:51:20|15148.7|15146.7|15150.3|15148.3|15150.6|15148.6|15148.7|15146.7|8
1642675890000|2022-01-20 10:51:30|15150.2|15148.2|15151.1|15149.1|15152.4|15150.4|15150.2|15148.2|37
1642675900000|2022-01-20 10:51:40|15151.2|15149.2|15152.2|15150.2|15152.6|15150.6|15151.2|15149.2|45
1642675910000|2022-01-20 10:51:50|15152.1|15150.1|15151.8|15149.8|15152.7|15150.7|15151.7|15149.7|6
1642675920000|2022-01-20 10:52:00|15151.9|15149.9|15150.6|15148.6|15151.9|15149.9|15149.6|15147.6|10
1642675930000|2022-01-20 10:52:10|15150.7|15148.7|15151.7|15149.7|15151.9|15149.9|15150.7|15148.7|4
1642675940000|2022-01-20 10:52:20|15151.6|15149.6|15152.3|15150.3|15152.4|15150.4|15151.4|15149.4|4
1642675950000|2022-01-20 10:52:30|15152.4|15150.4|15148.6|15146.6|15152.8|15150.8|15148.6|15146.6|10
1642675960000|2022-01-20 10:52:40|15148.4|15146.4|15148.6|15146.6|15149.1|15147.1|15148.1|15146.1|10
1642675970000|2022-01-20 10:52:50|15148.7|15146.7|15150.6|15148.6|15150.9|15148.9|15148.7|15146.7|8
1642675980000|2022-01-20 10:53:00|15150.7|15148.7|15149.8|15147.8|15150.7|15148.7|15149.4|15147.4|3
1642675990000|2022-01-20 10:53:10|15150.2|15148.2|15149.8|15147.8|15150.2|15148.2|15149.4|15147.4|5
1642676000000|2022-01-20 10:53:20|15150.3|15148.3|15152.1|15150.1|15152.3|15150.3|15149.4|15147.4|26
1642676010000|2022-01-20 10:53:30|15152.2|15150.2|15152.3|15150.3|15153.3|15151.3|15151.8|15149.8|18
1642676020000|2022-01-20 10:53:40|15152.6|15150.6|15152.1|15150.1|15152.6|15150.6|15151.9|15149.9|2
1642676030000|2022-01-20 10:53:50|15151.9|15149.9|15151.2|15149.2|15151.9|15149.9|15150.2|15148.2|9
1642676040000|2022-01-20 10:54:00|15151.3|15149.3|15151.3|15149.3|15151.8|15149.8|15151.2|15149.2|6
1642676050000|2022-01-20 10:54:10|15151.7|15149.7|15151.9|15149.9|15152.6|15150.6|15151.7|15149.7|13
1642676060000|2022-01-20 10:54:20|15152.1|15150.1|15152.3|15150.3|15152.4|15150.4|15151.8|15149.8|1
1642676070000|2022-01-20 10:54:30|15152.2|15150.2|15153.6|15151.6|15154.3|15152.3|15152.1|15150.1|38
1642676080000|2022-01-20 10:54:40|15153.7|15151.7|15153.2|15151.2|15153.7|15151.7|15152.2|15150.2|9
1642676090000|2022-01-20 10:54:50|15153.4|15151.4|15153.7|15151.7|15153.8|15151.8|15152.3|15150.3|12
1642676100000|2022-01-20 10:55:00|15153.4|15151.4|15154.3|15152.3|15155.2|15153.2|15152.8|15150.8|24
1642676110000|2022-01-20 10:55:10|15153.7|15151.7|15154.8|15152.8|15155.2|15153.2|15153.1|15151.1|20
1642676120000|2022-01-20 10:55:20|15154.9|15152.9|15154.1|15152.1|15155.1|15153.1|15152.7|15150.7|23
1642676130000|2022-01-20 10:55:30|15154.2|15152.2|15155.1|15153.1|15155.1|15153.1|15153.6|15151.6|14
1642676140000|2022-01-20 10:55:40|15154.9|15152.9|15155.8|15153.8|15156.3|15154.3|15154.9|15152.9|24
1642676150000|2022-01-20 10:55:50|15156.1|15154.1|15155.6|15153.6|15156.3|15154.3|15155.6|15153.6|11
1642676160000|2022-01-20 10:56:00|15155.7|15153.7|15157.2|15155.2|15157.2|15155.2|15155.1|15153.1|10
1642676170000|2022-01-20 10:56:10|15156.8|15154.8|15156.7|15154.7|15156.9|15154.9|15155.6|15153.6|12
1642676180000|2022-01-20 10:56:20|15156.8|15154.8|15156.6|15154.6|15157.3|15155.3|15156.1|15154.1|19
1642676190000|2022-01-20 10:56:30|15157.2|15155.2|15157.3|15155.3|15157.6|15155.6|15156.6|15154.6|13
1642676200000|2022-01-20 10:56:40|15157.2|15155.2|15155.4|15153.4|15157.3|15155.3|15154.4|15152.4|67
1642676210000|2022-01-20 10:56:50|15155.6|15153.6|15155.4|15153.4|15156.4|15154.4|15154.9|15152.9|21
1642676220000|2022-01-20 10:57:00|15155.3|15153.3|15154.9|15152.9|15155.9|15153.9|15154.6|15152.6|12
1642676230000|2022-01-20 10:57:10|15155.4|15153.4|15155.2|15153.2|15155.6|15153.6|15155.2|15153.2|3
1642676240000|2022-01-20 10:57:20|15154.9|15152.9|15157.1|15155.1|15157.4|15155.4|15154.6|15152.6|15
1642676250000|2022-01-20 10:57:30|15156.9|15154.9|15155.2|15153.2|15157.1|15155.1|15155.1|15153.1|9
1642676260000|2022-01-20 10:57:40|15155.1|15153.1|15156.3|15154.3|15156.6|15154.6|15155.1|15153.1|11
1642676270000|2022-01-20 10:57:50|15156.2|15154.2|15153.9|15151.9|15156.2|15154.2|15153.8|15151.8|28
1642676280000|2022-01-20 10:58:00|15153.8|15151.8|15153.8|15151.8|15154.3|15152.3|15153.7|15151.7|3
1642676290000|2022-01-20 10:58:10|15154.1|15152.1|15153.4|15151.4|15154.1|15152.1|15152.3|15150.3|30
1642676300000|2022-01-20 10:58:20|15153.2|15151.2|15152.9|15150.9|15154.2|15152.2|15152.7|15150.7|5
1642676310000|2022-01-20 10:58:30|15152.8|15150.8|15152.1|15150.1|15152.9|15150.9|15151.7|15149.7|10
1642676320000|2022-01-20 10:58:40|15152.2|15150.2|15152.7|15150.7|15153.4|15151.4|15152.1|15150.1|10
1642676330000|2022-01-20 10:58:50|15152.4|15150.4|15151.4|15149.4|15152.7|15150.7|15151.1|15149.1|12
1642676340000|2022-01-20 10:59:00|15151.6|15149.6|15152.1|15150.1|15153.3|15151.3|15151.6|15149.6|5
1642676350000|2022-01-20 10:59:10|15151.9|15149.9|15148.2|15146.2|15151.9|15149.9|15148.2|15146.2|23
1642676360000|2022-01-20 10:59:20|15147.6|15145.6|15148.2|15146.2|15148.8|15146.8|15146.6|15144.6|45
1642676370000|2022-01-20 10:59:30|15148.3|15146.3|15148.4|15146.4|15150.1|15148.1|15148.1|15146.1|19
1642676380000|2022-01-20 10:59:40|15148.3|15146.3|15149.3|15147.3|15149.7|15147.7|15147.7|15145.7|5
1642676390000|2022-01-20 10:59:50|15149.7|15147.7|15153.2|15151.2|15153.4|15151.4|15149.7|15147.7|25
1642676400000|2022-01-20 11:00:00|15153.4|15151.4|15158.4|15156.4|15159.2|15157.2|15152.7|15150.7|86
1642676410000|2022-01-20 11:00:10|15158.8|15156.8|15158.8|15156.8|15159.1|15157.1|15156.8|15154.8|52
1642676420000|2022-01-20 11:00:20|15159.2|15157.2|15162.8|15160.8|15163.1|15161.1|15159.2|15157.2|152
1642676430000|2022-01-20 11:00:30|15162.9|15160.9|15165.7|15163.7|15167.4|15165.4|15162.6|15160.6|138
1642676440000|2022-01-20 11:00:40|15166.1|15164.1|15166.3|15164.3|15167.4|15165.4|15163.6|15161.6|53
1642676450000|2022-01-20 11:00:50|15166.2|15164.2|15168.3|15166.3|15168.7|15166.7|15164.8|15162.8|71
1642676460000|2022-01-20 11:01:00|15168.2|15166.2|15168.8|15166.8|15170.2|15168.2|15168.1|15166.1|62
1642676470000|2022-01-20 11:01:10|15168.7|15166.7|15162.8|15160.8|15168.8|15166.8|15162.8|15160.8|18
1642676480000|2022-01-20 11:01:20|15162.7|15160.7|15163.6|15161.6|15163.9|15161.9|15161.2|15159.2|31
1642676490000|2022-01-20 11:01:30|15163.9|15161.9|15168.4|15166.4|15168.4|15166.4|15163.3|15161.3|39
1642676500000|2022-01-20 11:01:40|15168.6|15166.6|15168.6|15166.6|15169.7|15167.7|15168.2|15166.2|16
1642676510000|2022-01-20 11:01:50|15168.7|15166.7|15167.7|15165.7|15168.7|15166.7|15167.1|15165.1|26
1642676520000|2022-01-20 11:02:00|15167.3|15165.3|15167.8|15165.8|15168.3|15166.3|15166.2|15164.2|15
1642676530000|2022-01-20 11:02:10|15167.9|15165.9|15165.8|15163.8|15167.9|15165.9|15165.8|15163.8|13
1642676540000|2022-01-20 11:02:20|15166.1|15164.1|15163.3|15161.3|15169.3|15167.3|15163.2|15161.2|40
1642676550000|2022-01-20 11:02:30|15163.4|15161.4|15163.8|15161.8|15164.9|15162.9|15162.9|15160.9|26
1642676560000|2022-01-20 11:02:40|15163.7|15161.7|15164.7|15162.7|15164.8|15162.8|15163.4|15161.4|20
1642676570000|2022-01-20 11:02:50|15164.6|15162.6|15165.6|15163.6|15165.9|15163.9|15163.8|15161.8|19
1642676580000|2022-01-20 11:03:00|15165.7|15163.7|15167.3|15165.3|15167.3|15165.3|15165.7|15163.7|78
1642676590000|2022-01-20 11:03:10|15167.4|15165.4|15170.1|15168.1|15170.1|15168.1|15166.6|15164.6|40
1642676600000|2022-01-20 11:03:20|15170.3|15168.3|15169.2|15167.2|15173.1|15171.1|15169.1|15167.1|59
1642676610000|2022-01-20 11:03:30|15169.1|15167.1|15168.3|15166.3|15170.1|15168.1|15167.3|15165.3|22
1642676620000|2022-01-20 11:03:40|15168.4|15166.4|15170.8|15168.8|15171.9|15169.9|15168.2|15166.2|33
1642676630000|2022-01-20 11:03:50|15170.9|15168.9|15171.7|15169.7|15172.3|15170.3|15170.6|15168.6|8
1642676640000|2022-01-20 11:04:00|15171.6|15169.6|15170.9|15168.9|15171.9|15169.9|15170.2|15168.2|22
1642676650000|2022-01-20 11:04:10|15171.1|15169.1|15177.9|15175.9|15179.4|15177.4|15170.9|15168.9|275
1642676660000|2022-01-20 11:04:20|15177.7|15175.7|15178.3|15176.3|15179.3|15177.3|15176.3|15174.3|71
1642676670000|2022-01-20 11:04:30|15178.4|15176.4|15171.8|15169.8|15178.4|15176.4|15170.7|15168.7|109
1642676680000|2022-01-20 11:04:40|15172.2|15170.2|15173.6|15171.6|15174.2|15172.2|15171.6|15169.6|21
1642676690000|2022-01-20 11:04:50|15173.3|15171.3|15172.6|15170.6|15174.2|15172.2|15172.6|15170.6|22
1642676700000|2022-01-20 11:05:00|15172.4|15170.4|15176.2|15174.2|15177.3|15175.3|15172.2|15170.2|38
1642676710000|2022-01-20 11:05:10|15176.4|15174.4|15174.1|15172.1|15176.4|15174.4|15173.8|15171.8|15
1642676720000|2022-01-20 11:05:20|15173.9|15171.9|15179.1|15177.1|15179.4|15177.4|15172.6|15170.6|124
1642676730000|2022-01-20 11:05:30|15178.9|15176.9|15176.7|15174.7|15179.2|15177.2|15175.9|15173.9|16
1642676740000|2022-01-20 11:05:40|15176.8|15174.8|15175.6|15173.6|15177.7|15175.7|15175.2|15173.2|8
1642676750000|2022-01-20 11:05:50|15175.2|15173.2|15174.3|15172.3|15176.7|15174.7|15174.3|15172.3|24
1642676760000|2022-01-20 11:06:00|15174.6|15172.6|15175.8|15173.8|15176.6|15174.6|15173.9|15171.9|39
1642676770000|2022-01-20 11:06:10|15175.9|15173.9|15173.9|15171.9|15177.3|15175.3|15173.2|15171.2|26
1642676780000|2022-01-20 11:06:20|15173.8|15171.8|15173.8|15171.8|15175.7|15173.7|15173.6|15171.6|13
1642676790000|2022-01-20 11:06:30|15173.9|15171.9|15175.4|15173.4|15176.4|15174.4|15173.9|15171.9|16
1642676800000|2022-01-20 11:06:40|15175.3|15173.3|15173.4|15171.4|15175.4|15173.4|15172.3|15170.3|15
1642676810000|2022-01-20 11:06:50|15173.3|15171.3|15174.8|15172.8|15174.8|15172.8|15173.3|15171.3|25
1642676820000|2022-01-20 11:07:00|15174.7|15172.7|15173.6|15171.6|15174.9|15172.9|15172.6|15170.6|18
1642676830000|2022-01-20 11:07:10|15173.8|15171.8|15173.2|15171.2|15174.8|15172.8|15172.8|15170.8|21
1642676840000|2022-01-20 11:07:20|15173.3|15171.3|15175.6|15173.6|15176.1|15174.1|15173.2|15171.2|30
1642676850000|2022-01-20 11:07:30|15175.9|15173.9|15175.4|15173.4|15176.2|15174.2|15174.9|15172.9|9
1642676860000|2022-01-20 11:07:40|15175.6|15173.6|15177.3|15175.3|15177.6|15175.6|15175.6|15173.6|23
1642676870000|2022-01-20 11:07:50|15177.2|15175.2|15175.6|15173.6|15177.3|15175.3|15175.3|15173.3|51
1642676880000|2022-01-20 11:08:00|15175.7|15173.7|15173.4|15171.4|15175.9|15173.9|15173.4|15171.4|69
1642676890000|2022-01-20 11:08:10|15173.6|15171.6|15173.1|15171.1|15173.9|15171.9|15172.3|15170.3|29
1642676900000|2022-01-20 11:08:20|15173.2|15171.2|15173.4|15171.4|15173.6|15171.6|15172.9|15170.9|4
1642676910000|2022-01-20 11:08:30|15173.3|15171.3|15172.7|15170.7|15173.7|15171.7|15172.3|15170.3|30
1642676920000|2022-01-20 11:08:40|15172.6|15170.6|15170.9|15168.9|15172.8|15170.8|15170.7|15168.7|20
1642676930000|2022-01-20 11:08:50|15170.7|15168.7|15170.4|15168.4|15171.3|15169.3|15170.3|15168.3|15
1642676940000|2022-01-20 11:09:00|15170.6|15168.6|15171.2|15169.2|15172.2|15170.2|15170.2|15168.2|20
1642676950000|2022-01-20 11:09:10|15171.9|15169.9|15171.1|15169.1|15171.9|15169.9|15171.1|15169.1|17
1642676960000|2022-01-20 11:09:20|15171.7|15169.7|15170.6|15168.6|15172.7|15170.7|15170.4|15168.4|18
1642676970000|2022-01-20 11:09:30|15170.4|15168.4|15170.3|15168.3|15171.3|15169.3|15170.2|15168.2|10
1642676980000|2022-01-20 11:09:40|15170.2|15168.2|15169.7|15167.7|15170.6|15168.6|15169.7|15167.7|4
1642676990000|2022-01-20 11:09:50|15169.6|15167.6|15170.1|15168.1|15170.3|15168.3|15169.1|15167.1|12
1642677000000|2022-01-20 11:10:00|15169.6|15167.6|15169.4|15167.4|15170.4|15168.4|15168.6|15166.6|25
1642677010000|2022-01-20 11:10:10|15169.6|15167.6|15170.1|15168.1|15170.1|15168.1|15168.2|15166.2|22
1642677020000|2022-01-20 11:10:20|15169.9|15167.9|15172.1|15170.1|15172.4|15170.4|15169.9|15167.9|34
1642677030000|2022-01-20 11:10:30|15172.6|15170.6|15174.8|15172.8|15175.6|15173.6|15172.6|15170.6|31
1642677040000|2022-01-20 11:10:40|15174.6|15172.6|15173.2|15171.2|15175.2|15173.2|15172.9|15170.9|30
1642677050000|2022-01-20 11:10:50|15173.1|15171.1|15174.9|15172.9|15175.6|15173.6|15172.9|15170.9|37
1642677060000|2022-01-20 11:11:00|15174.2|15172.2|15175.2|15173.2|15175.6|15173.6|15174.2|15172.2|5
1642677070000|2022-01-20 11:11:10|15175.3|15173.3|15174.8|15172.8|15176.6|15174.6|15174.8|15172.8|33
1642677080000|2022-01-20 11:11:20|15174.7|15172.7|15173.7|15171.7|15175.1|15173.1|15173.4|15171.4|5
1642677090000|2022-01-20 11:11:30|15173.8|15171.8|15171.1|15169.1|15173.8|15171.8|15171.1|15169.1|24
1642677100000|2022-01-20 11:11:40|15171.2|15169.2|15174.4|15172.4|15174.4|15172.4|15171.1|15169.1|21
1642677110000|2022-01-20 11:11:50|15174.7|15172.7|15174.3|15172.3|15175.1|15173.1|15173.9|15171.9|7
1642677120000|2022-01-20 11:12:00|15173.9|15171.9|15171.6|15169.6|15174.7|15172.7|15171.3|15169.3|11
1642677130000|2022-01-20 11:12:10|15172.1|15170.1|15171.6|15169.6|15172.1|15170.1|15171.1|15169.1|5
1642677140000|2022-01-20 11:12:20|15172.9|15170.9|15172.6|15170.6|15174.2|15172.2|15172.4|15170.4|16
1642677150000|2022-01-20 11:12:30|15172.7|15170.7|15173.9|15171.9|15174.1|15172.1|15171.9|15169.9|7
1642677160000|2022-01-20 11:12:40|15174.1|15172.1|15173.7|15171.7|15175.1|15173.1|15173.1|15171.1|12
1642677170000|2022-01-20 11:12:50|15173.8|15171.8|15174.3|15172.3|15174.8|15172.8|15173.8|15171.8|3
1642677180000|2022-01-20 11:13:00|15174.4|15172.4|15173.9|15171.9|15175.4|15173.4|15173.8|15171.8|16
1642677190000|2022-01-20 11:13:10|15173.8|15171.8|15173.2|15171.2|15174.2|15172.2|15173.2|15171.2|10
1642677200000|2022-01-20 11:13:20|15173.3|15171.3|15175.7|15173.7|15175.7|15173.7|15173.3|15171.3|10
1642677210000|2022-01-20 11:13:30|15175.6|15173.6|15172.6|15170.6|15175.6|15173.6|15172.4|15170.4|17
1642677220000|2022-01-20 11:13:40|15172.3|15170.3|15171.2|15169.2|15172.3|15170.3|15170.9|15168.9|9
1642677230000|2022-01-20 11:13:50|15171.3|15169.3|15171.6|15169.6|15172.1|15170.1|15171.1|15169.1|6
1642677240000|2022-01-20 11:14:00|15171.3|15169.3|15170.8|15168.8|15172.3|15170.3|15169.4|15167.4|29
1642677250000|2022-01-20 11:14:10|15170.9|15168.9|15169.6|15167.6|15170.9|15168.9|15169.3|15167.3|16
1642677260000|2022-01-20 11:14:20|15170.2|15168.2|15166.9|15164.9|15170.3|15168.3|15166.9|15164.9|29
1642677270000|2022-01-20 11:14:30|15167.1|15165.1|15167.2|15165.2|15167.7|15165.7|15165.7|15163.7|32
1642677280000|2022-01-20 11:14:40|15167.6|15165.6|15168.1|15166.1|15168.2|15166.2|15167.3|15165.3|13
1642677290000|2022-01-20 11:14:50|15168.2|15166.2|15168.2|15166.2|15169.6|15167.6|15167.1|15165.1|14
1642677300000|2022-01-20 11:15:00|15169.6|15167.6|15171.1|15169.1|15172.7|15170.7|15169.6|15167.6|62
1642677310000|2022-01-20 11:15:10|15171.6|15169.6|15172.3|15170.3|15172.6|15170.6|15171.1|15169.1|15
1642677320000|2022-01-20 11:15:20|15172.2|15170.2|15172.7|15170.7|15172.9|15170.9|15171.9|15169.9|2
1642677330000|2022-01-20 11:15:30|15172.4|15170.4|15173.2|15171.2|15173.3|15171.3|15172.1|15170.1|9
1642677340000|2022-01-20 11:15:40|15172.9|15170.9|15173.2|15171.2|15173.6|15171.6|15170.6|15168.6|25
1642677350000|2022-01-20 11:15:50|15173.9|15171.9|15174.6|15172.6|15174.9|15172.9|15173.7|15171.7|34
1642677360000|2022-01-20 11:16:00|15174.7|15172.7|15175.9|15173.9|15175.9|15173.9|15174.3|15172.3|25
1642677370000|2022-01-20 11:16:10|15175.6|15173.6|15175.9|15173.9|15176.6|15174.6|15175.3|15173.3|37
1642677380000|2022-01-20 11:16:20|15175.8|15173.8|15183.4|15181.4|15183.9|15181.9|15175.8|15173.8|148
1642677390000|2022-01-20 11:16:30|15183.6|15181.6|15183.6|15181.6|15184.6|15182.6|15182.8|15180.8|51
1642677400000|2022-01-20 11:16:40|15183.8|15181.8|15184.9|15182.9|15186.2|15184.2|15183.1|15181.1|74
1642677410000|2022-01-20 11:16:50|15184.8|15182.8|15184.8|15182.8|15186.4|15184.4|15184.4|15182.4|33
1642677420000|2022-01-20 11:17:00|15185.1|15183.1|15186.1|15184.1|15186.1|15184.1|15183.6|15181.6|48
1642677430000|2022-01-20 11:17:10|15185.9|15183.9|15186.1|15184.1|15187.6|15185.6|15184.9|15182.9|83
1642677440000|2022-01-20 11:17:20|15186.2|15184.2|15186.4|15184.4|15187.1|15185.1|15185.7|15183.7|22
1642677450000|2022-01-20 11:17:30|15186.3|15184.3|15186.2|15184.2|15186.4|15184.4|15185.2|15183.2|14
1642677460000|2022-01-20 11:17:40|15186.1|15184.1|15186.7|15184.7|15187.1|15185.1|15184.6|15182.6|17
1642677470000|2022-01-20 11:17:50|15186.6|15184.6|15187.3|15185.3|15187.8|15185.8|15186.6|15184.6|40
1642677480000|2022-01-20 11:18:00|15187.2|15185.2|15182.7|15180.7|15187.2|15185.2|15182.2|15180.2|55
1642677490000|2022-01-20 11:18:10|15182.8|15180.8|15183.6|15181.6|15183.6|15181.6|15181.7|15179.7|18
1642677500000|2022-01-20 11:18:20|15183.3|15181.3|15183.6|15181.6|15183.6|15181.6|15180.7|15178.7|21
1642677510000|2022-01-20 11:18:30|15183.4|15181.4|15182.9|15180.9|15183.7|15181.7|15182.4|15180.4|12
1642677520000|2022-01-20 11:18:40|15183.1|15181.1|15181.4|15179.4|15183.1|15181.1|15181.3|15179.3|13
1642677530000|2022-01-20 11:18:50|15181.3|15179.3|15183.8|15181.8|15183.8|15181.8|15181.2|15179.2|8
1642677540000|2022-01-20 11:19:00|15183.7|15181.7|15183.2|15181.2|15183.7|15181.7|15182.7|15180.7|6
1642677550000|2022-01-20 11:19:10|15183.1|15181.1|15182.7|15180.7|15183.7|15181.7|15182.1|15180.1|7
1642677560000|2022-01-20 11:19:20|15182.8|15180.8|15186.3|15184.3|15186.4|15184.4|15182.4|15180.4|23
1642677570000|2022-01-20 11:19:30|15186.2|15184.2|15186.2|15184.2|15187.6|15185.6|15185.9|15183.9|31
1642677580000|2022-01-20 11:19:40|15186.1|15184.1|15183.3|15181.3|15186.2|15184.2|15183.3|15181.3|20
1642677590000|2022-01-20 11:19:50|15183.2|15181.2|15184.8|15182.8|15184.9|15182.9|15183.1|15181.1|25
1642677600000|2022-01-20 11:20:00|15184.7|15182.7|15183.2|15181.2|15185.3|15183.3|15182.6|15180.6|11
1642677610000|2022-01-20 11:20:10|15183.3|15181.3|15181.3|15179.3|15183.6|15181.6|15180.6|15178.6|88
1642677620000|2022-01-20 11:20:20|15181.4|15179.4|15180.2|15178.2|15181.6|15179.6|15180.2|15178.2|15
1642677630000|2022-01-20 11:20:30|15180.9|15178.9|15179.1|15177.1|15180.9|15178.9|15178.2|15176.2|61
1642677640000|2022-01-20 11:20:40|15178.8|15176.8|15179.2|15177.2|15180.4|15178.4|15178.6|15176.6|14
1642677650000|2022-01-20 11:20:50|15179.1|15177.1|15179.2|15177.2|15179.4|15177.4|15178.8|15176.8|2
1642677660000|2022-01-20 11:21:00|15179.4|15177.4|15179.2|15177.2|15179.8|15177.8|15178.8|15176.8|8
1642677670000|2022-01-20 11:21:10|15178.6|15176.6|15178.9|15176.9|15179.3|15177.3|15178.6|15176.6|7
1642677680000|2022-01-20 11:21:20|15179.1|15177.1|15178.6|15176.6|15179.6|15177.6|15178.6|15176.6|26
1642677690000|2022-01-20 11:21:30|15178.4|15176.4|15178.4|15176.4|15179.4|15177.4|15177.6|15175.6|14
1642677700000|2022-01-20 11:21:40|15178.3|15176.3|15178.6|15176.6|15178.7|15176.7|15177.7|15175.7|16
1642677710000|2022-01-20 11:21:50|15177.6|15175.6|15179.8|15177.8|15179.9|15177.9|15177.6|15175.6|22
1642677720000|2022-01-20 11:22:00|15179.9|15177.9|15181.8|15179.8|15182.4|15180.4|15179.9|15177.9|24
1642677730000|2022-01-20 11:22:10|15181.9|15179.9|15183.6|15181.6|15183.9|15181.9|15181.8|15179.8|41
1642677740000|2022-01-20 11:22:20|15183.7|15181.7|15183.3|15181.3|15184.3|15182.3|15182.8|15180.8|21
1642677750000|2022-01-20 11:22:30|15183.8|15181.8|15182.1|15180.1|15184.4|15182.4|15181.9|15179.9|18
1642677760000|2022-01-20 11:22:40|15181.9|15179.9|15181.1|15179.1|15181.9|15179.9|15180.7|15178.7|15
1642677770000|2022-01-20 11:22:50|15180.9|15178.9|15180.6|15178.6|15181.7|15179.7|15180.4|15178.4|9
1642677780000|2022-01-20 11:23:00|15180.7|15178.7|15180.1|15178.1|15180.8|15178.8|15178.7|15176.7|24
1642677790000|2022-01-20 11:23:10|15179.8|15177.8|15181.6|15179.6|15181.9|15179.9|15179.8|15177.8|10
1642677800000|2022-01-20 11:23:20|15181.4|15179.4|15181.6|15179.6|15184.4|15182.4|15180.9|15178.9|42
1642677810000|2022-01-20 11:23:30|15182.3|15180.3|15183.4|15181.4|15183.6|15181.6|15182.2|15180.2|10
1642677820000|2022-01-20 11:23:40|15183.3|15181.3|15184.9|15182.9|15185.8|15183.8|15183.2|15181.2|32
1642677830000|2022-01-20 11:23:50|15184.8|15182.8|15184.7|15182.7|15185.3|15183.3|15183.7|15181.7|11
1642677840000|2022-01-20 11:24:00|15184.9|15182.9|15183.7|15181.7|15184.9|15182.9|15182.6|15180.6|36
1642677850000|2022-01-20 11:24:10|15183.8|15181.8|15183.9|15181.9|15184.1|15182.1|15181.9|15179.9|18
1642677860000|2022-01-20 11:24:20|15183.8|15181.8|15183.8|15181.8|15184.3|15182.3|15183.1|15181.1|4
1642677870000|2022-01-20 11:24:30|15183.9|15181.9|15184.2|15182.2|15184.4|15182.4|15183.9|15181.9|5
1642677880000|2022-01-20 11:24:40|15184.6|15182.6|15187.1|15185.1|15187.2|15185.2|15184.6|15182.6|27
1642677890000|2022-01-20 11:24:50|15186.2|15184.2|15184.7|15182.7|15186.8|15184.8|15184.3|15182.3|13
1642677900000|2022-01-20 11:25:00|15184.6|15182.6|15185.7|15183.7|15186.8|15184.8|15184.3|15182.3|15
1642677910000|2022-01-20 11:25:10|15185.6|15183.6|15187.3|15185.3|15187.4|15185.4|15185.4|15183.4|12
1642677920000|2022-01-20 11:25:20|15187.1|15185.1|15186.9|15184.9|15187.3|15185.3|15185.9|15183.9|14
1642677930000|2022-01-20 11:25:30|15187.2|15185.2|15185.9|15183.9|15187.6|15185.6|15185.6|15183.6|24
1642677940000|2022-01-20 11:25:40|15186.4|15184.4|15187.1|15185.1|15187.6|15185.6|15186.4|15184.4|5
1642677950000|2022-01-20 11:25:50|15186.9|15184.9|15187.1|15185.1|15187.4|15185.4|15185.1|15183.1|19
1642677960000|2022-01-20 11:26:00|15186.8|15184.8|15186.9|15184.9|15187.7|15185.7|15186.8|15184.8|16
1642677970000|2022-01-20 11:26:10|15187.1|15185.1|15187.6|15185.6|15187.6|15185.6|15186.4|15184.4|15
1642677980000|2022-01-20 11:26:20|15187.7|15185.7|15186.1|15184.1|15188.1|15186.1|15185.8|15183.8|32
1642677990000|2022-01-20 11:26:30|15186.2|15184.2|15187.9|15185.9|15188.3|15186.3|15186.2|15184.2|34
1642678000000|2022-01-20 11:26:40|15188.1|15186.1|15184.9|15182.9|15188.3|15186.3|15184.8|15182.8|40
1642678010000|2022-01-20 11:26:50|15184.8|15182.8|15185.3|15183.3|15185.3|15183.3|15183.2|15181.2|48
1642678020000|2022-01-20 11:27:00|15185.2|15183.2|15188.1|15186.1|15188.1|15186.1|15185.2|15183.2|21
1642678030000|2022-01-20 11:27:10|15188.2|15186.2|15190.8|15188.8|15191.2|15189.2|15187.9|15185.9|135
1642678040000|2022-01-20 11:27:20|15190.9|15188.9|15191.3|15189.3|15191.3|15189.3|15189.8|15187.8|34
1642678050000|2022-01-20 11:27:30|15191.2|15189.2|15190.3|15188.3|15191.3|15189.3|15190.1|15188.1|19
1642678060000|2022-01-20 11:27:40|15190.4|15188.4|15190.7|15188.7|15191.1|15189.1|15189.9|15187.9|6
1642678070000|2022-01-20 11:27:50|15190.6|15188.6|15191.8|15189.8|15191.8|15189.8|15190.6|15188.6|28
1642678080000|2022-01-20 11:28:00|15191.9|15189.9|15191.8|15189.8|15194.8|15192.8|15191.6|15189.6|112
1642678090000|2022-01-20 11:28:10|15191.9|15189.9|15189.6|15187.6|15192.6|15190.6|15189.6|15187.6|36
1642678100000|2022-01-20 11:28:20|15189.3|15187.3|15190.8|15188.8|15190.8|15188.8|15189.3|15187.3|15
1642678110000|2022-01-20 11:28:30|15190.4|15188.4|15191.1|15189.1|15191.2|15189.2|15190.1|15188.1|22
1642678120000|2022-01-20 11:28:40|15191.2|15189.2|15191.6|15189.6|15193.3|15191.3|15190.9|15188.9|32
1642678130000|2022-01-20 11:28:50|15191.7|15189.7|15193.1|15191.1|15194.4|15192.4|15191.7|15189.7|34
1642678140000|2022-01-20 11:29:00|15192.9|15190.9|15189.8|15187.8|15192.9|15190.9|15189.4|15187.4|50
1642678150000|2022-01-20 11:29:10|15191.8|15189.8|15192.3|15190.3|15192.3|15190.3|15190.8|15188.8|20
1642678160000|2022-01-20 11:29:20|15191.7|15189.7|15190.3|15188.3|15191.9|15189.9|15189.9|15187.9|33
1642678170000|2022-01-20 11:29:30|15190.2|15188.2|15187.9|15185.9|15190.6|15188.6|15187.9|15185.9|14
1642678180000|2022-01-20 11:29:40|15188.1|15186.1|15188.9|15186.9|15189.1|15187.1|15187.6|15185.6|30
1642678190000|2022-01-20 11:29:50|15189.1|15187.1|15188.9|15186.9|15189.3|15187.3|15188.3|15186.3|16
1642678200000|2022-01-20 11:30:00|15189.1|15187.1|15188.4|15186.4|15190.1|15188.1|15187.7|15185.7|46
1642678210000|2022-01-20 11:30:10|15188.3|15186.3|15187.9|15185.9|15188.4|15186.4|15186.6|15184.6|16
1642678220000|2022-01-20 11:30:20|15187.8|15185.8|15182.3|15180.3|15187.8|15185.8|15181.9|15179.9|92
1642678230000|2022-01-20 11:30:30|15182.7|15180.7|15181.8|15179.8|15183.6|15181.6|15181.3|15179.3|59
1642678240000|2022-01-20 11:30:40|15181.9|15179.9|15182.1|15180.1|15183.1|15181.1|15181.8|15179.8|19
1642678250000|2022-01-20 11:30:50|15182.2|15180.2|15180.4|15178.4|15182.3|15180.3|15180.3|15178.3|28
1642678260000|2022-01-20 11:31:00|15180.2|15178.2|15182.4|15180.4|15183.2|15181.2|15180.2|15178.2|18
1642678270000|2022-01-20 11:31:10|15182.2|15180.2|15183.2|15181.2|15183.2|15181.2|15179.9|15177.9|74
1642678280000|2022-01-20 11:31:20|15183.1|15181.1|15181.9|15179.9|15183.3|15181.3|15181.9|15179.9|20
1642678290000|2022-01-20 11:31:30|15182.1|15180.1|15181.8|15179.8|15183.4|15181.4|15181.7|15179.7|26
1642678300000|2022-01-20 11:31:40|15181.9|15179.9|15180.6|15178.6|15181.9|15179.9|15180.6|15178.6|20
1642678310000|2022-01-20 11:31:50|15180.3|15178.3|15181.7|15179.7|15181.8|15179.8|15180.1|15178.1|16
1642678320000|2022-01-20 11:32:00|15181.8|15179.8|15180.1|15178.1|15182.7|15180.7|15180.1|15178.1|22
1642678330000|2022-01-20 11:32:10|15180.2|15178.2|15181.7|15179.7|15182.6|15180.6|15180.2|15178.2|7
1642678340000|2022-01-20 11:32:20|15182.1|15180.1|15181.7|15179.7|15182.2|15180.2|15181.4|15179.4|5
1642678350000|2022-01-20 11:32:30|15181.6|15179.6|15181.2|15179.2|15181.6|15179.6|15181.1|15179.1|1
1642678360000|2022-01-20 11:32:40|15180.9|15178.9|15182.6|15180.6|15182.7|15180.7|15180.4|15178.4|11
1642678370000|2022-01-20 11:32:50|15182.9|15180.9|15184.3|15182.3|15185.1|15183.1|15182.7|15180.7|38
1642678380000|2022-01-20 11:33:00|15184.4|15182.4|15184.8|15182.8|15185.1|15183.1|15184.3|15182.3|10
1642678390000|2022-01-20 11:33:10|15184.9|15182.9|15181.3|15179.3|15185.3|15183.3|15181.3|15179.3|17
1642678400000|2022-01-20 11:33:20|15181.4|15179.4|15183.3|15181.3|15183.9|15181.9|15181.4|15179.4|6
1642678410000|2022-01-20 11:33:30|15183.4|15181.4|15182.9|15180.9|15183.9|15181.9|15182.7|15180.7|12
1642678420000|2022-01-20 11:33:40|15182.6|15180.6|15181.4|15179.4|15182.7|15180.7|15181.2|15179.2|12
1642678430000|2022-01-20 11:33:50|15181.3|15179.3|15179.7|15177.7|15181.3|15179.3|15179.3|15177.3|45
1642678440000|2022-01-20 11:34:00|15179.6|15177.6|15177.1|15175.1|15179.6|15177.6|15177.1|15175.1|49
1642678450000|2022-01-20 11:34:10|15177.2|15175.2|15179.8|15177.8|15179.8|15177.8|15176.8|15174.8|17
1642678460000|2022-01-20 11:34:20|15179.7|15177.7|15177.1|15175.1|15180.3|15178.3|15176.7|15174.7|17
1642678470000|2022-01-20 11:34:30|15177.2|15175.2|15176.4|15174.4|15177.6|15175.6|15175.2|15173.2|34
1642678480000|2022-01-20 11:34:40|15176.3|15174.3|15176.2|15174.2|15177.4|15175.4|15175.2|15173.2|12
1642678490000|2022-01-20 11:34:50|15176.3|15174.3|15176.6|15174.6|15176.9|15174.9|15176.2|15174.2|3
1642678500000|2022-01-20 11:35:00|15176.4|15174.4|15177.9|15175.9|15178.4|15176.4|15176.3|15174.3|12
1642678510000|2022-01-20 11:35:10|15178.1|15176.1|15178.6|15176.6|15179.4|15177.4|15177.9|15175.9|4
1642678520000|2022-01-20 11:35:20|15178.7|15176.7|15180.9|15178.9|15181.7|15179.7|15178.6|15176.6|42
1642678530000|2022-01-20 11:35:30|15180.7|15178.7|15179.8|15177.8|15180.8|15178.8|15179.2|15177.2|11
1642678540000|2022-01-20 11:35:40|15179.9|15177.9|15179.9|15177.9|15181.2|15179.2|15179.8|15177.8|21
1642678550000|2022-01-20 11:35:50|15180.1|15178.1|15181.8|15179.8|15182.4|15180.4|15180.1|15178.1|7
1642678560000|2022-01-20 11:36:00|15181.9|15179.9|15182.3|15180.3|15182.6|15180.6|15181.2|15179.2|8
1642678570000|2022-01-20 11:36:10|15181.9|15179.9|15181.8|15179.8|15182.9|15180.9|15181.7|15179.7|11
1642678580000|2022-01-20 11:36:20|15181.9|15179.9|15180.1|15178.1|15182.1|15180.1|15178.9|15176.9|17
1642678590000|2022-01-20 11:36:30|15179.9|15177.9|15180.2|15178.2|15180.9|15178.9|15179.9|15177.9|0
1642678600000|2022-01-20 11:36:40|15180.1|15178.1|15180.2|15178.2|15180.2|15178.2|15179.6|15177.6|0
1642678610000|2022-01-20 11:36:50|15180.4|15178.4|15180.9|15178.9|15181.7|15179.7|15180.4|15178.4|5
1642678620000|2022-01-20 11:37:00|15180.8|15178.8|15182.6|15180.6|15183.2|15181.2|15180.8|15178.8|13
1642678630000|2022-01-20 11:37:10|15182.2|15180.2|15181.3|15179.3|15182.6|15180.6|15181.3|15179.3|10
1642678640000|2022-01-20 11:37:20|15181.4|15179.4|15181.9|15179.9|15182.4|15180.4|15181.3|15179.3|7
1642678650000|2022-01-20 11:37:30|15182.1|15180.1|15179.7|15177.7|15182.2|15180.2|15178.7|15176.7|17
1642678660000|2022-01-20 11:37:40|15179.9|15177.9|15179.7|15177.7|15180.4|15178.4|15179.2|15177.2|7
1642678670000|2022-01-20 11:37:50|15179.8|15177.8|15179.9|15177.9|15180.4|15178.4|15179.3|15177.3|4
1642678680000|2022-01-20 11:38:00|15180.1|15178.1|15179.9|15177.9|15180.6|15178.6|15179.8|15177.8|2
1642678690000|2022-01-20 11:38:10|15180.1|15178.1|15180.9|15178.9|15181.4|15179.4|15180.1|15178.1|5
1642678700000|2022-01-20 11:38:20|15180.8|15178.8|15180.1|15178.1|15180.9|15178.9|15178.6|15176.6|10
1642678710000|2022-01-20 11:38:30|15180.2|15178.2|15179.8|15177.8|15181.1|15179.1|15179.4|15177.4|10
1642678720000|2022-01-20 11:38:40|15180.9|15178.9|15181.3|15179.3|15181.7|15179.7|15180.9|15178.9|8
1642678730000|2022-01-20 11:38:50|15181.6|15179.6|15182.9|15180.9|15183.3|15181.3|15181.2|15179.2|20
1642678740000|2022-01-20 11:39:00|15182.8|15180.8|15182.8|15180.8|15183.3|15181.3|15182.1|15180.1|12
1642678750000|2022-01-20 11:39:10|15182.7|15180.7|15181.6|15179.6|15184.7|15182.7|15181.3|15179.3|60
1642678760000|2022-01-20 11:39:20|15181.7|15179.7|15180.2|15178.2|15181.7|15179.7|15180.2|15178.2|16
1642678770000|2022-01-20 11:39:30|15181.2|15179.2|15180.6|15178.6|15182.1|15180.1|15180.1|15178.1|12
1642678780000|2022-01-20 11:39:40|15180.4|15178.4|15182.8|15180.8|15182.9|15180.9|15180.4|15178.4|21
1642678790000|2022-01-20 11:39:50|15183.7|15181.7|15183.3|15181.3|15183.8|15181.8|15183.3|15181.3|49
1642678800000|2022-01-20 11:40:00|15183.7|15181.7|15183.1|15181.1|15183.8|15181.8|15181.3|15179.3|7
1642678810000|2022-01-20 11:40:10|15182.9|15180.9|15182.9|15180.9|15183.1|15181.1|15182.2|15180.2|3
1642678820000|2022-01-20 11:40:20|15182.8|15180.8|15181.8|15179.8|15183.7|15181.7|15181.8|15179.8|21
1642678830000|2022-01-20 11:40:30|15181.9|15179.9|15181.8|15179.8|15182.7|15180.7|15181.6|15179.6|9
1642678840000|2022-01-20 11:40:40|15181.2|15179.2|15182.6|15180.6|15183.6|15181.6|15180.7|15178.7|21
1642678850000|2022-01-20 11:40:50|15182.4|15180.4|15181.4|15179.4|15182.4|15180.4|15181.1|15179.1|6
1642678860000|2022-01-20 11:41:00|15181.6|15179.6|15180.8|15178.8|15181.7|15179.7|15179.8|15177.8|9
1642678870000|2022-01-20 11:41:10|15180.7|15178.7|15181.8|15179.8|15181.9|15179.9|15180.7|15178.7|3
1642678880000|2022-01-20 11:41:20|15181.9|15179.9|15181.3|15179.3|15182.2|15180.2|15181.3|15179.3|2
1642678890000|2022-01-20 11:41:30|15181.4|15179.4|15182.3|15180.3|15182.3|15180.3|15181.3|15179.3|11
1642678900000|2022-01-20 11:41:40|15182.4|15180.4|15180.8|15178.8|15182.4|15180.4|15180.8|15178.8|5
1642678910000|2022-01-20 11:41:50|15180.9|15178.9|15179.8|15177.8|15181.1|15179.1|15179.8|15177.8|4
1642678920000|2022-01-20 11:42:00|15180.1|15178.1|15177.6|15175.6|15180.2|15178.2|15177.3|15175.3|32
1642678930000|2022-01-20 11:42:10|15177.4|15175.4|15178.3|15176.3|15178.6|15176.6|15177.2|15175.2|22
1642678940000|2022-01-20 11:42:20|15178.4|15176.4|15179.1|15177.1|15179.4|15177.4|15178.3|15176.3|8
1642678950000|2022-01-20 11:42:30|15178.9|15176.9|15180.4|15178.4|15180.4|15178.4|15178.8|15176.8|8
1642678960000|2022-01-20 11:42:40|15180.3|15178.3|15180.3|15178.3|15180.3|15178.3|15179.9|15177.9|1
1642678970000|2022-01-20 11:42:50|15180.4|15178.4|15179.3|15177.3|15180.4|15178.4|15179.3|15177.3|7
1642678980000|2022-01-20 11:43:00|15179.4|15177.4|15180.1|15178.1|15180.3|15178.3|15179.4|15177.4|6
1642678990000|2022-01-20 11:43:10|15179.9|15177.9|15180.6|15178.6|15181.3|15179.3|15179.6|15177.6|30
1642679000000|2022-01-20 11:43:20|15180.7|15178.7|15182.7|15180.7|15182.8|15180.8|15180.7|15178.7|8
1642679010000|2022-01-20 11:43:30|15182.4|15180.4|15181.2|15179.2|15182.4|15180.4|15181.1|15179.1|18
1642679020000|2022-01-20 11:43:40|15180.8|15178.8|15180.6|15178.6|15181.1|15179.1|15180.6|15178.6|4
1642679030000|2022-01-20 11:43:50|15180.7|15178.7|15180.6|15178.6|15181.7|15179.7|15180.4|15178.4|6
1642679040000|2022-01-20 11:44:00|15180.3|15178.3|15178.9|15176.9|15180.3|15178.3|15177.3|15175.3|32
1642679050000|2022-01-20 11:44:10|15179.1|15177.1|15178.1|15176.1|15179.4|15177.4|15177.4|15175.4|1
1642679060000|2022-01-20 11:44:20|15178.3|15176.3|15177.6|15175.6|15178.3|15176.3|15176.6|15174.6|24
1642679070000|2022-01-20 11:44:30|15177.4|15175.4|15176.9|15174.9|15178.1|15176.1|15176.6|15174.6|24
1642679080000|2022-01-20 11:44:40|15176.4|15174.4|15176.6|15174.6|15177.4|15175.4|15176.3|15174.3|14
1642679090000|2022-01-20 11:44:50|15176.8|15174.8|15175.2|15173.2|15176.8|15174.8|15174.9|15172.9|45
1642679100000|2022-01-20 11:45:00|15175.1|15173.1|15172.6|15170.6|15175.9|15173.9|15170.9|15168.9|108
1642679110000|2022-01-20 11:45:10|15172.4|15170.4|15172.1|15170.1|15173.3|15171.3|15171.4|15169.4|27
1642679120000|2022-01-20 11:45:20|15172.2|15170.2|15168.4|15166.4|15172.2|15170.2|15166.3|15164.3|111
1642679130000|2022-01-20 11:45:30|15168.6|15166.6|15168.6|15166.6|15169.9|15167.9|15168.6|15166.6|41
1642679140000|2022-01-20 11:45:40|15169.2|15167.2|15164.7|15162.7|15169.2|15167.2|15164.7|15162.7|57
1642679150000|2022-01-20 11:45:50|15164.8|15162.8|15166.8|15164.8|15168.6|15166.6|15164.8|15162.8|48
1642679160000|2022-01-20 11:46:00|15166.7|15164.7|15165.7|15163.7|15166.7|15164.7|15164.8|15162.8|31
1642679170000|2022-01-20 11:46:10|15165.2|15163.2|15164.1|15162.1|15165.3|15163.3|15163.1|15161.1|53
1642679180000|2022-01-20 11:46:20|15163.9|15161.9|15164.7|15162.7|15165.7|15163.7|15163.8|15161.8|24
1642679190000|2022-01-20 11:46:30|15164.6|15162.6|15165.1|15163.1|15166.6|15164.6|15163.2|15161.2|59
1642679200000|2022-01-20 11:46:40|15165.2|15163.2|15164.6|15162.6|15165.9|15163.9|15164.4|15162.4|21
1642679210000|2022-01-20 11:46:50|15164.4|15162.4|15164.4|15162.4|15166.3|15164.3|15164.1|15162.1|7
1642679220000|2022-01-20 11:47:00|15164.7|15162.7|15163.6|15161.6|15164.7|15162.7|15163.1|15161.1|15
1642679230000|2022-01-20 11:47:10|15163.7|15161.7|15161.7|15159.7|15163.7|15161.7|15161.6|15159.6|64
1642679240000|2022-01-20 11:47:20|15161.6|15159.6|15165.6|15163.6|15165.9|15163.9|15161.6|15159.6|51
1642679250000|2022-01-20 11:47:30|15165.8|15163.8|15169.1|15167.1|15169.1|15167.1|15165.8|15163.8|44
1642679260000|2022-01-20 11:47:40|15168.8|15166.8|15168.2|15166.2|15169.1|15167.1|15166.1|15164.1|47
1642679270000|2022-01-20 11:47:50|15167.9|15165.9|15167.3|15165.3|15167.9|15165.9|15166.8|15164.8|13
1642679280000|2022-01-20 11:48:00|15167.2|15165.2|15167.2|15165.2|15167.7|15165.7|15164.8|15162.8|43
1642679290000|2022-01-20 11:48:10|15166.9|15164.9|15169.3|15167.3|15170.6|15168.6|15166.8|15164.8|57
1642679300000|2022-01-20 11:48:20|15169.4|15167.4|15168.8|15166.8|15169.8|15167.8|15168.8|15166.8|9
1642679310000|2022-01-20 11:48:30|15168.9|15166.9|15170.3|15168.3|15171.4|15169.4|15168.8|15166.8|22
1642679320000|2022-01-20 11:48:40|15170.2|15168.2|15169.1|15167.1|15170.2|15168.2|15167.6|15165.6|12
1642679330000|2022-01-20 11:48:50|15168.9|15166.9|15169.1|15167.1|15169.9|15167.9|15167.9|15165.9|8
1642679340000|2022-01-20 11:49:00|15169.3|15167.3|15172.2|15170.2|15172.6|15170.6|15169.3|15167.3|32
1642679350000|2022-01-20 11:49:10|15172.3|15170.3|15173.4|15171.4|15173.4|15171.4|15171.3|15169.3|35
1642679360000|2022-01-20 11:49:20|15173.6|15171.6|15174.1|15172.1|15174.1|15172.1|15171.2|15169.2|47
1642679370000|2022-01-20 11:49:30|15173.9|15171.9|15173.4|15171.4|15174.3|15172.3|15172.4|15170.4|44
1642679380000|2022-01-20 11:49:40|15173.3|15171.3|15172.8|15170.8|15173.8|15171.8|15172.6|15170.6|18
1642679390000|2022-01-20 11:49:50|15172.9|15170.9|15174.1|15172.1|15174.3|15172.3|15172.3|15170.3|8
1642679400000|2022-01-20 11:50:00|15174.2|15172.2|15173.7|15171.7|15174.3|15172.3|15172.1|15170.1|13
1642679410000|2022-01-20 11:50:10|15173.8|15171.8|15176.6|15174.6|15176.6|15174.6|15173.4|15171.4|27
1642679420000|2022-01-20 11:50:20|15176.7|15174.7|15178.3|15176.3|15179.1|15177.1|15176.1|15174.1|40
1642679430000|2022-01-20 11:50:30|15178.2|15176.2|15177.4|15175.4|15178.2|15176.2|15176.8|15174.8|36
1642679440000|2022-01-20 11:50:40|15177.3|15175.3|15180.3|15178.3|15180.3|15178.3|15177.1|15175.1|14
1642679450000|2022-01-20 11:50:50|15180.2|15178.2|15179.2|15177.2|15180.2|15178.2|15178.8|15176.8|10
1642679460000|2022-01-20 11:51:00|15179.1|15177.1|15180.6|15178.6|15181.6|15179.6|15178.4|15176.4|44
1642679470000|2022-01-20 11:51:10|15180.8|15178.8|15181.3|15179.3|15181.3|15179.3|15179.8|15177.8|53
1642679480000|2022-01-20 11:51:20|15181.2|15179.2|15180.3|15178.3|15181.2|15179.2|15180.2|15178.2|1
1642679490000|2022-01-20 11:51:30|15180.2|15178.2|15182.4|15180.4|15183.3|15181.3|15179.9|15177.9|62
1642679500000|2022-01-20 11:51:40|15182.3|15180.3|15180.2|15178.2|15182.6|15180.6|15180.2|15178.2|14
1642679510000|2022-01-20 11:51:50|15180.7|15178.7|15180.8|15178.8|15181.1|15179.1|15179.2|15177.2|21
1642679520000|2022-01-20 11:52:00|15180.9|15178.9|15183.3|15181.3|15183.4|15181.4|15180.9|15178.9|13
1642679530000|2022-01-20 11:52:10|15183.8|15181.8|15182.9|15180.9|15185.1|15183.1|15182.7|15180.7|27
1642679540000|2022-01-20 11:52:20|15183.1|15181.1|15184.3|15182.3|15184.7|15182.7|15182.9|15180.9|15
1642679550000|2022-01-20 11:52:30|15183.9|15181.9|15181.4|15179.4|15183.9|15181.9|15181.2|15179.2|7
1642679560000|2022-01-20 11:52:40|15181.3|15179.3|15177.1|15175.1|15181.9|15179.9|15176.7|15174.7|37
1642679570000|2022-01-20 11:52:50|15177.2|15175.2|15177.3|15175.3|15177.7|15175.7|15176.6|15174.6|30
1642679580000|2022-01-20 11:53:00|15177.4|15175.4|15176.8|15174.8|15178.9|15176.9|15176.4|15174.4|16
1642679590000|2022-01-20 11:53:10|15176.9|15174.9|15176.6|15174.6|15177.4|15175.4|15175.9|15173.9|16
1642679600000|2022-01-20 11:53:20|15176.4|15174.4|15177.4|15175.4|15177.9|15175.9|15176.3|15174.3|6
1642679610000|2022-01-20 11:53:30|15177.6|15175.6|15175.8|15173.8|15177.8|15175.8|15175.6|15173.6|20
1642679620000|2022-01-20 11:53:40|15176.1|15174.1|15176.7|15174.7|15177.2|15175.2|15175.9|15173.9|5
1642679630000|2022-01-20 11:53:50|15176.8|15174.8|15176.2|15174.2|15177.3|15175.3|15176.2|15174.2|6
1642679640000|2022-01-20 11:54:00|15176.1|15174.1|15170.4|15168.4|15176.1|15174.1|15170.3|15168.3|61
1642679650000|2022-01-20 11:54:10|15170.3|15168.3|15171.3|15169.3|15171.7|15169.7|15169.7|15167.7|28
1642679660000|2022-01-20 11:54:20|15171.7|15169.7|15170.1|15168.1|15172.1|15170.1|15168.9|15166.9|17
1642679670000|2022-01-20 11:54:30|15169.9|15167.9|15170.4|15168.4|15170.4|15168.4|15169.8|15167.8|13
1642679680000|2022-01-20 11:54:40|15170.8|15168.8|15169.8|15167.8|15170.8|15168.8|15169.6|15167.6|24
1642679690000|2022-01-20 11:54:50|15169.9|15167.9|15172.8|15170.8|15173.1|15171.1|15169.4|15167.4|26
1642679700000|2022-01-20 11:55:00|15172.1|15170.1|15173.8|15171.8|15174.6|15172.6|15171.7|15169.7|32
1642679710000|2022-01-20 11:55:10|15173.9|15171.9|15176.3|15174.3|15176.3|15174.3|15173.9|15171.9|15
1642679720000|2022-01-20 11:55:20|15176.4|15174.4|15179.1|15177.1|15179.1|15177.1|15176.4|15174.4|39
1642679730000|2022-01-20 11:55:30|15179.3|15177.3|15179.3|15177.3|15179.7|15177.7|15178.2|15176.2|48
1642679740000|2022-01-20 11:55:40|15179.1|15177.1|15179.3|15177.3|15179.3|15177.3|15178.6|15176.6|15
1642679750000|2022-01-20 11:55:50|15179.2|15177.2|15179.1|15177.1|15179.2|15177.2|15177.9|15175.9|10
1642679760000|2022-01-20 11:56:00|15178.8|15176.8|15180.7|15178.7|15180.8|15178.8|15178.4|15176.4|35
1642679770000|2022-01-20 11:56:10|15180.9|15178.9|15180.3|15178.3|15181.1|15179.1|15180.2|15178.2|11
1642679780000|2022-01-20 11:56:20|15180.1|15178.1|15179.2|15177.2|15180.3|15178.3|15179.1|15177.1|21
1642679790000|2022-01-20 11:56:30|15179.1|15177.1|15179.2|15177.2|15179.3|15177.3|15178.1|15176.1|8
1642679800000|2022-01-20 11:56:40|15179.7|15177.7|15178.3|15176.3|15180.1|15178.1|15178.3|15176.3|14
1642679810000|2022-01-20 11:56:50|15178.4|15176.4|15176.8|15174.8|15178.9|15176.9|15176.8|15174.8|12
1642679820000|2022-01-20 11:57:00|15176.7|15174.7|15175.8|15173.8|15176.7|15174.7|15174.4|15172.4|33
1642679830000|2022-01-20 11:57:10|15175.9|15173.9|15176.8|15174.8|15177.7|15175.7|15175.9|15173.9|15
1642679840000|2022-01-20 11:57:20|15176.7|15174.7|15177.3|15175.3|15177.9|15175.9|15175.8|15173.8|32
1642679850000|2022-01-20 11:57:30|15177.2|15175.2|15179.9|15177.9|15181.3|15179.3|15177.2|15175.2|66
1642679860000|2022-01-20 11:57:40|15179.8|15177.8|15182.7|15180.7|15182.7|15180.7|15179.6|15177.6|31
1642679870000|2022-01-20 11:57:50|15182.6|15180.6|15184.4|15182.4|15185.1|15183.1|15181.3|15179.3|65
1642679880000|2022-01-20 11:58:00|15184.6|15182.6|15182.4|15180.4|15184.6|15182.6|15180.8|15178.8|119
1642679890000|2022-01-20 11:58:10|15182.6|15180.6|15181.1|15179.1|15182.6|15180.6|15180.6|15178.6|12
1642679900000|2022-01-20 11:58:20|15180.9|15178.9|15182.3|15180.3|15182.3|15180.3|15180.2|15178.2|8
1642679910000|2022-01-20 11:58:30|15182.2|15180.2|15181.2|15179.2|15182.8|15180.8|15180.8|15178.8|8
1642679920000|2022-01-20 11:58:40|15181.3|15179.3|15182.2|15180.2|15182.2|15180.2|15180.9|15178.9|12
1642679930000|2022-01-20 11:58:50|15182.1|15180.1|15182.3|15180.3|15182.3|15180.3|15181.8|15179.8|3
1642679940000|2022-01-20 11:59:00|15181.7|15179.7|15181.1|15179.1|15181.7|15179.7|15180.7|15178.7|6
1642679950000|2022-01-20 11:59:10|15180.9|15178.9|15179.9|15177.9|15181.1|15179.1|15179.9|15177.9|9
1642679960000|2022-01-20 11:59:20|15180.4|15178.4|15180.7|15178.7|15181.1|15179.1|15179.7|15177.7|11
1642679970000|2022-01-20 11:59:30|15180.8|15178.8|15180.8|15178.8|15181.9|15179.9|15180.6|15178.6|16
1642679980000|2022-01-20 11:59:40|15180.9|15178.9|15179.6|15177.6|15180.9|15178.9|15179.2|15177.2|5
1642679990000|2022-01-20 11:59:50|15179.4|15177.4|15179.4|15177.4|15181.1|15179.1|15179.3|15177.3|15
1642680000000|2022-01-20 12:00:00|15179.3|15177.3|15179.9|15177.9|15180.4|15178.4|15179.2|15177.2|33
1642680010000|2022-01-20 12:00:10|15180.1|15178.1|15176.4|15174.4|15180.1|15178.1|15176.3|15174.3|43
1642680020000|2022-01-20 12:00:20|15176.1|15174.1|15176.1|15174.1|15177.6|15175.6|15175.9|15173.9|15
1642680030000|2022-01-20 12:00:30|15175.8|15173.8|15173.3|15171.3|15175.8|15173.8|15173.3|15171.3|27
1642680040000|2022-01-20 12:00:40|15173.1|15171.1|15172.1|15170.1|15173.1|15171.1|15172.1|15170.1|35
1642680050000|2022-01-20 12:00:50|15172.2|15170.2|15173.3|15171.3|15173.8|15171.8|15172.2|15170.2|34
1642680060000|2022-01-20 12:01:00|15173.4|15171.4|15169.9|15167.9|15175.1|15173.1|15169.8|15167.8|54
1642680070000|2022-01-20 12:01:10|15169.8|15167.8|15165.4|15163.4|15170.8|15168.8|15165.1|15163.1|68
1642680080000|2022-01-20 12:01:20|15165.3|15163.3|15170.2|15168.2|15170.3|15168.3|15164.7|15162.7|63
1642680090000|2022-01-20 12:01:30|15170.6|15168.6|15173.8|15171.8|15174.1|15172.1|15170.4|15168.4|65
1642680100000|2022-01-20 12:01:40|15173.6|15171.6|15176.9|15174.9|15177.1|15175.1|15173.6|15171.6|70
1642680110000|2022-01-20 12:01:50|15176.7|15174.7|15178.1|15176.1|15178.3|15176.3|15175.6|15173.6|39
1642680120000|2022-01-20 12:02:00|15178.2|15176.2|15180.1|15178.1|15180.1|15178.1|15177.8|15175.8|21
1642680130000|2022-01-20 12:02:10|15179.4|15177.4|15178.6|15176.6|15179.4|15177.4|15178.1|15176.1|20
1642680140000|2022-01-20 12:02:20|15178.3|15176.3|15177.9|15175.9|15178.8|15176.8|15176.3|15174.3|25
1642680150000|2022-01-20 12:02:30|15178.2|15176.2|15177.3|15175.3|15178.2|15176.2|15176.9|15174.9|2
1642680160000|2022-01-20 12:02:40|15177.4|15175.4|15179.6|15177.6|15180.6|15178.6|15177.4|15175.4|41
1642680170000|2022-01-20 12:02:50|15179.4|15177.4|15182.8|15180.8|15182.8|15180.8|15179.4|15177.4|36
1642680180000|2022-01-20 12:03:00|15182.9|15180.9|15183.9|15181.9|15183.9|15181.9|15179.8|15177.8|82
1642680190000|2022-01-20 12:03:10|15184.1|15182.1|15176.6|15174.6|15184.3|15182.3|15176.6|15174.6|45
1642680200000|2022-01-20 12:03:20|15176.7|15174.7|15178.1|15176.1|15178.1|15176.1|15176.1|15174.1|19
1642680210000|2022-01-20 12:03:30|15177.8|15175.8|15176.6|15174.6|15178.8|15176.8|15173.7|15171.7|242
1642680220000|2022-01-20 12:03:40|15176.7|15174.7|15179.2|15177.2|15179.6|15177.6|15175.4|15173.4|40
1642680230000|2022-01-20 12:03:50|15179.3|15177.3|15177.6|15175.6|15179.4|15177.4|15176.6|15174.6|24
1642680240000|2022-01-20 12:04:00|15177.4|15175.4|15174.6|15172.6|15179.1|15177.1|15174.6|15172.6|20
1642680250000|2022-01-20 12:04:10|15174.8|15172.8|15176.2|15174.2|15177.8|15175.8|15174.8|15172.8|45
1642680260000|2022-01-20 12:04:20|15176.4|15174.4|15177.4|15175.4|15177.4|15175.4|15175.9|15173.9|13
1642680270000|2022-01-20 12:04:30|15177.6|15175.6|15178.1|15176.1|15180.7|15178.7|15177.2|15175.2|54
1642680280000|2022-01-20 12:04:40|15178.2|15176.2|15179.8|15177.8|15179.8|15177.8|15176.7|15174.7|7
1642680290000|2022-01-20 12:04:50|15179.9|15177.9|15179.4|15177.4|15180.1|15178.1|15179.2|15177.2|22
1642680300000|2022-01-20 12:05:00|15179.6|15177.6|15178.2|15176.2|15179.8|15177.8|15177.7|15175.7|28
1642680310000|2022-01-20 12:05:10|15178.3|15176.3|15176.7|15174.7|15178.8|15176.8|15176.4|15174.4|26
1642680320000|2022-01-20 12:05:20|15176.4|15174.4|15175.3|15173.3|15176.8|15174.8|15175.2|15173.2|10
1642680330000|2022-01-20 12:05:30|15175.2|15173.2|15177.8|15175.8|15177.9|15175.9|15175.1|15173.1|10
1642680340000|2022-01-20 12:05:40|15177.7|15175.7|15175.8|15173.8|15177.9|15175.9|15175.7|15173.7|12
1642680350000|2022-01-20 12:05:50|15175.7|15173.7|15178.3|15176.3|15179.3|15177.3|15175.1|15173.1|19
1642680360000|2022-01-20 12:06:00|15178.4|15176.4|15177.1|15175.1|15178.7|15176.7|15176.3|15174.3|15
1642680370000|2022-01-20 12:06:10|15176.9|15174.9|15176.2|15174.2|15176.9|15174.9|15174.9|15172.9|13
1642680380000|2022-01-20 12:06:20|15177.1|15175.1|15176.7|15174.7|15177.4|15175.4|15176.4|15174.4|15
1642680390000|2022-01-20 12:06:30|15177.2|15175.2|15179.1|15177.1|15179.2|15177.2|15177.2|15175.2|21
1642680400000|2022-01-20 12:06:40|15178.9|15176.9|15176.3|15174.3|15178.9|15176.9|15176.2|15174.2|12
1642680410000|2022-01-20 12:06:50|15175.6|15173.6|15176.7|15174.7|15177.3|15175.3|15175.6|15173.6|21
1642680420000|2022-01-20 12:07:00|15176.8|15174.8|15174.4|15172.4|15177.2|15175.2|15174.4|15172.4|10
1642680430000|2022-01-20 12:07:10|15174.3|15172.3|15171.8|15169.8|15174.3|15172.3|15171.8|15169.8|27
1642680440000|2022-01-20 12:07:20|15171.9|15169.9|15171.1|15169.1|15172.1|15170.1|15170.8|15168.8|36
1642680450000|2022-01-20 12:07:30|15170.9|15168.9|15171.2|15169.2|15172.8|15170.8|15170.7|15168.7|25
1642680460000|2022-01-20 12:07:40|15171.3|15169.3|15171.6|15169.6|15172.2|15170.2|15171.3|15169.3|20
1642680470000|2022-01-20 12:07:50|15171.8|15169.8|15170.6|15168.6|15171.9|15169.9|15170.4|15168.4|15
1642680480000|2022-01-20 12:08:00|15170.4|15168.4|15169.4|15167.4|15171.3|15169.3|15169.4|15167.4|48
1642680490000|2022-01-20 12:08:10|15169.6|15167.6|15168.8|15166.8|15169.7|15167.7|15168.7|15166.7|19
1642680500000|2022-01-20 12:08:20|15169.1|15167.1|15169.3|15167.3|15171.2|15169.2|15168.9|15166.9|9
1642680510000|2022-01-20 12:08:30|15169.4|15167.4|15170.1|15168.1|15170.6|15168.6|15169.4|15167.4|4
1642680520000|2022-01-20 12:08:40|15170.2|15168.2|15169.2|15167.2|15170.4|15168.4|15168.2|15166.2|9
1642680530000|2022-01-20 12:08:50|15169.1|15167.1|15167.6|15165.6|15169.9|15167.9|15166.7|15164.7|45
1642680540000|2022-01-20 12:09:00|15167.4|15165.4|15167.7|15165.7|15167.8|15165.8|15166.8|15164.8|26
1642680550000|2022-01-20 12:09:10|15168.3|15166.3|15167.3|15165.3|15170.2|15168.2|15166.3|15164.3|54
1642680560000|2022-01-20 12:09:20|15167.1|15165.1|15166.7|15164.7|15167.6|15165.6|15166.7|15164.7|20
1642680570000|2022-01-20 12:09:30|15166.8|15164.8|15172.2|15170.2|15172.2|15170.2|15166.8|15164.8|51
1642680580000|2022-01-20 12:09:40|15172.1|15170.1|15175.9|15173.9|15175.9|15173.9|15171.6|15169.6|52
1642680590000|2022-01-20 12:09:50|15176.7|15174.7|15177.1|15175.1|15177.7|15175.7|15176.6|15174.6|42
1642680600000|2022-01-20 12:10:00|15177.2|15175.2|15178.1|15176.1|15178.3|15176.3|15176.1|15174.1|46
1642680610000|2022-01-20 12:10:10|15177.9|15175.9|15178.2|15176.2|15179.6|15177.6|15177.7|15175.7|30
1642680620000|2022-01-20 12:10:20|15177.6|15175.6|15178.6|15176.6|15178.8|15176.8|15176.7|15174.7|19
1642680630000|2022-01-20 12:10:30|15178.4|15176.4|15181.9|15179.9|15182.3|15180.3|15178.3|15176.3|65
1642680640000|2022-01-20 12:10:40|15182.1|15180.1|15177.9|15175.9|15182.1|15180.1|15177.8|15175.8|27
1642680650000|2022-01-20 12:10:50|15178.1|15176.1|15178.6|15176.6|15178.6|15176.6|15177.9|15175.9|21
1642680660000|2022-01-20 12:11:00|15178.9|15176.9|15178.7|15176.7|15179.2|15177.2|15177.8|15175.8|31
1642680670000|2022-01-20 12:11:10|15178.9|15176.9|15177.1|15175.1|15178.9|15176.9|15177.1|15175.1|17
1642680680000|2022-01-20 12:11:20|15176.9|15174.9|15180.4|15178.4|15180.4|15178.4|15176.9|15174.9|24
1642680690000|2022-01-20 12:11:30|15180.6|15178.6|15176.8|15174.8|15181.3|15179.3|15176.8|15174.8|46
1642680700000|2022-01-20 12:11:40|15176.7|15174.7|15177.8|15175.8|15177.9|15175.9|15175.2|15173.2|35
1642680710000|2022-01-20 12:11:50|15177.6|15175.6|15178.3|15176.3|15178.3|15176.3|15177.2|15175.2|17
1642680720000|2022-01-20 12:12:00|15178.6|15176.6|15181.4|15179.4|15181.4|15179.4|15178.2|15176.2|57
1642680730000|2022-01-20 12:12:10|15181.8|15179.8|15181.6|15179.6|15182.7|15180.7|15180.8|15178.8|51
1642680740000|2022-01-20 12:12:20|15181.7|15179.7|15181.1|15179.1|15182.3|15180.3|15180.8|15178.8|70
1642680750000|2022-01-20 12:12:30|15180.8|15178.8|15182.8|15180.8|15183.2|15181.2|15180.7|15178.7|39
1642680760000|2022-01-20 12:12:40|15182.9|15180.9|15178.3|15176.3|15182.9|15180.9|15178.3|15176.3|45
1642680770000|2022-01-20 12:12:50|15178.4|15176.4|15179.8|15177.8|15179.9|15177.9|15177.9|15175.9|16
1642680780000|2022-01-20 12:13:00|15180.3|15178.3|15183.8|15181.8|15184.4|15182.4|15180.3|15178.3|68
1642680790000|2022-01-20 12:13:10|15183.7|15181.7|15183.3|15181.3|15185.6|15183.6|15182.3|15180.3|73
1642680800000|2022-01-20 12:13:20|15183.1|15181.1|15183.4|15181.4|15183.9|15181.9|15182.2|15180.2|20
1642680810000|2022-01-20 12:13:30|15183.6|15181.6|15184.6|15182.6|15185.6|15183.6|15183.4|15181.4|26
1642680820000|2022-01-20 12:13:40|15184.7|15182.7|15186.1|15184.1|15186.9|15184.9|15184.7|15182.7|76
1642680830000|2022-01-20 12:13:50|15186.4|15184.4|15186.9|15184.9|15188.6|15186.6|15186.3|15184.3|85
1642680840000|2022-01-20 12:14:00|15186.8|15184.8|15187.3|15185.3|15187.4|15185.4|15184.8|15182.8|32
1642680850000|2022-01-20 12:14:10|15187.2|15185.2|15183.7|15181.7|15187.2|15185.2|15183.7|15181.7|20
1642680860000|2022-01-20 12:14:20|15183.9|15181.9|15182.1|15180.1|15184.1|15182.1|15181.3|15179.3|33
1642680870000|2022-01-20 12:14:30|15182.2|15180.2|15181.6|15179.6|15183.4|15181.4|15181.6|15179.6|27
1642680880000|2022-01-20 12:14:40|15181.4|15179.4|15180.2|15178.2|15181.8|15179.8|15179.9|15177.9|20
1642680890000|2022-01-20 12:14:50|15180.3|15178.3|15182.4|15180.4|15183.1|15181.1|15180.3|15178.3|24
1642680900000|2022-01-20 12:15:00|15182.6|15180.6|15180.8|15178.8|15184.1|15182.1|15180.6|15178.6|24
1642680910000|2022-01-20 12:15:10|15180.7|15178.7|15179.8|15177.8|15181.3|15179.3|15179.6|15177.6|21
1642680920000|2022-01-20 12:15:20|15179.6|15177.6|15178.9|15176.9|15179.6|15177.6|15177.3|15175.3|44
1642680930000|2022-01-20 12:15:30|15179.1|15177.1|15179.8|15177.8|15179.8|15177.8|15177.7|15175.7|18
1642680940000|2022-01-20 12:15:40|15180.1|15178.1|15179.6|15177.6|15180.1|15178.1|15179.3|15177.3|6
1642680950000|2022-01-20 12:15:50|15179.4|15177.4|15179.3|15177.3|15179.6|15177.6|15178.1|15176.1|25
1642680960000|2022-01-20 12:16:00|15179.2|15177.2|15178.1|15176.1|15179.2|15177.2|15177.3|15175.3|27
1642680970000|2022-01-20 12:16:10|15178.8|15176.8|15181.2|15179.2|15181.3|15179.3|15178.8|15176.8|39
1642680980000|2022-01-20 12:16:20|15181.1|15179.1|15180.7|15178.7|15181.7|15179.7|15180.3|15178.3|51
1642680990000|2022-01-20 12:16:30|15180.8|15178.8|15181.3|15179.3|15181.9|15179.9|15180.7|15178.7|10
1642681000000|2022-01-20 12:16:40|15181.4|15179.4|15177.8|15175.8|15181.6|15179.6|15177.6|15175.6|36
1642681010000|2022-01-20 12:16:50|15177.9|15175.9|15176.6|15174.6|15178.4|15176.4|15176.4|15174.4|18
1642681020000|2022-01-20 12:17:00|15176.7|15174.7|15176.2|15174.2|15177.3|15175.3|15175.6|15173.6|18
1642681030000|2022-01-20 12:17:10|15176.1|15174.1|15175.4|15173.4|15176.4|15174.4|15175.4|15173.4|10
1642681040000|2022-01-20 12:17:20|15175.8|15173.8|15175.8|15173.8|15175.9|15173.9|15175.6|15173.6|5
1642681050000|2022-01-20 12:17:30|15175.9|15173.9|15175.6|15173.6|15176.6|15174.6|15175.2|15173.2|6
1642681060000|2022-01-20 12:17:40|15175.4|15173.4|15176.8|15174.8|15176.9|15174.9|15174.9|15172.9|11
1642681070000|2022-01-20 12:17:50|15176.7|15174.7|15176.1|15174.1|15176.8|15174.8|15175.1|15173.1|8
1642681080000|2022-01-20 12:18:00|15176.2|15174.2|15177.3|15175.3|15177.4|15175.4|15175.2|15173.2|25
1642681090000|2022-01-20 12:18:10|15177.4|15175.4|15176.2|15174.2|15177.7|15175.7|15176.2|15174.2|17
1642681100000|2022-01-20 12:18:20|15176.1|15174.1|15176.1|15174.1|15177.3|15175.3|15175.8|15173.8|13
1642681110000|2022-01-20 12:18:30|15176.2|15174.2|15176.9|15174.9|15177.6|15175.6|15175.8|15173.8|8
1642681120000|2022-01-20 12:18:40|15177.1|15175.1|15173.7|15171.7|15177.1|15175.1|15173.7|15171.7|26
1642681130000|2022-01-20 12:18:50|15173.4|15171.4|15172.2|15170.2|15173.8|15171.8|15171.7|15169.7|36
1642681140000|2022-01-20 12:19:00|15172.1|15170.1|15171.6|15169.6|15172.8|15170.8|15170.9|15168.9|31
1642681150000|2022-01-20 12:19:10|15171.4|15169.4|15172.3|15170.3|15173.2|15171.2|15170.9|15168.9|28
1642681160000|2022-01-20 12:19:20|15172.7|15170.7|15171.3|15169.3|15173.1|15171.1|15171.3|15169.3|13
1642681170000|2022-01-20 12:19:30|15171.2|15169.2|15172.1|15170.1|15172.1|15170.1|15170.7|15168.7|6
1642681180000|2022-01-20 12:19:40|15172.2|15170.2|15172.6|15170.6|15172.9|15170.9|15172.2|15170.2|5
1642681190000|2022-01-20 12:19:50|15172.4|15170.4|15172.4|15170.4|15173.1|15171.1|15172.3|15170.3|7
1642681200000|2022-01-20 12:20:00|15172.3|15170.3|15172.1|15170.1|15172.3|15170.3|15171.8|15169.8|6
1642681210000|2022-01-20 12:20:10|15171.9|15169.9|15171.4|15169.4|15172.9|15170.9|15170.9|15168.9|20
1642681220000|2022-01-20 12:20:20|15171.3|15169.3|15170.4|15168.4|15171.7|15169.7|15169.7|15167.7|30
1642681230000|2022-01-20 12:20:30|15170.3|15168.3|15174.2|15172.2|15174.2|15172.2|15170.2|15168.2|29
1642681240000|2022-01-20 12:20:40|15174.1|15172.1|15174.4|15172.4|15174.4|15172.4|15172.1|15170.1|42
1642681250000|2022-01-20 12:20:50|15174.3|15172.3|15180.3|15178.3|15180.3|15178.3|15174.3|15172.3|103
1642681260000|2022-01-20 12:21:00|15180.1|15178.1|15181.3|15179.3|15182.3|15180.3|15179.1|15177.1|105
1642681270000|2022-01-20 12:21:10|15181.1|15179.1|15181.3|15179.3|15181.8|15179.8|15181.1|15179.1|23
1642681280000|2022-01-20 12:21:20|15181.4|15179.4|15181.6|15179.6|15183.2|15181.2|15181.4|15179.4|34
1642681290000|2022-01-20 12:21:30|15181.7|15179.7|15182.9|15180.9|15182.9|15180.9|15181.6|15179.6|14
1642681300000|2022-01-20 12:21:40|15182.8|15180.8|15182.6|15180.6|15182.8|15180.8|15181.2|15179.2|21
1642681310000|2022-01-20 12:21:50|15182.4|15180.4|15182.1|15180.1|15182.6|15180.6|15181.8|15179.8|9
1642681320000|2022-01-20 12:22:00|15181.9|15179.9|15178.7|15176.7|15181.9|15179.9|15178.6|15176.6|25
1642681330000|2022-01-20 12:22:10|15178.4|15176.4|15176.2|15174.2|15178.4|15176.4|15176.2|15174.2|12
1642681340000|2022-01-20 12:22:20|15176.7|15174.7|15176.2|15174.2|15176.7|15174.7|15175.8|15173.8|15
1642681350000|2022-01-20 12:22:30|15176.3|15174.3|15176.2|15174.2|15177.6|15175.6|15175.7|15173.7|29
1642681360000|2022-01-20 12:22:40|15175.2|15173.2|15175.2|15173.2|15175.3|15173.3|15174.3|15172.3|20
1642681370000|2022-01-20 12:22:50|15174.8|15172.8|15174.1|15172.1|15175.4|15173.4|15173.4|15171.4|27
1642681380000|2022-01-20 12:23:00|15174.2|15172.2|15170.7|15168.7|15174.3|15172.3|15170.3|15168.3|48
1642681390000|2022-01-20 12:23:10|15170.8|15168.8|15167.4|15165.4|15170.8|15168.8|15167.4|15165.4|39
1642681400000|2022-01-20 12:23:20|15167.6|15165.6|15169.8|15167.8|15170.2|15168.2|15166.3|15164.3|74
1642681410000|2022-01-20 12:23:30|15169.7|15167.7|15169.2|15167.2|15171.3|15169.3|15168.1|15166.1|60
1642681420000|2022-01-20 12:23:40|15168.4|15166.4|15167.6|15165.6|15168.7|15166.7|15166.6|15164.6|30
1642681430000|2022-01-20 12:23:50|15167.7|15165.7|15168.3|15166.3|15169.9|15167.9|15167.4|15165.4|24
1642681440000|2022-01-20 12:24:00|15169.3|15167.3|15167.1|15165.1|15169.9|15167.9|15166.9|15164.9|32
1642681450000|2022-01-20 12:24:10|15166.9|15164.9|15168.7|15166.7|15169.3|15167.3|15166.9|15164.9|12
1642681460000|2022-01-20 12:24:20|15168.6|15166.6|15167.4|15165.4|15168.7|15166.7|15166.8|15164.8|19
1642681470000|2022-01-20 12:24:30|15167.6|15165.6|15165.3|15163.3|15167.9|15165.9|15165.1|15163.1|72
1642681480000|2022-01-20 12:24:40|15165.4|15163.4|15163.2|15161.2|15165.4|15163.4|15162.8|15160.8|68
1642681490000|2022-01-20 12:24:50|15162.9|15160.9|15163.9|15161.9|15164.1|15162.1|15162.7|15160.7|42
1642681500000|2022-01-20 12:25:00|15164.3|15162.3|15160.1|15158.1|15164.3|15162.3|15159.6|15157.6|123
1642681510000|2022-01-20 12:25:10|15159.9|15157.9|15157.2|15155.2|15160.6|15158.6|15157.2|15155.2|75
1642681520000|2022-01-20 12:25:20|15157.1|15155.1|15155.3|15153.3|15158.3|15156.3|15154.6|15152.6|68
1642681530000|2022-01-20 12:25:30|15155.6|15153.6|15158.9|15156.9|15160.9|15158.9|15155.6|15153.6|88
1642681540000|2022-01-20 12:25:40|15158.7|15156.7|15159.3|15157.3|15159.8|15157.8|15156.8|15154.8|49
1642681550000|2022-01-20 12:25:50|15159.2|15157.2|15157.3|15155.3|15159.4|15157.4|15157.3|15155.3|30
1642681560000|2022-01-20 12:26:00|15157.6|15155.6|15156.2|15154.2|15158.2|15156.2|15155.6|15153.6|85
1642681570000|2022-01-20 12:26:10|15156.4|15154.4|15155.1|15153.1|15156.8|15154.8|15155.1|15153.1|48
1642681580000|2022-01-20 12:26:20|15155.3|15153.3|15158.1|15156.1|15158.4|15156.4|15154.9|15152.9|49
1642681590000|2022-01-20 12:26:30|15157.9|15155.9|15158.7|15156.7|15160.1|15158.1|15157.4|15155.4|51
1642681600000|2022-01-20 12:26:40|15158.8|15156.8|15160.1|15158.1|15160.1|15158.1|15158.8|15156.8|17
1642681610000|2022-01-20 12:26:50|15160.2|15158.2|15160.9|15158.9|15161.2|15159.2|15159.7|15157.7|23
1642681620000|2022-01-20 12:27:00|15161.2|15159.2|15161.2|15159.2|15161.3|15159.3|15160.4|15158.4|14
1642681630000|2022-01-20 12:27:10|15161.1|15159.1|15163.7|15161.7|15163.7|15161.7|15161.1|15159.1|53
1642681640000|2022-01-20 12:27:20|15163.3|15161.3|15163.7|15161.7|15163.7|15161.7|15161.6|15159.6|36
1642681650000|2022-01-20 12:27:30|15163.1|15161.1|15162.7|15160.7|15163.4|15161.4|15162.4|15160.4|8
1642681660000|2022-01-20 12:27:40|15162.6|15160.6|15159.9|15157.9|15162.7|15160.7|15159.6|15157.6|9
1642681670000|2022-01-20 12:27:50|15160.3|15158.3|15160.4|15158.4|15161.2|15159.2|15159.9|15157.9|22
1642681680000|2022-01-20 12:28:00|15160.3|15158.3|15159.2|15157.2|15160.3|15158.3|15158.4|15156.4|18
1642681690000|2022-01-20 12:28:10|15159.1|15157.1|15161.4|15159.4|15161.4|15159.4|15159.1|15157.1|10
1642681700000|2022-01-20 12:28:20|15161.7|15159.7|15159.2|15157.2|15161.9|15159.9|15159.2|15157.2|17
1642681710000|2022-01-20 12:28:30|15159.3|15157.3|15160.2|15158.2|15160.4|15158.4|15159.3|15157.3|8
1642681720000|2022-01-20 12:28:40|15159.7|15157.7|15159.7|15157.7|15159.8|15157.8|15159.1|15157.1|15
1642681730000|2022-01-20 12:28:50|15159.3|15157.3|15160.7|15158.7|15160.7|15158.7|15158.9|15156.9|9
1642681740000|2022-01-20 12:29:00|15160.6|15158.6|15160.8|15158.8|15160.8|15158.8|15159.9|15157.9|6
1642681750000|2022-01-20 12:29:10|15161.6|15159.6|15164.1|15162.1|15164.4|15162.4|15161.6|15159.6|40
1642681760000|2022-01-20 12:29:20|15163.9|15161.9|15163.4|15161.4|15164.6|15162.6|15163.3|15161.3|11
1642681770000|2022-01-20 12:29:30|15163.3|15161.3|15160.8|15158.8|15163.6|15161.6|15160.4|15158.4|13
1642681780000|2022-01-20 12:29:40|15160.7|15158.7|15162.4|15160.4|15162.8|15160.8|15160.7|15158.7|23
1642681790000|2022-01-20 12:29:50|15162.8|15160.8|15162.6|15160.6|15162.8|15160.8|15162.2|15160.2|7
1642681800000|2022-01-20 12:30:00|15162.7|15160.7|15165.4|15163.4|15165.4|15163.4|15162.4|15160.4|40
1642681810000|2022-01-20 12:30:10|15165.6|15163.6|15167.6|15165.6|15167.8|15165.8|15165.6|15163.6|48
1642681820000|2022-01-20 12:30:20|15167.7|15165.7|15165.7|15163.7|15167.7|15165.7|15165.7|15163.7|12
1642681830000|2022-01-20 12:30:30|15165.8|15163.8|15166.1|15164.1|15166.2|15164.2|15165.4|15163.4|10
1642681840000|2022-01-20 12:30:40|15166.2|15164.2|15164.9|15162.9|15166.2|15164.2|15164.7|15162.7|13
1642681850000|2022-01-20 12:30:50|15164.8|15162.8|15165.1|15163.1|15165.3|15163.3|15164.7|15162.7|28
1642681860000|2022-01-20 12:31:00|15164.8|15162.8|15164.4|15162.4|15165.1|15163.1|15164.4|15162.4|4
1642681870000|2022-01-20 12:31:10|15164.2|15162.2|15160.8|15158.8|15164.2|15162.2|15160.7|15158.7|21
1642681880000|2022-01-20 12:31:20|15160.7|15158.7|15165.3|15163.3|15165.3|15163.3|15160.7|15158.7|20
1642681890000|2022-01-20 12:31:30|15165.2|15163.2|15162.3|15160.3|15165.2|15163.2|15161.9|15159.9|18
1642681900000|2022-01-20 12:31:40|15162.4|15160.4|15162.6|15160.6|15164.3|15162.3|15161.2|15159.2|18
1642681910000|2022-01-20 12:31:50|15162.7|15160.7|15161.4|15159.4|15162.9|15160.9|15161.4|15159.4|5
1642681920000|2022-01-20 12:32:00|15161.6|15159.6|15163.2|15161.2|15163.4|15161.4|15161.6|15159.6|5
1642681930000|2022-01-20 12:32:10|15163.9|15161.9|15162.4|15160.4|15164.2|15162.2|15161.4|15159.4|10
1642681940000|2022-01-20 12:32:20|15162.6|15160.6|15163.8|15161.8|15164.7|15162.7|15162.3|15160.3|7
1642681950000|2022-01-20 12:32:30|15163.9|15161.9|15162.7|15160.7|15164.2|15162.2|15161.9|15159.9|6
1642681960000|2022-01-20 12:32:40|15162.8|15160.8|15161.9|15159.9|15163.4|15161.4|15161.8|15159.8|8
1642681970000|2022-01-20 12:32:50|15161.8|15159.8|15159.8|15157.8|15162.2|15160.2|15159.8|15157.8|17
1642681980000|2022-01-20 12:33:00|15160.2|15158.2|15162.3|15160.3|15163.8|15161.8|15159.8|15157.8|20
1642681990000|2022-01-20 12:33:10|15162.4|15160.4|15157.9|15155.9|15162.4|15160.4|15156.9|15154.9|45
1642682000000|2022-01-20 12:33:20|15157.7|15155.7|15153.6|15151.6|15157.7|15155.7|15152.7|15150.7|82
1642682010000|2022-01-20 12:33:30|15153.7|15151.7|15153.3|15151.3|15154.1|15152.1|15152.4|15150.4|47
1642682020000|2022-01-20 12:33:40|15153.4|15151.4|15154.7|15152.7|15155.1|15153.1|15153.2|15151.2|26
1642682030000|2022-01-20 12:33:50|15154.4|15152.4|15153.6|15151.6|15156.3|15154.3|15152.6|15150.6|56
1642682040000|2022-01-20 12:34:00|15153.7|15151.7|15154.7|15152.7|15154.9|15152.9|15152.2|15150.2|39
1642682050000|2022-01-20 12:34:10|15154.8|15152.8|15153.8|15151.8|15155.3|15153.3|15153.8|15151.8|16
1642682060000|2022-01-20 12:34:20|15153.7|15151.7|15149.2|15147.2|15154.1|15152.1|15149.2|15147.2|82
1642682070000|2022-01-20 12:34:30|15149.3|15147.3|15148.2|15146.2|15149.6|15147.6|15147.9|15145.9|37
1642682080000|2022-01-20 12:34:40|15148.3|15146.3|15149.2|15147.2|15149.8|15147.8|15148.3|15146.3|38
1642682090000|2022-01-20 12:34:50|15149.3|15147.3|15148.1|15146.1|15150.6|15148.6|15147.4|15145.4|37
1642682100000|2022-01-20 12:35:00|15147.8|15145.8|15148.7|15146.7|15148.7|15146.7|15147.3|15145.3|39
1642682110000|2022-01-20 12:35:10|15148.6|15146.6|15145.3|15143.3|15148.7|15146.7|15144.6|15142.6|130
1642682120000|2022-01-20 12:35:20|15145.4|15143.4|15144.6|15142.6|15145.8|15143.8|15144.3|15142.3|41
1642682130000|2022-01-20 12:35:30|15144.7|15142.7|15146.4|15144.4|15146.8|15144.8|15144.6|15142.6|88
1642682140000|2022-01-20 12:35:40|15146.2|15144.2|15147.8|15145.8|15147.9|15145.9|15144.9|15142.9|34
1642682150000|2022-01-20 12:35:50|15149.1|15147.1|15147.8|15145.8|15150.4|15148.4|15147.1|15145.1|61
1642682160000|2022-01-20 12:36:00|15147.9|15145.9|15148.6|15146.6|15148.8|15146.8|15147.3|15145.3|15
1642682170000|2022-01-20 12:36:10|15148.4|15146.4|15148.6|15146.6|15148.8|15146.8|15146.2|15144.2|33
1642682180000|2022-01-20 12:36:20|15148.4|15146.4|15147.7|15145.7|15149.8|15147.8|15147.4|15145.4|18
1642682190000|2022-01-20 12:36:30|15147.8|15145.8|15150.1|15148.1|15150.7|15148.7|15147.8|15145.8|13
1642682200000|2022-01-20 12:36:40|15150.3|15148.3|15148.1|15146.1|15150.3|15148.3|15147.9|15145.9|7
1642682210000|2022-01-20 12:36:50|15148.6|15146.6|15146.8|15144.8|15149.2|15147.2|15146.7|15144.7|18
1642682220000|2022-01-20 12:37:00|15147.4|15145.4|15148.2|15146.2|15149.8|15147.8|15147.4|15145.4|38
1642682230000|2022-01-20 12:37:10|15148.3|15146.3|15149.8|15147.8|15150.2|15148.2|15148.1|15146.1|26
1642682240000|2022-01-20 12:37:20|15149.7|15147.7|15148.6|15146.6|15149.9|15147.9|15148.6|15146.6|31
1642682250000|2022-01-20 12:37:30|15148.7|15146.7|15152.4|15150.4|15152.4|15150.4|15148.7|15146.7|28
1642682260000|2022-01-20 12:37:40|15152.2|15150.2|15153.2|15151.2|15153.2|15151.2|15151.4|15149.4|16
1642682270000|2022-01-20 12:37:50|15153.1|15151.1|15150.2|15148.2|15153.4|15151.4|15150.2|15148.2|27
1642682280000|2022-01-20 12:38:00|15150.3|15148.3|15153.6|15151.6|15153.6|15151.6|15150.2|15148.2|30
1642682290000|2022-01-20 12:38:10|15153.7|15151.7|15154.7|15152.7|15154.7|15152.7|15153.1|15151.1|44
1642682300000|2022-01-20 12:38:20|15154.8|15152.8|15155.3|15153.3|15155.9|15153.9|15154.6|15152.6|21
1642682310000|2022-01-20 12:38:30|15154.6|15152.6|15155.2|15153.2|15155.2|15153.2|15154.1|15152.1|19
1642682320000|2022-01-20 12:38:40|15155.1|15153.1|15150.8|15148.8|15155.2|15153.2|15150.4|15148.4|17
1642682330000|2022-01-20 12:38:50|15150.7|15148.7|15150.4|15148.4|15151.6|15149.6|15150.1|15148.1|13
1642682340000|2022-01-20 12:39:00|15150.8|15148.8|15147.6|15145.6|15151.1|15149.1|15147.2|15145.2|39
1642682350000|2022-01-20 12:39:10|15147.7|15145.7|15150.3|15148.3|15150.6|15148.6|15147.6|15145.6|23
1642682360000|2022-01-20 12:39:20|15151.2|15149.2|15149.4|15147.4|15151.4|15149.4|15149.4|15147.4|23
1642682370000|2022-01-20 12:39:30|15149.7|15147.7|15151.3|15149.3|15151.6|15149.6|15149.7|15147.7|12
1642682380000|2022-01-20 12:39:40|15150.6|15148.6|15151.6|15149.6|15151.7|15149.7|15148.3|15146.3|43
1642682390000|2022-01-20 12:39:50|15151.4|15149.4|15148.1|15146.1|15151.6|15149.6|15147.2|15145.2|52
1642682400000|2022-01-20 12:40:00|15148.4|15146.4|15147.3|15145.3|15148.4|15146.4|15147.3|15145.3|11
1642682410000|2022-01-20 12:40:10|15147.2|15145.2|15145.2|15143.2|15147.3|15145.3|15143.8|15141.8|79
1642682420000|2022-01-20 12:40:20|15145.3|15143.3|15143.9|15141.9|15145.3|15143.3|15143.6|15141.6|47
1642682430000|2022-01-20 12:40:30|15144.1|15142.1|15145.4|15143.4|15145.6|15143.6|15144.1|15142.1|28
1642682440000|2022-01-20 12:40:40|15145.2|15143.2|15139.6|15137.6|15145.6|15143.6|15139.6|15137.6|116
1642682450000|2022-01-20 12:40:50|15139.9|15137.9|15135.8|15133.8|15139.9|15137.9|15134.7|15132.7|387
1642682460000|2022-01-20 12:41:00|15135.7|15133.7|15136.8|15134.8|15140.3|15138.3|15134.4|15132.4|125
1642682470000|2022-01-20 12:41:10|15136.7|15134.7|15138.7|15136.7|15139.7|15137.7|15135.8|15133.8|58
1642682480000|2022-01-20 12:41:20|15138.6|15136.6|15132.3|15130.3|15138.9|15136.9|15132.1|15130.1|148
1642682490000|2022-01-20 12:41:30|15132.6|15130.6|15133.1|15131.1|15134.2|15132.2|15131.6|15129.6|48
1642682500000|2022-01-20 12:41:40|15132.9|15130.9|15131.6|15129.6|15133.4|15131.4|15130.8|15128.8|60
1642682510000|2022-01-20 12:41:50|15131.7|15129.7|15132.1|15130.1|15133.1|15131.1|15131.2|15129.2|41
1642682520000|2022-01-20 12:42:00|15132.2|15130.2|15132.6|15130.6|15135.3|15133.3|15132.2|15130.2|35
1642682530000|2022-01-20 12:42:10|15132.7|15130.7|15132.3|15130.3|15133.2|15131.2|15132.1|15130.1|43
1642682540000|2022-01-20 12:42:20|15132.2|15130.2|15136.3|15134.3|15136.7|15134.7|15131.9|15129.9|32
1642682550000|2022-01-20 12:42:30|15136.4|15134.4|15136.1|15134.1|15136.6|15134.6|15132.4|15130.4|24
1642682560000|2022-01-20 12:42:40|15136.2|15134.2|15137.6|15135.6|15137.8|15135.8|15136.2|15134.2|46
1642682570000|2022-01-20 12:42:50|15137.7|15135.7|15136.8|15134.8|15137.7|15135.7|15136.2|15134.2|20
1642682580000|2022-01-20 12:43:00|15137.2|15135.2|15138.8|15136.8|15138.8|15136.8|15137.2|15135.2|41
1642682590000|2022-01-20 12:43:10|15138.9|15136.9|15138.6|15136.6|15139.3|15137.3|15138.3|15136.3|17
1642682600000|2022-01-20 12:43:20|15138.7|15136.7|15136.6|15134.6|15139.6|15137.6|15136.3|15134.3|15
1642682610000|2022-01-20 12:43:30|15136.4|15134.4|15134.7|15132.7|15137.1|15135.1|15134.2|15132.2|41
1642682620000|2022-01-20 12:43:40|15134.8|15132.8|15135.3|15133.3|15136.7|15134.7|15134.4|15132.4|20
1642682630000|2022-01-20 12:43:50|15135.7|15133.7|15135.9|15133.9|15135.9|15133.9|15134.8|15132.8|11
1642682640000|2022-01-20 12:44:00|15135.8|15133.8|15132.4|15130.4|15136.2|15134.2|15131.3|15129.3|87
1642682650000|2022-01-20 12:44:10|15132.3|15130.3|15132.4|15130.4|15132.7|15130.7|15131.7|15129.7|29
1642682660000|2022-01-20 12:44:20|15132.1|15130.1|15133.3|15131.3|15133.9|15131.9|15132.1|15130.1|28
1642682670000|2022-01-20 12:44:30|15133.6|15131.6|15130.9|15128.9|15133.9|15131.9|15130.4|15128.4|46
1642682680000|2022-01-20 12:44:40|15130.8|15128.8|15134.1|15132.1|15134.7|15132.7|15130.7|15128.7|21
1642682690000|2022-01-20 12:44:50|15134.4|15132.4|15136.8|15134.8|15137.3|15135.3|15133.9|15131.9|21
1642682700000|2022-01-20 12:45:00|15136.7|15134.7|15137.2|15135.2|15139.1|15137.1|15136.1|15134.1|56
1642682710000|2022-01-20 12:45:10|15137.3|15135.3|15137.4|15135.4|15138.1|15136.1|15136.3|15134.3|27
1642682720000|2022-01-20 12:45:20|15137.6|15135.6|15137.6|15135.6|15137.8|15135.8|15135.9|15133.9|19
1642682730000|2022-01-20 12:45:30|15137.7|15135.7|15138.2|15136.2|15138.7|15136.7|15136.9|15134.9|30
1642682740000|2022-01-20 12:45:40|15138.1|15136.1|15140.6|15138.6|15141.2|15139.2|15138.1|15136.1|32
1642682750000|2022-01-20 12:45:50|15140.7|15138.7|15141.7|15139.7|15142.2|15140.2|15140.4|15138.4|28
1642682760000|2022-01-20 12:46:00|15141.8|15139.8|15141.6|15139.6|15142.1|15140.1|15140.6|15138.6|20
1642682770000|2022-01-20 12:46:10|15141.7|15139.7|15142.1|15140.1|15142.6|15140.6|15141.6|15139.6|24
1642682780000|2022-01-20 12:46:20|15142.4|15140.4|15142.1|15140.1|15142.4|15140.4|15141.7|15139.7|40
1642682790000|2022-01-20 12:46:30|15142.2|15140.2|15142.2|15140.2|15142.3|15140.3|15141.6|15139.6|22
1642682800000|2022-01-20 12:46:40|15142.3|15140.3|15140.1|15138.1|15142.3|15140.3|15139.1|15137.1|45
1642682810000|2022-01-20 12:46:50|15139.9|15137.9|15137.6|15135.6|15139.9|15137.9|15137.1|15135.1|19
1642682820000|2022-01-20 12:47:00|15137.3|15135.3|15136.4|15134.4|15137.3|15135.3|15136.4|15134.4|21
1642682830000|2022-01-20 12:47:10|15136.6|15134.6|15137.1|15135.1|15137.8|15135.8|15136.3|15134.3|7
1642682840000|2022-01-20 12:47:20|15137.9|15135.9|15139.1|15137.1|15139.1|15137.1|15137.4|15135.4|16
1642682850000|2022-01-20 12:47:30|15138.9|15136.9|15138.8|15136.8|15139.8|15137.8|15138.1|15136.1|12
1642682860000|2022-01-20 12:47:40|15138.9|15136.9|15138.1|15136.1|15139.1|15137.1|15137.7|15135.7|10
1642682870000|2022-01-20 12:47:50|15137.9|15135.9|15137.9|15135.9|15138.9|15136.9|15137.9|15135.9|12
1642682880000|2022-01-20 12:48:00|15138.1|15136.1|15139.7|15137.7|15139.9|15137.9|15138.1|15136.1|5
1642682890000|2022-01-20 12:48:10|15139.6|15137.6|15137.1|15135.1|15139.6|15137.6|15137.1|15135.1|17
1642682900000|2022-01-20 12:48:20|15137.2|15135.2|15137.3|15135.3|15137.7|15135.7|15136.8|15134.8|9
1642682910000|2022-01-20 12:48:30|15137.4|15135.4|15139.3|15137.3|15139.3|15137.3|15137.3|15135.3|11
1642682920000|2022-01-20 12:48:40|15139.4|15137.4|15138.8|15136.8|15139.4|15137.4|15138.8|15136.8|4
1642682930000|2022-01-20 12:48:50|15138.7|15136.7|15140.1|15138.1|15141.6|15139.6|15138.7|15136.7|42
1642682940000|2022-01-20 12:49:00|15139.8|15137.8|15139.4|15137.4|15140.1|15138.1|15139.3|15137.3|21
1642682950000|2022-01-20 12:49:10|15139.7|15137.7|15142.3|15140.3|15142.3|15140.3|15139.7|15137.7|19
1642682960000|2022-01-20 12:49:20|15142.4|15140.4|15144.7|15142.7|15145.1|15143.1|15142.3|15140.3|66
1642682970000|2022-01-20 12:49:30|15144.9|15142.9|15146.6|15144.6|15146.6|15144.6|15144.8|15142.8|37
1642682980000|2022-01-20 12:49:40|15146.4|15144.4|15146.9|15144.9|15147.4|15145.4|15145.7|15143.7|37
1642682990000|2022-01-20 12:49:50|15146.8|15144.8|15145.6|15143.6|15147.6|15145.6|15145.6|15143.6|73
1642683000000|2022-01-20 12:50:00|15145.2|15143.2|15143.6|15141.6|15146.7|15144.7|15143.3|15141.3|48
1642683010000|2022-01-20 12:50:10|15143.4|15141.4|15144.1|15142.1|15144.4|15142.4|15143.4|15141.4|15
1642683020000|2022-01-20 12:50:20|15144.2|15142.2|15144.1|15142.1|15145.4|15143.4|15144.1|15142.1|15
1642683030000|2022-01-20 12:50:30|15144.2|15142.2|15143.6|15141.6|15144.8|15142.8|15142.7|15140.7|29
1642683040000|2022-01-20 12:50:40|15143.7|15141.7|15143.8|15141.8|15145.3|15143.3|15143.7|15141.7|27
1642683050000|2022-01-20 12:50:50|15144.1|15142.1|15144.7|15142.7|15145.2|15143.2|15144.1|15142.1|11
1642683060000|2022-01-20 12:51:00|15144.1|15142.1|15145.9|15143.9|15145.9|15143.9|15142.8|15140.8|29
1642683070000|2022-01-20 12:51:10|15145.7|15143.7|15144.6|15142.6|15146.4|15144.4|15144.6|15142.6|16
1642683080000|2022-01-20 12:51:20|15144.7|15142.7|15145.1|15143.1|15145.3|15143.3|15143.9|15141.9|6
1642683090000|2022-01-20 12:51:30|15145.4|15143.4|15145.6|15143.6|15145.9|15143.9|15144.2|15142.2|12
1642683100000|2022-01-20 12:51:40|15145.8|15143.8|15145.9|15143.9|15146.6|15144.6|15145.7|15143.7|11
1642683110000|2022-01-20 12:51:50|15146.1|15144.1|15147.3|15145.3|15147.3|15145.3|15145.8|15143.8|12
1642683120000|2022-01-20 12:52:00|15147.2|15145.2|15147.8|15145.8|15147.8|15145.8|15146.8|15144.8|15
1642683130000|2022-01-20 12:52:10|15147.9|15145.9|15146.7|15144.7|15148.1|15146.1|15146.7|15144.7|18
1642683140000|2022-01-20 12:52:20|15146.6|15144.6|15146.9|15144.9|15146.9|15144.9|15143.7|15141.7|51
1642683150000|2022-01-20 12:52:30|15146.8|15144.8|15146.3|15144.3|15147.1|15145.1|15146.2|15144.2|11
1642683160000|2022-01-20 12:52:40|15146.2|15144.2|15145.9|15143.9|15146.2|15144.2|15145.3|15143.3|9
1642683170000|2022-01-20 12:52:50|15146.1|15144.1|15145.1|15143.1|15146.7|15144.7|15144.6|15142.6|10
1642683180000|2022-01-20 12:53:00|15145.7|15143.7|15146.7|15144.7|15146.8|15144.8|15145.3|15143.3|20
1642683190000|2022-01-20 12:53:10|15146.8|15144.8|15147.3|15145.3|15147.3|15145.3|15146.7|15144.7|10
1642683200000|2022-01-20 12:53:20|15146.8|15144.8|15147.6|15145.6|15147.8|15145.8|15146.4|15144.4|13
1642683210000|2022-01-20 12:53:30|15147.4|15145.4|15149.1|15147.1|15151.1|15149.1|15147.4|15145.4|68
1642683220000|2022-01-20 12:53:40|15148.9|15146.9|15149.2|15147.2|15150.1|15148.1|15148.8|15146.8|16
1642683230000|2022-01-20 12:53:50|15149.1|15147.1|15149.1|15147.1|15149.6|15147.6|15149.1|15147.1|9
1642683240000|2022-01-20 12:54:00|15148.6|15146.6|15149.1|15147.1|15149.6|15147.6|15148.3|15146.3|21
1642683250000|2022-01-20 12:54:10|15149.6|15147.6|15150.3|15148.3|15151.1|15149.1|15147.6|15145.6|72
1642683260000|2022-01-20 12:54:20|15150.4|15148.4|15151.6|15149.6|15152.2|15150.2|15150.4|15148.4|55
1642683270000|2022-01-20 12:54:30|15151.4|15149.4|15152.1|15150.1|15152.4|15150.4|15151.3|15149.3|35
1642683280000|2022-01-20 12:54:40|15152.3|15150.3|15151.8|15149.8|15153.2|15151.2|15151.7|15149.7|26
1642683290000|2022-01-20 12:54:50|15151.7|15149.7|15151.1|15149.1|15151.7|15149.7|15150.1|15148.1|34
1642683300000|2022-01-20 12:55:00|15151.2|15149.2|15151.9|15149.9|15151.9|15149.9|15150.2|15148.2|22
1642683310000|2022-01-20 12:55:10|15151.8|15149.8|15150.4|15148.4|15153.1|15151.1|15150.4|15148.4|26
1642683320000|2022-01-20 12:55:20|15150.6|15148.6|15149.2|15147.2|15150.6|15148.6|15149.1|15147.1|30
1642683330000|2022-01-20 12:55:30|15149.1|15147.1|15149.6|15147.6|15149.7|15147.7|15148.8|15146.8|14
1642683340000|2022-01-20 12:55:40|15149.4|15147.4|15150.3|15148.3|15150.3|15148.3|15149.4|15147.4|4
1642683350000|2022-01-20 12:55:50|15150.4|15148.4|15150.8|15148.8|15151.1|15149.1|15150.3|15148.3|7
1642683360000|2022-01-20 12:56:00|15150.7|15148.7|15150.6|15148.6|15151.1|15149.1|15149.2|15147.2|13
1642683370000|2022-01-20 12:56:10|15151.2|15149.2|15151.6|15149.6|15151.7|15149.7|15151.1|15149.1|7
1642683380000|2022-01-20 12:56:20|15151.9|15149.9|15151.9|15149.9|15153.1|15151.1|15151.1|15149.1|28
1642683390000|2022-01-20 12:56:30|15151.8|15149.8|15151.7|15149.7|15152.3|15150.3|15151.3|15149.3|13
1642683400000|2022-01-20 12:56:40|15151.8|15149.8|15152.9|15150.9|15153.2|15151.2|15151.7|15149.7|13
1642683410000|2022-01-20 12:56:50|15152.8|15150.8|15152.9|15150.9|15153.1|15151.1|15151.4|15149.4|19
1642683420000|2022-01-20 12:57:00|15152.8|15150.8|15151.6|15149.6|15153.1|15151.1|15151.1|15149.1|24
1642683430000|2022-01-20 12:57:10|15151.2|15149.2|15151.6|15149.6|15152.1|15150.1|15151.1|15149.1|7
1642683440000|2022-01-20 12:57:20|15151.4|15149.4|15152.1|15150.1|15152.8|15150.8|15151.1|15149.1|21
1642683450000|2022-01-20 12:57:30|15151.6|15149.6|15152.3|15150.3|15152.4|15150.4|15151.4|15149.4|16
1642683460000|2022-01-20 12:57:40|15152.2|15150.2|15154.2|15152.2|15154.8|15152.8|15152.1|15150.1|22
1642683470000|2022-01-20 12:57:50|15154.7|15152.7|15157.9|15155.9|15158.2|15156.2|15154.6|15152.6|122
1642683480000|2022-01-20 12:58:00|15158.1|15156.1|15157.6|15155.6|15158.2|15156.2|15156.8|15154.8|49
1642683490000|2022-01-20 12:58:10|15157.4|15155.4|15159.6|15157.6|15159.6|15157.6|15157.4|15155.4|73
1642683500000|2022-01-20 12:58:20|15159.3|15157.3|15161.7|15159.7|15162.3|15160.3|15159.1|15157.1|126
1642683510000|2022-01-20 12:58:30|15161.6|15159.6|15161.7|15159.7|15162.2|15160.2|15161.1|15159.1|73
1642683520000|2022-01-20 12:58:40|15161.8|15159.8|15162.4|15160.4|15163.6|15161.6|15161.6|15159.6|85
1642683530000|2022-01-20 12:58:50|15162.6|15160.6|15164.7|15162.7|15165.8|15163.8|15162.6|15160.6|115
1642683540000|2022-01-20 12:59:00|15164.6|15162.6|15163.1|15161.1|15164.6|15162.6|15162.1|15160.1|50
1642683550000|2022-01-20 12:59:10|15162.8|15160.8|15162.2|15160.2|15163.2|15161.2|15161.7|15159.7|26
1642683560000|2022-01-20 12:59:20|15162.9|15160.9|15162.6|15160.6|15163.3|15161.3|15162.2|15160.2|16
1642683570000|2022-01-20 12:59:30|15162.2|15160.2|15162.8|15160.8|15162.8|15160.8|15161.7|15159.7|20
1642683580000|2022-01-20 12:59:40|15162.4|15160.4|15162.7|15160.7|15162.8|15160.8|15161.8|15159.8|10
1642683590000|2022-01-20 12:59:50|15162.8|15160.8|15159.4|15157.4|15162.8|15160.8|15159.2|15157.2|100
1642683600000|2022-01-20 13:00:00|15159.6|15157.6|15157.9|15155.9|15161.9|15159.9|15157.9|15155.9|66
1642683610000|2022-01-20 13:00:10|15157.6|15155.6|15155.2|15153.2|15157.8|15155.8|15154.3|15152.3|59
1642683620000|2022-01-20 13:00:20|15155.3|15153.3|15152.7|15150.7|15155.3|15153.3|15152.7|15150.7|86
1642683630000|2022-01-20 13:00:30|15153.3|15151.3|15148.8|15146.8|15154.7|15152.7|15148.3|15146.3|121
1642683640000|2022-01-20 13:00:40|15148.9|15146.9|15147.6|15145.6|15150.2|15148.2|15147.2|15145.2|76
1642683650000|2022-01-20 13:00:50|15147.4|15145.4|15149.9|15147.9|15150.7|15148.7|15147.2|15145.2|45
1642683660000|2022-01-20 13:01:00|15150.1|15148.1|15152.1|15150.1|15152.7|15150.7|15148.1|15146.1|121
1642683670000|2022-01-20 13:01:10|15152.6|15150.6|15150.4|15148.4|15152.6|15150.6|15149.2|15147.2|26
1642683680000|2022-01-20 13:01:20|15150.8|15148.8|15153.2|15151.2|15153.9|15151.9|15150.4|15148.4|47
1642683690000|2022-01-20 13:01:30|15153.1|15151.1|15152.9|15150.9|15154.2|15152.2|15152.9|15150.9|26
1642683700000|2022-01-20 13:01:40|15153.1|15151.1|15152.6|15150.6|15153.3|15151.3|15152.6|15150.6|10
1642683710000|2022-01-20 13:01:50|15152.7|15150.7|15153.3|15151.3|15153.3|15151.3|15152.3|15150.3|23
1642683720000|2022-01-20 13:02:00|15153.4|15151.4|15156.2|15154.2|15159.3|15157.3|15153.3|15151.3|148
1642683730000|2022-01-20 13:02:10|15156.1|15154.1|15155.9|15153.9|15156.2|15154.2|15154.8|15152.8|22
1642683740000|2022-01-20 13:02:20|15156.1|15154.1|15155.9|15153.9|15156.1|15154.1|15154.9|15152.9|31
1642683750000|2022-01-20 13:02:30|15155.2|15153.2|15154.7|15152.7|15155.4|15153.4|15153.1|15151.1|66
1642683760000|2022-01-20 13:02:40|15154.8|15152.8|15155.6|15153.6|15155.8|15153.8|15154.3|15152.3|13
1642683770000|2022-01-20 13:02:50|15155.7|15153.7|15155.7|15153.7|15155.8|15153.8|15155.2|15153.2|7
1642683780000|2022-01-20 13:03:00|15155.9|15153.9|15159.3|15157.3|15161.3|15159.3|15155.2|15153.2|83
1642683790000|2022-01-20 13:03:10|15159.2|15157.2|15157.8|15155.8|15159.3|15157.3|15156.8|15154.8|49
1642683800000|2022-01-20 13:03:20|15156.8|15154.8|15156.3|15154.3|15156.8|15154.8|15155.8|15153.8|21
1642683810000|2022-01-20 13:03:30|15156.6|15154.6|15157.3|15155.3|15158.6|15156.6|15156.6|15154.6|9
1642683820000|2022-01-20 13:03:40|15157.6|15155.6|15158.1|15156.1|15158.7|15156.7|15157.3|15155.3|8
1642683830000|2022-01-20 13:03:50|15158.3|15156.3|15158.7|15156.7|15159.1|15157.1|15158.3|15156.3|7
1642683840000|2022-01-20 13:04:00|15158.2|15156.2|15158.7|15156.7|15159.1|15157.1|15156.7|15154.7|40
1642683850000|2022-01-20 13:04:10|15158.8|15156.8|15159.4|15157.4|15159.6|15157.6|15158.8|15156.8|22
1642683860000|2022-01-20 13:04:20|15159.7|15157.7|15161.6|15159.6|15161.9|15159.9|15159.3|15157.3|58
1642683870000|2022-01-20 13:04:30|15161.7|15159.7|15161.8|15159.8|15162.6|15160.6|15161.6|15159.6|20
1642683880000|2022-01-20 13:04:40|15161.9|15159.9|15163.6|15161.6|15163.7|15161.7|15161.6|15159.6|49
1642683890000|2022-01-20 13:04:50|15163.7|15161.7|15163.1|15161.1|15163.7|15161.7|15162.8|15160.8|5
1642683900000|2022-01-20 13:05:00|15162.9|15160.9|15161.6|15159.6|15163.3|15161.3|15161.1|15159.1|27
1642683910000|2022-01-20 13:05:10|15161.8|15159.8|15162.1|15160.1|15162.8|15160.8|15160.6|15158.6|41
1642683920000|2022-01-20 13:05:20|15162.2|15160.2|15162.2|15160.2|15162.6|15160.6|15161.2|15159.2|54
1642683930000|2022-01-20 13:05:30|15162.3|15160.3|15162.3|15160.3|15162.8|15160.8|15162.3|15160.3|9
1642683940000|2022-01-20 13:05:40|15161.8|15159.8|15162.7|15160.7|15163.1|15161.1|15161.1|15159.1|14
1642683950000|2022-01-20 13:05:50|15162.6|15160.6|15161.2|15159.2|15162.7|15160.7|15160.9|15158.9|14
1642683960000|2022-01-20 13:06:00|15160.3|15158.3|15162.7|15160.7|15162.7|15160.7|15159.8|15157.8|31
1642683970000|2022-01-20 13:06:10|15162.6|15160.6|15163.6|15161.6|15163.6|15161.6|15161.8|15159.8|22
1642683980000|2022-01-20 13:06:20|15163.7|15161.7|15163.1|15161.1|15164.1|15162.1|15162.6|15160.6|31
1642683990000|2022-01-20 13:06:30|15163.2|15161.2|15165.8|15163.8|15165.8|15163.8|15162.8|15160.8|55
1642684000000|2022-01-20 13:06:40|15165.7|15163.7|15165.4|15163.4|15166.1|15164.1|15164.6|15162.6|23
1642684010000|2022-01-20 13:06:50|15165.6|15163.6|15163.9|15161.9|15166.2|15164.2|15163.9|15161.9|36
1642684020000|2022-01-20 13:07:00|15164.3|15162.3|15163.7|15161.7|15165.3|15163.3|15162.2|15160.2|55
1642684030000|2022-01-20 13:07:10|15163.6|15161.6|15162.6|15160.6|15163.6|15161.6|15160.8|15158.8|34
1642684040000|2022-01-20 13:07:20|15162.8|15160.8|15162.1|15160.1|15163.4|15161.4|15161.9|15159.9|24
1642684050000|2022-01-20 13:07:30|15162.2|15160.2|15163.8|15161.8|15163.9|15161.9|15161.8|15159.8|21
1642684060000|2022-01-20 13:07:40|15163.7|15161.7|15161.2|15159.2|15164.6|15162.6|15161.1|15159.1|26
1642684070000|2022-01-20 13:07:50|15161.1|15159.1|15160.8|15158.8|15162.6|15160.6|15160.3|15158.3|26
1642684080000|2022-01-20 13:08:00|15161.1|15159.1|15162.1|15160.1|15164.1|15162.1|15160.3|15158.3|29
1642684090000|2022-01-20 13:08:10|15161.9|15159.9|15160.8|15158.8|15162.1|15160.1|15160.6|15158.6|18
1642684100000|2022-01-20 13:08:20|15160.7|15158.7|15160.8|15158.8|15161.4|15159.4|15160.6|15158.6|8
1642684110000|2022-01-20 13:08:30|15160.7|15158.7|15152.8|15150.8|15160.9|15158.9|15150.6|15148.6|448
1642684120000|2022-01-20 13:08:40|15152.6|15150.6|15151.7|15149.7|15153.1|15151.1|15149.6|15147.6|71
1642684130000|2022-01-20 13:08:50|15151.8|15149.8|15153.9|15151.9|15153.9|15151.9|15151.6|15149.6|42
1642684140000|2022-01-20 13:09:00|15153.1|15151.1|15154.8|15152.8|15155.2|15153.2|15153.1|15151.1|23
1642684150000|2022-01-20 13:09:10|15154.7|15152.7|15158.3|15156.3|15158.3|15156.3|15154.7|15152.7|55
1642684160000|2022-01-20 13:09:20|15159.1|15157.1|15158.9|15156.9|15159.3|15157.3|15156.9|15154.9|28
1642684170000|2022-01-20 13:09:30|15158.8|15156.8|15161.4|15159.4|15161.7|15159.7|15158.8|15156.8|19
1642684180000|2022-01-20 13:09:40|15161.7|15159.7|15162.8|15160.8|15163.7|15161.7|15161.6|15159.6|37
1642684190000|2022-01-20 13:09:50|15163.1|15161.1|15163.6|15161.6|15164.3|15162.3|15162.8|15160.8|22
1642684200000|2022-01-20 13:10:00|15163.2|15161.2|15164.3|15162.3|15164.6|15162.6|15163.2|15161.2|23
1642684210000|2022-01-20 13:10:10|15164.1|15162.1|15165.6|15163.6|15165.6|15163.6|15164.1|15162.1|13
1642684220000|2022-01-20 13:10:20|15165.7|15163.7|15165.2|15163.2|15165.9|15163.9|15164.9|15162.9|28
1642684230000|2022-01-20 13:10:30|15165.6|15163.6|15160.6|15158.6|15165.6|15163.6|15160.6|15158.6|36
1642684240000|2022-01-20 13:10:40|15160.7|15158.7|15158.6|15156.6|15160.7|15158.7|15158.6|15156.6|14
1642684250000|2022-01-20 13:10:50|15158.3|15156.3|15159.6|15157.6|15159.6|15157.6|15155.4|15153.4|51
1642684260000|2022-01-20 13:11:00|15158.8|15156.8|15159.6|15157.6|15160.8|15158.8|15158.6|15156.6|37
1642684270000|2022-01-20 13:11:10|15159.4|15157.4|15158.3|15156.3|15159.4|15157.4|15157.8|15155.8|25
1642684280000|2022-01-20 13:11:20|15158.6|15156.6|15157.4|15155.4|15158.9|15156.9|15157.1|15155.1|20
1642684290000|2022-01-20 13:11:30|15157.1|15155.1|15157.9|15155.9|15158.9|15156.9|15156.3|15154.3|38
1642684300000|2022-01-20 13:11:40|15158.1|15156.1|15159.1|15157.1|15159.1|15157.1|15157.7|15155.7|14
1642684310000|2022-01-20 13:11:50|15159.4|15157.4|15157.3|15155.3|15159.6|15157.6|15157.1|15155.1|24
1642684320000|2022-01-20 13:12:00|15157.2|15155.2|15154.6|15152.6|15157.9|15155.9|15154.6|15152.6|43
1642684330000|2022-01-20 13:12:10|15154.4|15152.4|15153.3|15151.3|15155.1|15153.1|15153.3|15151.3|28
1642684340000|2022-01-20 13:12:20|15153.7|15151.7|15153.4|15151.4|15153.8|15151.8|15151.8|15149.8|55
1642684350000|2022-01-20 13:12:30|15153.6|15151.6|15154.8|15152.8|15154.8|15152.8|15153.1|15151.1|13
1642684360000|2022-01-20 13:12:40|15154.9|15152.9|15158.3|15156.3|15158.8|15156.8|15154.8|15152.8|44
1642684370000|2022-01-20 13:12:50|15158.2|15156.2|15157.1|15155.1|15159.2|15157.2|15156.9|15154.9|14
1642684380000|2022-01-20 13:13:00|15157.2|15155.2|15159.1|15157.1|15159.1|15157.1|15157.2|15155.2|12
1642684390000|2022-01-20 13:13:10|15159.4|15157.4|15157.3|15155.3|15159.6|15157.6|15157.3|15155.3|31
1642684400000|2022-01-20 13:13:20|15157.1|15155.1|15157.6|15155.6|15157.9|15155.9|15156.6|15154.6|15
1642684410000|2022-01-20 13:13:30|15157.3|15155.3|15159.1|15157.1|15159.3|15157.3|15157.1|15155.1|30
1642684420000|2022-01-20 13:13:40|15159.2|15157.2|15159.1|15157.1|15159.2|15157.2|15158.4|15156.4|6
1642684430000|2022-01-20 13:13:50|15158.9|15156.9|15160.2|15158.2|15160.7|15158.7|15158.8|15156.8|26
1642684440000|2022-01-20 13:14:00|15160.4|15158.4|15161.3|15159.3|15161.3|15159.3|15159.4|15157.4|31
1642684450000|2022-01-20 13:14:10|15161.4|15159.4|15160.8|15158.8|15162.1|15160.1|15160.7|15158.7|13
1642684460000|2022-01-20 13:14:20|15160.9|15158.9|15162.1|15160.1|15162.1|15160.1|15160.7|15158.7|5
1642684470000|2022-01-20 13:14:30|15161.9|15159.9|15163.3|15161.3|15163.8|15161.8|15161.9|15159.9|36
1642684480000|2022-01-20 13:14:40|15163.4|15161.4|15169.2|15167.2|15170.3|15168.3|15163.4|15161.4|258
1642684490000|2022-01-20 13:14:50|15169.1|15167.1|15169.9|15167.9|15170.1|15168.1|15168.2|15166.2|50
1642684500000|2022-01-20 13:15:00|15170.1|15168.1|15171.4|15169.4|15171.9|15169.9|15170.1|15168.1|149
1642684510000|2022-01-20 13:15:10|15171.7|15169.7|15172.7|15170.7|15172.7|15170.7|15171.3|15169.3|53
1642684520000|2022-01-20 13:15:20|15172.8|15170.8|15173.2|15171.2|15173.2|15171.2|15171.7|15169.7|114
1642684530000|2022-01-20 13:15:30|15173.1|15171.1|15176.1|15174.1|15176.1|15174.1|15172.8|15170.8|109
1642684540000|2022-01-20 13:15:40|15175.8|15173.8|15176.6|15174.6|15177.7|15175.7|15175.4|15173.4|153
1642684550000|2022-01-20 13:15:50|15176.7|15174.7|15174.3|15172.3|15176.7|15174.7|15173.3|15171.3|125
1642684560000|2022-01-20 13:16:00|15174.2|15172.2|15171.8|15169.8|15174.2|15172.2|15171.2|15169.2|49
1642684570000|2022-01-20 13:16:10|15171.7|15169.7|15168.6|15166.6|15171.7|15169.7|15167.9|15165.9|47
1642684580000|2022-01-20 13:16:20|15168.4|15166.4|15164.9|15162.9|15168.4|15166.4|15164.9|15162.9|73
1642684590000|2022-01-20 13:16:30|15165.1|15163.1|15164.2|15162.2|15167.3|15165.3|15164.2|15162.2|57
1642684600000|2022-01-20 13:16:40|15163.4|15161.4|15164.6|15162.6|15165.7|15163.7|15163.4|15161.4|69
1642684610000|2022-01-20 13:16:50|15164.7|15162.7|15166.8|15164.8|15167.2|15165.2|15164.6|15162.6|49
1642684620000|2022-01-20 13:17:00|15166.3|15164.3|15164.3|15162.3|15166.3|15164.3|15163.8|15161.8|56
1642684630000|2022-01-20 13:17:10|15164.2|15162.2|15167.1|15165.1|15168.8|15166.8|15164.2|15162.2|96
1642684640000|2022-01-20 13:17:20|15166.9|15164.9|15163.3|15161.3|15166.9|15164.9|15163.1|15161.1|47
1642684650000|2022-01-20 13:17:30|15163.7|15161.7|15164.3|15162.3|15164.9|15162.9|15163.1|15161.1|17
1642684660000|2022-01-20 13:17:40|15164.2|15162.2|15164.8|15162.8|15165.7|15163.7|15164.1|15162.1|12
1642684670000|2022-01-20 13:17:50|15164.7|15162.7|15163.4|15161.4|15164.8|15162.8|15163.3|15161.3|42
1642684680000|2022-01-20 13:18:00|15163.8|15161.8|15163.9|15161.9|15164.3|15162.3|15163.6|15161.6|9
1642684690000|2022-01-20 13:18:10|15163.8|15161.8|15164.1|15162.1|15164.8|15162.8|15163.6|15161.6|20
1642684700000|2022-01-20 13:18:20|15164.3|15162.3|15163.7|15161.7|15164.3|15162.3|15163.4|15161.4|10
1642684710000|2022-01-20 13:18:30|15163.6|15161.6|15164.1|15162.1|15165.6|15163.6|15163.1|15161.1|24
1642684720000|2022-01-20 13:18:40|15163.9|15161.9|15163.7|15161.7|15164.2|15162.2|15163.1|15161.1|23
1642684730000|2022-01-20 13:18:50|15163.6|15161.6|15165.4|15163.4|15166.2|15164.2|15163.3|15161.3|24
1642684740000|2022-01-20 13:19:00|15165.3|15163.3|15163.7|15161.7|15166.3|15164.3|15163.6|15161.6|23
1642684750000|2022-01-20 13:19:10|15163.6|15161.6|15162.3|15160.3|15164.3|15162.3|15162.1|15160.1|29
1642684760000|2022-01-20 13:19:20|15162.6|15160.6|15163.3|15161.3|15163.3|15161.3|15161.4|15159.4|45
1642684770000|2022-01-20 13:19:30|15163.2|15161.2|15162.7|15160.7|15164.8|15162.8|15162.7|15160.7|53
1642684780000|2022-01-20 13:19:40|15162.6|15160.6|15162.3|15160.3|15163.1|15161.1|15161.6|15159.6|36
1642684790000|2022-01-20 13:19:50|15162.2|15160.2|15163.4|15161.4|15163.6|15161.6|15161.7|15159.7|14
1642684800000|2022-01-20 13:20:00|15163.3|15161.3|15156.7|15154.7|15163.3|15161.3|15156.6|15154.6|116
1642684810000|2022-01-20 13:20:10|15156.4|15154.4|15159.2|15157.2|15159.8|15157.8|15155.6|15153.6|69
1642684820000|2022-01-20 13:20:20|15158.8|15156.8|15159.6|15157.6|15160.8|15158.8|15158.3|15156.3|31
1642684830000|2022-01-20 13:20:30|15159.7|15157.7|15160.3|15158.3|15161.6|15159.6|15159.7|15157.7|16
1642684840000|2022-01-20 13:20:40|15159.8|15157.8|15160.2|15158.2|15160.2|15158.2|15158.8|15156.8|10
1642684850000|2022-01-20 13:20:50|15160.6|15158.6|15161.7|15159.7|15162.2|15160.2|15160.6|15158.6|22
1642684860000|2022-01-20 13:21:00|15161.3|15159.3|15161.1|15159.1|15162.1|15160.1|15160.2|15158.2|41
1642684870000|2022-01-20 13:21:10|15160.9|15158.9|15161.8|15159.8|15162.1|15160.1|15160.9|15158.9|6
1642684880000|2022-01-20 13:21:20|15161.4|15159.4|15161.7|15159.7|15161.7|15159.7|15160.6|15158.6|18
1642684890000|2022-01-20 13:21:30|15162.1|15160.1|15162.1|15160.1|15162.2|15160.2|15161.7|15159.7|13
1642684900000|2022-01-20 13:21:40|15162.2|15160.2|15162.1|15160.1|15162.3|15160.3|15161.9|15159.9|3
1642684910000|2022-01-20 13:21:50|15162.2|15160.2|15162.3|15160.3|15162.6|15160.6|15162.2|15160.2|15
1642684920000|2022-01-20 13:22:00|15162.4|15160.4|15162.8|15160.8|15163.8|15161.8|15162.4|15160.4|33
1642684930000|2022-01-20 13:22:10|15162.6|15160.6|15162.2|15160.2|15162.6|15160.6|15160.7|15158.7|14
1642684940000|2022-01-20 13:22:20|15162.3|15160.3|15162.3|15160.3|15163.1|15161.1|15162.2|15160.2|2
1642684950000|2022-01-20 13:22:30|15162.4|15160.4|15162.1|15160.1|15162.6|15160.6|15161.6|15159.6|6
1642684960000|2022-01-20 13:22:40|15161.8|15159.8|15162.1|15160.1|15162.8|15160.8|15161.7|15159.7|2
1642684970000|2022-01-20 13:22:50|15161.9|15159.9|15161.8|15159.8|15162.1|15160.1|15161.6|15159.6|10
1642684980000|2022-01-20 13:23:00|15162.3|15160.3|15160.7|15158.7|15162.8|15160.8|15160.3|15158.3|40
1642684990000|2022-01-20 13:23:10|15160.4|15158.4|15159.1|15157.1|15160.6|15158.6|15158.8|15156.8|52
1642685000000|2022-01-20 13:23:20|15159.2|15157.2|15159.1|15157.1|15159.4|15157.4|15157.9|15155.9|52
1642685010000|2022-01-20 13:23:30|15158.9|15156.9|15161.1|15159.1|15161.4|15159.4|15158.9|15156.9|36
1642685020000|2022-01-20 13:23:40|15161.2|15159.2|15162.2|15160.2|15163.3|15161.3|15161.2|15159.2|25
1642685030000|2022-01-20 13:23:50|15162.3|15160.3|15160.7|15158.7|15163.3|15161.3|15159.8|15157.8|47
1642685040000|2022-01-20 13:24:00|15160.8|15158.8|15162.6|15160.6|15162.6|15160.6|15160.7|15158.7|10
1642685050000|2022-01-20 13:24:10|15162.7|15160.7|15164.9|15162.9|15165.9|15163.9|15162.7|15160.7|50
1642685060000|2022-01-20 13:24:20|15165.2|15163.2|15164.6|15162.6|15165.2|15163.2|15164.1|15162.1|37
1642685070000|2022-01-20 13:24:30|15164.8|15162.8|15166.1|15164.1|15166.8|15164.8|15164.8|15162.8|56
1642685080000|2022-01-20 13:24:40|15165.9|15163.9|15165.3|15163.3|15166.1|15164.1|15164.2|15162.2|48
1642685090000|2022-01-20 13:24:50|15165.4|15163.4|15165.2|15163.2|15166.2|15164.2|15165.1|15163.1|18
1642685100000|2022-01-20 13:25:00|15165.1|15163.1|15161.4|15159.4|15165.1|15163.1|15158.6|15156.6|59
1642685110000|2022-01-20 13:25:10|15161.6|15159.6|15162.3|15160.3|15162.4|15160.4|15160.9|15158.9|10
1642685120000|2022-01-20 13:25:20|15162.2|15160.2|15158.6|15156.6|15162.2|15160.2|15158.3|15156.3|20
1642685130000|2022-01-20 13:25:30|15158.7|15156.7|15159.7|15157.7|15159.8|15157.8|15156.8|15154.8|73
1642685140000|2022-01-20 13:25:40|15159.6|15157.6|15162.2|15160.2|15162.6|15160.6|15159.6|15157.6|14
1642685150000|2022-01-20 13:25:50|15162.1|15160.1|15161.8|15159.8|15162.6|15160.6|15161.6|15159.6|10
1642685160000|2022-01-20 13:26:00|15163.7|15161.7|15161.1|15159.1|15164.4|15162.4|15160.7|15158.7|64
1642685170000|2022-01-20 13:26:10|15161.2|15159.2|15160.6|15158.6|15161.2|15159.2|15160.4|15158.4|3
1642685180000|2022-01-20 13:26:20|15161.9|15159.9|15162.8|15160.8|15163.4|15161.4|15161.9|15159.9|13
1642685190000|2022-01-20 13:26:30|15163.1|15161.1|15164.9|15162.9|15165.3|15163.3|15161.9|15159.9|21
1642685200000|2022-01-20 13:26:40|15164.8|15162.8|15163.3|15161.3|15164.8|15162.8|15162.1|15160.1|20
1642685210000|2022-01-20 13:26:50|15163.4|15161.4|15163.3|15161.3|15164.1|15162.1|15163.3|15161.3|4
1642685220000|2022-01-20 13:27:00|15163.8|15161.8|15166.1|15164.1|15166.6|15164.6|15163.8|15161.8|55
1642685230000|2022-01-20 13:27:10|15166.3|15164.3|15165.9|15163.9|15166.8|15164.8|15165.4|15163.4|16
1642685240000|2022-01-20 13:27:20|15165.8|15163.8|15164.6|15162.6|15165.8|15163.8|15163.2|15161.2|26
1642685250000|2022-01-20 13:27:30|15164.8|15162.8|15165.7|15163.7|15165.7|15163.7|15164.7|15162.7|12
1642685260000|2022-01-20 13:27:40|15165.6|15163.6|15162.7|15160.7|15165.9|15163.9|15161.8|15159.8|67
1642685270000|2022-01-20 13:27:50|15161.9|15159.9|15158.6|15156.6|15161.9|15159.9|15158.3|15156.3|41
1642685280000|2022-01-20 13:28:00|15158.3|15156.3|15156.7|15154.7|15158.8|15156.8|15156.6|15154.6|53
1642685290000|2022-01-20 13:28:10|15156.8|15154.8|15159.6|15157.6|15160.4|15158.4|15156.8|15154.8|41
1642685300000|2022-01-20 13:28:20|15159.4|15157.4|15159.2|15157.2|15159.6|15157.6|15158.8|15156.8|8
1642685310000|2022-01-20 13:28:30|15159.3|15157.3|15158.9|15156.9|15159.3|15157.3|15158.4|15156.4|21
1642685320000|2022-01-20 13:28:40|15159.1|15157.1|15162.7|15160.7|15163.1|15161.1|15159.1|15157.1|36
1642685330000|2022-01-20 13:28:50|15163.1|15161.1|15166.4|15164.4|15167.1|15165.1|15162.9|15160.9|103
1642685340000|2022-01-20 13:29:00|15166.1|15164.1|15169.3|15167.3|15169.3|15167.3|15165.8|15163.8|68
1642685350000|2022-01-20 13:29:10|15169.4|15167.4|15170.1|15168.1|15170.4|15168.4|15169.4|15167.4|64
1642685360000|2022-01-20 13:29:20|15169.7|15167.7|15169.8|15167.8|15170.2|15168.2|15169.6|15167.6|30
1642685370000|2022-01-20 13:29:30|15170.1|15168.1|15168.9|15166.9|15170.1|15168.1|15168.4|15166.4|28
1642685380000|2022-01-20 13:29:40|15169.3|15167.3|15170.8|15168.8|15170.8|15168.8|15169.3|15167.3|58
1642685390000|2022-01-20 13:29:50|15170.9|15168.9|15170.7|15168.7|15170.9|15168.9|15170.3|15168.3|13
1642685400000|2022-01-20 13:30:00|15170.6|15168.6|15170.2|15168.2|15170.7|15168.7|15169.7|15167.7|26
1642685410000|2022-01-20 13:30:10|15170.3|15168.3|15169.8|15167.8|15172.1|15170.1|15169.7|15167.7|48
1642685420000|2022-01-20 13:30:20|15171.3|15169.3|15176.4|15174.4|15177.2|15175.2|15171.3|15169.3|165
1642685430000|2022-01-20 13:30:30|15175.4|15173.4|15176.1|15174.1|15176.7|15174.7|15174.6|15172.6|88
1642685440000|2022-01-20 13:30:40|15175.9|15173.9|15178.3|15176.3|15178.4|15176.4|15175.1|15173.1|55
1642685450000|2022-01-20 13:30:50|15178.2|15176.2|15174.8|15172.8|15178.2|15176.2|15174.8|15172.8|95
1642685460000|2022-01-20 13:31:00|15174.4|15172.4|15169.6|15167.6|15174.4|15172.4|15169.6|15167.6|72
1642685470000|2022-01-20 13:31:10|15169.7|15167.7|15167.9|15165.9|15169.7|15167.7|15167.1|15165.1|107
1642685480000|2022-01-20 13:31:20|15168.2|15166.2|15169.8|15167.8|15169.9|15167.9|15168.1|15166.1|48
1642685490000|2022-01-20 13:31:30|15169.7|15167.7|15170.7|15168.7|15170.9|15168.9|15168.2|15166.2|97
1642685500000|2022-01-20 13:31:40|15170.9|15168.9|15173.7|15171.7|15174.1|15172.1|15170.9|15168.9|78
1642685510000|2022-01-20 13:31:50|15173.3|15171.3|15181.3|15179.3|15181.6|15179.6|15173.3|15171.3|236
1642685520000|2022-01-20 13:32:00|15181.2|15179.2|15182.3|15180.3|15183.6|15181.6|15177.2|15175.2|151
1642685530000|2022-01-20 13:32:10|15182.7|15180.7|15183.3|15181.3|15184.7|15182.7|15182.2|15180.2|169
1642685540000|2022-01-20 13:32:20|15183.4|15181.4|15185.3|15183.3|15185.3|15183.3|15182.1|15180.1|64
1642685550000|2022-01-20 13:32:30|15185.2|15183.2|15191.1|15189.1|15191.6|15189.6|15185.2|15183.2|305
1642685560000|2022-01-20 13:32:40|15190.8|15188.8|15191.4|15189.4|15192.4|15190.4|15189.3|15187.3|152
1642685570000|2022-01-20 13:32:50|15191.3|15189.3|15191.4|15189.4|15193.1|15191.1|15190.8|15188.8|72
1642685580000|2022-01-20 13:33:00|15191.6|15189.6|15187.8|15185.8|15193.1|15191.1|15184.9|15182.9|157
1642685590000|2022-01-20 13:33:10|15188.2|15186.2|15187.9|15185.9|15190.2|15188.2|15187.6|15185.6|47
1642685600000|2022-01-20 13:33:20|15188.1|15186.1|15190.2|15188.2|15191.1|15189.1|15187.1|15185.1|58
1642685610000|2022-01-20 13:33:30|15190.3|15188.3|15196.8|15194.8|15197.3|15195.3|15189.8|15187.8|316
1642685620000|2022-01-20 13:33:40|15197.1|15195.1|15198.2|15196.2|15199.6|15197.6|15196.8|15194.8|237
1642685630000|2022-01-20 13:33:50|15197.9|15195.9|15199.4|15197.4|15200.2|15198.2|15197.6|15195.6|119
1642685640000|2022-01-20 13:34:00|15199.3|15197.3|15203.6|15201.6|15203.8|15201.8|15197.8|15195.8|320
1642685650000|2022-01-20 13:34:10|15203.9|15201.9|15201.7|15199.7|15204.2|15202.2|15201.1|15199.1|149
1642685660000|2022-01-20 13:34:20|15201.9|15199.9|15205.4|15203.4|15206.1|15204.1|15200.8|15198.8|183
1642685670000|2022-01-20 13:34:30|15205.6|15203.6|15204.4|15202.4|15206.1|15204.1|15200.8|15198.8|136
1642685680000|2022-01-20 13:34:40|15204.3|15202.3|15204.9|15202.9|15206.2|15204.2|15202.2|15200.2|164
1642685690000|2022-01-20 13:34:50|15204.8|15202.8|15200.9|15198.9|15204.9|15202.9|15200.7|15198.7|85
1642685700000|2022-01-20 13:35:00|15200.8|15198.8|15195.7|15193.7|15200.8|15198.8|15195.3|15193.3|166
1642685710000|2022-01-20 13:35:10|15195.6|15193.6|15198.8|15196.8|15199.7|15197.7|15195.3|15193.3|107
1642685720000|2022-01-20 13:35:20|15198.6|15196.6|15197.7|15195.7|15199.6|15197.6|15197.4|15195.4|26
1642685730000|2022-01-20 13:35:30|15197.6|15195.6|15196.3|15194.3|15198.6|15196.6|15195.9|15193.9|74
1642685740000|2022-01-20 13:35:40|15196.2|15194.2|15196.9|15194.9|15198.2|15196.2|15195.4|15193.4|23
1642685750000|2022-01-20 13:35:50|15196.6|15194.6|15199.8|15197.8|15199.8|15197.8|15196.6|15194.6|47
1642685760000|2022-01-20 13:36:00|15199.9|15197.9|15196.9|15194.9|15200.4|15198.4|15196.4|15194.4|73
1642685770000|2022-01-20 13:36:10|15196.8|15194.8|15198.3|15196.3|15198.4|15196.4|15196.8|15194.8|50
1642685780000|2022-01-20 13:36:20|15198.1|15196.1|15197.1|15195.1|15198.3|15196.3|15195.3|15193.3|43
1642685790000|2022-01-20 13:36:30|15196.9|15194.9|15196.8|15194.8|15198.6|15196.6|15196.4|15194.4|58
1642685800000|2022-01-20 13:36:40|15196.6|15194.6|15195.1|15193.1|15196.6|15194.6|15194.6|15192.6|64
1642685810000|2022-01-20 13:36:50|15194.6|15192.6|15194.1|15192.1|15194.8|15192.8|15191.2|15189.2|134
1642685820000|2022-01-20 13:37:00|15193.8|15191.8|15188.3|15186.3|15193.8|15191.8|15187.9|15185.9|161
1642685830000|2022-01-20 13:37:10|15188.4|15186.4|15186.9|15184.9|15189.6|15187.6|15185.8|15183.8|160
1642685840000|2022-01-20 13:37:20|15187.1|15185.1|15184.2|15182.2|15187.6|15185.6|15181.6|15179.6|263
1642685850000|2022-01-20 13:37:30|15183.6|15181.6|15180.1|15178.1|15183.9|15181.9|15180.1|15178.1|82
1642685860000|2022-01-20 13:37:40|15179.9|15177.9|15180.6|15178.6|15182.3|15180.3|15179.3|15177.3|99
1642685870000|2022-01-20 13:37:50|15180.7|15178.7|15182.9|15180.9|15184.4|15182.4|15180.2|15178.2|98
1642685880000|2022-01-20 13:38:00|15183.1|15181.1|15183.6|15181.6|15183.6|15181.6|15181.8|15179.8|75
1642685890000|2022-01-20 13:38:10|15183.1|15181.1|15182.4|15180.4|15183.9|15181.9|15182.4|15180.4|48
1642685900000|2022-01-20 13:38:20|15181.9|15179.9|15182.1|15180.1|15183.4|15181.4|15181.1|15179.1|45
1642685910000|2022-01-20 13:38:30|15181.9|15179.9|15181.6|15179.6|15183.6|15181.6|15181.3|15179.3|55
1642685920000|2022-01-20 13:38:40|15181.7|15179.7|15182.6|15180.6|15185.3|15183.3|15181.7|15179.7|49
1642685930000|2022-01-20 13:38:50|15182.7|15180.7|15184.4|15182.4|15184.7|15182.7|15182.7|15180.7|29
1642685940000|2022-01-20 13:39:00|15184.7|15182.7|15185.3|15183.3|15186.3|15184.3|15182.7|15180.7|121
1642685950000|2022-01-20 13:39:10|15185.4|15183.4|15186.6|15184.6|15186.6|15184.6|15184.3|15182.3|59
1642685960000|2022-01-20 13:39:20|15186.4|15184.4|15188.3|15186.3|15188.3|15186.3|15186.1|15184.1|66
1642685970000|2022-01-20 13:39:30|15188.4|15186.4|15190.4|15188.4|15191.3|15189.3|15188.4|15186.4|106
1642685980000|2022-01-20 13:39:40|15190.3|15188.3|15190.1|15188.1|15190.9|15188.9|15188.2|15186.2|50
1642685990000|2022-01-20 13:39:50|15189.9|15187.9|15188.7|15186.7|15190.1|15188.1|15186.8|15184.8|54
1642686000000|2022-01-20 13:40:00|15189.2|15187.2|15183.1|15181.1|15189.7|15187.7|15182.6|15180.6|117
1642686010000|2022-01-20 13:40:10|15182.9|15180.9|15187.2|15185.2|15188.6|15186.6|15181.9|15179.9|76
1642686020000|2022-01-20 13:40:20|15188.2|15186.2|15186.7|15184.7|15189.4|15187.4|15186.6|15184.6|46
1642686030000|2022-01-20 13:40:30|15186.6|15184.6|15188.1|15186.1|15189.1|15187.1|15185.7|15183.7|35
1642686040000|2022-01-20 13:40:40|15187.9|15185.9|15188.2|15186.2|15188.7|15186.7|15187.8|15185.8|14
1642686050000|2022-01-20 13:40:50|15188.1|15186.1|15187.1|15185.1|15188.3|15186.3|15186.4|15184.4|53
1642686060000|2022-01-20 13:41:00|15186.9|15184.9|15188.1|15186.1|15188.3|15186.3|15186.6|15184.6|20
1642686070000|2022-01-20 13:41:10|15187.9|15185.9|15190.2|15188.2|15190.2|15188.2|15187.7|15185.7|40
1642686080000|2022-01-20 13:41:20|15189.8|15187.8|15189.1|15187.1|15190.7|15188.7|15188.9|15186.9|64
1642686090000|2022-01-20 13:41:30|15189.6|15187.6|15191.4|15189.4|15191.6|15189.6|15189.4|15187.4|53
1642686100000|2022-01-20 13:41:40|15191.3|15189.3|15192.3|15190.3|15192.3|15190.3|15190.6|15188.6|29
1642686110000|2022-01-20 13:41:50|15192.8|15190.8|15192.9|15190.9|15193.1|15191.1|15191.1|15189.1|34
1642686120000|2022-01-20 13:42:00|15193.3|15191.3|15191.7|15189.7|15194.3|15192.3|15191.2|15189.2|72
1642686130000|2022-01-20 13:42:10|15191.8|15189.8|15193.9|15191.9|15194.1|15192.1|15191.4|15189.4|38
1642686140000|2022-01-20 13:42:20|15193.7|15191.7|15193.6|15191.6|15195.8|15193.8|15193.4|15191.4|75
1642686150000|2022-01-20 13:42:30|15193.9|15191.9|15194.3|15192.3|15194.4|15192.4|15193.6|15191.6|48
1642686160000|2022-01-20 13:42:40|15194.4|15192.4|15193.7|15191.7|15194.7|15192.7|15193.7|15191.7|31
1642686170000|2022-01-20 13:42:50|15193.8|15191.8|15193.7|15191.7|15194.6|15192.6|15193.2|15191.2|28
1642686180000|2022-01-20 13:43:00|15193.9|15191.9|15192.7|15190.7|15194.4|15192.4|15192.1|15190.1|69
1642686190000|2022-01-20 13:43:10|15192.6|15190.6|15193.7|15191.7|15194.2|15192.2|15191.8|15189.8|48
1642686200000|2022-01-20 13:43:20|15193.6|15191.6|15198.4|15196.4|15198.6|15196.6|15193.6|15191.6|181
1642686210000|2022-01-20 13:43:30|15198.1|15196.1|15194.8|15192.8|15198.3|15196.3|15194.6|15192.6|94
1642686220000|2022-01-20 13:43:40|15194.7|15192.7|15195.9|15193.9|15195.9|15193.9|15194.4|15192.4|39
1642686230000|2022-01-20 13:43:50|15195.8|15193.8|15195.9|15193.9|15195.9|15193.9|15195.4|15193.4|11
1642686240000|2022-01-20 13:44:00|15195.8|15193.8|15193.4|15191.4|15195.9|15193.9|15193.4|15191.4|40
1642686250000|2022-01-20 13:44:10|15193.7|15191.7|15194.2|15192.2|15194.7|15192.7|15193.3|15191.3|30
1642686260000|2022-01-20 13:44:20|15194.3|15192.3|15193.4|15191.4|15195.2|15193.2|15193.3|15191.3|28
1642686270000|2022-01-20 13:44:30|15193.3|15191.3|15192.8|15190.8|15193.8|15191.8|15192.8|15190.8|23
1642686280000|2022-01-20 13:44:40|15191.9|15189.9|15192.6|15190.6|15193.1|15191.1|15191.9|15189.9|55
1642686290000|2022-01-20 13:44:50|15192.7|15190.7|15194.4|15192.4|15194.4|15192.4|15192.7|15190.7|23
1642686300000|2022-01-20 13:45:00|15194.6|15192.6|15190.1|15188.1|15194.9|15192.9|15189.8|15187.8|85
1642686310000|2022-01-20 13:45:10|15189.8|15187.8|15189.1|15187.1|15190.6|15188.6|15189.1|15187.1|61
1642686320000|2022-01-20 13:45:20|15188.9|15186.9|15189.6|15187.6|15190.7|15188.7|15188.4|15186.4|66
1642686330000|2022-01-20 13:45:30|15189.4|15187.4|15189.4|15187.4|15190.3|15188.3|15188.8|15186.8|61
1642686340000|2022-01-20 13:45:40|15189.6|15187.6|15189.8|15187.8|15190.1|15188.1|15188.7|15186.7|36
1642686350000|2022-01-20 13:45:50|15190.3|15188.3|15191.3|15189.3|15191.9|15189.9|15190.1|15188.1|49
1642686360000|2022-01-20 13:46:00|15191.4|15189.4|15190.2|15188.2|15193.6|15191.6|15190.2|15188.2|30
1642686370000|2022-01-20 13:46:10|15190.1|15188.1|15193.8|15191.8|15193.9|15191.9|15189.4|15187.4|76
1642686380000|2022-01-20 13:46:20|15194.2|15192.2|15193.4|15191.4|15194.6|15192.6|15191.7|15189.7|70
1642686390000|2022-01-20 13:46:30|15193.7|15191.7|15193.2|15191.2|15193.7|15191.7|15192.3|15190.3|27
1642686400000|2022-01-20 13:46:40|15193.3|15191.3|15196.8|15194.8|15196.8|15194.8|15192.8|15190.8|85
1642686410000|2022-01-20 13:46:50|15197.7|15195.7|15198.6|15196.6|15198.7|15196.7|15197.3|15195.3|78
1642686420000|2022-01-20 13:47:00|15198.4|15196.4|15197.9|15195.9|15198.7|15196.7|15197.7|15195.7|34
1642686430000|2022-01-20 13:47:10|15198.1|15196.1|15200.1|15198.1|15200.2|15198.2|15198.1|15196.1|77
1642686440000|2022-01-20 13:47:20|15199.9|15197.9|15200.8|15198.8|15201.7|15199.7|15199.9|15197.9|95
1642686450000|2022-01-20 13:47:30|15201.1|15199.1|15202.2|15200.2|15202.8|15200.8|15200.4|15198.4|91
1642686460000|2022-01-20 13:47:40|15202.1|15200.1|15198.1|15196.1|15202.8|15200.8|15198.1|15196.1|86
1642686470000|2022-01-20 13:47:50|15197.8|15195.8|15196.3|15194.3|15197.8|15195.8|15194.3|15192.3|89
1642686480000|2022-01-20 13:48:00|15196.4|15194.4|15200.3|15198.3|15201.2|15199.2|15196.3|15194.3|50
1642686490000|2022-01-20 13:48:10|15200.6|15198.6|15199.3|15197.3|15200.6|15198.6|15198.7|15196.7|38
1642686500000|2022-01-20 13:48:20|15199.6|15197.6|15197.4|15195.4|15199.9|15197.9|15197.2|15195.2|49
1642686510000|2022-01-20 13:48:30|15197.6|15195.6|15198.1|15196.1|15198.1|15196.1|15197.1|15195.1|14
1642686520000|2022-01-20 13:48:40|15198.8|15196.8|15199.7|15197.7|15200.1|15198.1|15198.6|15196.6|39
1642686530000|2022-01-20 13:48:50|15199.9|15197.9|15199.2|15197.2|15200.3|15198.3|15199.2|15197.2|31
1642686540000|2022-01-20 13:49:00|15199.6|15197.6|15201.1|15199.1|15201.2|15199.2|15199.3|15197.3|60
1642686550000|2022-01-20 13:49:10|15201.2|15199.2|15202.1|15200.1|15202.3|15200.3|15200.4|15198.4|79
1642686560000|2022-01-20 13:49:20|15200.9|15198.9|15201.8|15199.8|15201.8|15199.8|15200.9|15198.9|26
1642686570000|2022-01-20 13:49:30|15201.4|15199.4|15202.1|15200.1|15202.9|15200.9|15201.3|15199.3|51
1642686580000|2022-01-20 13:49:40|15201.8|15199.8|15202.7|15200.7|15203.2|15201.2|15201.6|15199.6|47
1642686590000|2022-01-20 13:49:50|15202.6|15200.6|15199.7|15197.7|15202.8|15200.8|15199.6|15197.6|84
1642686600000|2022-01-20 13:50:00|15199.8|15197.8|15201.2|15199.2|15201.2|15199.2|15198.9|15196.9|57
1642686610000|2022-01-20 13:50:10|15201.1|15199.1|15201.8|15199.8|15202.6|15200.6|15201.1|15199.1|24
1642686620000|2022-01-20 13:50:20|15202.1|15200.1|15202.7|15200.7|15203.2|15201.2|15201.9|15199.9|38
1642686630000|2022-01-20 13:50:30|15202.6|15200.6|15202.6|15200.6|15202.8|15200.8|15201.8|15199.8|50
1642686640000|2022-01-20 13:50:40|15202.3|15200.3|15202.9|15200.9|15203.4|15201.4|15202.3|15200.3|63
1642686650000|2022-01-20 13:50:50|15203.1|15201.1|15206.6|15204.6|15207.4|15205.4|15202.9|15200.9|165
1642686660000|2022-01-20 13:51:00|15206.3|15204.3|15205.1|15203.1|15206.4|15204.4|15204.4|15202.4|59
1642686670000|2022-01-20 13:51:10|15205.3|15203.3|15207.8|15205.8|15207.9|15205.9|15204.8|15202.8|46
1642686680000|2022-01-20 13:51:20|15207.7|15205.7|15206.7|15204.7|15208.3|15206.3|15204.9|15202.9|103
1642686690000|2022-01-20 13:51:30|15206.8|15204.8|15204.6|15202.6|15206.8|15204.8|15204.6|15202.6|21
1642686700000|2022-01-20 13:51:40|15205.1|15203.1|15205.1|15203.1|15205.3|15203.3|15204.9|15202.9|13
1642686710000|2022-01-20 13:51:50|15204.8|15202.8|15200.8|15198.8|15204.8|15202.8|15200.4|15198.4|88
1642686720000|2022-01-20 13:52:00|15200.9|15198.9|15201.6|15199.6|15201.8|15199.8|15199.7|15197.7|61
1642686730000|2022-01-20 13:52:10|15201.9|15199.9|15201.1|15199.1|15202.1|15200.1|15200.9|15198.9|23
1642686740000|2022-01-20 13:52:20|15201.2|15199.2|15202.6|15200.6|15202.7|15200.7|15201.1|15199.1|28
1642686750000|2022-01-20 13:52:30|15202.7|15200.7|15205.4|15203.4|15206.4|15204.4|15202.7|15200.7|71
1642686760000|2022-01-20 13:52:40|15205.6|15203.6|15207.4|15205.4|15207.7|15205.7|15204.8|15202.8|61
1642686770000|2022-01-20 13:52:50|15207.8|15205.8|15211.3|15209.3|15211.7|15209.7|15207.8|15205.8|130
1642686780000|2022-01-20 13:53:00|15211.1|15209.1|15214.4|15212.4|15214.4|15212.4|15209.8|15207.8|242
1642686790000|2022-01-20 13:53:10|15213.9|15211.9|15210.6|15208.6|15214.4|15212.4|15210.6|15208.6|121
1642686800000|2022-01-20 13:53:20|15210.4|15208.4|15210.6|15208.6|15213.1|15211.1|15210.3|15208.3|61
1642686810000|2022-01-20 13:53:30|15211.1|15209.1|15209.7|15207.7|15212.4|15210.4|15208.9|15206.9|86
1642686820000|2022-01-20 13:53:40|15209.8|15207.8|15214.1|15212.1|15214.4|15212.4|15209.8|15207.8|51
1642686830000|2022-01-20 13:53:50|15214.3|15212.3|15214.1|15212.1|15214.6|15212.6|15213.6|15211.6|47
1642686840000|2022-01-20 13:54:00|15214.7|15212.7|15215.2|15213.2|15215.3|15213.3|15213.3|15211.3|110
1642686850000|2022-01-20 13:54:10|15215.6|15213.6|15214.8|15212.8|15217.8|15215.8|15214.8|15212.8|153
1642686860000|2022-01-20 13:54:20|15214.7|15212.7|15211.9|15209.9|15216.3|15214.3|15211.9|15209.9|57
1642686870000|2022-01-20 13:54:30|15212.2|15210.2|15214.1|15212.1|15214.8|15212.8|15212.1|15210.1|33
1642686880000|2022-01-20 13:54:40|15213.8|15211.8|15218.1|15216.1|15218.3|15216.3|15213.8|15211.8|90
1642686890000|2022-01-20 13:54:50|15218.3|15216.3|15215.8|15213.8|15219.8|15217.8|15215.8|15213.8|84
1642686900000|2022-01-20 13:55:00|15215.7|15213.7|15212.8|15210.8|15215.7|15213.7|15212.6|15210.6|109
1642686910000|2022-01-20 13:55:10|15212.7|15210.7|15211.4|15209.4|15213.9|15211.9|15211.4|15209.4|63
1642686920000|2022-01-20 13:55:20|15211.6|15209.6|15213.2|15211.2|15213.2|15211.2|15209.7|15207.7|93
1642686930000|2022-01-20 13:55:30|15213.1|15211.1|15211.2|15209.2|15213.1|15211.1|15211.2|15209.2|32
1642686940000|2022-01-20 13:55:40|15211.3|15209.3|15211.3|15209.3|15211.7|15209.7|15210.4|15208.4|40
1642686950000|2022-01-20 13:55:50|15210.6|15208.6|15208.6|15206.6|15210.6|15208.6|15208.3|15206.3|90
1642686960000|2022-01-20 13:56:00|15208.3|15206.3|15208.6|15206.6|15209.3|15207.3|15207.4|15205.4|38
1642686970000|2022-01-20 13:56:10|15208.4|15206.4|15207.8|15205.8|15208.6|15206.6|15207.1|15205.1|55
1642686980000|2022-01-20 13:56:20|15208.2|15206.2|15208.9|15206.9|15210.1|15208.1|15208.1|15206.1|79
1642686990000|2022-01-20 13:56:30|15209.1|15207.1|15209.6|15207.6|15210.6|15208.6|15209.1|15207.1|62
1642687000000|2022-01-20 13:56:40|15209.7|15207.7|15203.2|15201.2|15210.9|15208.9|15201.8|15199.8|285
1642687010000|2022-01-20 13:56:50|15203.3|15201.3|15203.3|15201.3|15203.4|15201.4|15201.2|15199.2|70
1642687020000|2022-01-20 13:57:00|15203.4|15201.4|15204.9|15202.9|15205.7|15203.7|15203.2|15201.2|53
1642687030000|2022-01-20 13:57:10|15205.1|15203.1|15204.3|15202.3|15205.3|15203.3|15204.1|15202.1|38
1642687040000|2022-01-20 13:57:20|15204.4|15202.4|15204.1|15202.1|15204.8|15202.8|15203.6|15201.6|54
1642687050000|2022-01-20 13:57:30|15203.7|15201.7|15203.6|15201.6|15204.6|15202.6|15202.9|15200.9|44
1642687060000|2022-01-20 13:57:40|15203.8|15201.8|15203.2|15201.2|15204.4|15202.4|15202.9|15200.9|20
1642687070000|2022-01-20 13:57:50|15203.3|15201.3|15204.1|15202.1|15204.1|15202.1|15203.3|15201.3|27
1642687080000|2022-01-20 13:58:00|15204.2|15202.2|15202.8|15200.8|15204.8|15202.8|15202.4|15200.4|76
1642687090000|2022-01-20 13:58:10|15202.7|15200.7|15203.4|15201.4|15204.2|15202.2|15202.2|15200.2|78
1642687100000|2022-01-20 13:58:20|15203.3|15201.3|15202.8|15200.8|15205.6|15203.6|15202.8|15200.8|44
1642687110000|2022-01-20 13:58:30|15202.9|15200.9|15203.8|15201.8|15204.2|15202.2|15202.2|15200.2|45
1642687120000|2022-01-20 13:58:40|15203.9|15201.9|15203.1|15201.1|15204.4|15202.4|15202.8|15200.8|38
1642687130000|2022-01-20 13:58:50|15202.2|15200.2|15200.7|15198.7|15202.2|15200.2|15200.4|15198.4|110
1642687140000|2022-01-20 13:59:00|15200.6|15198.6|15203.3|15201.3|15204.3|15202.3|15200.6|15198.6|81
1642687150000|2022-01-20 13:59:10|15203.2|15201.2|15200.9|15198.9|15203.9|15201.9|15200.9|15198.9|53
1642687160000|2022-01-20 13:59:20|15201.1|15199.1|15201.4|15199.4|15202.1|15200.1|15200.8|15198.8|14
1642687170000|2022-01-20 13:59:30|15201.7|15199.7|15201.8|15199.8|15202.8|15200.8|15201.7|15199.7|32
1642687180000|2022-01-20 13:59:40|15201.9|15199.9|15199.1|15197.1|15202.1|15200.1|15199.1|15197.1|71
1642687190000|2022-01-20 13:59:50|15199.6|15197.6|15202.2|15200.2|15202.3|15200.3|15198.7|15196.7|76
1642687200000|2022-01-20 14:00:00|15202.1|15200.1|15203.4|15201.4|15203.7|15201.7|15200.8|15198.8|45
1642687210000|2022-01-20 14:00:10|15202.7|15200.7|15205.2|15203.2|15205.6|15203.6|15202.7|15200.7|122
1642687220000|2022-01-20 14:00:20|15205.1|15203.1|15202.4|15200.4|15205.1|15203.1|15201.7|15199.7|62
1642687230000|2022-01-20 14:00:30|15202.6|15200.6|15202.8|15200.8|15204.2|15202.2|15201.3|15199.3|73
1642687240000|2022-01-20 14:00:40|15202.9|15200.9|15204.6|15202.6|15205.1|15203.1|15202.9|15200.9|20
1642687250000|2022-01-20 14:00:50|15204.7|15202.7|15204.1|15202.1|15205.6|15203.6|15203.1|15201.1|87
1642687260000|2022-01-20 14:01:00|15203.9|15201.9|15204.6|15202.6|15206.2|15204.2|15203.9|15201.9|35
1642687270000|2022-01-20 14:01:10|15204.7|15202.7|15206.1|15204.1|15206.6|15204.6|15204.7|15202.7|35
1642687280000|2022-01-20 14:01:20|15205.3|15203.3|15206.3|15204.3|15206.4|15204.4|15205.2|15203.2|17
1642687290000|2022-01-20 14:01:30|15206.4|15204.4|15205.8|15203.8|15207.9|15205.9|15205.8|15203.8|60
1642687300000|2022-01-20 14:01:40|15205.7|15203.7|15207.1|15205.1|15207.4|15205.4|15205.7|15203.7|37
1642687310000|2022-01-20 14:01:50|15207.6|15205.6|15208.3|15206.3|15208.3|15206.3|15206.4|15204.4|71
1642687320000|2022-01-20 14:02:00|15208.4|15206.4|15207.9|15205.9|15208.6|15206.6|15207.6|15205.6|39
1642687330000|2022-01-20 14:02:10|15208.1|15206.1|15205.1|15203.1|15208.9|15206.9|15204.7|15202.7|67
1642687340000|2022-01-20 14:02:20|15204.9|15202.9|15201.2|15199.2|15204.9|15202.9|15199.7|15197.7|153
1642687350000|2022-01-20 14:02:30|15201.3|15199.3|15202.8|15200.8|15203.1|15201.1|15200.8|15198.8|33
1642687360000|2022-01-20 14:02:40|15202.7|15200.7|15200.9|15198.9|15202.8|15200.8|15200.1|15198.1|47
1642687370000|2022-01-20 14:02:50|15200.8|15198.8|15200.3|15198.3|15202.1|15200.1|15200.3|15198.3|38
1642687380000|2022-01-20 14:03:00|15200.2|15198.2|15199.8|15197.8|15201.1|15199.1|15199.6|15197.6|65
1642687390000|2022-01-20 14:03:10|15199.6|15197.6|15199.1|15197.1|15200.6|15198.6|15197.8|15195.8|94
1642687400000|2022-01-20 14:03:20|15199.3|15197.3|15201.4|15199.4|15201.9|15199.9|15198.7|15196.7|45
1642687410000|2022-01-20 14:03:30|15201.3|15199.3|15202.3|15200.3|15203.1|15201.1|15200.4|15198.4|41
1642687420000|2022-01-20 14:03:40|15202.1|15200.1|15202.6|15200.6|15203.2|15201.2|15201.9|15199.9|35
1642687430000|2022-01-20 14:03:50|15202.4|15200.4|15204.3|15202.3|15204.7|15202.7|15201.7|15199.7|58
1642687440000|2022-01-20 14:04:00|15204.4|15202.4|15201.6|15199.6|15204.4|15202.4|15201.3|15199.3|34
1642687450000|2022-01-20 14:04:10|15201.8|15199.8|15202.3|15200.3|15202.7|15200.7|15201.3|15199.3|24
1642687460000|2022-01-20 14:04:20|15202.2|15200.2|15202.8|15200.8|15202.8|15200.8|15202.2|15200.2|19
1642687470000|2022-01-20 14:04:30|15202.9|15200.9|15199.9|15197.9|15203.7|15201.7|15199.8|15197.8|70
1642687480000|2022-01-20 14:04:40|15199.8|15197.8|15200.1|15198.1|15200.4|15198.4|15198.9|15196.9|54
1642687490000|2022-01-20 14:04:50|15200.3|15198.3|15200.6|15198.6|15200.7|15198.7|15199.9|15197.9|10
1642687500000|2022-01-20 14:05:00|15200.4|15198.4|15199.3|15197.3|15200.6|15198.6|15198.9|15196.9|22
1642687510000|2022-01-20 14:05:10|15199.6|15197.6|15196.7|15194.7|15200.1|15198.1|15196.3|15194.3|74
1642687520000|2022-01-20 14:05:20|15197.1|15195.1|15196.9|15194.9|15197.8|15195.8|15196.6|15194.6|35
1642687530000|2022-01-20 14:05:30|15196.8|15194.8|15195.7|15193.7|15197.3|15195.3|15195.3|15193.3|39
1642687540000|2022-01-20 14:05:40|15195.3|15193.3|15195.4|15193.4|15195.9|15193.9|15194.7|15192.7|74
1642687550000|2022-01-20 14:05:50|15195.3|15193.3|15193.1|15191.1|15195.4|15193.4|15192.3|15190.3|136
1642687560000|2022-01-20 14:06:00|15193.2|15191.2|15194.2|15192.2|15194.2|15192.2|15192.1|15190.1|74
1642687570000|2022-01-20 14:06:10|15194.7|15192.7|15193.4|15191.4|15196.1|15194.1|15193.4|15191.4|67
1642687580000|2022-01-20 14:06:20|15192.9|15190.9|15190.8|15188.8|15193.6|15191.6|15190.7|15188.7|68
1642687590000|2022-01-20 14:06:30|15190.9|15188.9|15190.1|15188.1|15191.6|15189.6|15190.1|15188.1|53
1642687600000|2022-01-20 14:06:40|15190.2|15188.2|15190.9|15188.9|15191.7|15189.7|15190.1|15188.1|27
1642687610000|2022-01-20 14:06:50|15190.8|15188.8|15194.8|15192.8|15194.8|15192.8|15190.7|15188.7|56
1642687620000|2022-01-20 14:07:00|15194.9|15192.9|15195.6|15193.6|15196.1|15194.1|15194.2|15192.2|41
1642687630000|2022-01-20 14:07:10|15195.8|15193.8|15199.3|15197.3|15199.3|15197.3|15195.6|15193.6|146
1642687640000|2022-01-20 14:07:20|15200.7|15198.7|15201.4|15199.4|15202.4|15200.4|15200.3|15198.3|117
1642687650000|2022-01-20 14:07:30|15201.2|15199.2|15203.2|15201.2|15203.6|15201.6|15201.2|15199.2|161
1642687660000|2022-01-20 14:07:40|15203.6|15201.6|15202.1|15200.1|15205.3|15203.3|15202.1|15200.1|70
1642687670000|2022-01-20 14:07:50|15201.9|15199.9|15199.8|15197.8|15202.1|15200.1|15199.4|15197.4|32
1642687680000|2022-01-20 14:08:00|15199.6|15197.6|15198.3|15196.3|15199.6|15197.6|15196.7|15194.7|54
1642687690000|2022-01-20 14:08:10|15198.1|15196.1|15197.9|15195.9|15198.2|15196.2|15196.8|15194.8|11
1642687700000|2022-01-20 14:08:20|15197.8|15195.8|15199.9|15197.9|15200.9|15198.9|15197.8|15195.8|26
1642687710000|2022-01-20 14:08:30|15200.1|15198.1|15196.8|15194.8|15200.1|15198.1|15196.6|15194.6|30
1642687720000|2022-01-20 14:08:40|15196.6|15194.6|15197.6|15195.6|15197.7|15195.7|15196.4|15194.4|11
1642687730000|2022-01-20 14:08:50|15197.7|15195.7|15199.9|15197.9|15199.9|15197.9|15197.3|15195.3|18
1642687740000|2022-01-20 14:09:00|15200.2|15198.2|15199.8|15197.8|15201.4|15199.4|15199.7|15197.7|27
1642687750000|2022-01-20 14:09:10|15200.2|15198.2|15199.3|15197.3|15200.3|15198.3|15199.2|15197.2|8
1642687760000|2022-01-20 14:09:20|15199.6|15197.6|15198.6|15196.6|15200.1|15198.1|15198.3|15196.3|9
1642687770000|2022-01-20 14:09:30|15198.1|15196.1|15199.1|15197.1|15199.8|15197.8|15197.9|15195.9|19
1642687780000|2022-01-20 14:09:40|15198.9|15196.9|15199.1|15197.1|15199.8|15197.8|15198.6|15196.6|21
1642687790000|2022-01-20 14:09:50|15199.6|15197.6|15199.4|15197.4|15199.8|15197.8|15198.8|15196.8|13
1642687800000|2022-01-20 14:10:00|15199.6|15197.6|15198.7|15196.7|15199.6|15197.6|15197.6|15195.6|28
1642687810000|2022-01-20 14:10:10|15198.9|15196.9|15198.6|15196.6|15199.1|15197.1|15197.3|15195.3|37
1642687820000|2022-01-20 14:10:20|15198.8|15196.8|15199.6|15197.6|15199.6|15197.6|15198.4|15196.4|10
1642687830000|2022-01-20 14:10:30|15199.9|15197.9|15199.2|15197.2|15200.9|15198.9|15198.8|15196.8|48
1642687840000|2022-01-20 14:10:40|15199.3|15197.3|15197.1|15195.1|15199.3|15197.3|15196.2|15194.2|38
1642687850000|2022-01-20 14:10:50|15197.2|15195.2|15199.8|15197.8|15201.1|15199.1|15197.2|15195.2|20
1642687860000|2022-01-20 14:11:00|15199.9|15197.9|15196.2|15194.2|15199.9|15197.9|15196.1|15194.1|31
1642687870000|2022-01-20 14:11:10|15196.1|15194.1|15195.1|15193.1|15196.3|15194.3|15194.9|15192.9|48
1642687880000|2022-01-20 14:11:20|15195.2|15193.2|15195.8|15193.8|15195.8|15193.8|15193.8|15191.8|41
1642687890000|2022-01-20 14:11:30|15195.9|15193.9|15197.3|15195.3|15198.2|15196.2|15195.9|15193.9|20
1642687900000|2022-01-20 14:11:40|15197.2|15195.2|15195.6|15193.6|15197.4|15195.4|15194.8|15192.8|44
1642687910000|2022-01-20 14:11:50|15196.4|15194.4|15197.2|15195.2|15197.6|15195.6|15195.6|15193.6|26
1642687920000|2022-01-20 14:12:00|15197.3|15195.3|15194.8|15192.8|15197.3|15195.3|15194.4|15192.4|53
1642687930000|2022-01-20 14:12:10|15194.7|15192.7|15194.3|15192.3|15194.8|15192.8|15193.2|15191.2|56
1642687940000|2022-01-20 14:12:20|15193.9|15191.9|15192.2|15190.2|15193.9|15191.9|15191.8|15189.8|47
1642687950000|2022-01-20 14:12:30|15192.3|15190.3|15192.9|15190.9|15193.8|15191.8|15192.3|15190.3|45
1642687960000|2022-01-20 14:12:40|15193.1|15191.1|15193.3|15191.3|15193.6|15191.6|15192.2|15190.2|24
1642687970000|2022-01-20 14:12:50|15193.4|15191.4|15194.7|15192.7|15195.4|15193.4|15193.2|15191.2|32
1642687980000|2022-01-20 14:13:00|15194.8|15192.8|15195.6|15193.6|15195.8|15193.8|15194.6|15192.6|6
1642687990000|2022-01-20 14:13:10|15195.7|15193.7|15196.1|15194.1|15196.7|15194.7|15195.7|15193.7|18
1642688000000|2022-01-20 14:13:20|15196.2|15194.2|15196.8|15194.8|15198.3|15196.3|15196.1|15194.1|33
1642688010000|2022-01-20 14:13:30|15196.9|15194.9|15200.8|15198.8|15202.4|15200.4|15196.8|15194.8|124
1642688020000|2022-01-20 14:13:40|15200.9|15198.9|15204.4|15202.4|15204.9|15202.9|15200.9|15198.9|114
1642688030000|2022-01-20 14:13:50|15204.6|15202.6|15202.3|15200.3|15204.6|15202.6|15202.3|15200.3|54
1642688040000|2022-01-20 14:14:00|15202.4|15200.4|15203.8|15201.8|15205.1|15203.1|15202.4|15200.4|48
1642688050000|2022-01-20 14:14:10|15203.9|15201.9|15204.9|15202.9|15205.9|15203.9|15203.8|15201.8|59
1642688060000|2022-01-20 14:14:20|15204.8|15202.8|15200.4|15198.4|15205.8|15203.8|15200.3|15198.3|68
1642688070000|2022-01-20 14:14:30|15200.6|15198.6|15200.9|15198.9|15201.8|15199.8|15200.4|15198.4|19
1642688080000|2022-01-20 14:14:40|15201.1|15199.1|15201.1|15199.1|15201.1|15199.1|15200.6|15198.6|17
1642688090000|2022-01-20 14:14:50|15201.2|15199.2|15201.1|15199.1|15202.3|15200.3|15200.7|15198.7|32
1642688100000|2022-01-20 14:15:00|15201.2|15199.2|15200.3|15198.3|15201.9|15199.9|15199.3|15197.3|38
1642688110000|2022-01-20 14:15:10|15200.8|15198.8|15198.4|15196.4|15201.2|15199.2|15197.6|15195.6|45
1642688120000|2022-01-20 14:15:20|15198.6|15196.6|15198.2|15196.2|15199.6|15197.6|15197.7|15195.7|34
1642688130000|2022-01-20 14:15:30|15198.1|15196.1|15200.8|15198.8|15200.9|15198.9|15197.7|15195.7|16
1642688140000|2022-01-20 14:15:40|15200.6|15198.6|15196.8|15194.8|15200.6|15198.6|15196.7|15194.7|38
1642688150000|2022-01-20 14:15:50|15196.7|15194.7|15198.3|15196.3|15199.3|15197.3|15196.3|15194.3|27
1642688160000|2022-01-20 14:16:00|15198.2|15196.2|15196.1|15194.1|15198.7|15196.7|15195.9|15193.9|27
1642688170000|2022-01-20 14:16:10|15195.6|15193.6|15195.1|15193.1|15195.7|15193.7|15193.4|15191.4|68
1642688180000|2022-01-20 14:16:20|15195.2|15193.2|15195.6|15193.6|15196.1|15194.1|15194.6|15192.6|29
1642688190000|2022-01-20 14:16:30|15195.3|15193.3|15194.1|15192.1|15196.4|15194.4|15193.6|15191.6|38
1642688200000|2022-01-20 14:16:40|15193.9|15191.9|15195.1|15193.1|15195.1|15193.1|15193.3|15191.3|23
1642688210000|2022-01-20 14:16:50|15195.3|15193.3|15202.1|15200.1|15202.2|15200.2|15195.2|15193.2|76
1642688220000|2022-01-20 14:17:00|15202.3|15200.3|15200.1|15198.1|15202.7|15200.7|15200.1|15198.1|38
1642688230000|2022-01-20 14:17:10|15200.8|15198.8|15199.2|15197.2|15200.8|15198.8|15198.6|15196.6|59
1642688240000|2022-01-20 14:17:20|15199.4|15197.4|15199.2|15197.2|15201.1|15199.1|15198.8|15196.8|38
1642688250000|2022-01-20 14:17:30|15199.6|15197.6|15198.9|15196.9|15200.4|15198.4|15198.7|15196.7|31
1642688260000|2022-01-20 14:17:40|15199.1|15197.1|15199.1|15197.1|15199.9|15197.9|15198.6|15196.6|19
1642688270000|2022-01-20 14:17:50|15199.2|15197.2|15199.4|15197.4|15200.1|15198.1|15198.9|15196.9|8
1642688280000|2022-01-20 14:18:00|15199.6|15197.6|15198.3|15196.3|15200.9|15198.9|15196.8|15194.8|61
1642688290000|2022-01-20 14:18:10|15198.7|15196.7|15198.2|15196.2|15199.1|15197.1|15197.6|15195.6|19
1642688300000|2022-01-20 14:18:20|15198.3|15196.3|15197.8|15195.8|15199.1|15197.1|15197.8|15195.8|51
1642688310000|2022-01-20 14:18:30|15196.8|15194.8|15197.3|15195.3|15197.6|15195.6|15194.9|15192.9|54
1642688320000|2022-01-20 14:18:40|15197.4|15195.4|15195.4|15193.4|15197.6|15195.6|15195.3|15193.3|29
1642688330000|2022-01-20 14:18:50|15195.7|15193.7|15195.7|15193.7|15197.6|15195.6|15195.6|15193.6|51
1642688340000|2022-01-20 14:19:00|15196.1|15194.1|15196.8|15194.8|15197.6|15195.6|15194.9|15192.9|42
1642688350000|2022-01-20 14:19:10|15197.1|15195.1|15196.1|15194.1|15197.2|15195.2|15196.1|15194.1|15
1642688360000|2022-01-20 14:19:20|15195.9|15193.9|15196.3|15194.3|15196.7|15194.7|15194.6|15192.6|30
1642688370000|2022-01-20 14:19:30|15196.1|15194.1|15196.2|15194.2|15196.8|15194.8|15194.6|15192.6|23
1642688380000|2022-01-20 14:19:40|15195.6|15193.6|15194.7|15192.7|15197.2|15195.2|15194.7|15192.7|24
1642688390000|2022-01-20 14:19:50|15195.4|15193.4|15195.8|15193.8|15196.8|15194.8|15195.1|15193.1|24
1642688400000|2022-01-20 14:20:00|15195.9|15193.9|15197.8|15195.8|15198.6|15196.6|15195.8|15193.8|30
1642688410000|2022-01-20 14:20:10|15198.6|15196.6|15196.8|15194.8|15198.6|15196.6|15196.4|15194.4|22
1642688420000|2022-01-20 14:20:20|15196.7|15194.7|15196.8|15194.8|15196.9|15194.9|15195.7|15193.7|26
1642688430000|2022-01-20 14:20:30|15196.9|15194.9|15194.8|15192.8|15197.2|15195.2|15194.7|15192.7|42
1642688440000|2022-01-20 14:20:40|15194.7|15192.7|15197.7|15195.7|15198.3|15196.3|15194.3|15192.3|84
1642688450000|2022-01-20 14:20:50|15197.8|15195.8|15199.2|15197.2|15199.8|15197.8|15197.3|15195.3|36
1642688460000|2022-01-20 14:21:00|15199.1|15197.1|15199.2|15197.2|15200.1|15198.1|15198.6|15196.6|16
1642688470000|2022-01-20 14:21:10|15199.6|15197.6|15199.2|15197.2|15199.7|15197.7|15198.8|15196.8|25
1642688480000|2022-01-20 14:21:20|15199.1|15197.1|15197.8|15195.8|15199.1|15197.1|15197.3|15195.3|45
1642688490000|2022-01-20 14:21:30|15197.9|15195.9|15194.3|15192.3|15197.9|15195.9|15194.2|15192.2|40
1642688500000|2022-01-20 14:21:40|15194.4|15192.4|15193.8|15191.8|15194.9|15192.9|15192.8|15190.8|52
1642688510000|2022-01-20 14:21:50|15193.9|15191.9|15195.3|15193.3|15195.3|15193.3|15193.9|15191.9|5
1642688520000|2022-01-20 14:22:00|15197.7|15195.7|15199.6|15197.6|15200.6|15198.6|15197.7|15195.7|101
1642688530000|2022-01-20 14:22:10|15199.7|15197.7|15199.9|15197.9|15200.4|15198.4|15198.4|15196.4|27
1642688540000|2022-01-20 14:22:20|15199.8|15197.8|15199.3|15197.3|15200.1|15198.1|15199.1|15197.1|42
1642688550000|2022-01-20 14:22:30|15199.4|15197.4|15200.6|15198.6|15200.6|15198.6|15198.6|15196.6|39
1642688560000|2022-01-20 14:22:40|15200.7|15198.7|15201.3|15199.3|15201.8|15199.8|15200.2|15198.2|61
1642688570000|2022-01-20 14:22:50|15201.4|15199.4|15201.4|15199.4|15201.8|15199.8|15200.8|15198.8|56
1642688580000|2022-01-20 14:23:00|15201.3|15199.3|15199.1|15197.1|15202.2|15200.2|15198.8|15196.8|73
1642688590000|2022-01-20 14:23:10|15198.9|15196.9|15199.2|15197.2|15199.9|15197.9|15198.6|15196.6|63
1642688600000|2022-01-20 14:23:20|15199.4|15197.4|15200.8|15198.8|15201.4|15199.4|15199.2|15197.2|44
1642688610000|2022-01-20 14:23:30|15201.1|15199.1|15200.7|15198.7|15201.1|15199.1|15199.2|15197.2|49
1642688620000|2022-01-20 14:23:40|15200.8|15198.8|15199.3|15197.3|15200.9|15198.9|15199.2|15197.2|23
1642688630000|2022-01-20 14:23:50|15199.2|15197.2|15198.6|15196.6|15199.2|15197.2|15197.8|15195.8|28
1642688640000|2022-01-20 14:24:00|15198.4|15196.4|15198.1|15196.1|15198.7|15196.7|15196.6|15194.6|50
1642688650000|2022-01-20 14:24:10|15197.9|15195.9|15195.8|15193.8|15198.1|15196.1|15193.7|15191.7|41
1642688660000|2022-01-20 14:24:20|15196.1|15194.1|15195.6|15193.6|15196.9|15194.9|15195.4|15193.4|25
1642688670000|2022-01-20 14:24:30|15195.8|15193.8|15196.3|15194.3|15196.6|15194.6|15195.4|15193.4|20
1642688680000|2022-01-20 14:24:40|15196.4|15194.4|15195.1|15193.1|15197.1|15195.1|15194.6|15192.6|51
1642688690000|2022-01-20 14:24:50|15195.2|15193.2|15195.6|15193.6|15196.8|15194.8|15194.8|15192.8|36
1642688700000|2022-01-20 14:25:00|15195.8|15193.8|15192.6|15190.6|15195.8|15193.8|15192.3|15190.3|91
1642688710000|2022-01-20 14:25:10|15192.4|15190.4|15188.2|15186.2|15192.4|15190.4|15187.9|15185.9|169
1642688720000|2022-01-20 14:25:20|15188.3|15186.3|15190.2|15188.2|15191.3|15189.3|15188.3|15186.3|53
1642688730000|2022-01-20 14:25:30|15190.4|15188.4|15187.8|15185.8|15190.4|15188.4|15187.8|15185.8|39
1642688740000|2022-01-20 14:25:40|15187.7|15185.7|15188.6|15186.6|15188.6|15186.6|15187.2|15185.2|39
1642688750000|2022-01-20 14:25:50|15188.3|15186.3|15186.8|15184.8|15188.6|15186.6|15186.7|15184.7|28
1642688760000|2022-01-20 14:26:00|15187.1|15185.1|15187.8|15185.8|15188.3|15186.3|15187.1|15185.1|58
1642688770000|2022-01-20 14:26:10|15188.1|15186.1|15183.8|15181.8|15188.1|15186.1|15182.6|15180.6|196
1642688780000|2022-01-20 14:26:20|15184.2|15182.2|15185.1|15183.1|15185.4|15183.4|15183.7|15181.7|56
1642688790000|2022-01-20 14:26:30|15184.8|15182.8|15187.7|15185.7|15188.2|15186.2|15184.2|15182.2|56
1642688800000|2022-01-20 14:26:40|15187.8|15185.8|15187.2|15185.2|15187.8|15185.8|15186.3|15184.3|31
1642688810000|2022-01-20 14:26:50|15187.1|15185.1|15185.3|15183.3|15187.2|15185.2|15184.6|15182.6|24
1642688820000|2022-01-20 14:27:00|15184.6|15182.6|15185.6|15183.6|15185.6|15183.6|15183.3|15181.3|54
1642688830000|2022-01-20 14:27:10|15185.7|15183.7|15182.8|15180.8|15185.9|15183.9|15182.6|15180.6|58
1642688840000|2022-01-20 14:27:20|15183.2|15181.2|15183.1|15181.1|15185.3|15183.3|15182.6|15180.6|54
1642688850000|2022-01-20 14:27:30|15182.9|15180.9|15179.8|15177.8|15182.9|15180.9|15179.8|15177.8|103
1642688860000|2022-01-20 14:27:40|15180.4|15178.4|15179.2|15177.2|15181.6|15179.6|15178.6|15176.6|192
1642688870000|2022-01-20 14:27:50|15179.3|15177.3|15177.8|15175.8|15179.6|15177.6|15176.6|15174.6|146
1642688880000|2022-01-20 14:28:00|15177.3|15175.3|15179.9|15177.9|15180.6|15178.6|15176.6|15174.6|184
1642688890000|2022-01-20 14:28:10|15179.7|15177.7|15180.7|15178.7|15181.7|15179.7|15179.6|15177.6|109
1642688900000|2022-01-20 14:28:20|15180.8|15178.8|15178.6|15176.6|15181.1|15179.1|15177.9|15175.9|59
1642688910000|2022-01-20 14:28:30|15178.8|15176.8|15183.8|15181.8|15183.9|15181.9|15178.6|15176.6|80
1642688920000|2022-01-20 14:28:40|15183.9|15181.9|15182.1|15180.1|15184.1|15182.1|15181.9|15179.9|116
1642688930000|2022-01-20 14:28:50|15182.4|15180.4|15182.4|15180.4|15183.6|15181.6|15182.3|15180.3|26
1642688940000|2022-01-20 14:29:00|15182.6|15180.6|15186.8|15184.8|15186.9|15184.9|15182.6|15180.6|81
1642688950000|2022-01-20 14:29:10|15186.9|15184.9|15186.4|15184.4|15187.8|15185.8|15185.3|15183.3|138
1642688960000|2022-01-20 14:29:20|15187.1|15185.1|15187.6|15185.6|15188.1|15186.1|15186.7|15184.7|63
1642688970000|2022-01-20 14:29:30|15187.4|15185.4|15185.9|15183.9|15187.4|15185.4|15185.6|15183.6|63
1642688980000|2022-01-20 14:29:40|15186.1|15184.1|15185.6|15183.6|15188.2|15186.2|15185.3|15183.3|90
1642688990000|2022-01-20 14:29:50|15185.2|15183.2|15183.7|15181.7|15186.2|15184.2|15181.7|15179.7|321
1642689000000|2022-01-20 14:30:00|15183.2|15182.2|15185.6|15184.6|15185.8|15184.8|15174.1|15173.1|1131
1642689010000|2022-01-20 14:30:10|15185.8|15184.8|15187.9|15186.9|15188.4|15187.4|15174.9|15173.9|632
1642689020000|2022-01-20 14:30:20|15188.1|15187.1|15180.7|15179.7|15192.9|15191.9|15179.3|15178.3|813
1642689030000|2022-01-20 14:30:30|15180.8|15179.8|15192.1|15191.1|15192.1|15191.1|15180.3|15179.3|599
1642689040000|2022-01-20 14:30:40|15192.2|15191.2|15196.6|15195.6|15198.2|15197.2|15192.2|15191.2|657
1642689050000|2022-01-20 14:30:50|15196.7|15195.7|15202.6|15201.6|15206.7|15205.7|15194.3|15193.3|664
1642689060000|2022-01-20 14:31:00|15202.7|15201.7|15203.4|15202.4|15204.9|15203.9|15193.7|15192.7|669
1642689070000|2022-01-20 14:31:10|15204.6|15203.6|15201.1|15200.1|15204.6|15203.6|15196.7|15195.7|466
1642689080000|2022-01-20 14:31:20|15201.6|15200.6|15206.3|15205.3|15210.2|15209.2|15201.6|15200.6|622
1642689090000|2022-01-20 14:31:30|15205.8|15204.8|15218.1|15217.1|15218.6|15217.6|15205.3|15204.3|695
1642689100000|2022-01-20 14:31:40|15217.9|15216.9|15225.8|15224.8|15226.4|15225.4|15217.6|15216.6|755
1642689110000|2022-01-20 14:31:50|15225.6|15224.6|15225.3|15224.3|15231.1|15230.1|15221.2|15220.2|813
1642689120000|2022-01-20 14:32:00|15225.9|15224.9|15221.8|15220.8|15227.6|15226.6|15219.3|15218.3|572
1642689130000|2022-01-20 14:32:10|15221.6|15220.6|15225.1|15224.1|15228.3|15227.3|15220.9|15219.9|447
1642689140000|2022-01-20 14:32:20|15225.3|15224.3|15226.8|15225.8|15227.3|15226.3|15220.3|15219.3|605
1642689150000|2022-01-20 14:32:30|15227.1|15226.1|15221.4|15220.4|15231.9|15230.9|15221.1|15220.1|663
1642689160000|2022-01-20 14:32:40|15221.2|15220.2|15221.7|15220.7|15226.1|15225.1|15220.4|15219.4|309
1642689170000|2022-01-20 14:32:50|15221.6|15220.6|15222.8|15221.8|15226.3|15225.3|15221.6|15220.6|247
1642689180000|2022-01-20 14:33:00|15223.3|15222.3|15223.4|15222.4|15227.2|15226.2|15220.1|15219.1|318
1642689190000|2022-01-20 14:33:10|15222.7|15221.7|15218.6|15217.6|15224.6|15223.6|15218.4|15217.4|296
1642689200000|2022-01-20 14:33:20|15218.4|15217.4|15221.8|15220.8|15224.1|15223.1|15218.3|15217.3|413
1642689210000|2022-01-20 14:33:30|15221.9|15220.9|15221.4|15220.4|15224.1|15223.1|15218.6|15217.6|257
1642689220000|2022-01-20 14:33:40|15221.8|15220.8|15221.6|15220.6|15224.3|15223.3|15219.6|15218.6|229
1642689230000|2022-01-20 14:33:50|15221.7|15220.7|15222.3|15221.3|15225.2|15224.2|15220.8|15219.8|233
1642689240000|2022-01-20 14:34:00|15222.6|15221.6|15231.8|15230.8|15232.1|15231.1|15220.3|15219.3|452
1642689250000|2022-01-20 14:34:10|15232.1|15231.1|15229.3|15228.3|15234.6|15233.6|15225.8|15224.8|638
1642689260000|2022-01-20 14:34:20|15229.2|15228.2|15218.8|15217.8|15229.3|15228.3|15217.8|15216.8|412
1642689270000|2022-01-20 14:34:30|15219.2|15218.2|15214.4|15213.4|15220.6|15219.6|15209.6|15208.6|743
1642689280000|2022-01-20 14:34:40|15214.6|15213.6|15212.4|15211.4|15217.6|15216.6|15212.1|15211.1|395
1642689290000|2022-01-20 14:34:50|15212.6|15211.6|15212.8|15211.8|15215.1|15214.1|15205.6|15204.6|585
1642689300000|2022-01-20 14:35:00|15212.9|15211.9|15215.3|15214.3|15224.1|15223.1|15211.6|15210.6|995
1642689310000|2022-01-20 14:35:10|15215.1|15214.1|15211.1|15210.1|15215.3|15214.3|15203.1|15202.1|666
1642689320000|2022-01-20 14:35:20|15211.4|15210.4|15206.1|15205.1|15215.6|15214.6|15206.1|15205.1|486
1642689330000|2022-01-20 14:35:30|15206.4|15205.4|15206.1|15205.1|15206.6|15205.6|15201.1|15200.1|364
1642689340000|2022-01-20 14:35:40|15205.9|15204.9|15194.1|15193.1|15205.9|15204.9|15190.9|15189.9|720
1642689350000|2022-01-20 14:35:50|15193.2|15192.2|15196.3|15195.3|15196.3|15195.3|15190.3|15189.3|268
1642689360000|2022-01-20 14:36:00|15196.1|15195.1|15206.9|15205.9|15208.1|15207.1|15195.3|15194.3|652
1642689370000|2022-01-20 14:36:10|15206.8|15205.8|15199.6|15198.6|15207.4|15206.4|15198.2|15197.2|305
1642689380000|2022-01-20 14:36:20|15199.4|15198.4|15194.1|15193.1|15205.2|15204.2|15192.9|15191.9|322
1642689390000|2022-01-20 14:36:30|15194.2|15193.2|15195.8|15194.8|15200.9|15199.9|15191.8|15190.8|288
1642689400000|2022-01-20 14:36:40|15195.7|15194.7|15196.1|15195.1|15198.1|15197.1|15193.1|15192.1|195
1642689410000|2022-01-20 14:36:50|15195.3|15194.3|15197.4|15196.4|15197.9|15196.9|15189.3|15188.3|395
1642689420000|2022-01-20 14:37:00|15197.6|15196.6|15204.8|15203.8|15204.9|15203.9|15196.1|15195.1|365
1642689430000|2022-01-20 14:37:10|15204.9|15203.9|15205.7|15204.7|15209.1|15208.1|15202.6|15201.6|377
1642689440000|2022-01-20 14:37:20|15205.3|15204.3|15209.1|15208.1|15211.2|15210.2|15204.8|15203.8|332
1642689450000|2022-01-20 14:37:30|15209.3|15208.3|15212.3|15211.3|15212.9|15211.9|15204.8|15203.8|450
1642689460000|2022-01-20 14:37:40|15212.4|15211.4|15204.8|15203.8|15213.1|15212.1|15204.7|15203.7|287
1642689470000|2022-01-20 14:37:50|15205.2|15204.2|15201.7|15200.7|15205.6|15204.6|15197.8|15196.8|285
1642689480000|2022-01-20 14:38:00|15201.9|15200.9|15210.4|15209.4|15215.3|15214.3|15201.4|15200.4|653
1642689490000|2022-01-20 14:38:10|15210.2|15209.2|15213.8|15212.8|15216.9|15215.9|15209.1|15208.1|329
1642689500000|2022-01-20 14:38:20|15213.9|15212.9|15207.3|15206.3|15214.8|15213.8|15206.9|15205.9|218
1642689510000|2022-01-20 14:38:30|15206.6|15205.6|15199.4|15198.4|15206.6|15205.6|15195.1|15194.1|428
1642689520000|2022-01-20 14:38:40|15199.3|15198.3|15198.8|15197.8|15201.1|15200.1|15194.9|15193.9|298
1642689530000|2022-01-20 14:38:50|15198.6|15197.6|15200.8|15199.8|15206.3|15205.3|15197.6|15196.6|304
1642689540000|2022-01-20 14:39:00|15200.1|15199.1|15204.4|15203.4|15208.3|15207.3|15199.2|15198.2|242
1642689550000|2022-01-20 14:39:10|15204.6|15203.6|15206.2|15205.2|15212.1|15211.1|15204.6|15203.6|320
1642689560000|2022-01-20 14:39:20|15206.3|15205.3|15203.9|15202.9|15208.8|15207.8|15203.9|15202.9|249
1642689570000|2022-01-20 14:39:30|15204.3|15203.3|15210.6|15209.6|15210.7|15209.7|15201.1|15200.1|205
1642689580000|2022-01-20 14:39:40|15210.7|15209.7|15209.6|15208.6|15212.3|15211.3|15206.3|15205.3|240
1642689590000|2022-01-20 14:39:50|15209.4|15208.4|15212.3|15211.3|15215.2|15214.2|15208.6|15207.6|616
1642689600000|2022-01-20 14:40:00|15213.2|15212.2|15213.2|15212.2|15217.1|15216.1|15209.4|15208.4|717
1642689610000|2022-01-20 14:40:10|15212.6|15211.6|15211.9|15210.9|15216.1|15215.1|15210.1|15209.1|196
1642689620000|2022-01-20 14:40:20|15211.8|15210.8|15206.6|15205.6|15216.1|15215.1|15204.1|15203.1|473
1642689630000|2022-01-20 14:40:30|15206.1|15205.1|15206.9|15205.9|15209.6|15208.6|15204.4|15203.4|257
1642689640000|2022-01-20 14:40:40|15207.1|15206.1|15207.2|15206.2|15212.4|15211.4|15205.8|15204.8|276
1642689650000|2022-01-20 14:40:50|15205.6|15204.6|15207.1|15206.1|15208.3|15207.3|15201.2|15200.2|551
1642689660000|2022-01-20 14:41:00|15207.3|15206.3|15207.9|15206.9|15209.2|15208.2|15205.3|15204.3|207
1642689670000|2022-01-20 14:41:10|15208.1|15207.1|15216.3|15215.3|15216.3|15215.3|15205.2|15204.2|316
1642689680000|2022-01-20 14:41:20|15216.7|15215.7|15224.3|15223.3|15226.6|15225.6|15215.3|15214.3|854
1642689690000|2022-01-20 14:41:30|15224.4|15223.4|15226.9|15225.9|15228.8|15227.8|15221.8|15220.8|432
1642689700000|2022-01-20 14:41:40|15227.1|15226.1|15228.4|15227.4|15228.9|15227.9|15222.6|15221.6|400
1642689710000|2022-01-20 14:41:50|15228.6|15227.6|15232.7|15231.7|15233.3|15232.3|15225.3|15224.3|562
1642689720000|2022-01-20 14:42:00|15232.8|15231.8|15235.4|15234.4|15240.6|15239.6|15231.1|15230.1|1120
1642689730000|2022-01-20 14:42:10|15235.3|15234.3|15237.8|15236.8|15243.2|15242.2|15235.2|15234.2|530
1642689740000|2022-01-20 14:42:20|15237.7|15236.7|15238.9|15237.9|15245.7|15244.7|15237.3|15236.3|703
1642689750000|2022-01-20 14:42:30|15239.2|15238.2|15248.8|15247.8|15249.6|15248.6|15236.9|15235.9|1075
1642689760000|2022-01-20 14:42:40|15249.1|15248.1|15255.2|15254.2|15255.2|15254.2|15244.2|15243.2|783
1642689770000|2022-01-20 14:42:50|15255.4|15254.4|15258.2|15257.2|15259.9|15258.9|15254.6|15253.6|601
1642689780000|2022-01-20 14:43:00|15258.8|15257.8|15258.6|15257.6|15260.8|15259.8|15255.2|15254.2|582
1642689790000|2022-01-20 14:43:10|15258.4|15257.4|15251.1|15250.1|15259.1|15258.1|15250.8|15249.8|419
1642689800000|2022-01-20 14:43:20|15251.7|15250.7|15254.6|15253.6|15255.3|15254.3|15247.8|15246.8|376
1642689810000|2022-01-20 14:43:30|15254.8|15253.8|15257.4|15256.4|15259.7|15258.7|15254.6|15253.6|377
1642689820000|2022-01-20 14:43:40|15257.8|15256.8|15257.6|15256.6|15261.2|15260.2|15255.3|15254.3|269
1642689830000|2022-01-20 14:43:50|15257.3|15256.3|15257.3|15256.3|15261.1|15260.1|15255.6|15254.6|338
1642689840000|2022-01-20 14:44:00|15256.8|15255.8|15258.4|15257.4|15260.1|15259.1|15254.7|15253.7|298
1642689850000|2022-01-20 14:44:10|15258.6|15257.6|15257.8|15256.8|15259.1|15258.1|15254.9|15253.9|211
1642689860000|2022-01-20 14:44:20|15257.3|15256.3|15257.8|15256.8|15259.3|15258.3|15253.7|15252.7|291
1642689870000|2022-01-20 14:44:30|15258.1|15257.1|15257.9|15256.9|15259.6|15258.6|15254.6|15253.6|347
1642689880000|2022-01-20 14:44:40|15258.1|15257.1|15262.8|15261.8|15263.3|15262.3|15258.1|15257.1|546
1642689890000|2022-01-20 14:44:50|15262.6|15261.6|15270.9|15269.9|15270.9|15269.9|15262.6|15261.6|747
1642689900000|2022-01-20 14:45:00|15271.1|15270.1|15266.9|15265.9|15272.8|15271.8|15264.9|15263.9|1008
1642689910000|2022-01-20 14:45:10|15267.1|15266.1|15268.2|15267.2|15271.2|15270.2|15264.4|15263.4|534
1642689920000|2022-01-20 14:45:20|15268.1|15267.1|15271.3|15270.3|15273.8|15272.8|15266.3|15265.3|404
1642689930000|2022-01-20 14:45:30|15271.4|15270.4|15264.6|15263.6|15274.8|15273.8|15263.7|15262.7|524
1642689940000|2022-01-20 14:45:40|15264.3|15263.3|15257.4|15256.4|15265.1|15264.1|15257.4|15256.4|557
1642689950000|2022-01-20 14:45:50|15256.9|15255.9|15257.1|15256.1|15260.8|15259.8|15256.6|15255.6|317
1642689960000|2022-01-20 14:46:00|15256.6|15255.6|15255.3|15254.3|15259.1|15258.1|15255.3|15254.3|316
1642689970000|2022-01-20 14:46:10|15255.1|15254.1|15261.3|15260.3|15263.2|15262.2|15254.3|15253.3|394
1642689980000|2022-01-20 14:46:20|15261.8|15260.8|15260.6|15259.6|15264.6|15263.6|15259.2|15258.2|256
1642689990000|2022-01-20 14:46:30|15260.4|15259.4|15259.6|15258.6|15265.6|15264.6|15259.2|15258.2|194
1642690000000|2022-01-20 14:46:40|15259.3|15258.3|15261.7|15260.7|15263.1|15262.1|15258.1|15257.1|157
1642690010000|2022-01-20 14:46:50|15261.1|15260.1|15270.6|15269.6|15271.2|15270.2|15261.1|15260.1|296
1642690020000|2022-01-20 14:47:00|15271.1|15270.1|15271.1|15270.1|15273.1|15272.1|15269.8|15268.8|568
1642690030000|2022-01-20 14:47:10|15271.2|15270.2|15272.9|15271.9|15274.2|15273.2|15270.1|15269.1|286
1642690040000|2022-01-20 14:47:20|15273.1|15272.1|15274.2|15273.2|15276.7|15275.7|15271.8|15270.8|298
1642690050000|2022-01-20 14:47:30|15274.3|15273.3|15274.7|15273.7|15278.7|15277.7|15272.9|15271.9|415
1642690060000|2022-01-20 14:47:40|15274.4|15273.4|15273.7|15272.7|15276.4|15275.4|15272.4|15271.4|248
1642690070000|2022-01-20 14:47:50|15273.6|15272.6|15272.7|15271.7|15276.2|15275.2|15271.8|15270.8|192
1642690080000|2022-01-20 14:48:00|15272.6|15271.6|15268.3|15267.3|15275.2|15274.2|15267.9|15266.9|253
1642690090000|2022-01-20 14:48:10|15268.2|15267.2|15261.7|15260.7|15268.2|15267.2|15260.6|15259.6|356
1642690100000|2022-01-20 14:48:20|15261.4|15260.4|15266.4|15265.4|15267.1|15266.1|15261.4|15260.4|242
1642690110000|2022-01-20 14:48:30|15266.3|15265.3|15264.7|15263.7|15267.6|15266.6|15264.2|15263.2|145
1642690120000|2022-01-20 14:48:40|15264.6|15263.6|15266.6|15265.6|15268.3|15267.3|15264.3|15263.3|134
1642690130000|2022-01-20 14:48:50|15267.1|15266.1|15264.4|15263.4|15267.1|15266.1|15260.3|15259.3|190
1642690140000|2022-01-20 14:49:00|15265.2|15264.2|15262.1|15261.1|15265.2|15264.2|15259.6|15258.6|175
1642690150000|2022-01-20 14:49:10|15262.3|15261.3|15262.2|15261.2|15266.8|15265.8|15259.6|15258.6|210
1642690160000|2022-01-20 14:49:20|15262.1|15261.1|15256.7|15255.7|15262.9|15261.9|15256.1|15255.1|242
1642690170000|2022-01-20 14:49:30|15257.3|15256.3|15258.6|15257.6|15258.6|15257.6|15254.1|15253.1|403
1642690180000|2022-01-20 14:49:40|15258.3|15257.3|15260.3|15259.3|15262.6|15261.6|15257.8|15256.8|308
1642690190000|2022-01-20 14:49:50|15260.6|15259.6|15267.4|15266.4|15267.4|15266.4|15259.7|15258.7|378
1642690200000|2022-01-20 14:50:00|15267.9|15266.9|15268.6|15267.6|15270.4|15269.4|15262.8|15261.8|759
1642690210000|2022-01-20 14:50:10|15268.7|15267.7|15273.3|15272.3|15275.1|15274.1|15268.7|15267.7|291
1642690220000|2022-01-20 14:50:20|15273.1|15272.1|15270.6|15269.6|15274.1|15273.1|15269.9|15268.9|173
1642690230000|2022-01-20 14:50:30|15270.4|15269.4|15262.1|15261.1|15272.6|15271.6|15261.7|15260.7|256
1642690240000|2022-01-20 14:50:40|15262.3|15261.3|15253.9|15252.9|15264.8|15263.8|15253.6|15252.6|444
1642690250000|2022-01-20 14:50:50|15253.7|15252.7|15251.7|15250.7|15256.3|15255.3|15250.8|15249.8|522
1642690260000|2022-01-20 14:51:00|15250.7|15249.7|15249.8|15248.8|15255.6|15254.6|15247.1|15246.1|500
1642690270000|2022-01-20 14:51:10|15249.7|15248.7|15245.3|15244.3|15249.7|15248.7|15242.3|15241.3|500
1642690280000|2022-01-20 14:51:20|15244.6|15243.6|15240.3|15239.3|15247.1|15246.1|15240.2|15239.2|364
1642690290000|2022-01-20 14:51:30|15240.1|15239.1|15240.6|15239.6|15243.1|15242.1|15238.2|15237.2|354
1642690300000|2022-01-20 14:51:40|15240.4|15239.4|15239.3|15238.3|15244.9|15243.9|15239.3|15238.3|364
1642690310000|2022-01-20 14:51:50|15238.9|15237.9|15242.1|15241.1|15245.1|15244.1|15237.2|15236.2|268
1642690320000|2022-01-20 14:52:00|15242.7|15241.7|15249.4|15248.4|15249.8|15248.8|15238.7|15237.7|367
1642690330000|2022-01-20 14:52:10|15249.2|15248.2|15251.1|15250.1|15252.2|15251.2|15247.9|15246.9|287
1642690340000|2022-01-20 14:52:20|15251.2|15250.2|15255.8|15254.8|15255.8|15254.8|15248.9|15247.9|271
1642690350000|2022-01-20 14:52:30|15256.3|15255.3|15254.7|15253.7|15256.7|15255.7|15251.4|15250.4|265
1642690360000|2022-01-20 14:52:40|15254.6|15253.6|15264.1|15263.1|15265.7|15264.7|15251.9|15250.9|555
1642690370000|2022-01-20 14:52:50|15263.8|15262.8|15270.6|15269.6|15271.1|15270.1|15262.6|15261.6|492
1642690380000|2022-01-20 14:53:00|15270.1|15269.1|15276.6|15275.6|15276.7|15275.7|15268.7|15267.7|581
1642690390000|2022-01-20 14:53:10|15276.7|15275.7|15276.7|15275.7|15281.7|15280.7|15274.4|15273.4|1371
1642690400000|2022-01-20 14:53:20|15277.2|15276.2|15280.7|15279.7|15280.7|15279.7|15274.6|15273.6|422
1642690410000|2022-01-20 14:53:30|15280.2|15279.2|15283.4|15282.4|15284.7|15283.7|15278.4|15277.4|473
1642690420000|2022-01-20 14:53:40|15283.2|15282.2|15279.1|15278.1|15284.3|15283.3|15277.8|15276.8|364
1642690430000|2022-01-20 14:53:50|15279.3|15278.3|15277.3|15276.3|15280.9|15279.9|15276.6|15275.6|346
1642690440000|2022-01-20 14:54:00|15277.2|15276.2|15283.3|15282.3|15283.7|15282.7|15277.1|15276.1|265
1642690450000|2022-01-20 14:54:10|15283.4|15282.4|15272.9|15271.9|15284.8|15283.8|15267.9|15266.9|1291
1642690460000|2022-01-20 14:54:20|15272.8|15271.8|15272.1|15271.1|15272.8|15271.8|15264.1|15263.1|547
1642690470000|2022-01-20 14:54:30|15271.8|15270.8|15270.8|15269.8|15271.9|15270.9|15266.6|15265.6|339
1642690480000|2022-01-20 14:54:40|15271.3|15270.3|15268.1|15267.1|15272.3|15271.3|15267.8|15266.8|197
1642690490000|2022-01-20 14:54:50|15267.4|15266.4|15270.9|15269.9|15272.1|15271.1|15267.4|15266.4|163
1642690500000|2022-01-20 14:55:00|15271.1|15270.1|15267.3|15266.3|15273.2|15272.2|15267.3|15266.3|274
1642690510000|2022-01-20 14:55:10|15267.4|15266.4|15258.7|15257.7|15271.1|15270.1|15258.7|15257.7|403
1642690520000|2022-01-20 14:55:20|15259.3|15258.3|15264.2|15263.2|15264.2|15263.2|15259.2|15258.2|194
1642690530000|2022-01-20 14:55:30|15264.6|15263.6|15271.3|15270.3|15272.3|15271.3|15263.3|15262.3|285
1642690540000|2022-01-20 14:55:40|15271.4|15270.4|15273.3|15272.3|15275.6|15274.6|15271.1|15270.1|255
1642690550000|2022-01-20 14:55:50|15273.7|15272.7|15275.1|15274.1|15276.3|15275.3|15269.8|15268.8|180
1642690560000|2022-01-20 14:56:00|15274.3|15273.3|15275.8|15274.8|15278.4|15277.4|15274.1|15273.1|255
1642690570000|2022-01-20 14:56:10|15275.4|15274.4|15274.8|15273.8|15275.8|15274.8|15268.7|15267.7|257
1642690580000|2022-01-20 14:56:20|15274.7|15273.7|15278.8|15277.8|15278.8|15277.8|15274.4|15273.4|200
1642690590000|2022-01-20 14:56:30|15278.7|15277.7|15283.2|15282.2|15286.4|15285.4|15278.7|15277.7|702
1642690600000|2022-01-20 14:56:40|15283.3|15282.3|15286.6|15285.6|15287.4|15286.4|15279.9|15278.9|269
1642690610000|2022-01-20 14:56:50|15287.1|15286.1|15286.3|15285.3|15288.8|15287.8|15284.1|15283.1|434
1642690620000|2022-01-20 14:57:00|15285.6|15284.6|15289.8|15288.8|15291.4|15290.4|15285.6|15284.6|296
1642690630000|2022-01-20 14:57:10|15289.9|15288.9|15286.6|15285.6|15289.9|15288.9|15283.6|15282.6|269
1642690640000|2022-01-20 14:57:20|15286.1|15285.1|15284.7|15283.7|15287.3|15286.3|15283.3|15282.3|245
1642690650000|2022-01-20 14:57:30|15284.8|15283.8|15288.9|15287.9|15293.3|15292.3|15284.2|15283.2|452
1642690660000|2022-01-20 14:57:40|15288.3|15287.3|15293.2|15292.2|15294.1|15293.1|15287.4|15286.4|290
1642690670000|2022-01-20 14:57:50|15292.8|15291.8|15295.8|15294.8|15295.8|15294.8|15292.8|15291.8|329
1642690680000|2022-01-20 14:58:00|15295.1|15294.1|15297.8|15296.8|15298.7|15297.7|15294.7|15293.7|449
1642690690000|2022-01-20 14:58:10|15297.7|15296.7|15290.6|15289.6|15297.8|15296.8|15289.6|15288.6|361
1642690700000|2022-01-20 14:58:20|15290.7|15289.7|15288.8|15287.8|15292.3|15291.3|15288.2|15287.2|176
1642690710000|2022-01-20 14:58:30|15289.3|15288.3|15292.2|15291.2|15293.3|15292.3|15288.7|15287.7|163
1642690720000|2022-01-20 14:58:40|15292.3|15291.3|15292.2|15291.2|15294.8|15293.8|15291.9|15290.9|138
1642690730000|2022-01-20 14:58:50|15292.3|15291.3|15288.3|15287.3|15293.1|15292.1|15286.6|15285.6|135
1642690740000|2022-01-20 14:59:00|15288.4|15287.4|15289.8|15288.8|15290.4|15289.4|15285.8|15284.8|210
1642690750000|2022-01-20 14:59:10|15290.1|15289.1|15294.1|15293.1|15296.9|15295.9|15289.8|15288.8|235
1642690760000|2022-01-20 14:59:20|15294.2|15293.2|15296.7|15295.7|15297.1|15296.1|15291.9|15290.9|207
1642690770000|2022-01-20 14:59:30|15296.6|15295.6|15290.9|15289.9|15296.6|15295.6|15288.6|15287.6|224
1642690780000|2022-01-20 14:59:40|15290.7|15289.7|15284.3|15283.3|15291.8|15290.8|15283.4|15282.4|246
1642690790000|2022-01-20 14:59:50|15285.2|15284.2|15289.9|15288.9|15291.2|15290.2|15283.3|15282.3|318
1642690800000|2022-01-20 15:00:00|15291.1|15290.1|15278.6|15277.6|15295.8|15294.8|15272.7|15271.7|1041
1642690810000|2022-01-20 15:00:10|15278.2|15277.2|15278.2|15277.2|15287.2|15286.2|15277.2|15276.2|469
1642690820000|2022-01-20 15:00:20|15278.7|15277.7|15279.7|15278.7|15283.7|15282.7|15277.1|15276.1|326
1642690830000|2022-01-20 15:00:30|15279.1|15278.1|15285.4|15284.4|15287.6|15286.6|15278.9|15277.9|210
1642690840000|2022-01-20 15:00:40|15285.6|15284.6|15285.1|15284.1|15288.1|15287.1|15281.6|15280.6|334
1642690850000|2022-01-20 15:00:50|15284.9|15283.9|15293.7|15292.7|15294.6|15293.6|15284.2|15283.2|437
1642690860000|2022-01-20 15:01:00|15294.3|15293.3|15299.4|15298.4|15300.9|15299.9|15290.9|15289.9|632
1642690870000|2022-01-20 15:01:10|15299.3|15298.3|15294.8|15293.8|15301.4|15300.4|15291.7|15290.7|487
1642690880000|2022-01-20 15:01:20|15294.2|15293.2|15296.2|15295.2|15296.4|15295.4|15289.1|15288.1|286
1642690890000|2022-01-20 15:01:30|15295.8|15294.8|15299.2|15298.2|15301.1|15300.1|15295.8|15294.8|327
1642690900000|2022-01-20 15:01:40|15299.3|15298.3|15300.7|15299.7|15301.7|15300.7|15296.8|15295.8|295
1642690910000|2022-01-20 15:01:50|15300.6|15299.6|15298.8|15297.8|15301.3|15300.3|15298.3|15297.3|201
1642690920000|2022-01-20 15:02:00|15299.7|15298.7|15301.2|15300.2|15306.2|15305.2|15294.6|15293.6|1759
1642690930000|2022-01-20 15:02:10|15300.8|15299.8|15301.9|15300.9|15306.4|15305.4|15299.6|15298.6|320
1642690940000|2022-01-20 15:02:20|15301.6|15300.6|15301.8|15300.8|15302.3|15301.3|15297.3|15296.3|213
1642690950000|2022-01-20 15:02:30|15302.3|15301.3|15302.4|15301.4|15305.3|15304.3|15301.3|15300.3|197
1642690960000|2022-01-20 15:02:40|15302.1|15301.1|15300.3|15299.3|15305.9|15304.9|15300.1|15299.1|216
1642690970000|2022-01-20 15:02:50|15300.6|15299.6|15300.3|15299.3|15302.1|15301.1|15299.3|15298.3|144
1642690980000|2022-01-20 15:03:00|15300.4|15299.4|15297.3|15296.3|15301.9|15300.9|15295.1|15294.1|172
1642690990000|2022-01-20 15:03:10|15297.2|15296.2|15293.6|15292.6|15298.6|15297.6|15292.1|15291.1|196
1642691000000|2022-01-20 15:03:20|15293.4|15292.4|15293.8|15292.8|15296.1|15295.1|15292.1|15291.1|193
1642691010000|2022-01-20 15:03:30|15294.1|15293.1|15296.3|15295.3|15296.8|15295.8|15291.9|15290.9|212
1642691020000|2022-01-20 15:03:40|15296.4|15295.4|15296.9|15295.9|15299.2|15298.2|15294.6|15293.6|141
1642691030000|2022-01-20 15:03:50|15296.7|15295.7|15299.6|15298.6|15301.7|15300.7|15293.9|15292.9|189
1642691040000|2022-01-20 15:04:00|15300.1|15299.1|15300.1|15299.1|15302.7|15301.7|15298.9|15297.9|280
1642691050000|2022-01-20 15:04:10|15299.9|15298.9|15295.1|15294.1|15300.2|15299.2|15293.7|15292.7|156
1642691060000|2022-01-20 15:04:20|15294.9|15293.9|15293.7|15292.7|15295.1|15294.1|15292.1|15291.1|200
1642691070000|2022-01-20 15:04:30|15293.4|15292.4|15292.6|15291.6|15298.4|15297.4|15292.6|15291.6|183
1642691080000|2022-01-20 15:04:40|15293.1|15292.1|15291.8|15290.8|15294.8|15293.8|15291.3|15290.3|268
1642691090000|2022-01-20 15:04:50|15291.9|15290.9|15292.9|15291.9|15293.1|15292.1|15290.3|15289.3|222
1642691100000|2022-01-20 15:05:00|15294.4|15293.4|15290.8|15289.8|15295.2|15294.2|15289.7|15288.7|208
1642691110000|2022-01-20 15:05:10|15291.1|15290.1|15283.2|15282.2|15291.3|15290.3|15283.2|15282.2|441
1642691120000|2022-01-20 15:05:20|15282.8|15281.8|15282.3|15281.3|15282.9|15281.9|15280.2|15279.2|284
1642691130000|2022-01-20 15:05:30|15281.9|15280.9|15281.8|15280.8|15284.6|15283.6|15280.8|15279.8|157
1642691140000|2022-01-20 15:05:40|15281.9|15280.9|15291.7|15290.7|15293.1|15292.1|15281.9|15280.9|291
1642691150000|2022-01-20 15:05:50|15291.8|15290.8|15291.8|15290.8|15294.9|15293.9|15289.3|15288.3|286
1642691160000|2022-01-20 15:06:00|15291.7|15290.7|15293.6|15292.6|15298.4|15297.4|15291.7|15290.7|293
1642691170000|2022-01-20 15:06:10|15292.3|15291.3|15287.6|15286.6|15292.3|15291.3|15284.1|15283.1|260
1642691180000|2022-01-20 15:06:20|15287.7|15286.7|15291.3|15290.3|15292.2|15291.2|15287.6|15286.6|138
1642691190000|2022-01-20 15:06:30|15291.4|15290.4|15292.1|15291.1|15292.9|15291.9|15289.2|15288.2|104
1642691200000|2022-01-20 15:06:40|15290.8|15289.8|15289.3|15288.3|15293.7|15292.7|15288.8|15287.8|169
1642691210000|2022-01-20 15:06:50|15289.7|15288.7|15298.1|15297.1|15298.3|15297.3|15289.1|15288.1|428
1642691220000|2022-01-20 15:07:00|15297.9|15296.9|15296.8|15295.8|15301.1|15300.1|15294.6|15293.6|363
1642691230000|2022-01-20 15:07:10|15296.2|15295.2|15296.1|15295.1|15297.8|15296.8|15294.2|15293.2|157
1642691240000|2022-01-20 15:07:20|15296.3|15295.3|15300.6|15299.6|15300.6|15299.6|15294.4|15293.4|104
1642691250000|2022-01-20 15:07:30|15300.3|15299.3|15286.9|15285.9|15302.8|15301.8|15283.6|15282.6|1217
1642691260000|2022-01-20 15:07:40|15286.6|15285.6|15284.6|15283.6|15290.3|15289.3|15279.2|15278.2|452
1642691270000|2022-01-20 15:07:50|15284.7|15283.7|15270.9|15269.9|15285.7|15284.7|15270.7|15269.7|422
1642691280000|2022-01-20 15:08:00|15270.7|15269.7|15276.3|15275.3|15279.1|15278.1|15269.3|15268.3|764
1642691290000|2022-01-20 15:08:10|15275.7|15274.7|15277.1|15276.1|15277.6|15276.6|15271.1|15270.1|247
1642691300000|2022-01-20 15:08:20|15277.4|15276.4|15277.1|15276.1|15278.1|15277.1|15272.6|15271.6|217
1642691310000|2022-01-20 15:08:30|15276.9|15275.9|15268.3|15267.3|15277.3|15276.3|15268.3|15267.3|325
1642691320000|2022-01-20 15:08:40|15268.7|15267.7|15267.4|15266.4|15272.7|15271.7|15267.2|15266.2|250
1642691330000|2022-01-20 15:08:50|15268.2|15267.2|15277.1|15276.1|15278.9|15277.9|15268.2|15267.2|360
1642691340000|2022-01-20 15:09:00|15277.3|15276.3|15276.9|15275.9|15280.1|15279.1|15273.3|15272.3|278
1642691350000|2022-01-20 15:09:10|15277.2|15276.2|15280.3|15279.3|15281.3|15280.3|15275.3|15274.3|210
1642691360000|2022-01-20 15:09:20|15280.1|15279.1|15283.1|15282.1|15283.2|15282.2|15278.6|15277.6|207
1642691370000|2022-01-20 15:09:30|15282.9|15281.9|15286.2|15285.2|15287.3|15286.3|15281.7|15280.7|240
1642691380000|2022-01-20 15:09:40|15285.6|15284.6|15287.6|15286.6|15288.6|15287.6|15285.1|15284.1|202
1642691390000|2022-01-20 15:09:50|15288.1|15287.1|15287.6|15286.6|15289.9|15288.9|15285.9|15284.9|199
1642691400000|2022-01-20 15:10:00|15285.6|15284.6|15288.6|15287.6|15289.4|15288.4|15284.8|15283.8|307
1642691410000|2022-01-20 15:10:10|15288.5|15287.5|15286|15285|15289.4|15288.4|15284.5|15283.5|137
1642691420000|2022-01-20 15:10:20|15286.1|15285.1|15286.8|15285.8|15289.4|15288.4|15285.9|15284.9|81
1642691430000|2022-01-20 15:10:30|15286.9|15285.9|15288|15287|15288.1|15287.1|15281.8|15280.8|194
1642691440000|2022-01-20 15:10:40|15287.9|15286.9|15288.3|15287.3|15289|15288|15282.5|15281.5|149
1642691450000|2022-01-20 15:10:50|15288.5|15287.5|15295.1|15294.1|15299.3|15298.3|15288.5|15287.5|663
1642691460000|2022-01-20 15:11:00|15294.6|15293.6|15297.4|15296.4|15297.9|15296.9|15292.3|15291.3|279
1642691470000|2022-01-20 15:11:10|15297.6|15296.6|15283.8|15282.8|15302.8|15301.8|15277.4|15276.4|1384
1642691480000|2022-01-20 15:11:20|15283.6|15282.6|15282.4|15281.4|15286.6|15285.6|15277.9|15276.9|349
1642691490000|2022-01-20 15:11:30|15281.5|15280.5|15276.4|15275.4|15282|15281|15272.9|15271.9|345
1642691500000|2022-01-20 15:11:40|15275.9|15274.9|15271.9|15270.9|15276.9|15275.9|15271.9|15270.9|123
1642691510000|2022-01-20 15:11:50|15270.6|15269.6|15277.9|15276.9|15278.6|15277.6|15269.9|15268.9|349
1642691520000|2022-01-20 15:12:00|15278.1|15277.1|15278.5|15277.5|15284.3|15283.3|15275.9|15274.9|272
1642691530000|2022-01-20 15:12:10|15278.1|15277.1|15272.8|15271.8|15279.3|15278.3|15272.1|15271.1|160
1642691540000|2022-01-20 15:12:20|15273.1|15272.1|15266.9|15265.9|15273.1|15272.1|15265.6|15264.6|363
1642691550000|2022-01-20 15:12:30|15267.1|15266.1|15266.9|15265.9|15270.9|15269.9|15266.5|15265.5|199
1642691560000|2022-01-20 15:12:40|15267|15266|15266.9|15265.9|15269.5|15268.5|15265.6|15264.6|217
1642691570000|2022-01-20 15:12:50|15267.1|15266.1|15264.9|15263.9|15268.9|15267.9|15264.6|15263.6|285
1642691580000|2022-01-20 15:13:00|15265|15264|15268.3|15267.3|15269.8|15268.8|15262.8|15261.8|342
1642691590000|2022-01-20 15:13:10|15268.4|15267.4|15269.9|15268.9|15271.6|15270.6|15264.4|15263.4|234
1642691600000|2022-01-20 15:13:20|15270|15269|15268.4|15267.4|15271.3|15270.3|15267.9|15266.9|131
1642691610000|2022-01-20 15:13:30|15268.6|15267.6|15268.9|15267.9|15269.6|15268.6|15266.4|15265.4|98
1642691620000|2022-01-20 15:13:40|15268.6|15267.6|15262.1|15261.1|15270.1|15269.1|15262|15261|233
1642691630000|2022-01-20 15:13:50|15262|15261|15265|15264|15266.8|15265.8|15262|15261|170
1642691640000|2022-01-20 15:14:00|15265.4|15264.4|15267.4|15266.4|15269.9|15268.9|15264.1|15263.1|197
1642691650000|2022-01-20 15:14:10|15267.1|15266.1|15267.5|15266.5|15269.9|15268.9|15264.6|15263.6|183
1642691660000|2022-01-20 15:14:20|15267.6|15266.6|15272.8|15271.8|15272.8|15271.8|15265.9|15264.9|200
1642691670000|2022-01-20 15:14:30|15272.6|15271.6|15269.6|15268.6|15273.3|15272.3|15268.9|15267.9|121
1642691680000|2022-01-20 15:14:40|15269.4|15268.4|15271.1|15270.1|15272.9|15271.9|15267.6|15266.6|409
1642691690000|2022-01-20 15:14:50|15271.8|15270.8|15274.4|15273.4|15277.9|15276.9|15271.1|15270.1|456
1642691700000|2022-01-20 15:15:00|15275.6|15274.6|15274.5|15273.5|15278.3|15277.3|15270.4|15269.4|325
1642691710000|2022-01-20 15:15:10|15274.6|15273.6|15272.4|15271.4|15275.4|15274.4|15270|15269|300
1642691720000|2022-01-20 15:15:20|15272.5|15271.5|15277.1|15276.1|15277.6|15276.6|15271.6|15270.6|133
1642691730000|2022-01-20 15:15:30|15277.5|15276.5|15278.6|15277.6|15280|15279|15275.4|15274.4|242
1642691740000|2022-01-20 15:15:40|15278.4|15277.4|15279.4|15278.4|15282.5|15281.5|15278.4|15277.4|215
1642691750000|2022-01-20 15:15:50|15279.3|15278.3|15280.4|15279.4|15281.9|15280.9|15276.9|15275.9|205
1642691760000|2022-01-20 15:16:00|15280.6|15279.6|15277.4|15276.4|15285.9|15284.9|15276.6|15275.6|318
1642691770000|2022-01-20 15:16:10|15277.3|15276.3|15268.4|15267.4|15277.3|15276.3|15267.6|15266.6|323
1642691780000|2022-01-20 15:16:20|15268.1|15267.1|15265.9|15264.9|15269.4|15268.4|15263.6|15262.6|311
1642691790000|2022-01-20 15:16:30|15265.4|15264.4|15268.3|15267.3|15268.5|15267.5|15263.8|15262.8|153
1642691800000|2022-01-20 15:16:40|15268.4|15267.4|15265.1|15264.1|15270.4|15269.4|15264.8|15263.8|103
1642691810000|2022-01-20 15:16:50|15265.6|15264.6|15266|15265|15270.1|15269.1|15265.1|15264.1|207
1642691820000|2022-01-20 15:17:00|15266.1|15265.1|15266.9|15265.9|15268.4|15267.4|15265.4|15264.4|120
1642691830000|2022-01-20 15:17:10|15266.6|15265.6|15266.3|15265.3|15267.9|15266.9|15262.1|15261.1|366
1642691840000|2022-01-20 15:17:20|15266.1|15265.1|15264.9|15263.9|15266.6|15265.6|15262.3|15261.3|117
1642691850000|2022-01-20 15:17:30|15264.6|15263.6|15267.1|15266.1|15268.4|15267.4|15262|15261|323
1642691860000|2022-01-20 15:17:40|15266.9|15265.9|15259.9|15258.9|15266.9|15265.9|15258.9|15257.9|275
1642691870000|2022-01-20 15:17:50|15259.6|15258.6|15254.1|15253.1|15259.8|15258.8|15253.8|15252.8|440
1642691880000|2022-01-20 15:18:00|15254|15253|15248.8|15247.8|15259.4|15258.4|15248.4|15247.4|573
1642691890000|2022-01-20 15:18:10|15248|15247|15242|15241|15249.9|15248.9|15241|15240|922
1642691900000|2022-01-20 15:18:20|15242.1|15241.1|15238.4|15237.4|15242.5|15241.5|15236.1|15235.1|462
1642691910000|2022-01-20 15:18:30|15238.6|15237.6|15238.8|15237.8|15244.3|15243.3|15238.5|15237.5|449
1642691920000|2022-01-20 15:18:40|15238.6|15237.6|15238.4|15237.4|15240.1|15239.1|15233.8|15232.8|503
1642691930000|2022-01-20 15:18:50|15238.9|15237.9|15236.4|15235.4|15240.6|15239.6|15235.1|15234.1|207
1642691940000|2022-01-20 15:19:00|15236.1|15235.1|15238.1|15237.1|15239|15238|15234.4|15233.4|274
1642691950000|2022-01-20 15:19:10|15238.3|15237.3|15231.9|15230.9|15239.4|15238.4|15229.9|15228.9|519
1642691960000|2022-01-20 15:19:20|15231.8|15230.8|15233.9|15232.9|15234.1|15233.1|15231.6|15230.6|242
1642691970000|2022-01-20 15:19:30|15232.5|15231.5|15232.9|15231.9|15235.3|15234.3|15230.9|15229.9|292
1642691980000|2022-01-20 15:19:40|15232.4|15231.4|15229.9|15228.9|15234.6|15233.6|15229.9|15228.9|245
1642691990000|2022-01-20 15:19:50|15230.1|15229.1|15231.6|15230.6|15233.3|15232.3|15229.9|15228.9|226
1642692000000|2022-01-20 15:20:00|15231.9|15230.9|15234.5|15233.5|15236.6|15235.6|15231.5|15230.5|311
1642692010000|2022-01-20 15:20:10|15234.4|15233.4|15236.3|15235.3|15236.5|15235.5|15230.1|15229.1|220
1642692020000|2022-01-20 15:20:20|15236.4|15235.4|15236.4|15235.4|15242.5|15241.5|15235.9|15234.9|518
1642692030000|2022-01-20 15:20:30|15236.6|15235.6|15239.5|15238.5|15241.1|15240.1|15236.4|15235.4|198
1642692040000|2022-01-20 15:20:40|15237.9|15236.9|15243.8|15242.8|15243.8|15242.8|15237.6|15236.6|239
1642692050000|2022-01-20 15:20:50|15243.6|15242.6|15240.6|15239.6|15244.3|15243.3|15238.9|15237.9|188
1642692060000|2022-01-20 15:21:00|15239.6|15238.6|15241.3|15240.3|15242.4|15241.4|15238.5|15237.5|123
1642692070000|2022-01-20 15:21:10|15241.4|15240.4|15244.9|15243.9|15244.9|15243.9|15236.9|15235.9|230
1642692080000|2022-01-20 15:21:20|15244.8|15243.8|15242.6|15241.6|15244.8|15243.8|15242.1|15241.1|114
1642692090000|2022-01-20 15:21:30|15242.8|15241.8|15241.3|15240.3|15243.6|15242.6|15240|15239|120
1642692100000|2022-01-20 15:21:40|15242.1|15241.1|15245.9|15244.9|15246.3|15245.3|15237.9|15236.9|224
1642692110000|2022-01-20 15:21:50|15246.5|15245.5|15244|15243|15247.3|15246.3|15244|15243|203
1642692120000|2022-01-20 15:22:00|15244.4|15243.4|15248.6|15247.6|15249.1|15248.1|15244.1|15243.1|200
1642692130000|2022-01-20 15:22:10|15248.4|15247.4|15252.8|15251.8|15253|15252|15248.1|15247.1|284
1642692140000|2022-01-20 15:22:20|15252.9|15251.9|15251.5|15250.5|15256|15255|15251.1|15250.1|285
1642692150000|2022-01-20 15:22:30|15251.4|15250.4|15252.8|15251.8|15255.8|15254.8|15251.4|15250.4|140
1642692160000|2022-01-20 15:22:40|15252.6|15251.6|15257.1|15256.1|15257.1|15256.1|15252|15251|194
1642692170000|2022-01-20 15:22:50|15256.6|15255.6|15251.6|15250.6|15256.8|15255.8|15247.5|15246.5|327
1642692180000|2022-01-20 15:23:00|15251.4|15250.4|15240.6|15239.6|15251.9|15250.9|15239.5|15238.5|376
1642692190000|2022-01-20 15:23:10|15240.9|15239.9|15240.4|15239.4|15241.4|15240.4|15238.1|15237.1|293
1642692200000|2022-01-20 15:23:20|15240.3|15239.3|15240.6|15239.6|15243.1|15242.1|15239.4|15238.4|277
1642692210000|2022-01-20 15:23:30|15240|15239|15245.9|15244.9|15246.6|15245.6|15240|15239|174
1642692220000|2022-01-20 15:23:40|15245.8|15244.8|15245.3|15244.3|15247.4|15246.4|15243.4|15242.4|171
1642692230000|2022-01-20 15:23:50|15245|15244|15249.5|15248.5|15249.5|15248.5|15244.1|15243.1|159
1642692240000|2022-01-20 15:24:00|15249.9|15248.9|15253.9|15252.9|15253.9|15252.9|15249.3|15248.3|220
1642692250000|2022-01-20 15:24:10|15253.8|15252.8|15255.4|15254.4|15256.4|15255.4|15252.5|15251.5|241
1642692260000|2022-01-20 15:24:20|15255|15254|15257|15256|15257|15256|15253.9|15252.9|134
1642692270000|2022-01-20 15:24:30|15256.9|15255.9|15260.1|15259.1|15261|15260|15256.6|15255.6|185
1642692280000|2022-01-20 15:24:40|15260.3|15259.3|15265.9|15264.9|15268.9|15267.9|15260.3|15259.3|677
1642692290000|2022-01-20 15:24:50|15266.1|15265.1|15267.1|15266.1|15268.4|15267.4|15264.1|15263.1|214
1642692300000|2022-01-20 15:25:00|15266.9|15265.9|15265.5|15264.5|15269|15268|15264.9|15263.9|240
1642692310000|2022-01-20 15:25:10|15264.9|15263.9|15262.9|15261.9|15264.9|15263.9|15261.9|15260.9|197
1642692320000|2022-01-20 15:25:20|15262.1|15261.1|15264|15263|15271|15270|15261.9|15260.9|246
1642692330000|2022-01-20 15:25:30|15263.9|15262.9|15262.3|15261.3|15264.3|15263.3|15258.4|15257.4|352
1642692340000|2022-01-20 15:25:40|15262.1|15261.1|15260.1|15259.1|15262.6|15261.6|15259|15258|135
1642692350000|2022-01-20 15:25:50|15260.3|15259.3|15259.3|15258.3|15261.4|15260.4|15258.6|15257.6|104
1642692360000|2022-01-20 15:26:00|15258.8|15257.8|15258.4|15257.4|15261.3|15260.3|15257.1|15256.1|116
1642692370000|2022-01-20 15:26:10|15258.1|15257.1|15250.4|15249.4|15259.4|15258.4|15250|15249|279
1642692380000|2022-01-20 15:26:20|15250.3|15249.3|15253.8|15252.8|15255.3|15254.3|15250|15249|251
1642692390000|2022-01-20 15:26:30|15253.9|15252.9|15260.4|15259.4|15260.4|15259.4|15252.6|15251.6|202
1642692400000|2022-01-20 15:26:40|15260.5|15259.5|15260.9|15259.9|15261.4|15260.4|15257.6|15256.6|126
1642692410000|2022-01-20 15:26:50|15261.1|15260.1|15262.4|15261.4|15264.5|15263.5|15259.9|15258.9|224
1642692420000|2022-01-20 15:27:00|15262.6|15261.6|15273.9|15272.9|15274.5|15273.5|15261.6|15260.6|497
1642692430000|2022-01-20 15:27:10|15274.1|15273.1|15277|15276|15278.5|15277.5|15273.1|15272.1|364
1642692440000|2022-01-20 15:27:20|15276.9|15275.9|15287.1|15286.1|15288.5|15287.5|15276.8|15275.8|794
1642692450000|2022-01-20 15:27:30|15286.4|15285.4|15291.9|15290.9|15292.8|15291.8|15285.6|15284.6|649
1642692460000|2022-01-20 15:27:40|15291.4|15290.4|15286.6|15285.6|15291.5|15290.5|15284.4|15283.4|222
1642692470000|2022-01-20 15:27:50|15286.1|15285.1|15283.1|15282.1|15287|15286|15282.5|15281.5|232
1642692480000|2022-01-20 15:28:00|15283.4|15282.4|15281|15280|15285.8|15284.8|15280.9|15279.9|248
1642692490000|2022-01-20 15:28:10|15281.5|15280.5|15281.9|15280.9|15284.4|15283.4|15280.8|15279.8|183
1642692500000|2022-01-20 15:28:20|15282|15281|15283.4|15282.4|15285.3|15284.3|15281.9|15280.9|206
1642692510000|2022-01-20 15:28:30|15282.8|15281.8|15277.4|15276.4|15284.5|15283.5|15277.3|15276.3|217
1642692520000|2022-01-20 15:28:40|15277.1|15276.1|15273.1|15272.1|15277.4|15276.4|15272.3|15271.3|327
1642692530000|2022-01-20 15:28:50|15273.8|15272.8|15273.6|15272.6|15274.9|15273.9|15269.4|15268.4|245
1642692540000|2022-01-20 15:29:00|15273.4|15272.4|15278.8|15277.8|15278.8|15277.8|15273.4|15272.4|213
1642692550000|2022-01-20 15:29:10|15278.9|15277.9|15278.8|15277.8|15279.1|15278.1|15275.8|15274.8|101
1642692560000|2022-01-20 15:29:20|15278.6|15277.6|15279.1|15278.1|15281.1|15280.1|15277.9|15276.9|160
1642692570000|2022-01-20 15:29:30|15278.9|15277.9|15284.1|15283.1|15285.3|15284.3|15278.9|15277.9|177
1642692580000|2022-01-20 15:29:40|15284.4|15283.4|15284.1|15283.1|15286.1|15285.1|15282.1|15281.1|91
1642692590000|2022-01-20 15:29:50|15284|15283|15282.4|15281.4|15285.1|15284.1|15282.3|15281.3|105
1642692600000|2022-01-20 15:30:00|15282.1|15281.1|15293.8|15292.8|15294|15293|15281.9|15280.9|441
1642692610000|2022-01-20 15:30:10|15293.9|15292.9|15297.4|15296.4|15298|15297|15292.8|15291.8|351
1642692620000|2022-01-20 15:30:20|15297.1|15296.1|15296.4|15295.4|15298.6|15297.6|15295.8|15294.8|276
1642692630000|2022-01-20 15:30:30|15296.5|15295.5|15296.9|15295.9|15298.3|15297.3|15294.6|15293.6|172
1642692640000|2022-01-20 15:30:40|15297.1|15296.1|15293.3|15292.3|15299.1|15298.1|15293|15292|336
1642692650000|2022-01-20 15:30:50|15293|15292|15296.4|15295.4|15299|15298|15293|15292|202
1642692660000|2022-01-20 15:31:00|15296.1|15295.1|15297.4|15296.4|15297.6|15296.6|15293.6|15292.6|218
1642692670000|2022-01-20 15:31:10|15297.3|15296.3|15301|15300|15302|15301|15297.3|15296.3|362
1642692680000|2022-01-20 15:31:20|15300.9|15299.9|15306.4|15305.4|15309.3|15308.3|15300.9|15299.9|1278
1642692690000|2022-01-20 15:31:30|15306|15305|15309.4|15308.4|15309.4|15308.4|15304.4|15303.4|227
1642692700000|2022-01-20 15:31:40|15309.3|15308.3|15307.6|15306.6|15310.6|15309.6|15307.4|15306.4|296
1642692710000|2022-01-20 15:31:50|15307.1|15306.1|15308.9|15307.9|15309.1|15308.1|15306.9|15305.9|168
1642692720000|2022-01-20 15:32:00|15309|15308|15308.4|15307.4|15310.8|15309.8|15306.9|15305.9|287
1642692730000|2022-01-20 15:32:10|15308.3|15307.3|15320.5|15319.5|15321.3|15320.3|15307.9|15306.9|1922
1642692740000|2022-01-20 15:32:20|15320.3|15319.3|15321.9|15320.9|15321.9|15320.9|15316.5|15315.5|439
1642692750000|2022-01-20 15:32:30|15321.4|15320.4|15324.5|15323.5|15326.9|15325.9|15321.4|15320.4|380
1642692760000|2022-01-20 15:32:40|15324.9|15323.9|15324.9|15323.9|15325.6|15324.6|15321.8|15320.8|275
1642692770000|2022-01-20 15:32:50|15324.6|15323.6|15327|15326|15327.9|15326.9|15322.5|15321.5|297
1642692780000|2022-01-20 15:33:00|15326.5|15325.5|15320.3|15319.3|15329.9|15328.9|15316.5|15315.5|1073
1642692790000|2022-01-20 15:33:10|15320.1|15319.1|15322.6|15321.6|15323.3|15322.3|15319.5|15318.5|368
1642692800000|2022-01-20 15:33:20|15322.5|15321.5|15319.1|15318.1|15322.6|15321.6|15318.1|15317.1|268
1642692810000|2022-01-20 15:33:30|15319|15318|15318.6|15317.6|15319.6|15318.6|15317.3|15316.3|193
1642692820000|2022-01-20 15:33:40|15318.9|15317.9|15322.4|15321.4|15323.5|15322.5|15317.6|15316.6|243
1642692830000|2022-01-20 15:33:50|15322.6|15321.6|15320.4|15319.4|15322.8|15321.8|15318.8|15317.8|122
1642692840000|2022-01-20 15:34:00|15319.6|15318.6|15316.6|15315.6|15322.4|15321.4|15315.8|15314.8|263
1642692850000|2022-01-20 15:34:10|15316.9|15315.9|15316.9|15315.9|15317.1|15316.1|15315.4|15314.4|145
1642692860000|2022-01-20 15:34:20|15316.6|15315.6|15313.4|15312.4|15316.8|15315.8|15310.5|15309.5|313
1642692870000|2022-01-20 15:34:30|15313.6|15312.6|15312.9|15311.9|15315.4|15314.4|15311.3|15310.3|100
1642692880000|2022-01-20 15:34:40|15313|15312|15312.1|15311.1|15314.1|15313.1|15310.4|15309.4|144
1642692890000|2022-01-20 15:34:50|15311.9|15310.9|15313.8|15312.8|15314|15313|15308.9|15307.9|343
1642692900000|2022-01-20 15:35:00|15314.3|15313.3|15313.4|15312.4|15315|15314|15312.4|15311.4|182
1642692910000|2022-01-20 15:35:10|15313.1|15312.1|15309.4|15308.4|15313.4|15312.4|15308|15307|207
1642692920000|2022-01-20 15:35:20|15309.5|15308.5|15305.8|15304.8|15309.9|15308.9|15304.8|15303.8|273
1642692930000|2022-01-20 15:35:30|15306|15305|15309.3|15308.3|15309.6|15308.6|15305.4|15304.4|181
1642692940000|2022-01-20 15:35:40|15309.4|15308.4|15309.1|15308.1|15310.4|15309.4|15307.5|15306.5|111
1642692950000|2022-01-20 15:35:50|15308|15307|15308|15307|15309|15308|15306.9|15305.9|72
1642692960000|2022-01-20 15:36:00|15307.9|15306.9|15310.9|15309.9|15310.9|15309.9|15305.3|15304.3|165
1642692970000|2022-01-20 15:36:10|15311|15310|15313.8|15312.8|15313.8|15312.8|15308.9|15307.9|247
1642692980000|2022-01-20 15:36:20|15314.4|15313.4|15310|15309|15315.5|15314.5|15309.8|15308.8|205
1642692990000|2022-01-20 15:36:30|15310.1|15309.1|15313.6|15312.6|15315.6|15314.6|15309.6|15308.6|193
1642693000000|2022-01-20 15:36:40|15313.8|15312.8|15312.4|15311.4|15314.8|15313.8|15311.8|15310.8|121
1642693010000|2022-01-20 15:36:50|15312.5|15311.5|15315.4|15314.4|15317|15316|15312.4|15311.4|169
1642693020000|2022-01-20 15:37:00|15315.1|15314.1|15318|15317|15318.5|15317.5|15314.5|15313.5|172
1642693030000|2022-01-20 15:37:10|15318.4|15317.4|15318.9|15317.9|15319.5|15318.5|15316.4|15315.4|130
1642693040000|2022-01-20 15:37:20|15319.4|15318.4|15318.4|15317.4|15319.4|15318.4|15317.4|15316.4|116
1642693050000|2022-01-20 15:37:30|15317.5|15316.5|15312.9|15311.9|15318|15317|15312.4|15311.4|228
1642693060000|2022-01-20 15:37:40|15313|15312|15313.4|15312.4|15315.9|15314.9|15313|15312|101
1642693070000|2022-01-20 15:37:50|15313.1|15312.1|15313.1|15312.1|15314.3|15313.3|15309.8|15308.8|134
1642693080000|2022-01-20 15:38:00|15313.4|15312.4|15307.5|15306.5|15314.4|15313.4|15306.8|15305.8|165
1642693090000|2022-01-20 15:38:10|15307.1|15306.1|15300.6|15299.6|15307.6|15306.6|15300.3|15299.3|372
1642693100000|2022-01-20 15:38:20|15300.5|15299.5|15299.4|15298.4|15304.6|15303.6|15298.8|15297.8|248
1642693110000|2022-01-20 15:38:30|15299.1|15298.1|15300.1|15299.1|15301.3|15300.3|15297.3|15296.3|229
1642693120000|2022-01-20 15:38:40|15298.9|15297.9|15298.4|15297.4|15299.5|15298.5|15295|15294|332
1642693130000|2022-01-20 15:38:50|15298.5|15297.5|15302.8|15301.8|15303.1|15302.1|15297.3|15296.3|201
1642693140000|2022-01-20 15:39:00|15302.9|15301.9|15303.6|15302.6|15305.9|15304.9|15301.1|15300.1|182
1642693150000|2022-01-20 15:39:10|15303.8|15302.8|15300|15299|15304.4|15303.4|15298.1|15297.1|210
1642693160000|2022-01-20 15:39:20|15299.6|15298.6|15301.1|15300.1|15302|15301|15298.8|15297.8|92
1642693170000|2022-01-20 15:39:30|15301.3|15300.3|15304.6|15303.6|15306.1|15305.1|15301.3|15300.3|107
1642693180000|2022-01-20 15:39:40|15304.9|15303.9|15300.9|15299.9|15305.5|15304.5|15300.5|15299.5|108
1642693190000|2022-01-20 15:39:50|15301.1|15300.1|15303.9|15302.9|15304.9|15303.9|15299.8|15298.8|142
1642693200000|2022-01-20 15:40:00|15305.1|15304.1|15302.4|15301.4|15307|15306|15301|15300|256
1642693210000|2022-01-20 15:40:10|15302.5|15301.5|15305.6|15304.6|15306.1|15305.1|15302.5|15301.5|148
1642693220000|2022-01-20 15:40:20|15305.8|15304.8|15312.1|15311.1|15313.4|15312.4|15305.8|15304.8|327
1642693230000|2022-01-20 15:40:30|15312.4|15311.4|15310.6|15309.6|15315.1|15314.1|15310.4|15309.4|252
1642693240000|2022-01-20 15:40:40|15310.4|15309.4|15311.3|15310.3|15311.3|15310.3|15307.4|15306.4|137
1642693250000|2022-01-20 15:40:50|15310.6|15309.6|15309.1|15308.1|15310.9|15309.9|15307.9|15306.9|109
1642693260000|2022-01-20 15:41:00|15308.6|15307.6|15312|15311|15312.9|15311.9|15307.6|15306.6|188
1642693270000|2022-01-20 15:41:10|15312.3|15311.3|15310.9|15309.9|15313.6|15312.6|15309.6|15308.6|145
1642693280000|2022-01-20 15:41:20|15310.4|15309.4|15310|15309|15312.8|15311.8|15307.9|15306.9|197
1642693290000|2022-01-20 15:41:30|15310.3|15309.3|15303.6|15302.6|15310.3|15309.3|15302.3|15301.3|226
1642693300000|2022-01-20 15:41:40|15303.4|15302.4|15303.6|15302.6|15304.4|15303.4|15302.9|15301.9|80
1642693310000|2022-01-20 15:41:50|15303.5|15302.5|15304.6|15303.6|15306.9|15305.9|15300.4|15299.4|211
1642693320000|2022-01-20 15:42:00|15304.4|15303.4|15305.8|15304.8|15305.8|15304.8|15300.4|15299.4|123
1642693330000|2022-01-20 15:42:10|15306.3|15305.3|15307.9|15306.9|15307.9|15306.9|15304.1|15303.1|119
1642693340000|2022-01-20 15:42:20|15308.5|15307.5|15309.6|15308.6|15311|15310|15308|15307|181
1642693350000|2022-01-20 15:42:30|15309.8|15308.8|15310.8|15309.8|15311.1|15310.1|15306.6|15305.6|70
1642693360000|2022-01-20 15:42:40|15310.9|15309.9|15308.9|15307.9|15311.1|15310.1|15308.4|15307.4|130
1642693370000|2022-01-20 15:42:50|15308.8|15307.8|15311.6|15310.6|15311.6|15310.6|15307.9|15306.9|114
1642693380000|2022-01-20 15:43:00|15312.4|15311.4|15313.5|15312.5|15313.6|15312.6|15309.4|15308.4|141
1642693390000|2022-01-20 15:43:10|15313.6|15312.6|15318.9|15317.9|15319.1|15318.1|15313.6|15312.6|437
1642693400000|2022-01-20 15:43:20|15318.8|15317.8|15315.3|15314.3|15319.4|15318.4|15314|15313|152
1642693410000|2022-01-20 15:43:30|15315.1|15314.1|15310.9|15309.9|15316|15315|15310.8|15309.8|183
1642693420000|2022-01-20 15:43:40|15310.8|15309.8|15309|15308|15312.3|15311.3|15307.8|15306.8|146
1642693430000|2022-01-20 15:43:50|15309.1|15308.1|15311.1|15310.1|15311.6|15310.6|15307.6|15306.6|183
1642693440000|2022-01-20 15:44:00|15311|15310|15315.3|15314.3|15318.6|15317.6|15307.6|15306.6|271
1642693450000|2022-01-20 15:44:10|15315.4|15314.4|15314.9|15313.9|15317.3|15316.3|15313.6|15312.6|114
1642693460000|2022-01-20 15:44:20|15315|15314|15308.4|15307.4|15317.4|15316.4|15308|15307|200
1642693470000|2022-01-20 15:44:30|15308|15307|15303.8|15302.8|15308.9|15307.9|15303.8|15302.8|226
1642693480000|2022-01-20 15:44:40|15305.4|15304.4|15302.6|15301.6|15305.4|15304.4|15301.9|15300.9|231
1642693490000|2022-01-20 15:44:50|15302.8|15301.8|15301.4|15300.4|15302.9|15301.9|15299.8|15298.8|212
1642693500000|2022-01-20 15:45:00|15301.6|15300.6|15304.6|15303.6|15307|15306|15301.6|15300.6|165
1642693510000|2022-01-20 15:45:10|15305|15304|15299.1|15298.1|15305.4|15304.4|15296.4|15295.4|266
1642693520000|2022-01-20 15:45:20|15299.5|15298.5|15301.3|15300.3|15301.8|15300.8|15298|15297|172
1642693530000|2022-01-20 15:45:30|15300.9|15299.9|15310.3|15309.3|15310.4|15309.4|15300.9|15299.9|210
1642693540000|2022-01-20 15:45:40|15310|15309|15310.4|15309.4|15312.9|15311.9|15305.8|15304.8|226
1642693550000|2022-01-20 15:45:50|15310.3|15309.3|15309.5|15308.5|15313.4|15312.4|15309.3|15308.3|232
1642693560000|2022-01-20 15:46:00|15308.5|15307.5|15311|15310|15311.4|15310.4|15307.5|15306.5|161
1642693570000|2022-01-20 15:46:10|15310.9|15309.9|15310.8|15309.8|15313|15312|15308.3|15307.3|165
1642693580000|2022-01-20 15:46:20|15310.4|15309.4|15307.4|15306.4|15312|15311|15306|15305|102
1642693590000|2022-01-20 15:46:30|15307.5|15306.5|15310.1|15309.1|15311|15310|15307.3|15306.3|104
1642693600000|2022-01-20 15:46:40|15310|15309|15310.5|15309.5|15311.1|15310.1|15308.6|15307.6|53
1642693610000|2022-01-20 15:46:50|15310.6|15309.6|15312.4|15311.4|15314.6|15313.6|15310.6|15309.6|198
1642693620000|2022-01-20 15:47:00|15312.5|15311.5|15308.4|15307.4|15314.1|15313.1|15308.3|15307.3|140
1642693630000|2022-01-20 15:47:10|15308.5|15307.5|15313.9|15312.9|15314.6|15313.6|15308.4|15307.4|141
1642693640000|2022-01-20 15:47:20|15313.8|15312.8|15311.6|15310.6|15314.1|15313.1|15310.1|15309.1|87
1642693650000|2022-01-20 15:47:30|15312|15311|15312.5|15311.5|15314.3|15313.3|15311|15310|100
1642693660000|2022-01-20 15:47:40|15313|15312|15314.1|15313.1|15314.5|15313.5|15311.4|15310.4|97
1642693670000|2022-01-20 15:47:50|15312|15311|15312.3|15311.3|15313.4|15312.4|15309.9|15308.9|122
1642693680000|2022-01-20 15:48:00|15312.4|15311.4|15314.9|15313.9|15314.9|15313.9|15311.8|15310.8|99
1642693690000|2022-01-20 15:48:10|15314.8|15313.8|15319.6|15318.6|15321.6|15320.6|15312.9|15311.9|532
1642693700000|2022-01-20 15:48:20|15319.5|15318.5|15320.4|15319.4|15320.4|15319.4|15316.1|15315.1|178
1642693710000|2022-01-20 15:48:30|15320.3|15319.3|15322.4|15321.4|15322.6|15321.6|15317.3|15316.3|249
1642693720000|2022-01-20 15:48:40|15322.1|15321.1|15321.5|15320.5|15323.5|15322.5|15320|15319|178
1642693730000|2022-01-20 15:48:50|15320.9|15319.9|15318|15317|15320.9|15319.9|15316.3|15315.3|166
1642693740000|2022-01-20 15:49:00|15317.6|15316.6|15316.1|15315.1|15318|15317|15314.9|15313.9|149
1642693750000|2022-01-20 15:49:10|15316.3|15315.3|15316.9|15315.9|15319.9|15318.9|15315.3|15314.3|215
1642693760000|2022-01-20 15:49:20|15316.6|15315.6|15314.9|15313.9|15317.1|15316.1|15313.8|15312.8|117
1642693770000|2022-01-20 15:49:30|15315|15314|15317.1|15316.1|15317.3|15316.3|15313.3|15312.3|182
1642693780000|2022-01-20 15:49:40|15318.6|15317.6|15316.6|15315.6|15318.6|15317.6|15316.1|15315.1|81
1642693790000|2022-01-20 15:49:50|15316.4|15315.4|15315.8|15314.8|15317.1|15316.1|15312.8|15311.8|101
1642693800000|2022-01-20 15:50:00|15316.6|15315.6|15315|15314|15317.4|15316.4|15313.4|15312.4|134
1642693810000|2022-01-20 15:50:10|15314.8|15313.8|15313.9|15312.9|15314.8|15313.8|15311.5|15310.5|144
1642693820000|2022-01-20 15:50:20|15314|15313|15316.9|15315.9|15318.4|15317.4|15313.9|15312.9|101
1642693830000|2022-01-20 15:50:30|15317.1|15316.1|15314.1|15313.1|15318.1|15317.1|15313.9|15312.9|90
1642693840000|2022-01-20 15:50:40|15314.3|15313.3|15314.1|15313.1|15316.5|15315.5|15313.3|15312.3|92
1642693850000|2022-01-20 15:50:50|15314|15313|15318.1|15317.1|15318.6|15317.6|15313.9|15312.9|138
1642693860000|2022-01-20 15:51:00|15318.4|15317.4|15315.1|15314.1|15318.4|15317.4|15312.1|15311.1|169
1642693870000|2022-01-20 15:51:10|15315|15314|15313.1|15312.1|15315.6|15314.6|15312.5|15311.5|84
1642693880000|2022-01-20 15:51:20|15312.8|15311.8|15319.3|15318.3|15319.3|15318.3|15312.8|15311.8|121
1642693890000|2022-01-20 15:51:30|15318.6|15317.6|15320.3|15319.3|15320.6|15319.6|15316.8|15315.8|118
1642693900000|2022-01-20 15:51:40|15320.6|15319.6|15321.1|15320.1|15323.6|15322.6|15319.8|15318.8|351
1642693910000|2022-01-20 15:51:50|15321|15320|15325|15324|15325.3|15324.3|15320.8|15319.8|260
1642693920000|2022-01-20 15:52:00|15325.4|15324.4|15329.8|15328.8|15331.3|15330.3|15325.4|15324.4|862
1642693930000|2022-01-20 15:52:10|15329.9|15328.9|15326.5|15325.5|15331.1|15330.1|15326.5|15325.5|199
1642693940000|2022-01-20 15:52:20|15326.4|15325.4|15326.9|15325.9|15327.5|15326.5|15322.3|15321.3|240
1642693950000|2022-01-20 15:52:30|15327.5|15326.5|15326.1|15325.1|15328.4|15327.4|15325.9|15324.9|131
1642693960000|2022-01-20 15:52:40|15326.4|15325.4|15331.6|15330.6|15333.3|15332.3|15325.8|15324.8|595
1642693970000|2022-01-20 15:52:50|15331.5|15330.5|15335.1|15334.1|15336.1|15335.1|15331.4|15330.4|240
1642693980000|2022-01-20 15:53:00|15335.3|15334.3|15338.4|15337.4|15338.8|15337.8|15334|15333|534
1642693990000|2022-01-20 15:53:10|15338.9|15337.9|15336.8|15335.8|15340|15339|15336.8|15335.8|274
1642694000000|2022-01-20 15:53:20|15336.4|15335.4|15336.3|15335.3|15339|15338|15335.4|15334.4|162
1642694010000|2022-01-20 15:53:30|15336.5|15335.5|15337.9|15336.9|15338.1|15337.1|15335.4|15334.4|211
1642694020000|2022-01-20 15:53:40|15337.8|15336.8|15335.3|15334.3|15338|15337|15334.6|15333.6|122
1642694030000|2022-01-20 15:53:50|15335.4|15334.4|15334.5|15333.5|15335.8|15334.8|15333|15332|149
1642694040000|2022-01-20 15:54:00|15334.4|15333.4|15331.5|15330.5|15335.4|15334.4|15331.3|15330.3|149
1642694050000|2022-01-20 15:54:10|15331.6|15330.6|15334.4|15333.4|15334.6|15333.6|15330.9|15329.9|111
1642694060000|2022-01-20 15:54:20|15334.3|15333.3|15332.4|15331.4|15334.3|15333.3|15332.3|15331.3|34
1642694070000|2022-01-20 15:54:30|15332.5|15331.5|15332.1|15331.1|15333.1|15332.1|15330.5|15329.5|101
1642694080000|2022-01-20 15:54:40|15332|15331|15333.1|15332.1|15334.4|15333.4|15331.5|15330.5|83
1642694090000|2022-01-20 15:54:50|15333|15332|15333.9|15332.9|15334.4|15333.4|15332.9|15331.9|43
1642694100000|2022-01-20 15:55:00|15333.8|15332.8|15328.6|15327.6|15333.8|15332.8|15328.1|15327.1|176
1642694110000|2022-01-20 15:55:10|15328.4|15327.4|15329|15328|15332.1|15331.1|15328.1|15327.1|168
1642694120000|2022-01-20 15:55:20|15328.8|15327.8|15326.5|15325.5|15330.6|15329.6|15326.5|15325.5|131
1642694130000|2022-01-20 15:55:30|15326.9|15325.9|15322.9|15321.9|15327.1|15326.1|15322.8|15321.8|261
1642694140000|2022-01-20 15:55:40|15323.1|15322.1|15322|15321|15323.9|15322.9|15320.8|15319.8|147
1642694150000|2022-01-20 15:55:50|15321.9|15320.9|15322.3|15321.3|15323.1|15322.1|15320.3|15319.3|110
1642694160000|2022-01-20 15:56:00|15322.1|15321.1|15317.4|15316.4|15323.9|15322.9|15317|15316|255
1642694170000|2022-01-20 15:56:10|15317.1|15316.1|15319|15318|15322.1|15321.1|15317.1|15316.1|150
1642694180000|2022-01-20 15:56:20|15318.8|15317.8|15317.3|15316.3|15321|15320|15316.1|15315.1|268
1642694190000|2022-01-20 15:56:30|15317|15316|15319.9|15318.9|15319.9|15318.9|15317|15316|123
1642694200000|2022-01-20 15:56:40|15319.8|15318.8|15321.5|15320.5|15323.5|15322.5|15319.6|15318.6|176
1642694210000|2022-01-20 15:56:50|15321.4|15320.4|15324.9|15323.9|15324.9|15323.9|15319.5|15318.5|96
1642694220000|2022-01-20 15:57:00|15325.5|15324.5|15327|15326|15327|15326|15324.4|15323.4|170
1642694230000|2022-01-20 15:57:10|15326.6|15325.6|15323.8|15322.8|15327.1|15326.1|15323.8|15322.8|136
1642694240000|2022-01-20 15:57:20|15323.9|15322.9|15323.9|15322.9|15325.6|15324.6|15322.5|15321.5|83
1642694250000|2022-01-20 15:57:30|15323.5|15322.5|15322.1|15321.1|15323.5|15322.5|15320.8|15319.8|89
1642694260000|2022-01-20 15:57:40|15322.3|15321.3|15318|15317|15322.3|15321.3|15318|15317|157
1642694270000|2022-01-20 15:57:50|15318.1|15317.1|15321|15320|15321|15320|15316.3|15315.3|126
1642694280000|2022-01-20 15:58:00|15320.8|15319.8|15314.9|15313.9|15323.3|15322.3|15314.5|15313.5|280
1642694290000|2022-01-20 15:58:10|15314.8|15313.8|15311.5|15310.5|15314.8|15313.8|15310.6|15309.6|273
1642694300000|2022-01-20 15:58:20|15311.6|15310.6|15310.6|15309.6|15312.6|15311.6|15308.6|15307.6|235
1642694310000|2022-01-20 15:58:30|15310.9|15309.9|15309.4|15308.4|15312.9|15311.9|15308.8|15307.8|176
1642694320000|2022-01-20 15:58:40|15309.6|15308.6|15311.3|15310.3|15311.4|15310.4|15308.5|15307.5|115
1642694330000|2022-01-20 15:58:50|15311.1|15310.1|15313.8|15312.8|15314.4|15313.4|15310|15309|140
1642694340000|2022-01-20 15:59:00|15314.6|15313.6|15312.3|15311.3|15316.1|15315.1|15309.1|15308.1|232
1642694350000|2022-01-20 15:59:10|15312.1|15311.1|15318.5|15317.5|15318.5|15317.5|15311.5|15310.5|125
1642694360000|2022-01-20 15:59:20|15318|15317|15323.8|15322.8|15324.3|15323.3|15318|15317|244
1642694370000|2022-01-20 15:59:30|15324.4|15323.4|15324.6|15323.6|15326.5|15325.5|15323|15322|186
1642694380000|2022-01-20 15:59:40|15324.9|15323.9|15322|15321|15324.9|15323.9|15320.4|15319.4|117
1642694390000|2022-01-20 15:59:50|15322.1|15321.1|15321.9|15320.9|15324.9|15323.9|15321.4|15320.4|108
1642694400000|2022-01-20 16:00:00|15322.1|15321.1|15323.6|15322.6|15327.8|15326.8|15320.9|15319.9|360
1642694410000|2022-01-20 16:00:10|15324.1|15323.1|15322.9|15321.9|15324.5|15323.5|15321|15320|93
1642694420000|2022-01-20 16:00:20|15323|15322|15330.3|15329.3|15330.3|15329.3|15322.8|15321.8|210
1642694430000|2022-01-20 16:00:30|15330.4|15329.4|15329.5|15328.5|15330.4|15329.4|15325.5|15324.5|173
1642694440000|2022-01-20 16:00:40|15329.6|15328.6|15329.8|15328.8|15330.3|15329.3|15327.4|15326.4|143
1642694450000|2022-01-20 16:00:50|15329.6|15328.6|15332.9|15331.9|15333.8|15332.8|15327|15326|269
1642694460000|2022-01-20 16:01:00|15332.8|15331.8|15337.6|15336.6|15337.9|15336.9|15332.5|15331.5|395
1642694470000|2022-01-20 16:01:10|15337.5|15336.5|15338.1|15337.1|15338.9|15337.9|15335.6|15334.6|267
1642694480000|2022-01-20 16:01:20|15338.5|15337.5|15341|15340|15341.9|15340.9|15337.9|15336.9|314
1642694490000|2022-01-20 16:01:30|15341.3|15340.3|15339|15338|15341.9|15340.9|15338.3|15337.3|332
1642694500000|2022-01-20 16:01:40|15338.9|15337.9|15338.1|15337.1|15340.3|15339.3|15337|15336|194
1642694510000|2022-01-20 16:01:50|15338|15337|15338.9|15337.9|15338.9|15337.9|15335.6|15334.6|180
1642694520000|2022-01-20 16:02:00|15338.8|15337.8|15341.3|15340.3|15341.8|15340.8|15338.4|15337.4|232
1642694530000|2022-01-20 16:02:10|15341.1|15340.1|15340|15339|15341.8|15340.8|15338|15337|122
1642694540000|2022-01-20 16:02:20|15340.6|15339.6|15342.5|15341.5|15343.1|15342.1|15339.3|15338.3|512
1642694550000|2022-01-20 16:02:30|15342.6|15341.6|15348.5|15347.5|15348.5|15347.5|15342.5|15341.5|386
1642694560000|2022-01-20 16:02:40|15347.8|15346.8|15350.4|15349.4|15350.8|15349.8|15347.5|15346.5|581
1642694570000|2022-01-20 16:02:50|15350.3|15349.3|15349.4|15348.4|15351.5|15350.5|15349|15348|285
1642694580000|2022-01-20 16:03:00|15349.5|15348.5|15348.1|15347.1|15349.9|15348.9|15348|15347|237
1642694590000|2022-01-20 16:03:10|15348.4|15347.4|15347.3|15346.3|15348.5|15347.5|15346.3|15345.3|204
1642694600000|2022-01-20 16:03:20|15347|15346|15343.1|15342.1|15347.1|15346.1|15342.6|15341.6|376
1642694610000|2022-01-20 16:03:30|15343.3|15342.3|15342.5|15341.5|15344.4|15343.4|15342.5|15341.5|105
1642694620000|2022-01-20 16:03:40|15342.3|15341.3|15343.6|15342.6|15343.9|15342.9|15342|15341|126
1642694630000|2022-01-20 16:03:50|15343.5|15342.5|15344.4|15343.4|15344.4|15343.4|15342.6|15341.6|131
1642694640000|2022-01-20 16:04:00|15344.5|15343.5|15346|15345|15346.1|15345.1|15344.1|15343.1|137
1642694650000|2022-01-20 16:04:10|15346.1|15345.1|15343.4|15342.4|15346.3|15345.3|15342.9|15341.9|168
1642694660000|2022-01-20 16:04:20|15343.5|15342.5|15343|15342|15345|15344|15342.3|15341.3|84
1642694670000|2022-01-20 16:04:30|15343.3|15342.3|15343.1|15342.1|15344|15343|15342|15341|92
1642694680000|2022-01-20 16:04:40|15342.9|15341.9|15341.4|15340.4|15344|15343|15340.9|15339.9|143
1642694690000|2022-01-20 16:04:50|15341.5|15340.5|15343.9|15342.9|15343.9|15342.9|15340.1|15339.1|122
1642694700000|2022-01-20 16:05:00|15344|15343|15342.3|15341.3|15344|15343|15339.6|15338.6|167
1642694710000|2022-01-20 16:05:10|15341.1|15340.1|15340.4|15339.4|15341.3|15340.3|15338.4|15337.4|102
1642694720000|2022-01-20 16:05:20|15340.1|15339.1|15338.4|15337.4|15341|15340|15336.5|15335.5|258
1642694730000|2022-01-20 16:05:30|15338.8|15337.8|15340.4|15339.4|15341.6|15340.6|15338.4|15337.4|100
1642694740000|2022-01-20 16:05:40|15340.3|15339.3|15337.1|15336.1|15340.5|15339.5|15337.1|15336.1|110
1642694750000|2022-01-20 16:05:50|15337|15336|15339.6|15338.6|15341.8|15340.8|15336.8|15335.8|107
1642694760000|2022-01-20 16:06:00|15340.4|15339.4|15337.9|15336.9|15342.1|15341.1|15336.5|15335.5|204
1642694770000|2022-01-20 16:06:10|15337.6|15336.6|15338.1|15337.1|15340.1|15339.1|15336|15335|86
1642694780000|2022-01-20 16:06:20|15338|15337|15338.4|15337.4|15339|15338|15336.6|15335.6|73
1642694790000|2022-01-20 16:06:30|15338.5|15337.5|15339.9|15338.9|15341.5|15340.5|15338.4|15337.4|129
1642694800000|2022-01-20 16:06:40|15340|15339|15338.3|15337.3|15340|15339|15337.1|15336.1|78
1642694810000|2022-01-20 16:06:50|15338.1|15337.1|15337.4|15336.4|15339|15338|15336.3|15335.3|132
1642694820000|2022-01-20 16:07:00|15337.1|15336.1|15333.4|15332.4|15338.1|15337.1|15331.6|15330.6|325
1642694830000|2022-01-20 16:07:10|15332.9|15331.9|15335.5|15334.5|15335.6|15334.6|15331.1|15330.1|162
1642694840000|2022-01-20 16:07:20|15335.6|15334.6|15334.4|15333.4|15336.1|15335.1|15333.6|15332.6|79
1642694850000|2022-01-20 16:07:30|15334.8|15333.8|15337.9|15336.9|15339.9|15338.9|15334.5|15333.5|125
1642694860000|2022-01-20 16:07:40|15337.8|15336.8|15339.4|15338.4|15340|15339|15337.4|15336.4|82
1642694870000|2022-01-20 16:07:50|15339.1|15338.1|15341|15340|15341.4|15340.4|15336.8|15335.8|112
1642694880000|2022-01-20 16:08:00|15341.1|15340.1|15341|15340|15343.6|15342.6|15338.9|15337.9|147
1642694890000|2022-01-20 16:08:10|15341.5|15340.5|15344.3|15343.3|15345.8|15344.8|15341.4|15340.4|213
1642694900000|2022-01-20 16:08:20|15343.8|15342.8|15344.3|15343.3|15346.3|15345.3|15342.8|15341.8|172
1642694910000|2022-01-20 16:08:30|15344.4|15343.4|15342.6|15341.6|15345.1|15344.1|15342.1|15341.1|108
1642694920000|2022-01-20 16:08:40|15342.5|15341.5|15342.5|15341.5|15342.8|15341.8|15340.5|15339.5|124
1642694930000|2022-01-20 16:08:50|15342.4|15341.4|15341.8|15340.8|15344.5|15343.5|15341.8|15340.8|72
1642694940000|2022-01-20 16:09:00|15341.6|15340.6|15334.1|15333.1|15342|15341|15334|15333|221
1642694950000|2022-01-20 16:09:10|15334|15333|15336.4|15335.4|15337.1|15336.1|15331.1|15330.1|183
1642694960000|2022-01-20 16:09:20|15336.5|15335.5|15335.1|15334.1|15337.9|15336.9|15335|15334|70
1642694970000|2022-01-20 16:09:30|15334.9|15333.9|15330.1|15329.1|15335.3|15334.3|15329.1|15328.1|203
1642694980000|2022-01-20 16:09:40|15330.3|15329.3|15328.3|15327.3|15332.9|15331.9|15327.9|15326.9|198
1642694990000|2022-01-20 16:09:50|15328.4|15327.4|15328.9|15327.9|15330.1|15329.1|15328.1|15327.1|137
1642695000000|2022-01-20 16:10:00|15329.5|15328.5|15322.5|15321.5|15331.3|15330.3|15322.4|15321.4|327
1642695010000|2022-01-20 16:10:10|15322.6|15321.6|15321.1|15320.1|15325.3|15324.3|15320.5|15319.5|310
1642695020000|2022-01-20 16:10:20|15321.3|15320.3|15322.5|15321.5|15322.9|15321.9|15319.9|15318.9|198
1642695030000|2022-01-20 16:10:30|15322.6|15321.6|15319.4|15318.4|15322.6|15321.6|15319|15318|100
1642695040000|2022-01-20 16:10:40|15319.1|15318.1|15314.6|15313.6|15320|15319|15314.6|15313.6|269
1642695050000|2022-01-20 16:10:50|15314.8|15313.8|15316.4|15315.4|15317.4|15316.4|15313.8|15312.8|172
1642695060000|2022-01-20 16:11:00|15317.4|15316.4|15313.6|15312.6|15319.4|15318.4|15313.5|15312.5|167
1642695070000|2022-01-20 16:11:10|15313.9|15312.9|15312.1|15311.1|15314.8|15313.8|15311.3|15310.3|226
1642695080000|2022-01-20 16:11:20|15312|15311|15309.1|15308.1|15312.4|15311.4|15307.8|15306.8|273
1642695090000|2022-01-20 16:11:30|15310.3|15309.3|15310.5|15309.5|15311.3|15310.3|15308|15307|162
1642695100000|2022-01-20 16:11:40|15310.9|15309.9|15310.3|15309.3|15312.4|15311.4|15308.4|15307.4|130
1642695110000|2022-01-20 16:11:50|15311|15310|15311.6|15310.6|15311.6|15310.6|15308.5|15307.5|172
1642695120000|2022-01-20 16:12:00|15311.9|15310.9|15310.1|15309.1|15314.6|15313.6|15310.1|15309.1|181
1642695130000|2022-01-20 16:12:10|15309.9|15308.9|15309|15308|15310.1|15309.1|15305.3|15304.3|354
1642695140000|2022-01-20 16:12:20|15309.1|15308.1|15306.9|15305.9|15310.5|15309.5|15306.3|15305.3|93
1642695150000|2022-01-20 16:12:30|15307.1|15306.1|15306.1|15305.1|15309.9|15308.9|15305.9|15304.9|97
1642695160000|2022-01-20 16:12:40|15306|15305|15306.4|15305.4|15308.4|15307.4|15305.4|15304.4|112
1642695170000|2022-01-20 16:12:50|15306.5|15305.5|15304|15303|15307|15306|15303.8|15302.8|109
1642695180000|2022-01-20 16:13:00|15303.9|15302.9|15300.4|15299.4|15304.8|15303.8|15299.8|15298.8|216
1642695190000|2022-01-20 16:13:10|15300.1|15299.1|15302.8|15301.8|15304|15303|15299.1|15298.1|165
1642695200000|2022-01-20 16:13:20|15302.9|15301.9|15301.4|15300.4|15303|15302|15300.5|15299.5|112
1642695210000|2022-01-20 16:13:30|15301.6|15300.6|15301.1|15300.1|15301.8|15300.8|15299.6|15298.6|136
1642695220000|2022-01-20 16:13:40|15301.6|15300.6|15300.6|15299.6|15302.8|15301.8|15299.9|15298.9|152
1642695230000|2022-01-20 16:13:50|15300.4|15299.4|15304.4|15303.4|15305.5|15304.5|15300.3|15299.3|181
1642695240000|2022-01-20 16:14:00|15303.9|15302.9|15308.5|15307.5|15308.5|15307.5|15303.9|15302.9|272
1642695250000|2022-01-20 16:14:10|15309|15308|15309.4|15308.4|15310|15309|15307.3|15306.3|371
1642695260000|2022-01-20 16:14:20|15309.6|15308.6|15308.8|15307.8|15310.5|15309.5|15306.6|15305.6|177
1642695270000|2022-01-20 16:14:30|15308.6|15307.6|15310.4|15309.4|15312.3|15311.3|15308.3|15307.3|123
1642695280000|2022-01-20 16:14:40|15310.6|15309.6|15310.5|15309.5|15311|15310|15307.3|15306.3|166
1642695290000|2022-01-20 16:14:50|15310|15309|15309.8|15308.8|15311.5|15310.5|15309.1|15308.1|69
1642695300000|2022-01-20 16:15:00|15308.8|15307.8|15308.9|15307.9|15312.8|15311.8|15308.5|15307.5|236
1642695310000|2022-01-20 16:15:10|15309.1|15308.1|15308.9|15307.9|15309.5|15308.5|15305.1|15304.1|168
1642695320000|2022-01-20 16:15:20|15309|15308|15302.9|15301.9|15309.4|15308.4|15302.8|15301.8|117
1642695330000|2022-01-20 16:15:30|15302.8|15301.8|15304.3|15303.3|15305.8|15304.8|15302.4|15301.4|106
1642695340000|2022-01-20 16:15:40|15304.4|15303.4|15304.5|15303.5|15304.9|15303.9|15302.6|15301.6|110
1642695350000|2022-01-20 16:15:50|15304.6|15303.6|15305.4|15304.4|15305.6|15304.6|15302.8|15301.8|78
1642695360000|2022-01-20 16:16:00|15305.9|15304.9|15300.6|15299.6|15306|15305|15299.4|15298.4|291
1642695370000|2022-01-20 16:16:10|15300.4|15299.4|15300.3|15299.3|15301.9|15300.9|15298.6|15297.6|175
1642695380000|2022-01-20 16:16:20|15300.6|15299.6|15306|15305|15306.3|15305.3|15298.5|15297.5|572
1642695390000|2022-01-20 16:16:30|15305.6|15304.6|15303.6|15302.6|15306|15305|15302.6|15301.6|115
1642695400000|2022-01-20 16:16:40|15303.1|15302.1|15300.1|15299.1|15303.4|15302.4|15298.9|15297.9|96
1642695410000|2022-01-20 16:16:50|15300|15299|15300.9|15299.9|15301.4|15300.4|15299|15298|90
1642695420000|2022-01-20 16:17:00|15301|15300|15299.4|15298.4|15302.8|15301.8|15299.3|15298.3|128
1642695430000|2022-01-20 16:17:10|15299.3|15298.3|15296.9|15295.9|15299.8|15298.8|15296.9|15295.9|158
1642695440000|2022-01-20 16:17:20|15297.4|15296.4|15302.9|15301.9|15303.3|15302.3|15297.4|15296.4|121
1642695450000|2022-01-20 16:17:30|15302.6|15301.6|15304.4|15303.4|15307.4|15306.4|15302.6|15301.6|218
1642695460000|2022-01-20 16:17:40|15304.3|15303.3|15306.3|15305.3|15306.8|15305.8|15303.9|15302.9|85
1642695470000|2022-01-20 16:17:50|15306.6|15305.6|15306|15305|15307.8|15306.8|15304.5|15303.5|157
1642695480000|2022-01-20 16:18:00|15305.9|15304.9|15307.5|15306.5|15308.1|15307.1|15305.6|15304.6|117
1642695490000|2022-01-20 16:18:10|15307.4|15306.4|15309|15308|15310.9|15309.9|15305.4|15304.4|259
1642695500000|2022-01-20 16:18:20|15308.8|15307.8|15306.6|15305.6|15308.9|15307.9|15303.8|15302.8|204
1642695510000|2022-01-20 16:18:30|15307.1|15306.1|15309.6|15308.6|15312.5|15311.5|15306.6|15305.6|228
1642695520000|2022-01-20 16:18:40|15309.8|15308.8|15313.4|15312.4|15313.5|15312.5|15308.4|15307.4|123
1642695530000|2022-01-20 16:18:50|15313.5|15312.5|15311.8|15310.8|15315.3|15314.3|15310.3|15309.3|255
1642695540000|2022-01-20 16:19:00|15311.6|15310.6|15308.1|15307.1|15313.1|15312.1|15308.1|15307.1|130
1642695550000|2022-01-20 16:19:10|15307.8|15306.8|15306.8|15305.8|15307.9|15306.9|15306|15305|109
1642695560000|2022-01-20 16:19:20|15306.6|15305.6|15303.1|15302.1|15306.9|15305.9|15302.4|15301.4|158
1642695570000|2022-01-20 16:19:30|15303.3|15302.3|15303.1|15302.1|15303.6|15302.6|15302.5|15301.5|68
1642695580000|2022-01-20 16:19:40|15303.9|15302.9|15305.4|15304.4|15306.9|15305.9|15303.6|15302.6|114
1642695590000|2022-01-20 16:19:50|15305.5|15304.5|15305.6|15304.6|15305.9|15304.9|15303.4|15302.4|61
1642695600000|2022-01-20 16:20:00|15305.5|15304.5|15294.3|15293.3|15306.4|15305.4|15293.6|15292.6|596
1642695610000|2022-01-20 16:20:10|15294|15293|15291.3|15290.3|15294.6|15293.6|15288.9|15287.9|426
1642695620000|2022-01-20 16:20:20|15290.9|15289.9|15290.4|15289.4|15291|15290|15288|15287|194
1642695630000|2022-01-20 16:20:30|15290.5|15289.5|15295.6|15294.6|15296.5|15295.5|15290|15289|184
1642695640000|2022-01-20 16:20:40|15295.9|15294.9|15291.6|15290.6|15296.8|15295.8|15291.6|15290.6|151
1642695650000|2022-01-20 16:20:50|15290.8|15289.8|15292.4|15291.4|15293.3|15292.3|15290.1|15289.1|183
1642695660000|2022-01-20 16:21:00|15292.6|15291.6|15296.6|15295.6|15297.6|15296.6|15292.6|15291.6|135
1642695670000|2022-01-20 16:21:10|15296.8|15295.8|15296|15295|15299.9|15298.9|15295.9|15294.9|144
1642695680000|2022-01-20 16:21:20|15296.5|15295.5|15295.5|15294.5|15298.5|15297.5|15295.5|15294.5|103
1642695690000|2022-01-20 16:21:30|15295.6|15294.6|15297.8|15296.8|15299.3|15298.3|15295.5|15294.5|82
1642695700000|2022-01-20 16:21:40|15297.3|15296.3|15295.6|15294.6|15297.4|15296.4|15292.8|15291.8|96
1642695710000|2022-01-20 16:21:50|15295.3|15294.3|15295.4|15294.4|15295.9|15294.9|15294.1|15293.1|71
1642695720000|2022-01-20 16:22:00|15295.3|15294.3|15291|15290|15295.4|15294.4|15289.5|15288.5|134
1642695730000|2022-01-20 16:22:10|15291.4|15290.4|15292.4|15291.4|15294.4|15293.4|15291.4|15290.4|82
1642695740000|2022-01-20 16:22:20|15292.1|15291.1|15292.9|15291.9|15295.1|15294.1|15291.9|15290.9|79
1642695750000|2022-01-20 16:22:30|15292.6|15291.6|15290.9|15289.9|15293|15292|15290.8|15289.8|127
1642695760000|2022-01-20 16:22:40|15291|15290|15294.4|15293.4|15295.1|15294.1|15290.5|15289.5|100
1642695770000|2022-01-20 16:22:50|15294.3|15293.3|15294.3|15293.3|15295.1|15294.1|15292.5|15291.5|61
1642695780000|2022-01-20 16:23:00|15294.8|15293.8|15295.3|15294.3|15296|15295|15291.5|15290.5|118
1642695790000|2022-01-20 16:23:10|15294.9|15293.9|15291.4|15290.4|15296.3|15295.3|15290.8|15289.8|126
1642695800000|2022-01-20 16:23:20|15291.5|15290.5|15288.9|15287.9|15293.3|15292.3|15288.5|15287.5|122
1642695810000|2022-01-20 16:23:30|15288.8|15287.8|15290.8|15289.8|15293.1|15292.1|15288.3|15287.3|231
1642695820000|2022-01-20 16:23:40|15291.4|15290.4|15287.1|15286.1|15292.9|15291.9|15287.1|15286.1|166
1642695830000|2022-01-20 16:23:50|15287.5|15286.5|15286.6|15285.6|15290.4|15289.4|15285.9|15284.9|177
1642695840000|2022-01-20 16:24:00|15286.8|15285.8|15286.3|15285.3|15289.3|15288.3|15285.4|15284.4|125
1642695850000|2022-01-20 16:24:10|15286|15285|15281.5|15280.5|15287.1|15286.1|15280.9|15279.9|342
1642695860000|2022-01-20 16:24:20|15281.8|15280.8|15279.1|15278.1|15281.8|15280.8|15279|15278|218
1642695870000|2022-01-20 16:24:30|15279|15278|15286.3|15285.3|15286.3|15285.3|15278.8|15277.8|200
1642695880000|2022-01-20 16:24:40|15286.1|15285.1|15287.3|15286.3|15289|15288|15286|15285|150
1642695890000|2022-01-20 16:24:50|15287.1|15286.1|15290.3|15289.3|15293.3|15292.3|15285.4|15284.4|253
1642695900000|2022-01-20 16:25:00|15290.4|15289.4|15287.6|15286.6|15290.9|15289.9|15286.6|15285.6|125
1642695910000|2022-01-20 16:25:10|15287.9|15286.9|15287.6|15286.6|15287.9|15286.9|15284.6|15283.6|128
1642695920000|2022-01-20 16:25:20|15288|15287|15290.8|15289.8|15292.1|15291.1|15288|15287|144
1642695930000|2022-01-20 16:25:30|15290.6|15289.6|15291.5|15290.5|15292|15291|15288.8|15287.8|57
1642695940000|2022-01-20 16:25:40|15291.4|15290.4|15294.5|15293.5|15296|15295|15290.5|15289.5|182
1642695950000|2022-01-20 16:25:50|15294.8|15293.8|15296.1|15295.1|15297.6|15296.6|15294.1|15293.1|169
1642695960000|2022-01-20 16:26:00|15296.3|15295.3|15307.8|15306.8|15309.3|15308.3|15296.1|15295.1|474
1642695970000|2022-01-20 16:26:10|15307.6|15306.6|15306|15305|15307.6|15306.6|15303.6|15302.6|215
1642695980000|2022-01-20 16:26:20|15306.6|15305.6|15308.5|15307.5|15309.9|15308.9|15305|15304|333
1642695990000|2022-01-20 16:26:30|15308.8|15307.8|15304.6|15303.6|15309.6|15308.6|15303.8|15302.8|177
1642696000000|2022-01-20 16:26:40|15304.3|15303.3|15306.1|15305.1|15306.1|15305.1|15302.6|15301.6|134
1642696010000|2022-01-20 16:26:50|15305.1|15304.1|15303|15302|15307.5|15306.5|15302.8|15301.8|151
1642696020000|2022-01-20 16:27:00|15303.3|15302.3|15303.9|15302.9|15308|15307|15302.4|15301.4|88
1642696030000|2022-01-20 16:27:10|15304.3|15303.3|15304.4|15303.4|15305.3|15304.3|15303.1|15302.1|54
1642696040000|2022-01-20 16:27:20|15304.1|15303.1|15302|15301|15304.4|15303.4|15299.3|15298.3|200
1642696050000|2022-01-20 16:27:30|15302.3|15301.3|15301.8|15300.8|15304|15303|15301.3|15300.3|64
1642696060000|2022-01-20 16:27:40|15302.4|15301.4|15301.1|15300.1|15302.6|15301.6|15300.3|15299.3|94
1642696070000|2022-01-20 16:27:50|15301.3|15300.3|15301.8|15300.8|15302.5|15301.5|15298.6|15297.6|128
1642696080000|2022-01-20 16:28:00|15301.3|15300.3|15300.6|15299.6|15301.3|15300.3|15299|15298|110
1642696090000|2022-01-20 16:28:10|15300.4|15299.4|15299.9|15298.9|15300.9|15299.9|15298|15297|60
1642696100000|2022-01-20 16:28:20|15299.8|15298.8|15303.1|15302.1|15304.4|15303.4|15297.5|15296.5|106
1642696110000|2022-01-20 16:28:30|15302.9|15301.9|15306.9|15305.9|15307.9|15306.9|15302.4|15301.4|131
1642696120000|2022-01-20 16:28:40|15306.8|15305.8|15305.4|15304.4|15306.8|15305.8|15303.6|15302.6|70
1642696130000|2022-01-20 16:28:50|15305.5|15304.5|15306.8|15305.8|15307.1|15306.1|15305.1|15304.1|84
1642696140000|2022-01-20 16:29:00|15306.4|15305.4|15308.8|15307.8|15308.8|15307.8|15305.6|15304.6|124
1642696150000|2022-01-20 16:29:10|15308.6|15307.6|15309.4|15308.4|15310.5|15309.5|15307|15306|170
1642696160000|2022-01-20 16:29:20|15309.1|15308.1|15307.9|15306.9|15310.8|15309.8|15307.1|15306.1|161
1642696170000|2022-01-20 16:29:30|15307.8|15306.8|15311.5|15310.5|15311.5|15310.5|15307|15306|173
1642696180000|2022-01-20 16:29:40|15312|15311|15313.9|15312.9|15315.9|15314.9|15311.3|15310.3|247
1642696190000|2022-01-20 16:29:50|15313.8|15312.8|15309.9|15308.9|15313.8|15312.8|15309.6|15308.6|152
1642696200000|2022-01-20 16:30:00|15310.1|15309.1|15309|15308|15314.1|15313.1|15308.5|15307.5|275
1642696210000|2022-01-20 16:30:10|15308|15307|15311.6|15310.6|15314.9|15313.9|15308|15307|130
1642696220000|2022-01-20 16:30:20|15311.8|15310.8|15312.6|15311.6|15314.5|15313.5|15308.6|15307.6|186
1642696230000|2022-01-20 16:30:30|15312.9|15311.9|15318.6|15317.6|15318.6|15317.6|15311.9|15310.9|293
1642696240000|2022-01-20 16:30:40|15318.8|15317.8|15323.1|15322.1|15323.1|15322.1|15318.8|15317.8|393
1642696250000|2022-01-20 16:30:50|15323.3|15322.3|15320.9|15319.9|15323.5|15322.5|15319.8|15318.8|280
1642696260000|2022-01-20 16:31:00|15321.1|15320.1|15319.9|15318.9|15321.4|15320.4|15316.3|15315.3|236
1642696270000|2022-01-20 16:31:10|15320.3|15319.3|15315.8|15314.8|15320.8|15319.8|15315.3|15314.3|148
1642696280000|2022-01-20 16:31:20|15315.5|15314.5|15314.9|15313.9|15315.8|15314.8|15312.8|15311.8|194
1642696290000|2022-01-20 16:31:30|15314.8|15313.8|15317.6|15316.6|15317.6|15316.6|15314.4|15313.4|94
1642696300000|2022-01-20 16:31:40|15317.5|15316.5|15318.5|15317.5|15318.8|15317.8|15316|15315|88
1642696310000|2022-01-20 16:31:50|15318.6|15317.6|15315.6|15314.6|15318.6|15317.6|15314.5|15313.5|91
1642696320000|2022-01-20 16:32:00|15315.8|15314.8|15310.4|15309.4|15316|15315|15306.8|15305.8|311
1642696330000|2022-01-20 16:32:10|15310.3|15309.3|15310.4|15309.4|15311.5|15310.5|15308|15307|103
1642696340000|2022-01-20 16:32:20|15311.1|15310.1|15312.9|15311.9|15315.4|15314.4|15310.3|15309.3|107
1642696350000|2022-01-20 16:32:30|15313.4|15312.4|15309|15308|15314.1|15313.1|15309|15308|139
1642696360000|2022-01-20 16:32:40|15308.9|15307.9|15308.5|15307.5|15311.9|15310.9|15308.3|15307.3|124
1642696370000|2022-01-20 16:32:50|15308.4|15307.4|15305.6|15304.6|15309.5|15308.5|15305.6|15304.6|145
1642696380000|2022-01-20 16:33:00|15305.9|15304.9|15308.1|15307.1|15310.6|15309.6|15305.9|15304.9|217
1642696390000|2022-01-20 16:33:10|15308|15307|15311|15310|15311|15310|15307.6|15306.6|72
1642696400000|2022-01-20 16:33:20|15311.8|15310.8|15310.1|15309.1|15311.9|15310.9|15308.6|15307.6|141
1642696410000|2022-01-20 16:33:30|15309.9|15308.9|15307.1|15306.1|15310.8|15309.8|15305.6|15304.6|100
1642696420000|2022-01-20 16:33:40|15307|15306|15307.3|15306.3|15308.9|15307.9|15306.6|15305.6|105
1642696430000|2022-01-20 16:33:50|15308|15307|15310|15309|15310.9|15309.9|15307.9|15306.9|70
1642696440000|2022-01-20 16:34:00|15310.1|15309.1|15307.9|15306.9|15312.4|15311.4|15307.6|15306.6|141
1642696450000|2022-01-20 16:34:10|15307.8|15306.8|15304.8|15303.8|15307.8|15306.8|15302.9|15301.9|231
1642696460000|2022-01-20 16:34:20|15304.6|15303.6|15307.3|15306.3|15308.3|15307.3|15302.1|15301.1|180
1642696470000|2022-01-20 16:34:30|15307.1|15306.1|15307.8|15306.8|15308.6|15307.6|15306.1|15305.1|53
1642696480000|2022-01-20 16:34:40|15307.6|15306.6|15308.5|15307.5|15309.9|15308.9|15307.6|15306.6|74
1642696490000|2022-01-20 16:34:50|15308.4|15307.4|15308.9|15307.9|15310.3|15309.3|15307.6|15306.6|84
1642696500000|2022-01-20 16:35:00|15309.1|15308.1|15309.5|15308.5|15312|15311|15307.9|15306.9|161
1642696510000|2022-01-20 16:35:10|15310|15309|15312.9|15311.9|15313.3|15312.3|15310|15309|116
1642696520000|2022-01-20 16:35:20|15313.1|15312.1|15311.4|15310.4|15314.9|15313.9|15311.4|15310.4|217
1642696530000|2022-01-20 16:35:30|15312.4|15311.4|15308.9|15307.9|15315|15314|15308.6|15307.6|176
1642696540000|2022-01-20 16:35:40|15309|15308|15309.4|15308.4|15310.9|15309.9|15307.6|15306.6|137
1642696550000|2022-01-20 16:35:50|15309.3|15308.3|15308.8|15307.8|15311.1|15310.1|15308.1|15307.1|72
1642696560000|2022-01-20 16:36:00|15308.9|15307.9|15302.8|15301.8|15310.4|15309.4|15302.8|15301.8|213
1642696570000|2022-01-20 16:36:10|15302.5|15301.5|15305.5|15304.5|15306.4|15305.4|15300.9|15299.9|207
1642696580000|2022-01-20 16:36:20|15305.3|15304.3|15302.5|15301.5|15305.4|15304.4|15300.9|15299.9|107
1642696590000|2022-01-20 16:36:30|15302.6|15301.6|15299.4|15298.4|15304.1|15303.1|15297.6|15296.6|165
1642696600000|2022-01-20 16:36:40|15299.5|15298.5|15293.4|15292.4|15299.5|15298.5|15292|15291|430
1642696610000|2022-01-20 16:36:50|15294.1|15293.1|15292.4|15291.4|15296.8|15295.8|15290|15289|319
1642696620000|2022-01-20 16:37:00|15292.6|15291.6|15298.5|15297.5|15298.8|15297.8|15291.6|15290.6|270
1642696630000|2022-01-20 16:37:10|15298.6|15297.6|15300.4|15299.4|15301.1|15300.1|15296.8|15295.8|105
1642696640000|2022-01-20 16:37:20|15300.9|15299.9|15298.5|15297.5|15301.6|15300.6|15298.5|15297.5|131
1642696650000|2022-01-20 16:37:30|15298.6|15297.6|15301.9|15300.9|15304.5|15303.5|15298.6|15297.6|150
1642696660000|2022-01-20 16:37:40|15301.6|15300.6|15302.4|15301.4|15303.5|15302.5|15301.3|15300.3|88
1642696670000|2022-01-20 16:37:50|15302.5|15301.5|15302.1|15301.1|15303.1|15302.1|15300.5|15299.5|94
1642696680000|2022-01-20 16:38:00|15304.8|15303.8|15301.9|15300.9|15306.5|15305.5|15300.9|15299.9|199
1642696690000|2022-01-20 16:38:10|15302.1|15301.1|15302.6|15301.6|15304.4|15303.4|15301.6|15300.6|63
1642696700000|2022-01-20 16:38:20|15302.8|15301.8|15299.1|15298.1|15304.6|15303.6|15298.1|15297.1|102
1642696710000|2022-01-20 16:38:30|15301.6|15300.6|15299.9|15298.9|15303.4|15302.4|15299.6|15298.6|92
1642696720000|2022-01-20 16:38:40|15300.8|15299.8|15297.9|15296.9|15303.1|15302.1|15297.8|15296.8|52
1642696730000|2022-01-20 16:38:50|15298|15297|15302.6|15301.6|15302.9|15301.9|15296.9|15295.9|112
1642696740000|2022-01-20 16:39:00|15303.1|15302.1|15302|15301|15304.4|15303.4|15300.9|15299.9|79
1642696750000|2022-01-20 16:39:10|15301.9|15300.9|15306.8|15305.8|15307.8|15306.8|15301.9|15300.9|179
1642696760000|2022-01-20 16:39:20|15306.9|15305.9|15305.6|15304.6|15309.3|15308.3|15304.6|15303.6|137
1642696770000|2022-01-20 16:39:30|15305.8|15304.8|15305.4|15304.4|15307.5|15306.5|15304.3|15303.3|74
1642696780000|2022-01-20 16:39:40|15305.3|15304.3|15302.9|15301.9|15306.4|15305.4|15301.6|15300.6|89
1642696790000|2022-01-20 16:39:50|15302.6|15301.6|15303.9|15302.9|15304|15303|15301.4|15300.4|48
1642696800000|2022-01-20 16:40:00|15303.8|15302.8|15303.5|15302.5|15306.3|15305.3|15302.9|15301.9|51
1642696810000|2022-01-20 16:40:10|15303.4|15302.4|15298.8|15297.8|15305.1|15304.1|15298.8|15297.8|105
1642696820000|2022-01-20 16:40:20|15298.9|15297.9|15300|15299|15300.5|15299.5|15298.8|15297.8|55
1642696830000|2022-01-20 16:40:30|15299.9|15298.9|15297.6|15296.6|15304.9|15303.9|15297|15296|162
1642696840000|2022-01-20 16:40:40|15297.5|15296.5|15299.4|15298.4|15301.4|15300.4|15297.3|15296.3|86
1642696850000|2022-01-20 16:40:50|15299.1|15298.1|15298.4|15297.4|15300.1|15299.1|15297.5|15296.5|74
1642696860000|2022-01-20 16:41:00|15298.1|15297.1|15293.6|15292.6|15298.9|15297.9|15290.9|15289.9|299
1642696870000|2022-01-20 16:41:10|15294.6|15293.6|15291.9|15290.9|15294.9|15293.9|15290.3|15289.3|95
1642696880000|2022-01-20 16:41:20|15292|15291|15291.9|15290.9|15293.4|15292.4|15289.4|15288.4|160
1642696890000|2022-01-20 16:41:30|15291.8|15290.8|15288.3|15287.3|15292.4|15291.4|15287.3|15286.3|219
1642696900000|2022-01-20 16:41:40|15288.4|15287.4|15284.6|15283.6|15289.9|15288.9|15284.4|15283.4|224
1642696910000|2022-01-20 16:41:50|15285|15284|15285.6|15284.6|15290.4|15289.4|15284.1|15283.1|150
1642696920000|2022-01-20 16:42:00|15285.9|15284.9|15281.5|15280.5|15286.6|15285.6|15281.5|15280.5|277
1642696930000|2022-01-20 16:42:10|15281.9|15280.9|15277|15276|15283.8|15282.8|15276.8|15275.8|498
1642696940000|2022-01-20 16:42:20|15276.9|15275.9|15266|15265|15277|15276|15264.8|15263.8|864
1642696950000|2022-01-20 16:42:30|15264.9|15263.9|15263.1|15262.1|15266.3|15265.3|15260.5|15259.5|880
1642696960000|2022-01-20 16:42:40|15262.6|15261.6|15266.8|15265.8|15266.8|15265.8|15262.3|15261.3|277
1642696970000|2022-01-20 16:42:50|15267.4|15266.4|15269.6|15268.6|15271|15270|15266.8|15265.8|235
1642696980000|2022-01-20 16:43:00|15270.5|15269.5|15271.6|15270.6|15272.3|15271.3|15269.1|15268.1|166
1642696990000|2022-01-20 16:43:10|15271.4|15270.4|15269.9|15268.9|15272.4|15271.4|15269.4|15268.4|150
1642697000000|2022-01-20 16:43:20|15270|15269|15266.3|15265.3|15271|15270|15265.6|15264.6|175
1642697010000|2022-01-20 16:43:30|15266.4|15265.4|15267.1|15266.1|15267.8|15266.8|15261.5|15260.5|316
1642697020000|2022-01-20 16:43:40|15267|15266|15266.1|15265.1|15268.3|15267.3|15265|15264|107
1642697030000|2022-01-20 16:43:50|15266|15265|15255.4|15254.4|15266.1|15265.1|15255.1|15254.1|548
1642697040000|2022-01-20 16:44:00|15255.6|15254.6|15257.4|15256.4|15257.4|15256.4|15252.4|15251.4|353
1642697050000|2022-01-20 16:44:10|15257.6|15256.6|15257.9|15256.9|15260.1|15259.1|15256.1|15255.1|225
1642697060000|2022-01-20 16:44:20|15258.1|15257.1|15259.6|15258.6|15261.1|15260.1|15257.8|15256.8|223
1642697070000|2022-01-20 16:44:30|15259.1|15258.1|15260.4|15259.4|15261.9|15260.9|15257.3|15256.3|217
1642697080000|2022-01-20 16:44:40|15260.3|15259.3|15259.3|15258.3|15260.4|15259.4|15255.4|15254.4|174
1642697090000|2022-01-20 16:44:50|15258.4|15257.4|15258.3|15257.3|15260.4|15259.4|15256.1|15255.1|91
1642697100000|2022-01-20 16:45:00|15258.4|15257.4|15263|15262|15264.1|15263.1|15253.6|15252.6|759
1642697110000|2022-01-20 16:45:10|15262.6|15261.6|15266.8|15265.8|15267.5|15266.5|15259.1|15258.1|589
1642697120000|2022-01-20 16:45:20|15266.6|15265.6|15265.4|15264.4|15268.4|15267.4|15263.4|15262.4|171
1642697130000|2022-01-20 16:45:30|15265.3|15264.3|15264.9|15263.9|15266|15265|15263.6|15262.6|62
1642697140000|2022-01-20 16:45:40|15265|15264|15265.5|15264.5|15267.6|15266.6|15264.4|15263.4|150
1642697150000|2022-01-20 16:45:50|15265.6|15264.6|15263.6|15262.6|15266.6|15265.6|15262.8|15261.8|221
1642697160000|2022-01-20 16:46:00|15263.8|15262.8|15263.3|15262.3|15266.8|15265.8|15262.3|15261.3|194
1642697170000|2022-01-20 16:46:10|15263.8|15262.8|15265.6|15264.6|15269.3|15268.3|15263.4|15262.4|229
1642697180000|2022-01-20 16:46:20|15265.5|15264.5|15266.4|15265.4|15267.8|15266.8|15265.4|15264.4|87
1642697190000|2022-01-20 16:46:30|15265.9|15264.9|15264.9|15263.9|15267.1|15266.1|15264.4|15263.4|98
1642697200000|2022-01-20 16:46:40|15264.6|15263.6|15269.3|15268.3|15269.8|15268.8|15264.6|15263.6|101
1642697210000|2022-01-20 16:46:50|15269.4|15268.4|15268.4|15267.4|15270.8|15269.8|15267.4|15266.4|132
1642697220000|2022-01-20 16:47:00|15268.5|15267.5|15275.8|15274.8|15276|15275|15267.8|15266.8|289
1642697230000|2022-01-20 16:47:10|15275.9|15274.9|15277.5|15276.5|15278.9|15277.9|15275.4|15274.4|349
1642697240000|2022-01-20 16:47:20|15277.6|15276.6|15277.3|15276.3|15279.3|15278.3|15274.4|15273.4|153
1642697250000|2022-01-20 16:47:30|15277.1|15276.1|15276.1|15275.1|15277.8|15276.8|15274.9|15273.9|152
1642697260000|2022-01-20 16:47:40|15276|15275|15277|15276|15279.4|15278.4|15274.4|15273.4|149
1642697270000|2022-01-20 16:47:50|15276.9|15275.9|15273.8|15272.8|15277.1|15276.1|15272.1|15271.1|134
1642697280000|2022-01-20 16:48:00|15273.5|15272.5|15278.6|15277.6|15279.5|15278.5|15270.8|15269.8|219
1642697290000|2022-01-20 16:48:10|15278.9|15277.9|15278.6|15277.6|15280.3|15279.3|15278.1|15277.1|143
1642697300000|2022-01-20 16:48:20|15278.9|15277.9|15279.5|15278.5|15281.3|15280.3|15277.5|15276.5|115
1642697310000|2022-01-20 16:48:30|15278.5|15277.5|15276.4|15275.4|15278.8|15277.8|15274.9|15273.9|123
1642697320000|2022-01-20 16:48:40|15275.9|15274.9|15276.4|15275.4|15278.6|15277.6|15274.1|15273.1|112
1642697330000|2022-01-20 16:48:50|15276.3|15275.3|15275|15274|15276.4|15275.4|15273|15272|128
1642697340000|2022-01-20 16:49:00|15274.9|15273.9|15269.1|15268.1|15274.9|15273.9|15269|15268|185
1642697350000|2022-01-20 16:49:10|15269.4|15268.4|15266.4|15265.4|15271.6|15270.6|15266.1|15265.1|288
1642697360000|2022-01-20 16:49:20|15267.1|15266.1|15274.8|15273.8|15276.5|15275.5|15266.9|15265.9|117
1642697370000|2022-01-20 16:49:30|15274.1|15273.1|15275.9|15274.9|15277.1|15276.1|15272.3|15271.3|87
1642697380000|2022-01-20 16:49:40|15276|15275|15277.4|15276.4|15278.6|15277.6|15275.9|15274.9|68
1642697390000|2022-01-20 16:49:50|15278.1|15277.1|15274.4|15273.4|15278.1|15277.1|15271.6|15270.6|161
1642697400000|2022-01-20 16:50:00|15274.3|15273.3|15277.5|15276.5|15279.6|15278.6|15273.6|15272.6|232
1642697410000|2022-01-20 16:50:10|15278.1|15277.1|15283.5|15282.5|15283.5|15282.5|15277.9|15276.9|329
1642697420000|2022-01-20 16:50:20|15283.3|15282.3|15284.4|15283.4|15284.8|15283.8|15280.3|15279.3|269
1642697430000|2022-01-20 16:50:30|15284.3|15283.3|15290.5|15289.5|15291.4|15290.4|15282.9|15281.9|439
1642697440000|2022-01-20 16:50:40|15290.3|15289.3|15294.5|15293.5|15295.9|15294.9|15290.1|15289.1|407
1642697450000|2022-01-20 16:50:50|15294.6|15293.6|15293.1|15292.1|15295.5|15294.5|15292|15291|209
1642697460000|2022-01-20 16:51:00|15293.5|15292.5|15299.6|15298.6|15299.8|15298.8|15292.9|15291.9|487
1642697470000|2022-01-20 16:51:10|15299.8|15298.8|15299.8|15298.8|15301.1|15300.1|15297.6|15296.6|350
1642697480000|2022-01-20 16:51:20|15299|15298|15303.8|15302.8|15304.3|15303.3|15298.3|15297.3|433
1642697490000|2022-01-20 16:51:30|15303.5|15302.5|15300.9|15299.9|15303.5|15302.5|15299|15298|197
1642697500000|2022-01-20 16:51:40|15300.8|15299.8|15298.1|15297.1|15300.8|15299.8|15297.1|15296.1|124
1642697510000|2022-01-20 16:51:50|15298.3|15297.3|15297.9|15296.9|15299.6|15298.6|15296.8|15295.8|110
1642697520000|2022-01-20 16:52:00|15297.8|15296.8|15295.9|15294.9|15299.1|15298.1|15295.5|15294.5|90
1642697530000|2022-01-20 16:52:10|15295.6|15294.6|15295.3|15294.3|15296.8|15295.8|15292.8|15291.8|182
1642697540000|2022-01-20 16:52:20|15295.1|15294.1|15295.3|15294.3|15298.3|15297.3|15293.8|15292.8|118
1642697550000|2022-01-20 16:52:30|15295.8|15294.8|15297.4|15296.4|15297.4|15296.4|15295.1|15294.1|59
1642697560000|2022-01-20 16:52:40|15297.5|15296.5|15296.1|15295.1|15297.5|15296.5|15295|15294|66
1642697570000|2022-01-20 16:52:50|15296|15295|15298.1|15297.1|15298.8|15297.8|15295.6|15294.6|94
1642697580000|2022-01-20 16:53:00|15298.3|15297.3|15298.6|15297.6|15299.4|15298.4|15296.3|15295.3|123
1642697590000|2022-01-20 16:53:10|15298.8|15297.8|15300.5|15299.5|15303.8|15302.8|15297.1|15296.1|191
1642697600000|2022-01-20 16:53:20|15300.6|15299.6|15301.9|15300.9|15303.3|15302.3|15298.9|15297.9|166
1642697610000|2022-01-20 16:53:30|15302|15301|15301.3|15300.3|15304.6|15303.6|15301.3|15300.3|126
1642697620000|2022-01-20 16:53:40|15301.4|15300.4|15300|15299|15302.3|15301.3|15299.1|15298.1|87
1642697630000|2022-01-20 16:53:50|15300.3|15299.3|15299.5|15298.5|15302.8|15301.8|15299|15298|112
1642697640000|2022-01-20 16:54:00|15299.4|15298.4|15299.5|15298.5|15300|15299|15296.8|15295.8|105
1642697650000|2022-01-20 16:54:10|15299.6|15298.6|15299.6|15298.6|15299.9|15298.9|15296.5|15295.5|152
1642697660000|2022-01-20 16:54:20|15300.6|15299.6|15297.1|15296.1|15302.5|15301.5|15296.8|15295.8|135
1642697670000|2022-01-20 16:54:30|15297.5|15296.5|15297.6|15296.6|15298.1|15297.1|15296.1|15295.1|61
1642697680000|2022-01-20 16:54:40|15297.4|15296.4|15296.8|15295.8|15297.6|15296.6|15296|15295|71
1642697690000|2022-01-20 16:54:50|15296.6|15295.6|15295.8|15294.8|15296.8|15295.8|15293.5|15292.5|101
1642697700000|2022-01-20 16:55:00|15295.9|15294.9|15294.9|15293.9|15296.6|15295.6|15293.4|15292.4|151
1642697710000|2022-01-20 16:55:10|15294.4|15293.4|15292.1|15291.1|15294.8|15293.8|15289.1|15288.1|302
1642697720000|2022-01-20 16:55:20|15292|15291|15295.9|15294.9|15298|15297|15291.4|15290.4|190
1642697730000|2022-01-20 16:55:30|15295.5|15294.5|15296.6|15295.6|15297.1|15296.1|15293.8|15292.8|76
1642697740000|2022-01-20 16:55:40|15296.4|15295.4|15295.8|15294.8|15298|15297|15294.4|15293.4|108
1642697750000|2022-01-20 16:55:50|15295.6|15294.6|15296.5|15295.5|15298.3|15297.3|15295.6|15294.6|61
1642697760000|2022-01-20 16:56:00|15296.6|15295.6|15296.4|15295.4|15298.6|15297.6|15295.1|15294.1|74
1642697770000|2022-01-20 16:56:10|15296.5|15295.5|15296.6|15295.6|15298.3|15297.3|15295.8|15294.8|77
1642697780000|2022-01-20 16:56:20|15296.8|15295.8|15302.4|15301.4|15302.8|15301.8|15296.5|15295.5|127
1642697790000|2022-01-20 16:56:30|15301.9|15300.9|15303.9|15302.9|15305.6|15304.6|15301.9|15300.9|325
1642697800000|2022-01-20 16:56:40|15304|15303|15303|15302|15305.6|15304.6|15302.6|15301.6|158
1642697810000|2022-01-20 16:56:50|15303.1|15302.1|15304.6|15303.6|15305.8|15304.8|15302.8|15301.8|97
1642697820000|2022-01-20 16:57:00|15305.5|15304.5|15306.1|15305.1|15306.3|15305.3|15304|15303|184
1642697830000|2022-01-20 16:57:10|15305.9|15304.9|15316.9|15315.9|15317.1|15316.1|15304.1|15303.1|538
1642697840000|2022-01-20 16:57:20|15316.6|15315.6|15311.9|15310.9|15317.1|15316.1|15311.6|15310.6|241
1642697850000|2022-01-20 16:57:30|15311.6|15310.6|15311.8|15310.8|15313.1|15312.1|15309.3|15308.3|156
1642697860000|2022-01-20 16:57:40|15311.4|15310.4|15313.4|15312.4|15313.6|15312.6|15311.1|15310.1|68
1642697870000|2022-01-20 16:57:50|15313.3|15312.3|15312.8|15311.8|15314.3|15313.3|15311.5|15310.5|165
1642697880000|2022-01-20 16:58:00|15312.5|15311.5|15314.3|15313.3|15317.8|15316.8|15312|15311|162
1642697890000|2022-01-20 16:58:10|15314.4|15313.4|15309.8|15308.8|15314.9|15313.9|15309.6|15308.6|103
1642697900000|2022-01-20 16:58:20|15309.4|15308.4|15306.5|15305.5|15309.4|15308.4|15306.1|15305.1|153
1642697910000|2022-01-20 16:58:30|15306.6|15305.6|15305.4|15304.4|15307|15306|15304.3|15303.3|165
1642697920000|2022-01-20 16:58:40|15305.6|15304.6|15304.5|15303.5|15306.4|15305.4|15303.8|15302.8|96
1642697930000|2022-01-20 16:58:50|15304.6|15303.6|15305.3|15304.3|15306.6|15305.6|15303.5|15302.5|114
1642697940000|2022-01-20 16:59:00|15305.4|15304.4|15302.9|15301.9|15306.1|15305.1|15302.1|15301.1|120
1642697950000|2022-01-20 16:59:10|15302.8|15301.8|15298|15297|15302.8|15301.8|15295.9|15294.9|257
1642697960000|2022-01-20 16:59:20|15297.6|15296.6|15296.5|15295.5|15298.8|15297.8|15296.5|15295.5|104
1642697970000|2022-01-20 16:59:30|15297|15296|15295.9|15294.9|15298.8|15297.8|15295|15294|112
1642697980000|2022-01-20 16:59:40|15296.1|15295.1|15298.1|15297.1|15298.6|15297.6|15294.8|15293.8|119
1642697990000|2022-01-20 16:59:50|15298.4|15297.4|15294.6|15293.6|15298.6|15297.6|15294.4|15293.4|75
1642698000000|2022-01-20 17:00:00|15294.9|15293.9|15299.9|15298.9|15299.9|15298.9|15294.9|15293.9|206
1642698010000|2022-01-20 17:00:10|15299.8|15298.8|15300.4|15299.4|15301|15300|15296.3|15295.3|162
1642698020000|2022-01-20 17:00:20|15300.6|15299.6|15300.4|15299.4|15302.5|15301.5|15298.5|15297.5|120
1642698030000|2022-01-20 17:00:30|15300.3|15299.3|15299.6|15298.6|15300.9|15299.9|15297.9|15296.9|58
1642698040000|2022-01-20 17:00:40|15299.9|15298.9|15304.1|15303.1|15304.3|15303.3|15299|15298|117
1642698050000|2022-01-20 17:00:50|15304.4|15303.4|15303.1|15302.1|15304.8|15303.8|15302.4|15301.4|97
1642698060000|2022-01-20 17:01:00|15303|15302|15305|15304|15307|15306|15302.6|15301.6|144
1642698070000|2022-01-20 17:01:10|15305.1|15304.1|15303.5|15302.5|15306.4|15305.4|15301.9|15300.9|94
1642698080000|2022-01-20 17:01:20|15304.3|15303.3|15301.8|15300.8|15305.4|15304.4|15300.6|15299.6|92
1642698090000|2022-01-20 17:01:30|15301.9|15300.9|15302.1|15301.1|15303|15302|15301|15300|48
1642698100000|2022-01-20 17:01:40|15302|15301|15301.4|15300.4|15302.4|15301.4|15299.6|15298.6|64
1642698110000|2022-01-20 17:01:50|15301|15300|15301.1|15300.1|15302.6|15301.6|15300.3|15299.3|52
1642698120000|2022-01-20 17:02:00|15301|15300|15296.1|15295.1|15301.1|15300.1|15295.8|15294.8|140
1642698130000|2022-01-20 17:02:10|15296|15295|15296.1|15295.1|15296.8|15295.8|15293.5|15292.5|154
1642698140000|2022-01-20 17:02:20|15296.3|15295.3|15295.1|15294.1|15296.8|15295.8|15292.5|15291.5|178
1642698150000|2022-01-20 17:02:30|15294.9|15293.9|15299.6|15298.6|15301.6|15300.6|15294.9|15293.9|167
1642698160000|2022-01-20 17:02:40|15299.9|15298.9|15301.1|15300.1|15301.3|15300.3|15299.6|15298.6|79
1642698170000|2022-01-20 17:02:50|15301|15300|15302.1|15301.1|15302.9|15301.9|15300.6|15299.6|62
1642698180000|2022-01-20 17:03:00|15302.3|15301.3|15302.1|15301.1|15304.8|15303.8|15301.6|15300.6|105
1642698190000|2022-01-20 17:03:10|15301.9|15300.9|15296.9|15295.9|15302.9|15301.9|15296|15295|195
1642698200000|2022-01-20 17:03:20|15296.6|15295.6|15297.9|15296.9|15299.5|15298.5|15295|15294|187
1642698210000|2022-01-20 17:03:30|15297.8|15296.8|15297.9|15296.9|15298|15297|15294.5|15293.5|71
1642698220000|2022-01-20 17:03:40|15297.8|15296.8|15293.5|15292.5|15297.9|15296.9|15293|15292|82
1642698230000|2022-01-20 17:03:50|15294.4|15293.4|15290|15289|15294.8|15293.8|15288.9|15287.9|183
1642698240000|2022-01-20 17:04:00|15289.8|15288.8|15290.1|15289.1|15292.4|15291.4|15288|15287|199
1642698250000|2022-01-20 17:04:10|15290.3|15289.3|15295.3|15294.3|15296.8|15295.8|15290|15289|151
1642698260000|2022-01-20 17:04:20|15295.1|15294.1|15291|15290|15295.4|15294.4|15289.5|15288.5|79
1642698270000|2022-01-20 17:04:30|15290.9|15289.9|15292.3|15291.3|15293.3|15292.3|15290.5|15289.5|49
1642698280000|2022-01-20 17:04:40|15292|15291|15295.4|15294.4|15295.4|15294.4|15291.1|15290.1|59
1642698290000|2022-01-20 17:04:50|15295.1|15294.1|15292.6|15291.6|15295.3|15294.3|15292.1|15291.1|58
1642698300000|2022-01-20 17:05:00|15292.4|15291.4|15290.6|15289.6|15294.1|15293.1|15288.8|15287.8|128
1642698310000|2022-01-20 17:05:10|15290.5|15289.5|15281.4|15280.4|15290.6|15289.6|15281|15280|573
1642698320000|2022-01-20 17:05:20|15281.3|15280.3|15281.6|15280.6|15282.9|15281.9|15279.8|15278.8|222
1642698330000|2022-01-20 17:05:30|15282.4|15281.4|15279.8|15278.8|15283.4|15282.4|15278.8|15277.8|133
1642698340000|2022-01-20 17:05:40|15280.1|15279.1|15279.4|15278.4|15282.4|15281.4|15277.5|15276.5|239
1642698350000|2022-01-20 17:05:50|15279.3|15278.3|15279.4|15278.4|15280.6|15279.6|15278.1|15277.1|126
1642698360000|2022-01-20 17:06:00|15278.9|15277.9|15279.9|15278.9|15281|15280|15277.4|15276.4|97
1642698370000|2022-01-20 17:06:10|15279.8|15278.8|15285.6|15284.6|15285.9|15284.9|15279.8|15278.8|179
1642698380000|2022-01-20 17:06:20|15285.9|15284.9|15286|15285|15288.3|15287.3|15283.4|15282.4|113
1642698390000|2022-01-20 17:06:30|15286.1|15285.1|15283.6|15282.6|15286.5|15285.5|15281.9|15280.9|135
1642698400000|2022-01-20 17:06:40|15283.4|15282.4|15281.9|15280.9|15283.4|15282.4|15279.4|15278.4|76
1642698410000|2022-01-20 17:06:50|15281.6|15280.6|15283.4|15282.4|15284.9|15283.9|15281.5|15280.5|57
1642698420000|2022-01-20 17:07:00|15283.3|15282.3|15281|15280|15284.9|15283.9|15280.8|15279.8|41
1642698430000|2022-01-20 17:07:10|15281.6|15280.6|15281.9|15280.9|15282.9|15281.9|15280.4|15279.4|31
1642698440000|2022-01-20 17:07:20|15281.8|15280.8|15280.3|15279.3|15283.1|15282.1|15279.6|15278.6|73
1642698450000|2022-01-20 17:07:30|15280.6|15279.6|15280.6|15279.6|15281.3|15280.3|15278.9|15277.9|50
1642698460000|2022-01-20 17:07:40|15280.8|15279.8|15283.1|15282.1|15285.1|15284.1|15280.3|15279.3|66
1642698470000|2022-01-20 17:07:50|15282.9|15281.9|15282.6|15281.6|15284.1|15283.1|15278.4|15277.4|103
1642698480000|2022-01-20 17:08:00|15282.8|15281.8|15276.8|15275.8|15283.1|15282.1|15275.9|15274.9|137
1642698490000|2022-01-20 17:08:10|15276.1|15275.1|15279.6|15278.6|15279.9|15278.9|15275.4|15274.4|141
1642698500000|2022-01-20 17:08:20|15279.4|15278.4|15280.9|15279.9|15282.8|15281.8|15279.1|15278.1|60
1642698510000|2022-01-20 17:08:30|15280.8|15279.8|15278.1|15277.1|15280.8|15279.8|15276.9|15275.9|62
1642698520000|2022-01-20 17:08:40|15278.3|15277.3|15279.1|15278.1|15280.5|15279.5|15277.5|15276.5|49
1642698530000|2022-01-20 17:08:50|15279.3|15278.3|15277.8|15276.8|15280.9|15279.9|15276.1|15275.1|85
1642698540000|2022-01-20 17:09:00|15277.4|15276.4|15274.3|15273.3|15277.6|15276.6|15273.6|15272.6|192
1642698550000|2022-01-20 17:09:10|15274.4|15273.4|15274.1|15273.1|15276.5|15275.5|15273.1|15272.1|83
1642698560000|2022-01-20 17:09:20|15273.9|15272.9|15276.5|15275.5|15276.8|15275.8|15271.3|15270.3|151
1642698570000|2022-01-20 17:09:30|15276.6|15275.6|15277.3|15276.3|15279.3|15278.3|15276.6|15275.6|120
1642698580000|2022-01-20 17:09:40|15277.6|15276.6|15278.4|15277.4|15280.8|15279.8|15277.5|15276.5|113
1642698590000|2022-01-20 17:09:50|15278.3|15277.3|15277.5|15276.5|15278.6|15277.6|15275.9|15274.9|62
1642698600000|2022-01-20 17:10:00|15277.4|15276.4|15277.3|15276.3|15279.4|15278.4|15274.9|15273.9|60
1642698610000|2022-01-20 17:10:10|15276.8|15275.8|15276.6|15275.6|15280.3|15279.3|15276.6|15275.6|70
1642698620000|2022-01-20 17:10:20|15276.5|15275.5|15272.6|15271.6|15277.9|15276.9|15272.4|15271.4|127
1642698630000|2022-01-20 17:10:30|15272.3|15271.3|15273.1|15272.1|15274.1|15273.1|15271.6|15270.6|52
1642698640000|2022-01-20 17:10:40|15273.3|15272.3|15276.9|15275.9|15278.4|15277.4|15273.1|15272.1|114
1642698650000|2022-01-20 17:10:50|15276.8|15275.8|15282.6|15281.6|15282.6|15281.6|15274.8|15273.8|127
1642698660000|2022-01-20 17:11:00|15282.4|15281.4|15276.6|15275.6|15283|15282|15276.3|15275.3|152
1642698670000|2022-01-20 17:11:10|15276.4|15275.4|15279.4|15278.4|15280.9|15279.9|15276.4|15275.4|86
1642698680000|2022-01-20 17:11:20|15279.1|15278.1|15279.4|15278.4|15280.3|15279.3|15278.1|15277.1|63
1642698690000|2022-01-20 17:11:30|15279.5|15278.5|15282.3|15281.3|15282.3|15281.3|15278.4|15277.4|57
1642698700000|2022-01-20 17:11:40|15281.9|15280.9|15280.1|15279.1|15283.4|15282.4|15278.8|15277.8|116
1642698710000|2022-01-20 17:11:50|15280.3|15279.3|15280.6|15279.6|15281.1|15280.1|15279.5|15278.5|50
1642698720000|2022-01-20 17:12:00|15280.4|15279.4|15281.8|15280.8|15282.6|15281.6|15279.8|15278.8|60
1642698730000|2022-01-20 17:12:10|15282|15281|15286.9|15285.9|15288.8|15287.8|15280.4|15279.4|232
1642698740000|2022-01-20 17:12:20|15287.1|15286.1|15287.3|15286.3|15290.1|15289.1|15286.9|15285.9|160
1642698750000|2022-01-20 17:12:30|15287.4|15286.4|15288.9|15287.9|15289.6|15288.6|15287|15286|76
1642698760000|2022-01-20 17:12:40|15289|15288|15291.8|15290.8|15292.1|15291.1|15288.9|15287.9|185
1642698770000|2022-01-20 17:12:50|15291.9|15290.9|15291.6|15290.6|15292.5|15291.5|15290.4|15289.4|130
1642698780000|2022-01-20 17:13:00|15291.8|15290.8|15294.1|15293.1|15294.3|15293.3|15291.3|15290.3|134
1642698790000|2022-01-20 17:13:10|15294|15293|15292.6|15291.6|15296.6|15295.6|15292.6|15291.6|178
1642698800000|2022-01-20 17:13:20|15293.5|15292.5|15292.1|15291.1|15296.1|15295.1|15290.1|15289.1|161
1642698810000|2022-01-20 17:13:30|15291.9|15290.9|15290.1|15289.1|15292.1|15291.1|15290.1|15289.1|65
1642698820000|2022-01-20 17:13:40|15290|15289|15292.1|15291.1|15293.8|15292.8|15289.9|15288.9|37
1642698830000|2022-01-20 17:13:50|15292.3|15291.3|15291.1|15290.1|15293.4|15292.4|15289.6|15288.6|53
1642698840000|2022-01-20 17:14:00|15291|15290|15290.5|15289.5|15292.6|15291.6|15287.8|15286.8|101
1642698850000|2022-01-20 17:14:10|15292.4|15291.4|15291.1|15290.1|15294|15293|15291.1|15290.1|433
1642698860000|2022-01-20 17:14:20|15291|15290|15290.6|15289.6|15291.9|15290.9|15287.3|15286.3|83
1642698870000|2022-01-20 17:14:30|15290.8|15289.8|15292|15291|15292|15291|15288.9|15287.9|74
1642698880000|2022-01-20 17:14:40|15291.5|15290.5|15290.4|15289.4|15291.5|15290.5|15289.1|15288.1|47
1642698890000|2022-01-20 17:14:50|15289.5|15288.5|15287.4|15286.4|15290|15289|15286.8|15285.8|122
1642698900000|2022-01-20 17:15:00|15287.6|15286.6|15283.9|15282.9|15289.1|15288.1|15283.3|15282.3|204
1642698910000|2022-01-20 17:15:10|15284|15283|15285|15284|15285|15284|15281.5|15280.5|103
1642698920000|2022-01-20 17:15:20|15284.9|15283.9|15284.4|15283.4|15285|15284|15280.1|15279.1|89
1642698930000|2022-01-20 17:15:30|15284.3|15283.3|15283.1|15282.1|15285.4|15284.4|15282.8|15281.8|50
1642698940000|2022-01-20 17:15:40|15283|15282|15285.9|15284.9|15285.9|15284.9|15281.5|15280.5|78
1642698950000|2022-01-20 17:15:50|15285.8|15284.8|15285.6|15284.6|15286|15285|15283.3|15282.3|45
1642698960000|2022-01-20 17:16:00|15285.5|15284.5|15282.8|15281.8|15286.3|15285.3|15282.6|15281.6|70
1642698970000|2022-01-20 17:16:10|15282.1|15281.1|15281.3|15280.3|15282.9|15281.9|15278.4|15277.4|140
1642698980000|2022-01-20 17:16:20|15282.8|15281.8|15282.5|15281.5|15284.6|15283.6|15282.4|15281.4|86
1642698990000|2022-01-20 17:16:30|15282.4|15281.4|15287.9|15286.9|15290.5|15289.5|15282.4|15281.4|220
1642699000000|2022-01-20 17:16:40|15287.8|15286.8|15286.1|15285.1|15288.1|15287.1|15283.9|15282.9|63
1642699010000|2022-01-20 17:16:50|15286.3|15285.3|15285.5|15284.5|15287.1|15286.1|15284.8|15283.8|36
1642699020000|2022-01-20 17:17:00|15286|15285|15287.6|15286.6|15288.4|15287.4|15285.6|15284.6|41
1642699030000|2022-01-20 17:17:10|15287.5|15286.5|15285.8|15284.8|15288.3|15287.3|15285.1|15284.1|27
1642699040000|2022-01-20 17:17:20|15285.9|15284.9|15284.4|15283.4|15287.5|15286.5|15283.6|15282.6|45
1642699050000|2022-01-20 17:17:30|15284.3|15283.3|15284.6|15283.6|15285.6|15284.6|15283.4|15282.4|26
1642699060000|2022-01-20 17:17:40|15284.5|15283.5|15286.5|15285.5|15287.9|15286.9|15284.4|15283.4|26
1642699070000|2022-01-20 17:17:50|15286.4|15285.4|15286.9|15285.9|15287.5|15286.5|15285.9|15284.9|31
1642699080000|2022-01-20 17:18:00|15287.1|15286.1|15284.6|15283.6|15289.1|15288.1|15284.6|15283.6|98
1642699090000|2022-01-20 17:18:10|15284.5|15283.5|15284.4|15283.4|15285.4|15284.4|15282.9|15281.9|65
1642699100000|2022-01-20 17:18:20|15284.5|15283.5|15283.3|15282.3|15285.1|15284.1|15283|15282|47
1642699110000|2022-01-20 17:18:30|15283|15282|15280.8|15279.8|15284.3|15283.3|15279.4|15278.4|150
1642699120000|2022-01-20 17:18:40|15279.9|15278.9|15277.9|15276.9|15280.6|15279.6|15276.1|15275.1|150
1642699130000|2022-01-20 17:18:50|15277.8|15276.8|15278.9|15277.9|15281.9|15280.9|15277.1|15276.1|96
1642699140000|2022-01-20 17:19:00|15278.5|15277.5|15276.6|15275.6|15281.1|15280.1|15275.1|15274.1|140
1642699150000|2022-01-20 17:19:10|15276.5|15275.5|15275.4|15274.4|15276.9|15275.9|15272.8|15271.8|169
1642699160000|2022-01-20 17:19:20|15275.5|15274.5|15274.9|15273.9|15276.5|15275.5|15274.3|15273.3|85
1642699170000|2022-01-20 17:19:30|15274.8|15273.8|15275.5|15274.5|15277.4|15276.4|15274.4|15273.4|64
1642699180000|2022-01-20 17:19:40|15275.4|15274.4|15275.4|15274.4|15277.4|15276.4|15274.6|15273.6|46
1642699190000|2022-01-20 17:19:50|15275.5|15274.5|15265.1|15264.1|15275.6|15274.6|15264.8|15263.8|497
1642699200000|2022-01-20 17:20:00|15265|15264|15268.9|15267.9|15270.9|15269.9|15263.9|15262.9|223
1642699210000|2022-01-20 17:20:10|15268.8|15267.8|15263.6|15262.6|15271.1|15270.1|15263.6|15262.6|165
1642699220000|2022-01-20 17:20:20|15263.5|15262.5|15266.5|15265.5|15267.9|15266.9|15262.8|15261.8|201
1642699230000|2022-01-20 17:20:30|15266.6|15265.6|15264.1|15263.1|15268.1|15267.1|15262.1|15261.1|130
1642699240000|2022-01-20 17:20:40|15264.8|15263.8|15261|15260|15265.3|15264.3|15260.9|15259.9|205
1642699250000|2022-01-20 17:20:50|15260.8|15259.8|15262.9|15261.9|15263.4|15262.4|15259.8|15258.8|498
1642699260000|2022-01-20 17:21:00|15263|15262|15267.6|15266.6|15270.4|15269.4|15261.3|15260.3|221
1642699270000|2022-01-20 17:21:10|15267.5|15266.5|15270|15269|15270|15269|15264.6|15263.6|99
1642699280000|2022-01-20 17:21:20|15269.1|15268.1|15273.9|15272.9|15273.9|15272.9|15268.4|15267.4|82
1642699290000|2022-01-20 17:21:30|15273.4|15272.4|15274.1|15273.1|15276.1|15275.1|15271.4|15270.4|88
1642699300000|2022-01-20 17:21:40|15274|15273|15273.6|15272.6|15278.9|15277.9|15272.6|15271.6|210
1642699310000|2022-01-20 17:21:50|15272.8|15271.8|15271.6|15270.6|15272.8|15271.8|15266.9|15265.9|191
1642699320000|2022-01-20 17:22:00|15270.9|15269.9|15275.9|15274.9|15277.4|15276.4|15268.3|15267.3|84
1642699330000|2022-01-20 17:22:10|15276|15275|15275.4|15274.4|15279.1|15278.1|15274.5|15273.5|90
1642699340000|2022-01-20 17:22:20|15275.3|15274.3|15272.5|15271.5|15276.9|15275.9|15271.9|15270.9|81
1642699350000|2022-01-20 17:22:30|15272.4|15271.4|15274.8|15273.8|15276.1|15275.1|15271.9|15270.9|29
1642699360000|2022-01-20 17:22:40|15274.9|15273.9|15275.4|15274.4|15277.3|15276.3|15273|15272|63
1642699370000|2022-01-20 17:22:50|15275.3|15274.3|15275.6|15274.6|15276.4|15275.4|15272.6|15271.6|41
1642699380000|2022-01-20 17:23:00|15275.5|15274.5|15277.4|15276.4|15277.6|15276.6|15274|15273|43
1642699390000|2022-01-20 17:23:10|15277|15276|15278.3|15277.3|15278.8|15277.8|15275.6|15274.6|68
1642699400000|2022-01-20 17:23:20|15278.1|15277.1|15276.1|15275.1|15279.1|15278.1|15273.9|15272.9|60
1642699410000|2022-01-20 17:23:30|15275.8|15274.8|15272.5|15271.5|15277.5|15276.5|15270.9|15269.9|84
1642699420000|2022-01-20 17:23:40|15271.9|15270.9|15272.9|15271.9|15272.9|15271.9|15270.8|15269.8|69
1642699430000|2022-01-20 17:23:50|15274.5|15273.5|15276|15275|15276.9|15275.9|15273.9|15272.9|46
1642699440000|2022-01-20 17:24:00|15276.1|15275.1|15280.1|15279.1|15280.3|15279.3|15274.4|15273.4|93
1642699450000|2022-01-20 17:24:10|15281.4|15280.4|15280.4|15279.4|15283.3|15282.3|15280|15279|212
1642699460000|2022-01-20 17:24:20|15280.6|15279.6|15280.6|15279.6|15282.5|15281.5|15280.3|15279.3|102
1642699470000|2022-01-20 17:24:30|15280.5|15279.5|15282.4|15281.4|15285.1|15284.1|15280.4|15279.4|230
1642699480000|2022-01-20 17:24:40|15281.9|15280.9|15282.5|15281.5|15284.8|15283.8|15281|15280|144
1642699490000|2022-01-20 17:24:50|15282.4|15281.4|15282.6|15281.6|15284.4|15283.4|15281.3|15280.3|118
1642699500000|2022-01-20 17:25:00|15280.9|15279.9|15275.1|15274.1|15281.6|15280.6|15274.9|15273.9|169
1642699510000|2022-01-20 17:25:10|15274.9|15273.9|15276.6|15275.6|15277.9|15276.9|15273.4|15272.4|114
1642699520000|2022-01-20 17:25:20|15276.9|15275.9|15275.6|15274.6|15276.9|15275.9|15274.1|15273.1|87
1642699530000|2022-01-20 17:25:30|15276.3|15275.3|15271.1|15270.1|15277.6|15276.6|15270|15269|195
1642699540000|2022-01-20 17:25:40|15270.9|15269.9|15273.3|15272.3|15274.1|15273.1|15270.9|15269.9|44
1642699550000|2022-01-20 17:25:50|15273.4|15272.4|15271.1|15270.1|15275.4|15274.4|15270.1|15269.1|79
1642699560000|2022-01-20 17:26:00|15271.5|15270.5|15272.4|15271.4|15274.4|15273.4|15271.1|15270.1|50
1642699570000|2022-01-20 17:26:10|15272.1|15271.1|15270.4|15269.4|15272.9|15271.9|15270.4|15269.4|69
1642699580000|2022-01-20 17:26:20|15268.8|15267.8|15269.9|15268.9|15271.6|15270.6|15267.4|15266.4|135
1642699590000|2022-01-20 17:26:30|15270|15269|15276|15275|15276.4|15275.4|15269.5|15268.5|102
1642699600000|2022-01-20 17:26:40|15275.9|15274.9|15272.1|15271.1|15276.3|15275.3|15271.1|15270.1|39
1642699610000|2022-01-20 17:26:50|15272|15271|15273.6|15272.6|15274.4|15273.4|15270.5|15269.5|119
1642699620000|2022-01-20 17:27:00|15273.5|15272.5|15269.5|15268.5|15274.6|15273.6|15268.8|15267.8|69
1642699630000|2022-01-20 17:27:10|15269.4|15268.4|15272.1|15271.1|15272.9|15271.9|15267.1|15266.1|74
1642699640000|2022-01-20 17:27:20|15271.4|15270.4|15274|15273|15275.4|15274.4|15271.1|15270.1|77
1642699650000|2022-01-20 17:27:30|15274.1|15273.1|15274.3|15273.3|15279.1|15278.1|15273.8|15272.8|147
1642699660000|2022-01-20 17:27:40|15274.1|15273.1|15276.8|15275.8|15279.3|15278.3|15274.1|15273.1|68
1642699670000|2022-01-20 17:27:50|15276.9|15275.9|15275.4|15274.4|15276.9|15275.9|15274.1|15273.1|24
1642699680000|2022-01-20 17:28:00|15275.3|15274.3|15274.1|15273.1|15275.3|15274.3|15270.4|15269.4|120
1642699690000|2022-01-20 17:28:10|15274.3|15273.3|15274.8|15273.8|15278.8|15277.8|15273.6|15272.6|99
1642699700000|2022-01-20 17:28:20|15275|15274|15272.9|15271.9|15275.6|15274.6|15272.1|15271.1|98
1642699710000|2022-01-20 17:28:30|15272.8|15271.8|15273.4|15272.4|15273.6|15272.6|15270.8|15269.8|59
1642699720000|2022-01-20 17:28:40|15273.5|15272.5|15272.4|15271.4|15275|15274|15272|15271|24
1642699730000|2022-01-20 17:28:50|15271.4|15270.4|15273.9|15272.9|15275.1|15274.1|15271.4|15270.4|34
1642699740000|2022-01-20 17:29:00|15273.8|15272.8|15274.3|15273.3|15274.8|15273.8|15271.4|15270.4|40
1642699750000|2022-01-20 17:29:10|15274.1|15273.1|15277.9|15276.9|15279.6|15278.6|15273|15272|83
1642699760000|2022-01-20 17:29:20|15278|15277|15278.8|15277.8|15278.9|15277.9|15275.1|15274.1|66
1642699770000|2022-01-20 17:29:30|15278.6|15277.6|15289.4|15288.4|15290.8|15289.8|15278.6|15277.6|739
1642699780000|2022-01-20 17:29:40|15289.3|15288.3|15292.5|15291.5|15293.8|15292.8|15288.3|15287.3|459
1642699790000|2022-01-20 17:29:50|15292.4|15291.4|15300.9|15299.9|15301.3|15300.3|15292.1|15291.1|594
1642699800000|2022-01-20 17:30:00|15301|15300|15301|15300|15301.8|15300.8|15298|15297|421
1642699810000|2022-01-20 17:30:10|15300.8|15299.8|15305|15304|15306.6|15305.6|15298.3|15297.3|313
1642699820000|2022-01-20 17:30:20|15305.1|15304.1|15304|15303|15305.9|15304.9|15301.4|15300.4|202
1642699830000|2022-01-20 17:30:30|15305.3|15304.3|15303.6|15302.6|15305.6|15304.6|15302.1|15301.1|190
1642699840000|2022-01-20 17:30:40|15303.4|15302.4|15305.5|15304.5|15306.8|15305.8|15302.8|15301.8|133
1642699850000|2022-01-20 17:30:50|15305.4|15304.4|15303.5|15302.5|15305.4|15304.4|15302.3|15301.3|125
1642699860000|2022-01-20 17:31:00|15303.1|15302.1|15302.4|15301.4|15303.5|15302.5|15301.3|15300.3|176
1642699870000|2022-01-20 17:31:10|15302.3|15301.3|15302.1|15301.1|15302.5|15301.5|15297.4|15296.4|159
1642699880000|2022-01-20 17:31:20|15302|15301|15298.3|15297.3|15302|15301|15297.3|15296.3|135
1642699890000|2022-01-20 17:31:30|15298.1|15297.1|15300|15299|15300.3|15299.3|15297.6|15296.6|85
1642699900000|2022-01-20 17:31:40|15299.6|15298.6|15298.4|15297.4|15302.1|15301.1|15298|15297|94
1642699910000|2022-01-20 17:31:50|15298.5|15297.5|15298.1|15297.1|15298.8|15297.8|15296.4|15295.4|128
1642699920000|2022-01-20 17:32:00|15298|15297|15297.5|15296.5|15299|15298|15295.5|15294.5|167
1642699930000|2022-01-20 17:32:10|15297.4|15296.4|15296.9|15295.9|15297.4|15296.4|15293.6|15292.6|146
1642699940000|2022-01-20 17:32:20|15297|15296|15296.3|15295.3|15297.1|15296.1|15294.4|15293.4|61
1642699950000|2022-01-20 17:32:30|15296.1|15295.1|15298|15297|15299.1|15298.1|15296|15295|59
1642699960000|2022-01-20 17:32:40|15297.9|15296.9|15299.5|15298.5|15301.4|15300.4|15297.8|15296.8|114
1642699970000|2022-01-20 17:32:50|15299.4|15298.4|15299.3|15298.3|15300.6|15299.6|15298.4|15297.4|96
1642699980000|2022-01-20 17:33:00|15299.1|15298.1|15301.8|15300.8|15302.4|15301.4|15298.5|15297.5|102
1642699990000|2022-01-20 17:33:10|15302|15301|15302.6|15301.6|15304|15303|15301.6|15300.6|122
1642700000000|2022-01-20 17:33:20|15302.8|15301.8|15304.1|15303.1|15304.8|15303.8|15302.1|15301.1|73
1642700010000|2022-01-20 17:33:30|15303.8|15302.8|15302.8|15301.8|15304.4|15303.4|15302.4|15301.4|59
1642700020000|2022-01-20 17:33:40|15302.3|15301.3|15303.6|15302.6|15304.1|15303.1|15302|15301|48
1642700030000|2022-01-20 17:33:50|15303.8|15302.8|15302.8|15301.8|15304.8|15303.8|15301.5|15300.5|59
1642700040000|2022-01-20 17:34:00|15302.9|15301.9|15303.3|15302.3|15304.8|15303.8|15302.5|15301.5|98
1642700050000|2022-01-20 17:34:10|15303.1|15302.1|15302.6|15301.6|15303.4|15302.4|15301.8|15300.8|94
1642700060000|2022-01-20 17:34:20|15302.5|15301.5|15306.6|15305.6|15307.9|15306.9|15302.3|15301.3|205
1642700070000|2022-01-20 17:34:30|15306.8|15305.8|15306.8|15305.8|15307.4|15306.4|15305|15304|87
1642700080000|2022-01-20 17:34:40|15307|15306|15307.1|15306.1|15309.3|15308.3|15305.6|15304.6|139
1642700090000|2022-01-20 17:34:50|15307|15306|15308.4|15307.4|15309.6|15308.6|15307|15306|117
1642700100000|2022-01-20 17:35:00|15308.3|15307.3|15308|15307|15310.1|15309.1|15307.4|15306.4|107
1642700110000|2022-01-20 17:35:10|15308.3|15307.3|15308.5|15307.5|15309.9|15308.9|15306.5|15305.5|120
1642700120000|2022-01-20 17:35:20|15307.9|15306.9|15310.5|15309.5|15310.5|15309.5|15307.9|15306.9|110
1642700130000|2022-01-20 17:35:30|15310.3|15309.3|15308.3|15307.3|15310.3|15309.3|15308.3|15307.3|87
1642700140000|2022-01-20 17:35:40|15308.1|15307.1|15307.4|15306.4|15308.3|15307.3|15306.3|15305.3|61
1642700150000|2022-01-20 17:35:50|15307.3|15306.3|15306.1|15305.1|15309|15308|15305.8|15304.8|40
1642700160000|2022-01-20 17:36:00|15306|15305|15309|15308|15310.8|15309.8|15305.5|15304.5|63
1642700170000|2022-01-20 17:36:10|15309.1|15308.1|15310.8|15309.8|15311|15310|15309.1|15308.1|56
1642700180000|2022-01-20 17:36:20|15310.6|15309.6|15310.1|15309.1|15312|15311|15309.1|15308.1|84
1642700190000|2022-01-20 17:36:30|15310.3|15309.3|15310.6|15309.6|15311.3|15310.3|15309.6|15308.6|57
1642700200000|2022-01-20 17:36:40|15310.5|15309.5|15307|15306|15310.6|15309.6|15307|15306|138
1642700210000|2022-01-20 17:36:50|15307.1|15306.1|15308.8|15307.8|15309.4|15308.4|15306.5|15305.5|55
1642700220000|2022-01-20 17:37:00|15308.9|15307.9|15306.5|15305.5|15310.5|15309.5|15306.4|15305.4|114
1642700230000|2022-01-20 17:37:10|15306.3|15305.3|15306.4|15305.4|15308.3|15307.3|15305|15304|108
1642700240000|2022-01-20 17:37:20|15306.3|15305.3|15306.9|15305.9|15307.5|15306.5|15305.6|15304.6|73
1642700250000|2022-01-20 17:37:30|15306.8|15305.8|15307.3|15306.3|15307.3|15306.3|15305.4|15304.4|21
1642700260000|2022-01-20 17:37:40|15307.1|15306.1|15302|15301|15307.9|15306.9|15301.5|15300.5|142
1642700270000|2022-01-20 17:37:50|15301.8|15300.8|15301.3|15300.3|15302.6|15301.6|15300.3|15299.3|188
1642700280000|2022-01-20 17:38:00|15301.4|15300.4|15299.9|15298.9|15302.8|15301.8|15299.3|15298.3|89
1642700290000|2022-01-20 17:38:10|15299.8|15298.8|15300.9|15299.9|15303|15302|15299.3|15298.3|60
1642700300000|2022-01-20 17:38:20|15300.5|15299.5|15300.6|15299.6|15301.6|15300.6|15299.8|15298.8|48
1642700310000|2022-01-20 17:38:30|15300.5|15299.5|15300.4|15299.4|15301.6|15300.6|15300|15299|40
1642700320000|2022-01-20 17:38:40|15300.6|15299.6|15300.3|15299.3|15301.6|15300.6|15298.8|15297.8|104
1642700330000|2022-01-20 17:38:50|15300.4|15299.4|15299.3|15298.3|15300.5|15299.5|15298|15297|46
1642700340000|2022-01-20 17:39:00|15300.1|15299.1|15300.3|15299.3|15301|15300|15299.3|15298.3|43
1642700350000|2022-01-20 17:39:10|15300.4|15299.4|15297.8|15296.8|15300.9|15299.9|15297.5|15296.5|103
1642700360000|2022-01-20 17:39:20|15296|15295|15289.8|15288.8|15296.6|15295.6|15289.8|15288.8|384
1642700370000|2022-01-20 17:39:30|15289.9|15288.9|15288.1|15287.1|15290|15289|15286.4|15285.4|303
1642700380000|2022-01-20 17:39:40|15288.8|15287.8|15294.1|15293.1|15294.6|15293.6|15288.8|15287.8|122
1642700390000|2022-01-20 17:39:50|15293.8|15292.8|15294.5|15293.5|15296.6|15295.6|15293.8|15292.8|94
1642700400000|2022-01-20 17:40:00|15295.4|15294.4|15294.8|15293.8|15297.8|15296.8|15292.6|15291.6|69
1642700410000|2022-01-20 17:40:10|15294.4|15293.4|15295.6|15294.6|15295.9|15294.9|15292.5|15291.5|98
1642700420000|2022-01-20 17:40:20|15295.5|15294.5|15296|15295|15297|15296|15293.8|15292.8|83
1642700430000|2022-01-20 17:40:30|15295.5|15294.5|15295|15294|15297|15296|15294.8|15293.8|50
1642700440000|2022-01-20 17:40:40|15295.1|15294.1|15295|15294|15297.1|15296.1|15294.6|15293.6|23
1642700450000|2022-01-20 17:40:50|15295.1|15294.1|15297|15296|15297.3|15296.3|15295|15294|25
1642700460000|2022-01-20 17:41:00|15297.1|15296.1|15296|15295|15297.9|15296.9|15295|15294|55
1642700470000|2022-01-20 17:41:10|15295.9|15294.9|15293.8|15292.8|15297.4|15296.4|15293.3|15292.3|53
1642700480000|2022-01-20 17:41:20|15293.9|15292.9|15296.9|15295.9|15297.1|15296.1|15292.9|15291.9|58
1642700490000|2022-01-20 17:41:30|15298|15297|15299|15298|15299.8|15298.8|15297.4|15296.4|100
1642700500000|2022-01-20 17:41:40|15298.9|15297.9|15297.3|15296.3|15300.3|15299.3|15297|15296|58
1642700510000|2022-01-20 17:41:50|15297.4|15296.4|15299.9|15298.9|15301.1|15300.1|15297.4|15296.4|69
1642700520000|2022-01-20 17:42:00|15300.3|15299.3|15303.1|15302.1|15303.8|15302.8|15299.3|15298.3|115
1642700530000|2022-01-20 17:42:10|15303|15302|15304.3|15303.3|15307.5|15306.5|15302.9|15301.9|252
1642700540000|2022-01-20 17:42:20|15304.4|15303.4|15305.1|15304.1|15306.1|15305.1|15304.3|15303.3|22
1642700550000|2022-01-20 17:42:30|15304.9|15303.9|15305|15304|15307.1|15306.1|15304.8|15303.8|82
1642700560000|2022-01-20 17:42:40|15305.1|15304.1|15305|15304|15305.6|15304.6|15303.5|15302.5|38
1642700570000|2022-01-20 17:42:50|15305.1|15304.1|15303.9|15302.9|15305.3|15304.3|15303.4|15302.4|38
1642700580000|2022-01-20 17:43:00|15304.1|15303.1|15306.3|15305.3|15306.3|15305.3|15303.9|15302.9|61
1642700590000|2022-01-20 17:43:10|15306.4|15305.4|15307.9|15306.9|15308|15307|15305.5|15304.5|66
1642700600000|2022-01-20 17:43:20|15307.8|15306.8|15304.3|15303.3|15307.8|15306.8|15304.3|15303.3|100
1642700610000|2022-01-20 17:43:30|15304.1|15303.1|15305.4|15304.4|15306.1|15305.1|15304.1|15303.1|53
1642700620000|2022-01-20 17:43:40|15305.6|15304.6|15307.8|15306.8|15307.9|15306.9|15303.4|15302.4|45
1642700630000|2022-01-20 17:43:50|15307.5|15306.5|15309.4|15308.4|15309.8|15308.8|15307.5|15306.5|72
1642700640000|2022-01-20 17:44:00|15308.8|15307.8|15307.5|15306.5|15309|15308|15306.1|15305.1|61
1642700650000|2022-01-20 17:44:10|15307|15306|15304.8|15303.8|15308.4|15307.4|15304.8|15303.8|37
1642700660000|2022-01-20 17:44:20|15305|15304|15301.8|15300.8|15305.1|15304.1|15301.1|15300.1|103
1642700670000|2022-01-20 17:44:30|15301.3|15300.3|15303.8|15302.8|15305.6|15304.6|15301.3|15300.3|89
1642700680000|2022-01-20 17:44:40|15303.6|15302.6|15302|15301|15303.9|15302.9|15302|15301|38
1642700690000|2022-01-20 17:44:50|15302.1|15301.1|15303.5|15302.5|15303.9|15302.9|15301.4|15300.4|38
1642700700000|2022-01-20 17:45:00|15303.6|15302.6|15300.9|15299.9|15304.1|15303.1|15300.9|15299.9|52
1642700710000|2022-01-20 17:45:10|15301.3|15300.3|15295.8|15294.8|15301.3|15300.3|15292.6|15291.6|304
1642700720000|2022-01-20 17:45:20|15296|15295|15297.8|15296.8|15298.1|15297.1|15294|15293|77
1642700730000|2022-01-20 17:45:30|15297.6|15296.6|15297.4|15296.4|15299.4|15298.4|15297.1|15296.1|42
1642700740000|2022-01-20 17:45:40|15297.5|15296.5|15297.8|15296.8|15298.1|15297.1|15295.5|15294.5|51
1642700750000|2022-01-20 17:45:50|15297.5|15296.5|15297.6|15296.6|15297.8|15296.8|15296.9|15295.9|30
1642700760000|2022-01-20 17:46:00|15298.1|15297.1|15294.4|15293.4|15298.9|15297.9|15293.6|15292.6|85
1642700770000|2022-01-20 17:46:10|15294.5|15293.5|15294.8|15293.8|15295.3|15294.3|15291.4|15290.4|83
1642700780000|2022-01-20 17:46:20|15294.6|15293.6|15294.8|15293.8|15295.5|15294.5|15294.5|15293.5|24
1642700790000|2022-01-20 17:46:30|15294.9|15293.9|15296.9|15295.9|15297.3|15296.3|15294.4|15293.4|39
1642700800000|2022-01-20 17:46:40|15296.3|15295.3|15297|15296|15299|15298|15296.3|15295.3|49
1642700810000|2022-01-20 17:46:50|15297.1|15296.1|15295|15294|15297.1|15296.1|15294.1|15293.1|59
1642700820000|2022-01-20 17:47:00|15295.6|15294.6|15290|15289|15295.9|15294.9|15288.1|15287.1|140
1642700830000|2022-01-20 17:47:10|15289.9|15288.9|15286.8|15285.8|15291.3|15290.3|15285.1|15284.1|178
1642700840000|2022-01-20 17:47:20|15287.1|15286.1|15286.5|15285.5|15290.5|15289.5|15286.5|15285.5|90
1642700850000|2022-01-20 17:47:30|15286.6|15285.6|15288|15287|15290|15289|15286.5|15285.5|56
1642700860000|2022-01-20 17:47:40|15287.9|15286.9|15288|15287|15290.3|15289.3|15287.1|15286.1|40
1642700870000|2022-01-20 17:47:50|15288.1|15287.1|15286.4|15285.4|15288.8|15287.8|15285.1|15284.1|115
1642700880000|2022-01-20 17:48:00|15286.5|15285.5|15286.8|15285.8|15287.4|15286.4|15283.1|15282.1|183
1642700890000|2022-01-20 17:48:10|15286.6|15285.6|15284.1|15283.1|15286.6|15285.6|15283.6|15282.6|113
1642700900000|2022-01-20 17:48:20|15283.9|15282.9|15286.1|15285.1|15286.8|15285.8|15283.6|15282.6|102
1642700910000|2022-01-20 17:48:30|15286|15285|15285.8|15284.8|15287.1|15286.1|15284.9|15283.9|43
1642700920000|2022-01-20 17:48:40|15286|15285|15288.4|15287.4|15289.6|15288.6|15285.6|15284.6|66
1642700930000|2022-01-20 17:48:50|15289|15288|15285.8|15284.8|15289.1|15288.1|15285.4|15284.4|83
1642700940000|2022-01-20 17:49:00|15285.9|15284.9|15283.8|15282.8|15289|15288|15283.6|15282.6|78
1642700950000|2022-01-20 17:49:10|15283.6|15282.6|15285.5|15284.5|15286.6|15285.6|15282.9|15281.9|73
1642700960000|2022-01-20 17:49:20|15285.3|15284.3|15285.4|15284.4|15286.1|15285.1|15283.4|15282.4|58
1642700970000|2022-01-20 17:49:30|15285.5|15284.5|15285.3|15284.3|15286.4|15285.4|15284.5|15283.5|50
1642700980000|2022-01-20 17:49:40|15285.1|15284.1|15286.5|15285.5|15287.1|15286.1|15285|15284|43
1642700990000|2022-01-20 17:49:50|15286.6|15285.6|15286.3|15285.3|15287.9|15286.9|15285.3|15284.3|44
1642701000000|2022-01-20 17:50:00|15286.1|15285.1|15282.3|15281.3|15288|15287|15282.1|15281.1|91
1642701010000|2022-01-20 17:50:10|15282.1|15281.1|15268|15267|15282.1|15281.1|15267.3|15266.3|628
1642701020000|2022-01-20 17:50:20|15268.1|15267.1|15267.1|15266.1|15270.1|15269.1|15266.6|15265.6|279
1642701030000|2022-01-20 17:50:30|15267.6|15266.6|15273.8|15272.8|15274.6|15273.6|15267.6|15266.6|171
1642701040000|2022-01-20 17:50:40|15273.6|15272.6|15270.1|15269.1|15273.8|15272.8|15269.8|15268.8|147
1642701050000|2022-01-20 17:50:50|15270|15269|15268.1|15267.1|15270.8|15269.8|15266|15265|184
1642701060000|2022-01-20 17:51:00|15268.3|15267.3|15265.9|15264.9|15268.6|15267.6|15264.6|15263.6|142
1642701070000|2022-01-20 17:51:10|15266|15265|15270.4|15269.4|15271.1|15270.1|15265.9|15264.9|162
1642701080000|2022-01-20 17:51:20|15269.8|15268.8|15270.1|15269.1|15271.6|15270.6|15269|15268|60
1642701090000|2022-01-20 17:51:30|15270|15269|15270.9|15269.9|15271.8|15270.8|15268.4|15267.4|42
1642701100000|2022-01-20 17:51:40|15271.1|15270.1|15272.4|15271.4|15272.8|15271.8|15269.5|15268.5|33
1642701110000|2022-01-20 17:51:50|15272.5|15271.5|15271.8|15270.8|15272.9|15271.9|15269.1|15268.1|76
1642701120000|2022-01-20 17:52:00|15271.9|15270.9|15274.5|15273.5|15277.5|15276.5|15271.6|15270.6|145
1642701130000|2022-01-20 17:52:10|15274.6|15273.6|15274.4|15273.4|15275.9|15274.9|15272.4|15271.4|78
1642701140000|2022-01-20 17:52:20|15274.1|15273.1|15275.5|15274.5|15277.4|15276.4|15273.9|15272.9|62
1642701150000|2022-01-20 17:52:30|15275.3|15274.3|15279.3|15278.3|15281.5|15280.5|15274.8|15273.8|292
1642701160000|2022-01-20 17:52:40|15278.8|15277.8|15279.6|15278.6|15280.5|15279.5|15276.1|15275.1|215
1642701170000|2022-01-20 17:52:50|15279.4|15278.4|15279.4|15278.4|15281|15280|15278.9|15277.9|49
1642701180000|2022-01-20 17:53:00|15279.5|15278.5|15279.8|15278.8|15281.3|15280.3|15278.8|15277.8|120
1642701190000|2022-01-20 17:53:10|15280.1|15279.1|15278.4|15277.4|15280.4|15279.4|15276.6|15275.6|74
1642701200000|2022-01-20 17:53:20|15278.9|15277.9|15274.6|15273.6|15278.9|15277.9|15272.1|15271.1|195
1642701210000|2022-01-20 17:53:30|15274.8|15273.8|15273.6|15272.6|15275.5|15274.5|15272.1|15271.1|93
1642701220000|2022-01-20 17:53:40|15273.9|15272.9|15275.6|15274.6|15275.6|15274.6|15273.1|15272.1|54
1642701230000|2022-01-20 17:53:50|15275.5|15274.5|15273.4|15272.4|15276|15275|15273.4|15272.4|92
1642701240000|2022-01-20 17:54:00|15273.3|15272.3|15269.6|15268.6|15273.5|15272.5|15268.6|15267.6|199
1642701250000|2022-01-20 17:54:10|15269.3|15268.3|15271.3|15270.3|15271.4|15270.4|15267.1|15266.1|135
1642701260000|2022-01-20 17:54:20|15270.8|15269.8|15272.4|15271.4|15272.4|15271.4|15269.8|15268.8|86
1642701270000|2022-01-20 17:54:30|15272.3|15271.3|15270.1|15269.1|15272.3|15271.3|15269.6|15268.6|45
1642701280000|2022-01-20 17:54:40|15270|15269|15263.1|15262.1|15270|15269|15262.9|15261.9|320
1642701290000|2022-01-20 17:54:50|15263|15262|15258.5|15257.5|15263|15262|15255.5|15254.5|525
1642701300000|2022-01-20 17:55:00|15258.8|15257.8|15250.8|15249.8|15259|15258|15248.6|15247.6|797
1642701310000|2022-01-20 17:55:10|15251|15250|15251.3|15250.3|15252.9|15251.9|15249.3|15248.3|388
1642701320000|2022-01-20 17:55:20|15251|15250|15251|15250|15254.4|15253.4|15250.6|15249.6|213
1642701330000|2022-01-20 17:55:30|15251.5|15250.5|15248.5|15247.5|15253|15252|15246.3|15245.3|260
1642701340000|2022-01-20 17:55:40|15248.4|15247.4|15252.4|15251.4|15252.4|15251.4|15246.5|15245.5|186
1642701350000|2022-01-20 17:55:50|15252.6|15251.6|15252.8|15251.8|15254.1|15253.1|15249.5|15248.5|184
1642701360000|2022-01-20 17:56:00|15252.9|15251.9|15248.4|15247.4|15252.9|15251.9|15248.4|15247.4|98
1642701370000|2022-01-20 17:56:10|15248.5|15247.5|15247.3|15246.3|15250.1|15249.1|15246.4|15245.4|117
1642701380000|2022-01-20 17:56:20|15247.9|15246.9|15251.5|15250.5|15252.5|15251.5|15247.4|15246.4|158
1642701390000|2022-01-20 17:56:30|15251.8|15250.8|15255.4|15254.4|15255.4|15254.4|15251.4|15250.4|134
1642701400000|2022-01-20 17:56:40|15255.9|15254.9|15255.4|15254.4|15256.5|15255.5|15253.5|15252.5|88
1642701410000|2022-01-20 17:56:50|15255.3|15254.3|15252.8|15251.8|15256.3|15255.3|15251.8|15250.8|59
1642701420000|2022-01-20 17:57:00|15252.9|15251.9|15257|15256|15260.9|15259.9|15251.9|15250.9|236
1642701430000|2022-01-20 17:57:10|15256.8|15255.8|15258.4|15257.4|15261.4|15260.4|15256.6|15255.6|223
1642701440000|2022-01-20 17:57:20|15258.5|15257.5|15258.1|15257.1|15262|15261|15257.9|15256.9|118
1642701450000|2022-01-20 17:57:30|15258.3|15257.3|15260.3|15259.3|15263.6|15262.6|15258|15257|226
1642701460000|2022-01-20 17:57:40|15260.8|15259.8|15257.3|15256.3|15261|15260|15257.3|15256.3|111
1642701470000|2022-01-20 17:57:50|15257.4|15256.4|15257.9|15256.9|15259.8|15258.8|15257|15256|52
1642701480000|2022-01-20 17:58:00|15258|15257|15258.8|15257.8|15262|15261|15257.4|15256.4|103
1642701490000|2022-01-20 17:58:10|15259.1|15258.1|15258|15257|15259.3|15258.3|15257.5|15256.5|66
1642701500000|2022-01-20 17:58:20|15257.9|15256.9|15260|15259|15260.8|15259.8|15257.6|15256.6|29
1642701510000|2022-01-20 17:58:30|15260.3|15259.3|15259.4|15258.4|15261|15260|15257.4|15256.4|90
1642701520000|2022-01-20 17:58:40|15259.6|15258.6|15260|15259|15261|15260|15259|15258|62
1642701530000|2022-01-20 17:58:50|15260.1|15259.1|15258.6|15257.6|15260.1|15259.1|15258.5|15257.5|25
1642701540000|2022-01-20 17:59:00|15258.8|15257.8|15256.3|15255.3|15258.9|15257.9|15255.3|15254.3|131
1642701550000|2022-01-20 17:59:10|15256.4|15255.4|15258.8|15257.8|15259.5|15258.5|15256.4|15255.4|29
1642701560000|2022-01-20 17:59:20|15258.3|15257.3|15258|15257|15259|15258|15257.4|15256.4|63
1642701570000|2022-01-20 17:59:30|15257.8|15256.8|15257|15256|15258.3|15257.3|15256.1|15255.1|59
1642701580000|2022-01-20 17:59:40|15256.9|15255.9|15259.4|15258.4|15259.4|15258.4|15256.3|15255.3|38
1642701590000|2022-01-20 17:59:50|15259.3|15258.3|15258|15257|15259.6|15258.6|15255.9|15254.9|36
1642701600000|2022-01-20 18:00:00|15257.3|15256.3|15256.4|15255.4|15257.8|15256.8|15255.3|15254.3|95
1642701610000|2022-01-20 18:00:10|15256.5|15255.5|15255.5|15254.5|15256.9|15255.9|15255.3|15254.3|44
1642701620000|2022-01-20 18:00:20|15255.4|15254.4|15250.9|15249.9|15255.4|15254.4|15249.3|15248.3|291
1642701630000|2022-01-20 18:00:30|15251|15250|15248.6|15247.6|15251.5|15250.5|15247.5|15246.5|232
1642701640000|2022-01-20 18:00:40|15248.9|15247.9|15245.6|15244.6|15251.3|15250.3|15243.8|15242.8|363
1642701650000|2022-01-20 18:00:50|15246|15245|15246.5|15245.5|15247.8|15246.8|15243.8|15242.8|132
1642701660000|2022-01-20 18:01:00|15246|15245|15245.8|15244.8|15251.8|15250.8|15245|15244|195
1642701670000|2022-01-20 18:01:10|15245.6|15244.6|15241.5|15240.5|15246|15245|15240.9|15239.9|328
1642701680000|2022-01-20 18:01:20|15241.4|15240.4|15240.3|15239.3|15241.4|15240.4|15238.1|15237.1|265
1642701690000|2022-01-20 18:01:30|15240.4|15239.4|15239.8|15238.8|15242.8|15241.8|15238.9|15237.9|175
1642701700000|2022-01-20 18:01:40|15240|15239|15240.1|15239.1|15241.1|15240.1|15239.3|15238.3|82
1642701710000|2022-01-20 18:01:50|15239.9|15238.9|15239.1|15238.1|15241.1|15240.1|15238.6|15237.6|70
1642701720000|2022-01-20 18:02:00|15239.3|15238.3|15240.1|15239.1|15241.8|15240.8|15237.6|15236.6|157
1642701730000|2022-01-20 18:02:10|15239.9|15238.9|15241.1|15240.1|15241.8|15240.8|15239.4|15238.4|39
1642701740000|2022-01-20 18:02:20|15241.3|15240.3|15241.1|15240.1|15242.4|15241.4|15239.1|15238.1|129
1642701750000|2022-01-20 18:02:30|15241|15240|15243.8|15242.8|15245.4|15244.4|15240.3|15239.3|160
1642701760000|2022-01-20 18:02:40|15243.6|15242.6|15241.1|15240.1|15244.4|15243.4|15241.1|15240.1|90
1642701770000|2022-01-20 18:02:50|15241.3|15240.3|15239|15238|15241.9|15240.9|15238.9|15237.9|114
1642701780000|2022-01-20 18:03:00|15238.9|15237.9|15236.1|15235.1|15240.1|15239.1|15235|15234|513
1642701790000|2022-01-20 18:03:10|15236.4|15235.4|15244.3|15243.3|15244.6|15243.6|15233.8|15232.8|370
1642701800000|2022-01-20 18:03:20|15244.4|15243.4|15240|15239|15244.9|15243.9|15239|15238|95
1642701810000|2022-01-20 18:03:30|15239.9|15238.9|15234.9|15233.9|15240.5|15239.5|15234.4|15233.4|159
1642701820000|2022-01-20 18:03:40|15234.8|15233.8|15224.1|15223.1|15235.4|15234.4|15223.1|15222.1|621
1642701830000|2022-01-20 18:03:50|15224.8|15223.8|15228|15227|15229|15228|15223.6|15222.6|366
1642701840000|2022-01-20 18:04:00|15228.6|15227.6|15227.8|15226.8|15229.4|15228.4|15225.6|15224.6|158
1642701850000|2022-01-20 18:04:10|15227.6|15226.6|15224.4|15223.4|15227.8|15226.8|15220.1|15219.1|302
1642701860000|2022-01-20 18:04:20|15224.5|15223.5|15225|15224|15226.1|15225.1|15221.6|15220.6|183
1642701870000|2022-01-20 18:04:30|15224.5|15223.5|15227.5|15226.5|15229.3|15228.3|15224.1|15223.1|205
1642701880000|2022-01-20 18:04:40|15227.6|15226.6|15225.5|15224.5|15227.6|15226.6|15222.8|15221.8|383
1642701890000|2022-01-20 18:04:50|15225.3|15224.3|15224.3|15223.3|15225.8|15224.8|15221.8|15220.8|127
1642701900000|2022-01-20 18:05:00|15224.1|15223.1|15217.4|15216.4|15224.6|15223.6|15217.4|15216.4|286
1642701910000|2022-01-20 18:05:10|15217.5|15216.5|15213.9|15212.9|15218.5|15217.5|15213.8|15212.8|473
1642701920000|2022-01-20 18:05:20|15214.1|15213.1|15212.1|15211.1|15214.1|15213.1|15206.5|15205.5|651
1642701930000|2022-01-20 18:05:30|15212.4|15211.4|15206|15205|15212.5|15211.5|15204.4|15203.4|428
1642701940000|2022-01-20 18:05:40|15206.1|15205.1|15201.3|15200.3|15207.9|15206.9|15200.8|15199.8|734
1642701950000|2022-01-20 18:05:50|15200.8|15199.8|15202.1|15201.1|15202.1|15201.1|15197.3|15196.3|585
1642701960000|2022-01-20 18:06:00|15201.4|15200.4|15207.1|15206.1|15208.3|15207.3|15200.8|15199.8|568
1642701970000|2022-01-20 18:06:10|15207.8|15206.8|15213.1|15212.1|15213.1|15212.1|15207.8|15206.8|369
1642701980000|2022-01-20 18:06:20|15213|15212|15214.9|15213.9|15215.5|15214.5|15210.6|15209.6|224
1642701990000|2022-01-20 18:06:30|15214.8|15213.8|15212.9|15211.9|15217|15216|15210.5|15209.5|358
1642702000000|2022-01-20 18:06:40|15213|15212|15208.6|15207.6|15214.3|15213.3|15208.6|15207.6|209
1642702010000|2022-01-20 18:06:50|15208.5|15207.5|15208.3|15207.3|15209.3|15208.3|15207.1|15206.1|242
1642702020000|2022-01-20 18:07:00|15208.4|15207.4|15207.6|15206.6|15209.9|15208.9|15204.8|15203.8|230
1642702030000|2022-01-20 18:07:10|15207.5|15206.5|15212.1|15211.1|15212.9|15211.9|15207.1|15206.1|163
1642702040000|2022-01-20 18:07:20|15212.5|15211.5|15211.9|15210.9|15213.8|15212.8|15209.9|15208.9|176
1642702050000|2022-01-20 18:07:30|15211.8|15210.8|15211.3|15210.3|15212.6|15211.6|15209.8|15208.8|95
1642702060000|2022-01-20 18:07:40|15211.4|15210.4|15206.9|15205.9|15211.4|15210.4|15205.9|15204.9|107
1642702070000|2022-01-20 18:07:50|15206.8|15205.8|15209.4|15208.4|15209.4|15208.4|15204.4|15203.4|153
1642702080000|2022-01-20 18:08:00|15209.5|15208.5|15207.3|15206.3|15210|15209|15204.8|15203.8|152
1642702090000|2022-01-20 18:08:10|15207.4|15206.4|15203.1|15202.1|15207.5|15206.5|15203.1|15202.1|116
1642702100000|2022-01-20 18:08:20|15203|15202|15207|15206|15207.8|15206.8|15202.9|15201.9|126
1642702110000|2022-01-20 18:08:30|15206.9|15205.9|15207.3|15206.3|15210.5|15209.5|15206.1|15205.1|151
1642702120000|2022-01-20 18:08:40|15207.5|15206.5|15204.6|15203.6|15208.5|15207.5|15202.8|15201.8|121
1642702130000|2022-01-20 18:08:50|15205|15204|15202.9|15201.9|15206.1|15205.1|15202.6|15201.6|156
1642702140000|2022-01-20 18:09:00|15203|15202|15203|15202|15205.1|15204.1|15201.5|15200.5|112
1642702150000|2022-01-20 18:09:10|15202.8|15201.8|15203.5|15202.5|15204.4|15203.4|15201|15200|140
1642702160000|2022-01-20 18:09:20|15203.6|15202.6|15205.3|15204.3|15205.5|15204.5|15200.3|15199.3|243
1642702170000|2022-01-20 18:09:30|15205.4|15204.4|15206.5|15205.5|15210.6|15209.6|15204.9|15203.9|215
1642702180000|2022-01-20 18:09:40|15206.9|15205.9|15205.5|15204.5|15208.4|15207.4|15204.9|15203.9|145
1642702190000|2022-01-20 18:09:50|15205.9|15204.9|15208.5|15207.5|15208.5|15207.5|15204.8|15203.8|73
1642702200000|2022-01-20 18:10:00|15208.4|15207.4|15208.5|15207.5|15209.4|15208.4|15204.6|15203.6|174
1642702210000|2022-01-20 18:10:10|15207.8|15206.8|15209|15208|15209.8|15208.8|15204.5|15203.5|138
1642702220000|2022-01-20 18:10:20|15208.8|15207.8|15208.6|15207.6|15209.8|15208.8|15207|15206|126
1642702230000|2022-01-20 18:10:30|15208.5|15207.5|15208|15207|15210.1|15209.1|15204.9|15203.9|142
1642702240000|2022-01-20 18:10:40|15208.3|15207.3|15207.8|15206.8|15210.1|15209.1|15207.5|15206.5|73
1642702250000|2022-01-20 18:10:50|15208|15207|15215|15214|15215.1|15214.1|15207.8|15206.8|257
1642702260000|2022-01-20 18:11:00|15214.9|15213.9|15216.5|15215.5|15216.9|15215.9|15212.4|15211.4|387
1642702270000|2022-01-20 18:11:10|15216.3|15215.3|15215.6|15214.6|15216.6|15215.6|15214|15213|251
1642702280000|2022-01-20 18:11:20|15215.5|15214.5|15213.3|15212.3|15216.6|15215.6|15213.3|15212.3|188
1642702290000|2022-01-20 18:11:30|15213.6|15212.6|15213.6|15212.6|15214.3|15213.3|15209.6|15208.6|110
1642702300000|2022-01-20 18:11:40|15213.4|15212.4|15213.5|15212.5|15214.8|15213.8|15212.5|15211.5|53
1642702310000|2022-01-20 18:11:50|15212.8|15211.8|15213.4|15212.4|15215.5|15214.5|15212.4|15211.4|96
1642702320000|2022-01-20 18:12:00|15213.5|15212.5|15209.1|15208.1|15213.5|15212.5|15207.6|15206.6|120
1642702330000|2022-01-20 18:12:10|15209.6|15208.6|15210.8|15209.8|15211.8|15210.8|15209.1|15208.1|56
1642702340000|2022-01-20 18:12:20|15211|15210|15211.8|15210.8|15212.1|15211.1|15209.1|15208.1|39
1642702350000|2022-01-20 18:12:30|15211.6|15210.6|15212.5|15211.5|15213.1|15212.1|15211.1|15210.1|55
1642702360000|2022-01-20 18:12:40|15212.4|15211.4|15215.5|15214.5|15216.5|15215.5|15211.8|15210.8|99
1642702370000|2022-01-20 18:12:50|15215.6|15214.6|15217.4|15216.4|15217.8|15216.8|15214.6|15213.6|101
1642702380000|2022-01-20 18:13:00|15217.5|15216.5|15218.1|15217.1|15219.4|15218.4|15215.9|15214.9|138
1642702390000|2022-01-20 18:13:10|15217.6|15216.6|15227.5|15226.5|15228.1|15227.1|15217.6|15216.6|739
1642702400000|2022-01-20 18:13:20|15227.1|15226.1|15225.9|15224.9|15228.3|15227.3|15224.6|15223.6|478
1642702410000|2022-01-20 18:13:30|15226.1|15225.1|15233.1|15232.1|15233.1|15232.1|15225.9|15224.9|402
1642702420000|2022-01-20 18:13:40|15233.4|15232.4|15233.9|15232.9|15233.9|15232.9|15230.5|15229.5|340
1642702430000|2022-01-20 18:13:50|15233.6|15232.6|15231.6|15230.6|15235.8|15234.8|15231.4|15230.4|464
1642702440000|2022-01-20 18:14:00|15231.1|15230.1|15228|15227|15231.6|15230.6|15225.9|15224.9|249
1642702450000|2022-01-20 18:14:10|15227.9|15226.9|15225.4|15224.4|15228.8|15227.8|15223.4|15222.4|181
1642702460000|2022-01-20 18:14:20|15225.5|15224.5|15226.5|15225.5|15228.6|15227.6|15223.9|15222.9|134
1642702470000|2022-01-20 18:14:30|15226.8|15225.8|15228.1|15227.1|15228.6|15227.6|15226.3|15225.3|102
1642702480000|2022-01-20 18:14:40|15227.3|15226.3|15227.3|15226.3|15229.1|15228.1|15227.1|15226.1|110
1642702490000|2022-01-20 18:14:50|15227.1|15226.1|15228.9|15227.9|15229.9|15228.9|15227.1|15226.1|51
1642702500000|2022-01-20 18:15:00|15228.5|15227.5|15227|15226|15228.6|15227.6|15224.4|15223.4|192
1642702510000|2022-01-20 18:15:10|15227.1|15226.1|15221.6|15220.6|15228.6|15227.6|15221.6|15220.6|193
1642702520000|2022-01-20 18:15:20|15221.8|15220.8|15224.1|15223.1|15226|15225|15221.5|15220.5|73
1642702530000|2022-01-20 18:15:30|15224.3|15223.3|15219.3|15218.3|15224.3|15223.3|15217.4|15216.4|171
1642702540000|2022-01-20 18:15:40|15219.1|15218.1|15215|15214|15220.6|15219.6|15212.4|15211.4|372
1642702550000|2022-01-20 18:15:50|15214.9|15213.9|15211.8|15210.8|15216.6|15215.6|15211.6|15210.6|151
1642702560000|2022-01-20 18:16:00|15211.3|15210.3|15213.9|15212.9|15215|15214|15209.6|15208.6|244
1642702570000|2022-01-20 18:16:10|15214|15213|15215.5|15214.5|15221|15220|15212.6|15211.6|181
1642702580000|2022-01-20 18:16:20|15215.6|15214.6|15217.6|15216.6|15219|15218|15213.1|15212.1|75
1642702590000|2022-01-20 18:16:30|15217.3|15216.3|15219.6|15218.6|15219.6|15218.6|15216.9|15215.9|62
1642702600000|2022-01-20 18:16:40|15219.5|15218.5|15217.5|15216.5|15219.6|15218.6|15216|15215|114
1642702610000|2022-01-20 18:16:50|15217.3|15216.3|15210.3|15209.3|15217.3|15216.3|15209.1|15208.1|178
1642702620000|2022-01-20 18:17:00|15210.4|15209.4|15213.6|15212.6|15216.1|15215.1|15209.6|15208.6|113
1642702630000|2022-01-20 18:17:10|15213.3|15212.3|15210.9|15209.9|15213.8|15212.8|15209.3|15208.3|195
1642702640000|2022-01-20 18:17:20|15208.8|15207.8|15197.6|15196.6|15208.8|15207.8|15197.6|15196.6|956
1642702650000|2022-01-20 18:17:30|15197.8|15196.8|15202|15201|15202.4|15201.4|15195.4|15194.4|432
1642702660000|2022-01-20 18:17:40|15201.9|15200.9|15202.6|15201.6|15204.6|15203.6|15201.3|15200.3|166
1642702670000|2022-01-20 18:17:50|15202.5|15201.5|15204.4|15203.4|15205.4|15204.4|15200.1|15199.1|130
1642702680000|2022-01-20 18:18:00|15204.8|15203.8|15203.8|15202.8|15206|15205|15202.3|15201.3|130
1642702690000|2022-01-20 18:18:10|15203.6|15202.6|15205|15204|15207.1|15206.1|15202.3|15201.3|144
1642702700000|2022-01-20 18:18:20|15205.3|15204.3|15207.4|15206.4|15208|15207|15205|15204|125
1642702710000|2022-01-20 18:18:30|15208.1|15207.1|15217.5|15216.5|15219.9|15218.9|15207.8|15206.8|374
1642702720000|2022-01-20 18:18:40|15217.3|15216.3|15215.3|15214.3|15218|15217|15214.8|15213.8|192
1642702730000|2022-01-20 18:18:50|15214.9|15213.9|15212.3|15211.3|15215.6|15214.6|15211.6|15210.6|140
1642702740000|2022-01-20 18:19:00|15212.1|15211.1|15216.5|15215.5|15217.6|15216.6|15212.1|15211.1|166
1642702750000|2022-01-20 18:19:10|15216.6|15215.6|15214.8|15213.8|15220|15219|15212.8|15211.8|141
1642702760000|2022-01-20 18:19:20|15215|15214|15211.3|15210.3|15215.3|15214.3|15210.9|15209.9|120
1642702770000|2022-01-20 18:19:30|15210.8|15209.8|15215|15214|15217|15216|15210.8|15209.8|97
1642702780000|2022-01-20 18:19:40|15215.1|15214.1|15216.8|15215.8|15217.6|15216.6|15215|15214|89
1642702790000|2022-01-20 18:19:50|15216.9|15215.9|15217.5|15216.5|15219.1|15218.1|15216.5|15215.5|122
1642702800000|2022-01-20 18:20:00|15217.3|15216.3|15223.3|15222.3|15225.5|15224.5|15212.8|15211.8|308
1642702810000|2022-01-20 18:20:10|15221.8|15220.8|15223|15222|15225.6|15224.6|15219.1|15218.1|157
1642702820000|2022-01-20 18:20:20|15223.3|15222.3|15226.3|15225.3|15227.1|15226.1|15222.6|15221.6|107
1642702830000|2022-01-20 18:20:30|15225.9|15224.9|15223.8|15222.8|15228.4|15227.4|15222.6|15221.6|227
1642702840000|2022-01-20 18:20:40|15223.9|15222.9|15227.5|15226.5|15227.5|15226.5|15222.3|15221.3|162
1642702850000|2022-01-20 18:20:50|15227.8|15226.8|15225.8|15224.8|15227.8|15226.8|15224.4|15223.4|150
1642702860000|2022-01-20 18:21:00|15225.6|15224.6|15224|15223|15225.6|15224.6|15221.1|15220.1|147
1642702870000|2022-01-20 18:21:10|15223.8|15222.8|15223|15222|15224.6|15223.6|15222.3|15221.3|66
1642702880000|2022-01-20 18:21:20|15222.8|15221.8|15218.3|15217.3|15224|15223|15218.3|15217.3|152
1642702890000|2022-01-20 18:21:30|15217.6|15216.6|15224.8|15223.8|15226.1|15225.1|15217.6|15216.6|139
1642702900000|2022-01-20 18:21:40|15224.9|15223.9|15223.8|15222.8|15225.3|15224.3|15222.5|15221.5|294
1642702910000|2022-01-20 18:21:50|15223.6|15222.6|15216.3|15215.3|15223.6|15222.6|15216.1|15215.1|92
1642702920000|2022-01-20 18:22:00|15216|15215|15219.5|15218.5|15220.6|15219.6|15215.8|15214.8|119
1642702930000|2022-01-20 18:22:10|15219.3|15218.3|15220.1|15219.1|15221|15220|15217.6|15216.6|70
1642702940000|2022-01-20 18:22:20|15220|15219|15217.5|15216.5|15221|15220|15216.8|15215.8|81
1642702950000|2022-01-20 18:22:30|15218|15217|15214.3|15213.3|15218|15217|15212.6|15211.6|113
1642702960000|2022-01-20 18:22:40|15214.1|15213.1|15217.5|15216.5|15217.9|15216.9|15213.8|15212.8|55
1642702970000|2022-01-20 18:22:50|15217.3|15216.3|15218|15217|15218|15217|15215.5|15214.5|73
1642702980000|2022-01-20 18:23:00|15218.1|15217.1|15220.9|15219.9|15221|15220|15216|15215|90
1642702990000|2022-01-20 18:23:10|15221.3|15220.3|15218|15217|15221.3|15220.3|15217.6|15216.6|75
1642703000000|2022-01-20 18:23:20|15217.8|15216.8|15217.5|15216.5|15220|15219|15217.5|15216.5|26
1642703010000|2022-01-20 18:23:30|15217.8|15216.8|15216.1|15215.1|15219.3|15218.3|15215.3|15214.3|86
1642703020000|2022-01-20 18:23:40|15216.3|15215.3|15214.6|15213.6|15216.3|15215.3|15212.3|15211.3|79
1642703030000|2022-01-20 18:23:50|15214.5|15213.5|15212.5|15211.5|15215|15214|15211.3|15210.3|77
1642703040000|2022-01-20 18:24:00|15212.3|15211.3|15215.5|15214.5|15216.5|15215.5|15212.3|15211.3|68
1642703050000|2022-01-20 18:24:10|15215.3|15214.3|15213|15212|15215.6|15214.6|15212|15211|66
1642703060000|2022-01-20 18:24:20|15213.5|15212.5|15215.6|15214.6|15217.4|15216.4|15213.5|15212.5|50
1642703070000|2022-01-20 18:24:30|15215.8|15214.8|15214.6|15213.6|15216.8|15215.8|15211.8|15210.8|70
1642703080000|2022-01-20 18:24:40|15214.5|15213.5|15214.9|15213.9|15216.5|15215.5|15214.3|15213.3|28
1642703090000|2022-01-20 18:24:50|15215|15214|15215.8|15214.8|15218.4|15217.4|15214.9|15213.9|55
1642703100000|2022-01-20 18:25:00|15215.6|15214.6|15217.5|15216.5|15219.6|15218.6|15212.5|15211.5|135
1642703110000|2022-01-20 18:25:10|15217.8|15216.8|15217.9|15216.9|15218.9|15217.9|15213.3|15212.3|90
1642703120000|2022-01-20 18:25:20|15218|15217|15217.3|15216.3|15218|15217|15214.5|15213.5|31
1642703130000|2022-01-20 18:25:30|15217.1|15216.1|15217.9|15216.9|15218|15217|15215.5|15214.5|30
1642703140000|2022-01-20 18:25:40|15217.5|15216.5|15218.9|15217.9|15218.9|15217.9|15214.8|15213.8|53
1642703150000|2022-01-20 18:25:50|15218.5|15217.5|15221|15220|15223.4|15222.4|15218.5|15217.5|150
1642703160000|2022-01-20 18:26:00|15221.3|15220.3|15221|15220|15222.1|15221.1|15219.4|15218.4|45
1642703170000|2022-01-20 18:26:10|15220.9|15219.9|15223.1|15222.1|15225.3|15224.3|15219.4|15218.4|124
1642703180000|2022-01-20 18:26:20|15223.3|15222.3|15229.5|15228.5|15230.9|15229.9|15221.6|15220.6|671
1642703190000|2022-01-20 18:26:30|15229.9|15228.9|15229.5|15228.5|15231|15230|15227.6|15226.6|134
1642703200000|2022-01-20 18:26:40|15229.4|15228.4|15229.8|15228.8|15231|15230|15228.8|15227.8|134
1642703210000|2022-01-20 18:26:50|15229.6|15228.6|15232.4|15231.4|15234.6|15233.6|15229.5|15228.5|193
1642703220000|2022-01-20 18:27:00|15232.5|15231.5|15232|15231|15232.9|15231.9|15229.8|15228.8|145
1642703230000|2022-01-20 18:27:10|15232.8|15231.8|15232.8|15231.8|15235.9|15234.9|15232.6|15231.6|244
1642703240000|2022-01-20 18:27:20|15232.5|15231.5|15234.9|15233.9|15235.5|15234.5|15232.4|15231.4|65
1642703250000|2022-01-20 18:27:30|15234.1|15233.1|15231.8|15230.8|15235.1|15234.1|15231.8|15230.8|148
1642703260000|2022-01-20 18:27:40|15231.9|15230.9|15231.6|15230.6|15233.1|15232.1|15228.9|15227.9|135
1642703270000|2022-01-20 18:27:50|15231.8|15230.8|15231.3|15230.3|15232|15231|15230.3|15229.3|63
1642703280000|2022-01-20 18:28:00|15231.4|15230.4|15226.9|15225.9|15231.4|15230.4|15225.1|15224.1|184
1642703290000|2022-01-20 18:28:10|15227|15226|15227.4|15226.4|15229.5|15228.5|15226.1|15225.1|95
1642703300000|2022-01-20 18:28:20|15227.6|15226.6|15225.6|15224.6|15228.4|15227.4|15224.6|15223.6|83
1642703310000|2022-01-20 18:28:30|15225.9|15224.9|15225.6|15224.6|15228.1|15227.1|15225.5|15224.5|64
1642703320000|2022-01-20 18:28:40|15225.5|15224.5|15225|15224|15226.6|15225.6|15224.8|15223.8|61
1642703330000|2022-01-20 18:28:50|15224.8|15223.8|15223.5|15222.5|15225|15224|15223.1|15222.1|101
1642703340000|2022-01-20 18:29:00|15223.6|15222.6|15221.9|15220.9|15224.4|15223.4|15218|15217|266
1642703350000|2022-01-20 18:29:10|15221.1|15220.1|15217.1|15216.1|15221.4|15220.4|15215.3|15214.3|108
1642703360000|2022-01-20 18:29:20|15217|15216|15216.4|15215.4|15217.5|15216.5|15212.6|15211.6|507
1642703370000|2022-01-20 18:29:30|15216.3|15215.3|15216.8|15215.8|15218.8|15217.8|15213.8|15212.8|69
1642703380000|2022-01-20 18:29:40|15216.9|15215.9|15217|15216|15218.3|15217.3|15216.4|15215.4|47
1642703390000|2022-01-20 18:29:50|15214.8|15213.8|15213.6|15212.6|15216.4|15215.4|15211.8|15210.8|137
1642703400000|2022-01-20 18:30:00|15213.8|15212.8|15215.8|15214.8|15215.9|15214.9|15210.8|15209.8|193
1642703410000|2022-01-20 18:30:10|15215.6|15214.6|15218|15217|15219.1|15218.1|15215.3|15214.3|187
1642703420000|2022-01-20 18:30:20|15217.8|15216.8|15204.6|15203.6|15218.3|15217.3|15203.8|15202.8|438
1642703430000|2022-01-20 18:30:30|15204.5|15203.5|15200.9|15199.9|15205.4|15204.4|15199.5|15198.5|308
1642703440000|2022-01-20 18:30:40|15201|15200|15204.8|15203.8|15206.8|15205.8|15199.5|15198.5|228
1642703450000|2022-01-20 18:30:50|15204.6|15203.6|15205.8|15204.8|15207.5|15206.5|15202.9|15201.9|112
1642703460000|2022-01-20 18:31:00|15205.9|15204.9|15208.6|15207.6|15209.8|15208.8|15204.8|15203.8|93
1642703470000|2022-01-20 18:31:10|15208.4|15207.4|15199|15198|15209.3|15208.3|15198.8|15197.8|145
1642703480000|2022-01-20 18:31:20|15199.1|15198.1|15197.9|15196.9|15201.8|15200.8|15196.8|15195.8|217
1642703490000|2022-01-20 18:31:30|15198.4|15197.4|15197.3|15196.3|15199.5|15198.5|15196.6|15195.6|157
1642703500000|2022-01-20 18:31:40|15197.5|15196.5|15205|15204|15205.4|15204.4|15197|15196|144
1642703510000|2022-01-20 18:31:50|15204.9|15203.9|15203.3|15202.3|15207.6|15206.6|15202.6|15201.6|112
1642703520000|2022-01-20 18:32:00|15203.4|15202.4|15208.6|15207.6|15208.6|15207.6|15202.8|15201.8|97
1642703530000|2022-01-20 18:32:10|15208.4|15207.4|15206.4|15205.4|15208.4|15207.4|15205.4|15204.4|77
1642703540000|2022-01-20 18:32:20|15206.8|15205.8|15205.3|15204.3|15206.9|15205.9|15205|15204|131
1642703550000|2022-01-20 18:32:30|15205.1|15204.1|15196.3|15195.3|15205.1|15204.1|15195.6|15194.6|245
1642703560000|2022-01-20 18:32:40|15196.6|15195.6|15196.4|15195.4|15198.4|15197.4|15195.8|15194.8|185
1642703570000|2022-01-20 18:32:50|15197.1|15196.1|15197.8|15196.8|15200.1|15199.1|15194.9|15193.9|320
1642703580000|2022-01-20 18:33:00|15197.6|15196.6|15190.1|15189.1|15197.8|15196.8|15188.1|15187.1|739
1642703590000|2022-01-20 18:33:10|15190.5|15189.5|15190.3|15189.3|15191.1|15190.1|15187.1|15186.1|330
1642703600000|2022-01-20 18:33:20|15190.1|15189.1|15196.1|15195.1|15198.3|15197.3|15189.5|15188.5|294
1642703610000|2022-01-20 18:33:30|15195.5|15194.5|15197.3|15196.3|15198.1|15197.1|15193|15192|145
1642703620000|2022-01-20 18:33:40|15197.1|15196.1|15200|15199|15200.6|15199.6|15197.1|15196.1|146
1642703630000|2022-01-20 18:33:50|15199.8|15198.8|15201.4|15200.4|15204.9|15203.9|15199.8|15198.8|163
1642703640000|2022-01-20 18:34:00|15201.1|15200.1|15205|15204|15205|15204|15200.1|15199.1|94
1642703650000|2022-01-20 18:34:10|15205.6|15204.6|15207.8|15206.8|15208|15207|15202.5|15201.5|220
1642703660000|2022-01-20 18:34:20|15208|15207|15206.9|15205.9|15213.6|15212.6|15206.4|15205.4|265
1642703670000|2022-01-20 18:34:30|15205.9|15204.9|15202.4|15201.4|15206.3|15205.3|15201.3|15200.3|159
1642703680000|2022-01-20 18:34:40|15202.1|15201.1|15198.3|15197.3|15202.1|15201.1|15194.9|15193.9|250
1642703690000|2022-01-20 18:34:50|15198.4|15197.4|15195.5|15194.5|15198.4|15197.4|15193.5|15192.5|296
1642703700000|2022-01-20 18:35:00|15195.6|15194.6|15195.5|15194.5|15199.9|15198.9|15194.8|15193.8|105
1642703710000|2022-01-20 18:35:10|15195.6|15194.6|15194.3|15193.3|15197|15196|15193.1|15192.1|129
1642703720000|2022-01-20 18:35:20|15194|15193|15194|15193|15194.3|15193.3|15187.3|15186.3|374
1642703730000|2022-01-20 18:35:30|15194.1|15193.1|15197|15196|15197.9|15196.9|15192.5|15191.5|107
1642703740000|2022-01-20 18:35:40|15196.9|15195.9|15199|15198|15200.8|15199.8|15196.6|15195.6|142
1642703750000|2022-01-20 18:35:50|15199.4|15198.4|15201.3|15200.3|15205.4|15204.4|15199.3|15198.3|297
1642703760000|2022-01-20 18:36:00|15201.4|15200.4|15202.6|15201.6|15203.5|15202.5|15198.8|15197.8|171
1642703770000|2022-01-20 18:36:10|15202.5|15201.5|15207|15206|15207.4|15206.4|15202.5|15201.5|254
1642703780000|2022-01-20 18:36:20|15206.9|15205.9|15203.8|15202.8|15207.1|15206.1|15202.3|15201.3|131
1642703790000|2022-01-20 18:36:30|15203.9|15202.9|15204.8|15203.8|15205.5|15204.5|15202.5|15201.5|106
1642703800000|2022-01-20 18:36:40|15205.3|15204.3|15204.5|15203.5|15205.5|15204.5|15203.3|15202.3|126
1642703810000|2022-01-20 18:36:50|15204.8|15203.8|15200.1|15199.1|15205.3|15204.3|15200|15199|149
1642703820000|2022-01-20 18:37:00|15200|15199|15207.3|15206.3|15208.3|15207.3|15199.1|15198.1|153
1642703830000|2022-01-20 18:37:10|15207.4|15206.4|15213.1|15212.1|15213.1|15212.1|15205.6|15204.6|326
1642703840000|2022-01-20 18:37:20|15213|15212|15207.8|15206.8|15213.5|15212.5|15206.6|15205.6|207
1642703850000|2022-01-20 18:37:30|15207.5|15206.5|15212.4|15211.4|15212.4|15211.4|15204.5|15203.5|104
1642703860000|2022-01-20 18:37:40|15212.5|15211.5|15213.4|15212.4|15216.5|15215.5|15211.5|15210.5|195
1642703870000|2022-01-20 18:37:50|15212.8|15211.8|15211.5|15210.5|15213.6|15212.6|15209.3|15208.3|113
1642703880000|2022-01-20 18:38:00|15211.6|15210.6|15210.8|15209.8|15212.3|15211.3|15209.4|15208.4|146
1642703890000|2022-01-20 18:38:10|15210.5|15209.5|15213|15212|15215|15214|15210.3|15209.3|121
1642703900000|2022-01-20 18:38:20|15213.5|15212.5|15212.5|15211.5|15213.6|15212.6|15211|15210|57
1642703910000|2022-01-20 18:38:30|15212.4|15211.4|15211.9|15210.9|15214.8|15213.8|15211.5|15210.5|53
1642703920000|2022-01-20 18:38:40|15211.8|15210.8|15213.6|15212.6|15214.9|15213.9|15211.3|15210.3|179
1642703930000|2022-01-20 18:38:50|15213.5|15212.5|15213|15212|15215.1|15214.1|15210|15209|86
1642703940000|2022-01-20 18:39:00|15212.8|15211.8|15212.6|15211.6|15214|15213|15208.4|15207.4|111
1642703950000|2022-01-20 18:39:10|15212.4|15211.4|15217.4|15216.4|15217.6|15216.6|15211.4|15210.4|257
1642703960000|2022-01-20 18:39:20|15217.6|15216.6|15218.1|15217.1|15219.8|15218.8|15216.6|15215.6|189
1642703970000|2022-01-20 18:39:30|15217.8|15216.8|15221.5|15220.5|15221.5|15220.5|15217.4|15216.4|174
1642703980000|2022-01-20 18:39:40|15221.4|15220.4|15220.4|15219.4|15222.3|15221.3|15220.1|15219.1|164
1642703990000|2022-01-20 18:39:50|15221.1|15220.1|15219.8|15218.8|15222|15221|15218.9|15217.9|85
1642704000000|2022-01-20 18:40:00|15219.9|15218.9|15215.8|15214.8|15220.3|15219.3|15213.5|15212.5|316
1642704010000|2022-01-20 18:40:10|15216|15215|15221.3|15220.3|15221.3|15220.3|15213.3|15212.3|130
1642704020000|2022-01-20 18:40:20|15221.8|15220.8|15220.3|15219.3|15223.9|15222.9|15219.5|15218.5|193
1642704030000|2022-01-20 18:40:30|15220.5|15219.5|15225.1|15224.1|15225.1|15224.1|15220|15219|99
1642704040000|2022-01-20 18:40:40|15225.3|15224.3|15221.9|15220.9|15225.5|15224.5|15221.8|15220.8|133
1642704050000|2022-01-20 18:40:50|15222|15221|15226.1|15225.1|15226.1|15225.1|15220.3|15219.3|174
1642704060000|2022-01-20 18:41:00|15224.6|15223.6|15223.1|15222.1|15224.6|15223.6|15219.9|15218.9|199
1642704070000|2022-01-20 18:41:10|15223|15222|15221.5|15220.5|15223.1|15222.1|15219|15218|145
1642704080000|2022-01-20 18:41:20|15221.6|15220.6|15224.4|15223.4|15226.1|15225.1|15220.4|15219.4|155
1642704090000|2022-01-20 18:41:30|15224.3|15223.3|15224.3|15223.3|15225|15224|15220.9|15219.9|95
1642704100000|2022-01-20 18:41:40|15224.1|15223.1|15221|15220|15224.4|15223.4|15220.1|15219.1|95
1642704110000|2022-01-20 18:41:50|15220.9|15219.9|15219.8|15218.8|15221.4|15220.4|15219.1|15218.1|56
1642704120000|2022-01-20 18:42:00|15219.6|15218.6|15219.3|15218.3|15222.8|15221.8|15218|15217|93
1642704130000|2022-01-20 18:42:10|15219.4|15218.4|15219|15218|15220.9|15219.9|15218.4|15217.4|120
1642704140000|2022-01-20 18:42:20|15219.1|15218.1|15221.5|15220.5|15222.8|15221.8|15219.1|15218.1|84
1642704150000|2022-01-20 18:42:30|15221.6|15220.6|15224.3|15223.3|15227.1|15226.1|15221.6|15220.6|246
1642704160000|2022-01-20 18:42:40|15224.1|15223.1|15223.9|15222.9|15225.6|15224.6|15222.3|15221.3|334
1642704170000|2022-01-20 18:42:50|15223.8|15222.8|15225.3|15224.3|15227.1|15226.1|15222.9|15221.9|107
1642704180000|2022-01-20 18:43:00|15225|15224|15222.6|15221.6|15225|15224|15222.1|15221.1|81
1642704190000|2022-01-20 18:43:10|15222.5|15221.5|15223.9|15222.9|15223.9|15222.9|15221.9|15220.9|85
1642704200000|2022-01-20 18:43:20|15224|15223|15224.3|15223.3|15225.6|15224.6|15222.4|15221.4|149
1642704210000|2022-01-20 18:43:30|15224.1|15223.1|15226.8|15225.8|15229.6|15228.6|15224.1|15223.1|197
1642704220000|2022-01-20 18:43:40|15226.3|15225.3|15224|15223|15226.9|15225.9|15222.4|15221.4|107
1642704230000|2022-01-20 18:43:50|15224.1|15223.1|15224.9|15223.9|15227.5|15226.5|15223.9|15222.9|72
1642704240000|2022-01-20 18:44:00|15225|15224|15227.4|15226.4|15228.8|15227.8|15225|15224|166
1642704250000|2022-01-20 18:44:10|15227.5|15226.5|15227.8|15226.8|15229.3|15228.3|15226.5|15225.5|228
1642704260000|2022-01-20 18:44:20|15227.6|15226.6|15225.6|15224.6|15227.6|15226.6|15225.5|15224.5|26
1642704270000|2022-01-20 18:44:30|15226.1|15225.1|15220.5|15219.5|15226.3|15225.3|15219.6|15218.6|212
1642704280000|2022-01-20 18:44:40|15220.6|15219.6|15217.1|15216.1|15220.6|15219.6|15216.1|15215.1|153
1642704290000|2022-01-20 18:44:50|15218|15217|15216.8|15215.8|15218.8|15217.8|15215.4|15214.4|145
1642704300000|2022-01-20 18:45:00|15217|15216|15211|15210|15217.3|15216.3|15211|15210|241
1642704310000|2022-01-20 18:45:10|15211.3|15210.3|15210.8|15209.8|15213.5|15212.5|15208.3|15207.3|294
1642704320000|2022-01-20 18:45:20|15210.5|15209.5|15202.6|15201.6|15210.5|15209.5|15201.9|15200.9|527
1642704330000|2022-01-20 18:45:30|15202.5|15201.5|15199.4|15198.4|15203.9|15202.9|15198.4|15197.4|459
1642704340000|2022-01-20 18:45:40|15198.8|15197.8|15205.4|15204.4|15206|15205|15195.5|15194.5|270
1642704350000|2022-01-20 18:45:50|15205|15204|15205.8|15204.8|15207.3|15206.3|15204.9|15203.9|100
1642704360000|2022-01-20 18:46:00|15205.5|15204.5|15210.4|15209.4|15214|15213|15204.8|15203.8|192
1642704370000|2022-01-20 18:46:10|15209.8|15208.8|15209.3|15208.3|15210.8|15209.8|15207.8|15206.8|61
1642704380000|2022-01-20 18:46:20|15209.1|15208.1|15213.3|15212.3|15213.5|15212.5|15209|15208|142
1642704390000|2022-01-20 18:46:30|15213.5|15212.5|15213|15212|15213.8|15212.8|15211.3|15210.3|125
1642704400000|2022-01-20 18:46:40|15213.3|15212.3|15220.9|15219.9|15221.5|15220.5|15212.6|15211.6|223
1642704410000|2022-01-20 18:46:50|15221|15220|15218.8|15217.8|15221.5|15220.5|15218.6|15217.6|126
1642704420000|2022-01-20 18:47:00|15218.9|15217.9|15226.6|15225.6|15226.8|15225.8|15217.9|15216.9|254
1642704430000|2022-01-20 18:47:10|15226.4|15225.4|15226.8|15225.8|15228.1|15227.1|15224.5|15223.5|202
1642704440000|2022-01-20 18:47:20|15227.1|15226.1|15230.6|15229.6|15231.9|15230.9|15226.6|15225.6|157
1642704450000|2022-01-20 18:47:30|15230.3|15229.3|15230|15229|15231.8|15230.8|15228.3|15227.3|188
1642704460000|2022-01-20 18:47:40|15229.9|15228.9|15225.8|15224.8|15230.9|15229.9|15225.8|15224.8|152
1642704470000|2022-01-20 18:47:50|15225.6|15224.6|15223.8|15222.8|15226.1|15225.1|15222.4|15221.4|176
1642704480000|2022-01-20 18:48:00|15223.6|15222.6|15222|15221|15224.1|15223.1|15220.3|15219.3|84
1642704490000|2022-01-20 18:48:10|15222.1|15221.1|15220.3|15219.3|15223.6|15222.6|15216.6|15215.6|118
1642704500000|2022-01-20 18:48:20|15220.5|15219.5|15220.3|15219.3|15221.1|15220.1|15218|15217|80
1642704510000|2022-01-20 18:48:30|15220.4|15219.4|15218.5|15217.5|15222.1|15221.1|15218.5|15217.5|102
1642704520000|2022-01-20 18:48:40|15218.3|15217.3|15215.9|15214.9|15218.8|15217.8|15214.8|15213.8|95
1642704530000|2022-01-20 18:48:50|15216|15215|15207|15206|15218.1|15217.1|15205.4|15204.4|339
1642704540000|2022-01-20 18:49:00|15207.8|15206.8|15208.8|15207.8|15209.1|15208.1|15203.8|15202.8|222
1642704550000|2022-01-20 18:49:10|15208.6|15207.6|15208.8|15207.8|15212.1|15211.1|15208.3|15207.3|115
1642704560000|2022-01-20 18:49:20|15208.9|15207.9|15212.3|15211.3|15213.5|15212.5|15206.5|15205.5|119
1642704570000|2022-01-20 18:49:30|15212.1|15211.1|15209.9|15208.9|15212.6|15211.6|15209.8|15208.8|91
1642704580000|2022-01-20 18:49:40|15210.3|15209.3|15212.3|15211.3|15213|15212|15209.6|15208.6|38
1642704590000|2022-01-20 18:49:50|15211.4|15210.4|15210.8|15209.8|15211.5|15210.5|15207.6|15206.6|51
1642704600000|2022-01-20 18:50:00|15210.9|15209.9|15209.8|15208.8|15210.9|15209.9|15207.8|15206.8|76
1642704610000|2022-01-20 18:50:10|15209.6|15208.6|15213|15212|15215.5|15214.5|15209.6|15208.6|116
1642704620000|2022-01-20 18:50:20|15213.3|15212.3|15214.4|15213.4|15214.4|15213.4|15212.1|15211.1|50
1642704630000|2022-01-20 18:50:30|15215|15214|15211.1|15210.1|15215|15214|15209.6|15208.6|69
1642704640000|2022-01-20 18:50:40|15211.3|15210.3|15209.9|15208.9|15212.6|15211.6|15209.3|15208.3|38
1642704650000|2022-01-20 18:50:50|15210|15209|15213.1|15212.1|15214.8|15213.8|15208.5|15207.5|84
1642704660000|2022-01-20 18:51:00|15212.5|15211.5|15211.4|15210.4|15213.1|15212.1|15209.6|15208.6|147
1642704670000|2022-01-20 18:51:10|15211.3|15210.3|15211.8|15210.8|15212.1|15211.1|15208.6|15207.6|83
1642704680000|2022-01-20 18:51:20|15211.6|15210.6|15211.5|15210.5|15212|15211|15209.5|15208.5|29
1642704690000|2022-01-20 18:51:30|15211.6|15210.6|15209|15208|15215|15214|15208.5|15207.5|80
1642704700000|2022-01-20 18:51:40|15209.3|15208.3|15206.5|15205.5|15209.3|15208.3|15205.5|15204.5|200
1642704710000|2022-01-20 18:51:50|15206.6|15205.6|15210.1|15209.1|15211.3|15210.3|15206.4|15205.4|112
1642704720000|2022-01-20 18:52:00|15209.9|15208.9|15215.5|15214.5|15216.9|15215.9|15208.4|15207.4|206
1642704730000|2022-01-20 18:52:10|15215.4|15214.4|15216.1|15215.1|15216.8|15215.8|15213.4|15212.4|107
1642704740000|2022-01-20 18:52:20|15216.3|15215.3|15216.5|15215.5|15217.1|15216.1|15214.4|15213.4|57
1642704750000|2022-01-20 18:52:30|15216.4|15215.4|15219.4|15218.4|15219.5|15218.5|15216.4|15215.4|96
1642704760000|2022-01-20 18:52:40|15219.1|15218.1|15219.5|15218.5|15220.4|15219.4|15218.3|15217.3|53
1642704770000|2022-01-20 18:52:50|15219.4|15218.4|15217.8|15216.8|15222.8|15221.8|15217|15216|129
1642704780000|2022-01-20 18:53:00|15217.9|15216.9|15219.5|15218.5|15219.6|15218.6|15217|15216|66
1642704790000|2022-01-20 18:53:10|15218.9|15217.9|15219|15218|15219.5|15218.5|15217.6|15216.6|38
1642704800000|2022-01-20 18:53:20|15218.9|15217.9|15221.1|15220.1|15223.3|15222.3|15218.1|15217.1|96
1642704810000|2022-01-20 18:53:30|15221.3|15220.3|15221.8|15220.8|15222.3|15221.3|15220.9|15219.9|39
1642704820000|2022-01-20 18:53:40|15221.6|15220.6|15221.5|15220.5|15223.1|15222.1|15220.8|15219.8|69
1642704830000|2022-01-20 18:53:50|15221.6|15220.6|15220.4|15219.4|15223|15222|15219.8|15218.8|70
1642704840000|2022-01-20 18:54:00|15220.5|15219.5|15220.5|15219.5|15221.4|15220.4|15218.5|15217.5|50
1642704850000|2022-01-20 18:54:10|15220.4|15219.4|15215.6|15214.6|15220.9|15219.9|15215.4|15214.4|99
1642704860000|2022-01-20 18:54:20|15215.5|15214.5|15216.9|15215.9|15217.8|15216.8|15215.5|15214.5|62
1642704870000|2022-01-20 18:54:30|15216.6|15215.6|15216.8|15215.8|15218.1|15217.1|15216.4|15215.4|25
1642704880000|2022-01-20 18:54:40|15216.9|15215.9|15218.1|15217.1|15218.5|15217.5|15216.4|15215.4|47
1642704890000|2022-01-20 18:54:50|15217.8|15216.8|15219.1|15218.1|15219.1|15218.1|15217.6|15216.6|22
1642704900000|2022-01-20 18:55:00|15218.6|15217.6|15215.8|15214.8|15218.6|15217.6|15213.1|15212.1|102
1642704910000|2022-01-20 18:55:10|15215.6|15214.6|15213.3|15212.3|15216.4|15215.4|15213|15212|37
1642704920000|2022-01-20 18:55:20|15213.1|15212.1|15217|15216|15217|15216|15211.9|15210.9|151
1642704930000|2022-01-20 18:55:30|15216.8|15215.8|15215.5|15214.5|15216.8|15215.8|15214.3|15213.3|88
1642704940000|2022-01-20 18:55:40|15215.4|15214.4|15219.8|15218.8|15220.1|15219.1|15215.4|15214.4|104
1642704950000|2022-01-20 18:55:50|15220|15219|15217.5|15216.5|15220.5|15219.5|15217.4|15216.4|70
1642704960000|2022-01-20 18:56:00|15217.4|15216.4|15215.5|15214.5|15217.8|15216.8|15212.6|15211.6|86
1642704970000|2022-01-20 18:56:10|15215.3|15214.3|15215|15214|15215.4|15214.4|15212|15211|51
1642704980000|2022-01-20 18:56:20|15214.9|15213.9|15215.1|15214.1|15215.5|15214.5|15212.6|15211.6|56
1642704990000|2022-01-20 18:56:30|15215.3|15214.3|15207.9|15206.9|15215.3|15214.3|15207.6|15206.6|137
1642705000000|2022-01-20 18:56:40|15207.8|15206.8|15206.3|15205.3|15207.8|15206.8|15204.5|15203.5|172
1642705010000|2022-01-20 18:56:50|15206|15205|15204.5|15203.5|15206.9|15205.9|15203.6|15202.6|130
1642705020000|2022-01-20 18:57:00|15205|15204|15203.6|15202.6|15206.9|15205.9|15202.8|15201.8|123
1642705030000|2022-01-20 18:57:10|15203.5|15202.5|15196.6|15195.6|15203.5|15202.5|15195|15194|444
1642705040000|2022-01-20 18:57:20|15196.9|15195.9|15196.8|15195.8|15199.6|15198.6|15196.5|15195.5|153
1642705050000|2022-01-20 18:57:30|15196.6|15195.6|15194.6|15193.6|15197.3|15196.3|15194.1|15193.1|160
1642705060000|2022-01-20 18:57:40|15194.8|15193.8|15197|15196|15197.1|15196.1|15193.4|15192.4|375
1642705070000|2022-01-20 18:57:50|15197.1|15196.1|15201.3|15200.3|15202.8|15201.8|15196.6|15195.6|169
1642705080000|2022-01-20 18:58:00|15201.5|15200.5|15197|15196|15204.6|15203.6|15195.8|15194.8|461
1642705090000|2022-01-20 18:58:10|15197.1|15196.1|15196.6|15195.6|15197.3|15196.3|15194.8|15193.8|400
1642705100000|2022-01-20 18:58:20|15196.4|15195.4|15192.3|15191.3|15196.8|15195.8|15192.1|15191.1|201
1642705110000|2022-01-20 18:58:30|15192.1|15191.1|15189.3|15188.3|15192.5|15191.5|15188.9|15187.9|424
1642705120000|2022-01-20 18:58:40|15189.6|15188.6|15188.8|15187.8|15190.4|15189.4|15187.6|15186.6|302
1642705130000|2022-01-20 18:58:50|15188.9|15187.9|15194.6|15193.6|15194.8|15193.8|15188|15187|166
1642705140000|2022-01-20 18:59:00|15194.8|15193.8|15200.5|15199.5|15200.8|15199.8|15193.4|15192.4|266
1642705150000|2022-01-20 18:59:10|15200.4|15199.4|15193.6|15192.6|15201.8|15200.8|15192|15191|198
1642705160000|2022-01-20 18:59:20|15193.5|15192.5|15192.9|15191.9|15193.8|15192.8|15191.5|15190.5|137
1642705170000|2022-01-20 18:59:30|15193|15192|15192.8|15191.8|15194.3|15193.3|15191.4|15190.4|90
1642705180000|2022-01-20 18:59:40|15192.6|15191.6|15190.1|15189.1|15192.8|15191.8|15185|15184|527
1642705190000|2022-01-20 18:59:50|15189.6|15188.6|15192|15191|15195|15194|15188.3|15187.3|382
1642705200000|2022-01-20 19:00:00|15191.9|15190.9|15199.3|15198.3|15200.5|15199.5|15189.9|15188.9|485
1642705210000|2022-01-20 19:00:10|15198.3|15197.3|15192.8|15191.8|15199.3|15198.3|15192.5|15191.5|181
1642705220000|2022-01-20 19:00:20|15193.1|15192.1|15196|15195|15197|15196|15186.8|15185.8|536
1642705230000|2022-01-20 19:00:30|15196.3|15195.3|15197.5|15196.5|15198.1|15197.1|15191|15190|86
1642705240000|2022-01-20 19:00:40|15197.6|15196.6|15196.5|15195.5|15198.3|15197.3|15194.8|15193.8|60
1642705250000|2022-01-20 19:00:50|15196.3|15195.3|15203|15202|15206|15205|15196.3|15195.3|222
1642705260000|2022-01-20 19:01:00|15202.9|15201.9|15203.5|15202.5|15206.4|15205.4|15199.9|15198.9|160
1642705270000|2022-01-20 19:01:10|15203.8|15202.8|15203.3|15202.3|15206.5|15205.5|15201.6|15200.6|126
1642705280000|2022-01-20 19:01:20|15203.5|15202.5|15206|15205|15206.4|15205.4|15203|15202|76
1642705290000|2022-01-20 19:01:30|15205.4|15204.4|15203.5|15202.5|15205.5|15204.5|15199.3|15198.3|125
1642705300000|2022-01-20 19:01:40|15203.6|15202.6|15201|15200|15204.1|15203.1|15200|15199|67
1642705310000|2022-01-20 19:01:50|15202|15201|15198|15197|15202.3|15201.3|15197.4|15196.4|115
1642705320000|2022-01-20 19:02:00|15198.3|15197.3|15201.3|15200.3|15202.4|15201.4|15197.4|15196.4|64
1642705330000|2022-01-20 19:02:10|15201.4|15200.4|15204.8|15203.8|15205.6|15204.6|15200.9|15199.9|126
1642705340000|2022-01-20 19:02:20|15204.9|15203.9|15210.8|15209.8|15214.1|15213.1|15204.9|15203.9|553
1642705350000|2022-01-20 19:02:30|15210.6|15209.6|15209.5|15208.5|15213.5|15212.5|15208.9|15207.9|185
1642705360000|2022-01-20 19:02:40|15209.9|15208.9|15211.9|15210.9|15211.9|15210.9|15207.6|15206.6|151
1642705370000|2022-01-20 19:02:50|15211.8|15210.8|15215.8|15214.8|15217.5|15216.5|15210.3|15209.3|195
1642705380000|2022-01-20 19:03:00|15216.1|15215.1|15217.6|15216.6|15220|15219|15212.6|15211.6|207
1642705390000|2022-01-20 19:03:10|15217.8|15216.8|15218.5|15217.5|15220.1|15219.1|15215.8|15214.8|197
1642705400000|2022-01-20 19:03:20|15218.4|15217.4|15219.1|15218.1|15221|15220|15217.5|15216.5|201
1642705410000|2022-01-20 19:03:30|15219.3|15218.3|15221|15220|15223.4|15222.4|15218.4|15217.4|257
1642705420000|2022-01-20 19:03:40|15220.5|15219.5|15223.5|15222.5|15228.8|15227.8|15219.6|15218.6|385
1642705430000|2022-01-20 19:03:50|15223.8|15222.8|15226.8|15225.8|15229.1|15228.1|15223.5|15222.5|220
1642705440000|2022-01-20 19:04:00|15227.5|15226.5|15241.4|15240.4|15241.9|15240.9|15224.5|15223.5|875
1642705450000|2022-01-20 19:04:10|15241.5|15240.5|15244.5|15243.5|15245.4|15244.4|15240|15239|470
1642705460000|2022-01-20 19:04:20|15244.6|15243.6|15243.1|15242.1|15245.4|15244.4|15239.8|15238.8|560
1642705470000|2022-01-20 19:04:30|15243.3|15242.3|15240.9|15239.9|15244.9|15243.9|15238|15237|254
1642705480000|2022-01-20 19:04:40|15241.5|15240.5|15242|15241|15245.4|15244.4|15240.5|15239.5|194
1642705490000|2022-01-20 19:04:50|15242.6|15241.6|15242.9|15241.9|15244|15243|15241.6|15240.6|162
1642705500000|2022-01-20 19:05:00|15242.3|15241.3|15242.5|15241.5|15244.8|15243.8|15240|15239|365
1642705510000|2022-01-20 19:05:10|15242.4|15241.4|15241|15240|15243.3|15242.3|15239.3|15238.3|121
1642705520000|2022-01-20 19:05:20|15240.8|15239.8|15240|15239|15241.5|15240.5|15239.9|15238.9|83
1642705530000|2022-01-20 19:05:30|15239.9|15238.9|15238.9|15237.9|15239.9|15238.9|15237.6|15236.6|155
1642705540000|2022-01-20 19:05:40|15238.8|15237.8|15238|15237|15239.1|15238.1|15235.6|15234.6|135
1642705550000|2022-01-20 19:05:50|15237.8|15236.8|15235.6|15234.6|15238.4|15237.4|15235.1|15234.1|95
1642705560000|2022-01-20 19:06:00|15235.3|15234.3|15232.9|15231.9|15235.4|15234.4|15232.1|15231.1|223
1642705570000|2022-01-20 19:06:10|15233.1|15232.1|15233|15232|15234.4|15233.4|15231.1|15230.1|90
1642705580000|2022-01-20 19:06:20|15232.9|15231.9|15232.9|15231.9|15233.5|15232.5|15231.8|15230.8|72
1642705590000|2022-01-20 19:06:30|15232.8|15231.8|15236.4|15235.4|15236.4|15235.4|15231.8|15230.8|161
1642705600000|2022-01-20 19:06:40|15236.3|15235.3|15236.3|15235.3|15237.8|15236.8|15235.4|15234.4|169
1642705610000|2022-01-20 19:06:50|15235.6|15234.6|15239.5|15238.5|15240.1|15239.1|15233.3|15232.3|146
1642705620000|2022-01-20 19:07:00|15239.8|15238.8|15237|15236|15240.1|15239.1|15235.5|15234.5|82
1642705630000|2022-01-20 19:07:10|15237.9|15236.9|15234.6|15233.6|15238.6|15237.6|15234.6|15233.6|159
1642705640000|2022-01-20 19:07:20|15234.5|15233.5|15235|15234|15235.5|15234.5|15230.6|15229.6|127
1642705650000|2022-01-20 19:07:30|15235.1|15234.1|15236.5|15235.5|15236.9|15235.9|15234.9|15233.9|56
1642705660000|2022-01-20 19:07:40|15236.4|15235.4|15232|15231|15237|15236|15232|15231|123
1642705670000|2022-01-20 19:07:50|15232.3|15231.3|15234.9|15233.9|15235|15234|15232|15231|43
1642705680000|2022-01-20 19:08:00|15234.8|15233.8|15234.1|15233.1|15236.6|15235.6|15234|15233|61
1642705690000|2022-01-20 19:08:10|15234.3|15233.3|15235.9|15234.9|15236.6|15235.6|15234.1|15233.1|83
1642705700000|2022-01-20 19:08:20|15235.8|15234.8|15236|15235|15237.4|15236.4|15235|15234|57
1642705710000|2022-01-20 19:08:30|15235.9|15234.9|15233.6|15232.6|15236|15235|15232.6|15231.6|77
1642705720000|2022-01-20 19:08:40|15233.8|15232.8|15234.5|15233.5|15234.8|15233.8|15233.1|15232.1|77
1642705730000|2022-01-20 19:08:50|15235|15234|15234.9|15233.9|15235.8|15234.8|15233.6|15232.6|22
1642705740000|2022-01-20 19:09:00|15235|15234|15234.8|15233.8|15239.1|15238.1|15234.3|15233.3|96
1642705750000|2022-01-20 19:09:10|15234.9|15233.9|15233.5|15232.5|15236.3|15235.3|15232.3|15231.3|111
1642705760000|2022-01-20 19:09:20|15233.4|15232.4|15236.1|15235.1|15237.8|15236.8|15232.8|15231.8|111
1642705770000|2022-01-20 19:09:30|15235.3|15234.3|15238.3|15237.3|15239.4|15238.4|15235.3|15234.3|113
1642705780000|2022-01-20 19:09:40|15236.9|15235.9|15236.6|15235.6|15238.8|15237.8|15235.5|15234.5|75
1642705790000|2022-01-20 19:09:50|15236.8|15235.8|15237.5|15236.5|15238.4|15237.4|15235.8|15234.8|47
1642705800000|2022-01-20 19:10:00|15237.4|15236.4|15239.3|15238.3|15240.4|15239.4|15237.4|15236.4|88
1642705810000|2022-01-20 19:10:10|15239|15238|15239.8|15238.8|15240|15239|15237.3|15236.3|82
1642705820000|2022-01-20 19:10:20|15239.5|15238.5|15239.5|15238.5|15241.3|15240.3|15237.5|15236.5|101
1642705830000|2022-01-20 19:10:30|15239.6|15238.6|15244|15243|15244.5|15243.5|15239.4|15238.4|201
1642705840000|2022-01-20 19:10:40|15243.5|15242.5|15244|15243|15244.6|15243.6|15242|15241|146
1642705850000|2022-01-20 19:10:50|15242.3|15241.3|15235.8|15234.8|15244.1|15243.1|15233.3|15232.3|527
1642705860000|2022-01-20 19:11:00|15235.9|15234.9|15228.6|15227.6|15236.4|15235.4|15228.3|15227.3|366
1642705870000|2022-01-20 19:11:10|15228.8|15227.8|15227.4|15226.4|15228.9|15227.9|15223|15222|444
1642705880000|2022-01-20 19:11:20|15227.3|15226.3|15225.5|15224.5|15229.3|15228.3|15225.3|15224.3|102
1642705890000|2022-01-20 19:11:30|15225.4|15224.4|15225.5|15224.5|15227.5|15226.5|15222.4|15221.4|200
1642705900000|2022-01-20 19:11:40|15225|15224|15224.6|15223.6|15227.1|15226.1|15223.9|15222.9|142
1642705910000|2022-01-20 19:11:50|15224.3|15223.3|15222|15221|15224.5|15223.5|15217.6|15216.6|264
1642705920000|2022-01-20 19:12:00|15221.9|15220.9|15217.8|15216.8|15223.1|15222.1|15217|15216|197
1642705930000|2022-01-20 19:12:10|15218|15217|15206.4|15205.4|15218|15217|15205.8|15204.8|428
1642705940000|2022-01-20 19:12:20|15206.8|15205.8|15195.1|15194.1|15207.5|15206.5|15195.1|15194.1|445
1642705950000|2022-01-20 19:12:30|15195|15194|15179.9|15178.9|15195.9|15194.9|15178.5|15177.5|1116
1642705960000|2022-01-20 19:12:40|15180.3|15179.3|15173.4|15172.4|15180.5|15179.5|15171.9|15170.9|623
1642705970000|2022-01-20 19:12:50|15173.5|15172.5|15178.5|15177.5|15178.6|15177.6|15170.9|15169.9|451
1642705980000|2022-01-20 19:13:00|15179.1|15178.1|15176|15175|15187|15186|15175.3|15174.3|568
1642705990000|2022-01-20 19:13:10|15175.3|15174.3|15165.8|15164.8|15175.3|15174.3|15164.6|15163.6|431
1642706000000|2022-01-20 19:13:20|15165.5|15164.5|15162.6|15161.6|15169.1|15168.1|15162.6|15161.6|390
1642706010000|2022-01-20 19:13:30|15162.3|15161.3|15165.6|15164.6|15165.9|15164.9|15159.9|15158.9|441
1642706020000|2022-01-20 19:13:40|15164.8|15163.8|15166.5|15165.5|15168|15167|15159.9|15158.9|307
1642706030000|2022-01-20 19:13:50|15166.8|15165.8|15166.4|15165.4|15168.5|15167.5|15163.4|15162.4|422
1642706040000|2022-01-20 19:14:00|15167.4|15166.4|15164|15163|15167.6|15166.6|15163.1|15162.1|151
1642706050000|2022-01-20 19:14:10|15163.5|15162.5|15166.8|15165.8|15167.6|15166.6|15162.6|15161.6|234
1642706060000|2022-01-20 19:14:20|15166.3|15165.3|15167.6|15166.6|15169.4|15168.4|15164.4|15163.4|152
1642706070000|2022-01-20 19:14:30|15167.5|15166.5|15169.5|15168.5|15169.8|15168.8|15166.8|15165.8|129
1642706080000|2022-01-20 19:14:40|15169.6|15168.6|15168.8|15167.8|15170.9|15169.9|15167.6|15166.6|137
1642706090000|2022-01-20 19:14:50|15168.9|15167.9|15165.4|15164.4|15168.9|15167.9|15164.8|15163.8|237
1642706100000|2022-01-20 19:15:00|15165.5|15164.5|15161.8|15160.8|15167|15166|15160.3|15159.3|299
1642706110000|2022-01-20 19:15:10|15161.6|15160.6|15160.1|15159.1|15162.4|15161.4|15157.5|15156.5|452
1642706120000|2022-01-20 19:15:20|15162|15161|15163.9|15162.9|15166.9|15165.9|15161|15160|366
1642706130000|2022-01-20 19:15:30|15164|15163|15161.6|15160.6|15166.1|15165.1|15160.3|15159.3|299
1642706140000|2022-01-20 19:15:40|15161.8|15160.8|15153|15152|15163|15162|15151.1|15150.1|740
1642706150000|2022-01-20 19:15:50|15152.3|15151.3|15155|15154|15155.1|15154.1|15149.5|15148.5|392
1642706160000|2022-01-20 19:16:00|15154.9|15153.9|15152.9|15151.9|15156|15155|15152.8|15151.8|209
1642706170000|2022-01-20 19:16:10|15152.4|15151.4|15150.3|15149.3|15154.4|15153.4|15150.1|15149.1|225
1642706180000|2022-01-20 19:16:20|15151.4|15150.4|15147.6|15146.6|15152.4|15151.4|15147.1|15146.1|263
1642706190000|2022-01-20 19:16:30|15147.5|15146.5|15152|15151|15152.8|15151.8|15145.9|15144.9|262
1642706200000|2022-01-20 19:16:40|15152.1|15151.1|15151.4|15150.4|15157.4|15156.4|15151.4|15150.4|330
1642706210000|2022-01-20 19:16:50|15151.3|15150.3|15153.9|15152.9|15154.4|15153.4|15150.1|15149.1|133
1642706220000|2022-01-20 19:17:00|15153.8|15152.8|15155.9|15154.9|15161.3|15160.3|15153.8|15152.8|252
1642706230000|2022-01-20 19:17:10|15156.3|15155.3|15156.8|15155.8|15158.1|15157.1|15155|15154|84
1642706240000|2022-01-20 19:17:20|15156.6|15155.6|15155.9|15154.9|15157.8|15156.8|15152.9|15151.9|113
1642706250000|2022-01-20 19:17:30|15156|15155|15156.9|15155.9|15159.5|15158.5|15155.4|15154.4|192
1642706260000|2022-01-20 19:17:40|15157.1|15156.1|15160|15159|15160.4|15159.4|15156.3|15155.3|79
1642706270000|2022-01-20 19:17:50|15159.9|15158.9|15162.4|15161.4|15163.4|15162.4|15157.8|15156.8|257
1642706280000|2022-01-20 19:18:00|15162.6|15161.6|15166|15165|15166.3|15165.3|15158.8|15157.8|426
1642706290000|2022-01-20 19:18:10|15166.3|15165.3|15170.1|15169.1|15172|15171|15166.3|15165.3|313
1642706300000|2022-01-20 19:18:20|15170|15169|15169.8|15168.8|15172.1|15171.1|15165.3|15164.3|328
1642706310000|2022-01-20 19:18:30|15170|15169|15169.8|15168.8|15172.1|15171.1|15168|15167|154
1642706320000|2022-01-20 19:18:40|15169.1|15168.1|15167.3|15166.3|15169.1|15168.1|15163.8|15162.8|165
1642706330000|2022-01-20 19:18:50|15166.8|15165.8|15165.4|15164.4|15168.1|15167.1|15165|15164|92
1642706340000|2022-01-20 19:19:00|15165.1|15164.1|15161.5|15160.5|15168.5|15167.5|15158.8|15157.8|294
1642706350000|2022-01-20 19:19:10|15162|15161|15167.1|15166.1|15169.9|15168.9|15161.9|15160.9|114
1642706360000|2022-01-20 19:19:20|15167.5|15166.5|15175.6|15174.6|15175.8|15174.8|15167.1|15166.1|193
1642706370000|2022-01-20 19:19:30|15176|15175|15174.6|15173.6|15183.6|15182.6|15174.1|15173.1|386
1642706380000|2022-01-20 19:19:40|15174.8|15173.8|15175|15174|15176.1|15175.1|15172.6|15171.6|238
1642706390000|2022-01-20 19:19:50|15175.4|15174.4|15170.6|15169.6|15175.5|15174.5|15167|15166|295
1642706400000|2022-01-20 19:20:00|15170.3|15169.3|15174.3|15173.3|15176.9|15175.9|15170|15169|211
1642706410000|2022-01-20 19:20:10|15174.5|15173.5|15174.5|15173.5|15177.1|15176.1|15172.9|15171.9|116
1642706420000|2022-01-20 19:20:20|15174.3|15173.3|15168.1|15167.1|15174.8|15173.8|15165.8|15164.8|296
1642706430000|2022-01-20 19:20:30|15168.6|15167.6|15169.3|15168.3|15172.4|15171.4|15167.3|15166.3|249
1642706440000|2022-01-20 19:20:40|15169.4|15168.4|15171|15170|15175.4|15174.4|15168.5|15167.5|176
1642706450000|2022-01-20 19:20:50|15171.1|15170.1|15172.5|15171.5|15172.5|15171.5|15169.1|15168.1|95
1642706460000|2022-01-20 19:21:00|15172.3|15171.3|15176.3|15175.3|15177|15176|15169.9|15168.9|113
1642706470000|2022-01-20 19:21:10|15175.3|15174.3|15174.3|15173.3|15175.9|15174.9|15171.9|15170.9|179
1642706480000|2022-01-20 19:21:20|15174.4|15173.4|15173|15172|15175.1|15174.1|15171.4|15170.4|75
1642706490000|2022-01-20 19:21:30|15173.4|15172.4|15172.6|15171.6|15174.6|15173.6|15170|15169|68
1642706500000|2022-01-20 19:21:40|15172.8|15171.8|15175|15174|15176.3|15175.3|15172.8|15171.8|51
1642706510000|2022-01-20 19:21:50|15174.9|15173.9|15173|15172|15176|15175|15171.5|15170.5|107
1642706520000|2022-01-20 19:22:00|15172.8|15171.8|15176.8|15175.8|15177.3|15176.3|15171.5|15170.5|112
1642706530000|2022-01-20 19:22:10|15176|15175|15172|15171|15176.4|15175.4|15171.3|15170.3|210
1642706540000|2022-01-20 19:22:20|15171.9|15170.9|15176.3|15175.3|15179.1|15178.1|15171.3|15170.3|155
1642706550000|2022-01-20 19:22:30|15176.4|15175.4|15177.1|15176.1|15179|15178|15174.1|15173.1|121
1642706560000|2022-01-20 19:22:40|15177.4|15176.4|15174.5|15173.5|15177.5|15176.5|15172.8|15171.8|128
1642706570000|2022-01-20 19:22:50|15174.6|15173.6|15168.4|15167.4|15174.8|15173.8|15167.4|15166.4|182
1642706580000|2022-01-20 19:23:00|15168.5|15167.5|15167|15166|15171.8|15170.8|15166.8|15165.8|153
1642706590000|2022-01-20 19:23:10|15166.9|15165.9|15167.3|15166.3|15171|15170|15165|15164|167
1642706600000|2022-01-20 19:23:20|15167|15166|15161.5|15160.5|15167|15166|15159.8|15158.8|408
1642706610000|2022-01-20 19:23:30|15161.6|15160.6|15155.6|15154.6|15161.8|15160.8|15155.6|15154.6|301
1642706620000|2022-01-20 19:23:40|15154.9|15153.9|15156.5|15155.5|15156.6|15155.6|15152.8|15151.8|272
1642706630000|2022-01-20 19:23:50|15156.3|15155.3|15157|15156|15160|15159|15156.3|15155.3|150
1642706640000|2022-01-20 19:24:00|15156.9|15155.9|15157.9|15156.9|15158.8|15157.8|15153.8|15152.8|110
1642706650000|2022-01-20 19:24:10|15157.8|15156.8|15156.5|15155.5|15158.1|15157.1|15155.5|15154.5|68
1642706660000|2022-01-20 19:24:20|15156.8|15155.8|15156.9|15155.9|15157.1|15156.1|15153.9|15152.9|67
1642706670000|2022-01-20 19:24:30|15157|15156|15164.4|15163.4|15165.5|15164.5|15156.1|15155.1|172
1642706680000|2022-01-20 19:24:40|15164.3|15163.3|15170.3|15169.3|15172.1|15171.1|15164.3|15163.3|215
1642706690000|2022-01-20 19:24:50|15168.5|15167.5|15167.5|15166.5|15170.6|15169.6|15166.4|15165.4|146
1642706700000|2022-01-20 19:25:00|15167.6|15166.6|15163.8|15162.8|15170.4|15169.4|15162.5|15161.5|183
1642706710000|2022-01-20 19:25:10|15163.6|15162.6|15165.9|15164.9|15169.3|15168.3|15162.5|15161.5|147
1642706720000|2022-01-20 19:25:20|15166|15165|15168|15167|15168|15167|15164.8|15163.8|43
1642706730000|2022-01-20 19:25:30|15167.9|15166.9|15167.8|15166.8|15170|15169|15164.6|15163.6|103
1642706740000|2022-01-20 19:25:40|15168|15167|15166.5|15165.5|15168.4|15167.4|15164.4|15163.4|63
1642706750000|2022-01-20 19:25:50|15166.6|15165.6|15162.4|15161.4|15168.3|15167.3|15162.4|15161.4|59
1642706760000|2022-01-20 19:26:00|15162.5|15161.5|15165|15164|15166.3|15165.3|15161.4|15160.4|117
1642706770000|2022-01-20 19:26:10|15165.1|15164.1|15166.9|15165.9|15167.1|15166.1|15163.3|15162.3|35
1642706780000|2022-01-20 19:26:20|15167.3|15166.3|15173.9|15172.9|15175.6|15174.6|15167.3|15166.3|314
1642706790000|2022-01-20 19:26:30|15173.8|15172.8|15175.5|15174.5|15178.3|15177.3|15173|15172|277
1642706800000|2022-01-20 19:26:40|15176.1|15175.1|15170.6|15169.6|15176.8|15175.8|15168.9|15167.9|105
1642706810000|2022-01-20 19:26:50|15170.5|15169.5|15171|15170|15172.5|15171.5|15168.9|15167.9|110
1642706820000|2022-01-20 19:27:00|15171.4|15170.4|15170|15169|15171.6|15170.6|15165.1|15164.1|117
1642706830000|2022-01-20 19:27:10|15170.1|15169.1|15166|15165|15170.1|15169.1|15166|15165|48
1642706840000|2022-01-20 19:27:20|15166.1|15165.1|15162.3|15161.3|15168.9|15167.9|15160.3|15159.3|143
1642706850000|2022-01-20 19:27:30|15162|15161|15150.6|15149.6|15166|15165|15150.6|15149.6|489
1642706860000|2022-01-20 19:27:40|15150.3|15149.3|15150.5|15149.5|15153.1|15152.1|15148|15147|356
1642706870000|2022-01-20 19:27:50|15150.9|15149.9|15152.5|15151.5|15154|15153|15150.4|15149.4|103
1642706880000|2022-01-20 19:28:00|15152.3|15151.3|15158.3|15157.3|15159|15158|15152.3|15151.3|221
1642706890000|2022-01-20 19:28:10|15158.6|15157.6|15158.4|15157.4|15160.4|15159.4|15155.9|15154.9|179
1642706900000|2022-01-20 19:28:20|15158.3|15157.3|15156.6|15155.6|15160.1|15159.1|15154.6|15153.6|105
1642706910000|2022-01-20 19:28:30|15156.9|15155.9|15155.9|15154.9|15158.3|15157.3|15154.3|15153.3|135
1642706920000|2022-01-20 19:28:40|15155.5|15154.5|15148|15147|15157.8|15156.8|15146.5|15145.5|348
1642706930000|2022-01-20 19:28:50|15147.8|15146.8|15147.3|15146.3|15148.3|15147.3|15143.8|15142.8|330
1642706940000|2022-01-20 19:29:00|15148.3|15147.3|15149|15148|15153.5|15152.5|15148.3|15147.3|265
1642706950000|2022-01-20 19:29:10|15149.1|15148.1|15152|15151|15152.6|15151.6|15149|15148|156
1642706960000|2022-01-20 19:29:20|15151.9|15150.9|15150.9|15149.9|15154.8|15153.8|15149.5|15148.5|66
1642706970000|2022-01-20 19:29:30|15150.5|15149.5|15144.4|15143.4|15150.5|15149.5|15143.6|15142.6|143
1642706980000|2022-01-20 19:29:40|15144.6|15143.6|15147.8|15146.8|15148.9|15147.9|15143.8|15142.8|208
1642706990000|2022-01-20 19:29:50|15147.5|15146.5|15146.5|15145.5|15148.6|15147.6|15144.9|15143.9|161
1642707000000|2022-01-20 19:30:00|15146.4|15145.4|15139.6|15138.6|15147.3|15146.3|15138.1|15137.1|504
1642707010000|2022-01-20 19:30:10|15139.5|15138.5|15136.9|15135.9|15139.6|15138.6|15135.1|15134.1|338
1642707020000|2022-01-20 19:30:20|15137.1|15136.1|15144|15143|15148|15147|15136.9|15135.9|366
1642707030000|2022-01-20 19:30:30|15143.8|15142.8|15141|15140|15144|15143|15139.3|15138.3|201
1642707040000|2022-01-20 19:30:40|15141.1|15140.1|15140|15139|15141.6|15140.6|15137.1|15136.1|114
1642707050000|2022-01-20 19:30:50|15139.6|15138.6|15139|15138|15141.6|15140.6|15135.8|15134.8|213
1642707060000|2022-01-20 19:31:00|15138.8|15137.8|15134|15133|15140|15139|15134|15133|199
1642707070000|2022-01-20 19:31:10|15134.1|15133.1|15125|15124|15134.5|15133.5|15123.4|15122.4|704
1642707080000|2022-01-20 19:31:20|15125.5|15124.5|15128|15127|15128.8|15127.8|15123.4|15122.4|345
1642707090000|2022-01-20 19:31:30|15127.3|15126.3|15127.3|15126.3|15127.9|15126.9|15124.1|15123.1|213
1642707100000|2022-01-20 19:31:40|15126.5|15125.5|15123.1|15122.1|15127|15126|15123|15122|161
1642707110000|2022-01-20 19:31:50|15123.6|15122.6|15126|15125|15127.3|15126.3|15122.3|15121.3|283
1642707120000|2022-01-20 19:32:00|15126.3|15125.3|15132.8|15131.8|15134.8|15133.8|15126.3|15125.3|501
1642707130000|2022-01-20 19:32:10|15133.1|15132.1|15133.8|15132.8|15137.4|15136.4|15131.5|15130.5|198
1642707140000|2022-01-20 19:32:20|15134|15133|15137.1|15136.1|15137.1|15136.1|15131|15130|185
1642707150000|2022-01-20 19:32:30|15137|15136|15138.9|15137.9|15139.4|15138.4|15134.9|15133.9|297
1642707160000|2022-01-20 19:32:40|15138.4|15137.4|15146.8|15145.8|15147.8|15146.8|15136.9|15135.9|390
1642707170000|2022-01-20 19:32:50|15146.1|15145.1|15145|15144|15147|15146|15142|15141|202
1642707180000|2022-01-20 19:33:00|15144.9|15143.9|15142.8|15141.8|15146.5|15145.5|15141.6|15140.6|331
1642707190000|2022-01-20 19:33:10|15142.5|15141.5|15146.8|15145.8|15146.9|15145.9|15142.4|15141.4|201
1642707200000|2022-01-20 19:33:20|15146.6|15145.6|15142.5|15141.5|15146.6|15145.6|15142.1|15141.1|127
1642707210000|2022-01-20 19:33:30|15142.8|15141.8|15135.8|15134.8|15145.4|15144.4|15133.9|15132.9|327
1642707220000|2022-01-20 19:33:40|15135.9|15134.9|15138.8|15137.8|15140.6|15139.6|15135.5|15134.5|120
1642707230000|2022-01-20 19:33:50|15138.6|15137.6|15140.5|15139.5|15142.1|15141.1|15137.8|15136.8|66
1642707240000|2022-01-20 19:34:00|15140.8|15139.8|15134.8|15133.8|15141.9|15140.9|15134|15133|147
1642707250000|2022-01-20 19:34:10|15134.6|15133.6|15131.1|15130.1|15136.5|15135.5|15130.4|15129.4|134
1642707260000|2022-01-20 19:34:20|15131|15130|15130.4|15129.4|15132.8|15131.8|15129.5|15128.5|234
1642707270000|2022-01-20 19:34:30|15130.5|15129.5|15132.9|15131.9|15134.3|15133.3|15130.1|15129.1|203
1642707280000|2022-01-20 19:34:40|15133.4|15132.4|15136.9|15135.9|15136.9|15135.9|15133.4|15132.4|117
1642707290000|2022-01-20 19:34:50|15136.8|15135.8|15140.6|15139.6|15140.9|15139.9|15133.1|15132.1|102
1642707300000|2022-01-20 19:35:00|15140|15139|15135.9|15134.9|15142.4|15141.4|15135.3|15134.3|129
1642707310000|2022-01-20 19:35:10|15136|15135|15130.5|15129.5|15136|15135|15129.5|15128.5|187
1642707320000|2022-01-20 19:35:20|15130.6|15129.6|15135|15134|15136.3|15135.3|15129.5|15128.5|94
1642707330000|2022-01-20 19:35:30|15135.4|15134.4|15136.5|15135.5|15137.8|15136.8|15133.1|15132.1|113
1642707340000|2022-01-20 19:35:40|15136.4|15135.4|15136|15135|15140.5|15139.5|15135.1|15134.1|168
1642707350000|2022-01-20 19:35:50|15135.9|15134.9|15136.5|15135.5|15138.9|15137.9|15135.3|15134.3|79
1642707360000|2022-01-20 19:36:00|15136.4|15135.4|15138.4|15137.4|15141.5|15140.5|15135.3|15134.3|164
1642707370000|2022-01-20 19:36:10|15138.3|15137.3|15142.5|15141.5|15143.1|15142.1|15138.3|15137.3|125
1642707380000|2022-01-20 19:36:20|15142.3|15141.3|15139.3|15138.3|15142.9|15141.9|15139|15138|53
1642707390000|2022-01-20 19:36:30|15139.1|15138.1|15137.8|15136.8|15141.5|15140.5|15134.8|15133.8|191
1642707400000|2022-01-20 19:36:40|15137.9|15136.9|15136|15135|15138.5|15137.5|15132.3|15131.3|143
1642707410000|2022-01-20 19:36:50|15135.8|15134.8|15135.4|15134.4|15136.6|15135.6|15133.8|15132.8|112
1642707420000|2022-01-20 19:37:00|15136.3|15135.3|15132.6|15131.6|15136.3|15135.3|15128.4|15127.4|256
1642707430000|2022-01-20 19:37:10|15132.8|15131.8|15131.5|15130.5|15135.3|15134.3|15130.4|15129.4|102
1642707440000|2022-01-20 19:37:20|15131.8|15130.8|15129.8|15128.8|15131.8|15130.8|15129.4|15128.4|73
1642707450000|2022-01-20 19:37:30|15129.6|15128.6|15121.1|15120.1|15129.6|15128.6|15119.8|15118.8|700
1642707460000|2022-01-20 19:37:40|15121|15120|15116.8|15115.8|15122.5|15121.5|15115.9|15114.9|490
1642707470000|2022-01-20 19:37:50|15117.5|15116.5|15118.8|15117.8|15122|15121|15116.6|15115.6|287
1642707480000|2022-01-20 19:38:00|15119.5|15118.5|15116.8|15115.8|15120.5|15119.5|15116.8|15115.8|240
1642707490000|2022-01-20 19:38:10|15114.9|15113.9|15121.9|15120.9|15123.4|15122.4|15114.9|15113.9|260
1642707500000|2022-01-20 19:38:20|15121.8|15120.8|15122|15121|15122.3|15121.3|15119.8|15118.8|101
1642707510000|2022-01-20 19:38:30|15122.1|15121.1|15130.1|15129.1|15130.9|15129.9|15120.5|15119.5|276
1642707520000|2022-01-20 19:38:40|15130.3|15129.3|15131|15130|15132.4|15131.4|15128|15127|209
1642707530000|2022-01-20 19:38:50|15130.8|15129.8|15124|15123|15131.8|15130.8|15123.1|15122.1|203
1642707540000|2022-01-20 19:39:00|15124.3|15123.3|15128.8|15127.8|15129.3|15128.3|15122.5|15121.5|145
1642707550000|2022-01-20 19:39:10|15128.9|15127.9|15133.5|15132.5|15135.5|15134.5|15128.8|15127.8|198
1642707560000|2022-01-20 19:39:20|15133.6|15132.6|15132.8|15131.8|15134.1|15133.1|15128.5|15127.5|268
1642707570000|2022-01-20 19:39:30|15132.5|15131.5|15131.8|15130.8|15133.4|15132.4|15129.5|15128.5|159
1642707580000|2022-01-20 19:39:40|15131.6|15130.6|15132|15131|15134.1|15133.1|15129.8|15128.8|127
1642707590000|2022-01-20 19:39:50|15131.8|15130.8|15128.9|15127.9|15131.8|15130.8|15126.9|15125.9|75
1642707600000|2022-01-20 19:40:00|15129|15128|15123.3|15122.3|15129.5|15128.5|15120.5|15119.5|257
1642707610000|2022-01-20 19:40:10|15123.1|15122.1|15122.8|15121.8|15124.5|15123.5|15120.1|15119.1|119
1642707620000|2022-01-20 19:40:20|15122.6|15121.6|15125.5|15124.5|15128.9|15127.9|15122.5|15121.5|118
1642707630000|2022-01-20 19:40:30|15125|15124|15123.3|15122.3|15127.5|15126.5|15122.8|15121.8|89
1642707640000|2022-01-20 19:40:40|15123.1|15122.1|15122.1|15121.1|15126.5|15125.5|15121.6|15120.6|78
1642707650000|2022-01-20 19:40:50|15121.8|15120.8|15112.4|15111.4|15123.4|15122.4|15112.3|15111.3|505
1642707660000|2022-01-20 19:41:00|15112.8|15111.8|15113.1|15112.1|15116.3|15115.3|15111.1|15110.1|464
1642707670000|2022-01-20 19:41:10|15113|15112|15110.8|15109.8|15114.4|15113.4|15109.8|15108.8|172
1642707680000|2022-01-20 19:41:20|15110.5|15109.5|15112|15111|15116.6|15115.6|15109.4|15108.4|315
1642707690000|2022-01-20 19:41:30|15111.9|15110.9|15116|15115|15116.8|15115.8|15111.5|15110.5|114
1642707700000|2022-01-20 19:41:40|15116.3|15115.3|15118.8|15117.8|15120.4|15119.4|15115.9|15114.9|103
1642707710000|2022-01-20 19:41:50|15118.5|15117.5|15114.3|15113.3|15119.3|15118.3|15112.6|15111.6|111
1642707720000|2022-01-20 19:42:00|15114.5|15113.5|15114|15113|15119|15118|15112.9|15111.9|177
1642707730000|2022-01-20 19:42:10|15114.1|15113.1|15116.3|15115.3|15117|15116|15111.4|15110.4|220
1642707740000|2022-01-20 19:42:20|15116.1|15115.1|15110|15109|15116.3|15115.3|15109|15108|201
1642707750000|2022-01-20 19:42:30|15110.6|15109.6|15116.6|15115.6|15119.3|15118.3|15110.5|15109.5|188
1642707760000|2022-01-20 19:42:40|15116.3|15115.3|15115.8|15114.8|15117.8|15116.8|15112.9|15111.9|174
1642707770000|2022-01-20 19:42:50|15115.9|15114.9|15115.4|15114.4|15117.6|15116.6|15113|15112|188
1642707780000|2022-01-20 19:43:00|15115.8|15114.8|15124.1|15123.1|15126.5|15125.5|15115.8|15114.8|332
1642707790000|2022-01-20 19:43:10|15124.3|15123.3|15124.8|15123.8|15126.5|15125.5|15122.4|15121.4|152
1642707800000|2022-01-20 19:43:20|15126|15125|15125.3|15124.3|15130.6|15129.6|15124.6|15123.6|296
1642707810000|2022-01-20 19:43:30|15125.1|15124.1|15121.5|15120.5|15125.1|15124.1|15119.8|15118.8|126
1642707820000|2022-01-20 19:43:40|15121.6|15120.6|15118.8|15117.8|15121.6|15120.6|15115.6|15114.6|184
1642707830000|2022-01-20 19:43:50|15119|15118|15115.5|15114.5|15119.6|15118.6|15113.1|15112.1|114
1642707840000|2022-01-20 19:44:00|15115.3|15114.3|15117.3|15116.3|15121.6|15120.6|15114.9|15113.9|107
1642707850000|2022-01-20 19:44:10|15117.1|15116.1|15111.3|15110.3|15117.3|15116.3|15110.5|15109.5|247
1642707860000|2022-01-20 19:44:20|15110.9|15109.9|15112.8|15111.8|15114.5|15113.5|15109.6|15108.6|132
1642707870000|2022-01-20 19:44:30|15112.9|15111.9|15114|15113|15119.8|15118.8|15112.5|15111.5|187
1642707880000|2022-01-20 19:44:40|15114.3|15113.3|15113.5|15112.5|15115.6|15114.6|15113|15112|69
1642707890000|2022-01-20 19:44:50|15113.8|15112.8|15112.3|15111.3|15117|15116|15111.3|15110.3|223
1642707900000|2022-01-20 19:45:00|15112.5|15111.5|15121.9|15120.9|15122.4|15121.4|15111.6|15110.6|229
1642707910000|2022-01-20 19:45:10|15121.8|15120.8|15125.3|15124.3|15126.1|15125.1|15120.5|15119.5|235
1642707920000|2022-01-20 19:45:20|15125.8|15124.8|15124.9|15123.9|15128.6|15127.6|15124|15123|143
1642707930000|2022-01-20 19:45:30|15124.5|15123.5|15121.6|15120.6|15125.9|15124.9|15120.5|15119.5|199
1642707940000|2022-01-20 19:45:40|15121.5|15120.5|15126.5|15125.5|15129.3|15128.3|15121.5|15120.5|249
1642707950000|2022-01-20 19:45:50|15126.8|15125.8|15127.3|15126.3|15129.1|15128.1|15122|15121|137
1642707960000|2022-01-20 19:46:00|15127.1|15126.1|15123.8|15122.8|15128.4|15127.4|15122.8|15121.8|141
1642707970000|2022-01-20 19:46:10|15123.6|15122.6|15126.3|15125.3|15127.6|15126.6|15123.6|15122.6|132
1642707980000|2022-01-20 19:46:20|15126.8|15125.8|15121.3|15120.3|15130|15129|15120.1|15119.1|183
1642707990000|2022-01-20 19:46:30|15121.1|15120.1|15118.1|15117.1|15121.1|15120.1|15117.3|15116.3|166
1642708000000|2022-01-20 19:46:40|15118.3|15117.3|15119.1|15118.1|15121|15120|15115.5|15114.5|179
1642708010000|2022-01-20 19:46:50|15119|15118|15116.5|15115.5|15119.3|15118.3|15114.8|15113.8|177
1642708020000|2022-01-20 19:47:00|15116.4|15115.4|15107.1|15106.1|15116.4|15115.4|15106.4|15105.4|545
1642708030000|2022-01-20 19:47:10|15106.9|15105.9|15102.1|15101.1|15107.8|15106.8|15100|15099|697
1642708040000|2022-01-20 19:47:20|15101.9|15100.9|15102|15101|15105|15104|15099.3|15098.3|273
1642708050000|2022-01-20 19:47:30|15102.3|15101.3|15103|15102|15106.3|15105.3|15100.8|15099.8|178
1642708060000|2022-01-20 19:47:40|15102.8|15101.8|15098.4|15097.4|15102.8|15101.8|15096|15095|422
1642708070000|2022-01-20 19:47:50|15098|15097|15099.6|15098.6|15101.3|15100.3|15096.5|15095.5|232
1642708080000|2022-01-20 19:48:00|15099.5|15098.5|15093|15092|15101.1|15100.1|15092.8|15091.8|257
1642708090000|2022-01-20 19:48:10|15093.3|15092.3|15090.9|15089.9|15093.9|15092.9|15088.8|15087.8|462
1642708100000|2022-01-20 19:48:20|15090.8|15089.8|15092.6|15091.6|15092.6|15091.6|15087.6|15086.6|296
1642708110000|2022-01-20 19:48:30|15092.5|15091.5|15090.1|15089.1|15095.4|15094.4|15088.9|15087.9|271
1642708120000|2022-01-20 19:48:40|15090.3|15089.3|15090.6|15089.6|15091.6|15090.6|15088|15087|86
1642708130000|2022-01-20 19:48:50|15090.9|15089.9|15092.4|15091.4|15094.6|15093.6|15089.6|15088.6|108
1642708140000|2022-01-20 19:49:00|15093.3|15092.3|15098|15097|15098.3|15097.3|15091.3|15090.3|190
1642708150000|2022-01-20 19:49:10|15097.6|15096.6|15104.9|15103.9|15107.5|15106.5|15097.6|15096.6|435
1642708160000|2022-01-20 19:49:20|15105|15104|15099.4|15098.4|15105|15104|15097.8|15096.8|339
1642708170000|2022-01-20 19:49:30|15099|15098|15110.1|15109.1|15111.1|15110.1|15099|15098|316
1642708180000|2022-01-20 19:49:40|15110.5|15109.5|15111.8|15110.8|15114.9|15113.9|15110.5|15109.5|455
1642708190000|2022-01-20 19:49:50|15112.1|15111.1|15111.8|15110.8|15117.5|15116.5|15111.3|15110.3|264
1642708200000|2022-01-20 19:50:00|15111.5|15110.5|15108.4|15107.4|15113.3|15112.3|15107|15106|225
1642708210000|2022-01-20 19:50:10|15109.6|15108.6|15115|15114|15118.1|15117.1|15109.1|15108.1|372
1642708220000|2022-01-20 19:50:20|15115.1|15114.1|15121.9|15120.9|15124|15123|15115.1|15114.1|293
1642708230000|2022-01-20 19:50:30|15121.8|15120.8|15122.5|15121.5|15125.1|15124.1|15120.8|15119.8|261
1642708240000|2022-01-20 19:50:40|15123|15122|15120.9|15119.9|15124.6|15123.6|15117.4|15116.4|289
1642708250000|2022-01-20 19:50:50|15121.1|15120.1|15116.3|15115.3|15122.6|15121.6|15116.3|15115.3|221
1642708260000|2022-01-20 19:51:00|15116.1|15115.1|15114.8|15113.8|15117|15116|15111.6|15110.6|272
1642708270000|2022-01-20 19:51:10|15114.6|15113.6|15114.5|15113.5|15115.6|15114.6|15111.4|15110.4|141
1642708280000|2022-01-20 19:51:20|15114.4|15113.4|15108|15107|15114.4|15113.4|15107.5|15106.5|181
1642708290000|2022-01-20 19:51:30|15106|15105|15106.4|15105.4|15108|15107|15102.5|15101.5|302
1642708300000|2022-01-20 19:51:40|15106.8|15105.8|15104|15103|15107.3|15106.3|15100.8|15099.8|231
1642708310000|2022-01-20 19:51:50|15104.3|15103.3|15102.5|15101.5|15104.8|15103.8|15101.5|15100.5|214
1642708320000|2022-01-20 19:52:00|15103.3|15102.3|15107.5|15106.5|15109.1|15108.1|15103.1|15102.1|179
1642708330000|2022-01-20 19:52:10|15107.8|15106.8|15114.3|15113.3|15117.8|15116.8|15107.3|15106.3|241
1642708340000|2022-01-20 19:52:20|15113.9|15112.9|15111.5|15110.5|15114.4|15113.4|15109.6|15108.6|125
1642708350000|2022-01-20 19:52:30|15111.6|15110.6|15107|15106|15111.6|15110.6|15106.4|15105.4|173
1642708360000|2022-01-20 19:52:40|15107.1|15106.1|15109.1|15108.1|15110.1|15109.1|15105.3|15104.3|217
1642708370000|2022-01-20 19:52:50|15109.3|15108.3|15108.9|15107.9|15113.8|15112.8|15106.8|15105.8|223
1642708380000|2022-01-20 19:53:00|15108.6|15107.6|15112|15111|15114|15113|15107.1|15106.1|112
1642708390000|2022-01-20 19:53:10|15111.8|15110.8|15111.4|15110.4|15114.8|15113.8|15108|15107|146
1642708400000|2022-01-20 19:53:20|15109.8|15108.8|15113.9|15112.9|15115|15114|15107.8|15106.8|92
1642708410000|2022-01-20 19:53:30|15114|15113|15112.5|15111.5|15114|15113|15111.4|15110.4|47
1642708420000|2022-01-20 19:53:40|15112.4|15111.4|15112.1|15111.1|15115.9|15114.9|15110.4|15109.4|83
1642708430000|2022-01-20 19:53:50|15112.5|15111.5|15111|15110|15114.3|15113.3|15110.9|15109.9|40
1642708440000|2022-01-20 19:54:00|15110.9|15109.9|15115.5|15114.5|15117.5|15116.5|15110.9|15109.9|237
1642708450000|2022-01-20 19:54:10|15117.3|15116.3|15112|15111|15117.5|15116.5|15110.9|15109.9|194
1642708460000|2022-01-20 19:54:20|15112.1|15111.1|15113|15112|15115.6|15114.6|15111.5|15110.5|143
1642708470000|2022-01-20 19:54:30|15112.9|15111.9|15114.5|15113.5|15116|15115|15111.4|15110.4|117
1642708480000|2022-01-20 19:54:40|15114.6|15113.6|15115.5|15114.5|15117.6|15116.6|15114.4|15113.4|110
1642708490000|2022-01-20 19:54:50|15115.4|15114.4|15114|15113|15119.1|15118.1|15113.4|15112.4|144
1642708500000|2022-01-20 19:55:00|15114.1|15113.1|15117.3|15116.3|15118.8|15117.8|15114|15113|224
1642708510000|2022-01-20 19:55:10|15116.9|15115.9|15120.4|15119.4|15121.1|15120.1|15114.3|15113.3|220
1642708520000|2022-01-20 19:55:20|15120.3|15119.3|15117.6|15116.6|15124.1|15123.1|15117.6|15116.6|415
1642708530000|2022-01-20 19:55:30|15118.1|15117.1|15119|15118|15120.4|15119.4|15117.3|15116.3|107
1642708540000|2022-01-20 19:55:40|15119.6|15118.6|15121.8|15120.8|15122.3|15121.3|15119|15118|68
1642708550000|2022-01-20 19:55:50|15121.5|15120.5|15124.8|15123.8|15125.5|15124.5|15120.1|15119.1|183
1642708560000|2022-01-20 19:56:00|15124.9|15123.9|15118.1|15117.1|15125.4|15124.4|15117.9|15116.9|154
1642708570000|2022-01-20 19:56:10|15118|15117|15104.9|15103.9|15118.4|15117.4|15104.9|15103.9|563
1642708580000|2022-01-20 19:56:20|15105.1|15104.1|15104.5|15103.5|15108.4|15107.4|15099.5|15098.5|492
1642708590000|2022-01-20 19:56:30|15104.3|15103.3|15101.5|15100.5|15105.3|15104.3|15101|15100|155
1642708600000|2022-01-20 19:56:40|15102.4|15101.4|15104.5|15103.5|15106.3|15105.3|15101.8|15100.8|142
1642708610000|2022-01-20 19:56:50|15104.1|15103.1|15103.5|15102.5|15105.3|15104.3|15101.6|15100.6|103
1642708620000|2022-01-20 19:57:00|15104.5|15103.5|15108.8|15107.8|15112.8|15111.8|15104.5|15103.5|187
1642708630000|2022-01-20 19:57:10|15110.1|15109.1|15103.5|15102.5|15110.4|15109.4|15103.3|15102.3|99
1642708640000|2022-01-20 19:57:20|15103.6|15102.6|15104.3|15103.3|15106.3|15105.3|15102.3|15101.3|124
1642708650000|2022-01-20 19:57:30|15104.5|15103.5|15109.9|15108.9|15111|15110|15103.9|15102.9|129
1642708660000|2022-01-20 19:57:40|15109.3|15108.3|15113|15112|15113.9|15112.9|15109.3|15108.3|107
1642708670000|2022-01-20 19:57:50|15113.9|15112.9|15111|15110|15113.9|15112.9|15109|15108|105
1642708680000|2022-01-20 19:58:00|15111.3|15110.3|15107.6|15106.6|15114.1|15113.1|15105.8|15104.8|187
1642708690000|2022-01-20 19:58:10|15107.5|15106.5|15105.3|15104.3|15108|15107|15104.3|15103.3|65
1642708700000|2022-01-20 19:58:20|15105.4|15104.4|15099.5|15098.5|15105.4|15104.4|15097.8|15096.8|212
1642708710000|2022-01-20 19:58:30|15099.3|15098.3|15100.1|15099.1|15101.6|15100.6|15098.3|15097.3|104
1642708720000|2022-01-20 19:58:40|15100.9|15099.9|15101.5|15100.5|15102.5|15101.5|15098.6|15097.6|136
1642708730000|2022-01-20 19:58:50|15101.4|15100.4|15097.5|15096.5|15101.5|15100.5|15097.1|15096.1|131
1642708740000|2022-01-20 19:59:00|15096.8|15095.8|15096.3|15095.3|15097.5|15096.5|15092.9|15091.9|294
1642708750000|2022-01-20 19:59:10|15096.4|15095.4|15094.3|15093.3|15096.9|15095.9|15092.6|15091.6|144
1642708760000|2022-01-20 19:59:20|15094.1|15093.1|15101|15100|15102.9|15101.9|15093.9|15092.9|198
1642708770000|2022-01-20 19:59:30|15100.9|15099.9|15108.3|15107.3|15109|15108|15100.6|15099.6|201
1642708780000|2022-01-20 19:59:40|15108.5|15107.5|15103.6|15102.6|15108.9|15107.9|15102.1|15101.1|169
1642708790000|2022-01-20 19:59:50|15103.5|15102.5|15096.3|15095.3|15104.3|15103.3|15094.5|15093.5|192
1642708800000|2022-01-20 20:00:00|15096.1|15095.1|15102.6|15101.6|15103.5|15102.5|15095.3|15094.3|237
1642708810000|2022-01-20 20:00:10|15102.5|15101.5|15101.1|15100.1|15104.5|15103.5|15100.4|15099.4|163
1642708820000|2022-01-20 20:00:20|15101|15100|15106.8|15105.8|15108.1|15107.1|15100.8|15099.8|158
1642708830000|2022-01-20 20:00:30|15106.9|15105.9|15112.5|15111.5|15112.5|15111.5|15104.3|15103.3|453
1642708840000|2022-01-20 20:00:40|15113|15112|15120.3|15119.3|15121|15120|15113|15112|419
1642708850000|2022-01-20 20:00:50|15121|15120|15122.1|15121.1|15125.8|15124.8|15120|15119|569
1642708860000|2022-01-20 20:01:00|15122.4|15121.4|15120.3|15119.3|15123.9|15122.9|15117.8|15116.8|217
1642708870000|2022-01-20 20:01:10|15120.9|15119.9|15117.6|15116.6|15123|15122|15114.6|15113.6|222
1642708880000|2022-01-20 20:01:20|15117.4|15116.4|15108.3|15107.3|15117.6|15116.6|15107.3|15106.3|317
1642708890000|2022-01-20 20:01:30|15108.4|15107.4|15105.5|15104.5|15108.8|15107.8|15104.1|15103.1|174
1642708900000|2022-01-20 20:01:40|15105.6|15104.6|15107.5|15106.5|15108.5|15107.5|15104.6|15103.6|94
1642708910000|2022-01-20 20:01:50|15107.3|15106.3|15116.3|15115.3|15116.5|15115.5|15106|15105|158
1642708920000|2022-01-20 20:02:00|15116.8|15115.8|15107.1|15106.1|15118.4|15117.4|15104.8|15103.8|401
1642708930000|2022-01-20 20:02:10|15106.3|15105.3|15108.4|15107.4|15109.8|15108.8|15106.3|15105.3|220
1642708940000|2022-01-20 20:02:20|15108.8|15107.8|15110.8|15109.8|15110.9|15109.9|15105.9|15104.9|81
1642708950000|2022-01-20 20:02:30|15110.9|15109.9|15114|15113|15114.5|15113.5|15110|15109|261
1642708960000|2022-01-20 20:02:40|15113.9|15112.9|15118|15117|15119.8|15118.8|15113|15112|392
1642708970000|2022-01-20 20:02:50|15117.8|15116.8|15117.6|15116.6|15123.9|15122.9|15117|15116|228
1642708980000|2022-01-20 20:03:00|15116.3|15115.3|15113|15112|15117.3|15116.3|15111.8|15110.8|153
1642708990000|2022-01-20 20:03:10|15112.5|15111.5|15114|15113|15115|15114|15111.5|15110.5|80
1642709000000|2022-01-20 20:03:20|15114.1|15113.1|15110|15109|15116.1|15115.1|15108.3|15107.3|101
1642709010000|2022-01-20 20:03:30|15110.1|15109.1|15105.8|15104.8|15110.1|15109.1|15103.3|15102.3|304
1642709020000|2022-01-20 20:03:40|15105.9|15104.9|15097.5|15096.5|15106.9|15105.9|15096.8|15095.8|344
1642709030000|2022-01-20 20:03:50|15098|15097|15082|15081|15098|15097|15081.6|15080.6|974
1642709040000|2022-01-20 20:04:00|15082.1|15081.1|15078|15077|15089|15088|15075.1|15074.1|753
1642709050000|2022-01-20 20:04:10|15077.5|15076.5|15072.8|15071.8|15079|15078|15071.6|15070.6|787
1642709060000|2022-01-20 20:04:20|15072.5|15071.5|15077.1|15076.1|15078.8|15077.8|15072.5|15071.5|398
1642709070000|2022-01-20 20:04:30|15077.4|15076.4|15078.5|15077.5|15079.5|15078.5|15075.3|15074.3|298
1642709080000|2022-01-20 20:04:40|15078.4|15077.4|15080.3|15079.3|15080.5|15079.5|15077.4|15076.4|219
1642709090000|2022-01-20 20:04:50|15080|15079|15081|15080|15083.9|15082.9|15079.4|15078.4|163
1642709100000|2022-01-20 20:05:00|15081.1|15080.1|15088.3|15087.3|15089.6|15088.6|15080|15079|445
1642709110000|2022-01-20 20:05:10|15088.1|15087.1|15081.5|15080.5|15089.6|15088.6|15080.1|15079.1|220
1642709120000|2022-01-20 20:05:20|15081.4|15080.4|15078.6|15077.6|15081.8|15080.8|15077.3|15076.3|174
1642709130000|2022-01-20 20:05:30|15078.5|15077.5|15079.8|15078.8|15080.8|15079.8|15078.1|15077.1|79
1642709140000|2022-01-20 20:05:40|15079.9|15078.9|15075.3|15074.3|15080|15079|15075.1|15074.1|331
1642709150000|2022-01-20 20:05:50|15075.5|15074.5|15068|15067|15075.5|15074.5|15068|15067|410
1642709160000|2022-01-20 20:06:00|15068.9|15067.9|15071.3|15070.3|15071.8|15070.8|15066.4|15065.4|489
1642709170000|2022-01-20 20:06:10|15071.4|15070.4|15069.1|15068.1|15074|15073|15067.9|15066.9|405
1642709180000|2022-01-20 20:06:20|15068.9|15067.9|15067.3|15066.3|15069.4|15068.4|15063.9|15062.9|377
1642709190000|2022-01-20 20:06:30|15067.5|15066.5|15065.4|15064.4|15068|15067|15064.1|15063.1|295
1642709200000|2022-01-20 20:06:40|15065.5|15064.5|15063.3|15062.3|15066|15065|15062|15061|283
1642709210000|2022-01-20 20:06:50|15063.1|15062.1|15063.3|15062.3|15067.1|15066.1|15062.4|15061.4|215
1642709220000|2022-01-20 20:07:00|15063.1|15062.1|15060.6|15059.6|15064.5|15063.5|15059.9|15058.9|191
1642709230000|2022-01-20 20:07:10|15060.4|15059.4|15057.3|15056.3|15062.3|15061.3|15057.3|15056.3|357
1642709240000|2022-01-20 20:07:20|15057|15056|15052.9|15051.9|15057|15056|15050.3|15049.3|636
1642709250000|2022-01-20 20:07:30|15052.5|15051.5|15055|15054|15055|15054|15049.6|15048.6|407
1642709260000|2022-01-20 20:07:40|15055.1|15054.1|15047.6|15046.6|15055.1|15054.1|15047.6|15046.6|346
1642709270000|2022-01-20 20:07:50|15047.5|15046.5|15054.3|15053.3|15055.5|15054.5|15047.3|15046.3|320
1642709280000|2022-01-20 20:08:00|15053.9|15052.9|15053.1|15052.1|15056.3|15055.3|15050.1|15049.1|667
1642709290000|2022-01-20 20:08:10|15052.9|15051.9|15052|15051|15055|15054|15050.4|15049.4|195
1642709300000|2022-01-20 20:08:20|15051.9|15050.9|15049.3|15048.3|15053.3|15052.3|15047.9|15046.9|154
1642709310000|2022-01-20 20:08:30|15048.8|15047.8|15045.6|15044.6|15049.8|15048.8|15044.8|15043.8|233
1642709320000|2022-01-20 20:08:40|15045.5|15044.5|15041.6|15040.6|15048.1|15047.1|15040|15039|679
1642709330000|2022-01-20 20:08:50|15041.9|15040.9|15038.9|15037.9|15044.1|15043.1|15038.3|15037.3|330
1642709340000|2022-01-20 20:09:00|15038.8|15037.8|15042.3|15041.3|15042.4|15041.4|15037.8|15036.8|346
1642709350000|2022-01-20 20:09:10|15042|15041|15040.9|15039.9|15044.6|15043.6|15039.5|15038.5|327
1642709360000|2022-01-20 20:09:20|15041.1|15040.1|15039.9|15038.9|15042.5|15041.5|15038.6|15037.6|187
1642709370000|2022-01-20 20:09:30|15039.8|15038.8|15038.5|15037.5|15042.9|15041.9|15038.3|15037.3|501
1642709380000|2022-01-20 20:09:40|15038.6|15037.6|15041.8|15040.8|15042.9|15041.9|15036.4|15035.4|324
1642709390000|2022-01-20 20:09:50|15041.9|15040.9|15043.3|15042.3|15044.5|15043.5|15041.4|15040.4|232
1642709400000|2022-01-20 20:10:00|15043.1|15042.1|15045.1|15044.1|15046|15045|15041.6|15040.6|303
1642709410000|2022-01-20 20:10:10|15045.8|15044.8|15049.3|15048.3|15051.6|15050.6|15044.5|15043.5|401
1642709420000|2022-01-20 20:10:20|15048.9|15047.9|15042|15041|15049.6|15048.6|15042|15041|202
1642709430000|2022-01-20 20:10:30|15042.6|15041.6|15048.3|15047.3|15048.6|15047.6|15041|15040|164
1642709440000|2022-01-20 20:10:40|15048.8|15047.8|15049|15048|15049.6|15048.6|15045.3|15044.3|214
1642709450000|2022-01-20 20:10:50|15048.9|15047.9|15049.8|15048.8|15050.9|15049.9|15045.6|15044.6|316
1642709460000|2022-01-20 20:11:00|15049.9|15048.9|15058.1|15057.1|15058.1|15057.1|15049|15048|419
1642709470000|2022-01-20 20:11:10|15056.9|15055.9|15054.5|15053.5|15060.1|15059.1|15052.6|15051.6|497
1642709480000|2022-01-20 20:11:20|15054.6|15053.6|15050|15049|15054.8|15053.8|15048|15047|222
1642709490000|2022-01-20 20:11:30|15049.8|15048.8|15049.8|15048.8|15050.1|15049.1|15044|15043|260
1642709500000|2022-01-20 20:11:40|15049.9|15048.9|15048.9|15047.9|15052.8|15051.8|15048.6|15047.6|156
1642709510000|2022-01-20 20:11:50|15047.8|15046.8|15050.8|15049.8|15053.3|15052.3|15047.3|15046.3|153
1642709520000|2022-01-20 20:12:00|15050.5|15049.5|15046|15045|15050.5|15049.5|15045.4|15044.4|161
1642709530000|2022-01-20 20:12:10|15047.1|15046.1|15043.5|15042.5|15047.5|15046.5|15040.6|15039.6|231
1642709540000|2022-01-20 20:12:20|15043.4|15042.4|15041|15040|15043.9|15042.9|15039.9|15038.9|149
1642709550000|2022-01-20 20:12:30|15040.8|15039.8|15045.8|15044.8|15046.8|15045.8|15040|15039|193
1642709560000|2022-01-20 20:12:40|15045.6|15044.6|15052.3|15051.3|15052.4|15051.4|15044.6|15043.6|159
1642709570000|2022-01-20 20:12:50|15052|15051|15045.6|15044.6|15052.5|15051.5|15045.6|15044.6|161
1642709580000|2022-01-20 20:13:00|15044.9|15043.9|15048.5|15047.5|15048.9|15047.9|15044.9|15043.9|110
1642709590000|2022-01-20 20:13:10|15048.6|15047.6|15047.8|15046.8|15048.6|15047.6|15044.3|15043.3|163
1642709600000|2022-01-20 20:13:20|15047.6|15046.6|15042.6|15041.6|15047.6|15046.6|15042.6|15041.6|144
1642709610000|2022-01-20 20:13:30|15041.4|15040.4|15043.1|15042.1|15043.4|15042.4|15039.8|15038.8|294
1642709620000|2022-01-20 20:13:40|15043.3|15042.3|15046.5|15045.5|15047.9|15046.9|15042.8|15041.8|307
1642709630000|2022-01-20 20:13:50|15046.4|15045.4|15043.4|15042.4|15049.4|15048.4|15042.1|15041.1|339
1642709640000|2022-01-20 20:14:00|15043.3|15042.3|15031.9|15030.9|15044|15043|15031.1|15030.1|586
1642709650000|2022-01-20 20:14:10|15031.8|15030.8|15028.9|15027.9|15032|15031|15024.9|15023.9|743
1642709660000|2022-01-20 20:14:20|15029.1|15028.1|15026.4|15025.4|15029.3|15028.3|15024.8|15023.8|353
1642709670000|2022-01-20 20:14:30|15025.6|15024.6|15022.8|15021.8|15027.3|15026.3|15021.8|15020.8|456
1642709680000|2022-01-20 20:14:40|15022.6|15021.6|15027.3|15026.3|15029.1|15028.1|15021.9|15020.9|249
1642709690000|2022-01-20 20:14:50|15027.1|15026.1|15025.5|15024.5|15028.1|15027.1|15022.6|15021.6|187
1642709700000|2022-01-20 20:15:00|15025.6|15024.6|15028.5|15027.5|15030.1|15029.1|15023.8|15022.8|274
1642709710000|2022-01-20 20:15:10|15028.6|15027.6|15030.5|15029.5|15031.1|15030.1|15025.8|15024.8|207
1642709720000|2022-01-20 20:15:20|15031|15030|15038.3|15037.3|15040.3|15039.3|15029.3|15028.3|418
1642709730000|2022-01-20 20:15:30|15038.4|15037.4|15032.9|15031.9|15038.6|15037.6|15032|15031|254
1642709740000|2022-01-20 20:15:40|15033.5|15032.5|15029.3|15028.3|15033.9|15032.9|15027.8|15026.8|202
1642709750000|2022-01-20 20:15:50|15029.5|15028.5|15025.8|15024.8|15029.5|15028.5|15024.5|15023.5|170
1642709760000|2022-01-20 20:16:00|15025.4|15024.4|15017.6|15016.6|15030.4|15029.4|15017.6|15016.6|560
1642709770000|2022-01-20 20:16:10|15019|15018|15014.6|15013.6|15019.3|15018.3|15013.8|15012.8|599
1642709780000|2022-01-20 20:16:20|15014.8|15013.8|15017.9|15016.9|15023|15022|15014.6|15013.6|383
1642709790000|2022-01-20 20:16:30|15017.3|15016.3|15018.5|15017.5|15021.4|15020.4|15016.4|15015.4|164
1642709800000|2022-01-20 20:16:40|15018|15017|15022|15021|15023.6|15022.6|15017.8|15016.8|228
1642709810000|2022-01-20 20:16:50|15021.9|15020.9|15023.1|15022.1|15025.1|15024.1|15019.8|15018.8|349
1642709820000|2022-01-20 20:17:00|15023.3|15022.3|15028|15027|15030.8|15029.8|15022.3|15021.3|321
1642709830000|2022-01-20 20:17:10|15027.8|15026.8|15019.4|15018.4|15027.8|15026.8|15019.4|15018.4|383
1642709840000|2022-01-20 20:17:20|15019|15018|15020.4|15019.4|15022.8|15021.8|15018.9|15017.9|202
1642709850000|2022-01-20 20:17:30|15020.3|15019.3|15025|15024|15028.3|15027.3|15019.4|15018.4|279
1642709860000|2022-01-20 20:17:40|15025.1|15024.1|15023.5|15022.5|15027.5|15026.5|15020.9|15019.9|220
1642709870000|2022-01-20 20:17:50|15023.8|15022.8|15022.1|15021.1|15025.1|15024.1|15022|15021|155
1642709880000|2022-01-20 20:18:00|15022.3|15021.3|15021.5|15020.5|15023.5|15022.5|15018.5|15017.5|241
1642709890000|2022-01-20 20:18:10|15021.8|15020.8|15024.8|15023.8|15025.3|15024.3|15018.6|15017.6|141
1642709900000|2022-01-20 20:18:20|15024.6|15023.6|15023.6|15022.6|15025.8|15024.8|15021.3|15020.3|217
1642709910000|2022-01-20 20:18:30|15023.8|15022.8|15022.4|15021.4|15023.8|15022.8|15021.5|15020.5|143
1642709920000|2022-01-20 20:18:40|15022.5|15021.5|15030.8|15029.8|15031.9|15030.9|15022.5|15021.5|286
1642709930000|2022-01-20 20:18:50|15030.5|15029.5|15035|15034|15035.6|15034.6|15027.5|15026.5|244
1642709940000|2022-01-20 20:19:00|15034|15033|15028.9|15027.9|15037.5|15036.5|15027.5|15026.5|367
1642709950000|2022-01-20 20:19:10|15029|15028|15032|15031|15033.8|15032.8|15028|15027|157
1642709960000|2022-01-20 20:19:20|15032.3|15031.3|15035.3|15034.3|15036.6|15035.6|15032|15031|190
1642709970000|2022-01-20 20:19:30|15034.9|15033.9|15040.1|15039.1|15041.5|15040.5|15033.9|15032.9|562
1642709980000|2022-01-20 20:19:40|15040|15039|15042|15041|15047.1|15046.1|15039|15038|434
1642709990000|2022-01-20 20:19:50|15041.9|15040.9|15039.1|15038.1|15043.3|15042.3|15038|15037|147
1642710000000|2022-01-20 20:20:00|15039.3|15038.3|15041|15040|15041.9|15040.9|15037.3|15036.3|237
1642710010000|2022-01-20 20:20:10|15040|15039|15036.4|15035.4|15041.7|15040.7|15036.4|15035.4|149
1642710020000|2022-01-20 20:20:20|15035.9|15034.9|15036.4|15035.4|15037.2|15036.2|15034.2|15033.2|216
1642710030000|2022-01-20 20:20:30|15035.8|15034.8|15028.9|15027.9|15036.7|15035.7|15028.8|15027.8|425
1642710040000|2022-01-20 20:20:40|15029|15028|15030.2|15029.2|15031.8|15030.8|15027.9|15026.9|159
1642710050000|2022-01-20 20:20:50|15030.5|15029.5|15030.7|15029.7|15032.2|15031.2|15029.3|15028.3|140
1642710060000|2022-01-20 20:21:00|15030.5|15029.5|15021.2|15020.2|15030.8|15029.8|15019.8|15018.8|474
1642710070000|2022-01-20 20:21:10|15021.3|15020.3|15019.7|15018.7|15022.8|15021.8|15017.4|15016.4|223
1642710080000|2022-01-20 20:21:20|15019.8|15018.8|15017.2|15016.2|15023.5|15022.5|15017.2|15016.2|258
1642710090000|2022-01-20 20:21:30|15016.8|15015.8|15015.3|15014.3|15018.4|15017.4|15012.8|15011.8|635
1642710100000|2022-01-20 20:21:40|15015.2|15014.2|15012.2|15011.2|15016.4|15015.4|15011.3|15010.3|209
1642710110000|2022-01-20 20:21:50|15012.4|15011.4|15014.7|15013.7|15017|15016|15010.4|15009.4|340
1642710120000|2022-01-20 20:22:00|15015.2|15014.2|15015.4|15014.4|15017.3|15016.3|15014.7|15013.7|174
1642710130000|2022-01-20 20:22:10|15015|15014|15010.3|15009.3|15018|15017|15010.3|15009.3|228
1642710140000|2022-01-20 20:22:20|15010|15009|15012.9|15011.9|15013.2|15012.2|15009.3|15008.3|409
1642710150000|2022-01-20 20:22:30|15012.7|15011.7|15013.2|15012.2|15016.5|15015.5|15011.3|15010.3|253
1642710160000|2022-01-20 20:22:40|15013|15012|15015.9|15014.9|15016.7|15015.7|15012.2|15011.2|138
1642710170000|2022-01-20 20:22:50|15015.4|15014.4|15021.8|15020.8|15025.7|15024.7|15015.4|15014.4|593
1642710180000|2022-01-20 20:23:00|15020.4|15019.4|15014.9|15013.9|15022|15021|15014.9|15013.9|411
1642710190000|2022-01-20 20:23:10|15015.2|15014.2|15003.9|15002.9|15016.2|15015.2|15002.3|15001.3|1220
1642710200000|2022-01-20 20:23:20|15003.7|15002.7|15002.5|15001.5|15005.4|15004.4|15002|15001|344
1642710210000|2022-01-20 20:23:30|15001.8|15000.8|14998.7|14997.7|15003.3|15002.3|14998|14997|323
1642710220000|2022-01-20 20:23:40|14998.5|14997.5|14996.9|14995.9|14998.8|14997.8|14994.9|14993.9|415
1642710230000|2022-01-20 20:23:50|14996.8|14995.8|14998.3|14997.3|14998.5|14997.5|14993.3|14992.3|459
1642710240000|2022-01-20 20:24:00|14998.2|14997.2|15003.8|15002.8|15006.9|15005.9|14997.2|14996.2|420
1642710250000|2022-01-20 20:24:10|15003.9|15002.9|15000.4|14999.4|15007.4|15006.4|14999.4|14998.4|346
1642710260000|2022-01-20 20:24:20|14999.9|14998.9|14994.7|14993.7|15000.4|14999.4|14993.7|14992.7|352
1642710270000|2022-01-20 20:24:30|14994.4|14993.4|14993.7|14992.7|14994.9|14993.9|14991.8|14990.8|330
1642710280000|2022-01-20 20:24:40|14993.8|14992.8|14993.5|14992.5|14996.5|14995.5|14992.2|14991.2|373
1642710290000|2022-01-20 20:24:50|14993.7|14992.7|14993|14992|14994.5|14993.5|14991.9|14990.9|148
1642710300000|2022-01-20 20:25:00|14993.2|14992.2|14997.2|14996.2|14998.2|14997.2|14993.2|14992.2|263
1642710310000|2022-01-20 20:25:10|14996.5|14995.5|14999.4|14998.4|14999.7|14998.7|14992.7|14991.7|203
1642710320000|2022-01-20 20:25:20|14999.2|14998.2|14981.9|14980.9|14999.2|14998.2|14981.3|14980.3|1274
1642710330000|2022-01-20 20:25:30|14981.7|14980.7|14980|14979|14982.3|14981.3|14975.7|14974.7|717
1642710340000|2022-01-20 20:25:40|14979.7|14978.7|14982.2|14981.2|14984.7|14983.7|14976.5|14975.5|716
1642710350000|2022-01-20 20:25:50|14982|14981|14980.3|14979.3|14982.4|14981.4|14977.8|14976.8|426
1642710360000|2022-01-20 20:26:00|14980.4|14979.4|14984.2|14983.2|14987|14986|14980.4|14979.4|406
1642710370000|2022-01-20 20:26:10|14983.9|14982.9|14978.8|14977.8|14985.4|14984.4|14977.8|14976.8|369
1642710380000|2022-01-20 20:26:20|14979.3|14978.3|14977.5|14976.5|14980.9|14979.9|14977.3|14976.3|364
1642710390000|2022-01-20 20:26:30|14978|14977|14982.5|14981.5|14983.3|14982.3|14977.4|14976.4|331
1642710400000|2022-01-20 20:26:40|14982.7|14981.7|14977.3|14976.3|14983.3|14982.3|14975.8|14974.8|386
1642710410000|2022-01-20 20:26:50|14977.5|14976.5|14973|14972|14977.5|14976.5|14970.4|14969.4|761
1642710420000|2022-01-20 20:27:00|14972.8|14971.8|14969.2|14968.2|14973.8|14972.8|14968.2|14967.2|521
1642710430000|2022-01-20 20:27:10|14969|14968|14977.3|14976.3|14978.2|14977.2|14968.9|14967.9|417
1642710440000|2022-01-20 20:27:20|14977.2|14976.2|14975.2|14974.2|14982.5|14981.5|14975|14974|319
1642710450000|2022-01-20 20:27:30|14975.3|14974.3|14970.4|14969.4|14975.3|14974.3|14969.9|14968.9|243
1642710460000|2022-01-20 20:27:40|14970.3|14969.3|14972.5|14971.5|14973.2|14972.2|14967.8|14966.8|282
1642710470000|2022-01-20 20:27:50|14972.2|14971.2|14974.2|14973.2|14979|14978|14971.4|14970.4|371
1642710480000|2022-01-20 20:28:00|14974|14973|14968.7|14967.7|14974.9|14973.9|14968.4|14967.4|236
1642710490000|2022-01-20 20:28:10|14968.5|14967.5|14970|14969|14970.7|14969.7|14964.3|14963.3|835
1642710500000|2022-01-20 20:28:20|14970.3|14969.3|14975.4|14974.4|14977|14976|14969.8|14968.8|260
1642710510000|2022-01-20 20:28:30|14975.2|14974.2|14986.4|14985.4|14989.9|14988.9|14973.8|14972.8|710
1642710520000|2022-01-20 20:28:40|14986.3|14985.3|14984.7|14983.7|14990.4|14989.4|14981.7|14980.7|416
1642710530000|2022-01-20 20:28:50|14984.8|14983.8|14986.7|14985.7|14987.4|14986.4|14981.9|14980.9|278
1642710540000|2022-01-20 20:29:00|14985.4|14984.4|14986.5|14985.5|14990.4|14989.4|14985.4|14984.4|360
1642710550000|2022-01-20 20:29:10|14986.4|14985.4|14997|14996|14998|14997|14985.2|14984.2|728
1642710560000|2022-01-20 20:29:20|14997.4|14996.4|14991.3|14990.3|15005.4|15004.4|14991.3|14990.3|714
1642710570000|2022-01-20 20:29:30|14991.9|14990.9|14990|14989|14992.4|14991.4|14987.5|14986.5|471
1642710580000|2022-01-20 20:29:40|14990.3|14989.3|14985.3|14984.3|14990.3|14989.3|14983.8|14982.8|394
1642710590000|2022-01-20 20:29:50|14984.9|14983.9|14984.4|14983.4|14986.4|14985.4|14981.4|14980.4|405
1642710600000|2022-01-20 20:30:00|14983.9|14982.9|14976.3|14975.3|14984.2|14983.2|14974.7|14973.7|503
1642710610000|2022-01-20 20:30:10|14977.3|14976.3|14975.8|14974.8|14979.9|14978.9|14973|14972|457
1642710620000|2022-01-20 20:30:20|14975.7|14974.7|14972.5|14971.5|14976.3|14975.3|14969.7|14968.7|329
1642710630000|2022-01-20 20:30:30|14972.4|14971.4|14969.9|14968.9|14972.4|14971.4|14968.9|14967.9|235
1642710640000|2022-01-20 20:30:40|14969.7|14968.7|14970.4|14969.4|14976|14975|14969.3|14968.3|275
1642710650000|2022-01-20 20:30:50|14970.2|14969.2|14978.2|14977.2|14979|14978|14970.2|14969.2|226
1642710660000|2022-01-20 20:31:00|14978.4|14977.4|14985.9|14984.9|14985.9|14984.9|14974.9|14973.9|261
1642710670000|2022-01-20 20:31:10|14986|14985|14987.3|14986.3|14991.3|14990.3|14984.5|14983.5|364
1642710680000|2022-01-20 20:31:20|14987.5|14986.5|14982.7|14981.7|14987.9|14986.9|14982.3|14981.3|253
1642710690000|2022-01-20 20:31:30|14982.5|14981.5|14993|14992|14993.5|14992.5|14981.8|14980.8|264
1642710700000|2022-01-20 20:31:40|14993.5|14992.5|14985.7|14984.7|14994|14993|14982.9|14981.9|344
1642710710000|2022-01-20 20:31:50|14985.9|14984.9|14983.2|14982.2|14986.2|14985.2|14981.4|14980.4|146
1642710720000|2022-01-20 20:32:00|14982.8|14981.8|14979.2|14978.2|14984.9|14983.9|14974.5|14973.5|280
1642710730000|2022-01-20 20:32:10|14979.4|14978.4|14972.5|14971.5|14980.4|14979.4|14972.5|14971.5|183
1642710740000|2022-01-20 20:32:20|14973.2|14972.2|14966.8|14965.8|14974.8|14973.8|14966.4|14965.4|396
1642710750000|2022-01-20 20:32:30|14966.5|14965.5|14961.5|14960.5|14967.8|14966.8|14959.3|14958.3|1057
1642710760000|2022-01-20 20:32:40|14961.7|14960.7|14961|14960|14963.8|14962.8|14959.8|14958.8|296
1642710770000|2022-01-20 20:32:50|14960.9|14959.9|14963.4|14962.4|14966.2|14965.2|14959.7|14958.7|249
1642710780000|2022-01-20 20:33:00|14963.7|14962.7|14971.4|14970.4|14973|14972|14963.7|14962.7|352
1642710790000|2022-01-20 20:33:10|14971.3|14970.3|14976.7|14975.7|14979.4|14978.4|14970|14969|413
1642710800000|2022-01-20 20:33:20|14977.2|14976.2|14985.4|14984.4|14987.4|14986.4|14977.2|14976.2|564
1642710810000|2022-01-20 20:33:30|14984.7|14983.7|14986.9|14985.9|14987.7|14986.7|14981.7|14980.7|376
1642710820000|2022-01-20 20:33:40|14986.7|14985.7|14976.9|14975.9|14986.7|14985.7|14974.4|14973.4|305
1642710830000|2022-01-20 20:33:50|14976.8|14975.8|14979.4|14978.4|14981.7|14980.7|14975.2|14974.2|115
1642710840000|2022-01-20 20:34:00|14980|14979|14986.7|14985.7|14987.2|14986.2|14976.4|14975.4|279
1642710850000|2022-01-20 20:34:10|14987.2|14986.2|14987.7|14986.7|14990.2|14989.2|14985.7|14984.7|244
1642710860000|2022-01-20 20:34:20|14987.5|14986.5|14983|14982|14988.8|14987.8|14981.8|14980.8|154
1642710870000|2022-01-20 20:34:30|14982.5|14981.5|14982.7|14981.7|14984|14983|14979.9|14978.9|128
1642710880000|2022-01-20 20:34:40|14982.4|14981.4|14981|14980|14983|14982|14978.4|14977.4|190
1642710890000|2022-01-20 20:34:50|14980.9|14979.9|14977.4|14976.4|14980.9|14979.9|14975.7|14974.7|166
1642710900000|2022-01-20 20:35:00|14977.7|14976.7|14973.3|14972.3|14978|14977|14969|14968|286
1642710910000|2022-01-20 20:35:10|14973.4|14972.4|14972|14971|14976.7|14975.7|14970.9|14969.9|308
1642710920000|2022-01-20 20:35:20|14971.9|14970.9|14966.3|14965.3|14971.9|14970.9|14965.4|14964.4|302
1642710930000|2022-01-20 20:35:30|14966.2|14965.2|14964.4|14963.4|14967|14966|14963.7|14962.7|203
1642710940000|2022-01-20 20:35:40|14964.3|14963.3|14963.2|14962.2|14967.7|14966.7|14962.7|14961.7|407
1642710950000|2022-01-20 20:35:50|14963.3|14962.3|14961.3|14960.3|14964.8|14963.8|14954.3|14953.3|753
1642710960000|2022-01-20 20:36:00|14961.2|14960.2|14957.9|14956.9|14963.5|14962.5|14957.2|14956.2|332
1642710970000|2022-01-20 20:36:10|14958|14957|14954.3|14953.3|14959.5|14958.5|14953|14952|733
1642710980000|2022-01-20 20:36:20|14954.2|14953.2|14953.3|14952.3|14954.3|14953.3|14950.5|14949.5|372
1642710990000|2022-01-20 20:36:30|14952.9|14951.9|14949.4|14948.4|14952.9|14951.9|14948.2|14947.2|504
1642711000000|2022-01-20 20:36:40|14949.2|14948.2|14946|14945|14949.2|14948.2|14942.8|14941.8|1299
1642711010000|2022-01-20 20:36:50|14945.7|14944.7|14939.4|14938.4|14947.3|14946.3|14938.8|14937.8|569
1642711020000|2022-01-20 20:37:00|14941.4|14940.4|14938|14937|14945.2|14944.2|14938|14937|535
1642711030000|2022-01-20 20:37:10|14938.5|14937.5|14930.9|14929.9|14938.5|14937.5|14928.9|14927.9|781
1642711040000|2022-01-20 20:37:20|14930.8|14929.8|14925.3|14924.3|14930.8|14929.8|14923.8|14922.8|1089
1642711050000|2022-01-20 20:37:30|14924.7|14923.7|14920.2|14919.2|14927.2|14926.2|14919.4|14918.4|501
1642711060000|2022-01-20 20:37:40|14919.7|14918.7|14923|14922|14928.7|14927.7|14919.7|14918.7|671
1642711070000|2022-01-20 20:37:50|14923.2|14922.2|14919.8|14918.8|14927.3|14926.3|14919.8|14918.8|602
1642711080000|2022-01-20 20:38:00|14919.4|14918.4|14923.9|14922.9|14925.7|14924.7|14918.8|14917.8|603
1642711090000|2022-01-20 20:38:10|14924.2|14923.2|14927.3|14926.3|14928.8|14927.8|14920.4|14919.4|283
1642711100000|2022-01-20 20:38:20|14927.4|14926.4|14929|14928|14929.9|14928.9|14923.5|14922.5|461
1642711110000|2022-01-20 20:38:30|14929.2|14928.2|14929.9|14928.9|14931.4|14930.4|14926|14925|497
1642711120000|2022-01-20 20:38:40|14930|14929|14927|14926|14930.2|14929.2|14925.3|14924.3|278
1642711130000|2022-01-20 20:38:50|14927.4|14926.4|14922.2|14921.2|14929.3|14928.3|14918.5|14917.5|384
1642711140000|2022-01-20 20:39:00|14922|14921|14920.8|14919.8|14922.9|14921.9|14920.3|14919.3|267
1642711150000|2022-01-20 20:39:10|14920.7|14919.7|14928.7|14927.7|14932.7|14931.7|14916.3|14915.3|716
1642711160000|2022-01-20 20:39:20|14927.5|14926.5|14936.4|14935.4|14938.2|14937.2|14926|14925|555
1642711170000|2022-01-20 20:39:30|14936.2|14935.2|14938.9|14937.9|14940.4|14939.4|14934.9|14933.9|409
1642711180000|2022-01-20 20:39:40|14937.7|14936.7|14938.8|14937.8|14940.3|14939.3|14934.8|14933.8|255
1642711190000|2022-01-20 20:39:50|14938.7|14937.7|14940.9|14939.9|14942.8|14941.8|14936.8|14935.8|220
1642711200000|2022-01-20 20:40:00|14940.7|14939.7|14946.5|14945.5|14949.3|14948.3|14939.5|14938.5|540
1642711210000|2022-01-20 20:40:10|14946|14945|14941.9|14940.9|14949.2|14948.2|14940.5|14939.5|641
1642711220000|2022-01-20 20:40:20|14941.7|14940.7|14938.9|14937.9|14941.9|14940.9|14936.5|14935.5|298
1642711230000|2022-01-20 20:40:30|14938.5|14937.5|14939.9|14938.9|14945.9|14944.9|14935.3|14934.3|494
1642711240000|2022-01-20 20:40:40|14939.2|14938.2|14941|14940|14943.2|14942.2|14938.2|14937.2|189
1642711250000|2022-01-20 20:40:50|14941.2|14940.2|14937.7|14936.7|14942.9|14941.9|14935.7|14934.7|288
1642711260000|2022-01-20 20:41:00|14937.5|14936.5|14935.2|14934.2|14940.8|14939.8|14934.3|14933.3|172
1642711270000|2022-01-20 20:41:10|14935.8|14934.8|14947.9|14946.9|14948|14947|14935.7|14934.7|393
1642711280000|2022-01-20 20:41:20|14947.2|14946.2|14951.8|14950.8|14956.2|14955.2|14947.2|14946.2|508
1642711290000|2022-01-20 20:41:30|14951.7|14950.7|14957.2|14956.2|14957.9|14956.9|14950.4|14949.4|266
1642711300000|2022-01-20 20:41:40|14958|14957|14956.9|14955.9|14963|14962|14955.9|14954.9|660
1642711310000|2022-01-20 20:41:50|14957|14956|14951.2|14950.2|14957.9|14956.9|14950|14949|302
1642711320000|2022-01-20 20:42:00|14949.7|14948.7|14954.8|14953.8|14954.8|14953.8|14946.8|14945.8|308
1642711330000|2022-01-20 20:42:10|14954.4|14953.4|14955|14954|14958.8|14957.8|14953.4|14952.4|269
1642711340000|2022-01-20 20:42:20|14954.7|14953.7|14958.9|14957.9|14959|14958|14951.8|14950.8|213
1642711350000|2022-01-20 20:42:30|14957.2|14956.2|14955.5|14954.5|14958.9|14957.9|14953.7|14952.7|236
1642711360000|2022-01-20 20:42:40|14954.4|14953.4|14944.9|14943.9|14954.4|14953.4|14944.3|14943.3|428
1642711370000|2022-01-20 20:42:50|14945.4|14944.4|14940|14939|14945.7|14944.7|14937.9|14936.9|366
1642711380000|2022-01-20 20:43:00|14940.3|14939.3|14935.2|14934.2|14940.3|14939.3|14934.8|14933.8|261
1642711390000|2022-01-20 20:43:10|14935.3|14934.3|14938.9|14937.9|14940.9|14939.9|14935.2|14934.2|223
1642711400000|2022-01-20 20:43:20|14939.2|14938.2|14940.2|14939.2|14942.5|14941.5|14938|14937|183
1642711410000|2022-01-20 20:43:30|14939.9|14938.9|14935.2|14934.2|14940|14939|14933.9|14932.9|264
1642711420000|2022-01-20 20:43:40|14934.9|14933.9|14941.2|14940.2|14944.7|14943.7|14934.7|14933.7|310
1642711430000|2022-01-20 20:43:50|14940.3|14939.3|14935.8|14934.8|14941.4|14940.4|14935.2|14934.2|196
1642711440000|2022-01-20 20:44:00|14936.2|14935.2|14932.7|14931.7|14936.2|14935.2|14931|14930|361
1642711450000|2022-01-20 20:44:10|14932.5|14931.5|14930.7|14929.7|14933.2|14932.2|14928.5|14927.5|198
1642711460000|2022-01-20 20:44:20|14930.8|14929.8|14931.7|14930.7|14933.5|14932.5|14928.3|14927.3|214
1642711470000|2022-01-20 20:44:30|14931.4|14930.4|14926.8|14925.8|14934.4|14933.4|14925.2|14924.2|286
1642711480000|2022-01-20 20:44:40|14926.7|14925.7|14927.2|14926.2|14930.9|14929.9|14926.5|14925.5|183
1642711490000|2022-01-20 20:44:50|14927.5|14926.5|14927.9|14926.9|14931.3|14930.3|14926.7|14925.7|275
1642711500000|2022-01-20 20:45:00|14927.8|14926.8|14921.2|14920.2|14927.9|14926.9|14919.7|14918.7|484
1642711510000|2022-01-20 20:45:10|14921.7|14920.7|14921|14920|14925.2|14924.2|14915.5|14914.5|539
1642711520000|2022-01-20 20:45:20|14921.2|14920.2|14919.7|14918.7|14924.3|14923.3|14918.7|14917.7|319
1642711530000|2022-01-20 20:45:30|14919.9|14918.9|14911.8|14910.8|14919.9|14918.9|14911|14910|661
1642711540000|2022-01-20 20:45:40|14911.7|14910.7|14921.2|14920.2|14921.3|14920.3|14910.5|14909.5|367
1642711550000|2022-01-20 20:45:50|14920.9|14919.9|14921.9|14920.9|14925.9|14924.9|14916.7|14915.7|576
1642711560000|2022-01-20 20:46:00|14921.7|14920.7|14920.9|14919.9|14922.5|14921.5|14915.9|14914.9|293
1642711570000|2022-01-20 20:46:10|14921|14920|14925|14924|14927.8|14926.8|14918.7|14917.7|274
1642711580000|2022-01-20 20:46:20|14925.2|14924.2|14924.7|14923.7|14934.9|14933.9|14923.3|14922.3|519
1642711590000|2022-01-20 20:46:30|14925.2|14924.2|14919.4|14918.4|14926.4|14925.4|14919.3|14918.3|249
1642711600000|2022-01-20 20:46:40|14919.3|14918.3|14916.7|14915.7|14919.7|14918.7|14912.2|14911.2|375
1642711610000|2022-01-20 20:46:50|14917.4|14916.4|14914.7|14913.7|14921.3|14920.3|14913.9|14912.9|340
1642711620000|2022-01-20 20:47:00|14914.9|14913.9|14914|14913|14915.7|14914.7|14910.8|14909.8|590
1642711630000|2022-01-20 20:47:10|14914.2|14913.2|14918.4|14917.4|14920.9|14919.9|14912.7|14911.7|264
1642711640000|2022-01-20 20:47:20|14918.7|14917.7|14913.2|14912.2|14920.2|14919.2|14911.7|14910.7|221
1642711650000|2022-01-20 20:47:30|14912.9|14911.9|14915.7|14914.7|14916.8|14915.8|14911.4|14910.4|242
1642711660000|2022-01-20 20:47:40|14915.5|14914.5|14914.4|14913.4|14917.8|14916.8|14912.5|14911.5|173
1642711670000|2022-01-20 20:47:50|14914.9|14913.9|14905.3|14904.3|14917.4|14916.4|14903.9|14902.9|560
1642711680000|2022-01-20 20:48:00|14905.2|14904.2|14910.5|14909.5|14913.2|14912.2|14903.2|14902.2|444
1642711690000|2022-01-20 20:48:10|14908.9|14907.9|14913.3|14912.3|14922.7|14921.7|14908.9|14907.9|569
1642711700000|2022-01-20 20:48:20|14913.4|14912.4|14906.7|14905.7|14914.4|14913.4|14905.4|14904.4|257
1642711710000|2022-01-20 20:48:30|14906.9|14905.9|14908.4|14907.4|14912.2|14911.2|14906.9|14905.9|355
1642711720000|2022-01-20 20:48:40|14907.7|14906.7|14909.2|14908.2|14909.2|14908.2|14903.2|14902.2|629
1642711730000|2022-01-20 20:48:50|14909.4|14908.4|14906.2|14905.2|14910.7|14909.7|14905|14904|131
1642711740000|2022-01-20 20:49:00|14905.9|14904.9|14904.3|14903.3|14907.2|14906.2|14903.2|14902.2|199
1642711750000|2022-01-20 20:49:10|14905|14904|14897.9|14896.9|14905|14904|14897.9|14896.9|410
1642711760000|2022-01-20 20:49:20|14898.2|14897.2|14898.2|14897.2|14899.8|14898.8|14896.7|14895.7|261
1642711770000|2022-01-20 20:49:30|14898.5|14897.5|14894.8|14893.8|14902.4|14901.4|14894.2|14893.2|335
1642711780000|2022-01-20 20:49:40|14894|14893|14892.7|14891.7|14896|14895|14891.9|14890.9|281
1642711790000|2022-01-20 20:49:50|14892.2|14891.2|14885.4|14884.4|14893.5|14892.5|14883.7|14882.7|640
1642711800000|2022-01-20 20:50:00|14885.3|14884.3|14879.4|14878.4|14885.4|14884.4|14873.7|14872.7|1535
1642711810000|2022-01-20 20:50:10|14879.3|14878.3|14891.5|14890.5|14894|14893|14874.2|14873.2|696
1642711820000|2022-01-20 20:50:20|14891.9|14890.9|14899.5|14898.5|14901.2|14900.2|14888.9|14887.9|991
1642711830000|2022-01-20 20:50:30|14899.4|14898.4|14902|14901|14908.4|14907.4|14898.2|14897.2|511
1642711840000|2022-01-20 20:50:40|14901.9|14900.9|14893.9|14892.9|14905.9|14904.9|14891.7|14890.7|540
1642711850000|2022-01-20 20:50:50|14894.2|14893.2|14902|14901|14902.7|14901.7|14893.8|14892.8|224
1642711860000|2022-01-20 20:51:00|14901.9|14900.9|14906.2|14905.2|14909.9|14908.9|14898.7|14897.7|442
1642711870000|2022-01-20 20:51:10|14905.9|14904.9|14896.8|14895.8|14910.4|14909.4|14895.9|14894.9|453
1642711880000|2022-01-20 20:51:20|14897.2|14896.2|14897.4|14896.4|14901.4|14900.4|14895.7|14894.7|364
1642711890000|2022-01-20 20:51:30|14897.5|14896.5|14891.7|14890.7|14897.5|14896.5|14889|14888|343
1642711900000|2022-01-20 20:51:40|14891.9|14890.9|14888.3|14887.3|14898|14897|14888.3|14887.3|462
1642711910000|2022-01-20 20:51:50|14888.2|14887.2|14885.3|14884.3|14888.2|14887.2|14883.2|14882.2|294
1642711920000|2022-01-20 20:52:00|14885.4|14884.4|14881.9|14880.9|14890.3|14889.3|14881.2|14880.2|468
1642711930000|2022-01-20 20:52:10|14882.2|14881.2|14880.4|14879.4|14883.4|14882.4|14879.2|14878.2|279
1642711940000|2022-01-20 20:52:20|14880.7|14879.7|14879.3|14878.3|14880.9|14879.9|14874.2|14873.2|612
1642711950000|2022-01-20 20:52:30|14879|14878|14879.5|14878.5|14881.5|14880.5|14871.3|14870.3|489
1642711960000|2022-01-20 20:52:40|14879.4|14878.4|14870.5|14869.5|14880.4|14879.4|14870.5|14869.5|299
1642711970000|2022-01-20 20:52:50|14870.7|14869.7|14871|14870|14874.7|14873.7|14870.2|14869.2|387
1642711980000|2022-01-20 20:53:00|14871.2|14870.2|14865.2|14864.2|14871.7|14870.7|14862.8|14861.8|772
1642711990000|2022-01-20 20:53:10|14865.5|14864.5|14861.2|14860.2|14866|14865|14860.2|14859.2|357
1642712000000|2022-01-20 20:53:20|14860.9|14859.9|14863.7|14862.7|14869.2|14868.2|14860.5|14859.5|522
1642712010000|2022-01-20 20:53:30|14863.4|14862.4|14863.4|14862.4|14864.7|14863.7|14859|14858|366
1642712020000|2022-01-20 20:53:40|14863.5|14862.5|14865.4|14864.4|14866.5|14865.5|14858.8|14857.8|378
1642712030000|2022-01-20 20:53:50|14864.8|14863.8|14862.9|14861.9|14867.4|14866.4|14861.9|14860.9|372
1642712040000|2022-01-20 20:54:00|14863.4|14862.4|14853|14852|14864.2|14863.2|14852.8|14851.8|790
1642712050000|2022-01-20 20:54:10|14852.5|14851.5|14854.5|14853.5|14854.9|14853.9|14844.8|14843.8|866
1642712060000|2022-01-20 20:54:20|14854.9|14853.9|14849.3|14848.3|14858.4|14857.4|14847.9|14846.9|466
1642712070000|2022-01-20 20:54:30|14849.4|14848.4|14844.7|14843.7|14850.7|14849.7|14844.4|14843.4|584
1642712080000|2022-01-20 20:54:40|14845.2|14844.2|14843.3|14842.3|14848.2|14847.2|14842|14841|574
1642712090000|2022-01-20 20:54:50|14843.2|14842.2|14846.7|14845.7|14849.2|14848.2|14838.8|14837.8|1179
1642712100000|2022-01-20 20:55:00|14845.9|14844.9|14845.9|14844.9|14850.4|14849.4|14838.8|14837.8|955
1642712110000|2022-01-20 20:55:10|14844.9|14843.9|14845.2|14844.2|14848.7|14847.7|14841.7|14840.7|438
1642712120000|2022-01-20 20:55:20|14844.9|14843.9|14832.3|14831.3|14844.9|14843.9|14831.4|14830.4|679
1642712130000|2022-01-20 20:55:30|14831.9|14830.9|14836.2|14835.2|14843.2|14842.2|14831.5|14830.5|692
1642712140000|2022-01-20 20:55:40|14836.4|14835.4|14839.4|14838.4|14841.5|14840.5|14833.9|14832.9|762
1642712150000|2022-01-20 20:55:50|14838.9|14837.9|14854.4|14853.4|14854.4|14853.4|14837|14836|732
1642712160000|2022-01-20 20:56:00|14854.5|14853.5|14843.9|14842.9|14855|14854|14842.9|14841.9|494
1642712170000|2022-01-20 20:56:10|14844|14843|14841|14840|14844|14843|14835.3|14834.3|691
1642712180000|2022-01-20 20:56:20|14840.7|14839.7|14835.4|14834.4|14844.5|14843.5|14835.4|14834.4|488
1642712190000|2022-01-20 20:56:30|14835.3|14834.3|14834.7|14833.7|14840|14839|14832.3|14831.3|795
1642712200000|2022-01-20 20:56:40|14833.9|14832.9|14846.8|14845.8|14846.8|14845.8|14831.9|14830.9|539
1642712210000|2022-01-20 20:56:50|14844.8|14843.8|14840.9|14839.9|14845.9|14844.9|14837.5|14836.5|637
1642712220000|2022-01-20 20:57:00|14842.7|14841.7|14839.8|14838.8|14844.7|14843.7|14835.4|14834.4|504
1642712230000|2022-01-20 20:57:10|14839.7|14838.7|14835.9|14834.9|14842.4|14841.4|14833.8|14832.8|512
1642712240000|2022-01-20 20:57:20|14834.7|14833.7|14840.2|14839.2|14841.8|14840.8|14833.5|14832.5|384
1642712250000|2022-01-20 20:57:30|14840|14839|14843.4|14842.4|14846.5|14845.5|14837.9|14836.9|391
1642712260000|2022-01-20 20:57:40|14843.9|14842.9|14856.3|14855.3|14858.3|14857.3|14842.2|14841.2|877
1642712270000|2022-01-20 20:57:50|14857.4|14856.4|14860.9|14859.9|14867.7|14866.7|14853.9|14852.9|994
1642712280000|2022-01-20 20:58:00|14860.8|14859.8|14862.7|14861.7|14870.7|14869.7|14857.9|14856.9|992
1642712290000|2022-01-20 20:58:10|14861.2|14860.2|14860.4|14859.4|14864.9|14863.9|14857.7|14856.7|606
1642712300000|2022-01-20 20:58:20|14859.5|14858.5|14860.4|14859.4|14861.9|14860.9|14857.4|14856.4|671
1642712310000|2022-01-20 20:58:30|14860.9|14859.9|14849|14848|14860.9|14859.9|14849|14848|784
1642712320000|2022-01-20 20:58:40|14848.9|14847.9|14846.7|14845.7|14850.2|14849.2|14844|14843|568
1642712330000|2022-01-20 20:58:50|14846.9|14845.9|14840.4|14839.4|14846.9|14845.9|14838.4|14837.4|634
1642712340000|2022-01-20 20:59:00|14840.8|14839.8|14845|14844|14845.8|14844.8|14837.5|14836.5|953
1642712350000|2022-01-20 20:59:10|14844.9|14843.9|14855.8|14854.8|14856.3|14855.3|14841.9|14840.9|733
1642712360000|2022-01-20 20:59:20|14855.4|14854.4|14867|14866|14870.3|14869.3|14855.4|14854.4|977
1642712370000|2022-01-20 20:59:30|14866.8|14865.8|14865.9|14864.9|14866.8|14865.8|14858.2|14857.2|1170
1642712380000|2022-01-20 20:59:40|14866.2|14865.2|14855.9|14854.9|14866.4|14865.4|14853.8|14852.8|1384
1642712390000|2022-01-20 20:59:50|14855.4|14854.4|14849.3|14848.3|14857.8|14856.8|14846.3|14845.3|3537
1642712400000|2022-01-20 21:00:00|14849.8|14847.8|14856.8|14854.8|14868.5|14866.5|14848|14846|1586
1642712410000|2022-01-20 21:00:10|14856.7|14854.7|14856.5|14854.5|14863.2|14861.2|14852.9|14850.9|790
1642712420000|2022-01-20 21:00:20|14857|14855|14851|14849|14857|14855|14848.9|14846.9|339
1642712430000|2022-01-20 21:00:30|14852|14850|14838.7|14836.7|14852|14850|14833.9|14831.9|914
1642712440000|2022-01-20 21:00:40|14838.2|14836.2|14824.5|14822.5|14838.2|14836.2|14820.9|14818.9|1422
1642712450000|2022-01-20 21:00:50|14826.5|14824.5|14830|14828|14836.9|14834.9|14824.4|14822.4|1186
1642712460000|2022-01-20 21:01:00|14828.8|14826.8|14825|14823|14838.3|14836.3|14825|14823|539
1642712470000|2022-01-20 21:01:10|14825.3|14823.3|14820.2|14818.2|14825.3|14823.3|14813.3|14811.3|1022
1642712480000|2022-01-20 21:01:20|14819.8|14817.8|14816.8|14814.8|14829.2|14827.2|14816.3|14814.3|596
1642712490000|2022-01-20 21:01:30|14815.9|14813.9|14812.8|14810.8|14818.4|14816.4|14809.4|14807.4|751
1642712500000|2022-01-20 21:01:40|14814.3|14812.3|14815|14813|14823.4|14821.4|14812.2|14810.2|569
1642712510000|2022-01-20 21:01:50|14814.9|14812.9|14801.9|14799.9|14814.9|14812.9|14801.8|14799.8|446
1642712520000|2022-01-20 21:02:00|14803|14801|14819.8|14817.8|14820.8|14818.8|14801.5|14799.5|576
1642712530000|2022-01-20 21:02:10|14820.2|14818.2|14813.8|14811.8|14820.9|14818.9|14810.7|14808.7|447
1642712540000|2022-01-20 21:02:20|14813.3|14811.3|14803.5|14801.5|14818|14816|14803.2|14801.2|371
1642712550000|2022-01-20 21:02:30|14803.3|14801.3|14805.4|14803.4|14811|14809|14802.5|14800.5|362
1642712560000|2022-01-20 21:02:40|14805.3|14803.3|14808.5|14806.5|14811.9|14809.9|14801.8|14799.8|282
1642712570000|2022-01-20 21:02:50|14808.4|14806.4|14811.2|14809.2|14812.7|14810.7|14806.5|14804.5|268
1642712580000|2022-01-20 21:03:00|14810|14808|14804.5|14802.5|14810.5|14808.5|14803.3|14801.3|246
1642712590000|2022-01-20 21:03:10|14804.4|14802.4|14806.7|14804.7|14816.2|14814.2|14802.4|14800.4|283
1642712600000|2022-01-20 21:03:20|14806.5|14804.5|14804.8|14802.8|14806.9|14804.9|14802.4|14800.4|155
1642712610000|2022-01-20 21:03:30|14804.9|14802.9|14805.8|14803.8|14809|14807|14804.4|14802.4|217
1642712620000|2022-01-20 21:03:40|14803.8|14801.8|14802.7|14800.7|14804.9|14802.9|14799.4|14797.4|402
1642712630000|2022-01-20 21:03:50|14802|14800|14802.7|14800.7|14807.3|14805.3|14797.9|14795.9|362
1642712640000|2022-01-20 21:04:00|14802.8|14800.8|14801.5|14799.5|14808.7|14806.7|14800.5|14798.5|177
1642712650000|2022-01-20 21:04:10|14801.7|14799.7|14794.5|14792.5|14802.5|14800.5|14793.9|14791.9|299
1642712660000|2022-01-20 21:04:20|14794.4|14792.4|14797.7|14795.7|14800.3|14798.3|14793.2|14791.2|247
1642712670000|2022-01-20 21:04:30|14797.5|14795.5|14797.5|14795.5|14800.3|14798.3|14794|14792|199
1642712680000|2022-01-20 21:04:40|14797.7|14795.7|14791|14789|14797.7|14795.7|14790.7|14788.7|162
1642712690000|2022-01-20 21:04:50|14791.3|14789.3|14797.3|14795.3|14797.3|14795.3|14788|14786|397
1642712700000|2022-01-20 21:05:00|14797.4|14795.4|14809.4|14807.4|14811.3|14809.3|14797|14795|452
1642712710000|2022-01-20 21:05:10|14808.3|14806.3|14814.9|14812.9|14815|14813|14803|14801|505
1642712720000|2022-01-20 21:05:20|14814.8|14812.8|14818.8|14816.8|14820.3|14818.3|14810.3|14808.3|348
1642712730000|2022-01-20 21:05:30|14819|14817|14822.8|14820.8|14824|14822|14818.2|14816.2|413
1642712740000|2022-01-20 21:05:40|14822.9|14820.9|14827.7|14825.7|14831.9|14829.9|14822|14820|453
1642712750000|2022-01-20 21:05:50|14828.4|14826.4|14831.4|14829.4|14832.7|14830.7|14824.7|14822.7|346
1642712760000|2022-01-20 21:06:00|14830|14828|14829.9|14827.9|14830.9|14828.9|14827.4|14825.4|278
1642712770000|2022-01-20 21:06:10|14829.8|14827.8|14824.8|14822.8|14831.4|14829.4|14824.7|14822.7|266
1642712780000|2022-01-20 21:06:20|14824.4|14822.4|14817.2|14815.2|14824.9|14822.9|14816.3|14814.3|256
1642712790000|2022-01-20 21:06:30|14817.3|14815.3|14814.2|14812.2|14818.3|14816.3|14812|14810|239
1642712800000|2022-01-20 21:06:40|14814.7|14812.7|14806.3|14804.3|14814.9|14812.9|14806.3|14804.3|253
1642712810000|2022-01-20 21:06:50|14805.9|14803.9|14803.4|14801.4|14807|14805|14803.3|14801.3|213
1642712820000|2022-01-20 21:07:00|14803.9|14801.9|14806|14804|14808|14806|14801.4|14799.4|279
1642712830000|2022-01-20 21:07:10|14805|14803|14805.8|14803.8|14806.8|14804.8|14801.3|14799.3|161
1642712840000|2022-01-20 21:07:20|14805.7|14803.7|14806.3|14804.3|14806.9|14804.9|14803.7|14801.7|127
1642712850000|2022-01-20 21:07:30|14806.9|14804.9|14807.8|14805.8|14809.8|14807.8|14806.9|14804.9|127
1642712860000|2022-01-20 21:07:40|14808|14806|14807.4|14805.4|14808.3|14806.3|14805.7|14803.7|86
1642712870000|2022-01-20 21:07:50|14805.3|14803.3|14799.5|14797.5|14806.2|14804.2|14798.2|14796.2|252
1642712880000|2022-01-20 21:08:00|14799.8|14797.8|14805.3|14803.3|14805.3|14803.3|14795.8|14793.8|159
1642712890000|2022-01-20 21:08:10|14805.5|14803.5|14807.5|14805.5|14808.5|14806.5|14804.7|14802.7|185
1642712900000|2022-01-20 21:08:20|14808.2|14806.2|14807.7|14805.7|14809.9|14807.9|14805.9|14803.9|133
1642712910000|2022-01-20 21:08:30|14807.5|14805.5|14805.2|14803.2|14809.2|14807.2|14805.2|14803.2|162
1642712920000|2022-01-20 21:08:40|14805.4|14803.4|14806.8|14804.8|14808.2|14806.2|14800.4|14798.4|202
1642712930000|2022-01-20 21:08:50|14807.4|14805.4|14805.8|14803.8|14816.8|14814.8|14803.9|14801.9|271
1642712940000|2022-01-20 21:09:00|14806|14804|14809.9|14807.9|14813|14811|14805.7|14803.7|114
1642712950000|2022-01-20 21:09:10|14809.8|14807.8|14811.4|14809.4|14812|14810|14807.7|14805.7|134
1642712960000|2022-01-20 21:09:20|14811|14809|14812.4|14810.4|14814.3|14812.3|14809.5|14807.5|150
1642712970000|2022-01-20 21:09:30|14812.5|14810.5|14810.9|14808.9|14813.4|14811.4|14810.2|14808.2|54
1642712980000|2022-01-20 21:09:40|14811|14809|14807.9|14805.9|14812.4|14810.4|14807.7|14805.7|73
1642712990000|2022-01-20 21:09:50|14807.7|14805.7|14805.4|14803.4|14810.9|14808.9|14805.4|14803.4|149
1642713000000|2022-01-20 21:10:00|14807.5|14805.5|14815.7|14813.7|14816.3|14814.3|14807.5|14805.5|213
1642713010000|2022-01-20 21:10:10|14815.9|14813.9|14807.3|14805.3|14815.9|14813.9|14802.3|14800.3|206
1642713020000|2022-01-20 21:10:20|14807.4|14805.4|14804.4|14802.4|14807.4|14805.4|14802.7|14800.7|76
1642713030000|2022-01-20 21:10:30|14804.3|14802.3|14806.4|14804.4|14807.7|14805.7|14803.9|14801.9|66
1642713040000|2022-01-20 21:10:40|14806.5|14804.5|14806.5|14804.5|14808.7|14806.7|14805.5|14803.5|42
1642713050000|2022-01-20 21:10:50|14806.4|14804.4|14806.9|14804.9|14809.2|14807.2|14805|14803|118
1642713060000|2022-01-20 21:11:00|14807.8|14805.8|14806.4|14804.4|14808.9|14806.9|14805.8|14803.8|69
1642713070000|2022-01-20 21:11:10|14806.5|14804.5|14806.8|14804.8|14808.9|14806.9|14805|14803|115
1642713080000|2022-01-20 21:11:20|14806.7|14804.7|14808.9|14806.9|14809.5|14807.5|14804.3|14802.3|105
1642713090000|2022-01-20 21:11:30|14807.4|14805.4|14803.8|14801.8|14809.2|14807.2|14803.3|14801.3|122
1642713100000|2022-01-20 21:11:40|14803.9|14801.9|14800.7|14798.7|14804.4|14802.4|14800.7|14798.7|140
1642713110000|2022-01-20 21:11:50|14800.9|14798.9|14802.5|14800.5|14804|14802|14797.9|14795.9|188
1642713120000|2022-01-20 21:12:00|14802.4|14800.4|14800|14798|14804.2|14802.2|14798.9|14796.9|150
1642713130000|2022-01-20 21:12:10|14799.9|14797.9|14799|14797|14801.5|14799.5|14798.7|14796.7|88
1642713140000|2022-01-20 21:12:20|14799.2|14797.2|14797.4|14795.4|14800.4|14798.4|14797.4|14795.4|73
1642713150000|2022-01-20 21:12:30|14797.5|14795.5|14800|14798|14802.7|14800.7|14796.9|14794.9|138
1642713160000|2022-01-20 21:12:40|14800.5|14798.5|14800.8|14798.8|14801|14799|14799.2|14797.2|62
1642713170000|2022-01-20 21:12:50|14800.7|14798.7|14798.5|14796.5|14801.5|14799.5|14797.9|14795.9|127
1642713180000|2022-01-20 21:13:00|14798.9|14796.9|14799|14797|14799|14797|14795.4|14793.4|107
1642713190000|2022-01-20 21:13:10|14798.7|14796.7|14811.4|14809.4|14812.2|14810.2|14798.7|14796.7|421
1642713200000|2022-01-20 21:13:20|14811.7|14809.7|14808|14806|14813.8|14811.8|14807.2|14805.2|152
1642713210000|2022-01-20 21:13:30|14807.9|14805.9|14807.7|14805.7|14808.3|14806.3|14805.9|14803.9|141
1642713220000|2022-01-20 21:13:40|14808.2|14806.2|14799.4|14797.4|14809.2|14807.2|14799.4|14797.4|172
1642713230000|2022-01-20 21:13:50|14799.5|14797.5|14796.8|14794.8|14801.9|14799.9|14795.5|14793.5|211
1642713240000|2022-01-20 21:14:00|14795.8|14793.8|14799.2|14797.2|14799.2|14797.2|14791.9|14789.9|330
1642713250000|2022-01-20 21:14:10|14799.4|14797.4|14801.7|14799.7|14804|14802|14798.5|14796.5|147
1642713260000|2022-01-20 21:14:20|14801.8|14799.8|14798.9|14796.9|14803|14801|14797|14795|130
1642713270000|2022-01-20 21:14:30|14799|14797|14799|14797|14802.5|14800.5|14797.4|14795.4|173
1642713280000|2022-01-20 21:14:40|14799.2|14797.2|14805.7|14803.7|14806.5|14804.5|14798.7|14796.7|101
1642713290000|2022-01-20 21:14:50|14804.8|14802.8|14796.7|14794.7|14804.8|14802.8|14796.2|14794.2|144
1642713300000|2022-01-20 21:15:00|14795.9|14793.9|14796.5|14794.5|14799.2|14797.2|14795.9|14793.9|99
1642713310000|2022-01-20 21:15:10|14796.3|14794.3|14793.2|14791.2|14796.3|14794.3|14791.3|14789.3|124
1642713320000|2022-01-20 21:15:20|14793|14791|14794.9|14792.9|14796|14794|14792.8|14790.8|81
1642713330000|2022-01-20 21:15:30|14795.2|14793.2|14794.2|14792.2|14795.7|14793.7|14793|14791|18
1642713340000|2022-01-20 21:15:40|14794.7|14792.7|14793.9|14791.9|14794.9|14792.9|14793.2|14791.2|30
1642713350000|2022-01-20 21:15:50|14794|14792|14793.7|14791.7|14795.7|14793.7|14793.7|14791.7|29
1642713360000|2022-01-20 21:16:00|14793.8|14791.8|14795.7|14793.7|14795.9|14793.9|14793.8|14791.8|44
1642713370000|2022-01-20 21:16:10|14795.5|14793.5|14793.9|14791.9|14795.9|14793.9|14793.8|14791.8|22
1642713380000|2022-01-20 21:16:20|14794|14792|14791|14789|14794.9|14792.9|14791|14789|41
1642713390000|2022-01-20 21:16:30|14790.2|14788.2|14790.7|14788.7|14791|14789|14788.5|14786.5|148
1642713400000|2022-01-20 21:16:40|14790|14788|14794.2|14792.2|14794.2|14792.2|14790|14788|67
1642713410000|2022-01-20 21:16:50|14794|14792|14793.3|14791.3|14794|14792|14789.8|14787.8|48
1642713420000|2022-01-20 21:17:00|14793.4|14791.4|14794|14792|14794|14792|14790.5|14788.5|34
1642713430000|2022-01-20 21:17:10|14793.9|14791.9|14799.8|14797.8|14801.9|14799.9|14792.9|14790.9|109
1642713440000|2022-01-20 21:17:20|14799.7|14797.7|14796.2|14794.2|14799.7|14797.7|14795|14793|39
1642713450000|2022-01-20 21:17:30|14796.3|14794.3|14799.7|14797.7|14801.5|14799.5|14795.5|14793.5|60
1642713460000|2022-01-20 21:17:40|14799.2|14797.2|14801.3|14799.3|14802.7|14800.7|14799.2|14797.2|62
1642713470000|2022-01-20 21:17:50|14801.4|14799.4|14797.9|14795.9|14801.7|14799.7|14797.9|14795.9|20
1642713480000|2022-01-20 21:18:00|14797.8|14795.8|14796.7|14794.7|14799.7|14797.7|14796.7|14794.7|22
1642713490000|2022-01-20 21:18:10|14796.8|14794.8|14795.9|14793.9|14797.3|14795.3|14795.9|14793.9|14
1642713500000|2022-01-20 21:18:20|14796|14794|14802.2|14800.2|14802.2|14800.2|14796|14794|131
1642713510000|2022-01-20 21:18:30|14802.5|14800.5|14805.7|14803.7|14805.7|14803.7|14802.2|14800.2|92
1642713520000|2022-01-20 21:18:40|14805.9|14803.9|14803.7|14801.7|14806.7|14804.7|14803.7|14801.7|72
1642713530000|2022-01-20 21:18:50|14803.5|14801.5|14799.8|14797.8|14803.5|14801.5|14798.9|14796.9|38
1642713540000|2022-01-20 21:19:00|14799.7|14797.7|14799.3|14797.3|14799.9|14797.9|14797.9|14795.9|16
1642713550000|2022-01-20 21:19:10|14799.2|14797.2|14803.3|14801.3|14803.5|14801.5|14799.2|14797.2|35
1642713560000|2022-01-20 21:19:20|14803.7|14801.7|14804.8|14802.8|14805|14803|14801.9|14799.9|46
1642713570000|2022-01-20 21:19:30|14804.9|14802.9|14806.2|14804.2|14806.2|14804.2|14804.9|14802.9|52
1642713580000|2022-01-20 21:19:40|14806|14804|14809|14807|14809|14807|14806|14804|75
1642713590000|2022-01-20 21:19:50|14808.8|14806.8|14805.8|14803.8|14809|14807|14805.8|14803.8|43
1642713600000|2022-01-20 21:20:00|14805.7|14803.7|14802.7|14800.7|14805.9|14803.9|14802.2|14800.2|34
1642713610000|2022-01-20 21:20:10|14802.8|14800.8|14803.2|14801.2|14804|14802|14802.8|14800.8|25
1642713620000|2022-01-20 21:20:20|14802.2|14800.2|14802.4|14800.4|14803.2|14801.2|14801.7|14799.7|28
1642713630000|2022-01-20 21:20:30|14803.3|14801.3|14803.8|14801.8|14804.2|14802.2|14803.2|14801.2|17
1642713640000|2022-01-20 21:20:40|14803.7|14801.7|14801.8|14799.8|14803.7|14801.7|14800.9|14798.9|29
1642713650000|2022-01-20 21:20:50|14801.9|14799.9|14801.8|14799.8|14802.9|14800.9|14800.9|14798.9|29
1642713660000|2022-01-20 21:21:00|14801.7|14799.7|14795.5|14793.5|14801.7|14799.7|14794.2|14792.2|84
1642713670000|2022-01-20 21:21:10|14795.7|14793.7|14798.8|14796.8|14800|14798|14795.7|14793.7|32
1642713680000|2022-01-20 21:21:20|14798.7|14796.7|14795.9|14793.9|14798.7|14796.7|14795.9|14793.9|14
1642713690000|2022-01-20 21:21:30|14796|14794|14790.4|14788.4|14797.4|14795.4|14790.3|14788.3|180
1642713700000|2022-01-20 21:21:40|14790.3|14788.3|14784.9|14782.9|14791.8|14789.8|14783|14781|285
1642713710000|2022-01-20 21:21:50|14785.4|14783.4|14787.7|14785.7|14788.2|14786.2|14782.4|14780.4|107
1642713720000|2022-01-20 21:22:00|14787.3|14785.3|14787.3|14785.3|14791.3|14789.3|14787.2|14785.2|57
1642713730000|2022-01-20 21:22:10|14787.2|14785.2|14788.8|14786.8|14788.8|14786.8|14783.9|14781.9|59
1642713740000|2022-01-20 21:22:20|14790.2|14788.2|14787.3|14785.3|14791.2|14789.2|14787.3|14785.3|66
1642713750000|2022-01-20 21:22:30|14787.2|14785.2|14788.8|14786.8|14789.4|14787.4|14786.4|14784.4|25
1642713760000|2022-01-20 21:22:40|14789.2|14787.2|14787.4|14785.4|14789.2|14787.2|14786.9|14784.9|42
1642713770000|2022-01-20 21:22:50|14787.5|14785.5|14786.7|14784.7|14788.7|14786.7|14786.7|14784.7|21
1642713780000|2022-01-20 21:23:00|14787.4|14785.4|14785.3|14783.3|14787.5|14785.5|14784.8|14782.8|37
1642713790000|2022-01-20 21:23:10|14785.7|14783.7|14785.8|14783.8|14787.8|14785.8|14784.5|14782.5|54
1642713800000|2022-01-20 21:23:20|14785.7|14783.7|14783|14781|14786.5|14784.5|14782.5|14780.5|157
1642713810000|2022-01-20 21:23:30|14782.7|14780.7|14781.3|14779.3|14782.8|14780.8|14780.2|14778.2|78
1642713820000|2022-01-20 21:23:40|14781.7|14779.7|14781.9|14779.9|14781.9|14779.9|14780.7|14778.7|43
1642713830000|2022-01-20 21:23:50|14782.3|14780.3|14781.8|14779.8|14782.9|14780.9|14781.7|14779.7|18
1642713840000|2022-01-20 21:24:00|14781.3|14779.3|14781.5|14779.5|14782.9|14780.9|14781.3|14779.3|57
1642713850000|2022-01-20 21:24:10|14781.4|14779.4|14774|14772|14781.7|14779.7|14773.9|14771.9|121
1642713860000|2022-01-20 21:24:20|14774.7|14772.7|14772.2|14770.2|14778.4|14776.4|14772.2|14770.2|129
1642713870000|2022-01-20 21:24:30|14772.4|14770.4|14771.5|14769.5|14773.5|14771.5|14770.5|14768.5|72
1642713880000|2022-01-20 21:24:40|14772.2|14770.2|14775.2|14773.2|14775.2|14773.2|14771.3|14769.3|50
1642713890000|2022-01-20 21:24:50|14775.9|14773.9|14776|14774|14778.3|14776.3|14774.5|14772.5|59
1642713900000|2022-01-20 21:25:00|14775.9|14773.9|14773.8|14771.8|14775.9|14773.9|14773.7|14771.7|66
1642713910000|2022-01-20 21:25:10|14773.2|14771.2|14773.5|14771.5|14773.5|14771.5|14769.4|14767.4|98
1642713920000|2022-01-20 21:25:20|14773.4|14771.4|14772.3|14770.3|14773.4|14771.4|14771.7|14769.7|33
1642713930000|2022-01-20 21:25:30|14774|14772|14776.8|14774.8|14776.8|14774.8|14773.7|14771.7|27
1642713940000|2022-01-20 21:25:40|14777.9|14775.9|14778.7|14776.7|14780.2|14778.2|14776|14774|94
1642713950000|2022-01-20 21:25:50|14778.5|14776.5|14782.4|14780.4|14783.2|14781.2|14778.2|14776.2|133
1642713960000|2022-01-20 21:26:00|14782.5|14780.5|14780.9|14778.9|14785.2|14783.2|14780.8|14778.8|130
1642713970000|2022-01-20 21:26:10|14781.2|14779.2|14780.2|14778.2|14782.3|14780.3|14778.5|14776.5|129
1642713980000|2022-01-20 21:26:20|14780.3|14778.3|14781.9|14779.9|14782|14780|14779.9|14777.9|35
1642713990000|2022-01-20 21:26:30|14781.4|14779.4|14781.8|14779.8|14783.2|14781.2|14781.3|14779.3|39
1642714000000|2022-01-20 21:26:40|14781.7|14779.7|14778.3|14776.3|14781.7|14779.7|14777.9|14775.9|66
1642714010000|2022-01-20 21:26:50|14778.7|14776.7|14775.9|14773.9|14778.7|14776.7|14774.8|14772.8|49
1642714020000|2022-01-20 21:27:00|14775.8|14773.8|14770.9|14768.9|14776.2|14774.2|14770.2|14768.2|73
1642714030000|2022-01-20 21:27:10|14771.8|14769.8|14771.5|14769.5|14774.4|14772.4|14770.8|14768.8|61
1642714040000|2022-01-20 21:27:20|14771.7|14769.7|14775.9|14773.9|14776.3|14774.3|14771.7|14769.7|20
1642714050000|2022-01-20 21:27:30|14775.5|14773.5|14777.2|14775.2|14777.7|14775.7|14773.5|14771.5|64
1642714060000|2022-01-20 21:27:40|14777.3|14775.3|14774.4|14772.4|14777.3|14775.3|14773.3|14771.3|20
1642714070000|2022-01-20 21:27:50|14774.8|14772.8|14773.5|14771.5|14774.8|14772.8|14772|14770|46
1642714080000|2022-01-20 21:28:00|14774|14772|14773.2|14771.2|14775.8|14773.8|14772|14770|33
1642714090000|2022-01-20 21:28:10|14773.4|14771.4|14771.3|14769.3|14773.4|14771.4|14770.8|14768.8|32
1642714100000|2022-01-20 21:28:20|14771.4|14769.4|14773.8|14771.8|14775|14773|14771.2|14769.2|38
1642714110000|2022-01-20 21:28:30|14773.2|14771.2|14772.8|14770.8|14774.7|14772.7|14772.2|14770.2|19
1642714120000|2022-01-20 21:28:40|14770.9|14768.9|14750.5|14748.5|14771.4|14769.4|14750.4|14748.4|487
1642714130000|2022-01-20 21:28:50|14751.8|14749.8|14751.5|14749.5|14755.3|14753.3|14748.9|14746.9|221
1642714140000|2022-01-20 21:29:00|14751.9|14749.9|14754.8|14752.8|14754.9|14752.9|14748.2|14746.2|177
1642714150000|2022-01-20 21:29:10|14754.5|14752.5|14750.8|14748.8|14754.5|14752.5|14749.8|14747.8|105
1642714160000|2022-01-20 21:29:20|14750.5|14748.5|14746.8|14744.8|14750.5|14748.5|14745.4|14743.4|166
1642714170000|2022-01-20 21:29:30|14746.5|14744.5|14747.9|14745.9|14750.8|14748.8|14745.2|14743.2|161
1642714180000|2022-01-20 21:29:40|14748|14746|14741.9|14739.9|14748|14746|14741.8|14739.8|186
1642714190000|2022-01-20 21:29:50|14741.5|14739.5|14741|14739|14742.7|14740.7|14739.9|14737.9|158
1642714200000|2022-01-20 21:30:00|14740.7|14738.7|14734.4|14732.4|14740.7|14738.7|14730.7|14728.7|350
1642714210000|2022-01-20 21:30:10|14733.8|14731.8|14737.7|14735.7|14738.2|14736.2|14731|14729|162
1642714220000|2022-01-20 21:30:20|14735.2|14733.2|14727.9|14725.9|14736.8|14734.8|14725.4|14723.4|250
1642714230000|2022-01-20 21:30:30|14727.8|14725.8|14729.8|14727.8|14731.8|14729.8|14723.7|14721.7|191
1642714240000|2022-01-20 21:30:40|14729.5|14727.5|14731.8|14729.8|14733.5|14731.5|14726.3|14724.3|96
1642714250000|2022-01-20 21:30:50|14731.7|14729.7|14729.9|14727.9|14732.9|14730.9|14728.3|14726.3|71
1642714260000|2022-01-20 21:31:00|14729.8|14727.8|14733.8|14731.8|14733.8|14731.8|14728.8|14726.8|74
1642714270000|2022-01-20 21:31:10|14734|14732|14737.2|14735.2|14737.5|14735.5|14732.5|14730.5|111
1642714280000|2022-01-20 21:31:20|14737.3|14735.3|14731.4|14729.4|14738.2|14736.2|14731.3|14729.3|91
1642714290000|2022-01-20 21:31:30|14731.5|14729.5|14732.4|14730.4|14734.5|14732.5|14731.4|14729.4|53
1642714300000|2022-01-20 21:31:40|14731.9|14729.9|14733.2|14731.2|14733.3|14731.3|14729.2|14727.2|99
1642714310000|2022-01-20 21:31:50|14732.9|14730.9|14734.5|14732.5|14734.5|14732.5|14731.2|14729.2|68
1642714320000|2022-01-20 21:32:00|14734.8|14732.8|14734.2|14732.2|14735.4|14733.4|14733.7|14731.7|37
1642714330000|2022-01-20 21:32:10|14734|14732|14738.4|14736.4|14739|14737|14734|14732|102
1642714340000|2022-01-20 21:32:20|14738.5|14736.5|14741.8|14739.8|14742|14740|14738.3|14736.3|77
1642714350000|2022-01-20 21:32:30|14742.2|14740.2|14742.4|14740.4|14744|14742|14740.4|14738.4|114
1642714360000|2022-01-20 21:32:40|14742.2|14740.2|14739.3|14737.3|14744|14742|14738.7|14736.7|65
1642714370000|2022-01-20 21:32:50|14738.2|14736.2|14736.9|14734.9|14740|14738|14736.9|14734.9|66
1642714380000|2022-01-20 21:33:00|14736|14734|14736.5|14734.5|14738.4|14736.4|14735.8|14733.8|92
1642714390000|2022-01-20 21:33:10|14737|14735|14736.3|14734.3|14737.3|14735.3|14735.8|14733.8|19
1642714400000|2022-01-20 21:33:20|14736.4|14734.4|14740.8|14738.8|14740.8|14738.8|14735.3|14733.3|132
1642714410000|2022-01-20 21:33:30|14740.9|14738.9|14740|14738|14741.8|14739.8|14738.7|14736.7|65
1642714420000|2022-01-20 21:33:40|14740.2|14738.2|14743.2|14741.2|14743.2|14741.2|14740.2|14738.2|43
1642714430000|2022-01-20 21:33:50|14742.8|14740.8|14742.8|14740.8|14743.5|14741.5|14741.4|14739.4|75
1642714440000|2022-01-20 21:34:00|14742.7|14740.7|14744|14742|14745.3|14743.3|14742.5|14740.5|104
1642714450000|2022-01-20 21:34:10|14744.2|14742.2|14744.5|14742.5|14744.5|14742.5|14742.9|14740.9|17
1642714460000|2022-01-20 21:34:20|14744.7|14742.7|14745.7|14743.7|14745.7|14743.7|14743.5|14741.5|51
1642714470000|2022-01-20 21:34:30|14744.8|14742.8|14745.2|14743.2|14746|14744|14744|14742|50
1642714480000|2022-01-20 21:34:40|14745|14743|14746|14744|14746.8|14744.8|14743.7|14741.7|46
1642714490000|2022-01-20 21:34:50|14746.2|14744.2|14748.2|14746.2|14748.2|14746.2|14745.9|14743.9|74
1642714500000|2022-01-20 21:35:00|14746|14744|14743.9|14741.9|14746.5|14744.5|14741.5|14739.5|68
1642714510000|2022-01-20 21:35:10|14744|14742|14744.9|14742.9|14746|14744|14743.8|14741.8|41
1642714520000|2022-01-20 21:35:20|14745.4|14743.4|14746.9|14744.9|14747.2|14745.2|14744.9|14742.9|30
1642714530000|2022-01-20 21:35:30|14746.8|14744.8|14746|14744|14747.2|14745.2|14745.2|14743.2|40
1642714540000|2022-01-20 21:35:40|14746.3|14744.3|14746|14744|14747.8|14745.8|14746|14744|30
1642714550000|2022-01-20 21:35:50|14745.9|14743.9|14745|14743|14746|14744|14744.3|14742.3|25
1642714560000|2022-01-20 21:36:00|14745.2|14743.2|14742.8|14740.8|14745.4|14743.4|14742.8|14740.8|27
1642714570000|2022-01-20 21:36:10|14742.4|14740.4|14741|14739|14743.4|14741.4|14740.9|14738.9|47
1642714580000|2022-01-20 21:36:20|14740.9|14738.9|14735.7|14733.7|14741.2|14739.2|14735.7|14733.7|30
1642714590000|2022-01-20 21:36:30|14735.3|14733.3|14735.3|14733.3|14735.7|14733.7|14731.9|14729.9|93
1642714600000|2022-01-20 21:36:40|14735.2|14733.2|14735.4|14733.4|14735.4|14733.4|14733.3|14731.3|29
1642714610000|2022-01-20 21:36:50|14735.9|14733.9|14738.3|14736.3|14738.7|14736.7|14735.9|14733.9|21
1642714620000|2022-01-20 21:37:00|14738.4|14736.4|14735.3|14733.3|14738.4|14736.4|14735.2|14733.2|42
1642714630000|2022-01-20 21:37:10|14734.4|14732.4|14730.8|14728.8|14734.5|14732.5|14728.8|14726.8|65
1642714640000|2022-01-20 21:37:20|14731.4|14729.4|14732.3|14730.3|14733.2|14731.2|14730.8|14728.8|32
1642714650000|2022-01-20 21:37:30|14732.5|14730.5|14735|14733|14735.4|14733.4|14731.7|14729.7|35
1642714660000|2022-01-20 21:37:40|14734.9|14732.9|14730.5|14728.5|14734.9|14732.9|14730.5|14728.5|30
1642714670000|2022-01-20 21:37:50|14730.4|14728.4|14728.7|14726.7|14730.7|14728.7|14728.3|14726.3|50
1642714680000|2022-01-20 21:38:00|14729|14727|14732|14730|14732|14730|14728.2|14726.2|64
1642714690000|2022-01-20 21:38:10|14731.9|14729.9|14728.9|14726.9|14732.2|14730.2|14728.4|14726.4|65
1642714700000|2022-01-20 21:38:20|14728.8|14726.8|14731.8|14729.8|14732.3|14730.3|14728.5|14726.5|21
1642714710000|2022-01-20 21:38:30|14730.4|14728.4|14729.7|14727.7|14730.4|14728.4|14728.2|14726.2|30
1642714720000|2022-01-20 21:38:40|14729.4|14727.4|14729.2|14727.2|14732.4|14730.4|14729.2|14727.2|21
1642714730000|2022-01-20 21:38:50|14729.7|14727.7|14733.8|14731.8|14735|14733|14729.2|14727.2|60
1642714740000|2022-01-20 21:39:00|14733.9|14731.9|14727.4|14725.4|14735.9|14733.9|14727.4|14725.4|66
1642714750000|2022-01-20 21:39:10|14727.5|14725.5|14720.3|14718.3|14727.5|14725.5|14720|14718|143
1642714760000|2022-01-20 21:39:20|14720.2|14718.2|14724.2|14722.2|14725.9|14723.9|14719.4|14717.4|48
1642714770000|2022-01-20 21:39:30|14723.9|14721.9|14720.4|14718.4|14724.7|14722.7|14720.4|14718.4|61
1642714780000|2022-01-20 21:39:40|14720.3|14718.3|14721.9|14719.9|14722.7|14720.7|14720.3|14718.3|59
1642714790000|2022-01-20 21:39:50|14722.4|14720.4|14717.2|14715.2|14722.4|14720.4|14717|14715|68
1642714800000|2022-01-20 21:40:00|14717|14715|14715.7|14713.7|14718.5|14716.5|14715.7|14713.7|91
1642714810000|2022-01-20 21:40:10|14715.8|14713.8|14717.9|14715.9|14719|14717|14715.3|14713.3|67
1642714820000|2022-01-20 21:40:20|14718|14716|14719.3|14717.3|14719.7|14717.7|14716.9|14714.9|32
1642714830000|2022-01-20 21:40:30|14718.5|14716.5|14720|14718|14720|14718|14717.3|14715.3|44
1642714840000|2022-01-20 21:40:40|14720.8|14718.8|14718.4|14716.4|14720.9|14718.9|14718|14716|27
1642714850000|2022-01-20 21:40:50|14718.2|14716.2|14715|14713|14718.3|14716.3|14714.9|14712.9|48
1642714860000|2022-01-20 21:41:00|14715.5|14713.5|14710.5|14708.5|14715.7|14713.7|14709.9|14707.9|152
1642714870000|2022-01-20 21:41:10|14710.7|14708.7|14710.3|14708.3|14711.9|14709.9|14709.2|14707.2|48
1642714880000|2022-01-20 21:41:20|14710|14708|14708.8|14706.8|14711.4|14709.4|14708.2|14706.2|71
1642714890000|2022-01-20 21:41:30|14708.4|14706.4|14701.7|14699.7|14708.8|14706.8|14701.5|14699.5|240
1642714900000|2022-01-20 21:41:40|14701.8|14699.8|14701.4|14699.4|14702.2|14700.2|14698.7|14696.7|201
1642714910000|2022-01-20 21:41:50|14701.5|14699.5|14706.3|14704.3|14706.3|14704.3|14701.5|14699.5|122
1642714920000|2022-01-20 21:42:00|14706.5|14704.5|14701.5|14699.5|14707.4|14705.4|14701.3|14699.3|143
1642714930000|2022-01-20 21:42:10|14701.3|14699.3|14701.9|14699.9|14702.7|14700.7|14700.4|14698.4|113
1642714940000|2022-01-20 21:42:20|14702.8|14700.8|14701.7|14699.7|14703.3|14701.3|14701.4|14699.4|21
1642714950000|2022-01-20 21:42:30|14701.5|14699.5|14697.5|14695.5|14701.7|14699.7|14696.2|14694.2|100
1642714960000|2022-01-20 21:42:40|14698.2|14696.2|14692.5|14690.5|14698.2|14696.2|14690.3|14688.3|148
1642714970000|2022-01-20 21:42:50|14692.4|14690.4|14687.4|14685.4|14692.5|14690.5|14686.7|14684.7|188
1642714980000|2022-01-20 21:43:00|14687.5|14685.5|14681.2|14679.2|14691.7|14689.7|14681.2|14679.2|143
1642714990000|2022-01-20 21:43:10|14680.7|14678.7|14681.5|14679.5|14681.8|14679.8|14677.5|14675.5|153
1642715000000|2022-01-20 21:43:20|14681.4|14679.4|14670.2|14668.2|14681.4|14679.4|14669.9|14667.9|156
1642715010000|2022-01-20 21:43:30|14669.4|14667.4|14666.9|14664.9|14671.4|14669.4|14666.3|14664.3|310
1642715020000|2022-01-20 21:43:40|14667|14665|14664.2|14662.2|14667|14665|14661.4|14659.4|172
1642715030000|2022-01-20 21:43:50|14664.3|14662.3|14673.2|14671.2|14673.4|14671.4|14663.3|14661.3|191
1642715040000|2022-01-20 21:44:00|14673.3|14671.3|14678.3|14676.3|14680.2|14678.2|14672.5|14670.5|159
1642715050000|2022-01-20 21:44:10|14678.2|14676.2|14677.3|14675.3|14680|14678|14675.3|14673.3|82
1642715060000|2022-01-20 21:44:20|14677|14675|14682.3|14680.3|14682.9|14680.9|14676.5|14674.5|118
1642715070000|2022-01-20 21:44:30|14682.7|14680.7|14682.5|14680.5|14683.9|14681.9|14681.5|14679.5|104
1642715080000|2022-01-20 21:44:40|14682.8|14680.8|14687.2|14685.2|14687.4|14685.4|14681.3|14679.3|90
1642715090000|2022-01-20 21:44:50|14686.8|14684.8|14689.3|14687.3|14691.5|14689.5|14683.8|14681.8|121
1642715100000|2022-01-20 21:45:00|14688.8|14686.8|14687.5|14685.5|14691.3|14689.3|14687.4|14685.4|170
1642715110000|2022-01-20 21:45:10|14687.7|14685.7|14682.7|14680.7|14687.7|14685.7|14681.8|14679.8|70
1642715120000|2022-01-20 21:45:20|14682.3|14680.3|14682.8|14680.8|14683.9|14681.9|14681|14679|72
1642715130000|2022-01-20 21:45:30|14682.7|14680.7|14680|14678|14682.8|14680.8|14678.8|14676.8|53
1642715140000|2022-01-20 21:45:40|14679.9|14677.9|14682.2|14680.2|14682.2|14680.2|14679.9|14677.9|26
1642715150000|2022-01-20 21:45:50|14681.7|14679.7|14684|14682|14684|14682|14681.4|14679.4|31
1642715160000|2022-01-20 21:46:00|14684.5|14682.5|14685.5|14683.5|14687.7|14685.7|14684.5|14682.5|74
1642715170000|2022-01-20 21:46:10|14685.7|14683.7|14691|14689|14691.9|14689.9|14685.7|14683.7|231
1642715180000|2022-01-20 21:46:20|14691.2|14689.2|14690.5|14688.5|14693.3|14691.3|14690.5|14688.5|146
1642715190000|2022-01-20 21:46:30|14691.2|14689.2|14693.2|14691.2|14694.8|14692.8|14690.2|14688.2|68
1642715200000|2022-01-20 21:46:40|14693.3|14691.3|14695.9|14693.9|14696.7|14694.7|14692.9|14690.9|67
1642715210000|2022-01-20 21:46:50|14695.8|14693.8|14695.4|14693.4|14696.8|14694.8|14695.2|14693.2|32
1642715220000|2022-01-20 21:47:00|14695.9|14693.9|14693.3|14691.3|14695.9|14693.9|14692.3|14690.3|84
1642715230000|2022-01-20 21:47:10|14693.8|14691.8|14698.7|14696.7|14699|14697|14693.8|14691.8|71
1642715240000|2022-01-20 21:47:20|14698.9|14696.9|14696.9|14694.9|14699|14697|14695.9|14693.9|35
1642715250000|2022-01-20 21:47:30|14697|14695|14697.5|14695.5|14700|14698|14697|14695|61
1642715260000|2022-01-20 21:47:40|14697.7|14695.7|14699.3|14697.3|14699.7|14697.7|14696|14694|61
1642715270000|2022-01-20 21:47:50|14699|14697|14699.8|14697.8|14701|14699|14698.5|14696.5|49
1642715280000|2022-01-20 21:48:00|14700|14698|14699.5|14697.5|14700.8|14698.8|14697.7|14695.7|59
1642715290000|2022-01-20 21:48:10|14699.8|14697.8|14699.5|14697.5|14700.2|14698.2|14698.9|14696.9|50
1642715300000|2022-01-20 21:48:20|14700.2|14698.2|14698|14696|14700.2|14698.2|14698|14696|49
1642715310000|2022-01-20 21:48:30|14698.4|14696.4|14697|14695|14698.8|14696.8|14696.2|14694.2|119
1642715320000|2022-01-20 21:48:40|14697.4|14695.4|14699.5|14697.5|14699.9|14697.9|14696.8|14694.8|30
1642715330000|2022-01-20 21:48:50|14699.4|14697.4|14700.9|14698.9|14701.9|14699.9|14699.4|14697.4|134
1642715340000|2022-01-20 21:49:00|14700.4|14698.4|14698.7|14696.7|14701.5|14699.5|14698.7|14696.7|84
1642715350000|2022-01-20 21:49:10|14698.8|14696.8|14688.2|14686.2|14699.3|14697.3|14687.9|14685.9|108
1642715360000|2022-01-20 21:49:20|14688|14686|14682.9|14680.9|14688.3|14686.3|14681|14679|91
1642715370000|2022-01-20 21:49:30|14683.3|14681.3|14686.2|14684.2|14686.4|14684.4|14683|14681|41
1642715380000|2022-01-20 21:49:40|14686.7|14684.7|14690.5|14688.5|14691.4|14689.4|14686.3|14684.3|37
1642715390000|2022-01-20 21:49:50|14690.4|14688.4|14683.5|14681.5|14690.4|14688.4|14683.3|14681.3|45
1642715400000|2022-01-20 21:50:00|14683.4|14681.4|14678.3|14676.3|14683.5|14681.5|14675.8|14673.8|150
1642715410000|2022-01-20 21:50:10|14678.4|14676.4|14684.7|14682.7|14684.7|14682.7|14677.9|14675.9|35
1642715420000|2022-01-20 21:50:20|14684.5|14682.5|14679.5|14677.5|14686|14684|14679.5|14677.5|89
1642715430000|2022-01-20 21:50:30|14679.8|14677.8|14688.3|14686.3|14689.7|14687.7|14679.4|14677.4|68
1642715440000|2022-01-20 21:50:40|14687.5|14685.5|14693|14691|14693|14691|14687|14685|43
1642715450000|2022-01-20 21:50:50|14693.4|14691.4|14693.7|14691.7|14694.5|14692.5|14691.3|14689.3|52
1642715460000|2022-01-20 21:51:00|14693.9|14691.9|14698.9|14696.9|14700.3|14698.3|14693.3|14691.3|134
1642715470000|2022-01-20 21:51:10|14699|14697|14696.8|14694.8|14699|14697|14693.7|14691.7|30
1642715480000|2022-01-20 21:51:20|14696.7|14694.7|14697.7|14695.7|14697.7|14695.7|14695.2|14693.2|37
1642715490000|2022-01-20 21:51:30|14697.8|14695.8|14698.8|14696.8|14698.9|14696.9|14696.4|14694.4|31
1642715500000|2022-01-20 21:51:40|14698.9|14696.9|14697.3|14695.3|14698.9|14696.9|14696.3|14694.3|34
1642715510000|2022-01-20 21:51:50|14697.4|14695.4|14695.9|14693.9|14697.5|14695.5|14694.4|14692.4|41
1642715520000|2022-01-20 21:52:00|14695.7|14693.7|14699|14697|14699.3|14697.3|14694.5|14692.5|84
1642715530000|2022-01-20 21:52:10|14698.9|14696.9|14697.7|14695.7|14699.2|14697.2|14697.7|14695.7|42
1642715540000|2022-01-20 21:52:20|14697|14695|14698.3|14696.3|14699.2|14697.2|14697|14695|12
1642715550000|2022-01-20 21:52:30|14697|14695|14697.9|14695.9|14698.2|14696.2|14696.2|14694.2|23
1642715560000|2022-01-20 21:52:40|14698|14696|14698.2|14696.2|14698.4|14696.4|14696.3|14694.3|8
1642715570000|2022-01-20 21:52:50|14698.3|14696.3|14703|14701|14703|14701|14698.3|14696.3|86
1642715580000|2022-01-20 21:53:00|14702.8|14700.8|14710|14708|14710|14708|14702|14700|158
1642715590000|2022-01-20 21:53:10|14709.8|14707.8|14712.8|14710.8|14712.8|14710.8|14707.7|14705.7|124
1642715600000|2022-01-20 21:53:20|14712.9|14710.9|14714|14712|14717.3|14715.3|14711.9|14709.9|141
1642715610000|2022-01-20 21:53:30|14714.3|14712.3|14715.4|14713.4|14716.2|14714.2|14712.5|14710.5|105
1642715620000|2022-01-20 21:53:40|14715.5|14713.5|14718.4|14716.4|14719.8|14717.8|14715.5|14713.5|111
1642715630000|2022-01-20 21:53:50|14718.9|14716.9|14720|14718|14722|14720|14718.5|14716.5|91
1642715640000|2022-01-20 21:54:00|14720.5|14718.5|14723.7|14721.7|14724.4|14722.4|14719.8|14717.8|122
1642715650000|2022-01-20 21:54:10|14723.8|14721.8|14724.5|14722.5|14726.3|14724.3|14723.8|14721.8|105
1642715660000|2022-01-20 21:54:20|14724.7|14722.7|14725.5|14723.5|14726.2|14724.2|14724.3|14722.3|69
1642715670000|2022-01-20 21:54:30|14725|14723|14728.5|14726.5|14730|14728|14724.3|14722.3|140
1642715680000|2022-01-20 21:54:40|14729.5|14727.5|14735|14733|14735|14733|14729.5|14727.5|85
1642715690000|2022-01-20 21:54:50|14734|14732|14734.8|14732.8|14735|14733|14731.4|14729.4|111
1642715700000|2022-01-20 21:55:00|14734.5|14732.5|14736|14734|14736.2|14734.2|14733.7|14731.7|102
1642715710000|2022-01-20 21:55:10|14736.7|14734.7|14738|14736|14739.5|14737.5|14736.4|14734.4|74
1642715720000|2022-01-20 21:55:20|14738.4|14736.4|14738.3|14736.3|14739.5|14737.5|14736.3|14734.3|69
1642715730000|2022-01-20 21:55:30|14738.7|14736.7|14741.7|14739.7|14741.7|14739.7|14736.7|14734.7|57
1642715740000|2022-01-20 21:55:40|14742.3|14740.3|14740.7|14738.7|14742.5|14740.5|14738.8|14736.8|67
1642715750000|2022-01-20 21:55:50|14740.8|14738.8|14741.9|14739.9|14743|14741|14740.4|14738.4|124
1642715760000|2022-01-20 21:56:00|14742|14740|14743.2|14741.2|14743.3|14741.3|14741.8|14739.8|54
1642715770000|2022-01-20 21:56:10|14743.4|14741.4|14747|14745|14747|14745|14742.7|14740.7|103
1642715780000|2022-01-20 21:56:20|14746.5|14744.5|14748.3|14746.3|14748.3|14746.3|14746.2|14744.2|90
1642715790000|2022-01-20 21:56:30|14748.4|14746.4|14745|14743|14749.5|14747.5|14745|14743|108
1642715800000|2022-01-20 21:56:40|14745.7|14743.7|14745.7|14743.7|14747.2|14745.2|14745|14743|57
1642715810000|2022-01-20 21:56:50|14745.4|14743.4|14742|14740|14745.9|14743.9|14740.9|14738.9|69
1642715820000|2022-01-20 21:57:00|14742.2|14740.2|14747.4|14745.4|14749.5|14747.5|14742.2|14740.2|99
1642715830000|2022-01-20 21:57:10|14747|14745|14747.4|14745.4|14747.5|14745.5|14744.8|14742.8|33
1642715840000|2022-01-20 21:57:20|14747.3|14745.3|14744.9|14742.9|14747.3|14745.3|14744.5|14742.5|20
1642715850000|2022-01-20 21:57:30|14744.7|14742.7|14745.3|14743.3|14745.3|14743.3|14743.2|14741.2|35
1642715860000|2022-01-20 21:57:40|14745.7|14743.7|14745.7|14743.7|14745.8|14743.8|14745.7|14743.7|8
1642715870000|2022-01-20 21:57:50|14745.8|14743.8|14745.2|14743.2|14746.7|14744.7|14745.2|14743.2|55
1642715880000|2022-01-20 21:58:00|14745.3|14743.3|14743.7|14741.7|14745.7|14743.7|14743.3|14741.3|71
1642715890000|2022-01-20 21:58:10|14743.5|14741.5|14742.8|14740.8|14744.9|14742.9|14742.4|14740.4|41
1642715900000|2022-01-20 21:58:20|14742.7|14740.7|14742.3|14740.3|14743|14741|14741.7|14739.7|49
1642715910000|2022-01-20 21:58:30|14742.8|14740.8|14740.8|14738.8|14742.8|14740.8|14740.8|14738.8|27
1642715920000|2022-01-20 21:58:40|14740.7|14738.7|14737.4|14735.4|14740.7|14738.7|14736.9|14734.9|135
1642715930000|2022-01-20 21:58:50|14737.3|14735.3|14736.5|14734.5|14737.5|14735.5|14735.9|14733.9|43
1642715940000|2022-01-20 21:59:00|14735.8|14733.8|14735.3|14733.3|14736|14734|14734.4|14732.4|65
1642715950000|2022-01-20 21:59:10|14735.2|14733.2|14736.2|14734.2|14740.4|14738.4|14734.5|14732.5|121
1642715960000|2022-01-20 21:59:20|14736.8|14734.8|14734.7|14732.7|14736.8|14734.8|14734.7|14732.7|35
1642715970000|2022-01-20 21:59:30|14735|14733|14735|14733|14735.2|14733.2|14733.8|14731.8|27
1642715980000|2022-01-20 21:59:40|14735.3|14733.3|14736|14734|14736.7|14734.7|14734.9|14732.9|78
1642715990000|2022-01-20 21:59:50|14737.3|14735.3|14738.6|14733.6|14740.8|14738.8|14733|14731|62
1642716000000|2022-01-20 22:00:00|14738.7|14733.7|14735.9|14730.9|14738.7|14733.7|14735.8|14730.8|2
1642716010000|2022-01-20 22:00:10|14736|14731|14736.1|14731.1|14737.5|14732.5|14731.7|14726.7|0
1642716020000|2022-01-20 22:00:20|14734.9|14729.9|14734.6|14729.6|14735.3|14730.3|14734.5|14729.5|0
1642716030000|2022-01-20 22:00:30|14734.4|14729.4|14735.8|14730.8|14735.9|14730.9|14734.4|14729.4|0
1642716040000|2022-01-20 22:00:40|14735.2|14730.2|14737|14732|14737.2|14732.2|14735.2|14730.2|0
1642716050000|2022-01-20 22:00:50|14737.2|14732.2|14738|14733|14738|14733|14737.2|14732.2|0
1642716060000|2022-01-20 22:01:00|14739.9|14734.9|14736.5|14731.5|14739.9|14734.9|14736.5|14731.5|0
1642716070000|2022-01-20 22:01:10|14736.6|14731.6|14734.9|14729.9|14736.6|14731.6|14734.9|14729.9|0
1642716080000|2022-01-20 22:01:20|14735|14730|14736.1|14731.1|14737.2|14732.2|14734.7|14729.7|0
1642716090000|2022-01-20 22:01:30|14736.2|14731.2|14737.3|14732.3|14737.3|14732.3|14736.2|14731.2|0
1642716100000|2022-01-20 22:01:40|14737.5|14732.5|14736.5|14731.5|14737.5|14732.5|14736.3|14731.3|0
1642716110000|2022-01-20 22:01:50|14736.4|14731.4|14737.6|14732.6|14737.7|14732.7|14736.4|14731.4|0
1642716120000|2022-01-20 22:02:00|14737.5|14732.5|14736.2|14731.2|14738.9|14733.9|14736.1|14731.1|0
1642716130000|2022-01-20 22:02:10|14735.6|14730.6|14736.3|14731.3|14736.3|14731.3|14735.6|14730.6|0
1642716140000|2022-01-20 22:02:20|14736.4|14731.4|14736.3|14731.3|14736.5|14731.5|14736.1|14731.1|0
1642716150000|2022-01-20 22:02:30|14736.2|14731.2|14735.8|14730.8|14736.2|14731.2|14735.6|14730.6|0
1642716160000|2022-01-20 22:02:40|14735.4|14730.4|14735.6|14730.6|14735.7|14730.7|14735.4|14730.4|0
1642716170000|2022-01-20 22:02:50|14735.9|14730.9|14735.2|14730.2|14735.9|14730.9|14735.2|14730.2|0
1642716180000|2022-01-20 22:03:00|14736.8|14731.8|14733.5|14728.5|14736.8|14731.8|14733.4|14728.4|0
1642716190000|2022-01-20 22:03:10|14733.4|14728.4|14733.1|14728.1|14733.4|14728.4|14732.4|14727.4|0
1642716200000|2022-01-20 22:03:20|14734.5|14729.5|14735.7|14730.7|14735.8|14730.8|14734.5|14729.5|0
1642716210000|2022-01-20 22:03:30|14735.8|14730.8|14735.4|14730.4|14735.8|14730.8|14735.4|14730.4|0
1642716220000|2022-01-20 22:03:40|14735.7|14730.7|14735.8|14730.8|14735.8|14730.8|14735.7|14730.7|0
1642716230000|2022-01-20 22:03:50|14735.9|14730.9|14735.6|14730.6|14737.2|14732.2|14735.3|14730.3|0
1642716240000|2022-01-20 22:04:00|14735.5|14730.5|14735.5|14730.5|14735.7|14730.7|14735.1|14730.1|0
1642716250000|2022-01-20 22:04:10|14735.1|14730.1|14735.7|14730.7|14735.7|14730.7|14735.1|14730.1|0
1642716260000|2022-01-20 22:04:20|14735.8|14730.8|14736|14731|14736|14731|14735.7|14730.7|0
1642716270000|2022-01-20 22:04:30|14735.9|14730.9|14735.7|14730.7|14735.9|14730.9|14735.7|14730.7|0
1642716280000|2022-01-20 22:04:40|14736.3|14731.3|14736.3|14731.3|14736.3|14731.3|14736.3|14731.3|0
1642716290000|2022-01-20 22:04:50|14735.8|14730.8|14735.8|14730.8|14735.8|14730.8|14735.8|14730.8|0
1642716300000|2022-01-20 22:05:00|14735.9|14730.9|14736.6|14731.6|14736.6|14731.6|14735.6|14730.6|0
1642716310000|2022-01-20 22:05:10|14736.9|14731.9|14737.1|14732.1|14737.1|14732.1|14736.9|14731.9|0
1642716320000|2022-01-20 22:05:20|14737|14732|14736.8|14731.8|14737.4|14732.4|14736.8|14731.8|0
1642716330000|2022-01-20 22:05:30|14736.7|14731.7|14736.6|14731.6|14736.7|14731.7|14736.6|14731.6|0
1642716340000|2022-01-20 22:05:40|14736.5|14731.5|14737.4|14732.4|14737.4|14732.4|14736.5|14731.5|0
1642716350000|2022-01-20 22:05:50|14737.5|14732.5|14737.4|14732.4|14737.5|14732.5|14736.3|14731.3|0
1642716360000|2022-01-20 22:06:00|14737.5|14732.5|14736.8|14731.8|14737.5|14732.5|14736.5|14731.5|0
1642716370000|2022-01-20 22:06:10|14736.5|14731.5|14735.8|14730.8|14737.2|14732.2|14735.8|14730.8|0
1642716380000|2022-01-20 22:06:20|14736.2|14731.2|14736.6|14731.6|14736.6|14731.6|14736.2|14731.2|0
1642716390000|2022-01-20 22:06:30|14737.2|14732.2|14737.1|14732.1|14738.6|14733.6|14736.9|14731.9|0
1642716400000|2022-01-20 22:06:40|14737.4|14732.4|14738.1|14733.1|14738.1|14733.1|14737.3|14732.3|0
1642716410000|2022-01-20 22:06:50|14738|14733|14737.3|14732.3|14738|14733|14736.9|14731.9|0
1642716420000|2022-01-20 22:07:00|14737.2|14732.2|14737.7|14732.7|14737.7|14732.7|14737.1|14732.1|0
1642716430000|2022-01-20 22:07:10|14737.9|14732.9|14738.3|14733.3|14738.3|14733.3|14737.7|14732.7|0
1642716440000|2022-01-20 22:07:20|14738.4|14733.4|14738.6|14733.6|14738.6|14733.6|14738.4|14733.4|0
1642716450000|2022-01-20 22:07:30|14737.8|14732.8|14737.8|14732.8|14738.3|14733.3|14737.8|14732.8|0
1642716460000|2022-01-20 22:07:40|14737.9|14732.9|14736.7|14731.7|14737.9|14732.9|14736.5|14731.5|0
1642716470000|2022-01-20 22:07:50|14737|14732|14737|14732|14737|14732|14737|14732|0
1642716480000|2022-01-20 22:08:00|14737.2|14732.2|14739.9|14734.9|14739.9|14734.9|14737.2|14732.2|0
1642716490000|2022-01-20 22:08:10|14740|14735|14741.5|14736.5|14741.5|14736.5|14740|14735|0
1642716500000|2022-01-20 22:08:20|14741.6|14736.6|14743.5|14738.5|14743.5|14738.5|14741.6|14736.6|0
1642716510000|2022-01-20 22:08:30|14743.3|14738.3|14742|14737|14744|14739|14741.8|14736.8|0
1642716520000|2022-01-20 22:08:40|14742.4|14737.4|14743.6|14738.6|14743.6|14738.6|14742.3|14737.3|0
1642716530000|2022-01-20 22:08:50|14744.2|14739.2|14744.6|14739.6|14744.6|14739.6|14744.2|14739.2|0
1642716540000|2022-01-20 22:09:00|14744.7|14739.7|14747.4|14742.4|14747.4|14742.4|14744.7|14739.7|0
1642716550000|2022-01-20 22:09:10|14747.6|14742.6|14747.9|14742.9|14747.9|14742.9|14747.5|14742.5|0
1642716560000|2022-01-20 22:09:20|14748.3|14743.3|14748.4|14743.4|14748.4|14743.4|14748.3|14743.3|0
1642716570000|2022-01-20 22:09:30|14748.5|14743.5|14748.8|14743.8|14748.8|14743.8|14748.5|14743.5|0
1642716580000|2022-01-20 22:09:40|14748.9|14743.9|14749.3|14744.3|14749.3|14744.3|14748.6|14743.6|0
1642716590000|2022-01-20 22:09:50|14748.1|14743.1|14746.4|14741.4|14748.1|14743.1|14746.1|14741.1|0
1642716600000|2022-01-20 22:10:00|14746.2|14741.2|14745.6|14740.6|14746.2|14741.2|14745.6|14740.6|0
1642716610000|2022-01-20 22:10:10|14745.7|14740.7|14747.8|14742.8|14747.9|14742.9|14745.6|14740.6|0
1642716620000|2022-01-20 22:10:20|14747|14742|14747.9|14742.9|14748.1|14743.1|14747|14742|0
1642716630000|2022-01-20 22:10:30|14748.1|14743.1|14748.2|14743.2|14748.6|14743.6|14748.1|14743.1|0
1642716640000|2022-01-20 22:10:40|14748.3|14743.3|14748.5|14743.5|14748.5|14743.5|14747.8|14742.8|0
1642716650000|2022-01-20 22:10:50|14748.4|14743.4|14747.7|14742.7|14748.4|14743.4|14747.6|14742.6|0
1642716660000|2022-01-20 22:11:00|14748.8|14743.8|14748.8|14743.8|14748.8|14743.8|14748.7|14743.7|0
1642716670000|2022-01-20 22:11:10|14749.6|14744.6|14749.6|14744.6|14749.6|14744.6|14749.6|14744.6|0
1642716680000|2022-01-20 22:11:20|14749.3|14744.3|14749.3|14744.3|14749.3|14744.3|14749.3|14744.3|0
1642716690000|2022-01-20 22:11:30|14749.4|14744.4|14749.6|14744.6|14749.6|14744.6|14749.4|14744.4|0
1642716700000|2022-01-20 22:11:40|14749.5|14744.5|14750.2|14745.2|14750.5|14745.5|14749.5|14744.5|0
1642716710000|2022-01-20 22:11:50|14750.3|14745.3|14749.3|14744.3|14750.4|14745.4|14749.2|14744.2|0
1642716720000|2022-01-20 22:12:00|14749.7|14744.7|14750.2|14745.2|14750.3|14745.3|14749|14744|0
1642716730000|2022-01-20 22:12:10|14750.1|14745.1|14750.2|14745.2|14750.4|14745.4|14750.1|14745.1|0
1642716740000|2022-01-20 22:12:20|14750.3|14745.3|14750.4|14745.4|14750.4|14745.4|14750.3|14745.3|0
1642716750000|2022-01-20 22:12:30|14750.5|14745.5|14750.5|14745.5|14750.5|14745.5|14750.5|14745.5|0
1642716760000|2022-01-20 22:12:40|14750.7|14745.7|14750.1|14745.1|14750.8|14745.8|14749.9|14744.9|0
1642716770000|2022-01-20 22:12:50|14750.2|14745.2|14750.2|14745.2|14750.2|14745.2|14749.8|14744.8|0
1642716780000|2022-01-20 22:13:00|14750.1|14745.1|14751.8|14746.8|14751.8|14746.8|14750|14745|0
1642716790000|2022-01-20 22:13:10|14751.9|14746.9|14752.1|14747.1|14752.1|14747.1|14751.9|14746.9|0
1642716800000|2022-01-20 22:13:20|14752.2|14747.2|14753.2|14748.2|14753.2|14748.2|14752.2|14747.2|0
1642716810000|2022-01-20 22:13:30|14753.9|14748.9|14754.5|14749.5|14754.5|14749.5|14753.9|14748.9|0
1642716820000|2022-01-20 22:13:40|14754.4|14749.4|14754.7|14749.7|14754.7|14749.7|14754.4|14749.4|0
1642716830000|2022-01-20 22:13:50|14755.5|14750.5|14758|14753|14758|14753|14755.5|14750.5|0
1642716840000|2022-01-20 22:14:00|14757.9|14752.9|14761.7|14756.7|14761.7|14756.7|14757.6|14752.6|0
1642716850000|2022-01-20 22:14:10|14761|14756|14764.5|14759.5|14764.6|14759.6|14761|14756|0
1642716860000|2022-01-20 22:14:20|14765.2|14760.2|14765.6|14760.6|14765.6|14760.6|14765.1|14760.1|0
1642716870000|2022-01-20 22:14:30|14765.5|14760.5|14766.3|14761.3|14766.9|14761.9|14764.7|14759.7|0
1642716880000|2022-01-20 22:14:40|14766.4|14761.4|14766.5|14761.5|14766.5|14761.5|14765.7|14760.7|0
1642716890000|2022-01-20 22:14:50|14765.8|14760.8|14768.9|14763.9|14768.9|14763.9|14765.8|14760.8|0
1642716900000|2022-01-20 22:15:00|14768.8|14763.8|14769.6|14764.6|14769.6|14764.6|14768.8|14763.8|0
1642716910000|2022-01-20 22:15:10|14769.5|14764.5|14769.9|14764.9|14769.9|14764.9|14769.5|14764.5|0
1642716920000|2022-01-20 22:15:20|14769.3|14764.3|14769.5|14764.5|14770|14765|14769.3|14764.3|0
1642716930000|2022-01-20 22:15:30|14769|14764|14769.9|14764.9|14769.9|14764.9|14769|14764|0
1642716940000|2022-01-20 22:15:40|14770.6|14765.6|14770.8|14765.8|14770.8|14765.8|14770.6|14765.6|0
1642716950000|2022-01-20 22:15:50|14771|14766|14772.9|14767.9|14773.3|14768.3|14771|14766|0
1642716960000|2022-01-20 22:16:00|14773.3|14768.3|14776.6|14771.6|14776.6|14771.6|14773.2|14768.2|0
1642716970000|2022-01-20 22:16:10|14776.7|14771.7|14776.1|14771.1|14776.8|14771.8|14776.1|14771.1|0
1642716980000|2022-01-20 22:16:20|14776|14771|14774.5|14769.5|14776|14771|14774.5|14769.5|0
1642716990000|2022-01-20 22:16:30|14775.1|14770.1|14775.4|14770.4|14775.4|14770.4|14774.2|14769.2|0
1642717000000|2022-01-20 22:16:40|14774.9|14769.9|14775.2|14770.2|14775.2|14770.2|14774.4|14769.4|0
1642717010000|2022-01-20 22:16:50|14774.9|14769.9|14775.7|14770.7|14776.2|14771.2|14774.9|14769.9|0
1642717020000|2022-01-20 22:17:00|14775.5|14770.5|14775.3|14770.3|14775.6|14770.6|14775.3|14770.3|0
1642717030000|2022-01-20 22:17:10|14775.4|14770.4|14776.4|14771.4|14776.4|14771.4|14775.4|14770.4|0
1642717040000|2022-01-20 22:17:20|14777.4|14772.4|14777.5|14772.5|14777.5|14772.5|14777.4|14772.4|0
1642717050000|2022-01-20 22:17:30|14777.6|14772.6|14778.3|14773.3|14778.3|14773.3|14777.4|14772.4|0
1642717060000|2022-01-20 22:17:40|14778.2|14773.2|14778.8|14773.8|14778.8|14773.8|14778.2|14773.2|0
1642717070000|2022-01-20 22:17:50|14778.6|14773.6|14778.7|14773.7|14778.7|14773.7|14778.6|14773.6|0
1642717080000|2022-01-20 22:18:00|14778.8|14773.8|14779.3|14774.3|14779.3|14774.3|14778.8|14773.8|0
1642717090000|2022-01-20 22:18:10|14779.4|14774.4|14780.7|14775.7|14780.7|14775.7|14779.4|14774.4|0
1642717100000|2022-01-20 22:18:20|14781.2|14776.2|14782.2|14777.2|14782.2|14777.2|14781|14776|0
1642717110000|2022-01-20 22:18:30|14782.3|14777.3|14783|14778|14783.1|14778.1|14782.3|14777.3|0
1642717120000|2022-01-20 22:18:40|14783.2|14778.2|14784.3|14779.3|14784.4|14779.4|14783.2|14778.2|0
1642717130000|2022-01-20 22:18:50|14786.3|14781.3|14786.9|14781.9|14787.2|14782.2|14786|14781|0
1642717140000|2022-01-20 22:19:00|14787.3|14782.3|14785.9|14780.9|14787.3|14782.3|14785.3|14780.3|0
1642717150000|2022-01-20 22:19:10|14785.6|14780.6|14785.1|14780.1|14785.6|14780.6|14784.4|14779.4|0
1642717160000|2022-01-20 22:19:20|14785.2|14780.2|14786.3|14781.3|14786.3|14781.3|14785.2|14780.2|0
1642717170000|2022-01-20 22:19:30|14786.4|14781.4|14784.8|14779.8|14786.4|14781.4|14784.8|14779.8|0
1642717180000|2022-01-20 22:19:40|14784.7|14779.7|14783.5|14778.5|14784.8|14779.8|14783.5|14778.5|0
1642717190000|2022-01-20 22:19:50|14782.2|14777.2|14782.8|14777.8|14782.8|14777.8|14781.4|14776.4|0
1642717200000|2022-01-20 22:20:00|14782.7|14777.7|14783.1|14778.1|14783.2|14778.2|14782.5|14777.5|0
1642717210000|2022-01-20 22:20:10|14783.2|14778.2|14784.9|14779.9|14784.9|14779.9|14783.2|14778.2|0
1642717220000|2022-01-20 22:20:20|14784.8|14779.8|14786.5|14781.5|14786.6|14781.6|14784.8|14779.8|0
1642717230000|2022-01-20 22:20:30|14785.6|14780.6|14786.5|14781.5|14786.5|14781.5|14785.6|14780.6|0
1642717240000|2022-01-20 22:20:40|14786.7|14781.7|14786.4|14781.4|14787.2|14782.2|14786.4|14781.4|0
1642717250000|2022-01-20 22:20:50|14786.5|14781.5|14787.8|14782.8|14787.8|14782.8|14786.5|14781.5|0
1642717260000|2022-01-20 22:21:00|14787.9|14782.9|14787.6|14782.6|14788.3|14783.3|14787.6|14782.6|0
1642717270000|2022-01-20 22:21:10|14788.3|14783.3|14788.5|14783.5|14788.6|14783.6|14788.3|14783.3|0
1642717280000|2022-01-20 22:21:20|14788.4|14783.4|14781.1|14776.1|14788.4|14783.4|14781.1|14776.1|0
1642717290000|2022-01-20 22:21:30|14781|14776|14781.2|14776.2|14781.2|14776.2|14781|14776|0
1642717300000|2022-01-20 22:21:40|14781.1|14776.1|14781.2|14776.2|14782.8|14777.8|14781.1|14776.1|0
1642717310000|2022-01-20 22:21:50|14781.1|14776.1|14779.1|14774.1|14781.1|14776.1|14778.9|14773.9|0
1642717320000|2022-01-20 22:22:00|14778.3|14773.3|14779.1|14774.1|14779.1|14774.1|14778.3|14773.3|0
1642717330000|2022-01-20 22:22:10|14779|14774|14778.1|14773.1|14779.1|14774.1|14778|14773|0
1642717340000|2022-01-20 22:22:20|14778|14773|14779.9|14774.9|14779.9|14774.9|14778|14773|0
1642717350000|2022-01-20 22:22:30|14780.3|14775.3|14781.6|14776.6|14781.8|14776.8|14780.3|14775.3|0
1642717360000|2022-01-20 22:22:40|14781.9|14776.9|14781|14776|14781.9|14776.9|14779.5|14774.5|0
1642717370000|2022-01-20 22:22:50|14780.9|14775.9|14778.6|14773.6|14781.6|14776.6|14778.6|14773.6|0
1642717380000|2022-01-20 22:23:00|14778.5|14773.5|14768.5|14763.5|14778.7|14773.7|14768.5|14763.5|0
1642717390000|2022-01-20 22:23:10|14768.3|14763.3|14768.5|14763.5|14768.5|14763.5|14767.8|14762.8|0
1642717400000|2022-01-20 22:23:20|14765.5|14760.5|14758.7|14753.7|14765.5|14760.5|14758.7|14753.7|0
1642717410000|2022-01-20 22:23:30|14758.1|14753.1|14753.6|14748.6|14758.1|14753.1|14753.6|14748.6|0
1642717420000|2022-01-20 22:23:40|14750.6|14745.6|14744.2|14739.2|14750.8|14745.8|14744.2|14739.2|0
1642717430000|2022-01-20 22:23:50|14744.3|14739.3|14743.1|14738.1|14744.3|14739.3|14743|14738|0
1642717440000|2022-01-20 22:24:00|14743.2|14738.2|14742.7|14737.7|14743.3|14738.3|14742.7|14737.7|0
1642717450000|2022-01-20 22:24:10|14743.2|14738.2|14741.7|14736.7|14743.2|14738.2|14741.7|14736.7|0
1642717460000|2022-01-20 22:24:20|14741.1|14736.1|14740.3|14735.3|14741.1|14736.1|14740.3|14735.3|0
1642717470000|2022-01-20 22:24:30|14740.4|14735.4|14741.4|14736.4|14741.4|14736.4|14740.3|14735.3|0
1642717480000|2022-01-20 22:24:40|14741.5|14736.5|14742|14737|14742|14737|14741.5|14736.5|0
1642717490000|2022-01-20 22:24:50|14742.8|14737.8|14742.9|14737.9|14742.9|14737.9|14742.8|14737.8|0
1642717500000|2022-01-20 22:25:00|14743|14738|14743|14738|14743|14738|14742.8|14737.8|0
1642717510000|2022-01-20 22:25:10|14743.5|14738.5|14743.3|14738.3|14743.6|14738.6|14743.2|14738.2|0
1642717520000|2022-01-20 22:25:20|14743.6|14738.6|14744.3|14739.3|14744.4|14739.4|14743.5|14738.5|0
1642717530000|2022-01-20 22:25:30|14744.4|14739.4|14745.5|14740.5|14745.5|14740.5|14744.4|14739.4|0
1642717540000|2022-01-20 22:25:40|14745.6|14740.6|14747.4|14742.4|14747.4|14742.4|14745.6|14740.6|0
1642717550000|2022-01-20 22:25:50|14747.5|14742.5|14748.8|14743.8|14748.9|14743.9|14747.5|14742.5|0
1642717560000|2022-01-20 22:26:00|14749.1|14744.1|14749.6|14744.6|14749.6|14744.6|14749.1|14744.1|0
1642717570000|2022-01-20 22:26:10|14750.1|14745.1|14750.2|14745.2|14750.2|14745.2|14749.7|14744.7|0
1642717580000|2022-01-20 22:26:20|14750.4|14745.4|14749.2|14744.2|14750.5|14745.5|14749.2|14744.2|0
1642717590000|2022-01-20 22:26:30|14749.7|14744.7|14750.5|14745.5|14750.5|14745.5|14749.7|14744.7|0
1642717600000|2022-01-20 22:26:40|14751|14746|14749.8|14744.8|14751|14746|14749.8|14744.8|0
1642717610000|2022-01-20 22:26:50|14749.9|14744.9|14750.3|14745.3|14751|14746|14749.9|14744.9|0
1642717620000|2022-01-20 22:27:00|14750|14745|14750|14745|14750|14745|14750|14745|0
1642717630000|2022-01-20 22:27:10|14750.7|14745.7|14751.8|14746.8|14751.8|14746.8|14750.7|14745.7|0
1642717640000|2022-01-20 22:27:20|14752.5|14747.5|14753.8|14748.8|14755.4|14750.4|14752.4|14747.4|0
1642717650000|2022-01-20 22:27:30|14755.4|14750.4|14754.3|14749.3|14755.4|14750.4|14754.3|14749.3|0
1642717660000|2022-01-20 22:27:40|14753.4|14748.4|14755.2|14750.2|14755.2|14750.2|14753.4|14748.4|0
1642717670000|2022-01-20 22:27:50|14755.7|14750.7|14756.2|14751.2|14756.2|14751.2|14755.7|14750.7|0
1642717680000|2022-01-20 22:28:00|14755.2|14750.2|14755.2|14750.2|14755.4|14750.4|14755.2|14750.2|0
1642717690000|2022-01-20 22:28:10|14755.3|14750.3|14754.7|14749.7|14755.3|14750.3|14754.7|14749.7|0
1642717700000|2022-01-20 22:28:20|14754.3|14749.3|14754.1|14749.1|14754.3|14749.3|14754.1|14749.1|0
1642717710000|2022-01-20 22:28:30|14753.9|14748.9|14753|14748|14753.9|14748.9|14753|14748|0
1642717720000|2022-01-20 22:28:40|14753.1|14748.1|14753.4|14748.4|14753.5|14748.5|14753.1|14748.1|0
1642717730000|2022-01-20 22:28:50|14753.2|14748.2|14753.1|14748.1|14753.2|14748.2|14753|14748|0
1642717740000|2022-01-20 22:29:00|14752.4|14747.4|14751.6|14746.6|14752.4|14747.4|14751.6|14746.6|0
1642717750000|2022-01-20 22:29:10|14751.7|14746.7|14751.7|14746.7|14751.7|14746.7|14751.5|14746.5|0
1642717770000|2022-01-20 22:29:30|14751.5|14746.5|14751.5|14746.5|14751.5|14746.5|14751.5|14746.5|0
1642717780000|2022-01-20 22:29:40|14752.7|14747.7|14752.9|14747.9|14752.9|14747.9|14752.7|14747.7|0
1642717790000|2022-01-20 22:29:50|14753.2|14748.2|14753.3|14748.3|14753.3|14748.3|14753.2|14748.2|0
1642717800000|2022-01-20 22:30:00|14753.4|14748.4|14753.4|14748.4|14753.4|14748.4|14753.4|14748.4|0
1642717820000|2022-01-20 22:30:20|14753.2|14748.2|14752.9|14747.9|14753.2|14748.2|14752.9|14747.9|0
1642717830000|2022-01-20 22:30:30|14752.5|14747.5|14752.6|14747.6|14752.6|14747.6|14752.5|14747.5|0
1642717840000|2022-01-20 22:30:40|14752|14747|14752.2|14747.2|14752.3|14747.3|14752|14747|0
1642717850000|2022-01-20 22:30:50|14751.7|14746.7|14751.8|14746.8|14752.2|14747.2|14751.7|14746.7|0
1642717860000|2022-01-20 22:31:00|14751.7|14746.7|14752.2|14747.2|14752.2|14747.2|14751.7|14746.7|0
1642717880000|2022-01-20 22:31:20|14751.7|14746.7|14751.8|14746.8|14751.8|14746.8|14751.7|14746.7|0
1642717890000|2022-01-20 22:31:30|14751.7|14746.7|14751.6|14746.6|14751.7|14746.7|14751.6|14746.6|0
1642717900000|2022-01-20 22:31:40|14751.7|14746.7|14751.7|14746.7|14751.7|14746.7|14751.7|14746.7|0
1642717910000|2022-01-20 22:31:50|14751.8|14746.8|14752.5|14747.5|14752.5|14747.5|14751.8|14746.8|0
1642717930000|2022-01-20 22:32:10|14752.3|14747.3|14752.4|14747.4|14752.4|14747.4|14752.3|14747.3|0
1642717940000|2022-01-20 22:32:20|14752.5|14747.5|14752.5|14747.5|14752.5|14747.5|14752.5|14747.5|0
1642717970000|2022-01-20 22:32:50|14752.9|14747.9|14752.9|14747.9|14753|14748|14752.9|14747.9|0
1642717990000|2022-01-20 22:33:10|14753|14748|14753|14748|14753|14748|14753|14748|0
1642718000000|2022-01-20 22:33:20|14753.5|14748.5|14753.5|14748.5|14753.5|14748.5|14753.5|14748.5|0
1642718020000|2022-01-20 22:33:40|14753.6|14748.6|14753.6|14748.6|14753.6|14748.6|14753.6|14748.6|0
1642718030000|2022-01-20 22:33:50|14753.4|14748.4|14752.4|14747.4|14753.4|14748.4|14752.4|14747.4|0
1642718040000|2022-01-20 22:34:00|14750.7|14745.7|14751.2|14746.2|14751.5|14746.5|14750.6|14745.6|0
1642718050000|2022-01-20 22:34:10|14751.3|14746.3|14751.1|14746.1|14751.6|14746.6|14751.1|14746.1|0
1642718060000|2022-01-20 22:34:20|14751.6|14746.6|14751.6|14746.6|14751.6|14746.6|14751.6|14746.6|0
1642718070000|2022-01-20 22:34:30|14751.5|14746.5|14751.1|14746.1|14752.1|14747.1|14751.1|14746.1|0
1642718090000|2022-01-20 22:34:50|14751.2|14746.2|14751.3|14746.3|14751.3|14746.3|14751.1|14746.1|0
1642718100000|2022-01-20 22:35:00|14751.2|14746.2|14751.6|14746.6|14751.7|14746.7|14751.2|14746.2|0
1642718110000|2022-01-20 22:35:10|14751.5|14746.5|14751.4|14746.4|14751.5|14746.5|14751.4|14746.4|0
1642718120000|2022-01-20 22:35:20|14751.5|14746.5|14751.3|14746.3|14751.5|14746.5|14751.3|14746.3|0
1642718130000|2022-01-20 22:35:30|14750.9|14745.9|14750.9|14745.9|14751|14746|14750.9|14745.9|0
1642718140000|2022-01-20 22:35:40|14750.8|14745.8|14750.6|14745.6|14750.8|14745.8|14750.6|14745.6|0
1642718150000|2022-01-20 22:35:50|14750.7|14745.7|14751.2|14746.2|14751.2|14746.2|14750.7|14745.7|0
1642718160000|2022-01-20 22:36:00|14751.3|14746.3|14751.2|14746.2|14751.3|14746.3|14751.2|14746.2|0
1642718170000|2022-01-20 22:36:10|14751.1|14746.1|14750.9|14745.9|14751.1|14746.1|14750.9|14745.9|0
1642718180000|2022-01-20 22:36:20|14751|14746|14751|14746|14751|14746|14751|14746|0
1642718190000|2022-01-20 22:36:30|14750.8|14745.8|14750.9|14745.9|14750.9|14745.9|14750.8|14745.8|0
1642718200000|2022-01-20 22:36:40|14750.8|14745.8|14750.7|14745.7|14750.9|14745.9|14750.7|14745.7|0
1642718210000|2022-01-20 22:36:50|14750.6|14745.6|14750.9|14745.9|14750.9|14745.9|14749.5|14744.5|0
1642718220000|2022-01-20 22:37:00|14750.7|14745.7|14750.8|14745.8|14750.9|14745.9|14750.7|14745.7|0
1642718240000|2022-01-20 22:37:20|14751|14746|14750.8|14745.8|14751|14746|14750.8|14745.8|0
1642718250000|2022-01-20 22:37:30|14747.7|14742.7|14747.7|14742.7|14747.7|14742.7|14747.7|14742.7|0
1642718260000|2022-01-20 22:37:40|14749.5|14744.5|14749.5|14744.5|14749.8|14744.8|14749.5|14744.5|0
1642718270000|2022-01-20 22:37:50|14749.4|14744.4|14749.5|14744.5|14749.6|14744.6|14749.4|14744.4|0
1642718280000|2022-01-20 22:38:00|14749.6|14744.6|14748.7|14743.7|14749.7|14744.7|14748.7|14743.7|0
1642718290000|2022-01-20 22:38:10|14748.1|14743.1|14748.3|14743.3|14748.3|14743.3|14748.1|14743.1|0
1642718300000|2022-01-20 22:38:20|14748.4|14743.4|14748.3|14743.3|14748.4|14743.4|14748.3|14743.3|0
1642718310000|2022-01-20 22:38:30|14748.4|14743.4|14748.1|14743.1|14748.4|14743.4|14748.1|14743.1|0
1642718330000|2022-01-20 22:38:50|14748.3|14743.3|14747.5|14742.5|14748.3|14743.3|14747.5|14742.5|0
1642718340000|2022-01-20 22:39:00|14747.4|14742.4|14747.2|14742.2|14747.4|14742.4|14747.2|14742.2|0
1642718350000|2022-01-20 22:39:10|14746.7|14741.7|14746.7|14741.7|14746.8|14741.8|14746.7|14741.7|0
1642718360000|2022-01-20 22:39:20|14746.6|14741.6|14746.5|14741.5|14746.6|14741.6|14746.5|14741.5|0
1642718370000|2022-01-20 22:39:30|14746.6|14741.6|14746.6|14741.6|14746.6|14741.6|14746.6|14741.6|0
1642718380000|2022-01-20 22:39:40|14746.5|14741.5|14746.5|14741.5|14746.5|14741.5|14746.5|14741.5|0
1642718390000|2022-01-20 22:39:50|14745.8|14740.8|14745.8|14740.8|14745.8|14740.8|14745.8|14740.8|0
1642718400000|2022-01-20 22:40:00|14746.3|14741.3|14746.3|14741.3|14746.3|14741.3|14746.3|14741.3|0
1642718410000|2022-01-20 22:40:10|14745.3|14740.3|14745.3|14740.3|14745.4|14740.4|14745.3|14740.3|0
1642718420000|2022-01-20 22:40:20|14745.4|14740.4|14744.9|14739.9|14745.6|14740.6|14744.9|14739.9|0
1642718430000|2022-01-20 22:40:30|14745|14740|14745.2|14740.2|14745.2|14740.2|14745|14740|0
1642718440000|2022-01-20 22:40:40|14745.1|14740.1|14745.4|14740.4|14745.5|14740.5|14745.1|14740.1|0
1642718450000|2022-01-20 22:40:50|14745.5|14740.5|14745.6|14740.6|14745.6|14740.6|14745.4|14740.4|0
1642718460000|2022-01-20 22:41:00|14745.3|14740.3|14745.3|14740.3|14745.3|14740.3|14745.3|14740.3|0
1642718470000|2022-01-20 22:41:10|14744.9|14739.9|14745|14740|14745|14740|14744.9|14739.9|0
1642718480000|2022-01-20 22:41:20|14745.2|14740.2|14745.1|14740.1|14745.2|14740.2|14744.9|14739.9|0
1642718490000|2022-01-20 22:41:30|14745.3|14740.3|14745.1|14740.1|14745.3|14740.3|14745|14740|0
1642718500000|2022-01-20 22:41:40|14745.2|14740.2|14745.4|14740.4|14745.4|14740.4|14745.2|14740.2|0
1642718510000|2022-01-20 22:41:50|14745.6|14740.6|14744.3|14739.3|14745.6|14740.6|14744.3|14739.3|0
1642718520000|2022-01-20 22:42:00|14742.3|14737.3|14743.5|14738.5|14743.7|14738.7|14742.3|14737.3|0
1642718530000|2022-01-20 22:42:10|14742.9|14737.9|14743|14738|14743|14738|14742.3|14737.3|0
1642718540000|2022-01-20 22:42:20|14743.1|14738.1|14743.7|14738.7|14743.8|14738.8|14743.1|14738.1|0
1642718550000|2022-01-20 22:42:30|14743.1|14738.1|14743.3|14738.3|14743.3|14738.3|14743.1|14738.1|0
1642718560000|2022-01-20 22:42:40|14743.5|14738.5|14744.3|14739.3|14744.3|14739.3|14743.5|14738.5|0
1642718570000|2022-01-20 22:42:50|14743.7|14738.7|14743.4|14738.4|14743.7|14738.7|14743.4|14738.4|0
1642718580000|2022-01-20 22:43:00|14743.1|14738.1|14743.4|14738.4|14743.4|14738.4|14743.1|14738.1|0
1642718590000|2022-01-20 22:43:10|14743|14738|14743.6|14738.6|14743.6|14738.6|14743|14738|0
1642718600000|2022-01-20 22:43:20|14744.1|14739.1|14743.5|14738.5|14744.1|14739.1|14743.5|14738.5|0
1642718620000|2022-01-20 22:43:40|14742.9|14737.9|14742.2|14737.2|14742.9|14737.9|14741.9|14736.9|0
1642718630000|2022-01-20 22:43:50|14742.3|14737.3|14742.3|14737.3|14742.3|14737.3|14742|14737|0
1642718640000|2022-01-20 22:44:00|14742.2|14737.2|14742.2|14737.2|14742.2|14737.2|14742.2|14737.2|0
1642718650000|2022-01-20 22:44:10|14742.4|14737.4|14741.6|14736.6|14742.4|14737.4|14741.6|14736.6|0
1642718670000|2022-01-20 22:44:30|14741.5|14736.5|14741.6|14736.6|14741.6|14736.6|14741.5|14736.5|0
1642718680000|2022-01-20 22:44:40|14741.4|14736.4|14741|14736|14741.4|14736.4|14741|14736|0
1642718690000|2022-01-20 22:44:50|14740.9|14735.9|14740.9|14735.9|14740.9|14735.9|14740.8|14735.8|0
1642718710000|2022-01-20 22:45:10|14740.1|14735.1|14739.9|14734.9|14740.2|14735.2|14739.9|14734.9|0
1642718730000|2022-01-20 22:45:30|14739.7|14734.7|14740.4|14735.4|14741.2|14736.2|14739.6|14734.6|0
1642718740000|2022-01-20 22:45:40|14740.6|14735.6|14740.6|14735.6|14740.6|14735.6|14740.6|14735.6|0
1642718750000|2022-01-20 22:45:50|14740.5|14735.5|14740.5|14735.5|14740.5|14735.5|14740.5|14735.5|0
1642718770000|2022-01-20 22:46:10|14740.3|14735.3|14740.3|14735.3|14740.3|14735.3|14740.3|14735.3|0
1642718780000|2022-01-20 22:46:20|14738.8|14733.8|14738.6|14733.6|14738.9|14733.9|14738.6|14733.6|0
1642718790000|2022-01-20 22:46:30|14738.8|14733.8|14737.4|14732.4|14738.8|14733.8|14737.4|14732.4|0
1642718800000|2022-01-20 22:46:40|14737.3|14732.3|14737.3|14732.3|14737.4|14732.4|14737.1|14732.1|0
1642718810000|2022-01-20 22:46:50|14736.6|14731.6|14735.7|14730.7|14736.6|14731.6|14735.7|14730.7|0
1642718820000|2022-01-20 22:47:00|14736.7|14731.7|14736.7|14731.7|14736.7|14731.7|14736.7|14731.7|0
1642718830000|2022-01-20 22:47:10|14736.6|14731.6|14736.2|14731.2|14737.6|14732.6|14736.2|14731.2|0
1642718840000|2022-01-20 22:47:20|14736.1|14731.1|14735.8|14730.8|14736.1|14731.1|14735.8|14730.8|0
1642718850000|2022-01-20 22:47:30|14735.9|14730.9|14735.5|14730.5|14735.9|14730.9|14735.5|14730.5|0
1642718860000|2022-01-20 22:47:40|14735.6|14730.6|14734.6|14729.6|14735.6|14730.6|14734.6|14729.6|0
1642718870000|2022-01-20 22:47:50|14734.8|14729.8|14734.3|14729.3|14734.8|14729.8|14734.3|14729.3|0
1642718880000|2022-01-20 22:48:00|14734.2|14729.2|14734.2|14729.2|14734.2|14729.2|14734.2|14729.2|0
1642718890000|2022-01-20 22:48:10|14733.9|14728.9|14733.8|14728.8|14733.9|14728.9|14733.7|14728.7|0
1642718900000|2022-01-20 22:48:20|14733.5|14728.5|14731.2|14726.2|14733.8|14728.8|14731.2|14726.2|0
1642718910000|2022-01-20 22:48:30|14731.3|14726.3|14731|14726|14731.3|14726.3|14731|14726|0
1642718920000|2022-01-20 22:48:40|14730.4|14725.4|14730.1|14725.1|14730.5|14725.5|14730.1|14725.1|0
1642718930000|2022-01-20 22:48:50|14730|14725|14729.5|14724.5|14730|14725|14729.4|14724.4|0
1642718940000|2022-01-20 22:49:00|14729.3|14724.3|14729.2|14724.2|14729.7|14724.7|14729.2|14724.2|0
1642718950000|2022-01-20 22:49:10|14729.3|14724.3|14729.3|14724.3|14729.8|14724.8|14729.3|14724.3|0
1642718970000|2022-01-20 22:49:30|14729.2|14724.2|14729.3|14724.3|14729.9|14724.9|14729.2|14724.2|0
1642718990000|2022-01-20 22:49:50|14729.4|14724.4|14728.5|14723.5|14729.4|14724.4|14728.5|14723.5|0
1642719000000|2022-01-20 22:50:00|14728.4|14723.4|14728|14723|14728.4|14723.4|14728|14723|0
1642719020000|2022-01-20 22:50:20|14726.8|14721.8|14726.8|14721.8|14726.8|14721.8|14726.8|14721.8|0
1642719030000|2022-01-20 22:50:30|14726.7|14721.7|14726.2|14721.2|14726.7|14721.7|14726.2|14721.2|0
1642719040000|2022-01-20 22:50:40|14726.1|14721.1|14725.5|14720.5|14726.1|14721.1|14725.5|14720.5|0
1642719050000|2022-01-20 22:50:50|14725.6|14720.6|14724.6|14719.6|14725.6|14720.6|14724.6|14719.6|0
1642719060000|2022-01-20 22:51:00|14724.5|14719.5|14724.8|14719.8|14725.1|14720.1|14723.4|14718.4|0
1642719070000|2022-01-20 22:51:10|14724.5|14719.5|14725.2|14720.2|14725.2|14720.2|14724.5|14719.5|0
1642719080000|2022-01-20 22:51:20|14724.7|14719.7|14724.2|14719.2|14724.7|14719.7|14724.2|14719.2|0
1642719090000|2022-01-20 22:51:30|14724.9|14719.9|14724.9|14719.9|14724.9|14719.9|14724.9|14719.9|0
1642719100000|2022-01-20 22:51:40|14724.7|14719.7|14724.8|14719.8|14724.8|14719.8|14724.7|14719.7|0
1642719120000|2022-01-20 22:52:00|14724.3|14719.3|14724.2|14719.2|14724.3|14719.3|14724.2|14719.2|0
1642719130000|2022-01-20 22:52:10|14724.3|14719.3|14725.3|14720.3|14725.3|14720.3|14724.3|14719.3|0
1642719140000|2022-01-20 22:52:20|14724.9|14719.9|14725|14720|14725|14720|14724.9|14719.9|0
1642719150000|2022-01-20 22:52:30|14724.9|14719.9|14725.2|14720.2|14725.2|14720.2|14724.5|14719.5|0
1642719160000|2022-01-20 22:52:40|14724.7|14719.7|14725.2|14720.2|14725.2|14720.2|14724.7|14719.7|0
1642719180000|2022-01-20 22:53:00|14724.4|14719.4|14724.4|14719.4|14724.4|14719.4|14724.4|14719.4|0
1642719190000|2022-01-20 22:53:10|14724.5|14719.5|14724.5|14719.5|14724.5|14719.5|14724.5|14719.5|0
1642719200000|2022-01-20 22:53:20|14724.2|14719.2|14722.4|14717.4|14724.2|14719.2|14722.4|14717.4|0
1642719210000|2022-01-20 22:53:30|14722.3|14717.3|14722.4|14717.4|14722.6|14717.6|14722.3|14717.3|0
1642719230000|2022-01-20 22:53:50|14722.5|14717.5|14722.9|14717.9|14722.9|14717.9|14722.5|14717.5|0
1642719240000|2022-01-20 22:54:00|14722.8|14717.8|14722.8|14717.8|14722.8|14717.8|14722.8|14717.8|0
1642719250000|2022-01-20 22:54:10|14723|14718|14723.1|14718.1|14723.3|14718.3|14723|14718|0
1642719260000|2022-01-20 22:54:20|14722.3|14717.3|14722.4|14717.4|14722.4|14717.4|14721.4|14716.4|0
1642719270000|2022-01-20 22:54:30|14722|14717|14721.2|14716.2|14722.3|14717.3|14720.3|14715.3|0
1642719280000|2022-01-20 22:54:40|14721.4|14716.4|14721.1|14716.1|14721.4|14716.4|14719.7|14714.7|0
1642719290000|2022-01-20 22:54:50|14719.7|14714.7|14720.9|14715.9|14720.9|14715.9|14719.6|14714.6|0
1642719300000|2022-01-20 22:55:00|14721|14716|14721.2|14716.2|14721.2|14716.2|14721|14716|0
1642719310000|2022-01-20 22:55:10|14721.1|14716.1|14720.4|14715.4|14721.1|14716.1|14720.4|14715.4|0
1642719320000|2022-01-20 22:55:20|14720.3|14715.3|14720.6|14715.6|14720.6|14715.6|14720.3|14715.3|0
1642719330000|2022-01-20 22:55:30|14720.5|14715.5|14721.2|14716.2|14721.2|14716.2|14720.5|14715.5|0
1642719340000|2022-01-20 22:55:40|14721.3|14716.3|14721.3|14716.3|14721.3|14716.3|14721.3|14716.3|0
1642719350000|2022-01-20 22:55:50|14720.3|14715.3|14720|14715|14720.3|14715.3|14719.7|14714.7|0
1642719360000|2022-01-20 22:56:00|14720.1|14715.1|14720.1|14715.1|14720.1|14715.1|14720.1|14715.1|0
1642719370000|2022-01-20 22:56:10|14720.3|14715.3|14720.3|14715.3|14720.3|14715.3|14720.3|14715.3|0
1642719380000|2022-01-20 22:56:20|14720.4|14715.4|14720.4|14715.4|14720.4|14715.4|14720.4|14715.4|0
1642719390000|2022-01-20 22:56:30|14720.6|14715.6|14720.6|14715.6|14720.6|14715.6|14720.6|14715.6|0
1642719400000|2022-01-20 22:56:40|14720.7|14715.7|14720.6|14715.6|14720.7|14715.7|14720.6|14715.6|0
1642719410000|2022-01-20 22:56:50|14720.4|14715.4|14720.7|14715.7|14720.7|14715.7|14720.4|14715.4|0
1642719420000|2022-01-20 22:57:00|14720.9|14715.9|14720.7|14715.7|14721|14716|14720.7|14715.7|0
1642719430000|2022-01-20 22:57:10|14720.8|14715.8|14720.9|14715.9|14721|14716|14720.7|14715.7|0
1642719440000|2022-01-20 22:57:20|14721|14716|14721|14716|14721|14716|14721|14716|0
1642719450000|2022-01-20 22:57:30|14720.9|14715.9|14720.7|14715.7|14720.9|14715.9|14720.7|14715.7|0
1642719460000|2022-01-20 22:57:40|14720.8|14715.8|14720.6|14715.6|14720.8|14715.8|14720.6|14715.6|0
1642719480000|2022-01-20 22:58:00|14720.9|14715.9|14721.3|14716.3|14721.3|14716.3|14720.9|14715.9|0
1642719490000|2022-01-20 22:58:10|14721.4|14716.4|14721.1|14716.1|14721.5|14716.5|14721|14716|0
1642719500000|2022-01-20 22:58:20|14721.3|14716.3|14722.5|14717.5|14722.5|14717.5|14721.3|14716.3|0
1642719510000|2022-01-20 22:58:30|14722.4|14717.4|14722.9|14717.9|14722.9|14717.9|14722.4|14717.4|0
1642719520000|2022-01-20 22:58:40|14723|14718|14723|14718|14723|14718|14723|14718|0
1642719530000|2022-01-20 22:58:50|14722.9|14717.9|14722.6|14717.6|14722.9|14717.9|14722.6|14717.6|0
1642719540000|2022-01-20 22:59:00|14722.5|14717.5|14722.6|14717.6|14722.6|14717.6|14722.4|14717.4|0
1642719550000|2022-01-20 22:59:10|14722.5|14717.5|14722.5|14717.5|14722.6|14717.6|14722.5|14717.5|0
1642719560000|2022-01-20 22:59:20|14722.3|14717.3|14723.7|14718.7|14723.7|14718.7|14722.3|14717.3|0
1642719570000|2022-01-20 22:59:30|14723.6|14718.6|14723.1|14718.1|14723.6|14718.6|14723.1|14718.1|0
1642719580000|2022-01-20 22:59:40|14723|14718|14724.2|14719.2|14724.2|14719.2|14722.9|14717.9|0
1642719590000|2022-01-20 22:59:50|14724.7|14719.7|14724.8|14719.8|14724.8|14719.8|14724.7|14719.7|0
1642719600000|2022-01-20 23:00:00|14736.5|14734.5|14739.8|14737.8|14744.3|14742.3|14730|14728|286
1642719610000|2022-01-20 23:00:10|14740.2|14738.2|14751.9|14749.9|14753.8|14751.8|14740.2|14738.2|160
1642719620000|2022-01-20 23:00:20|14752.4|14750.4|14754.5|14752.5|14754.5|14752.5|14750.2|14748.2|158
1642719630000|2022-01-20 23:00:30|14753.7|14751.7|14747.4|14745.4|14755.4|14753.4|14743|14741|145
1642719640000|2022-01-20 23:00:40|14746.7|14744.7|14745.3|14743.3|14749.4|14747.4|14745.3|14743.3|71
1642719650000|2022-01-20 23:00:50|14745.5|14743.5|14745.7|14743.7|14747.3|14745.3|14741.4|14739.4|202
1642719660000|2022-01-20 23:01:00|14745.5|14743.5|14746.4|14744.4|14747.7|14745.7|14744.5|14742.5|52
1642719670000|2022-01-20 23:01:10|14745|14743|14736.3|14734.3|14746.2|14744.2|14734.5|14732.5|135
1642719680000|2022-01-20 23:01:20|14736.4|14734.4|14727.9|14725.9|14737.2|14735.2|14723|14721|141
1642719690000|2022-01-20 23:01:30|14728|14726|14719.4|14717.4|14732.2|14730.2|14716.9|14714.9|200
1642719700000|2022-01-20 23:01:40|14718.7|14716.7|14731.5|14729.5|14733.9|14731.9|14718.7|14716.7|83
1642719710000|2022-01-20 23:01:50|14731.2|14729.2|14729.8|14727.8|14731.5|14729.5|14726.9|14724.9|55
1642719720000|2022-01-20 23:02:00|14730|14728|14735.9|14733.9|14736.8|14734.8|14729.7|14727.7|39
1642719730000|2022-01-20 23:02:10|14735.8|14733.8|14731.8|14729.8|14736.7|14734.7|14731.4|14729.4|59
1642719740000|2022-01-20 23:02:20|14731.9|14729.9|14730.5|14728.5|14734.7|14732.7|14728.7|14726.7|68
1642719750000|2022-01-20 23:02:30|14730.4|14728.4|14737.3|14735.3|14737.5|14735.5|14728.8|14726.8|59
1642719760000|2022-01-20 23:02:40|14737.4|14735.4|14736.5|14734.5|14741.4|14739.4|14736.2|14734.2|44
1642719770000|2022-01-20 23:02:50|14736.7|14734.7|14735.9|14733.9|14738|14736|14735.8|14733.8|39
1642719780000|2022-01-20 23:03:00|14737.2|14735.2|14736|14734|14737.2|14735.2|14734.7|14732.7|27
1642719790000|2022-01-20 23:03:10|14736.2|14734.2|14732.4|14730.4|14738.7|14736.7|14729.3|14727.3|76
1642719800000|2022-01-20 23:03:20|14732.5|14730.5|14740|14738|14740.7|14738.7|14732.5|14730.5|60
1642719810000|2022-01-20 23:03:30|14740.4|14738.4|14742.9|14740.9|14742.9|14740.9|14739.7|14737.7|37
1642719820000|2022-01-20 23:03:40|14743.4|14741.4|14748.8|14746.8|14749.9|14747.9|14743|14741|62
1642719830000|2022-01-20 23:03:50|14748.7|14746.7|14746.5|14744.5|14748.7|14746.7|14745.5|14743.5|40
1642719840000|2022-01-20 23:04:00|14746.9|14744.9|14750|14748|14751.2|14749.2|14746.9|14744.9|57
1642719850000|2022-01-20 23:04:10|14750.9|14748.9|14757.4|14755.4|14757.4|14755.4|14750.5|14748.5|126
1642719860000|2022-01-20 23:04:20|14757.5|14755.5|14755.9|14753.9|14757.8|14755.8|14755.3|14753.3|87
1642719870000|2022-01-20 23:04:30|14755.4|14753.4|14757|14755|14757.3|14755.3|14754.2|14752.2|62
1642719880000|2022-01-20 23:04:40|14755.5|14753.5|14755.2|14753.2|14757.9|14755.9|14751.7|14749.7|100
1642719890000|2022-01-20 23:04:50|14755.3|14753.3|14758.5|14756.5|14758.5|14756.5|14754.8|14752.8|76
1642719900000|2022-01-20 23:05:00|14758.7|14756.7|14759.3|14757.3|14759.8|14757.8|14757.4|14755.4|81
1642719910000|2022-01-20 23:05:10|14759.7|14757.7|14763|14761|14763|14761|14758.2|14756.2|148
1642719920000|2022-01-20 23:05:20|14762.9|14760.9|14765.5|14763.5|14768.3|14766.3|14762.9|14760.9|230
1642719930000|2022-01-20 23:05:30|14765.9|14763.9|14757.5|14755.5|14765.9|14763.9|14756.9|14754.9|140
1642719940000|2022-01-20 23:05:40|14757.4|14755.4|14757|14755|14758.4|14756.4|14754.7|14752.7|89
1642719950000|2022-01-20 23:05:50|14757.5|14755.5|14758.3|14756.3|14759|14757|14756.5|14754.5|43
1642719960000|2022-01-20 23:06:00|14758.2|14756.2|14760|14758|14760.7|14758.7|14757.8|14755.8|30
1642719970000|2022-01-20 23:06:10|14759.9|14757.9|14762.9|14760.9|14763.3|14761.3|14759.9|14757.9|29
1642719980000|2022-01-20 23:06:20|14763|14761|14764.9|14762.9|14767.9|14765.9|14762.9|14760.9|63
1642719990000|2022-01-20 23:06:30|14765.4|14763.4|14764.4|14762.4|14767.3|14765.3|14764|14762|59
1642720000000|2022-01-20 23:06:40|14764.5|14762.5|14763.2|14761.2|14765|14763|14760.8|14758.8|44
1642720010000|2022-01-20 23:06:50|14764.7|14762.7|14765.8|14763.8|14767.2|14765.2|14764.7|14762.7|72
1642720020000|2022-01-20 23:07:00|14765.5|14763.5|14765.5|14763.5|14765.9|14763.9|14764.2|14762.2|34
1642720030000|2022-01-20 23:07:10|14765.3|14763.3|14765.4|14763.4|14765.8|14763.8|14764.9|14762.9|20
1642720040000|2022-01-20 23:07:20|14765.5|14763.5|14757.4|14755.4|14765.5|14763.5|14755.9|14753.9|125
1642720050000|2022-01-20 23:07:30|14757.2|14755.2|14758.4|14756.4|14758.9|14756.9|14756.2|14754.2|46
1642720060000|2022-01-20 23:07:40|14758.3|14756.3|14762|14760|14762.3|14760.3|14756.9|14754.9|25
1642720070000|2022-01-20 23:07:50|14762.2|14760.2|14756.7|14754.7|14762.5|14760.5|14755.9|14753.9|23
1642720080000|2022-01-20 23:08:00|14757.4|14755.4|14758.4|14756.4|14758.4|14756.4|14756.7|14754.7|7
1642720090000|2022-01-20 23:08:10|14758.5|14756.5|14759.8|14757.8|14762.5|14760.5|14757.3|14755.3|94
1642720100000|2022-01-20 23:08:20|14759.9|14757.9|14759.9|14757.9|14760.4|14758.4|14759.7|14757.7|13
1642720110000|2022-01-20 23:08:30|14760.2|14758.2|14759.3|14757.3|14761.3|14759.3|14759.3|14757.3|39
1642720120000|2022-01-20 23:08:40|14757.9|14755.9|14751.9|14749.9|14758.5|14756.5|14750.9|14748.9|99
1642720130000|2022-01-20 23:08:50|14751.8|14749.8|14754.8|14752.8|14754.8|14752.8|14750.5|14748.5|40
1642720140000|2022-01-20 23:09:00|14754.2|14752.2|14752.9|14750.9|14756.2|14754.2|14752.9|14750.9|44
1642720150000|2022-01-20 23:09:10|14753.2|14751.2|14740.7|14738.7|14753.8|14751.8|14740.7|14738.7|137
1642720160000|2022-01-20 23:09:20|14741.3|14739.3|14741|14739|14743.7|14741.7|14738|14736|84
1642720170000|2022-01-20 23:09:30|14741.8|14739.8|14741.4|14739.4|14742.9|14740.9|14740.2|14738.2|40
1642720180000|2022-01-20 23:09:40|14740.8|14738.8|14739.7|14737.7|14742.2|14740.2|14739.4|14737.4|22
1642720190000|2022-01-20 23:09:50|14739.5|14737.5|14734|14732|14739.5|14737.5|14733.3|14731.3|111
1642720200000|2022-01-20 23:10:00|14734.8|14732.8|14742.3|14740.3|14742.3|14740.3|14734.8|14732.8|65
1642720210000|2022-01-20 23:10:10|14742.8|14740.8|14741.3|14739.3|14744|14742|14741.3|14739.3|42
1642720220000|2022-01-20 23:10:20|14741.4|14739.4|14743.5|14741.5|14743.5|14741.5|14740.8|14738.8|9
1642720230000|2022-01-20 23:10:30|14743.7|14741.7|14745.2|14743.2|14745.3|14743.3|14743.5|14741.5|14
1642720240000|2022-01-20 23:10:40|14745.3|14743.3|14740.3|14738.3|14745.4|14743.4|14739.8|14737.8|30
1642720250000|2022-01-20 23:10:50|14739.9|14737.9|14739|14737|14741.4|14739.4|14738.3|14736.3|37
1642720260000|2022-01-20 23:11:00|14739.5|14737.5|14743|14741|14743.8|14741.8|14738.7|14736.7|24
1642720270000|2022-01-20 23:11:10|14742.3|14740.3|14741.7|14739.7|14742.3|14740.3|14740.3|14738.3|22
1642720280000|2022-01-20 23:11:20|14741.5|14739.5|14741.7|14739.7|14743.3|14741.3|14741.5|14739.5|7
1642720290000|2022-01-20 23:11:30|14741.5|14739.5|14742.2|14740.2|14742.8|14740.8|14741.2|14739.2|17
1642720300000|2022-01-20 23:11:40|14741.9|14739.9|14739.3|14737.3|14742.8|14740.8|14737.9|14735.9|49
1642720310000|2022-01-20 23:11:50|14739.5|14737.5|14745.7|14743.7|14746.4|14744.4|14739.4|14737.4|48
1642720320000|2022-01-20 23:12:00|14746.8|14744.8|14748.5|14746.5|14750.8|14748.8|14746.7|14744.7|49
1642720330000|2022-01-20 23:12:10|14747.3|14745.3|14743.2|14741.2|14747.8|14745.8|14743.2|14741.2|25
1642720340000|2022-01-20 23:12:20|14743.3|14741.3|14741.9|14739.9|14743.3|14741.3|14740.4|14738.4|24
1642720350000|2022-01-20 23:12:30|14741.4|14739.4|14740|14738|14741.7|14739.7|14740|14738|20
1642720360000|2022-01-20 23:12:40|14740.2|14738.2|14737.2|14735.2|14740.7|14738.7|14736.8|14734.8|78
1642720370000|2022-01-20 23:12:50|14737|14735|14735.9|14733.9|14737.8|14735.8|14735.9|14733.9|24
1642720380000|2022-01-20 23:13:00|14736|14734|14740.5|14738.5|14740.5|14738.5|14735.8|14733.8|36
1642720390000|2022-01-20 23:13:10|14740.7|14738.7|14741.9|14739.9|14742.9|14740.9|14740.5|14738.5|14
1642720400000|2022-01-20 23:13:20|14741.8|14739.8|14741.4|14739.4|14743.9|14741.9|14741.4|14739.4|45
1642720410000|2022-01-20 23:13:30|14741|14739|14736.3|14734.3|14741.7|14739.7|14736.3|14734.3|30
1642720420000|2022-01-20 23:13:40|14736.4|14734.4|14736.7|14734.7|14739.2|14737.2|14736.2|14734.2|14
1642720430000|2022-01-20 23:13:50|14736.9|14734.9|14727|14725|14737.3|14735.3|14725.9|14723.9|214
1642720440000|2022-01-20 23:14:00|14726.9|14724.9|14727.7|14725.7|14730.4|14728.4|14722.5|14720.5|86
1642720450000|2022-01-20 23:14:10|14727.4|14725.4|14729.9|14727.9|14731.9|14729.9|14726.2|14724.2|44
1642720460000|2022-01-20 23:14:20|14730.3|14728.3|14731.3|14729.3|14732.9|14730.9|14730.2|14728.2|14
1642720470000|2022-01-20 23:14:30|14731.4|14729.4|14733.2|14731.2|14733.8|14731.8|14730.2|14728.2|28
1642720480000|2022-01-20 23:14:40|14733.7|14731.7|14732.2|14730.2|14733.7|14731.7|14729.4|14727.4|30
1642720490000|2022-01-20 23:14:50|14732|14730|14732.2|14730.2|14732.8|14730.8|14731|14729|11
1642720500000|2022-01-20 23:15:00|14732|14730|14725.7|14723.7|14732.5|14730.5|14724.9|14722.9|86
1642720510000|2022-01-20 23:15:10|14725.3|14723.3|14725.4|14723.4|14727.2|14725.2|14722.2|14720.2|58
1642720520000|2022-01-20 23:15:20|14725.5|14723.5|14722.9|14720.9|14725.9|14723.9|14722.3|14720.3|39
1642720530000|2022-01-20 23:15:30|14722.8|14720.8|14723.5|14721.5|14728.2|14726.2|14721.7|14719.7|98
1642720540000|2022-01-20 23:15:40|14723.7|14721.7|14721.5|14719.5|14725.2|14723.2|14721.2|14719.2|50
1642720550000|2022-01-20 23:15:50|14721.9|14719.9|14720.3|14718.3|14722.7|14720.7|14720.3|14718.3|25
1642720560000|2022-01-20 23:16:00|14720.2|14718.2|14715.4|14713.4|14720.2|14718.2|14715.2|14713.2|111
1642720570000|2022-01-20 23:16:10|14716.2|14714.2|14709.8|14707.8|14718.2|14716.2|14699.5|14697.5|572
1642720580000|2022-01-20 23:16:20|14709.9|14707.9|14716.2|14714.2|14720.3|14718.3|14709.9|14707.9|145
1642720590000|2022-01-20 23:16:30|14716|14714|14719.7|14717.7|14719.8|14717.8|14715.5|14713.5|79
1642720600000|2022-01-20 23:16:40|14719.5|14717.5|14716.8|14714.8|14719.8|14717.8|14716.7|14714.7|44
1642720610000|2022-01-20 23:16:50|14717.5|14715.5|14718.2|14716.2|14718.3|14716.3|14715.3|14713.3|45
1642720620000|2022-01-20 23:17:00|14718.4|14716.4|14721.5|14719.5|14725|14723|14718.4|14716.4|163
1642720630000|2022-01-20 23:17:10|14722|14720|14722.5|14720.5|14723.8|14721.8|14720.8|14718.8|44
1642720640000|2022-01-20 23:17:20|14722.7|14720.7|14730.8|14728.8|14730.8|14728.8|14721|14719|204
1642720650000|2022-01-20 23:17:30|14731.5|14729.5|14727.2|14725.2|14731.5|14729.5|14724.4|14722.4|43
1642720660000|2022-01-20 23:17:40|14726.9|14724.9|14722.2|14720.2|14726.9|14724.9|14718|14716|61
1642720670000|2022-01-20 23:17:50|14722.3|14720.3|14722|14720|14724.7|14722.7|14721.9|14719.9|34
1642720680000|2022-01-20 23:18:00|14721.9|14719.9|14722.9|14720.9|14724|14722|14721.7|14719.7|16
1642720690000|2022-01-20 23:18:10|14721.4|14719.4|14718.4|14716.4|14721.4|14719.4|14717.3|14715.3|96
1642720700000|2022-01-20 23:18:20|14718.5|14716.5|14719.2|14717.2|14719.3|14717.3|14718.5|14716.5|5
1642720710000|2022-01-20 23:18:30|14719|14717|14712.8|14710.8|14719.2|14717.2|14711.5|14709.5|83
1642720720000|2022-01-20 23:18:40|14712.9|14710.9|14713.3|14711.3|14715.5|14713.5|14712.7|14710.7|29
1642720730000|2022-01-20 23:18:50|14713.4|14711.4|14714.3|14712.3|14714.9|14712.9|14713.3|14711.3|12
1642720740000|2022-01-20 23:19:00|14714.4|14712.4|14709.7|14707.7|14714.4|14712.4|14709.2|14707.2|33
1642720750000|2022-01-20 23:19:10|14709.8|14707.8|14712.2|14710.2|14712.3|14710.3|14709.5|14707.5|30
1642720760000|2022-01-20 23:19:20|14712.7|14710.7|14716.4|14714.4|14718|14716|14711.2|14709.2|70
1642720770000|2022-01-20 23:19:30|14715.4|14713.4|14715.8|14713.8|14717.2|14715.2|14715.2|14713.2|17
1642720780000|2022-01-20 23:19:40|14716|14714|14712.7|14710.7|14717.5|14715.5|14712.4|14710.4|46
1642720790000|2022-01-20 23:19:50|14712.8|14710.8|14712|14710|14712.9|14710.9|14711.9|14709.9|42
1642720800000|2022-01-20 23:20:00|14713.3|14711.3|14706.3|14704.3|14713.4|14711.4|14706.3|14704.3|53
1642720810000|2022-01-20 23:20:10|14706.2|14704.2|14705.9|14703.9|14708.2|14706.2|14705.3|14703.3|62
1642720820000|2022-01-20 23:20:20|14705|14703|14704.3|14702.3|14706.4|14704.4|14703.7|14701.7|95
1642720830000|2022-01-20 23:20:30|14704|14702|14703|14701|14704.4|14702.4|14699|14697|104
1642720840000|2022-01-20 23:20:40|14702.9|14700.9|14702.7|14700.7|14703.4|14701.4|14700.9|14698.9|35
1642720850000|2022-01-20 23:20:50|14702.9|14700.9|14708.2|14706.2|14708.2|14706.2|14702.4|14700.4|42
1642720860000|2022-01-20 23:21:00|14707.4|14705.4|14708.8|14706.8|14712.2|14710.2|14707.2|14705.2|47
1642720870000|2022-01-20 23:21:10|14709.2|14707.2|14709.3|14707.3|14710.4|14708.4|14707.7|14705.7|24
1642720880000|2022-01-20 23:21:20|14709.4|14707.4|14711.3|14709.3|14711.9|14709.9|14709.4|14707.4|31
1642720890000|2022-01-20 23:21:30|14711.4|14709.4|14719.5|14717.5|14719.7|14717.7|14711.4|14709.4|56
1642720900000|2022-01-20 23:21:40|14719.4|14717.4|14726.9|14724.9|14727.7|14725.7|14719|14717|230
1642720910000|2022-01-20 23:21:50|14727.2|14725.2|14728.3|14726.3|14728.9|14726.9|14725.9|14723.9|57
1642720920000|2022-01-20 23:22:00|14727.3|14725.3|14729|14727|14730.9|14728.9|14727|14725|92
1642720930000|2022-01-20 23:22:10|14729.2|14727.2|14730.2|14728.2|14731.8|14729.8|14728.4|14726.4|37
1642720940000|2022-01-20 23:22:20|14731.9|14729.9|14728|14726|14733.9|14731.9|14728|14726|59
1642720950000|2022-01-20 23:22:30|14727.9|14725.9|14726.5|14724.5|14729.4|14727.4|14726.2|14724.2|21
1642720960000|2022-01-20 23:22:40|14726.7|14724.7|14725.3|14723.3|14726.7|14724.7|14721.4|14719.4|53
1642720970000|2022-01-20 23:22:50|14725.8|14723.8|14722.9|14720.9|14725.9|14723.9|14722.4|14720.4|34
1642720980000|2022-01-20 23:23:00|14724.3|14722.3|14722.4|14720.4|14725.8|14723.8|14722.4|14720.4|27
1642720990000|2022-01-20 23:23:10|14721.9|14719.9|14716.7|14714.7|14722|14720|14713.9|14711.9|85
1642721000000|2022-01-20 23:23:20|14716.5|14714.5|14712|14710|14716.5|14714.5|14711.9|14709.9|75
1642721010000|2022-01-20 23:23:30|14712.3|14710.3|14713.2|14711.2|14713.7|14711.7|14711.2|14709.2|32
1642721020000|2022-01-20 23:23:40|14713.4|14711.4|14715.4|14713.4|14715.4|14713.4|14713.2|14711.2|13
1642721030000|2022-01-20 23:23:50|14715.2|14713.2|14719.7|14717.7|14720.5|14718.5|14713.5|14711.5|40
1642721040000|2022-01-20 23:24:00|14719.5|14717.5|14720.9|14718.9|14720.9|14718.9|14718.2|14716.2|31
1642721050000|2022-01-20 23:24:10|14720.8|14718.8|14721.2|14719.2|14721.7|14719.7|14719.3|14717.3|15
1642721060000|2022-01-20 23:24:20|14721.4|14719.4|14730.5|14728.5|14731.2|14729.2|14721.4|14719.4|92
1642721070000|2022-01-20 23:24:30|14730.3|14728.3|14726.2|14724.2|14730.3|14728.3|14724|14722|46
1642721080000|2022-01-20 23:24:40|14726|14724|14727.7|14725.7|14729.4|14727.4|14725.8|14723.8|14
1642721090000|2022-01-20 23:24:50|14728.4|14726.4|14728.9|14726.9|14729.8|14727.8|14726.5|14724.5|41
1642721100000|2022-01-20 23:25:00|14728|14726|14728.5|14726.5|14729.5|14727.5|14728|14726|8
1642721110000|2022-01-20 23:25:10|14728.7|14726.7|14732.5|14730.5|14732.5|14730.5|14728.7|14726.7|54
1642721120000|2022-01-20 23:25:20|14732.7|14730.7|14733.8|14731.8|14735.2|14733.2|14732.4|14730.4|40
1642721130000|2022-01-20 23:25:30|14729.9|14727.9|14729.3|14727.3|14731|14729|14728.5|14726.5|31
1642721140000|2022-01-20 23:25:40|14729|14727|14725.8|14723.8|14730.5|14728.5|14725.8|14723.8|20
1642721150000|2022-01-20 23:25:50|14726|14724|14727.8|14725.8|14727.9|14725.9|14723.5|14721.5|70
1642721160000|2022-01-20 23:26:00|14728.5|14726.5|14727.2|14725.2|14729.8|14727.8|14726|14724|37
1642721170000|2022-01-20 23:26:10|14727.3|14725.3|14726.2|14724.2|14727.3|14725.3|14724.8|14722.8|21
1642721180000|2022-01-20 23:26:20|14726.3|14724.3|14724.4|14722.4|14727|14725|14724.4|14722.4|15
1642721190000|2022-01-20 23:26:30|14724.5|14722.5|14726.4|14724.4|14726.9|14724.9|14724.2|14722.2|15
1642721200000|2022-01-20 23:26:40|14726.5|14724.5|14725.9|14723.9|14727.4|14725.4|14725.5|14723.5|14
1642721210000|2022-01-20 23:26:50|14726.3|14724.3|14723|14721|14726.3|14724.3|14723|14721|15
1642721220000|2022-01-20 23:27:00|14722.9|14720.9|14723.7|14721.7|14724.8|14722.8|14722.7|14720.7|13
1642721230000|2022-01-20 23:27:10|14724|14722|14721.3|14719.3|14725|14723|14721.3|14719.3|46
1642721240000|2022-01-20 23:27:20|14721|14719|14725.4|14723.4|14725.5|14723.5|14720.3|14718.3|24
1642721250000|2022-01-20 23:27:30|14725.8|14723.8|14728.8|14726.8|14729.2|14727.2|14725.8|14723.8|29
1642721260000|2022-01-20 23:27:40|14728.7|14726.7|14728.8|14726.8|14729.9|14727.9|14727|14725|26
1642721270000|2022-01-20 23:27:50|14727.8|14725.8|14727.8|14725.8|14729.5|14727.5|14725.9|14723.9|31
1642721280000|2022-01-20 23:28:00|14728.4|14726.4|14730.7|14728.7|14731.4|14729.4|14727.2|14725.2|31
1642721290000|2022-01-20 23:28:10|14730.5|14728.5|14731.5|14729.5|14732.3|14730.3|14729.5|14727.5|16
1642721300000|2022-01-20 23:28:20|14731.4|14729.4|14728.4|14726.4|14731.5|14729.5|14728.4|14726.4|9
1642721310000|2022-01-20 23:28:30|14727.2|14725.2|14725.3|14723.3|14727.5|14725.5|14724.9|14722.9|10
1642721320000|2022-01-20 23:28:40|14726.2|14724.2|14717.7|14715.7|14726.4|14724.4|14717.5|14715.5|82
1642721330000|2022-01-20 23:28:50|14719.3|14717.3|14719.2|14717.2|14723|14721|14718.8|14716.8|27
1642721340000|2022-01-20 23:29:00|14719.3|14717.3|14716.8|14714.8|14721.5|14719.5|14713.3|14711.3|41
1642721350000|2022-01-20 23:29:10|14717.7|14715.7|14716.2|14714.2|14717.7|14715.7|14715.9|14713.9|9
1642721360000|2022-01-20 23:29:20|14716|14714|14716|14714|14719|14717|14715.7|14713.7|38
1642721370000|2022-01-20 23:29:30|14716.7|14714.7|14717.7|14715.7|14717.7|14715.7|14713.7|14711.7|41
1642721380000|2022-01-20 23:29:40|14718.3|14716.3|14713.8|14711.8|14718.8|14716.8|14713.5|14711.5|21
1642721390000|2022-01-20 23:29:50|14713.7|14711.7|14709.2|14707.2|14714.5|14712.5|14708.9|14706.9|70
1642721400000|2022-01-20 23:30:00|14709.3|14707.3|14712.3|14710.3|14716.9|14714.9|14709.3|14707.3|45
1642721410000|2022-01-20 23:30:10|14712.2|14710.2|14712.4|14710.4|14713.2|14711.2|14712|14710|14
1642721420000|2022-01-20 23:30:20|14712.3|14710.3|14716.4|14714.4|14716.4|14714.4|14712|14710|27
1642721430000|2022-01-20 23:30:30|14716.5|14714.5|14718.9|14716.9|14720.9|14718.9|14716.5|14714.5|48
1642721440000|2022-01-20 23:30:40|14718.8|14716.8|14719|14717|14719.7|14717.7|14716.3|14714.3|61
1642721450000|2022-01-20 23:30:50|14719.7|14717.7|14719.7|14717.7|14721.7|14719.7|14718.5|14716.5|28
1642721460000|2022-01-20 23:31:00|14718.4|14716.4|14723.7|14721.7|14723.7|14721.7|14718.3|14716.3|33
1642721470000|2022-01-20 23:31:10|14723.8|14721.8|14723.7|14721.7|14726.7|14724.7|14723.4|14721.4|40
1642721480000|2022-01-20 23:31:20|14724.4|14722.4|14723.7|14721.7|14724.4|14722.4|14721.9|14719.9|26
1642721490000|2022-01-20 23:31:30|14723.4|14721.4|14722.9|14720.9|14724.4|14722.4|14722.2|14720.2|12
1642721500000|2022-01-20 23:31:40|14722.3|14720.3|14725.3|14723.3|14725.3|14723.3|14721.9|14719.9|27
1642721510000|2022-01-20 23:31:50|14723.8|14721.8|14726.2|14724.2|14726.3|14724.3|14723.8|14721.8|24
1642721520000|2022-01-20 23:32:00|14725.3|14723.3|14725.4|14723.4|14726.8|14724.8|14725.2|14723.2|13
1642721530000|2022-01-20 23:32:10|14726.2|14724.2|14727|14725|14727.4|14725.4|14725.2|14723.2|18
1642721540000|2022-01-20 23:32:20|14727.4|14725.4|14722.2|14720.2|14728.4|14726.4|14722|14720|104
1642721550000|2022-01-20 23:32:30|14722|14720|14717|14715|14725.4|14723.4|14717|14715|21
1642721560000|2022-01-20 23:32:40|14717.5|14715.5|14716.8|14714.8|14719.5|14717.5|14716.7|14714.7|30
1642721570000|2022-01-20 23:32:50|14716.7|14714.7|14720.4|14718.4|14720.4|14718.4|14716.7|14714.7|10
1642721580000|2022-01-20 23:33:00|14721.2|14719.2|14720.5|14718.5|14723.4|14721.4|14720.5|14718.5|14
1642721590000|2022-01-20 23:33:10|14720.4|14718.4|14717.3|14715.3|14720.4|14718.4|14716|14714|35
1642721600000|2022-01-20 23:33:20|14717.4|14715.4|14717|14715|14719.8|14717.8|14717|14715|22
1642721610000|2022-01-20 23:33:30|14716.9|14714.9|14715.2|14713.2|14716.9|14714.9|14715.2|14713.2|9
1642721620000|2022-01-20 23:33:40|14715|14713|14715.7|14713.7|14717|14715|14715|14713|18
1642721630000|2022-01-20 23:33:50|14715.4|14713.4|14717.9|14715.9|14717.9|14715.9|14715.2|14713.2|36
1642721640000|2022-01-20 23:34:00|14717.8|14715.8|14721.7|14719.7|14721.7|14719.7|14717.7|14715.7|28
1642721650000|2022-01-20 23:34:10|14722|14720|14723.7|14721.7|14723.7|14721.7|14722|14720|15
1642721660000|2022-01-20 23:34:20|14723.5|14721.5|14722.4|14720.4|14723.9|14721.9|14722.3|14720.3|12
1642721670000|2022-01-20 23:34:30|14721.9|14719.9|14720.4|14718.4|14721.9|14719.9|14720.3|14718.3|15
1642721680000|2022-01-20 23:34:40|14722.2|14720.2|14723.2|14721.2|14723.4|14721.4|14721.7|14719.7|14
1642721690000|2022-01-20 23:34:50|14723|14721|14722.7|14720.7|14725|14723|14722.5|14720.5|32
1642721700000|2022-01-20 23:35:00|14722.8|14720.8|14722.9|14720.9|14723.8|14721.8|14722.7|14720.7|12
1642721710000|2022-01-20 23:35:10|14722.8|14720.8|14717.5|14715.5|14722.9|14720.9|14717.5|14715.5|61
1642721720000|2022-01-20 23:35:20|14717.2|14715.2|14720.5|14718.5|14720.8|14718.8|14717.2|14715.2|20
1642721730000|2022-01-20 23:35:30|14720.7|14718.7|14722.5|14720.5|14723.8|14721.8|14720.7|14718.7|21
1642721740000|2022-01-20 23:35:40|14722.4|14720.4|14724.2|14722.2|14724.2|14722.2|14722|14720|11
1642721750000|2022-01-20 23:35:50|14723.7|14721.7|14728|14726|14729.7|14727.7|14723.7|14721.7|93
1642721760000|2022-01-20 23:36:00|14727.9|14725.9|14732.2|14730.2|14733.4|14731.4|14727.9|14725.9|69
1642721770000|2022-01-20 23:36:10|14732.4|14730.4|14731|14729|14733.4|14731.4|14731|14729|36
1642721780000|2022-01-20 23:36:20|14731.4|14729.4|14732.8|14730.8|14733.9|14731.9|14730.9|14728.9|39
1642721790000|2022-01-20 23:36:30|14732.9|14730.9|14732.8|14730.8|14733.4|14731.4|14732|14730|23
1642721800000|2022-01-20 23:36:40|14732.7|14730.7|14732.8|14730.8|14733.2|14731.2|14731.8|14729.8|17
1642721810000|2022-01-20 23:36:50|14733|14731|14733.2|14731.2|14733.4|14731.4|14731.7|14729.7|13
1642721820000|2022-01-20 23:37:00|14732.8|14730.8|14728.3|14726.3|14732.9|14730.9|14728.2|14726.2|16
1642721830000|2022-01-20 23:37:10|14728.2|14726.2|14731.3|14729.3|14731.9|14729.9|14727.9|14725.9|25
1642721840000|2022-01-20 23:37:20|14730.5|14728.5|14732|14730|14732.2|14730.2|14730.4|14728.4|16
1642721850000|2022-01-20 23:37:30|14731.9|14729.9|14732.5|14730.5|14732.9|14730.9|14731.4|14729.4|40
1642721860000|2022-01-20 23:37:40|14733.4|14731.4|14734.9|14732.9|14734.9|14732.9|14733.4|14731.4|18
1642721870000|2022-01-20 23:37:50|14734.4|14732.4|14737.5|14735.5|14737.5|14735.5|14734.2|14732.2|93
1642721880000|2022-01-20 23:38:00|14737.8|14735.8|14745.4|14743.4|14745.4|14743.4|14737.8|14735.8|173
1642721890000|2022-01-20 23:38:10|14745.5|14743.5|14748.5|14746.5|14750.8|14748.8|14745.2|14743.2|107
1642721900000|2022-01-20 23:38:20|14748.8|14746.8|14743.2|14741.2|14749.8|14747.8|14743.2|14741.2|71
1642721910000|2022-01-20 23:38:30|14743|14741|14744|14742|14744.9|14742.9|14740.4|14738.4|35
1642721920000|2022-01-20 23:38:40|14743.8|14741.8|14745.2|14743.2|14745.2|14743.2|14743.2|14741.2|24
1642721930000|2022-01-20 23:38:50|14744.2|14742.2|14743.4|14741.4|14744.5|14742.5|14742.9|14740.9|23
1642721940000|2022-01-20 23:39:00|14743.5|14741.5|14741.8|14739.8|14743.5|14741.5|14741.3|14739.3|21
1642721950000|2022-01-20 23:39:10|14743.2|14741.2|14741.9|14739.9|14743.2|14741.2|14741.4|14739.4|9
1642721960000|2022-01-20 23:39:20|14742.5|14740.5|14743.3|14741.3|14743.3|14741.3|14741.4|14739.4|28
1642721970000|2022-01-20 23:39:30|14743.4|14741.4|14745.8|14743.8|14747.9|14745.9|14743.4|14741.4|65
1642721980000|2022-01-20 23:39:40|14746|14744|14746.9|14744.9|14747.2|14745.2|14745.4|14743.4|12
1642721990000|2022-01-20 23:39:50|14746.5|14744.5|14746.4|14744.4|14747.5|14745.5|14746.2|14744.2|29
1642722000000|2022-01-20 23:40:00|14746.5|14744.5|14745.8|14743.8|14748.2|14746.2|14745.8|14743.8|38
1642722010000|2022-01-20 23:40:10|14745.2|14743.2|14747.2|14745.2|14747.3|14745.3|14745.2|14743.2|11
1642722020000|2022-01-20 23:40:20|14747|14745|14746.7|14744.7|14747.9|14745.9|14746.3|14744.3|18
1642722030000|2022-01-20 23:40:30|14746.5|14744.5|14747.3|14745.3|14748.2|14746.2|14746.3|14744.3|30
1642722040000|2022-01-20 23:40:40|14747|14745|14749.2|14747.2|14749.2|14747.2|14747|14745|13
1642722050000|2022-01-20 23:40:50|14749.4|14747.4|14749.4|14747.4|14749.5|14747.5|14747.9|14745.9|13
1642722060000|2022-01-20 23:41:00|14749.7|14747.7|14751.2|14749.2|14751.2|14749.2|14749.4|14747.4|22
1642722070000|2022-01-20 23:41:10|14751|14749|14750.2|14748.2|14751.4|14749.4|14749.2|14747.2|18
1642722080000|2022-01-20 23:41:20|14750.3|14748.3|14751.9|14749.9|14752|14750|14750.3|14748.3|21
1642722090000|2022-01-20 23:41:30|14751.8|14749.8|14749.3|14747.3|14751.9|14749.9|14749.3|14747.3|22
1642722100000|2022-01-20 23:41:40|14750|14748|14749.2|14747.2|14750.8|14748.8|14749.2|14747.2|13
1642722110000|2022-01-20 23:41:50|14748.5|14746.5|14747.4|14745.4|14748.5|14746.5|14746.2|14744.2|38
1642722120000|2022-01-20 23:42:00|14747.5|14745.5|14745.4|14743.4|14748.3|14746.3|14745.4|14743.4|20
1642722130000|2022-01-20 23:42:10|14744.8|14742.8|14747.8|14745.8|14748|14746|14744.8|14742.8|29
1642722140000|2022-01-20 23:42:20|14747.9|14745.9|14748.5|14746.5|14748.8|14746.8|14747|14745|15
1642722150000|2022-01-20 23:42:30|14748.9|14746.9|14752.4|14750.4|14752.7|14750.7|14748.9|14746.9|42
1642722160000|2022-01-20 23:42:40|14752.3|14750.3|14751.3|14749.3|14752.5|14750.5|14751.3|14749.3|20
1642722170000|2022-01-20 23:42:50|14751.5|14749.5|14751.3|14749.3|14751.7|14749.7|14750.3|14748.3|12
1642722180000|2022-01-20 23:43:00|14751.2|14749.2|14749.5|14747.5|14751.2|14749.2|14749.4|14747.4|15
1642722190000|2022-01-20 23:43:10|14749.4|14747.4|14750.2|14748.2|14750.2|14748.2|14748.5|14746.5|10
1642722200000|2022-01-20 23:43:20|14750|14748|14749.5|14747.5|14751.4|14749.4|14749.2|14747.2|15
1642722210000|2022-01-20 23:43:30|14749.7|14747.7|14749.3|14747.3|14750.3|14748.3|14749|14747|1
1642722220000|2022-01-20 23:43:40|14749.2|14747.2|14751.5|14749.5|14751.5|14749.5|14748.4|14746.4|22
1642722230000|2022-01-20 23:43:50|14750.9|14748.9|14749.7|14747.7|14751.2|14749.2|14749.5|14747.5|6
1642722240000|2022-01-20 23:44:00|14750.3|14748.3|14749.5|14747.5|14750.3|14748.3|14748.7|14746.7|27
1642722250000|2022-01-20 23:44:10|14749.4|14747.4|14747.3|14745.3|14749.4|14747.4|14747.2|14745.2|36
1642722260000|2022-01-20 23:44:20|14747.4|14745.4|14752.3|14750.3|14752.3|14750.3|14746.9|14744.9|127
1642722270000|2022-01-20 23:44:30|14752.7|14750.7|14754.9|14752.9|14754.9|14752.9|14752.5|14750.5|62
1642722280000|2022-01-20 23:44:40|14756.5|14754.5|14752.9|14750.9|14757|14755|14752.9|14750.9|55
1642722290000|2022-01-20 23:44:50|14752|14750|14753.8|14751.8|14753.9|14751.9|14752|14750|6
1642722300000|2022-01-20 23:45:00|14753.9|14751.9|14753.5|14751.5|14755.5|14753.5|14753.5|14751.5|63
1642722310000|2022-01-20 23:45:10|14753.7|14751.7|14755|14753|14755.2|14753.2|14753.7|14751.7|8
1642722320000|2022-01-20 23:45:20|14755.2|14753.2|14756.2|14754.2|14756.8|14754.8|14754.4|14752.4|22
1642722330000|2022-01-20 23:45:30|14756.3|14754.3|14755.7|14753.7|14758.3|14756.3|14755.2|14753.2|103
1642722340000|2022-01-20 23:45:40|14755.5|14753.5|14757|14755|14757.9|14755.9|14755.5|14753.5|47
1642722350000|2022-01-20 23:45:50|14757.3|14755.3|14757.7|14755.7|14759.3|14757.3|14756.9|14754.9|56
1642722360000|2022-01-20 23:46:00|14757.2|14755.2|14758.2|14756.2|14758.3|14756.3|14755.3|14753.3|24
1642722370000|2022-01-20 23:46:10|14758.3|14756.3|14760.3|14758.3|14760.5|14758.5|14757.9|14755.9|20
1642722380000|2022-01-20 23:46:20|14760.2|14758.2|14760.2|14758.2|14760.4|14758.4|14758.4|14756.4|32
1642722390000|2022-01-20 23:46:30|14759.9|14757.9|14758|14756|14760.4|14758.4|14757.9|14755.9|20
1642722400000|2022-01-20 23:46:40|14758.4|14756.4|14755.3|14753.3|14758.7|14756.7|14755|14753|41
1642722410000|2022-01-20 23:46:50|14755.2|14753.2|14755.4|14753.4|14756.4|14754.4|14754.7|14752.7|18
1642722420000|2022-01-20 23:47:00|14755.2|14753.2|14754.3|14752.3|14755.7|14753.7|14754.3|14752.3|7
1642722430000|2022-01-20 23:47:10|14754.8|14752.8|14753.3|14751.3|14754.8|14752.8|14752.8|14750.8|30
1642722440000|2022-01-20 23:47:20|14753.2|14751.2|14756.4|14754.4|14756.8|14754.8|14753.2|14751.2|15
1642722450000|2022-01-20 23:47:30|14756.5|14754.5|14758.5|14756.5|14759.4|14757.4|14756.5|14754.5|40
1642722460000|2022-01-20 23:47:40|14758.4|14756.4|14759.8|14757.8|14760.3|14758.3|14757.5|14755.5|21
1642722470000|2022-01-20 23:47:50|14760.2|14758.2|14758.7|14756.7|14760.2|14758.2|14758.3|14756.3|19
1642722480000|2022-01-20 23:48:00|14759.3|14757.3|14759.5|14757.5|14759.7|14757.7|14758.3|14756.3|11
1642722490000|2022-01-20 23:48:10|14759.3|14757.3|14760|14758|14760.7|14758.7|14759.3|14757.3|19
1642722500000|2022-01-20 23:48:20|14759.4|14757.4|14761.8|14759.8|14761.8|14759.8|14758.9|14756.9|29
1642722510000|2022-01-20 23:48:30|14761.7|14759.7|14761.2|14759.2|14763.2|14761.2|14761.2|14759.2|51
1642722520000|2022-01-20 23:48:40|14761.3|14759.3|14762.4|14760.4|14762.4|14760.4|14760.7|14758.7|20
1642722530000|2022-01-20 23:48:50|14762.2|14760.2|14760.7|14758.7|14762.3|14760.3|14760.3|14758.3|30
1642722540000|2022-01-20 23:49:00|14760.8|14758.8|14760|14758|14761.5|14759.5|14760|14758|12
1642722550000|2022-01-20 23:49:10|14758.5|14756.5|14757.5|14755.5|14758.8|14756.8|14756.9|14754.9|29
1642722560000|2022-01-20 23:49:20|14757.3|14755.3|14754.4|14752.4|14757.3|14755.3|14754.4|14752.4|24
1642722570000|2022-01-20 23:49:30|14753.5|14751.5|14754|14752|14755.9|14753.9|14753.2|14751.2|68
1642722580000|2022-01-20 23:49:40|14753.9|14751.9|14754.9|14752.9|14755.8|14753.8|14753.9|14751.9|13
1642722590000|2022-01-20 23:49:50|14755|14753|14754.9|14752.9|14755.7|14753.7|14754.5|14752.5|20
1642722600000|2022-01-20 23:50:00|14754.7|14752.7|14754.3|14752.3|14755.2|14753.2|14753.7|14751.7|12
1642722610000|2022-01-20 23:50:10|14753.3|14751.3|14752.5|14750.5|14753.7|14751.7|14752.4|14750.4|31
1642722620000|2022-01-20 23:50:20|14752.7|14750.7|14754.2|14752.2|14754.2|14752.2|14751.7|14749.7|26
1642722630000|2022-01-20 23:50:30|14754.3|14752.3|14756.8|14754.8|14757.2|14755.2|14753.8|14751.8|28
1642722640000|2022-01-20 23:50:40|14756.9|14754.9|14755.4|14753.4|14757.3|14755.3|14754|14752|34
1642722650000|2022-01-20 23:50:50|14755.9|14753.9|14755|14753|14756.7|14754.7|14754.9|14752.9|7
1642722660000|2022-01-20 23:51:00|14754.3|14752.3|14752|14750|14754.3|14752.3|14751.9|14749.9|13
1642722670000|2022-01-20 23:51:10|14751.9|14749.9|14751|14749|14751.9|14749.9|14750.7|14748.7|21
1642722680000|2022-01-20 23:51:20|14752|14750|14751.8|14749.8|14752|14750|14750|14748|17
1642722690000|2022-01-20 23:51:30|14751.9|14749.9|14752.9|14750.9|14753.3|14751.3|14751.9|14749.9|9
1642722700000|2022-01-20 23:51:40|14752.8|14750.8|14752.4|14750.4|14752.8|14750.8|14751.9|14749.9|8
1642722710000|2022-01-20 23:51:50|14752.3|14750.3|14753|14751|14753|14751|14752.3|14750.3|1
1642722720000|2022-01-20 23:52:00|14753.2|14751.2|14753.2|14751.2|14753.2|14751.2|14752.2|14750.2|7
1642722730000|2022-01-20 23:52:10|14753|14751|14751.2|14749.2|14753.2|14751.2|14750.9|14748.9|18
1642722740000|2022-01-20 23:52:20|14751|14749|14751.3|14749.3|14751.4|14749.4|14749.7|14747.7|29
1642722750000|2022-01-20 23:52:30|14751.2|14749.2|14746.4|14744.4|14751.2|14749.2|14742.3|14740.3|112
1642722760000|2022-01-20 23:52:40|14746.5|14744.5|14745.9|14743.9|14746.5|14744.5|14744.9|14742.9|40
1642722770000|2022-01-20 23:52:50|14745.3|14743.3|14748.2|14746.2|14748.2|14746.2|14745.3|14743.3|36
1642722780000|2022-01-20 23:53:00|14748|14746|14745.4|14743.4|14748.3|14746.3|14744.9|14742.9|42
1642722790000|2022-01-20 23:53:10|14744.2|14742.2|14742.9|14740.9|14745.2|14743.2|14742.5|14740.5|27
1642722800000|2022-01-20 23:53:20|14742.8|14740.8|14743.7|14741.7|14744.2|14742.2|14742.7|14740.7|24
1642722810000|2022-01-20 23:53:30|14743.8|14741.8|14743|14741|14743.8|14741.8|14742.9|14740.9|9
1642722820000|2022-01-20 23:53:40|14743.4|14741.4|14740|14738|14743.4|14741.4|14739.5|14737.5|27
1642722830000|2022-01-20 23:53:50|14741|14739|14742.5|14740.5|14742.5|14740.5|14740.9|14738.9|15
1642722840000|2022-01-20 23:54:00|14742.4|14740.4|14740.8|14738.8|14742.4|14740.4|14740.8|14738.8|12
1642722850000|2022-01-20 23:54:10|14740.9|14738.9|14743.7|14741.7|14744.4|14742.4|14740.8|14738.8|41
1642722860000|2022-01-20 23:54:20|14744|14742|14745.3|14743.3|14745.3|14743.3|14743|14741|31
1642722870000|2022-01-20 23:54:30|14746.4|14744.4|14746|14744|14748.2|14746.2|14745.4|14743.4|116
1642722880000|2022-01-20 23:54:40|14746.3|14744.3|14749.8|14747.8|14750.3|14748.3|14745.3|14743.3|44
1642722890000|2022-01-20 23:54:50|14749.7|14747.7|14748.9|14746.9|14749.7|14747.7|14746.9|14744.9|25
1642722900000|2022-01-20 23:55:00|14749.4|14747.4|14752.9|14750.9|14754|14752|14749.3|14747.3|56
1642722910000|2022-01-20 23:55:10|14753|14751|14748.8|14746.8|14753.4|14751.4|14748.5|14746.5|42
1642722920000|2022-01-20 23:55:20|14747.8|14745.8|14741.2|14739.2|14747.9|14745.9|14741|14739|28
1642722930000|2022-01-20 23:55:30|14741|14739|14745.4|14743.4|14749.5|14747.5|14741|14739|66
1642722940000|2022-01-20 23:55:40|14745.3|14743.3|14747.8|14745.8|14747.8|14745.8|14745.2|14743.2|16
1642722950000|2022-01-20 23:55:50|14747.9|14745.9|14751.3|14749.3|14751.3|14749.3|14745.8|14743.8|36
1642722960000|2022-01-20 23:56:00|14751.2|14749.2|14755.9|14753.9|14755.9|14753.9|14751.2|14749.2|33
1642722970000|2022-01-20 23:56:10|14755.5|14753.5|14755.2|14753.2|14757.3|14755.3|14755.2|14753.2|24
1642722980000|2022-01-20 23:56:20|14753.9|14751.9|14753.7|14751.7|14754.7|14752.7|14753|14751|21
1642722990000|2022-01-20 23:56:30|14754.2|14752.2|14751.5|14749.5|14754.2|14752.2|14750.3|14748.3|13
1642723000000|2022-01-20 23:56:40|14753|14751|14751.3|14749.3|14753|14751|14750.5|14748.5|8
1642723010000|2022-01-20 23:56:50|14751.4|14749.4|14752.3|14750.3|14752.3|14750.3|14751.4|14749.4|7
1642723020000|2022-01-20 23:57:00|14752.4|14750.4|14753|14751|14753.2|14751.2|14751.9|14749.9|2
1642723030000|2022-01-20 23:57:10|14752.8|14750.8|14753.8|14751.8|14753.9|14751.9|14752.8|14750.8|11
1642723040000|2022-01-20 23:57:20|14754|14752|14755|14753|14755|14753|14753.7|14751.7|23
1642723050000|2022-01-20 23:57:30|14755.3|14753.3|14755.8|14753.8|14757|14755|14754.3|14752.3|31
1642723060000|2022-01-20 23:57:40|14755.9|14753.9|14756.8|14754.8|14757.3|14755.3|14755.9|14753.9|1
1642723070000|2022-01-20 23:57:50|14756.7|14754.7|14752.8|14750.8|14756.8|14754.8|14752.8|14750.8|26
1642723080000|2022-01-20 23:58:00|14752.7|14750.7|14757.9|14755.9|14757.9|14755.9|14752.7|14750.7|68
1642723090000|2022-01-20 23:58:10|14758.2|14756.2|14755|14753|14758.2|14756.2|14755|14753|16
1642723100000|2022-01-20 23:58:20|14753.9|14751.9|14754.9|14752.9|14754.9|14752.9|14753.9|14751.9|14
1642723110000|2022-01-20 23:58:30|14755.4|14753.4|14757.3|14755.3|14757.9|14755.9|14755.4|14753.4|13
1642723120000|2022-01-20 23:58:40|14757|14755|14753.2|14751.2|14757|14755|14752.4|14750.4|37
1642723130000|2022-01-20 23:58:50|14753.4|14751.4|14751|14749|14753.4|14751.4|14750.3|14748.3|23
1642723140000|2022-01-20 23:59:00|14752.3|14750.3|14754.4|14752.4|14754.4|14752.4|14751.7|14749.7|13
1642723150000|2022-01-20 23:59:10|14754.7|14752.7|14756.4|14754.4|14756.7|14754.7|14754.7|14752.7|19
1642723160000|2022-01-20 23:59:20|14756.3|14754.3|14756.2|14754.2|14756.4|14754.4|14755.4|14753.4|1
1642723170000|2022-01-20 23:59:30|14755.8|14753.8|14757.8|14755.8|14757.9|14755.9|14755.8|14753.8|10
1642723180000|2022-01-20 23:59:40|14757.7|14755.7|14757.7|14755.7|14757.7|14755.7|14756.7|14754.7|5
1642723190000|2022-01-20 23:59:50|14757.5|14755.5|14758.7|14756.7|14758.8|14756.8|14757.2|14755.2|6
1642723200000|2022-01-21 00:00:00|14758.8|14756.8|14760.3|14758.3|14760.3|14758.3|14758.2|14756.2|74
1642723210000|2022-01-21 00:00:10|14759.8|14757.8|14767.9|14765.9|14767.9|14765.9|14758.9|14756.9|257
1642723220000|2022-01-21 00:00:20|14767.8|14765.8|14766.5|14764.5|14771|14769|14765.9|14763.9|185
1642723230000|2022-01-21 00:00:30|14766.4|14764.4|14766.5|14764.5|14767.8|14765.8|14765.2|14763.2|38
1642723240000|2022-01-21 00:00:40|14766.8|14764.8|14766.9|14764.9|14769.7|14767.7|14766.4|14764.4|36
1642723250000|2022-01-21 00:00:50|14767|14765|14769.3|14767.3|14769.4|14767.4|14766|14764|47
1642723260000|2022-01-21 00:01:00|14769.4|14767.4|14770.5|14768.5|14770.7|14768.7|14767.4|14765.4|52
1642723270000|2022-01-21 00:01:10|14770.7|14768.7|14770.4|14768.4|14772.3|14770.3|14769.7|14767.7|76
1642723280000|2022-01-21 00:01:20|14771.2|14769.2|14770.7|14768.7|14772|14770|14768.4|14766.4|152
1642723290000|2022-01-21 00:01:30|14770.8|14768.8|14768.9|14766.9|14770.9|14768.9|14768.8|14766.8|51
1642723300000|2022-01-21 00:01:40|14769|14767|14768.8|14766.8|14769.5|14767.5|14767.4|14765.4|49
1642723310000|2022-01-21 00:01:50|14768.4|14766.4|14764.3|14762.3|14769|14767|14764|14762|55
1642723320000|2022-01-21 00:02:00|14764.2|14762.2|14757.8|14755.8|14764.2|14762.2|14756|14754|107
1642723330000|2022-01-21 00:02:10|14757.7|14755.7|14757.2|14755.2|14757.7|14755.7|14755|14753|78
1642723340000|2022-01-21 00:02:20|14756.9|14754.9|14755.5|14753.5|14756.9|14754.9|14754.3|14752.3|45
1642723350000|2022-01-21 00:02:30|14755.7|14753.7|14754.8|14752.8|14755.8|14753.8|14754.5|14752.5|9
1642723360000|2022-01-21 00:02:40|14754.9|14752.9|14757.5|14755.5|14757.5|14755.5|14754.5|14752.5|23
1642723370000|2022-01-21 00:02:50|14756.5|14754.5|14749.8|14747.8|14756.7|14754.7|14749.8|14747.8|75
1642723380000|2022-01-21 00:03:00|14750.3|14748.3|14749.7|14747.7|14751.9|14749.9|14749.5|14747.5|56
1642723390000|2022-01-21 00:03:10|14749.5|14747.5|14743.7|14741.7|14749.7|14747.7|14742.9|14740.9|82
1642723400000|2022-01-21 00:03:20|14744|14742|14745.3|14743.3|14747.8|14745.8|14743.5|14741.5|61
1642723410000|2022-01-21 00:03:30|14745.2|14743.2|14740.8|14738.8|14745.2|14743.2|14739.9|14737.9|66
1642723420000|2022-01-21 00:03:40|14740.9|14738.9|14739.7|14737.7|14742.7|14740.7|14739.4|14737.4|45
1642723430000|2022-01-21 00:03:50|14739.8|14737.8|14739.9|14737.9|14740.3|14738.3|14739.4|14737.4|32
1642723440000|2022-01-21 00:04:00|14740|14738|14738.8|14736.8|14741|14739|14737.8|14735.8|51
1642723450000|2022-01-21 00:04:10|14739.5|14737.5|14743.3|14741.3|14743.3|14741.3|14739.5|14737.5|30
1642723460000|2022-01-21 00:04:20|14743.9|14741.9|14740.7|14738.7|14743.9|14741.9|14739.4|14737.4|43
1642723470000|2022-01-21 00:04:30|14740.8|14738.8|14746|14744|14746|14744|14740.8|14738.8|26
1642723480000|2022-01-21 00:04:40|14745.9|14743.9|14742.3|14740.3|14745.9|14743.9|14741.5|14739.5|33
1642723490000|2022-01-21 00:04:50|14742.4|14740.4|14744.7|14742.7|14745.2|14743.2|14740.8|14738.8|29
1642723500000|2022-01-21 00:05:00|14744.2|14742.2|14740.3|14738.3|14745.9|14743.9|14740|14738|55
1642723510000|2022-01-21 00:05:10|14740|14738|14744.5|14742.5|14744.5|14742.5|14739.8|14737.8|13
1642723520000|2022-01-21 00:05:20|14743.8|14741.8|14746.4|14744.4|14747.3|14745.3|14743|14741|21
1642723530000|2022-01-21 00:05:30|14746.3|14744.3|14749.2|14747.2|14749.2|14747.2|14746|14744|25
1642723540000|2022-01-21 00:05:40|14749.3|14747.3|14754.3|14752.3|14754.8|14752.8|14749.3|14747.3|51
1642723550000|2022-01-21 00:05:50|14754.5|14752.5|14750.4|14748.4|14755.3|14753.3|14750.3|14748.3|32
1642723560000|2022-01-21 00:06:00|14751.3|14749.3|14744.4|14742.4|14751.3|14749.3|14744.3|14742.3|32
1642723570000|2022-01-21 00:06:10|14744.7|14742.7|14743.3|14741.3|14744.7|14742.7|14741.9|14739.9|38
1642723580000|2022-01-21 00:06:20|14743.8|14741.8|14736.8|14734.8|14743.9|14741.9|14736.5|14734.5|136
1642723590000|2022-01-21 00:06:30|14736.9|14734.9|14736.9|14734.9|14739.5|14737.5|14736.2|14734.2|47
1642723600000|2022-01-21 00:06:40|14736.8|14734.8|14727.7|14725.7|14736.8|14734.8|14727.7|14725.7|125
1642723610000|2022-01-21 00:06:50|14727.8|14725.8|14731.9|14729.9|14734.3|14732.3|14727.7|14725.7|100
1642723620000|2022-01-21 00:07:00|14732|14730|14735.3|14733.3|14735.4|14733.4|14729.7|14727.7|35
1642723630000|2022-01-21 00:07:10|14735.4|14733.4|14734.9|14732.9|14736.4|14734.4|14733.7|14731.7|28
1642723640000|2022-01-21 00:07:20|14735|14733|14736|14734|14737.3|14735.3|14734.7|14732.7|32
1642723650000|2022-01-21 00:07:30|14736.5|14734.5|14730.7|14728.7|14736.7|14734.7|14730.7|14728.7|46
1642723660000|2022-01-21 00:07:40|14730.5|14728.5|14731.3|14729.3|14732.4|14730.4|14729|14727|30
1642723670000|2022-01-21 00:07:50|14730.9|14728.9|14733.9|14731.9|14733.9|14731.9|14730.7|14728.7|25
1642723680000|2022-01-21 00:08:00|14734.4|14732.4|14735.5|14733.5|14735.7|14733.7|14732|14730|23
1642723690000|2022-01-21 00:08:10|14734.9|14732.9|14734.7|14732.7|14735.4|14733.4|14734|14732|18
1642723700000|2022-01-21 00:08:20|14734.5|14732.5|14736.2|14734.2|14736.8|14734.8|14734.5|14732.5|29
1642723710000|2022-01-21 00:08:30|14736.3|14734.3|14732.7|14730.7|14736.9|14734.9|14732.5|14730.5|30
1642723720000|2022-01-21 00:08:40|14733.5|14731.5|14730.9|14728.9|14733.5|14731.5|14729.9|14727.9|41
1642723730000|2022-01-21 00:08:50|14730.8|14728.8|14732.3|14730.3|14734|14732|14730.7|14728.7|37
1642723740000|2022-01-21 00:09:00|14730.8|14728.8|14735.2|14733.2|14735.5|14733.5|14729.9|14727.9|31
1642723750000|2022-01-21 00:09:10|14735.4|14733.4|14740.9|14738.9|14741.2|14739.2|14735.4|14733.4|53
1642723760000|2022-01-21 00:09:20|14741|14739|14736.2|14734.2|14742.5|14740.5|14735.4|14733.4|55
1642723770000|2022-01-21 00:09:30|14736|14734|14738.7|14736.7|14739.2|14737.2|14736|14734|28
1642723780000|2022-01-21 00:09:40|14739.5|14737.5|14744.2|14742.2|14748|14746|14739.5|14737.5|88
1642723790000|2022-01-21 00:09:50|14744.4|14742.4|14746.8|14744.8|14747.2|14745.2|14744.4|14742.4|38
1642723800000|2022-01-21 00:10:00|14746.9|14744.9|14743.3|14741.3|14747.9|14745.9|14743|14741|21
1642723810000|2022-01-21 00:10:10|14743.2|14741.2|14739.2|14737.2|14743.2|14741.2|14738.3|14736.3|33
1642723820000|2022-01-21 00:10:20|14739|14737|14740.7|14738.7|14740.7|14738.7|14738|14736|9
1642723830000|2022-01-21 00:10:30|14740.8|14738.8|14741.7|14739.7|14743|14741|14740.8|14738.8|11
1642723840000|2022-01-21 00:10:40|14740.9|14738.9|14742.9|14740.9|14742.9|14740.9|14740.3|14738.3|18
1642723850000|2022-01-21 00:10:50|14742|14740|14742.8|14740.8|14743.4|14741.4|14741.7|14739.7|16
1642723860000|2022-01-21 00:11:00|14744.8|14742.8|14745.9|14743.9|14745.9|14743.9|14744.2|14742.2|24
1642723870000|2022-01-21 00:11:10|14745.4|14743.4|14748.9|14746.9|14752|14750|14745.4|14743.4|75
1642723880000|2022-01-21 00:11:20|14748.3|14746.3|14749|14747|14751.8|14749.8|14748.3|14746.3|47
1642723890000|2022-01-21 00:11:30|14748.8|14746.8|14749.8|14747.8|14750.2|14748.2|14748|14746|19
1642723900000|2022-01-21 00:11:40|14749.7|14747.7|14751.2|14749.2|14754|14752|14745.4|14743.4|57
1642723910000|2022-01-21 00:11:50|14751|14749|14750|14748|14751|14749|14749|14747|8
1642723920000|2022-01-21 00:12:00|14750.2|14748.2|14753.8|14751.8|14754.8|14752.8|14749.7|14747.7|31
1642723930000|2022-01-21 00:12:10|14753.7|14751.7|14755.4|14753.4|14755.9|14753.9|14753|14751|43
1642723940000|2022-01-21 00:12:20|14755.3|14753.3|14754.2|14752.2|14757.7|14755.7|14753.9|14751.9|123
1642723950000|2022-01-21 00:12:30|14754.4|14752.4|14756.5|14754.5|14756.8|14754.8|14754|14752|51
1642723960000|2022-01-21 00:12:40|14756.7|14754.7|14756.4|14754.4|14757.5|14755.5|14755.7|14753.7|33
1642723970000|2022-01-21 00:12:50|14756.3|14754.3|14756.5|14754.5|14757.2|14755.2|14755.3|14753.3|22
1642723980000|2022-01-21 00:13:00|14756.2|14754.2|14759|14757|14759|14757|14755.3|14753.3|50
1642723990000|2022-01-21 00:13:10|14759.2|14757.2|14756.7|14754.7|14759.8|14757.8|14755.8|14753.8|43
1642724000000|2022-01-21 00:13:20|14756.8|14754.8|14756.9|14754.9|14757.9|14755.9|14756.4|14754.4|13
1642724010000|2022-01-21 00:13:30|14757|14755|14757.4|14755.4|14757.8|14755.8|14757|14755|9
1642724020000|2022-01-21 00:13:40|14757.2|14755.2|14755.9|14753.9|14757.2|14755.2|14755.8|14753.8|14
1642724030000|2022-01-21 00:13:50|14753.8|14751.8|14753.4|14751.4|14753.9|14751.9|14752.7|14750.7|29
1642724040000|2022-01-21 00:14:00|14753.3|14751.3|14755.8|14753.8|14756.2|14754.2|14751|14749|36
1642724050000|2022-01-21 00:14:10|14755.7|14753.7|14753.4|14751.4|14755.8|14753.8|14752.7|14750.7|23
1642724060000|2022-01-21 00:14:20|14753.3|14751.3|14752.8|14750.8|14753.4|14751.4|14752.2|14750.2|10
1642724070000|2022-01-21 00:14:30|14752.5|14750.5|14753.8|14751.8|14753.8|14751.8|14752.2|14750.2|9
1642724080000|2022-01-21 00:14:40|14754.2|14752.2|14755|14753|14755.7|14753.7|14754.2|14752.2|5
1642724090000|2022-01-21 00:14:50|14754.9|14752.9|14753|14751|14755.5|14753.5|14752.4|14750.4|17
1642724100000|2022-01-21 00:15:00|14752.8|14750.8|14754.3|14752.3|14754.3|14752.3|14750.7|14748.7|38
1642724110000|2022-01-21 00:15:10|14755.2|14753.2|14757.7|14755.7|14759|14757|14755.2|14753.2|66
1642724120000|2022-01-21 00:15:20|14757.8|14755.8|14753.5|14751.5|14757.8|14755.8|14752.9|14750.9|25
1642724130000|2022-01-21 00:15:30|14753.7|14751.7|14752.4|14750.4|14753.7|14751.7|14749.9|14747.9|31
1642724140000|2022-01-21 00:15:40|14752.3|14750.3|14756.7|14754.7|14756.9|14754.9|14752.3|14750.3|31
1642724150000|2022-01-21 00:15:50|14756.8|14754.8|14754.8|14752.8|14758|14756|14754|14752|33
1642724160000|2022-01-21 00:16:00|14754.7|14752.7|14757.9|14755.9|14758.7|14756.7|14754.7|14752.7|33
1642724170000|2022-01-21 00:16:10|14757.2|14755.2|14754.4|14752.4|14758.9|14756.9|14753.5|14751.5|38
1642724180000|2022-01-21 00:16:20|14754.3|14752.3|14758.7|14756.7|14758.7|14756.7|14753.7|14751.7|18
1642724190000|2022-01-21 00:16:30|14758.5|14756.5|14758.7|14756.7|14758.7|14756.7|14755.2|14753.2|15
1642724200000|2022-01-21 00:16:40|14758.5|14756.5|14756.8|14754.8|14758.5|14756.5|14756.3|14754.3|24
1642724210000|2022-01-21 00:16:50|14756.7|14754.7|14756.2|14754.2|14758.3|14756.3|14756|14754|13
1642724220000|2022-01-21 00:17:00|14756|14754|14755.8|14753.8|14756.9|14754.9|14755.4|14753.4|13
1642724230000|2022-01-21 00:17:10|14756|14754|14755.5|14753.5|14756.2|14754.2|14754|14752|21
1642724240000|2022-01-21 00:17:20|14755.4|14753.4|14754.7|14752.7|14755.4|14753.4|14752.9|14750.9|22
1642724250000|2022-01-21 00:17:30|14754.5|14752.5|14756.3|14754.3|14756.3|14754.3|14753.7|14751.7|8
1642724260000|2022-01-21 00:17:40|14756.2|14754.2|14753|14751|14756.2|14754.2|14752.7|14750.7|14
1642724270000|2022-01-21 00:17:50|14752.9|14750.9|14750|14748|14752.9|14750.9|14750|14748|15
1642724280000|2022-01-21 00:18:00|14749.9|14747.9|14750.2|14748.2|14750.4|14748.4|14747.8|14745.8|45
1642724290000|2022-01-21 00:18:10|14750.3|14748.3|14749.3|14747.3|14750.4|14748.4|14748.4|14746.4|6
1642724300000|2022-01-21 00:18:20|14749.4|14747.4|14751.4|14749.4|14753|14751|14749.4|14747.4|18
1642724310000|2022-01-21 00:18:30|14751|14749|14754.9|14752.9|14754.9|14752.9|14751|14749|12
1642724320000|2022-01-21 00:18:40|14754.5|14752.5|14754.7|14752.7|14755.8|14753.8|14753.8|14751.8|19
1642724330000|2022-01-21 00:18:50|14754.8|14752.8|14754.4|14752.4|14755.9|14753.9|14754.2|14752.2|12
1642724340000|2022-01-21 00:19:00|14753.9|14751.9|14752.3|14750.3|14754.2|14752.2|14751.4|14749.4|16
1642724350000|2022-01-21 00:19:10|14752.2|14750.2|14753.3|14751.3|14754|14752|14752|14750|22
1642724360000|2022-01-21 00:19:20|14753.2|14751.2|14757.2|14755.2|14757.2|14755.2|14753.2|14751.2|29
1642724370000|2022-01-21 00:19:30|14757.5|14755.5|14755.7|14753.7|14758.3|14756.3|14755.4|14753.4|36
1642724380000|2022-01-21 00:19:40|14755.5|14753.5|14752.3|14750.3|14755.5|14753.5|14752.2|14750.2|13
1642724390000|2022-01-21 00:19:50|14752.2|14750.2|14752.5|14750.5|14752.8|14750.8|14751.7|14749.7|5
1642724400000|2022-01-21 00:20:00|14752.3|14750.3|14749.7|14747.7|14752.5|14750.5|14747.3|14745.3|60
1642724410000|2022-01-21 00:20:10|14749.5|14747.5|14745.3|14743.3|14749.5|14747.5|14745.2|14743.2|59
1642724420000|2022-01-21 00:20:20|14745.4|14743.4|14742.2|14740.2|14745.5|14743.5|14741.8|14739.8|59
1642724430000|2022-01-21 00:20:30|14742.9|14740.9|14739.3|14737.3|14744|14742|14739|14737|138
1642724440000|2022-01-21 00:20:40|14739.4|14737.4|14739.9|14737.9|14741.2|14739.2|14738.9|14736.9|35
1642724450000|2022-01-21 00:20:50|14740|14738|14737.8|14735.8|14740.8|14738.8|14734|14732|86
1642724460000|2022-01-21 00:21:00|14737.9|14735.9|14734.9|14732.9|14738.5|14736.5|14733.4|14731.4|74
1642724470000|2022-01-21 00:21:10|14734.4|14732.4|14735.3|14733.3|14735.7|14733.7|14733.9|14731.9|39
1642724480000|2022-01-21 00:21:20|14735.2|14733.2|14735|14733|14735.7|14733.7|14734.4|14732.4|29
1642724490000|2022-01-21 00:21:30|14735.2|14733.2|14737.3|14735.3|14737.5|14735.5|14732.8|14730.8|101
1642724500000|2022-01-21 00:21:40|14737.7|14735.7|14738.8|14736.8|14739.4|14737.4|14737.4|14735.4|39
1642724510000|2022-01-21 00:21:50|14738.4|14736.4|14736.4|14734.4|14738.7|14736.7|14735.9|14733.9|33
1642724520000|2022-01-21 00:22:00|14736.9|14734.9|14737.8|14735.8|14738.3|14736.3|14735.8|14733.8|29
1642724530000|2022-01-21 00:22:10|14736.7|14734.7|14738.3|14736.3|14739|14737|14736.7|14734.7|13
1642724540000|2022-01-21 00:22:20|14738.4|14736.4|14739.2|14737.2|14739.7|14737.7|14737.2|14735.2|18
1642724550000|2022-01-21 00:22:30|14739.3|14737.3|14743.9|14741.9|14743.9|14741.9|14739.3|14737.3|50
1642724560000|2022-01-21 00:22:40|14744|14742|14742.8|14740.8|14745.3|14743.3|14741.4|14739.4|24
1642724570000|2022-01-21 00:22:50|14742.7|14740.7|14742.2|14740.2|14742.8|14740.8|14741.9|14739.9|4
1642724580000|2022-01-21 00:23:00|14741.3|14739.3|14740|14738|14741.8|14739.8|14738.8|14736.8|34
1642724590000|2022-01-21 00:23:10|14739.5|14737.5|14737.7|14735.7|14739.7|14737.7|14737|14735|16
1642724600000|2022-01-21 00:23:20|14737.5|14735.5|14736.9|14734.9|14737.5|14735.5|14736.2|14734.2|24
1642724610000|2022-01-21 00:23:30|14737.2|14735.2|14737.7|14735.7|14738.4|14736.4|14737.2|14735.2|6
1642724620000|2022-01-21 00:23:40|14737.8|14735.8|14743.2|14741.2|14743.2|14741.2|14737.8|14735.8|24
1642724630000|2022-01-21 00:23:50|14743.3|14741.3|14743|14741|14744.5|14742.5|14742.4|14740.4|62
1642724640000|2022-01-21 00:24:00|14742.5|14740.5|14747.9|14745.9|14748|14746|14742.4|14740.4|47
1642724650000|2022-01-21 00:24:10|14749.2|14747.2|14747.3|14745.3|14750.4|14748.4|14747.3|14745.3|43
1642724660000|2022-01-21 00:24:20|14747.2|14745.2|14744.7|14742.7|14747.2|14745.2|14742.8|14740.8|16
1642724670000|2022-01-21 00:24:30|14744.9|14742.9|14743.7|14741.7|14744.9|14742.9|14742.8|14740.8|35
1642724680000|2022-01-21 00:24:40|14743.5|14741.5|14743.3|14741.3|14743.7|14741.7|14741.7|14739.7|16
1642724690000|2022-01-21 00:24:50|14743.2|14741.2|14743.3|14741.3|14744|14742|14742.8|14740.8|7
1642724700000|2022-01-21 00:25:00|14741.7|14739.7|14737.5|14735.5|14742.3|14740.3|14736.9|14734.9|62
1642724710000|2022-01-21 00:25:10|14737.2|14735.2|14740|14738|14740|14738|14737|14735|17
1642724720000|2022-01-21 00:25:20|14740.2|14738.2|14741.9|14739.9|14743.2|14741.2|14740|14738|23
1642724730000|2022-01-21 00:25:30|14742|14740|14739.8|14737.8|14742|14740|14738.7|14736.7|13
1642724740000|2022-01-21 00:25:40|14739.9|14737.9|14738.9|14736.9|14740.7|14738.7|14738.7|14736.7|8
1642724750000|2022-01-21 00:25:50|14739|14737|14741.3|14739.3|14741.7|14739.7|14739|14737|11
1642724760000|2022-01-21 00:26:00|14741.4|14739.4|14742.2|14740.2|14742.9|14740.9|14741.3|14739.3|7
1642724770000|2022-01-21 00:26:10|14742|14740|14748.4|14746.4|14748.7|14746.7|14740.9|14738.9|89
1642724780000|2022-01-21 00:26:20|14748.5|14746.5|14748.2|14746.2|14750|14748|14747|14745|40
1642724790000|2022-01-21 00:26:30|14746.5|14744.5|14750.5|14748.5|14751.3|14749.3|14746.4|14744.4|49
1642724800000|2022-01-21 00:26:40|14750.3|14748.3|14752|14750|14752.2|14750.2|14749.7|14747.7|32
1642724810000|2022-01-21 00:26:50|14751.8|14749.8|14751.7|14749.7|14752.2|14750.2|14749.8|14747.8|37
1642724820000|2022-01-21 00:27:00|14751.9|14749.9|14751.8|14749.8|14751.9|14749.9|14749|14747|57
1642724830000|2022-01-21 00:27:10|14751.5|14749.5|14753.8|14751.8|14753.8|14751.8|14751.3|14749.3|38
1642724840000|2022-01-21 00:27:20|14753.9|14751.9|14756.2|14754.2|14759|14757|14753.4|14751.4|137
1642724850000|2022-01-21 00:27:30|14756.3|14754.3|14754.3|14752.3|14757|14755|14753.9|14751.9|26
1642724860000|2022-01-21 00:27:40|14754|14752|14751.4|14749.4|14754|14752|14751.4|14749.4|17
1642724870000|2022-01-21 00:27:50|14751|14749|14753.4|14751.4|14753.7|14751.7|14750.4|14748.4|37
1642724880000|2022-01-21 00:28:00|14753.7|14751.7|14750.3|14748.3|14753.8|14751.8|14750.2|14748.2|16
1642724890000|2022-01-21 00:28:10|14749.9|14747.9|14750.3|14748.3|14751.4|14749.4|14748.2|14746.2|17
1642724900000|2022-01-21 00:28:20|14750.4|14748.4|14750|14748|14751.2|14749.2|14749.4|14747.4|3
1642724910000|2022-01-21 00:28:30|14750.2|14748.2|14749.9|14747.9|14751.2|14749.2|14748.8|14746.8|18
1642724920000|2022-01-21 00:28:40|14750|14748|14751.3|14749.3|14753|14751|14750|14748|15
1642724930000|2022-01-21 00:28:50|14751.4|14749.4|14751.2|14749.2|14752.7|14750.7|14750.8|14748.8|14
1642724940000|2022-01-21 00:29:00|14751|14749|14750.3|14748.3|14751|14749|14748.7|14746.7|28
1642724950000|2022-01-21 00:29:10|14750.4|14748.4|14749.5|14747.5|14750.5|14748.5|14749.4|14747.4|3
1642724960000|2022-01-21 00:29:20|14749.3|14747.3|14753.8|14751.8|14753.8|14751.8|14749.3|14747.3|16
1642724970000|2022-01-21 00:29:30|14754|14752|14753.4|14751.4|14754|14752|14752.8|14750.8|30
1642724980000|2022-01-21 00:29:40|14753.3|14751.3|14747|14745|14754.2|14752.2|14747|14745|71
1642724990000|2022-01-21 00:29:50|14747.3|14745.3|14745.2|14743.2|14747.4|14745.4|14744.2|14742.2|26
1642725000000|2022-01-21 00:30:00|14745|14743|14744|14742|14745|14743|14742.2|14740.2|49
1642725010000|2022-01-21 00:30:10|14743.2|14741.2|14743|14741|14743.2|14741.2|14741.9|14739.9|9
1642725020000|2022-01-21 00:30:20|14743.2|14741.2|14747.5|14745.5|14749|14747|14743.2|14741.2|38
1642725030000|2022-01-21 00:30:30|14747|14745|14747|14745|14747.8|14745.8|14745.5|14743.5|20
1642725040000|2022-01-21 00:30:40|14746.9|14744.9|14745.8|14743.8|14748.3|14746.3|14745.2|14743.2|10
1642725050000|2022-01-21 00:30:50|14746|14744|14747.3|14745.3|14747.3|14745.3|14745.3|14743.3|6
1642725060000|2022-01-21 00:31:00|14747|14745|14745.2|14743.2|14747.5|14745.5|14744.8|14742.8|8
1642725070000|2022-01-21 00:31:10|14745.3|14743.3|14742.2|14740.2|14745.5|14743.5|14742.2|14740.2|22
1642725080000|2022-01-21 00:31:20|14742|14740|14742.4|14740.4|14743.8|14741.8|14742|14740|22
1642725090000|2022-01-21 00:31:30|14742.5|14740.5|14743|14741|14743.3|14741.3|14742.2|14740.2|10
1642725100000|2022-01-21 00:31:40|14742.9|14740.9|14744|14742|14745.8|14743.8|14742.4|14740.4|36
1642725110000|2022-01-21 00:31:50|14743.9|14741.9|14743|14741|14744.8|14742.8|14743|14741|10
1642725120000|2022-01-21 00:32:00|14742.9|14740.9|14746.3|14744.3|14746.3|14744.3|14742.8|14740.8|10
1642725130000|2022-01-21 00:32:10|14746.2|14744.2|14745.7|14743.7|14746.2|14744.2|14744.8|14742.8|11
1642725140000|2022-01-21 00:32:20|14745.5|14743.5|14744.2|14742.2|14745.5|14743.5|14744.2|14742.2|4
1642725150000|2022-01-21 00:32:30|14744.4|14742.4|14740.5|14738.5|14744.7|14742.7|14739.9|14737.9|51
1642725160000|2022-01-21 00:32:40|14740.4|14738.4|14739.5|14737.5|14741.4|14739.4|14737.8|14735.8|54
1642725170000|2022-01-21 00:32:50|14739.8|14737.8|14740.3|14738.3|14740.7|14738.7|14739|14737|21
1642725180000|2022-01-21 00:33:00|14740.5|14738.5|14743.9|14741.9|14744.2|14742.2|14739.7|14737.7|25
1642725190000|2022-01-21 00:33:10|14744.5|14742.5|14746.9|14744.9|14747.4|14745.4|14744.3|14742.3|43
1642725200000|2022-01-21 00:33:20|14746.8|14744.8|14748|14746|14749.4|14747.4|14746.8|14744.8|37
1642725210000|2022-01-21 00:33:30|14747.9|14745.9|14749|14747|14751.3|14749.3|14747.5|14745.5|31
1642725220000|2022-01-21 00:33:40|14748.7|14746.7|14746.8|14744.8|14749.2|14747.2|14746.8|14744.8|25
1642725230000|2022-01-21 00:33:50|14746.9|14744.9|14747.9|14745.9|14747.9|14745.9|14746.5|14744.5|4
1642725240000|2022-01-21 00:34:00|14747.7|14745.7|14744.4|14742.4|14747.7|14745.7|14743.9|14741.9|28
1642725250000|2022-01-21 00:34:10|14745.8|14743.8|14745.8|14743.8|14746.8|14744.8|14745.4|14743.4|14
1642725260000|2022-01-21 00:34:20|14745.9|14743.9|14745.3|14743.3|14745.9|14743.9|14744.7|14742.7|4
1642725270000|2022-01-21 00:34:30|14745.2|14743.2|14745|14743|14745.5|14743.5|14744.4|14742.4|3
1642725280000|2022-01-21 00:34:40|14744.9|14742.9|14743.8|14741.8|14745.2|14743.2|14743.8|14741.8|4
1642725290000|2022-01-21 00:34:50|14743.7|14741.7|14744.9|14742.9|14746|14744|14743.7|14741.7|11
1642725300000|2022-01-21 00:35:00|14744.8|14742.8|14744.4|14742.4|14745.8|14743.8|14744|14742|6
1642725310000|2022-01-21 00:35:10|14744.3|14742.3|14740.9|14738.9|14744.3|14742.3|14740.7|14738.7|37
1642725320000|2022-01-21 00:35:20|14741|14739|14743.5|14741.5|14744.9|14742.9|14740.2|14738.2|32
1642725330000|2022-01-21 00:35:30|14742.4|14740.4|14743|14741|14743.3|14741.3|14741.7|14739.7|8
1642725340000|2022-01-21 00:35:40|14743.2|14741.2|14743.3|14741.3|14745.5|14743.5|14742.3|14740.3|33
1642725350000|2022-01-21 00:35:50|14743.2|14741.2|14744.4|14742.4|14744.7|14742.7|14742.7|14740.7|11
1642725360000|2022-01-21 00:36:00|14744.3|14742.3|14740.5|14738.5|14745|14743|14739.2|14737.2|32
1642725370000|2022-01-21 00:36:10|14741|14739|14743.5|14741.5|14743.5|14741.5|14740.5|14738.5|9
1642725380000|2022-01-21 00:36:20|14744|14742|14743.9|14741.9|14744|14742|14741.8|14739.8|14
1642725390000|2022-01-21 00:36:30|14744.9|14742.9|14743.8|14741.8|14745.3|14743.3|14743.8|14741.8|16
1642725400000|2022-01-21 00:36:40|14743.9|14741.9|14742.2|14740.2|14743.9|14741.9|14740.7|14738.7|10
1642725410000|2022-01-21 00:36:50|14742.5|14740.5|14742.5|14740.5|14743.7|14741.7|14742.4|14740.4|5
1642725420000|2022-01-21 00:37:00|14742.7|14740.7|14741.4|14739.4|14743.2|14741.2|14741.3|14739.3|28
1642725430000|2022-01-21 00:37:10|14741.3|14739.3|14741.4|14739.4|14742|14740|14740.3|14738.3|17
1642725440000|2022-01-21 00:37:20|14741.5|14739.5|14742.7|14740.7|14742.7|14740.7|14741.5|14739.5|9
1642725450000|2022-01-21 00:37:30|14742.8|14740.8|14741.5|14739.5|14742.8|14740.8|14741.4|14739.4|3
1642725460000|2022-01-21 00:37:40|14741.2|14739.2|14742.4|14740.4|14742.8|14740.8|14741.2|14739.2|5
1642725470000|2022-01-21 00:37:50|14741.9|14739.9|14739.2|14737.2|14741.9|14739.9|14738.7|14736.7|39
1642725480000|2022-01-21 00:38:00|14739|14737|14736.2|14734.2|14740.2|14738.2|14735|14733|58
1642725490000|2022-01-21 00:38:10|14735.8|14733.8|14737.7|14735.7|14737.9|14735.9|14734.2|14732.2|60
1642725500000|2022-01-21 00:38:20|14737.9|14735.9|14737.9|14735.9|14739|14737|14737|14735|27
1642725510000|2022-01-21 00:38:30|14738|14736|14744.8|14742.8|14745|14743|14738|14736|29
1642725520000|2022-01-21 00:38:40|14745|14743|14747.3|14745.3|14748.5|14746.5|14744.8|14742.8|66
1642725530000|2022-01-21 00:38:50|14747.2|14745.2|14744.4|14742.4|14747.2|14745.2|14743|14741|58
1642725540000|2022-01-21 00:39:00|14744.2|14742.2|14740.7|14738.7|14744.2|14742.2|14738.9|14736.9|31
1642725550000|2022-01-21 00:39:10|14740.8|14738.8|14742.4|14740.4|14742.4|14740.4|14739.9|14737.9|24
1642725560000|2022-01-21 00:39:20|14742.5|14740.5|14739.3|14737.3|14743|14741|14738|14736|92
1642725570000|2022-01-21 00:39:30|14739.4|14737.4|14740.8|14738.8|14741.9|14739.9|14739.4|14737.4|14
1642725580000|2022-01-21 00:39:40|14741|14739|14736.9|14734.9|14741|14739|14736.9|14734.9|31
1642725590000|2022-01-21 00:39:50|14736.8|14734.8|14738.4|14736.4|14738.5|14736.5|14736.4|14734.4|11
1642725600000|2022-01-21 00:40:00|14738.3|14736.3|14736.4|14734.4|14738.3|14736.3|14734.3|14732.3|98
1642725610000|2022-01-21 00:40:10|14736.5|14734.5|14732.7|14730.7|14736.5|14734.5|14730.4|14728.4|82
1642725620000|2022-01-21 00:40:20|14732.9|14730.9|14731.5|14729.5|14736.5|14734.5|14729|14727|217
1642725630000|2022-01-21 00:40:30|14731.7|14729.7|14723.8|14721.8|14731.8|14729.8|14723.5|14721.5|158
1642725640000|2022-01-21 00:40:40|14724.2|14722.2|14723.5|14721.5|14726.3|14724.3|14719|14717|229
1642725650000|2022-01-21 00:40:50|14723.8|14721.8|14725.8|14723.8|14726.7|14724.7|14723.5|14721.5|50
1642725660000|2022-01-21 00:41:00|14724.4|14722.4|14726.4|14724.4|14726.7|14724.7|14724.3|14722.3|36
1642725670000|2022-01-21 00:41:10|14726.3|14724.3|14725.8|14723.8|14727.3|14725.3|14725.7|14723.7|22
1642725680000|2022-01-21 00:41:20|14725.9|14723.9|14725|14723|14726.2|14724.2|14723.2|14721.2|24
1642725690000|2022-01-21 00:41:30|14725.2|14723.2|14725.7|14723.7|14726.8|14724.8|14725.2|14723.2|26
1642725700000|2022-01-21 00:41:40|14725.8|14723.8|14727|14725|14727|14725|14723.9|14721.9|31
1642725710000|2022-01-21 00:41:50|14727.2|14725.2|14729.7|14727.7|14732.4|14730.4|14727.2|14725.2|52
1642725720000|2022-01-21 00:42:00|14728.7|14726.7|14728.9|14726.9|14729.5|14727.5|14727.8|14725.8|23
1642725730000|2022-01-21 00:42:10|14728.7|14726.7|14729.4|14727.4|14732.2|14730.2|14728.7|14726.7|38
1642725740000|2022-01-21 00:42:20|14729.5|14727.5|14728.7|14726.7|14729.5|14727.5|14728|14726|8
1642725750000|2022-01-21 00:42:30|14728.8|14726.8|14729|14727|14729.4|14727.4|14728.5|14726.5|7
1642725760000|2022-01-21 00:42:40|14729.2|14727.2|14730.3|14728.3|14730.8|14728.8|14729.2|14727.2|21
1642725770000|2022-01-21 00:42:50|14730.2|14728.2|14727.2|14725.2|14730.2|14728.2|14725.9|14723.9|32
1642725780000|2022-01-21 00:43:00|14727.3|14725.3|14728.2|14726.2|14728.5|14726.5|14726.9|14724.9|9
1642725790000|2022-01-21 00:43:10|14728|14726|14730.2|14728.2|14730.7|14728.7|14728|14726|10
1642725800000|2022-01-21 00:43:20|14730|14728|14728.2|14726.2|14730.4|14728.4|14727.3|14725.3|29
1642725810000|2022-01-21 00:43:30|14728|14726|14726.9|14724.9|14729.9|14727.9|14726.9|14724.9|12
1642725820000|2022-01-21 00:43:40|14727|14725|14725.2|14723.2|14727.5|14725.5|14725.2|14723.2|18
1642725830000|2022-01-21 00:43:50|14725.3|14723.3|14723.9|14721.9|14726.2|14724.2|14723.4|14721.4|31
1642725840000|2022-01-21 00:44:00|14724|14722|14725.4|14723.4|14725.7|14723.7|14724|14722|13
1642725850000|2022-01-21 00:44:10|14725.3|14723.3|14726.8|14724.8|14728.3|14726.3|14725.3|14723.3|11
1642725860000|2022-01-21 00:44:20|14727|14725|14728.9|14726.9|14728.9|14726.9|14726.9|14724.9|11
1642725870000|2022-01-21 00:44:30|14729.4|14727.4|14728.5|14726.5|14729.9|14727.9|14728.3|14726.3|9
1642725880000|2022-01-21 00:44:40|14728.3|14726.3|14726.7|14724.7|14729.3|14727.3|14726.5|14724.5|10
1642725890000|2022-01-21 00:44:50|14726.8|14724.8|14728.7|14726.7|14729|14727|14726.7|14724.7|9
1642725900000|2022-01-21 00:45:00|14728.5|14726.5|14726.7|14724.7|14728.5|14726.5|14725.7|14723.7|11
1642725910000|2022-01-21 00:45:10|14726.8|14724.8|14731.4|14729.4|14731.7|14729.7|14726.8|14724.8|43
1642725920000|2022-01-21 00:45:20|14730.7|14728.7|14733|14731|14733.4|14731.4|14730.5|14728.5|23
1642725930000|2022-01-21 00:45:30|14733.3|14731.3|14731.9|14729.9|14733.3|14731.3|14730.5|14728.5|23
1642725940000|2022-01-21 00:45:40|14732|14730|14731.9|14729.9|14732.4|14730.4|14731.5|14729.5|8
1642725950000|2022-01-21 00:45:50|14731.8|14729.8|14730.5|14728.5|14731.8|14729.8|14730.3|14728.3|8
1642725960000|2022-01-21 00:46:00|14730.4|14728.4|14730.2|14728.2|14732.7|14730.7|14730.2|14728.2|13
1642725970000|2022-01-21 00:46:10|14730.4|14728.4|14729.2|14727.2|14730.8|14728.8|14728.9|14726.9|16
1642725980000|2022-01-21 00:46:20|14729.3|14727.3|14729.2|14727.2|14729.5|14727.5|14728.8|14726.8|6
1642725990000|2022-01-21 00:46:30|14729|14727|14728.9|14726.9|14729.2|14727.2|14728.2|14726.2|8
1642726000000|2022-01-21 00:46:40|14729.4|14727.4|14731|14729|14731.4|14729.4|14729.4|14727.4|13
1642726010000|2022-01-21 00:46:50|14731.8|14729.8|14735.2|14733.2|14736.2|14734.2|14731.4|14729.4|54
1642726020000|2022-01-21 00:47:00|14735|14733|14736|14734|14738|14736|14734.9|14732.9|43
1642726030000|2022-01-21 00:47:10|14735.7|14733.7|14734.7|14732.7|14736.8|14734.8|14734.7|14732.7|18
1642726040000|2022-01-21 00:47:20|14734.4|14732.4|14735.2|14733.2|14736.7|14734.7|14734.4|14732.4|8
1642726050000|2022-01-21 00:47:30|14734.7|14732.7|14736|14734|14736.7|14734.7|14732.9|14730.9|36
1642726060000|2022-01-21 00:47:40|14735.8|14733.8|14736.5|14734.5|14736.8|14734.8|14734.9|14732.9|17
1642726070000|2022-01-21 00:47:50|14736.8|14734.8|14735.2|14733.2|14736.9|14734.9|14734.9|14732.9|15
1642726080000|2022-01-21 00:48:00|14735|14733|14734.7|14732.7|14736.2|14734.2|14734.2|14732.2|3
1642726090000|2022-01-21 00:48:10|14734.5|14732.5|14734|14732|14734.8|14732.8|14734|14732|1
1642726100000|2022-01-21 00:48:20|14733.9|14731.9|14731.8|14729.8|14734.4|14732.4|14731.8|14729.8|18
1642726110000|2022-01-21 00:48:30|14732.3|14730.3|14734.4|14732.4|14734.5|14732.5|14732|14730|4
1642726120000|2022-01-21 00:48:40|14734.7|14732.7|14734.8|14732.8|14734.8|14732.8|14734|14732|6
1642726130000|2022-01-21 00:48:50|14734.9|14732.9|14734.5|14732.5|14735.7|14733.7|14734.5|14732.5|19
1642726140000|2022-01-21 00:49:00|14734.7|14732.7|14734.8|14732.8|14735|14733|14733.3|14731.3|7
1642726150000|2022-01-21 00:49:10|14734.7|14732.7|14735.9|14733.9|14735.9|14733.9|14734.7|14732.7|9
1642726160000|2022-01-21 00:49:20|14735.8|14733.8|14734.4|14732.4|14736.3|14734.3|14734.3|14732.3|4
1642726170000|2022-01-21 00:49:30|14733.7|14731.7|14734.5|14732.5|14734.5|14732.5|14733.2|14731.2|3
1642726180000|2022-01-21 00:49:40|14734.7|14732.7|14735.9|14733.9|14736.2|14734.2|14734.2|14732.2|4
1642726190000|2022-01-21 00:49:50|14736|14734|14736.4|14734.4|14736.5|14734.5|14735.5|14733.5|3
1642726200000|2022-01-21 00:50:00|14736.2|14734.2|14733.9|14731.9|14736.8|14734.8|14733.7|14731.7|16
1642726210000|2022-01-21 00:50:10|14733.8|14731.8|14732|14730|14733.8|14731.8|14731|14729|14
1642726220000|2022-01-21 00:50:20|14732.2|14730.2|14731.8|14729.8|14732.7|14730.7|14731.2|14729.2|16
1642726230000|2022-01-21 00:50:30|14732.7|14730.7|14733.2|14731.2|14733.2|14731.2|14732.3|14730.3|1
1642726240000|2022-01-21 00:50:40|14734.3|14732.3|14734.8|14732.8|14735.2|14733.2|14733.9|14731.9|9
1642726250000|2022-01-21 00:50:50|14734.7|14732.7|14734.9|14732.9|14735|14733|14733.8|14731.8|5
1642726260000|2022-01-21 00:51:00|14734.8|14732.8|14732.7|14730.7|14735|14733|14732.3|14730.3|15
1642726270000|2022-01-21 00:51:10|14732.5|14730.5|14724.3|14722.3|14732.5|14730.5|14723.9|14721.9|129
1642726280000|2022-01-21 00:51:20|14724.4|14722.4|14723.7|14721.7|14724.7|14722.7|14720.4|14718.4|51
1642726290000|2022-01-21 00:51:30|14723.5|14721.5|14726.3|14724.3|14726.3|14724.3|14723.5|14721.5|16
1642726300000|2022-01-21 00:51:40|14726|14724|14727.2|14725.2|14727.2|14725.2|14725.9|14723.9|14
1642726310000|2022-01-21 00:51:50|14726.9|14724.9|14729.3|14727.3|14729.9|14727.9|14726.3|14724.3|15
1642726320000|2022-01-21 00:52:00|14729.2|14727.2|14732|14730|14732|14730|14728.9|14726.9|15
1642726330000|2022-01-21 00:52:10|14732.2|14730.2|14736.8|14734.8|14737|14735|14732.2|14730.2|52
1642726340000|2022-01-21 00:52:20|14736.9|14734.9|14738.5|14736.5|14738.7|14736.7|14735.3|14733.3|41
1642726350000|2022-01-21 00:52:30|14738|14736|14742|14740|14742|14740|14738|14736|71
1642726360000|2022-01-21 00:52:40|14741.9|14739.9|14739.3|14737.3|14741.9|14739.9|14738.7|14736.7|56
1642726370000|2022-01-21 00:52:50|14738.7|14736.7|14737.4|14735.4|14738.7|14736.7|14736|14734|29
1642726380000|2022-01-21 00:53:00|14737.5|14735.5|14737.5|14735.5|14738.3|14736.3|14736.9|14734.9|16
1642726390000|2022-01-21 00:53:10|14737.4|14735.4|14738.9|14736.9|14738.9|14736.9|14737.4|14735.4|14
1642726400000|2022-01-21 00:53:20|14738.5|14736.5|14736|14734|14738.5|14736.5|14736|14734|39
1642726410000|2022-01-21 00:53:30|14736.2|14734.2|14737|14735|14737.7|14735.7|14736|14734|21
1642726420000|2022-01-21 00:53:40|14736.3|14734.3|14736.7|14734.7|14737.2|14735.2|14736.3|14734.3|6
1642726430000|2022-01-21 00:53:50|14736.5|14734.5|14733.5|14731.5|14736.5|14734.5|14731.9|14729.9|33
1642726440000|2022-01-21 00:54:00|14733.3|14731.3|14730.8|14728.8|14733.3|14731.3|14730.2|14728.2|35
1642726450000|2022-01-21 00:54:10|14731.2|14729.2|14731.2|14729.2|14731.4|14729.4|14730.9|14728.9|8
1642726460000|2022-01-21 00:54:20|14731.3|14729.3|14729.3|14727.3|14732.3|14730.3|14729.3|14727.3|25
1642726470000|2022-01-21 00:54:30|14729.5|14727.5|14727.2|14725.2|14729.5|14727.5|14726.9|14724.9|14
1642726480000|2022-01-21 00:54:40|14726.9|14724.9|14729|14727|14729.3|14727.3|14726.9|14724.9|20
1642726490000|2022-01-21 00:54:50|14728.9|14726.9|14729.5|14727.5|14729.7|14727.7|14728.9|14726.9|3
1642726500000|2022-01-21 00:55:00|14729.7|14727.7|14725.4|14723.4|14729.7|14727.7|14725.2|14723.2|31
1642726510000|2022-01-21 00:55:10|14725.2|14723.2|14726.8|14724.8|14727|14725|14724.2|14722.2|40
1642726520000|2022-01-21 00:55:20|14727|14725|14727.2|14725.2|14728.4|14726.4|14725.5|14723.5|23
1642726530000|2022-01-21 00:55:30|14727|14725|14724.8|14722.8|14727|14725|14724.5|14722.5|8
1642726540000|2022-01-21 00:55:40|14724.7|14722.7|14727.2|14725.2|14727.3|14725.3|14724.5|14722.5|10
1642726550000|2022-01-21 00:55:50|14727.3|14725.3|14727.4|14725.4|14727.9|14725.9|14726.4|14724.4|5
1642726560000|2022-01-21 00:56:00|14727.5|14725.5|14728.7|14726.7|14729|14727|14727.4|14725.4|19
1642726570000|2022-01-21 00:56:10|14728.8|14726.8|14726.3|14724.3|14729.7|14727.7|14725.9|14723.9|15
1642726580000|2022-01-21 00:56:20|14726.2|14724.2|14725.8|14723.8|14726.2|14724.2|14725.3|14723.3|18
1642726590000|2022-01-21 00:56:30|14725.9|14723.9|14726|14724|14726.2|14724.2|14725|14723|13
1642726600000|2022-01-21 00:56:40|14725.9|14723.9|14727|14725|14728.3|14726.3|14725.8|14723.8|24
1642726610000|2022-01-21 00:56:50|14726.7|14724.7|14726.8|14724.8|14727.2|14725.2|14726|14724|5
1642726620000|2022-01-21 00:57:00|14726.7|14724.7|14726|14724|14726.7|14724.7|14725.7|14723.7|10
1642726630000|2022-01-21 00:57:10|14726.2|14724.2|14725.8|14723.8|14726.5|14724.5|14725.2|14723.2|13
1642726640000|2022-01-21 00:57:20|14725.7|14723.7|14727.9|14725.9|14728.2|14726.2|14725.7|14723.7|17
1642726650000|2022-01-21 00:57:30|14727.8|14725.8|14727.8|14725.8|14728.3|14726.3|14727.5|14725.5|5
1642726660000|2022-01-21 00:57:40|14727.7|14725.7|14727.2|14725.2|14728.2|14726.2|14725.9|14723.9|27
1642726670000|2022-01-21 00:57:50|14727.5|14725.5|14727|14725|14727.8|14725.8|14726.3|14724.3|10
1642726680000|2022-01-21 00:58:00|14726.5|14724.5|14730.2|14728.2|14730.2|14728.2|14726.4|14724.4|66
1642726690000|2022-01-21 00:58:10|14731.4|14729.4|14730|14728|14732.5|14730.5|14730|14728|48
1642726700000|2022-01-21 00:58:20|14729.7|14727.7|14728.8|14726.8|14729.7|14727.7|14728.2|14726.2|20
1642726710000|2022-01-21 00:58:30|14729.4|14727.4|14728.9|14726.9|14729.4|14727.4|14727.9|14725.9|33
1642726720000|2022-01-21 00:58:40|14729|14727|14727.9|14725.9|14730|14728|14727.9|14725.9|14
1642726730000|2022-01-21 00:58:50|14727.5|14725.5|14730|14728|14730|14728|14727.5|14725.5|18
1642726740000|2022-01-21 00:59:00|14729.9|14727.9|14729.8|14727.8|14730.7|14728.7|14729.7|14727.7|12
1642726750000|2022-01-21 00:59:10|14729.9|14727.9|14728.9|14726.9|14730.4|14728.4|14728.2|14726.2|20
1642726760000|2022-01-21 00:59:20|14728.8|14726.8|14726.7|14724.7|14728.9|14726.9|14726.5|14724.5|21
1642726770000|2022-01-21 00:59:30|14726.5|14724.5|14723.2|14721.2|14726.5|14724.5|14723|14721|51
1642726780000|2022-01-21 00:59:40|14722.9|14720.9|14717.7|14715.7|14722.9|14720.9|14716.9|14714.9|278
1642726790000|2022-01-21 00:59:50|14717.9|14715.9|14711.5|14709.5|14717.9|14715.9|14711.3|14709.3|173
1642726800000|2022-01-21 01:00:00|14711.2|14709.2|14721.8|14719.8|14721.9|14719.9|14711.2|14709.2|184
1642726810000|2022-01-21 01:00:10|14721.9|14719.9|14725.8|14723.8|14728.7|14726.7|14721.9|14719.9|84
1642726820000|2022-01-21 01:00:20|14725.4|14723.4|14723.9|14721.9|14726.2|14724.2|14723|14721|34
1642726830000|2022-01-21 01:00:30|14724.2|14722.2|14721.4|14719.4|14724.3|14722.3|14720.8|14718.8|31
1642726840000|2022-01-21 01:00:40|14721.5|14719.5|14721.5|14719.5|14722.5|14720.5|14719.3|14717.3|38
1642726850000|2022-01-21 01:00:50|14721.4|14719.4|14725.5|14723.5|14725.5|14723.5|14721.3|14719.3|14
1642726860000|2022-01-21 01:01:00|14727.8|14725.8|14728.3|14726.3|14728.3|14726.3|14726.9|14724.9|21
1642726870000|2022-01-21 01:01:10|14728.4|14726.4|14728|14726|14729.4|14727.4|14727.2|14725.2|38
1642726880000|2022-01-21 01:01:20|14728.3|14726.3|14734.2|14732.2|14734.7|14732.7|14728.2|14726.2|54
1642726890000|2022-01-21 01:01:30|14735|14733|14734.7|14732.7|14737.4|14735.4|14734.4|14732.4|70
1642726900000|2022-01-21 01:01:40|14734.9|14732.9|14732.2|14730.2|14736.2|14734.2|14732.2|14730.2|54
1642726910000|2022-01-21 01:01:50|14732|14730|14733|14731|14733|14731|14731.4|14729.4|29
1642726920000|2022-01-21 01:02:00|14732.3|14730.3|14733.9|14731.9|14733.9|14731.9|14730.4|14728.4|31
1642726930000|2022-01-21 01:02:10|14734.2|14732.2|14732.4|14730.4|14734.2|14732.2|14731.8|14729.8|15
1642726940000|2022-01-21 01:02:20|14732.3|14730.3|14732.8|14730.8|14733.2|14731.2|14729.8|14727.8|44
1642726950000|2022-01-21 01:02:30|14732.9|14730.9|14734.7|14732.7|14734.7|14732.7|14731.3|14729.3|16
1642726960000|2022-01-21 01:02:40|14734|14732|14732.8|14730.8|14734.2|14732.2|14731|14729|15
1642726970000|2022-01-21 01:02:50|14732.7|14730.7|14732.5|14730.5|14732.7|14730.7|14729.9|14727.9|20
1642726980000|2022-01-21 01:03:00|14731.8|14729.8|14729|14727|14731.8|14729.8|14728.5|14726.5|27
1642726990000|2022-01-21 01:03:10|14729.3|14727.3|14725.7|14723.7|14729.3|14727.3|14725.3|14723.3|32
1642727000000|2022-01-21 01:03:20|14726.2|14724.2|14725.3|14723.3|14726.2|14724.2|14723.2|14721.2|26
1642727010000|2022-01-21 01:03:30|14725.2|14723.2|14724.3|14722.3|14725.2|14723.2|14721.3|14719.3|19
1642727020000|2022-01-21 01:03:40|14724.4|14722.4|14727.4|14725.4|14727.9|14725.9|14724.2|14722.2|17
1642727030000|2022-01-21 01:03:50|14727.3|14725.3|14723.3|14721.3|14727.3|14725.3|14722.9|14720.9|9
1642727040000|2022-01-21 01:04:00|14723.5|14721.5|14722.2|14720.2|14725.2|14723.2|14721.8|14719.8|54
1642727050000|2022-01-21 01:04:10|14721.9|14719.9|14723.3|14721.3|14725.2|14723.2|14721.9|14719.9|22
1642727060000|2022-01-21 01:04:20|14723.2|14721.2|14723.3|14721.3|14725|14723|14722.2|14720.2|1
1642727070000|2022-01-21 01:04:30|14723.4|14721.4|14722.9|14720.9|14723.8|14721.8|14721.9|14719.9|7
1642727080000|2022-01-21 01:04:40|14723.7|14721.7|14726.5|14724.5|14726.8|14724.8|14723.4|14721.4|8
1642727090000|2022-01-21 01:04:50|14726.7|14724.7|14725.7|14723.7|14728|14726|14724.9|14722.9|45
1642727100000|2022-01-21 01:05:00|14725.8|14723.8|14722.5|14720.5|14725.8|14723.8|14722.3|14720.3|30
1642727110000|2022-01-21 01:05:10|14722|14720|14725.3|14723.3|14726.3|14724.3|14722|14720|52
1642727120000|2022-01-21 01:05:20|14725.4|14723.4|14723|14721|14725.7|14723.7|14722.9|14720.9|9
1642727130000|2022-01-21 01:05:30|14722.9|14720.9|14722.5|14720.5|14723.5|14721.5|14721.3|14719.3|21
1642727140000|2022-01-21 01:05:40|14722.4|14720.4|14722.5|14720.5|14724.2|14722.2|14722.2|14720.2|11
1642727150000|2022-01-21 01:05:50|14722.4|14720.4|14723|14721|14723|14721|14722.4|14720.4|1
1642727160000|2022-01-21 01:06:00|14722.8|14720.8|14716|14714|14722.8|14720.8|14714.4|14712.4|133
1642727170000|2022-01-21 01:06:10|14715.9|14713.9|14720.3|14718.3|14721|14719|14715.8|14713.8|42
1642727180000|2022-01-21 01:06:20|14720.4|14718.4|14720.2|14718.2|14721.4|14719.4|14719.4|14717.4|15
1642727190000|2022-01-21 01:06:30|14719.5|14717.5|14718.9|14716.9|14720.4|14718.4|14718.5|14716.5|12
1642727200000|2022-01-21 01:06:40|14718.8|14716.8|14717|14715|14718.8|14716.8|14716.7|14714.7|8
1642727210000|2022-01-21 01:06:50|14716.9|14714.9|14717.5|14715.5|14717.8|14715.8|14716.8|14714.8|16
1642727220000|2022-01-21 01:07:00|14717.7|14715.7|14715.3|14713.3|14718.8|14716.8|14714.9|14712.9|28
1642727230000|2022-01-21 01:07:10|14715.2|14713.2|14714.9|14712.9|14716.5|14714.5|14714.4|14712.4|41
1642727240000|2022-01-21 01:07:20|14714.7|14712.7|14713.8|14711.8|14715.5|14713.5|14713.5|14711.5|36
1642727250000|2022-01-21 01:07:30|14713.9|14711.9|14714|14712|14714.9|14712.9|14713.8|14711.8|18
1642727260000|2022-01-21 01:07:40|14714.2|14712.2|14716.4|14714.4|14716.5|14714.5|14713.3|14711.3|40
1642727270000|2022-01-21 01:07:50|14716.5|14714.5|14715.9|14713.9|14716.8|14714.8|14715.7|14713.7|5
1642727280000|2022-01-21 01:08:00|14715.8|14713.8|14716.5|14714.5|14716.8|14714.8|14713.8|14711.8|11
1642727290000|2022-01-21 01:08:10|14716.4|14714.4|14712.5|14710.5|14716.7|14714.7|14712.5|14710.5|52
1642727300000|2022-01-21 01:08:20|14712.4|14710.4|14705.8|14703.8|14712.5|14710.5|14705.8|14703.8|137
1642727310000|2022-01-21 01:08:30|14706|14704|14703|14701|14706.2|14704.2|14701.5|14699.5|140
1642727320000|2022-01-21 01:08:40|14703.2|14701.2|14701.2|14699.2|14704.8|14702.8|14701.2|14699.2|68
1642727330000|2022-01-21 01:08:50|14701.3|14699.3|14701.8|14699.8|14702.9|14700.9|14700.4|14698.4|70
1642727340000|2022-01-21 01:09:00|14701.7|14699.7|14689.4|14687.4|14701.7|14699.7|14689.4|14687.4|343
1642727350000|2022-01-21 01:09:10|14690.8|14688.8|14689.2|14687.2|14694.5|14692.5|14689|14687|114
1642727360000|2022-01-21 01:09:20|14689.3|14687.3|14692.9|14690.9|14692.9|14690.9|14689.3|14687.3|52
1642727370000|2022-01-21 01:09:30|14692.4|14690.4|14689.8|14687.8|14694.3|14692.3|14689.8|14687.8|104
1642727380000|2022-01-21 01:09:40|14690|14688|14688.3|14686.3|14690.7|14688.7|14688.3|14686.3|42
1642727390000|2022-01-21 01:09:50|14688.8|14686.8|14680.9|14678.9|14688.8|14686.8|14678.4|14676.4|311
1642727400000|2022-01-21 01:10:00|14680.5|14678.5|14682.2|14680.2|14682.2|14680.2|14677.2|14675.2|119
1642727410000|2022-01-21 01:10:10|14681.7|14679.7|14683.5|14681.5|14683.5|14681.5|14681.2|14679.2|46
1642727420000|2022-01-21 01:10:20|14683.4|14681.4|14686.9|14684.9|14687|14685|14683.4|14681.4|64
1642727430000|2022-01-21 01:10:30|14687.3|14685.3|14685.3|14683.3|14688.9|14686.9|14685.2|14683.2|35
1642727440000|2022-01-21 01:10:40|14685.2|14683.2|14685|14683|14687.4|14685.4|14685|14683|24
1642727450000|2022-01-21 01:10:50|14685.4|14683.4|14687.2|14685.2|14688.4|14686.4|14684.4|14682.4|31
1642727460000|2022-01-21 01:11:00|14687.3|14685.3|14687.3|14685.3|14688|14686|14686.4|14684.4|33
1642727470000|2022-01-21 01:11:10|14688.7|14686.7|14687.8|14685.8|14689.7|14687.7|14686|14684|46
1642727480000|2022-01-21 01:11:20|14687.7|14685.7|14687.9|14685.9|14688.9|14686.9|14687.4|14685.4|30
1642727490000|2022-01-21 01:11:30|14687.7|14685.7|14683.7|14681.7|14687.7|14685.7|14683.4|14681.4|58
1642727500000|2022-01-21 01:11:40|14683.8|14681.8|14678.3|14676.3|14685.2|14683.2|14678.3|14676.3|77
1642727510000|2022-01-21 01:11:50|14678.5|14676.5|14671.5|14669.5|14679.7|14677.7|14671.5|14669.5|171
1642727520000|2022-01-21 01:12:00|14671|14669|14653.4|14651.4|14671.3|14669.3|14651|14649|515
1642727530000|2022-01-21 01:12:10|14653.3|14651.3|14662.3|14660.3|14668.9|14666.9|14653.3|14651.3|261
1642727540000|2022-01-21 01:12:20|14664.5|14662.5|14674.3|14672.3|14678.5|14676.5|14664.5|14662.5|483
1642727550000|2022-01-21 01:12:30|14674.2|14672.2|14674.2|14672.2|14674.9|14672.9|14671.9|14669.9|144
1642727560000|2022-01-21 01:12:40|14673|14671|14668.9|14666.9|14673|14671|14666.2|14664.2|86
1642727570000|2022-01-21 01:12:50|14668.8|14666.8|14667.7|14665.7|14669.2|14667.2|14665.8|14663.8|43
1642727580000|2022-01-21 01:13:00|14667.5|14665.5|14661.9|14659.9|14667.5|14665.5|14661|14659|108
1642727590000|2022-01-21 01:13:10|14662.8|14660.8|14668.4|14666.4|14668.5|14666.5|14662.4|14660.4|68
1642727600000|2022-01-21 01:13:20|14668.5|14666.5|14669|14667|14669.8|14667.8|14666.2|14664.2|72
1642727610000|2022-01-21 01:13:30|14668.9|14666.9|14671.2|14669.2|14671.5|14669.5|14667.8|14665.8|68
1642727620000|2022-01-21 01:13:40|14671|14669|14668.5|14666.5|14671|14669|14666.7|14664.7|34
1642727630000|2022-01-21 01:13:50|14669.3|14667.3|14666.7|14664.7|14669.4|14667.4|14663.3|14661.3|64
1642727640000|2022-01-21 01:14:00|14667.3|14665.3|14665.2|14663.2|14667.5|14665.5|14664.3|14662.3|66
1642727650000|2022-01-21 01:14:10|14665.4|14663.4|14668.4|14666.4|14668.7|14666.7|14665.3|14663.3|49
1642727660000|2022-01-21 01:14:20|14668.2|14666.2|14672.5|14670.5|14673.4|14671.4|14667.9|14665.9|57
1642727670000|2022-01-21 01:14:30|14672.7|14670.7|14674.3|14672.3|14675.8|14673.8|14671|14669|87
1642727680000|2022-01-21 01:14:40|14674.2|14672.2|14684|14682|14684|14682|14672.5|14670.5|205
1642727690000|2022-01-21 01:14:50|14683.9|14681.9|14686.3|14684.3|14688.3|14686.3|14681.8|14679.8|229
1642727700000|2022-01-21 01:15:00|14686.2|14684.2|14689.3|14687.3|14690.9|14688.9|14686.2|14684.2|98
1642727710000|2022-01-21 01:15:10|14689.4|14687.4|14689.5|14687.5|14693.7|14691.7|14688|14686|70
1642727720000|2022-01-21 01:15:20|14690.3|14688.3|14693|14691|14694.4|14692.4|14688.9|14686.9|99
1642727730000|2022-01-21 01:15:30|14693.2|14691.2|14698.4|14696.4|14699.4|14697.4|14693.2|14691.2|100
1642727740000|2022-01-21 01:15:40|14698.2|14696.2|14702.4|14700.4|14702.4|14700.4|14696.8|14694.8|136
1642727750000|2022-01-21 01:15:50|14701.7|14699.7|14698.9|14696.9|14701.9|14699.9|14698.2|14696.2|59
1642727760000|2022-01-21 01:16:00|14698.8|14696.8|14694.7|14692.7|14699|14697|14694.7|14692.7|48
1642727770000|2022-01-21 01:16:10|14694.8|14692.8|14697.3|14695.3|14697.3|14695.3|14693.9|14691.9|68
1642727780000|2022-01-21 01:16:20|14697.4|14695.4|14698.9|14696.9|14699.7|14697.7|14697.4|14695.4|70
1642727790000|2022-01-21 01:16:30|14698.7|14696.7|14694.4|14692.4|14700.5|14698.5|14694.2|14692.2|48
1642727800000|2022-01-21 01:16:40|14694.3|14692.3|14697.4|14695.4|14697.8|14695.8|14694|14692|23
1642727810000|2022-01-21 01:16:50|14697.5|14695.5|14695.2|14693.2|14697.9|14695.9|14693.5|14691.5|18
1642727820000|2022-01-21 01:17:00|14695|14693|14694.4|14692.4|14695.3|14693.3|14692.9|14690.9|65
1642727830000|2022-01-21 01:17:10|14694.2|14692.2|14693.5|14691.5|14695|14693|14692.7|14690.7|35
1642727840000|2022-01-21 01:17:20|14693.4|14691.4|14692.9|14690.9|14693.4|14691.4|14690.8|14688.8|26
1642727850000|2022-01-21 01:17:30|14693|14691|14690.4|14688.4|14693|14691|14690.2|14688.2|39
1642727860000|2022-01-21 01:17:40|14690.5|14688.5|14692.7|14690.7|14693.2|14691.2|14690.4|14688.4|40
1642727870000|2022-01-21 01:17:50|14692.8|14690.8|14694.4|14692.4|14694.8|14692.8|14691.9|14689.9|38
1642727880000|2022-01-21 01:18:00|14694.8|14692.8|14691.8|14689.8|14694.8|14692.8|14691.7|14689.7|17
1642727890000|2022-01-21 01:18:10|14691.9|14689.9|14688.4|14686.4|14692.5|14690.5|14688.4|14686.4|41
1642727900000|2022-01-21 01:18:20|14688.3|14686.3|14689|14687|14689|14687|14684.4|14682.4|82
1642727910000|2022-01-21 01:18:30|14689.2|14687.2|14687.2|14685.2|14689.8|14687.8|14687.2|14685.2|31
1642727920000|2022-01-21 01:18:40|14686.8|14684.8|14682.5|14680.5|14686.9|14684.9|14680.4|14678.4|115
1642727930000|2022-01-21 01:18:50|14682.7|14680.7|14684.2|14682.2|14685|14683|14680.7|14678.7|34
1642727940000|2022-01-21 01:19:00|14683.9|14681.9|14681.7|14679.7|14684.3|14682.3|14681|14679|46
1642727950000|2022-01-21 01:19:10|14682.2|14680.2|14684.4|14682.4|14684.4|14682.4|14681|14679|39
1642727960000|2022-01-21 01:19:20|14685.8|14683.8|14685.7|14683.7|14688.2|14686.2|14685.2|14683.2|33
1642727970000|2022-01-21 01:19:30|14685.5|14683.5|14681.9|14679.9|14685.9|14683.9|14681.9|14679.9|9
1642727980000|2022-01-21 01:19:40|14681.7|14679.7|14684|14682|14684|14682|14681.5|14679.5|7
1642727990000|2022-01-21 01:19:50|14684.8|14682.8|14684|14682|14685.7|14683.7|14684|14682|11
1642728000000|2022-01-21 01:20:00|14683.9|14681.9|14690.5|14688.5|14691.8|14689.8|14683.8|14681.8|69
1642728010000|2022-01-21 01:20:10|14690.7|14688.7|14692.4|14690.4|14693.7|14691.7|14690.7|14688.7|39
1642728020000|2022-01-21 01:20:20|14692.2|14690.2|14696.7|14694.7|14696.8|14694.8|14691.5|14689.5|46
1642728030000|2022-01-21 01:20:30|14696.8|14694.8|14697.7|14695.7|14698.2|14696.2|14695.9|14693.9|46
1642728040000|2022-01-21 01:20:40|14697.9|14695.9|14700.7|14698.7|14700.7|14698.7|14695.8|14693.8|62
1642728050000|2022-01-21 01:20:50|14700.5|14698.5|14700.2|14698.2|14703.3|14701.3|14699.7|14697.7|76
1642728060000|2022-01-21 01:21:00|14701.2|14699.2|14698.3|14696.3|14701.8|14699.8|14697.7|14695.7|47
1642728070000|2022-01-21 01:21:10|14698.2|14696.2|14701.4|14699.4|14701.9|14699.9|14698.2|14696.2|38
1642728080000|2022-01-21 01:21:20|14700.4|14698.4|14699.7|14697.7|14701.3|14699.3|14696.8|14694.8|68
1642728090000|2022-01-21 01:21:30|14699.5|14697.5|14700.5|14698.5|14701.2|14699.2|14698.4|14696.4|25
1642728100000|2022-01-21 01:21:40|14700.7|14698.7|14699.7|14697.7|14701.3|14699.3|14698.8|14696.8|11
1642728110000|2022-01-21 01:21:50|14699.2|14697.2|14698|14696|14699.3|14697.3|14696.7|14694.7|30
1642728120000|2022-01-21 01:22:00|14697.9|14695.9|14704.7|14702.7|14705|14703|14697.9|14695.9|66
1642728130000|2022-01-21 01:22:10|14704.8|14702.8|14704.3|14702.3|14705.4|14703.4|14702.4|14700.4|29
1642728140000|2022-01-21 01:22:20|14704.2|14702.2|14702.7|14700.7|14705.4|14703.4|14702|14700|26
1642728150000|2022-01-21 01:22:30|14703|14701|14702|14700|14703|14701|14700.5|14698.5|10
1642728160000|2022-01-21 01:22:40|14703|14701|14706|14704|14707|14705|14702.9|14700.9|89
1642728170000|2022-01-21 01:22:50|14705.9|14703.9|14704.5|14702.5|14707.5|14705.5|14704.3|14702.3|36
1642728180000|2022-01-21 01:23:00|14704.4|14702.4|14710.2|14708.2|14710.2|14708.2|14703.5|14701.5|82
1642728190000|2022-01-21 01:23:10|14710.9|14708.9|14709.8|14707.8|14712.8|14710.8|14708.4|14706.4|93
1642728200000|2022-01-21 01:23:20|14709.9|14707.9|14709.5|14707.5|14712.2|14710.2|14709.4|14707.4|34
1642728210000|2022-01-21 01:23:30|14708.9|14706.9|14710.2|14708.2|14711.8|14709.8|14708.8|14706.8|21
1642728220000|2022-01-21 01:23:40|14710.9|14708.9|14711|14709|14711.9|14709.9|14709.7|14707.7|32
1642728230000|2022-01-21 01:23:50|14710.9|14708.9|14711.4|14709.4|14713.7|14711.7|14710|14708|23
1642728240000|2022-01-21 01:24:00|14711.5|14709.5|14710.4|14708.4|14712|14710|14709.5|14707.5|17
1642728250000|2022-01-21 01:24:10|14710.3|14708.3|14712.3|14710.3|14714.9|14712.9|14709.8|14707.8|77
1642728260000|2022-01-21 01:24:20|14712.2|14710.2|14713.2|14711.2|14714.2|14712.2|14711.5|14709.5|36
1642728270000|2022-01-21 01:24:30|14713.3|14711.3|14714.9|14712.9|14715.2|14713.2|14712.5|14710.5|20
1642728280000|2022-01-21 01:24:40|14714.8|14712.8|14715.7|14713.7|14718.4|14716.4|14714.8|14712.8|75
1642728290000|2022-01-21 01:24:50|14714.9|14712.9|14715.9|14713.9|14716.7|14714.7|14713.8|14711.8|68
1642728300000|2022-01-21 01:25:00|14716.3|14714.3|14717|14715|14717.2|14715.2|14715.7|14713.7|41
1642728310000|2022-01-21 01:25:10|14716.9|14714.9|14719|14717|14720.2|14718.2|14716.5|14714.5|43
1642728320000|2022-01-21 01:25:20|14718.9|14716.9|14717.7|14715.7|14721.2|14719.2|14717.7|14715.7|60
1642728330000|2022-01-21 01:25:30|14717.8|14715.8|14716|14714|14717.9|14715.9|14715.2|14713.2|34
1642728340000|2022-01-21 01:25:40|14716.5|14714.5|14717.5|14715.5|14720.4|14718.4|14716.4|14714.4|62
1642728350000|2022-01-21 01:25:50|14717.9|14715.9|14719|14717|14719|14717|14716.8|14714.8|24
1642728360000|2022-01-21 01:26:00|14718.9|14716.9|14718.9|14716.9|14718.9|14716.9|14715.9|14713.9|21
1642728370000|2022-01-21 01:26:10|14718.5|14716.5|14721.8|14719.8|14723|14721|14718.5|14716.5|47
1642728380000|2022-01-21 01:26:20|14721.7|14719.7|14721.8|14719.8|14722.2|14720.2|14719.7|14717.7|38
1642728390000|2022-01-21 01:26:30|14721.7|14719.7|14725.5|14723.5|14725.8|14723.8|14721.7|14719.7|69
1642728400000|2022-01-21 01:26:40|14725.7|14723.7|14724.3|14722.3|14726.4|14724.4|14723|14721|57
1642728410000|2022-01-21 01:26:50|14724.5|14722.5|14726.5|14724.5|14726.5|14724.5|14724.2|14722.2|27
1642728420000|2022-01-21 01:27:00|14726.4|14724.4|14726.8|14724.8|14727.8|14725.8|14725.4|14723.4|32
1642728430000|2022-01-21 01:27:10|14726.9|14724.9|14733.7|14731.7|14733.7|14731.7|14726.5|14724.5|49
1642728440000|2022-01-21 01:27:20|14733.5|14731.5|14738.7|14736.7|14739|14737|14733.5|14731.5|247
1642728450000|2022-01-21 01:27:30|14738.8|14736.8|14740|14738|14740|14738|14735.2|14733.2|97
1642728460000|2022-01-21 01:27:40|14740.2|14738.2|14738.3|14736.3|14740.5|14738.5|14735.9|14733.9|82
1642728470000|2022-01-21 01:27:50|14738.2|14736.2|14741.3|14739.3|14743.3|14741.3|14738|14736|93
1642728480000|2022-01-21 01:28:00|14741.4|14739.4|14735.2|14733.2|14741.7|14739.7|14732.3|14730.3|354
1642728490000|2022-01-21 01:28:10|14733.5|14731.5|14735.4|14733.4|14735.9|14733.9|14733.4|14731.4|53
1642728500000|2022-01-21 01:28:20|14735.3|14733.3|14734.2|14732.2|14737|14735|14733.5|14731.5|47
1642728510000|2022-01-21 01:28:30|14734.3|14732.3|14733.8|14731.8|14734.8|14732.8|14731.8|14729.8|28
1642728520000|2022-01-21 01:28:40|14733.7|14731.7|14733.7|14731.7|14734.7|14732.7|14731.4|14729.4|25
1642728530000|2022-01-21 01:28:50|14733.5|14731.5|14733.8|14731.8|14734.3|14732.3|14732.5|14730.5|27
1642728540000|2022-01-21 01:29:00|14733.7|14731.7|14728.5|14726.5|14733.7|14731.7|14728.3|14726.3|39
1642728550000|2022-01-21 01:29:10|14728.4|14726.4|14735.3|14733.3|14736.3|14734.3|14728.4|14726.4|86
1642728560000|2022-01-21 01:29:20|14734.9|14732.9|14743.7|14741.7|14745.9|14743.9|14734.4|14732.4|161
1642728570000|2022-01-21 01:29:30|14743.8|14741.8|14743.9|14741.9|14744.8|14742.8|14740.9|14738.9|83
1642728580000|2022-01-21 01:29:40|14744|14742|14743.4|14741.4|14747.3|14745.3|14742.9|14740.9|39
1642728590000|2022-01-21 01:29:50|14742.9|14740.9|14742.4|14740.4|14743.3|14741.3|14741.7|14739.7|17
1642728600000|2022-01-21 01:30:00|14742.3|14740.3|14740.5|14738.5|14743.4|14741.4|14740.5|14738.5|35
1642728610000|2022-01-21 01:30:10|14740|14738|14739.9|14737.9|14740.3|14738.3|14737.4|14735.4|45
1642728620000|2022-01-21 01:30:20|14740|14738|14736.8|14734.8|14740.3|14738.3|14736.2|14734.2|44
1642728630000|2022-01-21 01:30:30|14736.7|14734.7|14735.5|14733.5|14739.2|14737.2|14735.4|14733.4|40
1642728640000|2022-01-21 01:30:40|14735.3|14733.3|14734.2|14732.2|14737.2|14735.2|14733.2|14731.2|61
1642728650000|2022-01-21 01:30:50|14734|14732|14737.3|14735.3|14739|14737|14734|14732|15
1642728660000|2022-01-21 01:31:00|14737.4|14735.4|14737.7|14735.7|14739.7|14737.7|14735.9|14733.9|39
1642728670000|2022-01-21 01:31:10|14736.4|14734.4|14739.2|14737.2|14739.9|14737.9|14736.4|14734.4|20
1642728680000|2022-01-21 01:31:20|14739.3|14737.3|14739.9|14737.9|14741|14739|14738.2|14736.2|27
1642728690000|2022-01-21 01:31:30|14740|14738|14738.3|14736.3|14740.8|14738.8|14735.8|14733.8|25
1642728700000|2022-01-21 01:31:40|14738.5|14736.5|14737.7|14735.7|14739.4|14737.4|14737.7|14735.7|40
1642728710000|2022-01-21 01:31:50|14736.8|14734.8|14735.3|14733.3|14737.2|14735.2|14734.4|14732.4|38
1642728720000|2022-01-21 01:32:00|14735.4|14733.4|14732|14730|14735.4|14733.4|14731.4|14729.4|28
1642728730000|2022-01-21 01:32:10|14732.2|14730.2|14732.2|14730.2|14734.9|14732.9|14731.3|14729.3|27
1642728740000|2022-01-21 01:32:20|14732.7|14730.7|14732|14730|14733.4|14731.4|14730.8|14728.8|13
1642728750000|2022-01-21 01:32:30|14731.8|14729.8|14732.5|14730.5|14733.2|14731.2|14730.9|14728.9|19
1642728760000|2022-01-21 01:32:40|14732.7|14730.7|14732|14730|14733.2|14731.2|14728.5|14726.5|36
1642728770000|2022-01-21 01:32:50|14731.9|14729.9|14730.5|14728.5|14732.7|14730.7|14729.7|14727.7|14
1642728780000|2022-01-21 01:33:00|14730.7|14728.7|14729.4|14727.4|14731.4|14729.4|14726.2|14724.2|46
1642728790000|2022-01-21 01:33:10|14729.5|14727.5|14735.2|14733.2|14735.8|14733.8|14729.4|14727.4|49
1642728800000|2022-01-21 01:33:20|14735.3|14733.3|14736.2|14734.2|14738|14736|14734.3|14732.3|77
1642728810000|2022-01-21 01:33:30|14736|14734|14738.7|14736.7|14739.4|14737.4|14736|14734|23
1642728820000|2022-01-21 01:33:40|14737.5|14735.5|14737.3|14735.3|14737.9|14735.9|14736.8|14734.8|5
1642728830000|2022-01-21 01:33:50|14737.4|14735.4|14740.8|14738.8|14741.4|14739.4|14737.4|14735.4|57
1642728840000|2022-01-21 01:34:00|14740.4|14738.4|14742.9|14740.9|14743.9|14741.9|14738.8|14736.8|50
1642728850000|2022-01-21 01:34:10|14742.8|14740.8|14741.3|14739.3|14743.2|14741.2|14739.2|14737.2|35
1642728860000|2022-01-21 01:34:20|14741.2|14739.2|14743.7|14741.7|14744|14742|14740|14738|40
1642728870000|2022-01-21 01:34:30|14744.2|14742.2|14745.2|14743.2|14746.3|14744.3|14742.4|14740.4|48
1642728880000|2022-01-21 01:34:40|14745|14743|14744|14742|14746.2|14744.2|14743.2|14741.2|21
1642728890000|2022-01-21 01:34:50|14744.2|14742.2|14746.7|14744.7|14748.2|14746.2|14744.2|14742.2|47
1642728900000|2022-01-21 01:35:00|14746.8|14744.8|14738.2|14736.2|14748|14746|14738.2|14736.2|58
1642728910000|2022-01-21 01:35:10|14738.5|14736.5|14738.2|14736.2|14739.7|14737.7|14737.2|14735.2|33
1642728920000|2022-01-21 01:35:20|14739|14737|14738.9|14736.9|14742.2|14740.2|14738.2|14736.2|23
1642728930000|2022-01-21 01:35:30|14739.3|14737.3|14738|14736|14742|14740|14735.3|14733.3|60
1642728940000|2022-01-21 01:35:40|14737.7|14735.7|14735|14733|14737.9|14735.9|14734.3|14732.3|25
1642728950000|2022-01-21 01:35:50|14734.8|14732.8|14729.8|14727.8|14734.8|14732.8|14727.2|14725.2|128
1642728960000|2022-01-21 01:36:00|14729.9|14727.9|14729.3|14727.3|14731|14729|14727.8|14725.8|23
1642728970000|2022-01-21 01:36:10|14729.4|14727.4|14733.2|14731.2|14733.8|14731.8|14729.3|14727.3|37
1642728980000|2022-01-21 01:36:20|14733|14731|14734.4|14732.4|14737.2|14735.2|14732.5|14730.5|47
1642728990000|2022-01-21 01:36:30|14734.3|14732.3|14731|14729|14734.4|14732.4|14731|14729|40
1642729000000|2022-01-21 01:36:40|14730.9|14728.9|14731|14729|14731.9|14729.9|14729.4|14727.4|20
1642729010000|2022-01-21 01:36:50|14731.3|14729.3|14731.9|14729.9|14732.3|14730.3|14728.3|14726.3|24
1642729020000|2022-01-21 01:37:00|14731.8|14729.8|14726.5|14724.5|14731.8|14729.8|14725.2|14723.2|69
1642729030000|2022-01-21 01:37:10|14726.4|14724.4|14727.9|14725.9|14728.2|14726.2|14725.2|14723.2|34
1642729040000|2022-01-21 01:37:20|14727.8|14725.8|14722.2|14720.2|14727.8|14725.8|14721.4|14719.4|69
1642729050000|2022-01-21 01:37:30|14720.9|14718.9|14727.9|14725.9|14727.9|14725.9|14720.9|14718.9|26
1642729060000|2022-01-21 01:37:40|14728|14726|14727.8|14725.8|14728.9|14726.9|14724.7|14722.7|34
1642729070000|2022-01-21 01:37:50|14727.7|14725.7|14729.7|14727.7|14731.7|14729.7|14727.2|14725.2|30
1642729080000|2022-01-21 01:38:00|14731.7|14729.7|14731.4|14729.4|14731.7|14729.7|14728|14726|41
1642729090000|2022-01-21 01:38:10|14730.9|14728.9|14727.5|14725.5|14731.5|14729.5|14726.3|14724.3|19
1642729100000|2022-01-21 01:38:20|14727.4|14725.4|14730.3|14728.3|14730.5|14728.5|14727|14725|7
1642729110000|2022-01-21 01:38:30|14730.2|14728.2|14723.4|14721.4|14731|14729|14722.4|14720.4|68
1642729120000|2022-01-21 01:38:40|14723.3|14721.3|14724|14722|14724.8|14722.8|14722.3|14720.3|27
1642729130000|2022-01-21 01:38:50|14724.2|14722.2|14723.7|14721.7|14728.5|14726.5|14723.4|14721.4|19
1642729140000|2022-01-21 01:39:00|14724.3|14722.3|14725.7|14723.7|14728.5|14726.5|14724.3|14722.3|15
1642729150000|2022-01-21 01:39:10|14725.5|14723.5|14725|14723|14726.8|14724.8|14723.4|14721.4|25
1642729160000|2022-01-21 01:39:20|14724.9|14722.9|14726.5|14724.5|14726.9|14724.9|14724.2|14722.2|12
1642729170000|2022-01-21 01:39:30|14726.4|14724.4|14724.5|14722.5|14726.4|14724.4|14722.4|14720.4|14
1642729180000|2022-01-21 01:39:40|14724.7|14722.7|14723.8|14721.8|14725.9|14723.9|14723.4|14721.4|11
1642729190000|2022-01-21 01:39:50|14723.5|14721.5|14718.2|14716.2|14723.5|14721.5|14717|14715|115
1642729200000|2022-01-21 01:40:00|14716.8|14714.8|14713.8|14711.8|14717|14715|14710.4|14708.4|134
1642729210000|2022-01-21 01:40:10|14714|14712|14722.7|14720.7|14725.7|14723.7|14713.9|14711.9|219
1642729220000|2022-01-21 01:40:20|14722.8|14720.8|14726.3|14724.3|14727.2|14725.2|14722|14720|48
1642729230000|2022-01-21 01:40:30|14727.2|14725.2|14728.5|14726.5|14729.2|14727.2|14726|14724|45
1642729240000|2022-01-21 01:40:40|14729.2|14727.2|14727.7|14725.7|14730|14728|14727.7|14725.7|30
1642729250000|2022-01-21 01:40:50|14727.2|14725.2|14725.7|14723.7|14727.2|14725.2|14724|14722|29
1642729260000|2022-01-21 01:41:00|14726.5|14724.5|14721.9|14719.9|14726.5|14724.5|14720.4|14718.4|40
1642729270000|2022-01-21 01:41:10|14721.8|14719.8|14721.8|14719.8|14724.3|14722.3|14720.7|14718.7|28
1642729280000|2022-01-21 01:41:20|14721.7|14719.7|14722.8|14720.8|14722.8|14720.8|14720.2|14718.2|20
1642729290000|2022-01-21 01:41:30|14722.7|14720.7|14720.2|14718.2|14722.8|14720.8|14719.9|14717.9|20
1642729300000|2022-01-21 01:41:40|14720.3|14718.3|14723.7|14721.7|14723.9|14721.9|14720.3|14718.3|15
1642729310000|2022-01-21 01:41:50|14724|14722|14718.2|14716.2|14724.4|14722.4|14716.9|14714.9|66
1642729320000|2022-01-21 01:42:00|14718|14716|14722|14720|14722.2|14720.2|14717.3|14715.3|26
1642729330000|2022-01-21 01:42:10|14721.5|14719.5|14724|14722|14724.8|14722.8|14718.4|14716.4|178
1642729340000|2022-01-21 01:42:20|14724.2|14722.2|14724.8|14722.8|14727.5|14725.5|14723.9|14721.9|59
1642729350000|2022-01-21 01:42:30|14724.7|14722.7|14715.9|14713.9|14725.2|14723.2|14714.9|14712.9|39
1642729360000|2022-01-21 01:42:40|14716|14714|14715.5|14713.5|14716.7|14714.7|14715.2|14713.2|20
1642729370000|2022-01-21 01:42:50|14715.4|14713.4|14716.4|14714.4|14717.5|14715.5|14714|14712|61
1642729380000|2022-01-21 01:43:00|14716.5|14714.5|14716.9|14714.9|14716.9|14714.9|14714.8|14712.8|14
1642729390000|2022-01-21 01:43:10|14716.8|14714.8|14717.2|14715.2|14723.7|14721.7|14716.8|14714.8|40
1642729400000|2022-01-21 01:43:20|14716.8|14714.8|14707.3|14705.3|14717.3|14715.3|14705.3|14703.3|145
1642729410000|2022-01-21 01:43:30|14707|14705|14705|14703|14708|14706|14704.7|14702.7|55
1642729420000|2022-01-21 01:43:40|14705.3|14703.3|14708.7|14706.7|14709.2|14707.2|14705.2|14703.2|36
1642729430000|2022-01-21 01:43:50|14709|14707|14709.3|14707.3|14710|14708|14705.3|14703.3|53
1642729440000|2022-01-21 01:44:00|14709.4|14707.4|14711.2|14709.2|14711.7|14709.7|14707.3|14705.3|24
1642729450000|2022-01-21 01:44:10|14710.8|14708.8|14710.8|14708.8|14711.8|14709.8|14708|14706|43
1642729460000|2022-01-21 01:44:20|14710.7|14708.7|14711.2|14709.2|14711.7|14709.7|14710.7|14708.7|18
1642729470000|2022-01-21 01:44:30|14711.3|14709.3|14708.7|14706.7|14711.9|14709.9|14708|14706|33
1642729480000|2022-01-21 01:44:40|14708.5|14706.5|14710.8|14708.8|14711.9|14709.9|14707.4|14705.4|42
1642729490000|2022-01-21 01:44:50|14710.9|14708.9|14713.7|14711.7|14714|14712|14710.8|14708.8|49
1642729500000|2022-01-21 01:45:00|14713.8|14711.8|14710.3|14708.3|14714.4|14712.4|14708.9|14706.9|49
1642729510000|2022-01-21 01:45:10|14710.4|14708.4|14709.9|14707.9|14713.4|14711.4|14709|14707|24
1642729520000|2022-01-21 01:45:20|14709.8|14707.8|14709|14707|14709.8|14707.8|14703.9|14701.9|65
1642729530000|2022-01-21 01:45:30|14709.2|14707.2|14707.9|14705.9|14709.9|14707.9|14706|14704|20
1642729540000|2022-01-21 01:45:40|14707.7|14705.7|14708.9|14706.9|14710.5|14708.5|14707.7|14705.7|22
1642729550000|2022-01-21 01:45:50|14708.8|14706.8|14709.5|14707.5|14710.5|14708.5|14707.5|14705.5|19
1642729560000|2022-01-21 01:46:00|14709.4|14707.4|14707.5|14705.5|14711.7|14709.7|14705.9|14703.9|33
1642729570000|2022-01-21 01:46:10|14707.7|14705.7|14705.4|14703.4|14708.8|14706.8|14704.4|14702.4|12
1642729580000|2022-01-21 01:46:20|14705.3|14703.3|14705.2|14703.2|14707.7|14705.7|14704.7|14702.7|15
1642729590000|2022-01-21 01:46:30|14705|14703|14702.8|14700.8|14705|14703|14702.2|14700.2|50
1642729600000|2022-01-21 01:46:40|14703.2|14701.2|14695.7|14693.7|14703.3|14701.3|14694.8|14692.8|220
1642729610000|2022-01-21 01:46:50|14693.7|14691.7|14699.3|14697.3|14699.5|14697.5|14693.4|14691.4|97
1642729620000|2022-01-21 01:47:00|14699.5|14697.5|14702.3|14700.3|14702.4|14700.4|14699.4|14697.4|65
1642729630000|2022-01-21 01:47:10|14703.2|14701.2|14705.3|14703.3|14706.9|14704.9|14703.2|14701.2|50
1642729640000|2022-01-21 01:47:20|14705.4|14703.4|14703.2|14701.2|14705.4|14703.4|14702.9|14700.9|14
1642729650000|2022-01-21 01:47:30|14702.8|14700.8|14707.9|14705.9|14708.2|14706.2|14702.2|14700.2|37
1642729660000|2022-01-21 01:47:40|14708|14706|14708.2|14706.2|14709.9|14707.9|14707.2|14705.2|37
1642729670000|2022-01-21 01:47:50|14707.8|14705.8|14708|14706|14708|14706|14706.4|14704.4|13
1642729680000|2022-01-21 01:48:00|14708.9|14706.9|14709.2|14707.2|14709.9|14707.9|14708|14706|26
1642729690000|2022-01-21 01:48:10|14709|14707|14706.3|14704.3|14709|14707|14704.8|14702.8|29
1642729700000|2022-01-21 01:48:20|14706.4|14704.4|14706.9|14704.9|14707.7|14705.7|14706.2|14704.2|16
1642729710000|2022-01-21 01:48:30|14706.7|14704.7|14703.4|14701.4|14706.8|14704.8|14703.3|14701.3|18
1642729720000|2022-01-21 01:48:40|14703.3|14701.3|14703.8|14701.8|14705.4|14703.4|14702|14700|43
1642729730000|2022-01-21 01:48:50|14703.7|14701.7|14702|14700|14705.3|14703.3|14701.9|14699.9|15
1642729740000|2022-01-21 01:49:00|14701.9|14699.9|14699.2|14697.2|14702.2|14700.2|14697.5|14695.5|74
1642729750000|2022-01-21 01:49:10|14699.3|14697.3|14695.5|14693.5|14701.2|14699.2|14695.4|14693.4|92
1642729760000|2022-01-21 01:49:20|14695.9|14693.9|14692.2|14690.2|14696.3|14694.3|14690.3|14688.3|103
1642729770000|2022-01-21 01:49:30|14692.8|14690.8|14692.4|14690.4|14693.5|14691.5|14690.9|14688.9|39
1642729780000|2022-01-21 01:49:40|14692.5|14690.5|14693.5|14691.5|14695.5|14693.5|14692.4|14690.4|55
1642729790000|2022-01-21 01:49:50|14693.4|14691.4|14689.8|14687.8|14693.4|14691.4|14689.7|14687.7|71
1642729800000|2022-01-21 01:50:00|14690.7|14688.7|14699|14697|14699.3|14697.3|14689.8|14687.8|78
1642729810000|2022-01-21 01:50:10|14698.8|14696.8|14700.9|14698.9|14701.4|14699.4|14698.5|14696.5|62
1642729820000|2022-01-21 01:50:20|14701|14699|14701.3|14699.3|14702|14700|14699|14697|31
1642729830000|2022-01-21 01:50:30|14701.7|14699.7|14703.7|14701.7|14704.7|14702.7|14700.8|14698.8|76
1642729840000|2022-01-21 01:50:40|14703.8|14701.8|14703.4|14701.4|14704.2|14702.2|14702.9|14700.9|27
1642729850000|2022-01-21 01:50:50|14703.8|14701.8|14704.3|14702.3|14705|14703|14703.8|14701.8|24
1642729860000|2022-01-21 01:51:00|14704.2|14702.2|14698.8|14696.8|14705.2|14703.2|14698.4|14696.4|43
1642729870000|2022-01-21 01:51:10|14698.5|14696.5|14698.2|14696.2|14700.2|14698.2|14697.9|14695.9|17
1642729880000|2022-01-21 01:51:20|14698.3|14696.3|14699.3|14697.3|14699.9|14697.9|14697.9|14695.9|14
1642729890000|2022-01-21 01:51:30|14699|14697|14689.7|14687.7|14699.3|14697.3|14689.7|14687.7|66
1642729900000|2022-01-21 01:51:40|14690.4|14688.4|14693.9|14691.9|14694.5|14692.5|14690.4|14688.4|43
1642729910000|2022-01-21 01:51:50|14694|14692|14698.7|14696.7|14699|14697|14694|14692|50
1642729920000|2022-01-21 01:52:00|14698.9|14696.9|14703.7|14701.7|14705.3|14703.3|14698.9|14696.9|39
1642729930000|2022-01-21 01:52:10|14703.8|14701.8|14710.8|14708.8|14710.8|14708.8|14703.5|14701.5|62
1642729940000|2022-01-21 01:52:20|14710.7|14708.7|14709.8|14707.8|14714.5|14712.5|14706.4|14704.4|101
1642729950000|2022-01-21 01:52:30|14709.4|14707.4|14713.3|14711.3|14713.4|14711.4|14708.4|14706.4|83
1642729960000|2022-01-21 01:52:40|14713.2|14711.2|14709.9|14707.9|14713.9|14711.9|14709.4|14707.4|32
1642729970000|2022-01-21 01:52:50|14709.8|14707.8|14710.3|14708.3|14712.9|14710.9|14709.4|14707.4|38
1642729980000|2022-01-21 01:53:00|14710.5|14708.5|14708.4|14706.4|14712|14710|14708|14706|18
1642729990000|2022-01-21 01:53:10|14708|14706|14713.2|14711.2|14713.2|14711.2|14708|14706|24
1642730000000|2022-01-21 01:53:20|14713.3|14711.3|14713.2|14711.2|14714.2|14712.2|14711.3|14709.3|48
1642730010000|2022-01-21 01:53:30|14713.3|14711.3|14716.4|14714.4|14716.5|14714.5|14713.3|14711.3|76
1642730020000|2022-01-21 01:53:40|14716.5|14714.5|14716|14714|14718|14716|14715.8|14713.8|47
1642730030000|2022-01-21 01:53:50|14715.9|14713.9|14713.4|14711.4|14716.3|14714.3|14712|14710|26
1642730040000|2022-01-21 01:54:00|14713.5|14711.5|14714.4|14712.4|14714.9|14712.9|14712.3|14710.3|11
1642730050000|2022-01-21 01:54:10|14714.5|14712.5|14712.9|14710.9|14714.8|14712.8|14711.5|14709.5|14
1642730060000|2022-01-21 01:54:20|14713|14711|14711.4|14709.4|14713.9|14711.9|14710.8|14708.8|4
1642730070000|2022-01-21 01:54:30|14711.5|14709.5|14714|14712|14714.2|14712.2|14709.9|14707.9|30
1642730080000|2022-01-21 01:54:40|14714.3|14712.3|14718.8|14716.8|14720.2|14718.2|14714.2|14712.2|52
1642730090000|2022-01-21 01:54:50|14719|14717|14725|14723|14726.2|14724.2|14718.8|14716.8|72
1642730100000|2022-01-21 01:55:00|14724.4|14722.4|14722|14720|14724.7|14722.7|14719.5|14717.5|75
1642730110000|2022-01-21 01:55:10|14721.4|14719.4|14718.5|14716.5|14722.2|14720.2|14717.7|14715.7|26
1642730120000|2022-01-21 01:55:20|14719.2|14717.2|14717.3|14715.3|14719.8|14717.8|14716.3|14714.3|31
1642730130000|2022-01-21 01:55:30|14717.2|14715.2|14715.3|14713.3|14718.3|14716.3|14715.3|14713.3|9
1642730140000|2022-01-21 01:55:40|14715.7|14713.7|14719.5|14717.5|14719.5|14717.5|14715.7|14713.7|24
1642730150000|2022-01-21 01:55:50|14719.3|14717.3|14716.5|14714.5|14722.9|14720.9|14712.8|14710.8|175
1642730160000|2022-01-21 01:56:00|14716.4|14714.4|14716.2|14714.2|14718.2|14716.2|14715.2|14713.2|26
1642730170000|2022-01-21 01:56:10|14716.8|14714.8|14726.3|14724.3|14726.7|14724.7|14715.9|14713.9|84
1642730180000|2022-01-21 01:56:20|14726.4|14724.4|14723.8|14721.8|14728.4|14726.4|14723.7|14721.7|81
1642730190000|2022-01-21 01:56:30|14724.3|14722.3|14727.8|14725.8|14727.8|14725.8|14722.2|14720.2|35
1642730200000|2022-01-21 01:56:40|14727.9|14725.9|14731|14729|14732.9|14730.9|14727.8|14725.8|54
1642730210000|2022-01-21 01:56:50|14731.2|14729.2|14731.5|14729.5|14732|14730|14728.2|14726.2|28
1642730220000|2022-01-21 01:57:00|14731.4|14729.4|14729.7|14727.7|14733.5|14731.5|14729.4|14727.4|39
1642730230000|2022-01-21 01:57:10|14729.8|14727.8|14733.7|14731.7|14733.7|14731.7|14729.8|14727.8|46
1642730240000|2022-01-21 01:57:20|14733.5|14731.5|14732.3|14730.3|14733.9|14731.9|14730.4|14728.4|27
1642730250000|2022-01-21 01:57:30|14732.2|14730.2|14731.8|14729.8|14732.3|14730.3|14730|14728|23
1642730260000|2022-01-21 01:57:40|14732.3|14730.3|14734.7|14732.7|14735.9|14733.9|14732.2|14730.2|56
1642730270000|2022-01-21 01:57:50|14734.5|14732.5|14734.7|14732.7|14734.7|14732.7|14732.7|14730.7|25
1642730280000|2022-01-21 01:58:00|14735.2|14733.2|14733.7|14731.7|14735.5|14733.5|14729.4|14727.4|57
1642730290000|2022-01-21 01:58:10|14733.8|14731.8|14731|14729|14733.9|14731.9|14731|14729|40
1642730300000|2022-01-21 01:58:20|14730.4|14728.4|14732|14730|14732.4|14730.4|14730.4|14728.4|12
1642730310000|2022-01-21 01:58:30|14731.9|14729.9|14731.4|14729.4|14732.5|14730.5|14729.5|14727.5|53
1642730320000|2022-01-21 01:58:40|14731.3|14729.3|14735.2|14733.2|14736|14734|14730.7|14728.7|60
1642730330000|2022-01-21 01:58:50|14735|14733|14736.2|14734.2|14736.2|14734.2|14733|14731|72
1642730340000|2022-01-21 01:59:00|14736.5|14734.5|14732.5|14730.5|14741.2|14739.2|14731.9|14729.9|129
1642730350000|2022-01-21 01:59:10|14732.4|14730.4|14731.7|14729.7|14733.4|14731.4|14731|14729|51
1642730360000|2022-01-21 01:59:20|14731.9|14729.9|14733.3|14731.3|14735.2|14733.2|14731.7|14729.7|38
1642730370000|2022-01-21 01:59:30|14733.4|14731.4|14736.5|14734.5|14737.7|14735.7|14733.4|14731.4|27
1642730380000|2022-01-21 01:59:40|14736.7|14734.7|14738.9|14736.9|14740|14738|14735.9|14733.9|61
1642730390000|2022-01-21 01:59:50|14739|14737|14736.5|14734.5|14741|14739|14736|14734|51
1642730400000|2022-01-21 02:00:00|14735.8|14733.8|14732.7|14730.7|14738.7|14736.7|14732.3|14730.3|69
1642730410000|2022-01-21 02:00:10|14732.3|14730.3|14735.7|14733.7|14735.7|14733.7|14732.3|14730.3|16
1642730420000|2022-01-21 02:00:20|14735.8|14733.8|14738.3|14736.3|14739.7|14737.7|14734.9|14732.9|27
1642730430000|2022-01-21 02:00:30|14737.9|14735.9|14735.9|14733.9|14738|14736|14735.9|14733.9|27
1642730440000|2022-01-21 02:00:40|14736|14734|14733.7|14731.7|14736.4|14734.4|14733.2|14731.2|13
1642730450000|2022-01-21 02:00:50|14733.3|14731.3|14733.3|14731.3|14736|14734|14732.4|14730.4|36
1642730460000|2022-01-21 02:01:00|14733.9|14731.9|14732.9|14730.9|14734.5|14732.5|14732.2|14730.2|9
1642730470000|2022-01-21 02:01:10|14732.8|14730.8|14735|14733|14735.2|14733.2|14732.4|14730.4|34
1642730480000|2022-01-21 02:01:20|14734.9|14732.9|14732.8|14730.8|14735|14733|14732.7|14730.7|9
1642730490000|2022-01-21 02:01:30|14733.2|14731.2|14733.2|14731.2|14734|14732|14731.5|14729.5|18
1642730500000|2022-01-21 02:01:40|14733.3|14731.3|14737.8|14735.8|14738|14736|14730.8|14728.8|38
1642730510000|2022-01-21 02:01:50|14737.2|14735.2|14731.5|14729.5|14737.4|14735.4|14729.9|14727.9|45
1642730520000|2022-01-21 02:02:00|14731.3|14729.3|14737.5|14735.5|14737.5|14735.5|14731.2|14729.2|17
1642730530000|2022-01-21 02:02:10|14736.9|14734.9|14742.7|14740.7|14742.7|14740.7|14736.9|14734.9|74
1642730540000|2022-01-21 02:02:20|14743.5|14741.5|14745.5|14743.5|14746.4|14744.4|14741|14739|81
1642730550000|2022-01-21 02:02:30|14745.7|14743.7|14747.3|14745.3|14751.4|14749.4|14742.5|14740.5|174
1642730560000|2022-01-21 02:02:40|14747.7|14745.7|14746.3|14744.3|14748.8|14746.8|14744.4|14742.4|32
1642730570000|2022-01-21 02:02:50|14746.4|14744.4|14747|14745|14747.9|14745.9|14745|14743|31
1642730580000|2022-01-21 02:03:00|14747.8|14745.8|14746.4|14744.4|14748.3|14746.3|14743.8|14741.8|40
1642730590000|2022-01-21 02:03:10|14746.5|14744.5|14748|14746|14749|14747|14746.4|14744.4|45
1642730600000|2022-01-21 02:03:20|14748.2|14746.2|14745.3|14743.3|14748.2|14746.2|14744|14742|39
1642730610000|2022-01-21 02:03:30|14745.4|14743.4|14741.3|14739.3|14746.3|14744.3|14740.8|14738.8|36
1642730620000|2022-01-21 02:03:40|14741.2|14739.2|14739.7|14737.7|14741.2|14739.2|14739.3|14737.3|27
1642730630000|2022-01-21 02:03:50|14739.5|14737.5|14741.4|14739.4|14742.5|14740.5|14739.3|14737.3|30
1642730640000|2022-01-21 02:04:00|14740.8|14738.8|14742.3|14740.3|14744.2|14742.2|14740.8|14738.8|15
1642730650000|2022-01-21 02:04:10|14742.2|14740.2|14740.3|14738.3|14742.7|14740.7|14739.8|14737.8|7
1642730660000|2022-01-21 02:04:20|14740.5|14738.5|14742.9|14740.9|14743.7|14741.7|14740.3|14738.3|11
1642730670000|2022-01-21 02:04:30|14742.4|14740.4|14743.2|14741.2|14743.4|14741.4|14741.2|14739.2|14
1642730680000|2022-01-21 02:04:40|14743.3|14741.3|14742.5|14740.5|14743.3|14741.3|14741|14739|13
1642730690000|2022-01-21 02:04:50|14742.8|14740.8|14744.2|14742.2|14744.3|14742.3|14741.4|14739.4|9
1642730700000|2022-01-21 02:05:00|14744.3|14742.3|14745.4|14743.4|14746.7|14744.7|14743.8|14741.8|31
1642730710000|2022-01-21 02:05:10|14745.5|14743.5|14747.5|14745.5|14748.4|14746.4|14744.8|14742.8|23
1642730720000|2022-01-21 02:05:20|14747.4|14745.4|14749.3|14747.3|14749.8|14747.8|14746.5|14744.5|44
1642730730000|2022-01-21 02:05:30|14749.2|14747.2|14749|14747|14750.4|14748.4|14747.2|14745.2|43
1642730740000|2022-01-21 02:05:40|14749.2|14747.2|14746.9|14744.9|14750|14748|14745.7|14743.7|43
1642730750000|2022-01-21 02:05:50|14747|14745|14743.8|14741.8|14747|14745|14743.4|14741.4|22
1642730760000|2022-01-21 02:06:00|14743.5|14741.5|14746.2|14744.2|14746.4|14744.4|14742.2|14740.2|57
1642730770000|2022-01-21 02:06:10|14746|14744|14749|14747|14750.2|14748.2|14745.7|14743.7|31
1642730780000|2022-01-21 02:06:20|14749.2|14747.2|14747.9|14745.9|14749.4|14747.4|14747.2|14745.2|6
1642730790000|2022-01-21 02:06:30|14748.2|14746.2|14747.3|14745.3|14748.3|14746.3|14745|14743|15
1642730800000|2022-01-21 02:06:40|14747.2|14745.2|14754.9|14752.9|14756.4|14754.4|14746.7|14744.7|137
1642730810000|2022-01-21 02:06:50|14755.2|14753.2|14753.9|14751.9|14756.7|14754.7|14753.3|14751.3|48
1642730820000|2022-01-21 02:07:00|14753.8|14751.8|14755.5|14753.5|14758|14756|14753.2|14751.2|60
1642730830000|2022-01-21 02:07:10|14755.7|14753.7|14753.4|14751.4|14756.2|14754.2|14753.2|14751.2|47
1642730840000|2022-01-21 02:07:20|14753.3|14751.3|14752.5|14750.5|14753.9|14751.9|14752.3|14750.3|26
1642730850000|2022-01-21 02:07:30|14752.4|14750.4|14752.2|14750.2|14752.7|14750.7|14751.9|14749.9|18
1642730860000|2022-01-21 02:07:40|14751.9|14749.9|14752|14750|14753.8|14751.8|14751.3|14749.3|25
1642730870000|2022-01-21 02:07:50|14752.2|14750.2|14751.4|14749.4|14753.7|14751.7|14751.3|14749.3|27
1642730880000|2022-01-21 02:08:00|14751.5|14749.5|14751.3|14749.3|14752|14750|14750.9|14748.9|26
1642730890000|2022-01-21 02:08:10|14751.2|14749.2|14755.2|14753.2|14755.2|14753.2|14750.5|14748.5|26
1642730900000|2022-01-21 02:08:20|14756|14754|14756.8|14754.8|14756.8|14754.8|14754.2|14752.2|31
1642730910000|2022-01-21 02:08:30|14756.9|14754.9|14755.2|14753.2|14757.3|14755.3|14755.2|14753.2|17
1642730920000|2022-01-21 02:08:40|14755|14753|14752|14750|14755.5|14753.5|14751.7|14749.7|23
1642730930000|2022-01-21 02:08:50|14751.8|14749.8|14753.3|14751.3|14753.5|14751.5|14751.8|14749.8|19
1642730940000|2022-01-21 02:09:00|14753.2|14751.2|14753.2|14751.2|14754.3|14752.3|14752|14750|19
1642730950000|2022-01-21 02:09:10|14753.4|14751.4|14757.4|14755.4|14757.9|14755.9|14753.2|14751.2|41
1642730960000|2022-01-21 02:09:20|14757.3|14755.3|14755.3|14753.3|14757.4|14755.4|14755.2|14753.2|11
1642730970000|2022-01-21 02:09:30|14755.7|14753.7|14750.8|14748.8|14755.7|14753.7|14748.4|14746.4|76
1642730980000|2022-01-21 02:09:40|14750.7|14748.7|14750.4|14748.4|14751.8|14749.8|14749.4|14747.4|42
1642730990000|2022-01-21 02:09:50|14750.5|14748.5|14751|14749|14751.8|14749.8|14750|14748|19
1642731000000|2022-01-21 02:10:00|14750.9|14748.9|14742.7|14740.7|14750.9|14748.9|14742.7|14740.7|211
1642731010000|2022-01-21 02:10:10|14742.8|14740.8|14738|14736|14743.5|14741.5|14737.3|14735.3|197
1642731020000|2022-01-21 02:10:20|14738.5|14736.5|14740.2|14738.2|14740.4|14738.4|14734|14732|159
1642731030000|2022-01-21 02:10:30|14740.3|14738.3|14739.4|14737.4|14740.4|14738.4|14737.5|14735.5|19
1642731040000|2022-01-21 02:10:40|14739.5|14737.5|14739.7|14737.7|14740.4|14738.4|14738.9|14736.9|24
1642731050000|2022-01-21 02:10:50|14739.5|14737.5|14739|14737|14740|14738|14738.4|14736.4|15
1642731060000|2022-01-21 02:11:00|14742.5|14740.5|14742.5|14740.5|14742.8|14740.8|14741.7|14739.7|41
1642731070000|2022-01-21 02:11:10|14742.4|14740.4|14742.7|14740.7|14743.2|14741.2|14741.3|14739.3|20
1642731080000|2022-01-21 02:11:20|14742.8|14740.8|14743|14741|14743.2|14741.2|14742.3|14740.3|10
1642731090000|2022-01-21 02:11:30|14743.2|14741.2|14742.4|14740.4|14744.8|14742.8|14742.2|14740.2|25
1642731100000|2022-01-21 02:11:40|14742.5|14740.5|14741.9|14739.9|14742.9|14740.9|14741.5|14739.5|16
1642731110000|2022-01-21 02:11:50|14742|14740|14742.4|14740.4|14742.9|14740.9|14741.4|14739.4|9
1642731120000|2022-01-21 02:12:00|14742.5|14740.5|14741.7|14739.7|14742.7|14740.7|14741.2|14739.2|6
1642731130000|2022-01-21 02:12:10|14741.8|14739.8|14741|14739|14742.9|14740.9|14740.9|14738.9|13
1642731140000|2022-01-21 02:12:20|14741.2|14739.2|14741.8|14739.8|14742.2|14740.2|14740.8|14738.8|3
1642731150000|2022-01-21 02:12:30|14742|14740|14742.2|14740.2|14742.4|14740.4|14741.8|14739.8|6
1642731160000|2022-01-21 02:12:40|14742.9|14740.9|14743.3|14741.3|14746.2|14744.2|14742.9|14740.9|32
1642731170000|2022-01-21 02:12:50|14743|14741|14742.4|14740.4|14743.4|14741.4|14742.3|14740.3|4
1642731180000|2022-01-21 02:13:00|14742.5|14740.5|14743.3|14741.3|14743.4|14741.4|14742.4|14740.4|6
1642731190000|2022-01-21 02:13:10|14743.2|14741.2|14739.2|14737.2|14743.4|14741.4|14738.9|14736.9|37
1642731200000|2022-01-21 02:13:20|14739.7|14737.7|14738.8|14736.8|14739.8|14737.8|14738.8|14736.8|10
1642731210000|2022-01-21 02:13:30|14738.7|14736.7|14737.7|14735.7|14738.7|14736.7|14737|14735|17
1642731220000|2022-01-21 02:13:40|14738|14736|14738.9|14736.9|14738.9|14736.9|14737|14735|20
1642731230000|2022-01-21 02:13:50|14739|14737|14739.8|14737.8|14740.7|14738.7|14738|14736|13
1642731240000|2022-01-21 02:14:00|14739.2|14737.2|14737.7|14735.7|14739.7|14737.7|14737.4|14735.4|23
1642731250000|2022-01-21 02:14:10|14737.5|14735.5|14737.5|14735.5|14738.9|14736.9|14736.9|14734.9|20
1642731260000|2022-01-21 02:14:20|14738.8|14736.8|14739.2|14737.2|14739.8|14737.8|14737.7|14735.7|14
1642731270000|2022-01-21 02:14:30|14739.3|14737.3|14741.2|14739.2|14741.2|14739.2|14737.7|14735.7|14
1642731280000|2022-01-21 02:14:40|14740.3|14738.3|14740.4|14738.4|14741.3|14739.3|14739.8|14737.8|4
1642731290000|2022-01-21 02:14:50|14740.3|14738.3|14740.9|14738.9|14741.4|14739.4|14739.3|14737.3|5
1642731300000|2022-01-21 02:15:00|14741|14739|14736.5|14734.5|14743.3|14741.3|14735.4|14733.4|58
1642731310000|2022-01-21 02:15:10|14736.3|14734.3|14739.2|14737.2|14743.2|14741.2|14735|14733|187
1642731320000|2022-01-21 02:15:20|14739.4|14737.4|14735|14733|14740|14738|14734.8|14732.8|45
1642731330000|2022-01-21 02:15:30|14734.8|14732.8|14732.4|14730.4|14735.4|14733.4|14732|14730|55
1642731340000|2022-01-21 02:15:40|14732.5|14730.5|14731.9|14729.9|14733.4|14731.4|14731.9|14729.9|21
1642731350000|2022-01-21 02:15:50|14732.4|14730.4|14731.3|14729.3|14732.7|14730.7|14731.2|14729.2|31
1642731360000|2022-01-21 02:16:00|14731|14729|14731.5|14729.5|14731.8|14729.8|14730.9|14728.9|15
1642731370000|2022-01-21 02:16:10|14731.7|14729.7|14728.8|14726.8|14732.3|14730.3|14728.8|14726.8|63
1642731380000|2022-01-21 02:16:20|14728.9|14726.9|14729.8|14727.8|14730.2|14728.2|14728.7|14726.7|17
1642731390000|2022-01-21 02:16:30|14729.9|14727.9|14729.7|14727.7|14730.2|14728.2|14728.9|14726.9|14
1642731400000|2022-01-21 02:16:40|14729.5|14727.5|14728.9|14726.9|14729.5|14727.5|14724|14722|60
1642731410000|2022-01-21 02:16:50|14728.8|14726.8|14731.2|14729.2|14732.5|14730.5|14727.7|14725.7|31
1642731420000|2022-01-21 02:17:00|14731.3|14729.3|14731.8|14729.8|14731.8|14729.8|14728.7|14726.7|16
1642731430000|2022-01-21 02:17:10|14731.7|14729.7|14732.8|14730.8|14732.8|14730.8|14731.2|14729.2|17
1642731440000|2022-01-21 02:17:20|14733.2|14731.2|14735.4|14733.4|14736.7|14734.7|14732.8|14730.8|31
1642731450000|2022-01-21 02:17:30|14735.2|14733.2|14734.8|14732.8|14736.3|14734.3|14734.4|14732.4|30
1642731460000|2022-01-21 02:17:40|14734.9|14732.9|14735.9|14733.9|14736.3|14734.3|14734|14732|18
1642731470000|2022-01-21 02:17:50|14735.7|14733.7|14733.4|14731.4|14735.7|14733.7|14731.2|14729.2|18
1642731480000|2022-01-21 02:18:00|14733.9|14731.9|14733.8|14731.8|14736.2|14734.2|14733.4|14731.4|7
1642731490000|2022-01-21 02:18:10|14733.9|14731.9|14731.3|14729.3|14733.9|14731.9|14730.8|14728.8|13
1642731500000|2022-01-21 02:18:20|14731.5|14729.5|14731.2|14729.2|14732.5|14730.5|14730.9|14728.9|6
1642731510000|2022-01-21 02:18:30|14730.9|14728.9|14728.5|14726.5|14731.2|14729.2|14728.4|14726.4|58
1642731520000|2022-01-21 02:18:40|14729.3|14727.3|14728.3|14726.3|14729.9|14727.9|14727.8|14725.8|19
1642731530000|2022-01-21 02:18:50|14728.2|14726.2|14729.8|14727.8|14730|14728|14727.4|14725.4|14
1642731540000|2022-01-21 02:19:00|14729.7|14727.7|14730.8|14728.8|14732|14730|14729.7|14727.7|14
1642731550000|2022-01-21 02:19:10|14730.9|14728.9|14729.9|14727.9|14730.9|14728.9|14729.2|14727.2|6
1642731560000|2022-01-21 02:19:20|14729.8|14727.8|14728.4|14726.4|14729.9|14727.9|14728.3|14726.3|8
1642731570000|2022-01-21 02:19:30|14728.3|14726.3|14727.5|14725.5|14728.5|14726.5|14727.5|14725.5|7
1642731580000|2022-01-21 02:19:40|14727.4|14725.4|14726.8|14724.8|14727.5|14725.5|14726.8|14724.8|16
1642731590000|2022-01-21 02:19:50|14727.3|14725.3|14728.4|14726.4|14728.5|14726.5|14727.2|14725.2|13
1642731600000|2022-01-21 02:20:00|14728.5|14726.5|14730.7|14728.7|14732|14730|14728.5|14726.5|27
1642731610000|2022-01-21 02:20:10|14730.8|14728.8|14734.2|14732.2|14735.5|14733.5|14730.8|14728.8|58
1642731620000|2022-01-21 02:20:20|14734.3|14732.3|14731.8|14729.8|14734.3|14732.3|14731.3|14729.3|8
1642731630000|2022-01-21 02:20:30|14731.9|14729.9|14731.5|14729.5|14732.8|14730.8|14731.2|14729.2|10
1642731640000|2022-01-21 02:20:40|14731.4|14729.4|14730.2|14728.2|14731.4|14729.4|14729.9|14727.9|6
1642731650000|2022-01-21 02:20:50|14729.7|14727.7|14729.3|14727.3|14729.8|14727.8|14728.3|14726.3|11
1642731660000|2022-01-21 02:21:00|14729.8|14727.8|14732.8|14730.8|14733.8|14731.8|14729.8|14727.8|12
1642731670000|2022-01-21 02:21:10|14732.9|14730.9|14733.4|14731.4|14733.8|14731.8|14732.5|14730.5|8
1642731680000|2022-01-21 02:21:20|14733.3|14731.3|14730.4|14728.4|14734.7|14732.7|14730.2|14728.2|25
1642731690000|2022-01-21 02:21:30|14730.5|14728.5|14727.9|14725.9|14730.8|14728.8|14726.9|14724.9|18
1642731700000|2022-01-21 02:21:40|14728|14726|14728.7|14726.7|14728.7|14726.7|14726.5|14724.5|28
1642731710000|2022-01-21 02:21:50|14728.5|14726.5|14729.8|14727.8|14729.9|14727.9|14728.5|14726.5|5
1642731720000|2022-01-21 02:22:00|14729.7|14727.7|14731.2|14729.2|14731.2|14729.2|14729.2|14727.2|6
1642731730000|2022-01-21 02:22:10|14731|14729|14730.7|14728.7|14731.9|14729.9|14729.8|14727.8|7
1642731740000|2022-01-21 02:22:20|14730.5|14728.5|14736.3|14734.3|14737.4|14735.4|14730.3|14728.3|68
1642731750000|2022-01-21 02:22:30|14735.9|14733.9|14733.7|14731.7|14736.2|14734.2|14733|14731|19
1642731760000|2022-01-21 02:22:40|14733.8|14731.8|14736.4|14734.4|14737.5|14735.5|14732.9|14730.9|5
1642731770000|2022-01-21 02:22:50|14736.5|14734.5|14742.2|14740.2|14742.7|14740.7|14736|14734|200
1642731780000|2022-01-21 02:23:00|14742|14740|14743.5|14741.5|14745.8|14743.8|14742|14740|57
1642731790000|2022-01-21 02:23:10|14743.7|14741.7|14744.9|14742.9|14745.9|14743.9|14743.5|14741.5|28
1642731800000|2022-01-21 02:23:20|14745|14743|14742.7|14740.7|14745|14743|14741.4|14739.4|25
1642731810000|2022-01-21 02:23:30|14742.8|14740.8|14742.2|14740.2|14744.7|14742.7|14741|14739|15
1642731820000|2022-01-21 02:23:40|14742|14740|14741.8|14739.8|14743.2|14741.2|14741.3|14739.3|4
1642731830000|2022-01-21 02:23:50|14742|14740|14742.2|14740.2|14744.2|14742.2|14741.9|14739.9|8
1642731840000|2022-01-21 02:24:00|14742.3|14740.3|14741.7|14739.7|14743.5|14741.5|14741.5|14739.5|6
1642731850000|2022-01-21 02:24:10|14741.8|14739.8|14744|14742|14744.9|14742.9|14741.8|14739.8|14
1642731860000|2022-01-21 02:24:20|14744.4|14742.4|14742.5|14740.5|14744.4|14742.4|14741.8|14739.8|7
1642731870000|2022-01-21 02:24:30|14742.8|14740.8|14743.4|14741.4|14745.5|14743.5|14742.8|14740.8|37
1642731880000|2022-01-21 02:24:40|14743.3|14741.3|14744.2|14742.2|14744.5|14742.5|14743.3|14741.3|6
1642731890000|2022-01-21 02:24:50|14744.3|14742.3|14743.3|14741.3|14745.8|14743.8|14742.4|14740.4|46
1642731900000|2022-01-21 02:25:00|14743.2|14741.2|14743.4|14741.4|14743.4|14741.4|14741.5|14739.5|20
1642731910000|2022-01-21 02:25:10|14743.2|14741.2|14741.7|14739.7|14743.8|14741.8|14741.7|14739.7|10
1642731920000|2022-01-21 02:25:20|14741.8|14739.8|14741.3|14739.3|14741.8|14739.8|14739.9|14737.9|28
1642731930000|2022-01-21 02:25:30|14741.2|14739.2|14742.5|14740.5|14742.8|14740.8|14741.2|14739.2|6
1642731940000|2022-01-21 02:25:40|14742.4|14740.4|14742.4|14740.4|14742.9|14740.9|14741.7|14739.7|6
1642731950000|2022-01-21 02:25:50|14742.5|14740.5|14741.5|14739.5|14742.5|14740.5|14741.5|14739.5|7
1642731960000|2022-01-21 02:26:00|14741.9|14739.9|14739.7|14737.7|14743.3|14741.3|14739.7|14737.7|26
1642731970000|2022-01-21 02:26:10|14739.4|14737.4|14738.2|14736.2|14739.9|14737.9|14737.8|14735.8|11
1642731980000|2022-01-21 02:26:20|14738.3|14736.3|14739|14737|14739.2|14737.2|14738|14736|20
1642731990000|2022-01-21 02:26:30|14739.3|14737.3|14739|14737|14739.5|14737.5|14738.7|14736.7|12
1642732000000|2022-01-21 02:26:40|14738.8|14736.8|14738.4|14736.4|14738.8|14736.8|14737.8|14735.8|5
1642732010000|2022-01-21 02:26:50|14738.3|14736.3|14737|14735|14738.9|14736.9|14737|14735|16
1642732020000|2022-01-21 02:27:00|14736.9|14734.9|14736|14734|14737.2|14735.2|14735.4|14733.4|29
1642732030000|2022-01-21 02:27:10|14735.9|14733.9|14737|14735|14737.8|14735.8|14735|14733|21
1642732040000|2022-01-21 02:27:20|14736.9|14734.9|14738.5|14736.5|14738.5|14736.5|14736.9|14734.9|4
1642732050000|2022-01-21 02:27:30|14738.7|14736.7|14741.7|14739.7|14742.3|14740.3|14738.7|14736.7|14
1642732060000|2022-01-21 02:27:40|14741.8|14739.8|14742.8|14740.8|14743|14741|14741.4|14739.4|12
1642732070000|2022-01-21 02:27:50|14742.7|14740.7|14739.5|14737.5|14742.8|14740.8|14738.9|14736.9|21
1642732080000|2022-01-21 02:28:00|14739.2|14737.2|14737|14735|14739.2|14737.2|14735.9|14733.9|10
1642732090000|2022-01-21 02:28:10|14737.2|14735.2|14741.2|14739.2|14741.3|14739.3|14737.2|14735.2|15
1642732100000|2022-01-21 02:28:20|14741|14739|14742.7|14740.7|14743.4|14741.4|14741|14739|27
1642732110000|2022-01-21 02:28:30|14742.5|14740.5|14739.2|14737.2|14742.5|14740.5|14739.2|14737.2|7
1642732120000|2022-01-21 02:28:40|14739.3|14737.3|14740.4|14738.4|14740.7|14738.7|14738.2|14736.2|5
1642732130000|2022-01-21 02:28:50|14740|14738|14740.2|14738.2|14740.7|14738.7|14738.8|14736.8|4
1642732140000|2022-01-21 02:29:00|14740|14738|14738.5|14736.5|14740|14738|14738|14736|3
1642732150000|2022-01-21 02:29:10|14738.4|14736.4|14741.7|14739.7|14742|14740|14738.4|14736.4|4
1642732160000|2022-01-21 02:29:20|14741.3|14739.3|14740.9|14738.9|14741.5|14739.5|14740.4|14738.4|14
1642732170000|2022-01-21 02:29:30|14740.8|14738.8|14741.5|14739.5|14741.5|14739.5|14740.4|14738.4|7
1642732180000|2022-01-21 02:29:40|14741.3|14739.3|14741.2|14739.2|14741.7|14739.7|14740.7|14738.7|5
1642732190000|2022-01-21 02:29:50|14741.3|14739.3|14741.2|14739.2|14741.5|14739.5|14740.5|14738.5|3
1642732200000|2022-01-21 02:30:00|14741.3|14739.3|14740.4|14738.4|14742.3|14740.3|14738.9|14736.9|24
1642732210000|2022-01-21 02:30:10|14740.3|14738.3|14738|14736|14740.3|14738.3|14738|14736|9
1642732220000|2022-01-21 02:30:20|14737.5|14735.5|14738.9|14736.9|14739.3|14737.3|14736.4|14734.4|21
1642732230000|2022-01-21 02:30:30|14738.8|14736.8|14737|14735|14738.8|14736.8|14736.7|14734.7|2
1642732240000|2022-01-21 02:30:40|14736.9|14734.9|14738|14736|14738.2|14736.2|14736.3|14734.3|5
1642732250000|2022-01-21 02:30:50|14738.2|14736.2|14738.3|14736.3|14738.3|14736.3|14737.4|14735.4|6
1642732260000|2022-01-21 02:31:00|14739.3|14737.3|14738.4|14736.4|14739.9|14737.9|14738.4|14736.4|14
1642732270000|2022-01-21 02:31:10|14737|14735|14738.3|14736.3|14738.4|14736.4|14736.5|14734.5|12
1642732280000|2022-01-21 02:31:20|14738.4|14736.4|14739.2|14737.2|14739.5|14737.5|14737|14735|9
1642732290000|2022-01-21 02:31:30|14739.3|14737.3|14738.5|14736.5|14740.4|14738.4|14738.5|14736.5|3
1642732300000|2022-01-21 02:31:40|14738.7|14736.7|14739.4|14737.4|14739.7|14737.7|14737|14735|18
1642732310000|2022-01-21 02:31:50|14739.3|14737.3|14738.7|14736.7|14739.3|14737.3|14738.3|14736.3|3
1642732320000|2022-01-21 02:32:00|14738.8|14736.8|14740.9|14738.9|14741.2|14739.2|14738.7|14736.7|33
1642732330000|2022-01-21 02:32:10|14740.8|14738.8|14740.7|14738.7|14741|14739|14739.5|14737.5|2
1642732340000|2022-01-21 02:32:20|14740.8|14738.8|14740.4|14738.4|14741|14739|14740|14738|6
1642732350000|2022-01-21 02:32:30|14740.3|14738.3|14739.9|14737.9|14741|14739|14739.3|14737.3|6
1642732360000|2022-01-21 02:32:40|14739.8|14737.8|14738|14736|14740|14738|14737.4|14735.4|7
1642732370000|2022-01-21 02:32:50|14738.2|14736.2|14738.3|14736.3|14738.3|14736.3|14737.2|14735.2|7
1642732380000|2022-01-21 02:33:00|14738.4|14736.4|14737|14735|14738.4|14736.4|14736|14734|14
1642732390000|2022-01-21 02:33:10|14737.2|14735.2|14740.2|14738.2|14740.4|14738.4|14737.2|14735.2|9
1642732400000|2022-01-21 02:33:20|14740.3|14738.3|14739|14737|14741.2|14739.2|14738.5|14736.5|11
1642732410000|2022-01-21 02:33:30|14738.9|14736.9|14738|14736|14738.9|14736.9|14737.7|14735.7|6
1642732420000|2022-01-21 02:33:40|14737.9|14735.9|14737.5|14735.5|14738.3|14736.3|14737.4|14735.4|3
1642732430000|2022-01-21 02:33:50|14737.7|14735.7|14739.9|14737.9|14740.2|14738.2|14737.7|14735.7|9
1642732440000|2022-01-21 02:34:00|14739.8|14737.8|14739.8|14737.8|14740.5|14738.5|14738|14736|8
1642732450000|2022-01-21 02:34:10|14739.9|14737.9|14740.3|14738.3|14742.7|14740.7|14739.7|14737.7|34
1642732460000|2022-01-21 02:34:20|14740.4|14738.4|14739|14737|14740.4|14738.4|14738.5|14736.5|8
1642732470000|2022-01-21 02:34:30|14739.2|14737.2|14739.3|14737.3|14740|14738|14739|14737|1
1642732480000|2022-01-21 02:34:40|14739.2|14737.2|14737|14735|14740|14738|14736.9|14734.9|14
1642732490000|2022-01-21 02:34:50|14736.7|14734.7|14728.3|14726.3|14736.9|14734.9|14728|14726|87
1642732500000|2022-01-21 02:35:00|14727|14725|14723.8|14721.8|14727|14725|14718.2|14716.2|195
1642732510000|2022-01-21 02:35:10|14722.4|14720.4|14730.7|14728.7|14734.2|14732.2|14719.5|14717.5|120
1642732520000|2022-01-21 02:35:20|14730.5|14728.5|14732|14730|14734.9|14732.9|14730.5|14728.5|35
1642732530000|2022-01-21 02:35:30|14732.2|14730.2|14734|14732|14734.2|14732.2|14731|14729|24
1642732540000|2022-01-21 02:35:40|14734.4|14732.4|14734.9|14732.9|14736|14734|14732.7|14730.7|66
1642732550000|2022-01-21 02:35:50|14735|14733|14733.7|14731.7|14735.5|14733.5|14731.4|14729.4|17
1642732560000|2022-01-21 02:36:00|14733.5|14731.5|14731.8|14729.8|14733.7|14731.7|14731.2|14729.2|29
1642732570000|2022-01-21 02:36:10|14731.9|14729.9|14732.4|14730.4|14732.8|14730.8|14730.3|14728.3|37
1642732580000|2022-01-21 02:36:20|14732|14730|14731.9|14729.9|14732.8|14730.8|14731|14729|28
1642732590000|2022-01-21 02:36:30|14731.8|14729.8|14731.9|14729.9|14732.9|14730.9|14730.8|14728.8|17
1642732600000|2022-01-21 02:36:40|14732.2|14730.2|14734|14732|14734.3|14732.3|14732.2|14730.2|11
1642732610000|2022-01-21 02:36:50|14734.2|14732.2|14734.5|14732.5|14735.4|14733.4|14734|14732|13
1642732620000|2022-01-21 02:37:00|14734.9|14732.9|14737.2|14735.2|14737.2|14735.2|14733.2|14731.2|39
1642732630000|2022-01-21 02:37:10|14736.9|14734.9|14729.9|14727.9|14737.4|14735.4|14728.7|14726.7|184
1642732640000|2022-01-21 02:37:20|14729.5|14727.5|14732|14730|14732.4|14730.4|14729.3|14727.3|21
1642732650000|2022-01-21 02:37:30|14732.2|14730.2|14730.7|14728.7|14733.3|14731.3|14730.5|14728.5|11
1642732660000|2022-01-21 02:37:40|14730.5|14728.5|14731|14729|14731.8|14729.8|14729.8|14727.8|6
1642732670000|2022-01-21 02:37:50|14730.9|14728.9|14730.8|14728.8|14731.8|14729.8|14729.8|14727.8|4
1642732680000|2022-01-21 02:38:00|14731.8|14729.8|14729|14727|14732.4|14730.4|14727.9|14725.9|31
1642732690000|2022-01-21 02:38:10|14728.9|14726.9|14713.3|14711.3|14730.3|14728.3|14712.5|14710.5|449
1642732700000|2022-01-21 02:38:20|14712.9|14710.9|14713.9|14711.9|14718.8|14716.8|14710.7|14708.7|133
1642732710000|2022-01-21 02:38:30|14714.5|14712.5|14712.8|14710.8|14715.7|14713.7|14712.8|14710.8|45
1642732720000|2022-01-21 02:38:40|14713.8|14711.8|14713.3|14711.3|14715.7|14713.7|14712.9|14710.9|35
1642732730000|2022-01-21 02:38:50|14713.4|14711.4|14709.8|14707.8|14714.7|14712.7|14709.7|14707.7|85
1642732740000|2022-01-21 02:39:00|14709.4|14707.4|14712.2|14710.2|14712.2|14710.2|14706.4|14704.4|99
1642732750000|2022-01-21 02:39:10|14712.7|14710.7|14714.4|14712.4|14715.3|14713.3|14712.2|14710.2|82
1642732760000|2022-01-21 02:39:20|14714.3|14712.3|14715.9|14713.9|14716.2|14714.2|14713.9|14711.9|41
1642732770000|2022-01-21 02:39:30|14715.8|14713.8|14715.5|14713.5|14716.3|14714.3|14714.4|14712.4|15
1642732780000|2022-01-21 02:39:40|14715.7|14713.7|14715.8|14713.8|14716.3|14714.3|14715.5|14713.5|9
1642732790000|2022-01-21 02:39:50|14715.7|14713.7|14715.4|14713.4|14715.9|14713.9|14713.2|14711.2|51
1642732800000|2022-01-21 02:40:00|14714.9|14712.9|14712.9|14710.9|14715|14713|14712|14710|33
1642732810000|2022-01-21 02:40:10|14713|14711|14713.3|14711.3|14714.2|14712.2|14712.2|14710.2|57
1642732820000|2022-01-21 02:40:20|14713.2|14711.2|14712.7|14710.7|14714.3|14712.3|14712.7|14710.7|20
1642732830000|2022-01-21 02:40:30|14712.4|14710.4|14710.4|14708.4|14714.2|14712.2|14710|14708|13
1642732840000|2022-01-21 02:40:40|14710.5|14708.5|14710.8|14708.8|14712.9|14710.9|14710.5|14708.5|67
1642732850000|2022-01-21 02:40:50|14710.9|14708.9|14712.3|14710.3|14712.3|14710.3|14710.8|14708.8|12
1642732860000|2022-01-21 02:41:00|14712.4|14710.4|14711.4|14709.4|14712.5|14710.5|14710.7|14708.7|14
1642732870000|2022-01-21 02:41:10|14711.5|14709.5|14712.4|14710.4|14712.8|14710.8|14709.9|14707.9|26
1642732880000|2022-01-21 02:41:20|14712.5|14710.5|14712.3|14710.3|14712.8|14710.8|14707.4|14705.4|102
1642732890000|2022-01-21 02:41:30|14712.2|14710.2|14709.2|14707.2|14712.3|14710.3|14708.7|14706.7|95
1642732900000|2022-01-21 02:41:40|14709.3|14707.3|14712.8|14710.8|14713.8|14711.8|14709|14707|24
1642732910000|2022-01-21 02:41:50|14713|14711|14712.3|14710.3|14714.7|14712.7|14711.7|14709.7|41
1642732920000|2022-01-21 02:42:00|14712.2|14710.2|14709.9|14707.9|14712.4|14710.4|14708.9|14706.9|30
1642732930000|2022-01-21 02:42:10|14709.8|14707.8|14711.4|14709.4|14713|14711|14709.2|14707.2|9
1642732940000|2022-01-21 02:42:20|14711.7|14709.7|14708|14706|14712.9|14710.9|14708|14706|16
1642732950000|2022-01-21 02:42:30|14708.8|14706.8|14707.3|14705.3|14708.9|14706.9|14707.2|14705.2|16
1642732960000|2022-01-21 02:42:40|14706.9|14704.9|14699.9|14697.9|14707.3|14705.3|14698.9|14696.9|172
1642732970000|2022-01-21 02:42:50|14700.2|14698.2|14697.9|14695.9|14700.2|14698.2|14693.3|14691.3|138
1642732980000|2022-01-21 02:43:00|14697.8|14695.8|14696.3|14694.3|14701.3|14699.3|14696.3|14694.3|77
1642732990000|2022-01-21 02:43:10|14696.9|14694.9|14700.9|14698.9|14701|14699|14696|14694|29
1642733000000|2022-01-21 02:43:20|14700.8|14698.8|14705.8|14703.8|14705.9|14703.9|14700.8|14698.8|73
1642733010000|2022-01-21 02:43:30|14705.7|14703.7|14705|14703|14706.7|14704.7|14703.8|14701.8|36
1642733020000|2022-01-21 02:43:40|14705.2|14703.2|14697.3|14695.3|14706.2|14704.2|14695.2|14693.2|292
1642733030000|2022-01-21 02:43:50|14697.2|14695.2|14688.5|14686.5|14697.5|14695.5|14688.5|14686.5|75
1642733040000|2022-01-21 02:44:00|14689.8|14687.8|14696.5|14694.5|14696.7|14694.7|14689.8|14687.8|82
1642733050000|2022-01-21 02:44:10|14696.7|14694.7|14697.8|14695.8|14699.3|14697.3|14694.9|14692.9|56
1642733060000|2022-01-21 02:44:20|14697.7|14695.7|14682.9|14680.9|14697.9|14695.9|14682.2|14680.2|386
1642733070000|2022-01-21 02:44:30|14682.8|14680.8|14686.9|14684.9|14687.5|14685.5|14682.8|14680.8|74
1642733080000|2022-01-21 02:44:40|14686.8|14684.8|14673.9|14671.9|14686.8|14684.8|14673.5|14671.5|184
1642733090000|2022-01-21 02:44:50|14673.5|14671.5|14675.7|14673.7|14675.8|14673.8|14672.7|14670.7|88
1642733100000|2022-01-21 02:45:00|14674.7|14672.7|14682.9|14680.9|14683|14681|14674.3|14672.3|69
1642733110000|2022-01-21 02:45:10|14683.5|14681.5|14677.4|14675.4|14684.7|14682.7|14676.9|14674.9|121
1642733120000|2022-01-21 02:45:20|14677.3|14675.3|14674|14672|14677.3|14675.3|14672.9|14670.9|57
1642733130000|2022-01-21 02:45:30|14673.7|14671.7|14674.8|14672.8|14675.4|14673.4|14672.4|14670.4|66
1642733140000|2022-01-21 02:45:40|14674.3|14672.3|14680.8|14678.8|14682.7|14680.7|14674.3|14672.3|80
1642733150000|2022-01-21 02:45:50|14680.7|14678.7|14678.5|14676.5|14681.2|14679.2|14677.9|14675.9|47
1642733160000|2022-01-21 02:46:00|14678.7|14676.7|14678.2|14676.2|14678.9|14676.9|14677.7|14675.7|18
1642733170000|2022-01-21 02:46:10|14678.3|14676.3|14674.8|14672.8|14678.3|14676.3|14673.3|14671.3|66
1642733180000|2022-01-21 02:46:20|14674.9|14672.9|14675.2|14673.2|14677.2|14675.2|14673.8|14671.8|105
1642733190000|2022-01-21 02:46:30|14674.7|14672.7|14675.9|14673.9|14677.7|14675.7|14674.7|14672.7|57
1642733200000|2022-01-21 02:46:40|14676|14674|14677.8|14675.8|14678.2|14676.2|14676|14674|34
1642733210000|2022-01-21 02:46:50|14677.9|14675.9|14677.9|14675.9|14679.2|14677.2|14677.7|14675.7|34
1642733220000|2022-01-21 02:47:00|14678.2|14676.2|14678.8|14676.8|14679.3|14677.3|14677.4|14675.4|43
1642733230000|2022-01-21 02:47:10|14678.9|14676.9|14662.5|14660.5|14680.3|14678.3|14660.4|14658.4|362
1642733240000|2022-01-21 02:47:20|14661.9|14659.9|14653.8|14651.8|14662.2|14660.2|14642.8|14640.8|893
1642733250000|2022-01-21 02:47:30|14656.2|14654.2|14661.9|14659.9|14665.7|14663.7|14656.2|14654.2|209
1642733260000|2022-01-21 02:47:40|14661.7|14659.7|14661.7|14659.7|14662.7|14660.7|14659.7|14657.7|43
1642733270000|2022-01-21 02:47:50|14661.8|14659.8|14664.3|14662.3|14664.7|14662.7|14661.7|14659.7|45
1642733280000|2022-01-21 02:48:00|14663.9|14661.9|14652.3|14650.3|14663.9|14661.9|14651.9|14649.9|163
1642733290000|2022-01-21 02:48:10|14652.5|14650.5|14650.9|14648.9|14654.2|14652.2|14650|14648|57
1642733300000|2022-01-21 02:48:20|14650.8|14648.8|14656.5|14654.5|14658|14656|14650.5|14648.5|138
1642733310000|2022-01-21 02:48:30|14656.7|14654.7|14657.8|14655.8|14658.5|14656.5|14653.4|14651.4|131
1642733320000|2022-01-21 02:48:40|14657.9|14655.9|14658|14656|14660.7|14658.7|14657.3|14655.3|50
1642733330000|2022-01-21 02:48:50|14658.2|14656.2|14657.9|14655.9|14661.9|14659.9|14656.9|14654.9|124
1642733340000|2022-01-21 02:49:00|14657.7|14655.7|14659.5|14657.5|14660.3|14658.3|14657.5|14655.5|41
1642733350000|2022-01-21 02:49:10|14659.2|14657.2|14656.2|14654.2|14659.4|14657.4|14655.2|14653.2|46
1642733360000|2022-01-21 02:49:20|14656.3|14654.3|14658|14656|14658.9|14656.9|14654.2|14652.2|75
1642733370000|2022-01-21 02:49:30|14657.3|14655.3|14657.7|14655.7|14659.5|14657.5|14656|14654|43
1642733380000|2022-01-21 02:49:40|14658.5|14656.5|14646.5|14644.5|14662.5|14660.5|14646|14644|364
1642733390000|2022-01-21 02:49:50|14646.7|14644.7|14636.2|14634.2|14646.9|14644.9|14636|14634|290
1642733400000|2022-01-21 02:50:00|14636.4|14634.4|14642.9|14640.9|14645|14643|14635|14633|182
1642733410000|2022-01-21 02:50:10|14642.8|14640.8|14640.9|14638.9|14644.5|14642.5|14638.2|14636.2|177
1642733420000|2022-01-21 02:50:20|14642.4|14640.4|14644.2|14642.2|14645.8|14643.8|14641.3|14639.3|53
1642733430000|2022-01-21 02:50:30|14644.7|14642.7|14642.2|14640.2|14644.9|14642.9|14641.3|14639.3|132
1642733440000|2022-01-21 02:50:40|14642|14640|14636.2|14634.2|14643.4|14641.4|14630|14628|213
1642733450000|2022-01-21 02:50:50|14636.3|14634.3|14645.9|14643.9|14646.9|14644.9|14635.3|14633.3|84
1642733460000|2022-01-21 02:51:00|14646|14644|14646.3|14644.3|14649.4|14647.4|14644.8|14642.8|97
1642733470000|2022-01-21 02:51:10|14646.5|14644.5|14647.8|14645.8|14648.4|14646.4|14645.5|14643.5|65
1642733480000|2022-01-21 02:51:20|14647.2|14645.2|14650.3|14648.3|14651.9|14649.9|14647.2|14645.2|110
1642733490000|2022-01-21 02:51:30|14650.4|14648.4|14651.9|14649.9|14653.4|14651.4|14648.3|14646.3|100
1642733500000|2022-01-21 02:51:40|14652|14650|14652.2|14650.2|14654|14652|14649.7|14647.7|43
1642733510000|2022-01-21 02:51:50|14651.7|14649.7|14653.2|14651.2|14653.7|14651.7|14651.4|14649.4|26
1642733520000|2022-01-21 02:52:00|14653|14651|14653.4|14651.4|14654.8|14652.8|14652.3|14650.3|22
1642733530000|2022-01-21 02:52:10|14653.3|14651.3|14650.9|14648.9|14653.3|14651.3|14648.7|14646.7|36
1642733540000|2022-01-21 02:52:20|14651|14649|14653|14651|14653|14651|14648.4|14646.4|53
1642733550000|2022-01-21 02:52:30|14653.2|14651.2|14652.5|14650.5|14653.3|14651.3|14652.4|14650.4|4
1642733560000|2022-01-21 02:52:40|14652.4|14650.4|14646.4|14644.4|14652.4|14650.4|14646.4|14644.4|43
1642733570000|2022-01-21 02:52:50|14646.5|14644.5|14648.9|14646.9|14648.9|14646.9|14645.9|14643.9|20
1642733580000|2022-01-21 02:53:00|14648.8|14646.8|14646.4|14644.4|14648.8|14646.8|14645.8|14643.8|33
1642733590000|2022-01-21 02:53:10|14646.5|14644.5|14646.2|14644.2|14646.9|14644.9|14646.2|14644.2|21
1642733600000|2022-01-21 02:53:20|14645|14643|14642.2|14640.2|14645|14643|14638.3|14636.3|144
1642733610000|2022-01-21 02:53:30|14642.3|14640.3|14645.5|14643.5|14646.8|14644.8|14642|14640|114
1642733620000|2022-01-21 02:53:40|14645.9|14643.9|14646.9|14644.9|14647.2|14645.2|14643.4|14641.4|58
1642733630000|2022-01-21 02:53:50|14646.4|14644.4|14646|14644|14648.4|14646.4|14645.9|14643.9|29
1642733640000|2022-01-21 02:54:00|14645.9|14643.9|14647|14645|14647|14645|14645.2|14643.2|33
1642733650000|2022-01-21 02:54:10|14647.2|14645.2|14651.5|14649.5|14653|14651|14646.9|14644.9|48
1642733660000|2022-01-21 02:54:20|14651.4|14649.4|14651.8|14649.8|14652.4|14650.4|14651|14649|15
1642733670000|2022-01-21 02:54:30|14651.4|14649.4|14646.9|14644.9|14651.4|14649.4|14645.9|14643.9|26
1642733680000|2022-01-21 02:54:40|14646.8|14644.8|14644.3|14642.3|14646.8|14644.8|14642.3|14640.3|29
1642733690000|2022-01-21 02:54:50|14644|14642|14642.7|14640.7|14644.5|14642.5|14641|14639|23
1642733700000|2022-01-21 02:55:00|14642.8|14640.8|14647|14645|14647.4|14645.4|14642.8|14640.8|47
1642733710000|2022-01-21 02:55:10|14649|14647|14655.2|14653.2|14656.7|14654.7|14649|14647|92
1642733720000|2022-01-21 02:55:20|14654.9|14652.9|14656.2|14654.2|14656.2|14654.2|14652.5|14650.5|109
1642733730000|2022-01-21 02:55:30|14656.4|14654.4|14654.4|14652.4|14656.4|14654.4|14653.9|14651.9|13
1642733740000|2022-01-21 02:55:40|14654|14652|14651.8|14649.8|14654.5|14652.5|14651.7|14649.7|14
1642733750000|2022-01-21 02:55:50|14651.9|14649.9|14653.4|14651.4|14653.8|14651.8|14651|14649|19
1642733760000|2022-01-21 02:56:00|14653.3|14651.3|14656|14654|14656.2|14654.2|14652.7|14650.7|44
1642733770000|2022-01-21 02:56:10|14656.2|14654.2|14657.3|14655.3|14658.2|14656.2|14656|14654|41
1642733780000|2022-01-21 02:56:20|14656.4|14654.4|14656.9|14654.9|14657.3|14655.3|14655.9|14653.9|21
1642733790000|2022-01-21 02:56:30|14657.2|14655.2|14658.3|14656.3|14660.2|14658.2|14656.8|14654.8|60
1642733800000|2022-01-21 02:56:40|14658.4|14656.4|14659.7|14657.7|14660|14658|14656.4|14654.4|26
1642733810000|2022-01-21 02:56:50|14660|14658|14659.3|14657.3|14660|14658|14657.9|14655.9|13
1642733820000|2022-01-21 02:57:00|14659.5|14657.5|14657.8|14655.8|14660|14658|14656.9|14654.9|17
1642733830000|2022-01-21 02:57:10|14658.7|14656.7|14658.8|14656.8|14658.8|14656.8|14657.5|14655.5|21
1642733840000|2022-01-21 02:57:20|14660|14658|14658.7|14656.7|14661.2|14659.2|14658.5|14656.5|28
1642733850000|2022-01-21 02:57:30|14658.5|14656.5|14660.7|14658.7|14661.2|14659.2|14658.5|14656.5|22
1642733860000|2022-01-21 02:57:40|14661.2|14659.2|14660.9|14658.9|14662|14660|14659.9|14657.9|39
1642733870000|2022-01-21 02:57:50|14661|14659|14660.3|14658.3|14661|14659|14660.2|14658.2|6
1642733880000|2022-01-21 02:58:00|14660|14658|14658.9|14656.9|14661.8|14659.8|14658.2|14656.2|25
1642733890000|2022-01-21 02:58:10|14659.4|14657.4|14657.3|14655.3|14659.7|14657.7|14657.3|14655.3|22
1642733900000|2022-01-21 02:58:20|14657.4|14655.4|14656|14654|14659.4|14657.4|14655.7|14653.7|42
1642733910000|2022-01-21 02:58:30|14655.9|14653.9|14654.7|14652.7|14656|14654|14652.8|14650.8|44
1642733920000|2022-01-21 02:58:40|14654.8|14652.8|14659|14657|14659.4|14657.4|14654.4|14652.4|38
1642733930000|2022-01-21 02:58:50|14659.2|14657.2|14663.9|14661.9|14665.8|14663.8|14659.2|14657.2|110
1642733940000|2022-01-21 02:59:00|14664.3|14662.3|14664.9|14662.9|14665|14663|14663|14661|46
1642733950000|2022-01-21 02:59:10|14665|14663|14663.9|14661.9|14665.4|14663.4|14662.8|14660.8|25
1642733960000|2022-01-21 02:59:20|14664|14662|14664.4|14662.4|14664.9|14662.9|14663.3|14661.3|19
1642733970000|2022-01-21 02:59:30|14664|14662|14660.7|14658.7|14664|14662|14660.7|14658.7|44
1642733980000|2022-01-21 02:59:40|14661|14659|14664.2|14662.2|14664.3|14662.3|14661|14659|30
1642733990000|2022-01-21 02:59:50|14663.9|14661.9|14664.4|14662.4|14665.3|14663.3|14663.8|14661.8|22
1642734000000|2022-01-21 03:00:00|14663.8|14661.8|14669.5|14667.5|14670.4|14668.4|14663.7|14661.7|116
1642734010000|2022-01-21 03:00:10|14669.2|14667.2|14666.7|14664.7|14670.7|14668.7|14666.3|14664.3|49
1642734020000|2022-01-21 03:00:20|14666.9|14664.9|14667.4|14665.4|14668|14666|14666.9|14664.9|18
1642734030000|2022-01-21 03:00:30|14667.2|14665.2|14668.4|14666.4|14668.9|14666.9|14667.2|14665.2|29
1642734040000|2022-01-21 03:00:40|14668.7|14666.7|14667.4|14665.4|14669|14667|14667|14665|21
1642734050000|2022-01-21 03:00:50|14667.5|14665.5|14667.4|14665.4|14668.5|14666.5|14667.4|14665.4|8
1642734060000|2022-01-21 03:01:00|14667.7|14665.7|14664.3|14662.3|14667.7|14665.7|14664.3|14662.3|46
1642734070000|2022-01-21 03:01:10|14664.2|14662.2|14664.3|14662.3|14664.8|14662.8|14663|14661|24
1642734080000|2022-01-21 03:01:20|14664.5|14662.5|14659.7|14657.7|14664.5|14662.5|14658.9|14656.9|50
1642734090000|2022-01-21 03:01:30|14659.8|14657.8|14659.5|14657.5|14660.4|14658.4|14657.7|14655.7|39
1642734100000|2022-01-21 03:01:40|14659.7|14657.7|14658.7|14656.7|14661.4|14659.4|14658.4|14656.4|17
1642734110000|2022-01-21 03:01:50|14658.2|14656.2|14660.2|14658.2|14660.2|14658.2|14658.2|14656.2|16
1642734120000|2022-01-21 03:02:00|14660|14658|14660.4|14658.4|14660.9|14658.9|14659|14657|59
1642734130000|2022-01-21 03:02:10|14660.5|14658.5|14664|14662|14664.4|14662.4|14660.5|14658.5|18
1642734140000|2022-01-21 03:02:20|14663.9|14661.9|14665.9|14663.9|14667|14665|14663.9|14661.9|24
1642734150000|2022-01-21 03:02:30|14665.5|14663.5|14665.4|14663.4|14667.8|14665.8|14664.8|14662.8|25
1642734160000|2022-01-21 03:02:40|14665.5|14663.5|14665.4|14663.4|14665.8|14663.8|14665.3|14663.3|4
1642734170000|2022-01-21 03:02:50|14665.5|14663.5|14665.8|14663.8|14666.9|14664.9|14663.7|14661.7|36
1642734180000|2022-01-21 03:03:00|14665.5|14663.5|14664.9|14662.9|14666.7|14664.7|14664.9|14662.9|10
1642734190000|2022-01-21 03:03:10|14664.8|14662.8|14665.3|14663.3|14665.4|14663.4|14664.8|14662.8|6
1642734200000|2022-01-21 03:03:20|14665.2|14663.2|14664.9|14662.9|14665.8|14663.8|14664.9|14662.9|13
1642734210000|2022-01-21 03:03:30|14664.8|14662.8|14666.2|14664.2|14667|14665|14664.8|14662.8|11
1642734220000|2022-01-21 03:03:40|14665.7|14663.7|14664.9|14662.9|14665.7|14663.7|14664.4|14662.4|12
1642734230000|2022-01-21 03:03:50|14665|14663|14667.8|14665.8|14667.9|14665.9|14660.7|14658.7|42
1642734240000|2022-01-21 03:04:00|14667.7|14665.7|14665.9|14663.9|14668.9|14666.9|14665.7|14663.7|22
1642734250000|2022-01-21 03:04:10|14666|14664|14660.5|14658.5|14666|14664|14660.5|14658.5|26
1642734260000|2022-01-21 03:04:20|14660.4|14658.4|14661.5|14659.5|14662.5|14660.5|14660.4|14658.4|18
1642734270000|2022-01-21 03:04:30|14661.7|14659.7|14660|14658|14662.2|14660.2|14660|14658|12
1642734280000|2022-01-21 03:04:40|14659.9|14657.9|14659.7|14657.7|14660.4|14658.4|14658.4|14656.4|28
1642734290000|2022-01-21 03:04:50|14659.4|14657.4|14662.5|14660.5|14662.7|14660.7|14659.4|14657.4|6
1642734300000|2022-01-21 03:05:00|14662.4|14660.4|14661.2|14659.2|14662.5|14660.5|14658.9|14656.9|24
1642734310000|2022-01-21 03:05:10|14661.3|14659.3|14662|14660|14663.7|14661.7|14660.5|14658.5|23
1642734320000|2022-01-21 03:05:20|14662.3|14660.3|14659.2|14657.2|14662.4|14660.4|14658.8|14656.8|11
1642734330000|2022-01-21 03:05:30|14658.9|14656.9|14655.4|14653.4|14659|14657|14654|14652|74
1642734340000|2022-01-21 03:05:40|14655.2|14653.2|14655.4|14653.4|14655.4|14653.4|14653.8|14651.8|36
1642734350000|2022-01-21 03:05:50|14655.9|14653.9|14658.4|14656.4|14658.8|14656.8|14655.8|14653.8|26
1642734360000|2022-01-21 03:06:00|14658.9|14656.9|14658.7|14656.7|14660.8|14658.8|14657.9|14655.9|31
1642734370000|2022-01-21 03:06:10|14658.5|14656.5|14655|14653|14658.5|14656.5|14655|14653|30
1642734380000|2022-01-21 03:06:20|14654.9|14652.9|14655.2|14653.2|14655.8|14653.8|14652.9|14650.9|20
1642734390000|2022-01-21 03:06:30|14654.9|14652.9|14654.5|14652.5|14656|14654|14654|14652|10
1642734400000|2022-01-21 03:06:40|14654.2|14652.2|14654.5|14652.5|14656.3|14654.3|14653.8|14651.8|29
1642734410000|2022-01-21 03:06:50|14654.4|14652.4|14654|14652|14654.9|14652.9|14653.9|14651.9|8
1642734420000|2022-01-21 03:07:00|14654.2|14652.2|14653.5|14651.5|14654.4|14652.4|14648.5|14646.5|117
1642734430000|2022-01-21 03:07:10|14653.4|14651.4|14654.9|14652.9|14656.2|14654.2|14650.5|14648.5|63
1642734440000|2022-01-21 03:07:20|14655.2|14653.2|14656|14654|14657.3|14655.3|14654.2|14652.2|23
1642734450000|2022-01-21 03:07:30|14655.8|14653.8|14658.7|14656.7|14659.9|14657.9|14655.5|14653.5|35
1642734460000|2022-01-21 03:07:40|14658.8|14656.8|14659.9|14657.9|14660.9|14658.9|14658.8|14656.8|22
1642734470000|2022-01-21 03:07:50|14659.8|14657.8|14658.9|14656.9|14659.9|14657.9|14658.3|14656.3|7
1642734480000|2022-01-21 03:08:00|14660|14658|14660.8|14658.8|14660.9|14658.9|14658.9|14656.9|28
1642734490000|2022-01-21 03:08:10|14660.9|14658.9|14662|14660|14662.2|14660.2|14660.2|14658.2|6
1642734500000|2022-01-21 03:08:20|14662.3|14660.3|14661.5|14659.5|14664.2|14662.2|14661.5|14659.5|26
1642734510000|2022-01-21 03:08:30|14661.4|14659.4|14661.4|14659.4|14661.8|14659.8|14660.4|14658.4|11
1642734520000|2022-01-21 03:08:40|14661.5|14659.5|14662.7|14660.7|14662.7|14660.7|14658.9|14656.9|14
1642734530000|2022-01-21 03:08:50|14662.8|14660.8|14664.5|14662.5|14664.9|14662.9|14662.8|14660.8|24
1642734540000|2022-01-21 03:09:00|14665|14663|14668.8|14666.8|14669.2|14667.2|14664.5|14662.5|57
1642734550000|2022-01-21 03:09:10|14668.7|14666.7|14665.7|14663.7|14668.7|14666.7|14665.7|14663.7|30
1642734560000|2022-01-21 03:09:20|14665.5|14663.5|14662|14660|14665.5|14663.5|14661.8|14659.8|50
1642734570000|2022-01-21 03:09:30|14661.5|14659.5|14660.5|14658.5|14661.9|14659.9|14658.7|14656.7|33
1642734580000|2022-01-21 03:09:40|14660.3|14658.3|14657.4|14655.4|14660.8|14658.8|14657.4|14655.4|21
1642734590000|2022-01-21 03:09:50|14657.5|14655.5|14654.5|14652.5|14657.7|14655.7|14652.9|14650.9|76
1642734600000|2022-01-21 03:10:00|14654.3|14652.3|14658.3|14656.3|14659|14657|14653.3|14651.3|59
1642734610000|2022-01-21 03:10:10|14658.4|14656.4|14659.4|14657.4|14660.2|14658.2|14658.3|14656.3|16
1642734620000|2022-01-21 03:10:20|14659.7|14657.7|14660|14658|14661|14659|14659.7|14657.7|10
1642734630000|2022-01-21 03:10:30|14659.7|14657.7|14656.7|14654.7|14659.7|14657.7|14655.7|14653.7|18
1642734640000|2022-01-21 03:10:40|14657.2|14655.2|14657.4|14655.4|14658.4|14656.4|14657.2|14655.2|11
1642734650000|2022-01-21 03:10:50|14657.7|14655.7|14658.4|14656.4|14658.5|14656.5|14656.9|14654.9|13
1642734660000|2022-01-21 03:11:00|14658.9|14656.9|14651.9|14649.9|14660.7|14658.7|14651.4|14649.4|215
1642734670000|2022-01-21 03:11:10|14651.8|14649.8|14645.4|14643.4|14651.8|14649.8|14645.4|14643.4|109
1642734680000|2022-01-21 03:11:20|14645.5|14643.5|14646.3|14644.3|14646.5|14644.5|14643|14641|81
1642734690000|2022-01-21 03:11:30|14646.4|14644.4|14651.2|14649.2|14654.4|14652.4|14646.2|14644.2|84
1642734700000|2022-01-21 03:11:40|14651.3|14649.3|14650.3|14648.3|14652.7|14650.7|14649.9|14647.9|38
1642734710000|2022-01-21 03:11:50|14650.4|14648.4|14649.9|14647.9|14650.8|14648.8|14647.9|14645.9|18
1642734720000|2022-01-21 03:12:00|14637|14635|14637.2|14635.2|14639.5|14637.5|14633.8|14631.8|472
1642734730000|2022-01-21 03:12:10|14636.9|14634.9|14621.7|14619.7|14636.9|14634.9|14620.3|14618.3|460
1642734740000|2022-01-21 03:12:20|14621.5|14619.5|14625.7|14623.7|14625.8|14623.8|14621.2|14619.2|128
1642734750000|2022-01-21 03:12:30|14625.8|14623.8|14628.5|14626.5|14633.7|14631.7|14625.8|14623.8|196
1642734760000|2022-01-21 03:12:40|14629.5|14627.5|14632.9|14630.9|14632.9|14630.9|14628.9|14626.9|44
1642734770000|2022-01-21 03:12:50|14633|14631|14634|14632|14636.9|14634.9|14633|14631|67
1642734780000|2022-01-21 03:13:00|14633.7|14631.7|14638|14636|14638.5|14636.5|14631.8|14629.8|84
1642734790000|2022-01-21 03:13:10|14637.7|14635.7|14635.9|14633.9|14638.4|14636.4|14635.4|14633.4|41
1642734800000|2022-01-21 03:13:20|14635.8|14633.8|14637.5|14635.5|14637.7|14635.7|14634.3|14632.3|35
1642734810000|2022-01-21 03:13:30|14637.8|14635.8|14641.3|14639.3|14642.5|14640.5|14637.3|14635.3|47
1642734820000|2022-01-21 03:13:40|14640.7|14638.7|14640.2|14638.2|14641.9|14639.9|14639.2|14637.2|26
1642734830000|2022-01-21 03:13:50|14639.9|14637.9|14643.3|14641.3|14643.5|14641.5|14639.9|14637.9|32
1642734840000|2022-01-21 03:14:00|14642.7|14640.7|14638.8|14636.8|14642.7|14640.7|14638.8|14636.8|38
1642734850000|2022-01-21 03:14:10|14638.5|14636.5|14641.4|14639.4|14642.2|14640.2|14638.4|14636.4|15
1642734860000|2022-01-21 03:14:20|14641.7|14639.7|14639.7|14637.7|14641.7|14639.7|14639.2|14637.2|9
1642734870000|2022-01-21 03:14:30|14641.5|14639.5|14640.8|14638.8|14641.5|14639.5|14640.3|14638.3|14
1642734880000|2022-01-21 03:14:40|14639.7|14637.7|14636.8|14634.8|14640.2|14638.2|14636.5|14634.5|31
1642734890000|2022-01-21 03:14:50|14636.9|14634.9|14638.8|14636.8|14638.8|14636.8|14633|14631|101
1642734900000|2022-01-21 03:15:00|14638.9|14636.9|14647|14645|14648|14646|14638.9|14636.9|71
1642734910000|2022-01-21 03:15:10|14646.9|14644.9|14647.3|14645.3|14649.3|14647.3|14646|14644|48
1642734920000|2022-01-21 03:15:20|14646.8|14644.8|14652.3|14650.3|14652.3|14650.3|14646.8|14644.8|54
1642734930000|2022-01-21 03:15:30|14652.2|14650.2|14654.7|14652.7|14657.3|14655.3|14652.2|14650.2|128
1642734940000|2022-01-21 03:15:40|14654.8|14652.8|14652.5|14650.5|14655|14653|14651.9|14649.9|32
1642734950000|2022-01-21 03:15:50|14652.3|14650.3|14654.4|14652.4|14655.7|14653.7|14652|14650|27
1642734960000|2022-01-21 03:16:00|14654.7|14652.7|14653|14651|14654.7|14652.7|14650|14648|68
1642734970000|2022-01-21 03:16:10|14652.8|14650.8|14649.7|14647.7|14652.8|14650.8|14649.5|14647.5|32
1642734980000|2022-01-21 03:16:20|14649.8|14647.8|14646|14644|14650.4|14648.4|14645.9|14643.9|25
1642734990000|2022-01-21 03:16:30|14646.2|14644.2|14644.9|14642.9|14646.2|14644.2|14643.4|14641.4|36
1642735000000|2022-01-21 03:16:40|14645.4|14643.4|14645.9|14643.9|14647.2|14645.2|14643.5|14641.5|30
1642735010000|2022-01-21 03:16:50|14645.5|14643.5|14643.2|14641.2|14645.9|14643.9|14642.5|14640.5|17
1642735020000|2022-01-21 03:17:00|14642.5|14640.5|14641.2|14639.2|14643.5|14641.5|14640.9|14638.9|42
1642735030000|2022-01-21 03:17:10|14641.3|14639.3|14642.8|14640.8|14643.2|14641.2|14641.3|14639.3|11
1642735040000|2022-01-21 03:17:20|14643|14641|14642.8|14640.8|14643.3|14641.3|14641.4|14639.4|17
1642735050000|2022-01-21 03:17:30|14642.5|14640.5|14644|14642|14644.3|14642.3|14642.5|14640.5|10
1642735060000|2022-01-21 03:17:40|14644.5|14642.5|14646.8|14644.8|14650.9|14648.9|14644.5|14642.5|47
1642735070000|2022-01-21 03:17:50|14646.9|14644.9|14645|14643|14646.9|14644.9|14645|14643|20
1642735080000|2022-01-21 03:18:00|14645.2|14643.2|14646.9|14644.9|14647.2|14645.2|14642.7|14640.7|18
1642735090000|2022-01-21 03:18:10|14647|14645|14647.5|14645.5|14647.9|14645.9|14646.4|14644.4|26
1642735100000|2022-01-21 03:18:20|14647.2|14645.2|14644.4|14642.4|14647.9|14645.9|14643.9|14641.9|28
1642735110000|2022-01-21 03:18:30|14644.3|14642.3|14641.9|14639.9|14644.4|14642.4|14641.3|14639.3|17
1642735120000|2022-01-21 03:18:40|14641.5|14639.5|14641.4|14639.4|14642.4|14640.4|14641.2|14639.2|11
1642735130000|2022-01-21 03:18:50|14641.5|14639.5|14642.5|14640.5|14643.9|14641.9|14641.5|14639.5|13
1642735140000|2022-01-21 03:19:00|14643|14641|14643.8|14641.8|14645.7|14643.7|14641.9|14639.9|7
1642735150000|2022-01-21 03:19:10|14643.9|14641.9|14641.2|14639.2|14643.9|14641.9|14641.2|14639.2|25
1642735160000|2022-01-21 03:19:20|14640.9|14638.9|14645.7|14643.7|14647|14645|14640.9|14638.9|32
1642735170000|2022-01-21 03:19:30|14645.9|14643.9|14646.5|14644.5|14647.8|14645.8|14645.8|14643.8|28
1642735180000|2022-01-21 03:19:40|14646.3|14644.3|14645|14643|14646.4|14644.4|14645|14643|28
1642735190000|2022-01-21 03:19:50|14645.4|14643.4|14644|14642|14645.5|14643.5|14642.9|14640.9|22
1642735200000|2022-01-21 03:20:00|14644.2|14642.2|14643.4|14641.4|14644.9|14642.9|14643.4|14641.4|13
1642735210000|2022-01-21 03:20:10|14643.7|14641.7|14644.5|14642.5|14645.2|14643.2|14643.7|14641.7|13
1642735220000|2022-01-21 03:20:20|14644.7|14642.7|14648.3|14646.3|14649.9|14647.9|14644.7|14642.7|64
1642735230000|2022-01-21 03:20:30|14647.2|14645.2|14646|14644|14647.2|14645.2|14644.7|14642.7|35
1642735240000|2022-01-21 03:20:40|14646.2|14644.2|14647|14645|14648.8|14646.8|14646.2|14644.2|8
1642735250000|2022-01-21 03:20:50|14646.9|14644.9|14644.5|14642.5|14646.9|14644.9|14644.5|14642.5|17
1642735260000|2022-01-21 03:21:00|14644.9|14642.9|14646.2|14644.2|14647.8|14645.8|14644.9|14642.9|12
1642735270000|2022-01-21 03:21:10|14646.3|14644.3|14644.3|14642.3|14646.7|14644.7|14643.3|14641.3|21
1642735280000|2022-01-21 03:21:20|14644.5|14642.5|14644.7|14642.7|14645.4|14643.4|14643.5|14641.5|1
1642735290000|2022-01-21 03:21:30|14644.8|14642.8|14637.8|14635.8|14645.5|14643.5|14635.8|14633.8|100
1642735300000|2022-01-21 03:21:40|14637.7|14635.7|14641.8|14639.8|14641.8|14639.8|14635.2|14633.2|27
1642735310000|2022-01-21 03:21:50|14641.7|14639.7|14644|14642|14644.3|14642.3|14639.7|14637.7|63
1642735320000|2022-01-21 03:22:00|14642.7|14640.7|14647.5|14645.5|14648.4|14646.4|14641.8|14639.8|49
1642735330000|2022-01-21 03:22:10|14647.4|14645.4|14645|14643|14647.4|14645.4|14641.8|14639.8|45
1642735340000|2022-01-21 03:22:20|14645.2|14643.2|14645.3|14643.3|14646.7|14644.7|14645|14643|6
1642735350000|2022-01-21 03:22:30|14644.3|14642.3|14646.3|14644.3|14647|14645|14644.2|14642.2|31
1642735360000|2022-01-21 03:22:40|14646.2|14644.2|14646.9|14644.9|14646.9|14644.9|14644.4|14642.4|21
1642735370000|2022-01-21 03:22:50|14647|14645|14646.8|14644.8|14649.2|14647.2|14646.8|14644.8|22
1642735380000|2022-01-21 03:23:00|14646.3|14644.3|14648.4|14646.4|14648.4|14646.4|14646|14644|28
1642735390000|2022-01-21 03:23:10|14648.5|14646.5|14651.4|14649.4|14653.8|14651.8|14648.4|14646.4|91
1642735400000|2022-01-21 03:23:20|14650.7|14648.7|14648.3|14646.3|14650.8|14648.8|14648.2|14646.2|17
1642735410000|2022-01-21 03:23:30|14646.5|14644.5|14643.5|14641.5|14646.5|14644.5|14643.5|14641.5|63
1642735420000|2022-01-21 03:23:40|14643.2|14641.2|14644.2|14642.2|14646.2|14644.2|14643.2|14641.2|39
1642735430000|2022-01-21 03:23:50|14643.4|14641.4|14642.8|14640.8|14643.4|14641.4|14641.5|14639.5|42
1642735440000|2022-01-21 03:24:00|14642.9|14640.9|14643.7|14641.7|14643.8|14641.8|14642.8|14640.8|7
1642735450000|2022-01-21 03:24:10|14643.8|14641.8|14641.9|14639.9|14643.8|14641.8|14641.7|14639.7|13
1642735460000|2022-01-21 03:24:20|14642|14640|14642.5|14640.5|14643.2|14641.2|14641.8|14639.8|12
1642735470000|2022-01-21 03:24:30|14642.7|14640.7|14625.8|14623.8|14642.9|14640.9|14625|14623|196
1642735480000|2022-01-21 03:24:40|14625.2|14623.2|14628.3|14626.3|14629.5|14627.5|14625|14623|62
1642735490000|2022-01-21 03:24:50|14628.4|14626.4|14624.4|14622.4|14628.4|14626.4|14622.7|14620.7|102
1642735500000|2022-01-21 03:25:00|14624.9|14622.9|14631.8|14629.8|14636.2|14634.2|14624.8|14622.8|102
1642735510000|2022-01-21 03:25:10|14631.9|14629.9|14636.3|14634.3|14636.3|14634.3|14631.3|14629.3|32
1642735520000|2022-01-21 03:25:20|14636.2|14634.2|14632.3|14630.3|14636.2|14634.2|14631.8|14629.8|42
1642735530000|2022-01-21 03:25:30|14632.4|14630.4|14636.9|14634.9|14636.9|14634.9|14632.4|14630.4|17
1642735540000|2022-01-21 03:25:40|14636.7|14634.7|14637|14635|14637.2|14635.2|14635.2|14633.2|26
1642735550000|2022-01-21 03:25:50|14636.5|14634.5|14635.3|14633.3|14638.9|14636.9|14635.3|14633.3|28
1642735560000|2022-01-21 03:26:00|14635.2|14633.2|14632.2|14630.2|14635.5|14633.5|14632.2|14630.2|20
1642735570000|2022-01-21 03:26:10|14632.3|14630.3|14636.2|14634.2|14636.2|14634.2|14632.2|14630.2|15
1642735580000|2022-01-21 03:26:20|14636.3|14634.3|14634.2|14632.2|14636.8|14634.8|14634|14632|14
1642735590000|2022-01-21 03:26:30|14634.4|14632.4|14634.5|14632.5|14635.2|14633.2|14634|14632|6
1642735600000|2022-01-21 03:26:40|14633.8|14631.8|14633.9|14631.9|14634.7|14632.7|14632.4|14630.4|17
1642735610000|2022-01-21 03:26:50|14634|14632|14633.8|14631.8|14635|14633|14633.2|14631.2|15
1642735620000|2022-01-21 03:27:00|14633.4|14631.4|14635.8|14633.8|14635.9|14633.9|14632.3|14630.3|19
1642735630000|2022-01-21 03:27:10|14635.7|14633.7|14634.2|14632.2|14635.7|14633.7|14632.2|14630.2|36
1642735640000|2022-01-21 03:27:20|14634.4|14632.4|14636|14634|14636|14634|14632.4|14630.4|19
1642735650000|2022-01-21 03:27:30|14636.5|14634.5|14637.3|14635.3|14637.3|14635.3|14636.5|14634.5|12
1642735660000|2022-01-21 03:27:40|14636.9|14634.9|14637.7|14635.7|14637.7|14635.7|14636|14634|17
1642735670000|2022-01-21 03:27:50|14638.2|14636.2|14635.8|14633.8|14638.2|14636.2|14634.8|14632.8|9
1642735680000|2022-01-21 03:28:00|14635.9|14633.9|14637.4|14635.4|14637.9|14635.9|14635.4|14633.4|12
1642735690000|2022-01-21 03:28:10|14636.3|14634.3|14635.4|14633.4|14636.7|14634.7|14634.3|14632.3|29
1642735700000|2022-01-21 03:28:20|14636.5|14634.5|14641.8|14639.8|14641.8|14639.8|14636.5|14634.5|56
1642735710000|2022-01-21 03:28:30|14641.9|14639.9|14642.5|14640.5|14643.9|14641.9|14641.5|14639.5|40
1642735720000|2022-01-21 03:28:40|14642.4|14640.4|14644.5|14642.5|14645.2|14643.2|14641.7|14639.7|75
1642735730000|2022-01-21 03:28:50|14644.7|14642.7|14641.7|14639.7|14644.7|14642.7|14641.3|14639.3|65
1642735740000|2022-01-21 03:29:00|14642.3|14640.3|14641|14639|14643.7|14641.7|14640.7|14638.7|31
1642735750000|2022-01-21 03:29:10|14640.8|14638.8|14640.7|14638.7|14641.4|14639.4|14639.9|14637.9|9
1642735760000|2022-01-21 03:29:20|14639.9|14637.9|14640.9|14638.9|14641|14639|14638.8|14636.8|25
1642735770000|2022-01-21 03:29:30|14640.8|14638.8|14644.4|14642.4|14644.4|14642.4|14640.5|14638.5|17
1642735780000|2022-01-21 03:29:40|14644.5|14642.5|14642.9|14640.9|14645.5|14643.5|14642.9|14640.9|27
1642735790000|2022-01-21 03:29:50|14642.8|14640.8|14640.4|14638.4|14642.8|14640.8|14640.3|14638.3|17
1642735800000|2022-01-21 03:30:00|14640.8|14638.8|14638.8|14636.8|14640.8|14638.8|14638.5|14636.5|33
1642735810000|2022-01-21 03:30:10|14638.4|14636.4|14640.3|14638.3|14640.7|14638.7|14638.4|14636.4|13
1642735820000|2022-01-21 03:30:20|14640.4|14638.4|14638.3|14636.3|14640.4|14638.4|14638|14636|17
1642735830000|2022-01-21 03:30:30|14638.2|14636.2|14635|14633|14639.4|14637.4|14634|14632|35
1642735840000|2022-01-21 03:30:40|14634.8|14632.8|14636.8|14634.8|14637|14635|14634.8|14632.8|7
1642735850000|2022-01-21 03:30:50|14636.9|14634.9|14636.4|14634.4|14638.5|14636.5|14636.3|14634.3|22
1642735860000|2022-01-21 03:31:00|14636.7|14634.7|14636.3|14634.3|14636.9|14634.9|14633.5|14631.5|34
1642735870000|2022-01-21 03:31:10|14636.9|14634.9|14636.5|14634.5|14637|14635|14636.3|14634.3|9
1642735880000|2022-01-21 03:31:20|14636.4|14634.4|14630.3|14628.3|14637|14635|14630.3|14628.3|29
1642735890000|2022-01-21 03:31:30|14630.4|14628.4|14630.8|14628.8|14630.8|14628.8|14627.5|14625.5|90
1642735900000|2022-01-21 03:31:40|14630.3|14628.3|14635.7|14633.7|14636.2|14634.2|14630.3|14628.3|69
1642735910000|2022-01-21 03:31:50|14635.8|14633.8|14635.2|14633.2|14635.9|14633.9|14634.4|14632.4|14
1642735920000|2022-01-21 03:32:00|14635.5|14633.5|14638.8|14636.8|14639.2|14637.2|14635.5|14633.5|49
1642735930000|2022-01-21 03:32:10|14638.7|14636.7|14637.3|14635.3|14639.2|14637.2|14636.8|14634.8|24
1642735940000|2022-01-21 03:32:20|14637.4|14635.4|14636.8|14634.8|14637.9|14635.9|14635.2|14633.2|29
1642735950000|2022-01-21 03:32:30|14636.3|14634.3|14636.2|14634.2|14636.7|14634.7|14635.9|14633.9|7
1642735960000|2022-01-21 03:32:40|14636|14634|14634.8|14632.8|14636|14634|14630.8|14628.8|159
1642735970000|2022-01-21 03:32:50|14634.7|14632.7|14635|14633|14635.9|14633.9|14634.5|14632.5|17
1642735980000|2022-01-21 03:33:00|14634.9|14632.9|14633.7|14631.7|14636|14634|14633.5|14631.5|15
1642735990000|2022-01-21 03:33:10|14633.5|14631.5|14627.7|14625.7|14634.4|14632.4|14627.7|14625.7|36
1642736000000|2022-01-21 03:33:20|14627.8|14625.8|14626.9|14624.9|14628.8|14626.8|14625.2|14623.2|61
1642736010000|2022-01-21 03:33:30|14627|14625|14626.8|14624.8|14627.7|14625.7|14623.9|14621.9|56
1642736020000|2022-01-21 03:33:40|14626.7|14624.7|14629.5|14627.5|14629.5|14627.5|14624.9|14622.9|80
1642736030000|2022-01-21 03:33:50|14630.3|14628.3|14631.8|14629.8|14635.4|14633.4|14630.3|14628.3|66
1642736040000|2022-01-21 03:34:00|14632|14630|14634|14632|14635.8|14633.8|14631.7|14629.7|37
1642736050000|2022-01-21 03:34:10|14634.3|14632.3|14632|14630|14637.5|14635.5|14630.4|14628.4|69
1642736060000|2022-01-21 03:34:20|14632.3|14630.3|14636.3|14634.3|14636.8|14634.8|14632|14630|45
1642736070000|2022-01-21 03:34:30|14636.9|14634.9|14644.9|14642.9|14645|14643|14636.9|14634.9|90
1642736080000|2022-01-21 03:34:40|14645|14643|14644.7|14642.7|14645.3|14643.3|14642.3|14640.3|56
1642736090000|2022-01-21 03:34:50|14643.8|14641.8|14642.7|14640.7|14645.2|14643.2|14642.2|14640.2|53
1642736100000|2022-01-21 03:35:00|14642.8|14640.8|14640.7|14638.7|14643.4|14641.4|14639.2|14637.2|41
1642736110000|2022-01-21 03:35:10|14641.8|14639.8|14636.5|14634.5|14641.9|14639.9|14635.2|14633.2|41
1642736120000|2022-01-21 03:35:20|14636.3|14634.3|14636.9|14634.9|14637.8|14635.8|14635.2|14633.2|21
1642736130000|2022-01-21 03:35:30|14637.4|14635.4|14632.9|14630.9|14637.4|14635.4|14632|14630|40
1642736140000|2022-01-21 03:35:40|14632.8|14630.8|14621.8|14619.8|14633|14631|14621.5|14619.5|280
1642736150000|2022-01-21 03:35:50|14621.7|14619.7|14621.2|14619.2|14622.8|14620.8|14618.7|14616.7|119
1642736160000|2022-01-21 03:36:00|14621|14619|14624.3|14622.3|14625.2|14623.2|14620.9|14618.9|55
1642736170000|2022-01-21 03:36:10|14624|14622|14625.3|14623.3|14626|14624|14624|14622|54
1642736180000|2022-01-21 03:36:20|14625.5|14623.5|14624.3|14622.3|14625.5|14623.5|14623.8|14621.8|12
1642736190000|2022-01-21 03:36:30|14624.2|14622.2|14625.2|14623.2|14626.9|14624.9|14623.3|14621.3|18
1642736200000|2022-01-21 03:36:40|14625|14623|14626.7|14624.7|14627.7|14625.7|14624|14622|23
1642736210000|2022-01-21 03:36:50|14626.5|14624.5|14630.4|14628.4|14630.8|14628.8|14624.3|14622.3|53
1642736220000|2022-01-21 03:37:00|14631.3|14629.3|14635.7|14633.7|14635.8|14633.8|14631.3|14629.3|72
1642736230000|2022-01-21 03:37:10|14635.5|14633.5|14630.4|14628.4|14635.9|14633.9|14630|14628|77
1642736240000|2022-01-21 03:37:20|14629.8|14627.8|14629.9|14627.9|14630.9|14628.9|14629|14627|12
1642736250000|2022-01-21 03:37:30|14629.3|14627.3|14632.4|14630.4|14632.8|14630.8|14629.3|14627.3|23
1642736260000|2022-01-21 03:37:40|14633|14631|14631.2|14629.2|14633.2|14631.2|14631.2|14629.2|24
1642736270000|2022-01-21 03:37:50|14631.7|14629.7|14632.7|14630.7|14632.7|14630.7|14631.7|14629.7|8
1642736280000|2022-01-21 03:38:00|14633.4|14631.4|14634.3|14632.3|14634.8|14632.8|14632.8|14630.8|13
1642736290000|2022-01-21 03:38:10|14634.2|14632.2|14634.4|14632.4|14634.4|14632.4|14633.5|14631.5|39
1642736300000|2022-01-21 03:38:20|14634.3|14632.3|14634.3|14632.3|14634.5|14632.5|14634.3|14632.3|2
1642736310000|2022-01-21 03:38:30|14634.2|14632.2|14633|14631|14634.3|14632.3|14633|14631|24
1642736320000|2022-01-21 03:38:40|14633.2|14631.2|14633.2|14631.2|14633.8|14631.8|14633|14631|3
1642736330000|2022-01-21 03:38:50|14633|14631|14632.8|14630.8|14633.4|14631.4|14632.8|14630.8|4
1642736340000|2022-01-21 03:39:00|14631|14629|14628.7|14626.7|14631.3|14629.3|14628.5|14626.5|25
1642736350000|2022-01-21 03:39:10|14628.3|14626.3|14629.3|14627.3|14629.3|14627.3|14628.3|14626.3|13
1642736360000|2022-01-21 03:39:20|14629|14627|14626.9|14624.9|14629.7|14627.7|14626.7|14624.7|25
1642736370000|2022-01-21 03:39:30|14626.7|14624.7|14627.2|14625.2|14627.8|14625.8|14626.5|14624.5|8
1642736380000|2022-01-21 03:39:40|14627.4|14625.4|14629.9|14627.9|14630.3|14628.3|14627.2|14625.2|23
1642736390000|2022-01-21 03:39:50|14629.8|14627.8|14630|14628|14631.8|14629.8|14629.4|14627.4|9
1642736400000|2022-01-21 03:40:00|14629.5|14627.5|14633.9|14631.9|14634|14632|14629.5|14627.5|10
1642736410000|2022-01-21 03:40:10|14634|14632|14640.4|14638.4|14640.9|14638.9|14633.8|14631.8|83
1642736420000|2022-01-21 03:40:20|14640.5|14638.5|14637.3|14635.3|14640.7|14638.7|14637.3|14635.3|47
1642736430000|2022-01-21 03:40:30|14637.4|14635.4|14635.9|14633.9|14637.9|14635.9|14633.9|14631.9|14
1642736440000|2022-01-21 03:40:40|14636.2|14634.2|14638.5|14636.5|14638.5|14636.5|14635.9|14633.9|11
1642736450000|2022-01-21 03:40:50|14638.8|14636.8|14638.9|14636.9|14639.4|14637.4|14638.7|14636.7|13
1642736460000|2022-01-21 03:41:00|14639|14637|14637.2|14635.2|14639|14637|14636.2|14634.2|54
1642736470000|2022-01-21 03:41:10|14638.2|14636.2|14636.5|14634.5|14638.3|14636.3|14636|14634|7
1642736480000|2022-01-21 03:41:20|14636.7|14634.7|14636.7|14634.7|14636.8|14634.8|14636|14634|2
1642736490000|2022-01-21 03:41:30|14636.5|14634.5|14636.5|14634.5|14637.9|14635.9|14635.9|14633.9|4
1642736500000|2022-01-21 03:41:40|14635.9|14633.9|14635.4|14633.4|14636|14634|14635.4|14633.4|7
1642736510000|2022-01-21 03:41:50|14635.5|14633.5|14629.5|14627.5|14636.5|14634.5|14626.8|14624.8|72
1642736520000|2022-01-21 03:42:00|14629.9|14627.9|14630.9|14628.9|14631.2|14629.2|14628.2|14626.2|35
1642736530000|2022-01-21 03:42:10|14631.2|14629.2|14631.4|14629.4|14631.7|14629.7|14630.8|14628.8|9
1642736540000|2022-01-21 03:42:20|14632.4|14630.4|14639|14637|14639.3|14637.3|14632.3|14630.3|40
1642736550000|2022-01-21 03:42:30|14639.2|14637.2|14638.5|14636.5|14640.5|14638.5|14638.4|14636.4|24
1642736560000|2022-01-21 03:42:40|14639.3|14637.3|14638.8|14636.8|14639.5|14637.5|14638.7|14636.7|30
1642736570000|2022-01-21 03:42:50|14638.7|14636.7|14638.7|14636.7|14639.4|14637.4|14638.3|14636.3|12
1642736580000|2022-01-21 03:43:00|14638.5|14636.5|14638.9|14636.9|14638.9|14636.9|14637.8|14635.8|7
1642736590000|2022-01-21 03:43:10|14639|14637|14639.9|14637.9|14639.9|14637.9|14638.4|14636.4|12
1642736600000|2022-01-21 03:43:20|14639.8|14637.8|14639.9|14637.9|14640.5|14638.5|14639.3|14637.3|20
1642736610000|2022-01-21 03:43:30|14639.8|14637.8|14638.4|14636.4|14639.9|14637.9|14637|14635|72
1642736620000|2022-01-21 03:43:40|14638.3|14636.3|14638|14636|14638.5|14636.5|14636.2|14634.2|18
1642736630000|2022-01-21 03:43:50|14638.2|14636.2|14636.2|14634.2|14639.2|14637.2|14636|14634|32
1642736640000|2022-01-21 03:44:00|14637.2|14635.2|14638.8|14636.8|14639.4|14637.4|14636.9|14634.9|19
1642736650000|2022-01-21 03:44:10|14639.2|14637.2|14642|14640|14642.8|14640.8|14639.2|14637.2|64
1642736660000|2022-01-21 03:44:20|14641.9|14639.9|14639.2|14637.2|14643.2|14641.2|14639|14637|45
1642736670000|2022-01-21 03:44:30|14639|14637|14636.5|14634.5|14639.2|14637.2|14636.2|14634.2|18
1642736680000|2022-01-21 03:44:40|14636.7|14634.7|14637.8|14635.8|14639.3|14637.3|14636.7|14634.7|19
1642736690000|2022-01-21 03:44:50|14637.9|14635.9|14638.8|14636.8|14638.8|14636.8|14637.4|14635.4|14
1642736700000|2022-01-21 03:45:00|14638.3|14636.3|14635.8|14633.8|14638.8|14636.8|14635.3|14633.3|24
1642736710000|2022-01-21 03:45:10|14638.2|14636.2|14637.4|14635.4|14638.4|14636.4|14636|14634|22
1642736720000|2022-01-21 03:45:20|14637.9|14635.9|14634.8|14632.8|14638.2|14636.2|14634.5|14632.5|14
1642736730000|2022-01-21 03:45:30|14634.7|14632.7|14638.4|14636.4|14638.4|14636.4|14633.5|14631.5|13
1642736740000|2022-01-21 03:45:40|14639.9|14637.9|14638.3|14636.3|14641.8|14639.8|14638.2|14636.2|39
1642736750000|2022-01-21 03:45:50|14637.8|14635.8|14634|14632|14637.8|14635.8|14634|14632|14
1642736760000|2022-01-21 03:46:00|14633.8|14631.8|14632.7|14630.7|14634|14632|14631.9|14629.9|13
1642736770000|2022-01-21 03:46:10|14632.8|14630.8|14634.9|14632.9|14634.9|14632.9|14632|14630|6
1642736780000|2022-01-21 03:46:20|14634.5|14632.5|14634.9|14632.9|14635.7|14633.7|14633.4|14631.4|6
1642736790000|2022-01-21 03:46:30|14634.8|14632.8|14635|14633|14635.3|14633.3|14633.2|14631.2|5
1642736800000|2022-01-21 03:46:40|14635.2|14633.2|14633.5|14631.5|14635.5|14633.5|14633.5|14631.5|18
1642736810000|2022-01-21 03:46:50|14633.4|14631.4|14635.7|14633.7|14635.7|14633.7|14632.7|14630.7|6
1642736820000|2022-01-21 03:47:00|14635.5|14633.5|14637.7|14635.7|14640.2|14638.2|14635.3|14633.3|44
1642736830000|2022-01-21 03:47:10|14637.8|14635.8|14636.5|14634.5|14637.9|14635.9|14636.2|14634.2|5
1642736840000|2022-01-21 03:47:20|14636.4|14634.4|14634.2|14632.2|14636.7|14634.7|14633.3|14631.3|20
1642736850000|2022-01-21 03:47:30|14634|14632|14634.4|14632.4|14635.4|14633.4|14634|14632|4
1642736860000|2022-01-21 03:47:40|14634.5|14632.5|14628.9|14626.9|14634.5|14632.5|14627.8|14625.8|75
1642736870000|2022-01-21 03:47:50|14629|14627|14629|14627|14630.7|14628.7|14628.2|14626.2|13
1642736880000|2022-01-21 03:48:00|14630.2|14628.2|14628.3|14626.3|14630.2|14628.2|14628.3|14626.3|12
1642736890000|2022-01-21 03:48:10|14627.8|14625.8|14627.3|14625.3|14629.8|14627.8|14627.3|14625.3|44
1642736900000|2022-01-21 03:48:20|14627.2|14625.2|14631.2|14629.2|14631.2|14629.2|14627.2|14625.2|7
1642736910000|2022-01-21 03:48:30|14631.7|14629.7|14635|14633|14638|14636|14630.9|14628.9|85
1642736920000|2022-01-21 03:48:40|14635.5|14633.5|14638.4|14636.4|14638.8|14636.8|14634.4|14632.4|14
1642736930000|2022-01-21 03:48:50|14638.3|14636.3|14636.9|14634.9|14638.5|14636.5|14636.7|14634.7|17
1642736940000|2022-01-21 03:49:00|14636.3|14634.3|14636.4|14634.4|14637|14635|14634.5|14632.5|14
1642736950000|2022-01-21 03:49:10|14636.3|14634.3|14637|14635|14637.2|14635.2|14635.9|14633.9|6
1642736960000|2022-01-21 03:49:20|14636.7|14634.7|14635|14633|14636.7|14634.7|14634.3|14632.3|7
1642736970000|2022-01-21 03:49:30|14634.7|14632.7|14634.7|14632.7|14634.8|14632.8|14634.5|14632.5|0
1642736980000|2022-01-21 03:49:40|14634.5|14632.5|14633.7|14631.7|14634.5|14632.5|14633.7|14631.7|7
1642736990000|2022-01-21 03:49:50|14632.8|14630.8|14629|14627|14632.8|14630.8|14629|14627|17
1642737000000|2022-01-21 03:50:00|14628.7|14626.7|14632.9|14630.9|14633.4|14631.4|14628.7|14626.7|19
1642737010000|2022-01-21 03:50:10|14631|14629|14629.8|14627.8|14631.7|14629.7|14628.5|14626.5|19
1642737020000|2022-01-21 03:50:20|14629.9|14627.9|14629.8|14627.8|14631|14629|14629.3|14627.3|12
1642737030000|2022-01-21 03:50:30|14629.5|14627.5|14628|14626|14630.4|14628.4|14627.8|14625.8|18
1642737040000|2022-01-21 03:50:40|14627.9|14625.9|14632.7|14630.7|14632.7|14630.7|14627.9|14625.9|37
1642737050000|2022-01-21 03:50:50|14632.5|14630.5|14632.3|14630.3|14632.9|14630.9|14630.9|14628.9|7
1642737060000|2022-01-21 03:51:00|14632.2|14630.2|14630.4|14628.4|14632.2|14630.2|14630.3|14628.3|10
1642737070000|2022-01-21 03:51:10|14630.3|14628.3|14629.5|14627.5|14631.7|14629.7|14628.4|14626.4|40
1642737080000|2022-01-21 03:51:20|14629.7|14627.7|14630.5|14628.5|14630.5|14628.5|14629.3|14627.3|22
1642737090000|2022-01-21 03:51:30|14630.2|14628.2|14630.3|14628.3|14630.5|14628.5|14630|14628|3
1642737100000|2022-01-21 03:51:40|14630.2|14628.2|14628.9|14626.9|14630.2|14628.2|14628.8|14626.8|9
1642737110000|2022-01-21 03:51:50|14627.9|14625.9|14629.5|14627.5|14629.7|14627.7|14627.9|14625.9|19
1642737120000|2022-01-21 03:52:00|14629.2|14627.2|14634|14632|14634|14632|14629.2|14627.2|52
1642737130000|2022-01-21 03:52:10|14634.2|14632.2|14633.2|14631.2|14635.9|14633.9|14633|14631|21
1642737140000|2022-01-21 03:52:20|14632.3|14630.3|14628|14626|14632.3|14630.3|14628|14626|39
1642737150000|2022-01-21 03:52:30|14627.9|14625.9|14628.7|14626.7|14630.4|14628.4|14626.7|14624.7|65
1642737160000|2022-01-21 03:52:40|14628.5|14626.5|14630|14628|14630.8|14628.8|14628.4|14626.4|6
1642737170000|2022-01-21 03:52:50|14629.9|14627.9|14628.3|14626.3|14630.5|14628.5|14628.2|14626.2|14
1642737180000|2022-01-21 03:53:00|14628.7|14626.7|14628|14626|14629.4|14627.4|14627.9|14625.9|6
1642737190000|2022-01-21 03:53:10|14627.7|14625.7|14623.3|14621.3|14627.7|14625.7|14622.2|14620.2|93
1642737200000|2022-01-21 03:53:20|14622.9|14620.9|14627.7|14625.7|14627.7|14625.7|14622.4|14620.4|74
1642737210000|2022-01-21 03:53:30|14627.9|14625.9|14631.8|14629.8|14632.9|14630.9|14627.5|14625.5|40
1642737220000|2022-01-21 03:53:40|14631.7|14629.7|14626|14624|14632|14630|14625.7|14623.7|32
1642737230000|2022-01-21 03:53:50|14625.5|14623.5|14626|14624|14626.7|14624.7|14624.9|14622.9|26
1642737240000|2022-01-21 03:54:00|14626.4|14624.4|14628.2|14626.2|14628.2|14626.2|14626.3|14624.3|15
1642737250000|2022-01-21 03:54:10|14628.3|14626.3|14630.3|14628.3|14630.9|14628.9|14627.8|14625.8|22
1642737260000|2022-01-21 03:54:20|14630.4|14628.4|14629.5|14627.5|14632.2|14630.2|14629.5|14627.5|23
1642737270000|2022-01-21 03:54:30|14631.3|14629.3|14628.8|14626.8|14631.3|14629.3|14628.3|14626.3|38
1642737280000|2022-01-21 03:54:40|14628.9|14626.9|14630.4|14628.4|14630.5|14628.5|14628.9|14626.9|11
1642737290000|2022-01-21 03:54:50|14630.5|14628.5|14630.5|14628.5|14630.8|14628.8|14630.2|14628.2|8
1642737300000|2022-01-21 03:55:00|14630.7|14628.7|14629.4|14627.4|14631.4|14629.4|14629.3|14627.3|27
1642737310000|2022-01-21 03:55:10|14629.7|14627.7|14631|14629|14631|14629|14629.7|14627.7|18
1642737320000|2022-01-21 03:55:20|14631.2|14629.2|14631.9|14629.9|14633.4|14631.4|14631.2|14629.2|35
1642737330000|2022-01-21 03:55:30|14632.2|14630.2|14632.4|14630.4|14633|14631|14631.7|14629.7|12
1642737340000|2022-01-21 03:55:40|14632.5|14630.5|14630.9|14628.9|14632.8|14630.8|14630.9|14628.9|17
1642737350000|2022-01-21 03:55:50|14631.3|14629.3|14631.9|14629.9|14631.9|14629.9|14630|14628|39
1642737360000|2022-01-21 03:56:00|14631.3|14629.3|14629.7|14627.7|14631.3|14629.3|14629.5|14627.5|9
1642737370000|2022-01-21 03:56:10|14629.3|14627.3|14624.4|14622.4|14629.8|14627.8|14624.4|14622.4|53
1642737380000|2022-01-21 03:56:20|14624.5|14622.5|14627.5|14625.5|14627.8|14625.8|14624.2|14622.2|23
1642737390000|2022-01-21 03:56:30|14627.7|14625.7|14626.8|14624.8|14629.5|14627.5|14626.7|14624.7|64
1642737400000|2022-01-21 03:56:40|14627.2|14625.2|14625.3|14623.3|14627.2|14625.2|14625.2|14623.2|8
1642737410000|2022-01-21 03:56:50|14625.7|14623.7|14624.8|14622.8|14625.7|14623.7|14624.8|14622.8|8
1642737420000|2022-01-21 03:57:00|14625|14623|14625.7|14623.7|14625.7|14623.7|14624.3|14622.3|38
1642737430000|2022-01-21 03:57:10|14624.9|14622.9|14623.9|14621.9|14624.9|14622.9|14623.9|14621.9|41
1642737440000|2022-01-21 03:57:20|14623.8|14621.8|14623.4|14621.4|14623.8|14621.8|14622.3|14620.3|20
1642737450000|2022-01-21 03:57:30|14623.3|14621.3|14626.8|14624.8|14626.8|14624.8|14623|14621|23
1642737460000|2022-01-21 03:57:40|14625.2|14623.2|14632|14630|14632.3|14630.3|14624.4|14622.4|110
1642737470000|2022-01-21 03:57:50|14631.9|14629.9|14632|14630|14632.5|14630.5|14631.4|14629.4|26
1642737480000|2022-01-21 03:58:00|14630.2|14628.2|14626.7|14624.7|14630.2|14628.2|14625.5|14623.5|47
1642737490000|2022-01-21 03:58:10|14626.3|14624.3|14628.8|14626.8|14629.2|14627.2|14626.3|14624.3|25
1642737500000|2022-01-21 03:58:20|14629|14627|14626.9|14624.9|14629|14627|14626.8|14624.8|43
1642737510000|2022-01-21 03:58:30|14627|14625|14625.9|14623.9|14627|14625|14624.8|14622.8|27
1642737520000|2022-01-21 03:58:40|14626|14624|14626.5|14624.5|14626.5|14624.5|14625.4|14623.4|14
1642737530000|2022-01-21 03:58:50|14626.8|14624.8|14625.8|14623.8|14627.3|14625.3|14625|14623|55
1642737540000|2022-01-21 03:59:00|14626.9|14624.9|14627.5|14625.5|14627.5|14625.5|14626.9|14624.9|11
1642737550000|2022-01-21 03:59:10|14627.7|14625.7|14629.8|14627.8|14630.3|14628.3|14627|14625|27
1642737560000|2022-01-21 03:59:20|14629.9|14627.9|14633.2|14631.2|14633.9|14631.9|14629.8|14627.8|62
1642737570000|2022-01-21 03:59:30|14633|14631|14631.2|14629.2|14633.3|14631.3|14630.2|14628.2|26
1642737580000|2022-01-21 03:59:40|14630.9|14628.9|14632|14630|14633.2|14631.2|14630.8|14628.8|18
1642737590000|2022-01-21 03:59:50|14633.9|14631.9|14632.7|14630.7|14633.9|14631.9|14632.2|14630.2|18
1642737600000|2022-01-21 04:00:00|14632.3|14630.3|14632.8|14630.8|14633.2|14631.2|14632.3|14630.3|18
1642737610000|2022-01-21 04:00:10|14632.7|14630.7|14632.9|14630.9|14634.3|14632.3|14632.3|14630.3|70
1642737620000|2022-01-21 04:00:20|14633.3|14631.3|14637.7|14635.7|14637.9|14635.9|14633.2|14631.2|58
1642737630000|2022-01-21 04:00:30|14637.9|14635.9|14636.9|14634.9|14638.4|14636.4|14635.9|14633.9|47
1642737640000|2022-01-21 04:00:40|14637|14635|14636|14634|14639.2|14637.2|14635.7|14633.7|71
1642737650000|2022-01-21 04:00:50|14636.2|14634.2|14642.3|14640.3|14643.3|14641.3|14636.2|14634.2|72
1642737660000|2022-01-21 04:01:00|14641.3|14639.3|14640.2|14638.2|14643.8|14641.8|14640.2|14638.2|61
1642737670000|2022-01-21 04:01:10|14640.4|14638.4|14641.2|14639.2|14641.5|14639.5|14638.9|14636.9|33
1642737680000|2022-01-21 04:01:20|14641|14639|14643.4|14641.4|14643.4|14641.4|14639.9|14637.9|35
1642737690000|2022-01-21 04:01:30|14642.3|14640.3|14639.9|14637.9|14644.2|14642.2|14639.9|14637.9|64
1642737700000|2022-01-21 04:01:40|14639.7|14637.7|14639.9|14637.9|14642.8|14640.8|14639.5|14637.5|29
1642737710000|2022-01-21 04:01:50|14640.4|14638.4|14641.2|14639.2|14641.7|14639.7|14639.9|14637.9|35
1642737720000|2022-01-21 04:02:00|14641|14639|14644.4|14642.4|14645.9|14643.9|14641|14639|63
1642737730000|2022-01-21 04:02:10|14643.7|14641.7|14641.3|14639.3|14645.8|14643.8|14641.3|14639.3|75
1642737740000|2022-01-21 04:02:20|14640.7|14638.7|14643.3|14641.3|14644.2|14642.2|14640.7|14638.7|33
1642737750000|2022-01-21 04:02:30|14642.9|14640.9|14644.2|14642.2|14644.7|14642.7|14642.8|14640.8|19
1642737760000|2022-01-21 04:02:40|14644.5|14642.5|14647.9|14645.9|14648.8|14646.8|14644.5|14642.5|60
1642737770000|2022-01-21 04:02:50|14647.7|14645.7|14645.7|14643.7|14648|14646|14643.9|14641.9|54
1642737780000|2022-01-21 04:03:00|14645.8|14643.8|14644.8|14642.8|14645.8|14643.8|14644.3|14642.3|41
1642737790000|2022-01-21 04:03:10|14644.7|14642.7|14648.4|14646.4|14648.7|14646.7|14644.3|14642.3|50
1642737800000|2022-01-21 04:03:20|14648.7|14646.7|14649.2|14647.2|14650|14648|14648.4|14646.4|43
1642737810000|2022-01-21 04:03:30|14649.3|14647.3|14647.8|14645.8|14649.4|14647.4|14647.8|14645.8|21
1642737820000|2022-01-21 04:03:40|14647.7|14645.7|14649.4|14647.4|14649.4|14647.4|14647.4|14645.4|30
1642737830000|2022-01-21 04:03:50|14649.3|14647.3|14651.2|14649.2|14651.8|14649.8|14648.9|14646.9|49
1642737840000|2022-01-21 04:04:00|14651.3|14649.3|14650.2|14648.2|14652.3|14650.3|14649.7|14647.7|41
1642737850000|2022-01-21 04:04:10|14650.3|14648.3|14648|14646|14650.9|14648.9|14648|14646|14
1642737860000|2022-01-21 04:04:20|14647.9|14645.9|14651.4|14649.4|14651.4|14649.4|14647.9|14645.9|24
1642737870000|2022-01-21 04:04:30|14651.7|14649.7|14651.9|14649.9|14653.8|14651.8|14649.3|14647.3|90
1642737880000|2022-01-21 04:04:40|14651.5|14649.5|14652.9|14650.9|14653.7|14651.7|14651.5|14649.5|44
1642737890000|2022-01-21 04:04:50|14653|14651|14652.5|14650.5|14653.2|14651.2|14652.4|14650.4|10
1642737900000|2022-01-21 04:05:00|14652.8|14650.8|14653.8|14651.8|14654.3|14652.3|14652.8|14650.8|29
1642737910000|2022-01-21 04:05:10|14654|14652|14657.7|14655.7|14658.2|14656.2|14654|14652|52
1642737920000|2022-01-21 04:05:20|14657.5|14655.5|14656.2|14654.2|14658.9|14656.9|14656|14654|43
1642737930000|2022-01-21 04:05:30|14656.7|14654.7|14661.5|14659.5|14662.4|14660.4|14655.7|14653.7|60
1642737940000|2022-01-21 04:05:40|14661.7|14659.7|14660|14658|14662|14660|14659.7|14657.7|25
1642737950000|2022-01-21 04:05:50|14659.8|14657.8|14660.7|14658.7|14661|14659|14659.2|14657.2|35
1642737960000|2022-01-21 04:06:00|14660.8|14658.8|14661.8|14659.8|14661.8|14659.8|14659.5|14657.5|20
1642737970000|2022-01-21 04:06:10|14662.7|14660.7|14660.7|14658.7|14662.7|14660.7|14659.5|14657.5|24
1642737980000|2022-01-21 04:06:20|14660.5|14658.5|14659.9|14657.9|14661|14659|14659.2|14657.2|39
1642737990000|2022-01-21 04:06:30|14659.8|14657.8|14659.4|14657.4|14661.7|14659.7|14659|14657|14
1642738000000|2022-01-21 04:06:40|14659.8|14657.8|14661.7|14659.7|14661.9|14659.9|14658.7|14656.7|64
1642738010000|2022-01-21 04:06:50|14662.4|14660.4|14661.4|14659.4|14663.5|14661.5|14661.4|14659.4|34
1642738020000|2022-01-21 04:07:00|14661.8|14659.8|14662.2|14660.2|14662.2|14660.2|14661.4|14659.4|7
1642738030000|2022-01-21 04:07:10|14662.5|14660.5|14663|14661|14663.2|14661.2|14662.2|14660.2|12
1642738040000|2022-01-21 04:07:20|14662.9|14660.9|14664.7|14662.7|14665.2|14663.2|14662.9|14660.9|43
1642738050000|2022-01-21 04:07:30|14664.5|14662.5|14664.5|14662.5|14664.9|14662.9|14662|14660|141
1642738060000|2022-01-21 04:07:40|14664.7|14662.7|14672|14670|14674|14672|14664.5|14662.5|154
1642738070000|2022-01-21 04:07:50|14672.4|14670.4|14675.3|14673.3|14678.7|14676.7|14672.2|14670.2|247
1642738080000|2022-01-21 04:08:00|14675.2|14673.2|14676.8|14674.8|14678.7|14676.7|14674.9|14672.9|74
1642738090000|2022-01-21 04:08:10|14676.5|14674.5|14675.9|14673.9|14677|14675|14674.7|14672.7|33
1642738100000|2022-01-21 04:08:20|14675.8|14673.8|14673.5|14671.5|14676.2|14674.2|14673.5|14671.5|41
1642738110000|2022-01-21 04:08:30|14674.2|14672.2|14673.2|14671.2|14674.4|14672.4|14672.8|14670.8|32
1642738120000|2022-01-21 04:08:40|14673.4|14671.4|14672|14670|14673.7|14671.7|14672|14670|24
1642738130000|2022-01-21 04:08:50|14672.8|14670.8|14675.8|14673.8|14675.8|14673.8|14672.8|14670.8|35
1642738140000|2022-01-21 04:09:00|14675.7|14673.7|14679.8|14677.8|14679.8|14677.8|14675.5|14673.5|58
1642738150000|2022-01-21 04:09:10|14680.3|14678.3|14681.3|14679.3|14684.2|14682.2|14680.3|14678.3|100
1642738160000|2022-01-21 04:09:20|14681.4|14679.4|14681.5|14679.5|14682.3|14680.3|14680.5|14678.5|28
1642738170000|2022-01-21 04:09:30|14681.3|14679.3|14684.4|14682.4|14685.4|14683.4|14681.3|14679.3|75
1642738180000|2022-01-21 04:09:40|14684.8|14682.8|14683.2|14681.2|14685.3|14683.3|14682.7|14680.7|31
1642738190000|2022-01-21 04:09:50|14683.7|14681.7|14684.7|14682.7|14685.7|14683.7|14683.3|14681.3|64
1642738200000|2022-01-21 04:10:00|14684.5|14682.5|14687|14685|14687|14685|14683.3|14681.3|48
1642738210000|2022-01-21 04:10:10|14687.2|14685.2|14684.7|14682.7|14687.2|14685.2|14684.3|14682.3|72
1642738220000|2022-01-21 04:10:20|14684.8|14682.8|14681.3|14679.3|14684.8|14682.8|14680.9|14678.9|74
1642738230000|2022-01-21 04:10:30|14681.4|14679.4|14681.9|14679.9|14682.2|14680.2|14680.7|14678.7|27
1642738240000|2022-01-21 04:10:40|14681.3|14679.3|14680.9|14678.9|14682.5|14680.5|14680.9|14678.9|38
1642738250000|2022-01-21 04:10:50|14681|14679|14680.5|14678.5|14681.3|14679.3|14680.5|14678.5|11
1642738260000|2022-01-21 04:11:00|14680.4|14678.4|14677.9|14675.9|14680.5|14678.5|14677.2|14675.2|53
1642738270000|2022-01-21 04:11:10|14677.8|14675.8|14677.2|14675.2|14677.8|14675.8|14676.3|14674.3|27
1642738280000|2022-01-21 04:11:20|14676.7|14674.7|14676.7|14674.7|14677.3|14675.3|14676.4|14674.4|23
1642738290000|2022-01-21 04:11:30|14676.8|14674.8|14677|14675|14677|14675|14676.3|14674.3|17
1642738300000|2022-01-21 04:11:40|14677.2|14675.2|14676.3|14674.3|14677.5|14675.5|14676.3|14674.3|12
1642738310000|2022-01-21 04:11:50|14676|14674|14676.9|14674.9|14676.9|14674.9|14674.7|14672.7|39
1642738320000|2022-01-21 04:12:00|14676.8|14674.8|14676.2|14674.2|14676.8|14674.8|14676|14674|6
1642738330000|2022-01-21 04:12:10|14675.9|14673.9|14674.3|14672.3|14676.2|14674.2|14674.2|14672.2|30
1642738340000|2022-01-21 04:12:20|14674.4|14672.4|14673.9|14671.9|14674.4|14672.4|14673.3|14671.3|16
1642738350000|2022-01-21 04:12:30|14673.8|14671.8|14675|14673|14675|14673|14673.8|14671.8|22
1642738360000|2022-01-21 04:12:40|14676.3|14674.3|14681.5|14679.5|14681.9|14679.9|14676.3|14674.3|77
1642738370000|2022-01-21 04:12:50|14680.9|14678.9|14680.3|14678.3|14681|14679|14679.4|14677.4|22
1642738380000|2022-01-21 04:13:00|14680.9|14678.9|14680.2|14678.2|14681.4|14679.4|14679.8|14677.8|9
1642738390000|2022-01-21 04:13:10|14680.7|14678.7|14683.4|14681.4|14683.8|14681.8|14680.7|14678.7|30
1642738400000|2022-01-21 04:13:20|14683.8|14681.8|14685.3|14683.3|14685.7|14683.7|14683.7|14681.7|45
1642738410000|2022-01-21 04:13:30|14685.2|14683.2|14686.4|14684.4|14686.7|14684.7|14685|14683|39
1642738420000|2022-01-21 04:13:40|14685.9|14683.9|14684.4|14682.4|14686|14684|14682.8|14680.8|39
1642738430000|2022-01-21 04:13:50|14684.3|14682.3|14682.4|14680.4|14684.3|14682.3|14681.7|14679.7|18
1642738440000|2022-01-21 04:14:00|14682.7|14680.7|14680.3|14678.3|14682.7|14680.7|14679.7|14677.7|22
1642738450000|2022-01-21 04:14:10|14680.4|14678.4|14676.2|14674.2|14680.4|14678.4|14675.9|14673.9|24
1642738460000|2022-01-21 04:14:20|14676.5|14674.5|14675.5|14673.5|14676.8|14674.8|14671.9|14669.9|48
1642738470000|2022-01-21 04:14:30|14675.7|14673.7|14674|14672|14676|14674|14674|14672|9
1642738480000|2022-01-21 04:14:40|14674.3|14672.3|14675.2|14673.2|14676.5|14674.5|14673.5|14671.5|12
1642738490000|2022-01-21 04:14:50|14675.4|14673.4|14674.7|14672.7|14675.4|14673.4|14674.2|14672.2|8
1642738500000|2022-01-21 04:15:00|14674.5|14672.5|14673.9|14671.9|14674.7|14672.7|14670.3|14668.3|46
1642738510000|2022-01-21 04:15:10|14673.3|14671.3|14671.5|14669.5|14673.9|14671.9|14671.2|14669.2|25
1642738520000|2022-01-21 04:15:20|14671.3|14669.3|14672.3|14670.3|14673.4|14671.4|14671.3|14669.3|28
1642738530000|2022-01-21 04:15:30|14672.2|14670.2|14672.4|14670.4|14672.8|14670.8|14672.2|14670.2|5
1642738540000|2022-01-21 04:15:40|14672.3|14670.3|14671.9|14669.9|14672.3|14670.3|14670.3|14668.3|23
1642738550000|2022-01-21 04:15:50|14671.4|14669.4|14673.3|14671.3|14673.3|14671.3|14671.2|14669.2|16
1642738560000|2022-01-21 04:16:00|14673.4|14671.4|14675.5|14673.5|14676.4|14674.4|14673.4|14671.4|17
1642738570000|2022-01-21 04:16:10|14675.7|14673.7|14673.2|14671.2|14676.4|14674.4|14673.2|14671.2|32
1642738580000|2022-01-21 04:16:20|14673.3|14671.3|14670.8|14668.8|14673.3|14671.3|14670.3|14668.3|10
1642738590000|2022-01-21 04:16:30|14670.9|14668.9|14670.5|14668.5|14671|14669|14670.2|14668.2|8
1642738600000|2022-01-21 04:16:40|14670.7|14668.7|14667|14665|14670.8|14668.8|14667|14665|30
1642738610000|2022-01-21 04:16:50|14666.9|14664.9|14666.7|14664.7|14667.5|14665.5|14665.4|14663.4|25
1642738620000|2022-01-21 04:17:00|14666.5|14664.5|14668.5|14666.5|14668.8|14666.8|14666.5|14664.5|22
1642738630000|2022-01-21 04:17:10|14669|14667|14668.3|14666.3|14669.4|14667.4|14668.2|14666.2|16
1642738640000|2022-01-21 04:17:20|14668.4|14666.4|14668.5|14666.5|14668.5|14666.5|14668.4|14666.4|2
1642738650000|2022-01-21 04:17:30|14668.3|14666.3|14666.7|14664.7|14668.3|14666.3|14666|14664|19
1642738660000|2022-01-21 04:17:40|14666.5|14664.5|14664.5|14662.5|14667|14665|14664.5|14662.5|28
1642738670000|2022-01-21 04:17:50|14664.8|14662.8|14664.7|14662.7|14665.9|14663.9|14664.4|14662.4|67
1642738680000|2022-01-21 04:18:00|14664.8|14662.8|14665.3|14663.3|14665.9|14663.9|14660|14658|66
1642738690000|2022-01-21 04:18:10|14665.7|14663.7|14666.9|14664.9|14667.5|14665.5|14664.3|14662.3|21
1642738700000|2022-01-21 04:18:20|14667.4|14665.4|14666.3|14664.3|14667.5|14665.5|14666.2|14664.2|8
1642738710000|2022-01-21 04:18:30|14666.4|14664.4|14666.9|14664.9|14667|14665|14664.8|14662.8|26
1642738720000|2022-01-21 04:18:40|14666.8|14664.8|14664.8|14662.8|14666.9|14664.9|14664.2|14662.2|18
1642738730000|2022-01-21 04:18:50|14664.5|14662.5|14660.2|14658.2|14664.8|14662.8|14659.9|14657.9|55
1642738740000|2022-01-21 04:19:00|14660.3|14658.3|14663.2|14661.2|14663.9|14661.9|14658.7|14656.7|45
1642738750000|2022-01-21 04:19:10|14663.4|14661.4|14667.8|14665.8|14667.9|14665.9|14663|14661|54
1642738760000|2022-01-21 04:19:20|14667.3|14665.3|14667.4|14665.4|14667.4|14665.4|14665.2|14663.2|17
1642738770000|2022-01-21 04:19:30|14667.3|14665.3|14664.7|14662.7|14667.3|14665.3|14664.7|14662.7|13
1642738780000|2022-01-21 04:19:40|14665.2|14663.2|14665.3|14663.3|14665.3|14663.3|14664.7|14662.7|17
1642738790000|2022-01-21 04:19:50|14665|14663|14663.9|14661.9|14665|14663|14663.7|14661.7|7
1642738800000|2022-01-21 04:20:00|14664|14662|14665.3|14663.3|14666|14664|14664|14662|60
1642738810000|2022-01-21 04:20:10|14665.2|14663.2|14664.3|14662.3|14665.2|14663.2|14664.2|14662.2|10
1642738820000|2022-01-21 04:20:20|14664.2|14662.2|14666.4|14664.4|14666.7|14664.7|14664|14662|15
1642738830000|2022-01-21 04:20:30|14666.5|14664.5|14667|14665|14668.2|14666.2|14666|14664|34
1642738840000|2022-01-21 04:20:40|14666.9|14664.9|14668.9|14666.9|14669|14667|14666.9|14664.9|7
1642738850000|2022-01-21 04:20:50|14668.5|14666.5|14669.3|14667.3|14669.7|14667.7|14668.5|14666.5|18
1642738860000|2022-01-21 04:21:00|14670.5|14668.5|14667.2|14665.2|14670.5|14668.5|14667.2|14665.2|45
1642738870000|2022-01-21 04:21:10|14667|14665|14667.4|14665.4|14668.2|14666.2|14666.4|14664.4|11
1642738880000|2022-01-21 04:21:20|14666.9|14664.9|14666.9|14664.9|14667|14665|14666.9|14664.9|1
1642738890000|2022-01-21 04:21:30|14667|14665|14665.4|14663.4|14668.9|14666.9|14665.3|14663.3|40
1642738900000|2022-01-21 04:21:40|14665.3|14663.3|14663.4|14661.4|14665.4|14663.4|14663.4|14661.4|25
1642738910000|2022-01-21 04:21:50|14663.7|14661.7|14660.9|14658.9|14663.8|14661.8|14660.9|14658.9|61
1642738920000|2022-01-21 04:22:00|14660.8|14658.8|14661.3|14659.3|14661.4|14659.4|14660.5|14658.5|15
1642738930000|2022-01-21 04:22:10|14660.7|14658.7|14661.7|14659.7|14661.7|14659.7|14659.8|14657.8|16
1642738940000|2022-01-21 04:22:20|14662.3|14660.3|14662.4|14660.4|14663.8|14661.8|14661.9|14659.9|13
1642738950000|2022-01-21 04:22:30|14662|14660|14661.4|14659.4|14662.3|14660.3|14661.4|14659.4|6
1642738960000|2022-01-21 04:22:40|14660.5|14658.5|14660.3|14658.3|14660.8|14658.8|14659.7|14657.7|6
1642738970000|2022-01-21 04:22:50|14660.2|14658.2|14659.9|14657.9|14660.5|14658.5|14659.4|14657.4|26
1642738980000|2022-01-21 04:23:00|14659.8|14657.8|14660|14658|14660.7|14658.7|14659.4|14657.4|6
1642738990000|2022-01-21 04:23:10|14660.5|14658.5|14660.5|14658.5|14661.7|14659.7|14659.5|14657.5|22
1642739000000|2022-01-21 04:23:20|14660.9|14658.9|14659.9|14657.9|14660.9|14658.9|14659.7|14657.7|10
1642739010000|2022-01-21 04:23:30|14659.5|14657.5|14660.7|14658.7|14660.7|14658.7|14658.5|14656.5|23
1642739020000|2022-01-21 04:23:40|14660.9|14658.9|14662.2|14660.2|14662.4|14660.4|14660.2|14658.2|25
1642739030000|2022-01-21 04:23:50|14662.3|14660.3|14663.5|14661.5|14663.5|14661.5|14662.3|14660.3|13
1642739040000|2022-01-21 04:24:00|14663.4|14661.4|14663.4|14661.4|14664|14662|14662.8|14660.8|20
1642739050000|2022-01-21 04:24:10|14663.3|14661.3|14661.5|14659.5|14663.8|14661.8|14660.8|14658.8|39
1642739060000|2022-01-21 04:24:20|14660.9|14658.9|14662|14660|14662.2|14660.2|14659.3|14657.3|35
1642739070000|2022-01-21 04:24:30|14661.9|14659.9|14661.5|14659.5|14662|14660|14661.2|14659.2|8
1642739080000|2022-01-21 04:24:40|14661.8|14659.8|14662.3|14660.3|14662.3|14660.3|14661.8|14659.8|1
1642739090000|2022-01-21 04:24:50|14663.3|14661.3|14664.9|14662.9|14666.9|14664.9|14663.3|14661.3|29
1642739100000|2022-01-21 04:25:00|14665|14663|14665.8|14663.8|14666.3|14664.3|14664.9|14662.9|11
1642739110000|2022-01-21 04:25:10|14665.9|14663.9|14665|14663|14667.3|14665.3|14664.9|14662.9|29
1642739120000|2022-01-21 04:25:20|14664.9|14662.9|14665.2|14663.2|14665.2|14663.2|14663.3|14661.3|8
1642739130000|2022-01-21 04:25:30|14665.3|14663.3|14665.7|14663.7|14665.9|14663.9|14664.7|14662.7|7
1642739140000|2022-01-21 04:25:40|14665.3|14663.3|14665.3|14663.3|14665.7|14663.7|14664.9|14662.9|6
1642739150000|2022-01-21 04:25:50|14665.4|14663.4|14670.9|14668.9|14670.9|14668.9|14665.4|14663.4|48
1642739160000|2022-01-21 04:26:00|14671|14669|14666.4|14664.4|14671|14669|14666.3|14664.3|31
1642739170000|2022-01-21 04:26:10|14665.8|14663.8|14662.8|14660.8|14665.8|14663.8|14662.3|14660.3|25
1642739180000|2022-01-21 04:26:20|14662.7|14660.7|14656.4|14654.4|14662.7|14660.7|14656.3|14654.3|82
1642739190000|2022-01-21 04:26:30|14657.3|14655.3|14656.4|14654.4|14657.7|14655.7|14656.2|14654.2|29
1642739200000|2022-01-21 04:26:40|14656.2|14654.2|14655.9|14653.9|14657.2|14655.2|14655.9|14653.9|10
1642739210000|2022-01-21 04:26:50|14655.5|14653.5|14654.7|14652.7|14655.5|14653.5|14652.4|14650.4|76
1642739220000|2022-01-21 04:27:00|14654.8|14652.8|14655|14653|14655.9|14653.9|14653.8|14651.8|19
1642739230000|2022-01-21 04:27:10|14655.2|14653.2|14660.2|14658.2|14660.2|14658.2|14655.2|14653.2|44
1642739240000|2022-01-21 04:27:20|14660|14658|14661.8|14659.8|14661.8|14659.8|14659.2|14657.2|17
1642739250000|2022-01-21 04:27:30|14661.5|14659.5|14662.7|14660.7|14663.4|14661.4|14660|14658|40
1642739260000|2022-01-21 04:27:40|14662.5|14660.5|14665|14663|14665.4|14663.4|14661.9|14659.9|19
1642739270000|2022-01-21 04:27:50|14665.2|14663.2|14666.9|14664.9|14667.8|14665.8|14665.2|14663.2|18
1642739280000|2022-01-21 04:28:00|14667.2|14665.2|14667.9|14665.9|14668.3|14666.3|14665.8|14663.8|29
1642739290000|2022-01-21 04:28:10|14668.3|14666.3|14668|14666|14669.8|14667.8|14667.7|14665.7|19
1642739300000|2022-01-21 04:28:20|14668.2|14666.2|14669.7|14667.7|14670.2|14668.2|14667.9|14665.9|4
1642739310000|2022-01-21 04:28:30|14670.3|14668.3|14670.4|14668.4|14672.9|14670.9|14669.5|14667.5|35
1642739320000|2022-01-21 04:28:40|14670.7|14668.7|14671.7|14669.7|14672.8|14670.8|14670.7|14668.7|22
1642739330000|2022-01-21 04:28:50|14671.9|14669.9|14672.7|14670.7|14673.5|14671.5|14671.4|14669.4|17
1642739340000|2022-01-21 04:29:00|14672.8|14670.8|14673.5|14671.5|14673.5|14671.5|14672.7|14670.7|14
1642739350000|2022-01-21 04:29:10|14673.4|14671.4|14673.4|14671.4|14673.7|14671.7|14672.4|14670.4|5
1642739360000|2022-01-21 04:29:20|14672.8|14670.8|14672.9|14670.9|14673.4|14671.4|14672.4|14670.4|14
1642739370000|2022-01-21 04:29:30|14673.2|14671.2|14673.2|14671.2|14673.9|14671.9|14673.2|14671.2|13
1642739380000|2022-01-21 04:29:40|14673|14671|14671.8|14669.8|14673.8|14671.8|14671.8|14669.8|8
1642739390000|2022-01-21 04:29:50|14672|14670|14670|14668|14672.7|14670.7|14670|14668|15
1642739400000|2022-01-21 04:30:00|14669.9|14667.9|14668|14666|14670.5|14668.5|14667.5|14665.5|48
1642739410000|2022-01-21 04:30:10|14667.8|14665.8|14671.2|14669.2|14671.5|14669.5|14667.5|14665.5|40
1642739420000|2022-01-21 04:30:20|14671.4|14669.4|14671.9|14669.9|14672.3|14670.3|14670.7|14668.7|11
1642739430000|2022-01-21 04:30:30|14672|14670|14673.5|14671.5|14673.7|14671.7|14671.3|14669.3|21
1642739440000|2022-01-21 04:30:40|14673.7|14671.7|14681.3|14679.3|14681.3|14679.3|14673.5|14671.5|123
1642739450000|2022-01-21 04:30:50|14681.7|14679.7|14682.4|14680.4|14683.2|14681.2|14680.9|14678.9|52
1642739460000|2022-01-21 04:31:00|14682.3|14680.3|14683.3|14681.3|14683.3|14681.3|14678.5|14676.5|104
1642739470000|2022-01-21 04:31:10|14683.2|14681.2|14681.3|14679.3|14683.2|14681.2|14681.3|14679.3|28
1642739480000|2022-01-21 04:31:20|14681.4|14679.4|14681.2|14679.2|14681.8|14679.8|14679.4|14677.4|23
1642739490000|2022-01-21 04:31:30|14680.9|14678.9|14681.7|14679.7|14682.3|14680.3|14680.8|14678.8|12
1642739500000|2022-01-21 04:31:40|14681.8|14679.8|14683.3|14681.3|14683.4|14681.4|14681.3|14679.3|27
1642739510000|2022-01-21 04:31:50|14683.8|14681.8|14685.4|14683.4|14685.5|14683.5|14681.8|14679.8|91
1642739520000|2022-01-21 04:32:00|14685.8|14683.8|14687.3|14685.3|14690|14688|14685.8|14683.8|116
1642739530000|2022-01-21 04:32:10|14687|14685|14687.3|14685.3|14689.9|14687.9|14686.9|14684.9|73
1642739540000|2022-01-21 04:32:20|14687.2|14685.2|14685|14683|14687.2|14685.2|14684.9|14682.9|36
1642739550000|2022-01-21 04:32:30|14684.9|14682.9|14685.2|14683.2|14686.9|14684.9|14684.8|14682.8|42
1642739560000|2022-01-21 04:32:40|14684.8|14682.8|14685.9|14683.9|14686|14684|14684.5|14682.5|36
1642739570000|2022-01-21 04:32:50|14685.8|14683.8|14682.8|14680.8|14685.8|14683.8|14682.4|14680.4|32
1642739580000|2022-01-21 04:33:00|14682.7|14680.7|14678.9|14676.9|14682.8|14680.8|14678.9|14676.9|26
1642739590000|2022-01-21 04:33:10|14678.2|14676.2|14673.7|14671.7|14678.4|14676.4|14673.5|14671.5|38
1642739600000|2022-01-21 04:33:20|14673.5|14671.5|14677.4|14675.4|14678.2|14676.2|14672.9|14670.9|73
1642739610000|2022-01-21 04:33:30|14674.7|14672.7|14674.7|14672.7|14674.8|14672.8|14673.4|14671.4|25
1642739620000|2022-01-21 04:33:40|14676.3|14674.3|14677|14675|14678|14676|14676.2|14674.2|25
1642739630000|2022-01-21 04:33:50|14677.2|14675.2|14681.4|14679.4|14681.9|14679.9|14677.2|14675.2|71
1642739640000|2022-01-21 04:34:00|14681.9|14679.9|14684.3|14682.3|14685|14683|14681.4|14679.4|58
1642739650000|2022-01-21 04:34:10|14684|14682|14683.5|14681.5|14685.8|14683.8|14683|14681|28
1642739660000|2022-01-21 04:34:20|14683.7|14681.7|14680.2|14678.2|14683.7|14681.7|14680|14678|38
1642739670000|2022-01-21 04:34:30|14680.4|14678.4|14678.9|14676.9|14681.7|14679.7|14678.9|14676.9|12
1642739680000|2022-01-21 04:34:40|14678.7|14676.7|14678|14676|14679.5|14677.5|14678|14676|16
1642739690000|2022-01-21 04:34:50|14677.9|14675.9|14675.2|14673.2|14677.9|14675.9|14673.3|14671.3|69
1642739700000|2022-01-21 04:35:00|14675|14673|14674.9|14672.9|14675.2|14673.2|14674.5|14672.5|7
1642739710000|2022-01-21 04:35:10|14675.3|14673.3|14676.7|14674.7|14678.8|14676.8|14675.3|14673.3|28
1642739720000|2022-01-21 04:35:20|14677.3|14675.3|14677.5|14675.5|14677.7|14675.7|14675.9|14673.9|5
1642739730000|2022-01-21 04:35:30|14677.4|14675.4|14676.4|14674.4|14677.5|14675.5|14676.4|14674.4|3
1642739740000|2022-01-21 04:35:40|14675.2|14673.2|14675.2|14673.2|14675.4|14673.4|14674.4|14672.4|15
1642739750000|2022-01-21 04:35:50|14675|14673|14676.7|14674.7|14677.2|14675.2|14675|14673|23
1642739760000|2022-01-21 04:36:00|14677|14675|14676.4|14674.4|14677.9|14675.9|14676.4|14674.4|18
1642739770000|2022-01-21 04:36:10|14676.5|14674.5|14678|14676|14678|14676|14676.5|14674.5|0
1642739780000|2022-01-21 04:36:20|14677.8|14675.8|14675.3|14673.3|14678.2|14676.2|14675.3|14673.3|4
1642739790000|2022-01-21 04:36:30|14675.4|14673.4|14675.5|14673.5|14675.7|14673.7|14675.4|14673.4|1
1642739800000|2022-01-21 04:36:40|14676.2|14674.2|14670.8|14668.8|14676.2|14674.2|14670.7|14668.7|41
1642739810000|2022-01-21 04:36:50|14670.7|14668.7|14673.2|14671.2|14673.5|14671.5|14670.7|14668.7|14
1642739820000|2022-01-21 04:37:00|14673.3|14671.3|14678|14676|14678|14676|14673.3|14671.3|15
1642739830000|2022-01-21 04:37:10|14678.4|14676.4|14675.4|14673.4|14678.4|14676.4|14675.3|14673.3|16
1642739840000|2022-01-21 04:37:20|14675.3|14673.3|14675.7|14673.7|14675.8|14673.8|14675.3|14673.3|7
1642739850000|2022-01-21 04:37:30|14672.7|14670.7|14672|14670|14673|14671|14671|14669|18
1642739860000|2022-01-21 04:37:40|14672.2|14670.2|14673|14671|14673.2|14671.2|14672|14670|3
1642739870000|2022-01-21 04:37:50|14672.9|14670.9|14674.4|14672.4|14674.4|14672.4|14672.9|14670.9|5
1642739880000|2022-01-21 04:38:00|14673.3|14671.3|14671.7|14669.7|14673.3|14671.3|14671.5|14669.5|10
1642739890000|2022-01-21 04:38:10|14671.8|14669.8|14674.2|14672.2|14674.3|14672.3|14671.8|14669.8|3
1642739900000|2022-01-21 04:38:20|14674|14672|14674|14672|14675.7|14673.7|14672.9|14670.9|9
1642739910000|2022-01-21 04:38:30|14674.8|14672.8|14673.5|14671.5|14675.7|14673.7|14672.9|14670.9|17
1642739920000|2022-01-21 04:38:40|14673.7|14671.7|14673.7|14671.7|14674.4|14672.4|14672.7|14670.7|5
1642739930000|2022-01-21 04:38:50|14673.8|14671.8|14675.7|14673.7|14675.7|14673.7|14673.8|14671.8|3
1642739940000|2022-01-21 04:39:00|14675.5|14673.5|14675.7|14673.7|14675.7|14673.7|14675|14673|1
1642739950000|2022-01-21 04:39:10|14676.4|14674.4|14677.9|14675.9|14679.5|14677.5|14676.4|14674.4|32
1642739960000|2022-01-21 04:39:20|14678|14676|14679.2|14677.2|14679.9|14677.9|14678|14676|17
1642739970000|2022-01-21 04:39:30|14679|14677|14677.7|14675.7|14679|14677|14677.7|14675.7|3
1642739980000|2022-01-21 04:39:40|14677.9|14675.9|14676.9|14674.9|14678.5|14676.5|14676.8|14674.8|10
1642739990000|2022-01-21 04:39:50|14677|14675|14677.3|14675.3|14677.5|14675.5|14676.4|14674.4|4
1642740000000|2022-01-21 04:40:00|14677.4|14675.4|14676.5|14674.5|14677.7|14675.7|14676.2|14674.2|4
1642740010000|2022-01-21 04:40:10|14676.7|14674.7|14678.7|14676.7|14678.7|14676.7|14676.3|14674.3|4
1642740020000|2022-01-21 04:40:20|14678.5|14676.5|14676.4|14674.4|14678.5|14676.5|14676.2|14674.2|11
1642740030000|2022-01-21 04:40:30|14676.2|14674.2|14675.7|14673.7|14676.3|14674.3|14675.4|14673.4|5
1642740040000|2022-01-21 04:40:40|14675.9|14673.9|14675.9|14673.9|14676.5|14674.5|14675.8|14673.8|3
1642740050000|2022-01-21 04:40:50|14676|14674|14670.9|14668.9|14676.3|14674.3|14670|14668|42
1642740060000|2022-01-21 04:41:00|14671.3|14669.3|14669.5|14667.5|14672.8|14670.8|14669.5|14667.5|26
1642740070000|2022-01-21 04:41:10|14669.4|14667.4|14666.5|14664.5|14669.4|14667.4|14666.5|14664.5|64
1642740080000|2022-01-21 04:41:20|14666.3|14664.3|14668.2|14666.2|14670.3|14668.3|14666.3|14664.3|29
1642740090000|2022-01-21 04:41:30|14668.3|14666.3|14668|14666|14668.5|14666.5|14667|14665|6
1642740100000|2022-01-21 04:41:40|14667.9|14665.9|14669.2|14667.2|14670.2|14668.2|14667.9|14665.9|24
1642740110000|2022-01-21 04:41:50|14669.4|14667.4|14670.8|14668.8|14670.9|14668.9|14669.4|14667.4|12
1642740120000|2022-01-21 04:42:00|14671|14669|14670.7|14668.7|14671.7|14669.7|14670.3|14668.3|8
1642740130000|2022-01-21 04:42:10|14670.5|14668.5|14671.5|14669.5|14672.8|14670.8|14670.4|14668.4|16
1642740140000|2022-01-21 04:42:20|14671.4|14669.4|14671.5|14669.5|14672.2|14670.2|14671.4|14669.4|2
1642740150000|2022-01-21 04:42:30|14671.4|14669.4|14668.5|14666.5|14671.5|14669.5|14668.5|14666.5|9
1642740160000|2022-01-21 04:42:40|14669.2|14667.2|14671.8|14669.8|14671.8|14669.8|14669.2|14667.2|19
1642740170000|2022-01-21 04:42:50|14671.7|14669.7|14673.3|14671.3|14673.3|14671.3|14671.7|14669.7|21
1642740180000|2022-01-21 04:43:00|14673.2|14671.2|14676.7|14674.7|14676.9|14674.9|14673.2|14671.2|54
1642740190000|2022-01-21 04:43:10|14676.5|14674.5|14672.7|14670.7|14676.5|14674.5|14670.5|14668.5|18
1642740200000|2022-01-21 04:43:20|14672.5|14670.5|14671.3|14669.3|14672.5|14670.5|14670.2|14668.2|7
1642740210000|2022-01-21 04:43:30|14671.2|14669.2|14670|14668|14672.4|14670.4|14670|14668|11
1642740220000|2022-01-21 04:43:40|14670.3|14668.3|14663|14661|14670.3|14668.3|14662.2|14660.2|109
1642740230000|2022-01-21 04:43:50|14664.2|14662.2|14664.3|14662.3|14665|14663|14663.2|14661.2|37
1642740240000|2022-01-21 04:44:00|14664|14662|14664.7|14662.7|14665.9|14663.9|14663.8|14661.8|26
1642740250000|2022-01-21 04:44:10|14664.8|14662.8|14664.8|14662.8|14664.9|14662.9|14664.3|14662.3|21
1642740260000|2022-01-21 04:44:20|14664.4|14662.4|14667.4|14665.4|14667.4|14665.4|14663.9|14661.9|19
1642740270000|2022-01-21 04:44:30|14667.5|14665.5|14665.8|14663.8|14667.9|14665.9|14663.4|14661.4|14
1642740280000|2022-01-21 04:44:40|14665.9|14663.9|14666.4|14664.4|14667|14665|14665.2|14663.2|12
1642740290000|2022-01-21 04:44:50|14666.5|14664.5|14665.8|14663.8|14666.5|14664.5|14665.4|14663.4|2
1642740300000|2022-01-21 04:45:00|14665.9|14663.9|14666.2|14664.2|14666.4|14664.4|14665.7|14663.7|6
1642740310000|2022-01-21 04:45:10|14666.3|14664.3|14668.3|14666.3|14668.5|14666.5|14666.3|14664.3|51
1642740320000|2022-01-21 04:45:20|14668|14666|14664.3|14662.3|14668.5|14666.5|14664.3|14662.3|37
1642740330000|2022-01-21 04:45:30|14664.2|14662.2|14664.5|14662.5|14664.9|14662.9|14663.2|14661.2|19
1642740340000|2022-01-21 04:45:40|14664.4|14662.4|14663.5|14661.5|14665.2|14663.2|14663.5|14661.5|8
1642740350000|2022-01-21 04:45:50|14663.9|14661.9|14666.4|14664.4|14666.4|14664.4|14663.8|14661.8|19
1642740360000|2022-01-21 04:46:00|14666.5|14664.5|14669.3|14667.3|14669.3|14667.3|14666.5|14664.5|10
1642740370000|2022-01-21 04:46:10|14669.4|14667.4|14666.4|14664.4|14669.4|14667.4|14666.3|14664.3|15
1642740380000|2022-01-21 04:46:20|14667.5|14665.5|14668|14666|14668.8|14666.8|14666.5|14664.5|9
1642740390000|2022-01-21 04:46:30|14667.9|14665.9|14667|14665|14667.9|14665.9|14666.4|14664.4|3
1642740400000|2022-01-21 04:46:40|14667.2|14665.2|14667.8|14665.8|14668.2|14666.2|14667.2|14665.2|5
1642740410000|2022-01-21 04:46:50|14666.9|14664.9|14668.5|14666.5|14668.5|14666.5|14666.9|14664.9|12
1642740420000|2022-01-21 04:47:00|14668.9|14666.9|14667.9|14665.9|14669.3|14667.3|14667.7|14665.7|8
1642740430000|2022-01-21 04:47:10|14668.2|14666.2|14666.7|14664.7|14668.5|14666.5|14666.7|14664.7|6
1642740440000|2022-01-21 04:47:20|14666.5|14664.5|14666.7|14664.7|14668.5|14666.5|14666.2|14664.2|21
1642740450000|2022-01-21 04:47:30|14666.4|14664.4|14666.3|14664.3|14666.4|14664.4|14665.2|14663.2|10
1642740460000|2022-01-21 04:47:40|14666.2|14664.2|14666.7|14664.7|14666.8|14664.8|14666.2|14664.2|2
1642740470000|2022-01-21 04:47:50|14666.5|14664.5|14662|14660|14666.5|14664.5|14661.5|14659.5|50
1642740480000|2022-01-21 04:48:00|14661.9|14659.9|14662|14660|14662.5|14660.5|14660.9|14658.9|40
1642740490000|2022-01-21 04:48:10|14662.4|14660.4|14657.9|14655.9|14662.8|14660.8|14657.7|14655.7|31
1642740500000|2022-01-21 04:48:20|14658.4|14656.4|14659.5|14657.5|14660.3|14658.3|14657.9|14655.9|21
1642740510000|2022-01-21 04:48:30|14659.2|14657.2|14657.8|14655.8|14659.9|14657.9|14657.2|14655.2|9
1642740520000|2022-01-21 04:48:40|14657.5|14655.5|14659.2|14657.2|14659.3|14657.3|14657.5|14655.5|20
1642740530000|2022-01-21 04:48:50|14659|14657|14649.2|14647.2|14659.2|14657.2|14645.3|14643.3|258
1642740540000|2022-01-21 04:49:00|14649.3|14647.3|14648.8|14646.8|14651.9|14649.9|14647.2|14645.2|57
1642740550000|2022-01-21 04:49:10|14648.4|14646.4|14654.2|14652.2|14655|14653|14648.3|14646.3|47
1642740560000|2022-01-21 04:49:20|14653.7|14651.7|14655.4|14653.4|14656.3|14654.3|14652.2|14650.2|42
1642740570000|2022-01-21 04:49:30|14655.2|14653.2|14653|14651|14655.7|14653.7|14652.9|14650.9|25
1642740580000|2022-01-21 04:49:40|14652.9|14650.9|14651.7|14649.7|14655.3|14653.3|14651.5|14649.5|28
1642740590000|2022-01-21 04:49:50|14651.5|14649.5|14651.9|14649.9|14651.9|14649.9|14649|14647|78
1642740600000|2022-01-21 04:50:00|14652|14650|14654.2|14652.2|14654.5|14652.5|14651.4|14649.4|25
1642740610000|2022-01-21 04:50:10|14654.4|14652.4|14655.2|14653.2|14655.2|14653.2|14652.4|14650.4|22
1642740620000|2022-01-21 04:50:20|14655.3|14653.3|14655.9|14653.9|14656.4|14654.4|14655|14653|14
1642740630000|2022-01-21 04:50:30|14656.3|14654.3|14654.9|14652.9|14656.3|14654.3|14654.5|14652.5|31
1642740640000|2022-01-21 04:50:40|14655.2|14653.2|14650.7|14648.7|14655.3|14653.3|14648.7|14646.7|52
1642740650000|2022-01-21 04:50:50|14650.5|14648.5|14652.8|14650.8|14652.8|14650.8|14650.4|14648.4|15
1642740660000|2022-01-21 04:51:00|14652.9|14650.9|14655.4|14653.4|14656|14654|14652.9|14650.9|27
1642740670000|2022-01-21 04:51:10|14655.8|14653.8|14653|14651|14655.9|14653.9|14653|14651|28
1642740680000|2022-01-21 04:51:20|14652|14650|14649|14647|14652.5|14650.5|14648.8|14646.8|56
1642740690000|2022-01-21 04:51:30|14648.8|14646.8|14647.8|14645.8|14649|14647|14647.4|14645.4|41
1642740700000|2022-01-21 04:51:40|14647.7|14645.7|14647.2|14645.2|14647.7|14645.7|14644.3|14642.3|82
1642740710000|2022-01-21 04:51:50|14647.3|14645.3|14651.5|14649.5|14652.3|14650.3|14647.3|14645.3|51
1642740720000|2022-01-21 04:52:00|14651.7|14649.7|14652|14650|14652.8|14650.8|14650.2|14648.2|19
1642740730000|2022-01-21 04:52:10|14652.2|14650.2|14654|14652|14654.2|14652.2|14652.2|14650.2|4
1642740740000|2022-01-21 04:52:20|14654.3|14652.3|14655.9|14653.9|14656.4|14654.4|14653.3|14651.3|63
1642740750000|2022-01-21 04:52:30|14656|14654|14658|14656|14658.4|14656.4|14653.7|14651.7|39
1642740760000|2022-01-21 04:52:40|14658.3|14656.3|14655.5|14653.5|14658.7|14656.7|14654|14652|44
1642740770000|2022-01-21 04:52:50|14655.3|14653.3|14654.5|14652.5|14656.4|14654.4|14654.4|14652.4|20
1642740780000|2022-01-21 04:53:00|14655.2|14653.2|14652.7|14650.7|14655.8|14653.8|14652.3|14650.3|26
1642740790000|2022-01-21 04:53:10|14652.9|14650.9|14652.5|14650.5|14653.2|14651.2|14651.8|14649.8|34
1642740800000|2022-01-21 04:53:20|14652.9|14650.9|14654.2|14652.2|14657|14655|14651.5|14649.5|42
1642740810000|2022-01-21 04:53:30|14655|14653|14657.5|14655.5|14658|14656|14654.9|14652.9|34
1642740820000|2022-01-21 04:53:40|14657.7|14655.7|14657.5|14655.5|14658|14656|14657.2|14655.2|6
1642740830000|2022-01-21 04:53:50|14657.7|14655.7|14658.3|14656.3|14658.3|14656.3|14657.3|14655.3|13
1642740840000|2022-01-21 04:54:00|14658.2|14656.2|14660.5|14658.5|14660.8|14658.8|14656.5|14654.5|70
1642740850000|2022-01-21 04:54:10|14659.7|14657.7|14659.3|14657.3|14660|14658|14658.7|14656.7|19
1642740860000|2022-01-21 04:54:20|14659.7|14657.7|14660.4|14658.4|14660.9|14658.9|14659.7|14657.7|13
1642740870000|2022-01-21 04:54:30|14660.8|14658.8|14661.3|14659.3|14661.4|14659.4|14659.8|14657.8|20
1642740880000|2022-01-21 04:54:40|14661.2|14659.2|14662.8|14660.8|14664.5|14662.5|14661.2|14659.2|36
1642740890000|2022-01-21 04:54:50|14663.3|14661.3|14659.5|14657.5|14663.3|14661.3|14659.3|14657.3|23
1642740900000|2022-01-21 04:55:00|14659.4|14657.4|14658.2|14656.2|14659.7|14657.7|14657.5|14655.5|26
1642740910000|2022-01-21 04:55:10|14657.9|14655.9|14659.7|14657.7|14660|14658|14657.3|14655.3|17
1642740920000|2022-01-21 04:55:20|14659.8|14657.8|14659.8|14657.8|14660.7|14658.7|14659.7|14657.7|8
1642740930000|2022-01-21 04:55:30|14659.7|14657.7|14659.5|14657.5|14659.7|14657.7|14658.7|14656.7|12
1642740940000|2022-01-21 04:55:40|14659.8|14657.8|14660|14658|14660|14658|14659.2|14657.2|6
1642740950000|2022-01-21 04:55:50|14659.9|14657.9|14661.9|14659.9|14662|14660|14659.8|14657.8|10
1642740960000|2022-01-21 04:56:00|14661.8|14659.8|14661.9|14659.9|14662|14660|14661.8|14659.8|1
1642740970000|2022-01-21 04:56:10|14662.9|14660.9|14662.4|14660.4|14663.5|14661.5|14662|14660|11
1642740980000|2022-01-21 04:56:20|14662.8|14660.8|14662|14660|14662.9|14660.9|14661.5|14659.5|9
1642740990000|2022-01-21 04:56:30|14661.9|14659.9|14660.9|14658.9|14662|14660|14660.9|14658.9|4
1642741000000|2022-01-21 04:56:40|14661|14659|14660.8|14658.8|14661|14659|14659.7|14657.7|13
1642741010000|2022-01-21 04:56:50|14662|14660|14664.8|14662.8|14665.2|14663.2|14662|14660|19
1642741020000|2022-01-21 04:57:00|14664.9|14662.9|14665|14663|14665.4|14663.4|14664.4|14662.4|14
1642741030000|2022-01-21 04:57:10|14665.7|14663.7|14664.3|14662.3|14666.3|14664.3|14664.3|14662.3|25
1642741040000|2022-01-21 04:57:20|14664.4|14662.4|14666.8|14664.8|14666.8|14664.8|14664.4|14662.4|12
1642741050000|2022-01-21 04:57:30|14666.9|14664.9|14668.8|14666.8|14669.5|14667.5|14666.9|14664.9|29
1642741060000|2022-01-21 04:57:40|14668.7|14666.7|14670.3|14668.3|14671.5|14669.5|14667.4|14665.4|29
1642741070000|2022-01-21 04:57:50|14670.9|14668.9|14668.2|14666.2|14670.9|14668.9|14668|14666|12
1642741080000|2022-01-21 04:58:00|14668|14666|14665.4|14663.4|14668.7|14666.7|14664.8|14662.8|91
1642741090000|2022-01-21 04:58:10|14665|14663|14662|14660|14665|14663|14661.9|14659.9|20
1642741100000|2022-01-21 04:58:20|14661.9|14659.9|14660.7|14658.7|14661.9|14659.9|14660.5|14658.5|15
1642741110000|2022-01-21 04:58:30|14660.8|14658.8|14660|14658|14663.2|14661.2|14658.8|14656.8|41
1642741120000|2022-01-21 04:58:40|14660.4|14658.4|14660.9|14658.9|14660.9|14658.9|14660.4|14658.4|7
1642741130000|2022-01-21 04:58:50|14661|14659|14659.9|14657.9|14661|14659|14658.4|14656.4|14
1642741140000|2022-01-21 04:59:00|14659.5|14657.5|14659.7|14657.7|14660|14658|14659.2|14657.2|8
1642741150000|2022-01-21 04:59:10|14659.8|14657.8|14658.2|14656.2|14659.9|14657.9|14657.7|14655.7|14
1642741160000|2022-01-21 04:59:20|14658.3|14656.3|14658.4|14656.4|14660.2|14658.2|14658.3|14656.3|10
1642741170000|2022-01-21 04:59:30|14658.5|14656.5|14660|14658|14660|14658|14658.5|14656.5|11
1642741180000|2022-01-21 04:59:40|14659.9|14657.9|14659.2|14657.2|14659.9|14657.9|14657.8|14655.8|11
1642741190000|2022-01-21 04:59:50|14659.3|14657.3|14658.8|14656.8|14659.3|14657.3|14657.7|14655.7|7
1642741200000|2022-01-21 05:00:00|14658.7|14656.7|14657.4|14655.4|14658.7|14656.7|14657|14655|14
1642741210000|2022-01-21 05:00:10|14656.9|14654.9|14653.9|14651.9|14657.3|14655.3|14653.9|14651.9|37
1642741220000|2022-01-21 05:00:20|14654|14652|14654.3|14652.3|14656|14654|14653.8|14651.8|13
1642741230000|2022-01-21 05:00:30|14654.4|14652.4|14657.9|14655.9|14657.9|14655.9|14653.7|14651.7|34
1642741240000|2022-01-21 05:00:40|14657.7|14655.7|14660.8|14658.8|14660.9|14658.9|14657.7|14655.7|21
1642741250000|2022-01-21 05:00:50|14661.2|14659.2|14663.9|14661.9|14664.2|14662.2|14661.2|14659.2|31
1642741260000|2022-01-21 05:01:00|14664|14662|14669|14667|14669.4|14667.4|14664|14662|42
1642741270000|2022-01-21 05:01:10|14668.7|14666.7|14669.5|14667.5|14669.5|14667.5|14666.4|14664.4|32
1642741280000|2022-01-21 05:01:20|14669.4|14667.4|14667.9|14665.9|14669.8|14667.8|14667.9|14665.9|17
1642741290000|2022-01-21 05:01:30|14667.5|14665.5|14666.2|14664.2|14669|14667|14665.9|14663.9|20
1642741300000|2022-01-21 05:01:40|14664.7|14662.7|14666.8|14664.8|14666.9|14664.9|14664.7|14662.7|15
1642741310000|2022-01-21 05:01:50|14666.9|14664.9|14665.5|14663.5|14667.5|14665.5|14665.4|14663.4|17
1642741320000|2022-01-21 05:02:00|14665.7|14663.7|14667.3|14665.3|14667.7|14665.7|14665.7|14663.7|11
1642741330000|2022-01-21 05:02:10|14667.2|14665.2|14665.9|14663.9|14667.2|14665.2|14665.8|14663.8|6
1642741340000|2022-01-21 05:02:20|14666|14664|14664.4|14662.4|14667|14665|14664.4|14662.4|9
1642741350000|2022-01-21 05:02:30|14664.3|14662.3|14666.9|14664.9|14667|14665|14663.9|14661.9|96
1642741360000|2022-01-21 05:02:40|14666.8|14664.8|14666.3|14664.3|14666.8|14664.8|14664.3|14662.3|19
1642741370000|2022-01-21 05:02:50|14666.4|14664.4|14666.5|14664.5|14667.2|14665.2|14666|14664|44
1642741380000|2022-01-21 05:03:00|14666.4|14664.4|14667.5|14665.5|14668|14666|14666.4|14664.4|11
1642741390000|2022-01-21 05:03:10|14667.3|14665.3|14667.3|14665.3|14667.9|14665.9|14667.3|14665.3|3
1642741400000|2022-01-21 05:03:20|14667.2|14665.2|14666.2|14664.2|14667.2|14665.2|14665.5|14663.5|11
1642741410000|2022-01-21 05:03:30|14665.7|14663.7|14666.4|14664.4|14667|14665|14665.5|14663.5|18
1642741420000|2022-01-21 05:03:40|14666.3|14664.3|14667.7|14665.7|14667.9|14665.9|14666.3|14664.3|4
1642741430000|2022-01-21 05:03:50|14667.5|14665.5|14667.2|14665.2|14668.2|14666.2|14666.9|14664.9|8
1642741440000|2022-01-21 05:04:00|14667|14665|14667.8|14665.8|14668|14666|14666.7|14664.7|4
1642741450000|2022-01-21 05:04:10|14667.5|14665.5|14668.3|14666.3|14669.9|14667.9|14667.5|14665.5|41
1642741460000|2022-01-21 05:04:20|14668.2|14666.2|14666.3|14664.3|14668.2|14666.2|14666.2|14664.2|10
1642741470000|2022-01-21 05:04:30|14666.4|14664.4|14665.4|14663.4|14666.7|14664.7|14665.3|14663.3|7
1642741480000|2022-01-21 05:04:40|14665.3|14663.3|14664.9|14662.9|14665.3|14663.3|14664.7|14662.7|5
1642741490000|2022-01-21 05:04:50|14665|14663|14664.8|14662.8|14666.4|14664.4|14664.8|14662.8|16
1642741500000|2022-01-21 05:05:00|14664.7|14662.7|14662.7|14660.7|14665.3|14663.3|14662.7|14660.7|39
1642741510000|2022-01-21 05:05:10|14662.5|14660.5|14659.5|14657.5|14662.5|14660.5|14655.9|14653.9|113
1642741520000|2022-01-21 05:05:20|14659.3|14657.3|14659|14657|14659.7|14657.7|14657.7|14655.7|13
1642741530000|2022-01-21 05:05:30|14659.5|14657.5|14660.2|14658.2|14660.2|14658.2|14659.2|14657.2|11
1642741540000|2022-01-21 05:05:40|14659.2|14657.2|14656.4|14654.4|14660.8|14658.8|14656.4|14654.4|25
1642741550000|2022-01-21 05:05:50|14656.3|14654.3|14655.5|14653.5|14656.8|14654.8|14654.8|14652.8|33
1642741560000|2022-01-21 05:06:00|14655.4|14653.4|14656|14654|14656|14654|14654.8|14652.8|6
1642741570000|2022-01-21 05:06:10|14655.9|14653.9|14657.4|14655.4|14657.5|14655.5|14655.9|14653.9|22
1642741580000|2022-01-21 05:06:20|14657.5|14655.5|14656.2|14654.2|14658.4|14656.4|14655.9|14653.9|25
1642741590000|2022-01-21 05:06:30|14656.5|14654.5|14660.5|14658.5|14660.7|14658.7|14656.5|14654.5|23
1642741600000|2022-01-21 05:06:40|14660.7|14658.7|14664.5|14662.5|14665.5|14663.5|14660.7|14658.7|28
1642741610000|2022-01-21 05:06:50|14663.5|14661.5|14664.9|14662.9|14665.2|14663.2|14662.8|14660.8|31
1642741620000|2022-01-21 05:07:00|14664.4|14662.4|14668.9|14666.9|14670.2|14668.2|14664.4|14662.4|84
1642741630000|2022-01-21 05:07:10|14669|14667|14669.5|14667.5|14670|14668|14668.2|14666.2|15
1642741640000|2022-01-21 05:07:20|14668.3|14666.3|14669.5|14667.5|14669.5|14667.5|14668.3|14666.3|10
1642741650000|2022-01-21 05:07:30|14669.8|14667.8|14666.4|14664.4|14670|14668|14665|14663|21
1642741660000|2022-01-21 05:07:40|14666.2|14664.2|14666.4|14664.4|14667.8|14665.8|14665.9|14663.9|25
1642741670000|2022-01-21 05:07:50|14666.5|14664.5|14666.9|14664.9|14667.7|14665.7|14666.4|14664.4|6
1642741680000|2022-01-21 05:08:00|14666.8|14664.8|14671.4|14669.4|14671.8|14669.8|14666.4|14664.4|50
1642741690000|2022-01-21 05:08:10|14671.7|14669.7|14670.4|14668.4|14671.9|14669.9|14669.8|14667.8|9
1642741700000|2022-01-21 05:08:20|14670.5|14668.5|14671.4|14669.4|14671.5|14669.5|14670.4|14668.4|6
1642741710000|2022-01-21 05:08:30|14671.3|14669.3|14669.5|14667.5|14671.3|14669.3|14667.7|14665.7|13
1642741720000|2022-01-21 05:08:40|14669.7|14667.7|14674.7|14672.7|14675.8|14673.8|14669.7|14667.7|46
1642741730000|2022-01-21 05:08:50|14674.8|14672.8|14672.4|14670.4|14675.8|14673.8|14671.3|14669.3|29
1642741740000|2022-01-21 05:09:00|14672.5|14670.5|14674.5|14672.5|14675.8|14673.8|14672|14670|20
1642741750000|2022-01-21 05:09:10|14674.4|14672.4|14674.8|14672.8|14674.8|14672.8|14672.8|14670.8|31
1642741760000|2022-01-21 05:09:20|14674.9|14672.9|14672.2|14670.2|14675.4|14673.4|14671.8|14669.8|16
1642741770000|2022-01-21 05:09:30|14671.7|14669.7|14672.5|14670.5|14674|14672|14671.7|14669.7|4
1642741780000|2022-01-21 05:09:40|14672.4|14670.4|14673.2|14671.2|14673.7|14671.7|14672.2|14670.2|5
1642741790000|2022-01-21 05:09:50|14673|14671|14671.7|14669.7|14673.2|14671.2|14671.2|14669.2|6
1642741800000|2022-01-21 05:10:00|14671.8|14669.8|14673.4|14671.4|14673.4|14671.4|14671.8|14669.8|1
1642741810000|2022-01-21 05:10:10|14676.2|14674.2|14678.9|14676.9|14680.4|14678.4|14676.2|14674.2|68
1642741820000|2022-01-21 05:10:20|14679|14677|14676.4|14674.4|14679.3|14677.3|14674.9|14672.9|17
1642741830000|2022-01-21 05:10:30|14676.3|14674.3|14673.5|14671.5|14676.3|14674.3|14673.2|14671.2|26
1642741840000|2022-01-21 05:10:40|14673.4|14671.4|14672.7|14670.7|14674|14672|14672.2|14670.2|12
1642741850000|2022-01-21 05:10:50|14673.3|14671.3|14673.4|14671.4|14674.2|14672.2|14673.3|14671.3|5
1642741860000|2022-01-21 05:11:00|14673.3|14671.3|14670.5|14668.5|14673.8|14671.8|14670.3|14668.3|11
1642741870000|2022-01-21 05:11:10|14669.9|14667.9|14670|14668|14670.3|14668.3|14668.9|14666.9|17
1642741880000|2022-01-21 05:11:20|14670.2|14668.2|14670.3|14668.3|14671.2|14669.2|14669.9|14667.9|9
1642741890000|2022-01-21 05:11:30|14670.4|14668.4|14669|14667|14671|14669|14668.9|14666.9|10
1642741900000|2022-01-21 05:11:40|14668.9|14666.9|14669.7|14667.7|14670.4|14668.4|14667|14665|14
1642741910000|2022-01-21 05:11:50|14669.5|14667.5|14669.2|14667.2|14669.5|14667.5|14667.9|14665.9|18
1642741920000|2022-01-21 05:12:00|14668.8|14666.8|14668.2|14666.2|14668.8|14666.8|14667.4|14665.4|16
1642741930000|2022-01-21 05:12:10|14668|14666|14667.9|14665.9|14668|14666|14666.3|14664.3|9
1642741940000|2022-01-21 05:12:20|14667.8|14665.8|14662.2|14660.2|14667.8|14665.8|14661.4|14659.4|58
1642741950000|2022-01-21 05:12:30|14662.7|14660.7|14662.7|14660.7|14662.9|14660.9|14662.3|14660.3|5
1642741960000|2022-01-21 05:12:40|14662.5|14660.5|14662.4|14660.4|14664.2|14662.2|14662.2|14660.2|33
1642741970000|2022-01-21 05:12:50|14662.5|14660.5|14662.9|14660.9|14663.4|14661.4|14662.3|14660.3|6
1642741980000|2022-01-21 05:13:00|14662.7|14660.7|14662.5|14660.5|14663.4|14661.4|14660.8|14658.8|15
1642741990000|2022-01-21 05:13:10|14662.8|14660.8|14663.5|14661.5|14664|14662|14661.4|14659.4|15
1642742000000|2022-01-21 05:13:20|14663.7|14661.7|14662.2|14660.2|14663.7|14661.7|14662.2|14660.2|8
1642742010000|2022-01-21 05:13:30|14662.3|14660.3|14663.4|14661.4|14664.2|14662.2|14662.3|14660.3|8
1642742020000|2022-01-21 05:13:40|14663.3|14661.3|14661.8|14659.8|14663.4|14661.4|14660.7|14658.7|23
1642742030000|2022-01-21 05:13:50|14661.9|14659.9|14662.8|14660.8|14663.2|14661.2|14661.9|14659.9|7
1642742040000|2022-01-21 05:14:00|14662.3|14660.3|14662.2|14660.2|14664.3|14662.3|14662.2|14660.2|16
1642742050000|2022-01-21 05:14:10|14662|14660|14662.8|14660.8|14662.8|14660.8|14660|14658|22
1642742060000|2022-01-21 05:14:20|14662.7|14660.7|14662.7|14660.7|14664.2|14662.2|14662.4|14660.4|23
1642742070000|2022-01-21 05:14:30|14662.8|14660.8|14663.8|14661.8|14663.8|14661.8|14662|14660|4
1642742080000|2022-01-21 05:14:40|14664|14662|14666.2|14664.2|14666.3|14664.3|14663.8|14661.8|34
1642742090000|2022-01-21 05:14:50|14666|14664|14663.9|14661.9|14666|14664|14663.8|14661.8|20
1642742100000|2022-01-21 05:15:00|14662.9|14660.9|14664.2|14662.2|14665.8|14663.8|14662.4|14660.4|10
1642742110000|2022-01-21 05:15:10|14664.3|14662.3|14658.4|14656.4|14664.3|14662.3|14658.4|14656.4|39
1642742120000|2022-01-21 05:15:20|14658.3|14656.3|14659.7|14657.7|14659.9|14657.9|14657.9|14655.9|9
1642742130000|2022-01-21 05:15:30|14659.5|14657.5|14659.9|14657.9|14660.4|14658.4|14659.3|14657.3|6
1642742140000|2022-01-21 05:15:40|14659.3|14657.3|14658.8|14656.8|14659.5|14657.5|14657.5|14655.5|39
1642742150000|2022-01-21 05:15:50|14658.7|14656.7|14658.5|14656.5|14658.7|14656.7|14657.5|14655.5|6
1642742160000|2022-01-21 05:16:00|14659.4|14657.4|14659.5|14657.5|14661.3|14659.3|14659.4|14657.4|11
1642742170000|2022-01-21 05:16:10|14659.2|14657.2|14660.8|14658.8|14661.3|14659.3|14658.7|14656.7|14
1642742180000|2022-01-21 05:16:20|14660.9|14658.9|14661.8|14659.8|14661.9|14659.9|14660.8|14658.8|23
1642742190000|2022-01-21 05:16:30|14661.7|14659.7|14659|14657|14661.7|14659.7|14659|14657|10
1642742200000|2022-01-21 05:16:40|14658.8|14656.8|14655.8|14653.8|14658.8|14656.8|14655.5|14653.5|66
1642742210000|2022-01-21 05:16:50|14655.7|14653.7|14656.3|14654.3|14656.3|14654.3|14654.4|14652.4|20
1642742220000|2022-01-21 05:17:00|14656.2|14654.2|14655.7|14653.7|14656.4|14654.4|14655.4|14653.4|14
1642742230000|2022-01-21 05:17:10|14655.5|14653.5|14655.8|14653.8|14655.9|14653.9|14655.5|14653.5|3
1642742240000|2022-01-21 05:17:20|14655.5|14653.5|14657.4|14655.4|14658.3|14656.3|14655.3|14653.3|19
1642742250000|2022-01-21 05:17:30|14657.5|14655.5|14658.3|14656.3|14658.7|14656.7|14657.3|14655.3|5
1642742260000|2022-01-21 05:17:40|14658.4|14656.4|14657.2|14655.2|14658.4|14656.4|14656.7|14654.7|3
1642742270000|2022-01-21 05:17:50|14656.7|14654.7|14655.2|14653.2|14656.8|14654.8|14654.4|14652.4|16
1642742280000|2022-01-21 05:18:00|14655|14653|14656.8|14654.8|14656.8|14654.8|14654.9|14652.9|18
1642742290000|2022-01-21 05:18:10|14656.7|14654.7|14656.8|14654.8|14658.3|14656.3|14656.7|14654.7|8
1642742300000|2022-01-21 05:18:20|14656.7|14654.7|14655.8|14653.8|14656.7|14654.7|14655.8|14653.8|1
1642742310000|2022-01-21 05:18:30|14655.7|14653.7|14656|14654|14656.2|14654.2|14655.7|14653.7|2
1642742320000|2022-01-21 05:18:40|14657|14655|14659|14657|14659.2|14657.2|14656.9|14654.9|8
1642742330000|2022-01-21 05:18:50|14659.2|14657.2|14659.5|14657.5|14662.2|14660.2|14659.2|14657.2|64
1642742340000|2022-01-21 05:19:00|14659.4|14657.4|14660|14658|14660.2|14658.2|14658.5|14656.5|16
1642742350000|2022-01-21 05:19:10|14660.2|14658.2|14659.8|14657.8|14660.4|14658.4|14659.7|14657.7|2
1642742360000|2022-01-21 05:19:20|14659.7|14657.7|14659.9|14657.9|14660.4|14658.4|14659.4|14657.4|6
1642742370000|2022-01-21 05:19:30|14660|14658|14659.7|14657.7|14660.3|14658.3|14658.9|14656.9|8
1642742380000|2022-01-21 05:19:40|14659.5|14657.5|14663.9|14661.9|14663.9|14661.9|14659.4|14657.4|31
1642742390000|2022-01-21 05:19:50|14664.3|14662.3|14663.3|14661.3|14664.4|14662.4|14662.9|14660.9|13
1642742400000|2022-01-21 05:20:00|14663.4|14661.4|14663.9|14661.9|14664.3|14662.3|14663.2|14661.2|20
1642742410000|2022-01-21 05:20:10|14664|14662|14664.7|14662.7|14664.7|14662.7|14663.8|14661.8|11
1642742420000|2022-01-21 05:20:20|14665.4|14663.4|14666.2|14664.2|14666.4|14664.4|14665|14663|36
1642742430000|2022-01-21 05:20:30|14666.3|14664.3|14665|14663|14667.9|14665.9|14665|14663|35
1642742440000|2022-01-21 05:20:40|14665.2|14663.2|14666.3|14664.3|14667|14665|14664.7|14662.7|13
1642742450000|2022-01-21 05:20:50|14665.7|14663.7|14663.9|14661.9|14665.7|14663.7|14663.7|14661.7|13
1642742460000|2022-01-21 05:21:00|14663.8|14661.8|14665.2|14663.2|14665.4|14663.4|14663.8|14661.8|9
1642742470000|2022-01-21 05:21:10|14665|14663|14665.3|14663.3|14666|14664|14664.9|14662.9|3
1642742480000|2022-01-21 05:21:20|14665.7|14663.7|14675.7|14673.7|14675.9|14673.9|14665.2|14663.2|143
1642742490000|2022-01-21 05:21:30|14675.5|14673.5|14671.8|14669.8|14676.8|14674.8|14671.2|14669.2|72
1642742500000|2022-01-21 05:21:40|14671.7|14669.7|14670.9|14668.9|14672.9|14670.9|14670.4|14668.4|16
1642742510000|2022-01-21 05:21:50|14671.3|14669.3|14671.9|14669.9|14672.7|14670.7|14671.3|14669.3|9
1642742520000|2022-01-21 05:22:00|14672|14670|14671.4|14669.4|14672.3|14670.3|14671.2|14669.2|10
1642742530000|2022-01-21 05:22:10|14671.3|14669.3|14670.7|14668.7|14671.5|14669.5|14670.4|14668.4|20
1642742540000|2022-01-21 05:22:20|14670.5|14668.5|14667.5|14665.5|14670.5|14668.5|14667.2|14665.2|14
1642742550000|2022-01-21 05:22:30|14667.7|14665.7|14668.5|14666.5|14669.2|14667.2|14667.7|14665.7|15
1642742560000|2022-01-21 05:22:40|14668.7|14666.7|14668.5|14666.5|14668.8|14666.8|14667.4|14665.4|5
1642742570000|2022-01-21 05:22:50|14668.3|14666.3|14668.9|14666.9|14669.3|14667.3|14666.9|14664.9|13
1642742580000|2022-01-21 05:23:00|14669|14667|14665.3|14663.3|14669.3|14667.3|14665.2|14663.2|11
1642742590000|2022-01-21 05:23:10|14665.2|14663.2|14666.7|14664.7|14667|14665|14665|14663|14
1642742600000|2022-01-21 05:23:20|14666.9|14664.9|14665|14663|14667.4|14665.4|14665|14663|6
1642742610000|2022-01-21 05:23:30|14664.9|14662.9|14663.7|14661.7|14664.9|14662.9|14663.5|14661.5|12
1642742620000|2022-01-21 05:23:40|14663.8|14661.8|14663.3|14661.3|14663.8|14661.8|14662.9|14660.9|5
1642742630000|2022-01-21 05:23:50|14662.8|14660.8|14664.8|14662.8|14665.2|14663.2|14662.7|14660.7|16
1642742640000|2022-01-21 05:24:00|14664.9|14662.9|14669.7|14667.7|14670.9|14668.9|14664.9|14662.9|46
1642742650000|2022-01-21 05:24:10|14669.5|14667.5|14666.2|14664.2|14669.5|14667.5|14666.2|14664.2|12
1642742660000|2022-01-21 05:24:20|14665.4|14663.4|14666|14664|14666.3|14664.3|14664.5|14662.5|14
1642742670000|2022-01-21 05:24:30|14666.2|14664.2|14669|14667|14669|14667|14666.2|14664.2|14
1642742680000|2022-01-21 05:24:40|14668.5|14666.5|14672.4|14670.4|14672.4|14670.4|14667.7|14665.7|35
1642742690000|2022-01-21 05:24:50|14672.5|14670.5|14674.2|14672.2|14674.5|14672.5|14672.4|14670.4|12
1642742700000|2022-01-21 05:25:00|14672.9|14670.9|14668.8|14666.8|14672.9|14670.9|14667|14665|27
1642742710000|2022-01-21 05:25:10|14668.7|14666.7|14669.3|14667.3|14669.8|14667.8|14666.7|14664.7|17
1642742720000|2022-01-21 05:25:20|14669.2|14667.2|14668.3|14666.3|14669.2|14667.2|14668.3|14666.3|0
1642742730000|2022-01-21 05:25:30|14667.9|14665.9|14667.7|14665.7|14668.3|14666.3|14666|14664|14
1642742740000|2022-01-21 05:25:40|14667.5|14665.5|14666.4|14664.4|14667.7|14665.7|14665.3|14663.3|14
1642742750000|2022-01-21 05:25:50|14666.3|14664.3|14666|14664|14666.4|14664.4|14665.8|14663.8|1
1642742760000|2022-01-21 05:26:00|14665.9|14663.9|14670.3|14668.3|14670.5|14668.5|14665.9|14663.9|14
1642742770000|2022-01-21 05:26:10|14671.3|14669.3|14670.3|14668.3|14672.5|14670.5|14670|14668|6
1642742780000|2022-01-21 05:26:20|14670.2|14668.2|14669.3|14667.3|14670.2|14668.2|14669.3|14667.3|1
1642742790000|2022-01-21 05:26:30|14669.4|14667.4|14670.9|14668.9|14671.2|14669.2|14669.3|14667.3|5
1642742800000|2022-01-21 05:26:40|14670.8|14668.8|14671.4|14669.4|14671.8|14669.8|14670.4|14668.4|2
1642742810000|2022-01-21 05:26:50|14671.3|14669.3|14671.3|14669.3|14672.4|14670.4|14671.2|14669.2|12
1642742820000|2022-01-21 05:27:00|14671|14669|14670.7|14668.7|14671.2|14669.2|14670.7|14668.7|5
1642742830000|2022-01-21 05:27:10|14670.5|14668.5|14675.3|14673.3|14675.3|14673.3|14670.5|14668.5|27
1642742840000|2022-01-21 05:27:20|14675.4|14673.4|14675.7|14673.7|14677.7|14675.7|14669.2|14667.2|85
1642742850000|2022-01-21 05:27:30|14674.2|14672.2|14672.7|14670.7|14674.8|14672.8|14672.7|14670.7|26
1642742860000|2022-01-21 05:27:40|14672.2|14670.2|14670.4|14668.4|14672.2|14670.2|14668.9|14666.9|21
1642742870000|2022-01-21 05:27:50|14670.3|14668.3|14669.5|14667.5|14670.3|14668.3|14669.5|14667.5|6
1642742880000|2022-01-21 05:28:00|14669.7|14667.7|14672.3|14670.3|14672.9|14670.9|14669.7|14667.7|11
1642742890000|2022-01-21 05:28:10|14672.2|14670.2|14672|14670|14673.4|14671.4|14670.9|14668.9|12
1642742900000|2022-01-21 05:28:20|14672.2|14670.2|14672.2|14670.2|14674.3|14672.3|14671.9|14669.9|15
1642742910000|2022-01-21 05:28:30|14672|14670|14669.7|14667.7|14672|14670|14668.9|14666.9|13
1642742920000|2022-01-21 05:28:40|14669.5|14667.5|14667.4|14665.4|14669.5|14667.5|14667.3|14665.3|11
1642742930000|2022-01-21 05:28:50|14667.2|14665.2|14667.2|14665.2|14668.5|14666.5|14666.9|14664.9|30
1642742940000|2022-01-21 05:29:00|14667.3|14665.3|14670.2|14668.2|14670.4|14668.4|14666.7|14664.7|13
1642742950000|2022-01-21 05:29:10|14670.3|14668.3|14666.7|14664.7|14671.5|14669.5|14666.7|14664.7|18
1642742960000|2022-01-21 05:29:20|14665.9|14663.9|14664.4|14662.4|14666.2|14664.2|14663.2|14661.2|29
1642742970000|2022-01-21 05:29:30|14664.5|14662.5|14664.9|14662.9|14666|14664|14664.3|14662.3|12
1642742980000|2022-01-21 05:29:40|14664.8|14662.8|14665.3|14663.3|14665.7|14663.7|14663.7|14661.7|19
1642742990000|2022-01-21 05:29:50|14665.4|14663.4|14661.2|14659.2|14665.7|14663.7|14661|14659|51
1642743000000|2022-01-21 05:30:00|14661.3|14659.3|14666.2|14664.2|14667.7|14665.7|14661.3|14659.3|35
1642743010000|2022-01-21 05:30:10|14667|14665|14668.8|14666.8|14673|14671|14667|14665|44
1642743020000|2022-01-21 05:30:20|14668.9|14666.9|14672.5|14670.5|14675|14673|14668.3|14666.3|59
1642743030000|2022-01-21 05:30:30|14672.2|14670.2|14670.7|14668.7|14673|14671|14670.5|14668.5|77
1642743040000|2022-01-21 05:30:40|14670.3|14668.3|14670.9|14668.9|14671.7|14669.7|14670|14668|14
1642743050000|2022-01-21 05:30:50|14670.8|14668.8|14675.7|14673.7|14675.7|14673.7|14670.8|14668.8|17
1642743060000|2022-01-21 05:31:00|14675.5|14673.5|14674.2|14672.2|14679|14677|14673.7|14671.7|67
1642743070000|2022-01-21 05:31:10|14674.3|14672.3|14675.4|14673.4|14675.8|14673.8|14673.7|14671.7|10
1642743080000|2022-01-21 05:31:20|14675.5|14673.5|14676.4|14674.4|14678.4|14676.4|14674.9|14672.9|36
1642743090000|2022-01-21 05:31:30|14676.5|14674.5|14674.4|14672.4|14677.9|14675.9|14674.2|14672.2|13
1642743100000|2022-01-21 05:31:40|14673.8|14671.8|14675.7|14673.7|14676|14674|14673.8|14671.8|31
1642743110000|2022-01-21 05:31:50|14675.8|14673.8|14679.5|14677.5|14680.2|14678.2|14675.8|14673.8|29
1642743120000|2022-01-21 05:32:00|14680.2|14678.2|14680.2|14678.2|14680.3|14678.3|14678.9|14676.9|21
1642743130000|2022-01-21 05:32:10|14680|14678|14681.5|14679.5|14682.2|14680.2|14679.9|14677.9|24
1642743140000|2022-01-21 05:32:20|14681.4|14679.4|14679.4|14677.4|14681.4|14679.4|14678.7|14676.7|21
1642743150000|2022-01-21 05:32:30|14678.5|14676.5|14682.9|14680.9|14682.9|14680.9|14678|14676|81
1642743160000|2022-01-21 05:32:40|14683|14681|14683.8|14681.8|14687.7|14685.7|14683|14681|81
1642743170000|2022-01-21 05:32:50|14683.2|14681.2|14682.9|14680.9|14684|14682|14682.9|14680.9|16
1642743180000|2022-01-21 05:33:00|14683|14681|14684.4|14682.4|14684.8|14682.8|14682.9|14680.9|24
1642743190000|2022-01-21 05:33:10|14684.3|14682.3|14684.4|14682.4|14684.4|14682.4|14681.2|14679.2|29
1642743200000|2022-01-21 05:33:20|14684|14682|14684.2|14682.2|14684.4|14682.4|14683.5|14681.5|7
1642743210000|2022-01-21 05:33:30|14684.3|14682.3|14686.9|14684.9|14688|14686|14684.3|14682.3|27
1642743220000|2022-01-21 05:33:40|14687|14685|14686.9|14684.9|14687.5|14685.5|14686.5|14684.5|13
1642743230000|2022-01-21 05:33:50|14686.8|14684.8|14691.9|14689.9|14692.2|14690.2|14686|14684|106
1642743240000|2022-01-21 05:34:00|14692|14690|14689.9|14687.9|14692|14690|14685.9|14683.9|72
1642743250000|2022-01-21 05:34:10|14688.9|14686.9|14687.8|14685.8|14690|14688|14686.7|14684.7|22
1642743260000|2022-01-21 05:34:20|14687.9|14685.9|14686.2|14684.2|14687.9|14685.9|14685.9|14683.9|24
1642743270000|2022-01-21 05:34:30|14685.9|14683.9|14686.4|14684.4|14687.7|14685.7|14685.2|14683.2|74
1642743280000|2022-01-21 05:34:40|14686|14684|14686.4|14684.4|14686.4|14684.4|14684.9|14682.9|29
1642743290000|2022-01-21 05:34:50|14686.5|14684.5|14687|14685|14687|14685|14685.2|14683.2|20
1642743300000|2022-01-21 05:35:00|14686.9|14684.9|14688.2|14686.2|14688.4|14686.4|14686.5|14684.5|21
1642743310000|2022-01-21 05:35:10|14688|14686|14688.8|14686.8|14688.9|14686.9|14687.7|14685.7|14
1642743320000|2022-01-21 05:35:20|14688.9|14686.9|14693|14691|14693|14691|14688.8|14686.8|46
1642743330000|2022-01-21 05:35:30|14692.9|14690.9|14690.2|14688.2|14693.3|14691.3|14689.4|14687.4|39
1642743340000|2022-01-21 05:35:40|14690|14688|14692.4|14690.4|14692.5|14690.5|14689.2|14687.2|14
1642743350000|2022-01-21 05:35:50|14692.3|14690.3|14693|14691|14693.7|14691.7|14691.2|14689.2|25
1642743360000|2022-01-21 05:36:00|14692.8|14690.8|14692.3|14690.3|14695.9|14693.9|14692.3|14690.3|80
1642743370000|2022-01-21 05:36:10|14693|14691|14696.2|14694.2|14696.2|14694.2|14693|14691|96
1642743380000|2022-01-21 05:36:20|14696|14694|14694|14692|14696.5|14694.5|14693.4|14691.4|38
1642743390000|2022-01-21 05:36:30|14693.5|14691.5|14696|14694|14697.7|14695.7|14693.5|14691.5|24
1642743400000|2022-01-21 05:36:40|14695.9|14693.9|14698|14696|14698|14696|14695.8|14693.8|28
1642743410000|2022-01-21 05:36:50|14698.4|14696.4|14698|14696|14698.7|14696.7|14697.2|14695.2|13
1642743420000|2022-01-21 05:37:00|14698.3|14696.3|14698.5|14696.5|14698.5|14696.5|14696.4|14694.4|22
1642743430000|2022-01-21 05:37:10|14697.8|14695.8|14698.8|14696.8|14698.8|14696.8|14696.9|14694.9|27
1642743440000|2022-01-21 05:37:20|14698.7|14696.7|14696.8|14694.8|14698.7|14696.7|14695.8|14693.8|17
1642743450000|2022-01-21 05:37:30|14696.9|14694.9|14696.8|14694.8|14697.4|14695.4|14696.7|14694.7|5
1642743460000|2022-01-21 05:37:40|14696.7|14694.7|14695.7|14693.7|14696.8|14694.8|14695.4|14693.4|17
1642743470000|2022-01-21 05:37:50|14695.5|14693.5|14696.8|14694.8|14697.3|14695.3|14695.3|14693.3|8
1642743480000|2022-01-21 05:38:00|14696.9|14694.9|14693.7|14691.7|14698|14696|14693.7|14691.7|43
1642743490000|2022-01-21 05:38:10|14693.8|14691.8|14690.3|14688.3|14693.8|14691.8|14689.9|14687.9|68
1642743500000|2022-01-21 05:38:20|14690.2|14688.2|14690.5|14688.5|14690.9|14688.9|14689.9|14687.9|9
1642743510000|2022-01-21 05:38:30|14690.9|14688.9|14690.5|14688.5|14692.2|14690.2|14690.5|14688.5|16
1642743520000|2022-01-21 05:38:40|14690.7|14688.7|14690.9|14688.9|14690.9|14688.9|14690.5|14688.5|0
1642743530000|2022-01-21 05:38:50|14690.8|14688.8|14690.7|14688.7|14691.3|14689.3|14690.4|14688.4|5
1642743540000|2022-01-21 05:39:00|14690.9|14688.9|14692.7|14690.7|14692.9|14690.9|14690.8|14688.8|13
1642743550000|2022-01-21 05:39:10|14692.5|14690.5|14692.9|14690.9|14692.9|14690.9|14692.5|14690.5|3
1642743560000|2022-01-21 05:39:20|14693.4|14691.4|14692.4|14690.4|14693.4|14691.4|14691.3|14689.3|7
1642743570000|2022-01-21 05:39:30|14692.7|14690.7|14695.4|14693.4|14695.4|14693.4|14692.7|14690.7|14
1642743580000|2022-01-21 05:39:40|14695.5|14693.5|14696.4|14694.4|14696.4|14694.4|14695.4|14693.4|14
1642743590000|2022-01-21 05:39:50|14696.3|14694.3|14695.5|14693.5|14696.8|14694.8|14695.3|14693.3|23
1642743600000|2022-01-21 05:40:00|14695.4|14693.4|14693.5|14691.5|14695.4|14693.4|14692.7|14690.7|19
1642743610000|2022-01-21 05:40:10|14693.4|14691.4|14693.8|14691.8|14694.2|14692.2|14692.2|14690.2|8
1642743620000|2022-01-21 05:40:20|14694.2|14692.2|14694.2|14692.2|14694.8|14692.8|14693.9|14691.9|2
1642743630000|2022-01-21 05:40:30|14694.3|14692.3|14693.7|14691.7|14694.4|14692.4|14692.4|14690.4|6
1642743640000|2022-01-21 05:40:40|14693.5|14691.5|14693.9|14691.9|14695|14693|14693.5|14691.5|17
1642743650000|2022-01-21 05:40:50|14693.8|14691.8|14695.7|14693.7|14695.9|14693.9|14692.9|14690.9|20
1642743660000|2022-01-21 05:41:00|14695.8|14693.8|14696.2|14694.2|14696.2|14694.2|14694.9|14692.9|19
1642743670000|2022-01-21 05:41:10|14697.4|14695.4|14705.4|14703.4|14706.2|14704.2|14697.4|14695.4|195
1642743680000|2022-01-21 05:41:20|14706.5|14704.5|14706.7|14704.7|14711.5|14709.5|14705.3|14703.3|194
1642743690000|2022-01-21 05:41:30|14706.8|14704.8|14708.5|14706.5|14708.8|14706.8|14706.5|14704.5|45
1642743700000|2022-01-21 05:41:40|14708.7|14706.7|14710.2|14708.2|14710.8|14708.8|14708.4|14706.4|16
1642743710000|2022-01-21 05:41:50|14710.3|14708.3|14709.5|14707.5|14710.3|14708.3|14708.4|14706.4|15
1642743720000|2022-01-21 05:42:00|14709.7|14707.7|14708.2|14706.2|14709.8|14707.8|14707.7|14705.7|12
1642743730000|2022-01-21 05:42:10|14708|14706|14706.9|14704.9|14708.4|14706.4|14705.9|14703.9|7
1642743740000|2022-01-21 05:42:20|14707.3|14705.3|14709.3|14707.3|14709.3|14707.3|14707.3|14705.3|16
1642743750000|2022-01-21 05:42:30|14710|14708|14709.8|14707.8|14712.4|14710.4|14709.7|14707.7|42
1642743760000|2022-01-21 05:42:40|14710.4|14708.4|14708.2|14706.2|14710.4|14708.4|14707.9|14705.9|19
1642743770000|2022-01-21 05:42:50|14708|14706|14707.7|14705.7|14708|14706|14707|14705|8
1642743780000|2022-01-21 05:43:00|14707.8|14705.8|14708.2|14706.2|14708.9|14706.9|14707.7|14705.7|5
1642743790000|2022-01-21 05:43:10|14708.3|14706.3|14710.3|14708.3|14710.3|14708.3|14708.2|14706.2|39
1642743800000|2022-01-21 05:43:20|14710.7|14708.7|14711.4|14709.4|14711.4|14709.4|14709.7|14707.7|12
1642743810000|2022-01-21 05:43:30|14711.3|14709.3|14711.9|14709.9|14711.9|14709.9|14711.2|14709.2|47
1642743820000|2022-01-21 05:43:40|14711.8|14709.8|14712.5|14710.5|14713|14711|14710.8|14708.8|54
1642743830000|2022-01-21 05:43:50|14712.3|14710.3|14713.3|14711.3|14713.3|14711.3|14711.4|14709.4|44
1642743840000|2022-01-21 05:44:00|14713.2|14711.2|14713.8|14711.8|14716.3|14714.3|14713.2|14711.2|98
1642743850000|2022-01-21 05:44:10|14713.7|14711.7|14713.2|14711.2|14714|14712|14712.9|14710.9|14
1642743860000|2022-01-21 05:44:20|14713|14711|14713.7|14711.7|14713.8|14711.8|14712.8|14710.8|10
1642743870000|2022-01-21 05:44:30|14714.2|14712.2|14713.5|14711.5|14714.7|14712.7|14712.2|14710.2|14
1642743880000|2022-01-21 05:44:40|14714.7|14712.7|14714.9|14712.9|14715.3|14713.3|14714.2|14712.2|14
1642743890000|2022-01-21 05:44:50|14715|14713|14715.8|14713.8|14716|14714|14714.7|14712.7|11
1642743900000|2022-01-21 05:45:00|14715.2|14713.2|14715.7|14713.7|14716.4|14714.4|14714.7|14712.7|30
1642743910000|2022-01-21 05:45:10|14716|14714|14717.8|14715.8|14721.4|14719.4|14716|14714|103
1642743920000|2022-01-21 05:45:20|14717.7|14715.7|14719.4|14717.4|14719.4|14717.4|14717.7|14715.7|11
1642743930000|2022-01-21 05:45:30|14719.3|14717.3|14720.5|14718.5|14720.7|14718.7|14718.2|14716.2|42
1642743940000|2022-01-21 05:45:40|14721|14719|14719.3|14717.3|14721.9|14719.9|14719.3|14717.3|27
1642743950000|2022-01-21 05:45:50|14719.5|14717.5|14720.4|14718.4|14720.7|14718.7|14719.4|14717.4|26
1642743960000|2022-01-21 05:46:00|14721.2|14719.2|14720.7|14718.7|14721.7|14719.7|14720.3|14718.3|17
1642743970000|2022-01-21 05:46:10|14720.9|14718.9|14720.3|14718.3|14721.3|14719.3|14719.9|14717.9|23
1642743980000|2022-01-21 05:46:20|14720.4|14718.4|14720.4|14718.4|14721.4|14719.4|14720.4|14718.4|18
1642743990000|2022-01-21 05:46:30|14719.9|14717.9|14721|14719|14721.4|14719.4|14719.7|14717.7|14
1642744000000|2022-01-21 05:46:40|14720.9|14718.9|14725.3|14723.3|14725.7|14723.7|14720.9|14718.9|54
1642744010000|2022-01-21 05:46:50|14725|14723|14722.5|14720.5|14725.3|14723.3|14720.5|14718.5|90
1642744020000|2022-01-21 05:47:00|14722.7|14720.7|14723|14721|14723|14721|14721.3|14719.3|30
1642744030000|2022-01-21 05:47:10|14723.2|14721.2|14726.3|14724.3|14728.3|14726.3|14723|14721|58
1642744040000|2022-01-21 05:47:20|14726.2|14724.2|14729.3|14727.3|14729.8|14727.8|14726.2|14724.2|35
1642744050000|2022-01-21 05:47:30|14729.2|14727.2|14727|14725|14729.4|14727.4|14725.7|14723.7|45
1642744060000|2022-01-21 05:47:40|14727.7|14725.7|14726.9|14724.9|14728.7|14726.7|14725.7|14723.7|35
1642744070000|2022-01-21 05:47:50|14726.8|14724.8|14729.4|14727.4|14729.4|14727.4|14726.7|14724.7|13
1642744080000|2022-01-21 05:48:00|14729.5|14727.5|14729.3|14727.3|14730.4|14728.4|14726|14724|35
1642744090000|2022-01-21 05:48:10|14729.2|14727.2|14727.2|14725.2|14729.2|14727.2|14726.9|14724.9|5
1642744100000|2022-01-21 05:48:20|14727|14725|14725.7|14723.7|14727.4|14725.4|14725.4|14723.4|22
1642744110000|2022-01-21 05:48:30|14725.5|14723.5|14721.5|14719.5|14725.7|14723.7|14721.5|14719.5|21
1642744120000|2022-01-21 05:48:40|14722.2|14720.2|14723.2|14721.2|14723.5|14721.5|14720.9|14718.9|42
1642744130000|2022-01-21 05:48:50|14722.2|14720.2|14721.2|14719.2|14722.2|14720.2|14720.7|14718.7|16
1642744140000|2022-01-21 05:49:00|14722.3|14720.3|14720.2|14718.2|14722.7|14720.7|14719.8|14717.8|16
1642744150000|2022-01-21 05:49:10|14720|14718|14719.4|14717.4|14720.5|14718.5|14719.4|14717.4|12
1642744160000|2022-01-21 05:49:20|14718.9|14716.9|14718.9|14716.9|14719.5|14717.5|14717.2|14715.2|56
1642744170000|2022-01-21 05:49:30|14719|14717|14719.3|14717.3|14719.5|14717.5|14718.3|14716.3|26
1642744180000|2022-01-21 05:49:40|14719.4|14717.4|14718.7|14716.7|14719.4|14717.4|14718|14716|17
1642744190000|2022-01-21 05:49:50|14718.5|14716.5|14720.3|14718.3|14720.8|14718.8|14718.5|14716.5|16
1642744200000|2022-01-21 05:50:00|14720.2|14718.2|14720.7|14718.7|14722.4|14720.4|14719.8|14717.8|11
1642744210000|2022-01-21 05:50:10|14720.4|14718.4|14719.4|14717.4|14720.4|14718.4|14718.7|14716.7|11
1642744220000|2022-01-21 05:50:20|14719.8|14717.8|14717.8|14715.8|14719.8|14717.8|14716.5|14714.5|31
1642744230000|2022-01-21 05:50:30|14717.9|14715.9|14718.2|14716.2|14719.4|14717.4|14717.8|14715.8|14
1642744240000|2022-01-21 05:50:40|14717.9|14715.9|14717.4|14715.4|14717.9|14715.9|14716.9|14714.9|14
1642744250000|2022-01-21 05:50:50|14717.9|14715.9|14717|14715|14718.2|14716.2|14717|14715|10
1642744260000|2022-01-21 05:51:00|14718.2|14716.2|14720.3|14718.3|14720.3|14718.3|14718|14716|28
1642744270000|2022-01-21 05:51:10|14720.2|14718.2|14721.4|14719.4|14723|14721|14720.2|14718.2|19
1642744280000|2022-01-21 05:51:20|14721.3|14719.3|14723.8|14721.8|14724|14722|14720.7|14718.7|21
1642744290000|2022-01-21 05:51:30|14723.9|14721.9|14722.9|14720.9|14723.9|14721.9|14722.5|14720.5|10
1642744300000|2022-01-21 05:51:40|14723.3|14721.3|14722.9|14720.9|14723.5|14721.5|14722.9|14720.9|4
1642744310000|2022-01-21 05:51:50|14723|14721|14724.2|14722.2|14724.5|14722.5|14723|14721|8
1642744320000|2022-01-21 05:52:00|14724|14722|14725|14723|14725|14723|14723|14721|16
1642744330000|2022-01-21 05:52:10|14725.2|14723.2|14725.2|14723.2|14725.8|14723.8|14724.8|14722.8|11
1642744340000|2022-01-21 05:52:20|14725.4|14723.4|14721.9|14719.9|14725.9|14723.9|14721.9|14719.9|18
1642744350000|2022-01-21 05:52:30|14721.7|14719.7|14721.8|14719.8|14722.7|14720.7|14719.3|14717.3|56
1642744360000|2022-01-21 05:52:40|14721.9|14719.9|14720.5|14718.5|14722.7|14720.7|14720.2|14718.2|9
1642744370000|2022-01-21 05:52:50|14720.4|14718.4|14720.3|14718.3|14720.9|14718.9|14719.5|14717.5|17
1642744380000|2022-01-21 05:53:00|14720.2|14718.2|14718.7|14716.7|14720.2|14718.2|14718.7|14716.7|24
1642744390000|2022-01-21 05:53:10|14718.8|14716.8|14720.8|14718.8|14720.8|14718.8|14718.8|14716.8|12
1642744400000|2022-01-21 05:53:20|14721.2|14719.2|14722.8|14720.8|14723.3|14721.3|14720.9|14718.9|2
1642744410000|2022-01-21 05:53:30|14722.7|14720.7|14724.8|14722.8|14725.7|14723.7|14721.8|14719.8|33
1642744420000|2022-01-21 05:53:40|14724.3|14722.3|14724.9|14722.9|14724.9|14722.9|14724.3|14722.3|3
1642744430000|2022-01-21 05:53:50|14725|14723|14725.4|14723.4|14725.4|14723.4|14724.7|14722.7|4
1642744440000|2022-01-21 05:54:00|14725.5|14723.5|14724|14722|14726|14724|14723.8|14721.8|17
1642744450000|2022-01-21 05:54:10|14723.9|14721.9|14720.9|14718.9|14724.4|14722.4|14720.4|14718.4|53
1642744460000|2022-01-21 05:54:20|14721.2|14719.2|14720.9|14718.9|14721.3|14719.3|14719.2|14717.2|20
1642744470000|2022-01-21 05:54:30|14720.8|14718.8|14719.2|14717.2|14720.8|14718.8|14718.9|14716.9|4
1642744480000|2022-01-21 05:54:40|14719|14717|14718.2|14716.2|14719|14717|14717.3|14715.3|16
1642744490000|2022-01-21 05:54:50|14718|14716|14716.2|14714.2|14718|14716|14715.3|14713.3|62
1642744500000|2022-01-21 05:55:00|14716.5|14714.5|14717.9|14715.9|14718.2|14716.2|14716.3|14714.3|30
1642744510000|2022-01-21 05:55:10|14717.5|14715.5|14719.3|14717.3|14719.9|14717.9|14717.2|14715.2|10
1642744520000|2022-01-21 05:55:20|14719.2|14717.2|14718.7|14716.7|14719.7|14717.7|14718.5|14716.5|2
1642744530000|2022-01-21 05:55:30|14718.9|14716.9|14720.4|14718.4|14720.7|14718.7|14718.5|14716.5|5
1642744540000|2022-01-21 05:55:40|14720.5|14718.5|14719.5|14717.5|14720.9|14718.9|14719.4|14717.4|4
1642744550000|2022-01-21 05:55:50|14719.4|14717.4|14715.9|14713.9|14719.4|14717.4|14715.2|14713.2|14
1642744560000|2022-01-21 05:56:00|14716.2|14714.2|14716.9|14714.9|14717.8|14715.8|14715.9|14713.9|12
1642744570000|2022-01-21 05:56:10|14717|14715|14717.8|14715.8|14718|14716|14717|14715|8
1642744580000|2022-01-21 05:56:20|14717.7|14715.7|14716|14714|14717.7|14715.7|14715.3|14713.3|9
1642744590000|2022-01-21 05:56:30|14715.8|14713.8|14715.7|14713.7|14716.2|14714.2|14715.3|14713.3|12
1642744600000|2022-01-21 05:56:40|14715.3|14713.3|14715|14713|14715.3|14713.3|14714.7|14712.7|8
1642744610000|2022-01-21 05:56:50|14715.2|14713.2|14716.9|14714.9|14717.2|14715.2|14714.9|14712.9|7
1642744620000|2022-01-21 05:57:00|14717|14715|14716.4|14714.4|14717.3|14715.3|14716|14714|3
1642744630000|2022-01-21 05:57:10|14716.3|14714.3|14715.4|14713.4|14716.5|14714.5|14714.3|14712.3|20
1642744640000|2022-01-21 05:57:20|14715.3|14713.3|14709.5|14707.5|14715.4|14713.4|14708.3|14706.3|67
1642744650000|2022-01-21 05:57:30|14709.8|14707.8|14709.8|14707.8|14710.4|14708.4|14708.7|14706.7|15
1642744660000|2022-01-21 05:57:40|14709.9|14707.9|14707.5|14705.5|14709.9|14707.9|14707|14705|44
1642744670000|2022-01-21 05:57:50|14707|14705|14706.3|14704.3|14707.2|14705.2|14706.2|14704.2|26
1642744680000|2022-01-21 05:58:00|14706.5|14704.5|14705.9|14703.9|14709.2|14707.2|14705.2|14703.2|98
1642744690000|2022-01-21 05:58:10|14705.8|14703.8|14707.4|14705.4|14707.4|14705.4|14705.2|14703.2|24
1642744700000|2022-01-21 05:58:20|14707.5|14705.5|14709.5|14707.5|14709.5|14707.5|14707.3|14705.3|14
1642744710000|2022-01-21 05:58:30|14709.4|14707.4|14711.2|14709.2|14711.3|14709.3|14709.4|14707.4|15
1642744720000|2022-01-21 05:58:40|14711.3|14709.3|14712.8|14710.8|14713.3|14711.3|14711|14709|14
1642744730000|2022-01-21 05:58:50|14712.7|14710.7|14714.9|14712.9|14716.3|14714.3|14712.5|14710.5|36
1642744740000|2022-01-21 05:59:00|14714.8|14712.8|14715.2|14713.2|14715.4|14713.4|14714|14712|5
1642744750000|2022-01-21 05:59:10|14715.5|14713.5|14715.2|14713.2|14715.9|14713.9|14714.8|14712.8|11
1642744760000|2022-01-21 05:59:20|14715|14713|14716.7|14714.7|14716.7|14714.7|14714.3|14712.3|31
1642744770000|2022-01-21 05:59:30|14716.4|14714.4|14714.4|14712.4|14716.9|14714.9|14713.8|14711.8|20
1642744780000|2022-01-21 05:59:40|14714|14712|14715.3|14713.3|14716|14714|14714|14712|6
1642744790000|2022-01-21 05:59:50|14715.4|14713.4|14713.9|14711.9|14715.8|14713.8|14713.8|14711.8|19
1642744800000|2022-01-21 06:00:00|14714|14712|14712.8|14710.8|14714|14712|14711.7|14709.7|38
1642744810000|2022-01-21 06:00:10|14712.9|14710.9|14713.8|14711.8|14713.8|14711.8|14712|14710|7
1642744820000|2022-01-21 06:00:20|14713.3|14711.3|14711.7|14709.7|14713.3|14711.3|14711.4|14709.4|11
1642744830000|2022-01-21 06:00:30|14711.4|14709.4|14709.3|14707.3|14711.4|14709.4|14708.4|14706.4|46
1642744840000|2022-01-21 06:00:40|14709|14707|14700.7|14698.7|14709.2|14707.2|14700.2|14698.2|61
1642744850000|2022-01-21 06:00:50|14700.8|14698.8|14700.3|14698.3|14701.9|14699.9|14700.3|14698.3|14
1642744860000|2022-01-21 06:01:00|14700.4|14698.4|14700.5|14698.5|14703|14701|14699|14697|52
1642744870000|2022-01-21 06:01:10|14700.7|14698.7|14704.7|14702.7|14705.8|14703.8|14700.5|14698.5|37
1642744880000|2022-01-21 06:01:20|14704.8|14702.8|14703|14701|14705.4|14703.4|14703|14701|9
1642744890000|2022-01-21 06:01:30|14703.2|14701.2|14701.9|14699.9|14703.2|14701.2|14701.8|14699.8|6
1642744900000|2022-01-21 06:01:40|14702.9|14700.9|14701.4|14699.4|14703|14701|14701.3|14699.3|16
1642744910000|2022-01-21 06:01:50|14701.3|14699.3|14701.5|14699.5|14702|14700|14700.9|14698.9|1
1642744920000|2022-01-21 06:02:00|14700.8|14698.8|14698.3|14696.3|14701|14699|14697.4|14695.4|42
1642744930000|2022-01-21 06:02:10|14698.2|14696.2|14699.4|14697.4|14699.5|14697.5|14697.5|14695.5|15
1642744940000|2022-01-21 06:02:20|14700|14698|14699.5|14697.5|14700.3|14698.3|14699.2|14697.2|14
1642744950000|2022-01-21 06:02:30|14700.7|14698.7|14698.8|14696.8|14701.4|14699.4|14698.8|14696.8|16
1642744960000|2022-01-21 06:02:40|14699.2|14697.2|14698.5|14696.5|14699.2|14697.2|14698.5|14696.5|9
1642744970000|2022-01-21 06:02:50|14698.7|14696.7|14698.3|14696.3|14698.8|14696.8|14698|14696|5
1642744980000|2022-01-21 06:03:00|14698.2|14696.2|14691.8|14689.8|14698.2|14696.2|14691|14689|81
1642744990000|2022-01-21 06:03:10|14691.2|14689.2|14692.2|14690.2|14693.8|14691.8|14690.2|14688.2|48
1642745000000|2022-01-21 06:03:20|14692|14690|14691.8|14689.8|14692.9|14690.9|14688|14686|92
1642745010000|2022-01-21 06:03:30|14691.4|14689.4|14692.4|14690.4|14693.8|14691.8|14691.4|14689.4|23
1642745020000|2022-01-21 06:03:40|14693.3|14691.3|14694.3|14692.3|14694.7|14692.7|14692.3|14690.3|9
1642745030000|2022-01-21 06:03:50|14694.5|14692.5|14695.3|14693.3|14696.4|14694.4|14694.5|14692.5|20
1642745040000|2022-01-21 06:04:00|14694.7|14692.7|14694.4|14692.4|14694.7|14692.7|14693.2|14691.2|13
1642745050000|2022-01-21 06:04:10|14694.7|14692.7|14690|14688|14695|14693|14690|14688|54
1642745060000|2022-01-21 06:04:20|14689.9|14687.9|14690.5|14688.5|14690.5|14688.5|14689.9|14687.9|2
1642745070000|2022-01-21 06:04:30|14690.4|14688.4|14689.7|14687.7|14690.4|14688.4|14688.7|14686.7|19
1642745080000|2022-01-21 06:04:40|14689.5|14687.5|14690.8|14688.8|14690.9|14688.9|14688.9|14686.9|12
1642745090000|2022-01-21 06:04:50|14691.4|14689.4|14693.4|14691.4|14693.4|14691.4|14691.2|14689.2|21
1642745100000|2022-01-21 06:05:00|14693.9|14691.9|14692.3|14690.3|14695.2|14693.2|14692|14690|23
1642745110000|2022-01-21 06:05:10|14692.2|14690.2|14690.7|14688.7|14692.8|14690.8|14690.3|14688.3|5
1642745120000|2022-01-21 06:05:20|14690.5|14688.5|14689.9|14687.9|14690.5|14688.5|14688.9|14686.9|28
1642745130000|2022-01-21 06:05:30|14689.4|14687.4|14688.4|14686.4|14689.5|14687.5|14688.4|14686.4|7
1642745140000|2022-01-21 06:05:40|14688.5|14686.5|14688.9|14686.9|14689|14687|14688.2|14686.2|10
1642745150000|2022-01-21 06:05:50|14688.8|14686.8|14687.9|14685.9|14689.5|14687.5|14687.7|14685.7|16
1642745160000|2022-01-21 06:06:00|14687.3|14685.3|14686.2|14684.2|14687.3|14685.3|14686.2|14684.2|14
1642745170000|2022-01-21 06:06:10|14687.8|14685.8|14690.2|14688.2|14690.5|14688.5|14687.8|14685.8|23
1642745180000|2022-01-21 06:06:20|14690.3|14688.3|14690.2|14688.2|14690.8|14688.8|14690|14688|13
1642745190000|2022-01-21 06:06:30|14690.3|14688.3|14692.4|14690.4|14692.4|14690.4|14690.3|14688.3|27
1642745200000|2022-01-21 06:06:40|14692.3|14690.3|14692.2|14690.2|14692.3|14690.3|14691.7|14689.7|9
1642745210000|2022-01-21 06:06:50|14692.3|14690.3|14691.8|14689.8|14692.5|14690.5|14691.8|14689.8|3
1642745220000|2022-01-21 06:07:00|14692.8|14690.8|14693.4|14691.4|14693.4|14691.4|14692.2|14690.2|17
1642745230000|2022-01-21 06:07:10|14693.2|14691.2|14694.7|14692.7|14694.8|14692.8|14692.7|14690.7|25
1642745240000|2022-01-21 06:07:20|14694.8|14692.8|14690.3|14688.3|14694.9|14692.9|14690|14688|31
1642745250000|2022-01-21 06:07:30|14689.9|14687.9|14688.8|14686.8|14690.4|14688.4|14688|14686|30
1642745260000|2022-01-21 06:07:40|14688.4|14686.4|14688.3|14686.3|14689.2|14687.2|14688.2|14686.2|13
1642745270000|2022-01-21 06:07:50|14688.7|14686.7|14687.4|14685.4|14688.7|14686.7|14687.4|14685.4|17
1642745280000|2022-01-21 06:08:00|14687.5|14685.5|14687.9|14685.9|14688.9|14686.9|14687.2|14685.2|15
1642745290000|2022-01-21 06:08:10|14687.8|14685.8|14689.4|14687.4|14689.5|14687.5|14686.4|14684.4|28
1642745300000|2022-01-21 06:08:20|14689.3|14687.3|14687.9|14685.9|14689.3|14687.3|14687.7|14685.7|1
1642745310000|2022-01-21 06:08:30|14688.2|14686.2|14688.2|14686.2|14688.2|14686.2|14688.2|14686.2|0
1642745320000|2022-01-21 06:08:40|14688|14686|14687.8|14685.8|14688|14686|14687.8|14685.8|1
1642745330000|2022-01-21 06:08:50|14687.9|14685.9|14689.8|14687.8|14690.2|14688.2|14687.9|14685.9|7
1642745340000|2022-01-21 06:09:00|14689.7|14687.7|14687.5|14685.5|14689.7|14687.7|14687.5|14685.5|7
1642745350000|2022-01-21 06:09:10|14687.7|14685.7|14687.8|14685.8|14688.3|14686.3|14687.7|14685.7|1
1642745360000|2022-01-21 06:09:20|14687.4|14685.4|14689.7|14687.7|14690.2|14688.2|14687.4|14685.4|11
1642745370000|2022-01-21 06:09:30|14689.4|14687.4|14691|14689|14691|14689|14689.4|14687.4|13
1642745380000|2022-01-21 06:09:40|14690.5|14688.5|14693.2|14691.2|14693.5|14691.5|14690.5|14688.5|31
1642745390000|2022-01-21 06:09:50|14693.3|14691.3|14690.5|14688.5|14693.7|14691.7|14690|14688|11
1642745400000|2022-01-21 06:10:00|14691.4|14689.4|14693.7|14691.7|14693.7|14691.7|14691.4|14689.4|12
1642745410000|2022-01-21 06:10:10|14694.9|14692.9|14695|14693|14695.5|14693.5|14694.2|14692.2|11
1642745420000|2022-01-21 06:10:20|14695.2|14693.2|14699.5|14697.5|14699.5|14697.5|14695.2|14693.2|27
1642745430000|2022-01-21 06:10:30|14699.4|14697.4|14698.9|14696.9|14699.8|14697.8|14698.7|14696.7|22
1642745440000|2022-01-21 06:10:40|14699.2|14697.2|14699.9|14697.9|14699.9|14697.9|14698.2|14696.2|23
1642745450000|2022-01-21 06:10:50|14700.3|14698.3|14700.2|14698.2|14701|14699|14700.2|14698.2|20
1642745460000|2022-01-21 06:11:00|14700|14698|14698.8|14696.8|14700|14698|14698.3|14696.3|6
1642745470000|2022-01-21 06:11:10|14698.9|14696.9|14698.9|14696.9|14698.9|14696.9|14698.4|14696.4|2
1642745480000|2022-01-21 06:11:20|14699.3|14697.3|14699.3|14697.3|14699.8|14697.8|14699.2|14697.2|3
1642745490000|2022-01-21 06:11:30|14699.2|14697.2|14697|14695|14699.2|14697.2|14697|14695|15
1642745500000|2022-01-21 06:11:40|14696.7|14694.7|14696.5|14694.5|14696.7|14694.7|14696.5|14694.5|4
1642745510000|2022-01-21 06:11:50|14695.9|14693.9|14693.2|14691.2|14695.9|14693.9|14692.8|14690.8|26
1642745520000|2022-01-21 06:12:00|14691.3|14689.3|14688.2|14686.2|14692|14690|14687.4|14685.4|49
1642745530000|2022-01-21 06:12:10|14687.4|14685.4|14687.5|14685.5|14688.3|14686.3|14686.9|14684.9|16
1642745540000|2022-01-21 06:12:20|14687.2|14685.2|14688.7|14686.7|14688.7|14686.7|14686.4|14684.4|22
1642745550000|2022-01-21 06:12:30|14688.5|14686.5|14689.8|14687.8|14690.4|14688.4|14688|14686|6
1642745560000|2022-01-21 06:12:40|14689.7|14687.7|14690.7|14688.7|14690.7|14688.7|14688.8|14686.8|12
1642745570000|2022-01-21 06:12:50|14690.8|14688.8|14689.5|14687.5|14690.8|14688.8|14689.2|14687.2|10
1642745580000|2022-01-21 06:13:00|14689.7|14687.7|14691.8|14689.8|14691.9|14689.9|14689.4|14687.4|15
1642745590000|2022-01-21 06:13:10|14692|14690|14691.9|14689.9|14692.2|14690.2|14691.9|14689.9|4
1642745600000|2022-01-21 06:13:20|14692.8|14690.8|14695.9|14693.9|14695.9|14693.9|14692.8|14690.8|25
1642745610000|2022-01-21 06:13:30|14695.5|14693.5|14696.5|14694.5|14697|14695|14695.5|14693.5|9
1642745620000|2022-01-21 06:13:40|14696.2|14694.2|14698.2|14696.2|14698.2|14696.2|14695.8|14693.8|16
1642745630000|2022-01-21 06:13:50|14698|14696|14696.5|14694.5|14698.2|14696.2|14696.2|14694.2|39
1642745640000|2022-01-21 06:14:00|14696.2|14694.2|14696.7|14694.7|14696.9|14694.9|14696.2|14694.2|6
1642745650000|2022-01-21 06:14:10|14696.4|14694.4|14693.2|14691.2|14696.4|14694.4|14692.7|14690.7|26
1642745660000|2022-01-21 06:14:20|14693|14691|14694.9|14692.9|14694.9|14692.9|14692.9|14690.9|6
1642745670000|2022-01-21 06:14:30|14694.8|14692.8|14694.7|14692.7|14694.8|14692.8|14694.7|14692.7|0
1642745680000|2022-01-21 06:14:40|14694.2|14692.2|14694.4|14692.4|14695.3|14693.3|14694.2|14692.2|5
1642745690000|2022-01-21 06:14:50|14694.2|14692.2|14691.9|14689.9|14694.2|14692.2|14691.9|14689.9|9
1642745700000|2022-01-21 06:15:00|14692|14690|14690.2|14688.2|14693.3|14691.3|14690.2|14688.2|13
1642745710000|2022-01-21 06:15:10|14690.3|14688.3|14694.5|14692.5|14694.7|14692.7|14690.3|14688.3|15
1642745720000|2022-01-21 06:15:20|14694.7|14692.7|14695.2|14693.2|14695.2|14693.2|14693.3|14691.3|7
1642745730000|2022-01-21 06:15:30|14694.4|14692.4|14695.9|14693.9|14695.9|14693.9|14693.8|14691.8|7
1642745740000|2022-01-21 06:15:40|14695.8|14693.8|14695.7|14693.7|14696.4|14694.4|14694.8|14692.8|7
1642745750000|2022-01-21 06:15:50|14694.9|14692.9|14696.3|14694.3|14696.5|14694.5|14694.9|14692.9|9
1642745760000|2022-01-21 06:16:00|14696|14694|14694.9|14692.9|14696.4|14694.4|14694.7|14692.7|4
1642745770000|2022-01-21 06:16:10|14694.7|14692.7|14695.5|14693.5|14695.5|14693.5|14694.7|14692.7|8
1642745780000|2022-01-21 06:16:20|14695.4|14693.4|14695.8|14693.8|14695.8|14693.8|14695.4|14693.4|1
1642745790000|2022-01-21 06:16:30|14695.9|14693.9|14696.4|14694.4|14696.8|14694.8|14695.5|14693.5|4
1642745800000|2022-01-21 06:16:40|14696.7|14694.7|14699.7|14697.7|14699.8|14697.8|14696.4|14694.4|15
1642745810000|2022-01-21 06:16:50|14699.4|14697.4|14700.7|14698.7|14701|14699|14699.3|14697.3|10
1642745820000|2022-01-21 06:17:00|14701.3|14699.3|14704.2|14702.2|14705|14703|14701|14699|50
1642745830000|2022-01-21 06:17:10|14704.3|14702.3|14706.4|14704.4|14707.2|14705.2|14704.3|14702.3|43
1642745840000|2022-01-21 06:17:20|14706|14704|14705.7|14703.7|14706.2|14704.2|14705.5|14703.5|12
1642745850000|2022-01-21 06:17:30|14705.5|14703.5|14704|14702|14708.4|14706.4|14702.7|14700.7|98
1642745860000|2022-01-21 06:17:40|14704.2|14702.2|14705.9|14703.9|14706|14704|14703.9|14701.9|13
1642745870000|2022-01-21 06:17:50|14705.8|14703.8|14705.8|14703.8|14706|14704|14705.5|14703.5|3
1642745880000|2022-01-21 06:18:00|14705.2|14703.2|14705.3|14703.3|14705.3|14703.3|14704.8|14702.8|10
1642745890000|2022-01-21 06:18:10|14704.8|14702.8|14703|14701|14704.8|14702.8|14702.8|14700.8|6
1642745900000|2022-01-21 06:18:20|14702.9|14700.9|14704.2|14702.2|14704.4|14702.4|14702.7|14700.7|10
1642745910000|2022-01-21 06:18:30|14702.4|14700.4|14703.3|14701.3|14703.5|14701.5|14702.3|14700.3|17
1642745920000|2022-01-21 06:18:40|14702.7|14700.7|14705.2|14703.2|14705.2|14703.2|14702.7|14700.7|11
1642745930000|2022-01-21 06:18:50|14705.3|14703.3|14705.3|14703.3|14705.3|14703.3|14704.7|14702.7|7
1642745940000|2022-01-21 06:19:00|14704.8|14702.8|14703.3|14701.3|14704.8|14702.8|14701.9|14699.9|5
1642745950000|2022-01-21 06:19:10|14703.2|14701.2|14703.2|14701.2|14703.2|14701.2|14702.5|14700.5|1
1642745960000|2022-01-21 06:19:20|14703.5|14701.5|14695.9|14693.9|14703.5|14701.5|14695.9|14693.9|42
1642745970000|2022-01-21 06:19:30|14696.4|14694.4|14697|14695|14698|14696|14696.4|14694.4|27
1642745980000|2022-01-21 06:19:40|14696.9|14694.9|14697.3|14695.3|14697.8|14695.8|14696.2|14694.2|19
1642745990000|2022-01-21 06:19:50|14697.5|14695.5|14698.5|14696.5|14699.9|14697.9|14697.5|14695.5|6
1642746000000|2022-01-21 06:20:00|14698.2|14696.2|14698.3|14696.3|14698.4|14696.4|14695.7|14693.7|21
1642746010000|2022-01-21 06:20:10|14698.4|14696.4|14700.8|14698.8|14700.9|14698.9|14698.4|14696.4|20
1642746020000|2022-01-21 06:20:20|14699.9|14697.9|14701.7|14699.7|14702|14700|14699.9|14697.9|15
1642746030000|2022-01-21 06:20:30|14702|14700|14701.4|14699.4|14702|14700|14701|14699|2
1642746040000|2022-01-21 06:20:40|14701.3|14699.3|14701.8|14699.8|14703.2|14701.2|14701.3|14699.3|12
1642746050000|2022-01-21 06:20:50|14701.7|14699.7|14701.4|14699.4|14701.7|14699.7|14701.2|14699.2|5
1642746060000|2022-01-21 06:21:00|14702.3|14700.3|14703.2|14701.2|14703.3|14701.3|14702.3|14700.3|3
1642746070000|2022-01-21 06:21:10|14703.4|14701.4|14704.3|14702.3|14704.3|14702.3|14703.4|14701.4|3
1642746080000|2022-01-21 06:21:20|14705.7|14703.7|14712.8|14710.8|14712.8|14710.8|14705.7|14703.7|66
1642746090000|2022-01-21 06:21:30|14712.9|14710.9|14714.9|14712.9|14716.5|14714.5|14712.9|14710.9|49
1642746100000|2022-01-21 06:21:40|14714.5|14712.5|14716.8|14714.8|14719|14717|14714.5|14712.5|44
1642746110000|2022-01-21 06:21:50|14716.9|14714.9|14715.8|14713.8|14717.7|14715.7|14715.8|14713.8|26
1642746120000|2022-01-21 06:22:00|14715.7|14713.7|14715.3|14713.3|14715.8|14713.8|14712.9|14710.9|57
1642746130000|2022-01-21 06:22:10|14715.7|14713.7|14714.8|14712.8|14716.3|14714.3|14714.7|14712.7|10
1642746140000|2022-01-21 06:22:20|14714.5|14712.5|14714.3|14712.3|14714.5|14712.5|14714|14712|7
1642746150000|2022-01-21 06:22:30|14714.4|14712.4|14713.5|14711.5|14714.4|14712.4|14712.9|14710.9|8
1642746160000|2022-01-21 06:22:40|14712.9|14710.9|14713.8|14711.8|14713.8|14711.8|14712|14710|22
1642746170000|2022-01-21 06:22:50|14713.5|14711.5|14712|14710|14713.5|14711.5|14712|14710|9
1642746180000|2022-01-21 06:23:00|14712.2|14710.2|14713.8|14711.8|14713.8|14711.8|14712.2|14710.2|7
1642746190000|2022-01-21 06:23:10|14713.4|14711.4|14712.9|14710.9|14714.5|14712.5|14712.9|14710.9|11
1642746200000|2022-01-21 06:23:20|14712.4|14710.4|14712.2|14710.2|14712.4|14710.4|14712|14710|3
1642746210000|2022-01-21 06:23:30|14711.9|14709.9|14711.7|14709.7|14712|14710|14711.7|14709.7|6
1642746220000|2022-01-21 06:23:40|14710.8|14708.8|14709.8|14707.8|14710.8|14708.8|14709.5|14707.5|10
1642746230000|2022-01-21 06:23:50|14709.7|14707.7|14710|14708|14710.9|14708.9|14709.2|14707.2|14
1642746240000|2022-01-21 06:24:00|14710.2|14708.2|14710|14708|14710.4|14708.4|14710|14708|2
1642746250000|2022-01-21 06:24:10|14708.7|14706.7|14708.8|14706.8|14709.2|14707.2|14708.5|14706.5|6
1642746260000|2022-01-21 06:24:20|14708.9|14706.9|14710.9|14708.9|14710.9|14708.9|14708.9|14706.9|5
1642746270000|2022-01-21 06:24:30|14711.7|14709.7|14711.4|14709.4|14711.7|14709.7|14711.3|14709.3|10
1642746280000|2022-01-21 06:24:40|14711.5|14709.5|14713.3|14711.3|14713.3|14711.3|14711.4|14709.4|7
1642746290000|2022-01-21 06:24:50|14715.2|14713.2|14717.5|14715.5|14717.8|14715.8|14715.2|14713.2|20
1642746300000|2022-01-21 06:25:00|14717.4|14715.4|14718.4|14716.4|14718.4|14716.4|14716.5|14714.5|6
1642746310000|2022-01-21 06:25:10|14718.2|14716.2|14717.8|14715.8|14718.8|14716.8|14717.4|14715.4|9
1642746320000|2022-01-21 06:25:20|14718|14716|14716.7|14714.7|14721.3|14719.3|14716.7|14714.7|35
1642746330000|2022-01-21 06:25:30|14716.9|14714.9|14716.5|14714.5|14716.9|14714.9|14715.7|14713.7|4
1642746340000|2022-01-21 06:25:40|14716.4|14714.4|14719.8|14717.8|14720.2|14718.2|14716.4|14714.4|21
1642746350000|2022-01-21 06:25:50|14719.7|14717.7|14719.2|14717.2|14721.4|14719.4|14718.7|14716.7|25
1642746360000|2022-01-21 06:26:00|14719|14717|14718.8|14716.8|14721|14719|14718|14716|14
1642746370000|2022-01-21 06:26:10|14718.9|14716.9|14720.2|14718.2|14721.4|14719.4|14718.9|14716.9|10
1642746380000|2022-01-21 06:26:20|14720.3|14718.3|14720.2|14718.2|14721|14719|14720.2|14718.2|5
1642746390000|2022-01-21 06:26:30|14720.3|14718.3|14719.8|14717.8|14720.7|14718.7|14719.3|14717.3|18
1642746400000|2022-01-21 06:26:40|14721.5|14719.5|14721.4|14719.4|14721.7|14719.7|14721.4|14719.4|10
1642746410000|2022-01-21 06:26:50|14720.9|14718.9|14717.5|14715.5|14721.5|14719.5|14717.5|14715.5|13
1642746420000|2022-01-21 06:27:00|14717.7|14715.7|14716.3|14714.3|14717.7|14715.7|14716.3|14714.3|13
1642746430000|2022-01-21 06:27:10|14716.4|14714.4|14713.9|14711.9|14716.4|14714.4|14713.9|14711.9|14
1642746440000|2022-01-21 06:27:20|14713.5|14711.5|14713.5|14711.5|14713.5|14711.5|14712|14710|19
1642746450000|2022-01-21 06:27:30|14713.4|14711.4|14712.9|14710.9|14713.4|14711.4|14712.5|14710.5|2
1642746460000|2022-01-21 06:27:40|14713|14711|14712.8|14710.8|14713|14711|14712.8|14710.8|5
1642746470000|2022-01-21 06:27:50|14713|14711|14710.8|14708.8|14713.8|14711.8|14709.7|14707.7|25
1642746480000|2022-01-21 06:28:00|14712.2|14710.2|14713.8|14711.8|14713.8|14711.8|14712|14710|21
1642746490000|2022-01-21 06:28:10|14713.7|14711.7|14712.2|14710.2|14713.9|14711.9|14712|14710|15
1642746500000|2022-01-21 06:28:20|14712|14710|14709.2|14707.2|14712|14710|14709.2|14707.2|5
1642746510000|2022-01-21 06:28:30|14708.7|14706.7|14706.2|14704.2|14708.7|14706.7|14704.3|14702.3|53
1642746520000|2022-01-21 06:28:40|14706.3|14704.3|14707|14705|14707.9|14705.9|14706.3|14704.3|5
1642746530000|2022-01-21 06:28:50|14707.2|14705.2|14707|14705|14707.4|14705.4|14706|14704|13
1642746540000|2022-01-21 06:29:00|14706.7|14704.7|14703.7|14701.7|14707.4|14705.4|14703.5|14701.5|16
1642746550000|2022-01-21 06:29:10|14704.2|14702.2|14707.4|14705.4|14708|14706|14704|14702|12
1642746560000|2022-01-21 06:29:20|14707.9|14705.9|14705.7|14703.7|14707.9|14705.9|14705.7|14703.7|11
1642746570000|2022-01-21 06:29:30|14705.5|14703.5|14707.9|14705.9|14707.9|14705.9|14705.5|14703.5|6
1642746580000|2022-01-21 06:29:40|14708|14706|14709.5|14707.5|14709.7|14707.7|14708|14706|12
1642746590000|2022-01-21 06:29:50|14709|14707|14707.4|14705.4|14709|14707|14707.4|14705.4|6
1642746600000|2022-01-21 06:30:00|14707.5|14705.5|14713.9|14711.9|14717.7|14715.7|14707.5|14705.5|72
1642746610000|2022-01-21 06:30:10|14714.7|14712.7|14711.7|14709.7|14715|14713|14711.7|14709.7|14
1642746630000|2022-01-21 06:30:30|14711.8|14709.8|14711.8|14709.8|14711.9|14709.9|14711.8|14709.8|3
1642746640000|2022-01-21 06:30:40|14709.8|14707.8|14708.8|14706.8|14709.8|14707.8|14708.7|14706.7|6
1642746650000|2022-01-21 06:30:50|14708.7|14706.7|14707.3|14705.3|14708.7|14706.7|14707.3|14705.3|10
1642746660000|2022-01-21 06:31:00|14706.9|14704.9|14705.7|14703.7|14707.2|14705.2|14705.2|14703.2|7
1642746670000|2022-01-21 06:31:10|14705.5|14703.5|14705.5|14703.5|14705.5|14703.5|14704.4|14702.4|13
1642746680000|2022-01-21 06:31:20|14705.8|14703.8|14708.2|14706.2|14708.2|14706.2|14705.8|14703.8|3
1642746690000|2022-01-21 06:31:30|14708|14706|14708.8|14706.8|14708.8|14706.8|14707.9|14705.9|1
1642746700000|2022-01-21 06:31:40|14708.9|14706.9|14713|14711|14713.2|14711.2|14708.4|14706.4|9
1642746710000|2022-01-21 06:31:50|14713.2|14711.2|14712.7|14710.7|14714.2|14712.2|14712.5|14710.5|10
1642746720000|2022-01-21 06:32:00|14713.2|14711.2|14716.2|14714.2|14716.8|14714.8|14713.2|14711.2|18
1642746730000|2022-01-21 06:32:10|14716.4|14714.4|14716.7|14714.7|14716.7|14714.7|14713.7|14711.7|19
1642746740000|2022-01-21 06:32:20|14716.4|14714.4|14715.5|14713.5|14717.4|14715.4|14715.5|14713.5|21
1642746750000|2022-01-21 06:32:30|14715.3|14713.3|14714.8|14712.8|14715.8|14713.8|14714.7|14712.7|5
1642746760000|2022-01-21 06:32:40|14714.9|14712.9|14716|14714|14716|14714|14714.8|14712.8|4
1642746770000|2022-01-21 06:32:50|14715.8|14713.8|14716|14714|14716.2|14714.2|14715.7|14713.7|1
1642746780000|2022-01-21 06:33:00|14717.4|14715.4|14719.3|14717.3|14719.3|14717.3|14717.4|14715.4|14
1642746790000|2022-01-21 06:33:10|14719.4|14717.4|14717.8|14715.8|14719.4|14717.4|14717.8|14715.8|5
1642746800000|2022-01-21 06:33:20|14717.5|14715.5|14720.5|14718.5|14720.5|14718.5|14717.5|14715.5|10
1642746810000|2022-01-21 06:33:30|14719.7|14717.7|14721.4|14719.4|14722.5|14720.5|14719.5|14717.5|51
1642746820000|2022-01-21 06:33:40|14721.5|14719.5|14720.3|14718.3|14721.5|14719.5|14719.5|14717.5|14
1642746830000|2022-01-21 06:33:50|14720.4|14718.4|14724.8|14722.8|14724.9|14722.9|14720.2|14718.2|40
1642746840000|2022-01-21 06:34:00|14724.2|14722.2|14722.4|14720.4|14725.7|14723.7|14722.2|14720.2|50
1642746850000|2022-01-21 06:34:10|14722.3|14720.3|14722.9|14720.9|14723.2|14721.2|14722.3|14720.3|15
1642746860000|2022-01-21 06:34:20|14722.7|14720.7|14729.3|14727.3|14729.9|14727.9|14722.4|14720.4|115
1642746870000|2022-01-21 06:34:30|14728.5|14726.5|14726.5|14724.5|14729.8|14727.8|14726.5|14724.5|35
1642746880000|2022-01-21 06:34:40|14724.2|14722.2|14726.4|14724.4|14726.5|14724.5|14724.2|14722.2|39
1642746890000|2022-01-21 06:34:50|14725.2|14723.2|14726.7|14724.7|14728.7|14726.7|14725.2|14723.2|29
1642746900000|2022-01-21 06:35:00|14726.8|14724.8|14723.7|14721.7|14727.3|14725.3|14723.7|14721.7|13
1642746910000|2022-01-21 06:35:10|14723.2|14721.2|14719.3|14717.3|14723.2|14721.2|14719|14717|23
1642746920000|2022-01-21 06:35:20|14719.4|14717.4|14718.9|14716.9|14719.9|14717.9|14718.3|14716.3|27
1642746930000|2022-01-21 06:35:30|14718.8|14716.8|14718.5|14716.5|14718.8|14716.8|14718.3|14716.3|12
1642746940000|2022-01-21 06:35:40|14718.7|14716.7|14721.5|14719.5|14721.5|14719.5|14718.4|14716.4|25
1642746950000|2022-01-21 06:35:50|14721.9|14719.9|14722|14720|14722.9|14720.9|14721.9|14719.9|9
1642746960000|2022-01-21 06:36:00|14722.2|14720.2|14724|14722|14725.2|14723.2|14722.2|14720.2|35
1642746970000|2022-01-21 06:36:10|14723.2|14721.2|14723.2|14721.2|14723.2|14721.2|14723.2|14721.2|2
1642746980000|2022-01-21 06:36:20|14723|14721|14721.9|14719.9|14723|14721|14721.5|14719.5|9
1642746990000|2022-01-21 06:36:30|14722.9|14720.9|14723.9|14721.9|14724.4|14722.4|14722.9|14720.9|6
1642747000000|2022-01-21 06:36:40|14723.7|14721.7|14720.5|14718.5|14723.8|14721.8|14720.5|14718.5|8
1642747010000|2022-01-21 06:36:50|14719.8|14717.8|14716.7|14714.7|14719.8|14717.8|14716.7|14714.7|23
1642747020000|2022-01-21 06:37:00|14716.3|14714.3|14712.4|14710.4|14716.3|14714.3|14712.4|14710.4|20
1642747030000|2022-01-21 06:37:10|14711.9|14709.9|14715.3|14713.3|14715.7|14713.7|14710.4|14708.4|48
1642747040000|2022-01-21 06:37:20|14715|14713|14715.8|14713.8|14716.9|14714.9|14713.3|14711.3|9
1642747050000|2022-01-21 06:37:30|14715.9|14713.9|14713.7|14711.7|14715.9|14713.9|14713.4|14711.4|26
1642747060000|2022-01-21 06:37:40|14713.8|14711.8|14716.8|14714.8|14717.3|14715.3|14713.7|14711.7|38
1642747070000|2022-01-21 06:37:50|14717.4|14715.4|14717.4|14715.4|14717.8|14715.8|14717|14715|4
1642747080000|2022-01-21 06:38:00|14718.3|14716.3|14723|14721|14724.2|14722.2|14718.3|14716.3|23
1642747090000|2022-01-21 06:38:10|14720.5|14718.5|14723.3|14721.3|14723.9|14721.9|14720.5|14718.5|25
1642747100000|2022-01-21 06:38:20|14722.9|14720.9|14726.7|14724.7|14728.3|14726.3|14722.9|14720.9|60
1642747110000|2022-01-21 06:38:30|14726.5|14724.5|14727.9|14725.9|14728.5|14726.5|14726.5|14724.5|8
1642747120000|2022-01-21 06:38:40|14727.7|14725.7|14727.2|14725.2|14727.9|14725.9|14726.8|14724.8|37
1642747130000|2022-01-21 06:38:50|14727|14725|14726.7|14724.7|14727|14725|14724.5|14722.5|19
1642747140000|2022-01-21 06:39:00|14726.8|14724.8|14727.3|14725.3|14728.3|14726.3|14726.7|14724.7|9
1642747150000|2022-01-21 06:39:10|14727|14725|14727.3|14725.3|14727.3|14725.3|14726.5|14724.5|11
1642747160000|2022-01-21 06:39:20|14727.2|14725.2|14725.8|14723.8|14727.2|14725.2|14725.8|14723.8|27
1642747170000|2022-01-21 06:39:30|14725.7|14723.7|14725.5|14723.5|14725.7|14723.7|14725.5|14723.5|0
1642747180000|2022-01-21 06:39:40|14728|14726|14727.2|14725.2|14728.2|14726.2|14725.9|14723.9|34
1642747190000|2022-01-21 06:39:50|14727.5|14725.5|14727.9|14725.9|14728.2|14726.2|14726.8|14724.8|15
1642747200000|2022-01-21 06:40:00|14727.7|14725.7|14728.2|14726.2|14728.2|14726.2|14727.5|14725.5|2
1642747210000|2022-01-21 06:40:10|14728.7|14726.7|14727.9|14725.9|14730.5|14728.5|14727.9|14725.9|34
1642747220000|2022-01-21 06:40:20|14728.2|14726.2|14730.9|14728.9|14731|14729|14728|14726|17
1642747230000|2022-01-21 06:40:30|14731|14729|14739.3|14737.3|14739.3|14737.3|14731|14729|118
1642747240000|2022-01-21 06:40:40|14739.2|14737.2|14739.2|14737.2|14739.2|14737.2|14736.7|14734.7|32
1642747250000|2022-01-21 06:40:50|14739.3|14737.3|14737.9|14735.9|14739.3|14737.3|14737.3|14735.3|50
1642747260000|2022-01-21 06:41:00|14737.8|14735.8|14739.5|14737.5|14741.2|14739.2|14736.8|14734.8|57
1642747270000|2022-01-21 06:41:10|14739.8|14737.8|14741.4|14739.4|14741.4|14739.4|14738.9|14736.9|48
1642747280000|2022-01-21 06:41:20|14741.5|14739.5|14738|14736|14742.7|14740.7|14737.2|14735.2|80
1642747290000|2022-01-21 06:41:30|14738.5|14736.5|14739|14737|14739.3|14737.3|14737.3|14735.3|14
1642747300000|2022-01-21 06:41:40|14739.2|14737.2|14741.3|14739.3|14741.3|14739.3|14738.9|14736.9|26
1642747310000|2022-01-21 06:41:50|14741.2|14739.2|14740.5|14738.5|14741.9|14739.9|14740.4|14738.4|4
1642747320000|2022-01-21 06:42:00|14742|14740|14744.3|14742.3|14744.7|14742.7|14742|14740|60
1642747330000|2022-01-21 06:42:10|14744.4|14742.4|14742.3|14740.3|14745|14743|14742.3|14740.3|41
1642747340000|2022-01-21 06:42:20|14742.2|14740.2|14736|14734|14742.2|14740.2|14736|14734|35
1642747350000|2022-01-21 06:42:30|14735|14733|14734|14732|14735.7|14733.7|14733.9|14731.9|23
1642747360000|2022-01-21 06:42:40|14733.9|14731.9|14733.3|14731.3|14735.2|14733.2|14731.9|14729.9|24
1642747370000|2022-01-21 06:42:50|14733.4|14731.4|14735.5|14733.5|14736.4|14734.4|14733.4|14731.4|11
1642747380000|2022-01-21 06:43:00|14735.8|14733.8|14736|14734|14736.2|14734.2|14734|14732|31
1642747390000|2022-01-21 06:43:10|14735.9|14733.9|14736.7|14734.7|14736.8|14734.8|14735.4|14733.4|13
1642747400000|2022-01-21 06:43:20|14736.3|14734.3|14733.8|14731.8|14736.4|14734.4|14733.3|14731.3|29
1642747410000|2022-01-21 06:43:30|14733.4|14731.4|14735.7|14733.7|14735.9|14733.9|14733.4|14731.4|21
1642747420000|2022-01-21 06:43:40|14735.8|14733.8|14734.3|14732.3|14735.8|14733.8|14734.3|14732.3|4
1642747430000|2022-01-21 06:43:50|14734.5|14732.5|14735.5|14733.5|14735.8|14733.8|14734.3|14732.3|14
1642747440000|2022-01-21 06:44:00|14735.4|14733.4|14737|14735|14737|14735|14735.4|14733.4|7
1642747450000|2022-01-21 06:44:10|14737.2|14735.2|14737.9|14735.9|14738|14736|14737.2|14735.2|14
1642747460000|2022-01-21 06:44:20|14738.9|14736.9|14735.3|14733.3|14738.9|14736.9|14735.2|14733.2|34
1642747470000|2022-01-21 06:44:30|14735.4|14733.4|14731.5|14729.5|14735.4|14733.4|14731.4|14729.4|18
1642747480000|2022-01-21 06:44:40|14731.4|14729.4|14731.8|14729.8|14732|14730|14731.4|14729.4|4
1642747490000|2022-01-21 06:44:50|14731.4|14729.4|14730.9|14728.9|14731.5|14729.5|14729.4|14727.4|28
1642747500000|2022-01-21 06:45:00|14731.5|14729.5|14730.2|14728.2|14732.7|14730.7|14729.9|14727.9|42
1642747510000|2022-01-21 06:45:10|14730.8|14728.8|14729.5|14727.5|14731.8|14729.8|14729.5|14727.5|33
1642747520000|2022-01-21 06:45:20|14729.2|14727.2|14730.3|14728.3|14730.3|14728.3|14726.3|14724.3|53
1642747530000|2022-01-21 06:45:30|14730.2|14728.2|14729|14727|14730.8|14728.8|14728.8|14726.8|8
1642747540000|2022-01-21 06:45:40|14728.9|14726.9|14729.3|14727.3|14729.3|14727.3|14728.3|14726.3|11
1642747550000|2022-01-21 06:45:50|14729.2|14727.2|14733.7|14731.7|14734.7|14732.7|14729.2|14727.2|48
1642747560000|2022-01-21 06:46:00|14733.8|14731.8|14735.2|14733.2|14735.2|14733.2|14732.9|14730.9|16
1642747570000|2022-01-21 06:46:10|14735.8|14733.8|14735.9|14733.9|14736.7|14734.7|14734.4|14732.4|24
1642747580000|2022-01-21 06:46:20|14735.8|14733.8|14735.9|14733.9|14736.2|14734.2|14735.3|14733.3|20
1642747590000|2022-01-21 06:46:30|14736|14734|14734.4|14732.4|14736.7|14734.7|14734.4|14732.4|8
1642747600000|2022-01-21 06:46:40|14734.5|14732.5|14734.7|14732.7|14735.7|14733.7|14734.5|14732.5|8
1642747610000|2022-01-21 06:46:50|14734.5|14732.5|14734.3|14732.3|14734.5|14732.5|14734.2|14732.2|2
1642747620000|2022-01-21 06:47:00|14734.4|14732.4|14732.8|14730.8|14734.7|14732.7|14732.8|14730.8|11
1642747630000|2022-01-21 06:47:10|14733.3|14731.3|14733.4|14731.4|14734.5|14732.5|14732.5|14730.5|14
1642747640000|2022-01-21 06:47:20|14733.3|14731.3|14736.7|14734.7|14736.7|14734.7|14730.2|14728.2|40
1642747650000|2022-01-21 06:47:30|14737|14735|14740.9|14738.9|14741.3|14739.3|14737|14735|72
1642747660000|2022-01-21 06:47:40|14741.3|14739.3|14742.9|14740.9|14743|14741|14740.3|14738.3|42
1642747670000|2022-01-21 06:47:50|14743.3|14741.3|14741.7|14739.7|14743.3|14741.3|14739|14737|62
1642747680000|2022-01-21 06:48:00|14740.9|14738.9|14735.9|14733.9|14740.9|14738.9|14735.9|14733.9|30
1642747690000|2022-01-21 06:48:10|14735|14733|14732.7|14730.7|14735.5|14733.5|14732.7|14730.7|14
1642747700000|2022-01-21 06:48:20|14732|14730|14733.7|14731.7|14733.7|14731.7|14731.9|14729.9|23
1642747710000|2022-01-21 06:48:30|14733.5|14731.5|14732.7|14730.7|14734|14732|14732.7|14730.7|3
1642747720000|2022-01-21 06:48:40|14732.4|14730.4|14731.2|14729.2|14732.5|14730.5|14730.5|14728.5|10
1642747730000|2022-01-21 06:48:50|14731.4|14729.4|14729.3|14727.3|14732.4|14730.4|14729|14727|84
1642747740000|2022-01-21 06:49:00|14728.3|14726.3|14729.9|14727.9|14730.7|14728.7|14728.3|14726.3|10
1642747750000|2022-01-21 06:49:10|14730.8|14728.8|14728.7|14726.7|14730.8|14728.8|14727.9|14725.9|11
1642747760000|2022-01-21 06:49:20|14728.8|14726.8|14722.8|14720.8|14729.7|14727.7|14722.7|14720.7|156
1642747770000|2022-01-21 06:49:30|14723.7|14721.7|14723.9|14721.9|14724.8|14722.8|14722.5|14720.5|26
1642747780000|2022-01-21 06:49:40|14723.7|14721.7|14723.9|14721.9|14723.9|14721.9|14721.7|14719.7|21
1642747790000|2022-01-21 06:49:50|14723.8|14721.8|14720.9|14718.9|14723.8|14721.8|14720.2|14718.2|15
1642747800000|2022-01-21 06:50:00|14720.7|14718.7|14718.5|14716.5|14721|14719|14718.4|14716.4|11
1642747810000|2022-01-21 06:50:10|14718.3|14716.3|14717.4|14715.4|14718.5|14716.5|14717.4|14715.4|26
1642747820000|2022-01-21 06:50:20|14717.5|14715.5|14719.2|14717.2|14719.2|14717.2|14716.4|14714.4|29
1642747830000|2022-01-21 06:50:30|14720.3|14718.3|14715.7|14713.7|14720.3|14718.3|14715.5|14713.5|30
1642747840000|2022-01-21 06:50:40|14715.3|14713.3|14710.7|14708.7|14715.3|14713.3|14710|14708|41
1642747850000|2022-01-21 06:50:50|14710.8|14708.8|14714.3|14712.3|14714.3|14712.3|14709.4|14707.4|72
1642747860000|2022-01-21 06:51:00|14713.9|14711.9|14711.8|14709.8|14714.4|14712.4|14711.5|14709.5|26
1642747870000|2022-01-21 06:51:10|14712|14710|14714.2|14712.2|14714.4|14712.4|14712|14710|4
1642747880000|2022-01-21 06:51:20|14711.8|14709.8|14712.4|14710.4|14712.5|14710.5|14711.5|14709.5|13
1642747890000|2022-01-21 06:51:30|14711.4|14709.4|14712|14710|14712.7|14710.7|14711.4|14709.4|4
1642747900000|2022-01-21 06:51:40|14711.9|14709.9|14708.8|14706.8|14711.9|14709.9|14707.4|14705.4|21
1642747910000|2022-01-21 06:51:50|14708.9|14706.9|14705.3|14703.3|14709|14707|14704.9|14702.9|65
1642747920000|2022-01-21 06:52:00|14704.4|14702.4|14703.7|14701.7|14706.5|14704.5|14703.7|14701.7|19
1642747930000|2022-01-21 06:52:10|14703.4|14701.4|14699|14697|14703.4|14701.4|14698.3|14696.3|69
1642747940000|2022-01-21 06:52:20|14697.2|14695.2|14703.4|14701.4|14703.4|14701.4|14697.2|14695.2|35
1642747950000|2022-01-21 06:52:30|14703.3|14701.3|14701.7|14699.7|14703.3|14701.3|14701.7|14699.7|11
1642747960000|2022-01-21 06:52:40|14702.2|14700.2|14707.3|14705.3|14708|14706|14702.2|14700.2|37
1642747970000|2022-01-21 06:52:50|14706.7|14704.7|14709.7|14707.7|14709.7|14707.7|14706.4|14704.4|14
1642747980000|2022-01-21 06:53:00|14709.3|14707.3|14707.2|14705.2|14711.7|14709.7|14705.4|14703.4|44
1642747990000|2022-01-21 06:53:10|14707.8|14705.8|14708.9|14706.9|14709.4|14707.4|14706.9|14704.9|33
1642748000000|2022-01-21 06:53:20|14708.4|14706.4|14708.8|14706.8|14708.9|14706.9|14708.4|14706.4|3
1642748010000|2022-01-21 06:53:30|14708.7|14706.7|14708.4|14706.4|14708.7|14706.7|14708.2|14706.2|6
1642748020000|2022-01-21 06:53:40|14708.3|14706.3|14708.5|14706.5|14708.7|14706.7|14708.3|14706.3|6
1642748030000|2022-01-21 06:53:50|14708.4|14706.4|14708.3|14706.3|14708.4|14706.4|14707.4|14705.4|3
1642748040000|2022-01-21 06:54:00|14709.2|14707.2|14709.2|14707.2|14709.7|14707.7|14708.7|14706.7|8
1642748050000|2022-01-21 06:54:10|14710.7|14708.7|14710.2|14708.2|14710.7|14708.7|14709.8|14707.8|15
1642748060000|2022-01-21 06:54:20|14710.7|14708.7|14709.3|14707.3|14710.9|14708.9|14709|14707|17
1642748070000|2022-01-21 06:54:30|14709.4|14707.4|14709.7|14707.7|14709.7|14707.7|14708.8|14706.8|2
1642748080000|2022-01-21 06:54:40|14709.8|14707.8|14711.8|14709.8|14711.8|14709.8|14709.7|14707.7|18
1642748090000|2022-01-21 06:54:50|14711.7|14709.7|14712.3|14710.3|14712.7|14710.7|14711.2|14709.2|11
1642748100000|2022-01-21 06:55:00|14712.2|14710.2|14711.9|14709.9|14713.3|14711.3|14711.9|14709.9|15
1642748110000|2022-01-21 06:55:10|14712.2|14710.2|14712.7|14710.7|14712.9|14710.9|14712|14710|8
1642748120000|2022-01-21 06:55:20|14712.5|14710.5|14713.3|14711.3|14713.3|14711.3|14712.5|14710.5|9
1642748130000|2022-01-21 06:55:30|14713.2|14711.2|14713.4|14711.4|14713.4|14711.4|14710.7|14708.7|22
1642748140000|2022-01-21 06:55:40|14713.2|14711.2|14714.3|14712.3|14715|14713|14713.2|14711.2|24
1642748150000|2022-01-21 06:55:50|14714.4|14712.4|14714.4|14712.4|14715.4|14713.4|14714.4|14712.4|7
1642748160000|2022-01-21 06:56:00|14714.5|14712.5|14714.3|14712.3|14714.9|14712.9|14713.7|14711.7|16
1642748170000|2022-01-21 06:56:10|14714.4|14712.4|14714|14712|14714.4|14712.4|14712|14710|5
1642748180000|2022-01-21 06:56:20|14714.2|14712.2|14716.2|14714.2|14716.5|14714.5|14714.2|14712.2|5
1642748190000|2022-01-21 06:56:30|14716.3|14714.3|14717|14715|14717|14715|14716|14714|5
1642748200000|2022-01-21 06:56:40|14716.7|14714.7|14718.4|14716.4|14718.4|14716.4|14716.5|14714.5|23
1642748210000|2022-01-21 06:56:50|14718|14716|14719.7|14717.7|14720.4|14718.4|14718|14716|20
1642748220000|2022-01-21 06:57:00|14719.4|14717.4|14719.7|14717.7|14719.7|14717.7|14718.4|14716.4|9
1642748230000|2022-01-21 06:57:10|14719.2|14717.2|14720.2|14718.2|14720.3|14718.3|14719.2|14717.2|12
1642748240000|2022-01-21 06:57:20|14720.3|14718.3|14717.2|14715.2|14720.8|14718.8|14716.2|14714.2|77
1642748250000|2022-01-21 06:57:30|14717|14715|14714.4|14712.4|14717|14715|14712.3|14710.3|36
1642748260000|2022-01-21 06:57:40|14714.7|14712.7|14714.8|14712.8|14715.2|14713.2|14713.9|14711.9|21
1642748270000|2022-01-21 06:57:50|14714.3|14712.3|14716.8|14714.8|14716.8|14714.8|14714.3|14712.3|8
1642748280000|2022-01-21 06:58:00|14716.7|14714.7|14716.7|14714.7|14716.7|14714.7|14715.8|14713.8|6
1642748290000|2022-01-21 06:58:10|14716.5|14714.5|14716.8|14714.8|14716.9|14714.9|14716.4|14714.4|1
1642748300000|2022-01-21 06:58:20|14717|14715|14717|14715|14717|14715|14716.8|14714.8|3
1642748310000|2022-01-21 06:58:30|14717.9|14715.9|14719.5|14717.5|14719.7|14717.7|14717|14715|32
1642748320000|2022-01-21 06:58:40|14720|14718|14723.3|14721.3|14723.3|14721.3|14720|14718|42
1642748330000|2022-01-21 06:58:50|14723.2|14721.2|14726.4|14724.4|14726.5|14724.5|14722.8|14720.8|37
1642748340000|2022-01-21 06:59:00|14726.5|14724.5|14725.2|14723.2|14727.8|14725.8|14724|14722|53
1642748350000|2022-01-21 06:59:10|14725.3|14723.3|14723.8|14721.8|14725.5|14723.5|14723.8|14721.8|20
1642748360000|2022-01-21 06:59:20|14724|14722|14725.5|14723.5|14725.5|14723.5|14723.9|14721.9|3
1642748370000|2022-01-21 06:59:30|14725.4|14723.4|14725.8|14723.8|14726.3|14724.3|14725.2|14723.2|11
1642748380000|2022-01-21 06:59:40|14725.7|14723.7|14726|14724|14726.5|14724.5|14723.8|14721.8|57
1642748390000|2022-01-21 06:59:50|14725.9|14723.9|14717.2|14715.2|14725.9|14723.9|14717.2|14715.2|27
1642748400000|2022-01-21 07:00:00|14717|14715|14713.4|14711.4|14717|14715|14710.5|14708.5|94
1642748410000|2022-01-21 07:00:10|14713.5|14711.5|14721.5|14719.5|14721.5|14719.5|14712.7|14710.7|50
1642748420000|2022-01-21 07:00:20|14721.2|14719.2|14719.7|14717.7|14721.7|14719.7|14719.4|14717.4|47
1642748430000|2022-01-21 07:00:30|14719.5|14717.5|14716.9|14714.9|14720.9|14718.9|14716.8|14714.8|29
1642748440000|2022-01-21 07:00:40|14717.2|14715.2|14718.3|14716.3|14718.3|14716.3|14714.7|14712.7|86
1642748450000|2022-01-21 07:00:50|14718.2|14716.2|14714.5|14712.5|14718.4|14716.4|14714.2|14712.2|24
1642748460000|2022-01-21 07:01:00|14714.7|14712.7|14711.8|14709.8|14717|14715|14711|14709|28
1642748470000|2022-01-21 07:01:10|14711.2|14709.2|14711.7|14709.7|14711.7|14709.7|14706.9|14704.9|36
1642748480000|2022-01-21 07:01:20|14712.5|14710.5|14708.9|14706.9|14712.5|14710.5|14707.7|14705.7|15
1642748490000|2022-01-21 07:01:30|14709.7|14707.7|14708.8|14706.8|14710.7|14708.7|14707.8|14705.8|17
1642748500000|2022-01-21 07:01:40|14708.5|14706.5|14704.9|14702.9|14708.7|14706.7|14703.2|14701.2|59
1642748510000|2022-01-21 07:01:50|14704.8|14702.8|14704.4|14702.4|14704.9|14702.9|14702.4|14700.4|24
1642748520000|2022-01-21 07:02:00|14706.4|14704.4|14713.3|14711.3|14713.3|14711.3|14706.4|14704.4|17
1642748530000|2022-01-21 07:02:10|14713.8|14711.8|14712.5|14710.5|14715|14713|14712.2|14710.2|30
1642748540000|2022-01-21 07:02:20|14712.4|14710.4|14712.3|14710.3|14712.5|14710.5|14711.7|14709.7|3
1642748550000|2022-01-21 07:02:30|14712.2|14710.2|14712|14710|14713|14711|14709.7|14707.7|30
1642748560000|2022-01-21 07:02:40|14712.4|14710.4|14713|14711|14715.3|14713.3|14712.4|14710.4|32
1642748570000|2022-01-21 07:02:50|14711.9|14709.9|14710|14708|14711.9|14709.9|14710|14708|11
1642748580000|2022-01-21 07:03:00|14710.2|14708.2|14710|14708|14710.2|14708.2|14709.5|14707.5|10
1642748590000|2022-01-21 07:03:10|14710.2|14708.2|14711.2|14709.2|14711.7|14709.7|14710.2|14708.2|14
1642748600000|2022-01-21 07:03:20|14711.3|14709.3|14715.2|14713.2|14715.2|14713.2|14711.3|14709.3|34
1642748610000|2022-01-21 07:03:30|14715|14713|14716.7|14714.7|14716.8|14714.8|14714.8|14712.8|47
1642748620000|2022-01-21 07:03:40|14716.9|14714.9|14714.8|14712.8|14717.4|14715.4|14714.5|14712.5|44
1642748630000|2022-01-21 07:03:50|14714.9|14712.9|14714.5|14712.5|14716|14714|14714.5|14712.5|16
1642748640000|2022-01-21 07:04:00|14714.7|14712.7|14709.4|14707.4|14714.7|14712.7|14709.2|14707.2|28
1642748650000|2022-01-21 07:04:10|14709.5|14707.5|14710.5|14708.5|14712.5|14710.5|14709.5|14707.5|50
1642748660000|2022-01-21 07:04:20|14710.7|14708.7|14707.2|14705.2|14710.7|14708.7|14707|14705|14
1642748670000|2022-01-21 07:04:30|14707.7|14705.7|14703.5|14701.5|14707.8|14705.8|14703.3|14701.3|29
1642748680000|2022-01-21 07:04:40|14703.8|14701.8|14704.3|14702.3|14705.8|14703.8|14703.4|14701.4|28
1642748690000|2022-01-21 07:04:50|14704.2|14702.2|14702.5|14700.5|14704.3|14702.3|14702.4|14700.4|11
1642748700000|2022-01-21 07:05:00|14702.2|14700.2|14697.2|14695.2|14702.2|14700.2|14696.8|14694.8|74
1642748710000|2022-01-21 07:05:10|14697|14695|14699.8|14697.8|14700.5|14698.5|14696.9|14694.9|43
1642748720000|2022-01-21 07:05:20|14699.2|14697.2|14700.7|14698.7|14701.4|14699.4|14698.9|14696.9|28
1642748730000|2022-01-21 07:05:30|14700.5|14698.5|14707.3|14705.3|14707.3|14705.3|14700.5|14698.5|13
1642748740000|2022-01-21 07:05:40|14707.2|14705.2|14708|14706|14708.3|14706.3|14707.2|14705.2|22
1642748750000|2022-01-21 07:05:50|14707.9|14705.9|14708.9|14706.9|14709.8|14707.8|14707.8|14705.8|21
1642748760000|2022-01-21 07:06:00|14709|14707|14710.2|14708.2|14710.7|14708.7|14708.5|14706.5|14
1642748770000|2022-01-21 07:06:10|14712.7|14710.7|14715.7|14713.7|14715.8|14713.8|14712.7|14710.7|25
1642748780000|2022-01-21 07:06:20|14715.4|14713.4|14720.4|14718.4|14721.5|14719.5|14714.9|14712.9|35
1642748790000|2022-01-21 07:06:30|14720.5|14718.5|14721.4|14719.4|14723.4|14721.4|14720.5|14718.5|15
1642748800000|2022-01-21 07:06:40|14721.2|14719.2|14723.2|14721.2|14723.9|14721.9|14721.2|14719.2|14
1642748810000|2022-01-21 07:06:50|14723|14721|14728.2|14726.2|14728.7|14726.7|14723|14721|35
1642748820000|2022-01-21 07:07:00|14728.3|14726.3|14727.4|14725.4|14728.4|14726.4|14726.4|14724.4|27
1642748830000|2022-01-21 07:07:10|14727.3|14725.3|14724|14722|14727.4|14725.4|14723.9|14721.9|27
1642748840000|2022-01-21 07:07:20|14723.9|14721.9|14723.7|14721.7|14723.9|14721.9|14721.7|14719.7|19
1642748850000|2022-01-21 07:07:30|14723.9|14721.9|14728.2|14726.2|14728.4|14726.4|14723.9|14721.9|22
1642748860000|2022-01-21 07:07:40|14728.3|14726.3|14731.8|14729.8|14732.2|14730.2|14728.3|14726.3|56
1642748870000|2022-01-21 07:07:50|14731.7|14729.7|14734|14732|14735|14733|14731.7|14729.7|114
1642748880000|2022-01-21 07:08:00|14733.5|14731.5|14735|14733|14736.2|14734.2|14730.7|14728.7|56
1642748890000|2022-01-21 07:08:10|14734.9|14732.9|14734.7|14732.7|14734.9|14732.9|14731.9|14729.9|36
1642748900000|2022-01-21 07:08:20|14734.4|14732.4|14736.5|14734.5|14738.5|14736.5|14733.5|14731.5|65
1642748910000|2022-01-21 07:08:30|14737.5|14735.5|14736.4|14734.4|14739.3|14737.3|14736.3|14734.3|67
1642748920000|2022-01-21 07:08:40|14736.3|14734.3|14734|14732|14736.4|14734.4|14733.3|14731.3|30
1642748930000|2022-01-21 07:08:50|14734.2|14732.2|14733.9|14731.9|14734.4|14732.4|14732.9|14730.9|17
1642748940000|2022-01-21 07:09:00|14735.3|14733.3|14731.9|14729.9|14735.3|14733.3|14731.9|14729.9|27
1642748950000|2022-01-21 07:09:10|14732|14730|14733.7|14731.7|14734.9|14732.9|14731.3|14729.3|38
1642748960000|2022-01-21 07:09:20|14734.2|14732.2|14735.2|14733.2|14737.2|14735.2|14734.2|14732.2|37
1642748970000|2022-01-21 07:09:30|14735.3|14733.3|14736.8|14734.8|14737.2|14735.2|14734.5|14732.5|7
1642748980000|2022-01-21 07:09:40|14737.7|14735.7|14737.4|14735.4|14738.4|14736.4|14735.8|14733.8|31
1642748990000|2022-01-21 07:09:50|14737.3|14735.3|14736|14734|14737.3|14735.3|14734.9|14732.9|11
1642749000000|2022-01-21 07:10:00|14735.9|14733.9|14729.8|14727.8|14735.9|14733.9|14728.4|14726.4|68
1642749010000|2022-01-21 07:10:10|14729.9|14727.9|14728.3|14726.3|14729.9|14727.9|14727.9|14725.9|14
1642749020000|2022-01-21 07:10:20|14728.5|14726.5|14731.7|14729.7|14732.3|14730.3|14728.5|14726.5|21
1642749030000|2022-01-21 07:10:30|14731.5|14729.5|14728.8|14726.8|14731.7|14729.7|14726.3|14724.3|72
1642749040000|2022-01-21 07:10:40|14728.9|14726.9|14735.2|14733.2|14737.2|14735.2|14728.9|14726.9|50
1642749050000|2022-01-21 07:10:50|14735.3|14733.3|14737.2|14735.2|14738.2|14736.2|14734.7|14732.7|27
1642749060000|2022-01-21 07:11:00|14737.3|14735.3|14736.7|14734.7|14738|14736|14735.9|14733.9|31
1642749070000|2022-01-21 07:11:10|14736.5|14734.5|14731.4|14729.4|14736.5|14734.5|14731.4|14729.4|25
1642749080000|2022-01-21 07:11:20|14731.3|14729.3|14729.9|14727.9|14731.3|14729.3|14726|14724|32
1642749090000|2022-01-21 07:11:30|14731.5|14729.5|14730.7|14728.7|14731.5|14729.5|14728.5|14726.5|45
1642749100000|2022-01-21 07:11:40|14731.2|14729.2|14731.5|14729.5|14732.7|14730.7|14731|14729|6
1642749110000|2022-01-21 07:11:50|14731.7|14729.7|14737.4|14735.4|14737.4|14735.4|14731.7|14729.7|24
1642749120000|2022-01-21 07:12:00|14737.2|14735.2|14734.7|14732.7|14738|14736|14733.5|14731.5|41
1642749130000|2022-01-21 07:12:10|14735|14733|14736.7|14734.7|14736.7|14734.7|14734|14732|23
1642749140000|2022-01-21 07:12:20|14736.5|14734.5|14737|14735|14738|14736|14736.5|14734.5|11
1642749150000|2022-01-21 07:12:30|14736.9|14734.9|14735.7|14733.7|14737|14735|14735.5|14733.5|73
1642749160000|2022-01-21 07:12:40|14735.5|14733.5|14737.9|14735.9|14738.5|14736.5|14735.5|14733.5|42
1642749170000|2022-01-21 07:12:50|14737.8|14735.8|14738.8|14736.8|14738.9|14736.9|14737.7|14735.7|35
1642749180000|2022-01-21 07:13:00|14738.4|14736.4|14739.9|14737.9|14740.4|14738.4|14738.3|14736.3|22
1642749190000|2022-01-21 07:13:10|14739.8|14737.8|14741.3|14739.3|14743.2|14741.2|14739.4|14737.4|36
1642749200000|2022-01-21 07:13:20|14741.4|14739.4|14741.2|14739.2|14743.4|14741.4|14740.8|14738.8|42
1642749210000|2022-01-21 07:13:30|14741|14739|14743.5|14741.5|14743.7|14741.7|14741|14739|25
1642749220000|2022-01-21 07:13:40|14743.2|14741.2|14745.4|14743.4|14746.9|14744.9|14743.2|14741.2|94
1642749230000|2022-01-21 07:13:50|14745.5|14743.5|14745.4|14743.4|14748.9|14746.9|14745|14743|70
1642749240000|2022-01-21 07:14:00|14745.3|14743.3|14745.2|14743.2|14747.4|14745.4|14744.9|14742.9|91
1642749250000|2022-01-21 07:14:10|14745.8|14743.8|14751.3|14749.3|14751.3|14749.3|14743.8|14741.8|111
1642749260000|2022-01-21 07:14:20|14751.4|14749.4|14752.4|14750.4|14754.8|14752.8|14750.7|14748.7|146
1642749270000|2022-01-21 07:14:30|14752|14750|14750.9|14748.9|14752.9|14750.9|14750.7|14748.7|53
1642749280000|2022-01-21 07:14:40|14750.7|14748.7|14750.8|14748.8|14751.9|14749.9|14748.9|14746.9|52
1642749290000|2022-01-21 07:14:50|14750.5|14748.5|14751.4|14749.4|14751.4|14749.4|14747.4|14745.4|96
1642749300000|2022-01-21 07:15:00|14751.8|14749.8|14748.5|14746.5|14753.7|14751.7|14747.5|14745.5|91
1642749310000|2022-01-21 07:15:10|14749.4|14747.4|14749.2|14747.2|14751.5|14749.5|14748.4|14746.4|37
1642749320000|2022-01-21 07:15:20|14749.8|14747.8|14753|14751|14753.7|14751.7|14749.4|14747.4|48
1642749330000|2022-01-21 07:15:30|14753.3|14751.3|14751.3|14749.3|14756.5|14754.5|14750.9|14748.9|142
1642749340000|2022-01-21 07:15:40|14751.4|14749.4|14750.3|14748.3|14751.8|14749.8|14748.8|14746.8|20
1642749350000|2022-01-21 07:15:50|14749.8|14747.8|14746.9|14744.9|14749.8|14747.8|14746.3|14744.3|45
1642749360000|2022-01-21 07:16:00|14746.7|14744.7|14749.7|14747.7|14749.7|14747.7|14745|14743|56
1642749370000|2022-01-21 07:16:10|14749|14747|14749.4|14747.4|14750.9|14748.9|14748.5|14746.5|8
1642749380000|2022-01-21 07:16:20|14749.2|14747.2|14748.2|14746.2|14749.2|14747.2|14746.2|14744.2|32
1642749390000|2022-01-21 07:16:30|14747.9|14745.9|14750.3|14748.3|14750.3|14748.3|14747.9|14745.9|26
1642749400000|2022-01-21 07:16:40|14750.5|14748.5|14751.9|14749.9|14753|14751|14750.3|14748.3|18
1642749410000|2022-01-21 07:16:50|14752.8|14750.8|14751.3|14749.3|14752.8|14750.8|14751.3|14749.3|33
1642749420000|2022-01-21 07:17:00|14751.4|14749.4|14754.8|14752.8|14754.9|14752.9|14751.2|14749.2|57
1642749430000|2022-01-21 07:17:10|14754.9|14752.9|14753.7|14751.7|14756.7|14754.7|14753.7|14751.7|37
1642749440000|2022-01-21 07:17:20|14753.5|14751.5|14750.8|14748.8|14755.2|14753.2|14750.8|14748.8|22
1642749450000|2022-01-21 07:17:30|14750.5|14748.5|14751.8|14749.8|14752.4|14750.4|14750.3|14748.3|17
1642749460000|2022-01-21 07:17:40|14751.7|14749.7|14749.4|14747.4|14751.7|14749.7|14749.3|14747.3|25
1642749470000|2022-01-21 07:17:50|14748.3|14746.3|14748.3|14746.3|14748.5|14746.5|14747.5|14745.5|19
1642749480000|2022-01-21 07:18:00|14748.2|14746.2|14745.5|14743.5|14748.2|14746.2|14745.2|14743.2|22
1642749490000|2022-01-21 07:18:10|14745.7|14743.7|14746.2|14744.2|14746.3|14744.3|14744|14742|26
1642749500000|2022-01-21 07:18:20|14745.8|14743.8|14749.3|14747.3|14749.8|14747.8|14745.7|14743.7|30
1642749510000|2022-01-21 07:18:30|14749.2|14747.2|14747.3|14745.3|14749.2|14747.2|14746.9|14744.9|8
1642749520000|2022-01-21 07:18:40|14747.2|14745.2|14749.5|14747.5|14749.9|14747.9|14746.7|14744.7|30
1642749530000|2022-01-21 07:18:50|14749.7|14747.7|14750.8|14748.8|14751|14749|14749.2|14747.2|31
1642749540000|2022-01-21 07:19:00|14751|14749|14746|14744|14751.7|14749.7|14745.5|14743.5|40
1642749550000|2022-01-21 07:19:10|14745.8|14743.8|14745.5|14743.5|14746.8|14744.8|14745.4|14743.4|17
1642749560000|2022-01-21 07:19:20|14745.3|14743.3|14742.7|14740.7|14745.4|14743.4|14741.5|14739.5|63
1642749570000|2022-01-21 07:19:30|14742.3|14740.3|14742.4|14740.4|14742.7|14740.7|14741.3|14739.3|21
1642749580000|2022-01-21 07:19:40|14742.2|14740.2|14745.5|14743.5|14746.4|14744.4|14742|14740|23
1642749590000|2022-01-21 07:19:50|14745.3|14743.3|14746.5|14744.5|14747.8|14745.8|14745.3|14743.3|19
1642749600000|2022-01-21 07:20:00|14746.7|14744.7|14748.3|14746.3|14748.3|14746.3|14744.3|14742.3|36
1642749610000|2022-01-21 07:20:10|14748.7|14746.7|14749.9|14747.9|14750.5|14748.5|14748|14746|19
1642749620000|2022-01-21 07:20:20|14749.7|14747.7|14753.9|14751.9|14754.7|14752.7|14749.7|14747.7|43
1642749630000|2022-01-21 07:20:30|14753|14751|14759.5|14757.5|14759.5|14757.5|14753|14751|189
1642749640000|2022-01-21 07:20:40|14759.4|14757.4|14757.4|14755.4|14759.4|14757.4|14755.2|14753.2|72
1642749650000|2022-01-21 07:20:50|14757.3|14755.3|14762|14760|14764.2|14762.2|14757.2|14755.2|164
1642749660000|2022-01-21 07:21:00|14761.9|14759.9|14760.8|14758.8|14764.3|14762.3|14760|14758|45
1642749670000|2022-01-21 07:21:10|14760.7|14758.7|14763.4|14761.4|14764|14762|14759.7|14757.7|95
1642749680000|2022-01-21 07:21:20|14763.3|14761.3|14762.2|14760.2|14765.9|14763.9|14762.2|14760.2|60
1642749690000|2022-01-21 07:21:30|14762|14760|14760|14758|14763.4|14761.4|14760|14758|28
1642749700000|2022-01-21 07:21:40|14759.9|14757.9|14760|14758|14760|14758|14756.7|14754.7|50
1642749710000|2022-01-21 07:21:50|14760.3|14758.3|14757.2|14755.2|14760.3|14758.3|14756.7|14754.7|13
1642749720000|2022-01-21 07:22:00|14757.3|14755.3|14756.3|14754.3|14757.5|14755.5|14755.8|14753.8|28
1642749730000|2022-01-21 07:22:10|14756.7|14754.7|14760.4|14758.4|14761.8|14759.8|14756.4|14754.4|51
1642749740000|2022-01-21 07:22:20|14760.5|14758.5|14760.7|14758.7|14761.4|14759.4|14759.2|14757.2|36
1642749750000|2022-01-21 07:22:30|14760.5|14758.5|14759|14757|14760.5|14758.5|14759|14757|7
1642749760000|2022-01-21 07:22:40|14758.5|14756.5|14758.3|14756.3|14761.2|14759.2|14757.9|14755.9|34
1642749770000|2022-01-21 07:22:50|14758.4|14756.4|14760.4|14758.4|14760.7|14758.7|14757.3|14755.3|24
1642749780000|2022-01-21 07:23:00|14760.3|14758.3|14757.8|14755.8|14760.4|14758.4|14756|14754|54
1642749790000|2022-01-21 07:23:10|14757.2|14755.2|14759.9|14757.9|14759.9|14757.9|14756.8|14754.8|14
1642749800000|2022-01-21 07:23:20|14760|14758|14760.3|14758.3|14762.5|14760.5|14760|14758|25
1642749810000|2022-01-21 07:23:30|14760|14758|14758.8|14756.8|14760.8|14758.8|14757.9|14755.9|25
1642749820000|2022-01-21 07:23:40|14759.8|14757.8|14762|14760|14762|14760|14759.3|14757.3|21
1642749830000|2022-01-21 07:23:50|14761.8|14759.8|14761.8|14759.8|14762|14760|14760.4|14758.4|6
1642749840000|2022-01-21 07:24:00|14761.9|14759.9|14763.3|14761.3|14765.4|14763.4|14760.9|14758.9|49
1642749850000|2022-01-21 07:24:10|14763.4|14761.4|14760.8|14758.8|14765.2|14763.2|14760.8|14758.8|30
1642749860000|2022-01-21 07:24:20|14759.9|14757.9|14759.9|14757.9|14761.3|14759.3|14758.9|14756.9|21
1642749870000|2022-01-21 07:24:30|14759.8|14757.8|14764.8|14762.8|14766.4|14764.4|14759.5|14757.5|117
1642749880000|2022-01-21 07:24:40|14764.7|14762.7|14764.4|14762.4|14764.9|14762.9|14763.9|14761.9|7
1642749890000|2022-01-21 07:24:50|14764.3|14762.3|14761.8|14759.8|14764.4|14762.4|14761.5|14759.5|37
1642749900000|2022-01-21 07:25:00|14761.9|14759.9|14763|14761|14763.4|14761.4|14761|14759|22
1642749910000|2022-01-21 07:25:10|14763.2|14761.2|14769.5|14767.5|14770.4|14768.4|14763.2|14761.2|137
1642749920000|2022-01-21 07:25:20|14768.9|14766.9|14770.5|14768.5|14770.5|14768.5|14766.4|14764.4|29
1642749930000|2022-01-21 07:25:30|14770.7|14768.7|14769.3|14767.3|14770.7|14768.7|14769.2|14767.2|25
1642749940000|2022-01-21 07:25:40|14769.2|14767.2|14769.9|14767.9|14770.5|14768.5|14767.5|14765.5|31
1642749950000|2022-01-21 07:25:50|14769.7|14767.7|14771.8|14769.8|14772.9|14770.9|14769.7|14767.7|47
1642749960000|2022-01-21 07:26:00|14771.4|14769.4|14770.5|14768.5|14772|14770|14769.9|14767.9|25
1642749970000|2022-01-21 07:26:10|14770.4|14768.4|14778.3|14776.3|14779|14777|14770.4|14768.4|225
1642749980000|2022-01-21 07:26:20|14778.2|14776.2|14780.3|14778.3|14782.9|14780.9|14777.2|14775.2|100
1642749990000|2022-01-21 07:26:30|14780|14778|14773.5|14771.5|14780|14778|14773.4|14771.4|70
1642750000000|2022-01-21 07:26:40|14773.4|14771.4|14772|14770|14774.2|14772.2|14770.7|14768.7|54
1642750010000|2022-01-21 07:26:50|14771.9|14769.9|14772.8|14770.8|14775|14773|14771.7|14769.7|33
1642750020000|2022-01-21 07:27:00|14772.9|14770.9|14772|14770|14773|14771|14770.7|14768.7|19
1642750030000|2022-01-21 07:27:10|14772.2|14770.2|14767|14765|14772.3|14770.3|14767|14765|49
1642750040000|2022-01-21 07:27:20|14767.2|14765.2|14768.4|14766.4|14768.4|14766.4|14766.3|14764.3|77
1642750050000|2022-01-21 07:27:30|14767.9|14765.9|14767.8|14765.8|14768.7|14766.7|14766.4|14764.4|42
1642750060000|2022-01-21 07:27:40|14768.2|14766.2|14770.9|14768.9|14772.2|14770.2|14766.5|14764.5|41
1642750070000|2022-01-21 07:27:50|14770.8|14768.8|14763.3|14761.3|14770.8|14768.8|14761.8|14759.8|135
1642750080000|2022-01-21 07:28:00|14763.7|14761.7|14764.7|14762.7|14764.8|14762.8|14763.2|14761.2|34
1642750090000|2022-01-21 07:28:10|14765.3|14763.3|14765.9|14763.9|14765.9|14763.9|14763.9|14761.9|27
1642750100000|2022-01-21 07:28:20|14765.4|14763.4|14769.2|14767.2|14769.3|14767.3|14765|14763|30
1642750110000|2022-01-21 07:28:30|14769|14767|14769.4|14767.4|14772|14770|14769|14767|43
1642750120000|2022-01-21 07:28:40|14769.3|14767.3|14774.7|14772.7|14775|14773|14768.7|14766.7|51
1642750130000|2022-01-21 07:28:50|14773.9|14771.9|14773.9|14771.9|14774.2|14772.2|14771.9|14769.9|22
1642750140000|2022-01-21 07:29:00|14773.8|14771.8|14775.7|14773.7|14775.7|14773.7|14773.5|14771.5|22
1642750150000|2022-01-21 07:29:10|14775.8|14773.8|14779.8|14777.8|14780|14778|14775.2|14773.2|71
1642750160000|2022-01-21 07:29:20|14779.7|14777.7|14784|14782|14784.2|14782.2|14777.9|14775.9|87
1642750170000|2022-01-21 07:29:30|14784.2|14782.2|14781.7|14779.7|14784.8|14782.8|14780|14778|71
1642750180000|2022-01-21 07:29:40|14781.8|14779.8|14785.4|14783.4|14785.5|14783.5|14781.7|14779.7|34
1642750190000|2022-01-21 07:29:50|14786.2|14784.2|14789.2|14787.2|14790.4|14788.4|14786.2|14784.2|175
1642750200000|2022-01-21 07:30:00|14789|14787|14788.4|14786.4|14790.7|14788.7|14786.3|14784.3|74
1642750210000|2022-01-21 07:30:10|14789|14787|14787.8|14785.8|14794.9|14792.9|14786.5|14784.5|179
1642750220000|2022-01-21 07:30:20|14787.7|14785.7|14785.8|14783.8|14790.2|14788.2|14785.8|14783.8|66
1642750230000|2022-01-21 07:30:30|14786.4|14784.4|14780.8|14778.8|14786.4|14784.4|14778.4|14776.4|125
1642750240000|2022-01-21 07:30:40|14780.9|14778.9|14775.9|14773.9|14782.2|14780.2|14775.9|14773.9|44
1642750250000|2022-01-21 07:30:50|14776.3|14774.3|14775.4|14773.4|14777|14775|14774.8|14772.8|53
1642750260000|2022-01-21 07:31:00|14775.2|14773.2|14774.4|14772.4|14775.8|14773.8|14773.2|14771.2|47
1642750270000|2022-01-21 07:31:10|14773.9|14771.9|14771|14769|14773.9|14771.9|14769.9|14767.9|93
1642750280000|2022-01-21 07:31:20|14770.3|14768.3|14769.7|14767.7|14773|14771|14769.2|14767.2|45
1642750290000|2022-01-21 07:31:30|14769.8|14767.8|14769.7|14767.7|14770.2|14768.2|14768.2|14766.2|46
1642750300000|2022-01-21 07:31:40|14770.3|14768.3|14769.3|14767.3|14772.7|14770.7|14769|14767|52
1642750310000|2022-01-21 07:31:50|14769.2|14767.2|14763.4|14761.4|14769.9|14767.9|14762.9|14760.9|201
1642750320000|2022-01-21 07:32:00|14764.7|14762.7|14764.5|14762.5|14766.2|14764.2|14762.3|14760.3|42
1642750330000|2022-01-21 07:32:10|14764.3|14762.3|14765.8|14763.8|14766.7|14764.7|14763.2|14761.2|50
1642750340000|2022-01-21 07:32:20|14765.9|14763.9|14768.2|14766.2|14769.2|14767.2|14765.7|14763.7|36
1642750350000|2022-01-21 07:32:30|14768.3|14766.3|14768.2|14766.2|14768.7|14766.7|14766.7|14764.7|32
1642750360000|2022-01-21 07:32:40|14768.3|14766.3|14765.2|14763.2|14768.3|14766.3|14763.9|14761.9|32
1642750370000|2022-01-21 07:32:50|14765.4|14763.4|14764.2|14762.2|14765.9|14763.9|14763.7|14761.7|33
1642750380000|2022-01-21 07:33:00|14764|14762|14760.7|14758.7|14764.2|14762.2|14759.3|14757.3|72
1642750390000|2022-01-21 07:33:10|14760.5|14758.5|14765.7|14763.7|14765.9|14763.9|14760.5|14758.5|31
1642750400000|2022-01-21 07:33:20|14765.9|14763.9|14766|14764|14766.4|14764.4|14764.7|14762.7|13
1642750410000|2022-01-21 07:33:30|14766.2|14764.2|14770.5|14768.5|14771.3|14769.3|14765.4|14763.4|57
1642750420000|2022-01-21 07:33:40|14770.4|14768.4|14765.9|14763.9|14771.5|14769.5|14765.8|14763.8|42
1642750430000|2022-01-21 07:33:50|14765.7|14763.7|14765.9|14763.9|14767|14765|14763.9|14761.9|48
1642750440000|2022-01-21 07:34:00|14766|14764|14765.3|14763.3|14766.2|14764.2|14762.3|14760.3|35
1642750450000|2022-01-21 07:34:10|14765|14763|14762|14760|14766.4|14764.4|14762|14760|20
1642750460000|2022-01-21 07:34:20|14762.2|14760.2|14764.7|14762.7|14765.4|14763.4|14761.3|14759.3|54
1642750470000|2022-01-21 07:34:30|14764.8|14762.8|14762.8|14760.8|14766.2|14764.2|14762.5|14760.5|21
1642750480000|2022-01-21 07:34:40|14762|14760|14760.9|14758.9|14763.4|14761.4|14760.5|14758.5|26
1642750490000|2022-01-21 07:34:50|14761.3|14759.3|14761.4|14759.4|14761.8|14759.8|14760.5|14758.5|12
1642750500000|2022-01-21 07:35:00|14761.5|14759.5|14762.3|14760.3|14764|14762|14759.9|14757.9|44
1642750510000|2022-01-21 07:35:10|14762.9|14760.9|14763.8|14761.8|14764.2|14762.2|14761.7|14759.7|23
1642750520000|2022-01-21 07:35:20|14763.5|14761.5|14764.3|14762.3|14765|14763|14761.5|14759.5|35
1642750530000|2022-01-21 07:35:30|14764.2|14762.2|14763.7|14761.7|14766|14764|14762.5|14760.5|70
1642750540000|2022-01-21 07:35:40|14763.8|14761.8|14762.8|14760.8|14764.5|14762.5|14761.9|14759.9|28
1642750550000|2022-01-21 07:35:50|14762.9|14760.9|14763.2|14761.2|14764.5|14762.5|14761.8|14759.8|34
1642750560000|2022-01-21 07:36:00|14763.3|14761.3|14765.3|14763.3|14767.3|14765.3|14763.2|14761.2|39
1642750570000|2022-01-21 07:36:10|14765|14763|14766.3|14764.3|14768.2|14766.2|14764.9|14762.9|36
1642750580000|2022-01-21 07:36:20|14766.2|14764.2|14764.5|14762.5|14766.3|14764.3|14764.5|14762.5|11
1642750590000|2022-01-21 07:36:30|14764.2|14762.2|14768.3|14766.3|14768.7|14766.7|14764.2|14762.2|34
1642750600000|2022-01-21 07:36:40|14768.2|14766.2|14770.4|14768.4|14771.4|14769.4|14767.9|14765.9|56
1642750610000|2022-01-21 07:36:50|14770.3|14768.3|14770.3|14768.3|14770.5|14768.5|14769|14767|30
1642750620000|2022-01-21 07:37:00|14770.4|14768.4|14768.3|14766.3|14772.2|14770.2|14767.7|14765.7|59
1642750630000|2022-01-21 07:37:10|14768.4|14766.4|14767.2|14765.2|14769|14767|14766.3|14764.3|59
1642750640000|2022-01-21 07:37:20|14767|14765|14766.5|14764.5|14767.5|14765.5|14765.4|14763.4|30
1642750650000|2022-01-21 07:37:30|14766.9|14764.9|14762.8|14760.8|14767.4|14765.4|14762.2|14760.2|71
1642750660000|2022-01-21 07:37:40|14762.9|14760.9|14760.5|14758.5|14763|14761|14759.7|14757.7|50
1642750670000|2022-01-21 07:37:50|14760.2|14758.2|14761.2|14759.2|14763.3|14761.3|14759.5|14757.5|39
1642750680000|2022-01-21 07:38:00|14761|14759|14759.7|14757.7|14763|14761|14759.4|14757.4|54
1642750690000|2022-01-21 07:38:10|14759.5|14757.5|14754|14752|14759.9|14757.9|14753.9|14751.9|96
1642750700000|2022-01-21 07:38:20|14753.2|14751.2|14755.7|14753.7|14755.8|14753.8|14752.2|14750.2|67
1642750710000|2022-01-21 07:38:30|14755.9|14753.9|14752.8|14750.8|14757.3|14755.3|14752.8|14750.8|48
1642750720000|2022-01-21 07:38:40|14752.9|14750.9|14753.9|14751.9|14754.2|14752.2|14748.8|14746.8|94
1642750730000|2022-01-21 07:38:50|14754.2|14752.2|14753|14751|14754.2|14752.2|14749.3|14747.3|119
1642750740000|2022-01-21 07:39:00|14753.3|14751.3|14752.8|14750.8|14753.3|14751.3|14751.7|14749.7|19
1642750750000|2022-01-21 07:39:10|14752.9|14750.9|14753.7|14751.7|14754.8|14752.8|14752.2|14750.2|19
1642750760000|2022-01-21 07:39:20|14753.9|14751.9|14753.5|14751.5|14755.4|14753.4|14753|14751|20
1642750770000|2022-01-21 07:39:30|14753.4|14751.4|14755.3|14753.3|14755.9|14753.9|14753.4|14751.4|30
1642750780000|2022-01-21 07:39:40|14755.4|14753.4|14754.4|14752.4|14758.2|14756.2|14754.3|14752.3|34
1642750790000|2022-01-21 07:39:50|14754.5|14752.5|14755.3|14753.3|14755.8|14753.8|14752.7|14750.7|38
1642750800000|2022-01-21 07:40:00|14755.2|14753.2|14759.3|14757.3|14759.5|14757.5|14753.3|14751.3|32
1642750810000|2022-01-21 07:40:10|14759.2|14757.2|14755.3|14753.3|14759.9|14757.9|14755.3|14753.3|28
1642750820000|2022-01-21 07:40:20|14755.4|14753.4|14757.9|14755.9|14757.9|14755.9|14754.5|14752.5|32
1642750830000|2022-01-21 07:40:30|14758|14756|14759|14757|14759.3|14757.3|14756.8|14754.8|35
1642750840000|2022-01-21 07:40:40|14759.9|14757.9|14761.4|14759.4|14761.5|14759.5|14759.8|14757.8|34
1642750850000|2022-01-21 07:40:50|14761.3|14759.3|14762.3|14760.3|14762.5|14760.5|14760.8|14758.8|25
1642750860000|2022-01-21 07:41:00|14762|14760|14763.9|14761.9|14764.2|14762.2|14761.5|14759.5|70
1642750870000|2022-01-21 07:41:10|14763.5|14761.5|14764.8|14762.8|14765.4|14763.4|14763.5|14761.5|20
1642750880000|2022-01-21 07:41:20|14764|14762|14765.3|14763.3|14766.5|14764.5|14763.9|14761.9|61
1642750890000|2022-01-21 07:41:30|14765.7|14763.7|14769.2|14767.2|14769.7|14767.7|14765.4|14763.4|45
1642750900000|2022-01-21 07:41:40|14769.3|14767.3|14766|14764|14769.3|14767.3|14764.8|14762.8|43
1642750910000|2022-01-21 07:41:50|14766.2|14764.2|14768|14766|14768|14766|14765.9|14763.9|36
1642750920000|2022-01-21 07:42:00|14767.9|14765.9|14767.3|14765.3|14768.8|14766.8|14766.4|14764.4|34
1642750930000|2022-01-21 07:42:10|14767.5|14765.5|14767.8|14765.8|14769.5|14767.5|14767.5|14765.5|29
1642750940000|2022-01-21 07:42:20|14767.7|14765.7|14768|14766|14768.7|14766.7|14767.2|14765.2|20
1642750950000|2022-01-21 07:42:30|14768.2|14766.2|14766.5|14764.5|14768.7|14766.7|14766.5|14764.5|27
1642750960000|2022-01-21 07:42:40|14766|14764|14765|14763|14766.4|14764.4|14764|14762|42
1642750970000|2022-01-21 07:42:50|14764.8|14762.8|14763.9|14761.9|14766.4|14764.4|14763.9|14761.9|20
1642750980000|2022-01-21 07:43:00|14764|14762|14763.2|14761.2|14765|14763|14762.7|14760.7|41
1642750990000|2022-01-21 07:43:10|14763.3|14761.3|14762.3|14760.3|14763.9|14761.9|14760.3|14758.3|38
1642751000000|2022-01-21 07:43:20|14761.9|14759.9|14763.5|14761.5|14763.7|14761.7|14761.3|14759.3|10
1642751010000|2022-01-21 07:43:30|14763.4|14761.4|14762.3|14760.3|14763.8|14761.8|14762.3|14760.3|5
1642751020000|2022-01-21 07:43:40|14762.4|14760.4|14761.2|14759.2|14762.9|14760.9|14761|14759|8
1642751030000|2022-01-21 07:43:50|14761|14759|14759.3|14757.3|14761.3|14759.3|14759.2|14757.2|28
1642751040000|2022-01-21 07:44:00|14759.8|14757.8|14758.2|14756.2|14759.8|14757.8|14756.8|14754.8|31
1642751050000|2022-01-21 07:44:10|14758.3|14756.3|14756.9|14754.9|14758.3|14756.3|14756|14754|15
1642751060000|2022-01-21 07:44:20|14756.8|14754.8|14756.9|14754.9|14759|14757|14756.8|14754.8|29
1642751070000|2022-01-21 07:44:30|14757|14755|14757|14755|14757.5|14755.5|14755.7|14753.7|13
1642751080000|2022-01-21 07:44:40|14757.3|14755.3|14758.8|14756.8|14760.9|14758.9|14756.9|14754.9|60
1642751090000|2022-01-21 07:44:50|14758.9|14756.9|14759.2|14757.2|14759.8|14757.8|14758.4|14756.4|22
1642751100000|2022-01-21 07:45:00|14758.5|14756.5|14761.5|14759.5|14761.8|14759.8|14758.5|14756.5|17
1642751110000|2022-01-21 07:45:10|14761.7|14759.7|14761|14759|14762.5|14760.5|14759.8|14757.8|9
1642751120000|2022-01-21 07:45:20|14760.8|14758.8|14760.3|14758.3|14761.9|14759.9|14759.3|14757.3|7
1642751130000|2022-01-21 07:45:30|14760|14758|14758.4|14756.4|14760|14758|14757.3|14755.3|12
1642751140000|2022-01-21 07:45:40|14758.3|14756.3|14761.9|14759.9|14761.9|14759.9|14757.5|14755.5|25
1642751150000|2022-01-21 07:45:50|14761.7|14759.7|14760|14758|14763.7|14761.7|14760|14758|36
1642751160000|2022-01-21 07:46:00|14760.2|14758.2|14759.8|14757.8|14761.4|14759.4|14759.7|14757.7|18
1642751170000|2022-01-21 07:46:10|14759.7|14757.7|14756.3|14754.3|14759.7|14757.7|14753.9|14751.9|63
1642751180000|2022-01-21 07:46:20|14756.7|14754.7|14753.7|14751.7|14756.7|14754.7|14752.3|14750.3|42
1642751190000|2022-01-21 07:46:30|14754.2|14752.2|14756|14754|14756.2|14754.2|14753.8|14751.8|18
1642751200000|2022-01-21 07:46:40|14756.2|14754.2|14755.5|14753.5|14756.4|14754.4|14754.4|14752.4|14
1642751210000|2022-01-21 07:46:50|14755.7|14753.7|14756.3|14754.3|14756.3|14754.3|14755.2|14753.2|8
1642751220000|2022-01-21 07:47:00|14757|14755|14752.9|14750.9|14757|14755|14752.5|14750.5|32
1642751230000|2022-01-21 07:47:10|14753|14751|14752.5|14750.5|14753|14751|14750.7|14748.7|22
1642751240000|2022-01-21 07:47:20|14751.9|14749.9|14751.3|14749.3|14752.5|14750.5|14750.9|14748.9|20
1642751250000|2022-01-21 07:47:30|14750.7|14748.7|14750.9|14748.9|14752.4|14750.4|14750.5|14748.5|16
1642751260000|2022-01-21 07:47:40|14750.8|14748.8|14751.3|14749.3|14751.7|14749.7|14749|14747|32
1642751270000|2022-01-21 07:47:50|14751.2|14749.2|14751|14749|14751.2|14749.2|14749.9|14747.9|27
1642751280000|2022-01-21 07:48:00|14750.9|14748.9|14754.9|14752.9|14755.3|14753.3|14749|14747|60
1642751290000|2022-01-21 07:48:10|14755|14753|14755|14753|14756|14754|14754.3|14752.3|15
1642751300000|2022-01-21 07:48:20|14756.3|14754.3|14758.2|14756.2|14759|14757|14756.2|14754.2|26
1642751310000|2022-01-21 07:48:30|14758.3|14756.3|14758.9|14756.9|14759.2|14757.2|14757.8|14755.8|20
1642751320000|2022-01-21 07:48:40|14759.3|14757.3|14760.9|14758.9|14761.5|14759.5|14759.3|14757.3|26
1642751330000|2022-01-21 07:48:50|14761|14759|14764.3|14762.3|14764.3|14762.3|14761|14759|41
1642751340000|2022-01-21 07:49:00|14764.2|14762.2|14764.9|14762.9|14766|14764|14763.4|14761.4|62
1642751350000|2022-01-21 07:49:10|14764.5|14762.5|14766.3|14764.3|14766.7|14764.7|14764|14762|42
1642751360000|2022-01-21 07:49:20|14766|14764|14765.2|14763.2|14766|14764|14762.8|14760.8|63
1642751370000|2022-01-21 07:49:30|14765.5|14763.5|14768|14766|14768.4|14766.4|14764.9|14762.9|35
1642751380000|2022-01-21 07:49:40|14767.7|14765.7|14769.8|14767.8|14771|14769|14766.5|14764.5|63
1642751390000|2022-01-21 07:49:50|14769.7|14767.7|14768.2|14766.2|14771|14769|14767.9|14765.9|34
1642751400000|2022-01-21 07:50:00|14768|14766|14769.7|14767.7|14770|14768|14767.3|14765.3|20
1642751410000|2022-01-21 07:50:10|14769.5|14767.5|14769.3|14767.3|14770|14768|14768.3|14766.3|7
1642751420000|2022-01-21 07:50:20|14769.5|14767.5|14768.8|14766.8|14770.5|14768.5|14767.4|14765.4|15
1642751430000|2022-01-21 07:50:30|14769|14767|14769.5|14767.5|14770.2|14768.2|14768.3|14766.3|18
1642751440000|2022-01-21 07:50:40|14770.2|14768.2|14771.7|14769.7|14772|14770|14770|14768|13
1642751450000|2022-01-21 07:50:50|14771.5|14769.5|14772|14770|14772.9|14770.9|14770.5|14768.5|23
1642751460000|2022-01-21 07:51:00|14772.2|14770.2|14771.9|14769.9|14773.3|14771.3|14769.9|14767.9|26
1642751470000|2022-01-21 07:51:10|14771.8|14769.8|14772.5|14770.5|14773.3|14771.3|14770.4|14768.4|19
1642751480000|2022-01-21 07:51:20|14772.4|14770.4|14773.2|14771.2|14773.2|14771.2|14771.3|14769.3|12
1642751490000|2022-01-21 07:51:30|14774.9|14772.9|14772.5|14770.5|14776.4|14774.4|14770.8|14768.8|127
1642751500000|2022-01-21 07:51:40|14772.7|14770.7|14775.5|14773.5|14776|14774|14772.7|14770.7|30
1642751510000|2022-01-21 07:51:50|14775.7|14773.7|14777.7|14775.7|14777.7|14775.7|14774.7|14772.7|43
1642751520000|2022-01-21 07:52:00|14777.2|14775.2|14773.4|14771.4|14778|14776|14773|14771|47
1642751530000|2022-01-21 07:52:10|14773.5|14771.5|14772.4|14770.4|14773.8|14771.8|14771.3|14769.3|35
1642751540000|2022-01-21 07:52:20|14772.7|14770.7|14773.8|14771.8|14774.4|14772.4|14771.9|14769.9|24
1642751550000|2022-01-21 07:52:30|14773.9|14771.9|14778.3|14776.3|14778.5|14776.5|14773.9|14771.9|66
1642751560000|2022-01-21 07:52:40|14778|14776|14775.7|14773.7|14778|14776|14774.2|14772.2|20
1642751570000|2022-01-21 07:52:50|14775.8|14773.8|14775.9|14773.9|14777.5|14775.5|14775.7|14773.7|15
1642751580000|2022-01-21 07:53:00|14776|14774|14776.2|14774.2|14777|14775|14776|14774|5
1642751590000|2022-01-21 07:53:10|14775.9|14773.9|14778.4|14776.4|14778.4|14776.4|14773.9|14771.9|30
1642751600000|2022-01-21 07:53:20|14778.9|14776.9|14775.9|14773.9|14778.9|14776.9|14775.8|14773.8|9
1642751610000|2022-01-21 07:53:30|14776|14774|14776.3|14774.3|14776.3|14774.3|14775.7|14773.7|2
1642751620000|2022-01-21 07:53:40|14776.2|14774.2|14776.2|14774.2|14778.2|14776.2|14775.3|14773.3|16
1642751630000|2022-01-21 07:53:50|14776.3|14774.3|14778.2|14776.2|14778.8|14776.8|14774.3|14772.3|30
1642751640000|2022-01-21 07:54:00|14778.5|14776.5|14777.2|14775.2|14780.2|14778.2|14777.2|14775.2|49
1642751650000|2022-01-21 07:54:10|14776.7|14774.7|14778.3|14776.3|14778.5|14776.5|14776|14774|11
1642751660000|2022-01-21 07:54:20|14778.4|14776.4|14778.5|14776.5|14779.2|14777.2|14777.9|14775.9|8
1642751670000|2022-01-21 07:54:30|14778.8|14776.8|14776.4|14774.4|14778.8|14776.8|14776.2|14774.2|19
1642751680000|2022-01-21 07:54:40|14776|14774|14777.8|14775.8|14778.2|14776.2|14774.2|14772.2|28
1642751690000|2022-01-21 07:54:50|14777.9|14775.9|14772.8|14770.8|14777.9|14775.9|14771.8|14769.8|60
1642751700000|2022-01-21 07:55:00|14772.7|14770.7|14772.8|14770.8|14774.7|14772.7|14772.7|14770.7|47
1642751710000|2022-01-21 07:55:10|14772.9|14770.9|14774.8|14772.8|14776.7|14774.7|14772.8|14770.8|25
1642751720000|2022-01-21 07:55:20|14775|14773|14775.3|14773.3|14777.8|14775.8|14774.7|14772.7|70
1642751730000|2022-01-21 07:55:30|14774.8|14772.8|14774.3|14772.3|14775.4|14773.4|14773|14771|61
1642751740000|2022-01-21 07:55:40|14774.4|14772.4|14770.2|14768.2|14775.4|14773.4|14770|14768|45
1642751750000|2022-01-21 07:55:50|14770.3|14768.3|14769.2|14767.2|14771.2|14769.2|14768.9|14766.9|36
1642751760000|2022-01-21 07:56:00|14769|14767|14769.9|14767.9|14772.5|14770.5|14768.8|14766.8|17
1642751770000|2022-01-21 07:56:10|14769.8|14767.8|14772.3|14770.3|14773.2|14771.2|14769|14767|22
1642751780000|2022-01-21 07:56:20|14771.5|14769.5|14770|14768|14772.2|14770.2|14770|14768|14
1642751790000|2022-01-21 07:56:30|14770.2|14768.2|14769.5|14767.5|14770.8|14768.8|14769|14767|12
1642751800000|2022-01-21 07:56:40|14769.4|14767.4|14771|14769|14771|14769|14769.3|14767.3|12
1642751810000|2022-01-21 07:56:50|14770.3|14768.3|14767.4|14765.4|14770.5|14768.5|14766.9|14764.9|34
1642751820000|2022-01-21 07:57:00|14766.3|14764.3|14769.3|14767.3|14769.3|14767.3|14765.8|14763.8|91
1642751830000|2022-01-21 07:57:10|14769.2|14767.2|14767|14765|14769.2|14767.2|14764|14762|218
1642751840000|2022-01-21 07:57:20|14767.3|14765.3|14770.7|14768.7|14770.7|14768.7|14766.8|14764.8|34
1642751850000|2022-01-21 07:57:30|14770.8|14768.8|14772|14770|14773.7|14771.7|14770.2|14768.2|54
1642751860000|2022-01-21 07:57:40|14771.9|14769.9|14770.9|14768.9|14772.5|14770.5|14770|14768|18
1642751870000|2022-01-21 07:57:50|14770.5|14768.5|14766.2|14764.2|14770.5|14768.5|14765|14763|54
1642751880000|2022-01-21 07:58:00|14766|14764|14769.9|14767.9|14769.9|14767.9|14763.8|14761.8|87
1642751890000|2022-01-21 07:58:10|14769.8|14767.8|14772|14770|14772.5|14770.5|14768.2|14766.2|22
1642751900000|2022-01-21 07:58:20|14771.9|14769.9|14773.3|14771.3|14774.2|14772.2|14771.4|14769.4|19
1642751910000|2022-01-21 07:58:30|14772.9|14770.9|14773.3|14771.3|14773.9|14771.9|14772.3|14770.3|24
1642751920000|2022-01-21 07:58:40|14773.4|14771.4|14773.2|14771.2|14773.9|14771.9|14771.4|14769.4|9
1642751930000|2022-01-21 07:58:50|14773|14771|14776.7|14774.7|14776.7|14774.7|14770.5|14768.5|85
1642751940000|2022-01-21 07:59:00|14776.8|14774.8|14777.5|14775.5|14777.9|14775.9|14776.3|14774.3|21
1642751950000|2022-01-21 07:59:10|14779.5|14777.5|14775.7|14773.7|14779.5|14777.5|14775|14773|76
1642751960000|2022-01-21 07:59:20|14775.5|14773.5|14775.4|14773.4|14775.5|14773.5|14773.7|14771.7|15
1642751970000|2022-01-21 07:59:30|14775.5|14773.5|14774.4|14772.4|14776.9|14774.9|14774.2|14772.2|20
1642751980000|2022-01-21 07:59:40|14774.5|14772.5|14774.9|14772.9|14775.9|14773.9|14773.2|14771.2|17
1642751990000|2022-01-21 07:59:50|14775|14773|14779.5|14777.5|14781.8|14779.8|14774.7|14772.7|53
1642752000000|2022-01-21 08:00:00|14779.4|14777.4|14765.7|14763.7|14779.4|14777.4|14764.5|14762.5|218
1642752010000|2022-01-21 08:00:10|14766|14764|14771.5|14769.5|14772.9|14770.9|14763.9|14761.9|99
1642752020000|2022-01-21 08:00:20|14771.4|14769.4|14774.7|14772.7|14777.2|14775.2|14769.4|14767.4|71
1642752030000|2022-01-21 08:00:30|14774.5|14772.5|14771|14769|14777.5|14775.5|14766.3|14764.3|45
1642752040000|2022-01-21 08:00:40|14770.9|14768.9|14770.8|14768.8|14774|14772|14769.4|14767.4|25
1642752050000|2022-01-21 08:00:50|14770.4|14768.4|14764|14762|14770.5|14768.5|14763.5|14761.5|122
1642752060000|2022-01-21 08:01:00|14763.7|14761.7|14764.2|14762.2|14767.3|14765.3|14763.2|14761.2|76
1642752070000|2022-01-21 08:01:10|14764.4|14762.4|14763.2|14761.2|14768|14766|14762.9|14760.9|96
1642752080000|2022-01-21 08:01:20|14763.3|14761.3|14766.2|14764.2|14766.8|14764.8|14761|14759|45
1642752090000|2022-01-21 08:01:30|14766.3|14764.3|14770|14768|14770.2|14768.2|14765.7|14763.7|52
1642752100000|2022-01-21 08:01:40|14770.2|14768.2|14776.5|14774.5|14776.7|14774.7|14770|14768|71
1642752110000|2022-01-21 08:01:50|14776.7|14774.7|14776.4|14774.4|14781.7|14779.7|14774.8|14772.8|127
1642752120000|2022-01-21 08:02:00|14776.5|14774.5|14779.5|14777.5|14782.2|14780.2|14775.9|14773.9|101
1642752130000|2022-01-21 08:02:10|14779.3|14777.3|14773.8|14771.8|14779.3|14777.3|14772.8|14770.8|65
1642752140000|2022-01-21 08:02:20|14773.9|14771.9|14771.8|14769.8|14774.3|14772.3|14768.9|14766.9|73
1642752150000|2022-01-21 08:02:30|14771.9|14769.9|14772.8|14770.8|14774.5|14772.5|14770.9|14768.9|43
1642752160000|2022-01-21 08:02:40|14772.7|14770.7|14773.2|14771.2|14777.4|14775.4|14772.4|14770.4|32
1642752170000|2022-01-21 08:02:50|14773.4|14771.4|14777|14775|14777.9|14775.9|14770.5|14768.5|22
1642752180000|2022-01-21 08:03:00|14775.9|14773.9|14776.7|14774.7|14778.8|14776.8|14772.2|14770.2|126
1642752190000|2022-01-21 08:03:10|14776.4|14774.4|14780.8|14778.8|14781.2|14779.2|14772.8|14770.8|85
1642752200000|2022-01-21 08:03:20|14780.7|14778.7|14786.7|14784.7|14787.5|14785.5|14779.5|14777.5|218
1642752210000|2022-01-21 08:03:30|14786.5|14784.5|14787.8|14785.8|14792.2|14790.2|14786.2|14784.2|109
1642752220000|2022-01-21 08:03:40|14788.3|14786.3|14784.8|14782.8|14790.4|14788.4|14782|14780|89
1642752230000|2022-01-21 08:03:50|14784.7|14782.7|14785.4|14783.4|14787.3|14785.3|14784.3|14782.3|19
1642752240000|2022-01-21 08:04:00|14785.3|14783.3|14785.5|14783.5|14789.2|14787.2|14783.9|14781.9|60
1642752250000|2022-01-21 08:04:10|14785.7|14783.7|14779|14777|14785.7|14783.7|14778.5|14776.5|39
1642752260000|2022-01-21 08:04:20|14778.9|14776.9|14782.8|14780.8|14783.5|14781.5|14778.9|14776.9|29
1642752270000|2022-01-21 08:04:30|14782.7|14780.7|14781.8|14779.8|14785|14783|14780.7|14778.7|42
1642752280000|2022-01-21 08:04:40|14781.9|14779.9|14773.2|14771.2|14781.9|14779.9|14772.4|14770.4|265
1642752290000|2022-01-21 08:04:50|14773.5|14771.5|14776.2|14774.2|14776.9|14774.9|14773.3|14771.3|65
1642752300000|2022-01-21 08:05:00|14776.4|14774.4|14779.7|14777.7|14779.9|14777.9|14775.7|14773.7|65
1642752310000|2022-01-21 08:05:10|14780.2|14778.2|14782.4|14780.4|14782.5|14780.5|14776.9|14774.9|40
1642752320000|2022-01-21 08:05:20|14781.3|14779.3|14785.8|14783.8|14785.8|14783.8|14780.9|14778.9|89
1642752330000|2022-01-21 08:05:30|14785.9|14783.9|14795.4|14793.4|14795.9|14793.9|14784.9|14782.9|227
1642752340000|2022-01-21 08:05:40|14795.3|14793.3|14801|14799|14801.2|14799.2|14793.4|14791.4|227
1642752350000|2022-01-21 08:05:50|14801.2|14799.2|14800.2|14798.2|14805.9|14803.9|14797.7|14795.7|180
1642752360000|2022-01-21 08:06:00|14800.7|14798.7|14803.7|14801.7|14803.9|14801.9|14797.9|14795.9|76
1642752370000|2022-01-21 08:06:10|14803.9|14801.9|14800.3|14798.3|14805.4|14803.4|14799.5|14797.5|75
1642752380000|2022-01-21 08:06:20|14800|14798|14799.9|14797.9|14803.3|14801.3|14799|14797|77
1642752390000|2022-01-21 08:06:30|14800.5|14798.5|14800.8|14798.8|14801.4|14799.4|14798.5|14796.5|75
1642752400000|2022-01-21 08:06:40|14801|14799|14801|14799|14803.7|14801.7|14800.3|14798.3|37
1642752410000|2022-01-21 08:06:50|14800.9|14798.9|14803.4|14801.4|14804|14802|14798.2|14796.2|78
1642752420000|2022-01-21 08:07:00|14803.3|14801.3|14801.9|14799.9|14805.3|14803.3|14801.5|14799.5|57
1642752430000|2022-01-21 08:07:10|14801.3|14799.3|14803.5|14801.5|14806|14804|14801.2|14799.2|80
1642752440000|2022-01-21 08:07:20|14803.8|14801.8|14804.5|14802.5|14805.7|14803.7|14802.8|14800.8|17
1642752450000|2022-01-21 08:07:30|14804.9|14802.9|14796.4|14794.4|14805|14803|14795.9|14793.9|84
1642752460000|2022-01-21 08:07:40|14796.5|14794.5|14796.2|14794.2|14796.8|14794.8|14795|14793|60
1642752470000|2022-01-21 08:07:50|14796.3|14794.3|14796.4|14794.4|14800.8|14798.8|14796|14794|68
1642752480000|2022-01-21 08:08:00|14796|14794|14799.2|14797.2|14799.5|14797.5|14795.5|14793.5|41
1642752490000|2022-01-21 08:08:10|14799|14797|14794.9|14792.9|14799.8|14797.8|14793|14791|82
1642752500000|2022-01-21 08:08:20|14794.7|14792.7|14793.7|14791.7|14796|14794|14792.9|14790.9|24
1642752510000|2022-01-21 08:08:30|14793.8|14791.8|14794.7|14792.7|14796.4|14794.4|14793|14791|32
1642752520000|2022-01-21 08:08:40|14794|14792|14794.8|14792.8|14797.9|14795.9|14793|14791|77
1642752530000|2022-01-21 08:08:50|14794.7|14792.7|14794.8|14792.8|14795.7|14793.7|14793.4|14791.4|18
1642752540000|2022-01-21 08:09:00|14794.7|14792.7|14795.7|14793.7|14795.8|14793.8|14793|14791|42
1642752550000|2022-01-21 08:09:10|14795.8|14793.8|14797.7|14795.7|14798.2|14796.2|14791.9|14789.9|43
1642752560000|2022-01-21 08:09:20|14797.8|14795.8|14792.3|14790.3|14798|14796|14791.7|14789.7|53
1642752570000|2022-01-21 08:09:30|14791.8|14789.8|14788.3|14786.3|14792.3|14790.3|14787.9|14785.9|39
1642752580000|2022-01-21 08:09:40|14788.2|14786.2|14788.4|14786.4|14788.8|14786.8|14786.7|14784.7|33
1642752590000|2022-01-21 08:09:50|14788|14786|14790.8|14788.8|14792|14790|14786.5|14784.5|56
1642752600000|2022-01-21 08:10:00|14790.5|14788.5|14786.8|14784.8|14791.7|14789.7|14786.4|14784.4|56
1642752610000|2022-01-21 08:10:10|14786.7|14784.7|14786.8|14784.8|14789.5|14787.5|14785.3|14783.3|75
1642752620000|2022-01-21 08:10:20|14786.9|14784.9|14780.4|14778.4|14787.3|14785.3|14779.9|14777.9|134
1642752630000|2022-01-21 08:10:30|14780.2|14778.2|14780.4|14778.4|14782.3|14780.3|14779.2|14777.2|54
1642752640000|2022-01-21 08:10:40|14780.5|14778.5|14782|14780|14783.3|14781.3|14780|14778|40
1642752650000|2022-01-21 08:10:50|14782.3|14780.3|14784.5|14782.5|14785.5|14783.5|14780.3|14778.3|22
1642752660000|2022-01-21 08:11:00|14784.4|14782.4|14782.5|14780.5|14786.2|14784.2|14780.5|14778.5|63
1642752670000|2022-01-21 08:11:10|14782.3|14780.3|14780|14778|14782.5|14780.5|14778.2|14776.2|52
1642752680000|2022-01-21 08:11:20|14780.5|14778.5|14777|14775|14780.7|14778.7|14776.4|14774.4|68
1642752690000|2022-01-21 08:11:30|14776.9|14774.9|14774.9|14772.9|14779.2|14777.2|14772.7|14770.7|104
1642752700000|2022-01-21 08:11:40|14775.2|14773.2|14773.7|14771.7|14776.5|14774.5|14773.5|14771.5|47
1642752710000|2022-01-21 08:11:50|14773.4|14771.4|14773.8|14771.8|14774.2|14772.2|14771.5|14769.5|36
1642752720000|2022-01-21 08:12:00|14773.9|14771.9|14771.7|14769.7|14775|14773|14769.9|14767.9|47
1642752730000|2022-01-21 08:12:10|14773.8|14771.8|14772.3|14770.3|14773.8|14771.8|14771.8|14769.8|26
1642752740000|2022-01-21 08:12:20|14772.4|14770.4|14771.4|14769.4|14772.7|14770.7|14769.9|14767.9|23
1642752750000|2022-01-21 08:12:30|14771|14769|14777|14775|14777|14775|14771|14769|39
1642752760000|2022-01-21 08:12:40|14777.3|14775.3|14776.7|14774.7|14777.7|14775.7|14775.9|14773.9|18
1642752770000|2022-01-21 08:12:50|14775.9|14773.9|14777.4|14775.4|14777.8|14775.8|14774.9|14772.9|38
1642752780000|2022-01-21 08:13:00|14777.2|14775.2|14779|14777|14780|14778|14777.2|14775.2|51
1642752790000|2022-01-21 08:13:10|14779.2|14777.2|14780.3|14778.3|14781.3|14779.3|14778|14776|48
1642752800000|2022-01-21 08:13:20|14780.5|14778.5|14784.3|14782.3|14785.5|14783.5|14780.3|14778.3|55
1642752810000|2022-01-21 08:13:30|14784.4|14782.4|14779.3|14777.3|14784.7|14782.7|14778.5|14776.5|44
1642752820000|2022-01-21 08:13:40|14779.2|14777.2|14776|14774|14779.5|14777.5|14775.9|14773.9|24
1642752830000|2022-01-21 08:13:50|14775.9|14773.9|14778.8|14776.8|14781.7|14779.7|14775|14773|41
1642752840000|2022-01-21 08:14:00|14778.9|14776.9|14774.8|14772.8|14779|14777|14773.9|14771.9|32
1642752850000|2022-01-21 08:14:10|14774.4|14772.4|14767.9|14765.9|14775.3|14773.3|14767.9|14765.9|72
1642752860000|2022-01-21 08:14:20|14768.2|14766.2|14763|14761|14768.5|14766.5|14762.8|14760.8|102
1642752870000|2022-01-21 08:14:30|14762.9|14760.9|14761.2|14759.2|14762.9|14760.9|14759.7|14757.7|93
1642752880000|2022-01-21 08:14:40|14761.4|14759.4|14751.5|14749.5|14761.4|14759.4|14750.3|14748.3|259
1642752890000|2022-01-21 08:14:50|14751.4|14749.4|14747.4|14745.4|14754.2|14752.2|14747.3|14745.3|230
1642752900000|2022-01-21 08:15:00|14747.7|14745.7|14751.7|14749.7|14755.2|14753.2|14744.3|14742.3|185
1642752910000|2022-01-21 08:15:10|14751.8|14749.8|14752.7|14750.7|14754.4|14752.4|14751|14749|56
1642752920000|2022-01-21 08:15:20|14752.2|14750.2|14757.5|14755.5|14757.5|14755.5|14750.7|14748.7|52
1642752930000|2022-01-21 08:15:30|14756.5|14754.5|14755.7|14753.7|14758.4|14756.4|14755.3|14753.3|45
1642752940000|2022-01-21 08:15:40|14755.8|14753.8|14751.9|14749.9|14755.9|14753.9|14751.4|14749.4|58
1642752950000|2022-01-21 08:15:50|14751.7|14749.7|14747|14745|14751.8|14749.8|14746.7|14744.7|63
1642752960000|2022-01-21 08:16:00|14747.9|14745.9|14751|14749|14751|14749|14746|14744|65
1642752970000|2022-01-21 08:16:10|14750.9|14748.9|14754.2|14752.2|14754.4|14752.4|14750.9|14748.9|31
1642752980000|2022-01-21 08:16:20|14754|14752|14751.8|14749.8|14757.7|14755.7|14751.3|14749.3|47
1642752990000|2022-01-21 08:16:30|14751.5|14749.5|14748.9|14746.9|14752.4|14750.4|14748.8|14746.8|26
1642753000000|2022-01-21 08:16:40|14749|14747|14754.3|14752.3|14755|14753|14748.7|14746.7|27
1642753010000|2022-01-21 08:16:50|14754|14752|14751.5|14749.5|14754.3|14752.3|14751|14749|29
1642753020000|2022-01-21 08:17:00|14751.7|14749.7|14748.7|14746.7|14752.9|14750.9|14747.8|14745.8|68
1642753030000|2022-01-21 08:17:10|14748.5|14746.5|14743.3|14741.3|14748.5|14746.5|14741.2|14739.2|212
1642753040000|2022-01-21 08:17:20|14742.9|14740.9|14746.8|14744.8|14749.4|14747.4|14741.4|14739.4|62
1642753050000|2022-01-21 08:17:30|14746.3|14744.3|14740.5|14738.5|14746.7|14744.7|14740.5|14738.5|47
1642753060000|2022-01-21 08:17:40|14740.7|14738.7|14742.3|14740.3|14742.8|14740.8|14737.5|14735.5|171
1642753070000|2022-01-21 08:17:50|14742.2|14740.2|14737.5|14735.5|14742.3|14740.3|14736.9|14734.9|31
1642753080000|2022-01-21 08:18:00|14737.7|14735.7|14735.7|14733.7|14738.4|14736.4|14733.3|14731.3|148
1642753090000|2022-01-21 08:18:10|14735.5|14733.5|14732|14730|14737.8|14735.8|14730.5|14728.5|168
1642753100000|2022-01-21 08:18:20|14732.2|14730.2|14729.3|14727.3|14733.8|14731.8|14729.3|14727.3|121
1642753110000|2022-01-21 08:18:30|14729|14727|14727.3|14725.3|14729.9|14727.9|14725.2|14723.2|107
1642753120000|2022-01-21 08:18:40|14727.4|14725.4|14726|14724|14730.3|14728.3|14725.3|14723.3|146
1642753130000|2022-01-21 08:18:50|14726.7|14724.7|14731.5|14729.5|14732.8|14730.8|14724.8|14722.8|190
1642753140000|2022-01-21 08:19:00|14731|14729|14731.2|14729.2|14732|14730|14727.3|14725.3|56
1642753150000|2022-01-21 08:19:10|14731|14729|14733|14731|14733|14731|14730.3|14728.3|62
1642753160000|2022-01-21 08:19:20|14733.2|14731.2|14732.8|14730.8|14733.5|14731.5|14731|14729|48
1642753170000|2022-01-21 08:19:30|14733|14731|14734|14732|14735.2|14733.2|14731|14729|36
1642753180000|2022-01-21 08:19:40|14734.2|14732.2|14728.2|14726.2|14737|14735|14728.2|14726.2|165
1642753190000|2022-01-21 08:19:50|14727.9|14725.9|14727.3|14725.3|14728.8|14726.8|14727.2|14725.2|74
1642753200000|2022-01-21 08:20:00|14727.2|14725.2|14734.2|14732.2|14735.2|14733.2|14725.3|14723.3|114
1642753210000|2022-01-21 08:20:10|14734.3|14732.3|14731.7|14729.7|14735.5|14733.5|14727.8|14725.8|61
1642753220000|2022-01-21 08:20:20|14731.5|14729.5|14735.9|14733.9|14736.9|14734.9|14731.5|14729.5|87
1642753230000|2022-01-21 08:20:30|14735.7|14733.7|14738.7|14736.7|14739.2|14737.2|14734.7|14732.7|72
1642753240000|2022-01-21 08:20:40|14739.2|14737.2|14738.7|14736.7|14740|14738|14735.8|14733.8|87
1642753250000|2022-01-21 08:20:50|14738.8|14736.8|14740.7|14738.7|14741.2|14739.2|14736.7|14734.7|62
1642753260000|2022-01-21 08:21:00|14740.5|14738.5|14745.2|14743.2|14747.7|14745.7|14740.5|14738.5|200
1642753270000|2022-01-21 08:21:10|14745.3|14743.3|14749|14747|14751|14749|14745.3|14743.3|130
1642753280000|2022-01-21 08:21:20|14748.5|14746.5|14744.7|14742.7|14748.5|14746.5|14742|14740|76
1642753290000|2022-01-21 08:21:30|14744.4|14742.4|14739.4|14737.4|14745.8|14743.8|14739.4|14737.4|60
1642753300000|2022-01-21 08:21:40|14739.3|14737.3|14738.9|14736.9|14741|14739|14736.7|14734.7|85
1642753310000|2022-01-21 08:21:50|14739|14737|14737.7|14735.7|14739.3|14737.3|14736|14734|112
1642753320000|2022-01-21 08:22:00|14737.5|14735.5|14733|14731|14741|14739|14732.8|14730.8|100
1642753330000|2022-01-21 08:22:10|14732.9|14730.9|14734.3|14732.3|14737.9|14735.9|14732.5|14730.5|58
1642753340000|2022-01-21 08:22:20|14734.4|14732.4|14735|14733|14737.4|14735.4|14733.5|14731.5|25
1642753350000|2022-01-21 08:22:30|14734.9|14732.9|14734.8|14732.8|14736.4|14734.4|14732.4|14730.4|87
1642753360000|2022-01-21 08:22:40|14733.9|14731.9|14739.4|14737.4|14740.9|14738.9|14730.7|14728.7|56
1642753370000|2022-01-21 08:22:50|14739.8|14737.8|14740|14738|14741.8|14739.8|14738.8|14736.8|31
1642753380000|2022-01-21 08:23:00|14740.2|14738.2|14742.4|14740.4|14742.4|14740.4|14739.8|14737.8|35
1642753390000|2022-01-21 08:23:10|14742.3|14740.3|14738.2|14736.2|14745.2|14743.2|14738|14736|119
1642753400000|2022-01-21 08:23:20|14738.3|14736.3|14738.3|14736.3|14740.5|14738.5|14736.8|14734.8|36
1642753410000|2022-01-21 08:23:30|14738.4|14736.4|14741|14739|14741.4|14739.4|14738.2|14736.2|21
1642753420000|2022-01-21 08:23:40|14740.5|14738.5|14735|14733|14740.8|14738.8|14735|14733|28
1642753430000|2022-01-21 08:23:50|14735.2|14733.2|14735.4|14733.4|14737.2|14735.2|14734.8|14732.8|64
1642753440000|2022-01-21 08:24:00|14736|14734|14743.9|14741.9|14744.9|14742.9|14733.4|14731.4|174
1642753450000|2022-01-21 08:24:10|14744|14742|14747.8|14745.8|14747.8|14745.8|14744|14742|99
1642753460000|2022-01-21 08:24:20|14747.3|14745.3|14750.9|14748.9|14751.2|14749.2|14746.3|14744.3|128
1642753470000|2022-01-21 08:24:30|14750.5|14748.5|14754.5|14752.5|14755.3|14753.3|14749.5|14747.5|143
1642753480000|2022-01-21 08:24:40|14754|14752|14748.5|14746.5|14754.3|14752.3|14745.9|14743.9|42
1642753490000|2022-01-21 08:24:50|14748.4|14746.4|14747|14745|14751.5|14749.5|14745.2|14743.2|88
1642753500000|2022-01-21 08:25:00|14747.5|14745.5|14748.9|14746.9|14748.9|14746.9|14741.4|14739.4|59
1642753510000|2022-01-21 08:25:10|14749|14747|14754|14752|14754.2|14752.2|14749|14747|45
1642753520000|2022-01-21 08:25:20|14753.8|14751.8|14754.4|14752.4|14755.5|14753.5|14751.9|14749.9|50
1642753530000|2022-01-21 08:25:30|14754.3|14752.3|14754.2|14752.2|14755.2|14753.2|14753.2|14751.2|34
1642753540000|2022-01-21 08:25:40|14754|14752|14749.7|14747.7|14754.2|14752.2|14749.5|14747.5|30
1642753550000|2022-01-21 08:25:50|14749.5|14747.5|14751|14749|14753.7|14751.7|14749.3|14747.3|86
1642753560000|2022-01-21 08:26:00|14750.9|14748.9|14753.9|14751.9|14754|14752|14748.9|14746.9|14
1642753570000|2022-01-21 08:26:10|14754|14752|14760|14758|14760.2|14758.2|14754|14752|87
1642753580000|2022-01-21 08:26:20|14761.3|14759.3|14760.2|14758.2|14761.3|14759.3|14758|14756|116
1642753590000|2022-01-21 08:26:30|14760|14758|14759.2|14757.2|14760.3|14758.3|14756.8|14754.8|53
1642753600000|2022-01-21 08:26:40|14759|14757|14757.8|14755.8|14760.7|14758.7|14757.3|14755.3|83
1642753610000|2022-01-21 08:26:50|14757.9|14755.9|14756.8|14754.8|14757.9|14755.9|14752.9|14750.9|87
1642753620000|2022-01-21 08:27:00|14756.3|14754.3|14758.9|14756.9|14760|14758|14756.2|14754.2|27
1642753630000|2022-01-21 08:27:10|14758.8|14756.8|14758.2|14756.2|14758.8|14756.8|14755.8|14753.8|41
1642753640000|2022-01-21 08:27:20|14759.4|14757.4|14765.2|14763.2|14765.3|14763.3|14759.2|14757.2|106
1642753650000|2022-01-21 08:27:30|14765|14763|14766.5|14764.5|14766.9|14764.9|14763.2|14761.2|68
1642753660000|2022-01-21 08:27:40|14766.4|14764.4|14767|14765|14768.8|14766.8|14765.7|14763.7|67
1642753670000|2022-01-21 08:27:50|14766.8|14764.8|14767.8|14765.8|14769.7|14767.7|14766.8|14764.8|54
1642753680000|2022-01-21 08:28:00|14767.9|14765.9|14764.9|14762.9|14768.8|14766.8|14764.9|14762.9|61
1642753690000|2022-01-21 08:28:10|14765|14763|14763.5|14761.5|14766.9|14764.9|14761.5|14759.5|115
1642753700000|2022-01-21 08:28:20|14763.7|14761.7|14759.7|14757.7|14763.8|14761.8|14758.8|14756.8|61
1642753710000|2022-01-21 08:28:30|14759.9|14757.9|14760.8|14758.8|14762.7|14760.7|14757.4|14755.4|114
1642753720000|2022-01-21 08:28:40|14761|14759|14762.8|14760.8|14763|14761|14760.3|14758.3|11
1642753730000|2022-01-21 08:28:50|14763.5|14761.5|14762|14760|14763.5|14761.5|14760.4|14758.4|18
1642753740000|2022-01-21 08:29:00|14761.8|14759.8|14756.8|14754.8|14762|14760|14756.4|14754.4|39
1642753750000|2022-01-21 08:29:10|14756.9|14754.9|14757.4|14755.4|14759.9|14757.9|14755.3|14753.3|31
1642753760000|2022-01-21 08:29:20|14757.5|14755.5|14757.3|14755.3|14760.9|14758.9|14754.3|14752.3|188
1642753770000|2022-01-21 08:29:30|14757.2|14755.2|14761.5|14759.5|14761.5|14759.5|14756.9|14754.9|33
1642753780000|2022-01-21 08:29:40|14760.8|14758.8|14761.2|14759.2|14762.7|14760.7|14760.7|14758.7|27
1642753790000|2022-01-21 08:29:50|14761|14759|14765|14763|14765.3|14763.3|14760.7|14758.7|37
1642753800000|2022-01-21 08:30:00|14764.9|14762.9|14755.8|14753.8|14764.9|14762.9|14755|14753|81
1642753810000|2022-01-21 08:30:10|14755.7|14753.7|14754.5|14752.5|14755.9|14753.9|14752.8|14750.8|69
1642753820000|2022-01-21 08:30:20|14754.7|14752.7|14756.5|14754.5|14756.9|14754.9|14753.5|14751.5|30
1642753830000|2022-01-21 08:30:30|14756.8|14754.8|14761.2|14759.2|14761.9|14759.9|14756.5|14754.5|25
1642753840000|2022-01-21 08:30:40|14761|14759|14757.2|14755.2|14761|14759|14756.7|14754.7|13
1642753850000|2022-01-21 08:30:50|14757|14755|14762.2|14760.2|14762.3|14760.3|14755.3|14753.3|31
1642753860000|2022-01-21 08:31:00|14762|14760|14758.8|14756.8|14762|14760|14757.5|14755.5|19
1642753870000|2022-01-21 08:31:10|14758.7|14756.7|14758.8|14756.8|14759|14757|14756.9|14754.9|17
1642753880000|2022-01-21 08:31:20|14758.9|14756.9|14755|14753|14759.5|14757.5|14755|14753|17
1642753890000|2022-01-21 08:31:30|14755.2|14753.2|14754.3|14752.3|14755.7|14753.7|14754|14752|29
1642753900000|2022-01-21 08:31:40|14754.4|14752.4|14755.9|14753.9|14758.8|14756.8|14754.4|14752.4|29
1642753910000|2022-01-21 08:31:50|14756|14754|14754.9|14752.9|14756.3|14754.3|14754|14752|11
1642753920000|2022-01-21 08:32:00|14754.8|14752.8|14756.8|14754.8|14757|14755|14752.3|14750.3|40
1642753930000|2022-01-21 08:32:10|14756.7|14754.7|14758.9|14756.9|14759.8|14757.8|14755.5|14753.5|15
1642753940000|2022-01-21 08:32:20|14759|14757|14763.5|14761.5|14764.5|14762.5|14759|14757|22
1642753950000|2022-01-21 08:32:30|14763.7|14761.7|14761.3|14759.3|14763.7|14761.7|14760.3|14758.3|19
1642753960000|2022-01-21 08:32:40|14761.2|14759.2|14766.3|14764.3|14766.5|14764.5|14760.8|14758.8|45
1642753970000|2022-01-21 08:32:50|14766.2|14764.2|14766.3|14764.3|14767.2|14765.2|14765|14763|26
1642753980000|2022-01-21 08:33:00|14766.4|14764.4|14764.4|14762.4|14767.9|14765.9|14764.2|14762.2|38
1642753990000|2022-01-21 08:33:10|14764.5|14762.5|14769|14767|14770.4|14768.4|14764.4|14762.4|107
1642754000000|2022-01-21 08:33:20|14768.9|14766.9|14769.3|14767.3|14771|14769|14766.7|14764.7|30
1642754010000|2022-01-21 08:33:30|14769.4|14767.4|14772.9|14770.9|14773.7|14771.7|14767.4|14765.4|65
1642754020000|2022-01-21 08:33:40|14773|14771|14769.4|14767.4|14774.2|14772.2|14769.4|14767.4|45
1642754030000|2022-01-21 08:33:50|14769.8|14767.8|14772.9|14770.9|14772.9|14770.9|14769.8|14767.8|32
1642754040000|2022-01-21 08:34:00|14773.2|14771.2|14774.2|14772.2|14777.2|14775.2|14772.2|14770.2|79
1642754050000|2022-01-21 08:34:10|14774|14772|14775.8|14773.8|14777.8|14775.8|14774|14772|76
1642754060000|2022-01-21 08:34:20|14775.7|14773.7|14777.5|14775.5|14778.2|14776.2|14774|14772|33
1642754070000|2022-01-21 08:34:30|14777.9|14775.9|14779.4|14777.4|14779.9|14777.9|14777.7|14775.7|47
1642754080000|2022-01-21 08:34:40|14779.7|14777.7|14778.4|14776.4|14779.7|14777.7|14776.2|14774.2|36
1642754090000|2022-01-21 08:34:50|14778.3|14776.3|14776|14774|14780|14778|14775.7|14773.7|30
1642754100000|2022-01-21 08:35:00|14775.9|14773.9|14774.7|14772.7|14775.9|14773.9|14772.5|14770.5|24
1642754110000|2022-01-21 08:35:10|14774.5|14772.5|14777.8|14775.8|14778.2|14776.2|14774.5|14772.5|14
1642754120000|2022-01-21 08:35:20|14777.9|14775.9|14783.8|14781.8|14783.8|14781.8|14777.9|14775.9|52
1642754130000|2022-01-21 08:35:30|14783.7|14781.7|14784|14782|14784.2|14782.2|14781.2|14779.2|48
1642754140000|2022-01-21 08:35:40|14783.8|14781.8|14786.5|14784.5|14787.8|14785.8|14783|14781|87
1642754150000|2022-01-21 08:35:50|14786|14784|14783.9|14781.9|14786|14784|14781.4|14779.4|64
1642754160000|2022-01-21 08:36:00|14784.2|14782.2|14787|14785|14788.9|14786.9|14784|14782|24
1642754170000|2022-01-21 08:36:10|14787.2|14785.2|14783.3|14781.3|14787.2|14785.2|14782.4|14780.4|33
1642754180000|2022-01-21 08:36:20|14783.5|14781.5|14782.8|14780.8|14783.8|14781.8|14781.7|14779.7|20
1642754190000|2022-01-21 08:36:30|14783.2|14781.2|14778.2|14776.2|14784.4|14782.4|14778.2|14776.2|23
1642754200000|2022-01-21 08:36:40|14778|14776|14776|14774|14778|14776|14775.4|14773.4|30
1642754210000|2022-01-21 08:36:50|14776.3|14774.3|14772.5|14770.5|14776.4|14774.4|14772.5|14770.5|42
1642754220000|2022-01-21 08:37:00|14773.3|14771.3|14772|14770|14776.9|14774.9|14771.7|14769.7|36
1642754230000|2022-01-21 08:37:10|14772.5|14770.5|14775|14773|14775.8|14773.8|14771.3|14769.3|61
1642754240000|2022-01-21 08:37:20|14774.9|14772.9|14770.7|14768.7|14774.9|14772.9|14770|14768|16
1642754250000|2022-01-21 08:37:30|14770.5|14768.5|14767|14765|14771.2|14769.2|14767|14765|48
1642754260000|2022-01-21 08:37:40|14767.2|14765.2|14768.3|14766.3|14768.8|14766.8|14765.8|14763.8|26
1642754270000|2022-01-21 08:37:50|14768|14766|14769|14767|14769|14767|14767.2|14765.2|24
1642754280000|2022-01-21 08:38:00|14768.9|14766.9|14767.7|14765.7|14769.2|14767.2|14767.3|14765.3|10
1642754290000|2022-01-21 08:38:10|14767.8|14765.8|14761.3|14759.3|14767.8|14765.8|14760.9|14758.9|53
1642754300000|2022-01-21 08:38:20|14761.2|14759.2|14761.5|14759.5|14763.5|14761.5|14760.7|14758.7|65
1642754310000|2022-01-21 08:38:30|14761.4|14759.4|14761.8|14759.8|14762|14760|14760.3|14758.3|27
1642754320000|2022-01-21 08:38:40|14761.9|14759.9|14765.2|14763.2|14765.7|14763.7|14761.9|14759.9|26
1642754330000|2022-01-21 08:38:50|14765.7|14763.7|14767.9|14765.9|14769.9|14767.9|14765.7|14763.7|35
1642754340000|2022-01-21 08:39:00|14767.8|14765.8|14763.8|14761.8|14770.2|14768.2|14763.3|14761.3|34
1642754350000|2022-01-21 08:39:10|14764.3|14762.3|14755.5|14753.5|14764.4|14762.4|14754.5|14752.5|246
1642754360000|2022-01-21 08:39:20|14755.7|14753.7|14757.3|14755.3|14757.3|14755.3|14755|14753|41
1642754370000|2022-01-21 08:39:30|14757.9|14755.9|14758|14756|14759.3|14757.3|14757.2|14755.2|37
1642754380000|2022-01-21 08:39:40|14758.3|14756.3|14761.7|14759.7|14761.9|14759.9|14758.3|14756.3|31
1642754390000|2022-01-21 08:39:50|14761.4|14759.4|14761.3|14759.3|14761.4|14759.4|14757.5|14755.5|17
1642754400000|2022-01-21 08:40:00|14761.9|14759.9|14758|14756|14762|14760|14757.8|14755.8|38
1642754410000|2022-01-21 08:40:10|14757.5|14755.5|14755.4|14753.4|14758.4|14756.4|14754.9|14752.9|27
1642754420000|2022-01-21 08:40:20|14755.3|14753.3|14754.3|14752.3|14757.3|14755.3|14754|14752|42
1642754430000|2022-01-21 08:40:30|14754.2|14752.2|14757.8|14755.8|14759.9|14757.9|14753.4|14751.4|38
1642754440000|2022-01-21 08:40:40|14757.9|14755.9|14756.4|14754.4|14758.7|14756.7|14754.8|14752.8|18
1642754450000|2022-01-21 08:40:50|14756.3|14754.3|14757.9|14755.9|14758.8|14756.8|14756.3|14754.3|21
1642754460000|2022-01-21 08:41:00|14757.8|14755.8|14759.3|14757.3|14759.9|14757.9|14756|14754|41
1642754470000|2022-01-21 08:41:10|14759.4|14757.4|14763.4|14761.4|14764.4|14762.4|14758.9|14756.9|39
1642754480000|2022-01-21 08:41:20|14763.8|14761.8|14767.7|14765.7|14767.7|14765.7|14762.9|14760.9|42
1642754490000|2022-01-21 08:41:30|14767.5|14765.5|14767.8|14765.8|14767.9|14765.9|14766|14764|27
1642754500000|2022-01-21 08:41:40|14767.9|14765.9|14768.9|14766.9|14770.7|14768.7|14767.7|14765.7|50
1642754510000|2022-01-21 08:41:50|14769|14767|14770.8|14768.8|14770.9|14768.9|14768.2|14766.2|33
1642754520000|2022-01-21 08:42:00|14770.7|14768.7|14768.4|14766.4|14770.8|14768.8|14765.5|14763.5|26
1642754530000|2022-01-21 08:42:10|14768.3|14766.3|14766.8|14764.8|14770.5|14768.5|14766.8|14764.8|29
1642754540000|2022-01-21 08:42:20|14766.7|14764.7|14770.8|14768.8|14770.8|14768.8|14765.5|14763.5|24
1642754550000|2022-01-21 08:42:30|14771|14769|14768.2|14766.2|14771.7|14769.7|14767.2|14765.2|32
1642754560000|2022-01-21 08:42:40|14768|14766|14764|14762|14768.4|14766.4|14763.3|14761.3|65
1642754570000|2022-01-21 08:42:50|14762.9|14760.9|14764.8|14762.8|14765.2|14763.2|14762.8|14760.8|30
1642754580000|2022-01-21 08:43:00|14764.9|14762.9|14759.7|14757.7|14765|14763|14758|14756|48
1642754590000|2022-01-21 08:43:10|14759.9|14757.9|14759|14757|14763.7|14761.7|14759|14757|34
1642754600000|2022-01-21 08:43:20|14758.9|14756.9|14755.4|14753.4|14759.2|14757.2|14755.3|14753.3|23
1642754610000|2022-01-21 08:43:30|14755.3|14753.3|14755.3|14753.3|14756.8|14754.8|14754.4|14752.4|24
1642754620000|2022-01-21 08:43:40|14757|14755|14756.2|14754.2|14757.4|14755.4|14755.7|14753.7|16
1642754630000|2022-01-21 08:43:50|14756.3|14754.3|14759|14757|14759.7|14757.7|14756.3|14754.3|8
1642754640000|2022-01-21 08:44:00|14758.9|14756.9|14759.3|14757.3|14760|14758|14758.5|14756.5|11
1642754650000|2022-01-21 08:44:10|14758.8|14756.8|14753.9|14751.9|14759.8|14757.8|14753.9|14751.9|24
1642754660000|2022-01-21 08:44:20|14754|14752|14751.2|14749.2|14755.4|14753.4|14750.7|14748.7|59
1642754670000|2022-01-21 08:44:30|14751.4|14749.4|14750.4|14748.4|14752.3|14750.3|14750.3|14748.3|34
1642754680000|2022-01-21 08:44:40|14750.3|14748.3|14748.9|14746.9|14751.5|14749.5|14747.9|14745.9|56
1642754690000|2022-01-21 08:44:50|14748.8|14746.8|14750.2|14748.2|14751.4|14749.4|14747.7|14745.7|35
1642754700000|2022-01-21 08:45:00|14749.9|14747.9|14752.7|14750.7|14754.7|14752.7|14749.8|14747.8|37
1642754710000|2022-01-21 08:45:10|14752.5|14750.5|14753.8|14751.8|14755.5|14753.5|14752.5|14750.5|21
1642754720000|2022-01-21 08:45:20|14753.7|14751.7|14750.9|14748.9|14754.5|14752.5|14749.9|14747.9|14
1642754730000|2022-01-21 08:45:30|14750.8|14748.8|14750.3|14748.3|14751.8|14749.8|14749.8|14747.8|10
1642754740000|2022-01-21 08:45:40|14750.2|14748.2|14748.2|14746.2|14750.2|14748.2|14748|14746|22
1642754750000|2022-01-21 08:45:50|14748|14746|14747.7|14745.7|14748.2|14746.2|14746|14744|12
1642754760000|2022-01-21 08:46:00|14747.5|14745.5|14745|14743|14747.9|14745.9|14744.9|14742.9|32
1642754770000|2022-01-21 08:46:10|14745.2|14743.2|14741.8|14739.8|14745.3|14743.3|14741.5|14739.5|42
1642754780000|2022-01-21 08:46:20|14741.7|14739.7|14736.8|14734.8|14742.3|14740.3|14736.3|14734.3|132
1642754790000|2022-01-21 08:46:30|14736.7|14734.7|14735.2|14733.2|14737.5|14735.5|14733.8|14731.8|103
1642754800000|2022-01-21 08:46:40|14735.3|14733.3|14736.7|14734.7|14737.8|14735.8|14733.5|14731.5|55
1642754810000|2022-01-21 08:46:50|14736.8|14734.8|14735.2|14733.2|14738.3|14736.3|14734.4|14732.4|24
1642754820000|2022-01-21 08:47:00|14735.3|14733.3|14735.3|14733.3|14736.8|14734.8|14734.3|14732.3|41
1642754830000|2022-01-21 08:47:10|14735|14733|14734.7|14732.7|14736.2|14734.2|14734.4|14732.4|9
1642754840000|2022-01-21 08:47:20|14734.8|14732.8|14730.9|14728.9|14735.7|14733.7|14729.9|14727.9|51
1642754850000|2022-01-21 08:47:30|14730.8|14728.8|14726.3|14724.3|14730.8|14728.8|14726.3|14724.3|98
1642754860000|2022-01-21 08:47:40|14726.2|14724.2|14728.2|14726.2|14728.2|14726.2|14725.2|14723.2|66
1642754870000|2022-01-21 08:47:50|14728.3|14726.3|14725|14723|14728.3|14726.3|14724.7|14722.7|79
1642754880000|2022-01-21 08:48:00|14725.2|14723.2|14725.8|14723.8|14727|14725|14725|14723|41
1642754890000|2022-01-21 08:48:10|14725.9|14723.9|14722.7|14720.7|14726.3|14724.3|14720|14718|118
1642754900000|2022-01-21 08:48:20|14723.2|14721.2|14724.9|14722.9|14726.5|14724.5|14722.9|14720.9|75
1642754910000|2022-01-21 08:48:30|14724.5|14722.5|14721.8|14719.8|14726|14724|14720.7|14718.7|70
1642754920000|2022-01-21 08:48:40|14722|14720|14723.2|14721.2|14723.7|14721.7|14721.8|14719.8|15
1642754930000|2022-01-21 08:48:50|14723.4|14721.4|14724.2|14722.2|14724.2|14722.2|14723|14721|15
1642754940000|2022-01-21 08:49:00|14724.3|14722.3|14726.3|14724.3|14727|14725|14724.3|14722.3|24
1642754950000|2022-01-21 08:49:10|14726.4|14724.4|14735.9|14733.9|14736.2|14734.2|14726.2|14724.2|111
1642754960000|2022-01-21 08:49:20|14736|14734|14739.8|14737.8|14740|14738|14734.5|14732.5|106
1642754970000|2022-01-21 08:49:30|14740|14738|14740.2|14738.2|14741.2|14739.2|14738.8|14736.8|86
1642754980000|2022-01-21 08:49:40|14740.3|14738.3|14740.7|14738.7|14742.5|14740.5|14739.5|14737.5|65
1642754990000|2022-01-21 08:49:50|14740.8|14738.8|14746.5|14744.5|14746.8|14744.8|14740|14738|58
1642755000000|2022-01-21 08:50:00|14746.7|14744.7|14746.5|14744.5|14747|14745|14745.3|14743.3|43
1642755010000|2022-01-21 08:50:10|14746.3|14744.3|14747.5|14745.5|14747.7|14745.7|14745.2|14743.2|38
1642755020000|2022-01-21 08:50:20|14747.2|14745.2|14746.2|14744.2|14748.4|14746.4|14746.2|14744.2|40
1642755030000|2022-01-21 08:50:30|14745.3|14743.3|14744.8|14742.8|14745.3|14743.3|14740.9|14738.9|63
1642755040000|2022-01-21 08:50:40|14744.9|14742.9|14742.8|14740.8|14745.4|14743.4|14741.8|14739.8|40
1642755050000|2022-01-21 08:50:50|14742.5|14740.5|14744.4|14742.4|14744.7|14742.7|14742.5|14740.5|4
1642755060000|2022-01-21 08:51:00|14743.8|14741.8|14750.9|14748.9|14750.9|14748.9|14743.8|14741.8|28
1642755070000|2022-01-21 08:51:10|14750.7|14748.7|14752|14750|14752.2|14750.2|14750.2|14748.2|37
1642755080000|2022-01-21 08:51:20|14751.9|14749.9|14753.4|14751.4|14754|14752|14751.8|14749.8|49
1642755090000|2022-01-21 08:51:30|14753.5|14751.5|14758.3|14756.3|14758.4|14756.4|14753.2|14751.2|41
1642755100000|2022-01-21 08:51:40|14758.4|14756.4|14753.9|14751.9|14758.4|14756.4|14752.7|14750.7|41
1642755110000|2022-01-21 08:51:50|14754.4|14752.4|14753.8|14751.8|14754.4|14752.4|14752.8|14750.8|11
1642755120000|2022-01-21 08:52:00|14753.9|14751.9|14750|14748|14755.3|14753.3|14748|14746|55
1642755130000|2022-01-21 08:52:10|14749.8|14747.8|14752|14750|14753.2|14751.2|14748.5|14746.5|23
1642755140000|2022-01-21 08:52:20|14751.4|14749.4|14751|14749|14752.8|14750.8|14750.4|14748.4|19
1642755150000|2022-01-21 08:52:30|14749.3|14747.3|14755.7|14753.7|14755.7|14753.7|14748.9|14746.9|34
1642755160000|2022-01-21 08:52:40|14755.8|14753.8|14754.9|14752.9|14756.9|14754.9|14754.9|14752.9|11
1642755170000|2022-01-21 08:52:50|14756.2|14754.2|14757.8|14755.8|14759|14757|14755.9|14753.9|55
1642755180000|2022-01-21 08:53:00|14757.9|14755.9|14757.5|14755.5|14759|14757|14756.9|14754.9|16
1642755190000|2022-01-21 08:53:10|14757.9|14755.9|14760.4|14758.4|14761.3|14759.3|14757.9|14755.9|35
1642755200000|2022-01-21 08:53:20|14760.8|14758.8|14760|14758|14760.8|14758.8|14758|14756|21
1642755210000|2022-01-21 08:53:30|14760.2|14758.2|14758.8|14756.8|14760.2|14758.2|14758.5|14756.5|24
1642755220000|2022-01-21 08:53:40|14758.7|14756.7|14765|14763|14765|14763|14758.7|14756.7|109
1642755230000|2022-01-21 08:53:50|14764.8|14762.8|14763.3|14761.3|14764.8|14762.8|14762|14760|20
1642755240000|2022-01-21 08:54:00|14763.8|14761.8|14760|14758|14765.3|14763.3|14760|14758|16
1642755250000|2022-01-21 08:54:10|14759.9|14757.9|14762.8|14760.8|14763.5|14761.5|14759.2|14757.2|31
1642755260000|2022-01-21 08:54:20|14762.9|14760.9|14767.4|14765.4|14769.2|14767.2|14762.9|14760.9|106
1642755270000|2022-01-21 08:54:30|14766.9|14764.9|14767.7|14765.7|14767.7|14765.7|14765.2|14763.2|22
1642755280000|2022-01-21 08:54:40|14767.8|14765.8|14769.7|14767.7|14770|14768|14766.3|14764.3|41
1642755290000|2022-01-21 08:54:50|14769.8|14767.8|14770|14768|14772.9|14770.9|14769.4|14767.4|51
1642755300000|2022-01-21 08:55:00|14770.5|14768.5|14771.8|14769.8|14772.9|14770.9|14770.5|14768.5|18
1642755310000|2022-01-21 08:55:10|14772|14770|14774.3|14772.3|14774.4|14772.4|14771.2|14769.2|59
1642755320000|2022-01-21 08:55:20|14774.2|14772.2|14766|14764|14774.8|14772.8|14766|14764|79
1642755330000|2022-01-21 08:55:30|14766.5|14764.5|14766.2|14764.2|14769.8|14767.8|14765.5|14763.5|29
1642755340000|2022-01-21 08:55:40|14766.8|14764.8|14769.3|14767.3|14770.9|14768.9|14766|14764|42
1642755350000|2022-01-21 08:55:50|14769|14767|14763.4|14761.4|14769.2|14767.2|14763.4|14761.4|51
1642755360000|2022-01-21 08:56:00|14763.5|14761.5|14763.2|14761.2|14767.2|14765.2|14762.3|14760.3|36
1642755370000|2022-01-21 08:56:10|14763|14761|14765.5|14763.5|14766.2|14764.2|14761.8|14759.8|72
1642755380000|2022-01-21 08:56:20|14765.7|14763.7|14763.5|14761.5|14766.9|14764.9|14762|14760|20
1642755390000|2022-01-21 08:56:30|14763.2|14761.2|14763.8|14761.8|14764.7|14762.7|14761.4|14759.4|22
1642755400000|2022-01-21 08:56:40|14764.2|14762.2|14763.9|14761.9|14767.9|14765.9|14763.2|14761.2|81
1642755410000|2022-01-21 08:56:50|14763.8|14761.8|14761.7|14759.7|14764.9|14762.9|14760.5|14758.5|46
1642755420000|2022-01-21 08:57:00|14761.5|14759.5|14764|14762|14764.3|14762.3|14760.9|14758.9|19
1642755430000|2022-01-21 08:57:10|14763.9|14761.9|14766.5|14764.5|14766.9|14764.9|14762.5|14760.5|21
1642755440000|2022-01-21 08:57:20|14766.4|14764.4|14760.5|14758.5|14767|14765|14758.9|14756.9|78
1642755450000|2022-01-21 08:57:30|14760.7|14758.7|14760|14758|14760.7|14758.7|14758.9|14756.9|27
1642755460000|2022-01-21 08:57:40|14759.9|14757.9|14767|14765|14767.2|14765.2|14759.9|14757.9|25
1642755470000|2022-01-21 08:57:50|14767.2|14765.2|14771.5|14769.5|14771.9|14769.9|14767.2|14765.2|62
1642755480000|2022-01-21 08:58:00|14771.4|14769.4|14768.7|14766.7|14771.5|14769.5|14767.7|14765.7|123
1642755490000|2022-01-21 08:58:10|14768.5|14766.5|14772|14770|14772.9|14770.9|14768.2|14766.2|60
1642755500000|2022-01-21 08:58:20|14772.2|14770.2|14772.2|14770.2|14773.9|14771.9|14771.3|14769.3|33
1642755510000|2022-01-21 08:58:30|14771.9|14769.9|14773|14771|14773.7|14771.7|14769.9|14767.9|37
1642755520000|2022-01-21 08:58:40|14772.9|14770.9|14773.2|14771.2|14775.3|14773.3|14771.8|14769.8|46
1642755530000|2022-01-21 08:58:50|14772.4|14770.4|14774.9|14772.9|14775.2|14773.2|14772.4|14770.4|19
1642755540000|2022-01-21 08:59:00|14775.2|14773.2|14771.8|14769.8|14775.3|14773.3|14770.3|14768.3|37
1642755550000|2022-01-21 08:59:10|14771.7|14769.7|14769.5|14767.5|14771.7|14769.7|14769.4|14767.4|17
1642755560000|2022-01-21 08:59:20|14769.7|14767.7|14771.3|14769.3|14772.8|14770.8|14768.4|14766.4|34
1642755570000|2022-01-21 08:59:30|14771.4|14769.4|14775|14773|14775|14773|14770.5|14768.5|17
1642755580000|2022-01-21 08:59:40|14774.9|14772.9|14774.9|14772.9|14776.2|14774.2|14774.4|14772.4|92
1642755590000|2022-01-21 08:59:50|14774.8|14772.8|14775.3|14773.3|14775.3|14773.3|14773.8|14771.8|75
1642755600000|2022-01-21 09:00:00|14775.7|14773.7|14775.3|14773.3|14776|14774|14770.9|14768.9|61
1642755610000|2022-01-21 09:00:10|14775.4|14773.4|14776.7|14774.7|14780.8|14778.8|14775.4|14773.4|91
1642755620000|2022-01-21 09:00:20|14777.8|14775.8|14771.9|14769.9|14778.2|14776.2|14771.8|14769.8|60
1642755630000|2022-01-21 09:00:30|14772.2|14770.2|14770.7|14768.7|14775.2|14773.2|14770.3|14768.3|47
1642755640000|2022-01-21 09:00:40|14770.5|14768.5|14770.3|14768.3|14771.7|14769.7|14769|14767|47
1642755650000|2022-01-21 09:00:50|14770.4|14768.4|14770.3|14768.3|14771.8|14769.8|14768.5|14766.5|37
1642755660000|2022-01-21 09:01:00|14770.4|14768.4|14771.7|14769.7|14773.3|14771.3|14769.4|14767.4|21
1642755670000|2022-01-21 09:01:10|14771.5|14769.5|14767.9|14765.9|14771.7|14769.7|14765.4|14763.4|114
1642755680000|2022-01-21 09:01:20|14768|14766|14771.5|14769.5|14772.9|14770.9|14767.8|14765.8|21
1642755690000|2022-01-21 09:01:30|14771.3|14769.3|14770.3|14768.3|14772.8|14770.8|14770.2|14768.2|25
1642755700000|2022-01-21 09:01:40|14770.2|14768.2|14765.2|14763.2|14771.2|14769.2|14765.2|14763.2|36
1642755710000|2022-01-21 09:01:50|14764.7|14762.7|14766.4|14764.4|14767|14765|14764.2|14762.2|40
1642755720000|2022-01-21 09:02:00|14766.5|14764.5|14764.9|14762.9|14770.3|14768.3|14763.9|14761.9|40
1642755730000|2022-01-21 09:02:10|14764.8|14762.8|14766.9|14764.9|14767.3|14765.3|14764.8|14762.8|24
1642755740000|2022-01-21 09:02:20|14766.3|14764.3|14765|14763|14767.3|14765.3|14764.2|14762.2|20
1642755750000|2022-01-21 09:02:30|14765.3|14763.3|14765.8|14763.8|14767.2|14765.2|14763.9|14761.9|34
1642755760000|2022-01-21 09:02:40|14765.7|14763.7|14764.8|14762.8|14766.4|14764.4|14764.4|14762.4|22
1642755770000|2022-01-21 09:02:50|14764.7|14762.7|14768.5|14766.5|14770|14768|14764.7|14762.7|70
1642755780000|2022-01-21 09:03:00|14768.7|14766.7|14769.3|14767.3|14771.8|14769.8|14768.3|14766.3|20
1642755790000|2022-01-21 09:03:10|14769.2|14767.2|14766.2|14764.2|14769.9|14767.9|14765.8|14763.8|21
1642755800000|2022-01-21 09:03:20|14766.3|14764.3|14763.5|14761.5|14767.8|14765.8|14763.5|14761.5|73
1642755810000|2022-01-21 09:03:30|14763.4|14761.4|14765.3|14763.3|14765.4|14763.4|14760.3|14758.3|146
1642755820000|2022-01-21 09:03:40|14765.2|14763.2|14766.2|14764.2|14768.5|14766.5|14764.4|14762.4|26
1642755830000|2022-01-21 09:03:50|14766|14764|14768.3|14766.3|14769.7|14767.7|14764.9|14762.9|90
1642755840000|2022-01-21 09:04:00|14768.4|14766.4|14777.3|14775.3|14777.3|14775.3|14768.3|14766.3|83
1642755850000|2022-01-21 09:04:10|14777.2|14775.2|14778.3|14776.3|14779.9|14777.9|14776.4|14774.4|75
1642755860000|2022-01-21 09:04:20|14778.2|14776.2|14775.4|14773.4|14778.5|14776.5|14774.5|14772.5|38
1642755870000|2022-01-21 09:04:30|14775.3|14773.3|14777.3|14775.3|14777.4|14775.4|14773.8|14771.8|44
1642755880000|2022-01-21 09:04:40|14777.9|14775.9|14778|14776|14778.8|14776.8|14777.4|14775.4|18
1642755890000|2022-01-21 09:04:50|14777.8|14775.8|14777.9|14775.9|14777.9|14775.9|14776|14774|17
1642755900000|2022-01-21 09:05:00|14777.8|14775.8|14779.3|14777.3|14781|14779|14777.8|14775.8|53
1642755910000|2022-01-21 09:05:10|14779.9|14777.9|14778.7|14776.7|14781.3|14779.3|14775.9|14773.9|82
1642755920000|2022-01-21 09:05:20|14778.3|14776.3|14776.8|14774.8|14780.3|14778.3|14774.8|14772.8|89
1642755930000|2022-01-21 09:05:30|14776.9|14774.9|14783.4|14781.4|14783.8|14781.8|14776.9|14774.9|83
1642755940000|2022-01-21 09:05:40|14784|14782|14780.2|14778.2|14784|14782|14779.3|14777.3|28
1642755950000|2022-01-21 09:05:50|14780.9|14778.9|14782.5|14780.5|14783.3|14781.3|14780.7|14778.7|17
1642755960000|2022-01-21 09:06:00|14781.9|14779.9|14784.8|14782.8|14786.2|14784.2|14781.9|14779.9|70
1642755970000|2022-01-21 09:06:10|14785|14783|14782.7|14780.7|14785.8|14783.8|14780.4|14778.4|61
1642755980000|2022-01-21 09:06:20|14782.5|14780.5|14780.9|14778.9|14782.7|14780.7|14780.9|14778.9|17
1642755990000|2022-01-21 09:06:30|14781|14779|14781.3|14779.3|14781.9|14779.9|14780.2|14778.2|19
1642756000000|2022-01-21 09:06:40|14781.2|14779.2|14779.3|14777.3|14781.2|14779.2|14778.2|14776.2|30
1642756010000|2022-01-21 09:06:50|14779.4|14777.4|14780.5|14778.5|14782.3|14780.3|14778.3|14776.3|33
1642756020000|2022-01-21 09:07:00|14780.7|14778.7|14787.5|14785.5|14788|14786|14780.5|14778.5|77
1642756030000|2022-01-21 09:07:10|14787.8|14785.8|14786.5|14784.5|14788.8|14786.8|14786.2|14784.2|71
1642756040000|2022-01-21 09:07:20|14786.7|14784.7|14781.4|14779.4|14786.8|14784.8|14781.4|14779.4|72
1642756050000|2022-01-21 09:07:30|14781.3|14779.3|14774.8|14772.8|14782.3|14780.3|14774.8|14772.8|55
1642756060000|2022-01-21 09:07:40|14774.7|14772.7|14774.3|14772.3|14774.9|14772.9|14773.4|14771.4|51
1642756070000|2022-01-21 09:07:50|14774.5|14772.5|14774.2|14772.2|14774.7|14772.7|14772|14770|33
1642756080000|2022-01-21 09:08:00|14774|14772|14768.5|14766.5|14774.8|14772.8|14766.3|14764.3|105
1642756090000|2022-01-21 09:08:10|14768.7|14766.7|14765.7|14763.7|14769.4|14767.4|14765|14763|41
1642756100000|2022-01-21 09:08:20|14765.4|14763.4|14764.8|14762.8|14766|14764|14763.8|14761.8|41
1642756110000|2022-01-21 09:08:30|14764.7|14762.7|14761.4|14759.4|14764.7|14762.7|14761|14759|55
1642756120000|2022-01-21 09:08:40|14761.3|14759.3|14759.4|14757.4|14761.3|14759.3|14757.3|14755.3|43
1642756130000|2022-01-21 09:08:50|14759.2|14757.2|14759|14757|14760.5|14758.5|14757.5|14755.5|30
1642756140000|2022-01-21 09:09:00|14759.2|14757.2|14757.8|14755.8|14761|14759|14757|14755|42
1642756150000|2022-01-21 09:09:10|14757.7|14755.7|14759.3|14757.3|14760.4|14758.4|14754.9|14752.9|52
1642756160000|2022-01-21 09:09:20|14759.4|14757.4|14759.8|14757.8|14760.5|14758.5|14757.2|14755.2|30
1642756170000|2022-01-21 09:09:30|14759.9|14757.9|14762.3|14760.3|14763.8|14761.8|14759.3|14757.3|22
1642756180000|2022-01-21 09:09:40|14762.4|14760.4|14760.3|14758.3|14765.5|14763.5|14759.4|14757.4|38
1642756190000|2022-01-21 09:09:50|14760|14758|14760.3|14758.3|14761.2|14759.2|14758.8|14756.8|9
1642756200000|2022-01-21 09:10:00|14760.4|14758.4|14758.7|14756.7|14761.3|14759.3|14758.3|14756.3|25
1642756210000|2022-01-21 09:10:10|14759.2|14757.2|14758.2|14756.2|14761.2|14759.2|14758.2|14756.2|23
1642756220000|2022-01-21 09:10:20|14758.3|14756.3|14755.3|14753.3|14758.3|14756.3|14755|14753|41
1642756230000|2022-01-21 09:10:30|14755.2|14753.2|14758.3|14756.3|14758.5|14756.5|14755|14753|45
1642756240000|2022-01-21 09:10:40|14758.4|14756.4|14755.7|14753.7|14758.5|14756.5|14754.9|14752.9|11
1642756250000|2022-01-21 09:10:50|14754.8|14752.8|14749.5|14747.5|14755|14753|14748.4|14746.4|125
1642756260000|2022-01-21 09:11:00|14749.8|14747.8|14751.9|14749.9|14753.8|14751.8|14749.8|14747.8|130
1642756270000|2022-01-21 09:11:10|14752.4|14750.4|14750.7|14748.7|14753.2|14751.2|14748.5|14746.5|40
1642756280000|2022-01-21 09:11:20|14750.5|14748.5|14746.8|14744.8|14751.4|14749.4|14746.4|14744.4|79
1642756290000|2022-01-21 09:11:30|14746.7|14744.7|14746.3|14744.3|14747.7|14745.7|14744.9|14742.9|72
1642756300000|2022-01-21 09:11:40|14746.4|14744.4|14747.2|14745.2|14747.2|14745.2|14743.9|14741.9|65
1642756310000|2022-01-21 09:11:50|14747.4|14745.4|14747.5|14745.5|14752.2|14750.2|14745.3|14743.3|377
1642756320000|2022-01-21 09:12:00|14747.7|14745.7|14753.8|14751.8|14753.8|14751.8|14747|14745|59
1642756330000|2022-01-21 09:12:10|14753.9|14751.9|14752.7|14750.7|14754|14752|14752.5|14750.5|21
1642756340000|2022-01-21 09:12:20|14752.8|14750.8|14754.7|14752.7|14755.2|14753.2|14752.8|14750.8|18
1642756350000|2022-01-21 09:12:30|14754.5|14752.5|14756.4|14754.4|14758.5|14756.5|14754.2|14752.2|43
1642756360000|2022-01-21 09:12:40|14756.5|14754.5|14755.2|14753.2|14757.2|14755.2|14755.2|14753.2|33
1642756370000|2022-01-21 09:12:50|14755.3|14753.3|14749.4|14747.4|14755.3|14753.3|14749.4|14747.4|51
1642756380000|2022-01-21 09:13:00|14749.3|14747.3|14748.8|14746.8|14750.7|14748.7|14747.5|14745.5|36
1642756390000|2022-01-21 09:13:10|14748.9|14746.9|14752|14750|14752|14750|14748.3|14746.3|40
1642756400000|2022-01-21 09:13:20|14751.8|14749.8|14748.9|14746.9|14752.8|14750.8|14748.8|14746.8|35
1642756410000|2022-01-21 09:13:30|14748.8|14746.8|14752.7|14750.7|14752.8|14750.8|14748.8|14746.8|49
1642756420000|2022-01-21 09:13:40|14752.5|14750.5|14752.8|14750.8|14754.5|14752.5|14752.5|14750.5|27
1642756430000|2022-01-21 09:13:50|14752.4|14750.4|14755.8|14753.8|14756.7|14754.7|14752.3|14750.3|48
1642756440000|2022-01-21 09:14:00|14755.7|14753.7|14754.2|14752.2|14756.9|14754.9|14753.9|14751.9|22
1642756450000|2022-01-21 09:14:10|14754|14752|14749.5|14747.5|14754.5|14752.5|14748.9|14746.9|30
1642756460000|2022-01-21 09:14:20|14749.7|14747.7|14749.3|14747.3|14750|14748|14748.5|14746.5|13
1642756470000|2022-01-21 09:14:30|14749.2|14747.2|14753|14751|14753.2|14751.2|14748|14746|35
1642756480000|2022-01-21 09:14:40|14752.7|14750.7|14752.2|14750.2|14752.8|14750.8|14751.3|14749.3|19
1642756490000|2022-01-21 09:14:50|14752.4|14750.4|14751.3|14749.3|14752.7|14750.7|14751.2|14749.2|10
1642756500000|2022-01-21 09:15:00|14752.5|14750.5|14751.5|14749.5|14752.5|14750.5|14750.9|14748.9|17
1642756510000|2022-01-21 09:15:10|14751.4|14749.4|14750.4|14748.4|14751.9|14749.9|14748.3|14746.3|49
1642756520000|2022-01-21 09:15:20|14750.5|14748.5|14749.2|14747.2|14751.2|14749.2|14748.4|14746.4|11
1642756530000|2022-01-21 09:15:30|14749.3|14747.3|14752|14750|14752.9|14750.9|14749.3|14747.3|31
1642756540000|2022-01-21 09:15:40|14751.9|14749.9|14753|14751|14753.8|14751.8|14751.8|14749.8|26
1642756550000|2022-01-21 09:15:50|14753.2|14751.2|14754.7|14752.7|14754.7|14752.7|14753.2|14751.2|9
1642756560000|2022-01-21 09:16:00|14754.4|14752.4|14755.7|14753.7|14758.5|14756.5|14753.8|14751.8|33
1642756570000|2022-01-21 09:16:10|14755.5|14753.5|14755.8|14753.8|14756.8|14754.8|14754.8|14752.8|19
1642756580000|2022-01-21 09:16:20|14755.7|14753.7|14756.3|14754.3|14757|14755|14754.4|14752.4|8
1642756590000|2022-01-21 09:16:30|14756.4|14754.4|14757.8|14755.8|14758.2|14756.2|14755.4|14753.4|8
1642756600000|2022-01-21 09:16:40|14757.7|14755.7|14760|14758|14760.5|14758.5|14756.8|14754.8|31
1642756610000|2022-01-21 09:16:50|14759.9|14757.9|14759|14757|14760.2|14758.2|14758.5|14756.5|21
1642756620000|2022-01-21 09:17:00|14758.8|14756.8|14757.2|14755.2|14758.8|14756.8|14755.2|14753.2|28
1642756630000|2022-01-21 09:17:10|14757|14755|14758.3|14756.3|14758.3|14756.3|14756.4|14754.4|35
1642756640000|2022-01-21 09:17:20|14758.4|14756.4|14755.9|14753.9|14758.8|14756.8|14755.7|14753.7|22
1642756650000|2022-01-21 09:17:30|14754.7|14752.7|14753.4|14751.4|14756.2|14754.2|14752.8|14750.8|28
1642756660000|2022-01-21 09:17:40|14753.3|14751.3|14750.9|14748.9|14753.4|14751.4|14750.9|14748.9|18
1642756670000|2022-01-21 09:17:50|14750.5|14748.5|14756|14754|14758|14756|14750.5|14748.5|48
1642756680000|2022-01-21 09:18:00|14756.3|14754.3|14760.7|14758.7|14760.8|14758.8|14754.8|14752.8|57
1642756690000|2022-01-21 09:18:10|14760.8|14758.8|14758.5|14756.5|14761|14759|14757.3|14755.3|49
1642756700000|2022-01-21 09:18:20|14758.7|14756.7|14755|14753|14758.7|14756.7|14755|14753|11
1642756710000|2022-01-21 09:18:30|14754.9|14752.9|14753.3|14751.3|14755|14753|14752.4|14750.4|19
1642756720000|2022-01-21 09:18:40|14753.4|14751.4|14753.2|14751.2|14753.8|14751.8|14752.3|14750.3|13
1642756730000|2022-01-21 09:18:50|14753|14751|14755.5|14753.5|14755.5|14753.5|14752.3|14750.3|24
1642756740000|2022-01-21 09:19:00|14755.4|14753.4|14755.5|14753.5|14756.2|14754.2|14755.3|14753.3|8
1642756750000|2022-01-21 09:19:10|14755.4|14753.4|14755|14753|14756.8|14754.8|14754.7|14752.7|26
1642756760000|2022-01-21 09:19:20|14754.9|14752.9|14754|14752|14754.9|14752.9|14752.5|14750.5|27
1642756770000|2022-01-21 09:19:30|14754.2|14752.2|14757|14755|14758.2|14756.2|14754.2|14752.2|8
1642756780000|2022-01-21 09:19:40|14756.9|14754.9|14758.5|14756.5|14759.5|14757.5|14756.9|14754.9|11
1642756790000|2022-01-21 09:19:50|14758.7|14756.7|14763|14761|14763.3|14761.3|14758.4|14756.4|62
1642756800000|2022-01-21 09:20:00|14763.2|14761.2|14762.9|14760.9|14763.4|14761.4|14761|14759|36
1642756810000|2022-01-21 09:20:10|14763|14761|14768|14766|14768.8|14766.8|14763|14761|61
1642756820000|2022-01-21 09:20:20|14767.9|14765.9|14769.2|14767.2|14769.5|14767.5|14766|14764|32
1642756830000|2022-01-21 09:20:30|14769|14767|14771.5|14769.5|14771.9|14769.9|14769|14767|39
1642756840000|2022-01-21 09:20:40|14773|14771|14770.4|14768.4|14773.2|14771.2|14769.3|14767.3|40
1642756850000|2022-01-21 09:20:50|14770.8|14768.8|14769.2|14767.2|14772.4|14770.4|14769|14767|26
1642756860000|2022-01-21 09:21:00|14768.5|14766.5|14772.8|14770.8|14773|14771|14768.5|14766.5|23
1642756870000|2022-01-21 09:21:10|14772.9|14770.9|14773|14771|14774.2|14772.2|14772.3|14770.3|24
1642756880000|2022-01-21 09:21:20|14772.5|14770.5|14772|14770|14774.2|14772.2|14771.3|14769.3|20
1642756890000|2022-01-21 09:21:30|14772.2|14770.2|14770.5|14768.5|14773.4|14771.4|14770.5|14768.5|17
1642756900000|2022-01-21 09:21:40|14770.4|14768.4|14765.8|14763.8|14770.4|14768.4|14765.7|14763.7|24
1642756910000|2022-01-21 09:21:50|14765.7|14763.7|14766.2|14764.2|14767.3|14765.3|14765.4|14763.4|22
1642756920000|2022-01-21 09:22:00|14766|14764|14769.7|14767.7|14770.2|14768.2|14765.9|14763.9|17
1642756930000|2022-01-21 09:22:10|14769.5|14767.5|14773.8|14771.8|14775|14773|14769.5|14767.5|56
1642756940000|2022-01-21 09:22:20|14773.5|14771.5|14780.3|14778.3|14780.8|14778.8|14773.5|14771.5|105
1642756950000|2022-01-21 09:22:30|14780.5|14778.5|14778.9|14776.9|14781|14779|14778.4|14776.4|48
1642756960000|2022-01-21 09:22:40|14778.8|14776.8|14778.4|14776.4|14779.5|14777.5|14777.9|14775.9|16
1642756970000|2022-01-21 09:22:50|14778.3|14776.3|14781.9|14779.9|14781.9|14779.9|14777.3|14775.3|71
1642756980000|2022-01-21 09:23:00|14781.8|14779.8|14779.7|14777.7|14782.2|14780.2|14779.3|14777.3|88
1642756990000|2022-01-21 09:23:10|14779.5|14777.5|14779.4|14777.4|14780.7|14778.7|14778.9|14776.9|10
1642757000000|2022-01-21 09:23:20|14779.5|14777.5|14776.5|14774.5|14779.7|14777.7|14776.3|14774.3|20
1642757010000|2022-01-21 09:23:30|14776.4|14774.4|14778.2|14776.2|14779.9|14777.9|14774.9|14772.9|30
1642757020000|2022-01-21 09:23:40|14778|14776|14781.3|14779.3|14782|14780|14777.7|14775.7|40
1642757030000|2022-01-21 09:23:50|14781.2|14779.2|14779.7|14777.7|14781.2|14779.2|14779.3|14777.3|8
1642757040000|2022-01-21 09:24:00|14779.5|14777.5|14779.3|14777.3|14781.2|14779.2|14776.5|14774.5|26
1642757050000|2022-01-21 09:24:10|14779.2|14777.2|14777.4|14775.4|14779.5|14777.5|14777.2|14775.2|11
1642757060000|2022-01-21 09:24:20|14777|14775|14779.9|14777.9|14780|14778|14776.9|14774.9|16
1642757070000|2022-01-21 09:24:30|14780|14778|14778.5|14776.5|14780|14778|14778.3|14776.3|9
1642757080000|2022-01-21 09:24:40|14779.3|14777.3|14776.4|14774.4|14779.9|14777.9|14776.3|14774.3|12
1642757090000|2022-01-21 09:24:50|14776.5|14774.5|14775.7|14773.7|14777.7|14775.7|14775.2|14773.2|28
1642757100000|2022-01-21 09:25:00|14775.3|14773.3|14778.5|14776.5|14779.5|14777.5|14775.2|14773.2|44
1642757110000|2022-01-21 09:25:10|14779|14777|14779.5|14777.5|14779.7|14777.7|14778.3|14776.3|4
1642757120000|2022-01-21 09:25:20|14779.3|14777.3|14779.8|14777.8|14780.4|14778.4|14778.9|14776.9|18
1642757130000|2022-01-21 09:25:30|14781.4|14779.4|14781.9|14779.9|14782.9|14780.9|14780.5|14778.5|38
1642757140000|2022-01-21 09:25:40|14781.7|14779.7|14783.7|14781.7|14783.7|14781.7|14781.4|14779.4|27
1642757150000|2022-01-21 09:25:50|14783.5|14781.5|14777.9|14775.9|14783.9|14781.9|14777.8|14775.8|31
1642757160000|2022-01-21 09:26:00|14777.8|14775.8|14777.9|14775.9|14778.8|14776.8|14774.5|14772.5|124
1642757170000|2022-01-21 09:26:10|14778.4|14776.4|14778.7|14776.7|14780.8|14778.8|14778.3|14776.3|22
1642757180000|2022-01-21 09:26:20|14778.5|14776.5|14777.4|14775.4|14778.7|14776.7|14777.4|14775.4|4
1642757190000|2022-01-21 09:26:30|14776|14774|14777.5|14775.5|14778.7|14776.7|14775.8|14773.8|22
1642757200000|2022-01-21 09:26:40|14777.7|14775.7|14779.8|14777.8|14779.8|14777.8|14777|14775|8
1642757210000|2022-01-21 09:26:50|14780.3|14778.3|14782|14780|14783.5|14781.5|14778.5|14776.5|32
1642757220000|2022-01-21 09:27:00|14782.2|14780.2|14778.8|14776.8|14782.4|14780.4|14777.4|14775.4|16
1642757230000|2022-01-21 09:27:10|14778.9|14776.9|14778|14776|14779.4|14777.4|14777.8|14775.8|16
1642757240000|2022-01-21 09:27:20|14777.9|14775.9|14780.4|14778.4|14781.3|14779.3|14777.8|14775.8|13
1642757250000|2022-01-21 09:27:30|14780.3|14778.3|14780.8|14778.8|14781.2|14779.2|14778.9|14776.9|9
1642757260000|2022-01-21 09:27:40|14780.3|14778.3|14780.3|14778.3|14780.5|14778.5|14778.9|14776.9|10
1642757270000|2022-01-21 09:27:50|14780.4|14778.4|14782|14780|14782.3|14780.3|14778.7|14776.7|45
1642757280000|2022-01-21 09:28:00|14782.2|14780.2|14783.4|14781.4|14786.3|14784.3|14782.2|14780.2|83
1642757290000|2022-01-21 09:28:10|14783.8|14781.8|14783.4|14781.4|14784.5|14782.5|14783.3|14781.3|14
1642757300000|2022-01-21 09:28:20|14783.3|14781.3|14783|14781|14783.9|14781.9|14781.2|14779.2|33
1642757310000|2022-01-21 09:28:30|14783.2|14781.2|14783|14781|14785.9|14783.9|14783|14781|23
1642757320000|2022-01-21 09:28:40|14783.3|14781.3|14786.3|14784.3|14786.3|14784.3|14783.3|14781.3|26
1642757330000|2022-01-21 09:28:50|14786.7|14784.7|14784.9|14782.9|14786.8|14784.8|14784.2|14782.2|13
1642757340000|2022-01-21 09:29:00|14784.8|14782.8|14784.4|14782.4|14786.3|14784.3|14782.4|14780.4|32
1642757350000|2022-01-21 09:29:10|14784.3|14782.3|14786.5|14784.5|14787|14785|14784.2|14782.2|13
1642757360000|2022-01-21 09:29:20|14786.4|14784.4|14787.5|14785.5|14787.8|14785.8|14785.9|14783.9|14
1642757370000|2022-01-21 09:29:30|14787.4|14785.4|14787.7|14785.7|14787.8|14785.8|14786.7|14784.7|10
1642757380000|2022-01-21 09:29:40|14787.8|14785.8|14790.9|14788.9|14791|14789|14787|14785|59
1642757390000|2022-01-21 09:29:50|14791|14789|14790.8|14788.8|14791.5|14789.5|14789.3|14787.3|83
1642757400000|2022-01-21 09:30:00|14790.7|14788.7|14792.2|14790.2|14792.2|14790.2|14790.4|14788.4|20
1642757410000|2022-01-21 09:30:10|14791.9|14789.9|14791.7|14789.7|14792.2|14790.2|14788|14786|97
1642757420000|2022-01-21 09:30:20|14791.5|14789.5|14787.4|14785.4|14791.7|14789.7|14787.4|14785.4|41
1642757430000|2022-01-21 09:30:30|14787.5|14785.5|14787.9|14785.9|14788.5|14786.5|14785.9|14783.9|20
1642757440000|2022-01-21 09:30:40|14789|14787|14790.5|14788.5|14790.9|14788.9|14788.9|14786.9|25
1642757450000|2022-01-21 09:30:50|14790.8|14788.8|14792.7|14790.7|14794.2|14792.2|14790.7|14788.7|92
1642757460000|2022-01-21 09:31:00|14792.5|14790.5|14799.3|14797.3|14799.3|14797.3|14792.3|14790.3|120
1642757470000|2022-01-21 09:31:10|14798.9|14796.9|14794.8|14792.8|14799.8|14797.8|14794.7|14792.7|62
1642757480000|2022-01-21 09:31:20|14794.9|14792.9|14795.3|14793.3|14796.2|14794.2|14794.5|14792.5|26
1642757490000|2022-01-21 09:31:30|14795.2|14793.2|14794.4|14792.4|14795.2|14793.2|14791|14789|97
1642757500000|2022-01-21 09:31:40|14794.5|14792.5|14797|14795|14798.2|14796.2|14794.3|14792.3|49
1642757510000|2022-01-21 09:31:50|14796.8|14794.8|14792.3|14790.3|14797.2|14795.2|14792|14790|44
1642757520000|2022-01-21 09:32:00|14792.2|14790.2|14798.5|14796.5|14798.9|14796.9|14792.2|14790.2|106
1642757530000|2022-01-21 09:32:10|14798.4|14796.4|14795.9|14793.9|14799.4|14797.4|14795.5|14793.5|49
1642757540000|2022-01-21 09:32:20|14795.8|14793.8|14796.3|14794.3|14797.7|14795.7|14795.8|14793.8|14
1642757550000|2022-01-21 09:32:30|14796.2|14794.2|14791.5|14789.5|14796.2|14794.2|14791.3|14789.3|43
1642757560000|2022-01-21 09:32:40|14791.7|14789.7|14793.3|14791.3|14794.5|14792.5|14790.3|14788.3|70
1642757570000|2022-01-21 09:32:50|14793.2|14791.2|14793.3|14791.3|14794.3|14792.3|14792|14790|90
1642757580000|2022-01-21 09:33:00|14793.2|14791.2|14791.9|14789.9|14794|14792|14791.8|14789.8|23
1642757590000|2022-01-21 09:33:10|14791.8|14789.8|14791|14789|14791.9|14789.9|14789.3|14787.3|38
1642757600000|2022-01-21 09:33:20|14790.9|14788.9|14790.3|14788.3|14791.7|14789.7|14789.9|14787.9|16
1642757610000|2022-01-21 09:33:30|14790.4|14788.4|14787.2|14785.2|14791.3|14789.3|14786.9|14784.9|53
1642757620000|2022-01-21 09:33:40|14787.3|14785.3|14787.3|14785.3|14787.8|14785.8|14786.7|14784.7|29
1642757630000|2022-01-21 09:33:50|14787.7|14785.7|14788.5|14786.5|14788.7|14786.7|14787.2|14785.2|25
1642757640000|2022-01-21 09:34:00|14789|14787|14782.8|14780.8|14789|14787|14782.7|14780.7|98
1642757650000|2022-01-21 09:34:10|14782.7|14780.7|14785.9|14783.9|14786.4|14784.4|14782.7|14780.7|41
1642757660000|2022-01-21 09:34:20|14785.7|14783.7|14783.5|14781.5|14785.7|14783.7|14783.3|14781.3|16
1642757670000|2022-01-21 09:34:30|14783.7|14781.7|14784|14782|14785.4|14783.4|14783|14781|10
1642757680000|2022-01-21 09:34:40|14784.4|14782.4|14783.8|14781.8|14785.5|14783.5|14782.7|14780.7|30
1642757690000|2022-01-21 09:34:50|14783.7|14781.7|14782.7|14780.7|14784.7|14782.7|14782.4|14780.4|17
1642757700000|2022-01-21 09:35:00|14783|14781|14783.9|14781.9|14783.9|14781.9|14782.4|14780.4|19
1642757710000|2022-01-21 09:35:10|14784|14782|14783.8|14781.8|14785.5|14783.5|14783.3|14781.3|13
1642757720000|2022-01-21 09:35:20|14784.2|14782.2|14786.8|14784.8|14787|14785|14783.8|14781.8|30
1642757730000|2022-01-21 09:35:30|14786.4|14784.4|14786.3|14784.3|14788.2|14786.2|14786.2|14784.2|17
1642757740000|2022-01-21 09:35:40|14785.4|14783.4|14783.8|14781.8|14785.5|14783.5|14782.9|14780.9|18
1642757750000|2022-01-21 09:35:50|14783.7|14781.7|14782.8|14780.8|14783.7|14781.7|14782.3|14780.3|39
1642757760000|2022-01-21 09:36:00|14782.7|14780.7|14776.9|14774.9|14783.9|14781.9|14776.7|14774.7|129
1642757770000|2022-01-21 09:36:10|14776.8|14774.8|14776.3|14774.3|14778|14776|14774.9|14772.9|69
1642757780000|2022-01-21 09:36:20|14776.2|14774.2|14774.7|14772.7|14776.4|14774.4|14773.9|14771.9|46
1642757790000|2022-01-21 09:36:30|14774.5|14772.5|14774.3|14772.3|14775.5|14773.5|14773.9|14771.9|35
1642757800000|2022-01-21 09:36:40|14774.2|14772.2|14772.2|14770.2|14774.4|14772.4|14772.2|14770.2|42
1642757810000|2022-01-21 09:36:50|14772|14770|14769.9|14767.9|14772.4|14770.4|14769.9|14767.9|48
1642757820000|2022-01-21 09:37:00|14769.4|14767.4|14769.9|14767.9|14771.4|14769.4|14768.2|14766.2|71
1642757830000|2022-01-21 09:37:10|14770.2|14768.2|14768.9|14766.9|14770.5|14768.5|14768.9|14766.9|13
1642757840000|2022-01-21 09:37:20|14768.8|14766.8|14771.3|14769.3|14771.8|14769.8|14768.8|14766.8|24
1642757850000|2022-01-21 09:37:30|14771.4|14769.4|14769.2|14767.2|14771.4|14769.4|14768.5|14766.5|20
1642757860000|2022-01-21 09:37:40|14769|14767|14770.8|14768.8|14770.8|14768.8|14768.7|14766.7|21
1642757870000|2022-01-21 09:37:50|14770.7|14768.7|14771|14769|14771.2|14769.2|14770.3|14768.3|6
1642757880000|2022-01-21 09:38:00|14770.9|14768.9|14774.5|14772.5|14774.7|14772.7|14770.9|14768.9|41
1642757890000|2022-01-21 09:38:10|14774.2|14772.2|14772.9|14770.9|14774.5|14772.5|14771.8|14769.8|34
1642757900000|2022-01-21 09:38:20|14773.8|14771.8|14773.5|14771.5|14773.8|14771.8|14772.9|14770.9|6
1642757910000|2022-01-21 09:38:30|14773.7|14771.7|14775.2|14773.2|14775.2|14773.2|14772.4|14770.4|17
1642757920000|2022-01-21 09:38:40|14774.8|14772.8|14775|14773|14776.5|14774.5|14773.9|14771.9|43
1642757930000|2022-01-21 09:38:50|14775.4|14773.4|14774.7|14772.7|14775.7|14773.7|14774|14772|30
1642757940000|2022-01-21 09:39:00|14774.5|14772.5|14775.4|14773.4|14775.5|14773.5|14774.4|14772.4|4
1642757950000|2022-01-21 09:39:10|14775.3|14773.3|14771.3|14769.3|14776.5|14774.5|14771|14769|30
1642757960000|2022-01-21 09:39:20|14771.2|14769.2|14768.2|14766.2|14771.2|14769.2|14767.5|14765.5|46
1642757970000|2022-01-21 09:39:30|14768|14766|14771.3|14769.3|14771.3|14769.3|14766.9|14764.9|57
1642757980000|2022-01-21 09:39:40|14771.7|14769.7|14771.3|14769.3|14772.5|14770.5|14770.9|14768.9|21
1642757990000|2022-01-21 09:39:50|14771.4|14769.4|14773|14771|14774.4|14772.4|14770.5|14768.5|15
1642758000000|2022-01-21 09:40:00|14773.2|14771.2|14774.7|14772.7|14774.7|14772.7|14771.4|14769.4|11
1642758010000|2022-01-21 09:40:10|14774.5|14772.5|14774.8|14772.8|14776.8|14774.8|14774.4|14772.4|44
1642758020000|2022-01-21 09:40:20|14774.9|14772.9|14773.9|14771.9|14774.9|14772.9|14772.4|14770.4|13
1642758030000|2022-01-21 09:40:30|14775.3|14773.3|14776.2|14774.2|14776.2|14774.2|14774.5|14772.5|20
1642758040000|2022-01-21 09:40:40|14774.9|14772.9|14773.3|14771.3|14774.9|14772.9|14772.8|14770.8|29
1642758050000|2022-01-21 09:40:50|14773|14771|14776|14774|14776.5|14774.5|14772.2|14770.2|15
1642758060000|2022-01-21 09:41:00|14776.2|14774.2|14781.9|14779.9|14782.8|14780.8|14775.5|14773.5|127
1642758070000|2022-01-21 09:41:10|14782|14780|14785.2|14783.2|14787|14785|14781.4|14779.4|84
1642758080000|2022-01-21 09:41:20|14785.4|14783.4|14785.3|14783.3|14787|14785|14784.3|14782.3|27
1642758090000|2022-01-21 09:41:30|14785.9|14783.9|14786|14784|14786.5|14784.5|14783.9|14781.9|15
1642758100000|2022-01-21 09:41:40|14785.8|14783.8|14786|14784|14786.5|14784.5|14785|14783|18
1642758110000|2022-01-21 09:41:50|14785.7|14783.7|14785.9|14783.9|14786.2|14784.2|14783.9|14781.9|28
1642758120000|2022-01-21 09:42:00|14786|14784|14785|14783|14786|14784|14784|14782|7
1642758130000|2022-01-21 09:42:10|14784.8|14782.8|14785|14783|14785.2|14783.2|14783|14781|41
1642758140000|2022-01-21 09:42:20|14784.9|14782.9|14782.8|14780.8|14785.3|14783.3|14781.8|14779.8|42
1642758150000|2022-01-21 09:42:30|14782.9|14780.9|14785|14783|14785|14783|14782.3|14780.3|33
1642758160000|2022-01-21 09:42:40|14785.2|14783.2|14786|14784|14786|14784|14785|14783|10
1642758170000|2022-01-21 09:42:50|14786.2|14784.2|14789.4|14787.4|14789.5|14787.5|14785.7|14783.7|54
1642758180000|2022-01-21 09:43:00|14789.5|14787.5|14786.9|14784.9|14789.8|14787.8|14786.3|14784.3|33
1642758190000|2022-01-21 09:43:10|14786.8|14784.8|14785.9|14783.9|14787.7|14785.7|14785|14783|17
1642758200000|2022-01-21 09:43:20|14785.8|14783.8|14784.3|14782.3|14786.3|14784.3|14783.7|14781.7|20
1642758210000|2022-01-21 09:43:30|14784.5|14782.5|14786.2|14784.2|14787.7|14785.7|14784.2|14782.2|18
1642758220000|2022-01-21 09:43:40|14786|14784|14783.9|14781.9|14786.3|14784.3|14783.9|14781.9|9
1642758230000|2022-01-21 09:43:50|14784|14782|14783.9|14781.9|14786.9|14784.9|14783.9|14781.9|15
1642758240000|2022-01-21 09:44:00|14783.7|14781.7|14781.7|14779.7|14783.7|14781.7|14780.2|14778.2|59
1642758250000|2022-01-21 09:44:10|14781.5|14779.5|14782|14780|14782.2|14780.2|14781|14779|19
1642758260000|2022-01-21 09:44:20|14781.9|14779.9|14781.2|14779.2|14782.8|14780.8|14780.7|14778.7|18
1642758270000|2022-01-21 09:44:30|14781|14779|14779.3|14777.3|14781|14779|14779.3|14777.3|35
1642758280000|2022-01-21 09:44:40|14779.4|14777.4|14779.8|14777.8|14780|14778|14779.3|14777.3|11
1642758290000|2022-01-21 09:44:50|14779.7|14777.7|14780.5|14778.5|14781.7|14779.7|14779.7|14777.7|12
1642758300000|2022-01-21 09:45:00|14780.4|14778.4|14783.7|14781.7|14783.9|14781.9|14780.2|14778.2|14
1642758310000|2022-01-21 09:45:10|14783.5|14781.5|14783.5|14781.5|14784.9|14782.9|14782.9|14780.9|28
1642758320000|2022-01-21 09:45:20|14783.9|14781.9|14782|14780|14784.2|14782.2|14780.7|14778.7|46
1642758330000|2022-01-21 09:45:30|14781.7|14779.7|14780.2|14778.2|14782|14780|14778.9|14776.9|31
1642758340000|2022-01-21 09:45:40|14779.8|14777.8|14781.2|14779.2|14781.3|14779.3|14778.4|14776.4|20
1642758350000|2022-01-21 09:45:50|14780.7|14778.7|14778.3|14776.3|14780.9|14778.9|14777.7|14775.7|9
1642758360000|2022-01-21 09:46:00|14778.4|14776.4|14776.4|14774.4|14779|14777|14776.4|14774.4|35
1642758370000|2022-01-21 09:46:10|14776.5|14774.5|14778.2|14776.2|14778.2|14776.2|14776.5|14774.5|39
1642758380000|2022-01-21 09:46:20|14777.9|14775.9|14778.5|14776.5|14780.2|14778.2|14777.9|14775.9|5
1642758390000|2022-01-21 09:46:30|14778.4|14776.4|14777.8|14775.8|14779|14777|14777.8|14775.8|9
1642758400000|2022-01-21 09:46:40|14778.3|14776.3|14778.7|14776.7|14778.7|14776.7|14777.2|14775.2|43
1642758410000|2022-01-21 09:46:50|14778.8|14776.8|14780|14778|14780.9|14778.9|14778.5|14776.5|20
1642758420000|2022-01-21 09:47:00|14779.9|14777.9|14780.5|14778.5|14782|14780|14779.7|14777.7|15
1642758430000|2022-01-21 09:47:10|14780.7|14778.7|14782.2|14780.2|14783.7|14781.7|14780.5|14778.5|15
1642758440000|2022-01-21 09:47:20|14782|14780|14782.8|14780.8|14783.9|14781.9|14781.3|14779.3|10
1642758450000|2022-01-21 09:47:30|14782.7|14780.7|14781.9|14779.9|14784.2|14782.2|14781.8|14779.8|10
1642758460000|2022-01-21 09:47:40|14781.8|14779.8|14782.8|14780.8|14783|14781|14781.5|14779.5|6
1642758470000|2022-01-21 09:47:50|14782.7|14780.7|14784.4|14782.4|14784.7|14782.7|14782.5|14780.5|10
1642758480000|2022-01-21 09:48:00|14783.9|14781.9|14785|14783|14785|14783|14783.2|14781.2|26
1642758490000|2022-01-21 09:48:10|14784.5|14782.5|14780.9|14778.9|14784.9|14782.9|14780.4|14778.4|31
1642758500000|2022-01-21 09:48:20|14780.7|14778.7|14782.5|14780.5|14782.8|14780.8|14780.7|14778.7|4
1642758510000|2022-01-21 09:48:30|14782.7|14780.7|14782.4|14780.4|14783.4|14781.4|14781.9|14779.9|10
1642758520000|2022-01-21 09:48:40|14782.8|14780.8|14783.3|14781.3|14783.3|14781.3|14781.3|14779.3|7
1642758530000|2022-01-21 09:48:50|14783.2|14781.2|14780.5|14778.5|14783.3|14781.3|14780.5|14778.5|2
1642758540000|2022-01-21 09:49:00|14780.7|14778.7|14780|14778|14781|14779|14779.5|14777.5|12
1642758550000|2022-01-21 09:49:10|14779.9|14777.9|14777.3|14775.3|14779.9|14777.9|14777.3|14775.3|30
1642758560000|2022-01-21 09:49:20|14777.4|14775.4|14778|14776|14778.5|14776.5|14777.4|14775.4|23
1642758570000|2022-01-21 09:49:30|14778.2|14776.2|14779.5|14777.5|14780|14778|14778.2|14776.2|2
1642758580000|2022-01-21 09:49:40|14779.7|14777.7|14782.9|14780.9|14783.2|14781.2|14779.7|14777.7|19
1642758590000|2022-01-21 09:49:50|14783|14781|14785.7|14783.7|14786|14784|14782.5|14780.5|60
1642758600000|2022-01-21 09:50:00|14785.8|14783.8|14785.7|14783.7|14786|14784|14784.7|14782.7|26
1642758610000|2022-01-21 09:50:10|14785.5|14783.5|14787|14785|14787.2|14785.2|14784.4|14782.4|40
1642758620000|2022-01-21 09:50:20|14786.9|14784.9|14786.9|14784.9|14788.7|14786.7|14786.5|14784.5|34
1642758630000|2022-01-21 09:50:30|14787|14785|14786.7|14784.7|14787.3|14785.3|14785.8|14783.8|7
1642758640000|2022-01-21 09:50:40|14786.5|14784.5|14787|14785|14787.7|14785.7|14786.3|14784.3|8
1642758650000|2022-01-21 09:50:50|14787.2|14785.2|14784.8|14782.8|14787.5|14785.5|14784.5|14782.5|19
1642758660000|2022-01-21 09:51:00|14784.7|14782.7|14796.4|14794.4|14798.9|14796.9|14782.9|14780.9|316
1642758670000|2022-01-21 09:51:10|14796.2|14794.2|14795.4|14793.4|14797.3|14795.3|14794.3|14792.3|104
1642758680000|2022-01-21 09:51:20|14795.3|14793.3|14799.7|14797.7|14799.9|14797.9|14794.3|14792.3|66
1642758690000|2022-01-21 09:51:30|14800.8|14798.8|14798.9|14796.9|14800.8|14798.8|14798.4|14796.4|67
1642758700000|2022-01-21 09:51:40|14798.7|14796.7|14799.3|14797.3|14799.5|14797.5|14797.8|14795.8|19
1642758710000|2022-01-21 09:51:50|14799.4|14797.4|14799.9|14797.9|14802.2|14800.2|14799.2|14797.2|64
1642758720000|2022-01-21 09:52:00|14799.8|14797.8|14799.2|14797.2|14800.2|14798.2|14795.7|14793.7|99
1642758730000|2022-01-21 09:52:10|14799|14797|14797.8|14795.8|14800.3|14798.3|14797.7|14795.7|30
1642758740000|2022-01-21 09:52:20|14797.2|14795.2|14806|14804|14806|14804|14797.2|14795.2|210
1642758750000|2022-01-21 09:52:30|14805.9|14803.9|14801.2|14799.2|14806.9|14804.9|14801.2|14799.2|147
1642758760000|2022-01-21 09:52:40|14800.7|14798.7|14799.4|14797.4|14801.7|14799.7|14799.2|14797.2|21
1642758770000|2022-01-21 09:52:50|14799.5|14797.5|14798.3|14796.3|14799.5|14797.5|14798.2|14796.2|24
1642758780000|2022-01-21 09:53:00|14798.4|14796.4|14798.3|14796.3|14798.7|14796.7|14797.2|14795.2|33
1642758790000|2022-01-21 09:53:10|14798.5|14796.5|14800.2|14798.2|14801|14799|14797.3|14795.3|18
1642758800000|2022-01-21 09:53:20|14800|14798|14801|14799|14801.2|14799.2|14799|14797|26
1642758810000|2022-01-21 09:53:30|14800.8|14798.8|14801.7|14799.7|14801.7|14799.7|14800.5|14798.5|12
1642758820000|2022-01-21 09:53:40|14800.9|14798.9|14801.7|14799.7|14803|14801|14800.4|14798.4|18
1642758830000|2022-01-21 09:53:50|14801.5|14799.5|14802.5|14800.5|14802.7|14800.7|14800.8|14798.8|17
1642758840000|2022-01-21 09:54:00|14802.3|14800.3|14804.2|14802.2|14804.2|14802.2|14800.8|14798.8|25
1642758850000|2022-01-21 09:54:10|14805.3|14803.3|14801.7|14799.7|14805.4|14803.4|14801.7|14799.7|60
1642758860000|2022-01-21 09:54:20|14802|14800|14804.5|14802.5|14804.5|14802.5|14801.8|14799.8|18
1642758870000|2022-01-21 09:54:30|14804.7|14802.7|14802.4|14800.4|14806|14804|14802.4|14800.4|50
1642758880000|2022-01-21 09:54:40|14802.5|14800.5|14801.2|14799.2|14803.4|14801.4|14801|14799|19
1642758890000|2022-01-21 09:54:50|14801.5|14799.5|14800.3|14798.3|14801.8|14799.8|14799.8|14797.8|29
1642758900000|2022-01-21 09:55:00|14800.2|14798.2|14801.7|14799.7|14803|14801|14800.2|14798.2|39
1642758910000|2022-01-21 09:55:10|14801.8|14799.8|14801.8|14799.8|14802|14800|14800.9|14798.9|11
1642758920000|2022-01-21 09:55:20|14802.2|14800.2|14801.4|14799.4|14802.5|14800.5|14800.9|14798.9|18
1642758930000|2022-01-21 09:55:30|14801.7|14799.7|14802.8|14800.8|14803.3|14801.3|14801.5|14799.5|7
1642758940000|2022-01-21 09:55:40|14803|14801|14804.8|14802.8|14804.9|14802.9|14803|14801|18
1642758950000|2022-01-21 09:55:50|14804.7|14802.7|14803.8|14801.8|14804.8|14802.8|14803.8|14801.8|3
1642758960000|2022-01-21 09:56:00|14803.9|14801.9|14804|14802|14807|14805|14803.5|14801.5|36
1642758970000|2022-01-21 09:56:10|14803.9|14801.9|14800.9|14798.9|14804.9|14802.9|14800.4|14798.4|42
1642758980000|2022-01-21 09:56:20|14801.8|14799.8|14802.3|14800.3|14803.8|14801.8|14801.4|14799.4|17
1642758990000|2022-01-21 09:56:30|14802.2|14800.2|14801.7|14799.7|14803|14801|14801.4|14799.4|3
1642759000000|2022-01-21 09:56:40|14801.5|14799.5|14798.2|14796.2|14801.5|14799.5|14798.2|14796.2|65
1642759010000|2022-01-21 09:56:50|14798|14796|14797.5|14795.5|14798.7|14796.7|14796.8|14794.8|33
1642759020000|2022-01-21 09:57:00|14797.8|14795.8|14796.5|14794.5|14797.9|14795.9|14795.3|14793.3|36
1642759030000|2022-01-21 09:57:10|14796|14794|14798.8|14796.8|14801.5|14799.5|14796|14794|45
1642759040000|2022-01-21 09:57:20|14798.9|14796.9|14803.2|14801.2|14803.2|14801.2|14798.9|14796.9|40
1642759050000|2022-01-21 09:57:30|14803.3|14801.3|14802|14800|14803.8|14801.8|14802|14800|29
1642759060000|2022-01-21 09:57:40|14802.3|14800.3|14799.4|14797.4|14802.9|14800.9|14798.9|14796.9|25
1642759070000|2022-01-21 09:57:50|14799.5|14797.5|14801|14799|14801.2|14799.2|14799|14797|12
1642759080000|2022-01-21 09:58:00|14801.2|14799.2|14797.3|14795.3|14801.5|14799.5|14796.8|14794.8|52
1642759090000|2022-01-21 09:58:10|14797.4|14795.4|14796|14794|14798.5|14796.5|14796|14794|16
1642759100000|2022-01-21 09:58:20|14796.2|14794.2|14798.7|14796.7|14798.7|14796.7|14795|14793|11
1642759110000|2022-01-21 09:58:30|14798.9|14796.9|14798.8|14796.8|14799|14797|14798.3|14796.3|7
1642759120000|2022-01-21 09:58:40|14798.9|14796.9|14797.5|14795.5|14798.9|14796.9|14796.7|14794.7|6
1642759130000|2022-01-21 09:58:50|14798|14796|14797.8|14795.8|14798|14796|14797.4|14795.4|6
1642759140000|2022-01-21 09:59:00|14797.5|14795.5|14796.4|14794.4|14797.9|14795.9|14796.4|14794.4|12
1642759150000|2022-01-21 09:59:10|14796.2|14794.2|14797.7|14795.7|14797.7|14795.7|14795.7|14793.7|10
1642759160000|2022-01-21 09:59:20|14798.3|14796.3|14796.5|14794.5|14798.3|14796.3|14796.5|14794.5|22
1642759170000|2022-01-21 09:59:30|14796.4|14794.4|14796.9|14794.9|14798.4|14796.4|14796|14794|13
1642759180000|2022-01-21 09:59:40|14797|14795|14796.5|14794.5|14797.3|14795.3|14795.8|14793.8|17
1642759190000|2022-01-21 09:59:50|14796.3|14794.3|14796.4|14794.4|14796.9|14794.9|14796|14794|2
1642759200000|2022-01-21 10:00:00|14796.7|14794.7|14795.5|14793.5|14796.8|14794.8|14794.9|14792.9|20
1642759210000|2022-01-21 10:00:10|14795.7|14793.7|14796.8|14794.8|14797.3|14795.3|14795.2|14793.2|28
1642759220000|2022-01-21 10:00:20|14796.7|14794.7|14796.4|14794.4|14798.7|14796.7|14795.2|14793.2|46
1642759230000|2022-01-21 10:00:30|14796.5|14794.5|14796.7|14794.7|14796.8|14794.8|14796.2|14794.2|5
1642759240000|2022-01-21 10:00:40|14796.8|14794.8|14793|14791|14796.8|14794.8|14791.8|14789.8|103
1642759250000|2022-01-21 10:00:50|14792.9|14790.9|14791.5|14789.5|14793.7|14791.7|14791.5|14789.5|31
1642759260000|2022-01-21 10:01:00|14791.7|14789.7|14787.2|14785.2|14792.7|14790.7|14787.2|14785.2|180
1642759270000|2022-01-21 10:01:10|14787|14785|14786.5|14784.5|14788.4|14786.4|14786.3|14784.3|33
1642759280000|2022-01-21 10:01:20|14786.7|14784.7|14786.9|14784.9|14789.5|14787.5|14786.7|14784.7|30
1642759290000|2022-01-21 10:01:30|14787.3|14785.3|14786.5|14784.5|14787.4|14785.4|14783.5|14781.5|68
1642759300000|2022-01-21 10:01:40|14786.4|14784.4|14788.7|14786.7|14788.8|14786.8|14784.5|14782.5|23
1642759310000|2022-01-21 10:01:50|14787.5|14785.5|14786.3|14784.3|14787.5|14785.5|14785.4|14783.4|18
1642759320000|2022-01-21 10:02:00|14786.2|14784.2|14783.7|14781.7|14786.8|14784.8|14782.7|14780.7|24
1642759330000|2022-01-21 10:02:10|14783.8|14781.8|14780.9|14778.9|14784.2|14782.2|14780.5|14778.5|36
1642759340000|2022-01-21 10:02:20|14780.5|14778.5|14782.7|14780.7|14782.8|14780.8|14780.3|14778.3|27
1642759350000|2022-01-21 10:02:30|14782.8|14780.8|14783.3|14781.3|14783.8|14781.8|14782.7|14780.7|9
1642759360000|2022-01-21 10:02:40|14783.7|14781.7|14784.9|14782.9|14784.9|14782.9|14782.2|14780.2|12
1642759370000|2022-01-21 10:02:50|14785|14783|14784.5|14782.5|14786.2|14784.2|14782.8|14780.8|68
1642759380000|2022-01-21 10:03:00|14784.7|14782.7|14784.9|14782.9|14785.7|14783.7|14784.7|14782.7|11
1642759390000|2022-01-21 10:03:10|14785|14783|14785.4|14783.4|14785.5|14783.5|14784|14782|24
1642759400000|2022-01-21 10:03:20|14785.7|14783.7|14786.2|14784.2|14786.5|14784.5|14784.8|14782.8|20
1642759410000|2022-01-21 10:03:30|14786|14784|14787.5|14785.5|14787.5|14785.5|14786|14784|16
1642759420000|2022-01-21 10:03:40|14787.9|14785.9|14786.9|14784.9|14788.2|14786.2|14785.8|14783.8|19
1642759430000|2022-01-21 10:03:50|14786.8|14784.8|14783.2|14781.2|14786.8|14784.8|14782.4|14780.4|56
1642759440000|2022-01-21 10:04:00|14783.3|14781.3|14784.4|14782.4|14786.4|14784.4|14783.3|14781.3|53
1642759450000|2022-01-21 10:04:10|14784.3|14782.3|14785.3|14783.3|14786.3|14784.3|14784.3|14782.3|20
1642759460000|2022-01-21 10:04:20|14785.2|14783.2|14787.3|14785.3|14787.7|14785.7|14784.8|14782.8|15
1642759470000|2022-01-21 10:04:30|14787|14785|14787.2|14785.2|14787.5|14785.5|14787|14785|10
1642759480000|2022-01-21 10:04:40|14787.3|14785.3|14787.9|14785.9|14788|14786|14786.8|14784.8|15
1642759490000|2022-01-21 10:04:50|14788|14786|14787|14785|14788.2|14786.2|14787|14785|12
1642759500000|2022-01-21 10:05:00|14787.2|14785.2|14787.3|14785.3|14787.9|14785.9|14786.8|14784.8|15
1642759510000|2022-01-21 10:05:10|14787.2|14785.2|14789.3|14787.3|14789.3|14787.3|14787.2|14785.2|39
1642759520000|2022-01-21 10:05:20|14789.4|14787.4|14792|14790|14792.5|14790.5|14789.2|14787.2|34
1642759530000|2022-01-21 10:05:30|14792.2|14790.2|14791.9|14789.9|14792.4|14790.4|14791.8|14789.8|11
1642759540000|2022-01-21 10:05:40|14792|14790|14794.5|14792.5|14794.9|14792.9|14792|14790|62
1642759550000|2022-01-21 10:05:50|14794.8|14792.8|14796.8|14794.8|14797.3|14795.3|14794.8|14792.8|19
1642759560000|2022-01-21 10:06:00|14796.9|14794.9|14792.9|14790.9|14797|14795|14791.7|14789.7|35
1642759570000|2022-01-21 10:06:10|14794.7|14792.7|14796.9|14794.9|14797|14795|14794.5|14792.5|25
1642759580000|2022-01-21 10:06:20|14797|14795|14797.5|14795.5|14798|14796|14796.7|14794.7|33
1642759590000|2022-01-21 10:06:30|14797.4|14795.4|14798.9|14796.9|14799|14797|14796.3|14794.3|22
1642759600000|2022-01-21 10:06:40|14798.8|14796.8|14799.3|14797.3|14799.5|14797.5|14798.4|14796.4|12
1642759610000|2022-01-21 10:06:50|14799|14797|14801|14799|14801.8|14799.8|14798.7|14796.7|55
1642759620000|2022-01-21 10:07:00|14801.2|14799.2|14802|14800|14804.8|14802.8|14801.2|14799.2|75
1642759630000|2022-01-21 10:07:10|14801.9|14799.9|14802.7|14800.7|14802.7|14800.7|14799.2|14797.2|27
1642759640000|2022-01-21 10:07:20|14802.5|14800.5|14801|14799|14802.7|14800.7|14800.5|14798.5|31
1642759650000|2022-01-21 10:07:30|14800.9|14798.9|14800|14798|14801.9|14799.9|14800|14798|12
1642759660000|2022-01-21 10:07:40|14799.8|14797.8|14801|14799|14801.8|14799.8|14799.2|14797.2|31
1642759670000|2022-01-21 10:07:50|14800.9|14798.9|14801.5|14799.5|14803.8|14801.8|14800.9|14798.9|27
1642759680000|2022-01-21 10:08:00|14801.4|14799.4|14798.7|14796.7|14801.4|14799.4|14798.5|14796.5|23
1642759690000|2022-01-21 10:08:10|14798.8|14796.8|14796.2|14794.2|14799.4|14797.4|14795.8|14793.8|20
1642759700000|2022-01-21 10:08:20|14796.3|14794.3|14796.9|14794.9|14797.3|14795.3|14796.3|14794.3|15
1642759710000|2022-01-21 10:08:30|14796.8|14794.8|14795.9|14793.9|14796.9|14794.9|14795.4|14793.4|12
1642759720000|2022-01-21 10:08:40|14796.5|14794.5|14796.8|14794.8|14796.9|14794.9|14795.9|14793.9|19
1642759730000|2022-01-21 10:08:50|14796.7|14794.7|14796.5|14794.5|14796.9|14794.9|14796.4|14794.4|15
1642759740000|2022-01-21 10:09:00|14796.7|14794.7|14796.4|14794.4|14797.4|14795.4|14796.4|14794.4|8
1642759750000|2022-01-21 10:09:10|14796.5|14794.5|14794.8|14792.8|14796.5|14794.5|14794.8|14792.8|7
1642759760000|2022-01-21 10:09:20|14794.3|14792.3|14795.3|14793.3|14795.5|14793.5|14793.8|14791.8|21
1642759770000|2022-01-21 10:09:30|14795.4|14793.4|14795.3|14793.3|14795.8|14793.8|14795|14793|13
1642759780000|2022-01-21 10:09:40|14795.2|14793.2|14795.3|14793.3|14795.3|14793.3|14793.7|14791.7|18
1642759790000|2022-01-21 10:09:50|14794.9|14792.9|14794.8|14792.8|14796.2|14794.2|14794.3|14792.3|15
1642759800000|2022-01-21 10:10:00|14794.7|14792.7|14797|14795|14797.8|14795.8|14793.7|14791.7|28
1642759810000|2022-01-21 10:10:10|14796.9|14794.9|14795.7|14793.7|14797|14795|14794.9|14792.9|22
1642759820000|2022-01-21 10:10:20|14795.9|14793.9|14795.8|14793.8|14796.9|14794.9|14795.7|14793.7|17
1642759830000|2022-01-21 10:10:30|14795.9|14793.9|14796.8|14794.8|14796.9|14794.9|14795.7|14793.7|14
1642759840000|2022-01-21 10:10:40|14796.9|14794.9|14797.9|14795.9|14798.8|14796.8|14796.9|14794.9|19
1642759850000|2022-01-21 10:10:50|14797.7|14795.7|14796.4|14794.4|14797.7|14795.7|14796.2|14794.2|15
1642759860000|2022-01-21 10:11:00|14796.3|14794.3|14796.7|14794.7|14797.2|14795.2|14796|14794|2
1642759870000|2022-01-21 10:11:10|14796.5|14794.5|14797.8|14795.8|14797.8|14795.8|14795.9|14793.9|9
1642759880000|2022-01-21 10:11:20|14797.9|14795.9|14797.8|14795.8|14798.4|14796.4|14797.4|14795.4|5
1642759890000|2022-01-21 10:11:30|14797.9|14795.9|14797.9|14795.9|14798.5|14796.5|14797.7|14795.7|4
1642759900000|2022-01-21 10:11:40|14798|14796|14798.7|14796.7|14799|14797|14798|14796|12
1642759910000|2022-01-21 10:11:50|14798.8|14796.8|14796.3|14794.3|14798.8|14796.8|14796.2|14794.2|38
1642759920000|2022-01-21 10:12:00|14796.2|14794.2|14797.7|14795.7|14797.9|14795.9|14796.2|14794.2|7
1642759930000|2022-01-21 10:12:10|14797.9|14795.9|14798.9|14796.9|14799.2|14797.2|14796.5|14794.5|24
1642759940000|2022-01-21 10:12:20|14798.8|14796.8|14799.7|14797.7|14799.8|14797.8|14797.3|14795.3|27
1642759950000|2022-01-21 10:12:30|14799.4|14797.4|14799|14797|14799.4|14797.4|14798.7|14796.7|14
1642759960000|2022-01-21 10:12:40|14800.9|14798.9|14800.7|14798.7|14801.9|14799.9|14800.5|14798.5|20
1642759970000|2022-01-21 10:12:50|14800.5|14798.5|14799.4|14797.4|14801.3|14799.3|14799.4|14797.4|9
1642759980000|2022-01-21 10:13:00|14799.9|14797.9|14799.2|14797.2|14800|14798|14799.2|14797.2|15
1642759990000|2022-01-21 10:13:10|14798.4|14796.4|14797.4|14795.4|14799.2|14797.2|14797|14795|43
1642760000000|2022-01-21 10:13:20|14797.8|14795.8|14798.4|14796.4|14798.4|14796.4|14797.5|14795.5|3
1642760010000|2022-01-21 10:13:30|14798.3|14796.3|14797.9|14795.9|14799.3|14797.3|14797.7|14795.7|19
1642760020000|2022-01-21 10:13:40|14798|14796|14798|14796|14798.3|14796.3|14797.9|14795.9|1
1642760030000|2022-01-21 10:13:50|14799|14797|14795.8|14793.8|14799|14797|14794.2|14792.2|34
1642760040000|2022-01-21 10:14:00|14795.9|14793.9|14797.3|14795.3|14797.3|14795.3|14795.8|14793.8|9
1642760050000|2022-01-21 10:14:10|14797.4|14795.4|14796.3|14794.3|14798|14796|14796.3|14794.3|50
1642760060000|2022-01-21 10:14:20|14796.2|14794.2|14793.2|14791.2|14796.2|14794.2|14792.8|14790.8|45
1642760070000|2022-01-21 10:14:30|14793|14791|14793|14791|14793|14791|14791.5|14789.5|33
1642760080000|2022-01-21 10:14:40|14792.8|14790.8|14791|14789|14793.2|14791.2|14790.8|14788.8|22
1642760090000|2022-01-21 10:14:50|14790.4|14788.4|14792.9|14790.9|14793.8|14791.8|14789.3|14787.3|35
1642760100000|2022-01-21 10:15:00|14792.5|14790.5|14792.8|14790.8|14795.4|14793.4|14792|14790|17
1642760110000|2022-01-21 10:15:10|14792.9|14790.9|14798.5|14796.5|14799.3|14797.3|14792.9|14790.9|37
1642760120000|2022-01-21 10:15:20|14798.4|14796.4|14801|14799|14801|14799|14797.4|14795.4|52
1642760130000|2022-01-21 10:15:30|14801.2|14799.2|14802.2|14800.2|14802.4|14800.4|14800.8|14798.8|29
1642760140000|2022-01-21 10:15:40|14803.2|14801.2|14802.4|14800.4|14803.3|14801.3|14801.7|14799.7|26
1642760150000|2022-01-21 10:15:50|14802.3|14800.3|14807.8|14805.8|14809.2|14807.2|14802|14800|167
1642760160000|2022-01-21 10:16:00|14807.3|14805.3|14806.2|14804.2|14808.2|14806.2|14805.9|14803.9|19
1642760170000|2022-01-21 10:16:10|14806.3|14804.3|14807.8|14805.8|14807.9|14805.9|14805.2|14803.2|38
1642760180000|2022-01-21 10:16:20|14807.7|14805.7|14806.8|14804.8|14807.9|14805.9|14806.8|14804.8|45
1642760190000|2022-01-21 10:16:30|14806.9|14804.9|14813.2|14811.2|14813.3|14811.3|14806.9|14804.9|212
1642760200000|2022-01-21 10:16:40|14813.3|14811.3|14810.7|14808.7|14815.4|14813.4|14810.7|14808.7|196
1642760210000|2022-01-21 10:16:50|14810.4|14808.4|14809.2|14807.2|14811.2|14809.2|14808.4|14806.4|59
1642760220000|2022-01-21 10:17:00|14809|14807|14812.7|14810.7|14812.9|14810.9|14809|14807|48
1642760230000|2022-01-21 10:17:10|14812.8|14810.8|14813|14811|14814.7|14812.7|14812.7|14810.7|53
1642760240000|2022-01-21 10:17:20|14813.2|14811.2|14815|14813|14815.5|14813.5|14813|14811|39
1642760250000|2022-01-21 10:17:30|14814.9|14812.9|14815.3|14813.3|14815.9|14813.9|14814.7|14812.7|40
1642760260000|2022-01-21 10:17:40|14814.9|14812.9|14816.2|14814.2|14817.2|14815.2|14814.9|14812.9|34
1642760270000|2022-01-21 10:17:50|14816|14814|14816.4|14814.4|14818.2|14816.2|14815.4|14813.4|35
1642760280000|2022-01-21 10:18:00|14816.5|14814.5|14820.3|14818.3|14820.3|14818.3|14814.7|14812.7|152
1642760290000|2022-01-21 10:18:10|14820.4|14818.4|14819.7|14817.7|14820.4|14818.4|14817.8|14815.8|46
1642760300000|2022-01-21 10:18:20|14819.5|14817.5|14821|14819|14823|14821|14819.4|14817.4|68
1642760310000|2022-01-21 10:18:30|14821.2|14819.2|14818.7|14816.7|14821.2|14819.2|14817.2|14815.2|85
1642760320000|2022-01-21 10:18:40|14818.9|14816.9|14819|14817|14821|14819|14818.8|14816.8|36
1642760330000|2022-01-21 10:18:50|14818.8|14816.8|14821|14819|14821.5|14819.5|14818.5|14816.5|17
1642760340000|2022-01-21 10:19:00|14820.9|14818.9|14821.2|14819.2|14821.7|14819.7|14820|14818|34
1642760350000|2022-01-21 10:19:10|14821|14819|14822.7|14820.7|14823.3|14821.3|14819|14817|84
1642760360000|2022-01-21 10:19:20|14822.8|14820.8|14822.2|14820.2|14824.4|14822.4|14822|14820|67
1642760370000|2022-01-21 10:19:30|14822.3|14820.3|14822.7|14820.7|14823.9|14821.9|14822|14820|51
1642760380000|2022-01-21 10:19:40|14822.5|14820.5|14819.9|14817.9|14823.4|14821.4|14819.9|14817.9|18
1642760390000|2022-01-21 10:19:50|14819.8|14817.8|14821.4|14819.4|14821.5|14819.5|14819.4|14817.4|43
1642760400000|2022-01-21 10:20:00|14821.5|14819.5|14818.8|14816.8|14821.8|14819.8|14817.9|14815.9|86
1642760410000|2022-01-21 10:20:10|14818.5|14816.5|14819.3|14817.3|14819.3|14817.3|14815.9|14813.9|42
1642760420000|2022-01-21 10:20:20|14819|14817|14823|14821|14823|14821|14818.8|14816.8|28
1642760430000|2022-01-21 10:20:30|14823.2|14821.2|14826.2|14824.2|14826.4|14824.4|14822.9|14820.9|50
1642760440000|2022-01-21 10:20:40|14826.3|14824.3|14828.4|14826.4|14828.9|14826.9|14826.3|14824.3|67
1642760450000|2022-01-21 10:20:50|14828.3|14826.3|14826.2|14824.2|14828.3|14826.3|14825.9|14823.9|36
1642760460000|2022-01-21 10:21:00|14826|14824|14827.4|14825.4|14827.5|14825.5|14824.8|14822.8|23
1642760470000|2022-01-21 10:21:10|14827|14825|14826.5|14824.5|14827.4|14825.4|14825.5|14823.5|21
1642760480000|2022-01-21 10:21:20|14826.7|14824.7|14825.3|14823.3|14827|14825|14823.4|14821.4|44
1642760490000|2022-01-21 10:21:30|14825.5|14823.5|14827.8|14825.8|14827.9|14825.9|14824.3|14822.3|33
1642760500000|2022-01-21 10:21:40|14828.4|14826.4|14829.8|14827.8|14830|14828|14828.4|14826.4|84
1642760510000|2022-01-21 10:21:50|14829.5|14827.5|14828.5|14826.5|14830.2|14828.2|14828.5|14826.5|36
1642760520000|2022-01-21 10:22:00|14828.4|14826.4|14828.5|14826.5|14830.3|14828.3|14827.2|14825.2|32
1642760530000|2022-01-21 10:22:10|14828.3|14826.3|14828.8|14826.8|14828.9|14826.9|14827.2|14825.2|39
1642760540000|2022-01-21 10:22:20|14828.7|14826.7|14825.9|14823.9|14830|14828|14825|14823|43
1642760550000|2022-01-21 10:22:30|14825.8|14823.8|14824.9|14822.9|14825.9|14823.9|14824|14822|14
1642760560000|2022-01-21 10:22:40|14824.8|14822.8|14825.8|14823.8|14825.8|14823.8|14823.9|14821.9|30
1642760570000|2022-01-21 10:22:50|14826.5|14824.5|14825.3|14823.3|14826.8|14824.8|14824.3|14822.3|39
1642760580000|2022-01-21 10:23:00|14825.7|14823.7|14823.5|14821.5|14825.7|14823.7|14823.2|14821.2|31
1642760590000|2022-01-21 10:23:10|14823.3|14821.3|14823.8|14821.8|14824.3|14822.3|14821.9|14819.9|29
1642760600000|2022-01-21 10:23:20|14823.9|14821.9|14819.8|14817.8|14823.9|14821.9|14818.7|14816.7|75
1642760610000|2022-01-21 10:23:30|14819.9|14817.9|14817.8|14815.8|14819.9|14817.9|14817.2|14815.2|50
1642760620000|2022-01-21 10:23:40|14818.2|14816.2|14816.4|14814.4|14819.8|14817.8|14816.4|14814.4|45
1642760630000|2022-01-21 10:23:50|14816.3|14814.3|14817.4|14815.4|14817.5|14815.5|14815.2|14813.2|26
1642760640000|2022-01-21 10:24:00|14817.5|14815.5|14816.5|14814.5|14818.3|14816.3|14816.5|14814.5|38
1642760650000|2022-01-21 10:24:10|14816.8|14814.8|14821.9|14819.9|14821.9|14819.9|14816.4|14814.4|41
1642760660000|2022-01-21 10:24:20|14822|14820|14822.5|14820.5|14823.2|14821.2|14822|14820|27
1642760670000|2022-01-21 10:24:30|14822.4|14820.4|14821.2|14819.2|14822.8|14820.8|14819.9|14817.9|37
1642760680000|2022-01-21 10:24:40|14821|14819|14819|14817|14821|14819|14819|14817|12
1642760690000|2022-01-21 10:24:50|14819.2|14817.2|14818|14816|14819.2|14817.2|14817.7|14815.7|24
1642760700000|2022-01-21 10:25:00|14817.9|14815.9|14817.9|14815.9|14818|14816|14816.8|14814.8|55
1642760710000|2022-01-21 10:25:10|14818|14816|14818|14816|14818.8|14816.8|14817.7|14815.7|7
1642760720000|2022-01-21 10:25:20|14818.8|14816.8|14815|14813|14818.8|14816.8|14814.8|14812.8|80
1642760730000|2022-01-21 10:25:30|14815.2|14813.2|14815.8|14813.8|14817.5|14815.5|14814.9|14812.9|30
1642760740000|2022-01-21 10:25:40|14815.7|14813.7|14813.7|14811.7|14815.9|14813.9|14812.2|14810.2|51
1642760750000|2022-01-21 10:25:50|14813.5|14811.5|14813.2|14811.2|14813.9|14811.9|14812.9|14810.9|30
1642760760000|2022-01-21 10:26:00|14813.3|14811.3|14812.3|14810.3|14813.7|14811.7|14811.5|14809.5|14
1642760770000|2022-01-21 10:26:10|14812.2|14810.2|14813.7|14811.7|14814|14812|14811.7|14809.7|21
1642760780000|2022-01-21 10:26:20|14813.5|14811.5|14812.7|14810.7|14813.5|14811.5|14811.9|14809.9|13
1642760790000|2022-01-21 10:26:30|14812.5|14810.5|14811.9|14809.9|14813.7|14811.7|14811.9|14809.9|10
1642760800000|2022-01-21 10:26:40|14812|14810|14812.8|14810.8|14812.9|14810.9|14811.9|14809.9|4
1642760810000|2022-01-21 10:26:50|14812.7|14810.7|14810.9|14808.9|14813.4|14811.4|14810.9|14808.9|70
1642760820000|2022-01-21 10:27:00|14811.5|14809.5|14815.7|14813.7|14815.7|14813.7|14810.8|14808.8|83
1642760830000|2022-01-21 10:27:10|14816.3|14814.3|14815.3|14813.3|14816.5|14814.5|14815.3|14813.3|27
1642760840000|2022-01-21 10:27:20|14815.4|14813.4|14815.4|14813.4|14817|14815|14815.2|14813.2|8
1642760850000|2022-01-21 10:27:30|14815.5|14813.5|14815.4|14813.4|14815.9|14813.9|14815|14813|16
1642760860000|2022-01-21 10:27:40|14815.9|14813.9|14813.4|14811.4|14816|14814|14813.4|14811.4|11
1642760870000|2022-01-21 10:27:50|14813.7|14811.7|14814.3|14812.3|14814.8|14812.8|14813.5|14811.5|23
1642760880000|2022-01-21 10:28:00|14814.4|14812.4|14815.5|14813.5|14815.5|14813.5|14814.4|14812.4|8
1642760890000|2022-01-21 10:28:10|14815.7|14813.7|14817.4|14815.4|14817.8|14815.8|14815.7|14813.7|28
1642760900000|2022-01-21 10:28:20|14817.5|14815.5|14816.8|14814.8|14817.5|14815.5|14816.4|14814.4|16
1642760910000|2022-01-21 10:28:30|14816.7|14814.7|14816.8|14814.8|14817.8|14815.8|14816.5|14814.5|21
1642760920000|2022-01-21 10:28:40|14816.7|14814.7|14821|14819|14821.7|14819.7|14816.7|14814.7|41
1642760930000|2022-01-21 10:28:50|14821.4|14819.4|14820.8|14818.8|14821.8|14819.8|14820.8|14818.8|46
1642760940000|2022-01-21 10:29:00|14820.9|14818.9|14820.2|14818.2|14822|14820|14820.2|14818.2|24
1642760950000|2022-01-21 10:29:10|14820.3|14818.3|14822.9|14820.9|14823|14821|14820.3|14818.3|30
1642760960000|2022-01-21 10:29:20|14822.8|14820.8|14823|14821|14823.4|14821.4|14822.7|14820.7|26
1642760970000|2022-01-21 10:29:30|14822.9|14820.9|14817.4|14815.4|14822.9|14820.9|14817.3|14815.3|51
1642760980000|2022-01-21 10:29:40|14817.3|14815.3|14818.9|14816.9|14819.5|14817.5|14817.3|14815.3|12
1642760990000|2022-01-21 10:29:50|14819|14817|14820.5|14818.5|14820.8|14818.8|14818.9|14816.9|15
1642761000000|2022-01-21 10:30:00|14820.4|14818.4|14818.2|14816.2|14820.5|14818.5|14818|14816|41
1642761010000|2022-01-21 10:30:10|14818|14816|14814|14812|14818|14816|14813.3|14811.3|80
1642761020000|2022-01-21 10:30:20|14813.9|14811.9|14812.9|14810.9|14814|14812|14812|14810|40
1642761030000|2022-01-21 10:30:30|14813|14811|14815.2|14813.2|14816.2|14814.2|14811.7|14809.7|58
1642761040000|2022-01-21 10:30:40|14815.3|14813.3|14814.5|14812.5|14815.3|14813.3|14814.3|14812.3|31
1642761050000|2022-01-21 10:30:50|14814.7|14812.7|14812.5|14810.5|14815.7|14813.7|14812.2|14810.2|13
1642761060000|2022-01-21 10:31:00|14812.4|14810.4|14815.4|14813.4|14815.4|14813.4|14811.9|14809.9|14
1642761070000|2022-01-21 10:31:10|14815.3|14813.3|14815.4|14813.4|14815.4|14813.4|14815|14813|6
1642761080000|2022-01-21 10:31:20|14815.5|14813.5|14817.8|14815.8|14818.9|14816.9|14815.3|14813.3|35
1642761090000|2022-01-21 10:31:30|14818.2|14816.2|14817.9|14815.9|14818.3|14816.3|14817.4|14815.4|1
1642761100000|2022-01-21 10:31:40|14818|14816|14819.2|14817.2|14819.8|14817.8|14817.9|14815.9|16
1642761110000|2022-01-21 10:31:50|14819.4|14817.4|14820.8|14818.8|14820.8|14818.8|14818.9|14816.9|15
1642761120000|2022-01-21 10:32:00|14820.7|14818.7|14819.8|14817.8|14820.8|14818.8|14817|14815|16
1642761130000|2022-01-21 10:32:10|14819.9|14817.9|14819|14817|14820.7|14818.7|14817.8|14815.8|34
1642761140000|2022-01-21 10:32:20|14818.9|14816.9|14816.5|14814.5|14819.5|14817.5|14816.3|14814.3|22
1642761150000|2022-01-21 10:32:30|14816.4|14814.4|14813.7|14811.7|14816.8|14814.8|14813.7|14811.7|73
1642761160000|2022-01-21 10:32:40|14813.5|14811.5|14814.3|14812.3|14815.4|14813.4|14813.4|14811.4|14
1642761170000|2022-01-21 10:32:50|14814.5|14812.5|14813.8|14811.8|14815|14813|14812.8|14810.8|51
1642761180000|2022-01-21 10:33:00|14813.9|14811.9|14813.8|14811.8|14814.5|14812.5|14813|14811|14
1642761190000|2022-01-21 10:33:10|14813.7|14811.7|14813.9|14811.9|14814|14812|14813|14811|17
1642761200000|2022-01-21 10:33:20|14815.2|14813.2|14814.4|14812.4|14815.2|14813.2|14813.5|14811.5|35
1642761210000|2022-01-21 10:33:30|14814.5|14812.5|14810.8|14808.8|14814.5|14812.5|14810.7|14808.7|32
1642761220000|2022-01-21 10:33:40|14809.7|14807.7|14807|14805|14809.7|14807.7|14806|14804|127
1642761230000|2022-01-21 10:33:50|14807.3|14805.3|14806.9|14804.9|14808.8|14806.8|14806.3|14804.3|31
1642761240000|2022-01-21 10:34:00|14806.8|14804.8|14806.9|14804.9|14807.4|14805.4|14805.8|14803.8|13
1642761250000|2022-01-21 10:34:10|14807|14805|14806.9|14804.9|14807.4|14805.4|14806.2|14804.2|40
1642761260000|2022-01-21 10:34:20|14808.8|14806.8|14808.7|14806.7|14809.9|14807.9|14807.8|14805.8|25
1642761270000|2022-01-21 10:34:30|14807.8|14805.8|14808|14806|14808.3|14806.3|14807.2|14805.2|19
1642761280000|2022-01-21 10:34:40|14807.3|14805.3|14808|14806|14809|14807|14807|14805|8
1642761290000|2022-01-21 10:34:50|14808.2|14806.2|14809.2|14807.2|14809.2|14807.2|14807.3|14805.3|13
1642761300000|2022-01-21 10:35:00|14808.8|14806.8|14808.5|14806.5|14809|14807|14808.2|14806.2|11
1642761310000|2022-01-21 10:35:10|14808.7|14806.7|14808.9|14806.9|14810.5|14808.5|14808.5|14806.5|35
1642761320000|2022-01-21 10:35:20|14809.3|14807.3|14808.8|14806.8|14810|14808|14808.2|14806.2|7
1642761330000|2022-01-21 10:35:30|14808.9|14806.9|14812.7|14810.7|14812.7|14810.7|14808.9|14806.9|11
1642761340000|2022-01-21 10:35:40|14812.8|14810.8|14812.5|14810.5|14813.4|14811.4|14812|14810|18
1642761350000|2022-01-21 10:35:50|14812.7|14810.7|14815.2|14813.2|14815.7|14813.7|14811.8|14809.8|77
1642761360000|2022-01-21 10:36:00|14814.9|14812.9|14813.3|14811.3|14814.9|14812.9|14813.3|14811.3|16
1642761370000|2022-01-21 10:36:10|14813.2|14811.2|14818.7|14816.7|14818.7|14816.7|14813.2|14811.2|38
1642761380000|2022-01-21 10:36:20|14818.2|14816.2|14814.2|14812.2|14818.3|14816.3|14814.2|14812.2|39
1642761390000|2022-01-21 10:36:30|14814.5|14812.5|14814|14812|14815|14813|14813.9|14811.9|7
1642761400000|2022-01-21 10:36:40|14814.4|14812.4|14815.7|14813.7|14816|14814|14814|14812|11
1642761410000|2022-01-21 10:36:50|14815.8|14813.8|14815.5|14813.5|14816.5|14814.5|14814.5|14812.5|3
1642761420000|2022-01-21 10:37:00|14815|14813|14813.8|14811.8|14816.5|14814.5|14813.4|14811.4|23
1642761430000|2022-01-21 10:37:10|14813.9|14811.9|14813.4|14811.4|14814.4|14812.4|14813.4|14811.4|5
1642761440000|2022-01-21 10:37:20|14812.9|14810.9|14811.7|14809.7|14813|14811|14811.7|14809.7|24
1642761450000|2022-01-21 10:37:30|14811.8|14809.8|14811.9|14809.9|14812.2|14810.2|14811.4|14809.4|3
1642761460000|2022-01-21 10:37:40|14811.8|14809.8|14812.7|14810.7|14813.2|14811.2|14811.7|14809.7|15
1642761470000|2022-01-21 10:37:50|14812.8|14810.8|14812.4|14810.4|14815|14813|14812.3|14810.3|17
1642761480000|2022-01-21 10:38:00|14812.3|14810.3|14812.2|14810.2|14813|14811|14812.2|14810.2|21
1642761490000|2022-01-21 10:38:10|14812|14810|14810|14808|14812|14810|14809.9|14807.9|7
1642761500000|2022-01-21 10:38:20|14809.9|14807.9|14810.8|14808.8|14811|14809|14809.9|14807.9|2
1642761510000|2022-01-21 10:38:30|14811|14809|14812|14810|14813.3|14811.3|14811|14809|13
1642761520000|2022-01-21 10:38:40|14811.8|14809.8|14809.8|14807.8|14812.3|14810.3|14809.7|14807.7|23
1642761530000|2022-01-21 10:38:50|14809.9|14807.9|14809.7|14807.7|14809.9|14807.9|14809.4|14807.4|1
1642761540000|2022-01-21 10:39:00|14809.8|14807.8|14812.7|14810.7|14812.8|14810.8|14809.8|14807.8|17
1642761550000|2022-01-21 10:39:10|14812.8|14810.8|14811|14809|14812.9|14810.9|14810.2|14808.2|30
1642761560000|2022-01-21 10:39:20|14811.2|14809.2|14809.2|14807.2|14811.2|14809.2|14808.3|14806.3|9
1642761570000|2022-01-21 10:39:30|14809|14807|14810.2|14808.2|14810.3|14808.3|14808.3|14806.3|14
1642761580000|2022-01-21 10:39:40|14810|14808|14810.3|14808.3|14810.4|14808.4|14809.8|14807.8|7
1642761590000|2022-01-21 10:39:50|14810|14808|14810.5|14808.5|14810.8|14808.8|14809.9|14807.9|22
1642761600000|2022-01-21 10:40:00|14810.7|14808.7|14811.3|14809.3|14811.9|14809.9|14810.3|14808.3|9
1642761610000|2022-01-21 10:40:10|14811.5|14809.5|14813.3|14811.3|14813.3|14811.3|14811|14809|4
1642761620000|2022-01-21 10:40:20|14813.4|14811.4|14813.8|14811.8|14814.3|14812.3|14812.9|14810.9|32
1642761630000|2022-01-21 10:40:30|14813.9|14811.9|14810.3|14808.3|14814|14812|14810.2|14808.2|19
1642761640000|2022-01-21 10:40:40|14810.5|14808.5|14812.4|14810.4|14813|14811|14810.4|14808.4|11
1642761650000|2022-01-21 10:40:50|14812.8|14810.8|14814.3|14812.3|14814.3|14812.3|14812.3|14810.3|39
1642761660000|2022-01-21 10:41:00|14813.9|14811.9|14813.7|14811.7|14813.9|14811.9|14811.7|14809.7|23
1642761670000|2022-01-21 10:41:10|14813.9|14811.9|14813.9|14811.9|14815|14813|14813.5|14811.5|31
1642761680000|2022-01-21 10:41:20|14813.5|14811.5|14812.4|14810.4|14813.9|14811.9|14812.2|14810.2|20
1642761690000|2022-01-21 10:41:30|14812|14810|14810.5|14808.5|14812.4|14810.4|14810.4|14808.4|11
1642761700000|2022-01-21 10:41:40|14810.7|14808.7|14811.3|14809.3|14812.7|14810.7|14810.7|14808.7|11
1642761710000|2022-01-21 10:41:50|14811.5|14809.5|14811.8|14809.8|14812.2|14810.2|14811.5|14809.5|3
1642761720000|2022-01-21 10:42:00|14811.9|14809.9|14810.9|14808.9|14812.8|14810.8|14810.8|14808.8|17
1642761730000|2022-01-21 10:42:10|14810.8|14808.8|14811.9|14809.9|14812|14810|14810.8|14808.8|30
1642761740000|2022-01-21 10:42:20|14812|14810|14811.7|14809.7|14812.2|14810.2|14811.4|14809.4|27
1642761750000|2022-01-21 10:42:30|14811.5|14809.5|14809.9|14807.9|14811.5|14809.5|14809.9|14807.9|6
1642761760000|2022-01-21 10:42:40|14810|14808|14810.5|14808.5|14811.8|14809.8|14810|14808|19
1642761770000|2022-01-21 10:42:50|14809.4|14807.4|14810.4|14808.4|14810.4|14808.4|14809.2|14807.2|12
1642761780000|2022-01-21 10:43:00|14810.3|14808.3|14810.4|14808.4|14812.5|14810.5|14810.3|14808.3|6
1642761790000|2022-01-21 10:43:10|14810.3|14808.3|14812|14810|14812.2|14810.2|14810.3|14808.3|11
1642761800000|2022-01-21 10:43:20|14812.8|14810.8|14814|14812|14814|14812|14812.5|14810.5|11
1642761810000|2022-01-21 10:43:30|14814.2|14812.2|14813.7|14811.7|14814.8|14812.8|14813|14811|21
1642761820000|2022-01-21 10:43:40|14813.8|14811.8|14813|14811|14815.7|14813.7|14812.9|14810.9|36
1642761830000|2022-01-21 10:43:50|14813.2|14811.2|14815.4|14813.4|14815.5|14813.5|14813|14811|8
1642761840000|2022-01-21 10:44:00|14815.5|14813.5|14815.5|14813.5|14816.4|14814.4|14815|14813|4
1642761850000|2022-01-21 10:44:10|14816.2|14814.2|14817.7|14815.7|14817.8|14815.8|14816.2|14814.2|15
1642761860000|2022-01-21 10:44:20|14817.9|14815.9|14816.3|14814.3|14818.2|14816.2|14816.3|14814.3|8
1642761870000|2022-01-21 10:44:30|14816.4|14814.4|14817.3|14815.3|14817.9|14815.9|14816.4|14814.4|24
1642761880000|2022-01-21 10:44:40|14817.4|14815.4|14819.5|14817.5|14819.9|14817.9|14816.3|14814.3|56
1642761890000|2022-01-21 10:44:50|14819|14817|14819.7|14817.7|14820.8|14818.8|14818.7|14816.7|59
1642761900000|2022-01-21 10:45:00|14819.8|14817.8|14819.7|14817.7|14819.8|14817.8|14818.5|14816.5|15
1642761910000|2022-01-21 10:45:10|14819.3|14817.3|14816.9|14814.9|14819.3|14817.3|14816.4|14814.4|20
1642761920000|2022-01-21 10:45:20|14817|14815|14817.8|14815.8|14818|14816|14816.5|14814.5|9
1642761930000|2022-01-21 10:45:30|14818.2|14816.2|14816.7|14814.7|14818.3|14816.3|14816.7|14814.7|9
1642761940000|2022-01-21 10:45:40|14816.5|14814.5|14815.5|14813.5|14816.8|14814.8|14815|14813|11
1642761950000|2022-01-21 10:45:50|14815.9|14813.9|14817.7|14815.7|14818.2|14816.2|14815.3|14813.3|18
1642761960000|2022-01-21 10:46:00|14817.4|14815.4|14816.7|14814.7|14817.5|14815.5|14816.7|14814.7|4
1642761970000|2022-01-21 10:46:10|14816.8|14814.8|14816.8|14814.8|14817.7|14815.7|14816.8|14814.8|5
1642761980000|2022-01-21 10:46:20|14816.9|14814.9|14814.8|14812.8|14817.4|14815.4|14814.4|14812.4|33
1642761990000|2022-01-21 10:46:30|14814.7|14812.7|14812.7|14810.7|14814.9|14812.9|14812.7|14810.7|15
1642762000000|2022-01-21 10:46:40|14812.8|14810.8|14811.3|14809.3|14813.2|14811.2|14811|14809|19
1642762010000|2022-01-21 10:46:50|14811.9|14809.9|14815|14813|14815.7|14813.7|14811.3|14809.3|33
1642762020000|2022-01-21 10:47:00|14815.2|14813.2|14815.4|14813.4|14815.8|14813.8|14814.7|14812.7|10
1642762030000|2022-01-21 10:47:10|14815.2|14813.2|14815.2|14813.2|14816.7|14814.7|14815.2|14813.2|8
1642762040000|2022-01-21 10:47:20|14815.3|14813.3|14814.5|14812.5|14815.4|14813.4|14813.2|14811.2|15
1642762050000|2022-01-21 10:47:30|14814.4|14812.4|14814.8|14812.8|14814.9|14812.9|14814.4|14812.4|0
1642762060000|2022-01-21 10:47:40|14814.9|14812.9|14814|14812|14815|14813|14814|14812|2
1642762070000|2022-01-21 10:47:50|14813.9|14811.9|14812.9|14810.9|14814.4|14812.4|14812.8|14810.8|18
1642762080000|2022-01-21 10:48:00|14812.8|14810.8|14810.3|14808.3|14812.9|14810.9|14810.3|14808.3|19
1642762090000|2022-01-21 10:48:10|14810.2|14808.2|14810|14808|14810.8|14808.8|14810|14808|25
1642762100000|2022-01-21 10:48:20|14809.9|14807.9|14809.7|14807.7|14810.2|14808.2|14809|14807|31
1642762110000|2022-01-21 10:48:30|14809.8|14807.8|14810|14808|14810.2|14808.2|14809.8|14807.8|4
1642762120000|2022-01-21 10:48:40|14810.2|14808.2|14806.4|14804.4|14810.3|14808.3|14806.2|14804.2|45
1642762130000|2022-01-21 10:48:50|14806.3|14804.3|14806.9|14804.9|14807.4|14805.4|14806.2|14804.2|20
1642762140000|2022-01-21 10:49:00|14806.8|14804.8|14801|14799|14806.8|14804.8|14800.8|14798.8|115
1642762150000|2022-01-21 10:49:10|14800.8|14798.8|14802.4|14800.4|14803.4|14801.4|14800.8|14798.8|32
1642762160000|2022-01-21 10:49:20|14802.5|14800.5|14805.5|14803.5|14805.7|14803.7|14802.3|14800.3|42
1642762170000|2022-01-21 10:49:30|14805.7|14803.7|14803.9|14801.9|14805.8|14803.8|14803.3|14801.3|17
1642762180000|2022-01-21 10:49:40|14804.4|14802.4|14803|14801|14804.4|14802.4|14801.7|14799.7|41
1642762190000|2022-01-21 10:49:50|14802.7|14800.7|14810.2|14808.2|14810.2|14808.2|14802.7|14800.7|37
1642762200000|2022-01-21 10:50:00|14809.8|14807.8|14808|14806|14809.8|14807.8|14808|14806|23
1642762210000|2022-01-21 10:50:10|14807.9|14805.9|14808.3|14806.3|14808.5|14806.5|14804.8|14802.8|24
1642762220000|2022-01-21 10:50:20|14808|14806|14808.3|14806.3|14809|14807|14806.5|14804.5|14
1642762230000|2022-01-21 10:50:30|14807.9|14805.9|14806.9|14804.9|14808|14806|14806.5|14804.5|4
1642762240000|2022-01-21 10:50:40|14806|14804|14810.5|14808.5|14811|14809|14805.4|14803.4|16
1642762250000|2022-01-21 10:50:50|14810.4|14808.4|14809|14807|14810.5|14808.5|14808.8|14806.8|6
1642762260000|2022-01-21 10:51:00|14808.9|14806.9|14810|14808|14811.7|14809.7|14808.9|14806.9|18
1642762270000|2022-01-21 10:51:10|14808.5|14806.5|14806|14804|14808.5|14806.5|14804.9|14802.9|17
1642762280000|2022-01-21 10:51:20|14805.9|14803.9|14807|14805|14808|14806|14805.9|14803.9|3
1642762290000|2022-01-21 10:51:30|14806.8|14804.8|14805.9|14803.9|14806.8|14804.8|14804.4|14802.4|14
1642762300000|2022-01-21 10:51:40|14805.8|14803.8|14803.9|14801.9|14805.8|14803.8|14802.9|14800.9|8
1642762310000|2022-01-21 10:51:50|14806.5|14804.5|14806.8|14804.8|14807.5|14805.5|14806.4|14804.4|23
1642762320000|2022-01-21 10:52:00|14806.7|14804.7|14802.4|14800.4|14806.9|14804.9|14802.4|14800.4|41
1642762330000|2022-01-21 10:52:10|14802.3|14800.3|14802.3|14800.3|14803.2|14801.2|14801.9|14799.9|14
1642762340000|2022-01-21 10:52:20|14802.2|14800.2|14805.5|14803.5|14805.5|14803.5|14801.7|14799.7|41
1642762350000|2022-01-21 10:52:30|14805.4|14803.4|14803.2|14801.2|14805.5|14803.5|14803.2|14801.2|7
1642762360000|2022-01-21 10:52:40|14803.3|14801.3|14804.7|14802.7|14804.8|14802.8|14803.3|14801.3|12
1642762370000|2022-01-21 10:52:50|14804.5|14802.5|14805.2|14803.2|14805.3|14803.3|14804.2|14802.2|1
1642762380000|2022-01-21 10:53:00|14805|14803|14805|14803|14805.5|14803.5|14802.4|14800.4|12
1642762390000|2022-01-21 10:53:10|14805.8|14803.8|14807.3|14805.3|14808.3|14806.3|14805.8|14803.8|32
1642762400000|2022-01-21 10:53:20|14807.4|14805.4|14808.7|14806.7|14809|14807|14807.4|14805.4|11
1642762410000|2022-01-21 10:53:30|14808.5|14806.5|14809.9|14807.9|14810.9|14808.9|14808.5|14806.5|15
1642762420000|2022-01-21 10:53:40|14809.8|14807.8|14809.4|14807.4|14810.5|14808.5|14809.3|14807.3|3
1642762430000|2022-01-21 10:53:50|14809.5|14807.5|14808|14806|14809.5|14807.5|14807.7|14805.7|10
1642762440000|2022-01-21 10:54:00|14808.2|14806.2|14806.5|14804.5|14808.7|14806.7|14806.2|14804.2|17
1642762450000|2022-01-21 10:54:10|14806.7|14804.7|14805.7|14803.7|14807.4|14805.4|14804.5|14802.5|15
1642762460000|2022-01-21 10:54:20|14805.3|14803.3|14804.3|14802.3|14805.8|14803.8|14803.7|14801.7|27
1642762470000|2022-01-21 10:54:30|14804.2|14802.2|14799.5|14797.5|14804.2|14802.2|14799.5|14797.5|31
1642762480000|2022-01-21 10:54:40|14799.2|14797.2|14800|14798|14800|14798|14797.9|14795.9|54
1642762490000|2022-01-21 10:54:50|14799.9|14797.9|14796.8|14794.8|14799.9|14797.9|14795.8|14793.8|54
1642762500000|2022-01-21 10:55:00|14796.9|14794.9|14795.3|14793.3|14796.9|14794.9|14792.2|14790.2|113
1642762510000|2022-01-21 10:55:10|14795.2|14793.2|14794.5|14792.5|14796.2|14794.2|14793.8|14791.8|32
1642762520000|2022-01-21 10:55:20|14794.7|14792.7|14793.7|14791.7|14795.5|14793.5|14793.7|14791.7|29
1642762530000|2022-01-21 10:55:30|14794|14792|14793.4|14791.4|14794.3|14792.3|14793.4|14791.4|9
1642762540000|2022-01-21 10:55:40|14793.5|14791.5|14792.3|14790.3|14793.7|14791.7|14792.2|14790.2|23
1642762550000|2022-01-21 10:55:50|14792.2|14790.2|14790.5|14788.5|14792.2|14790.2|14788.7|14786.7|62
1642762560000|2022-01-21 10:56:00|14790.4|14788.4|14792|14790|14792.2|14790.2|14789.9|14787.9|40
1642762570000|2022-01-21 10:56:10|14791.8|14789.8|14795.2|14793.2|14795.5|14793.5|14790.3|14788.3|42
1642762580000|2022-01-21 10:56:20|14794.9|14792.9|14798.8|14796.8|14798.8|14796.8|14794.9|14792.9|45
1642762590000|2022-01-21 10:56:30|14798.7|14796.7|14798.2|14796.2|14799.8|14797.8|14798.2|14796.2|26
1642762600000|2022-01-21 10:56:40|14798.3|14796.3|14799|14797|14799.4|14797.4|14797.5|14795.5|14
1642762610000|2022-01-21 10:56:50|14799.2|14797.2|14796.9|14794.9|14799.3|14797.3|14795.4|14793.4|25
1642762620000|2022-01-21 10:57:00|14797|14795|14799.5|14797.5|14799.5|14797.5|14796.2|14794.2|41
1642762630000|2022-01-21 10:57:10|14799.8|14797.8|14797.9|14795.9|14799.8|14797.8|14797.9|14795.9|18
1642762640000|2022-01-21 10:57:20|14797.3|14795.3|14801.7|14799.7|14801.7|14799.7|14797.2|14795.2|43
1642762650000|2022-01-21 10:57:30|14801.8|14799.8|14801.9|14799.9|14802.4|14800.4|14800.7|14798.7|44
1642762660000|2022-01-21 10:57:40|14801.8|14799.8|14804.9|14802.9|14806.8|14804.8|14801.5|14799.5|115
1642762670000|2022-01-21 10:57:50|14805|14803|14805.2|14803.2|14806|14804|14803.5|14801.5|118
1642762680000|2022-01-21 10:58:00|14805|14803|14809.5|14807.5|14810|14808|14804.7|14802.7|60
1642762690000|2022-01-21 10:58:10|14809.4|14807.4|14807.3|14805.3|14809.4|14807.4|14806.8|14804.8|27
1642762700000|2022-01-21 10:58:20|14806.7|14804.7|14805.2|14803.2|14806.9|14804.9|14805.2|14803.2|8
1642762710000|2022-01-21 10:58:30|14805|14803|14805.7|14803.7|14806.2|14804.2|14804.8|14802.8|23
1642762720000|2022-01-21 10:58:40|14805.8|14803.8|14808.8|14806.8|14809.2|14807.2|14805.4|14803.4|11
1642762730000|2022-01-21 10:58:50|14808.7|14806.7|14809|14807|14809.8|14807.8|14807.8|14805.8|16
1642762740000|2022-01-21 10:59:00|14808.9|14806.9|14810.8|14808.8|14811.3|14809.3|14808.9|14806.9|19
1642762750000|2022-01-21 10:59:10|14810.5|14808.5|14810.8|14808.8|14811|14809|14809.9|14807.9|8
1642762760000|2022-01-21 10:59:20|14810.9|14808.9|14811.8|14809.8|14811.8|14809.8|14809.9|14807.9|15
1642762770000|2022-01-21 10:59:30|14811.3|14809.3|14810.8|14808.8|14811.3|14809.3|14809.4|14807.4|11
1642762780000|2022-01-21 10:59:40|14810.3|14808.3|14812.3|14810.3|14812.8|14810.8|14809.8|14807.8|20
1642762790000|2022-01-21 10:59:50|14812.4|14810.4|14813|14811|14815.4|14813.4|14812|14810|49
1642762800000|2022-01-21 11:00:00|14812.9|14810.9|14810.8|14808.8|14813|14811|14808.7|14806.7|21
1642762810000|2022-01-21 11:00:10|14810.5|14808.5|14808.3|14806.3|14811|14809|14808.3|14806.3|20
1642762820000|2022-01-21 11:00:20|14808.4|14806.4|14809.5|14807.5|14810.2|14808.2|14808.4|14806.4|6
1642762830000|2022-01-21 11:00:30|14809.4|14807.4|14806.3|14804.3|14809.4|14807.4|14805.9|14803.9|32
1642762840000|2022-01-21 11:00:40|14806.2|14804.2|14806.2|14804.2|14807.5|14805.5|14805.9|14803.9|12
1642762850000|2022-01-21 11:00:50|14806|14804|14806.7|14804.7|14807.2|14805.2|14805.8|14803.8|6
1642762860000|2022-01-21 11:01:00|14806.5|14804.5|14803.7|14801.7|14806.8|14804.8|14803.7|14801.7|21
1642762870000|2022-01-21 11:01:10|14803.8|14801.8|14802.5|14800.5|14804.2|14802.2|14802|14800|18
1642762880000|2022-01-21 11:01:20|14802.3|14800.3|14800.4|14798.4|14802.3|14800.3|14800.4|14798.4|26
1642762890000|2022-01-21 11:01:30|14800.8|14798.8|14800.4|14798.4|14801.8|14799.8|14800|14798|24
1642762900000|2022-01-21 11:01:40|14800.2|14798.2|14799.3|14797.3|14800.4|14798.4|14799|14797|38
1642762910000|2022-01-21 11:01:50|14799|14797|14799.3|14797.3|14800.7|14798.7|14798.9|14796.9|26
1642762920000|2022-01-21 11:02:00|14799.8|14797.8|14798|14796|14801.5|14799.5|14797|14795|43
1642762930000|2022-01-21 11:02:10|14798.2|14796.2|14796.5|14794.5|14798.4|14796.4|14796.5|14794.5|13
1642762940000|2022-01-21 11:02:20|14796.4|14794.4|14798.5|14796.5|14798.7|14796.7|14796.4|14794.4|23
1642762950000|2022-01-21 11:02:30|14798.4|14796.4|14801|14799|14801.2|14799.2|14797.8|14795.8|36
1642762960000|2022-01-21 11:02:40|14801.5|14799.5|14798|14796|14801.5|14799.5|14798|14796|26
1642762970000|2022-01-21 11:02:50|14797.8|14795.8|14798.3|14796.3|14798.8|14796.8|14797.8|14795.8|8
1642762980000|2022-01-21 11:03:00|14798.2|14796.2|14797.7|14795.7|14798.2|14796.2|14796.7|14794.7|40
1642762990000|2022-01-21 11:03:10|14797.8|14795.8|14796.8|14794.8|14797.8|14795.8|14795.2|14793.2|24
1642763000000|2022-01-21 11:03:20|14796.9|14794.9|14798.5|14796.5|14798.8|14796.8|14796.3|14794.3|15
1642763010000|2022-01-21 11:03:30|14799.4|14797.4|14799.7|14797.7|14799.8|14797.8|14798|14796|33
1642763020000|2022-01-21 11:03:40|14799.8|14797.8|14796.8|14794.8|14800.2|14798.2|14796.8|14794.8|7
1642763030000|2022-01-21 11:03:50|14796.7|14794.7|14797.8|14795.8|14797.8|14795.8|14796.5|14794.5|4
1642763040000|2022-01-21 11:04:00|14797.9|14795.9|14798.9|14796.9|14800.3|14798.3|14797.9|14795.9|13
1642763050000|2022-01-21 11:04:10|14799|14797|14797.8|14795.8|14799|14797|14796.9|14794.9|15
1642763060000|2022-01-21 11:04:20|14797.7|14795.7|14798.7|14796.7|14799.4|14797.4|14797.7|14795.7|12
1642763070000|2022-01-21 11:04:30|14798.8|14796.8|14799.7|14797.7|14801.3|14799.3|14798.7|14796.7|12
1642763080000|2022-01-21 11:04:40|14798.9|14796.9|14801.4|14799.4|14801.4|14799.4|14798.9|14796.9|14
1642763090000|2022-01-21 11:04:50|14801.2|14799.2|14801.2|14799.2|14803.7|14801.7|14800.9|14798.9|22
1642763100000|2022-01-21 11:05:00|14801.3|14799.3|14801|14799|14802|14800|14800.3|14798.3|4
1642763110000|2022-01-21 11:05:10|14800.9|14798.9|14802|14800|14802.4|14800.4|14800.3|14798.3|17
1642763120000|2022-01-21 11:05:20|14802.2|14800.2|14802.5|14800.5|14803|14801|14801.8|14799.8|15
1642763130000|2022-01-21 11:05:30|14796.5|14794.5|14792.3|14790.3|14796.5|14794.5|14792.2|14790.2|147
1642763140000|2022-01-21 11:05:40|14792.4|14790.4|14789.9|14787.9|14792.4|14790.4|14789.7|14787.7|73
1642763150000|2022-01-21 11:05:50|14789.8|14787.8|14785|14783|14789.8|14787.8|14782.3|14780.3|216
1642763160000|2022-01-21 11:06:00|14785.2|14783.2|14783.5|14781.5|14787.7|14785.7|14782.7|14780.7|77
1642763170000|2022-01-21 11:06:10|14783.3|14781.3|14781.4|14779.4|14784.2|14782.2|14780.8|14778.8|72
1642763180000|2022-01-21 11:06:20|14781.3|14779.3|14776.3|14774.3|14781.3|14779.3|14774|14772|150
1642763190000|2022-01-21 11:06:30|14775.8|14773.8|14775.5|14773.5|14778.9|14776.9|14774|14772|95
1642763200000|2022-01-21 11:06:40|14775.3|14773.3|14772.7|14770.7|14778.2|14776.2|14772.5|14770.5|73
1642763210000|2022-01-21 11:06:50|14772.8|14770.8|14776.7|14774.7|14777.3|14775.3|14771.8|14769.8|80
1642763220000|2022-01-21 11:07:00|14777.3|14775.3|14778.7|14776.7|14781.4|14779.4|14776.5|14774.5|73
1642763230000|2022-01-21 11:07:10|14778.9|14776.9|14780.2|14778.2|14781.5|14779.5|14778.9|14776.9|11
1642763240000|2022-01-21 11:07:20|14780.3|14778.3|14782.2|14780.2|14782.2|14780.2|14779.9|14777.9|26
1642763250000|2022-01-21 11:07:30|14783.3|14781.3|14774.9|14772.9|14783.3|14781.3|14774.7|14772.7|195
1642763260000|2022-01-21 11:07:40|14774.7|14772.7|14767.9|14765.9|14775.3|14773.3|14767.9|14765.9|121
1642763270000|2022-01-21 11:07:50|14768|14766|14769.8|14767.8|14770.4|14768.4|14766.4|14764.4|101
1642763280000|2022-01-21 11:08:00|14769.3|14767.3|14769.5|14767.5|14771.3|14769.3|14768.5|14766.5|31
1642763290000|2022-01-21 11:08:10|14769.7|14767.7|14762.2|14760.2|14769.9|14767.9|14761.5|14759.5|161
1642763300000|2022-01-21 11:08:20|14763.3|14761.3|14762.7|14760.7|14764.4|14762.4|14761.9|14759.9|50
1642763310000|2022-01-21 11:08:30|14762.5|14760.5|14761.3|14759.3|14764.2|14762.2|14760.9|14758.9|56
1642763320000|2022-01-21 11:08:40|14760.9|14758.9|14760.8|14758.8|14761.9|14759.9|14759.5|14757.5|56
1642763330000|2022-01-21 11:08:50|14760.9|14758.9|14760.9|14758.9|14763.7|14761.7|14759.8|14757.8|82
1642763340000|2022-01-21 11:09:00|14761.2|14759.2|14762|14760|14763.5|14761.5|14760.5|14758.5|28
1642763350000|2022-01-21 11:09:10|14761.7|14759.7|14757.8|14755.8|14763.2|14761.2|14757.8|14755.8|70
1642763360000|2022-01-21 11:09:20|14756.4|14754.4|14755.8|14753.8|14757.5|14755.5|14754.5|14752.5|133
1642763370000|2022-01-21 11:09:30|14755.9|14753.9|14747|14745|14755.9|14753.9|14746|14744|270
1642763380000|2022-01-21 11:09:40|14747.2|14745.2|14753.8|14751.8|14754|14752|14746.9|14744.9|123
1642763390000|2022-01-21 11:09:50|14754.5|14752.5|14756.5|14754.5|14757|14755|14752.9|14750.9|66
1642763400000|2022-01-21 11:10:00|14756.4|14754.4|14756.3|14754.3|14758.3|14756.3|14755.8|14753.8|41
1642763410000|2022-01-21 11:10:10|14757.3|14755.3|14757.8|14755.8|14759.8|14757.8|14757.2|14755.2|45
1642763420000|2022-01-21 11:10:20|14757.7|14755.7|14756.8|14754.8|14758.5|14756.5|14756.7|14754.7|18
1642763430000|2022-01-21 11:10:30|14756.9|14754.9|14757.8|14755.8|14758.3|14756.3|14754.3|14752.3|113
1642763440000|2022-01-21 11:10:40|14757.7|14755.7|14754.8|14752.8|14757.9|14755.9|14754.4|14752.4|24
1642763450000|2022-01-21 11:10:50|14754.2|14752.2|14748.8|14746.8|14754.4|14752.4|14748.4|14746.4|81
1642763460000|2022-01-21 11:11:00|14748.9|14746.9|14751|14749|14753|14751|14748.5|14746.5|43
1642763470000|2022-01-21 11:11:10|14750.9|14748.9|14756|14754|14756.4|14754.4|14750.7|14748.7|52
1642763480000|2022-01-21 11:11:20|14755.5|14753.5|14753.2|14751.2|14756.3|14754.3|14752.4|14750.4|46
1642763490000|2022-01-21 11:11:30|14753.3|14751.3|14752.5|14750.5|14753.7|14751.7|14751.7|14749.7|20
1642763500000|2022-01-21 11:11:40|14752.8|14750.8|14753.8|14751.8|14755|14753|14752|14750|34
1642763510000|2022-01-21 11:11:50|14753.9|14751.9|14755.7|14753.7|14756|14754|14753.8|14751.8|21
1642763520000|2022-01-21 11:12:00|14755.9|14753.9|14759.7|14757.7|14759.7|14757.7|14755.5|14753.5|63
1642763530000|2022-01-21 11:12:10|14759.8|14757.8|14759.5|14757.5|14761|14759|14758.5|14756.5|37
1642763540000|2022-01-21 11:12:20|14759.4|14757.4|14760|14758|14761.7|14759.7|14757|14755|34
1642763550000|2022-01-21 11:12:30|14759.9|14757.9|14765|14763|14765.7|14763.7|14759.3|14757.3|87
1642763560000|2022-01-21 11:12:40|14765.5|14763.5|14764.4|14762.4|14766|14764|14762|14760|50
1642763570000|2022-01-21 11:12:50|14764.3|14762.3|14762|14760|14765.3|14763.3|14761.7|14759.7|16
1642763580000|2022-01-21 11:13:00|14762.3|14760.3|14760.2|14758.2|14762.3|14760.3|14758.7|14756.7|15
1642763590000|2022-01-21 11:13:10|14760.3|14758.3|14762.4|14760.4|14763.7|14761.7|14760|14758|11
1642763600000|2022-01-21 11:13:20|14762.7|14760.7|14761.8|14759.8|14764.4|14762.4|14761.8|14759.8|37
1642763610000|2022-01-21 11:13:30|14761|14759|14765|14763|14765.4|14763.4|14761|14759|20
1642763620000|2022-01-21 11:13:40|14765.2|14763.2|14764|14762|14767|14765|14763.8|14761.8|28
1642763630000|2022-01-21 11:13:50|14764.2|14762.2|14765.5|14763.5|14765.5|14763.5|14763.3|14761.3|17
1642763640000|2022-01-21 11:14:00|14765.4|14763.4|14760.4|14758.4|14765.8|14763.8|14760|14758|46
1642763650000|2022-01-21 11:14:10|14760.5|14758.5|14759.4|14757.4|14760.5|14758.5|14758.9|14756.9|11
1642763660000|2022-01-21 11:14:20|14759.8|14757.8|14760.5|14758.5|14760.7|14758.7|14757.5|14755.5|27
1642763670000|2022-01-21 11:14:30|14761.2|14759.2|14759.2|14757.2|14762.7|14760.7|14759.2|14757.2|22
1642763680000|2022-01-21 11:14:40|14758.9|14756.9|14759.7|14757.7|14760|14758|14756.9|14754.9|21
1642763690000|2022-01-21 11:14:50|14759.5|14757.5|14756.9|14754.9|14759.7|14757.7|14755.9|14753.9|36
1642763700000|2022-01-21 11:15:00|14756.8|14754.8|14754.8|14752.8|14758|14756|14753.8|14751.8|25
1642763710000|2022-01-21 11:15:10|14754.9|14752.9|14747.3|14745.3|14755.3|14753.3|14747.3|14745.3|84
1642763720000|2022-01-21 11:15:20|14747.5|14745.5|14746.3|14744.3|14749.7|14747.7|14745.9|14743.9|99
1642763730000|2022-01-21 11:15:30|14746.4|14744.4|14749|14747|14749.2|14747.2|14745.7|14743.7|69
1642763740000|2022-01-21 11:15:40|14749.9|14747.9|14749|14747|14751.4|14749.4|14749|14747|54
1642763750000|2022-01-21 11:15:50|14749.4|14747.4|14748.8|14746.8|14750.7|14748.7|14748|14746|56
1642763760000|2022-01-21 11:16:00|14749|14747|14749.5|14747.5|14751.9|14749.9|14748.8|14746.8|51
1642763770000|2022-01-21 11:16:10|14749.4|14747.4|14746.4|14744.4|14749.9|14747.9|14744|14742|90
1642763780000|2022-01-21 11:16:20|14746.8|14744.8|14745.8|14743.8|14747.7|14745.7|14745.5|14743.5|26
1642763790000|2022-01-21 11:16:30|14745.3|14743.3|14747.9|14745.9|14749|14747|14745.3|14743.3|55
1642763800000|2022-01-21 11:16:40|14747.7|14745.7|14752.7|14750.7|14752.7|14750.7|14747.7|14745.7|9
1642763810000|2022-01-21 11:16:50|14753.5|14751.5|14755.5|14753.5|14755.7|14753.7|14753.3|14751.3|22
1642763820000|2022-01-21 11:17:00|14755.7|14753.7|14755.3|14753.3|14758.7|14756.7|14755.3|14753.3|30
1642763830000|2022-01-21 11:17:10|14755.4|14753.4|14750.3|14748.3|14755.5|14753.5|14750.3|14748.3|40
1642763840000|2022-01-21 11:17:20|14750.4|14748.4|14750.8|14748.8|14751.2|14749.2|14749.5|14747.5|21
1642763850000|2022-01-21 11:17:30|14751.8|14749.8|14753.7|14751.7|14755.3|14753.3|14751.8|14749.8|39
1642763860000|2022-01-21 11:17:40|14751.5|14749.5|14750.3|14748.3|14751.5|14749.5|14749.8|14747.8|18
1642763870000|2022-01-21 11:17:50|14750.7|14748.7|14748.9|14746.9|14751|14749|14746.5|14744.5|48
1642763880000|2022-01-21 11:18:00|14748.8|14746.8|14748.8|14746.8|14750.3|14748.3|14747.4|14745.4|54
1642763890000|2022-01-21 11:18:10|14748.9|14746.9|14748.9|14746.9|14749.5|14747.5|14748.5|14746.5|4
1642763900000|2022-01-21 11:18:20|14749.9|14747.9|14748.3|14746.3|14750.5|14748.5|14748.3|14746.3|21
1642763910000|2022-01-21 11:18:30|14748.2|14746.2|14747.2|14745.2|14749.4|14747.4|14747|14745|45
1642763920000|2022-01-21 11:18:40|14747|14745|14734|14732|14747.3|14745.3|14733.3|14731.3|546
1642763930000|2022-01-21 11:18:50|14734.3|14732.3|14736.5|14734.5|14736.7|14734.7|14728.9|14726.9|294
1642763940000|2022-01-21 11:19:00|14737.7|14735.7|14728.3|14726.3|14738.4|14736.4|14726.9|14724.9|224
1642763950000|2022-01-21 11:19:10|14728.7|14726.7|14729.4|14727.4|14734.5|14732.5|14727.9|14725.9|127
1642763960000|2022-01-21 11:19:20|14729.7|14727.7|14730.2|14728.2|14732.3|14730.3|14728.8|14726.8|58
1642763970000|2022-01-21 11:19:30|14730.3|14728.3|14732.3|14730.3|14732.9|14730.9|14730.3|14728.3|41
1642763980000|2022-01-21 11:19:40|14732.4|14730.4|14736.2|14734.2|14736.2|14734.2|14731.7|14729.7|35
1642763990000|2022-01-21 11:19:50|14736|14734|14737.3|14735.3|14738.5|14736.5|14735.5|14733.5|65
1642764000000|2022-01-21 11:20:00|14737.4|14735.4|14738|14736|14738.8|14736.8|14736.2|14734.2|30
1642764010000|2022-01-21 11:20:10|14738.4|14736.4|14737.5|14735.5|14739.2|14737.2|14736.8|14734.8|67
1642764020000|2022-01-21 11:20:20|14737.4|14735.4|14735.4|14733.4|14739.3|14737.3|14735.4|14733.4|47
1642764030000|2022-01-21 11:20:30|14734.8|14732.8|14732.4|14730.4|14735|14733|14730.5|14728.5|78
1642764040000|2022-01-21 11:20:40|14732.5|14730.5|14730.7|14728.7|14732.9|14730.9|14730.2|14728.2|41
1642764050000|2022-01-21 11:20:50|14730.8|14728.8|14731|14729|14732|14730|14729.2|14727.2|47
1642764060000|2022-01-21 11:21:00|14730.9|14728.9|14732.5|14730.5|14732.9|14730.9|14730.8|14728.8|29
1642764070000|2022-01-21 11:21:10|14732.4|14730.4|14735.7|14733.7|14735.7|14733.7|14732|14730|37
1642764080000|2022-01-21 11:21:20|14735.5|14733.5|14738.9|14736.9|14739|14737|14735.4|14733.4|53
1642764090000|2022-01-21 11:21:30|14739|14737|14741|14739|14741.3|14739.3|14738.2|14736.2|57
1642764100000|2022-01-21 11:21:40|14740.9|14738.9|14740.8|14738.8|14742.9|14740.9|14739.3|14737.3|24
1642764110000|2022-01-21 11:21:50|14740.7|14738.7|14736|14734|14740.9|14738.9|14735.8|14733.8|17
1642764120000|2022-01-21 11:22:00|14735.9|14733.9|14738.2|14736.2|14739|14737|14734.2|14732.2|25
1642764130000|2022-01-21 11:22:10|14738|14736|14734.4|14732.4|14738|14736|14734.2|14732.2|16
1642764140000|2022-01-21 11:22:20|14734.5|14732.5|14735.3|14733.3|14735.3|14733.3|14734.2|14732.2|9
1642764150000|2022-01-21 11:22:30|14735.5|14733.5|14735.4|14733.4|14735.8|14733.8|14734.2|14732.2|50
1642764160000|2022-01-21 11:22:40|14735.5|14733.5|14735.5|14733.5|14736.7|14734.7|14734.8|14732.8|20
1642764170000|2022-01-21 11:22:50|14735.4|14733.4|14736.5|14734.5|14738|14736|14735.4|14733.4|16
1642764180000|2022-01-21 11:23:00|14736.4|14734.4|14736|14734|14736.9|14734.9|14735.9|14733.9|9
1642764190000|2022-01-21 11:23:10|14735.8|14733.8|14728.5|14726.5|14735.8|14733.8|14727.9|14725.9|85
1642764200000|2022-01-21 11:23:20|14728.8|14726.8|14730.7|14728.7|14730.8|14728.8|14728.2|14726.2|74
1642764210000|2022-01-21 11:23:30|14730.8|14728.8|14730|14728|14732.9|14730.9|14729.9|14727.9|24
1642764220000|2022-01-21 11:23:40|14730.3|14728.3|14729.8|14727.8|14731.7|14729.7|14729.7|14727.7|21
1642764230000|2022-01-21 11:23:50|14729.9|14727.9|14727.8|14725.8|14729.9|14727.9|14726.7|14724.7|47
1642764240000|2022-01-21 11:24:00|14728.3|14726.3|14730.8|14728.8|14731.5|14729.5|14728.3|14726.3|29
1642764250000|2022-01-21 11:24:10|14731|14729|14731.4|14729.4|14731.4|14729.4|14729.8|14727.8|40
1642764260000|2022-01-21 11:24:20|14731.7|14729.7|14719.4|14717.4|14731.7|14729.7|14719|14717|268
1642764270000|2022-01-21 11:24:30|14719.5|14717.5|14718.8|14716.8|14723.5|14721.5|14718.8|14716.8|106
1642764280000|2022-01-21 11:24:40|14718.7|14716.7|14720.8|14718.8|14720.9|14718.9|14718.7|14716.7|96
1642764290000|2022-01-21 11:24:50|14720.9|14718.9|14717|14715|14720.9|14718.9|14714.5|14712.5|243
1642764300000|2022-01-21 11:25:00|14717.4|14715.4|14718.9|14716.9|14719|14717|14713.9|14711.9|156
1642764310000|2022-01-21 11:25:10|14718.7|14716.7|14724.9|14722.9|14726.2|14724.2|14718.7|14716.7|115
1642764320000|2022-01-21 11:25:20|14724.3|14722.3|14726.7|14724.7|14726.9|14724.9|14723.4|14721.4|49
1642764330000|2022-01-21 11:25:30|14726.3|14724.3|14726|14724|14728|14726|14724.9|14722.9|46
1642764340000|2022-01-21 11:25:40|14725.9|14723.9|14727.4|14725.4|14728.9|14726.9|14725.9|14723.9|45
1642764350000|2022-01-21 11:25:50|14727.5|14725.5|14720.9|14718.9|14728.8|14726.8|14720.5|14718.5|53
1642764360000|2022-01-21 11:26:00|14721|14719|14722.8|14720.8|14723.3|14721.3|14719.2|14717.2|57
1642764370000|2022-01-21 11:26:10|14722.9|14720.9|14722.4|14720.4|14723.9|14721.9|14722|14720|5
1642764380000|2022-01-21 11:26:20|14722.2|14720.2|14722.8|14720.8|14723.3|14721.3|14720.9|14718.9|36
1642764390000|2022-01-21 11:26:30|14723.2|14721.2|14723.2|14721.2|14723.7|14721.7|14721.9|14719.9|9
1642764400000|2022-01-21 11:26:40|14722.9|14720.9|14723.9|14721.9|14727|14725|14721.9|14719.9|46
1642764410000|2022-01-21 11:26:50|14722.7|14720.7|14721.9|14719.9|14722.9|14720.9|14721.2|14719.2|34
1642764420000|2022-01-21 11:27:00|14721.5|14719.5|14718.7|14716.7|14722.5|14720.5|14718.7|14716.7|47
1642764430000|2022-01-21 11:27:10|14717.9|14715.9|14716.5|14714.5|14718.4|14716.4|14716.3|14714.3|46
1642764440000|2022-01-21 11:27:20|14716.7|14714.7|14718|14716|14718.7|14716.7|14716.7|14714.7|59
1642764450000|2022-01-21 11:27:30|14717.9|14715.9|14718.5|14716.5|14721.3|14719.3|14717.9|14715.9|29
1642764460000|2022-01-21 11:27:40|14718.7|14716.7|14719.9|14717.9|14720.3|14718.3|14717.9|14715.9|16
1642764470000|2022-01-21 11:27:50|14720|14718|14720.8|14718.8|14721.3|14719.3|14719.5|14717.5|20
1642764480000|2022-01-21 11:28:00|14720.5|14718.5|14724.5|14722.5|14725.2|14723.2|14720.5|14718.5|31
1642764490000|2022-01-21 11:28:10|14724.4|14722.4|14722.7|14720.7|14724.4|14722.4|14721.8|14719.8|11
1642764500000|2022-01-21 11:28:20|14723.8|14721.8|14725.4|14723.4|14725.8|14723.8|14722.7|14720.7|14
1642764510000|2022-01-21 11:28:30|14725.5|14723.5|14727.9|14725.9|14728.5|14726.5|14725.5|14723.5|34
1642764520000|2022-01-21 11:28:40|14728|14726|14728.2|14726.2|14728.5|14726.5|14726.7|14724.7|35
1642764530000|2022-01-21 11:28:50|14728|14726|14729.3|14727.3|14729.4|14727.4|14728|14726|22
1642764540000|2022-01-21 11:29:00|14729|14727|14726.5|14724.5|14729.3|14727.3|14726|14724|15
1642764550000|2022-01-21 11:29:10|14727|14725|14733.5|14731.5|14733.5|14731.5|14726.9|14724.9|68
1642764560000|2022-01-21 11:29:20|14733.4|14731.4|14734.7|14732.7|14734.8|14732.8|14731.8|14729.8|30
1642764570000|2022-01-21 11:29:30|14735|14733|14735.2|14733.2|14735.8|14733.8|14732|14730|62
1642764580000|2022-01-21 11:29:40|14735.3|14733.3|14735.2|14733.2|14735.7|14733.7|14732.8|14730.8|39
1642764590000|2022-01-21 11:29:50|14735.3|14733.3|14732.9|14730.9|14735.8|14733.8|14732.9|14730.9|25
1642764600000|2022-01-21 11:30:00|14733.5|14731.5|14733.2|14731.2|14736.2|14734.2|14733.2|14731.2|43
1642764610000|2022-01-21 11:30:10|14732.7|14730.7|14735.2|14733.2|14735.3|14733.3|14731.9|14729.9|34
1642764620000|2022-01-21 11:30:20|14735|14733|14733.4|14731.4|14735|14733|14733.4|14731.4|27
1642764630000|2022-01-21 11:30:30|14733.3|14731.3|14733.9|14731.9|14734.4|14732.4|14732.4|14730.4|28
1642764640000|2022-01-21 11:30:40|14733.8|14731.8|14727.3|14725.3|14733.8|14731.8|14726.2|14724.2|76
1642764650000|2022-01-21 11:30:50|14727.2|14725.2|14725|14723|14729|14727|14725|14723|31
1642764660000|2022-01-21 11:31:00|14725.3|14723.3|14727.9|14725.9|14729.5|14727.5|14724.9|14722.9|86
1642764670000|2022-01-21 11:31:10|14728.8|14726.8|14723.4|14721.4|14728.8|14726.8|14722.7|14720.7|58
1642764680000|2022-01-21 11:31:20|14723.3|14721.3|14717.8|14715.8|14723.3|14721.3|14717.8|14715.8|109
1642764690000|2022-01-21 11:31:30|14717.9|14715.9|14720.9|14718.9|14721.8|14719.8|14717.9|14715.9|40
1642764700000|2022-01-21 11:31:40|14720.7|14718.7|14726.5|14724.5|14727|14725|14720.7|14718.7|37
1642764710000|2022-01-21 11:31:50|14726.9|14724.9|14727.3|14725.3|14727.4|14725.4|14724.9|14722.9|25
1642764720000|2022-01-21 11:32:00|14727.5|14725.5|14728.8|14726.8|14728.8|14726.8|14725.3|14723.3|32
1642764730000|2022-01-21 11:32:10|14728.9|14726.9|14732.8|14730.8|14733|14731|14728.9|14726.9|66
1642764740000|2022-01-21 11:32:20|14732.4|14730.4|14731.5|14729.5|14732.4|14730.4|14731.4|14729.4|12
1642764750000|2022-01-21 11:32:30|14731.8|14729.8|14731.9|14729.9|14733.3|14731.3|14731.5|14729.5|31
1642764760000|2022-01-21 11:32:40|14732|14730|14723.9|14721.9|14732|14730|14723.9|14721.9|52
1642764770000|2022-01-21 11:32:50|14723.3|14721.3|14721.3|14719.3|14724.5|14722.5|14715.9|14713.9|306
1642764780000|2022-01-21 11:33:00|14721.4|14719.4|14719.3|14717.3|14723.8|14721.8|14717.2|14715.2|33
1642764790000|2022-01-21 11:33:10|14719.4|14717.4|14724.4|14722.4|14726.7|14724.7|14719.3|14717.3|64
1642764800000|2022-01-21 11:33:20|14724.3|14722.3|14726.3|14724.3|14726.8|14724.8|14723.4|14721.4|25
1642764810000|2022-01-21 11:33:30|14726|14724|14720.9|14718.9|14726.3|14724.3|14719.5|14717.5|58
1642764820000|2022-01-21 11:33:40|14721|14719|14722.7|14720.7|14723.2|14721.2|14721|14719|21
1642764830000|2022-01-21 11:33:50|14721.7|14719.7|14721.3|14719.3|14722.4|14720.4|14719.8|14717.8|33
1642764840000|2022-01-21 11:34:00|14721|14719|14720.8|14718.8|14722.8|14720.8|14717.9|14715.9|53
1642764850000|2022-01-21 11:34:10|14720.5|14718.5|14722.4|14720.4|14722.7|14720.7|14720.5|14718.5|14
1642764860000|2022-01-21 11:34:20|14722.3|14720.3|14725.9|14723.9|14725.9|14723.9|14721.9|14719.9|37
1642764870000|2022-01-21 11:34:30|14726|14724|14725.3|14723.3|14727.4|14725.4|14725.3|14723.3|29
1642764880000|2022-01-21 11:34:40|14723.9|14721.9|14724.2|14722.2|14725.5|14723.5|14723.5|14721.5|8
1642764890000|2022-01-21 11:34:50|14724.3|14722.3|14724.2|14722.2|14725.7|14723.7|14722.2|14720.2|8
1642764900000|2022-01-21 11:35:00|14724|14722|14724.7|14722.7|14724.8|14722.8|14723.3|14721.3|0
1642764910000|2022-01-21 11:35:10|14724.4|14722.4|14728.8|14726.8|14728.8|14726.8|14724|14722|15
1642764920000|2022-01-21 11:35:20|14728.9|14726.9|14729.3|14727.3|14731|14729|14728.3|14726.3|35
1642764930000|2022-01-21 11:35:30|14729.7|14727.7|14730|14728|14732.2|14730.2|14729.7|14727.7|26
1642764940000|2022-01-21 11:35:40|14730.7|14728.7|14731.4|14729.4|14731.8|14729.8|14730.3|14728.3|18
1642764950000|2022-01-21 11:35:50|14731|14729|14731.4|14729.4|14732|14730|14730.8|14728.8|5
1642764960000|2022-01-21 11:36:00|14731.9|14729.9|14735.7|14733.7|14736.8|14734.8|14731.8|14729.8|44
1642764970000|2022-01-21 11:36:10|14735.8|14733.8|14736.3|14734.3|14736.9|14734.9|14735.5|14733.5|21
1642764980000|2022-01-21 11:36:20|14736.2|14734.2|14737|14735|14738.5|14736.5|14734|14732|62
1642764990000|2022-01-21 11:36:30|14736.9|14734.9|14738.9|14736.9|14743.2|14741.2|14736.9|14734.9|264
1642765000000|2022-01-21 11:36:40|14738.8|14736.8|14743.5|14741.5|14743.5|14741.5|14737.4|14735.4|210
1642765010000|2022-01-21 11:36:50|14743.7|14741.7|14747|14745|14751.2|14749.2|14742.4|14740.4|260
1642765020000|2022-01-21 11:37:00|14747.3|14745.3|14748.8|14746.8|14751.9|14749.9|14747.3|14745.3|78
1642765030000|2022-01-21 11:37:10|14748.7|14746.7|14751|14749|14753|14751|14748.5|14746.5|87
1642765040000|2022-01-21 11:37:20|14750.9|14748.9|14747.4|14745.4|14751.2|14749.2|14746.2|14744.2|81
1642765050000|2022-01-21 11:37:30|14747.3|14745.3|14748|14746|14748.5|14746.5|14746.7|14744.7|30
1642765060000|2022-01-21 11:37:40|14749.7|14747.7|14743.9|14741.9|14749.7|14747.7|14743.5|14741.5|60
1642765070000|2022-01-21 11:37:50|14743.8|14741.8|14745.8|14743.8|14748|14746|14743.3|14741.3|24
1642765080000|2022-01-21 11:38:00|14750.8|14748.8|14750.7|14748.7|14753.2|14751.2|14750.3|14748.3|158
1642765090000|2022-01-21 11:38:10|14750.5|14748.5|14750.5|14748.5|14753.7|14751.7|14750.4|14748.4|23
1642765100000|2022-01-21 11:38:20|14750.7|14748.7|14752.9|14750.9|14753|14751|14749.9|14747.9|18
1642765110000|2022-01-21 11:38:30|14753.3|14751.3|14759.2|14757.2|14759.8|14757.8|14753|14751|128
1642765120000|2022-01-21 11:38:40|14759.3|14757.3|14757.5|14755.5|14759.8|14757.8|14755.7|14753.7|58
1642765130000|2022-01-21 11:38:50|14757.4|14755.4|14756.7|14754.7|14757.5|14755.5|14755.8|14753.8|20
1642765140000|2022-01-21 11:39:00|14756.5|14754.5|14752.4|14750.4|14756.5|14754.5|14752.2|14750.2|76
1642765150000|2022-01-21 11:39:10|14752|14750|14752.8|14750.8|14756.9|14754.9|14752|14750|74
1642765160000|2022-01-21 11:39:20|14752.7|14750.7|14751.9|14749.9|14754.7|14752.7|14751.4|14749.4|38
1642765170000|2022-01-21 11:39:30|14752.2|14750.2|14753.4|14751.4|14756.4|14754.4|14751.2|14749.2|49
1642765180000|2022-01-21 11:39:40|14753.3|14751.3|14752.9|14750.9|14754|14752|14752.7|14750.7|20
1642765190000|2022-01-21 11:39:50|14752.8|14750.8|14753|14751|14753.8|14751.8|14751.9|14749.9|27
1642765200000|2022-01-21 11:40:00|14752.9|14750.9|14752.7|14750.7|14753|14751|14751.5|14749.5|21
1642765210000|2022-01-21 11:40:10|14752.5|14750.5|14748.9|14746.9|14752.5|14750.5|14748.9|14746.9|66
1642765220000|2022-01-21 11:40:20|14746.9|14744.9|14747.7|14745.7|14747.7|14745.7|14745.7|14743.7|140
1642765230000|2022-01-21 11:40:30|14747.5|14745.5|14746.4|14744.4|14747.9|14745.9|14744.9|14742.9|58
1642765240000|2022-01-21 11:40:40|14746.5|14744.5|14745.7|14743.7|14747.9|14745.9|14745|14743|54
1642765250000|2022-01-21 11:40:50|14745.4|14743.4|14751|14749|14752|14750|14745.4|14743.4|76
1642765260000|2022-01-21 11:41:00|14750.8|14748.8|14746|14744|14750.8|14748.8|14745.5|14743.5|35
1642765270000|2022-01-21 11:41:10|14745.9|14743.9|14743.7|14741.7|14746.4|14744.4|14743.7|14741.7|15
1642765280000|2022-01-21 11:41:20|14743.4|14741.4|14746.8|14744.8|14746.8|14744.8|14741.7|14739.7|48
1642765290000|2022-01-21 11:41:30|14746.7|14744.7|14744.7|14742.7|14747.2|14745.2|14744.5|14742.5|19
1642765300000|2022-01-21 11:41:40|14744.5|14742.5|14738.8|14736.8|14744.5|14742.5|14738.8|14736.8|158
1642765310000|2022-01-21 11:41:50|14738.9|14736.9|14740.5|14738.5|14740.5|14738.5|14737.3|14735.3|28
1642765320000|2022-01-21 11:42:00|14740.7|14738.7|14741.8|14739.8|14742.4|14740.4|14739.9|14737.9|54
1642765330000|2022-01-21 11:42:10|14741.7|14739.7|14740.4|14738.4|14741.8|14739.8|14737.4|14735.4|35
1642765340000|2022-01-21 11:42:20|14740.9|14738.9|14739.3|14737.3|14741.4|14739.4|14738.5|14736.5|13
1642765350000|2022-01-21 11:42:30|14739|14737|14738.9|14736.9|14740.8|14738.8|14738.4|14736.4|43
1642765360000|2022-01-21 11:42:40|14739|14737|14738.9|14736.9|14739.3|14737.3|14737.9|14735.9|26
1642765370000|2022-01-21 11:42:50|14739.3|14737.3|14740.5|14738.5|14741.4|14739.4|14739.3|14737.3|15
1642765380000|2022-01-21 11:43:00|14740.7|14738.7|14740|14738|14741.4|14739.4|14739.4|14737.4|8
1642765390000|2022-01-21 11:43:10|14739.9|14737.9|14741.7|14739.7|14741.8|14739.8|14738.3|14736.3|32
1642765400000|2022-01-21 11:43:20|14741.8|14739.8|14743.8|14741.8|14744.3|14742.3|14741.8|14739.8|27
1642765410000|2022-01-21 11:43:30|14744.2|14742.2|14740.4|14738.4|14744.2|14742.2|14739.8|14737.8|26
1642765420000|2022-01-21 11:43:40|14740.3|14738.3|14737.2|14735.2|14740.3|14738.3|14737.2|14735.2|31
1642765430000|2022-01-21 11:43:50|14736.5|14734.5|14735.5|14733.5|14737.4|14735.4|14735.4|14733.4|19
1642765440000|2022-01-21 11:44:00|14735.7|14733.7|14739.2|14737.2|14739.2|14737.2|14735.7|14733.7|20
1642765450000|2022-01-21 11:44:10|14739|14737|14742.2|14740.2|14742.9|14740.9|14739|14737|31
1642765460000|2022-01-21 11:44:20|14742.4|14740.4|14743.4|14741.4|14743.4|14741.4|14741.9|14739.9|8
1642765470000|2022-01-21 11:44:30|14743|14741|14742.9|14740.9|14743.2|14741.2|14741.7|14739.7|9
1642765480000|2022-01-21 11:44:40|14742.8|14740.8|14743|14741|14743.9|14741.9|14742.8|14740.8|11
1642765490000|2022-01-21 11:44:50|14742.9|14740.9|14743|14741|14743.8|14741.8|14742.3|14740.3|15
1642765500000|2022-01-21 11:45:00|14742.8|14740.8|14739.8|14737.8|14743|14741|14739.5|14737.5|25
1642765510000|2022-01-21 11:45:10|14739.7|14737.7|14740.4|14738.4|14741.3|14739.3|14739.7|14737.7|14
1642765520000|2022-01-21 11:45:20|14740.8|14738.8|14740.5|14738.5|14741.2|14739.2|14737.8|14735.8|26
1642765530000|2022-01-21 11:45:30|14740.2|14738.2|14740.5|14738.5|14741.7|14739.7|14739.4|14737.4|5
1642765540000|2022-01-21 11:45:40|14740.7|14738.7|14741.4|14739.4|14741.9|14739.9|14740.4|14738.4|8
1642765550000|2022-01-21 11:45:50|14741.3|14739.3|14741.4|14739.4|14741.5|14739.5|14740.9|14738.9|2
1642765560000|2022-01-21 11:46:00|14741.3|14739.3|14736.3|14734.3|14742.5|14740.5|14736.3|14734.3|98
1642765570000|2022-01-21 11:46:10|14736|14734|14727.3|14725.3|14736.3|14734.3|14727.2|14725.2|292
1642765580000|2022-01-21 11:46:20|14727|14725|14733.3|14731.3|14733.3|14731.3|14727|14725|67
1642765590000|2022-01-21 11:46:30|14732.9|14730.9|14728.4|14726.4|14733.2|14731.2|14726.9|14724.9|52
1642765600000|2022-01-21 11:46:40|14727.7|14725.7|14725|14723|14728.2|14726.2|14725|14723|53
1642765610000|2022-01-21 11:46:50|14725.4|14723.4|14724.5|14722.5|14725.5|14723.5|14720|14718|113
1642765620000|2022-01-21 11:47:00|14724.7|14722.7|14723.4|14721.4|14726|14724|14723.4|14721.4|43
1642765630000|2022-01-21 11:47:10|14723.9|14721.9|14731.2|14729.2|14731.2|14729.2|14723.7|14721.7|54
1642765640000|2022-01-21 11:47:20|14731|14729|14732.8|14730.8|14732.9|14730.9|14730|14728|44
1642765650000|2022-01-21 11:47:30|14732.7|14730.7|14731.7|14729.7|14733.7|14731.7|14731.4|14729.4|36
1642765660000|2022-01-21 11:47:40|14731.8|14729.8|14731.9|14729.9|14731.9|14729.9|14730.4|14728.4|19
1642765670000|2022-01-21 11:47:50|14731.4|14729.4|14729.3|14727.3|14731.5|14729.5|14729.2|14727.2|13
1642765680000|2022-01-21 11:48:00|14728.9|14726.9|14729.5|14727.5|14730.8|14728.8|14727.3|14725.3|25
1642765690000|2022-01-21 11:48:10|14728|14726|14724.3|14722.3|14729.5|14727.5|14724|14722|39
1642765700000|2022-01-21 11:48:20|14724.2|14722.2|14718.7|14716.7|14724.2|14722.2|14714.4|14712.4|366
1642765710000|2022-01-21 11:48:30|14717.8|14715.8|14718|14716|14718.8|14716.8|14714|14712|120
1642765720000|2022-01-21 11:48:40|14717.9|14715.9|14718.3|14716.3|14720.7|14718.7|14715.4|14713.4|115
1642765730000|2022-01-21 11:48:50|14718|14716|14719.3|14717.3|14719.3|14717.3|14715.4|14713.4|72
1642765740000|2022-01-21 11:49:00|14719.2|14717.2|14721.5|14719.5|14721.8|14719.8|14719|14717|57
1642765750000|2022-01-21 11:49:10|14721.7|14719.7|14722.5|14720.5|14723.7|14721.7|14721.7|14719.7|17
1642765760000|2022-01-21 11:49:20|14722.7|14720.7|14719.3|14717.3|14722.8|14720.8|14718.8|14716.8|48
1642765770000|2022-01-21 11:49:30|14718.9|14716.9|14726.7|14724.7|14726.8|14724.8|14718.3|14716.3|62
1642765780000|2022-01-21 11:49:40|14726.8|14724.8|14725.7|14723.7|14729.2|14727.2|14725.7|14723.7|36
1642765790000|2022-01-21 11:49:50|14725.4|14723.4|14726|14724|14726.3|14724.3|14723.2|14721.2|27
1642765800000|2022-01-21 11:50:00|14725.9|14723.9|14727.7|14725.7|14728.3|14726.3|14724.8|14722.8|35
1642765810000|2022-01-21 11:50:10|14727.8|14725.8|14728.5|14726.5|14730.8|14728.8|14727.3|14725.3|70
1642765820000|2022-01-21 11:50:20|14728.7|14726.7|14728.9|14726.9|14729.5|14727.5|14727.5|14725.5|13
1642765830000|2022-01-21 11:50:30|14729|14727|14725.4|14723.4|14729.2|14727.2|14724.3|14722.3|31
1642765840000|2022-01-21 11:50:40|14724.9|14722.9|14723.2|14721.2|14726.3|14724.3|14722.8|14720.8|20
1642765850000|2022-01-21 11:50:50|14723.7|14721.7|14726.3|14724.3|14726.3|14724.3|14722.2|14720.2|49
1642765860000|2022-01-21 11:51:00|14726.2|14724.2|14725|14723|14726.9|14724.9|14724|14722|19
1642765870000|2022-01-21 11:51:10|14726.5|14724.5|14726.5|14724.5|14727.3|14725.3|14725.3|14723.3|38
1642765880000|2022-01-21 11:51:20|14726.7|14724.7|14729.5|14727.5|14731|14729|14726.7|14724.7|40
1642765890000|2022-01-21 11:51:30|14729.4|14727.4|14728.8|14726.8|14730.7|14728.7|14728.2|14726.2|15
1642765900000|2022-01-21 11:51:40|14728.7|14726.7|14727.7|14725.7|14728.7|14726.7|14727|14725|13
1642765910000|2022-01-21 11:51:50|14728|14726|14728.5|14726.5|14730|14728|14727.8|14725.8|11
1642765920000|2022-01-21 11:52:00|14728.3|14726.3|14727.2|14725.2|14730|14728|14725.3|14723.3|28
1642765930000|2022-01-21 11:52:10|14726.9|14724.9|14723.8|14721.8|14727|14725|14722.3|14720.3|54
1642765940000|2022-01-21 11:52:20|14723.7|14721.7|14721.3|14719.3|14723.8|14721.8|14720.5|14718.5|20
1642765950000|2022-01-21 11:52:30|14720.3|14718.3|14720.5|14718.5|14724.4|14722.4|14720.2|14718.2|21
1642765960000|2022-01-21 11:52:40|14721.2|14719.2|14723.3|14721.3|14723.3|14721.3|14721.2|14719.2|17
1642765970000|2022-01-21 11:52:50|14723.2|14721.2|14722.8|14720.8|14724.9|14722.9|14721.5|14719.5|13
1642765980000|2022-01-21 11:53:00|14722.9|14720.9|14721.2|14719.2|14724.5|14722.5|14720.9|14718.9|20
1642765990000|2022-01-21 11:53:10|14721|14719|14725|14723|14725|14723|14718.4|14716.4|59
1642766000000|2022-01-21 11:53:20|14724.9|14722.9|14720|14718|14725.4|14723.4|14720|14718|29
1642766010000|2022-01-21 11:53:30|14719.9|14717.9|14721|14719|14721.2|14719.2|14718.8|14716.8|23
1642766020000|2022-01-21 11:53:40|14720.9|14718.9|14722.8|14720.8|14725.4|14723.4|14720.8|14718.8|20
1642766030000|2022-01-21 11:53:50|14722.7|14720.7|14718.5|14716.5|14723.2|14721.2|14718.5|14716.5|38
1642766040000|2022-01-21 11:54:00|14718.7|14716.7|14719.9|14717.9|14721|14719|14717.3|14715.3|31
1642766050000|2022-01-21 11:54:10|14720|14718|14721.7|14719.7|14721.8|14719.8|14719.2|14717.2|16
1642766060000|2022-01-21 11:54:20|14721.5|14719.5|14720.7|14718.7|14721.9|14719.9|14720|14718|39
1642766070000|2022-01-21 11:54:30|14720.5|14718.5|14726.5|14724.5|14726.7|14724.7|14720.4|14718.4|30
1642766080000|2022-01-21 11:54:40|14726.4|14724.4|14727.3|14725.3|14728.4|14726.4|14724.9|14722.9|69
1642766090000|2022-01-21 11:54:50|14727.4|14725.4|14729|14727|14730.3|14728.3|14726.9|14724.9|67
1642766100000|2022-01-21 11:55:00|14729.2|14727.2|14734.2|14732.2|14735.9|14733.9|14727.9|14725.9|114
1642766110000|2022-01-21 11:55:10|14735|14733|14736.3|14734.3|14736.5|14734.5|14734.4|14732.4|36
1642766120000|2022-01-21 11:55:20|14736.4|14734.4|14739.5|14737.5|14740.2|14738.2|14736.3|14734.3|67
1642766130000|2022-01-21 11:55:30|14739.3|14737.3|14743.7|14741.7|14744.8|14742.8|14738.8|14736.8|134
1642766140000|2022-01-21 11:55:40|14743.3|14741.3|14743|14741|14743.5|14741.5|14740.8|14738.8|47
1642766150000|2022-01-21 11:55:50|14744.4|14742.4|14745.5|14743.5|14749.7|14747.7|14744.3|14742.3|126
1642766160000|2022-01-21 11:56:00|14745.2|14743.2|14745.4|14743.4|14749.7|14747.7|14745.2|14743.2|89
1642766170000|2022-01-21 11:56:10|14745.9|14743.9|14738.4|14736.4|14747|14745|14737.5|14735.5|70
1642766180000|2022-01-21 11:56:20|14738.5|14736.5|14738|14736|14740.9|14738.9|14738|14736|19
1642766190000|2022-01-21 11:56:30|14738.3|14736.3|14738.7|14736.7|14741|14739|14738.3|14736.3|23
1642766200000|2022-01-21 11:56:40|14739|14737|14740.4|14738.4|14742.8|14740.8|14738.5|14736.5|18
1642766210000|2022-01-21 11:56:50|14740.5|14738.5|14740.9|14738.9|14742.2|14740.2|14739|14737|26
1642766220000|2022-01-21 11:57:00|14741.3|14739.3|14738.8|14736.8|14741.4|14739.4|14738.8|14736.8|16
1642766230000|2022-01-21 11:57:10|14738.7|14736.7|14740.5|14738.5|14740.5|14738.5|14738.4|14736.4|8
1642766240000|2022-01-21 11:57:20|14740.7|14738.7|14744|14742|14744.3|14742.3|14737.7|14735.7|48
1642766250000|2022-01-21 11:57:30|14743.9|14741.9|14745.9|14743.9|14745.9|14743.9|14742.9|14740.9|27
1642766260000|2022-01-21 11:57:40|14746|14744|14746.4|14744.4|14749.8|14747.8|14745.2|14743.2|171
1642766270000|2022-01-21 11:57:50|14747|14745|14750.7|14748.7|14751.5|14749.5|14746.8|14744.8|108
1642766280000|2022-01-21 11:58:00|14755.3|14753.3|14753.4|14751.4|14755.8|14753.8|14752.4|14750.4|218
1642766290000|2022-01-21 11:58:10|14752.9|14750.9|14754.2|14752.2|14754.9|14752.9|14752|14750|37
1642766300000|2022-01-21 11:58:20|14754.5|14752.5|14756.7|14754.7|14757.3|14755.3|14753.8|14751.8|37
1642766310000|2022-01-21 11:58:30|14756.5|14754.5|14759.5|14757.5|14762.9|14760.9|14755.7|14753.7|248
1642766320000|2022-01-21 11:58:40|14759|14757|14764.9|14762.9|14768|14766|14759|14757|252
1642766330000|2022-01-21 11:58:50|14764.8|14762.8|14765.7|14763.7|14769.2|14767.2|14764.3|14762.3|75
1642766340000|2022-01-21 11:59:00|14765.5|14763.5|14759.8|14757.8|14765.5|14763.5|14758|14756|51
1642766350000|2022-01-21 11:59:10|14759.9|14757.9|14756.4|14754.4|14760.8|14758.8|14755.8|14753.8|55
1642766360000|2022-01-21 11:59:20|14756.5|14754.5|14763.2|14761.2|14763.3|14761.3|14755.9|14753.9|80
1642766370000|2022-01-21 11:59:30|14763.3|14761.3|14766.4|14764.4|14767|14765|14760.9|14758.9|71
1642766380000|2022-01-21 11:59:40|14764.9|14762.9|14764.4|14762.4|14766.5|14764.5|14762.9|14760.9|53
1642766390000|2022-01-21 11:59:50|14764.2|14762.2|14763.3|14761.3|14764.4|14762.4|14761.5|14759.5|33
1642766400000|2022-01-21 12:00:00|14762.2|14760.2|14762.2|14760.2|14762.7|14760.7|14757.4|14755.4|94
1642766410000|2022-01-21 12:00:10|14762|14760|14760.9|14758.9|14764.2|14762.2|14759.5|14757.5|55
1642766420000|2022-01-21 12:00:20|14760.8|14758.8|14753.9|14751.9|14760.8|14758.8|14753.9|14751.9|99
1642766430000|2022-01-21 12:00:30|14753.8|14751.8|14755.2|14753.2|14756.7|14754.7|14753.3|14751.3|48
1642766440000|2022-01-21 12:00:40|14754.2|14752.2|14753.5|14751.5|14754.3|14752.3|14752.3|14750.3|42
1642766450000|2022-01-21 12:00:50|14753.7|14751.7|14754.3|14752.3|14756|14754|14753.4|14751.4|20
1642766460000|2022-01-21 12:01:00|14754.5|14752.5|14753.3|14751.3|14758.9|14756.9|14753.3|14751.3|36
1642766470000|2022-01-21 12:01:10|14753.4|14751.4|14755.4|14753.4|14755.4|14753.4|14752|14750|41
1642766480000|2022-01-21 12:01:20|14755.5|14753.5|14757.3|14755.3|14757.7|14755.7|14754.8|14752.8|14
1642766490000|2022-01-21 12:01:30|14757.4|14755.4|14756.8|14754.8|14757.8|14755.8|14755.2|14753.2|19
1642766500000|2022-01-21 12:01:40|14756.7|14754.7|14757.7|14755.7|14758|14756|14755.7|14753.7|12
1642766510000|2022-01-21 12:01:50|14757.4|14755.4|14750.7|14748.7|14757.4|14755.4|14750.5|14748.5|44
1642766520000|2022-01-21 12:02:00|14750.8|14748.8|14748.8|14746.8|14750.9|14748.9|14745.4|14743.4|100
1642766530000|2022-01-21 12:02:10|14749.3|14747.3|14752.3|14750.3|14752.7|14750.7|14745.7|14743.7|42
1642766540000|2022-01-21 12:02:20|14752.8|14750.8|14752.7|14750.7|14752.9|14750.9|14748|14746|48
1642766550000|2022-01-21 12:02:30|14752.9|14750.9|14754|14752|14755.9|14753.9|14752.4|14750.4|54
1642766560000|2022-01-21 12:02:40|14754.2|14752.2|14750.4|14748.4|14754.3|14752.3|14749.8|14747.8|50
1642766570000|2022-01-21 12:02:50|14750.8|14748.8|14744.2|14742.2|14752.8|14750.8|14741.3|14739.3|251
1642766580000|2022-01-21 12:03:00|14744|14742|14741.7|14739.7|14744|14742|14741.5|14739.5|42
1642766590000|2022-01-21 12:03:10|14741.5|14739.5|14743.4|14741.4|14744|14742|14737.9|14735.9|68
1642766600000|2022-01-21 12:03:20|14743.3|14741.3|14738.7|14736.7|14743.4|14741.4|14738.7|14736.7|28
1642766610000|2022-01-21 12:03:30|14738.3|14736.3|14737.9|14735.9|14739.9|14737.9|14737.8|14735.8|24
1642766620000|2022-01-21 12:03:40|14737.8|14735.8|14734.8|14732.8|14737.8|14735.8|14732.5|14730.5|86
1642766630000|2022-01-21 12:03:50|14734.7|14732.7|14731.7|14729.7|14734.8|14732.8|14731.4|14729.4|72
1642766640000|2022-01-21 12:04:00|14731.8|14729.8|14726.8|14724.8|14735.7|14733.7|14724.3|14722.3|213
1642766650000|2022-01-21 12:04:10|14726.4|14724.4|14730|14728|14730.9|14728.9|14725.2|14723.2|58
1642766660000|2022-01-21 12:04:20|14729.9|14727.9|14726.8|14724.8|14731.4|14729.4|14726.8|14724.8|44
1642766670000|2022-01-21 12:04:30|14727.2|14725.2|14729.8|14727.8|14730.7|14728.7|14726.7|14724.7|41
1642766680000|2022-01-21 12:04:40|14729.9|14727.9|14729.7|14727.7|14730.7|14728.7|14728.2|14726.2|41
1642766690000|2022-01-21 12:04:50|14729.5|14727.5|14726|14724|14730|14728|14726|14724|26
1642766700000|2022-01-21 12:05:00|14726.2|14724.2|14728.8|14726.8|14729.2|14727.2|14725.5|14723.5|34
1642766710000|2022-01-21 12:05:10|14728.7|14726.7|14726.7|14724.7|14728.7|14726.7|14725.7|14723.7|16
1642766720000|2022-01-21 12:05:20|14726.4|14724.4|14725.8|14723.8|14728.5|14726.5|14725.8|14723.8|34
1642766730000|2022-01-21 12:05:30|14726.2|14724.2|14729.8|14727.8|14730.2|14728.2|14725.5|14723.5|56
1642766740000|2022-01-21 12:05:40|14730|14728|14733.3|14731.3|14733.8|14731.8|14728.9|14726.9|28
1642766750000|2022-01-21 12:05:50|14733.4|14731.4|14731.8|14729.8|14733.8|14731.8|14730.7|14728.7|21
1642766760000|2022-01-21 12:06:00|14731.2|14729.2|14726.9|14724.9|14731.4|14729.4|14726.7|14724.7|29
1642766770000|2022-01-21 12:06:10|14727|14725|14723.5|14721.5|14727|14725|14720|14718|163
1642766780000|2022-01-21 12:06:20|14723.4|14721.4|14720.2|14718.2|14723.4|14721.4|14715.5|14713.5|183
1642766790000|2022-01-21 12:06:30|14720.3|14718.3|14721|14719|14721|14719|14718.3|14716.3|28
1642766800000|2022-01-21 12:06:40|14718.7|14716.7|14717.7|14715.7|14718.8|14716.8|14715.8|14713.8|57
1642766810000|2022-01-21 12:06:50|14717.8|14715.8|14714.7|14712.7|14718.3|14716.3|14714.2|14712.2|79
1642766820000|2022-01-21 12:07:00|14715.2|14713.2|14710|14708|14715.8|14713.8|14710|14708|172
1642766830000|2022-01-21 12:07:10|14710.2|14708.2|14708.9|14706.9|14711.5|14709.5|14708|14706|169
1642766840000|2022-01-21 12:07:20|14708.4|14706.4|14708.2|14706.2|14709.8|14707.8|14702.4|14700.4|206
1642766850000|2022-01-21 12:07:30|14707.8|14705.8|14706.8|14704.8|14712.5|14710.5|14705.5|14703.5|167
1642766860000|2022-01-21 12:07:40|14706.4|14704.4|14712.9|14710.9|14713.4|14711.4|14706.4|14704.4|100
1642766870000|2022-01-21 12:07:50|14713.3|14711.3|14714.3|14712.3|14717.5|14715.5|14712.3|14710.3|100
1642766880000|2022-01-21 12:08:00|14714.4|14712.4|14715.3|14713.3|14715.9|14713.9|14713.5|14711.5|69
1642766890000|2022-01-21 12:08:10|14715.4|14713.4|14716.5|14714.5|14716.5|14714.5|14713.5|14711.5|43
1642766900000|2022-01-21 12:08:20|14717|14715|14716.7|14714.7|14720.8|14718.8|14712.8|14710.8|171
1642766910000|2022-01-21 12:08:30|14716.8|14714.8|14711.2|14709.2|14717.9|14715.9|14711.2|14709.2|32
1642766920000|2022-01-21 12:08:40|14711|14709|14713.3|14711.3|14714.5|14712.5|14711|14709|45
1642766930000|2022-01-21 12:08:50|14713.2|14711.2|14713.4|14711.4|14713.9|14711.9|14711.5|14709.5|28
1642766940000|2022-01-21 12:09:00|14713.5|14711.5|14708.8|14706.8|14714.3|14712.3|14708.8|14706.8|64
1642766950000|2022-01-21 12:09:10|14708|14706|14715|14713|14715.2|14713.2|14706.7|14704.7|94
1642766960000|2022-01-21 12:09:20|14714.9|14712.9|14718.5|14716.5|14720.3|14718.3|14714.8|14712.8|72
1642766970000|2022-01-21 12:09:30|14718.4|14716.4|14719.5|14717.5|14721.8|14719.8|14718.3|14716.3|61
1642766980000|2022-01-21 12:09:40|14719.3|14717.3|14715.9|14713.9|14721.2|14719.2|14715.7|14713.7|51
1642766990000|2022-01-21 12:09:50|14715.8|14713.8|14714.3|14712.3|14716.4|14714.4|14714.2|14712.2|35
1642767000000|2022-01-21 12:10:00|14713.7|14711.7|14718|14716|14718.5|14716.5|14712.9|14710.9|53
1642767010000|2022-01-21 12:10:10|14716.8|14714.8|14713.3|14711.3|14719.3|14717.3|14713.3|14711.3|48
1642767020000|2022-01-21 12:10:20|14713.2|14711.2|14713.5|14711.5|14715.3|14713.3|14712.9|14710.9|48
1642767030000|2022-01-21 12:10:30|14713.8|14711.8|14709.7|14707.7|14713.8|14711.8|14707|14705|83
1642767040000|2022-01-21 12:10:40|14709.8|14707.8|14700.9|14698.9|14711|14709|14700.3|14698.3|272
1642767050000|2022-01-21 12:10:50|14700.7|14698.7|14703.3|14701.3|14703.5|14701.5|14699.3|14697.3|120
1642767060000|2022-01-21 12:11:00|14703.4|14701.4|14703.7|14701.7|14704.8|14702.8|14703.3|14701.3|36
1642767070000|2022-01-21 12:11:10|14703.9|14701.9|14701.4|14699.4|14705.5|14703.5|14701|14699|107
1642767080000|2022-01-21 12:11:20|14701.9|14699.9|14707.2|14705.2|14709.8|14707.8|14701.9|14699.9|150
1642767090000|2022-01-21 12:11:30|14707|14705|14704.2|14702.2|14707|14705|14701.9|14699.9|88
1642767100000|2022-01-21 12:11:40|14704|14702|14707.3|14705.3|14707.5|14705.5|14704|14702|38
1642767110000|2022-01-21 12:11:50|14707.2|14705.2|14708.9|14706.9|14709.2|14707.2|14703|14701|39
1642767120000|2022-01-21 12:12:00|14708.8|14706.8|14705.3|14703.3|14711|14709|14705.2|14703.2|74
1642767130000|2022-01-21 12:12:10|14705.8|14703.8|14707.9|14705.9|14709.3|14707.3|14705.5|14703.5|26
1642767140000|2022-01-21 12:12:20|14707.8|14705.8|14710.5|14708.5|14711|14709|14707.5|14705.5|21
1642767150000|2022-01-21 12:12:30|14709.5|14707.5|14708.2|14706.2|14710.9|14708.9|14707.4|14705.4|23
1642767160000|2022-01-21 12:12:40|14708.3|14706.3|14700.3|14698.3|14708.4|14706.4|14700.3|14698.3|93
1642767170000|2022-01-21 12:12:50|14700.4|14698.4|14701.5|14699.5|14701.5|14699.5|14695|14693|325
1642767180000|2022-01-21 12:13:00|14701.3|14699.3|14709.4|14707.4|14710.5|14708.5|14701.2|14699.2|131
1642767190000|2022-01-21 12:13:10|14709.7|14707.7|14709.7|14707.7|14710.2|14708.2|14707.5|14705.5|58
1642767200000|2022-01-21 12:13:20|14709.9|14707.9|14711.8|14709.8|14711.9|14709.9|14708.5|14706.5|49
1642767210000|2022-01-21 12:13:30|14711.7|14709.7|14716.7|14714.7|14718.3|14716.3|14711.3|14709.3|117
1642767220000|2022-01-21 12:13:40|14716|14714|14712.5|14710.5|14717|14715|14712.5|14710.5|32
1642767230000|2022-01-21 12:13:50|14712.8|14710.8|14711.7|14709.7|14712.9|14710.9|14710.3|14708.3|48
1642767240000|2022-01-21 12:14:00|14711.3|14709.3|14714.7|14712.7|14715.8|14713.8|14711|14709|30
1642767250000|2022-01-21 12:14:10|14715.5|14713.5|14714.5|14712.5|14716.7|14714.7|14713.9|14711.9|15
1642767260000|2022-01-21 12:14:20|14715.9|14713.9|14715.2|14713.2|14715.9|14713.9|14713.5|14711.5|17
1642767270000|2022-01-21 12:14:30|14715|14713|14719.4|14717.4|14719.4|14717.4|14714.9|14712.9|24
1642767280000|2022-01-21 12:14:40|14719|14717|14721|14719|14721.9|14719.9|14717.7|14715.7|95
1642767290000|2022-01-21 12:14:50|14720.9|14718.9|14718.2|14716.2|14724|14722|14716.4|14714.4|70
1642767300000|2022-01-21 12:15:00|14718.4|14716.4|14723.4|14721.4|14723.4|14721.4|14717.7|14715.7|39
1642767310000|2022-01-21 12:15:10|14723.3|14721.3|14720.9|14718.9|14724|14722|14719.7|14717.7|51
1642767320000|2022-01-21 12:15:20|14720.8|14718.8|14722.5|14720.5|14723.8|14721.8|14720.5|14718.5|30
1642767330000|2022-01-21 12:15:30|14722.7|14720.7|14722.5|14720.5|14723.7|14721.7|14720.9|14718.9|21
1642767340000|2022-01-21 12:15:40|14722.7|14720.7|14724.3|14722.3|14724.8|14722.8|14722.5|14720.5|22
1642767350000|2022-01-21 12:15:50|14724|14722|14725.4|14723.4|14727.7|14725.7|14724|14722|45
1642767360000|2022-01-21 12:16:00|14725.3|14723.3|14725.4|14723.4|14725.7|14723.7|14722.9|14720.9|56
1642767370000|2022-01-21 12:16:10|14725.2|14723.2|14724.3|14722.3|14726.2|14724.2|14724|14722|20
1642767380000|2022-01-21 12:16:20|14724.2|14722.2|14724.2|14722.2|14724.4|14722.4|14722.3|14720.3|41
1642767390000|2022-01-21 12:16:30|14723|14721|14727.5|14725.5|14727.5|14725.5|14722.7|14720.7|52
1642767400000|2022-01-21 12:16:40|14727.8|14725.8|14729|14727|14729|14727|14724.8|14722.8|72
1642767410000|2022-01-21 12:16:50|14728.8|14726.8|14729.9|14727.9|14730.9|14728.9|14728.8|14726.8|64
1642767420000|2022-01-21 12:17:00|14730.3|14728.3|14732|14730|14732.8|14730.8|14730.3|14728.3|64
1642767430000|2022-01-21 12:17:10|14731.8|14729.8|14737.8|14735.8|14738.3|14736.3|14731.8|14729.8|117
1642767440000|2022-01-21 12:17:20|14737.9|14735.9|14733|14731|14738.8|14736.8|14732.4|14730.4|61
1642767450000|2022-01-21 12:17:30|14733.2|14731.2|14733.5|14731.5|14736.9|14734.9|14733.2|14731.2|40
1642767460000|2022-01-21 12:17:40|14733.4|14731.4|14731.3|14729.3|14733.7|14731.7|14731|14729|38
1642767470000|2022-01-21 12:17:50|14731.2|14729.2|14732.5|14730.5|14732.5|14730.5|14728|14726|41
1642767480000|2022-01-21 12:18:00|14732.9|14730.9|14734|14732|14734.7|14732.7|14731.3|14729.3|40
1642767490000|2022-01-21 12:18:10|14733.9|14731.9|14734.8|14732.8|14737.5|14735.5|14733.8|14731.8|53
1642767500000|2022-01-21 12:18:20|14734.9|14732.9|14736.5|14734.5|14737.7|14735.7|14734.9|14732.9|43
1642767510000|2022-01-21 12:18:30|14736.7|14734.7|14733.5|14731.5|14736.9|14734.9|14733.5|14731.5|34
1642767520000|2022-01-21 12:18:40|14733.7|14731.7|14737.8|14735.8|14739.3|14737.3|14733.7|14731.7|52
1642767530000|2022-01-21 12:18:50|14737.9|14735.9|14740|14738|14740.8|14738.8|14737.4|14735.4|54
1642767540000|2022-01-21 12:19:00|14739.9|14737.9|14738.5|14736.5|14740.8|14738.8|14738.2|14736.2|29
1642767550000|2022-01-21 12:19:10|14738.8|14736.8|14740|14738|14740.9|14738.9|14738.2|14736.2|66
1642767560000|2022-01-21 12:19:20|14739.9|14737.9|14741.4|14739.4|14743.3|14741.3|14739.8|14737.8|76
1642767570000|2022-01-21 12:19:30|14741.3|14739.3|14738.2|14736.2|14741.4|14739.4|14735.7|14733.7|43
1642767580000|2022-01-21 12:19:40|14738|14736|14737|14735|14740.5|14738.5|14736.7|14734.7|24
1642767590000|2022-01-21 12:19:50|14736.2|14734.2|14735.2|14733.2|14736.2|14734.2|14733.9|14731.9|54
1642767600000|2022-01-21 12:20:00|14734.9|14732.9|14736.2|14734.2|14736.7|14734.7|14734.9|14732.9|19
1642767610000|2022-01-21 12:20:10|14736|14734|14738.7|14736.7|14741.7|14739.7|14735.9|14733.9|66
1642767620000|2022-01-21 12:20:20|14740.7|14738.7|14736.8|14734.8|14740.7|14738.7|14736.8|14734.8|53
1642767630000|2022-01-21 12:20:30|14736.4|14734.4|14739.7|14737.7|14740.3|14738.3|14736.3|14734.3|21
1642767640000|2022-01-21 12:20:40|14739.8|14737.8|14739|14737|14740.5|14738.5|14738|14736|11
1642767650000|2022-01-21 12:20:50|14739.2|14737.2|14740.8|14738.8|14740.8|14738.8|14738.2|14736.2|39
1642767660000|2022-01-21 12:21:00|14740.7|14738.7|14741.3|14739.3|14744.2|14742.2|14740.5|14738.5|57
1642767670000|2022-01-21 12:21:10|14741.2|14739.2|14742.9|14740.9|14742.9|14740.9|14740.7|14738.7|29
1642767680000|2022-01-21 12:21:20|14742.3|14740.3|14741.5|14739.5|14743.5|14741.5|14741.3|14739.3|32
1642767690000|2022-01-21 12:21:30|14741.4|14739.4|14741.8|14739.8|14742.4|14740.4|14738.5|14736.5|33
1642767700000|2022-01-21 12:21:40|14741.3|14739.3|14746.7|14744.7|14746.7|14744.7|14741.3|14739.3|49
1642767710000|2022-01-21 12:21:50|14746.8|14744.8|14745.3|14743.3|14747.4|14745.4|14745.3|14743.3|40
1642767720000|2022-01-21 12:22:00|14744.9|14742.9|14745.8|14743.8|14746.3|14744.3|14742.4|14740.4|72
1642767730000|2022-01-21 12:22:10|14745.7|14743.7|14740.5|14738.5|14745.8|14743.8|14739|14737|48
1642767740000|2022-01-21 12:22:20|14740.7|14738.7|14740.8|14738.8|14740.8|14738.8|14737.5|14735.5|49
1642767750000|2022-01-21 12:22:30|14740.5|14738.5|14741.9|14739.9|14742|14740|14739.8|14737.8|29
1642767760000|2022-01-21 12:22:40|14741.8|14739.8|14743.4|14741.4|14743.7|14741.7|14741.7|14739.7|47
1642767770000|2022-01-21 12:22:50|14743.3|14741.3|14743.8|14741.8|14744.2|14742.2|14742|14740|31
1642767780000|2022-01-21 12:23:00|14743.7|14741.7|14742|14740|14743.7|14741.7|14740.3|14738.3|21
1642767790000|2022-01-21 12:23:10|14742.2|14740.2|14742.5|14740.5|14745.5|14743.5|14742.2|14740.2|67
1642767800000|2022-01-21 12:23:20|14742.7|14740.7|14743|14741|14743.3|14741.3|14740.9|14738.9|19
1642767810000|2022-01-21 12:23:30|14742.7|14740.7|14739.9|14737.9|14743.2|14741.2|14738.3|14736.3|44
1642767820000|2022-01-21 12:23:40|14740.2|14738.2|14737.8|14735.8|14740.3|14738.3|14737.7|14735.7|49
1642767830000|2022-01-21 12:23:50|14737.9|14735.9|14737.7|14735.7|14738.7|14736.7|14736.8|14734.8|61
1642767840000|2022-01-21 12:24:00|14737.5|14735.5|14737.8|14735.8|14740.8|14738.8|14737.5|14735.5|28
1642767850000|2022-01-21 12:24:10|14737.9|14735.9|14739.3|14737.3|14743.8|14741.8|14735.5|14733.5|81
1642767860000|2022-01-21 12:24:20|14739|14737|14741.3|14739.3|14741.7|14739.7|14738.8|14736.8|29
1642767870000|2022-01-21 12:24:30|14740.9|14738.9|14741.5|14739.5|14745.7|14743.7|14739.9|14737.9|108
1642767880000|2022-01-21 12:24:40|14741.7|14739.7|14741.9|14739.9|14741.9|14739.9|14737.9|14735.9|36
1642767890000|2022-01-21 12:24:50|14742|14740|14739|14737|14742|14740|14735.2|14733.2|53
1642767900000|2022-01-21 12:25:00|14738.9|14736.9|14735.7|14733.7|14739.3|14737.3|14735.7|14733.7|25
1642767910000|2022-01-21 12:25:10|14735|14733|14732.4|14730.4|14735|14733|14730.9|14728.9|90
1642767920000|2022-01-21 12:25:20|14732.5|14730.5|14727.5|14725.5|14732.5|14730.5|14727.4|14725.4|85
1642767930000|2022-01-21 12:25:30|14727.7|14725.7|14729.5|14727.5|14729.8|14727.8|14727.2|14725.2|47
1642767940000|2022-01-21 12:25:40|14729.3|14727.3|14729.4|14727.4|14731.4|14729.4|14727.7|14725.7|53
1642767950000|2022-01-21 12:25:50|14729|14727|14731.8|14729.8|14732.5|14730.5|14729|14727|41
1642767960000|2022-01-21 12:26:00|14731.9|14729.9|14735.4|14733.4|14736|14734|14731.9|14729.9|27
1642767970000|2022-01-21 12:26:10|14735.3|14733.3|14734.8|14732.8|14735.5|14733.5|14733.2|14731.2|11
1642767980000|2022-01-21 12:26:20|14734.7|14732.7|14731.4|14729.4|14735.4|14733.4|14730.9|14728.9|19
1642767990000|2022-01-21 12:26:30|14731.3|14729.3|14728.8|14726.8|14732|14730|14728.3|14726.3|30
1642768000000|2022-01-21 12:26:40|14728.3|14726.3|14730.9|14728.9|14730.9|14728.9|14728|14726|18
1642768010000|2022-01-21 12:26:50|14731.7|14729.7|14733.9|14731.9|14733.9|14731.9|14730.7|14728.7|23
1642768020000|2022-01-21 12:27:00|14733.4|14731.4|14735.2|14733.2|14735.8|14733.8|14733.2|14731.2|27
1642768030000|2022-01-21 12:27:10|14735.3|14733.3|14732.8|14730.8|14736.2|14734.2|14732.7|14730.7|57
1642768040000|2022-01-21 12:27:20|14732.7|14730.7|14730.9|14728.9|14732.7|14730.7|14730|14728|44
1642768050000|2022-01-21 12:27:30|14730.4|14728.4|14728|14726|14731|14729|14727.9|14725.9|34
1642768060000|2022-01-21 12:27:40|14728.2|14726.2|14728.8|14726.8|14729.2|14727.2|14727.9|14725.9|26
1642768070000|2022-01-21 12:27:50|14728.9|14726.9|14723.4|14721.4|14728.9|14726.9|14721.3|14719.3|192
1642768080000|2022-01-21 12:28:00|14723.7|14721.7|14722.7|14720.7|14725.5|14723.5|14722.7|14720.7|36
1642768090000|2022-01-21 12:28:10|14721.8|14719.8|14723.4|14721.4|14724.7|14722.7|14720.9|14718.9|45
1642768100000|2022-01-21 12:28:20|14724.2|14722.2|14728.3|14726.3|14728.5|14726.5|14724.2|14722.2|38
1642768110000|2022-01-21 12:28:30|14729.2|14727.2|14730|14728|14730.2|14728.2|14727.2|14725.2|43
1642768120000|2022-01-21 12:28:40|14730.2|14728.2|14731.3|14729.3|14732.8|14730.8|14730.2|14728.2|17
1642768130000|2022-01-21 12:28:50|14731.4|14729.4|14731.5|14729.5|14731.7|14729.7|14730.5|14728.5|19
1642768140000|2022-01-21 12:29:00|14731.7|14729.7|14730.3|14728.3|14734.2|14732.2|14730.2|14728.2|25
1642768150000|2022-01-21 12:29:10|14730.2|14728.2|14728.5|14726.5|14730.3|14728.3|14725.9|14723.9|33
1642768160000|2022-01-21 12:29:20|14728.4|14726.4|14726.2|14724.2|14728.8|14726.8|14725.4|14723.4|8
1642768170000|2022-01-21 12:29:30|14726.4|14724.4|14726.4|14724.4|14727.3|14725.3|14726.2|14724.2|24
1642768180000|2022-01-21 12:29:40|14726.5|14724.5|14727.3|14725.3|14727.9|14725.9|14726.4|14724.4|11
1642768190000|2022-01-21 12:29:50|14727.5|14725.5|14727.8|14725.8|14732.4|14730.4|14727.5|14725.5|66
1642768200000|2022-01-21 12:30:00|14728|14726|14728.9|14726.9|14730.4|14728.4|14726.3|14724.3|55
1642768210000|2022-01-21 12:30:10|14728.8|14726.8|14729.7|14727.7|14730.4|14728.4|14727.5|14725.5|26
1642768220000|2022-01-21 12:30:20|14728.5|14726.5|14726|14724|14731|14729|14726|14724|41
1642768230000|2022-01-21 12:30:30|14726.2|14724.2|14720.5|14718.5|14726.8|14724.8|14720.3|14718.3|78
1642768240000|2022-01-21 12:30:40|14720.4|14718.4|14721|14719|14723|14721|14718.5|14716.5|130
1642768250000|2022-01-21 12:30:50|14720.7|14718.7|14724|14722|14724.7|14722.7|14720.2|14718.2|31
1642768260000|2022-01-21 12:31:00|14724.8|14722.8|14724.3|14722.3|14726|14724|14723.4|14721.4|28
1642768270000|2022-01-21 12:31:10|14724.5|14722.5|14724.3|14722.3|14726|14724|14723.5|14721.5|31
1642768280000|2022-01-21 12:31:20|14724.4|14722.4|14724.4|14722.4|14724.4|14722.4|14723.4|14721.4|13
1642768290000|2022-01-21 12:31:30|14724.2|14722.2|14725.8|14723.8|14725.8|14723.8|14723.4|14721.4|17
1642768300000|2022-01-21 12:31:40|14725.7|14723.7|14722.7|14720.7|14726.4|14724.4|14722.3|14720.3|31
1642768310000|2022-01-21 12:31:50|14722.9|14720.9|14723|14721|14723.8|14721.8|14722|14720|11
1642768320000|2022-01-21 12:32:00|14723.2|14721.2|14729.5|14727.5|14729.5|14727.5|14722.4|14720.4|57
1642768330000|2022-01-21 12:32:10|14729.3|14727.3|14723|14721|14731.4|14729.4|14722.8|14720.8|67
1642768340000|2022-01-21 12:32:20|14723.3|14721.3|14726.9|14724.9|14727.3|14725.3|14723.2|14721.2|51
1642768350000|2022-01-21 12:32:30|14727.2|14725.2|14727.5|14725.5|14727.9|14725.9|14724.7|14722.7|27
1642768360000|2022-01-21 12:32:40|14727.8|14725.8|14731.3|14729.3|14731.4|14729.4|14727.3|14725.3|46
1642768370000|2022-01-21 12:32:50|14731.4|14729.4|14733.5|14731.5|14736.2|14734.2|14731.4|14729.4|63
1642768380000|2022-01-21 12:33:00|14733.3|14731.3|14729.8|14727.8|14733.4|14731.4|14728.7|14726.7|34
1642768390000|2022-01-21 12:33:10|14729.5|14727.5|14729.8|14727.8|14731.4|14729.4|14728.4|14726.4|72
1642768400000|2022-01-21 12:33:20|14729.5|14727.5|14729.4|14727.4|14729.5|14727.5|14728|14726|8
1642768410000|2022-01-21 12:33:30|14729.3|14727.3|14718.3|14716.3|14729.5|14727.5|14718.3|14716.3|104
1642768420000|2022-01-21 12:33:40|14717.9|14715.9|14715.7|14713.7|14721.5|14719.5|14715.5|14713.5|106
1642768430000|2022-01-21 12:33:50|14715.8|14713.8|14719.5|14717.5|14720|14718|14714.9|14712.9|61
1642768440000|2022-01-21 12:34:00|14720|14718|14722.3|14720.3|14723.4|14721.4|14719.9|14717.9|70
1642768450000|2022-01-21 12:34:10|14722.2|14720.2|14719.7|14717.7|14722.2|14720.2|14717.3|14715.3|47
1642768460000|2022-01-21 12:34:20|14719.5|14717.5|14717.3|14715.3|14722.2|14720.2|14716.2|14714.2|121
1642768470000|2022-01-21 12:34:30|14717.8|14715.8|14717.4|14715.4|14720.3|14718.3|14717.4|14715.4|53
1642768480000|2022-01-21 12:34:40|14717.3|14715.3|14722.3|14720.3|14723.2|14721.2|14715.8|14713.8|133
1642768490000|2022-01-21 12:34:50|14722.5|14720.5|14721.3|14719.3|14723.2|14721.2|14720.8|14718.8|35
1642768500000|2022-01-21 12:35:00|14721.4|14719.4|14722.7|14720.7|14723|14721|14715.4|14713.4|85
1642768510000|2022-01-21 12:35:10|14723.2|14721.2|14721.4|14719.4|14725.8|14723.8|14721.3|14719.3|67
1642768520000|2022-01-21 12:35:20|14721.3|14719.3|14721.8|14719.8|14723.5|14721.5|14720|14718|14
1642768530000|2022-01-21 12:35:30|14721.7|14719.7|14718.3|14716.3|14721.8|14719.8|14717.7|14715.7|36
1642768540000|2022-01-21 12:35:40|14718.4|14716.4|14719.9|14717.9|14720.7|14718.7|14717|14715|27
1642768550000|2022-01-21 12:35:50|14720.2|14718.2|14719.7|14717.7|14721|14719|14719|14717|14
1642768560000|2022-01-21 12:36:00|14719.8|14717.8|14721.9|14719.9|14722.2|14720.2|14719.4|14717.4|18
1642768570000|2022-01-21 12:36:10|14722|14720|14724.2|14722.2|14724.2|14722.2|14722|14720|34
1642768580000|2022-01-21 12:36:20|14724.3|14722.3|14724.3|14722.3|14724.4|14722.4|14723.3|14721.3|15
1642768590000|2022-01-21 12:36:30|14724.4|14722.4|14723.5|14721.5|14725.5|14723.5|14723.4|14721.4|11
1642768600000|2022-01-21 12:36:40|14723.4|14721.4|14728.2|14726.2|14728.2|14726.2|14723.3|14721.3|34
1642768610000|2022-01-21 12:36:50|14728.3|14726.3|14727.8|14725.8|14729.5|14727.5|14726.4|14724.4|53
1642768620000|2022-01-21 12:37:00|14727.7|14725.7|14736.2|14734.2|14736.5|14734.5|14727.7|14725.7|76
1642768630000|2022-01-21 12:37:10|14736.5|14734.5|14736.4|14734.4|14736.5|14734.5|14734.5|14732.5|52
1642768640000|2022-01-21 12:37:20|14736|14734|14733.8|14731.8|14736.4|14734.4|14731.3|14729.3|66
1642768650000|2022-01-21 12:37:30|14733.7|14731.7|14737.8|14735.8|14737.8|14735.8|14731.8|14729.8|45
1642768660000|2022-01-21 12:37:40|14737.5|14735.5|14736|14734|14737.7|14735.7|14735.4|14733.4|26
1642768670000|2022-01-21 12:37:50|14736.7|14734.7|14738.4|14736.4|14738.8|14736.8|14736.2|14734.2|35
1642768680000|2022-01-21 12:38:00|14737.3|14735.3|14736.9|14734.9|14739.3|14737.3|14735.5|14733.5|29
1642768690000|2022-01-21 12:38:10|14737.2|14735.2|14737.3|14735.3|14738.5|14736.5|14736.7|14734.7|14
1642768700000|2022-01-21 12:38:20|14736.5|14734.5|14736.4|14734.4|14736.5|14734.5|14731.9|14729.9|55
1642768710000|2022-01-21 12:38:30|14736.3|14734.3|14738|14736|14740.5|14738.5|14736|14734|46
1642768720000|2022-01-21 12:38:40|14738.3|14736.3|14739.2|14737.2|14740|14738|14737.5|14735.5|25
1642768730000|2022-01-21 12:38:50|14738.7|14736.7|14739|14737|14739.4|14737.4|14735.9|14733.9|28
1642768740000|2022-01-21 12:39:00|14739.2|14737.2|14737.3|14735.3|14740.8|14738.8|14736|14734|74
1642768750000|2022-01-21 12:39:10|14737|14735|14738.2|14736.2|14738.7|14736.7|14735.3|14733.3|41
1642768760000|2022-01-21 12:39:20|14738.3|14736.3|14736.3|14734.3|14738.3|14736.3|14736.3|14734.3|15
1642768770000|2022-01-21 12:39:30|14736.2|14734.2|14735.8|14733.8|14738.2|14736.2|14735.4|14733.4|14
1642768780000|2022-01-21 12:39:40|14735.7|14733.7|14735.7|14733.7|14736.4|14734.4|14734|14732|18
1642768790000|2022-01-21 12:39:50|14735.5|14733.5|14737.8|14735.8|14739.4|14737.4|14734.7|14732.7|20
1642768800000|2022-01-21 12:40:00|14737.7|14735.7|14729.7|14727.7|14737.7|14735.7|14729|14727|55
1642768810000|2022-01-21 12:40:10|14729.8|14727.8|14733.3|14731.3|14733.3|14731.3|14729.2|14727.2|27
1642768820000|2022-01-21 12:40:20|14734.2|14732.2|14731.9|14729.9|14734.4|14732.4|14731.3|14729.3|12
1642768830000|2022-01-21 12:40:30|14732|14730|14732.2|14730.2|14733.7|14731.7|14731.8|14729.8|9
1642768840000|2022-01-21 12:40:40|14731.9|14729.9|14730.5|14728.5|14731.9|14729.9|14730.2|14728.2|7
1642768850000|2022-01-21 12:40:50|14730.7|14728.7|14730.7|14728.7|14732.2|14730.2|14730|14728|8
1642768860000|2022-01-21 12:41:00|14730.5|14728.5|14730.8|14728.8|14731.4|14729.4|14729.4|14727.4|18
1642768870000|2022-01-21 12:41:10|14730.9|14728.9|14730.5|14728.5|14731.8|14729.8|14728.5|14726.5|14
1642768880000|2022-01-21 12:41:20|14730.4|14728.4|14731.8|14729.8|14731.9|14729.9|14730.4|14728.4|7
1642768890000|2022-01-21 12:41:30|14731.9|14729.9|14729.7|14727.7|14731.9|14729.9|14729.7|14727.7|17
1642768900000|2022-01-21 12:41:40|14729.8|14727.8|14728|14726|14729.8|14727.8|14727.4|14725.4|20
1642768910000|2022-01-21 12:41:50|14727.9|14725.9|14730.4|14728.4|14730.4|14728.4|14727.9|14725.9|7
1642768920000|2022-01-21 12:42:00|14730.3|14728.3|14730|14728|14730.8|14728.8|14727.8|14725.8|28
1642768930000|2022-01-21 12:42:10|14730.2|14728.2|14729.3|14727.3|14730.5|14728.5|14728.9|14726.9|4
1642768940000|2022-01-21 12:42:20|14729.2|14727.2|14724.3|14722.3|14729.2|14727.2|14724.2|14722.2|48
1642768950000|2022-01-21 12:42:30|14724.8|14722.8|14725.4|14723.4|14727.5|14725.5|14724.4|14722.4|31
1642768960000|2022-01-21 12:42:40|14725.3|14723.3|14726.9|14724.9|14727.7|14725.7|14725.3|14723.3|13
1642768970000|2022-01-21 12:42:50|14725|14723|14724.3|14722.3|14725.5|14723.5|14724.3|14722.3|17
1642768980000|2022-01-21 12:43:00|14724.2|14722.2|14722.5|14720.5|14724.2|14722.2|14722|14720|74
1642768990000|2022-01-21 12:43:10|14722.7|14720.7|14721.3|14719.3|14722.9|14720.9|14721|14719|18
1642769000000|2022-01-21 12:43:20|14722|14720|14720.9|14718.9|14722.9|14720.9|14719.5|14717.5|34
1642769010000|2022-01-21 12:43:30|14721|14719|14719.9|14717.9|14721|14719|14719.4|14717.4|19
1642769020000|2022-01-21 12:43:40|14720.5|14718.5|14719.8|14717.8|14721.5|14719.5|14717.9|14715.9|38
1642769030000|2022-01-21 12:43:50|14719.4|14717.4|14721.9|14719.9|14722.4|14720.4|14719.3|14717.3|25
1642769040000|2022-01-21 12:44:00|14721.8|14719.8|14719.9|14717.9|14722|14720|14719.8|14717.8|24
1642769050000|2022-01-21 12:44:10|14720|14718|14719.9|14717.9|14721.9|14719.9|14719.9|14717.9|3
1642769060000|2022-01-21 12:44:20|14720.3|14718.3|14718.8|14716.8|14720.3|14718.3|14717.9|14715.9|20
1642769070000|2022-01-21 12:44:30|14718.7|14716.7|14719.8|14717.8|14720.2|14718.2|14718.2|14716.2|38
1642769080000|2022-01-21 12:44:40|14719.9|14717.9|14720.5|14718.5|14721.2|14719.2|14718.3|14716.3|34
1642769090000|2022-01-21 12:44:50|14720.7|14718.7|14721|14719|14722.7|14720.7|14720.7|14718.7|13
1642769100000|2022-01-21 12:45:00|14720.8|14718.8|14718|14716|14721.8|14719.8|14717.9|14715.9|32
1642769110000|2022-01-21 12:45:10|14717.9|14715.9|14719.2|14717.2|14720.8|14718.8|14715|14713|149
1642769120000|2022-01-21 12:45:20|14719.3|14717.3|14723.9|14721.9|14724.5|14722.5|14719.2|14717.2|64
1642769130000|2022-01-21 12:45:30|14724|14722|14726.2|14724.2|14727|14725|14724|14722|70
1642769140000|2022-01-21 12:45:40|14726.3|14724.3|14726.4|14724.4|14727.4|14725.4|14724.9|14722.9|75
1642769150000|2022-01-21 12:45:50|14726.2|14724.2|14729.9|14727.9|14729.9|14727.9|14726|14724|37
1642769160000|2022-01-21 12:46:00|14729.5|14727.5|14731.2|14729.2|14731.5|14729.5|14727.9|14725.9|37
1642769170000|2022-01-21 12:46:10|14731|14729|14734|14732|14735.5|14733.5|14731|14729|61
1642769180000|2022-01-21 12:46:20|14733.9|14731.9|14731.2|14729.2|14736.3|14734.3|14731|14729|66
1642769190000|2022-01-21 12:46:30|14731|14729|14729.4|14727.4|14731|14729|14727.7|14725.7|14
1642769200000|2022-01-21 12:46:40|14729.5|14727.5|14726.8|14724.8|14730.9|14728.9|14726.8|14724.8|29
1642769210000|2022-01-21 12:46:50|14726.9|14724.9|14722.4|14720.4|14727|14725|14721.3|14719.3|37
1642769220000|2022-01-21 12:47:00|14722|14720|14718.4|14716.4|14722.9|14720.9|14718.4|14716.4|32
1642769230000|2022-01-21 12:47:10|14718|14716|14717.5|14715.5|14719.3|14717.3|14717.2|14715.2|56
1642769240000|2022-01-21 12:47:20|14717.7|14715.7|14719.4|14717.4|14720.2|14718.2|14717|14715|101
1642769250000|2022-01-21 12:47:30|14719.5|14717.5|14719.7|14717.7|14721.3|14719.3|14718.5|14716.5|17
1642769260000|2022-01-21 12:47:40|14719.8|14717.8|14722.8|14720.8|14723.2|14721.2|14718.9|14716.9|59
1642769270000|2022-01-21 12:47:50|14722.5|14720.5|14721.5|14719.5|14722.8|14720.8|14721|14719|14
1642769280000|2022-01-21 12:48:00|14722.4|14720.4|14721.9|14719.9|14723.4|14721.4|14721.3|14719.3|19
1642769290000|2022-01-21 12:48:10|14721.8|14719.8|14718|14716|14721.8|14719.8|14717.8|14715.8|30
1642769300000|2022-01-21 12:48:20|14718.2|14716.2|14719.2|14717.2|14719.2|14717.2|14716.9|14714.9|17
1642769310000|2022-01-21 12:48:30|14719.3|14717.3|14721.4|14719.4|14723.4|14721.4|14718.9|14716.9|13
1642769320000|2022-01-21 12:48:40|14721.5|14719.5|14723.4|14721.4|14723.4|14721.4|14721|14719|2
1642769330000|2022-01-21 12:48:50|14723.5|14721.5|14722.4|14720.4|14723.5|14721.5|14721.5|14719.5|16
1642769340000|2022-01-21 12:49:00|14722.3|14720.3|14721.3|14719.3|14722.9|14720.9|14720.7|14718.7|17
1642769350000|2022-01-21 12:49:10|14721.4|14719.4|14719.3|14717.3|14722.2|14720.2|14718.2|14716.2|34
1642769360000|2022-01-21 12:49:20|14719.4|14717.4|14722|14720|14723.4|14721.4|14718|14716|43
1642769370000|2022-01-21 12:49:30|14721.7|14719.7|14723|14721|14723.4|14721.4|14721.7|14719.7|8
1642769380000|2022-01-21 12:49:40|14723.2|14721.2|14721|14719|14723.4|14721.4|14720.8|14718.8|8
1642769390000|2022-01-21 12:49:50|14720.9|14718.9|14721.5|14719.5|14722.8|14720.8|14720.5|14718.5|4
1642769400000|2022-01-21 12:50:00|14721.7|14719.7|14719.3|14717.3|14722.4|14720.4|14718.8|14716.8|25
1642769410000|2022-01-21 12:50:10|14719.4|14717.4|14718.4|14716.4|14720|14718|14717.4|14715.4|12
1642769420000|2022-01-21 12:50:20|14718|14716|14723.2|14721.2|14723.2|14721.2|14717.5|14715.5|26
1642769430000|2022-01-21 12:50:30|14723|14721|14723.3|14721.3|14723.5|14721.5|14722.5|14720.5|11
1642769440000|2022-01-21 12:50:40|14723.4|14721.4|14722.8|14720.8|14723.7|14721.7|14721.9|14719.9|70
1642769450000|2022-01-21 12:50:50|14723|14721|14721.4|14719.4|14723.4|14721.4|14720|14718|61
1642769460000|2022-01-21 12:51:00|14721.2|14719.2|14723.4|14721.4|14723.4|14721.4|14720|14718|23
1642769470000|2022-01-21 12:51:10|14723.5|14721.5|14725.7|14723.7|14726.9|14724.9|14722.9|14720.9|51
1642769480000|2022-01-21 12:51:20|14725.5|14723.5|14727.3|14725.3|14727.5|14725.5|14725|14723|31
1642769490000|2022-01-21 12:51:30|14727.4|14725.4|14727.5|14725.5|14727.8|14725.8|14725.9|14723.9|29
1642769500000|2022-01-21 12:51:40|14727.3|14725.3|14731|14729|14731.2|14729.2|14727.3|14725.3|38
1642769510000|2022-01-21 12:51:50|14731.2|14729.2|14728.3|14726.3|14731.2|14729.2|14726.4|14724.4|22
1642769520000|2022-01-21 12:52:00|14728.4|14726.4|14726.8|14724.8|14728.4|14726.4|14726.5|14724.5|12
1642769530000|2022-01-21 12:52:10|14726.4|14724.4|14726.4|14724.4|14729|14727|14725.2|14723.2|21
1642769540000|2022-01-21 12:52:20|14726.8|14724.8|14727.9|14725.9|14727.9|14725.9|14725.4|14723.4|19
1642769550000|2022-01-21 12:52:30|14728.3|14726.3|14727.8|14725.8|14728.3|14726.3|14727|14725|6
1642769560000|2022-01-21 12:52:40|14727.7|14725.7|14725|14723|14728|14726|14724.9|14722.9|11
1642769570000|2022-01-21 12:52:50|14724.8|14722.8|14725.5|14723.5|14725.9|14723.9|14723|14721|27
1642769580000|2022-01-21 12:53:00|14725.3|14723.3|14720.7|14718.7|14726|14724|14720.4|14718.4|62
1642769590000|2022-01-21 12:53:10|14720.5|14718.5|14723.4|14721.4|14724.3|14722.3|14720.5|14718.5|36
1642769600000|2022-01-21 12:53:20|14723.5|14721.5|14725.2|14723.2|14726|14724|14722.4|14720.4|18
1642769610000|2022-01-21 12:53:30|14725|14723|14722|14720|14725.2|14723.2|14722|14720|17
1642769620000|2022-01-21 12:53:40|14721.7|14719.7|14720.4|14718.4|14722.9|14720.9|14720.4|14718.4|17
1642769630000|2022-01-21 12:53:50|14720.2|14718.2|14717.8|14715.8|14720.2|14718.2|14716.7|14714.7|47
1642769640000|2022-01-21 12:54:00|14717.9|14715.9|14716.7|14714.7|14718.8|14716.8|14715.8|14713.8|36
1642769650000|2022-01-21 12:54:10|14715.2|14713.2|14712.2|14710.2|14715.2|14713.2|14707.9|14705.9|205
1642769660000|2022-01-21 12:54:20|14712|14710|14714.2|14712.2|14714.2|14712.2|14709|14707|62
1642769670000|2022-01-21 12:54:30|14714.3|14712.3|14714.7|14712.7|14715.7|14713.7|14713.4|14711.4|35
1642769680000|2022-01-21 12:54:40|14714.9|14712.9|14712.9|14710.9|14715.5|14713.5|14709.5|14707.5|80
1642769690000|2022-01-21 12:54:50|14712.8|14710.8|14713.2|14711.2|14713.9|14711.9|14712.3|14710.3|14
1642769700000|2022-01-21 12:55:00|14713|14711|14710.8|14708.8|14715.7|14713.7|14710.7|14708.7|49
1642769710000|2022-01-21 12:55:10|14711.5|14709.5|14711.5|14709.5|14713.2|14711.2|14709.7|14707.7|39
1642769720000|2022-01-21 12:55:20|14710.5|14708.5|14713.5|14711.5|14714.3|14712.3|14710.3|14708.3|14
1642769730000|2022-01-21 12:55:30|14714|14712|14708.8|14706.8|14714.2|14712.2|14708.2|14706.2|38
1642769740000|2022-01-21 12:55:40|14709|14707|14710.3|14708.3|14711.7|14709.7|14708.8|14706.8|36
1642769750000|2022-01-21 12:55:50|14710.2|14708.2|14707.7|14705.7|14710.2|14708.2|14703.5|14701.5|153
1642769760000|2022-01-21 12:56:00|14707.5|14705.5|14708.5|14706.5|14709.5|14707.5|14707.3|14705.3|26
1642769770000|2022-01-21 12:56:10|14708.9|14706.9|14708.4|14706.4|14708.9|14706.9|14706.5|14704.5|57
1642769780000|2022-01-21 12:56:20|14708.3|14706.3|14706.9|14704.9|14708.9|14706.9|14706.7|14704.7|18
1642769790000|2022-01-21 12:56:30|14706.8|14704.8|14704.4|14702.4|14707.5|14705.5|14703.4|14701.4|33
1642769800000|2022-01-21 12:56:40|14704.3|14702.3|14707.3|14705.3|14707.3|14705.3|14704.2|14702.2|55
1642769810000|2022-01-21 12:56:50|14707.2|14705.2|14707.2|14705.2|14707.7|14705.7|14704.5|14702.5|34
1642769820000|2022-01-21 12:57:00|14707|14705|14704.3|14702.3|14707.5|14705.5|14703.4|14701.4|55
1642769830000|2022-01-21 12:57:10|14704.4|14702.4|14707.5|14705.5|14707.8|14705.8|14704.4|14702.4|87
1642769840000|2022-01-21 12:57:20|14706.7|14704.7|14706.3|14704.3|14706.7|14704.7|14705.4|14703.4|19
1642769850000|2022-01-21 12:57:30|14707.3|14705.3|14712.9|14710.9|14714|14712|14707.3|14705.3|78
1642769860000|2022-01-21 12:57:40|14712.7|14710.7|14713.8|14711.8|14714.9|14712.9|14712.2|14710.2|67
1642769870000|2022-01-21 12:57:50|14714|14712|14715.3|14713.3|14715.4|14713.4|14712.8|14710.8|25
1642769880000|2022-01-21 12:58:00|14715.5|14713.5|14715.3|14713.3|14718|14716|14714.9|14712.9|79
1642769890000|2022-01-21 12:58:10|14715.5|14713.5|14714.9|14712.9|14720.4|14718.4|14714.7|14712.7|49
1642769900000|2022-01-21 12:58:20|14714.8|14712.8|14715.8|14713.8|14716.8|14714.8|14713.5|14711.5|33
1642769910000|2022-01-21 12:58:30|14715.5|14713.5|14717.8|14715.8|14719.5|14717.5|14715.5|14713.5|22
1642769920000|2022-01-21 12:58:40|14717.3|14715.3|14716.2|14714.2|14717.5|14715.5|14714.7|14712.7|24
1642769930000|2022-01-21 12:58:50|14716.3|14714.3|14716.7|14714.7|14718.9|14716.9|14716.3|14714.3|14
1642769940000|2022-01-21 12:59:00|14716.2|14714.2|14724.7|14722.7|14725.2|14723.2|14716.2|14714.2|105
1642769950000|2022-01-21 12:59:10|14724.8|14722.8|14724|14722|14725|14723|14722|14720|40
1642769960000|2022-01-21 12:59:20|14723.9|14721.9|14723.5|14721.5|14723.9|14721.9|14723.3|14721.3|15
1642769970000|2022-01-21 12:59:30|14723.3|14721.3|14723.8|14721.8|14724.3|14722.3|14723.2|14721.2|30
1642769980000|2022-01-21 12:59:40|14723|14721|14722.3|14720.3|14723.9|14721.9|14722.3|14720.3|18
1642769990000|2022-01-21 12:59:50|14722.4|14720.4|14721.9|14719.9|14722.4|14720.4|14721.2|14719.2|32
1642770000000|2022-01-21 13:00:00|14723|14721|14719.8|14717.8|14725|14723|14719.8|14717.8|129
1642770010000|2022-01-21 13:00:10|14719.5|14717.5|14723.7|14721.7|14724|14722|14719.5|14717.5|145
1642770020000|2022-01-21 13:00:20|14723.5|14721.5|14722.5|14720.5|14723.7|14721.7|14717.8|14715.8|101
1642770030000|2022-01-21 13:00:30|14722.7|14720.7|14720.4|14718.4|14723.9|14721.9|14720.4|14718.4|76
1642770040000|2022-01-21 13:00:40|14720|14718|14721.3|14719.3|14722.5|14720.5|14719.5|14717.5|48
1642770050000|2022-01-21 13:00:50|14721.4|14719.4|14721.7|14719.7|14722.2|14720.2|14720|14718|25
1642770060000|2022-01-21 13:01:00|14721.5|14719.5|14720.8|14718.8|14721.7|14719.7|14719.4|14717.4|44
1642770070000|2022-01-21 13:01:10|14720.7|14718.7|14713.5|14711.5|14720.7|14718.7|14713.5|14711.5|136
1642770080000|2022-01-21 13:01:20|14713.2|14711.2|14713.9|14711.9|14713.9|14711.9|14712.3|14710.3|75
1642770090000|2022-01-21 13:01:30|14714.2|14712.2|14717.3|14715.3|14717.3|14715.3|14713.9|14711.9|26
1642770100000|2022-01-21 13:01:40|14717.2|14715.2|14719.3|14717.3|14719.8|14717.8|14717.2|14715.2|26
1642770110000|2022-01-21 13:01:50|14719.2|14717.2|14713.7|14711.7|14721.4|14719.4|14713.3|14711.3|68
1642770120000|2022-01-21 13:02:00|14713.8|14711.8|14711.7|14709.7|14713.8|14711.8|14711.2|14709.2|65
1642770130000|2022-01-21 13:02:10|14711.5|14709.5|14714.9|14712.9|14715.8|14713.8|14711.3|14709.3|30
1642770140000|2022-01-21 13:02:20|14714.7|14712.7|14715.4|14713.4|14715.8|14713.8|14714.4|14712.4|8
1642770150000|2022-01-21 13:02:30|14715.3|14713.3|14715|14713|14715.9|14713.9|14714.2|14712.2|16
1642770160000|2022-01-21 13:02:40|14715.3|14713.3|14715.3|14713.3|14716.7|14714.7|14714.9|14712.9|24
1642770170000|2022-01-21 13:02:50|14715.2|14713.2|14713|14711|14715.3|14713.3|14712.3|14710.3|31
1642770180000|2022-01-21 13:03:00|14713.2|14711.2|14712.7|14710.7|14713.4|14711.4|14710.9|14708.9|29
1642770190000|2022-01-21 13:03:10|14712.5|14710.5|14713.3|14711.3|14714.3|14712.3|14711.4|14709.4|24
1642770200000|2022-01-21 13:03:20|14713|14711|14714.4|14712.4|14715.3|14713.3|14712.5|14710.5|36
1642770210000|2022-01-21 13:03:30|14714.8|14712.8|14715.7|14713.7|14715.7|14713.7|14713.7|14711.7|13
1642770220000|2022-01-21 13:03:40|14712.5|14710.5|14711.7|14709.7|14712.7|14710.7|14710.5|14708.5|86
1642770230000|2022-01-21 13:03:50|14711.5|14709.5|14706.3|14704.3|14711.7|14709.7|14705.4|14703.4|52
1642770240000|2022-01-21 13:04:00|14706.4|14704.4|14709|14707|14709.2|14707.2|14705.2|14703.2|54
1642770250000|2022-01-21 13:04:10|14709.2|14707.2|14712.4|14710.4|14712.7|14710.7|14709.2|14707.2|40
1642770260000|2022-01-21 13:04:20|14712.5|14710.5|14713.9|14711.9|14715.5|14713.5|14712.5|14710.5|55
1642770270000|2022-01-21 13:04:30|14713.5|14711.5|14715|14713|14715|14713|14711.7|14709.7|23
1642770280000|2022-01-21 13:04:40|14714.8|14712.8|14713.7|14711.7|14716|14714|14713.4|14711.4|37
1642770290000|2022-01-21 13:04:50|14713.4|14711.4|14709.4|14707.4|14713.8|14711.8|14708.7|14706.7|45
1642770300000|2022-01-21 13:05:00|14710.2|14708.2|14712.2|14710.2|14712.5|14710.5|14709.8|14707.8|25
1642770310000|2022-01-21 13:05:10|14711.9|14709.9|14718.4|14716.4|14718.7|14716.7|14710.7|14708.7|72
1642770320000|2022-01-21 13:05:20|14718.7|14716.7|14717.8|14715.8|14718.9|14716.9|14717.8|14715.8|51
1642770330000|2022-01-21 13:05:30|14718.3|14716.3|14716.2|14714.2|14718.3|14716.3|14714.5|14712.5|47
1642770340000|2022-01-21 13:05:40|14715.2|14713.2|14716.8|14714.8|14718.7|14716.7|14715.2|14713.2|30
1642770350000|2022-01-21 13:05:50|14716.7|14714.7|14716.5|14714.5|14717.3|14715.3|14714.5|14712.5|30
1642770360000|2022-01-21 13:06:00|14716.7|14714.7|14720.9|14718.9|14720.9|14718.9|14715.4|14713.4|51
1642770370000|2022-01-21 13:06:10|14720.8|14718.8|14722|14720|14722.4|14720.4|14720|14718|71
1642770380000|2022-01-21 13:06:20|14721.9|14719.9|14718.7|14716.7|14722|14720|14718.5|14716.5|20
1642770390000|2022-01-21 13:06:30|14718.5|14716.5|14716.7|14714.7|14719.3|14717.3|14716.7|14714.7|18
1642770400000|2022-01-21 13:06:40|14717.2|14715.2|14713.7|14711.7|14717.8|14715.8|14712.8|14710.8|39
1642770410000|2022-01-21 13:06:50|14713.5|14711.5|14712.9|14710.9|14714.9|14712.9|14712.4|14710.4|24
1642770420000|2022-01-21 13:07:00|14713|14711|14709.4|14707.4|14713.2|14711.2|14709.4|14707.4|49
1642770430000|2022-01-21 13:07:10|14710.5|14708.5|14714|14712|14714|14712|14710.3|14708.3|136
1642770440000|2022-01-21 13:07:20|14714.8|14712.8|14715.9|14713.9|14716|14714|14714|14712|61
1642770450000|2022-01-21 13:07:30|14715.5|14713.5|14713.3|14711.3|14717.2|14715.2|14712.3|14710.3|37
1642770460000|2022-01-21 13:07:40|14712.2|14710.2|14709|14707|14712.2|14710.2|14709|14707|29
1642770470000|2022-01-21 13:07:50|14708.9|14706.9|14711.8|14709.8|14711.8|14709.8|14708.9|14706.9|43
1642770480000|2022-01-21 13:08:00|14712|14710|14709.9|14707.9|14712|14710|14709.7|14707.7|56
1642770490000|2022-01-21 13:08:10|14709.8|14707.8|14710.5|14708.5|14710.5|14708.5|14709.7|14707.7|32
1642770500000|2022-01-21 13:08:20|14710.3|14708.3|14712.9|14710.9|14715.5|14713.5|14709.8|14707.8|81
1642770510000|2022-01-21 13:08:30|14711.8|14709.8|14716|14714|14716|14714|14711.7|14709.7|45
1642770520000|2022-01-21 13:08:40|14716.2|14714.2|14716.9|14714.9|14716.9|14714.9|14715.8|14713.8|31
1642770530000|2022-01-21 13:08:50|14716.2|14714.2|14717|14715|14718.5|14716.5|14716|14714|40
1642770540000|2022-01-21 13:09:00|14716.9|14714.9|14715.7|14713.7|14717.2|14715.2|14715.4|14713.4|12
1642770550000|2022-01-21 13:09:10|14715.5|14713.5|14714.9|14712.9|14715.7|14713.7|14713.8|14711.8|29
1642770560000|2022-01-21 13:09:20|14715.3|14713.3|14716.7|14714.7|14718.2|14716.2|14714.8|14712.8|63
1642770570000|2022-01-21 13:09:30|14716.3|14714.3|14717.2|14715.2|14718.4|14716.4|14712.8|14710.8|67
1642770580000|2022-01-21 13:09:40|14716.9|14714.9|14719.8|14717.8|14719.8|14717.8|14716|14714|66
1642770590000|2022-01-21 13:09:50|14719.9|14717.9|14723.9|14721.9|14726.3|14724.3|14719.8|14717.8|235
1642770600000|2022-01-21 13:10:00|14723.7|14721.7|14726.7|14724.7|14727.2|14725.2|14723.7|14721.7|83
1642770610000|2022-01-21 13:10:10|14727|14725|14727.8|14725.8|14727.8|14725.8|14725.4|14723.4|100
1642770620000|2022-01-21 13:10:20|14727.7|14725.7|14727.8|14725.8|14729|14727|14726.7|14724.7|110
1642770630000|2022-01-21 13:10:30|14727.9|14725.9|14727.4|14725.4|14729|14727|14726.7|14724.7|33
1642770640000|2022-01-21 13:10:40|14727.5|14725.5|14725|14723|14728.3|14726.3|14725|14723|51
1642770650000|2022-01-21 13:10:50|14724.8|14722.8|14719.7|14717.7|14724.9|14722.9|14719.2|14717.2|180
1642770660000|2022-01-21 13:11:00|14719.8|14717.8|14719.7|14717.7|14720|14718|14717.9|14715.9|53
1642770670000|2022-01-21 13:11:10|14719.8|14717.8|14720|14718|14721.2|14719.2|14719.2|14717.2|33
1642770680000|2022-01-21 13:11:20|14719.9|14717.9|14711.8|14709.8|14720.2|14718.2|14711.8|14709.8|133
1642770690000|2022-01-21 13:11:30|14711.3|14709.3|14703.7|14701.7|14711.8|14709.8|14702.2|14700.2|236
1642770700000|2022-01-21 13:11:40|14703.5|14701.5|14698.7|14696.7|14704.2|14702.2|14698.7|14696.7|176
1642770710000|2022-01-21 13:11:50|14698.8|14696.8|14704.3|14702.3|14705.9|14703.9|14698.7|14696.7|113
1642770720000|2022-01-21 13:12:00|14704.4|14702.4|14704.5|14702.5|14706.2|14704.2|14703.3|14701.3|59
1642770730000|2022-01-21 13:12:10|14704.9|14702.9|14705.8|14703.8|14709.8|14707.8|14704.7|14702.7|102
1642770740000|2022-01-21 13:12:20|14705.4|14703.4|14703.8|14701.8|14707.9|14705.9|14703.8|14701.8|61
1642770750000|2022-01-21 13:12:30|14703.9|14701.9|14708.8|14706.8|14709.7|14707.7|14703.9|14701.9|85
1642770760000|2022-01-21 13:12:40|14708.5|14706.5|14702.7|14700.7|14708.8|14706.8|14701.7|14699.7|182
1642770770000|2022-01-21 13:12:50|14702.3|14700.3|14706.7|14704.7|14706.7|14704.7|14702.2|14700.2|58
1642770780000|2022-01-21 13:13:00|14706.8|14704.8|14709.7|14707.7|14709.8|14707.8|14706.8|14704.8|76
1642770790000|2022-01-21 13:13:10|14709.8|14707.8|14706.7|14704.7|14709.9|14707.9|14706.7|14704.7|40
1642770800000|2022-01-21 13:13:20|14706.8|14704.8|14709.8|14707.8|14709.9|14707.9|14705.7|14703.7|47
1642770810000|2022-01-21 13:13:30|14708.7|14706.7|14705.9|14703.9|14708.7|14706.7|14705.9|14703.9|29
1642770820000|2022-01-21 13:13:40|14705.5|14703.5|14706.4|14704.4|14706.4|14704.4|14704.4|14702.4|36
1642770830000|2022-01-21 13:13:50|14706.9|14704.9|14711.5|14709.5|14711.8|14709.8|14706.9|14704.9|86
1642770840000|2022-01-21 13:14:00|14711.7|14709.7|14709.2|14707.2|14711.7|14709.7|14707.3|14705.3|18
1642770850000|2022-01-21 13:14:10|14709|14707|14710.2|14708.2|14710.5|14708.5|14708.2|14706.2|37
1642770860000|2022-01-21 13:14:20|14710.3|14708.3|14712.8|14710.8|14713.3|14711.3|14708.3|14706.3|42
1642770870000|2022-01-21 13:14:30|14713.7|14711.7|14719.8|14717.8|14719.9|14717.9|14713.7|14711.7|120
1642770880000|2022-01-21 13:14:40|14720.3|14718.3|14719.7|14717.7|14720.3|14718.3|14717.2|14715.2|59
1642770890000|2022-01-21 13:14:50|14719.9|14717.9|14716.7|14714.7|14720.2|14718.2|14715.8|14713.8|32
1642770900000|2022-01-21 13:15:00|14716.8|14714.8|14711.3|14709.3|14717.7|14715.7|14711|14709|42
1642770910000|2022-01-21 13:15:10|14711.4|14709.4|14709.4|14707.4|14711.5|14709.5|14708.8|14706.8|60
1642770920000|2022-01-21 13:15:20|14709.5|14707.5|14708.5|14706.5|14709.5|14707.5|14708|14706|55
1642770930000|2022-01-21 13:15:30|14708.7|14706.7|14708.8|14706.8|14709.7|14707.7|14707.3|14705.3|37
1642770940000|2022-01-21 13:15:40|14708.7|14706.7|14707.7|14705.7|14709.3|14707.3|14707|14705|39
1642770950000|2022-01-21 13:15:50|14708.2|14706.2|14703.2|14701.2|14708.2|14706.2|14701.7|14699.7|152
1642770960000|2022-01-21 13:16:00|14703.3|14701.3|14705.2|14703.2|14705.8|14703.8|14702.9|14700.9|65
1642770970000|2022-01-21 13:16:10|14705.3|14703.3|14703.3|14701.3|14707.2|14705.2|14703|14701|31
1642770980000|2022-01-21 13:16:20|14703|14701|14701.8|14699.8|14703.7|14701.7|14699.4|14697.4|132
1642770990000|2022-01-21 13:16:30|14701.9|14699.9|14700.9|14698.9|14702.8|14700.8|14700.7|14698.7|47
1642771000000|2022-01-21 13:16:40|14701|14699|14703.4|14701.4|14703.8|14701.8|14697.7|14695.7|138
1642771010000|2022-01-21 13:16:50|14704.3|14702.3|14705.3|14703.3|14705.9|14703.9|14703.8|14701.8|41
1642771020000|2022-01-21 13:17:00|14705.2|14703.2|14706.2|14704.2|14707.2|14705.2|14704.7|14702.7|78
1642771030000|2022-01-21 13:17:10|14706|14704|14706.3|14704.3|14707.8|14705.8|14704.7|14702.7|58
1642771040000|2022-01-21 13:17:20|14706.5|14704.5|14708.9|14706.9|14709.3|14707.3|14706.4|14704.4|59
1642771050000|2022-01-21 13:17:30|14709|14707|14709.7|14707.7|14709.7|14707.7|14706.9|14704.9|28
1642771060000|2022-01-21 13:17:40|14710|14708|14712.7|14710.7|14712.7|14710.7|14709.7|14707.7|109
1642771070000|2022-01-21 13:17:50|14712.9|14710.9|14713|14711|14714.3|14712.3|14712.2|14710.2|66
1642771080000|2022-01-21 13:18:00|14713.4|14711.4|14712.5|14710.5|14713.7|14711.7|14711.7|14709.7|57
1642771090000|2022-01-21 13:18:10|14712.4|14710.4|14718.2|14716.2|14718.2|14716.2|14712.4|14710.4|181
1642771100000|2022-01-21 13:18:20|14718|14716|14720.3|14718.3|14720.3|14718.3|14716.2|14714.2|121
1642771110000|2022-01-21 13:18:30|14720.5|14718.5|14723.3|14721.3|14724|14722|14718.2|14716.2|194
1642771120000|2022-01-21 13:18:40|14723.4|14721.4|14722.2|14720.2|14724.4|14722.4|14721.9|14719.9|82
1642771130000|2022-01-21 13:18:50|14723.2|14721.2|14725.8|14723.8|14726|14724|14722.5|14720.5|118
1642771140000|2022-01-21 13:19:00|14725.3|14723.3|14729.8|14727.8|14729.9|14727.9|14724|14722|204
1642771150000|2022-01-21 13:19:10|14729.5|14727.5|14727.3|14725.3|14730.7|14728.7|14727.3|14725.3|96
1642771160000|2022-01-21 13:19:20|14727.2|14725.2|14728.2|14726.2|14730.2|14728.2|14726.7|14724.7|136
1642771170000|2022-01-21 13:19:30|14728.4|14726.4|14725|14723|14728.7|14726.7|14725|14723|114
1642771180000|2022-01-21 13:19:40|14724.9|14722.9|14729|14727|14729|14727|14724.8|14722.8|58
1642771190000|2022-01-21 13:19:50|14729.3|14727.3|14728.8|14726.8|14729.8|14727.8|14727.9|14725.9|65
1642771200000|2022-01-21 13:20:00|14730.3|14728.3|14727.2|14725.2|14731.7|14729.7|14725|14723|180
1642771210000|2022-01-21 13:20:10|14727|14725|14727|14725|14727.9|14725.9|14726.5|14724.5|51
1642771220000|2022-01-21 13:20:20|14727.2|14725.2|14735.9|14733.9|14736.9|14734.9|14727.2|14725.2|158
1642771230000|2022-01-21 13:20:30|14736.3|14734.3|14736.5|14734.5|14738.4|14736.4|14735.5|14733.5|128
1642771240000|2022-01-21 13:20:40|14736.2|14734.2|14734|14732|14736.2|14734.2|14732.5|14730.5|93
1642771250000|2022-01-21 13:20:50|14734.4|14732.4|14736.9|14734.9|14737.3|14735.3|14733.8|14731.8|137
1642771260000|2022-01-21 13:21:00|14736.8|14734.8|14733.2|14731.2|14736.8|14734.8|14732.9|14730.9|109
1642771270000|2022-01-21 13:21:10|14733.3|14731.3|14739.2|14737.2|14739.5|14737.5|14732.9|14730.9|85
1642771280000|2022-01-21 13:21:20|14739|14737|14733.9|14731.9|14739|14737|14733.9|14731.9|66
1642771290000|2022-01-21 13:21:30|14734|14732|14735.5|14733.5|14736.8|14734.8|14732.9|14730.9|42
1642771300000|2022-01-21 13:21:40|14735.7|14733.7|14731.7|14729.7|14735.7|14733.7|14731.5|14729.5|57
1642771310000|2022-01-21 13:21:50|14731.8|14729.8|14732.4|14730.4|14733.4|14731.4|14731.3|14729.3|26
1642771320000|2022-01-21 13:22:00|14732.5|14730.5|14732.3|14730.3|14733.4|14731.4|14731.8|14729.8|24
1642771330000|2022-01-21 13:22:10|14732.2|14730.2|14728.4|14726.4|14732.5|14730.5|14728|14726|72
1642771340000|2022-01-21 13:22:20|14728.3|14726.3|14723.2|14721.2|14728.3|14726.3|14720.8|14718.8|131
1642771350000|2022-01-21 13:22:30|14723.3|14721.3|14726.9|14724.9|14729.8|14727.8|14722.5|14720.5|106
1642771360000|2022-01-21 13:22:40|14727|14725|14727.8|14725.8|14727.8|14725.8|14725.9|14723.9|34
1642771370000|2022-01-21 13:22:50|14728|14726|14727.5|14725.5|14728.5|14726.5|14725.9|14723.9|39
1642771380000|2022-01-21 13:23:00|14726.3|14724.3|14726.5|14724.5|14727|14725|14724.4|14722.4|39
1642771390000|2022-01-21 13:23:10|14726.7|14724.7|14728.3|14726.3|14728.4|14726.4|14726.5|14724.5|24
1642771400000|2022-01-21 13:23:20|14728.5|14726.5|14735.4|14733.4|14735.4|14733.4|14727.8|14725.8|140
1642771410000|2022-01-21 13:23:30|14735.5|14733.5|14735.2|14733.2|14737.2|14735.2|14734.5|14732.5|139
1642771420000|2022-01-21 13:23:40|14735.9|14733.9|14736.3|14734.3|14737.2|14735.2|14734.3|14732.3|69
1642771430000|2022-01-21 13:23:50|14736.2|14734.2|14742|14740|14742|14740|14735.2|14733.2|150
1642771440000|2022-01-21 13:24:00|14741.7|14739.7|14737.5|14735.5|14742|14740|14736.2|14734.2|94
1642771450000|2022-01-21 13:24:10|14737.7|14735.7|14734.4|14732.4|14738.3|14736.3|14733.8|14731.8|42
1642771460000|2022-01-21 13:24:20|14734.5|14732.5|14735.8|14733.8|14736.2|14734.2|14732.8|14730.8|59
1642771470000|2022-01-21 13:24:30|14736.5|14734.5|14736.2|14734.2|14737.7|14735.7|14734|14732|47
1642771480000|2022-01-21 13:24:40|14735.9|14733.9|14737.2|14735.2|14739.8|14737.8|14735.9|14733.9|46
1642771490000|2022-01-21 13:24:50|14736.8|14734.8|14737.8|14735.8|14737.9|14735.9|14734.8|14732.8|54
1642771500000|2022-01-21 13:25:00|14738.5|14736.5|14736.9|14734.9|14739.9|14737.9|14736.3|14734.3|53
1642771510000|2022-01-21 13:25:10|14737.3|14735.3|14738.2|14736.2|14740.5|14738.5|14736.2|14734.2|86
1642771520000|2022-01-21 13:25:20|14738|14736|14737.8|14735.8|14738.2|14736.2|14733.3|14731.3|50
1642771530000|2022-01-21 13:25:30|14737.4|14735.4|14740.3|14738.3|14740.3|14738.3|14736|14734|52
1642771540000|2022-01-21 13:25:40|14740.4|14738.4|14740.4|14738.4|14741.4|14739.4|14739.5|14737.5|59
1642771550000|2022-01-21 13:25:50|14740.9|14738.9|14738.2|14736.2|14742.3|14740.3|14736.4|14734.4|68
1642771560000|2022-01-21 13:26:00|14737.9|14735.9|14737.4|14735.4|14740.4|14738.4|14736.4|14734.4|44
1642771570000|2022-01-21 13:26:10|14737.3|14735.3|14740.4|14738.4|14740.9|14738.9|14737.3|14735.3|16
1642771580000|2022-01-21 13:26:20|14740.7|14738.7|14741.9|14739.9|14741.9|14739.9|14739.4|14737.4|57
1642771590000|2022-01-21 13:26:30|14741|14739|14739|14737|14741.2|14739.2|14738.3|14736.3|38
1642771600000|2022-01-21 13:26:40|14738.9|14736.9|14736.3|14734.3|14739.4|14737.4|14735.8|14733.8|56
1642771610000|2022-01-21 13:26:50|14736.4|14734.4|14738.8|14736.8|14740.4|14738.4|14734.8|14732.8|46
1642771620000|2022-01-21 13:27:00|14738.9|14736.9|14741|14739|14741.9|14739.9|14737.7|14735.7|45
1642771630000|2022-01-21 13:27:10|14740.9|14738.9|14740.3|14738.3|14744.7|14742.7|14740.3|14738.3|128
1642771640000|2022-01-21 13:27:20|14740|14738|14740.7|14738.7|14741.3|14739.3|14739.2|14737.2|50
1642771650000|2022-01-21 13:27:30|14742.4|14740.4|14741.8|14739.8|14743.3|14741.3|14741.4|14739.4|32
1642771660000|2022-01-21 13:27:40|14741.5|14739.5|14742.8|14740.8|14743.4|14741.4|14741.2|14739.2|37
1642771670000|2022-01-21 13:27:50|14742.5|14740.5|14742.3|14740.3|14744.8|14742.8|14741.4|14739.4|37
1642771680000|2022-01-21 13:28:00|14742.2|14740.2|14744.3|14742.3|14744.5|14742.5|14741|14739|57
1642771690000|2022-01-21 13:28:10|14744.7|14742.7|14745.2|14743.2|14745.7|14743.7|14743.7|14741.7|55
1642771700000|2022-01-21 13:28:20|14744.9|14742.9|14743.2|14741.2|14744.9|14742.9|14742.9|14740.9|26
1642771710000|2022-01-21 13:28:30|14743|14741|14743.5|14741.5|14744.8|14742.8|14742.9|14740.9|28
1642771720000|2022-01-21 13:28:40|14743.4|14741.4|14742.8|14740.8|14744.5|14742.5|14742.8|14740.8|33
1642771730000|2022-01-21 13:28:50|14742.7|14740.7|14742.8|14740.8|14743.5|14741.5|14741.2|14739.2|27
1642771740000|2022-01-21 13:29:00|14742.9|14740.9|14745.7|14743.7|14746|14744|14742.9|14740.9|75
1642771750000|2022-01-21 13:29:10|14745.5|14743.5|14744.3|14742.3|14745.8|14743.8|14744.3|14742.3|44
1642771760000|2022-01-21 13:29:20|14744.4|14742.4|14741.4|14739.4|14744.5|14742.5|14739.9|14737.9|68
1642771770000|2022-01-21 13:29:30|14741.7|14739.7|14738.7|14736.7|14741.7|14739.7|14737.4|14735.4|67
1642771780000|2022-01-21 13:29:40|14738.3|14736.3|14736.9|14734.9|14739.2|14737.2|14736.9|14734.9|35
1642771790000|2022-01-21 13:29:50|14737|14735|14736.4|14734.4|14737.4|14735.4|14735.3|14733.3|38
1642771800000|2022-01-21 13:30:00|14736.9|14734.9|14738.7|14736.7|14740.4|14738.4|14735.7|14733.7|55
1642771810000|2022-01-21 13:30:10|14738.9|14736.9|14738.5|14736.5|14739.4|14737.4|14738.4|14736.4|14
1642771820000|2022-01-21 13:30:20|14738.7|14736.7|14737|14735|14738.8|14736.8|14737|14735|30
1642771830000|2022-01-21 13:30:30|14736.9|14734.9|14732.2|14730.2|14737|14735|14732.2|14730.2|83
1642771840000|2022-01-21 13:30:40|14732|14730|14729|14727|14732|14730|14728.5|14726.5|112
1642771850000|2022-01-21 13:30:50|14728.8|14726.8|14731.5|14729.5|14731.9|14729.9|14726.7|14724.7|76
1642771860000|2022-01-21 13:31:00|14731.7|14729.7|14728.8|14726.8|14732.2|14730.2|14727.3|14725.3|55
1642771870000|2022-01-21 13:31:10|14728.7|14726.7|14728.9|14726.9|14731|14729|14728.7|14726.7|57
1642771880000|2022-01-21 13:31:20|14728.8|14726.8|14728.5|14726.5|14730.4|14728.4|14728.5|14726.5|21
1642771890000|2022-01-21 13:31:30|14727.7|14725.7|14723|14721|14727.9|14725.9|14722.7|14720.7|171
1642771900000|2022-01-21 13:31:40|14723.2|14721.2|14724|14722|14725|14723|14722.5|14720.5|45
1642771910000|2022-01-21 13:31:50|14723.8|14721.8|14725|14723|14725.9|14723.9|14723.5|14721.5|35
1642771920000|2022-01-21 13:32:00|14724.9|14722.9|14724|14722|14724.9|14722.9|14722.3|14720.3|66
1642771930000|2022-01-21 13:32:10|14724.2|14722.2|14724.3|14722.3|14725|14723|14723.9|14721.9|15
1642771940000|2022-01-21 13:32:20|14724|14722|14720.5|14718.5|14724.4|14722.4|14719.5|14717.5|71
1642771950000|2022-01-21 13:32:30|14720.7|14718.7|14721.5|14719.5|14723.4|14721.4|14719.9|14717.9|43
1642771960000|2022-01-21 13:32:40|14721.7|14719.7|14727.2|14725.2|14728.8|14726.8|14721.4|14719.4|90
1642771970000|2022-01-21 13:32:50|14726.7|14724.7|14727.8|14725.8|14727.8|14725.8|14725.9|14723.9|32
1642771980000|2022-01-21 13:33:00|14727.9|14725.9|14729|14727|14730.2|14728.2|14726.9|14724.9|59
1642771990000|2022-01-21 13:33:10|14729.4|14727.4|14731.9|14729.9|14732|14730|14729.4|14727.4|37
1642772000000|2022-01-21 13:33:20|14731.4|14729.4|14733.5|14731.5|14733.9|14731.9|14731.3|14729.3|55
1642772010000|2022-01-21 13:33:30|14733.7|14731.7|14734.9|14732.9|14735.8|14733.8|14733.5|14731.5|47
1642772020000|2022-01-21 13:33:40|14734.8|14732.8|14732|14730|14736.4|14734.4|14731.9|14729.9|72
1642772030000|2022-01-21 13:33:50|14731.7|14729.7|14733.3|14731.3|14734.4|14732.4|14731.7|14729.7|31
1642772040000|2022-01-21 13:34:00|14733.7|14731.7|14729.9|14727.9|14733.7|14731.7|14729.9|14727.9|17
1642772050000|2022-01-21 13:34:10|14730.2|14728.2|14724.4|14722.4|14730.8|14728.8|14723.4|14721.4|109
1642772060000|2022-01-21 13:34:20|14723.8|14721.8|14720.4|14718.4|14723.9|14721.9|14718.4|14716.4|102
1642772070000|2022-01-21 13:34:30|14720.5|14718.5|14715.7|14713.7|14720.5|14718.5|14712.5|14710.5|191
1642772080000|2022-01-21 13:34:40|14715.8|14713.8|14717.8|14715.8|14717.9|14715.9|14715.3|14713.3|71
1642772090000|2022-01-21 13:34:50|14717.3|14715.3|14715.5|14713.5|14717.8|14715.8|14714.9|14712.9|28
1642772100000|2022-01-21 13:35:00|14715.7|14713.7|14716.5|14714.5|14717.3|14715.3|14710.5|14708.5|115
1642772110000|2022-01-21 13:35:10|14716.7|14714.7|14717.2|14715.2|14718.3|14716.3|14716.3|14714.3|35
1642772120000|2022-01-21 13:35:20|14718|14716|14719.9|14717.9|14721|14719|14716.5|14714.5|102
1642772130000|2022-01-21 13:35:30|14720.2|14718.2|14720|14718|14721.3|14719.3|14718.3|14716.3|58
1642772140000|2022-01-21 13:35:40|14719.8|14717.8|14720|14718|14721|14719|14717.7|14715.7|27
1642772150000|2022-01-21 13:35:50|14719.9|14717.9|14721.8|14719.8|14725.4|14723.4|14719.9|14717.9|92
1642772160000|2022-01-21 13:36:00|14722.2|14720.2|14723.5|14721.5|14723.8|14721.8|14721.3|14719.3|31
1642772170000|2022-01-21 13:36:10|14723.4|14721.4|14722.5|14720.5|14724.3|14722.3|14719|14717|75
1642772180000|2022-01-21 13:36:20|14723.4|14721.4|14724.7|14722.7|14725.8|14723.8|14723.3|14721.3|69
1642772190000|2022-01-21 13:36:30|14725.7|14723.7|14722.9|14720.9|14725.7|14723.7|14722.9|14720.9|45
1642772200000|2022-01-21 13:36:40|14722.7|14720.7|14723|14721|14723.7|14721.7|14722.5|14720.5|16
1642772210000|2022-01-21 13:36:50|14723.2|14721.2|14730.7|14728.7|14732|14730|14722.4|14720.4|89
1642772220000|2022-01-21 13:37:00|14730.8|14728.8|14734.5|14732.5|14734.9|14732.9|14730.5|14728.5|173
1642772230000|2022-01-21 13:37:10|14734.2|14732.2|14734.7|14732.7|14735.4|14733.4|14733.4|14731.4|44
1642772240000|2022-01-21 13:37:20|14734.5|14732.5|14732.5|14730.5|14734.9|14732.9|14732|14730|17
1642772250000|2022-01-21 13:37:30|14733.9|14731.9|14731.2|14729.2|14735.4|14733.4|14731|14729|58
1642772260000|2022-01-21 13:37:40|14731|14729|14735.4|14733.4|14736.8|14734.8|14731|14729|105
1642772270000|2022-01-21 13:37:50|14735.5|14733.5|14735.2|14733.2|14736.8|14734.8|14734|14732|48
1642772280000|2022-01-21 13:38:00|14735.3|14733.3|14733|14731|14735.3|14733.3|14729.5|14727.5|106
1642772290000|2022-01-21 13:38:10|14732.8|14730.8|14738|14736|14738.5|14736.5|14731.8|14729.8|91
1642772300000|2022-01-21 13:38:20|14737.7|14735.7|14739.2|14737.2|14739.2|14737.2|14736.4|14734.4|59
1642772310000|2022-01-21 13:38:30|14738.9|14736.9|14739.7|14737.7|14740|14738|14736.4|14734.4|79
1642772320000|2022-01-21 13:38:40|14739.8|14737.8|14738.4|14736.4|14740.5|14738.5|14738.2|14736.2|63
1642772330000|2022-01-21 13:38:50|14738.8|14736.8|14738.5|14736.5|14739|14737|14737.7|14735.7|17
1642772340000|2022-01-21 13:39:00|14738.8|14736.8|14739.9|14737.9|14740.8|14738.8|14738|14736|55
1642772350000|2022-01-21 13:39:10|14740.2|14738.2|14741|14739|14742|14740|14739.7|14737.7|38
1642772360000|2022-01-21 13:39:20|14740.5|14738.5|14740.4|14738.4|14740.9|14738.9|14739.9|14737.9|16
1642772370000|2022-01-21 13:39:30|14740.8|14738.8|14741.8|14739.8|14742.4|14740.4|14740|14738|63
1642772380000|2022-01-21 13:39:40|14742.2|14740.2|14746.4|14744.4|14746.8|14744.8|14741.8|14739.8|116
1642772390000|2022-01-21 13:39:50|14746.5|14744.5|14746.9|14744.9|14749.8|14747.8|14744.3|14742.3|255
1642772400000|2022-01-21 13:40:00|14745.8|14743.8|14744|14742|14746.4|14744.4|14743.7|14741.7|75
1642772410000|2022-01-21 13:40:10|14744.2|14742.2|14742.3|14740.3|14744.9|14742.9|14740.9|14738.9|51
1642772420000|2022-01-21 13:40:20|14742.5|14740.5|14742.3|14740.3|14743.8|14741.8|14741.5|14739.5|61
1642772430000|2022-01-21 13:40:30|14742.2|14740.2|14746|14744|14746|14744|14741.8|14739.8|52
1642772440000|2022-01-21 13:40:40|14745.9|14743.9|14745.4|14743.4|14746|14744|14744.8|14742.8|32
1642772450000|2022-01-21 13:40:50|14745|14743|14745.8|14743.8|14746.5|14744.5|14744.7|14742.7|64
1642772460000|2022-01-21 13:41:00|14745.5|14743.5|14739.9|14737.9|14745.5|14743.5|14739.7|14737.7|80
1642772470000|2022-01-21 13:41:10|14739.5|14737.5|14739.5|14737.5|14740.2|14738.2|14737.9|14735.9|73
1642772480000|2022-01-21 13:41:20|14739.4|14737.4|14741|14739|14742.2|14740.2|14739.3|14737.3|43
1642772490000|2022-01-21 13:41:30|14740.7|14738.7|14741.2|14739.2|14741.8|14739.8|14740.5|14738.5|21
1642772500000|2022-01-21 13:41:40|14741.3|14739.3|14742.8|14740.8|14743.5|14741.5|14739.9|14737.9|68
1642772510000|2022-01-21 13:41:50|14742.7|14740.7|14741.3|14739.3|14742.7|14740.7|14741.3|14739.3|41
1642772520000|2022-01-21 13:42:00|14741.4|14739.4|14742.2|14740.2|14743.2|14741.2|14738.9|14736.9|61
1642772530000|2022-01-21 13:42:10|14742.3|14740.3|14748.3|14746.3|14748.4|14746.4|14742.3|14740.3|86
1642772540000|2022-01-21 13:42:20|14748.4|14746.4|14747.4|14745.4|14748.9|14746.9|14745.4|14743.4|98
1642772550000|2022-01-21 13:42:30|14746.9|14744.9|14746.8|14744.8|14747.5|14745.5|14745.5|14743.5|52
1642772560000|2022-01-21 13:42:40|14746.9|14744.9|14740.2|14738.2|14748.4|14746.4|14739.9|14737.9|76
1642772570000|2022-01-21 13:42:50|14739.2|14737.2|14736.9|14734.9|14740.2|14738.2|14734.7|14732.7|159
1642772580000|2022-01-21 13:43:00|14736.8|14734.8|14741.4|14739.4|14743.2|14741.2|14736.7|14734.7|68
1642772590000|2022-01-21 13:43:10|14741.7|14739.7|14745|14743|14747.7|14745.7|14740.8|14738.8|103
1642772600000|2022-01-21 13:43:20|14745.2|14743.2|14752.5|14750.5|14753.5|14751.5|14744.9|14742.9|177
1642772610000|2022-01-21 13:43:30|14752.7|14750.7|14754.3|14752.3|14755.8|14753.8|14751.7|14749.7|224
1642772620000|2022-01-21 13:43:40|14754.7|14752.7|14749.3|14747.3|14754.7|14752.7|14748.5|14746.5|149
1642772630000|2022-01-21 13:43:50|14749.4|14747.4|14753.3|14751.3|14754.2|14752.2|14748|14746|63
1642772640000|2022-01-21 13:44:00|14753.5|14751.5|14751.7|14749.7|14754.3|14752.3|14750.2|14748.2|51
1642772650000|2022-01-21 13:44:10|14751.3|14749.3|14750.2|14748.2|14752.7|14750.7|14749.5|14747.5|23
1642772660000|2022-01-21 13:44:20|14750.3|14748.3|14749.7|14747.7|14750.9|14748.9|14748.5|14746.5|87
1642772670000|2022-01-21 13:44:30|14749.9|14747.9|14749.5|14747.5|14750|14748|14748.4|14746.4|65
1642772680000|2022-01-21 13:44:40|14749.4|14747.4|14750.4|14748.4|14752|14750|14748.5|14746.5|103
1642772690000|2022-01-21 13:44:50|14750.3|14748.3|14744.3|14742.3|14753|14751|14744.2|14742.2|146
1642772700000|2022-01-21 13:45:00|14742.9|14740.9|14746.2|14744.2|14747.7|14745.7|14740.4|14738.4|130
1642772710000|2022-01-21 13:45:10|14746.3|14744.3|14746|14744|14747.8|14745.8|14745.5|14743.5|21
1642772720000|2022-01-21 13:45:20|14748.9|14746.9|14745.9|14743.9|14750.2|14748.2|14745.7|14743.7|73
1642772730000|2022-01-21 13:45:30|14745.8|14743.8|14744.9|14742.9|14748|14746|14744.9|14742.9|69
1642772740000|2022-01-21 13:45:40|14745.2|14743.2|14748|14746|14752.9|14750.9|14745|14743|119
1642772750000|2022-01-21 13:45:50|14748.2|14746.2|14745.3|14743.3|14748.5|14746.5|14745.2|14743.2|36
1642772760000|2022-01-21 13:46:00|14745|14743|14742.8|14740.8|14745.2|14743.2|14742.2|14740.2|83
1642772770000|2022-01-21 13:46:10|14742.7|14740.7|14746.2|14744.2|14746.4|14744.4|14741|14739|102
1642772780000|2022-01-21 13:46:20|14746.3|14744.3|14746.4|14744.4|14747.7|14745.7|14745|14743|48
1642772790000|2022-01-21 13:46:30|14746.3|14744.3|14746.3|14744.3|14746.7|14744.7|14743.4|14741.4|67
1642772800000|2022-01-21 13:46:40|14746.4|14744.4|14744|14742|14746.5|14744.5|14744|14742|16
1642772810000|2022-01-21 13:46:50|14744.3|14742.3|14743.5|14741.5|14745.4|14743.4|14742.4|14740.4|43
1642772820000|2022-01-21 13:47:00|14743.7|14741.7|14743.3|14741.3|14745.2|14743.2|14741.3|14739.3|62
1642772830000|2022-01-21 13:47:10|14742.8|14740.8|14740.9|14738.9|14742.8|14740.8|14740.5|14738.5|44
1642772840000|2022-01-21 13:47:20|14740.8|14738.8|14740.7|14738.7|14741|14739|14739|14737|22
1642772850000|2022-01-21 13:47:30|14740.5|14738.5|14738.3|14736.3|14740.7|14738.7|14738|14736|67
1642772860000|2022-01-21 13:47:40|14738.2|14736.2|14737.8|14735.8|14739.7|14737.7|14737.2|14735.2|28
1642772870000|2022-01-21 13:47:50|14737.9|14735.9|14738.9|14736.9|14741.3|14739.3|14737.7|14735.7|91
1642772880000|2022-01-21 13:48:00|14739|14737|14738.2|14736.2|14739.4|14737.4|14736.9|14734.9|34
1642772890000|2022-01-21 13:48:10|14738.3|14736.3|14739.9|14737.9|14740.8|14738.8|14737.7|14735.7|47
1642772900000|2022-01-21 13:48:20|14739.7|14737.7|14741.3|14739.3|14741.4|14739.4|14739|14737|42
1642772910000|2022-01-21 13:48:30|14741.4|14739.4|14740.8|14738.8|14742.7|14740.7|14740.8|14738.8|29
1642772920000|2022-01-21 13:48:40|14741|14739|14739.7|14737.7|14741.3|14739.3|14739.4|14737.4|15
1642772930000|2022-01-21 13:48:50|14740|14738|14739.8|14737.8|14740.3|14738.3|14738.8|14736.8|22
1642772940000|2022-01-21 13:49:00|14739.4|14737.4|14740.3|14738.3|14740.3|14738.3|14739|14737|25
1642772950000|2022-01-21 13:49:10|14738.3|14736.3|14740.2|14738.2|14740.5|14738.5|14738.3|14736.3|28
1642772960000|2022-01-21 13:49:20|14739|14737|14738.5|14736.5|14739.4|14737.4|14738.3|14736.3|22
1642772970000|2022-01-21 13:49:30|14738.9|14736.9|14738.5|14736.5|14739.9|14737.9|14738.2|14736.2|24
1642772980000|2022-01-21 13:49:40|14738.9|14736.9|14737.3|14735.3|14739.3|14737.3|14737|14735|34
1642772990000|2022-01-21 13:49:50|14737.2|14735.2|14740.7|14738.7|14740.7|14738.7|14735.7|14733.7|87
1642773000000|2022-01-21 13:50:00|14740.5|14738.5|14743|14741|14743.9|14741.9|14740.2|14738.2|97
1642773010000|2022-01-21 13:50:10|14743.2|14741.2|14737.3|14735.3|14744|14742|14737|14735|63
1642773020000|2022-01-21 13:50:20|14737.7|14735.7|14732.5|14730.5|14737.7|14735.7|14731.5|14729.5|126
1642773030000|2022-01-21 13:50:30|14732.8|14730.8|14739.3|14737.3|14741.4|14739.4|14730.9|14728.9|125
1642773040000|2022-01-21 13:50:40|14738.8|14736.8|14738|14736|14740.5|14738.5|14736.5|14734.5|35
1642773050000|2022-01-21 13:50:50|14737.9|14735.9|14733.9|14731.9|14738.5|14736.5|14733.8|14731.8|28
1642773060000|2022-01-21 13:51:00|14734.3|14732.3|14735.8|14733.8|14736.5|14734.5|14734.3|14732.3|38
1642773070000|2022-01-21 13:51:10|14735.9|14733.9|14737.9|14735.9|14738|14736|14735.7|14733.7|9
1642773080000|2022-01-21 13:51:20|14737.8|14735.8|14734|14732|14738.2|14736.2|14733.7|14731.7|24
1642773090000|2022-01-21 13:51:30|14733.9|14731.9|14736.3|14734.3|14736.4|14734.4|14733.4|14731.4|41
1642773100000|2022-01-21 13:51:40|14736.8|14734.8|14735.5|14733.5|14736.8|14734.8|14734.4|14732.4|32
1642773110000|2022-01-21 13:51:50|14735.7|14733.7|14734.2|14732.2|14735.7|14733.7|14733.8|14731.8|47
1642773120000|2022-01-21 13:52:00|14735|14733|14736.4|14734.4|14737.3|14735.3|14735|14733|24
1642773130000|2022-01-21 13:52:10|14736.7|14734.7|14739.4|14737.4|14739.5|14737.5|14735.8|14733.8|60
1642773140000|2022-01-21 13:52:20|14739.8|14737.8|14741.8|14739.8|14744.5|14742.5|14739.8|14737.8|78
1642773150000|2022-01-21 13:52:30|14741.9|14739.9|14743.7|14741.7|14746.5|14744.5|14741.9|14739.9|63
1642773160000|2022-01-21 13:52:40|14744|14742|14742.5|14740.5|14744|14742|14741.8|14739.8|15
1642773170000|2022-01-21 13:52:50|14742.4|14740.4|14745.7|14743.7|14746|14744|14741.7|14739.7|31
1642773180000|2022-01-21 13:53:00|14745.5|14743.5|14739.5|14737.5|14745.5|14743.5|14739.4|14737.4|49
1642773190000|2022-01-21 13:53:10|14739.4|14737.4|14739.8|14737.8|14740.7|14738.7|14737.7|14735.7|21
1642773200000|2022-01-21 13:53:20|14739.9|14737.9|14735.4|14733.4|14740.3|14738.3|14735.4|14733.4|59
1642773210000|2022-01-21 13:53:30|14735.8|14733.8|14736.5|14734.5|14737.5|14735.5|14735.2|14733.2|37
1642773220000|2022-01-21 13:53:40|14736.3|14734.3|14736.9|14734.9|14737.5|14735.5|14734.9|14732.9|31
1642773230000|2022-01-21 13:53:50|14736.8|14734.8|14741|14739|14741|14739|14736.2|14734.2|51
1642773240000|2022-01-21 13:54:00|14741.2|14739.2|14741.5|14739.5|14741.8|14739.8|14738.4|14736.4|26
1642773250000|2022-01-21 13:54:10|14741.7|14739.7|14736.9|14734.9|14741.8|14739.8|14736.9|14734.9|22
1642773260000|2022-01-21 13:54:20|14737|14735|14732|14730|14737|14735|14730.9|14728.9|93
1642773270000|2022-01-21 13:54:30|14732.5|14730.5|14733.4|14731.4|14733.4|14731.4|14732.4|14730.4|16
1642773280000|2022-01-21 13:54:40|14733|14731|14731.5|14729.5|14733.2|14731.2|14731.2|14729.2|23
1642773290000|2022-01-21 13:54:50|14731.8|14729.8|14733.2|14731.2|14733.9|14731.9|14731.3|14729.3|18
1642773300000|2022-01-21 13:55:00|14733.3|14731.3|14733.8|14731.8|14734.4|14732.4|14733.2|14731.2|60
1642773310000|2022-01-21 13:55:10|14733.9|14731.9|14731.4|14729.4|14733.9|14731.9|14731.4|14729.4|21
1642773320000|2022-01-21 13:55:20|14731.5|14729.5|14729.3|14727.3|14732.8|14730.8|14729.3|14727.3|45
1642773330000|2022-01-21 13:55:30|14729.4|14727.4|14733|14731|14733|14731|14729.3|14727.3|33
1642773340000|2022-01-21 13:55:40|14732.8|14730.8|14734.5|14732.5|14734.8|14732.8|14732.5|14730.5|36
1642773350000|2022-01-21 13:55:50|14734.4|14732.4|14734.5|14732.5|14736.2|14734.2|14734.4|14732.4|22
1642773360000|2022-01-21 13:56:00|14734.7|14732.7|14734.8|14732.8|14735.3|14733.3|14732.7|14730.7|67
1642773370000|2022-01-21 13:56:10|14733.9|14731.9|14732.4|14730.4|14734|14732|14731.7|14729.7|22
1642773380000|2022-01-21 13:56:20|14732.3|14730.3|14732.4|14730.4|14733.7|14731.7|14731.2|14729.2|48
1642773390000|2022-01-21 13:56:30|14732.5|14730.5|14730.2|14728.2|14732.5|14730.5|14729.9|14727.9|43
1642773400000|2022-01-21 13:56:40|14730|14728|14734.3|14732.3|14734.3|14732.3|14730|14728|88
1642773410000|2022-01-21 13:56:50|14734.2|14732.2|14735.8|14733.8|14737.2|14735.2|14734.2|14732.2|94
1642773420000|2022-01-21 13:57:00|14736|14734|14733.7|14731.7|14737.4|14735.4|14732.3|14730.3|64
1642773430000|2022-01-21 13:57:10|14733.8|14731.8|14731.7|14729.7|14734.3|14732.3|14729.2|14727.2|49
1642773440000|2022-01-21 13:57:20|14732.4|14730.4|14732|14730|14732.5|14730.5|14730.3|14728.3|18
1642773450000|2022-01-21 13:57:30|14731.2|14729.2|14728.8|14726.8|14731.7|14729.7|14728|14726|56
1642773460000|2022-01-21 13:57:40|14728.7|14726.7|14728|14726|14730.7|14728.7|14726.7|14724.7|63
1642773470000|2022-01-21 13:57:50|14727.9|14725.9|14728.5|14726.5|14730|14728|14727.9|14725.9|38
1642773480000|2022-01-21 13:58:00|14728.7|14726.7|14727.4|14725.4|14730.2|14728.2|14727.4|14725.4|36
1642773490000|2022-01-21 13:58:10|14727.5|14725.5|14728.7|14726.7|14728.9|14726.9|14725.2|14723.2|50
1642773500000|2022-01-21 13:58:20|14728.5|14726.5|14726.2|14724.2|14728.8|14726.8|14724.9|14722.9|61
1642773510000|2022-01-21 13:58:30|14726.8|14724.8|14728.9|14726.9|14729|14727|14726.8|14724.8|62
1642773520000|2022-01-21 13:58:40|14729|14727|14732.2|14730.2|14732.3|14730.3|14729|14727|89
1642773530000|2022-01-21 13:58:50|14732.3|14730.3|14732|14730|14734.2|14732.2|14730.2|14728.2|63
1642773540000|2022-01-21 13:59:00|14732.2|14730.2|14728.5|14726.5|14732.2|14730.2|14728.3|14726.3|49
1642773550000|2022-01-21 13:59:10|14728.9|14726.9|14727.7|14725.7|14728.9|14726.9|14726.5|14724.5|43
1642773560000|2022-01-21 13:59:20|14727.5|14725.5|14732.3|14730.3|14732.8|14730.8|14726.5|14724.5|68
1642773570000|2022-01-21 13:59:30|14732|14730|14731|14729|14732.2|14730.2|14730.7|14728.7|12
1642773580000|2022-01-21 13:59:40|14731.8|14729.8|14730.7|14728.7|14731.8|14729.8|14730.5|14728.5|9
1642773590000|2022-01-21 13:59:50|14730.5|14728.5|14729.9|14727.9|14732|14730|14729|14727|23
1642773600000|2022-01-21 14:00:00|14729.8|14727.8|14727.7|14725.7|14730.9|14728.9|14724.9|14722.9|80
1642773610000|2022-01-21 14:00:10|14727.8|14725.8|14732.2|14730.2|14732.5|14730.5|14727.3|14725.3|104
1642773620000|2022-01-21 14:00:20|14732.9|14730.9|14734|14732|14734.8|14732.8|14732.2|14730.2|89
1642773630000|2022-01-21 14:00:30|14733.9|14731.9|14738.3|14736.3|14738.8|14736.8|14733.9|14731.9|123
1642773640000|2022-01-21 14:00:40|14738.2|14736.2|14737.7|14735.7|14738.2|14736.2|14734.9|14732.9|67
1642773650000|2022-01-21 14:00:50|14737.8|14735.8|14737.2|14735.2|14737.9|14735.9|14735.9|14733.9|23
1642773660000|2022-01-21 14:01:00|14737|14735|14734.2|14732.2|14740.8|14738.8|14734|14732|75
1642773670000|2022-01-21 14:01:10|14734|14732|14736.4|14734.4|14737|14735|14733|14731|28
1642773680000|2022-01-21 14:01:20|14736.3|14734.3|14733.2|14731.2|14737.3|14735.3|14733.2|14731.2|32
1642773690000|2022-01-21 14:01:30|14733|14731|14735.8|14733.8|14736|14734|14732.9|14730.9|15
1642773700000|2022-01-21 14:01:40|14735.5|14733.5|14732.7|14730.7|14735.7|14733.7|14732.7|14730.7|49
1642773710000|2022-01-21 14:01:50|14732.2|14730.2|14731.7|14729.7|14732.9|14730.9|14731.7|14729.7|39
1642773720000|2022-01-21 14:02:00|14731.8|14729.8|14731.2|14729.2|14732.9|14730.9|14730|14728|152
1642773730000|2022-01-21 14:02:10|14731|14729|14730.3|14728.3|14732.8|14730.8|14730.3|14728.3|25
1642773740000|2022-01-21 14:02:20|14730.4|14728.4|14731.3|14729.3|14732.9|14730.9|14730.2|14728.2|70
1642773750000|2022-01-21 14:02:30|14731|14729|14731.2|14729.2|14731.2|14729.2|14730|14728|23
1642773760000|2022-01-21 14:02:40|14731.3|14729.3|14732.7|14730.7|14732.7|14730.7|14731.3|14729.3|13
1642773770000|2022-01-21 14:02:50|14732.4|14730.4|14736.3|14734.3|14736.8|14734.8|14732.4|14730.4|117
1642773780000|2022-01-21 14:03:00|14736.4|14734.4|14737.8|14735.8|14739.4|14737.4|14736.3|14734.3|58
1642773790000|2022-01-21 14:03:10|14737.7|14735.7|14733.7|14731.7|14737.7|14735.7|14733.7|14731.7|43
1642773800000|2022-01-21 14:03:20|14733.5|14731.5|14733.5|14731.5|14734.4|14732.4|14733|14731|21
1642773810000|2022-01-21 14:03:30|14733.4|14731.4|14733.9|14731.9|14735.7|14733.7|14733.2|14731.2|39
1642773820000|2022-01-21 14:03:40|14733.4|14731.4|14734|14732|14734.2|14732.2|14732.9|14730.9|10
1642773830000|2022-01-21 14:03:50|14733.9|14731.9|14733|14731|14734.2|14732.2|14733|14731|15
1642773840000|2022-01-21 14:04:00|14733.2|14731.2|14731.2|14729.2|14733.3|14731.3|14731.2|14729.2|44
1642773850000|2022-01-21 14:04:10|14731.9|14729.9|14731.9|14729.9|14732.2|14730.2|14730.9|14728.9|25
1642773860000|2022-01-21 14:04:20|14731.8|14729.8|14732.7|14730.7|14734.5|14732.5|14731.4|14729.4|19
1642773870000|2022-01-21 14:04:30|14732.5|14730.5|14726.4|14724.4|14732.5|14730.5|14726.2|14724.2|73
1642773880000|2022-01-21 14:04:40|14726.3|14724.3|14725.8|14723.8|14727.3|14725.3|14725.4|14723.4|42
1642773890000|2022-01-21 14:04:50|14725.9|14723.9|14721|14719|14727.4|14725.4|14719.5|14717.5|157
1642773900000|2022-01-21 14:05:00|14721.2|14719.2|14719.3|14717.3|14721.3|14719.3|14718.2|14716.2|169
1642773910000|2022-01-21 14:05:10|14717.8|14715.8|14719|14717|14720.9|14718.9|14717.8|14715.8|142
1642773920000|2022-01-21 14:05:20|14717.3|14715.3|14716.4|14714.4|14717.3|14715.3|14713.7|14711.7|183
1642773930000|2022-01-21 14:05:30|14715.7|14713.7|14718.2|14716.2|14718.4|14716.4|14715.3|14713.3|76
1642773940000|2022-01-21 14:05:40|14718.3|14716.3|14718|14716|14719|14717|14717.5|14715.5|24
1642773950000|2022-01-21 14:05:50|14718.2|14716.2|14712.9|14710.9|14718.4|14716.4|14712.9|14710.9|133
1642773960000|2022-01-21 14:06:00|14712.8|14710.8|14710.4|14708.4|14712.8|14710.8|14705.3|14703.3|169
1642773970000|2022-01-21 14:06:10|14710.8|14708.8|14705.7|14703.7|14710.8|14708.8|14704.3|14702.3|124
1642773980000|2022-01-21 14:06:20|14705.5|14703.5|14699.9|14697.9|14706.2|14704.2|14699|14697|201
1642773990000|2022-01-21 14:06:30|14699.3|14697.3|14700.2|14698.2|14701|14699|14698.2|14696.2|100
1642774000000|2022-01-21 14:06:40|14701.3|14699.3|14696.7|14694.7|14703.8|14701.8|14695.9|14693.9|180
1642774010000|2022-01-21 14:06:50|14696.8|14694.8|14696.2|14694.2|14700.4|14698.4|14696.2|14694.2|175
1642774020000|2022-01-21 14:07:00|14696.3|14694.3|14690.9|14688.9|14696.3|14694.3|14688.4|14686.4|517
1642774030000|2022-01-21 14:07:10|14691.2|14689.2|14692.2|14690.2|14692.9|14690.9|14690.7|14688.7|140
1642774040000|2022-01-21 14:07:20|14692.5|14690.5|14699.2|14697.2|14699.2|14697.2|14692.5|14690.5|156
1642774050000|2022-01-21 14:07:30|14699|14697|14698.5|14696.5|14701.7|14699.7|14697.3|14695.3|148
1642774060000|2022-01-21 14:07:40|14698.4|14696.4|14696.7|14694.7|14700.7|14698.7|14696.5|14694.5|124
1642774070000|2022-01-21 14:07:50|14696.5|14694.5|14700|14698|14700.9|14698.9|14695.2|14693.2|68
1642774080000|2022-01-21 14:08:00|14699.9|14697.9|14701.2|14699.2|14701.4|14699.4|14699.5|14697.5|65
1642774090000|2022-01-21 14:08:10|14701.4|14699.4|14697.4|14695.4|14701.4|14699.4|14697.4|14695.4|107
1642774100000|2022-01-21 14:08:20|14696.2|14694.2|14698.2|14696.2|14698.4|14696.4|14694|14692|91
1642774110000|2022-01-21 14:08:30|14698.3|14696.3|14698.4|14696.4|14698.8|14696.8|14696|14694|64
1642774120000|2022-01-21 14:08:40|14698.9|14696.9|14698.7|14696.7|14699.2|14697.2|14697.7|14695.7|33
1642774130000|2022-01-21 14:08:50|14698.4|14696.4|14698.4|14696.4|14701.3|14699.3|14698.4|14696.4|84
1642774140000|2022-01-21 14:09:00|14698.5|14696.5|14702.8|14700.8|14703|14701|14698.5|14696.5|85
1642774150000|2022-01-21 14:09:10|14702.7|14700.7|14699.3|14697.3|14702.7|14700.7|14698.3|14696.3|79
1642774160000|2022-01-21 14:09:20|14699|14697|14700.8|14698.8|14701.4|14699.4|14699|14697|22
1642774170000|2022-01-21 14:09:30|14699.7|14697.7|14697|14695|14699.7|14697.7|14696.9|14694.9|43
1642774180000|2022-01-21 14:09:40|14695.7|14693.7|14690|14688|14695.8|14693.8|14689.9|14687.9|131
1642774190000|2022-01-21 14:09:50|14690.4|14688.4|14692|14690|14693.7|14691.7|14690|14688|80
1642774200000|2022-01-21 14:10:00|14692.2|14690.2|14696|14694|14699.9|14697.9|14689.2|14687.2|271
1642774210000|2022-01-21 14:10:10|14695.8|14693.8|14696.2|14694.2|14697.3|14695.3|14693.7|14691.7|47
1642774220000|2022-01-21 14:10:20|14695.8|14693.8|14695.9|14693.9|14696|14694|14688.7|14686.7|135
1642774230000|2022-01-21 14:10:30|14696|14694|14697.9|14695.9|14698|14696|14696|14694|68
1642774240000|2022-01-21 14:10:40|14698|14696|14697.4|14695.4|14698.3|14696.3|14695.9|14693.9|51
1642774250000|2022-01-21 14:10:50|14697.5|14695.5|14697.5|14695.5|14698.8|14696.8|14694.9|14692.9|53
1642774260000|2022-01-21 14:11:00|14697.4|14695.4|14696.2|14694.2|14698.5|14696.5|14696|14694|37
1642774270000|2022-01-21 14:11:10|14697|14695|14695.5|14693.5|14697|14695|14694|14692|52
1642774280000|2022-01-21 14:11:20|14695.4|14693.4|14694.9|14692.9|14696.9|14694.9|14692.5|14690.5|44
1642774290000|2022-01-21 14:11:30|14694.8|14692.8|14692|14690|14695|14693|14691.9|14689.9|14
1642774300000|2022-01-21 14:11:40|14692.2|14690.2|14690.4|14688.4|14694.2|14692.2|14690.3|14688.3|36
1642774310000|2022-01-21 14:11:50|14690.9|14688.9|14688.9|14686.9|14693.4|14691.4|14688.5|14686.5|54
1642774320000|2022-01-21 14:12:00|14689.9|14687.9|14692.7|14690.7|14693.4|14691.4|14689.4|14687.4|78
1642774330000|2022-01-21 14:12:10|14692.8|14690.8|14692.3|14690.3|14694|14692|14690.9|14688.9|49
1642774340000|2022-01-21 14:12:20|14693|14691|14689|14687|14693.3|14691.3|14688.5|14686.5|46
1642774350000|2022-01-21 14:12:30|14688.9|14686.9|14693.2|14691.2|14693.2|14691.2|14688|14686|120
1642774360000|2022-01-21 14:12:40|14693|14691|14696|14694|14696.4|14694.4|14691.9|14689.9|68
1642774370000|2022-01-21 14:12:50|14696.3|14694.3|14697|14695|14697.8|14695.8|14695|14693|85
1642774380000|2022-01-21 14:13:00|14696.8|14694.8|14695.7|14693.7|14699|14697|14695.7|14693.7|79
1642774390000|2022-01-21 14:13:10|14696.2|14694.2|14698.2|14696.2|14698.2|14696.2|14695.8|14693.8|57
1642774400000|2022-01-21 14:13:20|14698.4|14696.4|14706.8|14704.8|14707.2|14705.2|14698.4|14696.4|267
1642774410000|2022-01-21 14:13:30|14706.7|14704.7|14708.3|14706.3|14709.2|14707.2|14705|14703|137
1642774420000|2022-01-21 14:13:40|14708.2|14706.2|14709.9|14707.9|14711.4|14709.4|14707.8|14705.8|146
1642774430000|2022-01-21 14:13:50|14709.7|14707.7|14709|14707|14710.2|14708.2|14708|14706|57
1642774440000|2022-01-21 14:14:00|14708.5|14706.5|14707.9|14705.9|14710.9|14708.9|14707|14705|111
1642774450000|2022-01-21 14:14:10|14708|14706|14706|14704|14708|14706|14705.2|14703.2|77
1642774460000|2022-01-21 14:14:20|14705.2|14703.2|14704.4|14702.4|14705.9|14703.9|14703.8|14701.8|58
1642774470000|2022-01-21 14:14:30|14704.8|14702.8|14705.4|14703.4|14707.2|14705.2|14704.3|14702.3|49
1642774480000|2022-01-21 14:14:40|14705.3|14703.3|14708.4|14706.4|14708.4|14706.4|14704.8|14702.8|80
1642774490000|2022-01-21 14:14:50|14708.3|14706.3|14708.5|14706.5|14711.7|14709.7|14708.3|14706.3|172
1642774500000|2022-01-21 14:15:00|14708.7|14706.7|14710.7|14708.7|14710.7|14708.7|14706.3|14704.3|125
1642774510000|2022-01-21 14:15:10|14710|14708|14711.2|14709.2|14711.2|14709.2|14708.3|14706.3|63
1642774520000|2022-01-21 14:15:20|14711.4|14709.4|14711.3|14709.3|14713.5|14711.5|14710.7|14708.7|114
1642774530000|2022-01-21 14:15:30|14710.7|14708.7|14707.7|14705.7|14710.7|14708.7|14705.7|14703.7|77
1642774540000|2022-01-21 14:15:40|14707.3|14705.3|14715.3|14713.3|14715.3|14713.3|14706.9|14704.9|103
1642774550000|2022-01-21 14:15:50|14715.5|14713.5|14717.7|14715.7|14719.8|14717.8|14715.5|14713.5|143
1642774560000|2022-01-21 14:16:00|14716.7|14714.7|14715.3|14713.3|14718.9|14716.9|14715|14713|94
1642774570000|2022-01-21 14:16:10|14715.2|14713.2|14714.5|14712.5|14715.4|14713.4|14713.9|14711.9|36
1642774580000|2022-01-21 14:16:20|14714.7|14712.7|14713.2|14711.2|14715.3|14713.3|14713.2|14711.2|69
1642774590000|2022-01-21 14:16:30|14713.4|14711.4|14712.2|14710.2|14714.2|14712.2|14711.5|14709.5|43
1642774600000|2022-01-21 14:16:40|14711.5|14709.5|14712|14710|14712.7|14710.7|14709.5|14707.5|44
1642774610000|2022-01-21 14:16:50|14711.7|14709.7|14713|14711|14713.9|14711.9|14711.3|14709.3|36
1642774620000|2022-01-21 14:17:00|14713.2|14711.2|14713.5|14711.5|14713.7|14711.7|14711.5|14709.5|52
1642774630000|2022-01-21 14:17:10|14713.7|14711.7|14715.3|14713.3|14715.3|14713.3|14711.9|14709.9|55
1642774640000|2022-01-21 14:17:20|14715.2|14713.2|14712.8|14710.8|14716.4|14714.4|14712.8|14710.8|44
1642774650000|2022-01-21 14:17:30|14712.7|14710.7|14712.9|14710.9|14714.9|14712.9|14712.7|14710.7|18
1642774660000|2022-01-21 14:17:40|14712.7|14710.7|14706.8|14704.8|14712.9|14710.9|14706.8|14704.8|91
1642774670000|2022-01-21 14:17:50|14706.7|14704.7|14702.7|14700.7|14706.7|14704.7|14702.5|14700.5|117
1642774680000|2022-01-21 14:18:00|14702.5|14700.5|14701.4|14699.4|14704.2|14702.2|14700.7|14698.7|156
1642774690000|2022-01-21 14:18:10|14701.2|14699.2|14706.5|14704.5|14706.5|14704.5|14701|14699|72
1642774700000|2022-01-21 14:18:20|14706.3|14704.3|14700.3|14698.3|14706.7|14704.7|14700.3|14698.3|107
1642774710000|2022-01-21 14:18:30|14702.5|14700.5|14703.5|14701.5|14705.4|14703.4|14700.8|14698.8|127
1642774720000|2022-01-21 14:18:40|14702.8|14700.8|14705.9|14703.9|14706.7|14704.7|14702.3|14700.3|50
1642774730000|2022-01-21 14:18:50|14705.8|14703.8|14703.2|14701.2|14705.8|14703.8|14703.2|14701.2|51
1642774740000|2022-01-21 14:19:00|14703.7|14701.7|14702.8|14700.8|14703.7|14701.7|14701.5|14699.5|52
1642774750000|2022-01-21 14:19:10|14702.7|14700.7|14698.3|14696.3|14702.7|14700.7|14698.3|14696.3|103
1642774760000|2022-01-21 14:19:20|14698|14696|14698.3|14696.3|14699.4|14697.4|14697|14695|92
1642774770000|2022-01-21 14:19:30|14698.2|14696.2|14703.8|14701.8|14704.4|14702.4|14698|14696|81
1642774780000|2022-01-21 14:19:40|14703.7|14701.7|14703.8|14701.8|14704.3|14702.3|14702.9|14700.9|47
1642774790000|2022-01-21 14:19:50|14703.7|14701.7|14704.3|14702.3|14704.4|14702.4|14703.2|14701.2|34
1642774800000|2022-01-21 14:20:00|14705.2|14703.2|14699.5|14697.5|14705.2|14703.2|14698.4|14696.4|95
1642774810000|2022-01-21 14:20:10|14699.2|14697.2|14704.5|14702.5|14705|14703|14698.2|14696.2|88
1642774820000|2022-01-21 14:20:20|14704.2|14702.2|14702|14700|14704.2|14702.2|14701.7|14699.7|29
1642774830000|2022-01-21 14:20:30|14701.5|14699.5|14709|14707|14709.7|14707.7|14701.4|14699.4|96
1642774840000|2022-01-21 14:20:40|14708.8|14706.8|14709.4|14707.4|14709.4|14707.4|14705.7|14703.7|107
1642774850000|2022-01-21 14:20:50|14710.7|14708.7|14706.9|14704.9|14711|14709|14706.4|14704.4|116
1642774860000|2022-01-21 14:21:00|14705.9|14703.9|14709.3|14707.3|14709.4|14707.4|14705.8|14703.8|60
1642774870000|2022-01-21 14:21:10|14709.4|14707.4|14712.2|14710.2|14712.2|14710.2|14708.5|14706.5|44
1642774880000|2022-01-21 14:21:20|14712.3|14710.3|14711.5|14709.5|14713.4|14711.4|14711.4|14709.4|42
1642774890000|2022-01-21 14:21:30|14711.9|14709.9|14712.3|14710.3|14713.4|14711.4|14711.5|14709.5|52
1642774900000|2022-01-21 14:21:40|14712.4|14710.4|14710.3|14708.3|14712.7|14710.7|14710.2|14708.2|57
1642774910000|2022-01-21 14:21:50|14710.2|14708.2|14708.9|14706.9|14710.8|14708.8|14708|14706|71
1642774920000|2022-01-21 14:22:00|14709.2|14707.2|14704.8|14702.8|14710.4|14708.4|14704|14702|61
1642774930000|2022-01-21 14:22:10|14704.4|14702.4|14701.8|14699.8|14705.3|14703.3|14700.7|14698.7|59
1642774940000|2022-01-21 14:22:20|14701.7|14699.7|14702.2|14700.2|14703|14701|14700.4|14698.4|59
1642774950000|2022-01-21 14:22:30|14702.3|14700.3|14702.5|14700.5|14702.9|14700.9|14700.2|14698.2|77
1642774960000|2022-01-21 14:22:40|14702.7|14700.7|14699.8|14697.8|14704.2|14702.2|14699.5|14697.5|40
1642774970000|2022-01-21 14:22:50|14699.9|14697.9|14700.7|14698.7|14701.4|14699.4|14699.4|14697.4|46
1642774980000|2022-01-21 14:23:00|14700.4|14698.4|14700.8|14698.8|14701.9|14699.9|14698.2|14696.2|71
1642774990000|2022-01-21 14:23:10|14701.2|14699.2|14699.4|14697.4|14701.5|14699.5|14699.4|14697.4|57
1642775000000|2022-01-21 14:23:20|14699.7|14697.7|14701.5|14699.5|14701.5|14699.5|14695.8|14693.8|82
1642775010000|2022-01-21 14:23:30|14701.2|14699.2|14702.4|14700.4|14704.5|14702.5|14701.2|14699.2|40
1642775020000|2022-01-21 14:23:40|14702.5|14700.5|14700.8|14698.8|14702.7|14700.7|14700.4|14698.4|29
1642775030000|2022-01-21 14:23:50|14700.9|14698.9|14697.5|14695.5|14700.9|14698.9|14697.3|14695.3|30
1642775040000|2022-01-21 14:24:00|14697.7|14695.7|14700.4|14698.4|14702.8|14700.8|14697.7|14695.7|66
1642775050000|2022-01-21 14:24:10|14700.3|14698.3|14706.4|14704.4|14706.4|14704.4|14699.5|14697.5|78
1642775060000|2022-01-21 14:24:20|14706.5|14704.5|14704.7|14702.7|14707.5|14705.5|14704.2|14702.2|74
1642775070000|2022-01-21 14:24:30|14704.4|14702.4|14712.4|14710.4|14713|14711|14703.7|14701.7|171
1642775080000|2022-01-21 14:24:40|14712.2|14710.2|14712.9|14710.9|14715.5|14713.5|14710.4|14708.4|194
1642775090000|2022-01-21 14:24:50|14712.8|14710.8|14714.8|14712.8|14716.2|14714.2|14712.4|14710.4|153
1642775100000|2022-01-21 14:25:00|14712.3|14710.3|14730.2|14728.2|14731|14729|14712.3|14710.3|641
1642775110000|2022-01-21 14:25:10|14730.3|14728.3|14735.3|14733.3|14738.3|14736.3|14729.2|14727.2|524
1642775120000|2022-01-21 14:25:20|14735.7|14733.7|14733.7|14731.7|14738.9|14736.9|14733.7|14731.7|183
1642775130000|2022-01-21 14:25:30|14733.3|14731.3|14731|14729|14736.7|14734.7|14730.4|14728.4|136
1642775140000|2022-01-21 14:25:40|14730.8|14728.8|14742.3|14740.3|14744.2|14742.2|14730|14728|343
1642775150000|2022-01-21 14:25:50|14742.5|14740.5|14738.5|14736.5|14742.5|14740.5|14737.5|14735.5|153
1642775160000|2022-01-21 14:26:00|14739|14737|14734.2|14732.2|14742.2|14740.2|14730.9|14728.9|211
1642775170000|2022-01-21 14:26:10|14734.3|14732.3|14729.8|14727.8|14734.5|14732.5|14729.8|14727.8|147
1642775180000|2022-01-21 14:26:20|14730.4|14728.4|14727.8|14725.8|14731.8|14729.8|14727.4|14725.4|118
1642775190000|2022-01-21 14:26:30|14727.5|14725.5|14740.9|14738.9|14740.9|14738.9|14727.5|14725.5|183
1642775200000|2022-01-21 14:26:40|14740.8|14738.8|14739|14737|14743|14741|14738.5|14736.5|212
1642775210000|2022-01-21 14:26:50|14738.8|14736.8|14742.5|14740.5|14744.2|14742.2|14738.8|14736.8|127
1642775220000|2022-01-21 14:27:00|14742.4|14740.4|14735.5|14733.5|14747|14745|14733.8|14731.8|421
1642775230000|2022-01-21 14:27:10|14734.8|14732.8|14733.5|14731.5|14734.8|14732.8|14731.4|14729.4|173
1642775240000|2022-01-21 14:27:20|14733.7|14731.7|14734.3|14732.3|14735.8|14733.8|14728|14726|181
1642775250000|2022-01-21 14:27:30|14733.5|14731.5|14731.3|14729.3|14733.5|14731.5|14730.2|14728.2|111
1642775260000|2022-01-21 14:27:40|14731.8|14729.8|14743|14741|14744|14742|14731.8|14729.8|265
1642775270000|2022-01-21 14:27:50|14744.8|14742.8|14748.5|14746.5|14748.8|14746.8|14743.2|14741.2|300
1642775280000|2022-01-21 14:28:00|14748.4|14746.4|14746.8|14744.8|14751.8|14749.8|14745.4|14743.4|511
1642775290000|2022-01-21 14:28:10|14747.4|14745.4|14751.7|14749.7|14751.8|14749.8|14743.8|14741.8|204
1642775300000|2022-01-21 14:28:20|14752.4|14750.4|14751|14749|14753.4|14751.4|14749.7|14747.7|151
1642775310000|2022-01-21 14:28:30|14750.3|14748.3|14752.7|14750.7|14754|14752|14748.4|14746.4|284
1642775320000|2022-01-21 14:28:40|14752.8|14750.8|14749.8|14747.8|14752.8|14750.8|14749.8|14747.8|101
1642775330000|2022-01-21 14:28:50|14748.8|14746.8|14743.2|14741.2|14749.9|14747.9|14743.2|14741.2|168
1642775340000|2022-01-21 14:29:00|14740.7|14738.7|14746.9|14744.9|14746.9|14744.9|14740.7|14738.7|239
1642775350000|2022-01-21 14:29:10|14746.8|14744.8|14745.4|14743.4|14747.7|14745.7|14743.3|14741.3|215
1642775360000|2022-01-21 14:29:20|14745.7|14743.7|14754|14752|14756|14754|14745.7|14743.7|384
1642775370000|2022-01-21 14:29:30|14753.9|14751.9|14751.2|14749.2|14755.9|14753.9|14748.4|14746.4|297
1642775380000|2022-01-21 14:29:40|14751.7|14749.7|14758.9|14756.9|14759.4|14757.4|14751|14749|487
1642775390000|2022-01-21 14:29:50|14759.2|14757.2|14758.3|14756.3|14761|14759|14752.3|14750.3|828
1642775400000|2022-01-21 14:30:00|14757.8|14756.8|14730.2|14729.2|14759.3|14758.3|14729.2|14728.2|2365
1642775410000|2022-01-21 14:30:10|14730.4|14729.4|14723.4|14722.4|14736.7|14735.7|14722.8|14721.8|1572
1642775420000|2022-01-21 14:30:20|14722.4|14721.4|14739.2|14738.2|14739.2|14738.2|14721.4|14720.4|1205
1642775430000|2022-01-21 14:30:30|14737|14736|14752.2|14751.2|14754.2|14753.2|14732|14731|1302
1642775440000|2022-01-21 14:30:40|14752.8|14751.8|14750.5|14749.5|14752.8|14751.8|14739.9|14738.9|822
1642775450000|2022-01-21 14:30:50|14750.8|14749.8|14751.3|14750.3|14753.4|14752.4|14740.9|14739.9|860
1642775460000|2022-01-21 14:31:00|14750|14749|14766.4|14765.4|14771.2|14770.2|14750|14749|1519
1642775470000|2022-01-21 14:31:10|14767.5|14766.5|14775.9|14774.9|14777.7|14776.7|14764.2|14763.2|1189
1642775480000|2022-01-21 14:31:20|14777.5|14776.5|14769.5|14768.5|14779.8|14778.8|14766.8|14765.8|813
1642775490000|2022-01-21 14:31:30|14772.2|14771.2|14780.9|14779.9|14781.9|14780.9|14771.5|14770.5|888
1642775500000|2022-01-21 14:31:40|14781.7|14780.7|14793.5|14792.5|14793.9|14792.9|14780.8|14779.8|1055
1642775510000|2022-01-21 14:31:50|14793.9|14792.9|14796.2|14795.2|14797.3|14796.3|14784.7|14783.7|1071
1642775520000|2022-01-21 14:32:00|14795.4|14794.4|14795.2|14794.2|14798|14797|14788.7|14787.7|1021
1642775530000|2022-01-21 14:32:10|14795.4|14794.4|14795.8|14794.8|14802|14801|14789.3|14788.3|914
1642775540000|2022-01-21 14:32:20|14794|14793|14793.5|14792.5|14797.5|14796.5|14791.8|14790.8|678
1642775550000|2022-01-21 14:32:30|14793.2|14792.2|14794|14793|14796.9|14795.9|14791.9|14790.9|546
1642775560000|2022-01-21 14:32:40|14793.3|14792.3|14794.5|14793.5|14801.4|14800.4|14789.5|14788.5|726
1642775570000|2022-01-21 14:32:50|14794.4|14793.4|14796.7|14795.7|14800.8|14799.8|14787.8|14786.8|647
1642775580000|2022-01-21 14:33:00|14794.7|14793.7|14805.3|14804.3|14807.7|14806.7|14793.4|14792.4|961
1642775590000|2022-01-21 14:33:10|14805.5|14804.5|14806.4|14805.4|14807.2|14806.2|14792.5|14791.5|692
1642775600000|2022-01-21 14:33:20|14805.3|14804.3|14809.9|14808.9|14810.4|14809.4|14805|14804|567
1642775610000|2022-01-21 14:33:30|14811.8|14810.8|14811.2|14810.2|14813.7|14812.7|14805|14804|737
1642775620000|2022-01-21 14:33:40|14809.3|14808.3|14813|14812|14818.9|14817.9|14807.9|14806.9|829
1642775630000|2022-01-21 14:33:50|14812.4|14811.4|14817.4|14816.4|14819.4|14818.4|14812|14811|504
1642775640000|2022-01-21 14:34:00|14818.8|14817.8|14816.2|14815.2|14819.8|14818.8|14810.3|14809.3|683
1642775650000|2022-01-21 14:34:10|14817.5|14816.5|14819.2|14818.2|14820.9|14819.9|14814.3|14813.3|521
1642775660000|2022-01-21 14:34:20|14818.7|14817.7|14815.4|14814.4|14825.7|14824.7|14814.7|14813.7|838
1642775670000|2022-01-21 14:34:30|14815.5|14814.5|14824.8|14823.8|14829.5|14828.5|14815.5|14814.5|823
1642775680000|2022-01-21 14:34:40|14825.7|14824.7|14829.9|14828.9|14831.3|14830.3|14824.3|14823.3|518
1642775690000|2022-01-21 14:34:50|14829.2|14828.2|14822|14821|14832.2|14831.2|14821.9|14820.9|873
1642775700000|2022-01-21 14:35:00|14821.3|14820.3|14822.4|14821.4|14831|14830|14815.8|14814.8|1063
1642775710000|2022-01-21 14:35:10|14823|14822|14822.8|14821.8|14826.3|14825.3|14819.9|14818.9|506
1642775720000|2022-01-21 14:35:20|14824.3|14823.3|14814|14813|14824.5|14823.5|14814|14813|508
1642775730000|2022-01-21 14:35:30|14814.4|14813.4|14802.7|14801.7|14814.9|14813.9|14802.7|14801.7|721
1642775740000|2022-01-21 14:35:40|14803.2|14802.2|14800.9|14799.9|14803.2|14802.2|14790.7|14789.7|1222
1642775750000|2022-01-21 14:35:50|14802.5|14801.5|14799.8|14798.8|14810.4|14809.4|14799.3|14798.3|530
1642775760000|2022-01-21 14:36:00|14799.7|14798.7|14809.3|14808.3|14811.2|14810.2|14796.4|14795.4|553
1642775770000|2022-01-21 14:36:10|14808.7|14807.7|14808.9|14807.9|14813|14812|14807.4|14806.4|446
1642775780000|2022-01-21 14:36:20|14809.8|14808.8|14808.3|14807.3|14809.8|14808.8|14802.5|14801.5|422
1642775790000|2022-01-21 14:36:30|14808.9|14807.9|14798.5|14797.5|14811.4|14810.4|14798.5|14797.5|514
1642775800000|2022-01-21 14:36:40|14798.9|14797.9|14798.5|14797.5|14806.3|14805.3|14795.5|14794.5|553
1642775810000|2022-01-21 14:36:50|14800.2|14799.2|14798|14797|14800.2|14799.2|14795|14794|582
1642775820000|2022-01-21 14:37:00|14797.9|14796.9|14810.3|14809.3|14812.8|14811.8|14797.7|14796.7|805
1642775830000|2022-01-21 14:37:10|14811.8|14810.8|14820|14819|14824.3|14823.3|14810|14809|695
1642775840000|2022-01-21 14:37:20|14822|14821|14803.5|14802.5|14822|14821|14801.4|14800.4|545
1642775850000|2022-01-21 14:37:30|14802.4|14801.4|14798.4|14797.4|14806.9|14805.9|14795.9|14794.9|610
1642775860000|2022-01-21 14:37:40|14799.8|14798.8|14800.5|14799.5|14801|14800|14793.3|14792.3|433
1642775870000|2022-01-21 14:37:50|14801|14800|14793.7|14792.7|14803.3|14802.3|14787.3|14786.3|634
1642775880000|2022-01-21 14:38:00|14792|14791|14785.8|14784.8|14794.4|14793.4|14785.2|14784.2|807
1642775890000|2022-01-21 14:38:10|14784.8|14783.8|14789.9|14788.9|14791.4|14790.4|14784.5|14783.5|561
1642775900000|2022-01-21 14:38:20|14790.9|14789.9|14782.5|14781.5|14790.9|14789.9|14780.5|14779.5|559
1642775910000|2022-01-21 14:38:30|14780.8|14779.8|14782.9|14781.9|14783.3|14782.3|14776.8|14775.8|824
1642775920000|2022-01-21 14:38:40|14782.8|14781.8|14780.8|14779.8|14787.2|14786.2|14780|14779|597
1642775930000|2022-01-21 14:38:50|14779.4|14778.4|14786.5|14785.5|14786.8|14785.8|14775.5|14774.5|424
1642775940000|2022-01-21 14:39:00|14784.7|14783.7|14777.5|14776.5|14785.2|14784.2|14775.3|14774.3|387
1642775950000|2022-01-21 14:39:10|14778.3|14777.3|14778.3|14777.3|14780.9|14779.9|14772.5|14771.5|522
1642775960000|2022-01-21 14:39:20|14779.3|14778.3|14779.2|14778.2|14786.9|14785.9|14778.9|14777.9|521
1642775970000|2022-01-21 14:39:30|14778.7|14777.7|14764.5|14763.5|14778.7|14777.7|14762.5|14761.5|611
1642775980000|2022-01-21 14:39:40|14765|14764|14761|14760|14771|14770|14761|14760|465
1642775990000|2022-01-21 14:39:50|14760.8|14759.8|14763.8|14762.8|14772.8|14771.8|14759.2|14758.2|615
1642776000000|2022-01-21 14:40:00|14762.4|14761.4|14766|14765|14769.7|14768.7|14762.2|14761.2|595
1642776010000|2022-01-21 14:40:10|14766.3|14765.3|14766.8|14765.8|14770.9|14769.9|14762.5|14761.5|481
1642776020000|2022-01-21 14:40:20|14766.5|14765.5|14751.2|14750.2|14769.5|14768.5|14751.2|14750.2|920
1642776030000|2022-01-21 14:40:30|14751.3|14750.3|14743.5|14742.5|14753.2|14752.2|14739.2|14738.2|1016
1642776040000|2022-01-21 14:40:40|14743.2|14742.2|14742.8|14741.8|14747.4|14746.4|14739.8|14738.8|667
1642776050000|2022-01-21 14:40:50|14744|14743|14735.8|14734.8|14748.5|14747.5|14732.3|14731.3|507
1642776060000|2022-01-21 14:41:00|14738.3|14737.3|14731.5|14730.5|14739|14738|14728.8|14727.8|622
1642776070000|2022-01-21 14:41:10|14733|14732|14724|14723|14733|14732|14722.3|14721.3|436
1642776080000|2022-01-21 14:41:20|14724.3|14723.3|14725|14724|14730|14729|14721.2|14720.2|546
1642776090000|2022-01-21 14:41:30|14725.2|14724.2|14734.4|14733.4|14734.4|14733.4|14724.9|14723.9|714
1642776100000|2022-01-21 14:41:40|14733.7|14732.7|14726|14725|14733.7|14732.7|14724.9|14723.9|382
1642776110000|2022-01-21 14:41:50|14726.2|14725.2|14718.8|14717.8|14726.8|14725.8|14716.7|14715.7|703
1642776120000|2022-01-21 14:42:00|14722.8|14721.8|14721.7|14720.7|14728.7|14727.7|14720.8|14719.8|539
1642776130000|2022-01-21 14:42:10|14722.5|14721.5|14716|14715|14724|14723|14716|14715|392
1642776140000|2022-01-21 14:42:20|14715.7|14714.7|14722.7|14721.7|14728.5|14727.5|14715.2|14714.2|430
1642776150000|2022-01-21 14:42:30|14722.4|14721.4|14728.4|14727.4|14731.2|14730.2|14722.4|14721.4|377
1642776160000|2022-01-21 14:42:40|14727.5|14726.5|14733|14732|14738|14737|14726.9|14725.9|608
1642776170000|2022-01-21 14:42:50|14733.9|14732.9|14735.4|14734.4|14741.9|14740.9|14733.9|14732.9|520
1642776180000|2022-01-21 14:43:00|14734.7|14733.7|14727.9|14726.9|14736.7|14735.7|14726.7|14725.7|417
1642776190000|2022-01-21 14:43:10|14726.7|14725.7|14718.4|14717.4|14729.2|14728.2|14717.8|14716.8|638
1642776200000|2022-01-21 14:43:20|14718.2|14717.2|14722.7|14721.7|14724.5|14723.5|14714.7|14713.7|802
1642776210000|2022-01-21 14:43:30|14721.5|14720.5|14714.4|14713.4|14724.4|14723.4|14712.4|14711.4|348
1642776220000|2022-01-21 14:43:40|14713.9|14712.9|14714.9|14713.9|14719.7|14718.7|14713.8|14712.8|349
1642776230000|2022-01-21 14:43:50|14715.3|14714.3|14706.2|14705.2|14715.3|14714.3|14704.9|14703.9|544
1642776240000|2022-01-21 14:44:00|14708.7|14707.7|14710.4|14709.4|14711.2|14710.2|14704.3|14703.3|568
1642776250000|2022-01-21 14:44:10|14709.9|14708.9|14710.2|14709.2|14711.4|14710.4|14707.7|14706.7|289
1642776260000|2022-01-21 14:44:20|14709.2|14708.2|14706.9|14705.9|14711.4|14710.4|14704.4|14703.4|367
1642776270000|2022-01-21 14:44:30|14707.9|14706.9|14697.7|14696.7|14709.5|14708.5|14697.2|14696.2|558
1642776280000|2022-01-21 14:44:40|14697.9|14696.9|14690|14689|14699.4|14698.4|14689.9|14688.9|771
1642776290000|2022-01-21 14:44:50|14690.8|14689.8|14685.3|14684.3|14691|14690|14682.4|14681.4|657
1642776300000|2022-01-21 14:45:00|14686.3|14685.3|14692.9|14691.9|14693.2|14692.2|14684.4|14683.4|873
1642776310000|2022-01-21 14:45:10|14692.2|14691.2|14688.8|14687.8|14693.2|14692.2|14687.9|14686.9|467
1642776320000|2022-01-21 14:45:20|14689.3|14688.3|14691.3|14690.3|14691.3|14690.3|14685.7|14684.7|279
1642776330000|2022-01-21 14:45:30|14690.3|14689.3|14709.2|14708.2|14712.2|14711.2|14690.3|14689.3|774
1642776340000|2022-01-21 14:45:40|14708.2|14707.2|14715.8|14714.8|14715.8|14714.8|14704.8|14703.8|773
1642776350000|2022-01-21 14:45:50|14714.9|14713.9|14708.3|14707.3|14714.9|14713.9|14706.4|14705.4|510
1642776360000|2022-01-21 14:46:00|14708.2|14707.2|14726.7|14725.7|14729.7|14728.7|14706.8|14705.8|961
1642776370000|2022-01-21 14:46:10|14725.9|14724.9|14739.9|14738.9|14739.9|14738.9|14720.9|14719.9|866
1642776380000|2022-01-21 14:46:20|14739.8|14738.8|14745.2|14744.2|14746.9|14745.9|14735.9|14734.9|989
1642776390000|2022-01-21 14:46:30|14744.9|14743.9|14743.4|14742.4|14747.9|14746.9|14739.2|14738.2|693
1642776400000|2022-01-21 14:46:40|14743.7|14742.7|14758.2|14757.2|14763.3|14762.3|14743.7|14742.7|1165
1642776410000|2022-01-21 14:46:50|14758.8|14757.8|14749.2|14748.2|14758.8|14757.8|14747.2|14746.2|592
1642776420000|2022-01-21 14:47:00|14750.2|14749.2|14763.2|14762.2|14769|14768|14748.8|14747.8|836
1642776430000|2022-01-21 14:47:10|14761.9|14760.9|14758.4|14757.4|14766.8|14765.8|14756.4|14755.4|743
1642776440000|2022-01-21 14:47:20|14760.7|14759.7|14776|14775|14776|14775|14760.7|14759.7|655
1642776450000|2022-01-21 14:47:30|14774.3|14773.3|14776.9|14775.9|14778.4|14777.4|14770.2|14769.2|461
1642776460000|2022-01-21 14:47:40|14777.3|14776.3|14770.7|14769.7|14777.3|14776.3|14770.7|14769.7|360
1642776470000|2022-01-21 14:47:50|14771.9|14770.9|14770.2|14769.2|14773.2|14772.2|14766|14765|400
1642776480000|2022-01-21 14:48:00|14770.5|14769.5|14764.5|14763.5|14770.5|14769.5|14759.9|14758.9|533
1642776490000|2022-01-21 14:48:10|14763.7|14762.7|14763.7|14762.7|14765.7|14764.7|14756.4|14755.4|468
1642776500000|2022-01-21 14:48:20|14764.2|14763.2|14755.7|14754.7|14764.2|14763.2|14755.7|14754.7|548
1642776510000|2022-01-21 14:48:30|14755.2|14754.2|14754.4|14753.4|14764.2|14763.2|14754.4|14753.4|362
1642776520000|2022-01-21 14:48:40|14753.9|14752.9|14747.4|14746.4|14755.7|14754.7|14744.3|14743.3|649
1642776530000|2022-01-21 14:48:50|14746.3|14745.3|14738.4|14737.4|14748.8|14747.8|14734.4|14733.4|599
1642776540000|2022-01-21 14:49:00|14740.8|14739.8|14738.7|14737.7|14741|14740|14736.8|14735.8|349
1642776550000|2022-01-21 14:49:10|14737.4|14736.4|14718.5|14717.5|14738.9|14737.9|14717.4|14716.4|881
1642776560000|2022-01-21 14:49:20|14719.4|14718.4|14720.7|14719.7|14721.9|14720.9|14715.9|14714.9|464
1642776570000|2022-01-21 14:49:30|14718.2|14717.2|14730.8|14729.8|14732.3|14731.3|14717.4|14716.4|519
1642776580000|2022-01-21 14:49:40|14730.7|14729.7|14725.2|14724.2|14730.8|14729.8|14724.7|14723.7|462
1642776590000|2022-01-21 14:49:50|14726.7|14725.7|14738.7|14737.7|14739.9|14738.9|14726.7|14725.7|541
1642776600000|2022-01-21 14:50:00|14738.2|14737.2|14745.8|14744.8|14745.8|14744.8|14727.9|14726.9|729
1642776610000|2022-01-21 14:50:10|14747.3|14746.3|14751.2|14750.2|14751.2|14750.2|14742|14741|471
1642776620000|2022-01-21 14:50:20|14752.7|14751.7|14745.2|14744.2|14754|14753|14743.8|14742.8|388
1642776630000|2022-01-21 14:50:30|14745.4|14744.4|14730.8|14729.8|14746.3|14745.3|14730|14729|381
1642776640000|2022-01-21 14:50:40|14730.3|14729.3|14722|14721|14730.3|14729.3|14719.4|14718.4|421
1642776650000|2022-01-21 14:50:50|14722.9|14721.9|14712.9|14711.9|14728.8|14727.8|14712|14711|733
1642776660000|2022-01-21 14:51:00|14713.2|14712.2|14706.8|14705.8|14715.4|14714.4|14706|14705|506
1642776670000|2022-01-21 14:51:10|14705.7|14704.7|14699.7|14698.7|14707.4|14706.4|14698.7|14697.7|679
1642776680000|2022-01-21 14:51:20|14701.9|14700.9|14703.3|14702.3|14708.4|14707.4|14699.4|14698.4|400
1642776690000|2022-01-21 14:51:30|14703.7|14702.7|14701.4|14700.4|14703.8|14702.8|14700|14699|265
1642776700000|2022-01-21 14:51:40|14701.5|14700.5|14703.3|14702.3|14707.2|14706.2|14699.9|14698.9|286
1642776710000|2022-01-21 14:51:50|14703.7|14702.7|14701.9|14700.9|14705.8|14704.8|14700.5|14699.5|216
1642776720000|2022-01-21 14:52:00|14702.8|14701.8|14697.3|14696.3|14702.8|14701.8|14692.4|14691.4|560
1642776730000|2022-01-21 14:52:10|14698.5|14697.5|14698.4|14697.4|14700|14699|14694.8|14693.8|242
1642776740000|2022-01-21 14:52:20|14699.2|14698.2|14704.7|14703.7|14709.5|14708.5|14696|14695|366
1642776750000|2022-01-21 14:52:30|14705.7|14704.7|14700.9|14699.9|14709.2|14708.2|14699.9|14698.9|254
1642776760000|2022-01-21 14:52:40|14700.7|14699.7|14701.3|14700.3|14705.4|14704.4|14699.8|14698.8|131
1642776770000|2022-01-21 14:52:50|14701.8|14700.8|14700.8|14699.8|14705.8|14704.8|14699.8|14698.8|211
1642776780000|2022-01-21 14:53:00|14700|14699|14698.3|14697.3|14701.3|14700.3|14697.3|14696.3|288
1642776790000|2022-01-21 14:53:10|14695.9|14694.9|14682.9|14681.9|14696.3|14695.3|14682|14681|762
1642776800000|2022-01-21 14:53:20|14681.9|14680.9|14676.9|14675.9|14683.9|14682.9|14673.5|14672.5|832
1642776810000|2022-01-21 14:53:30|14675.4|14674.4|14671.5|14670.5|14675.8|14674.8|14669.5|14668.5|486
1642776820000|2022-01-21 14:53:40|14671.4|14670.4|14673.8|14672.8|14676.7|14675.7|14669.2|14668.2|696
1642776830000|2022-01-21 14:53:50|14674.2|14673.2|14669.9|14668.9|14674.7|14673.7|14667.9|14666.9|342
1642776840000|2022-01-21 14:54:00|14670.8|14669.8|14680.7|14679.7|14682.4|14681.4|14670.8|14669.8|551
1642776850000|2022-01-21 14:54:10|14682.2|14681.2|14673.3|14672.3|14682.2|14681.2|14667.8|14666.8|490
1642776860000|2022-01-21 14:54:20|14673.9|14672.9|14673.5|14672.5|14676.9|14675.9|14669.7|14668.7|313
1642776870000|2022-01-21 14:54:30|14672.7|14671.7|14669.4|14668.4|14672.7|14671.7|14667.3|14666.3|271
1642776880000|2022-01-21 14:54:40|14669.2|14668.2|14674.9|14673.9|14676.3|14675.3|14668.9|14667.9|375
1642776890000|2022-01-21 14:54:50|14674.7|14673.7|14671.4|14670.4|14677.7|14676.7|14671.4|14670.4|275
1642776900000|2022-01-21 14:55:00|14671|14670|14688|14687|14688|14687|14667.9|14666.9|740
1642776910000|2022-01-21 14:55:10|14689.2|14688.2|14686.9|14685.9|14699.8|14698.8|14686.9|14685.9|827
1642776920000|2022-01-21 14:55:20|14684.7|14683.7|14681.2|14680.2|14688.7|14687.7|14680.5|14679.5|383
1642776930000|2022-01-21 14:55:30|14680.2|14679.2|14674.8|14673.8|14681.5|14680.5|14674.8|14673.8|319
1642776940000|2022-01-21 14:55:40|14675.2|14674.2|14671.9|14670.9|14677.2|14676.2|14670.4|14669.4|465
1642776950000|2022-01-21 14:55:50|14672.7|14671.7|14661.2|14660.2|14672.9|14671.9|14660.2|14659.2|836
1642776960000|2022-01-21 14:56:00|14661.9|14660.9|14667.8|14666.8|14670.8|14669.8|14657.7|14656.7|718
1642776970000|2022-01-21 14:56:10|14667.3|14666.3|14665|14664|14667.9|14666.9|14658.9|14657.9|466
1642776980000|2022-01-21 14:56:20|14664.4|14663.4|14663|14662|14665.4|14664.4|14661.4|14660.4|253
1642776990000|2022-01-21 14:56:30|14662.5|14661.5|14663|14662|14663.4|14662.4|14658.9|14657.9|279
1642777000000|2022-01-21 14:56:40|14662.8|14661.8|14655.7|14654.7|14662.8|14661.8|14655.5|14654.5|345
1642777010000|2022-01-21 14:56:50|14653.8|14652.8|14656.2|14655.2|14659.3|14658.3|14653.2|14652.2|719
1642777020000|2022-01-21 14:57:00|14657.4|14656.4|14656.7|14655.7|14660|14659|14655.9|14654.9|329
1642777030000|2022-01-21 14:57:10|14657.2|14656.2|14657.7|14656.7|14659.5|14658.5|14654.2|14653.2|319
1642777040000|2022-01-21 14:57:20|14657.8|14656.8|14651|14650|14657.8|14656.8|14649.5|14648.5|588
1642777050000|2022-01-21 14:57:30|14650.5|14649.5|14647|14646|14652.3|14651.3|14645.9|14644.9|405
1642777060000|2022-01-21 14:57:40|14647.2|14646.2|14649.5|14648.5|14651.8|14650.8|14646.4|14645.4|363
1642777070000|2022-01-21 14:57:50|14649.8|14648.8|14655.5|14654.5|14655.5|14654.5|14647|14646|352
1642777080000|2022-01-21 14:58:00|14656.8|14655.8|14664|14663|14667.8|14666.8|14656.8|14655.8|788
1642777090000|2022-01-21 14:58:10|14663.3|14662.3|14658.8|14657.8|14663.5|14662.5|14656.9|14655.9|284
1642777100000|2022-01-21 14:58:20|14658.3|14657.3|14650.8|14649.8|14658.8|14657.8|14647.3|14646.3|367
1642777110000|2022-01-21 14:58:30|14649.4|14648.4|14649.4|14648.4|14650.9|14649.9|14645.7|14644.7|367
1642777120000|2022-01-21 14:58:40|14649.2|14648.2|14651.3|14650.3|14656.4|14655.4|14649.2|14648.2|364
1642777130000|2022-01-21 14:58:50|14652.7|14651.7|14654.3|14653.3|14660.2|14659.2|14651.7|14650.7|506
1642777140000|2022-01-21 14:59:00|14652.8|14651.8|14661.9|14660.9|14671.8|14670.8|14651.4|14650.4|605
1642777150000|2022-01-21 14:59:10|14662.7|14661.7|14655|14654|14663.9|14662.9|14654.5|14653.5|310
1642777160000|2022-01-21 14:59:20|14655.3|14654.3|14654.3|14653.3|14661.2|14660.2|14652.2|14651.2|189
1642777170000|2022-01-21 14:59:30|14658.2|14657.2|14659.4|14658.4|14659.9|14658.9|14650.7|14649.7|561
1642777180000|2022-01-21 14:59:40|14660.4|14659.4|14672.2|14671.2|14674.3|14673.3|14660.4|14659.4|502
1642777190000|2022-01-21 14:59:50|14672.3|14671.3|14665.4|14664.4|14672.3|14671.3|14664.8|14663.8|448
1642777200000|2022-01-21 15:00:00|14664.3|14663.3|14678.5|14677.5|14681.4|14680.4|14662.4|14661.4|764
1642777210000|2022-01-21 15:00:10|14677.3|14676.3|14681.9|14680.9|14690.2|14689.2|14677.3|14676.3|1022
1642777220000|2022-01-21 15:00:20|14680.8|14679.8|14687.2|14686.2|14693.3|14692.3|14679.7|14678.7|784
1642777230000|2022-01-21 15:00:30|14686.7|14685.7|14688.7|14687.7|14693.7|14692.7|14686.7|14685.7|529
1642777240000|2022-01-21 15:00:40|14690.4|14689.4|14681.5|14680.5|14690.5|14689.5|14679.2|14678.2|556
1642777250000|2022-01-21 15:00:50|14682.7|14681.7|14673.7|14672.7|14682.7|14681.7|14669.5|14668.5|636
1642777260000|2022-01-21 15:01:00|14672.4|14671.4|14657.7|14656.7|14673|14672|14656.8|14655.8|867
1642777270000|2022-01-21 15:01:10|14657.5|14656.5|14642.5|14641.5|14657.5|14656.5|14641.2|14640.2|913
1642777280000|2022-01-21 15:01:20|14643.5|14642.5|14633.5|14632.5|14643.5|14642.5|14631.7|14630.7|828
1642777290000|2022-01-21 15:01:30|14634.8|14633.8|14631|14630|14635.2|14634.2|14629.4|14628.4|716
1642777300000|2022-01-21 15:01:40|14631.4|14630.4|14625.3|14624.3|14635|14634|14624.5|14623.5|837
1642777310000|2022-01-21 15:01:50|14623.9|14622.9|14624.7|14623.7|14627.3|14626.3|14622.5|14621.5|505
1642777320000|2022-01-21 15:02:00|14623.8|14622.8|14633.2|14632.2|14636|14635|14621.4|14620.4|673
1642777330000|2022-01-21 15:02:10|14632.9|14631.9|14627.7|14626.7|14634.4|14633.4|14626.4|14625.4|313
1642777340000|2022-01-21 15:02:20|14628.7|14627.7|14639.5|14638.5|14644.8|14643.8|14626.9|14625.9|513
1642777350000|2022-01-21 15:02:30|14639.7|14638.7|14631.9|14630.9|14639.7|14638.7|14631.5|14630.5|544
1642777360000|2022-01-21 15:02:40|14633.2|14632.2|14634.2|14633.2|14634.4|14633.4|14625.3|14624.3|389
1642777370000|2022-01-21 15:02:50|14634.7|14633.7|14634.7|14633.7|14637.2|14636.2|14629.7|14628.7|274
1642777380000|2022-01-21 15:03:00|14634.4|14633.4|14636.2|14635.2|14642.8|14641.8|14633.9|14632.9|446
1642777390000|2022-01-21 15:03:10|14635.9|14634.9|14627.7|14626.7|14635.9|14634.9|14626.9|14625.9|263
1642777400000|2022-01-21 15:03:20|14627.9|14626.9|14626.5|14625.5|14630.9|14629.9|14626.2|14625.2|232
1642777410000|2022-01-21 15:03:30|14624.4|14623.4|14624|14623|14628.9|14627.9|14622.4|14621.4|599
1642777420000|2022-01-21 15:03:40|14622.7|14621.7|14625.9|14624.9|14626.7|14625.7|14621.9|14620.9|340
1642777430000|2022-01-21 15:03:50|14627.3|14626.3|14635.2|14634.2|14639.8|14638.8|14627.3|14626.3|466
1642777440000|2022-01-21 15:04:00|14634.5|14633.5|14642.8|14641.8|14642.8|14641.8|14631.5|14630.5|338
1642777450000|2022-01-21 15:04:10|14644.5|14643.5|14639.5|14638.5|14648.4|14647.4|14638.8|14637.8|544
1642777460000|2022-01-21 15:04:20|14639.3|14638.3|14641.5|14640.5|14644.3|14643.3|14636.9|14635.9|325
1642777470000|2022-01-21 15:04:30|14641.9|14640.9|14637.8|14636.8|14643.7|14642.7|14636.8|14635.8|403
1642777480000|2022-01-21 15:04:40|14638.5|14637.5|14641.2|14640.2|14641.2|14640.2|14634.8|14633.8|269
1642777490000|2022-01-21 15:04:50|14642.5|14641.5|14639.5|14638.5|14643.3|14642.3|14636.3|14635.3|280
1642777500000|2022-01-21 15:05:00|14639|14638|14653.3|14652.3|14655.5|14654.5|14637|14636|737
1642777510000|2022-01-21 15:05:10|14653.2|14652.2|14652.4|14651.4|14659.7|14658.7|14649.8|14648.8|598
1642777520000|2022-01-21 15:05:20|14651.9|14650.9|14642.4|14641.4|14654.4|14653.4|14641|14640|467
1642777530000|2022-01-21 15:05:30|14640.9|14639.9|14644.2|14643.2|14646.9|14645.9|14639.9|14638.9|512
1642777540000|2022-01-21 15:05:40|14644.3|14643.3|14644.4|14643.4|14648.7|14647.7|14642.7|14641.7|162
1642777550000|2022-01-21 15:05:50|14644.2|14643.2|14644.2|14643.2|14650.5|14649.5|14643.4|14642.4|219
1642777560000|2022-01-21 15:06:00|14643.8|14642.8|14653.7|14652.7|14661|14660|14640.3|14639.3|731
1642777570000|2022-01-21 15:06:10|14652.8|14651.8|14661.7|14660.7|14665.8|14664.8|14649.5|14648.5|625
1642777580000|2022-01-21 15:06:20|14661.8|14660.8|14683.9|14682.9|14686|14685|14661.2|14660.2|917
1642777590000|2022-01-21 15:06:30|14684.5|14683.5|14685.7|14684.7|14686|14685|14679.2|14678.2|558
1642777600000|2022-01-21 15:06:40|14686.3|14685.3|14687.9|14686.9|14691.7|14690.7|14681.9|14680.9|773
1642777610000|2022-01-21 15:06:50|14687.5|14686.5|14677|14676|14689.4|14688.4|14675.2|14674.2|587
1642777620000|2022-01-21 15:07:00|14677.4|14676.4|14666.7|14665.7|14679.4|14678.4|14666.3|14665.3|447
1642777630000|2022-01-21 15:07:10|14667.7|14666.7|14661.9|14660.9|14669.7|14668.7|14660.3|14659.3|285
1642777640000|2022-01-21 15:07:20|14663.3|14662.3|14658.7|14657.7|14664|14663|14657.5|14656.5|285
1642777650000|2022-01-21 15:07:30|14658.9|14657.9|14664.9|14663.9|14664.9|14663.9|14655.7|14654.7|449
1642777660000|2022-01-21 15:07:40|14665.5|14664.5|14657.7|14656.7|14667.8|14666.8|14657.7|14656.7|350
1642777670000|2022-01-21 15:07:50|14658.4|14657.4|14667.9|14666.9|14670.9|14669.9|14657.5|14656.5|354
1642777680000|2022-01-21 15:08:00|14668.2|14667.2|14663.4|14662.4|14668.2|14667.2|14661.2|14660.2|255
1642777690000|2022-01-21 15:08:10|14664.2|14663.2|14667.7|14666.7|14667.7|14666.7|14659.2|14658.2|271
1642777700000|2022-01-21 15:08:20|14668.2|14667.2|14664.9|14663.9|14668.2|14667.2|14661.7|14660.7|197
1642777710000|2022-01-21 15:08:30|14663.7|14662.7|14671.4|14670.4|14672.4|14671.4|14663.2|14662.2|325
1642777720000|2022-01-21 15:08:40|14672.9|14671.9|14671.9|14670.9|14680.9|14679.9|14669.7|14668.7|585
1642777730000|2022-01-21 15:08:50|14672|14671|14662.4|14661.4|14672.9|14671.9|14659.7|14658.7|399
1642777740000|2022-01-21 15:09:00|14661.4|14660.4|14647.7|14646.7|14663.3|14662.3|14646.9|14645.9|765
1642777750000|2022-01-21 15:09:10|14648.4|14647.4|14648.7|14647.7|14650.7|14649.7|14646.2|14645.2|328
1642777760000|2022-01-21 15:09:20|14649.4|14648.4|14647.2|14646.2|14652.2|14651.2|14641.9|14640.9|370
1642777770000|2022-01-21 15:09:30|14646.9|14645.9|14650.7|14649.7|14650.7|14649.7|14642.9|14641.9|278
1642777780000|2022-01-21 15:09:40|14652.8|14651.8|14661.8|14660.8|14666.9|14665.9|14651.9|14650.9|516
1642777790000|2022-01-21 15:09:50|14661.5|14660.5|14661.9|14660.9|14670.7|14669.7|14659.9|14658.9|468
1642777800000|2022-01-21 15:10:00|14660.3|14659.3|14649.1|14648.1|14660.3|14659.3|14649.1|14648.1|498
1642777810000|2022-01-21 15:10:10|14648.8|14647.8|14657.7|14656.7|14657.7|14656.7|14646.8|14645.8|406
1642777820000|2022-01-21 15:10:20|14659|14658|14653.1|14652.1|14664.6|14663.6|14653.1|14652.1|431
1642777830000|2022-01-21 15:10:30|14651.6|14650.6|14648.3|14647.3|14652.6|14651.6|14647.1|14646.1|387
1642777840000|2022-01-21 15:10:40|14646.8|14645.8|14644.8|14643.8|14657.3|14656.3|14643.7|14642.7|301
1642777850000|2022-01-21 15:10:50|14645.1|14644.1|14644.6|14643.6|14648.6|14647.6|14642.1|14641.1|321
1642777860000|2022-01-21 15:11:00|14645.1|14644.1|14645|14644|14651.5|14650.5|14644.5|14643.5|347
1642777870000|2022-01-21 15:11:10|14645.7|14644.7|14635.3|14634.3|14645.7|14644.7|14632.7|14631.7|877
1642777880000|2022-01-21 15:11:20|14635|14634|14630.7|14629.7|14639.5|14638.5|14629.3|14628.3|377
1642777890000|2022-01-21 15:11:30|14630.1|14629.1|14629.2|14628.2|14633.3|14632.3|14627.8|14626.8|336
1642777900000|2022-01-21 15:11:40|14629.8|14628.8|14631.8|14630.8|14631.8|14630.8|14627.8|14626.8|210
1642777910000|2022-01-21 15:11:50|14632.1|14631.1|14628.8|14627.8|14632.1|14631.1|14627.1|14626.1|186
1642777920000|2022-01-21 15:12:00|14628.2|14627.2|14621.8|14620.8|14632.1|14631.1|14620.6|14619.6|874
1642777930000|2022-01-21 15:12:10|14622|14621|14613.7|14612.7|14622|14621|14611.7|14610.7|1552
1642777940000|2022-01-21 15:12:20|14614.8|14613.8|14608.8|14607.8|14618.1|14617.1|14608.8|14607.8|707
1642777950000|2022-01-21 15:12:30|14604.8|14603.8|14605.6|14604.6|14610.6|14609.6|14604.6|14603.6|963
1642777960000|2022-01-21 15:12:40|14605.2|14604.2|14610.8|14609.8|14610.8|14609.8|14600|14599|1297
1642777970000|2022-01-21 15:12:50|14611.1|14610.1|14608.1|14607.1|14615.1|14614.1|14607.3|14606.3|520
1642777980000|2022-01-21 15:13:00|14607.6|14606.6|14609.6|14608.6|14613.5|14612.5|14606.6|14605.6|485
1642777990000|2022-01-21 15:13:10|14609.8|14608.8|14603.6|14602.6|14609.8|14608.8|14598|14597|447
1642778000000|2022-01-21 15:13:20|14601.6|14600.6|14603.6|14602.6|14607.8|14606.8|14601.6|14600.6|692
1642778010000|2022-01-21 15:13:30|14604.6|14603.6|14604.3|14603.3|14608.8|14607.8|14603.1|14602.1|284
1642778020000|2022-01-21 15:13:40|14603.1|14602.1|14612.2|14611.2|14612.2|14611.2|14600.3|14599.3|595
1642778030000|2022-01-21 15:13:50|14610.6|14609.6|14605.1|14604.1|14612.2|14611.2|14604.3|14603.3|291
1642778040000|2022-01-21 15:14:00|14604.6|14603.6|14604.1|14603.1|14607.6|14606.6|14604.1|14603.1|260
1642778050000|2022-01-21 15:14:10|14604.7|14603.7|14602.1|14601.1|14606.1|14605.1|14601.2|14600.2|332
1642778060000|2022-01-21 15:14:20|14602.2|14601.2|14605.6|14604.6|14607.1|14606.1|14600.1|14599.1|322
1642778070000|2022-01-21 15:14:30|14605|14604|14605.6|14604.6|14607.6|14606.6|14599.8|14598.8|563
1642778080000|2022-01-21 15:14:40|14607|14606|14611.8|14610.8|14625|14624|14607|14606|868
1642778090000|2022-01-21 15:14:50|14610.8|14609.8|14611.5|14610.5|14620.5|14619.5|14610.5|14609.5|376
1642778100000|2022-01-21 15:15:00|14611.6|14610.6|14617|14616|14620.8|14619.8|14609.6|14608.6|435
1642778110000|2022-01-21 15:15:10|14617.6|14616.6|14627.5|14626.5|14628.2|14627.2|14617.6|14616.6|528
1642778120000|2022-01-21 15:15:20|14627.8|14626.8|14628.8|14627.8|14632.6|14631.6|14623|14622|519
1642778130000|2022-01-21 15:15:30|14628.3|14627.3|14626.2|14625.2|14630.7|14629.7|14625.5|14624.5|225
1642778140000|2022-01-21 15:15:40|14625.7|14624.7|14624.7|14623.7|14627.2|14626.2|14621.3|14620.3|243
1642778150000|2022-01-21 15:15:50|14625.1|14624.1|14629.6|14628.6|14630.8|14629.8|14623.2|14622.2|259
1642778160000|2022-01-21 15:16:00|14627.6|14626.6|14625.6|14624.6|14629|14628|14623.8|14622.8|362
1642778170000|2022-01-21 15:16:10|14625.8|14624.8|14622.8|14621.8|14628|14627|14621.3|14620.3|334
1642778180000|2022-01-21 15:16:20|14622|14621|14621.3|14620.3|14626.2|14625.2|14619.7|14618.7|240
1642778190000|2022-01-21 15:16:30|14621|14620|14626|14625|14628.3|14627.3|14619.6|14618.6|180
1642778200000|2022-01-21 15:16:40|14625.8|14624.8|14642|14641|14642.1|14641.1|14625.8|14624.8|450
1642778210000|2022-01-21 15:16:50|14641.5|14640.5|14635.3|14634.3|14645.5|14644.5|14635.3|14634.3|474
1642778220000|2022-01-21 15:17:00|14634.3|14633.3|14627.3|14626.3|14637|14636|14626.5|14625.5|445
1642778230000|2022-01-21 15:17:10|14627.2|14626.2|14614.5|14613.5|14627.2|14626.2|14613.1|14612.1|605
1642778240000|2022-01-21 15:17:20|14615.5|14614.5|14607.8|14606.8|14615.5|14614.5|14607.8|14606.8|395
1642778250000|2022-01-21 15:17:30|14609.3|14608.3|14616.6|14615.6|14621.1|14620.1|14607.1|14606.1|496
1642778260000|2022-01-21 15:17:40|14617|14616|14619.8|14618.8|14629.6|14628.6|14616.3|14615.3|405
1642778270000|2022-01-21 15:17:50|14619.1|14618.1|14618.6|14617.6|14622|14621|14617.3|14616.3|221
1642778280000|2022-01-21 15:18:00|14619|14618|14615.2|14614.2|14621.2|14620.2|14615.2|14614.2|268
1642778290000|2022-01-21 15:18:10|14614.1|14613.1|14610.8|14609.8|14616.6|14615.6|14610.8|14609.8|264
1642778300000|2022-01-21 15:18:20|14610.7|14609.7|14626.7|14625.7|14627.5|14626.5|14610.7|14609.7|381
1642778310000|2022-01-21 15:18:30|14624.6|14623.6|14618.8|14617.8|14626.5|14625.5|14616.6|14615.6|335
1642778320000|2022-01-21 15:18:40|14618.7|14617.7|14615.8|14614.8|14618.7|14617.7|14612.5|14611.5|307
1642778330000|2022-01-21 15:18:50|14615.6|14614.6|14599.1|14598.1|14616.5|14615.5|14599.1|14598.1|844
1642778340000|2022-01-21 15:19:00|14598.3|14597.3|14590.8|14589.8|14598.3|14597.3|14588.8|14587.8|926
1642778350000|2022-01-21 15:19:10|14590.7|14589.7|14598|14597|14600.6|14599.6|14589.6|14588.6|509
1642778360000|2022-01-21 15:19:20|14597.5|14596.5|14597.2|14596.2|14599.3|14598.3|14593.6|14592.6|349
1642778370000|2022-01-21 15:19:30|14596.7|14595.7|14593.8|14592.8|14596.8|14595.8|14593.1|14592.1|244
1642778380000|2022-01-21 15:19:40|14593.7|14592.7|14594.6|14593.6|14596.7|14595.7|14591.1|14590.1|270
1642778390000|2022-01-21 15:19:50|14594.3|14593.3|14594.8|14593.8|14597.8|14596.8|14592.3|14591.3|281
1642778400000|2022-01-21 15:20:00|14597.1|14596.1|14595.1|14594.1|14601|14600|14594.5|14593.5|443
1642778410000|2022-01-21 15:20:10|14594.8|14593.8|14594.8|14593.8|14597.8|14596.8|14590.1|14589.1|354
1642778420000|2022-01-21 15:20:20|14594.1|14593.1|14590.6|14589.6|14595.8|14594.8|14590.2|14589.2|332
1642778430000|2022-01-21 15:20:30|14590.8|14589.8|14588.3|14587.3|14592.3|14591.3|14588.3|14587.3|282
1642778440000|2022-01-21 15:20:40|14588.8|14587.8|14591.1|14590.1|14594.7|14593.7|14588.8|14587.8|288
1642778450000|2022-01-21 15:20:50|14591.3|14590.3|14577.8|14576.8|14591.3|14590.3|14577.8|14576.8|843
1642778460000|2022-01-21 15:21:00|14578.6|14577.6|14570.8|14569.8|14579.1|14578.1|14570.8|14569.8|950
1642778470000|2022-01-21 15:21:10|14570|14569|14566.6|14565.6|14571.1|14570.1|14565.8|14564.8|621
1642778480000|2022-01-21 15:21:20|14568|14567|14564.8|14563.8|14568.3|14567.3|14564.6|14563.6|538
1642778490000|2022-01-21 15:21:30|14564.7|14563.7|14561.2|14560.2|14566.1|14565.1|14560.5|14559.5|913
1642778500000|2022-01-21 15:21:40|14562.8|14561.8|14559.5|14558.5|14563.3|14562.3|14558.2|14557.2|396
1642778510000|2022-01-21 15:21:50|14557.8|14556.8|14552.2|14551.2|14558.6|14557.6|14552.2|14551.2|587
1642778520000|2022-01-21 15:22:00|14551.8|14550.8|14547.6|14546.6|14552.8|14551.8|14545.8|14544.8|789
1642778530000|2022-01-21 15:22:10|14547.3|14546.3|14549.3|14548.3|14550.8|14549.8|14545.3|14544.3|537
1642778540000|2022-01-21 15:22:20|14549.1|14548.1|14560.2|14559.2|14560.2|14559.2|14548.5|14547.5|625
1642778550000|2022-01-21 15:22:30|14560.3|14559.3|14555.2|14554.2|14563.3|14562.3|14551.2|14550.2|802
1642778560000|2022-01-21 15:22:40|14556.5|14555.5|14552.7|14551.7|14559.8|14558.8|14552|14551|404
1642778570000|2022-01-21 15:22:50|14552.1|14551.1|14557.3|14556.3|14561|14560|14552.1|14551.1|542
1642778580000|2022-01-21 15:23:00|14557.7|14556.7|14561.8|14560.8|14565.1|14564.1|14556.7|14555.7|461
1642778590000|2022-01-21 15:23:10|14562.2|14561.2|14557.8|14556.8|14562.3|14561.3|14557.5|14556.5|370
1642778600000|2022-01-21 15:23:20|14557.7|14556.7|14563.8|14562.8|14565.1|14564.1|14556.5|14555.5|320
1642778610000|2022-01-21 15:23:30|14563.7|14562.7|14561.6|14560.6|14565|14564|14559.5|14558.5|265
1642778620000|2022-01-21 15:23:40|14561.5|14560.5|14559.3|14558.3|14562.8|14561.8|14555.8|14554.8|265
1642778630000|2022-01-21 15:23:50|14559.2|14558.2|14561.6|14560.6|14568.8|14567.8|14559.2|14558.2|385
1642778640000|2022-01-21 15:24:00|14561.8|14560.8|14566.5|14565.5|14569.8|14568.8|14561.6|14560.6|401
1642778650000|2022-01-21 15:24:10|14567.3|14566.3|14568.7|14567.7|14578.7|14577.7|14560.3|14559.3|1369
1642778660000|2022-01-21 15:24:20|14569|14568|14571.6|14570.6|14574.6|14573.6|14566.8|14565.8|311
1642778670000|2022-01-21 15:24:30|14572.8|14571.8|14600.6|14599.6|14600.6|14599.6|14572|14571|1107
1642778680000|2022-01-21 15:24:40|14600.8|14599.8|14607.5|14606.5|14607.5|14606.5|14593.7|14592.7|740
1642778690000|2022-01-21 15:24:50|14609|14608|14597.5|14596.5|14609.6|14608.6|14595.2|14594.2|591
1642778700000|2022-01-21 15:25:00|14597.3|14596.3|14614.1|14613.1|14617.6|14616.6|14596.6|14595.6|945
1642778710000|2022-01-21 15:25:10|14612|14611|14602.3|14601.3|14613|14612|14601.5|14600.5|511
1642778720000|2022-01-21 15:25:20|14601.5|14600.5|14597|14596|14604.1|14603.1|14595.6|14594.6|423
1642778730000|2022-01-21 15:25:30|14596.1|14595.1|14595.7|14594.7|14603.6|14602.6|14593|14592|428
1642778740000|2022-01-21 15:25:40|14596|14595|14607.1|14606.1|14607.6|14606.6|14596|14595|412
1642778750000|2022-01-21 15:25:50|14608.1|14607.1|14609.5|14608.5|14609.5|14608.5|14601.8|14600.8|366
1642778760000|2022-01-21 15:26:00|14609.6|14608.6|14609.3|14608.3|14610.6|14609.6|14605.2|14604.2|413
1642778770000|2022-01-21 15:26:10|14611.6|14610.6|14611.7|14610.7|14614.1|14613.1|14605.2|14604.2|428
1642778780000|2022-01-21 15:26:20|14612|14611|14609.1|14608.1|14614.1|14613.1|14609.1|14608.1|557
1642778790000|2022-01-21 15:26:30|14609.3|14608.3|14613.7|14612.7|14614.7|14613.7|14607.1|14606.1|437
1642778800000|2022-01-21 15:26:40|14613.6|14612.6|14624.5|14623.5|14628.3|14627.3|14613.6|14612.6|886
1642778810000|2022-01-21 15:26:50|14624.3|14623.3|14631.7|14630.7|14634.2|14633.2|14623.5|14622.5|756
1642778820000|2022-01-21 15:27:00|14631.5|14630.5|14639.7|14638.7|14643.2|14642.2|14628.5|14627.5|707
1642778830000|2022-01-21 15:27:10|14642.5|14641.5|14650.2|14649.2|14650.2|14649.2|14642.5|14641.5|702
1642778840000|2022-01-21 15:27:20|14649.7|14648.7|14664.2|14663.2|14664.2|14663.2|14645.8|14644.8|1083
1642778850000|2022-01-21 15:27:30|14662.7|14661.7|14667.3|14666.3|14667.7|14666.7|14660.6|14659.6|647
1642778860000|2022-01-21 15:27:40|14667|14666|14659.5|14658.5|14672.5|14671.5|14658.8|14657.8|806
1642778870000|2022-01-21 15:27:50|14658.7|14657.7|14659.5|14658.5|14659.5|14658.5|14652.2|14651.2|576
1642778880000|2022-01-21 15:28:00|14657.6|14656.6|14659.8|14658.8|14660.3|14659.3|14652.7|14651.7|561
1642778890000|2022-01-21 15:28:10|14659.7|14658.7|14658.5|14657.5|14667.7|14666.7|14655.5|14654.5|469
1642778900000|2022-01-21 15:28:20|14658|14657|14657.2|14656.2|14658|14657|14653.3|14652.3|307
1642778910000|2022-01-21 15:28:30|14656.2|14655.2|14660.7|14659.7|14662|14661|14653.7|14652.7|335
1642778920000|2022-01-21 15:28:40|14661.2|14660.2|14658.1|14657.1|14661.2|14660.2|14655|14654|327
1642778930000|2022-01-21 15:28:50|14659|14658|14659.1|14658.1|14659.1|14658.1|14654.7|14653.7|368
1642778940000|2022-01-21 15:29:00|14659.5|14658.5|14655.3|14654.3|14661.5|14660.5|14653.7|14652.7|347
1642778950000|2022-01-21 15:29:10|14654.6|14653.6|14656.1|14655.1|14656.1|14655.1|14650.3|14649.3|337
1642778960000|2022-01-21 15:29:20|14653.8|14652.8|14653.8|14652.8|14656.1|14655.1|14652.5|14651.5|182
1642778970000|2022-01-21 15:29:30|14654.5|14653.5|14648.3|14647.3|14654.8|14653.8|14646.5|14645.5|471
1642778980000|2022-01-21 15:29:40|14648|14647|14639.2|14638.2|14648|14647|14639.2|14638.2|398
1642778990000|2022-01-21 15:29:50|14639.5|14638.5|14641.7|14640.7|14646.3|14645.3|14635.1|14634.1|377
1642779000000|2022-01-21 15:30:00|14643|14642|14630.8|14629.8|14643|14642|14630|14629|474
1642779010000|2022-01-21 15:30:10|14632.7|14631.7|14633.7|14632.7|14633.7|14632.7|14627|14626|350
1642779020000|2022-01-21 15:30:20|14633.5|14632.5|14643.5|14642.5|14643.5|14642.5|14633.5|14632.5|404
1642779030000|2022-01-21 15:30:30|14647.6|14646.6|14660.1|14659.1|14662.2|14661.2|14645.6|14644.6|647
1642779040000|2022-01-21 15:30:40|14659.2|14658.2|14670.2|14669.2|14673.8|14672.8|14658.6|14657.6|885
1642779050000|2022-01-21 15:30:50|14671.2|14670.2|14679.2|14678.2|14683.2|14682.2|14671.1|14670.1|925
1642779060000|2022-01-21 15:31:00|14679.7|14678.7|14698.6|14697.6|14699|14698|14679.7|14678.7|966
1642779070000|2022-01-21 15:31:10|14698.2|14697.2|14699.6|14698.6|14701.1|14700.1|14693.6|14692.6|906
1642779080000|2022-01-21 15:31:20|14700.1|14699.1|14709.8|14708.8|14709.8|14708.8|14697.2|14696.2|936
1642779090000|2022-01-21 15:31:30|14709.1|14708.1|14709.3|14708.3|14711.2|14710.2|14707|14706|687
1642779100000|2022-01-21 15:31:40|14709.1|14708.1|14706.5|14705.5|14710.5|14709.5|14705.2|14704.2|429
1642779110000|2022-01-21 15:31:50|14705.8|14704.8|14711.3|14710.3|14713.3|14712.3|14704.8|14703.8|527
1642779120000|2022-01-21 15:32:00|14711|14710|14707.2|14706.2|14711|14710|14704.2|14703.2|657
1642779130000|2022-01-21 15:32:10|14706.8|14705.8|14707.1|14706.1|14708.3|14707.3|14701.5|14700.5|353
1642779140000|2022-01-21 15:32:20|14705.5|14704.5|14698.2|14697.2|14707|14706|14696|14695|351
1642779150000|2022-01-21 15:32:30|14697.8|14696.8|14694.7|14693.7|14699.6|14698.6|14692|14691|328
1642779160000|2022-01-21 15:32:40|14696|14695|14698.5|14697.5|14701|14700|14694.7|14693.7|337
1642779170000|2022-01-21 15:32:50|14698|14697|14694.2|14693.2|14700|14699|14694.2|14693.2|214
1642779180000|2022-01-21 15:33:00|14694|14693|14700.5|14699.5|14701.2|14700.2|14691|14690|426
1642779190000|2022-01-21 15:33:10|14697.7|14696.7|14698.7|14697.7|14701.5|14700.5|14696|14695|216
1642779200000|2022-01-21 15:33:20|14698.1|14697.1|14712|14711|14712.2|14711.2|14695.5|14694.5|417
1642779210000|2022-01-21 15:33:30|14711.2|14710.2|14727.5|14726.5|14727.5|14726.5|14711.2|14710.2|1059
1642779220000|2022-01-21 15:33:40|14726.3|14725.3|14729.6|14728.6|14733|14732|14725.3|14724.3|758
1642779230000|2022-01-21 15:33:50|14730.1|14729.1|14735.2|14734.2|14736|14735|14728.7|14727.7|675
1642779240000|2022-01-21 15:34:00|14735|14734|14732.7|14731.7|14737.5|14736.5|14728.6|14727.6|491
1642779250000|2022-01-21 15:34:10|14732.5|14731.5|14735.7|14734.7|14735.7|14734.7|14728.2|14727.2|449
1642779260000|2022-01-21 15:34:20|14736|14735|14733|14732|14740.5|14739.5|14730|14729|487
1642779270000|2022-01-21 15:34:30|14733.5|14732.5|14740|14739|14741.3|14740.3|14733.5|14732.5|307
1642779280000|2022-01-21 15:34:40|14739.7|14738.7|14750.7|14749.7|14751.3|14750.3|14739.7|14738.7|469
1642779290000|2022-01-21 15:34:50|14750.3|14749.3|14744.7|14743.7|14753.7|14752.7|14742.3|14741.3|534
1642779300000|2022-01-21 15:35:00|14743.7|14742.7|14748.6|14747.6|14751.3|14750.3|14741.7|14740.7|364
1642779310000|2022-01-21 15:35:10|14748.7|14747.7|14749.5|14748.5|14749.6|14748.6|14742|14741|346
1642779320000|2022-01-21 15:35:20|14749.6|14748.6|14750.3|14749.3|14751.8|14750.8|14747.1|14746.1|308
1642779330000|2022-01-21 15:35:30|14749.1|14748.1|14758.6|14757.6|14758.6|14757.6|14747.8|14746.8|564
1642779340000|2022-01-21 15:35:40|14758.8|14757.8|14755.6|14754.6|14760.3|14759.3|14752|14751|484
1642779350000|2022-01-21 15:35:50|14755.7|14754.7|14751.5|14750.5|14759.8|14758.8|14751.5|14750.5|450
1642779360000|2022-01-21 15:36:00|14751.3|14750.3|14747|14746|14753.6|14752.6|14747|14746|570
1642779370000|2022-01-21 15:36:10|14745.8|14744.8|14748.2|14747.2|14749.6|14748.6|14743.1|14742.1|574
1642779380000|2022-01-21 15:36:20|14748.3|14747.3|14746.8|14745.8|14751.8|14750.8|14745.8|14744.8|394
1642779390000|2022-01-21 15:36:30|14748.5|14747.5|14746.1|14745.1|14751|14750|14744.1|14743.1|350
1642779400000|2022-01-21 15:36:40|14746.3|14745.3|14759.5|14758.5|14759.5|14758.5|14746.3|14745.3|495
1642779410000|2022-01-21 15:36:50|14759|14758|14771.7|14770.7|14773.8|14772.8|14758.3|14757.3|955
1642779420000|2022-01-21 15:37:00|14771.8|14770.8|14776.8|14775.8|14778|14777|14771.1|14770.1|729
1642779430000|2022-01-21 15:37:10|14776.5|14775.5|14787.1|14786.1|14791.7|14790.7|14776.5|14775.5|810
1642779440000|2022-01-21 15:37:20|14785.7|14784.7|14780.6|14779.6|14785.7|14784.7|14780.1|14779.1|551
1642779450000|2022-01-21 15:37:30|14780.8|14779.8|14779.7|14778.7|14782.6|14781.6|14777.1|14776.1|541
1642779460000|2022-01-21 15:37:40|14779.6|14778.6|14765.6|14764.6|14779.8|14778.8|14765.6|14764.6|457
1642779470000|2022-01-21 15:37:50|14763.8|14762.8|14757.8|14756.8|14768.3|14767.3|14757.8|14756.8|575
1642779480000|2022-01-21 15:38:00|14757.3|14756.3|14764.6|14763.6|14768.1|14767.1|14755.1|14754.1|663
1642779490000|2022-01-21 15:38:10|14765|14764|14758.3|14757.3|14765|14764|14756|14755|345
1642779500000|2022-01-21 15:38:20|14758|14757|14750.8|14749.8|14758|14757|14750.8|14749.8|436
1642779510000|2022-01-21 15:38:30|14751.8|14750.8|14749.6|14748.6|14753.1|14752.1|14748.8|14747.8|370
1642779520000|2022-01-21 15:38:40|14747.8|14746.8|14739.6|14738.6|14750.7|14749.7|14739.1|14738.1|594
1642779530000|2022-01-21 15:38:50|14740.1|14739.1|14743.3|14742.3|14743.3|14742.3|14734.2|14733.2|694
1642779540000|2022-01-21 15:39:00|14744.3|14743.3|14754.7|14753.7|14754.7|14753.7|14743.3|14742.3|465
1642779550000|2022-01-21 15:39:10|14754.8|14753.8|14751.8|14750.8|14760.8|14759.8|14751.8|14750.8|530
1642779560000|2022-01-21 15:39:20|14751.6|14750.6|14749.6|14748.6|14752|14751|14748.6|14747.6|315
1642779570000|2022-01-21 15:39:30|14750.6|14749.6|14744.3|14743.3|14751.3|14750.3|14742.1|14741.1|362
1642779580000|2022-01-21 15:39:40|14743.3|14742.3|14725.6|14724.6|14746.6|14745.6|14725.6|14724.6|647
1642779590000|2022-01-21 15:39:50|14723.1|14722.1|14715.1|14714.1|14724.1|14723.1|14714.7|14713.7|702
1642779600000|2022-01-21 15:40:00|14714.6|14713.6|14705.8|14704.8|14720.7|14719.7|14699.1|14698.1|907
1642779610000|2022-01-21 15:40:10|14707.2|14706.2|14717.2|14716.2|14722.8|14721.8|14707.2|14706.2|905
1642779620000|2022-01-21 15:40:20|14717.6|14716.6|14729.2|14728.2|14729.7|14728.7|14712.6|14711.6|649
1642779630000|2022-01-21 15:40:30|14726.8|14725.8|14722.2|14721.2|14729.3|14728.3|14718.3|14717.3|263
1642779640000|2022-01-21 15:40:40|14721.7|14720.7|14718.1|14717.1|14722.1|14721.1|14712.7|14711.7|264
1642779650000|2022-01-21 15:40:50|14718.3|14717.3|14721.8|14720.8|14723.8|14722.8|14716.6|14715.6|224
1642779660000|2022-01-21 15:41:00|14720.6|14719.6|14733.3|14732.3|14733.3|14732.3|14719.6|14718.6|329
1642779670000|2022-01-21 15:41:10|14734.6|14733.6|14733.2|14732.2|14741.1|14740.1|14716.7|14715.7|875
1642779680000|2022-01-21 15:41:20|14732.8|14731.8|14715.6|14714.6|14735.7|14734.7|14713.2|14712.2|566
1642779690000|2022-01-21 15:41:30|14717.2|14716.2|14710|14709|14721.8|14720.8|14710|14709|325
1642779700000|2022-01-21 15:41:40|14710.1|14709.1|14701|14700|14714|14713|14700.3|14699.3|485
1642779710000|2022-01-21 15:41:50|14698.6|14697.6|14700|14699|14701.6|14700.6|14693.6|14692.6|763
1642779720000|2022-01-21 15:42:00|14701.2|14700.2|14701.6|14700.6|14706.3|14705.3|14695.3|14694.3|458
1642779730000|2022-01-21 15:42:10|14701.7|14700.7|14706.8|14705.8|14708.2|14707.2|14697.6|14696.6|248
1642779740000|2022-01-21 15:42:20|14706|14705|14708|14707|14709|14708|14704.7|14703.7|188
1642779750000|2022-01-21 15:42:30|14708.5|14707.5|14704.2|14703.2|14708.6|14707.6|14701.3|14700.3|215
1642779760000|2022-01-21 15:42:40|14706.2|14705.2|14718.5|14717.5|14734.8|14733.8|14703.6|14702.6|1495
1642779770000|2022-01-21 15:42:50|14719.2|14718.2|14714.7|14713.7|14721|14720|14712|14711|315
1642779780000|2022-01-21 15:43:00|14714.8|14713.8|14714.1|14713.1|14726.5|14725.5|14714.1|14713.1|546
1642779790000|2022-01-21 15:43:10|14713.5|14712.5|14719|14718|14721.5|14720.5|14713.5|14712.5|236
1642779800000|2022-01-21 15:43:20|14718.7|14717.7|14704.2|14703.2|14718.7|14717.7|14700.7|14699.7|420
1642779810000|2022-01-21 15:43:30|14703.2|14702.2|14699.8|14698.8|14707.1|14706.1|14697|14696|273
1642779820000|2022-01-21 15:43:40|14699.5|14698.5|14695.2|14694.2|14699.5|14698.5|14692.5|14691.5|401
1642779830000|2022-01-21 15:43:50|14694.8|14693.8|14710.7|14709.7|14711.7|14710.7|14694.8|14693.8|309
1642779840000|2022-01-21 15:44:00|14711.1|14710.1|14710.2|14709.2|14719.1|14718.1|14709.7|14708.7|348
1642779850000|2022-01-21 15:44:10|14709.8|14708.8|14696.3|14695.3|14711.7|14710.7|14695.6|14694.6|386
1642779860000|2022-01-21 15:44:20|14697.1|14696.1|14715.3|14714.3|14715.3|14714.3|14697.1|14696.1|232
1642779870000|2022-01-21 15:44:30|14716.1|14715.1|14726.2|14725.2|14728.5|14727.5|14716.1|14715.1|472
1642779880000|2022-01-21 15:44:40|14724.8|14723.8|14726.2|14725.2|14728.8|14727.8|14719|14718|302
1642779890000|2022-01-21 15:44:50|14726|14725|14732.6|14731.6|14735.7|14734.7|14722.3|14721.3|408
1642779900000|2022-01-21 15:45:00|14732.8|14731.8|14729.3|14728.3|14735|14734|14727.6|14726.6|335
1642779910000|2022-01-21 15:45:10|14729.6|14728.6|14719.1|14718.1|14729.6|14728.6|14716.3|14715.3|362
1642779920000|2022-01-21 15:45:20|14719.5|14718.5|14711.6|14710.6|14724.1|14723.1|14706.3|14705.3|453
1642779930000|2022-01-21 15:45:30|14713.1|14712.1|14710.7|14709.7|14713.1|14712.1|14708|14707|199
1642779940000|2022-01-21 15:45:40|14710|14709|14709.2|14708.2|14713.1|14712.1|14707.6|14706.6|259
1642779950000|2022-01-21 15:45:50|14709.5|14708.5|14716.7|14715.7|14717.3|14716.3|14704.6|14703.6|295
1642779960000|2022-01-21 15:46:00|14715.2|14714.2|14716.2|14715.2|14726|14725|14712.1|14711.1|538
1642779970000|2022-01-21 15:46:10|14716.8|14715.8|14705.8|14704.8|14717.1|14716.1|14701.5|14700.5|484
1642779980000|2022-01-21 15:46:20|14704.8|14703.8|14714.2|14713.2|14714.2|14713.2|14700.3|14699.3|367
1642779990000|2022-01-21 15:46:30|14715.2|14714.2|14711.1|14710.1|14718|14717|14709.5|14708.5|228
1642780000000|2022-01-21 15:46:40|14710.7|14709.7|14715.3|14714.3|14715.3|14714.3|14701.3|14700.3|428
1642780010000|2022-01-21 15:46:50|14714.2|14713.2|14711.8|14710.8|14720.2|14719.2|14711.3|14710.3|282
1642780020000|2022-01-21 15:47:00|14711.6|14710.6|14724.2|14723.2|14725|14724|14710.6|14709.6|383
1642780030000|2022-01-21 15:47:10|14725.8|14724.8|14725.8|14724.8|14727.5|14726.5|14718.2|14717.2|391
1642780040000|2022-01-21 15:47:20|14726.2|14725.2|14731.6|14730.6|14734.8|14733.8|14724.1|14723.1|397
1642780050000|2022-01-21 15:47:30|14731.3|14730.3|14736|14735|14738.3|14737.3|14729.8|14728.8|406
1642780060000|2022-01-21 15:47:40|14737.1|14736.1|14738.3|14737.3|14739.5|14738.5|14733.7|14732.7|472
1642780070000|2022-01-21 15:47:50|14738.1|14737.1|14725.3|14724.3|14740.6|14739.6|14715.1|14714.1|469
1642780080000|2022-01-21 15:48:00|14724.1|14723.1|14721.7|14720.7|14727.6|14726.6|14715.2|14714.2|287
1642780090000|2022-01-21 15:48:10|14722.3|14721.3|14734.6|14733.6|14736.1|14735.1|14721.7|14720.7|384
1642780100000|2022-01-21 15:48:20|14734.8|14733.8|14744|14743|14750.3|14749.3|14733.7|14732.7|595
1642780110000|2022-01-21 15:48:30|14744.8|14743.8|14750.7|14749.7|14751|14750|14741.7|14740.7|336
1642780120000|2022-01-21 15:48:40|14749.2|14748.2|14751.8|14750.8|14755.6|14754.6|14746.8|14745.8|445
1642780130000|2022-01-21 15:48:50|14751.1|14750.1|14752|14751|14756|14755|14748.8|14747.8|296
1642780140000|2022-01-21 15:49:00|14751.5|14750.5|14755.7|14754.7|14760.1|14759.1|14751.5|14750.5|466
1642780150000|2022-01-21 15:49:10|14754.8|14753.8|14762.1|14761.1|14763.2|14762.2|14753|14752|544
1642780160000|2022-01-21 15:49:20|14762.6|14761.6|14768.3|14767.3|14768.3|14767.3|14760.5|14759.5|419
1642780170000|2022-01-21 15:49:30|14768.1|14767.1|14769.8|14768.8|14771.6|14770.6|14764|14763|292
1642780180000|2022-01-21 15:49:40|14769.7|14768.7|14773.5|14772.5|14776.5|14775.5|14769.1|14768.1|265
1642780190000|2022-01-21 15:49:50|14774.8|14773.8|14771.8|14770.8|14777.1|14776.1|14771.8|14770.8|338
1642780200000|2022-01-21 15:50:00|14772.7|14771.7|14786.6|14785.6|14789.7|14788.7|14771.3|14770.3|922
1642780210000|2022-01-21 15:50:10|14788|14787|14790.3|14789.3|14794|14793|14785.3|14784.3|824
1642780220000|2022-01-21 15:50:20|14790.6|14789.6|14797.8|14796.8|14799.1|14798.1|14790.1|14789.1|846
1642780230000|2022-01-21 15:50:30|14796.6|14795.6|14810.2|14809.2|14811.2|14810.2|14796.6|14795.6|1099
1642780240000|2022-01-21 15:50:40|14811|14810|14812.8|14811.8|14815.6|14814.6|14808.5|14807.5|553
1642780250000|2022-01-21 15:50:50|14813.5|14812.5|14823.5|14822.5|14823.5|14822.5|14811.5|14810.5|910
1642780260000|2022-01-21 15:51:00|14822.3|14821.3|14820.8|14819.8|14823.8|14822.8|14811.2|14810.2|1189
1642780270000|2022-01-21 15:51:10|14821.8|14820.8|14826.3|14825.3|14826.3|14825.3|14808.5|14807.5|1060
1642780280000|2022-01-21 15:51:20|14825|14824|14811|14810|14826.5|14825.5|14807.1|14806.1|921
1642780290000|2022-01-21 15:51:30|14810.8|14809.8|14810.7|14809.7|14812.6|14811.6|14805.1|14804.1|335
1642780300000|2022-01-21 15:51:40|14811|14810|14817.2|14816.2|14819.6|14818.6|14806.8|14805.8|768
1642780310000|2022-01-21 15:51:50|14816.5|14815.5|14815.3|14814.3|14817.5|14816.5|14811.8|14810.8|232
1642780320000|2022-01-21 15:52:00|14814.8|14813.8|14819.6|14818.6|14821.3|14820.3|14806.5|14805.5|682
1642780330000|2022-01-21 15:52:10|14821|14820|14825.5|14824.5|14828|14827|14814.6|14813.6|592
1642780340000|2022-01-21 15:52:20|14824.3|14823.3|14818.5|14817.5|14826|14825|14818.5|14817.5|299
1642780350000|2022-01-21 15:52:30|14815|14814|14809.7|14808.7|14816.2|14815.2|14808.7|14807.7|603
1642780360000|2022-01-21 15:52:40|14810.2|14809.2|14806.8|14805.8|14810.2|14809.2|14806.3|14805.3|250
1642780370000|2022-01-21 15:52:50|14807.3|14806.3|14804|14803|14817.6|14816.6|14804|14803|1076
1642780380000|2022-01-21 15:53:00|14803.1|14802.1|14790.7|14789.7|14803.1|14802.1|14790.7|14789.7|673
1642780390000|2022-01-21 15:53:10|14790.2|14789.2|14787.6|14786.6|14790.2|14789.2|14783.6|14782.6|503
1642780400000|2022-01-21 15:53:20|14789.1|14788.1|14798.8|14797.8|14802.3|14801.3|14789.1|14788.1|415
1642780410000|2022-01-21 15:53:30|14799|14798|14788.1|14787.1|14801.7|14800.7|14784.7|14783.7|441
1642780420000|2022-01-21 15:53:40|14789.1|14788.1|14794.3|14793.3|14794.3|14793.3|14780.8|14779.8|655
1642780430000|2022-01-21 15:53:50|14794|14793|14786.1|14785.1|14798.2|14797.2|14786.1|14785.1|386
1642780440000|2022-01-21 15:54:00|14785.3|14784.3|14800.7|14799.7|14806.1|14805.1|14784|14783|1083
1642780450000|2022-01-21 15:54:10|14800.1|14799.1|14801|14800|14804.1|14803.1|14795.7|14794.7|356
1642780460000|2022-01-21 15:54:20|14799|14798|14813.1|14812.1|14813.8|14812.8|14799|14798|358
1642780470000|2022-01-21 15:54:30|14813.3|14812.3|14815.3|14814.3|14816.6|14815.6|14810.8|14809.8|318
1642780480000|2022-01-21 15:54:40|14813.3|14812.3|14813.6|14812.6|14817.3|14816.3|14811.3|14810.3|168
1642780490000|2022-01-21 15:54:50|14814.3|14813.3|14815|14814|14817.8|14816.8|14813.2|14812.2|239
1642780500000|2022-01-21 15:55:00|14810.7|14809.7|14798.1|14797.1|14812|14811|14796.5|14795.5|405
1642780510000|2022-01-21 15:55:10|14798.3|14797.3|14811.6|14810.6|14812.3|14811.3|14795.6|14794.6|790
1642780520000|2022-01-21 15:55:20|14809.6|14808.6|14804.5|14803.5|14814.2|14813.2|14802.7|14801.7|315
1642780530000|2022-01-21 15:55:30|14805|14804|14804.6|14803.6|14807.5|14806.5|14800.2|14799.2|205
1642780540000|2022-01-21 15:55:40|14804|14803|14811.1|14810.1|14811.6|14810.6|14803.7|14802.7|195
1642780550000|2022-01-21 15:55:50|14810.3|14809.3|14818|14817|14819|14818|14809.7|14808.7|341
1642780560000|2022-01-21 15:56:00|14817.5|14816.5|14817.3|14816.3|14819.8|14818.8|14811.8|14810.8|382
1642780570000|2022-01-21 15:56:10|14817|14816|14823.5|14822.5|14823.8|14822.8|14813.3|14812.3|314
1642780580000|2022-01-21 15:56:20|14824.3|14823.3|14822.6|14821.6|14828.3|14827.3|14821.3|14820.3|566
1642780590000|2022-01-21 15:56:30|14822.5|14821.5|14824.2|14823.2|14826.1|14825.1|14818.5|14817.5|420
1642780600000|2022-01-21 15:56:40|14823.6|14822.6|14823.2|14822.2|14828.1|14827.1|14822.2|14821.2|314
1642780610000|2022-01-21 15:56:50|14823|14822|14813.6|14812.6|14825.2|14824.2|14809.3|14808.3|536
1642780620000|2022-01-21 15:57:00|14813.3|14812.3|14810.5|14809.5|14814|14813|14805.8|14804.8|426
1642780630000|2022-01-21 15:57:10|14809.8|14808.8|14805.7|14804.7|14811.3|14810.3|14803.8|14802.8|280
1642780640000|2022-01-21 15:57:20|14806.2|14805.2|14803.1|14802.1|14808.8|14807.8|14801.1|14800.1|222
1642780650000|2022-01-21 15:57:30|14803.3|14802.3|14807.6|14806.6|14807.6|14806.6|14803|14802|207
1642780660000|2022-01-21 15:57:40|14809.7|14808.7|14805.1|14804.1|14811.8|14810.8|14803.7|14802.7|224
1642780670000|2022-01-21 15:57:50|14804.5|14803.5|14807.1|14806.1|14808.8|14807.8|14803.5|14802.5|318
1642780680000|2022-01-21 15:58:00|14807.2|14806.2|14794.1|14793.1|14807.2|14806.2|14794.1|14793.1|738
1642780690000|2022-01-21 15:58:10|14794.6|14793.6|14794.3|14793.3|14797.5|14796.5|14790.8|14789.8|408
1642780700000|2022-01-21 15:58:20|14794.5|14793.5|14785.2|14784.2|14797.7|14796.7|14781.8|14780.8|478
1642780710000|2022-01-21 15:58:30|14784.7|14783.7|14773.7|14772.7|14786.6|14785.6|14770.6|14769.6|500
1642780720000|2022-01-21 15:58:40|14773.5|14772.5|14760.5|14759.5|14776|14775|14757.8|14756.8|777
1642780730000|2022-01-21 15:58:50|14759.2|14758.2|14763.1|14762.1|14763.8|14762.8|14758.1|14757.1|446
1642780740000|2022-01-21 15:59:00|14765.8|14764.8|14768.1|14767.1|14773.5|14772.5|14763.6|14762.6|478
1642780750000|2022-01-21 15:59:10|14766.6|14765.6|14757.2|14756.2|14766.6|14765.6|14754.1|14753.1|495
1642780760000|2022-01-21 15:59:20|14757.6|14756.6|14766.1|14765.1|14773.8|14772.8|14756|14755|628
1642780770000|2022-01-21 15:59:30|14764.8|14763.8|14771.6|14770.6|14773.2|14772.2|14763.5|14762.5|239
1642780780000|2022-01-21 15:59:40|14773.3|14772.3|14772.2|14771.2|14776.2|14775.2|14769.3|14768.3|265
1642780790000|2022-01-21 15:59:50|14775.6|14774.6|14775|14774|14776.6|14775.6|14767.3|14766.3|231
1642780800000|2022-01-21 16:00:00|14776.8|14775.8|14773.6|14772.6|14781.1|14780.1|14769.7|14768.7|617
1642780810000|2022-01-21 16:00:10|14771.6|14770.6|14772.7|14771.7|14775.6|14774.6|14764.5|14763.5|294
1642780820000|2022-01-21 16:00:20|14772.1|14771.1|14771.8|14770.8|14778.1|14777.1|14770.8|14769.8|285
1642780830000|2022-01-21 16:00:30|14770.1|14769.1|14767.8|14766.8|14772.1|14771.1|14756.8|14755.8|442
1642780840000|2022-01-21 16:00:40|14767.3|14766.3|14771.3|14770.3|14774.2|14773.2|14767|14766|233
1642780850000|2022-01-21 16:00:50|14771.5|14770.5|14762.1|14761.1|14775.2|14774.2|14758|14757|429
1642780860000|2022-01-21 16:01:00|14762.3|14761.3|14772.3|14771.3|14772.8|14771.8|14762.3|14761.3|389
1642780870000|2022-01-21 16:01:10|14770.1|14769.1|14767.5|14766.5|14770.6|14769.6|14765.6|14764.6|231
1642780880000|2022-01-21 16:01:20|14766.8|14765.8|14772.2|14771.2|14775.5|14774.5|14766.7|14765.7|194
1642780890000|2022-01-21 16:01:30|14771.8|14770.8|14768.2|14767.2|14771.8|14770.8|14765.2|14764.2|189
1642780900000|2022-01-21 16:01:40|14768.5|14767.5|14768.3|14767.3|14773.1|14772.1|14766.8|14765.8|198
1642780910000|2022-01-21 16:01:50|14769.8|14768.8|14758|14757|14779.6|14778.6|14756.8|14755.8|590
1642780920000|2022-01-21 16:02:00|14757|14756|14766.5|14765.5|14767.1|14766.1|14756.3|14755.3|272
1642780930000|2022-01-21 16:02:10|14765.3|14764.3|14756.2|14755.2|14765.3|14764.3|14755.1|14754.1|256
1642780940000|2022-01-21 16:02:20|14756.5|14755.5|14752|14751|14756.5|14755.5|14747.1|14746.1|402
1642780950000|2022-01-21 16:02:30|14750.8|14749.8|14752.3|14751.3|14757.2|14756.2|14749.3|14748.3|258
1642780960000|2022-01-21 16:02:40|14752.8|14751.8|14751.3|14750.3|14752.8|14751.8|14745.2|14744.2|272
1642780970000|2022-01-21 16:02:50|14750.7|14749.7|14749.3|14748.3|14750.7|14749.7|14742.7|14741.7|309
1642780980000|2022-01-21 16:03:00|14749|14748|14763.1|14762.1|14763.1|14762.1|14749|14748|556
1642780990000|2022-01-21 16:03:10|14768.2|14767.2|14772.6|14771.6|14772.6|14771.6|14763.2|14762.2|500
1642781000000|2022-01-21 16:03:20|14771.3|14770.3|14769|14768|14771.3|14770.3|14762.1|14761.1|281
1642781010000|2022-01-21 16:03:30|14767.7|14766.7|14778|14777|14778.1|14777.1|14767.3|14766.3|350
1642781020000|2022-01-21 16:03:40|14778.6|14777.6|14776.1|14775.1|14778.8|14777.8|14772.7|14771.7|294
1642781030000|2022-01-21 16:03:50|14775.7|14774.7|14775.7|14774.7|14782.3|14781.3|14774.8|14773.8|350
1642781040000|2022-01-21 16:04:00|14776.5|14775.5|14770.5|14769.5|14776.6|14775.6|14765.3|14764.3|274
1642781050000|2022-01-21 16:04:10|14769.8|14768.8|14766.6|14765.6|14769.8|14768.8|14758.5|14757.5|300
1642781060000|2022-01-21 16:04:20|14766.3|14765.3|14769.1|14768.1|14772.7|14771.7|14763.8|14762.8|194
1642781070000|2022-01-21 16:04:30|14768.7|14767.7|14779.8|14778.8|14779.8|14778.8|14763.6|14762.6|241
1642781080000|2022-01-21 16:04:40|14779.6|14778.6|14769.6|14768.6|14780.6|14779.6|14769.6|14768.6|256
1642781090000|2022-01-21 16:04:50|14769.1|14768.1|14771.6|14770.6|14771.6|14770.6|14766.1|14765.1|133
1642781100000|2022-01-21 16:05:00|14771.3|14770.3|14781.8|14780.8|14781.8|14780.8|14762.6|14761.6|954
1642781110000|2022-01-21 16:05:10|14784.1|14783.1|14788.2|14787.2|14789.1|14788.1|14778.3|14777.3|542
1642781120000|2022-01-21 16:05:20|14787.2|14786.2|14776.6|14775.6|14787.2|14786.2|14773.6|14772.6|325
1642781130000|2022-01-21 16:05:30|14776.1|14775.1|14788.8|14787.8|14788.8|14787.8|14773.1|14772.1|235
1642781140000|2022-01-21 16:05:40|14789.5|14788.5|14793.6|14792.6|14794.5|14793.5|14785.3|14784.3|422
1642781150000|2022-01-21 16:05:50|14792|14791|14807.1|14806.1|14807.3|14806.3|14790.6|14789.6|535
1642781160000|2022-01-21 16:06:00|14806.2|14805.2|14802.3|14801.3|14809.5|14808.5|14798.5|14797.5|590
1642781170000|2022-01-21 16:06:10|14801.7|14800.7|14797.2|14796.2|14801.7|14800.7|14796.1|14795.1|274
1642781180000|2022-01-21 16:06:20|14796.8|14795.8|14787|14786|14797|14796|14785.2|14784.2|455
1642781190000|2022-01-21 16:06:30|14787.5|14786.5|14793.7|14792.7|14798.8|14797.8|14785.3|14784.3|391
1642781200000|2022-01-21 16:06:40|14794.2|14793.2|14799.7|14798.7|14799.8|14798.8|14793.1|14792.1|236
1642781210000|2022-01-21 16:06:50|14798.3|14797.3|14797.2|14796.2|14801.1|14800.1|14794.8|14793.8|202
1642781220000|2022-01-21 16:07:00|14798.2|14797.2|14811.5|14810.5|14811.5|14810.5|14795.8|14794.8|434
1642781230000|2022-01-21 16:07:10|14810.8|14809.8|14811.7|14810.7|14814.2|14813.2|14808.6|14807.6|460
1642781240000|2022-01-21 16:07:20|14811.6|14810.6|14821.1|14820.1|14821.5|14820.5|14808|14807|810
1642781250000|2022-01-21 16:07:30|14819.3|14818.3|14825.8|14824.8|14826.3|14825.3|14818.3|14817.3|482
1642781260000|2022-01-21 16:07:40|14824.7|14823.7|14811.8|14810.8|14825|14824|14808.8|14807.8|454
1642781270000|2022-01-21 16:07:50|14812.2|14811.2|14814.8|14813.8|14816.7|14815.7|14810.8|14809.8|263
1642781280000|2022-01-21 16:08:00|14811.1|14810.1|14797.5|14796.5|14813.5|14812.5|14788.8|14787.8|634
1642781290000|2022-01-21 16:08:10|14797.7|14796.7|14802.2|14801.2|14809.6|14808.6|14795.7|14794.7|527
1642781300000|2022-01-21 16:08:20|14802|14801|14805.2|14804.2|14810.8|14809.8|14800.2|14799.2|219
1642781310000|2022-01-21 16:08:30|14804.8|14803.8|14799.2|14798.2|14805.5|14804.5|14797.8|14796.8|141
1642781320000|2022-01-21 16:08:40|14798.7|14797.7|14799.6|14798.6|14802.5|14801.5|14797.1|14796.1|272
1642781330000|2022-01-21 16:08:50|14801.2|14800.2|14811.8|14810.8|14811.8|14810.8|14800|14799|335
1642781340000|2022-01-21 16:09:00|14813.3|14812.3|14813.1|14812.1|14819.5|14818.5|14811.6|14810.6|331
1642781350000|2022-01-21 16:09:10|14813.2|14812.2|14805.1|14804.1|14813.6|14812.6|14804.7|14803.7|235
1642781360000|2022-01-21 16:09:20|14805.8|14804.8|14805.2|14804.2|14808.2|14807.2|14800.2|14799.2|273
1642781370000|2022-01-21 16:09:30|14805.7|14804.7|14811.6|14810.6|14817|14816|14804.7|14803.7|432
1642781380000|2022-01-21 16:09:40|14811.5|14810.5|14813.7|14812.7|14816.8|14815.8|14810|14809|187
1642781390000|2022-01-21 16:09:50|14816.2|14815.2|14820.5|14819.5|14820.5|14819.5|14811.7|14810.7|278
1642781400000|2022-01-21 16:10:00|14820.8|14819.8|14821.8|14820.8|14821.8|14820.8|14812.8|14811.8|409
1642781410000|2022-01-21 16:10:10|14822.3|14821.3|14821.2|14820.2|14823.3|14822.3|14819.2|14818.2|238
1642781420000|2022-01-21 16:10:20|14822.5|14821.5|14823.8|14822.8|14825.7|14824.7|14819.2|14818.2|190
1642781430000|2022-01-21 16:10:30|14825.2|14824.2|14820.3|14819.3|14827.2|14826.2|14818.5|14817.5|369
1642781440000|2022-01-21 16:10:40|14821.1|14820.1|14806.8|14805.8|14821.1|14820.1|14804.1|14803.1|585
1642781450000|2022-01-21 16:10:50|14806.5|14805.5|14796.7|14795.7|14807.6|14806.6|14795.3|14794.3|321
1642781460000|2022-01-21 16:11:00|14796.5|14795.5|14782.1|14781.1|14802.6|14801.6|14779.6|14778.6|617
1642781470000|2022-01-21 16:11:10|14781.3|14780.3|14786.6|14785.6|14790.8|14789.8|14781.3|14780.3|509
1642781480000|2022-01-21 16:11:20|14786.3|14785.3|14793.7|14792.7|14795.3|14794.3|14783|14782|298
1642781490000|2022-01-21 16:11:30|14792.2|14791.2|14797.3|14796.3|14797.3|14796.3|14792.1|14791.1|172
1642781500000|2022-01-21 16:11:40|14799.3|14798.3|14809|14808|14810.5|14809.5|14794.2|14793.2|344
1642781510000|2022-01-21 16:11:50|14808.6|14807.6|14812|14811|14816.1|14815.1|14807.5|14806.5|377
1642781520000|2022-01-21 16:12:00|14811|14810|14814.5|14813.5|14817.8|14816.8|14808|14807|341
1642781530000|2022-01-21 16:12:10|14811.5|14810.5|14796.5|14795.5|14811.5|14810.5|14789.7|14788.7|547
1642781540000|2022-01-21 16:12:20|14795.8|14794.8|14795.7|14794.7|14804.3|14803.3|14795.2|14794.2|285
1642781550000|2022-01-21 16:12:30|14795.5|14794.5|14794|14793|14799|14798|14789|14788|210
1642781560000|2022-01-21 16:12:40|14793.3|14792.3|14786|14785|14793.3|14792.3|14786|14785|229
1642781570000|2022-01-21 16:12:50|14787.3|14786.3|14783.2|14782.2|14790.1|14789.1|14781.2|14780.2|241
1642781580000|2022-01-21 16:13:00|14783.3|14782.3|14788.2|14787.2|14789.3|14788.3|14783.3|14782.3|206
1642781590000|2022-01-21 16:13:10|14790.8|14789.8|14797|14796|14798.7|14797.7|14783.1|14782.1|295
1642781600000|2022-01-21 16:13:20|14796.7|14795.7|14793.7|14792.7|14797.3|14796.3|14792.7|14791.7|274
1642781610000|2022-01-21 16:13:30|14790.3|14789.3|14790.3|14789.3|14793|14792|14786.6|14785.6|152
1642781620000|2022-01-21 16:13:40|14789.8|14788.8|14786.3|14785.3|14792.7|14791.7|14781.3|14780.3|252
1642781630000|2022-01-21 16:13:50|14786.5|14785.5|14787.1|14786.1|14792.5|14791.5|14785.1|14784.1|222
1642781640000|2022-01-21 16:14:00|14785.2|14784.2|14769.6|14768.6|14785.2|14784.2|14769.6|14768.6|695
1642781650000|2022-01-21 16:14:10|14768.1|14767.1|14768.8|14767.8|14768.8|14767.8|14761.3|14760.3|488
1642781660000|2022-01-21 16:14:20|14769.8|14768.8|14775.3|14774.3|14775.5|14774.5|14766.5|14765.5|336
1642781670000|2022-01-21 16:14:30|14776.1|14775.1|14770.8|14769.8|14776.1|14775.1|14764.8|14763.8|216
1642781680000|2022-01-21 16:14:40|14771.7|14770.7|14763.2|14762.2|14773.6|14772.6|14761.8|14760.8|342
1642781690000|2022-01-21 16:14:50|14763.1|14762.1|14762.2|14761.2|14766.7|14765.7|14761.5|14760.5|312
1642781700000|2022-01-21 16:15:00|14762.3|14761.3|14770.7|14769.7|14775.3|14774.3|14762.3|14761.3|500
1642781710000|2022-01-21 16:15:10|14775.5|14774.5|14777.3|14776.3|14783.8|14782.8|14773|14772|354
1642781720000|2022-01-21 16:15:20|14774.6|14773.6|14781.7|14780.7|14786.2|14785.2|14774.6|14773.6|268
1642781730000|2022-01-21 16:15:30|14783.7|14782.7|14786.8|14785.8|14791.1|14790.1|14781|14780|265
1642781740000|2022-01-21 16:15:40|14787.5|14786.5|14781.6|14780.6|14789.7|14788.7|14779.8|14778.8|187
1642781750000|2022-01-21 16:15:50|14781.1|14780.1|14784.3|14783.3|14785.6|14784.6|14778|14777|256
1642781760000|2022-01-21 16:16:00|14783.1|14782.1|14776.8|14775.8|14786.2|14785.2|14765|14764|464
1642781770000|2022-01-21 16:16:10|14777.6|14776.6|14772.2|14771.2|14779.7|14778.7|14768.6|14767.6|169
1642781780000|2022-01-21 16:16:20|14770.7|14769.7|14772.1|14771.1|14775.2|14774.2|14768.5|14767.5|155
1642781790000|2022-01-21 16:16:30|14770.6|14769.6|14770.7|14769.7|14775.7|14774.7|14768.5|14767.5|338
1642781800000|2022-01-21 16:16:40|14771.5|14770.5|14783.2|14782.2|14783.2|14782.2|14767.8|14766.8|295
1642781810000|2022-01-21 16:16:50|14784.7|14783.7|14777.7|14776.7|14784.7|14783.7|14771.8|14770.8|188
1642781820000|2022-01-21 16:17:00|14776|14775|14776.7|14775.7|14782.7|14781.7|14774.3|14773.3|167
1642781830000|2022-01-21 16:17:10|14777.5|14776.5|14778.7|14777.7|14783.5|14782.5|14775.7|14774.7|164
1642781840000|2022-01-21 16:17:20|14779.2|14778.2|14785.3|14784.3|14785.8|14784.8|14773.6|14772.6|190
1642781850000|2022-01-21 16:17:30|14785.2|14784.2|14777.8|14776.8|14786.3|14785.3|14777.3|14776.3|244
1642781860000|2022-01-21 16:17:40|14779|14778|14787.7|14786.7|14789.5|14788.5|14778.7|14777.7|180
1642781870000|2022-01-21 16:17:50|14788|14787|14801.3|14800.3|14804.2|14803.2|14788|14787|882
1642781880000|2022-01-21 16:18:00|14801.2|14800.2|14795|14794|14801.2|14800.2|14792.8|14791.8|267
1642781890000|2022-01-21 16:18:10|14795.2|14794.2|14795.8|14794.8|14797.5|14796.5|14791.3|14790.3|96
1642781900000|2022-01-21 16:18:20|14794.7|14793.7|14796.7|14795.7|14801.5|14800.5|14792|14791|145
1642781910000|2022-01-21 16:18:30|14797.8|14796.8|14803|14802|14804.1|14803.1|14793.6|14792.6|235
1642781920000|2022-01-21 16:18:40|14804.1|14803.1|14799.2|14798.2|14805.7|14804.7|14799.1|14798.1|216
1642781930000|2022-01-21 16:18:50|14799.6|14798.6|14808.8|14807.8|14814.3|14813.3|14799.2|14798.2|616
1642781940000|2022-01-21 16:19:00|14807.8|14806.8|14799.2|14798.2|14807.8|14806.8|14799.2|14798.2|243
1642781950000|2022-01-21 16:19:10|14799|14798|14797.7|14796.7|14799.1|14798.1|14791.1|14790.1|264
1642781960000|2022-01-21 16:19:20|14798.1|14797.1|14800|14799|14803.5|14802.5|14797.7|14796.7|90
1642781970000|2022-01-21 16:19:30|14801.1|14800.1|14800|14799|14804.3|14803.3|14798.8|14797.8|112
1642781980000|2022-01-21 16:19:40|14799.6|14798.6|14795|14794|14800.8|14799.8|14793.5|14792.5|135
1642781990000|2022-01-21 16:19:50|14795.1|14794.1|14798|14797|14800.3|14799.3|14795.1|14794.1|165
1642782000000|2022-01-21 16:20:00|14798.3|14797.3|14796.5|14795.5|14801.6|14800.6|14793.2|14792.2|233
1642782010000|2022-01-21 16:20:10|14798|14797|14797.1|14796.1|14799.1|14798.1|14792.6|14791.6|130
1642782020000|2022-01-21 16:20:20|14796.2|14795.2|14795.2|14794.2|14796.3|14795.3|14793|14792|80
1642782030000|2022-01-21 16:20:30|14795|14794|14786.6|14785.6|14796.6|14795.6|14782.5|14781.5|279
1642782040000|2022-01-21 16:20:40|14786.2|14785.2|14798.7|14797.7|14799.6|14798.6|14785.3|14784.3|284
1642782050000|2022-01-21 16:20:50|14798.1|14797.1|14798.2|14797.2|14800|14799|14792.8|14791.8|89
1642782060000|2022-01-21 16:21:00|14797.3|14796.3|14813.6|14812.6|14813.6|14812.6|14796.5|14795.5|362
1642782070000|2022-01-21 16:21:10|14812|14811|14827.2|14826.2|14827.2|14826.2|14812|14811|623
1642782080000|2022-01-21 16:21:20|14827.8|14826.8|14846.6|14845.6|14847.6|14846.6|14827.8|14826.8|1453
1642782090000|2022-01-21 16:21:30|14845.7|14844.7|14849.1|14848.1|14852.1|14851.1|14845.7|14844.7|923
1642782100000|2022-01-21 16:21:40|14848.1|14847.1|14848|14847|14851.8|14850.8|14843.8|14842.8|398
1642782110000|2022-01-21 16:21:50|14848.7|14847.7|14855.3|14854.3|14855.3|14854.3|14848.5|14847.5|524
1642782120000|2022-01-21 16:22:00|14856.1|14855.1|14849.5|14848.5|14856.1|14855.1|14847.7|14846.7|467
1642782130000|2022-01-21 16:22:10|14849.2|14848.2|14852.3|14851.3|14855.1|14854.1|14845.8|14844.8|319
1642782140000|2022-01-21 16:22:20|14851.8|14850.8|14851.3|14850.3|14853.6|14852.6|14848.2|14847.2|203
1642782150000|2022-01-21 16:22:30|14850.8|14849.8|14851|14850|14854.1|14853.1|14849.3|14848.3|196
1642782160000|2022-01-21 16:22:40|14850.8|14849.8|14849.3|14848.3|14851.1|14850.1|14848|14847|173
1642782170000|2022-01-21 16:22:50|14848.1|14847.1|14858.6|14857.6|14860|14859|14848.1|14847.1|402
1642782180000|2022-01-21 16:23:00|14859.6|14858.6|14859.8|14858.8|14861.3|14860.3|14857.6|14856.6|300
1642782190000|2022-01-21 16:23:10|14859.7|14858.7|14863.1|14862.1|14863.1|14862.1|14859|14858|438
1642782200000|2022-01-21 16:23:20|14862.3|14861.3|14863|14862|14864.8|14863.8|14859.6|14858.6|242
1642782210000|2022-01-21 16:23:30|14862.7|14861.7|14865|14864|14867.2|14866.2|14862.7|14861.7|270
1642782220000|2022-01-21 16:23:40|14864.8|14863.8|14867.2|14866.2|14870.2|14869.2|14862.2|14861.2|492
1642782230000|2022-01-21 16:23:50|14866.3|14865.3|14866.1|14865.1|14869.6|14868.6|14864.7|14863.7|308
1642782240000|2022-01-21 16:24:00|14866.5|14865.5|14866.2|14865.2|14868.7|14867.7|14865.6|14864.6|242
1642782250000|2022-01-21 16:24:10|14866.3|14865.3|14857.3|14856.3|14868|14867|14857.1|14856.1|492
1642782260000|2022-01-21 16:24:20|14859|14858|14863.8|14862.8|14863.8|14862.8|14856.7|14855.7|357
1642782270000|2022-01-21 16:24:30|14863.5|14862.5|14858.5|14857.5|14864.6|14863.6|14856.3|14855.3|218
1642782280000|2022-01-21 16:24:40|14858.1|14857.1|14864.3|14863.3|14864.3|14863.3|14857.8|14856.8|248
1642782290000|2022-01-21 16:24:50|14864.6|14863.6|14857.3|14856.3|14866.1|14865.1|14857.3|14856.3|255
1642782300000|2022-01-21 16:25:00|14855.6|14854.6|14857.6|14856.6|14863.3|14862.3|14855.6|14854.6|349
1642782310000|2022-01-21 16:25:10|14857.2|14856.2|14841.7|14840.7|14859.2|14858.2|14840.7|14839.7|631
1642782320000|2022-01-21 16:25:20|14840.8|14839.8|14840.3|14839.3|14846.8|14845.8|14838|14837|425
1642782330000|2022-01-21 16:25:30|14841|14840|14850.5|14849.5|14850.5|14849.5|14838.7|14837.7|239
1642782340000|2022-01-21 16:25:40|14849.5|14848.5|14846.1|14845.1|14852.8|14851.8|14844.6|14843.6|284
1642782350000|2022-01-21 16:25:50|14846.2|14845.2|14845.5|14844.5|14848.5|14847.5|14841.6|14840.6|313
1642782360000|2022-01-21 16:26:00|14845.1|14844.1|14839.5|14838.5|14846.2|14845.2|14836.2|14835.2|280
1642782370000|2022-01-21 16:26:10|14838.3|14837.3|14831.6|14830.6|14841.5|14840.5|14831.6|14830.6|695
1642782380000|2022-01-21 16:26:20|14831.3|14830.3|14838.7|14837.7|14838.7|14837.7|14831.3|14830.3|283
1642782390000|2022-01-21 16:26:30|14837.7|14836.7|14838|14837|14839.1|14838.1|14834.8|14833.8|130
1642782400000|2022-01-21 16:26:40|14836.7|14835.7|14835|14834|14839.3|14838.3|14835|14834|209
1642782410000|2022-01-21 16:26:50|14834.1|14833.1|14829.2|14828.2|14834.1|14833.1|14828.2|14827.2|276
1642782420000|2022-01-21 16:27:00|14828.6|14827.6|14825.2|14824.2|14832.8|14831.8|14821.7|14820.7|492
1642782430000|2022-01-21 16:27:10|14825.1|14824.1|14834.3|14833.3|14834.6|14833.6|14823.8|14822.8|241
1642782440000|2022-01-21 16:27:20|14834.8|14833.8|14833.2|14832.2|14834.8|14833.8|14824.8|14823.8|279
1642782450000|2022-01-21 16:27:30|14834.2|14833.2|14834.3|14833.3|14836.6|14835.6|14832.2|14831.2|197
1642782460000|2022-01-21 16:27:40|14833.8|14832.8|14831.1|14830.1|14836.1|14835.1|14828.3|14827.3|164
1642782470000|2022-01-21 16:27:50|14831.2|14830.2|14835|14834|14835.6|14834.6|14829.6|14828.6|190
1642782480000|2022-01-21 16:28:00|14834.8|14833.8|14836.3|14835.3|14837.6|14836.6|14833.7|14832.7|192
1642782490000|2022-01-21 16:28:10|14836.8|14835.8|14837.1|14836.1|14841.6|14840.6|14835.1|14834.1|382
1642782500000|2022-01-21 16:28:20|14836.6|14835.6|14841.3|14840.3|14843.8|14842.8|14836.6|14835.6|176
1642782510000|2022-01-21 16:28:30|14841.7|14840.7|14844.2|14843.2|14847.3|14846.3|14840.1|14839.1|271
1642782520000|2022-01-21 16:28:40|14844.3|14843.3|14844.5|14843.5|14846.6|14845.6|14843.5|14842.5|88
1642782530000|2022-01-21 16:28:50|14844.8|14843.8|14843.5|14842.5|14848|14847|14842.1|14841.1|154
1642782540000|2022-01-21 16:29:00|14843.7|14842.7|14837.6|14836.6|14843.7|14842.7|14837.6|14836.6|147
1642782550000|2022-01-21 16:29:10|14838|14837|14847.7|14846.7|14847.8|14846.8|14838|14837|146
1642782560000|2022-01-21 16:29:20|14846.7|14845.7|14845.1|14844.1|14848.3|14847.3|14843.3|14842.3|126
1642782570000|2022-01-21 16:29:30|14844.8|14843.8|14843.8|14842.8|14846.1|14845.1|14842.2|14841.2|101
1642782580000|2022-01-21 16:29:40|14844.3|14843.3|14845.5|14844.5|14847.8|14846.8|14843.1|14842.1|78
1642782590000|2022-01-21 16:29:50|14845.6|14844.6|14843.1|14842.1|14849.1|14848.1|14842.8|14841.8|204
1642782600000|2022-01-21 16:30:00|14841.2|14840.2|14836.8|14835.8|14841.2|14840.2|14826.2|14825.2|854
1642782610000|2022-01-21 16:30:10|14835.6|14834.6|14832.5|14831.5|14836.6|14835.6|14832.5|14831.5|262
1642782620000|2022-01-21 16:30:20|14831.6|14830.6|14831.8|14830.8|14837.2|14836.2|14831.3|14830.3|124
1642782630000|2022-01-21 16:30:30|14828.8|14827.8|14825.2|14824.2|14831|14830|14824.8|14823.8|225
1642782640000|2022-01-21 16:30:40|14826.2|14825.2|14830.3|14829.3|14831.5|14830.5|14825|14824|255
1642782650000|2022-01-21 16:30:50|14829|14828|14836|14835|14836|14835|14829|14828|191
1642782660000|2022-01-21 16:31:00|14836.5|14835.5|14829.7|14828.7|14838.8|14837.8|14829.7|14828.7|192
1642782670000|2022-01-21 16:31:10|14830.7|14829.7|14819.5|14818.5|14830.7|14829.7|14818.6|14817.6|280
1642782680000|2022-01-21 16:31:20|14818.8|14817.8|14805|14804|14818.8|14817.8|14803.7|14802.7|668
1642782690000|2022-01-21 16:31:30|14804.3|14803.3|14793.5|14792.5|14804.3|14803.3|14788.5|14787.5|595
1642782700000|2022-01-21 16:31:40|14794.7|14793.7|14794.2|14793.2|14800.7|14799.7|14792|14791|298
1642782710000|2022-01-21 16:31:50|14795.2|14794.2|14791.1|14790.1|14796.1|14795.1|14784|14783|467
1642782720000|2022-01-21 16:32:00|14790.1|14789.1|14806.5|14805.5|14808.7|14807.7|14790.1|14789.1|490
1642782730000|2022-01-21 16:32:10|14806.1|14805.1|14808.8|14807.8|14811.8|14810.8|14805.7|14804.7|412
1642782740000|2022-01-21 16:32:20|14808.5|14807.5|14809.8|14808.8|14810.5|14809.5|14804.3|14803.3|282
1642782750000|2022-01-21 16:32:30|14810.8|14809.8|14811.7|14810.7|14816.8|14815.8|14809|14808|354
1642782760000|2022-01-21 16:32:40|14813|14812|14811.2|14810.2|14813.6|14812.6|14808.1|14807.1|185
1642782770000|2022-01-21 16:32:50|14809.3|14808.3|14808.7|14807.7|14816.2|14815.2|14807.1|14806.1|246
1642782780000|2022-01-21 16:33:00|14809.3|14808.3|14819.8|14818.8|14819.8|14818.8|14809.3|14808.3|273
1642782790000|2022-01-21 16:33:10|14822.6|14821.6|14816.3|14815.3|14822.6|14821.6|14814.5|14813.5|393
1642782800000|2022-01-21 16:33:20|14817.2|14816.2|14816.3|14815.3|14820|14819|14813|14812|205
1642782810000|2022-01-21 16:33:30|14814.6|14813.6|14811.7|14810.7|14818|14817|14811.7|14810.7|160
1642782820000|2022-01-21 16:33:40|14810.3|14809.3|14816.2|14815.2|14819.1|14818.1|14809.1|14808.1|196
1642782830000|2022-01-21 16:33:50|14816.7|14815.7|14820.5|14819.5|14821.6|14820.6|14816.7|14815.7|163
1642782840000|2022-01-21 16:34:00|14820.6|14819.6|14829.2|14828.2|14829.2|14828.2|14817.8|14816.8|285
1642782850000|2022-01-21 16:34:10|14829|14828|14825.6|14824.6|14829.2|14828.2|14819.8|14818.8|195
1642782860000|2022-01-21 16:34:20|14825.8|14824.8|14823.2|14822.2|14826.5|14825.5|14822.8|14821.8|89
1642782870000|2022-01-21 16:34:30|14823.3|14822.3|14817.8|14816.8|14823.3|14822.3|14816.5|14815.5|331
1642782880000|2022-01-21 16:34:40|14817|14816|14815.8|14814.8|14821.6|14820.6|14812.1|14811.1|233
1642782890000|2022-01-21 16:34:50|14815.1|14814.1|14822.1|14821.1|14822.1|14821.1|14815.1|14814.1|167
1642782900000|2022-01-21 16:35:00|14821|14820|14816.1|14815.1|14827.6|14826.6|14816.1|14815.1|341
1642782910000|2022-01-21 16:35:10|14815.8|14814.8|14813.5|14812.5|14816.1|14815.1|14804.3|14803.3|325
1642782920000|2022-01-21 16:35:20|14812|14811|14819.5|14818.5|14821.7|14820.7|14809.5|14808.5|180
1642782930000|2022-01-21 16:35:30|14819.2|14818.2|14824.1|14823.1|14827.8|14826.8|14819.2|14818.2|316
1642782940000|2022-01-21 16:35:40|14824.6|14823.6|14819.2|14818.2|14826.1|14825.1|14819|14818|157
1642782950000|2022-01-21 16:35:50|14821.5|14820.5|14809.6|14808.6|14824.3|14823.3|14806.8|14805.8|371
1642782960000|2022-01-21 16:36:00|14811.6|14810.6|14816|14815|14818.2|14817.2|14808.1|14807.1|203
1642782970000|2022-01-21 16:36:10|14816.2|14815.2|14810|14809|14816.2|14815.2|14810|14809|150
1642782980000|2022-01-21 16:36:20|14808.5|14807.5|14803.8|14802.8|14810.1|14809.1|14802.5|14801.5|254
1642782990000|2022-01-21 16:36:30|14803.2|14802.2|14795.1|14794.1|14806.7|14805.7|14794.8|14793.8|489
1642783000000|2022-01-21 16:36:40|14794.6|14793.6|14800.5|14799.5|14804.6|14803.6|14793.7|14792.7|475
1642783010000|2022-01-21 16:36:50|14801.1|14800.1|14801.1|14800.1|14801.7|14800.7|14796.6|14795.6|148
1642783020000|2022-01-21 16:37:00|14800.8|14799.8|14795.6|14794.6|14804.5|14803.5|14795.6|14794.6|284
1642783030000|2022-01-21 16:37:10|14795.1|14794.1|14788.1|14787.1|14798.5|14797.5|14787.8|14786.8|375
1642783040000|2022-01-21 16:37:20|14787.8|14786.8|14779.5|14778.5|14788.6|14787.6|14778.3|14777.3|567
1642783050000|2022-01-21 16:37:30|14778.6|14777.6|14777.6|14776.6|14779.1|14778.1|14773.1|14772.1|339
1642783060000|2022-01-21 16:37:40|14778.2|14777.2|14769.2|14768.2|14778.2|14777.2|14765.8|14764.8|412
1642783070000|2022-01-21 16:37:50|14768.2|14767.2|14762.3|14761.3|14769.6|14768.6|14762|14761|531
1642783080000|2022-01-21 16:38:00|14763.1|14762.1|14753.2|14752.2|14767.1|14766.1|14752.8|14751.8|610
1642783090000|2022-01-21 16:38:10|14754.1|14753.1|14752.8|14751.8|14754.1|14753.1|14748.1|14747.1|495
1642783100000|2022-01-21 16:38:20|14746.1|14745.1|14748|14747|14748.1|14747.1|14741.6|14740.6|467
1642783110000|2022-01-21 16:38:30|14749.7|14748.7|14744.7|14743.7|14749.7|14748.7|14744.7|14743.7|237
1642783120000|2022-01-21 16:38:40|14745.1|14744.1|14737.6|14736.6|14747.6|14746.6|14736.1|14735.1|459
1642783130000|2022-01-21 16:38:50|14739|14738|14738.1|14737.1|14744.1|14743.1|14736.6|14735.6|305
1642783140000|2022-01-21 16:39:00|14740|14739|14740.1|14739.1|14745.6|14744.6|14738.8|14737.8|347
1642783150000|2022-01-21 16:39:10|14741.3|14740.3|14739.6|14738.6|14741.3|14740.3|14735.1|14734.1|393
1642783160000|2022-01-21 16:39:20|14739.2|14738.2|14735.7|14734.7|14742.7|14741.7|14735|14734|221
1642783170000|2022-01-21 16:39:30|14736.7|14735.7|14735.5|14734.5|14738.1|14737.1|14733.1|14732.1|277
1642783180000|2022-01-21 16:39:40|14736.6|14735.6|14736.3|14735.3|14736.6|14735.6|14732.1|14731.1|216
1642783190000|2022-01-21 16:39:50|14736.6|14735.6|14739.8|14738.8|14740.7|14739.7|14736.6|14735.6|171
1642783200000|2022-01-21 16:40:00|14741.3|14740.3|14742.6|14741.6|14745.6|14744.6|14737|14736|417
1642783210000|2022-01-21 16:40:10|14742.7|14741.7|14744.7|14743.7|14746.1|14745.1|14741|14740|203
1642783220000|2022-01-21 16:40:20|14745.6|14744.6|14741.8|14740.8|14746.1|14745.1|14741.7|14740.7|237
1642783230000|2022-01-21 16:40:30|14743.1|14742.1|14742.6|14741.6|14746.3|14745.3|14741.1|14740.1|329
1642783240000|2022-01-21 16:40:40|14743.1|14742.1|14741.8|14740.8|14746.1|14745.1|14740.5|14739.5|161
1642783250000|2022-01-21 16:40:50|14744.8|14743.8|14748.1|14747.1|14748.2|14747.2|14744.1|14743.1|300
1642783260000|2022-01-21 16:41:00|14749.1|14748.1|14748.6|14747.6|14750.2|14749.2|14745.3|14744.3|279
1642783270000|2022-01-21 16:41:10|14748.8|14747.8|14747.3|14746.3|14751.1|14750.1|14745.8|14744.8|205
1642783280000|2022-01-21 16:41:20|14746.8|14745.8|14745.5|14744.5|14748.6|14747.6|14741.3|14740.3|301
1642783290000|2022-01-21 16:41:30|14745.3|14744.3|14735.8|14734.8|14745.3|14744.3|14734.1|14733.1|390
1642783300000|2022-01-21 16:41:40|14735.6|14734.6|14726.2|14725.2|14735.6|14734.6|14726.2|14725.2|494
1642783310000|2022-01-21 16:41:50|14726|14725|14727.8|14726.8|14730.6|14729.6|14724.7|14723.7|664
1642783320000|2022-01-21 16:42:00|14725.6|14724.6|14731.3|14730.3|14732.1|14731.1|14723.2|14722.2|512
1642783330000|2022-01-21 16:42:10|14730.8|14729.8|14732.6|14731.6|14734.1|14733.1|14727.8|14726.8|398
1642783340000|2022-01-21 16:42:20|14732.2|14731.2|14730.5|14729.5|14736.1|14735.1|14729.8|14728.8|221
1642783350000|2022-01-21 16:42:30|14731.2|14730.2|14726.7|14725.7|14732.3|14731.3|14725.8|14724.8|143
1642783360000|2022-01-21 16:42:40|14727.7|14726.7|14729.1|14728.1|14732.3|14731.3|14723.8|14722.8|220
1642783370000|2022-01-21 16:42:50|14729.3|14728.3|14730|14729|14730.6|14729.6|14727.8|14726.8|125
1642783380000|2022-01-21 16:43:00|14730.1|14729.1|14734|14733|14735.3|14734.3|14730|14729|232
1642783390000|2022-01-21 16:43:10|14733.7|14732.7|14735.6|14734.6|14736|14735|14731.6|14730.6|201
1642783400000|2022-01-21 16:43:20|14736.1|14735.1|14738.3|14737.3|14738.3|14737.3|14734.8|14733.8|227
1642783410000|2022-01-21 16:43:30|14739.1|14738.1|14743.5|14742.5|14746.2|14745.2|14736.3|14735.3|443
1642783420000|2022-01-21 16:43:40|14743.7|14742.7|14741.1|14740.1|14744.3|14743.3|14738.5|14737.5|99
1642783430000|2022-01-21 16:43:50|14740.6|14739.6|14744.6|14743.6|14747.6|14746.6|14740.6|14739.6|183
1642783440000|2022-01-21 16:44:00|14743.6|14742.6|14737.7|14736.7|14743.6|14742.6|14736.6|14735.6|293
1642783450000|2022-01-21 16:44:10|14737.5|14736.5|14741.8|14740.8|14742.1|14741.1|14736.6|14735.6|189
1642783460000|2022-01-21 16:44:20|14741.3|14740.3|14746.8|14745.8|14746.8|14745.8|14740.3|14739.3|188
1642783470000|2022-01-21 16:44:30|14747|14746|14741.7|14740.7|14747|14746|14740.6|14739.6|144
1642783480000|2022-01-21 16:44:40|14741.3|14740.3|14742.6|14741.6|14743.3|14742.3|14739.3|14738.3|188
1642783490000|2022-01-21 16:44:50|14742.7|14741.7|14741.7|14740.7|14743.5|14742.5|14736.3|14735.3|212
1642783500000|2022-01-21 16:45:00|14742.2|14741.2|14737.2|14736.2|14743.8|14742.8|14734.6|14733.6|274
1642783510000|2022-01-21 16:45:10|14738|14737|14729.1|14728.1|14738|14737|14728.6|14727.6|544
1642783520000|2022-01-21 16:45:20|14727.8|14726.8|14726.6|14725.6|14731.5|14730.5|14723|14722|639
1642783530000|2022-01-21 16:45:30|14726.1|14725.1|14736.3|14735.3|14737.5|14736.5|14726.1|14725.1|222
1642783540000|2022-01-21 16:45:40|14736|14735|14739.6|14738.6|14741.7|14740.7|14729|14728|240
1642783550000|2022-01-21 16:45:50|14740.3|14739.3|14741.3|14740.3|14742.6|14741.6|14738.8|14737.8|182
1642783560000|2022-01-21 16:46:00|14741.8|14740.8|14741.8|14740.8|14748.2|14747.2|14741.3|14740.3|397
1642783570000|2022-01-21 16:46:10|14742|14741|14733|14732|14742|14741|14731.5|14730.5|215
1642783580000|2022-01-21 16:46:20|14733.5|14732.5|14733.5|14732.5|14735.2|14734.2|14730.6|14729.6|166
1642783590000|2022-01-21 16:46:30|14733.6|14732.6|14733.5|14732.5|14737.8|14736.8|14733.5|14732.5|166
1642783600000|2022-01-21 16:46:40|14731.6|14730.6|14730.5|14729.5|14733.5|14732.5|14729.6|14728.6|153
1642783610000|2022-01-21 16:46:50|14730.7|14729.7|14723.1|14722.1|14731.2|14730.2|14723.1|14722.1|164
1642783620000|2022-01-21 16:47:00|14721.8|14720.8|14712.1|14711.1|14723|14722|14711.7|14710.7|576
1642783630000|2022-01-21 16:47:10|14709.3|14708.3|14703.6|14702.6|14712.5|14711.5|14701.6|14700.6|581
1642783640000|2022-01-21 16:47:20|14704.3|14703.3|14691.3|14690.3|14704.3|14703.3|14691.3|14690.3|574
1642783650000|2022-01-21 16:47:30|14690.3|14689.3|14693.1|14692.1|14696|14695|14690.3|14689.3|609
1642783660000|2022-01-21 16:47:40|14691.7|14690.7|14695.3|14694.3|14696.1|14695.1|14688.7|14687.7|333
1642783670000|2022-01-21 16:47:50|14695.5|14694.5|14695.8|14694.8|14696|14695|14689.1|14688.1|372
1642783680000|2022-01-21 16:48:00|14695|14694|14685.7|14684.7|14695|14694|14684.6|14683.6|617
1642783690000|2022-01-21 16:48:10|14685.1|14684.1|14686.6|14685.6|14688.6|14687.6|14679.1|14678.1|576
1642783700000|2022-01-21 16:48:20|14687.1|14686.1|14690.1|14689.1|14690.1|14689.1|14684.1|14683.1|315
1642783710000|2022-01-21 16:48:30|14690.6|14689.6|14694.1|14693.1|14697.3|14696.3|14689.3|14688.3|314
1642783720000|2022-01-21 16:48:40|14694.7|14693.7|14693|14692|14696.8|14695.8|14692.2|14691.2|354
1642783730000|2022-01-21 16:48:50|14692.5|14691.5|14693|14692|14695.7|14694.7|14692.3|14691.3|187
1642783740000|2022-01-21 16:49:00|14694.1|14693.1|14698.6|14697.6|14700.8|14699.8|14693.8|14692.8|432
1642783750000|2022-01-21 16:49:10|14699.6|14698.6|14696.5|14695.5|14701.7|14700.7|14694.1|14693.1|218
1642783760000|2022-01-21 16:49:20|14695.3|14694.3|14694.3|14693.3|14698.1|14697.1|14694.3|14693.3|195
1642783770000|2022-01-21 16:49:30|14695.1|14694.1|14696.7|14695.7|14696.7|14695.7|14693.3|14692.3|85
1642783780000|2022-01-21 16:49:40|14696.5|14695.5|14703.6|14702.6|14704.1|14703.1|14696.5|14695.5|264
1642783790000|2022-01-21 16:49:50|14703|14702|14700.7|14699.7|14705.1|14704.1|14698.8|14697.8|201
1642783800000|2022-01-21 16:50:00|14702.1|14701.1|14708|14707|14708|14707|14700.3|14699.3|221
1642783810000|2022-01-21 16:50:10|14709|14708|14701.1|14700.1|14709|14708|14698.6|14697.6|386
1642783820000|2022-01-21 16:50:20|14700.3|14699.3|14699.3|14698.3|14702.6|14701.6|14698|14697|189
1642783830000|2022-01-21 16:50:30|14699.6|14698.6|14712.6|14711.6|14712.6|14711.6|14699.1|14698.1|356
1642783840000|2022-01-21 16:50:40|14712.3|14711.3|14708.2|14707.2|14713.1|14712.1|14706.8|14705.8|151
1642783850000|2022-01-21 16:50:50|14707.8|14706.8|14710.8|14709.8|14712.2|14711.2|14707.8|14706.8|124
1642783860000|2022-01-21 16:51:00|14710.6|14709.6|14699.5|14698.5|14712.5|14711.5|14698.2|14697.2|213
1642783870000|2022-01-21 16:51:10|14699.6|14698.6|14703.1|14702.1|14703.8|14702.8|14698.8|14697.8|154
1642783880000|2022-01-21 16:51:20|14703.5|14702.5|14714.6|14713.6|14717.7|14716.7|14703.5|14702.5|328
1642783890000|2022-01-21 16:51:30|14715.6|14714.6|14708|14707|14717.1|14716.1|14707.8|14706.8|444
1642783900000|2022-01-21 16:51:40|14708.3|14707.3|14704|14703|14709.7|14708.7|14702.8|14701.8|123
1642783910000|2022-01-21 16:51:50|14703.2|14702.2|14697.7|14696.7|14708.8|14707.8|14697.7|14696.7|185
1642783920000|2022-01-21 16:52:00|14696.3|14695.3|14693.3|14692.3|14697.8|14696.8|14692.5|14691.5|377
1642783930000|2022-01-21 16:52:10|14693.7|14692.7|14696.3|14695.3|14699.1|14698.1|14693.1|14692.1|157
1642783940000|2022-01-21 16:52:20|14697.5|14696.5|14703.8|14702.8|14706.1|14705.1|14697.3|14696.3|209
1642783950000|2022-01-21 16:52:30|14705.3|14704.3|14706.1|14705.1|14709.6|14708.6|14702.1|14701.1|140
1642783960000|2022-01-21 16:52:40|14706.7|14705.7|14705.8|14704.8|14709.1|14708.1|14702.6|14701.6|251
1642783970000|2022-01-21 16:52:50|14705.6|14704.6|14697.6|14696.6|14708.1|14707.1|14696.8|14695.8|249
1642783980000|2022-01-21 16:53:00|14699.5|14698.5|14702.6|14701.6|14707.5|14706.5|14699.1|14698.1|338
1642783990000|2022-01-21 16:53:10|14702.7|14701.7|14700.8|14699.8|14704.1|14703.1|14696.8|14695.8|118
1642784000000|2022-01-21 16:53:20|14701.1|14700.1|14697.2|14696.2|14701.1|14700.1|14697.1|14696.1|171
1642784010000|2022-01-21 16:53:30|14696.3|14695.3|14696.6|14695.6|14698.1|14697.1|14694.2|14693.2|165
1642784020000|2022-01-21 16:53:40|14696.8|14695.8|14687.3|14686.3|14697.6|14696.6|14686.1|14685.1|364
1642784030000|2022-01-21 16:53:50|14686.3|14685.3|14674.6|14673.6|14686.5|14685.5|14673.2|14672.2|409
1642784040000|2022-01-21 16:54:00|14673.3|14672.3|14680.2|14679.2|14682.7|14681.7|14671.5|14670.5|480
1642784050000|2022-01-21 16:54:10|14679.7|14678.7|14677.1|14676.1|14686.8|14685.8|14676.8|14675.8|304
1642784060000|2022-01-21 16:54:20|14676.3|14675.3|14671.8|14670.8|14676.3|14675.3|14671.2|14670.2|320
1642784070000|2022-01-21 16:54:30|14671.5|14670.5|14669.8|14668.8|14673.8|14672.8|14669|14668|231
1642784080000|2022-01-21 16:54:40|14669.6|14668.6|14668.7|14667.7|14673.2|14672.2|14665.5|14664.5|571
1642784090000|2022-01-21 16:54:50|14668.8|14667.8|14672.5|14671.5|14674.8|14673.8|14667.6|14666.6|229
1642784100000|2022-01-21 16:55:00|14672.1|14671.1|14675.3|14674.3|14676.2|14675.2|14668.5|14667.5|235
1642784110000|2022-01-21 16:55:10|14675.8|14674.8|14676.6|14675.6|14679.2|14678.2|14672.5|14671.5|225
1642784120000|2022-01-21 16:55:20|14676.8|14675.8|14677.2|14676.2|14678.7|14677.7|14676.1|14675.1|172
1642784130000|2022-01-21 16:55:30|14676.2|14675.2|14679.8|14678.8|14687|14686|14676.2|14675.2|305
1642784140000|2022-01-21 16:55:40|14680.8|14679.8|14689.7|14688.7|14690|14689|14678.2|14677.2|208
1642784150000|2022-01-21 16:55:50|14689|14688|14691.3|14690.3|14694.3|14693.3|14688.3|14687.3|319
1642784160000|2022-01-21 16:56:00|14690.1|14689.1|14690.3|14689.3|14692.7|14691.7|14687.1|14686.1|242
1642784170000|2022-01-21 16:56:10|14690.1|14689.1|14684.8|14683.8|14690.1|14689.1|14684.2|14683.2|164
1642784180000|2022-01-21 16:56:20|14685.6|14684.6|14684.8|14683.8|14689|14688|14681.2|14680.2|164
1642784190000|2022-01-21 16:56:30|14685.1|14684.1|14685.7|14684.7|14687.3|14686.3|14684.2|14683.2|120
1642784200000|2022-01-21 16:56:40|14685.6|14684.6|14690.6|14689.6|14690.6|14689.6|14684.3|14683.3|152
1642784210000|2022-01-21 16:56:50|14690.5|14689.5|14693.6|14692.6|14693.7|14692.7|14688.3|14687.3|266
1642784220000|2022-01-21 16:57:00|14692.7|14691.7|14699.8|14698.8|14702.2|14701.2|14688.3|14687.3|555
1642784230000|2022-01-21 16:57:10|14698.6|14697.6|14702.6|14701.6|14708|14707|14696.6|14695.6|498
1642784240000|2022-01-21 16:57:20|14704.2|14703.2|14699.2|14698.2|14707.3|14706.3|14698.1|14697.1|522
1642784250000|2022-01-21 16:57:30|14700.3|14699.3|14697.2|14696.2|14701.3|14700.3|14695.2|14694.2|137
1642784260000|2022-01-21 16:57:40|14697.1|14696.1|14700.3|14699.3|14701.6|14700.6|14696.3|14695.3|110
1642784270000|2022-01-21 16:57:50|14700.1|14699.1|14695.7|14694.7|14701.8|14700.8|14695.7|14694.7|157
1642784280000|2022-01-21 16:58:00|14696.1|14695.1|14684.5|14683.5|14697.6|14696.6|14684.1|14683.1|252
1642784290000|2022-01-21 16:58:10|14684.2|14683.2|14686.5|14685.5|14686.8|14685.8|14679.6|14678.6|254
1642784300000|2022-01-21 16:58:20|14687.7|14686.7|14685.3|14684.3|14688.6|14687.6|14683.1|14682.1|233
1642784310000|2022-01-21 16:58:30|14685.5|14684.5|14686.8|14685.8|14688.8|14687.8|14685|14684|191
1642784320000|2022-01-21 16:58:40|14685.7|14684.7|14693.2|14692.2|14694.6|14693.6|14685.5|14684.5|186
1642784330000|2022-01-21 16:58:50|14693|14692|14693.1|14692.1|14695.3|14694.3|14690.7|14689.7|125
1642784340000|2022-01-21 16:59:00|14694.3|14693.3|14705.1|14704.1|14705.5|14704.5|14689|14688|221
1642784350000|2022-01-21 16:59:10|14704.7|14703.7|14711.8|14710.8|14711.8|14710.8|14703|14702|421
1642784360000|2022-01-21 16:59:20|14711.6|14710.6|14713.3|14712.3|14717.1|14716.1|14711.6|14710.6|367
1642784370000|2022-01-21 16:59:30|14712.1|14711.1|14707.2|14706.2|14712.1|14711.1|14707|14706|148
1642784380000|2022-01-21 16:59:40|14707.3|14706.3|14708.3|14707.3|14712.3|14711.3|14704.2|14703.2|291
1642784390000|2022-01-21 16:59:50|14708.6|14707.6|14708.8|14707.8|14710.3|14709.3|14706.8|14705.8|112
1642784400000|2022-01-21 17:00:00|14709.1|14708.1|14700.3|14699.3|14709.1|14708.1|14697.2|14696.2|329
1642784410000|2022-01-21 17:00:10|14699.7|14698.7|14691.5|14690.5|14701.6|14700.6|14691.5|14690.5|246
1642784420000|2022-01-21 17:00:20|14691.6|14690.6|14699.8|14698.8|14699.8|14698.8|14691|14690|286
1642784430000|2022-01-21 17:00:30|14699.1|14698.1|14697|14696|14703.2|14702.2|14696.7|14695.7|153
1642784440000|2022-01-21 17:00:40|14697.5|14696.5|14697.8|14696.8|14701.8|14700.8|14695.5|14694.5|130
1642784450000|2022-01-21 17:00:50|14697.2|14696.2|14698|14697|14703.7|14702.7|14697.1|14696.1|207
1642784460000|2022-01-21 17:01:00|14697.3|14696.3|14714.7|14713.7|14714.7|14713.7|14695.6|14694.6|314
1642784470000|2022-01-21 17:01:10|14715.1|14714.1|14723.1|14722.1|14723.3|14722.3|14715|14714|479
1642784480000|2022-01-21 17:01:20|14723.5|14722.5|14726.2|14725.2|14726.2|14725.2|14719.6|14718.6|353
1642784490000|2022-01-21 17:01:30|14726.6|14725.6|14722.1|14721.1|14728.3|14727.3|14722.1|14721.1|307
1642784500000|2022-01-21 17:01:40|14722.3|14721.3|14725.3|14724.3|14725.6|14724.6|14721.1|14720.1|167
1642784510000|2022-01-21 17:01:50|14725.8|14724.8|14725.6|14724.6|14727.3|14726.3|14723.1|14722.1|229
1642784520000|2022-01-21 17:02:00|14724.3|14723.3|14728|14727|14728.1|14727.1|14722.1|14721.1|183
1642784530000|2022-01-21 17:02:10|14728.1|14727.1|14741.2|14740.2|14746|14745|14727.5|14726.5|659
1642784540000|2022-01-21 17:02:20|14741.1|14740.1|14735.1|14734.1|14744|14743|14734.3|14733.3|405
1642784550000|2022-01-21 17:02:30|14734.8|14733.8|14736.8|14735.8|14739.8|14738.8|14734.8|14733.8|333
1642784560000|2022-01-21 17:02:40|14736.1|14735.1|14730.3|14729.3|14741.5|14740.5|14730.3|14729.3|403
1642784570000|2022-01-21 17:02:50|14731|14730|14727.7|14726.7|14733.6|14732.6|14723.8|14722.8|305
1642784580000|2022-01-21 17:03:00|14726.6|14725.6|14723.1|14722.1|14728.3|14727.3|14719.6|14718.6|273
1642784590000|2022-01-21 17:03:10|14724|14723|14724.8|14723.8|14727.7|14726.7|14722.6|14721.6|163
1642784600000|2022-01-21 17:03:20|14727.5|14726.5|14723.7|14722.7|14728.7|14727.7|14722.2|14721.2|107
1642784610000|2022-01-21 17:03:30|14722.6|14721.6|14714.7|14713.7|14724.6|14723.6|14714.7|14713.7|170
1642784620000|2022-01-21 17:03:40|14715.8|14714.8|14710|14709|14720.1|14719.1|14706.5|14705.5|478
1642784630000|2022-01-21 17:03:50|14708.7|14707.7|14719.1|14718.1|14720.1|14719.1|14708.2|14707.2|185
1642784640000|2022-01-21 17:04:00|14719.5|14718.5|14727.8|14726.8|14728.7|14727.7|14718.1|14717.1|225
1642784650000|2022-01-21 17:04:10|14730.6|14729.6|14735.3|14734.3|14739.3|14738.3|14727.3|14726.3|414
1642784660000|2022-01-21 17:04:20|14735.6|14734.6|14740.1|14739.1|14740.3|14739.3|14731.6|14730.6|296
1642784670000|2022-01-21 17:04:30|14738.7|14737.7|14729.2|14728.2|14738.7|14737.7|14727.3|14726.3|217
1642784680000|2022-01-21 17:04:40|14729.5|14728.5|14726|14725|14730.5|14729.5|14726|14725|118
1642784690000|2022-01-21 17:04:50|14725.6|14724.6|14722|14721|14726.6|14725.6|14720.8|14719.8|173
1642784700000|2022-01-21 17:05:00|14720.2|14719.2|14730.5|14729.5|14731.5|14730.5|14720.2|14719.2|183
1642784710000|2022-01-21 17:05:10|14729.2|14728.2|14728.7|14727.7|14729.8|14728.8|14723.5|14722.5|127
1642784720000|2022-01-21 17:05:20|14728.8|14727.8|14722.1|14721.1|14728.8|14727.8|14717.8|14716.8|171
1642784730000|2022-01-21 17:05:30|14720.8|14719.8|14724.2|14723.2|14726.3|14725.3|14720.8|14719.8|75
1642784740000|2022-01-21 17:05:40|14724|14723|14719.3|14718.3|14724.8|14723.8|14719|14718|150
1642784750000|2022-01-21 17:05:50|14718.2|14717.2|14715.8|14714.8|14720.8|14719.8|14715.5|14714.5|114
1642784760000|2022-01-21 17:06:00|14729.2|14728.2|14742.3|14741.3|14744.1|14743.1|14729.2|14728.2|944
1642784770000|2022-01-21 17:06:10|14743.3|14742.3|14750.1|14749.1|14754.2|14753.2|14741.8|14740.8|664
1642784780000|2022-01-21 17:06:20|14749.5|14748.5|14746.8|14745.8|14752.2|14751.2|14745|14744|211
1642784790000|2022-01-21 17:06:30|14747.2|14746.2|14751.8|14750.8|14753.1|14752.1|14747.2|14746.2|205
1642784800000|2022-01-21 17:06:40|14752|14751|14749.6|14748.6|14752.5|14751.5|14746.8|14745.8|231
1642784810000|2022-01-21 17:06:50|14750.3|14749.3|14746.6|14745.6|14753.2|14752.2|14746.6|14745.6|179
1642784820000|2022-01-21 17:07:00|14747.1|14746.1|14743.2|14742.2|14747.8|14746.8|14737.5|14736.5|287
1642784830000|2022-01-21 17:07:10|14745.5|14744.5|14744.3|14743.3|14748.5|14747.5|14743.2|14742.2|122
1642784840000|2022-01-21 17:07:20|14744.2|14743.2|14737|14736|14748.6|14747.6|14737|14736|248
1642784850000|2022-01-21 17:07:30|14736.7|14735.7|14742|14741|14743.1|14742.1|14736.7|14735.7|141
1642784860000|2022-01-21 17:07:40|14741.7|14740.7|14742|14741|14746.7|14745.7|14741.5|14740.5|122
1642784870000|2022-01-21 17:07:50|14742.1|14741.1|14743.2|14742.2|14744.3|14743.3|14740.5|14739.5|178
1642784880000|2022-01-21 17:08:00|14743|14742|14743.5|14742.5|14745.8|14744.8|14738.1|14737.1|171
1642784890000|2022-01-21 17:08:10|14743.8|14742.8|14741.1|14740.1|14744.3|14743.3|14733.8|14732.8|174
1642784900000|2022-01-21 17:08:20|14742.3|14741.3|14736|14735|14744.6|14743.6|14734.8|14733.8|190
1642784910000|2022-01-21 17:08:30|14737.2|14736.2|14735.2|14734.2|14738.6|14737.6|14735.2|14734.2|136
1642784920000|2022-01-21 17:08:40|14737.5|14736.5|14728.3|14727.3|14738.8|14737.8|14727.8|14726.8|204
1642784930000|2022-01-21 17:08:50|14728.7|14727.7|14725.5|14724.5|14730.6|14729.6|14725.1|14724.1|196
1642784940000|2022-01-21 17:09:00|14728|14727|14722.2|14721.2|14729.8|14728.8|14721.1|14720.1|223
1642784950000|2022-01-21 17:09:10|14723.5|14722.5|14718|14717|14725.5|14724.5|14715.6|14714.6|218
1642784960000|2022-01-21 17:09:20|14717.5|14716.5|14711.8|14710.8|14721.5|14720.5|14711.1|14710.1|396
1642784970000|2022-01-21 17:09:30|14710.7|14709.7|14715.1|14714.1|14717.3|14716.3|14709.3|14708.3|286
1642784980000|2022-01-21 17:09:40|14715.5|14714.5|14721.1|14720.1|14721.8|14720.8|14714|14713|201
1642784990000|2022-01-21 17:09:50|14721|14720|14714.1|14713.1|14724.7|14723.7|14713.5|14712.5|159
1642785000000|2022-01-21 17:10:00|14713.7|14712.7|14701.3|14700.3|14718.5|14717.5|14700.6|14699.6|489
1642785010000|2022-01-21 17:10:10|14700.7|14699.7|14702.8|14701.8|14703.3|14702.3|14695.8|14694.8|378
1642785020000|2022-01-21 17:10:20|14703.3|14702.3|14709.8|14708.8|14712.7|14711.7|14702.7|14701.7|255
1642785030000|2022-01-21 17:10:30|14709.3|14708.3|14710.3|14709.3|14714.2|14713.2|14707.7|14706.7|312
1642785040000|2022-01-21 17:10:40|14709.6|14708.6|14705.7|14704.7|14709.6|14708.6|14704.5|14703.5|151
1642785050000|2022-01-21 17:10:50|14704.8|14703.8|14691.3|14690.3|14704.8|14703.8|14691.3|14690.3|385
1642785060000|2022-01-21 17:11:00|14691.1|14690.1|14712|14711|14712|14711|14690.5|14689.5|704
1642785070000|2022-01-21 17:11:10|14712.5|14711.5|14708.2|14707.2|14713.1|14712.1|14706.3|14705.3|216
1642785080000|2022-01-21 17:11:20|14709.6|14708.6|14707.1|14706.1|14712.1|14711.1|14706.7|14705.7|233
1642785090000|2022-01-21 17:11:30|14706.5|14705.5|14716.7|14715.7|14718.1|14717.1|14704.2|14703.2|296
1642785100000|2022-01-21 17:11:40|14717.2|14716.2|14708.6|14707.6|14717.6|14716.6|14707.3|14706.3|237
1642785110000|2022-01-21 17:11:50|14708.7|14707.7|14700.5|14699.5|14711.7|14710.7|14700.5|14699.5|238
1642785120000|2022-01-21 17:12:00|14699.2|14698.2|14695.1|14694.1|14699.2|14698.2|14688.3|14687.3|339
1642785130000|2022-01-21 17:12:10|14696|14695|14690.1|14689.1|14701.3|14700.3|14687.7|14686.7|375
1642785140000|2022-01-21 17:12:20|14689.8|14688.8|14679.8|14678.8|14691|14690|14679.8|14678.8|410
1642785150000|2022-01-21 17:12:30|14679.5|14678.5|14671.6|14670.6|14684.7|14683.7|14669.2|14668.2|597
1642785160000|2022-01-21 17:12:40|14670.2|14669.2|14668.8|14667.8|14672.6|14671.6|14668.8|14667.8|321
1642785170000|2022-01-21 17:12:50|14669.3|14668.3|14678.1|14677.1|14679.2|14678.2|14667.8|14666.8|391
1642785180000|2022-01-21 17:13:00|14677.6|14676.6|14684.1|14683.1|14690.2|14689.2|14677.5|14676.5|390
1642785190000|2022-01-21 17:13:10|14683.3|14682.3|14684.7|14683.7|14689.1|14688.1|14681|14680|290
1642785200000|2022-01-21 17:13:20|14685.6|14684.6|14678.7|14677.7|14685.7|14684.7|14677|14676|227
1642785210000|2022-01-21 17:13:30|14678.3|14677.3|14677.7|14676.7|14681.1|14680.1|14676.6|14675.6|175
1642785220000|2022-01-21 17:13:40|14675.1|14674.1|14680.7|14679.7|14683.6|14682.6|14674.5|14673.5|224
1642785230000|2022-01-21 17:13:50|14681.7|14680.7|14690.1|14689.1|14691.1|14690.1|14679.2|14678.2|531
1642785240000|2022-01-21 17:14:00|14691.2|14690.2|14685.7|14684.7|14691.7|14690.7|14677.1|14676.1|270
1642785250000|2022-01-21 17:14:10|14686|14685|14679.2|14678.2|14687.2|14686.2|14677.3|14676.3|145
1642785260000|2022-01-21 17:14:20|14677.3|14676.3|14681.3|14680.3|14682.7|14681.7|14674.5|14673.5|230
1642785270000|2022-01-21 17:14:30|14682.7|14681.7|14689.2|14688.2|14689.2|14688.2|14678.2|14677.2|149
1642785280000|2022-01-21 17:14:40|14688.2|14687.2|14685.3|14684.3|14689.2|14688.2|14683.8|14682.8|158
1642785290000|2022-01-21 17:14:50|14685.2|14684.2|14683.8|14682.8|14686.3|14685.3|14682.5|14681.5|99
1642785300000|2022-01-21 17:15:00|14682.6|14681.6|14686.8|14685.8|14688|14687|14679.2|14678.2|246
1642785310000|2022-01-21 17:15:10|14687.5|14686.5|14686.8|14685.8|14691.5|14690.5|14684|14683|163
1642785320000|2022-01-21 17:15:20|14685.6|14684.6|14692|14691|14692.2|14691.2|14685.6|14684.6|90
1642785330000|2022-01-21 17:15:30|14691.8|14690.8|14683.7|14682.7|14692.1|14691.1|14682.6|14681.6|178
1642785340000|2022-01-21 17:15:40|14684.5|14683.5|14686.7|14685.7|14688.5|14687.5|14683.2|14682.2|75
1642785350000|2022-01-21 17:15:50|14683.8|14682.8|14681.6|14680.6|14688.7|14687.7|14676.6|14675.6|250
1642785360000|2022-01-21 17:16:00|14681.2|14680.2|14686.5|14685.5|14689.2|14688.2|14681.2|14680.2|160
1642785370000|2022-01-21 17:16:10|14685.1|14684.1|14684.5|14683.5|14688.5|14687.5|14681|14680|227
1642785380000|2022-01-21 17:16:20|14685.5|14684.5|14689|14688|14689.1|14688.1|14679.2|14678.2|207
1642785390000|2022-01-21 17:16:30|14690.8|14689.8|14688.1|14687.1|14691.2|14690.2|14685|14684|259
1642785400000|2022-01-21 17:16:40|14687.7|14686.7|14680.6|14679.6|14689.6|14688.6|14680.2|14679.2|211
1642785410000|2022-01-21 17:16:50|14680.7|14679.7|14691.1|14690.1|14691.1|14690.1|14679.5|14678.5|147
1642785420000|2022-01-21 17:17:00|14692.1|14691.1|14688.3|14687.3|14693.3|14692.3|14687.6|14686.6|189
1642785430000|2022-01-21 17:17:10|14689.1|14688.1|14677.1|14676.1|14689.5|14688.5|14675.1|14674.1|228
1642785440000|2022-01-21 17:17:20|14677.5|14676.5|14677.3|14676.3|14678.2|14677.2|14672.1|14671.1|252
1642785450000|2022-01-21 17:17:30|14676.7|14675.7|14672.1|14671.1|14677.8|14676.8|14672.1|14671.1|212
1642785460000|2022-01-21 17:17:40|14672.3|14671.3|14661.5|14660.5|14673.5|14672.5|14659.8|14658.8|767
1642785470000|2022-01-21 17:17:50|14660.7|14659.7|14646.6|14645.6|14660.7|14659.7|14646.6|14645.6|710
1642785480000|2022-01-21 17:18:00|14647.7|14646.7|14662|14661|14665.5|14664.5|14647.5|14646.5|693
1642785490000|2022-01-21 17:18:10|14662.2|14661.2|14661.3|14660.3|14668.6|14667.6|14660.6|14659.6|241
1642785500000|2022-01-21 17:18:20|14660.6|14659.6|14661.2|14660.2|14663.8|14662.8|14657|14656|220
1642785510000|2022-01-21 17:18:30|14659.5|14658.5|14652.1|14651.1|14660.5|14659.5|14650.7|14649.7|225
1642785520000|2022-01-21 17:18:40|14652|14651|14646.3|14645.3|14653.7|14652.7|14645.8|14644.8|250
1642785530000|2022-01-21 17:18:50|14646.6|14645.6|14656.1|14655.1|14660.1|14659.1|14646.3|14645.3|599
1642785540000|2022-01-21 17:19:00|14655.2|14654.2|14658|14657|14660|14659|14650.8|14649.8|189
1642785550000|2022-01-21 17:19:10|14657.5|14656.5|14656|14655|14660.7|14659.7|14652|14651|172
1642785560000|2022-01-21 17:19:20|14655|14654|14650.5|14649.5|14655.3|14654.3|14647.3|14646.3|176
1642785570000|2022-01-21 17:19:30|14650.2|14649.2|14653.7|14652.7|14655|14654|14650.2|14649.2|86
1642785580000|2022-01-21 17:19:40|14654.7|14653.7|14659|14658|14659|14658|14650.1|14649.1|319
1642785590000|2022-01-21 17:19:50|14657.6|14656.6|14653.7|14652.7|14658|14657|14652.8|14651.8|108
1642785600000|2022-01-21 17:20:00|14652|14651|14646.5|14645.5|14653.1|14652.1|14645.8|14644.8|275
1642785610000|2022-01-21 17:20:10|14645.8|14644.8|14643.7|14642.7|14649.8|14648.8|14643.7|14642.7|326
1642785620000|2022-01-21 17:20:20|14646|14645|14645.3|14644.3|14646.8|14645.8|14642.8|14641.8|310
1642785630000|2022-01-21 17:20:30|14645.2|14644.2|14642.1|14641.1|14647.1|14646.1|14638.8|14637.8|359
1642785640000|2022-01-21 17:20:40|14642.2|14641.2|14641.3|14640.3|14644|14643|14638.8|14637.8|331
1642785650000|2022-01-21 17:20:50|14641.6|14640.6|14644.2|14643.2|14645.6|14644.6|14640.1|14639.1|119
1642785660000|2022-01-21 17:21:00|14643.8|14642.8|14642.1|14641.1|14644.2|14643.2|14640.2|14639.2|161
1642785670000|2022-01-21 17:21:10|14641.2|14640.2|14638.6|14637.6|14642.3|14641.3|14635.6|14634.6|274
1642785680000|2022-01-21 17:21:20|14638.7|14637.7|14639.8|14638.8|14642.1|14641.1|14637.8|14636.8|121
1642785690000|2022-01-21 17:21:30|14639.7|14638.7|14643.2|14642.2|14644.5|14643.5|14639.1|14638.1|179
1642785700000|2022-01-21 17:21:40|14643.5|14642.5|14641.6|14640.6|14643.7|14642.7|14636.8|14635.8|144
1642785710000|2022-01-21 17:21:50|14641.8|14640.8|14643|14642|14644|14643|14640.3|14639.3|189
1642785720000|2022-01-21 17:22:00|14641.5|14640.5|14652.7|14651.7|14659.8|14658.8|14639|14638|417
1642785730000|2022-01-21 17:22:10|14652.6|14651.6|14648|14647|14655|14654|14646.7|14645.7|213
1642785740000|2022-01-21 17:22:20|14647.5|14646.5|14656.2|14655.2|14657|14656|14647.2|14646.2|156
1642785750000|2022-01-21 17:22:30|14658|14657|14660|14659|14661.5|14660.5|14656.1|14655.1|318
1642785760000|2022-01-21 17:22:40|14660.6|14659.6|14664.6|14663.6|14664.6|14663.6|14655.2|14654.2|321
1642785770000|2022-01-21 17:22:50|14666.6|14665.6|14663.7|14662.7|14667.1|14666.1|14662.1|14661.1|232
1642785780000|2022-01-21 17:23:00|14664.3|14663.3|14655.7|14654.7|14664.3|14663.3|14653.6|14652.6|322
1642785790000|2022-01-21 17:23:10|14654.6|14653.6|14651.6|14650.6|14656.2|14655.2|14651.6|14650.6|235
1642785800000|2022-01-21 17:23:20|14651.7|14650.7|14652.1|14651.1|14656.1|14655.1|14649.6|14648.6|158
1642785810000|2022-01-21 17:23:30|14651.3|14650.3|14654.2|14653.2|14654.2|14653.2|14650.3|14649.3|206
1642785820000|2022-01-21 17:23:40|14657|14656|14662|14661|14665.1|14664.1|14657|14656|225
1642785830000|2022-01-21 17:23:50|14662.3|14661.3|14654.8|14653.8|14663.8|14662.8|14654.7|14653.7|237
1642785840000|2022-01-21 17:24:00|14653.5|14652.5|14653.7|14652.7|14657.1|14656.1|14650.7|14649.7|164
1642785850000|2022-01-21 17:24:10|14654.7|14653.7|14665.2|14664.2|14669.2|14668.2|14654|14653|224
1642785860000|2022-01-21 17:24:20|14664|14663|14670.5|14669.5|14673.3|14672.3|14664|14663|247
1642785870000|2022-01-21 17:24:30|14671.6|14670.6|14670.3|14669.3|14673.1|14672.1|14669.7|14668.7|220
1642785880000|2022-01-21 17:24:40|14669.7|14668.7|14669.3|14668.3|14672.1|14671.1|14666.7|14665.7|163
1642785890000|2022-01-21 17:24:50|14669.2|14668.2|14672.3|14671.3|14674.1|14673.1|14666.7|14665.7|157
1642785900000|2022-01-21 17:25:00|14671.8|14670.8|14671.8|14670.8|14672.7|14671.7|14667.8|14666.8|199
1642785910000|2022-01-21 17:25:10|14671.6|14670.6|14687.1|14686.1|14691.5|14690.5|14671.6|14670.6|710
1642785920000|2022-01-21 17:25:20|14688.3|14687.3|14692.7|14691.7|14695.2|14694.2|14687.6|14686.6|349
1642785930000|2022-01-21 17:25:30|14694.7|14693.7|14695.5|14694.5|14696.5|14695.5|14689.6|14688.6|251
1642785940000|2022-01-21 17:25:40|14695.8|14694.8|14696.6|14695.6|14698.6|14697.6|14692.1|14691.1|360
1642785950000|2022-01-21 17:25:50|14695.2|14694.2|14692.3|14691.3|14696|14695|14692.2|14691.2|208
1642785960000|2022-01-21 17:26:00|14691.8|14690.8|14697.3|14696.3|14703.2|14702.2|14691.8|14690.8|383
1642785970000|2022-01-21 17:26:10|14697.5|14696.5|14692.5|14691.5|14697.5|14696.5|14690.5|14689.5|286
1642785980000|2022-01-21 17:26:20|14692|14691|14679.6|14678.6|14693|14692|14679.6|14678.6|331
1642785990000|2022-01-21 17:26:30|14679.1|14678.1|14682.8|14681.8|14684.8|14683.8|14678.2|14677.2|187
1642786000000|2022-01-21 17:26:40|14681.5|14680.5|14680.1|14679.1|14686.8|14685.8|14679.2|14678.2|199
1642786010000|2022-01-21 17:26:50|14678.3|14677.3|14679.5|14678.5|14680.6|14679.6|14677.2|14676.2|129
1642786020000|2022-01-21 17:27:00|14678.5|14677.5|14672|14671|14678.5|14677.5|14669.5|14668.5|312
1642786030000|2022-01-21 17:27:10|14671.5|14670.5|14675.2|14674.2|14675.8|14674.8|14668|14667|188
1642786040000|2022-01-21 17:27:20|14674.2|14673.2|14677.5|14676.5|14680|14679|14672.7|14671.7|171
1642786050000|2022-01-21 17:27:30|14677.2|14676.2|14669.8|14668.8|14677.6|14676.6|14668.3|14667.3|111
1642786060000|2022-01-21 17:27:40|14670|14669|14674|14673|14676.3|14675.3|14670|14669|128
1642786070000|2022-01-21 17:27:50|14674.2|14673.2|14674.2|14673.2|14675.7|14674.7|14672.2|14671.2|95
1642786080000|2022-01-21 17:28:00|14674.6|14673.6|14683|14682|14687|14686|14673.6|14672.6|363
1642786090000|2022-01-21 17:28:10|14682.2|14681.2|14680.2|14679.2|14683.7|14682.7|14676|14675|138
1642786100000|2022-01-21 17:28:20|14679.7|14678.7|14669.2|14668.2|14680.8|14679.8|14669.1|14668.1|141
1642786110000|2022-01-21 17:28:30|14668.7|14667.7|14669.2|14668.2|14672.7|14671.7|14666.3|14665.3|158
1642786120000|2022-01-21 17:28:40|14669|14668|14672|14671|14673.7|14672.7|14668.7|14667.7|124
1642786130000|2022-01-21 17:28:50|14671.6|14670.6|14671.6|14670.6|14674.2|14673.2|14669.7|14668.7|180
1642786140000|2022-01-21 17:29:00|14670.8|14669.8|14661.2|14660.2|14671.3|14670.3|14661.2|14660.2|228
1642786150000|2022-01-21 17:29:10|14660.2|14659.2|14664.7|14663.7|14664.7|14663.7|14656.5|14655.5|320
1642786160000|2022-01-21 17:29:20|14664.5|14663.5|14661.1|14660.1|14664.5|14663.5|14655.1|14654.1|196
1642786170000|2022-01-21 17:29:30|14660.8|14659.8|14665.5|14664.5|14669.7|14668.7|14658.7|14657.7|134
1642786180000|2022-01-21 17:29:40|14663.7|14662.7|14665.5|14664.5|14666.7|14665.7|14661.6|14660.6|88
1642786190000|2022-01-21 17:29:50|14665.2|14664.2|14661.3|14660.3|14665.8|14664.8|14660.6|14659.6|73
1642786200000|2022-01-21 17:30:00|14660.5|14659.5|14658.3|14657.3|14660.5|14659.5|14649.5|14648.5|558
1642786210000|2022-01-21 17:30:10|14658.2|14657.2|14649.5|14648.5|14658.3|14657.3|14648.1|14647.1|246
1642786220000|2022-01-21 17:30:20|14650.5|14649.5|14651.5|14650.5|14655|14654|14649|14648|130
1642786230000|2022-01-21 17:30:30|14650.7|14649.7|14652|14651|14652.7|14651.7|14649.2|14648.2|115
1642786240000|2022-01-21 17:30:40|14653.6|14652.6|14647.3|14646.3|14655.2|14654.2|14647.3|14646.3|221
1642786250000|2022-01-21 17:30:50|14647.5|14646.5|14649.5|14648.5|14653.5|14652.5|14647|14646|148
1642786260000|2022-01-21 17:31:00|14648.3|14647.3|14653.3|14652.3|14657|14656|14647.7|14646.7|244
1642786270000|2022-01-21 17:31:10|14654|14653|14663|14662|14664.5|14663.5|14654|14653|273
1642786280000|2022-01-21 17:31:20|14662|14661|14666.2|14665.2|14673.1|14672.1|14661.1|14660.1|333
1642786290000|2022-01-21 17:31:30|14667.1|14666.1|14662.5|14661.5|14667.3|14666.3|14661|14660|236
1642786300000|2022-01-21 17:31:40|14663.5|14662.5|14657.5|14656.5|14663.7|14662.7|14656.8|14655.8|143
1642786310000|2022-01-21 17:31:50|14657.1|14656.1|14658|14657|14660.3|14659.3|14656.8|14655.8|71
1642786320000|2022-01-21 17:32:00|14658.2|14657.2|14670.2|14669.2|14671|14670|14657.6|14656.6|187
1642786330000|2022-01-21 17:32:10|14669.6|14668.6|14672|14671|14677.1|14676.1|14669.6|14668.6|344
1642786340000|2022-01-21 17:32:20|14672.6|14671.6|14674.2|14673.2|14675.5|14674.5|14670.8|14669.8|235
1642786350000|2022-01-21 17:32:30|14674.6|14673.6|14667.7|14666.7|14675.2|14674.2|14666.7|14665.7|149
1642786360000|2022-01-21 17:32:40|14667.6|14666.6|14673.8|14672.8|14674|14673|14665|14664|301
1642786370000|2022-01-21 17:32:50|14673.5|14672.5|14668.7|14667.7|14674|14673|14666.8|14665.8|93
1642786380000|2022-01-21 17:33:00|14668.2|14667.2|14667.8|14666.8|14676.2|14675.2|14665.3|14664.3|204
1642786390000|2022-01-21 17:33:10|14667.7|14666.7|14660.7|14659.7|14669.7|14668.7|14656.8|14655.8|240
1642786400000|2022-01-21 17:33:20|14660|14659|14661|14660|14661.7|14660.7|14656.8|14655.8|216
1642786410000|2022-01-21 17:33:30|14662.5|14661.5|14662.5|14661.5|14665.3|14664.3|14657.3|14656.3|217
1642786420000|2022-01-21 17:33:40|14662.2|14661.2|14655|14654|14662.5|14661.5|14652.8|14651.8|231
1642786430000|2022-01-21 17:33:50|14656.7|14655.7|14657.8|14656.8|14661.2|14660.2|14656.3|14655.3|153
1642786440000|2022-01-21 17:34:00|14657.7|14656.7|14658|14657|14662.7|14661.7|14653.8|14652.8|175
1642786450000|2022-01-21 17:34:10|14659|14658|14657.5|14656.5|14659.3|14658.3|14654.7|14653.7|105
1642786460000|2022-01-21 17:34:20|14658.2|14657.2|14658.6|14657.6|14660|14659|14656|14655|117
1642786470000|2022-01-21 17:34:30|14657.5|14656.5|14664.7|14663.7|14664.7|14663.7|14657.5|14656.5|247
1642786480000|2022-01-21 17:34:40|14668.3|14667.3|14670.8|14669.8|14672.8|14671.8|14665.1|14664.1|371
1642786490000|2022-01-21 17:34:50|14670.6|14669.6|14670.2|14669.2|14674|14673|14668.3|14667.3|180
1642786500000|2022-01-21 17:35:00|14670|14669|14686.2|14685.2|14687.7|14686.7|14670|14669|406
1642786510000|2022-01-21 17:35:10|14686.1|14685.1|14688.3|14687.3|14689.1|14688.1|14683|14682|290
1642786520000|2022-01-21 17:35:20|14687.8|14686.8|14696|14695|14696|14695|14681.8|14680.8|392
1642786530000|2022-01-21 17:35:30|14696.7|14695.7|14696.6|14695.6|14701.7|14700.7|14694.6|14693.6|389
1642786540000|2022-01-21 17:35:40|14696.7|14695.7|14695.2|14694.2|14699.3|14698.3|14691.8|14690.8|352
1642786550000|2022-01-21 17:35:50|14694.3|14693.3|14678.5|14677.5|14694.3|14693.3|14678.5|14677.5|294
1642786560000|2022-01-21 17:36:00|14678.8|14677.8|14670.5|14669.5|14680.6|14679.6|14667.1|14666.1|336
1642786570000|2022-01-21 17:36:10|14672.2|14671.2|14666.7|14665.7|14673.8|14672.8|14663.5|14662.5|315
1642786580000|2022-01-21 17:36:20|14667.2|14666.2|14661.7|14660.7|14667.3|14666.3|14661.7|14660.7|256
1642786590000|2022-01-21 17:36:30|14662.2|14661.2|14645.8|14644.8|14663.6|14662.6|14643.6|14642.6|482
1642786600000|2022-01-21 17:36:40|14646.2|14645.2|14643.7|14642.7|14647.1|14646.1|14639.2|14638.2|472
1642786610000|2022-01-21 17:36:50|14644.1|14643.1|14643.5|14642.5|14650.1|14649.1|14642|14641|308
1642786620000|2022-01-21 17:37:00|14642.7|14641.7|14645.8|14644.8|14645.8|14644.8|14640.7|14639.7|187
1642786630000|2022-01-21 17:37:10|14645.2|14644.2|14643.7|14642.7|14647|14646|14640.6|14639.6|152
1642786640000|2022-01-21 17:37:20|14643.8|14642.8|14632.7|14631.7|14643.8|14642.8|14632.1|14631.1|583
1642786650000|2022-01-21 17:37:30|14631.8|14630.8|14640.1|14639.1|14640.1|14639.1|14630|14629|447
1642786660000|2022-01-21 17:37:40|14640.2|14639.2|14637.1|14636.1|14640.7|14639.7|14636|14635|150
1642786670000|2022-01-21 17:37:50|14637.7|14636.7|14642.1|14641.1|14642.1|14641.1|14636.1|14635.1|184
1642786680000|2022-01-21 17:38:00|14640.2|14639.2|14638.2|14637.2|14646.3|14645.3|14638.2|14637.2|235
1642786690000|2022-01-21 17:38:10|14638.5|14637.5|14640.1|14639.1|14640.5|14639.5|14637.6|14636.6|61
1642786700000|2022-01-21 17:38:20|14641.5|14640.5|14639.6|14638.6|14647.3|14646.3|14638.3|14637.3|286
1642786710000|2022-01-21 17:38:30|14638.6|14637.6|14647.3|14646.3|14648.6|14647.6|14638.2|14637.2|160
1642786720000|2022-01-21 17:38:40|14646.2|14645.2|14643.1|14642.1|14647.2|14646.2|14641.7|14640.7|167
1642786730000|2022-01-21 17:38:50|14643.5|14642.5|14644.3|14643.3|14649.6|14648.6|14643|14642|148
1642786740000|2022-01-21 17:39:00|14644.7|14643.7|14653.3|14652.3|14661.7|14660.7|14644.6|14643.6|426
1642786750000|2022-01-21 17:39:10|14656.2|14655.2|14652.1|14651.1|14659|14658|14652.1|14651.1|299
1642786760000|2022-01-21 17:39:20|14651.2|14650.2|14651.2|14650.2|14653.5|14652.5|14649.5|14648.5|101
1642786770000|2022-01-21 17:39:30|14650.3|14649.3|14649.5|14648.5|14652.7|14651.7|14647.3|14646.3|102
1642786780000|2022-01-21 17:39:40|14649.6|14648.6|14654.5|14653.5|14655.2|14654.2|14648|14647|155
1642786790000|2022-01-21 17:39:50|14655.8|14654.8|14650.5|14649.5|14655.8|14654.8|14648.7|14647.7|140
1642786800000|2022-01-21 17:40:00|14650|14649|14655.7|14654.7|14657.1|14656.1|14648.1|14647.1|223
1642786810000|2022-01-21 17:40:10|14656.6|14655.6|14653.3|14652.3|14667.1|14666.1|14652.2|14651.2|402
1642786820000|2022-01-21 17:40:20|14652.7|14651.7|14653.5|14652.5|14656|14655|14650|14649|119
1642786830000|2022-01-21 17:40:30|14653|14652|14657.3|14656.3|14658|14657|14650.3|14649.3|87
1642786840000|2022-01-21 17:40:40|14657.5|14656.5|14664.5|14663.5|14664.5|14663.5|14654.5|14653.5|197
1642786850000|2022-01-21 17:40:50|14664.2|14663.2|14672|14671|14672.8|14671.8|14664.2|14663.2|284
1642786860000|2022-01-21 17:41:00|14673.5|14672.5|14677|14676|14678.1|14677.1|14667.5|14666.5|268
1642786870000|2022-01-21 17:41:10|14677.2|14676.2|14673.5|14672.5|14677.7|14676.7|14671.2|14670.2|271
1642786880000|2022-01-21 17:41:20|14673|14672|14665|14664|14673|14672|14664.8|14663.8|177
1642786890000|2022-01-21 17:41:30|14664.7|14663.7|14656.6|14655.6|14665.5|14664.5|14656.3|14655.3|262
1642786900000|2022-01-21 17:41:40|14656|14655|14658.5|14657.5|14661|14660|14656|14655|254
1642786910000|2022-01-21 17:41:50|14658|14657|14659.6|14658.6|14659.8|14658.8|14655|14654|213
1642786920000|2022-01-21 17:42:00|14658.5|14657.5|14655.6|14654.6|14659.2|14658.2|14654.7|14653.7|144
1642786930000|2022-01-21 17:42:10|14655.1|14654.1|14660|14659|14660|14659|14652.7|14651.7|205
1642786940000|2022-01-21 17:42:20|14663.5|14662.5|14660|14659|14663.8|14662.8|14658|14657|200
1642786950000|2022-01-21 17:42:30|14660.2|14659.2|14662|14661|14662.1|14661.1|14657.5|14656.5|101
1642786960000|2022-01-21 17:42:40|14661|14660|14654.5|14653.5|14661.8|14660.8|14650.6|14649.6|239
1642786970000|2022-01-21 17:42:50|14653.7|14652.7|14654.7|14653.7|14655.6|14654.6|14651.8|14650.8|98
1642786980000|2022-01-21 17:43:00|14655|14654|14648.8|14647.8|14655|14654|14648.8|14647.8|175
1642786990000|2022-01-21 17:43:10|14649.5|14648.5|14648.7|14647.7|14651.8|14650.8|14647.7|14646.7|147
1642787000000|2022-01-21 17:43:20|14648.2|14647.2|14648|14647|14651.6|14650.6|14644.1|14643.1|232
1642787010000|2022-01-21 17:43:30|14648.2|14647.2|14647.1|14646.1|14649.6|14648.6|14645.3|14644.3|116
1642787020000|2022-01-21 17:43:40|14647.2|14646.2|14657.3|14656.3|14664|14663|14646.3|14645.3|745
1642787030000|2022-01-21 17:43:50|14657.6|14656.6|14651.5|14650.5|14657.6|14656.6|14651.5|14650.5|222
1642787040000|2022-01-21 17:44:00|14652.5|14651.5|14643.7|14642.7|14652.7|14651.7|14642.8|14641.8|225
1642787050000|2022-01-21 17:44:10|14643.5|14642.5|14647.6|14646.6|14647.6|14646.6|14642.7|14641.7|160
1642787060000|2022-01-21 17:44:20|14647.8|14646.8|14646.6|14645.6|14648.2|14647.2|14642.2|14641.2|89
1642787070000|2022-01-21 17:44:30|14644.1|14643.1|14646.2|14645.2|14648|14647|14644.1|14643.1|147
1642787080000|2022-01-21 17:44:40|14645.2|14644.2|14647.5|14646.5|14650.2|14649.2|14645|14644|87
1642787090000|2022-01-21 17:44:50|14647.7|14646.7|14646.5|14645.5|14648.2|14647.2|14645|14644|72
1642787100000|2022-01-21 17:45:00|14646.3|14645.3|14652.6|14651.6|14652.6|14651.6|14643|14642|197
1642787110000|2022-01-21 17:45:10|14651.2|14650.2|14651.2|14650.2|14653.2|14652.2|14649.2|14648.2|142
1642787120000|2022-01-21 17:45:20|14651.6|14650.6|14651.1|14650.1|14655.5|14654.5|14650.7|14649.7|163
1642787130000|2022-01-21 17:45:30|14651.7|14650.7|14647.3|14646.3|14652.6|14651.6|14647.3|14646.3|87
1642787140000|2022-01-21 17:45:40|14647.8|14646.8|14655.8|14654.8|14655.8|14654.8|14647.8|14646.8|136
1642787150000|2022-01-21 17:45:50|14655|14654|14664|14663|14667|14666|14655|14654|345
1642787160000|2022-01-21 17:46:00|14663.6|14662.6|14676.2|14675.2|14678.1|14677.1|14662.8|14661.8|341
1642787170000|2022-01-21 17:46:10|14675.7|14674.7|14673.1|14672.1|14678.1|14677.1|14672.3|14671.3|257
1642787180000|2022-01-21 17:46:20|14671.7|14670.7|14665.1|14664.1|14671.7|14670.7|14665.1|14664.1|221
1642787190000|2022-01-21 17:46:30|14665.5|14664.5|14651.3|14650.3|14665.5|14664.5|14649.8|14648.8|214
1642787200000|2022-01-21 17:46:40|14649.1|14648.1|14639.5|14638.5|14649.1|14648.1|14638.3|14637.3|347
1642787210000|2022-01-21 17:46:50|14639.3|14638.3|14635.6|14634.6|14640|14639|14633.1|14632.1|328
1642787220000|2022-01-21 17:47:00|14635.8|14634.8|14642.5|14641.5|14643.3|14642.3|14633.7|14632.7|260
1642787230000|2022-01-21 17:47:10|14643.5|14642.5|14643|14642|14646.6|14645.6|14640|14639|206
1642787240000|2022-01-21 17:47:20|14643.6|14642.6|14643.2|14642.2|14647.1|14646.1|14641.1|14640.1|119
1642787250000|2022-01-21 17:47:30|14645.3|14644.3|14651.3|14650.3|14652.2|14651.2|14642.1|14641.1|149
1642787260000|2022-01-21 17:47:40|14650.7|14649.7|14648.8|14647.8|14651.2|14650.2|14645.8|14644.8|73
1642787270000|2022-01-21 17:47:50|14647.8|14646.8|14651.2|14650.2|14652.6|14651.6|14645.1|14644.1|122
1642787280000|2022-01-21 17:48:00|14651.5|14650.5|14657.1|14656.1|14657.1|14656.1|14649.7|14648.7|214
1642787290000|2022-01-21 17:48:10|14657.3|14656.3|14654|14653|14659.1|14658.1|14652.7|14651.7|190
1642787300000|2022-01-21 17:48:20|14654.1|14653.1|14646.8|14645.8|14655.5|14654.5|14646.8|14645.8|97
1642787310000|2022-01-21 17:48:30|14647.7|14646.7|14644.3|14643.3|14647.7|14646.7|14643.1|14642.1|130
1642787320000|2022-01-21 17:48:40|14645.5|14644.5|14645.1|14644.1|14647.1|14646.1|14638.6|14637.6|187
1642787330000|2022-01-21 17:48:50|14644.2|14643.2|14645.5|14644.5|14647.1|14646.1|14643.7|14642.7|55
1642787340000|2022-01-21 17:49:00|14645.6|14644.6|14641.2|14640.2|14645.6|14644.6|14639.8|14638.8|194
1642787350000|2022-01-21 17:49:10|14640.5|14639.5|14638|14637|14645.2|14644.2|14637.1|14636.1|157
1642787360000|2022-01-21 17:49:20|14638.2|14637.2|14624.3|14623.3|14639.8|14638.8|14621.7|14620.7|956
1642787370000|2022-01-21 17:49:30|14625.1|14624.1|14622.8|14621.8|14626.1|14625.1|14620.2|14619.2|381
1642787380000|2022-01-21 17:49:40|14623.3|14622.3|14628|14627|14629.5|14628.5|14622.8|14621.8|199
1642787390000|2022-01-21 17:49:50|14627.6|14626.6|14628.7|14627.7|14633.7|14632.7|14627.5|14626.5|323
1642787400000|2022-01-21 17:50:00|14629.3|14628.3|14621.6|14620.6|14633.3|14632.3|14620.2|14619.2|404
1642787410000|2022-01-21 17:50:10|14620.3|14619.3|14622.1|14621.1|14627.8|14626.8|14617.8|14616.8|509
1642787420000|2022-01-21 17:50:20|14622.2|14621.2|14632.3|14631.3|14632.3|14631.3|14622.2|14621.2|290
1642787430000|2022-01-21 17:50:30|14631.6|14630.6|14632.7|14631.7|14636.3|14635.3|14630.8|14629.8|198
1642787440000|2022-01-21 17:50:40|14632.5|14631.5|14634.1|14633.1|14635.3|14634.3|14630.8|14629.8|116
1642787450000|2022-01-21 17:50:50|14635.6|14634.6|14633|14632|14635.6|14634.6|14631.1|14630.1|84
1642787460000|2022-01-21 17:51:00|14632|14631|14623.8|14622.8|14632|14631|14621.5|14620.5|221
1642787470000|2022-01-21 17:51:10|14623.5|14622.5|14625.3|14624.3|14629.3|14628.3|14623.1|14622.1|252
1642787480000|2022-01-21 17:51:20|14625.5|14624.5|14625.3|14624.3|14629|14628|14624.1|14623.1|110
1642787490000|2022-01-21 17:51:30|14624.8|14623.8|14622|14621|14626.6|14625.6|14621.6|14620.6|200
1642787500000|2022-01-21 17:51:40|14621.8|14620.8|14622.1|14621.1|14624.8|14623.8|14619.1|14618.1|166
1642787510000|2022-01-21 17:51:50|14621.8|14620.8|14623.1|14622.1|14624.8|14623.8|14620.2|14619.2|136
1642787520000|2022-01-21 17:52:00|14623.5|14622.5|14621.6|14620.6|14623.6|14622.6|14619.6|14618.6|132
1642787530000|2022-01-21 17:52:10|14622.5|14621.5|14622.3|14621.3|14625.7|14624.7|14619.8|14618.8|142
1642787540000|2022-01-21 17:52:20|14623.2|14622.2|14628.8|14627.8|14631.6|14630.6|14622.5|14621.5|234
1642787550000|2022-01-21 17:52:30|14629|14628|14626.6|14625.6|14630.5|14629.5|14626.5|14625.5|108
1642787560000|2022-01-21 17:52:40|14626.7|14625.7|14636.7|14635.7|14640.3|14639.3|14626.6|14625.6|294
1642787570000|2022-01-21 17:52:50|14636.3|14635.3|14636.7|14635.7|14636.7|14635.7|14631.3|14630.3|267
1642787580000|2022-01-21 17:53:00|14636.1|14635.1|14633.7|14632.7|14640|14639|14632.8|14631.8|208
1642787590000|2022-01-21 17:53:10|14635.3|14634.3|14641.1|14640.1|14644.2|14643.2|14635.2|14634.2|276
1642787600000|2022-01-21 17:53:20|14640.5|14639.5|14641.6|14640.6|14644.7|14643.7|14639.8|14638.8|131
1642787610000|2022-01-21 17:53:30|14640.5|14639.5|14636.2|14635.2|14642.2|14641.2|14636.2|14635.2|223
1642787620000|2022-01-21 17:53:40|14636.5|14635.5|14634.8|14633.8|14638.5|14637.5|14634.3|14633.3|70
1642787630000|2022-01-21 17:53:50|14634.6|14633.6|14636.6|14635.6|14637.1|14636.1|14634.1|14633.1|130
1642787640000|2022-01-21 17:54:00|14637|14636|14635.1|14634.1|14637|14636|14632|14631|132
1642787650000|2022-01-21 17:54:10|14635.7|14634.7|14634.6|14633.6|14638.1|14637.1|14633.2|14632.2|128
1642787660000|2022-01-21 17:54:20|14634.8|14633.8|14636.3|14635.3|14639.8|14638.8|14634.6|14633.6|95
1642787670000|2022-01-21 17:54:30|14635.8|14634.8|14638.2|14637.2|14640|14639|14635.8|14634.8|110
1642787680000|2022-01-21 17:54:40|14638.1|14637.1|14634.8|14633.8|14639|14638|14629|14628|244
1642787690000|2022-01-21 17:54:50|14634.1|14633.1|14634.6|14633.6|14635.6|14634.6|14630.6|14629.6|167
1642787700000|2022-01-21 17:55:00|14633.6|14632.6|14626|14625|14633.6|14632.6|14624.3|14623.3|216
1642787710000|2022-01-21 17:55:10|14624.7|14623.7|14629.3|14628.3|14630.6|14629.6|14624.7|14623.7|149
1642787720000|2022-01-21 17:55:20|14628.3|14627.3|14629.8|14628.8|14633|14632|14625.5|14624.5|99
1642787730000|2022-01-21 17:55:30|14631.1|14630.1|14629.7|14628.7|14631.5|14630.5|14628.6|14627.6|124
1642787740000|2022-01-21 17:55:40|14628.8|14627.8|14626.8|14625.8|14628.8|14627.8|14624.7|14623.7|110
1642787750000|2022-01-21 17:55:50|14626.7|14625.7|14634.3|14633.3|14634.6|14633.6|14625.3|14624.3|165
1642787760000|2022-01-21 17:56:00|14635.3|14634.3|14629.1|14628.1|14635.3|14634.3|14628.3|14627.3|220
1642787770000|2022-01-21 17:56:10|14628.8|14627.8|14633.1|14632.1|14634.3|14633.3|14627.8|14626.8|72
1642787780000|2022-01-21 17:56:20|14633.3|14632.3|14626.1|14625.1|14634.6|14633.6|14626.1|14625.1|100
1642787790000|2022-01-21 17:56:30|14624.3|14623.3|14621.6|14620.6|14625.8|14624.8|14619.6|14618.6|226
1642787800000|2022-01-21 17:56:40|14621.3|14620.3|14625.1|14624.1|14625.8|14624.8|14620.6|14619.6|207
1642787810000|2022-01-21 17:56:50|14627.5|14626.5|14633.5|14632.5|14634|14633|14626.6|14625.6|182
1642787820000|2022-01-21 17:57:00|14633.2|14632.2|14641.1|14640.1|14642.7|14641.7|14632|14631|363
1642787830000|2022-01-21 17:57:10|14641|14640|14643.1|14642.1|14644.1|14643.1|14636.6|14635.6|213
1642787840000|2022-01-21 17:57:20|14642.6|14641.6|14648.8|14647.8|14649.1|14648.1|14641.1|14640.1|342
1642787850000|2022-01-21 17:57:30|14649.3|14648.3|14652.7|14651.7|14654|14653|14648.4|14647.4|260
1642787860000|2022-01-21 17:57:40|14654.6|14653.6|14653.2|14652.2|14655.7|14654.7|14650.1|14649.1|154
1642787870000|2022-01-21 17:57:50|14654.2|14653.2|14655.4|14654.4|14655.9|14654.9|14653|14652|122
1642787880000|2022-01-21 17:58:00|14653.7|14652.7|14660.6|14659.6|14662.6|14661.6|14650.5|14649.5|708
1642787890000|2022-01-21 17:58:10|14659.9|14658.9|14660.4|14659.4|14664|14663|14659.8|14658.8|158
1642787900000|2022-01-21 17:58:20|14659.5|14658.5|14663|14662|14663.1|14662.1|14657.8|14656.8|122
1642787910000|2022-01-21 17:58:30|14663.3|14662.3|14668.9|14667.9|14668.9|14667.9|14662.1|14661.1|144
1642787920000|2022-01-21 17:58:40|14667.6|14666.6|14670.2|14669.2|14670.5|14669.5|14666.3|14665.3|172
1642787930000|2022-01-21 17:58:50|14670.3|14669.3|14662.6|14661.6|14670.3|14669.3|14662.5|14661.5|222
1642787940000|2022-01-21 17:59:00|14662.5|14661.5|14657.6|14656.6|14665|14664|14657.5|14656.5|210
1642787950000|2022-01-21 17:59:10|14658.5|14657.5|14662.4|14661.4|14662.8|14661.8|14658.5|14657.5|107
1642787960000|2022-01-21 17:59:20|14662.8|14661.8|14654.9|14653.9|14662.8|14661.8|14654.6|14653.6|159
1642787970000|2022-01-21 17:59:30|14655.7|14654.7|14656.4|14655.4|14659.9|14658.9|14655.1|14654.1|91
1642787980000|2022-01-21 17:59:40|14655.6|14654.6|14652.9|14651.9|14657.4|14656.4|14652.2|14651.2|179
1642787990000|2022-01-21 17:59:50|14652.8|14651.8|14659.9|14658.9|14661.2|14660.2|14652.8|14651.8|101
1642788000000|2022-01-21 18:00:00|14658.2|14657.2|14655.8|14654.8|14659.4|14658.4|14655.6|14654.6|100
1642788010000|2022-01-21 18:00:10|14655.7|14654.7|14659.6|14658.6|14660.7|14659.7|14655.7|14654.7|83
1642788020000|2022-01-21 18:00:20|14659.9|14658.9|14674.2|14673.2|14674.9|14673.9|14659.2|14658.2|322
1642788030000|2022-01-21 18:00:30|14674.7|14673.7|14676.3|14675.3|14681.2|14680.2|14674.7|14673.7|313
1642788040000|2022-01-21 18:00:40|14677.4|14676.4|14674.8|14673.8|14679.4|14678.4|14673.9|14672.9|169
1642788050000|2022-01-21 18:00:50|14674.7|14673.7|14681.2|14680.2|14681.2|14680.2|14674.7|14673.7|145
1642788060000|2022-01-21 18:01:00|14681.3|14680.3|14681.7|14680.7|14684.4|14683.4|14680.4|14679.4|260
1642788070000|2022-01-21 18:01:10|14681.6|14680.6|14679.2|14678.2|14682.1|14681.1|14677.2|14676.2|133
1642788080000|2022-01-21 18:01:20|14679.1|14678.1|14677.7|14676.7|14680.7|14679.7|14676.7|14675.7|103
1642788090000|2022-01-21 18:01:30|14678.7|14677.7|14678.1|14677.1|14681.3|14680.3|14676.7|14675.7|198
1642788100000|2022-01-21 18:01:40|14679.2|14678.2|14674.2|14673.2|14682.4|14681.4|14674.2|14673.2|108
1642788110000|2022-01-21 18:01:50|14673.7|14672.7|14668.9|14667.9|14673.7|14672.7|14666.8|14665.8|189
1642788120000|2022-01-21 18:02:00|14665.7|14664.7|14667.3|14666.3|14669.6|14668.6|14665.7|14664.7|151
1642788130000|2022-01-21 18:02:10|14666.7|14665.7|14665.8|14664.8|14669.1|14668.1|14664.3|14663.3|146
1642788140000|2022-01-21 18:02:20|14664.8|14663.8|14654.9|14653.9|14664.8|14663.8|14652.4|14651.4|301
1642788150000|2022-01-21 18:02:30|14654.7|14653.7|14654.7|14653.7|14657.2|14656.2|14653.2|14652.2|134
1642788160000|2022-01-21 18:02:40|14654.8|14653.8|14660.4|14659.4|14661.4|14660.4|14653.9|14652.9|109
1642788170000|2022-01-21 18:02:50|14659.9|14658.9|14658.6|14657.6|14660.6|14659.6|14653.4|14652.4|178
1642788180000|2022-01-21 18:03:00|14659.4|14658.4|14656.3|14655.3|14661.7|14660.7|14651.6|14650.6|152
1642788190000|2022-01-21 18:03:10|14656.6|14655.6|14652.6|14651.6|14662.3|14661.3|14652.6|14651.6|93
1642788200000|2022-01-21 18:03:20|14653.8|14652.8|14654.2|14653.2|14655.9|14654.9|14652.4|14651.4|101
1642788210000|2022-01-21 18:03:30|14653.6|14652.6|14652.9|14651.9|14654.1|14653.1|14651.6|14650.6|75
1642788220000|2022-01-21 18:03:40|14654.4|14653.4|14645.3|14644.3|14654.4|14653.4|14644.2|14643.2|206
1642788230000|2022-01-21 18:03:50|14644.3|14643.3|14647.6|14646.6|14648.7|14647.7|14643.3|14642.3|99
1642788240000|2022-01-21 18:04:00|14647.8|14646.8|14650.3|14649.3|14650.4|14649.4|14646.1|14645.1|109
1642788250000|2022-01-21 18:04:10|14649.9|14648.9|14648.8|14647.8|14654.8|14653.8|14647.4|14646.4|128
1642788260000|2022-01-21 18:04:20|14647.9|14646.9|14644.2|14643.2|14648.6|14647.6|14639.3|14638.3|370
1642788270000|2022-01-21 18:04:30|14643.4|14642.4|14642.8|14641.8|14644.8|14643.8|14640.1|14639.1|68
1642788280000|2022-01-21 18:04:40|14642.2|14641.2|14644.6|14643.6|14647.1|14646.1|14642.1|14641.1|115
1642788290000|2022-01-21 18:04:50|14644.4|14643.4|14644.9|14643.9|14650.9|14649.9|14643.3|14642.3|117
1642788300000|2022-01-21 18:05:00|14644.3|14643.3|14647.9|14646.9|14656.9|14655.9|14644.3|14643.3|208
1642788310000|2022-01-21 18:05:10|14649.8|14648.8|14651.4|14650.4|14656.1|14655.1|14649.8|14648.8|170
1642788320000|2022-01-21 18:05:20|14651.7|14650.7|14653.8|14652.8|14655.9|14654.9|14650.8|14649.8|209
1642788330000|2022-01-21 18:05:30|14654.2|14653.2|14645.8|14644.8|14656.1|14655.1|14643.8|14642.8|341
1642788340000|2022-01-21 18:05:40|14645.9|14644.9|14650.6|14649.6|14650.6|14649.6|14645.6|14644.6|80
1642788350000|2022-01-21 18:05:50|14650.8|14649.8|14655.7|14654.7|14662.8|14661.8|14650.8|14649.8|278
1642788360000|2022-01-21 18:06:00|14654.8|14653.8|14659.1|14658.1|14659.1|14658.1|14652.7|14651.7|164
1642788370000|2022-01-21 18:06:10|14659.6|14658.6|14656.7|14655.7|14663.1|14662.1|14656.6|14655.6|135
1642788380000|2022-01-21 18:06:20|14656.8|14655.8|14657.7|14656.7|14659.3|14658.3|14656.8|14655.8|66
1642788390000|2022-01-21 18:06:30|14657.6|14656.6|14655.7|14654.7|14657.6|14656.6|14654.8|14653.8|64
1642788400000|2022-01-21 18:06:40|14654.1|14653.1|14659.7|14658.7|14661.2|14660.2|14654.1|14653.1|115
1642788410000|2022-01-21 18:06:50|14659.6|14658.6|14656.2|14655.2|14659.9|14658.9|14656.2|14655.2|91
1642788420000|2022-01-21 18:07:00|14654.1|14653.1|14656.3|14655.3|14657.1|14656.1|14652.6|14651.6|126
1642788430000|2022-01-21 18:07:10|14655.4|14654.4|14648.4|14647.4|14655.8|14654.8|14646.6|14645.6|157
1642788440000|2022-01-21 18:07:20|14647.8|14646.8|14649.6|14648.6|14650.4|14649.4|14646.8|14645.8|108
1642788450000|2022-01-21 18:07:30|14648.6|14647.6|14646.4|14645.4|14649.1|14648.1|14645.8|14644.8|107
1642788460000|2022-01-21 18:07:40|14646.6|14645.6|14643.3|14642.3|14646.8|14645.8|14643.3|14642.3|94
1642788470000|2022-01-21 18:07:50|14643.2|14642.2|14651.1|14650.1|14651.3|14650.3|14643.2|14642.2|150
1642788480000|2022-01-21 18:08:00|14651.2|14650.2|14648.8|14647.8|14652.3|14651.3|14646.4|14645.4|120
1642788490000|2022-01-21 18:08:10|14649.1|14648.1|14658.1|14657.1|14661.4|14660.4|14649.1|14648.1|157
1642788500000|2022-01-21 18:08:20|14658.6|14657.6|14664.9|14663.9|14666.4|14665.4|14656.8|14655.8|199
1642788510000|2022-01-21 18:08:30|14665.3|14664.3|14667.7|14666.7|14672.8|14671.8|14664.7|14663.7|437
1642788520000|2022-01-21 18:08:40|14668.6|14667.6|14665.8|14664.8|14668.6|14667.6|14663.2|14662.2|174
1642788530000|2022-01-21 18:08:50|14665.3|14664.3|14659.3|14658.3|14665.3|14664.3|14659.3|14658.3|119
1642788540000|2022-01-21 18:09:00|14658.1|14657.1|14652.8|14651.8|14658.3|14657.3|14651.7|14650.7|175
1642788550000|2022-01-21 18:09:10|14652.2|14651.2|14655.9|14654.9|14657.7|14656.7|14652.2|14651.2|150
1642788560000|2022-01-21 18:09:20|14656.7|14655.7|14660.3|14659.3|14661.2|14660.2|14656.7|14655.7|130
1642788570000|2022-01-21 18:09:30|14660.2|14659.2|14663.4|14662.4|14667.1|14666.1|14660.1|14659.1|478
1642788580000|2022-01-21 18:09:40|14663.7|14662.7|14655.8|14654.8|14664.6|14663.6|14655.2|14654.2|226
1642788590000|2022-01-21 18:09:50|14657.9|14656.9|14657.1|14656.1|14658.1|14657.1|14653.8|14652.8|169
1642788600000|2022-01-21 18:10:00|14657.2|14656.2|14662.4|14661.4|14666.1|14665.1|14656.8|14655.8|171
1642788610000|2022-01-21 18:10:10|14661.7|14660.7|14671.7|14670.7|14672.3|14671.3|14661.3|14660.3|188
1642788620000|2022-01-21 18:10:20|14671.6|14670.6|14670.1|14669.1|14672.7|14671.7|14669.6|14668.6|184
1642788630000|2022-01-21 18:10:30|14669.6|14668.6|14675.6|14674.6|14675.6|14674.6|14664.9|14663.9|161
1642788640000|2022-01-21 18:10:40|14675.9|14674.9|14680.8|14679.8|14680.8|14679.8|14675.9|14674.9|151
1642788650000|2022-01-21 18:10:50|14683.8|14682.8|14685.1|14684.1|14690.9|14689.9|14683.8|14682.8|532
1642788660000|2022-01-21 18:11:00|14686.3|14685.3|14692.1|14691.1|14692.1|14691.1|14686.1|14685.1|270
1642788670000|2022-01-21 18:11:10|14691.3|14690.3|14700.8|14699.8|14702.6|14701.6|14691.3|14690.3|431
1642788680000|2022-01-21 18:11:20|14700.9|14699.9|14702.8|14701.8|14704.1|14703.1|14698.6|14697.6|209
1642788690000|2022-01-21 18:11:30|14705.2|14704.2|14701.1|14700.1|14708.1|14707.1|14700.6|14699.6|304
1642788700000|2022-01-21 18:11:40|14700.9|14699.9|14707.1|14706.1|14707.8|14706.8|14697.3|14696.3|358
1642788710000|2022-01-21 18:11:50|14706.6|14705.6|14701.7|14700.7|14706.8|14705.8|14701.4|14700.4|208
1642788720000|2022-01-21 18:12:00|14702.3|14701.3|14697.7|14696.7|14702.3|14701.3|14695.3|14694.3|224
1642788730000|2022-01-21 18:12:10|14696.6|14695.6|14703.1|14702.1|14704.8|14703.8|14696.6|14695.6|231
1642788740000|2022-01-21 18:12:20|14703.6|14702.6|14710.3|14709.3|14711.1|14710.1|14701.8|14700.8|372
1642788750000|2022-01-21 18:12:30|14709.9|14708.9|14715.6|14714.6|14715.6|14714.6|14708.2|14707.2|262
1642788760000|2022-01-21 18:12:40|14715.2|14714.2|14711.2|14710.2|14716.1|14715.1|14710.6|14709.6|347
1642788770000|2022-01-21 18:12:50|14710.4|14709.4|14704.7|14703.7|14711.9|14710.9|14704.4|14703.4|257
1642788780000|2022-01-21 18:13:00|14703.3|14702.3|14704.7|14703.7|14704.7|14703.7|14700.7|14699.7|264
1642788790000|2022-01-21 18:13:10|14704.4|14703.4|14699.8|14698.8|14704.4|14703.4|14698.6|14697.6|167
1642788800000|2022-01-21 18:13:20|14698.9|14697.9|14700.4|14699.4|14701.8|14700.8|14698.6|14697.6|123
1642788810000|2022-01-21 18:13:30|14700.2|14699.2|14699.2|14698.2|14702.7|14701.7|14698.6|14697.6|146
1642788820000|2022-01-21 18:13:40|14698.7|14697.7|14693.9|14692.9|14698.9|14697.9|14691.2|14690.2|285
1642788830000|2022-01-21 18:13:50|14694.4|14693.4|14691.8|14690.8|14698.1|14697.1|14690.7|14689.7|175
1642788840000|2022-01-21 18:14:00|14692.3|14691.3|14695.9|14694.9|14696.8|14695.8|14691.6|14690.6|186
1642788850000|2022-01-21 18:14:10|14695.8|14694.8|14695.9|14694.9|14700.4|14699.4|14695.1|14694.1|125
1642788860000|2022-01-21 18:14:20|14697.4|14696.4|14693.7|14692.7|14699.3|14698.3|14693.1|14692.1|90
1642788870000|2022-01-21 18:14:30|14693.6|14692.6|14705.7|14704.7|14705.7|14704.7|14693.4|14692.4|218
1642788880000|2022-01-21 18:14:40|14705.1|14704.1|14699.8|14698.8|14705.7|14704.7|14699.8|14698.8|166
1642788890000|2022-01-21 18:14:50|14699.9|14698.9|14697.8|14696.8|14701.1|14700.1|14696.9|14695.9|71
1642788900000|2022-01-21 18:15:00|14697.9|14696.9|14691.4|14690.4|14698.6|14697.6|14691.2|14690.2|246
1642788910000|2022-01-21 18:15:10|14691.7|14690.7|14692.6|14691.6|14697.7|14696.7|14691.1|14690.1|109
1642788920000|2022-01-21 18:15:20|14692.7|14691.7|14689.2|14688.2|14696.3|14695.3|14689.2|14688.2|100
1642788930000|2022-01-21 18:15:30|14686.8|14685.8|14683.3|14682.3|14687.4|14686.4|14682.9|14681.9|297
1642788940000|2022-01-21 18:15:40|14683.2|14682.2|14683.8|14682.8|14684.9|14683.9|14680.4|14679.4|158
1642788950000|2022-01-21 18:15:50|14683.7|14682.7|14689.9|14688.9|14690.6|14689.6|14682.4|14681.4|202
1642788960000|2022-01-21 18:16:00|14689.8|14688.8|14694.2|14693.2|14694.9|14693.9|14688.7|14687.7|145
1642788970000|2022-01-21 18:16:10|14693.9|14692.9|14676.7|14675.7|14694.7|14693.7|14674.7|14673.7|318
1642788980000|2022-01-21 18:16:20|14676.2|14675.2|14673.7|14672.7|14678.4|14677.4|14672.6|14671.6|156
1642788990000|2022-01-21 18:16:30|14674.3|14673.3|14673.6|14672.6|14676.8|14675.8|14671.9|14670.9|187
1642789000000|2022-01-21 18:16:40|14673.4|14672.4|14676.7|14675.7|14678.2|14677.2|14673.2|14672.2|104
1642789010000|2022-01-21 18:16:50|14676.6|14675.6|14676.9|14675.9|14677.8|14676.8|14674.3|14673.3|174
1642789020000|2022-01-21 18:17:00|14677.1|14676.1|14674.7|14673.7|14678.8|14677.8|14673.2|14672.2|128
1642789030000|2022-01-21 18:17:10|14674.8|14673.8|14678.2|14677.2|14678.2|14677.2|14672.7|14671.7|86
1642789040000|2022-01-21 18:17:20|14678.3|14677.3|14677.6|14676.6|14679.1|14678.1|14675.4|14674.4|189
1642789050000|2022-01-21 18:17:30|14677.2|14676.2|14676.4|14675.4|14680.8|14679.8|14673.6|14672.6|118
1642789060000|2022-01-21 18:17:40|14676.7|14675.7|14677.6|14676.6|14678.6|14677.6|14673.3|14672.3|86
1642789070000|2022-01-21 18:17:50|14677.4|14676.4|14680.9|14679.9|14682.7|14681.7|14677.4|14676.4|162
1642789080000|2022-01-21 18:18:00|14681.1|14680.1|14676.4|14675.4|14685.1|14684.1|14675.8|14674.8|152
1642789090000|2022-01-21 18:18:10|14676.2|14675.2|14678.6|14677.6|14680.4|14679.4|14674.9|14673.9|131
1642789100000|2022-01-21 18:18:20|14678.7|14677.7|14673.8|14672.8|14679.2|14678.2|14673.8|14672.8|93
1642789110000|2022-01-21 18:18:30|14673.7|14672.7|14665.3|14664.3|14673.8|14672.8|14664.8|14663.8|281
1642789120000|2022-01-21 18:18:40|14665.2|14664.2|14665.1|14664.1|14665.9|14664.9|14662.3|14661.3|366
1642789130000|2022-01-21 18:18:50|14665.4|14664.4|14660.3|14659.3|14665.4|14664.4|14655.4|14654.4|266
1642789140000|2022-01-21 18:19:00|14661.2|14660.2|14664.8|14663.8|14665.8|14664.8|14658.7|14657.7|226
1642789150000|2022-01-21 18:19:10|14664.7|14663.7|14654.4|14653.4|14664.7|14663.7|14651.6|14650.6|334
1642789160000|2022-01-21 18:19:20|14654.6|14653.6|14645.7|14644.7|14656.6|14655.6|14643.8|14642.8|398
1642789170000|2022-01-21 18:19:30|14645.2|14644.2|14648.4|14647.4|14650.1|14649.1|14642.8|14641.8|240
1642789180000|2022-01-21 18:19:40|14648.3|14647.3|14651.4|14650.4|14652.4|14651.4|14647.2|14646.2|131
1642789190000|2022-01-21 18:19:50|14651.6|14650.6|14653.4|14652.4|14656.3|14655.3|14651.3|14650.3|134
1642789200000|2022-01-21 18:20:00|14653.3|14652.3|14652.2|14651.2|14653.8|14652.8|14649.2|14648.2|150
1642789210000|2022-01-21 18:20:10|14652.3|14651.3|14648.1|14647.1|14652.6|14651.6|14645.4|14644.4|137
1642789220000|2022-01-21 18:20:20|14648.3|14647.3|14648.3|14647.3|14648.3|14647.3|14645.1|14644.1|117
1642789230000|2022-01-21 18:20:30|14647.3|14646.3|14642.1|14641.1|14648.7|14647.7|14641.8|14640.8|148
1642789240000|2022-01-21 18:20:40|14643.2|14642.2|14633.8|14632.8|14643.4|14642.4|14632.3|14631.3|607
1642789250000|2022-01-21 18:20:50|14633.7|14632.7|14635.6|14634.6|14637.1|14636.1|14632.4|14631.4|183
1642789260000|2022-01-21 18:21:00|14635.7|14634.7|14636.6|14635.6|14639.3|14638.3|14635.2|14634.2|145
1642789270000|2022-01-21 18:21:10|14636.2|14635.2|14632.2|14631.2|14637.8|14636.8|14629.3|14628.3|240
1642789280000|2022-01-21 18:21:20|14632.1|14631.1|14630.3|14629.3|14632.2|14631.2|14628.6|14627.6|160
1642789290000|2022-01-21 18:21:30|14630.2|14629.2|14625.3|14624.3|14630.6|14629.6|14623.7|14622.7|285
1642789300000|2022-01-21 18:21:40|14625.2|14624.2|14613.8|14612.8|14625.9|14624.9|14613.4|14612.4|707
1642789310000|2022-01-21 18:21:50|14613.6|14612.6|14608.1|14607.1|14613.6|14612.6|14604.1|14603.1|934
1642789320000|2022-01-21 18:22:00|14608.7|14607.7|14609.1|14608.1|14613.9|14612.9|14605.8|14604.8|334
1642789330000|2022-01-21 18:22:10|14609.2|14608.2|14612.3|14611.3|14612.4|14611.4|14607.7|14606.7|176
1642789340000|2022-01-21 18:22:20|14612.8|14611.8|14608.1|14607.1|14613.1|14612.1|14605.7|14604.7|220
1642789350000|2022-01-21 18:22:30|14607.7|14606.7|14614.1|14613.1|14614.6|14613.6|14607.4|14606.4|268
1642789360000|2022-01-21 18:22:40|14614.4|14613.4|14614.3|14613.3|14615.9|14614.9|14606.9|14605.9|228
1642789370000|2022-01-21 18:22:50|14614.1|14613.1|14611.8|14610.8|14614.6|14613.6|14609.9|14608.9|145
1642789380000|2022-01-21 18:23:00|14611.6|14610.6|14610.8|14609.8|14618.9|14617.9|14610.4|14609.4|238
1642789390000|2022-01-21 18:23:10|14611.2|14610.2|14619.4|14618.4|14620.2|14619.2|14610.8|14609.8|180
1642789400000|2022-01-21 18:23:20|14619.3|14618.3|14613.2|14612.2|14620.4|14619.4|14612.4|14611.4|263
1642789410000|2022-01-21 18:23:30|14612.6|14611.6|14608.1|14607.1|14612.7|14611.7|14606.2|14605.2|262
1642789420000|2022-01-21 18:23:40|14608.2|14607.2|14603.4|14602.4|14609.2|14608.2|14599.9|14598.9|361
1642789430000|2022-01-21 18:23:50|14602.8|14601.8|14602.4|14601.4|14605.2|14604.2|14600.2|14599.2|234
1642789440000|2022-01-21 18:24:00|14602.1|14601.1|14602.1|14601.1|14607.9|14606.9|14600.3|14599.3|346
1642789450000|2022-01-21 18:24:10|14602.8|14601.8|14605.7|14604.7|14610.3|14609.3|14597.9|14596.9|488
1642789460000|2022-01-21 18:24:20|14606.8|14605.8|14605.6|14604.6|14608.3|14607.3|14604.1|14603.1|168
1642789470000|2022-01-21 18:24:30|14605.4|14604.4|14606.4|14605.4|14610.7|14609.7|14603.8|14602.8|215
1642789480000|2022-01-21 18:24:40|14606.2|14605.2|14603.9|14602.9|14607.8|14606.8|14601.7|14600.7|227
1642789490000|2022-01-21 18:24:50|14603.4|14602.4|14602.9|14601.9|14604.9|14603.9|14601.1|14600.1|112
1642789500000|2022-01-21 18:25:00|14601.9|14600.9|14602.2|14601.2|14604.9|14603.9|14598.1|14597.1|180
1642789510000|2022-01-21 18:25:10|14602.1|14601.1|14599.7|14598.7|14604.3|14603.3|14599.2|14598.2|112
1642789520000|2022-01-21 18:25:20|14599.6|14598.6|14601.2|14600.2|14604.8|14603.8|14597.9|14596.9|108
1642789530000|2022-01-21 18:25:30|14601.4|14600.4|14597.6|14596.6|14601.9|14600.9|14597.6|14596.6|190
1642789540000|2022-01-21 18:25:40|14597.4|14596.4|14600.7|14599.7|14602.1|14601.1|14595.2|14594.2|408
1642789550000|2022-01-21 18:25:50|14600.8|14599.8|14600.1|14599.1|14604.8|14603.8|14598.9|14597.9|208
1642789560000|2022-01-21 18:26:00|14599.9|14598.9|14599.7|14598.7|14600.8|14599.8|14595.7|14594.7|167
1642789570000|2022-01-21 18:26:10|14599.6|14598.6|14598.9|14597.9|14601.9|14600.9|14598.3|14597.3|93
1642789580000|2022-01-21 18:26:20|14599.1|14598.1|14607.8|14606.8|14608.2|14607.2|14598.4|14597.4|221
1642789590000|2022-01-21 18:26:30|14607.7|14606.7|14603.7|14602.7|14607.8|14606.8|14601.8|14600.8|180
1642789600000|2022-01-21 18:26:40|14603.6|14602.6|14607.1|14606.1|14607.3|14606.3|14600.8|14599.8|132
1642789610000|2022-01-21 18:26:50|14606.9|14605.9|14606.3|14605.3|14610.6|14609.6|14604.7|14603.7|186
1642789620000|2022-01-21 18:27:00|14606.1|14605.1|14604.3|14603.3|14606.4|14605.4|14601.4|14600.4|162
1642789630000|2022-01-21 18:27:10|14604.4|14603.4|14615.3|14614.3|14616.2|14615.2|14604.3|14603.3|302
1642789640000|2022-01-21 18:27:20|14615.2|14614.2|14615.9|14614.9|14617.4|14616.4|14613.2|14612.2|250
1642789650000|2022-01-21 18:27:30|14615.2|14614.2|14616.1|14615.1|14618.4|14617.4|14614.6|14613.6|181
1642789660000|2022-01-21 18:27:40|14616.2|14615.2|14617.6|14616.6|14622.4|14621.4|14614.9|14613.9|252
1642789670000|2022-01-21 18:27:50|14617.9|14616.9|14615.2|14614.2|14618.2|14617.2|14614.3|14613.3|136
1642789680000|2022-01-21 18:28:00|14615.3|14614.3|14624.6|14623.6|14624.8|14623.8|14614.7|14613.7|325
1642789690000|2022-01-21 18:28:10|14624.7|14623.7|14619.9|14618.9|14630.4|14629.4|14618.8|14617.8|405
1642789700000|2022-01-21 18:28:20|14620.2|14619.2|14622.4|14621.4|14625.9|14624.9|14619.4|14618.4|287
1642789710000|2022-01-21 18:28:30|14621.7|14620.7|14625.3|14624.3|14628.2|14627.2|14620.7|14619.7|131
1642789720000|2022-01-21 18:28:40|14625.4|14624.4|14625.2|14624.2|14627.9|14626.9|14623.6|14622.6|130
1642789730000|2022-01-21 18:28:50|14625.3|14624.3|14623.6|14622.6|14627.7|14626.7|14621.9|14620.9|169
1642789740000|2022-01-21 18:29:00|14623.4|14622.4|14617.6|14616.6|14623.4|14622.4|14617.2|14616.2|142
1642789750000|2022-01-21 18:29:10|14617.7|14616.7|14612.1|14611.1|14617.9|14616.9|14609.3|14608.3|386
1642789760000|2022-01-21 18:29:20|14611.9|14610.9|14613.6|14612.6|14613.7|14612.7|14608.6|14607.6|130
1642789770000|2022-01-21 18:29:30|14613.8|14612.8|14612.6|14611.6|14613.8|14612.8|14609.3|14608.3|155
1642789780000|2022-01-21 18:29:40|14611.9|14610.9|14612.2|14611.2|14615.4|14614.4|14610.3|14609.3|187
1642789790000|2022-01-21 18:29:50|14612.6|14611.6|14614.3|14613.3|14614.8|14613.8|14611.6|14610.6|137
1642789800000|2022-01-21 18:30:00|14614.2|14613.2|14605.9|14604.9|14614.2|14613.2|14605.9|14604.9|193
1642789810000|2022-01-21 18:30:10|14606.2|14605.2|14609.8|14608.8|14610.8|14609.8|14603.8|14602.8|180
1642789820000|2022-01-21 18:30:20|14609.9|14608.9|14620.2|14619.2|14621.2|14620.2|14609.1|14608.1|250
1642789830000|2022-01-21 18:30:30|14620.6|14619.6|14635.3|14634.3|14639.1|14638.1|14619.8|14618.8|770
1642789840000|2022-01-21 18:30:40|14635.7|14634.7|14632.1|14631.1|14638.9|14637.9|14631.4|14630.4|267
1642789850000|2022-01-21 18:30:50|14631.1|14630.1|14637.2|14636.2|14641.1|14640.1|14630.7|14629.7|272
1642789860000|2022-01-21 18:31:00|14637.8|14636.8|14638.2|14637.2|14638.7|14637.7|14630.4|14629.4|253
1642789870000|2022-01-21 18:31:10|14638.9|14637.9|14635.8|14634.8|14643.6|14642.6|14634.4|14633.4|253
1642789880000|2022-01-21 18:31:20|14637.1|14636.1|14631.6|14630.6|14637.9|14636.9|14630.8|14629.8|194
1642789890000|2022-01-21 18:31:30|14631.8|14630.8|14623.6|14622.6|14632.3|14631.3|14621.8|14620.8|242
1642789900000|2022-01-21 18:31:40|14623.2|14622.2|14619.8|14618.8|14623.6|14622.6|14619.2|14618.2|118
1642789910000|2022-01-21 18:31:50|14619.7|14618.7|14616.7|14615.7|14621.1|14620.1|14615.3|14614.3|164
1642789920000|2022-01-21 18:32:00|14616.8|14615.8|14613.4|14612.4|14621.4|14620.4|14611.6|14610.6|198
1642789930000|2022-01-21 18:32:10|14615.8|14614.8|14616.8|14615.8|14619.3|14618.3|14615.8|14614.8|123
1642789940000|2022-01-21 18:32:20|14617.1|14616.1|14619.2|14618.2|14620.7|14619.7|14615.3|14614.3|108
1642789950000|2022-01-21 18:32:30|14619.6|14618.6|14629.4|14628.4|14635.1|14634.1|14618.1|14617.1|417
1642789960000|2022-01-21 18:32:40|14629.3|14628.3|14630.8|14629.8|14632.4|14631.4|14625.7|14624.7|226
1642789970000|2022-01-21 18:32:50|14629.8|14628.8|14630.1|14629.1|14632.9|14631.9|14627.6|14626.6|103
1642789980000|2022-01-21 18:33:00|14629.9|14628.9|14628.8|14627.8|14632.4|14631.4|14627.3|14626.3|111
1642789990000|2022-01-21 18:33:10|14628.3|14627.3|14634.9|14633.9|14639.4|14638.4|14624.1|14623.1|264
1642790000000|2022-01-21 18:33:20|14635.1|14634.1|14631.2|14630.2|14636.1|14635.1|14629.8|14628.8|158
1642790010000|2022-01-21 18:33:30|14630.3|14629.3|14625.8|14624.8|14630.6|14629.6|14624.6|14623.6|117
1642790020000|2022-01-21 18:33:40|14625.7|14624.7|14631.8|14630.8|14632.6|14631.6|14623.8|14622.8|122
1642790030000|2022-01-21 18:33:50|14631.7|14630.7|14629.1|14628.1|14631.7|14630.7|14627.2|14626.2|67
1642790040000|2022-01-21 18:34:00|14629.2|14628.2|14630.9|14629.9|14633.6|14632.6|14627.8|14626.8|99
1642790050000|2022-01-21 18:34:10|14629.4|14628.4|14638.9|14637.9|14640.4|14639.4|14629.2|14628.2|174
1642790060000|2022-01-21 18:34:20|14639.6|14638.6|14640.3|14639.3|14642.4|14641.4|14636.1|14635.1|397
1642790070000|2022-01-21 18:34:30|14640.1|14639.1|14636.2|14635.2|14642.2|14641.2|14636.1|14635.1|133
1642790080000|2022-01-21 18:34:40|14634.2|14633.2|14632.4|14631.4|14635.1|14634.1|14629.8|14628.8|125
1642790090000|2022-01-21 18:34:50|14631.8|14630.8|14627.8|14626.8|14631.8|14630.8|14625.8|14624.8|177
1642790100000|2022-01-21 18:35:00|14627.7|14626.7|14620.8|14619.8|14629.9|14628.9|14620.4|14619.4|241
1642790110000|2022-01-21 18:35:10|14621.1|14620.1|14618.2|14617.2|14624.1|14623.1|14618.1|14617.1|161
1642790120000|2022-01-21 18:35:20|14618.1|14617.1|14625.3|14624.3|14626.1|14625.1|14613.2|14612.2|290
1642790130000|2022-01-21 18:35:30|14625.1|14624.1|14618.7|14617.7|14625.1|14624.1|14618.4|14617.4|106
1642790140000|2022-01-21 18:35:40|14618.8|14617.8|14623.9|14622.9|14625.8|14624.8|14617.1|14616.1|134
1642790150000|2022-01-21 18:35:50|14623.8|14622.8|14620.8|14619.8|14623.8|14622.8|14618.2|14617.2|127
1642790160000|2022-01-21 18:36:00|14620.7|14619.7|14632.8|14631.8|14633.8|14632.8|14620.4|14619.4|215
1642790170000|2022-01-21 18:36:10|14632.7|14631.7|14628.6|14627.6|14632.9|14631.9|14626.8|14625.8|136
1642790180000|2022-01-21 18:36:20|14628.7|14627.7|14620.6|14619.6|14630.3|14629.3|14620.6|14619.6|76
1642790190000|2022-01-21 18:36:30|14620.7|14619.7|14620.9|14619.9|14621.4|14620.4|14616.8|14615.8|131
1642790200000|2022-01-21 18:36:40|14620.8|14619.8|14621.8|14620.8|14623.3|14622.3|14619.3|14618.3|53
1642790210000|2022-01-21 18:36:50|14622.1|14621.1|14621.2|14620.2|14622.9|14621.9|14620.6|14619.6|55
1642790220000|2022-01-21 18:37:00|14621.6|14620.6|14625.1|14624.1|14628.1|14627.1|14620.6|14619.6|133
1642790230000|2022-01-21 18:37:10|14625.3|14624.3|14627.4|14626.4|14628.7|14627.7|14624.6|14623.6|96
1642790240000|2022-01-21 18:37:20|14628.3|14627.3|14631.6|14630.6|14634.2|14633.2|14628.3|14627.3|203
1642790250000|2022-01-21 18:37:30|14631.4|14630.4|14635.7|14634.7|14635.7|14634.7|14628.4|14627.4|177
1642790260000|2022-01-21 18:37:40|14634.3|14633.3|14638.1|14637.1|14643.3|14642.3|14634.3|14633.3|334
1642790270000|2022-01-21 18:37:50|14638.8|14637.8|14640.4|14639.4|14644.9|14643.9|14638.6|14637.6|192
1642790280000|2022-01-21 18:38:00|14640.3|14639.3|14644.6|14643.6|14644.9|14643.9|14639.2|14638.2|352
1642790290000|2022-01-21 18:38:10|14644.4|14643.4|14651.2|14650.2|14653.7|14652.7|14644.3|14643.3|344
1642790300000|2022-01-21 18:38:20|14651.3|14650.3|14651.9|14650.9|14653.4|14652.4|14649.9|14648.9|150
1642790310000|2022-01-21 18:38:30|14652.1|14651.1|14666.2|14665.2|14668.6|14667.6|14651.9|14650.9|545
1642790320000|2022-01-21 18:38:40|14666.1|14665.1|14672.8|14671.8|14673.6|14672.6|14663.3|14662.3|396
1642790330000|2022-01-21 18:38:50|14672.9|14671.9|14669.7|14668.7|14673.8|14672.8|14668.9|14667.9|318
1642790340000|2022-01-21 18:39:00|14668.7|14667.7|14665.8|14664.8|14668.7|14667.7|14664.6|14663.6|281
1642790350000|2022-01-21 18:39:10|14665.1|14664.1|14662.6|14661.6|14669.3|14668.3|14662.4|14661.4|175
1642790360000|2022-01-21 18:39:20|14662.1|14661.1|14657.3|14656.3|14662.6|14661.6|14657.1|14656.1|163
1642790370000|2022-01-21 18:39:30|14657.1|14656.1|14654.8|14653.8|14657.2|14656.2|14652.7|14651.7|135
1642790380000|2022-01-21 18:39:40|14654.9|14653.9|14652.1|14651.1|14656.2|14655.2|14651.6|14650.6|227
1642790390000|2022-01-21 18:39:50|14651.9|14650.9|14656.3|14655.3|14656.3|14655.3|14648.2|14647.2|244
1642790400000|2022-01-21 18:40:00|14656.4|14655.4|14653.3|14652.3|14656.4|14655.4|14649.9|14648.9|128
1642790410000|2022-01-21 18:40:10|14653.6|14652.6|14655.3|14654.3|14656.9|14655.9|14653.2|14652.2|110
1642790420000|2022-01-21 18:40:20|14655.8|14654.8|14657.7|14656.7|14659.4|14658.4|14655.1|14654.1|109
1642790430000|2022-01-21 18:40:30|14657.6|14656.6|14653.6|14652.6|14659.6|14658.6|14653.4|14652.4|148
1642790440000|2022-01-21 18:40:40|14653.7|14652.7|14652.1|14651.1|14653.7|14652.7|14645.7|14644.7|212
1642790450000|2022-01-21 18:40:50|14652.3|14651.3|14663.2|14662.2|14663.2|14662.2|14650.3|14649.3|214
1642790460000|2022-01-21 18:41:00|14662.8|14661.8|14676.7|14675.7|14677.4|14676.4|14662.8|14661.8|423
1642790470000|2022-01-21 18:41:10|14677.1|14676.1|14667.9|14666.9|14677.1|14676.1|14665.4|14664.4|302
1642790480000|2022-01-21 18:41:20|14668.1|14667.1|14670.8|14669.8|14672.3|14671.3|14666.1|14665.1|138
1642790490000|2022-01-21 18:41:30|14671.9|14670.9|14671.2|14670.2|14673.9|14672.9|14669.6|14668.6|170
1642790500000|2022-01-21 18:41:40|14670.6|14669.6|14669.4|14668.4|14671.4|14670.4|14667.9|14666.9|102
1642790510000|2022-01-21 18:41:50|14671.8|14670.8|14678.8|14677.8|14679.7|14678.7|14671.8|14670.8|294
1642790520000|2022-01-21 18:42:00|14678.9|14677.9|14679.3|14678.3|14680.9|14679.9|14673.9|14672.9|125
1642790530000|2022-01-21 18:42:10|14680.1|14679.1|14682.9|14681.9|14687.7|14686.7|14679.6|14678.6|318
1642790540000|2022-01-21 18:42:20|14682.7|14681.7|14682.3|14681.3|14686.4|14685.4|14681.9|14680.9|126
1642790550000|2022-01-21 18:42:30|14682.2|14681.2|14676.1|14675.1|14684.2|14683.2|14674.8|14673.8|225
1642790560000|2022-01-21 18:42:40|14675.7|14674.7|14671.7|14670.7|14675.9|14674.9|14671.7|14670.7|115
1642790570000|2022-01-21 18:42:50|14670.9|14669.9|14673.8|14672.8|14675.3|14674.3|14667.4|14666.4|298
1642790580000|2022-01-21 18:43:00|14673.7|14672.7|14669.7|14668.7|14676.3|14675.3|14668.6|14667.6|225
1642790590000|2022-01-21 18:43:10|14670.1|14669.1|14665.3|14664.3|14670.8|14669.8|14664.8|14663.8|173
1642790600000|2022-01-21 18:43:20|14664.7|14663.7|14670.8|14669.8|14672.8|14671.8|14664.7|14663.7|113
1642790610000|2022-01-21 18:43:30|14669.8|14668.8|14669.3|14668.3|14672.7|14671.7|14667.3|14666.3|160
1642790620000|2022-01-21 18:43:40|14668.8|14667.8|14669.1|14668.1|14670.9|14669.9|14667.8|14666.8|101
1642790630000|2022-01-21 18:43:50|14668.9|14667.9|14668.2|14667.2|14672.1|14671.1|14667.2|14666.2|149
1642790640000|2022-01-21 18:44:00|14668.3|14667.3|14667.7|14666.7|14675.1|14674.1|14666.9|14665.9|149
1642790650000|2022-01-21 18:44:10|14667.8|14666.8|14664.3|14663.3|14668.9|14667.9|14662.8|14661.8|152
1642790660000|2022-01-21 18:44:20|14664.6|14663.6|14664.3|14663.3|14665.1|14664.1|14662.6|14661.6|97
1642790670000|2022-01-21 18:44:30|14664.1|14663.1|14664.2|14663.2|14664.3|14663.3|14659.7|14658.7|166
1642790680000|2022-01-21 18:44:40|14664.1|14663.1|14667.8|14666.8|14667.8|14666.8|14662.6|14661.6|78
1642790690000|2022-01-21 18:44:50|14669.1|14668.1|14664.6|14663.6|14669.9|14668.9|14664.2|14663.2|235
1642790700000|2022-01-21 18:45:00|14665.3|14664.3|14671.3|14670.3|14674.1|14673.1|14665.3|14664.3|158
1642790710000|2022-01-21 18:45:10|14669.7|14668.7|14662.6|14661.6|14670.8|14669.8|14661.1|14660.1|164
1642790720000|2022-01-21 18:45:20|14662.3|14661.3|14662.8|14661.8|14663.7|14662.7|14655.7|14654.7|324
1642790730000|2022-01-21 18:45:30|14662.9|14661.9|14663.6|14662.6|14668.7|14667.7|14661.6|14660.6|185
1642790740000|2022-01-21 18:45:40|14663.4|14662.4|14658.4|14657.4|14665.1|14664.1|14658.1|14657.1|72
1642790750000|2022-01-21 18:45:50|14656.8|14655.8|14657.3|14656.3|14658.4|14657.4|14654.3|14653.3|116
1642790760000|2022-01-21 18:46:00|14658.1|14657.1|14662.9|14661.9|14662.9|14661.9|14657.6|14656.6|303
1642790770000|2022-01-21 18:46:10|14663.6|14662.6|14658.1|14657.1|14670.9|14669.9|14655.7|14654.7|321
1642790780000|2022-01-21 18:46:20|14657.6|14656.6|14651.4|14650.4|14659.1|14658.1|14651.4|14650.4|151
1642790790000|2022-01-21 18:46:30|14651.2|14650.2|14647.9|14646.9|14651.3|14650.3|14644.3|14643.3|318
1642790800000|2022-01-21 18:46:40|14647.8|14646.8|14647.8|14646.8|14651.3|14650.3|14646.3|14645.3|147
1642790810000|2022-01-21 18:46:50|14648.2|14647.2|14644.3|14643.3|14648.2|14647.2|14642.7|14641.7|274
1642790820000|2022-01-21 18:47:00|14644.8|14643.8|14646.1|14645.1|14649.3|14648.3|14644.2|14643.2|143
1642790830000|2022-01-21 18:47:10|14645.8|14644.8|14639.2|14638.2|14645.8|14644.8|14633.9|14632.9|336
1642790840000|2022-01-21 18:47:20|14639.3|14638.3|14637.7|14636.7|14640.7|14639.7|14632.2|14631.2|266
1642790850000|2022-01-21 18:47:30|14637.8|14636.8|14642.2|14641.2|14642.9|14641.9|14636.3|14635.3|225
1642790860000|2022-01-21 18:47:40|14642.3|14641.3|14639.8|14638.8|14642.3|14641.3|14637.7|14636.7|181
1642790870000|2022-01-21 18:47:50|14639.9|14638.9|14643.1|14642.1|14643.2|14642.2|14639.9|14638.9|56
1642790880000|2022-01-21 18:48:00|14642.3|14641.3|14645.2|14644.2|14645.8|14644.8|14641.2|14640.2|157
1642790890000|2022-01-21 18:48:10|14645.3|14644.3|14647.9|14646.9|14647.9|14646.9|14643.6|14642.6|247
1642790900000|2022-01-21 18:48:20|14647.1|14646.1|14635.4|14634.4|14647.1|14646.1|14634.6|14633.6|196
1642790910000|2022-01-21 18:48:30|14635.2|14634.2|14635.7|14634.7|14637.3|14636.3|14632.8|14631.8|129
1642790920000|2022-01-21 18:48:40|14636.1|14635.1|14635.4|14634.4|14636.7|14635.7|14632.9|14631.9|121
1642790930000|2022-01-21 18:48:50|14635.2|14634.2|14637.4|14636.4|14638.1|14637.1|14628.9|14627.9|200
1642790940000|2022-01-21 18:49:00|14638.3|14637.3|14647.6|14646.6|14647.6|14646.6|14637.8|14636.8|165
1642790950000|2022-01-21 18:49:10|14647.8|14646.8|14659.8|14658.8|14662.1|14661.1|14647.7|14646.7|401
1642790960000|2022-01-21 18:49:20|14660.1|14659.1|14647.3|14646.3|14660.2|14659.2|14646.8|14645.8|217
1642790970000|2022-01-21 18:49:30|14647.8|14646.8|14659.7|14658.7|14659.7|14658.7|14647.7|14646.7|112
1642790980000|2022-01-21 18:49:40|14659.1|14658.1|14658.9|14657.9|14662.1|14661.1|14656.7|14655.7|113
1642790990000|2022-01-21 18:49:50|14658.8|14657.8|14659.1|14658.1|14662.2|14661.2|14653.3|14652.3|139
1642791000000|2022-01-21 18:50:00|14659.2|14658.2|14672.8|14671.8|14673.9|14672.9|14654.8|14653.8|362
1642791010000|2022-01-21 18:50:10|14672.6|14671.6|14682.1|14681.1|14684.8|14683.8|14672.6|14671.6|474
1642791020000|2022-01-21 18:50:20|14682.2|14681.2|14681.8|14680.8|14692.2|14691.2|14679.3|14678.3|553
1642791030000|2022-01-21 18:50:30|14680.8|14679.8|14674.3|14673.3|14684.1|14683.1|14673.6|14672.6|275
1642791040000|2022-01-21 18:50:40|14674.2|14673.2|14675.3|14674.3|14677.7|14676.7|14670.7|14669.7|201
1642791050000|2022-01-21 18:50:50|14674.3|14673.3|14672.8|14671.8|14674.3|14673.3|14670.9|14669.9|136
1642791060000|2022-01-21 18:51:00|14673.4|14672.4|14664.2|14663.2|14674.2|14673.2|14657.8|14656.8|353
1642791070000|2022-01-21 18:51:10|14664.6|14663.6|14659.8|14658.8|14665.4|14664.4|14658.4|14657.4|205
1642791080000|2022-01-21 18:51:20|14659.3|14658.3|14658.4|14657.4|14660.2|14659.2|14653.6|14652.6|216
1642791090000|2022-01-21 18:51:30|14658.6|14657.6|14658.7|14657.7|14660.8|14659.8|14656.4|14655.4|122
1642791100000|2022-01-21 18:51:40|14658.6|14657.6|14657.4|14656.4|14660.6|14659.6|14653.6|14652.6|94
1642791110000|2022-01-21 18:51:50|14656.9|14655.9|14657.6|14656.6|14659.3|14658.3|14652.4|14651.4|118
1642791120000|2022-01-21 18:52:00|14657.9|14656.9|14654.6|14653.6|14659.6|14658.6|14652.4|14651.4|229
1642791130000|2022-01-21 18:52:10|14655.3|14654.3|14658.9|14657.9|14659.3|14658.3|14646.7|14645.7|199
1642791140000|2022-01-21 18:52:20|14658.8|14657.8|14657.6|14656.6|14665.6|14664.6|14655.6|14654.6|172
1642791150000|2022-01-21 18:52:30|14657.8|14656.8|14660.6|14659.6|14660.6|14659.6|14654.6|14653.6|70
1642791160000|2022-01-21 18:52:40|14660.4|14659.4|14667.8|14666.8|14667.9|14666.9|14657.6|14656.6|106
1642791170000|2022-01-21 18:52:50|14668.4|14667.4|14671.4|14670.4|14671.4|14670.4|14662.2|14661.2|173
1642791180000|2022-01-21 18:53:00|14671.3|14670.3|14662.6|14661.6|14672.4|14671.4|14660.6|14659.6|138
1642791190000|2022-01-21 18:53:10|14662.3|14661.3|14663.9|14662.9|14663.9|14662.9|14657.3|14656.3|128
1642791200000|2022-01-21 18:53:20|14663.8|14662.8|14657.3|14656.3|14663.8|14662.8|14654.7|14653.7|107
1642791210000|2022-01-21 18:53:30|14657.8|14656.8|14663.8|14662.8|14665.7|14664.7|14656.6|14655.6|148
1642791220000|2022-01-21 18:53:40|14664.1|14663.1|14661.8|14660.8|14664.7|14663.7|14658.1|14657.1|115
1642791230000|2022-01-21 18:53:50|14661.7|14660.7|14660.2|14659.2|14662.1|14661.1|14658.3|14657.3|61
1642791240000|2022-01-21 18:54:00|14660.3|14659.3|14670.8|14669.8|14670.8|14669.8|14656.2|14655.2|230
1642791250000|2022-01-21 18:54:10|14669.9|14668.9|14677.8|14676.8|14681.4|14680.4|14669.6|14668.6|376
1642791260000|2022-01-21 18:54:20|14677.6|14676.6|14680.1|14679.1|14680.3|14679.3|14672.1|14671.1|212
1642791270000|2022-01-21 18:54:30|14680.2|14679.2|14669.1|14668.1|14680.2|14679.2|14668.6|14667.6|137
1642791280000|2022-01-21 18:54:40|14669.3|14668.3|14668.3|14667.3|14670.6|14669.6|14667.3|14666.3|118
1642791290000|2022-01-21 18:54:50|14667.8|14666.8|14668.1|14667.1|14670.1|14669.1|14665.3|14664.3|92
1642791300000|2022-01-21 18:55:00|14667.6|14666.6|14666.1|14665.1|14671.1|14670.1|14664.6|14663.6|99
1642791310000|2022-01-21 18:55:10|14665.9|14664.9|14669.8|14668.8|14673.1|14672.1|14665.8|14664.8|109
1642791320000|2022-01-21 18:55:20|14669.6|14668.6|14664.6|14663.6|14669.9|14668.9|14663.8|14662.8|80
1642791330000|2022-01-21 18:55:30|14664.4|14663.4|14664.2|14663.2|14668.3|14667.3|14664.2|14663.2|38
1642791340000|2022-01-21 18:55:40|14664.4|14663.4|14656.3|14655.3|14664.6|14663.6|14653.6|14652.6|180
1642791350000|2022-01-21 18:55:50|14656.2|14655.2|14656.4|14655.4|14659.3|14658.3|14652.8|14651.8|358
1642791360000|2022-01-21 18:56:00|14657.2|14656.2|14654.8|14653.8|14658.7|14657.7|14654.6|14653.6|120
1642791370000|2022-01-21 18:56:10|14654.7|14653.7|14653.9|14652.9|14657.3|14656.3|14653.3|14652.3|93
1642791380000|2022-01-21 18:56:20|14653.8|14652.8|14646.2|14645.2|14656.4|14655.4|14646.1|14645.1|174
1642791390000|2022-01-21 18:56:30|14646.1|14645.1|14649.2|14648.2|14652.6|14651.6|14644.9|14643.9|153
1642791400000|2022-01-21 18:56:40|14649.3|14648.3|14650.1|14649.1|14650.7|14649.7|14647.9|14646.9|106
1642791410000|2022-01-21 18:56:50|14650.4|14649.4|14656.9|14655.9|14659.4|14658.4|14650.3|14649.3|231
1642791420000|2022-01-21 18:57:00|14657.1|14656.1|14657.7|14656.7|14659.9|14658.9|14653.6|14652.6|94
1642791430000|2022-01-21 18:57:10|14657.8|14656.8|14656.9|14655.9|14659.6|14658.6|14654.6|14653.6|94
1642791440000|2022-01-21 18:57:20|14655.7|14654.7|14649.3|14648.3|14655.8|14654.8|14647.8|14646.8|161
1642791450000|2022-01-21 18:57:30|14649.1|14648.1|14651.6|14650.6|14652.2|14651.2|14648.7|14647.7|81
1642791460000|2022-01-21 18:57:40|14651.3|14650.3|14664.6|14663.6|14666.2|14665.2|14650.1|14649.1|203
1642791470000|2022-01-21 18:57:50|14664.1|14663.1|14661.4|14660.4|14665.1|14664.1|14660.7|14659.7|120
1642791480000|2022-01-21 18:58:00|14662.1|14661.1|14662.4|14661.4|14663.1|14662.1|14657.9|14656.9|116
1642791490000|2022-01-21 18:58:10|14663.2|14662.2|14657.9|14656.9|14663.4|14662.4|14655.1|14654.1|120
1642791500000|2022-01-21 18:58:20|14657.8|14656.8|14652.3|14651.3|14657.9|14656.9|14652.1|14651.1|124
1642791510000|2022-01-21 18:58:30|14650.3|14649.3|14645.4|14644.4|14650.3|14649.3|14645.4|14644.4|163
1642791520000|2022-01-21 18:58:40|14645.8|14644.8|14634.3|14633.3|14645.9|14644.9|14628.7|14627.7|577
1642791530000|2022-01-21 18:58:50|14634.6|14633.6|14625.8|14624.8|14634.6|14633.6|14623.9|14622.9|365
1642791540000|2022-01-21 18:59:00|14626.3|14625.3|14631.9|14630.9|14633.3|14632.3|14623.4|14622.4|254
1642791550000|2022-01-21 18:59:10|14631.8|14630.8|14624.8|14623.8|14633.9|14632.9|14624.6|14623.6|313
1642791560000|2022-01-21 18:59:20|14625.1|14624.1|14611.3|14610.3|14625.3|14624.3|14611.2|14610.2|427
1642791570000|2022-01-21 18:59:30|14611.6|14610.6|14617.4|14616.4|14620.1|14619.1|14611.2|14610.2|334
1642791580000|2022-01-21 18:59:40|14618.6|14617.6|14620.2|14619.2|14622.9|14621.9|14618.2|14617.2|160
1642791590000|2022-01-21 18:59:50|14621.7|14620.7|14624.7|14623.7|14627.8|14626.8|14621.7|14620.7|269
1642791600000|2022-01-21 19:00:00|14624.6|14623.6|14636.9|14635.9|14640.6|14639.6|14623.6|14622.6|361
1642791610000|2022-01-21 19:00:10|14636.6|14635.6|14628.7|14627.7|14636.7|14635.7|14627.3|14626.3|153
1642791620000|2022-01-21 19:00:20|14628.8|14627.8|14631.7|14630.7|14637.9|14636.9|14627.9|14626.9|383
1642791630000|2022-01-21 19:00:30|14632.3|14631.3|14633.9|14632.9|14640.9|14639.9|14631.6|14630.6|275
1642791640000|2022-01-21 19:00:40|14633.4|14632.4|14634.2|14633.2|14639.9|14638.9|14632.8|14631.8|194
1642791650000|2022-01-21 19:00:50|14634.3|14633.3|14639.7|14638.7|14642.7|14641.7|14633.2|14632.2|278
1642791660000|2022-01-21 19:01:00|14640.1|14639.1|14638.3|14637.3|14643.9|14642.9|14630.7|14629.7|315
1642791670000|2022-01-21 19:01:10|14638.1|14637.1|14627.8|14626.8|14640.7|14639.7|14627.6|14626.6|206
1642791680000|2022-01-21 19:01:20|14627.7|14626.7|14625.6|14624.6|14628.8|14627.8|14623.1|14622.1|223
1642791690000|2022-01-21 19:01:30|14626.3|14625.3|14625.9|14624.9|14627.3|14626.3|14622.6|14621.6|203
1642791700000|2022-01-21 19:01:40|14625.1|14624.1|14627.1|14626.1|14628.2|14627.2|14622.9|14621.9|160
1642791710000|2022-01-21 19:01:50|14626.8|14625.8|14629.9|14628.9|14630.4|14629.4|14623.7|14622.7|177
1642791720000|2022-01-21 19:02:00|14629.8|14628.8|14624.2|14623.2|14633.8|14632.8|14623.4|14622.4|191
1642791730000|2022-01-21 19:02:10|14623.8|14622.8|14628.2|14627.2|14629.3|14628.3|14620.1|14619.1|209
1642791740000|2022-01-21 19:02:20|14627.6|14626.6|14627.8|14626.8|14631.2|14630.2|14623.3|14622.3|194
1642791750000|2022-01-21 19:02:30|14628.6|14627.6|14632.9|14631.9|14632.9|14631.9|14623.4|14622.4|147
1642791760000|2022-01-21 19:02:40|14632.2|14631.2|14630.3|14629.3|14633.1|14632.1|14627.4|14626.4|110
1642791770000|2022-01-21 19:02:50|14630.8|14629.8|14633.3|14632.3|14634.9|14633.9|14628.3|14627.3|196
1642791780000|2022-01-21 19:03:00|14632.1|14631.1|14642.1|14641.1|14643.8|14642.8|14629.6|14628.6|239
1642791790000|2022-01-21 19:03:10|14641.9|14640.9|14638.7|14637.7|14648.3|14647.3|14638.1|14637.1|300
1642791800000|2022-01-21 19:03:20|14638.1|14637.1|14627.3|14626.3|14638.2|14637.2|14625.4|14624.4|294
1642791810000|2022-01-21 19:03:30|14627.6|14626.6|14627.3|14626.3|14627.6|14626.6|14622.2|14621.2|172
1642791820000|2022-01-21 19:03:40|14627.7|14626.7|14631.2|14630.2|14632.8|14631.8|14627.7|14626.7|117
1642791830000|2022-01-21 19:03:50|14630.8|14629.8|14637.2|14636.2|14640.4|14639.4|14630.6|14629.6|196
1642791840000|2022-01-21 19:04:00|14639.6|14638.6|14645.3|14644.3|14650.2|14649.2|14637.4|14636.4|394
1642791850000|2022-01-21 19:04:10|14645.6|14644.6|14643.4|14642.4|14648.4|14647.4|14642.6|14641.6|172
1642791860000|2022-01-21 19:04:20|14644.1|14643.1|14645.7|14644.7|14647.2|14646.2|14641.1|14640.1|168
1642791870000|2022-01-21 19:04:30|14645.6|14644.6|14645.8|14644.8|14648.1|14647.1|14645.3|14644.3|62
1642791880000|2022-01-21 19:04:40|14645.7|14644.7|14643.2|14642.2|14647.3|14646.3|14640.1|14639.1|116
1642791890000|2022-01-21 19:04:50|14643.3|14642.3|14642.9|14641.9|14646.8|14645.8|14640.2|14639.2|103
1642791900000|2022-01-21 19:05:00|14643.1|14642.1|14648.8|14647.8|14652.3|14651.3|14639.7|14638.7|299
1642791910000|2022-01-21 19:05:10|14649.1|14648.1|14651.6|14650.6|14659.3|14658.3|14645.6|14644.6|366
1642791920000|2022-01-21 19:05:20|14651.4|14650.4|14650.3|14649.3|14654.7|14653.7|14646.2|14645.2|272
1642791930000|2022-01-21 19:05:30|14650.9|14649.9|14651.6|14650.6|14653.1|14652.1|14647.8|14646.8|194
1642791940000|2022-01-21 19:05:40|14651.8|14650.8|14653.3|14652.3|14657.9|14656.9|14650.2|14649.2|140
1642791950000|2022-01-21 19:05:50|14653.4|14652.4|14652.6|14651.6|14657.3|14656.3|14651.8|14650.8|161
1642791960000|2022-01-21 19:06:00|14653.1|14652.1|14665.1|14664.1|14666.9|14665.9|14653.1|14652.1|285
1642791970000|2022-01-21 19:06:10|14664.9|14663.9|14673.6|14672.6|14673.6|14672.6|14662.6|14661.6|312
1642791980000|2022-01-21 19:06:20|14673.4|14672.4|14666.7|14665.7|14673.4|14672.4|14664.6|14663.6|172
1642791990000|2022-01-21 19:06:30|14667.1|14666.1|14663.3|14662.3|14668.3|14667.3|14662.9|14661.9|80
1642792000000|2022-01-21 19:06:40|14663.4|14662.4|14662.2|14661.2|14667.8|14666.8|14662.2|14661.2|72
1642792010000|2022-01-21 19:06:50|14663.1|14662.1|14662.3|14661.3|14664.9|14663.9|14660.4|14659.4|72
1642792020000|2022-01-21 19:07:00|14662.4|14661.4|14646.2|14645.2|14662.4|14661.4|14646.2|14645.2|166
1642792030000|2022-01-21 19:07:10|14644.4|14643.4|14649.6|14648.6|14652.1|14651.1|14643.1|14642.1|291
1642792040000|2022-01-21 19:07:20|14649.3|14648.3|14644.8|14643.8|14652.6|14651.6|14644.8|14643.8|118
1642792050000|2022-01-21 19:07:30|14643.9|14642.9|14641.2|14640.2|14645.6|14644.6|14641.2|14640.2|132
1642792060000|2022-01-21 19:07:40|14641.1|14640.1|14651.3|14650.3|14653.6|14652.6|14641.1|14640.1|182
1642792070000|2022-01-21 19:07:50|14650.9|14649.9|14648.4|14647.4|14652.3|14651.3|14647.2|14646.2|98
1642792080000|2022-01-21 19:08:00|14648.3|14647.3|14641.6|14640.6|14648.9|14647.9|14640.7|14639.7|123
1642792090000|2022-01-21 19:08:10|14641.7|14640.7|14642.1|14641.1|14647.3|14646.3|14641.1|14640.1|96
1642792100000|2022-01-21 19:08:20|14642.2|14641.2|14639.1|14638.1|14642.2|14641.2|14637.4|14636.4|119
1642792110000|2022-01-21 19:08:30|14638.9|14637.9|14637.8|14636.8|14640.6|14639.6|14632.9|14631.9|158
1642792120000|2022-01-21 19:08:40|14637.3|14636.3|14639.2|14638.2|14639.2|14638.2|14630.6|14629.6|170
1642792130000|2022-01-21 19:08:50|14639.1|14638.1|14634.9|14633.9|14640.9|14639.9|14633.6|14632.6|108
1642792140000|2022-01-21 19:09:00|14635.2|14634.2|14633.7|14632.7|14637.3|14636.3|14631.6|14630.6|81
1642792150000|2022-01-21 19:09:10|14633.6|14632.6|14637.8|14636.8|14638.3|14637.3|14629.4|14628.4|127
1642792160000|2022-01-21 19:09:20|14637.7|14636.7|14639.1|14638.1|14642.9|14641.9|14633.7|14632.7|158
1642792170000|2022-01-21 19:09:30|14639.2|14638.2|14638.1|14637.1|14646.2|14645.2|14636.4|14635.4|231
1642792180000|2022-01-21 19:09:40|14637.9|14636.9|14636.8|14635.8|14638.2|14637.2|14633.6|14632.6|85
1642792190000|2022-01-21 19:09:50|14638.6|14637.6|14635.4|14634.4|14640.1|14639.1|14632.4|14631.4|92
1642792200000|2022-01-21 19:10:00|14635.7|14634.7|14638.8|14637.8|14640.1|14639.1|14635.3|14634.3|87
1642792210000|2022-01-21 19:10:10|14638.7|14637.7|14640.3|14639.3|14640.4|14639.4|14633.8|14632.8|111
1642792220000|2022-01-21 19:10:20|14640.4|14639.4|14645.1|14644.1|14647.8|14646.8|14640.4|14639.4|156
1642792230000|2022-01-21 19:10:30|14645.2|14644.2|14643.9|14642.9|14646.1|14645.1|14640.8|14639.8|64
1642792240000|2022-01-21 19:10:40|14644.3|14643.3|14644.8|14643.8|14648.3|14647.3|14643.1|14642.1|117
1642792250000|2022-01-21 19:10:50|14644.9|14643.9|14639.9|14638.9|14645.6|14644.6|14638.3|14637.3|74
1642792260000|2022-01-21 19:11:00|14640.2|14639.2|14641.8|14640.8|14646.3|14645.3|14640.2|14639.2|112
1642792270000|2022-01-21 19:11:10|14642.1|14641.1|14640.7|14639.7|14644.2|14643.2|14639.3|14638.3|104
1642792280000|2022-01-21 19:11:20|14640.8|14639.8|14635.1|14634.1|14640.9|14639.9|14634.6|14633.6|146
1642792290000|2022-01-21 19:11:30|14634.9|14633.9|14636.1|14635.1|14637.1|14636.1|14630.8|14629.8|191
1642792300000|2022-01-21 19:11:40|14636.2|14635.2|14631.3|14630.3|14636.8|14635.8|14630.2|14629.2|97
1642792310000|2022-01-21 19:11:50|14631.2|14630.2|14633.9|14632.9|14634.1|14633.1|14628.6|14627.6|96
1642792320000|2022-01-21 19:12:00|14633.8|14632.8|14632.6|14631.6|14636.4|14635.4|14631.6|14630.6|108
1642792330000|2022-01-21 19:12:10|14632.4|14631.4|14635.6|14634.6|14638.4|14637.4|14632.4|14631.4|70
1642792340000|2022-01-21 19:12:20|14635.4|14634.4|14634.3|14633.3|14638.4|14637.4|14631.1|14630.1|110
1642792350000|2022-01-21 19:12:30|14634.2|14633.2|14634.1|14633.1|14637.6|14636.6|14633.3|14632.3|60
1642792360000|2022-01-21 19:12:40|14633.9|14632.9|14633.3|14632.3|14634.8|14633.8|14629.7|14628.7|118
1642792370000|2022-01-21 19:12:50|14633.4|14632.4|14639.2|14638.2|14639.4|14638.4|14633.3|14632.3|93
1642792380000|2022-01-21 19:13:00|14639.4|14638.4|14635.7|14634.7|14641.2|14640.2|14632.1|14631.1|121
1642792390000|2022-01-21 19:13:10|14635.4|14634.4|14639.6|14638.6|14640.7|14639.7|14634.4|14633.4|96
1642792400000|2022-01-21 19:13:20|14639.4|14638.4|14640.2|14639.2|14641.4|14640.4|14637.7|14636.7|89
1642792410000|2022-01-21 19:13:30|14639.9|14638.9|14651.8|14650.8|14655.7|14654.7|14639.8|14638.8|315
1642792420000|2022-01-21 19:13:40|14651.4|14650.4|14649.9|14648.9|14659.4|14658.4|14649.7|14648.7|323
1642792430000|2022-01-21 19:13:50|14650.2|14649.2|14654.2|14653.2|14654.2|14653.2|14648.6|14647.6|97
1642792440000|2022-01-21 19:14:00|14654.3|14653.3|14657.8|14656.8|14658.4|14657.4|14652.1|14651.1|133
1642792450000|2022-01-21 19:14:10|14657.9|14656.9|14654.9|14653.9|14659.8|14658.8|14652.8|14651.8|92
1642792460000|2022-01-21 19:14:20|14655.1|14654.1|14638.6|14637.6|14655.1|14654.1|14638.2|14637.2|153
1642792470000|2022-01-21 19:14:30|14638.4|14637.4|14639.3|14638.3|14642.3|14641.3|14635.8|14634.8|185
1642792480000|2022-01-21 19:14:40|14639.6|14638.6|14633.3|14632.3|14641.6|14640.6|14632.6|14631.6|104
1642792490000|2022-01-21 19:14:50|14632.8|14631.8|14638.7|14637.7|14639.4|14638.4|14632.2|14631.2|70
1642792500000|2022-01-21 19:15:00|14638.6|14637.6|14641.6|14640.6|14642.8|14641.8|14635.6|14634.6|74
1642792510000|2022-01-21 19:15:10|14641.8|14640.8|14645.8|14644.8|14646.4|14645.4|14641.7|14640.7|158
1642792520000|2022-01-21 19:15:20|14645.9|14644.9|14644.7|14643.7|14649.7|14648.7|14644.1|14643.1|80
1642792530000|2022-01-21 19:15:30|14645.6|14644.6|14658.7|14657.7|14660.2|14659.2|14645.6|14644.6|168
1642792540000|2022-01-21 19:15:40|14658.6|14657.6|14656.7|14655.7|14662.3|14661.3|14655.2|14654.2|190
1642792550000|2022-01-21 19:15:50|14656.8|14655.8|14658.1|14657.1|14661.3|14660.3|14655.9|14654.9|124
1642792560000|2022-01-21 19:16:00|14657.9|14656.9|14645.4|14644.4|14658.6|14657.6|14643.6|14642.6|231
1642792570000|2022-01-21 19:16:10|14645.3|14644.3|14644.2|14643.2|14648.2|14647.2|14637.6|14636.6|229
1642792580000|2022-01-21 19:16:20|14644.1|14643.1|14641.3|14640.3|14646.8|14645.8|14640.1|14639.1|129
1642792590000|2022-01-21 19:16:30|14641.8|14640.8|14644.6|14643.6|14645.9|14644.9|14641.6|14640.6|60
1642792600000|2022-01-21 19:16:40|14644.3|14643.3|14647.6|14646.6|14648.4|14647.4|14642.3|14641.3|157
1642792610000|2022-01-21 19:16:50|14647.8|14646.8|14642.1|14641.1|14647.9|14646.9|14641.2|14640.2|96
1642792620000|2022-01-21 19:17:00|14642.3|14641.3|14637.6|14636.6|14642.4|14641.4|14636.3|14635.3|131
1642792630000|2022-01-21 19:17:10|14636.3|14635.3|14637.2|14636.2|14639.2|14638.2|14632.2|14631.2|163
1642792640000|2022-01-21 19:17:20|14636.6|14635.6|14641.4|14640.4|14641.7|14640.7|14634.1|14633.1|111
1642792650000|2022-01-21 19:17:30|14641.3|14640.3|14636.3|14635.3|14643.9|14642.9|14636.3|14635.3|116
1642792660000|2022-01-21 19:17:40|14637.6|14636.6|14639.1|14638.1|14640.3|14639.3|14636.8|14635.8|99
1642792670000|2022-01-21 19:17:50|14638.8|14637.8|14642.4|14641.4|14642.9|14641.9|14637.2|14636.2|65
1642792680000|2022-01-21 19:18:00|14642.6|14641.6|14647.6|14646.6|14648.1|14647.1|14641.8|14640.8|94
1642792690000|2022-01-21 19:18:10|14648.1|14647.1|14639.7|14638.7|14648.1|14647.1|14638.8|14637.8|89
1642792700000|2022-01-21 19:18:20|14639.8|14638.8|14639.8|14638.8|14641.9|14640.9|14639.3|14638.3|40
1642792710000|2022-01-21 19:18:30|14639.9|14638.9|14632.9|14631.9|14640.9|14639.9|14632.3|14631.3|153
1642792720000|2022-01-21 19:18:40|14632.6|14631.6|14637.6|14636.6|14638.6|14637.6|14632.2|14631.2|83
1642792730000|2022-01-21 19:18:50|14638.1|14637.1|14638.1|14637.1|14639.8|14638.8|14636.6|14635.6|45
1642792740000|2022-01-21 19:19:00|14637.9|14636.9|14638.3|14637.3|14640.3|14639.3|14637.7|14636.7|53
1642792750000|2022-01-21 19:19:10|14638.6|14637.6|14642.8|14641.8|14643.1|14642.1|14637.3|14636.3|73
1642792760000|2022-01-21 19:19:20|14642.3|14641.3|14639.4|14638.4|14642.6|14641.6|14636.6|14635.6|58
1642792770000|2022-01-21 19:19:30|14639.3|14638.3|14639.8|14638.8|14641.1|14640.1|14636.7|14635.7|52
1642792780000|2022-01-21 19:19:40|14639.7|14638.7|14635.3|14634.3|14640.2|14639.2|14634.4|14633.4|67
1642792790000|2022-01-21 19:19:50|14636.8|14635.8|14637.4|14636.4|14639.8|14638.8|14635.2|14634.2|102
1642792800000|2022-01-21 19:20:00|14637.6|14636.6|14635.4|14634.4|14641.9|14640.9|14633.7|14632.7|162
1642792810000|2022-01-21 19:20:10|14636.2|14635.2|14623.9|14622.9|14636.2|14635.2|14623.1|14622.1|290
1642792820000|2022-01-21 19:20:20|14623.3|14622.3|14623.8|14622.8|14625.1|14624.1|14618.9|14617.9|237
1642792830000|2022-01-21 19:20:30|14623.9|14622.9|14627.7|14626.7|14628.9|14627.9|14622.1|14621.1|120
1642792840000|2022-01-21 19:20:40|14628.1|14627.1|14628.2|14627.2|14629.9|14628.9|14626.4|14625.4|95
1642792850000|2022-01-21 19:20:50|14628.3|14627.3|14640.8|14639.8|14642.2|14641.2|14627.7|14626.7|226
1642792860000|2022-01-21 19:21:00|14640.7|14639.7|14653.3|14652.3|14654.1|14653.1|14640.3|14639.3|321
1642792870000|2022-01-21 19:21:10|14652.7|14651.7|14650.7|14649.7|14656.4|14655.4|14648.7|14647.7|185
1642792880000|2022-01-21 19:21:20|14650.8|14649.8|14647.6|14646.6|14650.8|14649.8|14643.2|14642.2|156
1642792890000|2022-01-21 19:21:30|14647.7|14646.7|14648.2|14647.2|14651.9|14650.9|14646.6|14645.6|60
1642792900000|2022-01-21 19:21:40|14648.3|14647.3|14645.6|14644.6|14648.9|14647.9|14644.4|14643.4|61
1642792910000|2022-01-21 19:21:50|14645.4|14644.4|14648.1|14647.1|14648.1|14647.1|14642.3|14641.3|96
1642792920000|2022-01-21 19:22:00|14647.9|14646.9|14639.8|14638.8|14647.9|14646.9|14639.6|14638.6|110
1642792930000|2022-01-21 19:22:10|14639.4|14638.4|14636.9|14635.9|14641.4|14640.4|14635.3|14634.3|143
1642792940000|2022-01-21 19:22:20|14637.1|14636.1|14639.2|14638.2|14640.8|14639.8|14636.7|14635.7|113
1642792950000|2022-01-21 19:22:30|14639.9|14638.9|14635.8|14634.8|14640.2|14639.2|14632.8|14631.8|109
1642792960000|2022-01-21 19:22:40|14636.8|14635.8|14633.9|14632.9|14637.3|14636.3|14632.8|14631.8|93
1642792970000|2022-01-21 19:22:50|14633.8|14632.8|14638.7|14637.7|14639.2|14638.2|14633.8|14632.8|90
1642792980000|2022-01-21 19:23:00|14638.4|14637.4|14639.4|14638.4|14640.6|14639.6|14634.7|14633.7|88
1642792990000|2022-01-21 19:23:10|14639.3|14638.3|14642.8|14641.8|14642.8|14641.8|14637.8|14636.8|62
1642793000000|2022-01-21 19:23:20|14642.7|14641.7|14641.7|14640.7|14644.1|14643.1|14640.8|14639.8|123
1642793010000|2022-01-21 19:23:30|14641.9|14640.9|14641.6|14640.6|14645.8|14644.8|14640.8|14639.8|125
1642793020000|2022-01-21 19:23:40|14641.7|14640.7|14640.2|14639.2|14642.6|14641.6|14637.2|14636.2|81
1642793030000|2022-01-21 19:23:50|14640.1|14639.1|14645.6|14644.6|14648.1|14647.1|14639.9|14638.9|143
1642793040000|2022-01-21 19:24:00|14644.8|14643.8|14650.1|14649.1|14652.9|14651.9|14644.6|14643.6|208
1642793050000|2022-01-21 19:24:10|14649.9|14648.9|14656.9|14655.9|14656.9|14655.9|14648.9|14647.9|182
1642793060000|2022-01-21 19:24:20|14657.6|14656.6|14650.1|14649.1|14657.9|14656.9|14650.1|14649.1|148
1642793070000|2022-01-21 19:24:30|14649.4|14648.4|14655.6|14654.6|14655.7|14654.7|14649.4|14648.4|167
1642793080000|2022-01-21 19:24:40|14655.4|14654.4|14656.8|14655.8|14659.9|14658.9|14654.2|14653.2|136
1642793090000|2022-01-21 19:24:50|14656.7|14655.7|14655.4|14654.4|14658.9|14657.9|14654.2|14653.2|158
1642793100000|2022-01-21 19:25:00|14655.3|14654.3|14646.4|14645.4|14655.3|14654.3|14646.4|14645.4|154
1642793110000|2022-01-21 19:25:10|14646.7|14645.7|14645.7|14644.7|14647.8|14646.8|14642.1|14641.1|139
1642793120000|2022-01-21 19:25:20|14645.3|14644.3|14641.3|14640.3|14646.2|14645.2|14638.6|14637.6|124
1642793130000|2022-01-21 19:25:30|14641.9|14640.9|14640.7|14639.7|14642.6|14641.6|14639.3|14638.3|70
1642793140000|2022-01-21 19:25:40|14640.8|14639.8|14635.2|14634.2|14641.1|14640.1|14633.7|14632.7|174
1642793150000|2022-01-21 19:25:50|14635.1|14634.1|14632.9|14631.9|14635.6|14634.6|14628.7|14627.7|284
1642793160000|2022-01-21 19:26:00|14632.2|14631.2|14633.3|14632.3|14634.1|14633.1|14630.7|14629.7|156
1642793170000|2022-01-21 19:26:10|14631.8|14630.8|14624.3|14623.3|14632.4|14631.4|14622.9|14621.9|241
1642793180000|2022-01-21 19:26:20|14624.4|14623.4|14612.2|14611.2|14625.4|14624.4|14610.6|14609.6|554
1642793190000|2022-01-21 19:26:30|14612.1|14611.1|14607.1|14606.1|14612.8|14611.8|14605.7|14604.7|359
1642793200000|2022-01-21 19:26:40|14606.6|14605.6|14598.7|14597.7|14607.1|14606.1|14597.8|14596.8|437
1642793210000|2022-01-21 19:26:50|14598.8|14597.8|14598.9|14597.9|14601.1|14600.1|14596.7|14595.7|256
1642793220000|2022-01-21 19:27:00|14599.2|14598.2|14587.3|14586.3|14601.7|14600.7|14585.7|14584.7|556
1642793230000|2022-01-21 19:27:10|14587.1|14586.1|14586.4|14585.4|14590.3|14589.3|14584.3|14583.3|569
1642793240000|2022-01-21 19:27:20|14585.9|14584.9|14584.3|14583.3|14589.3|14588.3|14584.2|14583.2|287
1642793250000|2022-01-21 19:27:30|14584.4|14583.4|14586.8|14585.8|14587.7|14586.7|14582.8|14581.8|232
1642793260000|2022-01-21 19:27:40|14586.7|14585.7|14585.2|14584.2|14587.7|14586.7|14583.9|14582.9|159
1642793270000|2022-01-21 19:27:50|14585.1|14584.1|14590.4|14589.4|14592.6|14591.6|14584.9|14583.9|173
1642793280000|2022-01-21 19:28:00|14590.3|14589.3|14585.9|14584.9|14591.2|14590.2|14585.9|14584.9|176
1642793290000|2022-01-21 19:28:10|14586.1|14585.1|14586.1|14585.1|14589.1|14588.1|14584.7|14583.7|177
1642793300000|2022-01-21 19:28:20|14585.2|14584.2|14580.7|14579.7|14587.3|14586.3|14577.3|14576.3|448
1642793310000|2022-01-21 19:28:30|14580.6|14579.6|14578.4|14577.4|14580.8|14579.8|14573.2|14572.2|510
1642793320000|2022-01-21 19:28:40|14578.9|14577.9|14580.4|14579.4|14581.2|14580.2|14574.9|14573.9|188
1642793330000|2022-01-21 19:28:50|14580.3|14579.3|14586.2|14585.2|14586.2|14585.2|14579.9|14578.9|261
1642793340000|2022-01-21 19:29:00|14587.4|14586.4|14580.9|14579.9|14589.9|14588.9|14580.3|14579.3|274
1642793350000|2022-01-21 19:29:10|14580.2|14579.2|14581.6|14580.6|14581.6|14580.6|14579.1|14578.1|124
1642793360000|2022-01-21 19:29:20|14580.6|14579.6|14582.4|14581.4|14584.7|14583.7|14579.9|14578.9|110
1642793370000|2022-01-21 19:29:30|14582.9|14581.9|14578.2|14577.2|14582.9|14581.9|14576.7|14575.7|161
1642793380000|2022-01-21 19:29:40|14577.9|14576.9|14578.3|14577.3|14579.2|14578.2|14576.3|14575.3|91
1642793390000|2022-01-21 19:29:50|14578.1|14577.1|14578.8|14577.8|14580.7|14579.7|14577.4|14576.4|121
1642793400000|2022-01-21 19:30:00|14578.7|14577.7|14576.3|14575.3|14579.8|14578.8|14573.9|14572.9|303
1642793410000|2022-01-21 19:30:10|14576.2|14575.2|14569.2|14568.2|14577.2|14576.2|14569.2|14568.2|242
1642793420000|2022-01-21 19:30:20|14568.9|14567.9|14574.2|14573.2|14575.2|14574.2|14567.6|14566.6|352
1642793430000|2022-01-21 19:30:30|14573.6|14572.6|14571.6|14570.6|14573.7|14572.7|14569.4|14568.4|243
1642793440000|2022-01-21 19:30:40|14571.1|14570.1|14575.7|14574.7|14575.9|14574.9|14569.9|14568.9|215
1642793450000|2022-01-21 19:30:50|14575.3|14574.3|14573.1|14572.1|14576.4|14575.4|14572.1|14571.1|319
1642793460000|2022-01-21 19:31:00|14572.7|14571.7|14580.6|14579.6|14581.7|14580.7|14572.7|14571.7|210
1642793470000|2022-01-21 19:31:10|14580.7|14579.7|14581.9|14580.9|14585.2|14584.2|14579.7|14578.7|375
1642793480000|2022-01-21 19:31:20|14580.9|14579.9|14583.8|14582.8|14585.4|14584.4|14580.9|14579.9|143
1642793490000|2022-01-21 19:31:30|14584.1|14583.1|14591.6|14590.6|14592.9|14591.9|14584.1|14583.1|496
1642793500000|2022-01-21 19:31:40|14591.2|14590.2|14584.3|14583.3|14591.2|14590.2|14584.3|14583.3|165
1642793510000|2022-01-21 19:31:50|14583.4|14582.4|14581.7|14580.7|14585.6|14584.6|14581.7|14580.7|117
1642793520000|2022-01-21 19:32:00|14581.3|14580.3|14579.9|14578.9|14582.4|14581.4|14575.2|14574.2|272
1642793530000|2022-01-21 19:32:10|14579.7|14578.7|14580.8|14579.8|14581.4|14580.4|14574.9|14573.9|110
1642793540000|2022-01-21 19:32:20|14580.7|14579.7|14578.1|14577.1|14583.7|14582.7|14576.9|14575.9|102
1642793550000|2022-01-21 19:32:30|14577.1|14576.1|14575.6|14574.6|14578.9|14577.9|14574.9|14573.9|118
1642793560000|2022-01-21 19:32:40|14575.8|14574.8|14575.3|14574.3|14576.8|14575.8|14574.1|14573.1|133
1642793570000|2022-01-21 19:32:50|14575.2|14574.2|14575.9|14574.9|14576.8|14575.8|14574.1|14573.1|100
1642793580000|2022-01-21 19:33:00|14576.1|14575.1|14578.8|14577.8|14579.9|14578.9|14573.9|14572.9|99
1642793590000|2022-01-21 19:33:10|14578.7|14577.7|14579.2|14578.2|14579.2|14578.2|14575.8|14574.8|61
1642793600000|2022-01-21 19:33:20|14579.4|14578.4|14577.2|14576.2|14579.7|14578.7|14575.9|14574.9|83
1642793610000|2022-01-21 19:33:30|14577.3|14576.3|14577.6|14576.6|14581.6|14580.6|14575.3|14574.3|107
1642793620000|2022-01-21 19:33:40|14578.3|14577.3|14576.9|14575.9|14579.2|14578.2|14573.8|14572.8|133
1642793630000|2022-01-21 19:33:50|14576.8|14575.8|14575.6|14574.6|14578.6|14577.6|14574.6|14573.6|71
1642793640000|2022-01-21 19:34:00|14575.7|14574.7|14573.6|14572.6|14576.7|14575.7|14572.7|14571.7|96
1642793650000|2022-01-21 19:34:10|14573.3|14572.3|14573.9|14572.9|14578.7|14577.7|14573.2|14572.2|134
1642793660000|2022-01-21 19:34:20|14573.6|14572.6|14577.8|14576.8|14578.4|14577.4|14573.3|14572.3|107
1642793670000|2022-01-21 19:34:30|14577.7|14576.7|14575.6|14574.6|14578.3|14577.3|14574.7|14573.7|79
1642793680000|2022-01-21 19:34:40|14575.8|14574.8|14575.4|14574.4|14579.1|14578.1|14574.7|14573.7|78
1642793690000|2022-01-21 19:34:50|14575.3|14574.3|14575.8|14574.8|14577.2|14576.2|14573.3|14572.3|85
1642793700000|2022-01-21 19:35:00|14576.1|14575.1|14568.8|14567.8|14576.2|14575.2|14568.8|14567.8|219
1642793710000|2022-01-21 19:35:10|14568.7|14567.7|14559.9|14558.9|14569.7|14568.7|14557.9|14556.9|977
1642793720000|2022-01-21 19:35:20|14560.2|14559.2|14559.3|14558.3|14563.9|14562.9|14559.1|14558.1|247
1642793730000|2022-01-21 19:35:30|14559.2|14558.2|14560.2|14559.2|14560.2|14559.2|14557.6|14556.6|179
1642793740000|2022-01-21 19:35:40|14559.7|14558.7|14564.3|14563.3|14565.9|14564.9|14559.7|14558.7|206
1642793750000|2022-01-21 19:35:50|14563.9|14562.9|14564.9|14563.9|14565.4|14564.4|14563.4|14562.4|113
1642793760000|2022-01-21 19:36:00|14564.8|14563.8|14570.9|14569.9|14574.4|14573.4|14564.8|14563.8|264
1642793770000|2022-01-21 19:36:10|14570.7|14569.7|14569.1|14568.1|14572.4|14571.4|14568.6|14567.6|116
1642793780000|2022-01-21 19:36:20|14569.2|14568.2|14572.6|14571.6|14573.7|14572.7|14569.1|14568.1|157
1642793790000|2022-01-21 19:36:30|14572.4|14571.4|14583.4|14582.4|14589.8|14588.8|14572.3|14571.3|691
1642793800000|2022-01-21 19:36:40|14583.2|14582.2|14592.1|14591.1|14593.4|14592.4|14582.4|14581.4|403
1642793810000|2022-01-21 19:36:50|14592.2|14591.2|14595.7|14594.7|14598.1|14597.1|14590.9|14589.9|475
1642793820000|2022-01-21 19:37:00|14595.9|14594.9|14603.6|14602.6|14607.2|14606.2|14592.8|14591.8|576
1642793830000|2022-01-21 19:37:10|14603.4|14602.4|14605.9|14604.9|14606.4|14605.4|14601.4|14600.4|265
1642793840000|2022-01-21 19:37:20|14605.7|14604.7|14603.3|14602.3|14608.9|14607.9|14602.2|14601.2|303
1642793850000|2022-01-21 19:37:30|14603.2|14602.2|14595.8|14594.8|14604.9|14603.9|14595.8|14594.8|244
1642793860000|2022-01-21 19:37:40|14595.9|14594.9|14589.8|14588.8|14595.9|14594.9|14586.4|14585.4|353
1642793870000|2022-01-21 19:37:50|14589.6|14588.6|14591.8|14590.8|14593.3|14592.3|14587.6|14586.6|193
1642793880000|2022-01-21 19:38:00|14591.9|14590.9|14599.9|14598.9|14603.3|14602.3|14591.9|14590.9|317
1642793890000|2022-01-21 19:38:10|14600.1|14599.1|14600.6|14599.6|14601.3|14600.3|14597.4|14596.4|109
1642793900000|2022-01-21 19:38:20|14600.3|14599.3|14604.4|14603.4|14605.7|14604.7|14599.7|14598.7|221
1642793910000|2022-01-21 19:38:30|14604.6|14603.6|14605.9|14604.9|14607.6|14606.6|14603.2|14602.2|231
1642793920000|2022-01-21 19:38:40|14606.1|14605.1|14613.4|14612.4|14613.9|14612.9|14605.2|14604.2|204
1642793930000|2022-01-21 19:38:50|14613.3|14612.3|14607.3|14606.3|14614.2|14613.2|14606.2|14605.2|196
1642793940000|2022-01-21 19:39:00|14607.2|14606.2|14601.6|14600.6|14607.2|14606.2|14599.2|14598.2|238
1642793950000|2022-01-21 19:39:10|14601.4|14600.4|14606.2|14605.2|14606.4|14605.4|14601.4|14600.4|83
1642793960000|2022-01-21 19:39:20|14606.1|14605.1|14614.2|14613.2|14615.3|14614.3|14603.8|14602.8|141
1642793970000|2022-01-21 19:39:30|14614.3|14613.3|14609.9|14608.9|14616.3|14615.3|14609.6|14608.6|180
1642793980000|2022-01-21 19:39:40|14610.7|14609.7|14611.6|14610.6|14612.8|14611.8|14609.4|14608.4|87
1642793990000|2022-01-21 19:39:50|14611.4|14610.4|14607.7|14606.7|14612.4|14611.4|14607.6|14606.6|58
1642794000000|2022-01-21 19:40:00|14607.8|14606.8|14616.7|14615.7|14617.6|14616.6|14607.4|14606.4|233
1642794010000|2022-01-21 19:40:10|14616.8|14615.8|14622.7|14621.7|14627.2|14626.2|14616.7|14615.7|345
1642794020000|2022-01-21 19:40:20|14622.8|14621.8|14613.3|14612.3|14622.8|14621.8|14613.2|14612.2|136
1642794030000|2022-01-21 19:40:30|14613.2|14612.2|14606.6|14605.6|14613.2|14612.2|14606.1|14605.1|155
1642794040000|2022-01-21 19:40:40|14606.4|14605.4|14610.2|14609.2|14611.1|14610.1|14605.6|14604.6|105
1642794050000|2022-01-21 19:40:50|14610.1|14609.1|14612.1|14611.1|14613.9|14612.9|14608.1|14607.1|96
1642794060000|2022-01-21 19:41:00|14611.8|14610.8|14614.3|14613.3|14615.4|14614.4|14608.9|14607.9|140
1642794070000|2022-01-21 19:41:10|14614.6|14613.6|14608.2|14607.2|14615.6|14614.6|14607.1|14606.1|90
1642794080000|2022-01-21 19:41:20|14608.3|14607.3|14609.1|14608.1|14611.2|14610.2|14607.1|14606.1|120
1642794090000|2022-01-21 19:41:30|14608.9|14607.9|14601.8|14600.8|14608.9|14607.9|14601.7|14600.7|214
1642794100000|2022-01-21 19:41:40|14602.1|14601.1|14603.7|14602.7|14605.4|14604.4|14598.9|14597.9|284
1642794110000|2022-01-21 19:41:50|14603.6|14602.6|14607.3|14606.3|14608.9|14607.9|14601.1|14600.1|195
1642794120000|2022-01-21 19:42:00|14607.2|14606.2|14600.3|14599.3|14610.8|14609.8|14600.2|14599.2|136
1642794130000|2022-01-21 19:42:10|14600.2|14599.2|14598.9|14597.9|14601.6|14600.6|14597.6|14596.6|137
1642794140000|2022-01-21 19:42:20|14599.3|14598.3|14603.9|14602.9|14606.4|14605.4|14595.4|14594.4|186
1642794150000|2022-01-21 19:42:30|14604.3|14603.3|14599.3|14598.3|14604.9|14603.9|14598.1|14597.1|52
1642794160000|2022-01-21 19:42:40|14599.1|14598.1|14599.7|14598.7|14599.9|14598.9|14589.8|14588.8|370
1642794170000|2022-01-21 19:42:50|14599.8|14598.8|14604.8|14603.8|14608.3|14607.3|14599.8|14598.8|250
1642794180000|2022-01-21 19:43:00|14604.9|14603.9|14612.8|14611.8|14613.2|14612.2|14603.6|14602.6|294
1642794190000|2022-01-21 19:43:10|14612.4|14611.4|14608.1|14607.1|14613.7|14612.7|14607.4|14606.4|157
1642794200000|2022-01-21 19:43:20|14608.8|14607.8|14607.7|14606.7|14611.6|14610.6|14605.3|14604.3|111
1642794210000|2022-01-21 19:43:30|14607.8|14606.8|14601.7|14600.7|14607.8|14606.8|14600.2|14599.2|180
1642794220000|2022-01-21 19:43:40|14601.8|14600.8|14603.8|14602.8|14609.2|14608.2|14597.9|14596.9|117
1642794230000|2022-01-21 19:43:50|14603.7|14602.7|14600.7|14599.7|14606.1|14605.1|14598.9|14597.9|90
1642794240000|2022-01-21 19:44:00|14601.1|14600.1|14596.8|14595.8|14605.3|14604.3|14593.7|14592.7|222
1642794250000|2022-01-21 19:44:10|14596.6|14595.6|14595.6|14594.6|14596.7|14595.7|14590.2|14589.2|251
1642794260000|2022-01-21 19:44:20|14595.8|14594.8|14594.1|14593.1|14598.9|14597.9|14591.9|14590.9|130
1642794270000|2022-01-21 19:44:30|14594.2|14593.2|14595.1|14594.1|14597.2|14596.2|14590.4|14589.4|90
1642794280000|2022-01-21 19:44:40|14595.8|14594.8|14593.8|14592.8|14597.8|14596.8|14593.3|14592.3|78
1642794290000|2022-01-21 19:44:50|14594.4|14593.4|14594.4|14593.4|14597.6|14596.6|14589.6|14588.6|199
1642794300000|2022-01-21 19:45:00|14594.6|14593.6|14595.1|14594.1|14600.4|14599.4|14593.1|14592.1|125
1642794310000|2022-01-21 19:45:10|14595.2|14594.2|14600.1|14599.1|14603.3|14602.3|14593.2|14592.2|196
1642794320000|2022-01-21 19:45:20|14599.6|14598.6|14600.8|14599.8|14605.9|14604.9|14597.6|14596.6|182
1642794330000|2022-01-21 19:45:30|14601.1|14600.1|14599.4|14598.4|14602.1|14601.1|14597.8|14596.8|100
1642794340000|2022-01-21 19:45:40|14598.8|14597.8|14599.9|14598.9|14603.7|14602.7|14596.8|14595.8|124
1642794350000|2022-01-21 19:45:50|14600.1|14599.1|14598.3|14597.3|14602.8|14601.8|14597.3|14596.3|72
1642794360000|2022-01-21 19:46:00|14598.4|14597.4|14604.8|14603.8|14612.3|14611.3|14591.9|14590.9|442
1642794370000|2022-01-21 19:46:10|14604.3|14603.3|14607.9|14606.9|14612.4|14611.4|14604.3|14603.3|170
1642794380000|2022-01-21 19:46:20|14607.8|14606.8|14606.6|14605.6|14609.9|14608.9|14603.8|14602.8|112
1642794390000|2022-01-21 19:46:30|14606.4|14605.4|14612.1|14611.1|14614.3|14613.3|14603.8|14602.8|141
1642794400000|2022-01-21 19:46:40|14611.9|14610.9|14610.6|14609.6|14612.8|14611.8|14606.7|14605.7|199
1642794410000|2022-01-21 19:46:50|14611.8|14610.8|14611.7|14610.7|14613.6|14612.6|14608.8|14607.8|144
1642794420000|2022-01-21 19:47:00|14611.8|14610.8|14606.1|14605.1|14612.3|14611.3|14605.9|14604.9|76
1642794430000|2022-01-21 19:47:10|14605.9|14604.9|14616.7|14615.7|14617.4|14616.4|14604.8|14603.8|189
1642794440000|2022-01-21 19:47:20|14615.6|14614.6|14613.1|14612.1|14617.9|14616.9|14611.7|14610.7|139
1642794450000|2022-01-21 19:47:30|14613.2|14612.2|14612.8|14611.8|14614.8|14613.8|14611.7|14610.7|82
1642794460000|2022-01-21 19:47:40|14612.7|14611.7|14610.6|14609.6|14613.6|14612.6|14609.2|14608.2|114
1642794470000|2022-01-21 19:47:50|14610.7|14609.7|14610.7|14609.7|14612.3|14611.3|14609.8|14608.8|117
1642794480000|2022-01-21 19:48:00|14610.6|14609.6|14604.7|14603.7|14610.9|14609.9|14604.2|14603.2|163
1642794490000|2022-01-21 19:48:10|14604.8|14603.8|14604.1|14603.1|14606.8|14605.8|14601.7|14600.7|153
1642794500000|2022-01-21 19:48:20|14603.9|14602.9|14607.1|14606.1|14611.1|14610.1|14603.9|14602.9|171
1642794510000|2022-01-21 19:48:30|14606.6|14605.6|14601.6|14600.6|14607.1|14606.1|14598.8|14597.8|142
1642794520000|2022-01-21 19:48:40|14601.3|14600.3|14597.4|14596.4|14601.3|14600.3|14595.7|14594.7|199
1642794530000|2022-01-21 19:48:50|14596.8|14595.8|14598.3|14597.3|14601.8|14600.8|14596.7|14595.7|145
1642794540000|2022-01-21 19:49:00|14598.4|14597.4|14602.6|14601.6|14604.9|14603.9|14598.4|14597.4|140
1642794550000|2022-01-21 19:49:10|14602.7|14601.7|14605.1|14604.1|14608.3|14607.3|14602.7|14601.7|167
1642794560000|2022-01-21 19:49:20|14605.2|14604.2|14610.7|14609.7|14613.1|14612.1|14605.2|14604.2|153
1642794570000|2022-01-21 19:49:30|14609.9|14608.9|14608.6|14607.6|14611.3|14610.3|14606.8|14605.8|166
1642794580000|2022-01-21 19:49:40|14608.7|14607.7|14603.6|14602.6|14610.2|14609.2|14602.8|14601.8|207
1642794590000|2022-01-21 19:49:50|14603.4|14602.4|14609.7|14608.7|14612.3|14611.3|14602.8|14601.8|233
1642794600000|2022-01-21 19:50:00|14609.8|14608.8|14606.1|14605.1|14610.1|14609.1|14605.9|14604.9|132
1642794610000|2022-01-21 19:50:10|14605.9|14604.9|14605.9|14604.9|14606.9|14605.9|14599.4|14598.4|204
1642794620000|2022-01-21 19:50:20|14605.8|14604.8|14595.3|14594.3|14606.8|14605.8|14590.8|14589.8|439
1642794630000|2022-01-21 19:50:30|14593.9|14592.9|14595.7|14594.7|14597.1|14596.1|14593.9|14592.9|159
1642794640000|2022-01-21 19:50:40|14595.8|14594.8|14596.6|14595.6|14597.8|14596.8|14591.9|14590.9|117
1642794650000|2022-01-21 19:50:50|14596.3|14595.3|14596.4|14595.4|14597.8|14596.8|14593.1|14592.1|83
1642794660000|2022-01-21 19:51:00|14596.8|14595.8|14587.8|14586.8|14596.8|14595.8|14585.2|14584.2|287
1642794670000|2022-01-21 19:51:10|14587.6|14586.6|14583.2|14582.2|14589.4|14588.4|14581.3|14580.3|240
1642794680000|2022-01-21 19:51:20|14583.1|14582.1|14584.6|14583.6|14585.4|14584.4|14581.3|14580.3|179
1642794690000|2022-01-21 19:51:30|14583.7|14582.7|14581.4|14580.4|14583.8|14582.8|14578.2|14577.2|336
1642794700000|2022-01-21 19:51:40|14581.3|14580.3|14580.9|14579.9|14585.1|14584.1|14576.6|14575.6|242
1642794710000|2022-01-21 19:51:50|14581.4|14580.4|14576.8|14575.8|14581.7|14580.7|14574.6|14573.6|202
1642794720000|2022-01-21 19:52:00|14576.7|14575.7|14574.7|14573.7|14581.7|14580.7|14571.1|14570.1|399
1642794730000|2022-01-21 19:52:10|14574.4|14573.4|14574.4|14573.4|14575.2|14574.2|14569.7|14568.7|275
1642794740000|2022-01-21 19:52:20|14574.3|14573.3|14577.2|14576.2|14577.2|14576.2|14570.8|14569.8|177
1642794750000|2022-01-21 19:52:30|14577.1|14576.1|14575.3|14574.3|14577.4|14576.4|14573.2|14572.2|196
1642794760000|2022-01-21 19:52:40|14575.2|14574.2|14575.7|14574.7|14577.6|14576.6|14574.6|14573.6|52
1642794770000|2022-01-21 19:52:50|14575.3|14574.3|14582.9|14581.9|14584.1|14583.1|14575.2|14574.2|119
1642794780000|2022-01-21 19:53:00|14582.8|14581.8|14579.7|14578.7|14583.4|14582.4|14579.4|14578.4|114
1642794790000|2022-01-21 19:53:10|14579.8|14578.8|14583.3|14582.3|14583.8|14582.8|14578.8|14577.8|188
1642794800000|2022-01-21 19:53:20|14583.6|14582.6|14582.2|14581.2|14584.2|14583.2|14580.2|14579.2|62
1642794810000|2022-01-21 19:53:30|14582.3|14581.3|14576.7|14575.7|14582.4|14581.4|14575.3|14574.3|106
1642794820000|2022-01-21 19:53:40|14577.1|14576.1|14575.7|14574.7|14577.1|14576.1|14573.9|14572.9|58
1642794830000|2022-01-21 19:53:50|14575.8|14574.8|14577.9|14576.9|14581.4|14580.4|14574.6|14573.6|85
1642794840000|2022-01-21 19:54:00|14578.1|14577.1|14579.8|14578.8|14579.8|14578.8|14576.4|14575.4|62
1642794850000|2022-01-21 19:54:10|14579.9|14578.9|14578.4|14577.4|14583.1|14582.1|14577.9|14576.9|88
1642794860000|2022-01-21 19:54:20|14578.6|14577.6|14576.2|14575.2|14578.6|14577.6|14570.9|14569.9|179
1642794870000|2022-01-21 19:54:30|14576.1|14575.1|14575.3|14574.3|14576.2|14575.2|14571.6|14570.6|111
1642794880000|2022-01-21 19:54:40|14575.4|14574.4|14576.7|14575.7|14576.9|14575.9|14574.2|14573.2|64
1642794890000|2022-01-21 19:54:50|14576.6|14575.6|14575.1|14574.1|14577.2|14576.2|14573.7|14572.7|50
1642794900000|2022-01-21 19:55:00|14574.8|14573.8|14572.8|14571.8|14577.2|14576.2|14572.3|14571.3|81
1642794910000|2022-01-21 19:55:10|14572.7|14571.7|14568.9|14567.9|14574.1|14573.1|14568.4|14567.4|159
1642794920000|2022-01-21 19:55:20|14569.1|14568.1|14571.7|14570.7|14571.7|14570.7|14567.3|14566.3|127
1642794930000|2022-01-21 19:55:30|14571.6|14570.6|14573.3|14572.3|14574.6|14573.6|14571.1|14570.1|121
1642794940000|2022-01-21 19:55:40|14573.2|14572.2|14580.3|14579.3|14581.9|14580.9|14572.8|14571.8|166
1642794950000|2022-01-21 19:55:50|14579.8|14578.8|14573.7|14572.7|14580.6|14579.6|14573.2|14572.2|106
1642794960000|2022-01-21 19:56:00|14573.8|14572.8|14571.1|14570.1|14577.2|14576.2|14570.9|14569.9|110
1642794970000|2022-01-21 19:56:10|14571.3|14570.3|14574.6|14573.6|14574.7|14573.7|14570.9|14569.9|66
1642794980000|2022-01-21 19:56:20|14574.3|14573.3|14577.4|14576.4|14580.3|14579.3|14574.3|14573.3|114
1642794990000|2022-01-21 19:56:30|14578.1|14577.1|14571.1|14570.1|14580.3|14579.3|14569.9|14568.9|173
1642795000000|2022-01-21 19:56:40|14571.8|14570.8|14570.1|14569.1|14574.1|14573.1|14569.6|14568.6|71
1642795010000|2022-01-21 19:56:50|14570.2|14569.2|14565.6|14564.6|14570.2|14569.2|14564.4|14563.4|405
1642795020000|2022-01-21 19:57:00|14565.7|14564.7|14555.4|14554.4|14566.6|14565.6|14554.2|14553.2|617
1642795030000|2022-01-21 19:57:10|14555.9|14554.9|14557.4|14556.4|14558.9|14557.9|14551.7|14550.7|563
1642795040000|2022-01-21 19:57:20|14557.3|14556.3|14553.2|14552.2|14558.7|14557.7|14552.3|14551.3|324
1642795050000|2022-01-21 19:57:30|14553.4|14552.4|14544.2|14543.2|14553.4|14552.4|14543.2|14542.2|1061
1642795060000|2022-01-21 19:57:40|14542.7|14541.7|14544.7|14543.7|14546.9|14545.9|14542.6|14541.6|275
1642795070000|2022-01-21 19:57:50|14545.4|14544.4|14548.3|14547.3|14550.8|14549.8|14544.7|14543.7|276
1642795080000|2022-01-21 19:58:00|14548.4|14547.4|14545.2|14544.2|14548.4|14547.4|14543.4|14542.4|175
1642795090000|2022-01-21 19:58:10|14545.1|14544.1|14544.7|14543.7|14546.1|14545.1|14541.3|14540.3|224
1642795100000|2022-01-21 19:58:20|14544.2|14543.2|14542.9|14541.9|14544.3|14543.3|14541.3|14540.3|267
1642795110000|2022-01-21 19:58:30|14541.7|14540.7|14544.8|14543.8|14547.9|14546.9|14541.4|14540.4|358
1642795120000|2022-01-21 19:58:40|14544.6|14543.6|14541.9|14540.9|14544.8|14543.8|14541.7|14540.7|161
1642795130000|2022-01-21 19:58:50|14542.2|14541.2|14545.3|14544.3|14545.4|14544.4|14539.6|14538.6|461
1642795140000|2022-01-21 19:59:00|14545.1|14544.1|14543.4|14542.4|14546.3|14545.3|14542.2|14541.2|148
1642795150000|2022-01-21 19:59:10|14543.3|14542.3|14540.7|14539.7|14545.2|14544.2|14539.7|14538.7|193
1642795160000|2022-01-21 19:59:20|14541.2|14540.2|14531.3|14530.3|14541.2|14540.2|14528.9|14527.9|511
1642795170000|2022-01-21 19:59:30|14531.6|14530.6|14527.8|14526.8|14534.1|14533.1|14527.8|14526.8|415
1642795180000|2022-01-21 19:59:40|14527.9|14526.9|14525.4|14524.4|14530.2|14529.2|14523.8|14522.8|270
1642795190000|2022-01-21 19:59:50|14525.3|14524.3|14527.4|14526.4|14527.4|14526.4|14521.2|14520.2|431
1642795200000|2022-01-21 20:00:00|14527.6|14526.6|14523.9|14522.9|14528.1|14527.1|14521.3|14520.3|362
1642795210000|2022-01-21 20:00:10|14523.4|14522.4|14520.9|14519.9|14524.4|14523.4|14520.3|14519.3|239
1642795220000|2022-01-21 20:00:20|14520.8|14519.8|14522.7|14521.7|14524.8|14523.8|14520.7|14519.7|233
1642795230000|2022-01-21 20:00:30|14522.6|14521.6|14523.2|14522.2|14525.1|14524.1|14522.2|14521.2|121
1642795240000|2022-01-21 20:00:40|14523.3|14522.3|14535.6|14534.6|14535.9|14534.9|14522.8|14521.8|404
1642795250000|2022-01-21 20:00:50|14535.4|14534.4|14536.9|14535.9|14539.2|14538.2|14534.1|14533.1|271
1642795260000|2022-01-21 20:01:00|14537.1|14536.1|14539.4|14538.4|14543.4|14542.4|14536.3|14535.3|380
1642795270000|2022-01-21 20:01:10|14541.4|14540.4|14542.2|14541.2|14543.8|14542.8|14539.2|14538.2|255
1642795280000|2022-01-21 20:01:20|14542.1|14541.1|14543.2|14542.2|14544.4|14543.4|14538.7|14537.7|316
1642795290000|2022-01-21 20:01:30|14542.2|14541.2|14539.6|14538.6|14542.2|14541.2|14538.4|14537.4|182
1642795300000|2022-01-21 20:01:40|14539.7|14538.7|14544.7|14543.7|14547.9|14546.9|14538.4|14537.4|391
1642795310000|2022-01-21 20:01:50|14543.7|14542.7|14540.8|14539.8|14544.3|14543.3|14539.6|14538.6|130
1642795320000|2022-01-21 20:02:00|14540.7|14539.7|14545.6|14544.6|14545.6|14544.6|14536.4|14535.4|364
1642795330000|2022-01-21 20:02:10|14545.2|14544.2|14547.9|14546.9|14549.4|14548.4|14543.4|14542.4|202
1642795340000|2022-01-21 20:02:20|14547.8|14546.8|14545.6|14544.6|14548.1|14547.1|14544.2|14543.2|111
1642795350000|2022-01-21 20:02:30|14546.2|14545.2|14535.8|14534.8|14548.2|14547.2|14535.2|14534.2|255
1642795360000|2022-01-21 20:02:40|14535.2|14534.2|14538.3|14537.3|14541.9|14540.9|14535.1|14534.1|281
1642795370000|2022-01-21 20:02:50|14538.2|14537.2|14541.7|14540.7|14541.9|14540.9|14537.4|14536.4|165
1642795380000|2022-01-21 20:03:00|14541.6|14540.6|14540.9|14539.9|14547.8|14546.8|14540.9|14539.9|231
1642795390000|2022-01-21 20:03:10|14541.7|14540.7|14532.4|14531.4|14541.7|14540.7|14531.9|14530.9|330
1642795400000|2022-01-21 20:03:20|14532.2|14531.2|14530.1|14529.1|14533.7|14532.7|14529.1|14528.1|241
1642795410000|2022-01-21 20:03:30|14530.2|14529.2|14528.2|14527.2|14531.7|14530.7|14527.2|14526.2|151
1642795420000|2022-01-21 20:03:40|14527.7|14526.7|14529.6|14528.6|14531.4|14530.4|14525.6|14524.6|244
1642795430000|2022-01-21 20:03:50|14529.8|14528.8|14534.4|14533.4|14535.2|14534.2|14529.7|14528.7|417
1642795440000|2022-01-21 20:04:00|14535.1|14534.1|14532.1|14531.1|14538.3|14537.3|14532.1|14531.1|215
1642795450000|2022-01-21 20:04:10|14532.2|14531.2|14524.7|14523.7|14532.8|14531.8|14524.7|14523.7|149
1642795460000|2022-01-21 20:04:20|14525.8|14524.8|14519.7|14518.7|14525.8|14524.8|14519.7|14518.7|254
1642795470000|2022-01-21 20:04:30|14519.4|14518.4|14518.3|14517.3|14520.9|14519.9|14518.3|14517.3|253
1642795480000|2022-01-21 20:04:40|14518.4|14517.4|14511.9|14510.9|14518.9|14517.9|14511.9|14510.9|966
1642795490000|2022-01-21 20:04:50|14511.8|14510.8|14513.9|14512.9|14514.3|14513.3|14508.1|14507.1|356
1642795500000|2022-01-21 20:05:00|14513.6|14512.6|14509.4|14508.4|14514.3|14513.3|14507.8|14506.8|315
1642795510000|2022-01-21 20:05:10|14509.3|14508.3|14502.2|14501.2|14511.9|14510.9|14501.3|14500.3|447
1642795520000|2022-01-21 20:05:20|14502.1|14501.1|14501.4|14500.4|14502.8|14501.8|14499.6|14498.6|272
1642795530000|2022-01-21 20:05:30|14502.7|14501.7|14500.6|14499.6|14502.8|14501.8|14499.3|14498.3|209
1642795540000|2022-01-21 20:05:40|14500.7|14499.7|14508.4|14507.4|14509.4|14508.4|14500.7|14499.7|349
1642795550000|2022-01-21 20:05:50|14508.6|14507.6|14503.9|14502.9|14509.4|14508.4|14501.4|14500.4|321
1642795560000|2022-01-21 20:06:00|14502.2|14501.2|14504.6|14503.6|14507.2|14506.2|14501.1|14500.1|227
1642795570000|2022-01-21 20:06:10|14504.3|14503.3|14502.9|14501.9|14505.2|14504.2|14502.4|14501.4|92
1642795580000|2022-01-21 20:06:20|14502.8|14501.8|14499.1|14498.1|14502.8|14501.8|14497.7|14496.7|270
1642795590000|2022-01-21 20:06:30|14499.4|14498.4|14494.2|14493.2|14500.4|14499.4|14491.2|14490.2|464
1642795600000|2022-01-21 20:06:40|14494.1|14493.1|14493.4|14492.4|14495.7|14494.7|14492.8|14491.8|184
1642795610000|2022-01-21 20:06:50|14493.3|14492.3|14491.2|14490.2|14493.7|14492.7|14491.2|14490.2|233
1642795620000|2022-01-21 20:07:00|14491.3|14490.3|14491.9|14490.9|14495.4|14494.4|14489.2|14488.2|350
1642795630000|2022-01-21 20:07:10|14492.1|14491.1|14490.8|14489.8|14494.2|14493.2|14488.8|14487.8|355
1642795640000|2022-01-21 20:07:20|14490.9|14489.9|14490.3|14489.3|14491.6|14490.6|14488.4|14487.4|198
1642795650000|2022-01-21 20:07:30|14490.4|14489.4|14486.8|14485.8|14491.4|14490.4|14486.4|14485.4|239
1642795660000|2022-01-21 20:07:40|14486.7|14485.7|14486.2|14485.2|14487.3|14486.3|14484.9|14483.9|211
1642795670000|2022-01-21 20:07:50|14486.7|14485.7|14482.1|14481.1|14487.1|14486.1|14478.6|14477.6|527
1642795680000|2022-01-21 20:08:00|14481.7|14480.7|14486.4|14485.4|14486.6|14485.6|14480.9|14479.9|319
1642795690000|2022-01-21 20:08:10|14486.7|14485.7|14490.7|14489.7|14492.7|14491.7|14485.3|14484.3|408
1642795700000|2022-01-21 20:08:20|14490.4|14489.4|14483.2|14482.2|14490.9|14489.9|14482.7|14481.7|211
1642795710000|2022-01-21 20:08:30|14482.9|14481.9|14482.9|14481.9|14485.2|14484.2|14481.7|14480.7|318
1642795720000|2022-01-21 20:08:40|14483.4|14482.4|14477.2|14476.2|14483.4|14482.4|14475.9|14474.9|541
1642795730000|2022-01-21 20:08:50|14477.7|14476.7|14482.7|14481.7|14482.7|14481.7|14477.7|14476.7|250
1642795740000|2022-01-21 20:09:00|14483.2|14482.2|14488.6|14487.6|14490.3|14489.3|14482.7|14481.7|540
1642795750000|2022-01-21 20:09:10|14488.7|14487.7|14497.7|14496.7|14500.9|14499.9|14483.8|14482.8|793
1642795760000|2022-01-21 20:09:20|14497.8|14496.8|14498.7|14497.7|14498.7|14497.7|14491.4|14490.4|346
1642795770000|2022-01-21 20:09:30|14498.4|14497.4|14496.8|14495.8|14498.7|14497.7|14493.1|14492.1|236
1642795780000|2022-01-21 20:09:40|14496.4|14495.4|14497.8|14496.8|14505.1|14504.1|14494.1|14493.1|478
1642795790000|2022-01-21 20:09:50|14497.3|14496.3|14492.9|14491.9|14497.4|14496.4|14492.3|14491.3|260
1642795800000|2022-01-21 20:10:00|14492.8|14491.8|14484.4|14483.4|14493.1|14492.1|14478.9|14477.9|499
1642795810000|2022-01-21 20:10:10|14484.2|14483.2|14480.3|14479.3|14486.2|14485.2|14478.2|14477.2|243
1642795820000|2022-01-21 20:10:20|14481.2|14480.2|14477.4|14476.4|14482.9|14481.9|14475.7|14474.7|305
1642795830000|2022-01-21 20:10:30|14478.2|14477.2|14482.1|14481.1|14489.4|14488.4|14476.1|14475.1|396
1642795840000|2022-01-21 20:10:40|14482.2|14481.2|14487.8|14486.8|14488.8|14487.8|14480.4|14479.4|195
1642795850000|2022-01-21 20:10:50|14487.1|14486.1|14489.1|14488.1|14491.4|14490.4|14485.9|14484.9|184
1642795860000|2022-01-21 20:11:00|14488.7|14487.7|14489.4|14488.4|14499.3|14498.3|14488.6|14487.6|398
1642795870000|2022-01-21 20:11:10|14489.3|14488.3|14484.3|14483.3|14489.8|14488.8|14481.6|14480.6|434
1642795880000|2022-01-21 20:11:20|14483.7|14482.7|14476.9|14475.9|14483.8|14482.8|14476.2|14475.2|247
1642795890000|2022-01-21 20:11:30|14477.1|14476.1|14472.4|14471.4|14477.8|14476.8|14471.7|14470.7|348
1642795900000|2022-01-21 20:11:40|14472.3|14471.3|14468.9|14467.9|14475.7|14474.7|14468.7|14467.7|325
1642795910000|2022-01-21 20:11:50|14469.2|14468.2|14467.4|14466.4|14471.2|14470.2|14466.6|14465.6|541
1642795920000|2022-01-21 20:12:00|14467.1|14466.1|14472.4|14471.4|14473.2|14472.2|14465.4|14464.4|351
1642795930000|2022-01-21 20:12:10|14472.9|14471.9|14472.4|14471.4|14478.7|14477.7|14468.4|14467.4|385
1642795940000|2022-01-21 20:12:20|14471.9|14470.9|14466.4|14465.4|14472.6|14471.6|14465.7|14464.7|317
1642795950000|2022-01-21 20:12:30|14466.3|14465.3|14465.9|14464.9|14469.9|14468.9|14465.4|14464.4|144
1642795960000|2022-01-21 20:12:40|14465.8|14464.8|14475.7|14474.7|14477.3|14476.3|14465.6|14464.6|320
1642795970000|2022-01-21 20:12:50|14476.2|14475.2|14482.4|14481.4|14484.2|14483.2|14475.6|14474.6|284
1642795980000|2022-01-21 20:13:00|14482.3|14481.3|14473.1|14472.1|14482.3|14481.3|14471.4|14470.4|416
1642795990000|2022-01-21 20:13:10|14473.2|14472.2|14469.1|14468.1|14477.1|14476.1|14469.1|14468.1|283
1642796000000|2022-01-21 20:13:20|14469.3|14468.3|14472.8|14471.8|14474.3|14473.3|14468.7|14467.7|180
1642796010000|2022-01-21 20:13:30|14473.1|14472.1|14478.2|14477.2|14479.1|14478.1|14473.1|14472.1|227
1642796020000|2022-01-21 20:13:40|14477.7|14476.7|14474.6|14473.6|14480.4|14479.4|14473.4|14472.4|205
1642796030000|2022-01-21 20:13:50|14474.4|14473.4|14491.1|14490.1|14491.8|14490.8|14474.4|14473.4|471
1642796040000|2022-01-21 20:14:00|14491.6|14490.6|14491.3|14490.3|14495.2|14494.2|14488.6|14487.6|410
1642796050000|2022-01-21 20:14:10|14490.9|14489.9|14486.3|14485.3|14494.7|14493.7|14482.3|14481.3|370
1642796060000|2022-01-21 20:14:20|14486.2|14485.2|14489.9|14488.9|14491.3|14490.3|14485.6|14484.6|142
1642796070000|2022-01-21 20:14:30|14490.6|14489.6|14492.8|14491.8|14493.3|14492.3|14489.6|14488.6|104
1642796080000|2022-01-21 20:14:40|14493.9|14492.9|14491.7|14490.7|14494.9|14493.9|14489.7|14488.7|209
1642796090000|2022-01-21 20:14:50|14492.1|14491.1|14491.8|14490.8|14495.3|14494.3|14489.1|14488.1|252
1642796100000|2022-01-21 20:15:00|14491.2|14490.2|14484.4|14483.4|14491.2|14490.2|14482.6|14481.6|247
1642796110000|2022-01-21 20:15:10|14484.1|14483.1|14480.3|14479.3|14484.8|14483.8|14477.8|14476.8|289
1642796120000|2022-01-21 20:15:20|14480.8|14479.8|14478.6|14477.6|14484.6|14483.6|14475.9|14474.9|240
1642796130000|2022-01-21 20:15:30|14478.7|14477.7|14480.8|14479.8|14482.2|14481.2|14477.7|14476.7|161
1642796140000|2022-01-21 20:15:40|14480.9|14479.9|14474.6|14473.6|14485.3|14484.3|14472.9|14471.9|240
1642796150000|2022-01-21 20:15:50|14474.1|14473.1|14483.7|14482.7|14483.7|14482.7|14473.2|14472.2|175
1642796160000|2022-01-21 20:16:00|14484.1|14483.1|14492.3|14491.3|14494.6|14493.6|14482.6|14481.6|359
1642796170000|2022-01-21 20:16:10|14491.8|14490.8|14503.6|14502.6|14503.7|14502.7|14489.7|14488.7|492
1642796180000|2022-01-21 20:16:20|14504.4|14503.4|14506.2|14505.2|14508.8|14507.8|14502.1|14501.1|441
1642796190000|2022-01-21 20:16:30|14506.1|14505.1|14510.7|14509.7|14514.4|14513.4|14506.1|14505.1|401
1642796200000|2022-01-21 20:16:40|14510.8|14509.8|14514.4|14513.4|14516.6|14515.6|14510.8|14509.8|347
1642796210000|2022-01-21 20:16:50|14512.9|14511.9|14528.9|14527.9|14528.9|14527.9|14512.9|14511.9|513
1642796220000|2022-01-21 20:17:00|14529.4|14528.4|14524.6|14523.6|14529.4|14528.4|14521.1|14520.1|444
1642796230000|2022-01-21 20:17:10|14525.9|14524.9|14524.8|14523.8|14528.2|14527.2|14521.1|14520.1|352
1642796240000|2022-01-21 20:17:20|14524.7|14523.7|14531.9|14530.9|14532.2|14531.2|14523.9|14522.9|328
1642796250000|2022-01-21 20:17:30|14531.7|14530.7|14537.8|14536.8|14541.7|14540.7|14531.6|14530.6|658
1642796260000|2022-01-21 20:17:40|14538.1|14537.1|14537.6|14536.6|14544.1|14543.1|14535.6|14534.6|495
1642796270000|2022-01-21 20:17:50|14537.7|14536.7|14541.4|14540.4|14543.8|14542.8|14537.1|14536.1|211
1642796280000|2022-01-21 20:18:00|14541.3|14540.3|14538.9|14537.9|14541.4|14540.4|14536.7|14535.7|213
1642796290000|2022-01-21 20:18:10|14538.8|14537.8|14539.7|14538.7|14541.3|14540.3|14536.6|14535.6|308
1642796300000|2022-01-21 20:18:20|14539.6|14538.6|14539.2|14538.2|14541.4|14540.4|14537.9|14536.9|212
1642796310000|2022-01-21 20:18:30|14539.1|14538.1|14542.2|14541.2|14544.4|14543.4|14538.6|14537.6|350
1642796320000|2022-01-21 20:18:40|14542.4|14541.4|14544.3|14543.3|14545.9|14544.9|14534.1|14533.1|466
1642796330000|2022-01-21 20:18:50|14544.4|14543.4|14540.3|14539.3|14544.4|14543.4|14534.4|14533.4|241
1642796340000|2022-01-21 20:19:00|14539.9|14538.9|14535.3|14534.3|14540.8|14539.8|14534.6|14533.6|215
1642796350000|2022-01-21 20:19:10|14535.4|14534.4|14532.1|14531.1|14536.9|14535.9|14529.1|14528.1|386
1642796360000|2022-01-21 20:19:20|14532.2|14531.2|14520.9|14519.9|14532.3|14531.3|14520.9|14519.9|241
1642796370000|2022-01-21 20:19:30|14520.7|14519.7|14520.9|14519.9|14522.8|14521.8|14516.2|14515.2|373
1642796380000|2022-01-21 20:19:40|14520.4|14519.4|14520.2|14519.2|14522.8|14521.8|14517.9|14516.9|153
1642796390000|2022-01-21 20:19:50|14520.1|14519.1|14519.2|14518.2|14521.3|14520.3|14512.6|14511.6|315
1642796400000|2022-01-21 20:20:00|14519.1|14518.1|14506.9|14505.9|14519.1|14518.1|14505.3|14504.3|377
1642796410000|2022-01-21 20:20:10|14507.3|14506.3|14513.8|14512.8|14515.8|14514.8|14504.9|14503.9|257
1642796420000|2022-01-21 20:20:20|14513.4|14512.4|14499.6|14498.6|14513.4|14512.4|14498.4|14497.4|483
1642796430000|2022-01-21 20:20:30|14499.7|14498.7|14495.6|14494.6|14502.6|14501.6|14495.1|14494.1|422
1642796440000|2022-01-21 20:20:40|14496.4|14495.4|14485.1|14484.1|14496.8|14495.8|14481.9|14480.9|968
1642796450000|2022-01-21 20:20:50|14484.9|14483.9|14488.3|14487.3|14489.1|14488.1|14483.2|14482.2|258
1642796460000|2022-01-21 20:21:00|14488.1|14487.1|14495.3|14494.3|14501.9|14500.9|14488.1|14487.1|397
1642796470000|2022-01-21 20:21:10|14495.6|14494.6|14493.8|14492.8|14498.1|14497.1|14491.3|14490.3|185
1642796480000|2022-01-21 20:21:20|14493.3|14492.3|14493.7|14492.7|14497.1|14496.1|14491.9|14490.9|176
1642796490000|2022-01-21 20:21:30|14493.1|14492.1|14493.8|14492.8|14494.7|14493.7|14491.6|14490.6|116
1642796500000|2022-01-21 20:21:40|14493.7|14492.7|14489.2|14488.2|14494.5|14493.5|14488.5|14487.5|134
1642796510000|2022-01-21 20:21:50|14489.1|14488.1|14488.8|14487.8|14490.8|14489.8|14486.5|14485.5|114
1642796520000|2022-01-21 20:22:00|14488.6|14487.6|14494.3|14493.3|14497.4|14496.4|14487.9|14486.9|288
1642796530000|2022-01-21 20:22:10|14494.4|14493.4|14495.9|14494.9|14498.9|14497.9|14493.3|14492.3|272
1642796540000|2022-01-21 20:22:20|14496|14495|14489.9|14488.9|14496|14495|14488.1|14487.1|123
1642796550000|2022-01-21 20:22:30|14490.5|14489.5|14487.9|14486.9|14491.6|14490.6|14485.9|14484.9|127
1642796560000|2022-01-21 20:22:40|14488.1|14487.1|14474.7|14473.7|14489.6|14488.6|14474.2|14473.2|300
1642796570000|2022-01-21 20:22:50|14474.9|14473.9|14485.7|14484.7|14486|14485|14473|14472|283
1642796580000|2022-01-21 20:23:00|14485.6|14484.6|14488.9|14487.9|14489|14488|14482.2|14481.2|162
1642796590000|2022-01-21 20:23:10|14489.6|14488.6|14493|14492|14495.5|14494.5|14487.4|14486.4|330
1642796600000|2022-01-21 20:23:20|14493.1|14492.1|14506|14505|14513|14512|14493.1|14492.1|594
1642796610000|2022-01-21 20:23:30|14505.6|14504.6|14513|14512|14515.1|14514.1|14502.7|14501.7|333
1642796620000|2022-01-21 20:23:40|14511.9|14510.9|14498.1|14497.1|14514.1|14513.1|14496.1|14495.1|281
1642796630000|2022-01-21 20:23:50|14498.5|14497.5|14488.9|14487.9|14498.5|14497.5|14487.4|14486.4|203
1642796640000|2022-01-21 20:24:00|14488.4|14487.4|14502.1|14501.1|14505.2|14504.2|14486.4|14485.4|345
1642796650000|2022-01-21 20:24:10|14502.6|14501.6|14492.1|14491.1|14510.1|14509.1|14491|14490|270
1642796660000|2022-01-21 20:24:20|14491.6|14490.6|14495.5|14494.5|14495.5|14494.5|14490.1|14489.1|120
1642796670000|2022-01-21 20:24:30|14495.2|14494.2|14498.7|14497.7|14499.1|14498.1|14492.7|14491.7|116
1642796680000|2022-01-21 20:24:40|14498.9|14497.9|14498|14497|14499.6|14498.6|14494.5|14493.5|101
1642796690000|2022-01-21 20:24:50|14497.1|14496.1|14495.1|14494.1|14499.7|14498.7|14493.9|14492.9|123
1642796700000|2022-01-21 20:25:00|14495|14494|14487.9|14486.9|14500.9|14499.9|14485.4|14484.4|288
1642796710000|2022-01-21 20:25:10|14488.6|14487.6|14495.9|14494.9|14499.7|14498.7|14488.6|14487.6|194
1642796720000|2022-01-21 20:25:20|14495.7|14494.7|14496.9|14495.9|14498.1|14497.1|14495|14494|76
1642796730000|2022-01-21 20:25:30|14496.7|14495.7|14491.1|14490.1|14496.7|14495.7|14486.4|14485.4|244
1642796740000|2022-01-21 20:25:40|14491.2|14490.2|14483.7|14482.7|14492.4|14491.4|14483.5|14482.5|121
1642796750000|2022-01-21 20:25:50|14484.6|14483.6|14484|14483|14484.9|14483.9|14480.7|14479.7|157
1642796760000|2022-01-21 20:26:00|14485.4|14484.4|14493.1|14492.1|14498.5|14497.5|14480.7|14479.7|274
1642796770000|2022-01-21 20:26:10|14493.4|14492.4|14491.4|14490.4|14497.1|14496.1|14491|14490|98
1642796780000|2022-01-21 20:26:20|14491.9|14490.9|14490|14489|14492.9|14491.9|14485.9|14484.9|173
1642796790000|2022-01-21 20:26:30|14490.5|14489.5|14490.1|14489.1|14494.7|14493.7|14488.4|14487.4|200
1642796800000|2022-01-21 20:26:40|14490|14489|14492.6|14491.6|14495.5|14494.5|14489.6|14488.6|84
1642796810000|2022-01-21 20:26:50|14492.5|14491.5|14490|14489|14492.5|14491.5|14483.2|14482.2|244
1642796820000|2022-01-21 20:27:00|14490.5|14489.5|14493.4|14492.4|14496.6|14495.6|14490.4|14489.4|207
1642796830000|2022-01-21 20:27:10|14493.2|14492.2|14493.4|14492.4|14498.1|14497.1|14490.6|14489.6|124
1642796840000|2022-01-21 20:27:20|14492.1|14491.1|14490.2|14489.2|14496.7|14495.7|14490.2|14489.2|71
1642796850000|2022-01-21 20:27:30|14490.9|14489.9|14484.4|14483.4|14490.9|14489.9|14483.9|14482.9|138
1642796860000|2022-01-21 20:27:40|14484.6|14483.6|14477.7|14476.7|14486.9|14485.9|14476.9|14475.9|215
1642796870000|2022-01-21 20:27:50|14477.9|14476.9|14476.5|14475.5|14480|14479|14470.5|14469.5|833
1642796880000|2022-01-21 20:28:00|14477.4|14476.4|14490|14489|14490.1|14489.1|14475.7|14474.7|390
1642796890000|2022-01-21 20:28:10|14489.9|14488.9|14481.1|14480.1|14490.9|14489.9|14478.9|14477.9|218
1642796900000|2022-01-21 20:28:20|14481.4|14480.4|14473.9|14472.9|14482.2|14481.2|14473.7|14472.7|276
1642796910000|2022-01-21 20:28:30|14474|14473|14468.7|14467.7|14474.6|14473.6|14467.9|14466.9|222
1642796920000|2022-01-21 20:28:40|14469.6|14468.6|14461.7|14460.7|14471|14470|14460.7|14459.7|742
1642796930000|2022-01-21 20:28:50|14461.9|14460.9|14458.9|14457.9|14462|14461|14456.5|14455.5|1042
1642796940000|2022-01-21 20:29:00|14458.5|14457.5|14467|14466|14469.2|14468.2|14457.5|14456.5|500
1642796950000|2022-01-21 20:29:10|14467.4|14466.4|14478|14477|14480.2|14479.2|14466.9|14465.9|529
1642796960000|2022-01-21 20:29:20|14477.7|14476.7|14483.9|14482.9|14484.5|14483.5|14477.7|14476.7|396
1642796970000|2022-01-21 20:29:30|14484.2|14483.2|14480.9|14479.9|14486.6|14485.6|14478.2|14477.2|348
1642796980000|2022-01-21 20:29:40|14480.7|14479.7|14482|14481|14484.6|14483.6|14480.6|14479.6|209
1642796990000|2022-01-21 20:29:50|14481.9|14480.9|14478|14477|14485.5|14484.5|14478|14477|165
1642797000000|2022-01-21 20:30:00|14478.1|14477.1|14488.4|14487.4|14488.9|14487.9|14474.4|14473.4|403
1642797010000|2022-01-21 20:30:10|14488.5|14487.5|14497.5|14496.5|14498.1|14497.1|14486|14485|502
1642797020000|2022-01-21 20:30:20|14497|14496|14492.6|14491.6|14499|14498|14492.2|14491.2|257
1642797030000|2022-01-21 20:30:30|14491.2|14490.2|14486.1|14485.1|14492.6|14491.6|14484.1|14483.1|257
1642797040000|2022-01-21 20:30:40|14486.6|14485.6|14487.4|14486.4|14492.2|14491.2|14485.6|14484.6|159
1642797050000|2022-01-21 20:30:50|14487.2|14486.2|14495.4|14494.4|14499.7|14498.7|14485.9|14484.9|280
1642797060000|2022-01-21 20:31:00|14494.5|14493.5|14505.1|14504.1|14505.9|14504.9|14494.5|14493.5|449
1642797070000|2022-01-21 20:31:10|14504.9|14503.9|14506|14505|14509.7|14508.7|14501.2|14500.2|493
1642797080000|2022-01-21 20:31:20|14506.1|14505.1|14507.4|14506.4|14511.4|14510.4|14505.4|14504.4|329
1642797090000|2022-01-21 20:31:30|14506.9|14505.9|14513.4|14512.4|14514.9|14513.9|14506.2|14505.2|350
1642797100000|2022-01-21 20:31:40|14512.6|14511.6|14510.6|14509.6|14516|14515|14509.2|14508.2|257
1642797110000|2022-01-21 20:31:50|14511.5|14510.5|14510.6|14509.6|14514.9|14513.9|14507.1|14506.1|240
1642797120000|2022-01-21 20:32:00|14510.7|14509.7|14520|14519|14522.2|14521.2|14503.1|14502.1|441
1642797130000|2022-01-21 20:32:10|14520.1|14519.1|14534|14533|14534|14533|14520.1|14519.1|578
1642797140000|2022-01-21 20:32:20|14533.7|14532.7|14529.9|14528.9|14542.1|14541.1|14527.6|14526.6|527
1642797150000|2022-01-21 20:32:30|14530.5|14529.5|14529.9|14528.9|14533.7|14532.7|14526.9|14525.9|288
1642797160000|2022-01-21 20:32:40|14527.5|14526.5|14531.2|14530.2|14536.9|14535.9|14527.4|14526.4|359
1642797170000|2022-01-21 20:32:50|14529.9|14528.9|14527.4|14526.4|14530.4|14529.4|14522|14521|262
1642797180000|2022-01-21 20:33:00|14527.2|14526.2|14513|14512|14527.9|14526.9|14512.9|14511.9|344
1642797190000|2022-01-21 20:33:10|14512.9|14511.9|14506.4|14505.4|14514.4|14513.4|14505.9|14504.9|402
1642797200000|2022-01-21 20:33:20|14506.6|14505.6|14495.7|14494.7|14506.7|14505.7|14488.1|14487.1|537
1642797210000|2022-01-21 20:33:30|14495.1|14494.1|14493.6|14492.6|14497.9|14496.9|14488.4|14487.4|299
1642797220000|2022-01-21 20:33:40|14493.4|14492.4|14498.9|14497.9|14501.2|14500.2|14491.4|14490.4|189
1642797230000|2022-01-21 20:33:50|14499.1|14498.1|14502|14501|14502|14501|14492.6|14491.6|236
1642797240000|2022-01-21 20:34:00|14501.1|14500.1|14510|14509|14513.7|14512.7|14499.4|14498.4|514
1642797250000|2022-01-21 20:34:10|14510.1|14509.1|14507|14506|14517.1|14516.1|14503.1|14502.1|321
1642797260000|2022-01-21 20:34:20|14507.1|14506.1|14514.5|14513.5|14520.1|14519.1|14504.9|14503.9|211
1642797270000|2022-01-21 20:34:30|14513.5|14512.5|14518.9|14517.9|14523.6|14522.6|14511.9|14510.9|464
1642797280000|2022-01-21 20:34:40|14518|14517|14511.1|14510.1|14518.5|14517.5|14510.1|14509.1|266
1642797290000|2022-01-21 20:34:50|14510.5|14509.5|14505.6|14504.6|14513.9|14512.9|14504|14503|266
1642797300000|2022-01-21 20:35:00|14505.5|14504.5|14506.7|14505.7|14512.6|14511.6|14500.1|14499.1|349
1642797310000|2022-01-21 20:35:10|14507.4|14506.4|14508.1|14507.1|14508.9|14507.9|14501.7|14500.7|224
1642797320000|2022-01-21 20:35:20|14510.4|14509.4|14519.4|14518.4|14524.6|14523.6|14510.4|14509.4|455
1642797330000|2022-01-21 20:35:30|14519.9|14518.9|14520.4|14519.4|14527.2|14526.2|14519.4|14518.4|245
1642797340000|2022-01-21 20:35:40|14519.6|14518.6|14519.6|14518.6|14523.9|14522.9|14519|14518|123
1642797350000|2022-01-21 20:35:50|14519.5|14518.5|14525.6|14524.6|14527.6|14526.6|14516.4|14515.4|217
1642797360000|2022-01-21 20:36:00|14526.1|14525.1|14520.4|14519.4|14531.9|14530.9|14518.7|14517.7|418
1642797370000|2022-01-21 20:36:10|14519.7|14518.7|14510.1|14509.1|14520|14519|14509|14508|341
1642797380000|2022-01-21 20:36:20|14510|14509|14510.9|14509.9|14513.2|14512.2|14505.6|14504.6|203
1642797390000|2022-01-21 20:36:30|14511.1|14510.1|14506.5|14505.5|14514.1|14513.1|14506.5|14505.5|255
1642797400000|2022-01-21 20:36:40|14506.2|14505.2|14507.4|14506.4|14510.7|14509.7|14503.4|14502.4|273
1642797410000|2022-01-21 20:36:50|14506.9|14505.9|14512.6|14511.6|14516.5|14515.5|14504.6|14503.6|207
1642797420000|2022-01-21 20:37:00|14513.4|14512.4|14517|14516|14517.2|14516.2|14507.7|14506.7|251
1642797430000|2022-01-21 20:37:10|14516.4|14515.4|14508|14507|14519.6|14518.6|14507.9|14506.9|315
1642797440000|2022-01-21 20:37:20|14508.6|14507.6|14513.2|14512.2|14516.7|14515.7|14507.1|14506.1|125
1642797450000|2022-01-21 20:37:30|14513.4|14512.4|14512.6|14511.6|14515.1|14514.1|14509.1|14508.1|107
1642797460000|2022-01-21 20:37:40|14512.4|14511.4|14510.9|14509.9|14512.6|14511.6|14507.1|14506.1|157
1642797470000|2022-01-21 20:37:50|14511|14510|14506.7|14505.7|14512.1|14511.1|14504.4|14503.4|211
1642797480000|2022-01-21 20:38:00|14506.6|14505.6|14522|14521|14522.9|14521.9|14505.7|14504.7|271
1642797490000|2022-01-21 20:38:10|14521.7|14520.7|14518.2|14517.2|14522.7|14521.7|14515.7|14514.7|190
1642797500000|2022-01-21 20:38:20|14518.1|14517.1|14515.4|14514.4|14523.7|14522.7|14514.9|14513.9|345
1642797510000|2022-01-21 20:38:30|14515.2|14514.2|14512.5|14511.5|14515.9|14514.9|14508.4|14507.4|175
1642797520000|2022-01-21 20:38:40|14513.1|14512.1|14512.6|14511.6|14516.9|14515.9|14511.2|14510.2|76
1642797530000|2022-01-21 20:38:50|14512.5|14511.5|14514.9|14513.9|14514.9|14513.9|14510|14509|81
1642797540000|2022-01-21 20:39:00|14515.4|14514.4|14521.5|14520.5|14521.7|14520.7|14515.4|14514.4|256
1642797550000|2022-01-21 20:39:10|14520.9|14519.9|14522|14521|14529.7|14528.7|14519.4|14518.4|518
1642797560000|2022-01-21 20:39:20|14521.9|14520.9|14527.9|14526.9|14530.7|14529.7|14518.2|14517.2|308
1642797570000|2022-01-21 20:39:30|14527.6|14526.6|14526.1|14525.1|14529.7|14528.7|14524.5|14523.5|168
1642797580000|2022-01-21 20:39:40|14526.2|14525.2|14531|14530|14532.1|14531.1|14524.7|14523.7|288
1642797590000|2022-01-21 20:39:50|14532|14531|14534.1|14533.1|14537|14536|14531.5|14530.5|448
1642797600000|2022-01-21 20:40:00|14533.4|14532.4|14542|14541|14545|14544|14532|14531|433
1642797610000|2022-01-21 20:40:10|14540|14539|14550.2|14549.2|14553.7|14552.7|14538.1|14537.1|556
1642797620000|2022-01-21 20:40:20|14550.1|14549.1|14564.2|14563.2|14566.6|14565.6|14549.6|14548.6|1015
1642797630000|2022-01-21 20:40:30|14562.9|14561.9|14566.5|14565.5|14571.7|14570.7|14560.4|14559.4|621
1642797640000|2022-01-21 20:40:40|14567|14566|14580|14579|14580|14579|14563.4|14562.4|401
1642797650000|2022-01-21 20:40:50|14579.9|14578.9|14586.1|14585.1|14589.2|14588.2|14577.9|14576.9|707
1642797660000|2022-01-21 20:41:00|14586|14585|14574.2|14573.2|14586.2|14585.2|14574.2|14573.2|498
1642797670000|2022-01-21 20:41:10|14573.7|14572.7|14561.9|14560.9|14573.7|14572.7|14558.5|14557.5|523
1642797680000|2022-01-21 20:41:20|14560.6|14559.6|14573.1|14572.1|14574.6|14573.6|14556.9|14555.9|535
1642797690000|2022-01-21 20:41:30|14572.7|14571.7|14569.6|14568.6|14582.2|14581.2|14568.9|14567.9|297
1642797700000|2022-01-21 20:41:40|14569.2|14568.2|14565.4|14564.4|14575.6|14574.6|14563.7|14562.7|587
1642797710000|2022-01-21 20:41:50|14564.6|14563.6|14568|14567|14573.7|14572.7|14564.4|14563.4|215
1642797720000|2022-01-21 20:42:00|14567.2|14566.2|14571.4|14570.4|14578|14577|14566.2|14565.2|412
1642797730000|2022-01-21 20:42:10|14570.2|14569.2|14567|14566|14572.6|14571.6|14565.6|14564.6|207
1642797740000|2022-01-21 20:42:20|14566.9|14565.9|14567|14566|14572.1|14571.1|14562.2|14561.2|312
1642797750000|2022-01-21 20:42:30|14567.1|14566.1|14572.2|14571.2|14576.1|14575.1|14566.1|14565.1|300
1642797760000|2022-01-21 20:42:40|14572.6|14571.6|14579.9|14578.9|14581.2|14580.2|14571.6|14570.6|287
1642797770000|2022-01-21 20:42:50|14580|14579|14577.5|14576.5|14580|14579|14572.6|14571.6|239
1642797780000|2022-01-21 20:43:00|14576.9|14575.9|14577.1|14576.1|14580.4|14579.4|14572.5|14571.5|364
1642797790000|2022-01-21 20:43:10|14576.6|14575.6|14571|14570|14577.1|14576.1|14569.6|14568.6|158
1642797800000|2022-01-21 20:43:20|14570.9|14569.9|14578.4|14577.4|14578.5|14577.5|14570.4|14569.4|236
1642797810000|2022-01-21 20:43:30|14578.1|14577.1|14583.1|14582.1|14583.1|14582.1|14576|14575|461
1642797820000|2022-01-21 20:43:40|14583.2|14582.2|14578.1|14577.1|14583.7|14582.7|14574|14573|339
1642797830000|2022-01-21 20:43:50|14577.6|14576.6|14574.2|14573.2|14577.9|14576.9|14569.7|14568.7|269
1642797840000|2022-01-21 20:44:00|14574.1|14573.1|14564.2|14563.2|14578.1|14577.1|14559.1|14558.1|405
1642797850000|2022-01-21 20:44:10|14564.9|14563.9|14564.1|14563.1|14566.4|14565.4|14559.4|14558.4|260
1642797860000|2022-01-21 20:44:20|14563.4|14562.4|14543.1|14542.1|14564.6|14563.6|14543.1|14542.1|612
1642797870000|2022-01-21 20:44:30|14543|14542|14540.9|14539.9|14546.2|14545.2|14536.4|14535.4|764
1642797880000|2022-01-21 20:44:40|14540.7|14539.7|14535|14534|14544.1|14543.1|14533.5|14532.5|775
1642797890000|2022-01-21 20:44:50|14535.4|14534.4|14530.4|14529.4|14535.4|14534.4|14523.6|14522.6|530
1642797900000|2022-01-21 20:45:00|14530|14529|14524.6|14523.6|14539.4|14538.4|14518.6|14517.6|787
1642797910000|2022-01-21 20:45:10|14524.2|14523.2|14530.4|14529.4|14530.9|14529.9|14518|14517|345
1642797920000|2022-01-21 20:45:20|14530.5|14529.5|14527.2|14526.2|14530.5|14529.5|14524.4|14523.4|237
1642797930000|2022-01-21 20:45:30|14527.1|14526.1|14525.4|14524.4|14529.9|14528.9|14523.1|14522.1|301
1642797940000|2022-01-21 20:45:40|14525.1|14524.1|14509.7|14508.7|14525.1|14524.1|14509|14508|600
1642797950000|2022-01-21 20:45:50|14509.5|14508.5|14516.6|14515.6|14517.6|14516.6|14506.5|14505.5|411
1642797960000|2022-01-21 20:46:00|14516.9|14515.9|14521.1|14520.1|14525.5|14524.5|14508.2|14507.2|615
1642797970000|2022-01-21 20:46:10|14521.4|14520.4|14517.2|14516.2|14527|14526|14515.9|14514.9|601
1642797980000|2022-01-21 20:46:20|14516.5|14515.5|14507.1|14506.1|14516.7|14515.7|14506.2|14505.2|438
1642797990000|2022-01-21 20:46:30|14505.6|14504.6|14508.6|14507.6|14511.6|14510.6|14503.6|14502.6|671
1642798000000|2022-01-21 20:46:40|14508.4|14507.4|14505.4|14504.4|14510.1|14509.1|14500.6|14499.6|389
1642798010000|2022-01-21 20:46:50|14505.2|14504.2|14506.5|14505.5|14508|14507|14501.6|14500.6|218
1642798020000|2022-01-21 20:47:00|14507.6|14506.6|14515.2|14514.2|14515.2|14514.2|14504.2|14503.2|384
1642798030000|2022-01-21 20:47:10|14515.1|14514.1|14519.4|14518.4|14524.7|14523.7|14514.2|14513.2|347
1642798040000|2022-01-21 20:47:20|14519.5|14518.5|14513|14512|14519.5|14518.5|14510|14509|169
1642798050000|2022-01-21 20:47:30|14511.9|14510.9|14520.5|14519.5|14521.4|14520.4|14509|14508|184
1642798060000|2022-01-21 20:47:40|14519.5|14518.5|14517|14516|14526.5|14525.5|14516.1|14515.1|368
1642798070000|2022-01-21 20:47:50|14516.9|14515.9|14514.1|14513.1|14521.2|14520.2|14512.7|14511.7|292
1642798080000|2022-01-21 20:48:00|14514|14513|14527.2|14526.2|14527.7|14526.7|14512.4|14511.4|372
1642798090000|2022-01-21 20:48:10|14526.6|14525.6|14534.5|14533.5|14535.1|14534.1|14525.6|14524.6|397
1642798100000|2022-01-21 20:48:20|14534.9|14533.9|14533.4|14532.4|14542.1|14541.1|14532.9|14531.9|592
1642798110000|2022-01-21 20:48:30|14533.5|14532.5|14531.9|14530.9|14539.5|14538.5|14530.4|14529.4|305
1642798120000|2022-01-21 20:48:40|14531.6|14530.6|14530.9|14529.9|14537.9|14536.9|14530.5|14529.5|258
1642798130000|2022-01-21 20:48:50|14530.7|14529.7|14528.6|14527.6|14530.9|14529.9|14524.4|14523.4|210
1642798140000|2022-01-21 20:49:00|14526.2|14525.2|14533.7|14532.7|14535.4|14534.4|14526.2|14525.2|193
1642798150000|2022-01-21 20:49:10|14534.4|14533.4|14521.9|14520.9|14535.2|14534.2|14518|14517|384
1642798160000|2022-01-21 20:49:20|14521.7|14520.7|14516.7|14515.7|14523.1|14522.1|14514.9|14513.9|400
1642798170000|2022-01-21 20:49:30|14518.5|14517.5|14519.7|14518.7|14526.4|14525.4|14514.9|14513.9|330
1642798180000|2022-01-21 20:49:40|14520.2|14519.2|14522.4|14521.4|14526.9|14525.9|14519.6|14518.6|261
1642798190000|2022-01-21 20:49:50|14522.2|14521.2|14527.7|14526.7|14529.9|14528.9|14517.7|14516.7|252
1642798200000|2022-01-21 20:50:00|14526.4|14525.4|14488|14487|14527.7|14526.7|14481.5|14480.5|1195
1642798210000|2022-01-21 20:50:10|14488.5|14487.5|14474.9|14473.9|14490|14489|14470.6|14469.6|854
1642798220000|2022-01-21 20:50:20|14475.4|14474.4|14473.5|14472.5|14480.6|14479.6|14471|14470|722
1642798230000|2022-01-21 20:50:30|14472.5|14471.5|14476.2|14475.2|14480|14479|14468.4|14467.4|475
1642798240000|2022-01-21 20:50:40|14475.4|14474.4|14488.4|14487.4|14489.5|14488.5|14474.2|14473.2|367
1642798250000|2022-01-21 20:50:50|14487.1|14486.1|14488.4|14487.4|14490.9|14489.9|14485.4|14484.4|394
1642798260000|2022-01-21 20:51:00|14487.6|14486.6|14482.1|14481.1|14487.6|14486.6|14479.2|14478.2|275
1642798270000|2022-01-21 20:51:10|14482|14481|14485.6|14484.6|14491.5|14490.5|14482|14481|297
1642798280000|2022-01-21 20:51:20|14485.7|14484.7|14517.7|14516.7|14519.5|14518.5|14485.6|14484.6|815
1642798290000|2022-01-21 20:51:30|14517.2|14516.2|14509.9|14508.9|14521.4|14520.4|14506.9|14505.9|477
1642798300000|2022-01-21 20:51:40|14509.7|14508.7|14492.9|14491.9|14509.7|14508.7|14492.1|14491.1|373
1642798310000|2022-01-21 20:51:50|14493|14492|14478.7|14477.7|14493.1|14492.1|14478.7|14477.7|387
1642798320000|2022-01-21 20:52:00|14479.1|14478.1|14483.7|14482.7|14484.9|14483.9|14472.4|14471.4|611
1642798330000|2022-01-21 20:52:10|14483.9|14482.9|14475.6|14474.6|14484.1|14483.1|14474.1|14473.1|390
1642798340000|2022-01-21 20:52:20|14475.5|14474.5|14478.1|14477.1|14483.2|14482.2|14475.5|14474.5|713
1642798350000|2022-01-21 20:52:30|14479.1|14478.1|14470|14469|14479.9|14478.9|14468.6|14467.6|384
1642798360000|2022-01-21 20:52:40|14470.2|14469.2|14467.4|14466.4|14470.2|14469.2|14465.5|14464.5|349
1642798370000|2022-01-21 20:52:50|14467.1|14466.1|14471.5|14470.5|14475.9|14474.9|14464.6|14463.6|310
1642798380000|2022-01-21 20:53:00|14471.7|14470.7|14474.5|14473.5|14477.4|14476.4|14468.6|14467.6|449
1642798390000|2022-01-21 20:53:10|14474.2|14473.2|14473.6|14472.6|14477.1|14476.1|14471.4|14470.4|230
1642798400000|2022-01-21 20:53:20|14473.4|14472.4|14473.4|14472.4|14475.5|14474.5|14470.9|14469.9|226
1642798410000|2022-01-21 20:53:30|14473|14472|14469.5|14468.5|14474.4|14473.4|14468.7|14467.7|156
1642798420000|2022-01-21 20:53:40|14469.4|14468.4|14466.4|14465.4|14471|14470|14466.4|14465.4|237
1642798430000|2022-01-21 20:53:50|14465.9|14464.9|14469.2|14468.2|14469.7|14468.7|14464.7|14463.7|227
1642798440000|2022-01-21 20:54:00|14469|14468|14463.6|14462.6|14469|14468|14461.2|14460.2|290
1642798450000|2022-01-21 20:54:10|14464.1|14463.1|14457.4|14456.4|14464.1|14463.1|14457.2|14456.2|390
1642798460000|2022-01-21 20:54:20|14458.1|14457.1|14458.4|14457.4|14462.7|14461.7|14458|14457|282
1642798470000|2022-01-21 20:54:30|14458.1|14457.1|14457.9|14456.9|14460.7|14459.7|14456.1|14455.1|677
1642798480000|2022-01-21 20:54:40|14458|14457|14443.7|14442.7|14458|14457|14441.7|14440.7|1172
1642798490000|2022-01-21 20:54:50|14443.4|14442.4|14445.5|14444.5|14447|14446|14439.4|14438.4|820
1642798500000|2022-01-21 20:55:00|14446.5|14445.5|14460.2|14459.2|14464|14463|14439.9|14438.9|1047
1642798510000|2022-01-21 20:55:10|14460.6|14459.6|14467.6|14466.6|14469.7|14468.7|14451.7|14450.7|695
1642798520000|2022-01-21 20:55:20|14469|14468|14461|14460|14469|14468|14459.5|14458.5|502
1642798530000|2022-01-21 20:55:30|14461.4|14460.4|14463|14462|14464.9|14463.9|14455.5|14454.5|503
1642798540000|2022-01-21 20:55:40|14462.9|14461.9|14464.9|14463.9|14466.7|14465.7|14461.2|14460.2|380
1642798550000|2022-01-21 20:55:50|14464.1|14463.1|14458.9|14457.9|14464.1|14463.1|14456.4|14455.4|293
1642798560000|2022-01-21 20:56:00|14458.4|14457.4|14449.9|14448.9|14459.2|14458.2|14448.5|14447.5|460
1642798570000|2022-01-21 20:56:10|14449.5|14448.5|14442.2|14441.2|14450.6|14449.6|14441.6|14440.6|551
1642798580000|2022-01-21 20:56:20|14441.6|14440.6|14440.5|14439.5|14441.6|14440.6|14438.4|14437.4|617
1642798590000|2022-01-21 20:56:30|14440.4|14439.4|14441.9|14440.9|14443|14442|14439.7|14438.7|288
1642798600000|2022-01-21 20:56:40|14442|14441|14442.5|14441.5|14444.7|14443.7|14439.7|14438.7|321
1642798610000|2022-01-21 20:56:50|14442|14441|14444.5|14443.5|14445.7|14444.7|14439.9|14438.9|303
1642798620000|2022-01-21 20:57:00|14444.9|14443.9|14463|14462|14463.7|14462.7|14443.5|14442.5|680
1642798630000|2022-01-21 20:57:10|14462.2|14461.2|14473|14472|14474.7|14473.7|14461.5|14460.5|1261
1642798640000|2022-01-21 20:57:20|14473.2|14472.2|14477.7|14476.7|14479|14478|14471|14470|484
1642798650000|2022-01-21 20:57:30|14477.5|14476.5|14482.6|14481.6|14483|14482|14476.5|14475.5|505
1642798660000|2022-01-21 20:57:40|14482.5|14481.5|14479.7|14478.7|14482.6|14481.6|14475.7|14474.7|561
1642798670000|2022-01-21 20:57:50|14478.9|14477.9|14476.9|14475.9|14481.6|14480.6|14475.6|14474.6|340
1642798680000|2022-01-21 20:58:00|14476.7|14475.7|14488.4|14487.4|14488.5|14487.5|14476.5|14475.5|932
1642798690000|2022-01-21 20:58:10|14487.6|14486.6|14488.1|14487.1|14493.5|14492.5|14484.5|14483.5|648
1642798700000|2022-01-21 20:58:20|14487.9|14486.9|14483.1|14482.1|14488|14487|14480|14479|477
1642798710000|2022-01-21 20:58:30|14482.4|14481.4|14486.5|14485.5|14489|14488|14479.2|14478.2|597
1642798720000|2022-01-21 20:58:40|14486.7|14485.7|14493.2|14492.2|14493.9|14492.9|14484.6|14483.6|410
1642798730000|2022-01-21 20:58:50|14493.4|14492.4|14498.7|14497.7|14499.7|14498.7|14490.4|14489.4|596
1642798740000|2022-01-21 20:59:00|14498.5|14497.5|14487.4|14486.4|14498.5|14497.5|14484.1|14483.1|1000
1642798750000|2022-01-21 20:59:10|14487|14486|14470.9|14469.9|14487|14486|14470.4|14469.4|920
1642798760000|2022-01-21 20:59:20|14470.1|14469.1|14461.6|14460.6|14470.1|14469.1|14457.6|14456.6|1025
1642798770000|2022-01-21 20:59:30|14461.5|14460.5|14447.1|14446.1|14461.5|14460.5|14443.1|14442.1|1486
1642798780000|2022-01-21 20:59:40|14447.4|14446.4|14442.5|14441.5|14450.1|14449.1|14440.2|14439.2|1570
1642798790000|2022-01-21 20:59:50|14442|14441|14431.4|14430.4|14444.6|14443.6|14430|14429|4909
1642798800000|2022-01-21 21:00:00|14429.6|14428.6|14462.5|14460.5|14466.2|14464.2|14429.6|14428.1|2523
1642798810000|2022-01-21 21:00:10|14462.6|14460.6|14450.5|14448.5|14464.4|14462.4|14448.5|14446.5|660
1642798820000|2022-01-21 21:00:20|14450.2|14448.2|14457.7|14455.7|14459.2|14457.2|14449.4|14447.4|1024
1642798830000|2022-01-21 21:00:30|14457.1|14455.1|14453|14451|14461.1|14459.1|14448.9|14446.9|799
1642798840000|2022-01-21 21:00:40|14452.9|14450.9|14447.7|14445.7|14459.2|14457.2|14439.7|14437.7|836
1642798850000|2022-01-21 21:00:50|14447.5|14445.5|14443.5|14441.5|14456|14454|14442.1|14440.1|407
1642798860000|2022-01-21 21:01:00|14443.4|14441.4|14441.6|14439.6|14447.4|14445.4|14438|14436|711
1642798870000|2022-01-21 21:01:10|14441.7|14439.7|14447.5|14445.5|14452.7|14450.7|14441.2|14439.2|591
1642798880000|2022-01-21 21:01:20|14447.9|14445.9|14449.4|14447.4|14449.4|14447.4|14446.5|14444.5|425
1642798890000|2022-01-21 21:01:30|14449.6|14447.6|14450.5|14448.5|14453.7|14451.7|14448.7|14446.7|362
1642798900000|2022-01-21 21:01:40|14450|14448|14450.6|14448.6|14453.6|14451.6|14448.5|14446.5|399
1642798910000|2022-01-21 21:01:50|14450|14448|14450.7|14448.7|14453.9|14451.9|14447.1|14445.1|272
1642798920000|2022-01-21 21:02:00|14450.6|14448.6|14449.4|14447.4|14450.6|14448.6|14442.2|14440.2|389
1642798930000|2022-01-21 21:02:10|14449.5|14447.5|14449.1|14447.1|14449.7|14447.7|14444.6|14442.6|170
1642798940000|2022-01-21 21:02:20|14449.4|14447.4|14443.1|14441.1|14450.9|14448.9|14442.6|14440.6|234
1642798950000|2022-01-21 21:02:30|14443.2|14441.2|14444.7|14442.7|14446.9|14444.9|14441.1|14439.1|311
1642798960000|2022-01-21 21:02:40|14445.1|14443.1|14448.1|14446.1|14449.2|14447.2|14445.1|14443.1|231
1642798970000|2022-01-21 21:02:50|14448.2|14446.2|14447|14445|14452.2|14450.2|14446.9|14444.9|341
1642798980000|2022-01-21 21:03:00|14446.9|14444.9|14439.6|14437.6|14447.1|14445.1|14438.6|14436.6|273
1642798990000|2022-01-21 21:03:10|14439.9|14437.9|14452.6|14450.6|14452.6|14450.6|14434.9|14432.9|305
1642799000000|2022-01-21 21:03:20|14452.7|14450.7|14447|14445|14453.2|14451.2|14445|14443|193
1642799010000|2022-01-21 21:03:30|14447.1|14445.1|14445|14443|14449.6|14447.6|14444.4|14442.4|185
1642799020000|2022-01-21 21:03:40|14444.9|14442.9|14446.6|14444.6|14449|14447|14444.9|14442.9|176
1642799030000|2022-01-21 21:03:50|14446.7|14444.7|14445.7|14443.7|14449.1|14447.1|14444.5|14442.5|152
1642799040000|2022-01-21 21:04:00|14446.4|14444.4|14449|14447|14449.2|14447.2|14446.1|14444.1|153
1642799050000|2022-01-21 21:04:10|14447.9|14445.9|14450.6|14448.6|14451.1|14449.1|14447.2|14445.2|161
1642799060000|2022-01-21 21:04:20|14450.5|14448.5|14452.6|14450.6|14453.1|14451.1|14448.5|14446.5|180
1642799070000|2022-01-21 21:04:30|14452.9|14450.9|14452.9|14450.9|14454.2|14452.2|14451|14449|197
1642799080000|2022-01-21 21:04:40|14453.9|14451.9|14452.5|14450.5|14454.4|14452.4|14452.4|14450.4|89
1642799090000|2022-01-21 21:04:50|14452.6|14450.6|14458.1|14456.1|14458.2|14456.2|14452.6|14450.6|265
1642799100000|2022-01-21 21:05:00|14458.4|14456.4|14456.5|14454.5|14459.9|14457.9|14450.6|14448.6|252
1642799110000|2022-01-21 21:05:10|14456|14454|14454.4|14452.4|14457.2|14455.2|14453.5|14451.5|68
1642799120000|2022-01-21 21:05:20|14453.9|14451.9|14451.7|14449.7|14453.9|14451.9|14447.4|14445.4|124
1642799130000|2022-01-21 21:05:30|14452.2|14450.2|14453.1|14451.1|14453.4|14451.4|14446.4|14444.4|229
1642799140000|2022-01-21 21:05:40|14453.2|14451.2|14451.6|14449.6|14453.4|14451.4|14449.4|14447.4|101
1642799150000|2022-01-21 21:05:50|14451.7|14449.7|14449.1|14447.1|14452|14450|14446.5|14444.5|107
1642799160000|2022-01-21 21:06:00|14449|14447|14459.6|14457.6|14459.6|14457.6|14446.2|14444.2|150
1642799170000|2022-01-21 21:06:10|14459.1|14457.1|14457.5|14455.5|14459.1|14457.1|14454.7|14452.7|113
1642799180000|2022-01-21 21:06:20|14457|14455|14455|14453|14457.4|14455.4|14454.6|14452.6|80
1642799190000|2022-01-21 21:06:30|14454.7|14452.7|14454.7|14452.7|14456.2|14454.2|14453.9|14451.9|74
1642799200000|2022-01-21 21:06:40|14455|14453|14453.9|14451.9|14455.4|14453.4|14452.7|14450.7|92
1642799210000|2022-01-21 21:06:50|14453.2|14451.2|14454.5|14452.5|14456.1|14454.1|14451.7|14449.7|162
1642799220000|2022-01-21 21:07:00|14454.1|14452.1|14453.4|14451.4|14454.9|14452.9|14453.4|14451.4|82
1642799230000|2022-01-21 21:07:10|14453.5|14451.5|14450.6|14448.6|14453.5|14451.5|14450.6|14448.6|67
1642799240000|2022-01-21 21:07:20|14453.1|14451.1|14452|14450|14453.4|14451.4|14450.1|14448.1|76
1642799250000|2022-01-21 21:07:30|14452.1|14450.1|14450.9|14448.9|14452.6|14450.6|14450.7|14448.7|55
1642799260000|2022-01-21 21:07:40|14450.5|14448.5|14451.5|14449.5|14451.7|14449.7|14450.5|14448.5|22
1642799270000|2022-01-21 21:07:50|14451.2|14449.2|14451.4|14449.4|14451.9|14449.9|14450.5|14448.5|36
1642799280000|2022-01-21 21:08:00|14451.2|14449.2|14449.6|14447.6|14452.2|14450.2|14449.5|14447.5|132
1642799290000|2022-01-21 21:08:10|14449.7|14447.7|14446.1|14444.1|14449.7|14447.7|14446.1|14444.1|84
1642799300000|2022-01-21 21:08:20|14446.2|14444.2|14446.1|14444.1|14446.9|14444.9|14445.5|14443.5|46
1642799310000|2022-01-21 21:08:30|14446.9|14444.9|14440.6|14438.6|14448.1|14446.1|14440.6|14438.6|311
1642799320000|2022-01-21 21:08:40|14440.2|14438.2|14436.9|14434.9|14440.7|14438.7|14434.2|14432.2|334
1642799330000|2022-01-21 21:08:50|14436.6|14434.6|14440.5|14438.5|14442|14440|14436|14434|172
1642799340000|2022-01-21 21:09:00|14440.4|14438.4|14440|14438|14441.9|14439.9|14439.4|14437.4|58
1642799350000|2022-01-21 21:09:10|14440.1|14438.1|14435.2|14433.2|14440.1|14438.1|14435.2|14433.2|92
1642799360000|2022-01-21 21:09:20|14436.2|14434.2|14434.5|14432.5|14436.6|14434.6|14434.1|14432.1|106
1642799370000|2022-01-21 21:09:30|14434.1|14432.1|14436.6|14434.6|14437.9|14435.9|14433.9|14431.9|94
1642799380000|2022-01-21 21:09:40|14436.5|14434.5|14434.4|14432.4|14436.5|14434.5|14431.9|14429.9|221
1642799390000|2022-01-21 21:09:50|14434.1|14432.1|14435.5|14433.5|14436.1|14434.1|14433.9|14431.9|91
1642799400000|2022-01-21 21:10:00|14435.4|14433.4|14434.7|14432.7|14438.5|14436.5|14431.9|14429.9|113
1642799410000|2022-01-21 21:10:10|14434.9|14432.9|14436.6|14434.6|14437.2|14435.2|14433.6|14431.6|71
1642799420000|2022-01-21 21:10:20|14435.7|14433.7|14432.2|14430.2|14438.6|14436.6|14432|14430|92
1642799430000|2022-01-21 21:10:30|14432.4|14430.4|14430.6|14428.6|14433|14431|14429.2|14427.2|133
1642799440000|2022-01-21 21:10:40|14430.7|14428.7|14433.5|14431.5|14433.9|14431.9|14428.7|14426.7|84
1642799450000|2022-01-21 21:10:50|14432.6|14430.6|14430|14428|14432.6|14430.6|14429.9|14427.9|50
1642799460000|2022-01-21 21:11:00|14429.7|14427.7|14431.6|14429.6|14432.5|14430.5|14429.4|14427.4|54
1642799470000|2022-01-21 21:11:10|14431.5|14429.5|14431.7|14429.7|14432|14430|14430.4|14428.4|48
1642799480000|2022-01-21 21:11:20|14431.6|14429.6|14431.2|14429.2|14432.2|14430.2|14430.7|14428.7|31
1642799490000|2022-01-21 21:11:30|14431.9|14429.9|14431.5|14429.5|14432.2|14430.2|14430|14428|46
1642799500000|2022-01-21 21:11:40|14431.4|14429.4|14428.2|14426.2|14431.4|14429.4|14428.2|14426.2|62
1642799510000|2022-01-21 21:11:50|14428.6|14426.6|14429|14427|14429.2|14427.2|14427.4|14425.4|97
1642799520000|2022-01-21 21:12:00|14429.2|14427.2|14425.6|14423.6|14430.1|14428.1|14425.6|14423.6|119
1642799530000|2022-01-21 21:12:10|14425.7|14423.7|14425|14423|14426.4|14424.4|14423.9|14421.9|127
1642799540000|2022-01-21 21:12:20|14425.6|14423.6|14424.7|14422.7|14425.6|14423.6|14424.1|14422.1|89
1642799550000|2022-01-21 21:12:30|14426.1|14424.1|14426.6|14424.6|14428.4|14426.4|14424.7|14422.7|119
1642799560000|2022-01-21 21:12:40|14426.7|14424.7|14427.4|14425.4|14428.7|14426.7|14426.5|14424.5|66
1642799570000|2022-01-21 21:12:50|14427.1|14425.1|14429.2|14427.2|14430.5|14428.5|14426.9|14424.9|61
1642799580000|2022-01-21 21:13:00|14429.1|14427.1|14434.9|14432.9|14438|14436|14428.5|14426.5|141
1642799590000|2022-01-21 21:13:10|14435.2|14433.2|14435.9|14433.9|14439|14437|14435.2|14433.2|230
1642799600000|2022-01-21 21:13:20|14436|14434|14435.5|14433.5|14436.4|14434.4|14433.4|14431.4|71
1642799610000|2022-01-21 21:13:30|14435.7|14433.7|14438.1|14436.1|14438.1|14436.1|14435|14433|69
1642799620000|2022-01-21 21:13:40|14437.9|14435.9|14441.6|14439.6|14443.9|14441.9|14436.2|14434.2|145
1642799630000|2022-01-21 21:13:50|14441.5|14439.5|14441.6|14439.6|14442.4|14440.4|14439.6|14437.6|93
1642799640000|2022-01-21 21:14:00|14441.5|14439.5|14444.7|14442.7|14445.5|14443.5|14441.5|14439.5|278
1642799650000|2022-01-21 21:14:10|14443.6|14441.6|14440.5|14438.5|14443.6|14441.6|14439.9|14437.9|115
1642799660000|2022-01-21 21:14:20|14440.6|14438.6|14443|14441|14443.2|14441.2|14439.9|14437.9|57
1642799670000|2022-01-21 21:14:30|14443.5|14441.5|14440|14438|14447.2|14445.2|14439.6|14437.6|161
1642799680000|2022-01-21 21:14:40|14438.4|14436.4|14439.1|14437.1|14439.9|14437.9|14436.6|14434.6|104
1642799690000|2022-01-21 21:14:50|14439|14437|14436.9|14434.9|14440.2|14438.2|14435|14433|108
1642799700000|2022-01-21 21:15:00|14436.2|14434.2|14439.5|14437.5|14442.2|14440.2|14435.9|14433.9|58
1642799710000|2022-01-21 21:15:10|14439.7|14437.7|14443.9|14441.9|14444|14442|14437.7|14435.7|56
1642799720000|2022-01-21 21:15:20|14443.7|14441.7|14444|14442|14446.4|14444.4|14443.7|14441.7|115
1642799730000|2022-01-21 21:15:30|14443.9|14441.9|14442.6|14440.6|14444|14442|14440.2|14438.2|38
1642799740000|2022-01-21 21:15:40|14443|14441|14444.5|14442.5|14444.5|14442.5|14442.4|14440.4|34
1642799750000|2022-01-21 21:15:50|14444.2|14442.2|14444.1|14442.1|14445.5|14443.5|14444.1|14442.1|30
1642799760000|2022-01-21 21:16:00|14444|14442|14442.9|14440.9|14444|14442|14441.5|14439.5|28
1642799770000|2022-01-21 21:16:10|14442.5|14440.5|14442.2|14440.2|14442.5|14440.5|14441.9|14439.9|16
1642799780000|2022-01-21 21:16:20|14441.9|14439.9|14441.2|14439.2|14442.2|14440.2|14441.2|14439.2|6
1642799790000|2022-01-21 21:16:30|14439.7|14437.7|14438.6|14436.6|14440.4|14438.4|14438.4|14436.4|63
1642799800000|2022-01-21 21:16:40|14438.4|14436.4|14440|14438|14441.1|14439.1|14438|14436|50
1642799810000|2022-01-21 21:16:50|14440.2|14438.2|14442|14440|14442|14440|14440.2|14438.2|18
1642799820000|2022-01-21 21:17:00|14441.9|14439.9|14440.5|14438.5|14441.9|14439.9|14440.5|14438.5|4
1642799830000|2022-01-21 21:17:10|14440.6|14438.6|14439.6|14437.6|14440.6|14438.6|14439.6|14437.6|13
1642799840000|2022-01-21 21:17:20|14439.5|14437.5|14440.6|14438.6|14440.6|14438.6|14439.2|14437.2|29
1642799850000|2022-01-21 21:17:30|14440.7|14438.7|14439|14437|14441.4|14439.4|14439|14437|23
1642799860000|2022-01-21 21:17:40|14439.6|14437.6|14439.4|14437.4|14439.7|14437.7|14438.5|14436.5|47
1642799870000|2022-01-21 21:17:50|14438.7|14436.7|14438.4|14436.4|14438.7|14436.7|14438.1|14436.1|20
1642799880000|2022-01-21 21:18:00|14438.5|14436.5|14438.6|14436.6|14439|14437|14438.5|14436.5|8
1642799890000|2022-01-21 21:18:10|14438.5|14436.5|14434.9|14432.9|14438.5|14436.5|14434.5|14432.5|34
1642799900000|2022-01-21 21:18:20|14435|14433|14434.4|14432.4|14435.4|14433.4|14434.4|14432.4|12
1642799910000|2022-01-21 21:18:30|14434.6|14432.6|14433.1|14431.1|14434.6|14432.6|14432.5|14430.5|30
1642799920000|2022-01-21 21:18:40|14432.9|14430.9|14429.7|14427.7|14432.9|14430.9|14429.2|14427.2|21
1642799930000|2022-01-21 21:18:50|14429.5|14427.5|14428.1|14426.1|14430.2|14428.2|14427.7|14425.7|53
1642799940000|2022-01-21 21:19:00|14428|14426|14433.6|14431.6|14434|14432|14428|14426|42
1642799950000|2022-01-21 21:19:10|14433.4|14431.4|14434|14432|14434|14432|14432.7|14430.7|13
1642799960000|2022-01-21 21:19:20|14434.1|14432.1|14437|14435|14437.1|14435.1|14434.1|14432.1|27
1642799970000|2022-01-21 21:19:30|14437.1|14435.1|14435.9|14433.9|14437.1|14435.1|14435.9|14433.9|14
1642799980000|2022-01-21 21:19:40|14435.4|14433.4|14436.2|14434.2|14436.2|14434.2|14434.4|14432.4|22
1642799990000|2022-01-21 21:19:50|14437.4|14435.4|14442.2|14440.2|14443|14441|14437.4|14435.4|73
1642800000000|2022-01-21 21:20:00|14442.4|14440.4|14443|14441|14443|14441|14441.7|14439.7|34
1642800010000|2022-01-21 21:20:10|14443.1|14441.1|14442.9|14440.9|14443.6|14441.6|14442.6|14440.6|22
1642800020000|2022-01-21 21:20:20|14442.7|14440.7|14441|14439|14443.2|14441.2|14440.7|14438.7|58
1642800030000|2022-01-21 21:20:30|14441.1|14439.1|14442.4|14440.4|14442.4|14440.4|14441|14439|40
1642800040000|2022-01-21 21:20:40|14442|14440|14441.7|14439.7|14442.2|14440.2|14441.2|14439.2|15
1642800050000|2022-01-21 21:20:50|14441.4|14439.4|14440.7|14438.7|14441.9|14439.9|14440.7|14438.7|17
1642800060000|2022-01-21 21:21:00|14440|14438|14440|14438|14440.5|14438.5|14439|14437|11
1642800070000|2022-01-21 21:21:10|14439.9|14437.9|14440|14438|14440|14438|14439.7|14437.7|4
1642800080000|2022-01-21 21:21:20|14439.9|14437.9|14440|14438|14440.1|14438.1|14439.9|14437.9|2
1642800090000|2022-01-21 21:21:30|14440.1|14438.1|14440.4|14438.4|14440.4|14438.4|14440.1|14438.1|3
1642800100000|2022-01-21 21:21:40|14440.6|14438.6|14440.6|14438.6|14440.6|14438.6|14440.6|14438.6|7
1642800110000|2022-01-21 21:21:50|14440.5|14438.5|14437|14435|14440.5|14438.5|14437|14435|38
1642800120000|2022-01-21 21:22:00|14436.9|14434.9|14437.1|14435.1|14437.1|14435.1|14435.4|14433.4|31
1642800130000|2022-01-21 21:22:10|14437.2|14435.2|14436.6|14434.6|14437.7|14435.7|14436.6|14434.6|11
1642800140000|2022-01-21 21:22:20|14436.5|14434.5|14435.5|14433.5|14436.7|14434.7|14435.1|14433.1|8
1642800150000|2022-01-21 21:22:30|14434.9|14432.9|14434.4|14432.4|14435.4|14433.4|14434.4|14432.4|27
1642800160000|2022-01-21 21:22:40|14434.2|14432.2|14435.5|14433.5|14435.5|14433.5|14434|14432|30
1642800170000|2022-01-21 21:22:50|14435.9|14433.9|14435.9|14433.9|14436.1|14434.1|14435.2|14433.2|12
1642800180000|2022-01-21 21:23:00|14436.1|14434.1|14436|14434|14436.7|14434.7|14435.9|14433.9|12
1642800190000|2022-01-21 21:23:10|14436.1|14434.1|14436.2|14434.2|14436.2|14434.2|14435.7|14433.7|17
1642800200000|2022-01-21 21:23:20|14436.1|14434.1|14436.1|14434.1|14436.2|14434.2|14436.1|14434.1|2
1642800210000|2022-01-21 21:23:30|||||||||2
1642800220000|2022-01-21 21:23:40|14436.7|14434.7|14437.5|14435.5|14437.5|14435.5|14436.7|14434.7|15
1642800230000|2022-01-21 21:23:50|14437.2|14435.2|14437.4|14435.4|14437.6|14435.6|14437.1|14435.1|10
1642800240000|2022-01-21 21:24:00|14437.1|14435.1|14437.4|14435.4|14437.5|14435.5|14436.7|14434.7|8
1642800250000|2022-01-21 21:24:10|14437.2|14435.2|14436.4|14434.4|14438.2|14436.2|14436.4|14434.4|36
1642800260000|2022-01-21 21:24:20|14436.2|14434.2|14436.4|14434.4|14437|14435|14435.7|14433.7|13
1642800270000|2022-01-21 21:24:30|14436.2|14434.2|14435.7|14433.7|14436.2|14434.2|14435.7|14433.7|5
1642800280000|2022-01-21 21:24:40|14436|14434|14436|14434|14436.2|14434.2|14436|14434|1
1642800290000|2022-01-21 21:24:50|14436.2|14434.2|14437.4|14435.4|14437.4|14435.4|14436|14434|12
1642800300000|2022-01-21 21:25:00|14437.9|14435.9|14436.4|14434.4|14438|14436|14436.4|14434.4|36
1642800310000|2022-01-21 21:25:10|14436.1|14434.1|14434.6|14432.6|14436.1|14434.1|14434.6|14432.6|23
1642800320000|2022-01-21 21:25:20|14434.7|14432.7|14433.5|14431.5|14434.7|14432.7|14433.4|14431.4|10
1642800330000|2022-01-21 21:25:30|14434.1|14432.1|14435|14433|14435|14433|14434.1|14432.1|14
1642800340000|2022-01-21 21:25:40|14434.9|14432.9|14436.4|14434.4|14436.5|14434.5|14434.9|14432.9|22
1642800350000|2022-01-21 21:25:50|14436|14434|14435.5|14433.5|14436|14434|14435.5|14433.5|8
1642800360000|2022-01-21 21:26:00|14435.7|14433.7|14435.9|14433.9|14436.2|14434.2|14435.7|14433.7|3
1642800370000|2022-01-21 21:26:10|14436|14434|14435.6|14433.6|14436.4|14434.4|14435.6|14433.6|6
1642800380000|2022-01-21 21:26:20|14435.5|14433.5|14436|14434|14436|14434|14435.2|14433.2|15
1642800390000|2022-01-21 21:26:30|14436.2|14434.2|14436.9|14434.9|14436.9|14434.9|14436.2|14434.2|6
1642800400000|2022-01-21 21:26:40|14436.5|14434.5|14435.6|14433.6|14436.5|14434.5|14435.6|14433.6|10
1642800410000|2022-01-21 21:26:50|14435.7|14433.7|14435.4|14433.4|14435.7|14433.7|14435.4|14433.4|10
1642800420000|2022-01-21 21:27:00|14435|14433|14434.5|14432.5|14435|14433|14434|14432|12
1642800430000|2022-01-21 21:27:10|14434.4|14432.4|14434.5|14432.5|14434.5|14432.5|14433.9|14431.9|5
1642800440000|2022-01-21 21:27:20|14434.2|14432.2|14434.4|14432.4|14434.4|14432.4|14433.7|14431.7|6
1642800450000|2022-01-21 21:27:30|14433.9|14431.9|14435.9|14433.9|14435.9|14433.9|14433.9|14431.9|12
1642800460000|2022-01-21 21:27:40|14435.7|14433.7|14436|14434|14436|14434|14435.7|14433.7|3
1642800470000|2022-01-21 21:27:50|14435.7|14433.7|14434.2|14432.2|14435.7|14433.7|14434.1|14432.1|17
1642800480000|2022-01-21 21:28:00|14434|14432|14434.1|14432.1|14434.2|14432.2|14433|14431|22
1642800490000|2022-01-21 21:28:10|14434.2|14432.2|14433.9|14431.9|14434.2|14432.2|14433.9|14431.9|4
1642800500000|2022-01-21 21:28:20|14434.2|14432.2|14434.7|14432.7|14434.9|14432.9|14434.2|14432.2|9
1642800510000|2022-01-21 21:28:30|14434.9|14432.9|14434.6|14432.6|14435.2|14433.2|14434.6|14432.6|10
1642800520000|2022-01-21 21:28:40|14434.7|14432.7|14435|14433|14435.2|14433.2|14434.6|14432.6|4
1642800530000|2022-01-21 21:28:50|14434.9|14432.9|14433.7|14431.7|14434.9|14432.9|14433.6|14431.6|21
1642800540000|2022-01-21 21:29:00|14434|14432|14434.1|14432.1|14434.1|14432.1|14432.7|14430.7|30
1642800550000|2022-01-21 21:29:10|14434.9|14432.9|14433.7|14431.7|14434.9|14432.9|14433.5|14431.5|16
1642800560000|2022-01-21 21:29:20|14433.1|14431.1|14431.9|14429.9|14433.1|14431.1|14431.7|14429.7|37
1642800570000|2022-01-21 21:29:30|14431.5|14429.5|14430.7|14428.7|14431.7|14429.7|14430.5|14428.5|30
1642800580000|2022-01-21 21:29:40|14430.6|14428.6|14428.6|14426.6|14431|14429|14428|14426|55
1642800590000|2022-01-21 21:29:50|14428.2|14426.2|14429.1|14427.1|14429.6|14427.6|14428.1|14426.1|37
1642800600000|2022-01-21 21:30:00|14429.4|14427.4|14430.4|14428.4|14430.6|14428.6|14428.9|14426.9|40
1642800610000|2022-01-21 21:30:10|14431.4|14429.4|14434.1|14432.1|14434.4|14432.4|14431.4|14429.4|24
1642800620000|2022-01-21 21:30:20|14433.9|14431.9|14434.9|14432.9|14434.9|14432.9|14433.5|14431.5|10
1642800630000|2022-01-21 21:30:30|14434.7|14432.7|14432.2|14430.2|14434.7|14432.7|14432.2|14430.2|28
1642800640000|2022-01-21 21:30:40|14432.1|14430.1|14431.9|14429.9|14432.2|14430.2|14431.5|14429.5|12
1642800650000|2022-01-21 21:30:50|14431.2|14429.2|14431.7|14429.7|14431.9|14429.9|14429.1|14427.1|22
1642800660000|2022-01-21 21:31:00|14432.9|14430.9|14433.7|14431.7|14434.4|14432.4|14432.9|14430.9|17
1642800670000|2022-01-21 21:31:10|14433.6|14431.6|14430.6|14428.6|14433.6|14431.6|14430.5|14428.5|16
1642800680000|2022-01-21 21:31:20|14431|14429|14432|14430|14432.5|14430.5|14430.5|14428.5|15
1642800690000|2022-01-21 21:31:30|14432.1|14430.1|14432.5|14430.5|14432.6|14430.6|14432.1|14430.1|4
1642800700000|2022-01-21 21:31:40|14432.9|14430.9|14429.6|14427.6|14432.9|14430.9|14429.6|14427.6|30
1642800710000|2022-01-21 21:31:50|14429.9|14427.9|14429.1|14427.1|14430.2|14428.2|14428.9|14426.9|21
1642800720000|2022-01-21 21:32:00|14428.5|14426.5|14429.7|14427.7|14430.7|14428.7|14428.5|14426.5|20
1642800730000|2022-01-21 21:32:10|14429.6|14427.6|14430.1|14428.1|14430.5|14428.5|14429.5|14427.5|8
1642800740000|2022-01-21 21:32:20|14430|14428|14433.2|14431.2|14433.2|14431.2|14430|14428|37
1642800750000|2022-01-21 21:32:30|14433.1|14431.1|14432.7|14430.7|14433.5|14431.5|14432.7|14430.7|5
1642800760000|2022-01-21 21:32:40|14433|14431|14432.6|14430.6|14433.1|14431.1|14431|14429|11
1642800770000|2022-01-21 21:32:50|14432.5|14430.5|14433.4|14431.4|14433.4|14431.4|14430.7|14428.7|24
1642800780000|2022-01-21 21:33:00|14433.5|14431.5|14435.1|14433.1|14435.2|14433.2|14433.4|14431.4|31
1642800790000|2022-01-21 21:33:10|14435.4|14433.4|14434.4|14432.4|14435.4|14433.4|14432.9|14430.9|14
1642800800000|2022-01-21 21:33:20|14434.1|14432.1|14433.1|14431.1|14434.6|14432.6|14433.1|14431.1|12
1642800810000|2022-01-21 21:33:30|14433.2|14431.2|14433.5|14431.5|14433.5|14431.5|14433.2|14431.2|0
1642800820000|2022-01-21 21:33:40|14433.6|14431.6|14433.9|14431.9|14434.1|14432.1|14433.4|14431.4|10
1642800830000|2022-01-21 21:33:50|14434.1|14432.1|14433.7|14431.7|14434.2|14432.2|14433.5|14431.5|11
1642800840000|2022-01-21 21:34:00|14433.9|14431.9|14434|14432|14434.2|14432.2|14433.7|14431.7|5
1642800850000|2022-01-21 21:34:10|14434.1|14432.1|14434.2|14432.2|14434.6|14432.6|14433.9|14431.9|40
1642800860000|2022-01-21 21:34:20|14434.1|14432.1|14432|14430|14434.1|14432.1|14431.7|14429.7|26
1642800870000|2022-01-21 21:34:30|14431.9|14429.9|14432.1|14430.1|14432.4|14430.4|14431.9|14429.9|12
1642800880000|2022-01-21 21:34:40|14432.2|14430.2|14432.2|14430.2|14432.4|14430.4|14432.1|14430.1|6
1642800890000|2022-01-21 21:34:50|14431.9|14429.9|14431.4|14429.4|14431.9|14429.9|14431.2|14429.2|9
1642800900000|2022-01-21 21:35:00|14431.5|14429.5|14431.1|14429.1|14431.6|14429.6|14431|14429|9
1642800910000|2022-01-21 21:35:10|14431|14429|14432.4|14430.4|14432.6|14430.6|14430.6|14428.6|28
1642800920000|2022-01-21 21:35:20|14432.6|14430.6|14435|14433|14435|14433|14432.6|14430.6|16
1642800930000|2022-01-21 21:35:30|14435.1|14433.1|14435|14433|14435.1|14433.1|14434.6|14432.6|31
1642800940000|2022-01-21 21:35:40|14435.1|14433.1|14434.9|14432.9|14435.4|14433.4|14434.9|14432.9|8
1642800950000|2022-01-21 21:35:50|14434.5|14432.5|14435.2|14433.2|14435.2|14433.2|14434.1|14432.1|11
1642800960000|2022-01-21 21:36:00|14435.1|14433.1|14434.1|14432.1|14435.2|14433.2|14434.1|14432.1|11
1642800970000|2022-01-21 21:36:10|14433.7|14431.7|14433.6|14431.6|14434.1|14432.1|14433.1|14431.1|13
1642800980000|2022-01-21 21:36:20|14433.9|14431.9|14433|14431|14433.9|14431.9|14433|14431|4
1642800990000|2022-01-21 21:36:30|14432.2|14430.2|14432.4|14430.4|14432.6|14430.6|14432.2|14430.2|14
1642801000000|2022-01-21 21:36:40|14432.2|14430.2|14432.2|14430.2|14432.2|14430.2|14432.2|14430.2|1
1642801010000|2022-01-21 21:36:50|14432|14430|14431.5|14429.5|14432.2|14430.2|14431.5|14429.5|8
1642801020000|2022-01-21 21:37:00|14431.6|14429.6|14430.1|14428.1|14431.6|14429.6|14430.1|14428.1|17
1642801030000|2022-01-21 21:37:10|14430|14428|14428.5|14426.5|14430|14428|14427.4|14425.4|46
1642801040000|2022-01-21 21:37:20|14428.4|14426.4|14430.2|14428.2|14432.1|14430.1|14428.2|14426.2|28
1642801050000|2022-01-21 21:37:30|14429.6|14427.6|14431.4|14429.4|14431.4|14429.4|14429.4|14427.4|20
1642801060000|2022-01-21 21:37:40|14431.9|14429.9|14433|14431|14433|14431|14431.6|14429.6|11
1642801070000|2022-01-21 21:37:50|14433.1|14431.1|14434.6|14432.6|14434.9|14432.9|14433.1|14431.1|34
1642801080000|2022-01-21 21:38:00|14434.5|14432.5|14434.1|14432.1|14434.5|14432.5|14434.1|14432.1|6
1642801090000|2022-01-21 21:38:10|14434.5|14432.5|14431.5|14429.5|14434.5|14432.5|14430.7|14428.7|40
1642801100000|2022-01-21 21:38:20|14431.4|14429.4|14430|14428|14432.6|14430.6|14430|14428|30
1642801110000|2022-01-21 21:38:30|14430.1|14428.1|14430|14428|14430.2|14428.2|14430|14428|5
1642801120000|2022-01-21 21:38:40|14429.4|14427.4|14431.6|14429.6|14431.6|14429.6|14429.4|14427.4|43
1642801130000|2022-01-21 21:38:50|14432|14430|14433.9|14431.9|14433.9|14431.9|14432|14430|19
1642801140000|2022-01-21 21:39:00|14434|14432|14433.6|14431.6|14434|14432|14433.6|14431.6|9
1642801150000|2022-01-21 21:39:10|14433.7|14431.7|14433.9|14431.9|14434.1|14432.1|14433.6|14431.6|8
1642801160000|2022-01-21 21:39:20|14433.5|14431.5|14433.6|14431.6|14433.9|14431.9|14433.5|14431.5|3
1642801170000|2022-01-21 21:39:30|14433.5|14431.5|14432.1|14430.1|14433.5|14431.5|14432.1|14430.1|30
1642801180000|2022-01-21 21:39:40|14432|14430|14432.7|14430.7|14432.7|14430.7|14431.7|14429.7|2
1642801190000|2022-01-21 21:39:50|14432.9|14430.9|14434|14432|14434|14432|14432.4|14430.4|12
1642801200000|2022-01-21 21:40:00|14434.1|14432.1|14433.1|14431.1|14434.4|14432.4|14433.1|14431.1|11
1642801210000|2022-01-21 21:40:10|14432.9|14430.9|14431.6|14429.6|14432.9|14430.9|14431.6|14429.6|12
1642801220000|2022-01-21 21:40:20|14431.7|14429.7|14433.7|14431.7|14433.9|14431.9|14431.7|14429.7|23
1642801230000|2022-01-21 21:40:30|14434.4|14432.4|14434.2|14432.2|14434.9|14432.9|14434|14432|15
1642801240000|2022-01-21 21:40:40|14434.1|14432.1|14434.5|14432.5|14434.5|14432.5|14433.5|14431.5|20
1642801250000|2022-01-21 21:40:50|14434.4|14432.4|14434.5|14432.5|14434.9|14432.9|14434.4|14432.4|5
1642801260000|2022-01-21 21:41:00|14434.6|14432.6|14435.7|14433.7|14435.9|14433.9|14434.6|14432.6|54
1642801270000|2022-01-21 21:41:10|14435.4|14433.4|14435.6|14433.6|14435.6|14433.6|14434.6|14432.6|19
1642801280000|2022-01-21 21:41:20|14435.5|14433.5|14434.6|14432.6|14436|14434|14434.5|14432.5|17
1642801290000|2022-01-21 21:41:30|14434.9|14432.9|14435.4|14433.4|14435.5|14433.5|14434.6|14432.6|24
1642801300000|2022-01-21 21:41:40|14434.9|14432.9|14434.9|14432.9|14435.1|14433.1|14434.7|14432.7|12
1642801310000|2022-01-21 21:41:50|14434.4|14432.4|14433.7|14431.7|14434.9|14432.9|14433.6|14431.6|34
1642801320000|2022-01-21 21:42:00|14433.5|14431.5|14432.9|14430.9|14433.7|14431.7|14432.9|14430.9|7
1642801330000|2022-01-21 21:42:10|14433|14431|14433.6|14431.6|14433.6|14431.6|14433|14431|6
1642801340000|2022-01-21 21:42:20|14433.7|14431.7|14432.9|14430.9|14433.7|14431.7|14432.9|14430.9|9
1642801350000|2022-01-21 21:42:30|14432.7|14430.7|14433.1|14431.1|14433.5|14431.5|14432.7|14430.7|11
1642801360000|2022-01-21 21:42:40|14433.5|14431.5|14433|14431|14433.5|14431.5|14432.7|14430.7|9
1642801370000|2022-01-21 21:42:50|14432.7|14430.7|14430.9|14428.9|14432.7|14430.7|14430.9|14428.9|22
1642801380000|2022-01-21 21:43:00|14431|14429|14432|14430|14432.4|14430.4|14431|14429|21
1642801390000|2022-01-21 21:43:10|14432.1|14430.1|14432.6|14430.6|14432.6|14430.6|14432|14430|10
1642801400000|2022-01-21 21:43:20|14432.7|14430.7|14433.7|14431.7|14433.7|14431.7|14432.7|14430.7|9
1642801410000|2022-01-21 21:43:30|14433.6|14431.6|14433.7|14431.7|14433.7|14431.7|14433.5|14431.5|13
1642801420000|2022-01-21 21:43:40|14433.6|14431.6|14434|14432|14434|14432|14433.4|14431.4|7
1642801430000|2022-01-21 21:43:50|14434.1|14432.1|14434.6|14432.6|14434.7|14432.7|14433.9|14431.9|6
1642801440000|2022-01-21 21:44:00|14434.7|14432.7|14436.2|14434.2|14436.4|14434.4|14434.2|14432.2|65
1642801450000|2022-01-21 21:44:10|14436.4|14434.4|14438.7|14436.7|14440.6|14438.6|14436.4|14434.4|72
1642801460000|2022-01-21 21:44:20|14438.5|14436.5|14438.9|14436.9|14439.5|14437.5|14438.4|14436.4|18
1642801470000|2022-01-21 21:44:30|14438.7|14436.7|14441.6|14439.6|14441.6|14439.6|14438.2|14436.2|46
1642801480000|2022-01-21 21:44:40|14441.7|14439.7|14441.6|14439.6|14442.1|14440.1|14441.5|14439.5|37
1642801490000|2022-01-21 21:44:50|14441.9|14439.9|14442.1|14440.1|14442.1|14440.1|14440.6|14438.6|45
1642801500000|2022-01-21 21:45:00|14442.2|14440.2|14440.6|14438.6|14442.2|14440.2|14440.5|14438.5|62
1642801510000|2022-01-21 21:45:10|14440.5|14438.5|14441.1|14439.1|14441.1|14439.1|14439.7|14437.7|55
1642801520000|2022-01-21 21:45:20|14441|14439|14441.7|14439.7|14442|14440|14440.2|14438.2|18
1642801530000|2022-01-21 21:45:30|14441.9|14439.9|14443|14441|14443|14441|14441.7|14439.7|11
1642801540000|2022-01-21 21:45:40|14442.9|14440.9|14442.6|14440.6|14443|14441|14442.5|14440.5|10
1642801550000|2022-01-21 21:45:50|14442.5|14440.5|14441.9|14439.9|14442.5|14440.5|14441.9|14439.9|11
1642801560000|2022-01-21 21:46:00|14441.6|14439.6|14441.9|14439.9|14442|14440|14441.5|14439.5|20
1642801570000|2022-01-21 21:46:10|14441.7|14439.7|14441.9|14439.9|14442.1|14440.1|14441.6|14439.6|23
1642801580000|2022-01-21 21:46:20|14442.1|14440.1|14441.5|14439.5|14442.4|14440.4|14441.5|14439.5|11
1642801590000|2022-01-21 21:46:30|14441.2|14439.2|14441.5|14439.5|14441.5|14439.5|14441|14439|22
1642801600000|2022-01-21 21:46:40|14441.2|14439.2|14441.2|14439.2|14441.2|14439.2|14440.6|14438.6|13
1642801610000|2022-01-21 21:46:50|14441.1|14439.1|14441.5|14439.5|14441.5|14439.5|14440.5|14438.5|20
1642801620000|2022-01-21 21:47:00|14441.6|14439.6|14440.9|14438.9|14441.9|14439.9|14440.6|14438.6|13
1642801630000|2022-01-21 21:47:10|14440.7|14438.7|14440.6|14438.6|14441|14439|14439.5|14437.5|39
1642801640000|2022-01-21 21:47:20|14440.7|14438.7|14441.1|14439.1|14441.1|14439.1|14440.7|14438.7|9
1642801650000|2022-01-21 21:47:30|14441|14439|14441.5|14439.5|14441.5|14439.5|14440.5|14438.5|26
1642801660000|2022-01-21 21:47:40|14441|14439|14441.2|14439.2|14441.6|14439.6|14441|14439|5
1642801670000|2022-01-21 21:47:50|14441.4|14439.4|14440.6|14438.6|14441.4|14439.4|14440.6|14438.6|11
1642801680000|2022-01-21 21:48:00|14440.7|14438.7|14440.6|14438.6|14440.7|14438.7|14440.4|14438.4|16
1642801690000|2022-01-21 21:48:10|14440.9|14438.9|14440.7|14438.7|14440.9|14438.9|14440.7|14438.7|20
1642801700000|2022-01-21 21:48:20|14440.6|14438.6|14440.6|14438.6|14440.6|14438.6|14440.6|14438.6|3
1642801710000|2022-01-21 21:48:30|14440.2|14438.2|14440.7|14438.7|14440.7|14438.7|14440.2|14438.2|3
1642801720000|2022-01-21 21:48:40|14440.9|14438.9|14440.6|14438.6|14440.9|14438.9|14440.6|14438.6|17
1642801730000|2022-01-21 21:48:50|14440.5|14438.5|14440.4|14438.4|14440.6|14438.6|14440.2|14438.2|11
1642801740000|2022-01-21 21:49:00|14440.5|14438.5|14440.7|14438.7|14441|14439|14440.2|14438.2|33
1642801750000|2022-01-21 21:49:10|14440.9|14438.9|14440.7|14438.7|14441|14439|14440.6|14438.6|27
1642801760000|2022-01-21 21:49:20|14440.9|14438.9|14441.1|14439.1|14441.4|14439.4|14440.9|14438.9|17
1642801770000|2022-01-21 21:49:30|14440.9|14438.9|14440.9|14438.9|14441.1|14439.1|14440.5|14438.5|17
1642801780000|2022-01-21 21:49:40|14440.7|14438.7|14441.6|14439.6|14441.6|14439.6|14440.7|14438.7|9
1642801790000|2022-01-21 21:49:50|14441.2|14439.2|14441.2|14439.2|14441.4|14439.4|14440.4|14438.4|15
1642801800000|2022-01-21 21:50:00|14441.4|14439.4|14440.4|14438.4|14441.7|14439.7|14440.4|14438.4|21
1642801810000|2022-01-21 21:50:10|14440.5|14438.5|14439.9|14437.9|14440.7|14438.7|14439.9|14437.9|10
1642801820000|2022-01-21 21:50:20|14439.7|14437.7|14437.6|14435.6|14439.7|14437.7|14437.2|14435.2|25
1642801830000|2022-01-21 21:50:30|14437.5|14435.5|14438.9|14436.9|14439.1|14437.1|14437.5|14435.5|5
1642801840000|2022-01-21 21:50:40|14438.7|14436.7|14438.9|14436.9|14439.2|14437.2|14438.4|14436.4|10
1642801850000|2022-01-21 21:50:50|14439|14437|14438.7|14436.7|14439.1|14437.1|14438.5|14436.5|2
1642801860000|2022-01-21 21:51:00|14438.9|14436.9|14437.4|14435.4|14439.1|14437.1|14437|14435|8
1642801870000|2022-01-21 21:51:10|14437.2|14435.2|14438.1|14436.1|14438.2|14436.2|14437.2|14435.2|16
1642801880000|2022-01-21 21:51:20|14438.2|14436.2|14438.1|14436.1|14438.2|14436.2|14437.2|14435.2|24
1642801890000|2022-01-21 21:51:30|14437.2|14435.2|14437.2|14435.2|14437.2|14435.2|14437.2|14435.2|2
1642801900000|2022-01-21 21:51:40|14436.9|14434.9|14437|14435|14437.5|14435.5|14436.9|14434.9|19
1642801910000|2022-01-21 21:51:50|14436.9|14434.9|14436.9|14434.9|14437.4|14435.4|14436.6|14434.6|5
1642801920000|2022-01-21 21:52:00|14436.7|14434.7|14436.5|14434.5|14436.7|14434.7|14436.2|14434.2|53
1642801930000|2022-01-21 21:52:10|14436.6|14434.6|14435.6|14433.6|14436.6|14434.6|14435.6|14433.6|39
1642801940000|2022-01-21 21:52:20|14435.5|14433.5|14435.6|14433.6|14435.6|14433.6|14434.7|14432.7|11
1642801950000|2022-01-21 21:52:30|14435.7|14433.7|14436.2|14434.2|14436.7|14434.7|14435.5|14433.5|4
1642801960000|2022-01-21 21:52:40|14435.4|14433.4|14436.1|14434.1|14436.2|14434.2|14435.1|14433.1|14
1642801970000|2022-01-21 21:52:50|14436.4|14434.4|14435.7|14433.7|14436.4|14434.4|14435.7|14433.7|2
1642801980000|2022-01-21 21:53:00|14435.9|14433.9|14435.7|14433.7|14436.2|14434.2|14435.2|14433.2|10
1642801990000|2022-01-21 21:53:10|14435.9|14433.9|14435.7|14433.7|14435.9|14433.9|14435.5|14433.5|8
1642802000000|2022-01-21 21:53:20|14435.6|14433.6|14435.7|14433.7|14436.2|14434.2|14435.5|14433.5|11
1642802010000|2022-01-21 21:53:30|14435.6|14433.6|14435.6|14433.6|14435.6|14433.6|14435.5|14433.5|2
1642802020000|2022-01-21 21:53:40|14435.9|14433.9|14435.6|14433.6|14435.9|14433.9|14435.5|14433.5|7
1642802030000|2022-01-21 21:53:50|14435.7|14433.7|14435.2|14433.2|14435.7|14433.7|14435.1|14433.1|8
1642802040000|2022-01-21 21:54:00|14435.1|14433.1|14435.5|14433.5|14435.5|14433.5|14435|14433|9
1642802050000|2022-01-21 21:54:10|14434.9|14432.9|14435|14433|14435.2|14433.2|14434.9|14432.9|6
1642802060000|2022-01-21 21:54:20|14434.9|14432.9|14434.6|14432.6|14435.4|14433.4|14434.5|14432.5|8
1642802070000|2022-01-21 21:54:30|14434.7|14432.7|14435.4|14433.4|14435.4|14433.4|14434.7|14432.7|16
1642802080000|2022-01-21 21:54:40|14435.2|14433.2|14434.5|14432.5|14435.2|14433.2|14434.5|14432.5|5
1642802090000|2022-01-21 21:54:50|14434.4|14432.4|14433.9|14431.9|14434.4|14432.4|14433.9|14431.9|12
1642802100000|2022-01-21 21:55:00|14434|14432|14434.4|14432.4|14434.6|14432.6|14434|14432|18
1642802110000|2022-01-21 21:55:10|14434.2|14432.2|14434.1|14432.1|14434.2|14432.2|14433.6|14431.6|2
1642802120000|2022-01-21 21:55:20|14434.4|14432.4|14433.6|14431.6|14434.4|14432.4|14433.6|14431.6|6
1642802130000|2022-01-21 21:55:30|||||||||4
1642802140000|2022-01-21 21:55:40|14433.4|14431.4|14433.4|14431.4|14433.5|14431.5|14433.4|14431.4|7
1642802150000|2022-01-21 21:55:50|14433.2|14431.2|14433|14431|14433.2|14431.2|14432.6|14430.6|4
1642802160000|2022-01-21 21:56:00|14433.7|14431.7|14433.1|14431.1|14433.9|14431.9|14433.1|14431.1|12
1642802170000|2022-01-21 21:56:10|14432.9|14430.9|14434.6|14432.6|14435.1|14433.1|14432.9|14430.9|32
1642802180000|2022-01-21 21:56:20|14434.5|14432.5|14433.6|14431.6|14434.5|14432.5|14433.6|14431.6|10
1642802190000|2022-01-21 21:56:30|14433.9|14431.9|14433.9|14431.9|14433.9|14431.9|14433.9|14431.9|2
1642802200000|2022-01-21 21:56:40|14433.6|14431.6|14433.4|14431.4|14434.6|14432.6|14433.2|14431.2|12
1642802210000|2022-01-21 21:56:50|14432.7|14430.7|14432.5|14430.5|14432.7|14430.7|14432.5|14430.5|14
1642802220000|2022-01-21 21:57:00|14432.2|14430.2|14432.1|14430.1|14432.2|14430.2|14432.1|14430.1|12
1642802230000|2022-01-21 21:57:10|14432.6|14430.6|14432.6|14430.6|14432.6|14430.6|14432.6|14430.6|5
1642802240000|2022-01-21 21:57:20|14432.7|14430.7|14432.7|14430.7|14432.7|14430.7|14432.7|14430.7|0
1642802250000|2022-01-21 21:57:30|14432.6|14430.6|14432.6|14430.6|14432.6|14430.6|14432.6|14430.6|2
1642802260000|2022-01-21 21:57:40|14432.7|14430.7|14433.1|14431.1|14433.1|14431.1|14432.7|14430.7|7
1642802270000|2022-01-21 21:57:50|14433.2|14431.2|14433.1|14431.1|14433.2|14431.2|14433.1|14431.1|7
1642802280000|2022-01-21 21:58:00|14433.6|14431.6|14433.9|14431.9|14434.1|14432.1|14433.6|14431.6|12
1642802290000|2022-01-21 21:58:10|14433.7|14431.7|14433|14431|14433.7|14431.7|14433|14431|7
1642802300000|2022-01-21 21:58:20|14433.2|14431.2|14432|14430|14433.2|14431.2|14432|14430|18
1642802310000|2022-01-21 21:58:30|14431.7|14429.7|14431.7|14429.7|14431.7|14429.7|14431.7|14429.7|27
1642802320000|2022-01-21 21:58:40|14431.5|14429.5|14431.5|14429.5|14431.7|14429.7|14431.5|14429.5|12
1642802330000|2022-01-21 21:58:50|14431.7|14429.7|14430.5|14428.5|14431.7|14429.7|14430.5|14428.5|42
1642802340000|2022-01-21 21:59:00|14430.4|14428.4|14429.2|14427.2|14430.5|14428.5|14429.2|14427.2|48
1642802350000|2022-01-21 21:59:10|14428.5|14426.5|14427.4|14425.4|14428.5|14426.5|14426.6|14424.6|39
1642802360000|2022-01-21 21:59:20|14426|14424|14428|14426|14428|14426|14426|14424|56
1642802370000|2022-01-21 21:59:30|14428.1|14426.1|14427.4|14425.4|14428.1|14426.1|14426.5|14424.5|51
1642802380000|2022-01-21 21:59:40|14427.5|14425.5|14426.9|14424.9|14427.6|14425.6|14426.6|14424.6|10
1642802390000|2022-01-21 21:59:50|14427.1|14425.1|14427.4|14422.4|14427.6|14425.6|14424.6|14421.8|38
1642978810000|2022-01-23 23:00:10|14412.1|14410.1|14403.2|14401.2|14412.1|14410.1|14403.2|14401.2|278
1642978820000|2022-01-23 23:00:20|14403.4|14401.4|14416.1|14414.1|14417|14415|14402.6|14400.6|219
1642978830000|2022-01-23 23:00:30|14416.5|14414.5|14418.7|14416.7|14424.5|14422.5|14416.5|14414.5|234
1642978840000|2022-01-23 23:00:40|14418.5|14416.5|14410.1|14408.1|14419.6|14417.6|14394|14392|321
1642978850000|2022-01-23 23:00:50|14410.2|14408.2|14424.4|14422.4|14425.9|14423.9|14410|14408|228
1642978860000|2022-01-23 23:01:00|14423.6|14421.6|14409.2|14407.2|14423.6|14421.6|14407.4|14405.4|235
1642978870000|2022-01-23 23:01:10|14409.1|14407.1|14407.5|14405.5|14413|14411|14403.5|14401.5|219
1642978880000|2022-01-23 23:01:20|14409.2|14407.2|14409.1|14407.1|14410.1|14408.1|14406|14404|133
1642978890000|2022-01-23 23:01:30|14408.4|14406.4|14417.1|14415.1|14419.7|14417.7|14408|14406|144
1642978900000|2022-01-23 23:01:40|14417.2|14415.2|14410.7|14408.7|14421.2|14419.2|14410.7|14408.7|147
1642978910000|2022-01-23 23:01:50|14410.9|14408.9|14434.4|14432.4|14435|14433|14410.9|14408.9|174
1642978920000|2022-01-23 23:02:00|14434.1|14432.1|14432.9|14430.9|14434.4|14432.4|14422.1|14420.1|151
1642978930000|2022-01-23 23:02:10|14431.4|14429.4|14441.6|14439.6|14441.6|14439.6|14429.7|14427.7|185
1642978940000|2022-01-23 23:02:20|14442|14440|14437.9|14435.9|14445.7|14443.7|14437.9|14435.9|216
1642978950000|2022-01-23 23:02:30|14438|14436|14451.4|14449.4|14451.5|14449.5|14437.9|14435.9|157
1642978960000|2022-01-23 23:02:40|14451.2|14449.2|14453.1|14451.1|14456.6|14454.6|14444.1|14442.1|222
1642978970000|2022-01-23 23:02:50|14453|14451|14449|14447|14460.2|14458.2|14449|14447|260
1642978980000|2022-01-23 23:03:00|14447.6|14445.6|14454.7|14452.7|14454.7|14452.7|14447.4|14445.4|83
1642978990000|2022-01-23 23:03:10|14454.5|14452.5|14450.1|14448.1|14457.4|14455.4|14447.9|14445.9|111
1642979000000|2022-01-23 23:03:20|14450|14448|14452.2|14450.2|14452.9|14450.9|14449.9|14447.9|54
1642979010000|2022-01-23 23:03:30|14452|14450|14454.7|14452.7|14454.7|14452.7|14450.6|14448.6|69
1642979020000|2022-01-23 23:03:40|14455.7|14453.7|14459.2|14457.2|14459.4|14457.4|14455.4|14453.4|75
1642979030000|2022-01-23 23:03:50|14459.4|14457.4|14465|14463|14466.1|14464.1|14459.4|14457.4|203
1642979040000|2022-01-23 23:04:00|14465.5|14463.5|14466.7|14464.7|14469.1|14467.1|14463.7|14461.7|125
1642979050000|2022-01-23 23:04:10|14467.1|14465.1|14468.4|14466.4|14469.2|14467.2|14465.4|14463.4|116
1642979060000|2022-01-23 23:04:20|14468.2|14466.2|14466.4|14464.4|14469|14467|14465.9|14463.9|100
1642979070000|2022-01-23 23:04:30|14466.9|14464.9|14458.2|14456.2|14467.2|14465.2|14458.2|14456.2|151
1642979080000|2022-01-23 23:04:40|14459.5|14457.5|14457.2|14455.2|14459.5|14457.5|14450.9|14448.9|115
1642979090000|2022-01-23 23:04:50|14457.1|14455.1|14456.7|14454.7|14458|14456|14452.4|14450.4|67
1642979100000|2022-01-23 23:05:00|14455.9|14453.9|14448.7|14446.7|14456.4|14454.4|14448.7|14446.7|142
1642979110000|2022-01-23 23:05:10|14449|14447|14449.6|14447.6|14450.6|14448.6|14447.5|14445.5|93
1642979120000|2022-01-23 23:05:20|14449|14447|14446|14444|14449|14447|14445|14443|73
1642979130000|2022-01-23 23:05:30|14446.2|14444.2|14444.5|14442.5|14446.7|14444.7|14442.2|14440.2|85
1642979140000|2022-01-23 23:05:40|14444.4|14442.4|14453.5|14451.5|14453.5|14451.5|14443.5|14441.5|161
1642979150000|2022-01-23 23:05:50|14453.6|14451.6|14451.6|14449.6|14453.6|14451.6|14446.5|14444.5|57
1642979160000|2022-01-23 23:06:00|14451.5|14449.5|14448|14446|14451.9|14449.9|14448|14446|26
1642979170000|2022-01-23 23:06:10|14448.2|14446.2|14448.4|14446.4|14448.7|14446.7|14448|14446|16
1642979180000|2022-01-23 23:06:20|14448.2|14446.2|14455.6|14453.6|14455.9|14453.9|14447.2|14445.2|112
1642979190000|2022-01-23 23:06:30|14456.5|14454.5|14462.7|14460.7|14463.5|14461.5|14456.4|14454.4|140
1642979200000|2022-01-23 23:06:40|14463.5|14461.5|14464.5|14462.5|14466.7|14464.7|14460.2|14458.2|198
1642979210000|2022-01-23 23:06:50|14464.9|14462.9|14462.4|14460.4|14466.4|14464.4|14462.2|14460.2|37
1642979220000|2022-01-23 23:07:00|14462.5|14460.5|14467|14465|14467|14465|14461.7|14459.7|64
1642979230000|2022-01-23 23:07:10|14467.1|14465.1|14467.5|14465.5|14469.2|14467.2|14465.7|14463.7|95
1642979240000|2022-01-23 23:07:20|14468|14466|14473.4|14471.4|14478.7|14476.7|14467.2|14465.2|253
1642979250000|2022-01-23 23:07:30|14473.5|14471.5|14480.4|14478.4|14481.9|14479.9|14473.2|14471.2|130
1642979260000|2022-01-23 23:07:40|14480.2|14478.2|14479.5|14477.5|14480.2|14478.2|14477.5|14475.5|81
1642979270000|2022-01-23 23:07:50|14479.6|14477.6|14490.6|14488.6|14491.6|14489.6|14479.6|14477.6|212
1642979280000|2022-01-23 23:08:00|14489.6|14487.6|14487.2|14485.2|14491|14489|14484.5|14482.5|121
1642979290000|2022-01-23 23:08:10|14486.1|14484.1|14484.9|14482.9|14487.6|14485.6|14483.1|14481.1|78
1642979300000|2022-01-23 23:08:20|14485.1|14483.1|14481|14479|14485.2|14483.2|14480.6|14478.6|50
1642979310000|2022-01-23 23:08:30|14481.5|14479.5|14487.4|14485.4|14487.9|14485.9|14481|14479|61
1642979320000|2022-01-23 23:08:40|14486.6|14484.6|14483.9|14481.9|14486.6|14484.6|14482.5|14480.5|26
1642979330000|2022-01-23 23:08:50|14484|14482|14485.2|14483.2|14486.1|14484.1|14483.4|14481.4|19
1642979340000|2022-01-23 23:09:00|14485.1|14483.1|14487|14485|14487.7|14485.7|14483.1|14481.1|42
1642979350000|2022-01-23 23:09:10|14487.4|14485.4|14489|14487|14489|14487|14486.9|14484.9|49
1642979360000|2022-01-23 23:09:20|14488.9|14486.9|14488|14486|14488.9|14486.9|14487.2|14485.2|25
1642979370000|2022-01-23 23:09:30|14487.9|14485.9|14485.1|14483.1|14487.9|14485.9|14484.7|14482.7|31
1642979380000|2022-01-23 23:09:40|14484.9|14482.9|14484.4|14482.4|14487.5|14485.5|14484.4|14482.4|62
1642979390000|2022-01-23 23:09:50|14484.5|14482.5|14490.4|14488.4|14490.5|14488.5|14484.5|14482.5|58
1642979400000|2022-01-23 23:10:00|14490|14488|14499.2|14497.2|14500.5|14498.5|14490|14488|270
1642979410000|2022-01-23 23:10:10|14499.1|14497.1|14497.4|14495.4|14500.2|14498.2|14495|14493|128
1642979420000|2022-01-23 23:10:20|14497.1|14495.1|14497.4|14495.4|14498.6|14496.6|14495.4|14493.4|181
1642979430000|2022-01-23 23:10:30|14497.5|14495.5|14498.4|14496.4|14498.7|14496.7|14497.5|14495.5|56
1642979440000|2022-01-23 23:10:40|14498.2|14496.2|14489.2|14487.2|14498.2|14496.2|14487|14485|132
1642979450000|2022-01-23 23:10:50|14489.9|14487.9|14486|14484|14489.9|14487.9|14479.6|14477.6|181
1642979460000|2022-01-23 23:11:00|14485.9|14483.9|14479.5|14477.5|14487|14485|14479.5|14477.5|121
1642979470000|2022-01-23 23:11:10|14479.7|14477.7|14469|14467|14481.4|14479.4|14465.5|14463.5|407
1642979480000|2022-01-23 23:11:20|14469.1|14467.1|14473.6|14471.6|14474.4|14472.4|14469.1|14467.1|76
1642979490000|2022-01-23 23:11:30|14473.5|14471.5|14476.9|14474.9|14479.4|14477.4|14472.1|14470.1|86
1642979500000|2022-01-23 23:11:40|14476.4|14474.4|14475.9|14473.9|14476.4|14474.4|14473.7|14471.7|37
1642979510000|2022-01-23 23:11:50|14474.6|14472.6|14478.5|14476.5|14479.2|14477.2|14474.6|14472.6|33
1642979520000|2022-01-23 23:12:00|14478.6|14476.6|14479|14477|14481.4|14479.4|14477.9|14475.9|69
1642979530000|2022-01-23 23:12:10|14480|14478|14483.7|14481.7|14483.9|14481.9|14478.6|14476.6|125
1642979540000|2022-01-23 23:12:20|14483.9|14481.9|14487.6|14485.6|14487.9|14485.9|14483.5|14481.5|111
1642979550000|2022-01-23 23:12:30|14487.9|14485.9|14499.7|14497.7|14499.7|14497.7|14487.1|14485.1|131
1642979560000|2022-01-23 23:12:40|14499.5|14497.5|14489.1|14487.1|14499.6|14497.6|14488.4|14486.4|129
1642979570000|2022-01-23 23:12:50|14488.1|14486.1|14486.1|14484.1|14488.1|14486.1|14484|14482|59
1642979580000|2022-01-23 23:13:00|14485.7|14483.7|14490.6|14488.6|14492.7|14490.7|14485.6|14483.6|85
1642979590000|2022-01-23 23:13:10|14490.7|14488.7|14492.1|14490.1|14493.2|14491.2|14490.2|14488.2|57
1642979600000|2022-01-23 23:13:20|14491.9|14489.9|14496.5|14494.5|14496.7|14494.7|14490.7|14488.7|76
1642979610000|2022-01-23 23:13:30|14496.1|14494.1|14494.6|14492.6|14496.7|14494.7|14494.1|14492.1|32
1642979620000|2022-01-23 23:13:40|14494.7|14492.7|14493|14491|14496.7|14494.7|14492.1|14490.1|55
1642979630000|2022-01-23 23:13:50|14493.2|14491.2|14490.4|14488.4|14493.6|14491.6|14489.9|14487.9|40
1642979640000|2022-01-23 23:14:00|14490.5|14488.5|14496.9|14494.9|14500.5|14498.5|14490.5|14488.5|91
1642979650000|2022-01-23 23:14:10|14497.9|14495.9|14502.1|14500.1|14502.5|14500.5|14497.7|14495.7|143
1642979660000|2022-01-23 23:14:20|14501.6|14499.6|14502.6|14500.6|14503.1|14501.1|14501|14499|88
1642979670000|2022-01-23 23:14:30|14502.4|14500.4|14495.5|14493.5|14503|14501|14495.5|14493.5|71
1642979680000|2022-01-23 23:14:40|14494.9|14492.9|14498.4|14496.4|14499.5|14497.5|14492.4|14490.4|100
1642979690000|2022-01-23 23:14:50|14498.2|14496.2|14497.9|14495.9|14499|14497|14496.1|14494.1|40
1642979700000|2022-01-23 23:15:00|14497.7|14495.7|14504.5|14502.5|14504.5|14502.5|14497.2|14495.2|80
1642979710000|2022-01-23 23:15:10|14505.2|14503.2|14510.2|14508.2|14511.4|14509.4|14504.4|14502.4|213
1642979720000|2022-01-23 23:15:20|14510.9|14508.9|14513.7|14511.7|14514.6|14512.6|14510.7|14508.7|273
1642979730000|2022-01-23 23:15:30|14513.6|14511.6|14514.2|14512.2|14514.7|14512.7|14511.6|14509.6|233
1642979740000|2022-01-23 23:15:40|14514.5|14512.5|14512.1|14510.1|14514.7|14512.7|14510.4|14508.4|87
1642979750000|2022-01-23 23:15:50|14512|14510|14513.6|14511.6|14514|14512|14511.2|14509.2|118
1642979760000|2022-01-23 23:16:00|14513.5|14511.5|14512.7|14510.7|14514.9|14512.9|14512.1|14510.1|87
1642979770000|2022-01-23 23:16:10|14512.9|14510.9|14512.6|14510.6|14513.5|14511.5|14510.1|14508.1|55
1642979780000|2022-01-23 23:16:20|14512.9|14510.9|14514|14512|14514.2|14512.2|14512.4|14510.4|36
1642979790000|2022-01-23 23:16:30|14513.9|14511.9|14514.2|14512.2|14514.6|14512.6|14513.4|14511.4|62
1642979800000|2022-01-23 23:16:40|14514.4|14512.4|14514.4|14512.4|14514.6|14512.6|14513.6|14511.6|50
1642979810000|2022-01-23 23:16:50|14514.5|14512.5|14514.6|14512.6|14514.7|14512.7|14514|14512|55
1642979820000|2022-01-23 23:17:00|14514.4|14512.4|14513.7|14511.7|14514.7|14512.7|14513.6|14511.6|28
1642979830000|2022-01-23 23:17:10|14514.1|14512.1|14518.2|14516.2|14523.9|14521.9|14513.9|14511.9|396
1642979840000|2022-01-23 23:17:20|14518|14516|14519.7|14517.7|14520.6|14518.6|14517.4|14515.4|76
1642979850000|2022-01-23 23:17:30|14520.2|14518.2|14518.2|14516.2|14520.2|14518.2|14515.7|14513.7|38
1642979860000|2022-01-23 23:17:40|14518.4|14516.4|14509.9|14507.9|14518.4|14516.4|14508.6|14506.6|144
1642979870000|2022-01-23 23:17:50|14508.4|14506.4|14508.9|14506.9|14510.7|14508.7|14508.4|14506.4|50
1642979880000|2022-01-23 23:18:00|14509|14507|14510.6|14508.6|14512.2|14510.2|14508.9|14506.9|38
1642979890000|2022-01-23 23:18:10|14510.5|14508.5|14512.2|14510.2|14512.7|14510.7|14510.5|14508.5|25
1642979900000|2022-01-23 23:18:20|14512.4|14510.4|14515.4|14513.4|14515.4|14513.4|14512|14510|29
1642979910000|2022-01-23 23:18:30|14516.7|14514.7|14521.6|14519.6|14522|14520|14515.4|14513.4|44
1642979920000|2022-01-23 23:18:40|14521.9|14519.9|14523.1|14521.1|14527.5|14525.5|14521.9|14519.9|97
1642979930000|2022-01-23 23:18:50|14523.4|14521.4|14526|14524|14526|14524|14523.2|14521.2|25
1642979940000|2022-01-23 23:19:00|14525.9|14523.9|14529.5|14527.5|14532.9|14530.9|14525.2|14523.2|141
1642979950000|2022-01-23 23:19:10|14529.4|14527.4|14532.4|14530.4|14535.5|14533.5|14529.4|14527.4|105
1642979960000|2022-01-23 23:19:20|14532.6|14530.6|14528.5|14526.5|14532.7|14530.7|14527.2|14525.2|62
1642979970000|2022-01-23 23:19:30|14528.9|14526.9|14533.4|14531.4|14534.2|14532.2|14527.4|14525.4|67
1642979980000|2022-01-23 23:19:40|14533|14531|14538.2|14536.2|14541.4|14539.4|14533|14531|110
1642979990000|2022-01-23 23:19:50|14538.4|14536.4|14538.5|14536.5|14540.4|14538.4|14535.6|14533.6|94
1642980000000|2022-01-23 23:20:00|14539|14537|14538.9|14536.9|14540.5|14538.5|14537.2|14535.2|116
1642980010000|2022-01-23 23:20:10|14538.7|14536.7|14535.2|14533.2|14538.7|14536.7|14529.6|14527.6|117
1642980020000|2022-01-23 23:20:20|14535.1|14533.1|14533.4|14531.4|14535.1|14533.1|14531|14529|35
1642980030000|2022-01-23 23:20:30|14533.1|14531.1|14533.9|14531.9|14536.1|14534.1|14532.9|14530.9|20
1642980040000|2022-01-23 23:20:40|14534|14532|14533.7|14531.7|14534.1|14532.1|14530.5|14528.5|52
1642980050000|2022-01-23 23:20:50|14533.6|14531.6|14538.4|14536.4|14539.2|14537.2|14533.5|14531.5|104
1642980060000|2022-01-23 23:21:00|14541.1|14539.1|14544|14542|14545.5|14543.5|14540.4|14538.4|175
1642980070000|2022-01-23 23:21:10|14543.6|14541.6|14546.6|14544.6|14547.5|14545.5|14543.5|14541.5|82
1642980080000|2022-01-23 23:21:20|14546.5|14544.5|14540.7|14538.7|14546.5|14544.5|14538.2|14536.2|174
1642980090000|2022-01-23 23:21:30|14540.5|14538.5|14546.4|14544.4|14548|14546|14540.5|14538.5|71
1642980100000|2022-01-23 23:21:40|14546.5|14544.5|14542.6|14540.6|14548.2|14546.2|14540.6|14538.6|119
1642980110000|2022-01-23 23:21:50|14542.5|14540.5|14543.2|14541.2|14543.7|14541.7|14539.1|14537.1|50
1642980120000|2022-01-23 23:22:00|14543|14541|14541.9|14539.9|14544.4|14542.4|14540.4|14538.4|30
1642980130000|2022-01-23 23:22:10|14543|14541|14543.1|14541.1|14544.6|14542.6|14542.7|14540.7|69
1642980140000|2022-01-23 23:22:20|14542.9|14540.9|14538.9|14536.9|14542.9|14540.9|14537.7|14535.7|81
1642980150000|2022-01-23 23:22:30|14538.7|14536.7|14537.2|14535.2|14538.7|14536.7|14536.2|14534.2|54
1642980160000|2022-01-23 23:22:40|14536.7|14534.7|14543.4|14541.4|14544|14542|14536.5|14534.5|163
1642980170000|2022-01-23 23:22:50|14543.2|14541.2|14542|14540|14543.2|14541.2|14538.5|14536.5|47
1642980180000|2022-01-23 23:23:00|14541.9|14539.9|14538.5|14536.5|14541.9|14539.9|14537.1|14535.1|30
1642980190000|2022-01-23 23:23:10|14538.4|14536.4|14539.5|14537.5|14540.5|14538.5|14536.4|14534.4|50
1642980200000|2022-01-23 23:23:20|14539.2|14537.2|14537.6|14535.6|14539.4|14537.4|14537.2|14535.2|31
1642980210000|2022-01-23 23:23:30|14537.7|14535.7|14536.7|14534.7|14539.9|14537.9|14536.7|14534.7|45
1642980220000|2022-01-23 23:23:40|14536.6|14534.6|14536.1|14534.1|14537.6|14535.6|14535|14533|54
1642980230000|2022-01-23 23:23:50|14536.7|14534.7|14538.5|14536.5|14538.6|14536.6|14535.6|14533.6|50
1642980240000|2022-01-23 23:24:00|14536.6|14534.6|14538.6|14536.6|14539.6|14537.6|14536.2|14534.2|42
1642980250000|2022-01-23 23:24:10|14540|14538|14539.9|14537.9|14541.2|14539.2|14538.5|14536.5|46
1642980260000|2022-01-23 23:24:20|14540|14538|14540|14538|14540.2|14538.2|14538.5|14536.5|18
1642980270000|2022-01-23 23:24:30|14539.7|14537.7|14544.6|14542.6|14544.7|14542.7|14538.4|14536.4|206
1642980280000|2022-01-23 23:24:40|14544.7|14542.7|14539.2|14537.2|14544.7|14542.7|14535.9|14533.9|109
1642980290000|2022-01-23 23:24:50|14539.4|14537.4|14539.9|14537.9|14541.7|14539.7|14537.2|14535.2|56
1642980300000|2022-01-23 23:25:00|14540|14538|14539.1|14537.1|14540|14538|14537.5|14535.5|41
1642980310000|2022-01-23 23:25:10|14539|14537|14542.7|14540.7|14543|14541|14539|14537|67
1642980320000|2022-01-23 23:25:20|14543.4|14541.4|14540.7|14538.7|14543.6|14541.6|14540.7|14538.7|68
1642980330000|2022-01-23 23:25:30|14540.2|14538.2|14538.6|14536.6|14540.4|14538.4|14538.6|14536.6|31
1642980340000|2022-01-23 23:25:40|14538.5|14536.5|14535.7|14533.7|14538.6|14536.6|14535.7|14533.7|89
1642980350000|2022-01-23 23:25:50|14535.9|14533.9|14531.1|14529.1|14536.5|14534.5|14523.7|14521.7|306
1642980360000|2022-01-23 23:26:00|14531.6|14529.6|14526.7|14524.7|14531.6|14529.6|14525.5|14523.5|74
1642980370000|2022-01-23 23:26:10|14527|14525|14524.6|14522.6|14528|14526|14523.6|14521.6|121
1642980380000|2022-01-23 23:26:20|14524.4|14522.4|14527.4|14525.4|14527.4|14525.4|14523.9|14521.9|61
1642980390000|2022-01-23 23:26:30|14527.6|14525.6|14527.6|14525.6|14529.1|14527.1|14524.2|14522.2|118
1642980400000|2022-01-23 23:26:40|14527.5|14525.5|14525.4|14523.4|14527.5|14525.5|14522.6|14520.6|55
1642980410000|2022-01-23 23:26:50|14526.2|14524.2|14518.7|14516.7|14527|14525|14518.5|14516.5|119
1642980420000|2022-01-23 23:27:00|14519.2|14517.2|14519.9|14517.9|14520|14518|14516.5|14514.5|142
1642980430000|2022-01-23 23:27:10|14519.5|14517.5|14524.6|14522.6|14526.1|14524.1|14519.5|14517.5|67
1642980440000|2022-01-23 23:27:20|14526.1|14524.1|14529.2|14527.2|14529.5|14527.5|14525.7|14523.7|46
1642980450000|2022-01-23 23:27:30|14529.5|14527.5|14525.5|14523.5|14530|14528|14523.9|14521.9|104
1642980460000|2022-01-23 23:27:40|14527.1|14525.1|14530.7|14528.7|14531.1|14529.1|14527|14525|51
1642980470000|2022-01-23 23:27:50|14529.5|14527.5|14529.6|14527.6|14529.6|14527.6|14528.5|14526.5|43
1642980480000|2022-01-23 23:28:00|14529.7|14527.7|14524.6|14522.6|14529.7|14527.7|14524.5|14522.5|56
1642980490000|2022-01-23 23:28:10|14525|14523|14524.5|14522.5|14527.5|14525.5|14521.5|14519.5|101
1642980500000|2022-01-23 23:28:20|14524.1|14522.1|14528.2|14526.2|14529.1|14527.1|14523.1|14521.1|62
1642980510000|2022-01-23 23:28:30|14528.6|14526.6|14531.1|14529.1|14532.5|14530.5|14526.6|14524.6|70
1642980520000|2022-01-23 23:28:40|14531.2|14529.2|14538.5|14536.5|14538.7|14536.7|14531.2|14529.2|129
1642980530000|2022-01-23 23:28:50|14538.1|14536.1|14538.5|14536.5|14538.7|14536.7|14536.4|14534.4|60
1642980540000|2022-01-23 23:29:00|14538.6|14536.6|14537.9|14535.9|14541.4|14539.4|14536.5|14534.5|98
1642980550000|2022-01-23 23:29:10|14538|14536|14536.1|14534.1|14538|14536|14534.7|14532.7|37
1642980560000|2022-01-23 23:29:20|14536.2|14534.2|14529.4|14527.4|14537|14535|14529.4|14527.4|37
1642980570000|2022-01-23 23:29:30|14529.2|14527.2|14523.1|14521.1|14529.9|14527.9|14523.1|14521.1|131
1642980580000|2022-01-23 23:29:40|14523.2|14521.2|14525.5|14523.5|14527.1|14525.1|14523.2|14521.2|33
1642980590000|2022-01-23 23:29:50|14525.1|14523.1|14523.9|14521.9|14525.1|14523.1|14523|14521|14
1642980600000|2022-01-23 23:30:00|14524.6|14522.6|14525.2|14523.2|14527.4|14525.4|14523.6|14521.6|26
1642980610000|2022-01-23 23:30:10|14525.6|14523.6|14530|14528|14530.2|14528.2|14523.6|14521.6|58
1642980620000|2022-01-23 23:30:20|14529.9|14527.9|14525.7|14523.7|14529.9|14527.9|14524.7|14522.7|50
1642980630000|2022-01-23 23:30:30|14525.6|14523.6|14523|14521|14528|14526|14518.9|14516.9|148
1642980640000|2022-01-23 23:30:40|14522.9|14520.9|14508.9|14506.9|14522.9|14520.9|14508.9|14506.9|239
1642980650000|2022-01-23 23:30:50|14508.6|14506.6|14512.6|14510.6|14516.4|14514.4|14507.9|14505.9|132
1642980660000|2022-01-23 23:31:00|14512.5|14510.5|14520|14518|14520.6|14518.6|14512.5|14510.5|104
1642980670000|2022-01-23 23:31:10|14519.7|14517.7|14516.1|14514.1|14519.7|14517.7|14515.2|14513.2|39
1642980680000|2022-01-23 23:31:20|14516.4|14514.4|14517.4|14515.4|14518.7|14516.7|14516.1|14514.1|41
1642980690000|2022-01-23 23:31:30|14518.1|14516.1|14517.7|14515.7|14518.5|14516.5|14516.5|14514.5|31
1642980700000|2022-01-23 23:31:40|14517.9|14515.9|14513.6|14511.6|14517.9|14515.9|14511|14509|69
1642980710000|2022-01-23 23:31:50|14513.5|14511.5|14521.2|14519.2|14521.9|14519.9|14513.5|14511.5|84
1642980720000|2022-01-23 23:32:00|14521.6|14519.6|14527.7|14525.7|14528.7|14526.7|14521.1|14519.1|52
1642980730000|2022-01-23 23:32:10|14528.1|14526.1|14522.6|14520.6|14531|14529|14522.6|14520.6|177
1642980740000|2022-01-23 23:32:20|14522.4|14520.4|14525|14523|14525.2|14523.2|14520.7|14518.7|41
1642980750000|2022-01-23 23:32:30|14524.9|14522.9|14516|14514|14524.9|14522.9|14516|14514|58
1642980760000|2022-01-23 23:32:40|14515.9|14513.9|14519.9|14517.9|14519.9|14517.9|14515.1|14513.1|37
1642980770000|2022-01-23 23:32:50|14518.2|14516.2|14517.9|14515.9|14520|14518|14516.7|14514.7|29
1642980780000|2022-01-23 23:33:00|14517.2|14515.2|14519.1|14517.1|14521.2|14519.2|14516.7|14514.7|52
1642980790000|2022-01-23 23:33:10|14518.6|14516.6|14519|14517|14522.9|14520.9|14518.6|14516.6|33
1642980800000|2022-01-23 23:33:20|14518.9|14516.9|14522.9|14520.9|14523.2|14521.2|14518.6|14516.6|15
1642980810000|2022-01-23 23:33:30|14522.7|14520.7|14526.1|14524.1|14529.5|14527.5|14519.7|14517.7|55
1642980820000|2022-01-23 23:33:40|14526.5|14524.5|14525|14523|14527.5|14525.5|14524|14522|49
1642980830000|2022-01-23 23:33:50|14524.9|14522.9|14525.7|14523.7|14526|14524|14523.4|14521.4|28
1642980840000|2022-01-23 23:34:00|14525.6|14523.6|14539.1|14537.1|14539.4|14537.4|14524|14522|169
1642980850000|2022-01-23 23:34:10|14539.4|14537.4|14541|14539|14541.7|14539.7|14539.2|14537.2|119
1642980860000|2022-01-23 23:34:20|14540.9|14538.9|14537.7|14535.7|14540.9|14538.9|14536.5|14534.5|73
1642980870000|2022-01-23 23:34:30|14537.6|14535.6|14535.6|14533.6|14537.6|14535.6|14534.6|14532.6|48
1642980880000|2022-01-23 23:34:40|14535.7|14533.7|14533.6|14531.6|14537.6|14535.6|14533.5|14531.5|38
1642980890000|2022-01-23 23:34:50|14533.2|14531.2|14531.1|14529.1|14533.7|14531.7|14526.6|14524.6|105
1642980900000|2022-01-23 23:35:00|14531.4|14529.4|14537.5|14535.5|14538.1|14536.1|14531.4|14529.4|50
1642980910000|2022-01-23 23:35:10|14537.6|14535.6|14538|14536|14538.5|14536.5|14535.6|14533.6|55
1642980920000|2022-01-23 23:35:20|14536.7|14534.7|14535.1|14533.1|14537.5|14535.5|14533.7|14531.7|22
1642980930000|2022-01-23 23:35:30|14535.2|14533.2|14537.5|14535.5|14538.1|14536.1|14534.1|14532.1|33
1642980940000|2022-01-23 23:35:40|14537.4|14535.4|14538|14536|14540.7|14538.7|14537.4|14535.4|79
1642980950000|2022-01-23 23:35:50|14538.4|14536.4|14541.5|14539.5|14541.5|14539.5|14538.1|14536.1|51
1642980960000|2022-01-23 23:36:00|14541.4|14539.4|14537|14535|14541.9|14539.9|14537|14535|85
1642980970000|2022-01-23 23:36:10|14537.7|14535.7|14539.9|14537.9|14540.6|14538.6|14537.7|14535.7|34
1642980980000|2022-01-23 23:36:20|14539.5|14537.5|14538.2|14536.2|14541.2|14539.2|14537.1|14535.1|93
1642980990000|2022-01-23 23:36:30|14538.1|14536.1|14540.6|14538.6|14540.6|14538.6|14537.7|14535.7|28
1642981000000|2022-01-23 23:36:40|14541|14539|14536.9|14534.9|14541|14539|14536.7|14534.7|27
1642981010000|2022-01-23 23:36:50|14538.1|14536.1|14538.1|14536.1|14539.1|14537.1|14537.4|14535.4|19
1642981020000|2022-01-23 23:37:00|14537.6|14535.6|14536.7|14534.7|14538.5|14536.5|14534.9|14532.9|63
1642981030000|2022-01-23 23:37:10|14536.9|14534.9|14536.6|14534.6|14537.9|14535.9|14536|14534|38
1642981040000|2022-01-23 23:37:20|14536.9|14534.9|14534.7|14532.7|14537.6|14535.6|14534|14532|12
1642981050000|2022-01-23 23:37:30|14534.9|14532.9|14537.5|14535.5|14537.5|14535.5|14534.7|14532.7|17
1642981060000|2022-01-23 23:37:40|14537|14535|14538.7|14536.7|14539.5|14537.5|14536.1|14534.1|52
1642981070000|2022-01-23 23:37:50|14539|14537|14537.4|14535.4|14539.1|14537.1|14537.2|14535.2|15
1642981080000|2022-01-23 23:38:00|14537.5|14535.5|14536|14534|14538|14536|14535.9|14533.9|12
1642981090000|2022-01-23 23:38:10|14536.1|14534.1|14539.2|14537.2|14539.4|14537.4|14536.1|14534.1|20
1642981100000|2022-01-23 23:38:20|14539.4|14537.4|14538.9|14536.9|14541.5|14539.5|14538.9|14536.9|36
1642981110000|2022-01-23 23:38:30|14539|14537|14537.5|14535.5|14539.2|14537.2|14537.5|14535.5|13
1642981120000|2022-01-23 23:38:40|14537.6|14535.6|14534.1|14532.1|14537.7|14535.7|14533.4|14531.4|76
1642981130000|2022-01-23 23:38:50|14533.9|14531.9|14537|14535|14537|14535|14533|14531|38
1642981140000|2022-01-23 23:39:00|14536.9|14534.9|14534.5|14532.5|14536.9|14534.9|14533.9|14531.9|15
1642981150000|2022-01-23 23:39:10|14534|14532|14534.7|14532.7|14536.4|14534.4|14533.7|14531.7|23
1642981160000|2022-01-23 23:39:20|14534.5|14532.5|14536.6|14534.6|14537|14535|14534.5|14532.5|37
1642981170000|2022-01-23 23:39:30|14536.7|14534.7|14541.1|14539.1|14542.1|14540.1|14536.5|14534.5|110
1642981180000|2022-01-23 23:39:40|14541.2|14539.2|14539.9|14537.9|14541.7|14539.7|14539.5|14537.5|39
1642981190000|2022-01-23 23:39:50|14539.7|14537.7|14541.2|14539.2|14541.9|14539.9|14539.7|14537.7|19
1642981200000|2022-01-23 23:40:00|14541.6|14539.6|14537.6|14535.6|14541.6|14539.6|14536.1|14534.1|60
1642981210000|2022-01-23 23:40:10|14537.9|14535.9|14538.6|14536.6|14539.5|14537.5|14537.1|14535.1|27
1642981220000|2022-01-23 23:40:20|14537.2|14535.2|14536.5|14534.5|14537.4|14535.4|14536.2|14534.2|8
1642981230000|2022-01-23 23:40:30|14536.6|14534.6|14535.9|14533.9|14537.4|14535.4|14535.6|14533.6|49
1642981240000|2022-01-23 23:40:40|14536.1|14534.1|14535.9|14533.9|14536.2|14534.2|14532.2|14530.2|93
1642981250000|2022-01-23 23:40:50|14535.7|14533.7|14535.7|14533.7|14536.5|14534.5|14535.4|14533.4|12
1642981260000|2022-01-23 23:41:00|14536.9|14534.9|14536.1|14534.1|14537.7|14535.7|14535.5|14533.5|33
1642981270000|2022-01-23 23:41:10|14536.6|14534.6|14534.5|14532.5|14536.7|14534.7|14533.4|14531.4|59
1642981280000|2022-01-23 23:41:20|14534.6|14532.6|14535.4|14533.4|14535.6|14533.6|14533.5|14531.5|41
1642981290000|2022-01-23 23:41:30|14537.1|14535.1|14536|14534|14540.2|14538.2|14535.1|14533.1|61
1642981300000|2022-01-23 23:41:40|14535.7|14533.7|14536.6|14534.6|14537.9|14535.9|14534.7|14532.7|10
1642981310000|2022-01-23 23:41:50|14537|14535|14538.5|14536.5|14539|14537|14536.9|14534.9|11
1642981320000|2022-01-23 23:42:00|14538.1|14536.1|14537.1|14535.1|14538.7|14536.7|14537|14535|4
1642981330000|2022-01-23 23:42:10|14536.7|14534.7|14534.6|14532.6|14537.2|14535.2|14534.4|14532.4|19
1642981340000|2022-01-23 23:42:20|14534.4|14532.4|14535.4|14533.4|14536|14534|14533.4|14531.4|19
1642981350000|2022-01-23 23:42:30|14535.5|14533.5|14536.9|14534.9|14537.5|14535.5|14535|14533|11
1642981360000|2022-01-23 23:42:40|14537|14535|14536|14534|14537.6|14535.6|14535.7|14533.7|9
1642981370000|2022-01-23 23:42:50|14535.9|14533.9|14536.1|14534.1|14536.2|14534.2|14535.5|14533.5|2
1642981380000|2022-01-23 23:43:00|14536|14534|14535.6|14533.6|14536.1|14534.1|14535.2|14533.2|4
1642981390000|2022-01-23 23:43:10|14535.7|14533.7|14535.9|14533.9|14536.6|14534.6|14535.4|14533.4|10
1642981400000|2022-01-23 23:43:20|14535.7|14533.7|14539|14537|14542.1|14540.1|14535.7|14533.7|84
1642981410000|2022-01-23 23:43:30|14538.5|14536.5|14536.7|14534.7|14538.7|14536.7|14534.5|14532.5|38
1642981420000|2022-01-23 23:43:40|14537|14535|14536.9|14534.9|14537.6|14535.6|14535.2|14533.2|40
1642981430000|2022-01-23 23:43:50|14537|14535|14537.1|14535.1|14537.7|14535.7|14535.6|14533.6|26
1642981440000|2022-01-23 23:44:00|14537.2|14535.2|14536|14534|14538.6|14536.6|14535.7|14533.7|8
1642981450000|2022-01-23 23:44:10|14536.9|14534.9|14541|14539|14541|14539|14536.7|14534.7|26
1642981460000|2022-01-23 23:44:20|14541.1|14539.1|14540.5|14538.5|14543|14541|14540.1|14538.1|69
1642981470000|2022-01-23 23:44:30|14539.5|14537.5|14540.6|14538.6|14540.6|14538.6|14537.9|14535.9|32
1642981480000|2022-01-23 23:44:40|14541.1|14539.1|14540.6|14538.6|14542.1|14540.1|14539.4|14537.4|20
1642981490000|2022-01-23 23:44:50|14540|14538|14541.4|14539.4|14541.5|14539.5|14538.9|14536.9|25
1642981500000|2022-01-23 23:45:00|14540.9|14538.9|14539.2|14537.2|14542.1|14540.1|14539.2|14537.2|43
1642981510000|2022-01-23 23:45:10|14539.4|14537.4|14541.5|14539.5|14542.5|14540.5|14539.4|14537.4|50
1642981520000|2022-01-23 23:45:20|14541.4|14539.4|14541.9|14539.9|14542.5|14540.5|14541.4|14539.4|17
1642981530000|2022-01-23 23:45:30|14542|14540|14547.5|14545.5|14548.6|14546.6|14541.9|14539.9|233
1642981540000|2022-01-23 23:45:40|14547.7|14545.7|14550.2|14548.2|14550.2|14548.2|14546.5|14544.5|94
1642981550000|2022-01-23 23:45:50|14550.4|14548.4|14552.2|14550.2|14552.5|14550.5|14549.9|14547.9|141
1642981560000|2022-01-23 23:46:00|14552.4|14550.4|14547.5|14545.5|14552.5|14550.5|14546.9|14544.9|70
1642981570000|2022-01-23 23:46:10|14547.6|14545.6|14548.7|14546.7|14549.7|14547.7|14547.2|14545.2|74
1642981580000|2022-01-23 23:46:20|14548.9|14546.9|14551.4|14549.4|14552.1|14550.1|14548.9|14546.9|40
1642981590000|2022-01-23 23:46:30|14551.6|14549.6|14552.1|14550.1|14552.7|14550.7|14549.5|14547.5|63
1642981600000|2022-01-23 23:46:40|14552.2|14550.2|14553.5|14551.5|14554.5|14552.5|14551.6|14549.6|112
1642981610000|2022-01-23 23:46:50|14554.2|14552.2|14552.7|14550.7|14554.4|14552.4|14552.4|14550.4|31
1642981620000|2022-01-23 23:47:00|14552.9|14550.9|14553.1|14551.1|14553.1|14551.1|14552|14550|25
1642981630000|2022-01-23 23:47:10|14553.2|14551.2|14551.5|14549.5|14553.2|14551.2|14551.1|14549.1|31
1642981640000|2022-01-23 23:47:20|14551.7|14549.7|14548.1|14546.1|14552.1|14550.1|14548.1|14546.1|59
1642981650000|2022-01-23 23:47:30|14548|14546|14546.7|14544.7|14549.6|14547.6|14546.4|14544.4|34
1642981660000|2022-01-23 23:47:40|14546.9|14544.9|14545.5|14543.5|14546.9|14544.9|14544.2|14542.2|77
1642981670000|2022-01-23 23:47:50|14545.6|14543.6|14545.5|14543.5|14545.9|14543.9|14544.6|14542.6|44
1642981680000|2022-01-23 23:48:00|14545.6|14543.6|14546.7|14544.7|14549|14547|14545.6|14543.6|34
1642981690000|2022-01-23 23:48:10|14546.6|14544.6|14546.4|14544.4|14546.9|14544.9|14545.5|14543.5|21
1642981700000|2022-01-23 23:48:20|14545.9|14543.9|14547.2|14545.2|14547.2|14545.2|14545.7|14543.7|23
1642981710000|2022-01-23 23:48:30|14547.5|14545.5|14550.4|14548.4|14550.9|14548.9|14546.7|14544.7|21
1642981720000|2022-01-23 23:48:40|14550.2|14548.2|14549.9|14547.9|14551.6|14549.6|14548.9|14546.9|65
1642981730000|2022-01-23 23:48:50|14549.7|14547.7|14550|14548|14551.6|14549.6|14548.9|14546.9|43
1642981740000|2022-01-23 23:49:00|14549.7|14547.7|14548.2|14546.2|14550.1|14548.1|14546.9|14544.9|18
1642981750000|2022-01-23 23:49:10|14548.5|14546.5|14548|14546|14548.5|14546.5|14546.6|14544.6|24
1642981760000|2022-01-23 23:49:20|14547.5|14545.5|14546.7|14544.7|14548|14546|14546.6|14544.6|6
1642981770000|2022-01-23 23:49:30|14546.9|14544.9|14545.9|14543.9|14547|14545|14545.6|14543.6|69
1642981780000|2022-01-23 23:49:40|14545.5|14543.5|14547|14545|14547|14545|14545.5|14543.5|12
1642981790000|2022-01-23 23:49:50|14546.6|14544.6|14546.9|14544.9|14547.4|14545.4|14546.4|14544.4|13
1642981800000|2022-01-23 23:50:00|14547|14545|14547.1|14545.1|14547.6|14545.6|14546.9|14544.9|7
1642981810000|2022-01-23 23:50:10|14546|14544|14545.4|14543.4|14546|14544|14545|14543|34
1642981820000|2022-01-23 23:50:20|14545.2|14543.2|14542.2|14540.2|14546.1|14544.1|14542|14540|60
1642981830000|2022-01-23 23:50:30|14542.7|14540.7|14544.4|14542.4|14545.1|14543.1|14542.4|14540.4|37
1642981840000|2022-01-23 23:50:40|14544.1|14542.1|14547.9|14545.9|14548|14546|14543.1|14541.1|60
1642981850000|2022-01-23 23:50:50|14547.7|14545.7|14547.9|14545.9|14548.7|14546.7|14547.6|14545.6|15
1642981860000|2022-01-23 23:51:00|14548.4|14546.4|14550.1|14548.1|14551.2|14549.2|14548|14546|48
1642981870000|2022-01-23 23:51:10|14550.7|14548.7|14552.5|14550.5|14552.6|14550.6|14550.1|14548.1|37
1642981880000|2022-01-23 23:51:20|14552.4|14550.4|14553|14551|14553|14551|14551.9|14549.9|30
1642981890000|2022-01-23 23:51:30|14553.6|14551.6|14554.7|14552.7|14554.9|14552.9|14553.2|14551.2|46
1642981900000|2022-01-23 23:51:40|14554.9|14552.9|14569.1|14567.1|14570|14568|14554.9|14552.9|356
1642981910000|2022-01-23 23:51:50|14569.2|14567.2|14571|14569|14572.4|14570.4|14564.5|14562.5|194
1642981920000|2022-01-23 23:52:00|14568.7|14566.7|14568|14566|14568.7|14566.7|14567|14565|70
1642981930000|2022-01-23 23:52:10|14568.1|14566.1|14567.7|14565.7|14569.4|14567.4|14566.9|14564.9|57
1642981940000|2022-01-23 23:52:20|14567.6|14565.6|14574|14572|14574|14572|14567.1|14565.1|82
1642981950000|2022-01-23 23:52:30|14574.5|14572.5|14577.5|14575.5|14577.7|14575.7|14574.5|14572.5|207
1642981960000|2022-01-23 23:52:40|14577.4|14575.4|14572.4|14570.4|14577.5|14575.5|14572.4|14570.4|89
1642981970000|2022-01-23 23:52:50|14572.5|14570.5|14574.5|14572.5|14577.6|14575.6|14572.4|14570.4|53
1642981980000|2022-01-23 23:53:00|14574.6|14572.6|14572.6|14570.6|14574.9|14572.9|14572.6|14570.6|41
1642981990000|2022-01-23 23:53:10|14572.4|14570.4|14570|14568|14572.9|14570.9|14568.5|14566.5|167
1642982000000|2022-01-23 23:53:20|14570.1|14568.1|14569.7|14567.7|14570.2|14568.2|14567.5|14565.5|43
1642982010000|2022-01-23 23:53:30|14569.9|14567.9|14570.7|14568.7|14571.9|14569.9|14569.1|14567.1|60
1642982020000|2022-01-23 23:53:40|14571.1|14569.1|14569.6|14567.6|14571.2|14569.2|14568.4|14566.4|47
1642982030000|2022-01-23 23:53:50|14570.1|14568.1|14568.6|14566.6|14570.1|14568.1|14567.6|14565.6|38
1642982040000|2022-01-23 23:54:00|14568.5|14566.5|14567.9|14565.9|14569.2|14567.2|14567.9|14565.9|21
1642982050000|2022-01-23 23:54:10|14568.1|14566.1|14569.2|14567.2|14570.1|14568.1|14568.1|14566.1|24
1642982060000|2022-01-23 23:54:20|14568.9|14566.9|14570.9|14568.9|14571.6|14569.6|14568.9|14566.9|19
1642982070000|2022-01-23 23:54:30|14571|14569|14571.2|14569.2|14574.2|14572.2|14570.6|14568.6|76
1642982080000|2022-01-23 23:54:40|14571.4|14569.4|14573.2|14571.2|14573.4|14571.4|14571.1|14569.1|12
1642982090000|2022-01-23 23:54:50|14573.4|14571.4|14572.5|14570.5|14574.2|14572.2|14572|14570|23
1642982100000|2022-01-23 23:55:00|14571.9|14569.9|14575.1|14573.1|14575.5|14573.5|14571.9|14569.9|41
1642982110000|2022-01-23 23:55:10|14575|14573|14577.4|14575.4|14577.7|14575.7|14574.9|14572.9|55
1642982120000|2022-01-23 23:55:20|14577.5|14575.5|14577.6|14575.6|14577.7|14575.7|14576.7|14574.7|33
1642982130000|2022-01-23 23:55:30|14577.5|14575.5|14575.4|14573.4|14577.5|14575.5|14575|14573|49
1642982140000|2022-01-23 23:55:40|14575.5|14573.5|14574.5|14572.5|14575.7|14573.7|14574|14572|27
1642982150000|2022-01-23 23:55:50|14573.9|14571.9|14574.4|14572.4|14575.7|14573.7|14573.9|14571.9|33
1642982160000|2022-01-23 23:56:00|14574.2|14572.2|14573.1|14571.1|14574.4|14572.4|14572.9|14570.9|29
1642982170000|2022-01-23 23:56:10|14573.2|14571.2|14572.5|14570.5|14573.5|14571.5|14571.4|14569.4|56
1642982180000|2022-01-23 23:56:20|14572.4|14570.4|14575|14573|14576.1|14574.1|14572.4|14570.4|118
1642982190000|2022-01-23 23:56:30|14574.9|14572.9|14571.4|14569.4|14575|14573|14570.7|14568.7|33
1642982200000|2022-01-23 23:56:40|14570.9|14568.9|14567.6|14565.6|14571.1|14569.1|14567.4|14565.4|67
1642982210000|2022-01-23 23:56:50|14567.5|14565.5|14565|14563|14568.2|14566.2|14564.9|14562.9|78
1642982220000|2022-01-23 23:57:00|14564.6|14562.6|14564.1|14562.1|14565.5|14563.5|14564.1|14562.1|46
1642982230000|2022-01-23 23:57:10|14564.2|14562.2|14561.2|14559.2|14564.7|14562.7|14561.2|14559.2|58
1642982240000|2022-01-23 23:57:20|14561.4|14559.4|14557.6|14555.6|14561.5|14559.5|14557.6|14555.6|58
1642982250000|2022-01-23 23:57:30|14558.4|14556.4|14551.6|14549.6|14558.5|14556.5|14551.4|14549.4|144
1642982260000|2022-01-23 23:57:40|14548.6|14546.6|14554.5|14552.5|14555|14553|14547|14545|139
1642982270000|2022-01-23 23:57:50|14554.7|14552.7|14556.6|14554.6|14557.9|14555.9|14554.7|14552.7|50
1642982280000|2022-01-23 23:58:00|14556.5|14554.5|14557.6|14555.6|14558.4|14556.4|14555.1|14553.1|27
1642982290000|2022-01-23 23:58:10|14557.1|14555.1|14559.5|14557.5|14561.4|14559.4|14555.5|14553.5|103
1642982300000|2022-01-23 23:58:20|14559.6|14557.6|14560.5|14558.5|14560.7|14558.7|14558.5|14556.5|10
1642982310000|2022-01-23 23:58:30|14560.4|14558.4|14558.9|14556.9|14560.4|14558.4|14557.5|14555.5|20
1642982320000|2022-01-23 23:58:40|14559.1|14557.1|14559|14557|14559.1|14557.1|14558.5|14556.5|18
1642982330000|2022-01-23 23:58:50|14558.9|14556.9|14564.6|14562.6|14564.7|14562.7|14557.7|14555.7|72
1642982340000|2022-01-23 23:59:00|14564.7|14562.7|14568.5|14566.5|14569.4|14567.4|14562.2|14560.2|120
1642982350000|2022-01-23 23:59:10|14567.6|14565.6|14563.5|14561.5|14567.7|14565.7|14563|14561|70
1642982360000|2022-01-23 23:59:20|14563.4|14561.4|14560.9|14558.9|14563.5|14561.5|14559.9|14557.9|53
1642982370000|2022-01-23 23:59:30|14560.5|14558.5|14564.2|14562.2|14564.2|14562.2|14560.5|14558.5|30
1642982380000|2022-01-23 23:59:40|14564.7|14562.7|14563.5|14561.5|14565.2|14563.2|14563.2|14561.2|23
1642982390000|2022-01-23 23:59:50|14563.6|14561.6|14565.6|14563.6|14565.7|14563.7|14563.4|14561.4|31
1642982400000|2022-01-24 00:00:00|14564.9|14562.9|14568.1|14566.1|14568.4|14566.4|14561.9|14559.9|95
1642982410000|2022-01-24 00:00:10|14568.2|14566.2|14565.9|14563.9|14569.1|14567.1|14563.5|14561.5|38
1642982420000|2022-01-24 00:00:20|14566.2|14564.2|14562.1|14560.1|14566.9|14564.9|14561.5|14559.5|67
1642982430000|2022-01-24 00:00:30|14562.2|14560.2|14560.5|14558.5|14563.6|14561.6|14559.9|14557.9|35
1642982440000|2022-01-24 00:00:40|14560.7|14558.7|14557.4|14555.4|14561.9|14559.9|14557.4|14555.4|52
1642982450000|2022-01-24 00:00:50|14557.1|14555.1|14556.2|14554.2|14557.4|14555.4|14552.9|14550.9|241
1642982460000|2022-01-24 00:01:00|14556.1|14554.1|14554.7|14552.7|14558.6|14556.6|14554.7|14552.7|33
1642982470000|2022-01-24 00:01:10|14554.6|14552.6|14551.4|14549.4|14555|14553|14549.6|14547.6|91
1642982480000|2022-01-24 00:01:20|14550.9|14548.9|14549.2|14547.2|14552.2|14550.2|14546|14544|148
1642982490000|2022-01-24 00:01:30|14548.7|14546.7|14551.1|14549.1|14551.2|14549.2|14548.5|14546.5|30
1642982500000|2022-01-24 00:01:40|14551|14549|14552|14550|14553.6|14551.6|14550.5|14548.5|31
1642982510000|2022-01-24 00:01:50|14551.9|14549.9|14551.1|14549.1|14552.5|14550.5|14550.7|14548.7|15
1642982520000|2022-01-24 00:02:00|14551|14549|14554.6|14552.6|14557.1|14555.1|14551|14549|43
1642982530000|2022-01-24 00:02:10|14555.2|14553.2|14552.4|14550.4|14556|14554|14551.2|14549.2|26
1642982540000|2022-01-24 00:02:20|14552.2|14550.2|14550.4|14548.4|14552.6|14550.6|14548.6|14546.6|23
1642982550000|2022-01-24 00:02:30|14549.9|14547.9|14547.1|14545.1|14550.5|14548.5|14547.1|14545.1|17
1642982560000|2022-01-24 00:02:40|14547.4|14545.4|14544.6|14542.6|14547.4|14545.4|14543.6|14541.6|86
1642982570000|2022-01-24 00:02:50|14544.5|14542.5|14542.7|14540.7|14545.9|14543.9|14541|14539|131
1642982580000|2022-01-24 00:03:00|14542.6|14540.6|14541.6|14539.6|14542.9|14540.9|14538.7|14536.7|59
1642982590000|2022-01-24 00:03:10|14541.5|14539.5|14542.7|14540.7|14545.6|14543.6|14541.5|14539.5|41
1642982600000|2022-01-24 00:03:20|14543|14541|14544.6|14542.6|14545.6|14543.6|14542.7|14540.7|29
1642982610000|2022-01-24 00:03:30|14544.7|14542.7|14544.4|14542.4|14545|14543|14542|14540|54
1642982620000|2022-01-24 00:03:40|14544.7|14542.7|14547.9|14545.9|14549.9|14547.9|14544.7|14542.7|44
1642982630000|2022-01-24 00:03:50|14547.7|14545.7|14548|14546|14548.6|14546.6|14545.9|14543.9|23
1642982640000|2022-01-24 00:04:00|14548.4|14546.4|14552.5|14550.5|14555.5|14553.5|14548.4|14546.4|59
1642982650000|2022-01-24 00:04:10|14552.6|14550.6|14555.4|14553.4|14556.6|14554.6|14552.4|14550.4|25
1642982660000|2022-01-24 00:04:20|14556.2|14554.2|14551.1|14549.1|14557.5|14555.5|14551.1|14549.1|41
1642982670000|2022-01-24 00:04:30|14551.5|14549.5|14554.4|14552.4|14555.6|14553.6|14551.2|14549.2|36
1642982680000|2022-01-24 00:04:40|14554.9|14552.9|14558.4|14556.4|14558.7|14556.7|14554.9|14552.9|31
1642982690000|2022-01-24 00:04:50|14558.1|14556.1|14555.2|14553.2|14558.6|14556.6|14555.1|14553.1|18
1642982700000|2022-01-24 00:05:00|14555.1|14553.1|14552.9|14550.9|14557.5|14555.5|14552.7|14550.7|40
1642982710000|2022-01-24 00:05:10|14552.7|14550.7|14546.9|14544.9|14552.7|14550.7|14546.6|14544.6|49
1642982720000|2022-01-24 00:05:20|14546.7|14544.7|14544.2|14542.2|14547.4|14545.4|14543.5|14541.5|42
1642982730000|2022-01-24 00:05:30|14544.1|14542.1|14541|14539|14544.4|14542.4|14541|14539|62
1642982740000|2022-01-24 00:05:40|14541.5|14539.5|14539.2|14537.2|14541.5|14539.5|14538.7|14536.7|51
1642982750000|2022-01-24 00:05:50|14538.9|14536.9|14537.4|14535.4|14539.4|14537.4|14537.1|14535.1|48
1642982760000|2022-01-24 00:06:00|14537.5|14535.5|14534|14532|14538.6|14536.6|14532|14530|236
1642982770000|2022-01-24 00:06:10|14534.9|14532.9|14533.6|14531.6|14534.9|14532.9|14531|14529|45
1642982780000|2022-01-24 00:06:20|14533.7|14531.7|14532.9|14530.9|14534.6|14532.6|14532.1|14530.1|83
1642982790000|2022-01-24 00:06:30|14533|14531|14536.7|14534.7|14537.9|14535.9|14532.9|14530.9|72
1642982800000|2022-01-24 00:06:40|14536.4|14534.4|14541.1|14539.1|14541.2|14539.2|14536.4|14534.4|54
1642982810000|2022-01-24 00:06:50|14541.4|14539.4|14541.2|14539.2|14542|14540|14539.7|14537.7|28
1642982820000|2022-01-24 00:07:00|14541.1|14539.1|14544|14542|14546|14544|14541.1|14539.1|61
1642982830000|2022-01-24 00:07:10|14543.9|14541.9|14544.5|14542.5|14545.6|14543.6|14543.6|14541.6|58
1642982840000|2022-01-24 00:07:20|14544.4|14542.4|14542.9|14540.9|14544.6|14542.6|14542.2|14540.2|47
1642982850000|2022-01-24 00:07:30|14543|14541|14544.9|14542.9|14546|14544|14540.4|14538.4|116
1642982860000|2022-01-24 00:07:40|14545.1|14543.1|14544.5|14542.5|14545.7|14543.7|14542.9|14540.9|30
1642982870000|2022-01-24 00:07:50|14544.6|14542.6|14544.6|14542.6|14545.6|14543.6|14544|14542|30
1642982880000|2022-01-24 00:08:00|14544.4|14542.4|14535|14533|14544.4|14542.4|14534.1|14532.1|94
1642982890000|2022-01-24 00:08:10|14535.1|14533.1|14540|14538|14540.4|14538.4|14535.1|14533.1|47
1642982900000|2022-01-24 00:08:20|14539.9|14537.9|14538.5|14536.5|14539.9|14537.9|14536.5|14534.5|15
1642982910000|2022-01-24 00:08:30|14538.6|14536.6|14535.6|14533.6|14538.9|14536.9|14535.6|14533.6|41
1642982920000|2022-01-24 00:08:40|14535.7|14533.7|14536.4|14534.4|14537|14535|14535|14533|24
1642982930000|2022-01-24 00:08:50|14536.1|14534.1|14538.1|14536.1|14539.2|14537.2|14535.9|14533.9|35
1642982940000|2022-01-24 00:09:00|14538.2|14536.2|14541.9|14539.9|14542.7|14540.7|14538.2|14536.2|43
1642982950000|2022-01-24 00:09:10|14542|14540|14544.4|14542.4|14544.5|14542.5|14542|14540|28
1642982960000|2022-01-24 00:09:20|14544.5|14542.5|14544.9|14542.9|14546.5|14544.5|14543.1|14541.1|44
1642982970000|2022-01-24 00:09:30|14545.7|14543.7|14542.9|14540.9|14545.9|14543.9|14542.6|14540.6|32
1642982980000|2022-01-24 00:09:40|14542.6|14540.6|14540.9|14538.9|14543.7|14541.7|14540.9|14538.9|37
1642982990000|2022-01-24 00:09:50|14540|14538|14534.9|14532.9|14540.7|14538.7|14534.9|14532.9|61
1642983000000|2022-01-24 00:10:00|14537.4|14535.4|14535.2|14533.2|14537.9|14535.9|14535.1|14533.1|91
1642983010000|2022-01-24 00:10:10|14535|14533|14538|14536|14538.5|14536.5|14534.9|14532.9|26
1642983020000|2022-01-24 00:10:20|14538.1|14536.1|14537.6|14535.6|14539.7|14537.7|14537.1|14535.1|33
1642983030000|2022-01-24 00:10:30|14537.5|14535.5|14535.4|14533.4|14538.7|14536.7|14534.7|14532.7|32
1642983040000|2022-01-24 00:10:40|14535.6|14533.6|14540.2|14538.2|14540.2|14538.2|14533.9|14531.9|73
1642983050000|2022-01-24 00:10:50|14540.6|14538.6|14540.4|14538.4|14543.7|14541.7|14540.4|14538.4|35
1642983060000|2022-01-24 00:11:00|14540.5|14538.5|14537.2|14535.2|14541.6|14539.6|14536.2|14534.2|40
1642983070000|2022-01-24 00:11:10|14537.5|14535.5|14539.2|14537.2|14540.1|14538.1|14537.5|14535.5|16
1642983080000|2022-01-24 00:11:20|14540.5|14538.5|14543.5|14541.5|14544|14542|14540.5|14538.5|23
1642983090000|2022-01-24 00:11:30|14543.7|14541.7|14536.9|14534.9|14544|14542|14536.6|14534.6|29
1642983100000|2022-01-24 00:11:40|14537|14535|14537.4|14535.4|14538.5|14536.5|14536.4|14534.4|16
1642983110000|2022-01-24 00:11:50|14537.6|14535.6|14540.1|14538.1|14541.5|14539.5|14537.4|14535.4|17
1642983120000|2022-01-24 00:12:00|14540.9|14538.9|14543|14541|14545.2|14543.2|14540|14538|54
1642983130000|2022-01-24 00:12:10|14542.9|14540.9|14541.1|14539.1|14544.4|14542.4|14541.1|14539.1|30
1642983140000|2022-01-24 00:12:20|14542|14540|14542.2|14540.2|14544.1|14542.1|14541.2|14539.2|28
1642983150000|2022-01-24 00:12:30|14541.9|14539.9|14540.5|14538.5|14542.4|14540.4|14540|14538|16
1642983160000|2022-01-24 00:12:40|14540.6|14538.6|14544.1|14542.1|14544.4|14542.4|14540.5|14538.5|20
1642983170000|2022-01-24 00:12:50|14544|14542|14540.9|14538.9|14544.5|14542.5|14540.5|14538.5|21
1642983180000|2022-01-24 00:13:00|14540.7|14538.7|14549.1|14547.1|14550.9|14548.9|14539.6|14537.6|72
1642983190000|2022-01-24 00:13:10|14549.2|14547.2|14550|14548|14551.1|14549.1|14548.5|14546.5|42
1642983200000|2022-01-24 00:13:20|14549.9|14547.9|14549.5|14547.5|14552.6|14550.6|14548.7|14546.7|75
1642983210000|2022-01-24 00:13:30|14549.6|14547.6|14548.5|14546.5|14549.6|14547.6|14543.9|14541.9|49
1642983220000|2022-01-24 00:13:40|14548.6|14546.6|14547.1|14545.1|14549.7|14547.7|14546.2|14544.2|20
1642983230000|2022-01-24 00:13:50|14546.9|14544.9|14547.1|14545.1|14548.2|14546.2|14546.6|14544.6|17
1642983240000|2022-01-24 00:14:00|14546.7|14544.7|14546.9|14544.9|14548.2|14546.2|14545.5|14543.5|39
1642983250000|2022-01-24 00:14:10|14547.1|14545.1|14546.1|14544.1|14548.5|14546.5|14544|14542|43
1642983260000|2022-01-24 00:14:20|14546.2|14544.2|14548.9|14546.9|14549.1|14547.1|14546.2|14544.2|44
1642983270000|2022-01-24 00:14:30|14548.7|14546.7|14545.6|14543.6|14549.1|14547.1|14545.6|14543.6|10
1642983280000|2022-01-24 00:14:40|14546|14544|14546.2|14544.2|14548.6|14546.6|14545.2|14543.2|32
1642983290000|2022-01-24 00:14:50|14545.4|14543.4|14546.1|14544.1|14546.9|14544.9|14543.6|14541.6|29
1642983300000|2022-01-24 00:15:00|14546.2|14544.2|14547.1|14545.1|14550.5|14548.5|14546.2|14544.2|60
1642983310000|2022-01-24 00:15:10|14546.5|14544.5|14546.4|14544.4|14547.9|14545.9|14543.5|14541.5|39
1642983320000|2022-01-24 00:15:20|14547.6|14545.6|14546.6|14544.6|14549.2|14547.2|14546.6|14544.6|44
1642983330000|2022-01-24 00:15:30|14546.7|14544.7|14550|14548|14550.7|14548.7|14546.1|14544.1|36
1642983340000|2022-01-24 00:15:40|14549.9|14547.9|14551.4|14549.4|14552.5|14550.5|14547.4|14545.4|64
1642983350000|2022-01-24 00:15:50|14551.5|14549.5|14557.9|14555.9|14557.9|14555.9|14551|14549|77
1642983360000|2022-01-24 00:16:00|14557.5|14555.5|14563.2|14561.2|14565.6|14563.6|14556.4|14554.4|181
1642983370000|2022-01-24 00:16:10|14563.5|14561.5|14568.1|14566.1|14570.4|14568.4|14563.1|14561.1|134
1642983380000|2022-01-24 00:16:20|14568|14566|14569.9|14567.9|14569.9|14567.9|14566.2|14564.2|72
1642983390000|2022-01-24 00:16:30|14569.7|14567.7|14566|14564|14570.7|14568.7|14565.1|14563.1|93
1642983400000|2022-01-24 00:16:40|14566.4|14564.4|14566|14564|14567|14565|14565.4|14563.4|36
1642983410000|2022-01-24 00:16:50|14567.7|14565.7|14566.9|14564.9|14568.5|14566.5|14566.2|14564.2|115
1642983420000|2022-01-24 00:17:00|14566.7|14564.7|14567.1|14565.1|14568.1|14566.1|14566.1|14564.1|63
1642983430000|2022-01-24 00:17:10|14567.2|14565.2|14566.2|14564.2|14569.1|14567.1|14566|14564|44
1642983440000|2022-01-24 00:17:20|14566|14564|14564.5|14562.5|14566|14564|14564|14562|49
1642983450000|2022-01-24 00:17:30|14564.2|14562.2|14557.2|14555.2|14564.2|14562.2|14555.5|14553.5|95
1642983460000|2022-01-24 00:17:40|14557|14555|14559.9|14557.9|14561|14559|14557|14555|44
1642983470000|2022-01-24 00:17:50|14560.2|14558.2|14556.4|14554.4|14560.2|14558.2|14554|14552|105
1642983480000|2022-01-24 00:18:00|14556.7|14554.7|14558.4|14556.4|14558.6|14556.6|14555.9|14553.9|33
1642983490000|2022-01-24 00:18:10|14558.2|14556.2|14555.4|14553.4|14558.5|14556.5|14555.4|14553.4|29
1642983500000|2022-01-24 00:18:20|14555.5|14553.5|14556.7|14554.7|14557.1|14555.1|14555.5|14553.5|14
1642983510000|2022-01-24 00:18:30|14556.6|14554.6|14557.7|14555.7|14558.2|14556.2|14556.4|14554.4|11
1642983520000|2022-01-24 00:18:40|14558.1|14556.1|14563|14561|14564.7|14562.7|14557.4|14555.4|87
1642983530000|2022-01-24 00:18:50|14563.1|14561.1|14562.1|14560.1|14563.4|14561.4|14561.9|14559.9|37
1642983540000|2022-01-24 00:19:00|14562.7|14560.7|14557.9|14555.9|14562.7|14560.7|14557.1|14555.1|38
1642983550000|2022-01-24 00:19:10|14558|14556|14556.7|14554.7|14558.6|14556.6|14556.1|14554.1|31
1642983560000|2022-01-24 00:19:20|14556.6|14554.6|14552.1|14550.1|14557.1|14555.1|14552.1|14550.1|93
1642983570000|2022-01-24 00:19:30|14552.4|14550.4|14552.2|14550.2|14552.9|14550.9|14549.6|14547.6|56
1642983580000|2022-01-24 00:19:40|14552.4|14550.4|14555.2|14553.2|14555.9|14553.9|14552.4|14550.4|33
1642983590000|2022-01-24 00:19:50|14555.4|14553.4|14554.4|14552.4|14555.4|14553.4|14552.6|14550.6|27
1642983600000|2022-01-24 00:20:00|14554.2|14552.2|14556.2|14554.2|14556.2|14554.2|14553.5|14551.5|54
1642983610000|2022-01-24 00:20:10|14556.1|14554.1|14554.7|14552.7|14556.1|14554.1|14553.2|14551.2|14
1642983620000|2022-01-24 00:20:20|14554.6|14552.6|14554.2|14552.2|14557.2|14555.2|14553.2|14551.2|21
1642983630000|2022-01-24 00:20:30|14554.1|14552.1|14556.7|14554.7|14556.7|14554.7|14552.6|14550.6|46
1642983640000|2022-01-24 00:20:40|14556.6|14554.6|14554.9|14552.9|14556.6|14554.6|14554.2|14552.2|11
1642983650000|2022-01-24 00:20:50|14555|14553|14553.6|14551.6|14555|14553|14553.6|14551.6|4
1642983660000|2022-01-24 00:21:00|14556.4|14554.4|14560.6|14558.6|14564.2|14562.2|14556.4|14554.4|179
1642983670000|2022-01-24 00:21:10|14560.7|14558.7|14557.6|14555.6|14561|14559|14557.6|14555.6|16
1642983680000|2022-01-24 00:21:20|14557.7|14555.7|14556.4|14554.4|14558.7|14556.7|14556.4|14554.4|10
1642983690000|2022-01-24 00:21:30|14556.5|14554.5|14558.2|14556.2|14558.6|14556.6|14556.4|14554.4|11
1642983700000|2022-01-24 00:21:40|14558.4|14556.4|14560.7|14558.7|14560.7|14558.7|14558.4|14556.4|14
1642983710000|2022-01-24 00:21:50|14560.6|14558.6|14562.4|14560.4|14563.4|14561.4|14560.5|14558.5|32
1642983720000|2022-01-24 00:22:00|14562.7|14560.7|14559|14557|14562.9|14560.9|14558.6|14556.6|19
1642983730000|2022-01-24 00:22:10|14558.9|14556.9|14555.6|14553.6|14558.9|14556.9|14555.4|14553.4|84
1642983740000|2022-01-24 00:22:20|14556.4|14554.4|14556.1|14554.1|14556.7|14554.7|14554.6|14552.6|26
1642983750000|2022-01-24 00:22:30|14556.9|14554.9|14555.1|14553.1|14556.9|14554.9|14554.5|14552.5|42
1642983760000|2022-01-24 00:22:40|14554.6|14552.6|14553.2|14551.2|14554.7|14552.7|14552.1|14550.1|21
1642983770000|2022-01-24 00:22:50|14554.4|14552.4|14554.5|14552.5|14555|14553|14553.7|14551.7|19
1642983780000|2022-01-24 00:23:00|14554.4|14552.4|14554.7|14552.7|14556.5|14554.5|14554.2|14552.2|13
1642983790000|2022-01-24 00:23:10|14554.6|14552.6|14559.6|14557.6|14559.6|14557.6|14554.4|14552.4|88
1642983800000|2022-01-24 00:23:20|14559.5|14557.5|14558.6|14556.6|14559.6|14557.6|14556.7|14554.7|8
1642983810000|2022-01-24 00:23:30|14559.2|14557.2|14558.1|14556.1|14559.7|14557.7|14558.1|14556.1|22
1642983820000|2022-01-24 00:23:40|14558.2|14556.2|14559.1|14557.1|14559.1|14557.1|14557.2|14555.2|8
1642983830000|2022-01-24 00:23:50|14559|14557|14557.7|14555.7|14559|14557|14557.6|14555.6|15
1642983840000|2022-01-24 00:24:00|14557.6|14555.6|14559.1|14557.1|14559.1|14557.1|14556.9|14554.9|5
1642983850000|2022-01-24 00:24:10|14559.6|14557.6|14559.2|14557.2|14559.6|14557.6|14557.9|14555.9|36
1642983860000|2022-01-24 00:24:20|14559.4|14557.4|14558.7|14556.7|14560|14558|14558.4|14556.4|11
1642983870000|2022-01-24 00:24:30|14559|14557|14557.4|14555.4|14559.1|14557.1|14557.2|14555.2|9
1642983880000|2022-01-24 00:24:40|14556.9|14554.9|14557.2|14555.2|14557.6|14555.6|14556.6|14554.6|17
1642983890000|2022-01-24 00:24:50|14557.1|14555.1|14557.4|14555.4|14557.4|14555.4|14556.6|14554.6|7
1642983900000|2022-01-24 00:25:00|14558|14556|14557.4|14555.4|14559|14557|14557.4|14555.4|8
1642983910000|2022-01-24 00:25:10|14557|14555|14555.9|14553.9|14557.6|14555.6|14555.6|14553.6|9
1642983920000|2022-01-24 00:25:20|14556|14554|14557.7|14555.7|14559.1|14557.1|14556|14554|16
1642983930000|2022-01-24 00:25:30|14557.9|14555.9|14558.7|14556.7|14559|14557|14557.7|14555.7|6
1642983940000|2022-01-24 00:25:40|14558.6|14556.6|14559.1|14557.1|14559.5|14557.5|14558.4|14556.4|5
1642983950000|2022-01-24 00:25:50|14559.2|14557.2|14560.9|14558.9|14561.1|14559.1|14558|14556|43
1642983960000|2022-01-24 00:26:00|14561|14559|14560.1|14558.1|14561.7|14559.7|14558.9|14556.9|22
1642983970000|2022-01-24 00:26:10|14560|14558|14559.6|14557.6|14561.4|14559.4|14559|14557|14
1642983980000|2022-01-24 00:26:20|14559.4|14557.4|14557.9|14555.9|14559.6|14557.6|14556.6|14554.6|45
1642983990000|2022-01-24 00:26:30|14558|14556|14556.2|14554.2|14558|14556|14555.6|14553.6|23
1642984000000|2022-01-24 00:26:40|14556.1|14554.1|14557.6|14555.6|14558.7|14556.7|14555.9|14553.9|60
1642984010000|2022-01-24 00:26:50|14557.7|14555.7|14556.7|14554.7|14558.4|14556.4|14556.6|14554.6|7
1642984020000|2022-01-24 00:27:00|14556.9|14554.9|14561.7|14559.7|14562.2|14560.2|14556.9|14554.9|32
1642984030000|2022-01-24 00:27:10|14560.7|14558.7|14560.2|14558.2|14562|14560|14559.6|14557.6|46
1642984040000|2022-01-24 00:27:20|14560.4|14558.4|14561.2|14559.2|14561.6|14559.6|14559.4|14557.4|30
1642984050000|2022-01-24 00:27:30|14561.4|14559.4|14564|14562|14564|14562|14561.1|14559.1|38
1642984060000|2022-01-24 00:27:40|14563.9|14561.9|14568.4|14566.4|14573.2|14571.2|14563.2|14561.2|246
1642984070000|2022-01-24 00:27:50|14568.2|14566.2|14567.9|14565.9|14569.6|14567.6|14565.6|14563.6|43
1642984080000|2022-01-24 00:28:00|14568.1|14566.1|14566.5|14564.5|14568.1|14566.1|14565.9|14563.9|26
1642984090000|2022-01-24 00:28:10|14566.2|14564.2|14565.9|14563.9|14566.2|14564.2|14564.5|14562.5|35
1642984100000|2022-01-24 00:28:20|14565.6|14563.6|14562.7|14560.7|14565.6|14563.6|14561.9|14559.9|34
1642984110000|2022-01-24 00:28:30|14562.6|14560.6|14560.9|14558.9|14563.2|14561.2|14560.9|14558.9|14
1642984120000|2022-01-24 00:28:40|14561|14559|14558.6|14556.6|14561.6|14559.6|14558.2|14556.2|42
1642984130000|2022-01-24 00:28:50|14558.1|14556.1|14559.1|14557.1|14560.1|14558.1|14557.6|14555.6|40
1642984140000|2022-01-24 00:29:00|14559.2|14557.2|14560.6|14558.6|14561.1|14559.1|14559.2|14557.2|24
1642984150000|2022-01-24 00:29:10|14560.2|14558.2|14559.7|14557.7|14561.1|14559.1|14558.6|14556.6|37
1642984160000|2022-01-24 00:29:20|14559.9|14557.9|14560.2|14558.2|14560.2|14558.2|14558.5|14556.5|9
1642984170000|2022-01-24 00:29:30|14560.1|14558.1|14559.6|14557.6|14560.1|14558.1|14558.5|14556.5|12
1642984180000|2022-01-24 00:29:40|14559.9|14557.9|14564.1|14562.1|14564.1|14562.1|14559.1|14557.1|54
1642984190000|2022-01-24 00:29:50|14564.2|14562.2|14564.6|14562.6|14565.9|14563.9|14563|14561|19
1642984200000|2022-01-24 00:30:00|14564.9|14562.9|14561.7|14559.7|14564.9|14562.9|14561.6|14559.6|53
1642984210000|2022-01-24 00:30:10|14561.2|14559.2|14561.5|14559.5|14561.7|14559.7|14560|14558|22
1642984220000|2022-01-24 00:30:20|14561.4|14559.4|14561.5|14559.5|14562.2|14560.2|14560.4|14558.4|18
1642984230000|2022-01-24 00:30:30|14561.7|14559.7|14559.7|14557.7|14562|14560|14557.6|14555.6|53
1642984240000|2022-01-24 00:30:40|14559.9|14557.9|14559.2|14557.2|14561.6|14559.6|14559|14557|20
1642984250000|2022-01-24 00:30:50|14559.1|14557.1|14559|14557|14559.2|14557.2|14558.2|14556.2|11
1642984260000|2022-01-24 00:31:00|14558.5|14556.5|14555.4|14553.4|14558.9|14556.9|14555.4|14553.4|45
1642984270000|2022-01-24 00:31:10|14555.5|14553.5|14556.4|14554.4|14557.9|14555.9|14554.9|14552.9|25
1642984280000|2022-01-24 00:31:20|14556.2|14554.2|14556.5|14554.5|14556.9|14554.9|14555.7|14553.7|8
1642984290000|2022-01-24 00:31:30|14556.4|14554.4|14557.2|14555.2|14557.4|14555.4|14556.2|14554.2|13
1642984300000|2022-01-24 00:31:40|14557.4|14555.4|14557|14555|14557.5|14555.5|14555.9|14553.9|13
1642984310000|2022-01-24 00:31:50|14556.9|14554.9|14558.2|14556.2|14559.6|14557.6|14555.7|14553.7|43
1642984320000|2022-01-24 00:32:00|14557.9|14555.9|14556.7|14554.7|14558.1|14556.1|14554.7|14552.7|43
1642984330000|2022-01-24 00:32:10|14557.1|14555.1|14557.2|14555.2|14558.7|14556.7|14556.6|14554.6|22
1642984340000|2022-01-24 00:32:20|14557.1|14555.1|14558.6|14556.6|14559.2|14557.2|14556.7|14554.7|25
1642984350000|2022-01-24 00:32:30|14558.4|14556.4|14557.4|14555.4|14558.6|14556.6|14556.9|14554.9|14
1642984360000|2022-01-24 00:32:40|14556.4|14554.4|14556.1|14554.1|14556.6|14554.6|14555.5|14553.5|26
1642984370000|2022-01-24 00:32:50|14556.2|14554.2|14556.4|14554.4|14557.1|14555.1|14555.9|14553.9|16
1642984380000|2022-01-24 00:33:00|14555.9|14553.9|14555.9|14553.9|14557.7|14555.7|14555.4|14553.4|20
1642984390000|2022-01-24 00:33:10|14556.4|14554.4|14554.1|14552.1|14556.4|14554.4|14554.1|14552.1|26
1642984400000|2022-01-24 00:33:20|14554|14552|14556.9|14554.9|14557.5|14555.5|14553.7|14551.7|35
1642984410000|2022-01-24 00:33:30|14557|14555|14558|14556|14558.7|14556.7|14556.9|14554.9|18
1642984420000|2022-01-24 00:33:40|14558.2|14556.2|14556.1|14554.1|14558.9|14556.9|14554.7|14552.7|80
1642984430000|2022-01-24 00:33:50|14556.4|14554.4|14556.1|14554.1|14556.6|14554.6|14555.4|14553.4|18
1642984440000|2022-01-24 00:34:00|14556.2|14554.2|14559.5|14557.5|14561.9|14559.9|14556.2|14554.2|55
1642984450000|2022-01-24 00:34:10|14559|14557|14556.6|14554.6|14559.9|14557.9|14556.5|14554.5|83
1642984460000|2022-01-24 00:34:20|14556.7|14554.7|14558.2|14556.2|14559.1|14557.1|14556.6|14554.6|15
1642984470000|2022-01-24 00:34:30|14558.4|14556.4|14557.4|14555.4|14558.9|14556.9|14557.2|14555.2|19
1642984480000|2022-01-24 00:34:40|14556.7|14554.7|14554.9|14552.9|14556.7|14554.7|14554.6|14552.6|13
1642984490000|2022-01-24 00:34:50|14554.7|14552.7|14554.2|14552.2|14554.9|14552.9|14552.4|14550.4|29
1642984500000|2022-01-24 00:35:00|14554.4|14552.4|14552.7|14550.7|14555.1|14553.1|14551|14549|32
1642984510000|2022-01-24 00:35:10|14552.5|14550.5|14550.9|14548.9|14552.6|14550.6|14550|14548|104
1642984520000|2022-01-24 00:35:20|14550.5|14548.5|14550.7|14548.7|14552|14550|14550.1|14548.1|26
1642984530000|2022-01-24 00:35:30|14550.6|14548.6|14554.1|14552.1|14554.2|14552.2|14550.2|14548.2|26
1642984540000|2022-01-24 00:35:40|14554|14552|14551.6|14549.6|14554.2|14552.2|14551.1|14549.1|15
1642984550000|2022-01-24 00:35:50|14551.7|14549.7|14551.2|14549.2|14551.7|14549.7|14550.9|14548.9|9
1642984560000|2022-01-24 00:36:00|14551.4|14549.4|14556.5|14554.5|14557.7|14555.7|14551.1|14549.1|67
1642984570000|2022-01-24 00:36:10|14556.7|14554.7|14552.7|14550.7|14556.7|14554.7|14552.5|14550.5|25
1642984580000|2022-01-24 00:36:20|14552.9|14550.9|14551.7|14549.7|14554.9|14552.9|14551.4|14549.4|35
1642984590000|2022-01-24 00:36:30|14552.2|14550.2|14550.2|14548.2|14552.2|14550.2|14550|14548|31
1642984600000|2022-01-24 00:36:40|14550.5|14548.5|14545.2|14543.2|14550.9|14548.9|14543.7|14541.7|125
1642984610000|2022-01-24 00:36:50|14544.5|14542.5|14545.1|14543.1|14545.5|14543.5|14541.1|14539.1|75
1642984620000|2022-01-24 00:37:00|14545.4|14543.4|14543.4|14541.4|14545.4|14543.4|14542|14540|42
1642984630000|2022-01-24 00:37:10|14544|14542|14543.6|14541.6|14544.6|14542.6|14543.6|14541.6|7
1642984640000|2022-01-24 00:37:20|14543.9|14541.9|14544.4|14542.4|14546.7|14544.7|14542.6|14540.6|38
1642984650000|2022-01-24 00:37:30|14544.6|14542.6|14544|14542|14545.4|14543.4|14542.9|14540.9|24
1642984660000|2022-01-24 00:37:40|14544.1|14542.1|14544.5|14542.5|14545.7|14543.7|14543.9|14541.9|19
1642984670000|2022-01-24 00:37:50|14544.6|14542.6|14545|14543|14546.2|14544.2|14543.7|14541.7|27
1642984680000|2022-01-24 00:38:00|14545.2|14543.2|14546.6|14544.6|14548.2|14546.2|14544.9|14542.9|52
1642984690000|2022-01-24 00:38:10|14546.7|14544.7|14547|14545|14547.6|14545.6|14546.7|14544.7|11
1642984700000|2022-01-24 00:38:20|14546.5|14544.5|14546.2|14544.2|14548|14546|14545.7|14543.7|26
1642984710000|2022-01-24 00:38:30|14546.1|14544.1|14545.1|14543.1|14546.1|14544.1|14543.2|14541.2|18
1642984720000|2022-01-24 00:38:40|14545.2|14543.2|14542.5|14540.5|14545.2|14543.2|14541.5|14539.5|63
1642984730000|2022-01-24 00:38:50|14543.6|14541.6|14542.5|14540.5|14543.7|14541.7|14541.1|14539.1|28
1642984740000|2022-01-24 00:39:00|14543.1|14541.1|14544.1|14542.1|14544.4|14542.4|14543.1|14541.1|18
1642984750000|2022-01-24 00:39:10|14543.9|14541.9|14544.1|14542.1|14544.4|14542.4|14543.5|14541.5|8
1642984760000|2022-01-24 00:39:20|14543.4|14541.4|14542.4|14540.4|14543.6|14541.6|14541.9|14539.9|16
1642984770000|2022-01-24 00:39:30|14542.2|14540.2|14541.4|14539.4|14542.9|14540.9|14540.5|14538.5|24
1642984780000|2022-01-24 00:39:40|14541.2|14539.2|14536.1|14534.1|14541.2|14539.2|14536.1|14534.1|72
1642984790000|2022-01-24 00:39:50|14536.6|14534.6|14538.2|14536.2|14538.2|14536.2|14535|14533|65
1642984800000|2022-01-24 00:40:00|14537.9|14535.9|14542.2|14540.2|14544|14542|14537.5|14535.5|80
1642984810000|2022-01-24 00:40:10|14542.4|14540.4|14540.9|14538.9|14544.6|14542.6|14540.6|14538.6|44
1642984820000|2022-01-24 00:40:20|14540.6|14538.6|14540.4|14538.4|14542.4|14540.4|14539.6|14537.6|27
1642984830000|2022-01-24 00:40:30|14540.5|14538.5|14539.4|14537.4|14540.9|14538.9|14539.4|14537.4|20
1642984840000|2022-01-24 00:40:40|14539.5|14537.5|14540|14538|14540.1|14538.1|14538.1|14536.1|21
1642984850000|2022-01-24 00:40:50|14539.9|14537.9|14542.4|14540.4|14542.9|14540.9|14539.7|14537.7|50
1642984860000|2022-01-24 00:41:00|14542.2|14540.2|14539.6|14537.6|14542.6|14540.6|14539|14537|27
1642984870000|2022-01-24 00:41:10|14539.5|14537.5|14536.9|14534.9|14539.6|14537.6|14536.7|14534.7|66
1642984880000|2022-01-24 00:41:20|14536.7|14534.7|14536.6|14534.6|14537.1|14535.1|14535.9|14533.9|31
1642984890000|2022-01-24 00:41:30|14536.7|14534.7|14536.1|14534.1|14537.2|14535.2|14535.5|14533.5|21
1642984900000|2022-01-24 00:41:40|14535.7|14533.7|14534|14532|14536.4|14534.4|14531.6|14529.6|91
1642984910000|2022-01-24 00:41:50|14533.6|14531.6|14539.9|14537.9|14539.9|14537.9|14533.2|14531.2|105
1642984920000|2022-01-24 00:42:00|14540.9|14538.9|14546.4|14544.4|14547.9|14545.9|14540.4|14538.4|96
1642984930000|2022-01-24 00:42:10|14546.2|14544.2|14541.4|14539.4|14547.1|14545.1|14540.6|14538.6|47
1642984940000|2022-01-24 00:42:20|14541.2|14539.2|14541.9|14539.9|14542.7|14540.7|14540.6|14538.6|46
1642984950000|2022-01-24 00:42:30|14542|14540|14544.9|14542.9|14546.6|14544.6|14542|14540|24
1642984960000|2022-01-24 00:42:40|14545.2|14543.2|14542.7|14540.7|14545.2|14543.2|14542.2|14540.2|20
1642984970000|2022-01-24 00:42:50|14542.9|14540.9|14545|14543|14546|14544|14542.9|14540.9|18
1642984980000|2022-01-24 00:43:00|14544.9|14542.9|14541.6|14539.6|14545.7|14543.7|14541.4|14539.4|31
1642984990000|2022-01-24 00:43:10|14541.7|14539.7|14541.9|14539.9|14544|14542|14540.6|14538.6|38
1642985000000|2022-01-24 00:43:20|14542|14540|14542.5|14540.5|14542.6|14540.6|14541.7|14539.7|13
1642985010000|2022-01-24 00:43:30|14541.6|14539.6|14542.7|14540.7|14544.5|14542.5|14541.6|14539.6|32
1642985020000|2022-01-24 00:43:40|14542.4|14540.4|14538.1|14536.1|14542.5|14540.5|14538.1|14536.1|55
1642985030000|2022-01-24 00:43:50|14538.2|14536.2|14540.9|14538.9|14540.9|14538.9|14537.6|14535.6|52
1642985040000|2022-01-24 00:44:00|14541|14539|14539.9|14537.9|14541|14539|14537.5|14535.5|24
1642985050000|2022-01-24 00:44:10|14539.7|14537.7|14540.6|14538.6|14541.1|14539.1|14539.6|14537.6|8
1642985060000|2022-01-24 00:44:20|14541.1|14539.1|14540.2|14538.2|14541.1|14539.1|14539.9|14537.9|8
1642985070000|2022-01-24 00:44:30|14540.4|14538.4|14537.6|14535.6|14540.4|14538.4|14537.5|14535.5|15
1642985080000|2022-01-24 00:44:40|14537.9|14535.9|14536|14534|14538.5|14536.5|14535.5|14533.5|54
1642985090000|2022-01-24 00:44:50|14535.9|14533.9|14537.2|14535.2|14537.7|14535.7|14535.1|14533.1|16
1642985100000|2022-01-24 00:45:00|14537.4|14535.4|14535.7|14533.7|14538.7|14536.7|14535.7|14533.7|18
1642985110000|2022-01-24 00:45:10|14534.6|14532.6|14528.9|14526.9|14535.1|14533.1|14528.9|14526.9|111
1642985120000|2022-01-24 00:45:20|14530.1|14528.1|14532.1|14530.1|14532.4|14530.4|14529.9|14527.9|49
1642985130000|2022-01-24 00:45:30|14532.2|14530.2|14532.2|14530.2|14535.1|14533.1|14531.7|14529.7|40
1642985140000|2022-01-24 00:45:40|14532.6|14530.6|14539.7|14537.7|14540|14538|14531.9|14529.9|43
1642985150000|2022-01-24 00:45:50|14540|14538|14542.7|14540.7|14543.5|14541.5|14539.9|14537.9|72
1642985160000|2022-01-24 00:46:00|14542|14540|14546.7|14544.7|14548.5|14546.5|14542|14540|85
1642985170000|2022-01-24 00:46:10|14546.6|14544.6|14542.5|14540.5|14546.9|14544.9|14541.6|14539.6|77
1642985180000|2022-01-24 00:46:20|14542.9|14540.9|14541.5|14539.5|14543.2|14541.2|14541.1|14539.1|40
1642985190000|2022-01-24 00:46:30|14540.2|14538.2|14540.4|14538.4|14542|14540|14539.5|14537.5|33
1642985200000|2022-01-24 00:46:40|14540.2|14538.2|14541.2|14539.2|14541.7|14539.7|14540|14538|20
1642985210000|2022-01-24 00:46:50|14541.1|14539.1|14540.6|14538.6|14541.7|14539.7|14540.4|14538.4|17
1642985220000|2022-01-24 00:47:00|14540.7|14538.7|14542.1|14540.1|14542.1|14540.1|14540.2|14538.2|12
1642985230000|2022-01-24 00:47:10|14542.2|14540.2|14545.1|14543.1|14545.1|14543.1|14541.9|14539.9|135
1642985240000|2022-01-24 00:47:20|14545|14543|14540|14538|14545|14543|14539.5|14537.5|34
1642985250000|2022-01-24 00:47:30|14540.1|14538.1|14540.2|14538.2|14540.9|14538.9|14539|14537|16
1642985260000|2022-01-24 00:47:40|14540.9|14538.9|14542.5|14540.5|14544.6|14542.6|14540.9|14538.9|28
1642985270000|2022-01-24 00:47:50|14542.4|14540.4|14541.1|14539.1|14542.4|14540.4|14540|14538|21
1642985280000|2022-01-24 00:48:00|14541.2|14539.2|14541.4|14539.4|14542.9|14540.9|14541.1|14539.1|10
1642985290000|2022-01-24 00:48:10|14541.6|14539.6|14541.4|14539.4|14541.6|14539.6|14540.6|14538.6|15
1642985300000|2022-01-24 00:48:20|14541.6|14539.6|14541.1|14539.1|14541.9|14539.9|14540|14538|9
1642985310000|2022-01-24 00:48:30|14541.2|14539.2|14541.2|14539.2|14542.4|14540.4|14540.5|14538.5|10
1642985320000|2022-01-24 00:48:40|14541.1|14539.1|14540.2|14538.2|14541.7|14539.7|14539|14537|12
1642985330000|2022-01-24 00:48:50|14540.4|14538.4|14537.9|14535.9|14541.2|14539.2|14537.7|14535.7|46
1642985340000|2022-01-24 00:49:00|14538.9|14536.9|14539.5|14537.5|14539.5|14537.5|14538.2|14536.2|18
1642985350000|2022-01-24 00:49:10|14539.6|14537.6|14539.2|14537.2|14539.6|14537.6|14538.6|14536.6|9
1642985360000|2022-01-24 00:49:20|14538.7|14536.7|14539.4|14537.4|14539.4|14537.4|14538.5|14536.5|12
1642985370000|2022-01-24 00:49:30|14539.2|14537.2|14541|14539|14541.9|14539.9|14539|14537|14
1642985380000|2022-01-24 00:49:40|14541.1|14539.1|14543.7|14541.7|14544.4|14542.4|14540.6|14538.6|17
1642985390000|2022-01-24 00:49:50|14543.6|14541.6|14547.6|14545.6|14548|14546|14543.2|14541.2|65
1642985400000|2022-01-24 00:50:00|14547.7|14545.7|14542.5|14540.5|14547.7|14545.7|14542.1|14540.1|62
1642985410000|2022-01-24 00:50:10|14542.9|14540.9|14544.1|14542.1|14544.1|14542.1|14542.1|14540.1|21
1642985420000|2022-01-24 00:50:20|14543.6|14541.6|14542.2|14540.2|14543.6|14541.6|14541.1|14539.1|5
1642985430000|2022-01-24 00:50:30|14542.5|14540.5|14542.4|14540.4|14542.5|14540.5|14541.5|14539.5|2
1642985440000|2022-01-24 00:50:40|14542.2|14540.2|14542.5|14540.5|14543.6|14541.6|14540.7|14538.7|30
1642985450000|2022-01-24 00:50:50|14542.4|14540.4|14545.2|14543.2|14545.2|14543.2|14541.5|14539.5|20
1642985460000|2022-01-24 00:51:00|14544|14542|14543.4|14541.4|14545|14543|14542.1|14540.1|19
1642985470000|2022-01-24 00:51:10|14543.2|14541.2|14550.2|14548.2|14551|14549|14543.2|14541.2|89
1642985480000|2022-01-24 00:51:20|14548.7|14546.7|14549.9|14547.9|14550.6|14548.6|14548.4|14546.4|52
1642985490000|2022-01-24 00:51:30|14549.6|14547.6|14550.7|14548.7|14551|14549|14549.1|14547.1|33
1642985500000|2022-01-24 00:51:40|14550.6|14548.6|14548.4|14546.4|14552.7|14550.7|14548.2|14546.2|42
1642985510000|2022-01-24 00:51:50|14548.9|14546.9|14550.1|14548.1|14552.4|14550.4|14548.9|14546.9|17
1642985520000|2022-01-24 00:52:00|14549.7|14547.7|14551|14549|14551.7|14549.7|14549.5|14547.5|34
1642985530000|2022-01-24 00:52:10|14551.1|14549.1|14549.1|14547.1|14551.2|14549.2|14548.5|14546.5|11
1642985540000|2022-01-24 00:52:20|14549|14547|14550.2|14548.2|14550.7|14548.7|14549|14547|24
1642985550000|2022-01-24 00:52:30|14550.1|14548.1|14551.6|14549.6|14551.6|14549.6|14549.7|14547.7|14
1642985560000|2022-01-24 00:52:40|14551.4|14549.4|14550.6|14548.6|14551.4|14549.4|14549.1|14547.1|19
1642985570000|2022-01-24 00:52:50|14550.5|14548.5|14553.6|14551.6|14554|14552|14550.1|14548.1|38
1642985580000|2022-01-24 00:53:00|14553.7|14551.7|14555.4|14553.4|14555.4|14553.4|14552.6|14550.6|45
1642985590000|2022-01-24 00:53:10|14555.6|14553.6|14551.2|14549.2|14556.1|14554.1|14550.5|14548.5|84
1642985600000|2022-01-24 00:53:20|14551.4|14549.4|14552|14550|14552.2|14550.2|14549.7|14547.7|33
1642985610000|2022-01-24 00:53:30|14551.9|14549.9|14553.1|14551.1|14553.4|14551.4|14551.9|14549.9|20
1642985620000|2022-01-24 00:53:40|14553|14551|14552.5|14550.5|14553.4|14551.4|14552.1|14550.1|2
1642985630000|2022-01-24 00:53:50|14552.6|14550.6|14549.7|14547.7|14552.9|14550.9|14549.4|14547.4|27
1642985640000|2022-01-24 00:54:00|14549.6|14547.6|14547.5|14545.5|14549.6|14547.6|14547|14545|24
1642985650000|2022-01-24 00:54:10|14547.4|14545.4|14548.4|14546.4|14548.9|14546.9|14546.5|14544.5|25
1642985660000|2022-01-24 00:54:20|14548|14546|14547.7|14545.7|14548.4|14546.4|14546|14544|29
1642985670000|2022-01-24 00:54:30|14547.6|14545.6|14551|14549|14551|14549|14547.5|14545.5|19
1642985680000|2022-01-24 00:54:40|14551.5|14549.5|14551.4|14549.4|14551.5|14549.5|14549.6|14547.6|11
1642985690000|2022-01-24 00:54:50|14551.1|14549.1|14549.2|14547.2|14551.9|14549.9|14547.9|14545.9|14
1642985700000|2022-01-24 00:55:00|14549.4|14547.4|14549.7|14547.7|14550|14548|14549.1|14547.1|6
1642985710000|2022-01-24 00:55:10|14549.6|14547.6|14546.6|14544.6|14549.7|14547.7|14546.4|14544.4|14
1642985720000|2022-01-24 00:55:20|14546.4|14544.4|14545.9|14543.9|14546.9|14544.9|14545.7|14543.7|0
1642985730000|2022-01-24 00:55:30|14546|14544|14545.7|14543.7|14547.9|14545.9|14545.5|14543.5|14
1642985740000|2022-01-24 00:55:40|14546.1|14544.1|14547.6|14545.6|14547.6|14545.6|14545.6|14543.6|4
1642985750000|2022-01-24 00:55:50|14548.1|14546.1|14549.6|14547.6|14550.6|14548.6|14547.9|14545.9|12
1642985760000|2022-01-24 00:56:00|14549.5|14547.5|14549.1|14547.1|14549.9|14547.9|14548.1|14546.1|5
1642985770000|2022-01-24 00:56:10|14548.7|14546.7|14549.6|14547.6|14550.4|14548.4|14548.1|14546.1|10
1642985780000|2022-01-24 00:56:20|14550.1|14548.1|14549.4|14547.4|14550.1|14548.1|14549|14547|2
1642985790000|2022-01-24 00:56:30|14549.6|14547.6|14549|14547|14549.9|14547.9|14549|14547|3
1642985800000|2022-01-24 00:56:40|14549.7|14547.7|14553.4|14551.4|14553.7|14551.7|14549.5|14547.5|18
1642985810000|2022-01-24 00:56:50|14553.5|14551.5|14553.4|14551.4|14554.1|14552.1|14553.1|14551.1|20
1642985820000|2022-01-24 00:57:00|14553.2|14551.2|14552.6|14550.6|14553.9|14551.9|14551.9|14549.9|25
1642985830000|2022-01-24 00:57:10|14552.4|14550.4|14556|14554|14556.1|14554.1|14552.2|14550.2|37
1642985840000|2022-01-24 00:57:20|14556.2|14554.2|14557|14555|14557|14555|14555.6|14553.6|11
1642985850000|2022-01-24 00:57:30|14556.7|14554.7|14556.2|14554.2|14557.5|14555.5|14555.2|14553.2|52
1642985860000|2022-01-24 00:57:40|14556.1|14554.1|14557.5|14555.5|14557.5|14555.5|14555.5|14553.5|25
1642985870000|2022-01-24 00:57:50|14557.4|14555.4|14556.7|14554.7|14557.5|14555.5|14555.6|14553.6|25
1642985880000|2022-01-24 00:58:00|14557|14555|14555.4|14553.4|14557.4|14555.4|14555.1|14553.1|23
1642985890000|2022-01-24 00:58:10|14554.7|14552.7|14555|14553|14556.5|14554.5|14554.2|14552.2|20
1642985900000|2022-01-24 00:58:20|14554.9|14552.9|14555.1|14553.1|14556.1|14554.1|14554.9|14552.9|5
1642985910000|2022-01-24 00:58:30|14555|14553|14554.9|14552.9|14555|14553|14552.6|14550.6|22
1642985920000|2022-01-24 00:58:40|14554.2|14552.2|14553.6|14551.6|14554.6|14552.6|14553.2|14551.2|14
1642985930000|2022-01-24 00:58:50|14553.2|14551.2|14552|14550|14553.7|14551.7|14551.6|14549.6|14
1642985940000|2022-01-24 00:59:00|14551.9|14549.9|14550.6|14548.6|14552|14550|14550.1|14548.1|20
1642985950000|2022-01-24 00:59:10|14550.2|14548.2|14552.6|14550.6|14552.9|14550.9|14550.2|14548.2|23
1642985960000|2022-01-24 00:59:20|14551.9|14549.9|14551.1|14549.1|14551.9|14549.9|14550.1|14548.1|19
1642985970000|2022-01-24 00:59:30|14551.2|14549.2|14551.2|14549.2|14551.4|14549.4|14549.7|14547.7|23
1642985980000|2022-01-24 00:59:40|14551.1|14549.1|14551.5|14549.5|14552.9|14550.9|14550.4|14548.4|25
1642985990000|2022-01-24 00:59:50|14551.4|14549.4|14550.6|14548.6|14551.6|14549.6|14550.2|14548.2|15
1642986000000|2022-01-24 01:00:00|14550.4|14548.4|14543|14541|14551|14549|14539.9|14537.9|136
1642986010000|2022-01-24 01:00:10|14542.9|14540.9|14547.1|14545.1|14549.2|14547.2|14542.9|14540.9|56
1642986020000|2022-01-24 01:00:20|14547|14545|14541.9|14539.9|14547.1|14545.1|14541.1|14539.1|43
1642986030000|2022-01-24 01:00:30|14541.7|14539.7|14545.6|14543.6|14546.6|14544.6|14541.7|14539.7|37
1642986040000|2022-01-24 01:00:40|14545|14543|14546.7|14544.7|14547.5|14545.5|14544.1|14542.1|36
1642986050000|2022-01-24 01:00:50|14547.6|14545.6|14546.6|14544.6|14547.6|14545.6|14545.2|14543.2|12
1642986060000|2022-01-24 01:01:00|14545.9|14543.9|14545|14543|14546.9|14544.9|14544.5|14542.5|15
1642986070000|2022-01-24 01:01:10|14544.9|14542.9|14546|14544|14546|14544|14543.5|14541.5|16
1642986080000|2022-01-24 01:01:20|14545.9|14543.9|14548.9|14546.9|14549.2|14547.2|14545.5|14543.5|36
1642986090000|2022-01-24 01:01:30|14548.7|14546.7|14551.2|14549.2|14551.2|14549.2|14548.5|14546.5|16
1642986100000|2022-01-24 01:01:40|14551.4|14549.4|14551|14549|14551.7|14549.7|14550.1|14548.1|22
1642986110000|2022-01-24 01:01:50|14550.9|14548.9|14548.9|14546.9|14551.1|14549.1|14548.6|14546.6|25
1642986120000|2022-01-24 01:02:00|14549.2|14547.2|14549.7|14547.7|14550.1|14548.1|14548|14546|21
1642986130000|2022-01-24 01:02:10|14549.6|14547.6|14551.1|14549.1|14553.5|14551.5|14549.6|14547.6|37
1642986140000|2022-01-24 01:02:20|14551|14549|14553.2|14551.2|14553.2|14551.2|14550.6|14548.6|23
1642986150000|2022-01-24 01:02:30|14553.4|14551.4|14556|14554|14556|14554|14553.4|14551.4|41
1642986160000|2022-01-24 01:02:40|14555.9|14553.9|14554.1|14552.1|14556.6|14554.6|14553.9|14551.9|40
1642986170000|2022-01-24 01:02:50|14554.2|14552.2|14554.9|14552.9|14555.7|14553.7|14552.2|14550.2|45
1642986180000|2022-01-24 01:03:00|14554.7|14552.7|14555.9|14553.9|14556.2|14554.2|14553.5|14551.5|29
1642986190000|2022-01-24 01:03:10|14555.7|14553.7|14557.4|14555.4|14557.6|14555.6|14555.7|14553.7|17
1642986200000|2022-01-24 01:03:20|14557.1|14555.1|14555.1|14553.1|14557.4|14555.4|14555.1|14553.1|17
1642986210000|2022-01-24 01:03:30|14555|14553|14554.2|14552.2|14556.4|14554.4|14553.7|14551.7|18
1642986220000|2022-01-24 01:03:40|14554.4|14552.4|14556.6|14554.6|14557.4|14555.4|14554.4|14552.4|25
1642986230000|2022-01-24 01:03:50|14556.7|14554.7|14564.9|14562.9|14567|14565|14556.7|14554.7|337
1642986240000|2022-01-24 01:04:00|14564.6|14562.6|14566.5|14564.5|14567.4|14565.4|14564.1|14562.1|125
1642986250000|2022-01-24 01:04:10|14566.4|14564.4|14565.6|14563.6|14566.4|14564.4|14563.5|14561.5|93
1642986260000|2022-01-24 01:04:20|14565.5|14563.5|14563.6|14561.6|14565.5|14563.5|14563.2|14561.2|25
1642986270000|2022-01-24 01:04:30|14563.4|14561.4|14565|14563|14566.5|14564.5|14563.2|14561.2|67
1642986280000|2022-01-24 01:04:40|14565.1|14563.1|14569.5|14567.5|14570.4|14568.4|14563.9|14561.9|155
1642986290000|2022-01-24 01:04:50|14569.4|14567.4|14564.2|14562.2|14569.4|14567.4|14564.2|14562.2|62
1642986300000|2022-01-24 01:05:00|14564.5|14562.5|14564.6|14562.6|14566|14564|14563.5|14561.5|58
1642986310000|2022-01-24 01:05:10|14564.5|14562.5|14565.1|14563.1|14566.6|14564.6|14564.5|14562.5|41
1642986320000|2022-01-24 01:05:20|14565|14563|14564.4|14562.4|14565.2|14563.2|14563.4|14561.4|41
1642986330000|2022-01-24 01:05:30|14564.2|14562.2|14563.5|14561.5|14565.9|14563.9|14563|14561|113
1642986340000|2022-01-24 01:05:40|14563.7|14561.7|14563.1|14561.1|14565.6|14563.6|14562.6|14560.6|55
1642986350000|2022-01-24 01:05:50|14563|14561|14562.4|14560.4|14563|14561|14561.5|14559.5|44
1642986360000|2022-01-24 01:06:00|14561.5|14559.5|14566.9|14564.9|14568.1|14566.1|14561.5|14559.5|88
1642986370000|2022-01-24 01:06:10|14567.1|14565.1|14566.2|14564.2|14567.1|14565.1|14565.9|14563.9|18
1642986380000|2022-01-24 01:06:20|14565.9|14563.9|14563.6|14561.6|14566.4|14564.4|14563.5|14561.5|18
1642986390000|2022-01-24 01:06:30|14563.5|14561.5|14563.2|14561.2|14564.7|14562.7|14562.9|14560.9|16
1642986400000|2022-01-24 01:06:40|14563.7|14561.7|14563|14561|14563.9|14561.9|14562.7|14560.7|25
1642986410000|2022-01-24 01:06:50|14562.9|14560.9|14563.5|14561.5|14563.9|14561.9|14560.2|14558.2|27
1642986420000|2022-01-24 01:07:00|14563.6|14561.6|14563.1|14561.1|14564.7|14562.7|14562.9|14560.9|35
1642986430000|2022-01-24 01:07:10|14562.9|14560.9|14564.5|14562.5|14566.1|14564.1|14562.6|14560.6|33
1642986440000|2022-01-24 01:07:20|14564.4|14562.4|14563.4|14561.4|14564.9|14562.9|14563.1|14561.1|27
1642986450000|2022-01-24 01:07:30|14563.2|14561.2|14566.4|14564.4|14566.4|14564.4|14562.7|14560.7|26
1642986460000|2022-01-24 01:07:40|14567.6|14565.6|14567.9|14565.9|14568.4|14566.4|14566.1|14564.1|54
1642986470000|2022-01-24 01:07:50|14568.1|14566.1|14567.4|14565.4|14568.6|14566.6|14567|14565|15
1642986480000|2022-01-24 01:08:00|14567.9|14565.9|14568.7|14566.7|14569.4|14567.4|14567|14565|58
1642986490000|2022-01-24 01:08:10|14568.9|14566.9|14568|14566|14569.4|14567.4|14567.7|14565.7|53
1642986500000|2022-01-24 01:08:20|14567.9|14565.9|14569.9|14567.9|14570.5|14568.5|14566.6|14564.6|93
1642986510000|2022-01-24 01:08:30|14570.4|14568.4|14570.1|14568.1|14570.5|14568.5|14568.9|14566.9|16
1642986520000|2022-01-24 01:08:40|14570|14568|14571.9|14569.9|14573.4|14571.4|14568.2|14566.2|92
1642986530000|2022-01-24 01:08:50|14572.1|14570.1|14571.1|14569.1|14572.2|14570.2|14570.9|14568.9|40
1642986540000|2022-01-24 01:09:00|14570.4|14568.4|14568.7|14566.7|14570.4|14568.4|14568.2|14566.2|79
1642986550000|2022-01-24 01:09:10|14568.9|14566.9|14566.5|14564.5|14569|14567|14566.2|14564.2|66
1642986560000|2022-01-24 01:09:20|14566.2|14564.2|14570.2|14568.2|14570.4|14568.4|14566.2|14564.2|58
1642986570000|2022-01-24 01:09:30|14570.4|14568.4|14569.2|14567.2|14570.5|14568.5|14568.9|14566.9|9
1642986580000|2022-01-24 01:09:40|14569|14567|14569.4|14567.4|14570|14568|14568.7|14566.7|8
1642986590000|2022-01-24 01:09:50|14569.6|14567.6|14567.5|14565.5|14570.1|14568.1|14567.5|14565.5|14
1642986600000|2022-01-24 01:10:00|14567.7|14565.7|14568.5|14566.5|14569.5|14567.5|14567.5|14565.5|29
1642986610000|2022-01-24 01:10:10|14568.4|14566.4|14570.7|14568.7|14570.7|14568.7|14567.5|14565.5|25
1642986620000|2022-01-24 01:10:20|14570.6|14568.6|14566.7|14564.7|14570.7|14568.7|14566.2|14564.2|15
1642986630000|2022-01-24 01:10:30|14566.6|14564.6|14566.6|14564.6|14567.1|14565.1|14566.1|14564.1|45
1642986640000|2022-01-24 01:10:40|14566.5|14564.5|14562.5|14560.5|14566.5|14564.5|14561.9|14559.9|101
1642986650000|2022-01-24 01:10:50|14562.6|14560.6|14560.5|14558.5|14562.6|14560.6|14560|14558|72
1642986660000|2022-01-24 01:11:00|14561|14559|14558.1|14556.1|14561|14559|14557.6|14555.6|57
1642986670000|2022-01-24 01:11:10|14558.2|14556.2|14561.9|14559.9|14563.1|14561.1|14557.9|14555.9|55
1642986680000|2022-01-24 01:11:20|14561.4|14559.4|14559.9|14557.9|14561.4|14559.4|14559|14557|23
1642986690000|2022-01-24 01:11:30|14560|14558|14560.4|14558.4|14561.4|14559.4|14559.6|14557.6|6
1642986700000|2022-01-24 01:11:40|14561.4|14559.4|14560.9|14558.9|14561.5|14559.5|14560.2|14558.2|11
1642986710000|2022-01-24 01:11:50|14560.4|14558.4|14561.5|14559.5|14561.6|14559.6|14559.5|14557.5|30
1642986720000|2022-01-24 01:12:00|14561.6|14559.6|14563.6|14561.6|14564.4|14562.4|14561.6|14559.6|17
1642986730000|2022-01-24 01:12:10|14563.5|14561.5|14563.2|14561.2|14564.1|14562.1|14562.9|14560.9|7
1642986740000|2022-01-24 01:12:20|14563.1|14561.1|14563.6|14561.6|14563.6|14561.6|14562.2|14560.2|7
1642986750000|2022-01-24 01:12:30|14563.5|14561.5|14562.6|14560.6|14563.5|14561.5|14562.2|14560.2|5
1642986760000|2022-01-24 01:12:40|14562.5|14560.5|14563.9|14561.9|14563.9|14561.9|14561.1|14559.1|15
1642986770000|2022-01-24 01:12:50|14563.2|14561.2|14560.6|14558.6|14563.4|14561.4|14560.5|14558.5|21
1642986780000|2022-01-24 01:13:00|14560|14558|14561.2|14559.2|14562.5|14560.5|14560|14558|28
1642986790000|2022-01-24 01:13:10|14561.4|14559.4|14562.4|14560.4|14562.9|14560.9|14561.4|14559.4|8
1642986800000|2022-01-24 01:13:20|14562.5|14560.5|14561.6|14559.6|14562.9|14560.9|14561.6|14559.6|8
1642986810000|2022-01-24 01:13:30|14561.4|14559.4|14562|14560|14563.4|14561.4|14561.2|14559.2|11
1642986820000|2022-01-24 01:13:40|14562.1|14560.1|14560.7|14558.7|14562.4|14560.4|14560|14558|21
1642986830000|2022-01-24 01:13:50|14560.4|14558.4|14560.6|14558.6|14561.6|14559.6|14559.6|14557.6|49
1642986840000|2022-01-24 01:14:00|14560.7|14558.7|14560.4|14558.4|14562.1|14560.1|14560.2|14558.2|30
1642986850000|2022-01-24 01:14:10|14560.6|14558.6|14563|14561|14563.6|14561.6|14560.6|14558.6|21
1642986860000|2022-01-24 01:14:20|14562.9|14560.9|14560.2|14558.2|14563.4|14561.4|14559.9|14557.9|60
1642986870000|2022-01-24 01:14:30|14561|14559|14561.7|14559.7|14562.7|14560.7|14561|14559|19
1642986880000|2022-01-24 01:14:40|14561.6|14559.6|14561|14559|14561.7|14559.7|14559.9|14557.9|10
1642986890000|2022-01-24 01:14:50|14561.1|14559.1|14561.5|14559.5|14562.2|14560.2|14560.2|14558.2|18
1642986900000|2022-01-24 01:15:00|14561.6|14559.6|14562.5|14560.5|14563.4|14561.4|14560.7|14558.7|20
1642986910000|2022-01-24 01:15:10|14562.6|14560.6|14558.6|14556.6|14562.7|14560.7|14558.2|14556.2|24
1642986920000|2022-01-24 01:15:20|14558.7|14556.7|14558.9|14556.9|14560.4|14558.4|14558.5|14556.5|31
1642986930000|2022-01-24 01:15:30|14558.6|14556.6|14557.9|14555.9|14558.9|14556.9|14555.6|14553.6|126
1642986940000|2022-01-24 01:15:40|14557.7|14555.7|14556.1|14554.1|14558.1|14556.1|14555.1|14553.1|33
1642986950000|2022-01-24 01:15:50|14556.2|14554.2|14556.7|14554.7|14557.7|14555.7|14555.9|14553.9|31
1642986960000|2022-01-24 01:16:00|14557|14555|14557.1|14555.1|14559.1|14557.1|14556.2|14554.2|29
1642986970000|2022-01-24 01:16:10|14557.2|14555.2|14558.1|14556.1|14558.1|14556.1|14557.1|14555.1|7
1642986980000|2022-01-24 01:16:20|14558|14556|14558|14556|14558.2|14556.2|14557.4|14555.4|10
1642986990000|2022-01-24 01:16:30|14558.1|14556.1|14556.4|14554.4|14558.6|14556.6|14556.4|14554.4|18
1642987000000|2022-01-24 01:16:40|14557|14555|14558.9|14556.9|14559.1|14557.1|14556.6|14554.6|17
1642987010000|2022-01-24 01:16:50|14558.7|14556.7|14556.2|14554.2|14558.7|14556.7|14556.1|14554.1|9
1642987020000|2022-01-24 01:17:00|14556|14554|14556.5|14554.5|14557.7|14555.7|14555.9|14553.9|22
1642987030000|2022-01-24 01:17:10|14556.4|14554.4|14555.6|14553.6|14557|14555|14555.5|14553.5|17
1642987040000|2022-01-24 01:17:20|14556.1|14554.1|14555|14553|14556.4|14554.4|14553.6|14551.6|33
1642987050000|2022-01-24 01:17:30|14555.4|14553.4|14555.4|14553.4|14556.1|14554.1|14553.9|14551.9|24
1642987060000|2022-01-24 01:17:40|14555.1|14553.1|14558|14556|14558.1|14556.1|14554.9|14552.9|41
1642987070000|2022-01-24 01:17:50|14557.9|14555.9|14562|14560|14562.4|14560.4|14557.2|14555.2|41
1642987080000|2022-01-24 01:18:00|14562.1|14560.1|14563.7|14561.7|14563.7|14561.7|14560.7|14558.7|55
1642987090000|2022-01-24 01:18:10|14563.9|14561.9|14571.1|14569.1|14571.1|14569.1|14563.6|14561.6|109
1642987100000|2022-01-24 01:18:20|14571|14569|14572.4|14570.4|14573.1|14571.1|14570.1|14568.1|138
1642987110000|2022-01-24 01:18:30|14572.1|14570.1|14569.7|14567.7|14575.7|14573.7|14569.2|14567.2|108
1642987120000|2022-01-24 01:18:40|14569.5|14567.5|14576.4|14574.4|14577.7|14575.7|14569.4|14567.4|98
1642987130000|2022-01-24 01:18:50|14576.5|14574.5|14578.7|14576.7|14579.1|14577.1|14576.4|14574.4|208
1642987140000|2022-01-24 01:19:00|14579.2|14577.2|14575|14573|14579.2|14577.2|14574.1|14572.1|91
1642987150000|2022-01-24 01:19:10|14575.6|14573.6|14581.6|14579.6|14583|14581|14575.2|14573.2|201
1642987160000|2022-01-24 01:19:20|14581.4|14579.4|14577.7|14575.7|14581.4|14579.4|14576.2|14574.2|62
1642987170000|2022-01-24 01:19:30|14577.9|14575.9|14581.5|14579.5|14582.6|14580.6|14577.5|14575.5|37
1642987180000|2022-01-24 01:19:40|14581.2|14579.2|14583|14581|14583.2|14581.2|14580.6|14578.6|48
1642987190000|2022-01-24 01:19:50|14582.9|14580.9|14586.4|14584.4|14587.7|14585.7|14582.9|14580.9|190
1642987200000|2022-01-24 01:20:00|14586.2|14584.2|14584.4|14582.4|14586.5|14584.5|14582.1|14580.1|66
1642987210000|2022-01-24 01:20:10|14584.6|14582.6|14584.2|14582.2|14584.7|14582.7|14583.5|14581.5|32
1642987220000|2022-01-24 01:20:20|14584.1|14582.1|14583.9|14581.9|14584.6|14582.6|14583.6|14581.6|24
1642987230000|2022-01-24 01:20:30|14583.7|14581.7|14581.9|14579.9|14583.7|14581.7|14581.1|14579.1|33
1642987240000|2022-01-24 01:20:40|14582|14580|14581.4|14579.4|14582.1|14580.1|14581.4|14579.4|11
1642987250000|2022-01-24 01:20:50|14581.5|14579.5|14582.6|14580.6|14582.6|14580.6|14580.5|14578.5|35
1642987260000|2022-01-24 01:21:00|14582.5|14580.5|14583.4|14581.4|14584.5|14582.5|14582.5|14580.5|36
1642987270000|2022-01-24 01:21:10|14583.5|14581.5|14582.5|14580.5|14584.7|14582.7|14582|14580|31
1642987280000|2022-01-24 01:21:20|14582.4|14580.4|14580.1|14578.1|14582.4|14580.4|14579.9|14577.9|37
1642987290000|2022-01-24 01:21:30|14580|14578|14579.7|14577.7|14580.9|14578.9|14579.2|14577.2|18
1642987300000|2022-01-24 01:21:40|14579.9|14577.9|14583.5|14581.5|14583.6|14581.6|14579.7|14577.7|31
1642987310000|2022-01-24 01:21:50|14583.4|14581.4|14584|14582|14584.5|14582.5|14583.4|14581.4|25
1642987320000|2022-01-24 01:22:00|14583.9|14581.9|14582.9|14580.9|14584.1|14582.1|14582.4|14580.4|42
1642987330000|2022-01-24 01:22:10|14582.7|14580.7|14580.9|14578.9|14582.9|14580.9|14580.7|14578.7|43
1642987340000|2022-01-24 01:22:20|14581|14579|14580.9|14578.9|14582|14580|14580|14578|18
1642987350000|2022-01-24 01:22:30|14581|14579|14582.1|14580.1|14582.2|14580.2|14580.5|14578.5|11
1642987360000|2022-01-24 01:22:40|14582|14580|14582|14580|14582.4|14580.4|14581.5|14579.5|14
1642987370000|2022-01-24 01:22:50|14581.9|14579.9|14580.1|14578.1|14582.1|14580.1|14580.1|14578.1|12
1642987380000|2022-01-24 01:23:00|14579.5|14577.5|14579|14577|14579.5|14577.5|14577.9|14575.9|37
1642987390000|2022-01-24 01:23:10|14578.9|14576.9|14578.6|14576.6|14579|14577|14577.6|14575.6|13
1642987400000|2022-01-24 01:23:20|14579|14577|14581.6|14579.6|14582.7|14580.7|14578.7|14576.7|45
1642987410000|2022-01-24 01:23:30|14581.7|14579.7|14580.4|14578.4|14581.9|14579.9|14580|14578|9
1642987420000|2022-01-24 01:23:40|14579.6|14577.6|14576.2|14574.2|14580|14578|14576|14574|71
1642987430000|2022-01-24 01:23:50|14576.4|14574.4|14578.9|14576.9|14579|14577|14575.9|14573.9|22
1642987440000|2022-01-24 01:24:00|14579|14577|14578.1|14576.1|14579.7|14577.7|14578|14576|16
1642987450000|2022-01-24 01:24:10|14578|14576|14577|14575|14578|14576|14575.7|14573.7|36
1642987460000|2022-01-24 01:24:20|14576.9|14574.9|14574.9|14572.9|14577.1|14575.1|14574.9|14572.9|32
1642987470000|2022-01-24 01:24:30|14574.7|14572.7|14574.4|14572.4|14576.7|14574.7|14574.2|14572.2|26
1642987480000|2022-01-24 01:24:40|14574.1|14572.1|14575.7|14573.7|14576.2|14574.2|14574.1|14572.1|12
1642987490000|2022-01-24 01:24:50|14575.9|14573.9|14576|14574|14576.9|14574.9|14575.9|14573.9|13
1642987500000|2022-01-24 01:25:00|14576.2|14574.2|14575.7|14573.7|14576.7|14574.7|14575.2|14573.2|45
1642987510000|2022-01-24 01:25:10|14576.2|14574.2|14576.5|14574.5|14577.6|14575.6|14576.2|14574.2|11
1642987520000|2022-01-24 01:25:20|14576|14574|14575.4|14573.4|14576.1|14574.1|14575|14573|5
1642987530000|2022-01-24 01:25:30|14575.5|14573.5|14573.9|14571.9|14577.4|14575.4|14573.9|14571.9|55
1642987540000|2022-01-24 01:25:40|14573.7|14571.7|14571.9|14569.9|14573.9|14571.9|14571.1|14569.1|91
1642987550000|2022-01-24 01:25:50|14571.1|14569.1|14569.5|14567.5|14571.5|14569.5|14568.7|14566.7|51
1642987560000|2022-01-24 01:26:00|14569.4|14567.4|14570.9|14568.9|14571.4|14569.4|14569.2|14567.2|36
1642987570000|2022-01-24 01:26:10|14570.7|14568.7|14570|14568|14571|14569|14568.6|14566.6|27
1642987580000|2022-01-24 01:26:20|14569.9|14567.9|14570|14568|14570.2|14568.2|14569|14567|6
1642987590000|2022-01-24 01:26:30|14569.9|14567.9|14571.6|14569.6|14571.6|14569.6|14569.9|14567.9|29
1642987600000|2022-01-24 01:26:40|14570.9|14568.9|14572.1|14570.1|14572.9|14570.9|14570.6|14568.6|17
1642987610000|2022-01-24 01:26:50|14572|14570|14572.4|14570.4|14572.5|14570.5|14570.6|14568.6|38
1642987620000|2022-01-24 01:27:00|14572.5|14570.5|14569.4|14567.4|14572.7|14570.7|14569.4|14567.4|41
1642987630000|2022-01-24 01:27:10|14569.9|14567.9|14568.5|14566.5|14570.7|14568.7|14568.5|14566.5|29
1642987640000|2022-01-24 01:27:20|14568.9|14566.9|14568.5|14566.5|14569.4|14567.4|14568.4|14566.4|6
1642987650000|2022-01-24 01:27:30|14568.9|14566.9|14569.4|14567.4|14570|14568|14568.7|14566.7|9
1642987660000|2022-01-24 01:27:40|14569.2|14567.2|14572.5|14570.5|14572.7|14570.7|14569|14567|58
1642987670000|2022-01-24 01:27:50|14572.6|14570.6|14573.2|14571.2|14573.6|14571.6|14572.5|14570.5|7
1642987680000|2022-01-24 01:28:00|14573|14571|14571|14569|14573.2|14571.2|14570.2|14568.2|21
1642987690000|2022-01-24 01:28:10|14571.1|14569.1|14572.6|14570.6|14572.7|14570.7|14570.6|14568.6|14
1642987700000|2022-01-24 01:28:20|14572.7|14570.7|14573.1|14571.1|14573.6|14571.6|14571.7|14569.7|14
1642987710000|2022-01-24 01:28:30|14573.2|14571.2|14573.1|14571.1|14573.6|14571.6|14573.1|14571.1|5
1642987720000|2022-01-24 01:28:40|14573|14571|14573.5|14571.5|14573.6|14571.6|14572.9|14570.9|5
1642987730000|2022-01-24 01:28:50|14573.4|14571.4|14570.9|14568.9|14573.6|14571.6|14570.9|14568.9|32
1642987740000|2022-01-24 01:29:00|14571.4|14569.4|14572.5|14570.5|14572.5|14570.5|14570.4|14568.4|8
1642987750000|2022-01-24 01:29:10|14572.6|14570.6|14573|14571|14573.4|14571.4|14572.1|14570.1|5
1642987760000|2022-01-24 01:29:20|14573.6|14571.6|14573.1|14571.1|14573.6|14571.6|14572.4|14570.4|21
1642987770000|2022-01-24 01:29:30|14573|14571|14571.7|14569.7|14573|14571|14571.1|14569.1|30
1642987780000|2022-01-24 01:29:40|14571.9|14569.9|14572|14570|14572.7|14570.7|14571.9|14569.9|7
1642987790000|2022-01-24 01:29:50|14572.1|14570.1|14571.7|14569.7|14572.7|14570.7|14571.7|14569.7|27
1642987800000|2022-01-24 01:30:00|14571.6|14569.6|14572|14570|14573.4|14571.4|14570.7|14568.7|30
1642987810000|2022-01-24 01:30:10|14572.1|14570.1|14572.4|14570.4|14572.9|14570.9|14570.1|14568.1|51
1642987820000|2022-01-24 01:30:20|14572.5|14570.5|14573.7|14571.7|14574|14572|14572.5|14570.5|20
1642987830000|2022-01-24 01:30:30|14573.1|14571.1|14570|14568|14573.9|14571.9|14570|14568|35
1642987840000|2022-01-24 01:30:40|14570.2|14568.2|14567.9|14565.9|14570.2|14568.2|14567.1|14565.1|126
1642987850000|2022-01-24 01:30:50|14567.4|14565.4|14566.9|14564.9|14568.2|14566.2|14565.5|14563.5|59
1642987860000|2022-01-24 01:31:00|14567.1|14565.1|14564.9|14562.9|14567.4|14565.4|14564.7|14562.7|21
1642987870000|2022-01-24 01:31:10|14564.2|14562.2|14566.6|14564.6|14566.9|14564.9|14564.2|14562.2|37
1642987880000|2022-01-24 01:31:20|14566.4|14564.4|14565.6|14563.6|14566.7|14564.7|14565.1|14563.1|16
1642987890000|2022-01-24 01:31:30|14566.7|14564.7|14570.6|14568.6|14570.6|14568.6|14566.6|14564.6|51
1642987900000|2022-01-24 01:31:40|14570.5|14568.5|14572|14570|14572.1|14570.1|14570.2|14568.2|54
1642987910000|2022-01-24 01:31:50|14572.1|14570.1|14572.1|14570.1|14572.4|14570.4|14570.7|14568.7|42
1642987920000|2022-01-24 01:32:00|14572|14570|14574.5|14572.5|14574.6|14572.6|14570.6|14568.6|47
1642987930000|2022-01-24 01:32:10|14574.1|14572.1|14568.7|14566.7|14574.4|14572.4|14568.5|14566.5|27
1642987940000|2022-01-24 01:32:20|14568.9|14566.9|14571.1|14569.1|14572.1|14570.1|14568.9|14566.9|13
1642987950000|2022-01-24 01:32:30|14571.2|14569.2|14570.1|14568.1|14571.2|14569.2|14568.7|14566.7|11
1642987960000|2022-01-24 01:32:40|14570|14568|14569.7|14567.7|14570.1|14568.1|14568.2|14566.2|26
1642987970000|2022-01-24 01:32:50|14570.2|14568.2|14569.9|14567.9|14570.6|14568.6|14569.1|14567.1|12
1642987980000|2022-01-24 01:33:00|14568.2|14566.2|14566.6|14564.6|14569.5|14567.5|14566.5|14564.5|17
1642987990000|2022-01-24 01:33:10|14566.5|14564.5|14570.4|14568.4|14570.6|14568.6|14566.5|14564.5|20
1642988000000|2022-01-24 01:33:20|14570.2|14568.2|14573.4|14571.4|14573.6|14571.6|14569.9|14567.9|17
1642988010000|2022-01-24 01:33:30|14573.6|14571.6|14573.9|14571.9|14574|14572|14571.7|14569.7|35
1642988020000|2022-01-24 01:33:40|14573.7|14571.7|14575.6|14573.6|14576.4|14574.4|14573.6|14571.6|37
1642988030000|2022-01-24 01:33:50|14575.7|14573.7|14579.6|14577.6|14580.5|14578.5|14575.4|14573.4|105
1642988040000|2022-01-24 01:34:00|14579.7|14577.7|14582.4|14580.4|14582.4|14580.4|14578.9|14576.9|58
1642988050000|2022-01-24 01:34:10|14582.6|14580.6|14589.6|14587.6|14595|14593|14582.6|14580.6|554
1642988060000|2022-01-24 01:34:20|14590.2|14588.2|14589.4|14587.4|14590.2|14588.2|14588.5|14586.5|38
1642988070000|2022-01-24 01:34:30|14589.6|14587.6|14590.1|14588.1|14591.7|14589.7|14589|14587|43
1642988080000|2022-01-24 01:34:40|14589.5|14587.5|14589|14587|14591|14589|14588.5|14586.5|30
1642988090000|2022-01-24 01:34:50|14588.9|14586.9|14587.5|14585.5|14589.1|14587.1|14587.1|14585.1|43
1642988100000|2022-01-24 01:35:00|14587.2|14585.2|14587.1|14585.1|14587.4|14585.4|14586.2|14584.2|26
1642988110000|2022-01-24 01:35:10|14587.2|14585.2|14589.6|14587.6|14589.6|14587.6|14587.2|14585.2|63
1642988120000|2022-01-24 01:35:20|14589.2|14587.2|14589|14587|14589.7|14587.7|14587.6|14585.6|27
1642988130000|2022-01-24 01:35:30|14589.2|14587.2|14590|14588|14591.2|14589.2|14588.7|14586.7|50
1642988140000|2022-01-24 01:35:40|14589.6|14587.6|14587.9|14585.9|14590.4|14588.4|14587.2|14585.2|45
1642988150000|2022-01-24 01:35:50|14587.4|14585.4|14587.1|14585.1|14587.9|14585.9|14586.4|14584.4|34
1642988160000|2022-01-24 01:36:00|14587.4|14585.4|14585.7|14583.7|14587.5|14585.5|14585.6|14583.6|44
1642988170000|2022-01-24 01:36:10|14585.6|14583.6|14585.6|14583.6|14585.9|14583.9|14584.2|14582.2|39
1642988180000|2022-01-24 01:36:20|14585.5|14583.5|14585.4|14583.4|14585.9|14583.9|14584.7|14582.7|17
1642988190000|2022-01-24 01:36:30|14585.1|14583.1|14584.9|14582.9|14586.2|14584.2|14584.5|14582.5|11
1642988200000|2022-01-24 01:36:40|14584.7|14582.7|14582|14580|14584.7|14582.7|14581.7|14579.7|24
1642988210000|2022-01-24 01:36:50|14581.9|14579.9|14581|14579|14582.4|14580.4|14580.6|14578.6|38
1642988220000|2022-01-24 01:37:00|14580.9|14578.9|14581|14579|14581.6|14579.6|14577.2|14575.2|70
1642988230000|2022-01-24 01:37:10|14581.1|14579.1|14580.7|14578.7|14581.7|14579.7|14580.5|14578.5|14
1642988240000|2022-01-24 01:37:20|14580.6|14578.6|14579.6|14577.6|14580.7|14578.7|14579.1|14577.1|24
1642988250000|2022-01-24 01:37:30|14579.5|14577.5|14580.2|14578.2|14580.5|14578.5|14577.6|14575.6|40
1642988260000|2022-01-24 01:37:40|14580.4|14578.4|14580.6|14578.6|14582.1|14580.1|14580.1|14578.1|12
1642988270000|2022-01-24 01:37:50|14580.1|14578.1|14578.9|14576.9|14580.5|14578.5|14578.6|14576.6|26
1642988280000|2022-01-24 01:38:00|14579|14577|14575.1|14573.1|14579|14577|14574.7|14572.7|49
1642988290000|2022-01-24 01:38:10|14574.7|14572.7|14577.1|14575.1|14577.4|14575.4|14574.7|14572.7|25
1642988300000|2022-01-24 01:38:20|14577.4|14575.4|14581.2|14579.2|14581.6|14579.6|14577.4|14575.4|23
1642988310000|2022-01-24 01:38:30|14581.1|14579.1|14582.6|14580.6|14583.1|14581.1|14580.2|14578.2|58
1642988320000|2022-01-24 01:38:40|14582.7|14580.7|14581.2|14579.2|14583|14581|14580.6|14578.6|20
1642988330000|2022-01-24 01:38:50|14581.4|14579.4|14583.6|14581.6|14584|14582|14581|14579|11
1642988340000|2022-01-24 01:39:00|14583.7|14581.7|14582|14580|14583.7|14581.7|14581.6|14579.6|19
1642988350000|2022-01-24 01:39:10|14582.4|14580.4|14581.4|14579.4|14583|14581|14579.6|14577.6|32
1642988360000|2022-01-24 01:39:20|14581.2|14579.2|14580.2|14578.2|14581.6|14579.6|14580.1|14578.1|9
1642988370000|2022-01-24 01:39:30|14580.6|14578.6|14583.6|14581.6|14583.7|14581.7|14580.1|14578.1|21
1642988380000|2022-01-24 01:39:40|14583.7|14581.7|14579.9|14577.9|14583.7|14581.7|14579.6|14577.6|19
1642988390000|2022-01-24 01:39:50|14580|14578|14577.7|14575.7|14580|14578|14576.2|14574.2|20
1642988400000|2022-01-24 01:40:00|14577.9|14575.9|14578.4|14576.4|14580.5|14578.5|14576.2|14574.2|11
1642988410000|2022-01-24 01:40:10|14578.5|14576.5|14578.5|14576.5|14578.7|14576.7|14578|14576|8
1642988420000|2022-01-24 01:40:20|14578.6|14576.6|14578.5|14576.5|14579.9|14577.9|14578.5|14576.5|4
1642988430000|2022-01-24 01:40:30|14579.5|14577.5|14578.2|14576.2|14579.5|14577.5|14577.7|14575.7|10
1642988440000|2022-01-24 01:40:40|14578.4|14576.4|14579.6|14577.6|14581.6|14579.6|14578.2|14576.2|25
1642988450000|2022-01-24 01:40:50|14580.1|14578.1|14580.1|14578.1|14580.6|14578.6|14578.9|14576.9|21
1642988460000|2022-01-24 01:41:00|14580|14578|14580.9|14578.9|14581.9|14579.9|14579.6|14577.6|28
1642988470000|2022-01-24 01:41:10|14581.1|14579.1|14581.7|14579.7|14582.7|14580.7|14581.1|14579.1|6
1642988480000|2022-01-24 01:41:20|14581.6|14579.6|14579.6|14577.6|14581.7|14579.7|14578.5|14576.5|13
1642988490000|2022-01-24 01:41:30|14579.5|14577.5|14578.9|14576.9|14579.9|14577.9|14578.6|14576.6|13
1642988500000|2022-01-24 01:41:40|14578.6|14576.6|14574.1|14572.1|14579|14577|14574|14572|35
1642988510000|2022-01-24 01:41:50|14574|14572|14576|14574|14576.1|14574.1|14571.9|14569.9|64
1642988520000|2022-01-24 01:42:00|14576.1|14574.1|14575|14573|14576.1|14574.1|14574|14572|26
1642988530000|2022-01-24 01:42:10|14575.1|14573.1|14574.5|14572.5|14575.2|14573.2|14574.1|14572.1|17
1642988540000|2022-01-24 01:42:20|14574.4|14572.4|14575.1|14573.1|14576|14574|14574.1|14572.1|9
1642988550000|2022-01-24 01:42:30|14575.2|14573.2|14574.1|14572.1|14575.5|14573.5|14573.2|14571.2|62
1642988560000|2022-01-24 01:42:40|14574|14572|14579.1|14577.1|14579.1|14577.1|14574|14572|33
1642988570000|2022-01-24 01:42:50|14578.9|14576.9|14578|14576|14580.1|14578.1|14577.1|14575.1|34
1642988580000|2022-01-24 01:43:00|14578.1|14576.1|14574|14572|14578.6|14576.6|14573.6|14571.6|19
1642988590000|2022-01-24 01:43:10|14574.1|14572.1|14571.6|14569.6|14574.4|14572.4|14570.4|14568.4|41
1642988600000|2022-01-24 01:43:20|14571.5|14569.5|14566.5|14564.5|14571.5|14569.5|14566.4|14564.4|73
1642988610000|2022-01-24 01:43:30|14566.6|14564.6|14565.4|14563.4|14567.4|14565.4|14564.9|14562.9|109
1642988620000|2022-01-24 01:43:40|14565.5|14563.5|14565.1|14563.1|14565.7|14563.7|14565|14563|18
1642988630000|2022-01-24 01:43:50|14565.2|14563.2|14564.6|14562.6|14566|14564|14562.5|14560.5|93
1642988640000|2022-01-24 01:44:00|14564.2|14562.2|14563.6|14561.6|14565.6|14563.6|14563.1|14561.1|33
1642988650000|2022-01-24 01:44:10|14564|14562|14565.6|14563.6|14566.2|14564.2|14563.6|14561.6|14
1642988660000|2022-01-24 01:44:20|14565.4|14563.4|14565.2|14563.2|14565.7|14563.7|14564.4|14562.4|19
1642988670000|2022-01-24 01:44:30|14565.1|14563.1|14565.1|14563.1|14565.7|14563.7|14564.5|14562.5|11
1642988680000|2022-01-24 01:44:40|14564.6|14562.6|14561.1|14559.1|14564.9|14562.9|14560.5|14558.5|31
1642988690000|2022-01-24 01:44:50|14561|14559|14563.2|14561.2|14563.2|14561.2|14560.1|14558.1|63
1642988700000|2022-01-24 01:45:00|14563.4|14561.4|14568.2|14566.2|14568.2|14566.2|14563.4|14561.4|71
1642988710000|2022-01-24 01:45:10|14568.4|14566.4|14564.9|14562.9|14568.4|14566.4|14563.1|14561.1|51
1642988720000|2022-01-24 01:45:20|14565|14563|14562.4|14560.4|14565|14563|14561.5|14559.5|29
1642988730000|2022-01-24 01:45:30|14562.1|14560.1|14560.5|14558.5|14563.4|14561.4|14559.9|14557.9|30
1642988740000|2022-01-24 01:45:40|14560.6|14558.6|14557.5|14555.5|14560.9|14558.9|14553.1|14551.1|128
1642988750000|2022-01-24 01:45:50|14557.7|14555.7|14559.7|14557.7|14560.2|14558.2|14557.7|14555.7|34
1642988760000|2022-01-24 01:46:00|14560|14558|14561.7|14559.7|14561.7|14559.7|14558.7|14556.7|20
1642988770000|2022-01-24 01:46:10|14561.6|14559.6|14570.4|14568.4|14570.4|14568.4|14561.4|14559.4|84
1642988780000|2022-01-24 01:46:20|14570.2|14568.2|14568.5|14566.5|14571.1|14569.1|14568.2|14566.2|46
1642988790000|2022-01-24 01:46:30|14568.4|14566.4|14569.4|14567.4|14569.4|14567.4|14567.1|14565.1|30
1642988800000|2022-01-24 01:46:40|14569.2|14567.2|14571.1|14569.1|14571.7|14569.7|14569|14567|45
1642988810000|2022-01-24 01:46:50|14571.4|14569.4|14573.4|14571.4|14574|14572|14570.5|14568.5|56
1642988820000|2022-01-24 01:47:00|14573.5|14571.5|14576.6|14574.6|14577.6|14575.6|14572.5|14570.5|85
1642988830000|2022-01-24 01:47:10|14576.7|14574.7|14576|14574|14577.2|14575.2|14574.7|14572.7|27
1642988840000|2022-01-24 01:47:20|14575.7|14573.7|14575.4|14573.4|14577.4|14575.4|14575.4|14573.4|59
1642988850000|2022-01-24 01:47:30|14576.2|14574.2|14573.7|14571.7|14576.2|14574.2|14571.9|14569.9|81
1642988860000|2022-01-24 01:47:40|14573.4|14571.4|14573.5|14571.5|14573.5|14571.5|14571.7|14569.7|12
1642988870000|2022-01-24 01:47:50|14573|14571|14572.6|14570.6|14574.1|14572.1|14572.6|14570.6|15
1642988880000|2022-01-24 01:48:00|14572|14570|14570.5|14568.5|14572.5|14570.5|14568.7|14566.7|44
1642988890000|2022-01-24 01:48:10|14571.6|14569.6|14573.6|14571.6|14574.5|14572.5|14571.2|14569.2|20
1642988900000|2022-01-24 01:48:20|14574.4|14572.4|14578.2|14576.2|14578.4|14576.4|14574.2|14572.2|50
1642988910000|2022-01-24 01:48:30|14578.4|14576.4|14577.1|14575.1|14579.5|14577.5|14576.9|14574.9|42
1642988920000|2022-01-24 01:48:40|14577|14575|14578|14576|14578|14576|14575.9|14573.9|17
1642988930000|2022-01-24 01:48:50|14578.1|14576.1|14579.2|14577.2|14579.5|14577.5|14577.4|14575.4|15
1642988940000|2022-01-24 01:49:00|14579.4|14577.4|14578.4|14576.4|14579.4|14577.4|14576.6|14574.6|21
1642988950000|2022-01-24 01:49:10|14578.2|14576.2|14581.5|14579.5|14582.1|14580.1|14577.6|14575.6|106
1642988960000|2022-01-24 01:49:20|14582.1|14580.1|14581.1|14579.1|14582.1|14580.1|14580.5|14578.5|22
1642988970000|2022-01-24 01:49:30|14581.2|14579.2|14581.2|14579.2|14582.4|14580.4|14581.2|14579.2|65
1642988980000|2022-01-24 01:49:40|14581.4|14579.4|14580|14578|14582.6|14580.6|14580|14578|42
1642988990000|2022-01-24 01:49:50|14579.6|14577.6|14580.7|14578.7|14580.9|14578.9|14578.9|14576.9|25
1642989000000|2022-01-24 01:50:00|14580.9|14578.9|14576|14574|14581.1|14579.1|14575.9|14573.9|31
1642989010000|2022-01-24 01:50:10|14575.9|14573.9|14574.5|14572.5|14577.6|14575.6|14574|14572|75
1642989020000|2022-01-24 01:50:20|14574.4|14572.4|14580.1|14578.1|14580.2|14578.2|14573.5|14571.5|30
1642989030000|2022-01-24 01:50:30|14579.9|14577.9|14578.7|14576.7|14580.1|14578.1|14578.7|14576.7|17
1642989040000|2022-01-24 01:50:40|14578.6|14576.6|14576.6|14574.6|14579.4|14577.4|14576.5|14574.5|16
1642989050000|2022-01-24 01:50:50|14576.5|14574.5|14583.2|14581.2|14585.1|14583.1|14576.5|14574.5|157
1642989060000|2022-01-24 01:51:00|14583.1|14581.1|14576|14574|14583.7|14581.7|14575.9|14573.9|61
1642989070000|2022-01-24 01:51:10|14574.7|14572.7|14577.9|14575.9|14578.6|14576.6|14573.4|14571.4|49
1642989080000|2022-01-24 01:51:20|14578|14576|14582.1|14580.1|14582.6|14580.6|14577.5|14575.5|53
1642989090000|2022-01-24 01:51:30|14582|14580|14582.6|14580.6|14584.9|14582.9|14582|14580|68
1642989100000|2022-01-24 01:51:40|14582.5|14580.5|14582.4|14580.4|14583|14581|14580.9|14578.9|26
1642989110000|2022-01-24 01:51:50|14582.2|14580.2|14584.2|14582.2|14585.2|14583.2|14581.7|14579.7|49
1642989120000|2022-01-24 01:52:00|14584.4|14582.4|14583.2|14581.2|14585.6|14583.6|14583|14581|50
1642989130000|2022-01-24 01:52:10|14583.4|14581.4|14583.1|14581.1|14583.4|14581.4|14582.2|14580.2|67
1642989140000|2022-01-24 01:52:20|14583.2|14581.2|14581|14579|14583.2|14581.2|14580.5|14578.5|11
1642989150000|2022-01-24 01:52:30|14581.6|14579.6|14581.6|14579.6|14582.1|14580.1|14581.2|14579.2|7
1642989160000|2022-01-24 01:52:40|14581.7|14579.7|14580.2|14578.2|14581.7|14579.7|14579.4|14577.4|36
1642989170000|2022-01-24 01:52:50|14580.1|14578.1|14580.1|14578.1|14580.6|14578.6|14578.2|14576.2|35
1642989180000|2022-01-24 01:53:00|14580.4|14578.4|14582.9|14580.9|14583|14581|14579.5|14577.5|30
1642989190000|2022-01-24 01:53:10|14582.4|14580.4|14581.1|14579.1|14582.4|14580.4|14580|14578|54
1642989200000|2022-01-24 01:53:20|14580.4|14578.4|14581.6|14579.6|14582.4|14580.4|14580.4|14578.4|13
1642989210000|2022-01-24 01:53:30|14581.7|14579.7|14586.5|14584.5|14586.5|14584.5|14581.4|14579.4|53
1642989220000|2022-01-24 01:53:40|14586.4|14584.4|14585.6|14583.6|14586.7|14584.7|14585.4|14583.4|38
1642989230000|2022-01-24 01:53:50|14585.5|14583.5|14580|14578|14585.5|14583.5|14579.5|14577.5|25
1642989240000|2022-01-24 01:54:00|14579.9|14577.9|14580.1|14578.1|14581.4|14579.4|14578.1|14576.1|31
1642989250000|2022-01-24 01:54:10|14580.2|14578.2|14580.4|14578.4|14581.4|14579.4|14579.1|14577.1|17
1642989260000|2022-01-24 01:54:20|14580.1|14578.1|14581.5|14579.5|14582.4|14580.4|14580.1|14578.1|6
1642989270000|2022-01-24 01:54:30|14581.6|14579.6|14583.9|14581.9|14584.1|14582.1|14581.1|14579.1|25
1642989280000|2022-01-24 01:54:40|14583.7|14581.7|14581|14579|14583.7|14581.7|14580.9|14578.9|10
1642989290000|2022-01-24 01:54:50|14581.2|14579.2|14582.7|14580.7|14583.2|14581.2|14581.2|14579.2|7
1642989300000|2022-01-24 01:55:00|14582.9|14580.9|14578.9|14576.9|14582.9|14580.9|14578.7|14576.7|18
1642989310000|2022-01-24 01:55:10|14579|14577|14578.9|14576.9|14579.9|14577.9|14578.7|14576.7|22
1642989320000|2022-01-24 01:55:20|14578.6|14576.6|14578.6|14576.6|14579.6|14577.6|14578.5|14576.5|21
1642989330000|2022-01-24 01:55:30|14578.4|14576.4|14581.1|14579.1|14581.2|14579.2|14578.2|14576.2|7
1642989340000|2022-01-24 01:55:40|14581|14579|14583.1|14581.1|14584.4|14582.4|14581|14579|63
1642989350000|2022-01-24 01:55:50|14583.2|14581.2|14580|14578|14585|14583|14580|14578|41
1642989360000|2022-01-24 01:56:00|14579.6|14577.6|14579.5|14577.5|14580.9|14578.9|14579.2|14577.2|11
1642989370000|2022-01-24 01:56:10|14580|14578|14579.1|14577.1|14580.1|14578.1|14578.5|14576.5|8
1642989380000|2022-01-24 01:56:20|14579|14577|14577.9|14575.9|14579.5|14577.5|14577.2|14575.2|39
1642989390000|2022-01-24 01:56:30|14577.7|14575.7|14576.4|14574.4|14578.1|14576.1|14576|14574|21
1642989400000|2022-01-24 01:56:40|14576.1|14574.1|14578.1|14576.1|14578.6|14576.6|14576.1|14574.1|10
1642989410000|2022-01-24 01:56:50|14578.2|14576.2|14576.6|14574.6|14579|14577|14576.1|14574.1|24
1642989420000|2022-01-24 01:57:00|14576.1|14574.1|14574.4|14572.4|14576.6|14574.6|14574.2|14572.2|30
1642989430000|2022-01-24 01:57:10|14574.6|14572.6|14576.4|14574.4|14576.5|14574.5|14573.7|14571.7|42
1642989440000|2022-01-24 01:57:20|14576.5|14574.5|14574.2|14572.2|14576.9|14574.9|14574|14572|31
1642989450000|2022-01-24 01:57:30|14574.4|14572.4|14572.5|14570.5|14574.6|14572.6|14572.2|14570.2|13
1642989460000|2022-01-24 01:57:40|14572.1|14570.1|14572.5|14570.5|14573.5|14571.5|14572.1|14570.1|13
1642989470000|2022-01-24 01:57:50|14572.4|14570.4|14574.6|14572.6|14575.4|14573.4|14572.4|14570.4|34
1642989480000|2022-01-24 01:58:00|14574.5|14572.5|14575.2|14573.2|14576.4|14574.4|14573.7|14571.7|21
1642989490000|2022-01-24 01:58:10|14575.4|14573.4|14572.1|14570.1|14575.4|14573.4|14570.7|14568.7|37
1642989500000|2022-01-24 01:58:20|14572.2|14570.2|14574.4|14572.4|14575|14573|14572.2|14570.2|11
1642989510000|2022-01-24 01:58:30|14574.2|14572.2|14574.7|14572.7|14575.9|14573.9|14574.1|14572.1|8
1642989520000|2022-01-24 01:58:40|14574.6|14572.6|14572.2|14570.2|14574.6|14572.6|14570|14568|36
1642989530000|2022-01-24 01:58:50|14572.4|14570.4|14572|14570|14572.9|14570.9|14570.7|14568.7|19
1642989540000|2022-01-24 01:59:00|14571.9|14569.9|14577.2|14575.2|14577.2|14575.2|14571.9|14569.9|34
1642989550000|2022-01-24 01:59:10|14577.1|14575.1|14576|14574|14577.2|14575.2|14575.2|14573.2|16
1642989560000|2022-01-24 01:59:20|14576.1|14574.1|14576.1|14574.1|14576.9|14574.9|14576.1|14574.1|4
1642989570000|2022-01-24 01:59:30|14576.6|14574.6|14577|14575|14578|14576|14575.7|14573.7|14
1642989580000|2022-01-24 01:59:40|14577.4|14575.4|14574.9|14572.9|14577.6|14575.6|14574.6|14572.6|9
1642989590000|2022-01-24 01:59:50|14575|14573|14577.5|14575.5|14577.5|14575.5|14574.4|14572.4|14
1642989600000|2022-01-24 02:00:00|14577.6|14575.6|14584.2|14582.2|14587|14585|14577.5|14575.5|115
1642989610000|2022-01-24 02:00:10|14584.6|14582.6|14580.1|14578.1|14584.6|14582.6|14578.7|14576.7|38
1642989620000|2022-01-24 02:00:20|14580|14578|14578|14576|14580.6|14578.6|14577.7|14575.7|23
1642989630000|2022-01-24 02:00:30|14578.6|14576.6|14578.6|14576.6|14580.2|14578.2|14578.1|14576.1|11
1642989640000|2022-01-24 02:00:40|14578.5|14576.5|14576.4|14574.4|14578.5|14576.5|14574.7|14572.7|39
1642989650000|2022-01-24 02:00:50|14576.2|14574.2|14578|14576|14579|14577|14576.2|14574.2|26
1642989660000|2022-01-24 02:01:00|14578.1|14576.1|14575.6|14573.6|14578.1|14576.1|14575.4|14573.4|42
1642989670000|2022-01-24 02:01:10|14575.4|14573.4|14578.1|14576.1|14578.1|14576.1|14575.4|14573.4|8
1642989680000|2022-01-24 02:01:20|14578|14576|14576.1|14574.1|14578.1|14576.1|14576|14574|13
1642989690000|2022-01-24 02:01:30|14576.2|14574.2|14576.6|14574.6|14576.6|14574.6|14575.4|14573.4|11
1642989700000|2022-01-24 02:01:40|14576.5|14574.5|14575.2|14573.2|14576.5|14574.5|14575.2|14573.2|4
1642989710000|2022-01-24 02:01:50|14575.1|14573.1|14575.1|14573.1|14575.6|14573.6|14575.1|14573.1|2
1642989720000|2022-01-24 02:02:00|14573.7|14571.7|14573.5|14571.5|14575.9|14573.9|14573.2|14571.2|35
1642989730000|2022-01-24 02:02:10|14573.1|14571.1|14575.1|14573.1|14576.2|14574.2|14573.1|14571.1|19
1642989740000|2022-01-24 02:02:20|14575.2|14573.2|14573.6|14571.6|14575.7|14573.7|14573|14571|11
1642989750000|2022-01-24 02:02:30|14573.7|14571.7|14571.6|14569.6|14574|14572|14571.2|14569.2|14
1642989760000|2022-01-24 02:02:40|14572.2|14570.2|14570.9|14568.9|14572.5|14570.5|14570.7|14568.7|11
1642989770000|2022-01-24 02:02:50|14571|14569|14569.6|14567.6|14571.2|14569.2|14569.1|14567.1|30
1642989780000|2022-01-24 02:03:00|14569.7|14567.7|14568.7|14566.7|14570.5|14568.5|14567.7|14565.7|29
1642989790000|2022-01-24 02:03:10|14569.2|14567.2|14568.2|14566.2|14569.2|14567.2|14568|14566|13
1642989800000|2022-01-24 02:03:20|14568.5|14566.5|14570.1|14568.1|14570.1|14568.1|14568|14566|13
1642989810000|2022-01-24 02:03:30|14570.2|14568.2|14570.9|14568.9|14571.7|14569.7|14569.6|14567.6|5
1642989820000|2022-01-24 02:03:40|14570.7|14568.7|14570.1|14568.1|14571.1|14569.1|14569.6|14567.6|6
1642989830000|2022-01-24 02:03:50|14570|14568|14570.6|14568.6|14570.9|14568.9|14570|14568|0
1642989840000|2022-01-24 02:04:00|14570.9|14568.9|14567.9|14565.9|14570.9|14568.9|14566.7|14564.7|26
1642989850000|2022-01-24 02:04:10|14567.7|14565.7|14569.6|14567.6|14569.7|14567.7|14565.5|14563.5|85
1642989860000|2022-01-24 02:04:20|14569.5|14567.5|14568|14566|14571.1|14569.1|14568|14566|25
1642989870000|2022-01-24 02:04:30|14568.1|14566.1|14570.5|14568.5|14571.7|14569.7|14568.1|14566.1|5
1642989880000|2022-01-24 02:04:40|14570.6|14568.6|14569.1|14567.1|14571.1|14569.1|14569.1|14567.1|5
1642989890000|2022-01-24 02:04:50|14569|14567|14568.6|14566.6|14569.2|14567.2|14567.7|14565.7|13
1642989900000|2022-01-24 02:05:00|14568.5|14566.5|14570.1|14568.1|14571.1|14569.1|14567|14565|33
1642989910000|2022-01-24 02:05:10|14570|14568|14566.1|14564.1|14570|14568|14566.1|14564.1|24
1642989920000|2022-01-24 02:05:20|14566.2|14564.2|14565.5|14563.5|14567|14565|14565.2|14563.2|10
1642989930000|2022-01-24 02:05:30|14565.6|14563.6|14566.2|14564.2|14566.5|14564.5|14564.4|14562.4|34
1642989940000|2022-01-24 02:05:40|14567.6|14565.6|14568.4|14566.4|14570.7|14568.7|14567.6|14565.6|13
1642989950000|2022-01-24 02:05:50|14568.5|14566.5|14570.6|14568.6|14571|14569|14568.2|14566.2|31
1642989960000|2022-01-24 02:06:00|14570.7|14568.7|14568.6|14566.6|14570.7|14568.7|14568.1|14566.1|9
1642989970000|2022-01-24 02:06:10|14568.7|14566.7|14571.9|14569.9|14572.1|14570.1|14568.7|14566.7|11
1642989980000|2022-01-24 02:06:20|14572|14570|14572.5|14570.5|14572.6|14570.6|14571.1|14569.1|36
1642989990000|2022-01-24 02:06:30|14572.4|14570.4|14570.4|14568.4|14573.6|14571.6|14570.4|14568.4|33
1642990000000|2022-01-24 02:06:40|14570.5|14568.5|14569.9|14567.9|14570.9|14568.9|14569|14567|7
1642990010000|2022-01-24 02:06:50|14569.6|14567.6|14569.4|14567.4|14569.9|14567.9|14569|14567|13
1642990020000|2022-01-24 02:07:00|14569|14567|14567.7|14565.7|14569|14567|14567.1|14565.1|41
1642990030000|2022-01-24 02:07:10|14567.6|14565.6|14569.9|14567.9|14569.9|14567.9|14567.5|14565.5|15
1642990040000|2022-01-24 02:07:20|14569.7|14567.7|14568.6|14566.6|14569.7|14567.7|14568.4|14566.4|2
1642990050000|2022-01-24 02:07:30|14568.5|14566.5|14567|14565|14568.6|14566.6|14566.5|14564.5|18
1642990060000|2022-01-24 02:07:40|14567.5|14565.5|14570.1|14568.1|14570.7|14568.7|14567.1|14565.1|41
1642990070000|2022-01-24 02:07:50|14570|14568|14569.2|14567.2|14570.7|14568.7|14568.7|14566.7|10
1642990080000|2022-01-24 02:08:00|14570.1|14568.1|14571|14569|14571.1|14569.1|14569.5|14567.5|3
1642990090000|2022-01-24 02:08:10|14571.1|14569.1|14572.1|14570.1|14574.5|14572.5|14571.1|14569.1|82
1642990100000|2022-01-24 02:08:20|14572.9|14570.9|14571.1|14569.1|14573.1|14571.1|14570.5|14568.5|10
1642990110000|2022-01-24 02:08:30|14571.2|14569.2|14571.9|14569.9|14572.7|14570.7|14571.2|14569.2|11
1642990120000|2022-01-24 02:08:40|14572|14570|14574.9|14572.9|14576.6|14574.6|14571.9|14569.9|75
1642990130000|2022-01-24 02:08:50|14574.7|14572.7|14575.4|14573.4|14576.1|14574.1|14574.5|14572.5|19
1642990140000|2022-01-24 02:09:00|14575.5|14573.5|14572.2|14570.2|14575.5|14573.5|14572.1|14570.1|24
1642990150000|2022-01-24 02:09:10|14572.5|14570.5|14572.9|14570.9|14574.2|14572.2|14572.5|14570.5|8
1642990160000|2022-01-24 02:09:20|14573|14571|14571.2|14569.2|14573.5|14571.5|14570.9|14568.9|12
1642990170000|2022-01-24 02:09:30|14572.1|14570.1|14571.6|14569.6|14573.5|14571.5|14571.6|14569.6|15
1642990180000|2022-01-24 02:09:40|14572.2|14570.2|14572.5|14570.5|14572.6|14570.6|14570.4|14568.4|19
1642990190000|2022-01-24 02:09:50|14572.2|14570.2|14574.1|14572.1|14574.2|14572.2|14572.1|14570.1|12
1642990200000|2022-01-24 02:10:00|14574.2|14572.2|14573.6|14571.6|14574.2|14572.2|14572.4|14570.4|12
1642990210000|2022-01-24 02:10:10|14573.5|14571.5|14574.5|14572.5|14574.5|14572.5|14572.2|14570.2|10
1642990220000|2022-01-24 02:10:20|14575.1|14573.1|14574.4|14572.4|14575.6|14573.6|14573.9|14571.9|22
1642990230000|2022-01-24 02:10:30|14574.5|14572.5|14574.2|14572.2|14575.7|14573.7|14574|14572|20
1642990240000|2022-01-24 02:10:40|14574|14572|14577.1|14575.1|14577.1|14575.1|14573.5|14571.5|59
1642990250000|2022-01-24 02:10:50|14577|14575|14577.6|14575.6|14579.5|14577.5|14576.9|14574.9|37
1642990260000|2022-01-24 02:11:00|14578|14576|14577.7|14575.7|14578|14576|14576.1|14574.1|16
1642990270000|2022-01-24 02:11:10|14578|14576|14574.1|14572.1|14578|14576|14574|14572|14
1642990280000|2022-01-24 02:11:20|14574.5|14572.5|14574.4|14572.4|14575.4|14573.4|14573.1|14571.1|27
1642990290000|2022-01-24 02:11:30|14574|14572|14576.5|14574.5|14576.6|14574.6|14574|14572|10
1642990300000|2022-01-24 02:11:40|14576.4|14574.4|14576|14574|14576.5|14574.5|14575|14573|15
1642990310000|2022-01-24 02:11:50|14575.9|14573.9|14575|14573|14576.1|14574.1|14574.9|14572.9|5
1642990320000|2022-01-24 02:12:00|14575.1|14573.1|14573|14571|14575.5|14573.5|14572.9|14570.9|32
1642990330000|2022-01-24 02:12:10|14572.9|14570.9|14572.7|14570.7|14573.2|14571.2|14571.6|14569.6|20
1642990340000|2022-01-24 02:12:20|14572.9|14570.9|14574.7|14572.7|14574.7|14572.7|14571.2|14569.2|39
1642990350000|2022-01-24 02:12:30|14574.4|14572.4|14575.1|14573.1|14575.1|14573.1|14573.1|14571.1|11
1642990360000|2022-01-24 02:12:40|14575|14573|14577.2|14575.2|14577.4|14575.4|14574.6|14572.6|18
1642990370000|2022-01-24 02:12:50|14576.7|14574.7|14578|14576|14578.1|14576.1|14572.7|14570.7|92
1642990380000|2022-01-24 02:13:00|14577.9|14575.9|14576.6|14574.6|14578|14576|14575.6|14573.6|15
1642990390000|2022-01-24 02:13:10|14576.2|14574.2|14576.7|14574.7|14576.7|14574.7|14575.7|14573.7|3
1642990400000|2022-01-24 02:13:20|14576.5|14574.5|14574.9|14572.9|14576.9|14574.9|14573.9|14571.9|15
1642990410000|2022-01-24 02:13:30|14574.7|14572.7|14575.1|14573.1|14576.1|14574.1|14574.7|14572.7|8
1642990420000|2022-01-24 02:13:40|14575.2|14573.2|14576.9|14574.9|14576.9|14574.9|14575.1|14573.1|12
1642990430000|2022-01-24 02:13:50|14576.5|14574.5|14576.7|14574.7|14577|14575|14576|14574|15
1642990440000|2022-01-24 02:14:00|14576.9|14574.9|14577.9|14575.9|14578|14576|14576.7|14574.7|22
1642990450000|2022-01-24 02:14:10|14577.2|14575.2|14573.2|14571.2|14577.4|14575.4|14572.1|14570.1|179
1642990460000|2022-01-24 02:14:20|14573.4|14571.4|14572.6|14570.6|14573.4|14571.4|14572.5|14570.5|4
1642990470000|2022-01-24 02:14:30|14572.7|14570.7|14572.7|14570.7|14573.1|14571.1|14571.1|14569.1|16
1642990480000|2022-01-24 02:14:40|14572.6|14570.6|14572.9|14570.9|14573|14571|14571.6|14569.6|9
1642990490000|2022-01-24 02:14:50|14572.7|14570.7|14577.1|14575.1|14578.2|14576.2|14572.4|14570.4|63
1642990500000|2022-01-24 02:15:00|14576.1|14574.1|14579|14577|14579|14577|14575|14573|45
1642990510000|2022-01-24 02:15:10|14579.1|14577.1|14580.2|14578.2|14580.2|14578.2|14578.4|14576.4|50
1642990520000|2022-01-24 02:15:20|14580.1|14578.1|14583.1|14581.1|14583.1|14581.1|14580.1|14578.1|101
1642990530000|2022-01-24 02:15:30|14582.9|14580.9|14587.1|14585.1|14589.7|14587.7|14582.5|14580.5|227
1642990540000|2022-01-24 02:15:40|14587.2|14585.2|14586|14584|14587.2|14585.2|14582.4|14580.4|59
1642990550000|2022-01-24 02:15:50|14586.4|14584.4|14583.1|14581.1|14586.4|14584.4|14582.7|14580.7|28
1642990560000|2022-01-24 02:16:00|14583.9|14581.9|14578|14576|14583.9|14581.9|14577.9|14575.9|41
1642990570000|2022-01-24 02:16:10|14577.6|14575.6|14577.9|14575.9|14579.2|14577.2|14577.6|14575.6|23
1642990580000|2022-01-24 02:16:20|14578.4|14576.4|14578.1|14576.1|14579.5|14577.5|14577.6|14575.6|36
1642990590000|2022-01-24 02:16:30|14577.6|14575.6|14575.9|14573.9|14578.4|14576.4|14575.9|14573.9|34
1642990600000|2022-01-24 02:16:40|14576|14574|14574.5|14572.5|14576.7|14574.7|14574.5|14572.5|51
1642990610000|2022-01-24 02:16:50|14574.2|14572.2|14572.2|14570.2|14574.9|14572.9|14572.2|14570.2|37
1642990620000|2022-01-24 02:17:00|14573|14571|14570.7|14568.7|14573|14571|14570.5|14568.5|31
1642990630000|2022-01-24 02:17:10|14570.6|14568.6|14571.6|14569.6|14572.1|14570.1|14569.6|14567.6|49
1642990640000|2022-01-24 02:17:20|14571.7|14569.7|14571.5|14569.5|14572|14570|14569|14567|32
1642990650000|2022-01-24 02:17:30|14571.6|14569.6|14568|14566|14571.9|14569.9|14567.4|14565.4|56
1642990660000|2022-01-24 02:17:40|14568.1|14566.1|14567|14565|14569.1|14567.1|14566.7|14564.7|15
1642990670000|2022-01-24 02:17:50|14566.9|14564.9|14570.1|14568.1|14570.7|14568.7|14566.7|14564.7|31
1642990680000|2022-01-24 02:18:00|14570.2|14568.2|14568.5|14566.5|14570.6|14568.6|14568.4|14566.4|40
1642990690000|2022-01-24 02:18:10|14569|14567|14567.2|14565.2|14569|14567|14566.9|14564.9|12
1642990700000|2022-01-24 02:18:20|14567.1|14565.1|14567|14565|14567.7|14565.7|14566.9|14564.9|17
1642990710000|2022-01-24 02:18:30|14566.6|14564.6|14566|14564|14566.6|14564.6|14565.1|14563.1|39
1642990720000|2022-01-24 02:18:40|14565.6|14563.6|14565.7|14563.7|14565.9|14563.9|14564|14562|60
1642990730000|2022-01-24 02:18:50|14565|14563|14563.5|14561.5|14565|14563|14562.1|14560.1|46
1642990740000|2022-01-24 02:19:00|14563.4|14561.4|14564.2|14562.2|14565.7|14563.7|14562.9|14560.9|39
1642990750000|2022-01-24 02:19:10|14564.1|14562.1|14560.4|14558.4|14564.6|14562.6|14560.4|14558.4|35
1642990760000|2022-01-24 02:19:20|14560.6|14558.6|14562.6|14560.6|14563.5|14561.5|14560.1|14558.1|51
1642990770000|2022-01-24 02:19:30|14562.7|14560.7|14561.7|14559.7|14563.2|14561.2|14561.2|14559.2|19
1642990780000|2022-01-24 02:19:40|14562.2|14560.2|14562.2|14560.2|14563.2|14561.2|14561.6|14559.6|21
1642990790000|2022-01-24 02:19:50|14561.6|14559.6|14562.7|14560.7|14563.5|14561.5|14561.1|14559.1|20
1642990800000|2022-01-24 02:20:00|14563.1|14561.1|14564.9|14562.9|14565.2|14563.2|14562.7|14560.7|16
1642990810000|2022-01-24 02:20:10|14565.1|14563.1|14564.6|14562.6|14565.2|14563.2|14564.6|14562.6|19
1642990820000|2022-01-24 02:20:20|14564.7|14562.7|14564.1|14562.1|14565|14563|14564.1|14562.1|38
1642990830000|2022-01-24 02:20:30|14564.6|14562.6|14561.7|14559.7|14564.6|14562.6|14561.7|14559.7|25
1642990840000|2022-01-24 02:20:40|14561.6|14559.6|14559.5|14557.5|14561.9|14559.9|14559.4|14557.4|18
1642990850000|2022-01-24 02:20:50|14559.4|14557.4|14559.2|14557.2|14559.6|14557.6|14558.2|14556.2|27
1642990860000|2022-01-24 02:21:00|14557.7|14555.7|14562.5|14560.5|14562.5|14560.5|14557.7|14555.7|67
1642990870000|2022-01-24 02:21:10|14562.6|14560.6|14563.5|14561.5|14563.5|14561.5|14562|14560|6
1642990880000|2022-01-24 02:21:20|14563.2|14561.2|14564.4|14562.4|14564.9|14562.9|14563.2|14561.2|17
1642990890000|2022-01-24 02:21:30|14564.5|14562.5|14564.4|14562.4|14565.7|14563.7|14564.2|14562.2|13
1642990900000|2022-01-24 02:21:40|14564.5|14562.5|14565.6|14563.6|14565.6|14563.6|14563.9|14561.9|9
1642990910000|2022-01-24 02:21:50|14565.4|14563.4|14565.4|14563.4|14565.7|14563.7|14564.4|14562.4|18
1642990920000|2022-01-24 02:22:00|14565.2|14563.2|14565.1|14563.1|14565.7|14563.7|14564.1|14562.1|20
1642990930000|2022-01-24 02:22:10|14565|14563|14565.1|14563.1|14565.2|14563.2|14564.7|14562.7|16
1642990940000|2022-01-24 02:22:20|14565.2|14563.2|14565.1|14563.1|14566.6|14564.6|14565.1|14563.1|41
1642990950000|2022-01-24 02:22:30|14565.2|14563.2|14564.7|14562.7|14566.5|14564.5|14563.6|14561.6|18
1642990960000|2022-01-24 02:22:40|14564.6|14562.6|14563.4|14561.4|14564.9|14562.9|14563.2|14561.2|8
1642990970000|2022-01-24 02:22:50|14562.9|14560.9|14563.7|14561.7|14564.2|14562.2|14561|14559|38
1642990980000|2022-01-24 02:23:00|14561.9|14559.9|14563.6|14561.6|14564|14562|14561.9|14559.9|15
1642990990000|2022-01-24 02:23:10|14563.4|14561.4|14561|14559|14563.7|14561.7|14561|14559|12
1642991000000|2022-01-24 02:23:20|14561.4|14559.4|14562.1|14560.1|14562.7|14560.7|14561.2|14559.2|3
1642991010000|2022-01-24 02:23:30|14562.2|14560.2|14561.2|14559.2|14562.4|14560.4|14561|14559|8
1642991020000|2022-01-24 02:23:40|14561.5|14559.5|14560.2|14558.2|14561.5|14559.5|14559.4|14557.4|14
1642991030000|2022-01-24 02:23:50|14560.6|14558.6|14561.4|14559.4|14562.2|14560.2|14560.1|14558.1|20
1642991040000|2022-01-24 02:24:00|14561.2|14559.2|14561.2|14559.2|14563.4|14561.4|14559.6|14557.6|10
1642991050000|2022-01-24 02:24:10|14561.1|14559.1|14560.4|14558.4|14561.2|14559.2|14560.1|14558.1|3
1642991060000|2022-01-24 02:24:20|14560.2|14558.2|14558.6|14556.6|14560.5|14558.5|14558.1|14556.1|53
1642991070000|2022-01-24 02:24:30|14558.7|14556.7|14558.1|14556.1|14559|14557|14558|14556|13
1642991080000|2022-01-24 02:24:40|14558|14556|14552.6|14550.6|14558.1|14556.1|14552.1|14550.1|121
1642991090000|2022-01-24 02:24:50|14552.7|14550.7|14547.6|14545.6|14552.7|14550.7|14547.6|14545.6|139
1642991100000|2022-01-24 02:25:00|14547.7|14545.7|14549.7|14547.7|14553.5|14551.5|14543.6|14541.6|233
1642991110000|2022-01-24 02:25:10|14549.5|14547.5|14550.7|14548.7|14552.9|14550.9|14548.5|14546.5|51
1642991120000|2022-01-24 02:25:20|14550.9|14548.9|14549.6|14547.6|14552.2|14550.2|14548.6|14546.6|68
1642991130000|2022-01-24 02:25:30|14549.5|14547.5|14549.7|14547.7|14550.1|14548.1|14548|14546|49
1642991140000|2022-01-24 02:25:40|14549.9|14547.9|14553.7|14551.7|14553.9|14551.9|14549.9|14547.9|28
1642991150000|2022-01-24 02:25:50|14553.9|14551.9|14550.9|14548.9|14554.6|14552.6|14550.9|14548.9|37
1642991160000|2022-01-24 02:26:00|14551|14549|14552.4|14550.4|14553.6|14551.6|14551|14549|25
1642991170000|2022-01-24 02:26:10|14552.6|14550.6|14553.4|14551.4|14554.4|14552.4|14552.1|14550.1|15
1642991180000|2022-01-24 02:26:20|14553.2|14551.2|14553.7|14551.7|14554.5|14552.5|14553.2|14551.2|17
1642991190000|2022-01-24 02:26:30|14553.9|14551.9|14554.6|14552.6|14554.6|14552.6|14553|14551|14
1642991200000|2022-01-24 02:26:40|14555.2|14553.2|14555.2|14553.2|14556.5|14554.5|14554.9|14552.9|19
1642991210000|2022-01-24 02:26:50|14555|14553|14553.1|14551.1|14555.4|14553.4|14553.1|14551.1|9
1642991220000|2022-01-24 02:27:00|14553.2|14551.2|14551.6|14549.6|14555.7|14553.7|14551.6|14549.6|26
1642991230000|2022-01-24 02:27:10|14551.5|14549.5|14551.9|14549.9|14552.1|14550.1|14547.7|14545.7|71
1642991240000|2022-01-24 02:27:20|14552|14550|14553.2|14551.2|14553.7|14551.7|14551.6|14549.6|16
1642991250000|2022-01-24 02:27:30|14553.1|14551.1|14552.1|14550.1|14553.4|14551.4|14550.6|14548.6|26
1642991260000|2022-01-24 02:27:40|14552|14550|14552.9|14550.9|14553.4|14551.4|14552|14550|3
1642991270000|2022-01-24 02:27:50|14553|14551|14552.6|14550.6|14553.1|14551.1|14551.2|14549.2|11
1642991280000|2022-01-24 02:28:00|14552.1|14550.1|14553.2|14551.2|14553.5|14551.5|14551.6|14549.6|12
1642991290000|2022-01-24 02:28:10|14553.5|14551.5|14555.1|14553.1|14555.1|14553.1|14553.4|14551.4|30
1642991300000|2022-01-24 02:28:20|14555|14553|14556.7|14554.7|14556.7|14554.7|14554.9|14552.9|23
1642991310000|2022-01-24 02:28:30|14557|14555|14557.1|14555.1|14557.7|14555.7|14556.9|14554.9|25
1642991320000|2022-01-24 02:28:40|14556.4|14554.4|14558.9|14556.9|14561.1|14559.1|14556.2|14554.2|64
1642991330000|2022-01-24 02:28:50|14558.7|14556.7|14559.2|14557.2|14559.6|14557.6|14558.1|14556.1|10
1642991340000|2022-01-24 02:29:00|14559.1|14557.1|14559.6|14557.6|14559.9|14557.9|14558.7|14556.7|15
1642991350000|2022-01-24 02:29:10|14560.1|14558.1|14561.9|14559.9|14561.9|14559.9|14558.9|14556.9|20
1642991360000|2022-01-24 02:29:20|14561.7|14559.7|14560.1|14558.1|14561.7|14559.7|14559.4|14557.4|19
1642991370000|2022-01-24 02:29:30|14559.6|14557.6|14559.6|14557.6|14560.9|14558.9|14558.6|14556.6|15
1642991380000|2022-01-24 02:29:40|14559.7|14557.7|14558.6|14556.6|14559.7|14557.7|14558.5|14556.5|8
1642991390000|2022-01-24 02:29:50|14558.7|14556.7|14559.4|14557.4|14559.5|14557.5|14558.5|14556.5|11
1642991400000|2022-01-24 02:30:00|14559.1|14557.1|14559.4|14557.4|14559.7|14557.7|14557.7|14555.7|16
1642991410000|2022-01-24 02:30:10|14559.5|14557.5|14563.5|14561.5|14563.9|14561.9|14559.5|14557.5|34
1642991420000|2022-01-24 02:30:20|14563.7|14561.7|14563.2|14561.2|14564.1|14562.1|14562.2|14560.2|24
1642991430000|2022-01-24 02:30:30|14563.1|14561.1|14560.2|14558.2|14563.5|14561.5|14559.4|14557.4|22
1642991440000|2022-01-24 02:30:40|14559.9|14557.9|14557.6|14555.6|14560|14558|14556.5|14554.5|40
1642991450000|2022-01-24 02:30:50|14557.5|14555.5|14556.4|14554.4|14558.9|14556.9|14556.1|14554.1|12
1642991460000|2022-01-24 02:31:00|14556.9|14554.9|14559.4|14557.4|14559.4|14557.4|14556.6|14554.6|14
1642991470000|2022-01-24 02:31:10|14559.5|14557.5|14556.9|14554.9|14559.9|14557.9|14556.6|14554.6|20
1642991480000|2022-01-24 02:31:20|14556.7|14554.7|14557.9|14555.9|14557.9|14555.9|14556.6|14554.6|3
1642991490000|2022-01-24 02:31:30|14558|14556|14560.5|14558.5|14560.5|14558.5|14557.9|14555.9|8
1642991500000|2022-01-24 02:31:40|14560.6|14558.6|14560.4|14558.4|14560.6|14558.6|14559.6|14557.6|10
1642991510000|2022-01-24 02:31:50|14560.2|14558.2|14560.6|14558.6|14560.7|14558.7|14559.6|14557.6|5
1642991520000|2022-01-24 02:32:00|14560.5|14558.5|14558.5|14556.5|14560.5|14558.5|14556.5|14554.5|26
1642991530000|2022-01-24 02:32:10|14558.6|14556.6|14560.7|14558.7|14561.1|14559.1|14558.4|14556.4|7
1642991540000|2022-01-24 02:32:20|14560.9|14558.9|14561.4|14559.4|14562.1|14560.1|14560.2|14558.2|15
1642991550000|2022-01-24 02:32:30|14561.6|14559.6|14561.5|14559.5|14562.1|14560.1|14561|14559|11
1642991560000|2022-01-24 02:32:40|14561.1|14559.1|14561|14559|14562.1|14560.1|14560.7|14558.7|28
1642991570000|2022-01-24 02:32:50|14560.9|14558.9|14560.1|14558.1|14560.9|14558.9|14559.5|14557.5|5
1642991580000|2022-01-24 02:33:00|14560.2|14558.2|14558.9|14556.9|14560.6|14558.6|14558.4|14556.4|8
1642991590000|2022-01-24 02:33:10|14558.7|14556.7|14560.4|14558.4|14560.5|14558.5|14558.4|14556.4|10
1642991600000|2022-01-24 02:33:20|14561|14559|14559.1|14557.1|14561.4|14559.4|14558.9|14556.9|11
1642991610000|2022-01-24 02:33:30|14559.2|14557.2|14560.2|14558.2|14560.2|14558.2|14558.6|14556.6|1
1642991620000|2022-01-24 02:33:40|14560.5|14558.5|14560.4|14558.4|14560.7|14558.7|14559.7|14557.7|4
1642991630000|2022-01-24 02:33:50|14560.9|14558.9|14559.7|14557.7|14561.6|14559.6|14559.7|14557.7|11
1642991640000|2022-01-24 02:34:00|14559.9|14557.9|14557.9|14555.9|14560.1|14558.1|14557.2|14555.2|21
1642991650000|2022-01-24 02:34:10|14557.6|14555.6|14559.6|14557.6|14559.6|14557.6|14557.6|14555.6|7
1642991660000|2022-01-24 02:34:20|14559.5|14557.5|14558.5|14556.5|14559.6|14557.6|14558|14556|3
1642991670000|2022-01-24 02:34:30|14558.6|14556.6|14556.6|14554.6|14559|14557|14556.5|14554.5|13
1642991680000|2022-01-24 02:34:40|14557|14555|14554.1|14552.1|14557|14555|14554.1|14552.1|38
1642991690000|2022-01-24 02:34:50|14554|14552|14554.2|14552.2|14555.7|14553.7|14554|14552|20
1642991700000|2022-01-24 02:35:00|14554.1|14552.1|14555.1|14553.1|14556.5|14554.5|14553.9|14551.9|10
1642991710000|2022-01-24 02:35:10|14555.2|14553.2|14559.4|14557.4|14559.4|14557.4|14555|14553|27
1642991720000|2022-01-24 02:35:20|14559.5|14557.5|14557.6|14555.6|14559.7|14557.7|14557.6|14555.6|14
1642991730000|2022-01-24 02:35:30|14557.2|14555.2|14557.7|14555.7|14557.9|14555.9|14555.7|14553.7|20
1642991740000|2022-01-24 02:35:40|14557.9|14555.9|14559|14557|14559.5|14557.5|14557.9|14555.9|3
1642991750000|2022-01-24 02:35:50|14558.9|14556.9|14558|14556|14559|14557|14557|14555|0
1642991760000|2022-01-24 02:36:00|14558.1|14556.1|14556.6|14554.6|14558.4|14556.4|14556.5|14554.5|10
1642991770000|2022-01-24 02:36:10|14556.1|14554.1|14556.6|14554.6|14556.9|14554.9|14555.7|14553.7|6
1642991780000|2022-01-24 02:36:20|14556.5|14554.5|14556.9|14554.9|14557.7|14555.7|14556|14554|6
1642991790000|2022-01-24 02:36:30|14557|14555|14557.9|14555.9|14558.2|14556.2|14556.5|14554.5|9
1642991800000|2022-01-24 02:36:40|14557.6|14555.6|14558.1|14556.1|14558.7|14556.7|14557.6|14555.6|4
1642991810000|2022-01-24 02:36:50|14558.2|14556.2|14558.9|14556.9|14559.7|14557.7|14558.2|14556.2|9
1642991820000|2022-01-24 02:37:00|14558.1|14556.1|14556.7|14554.7|14558.4|14556.4|14556.6|14554.6|7
1642991830000|2022-01-24 02:37:10|14556.6|14554.6|14556.4|14554.4|14556.9|14554.9|14556.4|14554.4|3
1642991840000|2022-01-24 02:37:20|14556.2|14554.2|14556.1|14554.1|14556.5|14554.5|14554.6|14552.6|14
1642991850000|2022-01-24 02:37:30|14556.2|14554.2|14559|14557|14559|14557|14556.1|14554.1|7
1642991860000|2022-01-24 02:37:40|14559.5|14557.5|14558.9|14556.9|14560.6|14558.6|14558.4|14556.4|23
1642991870000|2022-01-24 02:37:50|14558.7|14556.7|14558.7|14556.7|14559.1|14557.1|14557.9|14555.9|2
1642991880000|2022-01-24 02:38:00|14558.6|14556.6|14559.7|14557.7|14559.7|14557.7|14557.9|14555.9|1
1642991890000|2022-01-24 02:38:10|14560.2|14558.2|14560.5|14558.5|14561.4|14559.4|14560.1|14558.1|14
1642991900000|2022-01-24 02:38:20|14560|14558|14560.2|14558.2|14560.4|14558.4|14559.9|14557.9|5
1642991910000|2022-01-24 02:38:30|14561.1|14559.1|14561.2|14559.2|14561.4|14559.4|14560.9|14558.9|6
1642991920000|2022-01-24 02:38:40|14561.1|14559.1|14561.6|14559.6|14561.6|14559.6|14560.5|14558.5|4
1642991930000|2022-01-24 02:38:50|14561.9|14559.9|14562.4|14560.4|14563.4|14561.4|14561.6|14559.6|32
1642991940000|2022-01-24 02:39:00|14561.7|14559.7|14563.4|14561.4|14564.1|14562.1|14561.6|14559.6|27
1642991950000|2022-01-24 02:39:10|14563.7|14561.7|14562.5|14560.5|14563.9|14561.9|14562.5|14560.5|17
1642991960000|2022-01-24 02:39:20|14562.1|14560.1|14560.7|14558.7|14562.5|14560.5|14560.7|14558.7|8
1642991970000|2022-01-24 02:39:30|14560.1|14558.1|14563.1|14561.1|14563.2|14561.2|14560|14558|27
1642991980000|2022-01-24 02:39:40|14563|14561|14569|14567|14569|14567|14562.9|14560.9|83
1642991990000|2022-01-24 02:39:50|14568.9|14566.9|14568.9|14566.9|14569.4|14567.4|14567.4|14565.4|47
1642992000000|2022-01-24 02:40:00|14568|14566|14567.6|14565.6|14569.9|14567.9|14567.4|14565.4|78
1642992010000|2022-01-24 02:40:10|14567.5|14565.5|14567.9|14565.9|14568.1|14566.1|14566.6|14564.6|15
1642992020000|2022-01-24 02:40:20|14568.2|14566.2|14567|14565|14568.6|14566.6|14567|14565|10
1642992030000|2022-01-24 02:40:30|14566.9|14564.9|14566.9|14564.9|14568.5|14566.5|14565.7|14563.7|26
1642992040000|2022-01-24 02:40:40|14567|14565|14568.1|14566.1|14568.2|14566.2|14566.1|14564.1|13
1642992050000|2022-01-24 02:40:50|14568.2|14566.2|14568.1|14566.1|14569|14567|14567.6|14565.6|13
1642992060000|2022-01-24 02:41:00|14568.6|14566.6|14568.4|14566.4|14568.9|14566.9|14568|14566|8
1642992070000|2022-01-24 02:41:10|14568.2|14566.2|14568.5|14566.5|14569.6|14567.6|14568.2|14566.2|14
1642992080000|2022-01-24 02:41:20|14568.9|14566.9|14568.5|14566.5|14569.5|14567.5|14568|14566|17
1642992090000|2022-01-24 02:41:30|14568.6|14566.6|14567.4|14565.4|14569.1|14567.1|14567|14565|8
1642992100000|2022-01-24 02:41:40|14568.2|14566.2|14566.9|14564.9|14568.6|14566.6|14566.5|14564.5|9
1642992110000|2022-01-24 02:41:50|14567.2|14565.2|14567.4|14565.4|14567.5|14565.5|14566.5|14564.5|39
1642992120000|2022-01-24 02:42:00|14567.2|14565.2|14565.7|14563.7|14567.2|14565.2|14564.7|14562.7|19
1642992130000|2022-01-24 02:42:10|14565.9|14563.9|14566.7|14564.7|14566.9|14564.9|14565.4|14563.4|10
1642992140000|2022-01-24 02:42:20|14566.6|14564.6|14565.7|14563.7|14566.7|14564.7|14565.6|14563.6|4
1642992150000|2022-01-24 02:42:30|14566.1|14564.1|14564.5|14562.5|14566.2|14564.2|14562|14560|110
1642992160000|2022-01-24 02:42:40|14564.1|14562.1|14563.7|14561.7|14564.5|14562.5|14563.4|14561.4|10
1642992170000|2022-01-24 02:42:50|14563.6|14561.6|14562.5|14560.5|14564.1|14562.1|14562.2|14560.2|22
1642992180000|2022-01-24 02:43:00|14562.6|14560.6|14560.6|14558.6|14562.6|14560.6|14560.4|14558.4|13
1642992190000|2022-01-24 02:43:10|14561.1|14559.1|14559.2|14557.2|14561.9|14559.9|14559.2|14557.2|23
1642992200000|2022-01-24 02:43:20|14559.4|14557.4|14559.5|14557.5|14559.7|14557.7|14558.7|14556.7|11
1642992210000|2022-01-24 02:43:30|14559|14557|14559.7|14557.7|14560.2|14558.2|14558.1|14556.1|14
1642992220000|2022-01-24 02:43:40|14559.5|14557.5|14561|14559|14561.1|14559.1|14559.5|14557.5|4
1642992230000|2022-01-24 02:43:50|14560.9|14558.9|14566.1|14564.1|14566.1|14564.1|14560.9|14558.9|39
1642992240000|2022-01-24 02:44:00|14565.6|14563.6|14567.7|14565.7|14568.4|14566.4|14565.6|14563.6|37
1642992250000|2022-01-24 02:44:10|14567.6|14565.6|14566|14564|14567.7|14565.7|14565.6|14563.6|24
1642992260000|2022-01-24 02:44:20|14565.9|14563.9|14566|14564|14566.1|14564.1|14564.7|14562.7|7
1642992270000|2022-01-24 02:44:30|14566.2|14564.2|14568.1|14566.1|14568.7|14566.7|14566.2|14564.2|16
1642992280000|2022-01-24 02:44:40|14568.5|14566.5|14568.6|14566.6|14569.7|14567.7|14568.2|14566.2|13
1642992290000|2022-01-24 02:44:50|14568.7|14566.7|14569.9|14567.9|14571.7|14569.7|14568.6|14566.6|74
1642992300000|2022-01-24 02:45:00|14569.7|14567.7|14568.4|14566.4|14570.7|14568.7|14566.9|14564.9|25
1642992310000|2022-01-24 02:45:10|14568.1|14566.1|14569|14567|14570.1|14568.1|14568.1|14566.1|3
1642992320000|2022-01-24 02:45:20|14568.9|14566.9|14569.5|14567.5|14569.7|14567.7|14568.1|14566.1|4
1642992330000|2022-01-24 02:45:30|14570.1|14568.1|14570.7|14568.7|14571|14569|14569.5|14567.5|21
1642992340000|2022-01-24 02:45:40|14570.6|14568.6|14571.4|14569.4|14572.5|14570.5|14570.4|14568.4|34
1642992350000|2022-01-24 02:45:50|14571.5|14569.5|14571.7|14569.7|14572.1|14570.1|14571.1|14569.1|7
1642992360000|2022-01-24 02:46:00|14571.9|14569.9|14571.4|14569.4|14571.9|14569.9|14571.4|14569.4|8
1642992370000|2022-01-24 02:46:10|14571.2|14569.2|14569.5|14567.5|14571.2|14569.2|14568.7|14566.7|12
1642992380000|2022-01-24 02:46:20|14569.4|14567.4|14569.4|14567.4|14569.9|14567.9|14568.2|14566.2|14
1642992390000|2022-01-24 02:46:30|14569.2|14567.2|14568|14566|14569.7|14567.7|14568|14566|7
1642992400000|2022-01-24 02:46:40|14567.5|14565.5|14568.1|14566.1|14568.4|14566.4|14567.5|14565.5|11
1642992410000|2022-01-24 02:46:50|14568|14566|14568|14566|14569|14567|14567.5|14565.5|7
1642992420000|2022-01-24 02:47:00|14568.4|14566.4|14568.7|14566.7|14569.5|14567.5|14568.4|14566.4|8
1642992430000|2022-01-24 02:47:10|14568.6|14566.6|14567.5|14565.5|14569.6|14567.6|14567.5|14565.5|8
1642992440000|2022-01-24 02:47:20|14567.4|14565.4|14567.1|14565.1|14567.5|14565.5|14566.9|14564.9|20
1642992450000|2022-01-24 02:47:30|14567.2|14565.2|14568.6|14566.6|14568.9|14566.9|14567|14565|4
1642992460000|2022-01-24 02:47:40|14569|14567|14567.6|14565.6|14569|14567|14567.6|14565.6|0
1642992470000|2022-01-24 02:47:50|14567.7|14565.7|14568|14566|14568.7|14566.7|14567.6|14565.6|2
1642992480000|2022-01-24 02:48:00|14567.9|14565.9|14567.5|14565.5|14568.6|14566.6|14567.4|14565.4|9
1642992490000|2022-01-24 02:48:10|14567.4|14565.4|14566.4|14564.4|14567.6|14565.6|14566|14564|6
1642992500000|2022-01-24 02:48:20|14566.6|14564.6|14566.4|14564.4|14567.2|14565.2|14566.4|14564.4|3
1642992510000|2022-01-24 02:48:30|14566.2|14564.2|14566|14564|14566.2|14564.2|14566|14564|2
1642992520000|2022-01-24 02:48:40|14566.2|14564.2|14564.1|14562.1|14566.2|14564.2|14563.7|14561.7|23
1642992530000|2022-01-24 02:48:50|14564|14562|14562.1|14560.1|14564|14562|14562.1|14560.1|40
1642992540000|2022-01-24 02:49:00|14562.6|14560.6|14565.1|14563.1|14565.4|14563.4|14562.4|14560.4|17
1642992550000|2022-01-24 02:49:10|14565|14563|14565.4|14563.4|14565.7|14563.7|14564.1|14562.1|8
1642992560000|2022-01-24 02:49:20|14565.2|14563.2|14565.4|14563.4|14566.4|14564.4|14564.7|14562.7|5
1642992570000|2022-01-24 02:49:30|14565.5|14563.5|14566.9|14564.9|14566.9|14564.9|14565.5|14563.5|2
1642992580000|2022-01-24 02:49:40|14567|14565|14565|14563|14567|14565|14564.6|14562.6|8
1642992590000|2022-01-24 02:49:50|14564.9|14562.9|14563.2|14561.2|14565|14563|14563.1|14561.1|7
1642992600000|2022-01-24 02:50:00|14562.7|14560.7|14561|14559|14562.7|14560.7|14561|14559|33
1642992610000|2022-01-24 02:50:10|14560.9|14558.9|14557.7|14555.7|14560.9|14558.9|14557.7|14555.7|42
1642992620000|2022-01-24 02:50:20|14558|14556|14556.5|14554.5|14559|14557|14556.2|14554.2|30
1642992630000|2022-01-24 02:50:30|14556.4|14554.4|14553.4|14551.4|14556.4|14554.4|14553.2|14551.2|50
1642992640000|2022-01-24 02:50:40|14553.1|14551.1|14551.2|14549.2|14553.2|14551.2|14550.7|14548.7|53
1642992650000|2022-01-24 02:50:50|14551.1|14549.1|14553.5|14551.5|14553.5|14551.5|14551|14549|27
1642992660000|2022-01-24 02:51:00|14554.2|14552.2|14555.9|14553.9|14556.5|14554.5|14553.9|14551.9|23
1642992670000|2022-01-24 02:51:10|14555.7|14553.7|14553.6|14551.6|14555.9|14553.9|14553.2|14551.2|11
1642992680000|2022-01-24 02:51:20|14553.7|14551.7|14552.5|14550.5|14553.7|14551.7|14551.7|14549.7|8
1642992690000|2022-01-24 02:51:30|14552.6|14550.6|14547.6|14545.6|14552.7|14550.7|14547.6|14545.6|62
1642992700000|2022-01-24 02:51:40|14547.5|14545.5|14548.9|14546.9|14550.1|14548.1|14547.4|14545.4|28
1642992710000|2022-01-24 02:51:50|14548.7|14546.7|14551.1|14549.1|14551.5|14549.5|14547.9|14545.9|16
1642992720000|2022-01-24 02:52:00|14551.4|14549.4|14553.2|14551.2|14553.2|14551.2|14551.4|14549.4|15
1642992730000|2022-01-24 02:52:10|14553.1|14551.1|14551.2|14549.2|14553.1|14551.1|14549.5|14547.5|25
1642992740000|2022-01-24 02:52:20|14551.1|14549.1|14552.6|14550.6|14553.1|14551.1|14551|14549|4
1642992750000|2022-01-24 02:52:30|14552.5|14550.5|14552.5|14550.5|14553|14551|14552.5|14550.5|1
1642992760000|2022-01-24 02:52:40|14552.4|14550.4|14549.5|14547.5|14552.4|14550.4|14549.5|14547.5|20
1642992770000|2022-01-24 02:52:50|14549.6|14547.6|14550.4|14548.4|14550.7|14548.7|14549.6|14547.6|11
1642992780000|2022-01-24 02:53:00|14550.2|14548.2|14546.9|14544.9|14550.4|14548.4|14546.7|14544.7|50
1642992790000|2022-01-24 02:53:10|14547|14545|14547|14545|14548.1|14546.1|14546|14544|16
1642992800000|2022-01-24 02:53:20|14547.5|14545.5|14547.4|14545.4|14548.4|14546.4|14546.5|14544.5|43
1642992810000|2022-01-24 02:53:30|14547.7|14545.7|14547.7|14545.7|14547.7|14545.7|14546.4|14544.4|15
1642992820000|2022-01-24 02:53:40|14548.5|14546.5|14547.6|14545.6|14548.5|14546.5|14546.7|14544.7|12
1642992830000|2022-01-24 02:53:50|14547.7|14545.7|14548.2|14546.2|14548.4|14546.4|14547.2|14545.2|18
1642992840000|2022-01-24 02:54:00|14548.4|14546.4|14550|14548|14550.1|14548.1|14548.4|14546.4|7
1642992850000|2022-01-24 02:54:10|14549.9|14547.9|14548.2|14546.2|14549.9|14547.9|14547.7|14545.7|9
1642992860000|2022-01-24 02:54:20|14549.4|14547.4|14550.6|14548.6|14551|14549|14549.2|14547.2|19
1642992870000|2022-01-24 02:54:30|14550.5|14548.5|14551.1|14549.1|14551.4|14549.4|14549.9|14547.9|11
1642992880000|2022-01-24 02:54:40|14551.2|14549.2|14551.7|14549.7|14552|14550|14551.1|14549.1|8
1642992890000|2022-01-24 02:54:50|14551.6|14549.6|14549.6|14547.6|14551.6|14549.6|14549.6|14547.6|41
1642992900000|2022-01-24 02:55:00|14549.7|14547.7|14552.1|14550.1|14552.1|14550.1|14549.6|14547.6|7
1642992910000|2022-01-24 02:55:10|14552|14550|14550.6|14548.6|14552|14550|14550.5|14548.5|8
1642992920000|2022-01-24 02:55:20|14551|14549|14550.6|14548.6|14551|14549|14550.2|14548.2|2
1642992930000|2022-01-24 02:55:30|14550.5|14548.5|14553.1|14551.1|14553.6|14551.6|14550.2|14548.2|12
1642992940000|2022-01-24 02:55:40|14552.6|14550.6|14552.2|14550.2|14552.6|14550.6|14551.5|14549.5|4
1642992950000|2022-01-24 02:55:50|14552.1|14550.1|14550.4|14548.4|14552.5|14550.5|14549.9|14547.9|7
1642992960000|2022-01-24 02:56:00|14550.2|14548.2|14550.6|14548.6|14550.9|14548.9|14549.5|14547.5|3
1642992970000|2022-01-24 02:56:10|14550.4|14548.4|14552.1|14550.1|14552.4|14550.4|14550.4|14548.4|3
1642992980000|2022-01-24 02:56:20|14551.9|14549.9|14550.5|14548.5|14551.9|14549.9|14550.5|14548.5|3
1642992990000|2022-01-24 02:56:30|14550.7|14548.7|14550.6|14548.6|14551.9|14549.9|14550.4|14548.4|13
1642993000000|2022-01-24 02:56:40|14550.7|14548.7|14550.2|14548.2|14550.9|14548.9|14549.5|14547.5|14
1642993010000|2022-01-24 02:56:50|14550.4|14548.4|14551.5|14549.5|14551.7|14549.7|14550.4|14548.4|5
1642993020000|2022-01-24 02:57:00|14551.6|14549.6|14549.7|14547.7|14552.5|14550.5|14549.6|14547.6|12
1642993030000|2022-01-24 02:57:10|14549.6|14547.6|14546.5|14544.5|14549.7|14547.7|14546.5|14544.5|49
1642993040000|2022-01-24 02:57:20|14546.9|14544.9|14548.9|14546.9|14548.9|14546.9|14544.5|14542.5|92
1642993050000|2022-01-24 02:57:30|14546.7|14544.7|14545.6|14543.6|14547.2|14545.2|14544.6|14542.6|61
1642993060000|2022-01-24 02:57:40|14545.7|14543.7|14544.1|14542.1|14546.4|14544.4|14544.1|14542.1|26
1642993070000|2022-01-24 02:57:50|14543.9|14541.9|14545.6|14543.6|14546|14544|14543.4|14541.4|37
1642993080000|2022-01-24 02:58:00|14545.5|14543.5|14546.1|14544.1|14546.7|14544.7|14545.5|14543.5|14
1642993090000|2022-01-24 02:58:10|14546|14544|14547.7|14545.7|14547.7|14545.7|14545.4|14543.4|14
1642993100000|2022-01-24 02:58:20|14548.7|14546.7|14549.4|14547.4|14550.1|14548.1|14548.7|14546.7|44
1642993110000|2022-01-24 02:58:30|14549.9|14547.9|14548|14546|14549.9|14547.9|14547.9|14545.9|13
1642993120000|2022-01-24 02:58:40|14548.2|14546.2|14544|14542|14549.5|14547.5|14544|14542|30
1642993130000|2022-01-24 02:58:50|14543.6|14541.6|14544.4|14542.4|14544.4|14542.4|14543|14541|20
1642993140000|2022-01-24 02:59:00|14544.2|14542.2|14545|14543|14545.1|14543.1|14544|14542|10
1642993150000|2022-01-24 02:59:10|14544.9|14542.9|14544.2|14542.2|14544.9|14542.9|14543.9|14541.9|12
1642993160000|2022-01-24 02:59:20|14544.4|14542.4|14544.6|14542.6|14545.2|14543.2|14544.1|14542.1|5
1642993170000|2022-01-24 02:59:30|14544.7|14542.7|14544.9|14542.9|14545.4|14543.4|14544.7|14542.7|3
1642993180000|2022-01-24 02:59:40|14544.4|14542.4|14544.4|14542.4|14544.6|14542.6|14544.2|14542.2|4
1642993190000|2022-01-24 02:59:50|14544.2|14542.2|14544.6|14542.6|14544.7|14542.7|14543.6|14541.6|28
1642993200000|2022-01-24 03:00:00|14545.1|14543.1|14543.5|14541.5|14545.2|14543.2|14543.5|14541.5|24
1642993210000|2022-01-24 03:00:10|14543.7|14541.7|14543.6|14541.6|14544.6|14542.6|14543.4|14541.4|10
1642993220000|2022-01-24 03:00:20|14544|14542|14547|14545|14547|14545|14543.9|14541.9|73
1642993230000|2022-01-24 03:00:30|14546.9|14544.9|14547.1|14545.1|14547.6|14545.6|14546.9|14544.9|27
1642993240000|2022-01-24 03:00:40|14547.2|14545.2|14545.7|14543.7|14547.4|14545.4|14545.5|14543.5|26
1642993250000|2022-01-24 03:00:50|14545.9|14543.9|14546|14544|14546.4|14544.4|14545.7|14543.7|7
1642993260000|2022-01-24 03:01:00|14545.9|14543.9|14546.4|14544.4|14547|14545|14545.9|14543.9|6
1642993270000|2022-01-24 03:01:10|14546.5|14544.5|14546.7|14544.7|14547.5|14545.5|14546.4|14544.4|11
1642993280000|2022-01-24 03:01:20|14546.2|14544.2|14547.4|14545.4|14547.5|14545.5|14546.2|14544.2|14
1642993290000|2022-01-24 03:01:30|14547.2|14545.2|14548.7|14546.7|14548.9|14546.9|14546.5|14544.5|21
1642993300000|2022-01-24 03:01:40|14548.9|14546.9|14547.1|14545.1|14549|14547|14546.5|14544.5|51
1642993310000|2022-01-24 03:01:50|14547|14545|14547.9|14545.9|14548.6|14546.6|14545.9|14543.9|51
1642993320000|2022-01-24 03:02:00|14547.7|14545.7|14546.1|14544.1|14547.7|14545.7|14546|14544|32
1642993330000|2022-01-24 03:02:10|14546.6|14544.6|14545.6|14543.6|14546.6|14544.6|14545.4|14543.4|48
1642993340000|2022-01-24 03:02:20|14545.5|14543.5|14544|14542|14546.1|14544.1|14543.5|14541.5|80
1642993350000|2022-01-24 03:02:30|14543.9|14541.9|14548.9|14546.9|14548.9|14546.9|14543|14541|23
1642993360000|2022-01-24 03:02:40|14549|14547|14558|14556|14560|14558|14548.7|14546.7|140
1642993370000|2022-01-24 03:02:50|14558.1|14556.1|14554.6|14552.6|14558.1|14556.1|14553.2|14551.2|32
1642993380000|2022-01-24 03:03:00|14554.5|14552.5|14551.9|14549.9|14554.7|14552.7|14551.7|14549.7|15
1642993390000|2022-01-24 03:03:10|14551.7|14549.7|14552.2|14550.2|14552.6|14550.6|14550.6|14548.6|15
1642993400000|2022-01-24 03:03:20|14552.4|14550.4|14552.4|14550.4|14552.9|14550.9|14551|14549|14
1642993410000|2022-01-24 03:03:30|14552.2|14550.2|14550.7|14548.7|14552.6|14550.6|14550.7|14548.7|7
1642993420000|2022-01-24 03:03:40|14550.9|14548.9|14551.7|14549.7|14552.1|14550.1|14550.6|14548.6|7
1642993430000|2022-01-24 03:03:50|14552.1|14550.1|14550.9|14548.9|14552.7|14550.7|14549.7|14547.7|47
1642993440000|2022-01-24 03:04:00|14550.6|14548.6|14546.2|14544.2|14550.6|14548.6|14546.2|14544.2|69
1642993450000|2022-01-24 03:04:10|14546.4|14544.4|14549.5|14547.5|14550.1|14548.1|14546.2|14544.2|14
1642993460000|2022-01-24 03:04:20|14549.6|14547.6|14552.6|14550.6|14554|14552|14549.6|14547.6|20
1642993470000|2022-01-24 03:04:30|14552.9|14550.9|14552.6|14550.6|14552.9|14550.9|14551.9|14549.9|5
1642993480000|2022-01-24 03:04:40|14552.7|14550.7|14552.1|14550.1|14552.7|14550.7|14551.4|14549.4|7
1642993490000|2022-01-24 03:04:50|14552.5|14550.5|14552.6|14550.6|14553|14551|14552.1|14550.1|20
1642993500000|2022-01-24 03:05:00|14551.1|14549.1|14551.5|14549.5|14553|14551|14550.4|14548.4|23
1642993510000|2022-01-24 03:05:10|14551.6|14549.6|14553|14551|14553|14551|14550.6|14548.6|13
1642993520000|2022-01-24 03:05:20|14553.2|14551.2|14554.6|14552.6|14554.6|14552.6|14552.5|14550.5|33
1642993530000|2022-01-24 03:05:30|14554.5|14552.5|14555|14553|14555.9|14553.9|14553.6|14551.6|31
1642993540000|2022-01-24 03:05:40|14555.2|14553.2|14556.5|14554.5|14556.7|14554.7|14554|14552|15
1642993550000|2022-01-24 03:05:50|14556.6|14554.6|14554.9|14552.9|14556.6|14554.6|14554.2|14552.2|25
1642993560000|2022-01-24 03:06:00|14554.6|14552.6|14555.4|14553.4|14555.6|14553.6|14554.6|14552.6|9
1642993570000|2022-01-24 03:06:10|14555.2|14553.2|14554.5|14552.5|14555.5|14553.5|14554.4|14552.4|10
1642993580000|2022-01-24 03:06:20|14554.4|14552.4|14554.1|14552.1|14554.7|14552.7|14552.9|14550.9|17
1642993590000|2022-01-24 03:06:30|14553.9|14551.9|14554.2|14552.2|14554.2|14552.2|14553.4|14551.4|0
1642993600000|2022-01-24 03:06:40|14554.1|14552.1|14553.6|14551.6|14554.1|14552.1|14553.5|14551.5|5
1642993610000|2022-01-24 03:06:50|14553.5|14551.5|14550|14548|14553.6|14551.6|14549.9|14547.9|15
1642993620000|2022-01-24 03:07:00|14550.2|14548.2|14550.7|14548.7|14552.6|14550.6|14550.2|14548.2|12
1642993630000|2022-01-24 03:07:10|14550.9|14548.9|14550.4|14548.4|14551.2|14549.2|14549.7|14547.7|9
1642993640000|2022-01-24 03:07:20|14550.7|14548.7|14552|14550|14553.1|14551.1|14550.5|14548.5|4
1642993650000|2022-01-24 03:07:30|14551.9|14549.9|14551.7|14549.7|14552.7|14550.7|14551.7|14549.7|4
1642993660000|2022-01-24 03:07:40|14551.9|14549.9|14550.4|14548.4|14552|14550|14550.4|14548.4|6
1642993670000|2022-01-24 03:07:50|14550.2|14548.2|14550.4|14548.4|14550.4|14548.4|14550.1|14548.1|1
1642993680000|2022-01-24 03:08:00|14551.2|14549.2|14552.1|14550.1|14554.6|14552.6|14551.2|14549.2|21
1642993690000|2022-01-24 03:08:10|14552|14550|14553.4|14551.4|14553.6|14551.6|14552|14550|5
1642993700000|2022-01-24 03:08:20|14553.5|14551.5|14554.1|14552.1|14554.1|14552.1|14553.5|14551.5|1
1642993710000|2022-01-24 03:08:30|14554|14552|14553.6|14551.6|14554.1|14552.1|14552.9|14550.9|6
1642993720000|2022-01-24 03:08:40|14553.5|14551.5|14552.2|14550.2|14553.5|14551.5|14551.7|14549.7|8
1642993730000|2022-01-24 03:08:50|14552.5|14550.5|14553.7|14551.7|14553.9|14551.9|14552.5|14550.5|3
1642993740000|2022-01-24 03:09:00|14553.6|14551.6|14552.7|14550.7|14553.9|14551.9|14552.7|14550.7|4
1642993750000|2022-01-24 03:09:10|14552.9|14550.9|14554.5|14552.5|14554.7|14552.7|14552.9|14550.9|6
1642993760000|2022-01-24 03:09:20|14554.6|14552.6|14552.9|14550.9|14554.6|14552.6|14552.9|14550.9|14
1642993770000|2022-01-24 03:09:30|14552.7|14550.7|14552.1|14550.1|14552.7|14550.7|14551.5|14549.5|6
1642993780000|2022-01-24 03:09:40|14552.2|14550.2|14553.7|14551.7|14553.7|14551.7|14552.1|14550.1|2
1642993790000|2022-01-24 03:09:50|14553.9|14551.9|14554.5|14552.5|14554.5|14552.5|14553.5|14551.5|2
1642993800000|2022-01-24 03:10:00|14554|14552|14554.6|14552.6|14554.6|14552.6|14553.9|14551.9|7
1642993810000|2022-01-24 03:10:10|14554.5|14552.5|14554.4|14552.4|14554.6|14552.6|14554.2|14552.2|2
1642993820000|2022-01-24 03:10:20|14554.5|14552.5|14555|14553|14555.5|14553.5|14554.2|14552.2|16
1642993830000|2022-01-24 03:10:30|14554.9|14552.9|14554.4|14552.4|14555.1|14553.1|14554|14552|13
1642993840000|2022-01-24 03:10:40|14554.5|14552.5|14554.4|14552.4|14555.1|14553.1|14553.4|14551.4|13
1642993850000|2022-01-24 03:10:50|14554.5|14552.5|14555.5|14553.5|14555.5|14553.5|14554.5|14552.5|3
1642993860000|2022-01-24 03:11:00|14555.6|14553.6|14564|14562|14564.1|14562.1|14555.6|14553.6|180
1642993870000|2022-01-24 03:11:10|14563.9|14561.9|14563.1|14561.1|14564.6|14562.6|14561.1|14559.1|51
1642993880000|2022-01-24 03:11:20|14563|14561|14562.7|14560.7|14563.4|14561.4|14562.1|14560.1|22
1642993890000|2022-01-24 03:11:30|14562.6|14560.6|14559.5|14557.5|14562.9|14560.9|14559.5|14557.5|20
1642993900000|2022-01-24 03:11:40|14559.9|14557.9|14560.4|14558.4|14561.1|14559.1|14559.5|14557.5|11
1642993910000|2022-01-24 03:11:50|14560.7|14558.7|14561|14559|14561.2|14559.2|14560.5|14558.5|8
1642993920000|2022-01-24 03:12:00|14561.1|14559.1|14562.2|14560.2|14563.2|14561.2|14561.1|14559.1|16
1642993930000|2022-01-24 03:12:10|14562.1|14560.1|14561.7|14559.7|14562.1|14560.1|14561.1|14559.1|15
1642993940000|2022-01-24 03:12:20|14561.6|14559.6|14562.1|14560.1|14563.5|14561.5|14561.6|14559.6|35
1642993950000|2022-01-24 03:12:30|14562|14560|14562.4|14560.4|14563|14561|14562|14560|11
1642993960000|2022-01-24 03:12:40|14562.7|14560.7|14565.6|14563.6|14565.7|14563.7|14562.6|14560.6|46
1642993970000|2022-01-24 03:12:50|14566.1|14564.1|14566.6|14564.6|14566.9|14564.9|14565|14563|35
1642993980000|2022-01-24 03:13:00|14566.7|14564.7|14565.5|14563.5|14566.7|14564.7|14565.5|14563.5|20
1642993990000|2022-01-24 03:13:10|14565|14563|14565.9|14563.9|14566.6|14564.6|14565|14563|49
1642994000000|2022-01-24 03:13:20|14565.7|14563.7|14565.5|14563.5|14566.2|14564.2|14565.4|14563.4|2
1642994010000|2022-01-24 03:13:30|14563.6|14561.6|14564.6|14562.6|14564.7|14562.7|14563|14561|14
1642994020000|2022-01-24 03:13:40|14564.1|14562.1|14562.1|14560.1|14564.6|14562.6|14561.5|14559.5|20
1642994030000|2022-01-24 03:13:50|14562|14560|14562.5|14560.5|14563.1|14561.1|14562|14560|11
1642994040000|2022-01-24 03:14:00|14562.7|14560.7|14562.1|14560.1|14563.6|14561.6|14561.9|14559.9|25
1642994050000|2022-01-24 03:14:10|14562.2|14560.2|14564.5|14562.5|14564.7|14562.7|14561.9|14559.9|19
1642994060000|2022-01-24 03:14:20|14564.2|14562.2|14564.1|14562.1|14564.5|14562.5|14563.4|14561.4|9
1642994070000|2022-01-24 03:14:30|14564|14562|14562.5|14560.5|14564.2|14562.2|14562.4|14560.4|25
1642994080000|2022-01-24 03:14:40|14562.6|14560.6|14562|14560|14562.6|14560.6|14561.7|14559.7|5
1642994090000|2022-01-24 03:14:50|14561.9|14559.9|14561.5|14559.5|14562|14560|14560.9|14558.9|9
1642994100000|2022-01-24 03:15:00|14561.6|14559.6|14563.1|14561.1|14564.9|14562.9|14561.6|14559.6|12
1642994110000|2022-01-24 03:15:10|14563|14561|14563.1|14561.1|14563.6|14561.6|14562.6|14560.6|5
1642994120000|2022-01-24 03:15:20|14563.2|14561.2|14563.1|14561.1|14564.6|14562.6|14563.1|14561.1|7
1642994130000|2022-01-24 03:15:30|14562.6|14560.6|14562.7|14560.7|14563.4|14561.4|14562.6|14560.6|1
1642994140000|2022-01-24 03:15:40|14562.6|14560.6|14561.7|14559.7|14562.6|14560.6|14561|14559|9
1642994150000|2022-01-24 03:15:50|14562.2|14560.2|14561.7|14559.7|14562.2|14560.2|14561|14559|9
1642994160000|2022-01-24 03:16:00|14561.4|14559.4|14562.5|14560.5|14562.5|14560.5|14561.4|14559.4|11
1642994170000|2022-01-24 03:16:10|14562.2|14560.2|14562|14560|14562.2|14560.2|14561.5|14559.5|4
1642994180000|2022-01-24 03:16:20|14561.9|14559.9|14561.2|14559.2|14562|14560|14560.5|14558.5|3
1642994190000|2022-01-24 03:16:30|14561.6|14559.6|14561.4|14559.4|14562.4|14560.4|14560.9|14558.9|11
1642994200000|2022-01-24 03:16:40|14561.9|14559.9|14561.5|14559.5|14562.2|14560.2|14561.5|14559.5|4
1642994210000|2022-01-24 03:16:50|14561.6|14559.6|14561.9|14559.9|14562.1|14560.1|14561.4|14559.4|2
1642994220000|2022-01-24 03:17:00|14561.6|14559.6|14561.4|14559.4|14562.1|14560.1|14561.1|14559.1|9
1642994230000|2022-01-24 03:17:10|14561.1|14559.1|14560.1|14558.1|14561.1|14559.1|14559.6|14557.6|15
1642994240000|2022-01-24 03:17:20|14560.2|14558.2|14560.1|14558.1|14561.4|14559.4|14560|14558|14
1642994250000|2022-01-24 03:17:30|14560.4|14558.4|14560.5|14558.5|14561|14559|14560.2|14558.2|4
1642994260000|2022-01-24 03:17:40|14560.4|14558.4|14560.6|14558.6|14560.6|14558.6|14560|14558|2
1642994270000|2022-01-24 03:17:50|14560.5|14558.5|14561.1|14559.1|14561.1|14559.1|14560.2|14558.2|13
1642994280000|2022-01-24 03:18:00|14561.2|14559.2|14561.4|14559.4|14561.7|14559.7|14561|14559|10
1642994290000|2022-01-24 03:18:10|14561.5|14559.5|14562.7|14560.7|14563.7|14561.7|14561.1|14559.1|26
1642994300000|2022-01-24 03:18:20|14562.9|14560.9|14563.6|14561.6|14563.6|14561.6|14562.7|14560.7|0
1642994310000|2022-01-24 03:18:30|14563.5|14561.5|14565|14563|14566.6|14564.6|14563.5|14561.5|0
1642994320000|2022-01-24 03:18:40|14564.9|14562.9|14565.1|14563.1|14565.4|14563.4|14564.6|14562.6|0
1642994330000|2022-01-24 03:18:50|14565.2|14563.2|14564.4|14562.4|14565.4|14563.4|14564.1|14562.1|0
1642994340000|2022-01-24 03:19:00|14565.4|14563.4|14563.4|14561.4|14565.9|14563.9|14563|14561|0
1642994350000|2022-01-24 03:19:10|14563.2|14561.2|14562.5|14560.5|14564.2|14562.2|14562.1|14560.1|0
1642994360000|2022-01-24 03:19:20|14562.4|14560.4|14560.9|14558.9|14562.4|14560.4|14560.9|14558.9|0
1642994370000|2022-01-24 03:19:30|14561|14559|14558.4|14556.4|14561|14559|14558.2|14556.2|0
1642994380000|2022-01-24 03:19:40|14558.5|14556.5|14558.9|14556.9|14558.9|14556.9|14558.1|14556.1|0
1642994390000|2022-01-24 03:19:50|14559|14557|14559.1|14557.1|14559.5|14557.5|14558.7|14556.7|0
1642994400000|2022-01-24 03:20:00|14559.2|14557.2|14560.6|14558.6|14561.7|14559.7|14559.1|14557.1|0
1642994410000|2022-01-24 03:20:10|14560.5|14558.5|14560.1|14558.1|14560.5|14558.5|14559.5|14557.5|0
1642994420000|2022-01-24 03:20:20|14560|14558|14559.9|14557.9|14560.2|14558.2|14559.9|14557.9|0
1642994430000|2022-01-24 03:20:30|14559.7|14557.7|14560.2|14558.2|14560.2|14558.2|14559.4|14557.4|0
1642994440000|2022-01-24 03:20:40|14560.1|14558.1|14559.5|14557.5|14560.2|14558.2|14559.5|14557.5|0
1642994450000|2022-01-24 03:20:50|14559.7|14557.7|14559.7|14557.7|14560.2|14558.2|14559.4|14557.4|0
1642994460000|2022-01-24 03:21:00|14559.6|14557.6|14558.6|14556.6|14559.9|14557.9|14558.5|14556.5|0
1642994470000|2022-01-24 03:21:10|14558.5|14556.5|14556.7|14554.7|14558.5|14556.5|14556|14554|0
1642994480000|2022-01-24 03:21:20|14557.1|14555.1|14555.7|14553.7|14557.4|14555.4|14555.7|14553.7|0
1642994490000|2022-01-24 03:21:30|14554.9|14552.9|14555.7|14553.7|14556.6|14554.6|14554.6|14552.6|0
1642994500000|2022-01-24 03:21:40|14555.6|14553.6|14556|14554|14556.6|14554.6|14555.1|14553.1|0
1642994510000|2022-01-24 03:21:50|14556.1|14554.1|14556.6|14554.6|14557|14555|14555.6|14553.6|0
1642994520000|2022-01-24 03:22:00|14556.5|14554.5|14553|14551|14556.5|14554.5|14552.1|14550.1|0
1642994530000|2022-01-24 03:22:10|14553.1|14551.1|14554.9|14552.9|14554.9|14552.9|14552.5|14550.5|0
1642994540000|2022-01-24 03:22:20|14554.5|14552.5|14554.5|14552.5|14555.4|14553.4|14554.1|14552.1|0
1642994550000|2022-01-24 03:22:30|14554.6|14552.6|14555.5|14553.5|14555.7|14553.7|14554.6|14552.6|0
1642994560000|2022-01-24 03:22:40|14555.4|14553.4|14553.4|14551.4|14555.4|14553.4|14553.4|14551.4|0
1642994570000|2022-01-24 03:22:50|14553.5|14551.5|14553.9|14551.9|14553.9|14551.9|14552.1|14550.1|0
1642994580000|2022-01-24 03:23:00|14554.4|14552.4|14554.9|14552.9|14555|14553|14554.2|14552.2|0
1642994590000|2022-01-24 03:23:10|14554.5|14552.5|14554.7|14552.7|14555.1|14553.1|14554.5|14552.5|0
1642994600000|2022-01-24 03:23:20|14555.1|14553.1|14555|14553|14555.1|14553.1|14554.6|14552.6|0
1642994610000|2022-01-24 03:23:30|14554.9|14552.9|14553.7|14551.7|14554.9|14552.9|14553.2|14551.2|0
1642994620000|2022-01-24 03:23:40|14553.9|14551.9|14555.4|14553.4|14555.4|14553.4|14553.7|14551.7|0
1642994630000|2022-01-24 03:23:50|14554.9|14552.9|14555.5|14553.5|14555.5|14553.5|14553.1|14551.1|0
1642994640000|2022-01-24 03:24:00|14555.4|14553.4|14555.6|14553.6|14555.6|14553.6|14555.1|14553.1|0
1642994650000|2022-01-24 03:24:10|14556.1|14554.1|14555.6|14553.6|14556.1|14554.1|14555.6|14553.6|0
1642994660000|2022-01-24 03:24:20|14555.7|14553.7|14556.1|14554.1|14556.1|14554.1|14555.7|14553.7|0
1642994670000|2022-01-24 03:24:30|14556.2|14554.2|14556|14554|14556.5|14554.5|14555.7|14553.7|0
1642994680000|2022-01-24 03:24:40|14556.1|14554.1|14556.1|14554.1|14556.1|14554.1|14556.1|14554.1|0
1642994690000|2022-01-24 03:24:50|14555.9|14553.9|14555.6|14553.6|14556.1|14554.1|14555.5|14553.5|0
1642994700000|2022-01-24 03:25:00|14555.7|14553.7|14562.5|14560.5|14562.5|14560.5|14555.7|14553.7|0
1642994710000|2022-01-24 03:25:10|14562.6|14560.6|14560.2|14558.2|14562.7|14560.7|14560.2|14558.2|0
1642994720000|2022-01-24 03:25:20|14560.4|14558.4|14561.7|14559.7|14562.2|14560.2|14560.2|14558.2|0
1642994730000|2022-01-24 03:25:30|14561.6|14559.6|14563|14561|14563|14561|14561.6|14559.6|0
1642994740000|2022-01-24 03:25:40|14562.9|14560.9|14562.6|14560.6|14563.2|14561.2|14561.7|14559.7|0
1642994750000|2022-01-24 03:25:50|14562.9|14560.9|14561.9|14559.9|14563.4|14561.4|14561.9|14559.9|0
1642994760000|2022-01-24 03:26:00|14561.4|14559.4|14561.4|14559.4|14561.7|14559.7|14560.6|14558.6|0
1642994770000|2022-01-24 03:26:10|14561.1|14559.1|14560.7|14558.7|14561.1|14559.1|14559.7|14557.7|0
1642994780000|2022-01-24 03:26:20|14561.1|14559.1|14571.9|14569.9|14572|14570|14561|14559|0
1642994790000|2022-01-24 03:26:30|14572|14570|14572.2|14570.2|14573.7|14571.7|14571.2|14569.2|0
1642994800000|2022-01-24 03:26:40|14572.1|14570.1|14571|14569|14572.1|14570.1|14569.4|14567.4|0
1642994810000|2022-01-24 03:26:50|14570.7|14568.7|14572.5|14570.5|14573|14571|14570.7|14568.7|0
1642994820000|2022-01-24 03:27:00|14572.4|14570.4|14570.6|14568.6|14572.5|14570.5|14570|14568|0
1642994830000|2022-01-24 03:27:10|14570.2|14568.2|14568.5|14566.5|14570.6|14568.6|14567.9|14565.9|0
1642994840000|2022-01-24 03:27:20|14568.6|14566.6|14568.1|14566.1|14568.9|14566.9|14567.9|14565.9|0
1642994850000|2022-01-24 03:27:30|14568|14566|14567.7|14565.7|14568.5|14566.5|14567.5|14565.5|0
1642994860000|2022-01-24 03:27:40|14568|14566|14567.1|14565.1|14568|14566|14566.5|14564.5|0
1642994870000|2022-01-24 03:27:50|14567.2|14565.2|14567.1|14565.1|14568.5|14566.5|14567.1|14565.1|0
1642994880000|2022-01-24 03:28:00|14567|14565|14567.2|14565.2|14569.1|14567.1|14567|14565|0
1642994890000|2022-01-24 03:28:10|14566.6|14564.6|14567|14565|14567.5|14565.5|14566.4|14564.4|0
1642994900000|2022-01-24 03:28:20|14566.9|14564.9|14568.9|14566.9|14568.9|14566.9|14566.7|14564.7|0
1642994910000|2022-01-24 03:28:30|14569|14567|14568.6|14566.6|14569.1|14567.1|14568|14566|0
1642994920000|2022-01-24 03:28:40|14568.7|14566.7|14566.6|14564.6|14569.1|14567.1|14566.6|14564.6|0
1642994930000|2022-01-24 03:28:50|14566.7|14564.7|14565.7|14563.7|14567|14565|14565.5|14563.5|0
1642994940000|2022-01-24 03:29:00|14566.1|14564.1|14565.5|14563.5|14566.7|14564.7|14565.4|14563.4|0
1642994950000|2022-01-24 03:29:10|14565.6|14563.6|14568.1|14566.1|14568.1|14566.1|14565.2|14563.2|0
1642994960000|2022-01-24 03:29:20|14568|14566|14566.6|14564.6|14568|14566|14566.5|14564.5|0
1642994970000|2022-01-24 03:29:30|14566.5|14564.5|14565.4|14563.4|14567.1|14565.1|14565.4|14563.4|0
1642994980000|2022-01-24 03:29:40|14565.2|14563.2|14566.6|14564.6|14566.9|14564.9|14564.9|14562.9|0
1642994990000|2022-01-24 03:29:50|14566.7|14564.7|14565|14563|14566.9|14564.9|14565|14563|0
1642995000000|2022-01-24 03:30:00|14566.1|14564.1|14566.4|14564.4|14571.1|14569.1|14565.7|14563.7|0
1642995010000|2022-01-24 03:30:10|14566.5|14564.5|14566.6|14564.6|14568.9|14566.9|14566.5|14564.5|0
1642995020000|2022-01-24 03:30:20|14566.5|14564.5|14567.1|14565.1|14567.6|14565.6|14565.1|14563.1|0
1642995030000|2022-01-24 03:30:30|14567.2|14565.2|14566.2|14564.2|14568.9|14566.9|14566.1|14564.1|0
1642995040000|2022-01-24 03:30:40|14566.1|14564.1|14566.9|14564.9|14568.1|14566.1|14566.1|14564.1|0
1642995050000|2022-01-24 03:30:50|14566.7|14564.7|14568.1|14566.1|14568.7|14566.7|14566.6|14564.6|0
1642995060000|2022-01-24 03:31:00|14568|14566|14568|14566|14568.1|14566.1|14567.2|14565.2|0
1642995070000|2022-01-24 03:31:10|14567.5|14565.5|14567|14565|14568.1|14566.1|14567|14565|0
1642995080000|2022-01-24 03:31:20|14567.1|14565.1|14565.4|14563.4|14567.6|14565.6|14565.1|14563.1|0
1642995090000|2022-01-24 03:31:30|14565.5|14563.5|14565.9|14563.9|14566.9|14564.9|14565.5|14563.5|0
1642995100000|2022-01-24 03:31:40|14566.1|14564.1|14566.1|14564.1|14566.6|14564.6|14566.1|14564.1|0
1642995110000|2022-01-24 03:31:50|14565.6|14563.6|14566.4|14564.4|14567.5|14565.5|14565.6|14563.6|0
1642995120000|2022-01-24 03:32:00|14566.5|14564.5|14565.5|14563.5|14566.7|14564.7|14565.2|14563.2|0
1642995130000|2022-01-24 03:32:10|14565.4|14563.4|14564.4|14562.4|14565.7|14563.7|14564.4|14562.4|0
1642995140000|2022-01-24 03:32:20|14564.2|14562.2|14564.4|14562.4|14564.7|14562.7|14563.9|14561.9|0
1642995150000|2022-01-24 03:32:30|14564.2|14562.2|14564|14562|14564.6|14562.6|14564|14562|0
1642995160000|2022-01-24 03:32:40|14563.5|14561.5|14563.4|14561.4|14564.7|14562.7|14563|14561|0
1642995170000|2022-01-24 03:32:50|14563.2|14561.2|14564.1|14562.1|14564.1|14562.1|14562.6|14560.6|0
1642995180000|2022-01-24 03:33:00|14564.2|14562.2|14566.4|14564.4|14567.2|14565.2|14564.1|14562.1|0
1642995190000|2022-01-24 03:33:10|14566.2|14564.2|14567.7|14565.7|14568.1|14566.1|14565.7|14563.7|0
1642995200000|2022-01-24 03:33:20|14567.6|14565.6|14567.7|14565.7|14568|14566|14567.6|14565.6|0
1642995210000|2022-01-24 03:33:30|14567.9|14565.9|14569.4|14567.4|14569.9|14567.9|14567.7|14565.7|0
1642995220000|2022-01-24 03:33:40|14569.6|14567.6|14567.4|14565.4|14569.6|14567.6|14566.6|14564.6|0
1642995230000|2022-01-24 03:33:50|14567.2|14565.2|14568.1|14566.1|14568.1|14566.1|14566.2|14564.2|0
1642995240000|2022-01-24 03:34:00|14568.2|14566.2|14566.6|14564.6|14568.6|14566.6|14566.4|14564.4|0
1642995250000|2022-01-24 03:34:10|14567.4|14565.4|14568.1|14566.1|14568.4|14566.4|14566.9|14564.9|0
1642995260000|2022-01-24 03:34:20|14568.4|14566.4|14567.6|14565.6|14568.4|14566.4|14567.2|14565.2|0
1642995270000|2022-01-24 03:34:30|14566.6|14564.6|14565.9|14563.9|14566.6|14564.6|14564.9|14562.9|0
1642995280000|2022-01-24 03:34:40|14566.6|14564.6|14565.4|14563.4|14566.6|14564.6|14565.2|14563.2|0
1642995290000|2022-01-24 03:34:50|14565.6|14563.6|14566.1|14564.1|14566.6|14564.6|14565|14563|0
1642995300000|2022-01-24 03:35:00|14566.2|14564.2|14565.5|14563.5|14566.7|14564.7|14565.2|14563.2|0
1642995310000|2022-01-24 03:35:10|14565.6|14563.6|14565.4|14563.4|14565.7|14563.7|14565.2|14563.2|0
1642995320000|2022-01-24 03:35:20|14565.2|14563.2|14566|14564|14566.2|14564.2|14565.1|14563.1|0
1642995330000|2022-01-24 03:35:30|14566.1|14564.1|14565.9|14563.9|14566.2|14564.2|14565.1|14563.1|0
1642995340000|2022-01-24 03:35:40|14565.7|14563.7|14566.4|14564.4|14567.2|14565.2|14565.7|14563.7|0
1642995350000|2022-01-24 03:35:50|14566.5|14564.5|14567.1|14565.1|14567.6|14565.6|14566.5|14564.5|0
1642995360000|2022-01-24 03:36:00|14567|14565|14566.1|14564.1|14567|14565|14565.6|14563.6|0
1642995370000|2022-01-24 03:36:10|14566.6|14564.6|14567.4|14565.4|14567.5|14565.5|14566.6|14564.6|0
1642995380000|2022-01-24 03:36:20|14567.1|14565.1|14567.2|14565.2|14567.2|14565.2|14566.5|14564.5|0
1642995390000|2022-01-24 03:36:30|14567.1|14565.1|14567.6|14565.6|14567.6|14565.6|14566.4|14564.4|0
1642995400000|2022-01-24 03:36:40|14567.7|14565.7|14568.2|14566.2|14570.2|14568.2|14567.7|14565.7|0
1642995410000|2022-01-24 03:36:50|14568.4|14566.4|14567.4|14565.4|14569.1|14567.1|14567.2|14565.2|0
1642995420000|2022-01-24 03:37:00|14567.2|14565.2|14570.9|14568.9|14571.1|14569.1|14567.2|14565.2|0
1642995430000|2022-01-24 03:37:10|14571.4|14569.4|14571.1|14569.1|14571.6|14569.6|14570.9|14568.9|0
1642995440000|2022-01-24 03:37:20|14571.2|14569.2|14571.7|14569.7|14571.9|14569.9|14570.5|14568.5|0
1642995450000|2022-01-24 03:37:30|14571.4|14569.4|14570.1|14568.1|14571.7|14569.7|14569.7|14567.7|0
1642995460000|2022-01-24 03:37:40|14570|14568|14570.1|14568.1|14571.5|14569.5|14569.9|14567.9|0
1642995470000|2022-01-24 03:37:50|14570|14568|14569.9|14567.9|14570.5|14568.5|14568.9|14566.9|0
1642995480000|2022-01-24 03:38:00|14569.7|14567.7|14571.6|14569.6|14572|14570|14569.6|14567.6|0
1642995490000|2022-01-24 03:38:10|14571.7|14569.7|14571.5|14569.5|14571.7|14569.7|14570.9|14568.9|0
1642995500000|2022-01-24 03:38:20|14571.1|14569.1|14571.6|14569.6|14573.2|14571.2|14570.9|14568.9|0
1642995510000|2022-01-24 03:38:30|14571.2|14569.2|14570.6|14568.6|14571.7|14569.7|14570.6|14568.6|0
1642995520000|2022-01-24 03:38:40|14570.5|14568.5|14570.6|14568.6|14572.1|14570.1|14570.5|14568.5|0
1642995530000|2022-01-24 03:38:50|14570.5|14568.5|14570.9|14568.9|14571.2|14569.2|14569.4|14567.4|0
1642995540000|2022-01-24 03:39:00|14570.7|14568.7|14571.5|14569.5|14571.9|14569.9|14569.9|14567.9|0
1642995550000|2022-01-24 03:39:10|14571.2|14569.2|14571|14569|14571.2|14569.2|14570.2|14568.2|0
1642995560000|2022-01-24 03:39:20|14570.9|14568.9|14570.6|14568.6|14571|14569|14570.2|14568.2|0
1642995570000|2022-01-24 03:39:30|14570.4|14568.4|14572.2|14570.2|14572.5|14570.5|14570|14568|0
1642995580000|2022-01-24 03:39:40|14572|14570|14572|14570|14572.4|14570.4|14571.2|14569.2|0
1642995590000|2022-01-24 03:39:50|14571.9|14569.9|14572.2|14570.2|14572.4|14570.4|14571.6|14569.6|0
1642995600000|2022-01-24 03:40:00|14572.1|14570.1|14568.1|14566.1|14572.1|14570.1|14568|14566|0
1642995610000|2022-01-24 03:40:10|14568.4|14566.4|14570.9|14568.9|14571|14569|14568.4|14566.4|0
1642995620000|2022-01-24 03:40:20|14570.6|14568.6|14572.5|14570.5|14573.2|14571.2|14570.6|14568.6|0
1642995630000|2022-01-24 03:40:30|14572.4|14570.4|14572|14570|14572.5|14570.5|14571.1|14569.1|0
1642995640000|2022-01-24 03:40:40|14571.9|14569.9|14570.4|14568.4|14571.9|14569.9|14569.7|14567.7|0
1642995650000|2022-01-24 03:40:50|14570.5|14568.5|14571.2|14569.2|14571.2|14569.2|14570.2|14568.2|0
1642995660000|2022-01-24 03:41:00|14571.6|14569.6|14569.5|14567.5|14571.6|14569.6|14568.7|14566.7|0
1642995670000|2022-01-24 03:41:10|14569.2|14567.2|14566.9|14564.9|14569.6|14567.6|14566.2|14564.2|0
1642995680000|2022-01-24 03:41:20|14567|14565|14567.9|14565.9|14569.6|14567.6|14567|14565|0
1642995690000|2022-01-24 03:41:30|14568|14566|14568.1|14566.1|14569|14567|14567.5|14565.5|0
1642995700000|2022-01-24 03:41:40|14568.4|14566.4|14569.9|14567.9|14570.5|14568.5|14568.1|14566.1|0
1642995710000|2022-01-24 03:41:50|14570|14568|14572.7|14570.7|14572.9|14570.9|14570|14568|0
1642995720000|2022-01-24 03:42:00|14573|14571|14571.7|14569.7|14573|14571|14571|14569|0
1642995730000|2022-01-24 03:42:10|14571.6|14569.6|14572.9|14570.9|14573.1|14571.1|14571.6|14569.6|0
1642995740000|2022-01-24 03:42:20|14572.6|14570.6|14572|14570|14572.6|14570.6|14571.1|14569.1|0
1642995750000|2022-01-24 03:42:30|14571.4|14569.4|14570|14568|14571.6|14569.6|14569|14567|0
1642995760000|2022-01-24 03:42:40|14570.1|14568.1|14570.7|14568.7|14571.7|14569.7|14570.1|14568.1|0
1642995770000|2022-01-24 03:42:50|14570.9|14568.9|14569.7|14567.7|14571.5|14569.5|14569.5|14567.5|0
1642995780000|2022-01-24 03:43:00|14569.9|14567.9|14569.2|14567.2|14570.9|14568.9|14568.6|14566.6|0
1642995790000|2022-01-24 03:43:10|14569.1|14567.1|14568.7|14566.7|14569.5|14567.5|14568.7|14566.7|0
1642995800000|2022-01-24 03:43:20|14568.9|14566.9|14569.1|14567.1|14569.4|14567.4|14568.9|14566.9|0
1642995810000|2022-01-24 03:43:30|14569.2|14567.2|14569.4|14567.4|14570.7|14568.7|14569.1|14567.1|0
1642995820000|2022-01-24 03:43:40|14569.2|14567.2|14568.6|14566.6|14569.2|14567.2|14568.5|14566.5|0
1642995830000|2022-01-24 03:43:50|14568.1|14566.1|14568.1|14566.1|14568.5|14566.5|14567.9|14565.9|0
1642995840000|2022-01-24 03:44:00|14568.2|14566.2|14568.1|14566.1|14568.9|14566.9|14568|14566|0
1642995850000|2022-01-24 03:44:10|14568.6|14566.6|14567.5|14565.5|14568.7|14566.7|14567.4|14565.4|0
1642995860000|2022-01-24 03:44:20|14567.4|14565.4|14567.9|14565.9|14568.4|14566.4|14566.1|14564.1|0
1642995870000|2022-01-24 03:44:30|14568.4|14566.4|14568.9|14566.9|14568.9|14566.9|14568|14566|0
1642995880000|2022-01-24 03:44:40|14568.6|14566.6|14568.5|14566.5|14568.9|14566.9|14567.9|14565.9|0
1642995890000|2022-01-24 03:44:50|14568.6|14566.6|14568|14566|14568.7|14566.7|14568|14566|0
1642995900000|2022-01-24 03:45:00|14568.1|14566.1|14569.6|14567.6|14569.6|14567.6|14568.1|14566.1|0
1642995910000|2022-01-24 03:45:10|14569.4|14567.4|14569.4|14567.4|14570|14568|14569|14567|0
1642995920000|2022-01-24 03:45:20|14569.2|14567.2|14570|14568|14570|14568|14568.7|14566.7|0
1642995930000|2022-01-24 03:45:30|14570.1|14568.1|14569.6|14567.6|14570.1|14568.1|14569.6|14567.6|0
1642995940000|2022-01-24 03:45:40|14569.9|14567.9|14568.4|14566.4|14570.1|14568.1|14568.4|14566.4|0
1642995950000|2022-01-24 03:45:50|14567.9|14565.9|14568.5|14566.5|14569.1|14567.1|14567.9|14565.9|0
1642995960000|2022-01-24 03:46:00|14568.6|14566.6|14568.2|14566.2|14569.2|14567.2|14568.2|14566.2|0
1642995970000|2022-01-24 03:46:10|14568.4|14566.4|14569.4|14567.4|14569.4|14567.4|14568.4|14566.4|0
1642995980000|2022-01-24 03:46:20|14569.2|14567.2|14569.9|14567.9|14569.9|14567.9|14569.1|14567.1|0
1642995990000|2022-01-24 03:46:30|14570.2|14568.2|14569.6|14567.6|14570.2|14568.2|14569.2|14567.2|0
1642996000000|2022-01-24 03:46:40|14569.5|14567.5|14569.2|14567.2|14569.5|14567.5|14569|14567|0
1642996010000|2022-01-24 03:46:50|14568.9|14566.9|14569.9|14567.9|14570.4|14568.4|14568.9|14566.9|0
1642996020000|2022-01-24 03:47:00|14570|14568|14570|14568|14570.1|14568.1|14568.7|14566.7|0
1642996030000|2022-01-24 03:47:10|14570.1|14568.1|14571.2|14569.2|14571.5|14569.5|14570.1|14568.1|0
1642996040000|2022-01-24 03:47:20|14571.1|14569.1|14570.5|14568.5|14571.4|14569.4|14570|14568|0
1642996050000|2022-01-24 03:47:30|14570.4|14568.4|14569.1|14567.1|14570.5|14568.5|14568.7|14566.7|0
1642996060000|2022-01-24 03:47:40|14569|14567|14568.9|14566.9|14569.6|14567.6|14568.1|14566.1|0
1642996070000|2022-01-24 03:47:50|14569|14567|14568.9|14566.9|14569.2|14567.2|14568.2|14566.2|0
1642996080000|2022-01-24 03:48:00|14569.2|14567.2|14569.5|14567.5|14569.7|14567.7|14569.2|14567.2|0
1642996090000|2022-01-24 03:48:10|14569.7|14567.7|14569.9|14567.9|14570.5|14568.5|14569.5|14567.5|0
1642996100000|2022-01-24 03:48:20|14569.7|14567.7|14569.1|14567.1|14569.7|14567.7|14568.9|14566.9|0
1642996110000|2022-01-24 03:48:30|14569|14567|14567.7|14565.7|14569|14567|14567.7|14565.7|0
1642996120000|2022-01-24 03:48:40|14567.6|14565.6|14568|14566|14568.6|14566.6|14567.6|14565.6|0
1642996130000|2022-01-24 03:48:50|14568.1|14566.1|14567.9|14565.9|14568.4|14566.4|14567.7|14565.7|0
1642996140000|2022-01-24 03:49:00|14568|14566|14566.6|14564.6|14568|14566|14566.4|14564.4|0
1642996150000|2022-01-24 03:49:10|14566.4|14564.4|14568.1|14566.1|14568.2|14566.2|14566.4|14564.4|0
1642996160000|2022-01-24 03:49:20|14567.9|14565.9|14567.4|14565.4|14568.1|14566.1|14567|14565|0
1642996170000|2022-01-24 03:49:30|14567.5|14565.5|14568.2|14566.2|14568.2|14566.2|14566.9|14564.9|0
1642996180000|2022-01-24 03:49:40|14568.6|14566.6|14569.7|14567.7|14569.9|14567.9|14568.6|14566.6|0
1642996190000|2022-01-24 03:49:50|14569.6|14567.6|14570|14568|14570.6|14568.6|14569.5|14567.5|0
1642996200000|2022-01-24 03:50:00|14570.4|14568.4|14570.6|14568.6|14571.7|14569.7|14569.9|14567.9|0
1642996210000|2022-01-24 03:50:10|14570.9|14568.9|14569.2|14567.2|14570.9|14568.9|14569.2|14567.2|0
1642996220000|2022-01-24 03:50:20|14569.4|14567.4|14570.9|14568.9|14570.9|14568.9|14569.4|14567.4|0
1642996230000|2022-01-24 03:50:30|14570.7|14568.7|14570.4|14568.4|14570.7|14568.7|14570|14568|0
1642996240000|2022-01-24 03:50:40|14570.6|14568.6|14570.5|14568.5|14570.9|14568.9|14570.5|14568.5|0
1642996250000|2022-01-24 03:50:50|14570.6|14568.6|14570.5|14568.5|14572.1|14570.1|14570.4|14568.4|0
1642996260000|2022-01-24 03:51:00|14570.4|14568.4|14571.7|14569.7|14571.7|14569.7|14570.4|14568.4|0
1642996270000|2022-01-24 03:51:10|14571.9|14569.9|14573.1|14571.1|14573.4|14571.4|14570.9|14568.9|0
1642996280000|2022-01-24 03:51:20|14573|14571|14572.1|14570.1|14573.1|14571.1|14571.7|14569.7|0
1642996290000|2022-01-24 03:51:30|14572|14570|14572|14570|14572.4|14570.4|14571.9|14569.9|0
1642996300000|2022-01-24 03:51:40|14572.1|14570.1|14573|14571|14573|14571|14572.1|14570.1|0
1642996310000|2022-01-24 03:51:50|14573.1|14571.1|14574.6|14572.6|14574.7|14572.7|14573|14571|0
1642996320000|2022-01-24 03:52:00|14574.7|14572.7|14574|14572|14574.7|14572.7|14574|14572|0
1642996330000|2022-01-24 03:52:10|14573.7|14571.7|14574|14572|14574.1|14572.1|14573.6|14571.6|0
1642996340000|2022-01-24 03:52:20|14573.7|14571.7|14573.7|14571.7|14574.1|14572.1|14573.7|14571.7|0
1642996350000|2022-01-24 03:52:30|14573.5|14571.5|14573|14571|14573.6|14571.6|14572.2|14570.2|0
1642996360000|2022-01-24 03:52:40|14573.1|14571.1|14573.9|14571.9|14574|14572|14572.9|14570.9|0
1642996370000|2022-01-24 03:52:50|14574|14572|14573.9|14571.9|14574.4|14572.4|14573.1|14571.1|0
1642996380000|2022-01-24 03:53:00|14574|14572|14573.7|14571.7|14574.1|14572.1|14573.7|14571.7|0
1642996390000|2022-01-24 03:53:10|14573.5|14571.5|14573.5|14571.5|14573.7|14571.7|14573.5|14571.5|0
1642996400000|2022-01-24 03:53:20|14573.2|14571.2|14572.1|14570.1|14573.2|14571.2|14571.9|14569.9|0
1642996410000|2022-01-24 03:53:30|14572.2|14570.2|14572.2|14570.2|14572.4|14570.4|14572.1|14570.1|0
1642996420000|2022-01-24 03:53:40|14572|14570|14572.4|14570.4|14572.4|14570.4|14571.9|14569.9|0
1642996430000|2022-01-24 03:53:50|14572.2|14570.2|14571.5|14569.5|14572.2|14570.2|14571.5|14569.5|0
1642996440000|2022-01-24 03:54:00|14571.4|14569.4|14571.6|14569.6|14571.6|14569.6|14570.9|14568.9|0
1642996450000|2022-01-24 03:54:10|14571.7|14569.7|14571.6|14569.6|14572.6|14570.6|14571.6|14569.6|0
1642996460000|2022-01-24 03:54:20|14571.7|14569.7|14572.2|14570.2|14572.2|14570.2|14571.6|14569.6|0
1642996470000|2022-01-24 03:54:30|14572.1|14570.1|14572.2|14570.2|14572.4|14570.4|14571.6|14569.6|0
1642996480000|2022-01-24 03:54:40|14572.1|14570.1|14571.9|14569.9|14572.1|14570.1|14571.9|14569.9|0
1642996490000|2022-01-24 03:54:50|14572|14570|14571.7|14569.7|14572|14570|14571.6|14569.6|0
1642996500000|2022-01-24 03:55:00|14571.9|14569.9|14571.1|14569.1|14572|14570|14570.9|14568.9|0
1642996510000|2022-01-24 03:55:10|14571|14569|14569.7|14567.7|14571.1|14569.1|14569.7|14567.7|0
1642996520000|2022-01-24 03:55:20|14569.9|14567.9|14570.1|14568.1|14570.2|14568.2|14569.6|14567.6|0
1642996530000|2022-01-24 03:55:30|14570.2|14568.2|14571.2|14569.2|14572|14570|14570.2|14568.2|0
1642996540000|2022-01-24 03:55:40|14571.5|14569.5|14571.5|14569.5|14571.7|14569.7|14571.2|14569.2|0
1642996550000|2022-01-24 03:55:50|14571.4|14569.4|14571|14569|14571.4|14569.4|14571|14569|0
1642996560000|2022-01-24 03:56:00|14570.9|14568.9|14569.9|14567.9|14570.9|14568.9|14569.9|14567.9|0
1642996570000|2022-01-24 03:56:10|14569.7|14567.7|14568.6|14566.6|14569.7|14567.7|14568.6|14566.6|0
1642996580000|2022-01-24 03:56:20|14568.5|14566.5|14567.6|14565.6|14569|14567|14567.6|14565.6|0
1642996590000|2022-01-24 03:56:30|14567.7|14565.7|14566.7|14564.7|14568.4|14566.4|14566.7|14564.7|0
1642996600000|2022-01-24 03:56:40|14566.5|14564.5|14565.7|14563.7|14566.6|14564.6|14564.6|14562.6|0
1642996610000|2022-01-24 03:56:50|14565.9|14563.9|14566.6|14564.6|14567.4|14565.4|14565.7|14563.7|0
1642996620000|2022-01-24 03:57:00|14566.7|14564.7|14567.6|14565.6|14568.2|14566.2|14566.6|14564.6|0
1642996630000|2022-01-24 03:57:10|14567.5|14565.5|14567.6|14565.6|14567.9|14565.9|14567.2|14565.2|0
1642996640000|2022-01-24 03:57:20|14567.5|14565.5|14567.4|14565.4|14567.6|14565.6|14566.7|14564.7|0
1642996650000|2022-01-24 03:57:30|14565.9|14563.9|14566.5|14564.5|14566.6|14564.6|14565.7|14563.7|0
1642996660000|2022-01-24 03:57:40|14566.6|14564.6|14567|14565|14567.1|14565.1|14566.2|14564.2|0
1642996670000|2022-01-24 03:57:50|14566.9|14564.9|14566.9|14564.9|14567.6|14565.6|14566.7|14564.7|0
1642996680000|2022-01-24 03:58:00|14566.7|14564.7|14565.7|14563.7|14566.7|14564.7|14565.7|14563.7|0
1642996690000|2022-01-24 03:58:10|14565.4|14563.4|14564.2|14562.2|14565.4|14563.4|14564.1|14562.1|0
1642996700000|2022-01-24 03:58:20|14564.5|14562.5|14564.2|14562.2|14564.5|14562.5|14563.9|14561.9|0
1642996710000|2022-01-24 03:58:30|14564.5|14562.5|14564.2|14562.2|14564.5|14562.5|14563.7|14561.7|0
1642996720000|2022-01-24 03:58:40|14564.1|14562.1|14564.1|14562.1|14564.5|14562.5|14564|14562|0
1642996730000|2022-01-24 03:58:50|14564.2|14562.2|14563.5|14561.5|14564.4|14562.4|14563.5|14561.5|0
1642996740000|2022-01-24 03:59:00|14563.4|14561.4|14564.6|14562.6|14564.7|14562.7|14563.4|14561.4|0
1642996750000|2022-01-24 03:59:10|14564.5|14562.5|14563.5|14561.5|14564.5|14562.5|14563.5|14561.5|0
1642996760000|2022-01-24 03:59:20|14563.4|14561.4|14562|14560|14563.4|14561.4|14562|14560|0
1642996770000|2022-01-24 03:59:30|14562.4|14560.4|14559.9|14557.9|14562.4|14560.4|14559.9|14557.9|0
1642996780000|2022-01-24 03:59:40|14560.9|14558.9|14559.4|14557.4|14561|14559|14559.2|14557.2|0
1642996790000|2022-01-24 03:59:50|14559.5|14557.5|14559.1|14557.1|14559.7|14557.7|14558.9|14556.9|0
1642996800000|2022-01-24 04:00:00|14559.2|14557.2|14559.4|14557.4|14559.7|14557.7|14557.7|14555.7|0
1642996810000|2022-01-24 04:00:10|14559.5|14557.5|14563.9|14561.9|14563.9|14561.9|14559.1|14557.1|0
1642996820000|2022-01-24 04:00:20|14564|14562|14564.1|14562.1|14564.9|14562.9|14563.9|14561.9|0
1642996830000|2022-01-24 04:00:30|14563.7|14561.7|14565.5|14563.5|14565.5|14563.5|14563.2|14561.2|0
1642996840000|2022-01-24 04:00:40|14565.7|14563.7|14566.2|14564.2|14566.9|14564.9|14565.6|14563.6|0
1642996850000|2022-01-24 04:00:50|14566.4|14564.4|14564.7|14562.7|14566.4|14564.4|14564.5|14562.5|0
1642996860000|2022-01-24 04:01:00|14564.9|14562.9|14565.5|14563.5|14565.9|14563.9|14564.7|14562.7|0
1642996870000|2022-01-24 04:01:10|14565.4|14563.4|14566.5|14564.5|14568.1|14566.1|14565.4|14563.4|0
1642996880000|2022-01-24 04:01:20|14565.7|14563.7|14566.1|14564.1|14566.4|14564.4|14565.1|14563.1|0
1642996890000|2022-01-24 04:01:30|14566.2|14564.2|14565.9|14563.9|14566.6|14564.6|14565.7|14563.7|0
1642996900000|2022-01-24 04:01:40|14565.6|14563.6|14566.1|14564.1|14566.9|14564.9|14564.6|14562.6|0
1642996910000|2022-01-24 04:01:50|14566|14564|14565.1|14563.1|14566.4|14564.4|14564.5|14562.5|0
1642996920000|2022-01-24 04:02:00|14565|14563|14565.1|14563.1|14565.5|14563.5|14564.9|14562.9|0
1642996930000|2022-01-24 04:02:10|14565.2|14563.2|14564.6|14562.6|14565.6|14563.6|14564.2|14562.2|0
1642996940000|2022-01-24 04:02:20|14564.5|14562.5|14565.2|14563.2|14565.2|14563.2|14564.5|14562.5|0
1642996950000|2022-01-24 04:02:30|14564.6|14562.6|14564.5|14562.5|14565.6|14563.6|14564.2|14562.2|0
1642996960000|2022-01-24 04:02:40|14564.6|14562.6|14565.6|14563.6|14565.6|14563.6|14564.5|14562.5|0
1642996970000|2022-01-24 04:02:50|14565.5|14563.5|14564.2|14562.2|14565.5|14563.5|14564.1|14562.1|0
1642996980000|2022-01-24 04:03:00|14564.1|14562.1|14564|14562|14564.4|14562.4|14563.7|14561.7|0
1642996990000|2022-01-24 04:03:10|14563.9|14561.9|14564.1|14562.1|14564.4|14562.4|14563.4|14561.4|0
1642997000000|2022-01-24 04:03:20|14564|14562|14563.1|14561.1|14564|14562|14562.7|14560.7|0
1642997010000|2022-01-24 04:03:30|14563.9|14561.9|14562.7|14560.7|14564.1|14562.1|14562.7|14560.7|0
1642997020000|2022-01-24 04:03:40|14562.9|14560.9|14564.1|14562.1|14564.1|14562.1|14562.6|14560.6|0
1642997030000|2022-01-24 04:03:50|14563.9|14561.9|14563.4|14561.4|14564.2|14562.2|14563.4|14561.4|0
1642997040000|2022-01-24 04:04:00|14563.5|14561.5|14563.1|14561.1|14564|14562|14562.2|14560.2|0
1642997050000|2022-01-24 04:04:10|14562.9|14560.9|14563.6|14561.6|14563.6|14561.6|14562.7|14560.7|0
1642997060000|2022-01-24 04:04:20|14563.4|14561.4|14563.5|14561.5|14563.6|14561.6|14563|14561|0
1642997070000|2022-01-24 04:04:30|14563.6|14561.6|14564.4|14562.4|14564.5|14562.5|14563|14561|0
1642997080000|2022-01-24 04:04:40|14564.2|14562.2|14563.9|14561.9|14565.4|14563.4|14563.9|14561.9|0
1642997090000|2022-01-24 04:04:50|14564|14562|14563.7|14561.7|14564.5|14562.5|14563.6|14561.6|0
1642997100000|2022-01-24 04:05:00|14563.6|14561.6|14563.9|14561.9|14564.5|14562.5|14563.6|14561.6|0
1642997110000|2022-01-24 04:05:10|14564|14562|14566.2|14564.2|14566.5|14564.5|14563.9|14561.9|0
1642997120000|2022-01-24 04:05:20|14566.4|14564.4|14565.7|14563.7|14566.4|14564.4|14565.6|14563.6|0
1642997130000|2022-01-24 04:05:30|14565.6|14563.6|14565.6|14563.6|14565.6|14563.6|14564.9|14562.9|0
1642997140000|2022-01-24 04:05:40|14565.7|14563.7|14567.6|14565.6|14567.9|14565.9|14565.6|14563.6|0
1642997150000|2022-01-24 04:05:50|14567.7|14565.7|14568.1|14566.1|14568.7|14566.7|14567.6|14565.6|0
1642997160000|2022-01-24 04:06:00|14568.2|14566.2|14568.7|14566.7|14569.2|14567.2|14567.6|14565.6|0
1642997170000|2022-01-24 04:06:10|14569|14567|14569.1|14567.1|14569.4|14567.4|14568.9|14566.9|0
1642997180000|2022-01-24 04:06:20|14569.4|14567.4|14569.5|14567.5|14570|14568|14569|14567|0
1642997190000|2022-01-24 04:06:30|14569.4|14567.4|14569.1|14567.1|14569.5|14567.5|14569|14567|0
1642997200000|2022-01-24 04:06:40|14569.2|14567.2|14568.6|14566.6|14569.2|14567.2|14568.6|14566.6|0
1642997210000|2022-01-24 04:06:50|14568.9|14566.9|14568.9|14566.9|14569.5|14567.5|14568.7|14566.7|0
1642997220000|2022-01-24 04:07:00|14568.2|14566.2|14567.9|14565.9|14568.2|14566.2|14567.6|14565.6|0
1642997230000|2022-01-24 04:07:10|14567.6|14565.6|14566.9|14564.9|14567.7|14565.7|14566.9|14564.9|0
1642997240000|2022-01-24 04:07:20|14567|14565|14567|14565|14567|14565|14566.9|14564.9|0
1642997250000|2022-01-24 04:07:30|14566.9|14564.9|14567.2|14565.2|14567.5|14565.5|14566.9|14564.9|0
1642997260000|2022-01-24 04:07:40|14567.5|14565.5|14565.4|14563.4|14567.5|14565.5|14565.1|14563.1|0
1642997270000|2022-01-24 04:07:50|14565.5|14563.5|14565.4|14563.4|14566.4|14564.4|14564.9|14562.9|0
1642997280000|2022-01-24 04:08:00|14565.5|14563.5|14565.4|14563.4|14565.9|14563.9|14565.2|14563.2|0
1642997290000|2022-01-24 04:08:10|14565.2|14563.2|14564.7|14562.7|14565.2|14563.2|14564|14562|0
1642997300000|2022-01-24 04:08:20|14564.6|14562.6|14564.2|14562.2|14564.9|14562.9|14564.2|14562.2|0
1642997310000|2022-01-24 04:08:30|14564.6|14562.6|14564.2|14562.2|14564.6|14562.6|14564.1|14562.1|0
1642997320000|2022-01-24 04:08:40|14563.6|14561.6|14562.5|14560.5|14563.9|14561.9|14562.4|14560.4|0
1642997330000|2022-01-24 04:08:50|14562.2|14560.2|14562|14560|14562.4|14560.4|14561.2|14559.2|0
1642997340000|2022-01-24 04:09:00|14561.9|14559.9|14562.4|14560.4|14562.7|14560.7|14561.4|14559.4|0
1642997350000|2022-01-24 04:09:10|14562.2|14560.2|14561.9|14559.9|14562.5|14560.5|14561.5|14559.5|0
1642997360000|2022-01-24 04:09:20|14562.4|14560.4|14560.1|14558.1|14562.4|14560.4|14560|14558|0
1642997370000|2022-01-24 04:09:30|14560|14558|14560.1|14558.1|14560.1|14558.1|14559|14557|0
1642997380000|2022-01-24 04:09:40|14560.2|14558.2|14557.4|14555.4|14560.6|14558.6|14557.1|14555.1|0
1642997390000|2022-01-24 04:09:50|14557|14555|14558.2|14556.2|14558.4|14556.4|14557|14555|0
1642997400000|2022-01-24 04:10:00|14558.4|14556.4|14558.7|14556.7|14558.9|14556.9|14558|14556|0
1642997410000|2022-01-24 04:10:10|14559.2|14557.2|14562.5|14560.5|14562.5|14560.5|14559.2|14557.2|0
1642997420000|2022-01-24 04:10:20|14562.6|14560.6|14563.1|14561.1|14563.5|14561.5|14562.6|14560.6|0
1642997430000|2022-01-24 04:10:30|14563|14561|14563|14561|14563.6|14561.6|14562.6|14560.6|0
1642997440000|2022-01-24 04:10:40|14563.1|14561.1|14563|14561|14563.2|14561.2|14563|14561|0
1642997450000|2022-01-24 04:10:50|14562.9|14560.9|14563.2|14561.2|14563.4|14561.4|14562.4|14560.4|0
1642997460000|2022-01-24 04:11:00|14563.4|14561.4|14562.9|14560.9|14563.6|14561.6|14562.7|14560.7|0
1642997470000|2022-01-24 04:11:10|14562.7|14560.7|14562.4|14560.4|14563.4|14561.4|14562.4|14560.4|0
1642997480000|2022-01-24 04:11:20|14562|14560|14560.4|14558.4|14562|14560|14560.4|14558.4|0
1642997490000|2022-01-24 04:11:30|14559.9|14557.9|14561.1|14559.1|14561.2|14559.2|14559.9|14557.9|0
1642997500000|2022-01-24 04:11:40|14561.2|14559.2|14560.1|14558.1|14562|14560|14560.1|14558.1|0
1642997510000|2022-01-24 04:11:50|14560|14558|14560.2|14558.2|14560.4|14558.4|14559.9|14557.9|0
1642997520000|2022-01-24 04:12:00|14560.9|14558.9|14559.7|14557.7|14561.2|14559.2|14559.7|14557.7|0
1642997530000|2022-01-24 04:12:10|14559.6|14557.6|14559.5|14557.5|14560.1|14558.1|14559.2|14557.2|0
1642997540000|2022-01-24 04:12:20|14559.6|14557.6|14559.7|14557.7|14561.5|14559.5|14559.6|14557.6|0
1642997550000|2022-01-24 04:12:30|14559.9|14557.9|14559.4|14557.4|14560.1|14558.1|14559|14557|0
1642997560000|2022-01-24 04:12:40|14559.5|14557.5|14558.4|14556.4|14559.5|14557.5|14558.1|14556.1|0
1642997570000|2022-01-24 04:12:50|14558|14556|14557.1|14555.1|14558.1|14556.1|14556.7|14554.7|0
1642997580000|2022-01-24 04:13:00|14557.2|14555.2|14557.5|14555.5|14557.9|14555.9|14556.6|14554.6|0
1642997590000|2022-01-24 04:13:10|14557.6|14555.6|14558.9|14556.9|14558.9|14556.9|14557.2|14555.2|0
1642997600000|2022-01-24 04:13:20|14558.4|14556.4|14558.5|14556.5|14559|14557|14558.4|14556.4|0
1642997610000|2022-01-24 04:13:30|14558.6|14556.6|14557.9|14555.9|14558.9|14556.9|14557.9|14555.9|0
1642997620000|2022-01-24 04:13:40|14558|14556|14557.6|14555.6|14558.1|14556.1|14557.5|14555.5|0
1642997630000|2022-01-24 04:13:50|14558.6|14556.6|14558.1|14556.1|14558.6|14556.6|14557.7|14555.7|0
1642997640000|2022-01-24 04:14:00|14558.2|14556.2|14558.6|14556.6|14558.6|14556.6|14558|14556|0
1642997650000|2022-01-24 04:14:10|14558.9|14556.9|14559.6|14557.6|14560.1|14558.1|14558.9|14556.9|0
1642997660000|2022-01-24 04:14:20|14559.7|14557.7|14559.6|14557.6|14559.7|14557.7|14559.2|14557.2|0
1642997670000|2022-01-24 04:14:30|14559.5|14557.5|14559.9|14557.9|14560|14558|14559.4|14557.4|0
1642997680000|2022-01-24 04:14:40|14559.7|14557.7|14559.9|14557.9|14560|14558|14559.4|14557.4|0
1642997690000|2022-01-24 04:14:50|14560|14558|14560.1|14558.1|14560.1|14558.1|14559.9|14557.9|0
1642997700000|2022-01-24 04:15:00|14560.2|14558.2|14559.7|14557.7|14560.2|14558.2|14558.7|14556.7|0
1642997710000|2022-01-24 04:15:10|14559.9|14557.9|14561.1|14559.1|14561.1|14559.1|14559.6|14557.6|0
1642997720000|2022-01-24 04:15:20|14561.2|14559.2|14561.9|14559.9|14562.4|14560.4|14561.1|14559.1|0
1642997730000|2022-01-24 04:15:30|14560.7|14558.7|14560.4|14558.4|14561.2|14559.2|14560.2|14558.2|0
1642997740000|2022-01-24 04:15:40|14560.2|14558.2|14560.6|14558.6|14561.1|14559.1|14560.2|14558.2|0
1642997750000|2022-01-24 04:15:50|14560.7|14558.7|14559.4|14557.4|14560.9|14558.9|14559|14557|0
1642997760000|2022-01-24 04:16:00|14559.5|14557.5|14560.2|14558.2|14560.7|14558.7|14559.1|14557.1|0
1642997770000|2022-01-24 04:16:10|14560.4|14558.4|14560.4|14558.4|14560.9|14558.9|14559.9|14557.9|0
1642997780000|2022-01-24 04:16:20|14560.5|14558.5|14561.1|14559.1|14561.2|14559.2|14560.2|14558.2|0
1642997790000|2022-01-24 04:16:30|14561|14559|14560.9|14558.9|14561|14559|14560.9|14558.9|0
1642997800000|2022-01-24 04:16:40|14560.7|14558.7|14559|14557|14561|14559|14558.4|14556.4|0
1642997810000|2022-01-24 04:16:50|14558.9|14556.9|14558.9|14556.9|14559|14557|14558.9|14556.9|0
1642997820000|2022-01-24 04:17:00|14559|14557|14561.1|14559.1|14561.6|14559.6|14559|14557|0
1642997830000|2022-01-24 04:17:10|14561.2|14559.2|14560.7|14558.7|14561.2|14559.2|14560.5|14558.5|0
1642997840000|2022-01-24 04:17:20|14560.6|14558.6|14560.7|14558.7|14561|14559|14560.4|14558.4|0
1642997850000|2022-01-24 04:17:30|14560.6|14558.6|14559.1|14557.1|14561|14559|14559.1|14557.1|0
1642997860000|2022-01-24 04:17:40|14559.2|14557.2|14557.5|14555.5|14559.6|14557.6|14557.5|14555.5|0
1642997870000|2022-01-24 04:17:50|14557.6|14555.6|14555.9|14553.9|14557.7|14555.7|14555.9|14553.9|0
1642997880000|2022-01-24 04:18:00|14556|14554|14556.2|14554.2|14556.7|14554.7|14555.9|14553.9|0
1642997890000|2022-01-24 04:18:10|14556.1|14554.1|14556.1|14554.1|14556.1|14554.1|14555.4|14553.4|0
1642997900000|2022-01-24 04:18:20|14556.2|14554.2|14555.6|14553.6|14556.2|14554.2|14555.5|14553.5|0
1642997910000|2022-01-24 04:18:30|14555.2|14553.2|14556.1|14554.1|14556.1|14554.1|14555.2|14553.2|0
1642997920000|2022-01-24 04:18:40|14556.2|14554.2|14557.9|14555.9|14558.9|14556.9|14556.2|14554.2|0
1642997930000|2022-01-24 04:18:50|14557.7|14555.7|14558.2|14556.2|14558.9|14556.9|14557.7|14555.7|0
1642997940000|2022-01-24 04:19:00|14557.7|14555.7|14558.2|14556.2|14559.4|14557.4|14557.7|14555.7|0
1642997950000|2022-01-24 04:19:10|14558.1|14556.1|14557|14555|14558.1|14556.1|14556.9|14554.9|0
1642997960000|2022-01-24 04:19:20|14556.7|14554.7|14556.9|14554.9|14557|14555|14556.1|14554.1|0
1642997970000|2022-01-24 04:19:30|14556.7|14554.7|14555.7|14553.7|14556.7|14554.7|14554.9|14552.9|0
1642997980000|2022-01-24 04:19:40|14555.9|14553.9|14556.5|14554.5|14556.5|14554.5|14555.9|14553.9|0
1642997990000|2022-01-24 04:19:50|14556|14554|14555.7|14553.7|14556|14554|14555.6|14553.6|0
1642998000000|2022-01-24 04:20:00|14555.6|14553.6|14558.6|14556.6|14558.6|14556.6|14555.6|14553.6|0
1642998010000|2022-01-24 04:20:10|14558.5|14556.5|14558.6|14556.6|14559.2|14557.2|14558.4|14556.4|0
1642998020000|2022-01-24 04:20:20|14558.7|14556.7|14560.4|14558.4|14560.5|14558.5|14558.7|14556.7|0
1642998030000|2022-01-24 04:20:30|14560.2|14558.2|14560.9|14558.9|14562.1|14560.1|14560.1|14558.1|0
1642998040000|2022-01-24 04:20:40|14561|14559|14561.4|14559.4|14562|14560|14560.6|14558.6|0
1642998050000|2022-01-24 04:20:50|14561.2|14559.2|14559.9|14557.9|14561.2|14559.2|14559.6|14557.6|0
1642998060000|2022-01-24 04:21:00|14559.7|14557.7|14557.4|14555.4|14559.9|14557.9|14557.4|14555.4|0
1642998070000|2022-01-24 04:21:10|14557.5|14555.5|14558.6|14556.6|14559|14557|14557.5|14555.5|0
1642998080000|2022-01-24 04:21:20|14558.7|14556.7|14557.6|14555.6|14559|14557|14557.5|14555.5|0
1642998090000|2022-01-24 04:21:30|14558|14556|14558|14556|14558.9|14556.9|14557.5|14555.5|0
1642998100000|2022-01-24 04:21:40|14558.1|14556.1|14558.9|14556.9|14558.9|14556.9|14558|14556|0
1642998110000|2022-01-24 04:21:50|14558.7|14556.7|14558.4|14556.4|14558.7|14556.7|14558.4|14556.4|0
1642998120000|2022-01-24 04:22:00|14558.2|14556.2|14558.7|14556.7|14558.7|14556.7|14558.1|14556.1|0
1642998130000|2022-01-24 04:22:10|14558.6|14556.6|14558.5|14556.5|14558.6|14556.6|14558.2|14556.2|0
1642998140000|2022-01-24 04:22:20|14558.6|14556.6|14558.9|14556.9|14558.9|14556.9|14558.4|14556.4|0
1642998150000|2022-01-24 04:22:30|14559.2|14557.2|14558.4|14556.4|14559.2|14557.2|14558.2|14556.2|0
1642998160000|2022-01-24 04:22:40|14558.2|14556.2|14558.1|14556.1|14559|14557|14557.7|14555.7|0
1642998170000|2022-01-24 04:22:50|14558.2|14556.2|14558|14556|14558.9|14556.9|14558|14556|0
1642998180000|2022-01-24 04:23:00|14558.1|14556.1|14556.6|14554.6|14558.2|14556.2|14555.9|14553.9|0
1642998190000|2022-01-24 04:23:10|14556.2|14554.2|14556.5|14554.5|14556.5|14554.5|14556.2|14554.2|0
1642998200000|2022-01-24 04:23:20|14556.4|14554.4|14551.5|14549.5|14556.4|14554.4|14551.5|14549.5|0
1642998210000|2022-01-24 04:23:30|14551.1|14549.1|14550.2|14548.2|14551.5|14549.5|14550|14548|0
1642998220000|2022-01-24 04:23:40|14550.1|14548.1|14551.9|14549.9|14551.9|14549.9|14548.7|14546.7|0
1642998230000|2022-01-24 04:23:50|14551.7|14549.7|14551.7|14549.7|14552.4|14550.4|14551.1|14549.1|0
1642998240000|2022-01-24 04:24:00|14551.6|14549.6|14552.6|14550.6|14552.7|14550.7|14551.6|14549.6|0
1642998250000|2022-01-24 04:24:10|14552.5|14550.5|14551.9|14549.9|14553.6|14551.6|14551.7|14549.7|0
1642998260000|2022-01-24 04:24:20|14552.2|14550.2|14551.1|14549.1|14552.2|14550.2|14551.1|14549.1|0
1642998270000|2022-01-24 04:24:30|14551.2|14549.2|14552.1|14550.1|14552.2|14550.2|14551.1|14549.1|0
1642998280000|2022-01-24 04:24:40|14552.2|14550.2|14554.4|14552.4|14554.4|14552.4|14552.1|14550.1|0
1642998290000|2022-01-24 04:24:50|14554.5|14552.5|14553|14551|14555.1|14553.1|14551.2|14549.2|0
1642998300000|2022-01-24 04:25:00|14553.6|14551.6|14552.1|14550.1|14553.6|14551.6|14551.9|14549.9|0
1642998310000|2022-01-24 04:25:10|14552|14550|14551|14549|14552.1|14550.1|14551|14549|0
1642998320000|2022-01-24 04:25:20|14550.9|14548.9|14547.9|14545.9|14551.4|14549.4|14547.7|14545.7|0
1642998330000|2022-01-24 04:25:30|14548.1|14546.1|14550.9|14548.9|14551.2|14549.2|14548|14546|0
1642998340000|2022-01-24 04:25:40|14550.7|14548.7|14548|14546|14550.9|14548.9|14547.9|14545.9|0
1642998350000|2022-01-24 04:25:50|14548.1|14546.1|14547.9|14545.9|14548.2|14546.2|14547.7|14545.7|0
1642998360000|2022-01-24 04:26:00|14547.7|14545.7|14548.1|14546.1|14548.2|14546.2|14547.6|14545.6|0
1642998370000|2022-01-24 04:26:10|14548.6|14546.6|14548|14546|14548.6|14546.6|14547.6|14545.6|0
1642998380000|2022-01-24 04:26:20|14547.9|14545.9|14548.2|14546.2|14548.2|14546.2|14547.4|14545.4|0
1642998390000|2022-01-24 04:26:30|14548.4|14546.4|14548.1|14546.1|14549.7|14547.7|14547.9|14545.9|0
1642998400000|2022-01-24 04:26:40|14548.4|14546.4|14548.4|14546.4|14548.9|14546.9|14547.5|14545.5|0
1642998410000|2022-01-24 04:26:50|14548.2|14546.2|14548.4|14546.4|14548.5|14546.5|14548.1|14546.1|0
1642998420000|2022-01-24 04:27:00|14548.2|14546.2|14549.9|14547.9|14549.9|14547.9|14548.1|14546.1|0
1642998430000|2022-01-24 04:27:10|14549.7|14547.7|14551|14549|14551|14549|14549.5|14547.5|0
1642998440000|2022-01-24 04:27:20|14550.7|14548.7|14551|14549|14551.2|14549.2|14550.7|14548.7|0
1642998450000|2022-01-24 04:27:30|14551.1|14549.1|14551.6|14549.6|14551.7|14549.7|14550.9|14548.9|0
1642998460000|2022-01-24 04:27:40|14551.7|14549.7|14552.6|14550.6|14552.6|14550.6|14551.6|14549.6|0
1642998470000|2022-01-24 04:27:50|14552.7|14550.7|14553.6|14551.6|14553.9|14551.9|14552.5|14550.5|0
1642998480000|2022-01-24 04:28:00|14553.5|14551.5|14553.1|14551.1|14553.7|14551.7|14552.1|14550.1|0
1642998490000|2022-01-24 04:28:10|14553.2|14551.2|14554.4|14552.4|14555|14553|14553.2|14551.2|0
1642998500000|2022-01-24 04:28:20|14554.5|14552.5|14555.7|14553.7|14556|14554|14554.5|14552.5|0
1642998510000|2022-01-24 04:28:30|14555.6|14553.6|14556.9|14554.9|14557.4|14555.4|14555.2|14553.2|0
1642998520000|2022-01-24 04:28:40|14557|14555|14556.9|14554.9|14557.2|14555.2|14556.5|14554.5|0
1642998530000|2022-01-24 04:28:50|14556.7|14554.7|14556.9|14554.9|14557.1|14555.1|14556.7|14554.7|0
1642998540000|2022-01-24 04:29:00|14556.7|14554.7|14556.9|14554.9|14557|14555|14556|14554|0
1642998550000|2022-01-24 04:29:10|14557|14555|14557.1|14555.1|14557.6|14555.6|14557|14555|0
1642998560000|2022-01-24 04:29:20|14557.2|14555.2|14557.5|14555.5|14558.4|14556.4|14557|14555|0
1642998570000|2022-01-24 04:29:30|14557.9|14555.9|14556.4|14554.4|14558.2|14556.2|14556.4|14554.4|0
1642998580000|2022-01-24 04:29:40|14556.5|14554.5|14556.5|14554.5|14557.2|14555.2|14556.1|14554.1|0
1642998590000|2022-01-24 04:29:50|14556.6|14554.6|14556.2|14554.2|14556.9|14554.9|14555.6|14553.6|0
1642998600000|2022-01-24 04:30:00|14555.6|14553.6|14556.1|14554.1|14557.4|14555.4|14555.4|14553.4|0
1642998610000|2022-01-24 04:30:10|14556.5|14554.5|14557.9|14555.9|14557.9|14555.9|14556.2|14554.2|0
1642998620000|2022-01-24 04:30:20|14558.7|14556.7|14557.9|14555.9|14559.1|14557.1|14557.4|14555.4|0
1642998630000|2022-01-24 04:30:30|14558|14556|14560.1|14558.1|14560.1|14558.1|14558|14556|0
1642998640000|2022-01-24 04:30:40|14560|14558|14560.7|14558.7|14561.1|14559.1|14560|14558|0
1642998650000|2022-01-24 04:30:50|14560.9|14558.9|14561.7|14559.7|14562.7|14560.7|14560.6|14558.6|0
1642998660000|2022-01-24 04:31:00|14562|14560|14562.4|14560.4|14563.6|14561.6|14561.4|14559.4|0
1642998670000|2022-01-24 04:31:10|14562.5|14560.5|14559.9|14557.9|14562.6|14560.6|14559|14557|0
1642998680000|2022-01-24 04:31:20|14560.2|14558.2|14560.1|14558.1|14561.4|14559.4|14559.1|14557.1|0
1642998690000|2022-01-24 04:31:30|14560|14558|14561|14559|14561.2|14559.2|14560|14558|0
1642998700000|2022-01-24 04:31:40|14560.9|14558.9|14561|14559|14561|14559|14560|14558|0
1642998710000|2022-01-24 04:31:50|14560.9|14558.9|14561.1|14559.1|14561.6|14559.6|14560.7|14558.7|0
1642998720000|2022-01-24 04:32:00|14560.1|14558.1|14558.9|14556.9|14560.1|14558.1|14558.5|14556.5|0
1642998730000|2022-01-24 04:32:10|14559.2|14557.2|14558.6|14556.6|14559.2|14557.2|14557.7|14555.7|0
1642998740000|2022-01-24 04:32:20|14558.7|14556.7|14558.1|14556.1|14559.6|14557.6|14557.7|14555.7|0
1642998750000|2022-01-24 04:32:30|14558|14556|14558.1|14556.1|14558.6|14556.6|14557.2|14555.2|0
1642998760000|2022-01-24 04:32:40|14558|14556|14556.4|14554.4|14558|14556|14556.4|14554.4|0
1642998770000|2022-01-24 04:32:50|14556.5|14554.5|14558.5|14556.5|14558.5|14556.5|14556.5|14554.5|0
1642998780000|2022-01-24 04:33:00|14558.4|14556.4|14558|14556|14558.5|14556.5|14557.4|14555.4|0
1642998790000|2022-01-24 04:33:10|14557.9|14555.9|14557.9|14555.9|14558.1|14556.1|14557.7|14555.7|0
1642998800000|2022-01-24 04:33:20|14556.6|14554.6|14556|14554|14556.9|14554.9|14554.4|14552.4|0
1642998810000|2022-01-24 04:33:30|14555.9|14553.9|14556.2|14554.2|14556.6|14554.6|14555.9|14553.9|0
1642998820000|2022-01-24 04:33:40|14556|14554|14555.9|14553.9|14556.1|14554.1|14555.9|14553.9|0
1642998830000|2022-01-24 04:33:50|14556|14554|14554.6|14552.6|14556.2|14554.2|14554.5|14552.5|0
1642998840000|2022-01-24 04:34:00|14554.7|14552.7|14555|14553|14556|14554|14554.7|14552.7|0
1642998850000|2022-01-24 04:34:10|14554.9|14552.9|14555.6|14553.6|14555.9|14553.9|14554.5|14552.5|0
1642998860000|2022-01-24 04:34:20|14555.5|14553.5|14558.2|14556.2|14558.2|14556.2|14555.4|14553.4|0
1642998870000|2022-01-24 04:34:30|14558.1|14556.1|14557.9|14555.9|14558.1|14556.1|14557.4|14555.4|0
1642998880000|2022-01-24 04:34:40|14558|14556|14557.5|14555.5|14558|14556|14556.5|14554.5|0
1642998890000|2022-01-24 04:34:50|14557.6|14555.6|14558|14556|14558|14556|14557.4|14555.4|0
1642998900000|2022-01-24 04:35:00|14557.2|14555.2|14558.2|14556.2|14558.5|14556.5|14557.1|14555.1|0
1642998910000|2022-01-24 04:35:10|14558.1|14556.1|14557.4|14555.4|14558.1|14556.1|14557.4|14555.4|0
1642998920000|2022-01-24 04:35:20|14557.5|14555.5|14558|14556|14558.1|14556.1|14556|14554|0
1642998930000|2022-01-24 04:35:30|14557.9|14555.9|14558.2|14556.2|14558.2|14556.2|14557.4|14555.4|0
1642998940000|2022-01-24 04:35:40|14557.7|14555.7|14557.9|14555.9|14558.9|14556.9|14557.5|14555.5|0
1642998950000|2022-01-24 04:35:50|14558|14556|14559.4|14557.4|14560|14558|14557.5|14555.5|0
1642998960000|2022-01-24 04:36:00|14559.2|14557.2|14559|14557|14559.2|14557.2|14557.7|14555.7|0
1642998970000|2022-01-24 04:36:10|14558.7|14556.7|14558.9|14556.9|14559.5|14557.5|14558.2|14556.2|0
1642998980000|2022-01-24 04:36:20|14558.7|14556.7|14558.5|14556.5|14559.2|14557.2|14558.1|14556.1|0
1642998990000|2022-01-24 04:36:30|14558.6|14556.6|14558|14556|14558.7|14556.7|14558|14556|0
1642999000000|2022-01-24 04:36:40|14558.1|14556.1|14557.9|14555.9|14558.1|14556.1|14556.6|14554.6|0
1642999010000|2022-01-24 04:36:50|14558|14556|14557.7|14555.7|14558|14556|14557.4|14555.4|0
1642999020000|2022-01-24 04:37:00|14557.9|14555.9|14558.2|14556.2|14558.6|14556.6|14557.9|14555.9|0
1642999030000|2022-01-24 04:37:10|14558.4|14556.4|14557.4|14555.4|14558.4|14556.4|14557.1|14555.1|0
1642999040000|2022-01-24 04:37:20|14557.5|14555.5|14557.5|14555.5|14557.9|14555.9|14557.5|14555.5|0
1642999050000|2022-01-24 04:37:30|14556.7|14554.7|14556.9|14554.9|14557.2|14555.2|14556.5|14554.5|0
1642999060000|2022-01-24 04:37:40|14557.2|14555.2|14557.1|14555.1|14558.1|14556.1|14556.9|14554.9|0
1642999070000|2022-01-24 04:37:50|14557.2|14555.2|14557|14555|14558|14556|14557|14555|0
1642999080000|2022-01-24 04:38:00|14557.1|14555.1|14559.4|14557.4|14559.4|14557.4|14557.1|14555.1|0
1642999090000|2022-01-24 04:38:10|14559.2|14557.2|14559|14557|14559.2|14557.2|14558.9|14556.9|0
1642999100000|2022-01-24 04:38:20|14558.9|14556.9|14559|14557|14559|14557|14558.6|14556.6|0
1642999110000|2022-01-24 04:38:30|14559.7|14557.7|14557.7|14555.7|14560.2|14558.2|14557.7|14555.7|0
1642999120000|2022-01-24 04:38:40|14557.5|14555.5|14557.5|14555.5|14557.9|14555.9|14557.4|14555.4|0
1642999130000|2022-01-24 04:38:50|14557.4|14555.4|14557.6|14555.6|14557.6|14555.6|14557.1|14555.1|0
1642999140000|2022-01-24 04:39:00|14557.7|14555.7|14558.1|14556.1|14558.4|14556.4|14557.5|14555.5|0
1642999150000|2022-01-24 04:39:10|14558.2|14556.2|14559.2|14557.2|14559.2|14557.2|14558|14556|0
1642999160000|2022-01-24 04:39:20|14559.1|14557.1|14559.6|14557.6|14559.6|14557.6|14558.7|14556.7|0
1642999170000|2022-01-24 04:39:30|14559.7|14557.7|14559.5|14557.5|14561.1|14559.1|14559.5|14557.5|0
1642999180000|2022-01-24 04:39:40|14559.7|14557.7|14559.4|14557.4|14559.7|14557.7|14559.1|14557.1|0
1642999190000|2022-01-24 04:39:50|14559.5|14557.5|14559.1|14557.1|14559.5|14557.5|14558.9|14556.9|0
1642999200000|2022-01-24 04:40:00|14559|14557|14559|14557|14560|14558|14558.9|14556.9|0
1642999210000|2022-01-24 04:40:10|14558.9|14556.9|14558.4|14556.4|14558.9|14556.9|14558.2|14556.2|0
1642999220000|2022-01-24 04:40:20|14558.5|14556.5|14558.4|14556.4|14558.9|14556.9|14558.2|14556.2|0
1642999230000|2022-01-24 04:40:30|14558.2|14556.2|14558.1|14556.1|14558.5|14556.5|14557.4|14555.4|0
1642999240000|2022-01-24 04:40:40|14558|14556|14559.2|14557.2|14559.5|14557.5|14558|14556|0
1642999250000|2022-01-24 04:40:50|14559.4|14557.4|14558.9|14556.9|14559.7|14557.7|14558.9|14556.9|0
1642999260000|2022-01-24 04:41:00|14559|14557|14559.1|14557.1|14559.2|14557.2|14558.9|14556.9|0
1642999270000|2022-01-24 04:41:10|14559.2|14557.2|14559.1|14557.1|14559.2|14557.2|14558.9|14556.9|0
1642999280000|2022-01-24 04:41:20|14559|14557|14559.5|14557.5|14559.7|14557.7|14558.6|14556.6|0
1642999290000|2022-01-24 04:41:30|14559.4|14557.4|14559|14557|14559.4|14557.4|14558.4|14556.4|0
1642999300000|2022-01-24 04:41:40|14558.9|14556.9|14560.1|14558.1|14560.2|14558.2|14558.7|14556.7|0
1642999310000|2022-01-24 04:41:50|14560|14558|14558.5|14556.5|14560|14558|14558.4|14556.4|0
1642999320000|2022-01-24 04:42:00|14558.4|14556.4|14557.5|14555.5|14558.7|14556.7|14557.5|14555.5|0
1642999330000|2022-01-24 04:42:10|14557.4|14555.4|14557.6|14555.6|14557.7|14555.7|14557.4|14555.4|0
1642999340000|2022-01-24 04:42:20|14557.5|14555.5|14557.6|14555.6|14557.9|14555.9|14557.5|14555.5|0
1642999350000|2022-01-24 04:42:30|14557.5|14555.5|14555.2|14553.2|14557.5|14555.5|14555.2|14553.2|0
1642999360000|2022-01-24 04:42:40|14555.4|14553.4|14554.2|14552.2|14555.9|14553.9|14553.9|14551.9|0
1642999370000|2022-01-24 04:42:50|14554.4|14552.4|14554|14552|14554.7|14552.7|14553|14551|0
1642999380000|2022-01-24 04:43:00|14553.9|14551.9|14554.4|14552.4|14555|14553|14553.9|14551.9|0
1642999390000|2022-01-24 04:43:10|14554.2|14552.2|14554.9|14552.9|14554.9|14552.9|14554|14552|0
1642999400000|2022-01-24 04:43:20|14554.7|14552.7|14554.9|14552.9|14554.9|14552.9|14554.4|14552.4|0
1642999410000|2022-01-24 04:43:30|14554.7|14552.7|14555.6|14553.6|14556.2|14554.2|14554.7|14552.7|0
1642999420000|2022-01-24 04:43:40|14555.9|14553.9|14555.7|14553.7|14556.5|14554.5|14555.6|14553.6|0
1642999430000|2022-01-24 04:43:50|14555.6|14553.6|14555.7|14553.7|14555.9|14553.9|14555.6|14553.6|0
1642999440000|2022-01-24 04:44:00|14555.9|14553.9|14556.1|14554.1|14556.1|14554.1|14555.9|14553.9|0
1642999450000|2022-01-24 04:44:10|14556.9|14554.9|14556.7|14554.7|14557|14555|14556.1|14554.1|0
1642999460000|2022-01-24 04:44:20|14556.9|14554.9|14556.7|14554.7|14556.9|14554.9|14556.7|14554.7|0
1642999470000|2022-01-24 04:44:30|14556.9|14554.9|14554.9|14552.9|14556.9|14554.9|14554.6|14552.6|0
1642999480000|2022-01-24 04:44:40|14554.7|14552.7|14554.2|14552.2|14554.7|14552.7|14554.1|14552.1|0
1642999490000|2022-01-24 04:44:50|14554.4|14552.4|14554.2|14552.2|14554.5|14552.5|14554.2|14552.2|0
1642999500000|2022-01-24 04:45:00|14554.4|14552.4|14556.5|14554.5|14556.9|14554.9|14554.4|14552.4|0
1642999510000|2022-01-24 04:45:10|14556.4|14554.4|14556.7|14554.7|14556.7|14554.7|14556.2|14554.2|0
1642999520000|2022-01-24 04:45:20|14557.6|14555.6|14556.9|14554.9|14557.6|14555.6|14556.7|14554.7|0
1642999530000|2022-01-24 04:45:30|14556.7|14554.7|14558|14556|14558.1|14556.1|14556.4|14554.4|0
1642999540000|2022-01-24 04:45:40|14557.9|14555.9|14558|14556|14559.4|14557.4|14557.9|14555.9|0
1642999550000|2022-01-24 04:45:50|14557.9|14555.9|14556.5|14554.5|14558.5|14556.5|14556.5|14554.5|0
1642999560000|2022-01-24 04:46:00|14556.9|14554.9|14556.5|14554.5|14557.2|14555.2|14556.5|14554.5|0
1642999570000|2022-01-24 04:46:10|14556.4|14554.4|14555.4|14553.4|14557.6|14555.6|14555.4|14553.4|0
1642999580000|2022-01-24 04:46:20|14555.5|14553.5|14555.7|14553.7|14555.9|14553.9|14555.4|14553.4|0
1642999590000|2022-01-24 04:46:30|14555.9|14553.9|14555.1|14553.1|14555.9|14553.9|14554.2|14552.2|0
1642999600000|2022-01-24 04:46:40|14555.2|14553.2|14555.2|14553.2|14555.6|14553.6|14555|14553|0
1642999610000|2022-01-24 04:46:50|14555.4|14553.4|14556.6|14554.6|14556.6|14554.6|14555.4|14553.4|0
1642999620000|2022-01-24 04:47:00|14555.7|14553.7|14555.7|14553.7|14555.7|14553.7|14555.7|14553.7|0
1642999630000|2022-01-24 04:47:10|14555.6|14553.6|14552.7|14550.7|14555.6|14553.6|14552.5|14550.5|0
1642999640000|2022-01-24 04:47:20|14552.6|14550.6|14548.6|14546.6|14552.6|14550.6|14548.2|14546.2|0
1642999650000|2022-01-24 04:47:30|14548.7|14546.7|14550.5|14548.5|14550.7|14548.7|14548.7|14546.7|0
1642999660000|2022-01-24 04:47:40|14550.2|14548.2|14550.5|14548.5|14550.6|14548.6|14550.2|14548.2|0
1642999670000|2022-01-24 04:47:50|14550.7|14548.7|14551|14549|14551|14549|14550.5|14548.5|0
1642999680000|2022-01-24 04:48:00|14550.9|14548.9|14551|14549|14551|14549|14550.9|14548.9|0
1642999690000|2022-01-24 04:48:10|14550.6|14548.6|14551.1|14549.1|14551.1|14549.1|14550.6|14548.6|0
1642999700000|2022-01-24 04:48:20|14551.2|14549.2|14551.6|14549.6|14551.6|14549.6|14550.6|14548.6|0
1642999710000|2022-01-24 04:48:30|14551.5|14549.5|14551.6|14549.6|14551.6|14549.6|14550.7|14548.7|0
1642999720000|2022-01-24 04:48:40|14551|14549|14553|14551|14553.4|14551.4|14551|14549|0
1642999730000|2022-01-24 04:48:50|14552.9|14550.9|14553.2|14551.2|14553.7|14551.7|14552.5|14550.5|0
1642999740000|2022-01-24 04:49:00|14553|14551|14553.6|14551.6|14553.6|14551.6|14553|14551|0
1642999750000|2022-01-24 04:49:10|14553.5|14551.5|14553.2|14551.2|14553.5|14551.5|14552.2|14550.2|0
1642999760000|2022-01-24 04:49:20|14553.1|14551.1|14552.1|14550.1|14553.2|14551.2|14552|14550|0
1642999770000|2022-01-24 04:49:30|14552.2|14550.2|14552|14550|14552.2|14550.2|14551.7|14549.7|0
1642999780000|2022-01-24 04:49:40|14552.1|14550.1|14550.5|14548.5|14552.1|14550.1|14550.4|14548.4|0
1642999790000|2022-01-24 04:49:50|14550.4|14548.4|14549.6|14547.6|14550.4|14548.4|14549.6|14547.6|0
1642999800000|2022-01-24 04:50:00|14549.7|14547.7|14549.7|14547.7|14549.9|14547.9|14548.9|14546.9|0
1642999810000|2022-01-24 04:50:10|14549.6|14547.6|14548.5|14546.5|14549.7|14547.7|14548.4|14546.4|0
1642999820000|2022-01-24 04:50:20|14548.7|14546.7|14545.9|14543.9|14548.7|14546.7|14545.6|14543.6|0
1642999830000|2022-01-24 04:50:30|14545.6|14543.6|14545.6|14543.6|14546.5|14544.5|14544.5|14542.5|0
1642999840000|2022-01-24 04:50:40|14546.2|14544.2|14549|14547|14549|14547|14546.2|14544.2|0
1642999850000|2022-01-24 04:50:50|14548.7|14546.7|14550.2|14548.2|14550.5|14548.5|14548.7|14546.7|0
1642999860000|2022-01-24 04:51:00|14549.9|14547.9|14549.6|14547.6|14550.1|14548.1|14549.4|14547.4|0
1642999870000|2022-01-24 04:51:10|14549.9|14547.9|14549|14547|14550|14548|14548.7|14546.7|0
1642999880000|2022-01-24 04:51:20|14548.7|14546.7|14545.9|14543.9|14550|14548|14545.9|14543.9|0
1642999890000|2022-01-24 04:51:30|14546|14544|14546.5|14544.5|14546.5|14544.5|14544.9|14542.9|0
1642999900000|2022-01-24 04:51:40|14546.9|14544.9|14547|14545|14547.1|14545.1|14546.7|14544.7|0
1642999910000|2022-01-24 04:51:50|14546.9|14544.9|14547.6|14545.6|14548.5|14546.5|14546.9|14544.9|0
1642999920000|2022-01-24 04:52:00|14547.7|14545.7|14548|14546|14548|14546|14547.4|14545.4|0
1642999930000|2022-01-24 04:52:10|14548.1|14546.1|14547.7|14545.7|14549.1|14547.1|14547.7|14545.7|0
1642999940000|2022-01-24 04:52:20|14547.6|14545.6|14545.9|14543.9|14547.6|14545.6|14545.7|14543.7|0
1642999950000|2022-01-24 04:52:30|14546|14544|14547.6|14545.6|14547.7|14545.7|14546|14544|0
1642999960000|2022-01-24 04:52:40|14547.5|14545.5|14547.1|14545.1|14547.6|14545.6|14546.7|14544.7|0
1642999970000|2022-01-24 04:52:50|14547.2|14545.2|14548.2|14546.2|14548.6|14546.6|14547.1|14545.1|0
1642999980000|2022-01-24 04:53:00|14548.4|14546.4|14548.6|14546.6|14549|14547|14548|14546|0
1642999990000|2022-01-24 04:53:10|14548.5|14546.5|14548.2|14546.2|14548.6|14546.6|14548.2|14546.2|0
1643000000000|2022-01-24 04:53:20|14548.1|14546.1|14548.2|14546.2|14548.4|14546.4|14548.1|14546.1|0
1643000010000|2022-01-24 04:53:30|14548|14546|14547|14545|14548.2|14546.2|14546.9|14544.9|0
1643000020000|2022-01-24 04:53:40|14546.5|14544.5|14547.5|14545.5|14547.9|14545.9|14546.4|14544.4|0
1643000030000|2022-01-24 04:53:50|14547.7|14545.7|14547.6|14545.6|14547.7|14545.7|14547.4|14545.4|0
1643000040000|2022-01-24 04:54:00|14548.5|14546.5|14547.1|14545.1|14548.6|14546.6|14547.1|14545.1|0
1643000050000|2022-01-24 04:54:10|14547|14545|14546.4|14544.4|14547|14545|14545.7|14543.7|0
1643000060000|2022-01-24 04:54:20|14546.2|14544.2|14545.7|14543.7|14546.4|14544.4|14545.5|14543.5|0
1643000070000|2022-01-24 04:54:30|14546|14544|14546.4|14544.4|14546.5|14544.5|14545.5|14543.5|0
1643000080000|2022-01-24 04:54:40|14546.5|14544.5|14546.5|14544.5|14546.7|14544.7|14545.7|14543.7|0
1643000090000|2022-01-24 04:54:50|14546.2|14544.2|14545.5|14543.5|14546.5|14544.5|14545|14543|0
1643000100000|2022-01-24 04:55:00|14545.6|14543.6|14545.9|14543.9|14546.6|14544.6|14545.6|14543.6|0
1643000110000|2022-01-24 04:55:10|14546|14544|14545.2|14543.2|14546.4|14544.4|14545.1|14543.1|0
1643000120000|2022-01-24 04:55:20|14545.5|14543.5|14544.7|14542.7|14545.5|14543.5|14544.5|14542.5|0
1643000130000|2022-01-24 04:55:30|14544.9|14542.9|14545.6|14543.6|14545.9|14543.9|14544.7|14542.7|0
1643000140000|2022-01-24 04:55:40|14545.7|14543.7|14546.6|14544.6|14547|14545|14545.7|14543.7|0
1643000150000|2022-01-24 04:55:50|14546.7|14544.7|14547.1|14545.1|14547.1|14545.1|14546.5|14544.5|0
1643000160000|2022-01-24 04:56:00|14547|14545|14547|14545|14547.5|14545.5|14546.6|14544.6|0
1643000170000|2022-01-24 04:56:10|14547.6|14545.6|14550.2|14548.2|14550.4|14548.4|14547.6|14545.6|0
1643000180000|2022-01-24 04:56:20|14550.1|14548.1|14549.4|14547.4|14550.7|14548.7|14549.4|14547.4|0
1643000190000|2022-01-24 04:56:30|14549.5|14547.5|14550.1|14548.1|14550.4|14548.4|14549.5|14547.5|0
1643000200000|2022-01-24 04:56:40|14550.2|14548.2|14550.7|14548.7|14551.1|14549.1|14550|14548|0
1643000210000|2022-01-24 04:56:50|14551|14549|14551|14549|14551.4|14549.4|14550.5|14548.5|0
1643000220000|2022-01-24 04:57:00|14550.4|14548.4|14549.7|14547.7|14550.7|14548.7|14549.5|14547.5|0
1643000230000|2022-01-24 04:57:10|14549.6|14547.6|14549.1|14547.1|14549.7|14547.7|14548.6|14546.6|0
1643000240000|2022-01-24 04:57:20|14549|14547|14548.7|14546.7|14549.1|14547.1|14548.6|14546.6|0
1643000250000|2022-01-24 04:57:30|14549.4|14547.4|14549|14547|14549.4|14547.4|14548.7|14546.7|0
1643000260000|2022-01-24 04:57:40|14549.1|14547.1|14550|14548|14550|14548|14548.9|14546.9|0
1643000270000|2022-01-24 04:57:50|14549.9|14547.9|14550.2|14548.2|14551.5|14549.5|14549.9|14547.9|0
1643000280000|2022-01-24 04:58:00|14550.7|14548.7|14550.5|14548.5|14551.2|14549.2|14550.4|14548.4|0
1643000290000|2022-01-24 04:58:10|14550.6|14548.6|14549.2|14547.2|14551|14549|14549.2|14547.2|0
1643000300000|2022-01-24 04:58:20|14548.7|14546.7|14548.7|14546.7|14548.9|14546.9|14548.6|14546.6|0
1643000310000|2022-01-24 04:58:30|14548.9|14546.9|14548|14546|14548.9|14546.9|14547.5|14545.5|0
1643000320000|2022-01-24 04:58:40|14548.4|14546.4|14548.2|14546.2|14548.5|14546.5|14547.7|14545.7|0
1643000330000|2022-01-24 04:58:50|14548.4|14546.4|14549|14547|14549.6|14547.6|14548.4|14546.4|0
1643000340000|2022-01-24 04:59:00|14548.9|14546.9|14549.7|14547.7|14550.2|14548.2|14548.6|14546.6|0
1643000350000|2022-01-24 04:59:10|14549.4|14547.4|14550|14548|14550.2|14548.2|14549.4|14547.4|0
1643000360000|2022-01-24 04:59:20|14550.1|14548.1|14550.4|14548.4|14551|14549|14550.1|14548.1|0
1643000370000|2022-01-24 04:59:30|14550.2|14548.2|14550.1|14548.1|14550.7|14548.7|14550.1|14548.1|0
1643000380000|2022-01-24 04:59:40|14550.2|14548.2|14550.7|14548.7|14550.7|14548.7|14550|14548|0
1643000390000|2022-01-24 04:59:50|14551.1|14549.1|14551.2|14549.2|14551.2|14549.2|14550.7|14548.7|0
1643000400000|2022-01-24 05:00:00|14551.4|14549.4|14553|14551|14554.9|14552.9|14551.4|14549.4|0
1643000410000|2022-01-24 05:00:10|14553.4|14551.4|14552.7|14550.7|14554.2|14552.2|14552.7|14550.7|0
1643000420000|2022-01-24 05:00:20|14552.9|14550.9|14553.6|14551.6|14553.7|14551.7|14552.7|14550.7|0
1643000430000|2022-01-24 05:00:30|14553.7|14551.7|14552.4|14550.4|14553.7|14551.7|14552.1|14550.1|0
1643000440000|2022-01-24 05:00:40|14552.5|14550.5|14552.2|14550.2|14553.7|14551.7|14551.5|14549.5|0
1643000450000|2022-01-24 05:00:50|14552.1|14550.1|14550.1|14548.1|14552.1|14550.1|14550.1|14548.1|0
1643000460000|2022-01-24 05:01:00|14550|14548|14549.7|14547.7|14550.1|14548.1|14548.2|14546.2|0
1643000470000|2022-01-24 05:01:10|14549.6|14547.6|14548.5|14546.5|14550|14548|14548.1|14546.1|0
1643000480000|2022-01-24 05:01:20|14548.6|14546.6|14548.6|14546.6|14549.1|14547.1|14548.4|14546.4|0
1643000490000|2022-01-24 05:01:30|14548.7|14546.7|14551.6|14549.6|14551.9|14549.9|14548.6|14546.6|0
1643000500000|2022-01-24 05:01:40|14551.7|14549.7|14550.4|14548.4|14552.6|14550.6|14550.4|14548.4|0
1643000510000|2022-01-24 05:01:50|14551.6|14549.6|14551|14549|14551.7|14549.7|14549.9|14547.9|0
1643000520000|2022-01-24 05:02:00|14551.1|14549.1|14550|14548|14551.4|14549.4|14549.7|14547.7|0
1643000530000|2022-01-24 05:02:10|14550.1|14548.1|14549.5|14547.5|14550.4|14548.4|14548.7|14546.7|0
1643000540000|2022-01-24 05:02:20|14549.4|14547.4|14549.5|14547.5|14550.2|14548.2|14548.9|14546.9|0
1643000550000|2022-01-24 05:02:30|14549.4|14547.4|14550.2|14548.2|14551.1|14549.1|14548.9|14546.9|0
1643000560000|2022-01-24 05:02:40|14550.1|14548.1|14550.2|14548.2|14552.2|14550.2|14550.1|14548.1|0
1643000570000|2022-01-24 05:02:50|14550.4|14548.4|14551.1|14549.1|14552|14550|14550|14548|0
1643000580000|2022-01-24 05:03:00|14551.2|14549.2|14551.6|14549.6|14552|14550|14551.2|14549.2|0
1643000590000|2022-01-24 05:03:10|14551.7|14549.7|14551.9|14549.9|14552.6|14550.6|14551.6|14549.6|0
1643000600000|2022-01-24 05:03:20|14552|14550|14551.1|14549.1|14552|14550|14550.1|14548.1|0
1643000610000|2022-01-24 05:03:30|14551|14549|14550.9|14548.9|14551|14549|14550.2|14548.2|0
1643000620000|2022-01-24 05:03:40|14551|14549|14551|14549|14551.5|14549.5|14550.6|14548.6|0
1643000630000|2022-01-24 05:03:50|14551.1|14549.1|14551.5|14549.5|14551.5|14549.5|14551.1|14549.1|0
1643000640000|2022-01-24 05:04:00|14551.6|14549.6|14550.6|14548.6|14552.4|14550.4|14550.6|14548.6|0
1643000650000|2022-01-24 05:04:10|14550.5|14548.5|14552.5|14550.5|14552.5|14550.5|14550|14548|0
1643000660000|2022-01-24 05:04:20|14552.2|14550.2|14551.4|14549.4|14552.4|14550.4|14551.4|14549.4|0
1643000670000|2022-01-24 05:04:30|14551.2|14549.2|14551.6|14549.6|14552.2|14550.2|14550.6|14548.6|0
1643000680000|2022-01-24 05:04:40|14551.5|14549.5|14551.6|14549.6|14551.9|14549.9|14550.6|14548.6|0
1643000690000|2022-01-24 05:04:50|14551.5|14549.5|14554.6|14552.6|14554.6|14552.6|14551|14549|0
1643000700000|2022-01-24 05:05:00|14554.5|14552.5|14555.6|14553.6|14555.9|14553.9|14554.5|14552.5|0
1643000710000|2022-01-24 05:05:10|14555.9|14553.9|14555.6|14553.6|14557|14555|14554.7|14552.7|0
1643000720000|2022-01-24 05:05:20|14555.7|14553.7|14555.6|14553.6|14556.1|14554.1|14555.4|14553.4|0
1643000730000|2022-01-24 05:05:30|14555.9|14553.9|14556.2|14554.2|14556.7|14554.7|14555|14553|0
1643000740000|2022-01-24 05:05:40|14556.4|14554.4|14555.9|14553.9|14556.5|14554.5|14555.7|14553.7|0
1643000750000|2022-01-24 05:05:50|14555.7|14553.7|14553.5|14551.5|14555.7|14553.7|14553.2|14551.2|0
1643000760000|2022-01-24 05:06:00|14553.4|14551.4|14554.9|14552.9|14555.2|14553.2|14552.9|14550.9|0
1643000770000|2022-01-24 05:06:10|14555|14553|14554.5|14552.5|14556|14554|14554.2|14552.2|0
1643000780000|2022-01-24 05:06:20|14554.6|14552.6|14555.1|14553.1|14555.1|14553.1|14553.4|14551.4|0
1643000790000|2022-01-24 05:06:30|14554.7|14552.7|14556.6|14554.6|14556.6|14554.6|14554.7|14552.7|0
1643000800000|2022-01-24 05:06:40|14556.5|14554.5|14556.2|14554.2|14556.7|14554.7|14555.7|14553.7|0
1643000810000|2022-01-24 05:06:50|14556.6|14554.6|14556.9|14554.9|14557.1|14555.1|14556.5|14554.5|0
1643000820000|2022-01-24 05:07:00|14557|14555|14556.6|14554.6|14559|14557|14556.4|14554.4|0
1643000830000|2022-01-24 05:07:10|14556.4|14554.4|14556.2|14554.2|14557.2|14555.2|14555.7|14553.7|0
1643000840000|2022-01-24 05:07:20|14556.1|14554.1|14556|14554|14556.1|14554.1|14555.6|14553.6|0
1643000850000|2022-01-24 05:07:30|14555.7|14553.7|14556.4|14554.4|14556.5|14554.5|14555.2|14553.2|0
1643000860000|2022-01-24 05:07:40|14556.2|14554.2|14556.4|14554.4|14556.4|14554.4|14555.5|14553.5|0
1643000870000|2022-01-24 05:07:50|14556.5|14554.5|14553.7|14551.7|14557|14555|14553.5|14551.5|0
1643000880000|2022-01-24 05:08:00|14553.6|14551.6|14552.5|14550.5|14553.7|14551.7|14551.4|14549.4|0
1643000890000|2022-01-24 05:08:10|14552.4|14550.4|14552.5|14550.5|14552.7|14550.7|14551.4|14549.4|0
1643000900000|2022-01-24 05:08:20|14553.4|14551.4|14552.5|14550.5|14553.5|14551.5|14552.4|14550.4|0
1643000910000|2022-01-24 05:08:30|14552.4|14550.4|14552|14550|14552.4|14550.4|14551.6|14549.6|0
1643000920000|2022-01-24 05:08:40|14551.9|14549.9|14551.6|14549.6|14552.2|14550.2|14551.5|14549.5|0
1643000930000|2022-01-24 05:08:50|14551.9|14549.9|14552.5|14550.5|14552.5|14550.5|14551|14549|0
1643000940000|2022-01-24 05:09:00|14552.6|14550.6|14554.9|14552.9|14555|14553|14552.6|14550.6|0
1643000950000|2022-01-24 05:09:10|14555.4|14553.4|14554.9|14552.9|14556|14554|14554.9|14552.9|0
1643000960000|2022-01-24 05:09:20|14554.6|14552.6|14553.6|14551.6|14555.7|14553.7|14553.6|14551.6|0
1643000970000|2022-01-24 05:09:30|14553.5|14551.5|14555.9|14553.9|14555.9|14553.9|14552.7|14550.7|0
1643000980000|2022-01-24 05:09:40|14555.7|14553.7|14555.7|14553.7|14556.4|14554.4|14555.5|14553.5|0
1643000990000|2022-01-24 05:09:50|14555.9|14553.9|14556.6|14554.6|14556.6|14554.6|14555.9|14553.9|0
1643001000000|2022-01-24 05:10:00|14556.7|14554.7|14555.5|14553.5|14556.7|14554.7|14555.5|14553.5|0
1643001010000|2022-01-24 05:10:10|14555.7|14553.7|14555.7|14553.7|14556.6|14554.6|14555.7|14553.7|0
1643001020000|2022-01-24 05:10:20|14555.9|14553.9|14557|14555|14557.2|14555.2|14555.9|14553.9|0
1643001030000|2022-01-24 05:10:30|14557.1|14555.1|14558|14556|14559.5|14557.5|14557|14555|0
1643001040000|2022-01-24 05:10:40|14557.9|14555.9|14557|14555|14558|14556|14556.7|14554.7|0
1643001050000|2022-01-24 05:10:50|14557.4|14555.4|14557|14555|14557.7|14555.7|14557|14555|0
1643001060000|2022-01-24 05:11:00|14556.5|14554.5|14556.5|14554.5|14556.9|14554.9|14555.9|14553.9|0
1643001070000|2022-01-24 05:11:10|14556.2|14554.2|14555.6|14553.6|14556.7|14554.7|14555.6|14553.6|0
1643001080000|2022-01-24 05:11:20|14555.7|14553.7|14555.9|14553.9|14556.9|14554.9|14555.5|14553.5|0
1643001090000|2022-01-24 05:11:30|14555.7|14553.7|14557|14555|14557.1|14555.1|14555.6|14553.6|0
1643001100000|2022-01-24 05:11:40|14557.5|14555.5|14557.4|14555.4|14557.7|14555.7|14556.9|14554.9|0
1643001110000|2022-01-24 05:11:50|14557.5|14555.5|14556.9|14554.9|14557.5|14555.5|14556.7|14554.7|0
1643001120000|2022-01-24 05:12:00|14557|14555|14556.2|14554.2|14557|14555|14556|14554|0
1643001130000|2022-01-24 05:12:10|14556.4|14554.4|14555.6|14553.6|14556.7|14554.7|14555.6|14553.6|0
1643001140000|2022-01-24 05:12:20|14555.1|14553.1|14555.7|14553.7|14555.9|14553.9|14554.5|14552.5|0
1643001150000|2022-01-24 05:12:30|14555.6|14553.6|14555.5|14553.5|14555.6|14553.6|14554.9|14552.9|0
1643001160000|2022-01-24 05:12:40|14555.4|14553.4|14555|14553|14555.6|14553.6|14554.6|14552.6|0
1643001170000|2022-01-24 05:12:50|14555.1|14553.1|14556.5|14554.5|14557|14555|14554.7|14552.7|0
1643001180000|2022-01-24 05:13:00|14556.2|14554.2|14556.1|14554.1|14556.7|14554.7|14555.5|14553.5|0
1643001190000|2022-01-24 05:13:10|14556|14554|14555.1|14553.1|14556|14554|14554.7|14552.7|0
1643001200000|2022-01-24 05:13:20|14555|14553|14554|14552|14555|14553|14553.2|14551.2|0
1643001210000|2022-01-24 05:13:30|14553.6|14551.6|14553.2|14551.2|14554.2|14552.2|14553.1|14551.1|0
1643001220000|2022-01-24 05:13:40|14552.6|14550.6|14551.5|14549.5|14553|14551|14551.4|14549.4|0
1643001230000|2022-01-24 05:13:50|14551.4|14549.4|14551.1|14549.1|14552|14550|14550.7|14548.7|0
1643001240000|2022-01-24 05:14:00|14551|14549|14551.7|14549.7|14552|14550|14550.9|14548.9|0
1643001250000|2022-01-24 05:14:10|14551.6|14549.6|14551.7|14549.7|14551.7|14549.7|14551.4|14549.4|0
1643001260000|2022-01-24 05:14:20|14552.1|14550.1|14552|14550|14552.6|14550.6|14551.6|14549.6|0
1643001270000|2022-01-24 05:14:30|14552.2|14550.2|14551.2|14549.2|14552.2|14550.2|14551|14549|0
1643001280000|2022-01-24 05:14:40|14551.1|14549.1|14551.4|14549.4|14551.5|14549.5|14551|14549|0
1643001290000|2022-01-24 05:14:50|14551.5|14549.5|14551.9|14549.9|14552.5|14550.5|14551|14549|0
1643001300000|2022-01-24 05:15:00|14552|14550|14552|14550|14552.5|14550.5|14551.9|14549.9|0
1643001310000|2022-01-24 05:15:10|14551|14549|14551.7|14549.7|14552.5|14550.5|14551|14549|0
1643001320000|2022-01-24 05:15:20|14551|14549|14553.5|14551.5|14553.5|14551.5|14551|14549|0
1643001330000|2022-01-24 05:15:30|14554|14552|14554|14552|14554.2|14552.2|14553.6|14551.6|0
1643001340000|2022-01-24 05:15:40|14554.1|14552.1|14553.1|14551.1|14554.1|14552.1|14552.7|14550.7|0
1643001350000|2022-01-24 05:15:50|14552.5|14550.5|14553.1|14551.1|14553.1|14551.1|14552.4|14550.4|0
1643001360000|2022-01-24 05:16:00|14553|14551|14552.7|14550.7|14553|14551|14552.2|14550.2|0
1643001370000|2022-01-24 05:16:10|14552.5|14550.5|14552.2|14550.2|14552.9|14550.9|14552|14550|0
1643001380000|2022-01-24 05:16:20|14552.1|14550.1|14551.2|14549.2|14552.2|14550.2|14550.7|14548.7|0
1643001390000|2022-01-24 05:16:30|14551.1|14549.1|14551.6|14549.6|14552.2|14550.2|14551.1|14549.1|0
1643001400000|2022-01-24 05:16:40|14552.2|14550.2|14552|14550|14552.7|14550.7|14551.6|14549.6|0
1643001410000|2022-01-24 05:16:50|14552.1|14550.1|14552.7|14550.7|14552.9|14550.9|14552|14550|0
1643001420000|2022-01-24 05:17:00|14552.6|14550.6|14554|14552|14554.2|14552.2|14552.5|14550.5|0
1643001430000|2022-01-24 05:17:10|14554.5|14552.5|14554.2|14552.2|14554.5|14552.5|14553.4|14551.4|0
1643001440000|2022-01-24 05:17:20|14554.1|14552.1|14554.7|14552.7|14554.9|14552.9|14553.9|14551.9|0
1643001450000|2022-01-24 05:17:30|14554.6|14552.6|14557.5|14555.5|14558.1|14556.1|14554.6|14552.6|0
1643001460000|2022-01-24 05:17:40|14557.9|14555.9|14559.1|14557.1|14559.7|14557.7|14557.2|14555.2|0
1643001470000|2022-01-24 05:17:50|14559.2|14557.2|14561.4|14559.4|14561.7|14559.7|14559.2|14557.2|0
1643001480000|2022-01-24 05:18:00|14560.6|14558.6|14561|14559|14562.5|14560.5|14560.2|14558.2|0
1643001490000|2022-01-24 05:18:10|14561.5|14559.5|14561.2|14559.2|14561.6|14559.6|14559.6|14557.6|0
1643001500000|2022-01-24 05:18:20|14560.9|14558.9|14561.4|14559.4|14561.7|14559.7|14560.6|14558.6|0
1643001510000|2022-01-24 05:18:30|14561.5|14559.5|14561.4|14559.4|14562.7|14560.7|14561.4|14559.4|0
1643001520000|2022-01-24 05:18:40|14561.2|14559.2|14562.2|14560.2|14562.2|14560.2|14560.9|14558.9|0
1643001530000|2022-01-24 05:18:50|14562.1|14560.1|14561.5|14559.5|14562.1|14560.1|14560.7|14558.7|0
1643001540000|2022-01-24 05:19:00|14562.1|14560.1|14561.1|14559.1|14562.4|14560.4|14561.1|14559.1|0
1643001550000|2022-01-24 05:19:10|14560.9|14558.9|14560.1|14558.1|14561.2|14559.2|14560.1|14558.1|0
1643001560000|2022-01-24 05:19:20|14560|14558|14560.7|14558.7|14560.9|14558.9|14559.7|14557.7|0
1643001570000|2022-01-24 05:19:30|14560.6|14558.6|14559.6|14557.6|14560.6|14558.6|14558.1|14556.1|0
1643001580000|2022-01-24 05:19:40|14559.5|14557.5|14560.5|14558.5|14561|14559|14559|14557|0
1643001590000|2022-01-24 05:19:50|14560.7|14558.7|14560.9|14558.9|14561|14559|14560.6|14558.6|0
1643001600000|2022-01-24 05:20:00|14561|14559|14560.7|14558.7|14561|14559|14560.6|14558.6|0
1643001610000|2022-01-24 05:20:10|14560.6|14558.6|14563.6|14561.6|14563.6|14561.6|14560.6|14558.6|0
1643001620000|2022-01-24 05:20:20|14564|14562|14564.6|14562.6|14564.7|14562.7|14563|14561|0
1643001630000|2022-01-24 05:20:30|14564.9|14562.9|14565.1|14563.1|14565.7|14563.7|14564.7|14562.7|0
1643001640000|2022-01-24 05:20:40|14565.2|14563.2|14566.2|14564.2|14566.4|14564.4|14565|14563|0
1643001650000|2022-01-24 05:20:50|14566.1|14564.1|14565.2|14563.2|14566.5|14564.5|14565.2|14563.2|0
1643001660000|2022-01-24 05:21:00|14564.7|14562.7|14565.7|14563.7|14565.7|14563.7|14564.2|14562.2|0
1643001670000|2022-01-24 05:21:10|14565.6|14563.6|14567.1|14565.1|14567.2|14565.2|14565.2|14563.2|0
1643001680000|2022-01-24 05:21:20|14567|14565|14567.1|14565.1|14567.1|14565.1|14566.2|14564.2|0
1643001690000|2022-01-24 05:21:30|14567|14565|14567|14565|14567.2|14565.2|14566.6|14564.6|0
1643001700000|2022-01-24 05:21:40|14567.9|14565.9|14567.5|14565.5|14568.2|14566.2|14566.5|14564.5|0
1643001710000|2022-01-24 05:21:50|14567.4|14565.4|14566.2|14564.2|14567.4|14565.4|14566|14564|0
1643001720000|2022-01-24 05:22:00|14566.1|14564.1|14565.7|14563.7|14566.5|14564.5|14565.5|14563.5|0
1643001730000|2022-01-24 05:22:10|14565.6|14563.6|14565.7|14563.7|14566|14564|14564.9|14562.9|0
1643001740000|2022-01-24 05:22:20|14565.9|14563.9|14566.4|14564.4|14566.9|14564.9|14565.9|14563.9|0
1643001750000|2022-01-24 05:22:30|14566|14564|14568.1|14566.1|14568.6|14566.6|14565.9|14563.9|0
1643001760000|2022-01-24 05:22:40|14568.2|14566.2|14566.6|14564.6|14568.2|14566.2|14566.5|14564.5|0
1643001770000|2022-01-24 05:22:50|14566.9|14564.9|14567.2|14565.2|14567.2|14565.2|14566.5|14564.5|0
1643001780000|2022-01-24 05:23:00|14567.4|14565.4|14567.7|14565.7|14567.9|14565.9|14567.4|14565.4|0
1643001790000|2022-01-24 05:23:10|14567.5|14565.5|14567.5|14565.5|14567.7|14565.7|14567|14565|0
1643001800000|2022-01-24 05:23:20|14567.4|14565.4|14567.4|14565.4|14567.5|14565.5|14567|14565|0
1643001810000|2022-01-24 05:23:30|14567.2|14565.2|14567.2|14565.2|14567.4|14565.4|14567|14565|0
1643001820000|2022-01-24 05:23:40|14567.1|14565.1|14566.1|14564.1|14567.1|14565.1|14566.1|14564.1|0
1643001830000|2022-01-24 05:23:50|14566.5|14564.5|14567.6|14565.6|14567.9|14565.9|14566|14564|0
1643001840000|2022-01-24 05:24:00|14567.5|14565.5|14567.2|14565.2|14568|14566|14566.9|14564.9|0
1643001850000|2022-01-24 05:24:10|14567.4|14565.4|14567.5|14565.5|14567.7|14565.7|14567.4|14565.4|0
1643001860000|2022-01-24 05:24:20|14567.4|14565.4|14567.2|14565.2|14567.4|14565.4|14566.7|14564.7|0
1643001870000|2022-01-24 05:24:30|14567.7|14565.7|14567.9|14565.9|14568.6|14566.6|14567.4|14565.4|0
1643001880000|2022-01-24 05:24:40|14567.6|14565.6|14567.5|14565.5|14568.1|14566.1|14567.4|14565.4|0
1643001890000|2022-01-24 05:24:50|14567.6|14565.6|14567.4|14565.4|14567.6|14565.6|14566.6|14564.6|0
1643001900000|2022-01-24 05:25:00|14566.7|14564.7|14566.9|14564.9|14567.5|14565.5|14566.7|14564.7|0
1643001910000|2022-01-24 05:25:10|14567|14565|14567.2|14565.2|14567.4|14565.4|14566.7|14564.7|0
1643001920000|2022-01-24 05:25:20|14567.4|14565.4|14567|14565|14567.4|14565.4|14567|14565|0
1643001930000|2022-01-24 05:25:30|14566.9|14564.9|14567.5|14565.5|14567.9|14565.9|14566.7|14564.7|0
1643001940000|2022-01-24 05:25:40|14567.6|14565.6|14567.7|14565.7|14568.1|14566.1|14567.4|14565.4|0
1643001950000|2022-01-24 05:25:50|14567.6|14565.6|14568.2|14566.2|14568.2|14566.2|14567.5|14565.5|0
1643001960000|2022-01-24 05:26:00|14568.1|14566.1|14568|14566|14568.4|14566.4|14567.5|14565.5|0
1643001970000|2022-01-24 05:26:10|14567.9|14565.9|14566.9|14564.9|14567.9|14565.9|14566.9|14564.9|0
1643001980000|2022-01-24 05:26:20|14566.7|14564.7|14568.2|14566.2|14568.2|14566.2|14566.5|14564.5|0
1643001990000|2022-01-24 05:26:30|14568.1|14566.1|14568|14566|14568.2|14566.2|14568|14566|0
1643002000000|2022-01-24 05:26:40|14567.2|14565.2|14567.2|14565.2|14567.2|14565.2|14567|14565|0
1643002010000|2022-01-24 05:26:50|14567.5|14565.5|14568.7|14566.7|14568.7|14566.7|14567|14565|0
1643002020000|2022-01-24 05:27:00|14568.9|14566.9|14569.6|14567.6|14569.9|14567.9|14568.7|14566.7|0
1643002030000|2022-01-24 05:27:10|14569.7|14567.7|14569.9|14567.9|14570.2|14568.2|14569.6|14567.6|0
1643002040000|2022-01-24 05:27:20|14569.7|14567.7|14569.5|14567.5|14570.5|14568.5|14569.5|14567.5|0
1643002050000|2022-01-24 05:27:30|14569.6|14567.6|14570|14568|14570.2|14568.2|14569.4|14567.4|0
1643002060000|2022-01-24 05:27:40|14569.5|14567.5|14569.5|14567.5|14569.7|14567.7|14569.4|14567.4|0
1643002070000|2022-01-24 05:27:50|14569.7|14567.7|14569.9|14567.9|14570.2|14568.2|14569.6|14567.6|0
1643002080000|2022-01-24 05:28:00|14570|14568|14569.9|14567.9|14570|14568|14569.6|14567.6|0
1643002090000|2022-01-24 05:28:10|14569.4|14567.4|14570.4|14568.4|14570.5|14568.5|14569.4|14567.4|0
1643002100000|2022-01-24 05:28:20|14570.2|14568.2|14569.5|14567.5|14570.2|14568.2|14569.2|14567.2|0
1643002110000|2022-01-24 05:28:30|14569.7|14567.7|14569|14567|14569.7|14567.7|14568.5|14566.5|0
1643002120000|2022-01-24 05:28:40|14569.1|14567.1|14569.7|14567.7|14570|14568|14569.1|14567.1|0
1643002130000|2022-01-24 05:28:50|14569.9|14567.9|14568.9|14566.9|14569.9|14567.9|14568.9|14566.9|0
1643002140000|2022-01-24 05:29:00|14569|14567|14569.1|14567.1|14569.4|14567.4|14568.2|14566.2|0
1643002150000|2022-01-24 05:29:10|14569.2|14567.2|14567.7|14565.7|14570|14568|14567.7|14565.7|0
1643002160000|2022-01-24 05:29:20|14567.6|14565.6|14566.5|14564.5|14567.7|14565.7|14566.5|14564.5|0
1643002170000|2022-01-24 05:29:30|14566.6|14564.6|14565.5|14563.5|14566.9|14564.9|14565.5|14563.5|0
1643002180000|2022-01-24 05:29:40|14565.6|14563.6|14566.1|14564.1|14566.2|14564.2|14565.2|14563.2|0
1643002190000|2022-01-24 05:29:50|14566|14564|14565.6|14563.6|14566.4|14564.4|14565.4|14563.4|0
1643002200000|2022-01-24 05:30:00|14565.7|14563.7|14565|14563|14565.7|14563.7|14564.7|14562.7|0
1643002210000|2022-01-24 05:30:10|14565.5|14563.5|14567.7|14565.7|14567.7|14565.7|14564.7|14562.7|0
1643002220000|2022-01-24 05:30:20|14567.9|14565.9|14567.9|14565.9|14568.7|14566.7|14567.7|14565.7|0
1643002230000|2022-01-24 05:30:30|14567.7|14565.7|14570.2|14568.2|14570.5|14568.5|14566.9|14564.9|0
1643002240000|2022-01-24 05:30:40|14570.5|14568.5|14570.7|14568.7|14571|14569|14570|14568|0
1643002250000|2022-01-24 05:30:50|14570.6|14568.6|14570.6|14568.6|14572|14570|14570.1|14568.1|0
1643002260000|2022-01-24 05:31:00|14570.2|14568.2|14569.9|14567.9|14570.5|14568.5|14569.9|14567.9|0
1643002270000|2022-01-24 05:31:10|14570.2|14568.2|14570.2|14568.2|14571.5|14569.5|14569.7|14567.7|0
1643002280000|2022-01-24 05:31:20|14570.1|14568.1|14572.1|14570.1|14572.6|14570.6|14570.1|14568.1|0
1643002290000|2022-01-24 05:31:30|14572|14570|14571.1|14569.1|14572|14570|14571.1|14569.1|0
1643002300000|2022-01-24 05:31:40|14571.4|14569.4|14570.7|14568.7|14571.6|14569.6|14570.5|14568.5|0
1643002310000|2022-01-24 05:31:50|14570.9|14568.9|14570.2|14568.2|14571.4|14569.4|14570|14568|0
1643002320000|2022-01-24 05:32:00|14570.1|14568.1|14567.7|14565.7|14570.1|14568.1|14567.5|14565.5|0
1643002330000|2022-01-24 05:32:10|14567.6|14565.6|14566.7|14564.7|14567.7|14565.7|14566.5|14564.5|0
1643002340000|2022-01-24 05:32:20|14566.9|14564.9|14567.7|14565.7|14568.1|14566.1|14566.9|14564.9|0
1643002350000|2022-01-24 05:32:30|14567.9|14565.9|14565.9|14563.9|14567.9|14565.9|14565.7|14563.7|0
1643002360000|2022-01-24 05:32:40|14565.7|14563.7|14567|14565|14567.2|14565.2|14565.7|14563.7|0
1643002370000|2022-01-24 05:32:50|14566.9|14564.9|14565|14563|14566.9|14564.9|14565|14563|0
1643002380000|2022-01-24 05:33:00|14565.2|14563.2|14564.4|14562.4|14565.2|14563.2|14564.2|14562.2|0
1643002390000|2022-01-24 05:33:10|14564.2|14562.2|14564.9|14562.9|14565.5|14563.5|14564.2|14562.2|0
1643002400000|2022-01-24 05:33:20|14565.1|14563.1|14564.6|14562.6|14565.5|14563.5|14563.9|14561.9|0
1643002410000|2022-01-24 05:33:30|14564.7|14562.7|14564.5|14562.5|14564.7|14562.7|14564.2|14562.2|0
1643002420000|2022-01-24 05:33:40|14564.6|14562.6|14564.5|14562.5|14564.6|14562.6|14564.2|14562.2|0
1643002430000|2022-01-24 05:33:50|14564.6|14562.6|14564.5|14562.5|14565|14563|14563.7|14561.7|0
1643002440000|2022-01-24 05:34:00|14564.4|14562.4|14562.9|14560.9|14564.9|14562.9|14562.7|14560.7|0
1643002450000|2022-01-24 05:34:10|14563|14561|14563.4|14561.4|14563.6|14561.6|14562.4|14560.4|0
1643002460000|2022-01-24 05:34:20|14563.1|14561.1|14563.5|14561.5|14563.7|14561.7|14563.1|14561.1|0
1643002470000|2022-01-24 05:34:30|14563.6|14561.6|14565.5|14563.5|14565.7|14563.7|14563.4|14561.4|0
1643002480000|2022-01-24 05:34:40|14565.4|14563.4|14565|14563|14565.9|14563.9|14564.5|14562.5|0
1643002490000|2022-01-24 05:34:50|14564.9|14562.9|14565.6|14563.6|14565.6|14563.6|14564.7|14562.7|0
1643002500000|2022-01-24 05:35:00|14565.5|14563.5|14565.1|14563.1|14566.5|14564.5|14564.5|14562.5|0
1643002510000|2022-01-24 05:35:10|14565.2|14563.2|14564.7|14562.7|14566.1|14564.1|14564.7|14562.7|0
1643002520000|2022-01-24 05:35:20|14564.9|14562.9|14565.4|14563.4|14565.4|14563.4|14564.4|14562.4|0
1643002530000|2022-01-24 05:35:30|14565|14563|14564.7|14562.7|14565|14563|14563.6|14561.6|0
1643002540000|2022-01-24 05:35:40|14564.6|14562.6|14566.4|14564.4|14566.5|14564.5|14564|14562|0
1643002550000|2022-01-24 05:35:50|14566.2|14564.2|14565.5|14563.5|14566.2|14564.2|14564.9|14562.9|0
1643002560000|2022-01-24 05:36:00|14565.2|14563.2|14561.9|14559.9|14565.2|14563.2|14561.7|14559.7|0
1643002570000|2022-01-24 05:36:10|14561.7|14559.7|14563.4|14561.4|14563.5|14561.5|14561.7|14559.7|0
1643002580000|2022-01-24 05:36:20|14563.5|14561.5|14564.5|14562.5|14565.1|14563.1|14563.2|14561.2|0
1643002590000|2022-01-24 05:36:30|14564|14562|14563.5|14561.5|14564|14562|14563|14561|0
1643002600000|2022-01-24 05:36:40|14563.6|14561.6|14563.1|14561.1|14563.6|14561.6|14563.1|14561.1|0
1643002610000|2022-01-24 05:36:50|14563.2|14561.2|14562.6|14560.6|14563.6|14561.6|14562.4|14560.4|0
1643002620000|2022-01-24 05:37:00|14562.7|14560.7|14563.2|14561.2|14563.4|14561.4|14562.7|14560.7|0
1643002630000|2022-01-24 05:37:10|14563.4|14561.4|14564.4|14562.4|14564.9|14562.9|14562.9|14560.9|0
1643002640000|2022-01-24 05:37:20|14564.5|14562.5|14564|14562|14564.5|14562.5|14563.5|14561.5|0
1643002650000|2022-01-24 05:37:30|14563.5|14561.5|14564.7|14562.7|14564.7|14562.7|14563.5|14561.5|0
1643002660000|2022-01-24 05:37:40|14564.6|14562.6|14563.5|14561.5|14564.7|14562.7|14563.5|14561.5|0
1643002670000|2022-01-24 05:37:50|14563.4|14561.4|14563.4|14561.4|14563.9|14561.9|14563.2|14561.2|0
1643002680000|2022-01-24 05:38:00|14563.5|14561.5|14563.2|14561.2|14563.6|14561.6|14562.5|14560.5|0
1643002690000|2022-01-24 05:38:10|14562.9|14560.9|14563|14561|14563.2|14561.2|14562.7|14560.7|0
1643002700000|2022-01-24 05:38:20|14562.9|14560.9|14562.6|14560.6|14563|14561|14562.6|14560.6|0
1643002710000|2022-01-24 05:38:30|14562.7|14560.7|14562.2|14560.2|14563.1|14561.1|14562.2|14560.2|0
1643002720000|2022-01-24 05:38:40|14562.7|14560.7|14562.9|14560.9|14563.4|14561.4|14562.7|14560.7|0
1643002730000|2022-01-24 05:38:50|14563|14561|14563.5|14561.5|14563.5|14561.5|14563|14561|0
1643002740000|2022-01-24 05:39:00|14563.4|14561.4|14563.6|14561.6|14563.6|14561.6|14563.1|14561.1|0
1643002750000|2022-01-24 05:39:10|14563.9|14561.9|14564.2|14562.2|14564.4|14562.4|14563.7|14561.7|0
1643002760000|2022-01-24 05:39:20|14564|14562|14564.5|14562.5|14564.7|14562.7|14563.4|14561.4|0
1643002770000|2022-01-24 05:39:30|14564.2|14562.2|14563.7|14561.7|14564.7|14562.7|14563.4|14561.4|0
1643002780000|2022-01-24 05:39:40|14563.9|14561.9|14564.5|14562.5|14564.5|14562.5|14563.4|14561.4|0
1643002790000|2022-01-24 05:39:50|14564.4|14562.4|14564.7|14562.7|14565|14563|14563.7|14561.7|0
1643002800000|2022-01-24 05:40:00|14564.6|14562.6|14565.7|14563.7|14566.1|14564.1|14564.1|14562.1|0
1643002810000|2022-01-24 05:40:10|14565.9|14563.9|14565.9|14563.9|14565.9|14563.9|14565.5|14563.5|0
1643002820000|2022-01-24 05:40:20|14566|14564|14564.6|14562.6|14566|14564|14564.6|14562.6|0
1643002830000|2022-01-24 05:40:30|14564.5|14562.5|14564.4|14562.4|14564.7|14562.7|14563.9|14561.9|0
1643002840000|2022-01-24 05:40:40|14564.2|14562.2|14564.6|14562.6|14564.6|14562.6|14564.1|14562.1|0
1643002850000|2022-01-24 05:40:50|14564.5|14562.5|14565.4|14563.4|14565.5|14563.5|14564.2|14562.2|0
1643002860000|2022-01-24 05:41:00|14565.2|14563.2|14565.7|14563.7|14566.4|14564.4|14565.2|14563.2|0
1643002870000|2022-01-24 05:41:10|14566.2|14564.2|14566.7|14564.7|14566.7|14564.7|14565.9|14563.9|0
1643002880000|2022-01-24 05:41:20|14566.9|14564.9|14567.2|14565.2|14567.4|14565.4|14566.7|14564.7|0
1643002890000|2022-01-24 05:41:30|14566.9|14564.9|14564.7|14562.7|14567|14565|14564.4|14562.4|0
1643002900000|2022-01-24 05:41:40|14564.9|14562.9|14565.6|14563.6|14566.1|14564.1|14564.9|14562.9|0
1643002910000|2022-01-24 05:41:50|14565.5|14563.5|14565.6|14563.6|14565.6|14563.6|14565|14563|0
1643002920000|2022-01-24 05:42:00|14565.5|14563.5|14564.5|14562.5|14565.6|14563.6|14564.4|14562.4|0
1643002930000|2022-01-24 05:42:10|14564|14562|14563.5|14561.5|14564.1|14562.1|14563.2|14561.2|0
1643002940000|2022-01-24 05:42:20|14563.6|14561.6|14564.1|14562.1|14564.1|14562.1|14563.5|14561.5|0
1643002950000|2022-01-24 05:42:30|14564|14562|14564.5|14562.5|14565.1|14563.1|14564|14562|0
1643002960000|2022-01-24 05:42:40|14564.4|14562.4|14564|14562|14564.4|14562.4|14563.6|14561.6|0
1643002970000|2022-01-24 05:42:50|14563.7|14561.7|14564.6|14562.6|14564.6|14562.6|14563.6|14561.6|0
1643002980000|2022-01-24 05:43:00|14564.7|14562.7|14565.5|14563.5|14565.5|14563.5|14564.1|14562.1|0
1643002990000|2022-01-24 05:43:10|14565.4|14563.4|14564.5|14562.5|14565.6|14563.6|14564.5|14562.5|0
1643003000000|2022-01-24 05:43:20|14563.7|14561.7|14562.7|14560.7|14563.7|14561.7|14562.5|14560.5|0
1643003010000|2022-01-24 05:43:30|14562.9|14560.9|14563.4|14561.4|14564|14562|14562.9|14560.9|0
1643003020000|2022-01-24 05:43:40|14563.6|14561.6|14562.5|14560.5|14563.6|14561.6|14561.7|14559.7|0
1643003030000|2022-01-24 05:43:50|14562.4|14560.4|14562.9|14560.9|14563.4|14561.4|14562.1|14560.1|0
1643003040000|2022-01-24 05:44:00|14563|14561|14562|14560|14563.2|14561.2|14562|14560|0
1643003050000|2022-01-24 05:44:10|14562.1|14560.1|14563|14561|14563.5|14561.5|14562.1|14560.1|0
1643003060000|2022-01-24 05:44:20|14563.1|14561.1|14562.7|14560.7|14563.6|14561.6|14562.5|14560.5|0
1643003070000|2022-01-24 05:44:30|14562.9|14560.9|14563|14561|14563.5|14561.5|14562.9|14560.9|0
1643003080000|2022-01-24 05:44:40|14563.1|14561.1|14563|14561|14563.2|14561.2|14562.5|14560.5|0
1643003090000|2022-01-24 05:44:50|14563.1|14561.1|14564.5|14562.5|14564.6|14562.6|14563.1|14561.1|0
1643003100000|2022-01-24 05:45:00|14564.4|14562.4|14563.4|14561.4|14565|14563|14563.4|14561.4|0
1643003110000|2022-01-24 05:45:10|14563.5|14561.5|14564.4|14562.4|14564.5|14562.5|14563.4|14561.4|0
1643003120000|2022-01-24 05:45:20|14564.5|14562.5|14564.2|14562.2|14564.6|14562.6|14564.1|14562.1|0
1643003130000|2022-01-24 05:45:30|14564.4|14562.4|14564.6|14562.6|14565|14563|14564.2|14562.2|0
1643003140000|2022-01-24 05:45:40|14564.7|14562.7|14565.6|14563.6|14565.6|14563.6|14564.7|14562.7|0
1643003150000|2022-01-24 05:45:50|14565.5|14563.5|14565.7|14563.7|14566|14564|14565.1|14563.1|0
1643003160000|2022-01-24 05:46:00|14565.2|14563.2|14563.2|14561.2|14565.7|14563.7|14563.2|14561.2|0
1643003170000|2022-01-24 05:46:10|14563.4|14561.4|14564|14562|14564|14562|14563.1|14561.1|0
1643003180000|2022-01-24 05:46:20|14564.1|14562.1|14564.4|14562.4|14564.5|14562.5|14563.7|14561.7|0
1643003190000|2022-01-24 05:46:30|14564.2|14562.2|14563.7|14561.7|14564.2|14562.2|14563.6|14561.6|0
1643003200000|2022-01-24 05:46:40|14563.6|14561.6|14563.4|14561.4|14563.6|14561.6|14562.7|14560.7|0
1643003210000|2022-01-24 05:46:50|14563.2|14561.2|14563.2|14561.2|14563.5|14561.5|14563.2|14561.2|0
1643003220000|2022-01-24 05:47:00|14563.1|14561.1|14563.4|14561.4|14563.5|14561.5|14562.4|14560.4|0
1643003230000|2022-01-24 05:47:10|14563.6|14561.6|14563.5|14561.5|14564.5|14562.5|14563|14561|0
1643003240000|2022-01-24 05:47:20|14563.9|14561.9|14563.1|14561.1|14563.9|14561.9|14563|14561|0
1643003250000|2022-01-24 05:47:30|14562.5|14560.5|14562.5|14560.5|14562.9|14560.9|14562|14560|0
1643003260000|2022-01-24 05:47:40|14562.6|14560.6|14561.5|14559.5|14562.6|14560.6|14561.4|14559.4|0
1643003270000|2022-01-24 05:47:50|14561.6|14559.6|14561.4|14559.4|14562|14560|14560.7|14558.7|0
1643003280000|2022-01-24 05:48:00|14561.2|14559.2|14559.7|14557.7|14561.2|14559.2|14558.1|14556.1|0
1643003290000|2022-01-24 05:48:10|14559.6|14557.6|14560.1|14558.1|14560.5|14558.5|14559.6|14557.6|0
1643003300000|2022-01-24 05:48:20|14560|14558|14559.9|14557.9|14560.4|14558.4|14559.7|14557.7|0
1643003310000|2022-01-24 05:48:30|14560.1|14558.1|14559.4|14557.4|14560.1|14558.1|14559.4|14557.4|0
1643003320000|2022-01-24 05:48:40|14559.2|14557.2|14558.2|14556.2|14559.2|14557.2|14558.2|14556.2|0
1643003330000|2022-01-24 05:48:50|14558.4|14556.4|14558.7|14556.7|14559|14557|14558.2|14556.2|0
1643003340000|2022-01-24 05:49:00|14558.6|14556.6|14558.1|14556.1|14558.7|14556.7|14558.1|14556.1|0
1643003350000|2022-01-24 05:49:10|14558.2|14556.2|14561.2|14559.2|14561.4|14559.4|14558.2|14556.2|0
1643003360000|2022-01-24 05:49:20|14561.1|14559.1|14561.7|14559.7|14561.9|14559.9|14561|14559|0
1643003370000|2022-01-24 05:49:30|14561.5|14559.5|14561.5|14559.5|14562|14560|14561.1|14559.1|0
1643003380000|2022-01-24 05:49:40|14561.2|14559.2|14561.2|14559.2|14561.9|14559.9|14561|14559|0
1643003390000|2022-01-24 05:49:50|14561.1|14559.1|14559.7|14557.7|14561.1|14559.1|14559.2|14557.2|0
1643003400000|2022-01-24 05:50:00|14560|14558|14560.4|14558.4|14561.4|14559.4|14560|14558|0
1643003410000|2022-01-24 05:50:10|14560.2|14558.2|14560.2|14558.2|14560.2|14558.2|14559.1|14557.1|0
1643003420000|2022-01-24 05:50:20|14560.1|14558.1|14561.2|14559.2|14562.2|14560.2|14560|14558|0
1643003430000|2022-01-24 05:50:30|14561.1|14559.1|14562.1|14560.1|14562.1|14560.1|14561|14559|0
1643003440000|2022-01-24 05:50:40|14562.2|14560.2|14561.6|14559.6|14562.2|14560.2|14561.4|14559.4|0
1643003450000|2022-01-24 05:50:50|14561.7|14559.7|14564.7|14562.7|14565.1|14563.1|14561.5|14559.5|0
1643003460000|2022-01-24 05:51:00|14564.5|14562.5|14566.2|14564.2|14566.2|14564.2|14563|14561|0
1643003470000|2022-01-24 05:51:10|14566.4|14564.4|14566.5|14564.5|14567.1|14565.1|14566.2|14564.2|0
1643003480000|2022-01-24 05:51:20|14566.4|14564.4|14566.1|14564.1|14567|14565|14565.5|14563.5|0
1643003490000|2022-01-24 05:51:30|14565.9|14563.9|14565.6|14563.6|14566.6|14564.6|14565.5|14563.5|0
1643003500000|2022-01-24 05:51:40|14565.5|14563.5|14564.7|14562.7|14565.5|14563.5|14564.2|14562.2|0
1643003510000|2022-01-24 05:51:50|14565|14563|14564.6|14562.6|14565|14563|14564.5|14562.5|0
1643003520000|2022-01-24 05:52:00|14564.7|14562.7|14564.5|14562.5|14566.5|14564.5|14564.4|14562.4|0
1643003530000|2022-01-24 05:52:10|14564.6|14562.6|14563.7|14561.7|14564.6|14562.6|14562.7|14560.7|0
1643003540000|2022-01-24 05:52:20|14563.6|14561.6|14563.4|14561.4|14563.9|14561.9|14563.4|14561.4|0
1643003550000|2022-01-24 05:52:30|14563.5|14561.5|14563.6|14561.6|14563.7|14561.7|14563.4|14561.4|0
1643003560000|2022-01-24 05:52:40|14563.9|14561.9|14564.7|14562.7|14564.7|14562.7|14563.6|14561.6|0
1643003570000|2022-01-24 05:52:50|14564.9|14562.9|14564.7|14562.7|14564.9|14562.9|14564.5|14562.5|0
1643003580000|2022-01-24 05:53:00|14564.6|14562.6|14563.7|14561.7|14564.6|14562.6|14563.4|14561.4|0
1643003590000|2022-01-24 05:53:10|14563.9|14561.9|14564.5|14562.5|14564.6|14562.6|14563.9|14561.9|0
1643003600000|2022-01-24 05:53:20|14564.4|14562.4|14564.4|14562.4|14564.7|14562.7|14563.9|14561.9|0
1643003610000|2022-01-24 05:53:30|14564.2|14562.2|14564.7|14562.7|14564.9|14562.9|14564.1|14562.1|0
1643003620000|2022-01-24 05:53:40|14564.9|14562.9|14565.1|14563.1|14565.5|14563.5|14564.9|14562.9|0
1643003630000|2022-01-24 05:53:50|14565.2|14563.2|14565.4|14563.4|14565.9|14563.9|14565|14563|0
1643003640000|2022-01-24 05:54:00|14565.2|14563.2|14563.5|14561.5|14565.4|14563.4|14563.2|14561.2|0
1643003650000|2022-01-24 05:54:10|14563.2|14561.2|14561.7|14559.7|14563.2|14561.2|14561.7|14559.7|0
1643003660000|2022-01-24 05:54:20|14561.6|14559.6|14561.9|14559.9|14562.2|14560.2|14561.2|14559.2|0
1643003670000|2022-01-24 05:54:30|14562|14560|14562.2|14560.2|14562.6|14560.6|14562|14560|0
1643003680000|2022-01-24 05:54:40|14562.6|14560.6|14561.5|14559.5|14562.7|14560.7|14561.2|14559.2|0
1643003690000|2022-01-24 05:54:50|14561.6|14559.6|14562.4|14560.4|14562.4|14560.4|14561.4|14559.4|0
1643003700000|2022-01-24 05:55:00|14562.5|14560.5|14564.6|14562.6|14564.6|14562.6|14562.2|14560.2|0
1643003710000|2022-01-24 05:55:10|14564.7|14562.7|14565.9|14563.9|14565.9|14563.9|14564.7|14562.7|0
1643003720000|2022-01-24 05:55:20|14566|14564|14565|14563|14566|14564|14564.9|14562.9|0
1643003730000|2022-01-24 05:55:30|14565.1|14563.1|14564.9|14562.9|14565.4|14563.4|14564.7|14562.7|0
1643003740000|2022-01-24 05:55:40|14565|14563|14564.9|14562.9|14565|14563|14564.5|14562.5|0
1643003750000|2022-01-24 05:55:50|14564.7|14562.7|14565.1|14563.1|14565.2|14563.2|14564.7|14562.7|0
1643003760000|2022-01-24 05:56:00|14564.9|14562.9|14565|14563|14565.5|14563.5|14564.9|14562.9|0
1643003770000|2022-01-24 05:56:10|14565.5|14563.5|14565.5|14563.5|14565.7|14563.7|14565.5|14563.5|0
1643003780000|2022-01-24 05:56:20|14565.4|14563.4|14564.9|14562.9|14565.5|14563.5|14564.7|14562.7|0
1643003790000|2022-01-24 05:56:30|14564.4|14562.4|14563.6|14561.6|14564.4|14562.4|14563.2|14561.2|0
1643003800000|2022-01-24 05:56:40|14563.7|14561.7|14563.5|14561.5|14564.2|14562.2|14563.5|14561.5|0
1643003810000|2022-01-24 05:56:50|14564.1|14562.1|14563.7|14561.7|14564.2|14562.2|14563.7|14561.7|0
1643003820000|2022-01-24 05:57:00|14563.4|14561.4|14563.5|14561.5|14563.5|14561.5|14563.2|14561.2|0
1643003830000|2022-01-24 05:57:10|14563.4|14561.4|14563.2|14561.2|14563.4|14561.4|14563.2|14561.2|0
1643003840000|2022-01-24 05:57:20|14563.5|14561.5|14563.4|14561.4|14563.5|14561.5|14563.4|14561.4|0
1643003850000|2022-01-24 05:57:30|14563.6|14561.6|14562.7|14560.7|14563.7|14561.7|14562.7|14560.7|0
1643003860000|2022-01-24 05:57:40|14562.9|14560.9|14562.5|14560.5|14563|14561|14561.6|14559.6|0
1643003870000|2022-01-24 05:57:50|14562.2|14560.2|14562|14560|14562.9|14560.9|14561.7|14559.7|0
1643003880000|2022-01-24 05:58:00|14562.1|14560.1|14562.2|14560.2|14562.5|14560.5|14561.7|14559.7|0
1643003890000|2022-01-24 05:58:10|14562.4|14560.4|14562.1|14560.1|14562.4|14560.4|14559.1|14557.1|0
1643003900000|2022-01-24 05:58:20|14562.2|14560.2|14562.7|14560.7|14563.4|14561.4|14562|14560|0
1643003910000|2022-01-24 05:58:30|14562.9|14560.9|14565.1|14563.1|14565.2|14563.2|14562.9|14560.9|0
1643003920000|2022-01-24 05:58:40|14565|14563|14564.4|14562.4|14565.2|14563.2|14564.2|14562.2|0
1643003930000|2022-01-24 05:58:50|14564.2|14562.2|14563.5|14561.5|14564.4|14562.4|14563|14561|0
1643003940000|2022-01-24 05:59:00|14563.6|14561.6|14562|14560|14564.1|14562.1|14561.7|14559.7|0
1643003950000|2022-01-24 05:59:10|14561.9|14559.9|14562.5|14560.5|14563|14561|14561.5|14559.5|0
1643003960000|2022-01-24 05:59:20|14562.4|14560.4|14561.5|14559.5|14562.5|14560.5|14561.1|14559.1|0
1643003970000|2022-01-24 05:59:30|14561.4|14559.4|14562.9|14560.9|14563.5|14561.5|14561.2|14559.2|0
1643003980000|2022-01-24 05:59:40|14562.6|14560.6|14564.1|14562.1|14564.5|14562.5|14562.6|14560.6|0
1643003990000|2022-01-24 05:59:50|14564.2|14562.2|14564|14562|14564.7|14562.7|14563.4|14561.4|0
1643004000000|2022-01-24 06:00:00|14563.9|14561.9|14558.7|14556.7|14563.9|14561.9|14558.7|14556.7|0
1643004010000|2022-01-24 06:00:10|14558.6|14556.6|14555.5|14553.5|14558.6|14556.6|14555.2|14553.2|0
1643004020000|2022-01-24 06:00:20|14555.6|14553.6|14560.1|14558.1|14560.6|14558.6|14555.6|14553.6|0
1643004030000|2022-01-24 06:00:30|14560.2|14558.2|14559.5|14557.5|14560.5|14558.5|14558.6|14556.6|0
1643004040000|2022-01-24 06:00:40|14559.4|14557.4|14561.4|14559.4|14561.9|14559.9|14559.4|14557.4|0
1643004050000|2022-01-24 06:00:50|14561.2|14559.2|14558.9|14556.9|14561.2|14559.2|14558.6|14556.6|0
1643004060000|2022-01-24 06:01:00|14559|14557|14558.7|14556.7|14560.1|14558.1|14558.5|14556.5|0
1643004070000|2022-01-24 06:01:10|14558.9|14556.9|14557.6|14555.6|14558.9|14556.9|14556.7|14554.7|0
1643004080000|2022-01-24 06:01:20|14557.9|14555.9|14557.6|14555.6|14558.1|14556.1|14557.5|14555.5|0
1643004090000|2022-01-24 06:01:30|14557.7|14555.7|14549.9|14547.9|14558|14556|14549.5|14547.5|0
1643004100000|2022-01-24 06:01:40|14550.1|14548.1|14547.9|14545.9|14550.6|14548.6|14547.5|14545.5|0
1643004110000|2022-01-24 06:01:50|14548|14546|14550.6|14548.6|14551.4|14549.4|14548|14546|0
1643004120000|2022-01-24 06:02:00|14550.5|14548.5|14552.4|14550.4|14552.9|14550.9|14550.5|14548.5|0
1643004130000|2022-01-24 06:02:10|14552.5|14550.5|14551.2|14549.2|14553.5|14551.5|14551.2|14549.2|0
1643004140000|2022-01-24 06:02:20|14551.4|14549.4|14553.5|14551.5|14553.5|14551.5|14551.4|14549.4|0
1643004150000|2022-01-24 06:02:30|14554.4|14552.4|14556.1|14554.1|14556.5|14554.5|14553.7|14551.7|0
1643004160000|2022-01-24 06:02:40|14556.2|14554.2|14550.4|14548.4|14556.2|14554.2|14550.4|14548.4|0
1643004170000|2022-01-24 06:02:50|14550.2|14548.2|14550.5|14548.5|14551|14549|14549.4|14547.4|0
1643004180000|2022-01-24 06:03:00|14551.4|14549.4|14549|14547|14551.4|14549.4|14548.9|14546.9|12960
1643004190000|2022-01-24 06:03:10|14549.1|14547.1|14548.2|14546.2|14549.9|14547.9|14548.2|14546.2|20
1643004200000|2022-01-24 06:03:20|14548.1|14546.1|14548.5|14546.5|14549.1|14547.1|14548|14546|13
1643004210000|2022-01-24 06:03:30|14548.9|14546.9|14549|14547|14549.2|14547.2|14548.6|14546.6|13
1643004220000|2022-01-24 06:03:40|14548.5|14546.5|14549.6|14547.6|14549.6|14547.6|14548.1|14546.1|14
1643004230000|2022-01-24 06:03:50|14549.2|14547.2|14548.4|14546.4|14550|14548|14548.2|14546.2|22
1643004240000|2022-01-24 06:04:00|14548.2|14546.2|14548.9|14546.9|14548.9|14546.9|14547.7|14545.7|12
1643004250000|2022-01-24 06:04:10|14549|14547|14549|14547|14550.1|14548.1|14548.9|14546.9|11
1643004260000|2022-01-24 06:04:20|14548.9|14546.9|14547.2|14545.2|14548.9|14546.9|14547.2|14545.2|25
1643004270000|2022-01-24 06:04:30|14547|14545|14549.6|14547.6|14549.6|14547.6|14546.7|14544.7|54
1643004280000|2022-01-24 06:04:40|14549.5|14547.5|14550.2|14548.2|14550.2|14548.2|14548.5|14546.5|22
1643004290000|2022-01-24 06:04:50|14550.1|14548.1|14550.1|14548.1|14551.2|14549.2|14549.9|14547.9|11
1643004300000|2022-01-24 06:05:00|14550.4|14548.4|14553.9|14551.9|14553.9|14551.9|14550.4|14548.4|26
1643004310000|2022-01-24 06:05:10|14553.7|14551.7|14555.7|14553.7|14556.9|14554.9|14553.2|14551.2|45
1643004320000|2022-01-24 06:05:20|14555.6|14553.6|14556.7|14554.7|14557.7|14555.7|14555.5|14553.5|26
1643004330000|2022-01-24 06:05:30|14557.5|14555.5|14558.6|14556.6|14558.6|14556.6|14555.6|14553.6|36
1643004340000|2022-01-24 06:05:40|14558.5|14556.5|14558.1|14556.1|14558.7|14556.7|14557|14555|20
1643004350000|2022-01-24 06:05:50|14557.7|14555.7|14557.6|14555.6|14558.1|14556.1|14557|14555|14
1643004360000|2022-01-24 06:06:00|14558.1|14556.1|14559|14557|14559.1|14557.1|14557.6|14555.6|19
1643004370000|2022-01-24 06:06:10|14558.7|14556.7|14558.7|14556.7|14559.5|14557.5|14558.7|14556.7|13
1643004380000|2022-01-24 06:06:20|14558.9|14556.9|14559.1|14557.1|14559.5|14557.5|14558.4|14556.4|8
1643004390000|2022-01-24 06:06:30|14558.9|14556.9|14558.5|14556.5|14559.5|14557.5|14558.5|14556.5|7
1643004400000|2022-01-24 06:06:40|14558.6|14556.6|14559.7|14557.7|14559.7|14557.7|14558.1|14556.1|14
1643004410000|2022-01-24 06:06:50|14561.1|14559.1|14560.7|14558.7|14561.5|14559.5|14560.2|14558.2|32
1643004420000|2022-01-24 06:07:00|14560.6|14558.6|14559.5|14557.5|14560.6|14558.6|14559.5|14557.5|4
1643004430000|2022-01-24 06:07:10|14559.6|14557.6|14559.2|14557.2|14559.6|14557.6|14558.5|14556.5|10
1643004440000|2022-01-24 06:07:20|14559.5|14557.5|14560|14558|14560.7|14558.7|14559.5|14557.5|7
1643004450000|2022-01-24 06:07:30|14559.9|14557.9|14558.9|14556.9|14559.9|14557.9|14558.5|14556.5|2
1643004460000|2022-01-24 06:07:40|14558.7|14556.7|14558.5|14556.5|14560.1|14558.1|14558.5|14556.5|14
1643004470000|2022-01-24 06:07:50|14559|14557|14558.5|14556.5|14559|14557|14558.5|14556.5|2
1643004480000|2022-01-24 06:08:00|14558.4|14556.4|14558|14556|14558.7|14556.7|14557.7|14555.7|17
1643004490000|2022-01-24 06:08:10|14558.2|14556.2|14559.1|14557.1|14559.1|14557.1|14558|14556|7
1643004500000|2022-01-24 06:08:20|14559.7|14557.7|14560.2|14558.2|14561.5|14559.5|14559.7|14557.7|18
1643004510000|2022-01-24 06:08:30|14560.4|14558.4|14559.2|14557.2|14560.5|14558.5|14559.2|14557.2|4
1643004520000|2022-01-24 06:08:40|14558.4|14556.4|14556.6|14554.6|14558.4|14556.4|14555.6|14553.6|23
1643004530000|2022-01-24 06:08:50|14556.5|14554.5|14556.6|14554.6|14557.5|14555.5|14556.4|14554.4|9
1643004540000|2022-01-24 06:09:00|14556.5|14554.5|14558.7|14556.7|14558.7|14556.7|14556.4|14554.4|11
1643004550000|2022-01-24 06:09:10|14558.9|14556.9|14560.9|14558.9|14560.9|14558.9|14558.9|14556.9|10
1643004560000|2022-01-24 06:09:20|14561|14559|14561|14559|14561.7|14559.7|14560.6|14558.6|17
1643004570000|2022-01-24 06:09:30|14560.2|14558.2|14560.6|14558.6|14560.6|14558.6|14560|14558|5
1643004580000|2022-01-24 06:09:40|14561.4|14559.4|14560.6|14558.6|14561.6|14559.6|14560.5|14558.5|5
1643004590000|2022-01-24 06:09:50|14560.7|14558.7|14561.4|14559.4|14561.6|14559.6|14560.7|14558.7|3
1643004600000|2022-01-24 06:10:00|14561.2|14559.2|14561|14559|14561.5|14559.5|14560.9|14558.9|2
1643004610000|2022-01-24 06:10:10|14561.5|14559.5|14564|14562|14564|14562|14561.5|14559.5|28
1643004620000|2022-01-24 06:10:20|14564.2|14562.2|14563.1|14561.1|14564.9|14562.9|14563.1|14561.1|26
1643004630000|2022-01-24 06:10:30|14562.5|14560.5|14561.9|14559.9|14562.6|14560.6|14560.9|14558.9|16
1643004640000|2022-01-24 06:10:40|14561.7|14559.7|14561.5|14559.5|14562.4|14560.4|14561.5|14559.5|6
1643004650000|2022-01-24 06:10:50|14561.7|14559.7|14563.4|14561.4|14563.4|14561.4|14561.5|14559.5|18
1643004660000|2022-01-24 06:11:00|14563.2|14561.2|14563.1|14561.1|14563.2|14561.2|14561.5|14559.5|36
1643004670000|2022-01-24 06:11:10|14563.2|14561.2|14564.1|14562.1|14564.9|14562.9|14563.2|14561.2|29
1643004680000|2022-01-24 06:11:20|14564.5|14562.5|14563.5|14561.5|14564.7|14562.7|14563.2|14561.2|12
1643004690000|2022-01-24 06:11:30|14563|14561|14562.5|14560.5|14563|14561|14562|14560|6
1643004700000|2022-01-24 06:11:40|14563|14561|14564.5|14562.5|14564.5|14562.5|14563|14561|4
1643004710000|2022-01-24 06:11:50|14564.6|14562.6|14565.7|14563.7|14566.2|14564.2|14564.5|14562.5|38
1643004720000|2022-01-24 06:12:00|14565.6|14563.6|14564.2|14562.2|14565.7|14563.7|14563.9|14561.9|7
1643004730000|2022-01-24 06:12:10|14563.9|14561.9|14566.2|14564.2|14566.2|14564.2|14563.9|14561.9|15
1643004740000|2022-01-24 06:12:20|14566.4|14564.4|14565.1|14563.1|14566.4|14564.4|14565|14563|7
1643004750000|2022-01-24 06:12:30|14565.5|14563.5|14565|14563|14566.1|14564.1|14565|14563|7
1643004760000|2022-01-24 06:12:40|14565.1|14563.1|14565.7|14563.7|14565.7|14563.7|14565|14563|10
1643004770000|2022-01-24 06:12:50|14565.9|14563.9|14564.5|14562.5|14566.1|14564.1|14564.4|14562.4|6
1643004780000|2022-01-24 06:13:00|14564.6|14562.6|14564.4|14562.4|14564.6|14562.6|14564.4|14562.4|2
1643004790000|2022-01-24 06:13:10|14564.2|14562.2|14563.7|14561.7|14564.2|14562.2|14563.7|14561.7|7
1643004800000|2022-01-24 06:13:20|14563.9|14561.9|14563.9|14561.9|14564.2|14562.2|14563.7|14561.7|1
1643004810000|2022-01-24 06:13:30|14564|14562|14565.4|14563.4|14566|14564|14563.9|14561.9|11
1643004820000|2022-01-24 06:13:40|14565|14563|14566.1|14564.1|14566.7|14564.7|14565|14563|35
1643004830000|2022-01-24 06:13:50|14566.4|14564.4|14565.5|14563.5|14566.4|14564.4|14565.4|14563.4|8
1643004840000|2022-01-24 06:14:00|14565.6|14563.6|14564.1|14562.1|14565.9|14563.9|14563.7|14561.7|5
1643004850000|2022-01-24 06:14:10|14564.2|14562.2|14564.5|14562.5|14565.1|14563.1|14564.1|14562.1|3
1643004860000|2022-01-24 06:14:20|14564.4|14562.4|14564.1|14562.1|14564.5|14562.5|14563.7|14561.7|4
1643004870000|2022-01-24 06:14:30|14564.2|14562.2|14565|14563|14565|14563|14563.9|14561.9|7
1643004880000|2022-01-24 06:14:40|14564.7|14562.7|14564.7|14562.7|14565.1|14563.1|14564.6|14562.6|5
1643004890000|2022-01-24 06:14:50|14565.6|14563.6|14565.5|14563.5|14565.9|14563.9|14565.2|14563.2|7
1643004900000|2022-01-24 06:15:00|14565.7|14563.7|14564.7|14562.7|14565.9|14563.9|14564.7|14562.7|12
1643004910000|2022-01-24 06:15:10|14565|14563|14566.6|14564.6|14566.6|14564.6|14565|14563|10
1643004920000|2022-01-24 06:15:20|14566.5|14564.5|14566.6|14564.6|14566.9|14564.9|14566.4|14564.4|6
1643004930000|2022-01-24 06:15:30|14567.4|14565.4|14568.7|14566.7|14568.7|14566.7|14567|14565|24
1643004940000|2022-01-24 06:15:40|14568.1|14566.1|14568.7|14566.7|14568.7|14566.7|14567.7|14565.7|7
1643004950000|2022-01-24 06:15:50|14568.9|14566.9|14568.9|14566.9|14568.9|14566.9|14567.9|14565.9|12
1643004960000|2022-01-24 06:16:00|14569|14567|14568.4|14566.4|14569.4|14567.4|14567.1|14565.1|23
1643004970000|2022-01-24 06:16:10|14568.5|14566.5|14568.4|14566.4|14568.6|14566.6|14567.9|14565.9|15
1643004980000|2022-01-24 06:16:20|14568.2|14566.2|14568|14566|14568.2|14566.2|14567.5|14565.5|4
1643004990000|2022-01-24 06:16:30|14568.1|14566.1|14567.5|14565.5|14568.2|14566.2|14567.4|14565.4|8
1643005000000|2022-01-24 06:16:40|14567.6|14565.6|14568.5|14566.5|14568.6|14566.6|14567.6|14565.6|4
1643005010000|2022-01-24 06:16:50|14568.6|14566.6|14566.4|14564.4|14568.6|14566.6|14566.2|14564.2|13
1643005020000|2022-01-24 06:17:00|14566.5|14564.5|14566.7|14564.7|14567|14565|14566.5|14564.5|3
1643005030000|2022-01-24 06:17:10|14566.9|14564.9|14566.7|14564.7|14567.1|14565.1|14566.7|14564.7|2
1643005040000|2022-01-24 06:17:20|14566.9|14564.9|14566.9|14564.9|14566.9|14564.9|14566.9|14564.9|2
1643005050000|2022-01-24 06:17:30|14567.1|14565.1|14566.9|14564.9|14567.2|14565.2|14566.6|14564.6|7
1643005060000|2022-01-24 06:17:40|14567.4|14565.4|14567.9|14565.9|14568.4|14566.4|14567.4|14565.4|6
1643005070000|2022-01-24 06:17:50|14568|14566|14568|14566|14568.2|14566.2|14567.7|14565.7|2
1643005080000|2022-01-24 06:18:00|14567.9|14565.9|14566.5|14564.5|14567.9|14565.9|14565.9|14563.9|9
1643005090000|2022-01-24 06:18:10|14567|14565|14567|14565|14567.2|14565.2|14567|14565|1
1643005100000|2022-01-24 06:18:20|14567.7|14565.7|14568|14566|14568|14566|14567.5|14565.5|3
1643005110000|2022-01-24 06:18:30|14567.6|14565.6|14567|14565|14567.6|14565.6|14567|14565|15
1643005120000|2022-01-24 06:18:40|14566.7|14564.7|14566.6|14564.6|14566.9|14564.9|14566.5|14564.5|2
1643005130000|2022-01-24 06:18:50|14567|14565|14568.1|14566.1|14568.2|14566.2|14566.6|14564.6|7
1643005140000|2022-01-24 06:19:00|14568|14566|14566.6|14564.6|14568.1|14566.1|14566.6|14564.6|9
1643005150000|2022-01-24 06:19:10|14566.7|14564.7|14564.1|14562.1|14566.7|14564.7|14564.1|14562.1|25
1643005160000|2022-01-24 06:19:20|14564.7|14562.7|14565.4|14563.4|14565.7|14563.7|14564.4|14562.4|16
1643005170000|2022-01-24 06:19:30|14565.2|14563.2|14565.1|14563.1|14565.2|14563.2|14564.2|14562.2|9
1643005180000|2022-01-24 06:19:40|14565.5|14563.5|14564.5|14562.5|14565.5|14563.5|14564.4|14562.4|15
1643005190000|2022-01-24 06:19:50|14565|14563|14564.7|14562.7|14565|14563|14564.2|14562.2|10
1643005200000|2022-01-24 06:20:00|14565.4|14563.4|14565|14563|14565.7|14563.7|14564.9|14562.9|13
1643005210000|2022-01-24 06:20:10|14565.1|14563.1|14566|14564|14566.2|14564.2|14565.1|14563.1|6
1643005220000|2022-01-24 06:20:20|14566.1|14564.1|14565.9|14563.9|14566.1|14564.1|14565.2|14563.2|6
1643005230000|2022-01-24 06:20:30|14566|14564|14565.9|14563.9|14566.4|14564.4|14565.5|14563.5|6
1643005240000|2022-01-24 06:20:40|14566|14564|14565.9|14563.9|14566.5|14564.5|14565.9|14563.9|2
1643005250000|2022-01-24 06:20:50|14566|14564|14567|14565|14567|14565|14565.6|14563.6|5
1643005260000|2022-01-24 06:21:00|14566.9|14564.9|14565.9|14563.9|14566.9|14564.9|14565.7|14563.7|2
1643005270000|2022-01-24 06:21:10|14565.7|14563.7|14566.2|14564.2|14566.4|14564.4|14565.5|14563.5|7
1643005280000|2022-01-24 06:21:20|14566.1|14564.1|14566|14564|14566.2|14564.2|14565.9|14563.9|12
1643005290000|2022-01-24 06:21:30|14566.1|14564.1|14566.5|14564.5|14566.7|14564.7|14566|14564|3
1643005300000|2022-01-24 06:21:40|14566.4|14564.4|14566|14564|14566.4|14564.4|14566|14564|0
1643005310000|2022-01-24 06:21:50|14566.1|14564.1|14565.6|14563.6|14566.2|14564.2|14565.6|14563.6|5
1643005320000|2022-01-24 06:22:00|14565.4|14563.4|14565|14563|14565.5|14563.5|14564.2|14562.2|12
1643005330000|2022-01-24 06:22:10|14564.9|14562.9|14564.5|14562.5|14564.9|14562.9|14564.1|14562.1|3
1643005340000|2022-01-24 06:22:20|14564.4|14562.4|14565|14563|14565.5|14563.5|14564.2|14562.2|22
1643005350000|2022-01-24 06:22:30|14564.6|14562.6|14564.5|14562.5|14565.5|14563.5|14564.4|14562.4|22
1643005360000|2022-01-24 06:22:40|14564.6|14562.6|14564|14562|14564.6|14562.6|14563.7|14561.7|22
1643005370000|2022-01-24 06:22:50|14564.1|14562.1|14564|14562|14564.4|14562.4|14563.5|14561.5|13
1643005380000|2022-01-24 06:23:00|14563.7|14561.7|14564.2|14562.2|14564.5|14562.5|14563.1|14561.1|6
1643005390000|2022-01-24 06:23:10|14564.4|14562.4|14565|14563|14565|14563|14564.2|14562.2|2
1643005400000|2022-01-24 06:23:20|14564.9|14562.9|14564.4|14562.4|14564.9|14562.9|14564.2|14562.2|3
1643005410000|2022-01-24 06:23:30|14564.5|14562.5|14564.9|14562.9|14565.1|14563.1|14564.5|14562.5|1
1643005420000|2022-01-24 06:23:40|14564.6|14562.6|14564.7|14562.7|14565|14563|14564.6|14562.6|0
1643005430000|2022-01-24 06:23:50|14564.9|14562.9|14564.9|14562.9|14565.2|14563.2|14564.7|14562.7|8
1643005440000|2022-01-24 06:24:00|14565.5|14563.5|14564.2|14562.2|14565.5|14563.5|14562.5|14560.5|23
1643005450000|2022-01-24 06:24:10|14564.1|14562.1|14564.7|14562.7|14564.7|14562.7|14563.5|14561.5|13
1643005460000|2022-01-24 06:24:20|14564.4|14562.4|14564.1|14562.1|14564.4|14562.4|14563.2|14561.2|10
1643005470000|2022-01-24 06:24:30|14564.4|14562.4|14564|14562|14564.4|14562.4|14563.7|14561.7|1
1643005480000|2022-01-24 06:24:40|14565|14563|14567|14565|14567|14565|14565|14563|22
1643005490000|2022-01-24 06:24:50|14567.5|14565.5|14566.5|14564.5|14567.6|14565.6|14566.5|14564.5|24
1643005500000|2022-01-24 06:25:00|14567.2|14565.2|14567.5|14565.5|14567.7|14565.7|14566.7|14564.7|21
1643005510000|2022-01-24 06:25:10|14567.6|14565.6|14568.2|14566.2|14568.4|14566.4|14567.6|14565.6|8
1643005520000|2022-01-24 06:25:20|14568.4|14566.4|14568.1|14566.1|14568.4|14566.4|14567.9|14565.9|8
1643005530000|2022-01-24 06:25:30|14569|14567|14567.5|14565.5|14569|14567|14567.5|14565.5|13
1643005540000|2022-01-24 06:25:40|14567.6|14565.6|14568.5|14566.5|14568.5|14566.5|14567.6|14565.6|10
1643005550000|2022-01-24 06:25:50|14568.6|14566.6|14568.5|14566.5|14568.9|14566.9|14568.2|14566.2|7
1643005560000|2022-01-24 06:26:00|14568.4|14566.4|14567.7|14565.7|14568.9|14566.9|14567.1|14565.1|25
1643005570000|2022-01-24 06:26:10|14568.1|14566.1|14567.9|14565.9|14568.1|14566.1|14567.9|14565.9|7
1643005580000|2022-01-24 06:26:20|14568.1|14566.1|14567.7|14565.7|14568.1|14566.1|14567.7|14565.7|2
1643005590000|2022-01-24 06:26:30|14567.6|14565.6|14566.6|14564.6|14567.6|14565.6|14566.6|14564.6|11
1643005600000|2022-01-24 06:26:40|14566.7|14564.7|14564.4|14562.4|14566.7|14564.7|14564.4|14562.4|31
1643005610000|2022-01-24 06:26:50|14564.2|14562.2|14565.5|14563.5|14565.5|14563.5|14563.9|14561.9|5
1643005620000|2022-01-24 06:27:00|14565.2|14563.2|14565.5|14563.5|14565.6|14563.6|14564.7|14562.7|10
1643005630000|2022-01-24 06:27:10|14565.6|14563.6|14566.5|14564.5|14566.6|14564.6|14565.6|14563.6|3
1643005640000|2022-01-24 06:27:20|14566.4|14564.4|14565.5|14563.5|14566.4|14564.4|14565.2|14563.2|4
1643005650000|2022-01-24 06:27:30|14565.6|14563.6|14566.2|14564.2|14566.2|14564.2|14565.6|14563.6|7
1643005660000|2022-01-24 06:27:40|14566.1|14564.1|14566.2|14564.2|14566.2|14564.2|14565.6|14563.6|0
1643005670000|2022-01-24 06:27:50|14566.1|14564.1|14565.6|14563.6|14566.1|14564.1|14565.6|14563.6|1
1643005680000|2022-01-24 06:28:00|14565.7|14563.7|14565.2|14563.2|14565.7|14563.7|14565|14563|4
1643005690000|2022-01-24 06:28:10|14565.4|14563.4|14564.4|14562.4|14565.6|14563.6|14564.4|14562.4|7
1643005700000|2022-01-24 06:28:20|14564.5|14562.5|14566|14564|14566.2|14564.2|14564.5|14562.5|15
1643005710000|2022-01-24 06:28:30|14565.9|14563.9|14565.6|14563.6|14565.9|14563.9|14565|14563|7
1643005720000|2022-01-24 06:28:40|14565.7|14563.7|14565.7|14563.7|14565.7|14563.7|14565.7|14563.7|0
1643005730000|2022-01-24 06:28:50|14565.9|14563.9|14566.7|14564.7|14567.2|14565.2|14565.9|14563.9|4
1643005740000|2022-01-24 06:29:00|14566.6|14564.6|14566.5|14564.5|14566.6|14564.6|14564.4|14562.4|20
1643005750000|2022-01-24 06:29:10|14565.6|14563.6|14565.5|14563.5|14565.7|14563.7|14565|14563|5
1643005760000|2022-01-24 06:29:20|14565.6|14563.6|14564.2|14562.2|14565.6|14563.6|14564.2|14562.2|5
1643005770000|2022-01-24 06:29:30|14564.5|14562.5|14563.4|14561.4|14564.5|14562.5|14563.1|14561.1|3
1643005780000|2022-01-24 06:29:40|14563.5|14561.5|14563.5|14561.5|14563.6|14561.6|14562.9|14560.9|8
1643005790000|2022-01-24 06:29:50|14564.6|14562.6|14564.1|14562.1|14564.6|14562.6|14564|14562|4
1643005800000|2022-01-24 06:30:00|14564.2|14562.2|14563.5|14561.5|14564.2|14562.2|14563.5|14561.5|8
1643005810000|2022-01-24 06:30:10|14563.7|14561.7|14564.1|14562.1|14564.4|14562.4|14563|14561|21
1643005820000|2022-01-24 06:30:20|14564.2|14562.2|14564.4|14562.4|14565.2|14563.2|14564|14562|5
1643005830000|2022-01-24 06:30:30|14564|14562|14564.9|14562.9|14564.9|14562.9|14564|14562|3
1643005840000|2022-01-24 06:30:40|14565.2|14563.2|14565|14563|14565.2|14563.2|14564.6|14562.6|7
1643005850000|2022-01-24 06:30:50|14565.2|14563.2|14564.9|14562.9|14565.2|14563.2|14564.9|14562.9|1
1643005860000|2022-01-24 06:31:00|14565|14563|14564.7|14562.7|14565|14563|14563.9|14561.9|15
1643005870000|2022-01-24 06:31:10|14564.6|14562.6|14564.2|14562.2|14565.5|14563.5|14564.2|14562.2|18
1643005880000|2022-01-24 06:31:20|14564.1|14562.1|14564.7|14562.7|14565|14563|14563.9|14561.9|3
1643005890000|2022-01-24 06:31:30|14565.1|14563.1|14564.9|14562.9|14565.2|14563.2|14564.5|14562.5|2
1643005900000|2022-01-24 06:31:40|14565|14563|14565.2|14563.2|14565.6|14563.6|14564.9|14562.9|7
1643005910000|2022-01-24 06:31:50|14565.4|14563.4|14565.5|14563.5|14565.7|14563.7|14565.2|14563.2|0
1643005920000|2022-01-24 06:32:00|14565.6|14563.6|14565.7|14563.7|14565.7|14563.7|14565.2|14563.2|0
1643005930000|2022-01-24 06:32:10|14565.6|14563.6|14565.5|14563.5|14565.7|14563.7|14565.4|14563.4|1
1643005940000|2022-01-24 06:32:20|14565.7|14563.7|14565.7|14563.7|14565.7|14563.7|14565.7|14563.7|1
1643005950000|2022-01-24 06:32:30|14566.4|14564.4|14566.2|14564.2|14566.4|14564.4|14566|14564|7
1643005960000|2022-01-24 06:32:40|14566.5|14564.5|14565.7|14563.7|14567.6|14565.6|14565.7|14563.7|18
1643005970000|2022-01-24 06:32:50|14566.1|14564.1|14566.7|14564.7|14566.9|14564.9|14565.7|14563.7|4
1643005980000|2022-01-24 06:33:00|14566.6|14564.6|14565.7|14563.7|14566.7|14564.7|14565.5|14563.5|17
1643005990000|2022-01-24 06:33:10|14566.5|14564.5|14567|14565|14567.2|14565.2|14566.2|14564.2|14
1643006000000|2022-01-24 06:33:20|14566.9|14564.9|14567|14565|14567|14565|14566.9|14564.9|0
1643006010000|2022-01-24 06:33:30|14567.1|14565.1|14566.9|14564.9|14567.1|14565.1|14566.5|14564.5|1
1643006020000|2022-01-24 06:33:40|14566.7|14564.7|14566.9|14564.9|14566.9|14564.9|14566.5|14564.5|0
1643006030000|2022-01-24 06:33:50|14566.7|14564.7|14566.4|14564.4|14566.7|14564.7|14566.4|14564.4|1
1643006040000|2022-01-24 06:34:00|14566.2|14564.2|14566.7|14564.7|14566.9|14564.9|14565.7|14563.7|6
1643006050000|2022-01-24 06:34:10|14566.6|14564.6|14566.6|14564.6|14567.2|14565.2|14566.4|14564.4|5
1643006060000|2022-01-24 06:34:20|14566.5|14564.5|14567|14565|14567.1|14565.1|14566.4|14564.4|1
1643006070000|2022-01-24 06:34:30|14566.9|14564.9|14566.7|14564.7|14567|14565|14566.7|14564.7|1
1643006080000|2022-01-24 06:34:40|14566|14564|14565.5|14563.5|14566|14564|14565.2|14563.2|4
1643006090000|2022-01-24 06:34:50|14565.4|14563.4|14564.9|14562.9|14565.4|14563.4|14564.7|14562.7|5
1643006100000|2022-01-24 06:35:00|14564.6|14562.6|14564.7|14562.7|14564.7|14562.7|14564.5|14562.5|24
1643006110000|2022-01-24 06:35:10|14565.2|14563.2|14564.4|14562.4|14566|14564|14564.4|14562.4|40
1643006120000|2022-01-24 06:35:20|14564.2|14562.2|14565.5|14563.5|14565.5|14563.5|14564.2|14562.2|4
1643006130000|2022-01-24 06:35:30|14565.4|14563.4|14567.4|14565.4|14567.4|14565.4|14565.4|14563.4|18
1643006140000|2022-01-24 06:35:40|14567.5|14565.5|14568.2|14566.2|14568.4|14566.4|14567.5|14565.5|9
1643006150000|2022-01-24 06:35:50|14568.4|14566.4|14570.1|14568.1|14570.9|14568.9|14568.4|14566.4|64
1643006160000|2022-01-24 06:36:00|14570|14568|14571.5|14569.5|14571.6|14569.6|14569.7|14567.7|24
1643006170000|2022-01-24 06:36:10|14571.4|14569.4|14570|14568|14571.4|14569.4|14569.6|14567.6|29
1643006180000|2022-01-24 06:36:20|14569.9|14567.9|14570|14568|14570.1|14568.1|14569.7|14567.7|5
1643006190000|2022-01-24 06:36:30|14569.9|14567.9|14570|14568|14570.2|14568.2|14569.4|14567.4|3
1643006200000|2022-01-24 06:36:40|14570.1|14568.1|14571.1|14569.1|14571.1|14569.1|14570.1|14568.1|2
1643006210000|2022-01-24 06:36:50|14571|14569|14573.1|14571.1|14573.1|14571.1|14570.7|14568.7|34
1643006220000|2022-01-24 06:37:00|14573|14571|14572.1|14570.1|14573.1|14571.1|14572.1|14570.1|15
1643006230000|2022-01-24 06:37:10|14572|14570|14571.7|14569.7|14572.2|14570.2|14571.5|14569.5|5
1643006240000|2022-01-24 06:37:20|14571.9|14569.9|14570.1|14568.1|14571.9|14569.9|14570.1|14568.1|10
1643006250000|2022-01-24 06:37:30|14570|14568|14569.7|14567.7|14570.2|14568.2|14569.5|14567.5|21
1643006260000|2022-01-24 06:37:40|14569.6|14567.6|14567.6|14565.6|14569.6|14567.6|14567.6|14565.6|18
1643006270000|2022-01-24 06:37:50|14568.2|14566.2|14567.1|14565.1|14568.2|14566.2|14567|14565|12
1643006280000|2022-01-24 06:38:00|14567.2|14565.2|14568.2|14566.2|14568.6|14566.6|14567.2|14565.2|21
1643006290000|2022-01-24 06:38:10|14568.6|14566.6|14568.7|14566.7|14569|14567|14568.2|14566.2|11
1643006300000|2022-01-24 06:38:20|14568.6|14566.6|14569.7|14567.7|14569.9|14567.9|14568.1|14566.1|4
1643006310000|2022-01-24 06:38:30|14569.9|14567.9|14570.6|14568.6|14571.1|14569.1|14569.9|14567.9|7
1643006320000|2022-01-24 06:38:40|14570.5|14568.5|14570|14568|14570.6|14568.6|14569.9|14567.9|4
1643006330000|2022-01-24 06:38:50|14569.9|14567.9|14569.9|14567.9|14569.9|14567.9|14569.4|14567.4|6
1643006340000|2022-01-24 06:39:00|14569.5|14567.5|14569.7|14567.7|14570|14568|14569.5|14567.5|7
1643006350000|2022-01-24 06:39:10|14569.5|14567.5|14569.7|14567.7|14570.4|14568.4|14569.5|14567.5|9
1643006360000|2022-01-24 06:39:20|14568.9|14566.9|14569.9|14567.9|14569.9|14567.9|14568.1|14566.1|16
1643006370000|2022-01-24 06:39:30|14569.7|14567.7|14564.5|14562.5|14569.9|14567.9|14564.5|14562.5|79
1643006380000|2022-01-24 06:39:40|14564.9|14562.9|14562.7|14560.7|14564.9|14562.9|14561.7|14559.7|84
1643006390000|2022-01-24 06:39:50|14563.2|14561.2|14563.4|14561.4|14563.9|14561.9|14562.6|14560.6|36
1643006400000|2022-01-24 06:40:00|14562.5|14560.5|14561.1|14559.1|14562.5|14560.5|14560.5|14558.5|46
1643006410000|2022-01-24 06:40:10|14561.4|14559.4|14561.2|14559.2|14562.1|14560.1|14560.5|14558.5|24
1643006420000|2022-01-24 06:40:20|14561.4|14559.4|14561.2|14559.2|14561.5|14559.5|14560.5|14558.5|15
1643006430000|2022-01-24 06:40:30|14561.7|14559.7|14561.1|14559.1|14561.7|14559.7|14560.5|14558.5|14
1643006440000|2022-01-24 06:40:40|14561.4|14559.4|14560.4|14558.4|14561.4|14559.4|14560|14558|13
1643006450000|2022-01-24 06:40:50|14560.2|14558.2|14559.4|14557.4|14560.2|14558.2|14557.9|14555.9|44
1643006460000|2022-01-24 06:41:00|14559.5|14557.5|14561|14559|14561.2|14559.2|14559.5|14557.5|16
1643006470000|2022-01-24 06:41:10|14561.1|14559.1|14562.9|14560.9|14562.9|14560.9|14561.1|14559.1|13
1643006480000|2022-01-24 06:41:20|14562.7|14560.7|14563.1|14561.1|14563.7|14561.7|14562.4|14560.4|15
1643006490000|2022-01-24 06:41:30|14563.2|14561.2|14563.5|14561.5|14563.5|14561.5|14562.7|14560.7|7
1643006500000|2022-01-24 06:41:40|14563.4|14561.4|14563.5|14561.5|14563.7|14561.7|14562.7|14560.7|15
1643006510000|2022-01-24 06:41:50|14563.4|14561.4|14563|14561|14563.5|14561.5|14562.9|14560.9|2
1643006520000|2022-01-24 06:42:00|14562.9|14560.9|14563.2|14561.2|14563.2|14561.2|14562.4|14560.4|4
1643006530000|2022-01-24 06:42:10|14563.4|14561.4|14563.4|14561.4|14564|14562|14563.2|14561.2|7
1643006540000|2022-01-24 06:42:20|14563.7|14561.7|14563.4|14561.4|14563.7|14561.7|14562.7|14560.7|21
1643006550000|2022-01-24 06:42:30|14563|14561|14561.6|14559.6|14563.1|14561.1|14561.6|14559.6|12
1643006560000|2022-01-24 06:42:40|14561.7|14559.7|14561.5|14559.5|14562.2|14560.2|14561.5|14559.5|5
1643006570000|2022-01-24 06:42:50|14561.4|14559.4|14561.5|14559.5|14561.7|14559.7|14560.9|14558.9|1
1643006580000|2022-01-24 06:43:00|14561.4|14559.4|14561.5|14559.5|14561.7|14559.7|14561.1|14559.1|0
1643006590000|2022-01-24 06:43:10|14562|14560|14561.2|14559.2|14562|14560|14561.2|14559.2|2
1643006600000|2022-01-24 06:43:20|14561.1|14559.1|14561.1|14559.1|14561.4|14559.4|14561.1|14559.1|0
1643006610000|2022-01-24 06:43:30|14561|14559|14559|14557|14561.2|14559.2|14559|14557|14
1643006620000|2022-01-24 06:43:40|14559.5|14557.5|14559.9|14557.9|14560|14558|14559|14557|9
1643006630000|2022-01-24 06:43:50|14559.7|14557.7|14559.2|14557.2|14559.7|14557.7|14558.9|14556.9|4
1643006640000|2022-01-24 06:44:00|14558.9|14556.9|14559|14557|14559.4|14557.4|14558.7|14556.7|5
1643006650000|2022-01-24 06:44:10|14559.2|14557.2|14559|14557|14559.2|14557.2|14557.9|14555.9|20
1643006660000|2022-01-24 06:44:20|14558.7|14556.7|14559.6|14557.6|14559.7|14557.7|14558.7|14556.7|5
1643006670000|2022-01-24 06:44:30|14559.7|14557.7|14559.2|14557.2|14559.7|14557.7|14559|14557|4
1643006680000|2022-01-24 06:44:40|14559.4|14557.4|14560.5|14558.5|14560.6|14558.6|14559.2|14557.2|3
1643006690000|2022-01-24 06:44:50|14560.4|14558.4|14560.5|14558.5|14560.7|14558.7|14560.1|14558.1|3
1643006700000|2022-01-24 06:45:00|14560.4|14558.4|14560.6|14558.6|14560.6|14558.6|14560|14558|4
1643006710000|2022-01-24 06:45:10|14561|14559|14560.1|14558.1|14561|14559|14560|14558|5
1643006720000|2022-01-24 06:45:20|14559.6|14557.6|14560|14558|14560.1|14558.1|14558.2|14556.2|17
1643006730000|2022-01-24 06:45:30|14560.2|14558.2|14560.1|14558.1|14560.5|14558.5|14560|14558|5
1643006740000|2022-01-24 06:45:40|14560.4|14558.4|14560.2|14558.2|14560.4|14558.4|14559.5|14557.5|5
1643006750000|2022-01-24 06:45:50|14560.6|14558.6|14559.1|14557.1|14561|14559|14559.1|14557.1|11
1643006760000|2022-01-24 06:46:00|14559.4|14557.4|14560.1|14558.1|14560.2|14558.2|14559.4|14557.4|7
1643006770000|2022-01-24 06:46:10|14560.2|14558.2|14560.4|14558.4|14560.5|14558.5|14560.1|14558.1|1
1643006780000|2022-01-24 06:46:20|14560.1|14558.1|14560.6|14558.6|14560.7|14558.7|14559.5|14557.5|17
1643006790000|2022-01-24 06:46:30|14560.7|14558.7|14560.9|14558.9|14561.2|14559.2|14560.6|14558.6|5
1643006800000|2022-01-24 06:46:40|14561|14559|14559.1|14557.1|14561|14559|14558.7|14556.7|23
1643006810000|2022-01-24 06:46:50|14559.2|14557.2|14559.1|14557.1|14560.1|14558.1|14559.1|14557.1|2
1643006820000|2022-01-24 06:47:00|14559.2|14557.2|14558.6|14556.6|14559.2|14557.2|14558.5|14556.5|3
1643006830000|2022-01-24 06:47:10|14558.5|14556.5|14555.7|14553.7|14558.5|14556.5|14555.7|14553.7|20
1643006840000|2022-01-24 06:47:20|14556|14554|14555.7|14553.7|14556.1|14554.1|14555|14553|18
1643006850000|2022-01-24 06:47:30|14555.2|14553.2|14556.2|14554.2|14556.2|14554.2|14555.2|14553.2|11
1643006860000|2022-01-24 06:47:40|14556.4|14554.4|14556.4|14554.4|14556.6|14554.6|14556.2|14554.2|3
1643006870000|2022-01-24 06:47:50|14556|14554|14555.9|14553.9|14556|14554|14555.9|14553.9|2
1643006880000|2022-01-24 06:48:00|14556|14554|14554.6|14552.6|14556|14554|14554.2|14552.2|34
1643006890000|2022-01-24 06:48:10|14554.5|14552.5|14554|14552|14554.6|14552.6|14554|14552|12
1643006900000|2022-01-24 06:48:20|14553.9|14551.9|14553.5|14551.5|14553.9|14551.9|14552.7|14550.7|27
1643006910000|2022-01-24 06:48:30|14553.7|14551.7|14554.6|14552.6|14554.6|14552.6|14553.7|14551.7|8
1643006920000|2022-01-24 06:48:40|14555|14553|14554.9|14552.9|14555|14553|14554.4|14552.4|7
1643006930000|2022-01-24 06:48:50|14554.7|14552.7|14554.1|14552.1|14554.7|14552.7|14554.1|14552.1|4
1643006940000|2022-01-24 06:49:00|14553.9|14551.9|14555|14553|14555|14553|14553.9|14551.9|14
1643006950000|2022-01-24 06:49:10|14554.9|14552.9|14552.9|14550.9|14554.9|14552.9|14552.9|14550.9|14
1643006960000|2022-01-24 06:49:20|14552.1|14550.1|14552.2|14550.2|14552.2|14550.2|14551.6|14549.6|10
1643006970000|2022-01-24 06:49:30|14552.1|14550.1|14552.1|14550.1|14552.6|14550.6|14552|14550|4
1643006980000|2022-01-24 06:49:40|14552.2|14550.2|14552.2|14550.2|14552.7|14550.7|14552.1|14550.1|24
1643006990000|2022-01-24 06:49:50|14552.7|14550.7|14554.1|14552.1|14554.1|14552.1|14552.6|14550.6|9
1643007000000|2022-01-24 06:50:00|14554.2|14552.2|14553.6|14551.6|14554.6|14552.6|14553.4|14551.4|10
1643007010000|2022-01-24 06:50:10|14553.5|14551.5|14553|14551|14553.7|14551.7|14553|14551|4
1643007020000|2022-01-24 06:50:20|14552.2|14550.2|14551.4|14549.4|14552.2|14550.2|14551|14549|17
1643007030000|2022-01-24 06:50:30|14551.5|14549.5|14551.4|14549.4|14551.7|14549.7|14551.1|14549.1|5
1643007040000|2022-01-24 06:50:40|14551.7|14549.7|14551.4|14549.4|14551.9|14549.9|14550.7|14548.7|19
1643007050000|2022-01-24 06:50:50|14551.2|14549.2|14551.1|14549.1|14551.6|14549.6|14550.6|14548.6|17
1643007060000|2022-01-24 06:51:00|14551.2|14549.2|14549.2|14547.2|14552.2|14550.2|14549|14547|57
1643007070000|2022-01-24 06:51:10|14550.7|14548.7|14551.6|14549.6|14552|14550|14550.4|14548.4|19
1643007080000|2022-01-24 06:51:20|14551.7|14549.7|14553|14551|14553.2|14551.2|14551.7|14549.7|13
1643007090000|2022-01-24 06:51:30|14552.5|14550.5|14551.7|14549.7|14553.2|14551.2|14551.5|14549.5|25
1643007100000|2022-01-24 06:51:40|14551.9|14549.9|14551.7|14549.7|14551.9|14549.9|14551.5|14549.5|2
1643007110000|2022-01-24 06:51:50|14552.2|14550.2|14551.5|14549.5|14552.5|14550.5|14551.5|14549.5|4
1643007120000|2022-01-24 06:52:00|14551.4|14549.4|14550.5|14548.5|14551.9|14549.9|14550.4|14548.4|13
1643007130000|2022-01-24 06:52:10|14550.2|14548.2|14550|14548|14550.4|14548.4|14550|14548|2
1643007140000|2022-01-24 06:52:20|14549.9|14547.9|14550|14548|14551.2|14549.2|14549.9|14547.9|8
1643007150000|2022-01-24 06:52:30|14550.5|14548.5|14551.7|14549.7|14552.5|14550.5|14550.5|14548.5|7
1643007160000|2022-01-24 06:52:40|14551.9|14549.9|14551.5|14549.5|14552|14550|14551|14549|11
1643007170000|2022-01-24 06:52:50|14551.6|14549.6|14552.4|14550.4|14552.4|14550.4|14551.6|14549.6|0
1643007180000|2022-01-24 06:53:00|14552.2|14550.2|14551.9|14549.9|14552.2|14550.2|14551.7|14549.7|12
1643007190000|2022-01-24 06:53:10|14552|14550|14551.7|14549.7|14552|14550|14551.6|14549.6|0
1643007200000|2022-01-24 06:53:20|14551.6|14549.6|14552.5|14550.5|14552.6|14550.6|14551.6|14549.6|6
1643007210000|2022-01-24 06:53:30|14552.4|14550.4|14550.5|14548.5|14552.5|14550.5|14549.7|14547.7|25
1643007220000|2022-01-24 06:53:40|14550.4|14548.4|14549.5|14547.5|14550.4|14548.4|14549.5|14547.5|5
1643007230000|2022-01-24 06:53:50|14549.9|14547.9|14550|14548|14550.1|14548.1|14549.9|14547.9|5
1643007240000|2022-01-24 06:54:00|14549.4|14547.4|14548.5|14546.5|14549.6|14547.6|14548.5|14546.5|40
1643007250000|2022-01-24 06:54:10|14548.4|14546.4|14547.7|14545.7|14548.5|14546.5|14547.4|14545.4|34
1643007260000|2022-01-24 06:54:20|14547.6|14545.6|14546.9|14544.9|14548.2|14546.2|14546.9|14544.9|33
1643007270000|2022-01-24 06:54:30|14546.7|14544.7|14547|14545|14547.4|14545.4|14546.5|14544.5|21
1643007280000|2022-01-24 06:54:40|14547.2|14545.2|14550.2|14548.2|14550.2|14548.2|14546.9|14544.9|25
1643007290000|2022-01-24 06:54:50|14550.1|14548.1|14550.6|14548.6|14552.1|14550.1|14550.1|14548.1|18
1643007300000|2022-01-24 06:55:00|14550.2|14548.2|14553.4|14551.4|14553.5|14551.5|14550.1|14548.1|31
1643007310000|2022-01-24 06:55:10|14553.5|14551.5|14554.7|14552.7|14554.7|14552.7|14553.2|14551.2|19
1643007320000|2022-01-24 06:55:20|14555.5|14553.5|14555.2|14553.2|14555.7|14553.7|14554|14552|36
1643007330000|2022-01-24 06:55:30|14555.4|14553.4|14555.9|14553.9|14556.2|14554.2|14555.4|14553.4|18
1643007340000|2022-01-24 06:55:40|14556|14554|14555.2|14553.2|14556.1|14554.1|14555|14553|16
1643007350000|2022-01-24 06:55:50|14555.7|14553.7|14556.1|14554.1|14556.4|14554.4|14554.6|14552.6|17
1643007360000|2022-01-24 06:56:00|14556.2|14554.2|14555.7|14553.7|14556.4|14554.4|14555.6|14553.6|13
1643007370000|2022-01-24 06:56:10|14555.9|14553.9|14556.9|14554.9|14557.1|14555.1|14555.9|14553.9|12
1643007380000|2022-01-24 06:56:20|14556.7|14554.7|14553.1|14551.1|14557.7|14555.7|14553|14551|34
1643007390000|2022-01-24 06:56:30|14553.2|14551.2|14552.2|14550.2|14553.2|14551.2|14551.5|14549.5|12
1643007400000|2022-01-24 06:56:40|14552.7|14550.7|14551.7|14549.7|14553|14551|14551.4|14549.4|16
1643007410000|2022-01-24 06:56:50|14552.2|14550.2|14553|14551|14553|14551|14551.7|14549.7|6
1643007420000|2022-01-24 06:57:00|14553.1|14551.1|14553.2|14551.2|14554.2|14552.2|14553.1|14551.1|13
1643007430000|2022-01-24 06:57:10|14553.4|14551.4|14554.4|14552.4|14554.9|14552.9|14553.2|14551.2|21
1643007440000|2022-01-24 06:57:20|14554.2|14552.2|14553.6|14551.6|14554.5|14552.5|14553|14551|10
1643007450000|2022-01-24 06:57:30|14553.9|14551.9|14554.6|14552.6|14554.6|14552.6|14553.9|14551.9|8
1643007460000|2022-01-24 06:57:40|14554.7|14552.7|14555.9|14553.9|14555.9|14553.9|14554.7|14552.7|5
1643007470000|2022-01-24 06:57:50|14556.1|14554.1|14556.9|14554.9|14557.2|14555.2|14556|14554|24
1643007480000|2022-01-24 06:58:00|14556.7|14554.7|14554.6|14552.6|14556.7|14554.7|14554.6|14552.6|13
1643007490000|2022-01-24 06:58:10|14554.4|14552.4|14552.5|14550.5|14554.4|14552.4|14552|14550|18
1643007500000|2022-01-24 06:58:20|14552.6|14550.6|14551.7|14549.7|14552.6|14550.6|14551.7|14549.7|5
1643007510000|2022-01-24 06:58:30|14551.9|14549.9|14550.2|14548.2|14552.1|14550.1|14550.2|14548.2|21
1643007520000|2022-01-24 06:58:40|14550.4|14548.4|14552.9|14550.9|14552.9|14550.9|14550.4|14548.4|17
1643007530000|2022-01-24 06:58:50|14552.7|14550.7|14552.9|14550.9|14552.9|14550.9|14552.4|14550.4|5
1643007550000|2022-01-24 06:59:10|14553|14551|14554.5|14552.5|14554.7|14552.7|14553|14551|6
1643007560000|2022-01-24 06:59:20|14554.6|14552.6|14554|14552|14554.9|14552.9|14553.7|14551.7|6
1643007570000|2022-01-24 06:59:30|14553.6|14551.6|14553.1|14551.1|14553.7|14551.7|14552.5|14550.5|7
1643007580000|2022-01-24 06:59:40|14553.4|14551.4|14553.6|14551.6|14553.6|14551.6|14552.7|14550.7|1
1643007590000|2022-01-24 06:59:50|14553.5|14551.5|14552.2|14550.2|14553.5|14551.5|14552.2|14550.2|14
1643007600000|2022-01-24 07:00:00|14552.9|14550.9|14546.1|14544.1|14553|14551|14545.7|14543.7|86
1643007610000|2022-01-24 07:00:10|14546|14544|14549.1|14547.1|14549.1|14547.1|14546|14544|41
1643007620000|2022-01-24 07:00:20|14549|14547|14550.6|14548.6|14550.7|14548.7|14548.5|14546.5|39
1643007630000|2022-01-24 07:00:30|14550.7|14548.7|14553.2|14551.2|14553.4|14551.4|14550.5|14548.5|26
1643007640000|2022-01-24 07:00:40|14553|14551|14546.7|14544.7|14553|14551|14546.7|14544.7|28
1643007650000|2022-01-24 07:00:50|14546.9|14544.9|14539.1|14537.1|14546.9|14544.9|14538|14536|233
1643007660000|2022-01-24 07:01:00|14538.7|14536.7|14530.7|14528.7|14538.7|14536.7|14530.5|14528.5|217
1643007670000|2022-01-24 07:01:10|14530.6|14528.6|14535.1|14533.1|14535.2|14533.2|14530.2|14528.2|110
1643007680000|2022-01-24 07:01:20|14535.4|14533.4|14534.1|14532.1|14536.5|14534.5|14533.4|14531.4|49
1643007690000|2022-01-24 07:01:30|14534.2|14532.2|14533.7|14531.7|14534.2|14532.2|14532.5|14530.5|44
1643007700000|2022-01-24 07:01:40|14533.9|14531.9|14534|14532|14535.5|14533.5|14533.2|14531.2|35
1643007710000|2022-01-24 07:01:50|14534.1|14532.1|14530.4|14528.4|14534.2|14532.2|14530|14528|46
1643007720000|2022-01-24 07:02:00|14530.5|14528.5|14527|14525|14530.5|14528.5|14525.5|14523.5|154
1643007730000|2022-01-24 07:02:10|14527.1|14525.1|14526.9|14524.9|14528.2|14526.2|14526.1|14524.1|89
1643007740000|2022-01-24 07:02:20|14526.6|14524.6|14527.2|14525.2|14528.2|14526.2|14526.4|14524.4|26
1643007750000|2022-01-24 07:02:30|14527.6|14525.6|14526.6|14524.6|14528|14526|14525.5|14523.5|44
1643007760000|2022-01-24 07:02:40|14526.7|14524.7|14527.1|14525.1|14530.9|14528.9|14525|14523|112
1643007770000|2022-01-24 07:02:50|14527|14525|14529.6|14527.6|14529.6|14527.6|14527|14525|33
1643007780000|2022-01-24 07:03:00|14529.5|14527.5|14528.9|14526.9|14529.6|14527.6|14528.5|14526.5|25
1643007790000|2022-01-24 07:03:10|14529|14527|14524.4|14522.4|14529.2|14527.2|14523|14521|76
1643007800000|2022-01-24 07:03:20|14524.9|14522.9|14525.4|14523.4|14525.4|14523.4|14523.5|14521.5|34
1643007810000|2022-01-24 07:03:30|14525.2|14523.2|14521.6|14519.6|14525.6|14523.6|14519.7|14517.7|72
1643007820000|2022-01-24 07:03:40|14521.7|14519.7|14520|14518|14522.6|14520.6|14519.7|14517.7|77
1643007830000|2022-01-24 07:03:50|14520.1|14518.1|14521.9|14519.9|14523|14521|14519.6|14517.6|28
1643007840000|2022-01-24 07:04:00|14522|14520|14519.5|14517.5|14522.9|14520.9|14519.5|14517.5|46
1643007850000|2022-01-24 07:04:10|14519.6|14517.6|14518.7|14516.7|14520.5|14518.5|14517.5|14515.5|146
1643007860000|2022-01-24 07:04:20|14519.1|14517.1|14523.4|14521.4|14524.1|14522.1|14519.1|14517.1|53
1643007870000|2022-01-24 07:04:30|14523.2|14521.2|14523.5|14521.5|14523.6|14521.6|14522.4|14520.4|13
1643007880000|2022-01-24 07:04:40|14523.6|14521.6|14521.4|14519.4|14524.2|14522.2|14520.5|14518.5|34
1643007890000|2022-01-24 07:04:50|14521.2|14519.2|14520.7|14518.7|14521.4|14519.4|14519.6|14517.6|31
1643007900000|2022-01-24 07:05:00|14521|14519|14523.6|14521.6|14524.5|14522.5|14517.6|14515.6|201
1643007910000|2022-01-24 07:05:10|14522.7|14520.7|14523.4|14521.4|14523.4|14521.4|14522|14520|22
1643007920000|2022-01-24 07:05:20|14523.5|14521.5|14527.9|14525.9|14528.5|14526.5|14523.4|14521.4|60
1643007930000|2022-01-24 07:05:30|14527.6|14525.6|14526.4|14524.4|14527.6|14525.6|14525.4|14523.4|48
1643007940000|2022-01-24 07:05:40|14526.2|14524.2|14526|14524|14528.1|14526.1|14526|14524|25
1643007950000|2022-01-24 07:05:50|14526.2|14524.2|14525.2|14523.2|14526.4|14524.4|14525.1|14523.1|10
1643007960000|2022-01-24 07:06:00|14525.9|14523.9|14526.4|14524.4|14530.1|14528.1|14525.6|14523.6|48
1643007970000|2022-01-24 07:06:10|14526.2|14524.2|14527|14525|14527.1|14525.1|14524.5|14522.5|20
1643007980000|2022-01-24 07:06:20|14526.9|14524.9|14527.5|14525.5|14527.7|14525.7|14526.5|14524.5|16
1643007990000|2022-01-24 07:06:30|14527.6|14525.6|14527.9|14525.9|14529.2|14527.2|14527.6|14525.6|16
1643008000000|2022-01-24 07:06:40|14527.5|14525.5|14526.7|14524.7|14527.7|14525.7|14526.2|14524.2|7
1643008010000|2022-01-24 07:06:50|14526.9|14524.9|14528.1|14526.1|14528.1|14526.1|14526.4|14524.4|7
1643008020000|2022-01-24 07:07:00|14528|14526|14524.5|14522.5|14528.1|14526.1|14524.5|14522.5|14
1643008030000|2022-01-24 07:07:10|14524.4|14522.4|14523.4|14521.4|14524.7|14522.7|14523.4|14521.4|18
1643008040000|2022-01-24 07:07:20|14523.1|14521.1|14521.6|14519.6|14524|14522|14521.6|14519.6|29
1643008050000|2022-01-24 07:07:30|14521.7|14519.7|14522.1|14520.1|14522.2|14520.2|14521.2|14519.2|23
1643008060000|2022-01-24 07:07:40|14522.2|14520.2|14529|14527|14529.2|14527.2|14522.1|14520.1|66
1643008070000|2022-01-24 07:07:50|14528|14526|14529.4|14527.4|14529.5|14527.5|14527.7|14525.7|31
1643008080000|2022-01-24 07:08:00|14529.1|14527.1|14528.2|14526.2|14529.4|14527.4|14527.2|14525.2|28
1643008090000|2022-01-24 07:08:10|14529.5|14527.5|14530.5|14528.5|14531|14529|14528.1|14526.1|48
1643008100000|2022-01-24 07:08:20|14530.6|14528.6|14530.4|14528.4|14531.1|14529.1|14529.4|14527.4|41
1643008110000|2022-01-24 07:08:30|14530.2|14528.2|14527.2|14525.2|14530.9|14528.9|14527.1|14525.1|61
1643008120000|2022-01-24 07:08:40|14527.4|14525.4|14527.7|14525.7|14528.1|14526.1|14525.4|14523.4|13
1643008130000|2022-01-24 07:08:50|14527.9|14525.9|14527.1|14525.1|14528.4|14526.4|14524.9|14522.9|30
1643008140000|2022-01-24 07:09:00|14527.2|14525.2|14529.5|14527.5|14531.2|14529.2|14527.2|14525.2|88
1643008150000|2022-01-24 07:09:10|14529.2|14527.2|14526.5|14524.5|14529.2|14527.2|14525.7|14523.7|20
1643008160000|2022-01-24 07:09:20|14526.2|14524.2|14527|14525|14528.2|14526.2|14525.7|14523.7|34
1643008170000|2022-01-24 07:09:30|14527.1|14525.1|14526.6|14524.6|14527.5|14525.5|14525.7|14523.7|26
1643008180000|2022-01-24 07:09:40|14526.5|14524.5|14526.5|14524.5|14526.5|14524.5|14525.7|14523.7|21
1643008190000|2022-01-24 07:09:50|14526.4|14524.4|14527.1|14525.1|14528.5|14526.5|14526.4|14524.4|33
1643008200000|2022-01-24 07:10:00|14527.2|14525.2|14524.9|14522.9|14527.2|14525.2|14524.9|14522.9|19
1643008210000|2022-01-24 07:10:10|14525.5|14523.5|14528.5|14526.5|14528.6|14526.6|14525.1|14523.1|56
1643008220000|2022-01-24 07:10:20|14528.1|14526.1|14525.7|14523.7|14528.1|14526.1|14525|14523|49
1643008230000|2022-01-24 07:10:30|14526.5|14524.5|14527.2|14525.2|14528.6|14526.6|14526.2|14524.2|55
1643008240000|2022-01-24 07:10:40|14527.4|14525.4|14529.5|14527.5|14529.5|14527.5|14527.4|14525.4|18
1643008250000|2022-01-24 07:10:50|14529.9|14527.9|14530.4|14528.4|14530.7|14528.7|14529.7|14527.7|6
1643008260000|2022-01-24 07:11:00|14530.5|14528.5|14527.2|14525.2|14530.7|14528.7|14527|14525|41
1643008270000|2022-01-24 07:11:10|14528.4|14526.4|14529.6|14527.6|14530|14528|14527.6|14525.6|18
1643008280000|2022-01-24 07:11:20|14529.5|14527.5|14531.2|14529.2|14531.5|14529.5|14529.4|14527.4|25
1643008290000|2022-01-24 07:11:30|14531.1|14529.1|14527.7|14525.7|14531.2|14529.2|14527.7|14525.7|52
1643008300000|2022-01-24 07:11:40|14526.2|14524.2|14526.7|14524.7|14527.2|14525.2|14525.9|14523.9|30
1643008310000|2022-01-24 07:11:50|14526.9|14524.9|14525.9|14523.9|14527.1|14525.1|14525.6|14523.6|34
1643008320000|2022-01-24 07:12:00|14526|14524|14526.9|14524.9|14527|14525|14525.5|14523.5|8
1643008330000|2022-01-24 07:12:10|14528.1|14526.1|14526.6|14524.6|14528.5|14526.5|14526.5|14524.5|19
1643008340000|2022-01-24 07:12:20|14526.5|14524.5|14524.7|14522.7|14526.5|14524.5|14524.7|14522.7|14
1643008350000|2022-01-24 07:12:30|14524.6|14522.6|14524.2|14522.2|14525|14523|14524.2|14522.2|5
1643008360000|2022-01-24 07:12:40|14524.4|14522.4|14523|14521|14525|14523|14522.7|14520.7|44
1643008370000|2022-01-24 07:12:50|14523.9|14521.9|14523|14521|14525.2|14523.2|14523|14521|51
1643008380000|2022-01-24 07:13:00|14523.1|14521.1|14520.6|14518.6|14523.2|14521.2|14520.4|14518.4|60
1643008390000|2022-01-24 07:13:10|14519.5|14517.5|14522|14520|14522.2|14520.2|14519.2|14517.2|29
1643008400000|2022-01-24 07:13:20|14522.1|14520.1|14524.7|14522.7|14524.7|14522.7|14522|14520|18
1643008410000|2022-01-24 07:13:30|14524.9|14522.9|14529.7|14527.7|14530.5|14528.5|14524.9|14522.9|50
1643008420000|2022-01-24 07:13:40|14529.9|14527.9|14529.5|14527.5|14530.4|14528.4|14528.1|14526.1|49
1643008430000|2022-01-24 07:13:50|14529.6|14527.6|14530.1|14528.1|14531.2|14529.2|14529.4|14527.4|22
1643008440000|2022-01-24 07:14:00|14530.2|14528.2|14531|14529|14531.6|14529.6|14529.6|14527.6|28
1643008450000|2022-01-24 07:14:10|14531.2|14529.2|14530.2|14528.2|14531.5|14529.5|14529.7|14527.7|9
1643008460000|2022-01-24 07:14:20|14530.4|14528.4|14526.7|14524.7|14531.2|14529.2|14526.5|14524.5|30
1643008470000|2022-01-24 07:14:30|14526.6|14524.6|14525.2|14523.2|14527|14525|14523.7|14521.7|63
1643008480000|2022-01-24 07:14:40|14525.4|14523.4|14524.2|14522.2|14525.4|14523.4|14524|14522|10
1643008490000|2022-01-24 07:14:50|14524.1|14522.1|14522.6|14520.6|14524.2|14522.2|14522|14520|50
1643008500000|2022-01-24 07:15:00|14522.7|14520.7|14523|14521|14523.9|14521.9|14521|14519|30
1643008510000|2022-01-24 07:15:10|14523.1|14521.1|14523.6|14521.6|14523.6|14521.6|14522.6|14520.6|22
1643008520000|2022-01-24 07:15:20|14523.7|14521.7|14525.9|14523.9|14525.9|14523.9|14523.2|14521.2|50
1643008530000|2022-01-24 07:15:30|14525.7|14523.7|14524.9|14522.9|14526|14524|14523.7|14521.7|46
1643008540000|2022-01-24 07:15:40|14525.1|14523.1|14526.2|14524.2|14526.5|14524.5|14524.7|14522.7|19
1643008550000|2022-01-24 07:15:50|14526.4|14524.4|14526|14524|14527.2|14525.2|14525.1|14523.1|43
1643008560000|2022-01-24 07:16:00|14525.7|14523.7|14526.2|14524.2|14527.1|14525.1|14525|14523|53
1643008570000|2022-01-24 07:16:10|14526.7|14524.7|14526.7|14524.7|14528.1|14526.1|14525.2|14523.2|52
1643008580000|2022-01-24 07:16:20|14526.1|14524.1|14526.1|14524.1|14526.1|14524.1|14525.7|14523.7|26
1643008590000|2022-01-24 07:16:30|14526.2|14524.2|14526.5|14524.5|14527|14525|14526.1|14524.1|10
1643008600000|2022-01-24 07:16:40|14527|14525|14526|14524|14527.2|14525.2|14525|14523|31
1643008610000|2022-01-24 07:16:50|14526.1|14524.1|14524.7|14522.7|14526.6|14524.6|14524.7|14522.7|22
1643008620000|2022-01-24 07:17:00|14525.1|14523.1|14523.5|14521.5|14525.1|14523.1|14523.1|14521.1|17
1643008630000|2022-01-24 07:17:10|14523.2|14521.2|14523.7|14521.7|14523.7|14521.7|14522.7|14520.7|30
1643008640000|2022-01-24 07:17:20|14523.4|14521.4|14523.5|14521.5|14527.5|14525.5|14523.4|14521.4|51
1643008650000|2022-01-24 07:17:30|14523.6|14521.6|14523.7|14521.7|14525.6|14523.6|14523.6|14521.6|34
1643008660000|2022-01-24 07:17:40|14523.9|14521.9|14524.7|14522.7|14526.4|14524.4|14523.9|14521.9|27
1643008670000|2022-01-24 07:17:50|14524.5|14522.5|14524.7|14522.7|14524.7|14522.7|14522.6|14520.6|39
1643008680000|2022-01-24 07:18:00|14524.6|14522.6|14523.5|14521.5|14525|14523|14523.2|14521.2|28
1643008690000|2022-01-24 07:18:10|14523.6|14521.6|14523.9|14521.9|14524.6|14522.6|14523.2|14521.2|23
1643008700000|2022-01-24 07:18:20|14524|14522|14523.5|14521.5|14524.1|14522.1|14523|14521|25
1643008710000|2022-01-24 07:18:30|14523.6|14521.6|14523.9|14521.9|14524.1|14522.1|14523.2|14521.2|9
1643008720000|2022-01-24 07:18:40|14523.7|14521.7|14520.7|14518.7|14523.7|14521.7|14520.5|14518.5|36
1643008730000|2022-01-24 07:18:50|14520.6|14518.6|14521.4|14519.4|14521.5|14519.5|14520.5|14518.5|8
1643008740000|2022-01-24 07:19:00|14521.2|14519.2|14520.2|14518.2|14521.4|14519.4|14519.9|14517.9|12
1643008750000|2022-01-24 07:19:10|14520|14518|14520.7|14518.7|14521|14519|14519.7|14517.7|23
1643008760000|2022-01-24 07:19:20|14520.6|14518.6|14514.1|14512.1|14520.6|14518.6|14513.9|14511.9|226
1643008770000|2022-01-24 07:19:30|14513.5|14511.5|14509.2|14507.2|14514.1|14512.1|14508.9|14506.9|145
1643008780000|2022-01-24 07:19:40|14509|14507|14506.5|14504.5|14509.6|14507.6|14506.4|14504.4|121
1643008790000|2022-01-24 07:19:50|14506.7|14504.7|14503.2|14501.2|14506.7|14504.7|14503.1|14501.1|144
1643008800000|2022-01-24 07:20:00|14502.7|14500.7|14504|14502|14506.2|14504.2|14502.2|14500.2|112
1643008810000|2022-01-24 07:20:10|14503|14501|14501|14499|14503.9|14501.9|14499.7|14497.7|135
1643008820000|2022-01-24 07:20:20|14500.9|14498.9|14499|14497|14501.2|14499.2|14497.7|14495.7|89
1643008830000|2022-01-24 07:20:30|14499.7|14497.7|14497.7|14495.7|14500.5|14498.5|14497.7|14495.7|66
1643008840000|2022-01-24 07:20:40|14497.9|14495.9|14496.6|14494.6|14498|14496|14494|14492|130
1643008850000|2022-01-24 07:20:50|14496.7|14494.7|14494.4|14492.4|14498.7|14496.7|14494.4|14492.4|69
1643008860000|2022-01-24 07:21:00|14494.5|14492.5|14497.5|14495.5|14498.7|14496.7|14494.4|14492.4|78
1643008870000|2022-01-24 07:21:10|14497.6|14495.6|14494.2|14492.2|14499.1|14497.1|14494|14492|83
1643008880000|2022-01-24 07:21:20|14494|14492|14489|14487|14495.5|14493.5|14489|14487|216
1643008890000|2022-01-24 07:21:30|14488.7|14486.7|14491.2|14489.2|14491.2|14489.2|14487.5|14485.5|95
1643008900000|2022-01-24 07:21:40|14491|14489|14492.2|14490.2|14493.6|14491.6|14490.4|14488.4|95
1643008910000|2022-01-24 07:21:50|14492.4|14490.4|14492.1|14490.1|14492.6|14490.6|14492.1|14490.1|11
1643008920000|2022-01-24 07:22:00|14492|14490|14491.7|14489.7|14494.7|14492.7|14491.6|14489.6|75
1643008930000|2022-01-24 07:22:10|14492|14490|14491.1|14489.1|14493.5|14491.5|14491.1|14489.1|41
1643008940000|2022-01-24 07:22:20|14491.4|14489.4|14494.4|14492.4|14494.7|14492.7|14491.4|14489.4|55
1643008950000|2022-01-24 07:22:30|14494.5|14492.5|14495.7|14493.7|14495.7|14493.7|14494|14492|54
1643008960000|2022-01-24 07:22:40|14495.4|14493.4|14493.9|14491.9|14495.9|14493.9|14493.5|14491.5|71
1643008970000|2022-01-24 07:22:50|14494|14492|14493.1|14491.1|14494.4|14492.4|14492.7|14490.7|14
1643008980000|2022-01-24 07:23:00|14493.7|14491.7|14495.2|14493.2|14495.4|14493.4|14492.9|14490.9|41
1643008990000|2022-01-24 07:23:10|14495.5|14493.5|14499.7|14497.7|14500.2|14498.2|14495.2|14493.2|77
1643009000000|2022-01-24 07:23:20|14499.6|14497.6|14502.2|14500.2|14502.2|14500.2|14499.6|14497.6|84
1643009010000|2022-01-24 07:23:30|14502.1|14500.1|14499.7|14497.7|14502.4|14500.4|14499.4|14497.4|33
1643009020000|2022-01-24 07:23:40|14498.7|14496.7|14502|14500|14502.4|14500.4|14498.2|14496.2|99
1643009030000|2022-01-24 07:23:50|14501.7|14499.7|14502.6|14500.6|14503.1|14501.1|14501.7|14499.7|30
1643009040000|2022-01-24 07:24:00|14502.7|14500.7|14502.7|14500.7|14503.9|14501.9|14501.7|14499.7|98
1643009050000|2022-01-24 07:24:10|14502.5|14500.5|14506|14504|14506.2|14504.2|14502|14500|65
1643009060000|2022-01-24 07:24:20|14506.1|14504.1|14506.4|14504.4|14507.6|14505.6|14505.5|14503.5|58
1643009070000|2022-01-24 07:24:30|14506.5|14504.5|14505.7|14503.7|14507|14505|14505.4|14503.4|23
1643009080000|2022-01-24 07:24:40|14505.6|14503.6|14508.2|14506.2|14508.2|14506.2|14504.2|14502.2|44
1643009090000|2022-01-24 07:24:50|14507.7|14505.7|14508.9|14506.9|14509.1|14507.1|14507.2|14505.2|23
1643009100000|2022-01-24 07:25:00|14509|14507|14508.5|14506.5|14509|14507|14508.1|14506.1|21
1643009110000|2022-01-24 07:25:10|14508.7|14506.7|14505|14503|14508.9|14506.9|14503.9|14501.9|42
1643009120000|2022-01-24 07:25:20|14505.2|14503.2|14505.2|14503.2|14506.7|14504.7|14504.6|14502.6|28
1643009130000|2022-01-24 07:25:30|14505|14503|14505.9|14503.9|14508.1|14506.1|14505|14503|93
1643009140000|2022-01-24 07:25:40|14506.1|14504.1|14510.7|14508.7|14511.4|14509.4|14505.7|14503.7|79
1643009150000|2022-01-24 07:25:50|14511.4|14509.4|14517.4|14515.4|14517.9|14515.9|14511.4|14509.4|132
1643009160000|2022-01-24 07:26:00|14517.2|14515.2|14511.7|14509.7|14517.7|14515.7|14511.5|14509.5|63
1643009170000|2022-01-24 07:26:10|14512.1|14510.1|14514.6|14512.6|14514.9|14512.9|14511.7|14509.7|42
1643009180000|2022-01-24 07:26:20|14514.5|14512.5|14516.6|14514.6|14517.2|14515.2|14514.4|14512.4|41
1643009190000|2022-01-24 07:26:30|14516.7|14514.7|14514.4|14512.4|14516.7|14514.7|14513.9|14511.9|17
1643009200000|2022-01-24 07:26:40|14514.2|14512.2|14515.4|14513.4|14515.9|14513.9|14514|14512|32
1643009210000|2022-01-24 07:26:50|14515.5|14513.5|14514.6|14512.6|14515.9|14513.9|14514.2|14512.2|19
1643009220000|2022-01-24 07:27:00|14514.5|14512.5|14516.4|14514.4|14516.6|14514.6|14513.5|14511.5|39
1643009230000|2022-01-24 07:27:10|14516.5|14514.5|14516|14514|14517.9|14515.9|14515|14513|47
1643009240000|2022-01-24 07:27:20|14516.1|14514.1|14515.9|14513.9|14516.7|14514.7|14513.2|14511.2|41
1643009250000|2022-01-24 07:27:30|14515|14513|14516.9|14514.9|14517|14515|14515|14513|37
1643009260000|2022-01-24 07:27:40|14517|14515|14517.2|14515.2|14517.5|14515.5|14516.5|14514.5|9
1643009270000|2022-01-24 07:27:50|14517.5|14515.5|14517.5|14515.5|14517.9|14515.9|14517.1|14515.1|7
1643009280000|2022-01-24 07:28:00|14517.6|14515.6|14522.5|14520.5|14522.6|14520.6|14517.6|14515.6|63
1643009290000|2022-01-24 07:28:10|14522.7|14520.7|14525.4|14523.4|14528|14526|14522.7|14520.7|182
1643009300000|2022-01-24 07:28:20|14525.2|14523.2|14526.7|14524.7|14528.5|14526.5|14524|14522|75
1643009310000|2022-01-24 07:28:30|14526.9|14524.9|14526.9|14524.9|14528.2|14526.2|14526.7|14524.7|21
1643009320000|2022-01-24 07:28:40|14526.7|14524.7|14524.4|14522.4|14526.7|14524.7|14523|14521|51
1643009330000|2022-01-24 07:28:50|14524.2|14522.2|14521.9|14519.9|14524.2|14522.2|14521.9|14519.9|22
1643009340000|2022-01-24 07:29:00|14522|14520|14522.9|14520.9|14523.9|14521.9|14521.5|14519.5|26
1643009350000|2022-01-24 07:29:10|14523|14521|14520.7|14518.7|14523|14521|14520.7|14518.7|20
1643009360000|2022-01-24 07:29:20|14520.9|14518.9|14520.2|14518.2|14521.5|14519.5|14519|14517|35
1643009370000|2022-01-24 07:29:30|14520.1|14518.1|14519|14517|14520.4|14518.4|14518.5|14516.5|7
1643009380000|2022-01-24 07:29:40|14518.9|14516.9|14518.9|14516.9|14520.1|14518.1|14518.5|14516.5|6
1643009390000|2022-01-24 07:29:50|14518.7|14516.7|14520.5|14518.5|14520.7|14518.7|14518.2|14516.2|32
1643009400000|2022-01-24 07:30:00|14521.4|14519.4|14517.1|14515.1|14522|14520|14516.2|14514.2|57
1643009410000|2022-01-24 07:30:10|14517.2|14515.2|14516.2|14514.2|14517.7|14515.7|14515.6|14513.6|32
1643009420000|2022-01-24 07:30:20|14517.2|14515.2|14518.1|14516.1|14518.2|14516.2|14515.9|14513.9|37
1643009430000|2022-01-24 07:30:30|14518.2|14516.2|14519.7|14517.7|14520.5|14518.5|14518|14516|18
1643009440000|2022-01-24 07:30:40|14519.9|14517.9|14522|14520|14522.7|14520.7|14519.7|14517.7|65
1643009450000|2022-01-24 07:30:50|14522.1|14520.1|14521|14519|14522.6|14520.6|14520.7|14518.7|14
1643009460000|2022-01-24 07:31:00|14521.5|14519.5|14520.4|14518.4|14522.7|14520.7|14520.1|14518.1|27
1643009470000|2022-01-24 07:31:10|14520.2|14518.2|14521.2|14519.2|14521.2|14519.2|14519.4|14517.4|44
1643009480000|2022-01-24 07:31:20|14521.5|14519.5|14517.7|14515.7|14521.5|14519.5|14517.7|14515.7|21
1643009490000|2022-01-24 07:31:30|14516.9|14514.9|14518.1|14516.1|14519.2|14517.2|14516.5|14514.5|29
1643009500000|2022-01-24 07:31:40|14517.2|14515.2|14517.4|14515.4|14518.6|14516.6|14517.2|14515.2|17
1643009510000|2022-01-24 07:31:50|14517.5|14515.5|14518.7|14516.7|14519.1|14517.1|14517.5|14515.5|13
1643009520000|2022-01-24 07:32:00|14518.2|14516.2|14520.5|14518.5|14520.7|14518.7|14517.2|14515.2|21
1643009530000|2022-01-24 07:32:10|14520.7|14518.7|14519.7|14517.7|14521.1|14519.1|14519.7|14517.7|9
1643009540000|2022-01-24 07:32:20|14519.9|14517.9|14518.2|14516.2|14519.9|14517.9|14517.7|14515.7|13
1643009550000|2022-01-24 07:32:30|14517.9|14515.9|14519.1|14517.1|14519.1|14517.1|14517.1|14515.1|9
1643009560000|2022-01-24 07:32:40|14519|14517|14519.2|14517.2|14519.9|14517.9|14518.1|14516.1|5
1643009570000|2022-01-24 07:32:50|14519.4|14517.4|14521.9|14519.9|14522.1|14520.1|14519.4|14517.4|22
1643009580000|2022-01-24 07:33:00|14521.5|14519.5|14519.9|14517.9|14521.5|14519.5|14519.5|14517.5|38
1643009590000|2022-01-24 07:33:10|14520|14518|14521|14519|14521.2|14519.2|14518.5|14516.5|22
1643009600000|2022-01-24 07:33:20|14521.7|14519.7|14521.6|14519.6|14522|14520|14520.9|14518.9|29
1643009610000|2022-01-24 07:33:30|14521.5|14519.5|14519.4|14517.4|14521.7|14519.7|14518.5|14516.5|21
1643009620000|2022-01-24 07:33:40|14519.7|14517.7|14520.1|14518.1|14520.2|14518.2|14519.7|14517.7|8
1643009630000|2022-01-24 07:33:50|14520|14518|14520.7|14518.7|14520.7|14518.7|14518.7|14516.7|11
1643009640000|2022-01-24 07:34:00|14520.9|14518.9|14519.1|14517.1|14520.9|14518.9|14519|14517|16
1643009650000|2022-01-24 07:34:10|14519|14517|14520|14518|14520.4|14518.4|14519|14517|10
1643009660000|2022-01-24 07:34:20|14519.9|14517.9|14517.1|14515.1|14520.1|14518.1|14517.1|14515.1|17
1643009670000|2022-01-24 07:34:30|14516.6|14514.6|14515.1|14513.1|14517.7|14515.7|14514.5|14512.5|62
1643009680000|2022-01-24 07:34:40|14515.9|14513.9|14518|14516|14518.2|14516.2|14515.9|14513.9|37
1643009690000|2022-01-24 07:34:50|14518.1|14516.1|14517.9|14515.9|14518.4|14516.4|14517.6|14515.6|34
1643009700000|2022-01-24 07:35:00|14517.6|14515.6|14516.7|14514.7|14519|14517|14516.4|14514.4|20
1643009710000|2022-01-24 07:35:10|14516.5|14514.5|14517.9|14515.9|14518.4|14516.4|14515.5|14513.5|32
1643009720000|2022-01-24 07:35:20|14518|14516|14518.4|14516.4|14518.9|14516.9|14517.7|14515.7|14
1643009730000|2022-01-24 07:35:30|14518.2|14516.2|14519.9|14517.9|14519.9|14517.9|14518.1|14516.1|23
1643009740000|2022-01-24 07:35:40|14520.1|14518.1|14518.1|14516.1|14520.1|14518.1|14518.1|14516.1|28
1643009750000|2022-01-24 07:35:50|14517|14515|14517.5|14515.5|14517.9|14515.9|14515.9|14513.9|31
1643009760000|2022-01-24 07:36:00|14517.6|14515.6|14517.4|14515.4|14517.7|14515.7|14517.1|14515.1|9
1643009770000|2022-01-24 07:36:10|14517.5|14515.5|14517.7|14515.7|14518|14516|14517.4|14515.4|12
1643009780000|2022-01-24 07:36:20|14517.9|14515.9|14517.7|14515.7|14517.9|14515.9|14516.9|14514.9|10
1643009790000|2022-01-24 07:36:30|14517.9|14515.9|14517.5|14515.5|14518.1|14516.1|14517.2|14515.2|18
1643009800000|2022-01-24 07:36:40|14517.4|14515.4|14518.2|14516.2|14518.4|14516.4|14517.2|14515.2|6
1643009810000|2022-01-24 07:36:50|14518.4|14516.4|14519.2|14517.2|14519.2|14517.2|14517.7|14515.7|9
1643009820000|2022-01-24 07:37:00|14519.5|14517.5|14515.9|14513.9|14519.7|14517.7|14515.2|14513.2|45
1643009830000|2022-01-24 07:37:10|14516.1|14514.1|14518.4|14516.4|14518.4|14516.4|14516.1|14514.1|30
1643009840000|2022-01-24 07:37:20|14517.6|14515.6|14511.2|14509.2|14517.6|14515.6|14511.1|14509.1|57
1643009850000|2022-01-24 07:37:30|14511.7|14509.7|14512.1|14510.1|14512.2|14510.2|14511.4|14509.4|21
1643009860000|2022-01-24 07:37:40|14512|14510|14511.9|14509.9|14512.1|14510.1|14511.7|14509.7|13
1643009870000|2022-01-24 07:37:50|14512|14510|14512|14510|14512.2|14510.2|14511.2|14509.2|19
1643009880000|2022-01-24 07:38:00|14511.9|14509.9|14510.1|14508.1|14512|14510|14509.4|14507.4|28
1643009890000|2022-01-24 07:38:10|14510.2|14508.2|14508.2|14506.2|14510.2|14508.2|14507.7|14505.7|34
1643009900000|2022-01-24 07:38:20|14508.5|14506.5|14504.2|14502.2|14508.5|14506.5|14504.2|14502.2|60
1643009910000|2022-01-24 07:38:30|14504.9|14502.9|14506.5|14504.5|14506.7|14504.7|14504.6|14502.6|73
1643009920000|2022-01-24 07:38:40|14506.7|14504.7|14507.4|14505.4|14508|14506|14506.4|14504.4|25
1643009930000|2022-01-24 07:38:50|14507.5|14505.5|14508.7|14506.7|14509|14507|14507.5|14505.5|23
1643009940000|2022-01-24 07:39:00|14508.6|14506.6|14505.6|14503.6|14508.6|14506.6|14505.6|14503.6|15
1643009950000|2022-01-24 07:39:10|14505.2|14503.2|14506.4|14504.4|14506.4|14504.4|14505.2|14503.2|19
1643009960000|2022-01-24 07:39:20|14506.2|14504.2|14505.2|14503.2|14506.2|14504.2|14505.2|14503.2|15
1643009970000|2022-01-24 07:39:30|14505.1|14503.1|14500.7|14498.7|14505.2|14503.2|14500.5|14498.5|56
1643009980000|2022-01-24 07:39:40|14500.4|14498.4|14502.9|14500.9|14502.9|14500.9|14500.2|14498.2|25
1643009990000|2022-01-24 07:39:50|14503|14501|14501.7|14499.7|14504.5|14502.5|14501.2|14499.2|47
1643010000000|2022-01-24 07:40:00|14501.6|14499.6|14503|14501|14503.1|14501.1|14501.2|14499.2|15
1643010010000|2022-01-24 07:40:10|14503.6|14501.6|14504.4|14502.4|14504.4|14502.4|14503|14501|16
1643010020000|2022-01-24 07:40:20|14504.5|14502.5|14506.2|14504.2|14506.6|14504.6|14504.5|14502.5|28
1643010030000|2022-01-24 07:40:30|14506.4|14504.4|14505.4|14503.4|14506.4|14504.4|14504.2|14502.2|25
1643010040000|2022-01-24 07:40:40|14505.5|14503.5|14504.4|14502.4|14506|14504|14504.4|14502.4|25
1643010050000|2022-01-24 07:40:50|14504.5|14502.5|14502.5|14500.5|14504.7|14502.7|14501.9|14499.9|25
1643010060000|2022-01-24 07:41:00|14502.4|14500.4|14500.7|14498.7|14503|14501|14500.2|14498.2|55
1643010070000|2022-01-24 07:41:10|14501.2|14499.2|14503.9|14501.9|14505.2|14503.2|14501.2|14499.2|38
1643010080000|2022-01-24 07:41:20|14504|14502|14506.7|14504.7|14506.7|14504.7|14504|14502|14
1643010090000|2022-01-24 07:41:30|14506.2|14504.2|14505.7|14503.7|14507.5|14505.5|14505.2|14503.2|42
1643010100000|2022-01-24 07:41:40|14505.5|14503.5|14504.9|14502.9|14506.1|14504.1|14504.5|14502.5|15
1643010110000|2022-01-24 07:41:50|14505|14503|14506.1|14504.1|14506.6|14504.6|14504.6|14502.6|7
1643010120000|2022-01-24 07:42:00|14505.5|14503.5|14504.1|14502.1|14506.1|14504.1|14504|14502|29
1643010130000|2022-01-24 07:42:10|14504|14502|14503.2|14501.2|14506|14504|14503.2|14501.2|42
1643010140000|2022-01-24 07:42:20|14503.4|14501.4|14505|14503|14505.4|14503.4|14502.2|14500.2|61
1643010150000|2022-01-24 07:42:30|14505.4|14503.4|14505|14503|14506.6|14504.6|14503.6|14501.6|26
1643010160000|2022-01-24 07:42:40|14504.9|14502.9|14504.5|14502.5|14505.1|14503.1|14504|14502|18
1643010170000|2022-01-24 07:42:50|14505|14503|14504.2|14502.2|14505.7|14503.7|14504.1|14502.1|18
1643010180000|2022-01-24 07:43:00|14504.4|14502.4|14508.7|14506.7|14508.7|14506.7|14503.1|14501.1|27
1643010190000|2022-01-24 07:43:10|14508.5|14506.5|14509.9|14507.9|14510.1|14508.1|14508.4|14506.4|31
1643010200000|2022-01-24 07:43:20|14509.5|14507.5|14512.6|14510.6|14512.6|14510.6|14509|14507|35
1643010210000|2022-01-24 07:43:30|14512.5|14510.5|14512.5|14510.5|14512.9|14510.9|14511.5|14509.5|28
1643010220000|2022-01-24 07:43:40|14512.4|14510.4|14513|14511|14513|14511|14511.5|14509.5|6
1643010230000|2022-01-24 07:43:50|14512.9|14510.9|14509.2|14507.2|14513.2|14511.2|14509.1|14507.1|24
1643010240000|2022-01-24 07:44:00|14509.4|14507.4|14516|14514|14516|14514|14509.4|14507.4|30
1643010250000|2022-01-24 07:44:10|14516.4|14514.4|14514.7|14512.7|14517.1|14515.1|14514.7|14512.7|40
1643010260000|2022-01-24 07:44:20|14514.6|14512.6|14516.2|14514.2|14516.9|14514.9|14514.6|14512.6|42
1643010270000|2022-01-24 07:44:30|14516.5|14514.5|14514.7|14512.7|14517|14515|14514.7|14512.7|12
1643010280000|2022-01-24 07:44:40|14514.4|14512.4|14513.7|14511.7|14514.7|14512.7|14513.2|14511.2|29
1643010290000|2022-01-24 07:44:50|14514|14512|14515.4|14513.4|14515.6|14513.6|14513.7|14511.7|13
1643010300000|2022-01-24 07:45:00|14515.2|14513.2|14514.6|14512.6|14517|14515|14513.5|14511.5|30
1643010310000|2022-01-24 07:45:10|14514.5|14512.5|14515|14513|14515|14513|14512.2|14510.2|25
1643010320000|2022-01-24 07:45:20|14514.9|14512.9|14515|14513|14515.6|14513.6|14514.2|14512.2|19
1643010330000|2022-01-24 07:45:30|14513.7|14511.7|14514.5|14512.5|14514.5|14512.5|14513.6|14511.6|11
1643010340000|2022-01-24 07:45:40|14514.6|14512.6|14517.5|14515.5|14517.5|14515.5|14514.5|14512.5|19
1643010350000|2022-01-24 07:45:50|14517.4|14515.4|14518.1|14516.1|14519.7|14517.7|14516.9|14514.9|69
1643010360000|2022-01-24 07:46:00|14517.6|14515.6|14514.2|14512.2|14517.6|14515.6|14514.2|14512.2|14
1643010370000|2022-01-24 07:46:10|14514.4|14512.4|14512.5|14510.5|14514.5|14512.5|14512.5|14510.5|37
1643010380000|2022-01-24 07:46:20|14512.4|14510.4|14511.2|14509.2|14512.4|14510.4|14510.5|14508.5|18
1643010390000|2022-01-24 07:46:30|14510.7|14508.7|14511.1|14509.1|14511.4|14509.4|14509.9|14507.9|26
1643010400000|2022-01-24 07:46:40|14511|14509|14509.7|14507.7|14511.1|14509.1|14509.7|14507.7|8
1643010410000|2022-01-24 07:46:50|14509.9|14507.9|14510.7|14508.7|14511.4|14509.4|14509.9|14507.9|12
1643010420000|2022-01-24 07:47:00|14510.6|14508.6|14509.5|14507.5|14511|14509|14509.4|14507.4|17
1643010430000|2022-01-24 07:47:10|14509.2|14507.2|14507.5|14505.5|14509.4|14507.4|14506.4|14504.4|39
1643010440000|2022-01-24 07:47:20|14507.4|14505.4|14509.4|14507.4|14509.4|14507.4|14507.4|14505.4|25
1643010450000|2022-01-24 07:47:30|14508.9|14506.9|14510|14508|14511.2|14509.2|14508.9|14506.9|24
1643010460000|2022-01-24 07:47:40|14509.2|14507.2|14509.2|14507.2|14511|14509|14508.7|14506.7|20
1643010470000|2022-01-24 07:47:50|14509.4|14507.4|14505.9|14503.9|14510|14508|14505.7|14503.7|69
1643010480000|2022-01-24 07:48:00|14505.7|14503.7|14507.1|14505.1|14507.1|14505.1|14505.2|14503.2|20
1643010490000|2022-01-24 07:48:10|14507.4|14505.4|14506.2|14504.2|14507.4|14505.4|14506|14504|9
1643010500000|2022-01-24 07:48:20|14506.5|14504.5|14508.4|14506.4|14508.9|14506.9|14505.2|14503.2|22
1643010510000|2022-01-24 07:48:30|14508.9|14506.9|14509.1|14507.1|14510.1|14508.1|14508.9|14506.9|22
1643010520000|2022-01-24 07:48:40|14509|14507|14508.2|14506.2|14509.7|14507.7|14508|14506|22
1643010530000|2022-01-24 07:48:50|14508.4|14506.4|14509|14507|14509.2|14507.2|14508.4|14506.4|3
1643010540000|2022-01-24 07:49:00|14508.9|14506.9|14505.5|14503.5|14508.9|14506.9|14505.5|14503.5|19
1643010550000|2022-01-24 07:49:10|14505.6|14503.6|14505.2|14503.2|14505.6|14503.6|14503.5|14501.5|24
1643010560000|2022-01-24 07:49:20|14505.5|14503.5|14504|14502|14505.7|14503.7|14503.6|14501.6|16
1643010570000|2022-01-24 07:49:30|14503.7|14501.7|14502.1|14500.1|14504|14502|14501.5|14499.5|74
1643010580000|2022-01-24 07:49:40|14502.4|14500.4|14501.2|14499.2|14502.5|14500.5|14500.5|14498.5|60
1643010590000|2022-01-24 07:49:50|14501.1|14499.1|14503.2|14501.2|14503.2|14501.2|14500.4|14498.4|18
1643010600000|2022-01-24 07:50:00|14503.6|14501.6|14508.4|14506.4|14508.5|14506.5|14503.6|14501.6|46
1643010610000|2022-01-24 07:50:10|14508.5|14506.5|14512.5|14510.5|14512.7|14510.7|14508.1|14506.1|65
1643010620000|2022-01-24 07:50:20|14512.1|14510.1|14507.2|14505.2|14513.2|14511.2|14507.1|14505.1|97
1643010630000|2022-01-24 07:50:30|14508|14506|14506.7|14504.7|14508|14506|14506|14504|33
1643010640000|2022-01-24 07:50:40|14506.6|14504.6|14508.4|14506.4|14508.4|14506.4|14506.4|14504.4|6
1643010650000|2022-01-24 07:50:50|14508.7|14506.7|14504.9|14502.9|14508.7|14506.7|14504.6|14502.6|19
1643010660000|2022-01-24 07:51:00|14504.7|14502.7|14507.6|14505.6|14507.6|14505.6|14504.4|14502.4|13
1643010670000|2022-01-24 07:51:10|14508|14506|14506.7|14504.7|14508|14506|14506.1|14504.1|10
1643010680000|2022-01-24 07:51:20|14506.9|14504.9|14506|14504|14506.9|14504.9|14504.7|14502.7|7
1643010690000|2022-01-24 07:51:30|14506.1|14504.1|14507.2|14505.2|14507.4|14505.4|14506|14504|5
1643010700000|2022-01-24 07:51:40|14507.4|14505.4|14505|14503|14507.5|14505.5|14505|14503|8
1643010710000|2022-01-24 07:51:50|14503.9|14501.9|14498.9|14496.9|14503.9|14501.9|14498.4|14496.4|81
1643010720000|2022-01-24 07:52:00|14498.6|14496.6|14499.5|14497.5|14500.1|14498.1|14498.6|14496.6|32
1643010730000|2022-01-24 07:52:10|14499.2|14497.2|14498.4|14496.4|14499.5|14497.5|14498.1|14496.1|31
1643010740000|2022-01-24 07:52:20|14499.1|14497.1|14497.9|14495.9|14499.1|14497.1|14496.7|14494.7|44
1643010750000|2022-01-24 07:52:30|14498|14496|14503.7|14501.7|14503.7|14501.7|14497.9|14495.9|133
1643010760000|2022-01-24 07:52:40|14504.1|14502.1|14506.6|14504.6|14507.2|14505.2|14503|14501|43
1643010770000|2022-01-24 07:52:50|14506.9|14504.9|14503.1|14501.1|14507.2|14505.2|14503|14501|42
1643010780000|2022-01-24 07:53:00|14503|14501|14507.5|14505.5|14507.5|14505.5|14502.5|14500.5|74
1643010790000|2022-01-24 07:53:10|14507.4|14505.4|14506.7|14504.7|14507.4|14505.4|14505.7|14503.7|38
1643010800000|2022-01-24 07:53:20|14507|14505|14505.6|14503.6|14507|14505|14505.5|14503.5|11
1643010810000|2022-01-24 07:53:30|14505.7|14503.7|14507.9|14505.9|14507.9|14505.9|14505.6|14503.6|22
1643010820000|2022-01-24 07:53:40|14507.6|14505.6|14508.4|14506.4|14509.4|14507.4|14507.4|14505.4|34
1643010830000|2022-01-24 07:53:50|14508.5|14506.5|14508.7|14506.7|14509.4|14507.4|14508.1|14506.1|23
1643010840000|2022-01-24 07:54:00|14508.9|14506.9|14511.6|14509.6|14511.9|14509.9|14508.6|14506.6|37
1643010850000|2022-01-24 07:54:10|14511.2|14509.2|14512.5|14510.5|14514.2|14512.2|14511.2|14509.2|68
1643010860000|2022-01-24 07:54:20|14512.6|14510.6|14513.7|14511.7|14514.5|14512.5|14512.5|14510.5|18
1643010870000|2022-01-24 07:54:30|14514.1|14512.1|14514.1|14512.1|14514.2|14512.2|14513.2|14511.2|18
1643010880000|2022-01-24 07:54:40|14515.1|14513.1|14512.7|14510.7|14515.2|14513.2|14511|14509|57
1643010890000|2022-01-24 07:54:50|14512.9|14510.9|14512.5|14510.5|14514|14512|14511.4|14509.4|23
1643010900000|2022-01-24 07:55:00|14512.4|14510.4|14513.9|14511.9|14513.9|14511.9|14510.9|14508.9|33
1643010910000|2022-01-24 07:55:10|14513.7|14511.7|14511.5|14509.5|14513.7|14511.7|14511.5|14509.5|14
1643010920000|2022-01-24 07:55:20|14511.7|14509.7|14514.2|14512.2|14514.2|14512.2|14510.6|14508.6|17
1643010930000|2022-01-24 07:55:30|14514.5|14512.5|14516.7|14514.7|14516.7|14514.7|14514.5|14512.5|86
1643010940000|2022-01-24 07:55:40|14516.1|14514.1|14515.2|14513.2|14517.1|14515.1|14515.2|14513.2|49
1643010950000|2022-01-24 07:55:50|14515|14513|14517|14515|14517.9|14515.9|14513.2|14511.2|161
1643010960000|2022-01-24 07:56:00|14517.1|14515.1|14517.9|14515.9|14517.9|14515.9|14515.1|14513.1|92
1643010970000|2022-01-24 07:56:10|14517.7|14515.7|14517.6|14515.6|14518.9|14516.9|14515.5|14513.5|65
1643010980000|2022-01-24 07:56:20|14517.7|14515.7|14516.7|14514.7|14517.7|14515.7|14516.7|14514.7|19
1643010990000|2022-01-24 07:56:30|14517|14515|14517.5|14515.5|14518.4|14516.4|14515.7|14513.7|87
1643011000000|2022-01-24 07:56:40|14517.6|14515.6|14516.6|14514.6|14518.2|14516.2|14516.6|14514.6|17
1643011010000|2022-01-24 07:56:50|14516.5|14514.5|14515.9|14513.9|14516.9|14514.9|14515.5|14513.5|24
1643011020000|2022-01-24 07:57:00|14515.7|14513.7|14517.2|14515.2|14518.4|14516.4|14515.6|14513.6|74
1643011030000|2022-01-24 07:57:10|14517.5|14515.5|14519.6|14517.6|14519.6|14517.6|14517.5|14515.5|42
1643011040000|2022-01-24 07:57:20|14518.7|14516.7|14517.4|14515.4|14518.7|14516.7|14516.4|14514.4|60
1643011050000|2022-01-24 07:57:30|14517.9|14515.9|14521.5|14519.5|14521.5|14519.5|14517.9|14515.9|53
1643011060000|2022-01-24 07:57:40|14521.6|14519.6|14522.9|14520.9|14523.2|14521.2|14521.6|14519.6|67
1643011070000|2022-01-24 07:57:50|14522.4|14520.4|14524.5|14522.5|14525.7|14523.7|14522.4|14520.4|80
1643011080000|2022-01-24 07:58:00|14524.4|14522.4|14519.9|14517.9|14524.4|14522.4|14519.4|14517.4|82
1643011090000|2022-01-24 07:58:10|14520.1|14518.1|14519.4|14517.4|14520.7|14518.7|14518.9|14516.9|51
1643011100000|2022-01-24 07:58:20|14519.2|14517.2|14518.4|14516.4|14519.2|14517.2|14516.9|14514.9|40
1643011110000|2022-01-24 07:58:30|14518.2|14516.2|14521.9|14519.9|14523.4|14521.4|14518.2|14516.2|38
1643011120000|2022-01-24 07:58:40|14522|14520|14527|14525|14527.5|14525.5|14522|14520|86
1643011130000|2022-01-24 07:58:50|14526.9|14524.9|14525|14523|14526.9|14524.9|14523.7|14521.7|82
1643011140000|2022-01-24 07:59:00|14525.1|14523.1|14534.9|14532.9|14535.4|14533.4|14525.1|14523.1|146
1643011150000|2022-01-24 07:59:10|14534.2|14532.2|14534|14532|14536|14534|14532.7|14530.7|80
1643011160000|2022-01-24 07:59:20|14534.2|14532.2|14536.5|14534.5|14537.6|14535.6|14534.2|14532.2|128
1643011170000|2022-01-24 07:59:30|14536.6|14534.6|14535.2|14533.2|14537.7|14535.7|14532.6|14530.6|123
1643011180000|2022-01-24 07:59:40|14535|14533|14528.7|14526.7|14535|14533|14528.4|14526.4|97
1643011190000|2022-01-24 07:59:50|14529|14527|14528.5|14526.5|14529.4|14527.4|14526.1|14524.1|91
1643011200000|2022-01-24 08:00:00|14528.6|14526.6|14524|14522|14530|14528|14520.5|14518.5|213
1643011210000|2022-01-24 08:00:10|14524.5|14522.5|14536.2|14534.2|14536.2|14534.2|14523.5|14521.5|86
1643011220000|2022-01-24 08:00:20|14536.1|14534.1|14535|14533|14536.1|14534.1|14532.5|14530.5|155
1643011230000|2022-01-24 08:00:30|14535.2|14533.2|14531.7|14529.7|14536|14534|14530.5|14528.5|64
1643011240000|2022-01-24 08:00:40|14531.2|14529.2|14531.5|14529.5|14534.6|14532.6|14530.9|14528.9|42
1643011250000|2022-01-24 08:00:50|14531.1|14529.1|14533.7|14531.7|14536.5|14534.5|14530.9|14528.9|102
1643011260000|2022-01-24 08:01:00|14534|14532|14525.2|14523.2|14534|14532|14523|14521|119
1643011270000|2022-01-24 08:01:10|14524.6|14522.6|14528.6|14526.6|14532.4|14530.4|14524.1|14522.1|63
1643011280000|2022-01-24 08:01:20|14528.7|14526.7|14526|14524|14530.6|14528.6|14526|14524|52
1643011290000|2022-01-24 08:01:30|14525.1|14523.1|14527.4|14525.4|14527.5|14525.5|14523.9|14521.9|72
1643011300000|2022-01-24 08:01:40|14526.5|14524.5|14521.9|14519.9|14526.6|14524.6|14521.4|14519.4|71
1643011310000|2022-01-24 08:01:50|14521.7|14519.7|14528.7|14526.7|14528.9|14526.9|14521.2|14519.2|36
1643011320000|2022-01-24 08:02:00|14528.9|14526.9|14533.5|14531.5|14535.4|14533.4|14528.9|14526.9|110
1643011330000|2022-01-24 08:02:10|14533.2|14531.2|14530.5|14528.5|14533.2|14531.2|14529.2|14527.2|50
1643011340000|2022-01-24 08:02:20|14530.4|14528.4|14526.5|14524.5|14530.5|14528.5|14525.9|14523.9|71
1643011350000|2022-01-24 08:02:30|14526.4|14524.4|14525.2|14523.2|14528.7|14526.7|14524.7|14522.7|23
1643011360000|2022-01-24 08:02:40|14525.5|14523.5|14529.6|14527.6|14529.7|14527.7|14525.2|14523.2|41
1643011370000|2022-01-24 08:02:50|14529.7|14527.7|14528.2|14526.2|14531.7|14529.7|14527.7|14525.7|59
1643011380000|2022-01-24 08:03:00|14528.6|14526.6|14525|14523|14530.1|14528.1|14524.9|14522.9|88
1643011390000|2022-01-24 08:03:10|14524.9|14522.9|14533.4|14531.4|14533.4|14531.4|14523.2|14521.2|60
1643011400000|2022-01-24 08:03:20|14533.2|14531.2|14529.9|14527.9|14533.5|14531.5|14527.1|14525.1|42
1643011410000|2022-01-24 08:03:30|14530|14528|14531.5|14529.5|14531.5|14529.5|14528.9|14526.9|18
1643011420000|2022-01-24 08:03:40|14532.2|14530.2|14539.2|14537.2|14539.4|14537.4|14532|14530|110
1643011430000|2022-01-24 08:03:50|14539.6|14537.6|14541.5|14539.5|14545.7|14543.7|14539.1|14537.1|153
1643011440000|2022-01-24 08:04:00|14541.2|14539.2|14543.2|14541.2|14543.5|14541.5|14538.4|14536.4|74
1643011450000|2022-01-24 08:04:10|14543.4|14541.4|14539.6|14537.6|14543.4|14541.4|14539|14537|41
1643011460000|2022-01-24 08:04:20|14539.7|14537.7|14543.5|14541.5|14543.5|14541.5|14539.7|14537.7|36
1643011470000|2022-01-24 08:04:30|14543.4|14541.4|14543.1|14541.1|14545.5|14543.5|14542.2|14540.2|66
1643011480000|2022-01-24 08:04:40|14543.7|14541.7|14544.1|14542.1|14545.2|14543.2|14543.1|14541.1|55
1643011490000|2022-01-24 08:04:50|14544|14542|14540.2|14538.2|14544.1|14542.1|14538.7|14536.7|48
1643011500000|2022-01-24 08:05:00|14541.4|14539.4|14542.7|14540.7|14543.9|14541.9|14539.7|14537.7|66
1643011510000|2022-01-24 08:05:10|14542.9|14540.9|14538.1|14536.1|14543.7|14541.7|14537.5|14535.5|73
1643011520000|2022-01-24 08:05:20|14537.9|14535.9|14538.2|14536.2|14540.2|14538.2|14536.4|14534.4|60
1643011530000|2022-01-24 08:05:30|14538.1|14536.1|14534.2|14532.2|14538.1|14536.1|14532.1|14530.1|84
1643011540000|2022-01-24 08:05:40|14533.9|14531.9|14528.7|14526.7|14534.2|14532.2|14528.4|14526.4|40
1643011550000|2022-01-24 08:05:50|14529|14527|14527.9|14525.9|14529|14527|14526|14524|65
1643011560000|2022-01-24 08:06:00|14528|14526|14530.1|14528.1|14533.2|14531.2|14528|14526|57
1643011570000|2022-01-24 08:06:10|14530|14528|14530.4|14528.4|14531.5|14529.5|14529.5|14527.5|19
1643011580000|2022-01-24 08:06:20|14530|14528|14529.6|14527.6|14531.9|14529.9|14528.2|14526.2|31
1643011590000|2022-01-24 08:06:30|14529.5|14527.5|14531.5|14529.5|14533|14531|14529.2|14527.2|24
1643011600000|2022-01-24 08:06:40|14531.4|14529.4|14539.7|14537.7|14540.6|14538.6|14530.2|14528.2|96
1643011610000|2022-01-24 08:06:50|14539.5|14537.5|14538.5|14536.5|14541.5|14539.5|14538.5|14536.5|37
1643011620000|2022-01-24 08:07:00|14538.2|14536.2|14537.9|14535.9|14540.5|14538.5|14536.7|14534.7|80
1643011630000|2022-01-24 08:07:10|14537.7|14535.7|14536.5|14534.5|14538.1|14536.1|14533.5|14531.5|39
1643011640000|2022-01-24 08:07:20|14536.9|14534.9|14535.6|14533.6|14536.9|14534.9|14531.6|14529.6|33
1643011650000|2022-01-24 08:07:30|14535.5|14533.5|14533.4|14531.4|14535.5|14533.5|14531.7|14529.7|43
1643011660000|2022-01-24 08:07:40|14534|14532|14536.1|14534.1|14537.6|14535.6|14532.5|14530.5|21
1643011670000|2022-01-24 08:07:50|14536.5|14534.5|14537.7|14535.7|14540|14538|14535.9|14533.9|40
1643011680000|2022-01-24 08:08:00|14538|14536|14533.9|14531.9|14538.2|14536.2|14532.5|14530.5|59
1643011690000|2022-01-24 08:08:10|14533.2|14531.2|14535.6|14533.6|14535.7|14533.7|14531.9|14529.9|29
1643011700000|2022-01-24 08:08:20|14535.7|14533.7|14538.2|14536.2|14541|14539|14535.7|14533.7|85
1643011710000|2022-01-24 08:08:30|14538.1|14536.1|14536.6|14534.6|14538.5|14536.5|14536.4|14534.4|41
1643011720000|2022-01-24 08:08:40|14536.5|14534.5|14532.9|14530.9|14536.5|14534.5|14532.6|14530.6|54
1643011730000|2022-01-24 08:08:50|14534|14532|14536.7|14534.7|14536.7|14534.7|14533.4|14531.4|30
1643011740000|2022-01-24 08:09:00|14536.6|14534.6|14533.5|14531.5|14536.6|14534.6|14529.9|14527.9|72
1643011750000|2022-01-24 08:09:10|14533.6|14531.6|14536.5|14534.5|14537|14535|14533.4|14531.4|28
1643011760000|2022-01-24 08:09:20|14536|14534|14544.9|14542.9|14545.2|14543.2|14536|14534|75
1643011770000|2022-01-24 08:09:30|14545.5|14543.5|14545.1|14543.1|14549.2|14547.2|14544.4|14542.4|158
1643011780000|2022-01-24 08:09:40|14545|14543|14544.4|14542.4|14545.5|14543.5|14542.6|14540.6|31
1643011790000|2022-01-24 08:09:50|14544.6|14542.6|14547.9|14545.9|14548|14546|14544|14542|52
1643011800000|2022-01-24 08:10:00|14546.9|14544.9|14542.6|14540.6|14548|14546|14540.7|14538.7|141
1643011810000|2022-01-24 08:10:10|14542.2|14540.2|14545.5|14543.5|14547.5|14545.5|14541.6|14539.6|78
1643011820000|2022-01-24 08:10:20|14544.9|14542.9|14546.7|14544.7|14548|14546|14543|14541|79
1643011830000|2022-01-24 08:10:30|14546.6|14544.6|14547.7|14545.7|14548.9|14546.9|14546.5|14544.5|54
1643011840000|2022-01-24 08:10:40|14547.9|14545.9|14548.2|14546.2|14549.6|14547.6|14546.1|14544.1|103
1643011850000|2022-01-24 08:10:50|14548.4|14546.4|14547.7|14545.7|14552.7|14550.7|14547.6|14545.6|130
1643011860000|2022-01-24 08:11:00|14548.1|14546.1|14549|14547|14550.6|14548.6|14547.4|14545.4|44
1643011870000|2022-01-24 08:11:10|14548.9|14546.9|14546.6|14544.6|14549.9|14547.9|14543.7|14541.7|128
1643011880000|2022-01-24 08:11:20|14546.9|14544.9|14546.7|14544.7|14548.1|14546.1|14544.2|14542.2|51
1643011890000|2022-01-24 08:11:30|14547.1|14545.1|14550.4|14548.4|14551.9|14549.9|14547.1|14545.1|48
1643011900000|2022-01-24 08:11:40|14550.5|14548.5|14553.2|14551.2|14554.2|14552.2|14547.2|14545.2|87
1643011910000|2022-01-24 08:11:50|14553.1|14551.1|14554.7|14552.7|14554.7|14552.7|14551.6|14549.6|67
1643011920000|2022-01-24 08:12:00|14554.2|14552.2|14549.2|14547.2|14554.2|14552.2|14549.2|14547.2|85
1643011930000|2022-01-24 08:12:10|14549.4|14547.4|14552.5|14550.5|14552.9|14550.9|14549.2|14547.2|55
1643011940000|2022-01-24 08:12:20|14553.7|14551.7|14557.9|14555.9|14557.9|14555.9|14553.7|14551.7|129
1643011950000|2022-01-24 08:12:30|14557.2|14555.2|14556.5|14554.5|14558.5|14556.5|14555.4|14553.4|103
1643011960000|2022-01-24 08:12:40|14556.6|14554.6|14555.7|14553.7|14557.1|14555.1|14553.5|14551.5|44
1643011970000|2022-01-24 08:12:50|14555.9|14553.9|14556|14554|14556.7|14554.7|14553.1|14551.1|98
1643011980000|2022-01-24 08:13:00|14556.1|14554.1|14552|14550|14556.1|14554.1|14552|14550|29
1643011990000|2022-01-24 08:13:10|14551.9|14549.9|14552.7|14550.7|14553.7|14551.7|14551.2|14549.2|42
1643012000000|2022-01-24 08:13:20|14552.6|14550.6|14553.4|14551.4|14554.2|14552.2|14551.5|14549.5|29
1643012010000|2022-01-24 08:13:30|14553.2|14551.2|14553.7|14551.7|14555.1|14553.1|14553.2|14551.2|33
1643012020000|2022-01-24 08:13:40|14553.5|14551.5|14555.9|14553.9|14557.1|14555.1|14553|14551|126
1643012030000|2022-01-24 08:13:50|14555.7|14553.7|14557|14555|14558.4|14556.4|14555|14553|49
1643012040000|2022-01-24 08:14:00|14557.1|14555.1|14557.2|14555.2|14557.4|14555.4|14556|14554|85
1643012050000|2022-01-24 08:14:10|14557.5|14555.5|14558|14556|14560.6|14558.6|14557.5|14555.5|80
1643012060000|2022-01-24 08:14:20|14558.2|14556.2|14557.6|14555.6|14559.4|14557.4|14555.9|14553.9|50
1643012070000|2022-01-24 08:14:30|14557.5|14555.5|14555.7|14553.7|14558.2|14556.2|14555.7|14553.7|20
1643012080000|2022-01-24 08:14:40|14555.6|14553.6|14560.1|14558.1|14560.2|14558.2|14555|14553|33
1643012090000|2022-01-24 08:14:50|14560|14558|14561.2|14559.2|14563.9|14561.9|14559.9|14557.9|93
1643012100000|2022-01-24 08:15:00|14561.4|14559.4|14562.5|14560.5|14563|14561|14555.6|14553.6|165
1643012110000|2022-01-24 08:15:10|14562.6|14560.6|14563.7|14561.7|14564.5|14562.5|14562.1|14560.1|125
1643012120000|2022-01-24 08:15:20|14563.9|14561.9|14567.5|14565.5|14568.5|14566.5|14562.7|14560.7|169
1643012130000|2022-01-24 08:15:30|14567.6|14565.6|14571.1|14569.1|14573.2|14571.2|14567.6|14565.6|187
1643012140000|2022-01-24 08:15:40|14570.9|14568.9|14570|14568|14572.9|14570.9|14569.4|14567.4|118
1643012150000|2022-01-24 08:15:50|14569.9|14567.9|14567.9|14565.9|14571.5|14569.5|14567.4|14565.4|89
1643012160000|2022-01-24 08:16:00|14567.7|14565.7|14569.2|14567.2|14570.7|14568.7|14567.7|14565.7|74
1643012170000|2022-01-24 08:16:10|14568.9|14566.9|14570.7|14568.7|14570.9|14568.9|14567.2|14565.2|32
1643012180000|2022-01-24 08:16:20|14572.2|14570.2|14574.2|14572.2|14574.5|14572.5|14570.4|14568.4|66
1643012190000|2022-01-24 08:16:30|14574.4|14572.4|14574.2|14572.2|14577|14575|14574.2|14572.2|150
1643012200000|2022-01-24 08:16:40|14574.5|14572.5|14581.6|14579.6|14584.5|14582.5|14572.4|14570.4|323
1643012210000|2022-01-24 08:16:50|14582.2|14580.2|14581.5|14579.5|14582.6|14580.6|14579.5|14577.5|91
1643012220000|2022-01-24 08:17:00|14581.4|14579.4|14578.7|14576.7|14583|14581|14578.5|14576.5|81
1643012230000|2022-01-24 08:17:10|14578.6|14576.6|14583.4|14581.4|14583.4|14581.4|14576|14574|92
1643012240000|2022-01-24 08:17:20|14583.5|14581.5|14585.6|14583.6|14586.7|14584.7|14582.9|14580.9|106
1643012250000|2022-01-24 08:17:30|14585.5|14583.5|14576.9|14574.9|14585.7|14583.7|14576.5|14574.5|59
1643012260000|2022-01-24 08:17:40|14576.7|14574.7|14578.5|14576.5|14579.1|14577.1|14574.1|14572.1|148
1643012270000|2022-01-24 08:17:50|14578.9|14576.9|14576.4|14574.4|14580.4|14578.4|14574.5|14572.5|103
1643012280000|2022-01-24 08:18:00|14576.6|14574.6|14579.2|14577.2|14581.4|14579.4|14575.4|14573.4|76
1643012290000|2022-01-24 08:18:10|14579.4|14577.4|14580.6|14578.6|14582.4|14580.4|14579.2|14577.2|83
1643012300000|2022-01-24 08:18:20|14580.7|14578.7|14580.6|14578.6|14581.9|14579.9|14579.1|14577.1|42
1643012310000|2022-01-24 08:18:30|14581|14579|14584.4|14582.4|14584.4|14582.4|14580.4|14578.4|51
1643012320000|2022-01-24 08:18:40|14584.1|14582.1|14580.9|14578.9|14584.6|14582.6|14580.5|14578.5|80
1643012330000|2022-01-24 08:18:50|14580.7|14578.7|14583|14581|14584.5|14582.5|14580.5|14578.5|93
1643012340000|2022-01-24 08:19:00|14582.9|14580.9|14583.6|14581.6|14584.2|14582.2|14581|14579|44
1643012350000|2022-01-24 08:19:10|14583.9|14581.9|14583|14581|14584.2|14582.2|14580.7|14578.7|34
1643012360000|2022-01-24 08:19:20|14582.9|14580.9|14582.6|14580.6|14583.7|14581.7|14581|14579|30
1643012370000|2022-01-24 08:19:30|14582.4|14580.4|14580.9|14578.9|14583.1|14581.1|14580.9|14578.9|35
1643012380000|2022-01-24 08:19:40|14581.1|14579.1|14579.1|14577.1|14581.7|14579.7|14578.5|14576.5|49
1643012390000|2022-01-24 08:19:50|14579.4|14577.4|14576.2|14574.2|14579.6|14577.6|14575.7|14573.7|42
1643012400000|2022-01-24 08:20:00|14576.4|14574.4|14573.1|14571.1|14577.1|14575.1|14572.2|14570.2|113
1643012410000|2022-01-24 08:20:10|14573.6|14571.6|14574.9|14572.9|14575.2|14573.2|14572.4|14570.4|51
1643012420000|2022-01-24 08:20:20|14575.1|14573.1|14579.5|14577.5|14582|14580|14575.1|14573.1|64
1643012430000|2022-01-24 08:20:30|14580|14578|14580.1|14578.1|14581|14579|14579.5|14577.5|32
1643012440000|2022-01-24 08:20:40|14580.2|14578.2|14576.2|14574.2|14580.5|14578.5|14575|14573|82
1643012450000|2022-01-24 08:20:50|14577.1|14575.1|14583.6|14581.6|14583.6|14581.6|14576.6|14574.6|47
1643012460000|2022-01-24 08:21:00|14583.5|14581.5|14586.5|14584.5|14587.2|14585.2|14582.9|14580.9|160
1643012470000|2022-01-24 08:21:10|14586.6|14584.6|14581.5|14579.5|14587|14585|14579.6|14577.6|59
1643012480000|2022-01-24 08:21:20|14581.6|14579.6|14585.6|14583.6|14585.6|14583.6|14581.6|14579.6|30
1643012490000|2022-01-24 08:21:30|14585.7|14583.7|14584.9|14582.9|14586.5|14584.5|14582.5|14580.5|31
1643012500000|2022-01-24 08:21:40|14584.5|14582.5|14581.6|14579.6|14585.1|14583.1|14580|14578|48
1643012510000|2022-01-24 08:21:50|14581.5|14579.5|14579|14577|14581.5|14579.5|14578.6|14576.6|29
1643012520000|2022-01-24 08:22:00|14578.9|14576.9|14578.5|14576.5|14580.4|14578.4|14577.5|14575.5|26
1643012530000|2022-01-24 08:22:10|14579.2|14577.2|14578.9|14576.9|14581.4|14579.4|14577.9|14575.9|61
1643012540000|2022-01-24 08:22:20|14578.7|14576.7|14579.4|14577.4|14579.5|14577.5|14577.5|14575.5|53
1643012550000|2022-01-24 08:22:30|14579.5|14577.5|14580.2|14578.2|14581.5|14579.5|14578.5|14576.5|63
1643012560000|2022-01-24 08:22:40|14580.4|14578.4|14578.4|14576.4|14580.5|14578.5|14577.2|14575.2|64
1643012570000|2022-01-24 08:22:50|14578.1|14576.1|14581.5|14579.5|14581.6|14579.6|14578.1|14576.1|61
1643012580000|2022-01-24 08:23:00|14581.4|14579.4|14581.4|14579.4|14581.5|14579.5|14579|14577|27
1643012590000|2022-01-24 08:23:10|14581.2|14579.2|14584.5|14582.5|14587.4|14585.4|14581|14579|60
1643012600000|2022-01-24 08:23:20|14584.4|14582.4|14585.5|14583.5|14585.5|14583.5|14583.1|14581.1|64
1643012610000|2022-01-24 08:23:30|14585.6|14583.6|14583.9|14581.9|14585.6|14583.6|14583|14581|63
1643012620000|2022-01-24 08:23:40|14583.7|14581.7|14587.5|14585.5|14589.5|14587.5|14583.7|14581.7|93
1643012630000|2022-01-24 08:23:50|14587.9|14585.9|14580.4|14578.4|14588|14586|14578.9|14576.9|92
1643012640000|2022-01-24 08:24:00|14580.6|14578.6|14580.7|14578.7|14581.2|14579.2|14578.5|14576.5|41
1643012650000|2022-01-24 08:24:10|14581|14579|14580|14578|14581.2|14579.2|14578.4|14576.4|39
1643012660000|2022-01-24 08:24:20|14579.9|14577.9|14577.9|14575.9|14580.1|14578.1|14577.4|14575.4|65
1643012670000|2022-01-24 08:24:30|14578.6|14576.6|14577|14575|14579.2|14577.2|14576.7|14574.7|16
1643012680000|2022-01-24 08:24:40|14577.1|14575.1|14579.5|14577.5|14580.7|14578.7|14575.1|14573.1|61
1643012690000|2022-01-24 08:24:50|14579|14577|14576.5|14574.5|14579|14577|14576|14574|20
1643012700000|2022-01-24 08:25:00|14576.6|14574.6|14575.7|14573.7|14578|14576|14575.2|14573.2|122
1643012710000|2022-01-24 08:25:10|14576.1|14574.1|14576|14574|14577.7|14575.7|14575.5|14573.5|39
1643012720000|2022-01-24 08:25:20|14576.1|14574.1|14577.7|14575.7|14580|14578|14575.7|14573.7|50
1643012730000|2022-01-24 08:25:30|14577.6|14575.6|14578.2|14576.2|14578.9|14576.9|14576.6|14574.6|25
1643012740000|2022-01-24 08:25:40|14579|14577|14571|14569|14579.9|14577.9|14569.9|14567.9|207
1643012750000|2022-01-24 08:25:50|14570.7|14568.7|14571.9|14569.9|14573.4|14571.4|14570.7|14568.7|73
1643012760000|2022-01-24 08:26:00|14571.5|14569.5|14571|14569|14571.7|14569.7|14569.9|14567.9|89
1643012770000|2022-01-24 08:26:10|14571.1|14569.1|14570.7|14568.7|14572.2|14570.2|14570.5|14568.5|26
1643012780000|2022-01-24 08:26:20|14570.9|14568.9|14572|14570|14573.2|14571.2|14570.5|14568.5|40
1643012790000|2022-01-24 08:26:30|14571.5|14569.5|14571.5|14569.5|14573|14571|14570.9|14568.9|45
1643012800000|2022-01-24 08:26:40|14571.2|14569.2|14567.5|14565.5|14572|14570|14566.2|14564.2|100
1643012810000|2022-01-24 08:26:50|14567.6|14565.6|14567.7|14565.7|14568.7|14566.7|14566.7|14564.7|40
1643012820000|2022-01-24 08:27:00|14567.9|14565.9|14565.6|14563.6|14569.5|14567.5|14565.6|14563.6|43
1643012830000|2022-01-24 08:27:10|14565.5|14563.5|14564|14562|14567|14565|14563.7|14561.7|63
1643012840000|2022-01-24 08:27:20|14564.2|14562.2|14564.5|14562.5|14565.4|14563.4|14563.5|14561.5|54
1643012850000|2022-01-24 08:27:30|14564.6|14562.6|14568|14566|14568.7|14566.7|14564.5|14562.5|47
1643012860000|2022-01-24 08:27:40|14567.5|14565.5|14566|14564|14568.1|14566.1|14565|14563|35
1643012870000|2022-01-24 08:27:50|14565.9|14563.9|14565|14563|14566.9|14564.9|14563.6|14561.6|48
1643012880000|2022-01-24 08:28:00|14565.5|14563.5|14567.7|14565.7|14568|14566|14565.5|14563.5|26
1643012890000|2022-01-24 08:28:10|14567.5|14565.5|14568|14566|14568|14566|14563.7|14561.7|25
1643012900000|2022-01-24 08:28:20|14568.1|14566.1|14570.5|14568.5|14571|14569|14567|14565|50
1643012910000|2022-01-24 08:28:30|14570.6|14568.6|14575|14573|14575|14573|14570.5|14568.5|54
1643012920000|2022-01-24 08:28:40|14574.7|14572.7|14576.2|14574.2|14576.5|14574.5|14572.2|14570.2|73
1643012930000|2022-01-24 08:28:50|14574.5|14572.5|14575.2|14573.2|14576.4|14574.4|14573.6|14571.6|66
1643012940000|2022-01-24 08:29:00|14574.7|14572.7|14570.7|14568.7|14574.7|14572.7|14568.2|14566.2|78
1643012950000|2022-01-24 08:29:10|14570.9|14568.9|14575.2|14573.2|14575.2|14573.2|14570.7|14568.7|59
1643012960000|2022-01-24 08:29:20|14575.6|14573.6|14579.4|14577.4|14579.4|14577.4|14574.9|14572.9|43
1643012970000|2022-01-24 08:29:30|14579.2|14577.2|14581.1|14579.1|14581.4|14579.4|14576.5|14574.5|78
1643012980000|2022-01-24 08:29:40|14581|14579|14581.6|14579.6|14583.7|14581.7|14580|14578|154
1643012990000|2022-01-24 08:29:50|14581.7|14579.7|14578.6|14576.6|14583.5|14581.5|14577.7|14575.7|80
1643013000000|2022-01-24 08:30:00|14578.5|14576.5|14576.4|14574.4|14582.9|14580.9|14575|14573|161
1643013010000|2022-01-24 08:30:10|14576.1|14574.1|14576.9|14574.9|14576.9|14574.9|14574|14572|58
1643013020000|2022-01-24 08:30:20|14577.1|14575.1|14580|14578|14581.2|14579.2|14576.9|14574.9|54
1643013030000|2022-01-24 08:30:30|14578.6|14576.6|14579.9|14577.9|14580|14578|14578|14576|28
1643013040000|2022-01-24 08:30:40|14579.6|14577.6|14579|14577|14581.7|14579.7|14578.4|14576.4|54
1643013050000|2022-01-24 08:30:50|14578.9|14576.9|14577|14575|14580.5|14578.5|14577|14575|41
1643013060000|2022-01-24 08:31:00|14578.1|14576.1|14576.5|14574.5|14579.5|14577.5|14575.1|14573.1|49
1643013070000|2022-01-24 08:31:10|14577.6|14575.6|14579.7|14577.7|14580.6|14578.6|14577.1|14575.1|22
1643013080000|2022-01-24 08:31:20|14579.6|14577.6|14581.2|14579.2|14581.2|14579.2|14577.1|14575.1|26
1643013090000|2022-01-24 08:31:30|14581.4|14579.4|14580.6|14578.6|14581.4|14579.4|14578.9|14576.9|42
1643013100000|2022-01-24 08:31:40|14580.5|14578.5|14580.4|14578.4|14580.7|14578.7|14577.7|14575.7|36
1643013110000|2022-01-24 08:31:50|14580.2|14578.2|14579.1|14577.1|14581.6|14579.6|14577.5|14575.5|40
1643013120000|2022-01-24 08:32:00|14579.2|14577.2|14580.4|14578.4|14580.7|14578.7|14578.4|14576.4|10
1643013130000|2022-01-24 08:32:10|14580.2|14578.2|14582.1|14580.1|14583.1|14581.1|14580.1|14578.1|30
1643013140000|2022-01-24 08:32:20|14580|14578|14578.9|14576.9|14580.1|14578.1|14577|14575|63
1643013150000|2022-01-24 08:32:30|14579|14577|14578.6|14576.6|14579.4|14577.4|14577.2|14575.2|20
1643013160000|2022-01-24 08:32:40|14578.5|14576.5|14576.1|14574.1|14581|14579|14575.5|14573.5|17
1643013170000|2022-01-24 08:32:50|14576|14574|14575.5|14573.5|14576.9|14574.9|14573.6|14571.6|60
1643013180000|2022-01-24 08:33:00|14575.7|14573.7|14571.4|14569.4|14575.9|14573.9|14571.4|14569.4|46
1643013190000|2022-01-24 08:33:10|14571.5|14569.5|14567.5|14565.5|14571.6|14569.6|14567.4|14565.4|67
1643013200000|2022-01-24 08:33:20|14567.6|14565.6|14564.2|14562.2|14568.5|14566.5|14564|14562|63
1643013210000|2022-01-24 08:33:30|14564.9|14562.9|14564.2|14562.2|14565.2|14563.2|14563.5|14561.5|55
1643013220000|2022-01-24 08:33:40|14564.4|14562.4|14570.9|14568.9|14571.6|14569.6|14564.2|14562.2|71
1643013230000|2022-01-24 08:33:50|14570.7|14568.7|14569.2|14567.2|14571|14569|14567.5|14565.5|43
1643013240000|2022-01-24 08:34:00|14569|14567|14565|14563|14569.5|14567.5|14564.6|14562.6|48
1643013250000|2022-01-24 08:34:10|14565.6|14563.6|14565.5|14563.5|14566.7|14564.7|14564.9|14562.9|23
1643013260000|2022-01-24 08:34:20|14565.6|14563.6|14565.2|14563.2|14565.7|14563.7|14563.7|14561.7|40
1643013270000|2022-01-24 08:34:30|14565.1|14563.1|14564.5|14562.5|14565.2|14563.2|14562|14560|60
1643013280000|2022-01-24 08:34:40|14564.4|14562.4|14562.6|14560.6|14565.6|14563.6|14561|14559|82
1643013290000|2022-01-24 08:34:50|14563|14561|14564|14562|14564.2|14562.2|14562.2|14560.2|31
1643013300000|2022-01-24 08:35:00|14563.5|14561.5|14566.2|14564.2|14566.9|14564.9|14563.1|14561.1|54
1643013310000|2022-01-24 08:35:10|14566.5|14564.5|14567.7|14565.7|14569.2|14567.2|14566.5|14564.5|41
1643013320000|2022-01-24 08:35:20|14567.6|14565.6|14563.5|14561.5|14567.6|14565.6|14563|14561|30
1643013330000|2022-01-24 08:35:30|14563.6|14561.6|14569.2|14567.2|14569.2|14567.2|14563.6|14561.6|49
1643013340000|2022-01-24 08:35:40|14569.5|14567.5|14565.7|14563.7|14569.5|14567.5|14564.5|14562.5|33
1643013350000|2022-01-24 08:35:50|14565.9|14563.9|14571|14569|14571|14569|14565.6|14563.6|44
1643013360000|2022-01-24 08:36:00|14570.7|14568.7|14569.7|14567.7|14571.1|14569.1|14569|14567|15
1643013370000|2022-01-24 08:36:10|14569.6|14567.6|14566.6|14564.6|14569.6|14567.6|14566.4|14564.4|45
1643013380000|2022-01-24 08:36:20|14566.7|14564.7|14567.1|14565.1|14567.6|14565.6|14566.2|14564.2|6
1643013390000|2022-01-24 08:36:30|14567.2|14565.2|14567.7|14565.7|14568|14566|14566.9|14564.9|20
1643013400000|2022-01-24 08:36:40|14567.9|14565.9|14565.2|14563.2|14568.5|14566.5|14565|14563|70
1643013410000|2022-01-24 08:36:50|14565.5|14563.5|14567.2|14565.2|14571.2|14569.2|14565.5|14563.5|67
1643013420000|2022-01-24 08:37:00|14566.9|14564.9|14565.4|14563.4|14567.2|14565.2|14563.6|14561.6|44
1643013430000|2022-01-24 08:37:10|14565.2|14563.2|14567.9|14565.9|14568.9|14566.9|14565|14563|28
1643013440000|2022-01-24 08:37:20|14567.4|14565.4|14564.6|14562.6|14567.7|14565.7|14564.4|14562.4|27
1643013450000|2022-01-24 08:37:30|14564.5|14562.5|14564.5|14562.5|14564.9|14562.9|14562.7|14560.7|38
1643013460000|2022-01-24 08:37:40|14564.6|14562.6|14566.1|14564.1|14566.2|14564.2|14562.9|14560.9|27
1643013470000|2022-01-24 08:37:50|14566|14564|14565.5|14563.5|14566|14564|14564.2|14562.2|5
1643013480000|2022-01-24 08:38:00|14566.5|14564.5|14565|14563|14568.1|14566.1|14564.9|14562.9|23
1643013490000|2022-01-24 08:38:10|14564.4|14562.4|14562.1|14560.1|14564.7|14562.7|14561.5|14559.5|39
1643013500000|2022-01-24 08:38:20|14561.7|14559.7|14559|14557|14561.7|14559.7|14558.6|14556.6|56
1643013510000|2022-01-24 08:38:30|14558.5|14556.5|14558.7|14556.7|14560|14558|14558.1|14556.1|35
1643013520000|2022-01-24 08:38:40|14558.9|14556.9|14561.2|14559.2|14562.4|14560.4|14558.9|14556.9|26
1643013530000|2022-01-24 08:38:50|14561.5|14559.5|14561|14559|14561.5|14559.5|14560.2|14558.2|18
1643013540000|2022-01-24 08:39:00|14561.1|14559.1|14559.9|14557.9|14562.9|14560.9|14558.6|14556.6|32
1643013550000|2022-01-24 08:39:10|14560|14558|14564.6|14562.6|14565.1|14563.1|14559.9|14557.9|34
1643013560000|2022-01-24 08:39:20|14564.7|14562.7|14565.4|14563.4|14566.7|14564.7|14564.7|14562.7|33
1643013570000|2022-01-24 08:39:30|14565.5|14563.5|14566.5|14564.5|14566.5|14564.5|14564.5|14562.5|24
1643013580000|2022-01-24 08:39:40|14566.4|14564.4|14570.2|14568.2|14570.9|14568.9|14566.4|14564.4|101
1643013590000|2022-01-24 08:39:50|14570.7|14568.7|14570|14568|14570.7|14568.7|14569|14567|25
1643013600000|2022-01-24 08:40:00|14569.9|14567.9|14570.4|14568.4|14570.5|14568.5|14566.5|14564.5|42
1643013610000|2022-01-24 08:40:10|14570|14568|14575.1|14573.1|14575.4|14573.4|14569.7|14567.7|135
1643013620000|2022-01-24 08:40:20|14575.2|14573.2|14576.9|14574.9|14576.9|14574.9|14572.6|14570.6|47
1643013630000|2022-01-24 08:40:30|14577|14575|14576|14574|14578.9|14576.9|14575|14573|38
1643013640000|2022-01-24 08:40:40|14575.9|14573.9|14574.2|14572.2|14576|14574|14572.7|14570.7|26
1643013650000|2022-01-24 08:40:50|14575.2|14573.2|14575|14573|14575.5|14573.5|14574.2|14572.2|15
1643013660000|2022-01-24 08:41:00|14574.9|14572.9|14569.2|14567.2|14574.9|14572.9|14568.7|14566.7|44
1643013670000|2022-01-24 08:41:10|14569.1|14567.1|14566.7|14564.7|14569.1|14567.1|14566.5|14564.5|49
1643013680000|2022-01-24 08:41:20|14566.9|14564.9|14562.5|14560.5|14566.9|14564.9|14562.5|14560.5|32
1643013690000|2022-01-24 08:41:30|14563.2|14561.2|14564.2|14562.2|14564.2|14562.2|14562.2|14560.2|30
1643013700000|2022-01-24 08:41:40|14564.5|14562.5|14563.2|14561.2|14564.5|14562.5|14563|14561|16
1643013710000|2022-01-24 08:41:50|14563.4|14561.4|14562.7|14560.7|14563.5|14561.5|14561.9|14559.9|22
1643013720000|2022-01-24 08:42:00|14562.5|14560.5|14563.1|14561.1|14565.5|14563.5|14561.9|14559.9|96
1643013730000|2022-01-24 08:42:10|14563|14561|14563.2|14561.2|14563.5|14561.5|14561.6|14559.6|14
1643013740000|2022-01-24 08:42:20|14562.1|14560.1|14562|14560|14563.5|14561.5|14560.1|14558.1|49
1643013750000|2022-01-24 08:42:30|14561.9|14559.9|14560.2|14558.2|14563.2|14561.2|14559.4|14557.4|44
1643013760000|2022-01-24 08:42:40|14559.9|14557.9|14560|14558|14561.2|14559.2|14558.5|14556.5|45
1643013770000|2022-01-24 08:42:50|14560.1|14558.1|14558.5|14556.5|14560.1|14558.1|14558|14556|26
1643013780000|2022-01-24 08:43:00|14558.2|14556.2|14558|14556|14558.5|14556.5|14555.9|14553.9|91
1643013790000|2022-01-24 08:43:10|14559.5|14557.5|14557.5|14555.5|14560.5|14558.5|14557|14555|64
1643013800000|2022-01-24 08:43:20|14557.4|14555.4|14556.1|14554.1|14557.7|14555.7|14555.7|14553.7|40
1643013810000|2022-01-24 08:43:30|14556|14554|14557.7|14555.7|14558|14556|14553.4|14551.4|135
1643013820000|2022-01-24 08:43:40|14558|14556|14555.9|14553.9|14558|14556|14554.7|14552.7|30
1643013830000|2022-01-24 08:43:50|14556|14554|14562.7|14560.7|14563.2|14561.2|14556|14554|54
1643013840000|2022-01-24 08:44:00|14561.4|14559.4|14561.6|14559.6|14563.2|14561.2|14560.5|14558.5|83
1643013850000|2022-01-24 08:44:10|14561.2|14559.2|14557.5|14555.5|14561.2|14559.2|14557|14555|42
1643013860000|2022-01-24 08:44:20|14557.4|14555.4|14559.1|14557.1|14559.1|14557.1|14557.2|14555.2|19
1643013870000|2022-01-24 08:44:30|14559|14557|14558|14556|14559.2|14557.2|14557|14555|20
1643013880000|2022-01-24 08:44:40|14557.5|14555.5|14556.7|14554.7|14558.9|14556.9|14556.5|14554.5|22
1643013890000|2022-01-24 08:44:50|14557|14555|14555.2|14553.2|14557.2|14555.2|14553.5|14551.5|80
1643013900000|2022-01-24 08:45:00|14556.4|14554.4|14553.5|14551.5|14557.1|14555.1|14552.7|14550.7|83
1643013910000|2022-01-24 08:45:10|14553.4|14551.4|14554.7|14552.7|14556|14554|14552.2|14550.2|90
1643013920000|2022-01-24 08:45:20|14554.9|14552.9|14558.1|14556.1|14558.4|14556.4|14554.6|14552.6|50
1643013930000|2022-01-24 08:45:30|14555|14553|14559.2|14557.2|14559.6|14557.6|14554.5|14552.5|135
1643013940000|2022-01-24 08:45:40|14559.5|14557.5|14563.9|14561.9|14564|14562|14558.6|14556.6|127
1643013950000|2022-01-24 08:45:50|14563.4|14561.4|14569.6|14567.6|14570|14568|14563.2|14561.2|247
1643013960000|2022-01-24 08:46:00|14569.5|14567.5|14566.1|14564.1|14570|14568|14566.1|14564.1|91
1643013970000|2022-01-24 08:46:10|14566|14564|14562.7|14560.7|14566|14564|14560.5|14558.5|64
1643013980000|2022-01-24 08:46:20|14563.2|14561.2|14568.7|14566.7|14568.7|14566.7|14561.5|14559.5|62
1643013990000|2022-01-24 08:46:30|14568.5|14566.5|14571|14569|14572|14570|14568|14566|71
1643014000000|2022-01-24 08:46:40|14571.1|14569.1|14570.7|14568.7|14571.1|14569.1|14568.6|14566.6|46
1643014010000|2022-01-24 08:46:50|14570.6|14568.6|14570.7|14568.7|14572.7|14570.7|14568|14566|51
1643014020000|2022-01-24 08:47:00|14570.9|14568.9|14571|14569|14571.7|14569.7|14566.5|14564.5|59
1643014030000|2022-01-24 08:47:10|14570.6|14568.6|14569.5|14567.5|14571.2|14569.2|14568|14566|40
1643014040000|2022-01-24 08:47:20|14569.6|14567.6|14568.4|14566.4|14570.7|14568.7|14566.9|14564.9|30
1643014050000|2022-01-24 08:47:30|14567.7|14565.7|14568.6|14566.6|14568.9|14566.9|14567.5|14565.5|9
1643014060000|2022-01-24 08:47:40|14568.5|14566.5|14574.2|14572.2|14574.6|14572.6|14567.7|14565.7|95
1643014070000|2022-01-24 08:47:50|14574|14572|14574.5|14572.5|14575.2|14573.2|14572.2|14570.2|146
1643014080000|2022-01-24 08:48:00|14574.2|14572.2|14573.4|14571.4|14574.2|14572.2|14569.7|14567.7|95
1643014090000|2022-01-24 08:48:10|14573.2|14571.2|14576.5|14574.5|14576.5|14574.5|14573.1|14571.1|62
1643014100000|2022-01-24 08:48:20|14576.6|14574.6|14573.5|14571.5|14576.7|14574.7|14573.5|14571.5|20
1643014110000|2022-01-24 08:48:30|14573.7|14571.7|14573|14571|14574.1|14572.1|14571.1|14569.1|35
1643014120000|2022-01-24 08:48:40|14573.1|14571.1|14578.9|14576.9|14578.9|14576.9|14572.5|14570.5|51
1643014130000|2022-01-24 08:48:50|14578.7|14576.7|14578|14576|14579.4|14577.4|14577.9|14575.9|30
1643014140000|2022-01-24 08:49:00|14578.5|14576.5|14574.5|14572.5|14578.5|14576.5|14574.5|14572.5|97
1643014150000|2022-01-24 08:49:10|14573.9|14571.9|14573.1|14571.1|14575.5|14573.5|14572.2|14570.2|20
1643014160000|2022-01-24 08:49:20|14572|14570|14572|14570|14572.7|14570.7|14570.5|14568.5|60
1643014170000|2022-01-24 08:49:30|14572.7|14570.7|14570.2|14568.2|14573.1|14571.1|14569.4|14567.4|44
1643014180000|2022-01-24 08:49:40|14570.6|14568.6|14569.4|14567.4|14570.9|14568.9|14569|14567|23
1643014190000|2022-01-24 08:49:50|14569.2|14567.2|14565.9|14563.9|14569.2|14567.2|14565.6|14563.6|41
1643014200000|2022-01-24 08:50:00|14565.7|14563.7|14562.2|14560.2|14567.2|14565.2|14561.6|14559.6|114
1643014210000|2022-01-24 08:50:10|14562.1|14560.1|14562.7|14560.7|14564.7|14562.7|14561.5|14559.5|35
1643014220000|2022-01-24 08:50:20|14562.9|14560.9|14565.4|14563.4|14566.4|14564.4|14562.5|14560.5|21
1643014230000|2022-01-24 08:50:30|14565.1|14563.1|14565.7|14563.7|14565.7|14563.7|14563.2|14561.2|43
1643014240000|2022-01-24 08:50:40|14565.6|14563.6|14566.9|14564.9|14568.1|14566.1|14565.6|14563.6|44
1643014250000|2022-01-24 08:50:50|14566.6|14564.6|14563.5|14561.5|14566.6|14564.6|14563|14561|16
1643014260000|2022-01-24 08:51:00|14563.2|14561.2|14560.5|14558.5|14564.9|14562.9|14558.6|14556.6|64
1643014270000|2022-01-24 08:51:10|14560.4|14558.4|14559.2|14557.2|14560.6|14558.6|14557.9|14555.9|21
1643014280000|2022-01-24 08:51:20|14559.9|14557.9|14561.7|14559.7|14561.7|14559.7|14558.1|14556.1|46
1643014290000|2022-01-24 08:51:30|14561.9|14559.9|14561.1|14559.1|14565.1|14563.1|14561.1|14559.1|22
1643014300000|2022-01-24 08:51:40|14561.5|14559.5|14562|14560|14562.1|14560.1|14560.5|14558.5|9
1643014310000|2022-01-24 08:51:50|14561.7|14559.7|14565.1|14563.1|14565.2|14563.2|14560.5|14558.5|25
1643014320000|2022-01-24 08:52:00|14565|14563|14564.1|14562.1|14565|14563|14562|14560|19
1643014330000|2022-01-24 08:52:10|14564.2|14562.2|14561.5|14559.5|14564.2|14562.2|14561.1|14559.1|30
1643014340000|2022-01-24 08:52:20|14560.9|14558.9|14564.1|14562.1|14566|14564|14560.9|14558.9|34
1643014350000|2022-01-24 08:52:30|14564|14562|14564|14562|14564|14562|14562|14560|19
1643014360000|2022-01-24 08:52:40|14563.9|14561.9|14560.2|14558.2|14563.9|14561.9|14559.2|14557.2|37
1643014370000|2022-01-24 08:52:50|14559.7|14557.7|14558.6|14556.6|14560|14558|14558.6|14556.6|20
1643014380000|2022-01-24 08:53:00|14558.9|14556.9|14557.5|14555.5|14559.5|14557.5|14557.4|14555.4|23
1643014390000|2022-01-24 08:53:10|14557.6|14555.6|14557.2|14555.2|14557.6|14555.6|14554.6|14552.6|52
1643014400000|2022-01-24 08:53:20|14556.6|14554.6|14559.6|14557.6|14559.6|14557.6|14555.4|14553.4|30
1643014410000|2022-01-24 08:53:30|14559.5|14557.5|14557.4|14555.4|14559.5|14557.5|14555.4|14553.4|19
1643014420000|2022-01-24 08:53:40|14557|14555|14556.9|14554.9|14560.1|14558.1|14556.6|14554.6|15
1643014430000|2022-01-24 08:53:50|14557.2|14555.2|14555.5|14553.5|14557.5|14555.5|14555.5|14553.5|8
1643014440000|2022-01-24 08:54:00|14555|14553|14550.4|14548.4|14555|14553|14548.5|14546.5|110
1643014450000|2022-01-24 08:54:10|14550.1|14548.1|14544.4|14542.4|14550.4|14548.4|14544.2|14542.2|167
1643014460000|2022-01-24 08:54:20|14544.2|14542.2|14542|14540|14545|14543|14541.5|14539.5|153
1643014470000|2022-01-24 08:54:30|14542.1|14540.1|14538.4|14536.4|14542.1|14540.1|14537.5|14535.5|167
1643014480000|2022-01-24 08:54:40|14538.1|14536.1|14533.6|14531.6|14539.1|14537.1|14533.6|14531.6|158
1643014490000|2022-01-24 08:54:50|14533.5|14531.5|14531.6|14529.6|14534.7|14532.7|14531.2|14529.2|72
1643014500000|2022-01-24 08:55:00|14531.7|14529.7|14529.5|14527.5|14531.7|14529.7|14529.2|14527.2|83
1643014510000|2022-01-24 08:55:10|14529.1|14527.1|14525.7|14523.7|14531|14529|14525.7|14523.7|81
1643014520000|2022-01-24 08:55:20|14526.2|14524.2|14532.1|14530.1|14532.4|14530.4|14526.1|14524.1|102
1643014530000|2022-01-24 08:55:30|14532|14530|14530.7|14528.7|14532.4|14530.4|14528.9|14526.9|44
1643014540000|2022-01-24 08:55:40|14530.5|14528.5|14528.7|14526.7|14530.9|14528.9|14528.2|14526.2|16
1643014550000|2022-01-24 08:55:50|14528.2|14526.2|14526.5|14524.5|14528.5|14526.5|14526.2|14524.2|55
1643014560000|2022-01-24 08:56:00|14526.2|14524.2|14527.6|14525.6|14529.9|14527.9|14526.2|14524.2|34
1643014570000|2022-01-24 08:56:10|14528.5|14526.5|14523.9|14521.9|14529.5|14527.5|14523.9|14521.9|56
1643014580000|2022-01-24 08:56:20|14524|14522|14523.5|14521.5|14524.4|14522.4|14520|14518|205
1643014590000|2022-01-24 08:56:30|14523.4|14521.4|14519.9|14517.9|14523.4|14521.4|14518.4|14516.4|69
1643014600000|2022-01-24 08:56:40|14520|14518|14518.4|14516.4|14523|14521|14517.2|14515.2|129
1643014610000|2022-01-24 08:56:50|14517.2|14515.2|14517.4|14515.4|14519.7|14517.7|14516.9|14514.9|59
1643014620000|2022-01-24 08:57:00|14517.5|14515.5|14515.4|14513.4|14518.2|14516.2|14513.7|14511.7|130
1643014630000|2022-01-24 08:57:10|14515.1|14513.1|14512.1|14510.1|14515.9|14513.9|14510.7|14508.7|68
1643014640000|2022-01-24 08:57:20|14512.4|14510.4|14514.7|14512.7|14516.9|14514.9|14512|14510|43
1643014650000|2022-01-24 08:57:30|14514.6|14512.6|14509.2|14507.2|14514.7|14512.7|14507.7|14505.7|70
1643014660000|2022-01-24 08:57:40|14509.5|14507.5|14501.9|14499.9|14511.1|14509.1|14501.2|14499.2|264
1643014670000|2022-01-24 08:57:50|14501.5|14499.5|14501.1|14499.1|14504.5|14502.5|14500.9|14498.9|105
1643014680000|2022-01-24 08:58:00|14501|14499|14501|14499|14504.6|14502.6|14496.9|14494.9|143
1643014690000|2022-01-24 08:58:10|14501.5|14499.5|14503.2|14501.2|14505|14503|14501.5|14499.5|73
1643014700000|2022-01-24 08:58:20|14503.5|14501.5|14507.1|14505.1|14507.4|14505.4|14503.2|14501.2|69
1643014710000|2022-01-24 08:58:30|14507.2|14505.2|14505.6|14503.6|14507.9|14505.9|14504.1|14502.1|59
1643014720000|2022-01-24 08:58:40|14505.7|14503.7|14506.7|14504.7|14508.9|14506.9|14504.2|14502.2|72
1643014730000|2022-01-24 08:58:50|14506.2|14504.2|14512.7|14510.7|14512.9|14510.9|14506.2|14504.2|98
1643014740000|2022-01-24 08:59:00|14512.9|14510.9|14513.6|14511.6|14513.6|14511.6|14506.5|14504.5|56
1643014750000|2022-01-24 08:59:10|14513.7|14511.7|14512|14510|14514.2|14512.2|14511.4|14509.4|46
1643014760000|2022-01-24 08:59:20|14511.5|14509.5|14513|14511|14514.6|14512.6|14511|14509|64
1643014770000|2022-01-24 08:59:30|14513.1|14511.1|14514.7|14512.7|14514.7|14512.7|14512.9|14510.9|16
1643014780000|2022-01-24 08:59:40|14514.6|14512.6|14508.7|14506.7|14514.7|14512.7|14506.5|14504.5|105
1643014790000|2022-01-24 08:59:50|14508.6|14506.6|14506.7|14504.7|14508.6|14506.6|14505.7|14503.7|48
1643014800000|2022-01-24 09:00:00|14506.9|14504.9|14503.6|14501.6|14508.9|14506.9|14503.6|14501.6|107
1643014810000|2022-01-24 09:00:10|14503.7|14501.7|14509.4|14507.4|14509.7|14507.7|14501.9|14499.9|80
1643014820000|2022-01-24 09:00:20|14509.2|14507.2|14514.2|14512.2|14514.4|14512.4|14506.4|14504.4|113
1643014830000|2022-01-24 09:00:30|14514.1|14512.1|14511.5|14509.5|14514.7|14512.7|14510|14508|57
1643014840000|2022-01-24 09:00:40|14511.6|14509.6|14517.1|14515.1|14517.9|14515.9|14510.6|14508.6|55
1643014850000|2022-01-24 09:00:50|14517|14515|14516.4|14514.4|14517.5|14515.5|14515.5|14513.5|41
1643014860000|2022-01-24 09:01:00|14516.2|14514.2|14511.6|14509.6|14516.4|14514.4|14510|14508|59
1643014870000|2022-01-24 09:01:10|14511.7|14509.7|14511.6|14509.6|14513.6|14511.6|14510.9|14508.9|35
1643014880000|2022-01-24 09:01:20|14511.2|14509.2|14508.4|14506.4|14511.7|14509.7|14507.5|14505.5|44
1643014890000|2022-01-24 09:01:30|14508|14506|14505.6|14503.6|14510|14508|14504.7|14502.7|48
1643014900000|2022-01-24 09:01:40|14505.5|14503.5|14498.1|14496.1|14505.7|14503.7|14497.6|14495.6|135
1643014910000|2022-01-24 09:01:50|14498.6|14496.6|14500|14498|14500.4|14498.4|14497.7|14495.7|49
1643014920000|2022-01-24 09:02:00|14500.2|14498.2|14499.5|14497.5|14502.4|14500.4|14499|14497|81
1643014930000|2022-01-24 09:02:10|14499|14497|14502.2|14500.2|14503.5|14501.5|14498.9|14496.9|35
1643014940000|2022-01-24 09:02:20|14502.5|14500.5|14507.4|14505.4|14507.5|14505.5|14502.2|14500.2|49
1643014950000|2022-01-24 09:02:30|14507.1|14505.1|14507.6|14505.6|14508.5|14506.5|14505.2|14503.2|33
1643014960000|2022-01-24 09:02:40|14507.5|14505.5|14507.5|14505.5|14511|14509|14507.4|14505.4|42
1643014970000|2022-01-24 09:02:50|14507.6|14505.6|14505.5|14503.5|14509.4|14507.4|14505.4|14503.4|42
1643014980000|2022-01-24 09:03:00|14505.9|14503.9|14500.2|14498.2|14505.9|14503.9|14500|14498|60
1643014990000|2022-01-24 09:03:10|14500|14498|14502.2|14500.2|14503.4|14501.4|14499.7|14497.7|59
1643015000000|2022-01-24 09:03:20|14501.6|14499.6|14501.5|14499.5|14504.7|14502.7|14500.5|14498.5|39
1643015010000|2022-01-24 09:03:30|14501.4|14499.4|14499.4|14497.4|14501.9|14499.9|14498.1|14496.1|41
1643015020000|2022-01-24 09:03:40|14499.2|14497.2|14497.9|14495.9|14499.2|14497.2|14496.6|14494.6|111
1643015030000|2022-01-24 09:03:50|14498|14496|14493|14491|14498|14496|14490.7|14488.7|218
1643015040000|2022-01-24 09:04:00|14493.1|14491.1|14494.9|14492.9|14499|14497|14493.1|14491.1|79
1643015050000|2022-01-24 09:04:10|14495|14493|14496.2|14494.2|14496.9|14494.9|14494|14492|40
1643015060000|2022-01-24 09:04:20|14496.4|14494.4|14503.6|14501.6|14505.1|14503.1|14496.2|14494.2|134
1643015070000|2022-01-24 09:04:30|14503.4|14501.4|14506|14504|14506.9|14504.9|14500.7|14498.7|81
1643015080000|2022-01-24 09:04:40|14505.7|14503.7|14508|14506|14508.4|14506.4|14504.6|14502.6|90
1643015090000|2022-01-24 09:04:50|14507.6|14505.6|14509.6|14507.6|14510.1|14508.1|14505.5|14503.5|95
1643015100000|2022-01-24 09:05:00|14509.4|14507.4|14514.7|14512.7|14515.9|14513.9|14506.9|14504.9|115
1643015110000|2022-01-24 09:05:10|14514.6|14512.6|14513.2|14511.2|14515.7|14513.7|14511.4|14509.4|65
1643015120000|2022-01-24 09:05:20|14513.1|14511.1|14508.7|14506.7|14513.1|14511.1|14506.2|14504.2|79
1643015130000|2022-01-24 09:05:30|14508.5|14506.5|14505.1|14503.1|14508.9|14506.9|14503.7|14501.7|48
1643015140000|2022-01-24 09:05:40|14504.6|14502.6|14505|14503|14506.1|14504.1|14503.9|14501.9|36
1643015150000|2022-01-24 09:05:50|14505.2|14503.2|14503.9|14501.9|14505.9|14503.9|14503.9|14501.9|23
1643015160000|2022-01-24 09:06:00|14503.7|14501.7|14504.7|14502.7|14506.6|14504.6|14502|14500|52
1643015170000|2022-01-24 09:06:10|14504.6|14502.6|14501.7|14499.7|14504.6|14502.6|14500.1|14498.1|33
1643015180000|2022-01-24 09:06:20|14501.9|14499.9|14502|14500|14502.5|14500.5|14500.4|14498.4|9
1643015190000|2022-01-24 09:06:30|14502.4|14500.4|14500|14498|14503.4|14501.4|14497.7|14495.7|74
1643015200000|2022-01-24 09:06:40|14499.9|14497.9|14504.5|14502.5|14504.7|14502.7|14499.6|14497.6|33
1643015210000|2022-01-24 09:06:50|14504.1|14502.1|14506.7|14504.7|14507.4|14505.4|14504.1|14502.1|50
1643015220000|2022-01-24 09:07:00|14507.7|14505.7|14499.5|14497.5|14507.7|14505.7|14499.5|14497.5|35
1643015230000|2022-01-24 09:07:10|14499.4|14497.4|14502.5|14500.5|14502.5|14500.5|14498.7|14496.7|21
1643015240000|2022-01-24 09:07:20|14502.7|14500.7|14504.1|14502.1|14504.5|14502.5|14501.6|14499.6|40
1643015250000|2022-01-24 09:07:30|14504|14502|14504.4|14502.4|14505|14503|14502.5|14500.5|61
1643015260000|2022-01-24 09:07:40|14503.9|14501.9|14502.7|14500.7|14504.2|14502.2|14501.6|14499.6|46
1643015270000|2022-01-24 09:07:50|14503|14501|14504.2|14502.2|14505.2|14503.2|14501.7|14499.7|47
1643015280000|2022-01-24 09:08:00|14504.1|14502.1|14504.4|14502.4|14505.4|14503.4|14500.9|14498.9|71
1643015290000|2022-01-24 09:08:10|14504.2|14502.2|14511.6|14509.6|14512|14510|14503.1|14501.1|106
1643015300000|2022-01-24 09:08:20|14511.2|14509.2|14513.1|14511.1|14514.5|14512.5|14511.2|14509.2|112
1643015310000|2022-01-24 09:08:30|14513|14511|14515.1|14513.1|14517.4|14515.4|14512.6|14510.6|120
1643015320000|2022-01-24 09:08:40|14515|14513|14516.5|14514.5|14518.1|14516.1|14514.1|14512.1|91
1643015330000|2022-01-24 09:08:50|14516.6|14514.6|14517.4|14515.4|14518.4|14516.4|14514.9|14512.9|97
1643015340000|2022-01-24 09:09:00|14516.6|14514.6|14521.5|14519.5|14522.2|14520.2|14516.2|14514.2|82
1643015350000|2022-01-24 09:09:10|14521.9|14519.9|14522.2|14520.2|14523.7|14521.7|14518.5|14516.5|94
1643015360000|2022-01-24 09:09:20|14521.7|14519.7|14523.7|14521.7|14524.1|14522.1|14521.2|14519.2|70
1643015370000|2022-01-24 09:09:30|14523.5|14521.5|14526.2|14524.2|14527.4|14525.4|14522.5|14520.5|68
1643015380000|2022-01-24 09:09:40|14526.1|14524.1|14525.4|14523.4|14528|14526|14525.4|14523.4|54
1643015390000|2022-01-24 09:09:50|14524.9|14522.9|14513.6|14511.6|14525|14523|14513.6|14511.6|141
1643015400000|2022-01-24 09:10:00|14513.7|14511.7|14515.2|14513.2|14516.5|14514.5|14511.5|14509.5|52
1643015410000|2022-01-24 09:10:10|14515.4|14513.4|14509.4|14507.4|14515.6|14513.6|14508.9|14506.9|50
1643015420000|2022-01-24 09:10:20|14509.2|14507.2|14510.2|14508.2|14511.1|14509.1|14508.4|14506.4|44
1643015430000|2022-01-24 09:10:30|14510.1|14508.1|14508.4|14506.4|14510.1|14508.1|14507|14505|56
1643015440000|2022-01-24 09:10:40|14507.2|14505.2|14511.7|14509.7|14511.9|14509.9|14506.2|14504.2|56
1643015450000|2022-01-24 09:10:50|14511.9|14509.9|14508.4|14506.4|14511.9|14509.9|14505.9|14503.9|81
1643015460000|2022-01-24 09:11:00|14508.9|14506.9|14501|14499|14508.9|14506.9|14501|14499|103
1643015470000|2022-01-24 09:11:10|14500.9|14498.9|14499.2|14497.2|14501|14499|14496.6|14494.6|124
1643015480000|2022-01-24 09:11:20|14499.4|14497.4|14504.5|14502.5|14505.6|14503.6|14499|14497|71
1643015490000|2022-01-24 09:11:30|14504.4|14502.4|14500.6|14498.6|14504.4|14502.4|14498.7|14496.7|57
1643015500000|2022-01-24 09:11:40|14500.7|14498.7|14503.2|14501.2|14503.9|14501.9|14500.6|14498.6|19
1643015510000|2022-01-24 09:11:50|14503.1|14501.1|14501.5|14499.5|14503.1|14501.1|14499.5|14497.5|92
1643015520000|2022-01-24 09:12:00|14501.1|14499.1|14503|14501|14504.4|14502.4|14500.5|14498.5|33
1643015530000|2022-01-24 09:12:10|14502.5|14500.5|14501.2|14499.2|14503|14501|14500.1|14498.1|42
1643015540000|2022-01-24 09:12:20|14501.1|14499.1|14507.5|14505.5|14508.7|14506.7|14501|14499|48
1643015550000|2022-01-24 09:12:30|14508.6|14506.6|14509.5|14507.5|14512.1|14510.1|14508.5|14506.5|43
1643015560000|2022-01-24 09:12:40|14509.7|14507.7|14508.6|14506.6|14510.9|14508.9|14508.6|14506.6|29
1643015570000|2022-01-24 09:12:50|14508.5|14506.5|14500.7|14498.7|14508.5|14506.5|14499.9|14497.9|50
1643015580000|2022-01-24 09:13:00|14501.1|14499.1|14500.4|14498.4|14501.7|14499.7|14497.6|14495.6|39
1643015590000|2022-01-24 09:13:10|14500.2|14498.2|14501.9|14499.9|14504.9|14502.9|14500.1|14498.1|49
1643015600000|2022-01-24 09:13:20|14501.7|14499.7|14499.5|14497.5|14503.7|14501.7|14498|14496|24
1643015610000|2022-01-24 09:13:30|14499.6|14497.6|14499.5|14497.5|14502.7|14500.7|14499.4|14497.4|21
1643015620000|2022-01-24 09:13:40|14499.4|14497.4|14502.5|14500.5|14504.1|14502.1|14497.7|14495.7|66
1643015630000|2022-01-24 09:13:50|14502.4|14500.4|14505.5|14503.5|14506|14504|14501.9|14499.9|32
1643015640000|2022-01-24 09:14:00|14505.7|14503.7|14509.7|14507.7|14510|14508|14505.7|14503.7|65
1643015650000|2022-01-24 09:14:10|14510.1|14508.1|14510.7|14508.7|14512.6|14510.6|14509.9|14507.9|60
1643015660000|2022-01-24 09:14:20|14510.9|14508.9|14503.7|14501.7|14510.9|14508.9|14503.7|14501.7|41
1643015670000|2022-01-24 09:14:30|14504|14502|14503.7|14501.7|14506.4|14504.4|14503.5|14501.5|25
1643015680000|2022-01-24 09:14:40|14504.1|14502.1|14503.1|14501.1|14505.2|14503.2|14503.1|14501.1|29
1643015690000|2022-01-24 09:14:50|14503.2|14501.2|14503.6|14501.6|14504.4|14502.4|14499.4|14497.4|44
1643015700000|2022-01-24 09:15:00|14503.5|14501.5|14501|14499|14503.5|14501.5|14500|14498|42
1643015710000|2022-01-24 09:15:10|14500.9|14498.9|14499.5|14497.5|14501|14499|14499.2|14497.2|20
1643015720000|2022-01-24 09:15:20|14499.4|14497.4|14491.6|14489.6|14499.4|14497.4|14491|14489|182
1643015730000|2022-01-24 09:15:30|14492.7|14490.7|14494.5|14492.5|14497.4|14495.4|14492.7|14490.7|46
1643015740000|2022-01-24 09:15:40|14495.5|14493.5|14497.9|14495.9|14500.1|14498.1|14495.1|14493.1|34
1643015750000|2022-01-24 09:15:50|14498.5|14496.5|14498.5|14496.5|14499.9|14497.9|14497.5|14495.5|44
1643015760000|2022-01-24 09:16:00|14498.4|14496.4|14495.4|14493.4|14498.4|14496.4|14493.6|14491.6|55
1643015770000|2022-01-24 09:16:10|14496.4|14494.4|14494.2|14492.2|14496.7|14494.7|14493.6|14491.6|23
1643015780000|2022-01-24 09:16:20|14494.4|14492.4|14495.5|14493.5|14496.2|14494.2|14494.2|14492.2|54
1643015790000|2022-01-24 09:16:30|14495.6|14493.6|14495.7|14493.7|14496|14494|14492|14490|98
1643015800000|2022-01-24 09:16:40|14495.2|14493.2|14483.4|14481.4|14495.6|14493.6|14482|14480|317
1643015810000|2022-01-24 09:16:50|14483.2|14481.2|14484.4|14482.4|14487.1|14485.1|14482.9|14480.9|111
1643015820000|2022-01-24 09:17:00|14484.2|14482.2|14481.1|14479.1|14485.1|14483.1|14481.1|14479.1|59
1643015830000|2022-01-24 09:17:10|14481.2|14479.2|14482|14480|14482.7|14480.7|14476.9|14474.9|180
1643015840000|2022-01-24 09:17:20|14481.9|14479.9|14477.7|14475.7|14481.9|14479.9|14477.7|14475.7|85
1643015850000|2022-01-24 09:17:30|14477.6|14475.6|14479.9|14477.9|14479.9|14477.9|14477.6|14475.6|56
1643015860000|2022-01-24 09:17:40|14479.7|14477.7|14480|14478|14482.7|14480.7|14479.5|14477.5|48
1643015870000|2022-01-24 09:17:50|14479.9|14477.9|14478.9|14476.9|14481.2|14479.2|14477.5|14475.5|45
1643015880000|2022-01-24 09:18:00|14478.7|14476.7|14477.2|14475.2|14479.2|14477.2|14477.1|14475.1|51
1643015890000|2022-01-24 09:18:10|14476.6|14474.6|14477|14475|14478.1|14476.1|14475|14473|84
1643015900000|2022-01-24 09:18:20|14476.9|14474.9|14482.2|14480.2|14483.5|14481.5|14476.5|14474.5|93
1643015910000|2022-01-24 09:18:30|14482.4|14480.4|14484.1|14482.1|14485.1|14483.1|14482.2|14480.2|37
1643015920000|2022-01-24 09:18:40|14484|14482|14481.7|14479.7|14484.5|14482.5|14481.5|14479.5|34
1643015930000|2022-01-24 09:18:50|14481.6|14479.6|14479.9|14477.9|14483.2|14481.2|14478.7|14476.7|48
1643015940000|2022-01-24 09:19:00|14479.7|14477.7|14480.4|14478.4|14482|14480|14476.1|14474.1|68
1643015950000|2022-01-24 09:19:10|14480.2|14478.2|14474.2|14472.2|14480.9|14478.9|14473.7|14471.7|93
1643015960000|2022-01-24 09:19:20|14474.7|14472.7|14476|14474|14478|14476|14474.7|14472.7|85
1643015970000|2022-01-24 09:19:30|14476.1|14474.1|14474.4|14472.4|14476.7|14474.7|14473.2|14471.2|78
1643015980000|2022-01-24 09:19:40|14474.2|14472.2|14478.2|14476.2|14478.2|14476.2|14472.2|14470.2|207
1643015990000|2022-01-24 09:19:50|14477.7|14475.7|14477.7|14475.7|14480.6|14478.6|14476.9|14474.9|64
1643016000000|2022-01-24 09:20:00|14478.7|14476.7|14481|14479|14481|14479|14477.5|14475.5|78
1643016010000|2022-01-24 09:20:10|14480.7|14478.7|14477.5|14475.5|14481.1|14479.1|14477|14475|47
1643016020000|2022-01-24 09:20:20|14477.9|14475.9|14479|14477|14481.1|14479.1|14477.5|14475.5|63
1643016030000|2022-01-24 09:20:30|14479.1|14477.1|14480.2|14478.2|14480.9|14478.9|14478.6|14476.6|20
1643016040000|2022-01-24 09:20:40|14480.1|14478.1|14480.9|14478.9|14481|14479|14479.1|14477.1|53
1643016050000|2022-01-24 09:20:50|14480.7|14478.7|14477.6|14475.6|14481.1|14479.1|14477.6|14475.6|70
1643016060000|2022-01-24 09:21:00|14477.7|14475.7|14476.1|14474.1|14478.5|14476.5|14472.6|14470.6|111
1643016070000|2022-01-24 09:21:10|14475.9|14473.9|14477.6|14475.6|14479.4|14477.4|14475.5|14473.5|28
1643016080000|2022-01-24 09:21:20|14477.5|14475.5|14473.2|14471.2|14478.2|14476.2|14472.9|14470.9|36
1643016090000|2022-01-24 09:21:30|14473.4|14471.4|14472.9|14470.9|14473.4|14471.4|14469.5|14467.5|123
1643016100000|2022-01-24 09:21:40|14473|14471|14473.1|14471.1|14475.5|14473.5|14472.6|14470.6|51
1643016110000|2022-01-24 09:21:50|14473|14471|14474.5|14472.5|14474.9|14472.9|14473|14471|50
1643016120000|2022-01-24 09:22:00|14474.4|14472.4|14471.4|14469.4|14474.4|14472.4|14469.5|14467.5|101
1643016130000|2022-01-24 09:22:10|14471.7|14469.7|14471.4|14469.4|14472.2|14470.2|14469.9|14467.9|49
1643016140000|2022-01-24 09:22:20|14471.2|14469.2|14470.6|14468.6|14471.7|14469.7|14469.7|14467.7|42
1643016150000|2022-01-24 09:22:30|14470.5|14468.5|14470|14468|14470.9|14468.9|14467.7|14465.7|56
1643016160000|2022-01-24 09:22:40|14469.5|14467.5|14464.7|14462.7|14469.7|14467.7|14464.7|14462.7|138
1643016170000|2022-01-24 09:22:50|14464.6|14462.6|14466.5|14464.5|14467.6|14465.6|14464|14462|103
1643016180000|2022-01-24 09:23:00|14466.4|14464.4|14462.7|14460.7|14468.7|14466.7|14462.6|14460.6|102
1643016190000|2022-01-24 09:23:10|14462.6|14460.6|14463.9|14461.9|14465|14463|14462|14460|62
1643016200000|2022-01-24 09:23:20|14465.1|14463.1|14462.4|14460.4|14466|14464|14461.5|14459.5|65
1643016210000|2022-01-24 09:23:30|14462.5|14460.5|14462.2|14460.2|14464.7|14462.7|14461.4|14459.4|76
1643016220000|2022-01-24 09:23:40|14462.4|14460.4|14465.5|14463.5|14466.2|14464.2|14461.5|14459.5|70
1643016230000|2022-01-24 09:23:50|14465.6|14463.6|14466.9|14464.9|14467|14465|14464.9|14462.9|51
1643016240000|2022-01-24 09:24:00|14466.7|14464.7|14466.5|14464.5|14467.2|14465.2|14463.6|14461.6|70
1643016250000|2022-01-24 09:24:10|14466.4|14464.4|14465.7|14463.7|14468.5|14466.5|14465.4|14463.4|68
1643016260000|2022-01-24 09:24:20|14465.5|14463.5|14466.1|14464.1|14466.5|14464.5|14464.9|14462.9|23
1643016270000|2022-01-24 09:24:30|14466.2|14464.2|14464.4|14462.4|14466.5|14464.5|14463.5|14461.5|23
1643016280000|2022-01-24 09:24:40|14464|14462|14464.1|14462.1|14464.2|14462.2|14462.5|14460.5|28
1643016290000|2022-01-24 09:24:50|14464.4|14462.4|14467.4|14465.4|14468|14466|14463.9|14461.9|33
1643016300000|2022-01-24 09:25:00|14467.2|14465.2|14471.5|14469.5|14471.7|14469.7|14467.2|14465.2|110
1643016310000|2022-01-24 09:25:10|14471.4|14469.4|14473.9|14471.9|14473.9|14471.9|14470.4|14468.4|103
1643016320000|2022-01-24 09:25:20|14474|14472|14471.7|14469.7|14474|14472|14471|14469|53
1643016330000|2022-01-24 09:25:30|14471.9|14469.9|14470.7|14468.7|14472.6|14470.6|14469.4|14467.4|25
1643016340000|2022-01-24 09:25:40|14471.2|14469.2|14469.2|14467.2|14473.1|14471.1|14469.2|14467.2|47
1643016350000|2022-01-24 09:25:50|14469.4|14467.4|14471|14469|14471.4|14469.4|14468.5|14466.5|33
1643016360000|2022-01-24 09:26:00|14470.9|14468.9|14472.6|14470.6|14472.9|14470.9|14470.7|14468.7|21
1643016370000|2022-01-24 09:26:10|14472.7|14470.7|14476.9|14474.9|14476.9|14474.9|14472.6|14470.6|74
1643016380000|2022-01-24 09:26:20|14477|14475|14479.4|14477.4|14480.7|14478.7|14476.1|14474.1|51
1643016390000|2022-01-24 09:26:30|14479.2|14477.2|14478.1|14476.1|14479.2|14477.2|14476.2|14474.2|57
1643016400000|2022-01-24 09:26:40|14478.2|14476.2|14480.7|14478.7|14480.7|14478.7|14477.5|14475.5|37
1643016410000|2022-01-24 09:26:50|14481.7|14479.7|14481|14479|14483.1|14481.1|14480.5|14478.5|74
1643016420000|2022-01-24 09:27:00|14480.9|14478.9|14478.9|14476.9|14480.9|14478.9|14477.5|14475.5|59
1643016430000|2022-01-24 09:27:10|14479.7|14477.7|14481.7|14479.7|14482.4|14480.4|14479.5|14477.5|37
1643016440000|2022-01-24 09:27:20|14482|14480|14480.9|14478.9|14483.2|14481.2|14480.9|14478.9|34
1643016450000|2022-01-24 09:27:30|14481|14479|14483.6|14481.6|14483.7|14481.7|14480.9|14478.9|22
1643016460000|2022-01-24 09:27:40|14483.7|14481.7|14483.1|14481.1|14486.5|14484.5|14482.5|14480.5|72
1643016470000|2022-01-24 09:27:50|14483|14481|14488.9|14486.9|14489.2|14487.2|14482.7|14480.7|77
1643016480000|2022-01-24 09:28:00|14488.7|14486.7|14489|14487|14489.2|14487.2|14485.5|14483.5|97
1643016490000|2022-01-24 09:28:10|14489.1|14487.1|14487.4|14485.4|14489.5|14487.5|14486.4|14484.4|53
1643016500000|2022-01-24 09:28:20|14487.2|14485.2|14488.9|14486.9|14488.9|14486.9|14486.7|14484.7|33
1643016510000|2022-01-24 09:28:30|14488.7|14486.7|14488.9|14486.9|14489.5|14487.5|14488.1|14486.1|61
1643016520000|2022-01-24 09:28:40|14489.2|14487.2|14488.9|14486.9|14490.2|14488.2|14486.9|14484.9|51
1643016530000|2022-01-24 09:28:50|14488.5|14486.5|14488.2|14486.2|14488.9|14486.9|14487.5|14485.5|18
1643016540000|2022-01-24 09:29:00|14488|14486|14486.2|14484.2|14488|14486|14485.5|14483.5|37
1643016550000|2022-01-24 09:29:10|14486.1|14484.1|14483.1|14481.1|14486.7|14484.7|14483.1|14481.1|89
1643016560000|2022-01-24 09:29:20|14483.2|14481.2|14481.1|14479.1|14484.4|14482.4|14480.7|14478.7|42
1643016570000|2022-01-24 09:29:30|14481|14479|14476.9|14474.9|14481.7|14479.7|14476.7|14474.7|56
1643016580000|2022-01-24 09:29:40|14478.5|14476.5|14476.7|14474.7|14479.7|14477.7|14476.6|14474.6|111
1643016590000|2022-01-24 09:29:50|14476.6|14474.6|14478.1|14476.1|14480.2|14478.2|14476.6|14474.6|47
1643016600000|2022-01-24 09:30:00|14478.2|14476.2|14475.5|14473.5|14480|14478|14473.7|14471.7|94
1643016610000|2022-01-24 09:30:10|14476.1|14474.1|14482|14480|14483.4|14481.4|14476|14474|51
1643016620000|2022-01-24 09:30:20|14481.9|14479.9|14486|14484|14487.5|14485.5|14481.7|14479.7|33
1643016630000|2022-01-24 09:30:30|14486.4|14484.4|14487.9|14485.9|14488.4|14486.4|14486.2|14484.2|48
1643016640000|2022-01-24 09:30:40|14487.6|14485.6|14487.5|14485.5|14488.2|14486.2|14486.9|14484.9|20
1643016650000|2022-01-24 09:30:50|14487.1|14485.1|14486.1|14484.1|14488.2|14486.2|14485.7|14483.7|33
1643016660000|2022-01-24 09:31:00|14486|14484|14484|14482|14486.4|14484.4|14480.5|14478.5|37
1643016670000|2022-01-24 09:31:10|14483.9|14481.9|14483.9|14481.9|14485.2|14483.2|14483.7|14481.7|18
1643016680000|2022-01-24 09:31:20|14484|14482|14485|14483|14485.9|14483.9|14483.6|14481.6|30
1643016690000|2022-01-24 09:31:30|14484.9|14482.9|14485.1|14483.1|14486.9|14484.9|14483.1|14481.1|35
1643016700000|2022-01-24 09:31:40|14485.2|14483.2|14488.1|14486.1|14488.2|14486.2|14484.4|14482.4|23
1643016710000|2022-01-24 09:31:50|14488|14486|14487.7|14485.7|14489.6|14487.6|14487.2|14485.2|31
1643016720000|2022-01-24 09:32:00|14486.5|14484.5|14483.5|14481.5|14486.5|14484.5|14481.4|14479.4|51
1643016730000|2022-01-24 09:32:10|14484.4|14482.4|14486.4|14484.4|14489.4|14487.4|14484.4|14482.4|54
1643016740000|2022-01-24 09:32:20|14486.2|14484.2|14485|14483|14487|14485|14484|14482|18
1643016750000|2022-01-24 09:32:30|14484.9|14482.9|14487.2|14485.2|14487.5|14485.5|14481.9|14479.9|58
1643016760000|2022-01-24 09:32:40|14487.7|14485.7|14490.5|14488.5|14490.5|14488.5|14486|14484|43
1643016770000|2022-01-24 09:32:50|14490.4|14488.4|14488.1|14486.1|14490.5|14488.5|14487.4|14485.4|30
1643016780000|2022-01-24 09:33:00|14488|14486|14486.2|14484.2|14488.7|14486.7|14484.4|14482.4|22
1643016790000|2022-01-24 09:33:10|14485.9|14483.9|14485.5|14483.5|14486.1|14484.1|14484.1|14482.1|10
1643016800000|2022-01-24 09:33:20|14485.2|14483.2|14484.5|14482.5|14486.2|14484.2|14483.1|14481.1|16
1643016810000|2022-01-24 09:33:30|14484.4|14482.4|14480.7|14478.7|14484.6|14482.6|14479.9|14477.9|27
1643016820000|2022-01-24 09:33:40|14480.6|14478.6|14487.5|14485.5|14487.5|14485.5|14480.4|14478.4|16
1643016830000|2022-01-24 09:33:50|14487.2|14485.2|14486.7|14484.7|14488.2|14486.2|14486.7|14484.7|9
1643016840000|2022-01-24 09:34:00|14487.1|14485.1|14484.5|14482.5|14487.1|14485.1|14483.9|14481.9|16
1643016850000|2022-01-24 09:34:10|14484.4|14482.4|14481.6|14479.6|14485.2|14483.2|14481.6|14479.6|20
1643016860000|2022-01-24 09:34:20|14481|14479|14479.5|14477.5|14482.4|14480.4|14479.5|14477.5|27
1643016870000|2022-01-24 09:34:30|14479.4|14477.4|14482|14480|14483.9|14481.9|14479.4|14477.4|39
1643016880000|2022-01-24 09:34:40|14481.9|14479.9|14484.2|14482.2|14486|14484|14481.9|14479.9|42
1643016890000|2022-01-24 09:34:50|14484.1|14482.1|14481.5|14479.5|14484.1|14482.1|14479.9|14477.9|22
1643016900000|2022-01-24 09:35:00|14481.6|14479.6|14476.2|14474.2|14481.7|14479.7|14475.6|14473.6|49
1643016910000|2022-01-24 09:35:10|14476.5|14474.5|14477.2|14475.2|14477.9|14475.9|14475.5|14473.5|34
1643016920000|2022-01-24 09:35:20|14477.1|14475.1|14479.2|14477.2|14479.7|14477.7|14475.6|14473.6|57
1643016930000|2022-01-24 09:35:30|14479.1|14477.1|14481.6|14479.6|14484|14482|14479|14477|69
1643016940000|2022-01-24 09:35:40|14481.5|14479.5|14485|14483|14485.9|14483.9|14480.4|14478.4|67
1643016950000|2022-01-24 09:35:50|14485.1|14483.1|14482.7|14480.7|14485.2|14483.2|14482.7|14480.7|11
1643016960000|2022-01-24 09:36:00|14482.6|14480.6|14481.5|14479.5|14482.7|14480.7|14477.2|14475.2|22
1643016970000|2022-01-24 09:36:10|14481.4|14479.4|14480.6|14478.6|14481.4|14479.4|14478.7|14476.7|16
1643016980000|2022-01-24 09:36:20|14480.7|14478.7|14480.9|14478.9|14484.5|14482.5|14480.4|14478.4|53
1643016990000|2022-01-24 09:36:30|14481|14479|14483.1|14481.1|14483.2|14481.2|14480.4|14478.4|18
1643017000000|2022-01-24 09:36:40|14483.2|14481.2|14487.5|14485.5|14487.7|14485.7|14483.2|14481.2|40
1643017010000|2022-01-24 09:36:50|14487.6|14485.6|14489.1|14487.1|14490.5|14488.5|14487.2|14485.2|56
1643017020000|2022-01-24 09:37:00|14489.2|14487.2|14491.2|14489.2|14491.7|14489.7|14489.1|14487.1|55
1643017030000|2022-01-24 09:37:10|14491.4|14489.4|14490.7|14488.7|14492.5|14490.5|14489.4|14487.4|36
1643017040000|2022-01-24 09:37:20|14490.5|14488.5|14493.4|14491.4|14493.7|14491.7|14488.7|14486.7|73
1643017050000|2022-01-24 09:37:30|14493.2|14491.2|14495.6|14493.6|14496.1|14494.1|14493.2|14491.2|69
1643017060000|2022-01-24 09:37:40|14495.4|14493.4|14495.2|14493.2|14497.2|14495.2|14494.4|14492.4|61
1643017070000|2022-01-24 09:37:50|14495.1|14493.1|14493.5|14491.5|14497.2|14495.2|14493.2|14491.2|26
1643017080000|2022-01-24 09:38:00|14493.9|14491.9|14491|14489|14494.7|14492.7|14491|14489|53
1643017090000|2022-01-24 09:38:10|14490.9|14488.9|14490.9|14488.9|14493.2|14491.2|14489.1|14487.1|44
1643017100000|2022-01-24 09:38:20|14490.7|14488.7|14488.4|14486.4|14491.7|14489.7|14488.4|14486.4|64
1643017110000|2022-01-24 09:38:30|14488.5|14486.5|14484.9|14482.9|14488.5|14486.5|14484.5|14482.5|39
1643017120000|2022-01-24 09:38:40|14484.5|14482.5|14483.2|14481.2|14485.4|14483.4|14482.6|14480.6|30
1643017130000|2022-01-24 09:38:50|14483.1|14481.1|14481.5|14479.5|14483.2|14481.2|14481.4|14479.4|34
1643017140000|2022-01-24 09:39:00|14481.4|14479.4|14481.7|14479.7|14483.5|14481.5|14480.5|14478.5|34
1643017150000|2022-01-24 09:39:10|14481.6|14479.6|14483.5|14481.5|14484.2|14482.2|14481|14479|21
1643017160000|2022-01-24 09:39:20|14483.2|14481.2|14478.1|14476.1|14483.2|14481.2|14478.1|14476.1|32
1643017170000|2022-01-24 09:39:30|14478|14476|14476.9|14474.9|14479.7|14477.7|14476.5|14474.5|37
1643017180000|2022-01-24 09:39:40|14476.5|14474.5|14477.9|14475.9|14478.2|14476.2|14475.7|14473.7|40
1643017190000|2022-01-24 09:39:50|14477.7|14475.7|14477|14475|14477.9|14475.9|14476.9|14474.9|6
1643017200000|2022-01-24 09:40:00|14476.9|14474.9|14470.5|14468.5|14476.9|14474.9|14468.7|14466.7|117
1643017210000|2022-01-24 09:40:10|14470.2|14468.2|14470.6|14468.6|14474.1|14472.1|14469.7|14467.7|68
1643017220000|2022-01-24 09:40:20|14470.5|14468.5|14471.9|14469.9|14472.4|14470.4|14468.2|14466.2|27
1643017230000|2022-01-24 09:40:30|14471.4|14469.4|14469.5|14467.5|14471.9|14469.9|14469.1|14467.1|11
1643017240000|2022-01-24 09:40:40|14469.6|14467.6|14469.7|14467.7|14470.4|14468.4|14468.4|14466.4|40
1643017250000|2022-01-24 09:40:50|14469.6|14467.6|14477.4|14475.4|14477.9|14475.9|14469.6|14467.6|60
1643017260000|2022-01-24 09:41:00|14477.2|14475.2|14479|14477|14480|14478|14477.2|14475.2|46
1643017270000|2022-01-24 09:41:10|14479.7|14477.7|14480.1|14478.1|14482.6|14480.6|14479.4|14477.4|42
1643017280000|2022-01-24 09:41:20|14480.9|14478.9|14471.1|14469.1|14481.9|14479.9|14471.1|14469.1|46
1643017290000|2022-01-24 09:41:30|14470.9|14468.9|14469.9|14467.9|14471.2|14469.2|14468|14466|39
1643017300000|2022-01-24 09:41:40|14469.2|14467.2|14473.5|14471.5|14473.7|14471.7|14468.4|14466.4|38
1643017310000|2022-01-24 09:41:50|14472.1|14470.1|14472.7|14470.7|14474.5|14472.5|14471.6|14469.6|28
1643017320000|2022-01-24 09:42:00|14473.2|14471.2|14473.2|14471.2|14476.2|14474.2|14471.1|14469.1|116
1643017330000|2022-01-24 09:42:10|14473.1|14471.1|14468.5|14466.5|14473.1|14471.1|14468.1|14466.1|82
1643017340000|2022-01-24 09:42:20|14468.1|14466.1|14468.2|14466.2|14469.2|14467.2|14467.2|14465.2|28
1643017350000|2022-01-24 09:42:30|14468.4|14466.4|14468.9|14466.9|14470.2|14468.2|14467.5|14465.5|42
1643017360000|2022-01-24 09:42:40|14468.7|14466.7|14475|14473|14475.1|14473.1|14468.6|14466.6|25
1643017370000|2022-01-24 09:42:50|14475.2|14473.2|14478|14476|14478.2|14476.2|14474.4|14472.4|52
1643017380000|2022-01-24 09:43:00|14477.2|14475.2|14480.5|14478.5|14481.6|14479.6|14476.4|14474.4|38
1643017390000|2022-01-24 09:43:10|14480.6|14478.6|14482.4|14480.4|14484.5|14482.5|14478.9|14476.9|58
1643017400000|2022-01-24 09:43:20|14482.2|14480.2|14483.9|14481.9|14484.6|14482.6|14480.9|14478.9|34
1643017410000|2022-01-24 09:43:30|14484|14482|14481.5|14479.5|14486.4|14484.4|14480.6|14478.6|57
1643017420000|2022-01-24 09:43:40|14481.6|14479.6|14483.7|14481.7|14485|14483|14481.1|14479.1|6
1643017430000|2022-01-24 09:43:50|14484.1|14482.1|14486.6|14484.6|14487.5|14485.5|14483.6|14481.6|44
1643017440000|2022-01-24 09:44:00|14486.7|14484.7|14485.2|14483.2|14487|14485|14484.9|14482.9|17
1643017450000|2022-01-24 09:44:10|14485.1|14483.1|14481.7|14479.7|14485.1|14483.1|14479.4|14477.4|22
1643017460000|2022-01-24 09:44:20|14482|14480|14478.6|14476.6|14482.5|14480.5|14477.1|14475.1|84
1643017470000|2022-01-24 09:44:30|14475.1|14473.1|14475.9|14473.9|14476.4|14474.4|14473.2|14471.2|89
1643017480000|2022-01-24 09:44:40|14475.4|14473.4|14473.5|14471.5|14475.6|14473.6|14472.6|14470.6|20
1643017490000|2022-01-24 09:44:50|14473.4|14471.4|14473|14471|14475|14473|14472.2|14470.2|44
1643017500000|2022-01-24 09:45:00|14473.1|14471.1|14465.9|14463.9|14473.1|14471.1|14465.9|14463.9|103
1643017510000|2022-01-24 09:45:10|14465.7|14463.7|14467.4|14465.4|14468.5|14466.5|14463.1|14461.1|125
1643017520000|2022-01-24 09:45:20|14467.2|14465.2|14462.5|14460.5|14468|14466|14462.2|14460.2|61
1643017530000|2022-01-24 09:45:30|14462.7|14460.7|14459|14457|14463.6|14461.6|14455|14453|266
1643017540000|2022-01-24 09:45:40|14458.7|14456.7|14453.7|14451.7|14458.9|14456.9|14453|14451|99
1643017550000|2022-01-24 09:45:50|14453.6|14451.6|14457|14455|14460.9|14458.9|14453.5|14451.5|94
1643017560000|2022-01-24 09:46:00|14456.6|14454.6|14459.4|14457.4|14460.1|14458.1|14456.1|14454.1|60
1643017570000|2022-01-24 09:46:10|14459.2|14457.2|14459.6|14457.6|14461|14459|14459|14457|38
1643017580000|2022-01-24 09:46:20|14460.4|14458.4|14456.2|14454.2|14461|14459|14455.5|14453.5|40
1643017590000|2022-01-24 09:46:30|14456.1|14454.1|14446|14444|14456.9|14454.9|14445.7|14443.7|170
1643017600000|2022-01-24 09:46:40|14445.9|14443.9|14448|14446|14450.9|14448.9|14445.6|14443.6|114
1643017610000|2022-01-24 09:46:50|14447.7|14445.7|14450.6|14448.6|14450.6|14448.6|14446.2|14444.2|83
1643017620000|2022-01-24 09:47:00|14450.7|14448.7|14448|14446|14452|14450|14446.7|14444.7|58
1643017630000|2022-01-24 09:47:10|14447.5|14445.5|14449|14447|14449.1|14447.1|14445.1|14443.1|57
1643017640000|2022-01-24 09:47:20|14449.1|14447.1|14449.7|14447.7|14449.9|14447.9|14446.5|14444.5|24
1643017650000|2022-01-24 09:47:30|14449|14447|14449.4|14447.4|14450.5|14448.5|14448.4|14446.4|31
1643017660000|2022-01-24 09:47:40|14449|14447|14447.9|14445.9|14449|14447|14446.7|14444.7|17
1643017670000|2022-01-24 09:47:50|14447.6|14445.6|14448.6|14446.6|14449.4|14447.4|14447.2|14445.2|33
1643017680000|2022-01-24 09:48:00|14449.2|14447.2|14452.7|14450.7|14454.1|14452.1|14449.2|14447.2|59
1643017690000|2022-01-24 09:48:10|14453|14451|14446.6|14444.6|14453.4|14451.4|14446.5|14444.5|55
1643017700000|2022-01-24 09:48:20|14446.7|14444.7|14445.9|14443.9|14448|14446|14444.9|14442.9|83
1643017710000|2022-01-24 09:48:30|14446.1|14444.1|14443.9|14441.9|14446.2|14444.2|14443|14441|77
1643017720000|2022-01-24 09:48:40|14443.7|14441.7|14449.4|14447.4|14449.4|14447.4|14441.5|14439.5|97
1643017730000|2022-01-24 09:48:50|14449.2|14447.2|14454|14452|14454.7|14452.7|14447.7|14445.7|97
1643017740000|2022-01-24 09:49:00|14453.7|14451.7|14454.2|14452.2|14455.6|14453.6|14450.6|14448.6|69
1643017750000|2022-01-24 09:49:10|14454.4|14452.4|14452.9|14450.9|14458|14456|14452.9|14450.9|70
1643017760000|2022-01-24 09:49:20|14453|14451|14456.2|14454.2|14456.5|14454.5|14452.6|14450.6|50
1643017770000|2022-01-24 09:49:30|14456.4|14454.4|14458.5|14456.5|14458.9|14456.9|14456.2|14454.2|87
1643017780000|2022-01-24 09:49:40|14458.2|14456.2|14458.5|14456.5|14458.9|14456.9|14456.5|14454.5|38
1643017790000|2022-01-24 09:49:50|14458.6|14456.6|14462.9|14460.9|14463.2|14461.2|14458.6|14456.6|85
1643017800000|2022-01-24 09:50:00|14462.6|14460.6|14462.7|14460.7|14464.7|14462.7|14462.4|14460.4|57
1643017810000|2022-01-24 09:50:10|14462.6|14460.6|14470.5|14468.5|14471.4|14469.4|14462.5|14460.5|88
1643017820000|2022-01-24 09:50:20|14470.6|14468.6|14470.7|14468.7|14471.2|14469.2|14467.6|14465.6|53
1643017830000|2022-01-24 09:50:30|14470.9|14468.9|14473.4|14471.4|14473.4|14471.4|14470|14468|83
1643017840000|2022-01-24 09:50:40|14473.6|14471.6|14475.9|14473.9|14477.2|14475.2|14473.4|14471.4|111
1643017850000|2022-01-24 09:50:50|14475.7|14473.7|14471.9|14469.9|14476.7|14474.7|14471.7|14469.7|74
1643017860000|2022-01-24 09:51:00|14471.7|14469.7|14474.7|14472.7|14475|14473|14470.5|14468.5|40
1643017870000|2022-01-24 09:51:10|14474.6|14472.6|14476.5|14474.5|14478.9|14476.9|14473.2|14471.2|78
1643017880000|2022-01-24 09:51:20|14476.7|14474.7|14473.6|14471.6|14476.9|14474.9|14472.6|14470.6|31
1643017890000|2022-01-24 09:51:30|14473.7|14471.7|14474.1|14472.1|14475|14473|14473.2|14471.2|21
1643017900000|2022-01-24 09:51:40|14473.5|14471.5|14471|14469|14473.6|14471.6|14470.4|14468.4|48
1643017910000|2022-01-24 09:51:50|14470.7|14468.7|14474.1|14472.1|14474.2|14472.2|14469.9|14467.9|47
1643017920000|2022-01-24 09:52:00|14473.4|14471.4|14477.6|14475.6|14478.4|14476.4|14472.7|14470.7|88
1643017930000|2022-01-24 09:52:10|14477.5|14475.5|14479.4|14477.4|14481.4|14479.4|14477.4|14475.4|101
1643017940000|2022-01-24 09:52:20|14479|14477|14476.9|14474.9|14479.5|14477.5|14475.1|14473.1|53
1643017950000|2022-01-24 09:52:30|14476.6|14474.6|14476.7|14474.7|14476.9|14474.9|14475.6|14473.6|30
1643017960000|2022-01-24 09:52:40|14476.6|14474.6|14472.7|14470.7|14476.6|14474.6|14472.6|14470.6|49
1643017970000|2022-01-24 09:52:50|14471.5|14469.5|14465.2|14463.2|14471.5|14469.5|14464.2|14462.2|112
1643017980000|2022-01-24 09:53:00|14465.1|14463.1|14463.7|14461.7|14467|14465|14463.6|14461.6|68
1643017990000|2022-01-24 09:53:10|14463.9|14461.9|14469.9|14467.9|14471.1|14469.1|14462.5|14460.5|66
1643018000000|2022-01-24 09:53:20|14470|14468|14466.5|14464.5|14470.6|14468.6|14465.4|14463.4|52
1643018010000|2022-01-24 09:53:30|14466.6|14464.6|14466.5|14464.5|14467|14465|14463.7|14461.7|27
1643018020000|2022-01-24 09:53:40|14466.6|14464.6|14466.5|14464.5|14467.2|14465.2|14464.9|14462.9|26
1643018030000|2022-01-24 09:53:50|14464|14462|14460.2|14458.2|14464|14462|14458|14456|110
1643018040000|2022-01-24 09:54:00|14460|14458|14460.9|14458.9|14461.1|14459.1|14458.1|14456.1|61
1643018050000|2022-01-24 09:54:10|14459.7|14457.7|14462.1|14460.1|14462.2|14460.2|14458.7|14456.7|43
1643018060000|2022-01-24 09:54:20|14462.2|14460.2|14466.4|14464.4|14466.4|14464.4|14462.2|14460.2|23
1643018070000|2022-01-24 09:54:30|14465.7|14463.7|14464|14462|14465.7|14463.7|14462.4|14460.4|34
1643018080000|2022-01-24 09:54:40|14464.1|14462.1|14467.5|14465.5|14467.9|14465.9|14463.6|14461.6|86
1643018090000|2022-01-24 09:54:50|14467|14465|14463.5|14461.5|14467.5|14465.5|14461.7|14459.7|39
1643018100000|2022-01-24 09:55:00|14463.4|14461.4|14470.6|14468.6|14470.6|14468.6|14463|14461|56
1643018110000|2022-01-24 09:55:10|14470.7|14468.7|14472.1|14470.1|14473.2|14471.2|14470.5|14468.5|49
1643018120000|2022-01-24 09:55:20|14471.9|14469.9|14468.4|14466.4|14472.2|14470.2|14466.7|14464.7|23
1643018130000|2022-01-24 09:55:30|14468.2|14466.2|14465.7|14463.7|14468.4|14466.4|14465|14463|22
1643018140000|2022-01-24 09:55:40|14465.6|14463.6|14462.9|14460.9|14466.2|14464.2|14462.7|14460.7|22
1643018150000|2022-01-24 09:55:50|14462.6|14460.6|14462.9|14460.9|14464.4|14462.4|14462.6|14460.6|13
1643018160000|2022-01-24 09:56:00|14463.6|14461.6|14464.7|14462.7|14465|14463|14462.9|14460.9|32
1643018170000|2022-01-24 09:56:10|14464.6|14462.6|14460.5|14458.5|14464.6|14462.6|14460.2|14458.2|24
1643018180000|2022-01-24 09:56:20|14461.5|14459.5|14460.7|14458.7|14462.2|14460.2|14460.6|14458.6|14
1643018190000|2022-01-24 09:56:30|14460.6|14458.6|14461.4|14459.4|14461.4|14459.4|14460.5|14458.5|17
1643018200000|2022-01-24 09:56:40|14462|14460|14463.7|14461.7|14465.4|14463.4|14461.7|14459.7|12
1643018210000|2022-01-24 09:56:50|14463.2|14461.2|14466.4|14464.4|14467.1|14465.1|14463.2|14461.2|18
1643018220000|2022-01-24 09:57:00|14466|14464|14467.6|14465.6|14468.2|14466.2|14464.7|14462.7|26
1643018230000|2022-01-24 09:57:10|14467.7|14465.7|14470.7|14468.7|14471.7|14469.7|14467.5|14465.5|61
1643018240000|2022-01-24 09:57:20|14470.6|14468.6|14475|14473|14475.4|14473.4|14470.1|14468.1|46
1643018250000|2022-01-24 09:57:30|14474.6|14472.6|14474.7|14472.7|14476|14474|14473.5|14471.5|41
1643018260000|2022-01-24 09:57:40|14474.6|14472.6|14474.7|14472.7|14475.2|14473.2|14471.9|14469.9|43
1643018270000|2022-01-24 09:57:50|14474.6|14472.6|14475.6|14473.6|14477|14475|14474.2|14472.2|45
1643018280000|2022-01-24 09:58:00|14475.9|14473.9|14476.7|14474.7|14477.1|14475.1|14469.2|14467.2|47
1643018290000|2022-01-24 09:58:10|14477.2|14475.2|14478.1|14476.1|14478.7|14476.7|14475.1|14473.1|36
1643018300000|2022-01-24 09:58:20|14477.9|14475.9|14471.2|14469.2|14478.5|14476.5|14470.7|14468.7|49
1643018310000|2022-01-24 09:58:30|14471.1|14469.1|14471.1|14469.1|14471.1|14469.1|14469.2|14467.2|31
1643018320000|2022-01-24 09:58:40|14470.9|14468.9|14468.6|14466.6|14472.9|14470.9|14467.7|14465.7|48
1643018330000|2022-01-24 09:58:50|14468.5|14466.5|14468.5|14466.5|14470.4|14468.4|14467.4|14465.4|30
1643018340000|2022-01-24 09:59:00|14469|14467|14467.1|14465.1|14471|14469|14465.7|14463.7|33
1643018350000|2022-01-24 09:59:10|14467.2|14465.2|14466.4|14464.4|14468|14466|14464.5|14462.5|36
1643018360000|2022-01-24 09:59:20|14466.6|14464.6|14465.6|14463.6|14469.5|14467.5|14464.5|14462.5|25
1643018370000|2022-01-24 09:59:30|14466.2|14464.2|14468.4|14466.4|14469.1|14467.1|14465.7|14463.7|33
1643018380000|2022-01-24 09:59:40|14468.5|14466.5|14469|14467|14469.1|14467.1|14468|14466|3
1643018390000|2022-01-24 09:59:50|14469.7|14467.7|14470|14468|14473.5|14471.5|14469.5|14467.5|65
1643018400000|2022-01-24 10:00:00|14470.1|14468.1|14463.6|14461.6|14470.1|14468.1|14462.9|14460.9|49
1643018410000|2022-01-24 10:00:10|14463.5|14461.5|14466|14464|14467.7|14465.7|14462.7|14460.7|73
1643018420000|2022-01-24 10:00:20|14465.5|14463.5|14464.1|14462.1|14467.1|14465.1|14463.9|14461.9|24
1643018430000|2022-01-24 10:00:30|14464|14462|14467.5|14465.5|14468.1|14466.1|14463.1|14461.1|20
1643018440000|2022-01-24 10:00:40|14468.2|14466.2|14468|14466|14469|14467|14467|14465|39
1643018450000|2022-01-24 10:00:50|14467.9|14465.9|14461.7|14459.7|14468|14466|14460.2|14458.2|43
1643018460000|2022-01-24 10:01:00|14462.2|14460.2|14460.1|14458.1|14462.2|14460.2|14459.6|14457.6|24
1643018470000|2022-01-24 10:01:10|14460|14458|14461.2|14459.2|14462.6|14460.6|14459|14457|45
1643018480000|2022-01-24 10:01:20|14461.1|14459.1|14460.6|14458.6|14463|14461|14460.6|14458.6|27
1643018490000|2022-01-24 10:01:30|14460.5|14458.5|14462.7|14460.7|14463.2|14461.2|14460.2|14458.2|16
1643018500000|2022-01-24 10:01:40|14462.9|14460.9|14459.7|14457.7|14464.4|14462.4|14459.6|14457.6|22
1643018510000|2022-01-24 10:01:50|14459.6|14457.6|14459.1|14457.1|14461.1|14459.1|14458.6|14456.6|19
1643018520000|2022-01-24 10:02:00|14459.5|14457.5|14458.7|14456.7|14461.4|14459.4|14458.5|14456.5|46
1643018530000|2022-01-24 10:02:10|14458.6|14456.6|14451.2|14449.2|14458.9|14456.9|14450.5|14448.5|162
1643018540000|2022-01-24 10:02:20|14451|14449|14454.4|14452.4|14456.9|14454.9|14450.5|14448.5|56
1643018550000|2022-01-24 10:02:30|14454.5|14452.5|14450.1|14448.1|14454.5|14452.5|14450.1|14448.1|39
1643018560000|2022-01-24 10:02:40|14450.2|14448.2|14445.7|14443.7|14450.9|14448.9|14445.7|14443.7|51
1643018570000|2022-01-24 10:02:50|14445.6|14443.6|14446.6|14444.6|14447.6|14445.6|14444.6|14442.6|74
1643018580000|2022-01-24 10:03:00|14447|14445|14445.4|14443.4|14449.4|14447.4|14445.1|14443.1|80
1643018590000|2022-01-24 10:03:10|14445.2|14443.2|14439|14437|14446|14444|14438.4|14436.4|171
1643018600000|2022-01-24 10:03:20|14439.1|14437.1|14440|14438|14440.4|14438.4|14433|14431|238
1643018610000|2022-01-24 10:03:30|14439.9|14437.9|14438.6|14436.6|14443.2|14441.2|14436.9|14434.9|62
1643018620000|2022-01-24 10:03:40|14438.7|14436.7|14440|14438|14442.9|14440.9|14438.1|14436.1|37
1643018630000|2022-01-24 10:03:50|14440.1|14438.1|14447.6|14445.6|14448.1|14446.1|14438.2|14436.2|153
1643018640000|2022-01-24 10:04:00|14447.7|14445.7|14446.5|14444.5|14450.2|14448.2|14443.2|14441.2|195
1643018650000|2022-01-24 10:04:10|14446.6|14444.6|14448.2|14446.2|14448.2|14446.2|14445.5|14443.5|54
1643018660000|2022-01-24 10:04:20|14448.4|14446.4|14451.7|14449.7|14451.9|14449.9|14447.5|14445.5|52
1643018670000|2022-01-24 10:04:30|14451.4|14449.4|14454.5|14452.5|14454.5|14452.5|14450.7|14448.7|44
1643018680000|2022-01-24 10:04:40|14454.6|14452.6|14450.6|14448.6|14456|14454|14449.7|14447.7|52
1643018690000|2022-01-24 10:04:50|14450.4|14448.4|14443.1|14441.1|14450.6|14448.6|14442.9|14440.9|76
1643018700000|2022-01-24 10:05:00|14443.5|14441.5|14451.6|14449.6|14453.5|14451.5|14443.5|14441.5|79
1643018710000|2022-01-24 10:05:10|14452|14450|14454.2|14452.2|14454.9|14452.9|14451|14449|61
1643018720000|2022-01-24 10:05:20|14454.1|14452.1|14452|14450|14454.9|14452.9|14451|14449|24
1643018730000|2022-01-24 10:05:30|14452.1|14450.1|14448.2|14446.2|14453.7|14451.7|14447.7|14445.7|49
1643018740000|2022-01-24 10:05:40|14448.1|14446.1|14447.5|14445.5|14448.4|14446.4|14446.9|14444.9|22
1643018750000|2022-01-24 10:05:50|14447.2|14445.2|14443.6|14441.6|14447.2|14445.2|14443.4|14441.4|43
1643018760000|2022-01-24 10:06:00|14443.5|14441.5|14436.7|14434.7|14445.5|14443.5|14435.7|14433.7|137
1643018770000|2022-01-24 10:06:10|14437.1|14435.1|14432|14430|14437.9|14435.9|14432|14430|105
1643018780000|2022-01-24 10:06:20|14432.1|14430.1|14438.1|14436.1|14438.5|14436.5|14431.6|14429.6|143
1643018790000|2022-01-24 10:06:30|14438.2|14436.2|14433.1|14431.1|14439.5|14437.5|14433.1|14431.1|93
1643018800000|2022-01-24 10:06:40|14433.5|14431.5|14438.1|14436.1|14439.9|14437.9|14433.4|14431.4|53
1643018810000|2022-01-24 10:06:50|14438.2|14436.2|14433.1|14431.1|14438.6|14436.6|14431.9|14429.9|56
1643018820000|2022-01-24 10:07:00|14433|14431|14434.2|14432.2|14434.5|14432.5|14432|14430|48
1643018830000|2022-01-24 10:07:10|14435.4|14433.4|14435.2|14433.2|14438.6|14436.6|14434.6|14432.6|39
1643018840000|2022-01-24 10:07:20|14435.4|14433.4|14434.9|14432.9|14436.5|14434.5|14433.9|14431.9|60
1643018850000|2022-01-24 10:07:30|14434.7|14432.7|14425.4|14423.4|14435.1|14433.1|14425.4|14423.4|336
1643018860000|2022-01-24 10:07:40|14425.1|14423.1|14426.4|14424.4|14430.5|14428.5|14421.4|14419.4|170
1643018870000|2022-01-24 10:07:50|14425.7|14423.7|14424.2|14422.2|14428.5|14426.5|14422.7|14420.7|80
1643018880000|2022-01-24 10:08:00|14423.7|14421.7|14424|14422|14427.4|14425.4|14423.1|14421.1|96
1643018890000|2022-01-24 10:08:10|14423.6|14421.6|14423.4|14421.4|14426.7|14424.7|14422.5|14420.5|50
1643018900000|2022-01-24 10:08:20|14423.5|14421.5|14425.6|14423.6|14426.2|14424.2|14421.9|14419.9|42
1643018910000|2022-01-24 10:08:30|14425.5|14423.5|14424.5|14422.5|14426.9|14424.9|14422.6|14420.6|67
1643018920000|2022-01-24 10:08:40|14424.4|14422.4|14422.6|14420.6|14424.4|14422.4|14419.9|14417.9|99
1643018930000|2022-01-24 10:08:50|14422.5|14420.5|14424|14422|14426.5|14424.5|14421.5|14419.5|79
1643018940000|2022-01-24 10:09:00|14424.4|14422.4|14428.6|14426.6|14428.6|14426.6|14423.6|14421.6|78
1643018950000|2022-01-24 10:09:10|14428.5|14426.5|14431.1|14429.1|14431.5|14429.5|14427.7|14425.7|52
1643018960000|2022-01-24 10:09:20|14430.7|14428.7|14429.4|14427.4|14430.7|14428.7|14428.9|14426.9|36
1643018970000|2022-01-24 10:09:30|14429.2|14427.2|14425.5|14423.5|14431.1|14429.1|14425.4|14423.4|48
1643018980000|2022-01-24 10:09:40|14425.6|14423.6|14426.1|14424.1|14426.4|14424.4|14424.7|14422.7|29
1643018990000|2022-01-24 10:09:50|14426|14424|14428.7|14426.7|14428.7|14426.7|14425.7|14423.7|39
1643019000000|2022-01-24 10:10:00|14428.9|14426.9|14418.9|14416.9|14429.2|14427.2|14418.5|14416.5|140
1643019010000|2022-01-24 10:10:10|14419|14417|14425.1|14423.1|14427.5|14425.5|14419|14417|168
1643019020000|2022-01-24 10:10:20|14425.6|14423.6|14425.2|14423.2|14428.4|14426.4|14422.6|14420.6|130
1643019030000|2022-01-24 10:10:30|14425.5|14423.5|14425.7|14423.7|14425.7|14423.7|14422.6|14420.6|51
1643019040000|2022-01-24 10:10:40|14425.9|14423.9|14421.4|14419.4|14426.2|14424.2|14421.2|14419.2|73
1643019050000|2022-01-24 10:10:50|14421.7|14419.7|14421.6|14419.6|14421.9|14419.9|14414.6|14412.6|281
1643019060000|2022-01-24 10:11:00|14421.5|14419.5|14415.1|14413.1|14423.2|14421.2|14415.1|14413.1|79
1643019070000|2022-01-24 10:11:10|14415.2|14413.2|14421.4|14419.4|14421.4|14419.4|14414.5|14412.5|47
1643019080000|2022-01-24 10:11:20|14421.2|14419.2|14420.6|14418.6|14421.9|14419.9|14419.7|14417.7|36
1643019090000|2022-01-24 10:11:30|14420.5|14418.5|14422.2|14420.2|14422.2|14420.2|14419.6|14417.6|72
1643019100000|2022-01-24 10:11:40|14422.4|14420.4|14420|14418|14422.9|14420.9|14419.9|14417.9|56
1643019110000|2022-01-24 10:11:50|14419.9|14417.9|14411.6|14409.6|14419.9|14417.9|14410.9|14408.9|92
1643019120000|2022-01-24 10:12:00|14411.7|14409.7|14414.7|14412.7|14417.4|14415.4|14410.6|14408.6|129
1643019130000|2022-01-24 10:12:10|14414.9|14412.9|14416.9|14414.9|14418|14416|14414.6|14412.6|63
1643019140000|2022-01-24 10:12:20|14415.5|14413.5|14412.4|14410.4|14416|14414|14409.5|14407.5|116
1643019150000|2022-01-24 10:12:30|14412.6|14410.6|14412.4|14410.4|14413.9|14411.9|14410.5|14408.5|55
1643019160000|2022-01-24 10:12:40|14412.1|14410.1|14409.4|14407.4|14412.4|14410.4|14407.7|14405.7|87
1643019170000|2022-01-24 10:12:50|14409.7|14407.7|14406.6|14404.6|14410|14408|14406|14404|60
1643019180000|2022-01-24 10:13:00|14407|14405|14409|14407|14412.2|14410.2|14407|14405|97
1643019190000|2022-01-24 10:13:10|14409.1|14407.1|14409|14407|14410.1|14408.1|14406.4|14404.4|31
1643019200000|2022-01-24 10:13:20|14407.6|14405.6|14407.1|14405.1|14408.4|14406.4|14403.9|14401.9|99
1643019210000|2022-01-24 10:13:30|14407.7|14405.7|14403.2|14401.2|14407.7|14405.7|14402.5|14400.5|136
1643019220000|2022-01-24 10:13:40|14402.7|14400.7|14399.2|14397.2|14404.1|14402.1|14399|14397|104
1643019230000|2022-01-24 10:13:50|14399.5|14397.5|14400.2|14398.2|14401.9|14399.9|14398.1|14396.1|122
1643019240000|2022-01-24 10:14:00|14400.5|14398.5|14397.5|14395.5|14401.5|14399.5|14397.2|14395.2|101
1643019250000|2022-01-24 10:14:10|14397.4|14395.4|14398|14396|14405.2|14403.2|14396.7|14394.7|241
1643019260000|2022-01-24 10:14:20|14398.1|14396.1|14391.7|14389.7|14398.2|14396.2|14388.2|14386.2|539
1643019270000|2022-01-24 10:14:30|14391.5|14389.5|14394.5|14392.5|14394.5|14392.5|14390.4|14388.4|79
1643019280000|2022-01-24 10:14:40|14394.2|14392.2|14400.5|14398.5|14400.5|14398.5|14393.7|14391.7|124
1643019290000|2022-01-24 10:14:50|14400.6|14398.6|14401.1|14399.1|14402.5|14400.5|14398.4|14396.4|122
1643019300000|2022-01-24 10:15:00|14400.9|14398.9|14399.9|14397.9|14401.2|14399.2|14397.9|14395.9|67
1643019310000|2022-01-24 10:15:10|14400.1|14398.1|14405.2|14403.2|14406.5|14404.5|14400|14398|152
1643019320000|2022-01-24 10:15:20|14405.4|14403.4|14398.5|14396.5|14406.9|14404.9|14398.5|14396.5|112
1643019330000|2022-01-24 10:15:30|14398.6|14396.6|14393.9|14391.9|14399|14397|14390.4|14388.4|196
1643019340000|2022-01-24 10:15:40|14394.4|14392.4|14398.4|14396.4|14400|14398|14394.4|14392.4|56
1643019350000|2022-01-24 10:15:50|14396.6|14394.6|14394.6|14392.6|14396.6|14394.6|14393.4|14391.4|43
1643019360000|2022-01-24 10:16:00|14394.7|14392.7|14399.7|14397.7|14399.9|14397.9|14394.4|14392.4|49
1643019370000|2022-01-24 10:16:10|14400.5|14398.5|14401.9|14399.9|14401.9|14399.9|14398.4|14396.4|95
1643019380000|2022-01-24 10:16:20|14401.2|14399.2|14401.5|14399.5|14403.2|14401.2|14399.7|14397.7|57
1643019390000|2022-01-24 10:16:30|14401.7|14399.7|14405.6|14403.6|14406.1|14404.1|14401.2|14399.2|125
1643019400000|2022-01-24 10:16:40|14406|14404|14399.7|14397.7|14406.5|14404.5|14398.2|14396.2|44
1643019410000|2022-01-24 10:16:50|14399.9|14397.9|14402.5|14400.5|14403.4|14401.4|14399.9|14397.9|16
1643019420000|2022-01-24 10:17:00|14402.4|14400.4|14406.2|14404.2|14406.2|14404.2|14400.4|14398.4|31
1643019430000|2022-01-24 10:17:10|14406.4|14404.4|14405.5|14403.5|14406.7|14404.7|14403.9|14401.9|72
1643019440000|2022-01-24 10:17:20|14405.2|14403.2|14405.1|14403.1|14406.4|14404.4|14402.4|14400.4|53
1643019450000|2022-01-24 10:17:30|14405|14403|14406.1|14404.1|14408.4|14406.4|14404.7|14402.7|80
1643019460000|2022-01-24 10:17:40|14406.2|14404.2|14404.6|14402.6|14406.4|14404.4|14404.5|14402.5|19
1643019470000|2022-01-24 10:17:50|14404.5|14402.5|14404.9|14402.9|14405|14403|14403.4|14401.4|12
1643019480000|2022-01-24 10:18:00|14404.7|14402.7|14402.5|14400.5|14405.9|14403.9|14402.5|14400.5|42
1643019490000|2022-01-24 10:18:10|14402.9|14400.9|14401.9|14399.9|14404.2|14402.2|14401.9|14399.9|41
1643019500000|2022-01-24 10:18:20|14401.7|14399.7|14401.7|14399.7|14403.4|14401.4|14400.9|14398.9|46
1643019510000|2022-01-24 10:18:30|14401.6|14399.6|14397.6|14395.6|14401.6|14399.6|14397.1|14395.1|66
1643019520000|2022-01-24 10:18:40|14397.7|14395.7|14379.7|14377.7|14398.5|14396.5|14379.6|14377.6|481
1643019530000|2022-01-24 10:18:50|14380|14378|14385.2|14383.2|14385.4|14383.4|14379.7|14377.7|149
1643019540000|2022-01-24 10:19:00|14387.1|14385.1|14385|14383|14387.9|14385.9|14383.1|14381.1|129
1643019550000|2022-01-24 10:19:10|14384.7|14382.7|14387.2|14385.2|14388.4|14386.4|14384.1|14382.1|158
1643019560000|2022-01-24 10:19:20|14387|14385|14377.5|14375.5|14387|14385|14377.5|14375.5|113
1643019570000|2022-01-24 10:19:30|14377.4|14375.4|14376.4|14374.4|14380.4|14378.4|14374.6|14372.6|187
1643019580000|2022-01-24 10:19:40|14376.5|14374.5|14381.4|14379.4|14382.7|14380.7|14376|14374|73
1643019590000|2022-01-24 10:19:50|14381.2|14379.2|14386.9|14384.9|14387.6|14385.6|14380.5|14378.5|164
1643019600000|2022-01-24 10:20:00|14385.9|14383.9|14380.7|14378.7|14386.9|14384.9|14375.6|14373.6|253
1643019610000|2022-01-24 10:20:10|14380.6|14378.6|14382.4|14380.4|14383.6|14381.6|14377.5|14375.5|74
1643019620000|2022-01-24 10:20:20|14381.2|14379.2|14391.5|14389.5|14391.7|14389.7|14379.4|14377.4|104
1643019630000|2022-01-24 10:20:30|14391.6|14389.6|14396.9|14394.9|14399|14397|14391.6|14389.6|163
1643019640000|2022-01-24 10:20:40|14397|14395|14396.9|14394.9|14399|14397|14396.4|14394.4|83
1643019650000|2022-01-24 10:20:50|14397.2|14395.2|14395.4|14393.4|14397.6|14395.6|14394.7|14392.7|49
1643019660000|2022-01-24 10:21:00|14396.7|14394.7|14397.2|14395.2|14397.2|14395.2|14393|14391|87
1643019670000|2022-01-24 10:21:10|14397|14395|14395.4|14393.4|14397.9|14395.9|14393.4|14391.4|54
1643019680000|2022-01-24 10:21:20|14396.5|14394.5|14392|14390|14397|14395|14390.7|14388.7|85
1643019690000|2022-01-24 10:21:30|14392.1|14390.1|14395.2|14393.2|14396|14394|14391.9|14389.9|32
1643019700000|2022-01-24 10:21:40|14394.2|14392.2|14393.7|14391.7|14396.7|14394.7|14393.7|14391.7|78
1643019710000|2022-01-24 10:21:50|14394.5|14392.5|14393|14391|14395.1|14393.1|14391.6|14389.6|30
1643019720000|2022-01-24 10:22:00|14393.4|14391.4|14391.5|14389.5|14394.4|14392.4|14390.7|14388.7|44
1643019730000|2022-01-24 10:22:10|14391.6|14389.6|14388.1|14386.1|14392.9|14390.9|14386.4|14384.4|89
1643019740000|2022-01-24 10:22:20|14388.6|14386.6|14387.5|14385.5|14390.9|14388.9|14386.5|14384.5|29
1643019750000|2022-01-24 10:22:30|14386.4|14384.4|14384.1|14382.1|14386.4|14384.4|14383.5|14381.5|63
1643019760000|2022-01-24 10:22:40|14384.5|14382.5|14381.1|14379.1|14385.4|14383.4|14378.9|14376.9|70
1643019770000|2022-01-24 10:22:50|14381.6|14379.6|14381.1|14379.1|14383.6|14381.6|14379.1|14377.1|66
1643019780000|2022-01-24 10:23:00|14381.5|14379.5|14383.9|14381.9|14384|14382|14378.9|14376.9|66
1643019790000|2022-01-24 10:23:10|14384|14382|14385.5|14383.5|14386.2|14384.2|14383.9|14381.9|67
1643019800000|2022-01-24 10:23:20|14385.6|14383.6|14382.7|14380.7|14389|14387|14382.1|14380.1|85
1643019810000|2022-01-24 10:23:30|14382.9|14380.9|14379.7|14377.7|14383.2|14381.2|14378.6|14376.6|79
1643019820000|2022-01-24 10:23:40|14379.6|14377.6|14377.1|14375.1|14382.1|14380.1|14376.2|14374.2|104
1643019830000|2022-01-24 10:23:50|14377.9|14375.9|14383|14381|14383.9|14381.9|14377.9|14375.9|55
1643019840000|2022-01-24 10:24:00|14383.1|14381.1|14383.5|14381.5|14384|14382|14381.1|14379.1|31
1643019850000|2022-01-24 10:24:10|14383.4|14381.4|14370.5|14368.5|14383.4|14381.4|14369.5|14367.5|179
1643019860000|2022-01-24 10:24:20|14370.1|14368.1|14375.5|14373.5|14377.1|14375.1|14367.9|14365.9|159
1643019870000|2022-01-24 10:24:30|14375.2|14373.2|14373.6|14371.6|14377.5|14375.5|14372.4|14370.4|67
1643019880000|2022-01-24 10:24:40|14373|14371|14359.9|14357.9|14373|14371|14359.6|14357.6|392
1643019890000|2022-01-24 10:24:50|14360.6|14358.6|14358.4|14356.4|14361.2|14359.2|14355.1|14353.1|165
1643019900000|2022-01-24 10:25:00|14358.1|14356.1|14368.6|14366.6|14368.6|14366.6|14357|14355|177
1643019910000|2022-01-24 10:25:10|14369|14367|14361.6|14359.6|14372.5|14370.5|14360.9|14358.9|160
1643019920000|2022-01-24 10:25:20|14361.5|14359.5|14363.6|14361.6|14364.5|14362.5|14361.4|14359.4|66
1643019930000|2022-01-24 10:25:30|14363.5|14361.5|14363.5|14361.5|14366.1|14364.1|14360.7|14358.7|49
1643019940000|2022-01-24 10:25:40|14363.1|14361.1|14363.1|14361.1|14366.7|14364.7|14362.7|14360.7|55
1643019950000|2022-01-24 10:25:50|14363|14361|14361.2|14359.2|14365.1|14363.1|14361|14359|83
1643019960000|2022-01-24 10:26:00|14361.4|14359.4|14365.7|14363.7|14366.1|14364.1|14361.1|14359.1|35
1643019970000|2022-01-24 10:26:10|14365.6|14363.6|14361.6|14359.6|14367.9|14365.9|14361.5|14359.5|80
1643019980000|2022-01-24 10:26:20|14361.7|14359.7|14354.4|14352.4|14361.7|14359.7|14354.4|14352.4|82
1643019990000|2022-01-24 10:26:30|14354.5|14352.5|14353.6|14351.6|14354.7|14352.7|14346.9|14344.9|196
1643020000000|2022-01-24 10:26:40|14353|14351|14350.7|14348.7|14354.1|14352.1|14350.6|14348.6|64
1643020010000|2022-01-24 10:26:50|14351|14349|14357.2|14355.2|14358.5|14356.5|14350.9|14348.9|51
1643020020000|2022-01-24 10:27:00|14357.4|14355.4|14355.7|14353.7|14358|14356|14354.1|14352.1|96
1643020030000|2022-01-24 10:27:10|14355.6|14353.6|14351.7|14349.7|14356.2|14354.2|14350|14348|58
1643020040000|2022-01-24 10:27:20|14351.6|14349.6|14356.5|14354.5|14357.5|14355.5|14350.7|14348.7|88
1643020050000|2022-01-24 10:27:30|14356.1|14354.1|14349.4|14347.4|14356.5|14354.5|14349.4|14347.4|55
1643020060000|2022-01-24 10:27:40|14349.2|14347.2|14344.6|14342.6|14349.2|14347.2|14342.4|14340.4|154
1643020070000|2022-01-24 10:27:50|14344.5|14342.5|14340.9|14338.9|14345.4|14343.4|14338.1|14336.1|166
1643020080000|2022-01-24 10:28:00|14341|14339|14344.6|14342.6|14347.6|14345.6|14339.9|14337.9|148
1643020090000|2022-01-24 10:28:10|14344.5|14342.5|14344.6|14342.6|14346.2|14344.2|14342|14340|58
1643020100000|2022-01-24 10:28:20|14344.7|14342.7|14336.6|14334.6|14346.1|14344.1|14336.1|14334.1|120
1643020110000|2022-01-24 10:28:30|14337.2|14335.2|14338.5|14336.5|14342|14340|14336.7|14334.7|72
1643020120000|2022-01-24 10:28:40|14338.2|14336.2|14335.6|14333.6|14342|14340|14333.1|14331.1|142
1643020130000|2022-01-24 10:28:50|14335.2|14333.2|14337.7|14335.7|14338.6|14336.6|14333.6|14331.6|123
1643020140000|2022-01-24 10:29:00|14337.5|14335.5|14341.6|14339.6|14343.6|14341.6|14336.5|14334.5|118
1643020150000|2022-01-24 10:29:10|14341.9|14339.9|14346.7|14344.7|14347.7|14345.7|14341.6|14339.6|125
1643020160000|2022-01-24 10:29:20|14346.9|14344.9|14345.4|14343.4|14347.1|14345.1|14344.4|14342.4|61
1643020170000|2022-01-24 10:29:30|14345.1|14343.1|14337.5|14335.5|14345.5|14343.5|14337.1|14335.1|68
1643020180000|2022-01-24 10:29:40|14337.6|14335.6|14336.6|14334.6|14338.7|14336.7|14336.5|14334.5|38
1643020190000|2022-01-24 10:29:50|14336.7|14334.7|14336.5|14334.5|14338.4|14336.4|14332.9|14330.9|128
1643020200000|2022-01-24 10:30:00|14336.4|14334.4|14338.4|14336.4|14342.2|14340.2|14336.2|14334.2|204
1643020210000|2022-01-24 10:30:10|14338.5|14336.5|14342.1|14340.1|14342.1|14340.1|14335.9|14333.9|87
1643020220000|2022-01-24 10:30:20|14341.7|14339.7|14348.9|14346.9|14349.5|14347.5|14341.7|14339.7|97
1643020230000|2022-01-24 10:30:30|14349|14347|14350.6|14348.6|14350.7|14348.7|14346.7|14344.7|70
1643020240000|2022-01-24 10:30:40|14350.5|14348.5|14353.4|14351.4|14353.4|14351.4|14350|14348|68
1643020250000|2022-01-24 10:30:50|14353.5|14351.5|14353|14351|14354.4|14352.4|14352|14350|53
1643020260000|2022-01-24 10:31:00|14352.4|14350.4|14348.9|14346.9|14354.9|14352.9|14348.9|14346.9|99
1643020270000|2022-01-24 10:31:10|14348.7|14346.7|14345.5|14343.5|14350.1|14348.1|14341.5|14339.5|98
1643020280000|2022-01-24 10:31:20|14345.4|14343.4|14342.6|14340.6|14345.7|14343.7|14342.1|14340.1|72
1643020290000|2022-01-24 10:31:30|14342.5|14340.5|14347.4|14345.4|14347.4|14345.4|14335.9|14333.9|217
1643020300000|2022-01-24 10:31:40|14346.7|14344.7|14348.9|14346.9|14349.2|14347.2|14345.7|14343.7|101
1643020310000|2022-01-24 10:31:50|14348.7|14346.7|14348.4|14346.4|14349.5|14347.5|14345.9|14343.9|65
1643020320000|2022-01-24 10:32:00|14348.2|14346.2|14356.1|14354.1|14357|14355|14348|14346|71
1643020330000|2022-01-24 10:32:10|14356|14354|14361.5|14359.5|14364.9|14362.9|14354.7|14352.7|229
1643020340000|2022-01-24 10:32:20|14361.2|14359.2|14361|14359|14362.2|14360.2|14359|14357|56
1643020350000|2022-01-24 10:32:30|14361.2|14359.2|14363.9|14361.9|14365.9|14363.9|14360.9|14358.9|104
1643020360000|2022-01-24 10:32:40|14364.1|14362.1|14366|14364|14366.6|14364.6|14363.4|14361.4|87
1643020370000|2022-01-24 10:32:50|14365.6|14363.6|14365.4|14363.4|14367.2|14365.2|14363.9|14361.9|64
1643020380000|2022-01-24 10:33:00|14365.1|14363.1|14368.9|14366.9|14369|14367|14364.4|14362.4|78
1643020390000|2022-01-24 10:33:10|14368.6|14366.6|14369|14367|14370.7|14368.7|14368.1|14366.1|91
1643020400000|2022-01-24 10:33:20|14368.9|14366.9|14366.4|14364.4|14368.9|14366.9|14366.4|14364.4|70
1643020410000|2022-01-24 10:33:30|14365.7|14363.7|14363.2|14361.2|14366.9|14364.9|14363|14361|73
1643020420000|2022-01-24 10:33:40|14363.4|14361.4|14368.1|14366.1|14368.4|14366.4|14363|14361|42
1643020430000|2022-01-24 10:33:50|14368|14366|14370.7|14368.7|14370.7|14368.7|14366.1|14364.1|66
1643020440000|2022-01-24 10:34:00|14371|14369|14367.4|14365.4|14371|14369|14366.1|14364.1|42
1643020450000|2022-01-24 10:34:10|14369.4|14367.4|14372.6|14370.6|14372.7|14370.7|14369.4|14367.4|52
1643020460000|2022-01-24 10:34:20|14372.4|14370.4|14372|14370|14372.4|14370.4|14369.6|14367.6|42
1643020470000|2022-01-24 10:34:30|14371.4|14369.4|14365.1|14363.1|14372.2|14370.2|14363|14361|93
1643020480000|2022-01-24 10:34:40|14364.9|14362.9|14356.4|14354.4|14365.2|14363.2|14355.1|14353.1|114
1643020490000|2022-01-24 10:34:50|14356.5|14354.5|14360|14358|14360|14358|14356.4|14354.4|64
1643020500000|2022-01-24 10:35:00|14360.5|14358.5|14362.6|14360.6|14363|14361|14358.6|14356.6|55
1643020510000|2022-01-24 10:35:10|14362.5|14360.5|14362.2|14360.2|14363.4|14361.4|14361.2|14359.2|39
1643020520000|2022-01-24 10:35:20|14362.6|14360.6|14359.7|14357.7|14362.6|14360.6|14358.6|14356.6|25
1643020530000|2022-01-24 10:35:30|14359.4|14357.4|14354.5|14352.5|14359.5|14357.5|14353.7|14351.7|66
1643020540000|2022-01-24 10:35:40|14354.2|14352.2|14353|14351|14354.7|14352.7|14352.5|14350.5|55
1643020550000|2022-01-24 10:35:50|14352.9|14350.9|14353.7|14351.7|14355.7|14353.7|14351.9|14349.9|36
1643020560000|2022-01-24 10:36:00|14353.9|14351.9|14352.9|14350.9|14355.5|14353.5|14352.6|14350.6|48
1643020570000|2022-01-24 10:36:10|14352.6|14350.6|14358.2|14356.2|14360|14358|14351.7|14349.7|47
1643020580000|2022-01-24 10:36:20|14358.1|14356.1|14358.4|14356.4|14360.5|14358.5|14356.7|14354.7|28
1643020590000|2022-01-24 10:36:30|14359|14357|14361.6|14359.6|14362.6|14360.6|14358.4|14356.4|25
1643020600000|2022-01-24 10:36:40|14361.9|14359.9|14363.7|14361.7|14364|14362|14360.5|14358.5|58
1643020610000|2022-01-24 10:36:50|14363.6|14361.6|14366.1|14364.1|14368.9|14366.9|14363.2|14361.2|82
1643020620000|2022-01-24 10:37:00|14366.4|14364.4|14362.9|14360.9|14366.9|14364.9|14360.1|14358.1|61
1643020630000|2022-01-24 10:37:10|14362.7|14360.7|14361.6|14359.6|14364.9|14362.9|14361.6|14359.6|15
1643020640000|2022-01-24 10:37:20|14361.5|14359.5|14361.4|14359.4|14362.1|14360.1|14356.2|14354.2|68
1643020650000|2022-01-24 10:37:30|14361.2|14359.2|14361.4|14359.4|14362.6|14360.6|14360.2|14358.2|18
1643020660000|2022-01-24 10:37:40|14361|14359|14361.2|14359.2|14363.4|14361.4|14357.5|14355.5|61
1643020670000|2022-01-24 10:37:50|14360.9|14358.9|14361.7|14359.7|14362.6|14360.6|14359.4|14357.4|26
1643020680000|2022-01-24 10:38:00|14362.2|14360.2|14358.5|14356.5|14364.1|14362.1|14358.5|14356.5|55
1643020690000|2022-01-24 10:38:10|14358.4|14356.4|14356.1|14354.1|14358.4|14356.4|14355.5|14353.5|103
1643020700000|2022-01-24 10:38:20|14356.2|14354.2|14360.5|14358.5|14361|14359|14356.1|14354.1|81
1643020710000|2022-01-24 10:38:30|14359.9|14357.9|14357.2|14355.2|14361|14359|14357|14355|32
1643020720000|2022-01-24 10:38:40|14357.1|14355.1|14350.6|14348.6|14358.2|14356.2|14350.5|14348.5|63
1643020730000|2022-01-24 10:38:50|14350.5|14348.5|14356.2|14354.2|14356.6|14354.6|14349.9|14347.9|63
1643020740000|2022-01-24 10:39:00|14356.7|14354.7|14360.6|14358.6|14361.2|14359.2|14355|14353|89
1643020750000|2022-01-24 10:39:10|14360.5|14358.5|14357.4|14355.4|14360.5|14358.5|14354.5|14352.5|21
1643020760000|2022-01-24 10:39:20|14357.5|14355.5|14357.6|14355.6|14358.4|14356.4|14353.7|14351.7|21
1643020770000|2022-01-24 10:39:30|14357.9|14355.9|14359.5|14357.5|14360.4|14358.4|14357.1|14355.1|23
1643020780000|2022-01-24 10:39:40|14359.4|14357.4|14357.1|14355.1|14360|14358|14356.1|14354.1|34
1643020790000|2022-01-24 10:39:50|14357|14355|14354.5|14352.5|14357|14355|14353.9|14351.9|20
1643020800000|2022-01-24 10:40:00|14354.6|14352.6|14357.6|14355.6|14358.5|14356.5|14352.6|14350.6|68
1643020810000|2022-01-24 10:40:10|14357.9|14355.9|14361|14359|14361|14359|14357.4|14355.4|68
1643020820000|2022-01-24 10:40:20|14360.2|14358.2|14361.7|14359.7|14362.5|14360.5|14360.2|14358.2|48
1643020830000|2022-01-24 10:40:30|14361.4|14359.4|14355.6|14353.6|14362.7|14360.7|14355.5|14353.5|68
1643020840000|2022-01-24 10:40:40|14355.4|14353.4|14348.6|14346.6|14355.4|14353.4|14347.7|14345.7|100
1643020850000|2022-01-24 10:40:50|14348.7|14346.7|14348|14346|14349|14347|14344.7|14342.7|82
1643020860000|2022-01-24 10:41:00|14348.1|14346.1|14347.5|14345.5|14352|14350|14347.5|14345.5|38
1643020870000|2022-01-24 10:41:10|14346.6|14344.6|14347.1|14345.1|14349.5|14347.5|14345.4|14343.4|67
1643020880000|2022-01-24 10:41:20|14347|14345|14340.5|14338.5|14347.1|14345.1|14339.1|14337.1|91
1643020890000|2022-01-24 10:41:30|14340|14338|14344.5|14342.5|14344.6|14342.6|14338.6|14336.6|94
1643020900000|2022-01-24 10:41:40|14344.4|14342.4|14344.9|14342.9|14347.9|14345.9|14343.7|14341.7|40
1643020910000|2022-01-24 10:41:50|14344.1|14342.1|14341.9|14339.9|14344.1|14342.1|14339.4|14337.4|72
1643020920000|2022-01-24 10:42:00|14343.1|14341.1|14346.5|14344.5|14346.6|14344.6|14340.1|14338.1|70
1643020930000|2022-01-24 10:42:10|14346.6|14344.6|14347.5|14345.5|14349|14347|14345.9|14343.9|75
1643020940000|2022-01-24 10:42:20|14348|14346|14345.5|14343.5|14348.2|14346.2|14345.4|14343.4|54
1643020950000|2022-01-24 10:42:30|14343.7|14341.7|14339.9|14337.9|14344.1|14342.1|14338.4|14336.4|66
1643020960000|2022-01-24 10:42:40|14340.2|14338.2|14339.2|14337.2|14343.6|14341.6|14336.5|14334.5|116
1643020970000|2022-01-24 10:42:50|14339.4|14337.4|14321.6|14319.6|14341.9|14339.9|14320.9|14318.9|522
1643020980000|2022-01-24 10:43:00|14321|14319|14324.9|14322.9|14329.6|14327.6|14320.5|14318.5|253
1643020990000|2022-01-24 10:43:10|14325|14323|14320|14318|14326.1|14324.1|14318.4|14316.4|148
1643021000000|2022-01-24 10:43:20|14319.4|14317.4|14316.6|14314.6|14325|14323|14315.5|14313.5|343
1643021010000|2022-01-24 10:43:30|14316.5|14314.5|14315.7|14313.7|14317|14315|14307.4|14305.4|430
1643021020000|2022-01-24 10:43:40|14316|14314|14322.2|14320.2|14326.2|14324.2|14315.1|14313.1|159
1643021030000|2022-01-24 10:43:50|14321.7|14319.7|14321.6|14319.6|14322.4|14320.4|14319.1|14317.1|116
1643021040000|2022-01-24 10:44:00|14322|14320|14325.6|14323.6|14328|14326|14320.7|14318.7|180
1643021050000|2022-01-24 10:44:10|14325.5|14323.5|14328.2|14326.2|14328.2|14326.2|14323.2|14321.2|54
1643021060000|2022-01-24 10:44:20|14328.4|14326.4|14331.2|14329.2|14333.6|14331.6|14328.4|14326.4|169
1643021070000|2022-01-24 10:44:30|14331|14329|14326.9|14324.9|14332.2|14330.2|14325.9|14323.9|75
1643021080000|2022-01-24 10:44:40|14326.6|14324.6|14324.9|14322.9|14326.6|14324.6|14321.5|14319.5|88
1643021090000|2022-01-24 10:44:50|14324.7|14322.7|14324.5|14322.5|14326.4|14324.4|14323.1|14321.1|70
1643021100000|2022-01-24 10:45:00|14324.6|14322.6|14332|14330|14333.9|14331.9|14324.6|14322.6|112
1643021110000|2022-01-24 10:45:10|14332.4|14330.4|14335.1|14333.1|14335.1|14333.1|14332.2|14330.2|70
1643021120000|2022-01-24 10:45:20|14335|14333|14339.2|14337.2|14339.2|14337.2|14334.2|14332.2|109
1643021130000|2022-01-24 10:45:30|14339.5|14337.5|14341.7|14339.7|14341.7|14339.7|14338.6|14336.6|136
1643021140000|2022-01-24 10:45:40|14341.6|14339.6|14340.1|14338.1|14342.5|14340.5|14337|14335|108
1643021150000|2022-01-24 10:45:50|14340.2|14338.2|14338.6|14336.6|14341.5|14339.5|14338.2|14336.2|63
1643021160000|2022-01-24 10:46:00|14338.9|14336.9|14334.9|14332.9|14338.9|14336.9|14334.9|14332.9|47
1643021170000|2022-01-24 10:46:10|14335|14333|14332|14330|14335.4|14333.4|14332|14330|52
1643021180000|2022-01-24 10:46:20|14332.4|14330.4|14334.5|14332.5|14335.1|14333.1|14330.2|14328.2|79
1643021190000|2022-01-24 10:46:30|14334|14332|14332.5|14330.5|14335.9|14333.9|14332.4|14330.4|59
1643021200000|2022-01-24 10:46:40|14332.6|14330.6|14331.7|14329.7|14336.4|14334.4|14331.7|14329.7|61
1643021210000|2022-01-24 10:46:50|14332|14330|14336.2|14334.2|14337|14335|14331.7|14329.7|33
1643021220000|2022-01-24 10:47:00|14336.7|14334.7|14341.9|14339.9|14342|14340|14336|14334|123
1643021230000|2022-01-24 10:47:10|14341.6|14339.6|14346.5|14344.5|14346.9|14344.9|14341.5|14339.5|271
1643021240000|2022-01-24 10:47:20|14346.6|14344.6|14345.5|14343.5|14348.7|14346.7|14345|14343|78
1643021250000|2022-01-24 10:47:30|14344.7|14342.7|14338.9|14336.9|14345.4|14343.4|14338.5|14336.5|94
1643021260000|2022-01-24 10:47:40|14338.6|14336.6|14337.2|14335.2|14339.1|14337.1|14336|14334|45
1643021270000|2022-01-24 10:47:50|14338.4|14336.4|14331.7|14329.7|14338.4|14336.4|14330.9|14328.9|72
1643021280000|2022-01-24 10:48:00|14331.6|14329.6|14328.6|14326.6|14332.1|14330.1|14328.1|14326.1|80
1643021290000|2022-01-24 10:48:10|14327.5|14325.5|14320.9|14318.9|14329|14327|14320.9|14318.9|119
1643021300000|2022-01-24 10:48:20|14320.6|14318.6|14322.2|14320.2|14325.4|14323.4|14320.4|14318.4|152
1643021310000|2022-01-24 10:48:30|14321.1|14319.1|14323|14321|14324.7|14322.7|14320.2|14318.2|159
1643021320000|2022-01-24 10:48:40|14322.4|14320.4|14322.5|14320.5|14323.9|14321.9|14319.9|14317.9|102
1643021330000|2022-01-24 10:48:50|14322.6|14320.6|14321.9|14319.9|14325.1|14323.1|14320.6|14318.6|97
1643021340000|2022-01-24 10:49:00|14322|14320|14323.2|14321.2|14325.1|14323.1|14319.5|14317.5|147
1643021350000|2022-01-24 10:49:10|14323.4|14321.4|14320.2|14318.2|14323.4|14321.4|14318.9|14316.9|107
1643021360000|2022-01-24 10:49:20|14319.9|14317.9|14326.1|14324.1|14326.2|14324.2|14318.9|14316.9|89
1643021370000|2022-01-24 10:49:30|14327|14325|14328.7|14326.7|14329.6|14327.6|14326.5|14324.5|75
1643021380000|2022-01-24 10:49:40|14328.6|14326.6|14329.7|14327.7|14333|14331|14328.5|14326.5|56
1643021390000|2022-01-24 10:49:50|14329.4|14327.4|14331.2|14329.2|14331.5|14329.5|14327.9|14325.9|39
1643021400000|2022-01-24 10:50:00|14331.6|14329.6|14323.7|14321.7|14332.9|14330.9|14322.5|14320.5|112
1643021410000|2022-01-24 10:50:10|14323.9|14321.9|14330.6|14328.6|14332.2|14330.2|14323.9|14321.9|71
1643021420000|2022-01-24 10:50:20|14331|14329|14327.1|14325.1|14331.5|14329.5|14327|14325|68
1643021430000|2022-01-24 10:50:30|14326.6|14324.6|14332.7|14330.7|14332.9|14330.9|14325.4|14323.4|42
1643021440000|2022-01-24 10:50:40|14332.5|14330.5|14337.2|14335.2|14337.7|14335.7|14332|14330|96
1643021450000|2022-01-24 10:50:50|14336.7|14334.7|14334.9|14332.9|14336.7|14334.7|14332.4|14330.4|62
1643021460000|2022-01-24 10:51:00|14334.7|14332.7|14332.2|14330.2|14334.7|14332.7|14332.2|14330.2|53
1643021470000|2022-01-24 10:51:10|14331.4|14329.4|14331|14329|14334.4|14332.4|14330.2|14328.2|28
1643021480000|2022-01-24 10:51:20|14331.1|14329.1|14324.6|14322.6|14332.7|14330.7|14323.4|14321.4|75
1643021490000|2022-01-24 10:51:30|14324.5|14322.5|14327.2|14325.2|14328|14326|14324.2|14322.2|49
1643021500000|2022-01-24 10:51:40|14327.4|14325.4|14325.5|14323.5|14330|14328|14325.5|14323.5|27
1643021510000|2022-01-24 10:51:50|14325.4|14323.4|14327|14325|14328.2|14326.2|14325.4|14323.4|21
1643021520000|2022-01-24 10:52:00|14326.1|14324.1|14328.4|14326.4|14328.4|14326.4|14325.1|14323.1|41
1643021530000|2022-01-24 10:52:10|14327.9|14325.9|14329.4|14327.4|14330.4|14328.4|14326.2|14324.2|21
1643021540000|2022-01-24 10:52:20|14328|14326|14329.6|14327.6|14330.7|14328.7|14327.5|14325.5|66
1643021550000|2022-01-24 10:52:30|14329.7|14327.7|14335|14333|14337.1|14335.1|14329.7|14327.7|92
1643021560000|2022-01-24 10:52:40|14335.2|14333.2|14332.4|14330.4|14335.6|14333.6|14330.1|14328.1|85
1643021570000|2022-01-24 10:52:50|14332.2|14330.2|14340.1|14338.1|14340.1|14338.1|14329.1|14327.1|68
1643021580000|2022-01-24 10:53:00|14340.5|14338.5|14340.1|14338.1|14345.5|14343.5|14338.1|14336.1|172
1643021590000|2022-01-24 10:53:10|14340.4|14338.4|14338.7|14336.7|14342|14340|14337.9|14335.9|60
1643021600000|2022-01-24 10:53:20|14338.6|14336.6|14343.4|14341.4|14343.9|14341.9|14337.7|14335.7|53
1643021610000|2022-01-24 10:53:30|14343.2|14341.2|14345.6|14343.6|14346|14344|14342.2|14340.2|192
1643021620000|2022-01-24 10:53:40|14345.5|14343.5|14340|14338|14345.7|14343.7|14339.9|14337.9|95
1643021630000|2022-01-24 10:53:50|14339.9|14337.9|14339.5|14337.5|14340.6|14338.6|14339.1|14337.1|32
1643021640000|2022-01-24 10:54:00|14339.6|14337.6|14333.1|14331.1|14339.6|14337.6|14332.1|14330.1|65
1643021650000|2022-01-24 10:54:10|14333|14331|14334.7|14332.7|14334.7|14332.7|14331.2|14329.2|24
1643021660000|2022-01-24 10:54:20|14334.9|14332.9|14336.2|14334.2|14336.7|14334.7|14330.5|14328.5|78
1643021670000|2022-01-24 10:54:30|14336.4|14334.4|14340.4|14338.4|14340.9|14338.9|14335|14333|127
1643021680000|2022-01-24 10:54:40|14340.2|14338.2|14338.2|14336.2|14341.9|14339.9|14337.1|14335.1|54
1643021690000|2022-01-24 10:54:50|14338.1|14336.1|14339.1|14337.1|14340.5|14338.5|14334.4|14332.4|65
1643021700000|2022-01-24 10:55:00|14338.6|14336.6|14338.6|14336.6|14338.9|14336.9|14334.6|14332.6|68
1643021710000|2022-01-24 10:55:10|14339.1|14337.1|14344.6|14342.6|14344.9|14342.9|14339.1|14337.1|202
1643021720000|2022-01-24 10:55:20|14344.4|14342.4|14348.5|14346.5|14349.2|14347.2|14344.1|14342.1|137
1643021730000|2022-01-24 10:55:30|14348.6|14346.6|14352.6|14350.6|14352.9|14350.9|14348.6|14346.6|129
1643021740000|2022-01-24 10:55:40|14352.9|14350.9|14351.5|14349.5|14352.9|14350.9|14350.4|14348.4|49
1643021750000|2022-01-24 10:55:50|14352.7|14350.7|14353|14351|14353.9|14351.9|14351.5|14349.5|67
1643021760000|2022-01-24 10:56:00|14353.1|14351.1|14355.5|14353.5|14358.2|14356.2|14352.5|14350.5|131
1643021770000|2022-01-24 10:56:10|14355.6|14353.6|14355|14353|14357.6|14355.6|14354.9|14352.9|52
1643021780000|2022-01-24 10:56:20|14355.4|14353.4|14357|14355|14357.1|14355.1|14354.4|14352.4|47
1643021790000|2022-01-24 10:56:30|14357.4|14355.4|14358.2|14356.2|14359.4|14357.4|14356|14354|86
1643021800000|2022-01-24 10:56:40|14358.4|14356.4|14361.9|14359.9|14362.6|14360.6|14358.4|14356.4|202
1643021810000|2022-01-24 10:56:50|14362|14360|14361.7|14359.7|14362.9|14360.9|14361|14359|63
1643021820000|2022-01-24 10:57:00|14362|14360|14354.1|14352.1|14362.2|14360.2|14353.7|14351.7|121
1643021830000|2022-01-24 10:57:10|14354.2|14352.2|14353|14351|14354.6|14352.6|14351.7|14349.7|31
1643021840000|2022-01-24 10:57:20|14353.1|14351.1|14352.7|14350.7|14355.9|14353.9|14352.1|14350.1|49
1643021850000|2022-01-24 10:57:30|14353.1|14351.1|14349|14347|14354.5|14352.5|14348.5|14346.5|93
1643021860000|2022-01-24 10:57:40|14349.1|14347.1|14352.5|14350.5|14353|14351|14348.7|14346.7|57
1643021870000|2022-01-24 10:57:50|14352.7|14350.7|14351.4|14349.4|14354.7|14352.7|14350.6|14348.6|47
1643021880000|2022-01-24 10:58:00|14351.2|14349.2|14351.7|14349.7|14352.5|14350.5|14350.5|14348.5|22
1643021890000|2022-01-24 10:58:10|14351.9|14349.9|14345.6|14343.6|14351.9|14349.9|14345|14343|127
1643021900000|2022-01-24 10:58:20|14346|14344|14345.7|14343.7|14350.1|14348.1|14345.5|14343.5|48
1643021910000|2022-01-24 10:58:30|14345.9|14343.9|14339.4|14337.4|14346.6|14344.6|14339.2|14337.2|109
1643021920000|2022-01-24 10:58:40|14339.5|14337.5|14344.9|14342.9|14344.9|14342.9|14339.1|14337.1|24
1643021930000|2022-01-24 10:58:50|14345.6|14343.6|14347.5|14345.5|14348.9|14346.9|14345.1|14343.1|39
1643021940000|2022-01-24 10:59:00|14347.4|14345.4|14348.6|14346.6|14350|14348|14347.1|14345.1|51
1643021950000|2022-01-24 10:59:10|14348.5|14346.5|14351.7|14349.7|14351.7|14349.7|14348|14346|26
1643021960000|2022-01-24 10:59:20|14351.5|14349.5|14354.1|14352.1|14354.1|14352.1|14349.9|14347.9|57
1643021970000|2022-01-24 10:59:30|14354|14352|14354.6|14352.6|14355.2|14353.2|14353.2|14351.2|84
1643021980000|2022-01-24 10:59:40|14354.7|14352.7|14354|14352|14357.2|14355.2|14353.9|14351.9|48
1643021990000|2022-01-24 10:59:50|14355.6|14353.6|14355.7|14353.7|14356.2|14354.2|14354.4|14352.4|28
1643022000000|2022-01-24 11:00:00|14355.1|14353.1|14355.9|14353.9|14356.6|14354.6|14354.2|14352.2|78
1643022010000|2022-01-24 11:00:10|14355.7|14353.7|14363|14361|14363.1|14361.1|14353.7|14351.7|105
1643022020000|2022-01-24 11:00:20|14361.9|14359.9|14360.7|14358.7|14361.9|14359.9|14358.5|14356.5|67
1643022030000|2022-01-24 11:00:30|14360.9|14358.9|14359.1|14357.1|14362|14360|14358.6|14356.6|72
1643022040000|2022-01-24 11:00:40|14359|14357|14357.2|14355.2|14361.6|14359.6|14356|14354|62
1643022050000|2022-01-24 11:00:50|14357.1|14355.1|14360.9|14358.9|14362|14360|14356.4|14354.4|55
1643022060000|2022-01-24 11:01:00|14360.7|14358.7|14361.5|14359.5|14362.2|14360.2|14356.9|14354.9|38
1643022070000|2022-01-24 11:01:10|14361.2|14359.2|14368.7|14366.7|14369.9|14367.9|14358.2|14356.2|274
1643022080000|2022-01-24 11:01:20|14368.9|14366.9|14366.2|14364.2|14372|14370|14366.2|14364.2|94
1643022090000|2022-01-24 11:01:30|14366.6|14364.6|14368.7|14366.7|14369.7|14367.7|14366.4|14364.4|36
1643022100000|2022-01-24 11:01:40|14368.9|14366.9|14371.6|14369.6|14372.5|14370.5|14368.5|14366.5|51
1643022110000|2022-01-24 11:01:50|14371.4|14369.4|14372.4|14370.4|14372.6|14370.6|14369.9|14367.9|78
1643022120000|2022-01-24 11:02:00|14372.7|14370.7|14374.7|14372.7|14375.9|14373.9|14371.6|14369.6|114
1643022130000|2022-01-24 11:02:10|14374.5|14372.5|14370.7|14368.7|14374.5|14372.5|14369.4|14367.4|124
1643022140000|2022-01-24 11:02:20|14370.9|14368.9|14369.4|14367.4|14372.2|14370.2|14368.1|14366.1|51
1643022150000|2022-01-24 11:02:30|14369|14367|14369|14367|14369.6|14367.6|14367.4|14365.4|58
1643022160000|2022-01-24 11:02:40|14369.1|14367.1|14367.6|14365.6|14371.7|14369.7|14367|14365|62
1643022170000|2022-01-24 11:02:50|14367.7|14365.7|14368.1|14366.1|14371.2|14369.2|14367.2|14365.2|87
1643022180000|2022-01-24 11:03:00|14368.2|14366.2|14368.5|14366.5|14372.2|14370.2|14367|14365|61
1643022190000|2022-01-24 11:03:10|14368.4|14366.4|14371.6|14369.6|14372.5|14370.5|14368.2|14366.2|68
1643022200000|2022-01-24 11:03:20|14371.7|14369.7|14369.9|14367.9|14373.7|14371.7|14369.1|14367.1|91
1643022210000|2022-01-24 11:03:30|14370|14368|14370.1|14368.1|14372.5|14370.5|14369.2|14367.2|39
1643022220000|2022-01-24 11:03:40|14370|14368|14366.9|14364.9|14373|14371|14366.4|14364.4|73
1643022230000|2022-01-24 11:03:50|14367.2|14365.2|14365.6|14363.6|14367.4|14365.4|14365.6|14363.6|67
1643022240000|2022-01-24 11:04:00|14365.7|14363.7|14364.9|14362.9|14365.7|14363.7|14361.7|14359.7|66
1643022250000|2022-01-24 11:04:10|14364.7|14362.7|14362.9|14360.9|14365.4|14363.4|14362.4|14360.4|40
1643022260000|2022-01-24 11:04:20|14362.7|14360.7|14360.4|14358.4|14362.9|14360.9|14359|14357|71
1643022270000|2022-01-24 11:04:30|14360.7|14358.7|14364.5|14362.5|14364.5|14362.5|14359.6|14357.6|87
1643022280000|2022-01-24 11:04:40|14364.6|14362.6|14367.7|14365.7|14367.7|14365.7|14361.2|14359.2|57
1643022290000|2022-01-24 11:04:50|14367.9|14365.9|14367.9|14365.9|14370.9|14368.9|14367.6|14365.6|67
1643022300000|2022-01-24 11:05:00|14367.2|14365.2|14368.6|14366.6|14371.1|14369.1|14367.2|14365.2|66
1643022310000|2022-01-24 11:05:10|14368.7|14366.7|14371|14369|14372|14370|14368.7|14366.7|58
1643022320000|2022-01-24 11:05:20|14371.2|14369.2|14379.2|14377.2|14379.2|14377.2|14370.5|14368.5|121
1643022330000|2022-01-24 11:05:30|14379|14377|14385.1|14383.1|14386.5|14384.5|14378.9|14376.9|146
1643022340000|2022-01-24 11:05:40|14385|14383|14386.6|14384.6|14388|14386|14384.1|14382.1|141
1643022350000|2022-01-24 11:05:50|14385.7|14383.7|14384|14382|14387.9|14385.9|14383.2|14381.2|123
1643022360000|2022-01-24 11:06:00|14383.7|14381.7|14382.7|14380.7|14383.7|14381.7|14378.9|14376.9|90
1643022370000|2022-01-24 11:06:10|14383.1|14381.1|14382.6|14380.6|14383.1|14381.1|14379.5|14377.5|61
1643022380000|2022-01-24 11:06:20|14382.5|14380.5|14383.5|14381.5|14384.7|14382.7|14380.7|14378.7|63
1643022390000|2022-01-24 11:06:30|14383.2|14381.2|14384.1|14382.1|14386.4|14384.4|14381.9|14379.9|69
1643022400000|2022-01-24 11:06:40|14384.2|14382.2|14386.2|14384.2|14386.2|14384.2|14383.9|14381.9|45
1643022410000|2022-01-24 11:06:50|14386.4|14384.4|14387.9|14385.9|14388.7|14386.7|14386.1|14384.1|63
1643022420000|2022-01-24 11:07:00|14387.7|14385.7|14390.1|14388.1|14390.9|14388.9|14386.6|14384.6|216
1643022430000|2022-01-24 11:07:10|14390.4|14388.4|14396.9|14394.9|14397.6|14395.6|14390.4|14388.4|147
1643022440000|2022-01-24 11:07:20|14396.7|14394.7|14400.1|14398.1|14400.4|14398.4|14395.1|14393.1|162
1643022450000|2022-01-24 11:07:30|14399.6|14397.6|14401.4|14399.4|14402|14400|14398.6|14396.6|133
1643022460000|2022-01-24 11:07:40|14401.5|14399.5|14401|14399|14402.7|14400.7|14401|14399|81
1643022470000|2022-01-24 11:07:50|14401.1|14399.1|14401.7|14399.7|14402.5|14400.5|14401|14399|73
1643022480000|2022-01-24 11:08:00|14401.9|14399.9|14398.7|14396.7|14402.2|14400.2|14397.2|14395.2|101
1643022490000|2022-01-24 11:08:10|14398.9|14396.9|14397.1|14395.1|14400.2|14398.2|14395.7|14393.7|56
1643022500000|2022-01-24 11:08:20|14396.6|14394.6|14400.1|14398.1|14401.9|14399.9|14396.2|14394.2|46
1643022510000|2022-01-24 11:08:30|14399.7|14397.7|14401.2|14399.2|14401.2|14399.2|14396.7|14394.7|16
1643022520000|2022-01-24 11:08:40|14400.9|14398.9|14399.1|14397.1|14401.2|14399.2|14398.9|14396.9|27
1643022530000|2022-01-24 11:08:50|14399.2|14397.2|14399.5|14397.5|14401.9|14399.9|14399|14397|31
1643022540000|2022-01-24 11:09:00|14399|14397|14400.9|14398.9|14402.2|14400.2|14398.7|14396.7|50
1643022550000|2022-01-24 11:09:10|14400.7|14398.7|14401.1|14399.1|14402.2|14400.2|14399.1|14397.1|47
1643022560000|2022-01-24 11:09:20|14401.2|14399.2|14401|14399|14401.6|14399.6|14398.2|14396.2|33
1643022570000|2022-01-24 11:09:30|14401.1|14399.1|14400.4|14398.4|14401.9|14399.9|14399|14397|50
1643022580000|2022-01-24 11:09:40|14400.5|14398.5|14402.1|14400.1|14402.4|14400.4|14399.7|14397.7|70
1643022590000|2022-01-24 11:09:50|14402.2|14400.2|14403|14401|14403.5|14401.5|14401.9|14399.9|46
1643022600000|2022-01-24 11:10:00|14403.1|14401.1|14405.7|14403.7|14405.7|14403.7|14401|14399|139
1643022610000|2022-01-24 11:10:10|14405.9|14403.9|14412|14410|14412.5|14410.5|14405.6|14403.6|208
1643022620000|2022-01-24 11:10:20|14411.9|14409.9|14413.9|14411.9|14414.9|14412.9|14411.2|14409.2|216
1643022630000|2022-01-24 11:10:30|14414.2|14412.2|14412.6|14410.6|14415.1|14413.1|14412.4|14410.4|105
1643022640000|2022-01-24 11:10:40|14412.9|14410.9|14416.5|14414.5|14417|14415|14411.2|14409.2|337
1643022650000|2022-01-24 11:10:50|14416.6|14414.6|14416.1|14414.1|14418|14416|14413.7|14411.7|67
1643022660000|2022-01-24 11:11:00|14416.9|14414.9|14414.2|14412.2|14416.9|14414.9|14413.4|14411.4|78
1643022670000|2022-01-24 11:11:10|14414.4|14412.4|14414.4|14412.4|14418.4|14416.4|14414.2|14412.2|81
1643022680000|2022-01-24 11:11:20|14414.2|14412.2|14413.7|14411.7|14416|14414|14413.1|14411.1|72
1643022690000|2022-01-24 11:11:30|14414|14412|14411.5|14409.5|14414|14412|14411.5|14409.5|58
1643022700000|2022-01-24 11:11:40|14410.9|14408.9|14408.4|14406.4|14411.1|14409.1|14404.7|14402.7|160
1643022710000|2022-01-24 11:11:50|14408.2|14406.2|14408.1|14406.1|14408.6|14406.6|14405.9|14403.9|64
1643022720000|2022-01-24 11:12:00|14408|14406|14407.9|14405.9|14410.2|14408.2|14407.4|14405.4|64
1643022730000|2022-01-24 11:12:10|14408|14406|14411|14409|14411.2|14409.2|14407.2|14405.2|52
1643022740000|2022-01-24 11:12:20|14411.1|14409.1|14411.5|14409.5|14411.6|14409.6|14407|14405|33
1643022750000|2022-01-24 11:12:30|14411.7|14409.7|14412.5|14410.5|14412.9|14410.9|14410.1|14408.1|44
1643022760000|2022-01-24 11:12:40|14412.7|14410.7|14411.2|14409.2|14412.7|14410.7|14410.9|14408.9|22
1643022770000|2022-01-24 11:12:50|14411.1|14409.1|14412.4|14410.4|14413.1|14411.1|14411|14409|19
1643022780000|2022-01-24 11:13:00|14412.5|14410.5|14412|14410|14413.7|14411.7|14410.5|14408.5|56
1643022790000|2022-01-24 11:13:10|14411.9|14409.9|14412|14410|14412.4|14410.4|14409.5|14407.5|39
1643022800000|2022-01-24 11:13:20|14412.2|14410.2|14410|14408|14412.5|14410.5|14410|14408|24
1643022810000|2022-01-24 11:13:30|14410.2|14408.2|14405.2|14403.2|14410.2|14408.2|14404.9|14402.9|67
1643022820000|2022-01-24 11:13:40|14405.1|14403.1|14409.1|14407.1|14409.1|14407.1|14404.6|14402.6|59
1643022830000|2022-01-24 11:13:50|14409|14407|14409|14407|14410|14408|14407.7|14405.7|31
1643022840000|2022-01-24 11:14:00|14409.7|14407.7|14411.7|14409.7|14413|14411|14409.2|14407.2|97
1643022850000|2022-01-24 11:14:10|14412.4|14410.4|14414.2|14412.2|14414.9|14412.9|14412.4|14410.4|75
1643022860000|2022-01-24 11:14:20|14414|14412|14412|14410|14414.1|14412.1|14412|14410|23
1643022870000|2022-01-24 11:14:30|14411.9|14409.9|14411.2|14409.2|14412.9|14410.9|14410|14408|33
1643022880000|2022-01-24 11:14:40|14411.4|14409.4|14413.9|14411.9|14414|14412|14411.2|14409.2|24
1643022890000|2022-01-24 11:14:50|14413.7|14411.7|14413.7|14411.7|14413.9|14411.9|14412|14410|25
1643022900000|2022-01-24 11:15:00|14412.7|14410.7|14411|14409|14413.1|14411.1|14408.7|14406.7|98
1643022910000|2022-01-24 11:15:10|14411.1|14409.1|14414.7|14412.7|14415.5|14413.5|14411.1|14409.1|76
1643022920000|2022-01-24 11:15:20|14414.9|14412.9|14421.1|14419.1|14422.6|14420.6|14413.6|14411.6|201
1643022930000|2022-01-24 11:15:30|14421.4|14419.4|14417.7|14415.7|14421.4|14419.4|14415.4|14413.4|147
1643022940000|2022-01-24 11:15:40|14418.4|14416.4|14418|14416|14418.4|14416.4|14417|14415|51
1643022950000|2022-01-24 11:15:50|14417.9|14415.9|14421.6|14419.6|14421.9|14419.9|14417.5|14415.5|66
1643022960000|2022-01-24 11:16:00|14422.1|14420.1|14421.5|14419.5|14423.1|14421.1|14417.9|14415.9|83
1643022970000|2022-01-24 11:16:10|14421.9|14419.9|14422.6|14420.6|14422.6|14420.6|14420.6|14418.6|40
1643022980000|2022-01-24 11:16:20|14422|14420|14425.5|14423.5|14427|14425|14422|14420|259
1643022990000|2022-01-24 11:16:30|14425.6|14423.6|14423.4|14421.4|14425.6|14423.6|14423.4|14421.4|108
1643023000000|2022-01-24 11:16:40|14423.5|14421.5|14422.9|14420.9|14424.7|14422.7|14422.6|14420.6|35
1643023010000|2022-01-24 11:16:50|14422.7|14420.7|14420.6|14418.6|14423.6|14421.6|14420.6|14418.6|43
1643023020000|2022-01-24 11:17:00|14420.5|14418.5|14416.4|14414.4|14420.9|14418.9|14414.6|14412.6|97
1643023030000|2022-01-24 11:17:10|14416.5|14414.5|14415.2|14413.2|14417.5|14415.5|14414.2|14412.2|85
1643023040000|2022-01-24 11:17:20|14416.6|14414.6|14405.5|14403.5|14416.6|14414.6|14405.1|14403.1|211
1643023050000|2022-01-24 11:17:30|14405.7|14403.7|14407.5|14405.5|14407.5|14405.5|14404.7|14402.7|94
1643023060000|2022-01-24 11:17:40|14407.4|14405.4|14406.2|14404.2|14408.2|14406.2|14404.2|14402.2|152
1643023070000|2022-01-24 11:17:50|14406.1|14404.1|14399.6|14397.6|14406.2|14404.2|14398.6|14396.6|175
1643023080000|2022-01-24 11:18:00|14399.7|14397.7|14400.1|14398.1|14401.5|14399.5|14398.7|14396.7|101
1643023090000|2022-01-24 11:18:10|14400|14398|14391.7|14389.7|14400.1|14398.1|14391|14389|158
1643023100000|2022-01-24 11:18:20|14391.9|14389.9|14392.4|14390.4|14394.9|14392.9|14391.6|14389.6|93
1643023110000|2022-01-24 11:18:30|14392.2|14390.2|14389.4|14387.4|14393.6|14391.6|14388.1|14386.1|126
1643023120000|2022-01-24 11:18:40|14389.2|14387.2|14386.6|14384.6|14390.5|14388.5|14385.9|14383.9|70
1643023130000|2022-01-24 11:18:50|14386.5|14384.5|14385.2|14383.2|14387.9|14385.9|14384.2|14382.2|233
1643023140000|2022-01-24 11:19:00|14385.4|14383.4|14382.5|14380.5|14389.5|14387.5|14382.2|14380.2|114
1643023150000|2022-01-24 11:19:10|14382.4|14380.4|14376.2|14374.2|14382.4|14380.4|14373.6|14371.6|163
1643023160000|2022-01-24 11:19:20|14376.4|14374.4|14375.7|14373.7|14379.4|14377.4|14375.5|14373.5|112
1643023170000|2022-01-24 11:19:30|14375.6|14373.6|14374.9|14372.9|14377.9|14375.9|14374.5|14372.5|68
1643023180000|2022-01-24 11:19:40|14375|14373|14372.5|14370.5|14377.7|14375.7|14370.7|14368.7|105
1643023190000|2022-01-24 11:19:50|14372.4|14370.4|14375|14373|14375.4|14373.4|14372|14370|50
1643023200000|2022-01-24 11:20:00|14374.6|14372.6|14376.9|14374.9|14376.9|14374.9|14374.1|14372.1|42
1643023210000|2022-01-24 11:20:10|14376.7|14374.7|14378.2|14376.2|14379.4|14377.4|14376.4|14374.4|98
1643023220000|2022-01-24 11:20:20|14378.1|14376.1|14375.5|14373.5|14379.5|14377.5|14373.5|14371.5|54
1643023230000|2022-01-24 11:20:30|14375.6|14373.6|14373.4|14371.4|14375.7|14373.7|14371.9|14369.9|61
1643023240000|2022-01-24 11:20:40|14373|14371|14370|14368|14373.7|14371.7|14370|14368|84
1643023250000|2022-01-24 11:20:50|14369.9|14367.9|14367.9|14365.9|14370.1|14368.1|14367.9|14365.9|53
1643023260000|2022-01-24 11:21:00|14367.5|14365.5|14381|14379|14382.9|14380.9|14367.5|14365.5|185
1643023270000|2022-01-24 11:21:10|14381.2|14379.2|14383.7|14381.7|14386.1|14384.1|14379.1|14377.1|117
1643023280000|2022-01-24 11:21:20|14383.6|14381.6|14384.2|14382.2|14385|14383|14382.6|14380.6|48
1643023290000|2022-01-24 11:21:30|14384.1|14382.1|14380.2|14378.2|14384.1|14382.1|14376.5|14374.5|108
1643023300000|2022-01-24 11:21:40|14380.7|14378.7|14383.9|14381.9|14384.7|14382.7|14380.5|14378.5|28
1643023310000|2022-01-24 11:21:50|14384.1|14382.1|14382.6|14380.6|14386.1|14384.1|14382.2|14380.2|37
1643023320000|2022-01-24 11:22:00|14382.5|14380.5|14381.5|14379.5|14382.6|14380.6|14378.1|14376.1|26
1643023330000|2022-01-24 11:22:10|14380.9|14378.9|14381.6|14379.6|14382.4|14380.4|14380.4|14378.4|16
1643023340000|2022-01-24 11:22:20|14380.7|14378.7|14383.6|14381.6|14384.5|14382.5|14380.6|14378.6|36
1643023350000|2022-01-24 11:22:30|14383.2|14381.2|14384.7|14382.7|14385.7|14383.7|14383.1|14381.1|39
1643023360000|2022-01-24 11:22:40|14384.6|14382.6|14388.6|14386.6|14388.7|14386.7|14382.5|14380.5|54
1643023370000|2022-01-24 11:22:50|14388.7|14386.7|14390.6|14388.6|14390.6|14388.6|14388.7|14386.7|51
1643023380000|2022-01-24 11:23:00|14390.1|14388.1|14389|14387|14390.1|14388.1|14385.9|14383.9|72
1643023390000|2022-01-24 11:23:10|14388.6|14386.6|14388|14386|14389.4|14387.4|14386.2|14384.2|20
1643023400000|2022-01-24 11:23:20|14388.2|14386.2|14391.1|14389.1|14392.2|14390.2|14386.9|14384.9|59
1643023410000|2022-01-24 11:23:30|14391.2|14389.2|14383.6|14381.6|14391.5|14389.5|14383|14381|65
1643023420000|2022-01-24 11:23:40|14383.5|14381.5|14383.1|14381.1|14383.5|14381.5|14380.5|14378.5|61
1643023430000|2022-01-24 11:23:50|14382.6|14380.6|14384.9|14382.9|14385.5|14383.5|14381.6|14379.6|24
1643023440000|2022-01-24 11:24:00|14385.4|14383.4|14389|14387|14389.1|14387.1|14383.6|14381.6|29
1643023450000|2022-01-24 11:24:10|14389.9|14387.9|14384.7|14382.7|14389.9|14387.9|14384.7|14382.7|44
1643023460000|2022-01-24 11:24:20|14384.6|14382.6|14385|14383|14385.6|14383.6|14382.6|14380.6|41
1643023470000|2022-01-24 11:24:30|14385.1|14383.1|14389.2|14387.2|14389.7|14387.7|14384.7|14382.7|25
1643023480000|2022-01-24 11:24:40|14389.4|14387.4|14389|14387|14389.4|14387.4|14386|14384|13
1643023490000|2022-01-24 11:24:50|14388.2|14386.2|14387.9|14385.9|14390|14388|14387.4|14385.4|27
1643023500000|2022-01-24 11:25:00|14388.9|14386.9|14393.4|14391.4|14393.4|14391.4|14387.2|14385.2|69
1643023510000|2022-01-24 11:25:10|14393|14391|14401.5|14399.5|14402|14400|14393|14391|134
1643023520000|2022-01-24 11:25:20|14401.4|14399.4|14398|14396|14401.7|14399.7|14396.1|14394.1|175
1643023530000|2022-01-24 11:25:30|14397.9|14395.9|14393.4|14391.4|14397.9|14395.9|14391.9|14389.9|63
1643023540000|2022-01-24 11:25:40|14393.5|14391.5|14390.6|14388.6|14395.5|14393.5|14390.6|14388.6|59
1643023550000|2022-01-24 11:25:50|14390.7|14388.7|14388.1|14386.1|14392|14390|14386.6|14384.6|56
1643023560000|2022-01-24 11:26:00|14388|14386|14382.5|14380.5|14389.4|14387.4|14381.9|14379.9|73
1643023570000|2022-01-24 11:26:10|14382.6|14380.6|14386.9|14384.9|14386.9|14384.9|14382.6|14380.6|58
1643023580000|2022-01-24 11:26:20|14386.7|14384.7|14381.1|14379.1|14386.7|14384.7|14380.6|14378.6|117
1643023590000|2022-01-24 11:26:30|14381|14379|14380.7|14378.7|14382.6|14380.6|14378.9|14376.9|39
1643023600000|2022-01-24 11:26:40|14380.6|14378.6|14375.6|14373.6|14381.2|14379.2|14375.6|14373.6|55
1643023610000|2022-01-24 11:26:50|14375.5|14373.5|14376.4|14374.4|14376.9|14374.9|14374.6|14372.6|55
1643023620000|2022-01-24 11:27:00|14376.7|14374.7|14379.6|14377.6|14380.2|14378.2|14376.7|14374.7|63
1643023630000|2022-01-24 11:27:10|14379|14377|14378.7|14376.7|14379.1|14377.1|14374.7|14372.7|42
1643023640000|2022-01-24 11:27:20|14378.6|14376.6|14382|14380|14382.2|14380.2|14377.5|14375.5|72
1643023650000|2022-01-24 11:27:30|14381.9|14379.9|14383.9|14381.9|14383.9|14381.9|14380.6|14378.6|49
1643023660000|2022-01-24 11:27:40|14383.7|14381.7|14380.5|14378.5|14383.7|14381.7|14379.4|14377.4|38
1643023670000|2022-01-24 11:27:50|14380.4|14378.4|14382.5|14380.5|14382.5|14380.5|14380.1|14378.1|20
1643023680000|2022-01-24 11:28:00|14382.2|14380.2|14387|14385|14387.9|14385.9|14382.2|14380.2|77
1643023690000|2022-01-24 11:28:10|14387.6|14385.6|14387.2|14385.2|14392.6|14390.6|14386.5|14384.5|74
1643023700000|2022-01-24 11:28:20|14387.1|14385.1|14387.9|14385.9|14388.5|14386.5|14387.1|14385.1|25
1643023710000|2022-01-24 11:28:30|14387.6|14385.6|14377.5|14375.5|14387.6|14385.6|14377.4|14375.4|76
1643023720000|2022-01-24 11:28:40|14377.4|14375.4|14372.7|14370.7|14378.6|14376.6|14372.7|14370.7|70
1643023730000|2022-01-24 11:28:50|14372.9|14370.9|14377.4|14375.4|14377.9|14375.9|14371.7|14369.7|82
1643023740000|2022-01-24 11:29:00|14375.6|14373.6|14379.2|14377.2|14380.2|14378.2|14375.6|14373.6|52
1643023750000|2022-01-24 11:29:10|14377.6|14375.6|14376|14374|14378.2|14376.2|14374.7|14372.7|26
1643023760000|2022-01-24 11:29:20|14376.2|14374.2|14371.7|14369.7|14376.5|14374.5|14371.5|14369.5|53
1643023770000|2022-01-24 11:29:30|14370.7|14368.7|14368.4|14366.4|14373.4|14371.4|14367.9|14365.9|107
1643023780000|2022-01-24 11:29:40|14368.2|14366.2|14375.6|14373.6|14376.4|14374.4|14366.1|14364.1|129
1643023790000|2022-01-24 11:29:50|14375.9|14373.9|14371.7|14369.7|14376.1|14374.1|14370.9|14368.9|83
1643023800000|2022-01-24 11:30:00|14372.1|14370.1|14378.9|14376.9|14378.9|14376.9|14372|14370|77
1643023810000|2022-01-24 11:30:10|14379|14377|14376.5|14374.5|14379.1|14377.1|14374.7|14372.7|36
1643023820000|2022-01-24 11:30:20|14376.6|14374.6|14378.6|14376.6|14378.6|14376.6|14376.5|14374.5|23
1643023830000|2022-01-24 11:30:30|14378.5|14376.5|14378.5|14376.5|14380.5|14378.5|14377.6|14375.6|75
1643023840000|2022-01-24 11:30:40|14378.6|14376.6|14371.5|14369.5|14378.7|14376.7|14371.5|14369.5|53
1643023850000|2022-01-24 11:30:50|14371.4|14369.4|14375.7|14373.7|14375.9|14373.9|14370.6|14368.6|42
1643023860000|2022-01-24 11:31:00|14375.9|14373.9|14373|14371|14376.4|14374.4|14372.9|14370.9|54
1643023870000|2022-01-24 11:31:10|14373.1|14371.1|14372.6|14370.6|14373.4|14371.4|14371.7|14369.7|16
1643023880000|2022-01-24 11:31:20|14372.7|14370.7|14368.9|14366.9|14372.7|14370.7|14367.5|14365.5|61
1643023890000|2022-01-24 11:31:30|14369|14367|14370.6|14368.6|14372|14370|14369|14367|27
1643023900000|2022-01-24 11:31:40|14371.2|14369.2|14375|14373|14375.4|14373.4|14371.2|14369.2|42
1643023910000|2022-01-24 11:31:50|14375.1|14373.1|14374.4|14372.4|14375.4|14373.4|14373.2|14371.2|40
1643023920000|2022-01-24 11:32:00|14374.2|14372.2|14372|14370|14376.5|14374.5|14371.5|14369.5|35
1643023930000|2022-01-24 11:32:10|14372.1|14370.1|14374.2|14372.2|14375.2|14373.2|14371|14369|26
1643023940000|2022-01-24 11:32:20|14373.4|14371.4|14373.6|14371.6|14374.4|14372.4|14372.7|14370.7|21
1643023950000|2022-01-24 11:32:30|14375.7|14373.7|14375.5|14373.5|14376|14374|14374.6|14372.6|30
1643023960000|2022-01-24 11:32:40|14375.6|14373.6|14374.5|14372.5|14375.7|14373.7|14371.6|14369.6|50
1643023970000|2022-01-24 11:32:50|14374.7|14372.7|14375.2|14373.2|14375.4|14373.4|14373.5|14371.5|23
1643023980000|2022-01-24 11:33:00|14375.1|14373.1|14363|14361|14376.2|14374.2|14363|14361|156
1643023990000|2022-01-24 11:33:10|14363.2|14361.2|14366.5|14364.5|14367|14365|14360.5|14358.5|111
1643024000000|2022-01-24 11:33:20|14366.6|14364.6|14370.7|14368.7|14372|14370|14366.6|14364.6|69
1643024010000|2022-01-24 11:33:30|14370.6|14368.6|14367.9|14365.9|14370.9|14368.9|14367.9|14365.9|35
1643024020000|2022-01-24 11:33:40|14367.2|14365.2|14367.6|14365.6|14367.6|14365.6|14364.1|14362.1|58
1643024030000|2022-01-24 11:33:50|14367.4|14365.4|14365.2|14363.2|14369.7|14367.7|14364.6|14362.6|77
1643024040000|2022-01-24 11:34:00|14365|14363|14364.1|14362.1|14365.2|14363.2|14363.7|14361.7|33
1643024050000|2022-01-24 11:34:10|14364|14362|14363.5|14361.5|14364.2|14362.2|14363.2|14361.2|28
1643024060000|2022-01-24 11:34:20|14363.7|14361.7|14362.4|14360.4|14365.5|14363.5|14361.9|14359.9|55
1643024070000|2022-01-24 11:34:30|14362.2|14360.2|14356.9|14354.9|14362.2|14360.2|14356|14354|122
1643024080000|2022-01-24 11:34:40|14357.1|14355.1|14361.2|14359.2|14361.5|14359.5|14357|14355|73
1643024090000|2022-01-24 11:34:50|14362|14360|14362.4|14360.4|14363.1|14361.1|14361.1|14359.1|39
1643024100000|2022-01-24 11:35:00|14362.7|14360.7|14359.7|14357.7|14365.1|14363.1|14359.6|14357.6|77
1643024110000|2022-01-24 11:35:10|14359.9|14357.9|14358.1|14356.1|14362|14360|14357.5|14355.5|65
1643024120000|2022-01-24 11:35:20|14358.4|14356.4|14351.2|14349.2|14358.4|14356.4|14351.1|14349.1|122
1643024130000|2022-01-24 11:35:30|14351.4|14349.4|14354.7|14352.7|14354.9|14352.9|14350.4|14348.4|179
1643024140000|2022-01-24 11:35:40|14356|14354|14358.6|14356.6|14358.6|14356.6|14353.5|14351.5|42
1643024150000|2022-01-24 11:35:50|14358.7|14356.7|14356.7|14354.7|14359.1|14357.1|14356|14354|46
1643024160000|2022-01-24 11:36:00|14355.9|14353.9|14355.2|14353.2|14357.4|14355.4|14355.2|14353.2|67
1643024170000|2022-01-24 11:36:10|14355.1|14353.1|14356.1|14354.1|14357.6|14355.6|14354.5|14352.5|40
1643024180000|2022-01-24 11:36:20|14356.4|14354.4|14360.7|14358.7|14361.1|14359.1|14355.9|14353.9|27
1643024190000|2022-01-24 11:36:30|14361.1|14359.1|14358.9|14356.9|14361.9|14359.9|14358.5|14356.5|50
1643024200000|2022-01-24 11:36:40|14359.4|14357.4|14366.2|14364.2|14366.2|14364.2|14359.4|14357.4|51
1643024210000|2022-01-24 11:36:50|14366|14364|14363.2|14361.2|14366|14364|14363.2|14361.2|32
1643024220000|2022-01-24 11:37:00|14363.4|14361.4|14365.4|14363.4|14365.9|14363.9|14363.2|14361.2|16
1643024230000|2022-01-24 11:37:10|14365.5|14363.5|14366.2|14364.2|14368.2|14366.2|14365.5|14363.5|76
1643024240000|2022-01-24 11:37:20|14366.6|14364.6|14368.2|14366.2|14369.9|14367.9|14366.2|14364.2|57
1643024250000|2022-01-24 11:37:30|14368.5|14366.5|14367.1|14365.1|14369.2|14367.2|14366.7|14364.7|29
1643024260000|2022-01-24 11:37:40|14366.7|14364.7|14363.4|14361.4|14366.7|14364.7|14363.4|14361.4|57
1643024270000|2022-01-24 11:37:50|14363.2|14361.2|14361|14359|14363.6|14361.6|14355|14353|83
1643024280000|2022-01-24 11:38:00|14360.7|14358.7|14368.5|14366.5|14369|14367|14360.6|14358.6|70
1643024290000|2022-01-24 11:38:10|14368.4|14366.4|14372.1|14370.1|14372.2|14370.2|14368.4|14366.4|62
1643024300000|2022-01-24 11:38:20|14372.2|14370.2|14382.2|14380.2|14384.4|14382.4|14372.1|14370.1|124
1643024310000|2022-01-24 11:38:30|14384.2|14382.2|14387.4|14385.4|14389.1|14387.1|14380.6|14378.6|136
1643024320000|2022-01-24 11:38:40|14387.5|14385.5|14388.2|14386.2|14389.4|14387.4|14384.5|14382.5|151
1643024330000|2022-01-24 11:38:50|14388.4|14386.4|14386.2|14384.2|14389|14387|14384.5|14382.5|75
1643024340000|2022-01-24 11:39:00|14385.6|14383.6|14383.1|14381.1|14386.5|14384.5|14379.9|14377.9|138
1643024350000|2022-01-24 11:39:10|14383|14381|14385.5|14383.5|14385.6|14383.6|14382.4|14380.4|37
1643024360000|2022-01-24 11:39:20|14386|14384|14385.9|14383.9|14387.6|14385.6|14385.2|14383.2|74
1643024370000|2022-01-24 11:39:30|14385.7|14383.7|14381.7|14379.7|14385.9|14383.9|14381.5|14379.5|73
1643024380000|2022-01-24 11:39:40|14382.7|14380.7|14382.6|14380.6|14383.1|14381.1|14380.9|14378.9|35
1643024390000|2022-01-24 11:39:50|14382.7|14380.7|14382.2|14380.2|14383.2|14381.2|14381.7|14379.7|8
1643024400000|2022-01-24 11:40:00|14381.9|14379.9|14396.5|14394.5|14397.2|14395.2|14381.6|14379.6|206
1643024410000|2022-01-24 11:40:10|14396.6|14394.6|14397.2|14395.2|14399|14397|14396|14394|122
1643024420000|2022-01-24 11:40:20|14397.4|14395.4|14400.5|14398.5|14400.9|14398.9|14397.2|14395.2|132
1643024430000|2022-01-24 11:40:30|14401|14399|14400.2|14398.2|14401.5|14399.5|14396.4|14394.4|86
1643024440000|2022-01-24 11:40:40|14399.5|14397.5|14394.4|14392.4|14400.5|14398.5|14391.1|14389.1|135
1643024450000|2022-01-24 11:40:50|14394.5|14392.5|14394|14392|14394.6|14392.6|14390.2|14388.2|78
1643024460000|2022-01-24 11:41:00|14394.1|14392.1|14398.1|14396.1|14398.5|14396.5|14393.7|14391.7|61
1643024470000|2022-01-24 11:41:10|14398|14396|14396|14394|14398.4|14396.4|14396|14394|52
1643024480000|2022-01-24 11:41:20|14395.9|14393.9|14392.2|14390.2|14395.9|14393.9|14392.2|14390.2|62
1643024490000|2022-01-24 11:41:30|14392.5|14390.5|14393.9|14391.9|14396.2|14394.2|14392.4|14390.4|55
1643024500000|2022-01-24 11:41:40|14394|14392|14397.5|14395.5|14397.6|14395.6|14393.2|14391.2|55
1643024510000|2022-01-24 11:41:50|14397.6|14395.6|14397.1|14395.1|14399.7|14397.7|14396.4|14394.4|56
1643024520000|2022-01-24 11:42:00|14397|14395|14392.2|14390.2|14397|14395|14392.1|14390.1|56
1643024530000|2022-01-24 11:42:10|14392.1|14390.1|14390.9|14388.9|14394.5|14392.5|14390.9|14388.9|81
1643024540000|2022-01-24 11:42:20|14390.7|14388.7|14391.5|14389.5|14391.9|14389.9|14388|14386|72
1643024550000|2022-01-24 11:42:30|14391.7|14389.7|14393|14391|14393.2|14391.2|14390|14388|34
1643024560000|2022-01-24 11:42:40|14392.5|14390.5|14387.9|14385.9|14392.5|14390.5|14387.5|14385.5|49
1643024570000|2022-01-24 11:42:50|14388.1|14386.1|14389.2|14387.2|14390.4|14388.4|14388.1|14386.1|27
1643024580000|2022-01-24 11:43:00|14389.1|14387.1|14383.9|14381.9|14389.1|14387.1|14383.7|14381.7|73
1643024590000|2022-01-24 11:43:10|14383.5|14381.5|14387.1|14385.1|14388.9|14386.9|14383.5|14381.5|48
1643024600000|2022-01-24 11:43:20|14387|14385|14384.1|14382.1|14387.6|14385.6|14383|14381|35
1643024610000|2022-01-24 11:43:30|14384.2|14382.2|14387.6|14385.6|14387.6|14385.6|14383.5|14381.5|28
1643024620000|2022-01-24 11:43:40|14387|14385|14387.2|14385.2|14388.4|14386.4|14385.9|14383.9|22
1643024630000|2022-01-24 11:43:50|14387|14385|14387.1|14385.1|14388.1|14386.1|14386.1|14384.1|20
1643024640000|2022-01-24 11:44:00|14387|14385|14384|14382|14387.6|14385.6|14383.5|14381.5|28
1643024650000|2022-01-24 11:44:10|14384.2|14382.2|14383.9|14381.9|14385.6|14383.6|14383.5|14381.5|22
1643024660000|2022-01-24 11:44:20|14383.7|14381.7|14383.6|14381.6|14385.4|14383.4|14383.6|14381.6|28
1643024670000|2022-01-24 11:44:30|14383.7|14381.7|14383.6|14381.6|14384.4|14382.4|14381.1|14379.1|59
1643024680000|2022-01-24 11:44:40|14383.7|14381.7|14383.1|14381.1|14384.5|14382.5|14382.2|14380.2|28
1643024690000|2022-01-24 11:44:50|14382.9|14380.9|14383|14381|14384.1|14382.1|14382.4|14380.4|39
1643024700000|2022-01-24 11:45:00|14383.1|14381.1|14384.7|14382.7|14384.7|14382.7|14382.6|14380.6|35
1643024710000|2022-01-24 11:45:10|14384.6|14382.6|14391.1|14389.1|14391.1|14389.1|14383.9|14381.9|78
1643024720000|2022-01-24 11:45:20|14391.2|14389.2|14389|14387|14391.2|14389.2|14387.6|14385.6|68
1643024730000|2022-01-24 11:45:30|14388.9|14386.9|14394.2|14392.2|14394.2|14392.2|14387.5|14385.5|81
1643024740000|2022-01-24 11:45:40|14394.4|14392.4|14396.1|14394.1|14396.5|14394.5|14392.6|14390.6|59
1643024750000|2022-01-24 11:45:50|14396.2|14394.2|14389.9|14387.9|14396.5|14394.5|14389.9|14387.9|49
1643024760000|2022-01-24 11:46:00|14389.6|14387.6|14387.5|14385.5|14390.9|14388.9|14387.5|14385.5|35
1643024770000|2022-01-24 11:46:10|14387.6|14385.6|14392.6|14390.6|14392.6|14390.6|14387.5|14385.5|69
1643024780000|2022-01-24 11:46:20|14393.2|14391.2|14394.1|14392.1|14394.9|14392.9|14389.6|14387.6|64
1643024790000|2022-01-24 11:46:30|14394|14392|14405.7|14403.7|14406.6|14404.6|14393.7|14391.7|130
1643024800000|2022-01-24 11:46:40|14405.9|14403.9|14406.6|14404.6|14408|14406|14405.1|14403.1|93
1643024810000|2022-01-24 11:46:50|14406.4|14404.4|14408|14406|14410.7|14408.7|14404|14402|115
1643024820000|2022-01-24 11:47:00|14408.1|14406.1|14409.4|14407.4|14410|14408|14403.9|14401.9|70
1643024830000|2022-01-24 11:47:10|14409.1|14407.1|14413.7|14411.7|14413.7|14411.7|14409|14407|63
1643024840000|2022-01-24 11:47:20|14414|14412|14412.9|14410.9|14414|14412|14409.6|14407.6|76
1643024850000|2022-01-24 11:47:30|14412.7|14410.7|14407.4|14405.4|14412.7|14410.7|14406.5|14404.5|82
1643024860000|2022-01-24 11:47:40|14407.2|14405.2|14407.7|14405.7|14409.2|14407.2|14406|14404|41
1643024870000|2022-01-24 11:47:50|14407.6|14405.6|14408.6|14406.6|14409.9|14407.9|14406.5|14404.5|104
1643024880000|2022-01-24 11:48:00|14408.4|14406.4|14405.9|14403.9|14409.2|14407.2|14405.9|14403.9|62
1643024890000|2022-01-24 11:48:10|14405.7|14403.7|14406.5|14404.5|14406.6|14404.6|14403|14401|60
1643024900000|2022-01-24 11:48:20|14406.6|14404.6|14404.9|14402.9|14407|14405|14402.7|14400.7|33
1643024910000|2022-01-24 11:48:30|14405|14403|14408.5|14406.5|14408.7|14406.7|14404.1|14402.1|65
1643024920000|2022-01-24 11:48:40|14408.4|14406.4|14409.9|14407.9|14410.7|14408.7|14407.9|14405.9|139
1643024930000|2022-01-24 11:48:50|14410.4|14408.4|14409.5|14407.5|14413.5|14411.5|14409|14407|40
1643024940000|2022-01-24 11:49:00|14409.4|14407.4|14409.5|14407.5|14410.6|14408.6|14403.5|14401.5|102
1643024950000|2022-01-24 11:49:10|14410|14408|14411.5|14409.5|14412.7|14410.7|14409|14407|51
1643024960000|2022-01-24 11:49:20|14411|14409|14414.9|14412.9|14415|14413|14409.7|14407.7|129
1643024970000|2022-01-24 11:49:30|14415.2|14413.2|14413.2|14411.2|14415.2|14413.2|14411.6|14409.6|104
1643024980000|2022-01-24 11:49:40|14413.4|14411.4|14410.7|14408.7|14414.2|14412.2|14409.9|14407.9|33
1643024990000|2022-01-24 11:49:50|14410.4|14408.4|14410.9|14408.9|14410.9|14408.9|14408.5|14406.5|25
1643025000000|2022-01-24 11:50:00|14410.6|14408.6|14413.4|14411.4|14413.6|14411.6|14410.2|14408.2|37
1643025010000|2022-01-24 11:50:10|14413.5|14411.5|14412.9|14410.9|14413.5|14411.5|14411.1|14409.1|42
1643025020000|2022-01-24 11:50:20|14412.7|14410.7|14412.7|14410.7|14413.9|14411.9|14412.1|14410.1|29
1643025030000|2022-01-24 11:50:30|14412.6|14410.6|14413.5|14411.5|14413.7|14411.7|14412.5|14410.5|28
1643025040000|2022-01-24 11:50:40|14413.2|14411.2|14412.6|14410.6|14414.1|14412.1|14412.6|14410.6|21
1643025050000|2022-01-24 11:50:50|14412.9|14410.9|14415.4|14413.4|14417.1|14415.1|14412|14410|89
1643025060000|2022-01-24 11:51:00|14415.2|14413.2|14417|14415|14418.9|14416.9|14414|14412|81
1643025070000|2022-01-24 11:51:10|14417.4|14415.4|14417|14415|14417.9|14415.9|14415|14413|47
1643025080000|2022-01-24 11:51:20|14417.1|14415.1|14418.7|14416.7|14419.1|14417.1|14417|14415|111
1643025090000|2022-01-24 11:51:30|14417.7|14415.7|14416.2|14414.2|14417.9|14415.9|14410.2|14408.2|110
1643025100000|2022-01-24 11:51:40|14416.4|14414.4|14413.5|14411.5|14416.9|14414.9|14413.5|14411.5|38
1643025110000|2022-01-24 11:51:50|14413.4|14411.4|14414|14412|14414|14412|14412.7|14410.7|19
1643025120000|2022-01-24 11:52:00|14413.9|14411.9|14413.4|14411.4|14415.5|14413.5|14410.9|14408.9|99
1643025130000|2022-01-24 11:52:10|14413.2|14411.2|14413.2|14411.2|14413.6|14411.6|14412.2|14410.2|14
1643025140000|2022-01-24 11:52:20|14413.1|14411.1|14407.6|14405.6|14413.1|14411.1|14407|14405|59
1643025150000|2022-01-24 11:52:30|14408.2|14406.2|14406.7|14404.7|14409.1|14407.1|14406.1|14404.1|65
1643025160000|2022-01-24 11:52:40|14407|14405|14404.9|14402.9|14407.5|14405.5|14404.9|14402.9|39
1643025170000|2022-01-24 11:52:50|14405|14403|14405.2|14403.2|14407.1|14405.1|14405|14403|27
1643025180000|2022-01-24 11:53:00|14405|14403|14397.2|14395.2|14405|14403|14393.1|14391.1|237
1643025190000|2022-01-24 11:53:10|14396.7|14394.7|14401|14399|14401.2|14399.2|14396.7|14394.7|56
1643025200000|2022-01-24 11:53:20|14401.1|14399.1|14403.6|14401.6|14403.6|14401.6|14399.9|14397.9|24
1643025210000|2022-01-24 11:53:30|14404.5|14402.5|14404.2|14402.2|14405|14403|14403.2|14401.2|23
1643025220000|2022-01-24 11:53:40|14404.1|14402.1|14405.6|14403.6|14407.7|14405.7|14403.7|14401.7|27
1643025230000|2022-01-24 11:53:50|14405.5|14403.5|14405.4|14403.4|14406|14404|14404.1|14402.1|34
1643025240000|2022-01-24 11:54:00|14405.5|14403.5|14399|14397|14406|14404|14398.9|14396.9|38
1643025250000|2022-01-24 11:54:10|14399.5|14397.5|14399.5|14397.5|14399.9|14397.9|14398|14396|25
1643025260000|2022-01-24 11:54:20|14399.2|14397.2|14399.1|14397.1|14399.2|14397.2|14397.7|14395.7|31
1643025270000|2022-01-24 11:54:30|14400.7|14398.7|14398.7|14396.7|14401.5|14399.5|14398.7|14396.7|24
1643025280000|2022-01-24 11:54:40|14398.9|14396.9|14398.1|14396.1|14399.6|14397.6|14397.7|14395.7|28
1643025290000|2022-01-24 11:54:50|14399.1|14397.1|14396.9|14394.9|14399.2|14397.2|14396.7|14394.7|17
1643025300000|2022-01-24 11:55:00|14397|14395|14398.6|14396.6|14398.7|14396.7|14396.6|14394.6|38
1643025310000|2022-01-24 11:55:10|14398.7|14396.7|14406|14404|14406.2|14404.2|14398.2|14396.2|101
1643025320000|2022-01-24 11:55:20|14406.6|14404.6|14407.4|14405.4|14408.5|14406.5|14406.6|14404.6|81
1643025330000|2022-01-24 11:55:30|14407.6|14405.6|14404.6|14402.6|14408.6|14406.6|14403.2|14401.2|45
1643025340000|2022-01-24 11:55:40|14404.5|14402.5|14404.4|14402.4|14406.1|14404.1|14403.2|14401.2|14
1643025350000|2022-01-24 11:55:50|14403.5|14401.5|14400.6|14398.6|14403.6|14401.6|14399.9|14397.9|42
1643025360000|2022-01-24 11:56:00|14400.7|14398.7|14401.4|14399.4|14401.6|14399.6|14400.6|14398.6|13
1643025370000|2022-01-24 11:56:10|14401.2|14399.2|14398.5|14396.5|14401.2|14399.2|14397.2|14395.2|32
1643025380000|2022-01-24 11:56:20|14398.7|14396.7|14399.7|14397.7|14400.1|14398.1|14397.5|14395.5|25
1643025390000|2022-01-24 11:56:30|14399.5|14397.5|14396.7|14394.7|14399.7|14397.7|14396|14394|58
1643025400000|2022-01-24 11:56:40|14396.9|14394.9|14398|14396|14399.2|14397.2|14396.9|14394.9|68
1643025410000|2022-01-24 11:56:50|14398.1|14396.1|14400.4|14398.4|14401.9|14399.9|14398|14396|28
1643025420000|2022-01-24 11:57:00|14400.2|14398.2|14401.4|14399.4|14402.6|14400.6|14400|14398|7
1643025430000|2022-01-24 11:57:10|14401.1|14399.1|14400.2|14398.2|14402.1|14400.1|14400|14398|11
1643025440000|2022-01-24 11:57:20|14400.4|14398.4|14397.5|14395.5|14400.6|14398.6|14397.1|14395.1|15
1643025450000|2022-01-24 11:57:30|14397.6|14395.6|14398.4|14396.4|14398.7|14396.7|14397.6|14395.6|12
1643025460000|2022-01-24 11:57:40|14398.5|14396.5|14399.9|14397.9|14401.4|14399.4|14398.5|14396.5|21
1643025470000|2022-01-24 11:57:50|14399.4|14397.4|14401.7|14399.7|14402.1|14400.1|14399.4|14397.4|18
1643025480000|2022-01-24 11:58:00|14400.6|14398.6|14402.5|14400.5|14403.6|14401.6|14399|14397|53
1643025490000|2022-01-24 11:58:10|14402.2|14400.2|14405.1|14403.1|14405.7|14403.7|14402.2|14400.2|63
1643025500000|2022-01-24 11:58:20|14404.7|14402.7|14406.7|14404.7|14407.1|14405.1|14404|14402|44
1643025510000|2022-01-24 11:58:30|14407.2|14405.2|14400.6|14398.6|14407.4|14405.4|14400.6|14398.6|23
1643025520000|2022-01-24 11:58:40|14400.4|14398.4|14403.6|14401.6|14403.9|14401.9|14399.5|14397.5|43
1643025530000|2022-01-24 11:58:50|14403.5|14401.5|14404.2|14402.2|14406.9|14404.9|14403.4|14401.4|41
1643025540000|2022-01-24 11:59:00|14404.4|14402.4|14404.6|14402.6|14407.9|14405.9|14403.7|14401.7|43
1643025550000|2022-01-24 11:59:10|14404.7|14402.7|14407|14405|14407|14405|14403.7|14401.7|83
1643025560000|2022-01-24 11:59:20|14407.1|14405.1|14407.7|14405.7|14407.7|14405.7|14406|14404|38
1643025570000|2022-01-24 11:59:30|14407.6|14405.6|14409|14407|14411.2|14409.2|14407.1|14405.1|122
1643025580000|2022-01-24 11:59:40|14409.4|14407.4|14410|14408|14412.1|14410.1|14408.4|14406.4|50
1643025590000|2022-01-24 11:59:50|14410.2|14408.2|14414.7|14412.7|14414.7|14412.7|14407.6|14405.6|78
1643025600000|2022-01-24 12:00:00|14414.4|14412.4|14415.9|14413.9|14420.9|14418.9|14412.6|14410.6|393
1643025610000|2022-01-24 12:00:10|14415.7|14413.7|14408.6|14406.6|14416.7|14414.7|14407.5|14405.5|110
1643025620000|2022-01-24 12:00:20|14408.7|14406.7|14404.4|14402.4|14409.1|14407.1|14404.2|14402.2|96
1643025630000|2022-01-24 12:00:30|14403.9|14401.9|14402.6|14400.6|14405.2|14403.2|14401.7|14399.7|131
1643025640000|2022-01-24 12:00:40|14402.7|14400.7|14401.2|14399.2|14403|14401|14401.1|14399.1|27
1643025650000|2022-01-24 12:00:50|14401.5|14399.5|14395.6|14393.6|14402.1|14400.1|14395.4|14393.4|244
1643025660000|2022-01-24 12:01:00|14396.2|14394.2|14388.9|14386.9|14396.2|14394.2|14388.9|14386.9|115
1643025670000|2022-01-24 12:01:10|14388.6|14386.6|14384.2|14382.2|14390.7|14388.7|14383.6|14381.6|93
1643025680000|2022-01-24 12:01:20|14384.9|14382.9|14384.4|14382.4|14386.4|14384.4|14383.1|14381.1|83
1643025690000|2022-01-24 12:01:30|14384.5|14382.5|14384.2|14382.2|14386.5|14384.5|14382.9|14380.9|58
1643025700000|2022-01-24 12:01:40|14384.4|14382.4|14381.6|14379.6|14384.4|14382.4|14381.6|14379.6|34
1643025710000|2022-01-24 12:01:50|14382.2|14380.2|14379.9|14377.9|14383.2|14381.2|14379.2|14377.2|65
1643025720000|2022-01-24 12:02:00|14379.4|14377.4|14379.5|14377.5|14383.5|14381.5|14379.1|14377.1|72
1643025730000|2022-01-24 12:02:10|14379.6|14377.6|14380.6|14378.6|14380.9|14378.9|14378|14376|28
1643025740000|2022-01-24 12:02:20|14380|14378|14386.2|14384.2|14387.4|14385.4|14380|14378|72
1643025750000|2022-01-24 12:02:30|14387|14385|14382|14380|14388.6|14386.6|14381.7|14379.7|82
1643025760000|2022-01-24 12:02:40|14382.4|14380.4|14383.1|14381.1|14384.1|14382.1|14381|14379|33
1643025770000|2022-01-24 12:02:50|14383.4|14381.4|14386|14384|14387.5|14385.5|14382.5|14380.5|31
1643025780000|2022-01-24 12:03:00|14386.1|14384.1|14382|14380|14386.2|14384.2|14382|14380|37
1643025790000|2022-01-24 12:03:10|14381.9|14379.9|14382.6|14380.6|14385.7|14383.7|14380.6|14378.6|33
1643025800000|2022-01-24 12:03:20|14382.5|14380.5|14385.6|14383.6|14385.6|14383.6|14381|14379|23
1643025810000|2022-01-24 12:03:30|14386.1|14384.1|14383.9|14381.9|14387.9|14385.9|14383.6|14381.6|17
1643025820000|2022-01-24 12:03:40|14384|14382|14383.5|14381.5|14386|14384|14383.4|14381.4|39
1643025830000|2022-01-24 12:03:50|14383.4|14381.4|14384.6|14382.6|14385.6|14383.6|14381.1|14379.1|42
1643025840000|2022-01-24 12:04:00|14384.5|14382.5|14383.1|14381.1|14384.5|14382.5|14382|14380|23
1643025850000|2022-01-24 12:04:10|14383.2|14381.2|14378.6|14376.6|14384.4|14382.4|14378.4|14376.4|57
1643025860000|2022-01-24 12:04:20|14378.7|14376.7|14375.7|14373.7|14379.5|14377.5|14375.7|14373.7|41
1643025870000|2022-01-24 12:04:30|14374.7|14372.7|14373.4|14371.4|14374.7|14372.7|14371.6|14369.6|113
1643025880000|2022-01-24 12:04:40|14373.9|14371.9|14374|14372|14374.1|14372.1|14370.6|14368.6|42
1643025890000|2022-01-24 12:04:50|14374.1|14372.1|14372.4|14370.4|14374.1|14372.1|14369.1|14367.1|81
1643025900000|2022-01-24 12:05:00|14372.5|14370.5|14376.4|14374.4|14378.2|14376.2|14372.4|14370.4|108
1643025910000|2022-01-24 12:05:10|14376.5|14374.5|14375.5|14373.5|14376.5|14374.5|14372.4|14370.4|30
1643025920000|2022-01-24 12:05:20|14375.6|14373.6|14375.9|14373.9|14377|14375|14375|14373|23
1643025930000|2022-01-24 12:05:30|14375.5|14373.5|14377.6|14375.6|14377.6|14375.6|14375|14373|31
1643025940000|2022-01-24 12:05:40|14377.7|14375.7|14374|14372|14378.4|14376.4|14373.9|14371.9|28
1643025950000|2022-01-24 12:05:50|14374.2|14372.2|14375|14373|14376.7|14374.7|14373.5|14371.5|19
1643025960000|2022-01-24 12:06:00|14375.1|14373.1|14377.4|14375.4|14377.4|14375.4|14374|14372|38
1643025970000|2022-01-24 12:06:10|14377.2|14375.2|14384.6|14382.6|14385.9|14383.9|14377.1|14375.1|94
1643025980000|2022-01-24 12:06:20|14384.5|14382.5|14390.1|14388.1|14390.4|14388.4|14384.5|14382.5|97
1643025990000|2022-01-24 12:06:30|14390.4|14388.4|14387.5|14385.5|14391.7|14389.7|14386.9|14384.9|81
1643026000000|2022-01-24 12:06:40|14387.4|14385.4|14387.6|14385.6|14391.4|14389.4|14386.7|14384.7|37
1643026010000|2022-01-24 12:06:50|14387.5|14385.5|14386|14384|14387.9|14385.9|14385.1|14383.1|28
1643026020000|2022-01-24 12:07:00|14385.5|14383.5|14381|14379|14387.1|14385.1|14380.4|14378.4|54
1643026030000|2022-01-24 12:07:10|14381.2|14379.2|14378.9|14376.9|14381.2|14379.2|14378.2|14376.2|43
1643026040000|2022-01-24 12:07:20|14378.7|14376.7|14376|14374|14379.1|14377.1|14375.5|14373.5|24
1643026050000|2022-01-24 12:07:30|14376.1|14374.1|14362.2|14360.2|14377.6|14375.6|14361.7|14359.7|196
1643026060000|2022-01-24 12:07:40|14363|14361|14363.5|14361.5|14365.7|14363.7|14358.7|14356.7|117
1643026070000|2022-01-24 12:07:50|14363.4|14361.4|14362.2|14360.2|14364.7|14362.7|14362.1|14360.1|54
1643026080000|2022-01-24 12:08:00|14362.1|14360.1|14363|14361|14365|14363|14358.5|14356.5|177
1643026090000|2022-01-24 12:08:10|14363.1|14361.1|14367.2|14365.2|14368.5|14366.5|14362.2|14360.2|78
1643026100000|2022-01-24 12:08:20|14367.4|14365.4|14362.2|14360.2|14367.9|14365.9|14362.2|14360.2|33
1643026110000|2022-01-24 12:08:30|14362.1|14360.1|14359|14357|14363.6|14361.6|14357.6|14355.6|94
1643026120000|2022-01-24 12:08:40|14358.9|14356.9|14361.5|14359.5|14362.1|14360.1|14358.2|14356.2|78
1643026130000|2022-01-24 12:08:50|14361.4|14359.4|14363.6|14361.6|14363.6|14361.6|14359.1|14357.1|48
1643026140000|2022-01-24 12:09:00|14363.4|14361.4|14368.1|14366.1|14368.6|14366.6|14362.5|14360.5|61
1643026150000|2022-01-24 12:09:10|14368.2|14366.2|14369.2|14367.2|14370.6|14368.6|14365.9|14363.9|50
1643026160000|2022-01-24 12:09:20|14369.4|14367.4|14369.4|14367.4|14370.7|14368.7|14368.4|14366.4|54
1643026170000|2022-01-24 12:09:30|14368.7|14366.7|14364.5|14362.5|14368.7|14366.7|14364|14362|26
1643026180000|2022-01-24 12:09:40|14364.4|14362.4|14367.9|14365.9|14368.9|14366.9|14364.4|14362.4|32
1643026190000|2022-01-24 12:09:50|14367.7|14365.7|14367.6|14365.6|14368.1|14366.1|14364.5|14362.5|24
1643026200000|2022-01-24 12:10:00|14367.5|14365.5|14372.1|14370.1|14372.2|14370.2|14365.7|14363.7|43
1643026210000|2022-01-24 12:10:10|14373.5|14371.5|14375.6|14373.6|14377.2|14375.2|14373.5|14371.5|105
1643026220000|2022-01-24 12:10:20|14375.7|14373.7|14379.9|14377.9|14380.6|14378.6|14375.7|14373.7|56
1643026230000|2022-01-24 12:10:30|14379.7|14377.7|14377.2|14375.2|14380.6|14378.6|14377.2|14375.2|64
1643026240000|2022-01-24 12:10:40|14377.4|14375.4|14375.9|14373.9|14377.4|14375.4|14369.1|14367.1|57
1643026250000|2022-01-24 12:10:50|14375.7|14373.7|14373.6|14371.6|14376.5|14374.5|14373.2|14371.2|23
1643026260000|2022-01-24 12:11:00|14372.9|14370.9|14366.1|14364.1|14374.2|14372.2|14366.1|14364.1|73
1643026270000|2022-01-24 12:11:10|14366.2|14364.2|14366|14364|14368.1|14366.1|14365.6|14363.6|44
1643026280000|2022-01-24 12:11:20|14366.1|14364.1|14365|14363|14366.1|14364.1|14362.9|14360.9|62
1643026290000|2022-01-24 12:11:30|14365.5|14363.5|14360.9|14358.9|14365.5|14363.5|14360.9|14358.9|46
1643026300000|2022-01-24 12:11:40|14361.7|14359.7|14362.5|14360.5|14364|14362|14358.6|14356.6|49
1643026310000|2022-01-24 12:11:50|14361.1|14359.1|14364.1|14362.1|14364.6|14362.6|14360.4|14358.4|26
1643026320000|2022-01-24 12:12:00|14364|14362|14365.1|14363.1|14365.4|14363.4|14359.9|14357.9|21
1643026330000|2022-01-24 12:12:10|14365.4|14363.4|14357.6|14355.6|14366.4|14364.4|14357.6|14355.6|65
1643026340000|2022-01-24 12:12:20|14357.5|14355.5|14358.6|14356.6|14360.1|14358.1|14356|14354|56
1643026350000|2022-01-24 12:12:30|14358.5|14356.5|14359.6|14357.6|14359.6|14357.6|14355|14353|102
1643026360000|2022-01-24 12:12:40|14359.5|14357.5|14362.4|14360.4|14364|14362|14359.2|14357.2|27
1643026370000|2022-01-24 12:12:50|14362.2|14360.2|14361.7|14359.7|14362.4|14360.4|14359.5|14357.5|16
1643026380000|2022-01-24 12:13:00|14361.5|14359.5|14362.7|14360.7|14363.7|14361.7|14360.4|14358.4|38
1643026390000|2022-01-24 12:13:10|14362.9|14360.9|14365.6|14363.6|14365.9|14363.9|14362.2|14360.2|37
1643026400000|2022-01-24 12:13:20|14365.7|14363.7|14361.9|14359.9|14366.1|14364.1|14361.5|14359.5|35
1643026410000|2022-01-24 12:13:30|14362.2|14360.2|14363.4|14361.4|14365.4|14363.4|14362.1|14360.1|17
1643026420000|2022-01-24 12:13:40|14363.7|14361.7|14361.4|14359.4|14363.7|14361.7|14360.7|14358.7|15
1643026430000|2022-01-24 12:13:50|14361.5|14359.5|14360.9|14358.9|14363.1|14361.1|14360.7|14358.7|9
1643026440000|2022-01-24 12:14:00|14361|14359|14360.4|14358.4|14361|14359|14358.5|14356.5|32
1643026450000|2022-01-24 12:14:10|14360.5|14358.5|14366.2|14364.2|14366.7|14364.7|14358.9|14356.9|98
1643026460000|2022-01-24 12:14:20|14366.9|14364.9|14367.6|14365.6|14368.7|14366.7|14366.4|14364.4|54
1643026470000|2022-01-24 12:14:30|14367.9|14365.9|14369.1|14367.1|14371|14369|14367.6|14365.6|58
1643026480000|2022-01-24 12:14:40|14369|14367|14368.4|14366.4|14370.7|14368.7|14365.9|14363.9|39
1643026490000|2022-01-24 12:14:50|14368.2|14366.2|14368|14366|14369|14367|14366.7|14364.7|22
1643026500000|2022-01-24 12:15:00|14367.9|14365.9|14376.9|14374.9|14378.7|14376.7|14367.4|14365.4|118
1643026510000|2022-01-24 12:15:10|14377.1|14375.1|14386.4|14384.4|14386.9|14384.9|14376.6|14374.6|176
1643026520000|2022-01-24 12:15:20|14386|14384|14386.2|14384.2|14386.9|14384.9|14383.4|14381.4|179
1643026530000|2022-01-24 12:15:30|14386.4|14384.4|14380.4|14378.4|14386.7|14384.7|14380.4|14378.4|48
1643026540000|2022-01-24 12:15:40|14380.2|14378.2|14375.1|14373.1|14380.2|14378.2|14373.5|14371.5|68
1643026550000|2022-01-24 12:15:50|14375.2|14373.2|14377.6|14375.6|14379.7|14377.7|14374.4|14372.4|29
1643026560000|2022-01-24 12:16:00|14377.2|14375.2|14376.6|14374.6|14378|14376|14374.2|14372.2|49
1643026570000|2022-01-24 12:16:10|14375.2|14373.2|14378.6|14376.6|14381|14379|14374.5|14372.5|61
1643026580000|2022-01-24 12:16:20|14378.7|14376.7|14381|14379|14382.5|14380.5|14378.5|14376.5|38
1643026590000|2022-01-24 12:16:30|14381.1|14379.1|14379.2|14377.2|14382|14380|14379.1|14377.1|29
1643026600000|2022-01-24 12:16:40|14379.4|14377.4|14380.5|14378.5|14380.5|14378.5|14377.9|14375.9|29
1643026610000|2022-01-24 12:16:50|14380.6|14378.6|14380|14378|14382.9|14380.9|14380|14378|30
1643026620000|2022-01-24 12:17:00|14379.9|14377.9|14380.1|14378.1|14382.2|14380.2|14379.7|14377.7|12
1643026630000|2022-01-24 12:17:10|14380.2|14378.2|14378.7|14376.7|14380.6|14378.6|14378.5|14376.5|10
1643026640000|2022-01-24 12:17:20|14377.2|14375.2|14374.2|14372.2|14378.5|14376.5|14373.5|14371.5|38
1643026650000|2022-01-24 12:17:30|14374.4|14372.4|14373.1|14371.1|14374.4|14372.4|14372.9|14370.9|21
1643026660000|2022-01-24 12:17:40|14373|14371|14373.4|14371.4|14373.4|14371.4|14371.4|14369.4|19
1643026670000|2022-01-24 12:17:50|14373.6|14371.6|14371.5|14369.5|14376.9|14374.9|14371.4|14369.4|34
1643026680000|2022-01-24 12:18:00|14371.4|14369.4|14363.5|14361.5|14371.4|14369.4|14363.1|14361.1|98
1643026690000|2022-01-24 12:18:10|14361.9|14359.9|14365.4|14363.4|14367.2|14365.2|14360.7|14358.7|68
1643026700000|2022-01-24 12:18:20|14365.9|14363.9|14364.6|14362.6|14367.1|14365.1|14364.2|14362.2|22
1643026710000|2022-01-24 12:18:30|14364.7|14362.7|14361.4|14359.4|14364.7|14362.7|14360.4|14358.4|68
1643026720000|2022-01-24 12:18:40|14361.5|14359.5|14360.6|14358.6|14362.7|14360.7|14360.6|14358.6|20
1643026730000|2022-01-24 12:18:50|14360.5|14358.5|14362.5|14360.5|14363.6|14361.6|14359.2|14357.2|32
1643026740000|2022-01-24 12:19:00|14362.6|14360.6|14367.4|14365.4|14367.7|14365.7|14360.9|14358.9|27
1643026750000|2022-01-24 12:19:10|14367.2|14365.2|14364.2|14362.2|14367.2|14365.2|14364|14362|41
1643026760000|2022-01-24 12:19:20|14364.1|14362.1|14363.1|14361.1|14364.1|14362.1|14361|14359|33
1643026770000|2022-01-24 12:19:30|14363|14361|14363.2|14361.2|14364|14362|14361|14359|27
1643026780000|2022-01-24 12:19:40|14363.4|14361.4|14367.2|14365.2|14368.1|14366.1|14363.1|14361.1|30
1643026790000|2022-01-24 12:19:50|14366.7|14364.7|14363.4|14361.4|14367.7|14365.7|14361.7|14359.7|21
1643026800000|2022-01-24 12:20:00|14363.2|14361.2|14360.5|14358.5|14364.6|14362.6|14357.7|14355.7|68
1643026810000|2022-01-24 12:20:10|14360.6|14358.6|14355.5|14353.5|14360.6|14358.6|14355.5|14353.5|97
1643026820000|2022-01-24 12:20:20|14355.6|14353.6|14361.2|14359.2|14362.6|14360.6|14355.6|14353.6|41
1643026830000|2022-01-24 12:20:30|14361.1|14359.1|14358.9|14356.9|14362.1|14360.1|14357.6|14355.6|54
1643026840000|2022-01-24 12:20:40|14359|14357|14358.2|14356.2|14360.4|14358.4|14358.2|14356.2|7
1643026850000|2022-01-24 12:20:50|14358.5|14356.5|14358.5|14356.5|14358.5|14356.5|14356.6|14354.6|36
1643026860000|2022-01-24 12:21:00|14358.9|14356.9|14352.2|14350.2|14359.4|14357.4|14352.2|14350.2|60
1643026870000|2022-01-24 12:21:10|14352.4|14350.4|14349.9|14347.9|14355.7|14353.7|14349.6|14347.6|160
1643026880000|2022-01-24 12:21:20|14349.7|14347.7|14350.7|14348.7|14352.2|14350.2|14348.7|14346.7|122
1643026890000|2022-01-24 12:21:30|14351|14349|14347.4|14345.4|14351.1|14349.1|14339.5|14337.5|257
1643026900000|2022-01-24 12:21:40|14347.1|14345.1|14340.6|14338.6|14347.1|14345.1|14339.5|14337.5|111
1643026910000|2022-01-24 12:21:50|14341|14339|14344.2|14342.2|14344.2|14342.2|14338.6|14336.6|172
1643026920000|2022-01-24 12:22:00|14344.4|14342.4|14341|14339|14346|14344|14340.9|14338.9|54
1643026930000|2022-01-24 12:22:10|14340.6|14338.6|14341.9|14339.9|14343.4|14341.4|14338.6|14336.6|53
1643026940000|2022-01-24 12:22:20|14342|14340|14345|14343|14347.6|14345.6|14342|14340|48
1643026950000|2022-01-24 12:22:30|14345.1|14343.1|14349.2|14347.2|14349.9|14347.9|14343.6|14341.6|87
1643026960000|2022-01-24 12:22:40|14348.7|14346.7|14344.1|14342.1|14348.9|14346.9|14343.4|14341.4|33
1643026970000|2022-01-24 12:22:50|14344.2|14342.2|14345.1|14343.1|14345.9|14343.9|14341.4|14339.4|38
1643026980000|2022-01-24 12:23:00|14345|14343|14349.6|14347.6|14351|14349|14344.4|14342.4|41
1643026990000|2022-01-24 12:23:10|14349.7|14347.7|14349.6|14347.6|14351.1|14349.1|14348.4|14346.4|20
1643027000000|2022-01-24 12:23:20|14349.7|14347.7|14351.5|14349.5|14352.5|14350.5|14349.6|14347.6|39
1643027010000|2022-01-24 12:23:30|14353|14351|14349.7|14347.7|14353.1|14351.1|14349.7|14347.7|53
1643027020000|2022-01-24 12:23:40|14349.6|14347.6|14347.1|14345.1|14349.6|14347.6|14346.5|14344.5|28
1643027030000|2022-01-24 12:23:50|14347|14345|14341.9|14339.9|14347|14345|14341.6|14339.6|51
1643027040000|2022-01-24 12:24:00|14341.7|14339.7|14340|14338|14344|14342|14339.9|14337.9|101
1643027050000|2022-01-24 12:24:10|14340.4|14338.4|14339.1|14337.1|14341.4|14339.4|14338.5|14336.5|64
1643027060000|2022-01-24 12:24:20|14339.5|14337.5|14339.1|14337.1|14341.6|14339.6|14336.4|14334.4|110
1643027070000|2022-01-24 12:24:30|14340.2|14338.2|14346.4|14344.4|14346.9|14344.9|14339.9|14337.9|85
1643027080000|2022-01-24 12:24:40|14346.6|14344.6|14351.4|14349.4|14351.4|14349.4|14345.9|14343.9|46
1643027090000|2022-01-24 12:24:50|14350.9|14348.9|14358.5|14356.5|14358.5|14356.5|14350.9|14348.9|147
1643027100000|2022-01-24 12:25:00|14357.5|14355.5|14365|14363|14365.2|14363.2|14356.6|14354.6|197
1643027110000|2022-01-24 12:25:10|14365.7|14363.7|14369.7|14367.7|14372.4|14370.4|14364.1|14362.1|338
1643027120000|2022-01-24 12:25:20|14369.9|14367.9|14362.1|14360.1|14371.4|14369.4|14361.4|14359.4|104
1643027130000|2022-01-24 12:25:30|14362.2|14360.2|14367.6|14365.6|14367.7|14365.7|14362.1|14360.1|29
1643027140000|2022-01-24 12:25:40|14367.5|14365.5|14363.7|14361.7|14368.5|14366.5|14363.6|14361.6|57
1643027150000|2022-01-24 12:25:50|14363.6|14361.6|14363.7|14361.7|14364.9|14362.9|14360.7|14358.7|59
1643027160000|2022-01-24 12:26:00|14363.6|14361.6|14368.1|14366.1|14370.5|14368.5|14363.5|14361.5|52
1643027170000|2022-01-24 12:26:10|14368|14366|14364.4|14362.4|14368.5|14366.5|14363.9|14361.9|52
1643027180000|2022-01-24 12:26:20|14364.9|14362.9|14364.4|14362.4|14368|14366|14362|14360|53
1643027190000|2022-01-24 12:26:30|14364.2|14362.2|14366.6|14364.6|14366.9|14364.9|14364.2|14362.2|31
1643027200000|2022-01-24 12:26:40|14366.7|14364.7|14364.1|14362.1|14367.1|14365.1|14363.9|14361.9|24
1643027210000|2022-01-24 12:26:50|14364.6|14362.6|14362|14360|14364.6|14362.6|14359.7|14357.7|32
1643027220000|2022-01-24 12:27:00|14361.5|14359.5|14354.1|14352.1|14361.6|14359.6|14353.7|14351.7|56
1643027230000|2022-01-24 12:27:10|14354.2|14352.2|14354.5|14352.5|14355.9|14353.9|14351.6|14349.6|68
1643027240000|2022-01-24 12:27:20|14354.2|14352.2|14354.7|14352.7|14357.1|14355.1|14353|14351|70
1643027250000|2022-01-24 12:27:30|14355|14353|14358|14356|14358.6|14356.6|14352|14350|22
1643027260000|2022-01-24 12:27:40|14357.9|14355.9|14358|14356|14360.4|14358.4|14354|14352|98
1643027270000|2022-01-24 12:27:50|14357.9|14355.9|14353.1|14351.1|14357.9|14355.9|14353|14351|53
1643027280000|2022-01-24 12:28:00|14353.4|14351.4|14353.4|14351.4|14356.7|14354.7|14352.5|14350.5|56
1643027290000|2022-01-24 12:28:10|14353.2|14351.2|14359.5|14357.5|14359.7|14357.7|14352.5|14350.5|56
1643027300000|2022-01-24 12:28:20|14359.4|14357.4|14363.4|14361.4|14363.9|14361.9|14358.9|14356.9|34
1643027310000|2022-01-24 12:28:30|14363.2|14361.2|14366.9|14364.9|14368.7|14366.7|14363.2|14361.2|105
1643027320000|2022-01-24 12:28:40|14367|14365|14364.5|14362.5|14367.2|14365.2|14363.6|14361.6|43
1643027330000|2022-01-24 12:28:50|14364.6|14362.6|14361.7|14359.7|14365.5|14363.5|14361.2|14359.2|46
1643027340000|2022-01-24 12:29:00|14361.6|14359.6|14362.1|14360.1|14363.6|14361.6|14359.6|14357.6|50
1643027350000|2022-01-24 12:29:10|14362.2|14360.2|14359.2|14357.2|14362.2|14360.2|14358.4|14356.4|22
1643027360000|2022-01-24 12:29:20|14358.9|14356.9|14355.2|14353.2|14359.5|14357.5|14354.7|14352.7|31
1643027370000|2022-01-24 12:29:30|14355.4|14353.4|14357.7|14355.7|14359.5|14357.5|14354.7|14352.7|42
1643027380000|2022-01-24 12:29:40|14357.6|14355.6|14357.2|14355.2|14359.7|14357.7|14356|14354|19
1643027390000|2022-01-24 12:29:50|14357.5|14355.5|14352.5|14350.5|14358|14356|14352.5|14350.5|47
1643027400000|2022-01-24 12:30:00|14352.7|14350.7|14352.9|14350.9|14356.6|14354.6|14351.9|14349.9|71
1643027410000|2022-01-24 12:30:10|14353.4|14351.4|14355.1|14353.1|14355.2|14353.2|14352.9|14350.9|42
1643027420000|2022-01-24 12:30:20|14355.9|14353.9|14361.7|14359.7|14363.9|14361.9|14355.9|14353.9|54
1643027430000|2022-01-24 12:30:30|14361.6|14359.6|14358.9|14356.9|14362.5|14360.5|14358.9|14356.9|32
1643027440000|2022-01-24 12:30:40|14359.1|14357.1|14358.2|14356.2|14359.1|14357.1|14356.7|14354.7|27
1643027450000|2022-01-24 12:30:50|14358.1|14356.1|14362.6|14360.6|14364.7|14362.7|14357.1|14355.1|99
1643027460000|2022-01-24 12:31:00|14362.2|14360.2|14360.5|14358.5|14362.2|14360.2|14359|14357|18
1643027470000|2022-01-24 12:31:10|14360.2|14358.2|14366.4|14364.4|14366.6|14364.6|14360.2|14358.2|78
1643027480000|2022-01-24 12:31:20|14366.2|14364.2|14363.1|14361.1|14369|14367|14363.1|14361.1|73
1643027490000|2022-01-24 12:31:30|14363.5|14361.5|14361.1|14359.1|14363.5|14361.5|14359.9|14357.9|48
1643027500000|2022-01-24 12:31:40|14361.5|14359.5|14361.1|14359.1|14363.1|14361.1|14359.9|14357.9|38
1643027510000|2022-01-24 12:31:50|14361.2|14359.2|14360|14358|14362.1|14360.1|14360|14358|16
1643027520000|2022-01-24 12:32:00|14359.5|14357.5|14356.1|14354.1|14361.1|14359.1|14354.5|14352.5|52
1643027530000|2022-01-24 12:32:10|14356|14354|14355|14353|14356.7|14354.7|14353.5|14351.5|97
1643027540000|2022-01-24 12:32:20|14355.1|14353.1|14352.5|14350.5|14355.1|14353.1|14352.2|14350.2|47
1643027550000|2022-01-24 12:32:30|14352.6|14350.6|14351.7|14349.7|14352.9|14350.9|14348.9|14346.9|49
1643027560000|2022-01-24 12:32:40|14351.9|14349.9|14351|14349|14354.1|14352.1|14351|14349|23
1643027570000|2022-01-24 12:32:50|14351.1|14349.1|14351.7|14349.7|14351.7|14349.7|14346.6|14344.6|83
1643027580000|2022-01-24 12:33:00|14352.5|14350.5|14352.2|14350.2|14354|14352|14350.5|14348.5|83
1643027590000|2022-01-24 12:33:10|14352.4|14350.4|14353.1|14351.1|14353.9|14351.9|14350.7|14348.7|51
1643027600000|2022-01-24 12:33:20|14353.4|14351.4|14349.6|14347.6|14353.4|14351.4|14348.4|14346.4|21
1643027610000|2022-01-24 12:33:30|14349.4|14347.4|14349.6|14347.6|14351.9|14349.9|14349.1|14347.1|13
1643027620000|2022-01-24 12:33:40|14349|14347|14348.2|14346.2|14350.1|14348.1|14346.4|14344.4|34
1643027630000|2022-01-24 12:33:50|14348.1|14346.1|14344.1|14342.1|14348.1|14346.1|14341.6|14339.6|123
1643027640000|2022-01-24 12:34:00|14343.9|14341.9|14343.9|14341.9|14344.5|14342.5|14340.9|14338.9|36
1643027650000|2022-01-24 12:34:10|14343|14341|14338.5|14336.5|14343|14341|14338.5|14336.5|106
1643027660000|2022-01-24 12:34:20|14338.6|14336.6|14334.9|14332.9|14338.9|14336.9|14334.7|14332.7|285
1643027670000|2022-01-24 12:34:30|14333.9|14331.9|14335.7|14333.7|14337|14335|14333.2|14331.2|113
1643027680000|2022-01-24 12:34:40|14335.4|14333.4|14333.6|14331.6|14336.9|14334.9|14333.5|14331.5|78
1643027690000|2022-01-24 12:34:50|14334|14332|14334.5|14332.5|14335.4|14333.4|14333.7|14331.7|60
1643027700000|2022-01-24 12:35:00|14334.4|14332.4|14343.1|14341.1|14344.4|14342.4|14333.6|14331.6|92
1643027710000|2022-01-24 12:35:10|14343.5|14341.5|14344.5|14342.5|14344.7|14342.7|14342.5|14340.5|32
1643027720000|2022-01-24 12:35:20|14344.4|14342.4|14341.1|14339.1|14344.4|14342.4|14338|14336|86
1643027730000|2022-01-24 12:35:30|14341.2|14339.2|14346.5|14344.5|14346.6|14344.6|14340.6|14338.6|114
1643027740000|2022-01-24 12:35:40|14346.7|14344.7|14346.6|14344.6|14350.6|14348.6|14345.9|14343.9|98
1643027750000|2022-01-24 12:35:50|14345.4|14343.4|14343.4|14341.4|14347.2|14345.2|14343.4|14341.4|30
1643027760000|2022-01-24 12:36:00|14343.5|14341.5|14337.2|14335.2|14344.2|14342.2|14335.9|14333.9|76
1643027770000|2022-01-24 12:36:10|14339.1|14337.1|14335.4|14333.4|14340.7|14338.7|14335.4|14333.4|108
1643027780000|2022-01-24 12:36:20|14335.5|14333.5|14338.5|14336.5|14340.6|14338.6|14335.5|14333.5|121
1643027790000|2022-01-24 12:36:30|14338.6|14336.6|14342.5|14340.5|14342.7|14340.7|14338.2|14336.2|59
1643027800000|2022-01-24 12:36:40|14342.6|14340.6|14338.5|14336.5|14343.5|14341.5|14337.6|14335.6|57
1643027810000|2022-01-24 12:36:50|14338.6|14336.6|14336.5|14334.5|14339.5|14337.5|14335.5|14333.5|58
1643027820000|2022-01-24 12:37:00|14336.4|14334.4|14335.7|14333.7|14339|14337|14335.7|14333.7|76
1643027830000|2022-01-24 12:37:10|14335.9|14333.9|14336.4|14334.4|14336.4|14334.4|14332|14330|124
1643027840000|2022-01-24 12:37:20|14336.2|14334.2|14338.6|14336.6|14343|14341|14336.1|14334.1|112
1643027850000|2022-01-24 12:37:30|14338.5|14336.5|14336.1|14334.1|14339.2|14337.2|14336|14334|43
1643027860000|2022-01-24 12:37:40|14336|14334|14334.2|14332.2|14336.5|14334.5|14334|14332|60
1643027870000|2022-01-24 12:37:50|14334|14332|14339.2|14337.2|14339.6|14337.6|14333.4|14331.4|77
1643027880000|2022-01-24 12:38:00|14339.1|14337.1|14339.6|14337.6|14342.2|14340.2|14338.7|14336.7|30
1643027890000|2022-01-24 12:38:10|14339.7|14337.7|14337.2|14335.2|14342.6|14340.6|14337.2|14335.2|86
1643027900000|2022-01-24 12:38:20|14336.7|14334.7|14333.7|14331.7|14338.4|14336.4|14333.6|14331.6|40
1643027910000|2022-01-24 12:38:30|14333.5|14331.5|14330|14328|14334.5|14332.5|14329.2|14327.2|100
1643027920000|2022-01-24 12:38:40|14330.1|14328.1|14330.1|14328.1|14330.5|14328.5|14327.4|14325.4|120
1643027930000|2022-01-24 12:38:50|14329.7|14327.7|14333.2|14331.2|14333.7|14331.7|14329.4|14327.4|46
1643027940000|2022-01-24 12:39:00|14333.1|14331.1|14334.7|14332.7|14335.1|14333.1|14333|14331|22
1643027950000|2022-01-24 12:39:10|14334.9|14332.9|14335.6|14333.6|14337|14335|14334.2|14332.2|29
1643027960000|2022-01-24 12:39:20|14335|14333|14334.5|14332.5|14335.2|14333.2|14331.6|14329.6|56
1643027970000|2022-01-24 12:39:30|14334.9|14332.9|14330.4|14328.4|14335.5|14333.5|14328.9|14326.9|56
1643027980000|2022-01-24 12:39:40|14330.5|14328.5|14328.2|14326.2|14331.7|14329.7|14328.2|14326.2|50
1643027990000|2022-01-24 12:39:50|14328.4|14326.4|14332.4|14330.4|14333.5|14331.5|14327.4|14325.4|61
1643028000000|2022-01-24 12:40:00|14332.5|14330.5|14332.4|14330.4|14334.9|14332.9|14332.4|14330.4|56
1643028010000|2022-01-24 12:40:10|14332.6|14330.6|14335.2|14333.2|14336.9|14334.9|14332.6|14330.6|84
1643028020000|2022-01-24 12:40:20|14335.1|14333.1|14333.7|14331.7|14337|14335|14333.7|14331.7|25
1643028030000|2022-01-24 12:40:30|14333.9|14331.9|14335.4|14333.4|14336.6|14334.6|14333.2|14331.2|41
1643028040000|2022-01-24 12:40:40|14335.5|14333.5|14331.7|14329.7|14335.9|14333.9|14331.6|14329.6|33
1643028050000|2022-01-24 12:40:50|14331.4|14329.4|14332.1|14330.1|14332.6|14330.6|14329.9|14327.9|31
1643028060000|2022-01-24 12:41:00|14332|14330|14329|14327|14332|14330|14328.6|14326.6|100
1643028070000|2022-01-24 12:41:10|14329.5|14327.5|14332.4|14330.4|14332.7|14330.7|14328.7|14326.7|61
1643028080000|2022-01-24 12:41:20|14332.2|14330.2|14331.9|14329.9|14332.7|14330.7|14327.6|14325.6|31
1643028090000|2022-01-24 12:41:30|14330.4|14328.4|14327.9|14325.9|14330.5|14328.5|14324|14322|76
1643028100000|2022-01-24 12:41:40|14328.2|14326.2|14326.5|14324.5|14329|14327|14325|14323|80
1643028110000|2022-01-24 12:41:50|14326.7|14324.7|14326.5|14324.5|14327.7|14325.7|14324.7|14322.7|24
1643028120000|2022-01-24 12:42:00|14327|14325|14324.6|14322.6|14327|14325|14321.1|14319.1|213
1643028130000|2022-01-24 12:42:10|14324.7|14322.7|14327.4|14325.4|14328.4|14326.4|14324.7|14322.7|85
1643028140000|2022-01-24 12:42:20|14325.1|14323.1|14322|14320|14328.4|14326.4|14321.2|14319.2|52
1643028150000|2022-01-24 12:42:30|14322.1|14320.1|14324|14322|14327.4|14325.4|14321.4|14319.4|73
1643028160000|2022-01-24 12:42:40|14322.6|14320.6|14319.2|14317.2|14324.5|14322.5|14318.1|14316.1|117
1643028170000|2022-01-24 12:42:50|14319.1|14317.1|14320.2|14318.2|14321.2|14319.2|14318.6|14316.6|83
1643028180000|2022-01-24 12:43:00|14320.5|14318.5|14319.5|14317.5|14322.5|14320.5|14319.4|14317.4|36
1643028190000|2022-01-24 12:43:10|14319.6|14317.6|14320.9|14318.9|14321|14319|14317.5|14315.5|62
1643028200000|2022-01-24 12:43:20|14321|14319|14322|14320|14324|14322|14321|14319|37
1643028210000|2022-01-24 12:43:30|14321.9|14319.9|14319.2|14317.2|14323.9|14321.9|14319|14317|58
1643028220000|2022-01-24 12:43:40|14319.1|14317.1|14322.7|14320.7|14323.1|14321.1|14318.5|14316.5|40
1643028230000|2022-01-24 12:43:50|14322.6|14320.6|14321.9|14319.9|14322.7|14320.7|14320.7|14318.7|45
1643028240000|2022-01-24 12:44:00|14322|14320|14322.4|14320.4|14322.9|14320.9|14321|14319|25
1643028250000|2022-01-24 12:44:10|14320.9|14318.9|14321.2|14319.2|14321.6|14319.6|14319.9|14317.9|32
1643028260000|2022-01-24 12:44:20|14321.5|14319.5|14317.7|14315.7|14321.5|14319.5|14316.4|14314.4|80
1643028270000|2022-01-24 12:44:30|14317.5|14315.5|14316.5|14314.5|14321.4|14319.4|14316.5|14314.5|29
1643028280000|2022-01-24 12:44:40|14316.4|14314.4|14314|14312|14316.9|14314.9|14314|14312|112
1643028290000|2022-01-24 12:44:50|14314.5|14312.5|14310.6|14308.6|14314.5|14312.5|14309|14307|179
1643028300000|2022-01-24 12:45:00|14310.7|14308.7|14321.2|14319.2|14321.2|14319.2|14310.1|14308.1|240
1643028310000|2022-01-24 12:45:10|14321.4|14319.4|14322.4|14320.4|14322.9|14320.9|14319.6|14317.6|135
1643028320000|2022-01-24 12:45:20|14322.1|14320.1|14324.2|14322.2|14325.6|14323.6|14321.6|14319.6|106
1643028330000|2022-01-24 12:45:30|14324.1|14322.1|14317.9|14315.9|14324.2|14322.2|14316.7|14314.7|72
1643028340000|2022-01-24 12:45:40|14318.1|14316.1|14315.6|14313.6|14319.1|14317.1|14315|14313|42
1643028350000|2022-01-24 12:45:50|14315.7|14313.7|14316.4|14314.4|14316.7|14314.7|14314.7|14312.7|61
1643028360000|2022-01-24 12:46:00|14316.5|14314.5|14324.5|14322.5|14324.6|14322.6|14316|14314|60
1643028370000|2022-01-24 12:46:10|14323.1|14321.1|14324.7|14322.7|14325|14323|14321.1|14319.1|69
1643028380000|2022-01-24 12:46:20|14324.9|14322.9|14326.2|14324.2|14326.4|14324.4|14323.9|14321.9|50
1643028390000|2022-01-24 12:46:30|14326.4|14324.4|14323.6|14321.6|14327.1|14325.1|14323.1|14321.1|81
1643028400000|2022-01-24 12:46:40|14323.9|14321.9|14323.5|14321.5|14325.9|14323.9|14322.1|14320.1|77
1643028410000|2022-01-24 12:46:50|14323.6|14321.6|14325.6|14323.6|14326|14324|14322.9|14320.9|24
1643028420000|2022-01-24 12:47:00|14325.9|14323.9|14328.5|14326.5|14329.9|14327.9|14325.9|14323.9|74
1643028430000|2022-01-24 12:47:10|14328.6|14326.6|14328.9|14326.9|14330|14328|14328.1|14326.1|43
1643028440000|2022-01-24 12:47:20|14329|14327|14331.6|14329.6|14333.7|14331.7|14328.2|14326.2|95
1643028450000|2022-01-24 12:47:30|14331.5|14329.5|14333.5|14331.5|14333.9|14331.9|14330.9|14328.9|72
1643028460000|2022-01-24 12:47:40|14333.2|14331.2|14335.6|14333.6|14337.2|14335.2|14333.1|14331.1|116
1643028470000|2022-01-24 12:47:50|14335.5|14333.5|14331.6|14329.6|14335.5|14333.5|14331.6|14329.6|93
1643028480000|2022-01-24 12:48:00|14331.7|14329.7|14333|14331|14334|14332|14331.6|14329.6|15
1643028490000|2022-01-24 12:48:10|14332.6|14330.6|14333.5|14331.5|14333.6|14331.6|14332.1|14330.1|39
1643028500000|2022-01-24 12:48:20|14333|14331|14332.4|14330.4|14333.9|14331.9|14331.5|14329.5|126
1643028510000|2022-01-24 12:48:30|14333|14331|14332.5|14330.5|14334.6|14332.6|14330.6|14328.6|113
1643028520000|2022-01-24 12:48:40|14332.6|14330.6|14326.9|14324.9|14332.6|14330.6|14326.4|14324.4|48
1643028530000|2022-01-24 12:48:50|14326.5|14324.5|14325.6|14323.6|14327.6|14325.6|14323.7|14321.7|77
1643028540000|2022-01-24 12:49:00|14326.1|14324.1|14325.7|14323.7|14327.4|14325.4|14324.5|14322.5|50
1643028550000|2022-01-24 12:49:10|14325.5|14323.5|14324.1|14322.1|14326.1|14324.1|14323.5|14321.5|30
1643028560000|2022-01-24 12:49:20|14324.4|14322.4|14319.9|14317.9|14324.6|14322.6|14319.9|14317.9|43
1643028570000|2022-01-24 12:49:30|14319.7|14317.7|14318.5|14316.5|14319.7|14317.7|14316.1|14314.1|69
1643028580000|2022-01-24 12:49:40|14318.6|14316.6|14316|14314|14318.6|14316.6|14315.5|14313.5|49
1643028590000|2022-01-24 12:49:50|14316.5|14314.5|14319.5|14317.5|14319.5|14317.5|14314.7|14312.7|73
1643028600000|2022-01-24 12:50:00|14319.9|14317.9|14316.1|14314.1|14322.4|14320.4|14316.1|14314.1|51
1643028610000|2022-01-24 12:50:10|14316|14314|14313|14311|14316.6|14314.6|14313|14311|76
1643028620000|2022-01-24 12:50:20|14312.9|14310.9|14315.5|14313.5|14316.2|14314.2|14312|14310|46
1643028630000|2022-01-24 12:50:30|14315.4|14313.4|14313.9|14311.9|14316.9|14314.9|14313.9|14311.9|93
1643028640000|2022-01-24 12:50:40|14314.1|14312.1|14313.6|14311.6|14316.2|14314.2|14313.1|14311.1|48
1643028650000|2022-01-24 12:50:50|14313.2|14311.2|14311.7|14309.7|14313.9|14311.9|14309.5|14307.5|70
1643028660000|2022-01-24 12:51:00|14311.6|14309.6|14312.9|14310.9|14313.7|14311.7|14309.6|14307.6|71
1643028670000|2022-01-24 12:51:10|14313|14311|14314|14312|14316.4|14314.4|14312.1|14310.1|95
1643028680000|2022-01-24 12:51:20|14313|14311|14313.6|14311.6|14313.7|14311.7|14309.2|14307.2|87
1643028690000|2022-01-24 12:51:30|14313.4|14311.4|14312.9|14310.9|14313.6|14311.6|14311.5|14309.5|26
1643028700000|2022-01-24 12:51:40|14311.7|14309.7|14312.5|14310.5|14316.4|14314.4|14311.7|14309.7|79
1643028710000|2022-01-24 12:51:50|14312.4|14310.4|14310|14308|14313.9|14311.9|14309.6|14307.6|44
1643028720000|2022-01-24 12:52:00|14309.9|14307.9|14299.6|14297.6|14309.9|14307.9|14299.2|14297.2|462
1643028730000|2022-01-24 12:52:10|14299.4|14297.4|14303.4|14301.4|14307.5|14305.5|14297.5|14295.5|214
1643028740000|2022-01-24 12:52:20|14304.2|14302.2|14306.4|14304.4|14306.4|14304.4|14303.7|14301.7|50
1643028750000|2022-01-24 12:52:30|14306.5|14304.5|14311.9|14309.9|14313.1|14311.1|14306.4|14304.4|91
1643028760000|2022-01-24 12:52:40|14312|14310|14312.2|14310.2|14313|14311|14308.9|14306.9|97
1643028770000|2022-01-24 12:52:50|14311|14309|14310.5|14308.5|14312|14310|14308.6|14306.6|85
1643028780000|2022-01-24 12:53:00|14310.2|14308.2|14308.4|14306.4|14311|14309|14308.4|14306.4|52
1643028790000|2022-01-24 12:53:10|14308.5|14306.5|14307.5|14305.5|14308.5|14306.5|14306.4|14304.4|46
1643028800000|2022-01-24 12:53:20|14307.4|14305.4|14306.1|14304.1|14308.1|14306.1|14305.6|14303.6|31
1643028810000|2022-01-24 12:53:30|14305.9|14303.9|14301.1|14299.1|14305.9|14303.9|14301|14299|95
1643028820000|2022-01-24 12:53:40|14301.6|14299.6|14304.9|14302.9|14305.4|14303.4|14301.6|14299.6|65
1643028830000|2022-01-24 12:53:50|14304.4|14302.4|14302.9|14300.9|14306.2|14304.2|14302.4|14300.4|75
1643028840000|2022-01-24 12:54:00|14303|14301|14305.9|14303.9|14306.9|14304.9|14302.9|14300.9|100
1643028850000|2022-01-24 12:54:10|14306|14304|14308.9|14306.9|14310|14308|14306|14304|52
1643028860000|2022-01-24 12:54:20|14308.7|14306.7|14313.4|14311.4|14313.6|14311.6|14308.6|14306.6|93
1643028870000|2022-01-24 12:54:30|14312.9|14310.9|14315.9|14313.9|14315.9|14313.9|14312.9|14310.9|96
1643028880000|2022-01-24 12:54:40|14316.5|14314.5|14315.9|14313.9|14317.7|14315.7|14315.1|14313.1|57
1643028890000|2022-01-24 12:54:50|14315.6|14313.6|14314|14312|14316.1|14314.1|14312|14310|81
1643028900000|2022-01-24 12:55:00|14317.7|14315.7|14316.9|14314.9|14317.7|14315.7|14314.4|14312.4|250
1643028910000|2022-01-24 12:55:10|14316.7|14314.7|14316.7|14314.7|14317|14315|14315.7|14313.7|31
1643028920000|2022-01-24 12:55:20|14316.6|14314.6|14320.7|14318.7|14321.6|14319.6|14316.6|14314.6|109
1643028930000|2022-01-24 12:55:30|14320.9|14318.9|14321.5|14319.5|14325.2|14323.2|14320.7|14318.7|197
1643028940000|2022-01-24 12:55:40|14321.6|14319.6|14323.7|14321.7|14325.1|14323.1|14320.7|14318.7|60
1643028950000|2022-01-24 12:55:50|14323.6|14321.6|14321|14319|14324|14322|14320.9|14318.9|70
1643028960000|2022-01-24 12:56:00|14320.9|14318.9|14320.9|14318.9|14321|14319|14318.6|14316.6|56
1643028970000|2022-01-24 12:56:10|14320.7|14318.7|14324.1|14322.1|14325|14323|14320.7|14318.7|56
1643028980000|2022-01-24 12:56:20|14324.2|14322.2|14315|14313|14324.6|14322.6|14315|14313|119
1643028990000|2022-01-24 12:56:30|14315.6|14313.6|14314|14312|14315.9|14313.9|14312.4|14310.4|87
1643029000000|2022-01-24 12:56:40|14313.9|14311.9|14313.1|14311.1|14314.7|14312.7|14312.2|14310.2|45
1643029010000|2022-01-24 12:56:50|14313.2|14311.2|14313.7|14311.7|14314.5|14312.5|14313.1|14311.1|11
1643029020000|2022-01-24 12:57:00|14314.1|14312.1|14312.9|14310.9|14314.5|14312.5|14311.1|14309.1|27
1643029030000|2022-01-24 12:57:10|14313|14311|14311.9|14309.9|14319.6|14317.6|14311.9|14309.9|86
1643029040000|2022-01-24 12:57:20|14311.7|14309.7|14312.4|14310.4|14312.9|14310.9|14307.5|14305.5|68
1643029050000|2022-01-24 12:57:30|14312.1|14310.1|14313.6|14311.6|14316|14314|14310.4|14308.4|113
1643029060000|2022-01-24 12:57:40|14313.2|14311.2|14312.4|14310.4|14313.2|14311.2|14311.4|14309.4|40
1643029070000|2022-01-24 12:57:50|14312.7|14310.7|14311.7|14309.7|14314.1|14312.1|14309.2|14307.2|44
1643029080000|2022-01-24 12:58:00|14309.4|14307.4|14308.6|14306.6|14309.9|14307.9|14306|14304|75
1643029090000|2022-01-24 12:58:10|14308.7|14306.7|14320.9|14318.9|14320.9|14318.9|14308.5|14306.5|152
1643029100000|2022-01-24 12:58:20|14321.2|14319.2|14315.9|14313.9|14321.5|14319.5|14315.6|14313.6|87
1643029110000|2022-01-24 12:58:30|14314.9|14312.9|14316|14314|14316.4|14314.4|14313.4|14311.4|43
1643029120000|2022-01-24 12:58:40|14315.7|14313.7|14312.1|14310.1|14316.6|14314.6|14312|14310|25
1643029130000|2022-01-24 12:58:50|14312.4|14310.4|14318.6|14316.6|14318.6|14316.6|14311.2|14309.2|44
1643029140000|2022-01-24 12:59:00|14318.9|14316.9|14315.5|14313.5|14319.6|14317.6|14311.9|14309.9|37
1643029150000|2022-01-24 12:59:10|14315.6|14313.6|14315|14313|14316.9|14314.9|14313.2|14311.2|34
1643029160000|2022-01-24 12:59:20|14315.1|14313.1|14315.4|14313.4|14316.6|14314.6|14313.7|14311.7|25
1643029170000|2022-01-24 12:59:30|14315.2|14313.2|14315.2|14313.2|14318.6|14316.6|14314.2|14312.2|54
1643029180000|2022-01-24 12:59:40|14315.5|14313.5|14313.7|14311.7|14316|14314|14313.1|14311.1|33
1643029190000|2022-01-24 12:59:50|14313.9|14311.9|14310.6|14308.6|14316|14314|14309.2|14307.2|87
1643029200000|2022-01-24 13:00:00|14310.9|14308.9|14298.9|14296.9|14313.2|14311.2|14298.9|14296.9|280
1643029210000|2022-01-24 13:00:10|14298.7|14296.7|14279.5|14277.5|14298.7|14296.7|14269.7|14267.7|1317
1643029220000|2022-01-24 13:00:20|14279.4|14277.4|14282.1|14280.1|14282.7|14280.7|14275.2|14273.2|256
1643029230000|2022-01-24 13:00:30|14282|14280|14280.4|14278.4|14282.4|14280.4|14275.9|14273.9|209
1643029240000|2022-01-24 13:00:40|14280.6|14278.6|14281.2|14279.2|14285.1|14283.1|14280.5|14278.5|143
1643029250000|2022-01-24 13:00:50|14281.4|14279.4|14283|14281|14284.7|14282.7|14280|14278|192
1643029260000|2022-01-24 13:01:00|14282.9|14280.9|14281.5|14279.5|14286.9|14284.9|14281.5|14279.5|94
1643029270000|2022-01-24 13:01:10|14281.6|14279.6|14282.6|14280.6|14285.1|14283.1|14279.4|14277.4|113
1643029280000|2022-01-24 13:01:20|14282.7|14280.7|14281.1|14279.1|14284.7|14282.7|14278.2|14276.2|152
1643029290000|2022-01-24 13:01:30|14280|14278|14274.4|14272.4|14280.1|14278.1|14271.9|14269.9|232
1643029300000|2022-01-24 13:01:40|14274.5|14272.5|14269.4|14267.4|14274.9|14272.9|14268.9|14266.9|234
1643029310000|2022-01-24 13:01:50|14269.5|14267.5|14268.6|14266.6|14271.7|14269.7|14267.1|14265.1|116
1643029320000|2022-01-24 13:02:00|14268.5|14266.5|14271.1|14269.1|14273.4|14271.4|14263|14261|442
1643029330000|2022-01-24 13:02:10|14270.5|14268.5|14275.5|14273.5|14278.5|14276.5|14270.1|14268.1|139
1643029340000|2022-01-24 13:02:20|14275|14273|14267.7|14265.7|14275.5|14273.5|14265.5|14263.5|100
1643029350000|2022-01-24 13:02:30|14268|14266|14270.2|14268.2|14270.2|14268.2|14265|14263|98
1643029360000|2022-01-24 13:02:40|14270.6|14268.6|14271.6|14269.6|14277.4|14275.4|14270.6|14268.6|164
1643029370000|2022-01-24 13:02:50|14271.5|14269.5|14271.6|14269.6|14272|14270|14269|14267|81
1643029380000|2022-01-24 13:03:00|14271.5|14269.5|14269.2|14267.2|14271.5|14269.5|14262|14260|159
1643029390000|2022-01-24 13:03:10|14269.1|14267.1|14273.9|14271.9|14273.9|14271.9|14268.1|14266.1|151
1643029400000|2022-01-24 13:03:20|14274.5|14272.5|14276.4|14274.4|14278.7|14276.7|14274.4|14272.4|171
1643029410000|2022-01-24 13:03:30|14276.6|14274.6|14273.9|14271.9|14278.5|14276.5|14273.9|14271.9|55
1643029420000|2022-01-24 13:03:40|14272.6|14270.6|14271.7|14269.7|14274.6|14272.6|14269.5|14267.5|70
1643029430000|2022-01-24 13:03:50|14271.6|14269.6|14269|14267|14274.2|14272.2|14264.2|14262.2|135
1643029440000|2022-01-24 13:04:00|14269.1|14267.1|14268.9|14266.9|14269.7|14267.7|14266.4|14264.4|70
1643029450000|2022-01-24 13:04:10|14267.1|14265.1|14266.2|14264.2|14267.6|14265.6|14263.7|14261.7|166
1643029460000|2022-01-24 13:04:20|14265.9|14263.9|14269.9|14267.9|14270.6|14268.6|14265.9|14263.9|70
1643029470000|2022-01-24 13:04:30|14269.2|14267.2|14273.6|14271.6|14273.6|14271.6|14269.1|14267.1|77
1643029480000|2022-01-24 13:04:40|14273.5|14271.5|14271.9|14269.9|14276.5|14274.5|14270.9|14268.9|142
1643029490000|2022-01-24 13:04:50|14271.7|14269.7|14274|14272|14274.7|14272.7|14268.9|14266.9|45
1643029500000|2022-01-24 13:05:00|14274.4|14272.4|14279.5|14277.5|14279.9|14277.9|14273.6|14271.6|122
1643029510000|2022-01-24 13:05:10|14279.6|14277.6|14277.6|14275.6|14279.9|14277.9|14275.1|14273.1|176
1643029520000|2022-01-24 13:05:20|14277.4|14275.4|14284.9|14282.9|14285.4|14283.4|14277.2|14275.2|149
1643029530000|2022-01-24 13:05:30|14284.7|14282.7|14281.6|14279.6|14284.9|14282.9|14281.6|14279.6|84
1643029540000|2022-01-24 13:05:40|14281.5|14279.5|14278|14276|14282|14280|14276.1|14274.1|100
1643029550000|2022-01-24 13:05:50|14277.9|14275.9|14278|14276|14279.1|14277.1|14276.9|14274.9|113
1643029560000|2022-01-24 13:06:00|14278.1|14276.1|14280.9|14278.9|14283.5|14281.5|14278.1|14276.1|100
1643029570000|2022-01-24 13:06:10|14281|14279|14275.7|14273.7|14282.7|14280.7|14275.4|14273.4|111
1643029580000|2022-01-24 13:06:20|14275.6|14273.6|14265.9|14263.9|14275.9|14273.9|14265.9|14263.9|166
1643029590000|2022-01-24 13:06:30|14265.7|14263.7|14272.4|14270.4|14273.5|14271.5|14265.2|14263.2|197
1643029600000|2022-01-24 13:06:40|14273.4|14271.4|14275.5|14273.5|14276.7|14274.7|14273.4|14271.4|51
1643029610000|2022-01-24 13:06:50|14275.9|14273.9|14273.2|14271.2|14276.2|14274.2|14272.9|14270.9|81
1643029620000|2022-01-24 13:07:00|14273.4|14271.4|14274.2|14272.2|14275|14273|14273|14271|55
1643029630000|2022-01-24 13:07:10|14274.4|14272.4|14279.4|14277.4|14280.1|14278.1|14274.4|14272.4|145
1643029640000|2022-01-24 13:07:20|14279.7|14277.7|14283.5|14281.5|14283.6|14281.6|14278.9|14276.9|141
1643029650000|2022-01-24 13:07:30|14283.6|14281.6|14281.1|14279.1|14284.6|14282.6|14280.9|14278.9|128
1643029660000|2022-01-24 13:07:40|14280.9|14278.9|14277.4|14275.4|14284|14282|14277.4|14275.4|87
1643029670000|2022-01-24 13:07:50|14276.1|14274.1|14272.5|14270.5|14278|14276|14272|14270|60
1643029680000|2022-01-24 13:08:00|14271.6|14269.6|14274|14272|14277.7|14275.7|14270.4|14268.4|96
1643029690000|2022-01-24 13:08:10|14274.1|14272.1|14273|14271|14276.7|14274.7|14272|14270|56
1643029700000|2022-01-24 13:08:20|14273.2|14271.2|14268.2|14266.2|14273.4|14271.4|14268.1|14266.1|106
1643029710000|2022-01-24 13:08:30|14268.1|14266.1|14263.5|14261.5|14268.2|14266.2|14263.1|14261.1|195
1643029720000|2022-01-24 13:08:40|14263.7|14261.7|14275.1|14273.1|14275.2|14273.2|14263|14261|113
1643029730000|2022-01-24 13:08:50|14273.7|14271.7|14274.4|14272.4|14275.7|14273.7|14272.7|14270.7|44
1643029740000|2022-01-24 13:09:00|14274.2|14272.2|14277.4|14275.4|14277.4|14275.4|14273|14271|49
1643029750000|2022-01-24 13:09:10|14277.5|14275.5|14280.6|14278.6|14280.9|14278.9|14276|14274|115
1643029760000|2022-01-24 13:09:20|14280.5|14278.5|14285.6|14283.6|14286|14284|14279.4|14277.4|212
1643029770000|2022-01-24 13:09:30|14285.5|14283.5|14283.4|14281.4|14286.4|14284.4|14282.1|14280.1|120
1643029780000|2022-01-24 13:09:40|14283.2|14281.2|14283.7|14281.7|14283.7|14281.7|14280.7|14278.7|86
1643029790000|2022-01-24 13:09:50|14283.9|14281.9|14284.6|14282.6|14288.4|14286.4|14283.2|14281.2|135
1643029800000|2022-01-24 13:10:00|14284.5|14282.5|14275.4|14273.4|14284.6|14282.6|14274.5|14272.5|97
1643029810000|2022-01-24 13:10:10|14275.5|14273.5|14283.2|14281.2|14283.9|14281.9|14273.6|14271.6|90
1643029820000|2022-01-24 13:10:20|14282.7|14280.7|14285.4|14283.4|14285.5|14283.5|14282.2|14280.2|72
1643029830000|2022-01-24 13:10:30|14285.5|14283.5|14283.6|14281.6|14288.1|14286.1|14282.1|14280.1|70
1643029840000|2022-01-24 13:10:40|14283.5|14281.5|14279.2|14277.2|14283.7|14281.7|14278.5|14276.5|53
1643029850000|2022-01-24 13:10:50|14279.1|14277.1|14278.1|14276.1|14279.7|14277.7|14276.9|14274.9|60
1643029860000|2022-01-24 13:11:00|14278|14276|14278.4|14276.4|14279.9|14277.9|14272|14270|87
1643029870000|2022-01-24 13:11:10|14278.5|14276.5|14278.7|14276.7|14282.1|14280.1|14278.5|14276.5|46
1643029880000|2022-01-24 13:11:20|14278.6|14276.6|14274.2|14272.2|14278.6|14276.6|14270.2|14268.2|60
1643029890000|2022-01-24 13:11:30|14274.4|14272.4|14274.9|14272.9|14280.5|14278.5|14274.2|14272.2|215
1643029900000|2022-01-24 13:11:40|14274.5|14272.5|14268.2|14266.2|14274.5|14272.5|14268.2|14266.2|63
1643029910000|2022-01-24 13:11:50|14268.1|14266.1|14267.9|14265.9|14268.6|14266.6|14261.7|14259.7|131
1643029920000|2022-01-24 13:12:00|14268|14266|14265.9|14263.9|14268.1|14266.1|14263.7|14261.7|85
1643029930000|2022-01-24 13:12:10|14265.6|14263.6|14265.2|14263.2|14266.7|14264.7|14262.1|14260.1|148
1643029940000|2022-01-24 13:12:20|14265.6|14263.6|14274.2|14272.2|14274.2|14272.2|14263.5|14261.5|271
1643029950000|2022-01-24 13:12:30|14274.1|14272.1|14276|14274|14279|14277|14273.1|14271.1|269
1643029960000|2022-01-24 13:12:40|14276.2|14274.2|14277.2|14275.2|14277.5|14275.5|14273.6|14271.6|68
1643029970000|2022-01-24 13:12:50|14277.1|14275.1|14269.6|14267.6|14277.1|14275.1|14267.7|14265.7|164
1643029980000|2022-01-24 13:13:00|14271.2|14269.2|14271.5|14269.5|14274|14272|14266.5|14264.5|187
1643029990000|2022-01-24 13:13:10|14271|14269|14273.2|14271.2|14274|14272|14271|14269|25
1643030000000|2022-01-24 13:13:20|14273.4|14271.4|14263.5|14261.5|14274.4|14272.4|14263.5|14261.5|73
1643030010000|2022-01-24 13:13:30|14263|14261|14268.6|14266.6|14271.1|14269.1|14261.2|14259.2|85
1643030020000|2022-01-24 13:13:40|14268.9|14266.9|14265.7|14263.7|14270.4|14268.4|14265|14263|50
1643030030000|2022-01-24 13:13:50|14265.9|14263.9|14266.1|14264.1|14267.4|14265.4|14265|14263|42
1643030040000|2022-01-24 13:14:00|14266.6|14264.6|14268.9|14266.9|14269.2|14267.2|14265.5|14263.5|42
1643030050000|2022-01-24 13:14:10|14269|14267|14266.6|14264.6|14271.4|14269.4|14265.5|14263.5|97
1643030060000|2022-01-24 13:14:20|14266.5|14264.5|14265.4|14263.4|14271.2|14269.2|14264.2|14262.2|169
1643030070000|2022-01-24 13:14:30|14266.6|14264.6|14264.5|14262.5|14266.7|14264.7|14254.4|14252.4|407
1643030080000|2022-01-24 13:14:40|14263.4|14261.4|14267|14265|14268.9|14266.9|14263.4|14261.4|128
1643030090000|2022-01-24 13:14:50|14267.1|14265.1|14271.9|14269.9|14273|14271|14267|14265|138
1643030100000|2022-01-24 13:15:00|14271.7|14269.7|14276.2|14274.2|14276.5|14274.5|14270.6|14268.6|138
1643030110000|2022-01-24 13:15:10|14276.1|14274.1|14272.4|14270.4|14276.1|14274.1|14268.1|14266.1|146
1643030120000|2022-01-24 13:15:20|14272.5|14270.5|14278.9|14276.9|14280.7|14278.7|14272.5|14270.5|156
1643030130000|2022-01-24 13:15:30|14277.9|14275.9|14277.2|14275.2|14281|14279|14277.1|14275.1|179
1643030140000|2022-01-24 13:15:40|14277.1|14275.1|14277.4|14275.4|14280.5|14278.5|14276.6|14274.6|145
1643030150000|2022-01-24 13:15:50|14276.2|14274.2|14270.9|14268.9|14278.5|14276.5|14270.9|14268.9|96
1643030160000|2022-01-24 13:16:00|14271.1|14269.1|14271.7|14269.7|14276.9|14274.9|14270.5|14268.5|88
1643030170000|2022-01-24 13:16:10|14271.5|14269.5|14267.5|14265.5|14273|14271|14267.5|14265.5|179
1643030180000|2022-01-24 13:16:20|14266.6|14264.6|14259.5|14257.5|14266.6|14264.6|14259|14257|370
1643030190000|2022-01-24 13:16:30|14259.9|14257.9|14258.7|14256.7|14261.5|14259.5|14255.9|14253.9|218
1643030200000|2022-01-24 13:16:40|14258.1|14256.1|14258.2|14256.2|14260.4|14258.4|14256.2|14254.2|84
1643030210000|2022-01-24 13:16:50|14258.1|14256.1|14253.1|14251.1|14259.9|14257.9|14250.6|14248.6|179
1643030220000|2022-01-24 13:17:00|14253.4|14251.4|14251.5|14249.5|14255.6|14253.6|14251|14249|98
1643030230000|2022-01-24 13:17:10|14251.6|14249.6|14258.4|14256.4|14260.9|14258.9|14249.6|14247.6|245
1643030240000|2022-01-24 13:17:20|14258.2|14256.2|14253.4|14251.4|14258.4|14256.4|14251.2|14249.2|82
1643030250000|2022-01-24 13:17:30|14253.2|14251.2|14251|14249|14253.2|14251.2|14250.7|14248.7|41
1643030260000|2022-01-24 13:17:40|14250.9|14248.9|14250|14248|14253|14251|14249.6|14247.6|104
1643030270000|2022-01-24 13:17:50|14250.1|14248.1|14253.6|14251.6|14254|14252|14249.4|14247.4|94
1643030280000|2022-01-24 13:18:00|14253.7|14251.7|14253.2|14251.2|14255.5|14253.5|14250.5|14248.5|160
1643030290000|2022-01-24 13:18:10|14253.1|14251.1|14256.4|14254.4|14258.2|14256.2|14252.7|14250.7|114
1643030300000|2022-01-24 13:18:20|14256.2|14254.2|14253.9|14251.9|14256.4|14254.4|14252|14250|129
1643030310000|2022-01-24 13:18:30|14253.7|14251.7|14253.9|14251.9|14253.9|14251.9|14249.9|14247.9|85
1643030320000|2022-01-24 13:18:40|14253.7|14251.7|14257.1|14255.1|14259.6|14257.6|14252.5|14250.5|139
1643030330000|2022-01-24 13:18:50|14256.7|14254.7|14257.2|14255.2|14260.1|14258.1|14254.1|14252.1|113
1643030340000|2022-01-24 13:19:00|14257.1|14255.1|14257.6|14255.6|14258.5|14256.5|14253.6|14251.6|81
1643030350000|2022-01-24 13:19:10|14257.5|14255.5|14252.1|14250.1|14260.9|14258.9|14252|14250|58
1643030360000|2022-01-24 13:19:20|14252.4|14250.4|14257.9|14255.9|14258.2|14256.2|14251.5|14249.5|62
1643030370000|2022-01-24 13:19:30|14258|14256|14254.1|14252.1|14258|14256|14253|14251|88
1643030380000|2022-01-24 13:19:40|14254|14252|14253.7|14251.7|14255|14253|14252.7|14250.7|21
1643030390000|2022-01-24 13:19:50|14253.4|14251.4|14251.5|14249.5|14253.4|14251.4|14246.7|14244.7|285
1643030400000|2022-01-24 13:20:00|14251.6|14249.6|14246.9|14244.9|14255.4|14253.4|14246.9|14244.9|280
1643030410000|2022-01-24 13:20:10|14247|14245|14245.5|14243.5|14247.5|14245.5|14242.5|14240.5|371
1643030420000|2022-01-24 13:20:20|14247.1|14245.1|14250|14248|14252.4|14250.4|14246.1|14244.1|263
1643030430000|2022-01-24 13:20:30|14250.1|14248.1|14249.5|14247.5|14250.7|14248.7|14245.9|14243.9|111
1643030440000|2022-01-24 13:20:40|14249.4|14247.4|14250.2|14248.2|14250.5|14248.5|14248.1|14246.1|88
1643030450000|2022-01-24 13:20:50|14250|14248|14249.7|14247.7|14250.2|14248.2|14249.2|14247.2|78
1643030460000|2022-01-24 13:21:00|14250.1|14248.1|14255.5|14253.5|14256.4|14254.4|14249.4|14247.4|155
1643030470000|2022-01-24 13:21:10|14254.7|14252.7|14257.4|14255.4|14257.9|14255.9|14251.7|14249.7|128
1643030480000|2022-01-24 13:21:20|14256.6|14254.6|14257.4|14255.4|14259.4|14257.4|14256.1|14254.1|105
1643030490000|2022-01-24 13:21:30|14257.2|14255.2|14258.9|14256.9|14259.6|14257.6|14255.2|14253.2|90
1643030500000|2022-01-24 13:21:40|14258.7|14256.7|14254.5|14252.5|14259.7|14257.7|14253.6|14251.6|118
1643030510000|2022-01-24 13:21:50|14254.9|14252.9|14255.9|14253.9|14256.4|14254.4|14253.5|14251.5|34
1643030520000|2022-01-24 13:22:00|14256.1|14254.1|14256|14254|14256.4|14254.4|14251.7|14249.7|63
1643030530000|2022-01-24 13:22:10|14256.1|14254.1|14258.7|14256.7|14259.4|14257.4|14256.1|14254.1|85
1643030540000|2022-01-24 13:22:20|14258.9|14256.9|14256.5|14254.5|14259.6|14257.6|14254.1|14252.1|121
1643030550000|2022-01-24 13:22:30|14257|14255|14258.7|14256.7|14261|14259|14256.5|14254.5|89
1643030560000|2022-01-24 13:22:40|14258.2|14256.2|14257.5|14255.5|14260.4|14258.4|14257.5|14255.5|54
1643030570000|2022-01-24 13:22:50|14257.6|14255.6|14252.7|14250.7|14258.1|14256.1|14252.2|14250.2|106
1643030580000|2022-01-24 13:23:00|14252.6|14250.6|14250|14248|14252.6|14250.6|14248.7|14246.7|114
1643030590000|2022-01-24 13:23:10|14250.1|14248.1|14252.2|14250.2|14252.5|14250.5|14247.9|14245.9|134
1643030600000|2022-01-24 13:23:20|14252|14250|14247.6|14245.6|14252|14250|14247.2|14245.2|114
1643030610000|2022-01-24 13:23:30|14247.1|14245.1|14245.2|14243.2|14247.1|14245.1|14244.1|14242.1|131
1643030620000|2022-01-24 13:23:40|14246|14244|14244.1|14242.1|14251.2|14249.2|14244.1|14242.1|76
1643030630000|2022-01-24 13:23:50|14244|14242|14241.6|14239.6|14245.1|14243.1|14237.6|14235.6|240
1643030640000|2022-01-24 13:24:00|14241.9|14239.9|14238.5|14236.5|14241.9|14239.9|14235.4|14233.4|275
1643030650000|2022-01-24 13:24:10|14238.6|14236.6|14234|14232|14238.9|14236.9|14233.4|14231.4|138
1643030660000|2022-01-24 13:24:20|14233.6|14231.6|14232|14230|14234.5|14232.5|14230.9|14228.9|165
1643030670000|2022-01-24 13:24:30|14228.6|14226.6|14225.5|14223.5|14228.6|14226.6|14222.2|14220.2|332
1643030680000|2022-01-24 13:24:40|14225.1|14223.1|14221.6|14219.6|14228.9|14226.9|14221.6|14219.6|203
1643030690000|2022-01-24 13:24:50|14221.7|14219.7|14223.9|14221.9|14226.4|14224.4|14221.6|14219.6|286
1643030700000|2022-01-24 13:25:00|14224.9|14222.9|14224|14222|14227.1|14225.1|14223.1|14221.1|160
1643030710000|2022-01-24 13:25:10|14224.1|14222.1|14222.5|14220.5|14226.5|14224.5|14222|14220|184
1643030720000|2022-01-24 13:25:20|14222.2|14220.2|14222.2|14220.2|14225.1|14223.1|14219.6|14217.6|277
1643030730000|2022-01-24 13:25:30|14222.4|14220.4|14222.4|14220.4|14223.6|14221.6|14221.5|14219.5|89
1643030740000|2022-01-24 13:25:40|14222.7|14220.7|14221.9|14219.9|14225.2|14223.2|14220.4|14218.4|118
1643030750000|2022-01-24 13:25:50|14221.7|14219.7|14223.5|14221.5|14224.9|14222.9|14219.6|14217.6|127
1643030760000|2022-01-24 13:26:00|14223.6|14221.6|14223.6|14221.6|14225|14223|14221|14219|168
1643030770000|2022-01-24 13:26:10|14223.5|14221.5|14226.5|14224.5|14226.6|14224.6|14220.2|14218.2|333
1643030780000|2022-01-24 13:26:20|14226.4|14224.4|14225.2|14223.2|14226.9|14224.9|14223.5|14221.5|127
1643030790000|2022-01-24 13:26:30|14225.4|14223.4|14225.4|14223.4|14229.1|14227.1|14223.9|14221.9|199
1643030800000|2022-01-24 13:26:40|14225.6|14223.6|14233|14231|14233.7|14231.7|14225.6|14223.6|260
1643030810000|2022-01-24 13:26:50|14233.1|14231.1|14235.9|14233.9|14237.5|14235.5|14233|14231|243
1643030820000|2022-01-24 13:27:00|14235.7|14233.7|14237.6|14235.6|14238.9|14236.9|14235|14233|133
1643030830000|2022-01-24 13:27:10|14237.5|14235.5|14237.2|14235.2|14241.1|14239.1|14235.4|14233.4|132
1643030840000|2022-01-24 13:27:20|14237.4|14235.4|14236.9|14234.9|14243.9|14241.9|14236.9|14234.9|294
1643030850000|2022-01-24 13:27:30|14236.7|14234.7|14238|14236|14238.9|14236.9|14235.1|14233.1|69
1643030860000|2022-01-24 13:27:40|14237.9|14235.9|14239.2|14237.2|14239.2|14237.2|14236.6|14234.6|92
1643030870000|2022-01-24 13:27:50|14239.4|14237.4|14238|14236|14240.9|14238.9|14237.4|14235.4|55
1643030880000|2022-01-24 13:28:00|14237.6|14235.6|14229|14227|14237.7|14235.7|14229|14227|130
1643030890000|2022-01-24 13:28:10|14228.7|14226.7|14230.9|14228.9|14232.5|14230.5|14227.6|14225.6|72
1643030900000|2022-01-24 13:28:20|14232|14230|14232.5|14230.5|14233.5|14231.5|14230.4|14228.4|126
1643030910000|2022-01-24 13:28:30|14233.9|14231.9|14231.7|14229.7|14235.6|14233.6|14231.7|14229.7|70
1643030920000|2022-01-24 13:28:40|14230.9|14228.9|14227.2|14225.2|14230.9|14228.9|14227.2|14225.2|28
1643030930000|2022-01-24 13:28:50|14227.1|14225.1|14229.1|14227.1|14229.5|14227.5|14226.6|14224.6|46
1643030940000|2022-01-24 13:29:00|14228.5|14226.5|14230.7|14228.7|14230.9|14228.9|14227|14225|58
1643030950000|2022-01-24 13:29:10|14230.5|14228.5|14233.1|14231.1|14233.2|14231.2|14230|14228|67
1643030960000|2022-01-24 13:29:20|14233.2|14231.2|14233|14231|14235.5|14233.5|14233|14231|41
1643030970000|2022-01-24 13:29:30|14232.5|14230.5|14229.7|14227.7|14234.4|14232.4|14229.5|14227.5|90
1643030980000|2022-01-24 13:29:40|14229.5|14227.5|14230.9|14228.9|14230.9|14228.9|14225.7|14223.7|78
1643030990000|2022-01-24 13:29:50|14231|14229|14231|14229|14232|14230|14229.4|14227.4|40
1643031000000|2022-01-24 13:30:00|14231.9|14229.9|14223.4|14221.4|14232.6|14230.6|14219.6|14217.6|226
1643031010000|2022-01-24 13:30:10|14224.7|14222.7|14227.9|14225.9|14231.2|14229.2|14224.7|14222.7|198
1643031020000|2022-01-24 13:30:20|14228.2|14226.2|14231|14229|14231.6|14229.6|14226.2|14224.2|101
1643031030000|2022-01-24 13:30:30|14231.6|14229.6|14231.5|14229.5|14235|14233|14230.9|14228.9|105
1643031040000|2022-01-24 13:30:40|14231.4|14229.4|14232.1|14230.1|14233|14231|14227|14225|92
1643031050000|2022-01-24 13:30:50|14232.4|14230.4|14232|14230|14235.6|14233.6|14230.9|14228.9|95
1643031060000|2022-01-24 13:31:00|14231.7|14229.7|14222.2|14220.2|14233.6|14231.6|14219|14217|193
1643031070000|2022-01-24 13:31:10|14222.1|14220.1|14225.7|14223.7|14227.7|14225.7|14222.1|14220.1|98
1643031080000|2022-01-24 13:31:20|14225.2|14223.2|14222|14220|14229.5|14227.5|14221.4|14219.4|132
1643031090000|2022-01-24 13:31:30|14222.1|14220.1|14225.7|14223.7|14227.4|14225.4|14221.2|14219.2|159
1643031100000|2022-01-24 13:31:40|14225.2|14223.2|14226.5|14224.5|14226.7|14224.7|14223.4|14221.4|96
1643031110000|2022-01-24 13:31:50|14226.6|14224.6|14226.6|14224.6|14226.9|14224.9|14221.6|14219.6|109
1643031120000|2022-01-24 13:32:00|14225.9|14223.9|14225.5|14223.5|14232.9|14230.9|14225.2|14223.2|142
1643031130000|2022-01-24 13:32:10|14225.2|14223.2|14221.7|14219.7|14226.9|14224.9|14216.7|14214.7|262
1643031140000|2022-01-24 13:32:20|14221.6|14219.6|14228.5|14226.5|14230.1|14228.1|14221.2|14219.2|151
1643031150000|2022-01-24 13:32:30|14228.6|14226.6|14231.6|14229.6|14234.6|14232.6|14228.2|14226.2|130
1643031160000|2022-01-24 13:32:40|14231.7|14229.7|14231.9|14229.9|14234|14232|14230.2|14228.2|93
1643031170000|2022-01-24 13:32:50|14232|14230|14228.4|14226.4|14233|14231|14228.4|14226.4|56
1643031180000|2022-01-24 13:33:00|14228.6|14226.6|14224.7|14222.7|14230|14228|14222.2|14220.2|108
1643031190000|2022-01-24 13:33:10|14225.2|14223.2|14230.5|14228.5|14233|14231|14225|14223|91
1643031200000|2022-01-24 13:33:20|14230.4|14228.4|14233|14231|14234.5|14232.5|14229.7|14227.7|111
1643031210000|2022-01-24 13:33:30|14232.9|14230.9|14229.6|14227.6|14232.9|14230.9|14227|14225|58
1643031220000|2022-01-24 13:33:40|14229.7|14227.7|14226.4|14224.4|14230.4|14228.4|14226.2|14224.2|40
1643031230000|2022-01-24 13:33:50|14226.2|14224.2|14228|14226|14228.1|14226.1|14222.1|14220.1|93
1643031240000|2022-01-24 13:34:00|14228.1|14226.1|14230|14228|14230.2|14228.2|14222.7|14220.7|91
1643031250000|2022-01-24 13:34:10|14230.6|14228.6|14226.5|14224.5|14231.6|14229.6|14225.2|14223.2|83
1643031260000|2022-01-24 13:34:20|14226.9|14224.9|14223.9|14221.9|14229.1|14227.1|14223.9|14221.9|39
1643031270000|2022-01-24 13:34:30|14223.7|14221.7|14223.4|14221.4|14224.7|14222.7|14220.5|14218.5|76
1643031280000|2022-01-24 13:34:40|14223.5|14221.5|14225.4|14223.4|14226.7|14224.7|14222.1|14220.1|45
1643031290000|2022-01-24 13:34:50|14226.5|14224.5|14228.4|14226.4|14229.1|14227.1|14222.6|14220.6|73
1643031300000|2022-01-24 13:35:00|14228.6|14226.6|14221.9|14219.9|14229.1|14227.1|14221.9|14219.9|184
1643031310000|2022-01-24 13:35:10|14220.7|14218.7|14221|14219|14222.6|14220.6|14218.4|14216.4|154
1643031320000|2022-01-24 13:35:20|14221.1|14219.1|14210|14208|14221.1|14219.1|14210|14208|402
1643031330000|2022-01-24 13:35:30|14210.6|14208.6|14209.4|14207.4|14212.1|14210.1|14205.2|14203.2|481
1643031340000|2022-01-24 13:35:40|14209.5|14207.5|14207.2|14205.2|14209.7|14207.7|14206.1|14204.1|107
1643031350000|2022-01-24 13:35:50|14207.1|14205.1|14207.5|14205.5|14209.4|14207.4|14206.6|14204.6|91
1643031360000|2022-01-24 13:36:00|14207.1|14205.1|14201.9|14199.9|14210.6|14208.6|14201.1|14199.1|220
1643031370000|2022-01-24 13:36:10|14202.2|14200.2|14207.5|14205.5|14207.9|14205.9|14201.4|14199.4|200
1643031380000|2022-01-24 13:36:20|14207.6|14205.6|14204.7|14202.7|14209.2|14207.2|14204.1|14202.1|88
1643031390000|2022-01-24 13:36:30|14204.5|14202.5|14209|14207|14210.1|14208.1|14204.5|14202.5|74
1643031400000|2022-01-24 13:36:40|14209.5|14207.5|14205.2|14203.2|14209.6|14207.6|14201.5|14199.5|233
1643031410000|2022-01-24 13:36:50|14205.5|14203.5|14205.2|14203.2|14208.7|14206.7|14203.5|14201.5|192
1643031420000|2022-01-24 13:37:00|14206|14204|14198.1|14196.1|14206|14204|14194.6|14192.6|323
1643031430000|2022-01-24 13:37:10|14197.9|14195.9|14197|14195|14198.6|14196.6|14192.6|14190.6|288
1643031440000|2022-01-24 13:37:20|14197.9|14195.9|14196.6|14194.6|14200.2|14198.2|14196.5|14194.5|122
1643031450000|2022-01-24 13:37:30|14196.5|14194.5|14191.5|14189.5|14196.5|14194.5|14188.7|14186.7|198
1643031460000|2022-01-24 13:37:40|14190.7|14188.7|14189.9|14187.9|14194.2|14192.2|14188.9|14186.9|272
1643031470000|2022-01-24 13:37:50|14191|14189|14194.1|14192.1|14197.5|14195.5|14190.9|14188.9|255
1643031480000|2022-01-24 13:38:00|14194.2|14192.2|14201.2|14199.2|14201.5|14199.5|14194.2|14192.2|297
1643031490000|2022-01-24 13:38:10|14201.4|14199.4|14201.7|14199.7|14204.4|14202.4|14200.6|14198.6|223
1643031500000|2022-01-24 13:38:20|14201.4|14199.4|14199.1|14197.1|14201.4|14199.4|14198.5|14196.5|41
1643031510000|2022-01-24 13:38:30|14199|14197|14197.5|14195.5|14199.2|14197.2|14194.7|14192.7|124
1643031520000|2022-01-24 13:38:40|14197.9|14195.9|14206.4|14204.4|14207.6|14205.6|14197.6|14195.6|191
1643031530000|2022-01-24 13:38:50|14206.5|14204.5|14199.2|14197.2|14206.5|14204.5|14199.2|14197.2|131
1643031540000|2022-01-24 13:39:00|14200.5|14198.5|14200.2|14198.2|14200.9|14198.9|14197.1|14195.1|55
1643031550000|2022-01-24 13:39:10|14200.7|14198.7|14199.4|14197.4|14202.6|14200.6|14198.9|14196.9|83
1643031560000|2022-01-24 13:39:20|14199.2|14197.2|14201.1|14199.1|14201.1|14199.1|14198.2|14196.2|64
1643031570000|2022-01-24 13:39:30|14200.9|14198.9|14196|14194|14200.9|14198.9|14194.5|14192.5|76
1643031580000|2022-01-24 13:39:40|14196.1|14194.1|14198.9|14196.9|14200.4|14198.4|14194.9|14192.9|98
1643031590000|2022-01-24 13:39:50|14198.4|14196.4|14209.6|14207.6|14209.6|14207.6|14198.4|14196.4|211
1643031600000|2022-01-24 13:40:00|14210|14208|14205.9|14203.9|14210.7|14208.7|14204.6|14202.6|156
1643031610000|2022-01-24 13:40:10|14206|14204|14201.1|14199.1|14206.2|14204.2|14200.6|14198.6|112
1643031620000|2022-01-24 13:40:20|14201.6|14199.6|14199.9|14197.9|14201.9|14199.9|14198.5|14196.5|95
1643031630000|2022-01-24 13:40:30|14200|14198|14203.4|14201.4|14203.4|14201.4|14200|14198|56
1643031640000|2022-01-24 13:40:40|14203.6|14201.6|14204.9|14202.9|14206.2|14204.2|14203.4|14201.4|61
1643031650000|2022-01-24 13:40:50|14205|14203|14199|14197|14205.9|14203.9|14199|14197|91
1643031660000|2022-01-24 13:41:00|14198.9|14196.9|14200.1|14198.1|14203.2|14201.2|14198.9|14196.9|83
1643031670000|2022-01-24 13:41:10|14200|14198|14199.6|14197.6|14203.5|14201.5|14199.4|14197.4|57
1643031680000|2022-01-24 13:41:20|14199.5|14197.5|14197|14195|14200.7|14198.7|14196.4|14194.4|55
1643031690000|2022-01-24 13:41:30|14197.5|14195.5|14199|14197|14199.7|14197.7|14196.9|14194.9|98
1643031700000|2022-01-24 13:41:40|14200|14198|14192.1|14190.1|14200.4|14198.4|14192|14190|104
1643031710000|2022-01-24 13:41:50|14191.9|14189.9|14193.4|14191.4|14194.7|14192.7|14191|14189|53
1643031720000|2022-01-24 13:42:00|14193.5|14191.5|14196.2|14194.2|14196.5|14194.5|14191.7|14189.7|134
1643031730000|2022-01-24 13:42:10|14195.7|14193.7|14198.1|14196.1|14200.2|14198.2|14195.6|14193.6|109
1643031740000|2022-01-24 13:42:20|14198|14196|14199.7|14197.7|14202.5|14200.5|14196.6|14194.6|225
1643031750000|2022-01-24 13:42:30|14199.9|14197.9|14207.6|14205.6|14207.9|14205.9|14199.7|14197.7|134
1643031760000|2022-01-24 13:42:40|14207.5|14205.5|14207.7|14205.7|14209.5|14207.5|14203.9|14201.9|153
1643031770000|2022-01-24 13:42:50|14207.6|14205.6|14210.1|14208.1|14212|14210|14205.1|14203.1|163
1643031780000|2022-01-24 13:43:00|14210.2|14208.2|14207.6|14205.6|14212.2|14210.2|14204.1|14202.1|140
1643031790000|2022-01-24 13:43:10|14207.5|14205.5|14212.5|14210.5|14212.6|14210.6|14205.6|14203.6|117
1643031800000|2022-01-24 13:43:20|14212.9|14210.9|14212|14210|14213.2|14211.2|14209.5|14207.5|127
1643031810000|2022-01-24 13:43:30|14211.9|14209.9|14214|14212|14214.1|14212.1|14209.4|14207.4|75
1643031820000|2022-01-24 13:43:40|14213.9|14211.9|14215.7|14213.7|14218.7|14216.7|14212.4|14210.4|192
1643031830000|2022-01-24 13:43:50|14216.9|14214.9|14217.9|14215.9|14219.9|14217.9|14216.9|14214.9|142
1643031840000|2022-01-24 13:44:00|14218|14216|14216.9|14214.9|14218|14216|14214.7|14212.7|116
1643031850000|2022-01-24 13:44:10|14217.4|14215.4|14221.2|14219.2|14221.7|14219.7|14217.1|14215.1|116
1643031860000|2022-01-24 13:44:20|14221.9|14219.9|14221.6|14219.6|14222.9|14220.9|14218.9|14216.9|147
1643031870000|2022-01-24 13:44:30|14221.5|14219.5|14217.6|14215.6|14222.1|14220.1|14217.1|14215.1|98
1643031880000|2022-01-24 13:44:40|14215.5|14213.5|14214.4|14212.4|14216.2|14214.2|14212.9|14210.9|82
1643031890000|2022-01-24 13:44:50|14214.5|14212.5|14214.1|14212.1|14217.1|14215.1|14214|14212|73
1643031900000|2022-01-24 13:45:00|14214|14212|14214.6|14212.6|14216.7|14214.7|14213.7|14211.7|96
1643031910000|2022-01-24 13:45:10|14215.1|14213.1|14214.1|14212.1|14215.2|14213.2|14210|14208|201
1643031920000|2022-01-24 13:45:20|14215.2|14213.2|14221.2|14219.2|14222.9|14220.9|14215.2|14213.2|93
1643031930000|2022-01-24 13:45:30|14220.9|14218.9|14219.6|14217.6|14221.9|14219.9|14219.2|14217.2|63
1643031940000|2022-01-24 13:45:40|14219.9|14217.9|14229.9|14227.9|14231.1|14229.1|14219.9|14217.9|347
1643031950000|2022-01-24 13:45:50|14228.1|14226.1|14223.1|14221.1|14228.9|14226.9|14221.5|14219.5|139
1643031960000|2022-01-24 13:46:00|14224.6|14222.6|14219|14217|14225|14223|14218.9|14216.9|75
1643031970000|2022-01-24 13:46:10|14218.1|14216.1|14215.2|14213.2|14219.4|14217.4|14215|14213|191
1643031980000|2022-01-24 13:46:20|14215.9|14213.9|14213.9|14211.9|14219|14217|14213.9|14211.9|102
1643031990000|2022-01-24 13:46:30|14213.6|14211.6|14214.1|14212.1|14214.1|14212.1|14209.7|14207.7|108
1643032000000|2022-01-24 13:46:40|14215.7|14213.7|14217.7|14215.7|14219.1|14217.1|14215.5|14213.5|112
1643032010000|2022-01-24 13:46:50|14217.6|14215.6|14215.5|14213.5|14217.6|14215.6|14212.4|14210.4|68
1643032020000|2022-01-24 13:47:00|14217|14215|14215.5|14213.5|14217.5|14215.5|14214.7|14212.7|74
1643032030000|2022-01-24 13:47:10|14214.4|14212.4|14212.5|14210.5|14216.1|14214.1|14212.5|14210.5|46
1643032040000|2022-01-24 13:47:20|14212.4|14210.4|14223.7|14221.7|14223.7|14221.7|14212.4|14210.4|113
1643032050000|2022-01-24 13:47:30|14226.6|14224.6|14227.2|14225.2|14229.5|14227.5|14224.2|14222.2|163
1643032060000|2022-01-24 13:47:40|14227.1|14225.1|14231.5|14229.5|14233.2|14231.2|14226.4|14224.4|133
1643032070000|2022-01-24 13:47:50|14231.4|14229.4|14232.2|14230.2|14236.5|14234.5|14231.2|14229.2|213
1643032080000|2022-01-24 13:48:00|14232.1|14230.1|14233.7|14231.7|14234.6|14232.6|14231.4|14229.4|87
1643032090000|2022-01-24 13:48:10|14233.4|14231.4|14231.9|14229.9|14236.5|14234.5|14230.9|14228.9|174
1643032100000|2022-01-24 13:48:20|14232.5|14230.5|14227.1|14225.1|14232.5|14230.5|14224.6|14222.6|147
1643032110000|2022-01-24 13:48:30|14227|14225|14227.7|14225.7|14228|14226|14224|14222|72
1643032120000|2022-01-24 13:48:40|14228.2|14226.2|14227|14225|14229.2|14227.2|14226.7|14224.7|45
1643032130000|2022-01-24 13:48:50|14224.5|14222.5|14222.2|14220.2|14227.9|14225.9|14222.1|14220.1|156
1643032140000|2022-01-24 13:49:00|14222.4|14220.4|14223.5|14221.5|14224.4|14222.4|14220.6|14218.6|38
1643032150000|2022-01-24 13:49:10|14222.9|14220.9|14227|14225|14227|14225|14222.4|14220.4|44
1643032160000|2022-01-24 13:49:20|14226.4|14224.4|14227.9|14225.9|14227.9|14225.9|14222.2|14220.2|65
1643032170000|2022-01-24 13:49:30|14228.1|14226.1|14226.1|14224.1|14230.6|14228.6|14225.1|14223.1|75
1643032180000|2022-01-24 13:49:40|14226.5|14224.5|14227.7|14225.7|14228.2|14226.2|14225.1|14223.1|49
1643032190000|2022-01-24 13:49:50|14227.9|14225.9|14226.1|14224.1|14228.1|14226.1|14225.2|14223.2|21
1643032200000|2022-01-24 13:50:00|14226.2|14224.2|14223.7|14221.7|14227.4|14225.4|14222|14220|105
1643032210000|2022-01-24 13:50:10|14224|14222|14223.1|14221.1|14224.1|14222.1|14220.9|14218.9|54
1643032220000|2022-01-24 13:50:20|14223|14221|14220.7|14218.7|14224.9|14222.9|14220.7|14218.7|58
1643032230000|2022-01-24 13:50:30|14219.2|14217.2|14218.7|14216.7|14219.7|14217.7|14215.9|14213.9|131
1643032240000|2022-01-24 13:50:40|14219.2|14217.2|14224.6|14222.6|14224.6|14222.6|14219|14217|45
1643032250000|2022-01-24 13:50:50|14224.5|14222.5|14220.2|14218.2|14224.5|14222.5|14220.2|14218.2|37
1643032260000|2022-01-24 13:51:00|14220.1|14218.1|14223.7|14221.7|14226.7|14224.7|14220.1|14218.1|60
1643032270000|2022-01-24 13:51:10|14223.1|14221.1|14225|14223|14225.4|14223.4|14222.7|14220.7|23
1643032280000|2022-01-24 13:51:20|14224.9|14222.9|14223.2|14221.2|14225.2|14223.2|14222.9|14220.9|30
1643032290000|2022-01-24 13:51:30|14223.7|14221.7|14219.4|14217.4|14223.7|14221.7|14219.4|14217.4|56
1643032300000|2022-01-24 13:51:40|14219.5|14217.5|14218.1|14216.1|14222|14220|14218.1|14216.1|56
1643032310000|2022-01-24 13:51:50|14218|14216|14215|14213|14218|14216|14214.6|14212.6|93
1643032320000|2022-01-24 13:52:00|14215.1|14213.1|14222.2|14220.2|14222.5|14220.5|14215.1|14213.1|77
1643032330000|2022-01-24 13:52:10|14221.7|14219.7|14223.6|14221.6|14223.9|14221.9|14220.9|14218.9|47
1643032340000|2022-01-24 13:52:20|14223.4|14221.4|14227|14225|14227.2|14225.2|14221|14219|64
1643032350000|2022-01-24 13:52:30|14226.9|14224.9|14226.5|14224.5|14228.5|14226.5|14224|14222|119
1643032360000|2022-01-24 13:52:40|14226.7|14224.7|14227.7|14225.7|14227.7|14225.7|14225.7|14223.7|33
1643032370000|2022-01-24 13:52:50|14228.6|14226.6|14232.2|14230.2|14232.2|14230.2|14227.4|14225.4|124
1643032380000|2022-01-24 13:53:00|14231.9|14229.9|14229.9|14227.9|14231.9|14229.9|14228|14226|87
1643032390000|2022-01-24 13:53:10|14229.5|14227.5|14234.1|14232.1|14236.9|14234.9|14229.5|14227.5|184
1643032400000|2022-01-24 13:53:20|14234.5|14232.5|14236.7|14234.7|14238.7|14236.7|14234.4|14232.4|157
1643032410000|2022-01-24 13:53:30|14236.9|14234.9|14246.1|14244.1|14246.1|14244.1|14235.7|14233.7|274
1643032420000|2022-01-24 13:53:40|14245|14243|14240.2|14238.2|14246.5|14244.5|14239.6|14237.6|202
1643032430000|2022-01-24 13:53:50|14240.1|14238.1|14241.4|14239.4|14242|14240|14237|14235|142
1643032440000|2022-01-24 13:54:00|14240.5|14238.5|14236.5|14234.5|14242.1|14240.1|14235.7|14233.7|153
1643032450000|2022-01-24 13:54:10|14236.4|14234.4|14233.5|14231.5|14236.4|14234.4|14231.9|14229.9|94
1643032460000|2022-01-24 13:54:20|14233.6|14231.6|14236.2|14234.2|14236.2|14234.2|14232.6|14230.6|74
1643032470000|2022-01-24 13:54:30|14235.9|14233.9|14234.9|14232.9|14238.1|14236.1|14234.9|14232.9|49
1643032480000|2022-01-24 13:54:40|14234.7|14232.7|14232.9|14230.9|14234.7|14232.7|14231.9|14229.9|40
1643032490000|2022-01-24 13:54:50|14234|14232|14228.5|14226.5|14234.7|14232.7|14227|14225|104
1643032500000|2022-01-24 13:55:00|14228.6|14226.6|14229.4|14227.4|14236|14234|14228.6|14226.6|112
1643032510000|2022-01-24 13:55:10|14229.7|14227.7|14228.7|14226.7|14231.5|14229.5|14227.6|14225.6|70
1643032520000|2022-01-24 13:55:20|14228.9|14226.9|14230.9|14228.9|14233.6|14231.6|14228.2|14226.2|158
1643032530000|2022-01-24 13:55:30|14231.6|14229.6|14234.7|14232.7|14236.1|14234.1|14229.9|14227.9|192
1643032540000|2022-01-24 13:55:40|14234.2|14232.2|14229.5|14227.5|14234.2|14232.2|14227.7|14225.7|92
1643032550000|2022-01-24 13:55:50|14228.7|14226.7|14227.7|14225.7|14231.7|14229.7|14227.7|14225.7|62
1643032560000|2022-01-24 13:56:00|14227.9|14225.9|14233.2|14231.2|14233.2|14231.2|14227.1|14225.1|66
1643032570000|2022-01-24 13:56:10|14231.4|14229.4|14231.4|14229.4|14233.1|14231.1|14228.7|14226.7|73
1643032580000|2022-01-24 13:56:20|14231.5|14229.5|14221.1|14219.1|14231.6|14229.6|14221.1|14219.1|102
1643032590000|2022-01-24 13:56:30|14219.6|14217.6|14221.6|14219.6|14224.6|14222.6|14219|14217|224
1643032600000|2022-01-24 13:56:40|14221.9|14219.9|14220.7|14218.7|14223.4|14221.4|14219.5|14217.5|132
1643032610000|2022-01-24 13:56:50|14220.9|14218.9|14220.7|14218.7|14221.1|14219.1|14218.6|14216.6|99
1643032620000|2022-01-24 13:57:00|14220.6|14218.6|14220.1|14218.1|14221.4|14219.4|14218|14216|139
1643032630000|2022-01-24 13:57:10|14220|14218|14218.2|14216.2|14220.2|14218.2|14217|14215|57
1643032640000|2022-01-24 13:57:20|14218.5|14216.5|14214.7|14212.7|14218.7|14216.7|14214.7|14212.7|111
1643032650000|2022-01-24 13:57:30|14214.9|14212.9|14217.2|14215.2|14221.5|14219.5|14213.5|14211.5|169
1643032660000|2022-01-24 13:57:40|14217.4|14215.4|14225.2|14223.2|14225.2|14223.2|14217.4|14215.4|91
1643032670000|2022-01-24 13:57:50|14225.1|14223.1|14228.6|14226.6|14230.5|14228.5|14224.7|14222.7|112
1643032680000|2022-01-24 13:58:00|14228.5|14226.5|14227.6|14225.6|14235.1|14233.1|14227.4|14225.4|150
1643032690000|2022-01-24 13:58:10|14227.5|14225.5|14220.2|14218.2|14229|14227|14220.2|14218.2|168
1643032700000|2022-01-24 13:58:20|14220|14218|14220.9|14218.9|14223.7|14221.7|14219.2|14217.2|73
1643032710000|2022-01-24 13:58:30|14220.7|14218.7|14210.9|14208.9|14220.7|14218.7|14209|14207|187
1643032720000|2022-01-24 13:58:40|14211.9|14209.9|14215.4|14213.4|14215.4|14213.4|14209.1|14207.1|138
1643032730000|2022-01-24 13:58:50|14215.2|14213.2|14216.9|14214.9|14220.5|14218.5|14214.6|14212.6|185
1643032740000|2022-01-24 13:59:00|14217.1|14215.1|14208.5|14206.5|14218.2|14216.2|14207|14205|216
1643032750000|2022-01-24 13:59:10|14208.6|14206.6|14204|14202|14209.1|14207.1|14202.6|14200.6|224
1643032760000|2022-01-24 13:59:20|14203.9|14201.9|14198.7|14196.7|14204.4|14202.4|14196|14194|260
1643032770000|2022-01-24 13:59:30|14198.9|14196.9|14198.2|14196.2|14201|14199|14196.7|14194.7|189
1643032780000|2022-01-24 13:59:40|14198.5|14196.5|14195.1|14193.1|14200.6|14198.6|14194.5|14192.5|173
1643032790000|2022-01-24 13:59:50|14195.2|14193.2|14183.1|14181.1|14195.9|14193.9|14181|14179|552
1643032800000|2022-01-24 14:00:00|14182.6|14180.6|14178|14176|14183.7|14181.7|14171.2|14169.2|770
1643032810000|2022-01-24 14:00:10|14178.5|14176.5|14173|14171|14180.9|14178.9|14172.4|14170.4|341
1643032820000|2022-01-24 14:00:20|14173.1|14171.1|14163.2|14161.2|14173.4|14171.4|14162.9|14160.9|544
1643032830000|2022-01-24 14:00:30|14163.1|14161.1|14170.1|14168.1|14172.9|14170.9|14159.4|14157.4|418
1643032840000|2022-01-24 14:00:40|14170.4|14168.4|14174.2|14172.2|14176|14174|14170.2|14168.2|213
1643032850000|2022-01-24 14:00:50|14174.4|14172.4|14167.7|14165.7|14177.7|14175.7|14167.7|14165.7|267
1643032860000|2022-01-24 14:01:00|14167.2|14165.2|14163.4|14161.4|14167.2|14165.2|14156.1|14154.1|349
1643032870000|2022-01-24 14:01:10|14163.6|14161.6|14159.9|14157.9|14166.5|14164.5|14159.5|14157.5|411
1643032880000|2022-01-24 14:01:20|14159.2|14157.2|14153.5|14151.5|14161.1|14159.1|14153.5|14151.5|210
1643032890000|2022-01-24 14:01:30|14153.6|14151.6|14151.5|14149.5|14155.1|14153.1|14149.6|14147.6|340
1643032900000|2022-01-24 14:01:40|14150.7|14148.7|14155.7|14153.7|14159.2|14157.2|14150.6|14148.6|252
1643032910000|2022-01-24 14:01:50|14155.4|14153.4|14156.1|14154.1|14159|14157|14152.4|14150.4|124
1643032920000|2022-01-24 14:02:00|14156|14154|14158|14156|14161.7|14159.7|14155.7|14153.7|114
1643032930000|2022-01-24 14:02:10|14157.7|14155.7|14167.6|14165.6|14167.6|14165.6|14156.6|14154.6|209
1643032940000|2022-01-24 14:02:20|14165.5|14163.5|14170.7|14168.7|14172.1|14170.1|14164.4|14162.4|256
1643032950000|2022-01-24 14:02:30|14171|14169|14165.9|14163.9|14171|14169|14165.6|14163.6|186
1643032960000|2022-01-24 14:02:40|14165.7|14163.7|14164.2|14162.2|14166.4|14164.4|14160.4|14158.4|156
1643032970000|2022-01-24 14:02:50|14164.4|14162.4|14166.7|14164.7|14169.2|14167.2|14162.6|14160.6|73
1643032980000|2022-01-24 14:03:00|14166.9|14164.9|14168.5|14166.5|14172|14170|14166|14164|252
1643032990000|2022-01-24 14:03:10|14168.1|14166.1|14169.6|14167.6|14172|14170|14168|14166|78
1643033000000|2022-01-24 14:03:20|14169.4|14167.4|14170.6|14168.6|14174.6|14172.6|14169.4|14167.4|103
1643033010000|2022-01-24 14:03:30|14172.9|14170.9|14164.5|14162.5|14172.9|14170.9|14164.2|14162.2|178
1643033020000|2022-01-24 14:03:40|14165|14163|14166.4|14164.4|14167|14165|14162.2|14160.2|111
1643033030000|2022-01-24 14:03:50|14166.5|14164.5|14173.1|14171.1|14174.2|14172.2|14165.6|14163.6|140
1643033040000|2022-01-24 14:04:00|14173.6|14171.6|14173.7|14171.7|14176.4|14174.4|14173.5|14171.5|128
1643033050000|2022-01-24 14:04:10|14173.9|14171.9|14168.2|14166.2|14174.4|14172.4|14166.2|14164.2|104
1643033060000|2022-01-24 14:04:20|14168.1|14166.1|14159|14157|14168.7|14166.7|14158.9|14156.9|93
1643033070000|2022-01-24 14:04:30|14160.2|14158.2|14173.9|14171.9|14174.7|14172.7|14160.2|14158.2|166
1643033080000|2022-01-24 14:04:40|14175.1|14173.1|14180.9|14178.9|14182.6|14180.6|14175.1|14173.1|239
1643033090000|2022-01-24 14:04:50|14181.1|14179.1|14178|14176|14181.2|14179.2|14173.5|14171.5|194
1643033100000|2022-01-24 14:05:00|14178.2|14176.2|14177.5|14175.5|14180.4|14178.4|14174.5|14172.5|100
1643033110000|2022-01-24 14:05:10|14177.6|14175.6|14176.7|14174.7|14178|14176|14175.9|14173.9|91
1643033120000|2022-01-24 14:05:20|14177.5|14175.5|14178.1|14176.1|14179.7|14177.7|14176|14174|88
1643033130000|2022-01-24 14:05:30|14178.2|14176.2|14173.6|14171.6|14178.5|14176.5|14173.6|14171.6|73
1643033140000|2022-01-24 14:05:40|14173.2|14171.2|14169.2|14167.2|14174.1|14172.1|14169.1|14167.1|69
1643033150000|2022-01-24 14:05:50|14170.1|14168.1|14165.5|14163.5|14174.1|14172.1|14162.9|14160.9|208
1643033160000|2022-01-24 14:06:00|14165.7|14163.7|14175.6|14173.6|14176.9|14174.9|14165.7|14163.7|193
1643033170000|2022-01-24 14:06:10|14175.1|14173.1|14171.9|14169.9|14175.1|14173.1|14171.6|14169.6|59
1643033180000|2022-01-24 14:06:20|14171.7|14169.7|14164.4|14162.4|14172.9|14170.9|14163.5|14161.5|90
1643033190000|2022-01-24 14:06:30|14163.6|14161.6|14162.4|14160.4|14166.4|14164.4|14162.4|14160.4|115
1643033200000|2022-01-24 14:06:40|14162.5|14160.5|14157.7|14155.7|14164.1|14162.1|14157.6|14155.6|129
1643033210000|2022-01-24 14:06:50|14158.4|14156.4|14158.9|14156.9|14163.4|14161.4|14157.4|14155.4|181
1643033220000|2022-01-24 14:07:00|14159.1|14157.1|14147.2|14145.2|14159.4|14157.4|14143.6|14141.6|652
1643033230000|2022-01-24 14:07:10|14147.4|14145.4|14146.9|14144.9|14149.7|14147.7|14141.7|14139.7|454
1643033240000|2022-01-24 14:07:20|14146.7|14144.7|14143.5|14141.5|14150.5|14148.5|14141.6|14139.6|227
1643033250000|2022-01-24 14:07:30|14144.5|14142.5|14139.2|14137.2|14146.1|14144.1|14138.7|14136.7|275
1643033260000|2022-01-24 14:07:40|14139|14137|14137|14135|14141.5|14139.5|14136.6|14134.6|157
1643033270000|2022-01-24 14:07:50|14137.1|14135.1|14136.4|14134.4|14138.1|14136.1|14132.4|14130.4|303
1643033280000|2022-01-24 14:08:00|14136.5|14134.5|14135.7|14133.7|14137.9|14135.9|14133|14131|224
1643033290000|2022-01-24 14:08:10|14135.6|14133.6|14131.1|14129.1|14136.1|14134.1|14130.9|14128.9|151
1643033300000|2022-01-24 14:08:20|14131|14129|14132.4|14130.4|14133.5|14131.5|14130.6|14128.6|101
1643033310000|2022-01-24 14:08:30|14131.6|14129.6|14126|14124|14132.2|14130.2|14125.6|14123.6|221
1643033320000|2022-01-24 14:08:40|14126.2|14124.2|14126.6|14124.6|14128.4|14126.4|14125.7|14123.7|187
1643033330000|2022-01-24 14:08:50|14126.7|14124.7|14123.7|14121.7|14126.9|14124.9|14123.6|14121.6|216
1643033340000|2022-01-24 14:09:00|14124|14122|14128.9|14126.9|14128.9|14126.9|14121|14119|257
1643033350000|2022-01-24 14:09:10|14129.1|14127.1|14130.7|14128.7|14131.1|14129.1|14123.9|14121.9|168
1643033360000|2022-01-24 14:09:20|14129.5|14127.5|14131.2|14129.2|14132.4|14130.4|14127.6|14125.6|163
1643033370000|2022-01-24 14:09:30|14131.1|14129.1|14133.7|14131.7|14136.6|14134.6|14131.1|14129.1|211
1643033380000|2022-01-24 14:09:40|14133.6|14131.6|14136.4|14134.4|14137.1|14135.1|14132.9|14130.9|195
1643033390000|2022-01-24 14:09:50|14136.2|14134.2|14131.2|14129.2|14136.2|14134.2|14130.4|14128.4|132
1643033400000|2022-01-24 14:10:00|14131.5|14129.5|14131.5|14129.5|14135.2|14133.2|14129.6|14127.6|140
1643033410000|2022-01-24 14:10:10|14132.9|14130.9|14131|14129|14134|14132|14130.6|14128.6|111
1643033420000|2022-01-24 14:10:20|14131.5|14129.5|14141.1|14139.1|14141.6|14139.6|14131.5|14129.5|252
1643033430000|2022-01-24 14:10:30|14141.2|14139.2|14141.7|14139.7|14143.2|14141.2|14138.6|14136.6|191
1643033440000|2022-01-24 14:10:40|14142.1|14140.1|14150.5|14148.5|14152.4|14150.4|14141.7|14139.7|334
1643033450000|2022-01-24 14:10:50|14150.7|14148.7|14149.7|14147.7|14151.6|14149.6|14146.4|14144.4|272
1643033460000|2022-01-24 14:11:00|14149.4|14147.4|14149.9|14147.9|14152.4|14150.4|14146.7|14144.7|137
1643033470000|2022-01-24 14:11:10|14149.7|14147.7|14150.2|14148.2|14151.6|14149.6|14148.9|14146.9|128
1643033480000|2022-01-24 14:11:20|14150.7|14148.7|14145.5|14143.5|14150.7|14148.7|14142.9|14140.9|269
1643033490000|2022-01-24 14:11:30|14145.4|14143.4|14146.5|14144.5|14147.7|14145.7|14144.6|14142.6|81
1643033500000|2022-01-24 14:11:40|14146.9|14144.9|14147.4|14145.4|14149|14147|14146|14144|108
1643033510000|2022-01-24 14:11:50|14147.5|14145.5|14146.6|14144.6|14149.1|14147.1|14146.2|14144.2|79
1643033520000|2022-01-24 14:12:00|14146.4|14144.4|14149.4|14147.4|14151.1|14149.1|14144.7|14142.7|164
1643033530000|2022-01-24 14:12:10|14148.2|14146.2|14153.2|14151.2|14153.2|14151.2|14147.6|14145.6|103
1643033540000|2022-01-24 14:12:20|14153.5|14151.5|14149|14147|14153.5|14151.5|14147.2|14145.2|160
1643033550000|2022-01-24 14:12:30|14148.9|14146.9|14150|14148|14151.7|14149.7|14148.9|14146.9|72
1643033560000|2022-01-24 14:12:40|14150.4|14148.4|14151.5|14149.5|14152.4|14150.4|14150.1|14148.1|76
1643033570000|2022-01-24 14:12:50|14152.2|14150.2|14150.4|14148.4|14152.6|14150.6|14149.4|14147.4|103
1643033580000|2022-01-24 14:13:00|14150.2|14148.2|14154|14152|14154.4|14152.4|14148.6|14146.6|171
1643033590000|2022-01-24 14:13:10|14153.7|14151.7|14158.1|14156.1|14158.2|14156.2|14153.6|14151.6|199
1643033600000|2022-01-24 14:13:20|14158|14156|14156.1|14154.1|14161|14159|14154.2|14152.2|226
1643033610000|2022-01-24 14:13:30|14156.2|14154.2|14159|14157|14159.5|14157.5|14156.2|14154.2|81
1643033620000|2022-01-24 14:13:40|14159.4|14157.4|14159.5|14157.5|14161.6|14159.6|14159|14157|91
1643033630000|2022-01-24 14:13:50|14159.6|14157.6|14161|14159|14163.9|14161.9|14158.9|14156.9|160
1643033640000|2022-01-24 14:14:00|14161.2|14159.2|14166.2|14164.2|14167.2|14165.2|14160.6|14158.6|298
1643033650000|2022-01-24 14:14:10|14166.7|14164.7|14166.9|14164.9|14171.1|14169.1|14166.6|14164.6|281
1643033660000|2022-01-24 14:14:20|14167.9|14165.9|14171|14169|14172.7|14170.7|14167.7|14165.7|200
1643033670000|2022-01-24 14:14:30|14170.6|14168.6|14172.5|14170.5|14173.4|14171.4|14169.9|14167.9|147
1643033680000|2022-01-24 14:14:40|14174.1|14172.1|14178.7|14176.7|14180.6|14178.6|14172.6|14170.6|327
1643033690000|2022-01-24 14:14:50|14179.4|14177.4|14179.9|14177.9|14180.4|14178.4|14177.2|14175.2|215
1643033700000|2022-01-24 14:15:00|14179.7|14177.7|14182.1|14180.1|14183|14181|14176.6|14174.6|327
1643033710000|2022-01-24 14:15:10|14181.9|14179.9|14189.6|14187.6|14192.2|14190.2|14181.7|14179.7|320
1643033720000|2022-01-24 14:15:20|14190|14188|14191.6|14189.6|14193|14191|14187.5|14185.5|282
1643033730000|2022-01-24 14:15:30|14191.9|14189.9|14201.5|14199.5|14201.6|14199.6|14191.9|14189.9|401
1643033740000|2022-01-24 14:15:40|14201.1|14199.1|14203|14201|14203|14201|14199.5|14197.5|286
1643033750000|2022-01-24 14:15:50|14203.1|14201.1|14203.1|14201.1|14205|14203|14200.7|14198.7|234
1643033760000|2022-01-24 14:16:00|14203.4|14201.4|14203.6|14201.6|14204.5|14202.5|14202.6|14200.6|200
1643033770000|2022-01-24 14:16:10|14203.7|14201.7|14195.5|14193.5|14205.4|14203.4|14195.5|14193.5|258
1643033780000|2022-01-24 14:16:20|14195.6|14193.6|14190.7|14188.7|14195.6|14193.6|14190.5|14188.5|238
1643033790000|2022-01-24 14:16:30|14191|14189|14188.5|14186.5|14193.4|14191.4|14188|14186|334
1643033800000|2022-01-24 14:16:40|14188.6|14186.6|14193.9|14191.9|14195.2|14193.2|14188.5|14186.5|118
1643033810000|2022-01-24 14:16:50|14194.1|14192.1|14192.2|14190.2|14197|14195|14191.7|14189.7|102
1643033820000|2022-01-24 14:17:00|14192.5|14190.5|14197.5|14195.5|14197.6|14195.6|14189|14187|248
1643033830000|2022-01-24 14:17:10|14197.6|14195.6|14192.9|14190.9|14197.9|14195.9|14192.1|14190.1|119
1643033840000|2022-01-24 14:17:20|14192.6|14190.6|14189.6|14187.6|14193.1|14191.1|14188.9|14186.9|123
1643033850000|2022-01-24 14:17:30|14189.5|14187.5|14187|14185|14189.5|14187.5|14184.7|14182.7|139
1643033860000|2022-01-24 14:17:40|14187.1|14185.1|14192.7|14190.7|14193.1|14191.1|14187.1|14185.1|99
1643033870000|2022-01-24 14:17:50|14192.6|14190.6|14189.5|14187.5|14192.7|14190.7|14189.1|14187.1|124
1643033880000|2022-01-24 14:18:00|14189.4|14187.4|14188.9|14186.9|14191.6|14189.6|14188.4|14186.4|105
1643033890000|2022-01-24 14:18:10|14188.7|14186.7|14191.1|14189.1|14192.1|14190.1|14188|14186|111
1643033900000|2022-01-24 14:18:20|14191.7|14189.7|14187.9|14185.9|14192.1|14190.1|14186|14184|71
1643033910000|2022-01-24 14:18:30|14187.7|14185.7|14189.1|14187.1|14190|14188|14187.7|14185.7|39
1643033920000|2022-01-24 14:18:40|14189|14187|14189.7|14187.7|14190.7|14188.7|14186.5|14184.5|50
1643033930000|2022-01-24 14:18:50|14189.9|14187.9|14191.5|14189.5|14191.6|14189.6|14185|14183|154
1643033940000|2022-01-24 14:19:00|14191.7|14189.7|14192.4|14190.4|14198.5|14196.5|14191.7|14189.7|190
1643033950000|2022-01-24 14:19:10|14192.2|14190.2|14193.2|14191.2|14197.2|14195.2|14191.5|14189.5|79
1643033960000|2022-01-24 14:19:20|14193.1|14191.1|14191|14189|14193.1|14191.1|14188.5|14186.5|99
1643033970000|2022-01-24 14:19:30|14191.1|14189.1|14192.4|14190.4|14192.5|14190.5|14190.2|14188.2|75
1643033980000|2022-01-24 14:19:40|14192.2|14190.2|14191.1|14189.1|14193.4|14191.4|14190.5|14188.5|63
1643033990000|2022-01-24 14:19:50|14191.2|14189.2|14187|14185|14191.5|14189.5|14184.2|14182.2|151
1643034000000|2022-01-24 14:20:00|14186.7|14184.7|14188.1|14186.1|14192|14190|14186.4|14184.4|84
1643034010000|2022-01-24 14:20:10|14188|14186|14187.5|14185.5|14188.9|14186.9|14186|14184|90
1643034020000|2022-01-24 14:20:20|14187.4|14185.4|14175.9|14173.9|14187.4|14185.4|14175|14173|349
1643034030000|2022-01-24 14:20:30|14175.7|14173.7|14178|14176|14180.2|14178.2|14175.7|14173.7|85
1643034040000|2022-01-24 14:20:40|14177.9|14175.9|14176.6|14174.6|14178.2|14176.2|14174.5|14172.5|160
1643034050000|2022-01-24 14:20:50|14176.2|14174.2|14182|14180|14182.4|14180.4|14176.1|14174.1|251
1643034060000|2022-01-24 14:21:00|14181.9|14179.9|14174.7|14172.7|14181.9|14179.9|14174.7|14172.7|119
1643034070000|2022-01-24 14:21:10|14174|14172|14171.2|14169.2|14174.1|14172.1|14170.7|14168.7|172
1643034080000|2022-01-24 14:21:20|14171.4|14169.4|14172.2|14170.2|14172.7|14170.7|14169.2|14167.2|149
1643034090000|2022-01-24 14:21:30|14172.1|14170.1|14173.1|14171.1|14176|14174|14171|14169|142
1643034100000|2022-01-24 14:21:40|14173.2|14171.2|14177.9|14175.9|14178.9|14176.9|14172.4|14170.4|91
1643034110000|2022-01-24 14:21:50|14178|14176|14173.4|14171.4|14180.2|14178.2|14173.4|14171.4|80
1643034120000|2022-01-24 14:22:00|14173.5|14171.5|14183.4|14181.4|14183.6|14181.6|14173.5|14171.5|130
1643034130000|2022-01-24 14:22:10|14183.2|14181.2|14180.9|14178.9|14186|14184|14178.5|14176.5|301
1643034140000|2022-01-24 14:22:20|14181|14179|14182|14180|14182|14180|14179.4|14177.4|58
1643034150000|2022-01-24 14:22:30|14181.9|14179.9|14181.4|14179.4|14184.2|14182.2|14179.6|14177.6|103
1643034160000|2022-01-24 14:22:40|14181.5|14179.5|14174.7|14172.7|14182.1|14180.1|14172.6|14170.6|157
1643034170000|2022-01-24 14:22:50|14175|14173|14176.2|14174.2|14177.2|14175.2|14168.9|14166.9|165
1643034180000|2022-01-24 14:23:00|14177|14175|14176.7|14174.7|14179.1|14177.1|14175|14173|78
1643034190000|2022-01-24 14:23:10|14176.9|14174.9|14176.6|14174.6|14180|14178|14174.2|14172.2|100
1643034200000|2022-01-24 14:23:20|14176.7|14174.7|14180.7|14178.7|14181|14179|14176|14174|81
1643034210000|2022-01-24 14:23:30|14180.5|14178.5|14175.7|14173.7|14181.2|14179.2|14175.6|14173.6|41
1643034220000|2022-01-24 14:23:40|14175.6|14173.6|14172.7|14170.7|14176.1|14174.1|14172.5|14170.5|46
1643034230000|2022-01-24 14:23:50|14172.6|14170.6|14174.5|14172.5|14175.9|14173.9|14172.6|14170.6|46
1643034240000|2022-01-24 14:24:00|14174.6|14172.6|14174.5|14172.5|14175|14173|14173.1|14171.1|64
1643034250000|2022-01-24 14:24:10|14174.7|14172.7|14173.2|14171.2|14174.9|14172.9|14169.4|14167.4|117
1643034260000|2022-01-24 14:24:20|14173.4|14171.4|14174.6|14172.6|14175.6|14173.6|14172.4|14170.4|40
1643034270000|2022-01-24 14:24:30|14174.7|14172.7|14180.9|14178.9|14184.5|14182.5|14174.6|14172.6|105
1643034280000|2022-01-24 14:24:40|14180.7|14178.7|14183.5|14181.5|14184.6|14182.6|14179.1|14177.1|223
1643034290000|2022-01-24 14:24:50|14183.2|14181.2|14183.9|14181.9|14184.6|14182.6|14182|14180|108
1643034300000|2022-01-24 14:25:00|14184|14182|14180.5|14178.5|14185.5|14183.5|14167.7|14165.7|497
1643034310000|2022-01-24 14:25:10|14180.7|14178.7|14180|14178|14182|14180|14176.7|14174.7|254
1643034320000|2022-01-24 14:25:20|14180.5|14178.5|14183.2|14181.2|14186.1|14184.1|14178.5|14176.5|146
1643034330000|2022-01-24 14:25:30|14183.1|14181.1|14181.6|14179.6|14183.5|14181.5|14176.9|14174.9|182
1643034340000|2022-01-24 14:25:40|14181.5|14179.5|14176|14174|14182|14180|14176|14174|71
1643034350000|2022-01-24 14:25:50|14176.2|14174.2|14172.7|14170.7|14177.6|14175.6|14172.6|14170.6|103
1643034360000|2022-01-24 14:26:00|14173.2|14171.2|14177|14175|14178.5|14176.5|14171.9|14169.9|133
1643034370000|2022-01-24 14:26:10|14177.4|14175.4|14181.9|14179.9|14185.2|14183.2|14175.5|14173.5|171
1643034380000|2022-01-24 14:26:20|14182.2|14180.2|14187.7|14185.7|14192.9|14190.9|14182.2|14180.2|236
1643034390000|2022-01-24 14:26:30|14187.2|14185.2|14192.7|14190.7|14194|14192|14185.9|14183.9|188
1643034400000|2022-01-24 14:26:40|14192.6|14190.6|14192.5|14190.5|14194.5|14192.5|14191.7|14189.7|122
1643034410000|2022-01-24 14:26:50|14192.9|14190.9|14193.7|14191.7|14196|14194|14191.7|14189.7|159
1643034420000|2022-01-24 14:27:00|14195.4|14193.4|14194.7|14192.7|14197.4|14195.4|14193.4|14191.4|159
1643034430000|2022-01-24 14:27:10|14195.6|14193.6|14196.1|14194.1|14198.9|14196.9|14195|14193|136
1643034440000|2022-01-24 14:27:20|14196.2|14194.2|14194.6|14192.6|14198.6|14196.6|14193.7|14191.7|127
1643034450000|2022-01-24 14:27:30|14193.1|14191.1|14205.9|14203.9|14205.9|14203.9|14192.9|14190.9|353
1643034460000|2022-01-24 14:27:40|14205.5|14203.5|14213.1|14211.1|14213.4|14211.4|14203.1|14201.1|341
1643034470000|2022-01-24 14:27:50|14212|14210|14208.7|14206.7|14212|14210|14208.4|14206.4|200
1643034480000|2022-01-24 14:28:00|14209.5|14207.5|14213.4|14211.4|14213.7|14211.7|14207.6|14205.6|343
1643034490000|2022-01-24 14:28:10|14213.1|14211.1|14202.7|14200.7|14213.2|14211.2|14202.7|14200.7|256
1643034500000|2022-01-24 14:28:20|14202.5|14200.5|14198.9|14196.9|14202.5|14200.5|14196.6|14194.6|255
1643034510000|2022-01-24 14:28:30|14200.9|14198.9|14201.1|14199.1|14202|14200|14196.5|14194.5|245
1643034520000|2022-01-24 14:28:40|14200.6|14198.6|14199.7|14197.7|14204.5|14202.5|14198.6|14196.6|178
1643034530000|2022-01-24 14:28:50|14199.6|14197.6|14198|14196|14201.6|14199.6|14198|14196|125
1643034540000|2022-01-24 14:29:00|14198.1|14196.1|14196.9|14194.9|14199.6|14197.6|14196.5|14194.5|119
1643034550000|2022-01-24 14:29:10|14198.4|14196.4|14192.7|14190.7|14198.4|14196.4|14191.9|14189.9|221
1643034560000|2022-01-24 14:29:20|14192.1|14190.1|14199.4|14197.4|14200.4|14198.4|14191.6|14189.6|156
1643034570000|2022-01-24 14:29:30|14202.5|14200.5|14203.7|14201.7|14203.9|14201.9|14200.4|14198.4|218
1643034580000|2022-01-24 14:29:40|14204.7|14202.7|14203.5|14201.5|14206|14204|14200.6|14198.6|170
1643034590000|2022-01-24 14:29:50|14203.7|14201.7|14203.2|14201.2|14205.4|14203.4|14194.4|14192.4|339
1643034600000|2022-01-24 14:30:00|14202.7|14201.7|14168.4|14167.4|14206.2|14205.2|14168.2|14167.2|2264
1643034610000|2022-01-24 14:30:10|14177.1|14176.1|14162.9|14161.9|14184.1|14183.1|14161.1|14160.1|2085
1643034620000|2022-01-24 14:30:20|14164.9|14163.9|14161.9|14160.9|14178.4|14177.4|14159.5|14158.5|1311
1643034630000|2022-01-24 14:30:30|14161.7|14160.7|14166.4|14165.4|14169.6|14168.6|14160.1|14159.1|1005
1643034640000|2022-01-24 14:30:40|14165.9|14164.9|14167.4|14166.4|14173.7|14172.7|14161|14160|875
1643034650000|2022-01-24 14:30:50|14168.5|14167.5|14176.5|14175.5|14191.1|14190.1|14167.7|14166.7|1247
1643034660000|2022-01-24 14:31:00|14177.7|14176.7|14198.2|14197.2|14205.7|14204.7|14171.1|14170.1|1755
1643034670000|2022-01-24 14:31:10|14200.2|14199.2|14173.4|14172.4|14204.1|14203.1|14172.4|14171.4|1147
1643034680000|2022-01-24 14:31:20|14172.5|14171.5|14159|14158|14176.5|14175.5|14158.6|14157.6|992
1643034690000|2022-01-24 14:31:30|14165.7|14164.7|14172.5|14171.5|14189.4|14188.4|14164.7|14163.7|1480
1643034700000|2022-01-24 14:31:40|14171.9|14170.9|14195.1|14194.1|14195.1|14194.1|14165.2|14164.2|759
1643034710000|2022-01-24 14:31:50|14196|14195|14198.7|14197.7|14211.6|14210.6|14192.9|14191.9|1185
1643034720000|2022-01-24 14:32:00|14200.2|14199.2|14221.2|14220.2|14221.2|14220.2|14187|14186|1586
1643034730000|2022-01-24 14:32:10|14223.1|14222.1|14238.9|14237.9|14241.4|14240.4|14223.1|14222.1|1497
1643034740000|2022-01-24 14:32:20|14238.1|14237.1|14230.4|14229.4|14238.1|14237.1|14221|14220|972
1643034750000|2022-01-24 14:32:30|14231|14230|14234.9|14233.9|14240.7|14239.7|14229.7|14228.7|1140
1643034760000|2022-01-24 14:32:40|14237.5|14236.5|14218.6|14217.6|14240.1|14239.1|14217.2|14216.2|917
1643034770000|2022-01-24 14:32:50|14220.5|14219.5|14199.7|14198.7|14226.7|14225.7|14199.5|14198.5|1102
1643034780000|2022-01-24 14:33:00|14204.1|14203.1|14202.1|14201.1|14208.9|14207.9|14194.9|14193.9|827
1643034790000|2022-01-24 14:33:10|14200.7|14199.7|14208.4|14207.4|14210.5|14209.5|14191.6|14190.6|1060
1643034800000|2022-01-24 14:33:20|14206.9|14205.9|14196.2|14195.2|14217.4|14216.4|14191|14190|725
1643034810000|2022-01-24 14:33:30|14195.2|14194.2|14193.4|14192.4|14197.4|14196.4|14188.4|14187.4|568
1643034820000|2022-01-24 14:33:40|14196.9|14195.9|14202.1|14201.1|14202.9|14201.9|14192|14191|509
1643034830000|2022-01-24 14:33:50|14206.1|14205.1|14218.7|14217.7|14220.5|14219.5|14199.4|14198.4|607
1643034840000|2022-01-24 14:34:00|14215.6|14214.6|14192.6|14191.6|14216.4|14215.4|14190.6|14189.6|883
1643034850000|2022-01-24 14:34:10|14191.2|14190.2|14202.1|14201.1|14202.4|14201.4|14179.9|14178.9|1303
1643034860000|2022-01-24 14:34:20|14201.4|14200.4|14189.4|14188.4|14202.5|14201.5|14188.5|14187.5|361
1643034870000|2022-01-24 14:34:30|14190.1|14189.1|14195.5|14194.5|14198.5|14197.5|14183.6|14182.6|757
1643034880000|2022-01-24 14:34:40|14197.1|14196.1|14214.7|14213.7|14216|14215|14194.5|14193.5|660
1643034890000|2022-01-24 14:34:50|14214.6|14213.6|14203.9|14202.9|14214.6|14213.6|14201.1|14200.1|720
1643034900000|2022-01-24 14:35:00|14203|14202|14228.6|14227.6|14230|14229|14196.6|14195.6|1228
1643034910000|2022-01-24 14:35:10|14228.4|14227.4|14224.5|14223.5|14242.1|14241.1|14219.9|14218.9|1424
1643034920000|2022-01-24 14:35:20|14224.2|14223.2|14234.4|14233.4|14238.5|14237.5|14224.2|14223.2|935
1643034930000|2022-01-24 14:35:30|14235|14234|14225.4|14224.4|14235|14234|14217.5|14216.5|712
1643034940000|2022-01-24 14:35:40|14232.6|14231.6|14224.6|14223.6|14239|14238|14222.2|14221.2|839
1643034950000|2022-01-24 14:35:50|14224.4|14223.4|14215.6|14214.6|14229.4|14228.4|14215.6|14214.6|618
1643034960000|2022-01-24 14:36:00|14216.1|14215.1|14202.7|14201.7|14219.4|14218.4|14198.4|14197.4|940
1643034970000|2022-01-24 14:36:10|14200.6|14199.6|14214|14213|14218.5|14217.5|14195.5|14194.5|935
1643034980000|2022-01-24 14:36:20|14212.5|14211.5|14218.9|14217.9|14225.1|14224.1|14212.5|14211.5|712
1643034990000|2022-01-24 14:36:30|14214.6|14213.6|14196|14195|14215.7|14214.7|14196|14195|697
1643035000000|2022-01-24 14:36:40|14200.2|14199.2|14194.4|14193.4|14201|14200|14190.6|14189.6|725
1643035010000|2022-01-24 14:36:50|14193|14192|14218|14217|14221.6|14220.6|14185.6|14184.6|1024
1643035020000|2022-01-24 14:37:00|14218.2|14217.2|14225.1|14224.1|14229.9|14228.9|14214.7|14213.7|1134
1643035030000|2022-01-24 14:37:10|14226.4|14225.4|14218|14217|14233.7|14232.7|14215|14214|894
1643035040000|2022-01-24 14:37:20|14219.2|14218.2|14225.7|14224.7|14229.2|14228.2|14219.1|14218.1|575
1643035050000|2022-01-24 14:37:30|14224.5|14223.5|14215.5|14214.5|14226.6|14225.6|14215.5|14214.5|748
1643035060000|2022-01-24 14:37:40|14214|14213|14219.6|14218.6|14219.6|14218.6|14209.6|14208.6|691
1643035070000|2022-01-24 14:37:50|14218.2|14217.2|14209.4|14208.4|14221.9|14220.9|14206.6|14205.6|526
1643035080000|2022-01-24 14:38:00|14213.9|14212.9|14199.9|14198.9|14213.9|14212.9|14197.5|14196.5|672
1643035090000|2022-01-24 14:38:10|14197.7|14196.7|14222.1|14221.1|14224.9|14223.9|14197.1|14196.1|914
1643035100000|2022-01-24 14:38:20|14221.5|14220.5|14239.5|14238.5|14242.4|14241.4|14218.9|14217.9|965
1643035110000|2022-01-24 14:38:30|14239.4|14238.4|14242.7|14241.7|14254.2|14253.2|14237.4|14236.4|1046
1643035120000|2022-01-24 14:38:40|14243.4|14242.4|14249.1|14248.1|14252.2|14251.2|14236.6|14235.6|732
1643035130000|2022-01-24 14:38:50|14249.5|14248.5|14258|14257|14258|14257|14246.7|14245.7|740
1643035140000|2022-01-24 14:39:00|14258.1|14257.1|14252.2|14251.2|14258.2|14257.2|14236.7|14235.7|1097
1643035150000|2022-01-24 14:39:10|14252.4|14251.4|14264.2|14263.2|14264.2|14263.2|14241|14240|1294
1643035160000|2022-01-24 14:39:20|14264.4|14263.4|14266.1|14265.1|14267|14266|14257.5|14256.5|1074
1643035170000|2022-01-24 14:39:30|14265.7|14264.7|14264.5|14263.5|14269.7|14268.7|14259.1|14258.1|836
1643035180000|2022-01-24 14:39:40|14263.2|14262.2|14255.4|14254.4|14263.2|14262.2|14250.1|14249.1|855
1643035190000|2022-01-24 14:39:50|14255.9|14254.9|14256.7|14255.7|14259.5|14258.5|14246.4|14245.4|683
1643035200000|2022-01-24 14:40:00|14257.2|14256.2|14251.5|14250.5|14259.1|14258.1|14236|14235|1145
1643035210000|2022-01-24 14:40:10|14250.9|14249.9|14266.4|14265.4|14269.4|14268.4|14248.2|14247.2|1039
1643035220000|2022-01-24 14:40:20|14266.5|14265.5|14268.4|14267.4|14277.5|14276.5|14265.9|14264.9|776
1643035230000|2022-01-24 14:40:30|14269.5|14268.5|14260.7|14259.7|14277.2|14276.2|14258.7|14257.7|858
1643035240000|2022-01-24 14:40:40|14260|14259|14251.4|14250.4|14260.9|14259.9|14246.6|14245.6|591
1643035250000|2022-01-24 14:40:50|14251.1|14250.1|14217.7|14216.7|14251.5|14250.5|14217.6|14216.6|1079
1643035260000|2022-01-24 14:41:00|14216|14215|14201.4|14200.4|14220.4|14219.4|14196.6|14195.6|1497
1643035270000|2022-01-24 14:41:10|14201.1|14200.1|14217.2|14216.2|14217.5|14216.5|14201.1|14200.1|888
1643035280000|2022-01-24 14:41:20|14217.4|14216.4|14216.6|14215.6|14228.1|14227.1|14214|14213|684
1643035290000|2022-01-24 14:41:30|14216.9|14215.9|14217|14216|14220.1|14219.1|14207.5|14206.5|554
1643035300000|2022-01-24 14:41:40|14216.1|14215.1|14221|14220|14225.4|14224.4|14214|14213|633
1643035310000|2022-01-24 14:41:50|14221.1|14220.1|14230.7|14229.7|14231.9|14230.9|14208.1|14207.1|647
1643035320000|2022-01-24 14:42:00|14231.6|14230.6|14211.6|14210.6|14236.2|14235.2|14210.7|14209.7|809
1643035330000|2022-01-24 14:42:10|14211.9|14210.9|14220.2|14219.2|14225.4|14224.4|14211.9|14210.9|233
1643035340000|2022-01-24 14:42:20|14220.6|14219.6|14197.4|14196.4|14222|14221|14194|14193|1192
1643035350000|2022-01-24 14:42:30|14197.9|14196.9|14190.6|14189.6|14199.7|14198.7|14190|14189|291
1643035360000|2022-01-24 14:42:40|14190.4|14189.4|14180.4|14179.4|14191.9|14190.9|14174.9|14173.9|1484
1643035370000|2022-01-24 14:42:50|14180|14179|14194.1|14193.1|14196|14195|14178.7|14177.7|707
1643035380000|2022-01-24 14:43:00|14194|14193|14187.2|14186.2|14195.2|14194.2|14187.2|14186.2|154
1643035390000|2022-01-24 14:43:10|14185.9|14184.9|14185.5|14184.5|14187.5|14186.5|14182.1|14181.1|559
1643035400000|2022-01-24 14:43:20|14176.1|14175.1|14176|14175|14176.5|14175.5|14175.6|14174.6|574
1643035410000|2022-01-24 14:43:30|14175.9|14174.9|14164.7|14163.7|14178.7|14177.7|14162.4|14161.4|1121
1643035420000|2022-01-24 14:43:40|14163.7|14162.7|14152|14151|14163.7|14162.7|14152|14151|981
1643035430000|2022-01-24 14:43:50|14152.1|14151.1|14141.9|14140.9|14154.1|14153.1|14141.2|14140.2|1515
1643035440000|2022-01-24 14:44:00|14143.1|14142.1|14147.7|14146.7|14152.9|14151.9|14141.5|14140.5|711
1643035450000|2022-01-24 14:44:10|14147.6|14146.6|14135.6|14134.6|14149.2|14148.2|14133.4|14132.4|697
1643035460000|2022-01-24 14:44:20|14136|14135|14145.5|14144.5|14148.9|14147.9|14133.6|14132.6|665
1643035470000|2022-01-24 14:44:30|14146|14145|14143.9|14142.9|14152.6|14151.6|14143.9|14142.9|557
1643035480000|2022-01-24 14:44:40|14143.7|14142.7|14142.6|14141.6|14143.9|14142.9|14138.9|14137.9|327
1643035490000|2022-01-24 14:44:50|14142.7|14141.7|14150.7|14149.7|14153|14152|14140.9|14139.9|359
1643035500000|2022-01-24 14:45:00|14150.9|14149.9|14136.7|14135.7|14151|14150|14134.4|14133.4|960
1643035510000|2022-01-24 14:45:10|14136.9|14135.9|14124.6|14123.6|14138|14137|14117.7|14116.7|1183
1643035520000|2022-01-24 14:45:20|14124.9|14123.9|14124.6|14123.6|14128.9|14127.9|14119.4|14118.4|620
1643035530000|2022-01-24 14:45:30|14124.7|14123.7|14147.2|14146.2|14150.9|14149.9|14122.1|14121.1|1177
1643035540000|2022-01-24 14:45:40|14147.4|14146.4|14140.2|14139.2|14153.2|14152.2|14135.4|14134.4|1129
1643035550000|2022-01-24 14:45:50|14140.5|14139.5|14144.2|14143.2|14149.1|14148.1|14137.9|14136.9|577
1643035560000|2022-01-24 14:46:00|14144.7|14143.7|14170.7|14169.7|14170.7|14169.7|14139.6|14138.6|1363
1643035570000|2022-01-24 14:46:10|14170.5|14169.5|14184.1|14183.1|14185.6|14184.6|14169.7|14168.7|1132
1643035580000|2022-01-24 14:46:20|14184|14183|14187.4|14186.4|14191.4|14190.4|14180.5|14179.5|1183
1643035590000|2022-01-24 14:46:30|14186.9|14185.9|14180.1|14179.1|14190.5|14189.5|14178.9|14177.9|645
1643035600000|2022-01-24 14:46:40|14180|14179|14199.9|14198.9|14202.6|14201.6|14178.6|14177.6|928
1643035610000|2022-01-24 14:46:50|14199.5|14198.5|14172.6|14171.6|14200.1|14199.1|14172.5|14171.5|682
1643035620000|2022-01-24 14:47:00|14172.4|14171.4|14171.5|14170.5|14175|14174|14166.4|14165.4|618
1643035630000|2022-01-24 14:47:10|14171.1|14170.1|14162.5|14161.5|14174.4|14173.4|14160.7|14159.7|364
1643035640000|2022-01-24 14:47:20|14162.2|14161.2|14155.4|14154.4|14165.7|14164.7|14154|14153|368
1643035650000|2022-01-24 14:47:30|14155.1|14154.1|14157.4|14156.4|14170.6|14169.6|14155|14154|499
1643035660000|2022-01-24 14:47:40|14157.6|14156.6|14160|14159|14165.2|14164.2|14155.4|14154.4|436
1643035670000|2022-01-24 14:47:50|14160.5|14159.5|14174.7|14173.7|14175.1|14174.1|14160.4|14159.4|735
1643035680000|2022-01-24 14:48:00|14174.4|14173.4|14163.4|14162.4|14174.4|14173.4|14163.4|14162.4|534
1643035690000|2022-01-24 14:48:10|14163.6|14162.6|14161.7|14160.7|14165.4|14164.4|14156.2|14155.2|372
1643035700000|2022-01-24 14:48:20|14161.6|14160.6|14158.4|14157.4|14162.9|14161.9|14157|14156|200
1643035710000|2022-01-24 14:48:30|14158.2|14157.2|14153.1|14152.1|14170.7|14169.7|14152.5|14151.5|620
1643035720000|2022-01-24 14:48:40|14153|14152|14158|14157|14159.9|14158.9|14146.1|14145.1|713
1643035730000|2022-01-24 14:48:50|14157.9|14156.9|14157.2|14156.2|14167.5|14166.5|14151.9|14150.9|418
1643035740000|2022-01-24 14:49:00|14157.6|14156.6|14180.4|14179.4|14180.4|14179.4|14153.5|14152.5|492
1643035750000|2022-01-24 14:49:10|14181.1|14180.1|14161.6|14160.6|14181.1|14180.1|14161.6|14160.6|373
1643035760000|2022-01-24 14:49:20|14162.4|14161.4|14148.9|14147.9|14162.4|14161.4|14148.5|14147.5|409
1643035770000|2022-01-24 14:49:30|14149.1|14148.1|14152.9|14151.9|14155.9|14154.9|14144|14143|493
1643035780000|2022-01-24 14:49:40|14152.6|14151.6|14153.2|14152.2|14164|14163|14151|14150|370
1643035790000|2022-01-24 14:49:50|14152.6|14151.6|14152.6|14151.6|14153.9|14152.9|14145.9|14144.9|447
1643035800000|2022-01-24 14:50:00|14152.5|14151.5|14136.1|14135.1|14154.1|14153.1|14131.7|14130.7|1043
1643035810000|2022-01-24 14:50:10|14135.7|14134.7|14130.6|14129.6|14135.7|14134.7|14126.2|14125.2|775
1643035820000|2022-01-24 14:50:20|14129.1|14128.1|14131.5|14130.5|14134.7|14133.7|14127.2|14126.2|438
1643035830000|2022-01-24 14:50:30|14133.9|14132.9|14124.2|14123.2|14135.5|14134.5|14124.2|14123.2|531
1643035840000|2022-01-24 14:50:40|14124|14123|14128.2|14127.2|14130.9|14129.9|14121.5|14120.5|594
1643035850000|2022-01-24 14:50:50|14127.6|14126.6|14123.7|14122.7|14134|14133|14123.4|14122.4|377
1643035860000|2022-01-24 14:51:00|14123.5|14122.5|14118.9|14117.9|14130.4|14129.4|14118.5|14117.5|503
1643035870000|2022-01-24 14:51:10|14118.2|14117.2|14098.7|14097.7|14119.4|14118.4|14097.2|14096.2|1908
1643035880000|2022-01-24 14:51:20|14101.7|14100.7|14081.9|14080.9|14102.9|14101.9|14076.9|14075.9|2303
1643035890000|2022-01-24 14:51:30|14082.7|14081.7|14079.7|14078.7|14082.7|14081.7|14067.2|14066.2|1473
1643035900000|2022-01-24 14:51:40|14079.5|14078.5|14081.4|14080.4|14088|14087|14075.6|14074.6|722
1643035910000|2022-01-24 14:51:50|14081.6|14080.6|14082.2|14081.2|14086.7|14085.7|14075.7|14074.7|545
1643035920000|2022-01-24 14:52:00|14083.5|14082.5|14085.9|14084.9|14090.1|14089.1|14081.9|14080.9|730
1643035930000|2022-01-24 14:52:10|14085.2|14084.2|14093.9|14092.9|14102.6|14101.6|14085.2|14084.2|1510
1643035940000|2022-01-24 14:52:20|14093.5|14092.5|14091.5|14090.5|14095.9|14094.9|14089.2|14088.2|389
1643035950000|2022-01-24 14:52:30|14091.7|14090.7|14087|14086|14097.2|14096.2|14085.6|14084.6|576
1643035960000|2022-01-24 14:52:40|14087.7|14086.7|14090|14089|14094.2|14093.2|14086|14085|375
1643035970000|2022-01-24 14:52:50|14090.1|14089.1|14090.9|14089.9|14099|14098|14089.2|14088.2|456
1643035980000|2022-01-24 14:53:00|14095.9|14094.9|14111.2|14110.2|14113.2|14112.2|14092.2|14091.2|1046
1643035990000|2022-01-24 14:53:10|14111.1|14110.1|14109.2|14108.2|14113.6|14112.6|14104.7|14103.7|417
1643036000000|2022-01-24 14:53:20|14109|14108|14111.7|14110.7|14112.7|14111.7|14107.5|14106.5|495
1643036010000|2022-01-24 14:53:30|14112.4|14111.4|14111|14110|14118.2|14117.2|14105.4|14104.4|547
1643036020000|2022-01-24 14:53:40|14110.7|14109.7|14121.5|14120.5|14122.1|14121.1|14108|14107|515
1643036030000|2022-01-24 14:53:50|14121.7|14120.7|14136.2|14135.2|14137.4|14136.4|14121.5|14120.5|1191
1643036040000|2022-01-24 14:54:00|14136.5|14135.5|14151.7|14150.7|14152.9|14151.9|14133.4|14132.4|564
1643036050000|2022-01-24 14:54:10|14151.5|14150.5|14168.2|14167.2|14170|14169|14151.5|14150.5|1515
1643036060000|2022-01-24 14:54:20|14168|14167|14165.2|14164.2|14169.5|14168.5|14163.5|14162.5|1126
1643036070000|2022-01-24 14:54:30|14165.4|14164.4|14148.5|14147.5|14166.1|14165.1|14145.2|14144.2|704
1643036080000|2022-01-24 14:54:40|14147.5|14146.5|14143.6|14142.6|14149.7|14148.7|14140.5|14139.5|505
1643036090000|2022-01-24 14:54:50|14143.7|14142.7|14143.2|14142.2|14149.7|14148.7|14142.9|14141.9|269
1643036100000|2022-01-24 14:55:00|14142.6|14141.6|14154.1|14153.1|14160.5|14159.5|14135.6|14134.6|657
1643036110000|2022-01-24 14:55:10|14154|14153|14148.6|14147.6|14154.9|14153.9|14142.6|14141.6|385
1643036120000|2022-01-24 14:55:20|14148.7|14147.7|14170.5|14169.5|14172.7|14171.7|14148.7|14147.7|796
1643036130000|2022-01-24 14:55:30|14171.2|14170.2|14185.7|14184.7|14188.5|14187.5|14170|14169|1143
1643036140000|2022-01-24 14:55:40|14186|14185|14189.5|14188.5|14197.6|14196.6|14186|14185|1129
1643036150000|2022-01-24 14:55:50|14189.7|14188.7|14188.7|14187.7|14191.5|14190.5|14183.7|14182.7|874
1643036160000|2022-01-24 14:56:00|14189.1|14188.1|14203.2|14202.2|14203.7|14202.7|14188.2|14187.2|817
1643036170000|2022-01-24 14:56:10|14204.2|14203.2|14207.7|14206.7|14214.4|14213.4|14201|14200|891
1643036180000|2022-01-24 14:56:20|14207|14206|14202.7|14201.7|14207|14206|14197|14196|756
1643036190000|2022-01-24 14:56:30|14203.5|14202.5|14191.7|14190.7|14207.2|14206.2|14191.5|14190.5|661
1643036200000|2022-01-24 14:56:40|14192|14191|14187.6|14186.6|14192|14191|14179.2|14178.2|926
1643036210000|2022-01-24 14:56:50|14187.4|14186.4|14173.2|14172.2|14187.6|14186.6|14173.2|14172.2|405
1643036220000|2022-01-24 14:57:00|14171.7|14170.7|14169.5|14168.5|14174.5|14173.5|14167.7|14166.7|744
1643036230000|2022-01-24 14:57:10|14168.7|14167.7|14155.5|14154.5|14170.5|14169.5|14153.4|14152.4|759
1643036240000|2022-01-24 14:57:20|14155.6|14154.6|14150.7|14149.7|14158.5|14157.5|14146.1|14145.1|637
1643036250000|2022-01-24 14:57:30|14151.4|14150.4|14148|14147|14162.4|14161.4|14147.6|14146.6|536
1643036260000|2022-01-24 14:57:40|14147.5|14146.5|14158|14157|14166.2|14165.2|14146.5|14145.5|584
1643036270000|2022-01-24 14:57:50|14158.4|14157.4|14161.9|14160.9|14162|14161|14155|14154|412
1643036280000|2022-01-24 14:58:00|14161.6|14160.6|14165.1|14164.1|14167.7|14166.7|14160.7|14159.7|511
1643036290000|2022-01-24 14:58:10|14165.5|14164.5|14159.2|14158.2|14167|14166|14150.7|14149.7|533
1643036300000|2022-01-24 14:58:20|14159.4|14158.4|14170.5|14169.5|14175|14174|14159.4|14158.4|607
1643036310000|2022-01-24 14:58:30|14171.1|14170.1|14154.2|14153.2|14172.9|14171.9|14153.7|14152.7|367
1643036320000|2022-01-24 14:58:40|14154.7|14153.7|14133.7|14132.7|14155.4|14154.4|14132.9|14131.9|792
1643036330000|2022-01-24 14:58:50|14133.6|14132.6|14133.7|14132.7|14139.2|14138.2|14130.7|14129.7|359
1643036340000|2022-01-24 14:59:00|14134.4|14133.4|14131.9|14130.9|14135.2|14134.2|14124.9|14123.9|580
1643036350000|2022-01-24 14:59:10|14130.9|14129.9|14136.6|14135.6|14143.4|14142.4|14129|14128|585
1643036360000|2022-01-24 14:59:20|14137.5|14136.5|14141.4|14140.4|14151|14150|14136.4|14135.4|474
1643036370000|2022-01-24 14:59:30|14142.4|14141.4|14144.9|14143.9|14148.4|14147.4|14140.9|14139.9|386
1643036380000|2022-01-24 14:59:40|14144.7|14143.7|14132.9|14131.9|14146.2|14145.2|14132.4|14131.4|558
1643036390000|2022-01-24 14:59:50|14133|14132|14112|14111|14139.2|14138.2|14112|14111|1007
1643036400000|2022-01-24 15:00:00|14111.1|14110.1|14122.2|14121.2|14127|14126|14111.1|14110.1|1182
1643036410000|2022-01-24 15:00:10|14123|14122|14140.6|14139.6|14143.1|14142.1|14119.6|14118.6|725
1643036420000|2022-01-24 15:00:20|14140.4|14139.4|14147.4|14146.4|14149.6|14148.6|14129.6|14128.6|752
1643036430000|2022-01-24 15:00:30|14147.2|14146.2|14160.1|14159.1|14162.7|14161.7|14141.9|14140.9|884
1643036440000|2022-01-24 15:00:40|14160.5|14159.5|14178.6|14177.6|14182.7|14181.7|14155.9|14154.9|763
1643036450000|2022-01-24 15:00:50|14179.6|14178.6|14152.9|14151.9|14179.6|14178.6|14150.6|14149.6|691
1643036460000|2022-01-24 15:01:00|14152.4|14151.4|14143.1|14142.1|14155.4|14154.4|14134.9|14133.9|557
1643036470000|2022-01-24 15:01:10|14144.1|14143.1|14150.5|14149.5|14165.4|14164.4|14141.4|14140.4|955
1643036480000|2022-01-24 15:01:20|14150.6|14149.6|14166.5|14165.5|14170.1|14169.1|14146.6|14145.6|731
1643036490000|2022-01-24 15:01:30|14166.4|14165.4|14163.4|14162.4|14173.1|14172.1|14160.2|14159.2|474
1643036500000|2022-01-24 15:01:40|14163.1|14162.1|14163.5|14162.5|14163.6|14162.6|14153.1|14152.1|354
1643036510000|2022-01-24 15:01:50|14164.4|14163.4|14168.9|14167.9|14174|14173|14159.4|14158.4|406
1643036520000|2022-01-24 15:02:00|14168.5|14167.5|14163.5|14162.5|14170.7|14169.7|14160.2|14159.2|365
1643036530000|2022-01-24 15:02:10|14162.7|14161.7|14156.2|14155.2|14163.6|14162.6|14153.1|14152.1|552
1643036540000|2022-01-24 15:02:20|14156.4|14155.4|14166|14165|14168.1|14167.1|14145|14144|566
1643036550000|2022-01-24 15:02:30|14166.2|14165.2|14168|14167|14168.1|14167.1|14155|14154|273
1643036560000|2022-01-24 15:02:40|14170.1|14169.1|14158.7|14157.7|14170.1|14169.1|14155.5|14154.5|360
1643036570000|2022-01-24 15:02:50|14158.5|14157.5|14150.7|14149.7|14160.5|14159.5|14150.4|14149.4|305
1643036580000|2022-01-24 15:03:00|14148.2|14147.2|14146.7|14145.7|14153.2|14152.2|14144|14143|459
1643036590000|2022-01-24 15:03:10|14146.6|14145.6|14128.5|14127.5|14146.6|14145.6|14125.7|14124.7|660
1643036600000|2022-01-24 15:03:20|14127.2|14126.2|14121.9|14120.9|14134.9|14133.9|14121.1|14120.1|395
1643036610000|2022-01-24 15:03:30|14121.7|14120.7|14130.9|14129.9|14130.9|14129.9|14114|14113|768
1643036620000|2022-01-24 15:03:40|14131.4|14130.4|14138.9|14137.9|14150|14149|14131.4|14130.4|793
1643036630000|2022-01-24 15:03:50|14138.7|14137.7|14134.5|14133.5|14145.1|14144.1|14131.5|14130.5|574
1643036640000|2022-01-24 15:04:00|14135.2|14134.2|14132.7|14131.7|14141.4|14140.4|14130.9|14129.9|439
1643036650000|2022-01-24 15:04:10|14132.6|14131.6|14121.2|14120.2|14132.6|14131.6|14119.4|14118.4|480
1643036660000|2022-01-24 15:04:20|14122.2|14121.2|14118.5|14117.5|14123|14122|14115.4|14114.4|492
1643036670000|2022-01-24 15:04:30|14118.4|14117.4|14109.5|14108.5|14122.6|14121.6|14109.5|14108.5|731
1643036680000|2022-01-24 15:04:40|14112.1|14111.1|14101.2|14100.2|14112.6|14111.6|14100.6|14099.6|867
1643036690000|2022-01-24 15:04:50|14101|14100|14100.6|14099.6|14105|14104|14095.5|14094.5|636
1643036700000|2022-01-24 15:05:00|14100.9|14099.9|14090.5|14089.5|14112.9|14111.9|14088.1|14087.1|812
1643036710000|2022-01-24 15:05:10|14092.5|14091.5|14082.7|14081.7|14093.9|14092.9|14082.4|14081.4|593
1643036720000|2022-01-24 15:05:20|14083.2|14082.2|14086.4|14085.4|14089.9|14088.9|14079.5|14078.5|717
1643036730000|2022-01-24 15:05:30|14086.9|14085.9|14090.4|14089.4|14090.9|14089.9|14083.6|14082.6|381
1643036740000|2022-01-24 15:05:40|14090.5|14089.5|14097.7|14096.7|14102.7|14101.7|14084.4|14083.4|506
1643036750000|2022-01-24 15:05:50|14097.9|14096.9|14104.6|14103.6|14109|14108|14089.6|14088.6|832
1643036760000|2022-01-24 15:06:00|14106.4|14105.4|14110.5|14109.5|14118.9|14117.9|14096.5|14095.5|660
1643036770000|2022-01-24 15:06:10|14111.4|14110.4|14122|14121|14125.4|14124.4|14109.1|14108.1|680
1643036780000|2022-01-24 15:06:20|14121.9|14120.9|14101.6|14100.6|14123.1|14122.1|14101.6|14100.6|570
1643036790000|2022-01-24 15:06:30|14101.2|14100.2|14097.1|14096.1|14106.7|14105.7|14097.1|14096.1|475
1643036800000|2022-01-24 15:06:40|14097|14096|14101.6|14100.6|14103.4|14102.4|14093.9|14092.9|266
1643036810000|2022-01-24 15:06:50|14101|14100|14107.6|14106.6|14110|14109|14089.1|14088.1|491
1643036820000|2022-01-24 15:07:00|14107.2|14106.2|14105.6|14104.6|14122.7|14121.7|14105.2|14104.2|515
1643036830000|2022-01-24 15:07:10|14105.5|14104.5|14107.9|14106.9|14112.7|14111.7|14098.6|14097.6|671
1643036840000|2022-01-24 15:07:20|14107.6|14106.6|14106|14105|14119.6|14118.6|14105.5|14104.5|395
1643036850000|2022-01-24 15:07:30|14105|14104|14111.2|14110.2|14112.5|14111.5|14105|14104|413
1643036860000|2022-01-24 15:07:40|14111.7|14110.7|14108.6|14107.6|14114.2|14113.2|14107.5|14106.5|363
1643036870000|2022-01-24 15:07:50|14109.4|14108.4|14119|14118|14119.2|14118.2|14107.4|14106.4|249
1643036880000|2022-01-24 15:08:00|14118.1|14117.1|14107.6|14106.6|14118.1|14117.1|14104.9|14103.9|367
1643036890000|2022-01-24 15:08:10|14107.9|14106.9|14096.6|14095.6|14111.7|14110.7|14096.5|14095.5|475
1643036900000|2022-01-24 15:08:20|14097|14096|14098.2|14097.2|14101.1|14100.1|14090.2|14089.2|332
1643036910000|2022-01-24 15:08:30|14097.1|14096.1|14098.1|14097.1|14101.7|14100.7|14094.9|14093.9|296
1643036920000|2022-01-24 15:08:40|14098.4|14097.4|14090.5|14089.5|14102.9|14101.9|14086.9|14085.9|394
1643036930000|2022-01-24 15:08:50|14090.2|14089.2|14091.7|14090.7|14092|14091|14083.9|14082.9|470
1643036940000|2022-01-24 15:09:00|14091.5|14090.5|14093.5|14092.5|14099.4|14098.4|14089.1|14088.1|439
1643036950000|2022-01-24 15:09:10|14093.6|14092.6|14089.6|14088.6|14093.6|14092.6|14086|14085|291
1643036960000|2022-01-24 15:09:20|14089.7|14088.7|14089.9|14088.9|14094.1|14093.1|14083.9|14082.9|421
1643036970000|2022-01-24 15:09:30|14090.4|14089.4|14052.1|14051.1|14090.5|14089.5|14052.1|14051.1|2003
1643036980000|2022-01-24 15:09:40|14051.6|14050.6|14059.9|14058.9|14060.6|14059.6|14048.5|14047.5|1160
1643036990000|2022-01-24 15:09:50|14061.7|14060.7|14053.6|14052.6|14062.4|14061.4|14049.1|14048.1|799
1643037000000|2022-01-24 15:10:00|14052.9|14051.9|14030.1|14029.1|14055.6|14054.6|14026.6|14025.6|2011
1643037010000|2022-01-24 15:10:10|14029.1|14028.1|14029.6|14028.6|14040.6|14039.6|14025|14024|1026
1643037020000|2022-01-24 15:10:20|14028.9|14027.9|14030.4|14029.4|14034.6|14033.6|14026.7|14025.7|541
1643037030000|2022-01-24 15:10:30|14030.5|14029.5|14034.1|14033.1|14038|14037|14026.7|14025.7|735
1643037040000|2022-01-24 15:10:40|14032.9|14031.9|14028.9|14027.9|14033.7|14032.7|14025.4|14024.4|462
1643037050000|2022-01-24 15:10:50|14028.1|14027.1|14021.7|14020.7|14032.1|14031.1|14020.7|14019.7|853
1643037060000|2022-01-24 15:11:00|14021.5|14020.5|14021.5|14020.5|14032|14031|14019|14018|687
1643037070000|2022-01-24 15:11:10|14021.4|14020.4|14008.4|14007.4|14022.6|14021.6|14007.2|14006.2|1242
1643037080000|2022-01-24 15:11:20|14007.7|14006.7|14007.4|14006.4|14009.7|14008.7|14001.9|14000.9|900
1643037090000|2022-01-24 15:11:30|14005.9|14004.9|14034.5|14033.5|14034.6|14033.6|14005.9|14004.9|1384
1643037100000|2022-01-24 15:11:40|14034.6|14033.6|14042.5|14041.5|14049.9|14048.9|14024.7|14023.7|862
1643037110000|2022-01-24 15:11:50|14043.2|14042.2|14039.4|14038.4|14057.6|14056.6|14036.5|14035.5|940
1643037120000|2022-01-24 15:12:00|14037.6|14036.6|14056.4|14055.4|14057.1|14056.1|14036.4|14035.4|558
1643037130000|2022-01-24 15:12:10|14056.9|14055.9|14070.5|14069.5|14077.1|14076.1|14056.9|14055.9|1082
1643037140000|2022-01-24 15:12:20|14070.9|14069.9|14065.6|14064.6|14072.1|14071.1|14064.2|14063.2|441
1643037150000|2022-01-24 15:12:30|14065|14064|14061.5|14060.5|14074.2|14073.2|14058.6|14057.6|683
1643037160000|2022-01-24 15:12:40|14063.4|14062.4|14066.1|14065.1|14074.1|14073.1|14060.9|14059.9|550
1643037170000|2022-01-24 15:12:50|14066.9|14065.9|14055.9|14054.9|14068.7|14067.7|14045.2|14044.2|542
1643037180000|2022-01-24 15:13:00|14056.5|14055.5|14070.6|14069.6|14073.9|14072.9|14054.2|14053.2|401
1643037190000|2022-01-24 15:13:10|14070.4|14069.4|14077.5|14076.5|14077.7|14076.7|14061.7|14060.7|877
1643037200000|2022-01-24 15:13:20|14077.6|14076.6|14075|14074|14079.6|14078.6|14069|14068|691
1643037210000|2022-01-24 15:13:30|14075.5|14074.5|14068|14067|14076.1|14075.1|14068|14067|382
1643037220000|2022-01-24 15:13:40|14068.7|14067.7|14073|14072|14078.7|14077.7|14067.5|14066.5|281
1643037230000|2022-01-24 15:13:50|14072.2|14071.2|14078|14077|14080.2|14079.2|14071.4|14070.4|235
1643037240000|2022-01-24 15:14:00|14077.9|14076.9|14068|14067|14078.9|14077.9|14058.7|14057.7|428
1643037250000|2022-01-24 15:14:10|14068.2|14067.2|14073.9|14072.9|14075.4|14074.4|14062.1|14061.1|293
1643037260000|2022-01-24 15:14:20|14074.1|14073.1|14094.7|14093.7|14097.2|14096.2|14074.1|14073.1|769
1643037270000|2022-01-24 15:14:30|14095.5|14094.5|14091|14090|14096.5|14095.5|14084.9|14083.9|500
1643037280000|2022-01-24 15:14:40|14091.2|14090.2|14078|14077|14095.2|14094.2|14074.2|14073.2|495
1643037290000|2022-01-24 15:14:50|14079.2|14078.2|14083.1|14082.1|14087.7|14086.7|14077.7|14076.7|273
1643037300000|2022-01-24 15:15:00|14082.4|14081.4|14078.7|14077.7|14092.5|14091.5|14078.5|14077.5|433
1643037310000|2022-01-24 15:15:10|14079.1|14078.1|14057.9|14056.9|14079.1|14078.1|14056.2|14055.2|555
1643037320000|2022-01-24 15:15:20|14058|14057|14052.4|14051.4|14061.6|14060.6|14041.4|14040.4|815
1643037330000|2022-01-24 15:15:30|14051.6|14050.6|14051.6|14050.6|14056.1|14055.1|14040.5|14039.5|540
1643037340000|2022-01-24 15:15:40|14050.7|14049.7|14038.1|14037.1|14055.4|14054.4|14038.1|14037.1|541
1643037350000|2022-01-24 15:15:50|14039|14038|14039.4|14038.4|14046.5|14045.5|14030.9|14029.9|810
1643037360000|2022-01-24 15:16:00|14038.6|14037.6|14031|14030|14039.7|14038.7|14027.1|14026.1|499
1643037370000|2022-01-24 15:16:10|14032.2|14031.2|14039.5|14038.5|14047.1|14046.1|14031.4|14030.4|619
1643037380000|2022-01-24 15:16:20|14039.7|14038.7|14028.5|14027.5|14040.4|14039.4|14028.2|14027.2|364
1643037390000|2022-01-24 15:16:30|14028.9|14027.9|14038.6|14037.6|14039.2|14038.2|14026.5|14025.5|225
1643037400000|2022-01-24 15:16:40|14037|14036|14039.9|14038.9|14047|14046|14032.9|14031.9|389
1643037410000|2022-01-24 15:16:50|14040.4|14039.4|14049.7|14048.7|14061.5|14060.5|14040.4|14039.4|557
1643037420000|2022-01-24 15:17:00|14049.5|14048.5|14062.9|14061.9|14068.9|14067.9|14049.2|14048.2|475
1643037430000|2022-01-24 15:17:10|14061.5|14060.5|14047.7|14046.7|14063.9|14062.9|14047.7|14046.7|203
1643037440000|2022-01-24 15:17:20|14047.9|14046.9|14048.1|14047.1|14051.2|14050.2|14031|14030|656
1643037450000|2022-01-24 15:17:30|14047.5|14046.5|14042.2|14041.2|14050.1|14049.1|14033.4|14032.4|370
1643037460000|2022-01-24 15:17:40|14042.1|14041.1|14036.7|14035.7|14042.6|14041.6|14032.6|14031.6|256
1643037470000|2022-01-24 15:17:50|14036.6|14035.6|14036.7|14035.7|14043.5|14042.5|14029.5|14028.5|405
1643037480000|2022-01-24 15:18:00|14034.6|14033.6|14036.5|14035.5|14037.4|14036.4|14025.5|14024.5|368
1643037490000|2022-01-24 15:18:10|14036.6|14035.6|14031.5|14030.5|14038.6|14037.6|14027.7|14026.7|281
1643037500000|2022-01-24 15:18:20|14031.6|14030.6|14030.7|14029.7|14040.1|14039.1|14025.7|14024.7|366
1643037510000|2022-01-24 15:18:30|14030.1|14029.1|14029.7|14028.7|14037.7|14036.7|14028.4|14027.4|390
1643037520000|2022-01-24 15:18:40|14029.6|14028.6|14035|14034|14036.6|14035.6|14024|14023|440
1643037530000|2022-01-24 15:18:50|14035.4|14034.4|14026.2|14025.2|14036.9|14035.9|14024.1|14023.1|307
1643037540000|2022-01-24 15:19:00|14028.2|14027.2|14036.4|14035.4|14037.5|14036.5|14024.6|14023.6|404
1643037550000|2022-01-24 15:19:10|14036|14035|14018.4|14017.4|14036|14035|14018.4|14017.4|372
1643037560000|2022-01-24 15:19:20|14016.2|14015.2|14007|14006|14018.5|14017.5|14005.9|14004.9|663
1643037570000|2022-01-24 15:19:30|14007.2|14006.2|14001.7|14000.7|14007.9|14006.9|13997.4|13996.4|633
1643037580000|2022-01-24 15:19:40|14001.6|14000.6|14003.4|14002.4|14005.1|14004.1|13997.4|13996.4|481
1643037590000|2022-01-24 15:19:50|14001.6|14000.6|13995|13994|14002.4|14001.4|13992.4|13991.4|359
1643037600000|2022-01-24 15:20:00|13994.9|13993.9|14009.1|14008.1|14014.6|14013.6|13993.5|13992.5|730
1643037610000|2022-01-24 15:20:10|14009.2|14008.2|14013.7|14012.7|14025.1|14024.1|14008.4|14007.4|617
1643037620000|2022-01-24 15:20:20|14013|14012|14026|14025|14028.9|14027.9|14006.5|14005.5|486
1643037630000|2022-01-24 15:20:30|14025|14024|14014.7|14013.7|14025|14024|14013.4|14012.4|362
1643037640000|2022-01-24 15:20:40|14014.9|14013.9|14029.5|14028.5|14031|14030|14011.6|14010.6|417
1643037650000|2022-01-24 15:20:50|14029.4|14028.4|14029.7|14028.7|14033.4|14032.4|14024.5|14023.5|495
1643037660000|2022-01-24 15:21:00|14029.5|14028.5|14022.4|14021.4|14036.2|14035.2|14018|14017|620
1643037670000|2022-01-24 15:21:10|14021|14020|14028.2|14027.2|14038|14037|14019.4|14018.4|548
1643037680000|2022-01-24 15:21:20|14028.4|14027.4|14038.4|14037.4|14038.5|14037.5|14027.6|14026.6|365
1643037690000|2022-01-24 15:21:30|14038.2|14037.2|14032.5|14031.5|14041.1|14040.1|14027.4|14026.4|800
1643037700000|2022-01-24 15:21:40|14031.1|14030.1|14027.5|14026.5|14034.7|14033.7|14026.9|14025.9|319
1643037710000|2022-01-24 15:21:50|14028.6|14027.6|14028.7|14027.7|14031.9|14030.9|14026.7|14025.7|206
1643037720000|2022-01-24 15:22:00|14028|14027|14006.5|14005.5|14028|14027|14006.5|14005.5|582
1643037730000|2022-01-24 15:22:10|14006.6|14005.6|14006.4|14005.4|14011.9|14010.9|13999.7|13998.7|581
1643037740000|2022-01-24 15:22:20|14006.7|14005.7|14030.9|14029.9|14031.6|14030.6|14001.9|14000.9|750
1643037750000|2022-01-24 15:22:30|14029.6|14028.6|14033.4|14032.4|14043.7|14042.7|14025.7|14024.7|465
1643037760000|2022-01-24 15:22:40|14033.2|14032.2|14029.4|14028.4|14034.4|14033.4|14023.6|14022.6|383
1643037770000|2022-01-24 15:22:50|14029.7|14028.7|14037|14036|14039|14038|14024.9|14023.9|313
1643037780000|2022-01-24 15:23:00|14037.2|14036.2|14050.1|14049.1|14054.5|14053.5|14037.2|14036.2|736
1643037790000|2022-01-24 15:23:10|14050|14049|14047.4|14046.4|14056.1|14055.1|14038.2|14037.2|480
1643037800000|2022-01-24 15:23:20|14049.5|14048.5|14053.5|14052.5|14058|14057|14046|14045|433
1643037810000|2022-01-24 15:23:30|14054.6|14053.6|14056.5|14055.5|14063.4|14062.4|14051.1|14050.1|452
1643037820000|2022-01-24 15:23:40|14057.1|14056.1|14063|14062|14065|14064|14053|14052|408
1643037830000|2022-01-24 15:23:50|14064.7|14063.7|14073.9|14072.9|14073.9|14072.9|14064|14063|460
1643037840000|2022-01-24 15:24:00|14074|14073|14075.9|14074.9|14081.4|14080.4|14065.4|14064.4|712
1643037850000|2022-01-24 15:24:10|14074.5|14073.5|14062.5|14061.5|14074.5|14073.5|14058.6|14057.6|453
1643037860000|2022-01-24 15:24:20|14061.1|14060.1|14078.9|14077.9|14079.1|14078.1|14059|14058|435
1643037870000|2022-01-24 15:24:30|14079|14078|14084.5|14083.5|14090|14089|14077.6|14076.6|601
1643037880000|2022-01-24 15:24:40|14084.7|14083.7|14099.5|14098.5|14101.2|14100.2|14083.5|14082.5|618
1643037890000|2022-01-24 15:24:50|14099.9|14098.9|14101.9|14100.9|14104.7|14103.7|14095.7|14094.7|615
1643037900000|2022-01-24 15:25:00|14102.4|14101.4|14096.7|14095.7|14104.9|14103.9|14096.5|14095.5|690
1643037910000|2022-01-24 15:25:10|14096.6|14095.6|14113.1|14112.1|14113.4|14112.4|14096.5|14095.5|479
1643037920000|2022-01-24 15:25:20|14110.9|14109.9|14110.4|14109.4|14113.6|14112.6|14104.6|14103.6|407
1643037930000|2022-01-24 15:25:30|14108.9|14107.9|14100.4|14099.4|14108.9|14107.9|14094.7|14093.7|470
1643037940000|2022-01-24 15:25:40|14100.6|14099.6|14107.7|14106.7|14110.7|14109.7|14100.6|14099.6|419
1643037950000|2022-01-24 15:25:50|14108|14107|14115.6|14114.6|14115.6|14114.6|14103.5|14102.5|677
1643037960000|2022-01-24 15:26:00|14115.4|14114.4|14102.2|14101.2|14115.4|14114.4|14097.6|14096.6|708
1643037970000|2022-01-24 15:26:10|14101.2|14100.2|14098.2|14097.2|14105.1|14104.1|14094.1|14093.1|467
1643037980000|2022-01-24 15:26:20|14098.6|14097.6|14087.2|14086.2|14098.6|14097.6|14085.5|14084.5|378
1643037990000|2022-01-24 15:26:30|14087|14086|14081.9|14080.9|14087.5|14086.5|14079.4|14078.4|427
1643038000000|2022-01-24 15:26:40|14081.5|14080.5|14091|14090|14091.9|14090.9|14076.4|14075.4|345
1643038010000|2022-01-24 15:26:50|14091.5|14090.5|14086.9|14085.9|14095.6|14094.6|14086.9|14085.9|273
1643038020000|2022-01-24 15:27:00|14086.7|14085.7|14099|14098|14100.2|14099.2|14083.4|14082.4|461
1643038030000|2022-01-24 15:27:10|14098.6|14097.6|14104.1|14103.1|14109.9|14108.9|14098.6|14097.6|522
1643038040000|2022-01-24 15:27:20|14103.9|14102.9|14131.4|14130.4|14136.4|14135.4|14102.9|14101.9|1110
1643038050000|2022-01-24 15:27:30|14131.9|14130.9|14141.6|14140.6|14145.2|14144.2|14127.2|14126.2|618
1643038060000|2022-01-24 15:27:40|14142.1|14141.1|14141.6|14140.6|14144|14143|14135.6|14134.6|498
1643038070000|2022-01-24 15:27:50|14142|14141|14138.7|14137.7|14146.7|14145.7|14134.1|14133.1|629
1643038080000|2022-01-24 15:28:00|14137.9|14136.9|14123.6|14122.6|14138.2|14137.2|14123.6|14122.6|432
1643038090000|2022-01-24 15:28:10|14123.9|14122.9|14130.9|14129.9|14131|14130|14122.9|14121.9|372
1643038100000|2022-01-24 15:28:20|14130.4|14129.4|14127.6|14126.6|14130.4|14129.4|14124.1|14123.1|229
1643038110000|2022-01-24 15:28:30|14126.1|14125.1|14128|14127|14130.7|14129.7|14116.7|14115.7|573
1643038120000|2022-01-24 15:28:40|14128.6|14127.6|14126.4|14125.4|14139.4|14138.4|14126.1|14125.1|389
1643038130000|2022-01-24 15:28:50|14126.9|14125.9|14124.7|14123.7|14128.6|14127.6|14122.6|14121.6|154
1643038140000|2022-01-24 15:29:00|14124.4|14123.4|14112.5|14111.5|14130.5|14129.5|14111.4|14110.4|414
1643038150000|2022-01-24 15:29:10|14113.5|14112.5|14109.6|14108.6|14113.5|14112.5|14107.2|14106.2|487
1643038160000|2022-01-24 15:29:20|14109.5|14108.5|14115.9|14114.9|14121.6|14120.6|14107.2|14106.2|285
1643038170000|2022-01-24 15:29:30|14115.6|14114.6|14110.5|14109.5|14119.1|14118.1|14106.2|14105.2|276
1643038180000|2022-01-24 15:29:40|14109|14108|14106.9|14105.9|14115.5|14114.5|14100.9|14099.9|852
1643038190000|2022-01-24 15:29:50|14108.6|14107.6|14096.9|14095.9|14113|14112|14091|14090|435
1643038200000|2022-01-24 15:30:00|14096.4|14095.4|14122.2|14121.2|14122.2|14121.2|14089|14088|616
1643038210000|2022-01-24 15:30:10|14122.9|14121.9|14109|14108|14130|14129|14108.7|14107.7|743
1643038220000|2022-01-24 15:30:20|14109.1|14108.1|14105.6|14104.6|14109.9|14108.9|14098.6|14097.6|379
1643038230000|2022-01-24 15:30:30|14104.1|14103.1|14110.4|14109.4|14111.6|14110.6|14100.9|14099.9|353
1643038240000|2022-01-24 15:30:40|14110.7|14109.7|14109.5|14108.5|14116.1|14115.1|14108.4|14107.4|268
1643038250000|2022-01-24 15:30:50|14109.6|14108.6|14117.7|14116.7|14129|14128|14107.7|14106.7|465
1643038260000|2022-01-24 15:31:00|14116.9|14115.9|14113.1|14112.1|14117.7|14116.7|14107|14106|459
1643038270000|2022-01-24 15:31:10|14114.1|14113.1|14118.9|14117.9|14126|14125|14113.4|14112.4|261
1643038280000|2022-01-24 15:31:20|14119.1|14118.1|14133.9|14132.9|14133.9|14132.9|14113.1|14112.1|390
1643038290000|2022-01-24 15:31:30|14134.4|14133.4|14141.7|14140.7|14149.2|14148.2|14131.9|14130.9|708
1643038300000|2022-01-24 15:31:40|14142.4|14141.4|14136.9|14135.9|14148.4|14147.4|14136.5|14135.5|328
1643038310000|2022-01-24 15:31:50|14136.5|14135.5|14117.9|14116.9|14136.6|14135.6|14115.7|14114.7|617
1643038320000|2022-01-24 15:32:00|14115.4|14114.4|14134.7|14133.7|14136|14135|14112.9|14111.9|333
1643038330000|2022-01-24 15:32:10|14135.2|14134.2|14151|14150|14151|14150|14131.4|14130.4|357
1643038340000|2022-01-24 15:32:20|14150.4|14149.4|14142.6|14141.6|14151.5|14150.5|14139.9|14138.9|483
1643038350000|2022-01-24 15:32:30|14143.5|14142.5|14142.6|14141.6|14145.6|14144.6|14132.4|14131.4|279
1643038360000|2022-01-24 15:32:40|14142.5|14141.5|14143.1|14142.1|14148.7|14147.7|14140.6|14139.6|241
1643038370000|2022-01-24 15:32:50|14142.7|14141.7|14144.6|14143.6|14152.7|14151.7|14141.5|14140.5|349
1643038380000|2022-01-24 15:33:00|14144.4|14143.4|14159.4|14158.4|14163.1|14162.1|14142.4|14141.4|546
1643038390000|2022-01-24 15:33:10|14157.7|14156.7|14156.6|14155.6|14161.6|14160.6|14152.5|14151.5|349
1643038400000|2022-01-24 15:33:20|14156.7|14155.7|14145.7|14144.7|14162.9|14161.9|14144.4|14143.4|665
1643038410000|2022-01-24 15:33:30|14145.9|14144.9|14135.6|14134.6|14149.6|14148.6|14132.4|14131.4|446
1643038420000|2022-01-24 15:33:40|14135.4|14134.4|14133.4|14132.4|14141|14140|14132.2|14131.2|294
1643038430000|2022-01-24 15:33:50|14133.2|14132.2|14134.9|14133.9|14134.9|14133.9|14126.6|14125.6|335
1643038440000|2022-01-24 15:34:00|14135.5|14134.5|14150.1|14149.1|14152.9|14151.9|14130|14129|567
1643038450000|2022-01-24 15:34:10|14150.2|14149.2|14138.1|14137.1|14151.9|14150.9|14137.5|14136.5|299
1643038460000|2022-01-24 15:34:20|14138.4|14137.4|14139.6|14138.6|14144.2|14143.2|14135.2|14134.2|234
1643038470000|2022-01-24 15:34:30|14139.1|14138.1|14146.9|14145.9|14148.1|14147.1|14139.1|14138.1|170
1643038480000|2022-01-24 15:34:40|14146.6|14145.6|14146.1|14145.1|14147.1|14146.1|14144.4|14143.4|31
1643038490000|2022-01-24 15:34:50|14147.2|14146.2|14140.7|14139.7|14149|14148|14140.1|14139.1|609
1643038500000|2022-01-24 15:35:00|14140.6|14139.6|14120.5|14119.5|14141|14140|14117.7|14116.7|722
1643038510000|2022-01-24 15:35:10|14120.7|14119.7|14112.2|14111.2|14123.7|14122.7|14110.2|14109.2|443
1643038520000|2022-01-24 15:35:20|14111.5|14110.5|14105.1|14104.1|14115|14114|14102.2|14101.2|437
1643038530000|2022-01-24 15:35:30|14105.6|14104.6|14106.7|14105.7|14110|14109|14099.1|14098.1|427
1643038540000|2022-01-24 15:35:40|14106|14105|14117.5|14116.5|14120.7|14119.7|14106|14105|399
1643038550000|2022-01-24 15:35:50|14116.5|14115.5|14137.9|14136.9|14138.2|14137.2|14112.4|14111.4|435
1643038560000|2022-01-24 15:36:00|14136|14135|14157.7|14156.7|14160.5|14159.5|14136|14135|717
1643038570000|2022-01-24 15:36:10|14157|14156|14150.1|14149.1|14161.4|14160.4|14149.9|14148.9|393
1643038580000|2022-01-24 15:36:20|14150.2|14149.2|14152.7|14151.7|14159.2|14158.2|14146.7|14145.7|539
1643038590000|2022-01-24 15:36:30|14153.1|14152.1|14151.7|14150.7|14161.5|14160.5|14151.6|14150.6|520
1643038600000|2022-01-24 15:36:40|14151.6|14150.6|14144.1|14143.1|14151.6|14150.6|14133.7|14132.7|521
1643038610000|2022-01-24 15:36:50|14143.4|14142.4|14144.7|14143.7|14153.6|14152.6|14140.7|14139.7|306
1643038620000|2022-01-24 15:37:00|14144.2|14143.2|14149.2|14148.2|14161.2|14160.2|14139.4|14138.4|440
1643038630000|2022-01-24 15:37:10|14150.2|14149.2|14157.6|14156.6|14159.7|14158.7|14141.1|14140.1|466
1643038640000|2022-01-24 15:37:20|14156.4|14155.4|14159|14158|14161.6|14160.6|14154.5|14153.5|354
1643038650000|2022-01-24 15:37:30|14160.1|14159.1|14177.5|14176.5|14177.5|14176.5|14160.1|14159.1|945
1643038660000|2022-01-24 15:37:40|14177|14176|14178.2|14177.2|14180.2|14179.2|14172.7|14171.7|471
1643038670000|2022-01-24 15:37:50|14177.9|14176.9|14172.5|14171.5|14179.5|14178.5|14170.2|14169.2|425
1643038680000|2022-01-24 15:38:00|14172.9|14171.9|14166.6|14165.6|14173.2|14172.2|14163.9|14162.9|460
1643038690000|2022-01-24 15:38:10|14166.9|14165.9|14166|14165|14168.7|14167.7|14161.5|14160.5|305
1643038700000|2022-01-24 15:38:20|14165.1|14164.1|14165|14164|14167|14166|14160.6|14159.6|249
1643038710000|2022-01-24 15:38:30|14162.9|14161.9|14146.9|14145.9|14163.1|14162.1|14146.1|14145.1|550
1643038720000|2022-01-24 15:38:40|14146.1|14145.1|14144.4|14143.4|14150.6|14149.6|14140.7|14139.7|497
1643038730000|2022-01-24 15:38:50|14144.2|14143.2|14141.4|14140.4|14147.2|14146.2|14139|14138|293
1643038740000|2022-01-24 15:39:00|14141.7|14140.7|14146.5|14145.5|14149.4|14148.4|14140|14139|306
1643038750000|2022-01-24 15:39:10|14146.6|14145.6|14130.1|14129.1|14148|14147|14127.6|14126.6|496
1643038760000|2022-01-24 15:39:20|14130.4|14129.4|14127.7|14126.7|14133.4|14132.4|14124.6|14123.6|369
1643038770000|2022-01-24 15:39:30|14127.6|14126.6|14129.2|14128.2|14135.7|14134.7|14125.6|14124.6|409
1643038780000|2022-01-24 15:39:40|14128.7|14127.7|14132.2|14131.2|14135.2|14134.2|14121.2|14120.2|354
1643038790000|2022-01-24 15:39:50|14133.5|14132.5|14124.9|14123.9|14135.9|14134.9|14121.2|14120.2|374
1643038800000|2022-01-24 15:40:00|14122.5|14121.5|14120.6|14119.6|14124.2|14123.2|14112.1|14111.1|649
1643038810000|2022-01-24 15:40:10|14120.1|14119.1|14114.1|14113.1|14120.1|14119.1|14108.9|14107.9|333
1643038820000|2022-01-24 15:40:20|14116.4|14115.4|14111.6|14110.6|14116.4|14115.4|14108|14107|330
1643038830000|2022-01-24 15:40:30|14112.5|14111.5|14101.5|14100.5|14112.5|14111.5|14099.1|14098.1|385
1643038840000|2022-01-24 15:40:40|14101.1|14100.1|14090.4|14089.4|14104|14103|14088.6|14087.6|462
1643038850000|2022-01-24 15:40:50|14091.2|14090.2|14095.9|14094.9|14098|14097|14091.1|14090.1|282
1643038860000|2022-01-24 15:41:00|14095.2|14094.2|14114.7|14113.7|14124.4|14123.4|14095.2|14094.2|668
1643038870000|2022-01-24 15:41:10|14115.5|14114.5|14106.5|14105.5|14115.5|14114.5|14098.5|14097.5|392
1643038880000|2022-01-24 15:41:20|14107.5|14106.5|14101.4|14100.4|14114.2|14113.2|14098.7|14097.7|260
1643038890000|2022-01-24 15:41:30|14100.9|14099.9|14088.1|14087.1|14103.1|14102.1|14084.6|14083.6|499
1643038900000|2022-01-24 15:41:40|14088.6|14087.6|14100.7|14099.7|14103.5|14102.5|14087.1|14086.1|382
1643038910000|2022-01-24 15:41:50|14100.9|14099.9|14095.9|14094.9|14104.2|14103.2|14090.4|14089.4|241
1643038920000|2022-01-24 15:42:00|14096.4|14095.4|14097|14096|14100.9|14099.9|14092.6|14091.6|244
1643038930000|2022-01-24 15:42:10|14096.9|14095.9|14094.6|14093.6|14098.7|14097.7|14087.4|14086.4|396
1643038940000|2022-01-24 15:42:20|14094.9|14093.9|14098.1|14097.1|14105.7|14104.7|14093.4|14092.4|391
1643038950000|2022-01-24 15:42:30|14100.4|14099.4|14093.7|14092.7|14102.1|14101.1|14090.4|14089.4|212
1643038960000|2022-01-24 15:42:40|14095.7|14094.7|14109.9|14108.9|14109.9|14108.9|14095|14094|332
1643038970000|2022-01-24 15:42:50|14109.5|14108.5|14106|14105|14111|14110|14103.4|14102.4|239
1643038980000|2022-01-24 15:43:00|14106.1|14105.1|14106.9|14105.9|14117.5|14116.5|14102.6|14101.6|323
1643038990000|2022-01-24 15:43:10|14106.4|14105.4|14118.1|14117.1|14118.1|14117.1|14105.9|14104.9|308
1643039000000|2022-01-24 15:43:20|14118.7|14117.7|14119|14118|14124.6|14123.6|14116.1|14115.1|447
1643039010000|2022-01-24 15:43:30|14119.7|14118.7|14129.9|14128.9|14129.9|14128.9|14116.2|14115.2|496
1643039020000|2022-01-24 15:43:40|14130.6|14129.6|14122.7|14121.7|14135|14134|14121.2|14120.2|452
1643039030000|2022-01-24 15:43:50|14123.4|14122.4|14129|14128|14141.5|14140.5|14123.4|14122.4|453
1643039040000|2022-01-24 15:44:00|14128.9|14127.9|14134.2|14133.2|14144.9|14143.9|14125.4|14124.4|599
1643039050000|2022-01-24 15:44:10|14136.5|14135.5|14140.5|14139.5|14142.9|14141.9|14135.5|14134.5|284
1643039060000|2022-01-24 15:44:20|14140.9|14139.9|14143.7|14142.7|14149.9|14148.9|14139.2|14138.2|455
1643039070000|2022-01-24 15:44:30|14144.4|14143.4|14143.7|14142.7|14151.7|14150.7|14143.1|14142.1|400
1643039080000|2022-01-24 15:44:40|14144.6|14143.6|14145.2|14144.2|14158.1|14157.1|14144.6|14143.6|440
1643039090000|2022-01-24 15:44:50|14146.9|14145.9|14156|14155|14160.6|14159.6|14145|14144|389
1643039100000|2022-01-24 15:45:00|14152.7|14151.7|14154.2|14153.2|14159.5|14158.5|14148.6|14147.6|273
1643039110000|2022-01-24 15:45:10|14154.4|14153.4|14147|14146|14154.6|14153.6|14143.2|14142.2|385
1643039120000|2022-01-24 15:45:20|14145.9|14144.9|14142.6|14141.6|14147|14146|14137.6|14136.6|290
1643039130000|2022-01-24 15:45:30|14143.1|14142.1|14130.5|14129.5|14143.5|14142.5|14127.5|14126.5|377
1643039140000|2022-01-24 15:45:40|14130.4|14129.4|14118.7|14117.7|14130.5|14129.5|14117|14116|572
1643039150000|2022-01-24 15:45:50|14119.5|14118.5|14101.4|14100.4|14119.5|14118.5|14098.1|14097.1|733
1643039160000|2022-01-24 15:46:00|14101.5|14100.5|14093.2|14092.2|14101.5|14100.5|14089.6|14088.6|744
1643039170000|2022-01-24 15:46:10|14093.4|14092.4|14107.4|14106.4|14116.4|14115.4|14091.2|14090.2|880
1643039180000|2022-01-24 15:46:20|14107.5|14106.5|14104.2|14103.2|14114.2|14113.2|14101.7|14100.7|550
1643039190000|2022-01-24 15:46:30|14104.1|14103.1|14102.5|14101.5|14112.4|14111.4|14099.7|14098.7|418
1643039200000|2022-01-24 15:46:40|14104|14103|14104.4|14103.4|14111.7|14110.7|14103|14102|245
1643039210000|2022-01-24 15:46:50|14103.7|14102.7|14098.9|14097.9|14106.5|14105.5|14098.9|14097.9|265
1643039220000|2022-01-24 15:47:00|14098.5|14097.5|14096.7|14095.7|14098.5|14097.5|14088|14087|543
1643039230000|2022-01-24 15:47:10|14096.6|14095.6|14090.1|14089.1|14099|14098|14088|14087|449
1643039240000|2022-01-24 15:47:20|14090|14089|14089.9|14088.9|14103.6|14102.6|14088.2|14087.2|634
1643039250000|2022-01-24 15:47:30|14090|14089|14096.2|14095.2|14097.6|14096.6|14086.9|14085.9|484
1643039260000|2022-01-24 15:47:40|14096.1|14095.1|14071.4|14070.4|14096.1|14095.1|14071.4|14070.4|619
1643039270000|2022-01-24 15:47:50|14071.1|14070.1|14077.4|14076.4|14082.4|14081.4|14070.4|14069.4|650
1643039280000|2022-01-24 15:48:00|14077.2|14076.2|14074.4|14073.4|14078.9|14077.9|14070.6|14069.6|425
1643039290000|2022-01-24 15:48:10|14073.9|14072.9|14077.4|14076.4|14078.9|14077.9|14072|14071|259
1643039300000|2022-01-24 15:48:20|14077.2|14076.2|14064|14063|14079.6|14078.6|14064|14063|387
1643039310000|2022-01-24 15:48:30|14063.9|14062.9|14060.5|14059.5|14064.4|14063.4|14057.9|14056.9|445
1643039320000|2022-01-24 15:48:40|14060.9|14059.9|14051.5|14050.5|14066.9|14065.9|14046.5|14045.5|728
1643039330000|2022-01-24 15:48:50|14051|14050|14032.4|14031.4|14051|14050|14032.4|14031.4|917
1643039340000|2022-01-24 15:49:00|14032.7|14031.7|14045.2|14044.2|14050.4|14049.4|14032.6|14031.6|646
1643039350000|2022-01-24 15:49:10|14045.4|14044.4|14040|14039|14051|14050|14039.4|14038.4|467
1643039360000|2022-01-24 15:49:20|14040.4|14039.4|14052.4|14051.4|14054.1|14053.1|14038.9|14037.9|359
1643039370000|2022-01-24 15:49:30|14053.1|14052.1|14052.5|14051.5|14061|14060|14051.9|14050.9|459
1643039380000|2022-01-24 15:49:40|14052.6|14051.6|14058.9|14057.9|14063.6|14062.6|14048.2|14047.2|366
1643039390000|2022-01-24 15:49:50|14060.1|14059.1|14059.4|14058.4|14062.6|14061.6|14056.9|14055.9|372
1643039400000|2022-01-24 15:50:00|14058.9|14057.9|14046.2|14045.2|14059.2|14058.2|14045.9|14044.9|374
1643039410000|2022-01-24 15:50:10|14046.4|14045.4|14074.5|14073.5|14074.6|14073.6|14040.5|14039.5|810
1643039420000|2022-01-24 15:50:20|14074.7|14073.7|14074.6|14073.6|14080.9|14079.9|14070.2|14069.2|679
1643039430000|2022-01-24 15:50:30|14074.7|14073.7|14058.9|14057.9|14075.1|14074.1|14057.4|14056.4|401
1643039440000|2022-01-24 15:50:40|14058.5|14057.5|14061.7|14060.7|14065.1|14064.1|14053.4|14052.4|645
1643039450000|2022-01-24 15:50:50|14062.5|14061.5|14061.2|14060.2|14066.7|14065.7|14061.2|14060.2|117
1643039460000|2022-01-24 15:51:00|14062.2|14061.2|14057.5|14056.5|14070|14069|14056.4|14055.4|580
1643039470000|2022-01-24 15:51:10|14056.7|14055.7|14049.7|14048.7|14058.5|14057.5|14044.7|14043.7|502
1643039480000|2022-01-24 15:51:20|14050.6|14049.6|14045.9|14044.9|14054.7|14053.7|14045.9|14044.9|269
1643039490000|2022-01-24 15:51:30|14045.6|14044.6|14044|14043|14045.6|14044.6|14035.5|14034.5|373
1643039500000|2022-01-24 15:51:40|14050.6|14049.6|14045.5|14044.5|14050.9|14049.9|14043.7|14042.7|330
1643039510000|2022-01-24 15:51:50|14045.4|14044.4|14062.7|14061.7|14062.9|14061.9|14044.1|14043.1|375
1643039520000|2022-01-24 15:52:00|14062.1|14061.1|14053.9|14052.9|14062.1|14061.1|14047.6|14046.6|328
1643039530000|2022-01-24 15:52:10|14055.9|14054.9|14054|14053|14057.9|14056.9|14046.2|14045.2|260
1643039540000|2022-01-24 15:52:20|14053.9|14052.9|14068|14067|14072.7|14071.7|14053.9|14052.9|249
1643039550000|2022-01-24 15:52:30|14068.7|14067.7|14075.4|14074.4|14076|14075|14065.9|14064.9|409
1643039560000|2022-01-24 15:52:40|14075.9|14074.9|14072.1|14071.1|14077|14076|14068.2|14067.2|481
1643039570000|2022-01-24 15:52:50|14071.2|14070.2|14062.5|14061.5|14078.2|14077.2|14061.4|14060.4|323
1643039580000|2022-01-24 15:53:00|14061.5|14060.5|14073.1|14072.1|14075.4|14074.4|14060.5|14059.5|252
1643039590000|2022-01-24 15:53:10|14072.5|14071.5|14076.7|14075.7|14082.4|14081.4|14068.6|14067.6|336
1643039600000|2022-01-24 15:53:20|14076.6|14075.6|14083.9|14082.9|14085.5|14084.5|14076.6|14075.6|338
1643039610000|2022-01-24 15:53:30|14083.5|14082.5|14096|14095|14096.2|14095.2|14075.9|14074.9|451
1643039620000|2022-01-24 15:53:40|14096.9|14095.9|14109.2|14108.2|14109.9|14108.9|14094.7|14093.7|606
1643039630000|2022-01-24 15:53:50|14109.4|14108.4|14121.6|14120.6|14121.6|14120.6|14105.4|14104.4|596
1643039640000|2022-01-24 15:54:00|14121.7|14120.7|14119.1|14118.1|14127.7|14126.7|14117.4|14116.4|606
1643039650000|2022-01-24 15:54:10|14119.7|14118.7|14119.5|14118.5|14123.7|14122.7|14113.5|14112.5|331
1643039660000|2022-01-24 15:54:20|14119.2|14118.2|14131.5|14130.5|14133.7|14132.7|14117.5|14116.5|525
1643039670000|2022-01-24 15:54:30|14131.6|14130.6|14132.4|14131.4|14137.6|14136.6|14125.5|14124.5|525
1643039680000|2022-01-24 15:54:40|14131.6|14130.6|14138.9|14137.9|14138.9|14137.9|14130.4|14129.4|287
1643039690000|2022-01-24 15:54:50|14137.2|14136.2|14148.7|14147.7|14149.4|14148.4|14137.2|14136.2|581
1643039700000|2022-01-24 15:55:00|14149.6|14148.6|14139|14138|14152.4|14151.4|14138.9|14137.9|570
1643039710000|2022-01-24 15:55:10|14137|14136|14133.2|14132.2|14141.2|14140.2|14132.4|14131.4|401
1643039720000|2022-01-24 15:55:20|14132.7|14131.7|14130.6|14129.6|14135.2|14134.2|14125.4|14124.4|503
1643039730000|2022-01-24 15:55:30|14129.5|14128.5|14146.7|14145.7|14146.7|14145.7|14128.5|14127.5|301
1643039740000|2022-01-24 15:55:40|14147|14146|14134.4|14133.4|14147.6|14146.6|14134.2|14133.2|202
1643039750000|2022-01-24 15:55:50|14134.2|14133.2|14131.4|14130.4|14139.7|14138.7|14129.6|14128.6|208
1643039760000|2022-01-24 15:56:00|14131|14130|14125.5|14124.5|14137.1|14136.1|14124.1|14123.1|324
1643039770000|2022-01-24 15:56:10|14125.4|14124.4|14111.9|14110.9|14127.2|14126.2|14111.1|14110.1|434
1643039780000|2022-01-24 15:56:20|14110.2|14109.2|14116.6|14115.6|14120.7|14119.7|14109.5|14108.5|324
1643039790000|2022-01-24 15:56:30|14115.5|14114.5|14111.5|14110.5|14115.5|14114.5|14108.1|14107.1|383
1643039800000|2022-01-24 15:56:40|14110.7|14109.7|14114.7|14113.7|14116.2|14115.2|14101.7|14100.7|397
1643039810000|2022-01-24 15:56:50|14115.4|14114.4|14122.7|14121.7|14125.4|14124.4|14114.5|14113.5|294
1643039820000|2022-01-24 15:57:00|14122.4|14121.4|14119.6|14118.6|14122.5|14121.5|14114.4|14113.4|292
1643039830000|2022-01-24 15:57:10|14120.4|14119.4|14133.4|14132.4|14139.2|14138.2|14118.9|14117.9|458
1643039840000|2022-01-24 15:57:20|14133.2|14132.2|14149.7|14148.7|14152|14151|14128.1|14127.1|448
1643039850000|2022-01-24 15:57:30|14150.4|14149.4|14145.9|14144.9|14155.5|14154.5|14140.9|14139.9|570
1643039860000|2022-01-24 15:57:40|14144.9|14143.9|14147.6|14146.6|14159.2|14158.2|14144|14143|490
1643039870000|2022-01-24 15:57:50|14147.7|14146.7|14136.4|14135.4|14148.9|14147.9|14135.7|14134.7|356
1643039880000|2022-01-24 15:58:00|14135.7|14134.7|14154.5|14153.5|14154.5|14153.5|14132.7|14131.7|471
1643039890000|2022-01-24 15:58:10|14154.4|14153.4|14138.5|14137.5|14155|14154|14133.9|14132.9|480
1643039900000|2022-01-24 15:58:20|14138|14137|14127.9|14126.9|14138.1|14137.1|14127.9|14126.9|390
1643039910000|2022-01-24 15:58:30|14128|14127|14120.1|14119.1|14128|14127|14116.7|14115.7|331
1643039920000|2022-01-24 15:58:40|14120|14119|14117.5|14116.5|14124.9|14123.9|14117.1|14116.1|248
1643039930000|2022-01-24 15:58:50|14117.1|14116.1|14111.6|14110.6|14117.9|14116.9|14102.6|14101.6|534
1643039940000|2022-01-24 15:59:00|14111.5|14110.5|14102.7|14101.7|14111.5|14110.5|14098.4|14097.4|352
1643039950000|2022-01-24 15:59:10|14103.6|14102.6|14111.7|14110.7|14114.4|14113.4|14094.2|14093.2|413
1643039960000|2022-01-24 15:59:20|14113.5|14112.5|14106.9|14105.9|14117.1|14116.1|14097.6|14096.6|549
1643039970000|2022-01-24 15:59:30|14108.1|14107.1|14101.9|14100.9|14110.1|14109.1|14099.2|14098.2|328
1643039980000|2022-01-24 15:59:40|14102|14101|14102.1|14101.1|14104.6|14103.6|14092.7|14091.7|400
1643039990000|2022-01-24 15:59:50|14101.1|14100.1|14103.6|14102.6|14106.4|14105.4|14087.1|14086.1|670
1643040000000|2022-01-24 16:00:00|14103.7|14102.7|14092.7|14091.7|14103.9|14102.9|14088.9|14087.9|453
1643040010000|2022-01-24 16:00:10|14092.6|14091.6|14094.4|14093.4|14096.9|14095.9|14085.9|14084.9|337
1643040020000|2022-01-24 16:00:20|14094.5|14093.5|14092|14091|14094.5|14093.5|14087.5|14086.5|241
1643040030000|2022-01-24 16:00:30|14091.4|14090.4|14099.9|14098.9|14104.6|14103.6|14089.6|14088.6|377
1643040040000|2022-01-24 16:00:40|14098.7|14097.7|14073.7|14072.7|14100.7|14099.7|14073.4|14072.4|628
1643040050000|2022-01-24 16:00:50|14073.9|14072.9|14067|14066|14073.9|14072.9|14063.2|14062.2|641
1643040060000|2022-01-24 16:01:00|14065.9|14064.9|14056.2|14055.2|14065.9|14064.9|14048.2|14047.2|672
1643040070000|2022-01-24 16:01:10|14056.1|14055.1|14059.4|14058.4|14062.9|14061.9|14052.6|14051.6|566
1643040080000|2022-01-24 16:01:20|14059|14058|14055.4|14054.4|14064.1|14063.1|14054.5|14053.5|478
1643040090000|2022-01-24 16:01:30|14055|14054|14062.9|14061.9|14063.4|14062.4|14047.7|14046.7|459
1643040100000|2022-01-24 16:01:40|14063|14062|14066.1|14065.1|14072.5|14071.5|14060.1|14059.1|463
1643040110000|2022-01-24 16:01:50|14067.7|14066.7|14064.4|14063.4|14070.5|14069.5|14061.4|14060.4|282
1643040120000|2022-01-24 16:02:00|14063.4|14062.4|14088.2|14087.2|14088.2|14087.2|14061|14060|600
1643040130000|2022-01-24 16:02:10|14087.6|14086.6|14077.6|14076.6|14091|14090|14072.6|14071.6|427
1643040140000|2022-01-24 16:02:20|14078.2|14077.2|14068.1|14067.1|14079.4|14078.4|14067|14066|373
1643040150000|2022-01-24 16:02:30|14068.6|14067.6|14072.5|14071.5|14075.5|14074.5|14063.6|14062.6|315
1643040160000|2022-01-24 16:02:40|14072.1|14071.1|14056.4|14055.4|14072.5|14071.5|14054.9|14053.9|496
1643040170000|2022-01-24 16:02:50|14054.9|14053.9|14067|14066|14068.5|14067.5|14052.2|14051.2|385
1643040180000|2022-01-24 16:03:00|14066.6|14065.6|14073.9|14072.9|14076.9|14075.9|14063.5|14062.5|377
1643040190000|2022-01-24 16:03:10|14074.1|14073.1|14070.9|14069.9|14075.6|14074.6|14068.7|14067.7|251
1643040200000|2022-01-24 16:03:20|14070.7|14069.7|14070.2|14069.2|14075.5|14074.5|14068.6|14067.6|185
1643040210000|2022-01-24 16:03:30|14068.9|14067.9|14063.2|14062.2|14069.2|14068.2|14059.7|14058.7|353
1643040220000|2022-01-24 16:03:40|14063.1|14062.1|14054.5|14053.5|14064.6|14063.6|14053.4|14052.4|237
1643040230000|2022-01-24 16:03:50|14054.4|14053.4|14063.7|14062.7|14065.2|14064.2|14054.4|14053.4|314
1643040240000|2022-01-24 16:04:00|14063.9|14062.9|14073.5|14072.5|14074.7|14073.7|14061.9|14060.9|212
1643040250000|2022-01-24 16:04:10|14073.2|14072.2|14071.6|14070.6|14074.5|14073.5|14065.2|14064.2|189
1643040260000|2022-01-24 16:04:20|14071.4|14070.4|14078.1|14077.1|14079.4|14078.4|14067.9|14066.9|176
1643040270000|2022-01-24 16:04:30|14077.5|14076.5|14066.5|14065.5|14078.1|14077.1|14066.5|14065.5|197
1643040280000|2022-01-24 16:04:40|14066.9|14065.9|14056.6|14055.6|14069.5|14068.5|14054.7|14053.7|299
1643040290000|2022-01-24 16:04:50|14056.4|14055.4|14059.2|14058.2|14063.2|14062.2|14054.1|14053.1|336
1643040300000|2022-01-24 16:05:00|14057.6|14056.6|14032.5|14031.5|14060|14059|14031.9|14030.9|613
1643040310000|2022-01-24 16:05:10|14035.2|14034.2|14046.2|14045.2|14046.2|14045.2|14030.9|14029.9|495
1643040320000|2022-01-24 16:05:20|14046.4|14045.4|14043.4|14042.4|14047.5|14046.5|14037.6|14036.6|451
1643040330000|2022-01-24 16:05:30|14044.1|14043.1|14045.5|14044.5|14049.2|14048.2|14037.7|14036.7|428
1643040340000|2022-01-24 16:05:40|14044.7|14043.7|14046.7|14045.7|14050.1|14049.1|14042.2|14041.2|222
1643040350000|2022-01-24 16:05:50|14045.9|14044.9|14034.9|14033.9|14048.2|14047.2|14034.5|14033.5|259
1643040360000|2022-01-24 16:06:00|14035|14034|14041.2|14040.2|14043.6|14042.6|14030.1|14029.1|394
1643040370000|2022-01-24 16:06:10|14041.4|14040.4|14041.7|14040.7|14045|14044|14037.9|14036.9|211
1643040380000|2022-01-24 16:06:20|14041.9|14040.9|14055.9|14054.9|14056.4|14055.4|14040.2|14039.2|443
1643040390000|2022-01-24 16:06:30|14057.6|14056.6|14048.2|14047.2|14061.7|14060.7|14048.2|14047.2|326
1643040400000|2022-01-24 16:06:40|14048.7|14047.7|14058.2|14057.2|14068.1|14067.1|14047.7|14046.7|322
1643040410000|2022-01-24 16:06:50|14058.4|14057.4|14049.4|14048.4|14060.7|14059.7|14048|14047|244
1643040420000|2022-01-24 16:07:00|14049.6|14048.6|14050.7|14049.7|14056.2|14055.2|14045.5|14044.5|238
1643040430000|2022-01-24 16:07:10|14051.5|14050.5|14048.6|14047.6|14054.7|14053.7|14047.5|14046.5|267
1643040440000|2022-01-24 16:07:20|14048.7|14047.7|14041|14040|14051.2|14050.2|14033.4|14032.4|409
1643040450000|2022-01-24 16:07:30|14040|14039|14032.9|14031.9|14040|14039|14030.2|14029.2|373
1643040460000|2022-01-24 16:07:40|14034.1|14033.1|14034.7|14033.7|14037.6|14036.6|14031|14030|185
1643040470000|2022-01-24 16:07:50|14034.9|14033.9|14040.2|14039.2|14040.7|14039.7|14029|14028|306
1643040480000|2022-01-24 16:08:00|14040.6|14039.6|14039.9|14038.9|14042.2|14041.2|14034.1|14033.1|186
1643040490000|2022-01-24 16:08:10|14043.2|14042.2|14045|14044|14050.4|14049.4|14040.6|14039.6|317
1643040500000|2022-01-24 16:08:20|14044|14043|14047.1|14046.1|14048.2|14047.2|14038.7|14037.7|198
1643040510000|2022-01-24 16:08:30|14046.5|14045.5|14041.2|14040.2|14046.5|14045.5|14037.9|14036.9|124
1643040520000|2022-01-24 16:08:40|14041.1|14040.1|14043.2|14042.2|14047|14046|14040.5|14039.5|174
1643040530000|2022-01-24 16:08:50|14043.1|14042.1|14059.7|14058.7|14066.6|14065.6|14042.1|14041.1|628
1643040540000|2022-01-24 16:09:00|14059.9|14058.9|14053.4|14052.4|14066.9|14065.9|14052.1|14051.1|359
1643040550000|2022-01-24 16:09:10|14053.2|14052.2|14053.1|14052.1|14055.7|14054.7|14047.2|14046.2|261
1643040560000|2022-01-24 16:09:20|14055|14054|14048.1|14047.1|14056.9|14055.9|14044.2|14043.2|197
1643040570000|2022-01-24 16:09:30|14048.2|14047.2|14046.6|14045.6|14050.6|14049.6|14044.2|14043.2|144
1643040580000|2022-01-24 16:09:40|14046.5|14045.5|14045|14044|14052.6|14051.6|14040.5|14039.5|248
1643040590000|2022-01-24 16:09:50|14045.2|14044.2|14040|14039|14045.5|14044.5|14035.7|14034.7|253
1643040600000|2022-01-24 16:10:00|14040.7|14039.7|14047.5|14046.5|14049.9|14048.9|14030.7|14029.7|412
1643040610000|2022-01-24 16:10:10|14048.2|14047.2|14039.6|14038.6|14053|14052|14039.1|14038.1|177
1643040620000|2022-01-24 16:10:20|14040.5|14039.5|14038.4|14037.4|14041.2|14040.2|14035.5|14034.5|194
1643040630000|2022-01-24 16:10:30|14039|14038|14022|14021|14041.7|14040.7|14021.7|14020.7|504
1643040640000|2022-01-24 16:10:40|14021.9|14020.9|14003.4|14002.4|14021.9|14020.9|14002.4|14001.4|1031
1643040650000|2022-01-24 16:10:50|14003.2|14002.2|14006.9|14005.9|14006.9|14005.9|13994.9|13993.9|695
1643040660000|2022-01-24 16:11:00|14007|14006|14014.2|14013.2|14022.6|14021.6|14003|14002|539
1643040670000|2022-01-24 16:11:10|14013.9|14012.9|14014.6|14013.6|14016.2|14015.2|14008.9|14007.9|384
1643040680000|2022-01-24 16:11:20|14014.5|14013.5|14017.9|14016.9|14019|14018|14009.7|14008.7|367
1643040690000|2022-01-24 16:11:30|14017.5|14016.5|14019.5|14018.5|14023.2|14022.2|14016.2|14015.2|339
1643040700000|2022-01-24 16:11:40|14019.6|14018.6|14017.5|14016.5|14024.4|14023.4|14016.5|14015.5|221
1643040710000|2022-01-24 16:11:50|14017.7|14016.7|14026|14025|14031.4|14030.4|14017.2|14016.2|294
1643040720000|2022-01-24 16:12:00|14025.1|14024.1|14021.7|14020.7|14025.1|14024.1|14017.4|14016.4|302
1643040730000|2022-01-24 16:12:10|14021.2|14020.2|14018|14017|14021.7|14020.7|14012.1|14011.1|255
1643040740000|2022-01-24 16:12:20|14017|14016|14012.5|14011.5|14019|14018|14010.1|14009.1|245
1643040750000|2022-01-24 16:12:30|14012.6|14011.6|14028.5|14027.5|14029.7|14028.7|14008.4|14007.4|615
1643040760000|2022-01-24 16:12:40|14028.7|14027.7|14049|14048|14054.5|14053.5|14028.7|14027.7|847
1643040770000|2022-01-24 16:12:50|14050.6|14049.6|14042.9|14041.9|14053.1|14052.1|14041.7|14040.7|338
1643040780000|2022-01-24 16:13:00|14039.2|14038.2|14036.6|14035.6|14040.6|14039.6|14028.7|14027.7|408
1643040790000|2022-01-24 16:13:10|14037.7|14036.7|14030.4|14029.4|14039.5|14038.5|14029.4|14028.4|226
1643040800000|2022-01-24 16:13:20|14030.2|14029.2|14023.2|14022.2|14032.9|14031.9|14021|14020|262
1643040810000|2022-01-24 16:13:30|14023|14022|14025.4|14024.4|14025.9|14024.9|14020.5|14019.5|242
1643040820000|2022-01-24 16:13:40|14025.2|14024.2|14035.7|14034.7|14036.1|14035.1|14020.7|14019.7|317
1643040830000|2022-01-24 16:13:50|14035.1|14034.1|14031.1|14030.1|14037.1|14036.1|14027.4|14026.4|175
1643040840000|2022-01-24 16:14:00|14030.5|14029.5|14033.1|14032.1|14036.9|14035.9|14028.5|14027.5|244
1643040850000|2022-01-24 16:14:10|14033.2|14032.2|14041.2|14040.2|14042|14041|14028.5|14027.5|383
1643040860000|2022-01-24 16:14:20|14040.4|14039.4|14025.2|14024.2|14042|14041|14025.2|14024.2|399
1643040870000|2022-01-24 16:14:30|14025.1|14024.1|14024.7|14023.7|14028.2|14027.2|14022.4|14021.4|218
1643040880000|2022-01-24 16:14:40|14024.6|14023.6|14030|14029|14030|14029|14017.2|14016.2|260
1643040890000|2022-01-24 16:14:50|14029.9|14028.9|14028|14027|14033.9|14032.9|14023.5|14022.5|254
1643040900000|2022-01-24 16:15:00|14027.6|14026.6|14025.6|14024.6|14035.7|14034.7|14021.7|14020.7|419
1643040910000|2022-01-24 16:15:10|14026.4|14025.4|14032.5|14031.5|14035.7|14034.7|14023|14022|397
1643040920000|2022-01-24 16:15:20|14033.7|14032.7|14034.4|14033.4|14040.9|14039.9|14028.4|14027.4|349
1643040930000|2022-01-24 16:15:30|14034.2|14033.2|14030.4|14029.4|14035.1|14034.1|14025.7|14024.7|280
1643040940000|2022-01-24 16:15:40|14030.2|14029.2|14024.7|14023.7|14034.4|14033.4|14023.7|14022.7|153
1643040950000|2022-01-24 16:15:50|14024.6|14023.6|14036.4|14035.4|14036.4|14035.4|14024.4|14023.4|210
1643040960000|2022-01-24 16:16:00|14035.7|14034.7|14039.9|14038.9|14044.9|14043.9|14031.6|14030.6|387
1643040970000|2022-01-24 16:16:10|14038.9|14037.9|14033.5|14032.5|14040.5|14039.5|14030.2|14029.2|255
1643040980000|2022-01-24 16:16:20|14033.6|14032.6|14043.4|14042.4|14045.1|14044.1|14031|14030|319
1643040990000|2022-01-24 16:16:30|14043.7|14042.7|14033.7|14032.7|14044.2|14043.2|14028.1|14027.1|287
1643041000000|2022-01-24 16:16:40|14033.9|14032.9|14031.9|14030.9|14035.6|14034.6|14029.5|14028.5|211
1643041010000|2022-01-24 16:16:50|14031|14030|14050.1|14049.1|14051|14050|14026.4|14025.4|422
1643041020000|2022-01-24 16:17:00|14049.7|14048.7|14052.2|14051.2|14054.2|14053.2|14047.6|14046.6|351
1643041030000|2022-01-24 16:17:10|14052.4|14051.4|14053.7|14052.7|14064|14063|14049.2|14048.2|710
1643041040000|2022-01-24 16:17:20|14054.1|14053.1|14036.9|14035.9|14055|14054|14034.5|14033.5|348
1643041050000|2022-01-24 16:17:30|14035|14034|14025.6|14024.6|14038.1|14037.1|14025.4|14024.4|326
1643041060000|2022-01-24 16:17:40|14025.5|14024.5|14025.7|14024.7|14032.1|14031.1|14025|14024|269
1643041070000|2022-01-24 16:17:50|14025.6|14024.6|14028.1|14027.1|14032.1|14031.1|14020.9|14019.9|522
1643041080000|2022-01-24 16:18:00|14028.2|14027.2|14029.7|14028.7|14036|14035|14026.1|14025.1|278
1643041090000|2022-01-24 16:18:10|14028.5|14027.5|14023.1|14022.1|14031.4|14030.4|14022.5|14021.5|197
1643041100000|2022-01-24 16:18:20|14023|14022|14013.2|14012.2|14026.5|14025.5|14012.1|14011.1|329
1643041110000|2022-01-24 16:18:30|14013.4|14012.4|14004.1|14003.1|14016|14015|14004.1|14003.1|447
1643041120000|2022-01-24 16:18:40|14004|14003|14005.7|14004.7|14008.4|14007.4|14001.2|14000.2|346
1643041130000|2022-01-24 16:18:50|14005.5|14004.5|14026|14025|14026.6|14025.6|14005.5|14004.5|358
1643041140000|2022-01-24 16:19:00|14025.5|14024.5|14030.6|14029.6|14030.6|14029.6|14016.2|14015.2|348
1643041150000|2022-01-24 16:19:10|14030|14029|14034.9|14033.9|14035.4|14034.4|14026.1|14025.1|412
1643041160000|2022-01-24 16:19:20|14033.5|14032.5|14021.4|14020.4|14037.7|14036.7|14021.4|14020.4|294
1643041170000|2022-01-24 16:19:30|14021.5|14020.5|14023.5|14022.5|14025.6|14024.6|14021.2|14020.2|115
1643041180000|2022-01-24 16:19:40|14024|14023|14025.5|14024.5|14031.7|14030.7|14019.6|14018.6|282
1643041190000|2022-01-24 16:19:50|14025.4|14024.4|14027.5|14026.5|14028.9|14027.9|14022.2|14021.2|128
1643041200000|2022-01-24 16:20:00|14026|14025|14021.7|14020.7|14030.1|14029.1|14020.6|14019.6|188
1643041210000|2022-01-24 16:20:10|14021.9|14020.9|14029.1|14028.1|14032.7|14031.7|14019.1|14018.1|349
1643041220000|2022-01-24 16:20:20|14027.5|14026.5|14033.5|14032.5|14033.5|14032.5|14026.6|14025.6|114
1643041230000|2022-01-24 16:20:30|14034.5|14033.5|14044.2|14043.2|14046|14045|14028.5|14027.5|391
1643041240000|2022-01-24 16:20:40|14044.5|14043.5|14058.2|14057.2|14060.2|14059.2|14044.5|14043.5|553
1643041250000|2022-01-24 16:20:50|14058.1|14057.1|14046.7|14045.7|14060.2|14059.2|14046.2|14045.2|325
1643041260000|2022-01-24 16:21:00|14046.6|14045.6|14038|14037|14047.2|14046.2|14035.6|14034.6|277
1643041270000|2022-01-24 16:21:10|14037.5|14036.5|14050.1|14049.1|14051|14050|14036.6|14035.6|275
1643041280000|2022-01-24 16:21:20|14049.7|14048.7|14041.2|14040.2|14051|14050|14040.5|14039.5|225
1643041290000|2022-01-24 16:21:30|14040|14039|14058.6|14057.6|14059.2|14058.2|14040|14039|302
1643041300000|2022-01-24 16:21:40|14058.2|14057.2|14058.9|14057.9|14060.6|14059.6|14054.7|14053.7|230
1643041310000|2022-01-24 16:21:50|14058.7|14057.7|14047.5|14046.5|14058.7|14057.7|14045.7|14044.7|210
1643041320000|2022-01-24 16:22:00|14047.4|14046.4|14045.9|14044.9|14049.4|14048.4|14042|14041|120
1643041330000|2022-01-24 16:22:10|14046.1|14045.1|14054.4|14053.4|14055.4|14054.4|14042|14041|144
1643041340000|2022-01-24 16:22:20|14054.6|14053.6|14057.5|14056.5|14061.9|14060.9|14050.2|14049.2|394
1643041350000|2022-01-24 16:22:30|14057.4|14056.4|14071.2|14070.2|14071.4|14070.4|14053.7|14052.7|471
1643041360000|2022-01-24 16:22:40|14070.7|14069.7|14063|14062|14072.2|14071.2|14063|14062|222
1643041370000|2022-01-24 16:22:50|14062.6|14061.6|14054.4|14053.4|14064.7|14063.7|14052.4|14051.4|211
1643041380000|2022-01-24 16:23:00|14053.6|14052.6|14030.7|14029.7|14053.6|14052.6|14024.5|14023.5|616
1643041390000|2022-01-24 16:23:10|14030.6|14029.6|14016.4|14015.4|14033.5|14032.5|14013.5|14012.5|502
1643041400000|2022-01-24 16:23:20|14016.7|14015.7|14011.9|14010.9|14018.2|14017.2|14007.9|14006.9|486
1643041410000|2022-01-24 16:23:30|14012.4|14011.4|14016|14015|14019.9|14018.9|14009.2|14008.2|389
1643041420000|2022-01-24 16:23:40|14016.4|14015.4|14012.6|14011.6|14021.1|14020.1|14012.6|14011.6|207
1643041430000|2022-01-24 16:23:50|14012.7|14011.7|14012.5|14011.5|14017.6|14016.6|14004.2|14003.2|630
1643041440000|2022-01-24 16:24:00|14011.2|14010.2|14019|14018|14021.9|14020.9|14007.6|14006.6|213
1643041450000|2022-01-24 16:24:10|14019.5|14018.5|14029.6|14028.6|14029.6|14028.6|14016.6|14015.6|413
1643041460000|2022-01-24 16:24:20|14030.5|14029.5|14027.5|14026.5|14036.5|14035.5|14025|14024|418
1643041470000|2022-01-24 16:24:30|14028.1|14027.1|14024.4|14023.4|14028.1|14027.1|14021.7|14020.7|189
1643041480000|2022-01-24 16:24:40|14027.1|14026.1|14023.2|14022.2|14030.7|14029.7|14022.9|14021.9|212
1643041490000|2022-01-24 16:24:50|14023.1|14022.1|14021.5|14020.5|14025.5|14024.5|14012.9|14011.9|346
1643041500000|2022-01-24 16:25:00|14021.6|14020.6|14012.1|14011.1|14021.6|14020.6|14008.7|14007.7|278
1643041510000|2022-01-24 16:25:10|14012.2|14011.2|14005.5|14004.5|14012.2|14011.2|14001.2|14000.2|500
1643041520000|2022-01-24 16:25:20|14005.4|14004.4|13997|13996|14009.4|14008.4|13995.1|13994.1|506
1643041530000|2022-01-24 16:25:30|13997.1|13996.1|14002.9|14001.9|14004.2|14003.2|13994.7|13993.7|459
1643041540000|2022-01-24 16:25:40|14003|14002|14007.6|14006.6|14013.1|14012.1|13999.1|13998.1|361
1643041550000|2022-01-24 16:25:50|14008.5|14007.5|14004.9|14003.9|14018.9|14017.9|14004.2|14003.2|316
1643041560000|2022-01-24 16:26:00|14005.2|14004.2|14012|14011|14015.7|14014.7|14001.9|14000.9|384
1643041570000|2022-01-24 16:26:10|14012.1|14011.1|14016.5|14015.5|14016.5|14015.5|14006.2|14005.2|253
1643041580000|2022-01-24 16:26:20|14016.4|14015.4|14010.9|14009.9|14021.2|14020.2|14009.7|14008.7|273
1643041590000|2022-01-24 16:26:30|14011.1|14010.1|14013.9|14012.9|14015|14014|14008.2|14007.2|192
1643041600000|2022-01-24 16:26:40|14013.7|14012.7|14013.9|14012.9|14014.4|14013.4|14010|14009|183
1643041610000|2022-01-24 16:26:50|14014.1|14013.1|14017.7|14016.7|14023.2|14022.2|14013.7|14012.7|287
1643041620000|2022-01-24 16:27:00|14015.6|14014.6|14017.9|14016.9|14018.2|14017.2|14011.6|14010.6|250
1643041630000|2022-01-24 16:27:10|14018.1|14017.1|14017.5|14016.5|14027.9|14026.9|14015.6|14014.6|332
1643041640000|2022-01-24 16:27:20|14018.5|14017.5|14020.1|14019.1|14025.6|14024.6|14016.4|14015.4|181
1643041650000|2022-01-24 16:27:30|14020|14019|14016.1|14015.1|14022|14021|14009.1|14008.1|334
1643041660000|2022-01-24 16:27:40|14016.9|14015.9|14023.4|14022.4|14028.1|14027.1|14015.1|14014.1|229
1643041670000|2022-01-24 16:27:50|14023.2|14022.2|14023.9|14022.9|14028.2|14027.2|14021.1|14020.1|167
1643041680000|2022-01-24 16:28:00|14024.4|14023.4|14033.2|14032.2|14036|14035|14021.9|14020.9|383
1643041690000|2022-01-24 16:28:10|14034.5|14033.5|14039.5|14038.5|14047.9|14046.9|14034.5|14033.5|706
1643041700000|2022-01-24 16:28:20|14039.6|14038.6|14036.4|14035.4|14041.6|14040.6|14028|14027|356
1643041710000|2022-01-24 16:28:30|14036.2|14035.2|14037.1|14036.1|14045.4|14044.4|14036.1|14035.1|221
1643041720000|2022-01-24 16:28:40|14037|14036|14035.2|14034.2|14040.2|14039.2|14033.4|14032.4|156
1643041730000|2022-01-24 16:28:50|14035.4|14034.4|14040.4|14039.4|14048|14047|14034.5|14033.5|189
1643041740000|2022-01-24 16:29:00|14039.4|14038.4|14035.2|14034.2|14043.1|14042.1|14035.1|14034.1|180
1643041750000|2022-01-24 16:29:10|14035.6|14034.6|14027.5|14026.5|14038.7|14037.7|14020.6|14019.6|265
1643041760000|2022-01-24 16:29:20|14027.4|14026.4|14017.5|14016.5|14032.4|14031.4|14016.1|14015.1|371
1643041770000|2022-01-24 16:29:30|14017.4|14016.4|14026.6|14025.6|14026.9|14025.9|14016.2|14015.2|185
1643041780000|2022-01-24 16:29:40|14027.5|14026.5|14030|14029|14033.7|14032.7|14026.7|14025.7|169
1643041790000|2022-01-24 16:29:50|14029.6|14028.6|14039.2|14038.2|14039.9|14038.9|14026.9|14025.9|219
1643041800000|2022-01-24 16:30:00|14038.4|14037.4|14037.2|14036.2|14038.4|14037.4|14028.5|14027.5|338
1643041810000|2022-01-24 16:30:10|14039.9|14038.9|14043.4|14042.4|14044.6|14043.6|14037.5|14036.5|299
1643041820000|2022-01-24 16:30:20|14042.6|14041.6|14051.5|14050.5|14052|14051|14040|14039|323
1643041830000|2022-01-24 16:30:30|14050.6|14049.6|14029|14028|14050.6|14049.6|14024.6|14023.6|447
1643041840000|2022-01-24 16:30:40|14027.4|14026.4|14014.2|14013.2|14029|14028|14010.5|14009.5|525
1643041850000|2022-01-24 16:30:50|14015|14014|14019.2|14018.2|14021.1|14020.1|14014.1|14013.1|258
1643041860000|2022-01-24 16:31:00|14018.2|14017.2|14010.4|14009.4|14019.1|14018.1|14008.6|14007.6|461
1643041870000|2022-01-24 16:31:10|14009.9|14008.9|13998.5|13997.5|14015.6|14014.6|13998.5|13997.5|833
1643041880000|2022-01-24 16:31:20|13998.4|13997.4|14004.7|14003.7|14007.5|14006.5|13997.4|13996.4|351
1643041890000|2022-01-24 16:31:30|14005|14004|14009.6|14008.6|14015.5|14014.5|14003.4|14002.4|318
1643041900000|2022-01-24 16:31:40|14010|14009|14011.6|14010.6|14014|14013|14006.1|14005.1|247
1643041910000|2022-01-24 16:31:50|14011.5|14010.5|14010.9|14009.9|14023.9|14022.9|14007.4|14006.4|309
1643041920000|2022-01-24 16:32:00|14010.7|14009.7|14009.2|14008.2|14018.1|14017.1|14008.9|14007.9|231
1643041930000|2022-01-24 16:32:10|14009.1|14008.1|14010.4|14009.4|14019.4|14018.4|14008.6|14007.6|184
1643041940000|2022-01-24 16:32:20|14010.2|14009.2|14021.6|14020.6|14021.7|14020.7|14005.9|14004.9|152
1643041950000|2022-01-24 16:32:30|14021.7|14020.7|14026.5|14025.5|14029.5|14028.5|14017.2|14016.2|337
1643041960000|2022-01-24 16:32:40|14026.4|14025.4|14032.2|14031.2|14035.2|14034.2|14024.2|14023.2|381
1643041970000|2022-01-24 16:32:50|14032.1|14031.1|14024.5|14023.5|14033.6|14032.6|14024|14023|258
1643041980000|2022-01-24 16:33:00|14024.6|14023.6|14023|14022|14027.4|14026.4|14019.1|14018.1|201
1643041990000|2022-01-24 16:33:10|14023.1|14022.1|14019.2|14018.2|14031.5|14030.5|14019.1|14018.1|260
1643042000000|2022-01-24 16:33:20|14019.7|14018.7|14025|14024|14025.7|14024.7|14019.2|14018.2|114
1643042010000|2022-01-24 16:33:30|14025.1|14024.1|14019.5|14018.5|14026.4|14025.4|14019.1|14018.1|180
1643042020000|2022-01-24 16:33:40|14019.1|14018.1|14016.4|14015.4|14021.1|14020.1|14012.5|14011.5|234
1643042030000|2022-01-24 16:33:50|14016.6|14015.6|14013|14012|14017.9|14016.9|14007.2|14006.2|214
1643042040000|2022-01-24 16:34:00|14013.1|14012.1|14025.9|14024.9|14032.7|14031.7|14009.4|14008.4|383
1643042050000|2022-01-24 16:34:10|14027.4|14026.4|14019.1|14018.1|14030.7|14029.7|14017.4|14016.4|206
1643042060000|2022-01-24 16:34:20|14020|14019|14020.5|14019.5|14021.5|14020.5|14017.7|14016.7|102
1643042070000|2022-01-24 16:34:30|14020.6|14019.6|14017.9|14016.9|14020.7|14019.7|14013.5|14012.5|160
1643042080000|2022-01-24 16:34:40|14017.5|14016.5|14012.2|14011.2|14018.6|14017.6|14010.5|14009.5|161
1643042090000|2022-01-24 16:34:50|14012|14011|14010.6|14009.6|14012|14011|14005.4|14004.4|286
1643042100000|2022-01-24 16:35:00|14010.5|14009.5|14017.7|14016.7|14024.2|14023.2|14009|14008|283
1643042110000|2022-01-24 16:35:10|14018|14017|14015.2|14014.2|14021.2|14020.2|14006.1|14005.1|370
1643042120000|2022-01-24 16:35:20|14015.4|14014.4|14014.5|14013.5|14020.5|14019.5|14009.7|14008.7|199
1643042130000|2022-01-24 16:35:30|14014.4|14013.4|14018|14017|14021.1|14020.1|14009|14008|262
1643042140000|2022-01-24 16:35:40|14018.7|14017.7|14018.1|14017.1|14022.7|14021.7|14015|14014|215
1643042150000|2022-01-24 16:35:50|14017.9|14016.9|14015.7|14014.7|14018.4|14017.4|14011.5|14010.5|134
1643042160000|2022-01-24 16:36:00|14015.5|14014.5|14007.1|14006.1|14015.5|14014.5|14005.2|14004.2|263
1643042170000|2022-01-24 16:36:10|14005.4|14004.4|14000.6|13999.6|14008|14007|13998.6|13997.6|487
1643042180000|2022-01-24 16:36:20|14000.5|13999.5|14001.2|14000.2|14004.6|14003.6|13998.2|13997.2|303
1643042190000|2022-01-24 16:36:30|14002|14001|13998.6|13997.6|14009|14008|13998.6|13997.6|350
1643042200000|2022-01-24 16:36:40|13998.4|13997.4|14004.6|14003.6|14004.7|14003.7|13995|13994|439
1643042210000|2022-01-24 16:36:50|14004.7|14003.7|14004.5|14003.5|14007.1|14006.1|14000.6|13999.6|258
1643042220000|2022-01-24 16:37:00|14005.1|14004.1|14016.1|14015.1|14023.2|14022.2|14004.6|14003.6|632
1643042230000|2022-01-24 16:37:10|14015.7|14014.7|13999.7|13998.7|14019.2|14018.2|13998.5|13997.5|320
1643042240000|2022-01-24 16:37:20|13999.5|13998.5|13980.2|13979.2|14000.5|13999.5|13980.1|13979.1|1046
1643042250000|2022-01-24 16:37:30|13980.6|13979.6|13972.6|13971.6|13980.6|13979.6|13968.6|13967.6|825
1643042260000|2022-01-24 16:37:40|13971.6|13970.6|13969|13968|13975.6|13974.6|13968|13967|416
1643042270000|2022-01-24 16:37:50|13968.9|13967.9|13956.7|13955.7|13970.6|13969.6|13945.5|13944.5|2088
1643042280000|2022-01-24 16:38:00|13956.4|13955.4|13960.4|13959.4|13964.4|13963.4|13953.2|13952.2|656
1643042290000|2022-01-24 16:38:10|13960.6|13959.6|13964.2|13963.2|13971.7|13970.7|13958.9|13957.9|430
1643042300000|2022-01-24 16:38:20|13964.5|13963.5|13963.5|13962.5|13968.6|13967.6|13961.7|13960.7|212
1643042310000|2022-01-24 16:38:30|13963.6|13962.6|13967.4|13966.4|13970|13969|13961|13960|441
1643042320000|2022-01-24 16:38:40|13967.1|13966.1|13959.9|13958.9|13968.7|13967.7|13957.4|13956.4|196
1643042330000|2022-01-24 16:38:50|13959.7|13958.7|13955.5|13954.5|13960|13959|13952.9|13951.9|294
1643042340000|2022-01-24 16:39:00|13955.7|13954.7|13959.2|13958.2|13961.5|13960.5|13954|13953|263
1643042350000|2022-01-24 16:39:10|13959.4|13958.4|13960|13959|13961.5|13960.5|13957.2|13956.2|176
1643042360000|2022-01-24 16:39:20|13960.1|13959.1|13954.9|13953.9|13963.7|13962.7|13953.7|13952.7|246
1643042370000|2022-01-24 16:39:30|13954.4|13953.4|13958.2|13957.2|13961.5|13960.5|13953.7|13952.7|413
1643042380000|2022-01-24 16:39:40|13958|13957|13969.9|13968.9|13969.9|13968.9|13956.4|13955.4|401
1643042390000|2022-01-24 16:39:50|13970.9|13969.9|13964|13963|13972.9|13971.9|13958.1|13957.1|354
1643042400000|2022-01-24 16:40:00|13964.6|13963.6|13956.7|13955.7|13964.6|13963.6|13956.7|13955.7|202
1643042410000|2022-01-24 16:40:10|13956.5|13955.5|13954.9|13953.9|13957.1|13956.1|13954|13953|249
1643042420000|2022-01-24 16:40:20|13955|13954|13964|13963|13964|13963|13955|13954|274
1643042430000|2022-01-24 16:40:30|13964.1|13963.1|13961.2|13960.2|13969.2|13968.2|13958.9|13957.9|215
1643042440000|2022-01-24 16:40:40|13961.1|13960.1|13959.1|13958.1|13963.2|13962.2|13957.5|13956.5|248
1643042450000|2022-01-24 16:40:50|13959.2|13958.2|13947.7|13946.7|13959.4|13958.4|13946|13945|658
1643042460000|2022-01-24 16:41:00|13946.9|13945.9|13946.5|13945.5|13949.6|13948.6|13944.6|13943.6|323
1643042470000|2022-01-24 16:41:10|13946.9|13945.9|13937.5|13936.5|13949.6|13948.6|13937.5|13936.5|439
1643042480000|2022-01-24 16:41:20|13937.9|13936.9|13939.4|13938.4|13943.6|13942.6|13923|13922|1430
1643042490000|2022-01-24 16:41:30|13940.1|13939.1|13939.5|13938.5|13943|13942|13934.9|13933.9|483
1643042500000|2022-01-24 16:41:40|13939.1|13938.1|13928.9|13927.9|13940.4|13939.4|13928.4|13927.4|238
1643042510000|2022-01-24 16:41:50|13929|13928|13934|13933|13935.5|13934.5|13923.7|13922.7|285
1643042520000|2022-01-24 16:42:00|13933.2|13932.2|13937|13936|13939.5|13938.5|13930.1|13929.1|239
1643042530000|2022-01-24 16:42:10|13937.9|13936.9|13927.4|13926.4|13939.5|13938.5|13924.7|13923.7|368
1643042540000|2022-01-24 16:42:20|13927.2|13926.2|13927.5|13926.5|13930.1|13929.1|13924|13923|166
1643042550000|2022-01-24 16:42:30|13927.9|13926.9|13918.7|13917.7|13927.9|13926.9|13916.6|13915.6|765
1643042560000|2022-01-24 16:42:40|13918.6|13917.6|13908.7|13907.7|13919|13918|13906|13905|1003
1643042570000|2022-01-24 16:42:50|13908.9|13907.9|13911.1|13910.1|13914.6|13913.6|13907.5|13906.5|622
1643042580000|2022-01-24 16:43:00|13911.2|13910.2|13916|13915|13926.1|13925.1|13911.2|13910.2|405
1643042590000|2022-01-24 16:43:10|13916.5|13915.5|13921.5|13920.5|13923.6|13922.6|13916.1|13915.1|236
1643042600000|2022-01-24 16:43:20|13917.7|13916.7|13923.1|13922.1|13925.4|13924.4|13914.1|13913.1|295
1643042610000|2022-01-24 16:43:30|13923.2|13922.2|13925.2|13924.2|13927.2|13926.2|13919.7|13918.7|249
1643042620000|2022-01-24 16:43:40|13925.4|13924.4|13928.5|13927.5|13928.9|13927.9|13913.6|13912.6|507
1643042630000|2022-01-24 16:43:50|13928.2|13927.2|13925.1|13924.1|13929.9|13928.9|13919.7|13918.7|194
1643042640000|2022-01-24 16:44:00|13925|13924|13928|13927|13929|13928|13922.5|13921.5|167
1643042650000|2022-01-24 16:44:10|13928.9|13927.9|13925.6|13924.6|13930.1|13929.1|13921.4|13920.4|334
1643042660000|2022-01-24 16:44:20|13925.5|13924.5|13927.9|13926.9|13929.4|13928.4|13919.6|13918.6|208
1643042670000|2022-01-24 16:44:30|13927.6|13926.6|13927.1|13926.1|13931.7|13930.7|13925|13924|177
1643042680000|2022-01-24 16:44:40|13927.2|13926.2|13914|13913|13931.5|13930.5|13913.7|13912.7|467
1643042690000|2022-01-24 16:44:50|13913.6|13912.6|13923|13922|13925.4|13924.4|13913.1|13912.1|463
1643042700000|2022-01-24 16:45:00|13923.1|13922.1|13927.7|13926.7|13927.7|13926.7|13921.6|13920.6|233
1643042710000|2022-01-24 16:45:10|13928.4|13927.4|13936.5|13935.5|13941.4|13940.4|13923.6|13922.6|668
1643042720000|2022-01-24 16:45:20|13937.5|13936.5|13930.4|13929.4|13939.5|13938.5|13930.4|13929.4|288
1643042730000|2022-01-24 16:45:30|13929.9|13928.9|13932.5|13931.5|13934.5|13933.5|13929.4|13928.4|200
1643042740000|2022-01-24 16:45:40|13932.4|13931.4|13921|13920|13935.4|13934.4|13920.5|13919.5|706
1643042750000|2022-01-24 16:45:50|13921.1|13920.1|13921|13920|13933|13932|13920.2|13919.2|336
1643042760000|2022-01-24 16:46:00|13920.7|13919.7|13912.6|13911.6|13921|13920|13910.7|13909.7|402
1643042770000|2022-01-24 16:46:10|13912.2|13911.2|13911.4|13910.4|13914.2|13913.2|13908.6|13907.6|423
1643042780000|2022-01-24 16:46:20|13911.6|13910.6|13913.2|13912.2|13916.1|13915.1|13911.1|13910.1|186
1643042790000|2022-01-24 16:46:30|13913|13912|13895.9|13894.9|13914.5|13913.5|13894.4|13893.4|788
1643042800000|2022-01-24 16:46:40|13897.1|13896.1|13901.2|13900.2|13903.6|13902.6|13890.6|13889.6|618
1643042810000|2022-01-24 16:46:50|13902.2|13901.2|13901.7|13900.7|13902.9|13901.9|13897.2|13896.2|375
1643042820000|2022-01-24 16:47:00|13902.1|13901.1|13906.2|13905.2|13908.6|13907.6|13900.1|13899.1|258
1643042830000|2022-01-24 16:47:10|13906.7|13905.7|13905|13904|13907.4|13906.4|13903.4|13902.4|159
1643042840000|2022-01-24 16:47:20|13904.9|13903.9|13898.6|13897.6|13904.9|13903.9|13895.6|13894.6|254
1643042850000|2022-01-24 16:47:30|13902.1|13901.1|13913.9|13912.9|13916.5|13915.5|13900.9|13899.9|339
1643042860000|2022-01-24 16:47:40|13914|13913|13901.2|13900.2|13914.1|13913.1|13900.5|13899.5|379
1643042870000|2022-01-24 16:47:50|13900.9|13899.9|13890.7|13889.7|13901.7|13900.7|13890.6|13889.6|357
1643042880000|2022-01-24 16:48:00|13890.9|13889.9|13888.2|13887.2|13894.1|13893.1|13886.1|13885.1|555
1643042890000|2022-01-24 16:48:10|13888|13887|13887.7|13886.7|13891.4|13890.4|13886.6|13885.6|416
1643042900000|2022-01-24 16:48:20|13887|13886|13878.7|13877.7|13888.7|13887.7|13876.9|13875.9|468
1643042910000|2022-01-24 16:48:30|13878.5|13877.5|13883.1|13882.1|13883.2|13882.2|13874.5|13873.5|609
1643042920000|2022-01-24 16:48:40|13883|13882|13887.7|13886.7|13888|13887|13880.6|13879.6|350
1643042930000|2022-01-24 16:48:50|13887.9|13886.9|13881.5|13880.5|13888.5|13887.5|13879.2|13878.2|429
1643042940000|2022-01-24 16:49:00|13881.4|13880.4|13870.1|13869.1|13881.4|13880.4|13868.9|13867.9|650
1643042950000|2022-01-24 16:49:10|13870.9|13869.9|13867.9|13866.9|13872|13871|13866.6|13865.6|370
1643042960000|2022-01-24 16:49:20|13867.2|13866.2|13864.5|13863.5|13873.7|13872.7|13862|13861|560
1643042970000|2022-01-24 16:49:30|13865|13864|13851.4|13850.4|13865|13864|13846.2|13845.2|1374
1643042980000|2022-01-24 16:49:40|13851.5|13850.5|13850.4|13849.4|13853.1|13852.1|13846.2|13845.2|868
1643042990000|2022-01-24 16:49:50|13850.2|13849.2|13835.9|13834.9|13853.6|13852.6|13835.9|13834.9|694
1643043000000|2022-01-24 16:50:00|13837|13836|13852.7|13851.7|13860.4|13859.4|13832.9|13831.9|1027
1643043010000|2022-01-24 16:50:10|13852.9|13851.9|13848.1|13847.1|13854.9|13853.9|13846.9|13845.9|310
1643043020000|2022-01-24 16:50:20|13848.2|13847.2|13853.1|13852.1|13855.1|13854.1|13847.1|13846.1|393
1643043030000|2022-01-24 16:50:30|13854.4|13853.4|13858.5|13857.5|13870.5|13869.5|13854.1|13853.1|793
1643043040000|2022-01-24 16:50:40|13857.6|13856.6|13861|13860|13861|13860|13853.5|13852.5|336
1643043050000|2022-01-24 16:50:50|13862.5|13861.5|13864.7|13863.7|13870.9|13869.9|13861.1|13860.1|510
1643043060000|2022-01-24 16:51:00|13865.9|13864.9|13867.7|13866.7|13874.1|13873.1|13864.2|13863.2|406
1643043070000|2022-01-24 16:51:10|13868|13867|13876.4|13875.4|13876.4|13875.4|13865.5|13864.5|286
1643043080000|2022-01-24 16:51:20|13875.6|13874.6|13868.7|13867.7|13876.9|13875.9|13867|13866|372
1643043090000|2022-01-24 16:51:30|13868.5|13867.5|13871.2|13870.2|13875.9|13874.9|13867.6|13866.6|238
1643043100000|2022-01-24 16:51:40|13870.5|13869.5|13858|13857|13871|13870|13856|13855|524
1643043110000|2022-01-24 16:51:50|13858.4|13857.4|13870.1|13869.1|13870.2|13869.2|13851.7|13850.7|626
1643043120000|2022-01-24 16:52:00|13869.9|13868.9|13863|13862|13869.9|13868.9|13859.2|13858.2|325
1643043130000|2022-01-24 16:52:10|13862.4|13861.4|13870.5|13869.5|13875.9|13874.9|13859.1|13858.1|487
1643043140000|2022-01-24 16:52:20|13870.7|13869.7|13875.6|13874.6|13884.5|13883.5|13868.5|13867.5|463
1643043150000|2022-01-24 16:52:30|13876.6|13875.6|13882.9|13881.9|13885.9|13884.9|13874.2|13873.2|337
1643043160000|2022-01-24 16:52:40|13882.2|13881.2|13891.6|13890.6|13891.6|13890.6|13880.5|13879.5|320
1643043170000|2022-01-24 16:52:50|13891.2|13890.2|13892.7|13891.7|13897.2|13896.2|13885.5|13884.5|444
1643043180000|2022-01-24 16:53:00|13892.5|13891.5|13902.7|13901.7|13903.7|13902.7|13889.5|13888.5|414
1643043190000|2022-01-24 16:53:10|13902.4|13901.4|13901.6|13900.6|13902.6|13901.6|13895.4|13894.4|518
1643043200000|2022-01-24 16:53:20|13901.1|13900.1|13903.7|13902.7|13906.4|13905.4|13900.1|13899.1|346
1643043210000|2022-01-24 16:53:30|13905.1|13904.1|13907.4|13906.4|13909.6|13908.6|13901.6|13900.6|302
1643043220000|2022-01-24 16:53:40|13907.1|13906.1|13918.5|13917.5|13918.5|13917.5|13903.4|13902.4|681
1643043230000|2022-01-24 16:53:50|13917.6|13916.6|13907.5|13906.5|13917.9|13916.9|13905.4|13904.4|625
1643043240000|2022-01-24 16:54:00|13907.4|13906.4|13903.4|13902.4|13913.7|13912.7|13901.6|13900.6|621
1643043250000|2022-01-24 16:54:10|13903.5|13902.5|13916.5|13915.5|13917|13916|13897.6|13896.6|555
1643043260000|2022-01-24 16:54:20|13916.7|13915.7|13926.4|13925.4|13926.9|13925.9|13914.4|13913.4|445
1643043270000|2022-01-24 16:54:30|13926.6|13925.6|13926.1|13925.1|13931.1|13930.1|13923.2|13922.2|562
1643043280000|2022-01-24 16:54:40|13925.1|13924.1|13924.7|13923.7|13928.9|13927.9|13922.6|13921.6|281
1643043290000|2022-01-24 16:54:50|13924.6|13923.6|13924.1|13923.1|13928.6|13927.6|13922.2|13921.2|237
1643043300000|2022-01-24 16:55:00|13924|13923|13924.7|13923.7|13933.9|13932.9|13922.2|13921.2|392
1643043310000|2022-01-24 16:55:10|13924.2|13923.2|13920.4|13919.4|13924.7|13923.7|13918.7|13917.7|241
1643043320000|2022-01-24 16:55:20|13920.1|13919.1|13931.1|13930.1|13934.7|13933.7|13919.6|13918.6|349
1643043330000|2022-01-24 16:55:30|13931.4|13930.4|13938.4|13937.4|13944.2|13943.2|13931.4|13930.4|450
1643043340000|2022-01-24 16:55:40|13938.6|13937.6|13935.1|13934.1|13941.2|13940.2|13934.4|13933.4|336
1643043350000|2022-01-24 16:55:50|13935.2|13934.2|13931.1|13930.1|13939.4|13938.4|13929.5|13928.5|319
1643043360000|2022-01-24 16:56:00|13931.2|13930.2|13929.6|13928.6|13935.9|13934.9|13927.7|13926.7|206
1643043370000|2022-01-24 16:56:10|13928.7|13927.7|13916.4|13915.4|13931|13930|13916.1|13915.1|469
1643043380000|2022-01-24 16:56:20|13916.7|13915.7|13913.5|13912.5|13919.7|13918.7|13910.7|13909.7|405
1643043390000|2022-01-24 16:56:30|13913.4|13912.4|13927.5|13926.5|13929.6|13928.6|13912.6|13911.6|308
1643043400000|2022-01-24 16:56:40|13927.4|13926.4|13920.2|13919.2|13929.1|13928.1|13919|13918|226
1643043410000|2022-01-24 16:56:50|13920|13919|13918.2|13917.2|13920.1|13919.1|13914.9|13913.9|158
1643043420000|2022-01-24 16:57:00|13918.7|13917.7|13910|13909|13919|13918|13907.7|13906.7|544
1643043430000|2022-01-24 16:57:10|13909.9|13908.9|13914.5|13913.5|13915.9|13914.9|13904.1|13903.1|324
1643043440000|2022-01-24 16:57:20|13914.7|13913.7|13912.1|13911.1|13916.2|13915.2|13911.2|13910.2|162
1643043450000|2022-01-24 16:57:30|13912.2|13911.2|13912|13911|13914.7|13913.7|13908.4|13907.4|231
1643043460000|2022-01-24 16:57:40|13912.7|13911.7|13917.9|13916.9|13920.1|13919.1|13904.2|13903.2|254
1643043470000|2022-01-24 16:57:50|13918.1|13917.1|13941.2|13940.2|13942.2|13941.2|13915.4|13914.4|561
1643043480000|2022-01-24 16:58:00|13941.6|13940.6|13939.7|13938.7|13948.6|13947.6|13938.4|13937.4|627
1643043490000|2022-01-24 16:58:10|13939.6|13938.6|13930.5|13929.5|13944.5|13943.5|13929.6|13928.6|466
1643043500000|2022-01-24 16:58:20|13930.6|13929.6|13925.7|13924.7|13932.4|13931.4|13923.6|13922.6|316
1643043510000|2022-01-24 16:58:30|13924.6|13923.6|13923.7|13922.7|13929.2|13928.2|13921.1|13920.1|280
1643043520000|2022-01-24 16:58:40|13923.1|13922.1|13915.4|13914.4|13925.7|13924.7|13914.4|13913.4|328
1643043530000|2022-01-24 16:58:50|13915.5|13914.5|13920.7|13919.7|13921.6|13920.6|13914.5|13913.5|252
1643043540000|2022-01-24 16:59:00|13920.4|13919.4|13928|13927|13932.2|13931.2|13914.9|13913.9|434
1643043550000|2022-01-24 16:59:10|13927.1|13926.1|13934.9|13933.9|13938.9|13937.9|13924.6|13923.6|603
1643043560000|2022-01-24 16:59:20|13935|13934|13939.9|13938.9|13940.1|13939.1|13932.6|13931.6|245
1643043570000|2022-01-24 16:59:30|13939.1|13938.1|13944.2|13943.2|13948.9|13947.9|13938.1|13937.1|433
1643043580000|2022-01-24 16:59:40|13944.4|13943.4|13935.9|13934.9|13946.2|13945.2|13934.5|13933.5|286
1643043590000|2022-01-24 16:59:50|13936.1|13935.1|13948.6|13947.6|13950.9|13949.9|13932.6|13931.6|436
1643043600000|2022-01-24 17:00:00|13948.2|13947.2|13935.6|13934.6|13948.2|13947.2|13931.6|13930.6|436
1643043610000|2022-01-24 17:00:10|13935.2|13934.2|13936.7|13935.7|13941.2|13940.2|13930.9|13929.9|316
1643043620000|2022-01-24 17:00:20|13936.6|13935.6|13924.9|13923.9|13937.7|13936.7|13924.9|13923.9|462
1643043630000|2022-01-24 17:00:30|13925.2|13924.2|13935.4|13934.4|13935.4|13934.4|13923|13922|384
1643043640000|2022-01-24 17:00:40|13935.7|13934.7|13941.4|13940.4|13948.4|13947.4|13935|13934|421
1643043650000|2022-01-24 17:00:50|13941.1|13940.1|13932.1|13931.1|13942.4|13941.4|13926.1|13925.1|256
1643043660000|2022-01-24 17:01:00|13932.2|13931.2|13932.4|13931.4|13935.9|13934.9|13927.6|13926.6|354
1643043670000|2022-01-24 17:01:10|13932.5|13931.5|13932.9|13931.9|13933.2|13932.2|13922.6|13921.6|217
1643043680000|2022-01-24 17:01:20|13933.4|13932.4|13934.4|13933.4|13944.6|13943.6|13933.4|13932.4|292
1643043690000|2022-01-24 17:01:30|13936.6|13935.6|13925.1|13924.1|13937.7|13936.7|13924.6|13923.6|184
1643043700000|2022-01-24 17:01:40|13926.4|13925.4|13916.4|13915.4|13926.4|13925.4|13912.7|13911.7|445
1643043710000|2022-01-24 17:01:50|13915.7|13914.7|13912|13911|13918|13917|13910.2|13909.2|247
1643043720000|2022-01-24 17:02:00|13911.7|13910.7|13915.9|13914.9|13916.9|13915.9|13907.1|13906.1|260
1643043730000|2022-01-24 17:02:10|13916|13915|13918.2|13917.2|13919.5|13918.5|13908.6|13907.6|209
1643043740000|2022-01-24 17:02:20|13916.1|13915.1|13915.1|13914.1|13919.9|13918.9|13912|13911|164
1643043750000|2022-01-24 17:02:30|13914.7|13913.7|13914.7|13913.7|13922.6|13921.6|13913|13912|231
1643043760000|2022-01-24 17:02:40|13914.5|13913.5|13915|13914|13919.6|13918.6|13910.1|13909.1|145
1643043770000|2022-01-24 17:02:50|13914.7|13913.7|13919.1|13918.1|13919.9|13918.9|13908.5|13907.5|265
1643043780000|2022-01-24 17:03:00|13919.2|13918.2|13908.5|13907.5|13919.2|13918.2|13904.4|13903.4|320
1643043790000|2022-01-24 17:03:10|13909.2|13908.2|13902.2|13901.2|13909.2|13908.2|13895.1|13894.1|431
1643043800000|2022-01-24 17:03:20|13900.7|13899.7|13902.9|13901.9|13905|13904|13894|13893|281
1643043810000|2022-01-24 17:03:30|13900.7|13899.7|13897.2|13896.2|13904|13903|13897.1|13896.1|181
1643043820000|2022-01-24 17:03:40|13897.7|13896.7|13899.4|13898.4|13899.4|13898.4|13890.9|13889.9|315
1643043830000|2022-01-24 17:03:50|13899.1|13898.1|13897.6|13896.6|13903|13902|13895.7|13894.7|342
1643043840000|2022-01-24 17:04:00|13897.5|13896.5|13893.2|13892.2|13899.2|13898.2|13884.9|13883.9|597
1643043850000|2022-01-24 17:04:10|13893.4|13892.4|13883.7|13882.7|13893.7|13892.7|13882.6|13881.6|339
1643043860000|2022-01-24 17:04:20|13883.5|13882.5|13883.4|13882.4|13885.4|13884.4|13881|13880|272
1643043870000|2022-01-24 17:04:30|13883.6|13882.6|13891.5|13890.5|13891.5|13890.5|13879.9|13878.9|255
1643043880000|2022-01-24 17:04:40|13890.6|13889.6|13886.4|13885.4|13893.4|13892.4|13886.4|13885.4|232
1643043890000|2022-01-24 17:04:50|13886.5|13885.5|13889.1|13888.1|13891.6|13890.6|13883.2|13882.2|265
1643043900000|2022-01-24 17:05:00|13889.4|13888.4|13883.2|13882.2|13892.7|13891.7|13882.6|13881.6|237
1643043910000|2022-01-24 17:05:10|13884.1|13883.1|13879.7|13878.7|13885|13884|13878|13877|239
1643043920000|2022-01-24 17:05:20|13880.4|13879.4|13871.5|13870.5|13880.4|13879.4|13868.4|13867.4|515
1643043930000|2022-01-24 17:05:30|13872|13871|13875.7|13874.7|13876.7|13875.7|13870.1|13869.1|164
1643043940000|2022-01-24 17:05:40|13875.4|13874.4|13887.4|13886.4|13887.6|13886.6|13868.9|13867.9|306
1643043950000|2022-01-24 17:05:50|13887|13886|13886.5|13885.5|13896.2|13895.2|13886.5|13885.5|421
1643043960000|2022-01-24 17:06:00|13886.7|13885.7|13871.7|13870.7|13889.7|13888.7|13871.7|13870.7|322
1643043970000|2022-01-24 17:06:10|13871.4|13870.4|13878.5|13877.5|13882.1|13881.1|13869.9|13868.9|240
1643043980000|2022-01-24 17:06:20|13878|13877|13883.6|13882.6|13883.6|13882.6|13875.4|13874.4|238
1643043990000|2022-01-24 17:06:30|13883.5|13882.5|13886.4|13885.4|13889.4|13888.4|13881.5|13880.5|212
1643044000000|2022-01-24 17:06:40|13886.6|13885.6|13893.4|13892.4|13898.1|13897.1|13883.6|13882.6|305
1643044010000|2022-01-24 17:06:50|13894.1|13893.1|13886.1|13885.1|13899.1|13898.1|13884.2|13883.2|279
1643044020000|2022-01-24 17:07:00|13885.5|13884.5|13887.2|13886.2|13892|13891|13883.5|13882.5|204
1643044030000|2022-01-24 17:07:10|13885.4|13884.4|13882.4|13881.4|13885.4|13884.4|13875.6|13874.6|276
1643044040000|2022-01-24 17:07:20|13881.7|13880.7|13884|13883|13889|13888|13881.7|13880.7|207
1643044050000|2022-01-24 17:07:30|13883.9|13882.9|13880.5|13879.5|13891.1|13890.1|13880|13879|256
1643044060000|2022-01-24 17:07:40|13880.7|13879.7|13886.7|13885.7|13886.7|13885.7|13876.9|13875.9|188
1643044070000|2022-01-24 17:07:50|13885.2|13884.2|13882.9|13881.9|13887.5|13886.5|13880.9|13879.9|188
1643044080000|2022-01-24 17:08:00|13883.1|13882.1|13877.2|13876.2|13883.4|13882.4|13877|13876|193
1643044090000|2022-01-24 17:08:10|13877.9|13876.9|13869.2|13868.2|13877.9|13876.9|13868.5|13867.5|360
1643044100000|2022-01-24 17:08:20|13869|13868|13870.1|13869.1|13876.1|13875.1|13867.6|13866.6|275
1643044110000|2022-01-24 17:08:30|13869.6|13868.6|13857.9|13856.9|13869.6|13868.6|13857.7|13856.7|398
1643044120000|2022-01-24 17:08:40|13858.1|13857.1|13848.9|13847.9|13858.1|13857.1|13847.4|13846.4|408
1643044130000|2022-01-24 17:08:50|13849|13848|13845.2|13844.2|13853.2|13852.2|13844.7|13843.7|512
1643044140000|2022-01-24 17:09:00|13845.1|13844.1|13844.7|13843.7|13852.2|13851.2|13843.4|13842.4|413
1643044150000|2022-01-24 17:09:10|13844.6|13843.6|13823.4|13822.4|13844.6|13843.6|13822.5|13821.5|983
1643044160000|2022-01-24 17:09:20|13824.1|13823.1|13828.1|13827.1|13831.6|13830.6|13822.1|13821.1|707
1643044170000|2022-01-24 17:09:30|13827.6|13826.6|13838.2|13837.2|13838.2|13837.2|13825.6|13824.6|370
1643044180000|2022-01-24 17:09:40|13837.9|13836.9|13832.9|13831.9|13838|13837|13832.9|13831.9|344
1643044190000|2022-01-24 17:09:50|13834|13833|13831|13830|13835.9|13834.9|13828.9|13827.9|336
1643044200000|2022-01-24 17:10:00|13831.1|13830.1|13841.9|13840.9|13841.9|13840.9|13829.6|13828.6|463
1643044210000|2022-01-24 17:10:10|13841.4|13840.4|13850.2|13849.2|13852.2|13851.2|13840.9|13839.9|522
1643044220000|2022-01-24 17:10:20|13850.4|13849.4|13844.4|13843.4|13850.4|13849.4|13836.6|13835.6|399
1643044230000|2022-01-24 17:10:30|13844.2|13843.2|13846.7|13845.7|13850.1|13849.1|13842.1|13841.1|234
1643044240000|2022-01-24 17:10:40|13847.4|13846.4|13837.6|13836.6|13847.4|13846.4|13836.1|13835.1|295
1643044250000|2022-01-24 17:10:50|13837.9|13836.9|13842.2|13841.2|13842.9|13841.9|13833.7|13832.7|295
1643044260000|2022-01-24 17:11:00|13841.6|13840.6|13850.6|13849.6|13851.4|13850.4|13833.9|13832.9|737
1643044270000|2022-01-24 17:11:10|13850.5|13849.5|13849.6|13848.6|13850.6|13849.6|13842.6|13841.6|337
1643044280000|2022-01-24 17:11:20|13849.1|13848.1|13841.9|13840.9|13849.7|13848.7|13838.1|13837.1|242
1643044290000|2022-01-24 17:11:30|13841.7|13840.7|13837.2|13836.2|13841.7|13840.7|13836.6|13835.6|269
1643044300000|2022-01-24 17:11:40|13838|13837|13836.2|13835.2|13839|13838|13832.5|13831.5|373
1643044310000|2022-01-24 17:11:50|13836.5|13835.5|13843.6|13842.6|13846.2|13845.2|13835.6|13834.6|209
1643044320000|2022-01-24 17:12:00|13843.7|13842.7|13844.6|13843.6|13846.6|13845.6|13839.1|13838.1|302
1643044330000|2022-01-24 17:12:10|13845|13844|13835.2|13834.2|13846.6|13845.6|13835.1|13834.1|148
1643044340000|2022-01-24 17:12:20|13833.9|13832.9|13818.5|13817.5|13834.6|13833.6|13816.9|13815.9|678
1643044350000|2022-01-24 17:12:30|13818.6|13817.6|13800.5|13799.5|13819.1|13818.1|13797.2|13796.2|1480
1643044360000|2022-01-24 17:12:40|13801.1|13800.1|13802.4|13801.4|13814.6|13813.6|13800.9|13799.9|554
1643044370000|2022-01-24 17:12:50|13803.7|13802.7|13801.1|13800.1|13807.4|13806.4|13799.2|13798.2|400
1643044380000|2022-01-24 17:13:00|13801.4|13800.4|13803.2|13802.2|13808.9|13807.9|13799.1|13798.1|493
1643044390000|2022-01-24 17:13:10|13803.1|13802.1|13803.9|13802.9|13808.6|13807.6|13796.9|13795.9|341
1643044400000|2022-01-24 17:13:20|13803.7|13802.7|13790.5|13789.5|13804.4|13803.4|13789.6|13788.6|484
1643044410000|2022-01-24 17:13:30|13789.6|13788.6|13786.5|13785.5|13789.7|13788.7|13784.2|13783.2|452
1643044420000|2022-01-24 17:13:40|13786.6|13785.6|13777.4|13776.4|13788.2|13787.2|13771.5|13770.5|977
1643044430000|2022-01-24 17:13:50|13778.4|13777.4|13774.1|13773.1|13782.4|13781.4|13772.2|13771.2|560
1643044440000|2022-01-24 17:14:00|13772.9|13771.9|13775.7|13774.7|13777.2|13776.2|13768.9|13767.9|468
1643044450000|2022-01-24 17:14:10|13777.2|13776.2|13786|13785|13786|13785|13772.7|13771.7|408
1643044460000|2022-01-24 17:14:20|13785.6|13784.6|13797.2|13796.2|13797.2|13796.2|13784.2|13783.2|568
1643044470000|2022-01-24 17:14:30|13796.2|13795.2|13796|13795|13798.6|13797.6|13788.1|13787.1|637
1643044480000|2022-01-24 17:14:40|13795.9|13794.9|13793.1|13792.1|13801|13800|13789.7|13788.7|344
1643044490000|2022-01-24 17:14:50|13793.5|13792.5|13797.5|13796.5|13805.7|13804.7|13792.6|13791.6|372
1643044500000|2022-01-24 17:15:00|13797.6|13796.6|13788.9|13787.9|13801.2|13800.2|13784.4|13783.4|379
1643044510000|2022-01-24 17:15:10|13789|13788|13779.1|13778.1|13792.6|13791.6|13778.5|13777.5|559
1643044520000|2022-01-24 17:15:20|13779|13778|13778|13777|13784.5|13783.5|13778|13777|236
1643044530000|2022-01-24 17:15:30|13776.6|13775.6|13774.6|13773.6|13777.5|13776.5|13771.2|13770.2|382
1643044540000|2022-01-24 17:15:40|13773.7|13772.7|13765.4|13764.4|13776.6|13775.6|13765.2|13764.2|333
1643044550000|2022-01-24 17:15:50|13762.6|13761.6|13771.2|13770.2|13772.6|13771.6|13760.6|13759.6|414
1643044560000|2022-01-24 17:16:00|13768.4|13767.4|13760.9|13759.9|13770.9|13769.9|13760.9|13759.9|453
1643044570000|2022-01-24 17:16:10|13759.7|13758.7|13759.4|13758.4|13763.1|13762.1|13756.7|13755.7|563
1643044580000|2022-01-24 17:16:20|13756|13755|13765|13764|13769.7|13768.7|13755.6|13754.6|594
1643044590000|2022-01-24 17:16:30|13764.5|13763.5|13760.6|13759.6|13764.7|13763.7|13759|13758|251
1643044600000|2022-01-24 17:16:40|13760.7|13759.7|13759.5|13758.5|13763.2|13762.2|13756.9|13755.9|310
1643044610000|2022-01-24 17:16:50|13759.4|13758.4|13760.1|13759.1|13762.1|13761.1|13757.1|13756.1|263
1643044620000|2022-01-24 17:17:00|13760.2|13759.2|13757.1|13756.1|13760.4|13759.4|13752.9|13751.9|328
1643044630000|2022-01-24 17:17:10|13757.5|13756.5|13754.5|13753.5|13762.6|13761.6|13753.5|13752.5|404
1643044640000|2022-01-24 17:17:20|13754.4|13753.4|13747.5|13746.5|13758|13757|13746.4|13745.4|445
1643044650000|2022-01-24 17:17:30|13745.7|13744.7|13727.6|13726.6|13745.9|13744.9|13727.2|13726.2|772
1643044660000|2022-01-24 17:17:40|13727.5|13726.5|13726.4|13725.4|13732.2|13731.2|13725.7|13724.7|540
1643044670000|2022-01-24 17:17:50|13726.9|13725.9|13723.2|13722.2|13727|13726|13721.4|13720.4|591
1643044680000|2022-01-24 17:18:00|13722.9|13721.9|13741.6|13740.6|13746.9|13745.9|13722.7|13721.7|709
1643044690000|2022-01-24 17:18:10|13741.4|13740.4|13742.6|13741.6|13750.1|13749.1|13736.1|13735.1|561
1643044700000|2022-01-24 17:18:20|13742.4|13741.4|13747.4|13746.4|13753.2|13752.2|13741.5|13740.5|481
1643044710000|2022-01-24 17:18:30|13746|13745|13740.4|13739.4|13748.7|13747.7|13732.7|13731.7|459
1643044720000|2022-01-24 17:18:40|13739.5|13738.5|13739|13738|13741.5|13740.5|13736.5|13735.5|325
1643044730000|2022-01-24 17:18:50|13739.1|13738.1|13749.6|13748.6|13750.6|13749.6|13736.1|13735.1|322
1643044740000|2022-01-24 17:19:00|13748.7|13747.7|13763.5|13762.5|13765.2|13764.2|13748.4|13747.4|464
1643044750000|2022-01-24 17:19:10|13762.7|13761.7|13753|13752|13765.6|13764.6|13751.7|13750.7|431
1643044760000|2022-01-24 17:19:20|13753.5|13752.5|13762.9|13761.9|13762.9|13761.9|13751.9|13750.9|459
1643044770000|2022-01-24 17:19:30|13762.5|13761.5|13763.1|13762.1|13765.4|13764.4|13758|13757|309
1643044780000|2022-01-24 17:19:40|13762.2|13761.2|13766.5|13765.5|13767.1|13766.1|13761.2|13760.2|265
1643044790000|2022-01-24 17:19:50|13766.1|13765.1|13757|13756|13766.1|13765.1|13756|13755|460
1643044800000|2022-01-24 17:20:00|13756.9|13755.9|13746.4|13745.4|13756.9|13755.9|13733.9|13732.9|486
1643044810000|2022-01-24 17:20:10|13746.5|13745.5|13766.2|13765.2|13767|13766|13745.9|13744.9|465
1643044820000|2022-01-24 17:20:20|13766.5|13765.5|13751.9|13750.9|13766.9|13765.9|13749.2|13748.2|547
1643044830000|2022-01-24 17:20:30|13751.6|13750.6|13754.4|13753.4|13754.4|13753.4|13745.4|13744.4|320
1643044840000|2022-01-24 17:20:40|13754.5|13753.5|13759.1|13758.1|13759.2|13758.2|13750.5|13749.5|228
1643044850000|2022-01-24 17:20:50|13759.2|13758.2|13750.1|13749.1|13759.7|13758.7|13748.6|13747.6|292
1643044860000|2022-01-24 17:21:00|13749.9|13748.9|13761|13760|13762.7|13761.7|13744|13743|496
1643044870000|2022-01-24 17:21:10|13760|13759|13765.7|13764.7|13768.6|13767.6|13752.6|13751.6|691
1643044880000|2022-01-24 17:21:20|13765.9|13764.9|13780.5|13779.5|13781.1|13780.1|13765.7|13764.7|432
1643044890000|2022-01-24 17:21:30|13779.6|13778.6|13792.7|13791.7|13794.5|13793.5|13771.5|13770.5|762
1643044900000|2022-01-24 17:21:40|13793.5|13792.5|13793.2|13792.2|13795.9|13794.9|13789.9|13788.9|512
1643044910000|2022-01-24 17:21:50|13793.1|13792.1|13802.6|13801.6|13804.2|13803.2|13788.4|13787.4|661
1643044920000|2022-01-24 17:22:00|13803|13802|13807.4|13806.4|13812.5|13811.5|13799.9|13798.9|531
1643044930000|2022-01-24 17:22:10|13807.7|13806.7|13813.2|13812.2|13817.7|13816.7|13807.7|13806.7|406
1643044940000|2022-01-24 17:22:20|13813.1|13812.1|13797.6|13796.6|13816.5|13815.5|13795.7|13794.7|632
1643044950000|2022-01-24 17:22:30|13797.7|13796.7|13808.9|13807.9|13813.2|13812.2|13795.7|13794.7|624
1643044960000|2022-01-24 17:22:40|13807.6|13806.6|13803.7|13802.7|13807.6|13806.6|13797.4|13796.4|222
1643044970000|2022-01-24 17:22:50|13804|13803|13802.1|13801.1|13815.6|13814.6|13802.1|13801.1|566
1643044980000|2022-01-24 17:23:00|13801|13800|13799|13798|13804.5|13803.5|13794|13793|332
1643044990000|2022-01-24 17:23:10|13798.9|13797.9|13795.7|13794.7|13799.1|13798.1|13792.5|13791.5|300
1643045000000|2022-01-24 17:23:20|13796.5|13795.5|13794.5|13793.5|13798.7|13797.7|13793.2|13792.2|197
1643045010000|2022-01-24 17:23:30|13793.9|13792.9|13794.6|13793.6|13796.7|13795.7|13789.6|13788.6|245
1643045020000|2022-01-24 17:23:40|13794.7|13793.7|13796.4|13795.4|13799.1|13798.1|13788.2|13787.2|323
1643045030000|2022-01-24 17:23:50|13796.2|13795.2|13782.4|13781.4|13796.2|13795.2|13780|13779|443
1643045040000|2022-01-24 17:24:00|13782|13781|13782.1|13781.1|13783.9|13782.9|13776.5|13775.5|295
1643045050000|2022-01-24 17:24:10|13781.1|13780.1|13767|13766|13782|13781|13766.6|13765.6|350
1643045060000|2022-01-24 17:24:20|13766.9|13765.9|13765.7|13764.7|13772.9|13771.9|13763.7|13762.7|446
1643045070000|2022-01-24 17:24:30|13765.5|13764.5|13767.9|13766.9|13771.9|13770.9|13761.6|13760.6|377
1643045080000|2022-01-24 17:24:40|13768.1|13767.1|13771|13770|13779.4|13778.4|13763.7|13762.7|290
1643045090000|2022-01-24 17:24:50|13770.4|13769.4|13774.6|13773.6|13776.1|13775.1|13768.2|13767.2|189
1643045100000|2022-01-24 17:25:00|13774.2|13773.2|13763|13762|13777.5|13776.5|13753.9|13752.9|391
1643045110000|2022-01-24 17:25:10|13762.7|13761.7|13750.7|13749.7|13763.1|13762.1|13746.9|13745.9|344
1643045120000|2022-01-24 17:25:20|13751.1|13750.1|13733|13732|13754.1|13753.1|13727.4|13726.4|839
1643045130000|2022-01-24 17:25:30|13733.9|13732.9|13735.4|13734.4|13737.1|13736.1|13730.1|13729.1|308
1643045140000|2022-01-24 17:25:40|13735|13734|13742.9|13741.9|13742.9|13741.9|13731.5|13730.5|295
1643045150000|2022-01-24 17:25:50|13746.5|13745.5|13749|13748|13754.9|13753.9|13744.5|13743.5|428
1643045160000|2022-01-24 17:26:00|13748.9|13747.9|13752|13751|13753|13752|13741.6|13740.6|252
1643045170000|2022-01-24 17:26:10|13752.2|13751.2|13765.9|13764.9|13766.9|13765.9|13752.2|13751.2|373
1643045180000|2022-01-24 17:26:20|13765.2|13764.2|13753.7|13752.7|13767.4|13766.4|13752.7|13751.7|338
1643045190000|2022-01-24 17:26:30|13753.6|13752.6|13747.5|13746.5|13753.7|13752.7|13747|13746|272
1643045200000|2022-01-24 17:26:40|13747.4|13746.4|13756.2|13755.2|13757|13756|13745.5|13744.5|342
1643045210000|2022-01-24 17:26:50|13756|13755|13761.7|13760.7|13765.6|13764.6|13755.6|13754.6|279
1643045220000|2022-01-24 17:27:00|13760|13759|13773.2|13772.2|13776.2|13775.2|13756.7|13755.7|619
1643045230000|2022-01-24 17:27:10|13773.1|13772.1|13773.2|13772.2|13779|13778|13763|13762|517
1643045240000|2022-01-24 17:27:20|13773.6|13772.6|13771.9|13770.9|13776.2|13775.2|13770.9|13769.9|250
1643045250000|2022-01-24 17:27:30|13771.5|13770.5|13783.1|13782.1|13785.6|13784.6|13769.7|13768.7|323
1643045260000|2022-01-24 17:27:40|13783.2|13782.2|13786.7|13785.7|13790.4|13789.4|13781.6|13780.6|364
1643045270000|2022-01-24 17:27:50|13785.6|13784.6|13790.9|13789.9|13796.7|13795.7|13783.1|13782.1|442
1643045280000|2022-01-24 17:28:00|13790.2|13789.2|13798.2|13797.2|13801.2|13800.2|13787.1|13786.1|474
1643045290000|2022-01-24 17:28:10|13798.5|13797.5|13807.5|13806.5|13808.2|13807.2|13797.7|13796.7|394
1643045300000|2022-01-24 17:28:20|13807|13806|13822.5|13821.5|13823.2|13822.2|13805.4|13804.4|644
1643045310000|2022-01-24 17:28:30|13821.9|13820.9|13820.9|13819.9|13824.5|13823.5|13818.4|13817.4|471
1643045320000|2022-01-24 17:28:40|13821.1|13820.1|13828.7|13827.7|13831|13830|13821|13820|527
1643045330000|2022-01-24 17:28:50|13827.4|13826.4|13812.7|13811.7|13827.4|13826.4|13812.7|13811.7|387
1643045340000|2022-01-24 17:29:00|13812.9|13811.9|13801|13800|13816|13815|13800.6|13799.6|635
1643045350000|2022-01-24 17:29:10|13801.2|13800.2|13795.5|13794.5|13803.6|13802.6|13793.1|13792.1|373
1643045360000|2022-01-24 17:29:20|13796|13795|13795.4|13794.4|13798|13797|13790.1|13789.1|219
1643045370000|2022-01-24 17:29:30|13796.1|13795.1|13801|13800|13801|13800|13793|13792|262
1643045380000|2022-01-24 17:29:40|13801.1|13800.1|13796.7|13795.7|13804.4|13803.4|13796|13795|412
1643045390000|2022-01-24 17:29:50|13796.2|13795.2|13805|13804|13810|13809|13794.9|13793.9|201
1643045400000|2022-01-24 17:30:00|13804|13803|13809.5|13808.5|13813.7|13812.7|13795.2|13794.2|517
1643045410000|2022-01-24 17:30:10|13809.7|13808.7|13820.4|13819.4|13824.1|13823.1|13804.7|13803.7|490
1643045420000|2022-01-24 17:30:20|13820.2|13819.2|13813.1|13812.1|13826.9|13825.9|13812.5|13811.5|368
1643045430000|2022-01-24 17:30:30|13813.7|13812.7|13810.6|13809.6|13819|13818|13810|13809|347
1643045440000|2022-01-24 17:30:40|13810.5|13809.5|13808.9|13807.9|13811.4|13810.4|13806.6|13805.6|141
1643045450000|2022-01-24 17:30:50|13809|13808|13784.9|13783.9|13809.6|13808.6|13784.9|13783.9|467
1643045460000|2022-01-24 17:31:00|13785.6|13784.6|13788.7|13787.7|13791.7|13790.7|13778.9|13777.9|753
1643045470000|2022-01-24 17:31:10|13788.9|13787.9|13783|13782|13791|13790|13781.1|13780.1|218
1643045480000|2022-01-24 17:31:20|13783.2|13782.2|13787.4|13786.4|13788|13787|13781|13780|175
1643045490000|2022-01-24 17:31:30|13787.5|13786.5|13796.9|13795.9|13797.4|13796.4|13787.5|13786.5|223
1643045500000|2022-01-24 17:31:40|13797.7|13796.7|13809|13808|13812|13811|13795|13794|364
1643045510000|2022-01-24 17:31:50|13809.5|13808.5|13821|13820|13823.9|13822.9|13809.5|13808.5|447
1643045520000|2022-01-24 17:32:00|13820.6|13819.6|13815.2|13814.2|13820.6|13819.6|13807.2|13806.2|339
1643045530000|2022-01-24 17:32:10|13815|13814|13808.2|13807.2|13821.4|13820.4|13803.7|13802.7|225
1643045540000|2022-01-24 17:32:20|13812|13811|13807.4|13806.4|13813.2|13812.2|13801.7|13800.7|286
1643045550000|2022-01-24 17:32:30|13807.2|13806.2|13801.5|13800.5|13807.5|13806.5|13798.7|13797.7|100
1643045560000|2022-01-24 17:32:40|13801|13800|13806|13805|13807|13806|13800.2|13799.2|542
1643045570000|2022-01-24 17:32:50|13805.9|13804.9|13805.6|13804.6|13806|13805|13791.2|13790.2|333
1643045580000|2022-01-24 17:33:00|13805.1|13804.1|13822.4|13821.4|13825.9|13824.9|13805.1|13804.1|403
1643045590000|2022-01-24 17:33:10|13822.7|13821.7|13815.6|13814.6|13829.9|13828.9|13813.2|13812.2|426
1643045600000|2022-01-24 17:33:20|13814.2|13813.2|13814.9|13813.9|13820.5|13819.5|13812.1|13811.1|193
1643045610000|2022-01-24 17:33:30|13815.5|13814.5|13814.9|13813.9|13816.1|13815.1|13808.4|13807.4|143
1643045620000|2022-01-24 17:33:40|13815.4|13814.4|13825.9|13824.9|13828|13827|13812.5|13811.5|219
1643045630000|2022-01-24 17:33:50|13826.1|13825.1|13823.7|13822.7|13830|13829|13817.1|13816.1|217
1643045640000|2022-01-24 17:34:00|13823.9|13822.9|13813.9|13812.9|13824.6|13823.6|13812|13811|253
1643045650000|2022-01-24 17:34:10|13814.2|13813.2|13817.4|13816.4|13819.7|13818.7|13814.1|13813.1|170
1643045660000|2022-01-24 17:34:20|13817.1|13816.1|13813.2|13812.2|13817.1|13816.1|13807.5|13806.5|191
1643045670000|2022-01-24 17:34:30|13813|13812|13809.5|13808.5|13813.4|13812.4|13806.4|13805.4|203
1643045680000|2022-01-24 17:34:40|13810|13809|13812.5|13811.5|13815|13814|13808.7|13807.7|105
1643045690000|2022-01-24 17:34:50|13812.7|13811.7|13825.4|13824.4|13825.9|13824.9|13805.1|13804.1|294
1643045700000|2022-01-24 17:35:00|13825.9|13824.9|13817|13816|13825.9|13824.9|13815.7|13814.7|163
1643045710000|2022-01-24 17:35:10|13817.1|13816.1|13811.6|13810.6|13817.7|13816.7|13810.7|13809.7|91
1643045720000|2022-01-24 17:35:20|13812.2|13811.2|13804.9|13803.9|13812.2|13811.2|13798.1|13797.1|505
1643045730000|2022-01-24 17:35:30|13805|13804|13792.5|13791.5|13806.9|13805.9|13792.5|13791.5|257
1643045740000|2022-01-24 17:35:40|13792.1|13791.1|13783.5|13782.5|13794|13793|13782.6|13781.6|535
1643045750000|2022-01-24 17:35:50|13783.2|13782.2|13788.6|13787.6|13790.5|13789.5|13783.2|13782.2|232
1643045760000|2022-01-24 17:36:00|13787.7|13786.7|13776.6|13775.6|13792|13791|13772.9|13771.9|479
1643045770000|2022-01-24 17:36:10|13777|13776|13787|13786|13788.5|13787.5|13774.9|13773.9|350
1643045780000|2022-01-24 17:36:20|13786.6|13785.6|13783.1|13782.1|13786.9|13785.9|13776.5|13775.5|174
1643045790000|2022-01-24 17:36:30|13783.2|13782.2|13777|13776|13785.2|13784.2|13774.1|13773.1|250
1643045800000|2022-01-24 17:36:40|13776.9|13775.9|13769.5|13768.5|13776.9|13775.9|13768.7|13767.7|362
1643045810000|2022-01-24 17:36:50|13769.2|13768.2|13778.1|13777.1|13779.9|13778.9|13769.2|13768.2|217
1643045820000|2022-01-24 17:37:00|13779|13778|13790.7|13789.7|13791.6|13790.6|13776.4|13775.4|375
1643045830000|2022-01-24 17:37:10|13791|13790|13775.5|13774.5|13792.4|13791.4|13775.5|13774.5|220
1643045840000|2022-01-24 17:37:20|13775.4|13774.4|13771.7|13770.7|13775.5|13774.5|13764.9|13763.9|442
1643045850000|2022-01-24 17:37:30|13771.9|13770.9|13784.6|13783.6|13785.7|13784.7|13771.4|13770.4|326
1643045860000|2022-01-24 17:37:40|13785|13784|13777.5|13776.5|13786.5|13785.5|13777.5|13776.5|347
1643045870000|2022-01-24 17:37:50|13777.7|13776.7|13780.1|13779.1|13781.5|13780.5|13771.1|13770.1|175
1643045880000|2022-01-24 17:38:00|13780.4|13779.4|13776.9|13775.9|13783.6|13782.6|13775.5|13774.5|187
1643045890000|2022-01-24 17:38:10|13776.7|13775.7|13781.5|13780.5|13785.6|13784.6|13776.2|13775.2|149
1643045900000|2022-01-24 17:38:20|13781.4|13780.4|13779.7|13778.7|13783|13782|13771.5|13770.5|260
1643045910000|2022-01-24 17:38:30|13779.6|13778.6|13776.6|13775.6|13779.6|13778.6|13774.4|13773.4|115
1643045920000|2022-01-24 17:38:40|13776.5|13775.5|13780.6|13779.6|13783.1|13782.1|13773.7|13772.7|169
1643045930000|2022-01-24 17:38:50|13780.2|13779.2|13786.5|13785.5|13787.6|13786.6|13780.2|13779.2|287
1643045940000|2022-01-24 17:39:00|13787.2|13786.2|13776.1|13775.1|13788.9|13787.9|13774.2|13773.2|226
1643045950000|2022-01-24 17:39:10|13776.6|13775.6|13775|13774|13778.7|13777.7|13774.6|13773.6|109
1643045960000|2022-01-24 17:39:20|13775.1|13774.1|13790.4|13789.4|13790.4|13789.4|13772.5|13771.5|261
1643045970000|2022-01-24 17:39:30|13790.7|13789.7|13804.2|13803.2|13805.6|13804.6|13790.6|13789.6|417
1643045980000|2022-01-24 17:39:40|13804.4|13803.4|13810.6|13809.6|13813.9|13812.9|13802.7|13801.7|340
1643045990000|2022-01-24 17:39:50|13810.9|13809.9|13809.5|13808.5|13817.1|13816.1|13805.1|13804.1|377
1643046000000|2022-01-24 17:40:00|13809.7|13808.7|13803.4|13802.4|13809.7|13808.7|13800|13799|189
1643046010000|2022-01-24 17:40:10|13803.7|13802.7|13778.5|13777.5|13808.7|13807.7|13776.7|13775.7|436
1643046020000|2022-01-24 17:40:20|13778.2|13777.2|13779.4|13778.4|13784.4|13783.4|13773.1|13772.1|316
1643046030000|2022-01-24 17:40:30|13777.1|13776.1|13777.4|13776.4|13787.2|13786.2|13773.9|13772.9|422
1643046040000|2022-01-24 17:40:40|13778|13777|13786.9|13785.9|13786.9|13785.9|13773.5|13772.5|332
1643046050000|2022-01-24 17:40:50|13786.5|13785.5|13782|13781|13786.7|13785.7|13777.5|13776.5|148
1643046060000|2022-01-24 17:41:00|13781.6|13780.6|13787.7|13786.7|13788|13787|13777.1|13776.1|297
1643046070000|2022-01-24 17:41:10|13787.6|13786.6|13770.2|13769.2|13788|13787|13770.2|13769.2|303
1643046080000|2022-01-24 17:41:20|13769.5|13768.5|13788.9|13787.9|13789.7|13788.7|13769.5|13768.5|293
1643046090000|2022-01-24 17:41:30|13789.4|13788.4|13792|13791|13797.4|13796.4|13787.1|13786.1|196
1643046100000|2022-01-24 17:41:40|13791.9|13790.9|13790.5|13789.5|13798|13797|13788.9|13787.9|239
1643046110000|2022-01-24 17:41:50|13790.2|13789.2|13792.7|13791.7|13797.4|13796.4|13789.5|13788.5|152
1643046120000|2022-01-24 17:42:00|13789.6|13788.6|13808.5|13807.5|13809.1|13808.1|13788.6|13787.6|309
1643046130000|2022-01-24 17:42:10|13807.7|13806.7|13823.1|13822.1|13826.2|13825.2|13807.7|13806.7|502
1643046140000|2022-01-24 17:42:20|13822.1|13821.1|13834|13833|13835.6|13834.6|13817.6|13816.6|499
1643046150000|2022-01-24 17:42:30|13834.5|13833.5|13843.7|13842.7|13849.1|13848.1|13834|13833|766
1643046160000|2022-01-24 17:42:40|13843.5|13842.5|13853.2|13852.2|13854.4|13853.4|13842.7|13841.7|570
1643046170000|2022-01-24 17:42:50|13853.1|13852.1|13856|13855|13856.7|13855.7|13848.6|13847.6|353
1643046180000|2022-01-24 17:43:00|13855.9|13854.9|13860|13859|13864.9|13863.9|13854.1|13853.1|597
1643046190000|2022-01-24 17:43:10|13859.9|13858.9|13853.6|13852.6|13863.4|13862.4|13853.5|13852.5|399
1643046200000|2022-01-24 17:43:20|13852.1|13851.1|13846.6|13845.6|13852.1|13851.1|13835.9|13834.9|617
1643046210000|2022-01-24 17:43:30|13847|13846|13856.9|13855.9|13861.7|13860.7|13844.4|13843.4|467
1643046220000|2022-01-24 17:43:40|13857|13856|13866.9|13865.9|13868.6|13867.6|13854|13853|419
1643046230000|2022-01-24 17:43:50|13867.1|13866.1|13863.4|13862.4|13874.1|13873.1|13863.1|13862.1|634
1643046240000|2022-01-24 17:44:00|13862|13861|13858.2|13857.2|13864.9|13863.9|13854.6|13853.6|386
1643046250000|2022-01-24 17:44:10|13861.6|13860.6|13872.5|13871.5|13873|13872|13859.5|13858.5|638
1643046260000|2022-01-24 17:44:20|13872.6|13871.6|13866.7|13865.7|13872.6|13871.6|13860.6|13859.6|292
1643046270000|2022-01-24 17:44:30|13866.5|13865.5|13855.4|13854.4|13867.6|13866.6|13854.4|13853.4|290
1643046280000|2022-01-24 17:44:40|13855.6|13854.6|13850.5|13849.5|13856.2|13855.2|13844.7|13843.7|472
1643046290000|2022-01-24 17:44:50|13850.1|13849.1|13867.5|13866.5|13868.2|13867.2|13849.5|13848.5|307
1643046300000|2022-01-24 17:45:00|13868|13867|13861.5|13860.5|13873.6|13872.6|13861.5|13860.5|426
1643046310000|2022-01-24 17:45:10|13861.6|13860.6|13867|13866|13870.6|13869.6|13861.4|13860.4|299
1643046320000|2022-01-24 17:45:20|13867.2|13866.2|13880|13879|13882|13881|13867.2|13866.2|632
1643046330000|2022-01-24 17:45:30|13880.1|13879.1|13880.2|13879.2|13883.6|13882.6|13875.7|13874.7|250
1643046340000|2022-01-24 17:45:40|13880.6|13879.6|13884.1|13883.1|13884.1|13883.1|13877.5|13876.5|309
1643046350000|2022-01-24 17:45:50|13884.7|13883.7|13870.5|13869.5|13885|13884|13867.4|13866.4|564
1643046360000|2022-01-24 17:46:00|13870.1|13869.1|13888.7|13887.7|13891.6|13890.6|13868.2|13867.2|458
1643046370000|2022-01-24 17:46:10|13887.9|13886.9|13888.7|13887.7|13891.7|13890.7|13885.9|13884.9|381
1643046380000|2022-01-24 17:46:20|13888.9|13887.9|13888.1|13887.1|13894.2|13893.2|13888|13887|532
1643046390000|2022-01-24 17:46:30|13888.4|13887.4|13879|13878|13888.4|13887.4|13879|13878|365
1643046400000|2022-01-24 17:46:40|13880.2|13879.2|13892.5|13891.5|13893.7|13892.7|13879.2|13878.2|554
1643046410000|2022-01-24 17:46:50|13891.2|13890.2|13889.6|13888.6|13892.2|13891.2|13883.9|13882.9|342
1643046420000|2022-01-24 17:47:00|13889.5|13888.5|13891|13890|13892.2|13891.2|13885.2|13884.2|243
1643046430000|2022-01-24 17:47:10|13891.5|13890.5|13895.9|13894.9|13897.6|13896.6|13890.6|13889.6|303
1643046440000|2022-01-24 17:47:20|13896|13895|13893.7|13892.7|13897.2|13896.2|13891.6|13890.6|226
1643046450000|2022-01-24 17:47:30|13893.5|13892.5|13892.6|13891.6|13894.7|13893.7|13889.5|13888.5|158
1643046460000|2022-01-24 17:47:40|13892.5|13891.5|13905.5|13904.5|13906|13905|13891|13890|429
1643046470000|2022-01-24 17:47:50|13905|13904|13900.5|13899.5|13908.4|13907.4|13898|13897|270
1643046480000|2022-01-24 17:48:00|13900.4|13899.4|13891.7|13890.7|13900.4|13899.4|13889|13888|340
1643046490000|2022-01-24 17:48:10|13893.1|13892.1|13883.7|13882.7|13895.5|13894.5|13882.4|13881.4|212
1643046500000|2022-01-24 17:48:20|13884.5|13883.5|13881.1|13880.1|13887.1|13886.1|13880.5|13879.5|247
1643046510000|2022-01-24 17:48:30|13881|13880|13870.5|13869.5|13883|13882|13865.5|13864.5|385
1643046520000|2022-01-24 17:48:40|13870.4|13869.4|13889.1|13888.1|13891.1|13890.1|13869.9|13868.9|309
1643046530000|2022-01-24 17:48:50|13889.5|13888.5|13890.9|13889.9|13893.6|13892.6|13887|13886|163
1643046540000|2022-01-24 17:49:00|13890.5|13889.5|13891.4|13890.4|13896.7|13895.7|13887.6|13886.6|280
1643046550000|2022-01-24 17:49:10|13890.1|13889.1|13890.5|13889.5|13896.6|13895.6|13887.5|13886.5|247
1643046560000|2022-01-24 17:49:20|13890.4|13889.4|13887.7|13886.7|13890.7|13889.7|13884.4|13883.4|199
1643046570000|2022-01-24 17:49:30|13887.9|13886.9|13886|13885|13889.5|13888.5|13883|13882|236
1643046580000|2022-01-24 17:49:40|13885.2|13884.2|13886.9|13885.9|13890.4|13889.4|13884.5|13883.5|183
1643046590000|2022-01-24 17:49:50|13887.6|13886.6|13893.4|13892.4|13897.4|13896.4|13886.1|13885.1|160
1643046600000|2022-01-24 17:50:00|13892.9|13891.9|13871.1|13870.1|13892.9|13891.9|13870|13869|443
1643046610000|2022-01-24 17:50:10|13872.9|13871.9|13858.5|13857.5|13873.6|13872.6|13855|13854|497
1643046620000|2022-01-24 17:50:20|13859|13858|13867.1|13866.1|13872.7|13871.7|13857.1|13856.1|254
1643046630000|2022-01-24 17:50:30|13865.5|13864.5|13870.7|13869.7|13883.6|13882.6|13863.7|13862.7|602
1643046640000|2022-01-24 17:50:40|13870.9|13869.9|13866.1|13865.1|13872.1|13871.1|13865.5|13864.5|330
1643046650000|2022-01-24 17:50:50|13866.7|13865.7|13873.2|13872.2|13873.2|13872.2|13865.6|13864.6|212
1643046660000|2022-01-24 17:51:00|13874|13873|13886.5|13885.5|13886.5|13885.5|13874|13873|326
1643046670000|2022-01-24 17:51:10|13886.4|13885.4|13895.9|13894.9|13896.9|13895.9|13884.9|13883.9|424
1643046680000|2022-01-24 17:51:20|13896|13895|13915.6|13914.6|13917|13916|13895|13894|1135
1643046690000|2022-01-24 17:51:30|13916.1|13915.1|13909.1|13908.1|13920.4|13919.4|13907|13906|442
1643046700000|2022-01-24 17:51:40|13908.9|13907.9|13909.6|13908.6|13912.6|13911.6|13906.1|13905.1|281
1643046710000|2022-01-24 17:51:50|13909.5|13908.5|13926.9|13925.9|13929.1|13928.1|13905.9|13904.9|608
1643046720000|2022-01-24 17:52:00|13927.1|13926.1|13906.4|13905.4|13927.1|13926.1|13905.2|13904.2|400
1643046730000|2022-01-24 17:52:10|13906.2|13905.2|13906.1|13905.1|13912|13911|13904.6|13903.6|334
1643046740000|2022-01-24 17:52:20|13906|13905|13907.4|13906.4|13910.9|13909.9|13905.4|13904.4|214
1643046750000|2022-01-24 17:52:30|13907.5|13906.5|13924.5|13923.5|13925.4|13924.4|13907.5|13906.5|585
1643046760000|2022-01-24 17:52:40|13924.1|13923.1|13928.6|13927.6|13930.9|13929.9|13924|13923|393
1643046770000|2022-01-24 17:52:50|13929.7|13928.7|13935.4|13934.4|13938.4|13937.4|13929.5|13928.5|722
1643046780000|2022-01-24 17:53:00|13937|13936|13927|13926|13937.4|13936.4|13923.9|13922.9|508
1643046790000|2022-01-24 17:53:10|13926.2|13925.2|13933|13932|13938|13937|13926.2|13925.2|377
1643046800000|2022-01-24 17:53:20|13933.4|13932.4|13925.4|13924.4|13934.7|13933.7|13925.4|13924.4|370
1643046810000|2022-01-24 17:53:30|13925.9|13924.9|13930.7|13929.7|13931.4|13930.4|13922.6|13921.6|266
1643046820000|2022-01-24 17:53:40|13931.1|13930.1|13924.5|13923.5|13933.1|13932.1|13924.5|13923.5|224
1643046830000|2022-01-24 17:53:50|13924.6|13923.6|13933.6|13932.6|13935.7|13934.7|13923.6|13922.6|489
1643046840000|2022-01-24 17:54:00|13935|13934|13930.6|13929.6|13935|13934|13927.5|13926.5|216
1643046850000|2022-01-24 17:54:10|13930.5|13929.5|13939.2|13938.2|13943|13942|13930|13929|578
1643046860000|2022-01-24 17:54:20|13939.4|13938.4|13949|13948|13949.5|13948.5|13939.4|13938.4|484
1643046870000|2022-01-24 17:54:30|13949.1|13948.1|13952.7|13951.7|13955.1|13954.1|13944.9|13943.9|466
1643046880000|2022-01-24 17:54:40|13952.9|13951.9|13948.9|13947.9|13957|13956|13948.6|13947.6|508
1643046890000|2022-01-24 17:54:50|13948.7|13947.7|13953.7|13952.7|13958|13957|13944.9|13943.9|536
1643046900000|2022-01-24 17:55:00|13953|13952|13943.7|13942.7|13955.9|13954.9|13940.7|13939.7|535
1643046910000|2022-01-24 17:55:10|13943.6|13942.6|13948.1|13947.1|13950.6|13949.6|13942.6|13941.6|415
1643046920000|2022-01-24 17:55:20|13948.5|13947.5|13947.6|13946.6|13950.9|13949.9|13943|13942|433
1643046930000|2022-01-24 17:55:30|13948|13947|13956.4|13955.4|13956.5|13955.5|13942.9|13941.9|339
1643046940000|2022-01-24 17:55:40|13955.5|13954.5|13959.6|13958.6|13962.4|13961.4|13954.5|13953.5|419
1643046950000|2022-01-24 17:55:50|13958.5|13957.5|13958.2|13957.2|13962.2|13961.2|13953.9|13952.9|393
1643046960000|2022-01-24 17:56:00|13958.4|13957.4|13953.9|13952.9|13959.4|13958.4|13948.7|13947.7|409
1643046970000|2022-01-24 17:56:10|13954|13953|13959.5|13958.5|13960.2|13959.2|13949.9|13948.9|276
1643046980000|2022-01-24 17:56:20|13959.4|13958.4|13959.1|13958.1|13964.2|13963.2|13955.6|13954.6|453
1643046990000|2022-01-24 17:56:30|13959.2|13958.2|13974.2|13973.2|13975.1|13974.1|13958.5|13957.5|468
1643047000000|2022-01-24 17:56:40|13974.4|13973.4|13969.9|13968.9|13978.6|13977.6|13969.9|13968.9|301
1643047010000|2022-01-24 17:56:50|13970|13969|13975.6|13974.6|13980.4|13979.4|13969.5|13968.5|392
1643047020000|2022-01-24 17:57:00|13975.7|13974.7|13960.6|13959.6|13975.7|13974.7|13960|13959|426
1643047030000|2022-01-24 17:57:10|13961.5|13960.5|13967.5|13966.5|13970.1|13969.1|13960.9|13959.9|302
1643047040000|2022-01-24 17:57:20|13966.9|13965.9|13971.4|13970.4|13972.1|13971.1|13962.9|13961.9|164
1643047050000|2022-01-24 17:57:30|13971.6|13970.6|13961.4|13960.4|13972.6|13971.6|13961.1|13960.1|181
1643047060000|2022-01-24 17:57:40|13961.6|13960.6|13960|13959|13965.2|13964.2|13958.7|13957.7|283
1643047070000|2022-01-24 17:57:50|13961.4|13960.4|13953|13952|13961.7|13960.7|13953|13952|207
1643047080000|2022-01-24 17:58:00|13951.4|13950.4|13952|13951|13955.2|13954.2|13947.5|13946.5|304
1643047090000|2022-01-24 17:58:10|13953.9|13952.9|13964|13963|13965.7|13964.7|13953.4|13952.4|499
1643047100000|2022-01-24 17:58:20|13964.1|13963.1|13960.7|13959.7|13966.1|13965.1|13958.7|13957.7|249
1643047110000|2022-01-24 17:58:30|13960.6|13959.6|13954.1|13953.1|13964.9|13963.9|13951.6|13950.6|432
1643047120000|2022-01-24 17:58:40|13953.7|13952.7|13946.6|13945.6|13957|13956|13944.7|13943.7|349
1643047130000|2022-01-24 17:58:50|13946.4|13945.4|13942.9|13941.9|13946.5|13945.5|13939.5|13938.5|415
1643047140000|2022-01-24 17:59:00|13943.2|13942.2|13956.5|13955.5|13958.4|13957.4|13943.1|13942.1|268
1643047150000|2022-01-24 17:59:10|13956.7|13955.7|13933.9|13932.9|13959.1|13958.1|13931.1|13930.1|793
1643047160000|2022-01-24 17:59:20|13933.2|13932.2|13934|13933|13938|13937|13929.9|13928.9|708
1643047170000|2022-01-24 17:59:30|13933.9|13932.9|13930.6|13929.6|13935.6|13934.6|13925.4|13924.4|397
1643047180000|2022-01-24 17:59:40|13929.5|13928.5|13930.5|13929.5|13941.4|13940.4|13928.7|13927.7|298
1643047190000|2022-01-24 17:59:50|13930.4|13929.4|13936.7|13935.7|13942.4|13941.4|13929.5|13928.5|200
1643047200000|2022-01-24 18:00:00|13935.5|13934.5|13949|13948|13950.1|13949.1|13934.6|13933.6|283
1643047210000|2022-01-24 18:00:10|13949.1|13948.1|13949.7|13948.7|13957.5|13956.5|13948.7|13947.7|393
1643047220000|2022-01-24 18:00:20|13949.9|13948.9|13949|13948|13954.7|13953.7|13948.2|13947.2|170
1643047230000|2022-01-24 18:00:30|13950.2|13949.2|13948.1|13947.1|13954.9|13953.9|13941.9|13940.9|331
1643047240000|2022-01-24 18:00:40|13948.2|13947.2|13953.1|13952.1|13954|13953|13947.1|13946.1|112
1643047250000|2022-01-24 18:00:50|13953.4|13952.4|13953.6|13952.6|13960.6|13959.6|13952.1|13951.1|208
1643047260000|2022-01-24 18:01:00|13953.5|13952.5|13939.6|13938.6|13953.5|13952.5|13934.5|13933.5|321
1643047270000|2022-01-24 18:01:10|13940.9|13939.9|13932.5|13931.5|13942.6|13941.6|13927.2|13926.2|509
1643047280000|2022-01-24 18:01:20|13932.6|13931.6|13930.7|13929.7|13933.7|13932.7|13927.4|13926.4|336
1643047290000|2022-01-24 18:01:30|13930.9|13929.9|13923.1|13922.1|13933.6|13932.6|13922.7|13921.7|257
1643047300000|2022-01-24 18:01:40|13922.7|13921.7|13930|13929|13936.7|13935.7|13922.7|13921.7|225
1643047310000|2022-01-24 18:01:50|13930.5|13929.5|13921.1|13920.1|13930.6|13929.6|13917.2|13916.2|269
1643047320000|2022-01-24 18:02:00|13920.4|13919.4|13934.7|13933.7|13935.7|13934.7|13913.6|13912.6|371
1643047330000|2022-01-24 18:02:10|13934.2|13933.2|13938.9|13937.9|13946.2|13945.2|13933.1|13932.1|336
1643047340000|2022-01-24 18:02:20|13938.7|13937.7|13933.9|13932.9|13942.7|13941.7|13927.6|13926.6|327
1643047350000|2022-01-24 18:02:30|13934.9|13933.9|13939.7|13938.7|13939.7|13938.7|13928.6|13927.6|275
1643047360000|2022-01-24 18:02:40|13939.6|13938.6|13943.2|13942.2|13944.6|13943.6|13930.9|13929.9|211
1643047370000|2022-01-24 18:02:50|13943.4|13942.4|13950.4|13949.4|13953.6|13952.6|13940.6|13939.6|214
1643047380000|2022-01-24 18:03:00|13950|13949|13944.6|13943.6|13955|13954|13944.5|13943.5|239
1643047390000|2022-01-24 18:03:10|13943.7|13942.7|13937.9|13936.9|13949.7|13948.7|13935.2|13934.2|354
1643047400000|2022-01-24 18:03:20|13938.1|13937.1|13943.4|13942.4|13944.1|13943.1|13936.6|13935.6|165
1643047410000|2022-01-24 18:03:30|13942.5|13941.5|13940.4|13939.4|13942.7|13941.7|13936.6|13935.6|238
1643047420000|2022-01-24 18:03:40|13940.5|13939.5|13939.7|13938.7|13943.7|13942.7|13935.4|13934.4|125
1643047430000|2022-01-24 18:03:50|13939.9|13938.9|13949.2|13948.2|13955|13954|13939.5|13938.5|185
1643047440000|2022-01-24 18:04:00|13947.6|13946.6|13938.9|13937.9|13950.1|13949.1|13937|13936|166
1643047450000|2022-01-24 18:04:10|13938.6|13937.6|13950.5|13949.5|13951|13950|13931.4|13930.4|305
1643047460000|2022-01-24 18:04:20|13949.9|13948.9|13961|13960|13961.5|13960.5|13949.9|13948.9|370
1643047470000|2022-01-24 18:04:30|13961.7|13960.7|13972.5|13971.5|13973.6|13972.6|13961.6|13960.6|545
1643047480000|2022-01-24 18:04:40|13972.7|13971.7|13963.5|13962.5|13974.4|13973.4|13963.1|13962.1|312
1643047490000|2022-01-24 18:04:50|13963.4|13962.4|13977.1|13976.1|13978.9|13977.9|13963.4|13962.4|479
1643047500000|2022-01-24 18:05:00|13976.6|13975.6|13978.6|13977.6|13979.7|13978.7|13967.1|13966.1|368
1643047510000|2022-01-24 18:05:10|13976|13975|13970.9|13969.9|13980|13979|13966.9|13965.9|362
1643047520000|2022-01-24 18:05:20|13970.7|13969.7|13962.1|13961.1|13970.7|13969.7|13958.1|13957.1|304
1643047530000|2022-01-24 18:05:30|13962|13961|13971.6|13970.6|13975.6|13974.6|13956.5|13955.5|253
1643047540000|2022-01-24 18:05:40|13971.7|13970.7|13971.2|13970.2|13975.4|13974.4|13969.5|13968.5|259
1643047550000|2022-01-24 18:05:50|13972|13971|13967.5|13966.5|13975.5|13974.5|13967.5|13966.5|178
1643047560000|2022-01-24 18:06:00|13966.7|13965.7|13971.9|13970.9|13973.1|13972.1|13958.7|13957.7|332
1643047570000|2022-01-24 18:06:10|13972.1|13971.1|13970.9|13969.9|13981|13980|13968.6|13967.6|515
1643047580000|2022-01-24 18:06:20|13971.1|13970.1|13987.4|13986.4|13987.6|13986.6|13969|13968|387
1643047590000|2022-01-24 18:06:30|13986.1|13985.1|13985.2|13984.2|13988.9|13987.9|13979|13978|496
1643047600000|2022-01-24 18:06:40|13986.1|13985.1|13990.5|13989.5|13990.9|13989.9|13982.9|13981.9|380
1643047610000|2022-01-24 18:06:50|13990.4|13989.4|14000.4|13999.4|14001.6|14000.6|13989.1|13988.1|819
1643047620000|2022-01-24 18:07:00|14000.5|13999.5|14010.1|14009.1|14011.4|14010.4|13997.4|13996.4|468
1643047630000|2022-01-24 18:07:10|14009.9|14008.9|14015.7|14014.7|14017.7|14016.7|14009|14008|495
1643047640000|2022-01-24 18:07:20|14014.9|14013.9|14012.9|14011.9|14020.6|14019.6|14012.5|14011.5|403
1643047650000|2022-01-24 18:07:30|14012.7|14011.7|14013.5|14012.5|14014.2|14013.2|14005.5|14004.5|277
1643047660000|2022-01-24 18:07:40|14013.7|14012.7|14021.5|14020.5|14023|14022|14011.9|14010.9|451
1643047670000|2022-01-24 18:07:50|14021.7|14020.7|14029.9|14028.9|14033.6|14032.6|14019.5|14018.5|549
1643047680000|2022-01-24 18:08:00|14031.2|14030.2|14032.2|14031.2|14035.7|14034.7|14026|14025|397
1643047690000|2022-01-24 18:08:10|14032.1|14031.1|14032.7|14031.7|14038.1|14037.1|14028.5|14027.5|362
1643047700000|2022-01-24 18:08:20|14032.6|14031.6|14041.5|14040.5|14050.1|14049.1|14032.6|14031.6|715
1643047710000|2022-01-24 18:08:30|14043.5|14042.5|14045.5|14044.5|14050|14049|14040|14039|377
1643047720000|2022-01-24 18:08:40|14044.6|14043.6|14052|14051|14053.9|14052.9|14044.6|14043.6|424
1643047730000|2022-01-24 18:08:50|14051.6|14050.6|14046|14045|14051.6|14050.6|14043.7|14042.7|510
1643047740000|2022-01-24 18:09:00|14045.6|14044.6|14036.2|14035.2|14047|14046|14035.2|14034.2|391
1643047750000|2022-01-24 18:09:10|14036.4|14035.4|14035|14034|14040.7|14039.7|14033.1|14032.1|402
1643047760000|2022-01-24 18:09:20|14034.5|14033.5|14032.6|14031.6|14034.5|14033.5|14028.9|14027.9|354
1643047770000|2022-01-24 18:09:30|14034.4|14033.4|14024.9|14023.9|14035.7|14034.7|14022.2|14021.2|601
1643047780000|2022-01-24 18:09:40|14024.7|14023.7|14022|14021|14028.2|14027.2|14021.7|14020.7|518
1643047790000|2022-01-24 18:09:50|14021.9|14020.9|14021.2|14020.2|14021.9|14020.9|14015.9|14014.9|324
1643047800000|2022-01-24 18:10:00|14022.9|14021.9|14022.4|14021.4|14023.2|14022.2|14017.7|14016.7|314
1643047810000|2022-01-24 18:10:10|14021.5|14020.5|14040.7|14039.7|14041.5|14040.5|14021.5|14020.5|321
1643047820000|2022-01-24 18:10:20|14039.7|14038.7|14040.5|14039.5|14043.6|14042.6|14037.7|14036.7|283
1643047830000|2022-01-24 18:10:30|14040.4|14039.4|14035|14034|14042.4|14041.4|14033.7|14032.7|431
1643047840000|2022-01-24 18:10:40|14035.1|14034.1|14048.7|14047.7|14051.9|14050.9|14033.6|14032.6|375
1643047850000|2022-01-24 18:10:50|14048.1|14047.1|14044.1|14043.1|14049.6|14048.6|14038.9|14037.9|285
1643047860000|2022-01-24 18:11:00|14042.5|14041.5|14028|14027|14044.6|14043.6|14027.2|14026.2|415
1643047870000|2022-01-24 18:11:10|14027.9|14026.9|14035.9|14034.9|14037.2|14036.2|14025.9|14024.9|194
1643047880000|2022-01-24 18:11:20|14036|14035|14041|14040|14042.9|14041.9|14036|14035|299
1643047890000|2022-01-24 18:11:30|14039.4|14038.4|14033|14032|14039.4|14038.4|14031.9|14030.9|178
1643047900000|2022-01-24 18:11:40|14033.1|14032.1|14038|14037|14039.5|14038.5|14031.9|14030.9|119
1643047910000|2022-01-24 18:11:50|14037.6|14036.6|14039.7|14038.7|14043.6|14042.6|14036.5|14035.5|171
1643047920000|2022-01-24 18:12:00|14039.5|14038.5|14026.4|14025.4|14042.6|14041.6|14025.7|14024.7|294
1643047930000|2022-01-24 18:12:10|14026.2|14025.2|14016.9|14015.9|14026.2|14025.2|14014.7|14013.7|419
1643047940000|2022-01-24 18:12:20|14016.7|14015.7|14027|14026|14027|14026|14014.9|14013.9|252
1643047950000|2022-01-24 18:12:30|14027.1|14026.1|14026.6|14025.6|14030.6|14029.6|14022.9|14021.9|218
1643047960000|2022-01-24 18:12:40|14026.5|14025.5|14023|14022|14027.1|14026.1|14019.2|14018.2|154
1643047970000|2022-01-24 18:12:50|14024.7|14023.7|14037.4|14036.4|14037.9|14036.9|14024.7|14023.7|201
1643047980000|2022-01-24 18:13:00|14037.1|14036.1|14036.7|14035.7|14041.7|14040.7|14034.7|14033.7|199
1643047990000|2022-01-24 18:13:10|14036|14035|14033.6|14032.6|14038.1|14037.1|14031.1|14030.1|116
1643048000000|2022-01-24 18:13:20|14033.7|14032.7|14042.6|14041.6|14042.6|14041.6|14033.7|14032.7|107
1643048010000|2022-01-24 18:13:30|14042.5|14041.5|14056|14055|14057.2|14056.2|14040.5|14039.5|446
1643048020000|2022-01-24 18:13:40|14055.7|14054.7|14049.4|14048.4|14058.2|14057.2|14047.1|14046.1|387
1643048030000|2022-01-24 18:13:50|14049.6|14048.6|14058.4|14057.4|14059.9|14058.9|14049.6|14048.6|216
1643048040000|2022-01-24 18:14:00|14058.2|14057.2|14065.7|14064.7|14067.9|14066.9|14058|14057|546
1643048050000|2022-01-24 18:14:10|14065.2|14064.2|14066.9|14065.9|14067.6|14066.6|14061.6|14060.6|371
1643048060000|2022-01-24 18:14:20|14066.7|14065.7|14058.1|14057.1|14069.6|14068.6|14058.1|14057.1|336
1643048070000|2022-01-24 18:14:30|14058.2|14057.2|14059.5|14058.5|14060.4|14059.4|14055.2|14054.2|284
1643048080000|2022-01-24 18:14:40|14059.6|14058.6|14072.1|14071.1|14072.7|14071.7|14059.6|14058.6|387
1643048090000|2022-01-24 18:14:50|14072.2|14071.2|14067.9|14066.9|14073.1|14072.1|14066.9|14065.9|228
1643048100000|2022-01-24 18:15:00|14067.5|14066.5|14070.2|14069.2|14078.1|14077.1|14067.1|14066.1|346
1643048110000|2022-01-24 18:15:10|14070.1|14069.1|14055.4|14054.4|14070.1|14069.1|14053.2|14052.2|366
1643048120000|2022-01-24 18:15:20|14055.5|14054.5|14054.9|14053.9|14058.1|14057.1|14052.6|14051.6|245
1643048130000|2022-01-24 18:15:30|14057.1|14056.1|14064.9|14063.9|14068.5|14067.5|14054.5|14053.5|345
1643048140000|2022-01-24 18:15:40|14063.4|14062.4|14062.5|14061.5|14065.7|14064.7|14058|14057|286
1643048150000|2022-01-24 18:15:50|14062.6|14061.6|14068.6|14067.6|14070.7|14069.7|14060.7|14059.7|258
1643048160000|2022-01-24 18:16:00|14067|14066|14068.5|14067.5|14068.5|14067.5|14063.6|14062.6|249
1643048170000|2022-01-24 18:16:10|14068.1|14067.1|14083.7|14082.7|14086.2|14085.2|14068|14067|552
1643048180000|2022-01-24 18:16:20|14083.9|14082.9|14078.1|14077.1|14088|14087|14076.7|14075.7|530
1643048190000|2022-01-24 18:16:30|14077.7|14076.7|14085.1|14084.1|14085.1|14084.1|14076.7|14075.7|264
1643048200000|2022-01-24 18:16:40|14085.7|14084.7|14087.7|14086.7|14089.1|14088.1|14085|14084|309
1643048210000|2022-01-24 18:16:50|14087.6|14086.6|14098.2|14097.2|14099|14098|14087.2|14086.2|444
1643048220000|2022-01-24 18:17:00|14098.9|14097.9|14103.6|14102.6|14103.7|14102.7|14096.6|14095.6|396
1643048230000|2022-01-24 18:17:10|14102.6|14101.6|14107.6|14106.6|14108.7|14107.7|14099.5|14098.5|316
1643048240000|2022-01-24 18:17:20|14107.1|14106.1|14108.6|14107.6|14110.7|14109.7|14106.7|14105.7|287
1643048250000|2022-01-24 18:17:30|14108.9|14107.9|14111.4|14110.4|14117.5|14116.5|14105.1|14104.1|589
1643048260000|2022-01-24 18:17:40|14111.7|14110.7|14098.1|14097.1|14111.7|14110.7|14097|14096|659
1643048270000|2022-01-24 18:17:50|14098.2|14097.2|14099.7|14098.7|14100.1|14099.1|14091.5|14090.5|537
1643048280000|2022-01-24 18:18:00|14099.1|14098.1|14090|14089|14099.9|14098.9|14088|14087|493
1643048290000|2022-01-24 18:18:10|14090.2|14089.2|14095.4|14094.4|14097.9|14096.9|14085.1|14084.1|460
1643048300000|2022-01-24 18:18:20|14097|14096|14102.6|14101.6|14105.5|14104.5|14096.5|14095.5|265
1643048310000|2022-01-24 18:18:30|14103|14102|14092.2|14091.2|14105.9|14104.9|14090.4|14089.4|624
1643048320000|2022-01-24 18:18:40|14092.4|14091.4|14093.1|14092.1|14093.9|14092.9|14087.9|14086.9|265
1643048330000|2022-01-24 18:18:50|14093|14092|14102|14101|14102.6|14101.6|14088.2|14087.2|320
1643048340000|2022-01-24 18:19:00|14101|14100|14102.5|14101.5|14103.9|14102.9|14098.4|14097.4|194
1643048350000|2022-01-24 18:19:10|14102.6|14101.6|14100.5|14099.5|14108.2|14107.2|14098.9|14097.9|310
1643048360000|2022-01-24 18:19:20|14100.4|14099.4|14108.1|14107.1|14109.1|14108.1|14100.2|14099.2|310
1643048370000|2022-01-24 18:19:30|14108.5|14107.5|14114.7|14113.7|14114.7|14113.7|14107.2|14106.2|408
1643048380000|2022-01-24 18:19:40|14114.4|14113.4|14114|14113|14114.9|14113.9|14108.9|14107.9|214
1643048390000|2022-01-24 18:19:50|14114.6|14113.6|14106|14105|14115|14114|14105.9|14104.9|244
1643048400000|2022-01-24 18:20:00|14104.2|14103.2|14107.7|14106.7|14111|14110|14101|14100|290
1643048410000|2022-01-24 18:20:10|14107.9|14106.9|14112.9|14111.9|14113.2|14112.2|14107.9|14106.9|178
1643048420000|2022-01-24 18:20:20|14111.6|14110.6|14105.5|14104.5|14115|14114|14105.5|14104.5|444
1643048430000|2022-01-24 18:20:30|14105.6|14104.6|14093|14092|14105.6|14104.6|14092.6|14091.6|336
1643048440000|2022-01-24 18:20:40|14093.1|14092.1|14082.6|14081.6|14095|14094|14080.9|14079.9|522
1643048450000|2022-01-24 18:20:50|14082.7|14081.7|14080.7|14079.7|14082.9|14081.9|14068.4|14067.4|679
1643048460000|2022-01-24 18:21:00|14080.2|14079.2|14068|14067|14080.2|14079.2|14066.9|14065.9|556
1643048470000|2022-01-24 18:21:10|14068.9|14067.9|14057.4|14056.4|14074|14073|14057.2|14056.2|344
1643048480000|2022-01-24 18:21:20|14059.1|14058.1|14052.5|14051.5|14061.4|14060.4|14048.4|14047.4|458
1643048490000|2022-01-24 18:21:30|14055.4|14054.4|14058.7|14057.7|14058.7|14057.7|14050.2|14049.2|490
1643048500000|2022-01-24 18:21:40|14058.6|14057.6|14069.1|14068.1|14069.2|14068.2|14051.4|14050.4|529
1643048510000|2022-01-24 18:21:50|14068.1|14067.1|14069.9|14068.9|14071.9|14070.9|14066.4|14065.4|290
1643048520000|2022-01-24 18:22:00|14070.6|14069.6|14065.6|14064.6|14081.4|14080.4|14064.9|14063.9|389
1643048530000|2022-01-24 18:22:10|14064.7|14063.7|14069.4|14068.4|14078.1|14077.1|14064.7|14063.7|217
1643048540000|2022-01-24 18:22:20|14068.9|14067.9|14069.7|14068.7|14072.6|14071.6|14066.4|14065.4|214
1643048550000|2022-01-24 18:22:30|14069|14068|14059.7|14058.7|14069.1|14068.1|14058.4|14057.4|259
1643048560000|2022-01-24 18:22:40|14060.7|14059.7|14072.6|14071.6|14073.5|14072.5|14058.9|14057.9|199
1643048570000|2022-01-24 18:22:50|14072.9|14071.9|14077.6|14076.6|14079|14078|14072.9|14071.9|276
1643048580000|2022-01-24 18:23:00|14077.4|14076.4|14070.4|14069.4|14079.6|14078.6|14067.1|14066.1|291
1643048590000|2022-01-24 18:23:10|14070.1|14069.1|14061.7|14060.7|14071|14070|14059.5|14058.5|161
1643048600000|2022-01-24 18:23:20|14061.6|14060.6|14058.9|14057.9|14063|14062|14056.2|14055.2|187
1643048610000|2022-01-24 18:23:30|14059|14058|14050.1|14049.1|14060|14059|14050.1|14049.1|311
1643048620000|2022-01-24 18:23:40|14050.7|14049.7|14042.1|14041.1|14050.7|14049.7|14040.1|14039.1|496
1643048630000|2022-01-24 18:23:50|14042.4|14041.4|14035.9|14034.9|14043.1|14042.1|14033.7|14032.7|311
1643048640000|2022-01-24 18:24:00|14035.6|14034.6|14041.2|14040.2|14046.5|14045.5|14034.5|14033.5|373
1643048650000|2022-01-24 18:24:10|14041.1|14040.1|14034.1|14033.1|14043.1|14042.1|14029.4|14028.4|290
1643048660000|2022-01-24 18:24:20|14034|14033|14028.2|14027.2|14037.4|14036.4|14024.1|14023.1|286
1643048670000|2022-01-24 18:24:30|14028|14027|14027.9|14026.9|14028.6|14027.6|14022.4|14021.4|387
1643048680000|2022-01-24 18:24:40|14028.4|14027.4|14020.6|14019.6|14028.7|14027.7|14018.2|14017.2|460
1643048690000|2022-01-24 18:24:50|14019.6|14018.6|14012|14011|14020.1|14019.1|14007|14006|639
1643048700000|2022-01-24 18:25:00|14011.7|14010.7|14028.1|14027.1|14028.2|14027.2|14007|14006|586
1643048710000|2022-01-24 18:25:10|14028.4|14027.4|14027.7|14026.7|14030.9|14029.9|14017.7|14016.7|411
1643048720000|2022-01-24 18:25:20|14026.6|14025.6|14031.1|14030.1|14035.6|14034.6|14025.5|14024.5|272
1643048730000|2022-01-24 18:25:30|14031.4|14030.4|14040.1|14039.1|14041.4|14040.4|14027.9|14026.9|313
1643048740000|2022-01-24 18:25:40|14039.9|14038.9|14029.9|14028.9|14043|14042|14028.5|14027.5|527
1643048750000|2022-01-24 18:25:50|14029.6|14028.6|14020.9|14019.9|14031.9|14030.9|14019.4|14018.4|259
1643048760000|2022-01-24 18:26:00|14020.7|14019.7|14038|14037|14040.9|14039.9|14020.7|14019.7|369
1643048770000|2022-01-24 18:26:10|14038.2|14037.2|14018.7|14017.7|14039.5|14038.5|14017.7|14016.7|385
1643048780000|2022-01-24 18:26:20|14019|14018|14013.4|14012.4|14019.6|14018.6|14009.9|14008.9|403
1643048790000|2022-01-24 18:26:30|14013.7|14012.7|13999.4|13998.4|14016.7|14015.7|13996|13995|454
1643048800000|2022-01-24 18:26:40|14000.9|13999.9|13999.9|13998.9|14007.1|14006.1|13997|13996|315
1643048810000|2022-01-24 18:26:50|13997.9|13996.9|14006.2|14005.2|14010.6|14009.6|13995.4|13994.4|462
1643048820000|2022-01-24 18:27:00|14006.6|14005.6|14004.9|14003.9|14006.9|14005.9|13995.6|13994.6|421
1643048830000|2022-01-24 18:27:10|14004|14003|14001.4|14000.4|14004.9|14003.9|13998.6|13997.6|239
1643048840000|2022-01-24 18:27:20|14002.1|14001.1|14006|14005|14007.6|14006.6|14001.6|14000.6|212
1643048850000|2022-01-24 18:27:30|14005.9|14004.9|13985|13984|14008.1|14007.1|13981.7|13980.7|774
1643048860000|2022-01-24 18:27:40|13984.2|13983.2|13985.4|13984.4|13994|13993|13982.1|13981.1|361
1643048870000|2022-01-24 18:27:50|13985.5|13984.5|13982.4|13981.4|13986.6|13985.6|13977.4|13976.4|351
1643048880000|2022-01-24 18:28:00|13982.2|13981.2|13993.4|13992.4|13994.7|13993.7|13981.4|13980.4|322
1643048890000|2022-01-24 18:28:10|13993.2|13992.2|13997.2|13996.2|14001.6|14000.6|13987.2|13986.2|255
1643048900000|2022-01-24 18:28:20|13997.9|13996.9|14000.1|13999.1|14004|14003|13991.1|13990.1|252
1643048910000|2022-01-24 18:28:30|14000.2|13999.2|14009.5|14008.5|14009.5|14008.5|13993.7|13992.7|302
1643048920000|2022-01-24 18:28:40|14010.4|14009.4|14012.5|14011.5|14015.9|14014.9|14008|14007|327
1643048930000|2022-01-24 18:28:50|14012.6|14011.6|13999.1|13998.1|14012.7|14011.7|13994.1|13993.1|262
1643048940000|2022-01-24 18:29:00|13999.5|13998.5|14009.7|14008.7|14013.1|14012.1|13997.5|13996.5|572
1643048950000|2022-01-24 18:29:10|14009.9|14008.9|14006.7|14005.7|14014.2|14013.2|14003|14002|215
1643048960000|2022-01-24 18:29:20|14006.2|14005.2|14004.5|14003.5|14008.5|14007.5|14000.7|13999.7|153
1643048970000|2022-01-24 18:29:30|14003.9|14002.9|14000.6|13999.6|14005.7|14004.7|14000.2|13999.2|102
1643048980000|2022-01-24 18:29:40|14000.7|13999.7|13991.4|13990.4|14001.7|14000.7|13988.5|13987.5|270
1643048990000|2022-01-24 18:29:50|13991.5|13990.5|13984.9|13983.9|13991.9|13990.9|13982.6|13981.6|223
1643049000000|2022-01-24 18:30:00|13984.7|13983.7|13989.7|13988.7|13991.4|13990.4|13979.5|13978.5|366
1643049010000|2022-01-24 18:30:10|13989.9|13988.9|13984.7|13983.7|13996.2|13995.2|13982.6|13981.6|295
1643049020000|2022-01-24 18:30:20|13984.2|13983.2|14001.2|14000.2|14003.9|14002.9|13983.2|13982.2|205
1643049030000|2022-01-24 18:30:30|14001.4|14000.4|14008|14007|14008.1|14007.1|14001.4|14000.4|291
1643049040000|2022-01-24 18:30:40|14007|14006|14011.1|14010.1|14017.9|14016.9|14005.9|14004.9|430
1643049050000|2022-01-24 18:30:50|14011.2|14010.2|14009.4|14008.4|14022.7|14021.7|14008|14007|545
1643049060000|2022-01-24 18:31:00|14008.2|14007.2|14013.1|14012.1|14013.1|14012.1|13997.9|13996.9|371
1643049070000|2022-01-24 18:31:10|14014.1|14013.1|14021.4|14020.4|14022.5|14021.5|14009.2|14008.2|185
1643049080000|2022-01-24 18:31:20|14021.5|14020.5|14017.4|14016.4|14024.6|14023.6|14015|14014|243
1643049090000|2022-01-24 18:31:30|14017.9|14016.9|14018.1|14017.1|14021|14020|14013.9|14012.9|251
1643049100000|2022-01-24 18:31:40|14018.5|14017.5|14015.6|14014.6|14024.1|14023.1|14012.1|14011.1|279
1643049110000|2022-01-24 18:31:50|14016.9|14015.9|14015.6|14014.6|14021.1|14020.1|14012.1|14011.1|203
1643049120000|2022-01-24 18:32:00|14015.2|14014.2|14008.7|14007.7|14021.6|14020.6|14007.9|14006.9|277
1643049130000|2022-01-24 18:32:10|14008.6|14007.6|14000.2|13999.2|14011.2|14010.2|13997.4|13996.4|543
1643049140000|2022-01-24 18:32:20|14000.7|13999.7|13998.7|13997.7|14003.4|14002.4|13994.4|13993.4|193
1643049150000|2022-01-24 18:32:30|13998.9|13997.9|13999|13998|14000.2|13999.2|13992.6|13991.6|159
1643049160000|2022-01-24 18:32:40|13998.9|13997.9|14010.4|14009.4|14012.5|14011.5|13997.6|13996.6|263
1643049170000|2022-01-24 18:32:50|14010.7|14009.7|14021.4|14020.4|14021.9|14020.9|14009.9|14008.9|138
1643049180000|2022-01-24 18:33:00|14021.9|14020.9|14040.4|14039.4|14043.6|14042.6|14019.4|14018.4|541
1643049190000|2022-01-24 18:33:10|14040.6|14039.6|14049.6|14048.6|14050.2|14049.2|14037.1|14036.1|469
1643049200000|2022-01-24 18:33:20|14049.9|14048.9|14060.6|14059.6|14060.6|14059.6|14049.9|14048.9|444
1643049210000|2022-01-24 18:33:30|14059.5|14058.5|14058|14057|14065.1|14064.1|14057.5|14056.5|335
1643049220000|2022-01-24 18:33:40|14058.1|14057.1|14057.4|14056.4|14062|14061|14056.2|14055.2|258
1643049230000|2022-01-24 18:33:50|14057.2|14056.2|14042.6|14041.6|14057.2|14056.2|14038.7|14037.7|625
1643049240000|2022-01-24 18:34:00|14042.7|14041.7|14053.6|14052.6|14056|14055|14038.5|14037.5|266
1643049250000|2022-01-24 18:34:10|14054.1|14053.1|14058.1|14057.1|14060.2|14059.2|14052.7|14051.7|197
1643049260000|2022-01-24 18:34:20|14058.2|14057.2|14051.2|14050.2|14061.1|14060.1|14050.9|14049.9|225
1643049270000|2022-01-24 18:34:30|14051.4|14050.4|14052.2|14051.2|14054|14053|14050.5|14049.5|98
1643049280000|2022-01-24 18:34:40|14051.7|14050.7|14075|14074|14075|14074|14051.7|14050.7|422
1643049290000|2022-01-24 18:34:50|14075.1|14074.1|14072.2|14071.2|14078.5|14077.5|14070.5|14069.5|341
1643049300000|2022-01-24 18:35:00|14072.1|14071.1|14050.9|14049.9|14072.1|14071.1|14048|14047|389
1643049310000|2022-01-24 18:35:10|14051|14050|14058|14057|14059.4|14058.4|14047.9|14046.9|177
1643049320000|2022-01-24 18:35:20|14058.1|14057.1|14058|14057|14062.6|14061.6|14055.5|14054.5|186
1643049330000|2022-01-24 18:35:30|14057.6|14056.6|14055.6|14054.6|14064.4|14063.4|14054.2|14053.2|156
1643049340000|2022-01-24 18:35:40|14055.5|14054.5|14046.6|14045.6|14055.5|14054.5|14041.4|14040.4|398
1643049350000|2022-01-24 18:35:50|14047.4|14046.4|14045.7|14044.7|14047.4|14046.4|14041.5|14040.5|180
1643049360000|2022-01-24 18:36:00|14047.1|14046.1|14042.1|14041.1|14052.9|14051.9|14038.7|14037.7|153
1643049370000|2022-01-24 18:36:10|14041.4|14040.4|14027.6|14026.6|14042.2|14041.2|14023.9|14022.9|327
1643049380000|2022-01-24 18:36:20|14027.5|14026.5|14019.7|14018.7|14032|14031|14018.7|14017.7|344
1643049390000|2022-01-24 18:36:30|14019.2|14018.2|14029.6|14028.6|14031.4|14030.4|14018.4|14017.4|497
1643049400000|2022-01-24 18:36:40|14030.1|14029.1|14030.2|14029.2|14033.1|14032.1|14027.1|14026.1|163
1643049410000|2022-01-24 18:36:50|14030.1|14029.1|14030|14029|14031.4|14030.4|14027.1|14026.1|138
1643049420000|2022-01-24 18:37:00|14030.5|14029.5|14012.2|14011.2|14030.9|14029.9|14007.1|14006.1|413
1643049430000|2022-01-24 18:37:10|14012.9|14011.9|14003.2|14002.2|14016.6|14015.6|14003.1|14002.1|422
1643049440000|2022-01-24 18:37:20|14003.4|14002.4|14010.9|14009.9|14011.9|14010.9|14003.4|14002.4|192
1643049450000|2022-01-24 18:37:30|14012.2|14011.2|14027.2|14026.2|14027.2|14026.2|14007.5|14006.5|524
1643049460000|2022-01-24 18:37:40|14026.5|14025.5|14019.2|14018.2|14026.5|14025.5|14018.1|14017.1|213
1643049470000|2022-01-24 18:37:50|14019.4|14018.4|14026.5|14025.5|14027.5|14026.5|14016.1|14015.1|143
1643049480000|2022-01-24 18:38:00|14026.4|14025.4|14026.5|14025.5|14029.5|14028.5|14021.7|14020.7|175
1643049490000|2022-01-24 18:38:10|14026.6|14025.6|14026.7|14025.7|14037.9|14036.9|14024|14023|367
1643049500000|2022-01-24 18:38:20|14027.5|14026.5|14024.5|14023.5|14030|14029|14021.9|14020.9|238
1643049510000|2022-01-24 18:38:30|14025.4|14024.4|14034.9|14033.9|14037.2|14036.2|14025|14024|177
1643049520000|2022-01-24 18:38:40|14036.2|14035.2|14041.2|14040.2|14044.4|14043.4|14035.5|14034.5|239
1643049530000|2022-01-24 18:38:50|14041|14040|14053.2|14052.2|14055.4|14054.4|14041|14040|296
1643049540000|2022-01-24 18:39:00|14051.4|14050.4|14064.1|14063.1|14066|14065|14050|14049|321
1643049550000|2022-01-24 18:39:10|14065.6|14064.6|14067.5|14066.5|14073|14072|14062.4|14061.4|364
1643049560000|2022-01-24 18:39:20|14068|14067|14061.2|14060.2|14071.7|14070.7|14060.6|14059.6|264
1643049570000|2022-01-24 18:39:30|14065.2|14064.2|14074|14073|14075.2|14074.2|14064.6|14063.6|252
1643049580000|2022-01-24 18:39:40|14071.7|14070.7|14077.5|14076.5|14083.9|14082.9|14071.6|14070.6|308
1643049590000|2022-01-24 18:39:50|14077.7|14076.7|14078.4|14077.4|14086|14085|14075.5|14074.5|253
1643049600000|2022-01-24 18:40:00|14078.2|14077.2|14078.7|14077.7|14083.1|14082.1|14075.2|14074.2|256
1643049610000|2022-01-24 18:40:10|14078.9|14077.9|14057.6|14056.6|14079|14078|14056.4|14055.4|546
1643049620000|2022-01-24 18:40:20|14057.4|14056.4|14064.5|14063.5|14066.4|14065.4|14057.4|14056.4|162
1643049630000|2022-01-24 18:40:30|14064.4|14063.4|14060.9|14059.9|14064.5|14063.5|14053.4|14052.4|182
1643049640000|2022-01-24 18:40:40|14060.7|14059.7|14063.1|14062.1|14063.9|14062.9|14058|14057|212
1643049650000|2022-01-24 18:40:50|14063.6|14062.6|14062.2|14061.2|14064.5|14063.5|14059|14058|177
1643049660000|2022-01-24 18:41:00|14062.6|14061.6|14064.4|14063.4|14070.4|14069.4|14062.5|14061.5|189
1643049670000|2022-01-24 18:41:10|14063.5|14062.5|14047.6|14046.6|14064|14063|14046.4|14045.4|433
1643049680000|2022-01-24 18:41:20|14045.5|14044.5|14057.6|14056.6|14059.1|14058.1|14044.5|14043.5|229
1643049690000|2022-01-24 18:41:30|14058.7|14057.7|14072.1|14071.1|14072.9|14071.9|14058.5|14057.5|243
1643049700000|2022-01-24 18:41:40|14072.2|14071.2|14065.5|14064.5|14075.5|14074.5|14063.1|14062.1|246
1643049710000|2022-01-24 18:41:50|14066.2|14065.2|14062.4|14061.4|14068|14067|14058.9|14057.9|215
1643049720000|2022-01-24 18:42:00|14060.9|14059.9|14050.4|14049.4|14063.5|14062.5|14050.4|14049.4|231
1643049730000|2022-01-24 18:42:10|14051.1|14050.1|14047.5|14046.5|14061|14060|14047.1|14046.1|182
1643049740000|2022-01-24 18:42:20|14047.6|14046.6|14057.4|14056.4|14057.4|14056.4|14046.4|14045.4|133
1643049750000|2022-01-24 18:42:30|14057.6|14056.6|14067.1|14066.1|14067.1|14066.1|14055.6|14054.6|187
1643049760000|2022-01-24 18:42:40|14067.4|14066.4|14058.2|14057.2|14067.9|14066.9|14055.2|14054.2|220
1643049770000|2022-01-24 18:42:50|14058.1|14057.1|14067|14066|14071.5|14070.5|14058.1|14057.1|285
1643049780000|2022-01-24 18:43:00|14066.4|14065.4|14073.1|14072.1|14074.2|14073.2|14063.6|14062.6|238
1643049790000|2022-01-24 18:43:10|14073.7|14072.7|14070.1|14069.1|14076|14075|14067.1|14066.1|209
1643049800000|2022-01-24 18:43:20|14070.9|14069.9|14070.2|14069.2|14077|14076|14068.5|14067.5|302
1643049810000|2022-01-24 18:43:30|14069.6|14068.6|14061.9|14060.9|14070.2|14069.2|14060.7|14059.7|268
1643049820000|2022-01-24 18:43:40|14061.7|14060.7|14063.6|14062.6|14065.4|14064.4|14059.2|14058.2|181
1643049830000|2022-01-24 18:43:50|14063.5|14062.5|14062.2|14061.2|14064.1|14063.1|14057.1|14056.1|169
1643049840000|2022-01-24 18:44:00|14062.1|14061.1|14034.4|14033.4|14062.1|14061.1|14034.4|14033.4|811
1643049850000|2022-01-24 18:44:10|14035.9|14034.9|14034|14033|14035.9|14034.9|14023.5|14022.5|362
1643049860000|2022-01-24 18:44:20|14033.6|14032.6|14030.4|14029.4|14038.4|14037.4|14025.4|14024.4|279
1643049870000|2022-01-24 18:44:30|14031.1|14030.1|14035.5|14034.5|14035.9|14034.9|14028.1|14027.1|175
1643049880000|2022-01-24 18:44:40|14033.5|14032.5|14042.1|14041.1|14048.6|14047.6|14033.5|14032.5|257
1643049890000|2022-01-24 18:44:50|14042.2|14041.2|14044.1|14043.1|14049.9|14048.9|14041.9|14040.9|248
1643049900000|2022-01-24 18:45:00|14043|14042|14055|14054|14058.1|14057.1|14040.6|14039.6|301
1643049910000|2022-01-24 18:45:10|14058|14057|14064.7|14063.7|14067.9|14066.9|14058|14057|301
1643049920000|2022-01-24 18:45:20|14064.9|14063.9|14074|14073|14077.2|14076.2|14061.9|14060.9|336
1643049930000|2022-01-24 18:45:30|14073.6|14072.6|14076.5|14075.5|14081.4|14080.4|14069.4|14068.4|358
1643049940000|2022-01-24 18:45:40|14076.2|14075.2|14071.9|14070.9|14078.7|14077.7|14070.1|14069.1|195
1643049950000|2022-01-24 18:45:50|14072.1|14071.1|14073|14072|14074|14073|14062.7|14061.7|188
1643049960000|2022-01-24 18:46:00|14072.7|14071.7|14090.2|14089.2|14092|14091|14071.6|14070.6|746
1643049970000|2022-01-24 18:46:10|14090.1|14089.1|14098.4|14097.4|14100.1|14099.1|14089.5|14088.5|486
1643049980000|2022-01-24 18:46:20|14098.7|14097.7|14103.1|14102.1|14105|14104|14097.6|14096.6|308
1643049990000|2022-01-24 18:46:30|14102.6|14101.6|14108.7|14107.7|14108.7|14107.7|14098.5|14097.5|358
1643050000000|2022-01-24 18:46:40|14108.9|14107.9|14110.2|14109.2|14110.2|14109.2|14103.6|14102.6|376
1643050010000|2022-01-24 18:46:50|14110.1|14109.1|14096.9|14095.9|14110.2|14109.2|14094.6|14093.6|485
1643050020000|2022-01-24 18:47:00|14096.7|14095.7|14097.9|14096.9|14101.1|14100.1|14092.7|14091.7|247
1643050030000|2022-01-24 18:47:10|14097|14096|14095.4|14094.4|14103.1|14102.1|14095.4|14094.4|128
1643050040000|2022-01-24 18:47:20|14094.5|14093.5|14095.7|14094.7|14095.7|14094.7|14086.2|14085.2|318
1643050050000|2022-01-24 18:47:30|14095.9|14094.9|14091.6|14090.6|14096|14095|14089.1|14088.1|115
1643050060000|2022-01-24 18:47:40|14091.9|14090.9|14096.9|14095.9|14102.1|14101.1|14090.7|14089.7|200
1643050070000|2022-01-24 18:47:50|14096.7|14095.7|14098.9|14097.9|14103.5|14102.5|14096.5|14095.5|153
1643050080000|2022-01-24 18:48:00|14099.1|14098.1|14098.6|14097.6|14102.4|14101.4|14090.6|14089.6|585
1643050090000|2022-01-24 18:48:10|14097.7|14096.7|14094.5|14093.5|14097.9|14096.9|14090.4|14089.4|161
1643050100000|2022-01-24 18:48:20|14094.1|14093.1|14103.4|14102.4|14104.4|14103.4|14090.2|14089.2|228
1643050110000|2022-01-24 18:48:30|14102.9|14101.9|14104.6|14103.6|14109.9|14108.9|14102|14101|307
1643050120000|2022-01-24 18:48:40|14104|14103|14103.2|14102.2|14109|14108|14101.2|14100.2|297
1643050130000|2022-01-24 18:48:50|14103.4|14102.4|14101|14100|14103.4|14102.4|14095.4|14094.4|316
1643050140000|2022-01-24 18:49:00|14101.1|14100.1|14108.9|14107.9|14109.6|14108.6|14098.1|14097.1|196
1643050150000|2022-01-24 18:49:10|14108.7|14107.7|14125.7|14124.7|14129|14128|14108|14107|1040
1643050160000|2022-01-24 18:49:20|14125.4|14124.4|14132.6|14131.6|14132.6|14131.6|14125|14124|420
1643050170000|2022-01-24 18:49:30|14132.5|14131.5|14135.4|14134.4|14136|14135|14127|14126|284
1643050180000|2022-01-24 18:49:40|14135.6|14134.6|14138.7|14137.7|14139.6|14138.6|14130.5|14129.5|333
1643050190000|2022-01-24 18:49:50|14138.9|14137.9|14141.7|14140.7|14143.7|14142.7|14134.5|14133.5|384
1643050200000|2022-01-24 18:50:00|14141.4|14140.4|14138.9|14137.9|14149.9|14148.9|14137.2|14136.2|535
1643050210000|2022-01-24 18:50:10|14141.2|14140.2|14140.6|14139.6|14142.1|14141.1|14133.4|14132.4|410
1643050220000|2022-01-24 18:50:20|14140.7|14139.7|14149.9|14148.9|14152.2|14151.2|14140.7|14139.7|247
1643050230000|2022-01-24 18:50:30|14149.4|14148.4|14155.4|14154.4|14155.5|14154.5|14147|14146|516
1643050240000|2022-01-24 18:50:40|14155.6|14154.6|14162.2|14161.2|14163.9|14162.9|14154.5|14153.5|623
1643050250000|2022-01-24 18:50:50|14163.4|14162.4|14161|14160|14163.5|14162.5|14157.4|14156.4|409
1643050260000|2022-01-24 18:51:00|14161.7|14160.7|14158.9|14157.9|14167|14166|14158.6|14157.6|521
1643050270000|2022-01-24 18:51:10|14160|14159|14156.9|14155.9|14161.9|14160.9|14155|14154|227
1643050280000|2022-01-24 18:51:20|14157.5|14156.5|14157.7|14156.7|14163.9|14162.9|14155|14154|268
1643050290000|2022-01-24 18:51:30|14157.1|14156.1|14156.1|14155.1|14159.5|14158.5|14154.6|14153.6|201
1643050300000|2022-01-24 18:51:40|14156.7|14155.7|14155.6|14154.6|14159.1|14158.1|14152.7|14151.7|225
1643050310000|2022-01-24 18:51:50|14154.9|14153.9|14144.4|14143.4|14155.5|14154.5|14138.6|14137.6|324
1643050320000|2022-01-24 18:52:00|14144.7|14143.7|14136.7|14135.7|14146.1|14145.1|14129.5|14128.5|385
1643050330000|2022-01-24 18:52:10|14136.1|14135.1|14132.2|14131.2|14136.9|14135.9|14131.4|14130.4|263
1643050340000|2022-01-24 18:52:20|14131.4|14130.4|14135.4|14134.4|14139.9|14138.9|14131.4|14130.4|255
1643050350000|2022-01-24 18:52:30|14135.7|14134.7|14138.4|14137.4|14140.5|14139.5|14130|14129|246
1643050360000|2022-01-24 18:52:40|14136.6|14135.6|14135.5|14134.5|14138.6|14137.6|14129|14128|376
1643050370000|2022-01-24 18:52:50|14135.7|14134.7|14144.6|14143.6|14147.2|14146.2|14133.6|14132.6|214
1643050380000|2022-01-24 18:53:00|14144.9|14143.9|14149.6|14148.6|14155.1|14154.1|14144.9|14143.9|315
1643050390000|2022-01-24 18:53:10|14149.7|14148.7|14145.9|14144.9|14152.9|14151.9|14142.4|14141.4|288
1643050400000|2022-01-24 18:53:20|14147.2|14146.2|14134.9|14133.9|14148|14147|14129.6|14128.6|380
1643050410000|2022-01-24 18:53:30|14134.5|14133.5|14134.5|14133.5|14136.9|14135.9|14128.9|14127.9|293
1643050420000|2022-01-24 18:53:40|14136.9|14135.9|14138.6|14137.6|14141.4|14140.4|14135|14134|140
1643050430000|2022-01-24 18:53:50|14138.5|14137.5|14137.9|14136.9|14145|14144|14134.1|14133.1|191
1643050440000|2022-01-24 18:54:00|14138|14137|14150.5|14149.5|14154.7|14153.7|14135.6|14134.6|348
1643050450000|2022-01-24 18:54:10|14150.4|14149.4|14160|14159|14160.6|14159.6|14150.4|14149.4|264
1643050460000|2022-01-24 18:54:20|14159.6|14158.6|14163.4|14162.4|14169.7|14168.7|14158.4|14157.4|484
1643050470000|2022-01-24 18:54:30|14163.9|14162.9|14171.1|14170.1|14171.7|14170.7|14163.9|14162.9|355
1643050480000|2022-01-24 18:54:40|14170.4|14169.4|14162.9|14161.9|14172|14171|14162.4|14161.4|346
1643050490000|2022-01-24 18:54:50|14161.6|14160.6|14164.6|14163.6|14167.1|14166.1|14160.9|14159.9|197
1643050500000|2022-01-24 18:55:00|14165|14164|14171.7|14170.7|14172|14171|14163.5|14162.5|335
1643050510000|2022-01-24 18:55:10|14170.5|14169.5|14184|14183|14184|14183|14168.1|14167.1|513
1643050520000|2022-01-24 18:55:20|14184.6|14183.6|14163.4|14162.4|14185|14184|14158.1|14157.1|501
1643050530000|2022-01-24 18:55:30|14163.5|14162.5|14165.7|14164.7|14166.1|14165.1|14158.1|14157.1|311
1643050540000|2022-01-24 18:55:40|14164.6|14163.6|14161.7|14160.7|14167.7|14166.7|14161.7|14160.7|265
1643050550000|2022-01-24 18:55:50|14161.9|14160.9|14155.9|14154.9|14168.9|14167.9|14153.7|14152.7|406
1643050560000|2022-01-24 18:56:00|14156|14155|14150.7|14149.7|14157.6|14156.6|14144.6|14143.6|364
1643050570000|2022-01-24 18:56:10|14150.9|14149.9|14162.2|14161.2|14163.6|14162.6|14149.2|14148.2|210
1643050580000|2022-01-24 18:56:20|14162.4|14161.4|14163.7|14162.7|14173.6|14172.6|14161.4|14160.4|437
1643050590000|2022-01-24 18:56:30|14164.4|14163.4|14166.1|14165.1|14170.6|14169.6|14162.4|14161.4|221
1643050600000|2022-01-24 18:56:40|14166.2|14165.2|14172.5|14171.5|14173|14172|14162.7|14161.7|345
1643050610000|2022-01-24 18:56:50|14173|14172|14165.1|14164.1|14173.9|14172.9|14163.4|14162.4|160
1643050620000|2022-01-24 18:57:00|14167.7|14166.7|14163.7|14162.7|14168.6|14167.6|14161.6|14160.6|181
1643050630000|2022-01-24 18:57:10|14163.6|14162.6|14159.2|14158.2|14164.9|14163.9|14158.9|14157.9|153
1643050640000|2022-01-24 18:57:20|14158.2|14157.2|14174.1|14173.1|14174.9|14173.9|14155.9|14154.9|363
1643050650000|2022-01-24 18:57:30|14174|14173|14168.2|14167.2|14175.2|14174.2|14166.1|14165.1|167
1643050660000|2022-01-24 18:57:40|14167.7|14166.7|14166.1|14165.1|14168.6|14167.6|14163|14162|208
1643050670000|2022-01-24 18:57:50|14166.4|14165.4|14167.4|14166.4|14168.4|14167.4|14164.2|14163.2|79
1643050680000|2022-01-24 18:58:00|14167.2|14166.2|14177|14176|14179.1|14178.1|14167|14166|267
1643050690000|2022-01-24 18:58:10|14176.9|14175.9|14177.9|14176.9|14182.6|14181.6|14176.6|14175.6|220
1643050700000|2022-01-24 18:58:20|14177.6|14176.6|14167|14166|14179.7|14178.7|14163.9|14162.9|255
1643050710000|2022-01-24 18:58:30|14166.1|14165.1|14160.6|14159.6|14166.1|14165.1|14156.9|14155.9|270
1643050720000|2022-01-24 18:58:40|14160.7|14159.7|14162.7|14161.7|14166.6|14165.6|14158.7|14157.7|205
1643050730000|2022-01-24 18:58:50|14162.5|14161.5|14168.2|14167.2|14172|14171|14160.6|14159.6|147
1643050740000|2022-01-24 18:59:00|14168.4|14167.4|14168.5|14167.5|14171.5|14170.5|14162.9|14161.9|497
1643050750000|2022-01-24 18:59:10|14169.5|14168.5|14174.7|14173.7|14181.6|14180.6|14169.5|14168.5|318
1643050760000|2022-01-24 18:59:20|14175.2|14174.2|14178.5|14177.5|14179.4|14178.4|14173.2|14172.2|142
1643050770000|2022-01-24 18:59:30|14179.2|14178.2|14188.9|14187.9|14189.5|14188.5|14177.6|14176.6|364
1643050780000|2022-01-24 18:59:40|14189.4|14188.4|14189.5|14188.5|14194.4|14193.4|14187.5|14186.5|264
1643050790000|2022-01-24 18:59:50|14189.6|14188.6|14191.1|14190.1|14192.6|14191.6|14187.4|14186.4|181
1643050800000|2022-01-24 19:00:00|14190.4|14189.4|14190.1|14189.1|14196|14195|14186.2|14185.2|475
1643050810000|2022-01-24 19:00:10|14189.7|14188.7|14202.4|14201.4|14210.1|14209.1|14189.7|14188.7|883
1643050820000|2022-01-24 19:00:20|14202.2|14201.2|14203.9|14202.9|14209.4|14208.4|14201.6|14200.6|398
1643050830000|2022-01-24 19:00:30|14204.7|14203.7|14204.5|14203.5|14208.6|14207.6|14199.2|14198.2|296
1643050840000|2022-01-24 19:00:40|14205.1|14204.1|14212.5|14211.5|14216.9|14215.9|14202.2|14201.2|537
1643050850000|2022-01-24 19:00:50|14213.1|14212.1|14200.6|14199.6|14215.5|14214.5|14197.6|14196.6|698
1643050860000|2022-01-24 19:01:00|14200|14199|14203.6|14202.6|14205.2|14204.2|14195.4|14194.4|265
1643050870000|2022-01-24 19:01:10|14204.4|14203.4|14217.5|14216.5|14220.5|14219.5|14198.4|14197.4|406
1643050880000|2022-01-24 19:01:20|14218.1|14217.1|14220|14219|14220.9|14219.9|14214.6|14213.6|651
1643050890000|2022-01-24 19:01:30|14220.9|14219.9|14222.6|14221.6|14223.6|14222.6|14215.9|14214.9|431
1643050900000|2022-01-24 19:01:40|14222.9|14221.9|14220.1|14219.1|14224.1|14223.1|14216.6|14215.6|599
1643050910000|2022-01-24 19:01:50|14220.6|14219.6|14230.4|14229.4|14230.6|14229.6|14220.6|14219.6|265
1643050920000|2022-01-24 19:02:00|14231.4|14230.4|14239.5|14238.5|14243.1|14242.1|14231.4|14230.4|562
1643050930000|2022-01-24 19:02:10|14239.4|14238.4|14240.6|14239.6|14243.7|14242.7|14235.6|14234.6|410
1643050940000|2022-01-24 19:02:20|14240.9|14239.9|14246.1|14245.1|14247.1|14246.1|14239.5|14238.5|431
1643050950000|2022-01-24 19:02:30|14246.2|14245.2|14257|14256|14257.7|14256.7|14243.9|14242.9|647
1643050960000|2022-01-24 19:02:40|14256.2|14255.2|14257.4|14256.4|14260.9|14259.9|14254.7|14253.7|647
1643050970000|2022-01-24 19:02:50|14255.4|14254.4|14257.7|14256.7|14262.6|14261.6|14254.2|14253.2|570
1643050980000|2022-01-24 19:03:00|14258.7|14257.7|14241|14240|14259.5|14258.5|14240.2|14239.2|497
1643050990000|2022-01-24 19:03:10|14242.4|14241.4|14228.7|14227.7|14242.9|14241.9|14224.7|14223.7|957
1643051000000|2022-01-24 19:03:20|14230.7|14229.7|14233.2|14232.2|14235.1|14234.1|14226.5|14225.5|510
1643051010000|2022-01-24 19:03:30|14233.4|14232.4|14230.5|14229.5|14236.4|14235.4|14227|14226|232
1643051020000|2022-01-24 19:03:40|14230.4|14229.4|14233.6|14232.6|14242.9|14241.9|14226.6|14225.6|547
1643051030000|2022-01-24 19:03:50|14234.2|14233.2|14235.2|14234.2|14237.9|14236.9|14230.1|14229.1|184
1643051040000|2022-01-24 19:04:00|14235.4|14234.4|14225.7|14224.7|14239.7|14238.7|14221.5|14220.5|452
1643051050000|2022-01-24 19:04:10|14226|14225|14210|14209|14230.2|14229.2|14204.5|14203.5|534
1643051060000|2022-01-24 19:04:20|14209.9|14208.9|14202.7|14201.7|14212.5|14211.5|14200.9|14199.9|539
1643051070000|2022-01-24 19:04:30|14203.5|14202.5|14199.2|14198.2|14206.7|14205.7|14195.2|14194.2|499
1643051080000|2022-01-24 19:04:40|14199.1|14198.1|14209.1|14208.1|14216.4|14215.4|14198.5|14197.5|537
1643051090000|2022-01-24 19:04:50|14209.4|14208.4|14210|14209|14213.5|14212.5|14199.4|14198.4|252
1643051100000|2022-01-24 19:05:00|14209.9|14208.9|14222.6|14221.6|14222.9|14221.9|14206.2|14205.2|410
1643051110000|2022-01-24 19:05:10|14222.5|14221.5|14226.2|14225.2|14226.2|14225.2|14215.4|14214.4|219
1643051120000|2022-01-24 19:05:20|14225.7|14224.7|14217.2|14216.2|14230.7|14229.7|14215.6|14214.6|320
1643051130000|2022-01-24 19:05:30|14217.1|14216.1|14213.2|14212.2|14217.4|14216.4|14206|14205|385
1643051140000|2022-01-24 19:05:40|14212.5|14211.5|14213.6|14212.6|14215.6|14214.6|14204.1|14203.1|424
1643051150000|2022-01-24 19:05:50|14213.7|14212.7|14209.4|14208.4|14218.1|14217.1|14207.9|14206.9|254
1643051160000|2022-01-24 19:06:00|14209.7|14208.7|14217.5|14216.5|14219.4|14218.4|14209.7|14208.7|171
1643051170000|2022-01-24 19:06:10|14218.2|14217.2|14216.4|14215.4|14230.6|14229.6|14215.1|14214.1|583
1643051180000|2022-01-24 19:06:20|14215.1|14214.1|14222.9|14221.9|14227.1|14226.1|14210.7|14209.7|241
1643051190000|2022-01-24 19:06:30|14222.6|14221.6|14224.5|14223.5|14227.1|14226.1|14220.7|14219.7|166
1643051200000|2022-01-24 19:06:40|14224.7|14223.7|14221.2|14220.2|14228|14227|14219.4|14218.4|246
1643051210000|2022-01-24 19:06:50|14221.5|14220.5|14216.1|14215.1|14223.5|14222.5|14214.4|14213.4|219
1643051220000|2022-01-24 19:07:00|14215.9|14214.9|14214.4|14213.4|14224|14223|14209.1|14208.1|292
1643051230000|2022-01-24 19:07:10|14214.9|14213.9|14212.9|14211.9|14215|14214|14202.6|14201.6|294
1643051240000|2022-01-24 19:07:20|14212.6|14211.6|14216.6|14215.6|14221|14220|14212.6|14211.6|235
1643051250000|2022-01-24 19:07:30|14216.9|14215.9|14221.5|14220.5|14221.5|14220.5|14213.2|14212.2|153
1643051260000|2022-01-24 19:07:40|14221.2|14220.2|14230.7|14229.7|14231.4|14230.4|14220.5|14219.5|311
1643051270000|2022-01-24 19:07:50|14231|14230|14230.9|14229.9|14234.7|14233.7|14228.9|14227.9|376
1643051280000|2022-01-24 19:08:00|14230.4|14229.4|14225.4|14224.4|14230.4|14229.4|14223.9|14222.9|144
1643051290000|2022-01-24 19:08:10|14224.6|14223.6|14230.7|14229.7|14232.1|14231.1|14219.9|14218.9|499
1643051300000|2022-01-24 19:08:20|14230.6|14229.6|14219.9|14218.9|14230.6|14229.6|14216.4|14215.4|152
1643051310000|2022-01-24 19:08:30|14220|14219|14219.2|14218.2|14220.1|14219.1|14210.1|14209.1|219
1643051320000|2022-01-24 19:08:40|14219.1|14218.1|14230.7|14229.7|14230.7|14229.7|14217.7|14216.7|173
1643051330000|2022-01-24 19:08:50|14230.6|14229.6|14223.5|14222.5|14230.7|14229.7|14222.2|14221.2|315
1643051340000|2022-01-24 19:09:00|14222.7|14221.7|14221.6|14220.6|14223.5|14222.5|14213.2|14212.2|214
1643051350000|2022-01-24 19:09:10|14221.7|14220.7|14246.6|14245.6|14247.1|14246.1|14221.7|14220.7|567
1643051360000|2022-01-24 19:09:20|14247.1|14246.1|14241.4|14240.4|14247.7|14246.7|14239.6|14238.6|293
1643051370000|2022-01-24 19:09:30|14241.5|14240.5|14233.6|14232.6|14244.9|14243.9|14232.5|14231.5|204
1643051380000|2022-01-24 19:09:40|14234.1|14233.1|14233|14232|14235.7|14234.7|14227.7|14226.7|241
1643051390000|2022-01-24 19:09:50|14233.1|14232.1|14233.9|14232.9|14241.7|14240.7|14230.1|14229.1|246
1643051400000|2022-01-24 19:10:00|14233.7|14232.7|14246.2|14245.2|14247|14246|14232.1|14231.1|245
1643051410000|2022-01-24 19:10:10|14246.1|14245.1|14244.9|14243.9|14253.2|14252.2|14244.5|14243.5|269
1643051420000|2022-01-24 19:10:20|14244.6|14243.6|14248.1|14247.1|14256|14255|14244|14243|838
1643051430000|2022-01-24 19:10:30|14247.9|14246.9|14252.4|14251.4|14259.4|14258.4|14247.4|14246.4|317
1643051440000|2022-01-24 19:10:40|14252.9|14251.9|14246.4|14245.4|14252.9|14251.9|14245|14244|350
1643051450000|2022-01-24 19:10:50|14245.4|14244.4|14231.2|14230.2|14255.1|14254.1|14230.5|14229.5|775
1643051460000|2022-01-24 19:11:00|14229|14228|14232.5|14231.5|14233.6|14232.6|14225.6|14224.6|291
1643051470000|2022-01-24 19:11:10|14232.4|14231.4|14227.2|14226.2|14233.9|14232.9|14219.1|14218.1|321
1643051480000|2022-01-24 19:11:20|14227.5|14226.5|14224|14223|14228.2|14227.2|14221.2|14220.2|264
1643051490000|2022-01-24 19:11:30|14225|14224|14228.2|14227.2|14228.9|14227.9|14218.2|14217.2|724
1643051500000|2022-01-24 19:11:40|14228.1|14227.1|14223.9|14222.9|14230.1|14229.1|14221.9|14220.9|148
1643051510000|2022-01-24 19:11:50|14223.4|14222.4|14231.5|14230.5|14239.4|14238.4|14222.5|14221.5|321
1643051520000|2022-01-24 19:12:00|14232.6|14231.6|14215.9|14214.9|14235.1|14234.1|14210.5|14209.5|652
1643051530000|2022-01-24 19:12:10|14215.7|14214.7|14203.4|14202.4|14215.7|14214.7|14198.9|14197.9|650
1643051540000|2022-01-24 19:12:20|14203.5|14202.5|14195.9|14194.9|14204.4|14203.4|14191|14190|516
1643051550000|2022-01-24 19:12:30|14196.9|14195.9|14190|14189|14199|14198|14186.2|14185.2|525
1643051560000|2022-01-24 19:12:40|14190.1|14189.1|14187.1|14186.1|14190.9|14189.9|14181.7|14180.7|353
1643051570000|2022-01-24 19:12:50|14186.9|14185.9|14177.4|14176.4|14188.7|14187.7|14176.2|14175.2|487
1643051580000|2022-01-24 19:13:00|14177.5|14176.5|14190.7|14189.7|14194.2|14193.2|14176.5|14175.5|372
1643051590000|2022-01-24 19:13:10|14190.9|14189.9|14167.9|14166.9|14192.7|14191.7|14166.1|14165.1|712
1643051600000|2022-01-24 19:13:20|14167.7|14166.7|14165.5|14164.5|14167.7|14166.7|14157.2|14156.2|598
1643051610000|2022-01-24 19:13:30|14164.6|14163.6|14158|14157|14165.5|14164.5|14153|14152|534
1643051620000|2022-01-24 19:13:40|14157.4|14156.4|14156.1|14155.1|14160.6|14159.6|14152.7|14151.7|256
1643051630000|2022-01-24 19:13:50|14155.4|14154.4|14152.5|14151.5|14156|14155|14147.2|14146.2|440
1643051640000|2022-01-24 19:14:00|14151.2|14150.2|14163.6|14162.6|14167.2|14166.2|14151.2|14150.2|463
1643051650000|2022-01-24 19:14:10|14163.9|14162.9|14165.6|14164.6|14165.6|14164.6|14147.4|14146.4|510
1643051660000|2022-01-24 19:14:20|14166.4|14165.4|14167.9|14166.9|14171.5|14170.5|14163.6|14162.6|322
1643051670000|2022-01-24 19:14:30|14168.2|14167.2|14164.6|14163.6|14168.2|14167.2|14156.5|14155.5|283
1643051680000|2022-01-24 19:14:40|14165|14164|14163.1|14162.1|14167.1|14166.1|14156.6|14155.6|175
1643051690000|2022-01-24 19:14:50|14165|14164|14167.5|14166.5|14171|14170|14160.5|14159.5|323
1643051700000|2022-01-24 19:15:00|14167.9|14166.9|14180.5|14179.5|14181.1|14180.1|14166|14165|335
1643051710000|2022-01-24 19:15:10|14180.6|14179.6|14173.4|14172.4|14189.6|14188.6|14169.1|14168.1|411
1643051720000|2022-01-24 19:15:20|14173|14172|14173.6|14172.6|14173.9|14172.9|14163.2|14162.2|298
1643051730000|2022-01-24 19:15:30|14173.5|14172.5|14170.4|14169.4|14176.6|14175.6|14169|14168|239
1643051740000|2022-01-24 19:15:40|14169.2|14168.2|14157.1|14156.1|14169.4|14168.4|14157.1|14156.1|289
1643051750000|2022-01-24 19:15:50|14156.6|14155.6|14165.7|14164.7|14166.4|14165.4|14153.6|14152.6|465
1643051760000|2022-01-24 19:16:00|14165.6|14164.6|14172.5|14171.5|14180.4|14179.4|14165.6|14164.6|491
1643051770000|2022-01-24 19:16:10|14173|14172|14162.1|14161.1|14174.5|14173.5|14158.6|14157.6|280
1643051780000|2022-01-24 19:16:20|14162.7|14161.7|14159.4|14158.4|14163.7|14162.7|14153.6|14152.6|258
1643051790000|2022-01-24 19:16:30|14159.2|14158.2|14150|14149|14161.4|14160.4|14145.5|14144.5|378
1643051800000|2022-01-24 19:16:40|14149.7|14148.7|14144|14143|14155.7|14154.7|14143.2|14142.2|320
1643051810000|2022-01-24 19:16:50|14143.9|14142.9|14144.7|14143.7|14150.9|14149.9|14138.6|14137.6|294
1643051820000|2022-01-24 19:17:00|14145|14144|14155.5|14154.5|14160.1|14159.1|14144.2|14143.2|451
1643051830000|2022-01-24 19:17:10|14155.6|14154.6|14145.4|14144.4|14159.2|14158.2|14145.4|14144.4|286
1643051840000|2022-01-24 19:17:20|14147.5|14146.5|14145.1|14144.1|14148.4|14147.4|14142.1|14141.1|238
1643051850000|2022-01-24 19:17:30|14145.2|14144.2|14151.1|14150.1|14155.9|14154.9|14145|14144|223
1643051860000|2022-01-24 19:17:40|14151|14150|14160.2|14159.2|14163.9|14162.9|14151|14150|357
1643051870000|2022-01-24 19:17:50|14160.1|14159.1|14161.9|14160.9|14171.7|14170.7|14158|14157|410
1643051880000|2022-01-24 19:18:00|14162.5|14161.5|14156|14155|14163.6|14162.6|14153.7|14152.7|235
1643051890000|2022-01-24 19:18:10|14156.6|14155.6|14147.1|14146.1|14158.7|14157.7|14143.9|14142.9|302
1643051900000|2022-01-24 19:18:20|14149.1|14148.1|14138.1|14137.1|14149.1|14148.1|14133.7|14132.7|359
1643051910000|2022-01-24 19:18:30|14136.5|14135.5|14141.9|14140.9|14142.7|14141.7|14132.7|14131.7|252
1643051920000|2022-01-24 19:18:40|14142|14141|14143.6|14142.6|14144.1|14143.1|14139.2|14138.2|189
1643051930000|2022-01-24 19:18:50|14144|14143|14148.9|14147.9|14155|14154|14139|14138|307
1643051940000|2022-01-24 19:19:00|14149|14148|14153.4|14152.4|14160|14159|14147.4|14146.4|532
1643051950000|2022-01-24 19:19:10|14153.6|14152.6|14158.2|14157.2|14160|14159|14153.4|14152.4|185
1643051960000|2022-01-24 19:19:20|14158.1|14157.1|14162.7|14161.7|14164|14163|14157|14156|171
1643051970000|2022-01-24 19:19:30|14162.6|14161.6|14146.5|14145.5|14162.6|14161.6|14146|14145|305
1643051980000|2022-01-24 19:19:40|14146.2|14145.2|14154.2|14153.2|14157.7|14156.7|14142.5|14141.5|295
1643051990000|2022-01-24 19:19:50|14154.1|14153.1|14138.4|14137.4|14154.2|14153.2|14136.9|14135.9|534
1643052000000|2022-01-24 19:20:00|14138.9|14137.9|14150.9|14149.9|14150.9|14149.9|14138.6|14137.6|255
1643052010000|2022-01-24 19:20:10|14150.7|14149.7|14165.7|14164.7|14169.6|14168.6|14148.4|14147.4|446
1643052020000|2022-01-24 19:20:20|14165.9|14164.9|14173.7|14172.7|14177.1|14176.1|14165.9|14164.9|302
1643052030000|2022-01-24 19:20:30|14173.9|14172.9|14180.7|14179.7|14183.1|14182.1|14173.9|14172.9|511
1643052040000|2022-01-24 19:20:40|14180.6|14179.6|14184.9|14183.9|14188|14187|14176.7|14175.7|239
1643052050000|2022-01-24 19:20:50|14184.2|14183.2|14169.6|14168.6|14185.6|14184.6|14167.6|14166.6|318
1643052060000|2022-01-24 19:21:00|14169.2|14168.2|14167|14166|14174.2|14173.2|14164.2|14163.2|303
1643052070000|2022-01-24 19:21:10|14167.1|14166.1|14153.6|14152.6|14167.2|14166.2|14150.9|14149.9|310
1643052080000|2022-01-24 19:21:20|14153.5|14152.5|14151|14150|14155.9|14154.9|14148.2|14147.2|222
1643052090000|2022-01-24 19:21:30|14151.1|14150.1|14139.6|14138.6|14157.9|14156.9|14137.6|14136.6|386
1643052100000|2022-01-24 19:21:40|14139.2|14138.2|14129.7|14128.7|14140.1|14139.1|14126.4|14125.4|480
1643052110000|2022-01-24 19:21:50|14130|14129|14125.6|14124.6|14133.6|14132.6|14124.9|14123.9|413
1643052120000|2022-01-24 19:22:00|14125.2|14124.2|14135.7|14134.7|14137.7|14136.7|14118.1|14117.1|496
1643052130000|2022-01-24 19:22:10|14135.4|14134.4|14139.7|14138.7|14144.4|14143.4|14134.4|14133.4|305
1643052140000|2022-01-24 19:22:20|14140.6|14139.6|14124|14123|14141.1|14140.1|14123.4|14122.4|206
1643052150000|2022-01-24 19:22:30|14123.6|14122.6|14124.6|14123.6|14130.5|14129.5|14121.5|14120.5|210
1643052160000|2022-01-24 19:22:40|14124.7|14123.7|14111.1|14110.1|14125|14124|14110|14109|432
1643052170000|2022-01-24 19:22:50|14111.7|14110.7|14092.5|14091.5|14113|14112|14089.7|14088.7|815
1643052180000|2022-01-24 19:23:00|14090.5|14089.5|14094.5|14093.5|14108.6|14107.6|14090.5|14089.5|642
1643052190000|2022-01-24 19:23:10|14094.9|14093.9|14080.4|14079.4|14097|14096|14072.7|14071.7|881
1643052200000|2022-01-24 19:23:20|14079.6|14078.6|14076.9|14075.9|14088.7|14087.7|14074.4|14073.4|504
1643052210000|2022-01-24 19:23:30|14077|14076|14091.1|14090.1|14091.4|14090.4|14077|14076|331
1643052220000|2022-01-24 19:23:40|14090|14089|14082.7|14081.7|14090|14089|14080.2|14079.2|328
1643052230000|2022-01-24 19:23:50|14082.6|14081.6|14081.6|14080.6|14084.9|14083.9|14071.7|14070.7|311
1643052240000|2022-01-24 19:24:00|14081.1|14080.1|14088.5|14087.5|14092.5|14091.5|14078.4|14077.4|514
1643052250000|2022-01-24 19:24:10|14088|14087|14092.2|14091.2|14100.2|14099.2|14088|14087|657
1643052260000|2022-01-24 19:24:20|14092.5|14091.5|14093.9|14092.9|14096.4|14095.4|14090.2|14089.2|223
1643052270000|2022-01-24 19:24:30|14094|14093|14087.6|14086.6|14097.9|14096.9|14080.4|14079.4|323
1643052280000|2022-01-24 19:24:40|14085.9|14084.9|14079.2|14078.2|14086.2|14085.2|14079.1|14078.1|216
1643052290000|2022-01-24 19:24:50|14079.4|14078.4|14066.6|14065.6|14080.9|14079.9|14063.9|14062.9|489
1643052300000|2022-01-24 19:25:00|14064.6|14063.6|14071.4|14070.4|14071.4|14070.4|14057.7|14056.7|579
1643052310000|2022-01-24 19:25:10|14071.2|14070.2|14064.2|14063.2|14071.2|14070.2|14056.5|14055.5|378
1643052320000|2022-01-24 19:25:20|14064.1|14063.1|14070.1|14069.1|14071.1|14070.1|14063.4|14062.4|231
1643052330000|2022-01-24 19:25:30|14070.5|14069.5|14063.1|14062.1|14071.1|14070.1|14062.9|14061.9|301
1643052340000|2022-01-24 19:25:40|14063.5|14062.5|14070.2|14069.2|14072.5|14071.5|14061.7|14060.7|338
1643052350000|2022-01-24 19:25:50|14070.4|14069.4|14077.4|14076.4|14078.4|14077.4|14065.7|14064.7|223
1643052360000|2022-01-24 19:26:00|14077.2|14076.2|14087.2|14086.2|14090.9|14089.9|14071.4|14070.4|568
1643052370000|2022-01-24 19:26:10|14087.7|14086.7|14091.4|14090.4|14091.4|14090.4|14081|14080|305
1643052380000|2022-01-24 19:26:20|14091.6|14090.6|14087.6|14086.6|14094|14093|14086.4|14085.4|296
1643052390000|2022-01-24 19:26:30|14087.4|14086.4|14101.7|14100.7|14102.2|14101.2|14083.7|14082.7|235
1643052400000|2022-01-24 19:26:40|14101.5|14100.5|14096|14095|14101.5|14100.5|14092.6|14091.6|197
1643052410000|2022-01-24 19:26:50|14095.7|14094.7|14082.9|14081.9|14095.7|14094.7|14078.2|14077.2|331
1643052420000|2022-01-24 19:27:00|14083|14082|14099.7|14098.7|14102.6|14101.6|14077.9|14076.9|296
1643052430000|2022-01-24 19:27:10|14099.6|14098.6|14091.9|14090.9|14105.6|14104.6|14091.9|14090.9|565
1643052440000|2022-01-24 19:27:20|14092.1|14091.1|14087.5|14086.5|14094.5|14093.5|14085|14084|154
1643052450000|2022-01-24 19:27:30|14088.4|14087.4|14084.7|14083.7|14088.4|14087.4|14077.5|14076.5|186
1643052460000|2022-01-24 19:27:40|14083.5|14082.5|14091.5|14090.5|14096.6|14095.6|14083.4|14082.4|214
1643052470000|2022-01-24 19:27:50|14091.4|14090.4|14094.5|14093.5|14100.9|14099.9|14091.1|14090.1|117
1643052480000|2022-01-24 19:28:00|14094.2|14093.2|14099.2|14098.2|14103.6|14102.6|14093.5|14092.5|145
1643052490000|2022-01-24 19:28:10|14099.1|14098.1|14092.4|14091.4|14099.6|14098.6|14090.4|14089.4|137
1643052500000|2022-01-24 19:28:20|14091.4|14090.4|14077.7|14076.7|14092.1|14091.1|14077.2|14076.2|267
1643052510000|2022-01-24 19:28:30|14077.9|14076.9|14074|14073|14080.5|14079.5|14068.2|14067.2|353
1643052520000|2022-01-24 19:28:40|14073.9|14072.9|14087.1|14086.1|14087.9|14086.9|14073.9|14072.9|176
1643052530000|2022-01-24 19:28:50|14087.2|14086.2|14088.2|14087.2|14090.9|14089.9|14083.1|14082.1|188
1643052540000|2022-01-24 19:29:00|14090.1|14089.1|14087.1|14086.1|14094.1|14093.1|14083.7|14082.7|251
1643052550000|2022-01-24 19:29:10|14087|14086|14097|14096|14101.1|14100.1|14085.2|14084.2|206
1643052560000|2022-01-24 19:29:20|14097.1|14096.1|14071|14070|14098.9|14097.9|14070.7|14069.7|295
1643052570000|2022-01-24 19:29:30|14071.4|14070.4|14075|14074|14075.6|14074.6|14068.1|14067.1|160
1643052580000|2022-01-24 19:29:40|14075.4|14074.4|14083.4|14082.4|14087|14086|14070.9|14069.9|275
1643052590000|2022-01-24 19:29:50|14083.5|14082.5|14081.7|14080.7|14087.6|14086.6|14079.4|14078.4|212
1643052600000|2022-01-24 19:30:00|14081.9|14080.9|14098.1|14097.1|14100.5|14099.5|14074.6|14073.6|471
1643052610000|2022-01-24 19:30:10|14097.4|14096.4|14093.1|14092.1|14101.7|14100.7|14088.5|14087.5|257
1643052620000|2022-01-24 19:30:20|14092.6|14091.6|14110.2|14109.2|14110.9|14109.9|14092.1|14091.1|343
1643052630000|2022-01-24 19:30:30|14109.5|14108.5|14111.4|14110.4|14113|14112|14105.1|14104.1|296
1643052640000|2022-01-24 19:30:40|14112.2|14111.2|14138|14137|14138.2|14137.2|14110.9|14109.9|912
1643052650000|2022-01-24 19:30:50|14137.1|14136.1|14134.4|14133.4|14145.1|14144.1|14134.4|14133.4|552
1643052660000|2022-01-24 19:31:00|14133.6|14132.6|14130.6|14129.6|14140.9|14139.9|14128.1|14127.1|431
1643052670000|2022-01-24 19:31:10|14130.1|14129.1|14130|14129|14137.6|14136.6|14128.5|14127.5|189
1643052680000|2022-01-24 19:31:20|14130.7|14129.7|14128.4|14127.4|14131|14130|14118.9|14117.9|295
1643052690000|2022-01-24 19:31:30|14128.6|14127.6|14128|14127|14133.1|14132.1|14127.5|14126.5|150
1643052700000|2022-01-24 19:31:40|14127.4|14126.4|14126.6|14125.6|14128.2|14127.2|14120.6|14119.6|194
1643052710000|2022-01-24 19:31:50|14125.5|14124.5|14139.2|14138.2|14142.6|14141.6|14122.6|14121.6|248
1643052720000|2022-01-24 19:32:00|14138.6|14137.6|14126.2|14125.2|14139.5|14138.5|14124.1|14123.1|296
1643052730000|2022-01-24 19:32:10|14126.5|14125.5|14117.4|14116.4|14129.2|14128.2|14114.6|14113.6|325
1643052740000|2022-01-24 19:32:20|14115.1|14114.1|14112.5|14111.5|14117.1|14116.1|14103.2|14102.2|314
1643052750000|2022-01-24 19:32:30|14111.4|14110.4|14105.6|14104.6|14114.7|14113.7|14104.7|14103.7|165
1643052760000|2022-01-24 19:32:40|14105.7|14104.7|14113.5|14112.5|14115.7|14114.7|14104.9|14103.9|208
1643052770000|2022-01-24 19:32:50|14113.2|14112.2|14116.2|14115.2|14118.7|14117.7|14112.9|14111.9|181
1643052780000|2022-01-24 19:33:00|14117.1|14116.1|14104.6|14103.6|14117.4|14116.4|14099.4|14098.4|448
1643052790000|2022-01-24 19:33:10|14104.7|14103.7|14115.6|14114.6|14117.5|14116.5|14101.4|14100.4|250
1643052800000|2022-01-24 19:33:20|14115.5|14114.5|14125.4|14124.4|14126.2|14125.2|14115.5|14114.5|229
1643052810000|2022-01-24 19:33:30|14125.6|14124.6|14124.1|14123.1|14128.6|14127.6|14118.4|14117.4|127
1643052820000|2022-01-24 19:33:40|14124.2|14123.2|14120|14119|14124.2|14123.2|14112.2|14111.2|146
1643052830000|2022-01-24 19:33:50|14120.1|14119.1|14123.5|14122.5|14123.5|14122.5|14115.9|14114.9|148
1643052840000|2022-01-24 19:34:00|14123.6|14122.6|14106.7|14105.7|14124.2|14123.2|14106.5|14105.5|222
1643052850000|2022-01-24 19:34:10|14106.4|14105.4|14102.5|14101.5|14107.4|14106.4|14099.1|14098.1|251
1643052860000|2022-01-24 19:34:20|14101.5|14100.5|14103.9|14102.9|14109.4|14108.4|14100.4|14099.4|171
1643052870000|2022-01-24 19:34:30|14104|14103|14105.9|14104.9|14111.4|14110.4|14100.5|14099.5|172
1643052880000|2022-01-24 19:34:40|14106.4|14105.4|14106.4|14105.4|14110|14109|14103.9|14102.9|93
1643052890000|2022-01-24 19:34:50|14106.5|14105.5|14088.7|14087.7|14106.9|14105.9|14081.4|14080.4|345
1643052900000|2022-01-24 19:35:00|14088.4|14087.4|14075.6|14074.6|14096|14095|14072.6|14071.6|349
1643052910000|2022-01-24 19:35:10|14075.1|14074.1|14078|14077|14081.1|14080.1|14070.4|14069.4|311
1643052920000|2022-01-24 19:35:20|14077.9|14076.9|14071|14070|14081.6|14080.6|14070.4|14069.4|266
1643052930000|2022-01-24 19:35:30|14070.9|14069.9|14070.7|14069.7|14072.2|14071.2|14065.4|14064.4|266
1643052940000|2022-01-24 19:35:40|14070.6|14069.6|14062.5|14061.5|14070.9|14069.9|14059.2|14058.2|438
1643052950000|2022-01-24 19:35:50|14063.4|14062.4|14064.7|14063.7|14069.2|14068.2|14061.7|14060.7|254
1643052960000|2022-01-24 19:36:00|14063.2|14062.2|14065|14064|14077.5|14076.5|14060.2|14059.2|395
1643052970000|2022-01-24 19:36:10|14064.9|14063.9|14085.1|14084.1|14085.1|14084.1|14061|14060|288
1643052980000|2022-01-24 19:36:20|14083.7|14082.7|14083.5|14082.5|14089|14088|14082.7|14081.7|296
1643052990000|2022-01-24 19:36:30|14082.7|14081.7|14090.6|14089.6|14092.2|14091.2|14079.9|14078.9|207
1643053000000|2022-01-24 19:36:40|14089.9|14088.9|14068.4|14067.4|14090.2|14089.2|14067.7|14066.7|280
1643053010000|2022-01-24 19:36:50|14068.2|14067.2|14073.6|14072.6|14080.5|14079.5|14068|14067|290
1643053020000|2022-01-24 19:37:00|14074.6|14073.6|14062.4|14061.4|14076.2|14075.2|14062.2|14061.2|222
1643053030000|2022-01-24 19:37:10|14061.5|14060.5|14056.7|14055.7|14061.5|14060.5|14049.9|14048.9|449
1643053040000|2022-01-24 19:37:20|14056.4|14055.4|14034.4|14033.4|14056.4|14055.4|14029.7|14028.7|656
1643053050000|2022-01-24 19:37:30|14033.1|14032.1|14027.5|14026.5|14033.4|14032.4|14023.5|14022.5|543
1643053060000|2022-01-24 19:37:40|14027.9|14026.9|14020.6|14019.6|14033.7|14032.7|14020.6|14019.6|419
1643053070000|2022-01-24 19:37:50|14020.7|14019.7|14026.7|14025.7|14033.7|14032.7|14019.4|14018.4|499
1643053080000|2022-01-24 19:38:00|14025.7|14024.7|14030.4|14029.4|14033|14032|14024.7|14023.7|352
1643053090000|2022-01-24 19:38:10|14029.9|14028.9|14023.1|14022.1|14034.1|14033.1|14019.5|14018.5|376
1643053100000|2022-01-24 19:38:20|14023|14022|14016|14015|14023.6|14022.6|14011.6|14010.6|522
1643053110000|2022-01-24 19:38:30|14017|14016|14001.2|14000.2|14018.5|14017.5|13999.6|13998.6|739
1643053120000|2022-01-24 19:38:40|14000.7|13999.7|14000.9|13999.9|14011.1|14010.1|14000.6|13999.6|317
1643053130000|2022-01-24 19:38:50|14000.5|13999.5|14011.2|14010.2|14011.2|14010.2|14000.5|13999.5|257
1643053140000|2022-01-24 19:39:00|14011.1|14010.1|14022.9|14021.9|14024|14023|14005.5|14004.5|420
1643053150000|2022-01-24 19:39:10|14021.4|14020.4|14016.4|14015.4|14021.7|14020.7|14014.1|14013.1|345
1643053160000|2022-01-24 19:39:20|14016|14015|14016.9|14015.9|14024.1|14023.1|14012.5|14011.5|240
1643053170000|2022-01-24 19:39:30|14020.4|14019.4|14025.2|14024.2|14027.5|14026.5|14017.2|14016.2|247
1643053180000|2022-01-24 19:39:40|14025.1|14024.1|14034.5|14033.5|14035.9|14034.9|14021.6|14020.6|373
1643053190000|2022-01-24 19:39:50|14033.4|14032.4|14028.1|14027.1|14034.2|14033.2|14023|14022|177
1643053200000|2022-01-24 19:40:00|14027.7|14026.7|14022|14021|14030.1|14029.1|14013.6|14012.6|260
1643053210000|2022-01-24 19:40:10|14022.1|14021.1|14014.4|14013.4|14025|14024|14011.4|14010.4|198
1643053220000|2022-01-24 19:40:20|14014.5|14013.5|14022.5|14021.5|14026.6|14025.6|14011.4|14010.4|234
1643053230000|2022-01-24 19:40:30|14022.7|14021.7|14035.5|14034.5|14040.1|14039.1|14022.1|14021.1|295
1643053240000|2022-01-24 19:40:40|14035|14034|14031|14030|14038.4|14037.4|14029.7|14028.7|217
1643053250000|2022-01-24 19:40:50|14031.6|14030.6|14032.1|14031.1|14037.1|14036.1|14028.5|14027.5|197
1643053260000|2022-01-24 19:41:00|14032|14031|14028.7|14027.7|14033|14032|14022.5|14021.5|238
1643053270000|2022-01-24 19:41:10|14029.1|14028.1|14024.5|14023.5|14034.2|14033.2|14024.4|14023.4|155
1643053280000|2022-01-24 19:41:20|14024.4|14023.4|14044.9|14043.9|14046.2|14045.2|14020.7|14019.7|301
1643053290000|2022-01-24 19:41:30|14044|14043|14040.2|14039.2|14045.9|14044.9|14038.5|14037.5|272
1643053300000|2022-01-24 19:41:40|14040.1|14039.1|14048.2|14047.2|14050.6|14049.6|14035.7|14034.7|321
1643053310000|2022-01-24 19:41:50|14048.4|14047.4|14049.7|14048.7|14052.9|14051.9|14045.9|14044.9|166
1643053320000|2022-01-24 19:42:00|14049.9|14048.9|14039.7|14038.7|14052.1|14051.1|14033.2|14032.2|415
1643053330000|2022-01-24 19:42:10|14040|14039|14045|14044|14052|14051|14039.9|14038.9|447
1643053340000|2022-01-24 19:42:20|14045.5|14044.5|14036.4|14035.4|14045.5|14044.5|14033.5|14032.5|204
1643053350000|2022-01-24 19:42:30|14036.5|14035.5|14029.4|14028.4|14039.7|14038.7|14026.5|14025.5|203
1643053360000|2022-01-24 19:42:40|14028.9|14027.9|14032.6|14031.6|14035.9|14034.9|14027.6|14026.6|116
1643053370000|2022-01-24 19:42:50|14032.7|14031.7|14033.5|14032.5|14036.4|14035.4|14032|14031|96
1643053380000|2022-01-24 19:43:00|14032.4|14031.4|14036.4|14035.4|14042.4|14041.4|14032|14031|188
1643053390000|2022-01-24 19:43:10|14036.2|14035.2|14023.6|14022.6|14036.2|14035.2|14021.2|14020.2|305
1643053400000|2022-01-24 19:43:20|14023.4|14022.4|14029|14028|14031.6|14030.6|14022.2|14021.2|207
1643053410000|2022-01-24 19:43:30|14028.9|14027.9|14040.1|14039.1|14042.6|14041.6|14026|14025|161
1643053420000|2022-01-24 19:43:40|14039.7|14038.7|14044.6|14043.6|14047.6|14046.6|14037.7|14036.7|226
1643053430000|2022-01-24 19:43:50|14044.1|14043.1|14052.9|14051.9|14054.6|14053.6|14042|14041|267
1643053440000|2022-01-24 19:44:00|14053.2|14052.2|14048.7|14047.7|14053.7|14052.7|14045.5|14044.5|218
1643053450000|2022-01-24 19:44:10|14049|14048|14040|14039|14050.1|14049.1|14037.4|14036.4|197
1643053460000|2022-01-24 19:44:20|14040.1|14039.1|14045|14044|14047|14046|14035.6|14034.6|216
1643053470000|2022-01-24 19:44:30|14043.1|14042.1|14043.9|14042.9|14044|14043|14032.5|14031.5|177
1643053480000|2022-01-24 19:44:40|14043.7|14042.7|14039.6|14038.6|14045|14044|14037.2|14036.2|86
1643053490000|2022-01-24 19:44:50|14039.7|14038.7|14037.7|14036.7|14040.1|14039.1|14032.6|14031.6|154
1643053500000|2022-01-24 19:45:00|14037.6|14036.6|14020.2|14019.2|14037.7|14036.7|14016.4|14015.4|386
1643053510000|2022-01-24 19:45:10|14021.7|14020.7|14025|14024|14029.6|14028.6|14020|14019|254
1643053520000|2022-01-24 19:45:20|14024.4|14023.4|14036.2|14035.2|14038.4|14037.4|14024.2|14023.2|173
1643053530000|2022-01-24 19:45:30|14035.7|14034.7|14034.5|14033.5|14041.5|14040.5|14033.6|14032.6|151
1643053540000|2022-01-24 19:45:40|14034.6|14033.6|14025.1|14024.1|14035.7|14034.7|14024.1|14023.1|197
1643053550000|2022-01-24 19:45:50|14025|14024|14012.7|14011.7|14025.5|14024.5|14007.6|14006.6|378
1643053560000|2022-01-24 19:46:00|14014.4|14013.4|14002.6|14001.6|14015.2|14014.2|13996.9|13995.9|503
1643053570000|2022-01-24 19:46:10|14002.5|14001.5|13996.4|13995.4|14002.5|14001.5|13992.5|13991.5|387
1643053580000|2022-01-24 19:46:20|13996.5|13995.5|13993.4|13992.4|13999.6|13998.6|13990.6|13989.6|282
1643053590000|2022-01-24 19:46:30|13993.2|13992.2|13996.4|13995.4|13996.4|13995.4|13989.5|13988.5|237
1643053600000|2022-01-24 19:46:40|13996.6|13995.6|14008.2|14007.2|14008.2|14007.2|13990.7|13989.7|306
1643053610000|2022-01-24 19:46:50|14006|14005|14013.9|14012.9|14015.4|14014.4|14003.6|14002.6|315
1643053620000|2022-01-24 19:47:00|14014.1|14013.1|14031.2|14030.2|14032.2|14031.2|14011.6|14010.6|363
1643053630000|2022-01-24 19:47:10|14032.1|14031.1|14030.2|14029.2|14032.7|14031.7|14020.7|14019.7|260
1643053640000|2022-01-24 19:47:20|14031.2|14030.2|14031|14030|14031.9|14030.9|14022.9|14021.9|192
1643053650000|2022-01-24 19:47:30|14032.1|14031.1|14033.4|14032.4|14038.2|14037.2|14029.4|14028.4|291
1643053660000|2022-01-24 19:47:40|14032.7|14031.7|14027.6|14026.6|14034.1|14033.1|14022.4|14021.4|247
1643053670000|2022-01-24 19:47:50|14027.2|14026.2|14022.1|14021.1|14033.6|14032.6|14016.4|14015.4|211
1643053680000|2022-01-24 19:48:00|14022.4|14021.4|14036.5|14035.5|14037.5|14036.5|14021.7|14020.7|331
1643053690000|2022-01-24 19:48:10|14036.6|14035.6|14035.6|14034.6|14040.7|14039.7|14031.9|14030.9|278
1643053700000|2022-01-24 19:48:20|14035.7|14034.7|14044.2|14043.2|14046.6|14045.6|14029.6|14028.6|273
1643053710000|2022-01-24 19:48:30|14044.5|14043.5|14048.6|14047.6|14050.2|14049.2|14042.1|14041.1|361
1643053720000|2022-01-24 19:48:40|14049.5|14048.5|14037.2|14036.2|14050|14049|14037.1|14036.1|196
1643053730000|2022-01-24 19:48:50|14037.5|14036.5|14043.4|14042.4|14045.4|14044.4|14037.5|14036.5|136
1643053740000|2022-01-24 19:49:00|14042.9|14041.9|14046.4|14045.4|14048.9|14047.9|14041.9|14040.9|291
1643053750000|2022-01-24 19:49:10|14046.7|14045.7|14046.4|14045.4|14048.1|14047.1|14036.9|14035.9|227
1643053760000|2022-01-24 19:49:20|14046.2|14045.2|14080|14079|14082.6|14081.6|14044.6|14043.6|692
1643053770000|2022-01-24 19:49:30|14080.6|14079.6|14100.2|14099.2|14102.9|14101.9|14080|14079|676
1643053780000|2022-01-24 19:49:40|14100.6|14099.6|14104.1|14103.1|14111|14110|14100.4|14099.4|694
1643053790000|2022-01-24 19:49:50|14103.5|14102.5|14101.1|14100.1|14107.6|14106.6|14094.5|14093.5|403
1643053800000|2022-01-24 19:50:00|14100.9|14099.9|14107.1|14106.1|14108.2|14107.2|14098.1|14097.1|395
1643053810000|2022-01-24 19:50:10|14107.2|14106.2|14122.9|14121.9|14124.6|14123.6|14106.9|14105.9|572
1643053820000|2022-01-24 19:50:20|14123.6|14122.6|14128.9|14127.9|14131.5|14130.5|14120.2|14119.2|559
1643053830000|2022-01-24 19:50:30|14129.1|14128.1|14116.1|14115.1|14129.1|14128.1|14115.4|14114.4|338
1643053840000|2022-01-24 19:50:40|14115.9|14114.9|14098.6|14097.6|14115.9|14114.9|14095.9|14094.9|647
1643053850000|2022-01-24 19:50:50|14098.2|14097.2|14093.5|14092.5|14099.5|14098.5|14090.6|14089.6|325
1643053860000|2022-01-24 19:51:00|14092.9|14091.9|14101.5|14100.5|14110.9|14109.9|14092.9|14091.9|361
1643053870000|2022-01-24 19:51:10|14102.5|14101.5|14087.1|14086.1|14103.4|14102.4|14085.9|14084.9|298
1643053880000|2022-01-24 19:51:20|14084.5|14083.5|14076.5|14075.5|14085.1|14084.1|14072.5|14071.5|310
1643053890000|2022-01-24 19:51:30|14075.6|14074.6|14079.1|14078.1|14080.4|14079.4|14068.7|14067.7|393
1643053900000|2022-01-24 19:51:40|14079|14078|14082.5|14081.5|14085.9|14084.9|14075.7|14074.7|166
1643053910000|2022-01-24 19:51:50|14081.2|14080.2|14090.6|14089.6|14095.6|14094.6|14081.2|14080.2|216
1643053920000|2022-01-24 19:52:00|14090.7|14089.7|14101.5|14100.5|14106.4|14105.4|14085.6|14084.6|254
1643053930000|2022-01-24 19:52:10|14101.6|14100.6|14101.7|14100.7|14104.1|14103.1|14097.1|14096.1|190
1643053940000|2022-01-24 19:52:20|14098.6|14097.6|14080.2|14079.2|14098.6|14097.6|14078.6|14077.6|242
1643053950000|2022-01-24 19:52:30|14080.1|14079.1|14087.7|14086.7|14088.9|14087.9|14077.1|14076.1|192
1643053960000|2022-01-24 19:52:40|14087.6|14086.6|14095.6|14094.6|14098.6|14097.6|14081.7|14080.7|190
1643053970000|2022-01-24 19:52:50|14096.6|14095.6|14097|14096|14105.6|14104.6|14095.1|14094.1|245
1643053980000|2022-01-24 19:53:00|14096.9|14095.9|14099.9|14098.9|14100.2|14099.2|14092.5|14091.5|162
1643053990000|2022-01-24 19:53:10|14099.4|14098.4|14109.7|14108.7|14109.7|14108.7|14096.1|14095.1|269
1643054000000|2022-01-24 19:53:20|14110.1|14109.1|14107.1|14106.1|14114|14113|14106.4|14105.4|333
1643054010000|2022-01-24 19:53:30|14106.7|14105.7|14112.9|14111.9|14114|14113|14105.9|14104.9|248
1643054020000|2022-01-24 19:53:40|14113|14112|14125.5|14124.5|14126.2|14125.2|14112.2|14111.2|257
1643054030000|2022-01-24 19:53:50|14125.4|14124.4|14125.1|14124.1|14128.1|14127.1|14120.7|14119.7|314
1643054040000|2022-01-24 19:54:00|14124.6|14123.6|14130.6|14129.6|14132.1|14131.1|14119.6|14118.6|299
1643054050000|2022-01-24 19:54:10|14131.6|14130.6|14130.5|14129.5|14136.6|14135.6|14128.1|14127.1|281
1643054060000|2022-01-24 19:54:20|14130.7|14129.7|14132.4|14131.4|14136.1|14135.1|14126.9|14125.9|315
1643054070000|2022-01-24 19:54:30|14132.2|14131.2|14138.1|14137.1|14141.2|14140.2|14132.2|14131.2|386
1643054080000|2022-01-24 19:54:40|14138.2|14137.2|14143.2|14142.2|14143.2|14142.2|14135.4|14134.4|289
1643054090000|2022-01-24 19:54:50|14141.7|14140.7|14138.5|14137.5|14142.6|14141.6|14135.4|14134.4|194
1643054100000|2022-01-24 19:55:00|14138.1|14137.1|14116|14115|14138.1|14137.1|14115.5|14114.5|375
1643054110000|2022-01-24 19:55:10|14117.7|14116.7|14126.5|14125.5|14130.5|14129.5|14117.5|14116.5|165
1643054120000|2022-01-24 19:55:20|14126.6|14125.6|14126.4|14125.4|14134.7|14133.7|14124.9|14123.9|133
1643054130000|2022-01-24 19:55:30|14125.6|14124.6|14124.2|14123.2|14129.5|14128.5|14122.6|14121.6|171
1643054140000|2022-01-24 19:55:40|14124.1|14123.1|14135.2|14134.2|14140.2|14139.2|14119.9|14118.9|276
1643054150000|2022-01-24 19:55:50|14134.7|14133.7|14125.6|14124.6|14135.4|14134.4|14122.5|14121.5|203
1643054160000|2022-01-24 19:56:00|14125.7|14124.7|14127|14126|14133.5|14132.5|14122.7|14121.7|228
1643054170000|2022-01-24 19:56:10|14127.1|14126.1|14132.2|14131.2|14134.4|14133.4|14126.2|14125.2|132
1643054180000|2022-01-24 19:56:20|14132.4|14131.4|14118.7|14117.7|14134.5|14133.5|14117.9|14116.9|246
1643054190000|2022-01-24 19:56:30|14118.5|14117.5|14116.7|14115.7|14120.7|14119.7|14104.9|14103.9|617
1643054200000|2022-01-24 19:56:40|14116.6|14115.6|14119.2|14118.2|14129.1|14128.1|14115.1|14114.1|431
1643054210000|2022-01-24 19:56:50|14118|14117|14114.7|14113.7|14118|14117|14112.5|14111.5|137
1643054220000|2022-01-24 19:57:00|14115|14114|14119.7|14118.7|14121.1|14120.1|14111|14110|186
1643054230000|2022-01-24 19:57:10|14119.6|14118.6|14115.4|14114.4|14120.1|14119.1|14112.7|14111.7|131
1643054240000|2022-01-24 19:57:20|14115.5|14114.5|14110.6|14109.6|14117.2|14116.2|14110.6|14109.6|151
1643054250000|2022-01-24 19:57:30|14107.7|14106.7|14103.6|14102.6|14111|14110|14102.1|14101.1|448
1643054260000|2022-01-24 19:57:40|14104.4|14103.4|14106|14105|14106.7|14105.7|14096.4|14095.4|262
1643054270000|2022-01-24 19:57:50|14105.6|14104.6|14110.1|14109.1|14117.7|14116.7|14104|14103|208
1643054280000|2022-01-24 19:58:00|14110.2|14109.2|14121.9|14120.9|14123.2|14122.2|14105.9|14104.9|257
1643054290000|2022-01-24 19:58:10|14121.5|14120.5|14125.6|14124.6|14125.6|14124.6|14115.5|14114.5|258
1643054300000|2022-01-24 19:58:20|14125.7|14124.7|14130|14129|14132|14131|14118.7|14117.7|275
1643054310000|2022-01-24 19:58:30|14128|14127|14129|14128|14136.4|14135.4|14127.4|14126.4|288
1643054320000|2022-01-24 19:58:40|14129.1|14128.1|14132.7|14131.7|14132.9|14131.9|14124.5|14123.5|145
1643054330000|2022-01-24 19:58:50|14131.5|14130.5|14138.6|14137.6|14138.7|14137.7|14127.6|14126.6|259
1643054340000|2022-01-24 19:59:00|14138.5|14137.5|14149|14148|14149.2|14148.2|14138.2|14137.2|479
1643054350000|2022-01-24 19:59:10|14152|14151|14160.7|14159.7|14165.5|14164.5|14150.7|14149.7|712
1643054360000|2022-01-24 19:59:20|14160.9|14159.9|14161.7|14160.7|14164.4|14163.4|14157.7|14156.7|349
1643054370000|2022-01-24 19:59:30|14160.5|14159.5|14171.1|14170.1|14174.2|14173.2|14160.5|14159.5|479
1643054380000|2022-01-24 19:59:40|14171.2|14170.2|14176.4|14175.4|14180|14179|14169.7|14168.7|281
1643054390000|2022-01-24 19:59:50|14176.2|14175.2|14168.5|14167.5|14181.7|14180.7|14168.5|14167.5|434
1643054400000|2022-01-24 20:00:00|14170.4|14169.4|14167.7|14166.7|14173.4|14172.4|14162.7|14161.7|461
1643054410000|2022-01-24 20:00:10|14167.5|14166.5|14171.7|14170.7|14178.5|14177.5|14164.7|14163.7|304
1643054420000|2022-01-24 20:00:20|14171.6|14170.6|14188.6|14187.6|14189|14188|14170.6|14169.6|622
1643054430000|2022-01-24 20:00:30|14189|14188|14192.1|14191.1|14197.4|14196.4|14184.9|14183.9|514
1643054440000|2022-01-24 20:00:40|14193.1|14192.1|14200.5|14199.5|14202.6|14201.6|14191.6|14190.6|319
1643054450000|2022-01-24 20:00:50|14200.2|14199.2|14207|14206|14208.2|14207.2|14197.7|14196.7|549
1643054460000|2022-01-24 20:01:00|14206.7|14205.7|14201.7|14200.7|14206.9|14205.9|14197.1|14196.1|303
1643054470000|2022-01-24 20:01:10|14201.4|14200.4|14202.1|14201.1|14206.1|14205.1|14199.4|14198.4|252
1643054480000|2022-01-24 20:01:20|14202|14201|14201.2|14200.2|14204.6|14203.6|14194.4|14193.4|394
1643054490000|2022-01-24 20:01:30|14200.5|14199.5|14196|14195|14200.5|14199.5|14192.7|14191.7|274
1643054500000|2022-01-24 20:01:40|14196.4|14195.4|14191|14190|14196.6|14195.6|14189.9|14188.9|236
1643054510000|2022-01-24 20:01:50|14190.7|14189.7|14186.7|14185.7|14193.7|14192.7|14184.2|14183.2|303
1643054520000|2022-01-24 20:02:00|14187.2|14186.2|14188.2|14187.2|14191.1|14190.1|14185|14184|311
1643054530000|2022-01-24 20:02:10|14188.1|14187.1|14202.6|14201.6|14203.1|14202.1|14187.5|14186.5|332
1643054540000|2022-01-24 20:02:20|14202.9|14201.9|14201.6|14200.6|14204.5|14203.5|14199.6|14198.6|200
1643054550000|2022-01-24 20:02:30|14201.7|14200.7|14208.1|14207.1|14214.2|14213.2|14201.7|14200.7|533
1643054560000|2022-01-24 20:02:40|14208.2|14207.2|14209.2|14208.2|14215.6|14214.6|14207.1|14206.1|163
1643054570000|2022-01-24 20:02:50|14209.4|14208.4|14219.2|14218.2|14220.9|14219.9|14208.2|14207.2|231
1643054580000|2022-01-24 20:03:00|14219.4|14218.4|14218.9|14217.9|14223|14222|14215.4|14214.4|498
1643054590000|2022-01-24 20:03:10|14217.6|14216.6|14205.1|14204.1|14217.6|14216.6|14205.1|14204.1|317
1643054600000|2022-01-24 20:03:20|14205.2|14204.2|14216.9|14215.9|14217|14216|14204.2|14203.2|238
1643054610000|2022-01-24 20:03:30|14216.7|14215.7|14217.2|14216.2|14219.5|14218.5|14214.6|14213.6|145
1643054620000|2022-01-24 20:03:40|14217.4|14216.4|14208.1|14207.1|14217.4|14216.4|14205.6|14204.6|280
1643054630000|2022-01-24 20:03:50|14208.4|14207.4|14194.5|14193.5|14209.9|14208.9|14192.2|14191.2|249
1643054640000|2022-01-24 20:04:00|14194.4|14193.4|14207.1|14206.1|14213|14212|14194.4|14193.4|296
1643054650000|2022-01-24 20:04:10|14207.2|14206.2|14205.2|14204.2|14208.1|14207.1|14200.9|14199.9|184
1643054660000|2022-01-24 20:04:20|14205.4|14204.4|14211.5|14210.5|14213|14212|14204.9|14203.9|170
1643054670000|2022-01-24 20:04:30|14212|14211|14202.1|14201.1|14217|14216|14202|14201|263
1643054680000|2022-01-24 20:04:40|14202|14201|14179.9|14178.9|14202|14201|14178.5|14177.5|537
1643054690000|2022-01-24 20:04:50|14179.1|14178.1|14176.2|14175.2|14181.9|14180.9|14172.5|14171.5|398
1643054700000|2022-01-24 20:05:00|14176.4|14175.4|14184.1|14183.1|14185.7|14184.7|14173.5|14172.5|254
1643054710000|2022-01-24 20:05:10|14183.9|14182.9|14181.4|14180.4|14188.1|14187.1|14178.1|14177.1|182
1643054720000|2022-01-24 20:05:20|14180.9|14179.9|14163.6|14162.6|14181.6|14180.6|14160.5|14159.5|446
1643054730000|2022-01-24 20:05:30|14164.2|14163.2|14149.9|14148.9|14165.5|14164.5|14147.9|14146.9|396
1643054740000|2022-01-24 20:05:40|14150.5|14149.5|14153.6|14152.6|14154.2|14153.2|14146|14145|349
1643054750000|2022-01-24 20:05:50|14154.1|14153.1|14151.1|14150.1|14155.2|14154.2|14147.5|14146.5|299
1643054760000|2022-01-24 20:06:00|14152.1|14151.1|14152.4|14151.4|14157.1|14156.1|14149.4|14148.4|332
1643054770000|2022-01-24 20:06:10|14151.6|14150.6|14170|14169|14171.4|14170.4|14151.6|14150.6|328
1643054780000|2022-01-24 20:06:20|14169.7|14168.7|14170|14169|14173.2|14172.2|14168.2|14167.2|169
1643054790000|2022-01-24 20:06:30|14169.5|14168.5|14162.6|14161.6|14169.5|14168.5|14162|14161|186
1643054800000|2022-01-24 20:06:40|14160.5|14159.5|14148.1|14147.1|14160.5|14159.5|14147.1|14146.1|250
1643054810000|2022-01-24 20:06:50|14147.5|14146.5|14153.2|14152.2|14154.6|14153.6|14147.1|14146.1|236
1643054820000|2022-01-24 20:07:00|14153.1|14152.1|14165.1|14164.1|14166.9|14165.9|14151.4|14150.4|224
1643054830000|2022-01-24 20:07:10|14165.2|14164.2|14163|14162|14167.5|14166.5|14160.6|14159.6|172
1643054840000|2022-01-24 20:07:20|14163.1|14162.1|14161.1|14160.1|14169.9|14168.9|14159|14158|253
1643054850000|2022-01-24 20:07:30|14160.9|14159.9|14163.2|14162.2|14164|14163|14155|14154|128
1643054860000|2022-01-24 20:07:40|14162.7|14161.7|14157|14156|14165.1|14164.1|14154.6|14153.6|136
1643054870000|2022-01-24 20:07:50|14156.7|14155.7|14141|14140|14156.7|14155.7|14140.4|14139.4|328
1643054880000|2022-01-24 20:08:00|14138.5|14137.5|14146.7|14145.7|14148.5|14147.5|14134.4|14133.4|459
1643054890000|2022-01-24 20:08:10|14147.1|14146.1|14146|14145|14149.7|14148.7|14141.5|14140.5|490
1643054900000|2022-01-24 20:08:20|14146.1|14145.1|14155.1|14154.1|14156.7|14155.7|14144.1|14143.1|213
1643054910000|2022-01-24 20:08:30|14155.2|14154.2|14150.9|14149.9|14157.6|14156.6|14150.2|14149.2|155
1643054920000|2022-01-24 20:08:40|14151.5|14150.5|14154.4|14153.4|14154.7|14153.7|14147.1|14146.1|133
1643054930000|2022-01-24 20:08:50|14154.5|14153.5|14151.5|14150.5|14154.9|14153.9|14145|14144|163
1643054940000|2022-01-24 20:09:00|14150.5|14149.5|14156|14155|14162.7|14161.7|14148.7|14147.7|238
1643054950000|2022-01-24 20:09:10|14156.2|14155.2|14175.9|14174.9|14177.2|14176.2|14156|14155|411
1643054960000|2022-01-24 20:09:20|14176|14175|14181.2|14180.2|14184.2|14183.2|14174.9|14173.9|360
1643054970000|2022-01-24 20:09:30|14181.1|14180.1|14186.4|14185.4|14190.2|14189.2|14180.5|14179.5|236
1643054980000|2022-01-24 20:09:40|14185.9|14184.9|14184|14183|14190.1|14189.1|14182.6|14181.6|227
1643054990000|2022-01-24 20:09:50|14183.9|14182.9|14185.9|14184.9|14188.7|14187.7|14183.9|14182.9|113
1643055000000|2022-01-24 20:10:00|14186.2|14185.2|14189.6|14188.6|14191.6|14190.6|14182.7|14181.7|303
1643055010000|2022-01-24 20:10:10|14188.9|14187.9|14204.9|14203.9|14209.1|14208.1|14188.9|14187.9|545
1643055020000|2022-01-24 20:10:20|14204.2|14203.2|14220.7|14219.7|14222.1|14221.1|14204.2|14203.2|380
1643055030000|2022-01-24 20:10:30|14221.1|14220.1|14228.9|14227.9|14228.9|14227.9|14218.9|14217.9|499
1643055040000|2022-01-24 20:10:40|14227.9|14226.9|14233|14232|14236.1|14235.1|14227.7|14226.7|553
1643055050000|2022-01-24 20:10:50|14233.1|14232.1|14230.7|14229.7|14236.1|14235.1|14226.5|14225.5|262
1643055060000|2022-01-24 20:11:00|14229.9|14228.9|14220.7|14219.7|14229.9|14228.9|14217.2|14216.2|419
1643055070000|2022-01-24 20:11:10|14220.9|14219.9|14211.2|14210.2|14221.1|14220.1|14209.2|14208.2|249
1643055080000|2022-01-24 20:11:20|14211|14210|14223.2|14222.2|14223.5|14222.5|14209.4|14208.4|290
1643055090000|2022-01-24 20:11:30|14223.4|14222.4|14235|14234|14237.7|14236.7|14221.6|14220.6|301
1643055100000|2022-01-24 20:11:40|14234.9|14233.9|14239|14238|14239.1|14238.1|14234|14233|260
1643055110000|2022-01-24 20:11:50|14238.2|14237.2|14242.7|14241.7|14247|14246|14236.2|14235.2|435
1643055120000|2022-01-24 20:12:00|14242.6|14241.6|14238.2|14237.2|14243.5|14242.5|14237.1|14236.1|322
1643055130000|2022-01-24 20:12:10|14237.6|14236.6|14224.4|14223.4|14238.5|14237.5|14221.7|14220.7|273
1643055140000|2022-01-24 20:12:20|14224.2|14223.2|14232.4|14231.4|14234.7|14233.7|14223.7|14222.7|141
1643055150000|2022-01-24 20:12:30|14232.2|14231.2|14240.9|14239.9|14241.9|14240.9|14227.5|14226.5|236
1643055160000|2022-01-24 20:12:40|14241|14240|14248|14247|14250.2|14249.2|14239.6|14238.6|261
1643055170000|2022-01-24 20:12:50|14247.9|14246.9|14248.1|14247.1|14251.1|14250.1|14244.9|14243.9|183
1643055180000|2022-01-24 20:13:00|14248.5|14247.5|14241.9|14240.9|14249.4|14248.4|14237.6|14236.6|273
1643055190000|2022-01-24 20:13:10|14241.7|14240.7|14248.7|14247.7|14249|14248|14241.7|14240.7|128
1643055200000|2022-01-24 20:13:20|14248.9|14247.9|14252.1|14251.1|14253.5|14252.5|14246.5|14245.5|248
1643055210000|2022-01-24 20:13:30|14252|14251|14249.5|14248.5|14253.9|14252.9|14245.7|14244.7|218
1643055220000|2022-01-24 20:13:40|14249.6|14248.6|14244.1|14243.1|14252.6|14251.6|14243.7|14242.7|195
1643055230000|2022-01-24 20:13:50|14244.5|14243.5|14241.4|14240.4|14248.9|14247.9|14237.9|14236.9|262
1643055240000|2022-01-24 20:14:00|14240.2|14239.2|14236.1|14235.1|14240.2|14239.2|14231.7|14230.7|337
1643055250000|2022-01-24 20:14:10|14236.5|14235.5|14242.2|14241.2|14244|14243|14235.4|14234.4|161
1643055260000|2022-01-24 20:14:20|14242.5|14241.5|14247.7|14246.7|14253.7|14252.7|14242.5|14241.5|302
1643055270000|2022-01-24 20:14:30|14247.9|14246.9|14248.9|14247.9|14254.1|14253.1|14247.7|14246.7|176
1643055280000|2022-01-24 20:14:40|14249|14248|14250.5|14249.5|14255.6|14254.6|14248.5|14247.5|336
1643055290000|2022-01-24 20:14:50|14250.6|14249.6|14248.9|14247.9|14253.2|14252.2|14248.9|14247.9|159
1643055300000|2022-01-24 20:15:00|14248.4|14247.4|14260|14259|14260.1|14259.1|14248.4|14247.4|489
1643055310000|2022-01-24 20:15:10|14259.4|14258.4|14272.1|14271.1|14272.9|14271.9|14253.6|14252.6|709
1643055320000|2022-01-24 20:15:20|14271.4|14270.4|14283.4|14282.4|14283.7|14282.7|14270.5|14269.5|920
1643055330000|2022-01-24 20:15:30|14283|14282|14286.5|14285.5|14293.7|14292.7|14283|14282|689
1643055340000|2022-01-24 20:15:40|14286.4|14285.4|14288.6|14287.6|14293|14292|14285.9|14284.9|257
1643055350000|2022-01-24 20:15:50|14289.2|14288.2|14292.6|14291.6|14301.2|14300.2|14288.5|14287.5|561
1643055360000|2022-01-24 20:16:00|14291.9|14290.9|14295.1|14294.1|14298.5|14297.5|14291.5|14290.5|367
1643055370000|2022-01-24 20:16:10|14294.7|14293.7|14299.9|14298.9|14300.9|14299.9|14294.4|14293.4|293
1643055380000|2022-01-24 20:16:20|14299.7|14298.7|14304.5|14303.5|14309.2|14308.2|14294.7|14293.7|886
1643055390000|2022-01-24 20:16:30|14304|14303|14304.5|14303.5|14308.9|14307.9|14301.2|14300.2|331
1643055400000|2022-01-24 20:16:40|14304.1|14303.1|14300.7|14299.7|14309.2|14308.2|14300.6|14299.6|220
1643055410000|2022-01-24 20:16:50|14300.9|14299.9|14300.7|14299.7|14302.5|14301.5|14291|14290|367
1643055420000|2022-01-24 20:17:00|14300.9|14299.9|14295.1|14294.1|14303.5|14302.5|14294.4|14293.4|311
1643055430000|2022-01-24 20:17:10|14295.6|14294.6|14288.9|14287.9|14296|14295|14284.4|14283.4|465
1643055440000|2022-01-24 20:17:20|14288.2|14287.2|14282.6|14281.6|14292.1|14291.1|14280.9|14279.9|416
1643055450000|2022-01-24 20:17:30|14282.7|14281.7|14274.1|14273.1|14284.6|14283.6|14273.1|14272.1|400
1643055460000|2022-01-24 20:17:40|14273.4|14272.4|14258.1|14257.1|14274.7|14273.7|14258.1|14257.1|468
1643055470000|2022-01-24 20:17:50|14257.5|14256.5|14254.5|14253.5|14257.5|14256.5|14248.6|14247.6|547
1643055480000|2022-01-24 20:18:00|14254.6|14253.6|14263.5|14262.5|14264.2|14263.2|14252.9|14251.9|272
1643055490000|2022-01-24 20:18:10|14263.7|14262.7|14271|14270|14275.2|14274.2|14261.5|14260.5|304
1643055500000|2022-01-24 20:18:20|14271.2|14270.2|14269.5|14268.5|14281|14280|14269.5|14268.5|387
1643055510000|2022-01-24 20:18:30|14270|14269|14268.9|14267.9|14273.9|14272.9|14264|14263|241
1643055520000|2022-01-24 20:18:40|14268.7|14267.7|14258.4|14257.4|14268.9|14267.9|14253.6|14252.6|319
1643055530000|2022-01-24 20:18:50|14258.2|14257.2|14243.5|14242.5|14258.4|14257.4|14240.6|14239.6|558
1643055540000|2022-01-24 20:19:00|14243.4|14242.4|14238.2|14237.2|14250.6|14249.6|14238.1|14237.1|829
1643055550000|2022-01-24 20:19:10|14238.4|14237.4|14229.9|14228.9|14238.4|14237.4|14226.6|14225.6|492
1643055560000|2022-01-24 20:19:20|14229.7|14228.7|14210.6|14209.6|14229.7|14228.7|14205.1|14204.1|611
1643055570000|2022-01-24 20:19:30|14211|14210|14206|14205|14213.9|14212.9|14202.1|14201.1|488
1643055580000|2022-01-24 20:19:40|14206.9|14205.9|14206|14205|14208|14207|14197.2|14196.2|365
1643055590000|2022-01-24 20:19:50|14206.2|14205.2|14208.2|14207.2|14211.6|14210.6|14200.7|14199.7|274
1643055600000|2022-01-24 20:20:00|14209.1|14208.1|14232.5|14231.5|14234|14233|14209.1|14208.1|516
1643055610000|2022-01-24 20:20:10|14232.6|14231.6|14230.5|14229.5|14235.1|14234.1|14225.7|14224.7|324
1643055620000|2022-01-24 20:20:20|14230.7|14229.7|14253|14252|14253|14252|14230.2|14229.2|552
1643055630000|2022-01-24 20:20:30|14252.1|14251.1|14252.2|14251.2|14258.4|14257.4|14247.9|14246.9|333
1643055640000|2022-01-24 20:20:40|14252.4|14251.4|14249.7|14248.7|14258.1|14257.1|14247|14246|254
1643055650000|2022-01-24 20:20:50|14249.6|14248.6|14248.2|14247.2|14254.5|14253.5|14244.1|14243.1|239
1643055660000|2022-01-24 20:21:00|14248.4|14247.4|14260.5|14259.5|14261.6|14260.6|14248.4|14247.4|303
1643055670000|2022-01-24 20:21:10|14259.9|14258.9|14265.1|14264.1|14271.6|14270.6|14259.6|14258.6|360
1643055680000|2022-01-24 20:21:20|14264.9|14263.9|14271.2|14270.2|14273.5|14272.5|14264.7|14263.7|237
1643055690000|2022-01-24 20:21:30|14271.1|14270.1|14267.7|14266.7|14273.5|14272.5|14267|14266|203
1643055700000|2022-01-24 20:21:40|14269.5|14268.5|14263.9|14262.9|14269.5|14268.5|14262.4|14261.4|270
1643055710000|2022-01-24 20:21:50|14264.2|14263.2|14281.6|14280.6|14283.5|14282.5|14263.5|14262.5|370
1643055720000|2022-01-24 20:22:00|14281.5|14280.5|14281.9|14280.9|14283.6|14282.6|14274.6|14273.6|169
1643055730000|2022-01-24 20:22:10|14282|14281|14282.1|14281.1|14287|14286|14279|14278|263
1643055740000|2022-01-24 20:22:20|14282.2|14281.2|14287.7|14286.7|14293.7|14292.7|14281.4|14280.4|424
1643055750000|2022-01-24 20:22:30|14287.6|14286.6|14292.7|14291.7|14295.9|14294.9|14286.9|14285.9|170
1643055760000|2022-01-24 20:22:40|14292.6|14291.6|14288.1|14287.1|14292.7|14291.7|14287.6|14286.6|169
1643055770000|2022-01-24 20:22:50|14288.7|14287.7|14281.4|14280.4|14288.7|14287.7|14279.7|14278.7|233
1643055780000|2022-01-24 20:23:00|14281.2|14280.2|14272.1|14271.1|14282.6|14281.6|14265.2|14264.2|485
1643055790000|2022-01-24 20:23:10|14272.2|14271.2|14262|14261|14274.2|14273.2|14260.1|14259.1|357
1643055800000|2022-01-24 20:23:20|14262.1|14261.1|14264.9|14263.9|14266.1|14265.1|14260|14259|154
1643055810000|2022-01-24 20:23:30|14263.4|14262.4|14274.1|14273.1|14275.5|14274.5|14263.4|14262.4|247
1643055820000|2022-01-24 20:23:40|14274.5|14273.5|14293.4|14292.4|14293.6|14292.6|14273.6|14272.6|362
1643055830000|2022-01-24 20:23:50|14293.5|14292.5|14293.2|14292.2|14296|14295|14286.7|14285.7|346
1643055840000|2022-01-24 20:24:00|14292.2|14291.2|14276.6|14275.6|14292.2|14291.2|14274.1|14273.1|341
1643055850000|2022-01-24 20:24:10|14277.2|14276.2|14269.5|14268.5|14277.9|14276.9|14267.4|14266.4|128
1643055860000|2022-01-24 20:24:20|14268.9|14267.9|14265.6|14264.6|14276.9|14275.9|14264.6|14263.6|249
1643055870000|2022-01-24 20:24:30|14265.7|14264.7|14268.1|14267.1|14268.5|14267.5|14258.2|14257.2|244
1643055880000|2022-01-24 20:24:40|14268.5|14267.5|14271.9|14270.9|14271.9|14270.9|14265.6|14264.6|128
1643055890000|2022-01-24 20:24:50|14270.4|14269.4|14266|14265|14273.1|14272.1|14260.5|14259.5|228
1643055900000|2022-01-24 20:25:00|14266.1|14265.1|14290.1|14289.1|14290.5|14289.5|14264.2|14263.2|335
1643055910000|2022-01-24 20:25:10|14290|14289|14283.1|14282.1|14291|14290|14279.2|14278.2|302
1643055920000|2022-01-24 20:25:20|14283.5|14282.5|14270.9|14269.9|14284.5|14283.5|14269.9|14268.9|539
1643055930000|2022-01-24 20:25:30|14271|14270|14266.6|14265.6|14276|14275|14263.7|14262.7|224
1643055940000|2022-01-24 20:25:40|14266.7|14265.7|14267.5|14266.5|14272.7|14271.7|14266.6|14265.6|200
1643055950000|2022-01-24 20:25:50|14267.6|14266.6|14272.6|14271.6|14279.1|14278.1|14267.6|14266.6|192
1643055960000|2022-01-24 20:26:00|14272.9|14271.9|14271.5|14270.5|14273|14272|14267.2|14266.2|135
1643055970000|2022-01-24 20:26:10|14271.9|14270.9|14286.4|14285.4|14288.7|14287.7|14270.4|14269.4|306
1643055980000|2022-01-24 20:26:20|14285.6|14284.6|14282|14281|14289.7|14288.7|14273.4|14272.4|252
1643055990000|2022-01-24 20:26:30|14281.7|14280.7|14293.4|14292.4|14293.6|14292.6|14281.7|14280.7|233
1643056000000|2022-01-24 20:26:40|14293.5|14292.5|14305.1|14304.1|14308|14307|14289.6|14288.6|543
1643056010000|2022-01-24 20:26:50|14305.5|14304.5|14310.9|14309.9|14314.2|14313.2|14302.1|14301.1|533
1643056020000|2022-01-24 20:27:00|14310.6|14309.6|14290.6|14289.6|14312.4|14311.4|14290.6|14289.6|435
1643056030000|2022-01-24 20:27:10|14290.7|14289.7|14265.2|14264.2|14295.2|14294.2|14262.4|14261.4|543
1643056040000|2022-01-24 20:27:20|14265.4|14264.4|14244.7|14243.7|14267|14266|14243.1|14242.1|660
1643056050000|2022-01-24 20:27:30|14245|14244|14248|14247|14250.5|14249.5|14237.5|14236.5|536
1643056060000|2022-01-24 20:27:40|14248.2|14247.2|14246.9|14245.9|14248.5|14247.5|14233.7|14232.7|395
1643056070000|2022-01-24 20:27:50|14248|14247|14257|14256|14257.2|14256.2|14243.1|14242.1|373
1643056080000|2022-01-24 20:28:00|14256.7|14255.7|14257.7|14256.7|14264.9|14263.9|14250.1|14249.1|338
1643056090000|2022-01-24 20:28:10|14257.1|14256.1|14258.4|14257.4|14272.5|14271.5|14257.1|14256.1|324
1643056100000|2022-01-24 20:28:20|14260.1|14259.1|14243|14242|14260.1|14259.1|14239.2|14238.2|341
1643056110000|2022-01-24 20:28:30|14241.2|14240.2|14247.4|14246.4|14249.7|14248.7|14239|14238|351
1643056120000|2022-01-24 20:28:40|14247.6|14246.6|14261.5|14260.5|14262.4|14261.4|14246.4|14245.4|249
1643056130000|2022-01-24 20:28:50|14262.1|14261.1|14256.6|14255.6|14272.6|14271.6|14256.5|14255.5|372
1643056140000|2022-01-24 20:29:00|14256.5|14255.5|14280.1|14279.1|14284.7|14283.7|14256.5|14255.5|575
1643056150000|2022-01-24 20:29:10|14279.1|14278.1|14286.7|14285.7|14288.9|14287.9|14277.6|14276.6|269
1643056160000|2022-01-24 20:29:20|14286.9|14285.9|14284.1|14283.1|14291.7|14290.7|14278.9|14277.9|264
1643056170000|2022-01-24 20:29:30|14284.4|14283.4|14282.7|14281.7|14288.4|14287.4|14276.6|14275.6|200
1643056180000|2022-01-24 20:29:40|14282.6|14281.6|14273.6|14272.6|14282.6|14281.6|14271|14270|260
1643056190000|2022-01-24 20:29:50|14275.6|14274.6|14277.4|14276.4|14283.7|14282.7|14272.6|14271.6|235
1643056200000|2022-01-24 20:30:00|14277.5|14276.5|14246|14245|14277.5|14276.5|14244.1|14243.1|610
1643056210000|2022-01-24 20:30:10|14247.2|14246.2|14250.6|14249.6|14255|14254|14235.2|14234.2|554
1643056220000|2022-01-24 20:30:20|14251.4|14250.4|14255.7|14254.7|14265.1|14264.1|14249.7|14248.7|382
1643056230000|2022-01-24 20:30:30|14254.6|14253.6|14266.1|14265.1|14271.9|14270.9|14252.6|14251.6|295
1643056240000|2022-01-24 20:30:40|14265.2|14264.2|14286.1|14285.1|14287.9|14286.9|14261.4|14260.4|413
1643056250000|2022-01-24 20:30:50|14286.5|14285.5|14296|14295|14298.2|14297.2|14285.2|14284.2|435
1643056260000|2022-01-24 20:31:00|14294.7|14293.7|14305.2|14304.2|14306.6|14305.6|14291.9|14290.9|407
1643056270000|2022-01-24 20:31:10|14305.5|14304.5|14309.9|14308.9|14312|14311|14302|14301|447
1643056280000|2022-01-24 20:31:20|14308|14307|14305.1|14304.1|14309.2|14308.2|14295.7|14294.7|240
1643056290000|2022-01-24 20:31:30|14305|14304|14308.6|14307.6|14313.1|14312.1|14295.7|14294.7|400
1643056300000|2022-01-24 20:31:40|14308.2|14307.2|14324.9|14323.9|14324.9|14323.9|14307.7|14306.7|956
1643056310000|2022-01-24 20:31:50|14325.1|14324.1|14325.5|14324.5|14330.9|14329.9|14320.6|14319.6|429
1643056320000|2022-01-24 20:32:00|14325.6|14324.6|14330|14329|14330|14329|14323.5|14322.5|263
1643056330000|2022-01-24 20:32:10|14328.5|14327.5|14340|14339|14340|14339|14327.4|14326.4|423
1643056340000|2022-01-24 20:32:20|14338.9|14337.9|14350.6|14349.6|14350.6|14349.6|14337.5|14336.5|542
1643056350000|2022-01-24 20:32:30|14350.2|14349.2|14366.7|14365.7|14367.4|14366.4|14349.1|14348.1|1100
1643056360000|2022-01-24 20:32:40|14366.9|14365.9|14362.2|14361.2|14370.1|14369.1|14360.9|14359.9|543
1643056370000|2022-01-24 20:32:50|14361.9|14360.9|14372.7|14371.7|14373.9|14372.9|14356.9|14355.9|461
1643056380000|2022-01-24 20:33:00|14372.4|14371.4|14344.6|14343.6|14372.4|14371.4|14343.5|14342.5|711
1643056390000|2022-01-24 20:33:10|14344|14343|14367.9|14366.9|14369.4|14368.4|14343.5|14342.5|387
1643056400000|2022-01-24 20:33:20|14367.7|14366.7|14371|14370|14372.6|14371.6|14364.2|14363.2|323
1643056410000|2022-01-24 20:33:30|14371.1|14370.1|14380|14379|14385.2|14384.2|14371|14370|353
1643056420000|2022-01-24 20:33:40|14382|14381|14386.5|14385.5|14388.1|14387.1|14379.1|14378.1|441
1643056430000|2022-01-24 20:33:50|14386.7|14385.7|14387.5|14386.5|14390.7|14389.7|14381.7|14380.7|391
1643056440000|2022-01-24 20:34:00|14387.6|14386.6|14395.5|14394.5|14397.1|14396.1|14380.5|14379.5|577
1643056450000|2022-01-24 20:34:10|14396.9|14395.9|14401.1|14400.1|14403.2|14402.2|14394.7|14393.7|555
1643056460000|2022-01-24 20:34:20|14398.1|14397.1|14382.7|14381.7|14400.4|14399.4|14382.7|14381.7|478
1643056470000|2022-01-24 20:34:30|14383|14382|14371.7|14370.7|14383.7|14382.7|14368.6|14367.6|453
1643056480000|2022-01-24 20:34:40|14371.4|14370.4|14387.1|14386.1|14389.1|14388.1|14370.1|14369.1|342
1643056490000|2022-01-24 20:34:50|14387|14386|14393.2|14392.2|14395.5|14394.5|14386.2|14385.2|375
1643056500000|2022-01-24 20:35:00|14394.2|14393.2|14393.6|14392.6|14397.6|14396.6|14383.2|14382.2|669
1643056510000|2022-01-24 20:35:10|14393.5|14392.5|14403.5|14402.5|14408.5|14407.5|14392|14391|319
1643056520000|2022-01-24 20:35:20|14404.4|14403.4|14397|14396|14406|14405|14388.9|14387.9|474
1643056530000|2022-01-24 20:35:30|14399.4|14398.4|14402|14401|14402.1|14401.1|14394.5|14393.5|262
1643056540000|2022-01-24 20:35:40|14402.1|14401.1|14405.2|14404.2|14408|14407|14399.1|14398.1|234
1643056550000|2022-01-24 20:35:50|14405.4|14404.4|14400.6|14399.6|14410.6|14409.6|14400.1|14399.1|375
1643056560000|2022-01-24 20:36:00|14400.1|14399.1|14381.7|14380.7|14400.9|14399.9|14376.6|14375.6|568
1643056570000|2022-01-24 20:36:10|14380.1|14379.1|14390|14389|14391|14390|14380.1|14379.1|299
1643056580000|2022-01-24 20:36:20|14389.9|14388.9|14371.6|14370.6|14389.9|14388.9|14367.1|14366.1|502
1643056590000|2022-01-24 20:36:30|14368.5|14367.5|14361.6|14360.6|14371|14370|14360.7|14359.7|394
1643056600000|2022-01-24 20:36:40|14361.5|14360.5|14361.2|14360.2|14361.6|14360.6|14352.7|14351.7|333
1643056610000|2022-01-24 20:36:50|14358.7|14357.7|14362.2|14361.2|14368.1|14367.1|14351.2|14350.2|710
1643056620000|2022-01-24 20:37:00|14363.5|14362.5|14382.6|14381.6|14385.6|14384.6|14363.2|14362.2|453
1643056630000|2022-01-24 20:37:10|14384.4|14383.4|14385.6|14384.6|14394.9|14393.9|14379.9|14378.9|391
1643056640000|2022-01-24 20:37:20|14385.7|14384.7|14386.4|14385.4|14388.6|14387.6|14379.4|14378.4|237
1643056650000|2022-01-24 20:37:30|14386.6|14385.6|14375.6|14374.6|14389.5|14388.5|14375.4|14374.4|233
1643056660000|2022-01-24 20:37:40|14376.4|14375.4|14377.5|14376.5|14382|14381|14373.4|14372.4|228
1643056670000|2022-01-24 20:37:50|14377.6|14376.6|14389.4|14388.4|14396.1|14395.1|14374.9|14373.9|365
1643056680000|2022-01-24 20:38:00|14389.2|14388.2|14387|14386|14389.7|14388.7|14383.5|14382.5|209
1643056690000|2022-01-24 20:38:10|14387.6|14386.6|14400.1|14399.1|14401.1|14400.1|14383.5|14382.5|306
1643056700000|2022-01-24 20:38:20|14399.7|14398.7|14394.1|14393.1|14403.9|14402.9|14393.1|14392.1|291
1643056710000|2022-01-24 20:38:30|14395.1|14394.1|14395.6|14394.6|14396.9|14395.9|14385.9|14384.9|405
1643056720000|2022-01-24 20:38:40|14395.9|14394.9|14411.5|14410.5|14412|14411|14393.7|14392.7|307
1643056730000|2022-01-24 20:38:50|14411.4|14410.4|14412.6|14411.6|14414.5|14413.5|14407.7|14406.7|332
1643056740000|2022-01-24 20:39:00|14411.6|14410.6|14410.5|14409.5|14418.7|14417.7|14408|14407|318
1643056750000|2022-01-24 20:39:10|14410|14409|14410.9|14409.9|14414.9|14413.9|14403.6|14402.6|408
1643056760000|2022-01-24 20:39:20|14410.5|14409.5|14403.1|14402.1|14411.7|14410.7|14401.5|14400.5|281
1643056770000|2022-01-24 20:39:30|14404|14403|14402.2|14401.2|14404.2|14403.2|14396.9|14395.9|320
1643056780000|2022-01-24 20:39:40|14402.7|14401.7|14415.2|14414.2|14417.2|14416.2|14402.5|14401.5|272
1643056790000|2022-01-24 20:39:50|14415.4|14414.4|14413.5|14412.5|14419.2|14418.2|14413.2|14412.2|273
1643056800000|2022-01-24 20:40:00|14412.6|14411.6|14413.9|14412.9|14416.5|14415.5|14403.7|14402.7|394
1643056810000|2022-01-24 20:40:10|14414|14413|14412.7|14411.7|14418.2|14417.2|14409.2|14408.2|260
1643056820000|2022-01-24 20:40:20|14414|14413|14419|14418|14421|14420|14411.9|14410.9|250
1643056830000|2022-01-24 20:40:30|14418.5|14417.5|14413.4|14412.4|14421.1|14420.1|14406.7|14405.7|346
1643056840000|2022-01-24 20:40:40|14414.1|14413.1|14415.2|14414.2|14416.9|14415.9|14408.5|14407.5|307
1643056850000|2022-01-24 20:40:50|14415|14414|14391.6|14390.6|14416|14415|14389.1|14388.1|412
1643056860000|2022-01-24 20:41:00|14391.1|14390.1|14384.9|14383.9|14395.6|14394.6|14384.9|14383.9|502
1643056870000|2022-01-24 20:41:10|14384.6|14383.6|14370.6|14369.6|14389.1|14388.1|14367.2|14366.2|506
1643056880000|2022-01-24 20:41:20|14370.7|14369.7|14374|14373|14376.5|14375.5|14363|14362|448
1643056890000|2022-01-24 20:41:30|14374.1|14373.1|14395.5|14394.5|14396.2|14395.2|14373.4|14372.4|343
1643056900000|2022-01-24 20:41:40|14394.2|14393.2|14402.7|14401.7|14404.6|14403.6|14394.2|14393.2|301
1643056910000|2022-01-24 20:41:50|14402.6|14401.6|14377.1|14376.1|14403.7|14402.7|14372.9|14371.9|359
1643056920000|2022-01-24 20:42:00|14377|14376|14372.9|14371.9|14380|14379|14368|14367|318
1643056930000|2022-01-24 20:42:10|14373.5|14372.5|14365.2|14364.2|14374.9|14373.9|14364.5|14363.5|310
1643056940000|2022-01-24 20:42:20|14363.5|14362.5|14353.1|14352.1|14363.6|14362.6|14347.5|14346.5|406
1643056950000|2022-01-24 20:42:30|14353|14352|14367.7|14366.7|14370.1|14369.1|14353|14352|388
1643056960000|2022-01-24 20:42:40|14368|14367|14363.4|14362.4|14369.4|14368.4|14360.5|14359.5|416
1643056970000|2022-01-24 20:42:50|14364.1|14363.1|14342.4|14341.4|14364.1|14363.1|14339.5|14338.5|535
1643056980000|2022-01-24 20:43:00|14342.5|14341.5|14338.6|14337.6|14355.5|14354.5|14338|14337|469
1643056990000|2022-01-24 20:43:10|14338.7|14337.7|14338|14337|14342|14341|14335.2|14334.2|300
1643057000000|2022-01-24 20:43:20|14337.5|14336.5|14329.4|14328.4|14338.1|14337.1|14329.1|14328.1|326
1643057010000|2022-01-24 20:43:30|14329.5|14328.5|14323.2|14322.2|14332.4|14331.4|14322|14321|301
1643057020000|2022-01-24 20:43:40|14323.7|14322.7|14334.9|14333.9|14343.2|14342.2|14323.5|14322.5|473
1643057030000|2022-01-24 20:43:50|14335|14334|14325.6|14324.6|14335.6|14334.6|14324|14323|331
1643057040000|2022-01-24 20:44:00|14325.2|14324.2|14323.7|14322.7|14332.7|14331.7|14322.2|14321.2|310
1643057050000|2022-01-24 20:44:10|14323.9|14322.9|14333.2|14332.2|14343.1|14342.1|14321.4|14320.4|361
1643057060000|2022-01-24 20:44:20|14333.6|14332.6|14332.7|14331.7|14336.9|14335.9|14331.6|14330.6|223
1643057070000|2022-01-24 20:44:30|14332.6|14331.6|14324.1|14323.1|14335|14334|14321.2|14320.2|286
1643057080000|2022-01-24 20:44:40|14323.2|14322.2|14337.9|14336.9|14345.7|14344.7|14321|14320|449
1643057090000|2022-01-24 20:44:50|14337.7|14336.7|14347.5|14346.5|14348.7|14347.7|14333.5|14332.5|301
1643057100000|2022-01-24 20:45:00|14346.5|14345.5|14367.4|14366.4|14368.1|14367.1|14341|14340|455
1643057110000|2022-01-24 20:45:10|14369.2|14368.2|14378.6|14377.6|14378.6|14377.6|14360.1|14359.1|544
1643057120000|2022-01-24 20:45:20|14378.9|14377.9|14382|14381|14386.1|14385.1|14375.9|14374.9|493
1643057130000|2022-01-24 20:45:30|14381.9|14380.9|14370.7|14369.7|14381.9|14380.9|14366.6|14365.6|309
1643057140000|2022-01-24 20:45:40|14371.1|14370.1|14380.7|14379.7|14381.7|14380.7|14371.1|14370.1|196
1643057150000|2022-01-24 20:45:50|14380.9|14379.9|14380.1|14379.1|14387|14386|14378.9|14377.9|245
1643057160000|2022-01-24 20:46:00|14378.4|14377.4|14385.4|14384.4|14385.7|14384.7|14372.7|14371.7|218
1643057170000|2022-01-24 20:46:10|14385.5|14384.5|14388.4|14387.4|14393|14392|14375|14374|450
1643057180000|2022-01-24 20:46:20|14387.5|14386.5|14404.4|14403.4|14405.4|14404.4|14387.5|14386.5|607
1643057190000|2022-01-24 20:46:30|14404|14403|14402.6|14401.6|14407.7|14406.7|14393.2|14392.2|476
1643057200000|2022-01-24 20:46:40|14401.2|14400.2|14399.1|14398.1|14406.7|14405.7|14399.1|14398.1|287
1643057210000|2022-01-24 20:46:50|14399|14398|14401.7|14400.7|14408.2|14407.2|14397.2|14396.2|517
1643057220000|2022-01-24 20:47:00|14400.1|14399.1|14419.6|14418.6|14420.7|14419.7|14400.1|14399.1|555
1643057230000|2022-01-24 20:47:10|14420.1|14419.1|14430.1|14429.1|14431|14430|14414.4|14413.4|659
1643057240000|2022-01-24 20:47:20|14430|14429|14421.4|14420.4|14430|14429|14415|14414|618
1643057250000|2022-01-24 20:47:30|14420.9|14419.9|14425.1|14424.1|14429.2|14428.2|14411.5|14410.5|532
1643057260000|2022-01-24 20:47:40|14425.7|14424.7|14427.6|14426.6|14430.5|14429.5|14422.6|14421.6|348
1643057270000|2022-01-24 20:47:50|14427.5|14426.5|14432.4|14431.4|14434.1|14433.1|14424.5|14423.5|554
1643057280000|2022-01-24 20:48:00|14429.7|14428.7|14402.4|14401.4|14430.1|14429.1|14397.9|14396.9|589
1643057290000|2022-01-24 20:48:10|14403.9|14402.9|14413.4|14412.4|14421.7|14420.7|14403.7|14402.7|371
1643057300000|2022-01-24 20:48:20|14413.7|14412.7|14414.5|14413.5|14426.4|14425.4|14413.7|14412.7|235
1643057310000|2022-01-24 20:48:30|14414.7|14413.7|14418.9|14417.9|14418.9|14417.9|14409.7|14408.7|226
1643057320000|2022-01-24 20:48:40|14421.1|14420.1|14418.9|14417.9|14426|14425|14418.5|14417.5|192
1643057330000|2022-01-24 20:48:50|14419|14418|14414.5|14413.5|14422.9|14421.9|14411|14410|191
1643057340000|2022-01-24 20:49:00|14412|14411|14428.9|14427.9|14431.9|14430.9|14410.9|14409.9|259
1643057350000|2022-01-24 20:49:10|14429|14428|14414.5|14413.5|14430.7|14429.7|14413.2|14412.2|262
1643057360000|2022-01-24 20:49:20|14414.4|14413.4|14404|14403|14414.4|14413.4|14398.7|14397.7|366
1643057370000|2022-01-24 20:49:30|14404.1|14403.1|14427.7|14426.7|14429.7|14428.7|14397.6|14396.6|445
1643057380000|2022-01-24 20:49:40|14427.6|14426.6|14431.1|14430.1|14433.5|14432.5|14418.5|14417.5|561
1643057390000|2022-01-24 20:49:50|14432.7|14431.7|14432|14431|14434.2|14433.2|14428.9|14427.9|495
1643057400000|2022-01-24 20:50:00|14431.6|14430.6|14437.9|14436.9|14453.9|14452.9|14431.6|14430.6|1042
1643057410000|2022-01-24 20:50:10|14438.9|14437.9|14453.5|14452.5|14455.7|14454.7|14438.5|14437.5|594
1643057420000|2022-01-24 20:50:20|14453.4|14452.4|14452.1|14451.1|14465|14464|14446.5|14445.5|997
1643057430000|2022-01-24 20:50:30|14452.2|14451.2|14453.2|14452.2|14462.6|14461.6|14448.5|14447.5|460
1643057440000|2022-01-24 20:50:40|14453.1|14452.1|14468.9|14467.9|14468.9|14467.9|14453.1|14452.1|452
1643057450000|2022-01-24 20:50:50|14467.6|14466.6|14468.1|14467.1|14469|14468|14458.7|14457.7|571
1643057460000|2022-01-24 20:51:00|14468.4|14467.4|14454.1|14453.1|14471.7|14470.7|14453.4|14452.4|674
1643057470000|2022-01-24 20:51:10|14454|14453|14460.9|14459.9|14466|14465|14454|14453|476
1643057480000|2022-01-24 20:51:20|14461|14460|14466.6|14465.6|14471.2|14470.2|14461|14460|468
1643057490000|2022-01-24 20:51:30|14466.4|14465.4|14471.7|14470.7|14472|14471|14462|14461|305
1643057500000|2022-01-24 20:51:40|14474.2|14473.2|14486.7|14485.7|14486.7|14485.7|14474.2|14473.2|473
1643057510000|2022-01-24 20:51:50|14487|14486|14483.1|14482.1|14487|14486|14481.9|14480.9|242
1643057520000|2022-01-24 20:52:00|14482.6|14481.6|14479.4|14478.4|14484.9|14483.9|14475.4|14474.4|511
1643057530000|2022-01-24 20:52:10|14478.2|14477.2|14480.2|14479.2|14481.7|14480.7|14471.4|14470.4|392
1643057540000|2022-01-24 20:52:20|14479.5|14478.5|14484|14483|14484.7|14483.7|14476.6|14475.6|319
1643057550000|2022-01-24 20:52:30|14482.6|14481.6|14482|14481|14484.2|14483.2|14480.5|14479.5|234
1643057560000|2022-01-24 20:52:40|14480.1|14479.1|14496.2|14495.2|14496.4|14495.4|14479.9|14478.9|557
1643057570000|2022-01-24 20:52:50|14496.4|14495.4|14500.2|14499.2|14502.7|14501.7|14493.4|14492.4|382
1643057580000|2022-01-24 20:53:00|14501.4|14500.4|14495.9|14494.9|14501.4|14500.4|14488.1|14487.1|489
1643057590000|2022-01-24 20:53:10|14498.6|14497.6|14503.9|14502.9|14504.5|14503.5|14496.7|14495.7|438
1643057600000|2022-01-24 20:53:20|14503.5|14502.5|14502.9|14501.9|14508.1|14507.1|14502.5|14501.5|457
1643057610000|2022-01-24 20:53:30|14503.2|14502.2|14491.7|14490.7|14504.2|14503.2|14491|14490|495
1643057620000|2022-01-24 20:53:40|14489.4|14488.4|14481.2|14480.2|14491.9|14490.9|14479.7|14478.7|379
1643057630000|2022-01-24 20:53:50|14481.7|14480.7|14466.9|14465.9|14484.1|14483.1|14463.6|14462.6|673
1643057640000|2022-01-24 20:54:00|14466.7|14465.7|14464.6|14463.6|14476.4|14475.4|14463.7|14462.7|521
1643057650000|2022-01-24 20:54:10|14460.7|14459.7|14465.5|14464.5|14471.1|14470.1|14456.7|14455.7|546
1643057660000|2022-01-24 20:54:20|14465.6|14464.6|14471.2|14470.2|14472.5|14471.5|14459.6|14458.6|352
1643057670000|2022-01-24 20:54:30|14469.6|14468.6|14477|14476|14484.6|14483.6|14469.1|14468.1|437
1643057680000|2022-01-24 20:54:40|14472.1|14471.1|14476.2|14475.2|14480.1|14479.1|14463.6|14462.6|451
1643057690000|2022-01-24 20:54:50|14476.1|14475.1|14476.2|14475.2|14480.4|14479.4|14467.4|14466.4|435
1643057700000|2022-01-24 20:55:00|14476.6|14475.6|14469.7|14468.7|14479.6|14478.6|14459.9|14458.9|767
1643057710000|2022-01-24 20:55:10|14469.4|14468.4|14459.2|14458.2|14469.4|14468.4|14458.7|14457.7|428
1643057720000|2022-01-24 20:55:20|14459.4|14458.4|14442.2|14441.2|14459.4|14458.4|14440.1|14439.1|662
1643057730000|2022-01-24 20:55:30|14441.7|14440.7|14463.6|14462.6|14464|14463|14441.2|14440.2|515
1643057740000|2022-01-24 20:55:40|14463.9|14462.9|14471.2|14470.2|14475.5|14474.5|14460.9|14459.9|493
1643057750000|2022-01-24 20:55:50|14470.7|14469.7|14478.5|14477.5|14478.7|14477.7|14468.7|14467.7|404
1643057760000|2022-01-24 20:56:00|14478.7|14477.7|14476.4|14475.4|14479.6|14478.6|14462.7|14461.7|334
1643057770000|2022-01-24 20:56:10|14476.1|14475.1|14489.5|14488.5|14491.1|14490.1|14475.9|14474.9|516
1643057780000|2022-01-24 20:56:20|14489.4|14488.4|14485.5|14484.5|14489.4|14488.4|14481|14480|280
1643057790000|2022-01-24 20:56:30|14485.4|14484.4|14487.4|14486.4|14491.6|14490.6|14484.1|14483.1|280
1643057800000|2022-01-24 20:56:40|14487.2|14486.2|14472.1|14471.1|14488.7|14487.7|14471.5|14470.5|374
1643057810000|2022-01-24 20:56:50|14472.7|14471.7|14487.6|14486.6|14487.6|14486.6|14467.7|14466.7|317
1643057820000|2022-01-24 20:57:00|14487.5|14486.5|14493.9|14492.9|14495.4|14494.4|14487.5|14486.5|396
1643057830000|2022-01-24 20:57:10|14494|14493|14494.9|14493.9|14498.9|14497.9|14493|14492|438
1643057840000|2022-01-24 20:57:20|14495.2|14494.2|14496.9|14495.9|14497|14496|14488.9|14487.9|371
1643057850000|2022-01-24 20:57:30|14497|14496|14502.4|14501.4|14503.6|14502.6|14495.6|14494.6|343
1643057860000|2022-01-24 20:57:40|14502.2|14501.2|14487|14486|14503.9|14502.9|14486.6|14485.6|740
1643057870000|2022-01-24 20:57:50|14487.5|14486.5|14493|14492|14496.4|14495.4|14487.5|14486.5|318
1643057880000|2022-01-24 20:58:00|14493.1|14492.1|14510.5|14509.5|14510.5|14509.5|14493.1|14492.1|486
1643057890000|2022-01-24 20:58:10|14510.4|14509.4|14511.9|14510.9|14512.7|14511.7|14504|14503|503
1643057900000|2022-01-24 20:58:20|14511.7|14510.7|14514.1|14513.1|14514.7|14513.7|14511.5|14510.5|628
1643057910000|2022-01-24 20:58:30|14513.5|14512.5|14524.1|14523.1|14524.4|14523.4|14513.5|14512.5|590
1643057920000|2022-01-24 20:58:40|14524.2|14523.2|14530.9|14529.9|14532.6|14531.6|14523.7|14522.7|762
1643057930000|2022-01-24 20:58:50|14530.7|14529.7|14517.6|14516.6|14536.1|14535.1|14517.4|14516.4|913
1643057940000|2022-01-24 20:59:00|14515.5|14514.5|14493.2|14492.2|14515.7|14514.7|14486.5|14485.5|1600
1643057950000|2022-01-24 20:59:10|14492.7|14491.7|14484.2|14483.2|14492.9|14491.9|14475.5|14474.5|1076
1643057960000|2022-01-24 20:59:20|14485.2|14484.2|14494.5|14493.5|14496.2|14495.2|14483.2|14482.2|916
1643057970000|2022-01-24 20:59:30|14494.2|14493.2|14508.7|14507.7|14510.1|14509.1|14490.4|14489.4|1130
1643057980000|2022-01-24 20:59:40|14509.2|14508.2|14522.5|14521.5|14524.7|14523.7|14504.4|14503.4|1332
1643057990000|2022-01-24 20:59:50|14523.7|14522.7|14526.6|14525.6|14528.4|14527.4|14512.1|14511.1|3856
1643058000000|2022-01-24 21:00:00|14520.5|14519.5|14492.5|14490.5|14521|14519.5|14488.7|14486.7|2387
1643058010000|2022-01-24 21:00:10|14493.7|14491.7|14513|14511|14513.4|14511.4|14491.4|14489.4|1062
1643058020000|2022-01-24 21:00:20|14513.5|14511.5|14511.4|14509.4|14517.1|14515.1|14507.2|14505.2|791
1643058030000|2022-01-24 21:00:30|14511.1|14509.1|14512.6|14510.6|14514.5|14512.5|14510.4|14508.4|337
1643058040000|2022-01-24 21:00:40|14513.1|14511.1|14515.2|14513.2|14518.1|14516.1|14511.7|14509.7|392
1643058050000|2022-01-24 21:00:50|14515.1|14513.1|14511|14509|14518.4|14516.4|14509.9|14507.9|393
1643058060000|2022-01-24 21:01:00|14511.9|14509.9|14517.1|14515.1|14517.5|14515.5|14510.1|14508.1|607
1643058070000|2022-01-24 21:01:10|14517.4|14515.4|14513.9|14511.9|14517.9|14515.9|14513.7|14511.7|541
1643058080000|2022-01-24 21:01:20|14514.1|14512.1|14512.9|14510.9|14517.4|14515.4|14510.9|14508.9|544
1643058090000|2022-01-24 21:01:30|14513.1|14511.1|14512.1|14510.1|14515.1|14513.1|14509.7|14507.7|326
1643058100000|2022-01-24 21:01:40|14512.2|14510.2|14515.6|14513.6|14515.7|14513.7|14508.9|14506.9|289
1643058110000|2022-01-24 21:01:50|14514.4|14512.4|14516.7|14514.7|14519|14517|14513.1|14511.1|253
1643058120000|2022-01-24 21:02:00|14516.6|14514.6|14515.2|14513.2|14516.9|14514.9|14510.2|14508.2|212
1643058130000|2022-01-24 21:02:10|14515.5|14513.5|14516.4|14514.4|14519.5|14517.5|14515.5|14513.5|193
1643058140000|2022-01-24 21:02:20|14516.7|14514.7|14519.6|14517.6|14519.6|14517.6|14515.2|14513.2|237
1643058150000|2022-01-24 21:02:30|14519.7|14517.7|14523.4|14521.4|14523.5|14521.5|14517.6|14515.6|250
1643058160000|2022-01-24 21:02:40|14522.7|14520.7|14525.5|14523.5|14525.5|14523.5|14520.2|14518.2|264
1643058170000|2022-01-24 21:02:50|14525.2|14523.2|14528.9|14526.9|14532.1|14530.1|14525.2|14523.2|212
1643058180000|2022-01-24 21:03:00|14529.2|14527.2|14527.5|14525.5|14531.6|14529.6|14526.6|14524.6|237
1643058190000|2022-01-24 21:03:10|14527.1|14525.1|14526.4|14524.4|14528.2|14526.2|14520.7|14518.7|228
1643058200000|2022-01-24 21:03:20|14526.5|14524.5|14523.5|14521.5|14527.5|14525.5|14523|14521|200
1643058210000|2022-01-24 21:03:30|14523.6|14521.6|14527.9|14525.9|14527.9|14525.9|14523.6|14521.6|148
1643058220000|2022-01-24 21:03:40|14528|14526|14527.4|14525.4|14530.5|14528.5|14525.5|14523.5|146
1643058230000|2022-01-24 21:03:50|14527.2|14525.2|14525.4|14523.4|14528|14526|14523.6|14521.6|138
1643058240000|2022-01-24 21:04:00|14525.2|14523.2|14525.4|14523.4|14526.6|14524.6|14522.2|14520.2|144
1643058250000|2022-01-24 21:04:10|14525.2|14523.2|14527.6|14525.6|14528|14526|14524|14522|133
1643058260000|2022-01-24 21:04:20|14527.7|14525.7|14526.9|14524.9|14528.5|14526.5|14523.6|14521.6|137
1643058270000|2022-01-24 21:04:30|14526.7|14524.7|14526|14524|14528.5|14526.5|14524.6|14522.6|206
1643058280000|2022-01-24 21:04:40|14526.7|14524.7|14529.2|14527.2|14529.7|14527.7|14525.1|14523.1|126
1643058290000|2022-01-24 21:04:50|14529.4|14527.4|14514|14512|14529.4|14527.4|14513.9|14511.9|423
1643058300000|2022-01-24 21:05:00|14513.7|14511.7|14501.9|14499.9|14514.1|14512.1|14501.9|14499.9|522
1643058310000|2022-01-24 21:05:10|14501.7|14499.7|14495.6|14493.6|14505.4|14503.4|14495.6|14493.6|316
1643058320000|2022-01-24 21:05:20|14494.6|14492.6|14490.7|14488.7|14495|14493|14487.9|14485.9|252
1643058330000|2022-01-24 21:05:30|14490.2|14488.2|14487.6|14485.6|14496.2|14494.2|14487.4|14485.4|163
1643058340000|2022-01-24 21:05:40|14487.7|14485.7|14487.1|14485.1|14491|14489|14485.6|14483.6|249
1643058350000|2022-01-24 21:05:50|14486.4|14484.4|14487.7|14485.7|14488.4|14486.4|14485.6|14483.6|229
1643058360000|2022-01-24 21:06:00|14487.4|14485.4|14488.4|14486.4|14488.7|14486.7|14486.5|14484.5|122
1643058370000|2022-01-24 21:06:10|14489.7|14487.7|14492.5|14490.5|14492.6|14490.6|14486.9|14484.9|88
1643058380000|2022-01-24 21:06:20|14492.6|14490.6|14491|14489|14493.4|14491.4|14490|14488|83
1643058390000|2022-01-24 21:06:30|14490.7|14488.7|14488.6|14486.6|14491.2|14489.2|14488|14486|114
1643058400000|2022-01-24 21:06:40|14490|14488|14486|14484|14490.5|14488.5|14485.2|14483.2|332
1643058410000|2022-01-24 21:06:50|14485.9|14483.9|14486.7|14484.7|14489.2|14487.2|14482.7|14480.7|280
1643058420000|2022-01-24 21:07:00|14486.6|14484.6|14482.5|14480.5|14487.7|14485.7|14479|14477|199
1643058430000|2022-01-24 21:07:10|14482.4|14480.4|14489.1|14487.1|14491.1|14489.1|14482.4|14480.4|122
1643058440000|2022-01-24 21:07:20|14490.1|14488.1|14488.9|14486.9|14491.1|14489.1|14486.7|14484.7|64
1643058450000|2022-01-24 21:07:30|14489|14487|14490.4|14488.4|14491.1|14489.1|14488.9|14486.9|89
1643058460000|2022-01-24 21:07:40|14491.2|14489.2|14488.2|14486.2|14491.2|14489.2|14487.6|14485.6|143
1643058470000|2022-01-24 21:07:50|14488.4|14486.4|14487.7|14485.7|14488.4|14486.4|14486.6|14484.6|56
1643058480000|2022-01-24 21:08:00|14488.1|14486.1|14494.7|14492.7|14494.7|14492.7|14487.9|14485.9|143
1643058490000|2022-01-24 21:08:10|14494.9|14492.9|14496|14494|14497.1|14495.1|14490.1|14488.1|142
1643058500000|2022-01-24 21:08:20|14495.9|14493.9|14492.2|14490.2|14497.9|14495.9|14491.5|14489.5|171
1643058510000|2022-01-24 21:08:30|14492.4|14490.4|14494.2|14492.2|14497|14495|14492|14490|124
1643058520000|2022-01-24 21:08:40|14494.1|14492.1|14491.5|14489.5|14494.4|14492.4|14490.5|14488.5|50
1643058530000|2022-01-24 21:08:50|14491.6|14489.6|14492.4|14490.4|14492.4|14490.4|14487.9|14485.9|71
1643058540000|2022-01-24 21:09:00|14492.2|14490.2|14491.5|14489.5|14492.2|14490.2|14489.4|14487.4|89
1643058550000|2022-01-24 21:09:10|14491.4|14489.4|14493.2|14491.2|14494.1|14492.1|14489.7|14487.7|168
1643058560000|2022-01-24 21:09:20|14492.6|14490.6|14496.9|14494.9|14497.4|14495.4|14492.6|14490.6|62
1643058570000|2022-01-24 21:09:30|14497|14495|14492.7|14490.7|14497.5|14495.5|14492.6|14490.6|120
1643058580000|2022-01-24 21:09:40|14492.9|14490.9|14491|14489|14494.4|14492.4|14489.7|14487.7|77
1643058590000|2022-01-24 21:09:50|14491.1|14489.1|14483.5|14481.5|14491.1|14489.1|14482.7|14480.7|190
1643058600000|2022-01-24 21:10:00|14484|14482|14482.9|14480.9|14484.2|14482.2|14476.7|14474.7|178
1643058610000|2022-01-24 21:10:10|14482.7|14480.7|14482|14480|14483.7|14481.7|14480|14478|155
1643058620000|2022-01-24 21:10:20|14481.7|14479.7|14484.7|14482.7|14487.6|14485.6|14481|14479|104
1643058630000|2022-01-24 21:10:30|14485.7|14483.7|14485.9|14483.9|14489|14487|14483.1|14481.1|113
1643058640000|2022-01-24 21:10:40|14487.1|14485.1|14488.9|14486.9|14490.7|14488.7|14486.7|14484.7|99
1643058650000|2022-01-24 21:10:50|14488.6|14486.6|14489.9|14487.9|14493.7|14491.7|14488.2|14486.2|149
1643058660000|2022-01-24 21:11:00|14492.7|14490.7|14491.4|14489.4|14493.2|14491.2|14488.7|14486.7|67
1643058670000|2022-01-24 21:11:10|14491.5|14489.5|14490.7|14488.7|14492.9|14490.9|14490.1|14488.1|47
1643058680000|2022-01-24 21:11:20|14491.4|14489.4|14495.5|14493.5|14498.1|14496.1|14491.4|14489.4|119
1643058690000|2022-01-24 21:11:30|14495.6|14493.6|14491.6|14489.6|14495.6|14493.6|14491.5|14489.5|36
1643058700000|2022-01-24 21:11:40|14491.7|14489.7|14496.7|14494.7|14499.6|14497.6|14490|14488|144
1643058710000|2022-01-24 21:11:50|14496.2|14494.2|14500|14498|14501.2|14499.2|14495.9|14493.9|105
1643058720000|2022-01-24 21:12:00|14499.4|14497.4|14496.5|14494.5|14502.6|14500.6|14496.1|14494.1|151
1643058730000|2022-01-24 21:12:10|14496.4|14494.4|14492.6|14490.6|14497.9|14495.9|14491.5|14489.5|82
1643058740000|2022-01-24 21:12:20|14493|14491|14492.9|14490.9|14496.1|14494.1|14490.7|14488.7|92
1643058750000|2022-01-24 21:12:30|14492.5|14490.5|14501.7|14499.7|14503.4|14501.4|14492.5|14490.5|189
1643058760000|2022-01-24 21:12:40|14501.9|14499.9|14507.1|14505.1|14507.1|14505.1|14501.2|14499.2|100
1643058770000|2022-01-24 21:12:50|14507.4|14505.4|14507.5|14505.5|14508.4|14506.4|14504|14502|79
1643058780000|2022-01-24 21:13:00|14508.2|14506.2|14508|14506|14509.7|14507.7|14501.4|14499.4|207
1643058790000|2022-01-24 21:13:10|14510.4|14508.4|14514.5|14512.5|14514.6|14512.6|14508.5|14506.5|184
1643058800000|2022-01-24 21:13:20|14514.1|14512.1|14513.1|14511.1|14514.6|14512.6|14511.5|14509.5|134
1643058810000|2022-01-24 21:13:30|14513.2|14511.2|14517.4|14515.4|14519.1|14517.1|14511.4|14509.4|144
1643058820000|2022-01-24 21:13:40|14518.1|14516.1|14527.2|14525.2|14531.1|14529.1|14518.1|14516.1|413
1643058830000|2022-01-24 21:13:50|14527.4|14525.4|14530.7|14528.7|14531.2|14529.2|14526.1|14524.1|188
1643058840000|2022-01-24 21:14:00|14530.9|14528.9|14526|14524|14532|14530|14525.7|14523.7|146
1643058850000|2022-01-24 21:14:10|14525.9|14523.9|14520.4|14518.4|14526.1|14524.1|14520.1|14518.1|114
1643058860000|2022-01-24 21:14:20|14520.6|14518.6|14522.2|14520.2|14523.5|14521.5|14520.6|14518.6|107
1643058870000|2022-01-24 21:14:30|14522.1|14520.1|14524.7|14522.7|14526.9|14524.9|14520|14518|161
1643058880000|2022-01-24 21:14:40|14524.4|14522.4|14518.6|14516.6|14524.4|14522.4|14515.9|14513.9|120
1643058890000|2022-01-24 21:14:50|14518.7|14516.7|14516.9|14514.9|14521.7|14519.7|14516.9|14514.9|67
1643058900000|2022-01-24 21:15:00|14516.2|14514.2|14525.9|14523.9|14525.9|14523.9|14516.2|14514.2|66
1643058910000|2022-01-24 21:15:10|14528.9|14526.9|14529.9|14527.9|14530.1|14528.1|14528|14526|84
1643058920000|2022-01-24 21:15:20|14530|14528|14528.6|14526.6|14531.4|14529.4|14527.7|14525.7|61
1643058930000|2022-01-24 21:15:30|14528.4|14526.4|14533.1|14531.1|14533.1|14531.1|14527.2|14525.2|48
1643058940000|2022-01-24 21:15:40|14533.6|14531.6|14533.1|14531.1|14536|14534|14533|14531|127
1643058950000|2022-01-24 21:15:50|14532.1|14530.1|14529.9|14527.9|14532.6|14530.6|14529.9|14527.9|35
1643058960000|2022-01-24 21:16:00|14528.6|14526.6|14530.4|14528.4|14530.4|14528.4|14527.7|14525.7|33
1643058970000|2022-01-24 21:16:10|14530.5|14528.5|14533.9|14531.9|14533.9|14531.9|14530.5|14528.5|79
1643058980000|2022-01-24 21:16:20|14534.6|14532.6|14536.7|14534.7|14537.7|14535.7|14534|14532|86
1643058990000|2022-01-24 21:16:30|14536.5|14534.5|14536.6|14534.6|14537.9|14535.9|14535.1|14533.1|54
1643059000000|2022-01-24 21:16:40|14536.7|14534.7|14538.6|14536.6|14539.4|14537.4|14536.4|14534.4|75
1643059010000|2022-01-24 21:16:50|14538.5|14536.5|14536.1|14534.1|14538.5|14536.5|14534.5|14532.5|38
1643059020000|2022-01-24 21:17:00|14537|14535|14538|14536|14538.1|14536.1|14536.4|14534.4|56
1643059030000|2022-01-24 21:17:10|14538.1|14536.1|14536|14534|14538.2|14536.2|14535.4|14533.4|27
1643059040000|2022-01-24 21:17:20|14536.1|14534.1|14535.6|14533.6|14536.5|14534.5|14534.6|14532.6|28
1643059050000|2022-01-24 21:17:30|14535.7|14533.7|14537.1|14535.1|14538.2|14536.2|14535.7|14533.7|83
1643059060000|2022-01-24 21:17:40|14537|14535|14536.7|14534.7|14538|14536|14536.1|14534.1|13
1643059070000|2022-01-24 21:17:50|14536.6|14534.6|14530.9|14528.9|14536.6|14534.6|14530.2|14528.2|83
1643059080000|2022-01-24 21:18:00|14531.9|14529.9|14531.7|14529.7|14532.4|14530.4|14530.6|14528.6|18
1643059090000|2022-01-24 21:18:10|14531.6|14529.6|14530|14528|14531.6|14529.6|14529.5|14527.5|31
1643059100000|2022-01-24 21:18:20|14529.6|14527.6|14527.1|14525.1|14529.9|14527.9|14525.6|14523.6|89
1643059110000|2022-01-24 21:18:30|14526.6|14524.6|14524.7|14522.7|14526.6|14524.6|14524.7|14522.7|33
1643059120000|2022-01-24 21:18:40|14524.6|14522.6|14528|14526|14528|14526|14524.6|14522.6|29
1643059130000|2022-01-24 21:18:50|14528.4|14526.4|14531.4|14529.4|14532|14530|14528.2|14526.2|47
1643059140000|2022-01-24 21:19:00|14531.6|14529.6|14533|14531|14533.4|14531.4|14531.6|14529.6|25
1643059150000|2022-01-24 21:19:10|14532.4|14530.4|14533.9|14531.9|14536.5|14534.5|14532.4|14530.4|33
1643059160000|2022-01-24 21:19:20|14535.2|14533.2|14534.4|14532.4|14535.2|14533.2|14534.2|14532.2|12
1643059170000|2022-01-24 21:19:30|14534.2|14532.2|14532.5|14530.5|14534.6|14532.6|14532.5|14530.5|9
1643059180000|2022-01-24 21:19:40|14532.4|14530.4|14527.9|14525.9|14532.5|14530.5|14527.6|14525.6|31
1643059190000|2022-01-24 21:19:50|14527.7|14525.7|14525.6|14523.6|14528.1|14526.1|14524.9|14522.9|29
1643059200000|2022-01-24 21:20:00|14528.4|14526.4|14529.6|14527.6|14529.9|14527.9|14527.7|14525.7|17
1643059210000|2022-01-24 21:20:10|14529.5|14527.5|14530.9|14528.9|14531.1|14529.1|14529.5|14527.5|6
1643059220000|2022-01-24 21:20:20|14530.7|14528.7|14525.7|14523.7|14530.7|14528.7|14522.9|14520.9|68
1643059230000|2022-01-24 21:20:30|14525.9|14523.9|14528.2|14526.2|14529.2|14527.2|14523.7|14521.7|94
1643059240000|2022-01-24 21:20:40|14528|14526|14537|14535|14538|14536|14528|14526|68
1643059250000|2022-01-24 21:20:50|14537.1|14535.1|14531.9|14529.9|14537.1|14535.1|14531.9|14529.9|28
1643059260000|2022-01-24 21:21:00|14532.2|14530.2|14530.4|14528.4|14532.5|14530.5|14528.5|14526.5|13
1643059270000|2022-01-24 21:21:10|14530.2|14528.2|14531.1|14529.1|14532.1|14530.1|14528.6|14526.6|26
1643059280000|2022-01-24 21:21:20|14530.9|14528.9|14528.1|14526.1|14530.9|14528.9|14528|14526|24
1643059290000|2022-01-24 21:21:30|14528.4|14526.4|14525.7|14523.7|14528.4|14526.4|14525.7|14523.7|24
1643059300000|2022-01-24 21:21:40|14526.6|14524.6|14522.4|14520.4|14526.6|14524.6|14521.7|14519.7|41
1643059310000|2022-01-24 21:21:50|14524.1|14522.1|14522.6|14520.6|14524.2|14522.2|14522.1|14520.1|16
1643059320000|2022-01-24 21:22:00|14523.5|14521.5|14523.9|14521.9|14524.9|14522.9|14522.5|14520.5|54
1643059330000|2022-01-24 21:22:10|14524.6|14522.6|14521.4|14519.4|14524.6|14522.6|14520.7|14518.7|33
1643059340000|2022-01-24 21:22:20|14521.5|14519.5|14524.4|14522.4|14526.2|14524.2|14521.4|14519.4|66
1643059350000|2022-01-24 21:22:30|14524|14522|14521.2|14519.2|14524|14522|14520.5|14518.5|13
1643059360000|2022-01-24 21:22:40|14521.4|14519.4|14522.5|14520.5|14522.6|14520.6|14520.5|14518.5|31
1643059370000|2022-01-24 21:22:50|14522|14520|14523|14521|14523.7|14521.7|14521.9|14519.9|61
1643059380000|2022-01-24 21:23:00|14523.6|14521.6|14521.2|14519.2|14524.1|14522.1|14520.9|14518.9|25
1643059390000|2022-01-24 21:23:10|14521.4|14519.4|14522.6|14520.6|14524.4|14522.4|14521.2|14519.2|18
1643059400000|2022-01-24 21:23:20|14522.7|14520.7|14522|14520|14522.9|14520.9|14521.5|14519.5|8
1643059410000|2022-01-24 21:23:30|14521.9|14519.9|14521.9|14519.9|14524|14522|14520.6|14518.6|29
1643059420000|2022-01-24 21:23:40|14521|14519|14522.6|14520.6|14522.9|14520.9|14520.6|14518.6|20
1643059430000|2022-01-24 21:23:50|14522.4|14520.4|14521.1|14519.1|14522.4|14520.4|14520.5|14518.5|9
1643059440000|2022-01-24 21:24:00|14520.9|14518.9|14523.5|14521.5|14524.6|14522.6|14520.7|14518.7|45
1643059450000|2022-01-24 21:24:10|14523.4|14521.4|14522.4|14520.4|14524.1|14522.1|14522.4|14520.4|13
1643059460000|2022-01-24 21:24:20|14522.5|14520.5|14523|14521|14523.1|14521.1|14521.1|14519.1|20
1643059470000|2022-01-24 21:24:30|14522.9|14520.9|14522|14520|14524|14522|14522|14520|4
1643059480000|2022-01-24 21:24:40|14521.9|14519.9|14521.7|14519.7|14521.9|14519.9|14520.6|14518.6|8
1643059490000|2022-01-24 21:24:50|14521.6|14519.6|14522.1|14520.1|14522.6|14520.6|14521.2|14519.2|10
1643059500000|2022-01-24 21:25:00|14522.6|14520.6|14517.6|14515.6|14522.6|14520.6|14517.5|14515.5|49
1643059510000|2022-01-24 21:25:10|14517.2|14515.2|14515.5|14513.5|14517.2|14515.2|14514.2|14512.2|55
1643059520000|2022-01-24 21:25:20|14515.4|14513.4|14515.9|14513.9|14516.1|14514.1|14515.2|14513.2|19
1643059530000|2022-01-24 21:25:30|14515.5|14513.5|14511.7|14509.7|14515.7|14513.7|14511.4|14509.4|49
1643059540000|2022-01-24 21:25:40|14511.6|14509.6|14509.6|14507.6|14512.7|14510.7|14509.2|14507.2|65
1643059550000|2022-01-24 21:25:50|14509.9|14507.9|14511.6|14509.6|14511.6|14509.6|14509.9|14507.9|8
1643059560000|2022-01-24 21:26:00|14512.1|14510.1|14511.1|14509.1|14512.4|14510.4|14510|14508|40
1643059570000|2022-01-24 21:26:10|14511.5|14509.5|14511.4|14509.4|14511.9|14509.9|14509.7|14507.7|35
1643059580000|2022-01-24 21:26:20|14511.6|14509.6|14511|14509|14513.2|14511.2|14510.7|14508.7|25
1643059590000|2022-01-24 21:26:30|14511.2|14509.2|14511.1|14509.1|14512.1|14510.1|14511|14509|10
1643059600000|2022-01-24 21:26:40|14510.7|14508.7|14503.7|14501.7|14510.9|14508.9|14503.7|14501.7|103
1643059610000|2022-01-24 21:26:50|14504.1|14502.1|14502.5|14500.5|14505|14503|14502.4|14500.4|55
1643059620000|2022-01-24 21:27:00|14502.4|14500.4|14505.2|14503.2|14508|14506|14502.4|14500.4|34
1643059630000|2022-01-24 21:27:10|14505.1|14503.1|14506|14504|14507.9|14505.9|14505.1|14503.1|18
1643059640000|2022-01-24 21:27:20|14506.4|14504.4|14505.2|14503.2|14508.4|14506.4|14503.4|14501.4|85
1643059650000|2022-01-24 21:27:30|14505.1|14503.1|14503.5|14501.5|14505.7|14503.7|14503.2|14501.2|11
1643059660000|2022-01-24 21:27:40|14503.1|14501.1|14502.2|14500.2|14503.5|14501.5|14502.1|14500.1|20
1643059670000|2022-01-24 21:27:50|14502.4|14500.4|14503.1|14501.1|14503.4|14501.4|14502|14500|10
1643059680000|2022-01-24 21:28:00|14503|14501|14506.7|14504.7|14507.4|14505.4|14501.5|14499.5|109
1643059690000|2022-01-24 21:28:10|14506.6|14504.6|14503.4|14501.4|14506.6|14504.6|14503.4|14501.4|15
1643059700000|2022-01-24 21:28:20|14503.2|14501.2|14504.4|14502.4|14504.4|14502.4|14503.2|14501.2|3
1643059710000|2022-01-24 21:28:30|14504.2|14502.2|14506.4|14504.4|14506.4|14504.4|14504.2|14502.2|17
1643059720000|2022-01-24 21:28:40|14506|14504|14506.4|14504.4|14506.9|14504.9|14506|14504|4
1643059730000|2022-01-24 21:28:50|14506.9|14504.9|14504.5|14502.5|14506.9|14504.9|14503.9|14501.9|19
1643059740000|2022-01-24 21:29:00|14504.6|14502.6|14505.5|14503.5|14505.5|14503.5|14504.6|14502.6|1
1643059750000|2022-01-24 21:29:10|14505.7|14503.7|14507.4|14505.4|14508.1|14506.1|14505.7|14503.7|7
1643059760000|2022-01-24 21:29:20|14507.6|14505.6|14506.7|14504.7|14509.7|14507.7|14506.4|14504.4|48
1643059770000|2022-01-24 21:29:30|14508.5|14506.5|14509.1|14507.1|14510.1|14508.1|14508.5|14506.5|14
1643059780000|2022-01-24 21:29:40|14509|14507|14508.1|14506.1|14509|14507|14507.1|14505.1|3
1643059790000|2022-01-24 21:29:50|14507.9|14505.9|14506.4|14504.4|14507.9|14505.9|14506.4|14504.4|13
1643059800000|2022-01-24 21:30:00|14505.9|14503.9|14507.5|14505.5|14507.6|14505.6|14504.5|14502.5|47
1643059810000|2022-01-24 21:30:10|14506.4|14504.4|14506.5|14504.5|14506.7|14504.7|14505.2|14503.2|6
1643059820000|2022-01-24 21:30:20|14506.4|14504.4|14509.1|14507.1|14509.4|14507.4|14503.6|14501.6|104
1643059830000|2022-01-24 21:30:30|14509.2|14507.2|14510.5|14508.5|14511.7|14509.7|14508.4|14506.4|17
1643059840000|2022-01-24 21:30:40|14510.6|14508.6|14508.1|14506.1|14510.6|14508.6|14507.2|14505.2|14
1643059850000|2022-01-24 21:30:50|14508.5|14506.5|14509.4|14507.4|14509.4|14507.4|14507.4|14505.4|7
1643059860000|2022-01-24 21:31:00|14509.2|14507.2|14511.6|14509.6|14512.2|14510.2|14509.1|14507.1|19
1643059870000|2022-01-24 21:31:10|14509.9|14507.9|14508.5|14506.5|14510.2|14508.2|14508.5|14506.5|21
1643059880000|2022-01-24 21:31:20|14508.6|14506.6|14508.2|14506.2|14510|14508|14508.2|14506.2|36
1643059890000|2022-01-24 21:31:30|14508.4|14506.4|14509.9|14507.9|14511.1|14509.1|14508.2|14506.2|8
1643059900000|2022-01-24 21:31:40|14509.7|14507.7|14510|14508|14511|14509|14508.2|14506.2|11
1643059910000|2022-01-24 21:31:50|14509.9|14507.9|14510.5|14508.5|14511.1|14509.1|14509.6|14507.6|7
1643059920000|2022-01-24 21:32:00|14509.7|14507.7|14509.6|14507.6|14510.5|14508.5|14509.6|14507.6|25
1643059930000|2022-01-24 21:32:10|14509.5|14507.5|14512.6|14510.6|14513.2|14511.2|14509|14507|33
1643059940000|2022-01-24 21:32:20|14512.5|14510.5|14510.4|14508.4|14512.5|14510.5|14509.7|14507.7|21
1643059950000|2022-01-24 21:32:30|14510|14508|14509.1|14507.1|14510.6|14508.6|14508.4|14506.4|17
1643059960000|2022-01-24 21:32:40|14509|14507|14508.9|14506.9|14510.1|14508.1|14508.9|14506.9|11
1643059970000|2022-01-24 21:32:50|14505.4|14503.4|14506.2|14504.2|14508.1|14506.1|14504|14502|72
1643059980000|2022-01-24 21:33:00|14506.4|14504.4|14503.7|14501.7|14506.4|14504.4|14503.5|14501.5|33
1643059990000|2022-01-24 21:33:10|14502.7|14500.7|14504.4|14502.4|14504.6|14502.6|14501.2|14499.2|66
1643060000000|2022-01-24 21:33:20|14504.5|14502.5|14508.1|14506.1|14509|14507|14504.5|14502.5|22
1643060010000|2022-01-24 21:33:30|14508|14506|14510.9|14508.9|14511.4|14509.4|14507.9|14505.9|15
1643060020000|2022-01-24 21:33:40|14511|14509|14508.2|14506.2|14512.9|14510.9|14508.2|14506.2|41
1643060030000|2022-01-24 21:33:50|14508.9|14506.9|14500.2|14498.2|14510.1|14508.1|14500|14498|92
1643060040000|2022-01-24 21:34:00|14500.4|14498.4|14500|14498|14502.4|14500.4|14499.5|14497.5|34
1643060050000|2022-01-24 21:34:10|14499.9|14497.9|14498.4|14496.4|14500|14498|14497.7|14495.7|26
1643060060000|2022-01-24 21:34:20|14499.4|14497.4|14500.6|14498.6|14501.4|14499.4|14499.1|14497.1|32
1643060070000|2022-01-24 21:34:30|14500.5|14498.5|14498.4|14496.4|14501.9|14499.9|14498|14496|25
1643060080000|2022-01-24 21:34:40|14498.5|14496.5|14501.7|14499.7|14501.7|14499.7|14498|14496|16
1643060090000|2022-01-24 21:34:50|14502|14500|14503.4|14501.4|14504.4|14502.4|14501.7|14499.7|11
1643060100000|2022-01-24 21:35:00|14502|14500|14499.1|14497.1|14502|14500|14498.5|14496.5|19
1643060110000|2022-01-24 21:35:10|14499|14497|14497.6|14495.6|14499.1|14497.1|14496.9|14494.9|30
1643060120000|2022-01-24 21:35:20|14496.7|14494.7|14500|14498|14500.2|14498.2|14496.7|14494.7|26
1643060130000|2022-01-24 21:35:30|14500.9|14498.9|14501|14499|14502|14500|14498.9|14496.9|25
1643060140000|2022-01-24 21:35:40|14501.1|14499.1|14499.5|14497.5|14501.6|14499.6|14499.5|14497.5|26
1643060150000|2022-01-24 21:35:50|14498|14496|14500.6|14498.6|14500.9|14498.9|14498|14496|17
1643060160000|2022-01-24 21:36:00|14500.5|14498.5|14498.5|14496.5|14500.5|14498.5|14498.5|14496.5|9
1643060170000|2022-01-24 21:36:10|14498.2|14496.2|14499|14497|14499.1|14497.1|14496.5|14494.5|46
1643060180000|2022-01-24 21:36:20|14499.1|14497.1|14497|14495|14499.1|14497.1|14495.7|14493.7|16
1643060190000|2022-01-24 21:36:30|14496.1|14494.1|14497.2|14495.2|14498.2|14496.2|14495.5|14493.5|20
1643060200000|2022-01-24 21:36:40|14497.4|14495.4|14499.2|14497.2|14499.5|14497.5|14497.2|14495.2|15
1643060210000|2022-01-24 21:36:50|14497.9|14495.9|14498.4|14496.4|14499.4|14497.4|14497.9|14495.9|15
1643060220000|2022-01-24 21:37:00|14498.2|14496.2|14498.2|14496.2|14498.4|14496.4|14495.7|14493.7|18
1643060230000|2022-01-24 21:37:10|14498.7|14496.7|14498|14496|14498.7|14496.7|14496.9|14494.9|7
1643060240000|2022-01-24 21:37:20|14498.1|14496.1|14498.7|14496.7|14498.7|14496.7|14496.9|14494.9|19
1643060250000|2022-01-24 21:37:30|14499.4|14497.4|14500.6|14498.6|14500.6|14498.6|14499.4|14497.4|10
1643060260000|2022-01-24 21:37:40|14500.5|14498.5|14499.9|14497.9|14500.5|14498.5|14499.7|14497.7|7
1643060270000|2022-01-24 21:37:50|14499.7|14497.7|14499.5|14497.5|14499.7|14497.7|14498.6|14496.6|27
1643060280000|2022-01-24 21:38:00|14499.4|14497.4|14498|14496|14499.5|14497.5|14497.7|14495.7|19
1643060290000|2022-01-24 21:38:10|14497.9|14495.9|14499|14497|14499.2|14497.2|14496.5|14494.5|15
1643060300000|2022-01-24 21:38:20|14498.7|14496.7|14497.2|14495.2|14498.7|14496.7|14497.1|14495.1|25
1643060310000|2022-01-24 21:38:30|14498|14496|14498|14496|14499.1|14497.1|14497.1|14495.1|23
1643060320000|2022-01-24 21:38:40|14497.9|14495.9|14497.4|14495.4|14498.4|14496.4|14497.2|14495.2|8
1643060330000|2022-01-24 21:38:50|14497.5|14495.5|14497.6|14495.6|14497.6|14495.6|14497.1|14495.1|6
1643060340000|2022-01-24 21:39:00|14497.7|14495.7|14498.4|14496.4|14499.4|14497.4|14496.7|14494.7|31
1643060350000|2022-01-24 21:39:10|14498.5|14496.5|14499.4|14497.4|14499.6|14497.6|14498.5|14496.5|12
1643060360000|2022-01-24 21:39:20|14499.5|14497.5|14499|14497|14499.5|14497.5|14497.5|14495.5|20
1643060370000|2022-01-24 21:39:30|14499.1|14497.1|14499.4|14497.4|14500.6|14498.6|14499.1|14497.1|14
1643060380000|2022-01-24 21:39:40|14498.9|14496.9|14499.9|14497.9|14499.9|14497.9|14498.4|14496.4|11
1643060390000|2022-01-24 21:39:50|14499.5|14497.5|14500.5|14498.5|14500.6|14498.6|14499.5|14497.5|3
1643060400000|2022-01-24 21:40:00|14500.1|14498.1|14499.5|14497.5|14500.2|14498.2|14497.2|14495.2|45
1643060410000|2022-01-24 21:40:10|14499.7|14497.7|14498.9|14496.9|14499.9|14497.9|14498.6|14496.6|5
1643060420000|2022-01-24 21:40:20|14499.2|14497.2|14499.1|14497.1|14499.4|14497.4|14499.1|14497.1|5
1643060430000|2022-01-24 21:40:30|14499|14497|14498.4|14496.4|14499|14497|14498.4|14496.4|17
1643060440000|2022-01-24 21:40:40|14498.2|14496.2|14498|14496|14498.2|14496.2|14497.7|14495.7|6
1643060450000|2022-01-24 21:40:50|14498.5|14496.5|14499.1|14497.1|14499.2|14497.2|14498.5|14496.5|6
1643060460000|2022-01-24 21:41:00|14498.1|14496.1|14497.6|14495.6|14498.1|14496.1|14496.6|14494.6|39
1643060470000|2022-01-24 21:41:10|14497.5|14495.5|14496.9|14494.9|14497.7|14495.7|14496.9|14494.9|3
1643060480000|2022-01-24 21:41:20|14497.5|14495.5|14497.6|14495.6|14497.7|14495.7|14497.4|14495.4|1
1643060490000|2022-01-24 21:41:30|14497.5|14495.5|14497.5|14495.5|14497.5|14495.5|14497.5|14495.5|1
1643060500000|2022-01-24 21:41:40|14497.6|14495.6|14497.7|14495.7|14497.7|14495.7|14497.6|14495.6|1
1643060510000|2022-01-24 21:41:50|14497.6|14495.6|14499.6|14497.6|14499.6|14497.6|14497.6|14495.6|23
1643060520000|2022-01-24 21:42:00|14499.5|14497.5|14497.7|14495.7|14499.5|14497.5|14497.4|14495.4|32
1643060530000|2022-01-24 21:42:10|14497.9|14495.9|14501.5|14499.5|14501.7|14499.7|14497.7|14495.7|28
1643060540000|2022-01-24 21:42:20|14501.4|14499.4|14500.4|14498.4|14501.4|14499.4|14498.7|14496.7|17
1643060550000|2022-01-24 21:42:30|14500.2|14498.2|14502.5|14500.5|14502.5|14500.5|14499.4|14497.4|21
1643060560000|2022-01-24 21:42:40|14502.9|14500.9|14503.4|14501.4|14506.6|14504.6|14502.7|14500.7|80
1643060570000|2022-01-24 21:42:50|14503.7|14501.7|14504.6|14502.6|14505.4|14503.4|14503.4|14501.4|14
1643060580000|2022-01-24 21:43:00|14504.5|14502.5|14502.1|14500.1|14505.7|14503.7|14501.5|14499.5|44
1643060590000|2022-01-24 21:43:10|14502|14500|14501.4|14499.4|14502|14500|14501.1|14499.1|6
1643060600000|2022-01-24 21:43:20|14502.5|14500.5|14499.5|14497.5|14502.5|14500.5|14499.5|14497.5|17
1643060610000|2022-01-24 21:43:30|14501|14499|14500.7|14498.7|14501|14499|14499.5|14497.5|10
1643060620000|2022-01-24 21:43:40|14500.6|14498.6|14496.5|14494.5|14500.6|14498.6|14495.4|14493.4|44
1643060630000|2022-01-24 21:43:50|14496.7|14494.7|14496.6|14494.6|14498.2|14496.2|14496.5|14494.5|18
1643060640000|2022-01-24 21:44:00|14496.9|14494.9|14493.5|14491.5|14496.9|14494.9|14493.5|14491.5|66
1643060650000|2022-01-24 21:44:10|14493.6|14491.6|14494.4|14492.4|14494.6|14492.6|14493.6|14491.6|13
1643060660000|2022-01-24 21:44:20|14494.5|14492.5|14494.6|14492.6|14495|14493|14493.6|14491.6|9
1643060670000|2022-01-24 21:44:30|14494|14492|14491.4|14489.4|14494.6|14492.6|14488.7|14486.7|55
1643060680000|2022-01-24 21:44:40|14491.5|14489.5|14492.7|14490.7|14492.9|14490.9|14491|14489|11
1643060690000|2022-01-24 21:44:50|14492.9|14490.9|14492.1|14490.1|14493.2|14491.2|14492.1|14490.1|7
1643060700000|2022-01-24 21:45:00|14493.7|14491.7|14494|14492|14494.4|14492.4|14492.6|14490.6|18
1643060710000|2022-01-24 21:45:10|14493.9|14491.9|14493.6|14491.6|14494.4|14492.4|14493.6|14491.6|9
1643060720000|2022-01-24 21:45:20|14494|14492|14495.4|14493.4|14495.4|14493.4|14493.6|14491.6|14
1643060730000|2022-01-24 21:45:30|14495.5|14493.5|14498.5|14496.5|14498.5|14496.5|14495.5|14493.5|13
1643060740000|2022-01-24 21:45:40|14497.9|14495.9|14500.2|14498.2|14500.4|14498.4|14497.7|14495.7|20
1643060750000|2022-01-24 21:45:50|14501|14499|14500.6|14498.6|14502|14500|14500.6|14498.6|22
1643060760000|2022-01-24 21:46:00|14500.5|14498.5|14498|14496|14500.5|14498.5|14497.1|14495.1|23
1643060770000|2022-01-24 21:46:10|14498.2|14496.2|14497.4|14495.4|14498.6|14496.6|14497|14495|9
1643060780000|2022-01-24 21:46:20|14497.5|14495.5|14500.9|14498.9|14501.2|14499.2|14497.5|14495.5|14
1643060790000|2022-01-24 21:46:30|14500.6|14498.6|14502|14500|14502.4|14500.4|14499.9|14497.9|13
1643060800000|2022-01-24 21:46:40|14501.7|14499.7|14499.9|14497.9|14501.7|14499.7|14499.7|14497.7|26
1643060810000|2022-01-24 21:46:50|14500|14498|14502.5|14500.5|14502.5|14500.5|14499.6|14497.6|54
1643060820000|2022-01-24 21:47:00|14502.4|14500.4|14499.9|14497.9|14502.4|14500.4|14499.5|14497.5|24
1643060830000|2022-01-24 21:47:10|14500.2|14498.2|14500|14498|14500.2|14498.2|14497.5|14495.5|13
1643060840000|2022-01-24 21:47:20|14499.7|14497.7|14502.2|14500.2|14502.7|14500.7|14499.7|14497.7|26
1643060850000|2022-01-24 21:47:30|14502.4|14500.4|14503.5|14501.5|14503.7|14501.7|14500.1|14498.1|82
1643060860000|2022-01-24 21:47:40|14502.1|14500.1|14501.6|14499.6|14502.9|14500.9|14501.5|14499.5|12
1643060870000|2022-01-24 21:47:50|14501.5|14499.5|14503.1|14501.1|14504|14502|14501.4|14499.4|26
1643060880000|2022-01-24 21:48:00|14502.4|14500.4|14501|14499|14502.9|14500.9|14500.7|14498.7|13
1643060890000|2022-01-24 21:48:10|14500.9|14498.9|14503.1|14501.1|14503.5|14501.5|14500.9|14498.9|14
1643060900000|2022-01-24 21:48:20|14503|14501|14505.7|14503.7|14506|14504|14503|14501|56
1643060910000|2022-01-24 21:48:30|14504.9|14502.9|14505.6|14503.6|14505.7|14503.7|14504.9|14502.9|7
1643060920000|2022-01-24 21:48:40|14505.7|14503.7|14508.5|14506.5|14509|14507|14505.7|14503.7|42
1643060930000|2022-01-24 21:48:50|14507|14505|14508.4|14506.4|14508.4|14506.4|14506.9|14504.9|14
1643060940000|2022-01-24 21:49:00|14508.7|14506.7|14505.9|14503.9|14508.7|14506.7|14505.9|14503.9|20
1643060950000|2022-01-24 21:49:10|14507.1|14505.1|14507.1|14505.1|14507.1|14505.1|14506.2|14504.2|14
1643060960000|2022-01-24 21:49:20|14506.9|14504.9|14506.5|14504.5|14506.9|14504.9|14506.2|14504.2|5
1643060970000|2022-01-24 21:49:30|14506.7|14504.7|14509.6|14507.6|14509.7|14507.7|14506.5|14504.5|57
1643060980000|2022-01-24 21:49:40|14509.9|14507.9|14509.4|14507.4|14509.9|14507.9|14509.2|14507.2|61
1643060990000|2022-01-24 21:49:50|14509.1|14507.1|14509.2|14507.2|14509.4|14507.4|14508.6|14506.6|56
1643061000000|2022-01-24 21:50:00|14509.1|14507.1|14511.6|14509.6|14512.6|14510.6|14509.1|14507.1|21
1643061010000|2022-01-24 21:50:10|14510.1|14508.1|14509.5|14507.5|14510.4|14508.4|14509|14507|21
1643061020000|2022-01-24 21:50:20|14509.4|14507.4|14513.5|14511.5|14513.5|14511.5|14509.2|14507.2|23
1643061030000|2022-01-24 21:50:30|14513.4|14511.4|14513.2|14511.2|14513.5|14511.5|14512.9|14510.9|9
1643061040000|2022-01-24 21:50:40|14513.4|14511.4|14512|14510|14513.5|14511.5|14512|14510|17
1643061050000|2022-01-24 21:50:50|14513.6|14511.6|14514.5|14512.5|14514.5|14512.5|14513.1|14511.1|33
1643061060000|2022-01-24 21:51:00|14514|14512|14514.7|14512.7|14516.5|14514.5|14514|14512|59
1643061070000|2022-01-24 21:51:10|14514.6|14512.6|14515.4|14513.4|14515.4|14513.4|14514.6|14512.6|14
1643061080000|2022-01-24 21:51:20|14515.5|14513.5|14515.6|14513.6|14515.9|14513.9|14515.5|14513.5|4
1643061090000|2022-01-24 21:51:30|14515.5|14513.5|14516.2|14514.2|14516.2|14514.2|14515.5|14513.5|6
1643061100000|2022-01-24 21:51:40|14516.4|14514.4|14516.5|14514.5|14516.5|14514.5|14516.2|14514.2|14
1643061110000|2022-01-24 21:51:50|14516.6|14514.6|14516.7|14514.7|14518|14516|14516.6|14514.6|31
1643061120000|2022-01-24 21:52:00|14517.1|14515.1|14515.6|14513.6|14517.1|14515.1|14515.6|14513.6|14
1643061130000|2022-01-24 21:52:10|14515.7|14513.7|14515.6|14513.6|14515.7|14513.7|14515.5|14513.5|8
1643061140000|2022-01-24 21:52:20|14515.4|14513.4|14514.6|14512.6|14515.4|14513.4|14514.4|14512.4|22
1643061150000|2022-01-24 21:52:30|14514.5|14512.5|14515.7|14513.7|14515.9|14513.9|14514.5|14512.5|5
1643061160000|2022-01-24 21:52:40|14515.9|14513.9|14519.5|14517.5|14519.5|14517.5|14515.9|14513.9|15
1643061170000|2022-01-24 21:52:50|14519.6|14517.6|14522.6|14520.6|14524.4|14522.4|14519.6|14517.6|44
1643061180000|2022-01-24 21:53:00|14522.4|14520.4|14522.5|14520.5|14522.5|14520.5|14522|14520|4
1643061190000|2022-01-24 21:53:10|14522.9|14520.9|14524|14522|14524.4|14522.4|14522.9|14520.9|5
1643061200000|2022-01-24 21:53:20|14523.9|14521.9|14523.6|14521.6|14524.4|14522.4|14523.4|14521.4|11
1643061210000|2022-01-24 21:53:30|14524.2|14522.2|14525.1|14523.1|14525.1|14523.1|14524.2|14522.2|12
1643061220000|2022-01-24 21:53:40|14525.4|14523.4|14528.5|14526.5|14529|14527|14525.4|14523.4|32
1643061230000|2022-01-24 21:53:50|14528.2|14526.2|14528.2|14526.2|14528.6|14526.6|14527.4|14525.4|5
1643061240000|2022-01-24 21:54:00|14528.4|14526.4|14528.6|14526.6|14528.9|14526.9|14528.2|14526.2|17
1643061250000|2022-01-24 21:54:10|14528.5|14526.5|14531.6|14529.6|14531.7|14529.7|14528.5|14526.5|15
1643061260000|2022-01-24 21:54:20|14531.9|14529.9|14531.1|14529.1|14532.9|14530.9|14531.1|14529.1|11
1643061270000|2022-01-24 21:54:30|14531|14529|14531.7|14529.7|14532|14530|14530.6|14528.6|21
1643061280000|2022-01-24 21:54:40|14531.6|14529.6|14532|14530|14532|14530|14528.9|14526.9|48
1643061290000|2022-01-24 21:54:50|14531.9|14529.9|14535.2|14533.2|14535.2|14533.2|14531.7|14529.7|28
1643061300000|2022-01-24 21:55:00|14535.5|14533.5|14529.6|14527.6|14536.2|14534.2|14529.5|14527.5|44
1643061310000|2022-01-24 21:55:10|14529.7|14527.7|14531.2|14529.2|14531.2|14529.2|14529.2|14527.2|19
1643061320000|2022-01-24 21:55:20|14531.1|14529.1|14535.4|14533.4|14535.9|14533.9|14531|14529|28
1643061330000|2022-01-24 21:55:30|14535.5|14533.5|14534.6|14532.6|14535.5|14533.5|14533.7|14531.7|11
1643061340000|2022-01-24 21:55:40|14534.7|14532.7|14535.4|14533.4|14536.1|14534.1|14534.6|14532.6|19
1643061350000|2022-01-24 21:55:50|14535.2|14533.2|14535.6|14533.6|14536.1|14534.1|14535.2|14533.2|20
1643061360000|2022-01-24 21:56:00|14535.7|14533.7|14536.1|14534.1|14536.1|14534.1|14535.4|14533.4|9
1643061370000|2022-01-24 21:56:10|14535.9|14533.9|14535.7|14533.7|14536.4|14534.4|14534.7|14532.7|38
1643061380000|2022-01-24 21:56:20|14536|14534|14535.5|14533.5|14536.2|14534.2|14535.5|14533.5|12
1643061390000|2022-01-24 21:56:30|14535.4|14533.4|14535.4|14533.4|14535.4|14533.4|14533.6|14531.6|10
1643061400000|2022-01-24 21:56:40|14535.1|14533.1|14535.7|14533.7|14535.7|14533.7|14534.4|14532.4|17
1643061410000|2022-01-24 21:56:50|14535.6|14533.6|14535.5|14533.5|14535.6|14533.6|14535.4|14533.4|3
1643061420000|2022-01-24 21:57:00|14535.4|14533.4|14533.4|14531.4|14535.4|14533.4|14531.7|14529.7|25
1643061430000|2022-01-24 21:57:10|14533.9|14531.9|14534.4|14532.4|14534.4|14532.4|14533.6|14531.6|10
1643061440000|2022-01-24 21:57:20|14534.2|14532.2|14534.4|14532.4|14534.4|14532.4|14533.1|14531.1|20
1643061450000|2022-01-24 21:57:30|14534.5|14532.5|14535.5|14533.5|14535.7|14533.7|14533.9|14531.9|35
1643061460000|2022-01-24 21:57:40|14535.6|14533.6|14534.4|14532.4|14536|14534|14534.1|14532.1|42
1643061470000|2022-01-24 21:57:50|14534.2|14532.2|14535.2|14533.2|14535.4|14533.4|14534.2|14532.2|62
1643061480000|2022-01-24 21:58:00|14534.5|14532.5|14532.6|14530.6|14535.2|14533.2|14532.6|14530.6|32
1643061490000|2022-01-24 21:58:10|14532.7|14530.7|14531.9|14529.9|14532.7|14530.7|14530.5|14528.5|33
1643061500000|2022-01-24 21:58:20|14532.4|14530.4|14531.6|14529.6|14533|14531|14530.7|14528.7|24
1643061510000|2022-01-24 21:58:30|14531.7|14529.7|14532.5|14530.5|14532.5|14530.5|14531.7|14529.7|8
1643061520000|2022-01-24 21:58:40|14532.6|14530.6|14533|14531|14533|14531|14532.4|14530.4|7
1643061530000|2022-01-24 21:58:50|14532.9|14530.9|14530.6|14528.6|14532.9|14530.9|14530.6|14528.6|13
1643061540000|2022-01-24 21:59:00|14530.5|14528.5|14530.4|14528.4|14532.1|14530.1|14529.7|14527.7|47
1643061550000|2022-01-24 21:59:10|14529.9|14527.9|14531|14529|14532.6|14530.6|14529.9|14527.9|15
1643061560000|2022-01-24 21:59:20|14530.9|14528.9|14528.4|14526.4|14530.9|14528.9|14528.4|14526.4|27
1643061570000|2022-01-24 21:59:30|14530.6|14528.6|14532.6|14530.6|14532.9|14530.9|14528.4|14526.4|31
1643061580000|2022-01-24 21:59:40|14532.9|14530.9|14533|14531|14533.5|14531.5|14532.6|14530.6|6
1643061590000|2022-01-24 21:59:50|14533.4|14531.4|14528.3|14523.3|14533.4|14531.4|14518.4|14516.4|299
1643061600000|2022-01-24 22:00:00|14532.2|14527.2|14530.8|14525.8|14532.2|14527.2|14530.8|14525.8|0
1643061610000|2022-01-24 22:00:10|14530.5|14525.5|14531.5|14526.5|14531.5|14526.5|14530.2|14525.2|0
1643061620000|2022-01-24 22:00:20|14531.6|14526.6|14531.5|14526.5|14531.6|14526.6|14531.3|14526.3|0
1643061630000|2022-01-24 22:00:30|14531.7|14526.7|14531.4|14526.4|14531.7|14526.7|14530.3|14525.3|0
1643061640000|2022-01-24 22:00:40|14531.1|14526.1|14532.2|14527.2|14532.3|14527.3|14531.1|14526.1|0
1643061650000|2022-01-24 22:00:50|14532.1|14527.1|14529.8|14524.8|14532.1|14527.1|14529.8|14524.8|0
1643061660000|2022-01-24 22:01:00|14529.9|14524.9|14529.9|14524.9|14529.9|14524.9|14529.9|14524.9|0
1643061670000|2022-01-24 22:01:10|14529.8|14524.8|14529.6|14524.6|14529.9|14524.9|14528.1|14523.1|0
1643061680000|2022-01-24 22:01:20|14529.5|14524.5|14530.1|14525.1|14530.1|14525.1|14529.5|14524.5|0
1643061690000|2022-01-24 22:01:30|14529.6|14524.6|14528.9|14523.9|14529.6|14524.6|14528.9|14523.9|0
1643061700000|2022-01-24 22:01:40|14527.5|14522.5|14527.5|14522.5|14527.5|14522.5|14527.5|14522.5|0
1643061720000|2022-01-24 22:02:00|14529.4|14524.4|14527.4|14522.4|14530.1|14525.1|14527.3|14522.3|0
1643061730000|2022-01-24 22:02:10|14527.3|14522.3|14527.2|14522.2|14527.3|14522.3|14527.2|14522.2|0
1643061740000|2022-01-24 22:02:20|14528.9|14523.9|14527.9|14522.9|14528.9|14523.9|14527.9|14522.9|0
1643061750000|2022-01-24 22:02:30|14527.2|14522.2|14526.2|14521.2|14527.2|14522.2|14526.2|14521.2|0
1643061760000|2022-01-24 22:02:40|14526.1|14521.1|14526|14521|14526.1|14521.1|14526|14521|0
1643061770000|2022-01-24 22:02:50|14526.6|14521.6|14526|14521|14526.6|14521.6|14526|14521|0
1643061780000|2022-01-24 22:03:00|14525.9|14520.9|14525.6|14520.6|14525.9|14520.9|14525.6|14520.6|0
1643061790000|2022-01-24 22:03:10|14525.7|14520.7|14525.6|14520.6|14525.8|14520.8|14525.6|14520.6|0
1643061800000|2022-01-24 22:03:20|14525.4|14520.4|14525.3|14520.3|14525.4|14520.4|14524.7|14519.7|0
1643061810000|2022-01-24 22:03:30|14525.4|14520.4|14525.8|14520.8|14525.8|14520.8|14525.4|14520.4|0
1643061820000|2022-01-24 22:03:40|14526.5|14521.5|14524.8|14519.8|14526.5|14521.5|14524.8|14519.8|0
1643061830000|2022-01-24 22:03:50|14524.2|14519.2|14525.3|14520.3|14525.3|14520.3|14524.2|14519.2|0
1643061840000|2022-01-24 22:04:00|14524.4|14519.4|14525.1|14520.1|14525.2|14520.2|14523.9|14518.9|0
1643061850000|2022-01-24 22:04:10|14525.2|14520.2|14525.3|14520.3|14525.3|14520.3|14525.2|14520.2|0
1643061860000|2022-01-24 22:04:20|14525.4|14520.4|14525.6|14520.6|14525.6|14520.6|14525.4|14520.4|0
1643061870000|2022-01-24 22:04:30|14525.7|14520.7|14526.1|14521.1|14526.1|14521.1|14525|14520|0
1643061880000|2022-01-24 22:04:40|14525|14520|14525.8|14520.8|14525.8|14520.8|14525|14520|0
1643061890000|2022-01-24 22:04:50|14526.4|14521.4|14526.7|14521.7|14526.7|14521.7|14526.1|14521.1|0
1643061900000|2022-01-24 22:05:00|14525.8|14520.8|14525.9|14520.9|14526.9|14521.9|14525.8|14520.8|0
1643061910000|2022-01-24 22:05:10|14525.8|14520.8|14526.6|14521.6|14526.6|14521.6|14525.6|14520.6|0
1643061920000|2022-01-24 22:05:20|14526.7|14521.7|14525.6|14520.6|14526.7|14521.7|14525.6|14520.6|0
1643061940000|2022-01-24 22:05:40|14525.9|14520.9|14523.5|14518.5|14525.9|14520.9|14523.5|14518.5|0
1643061950000|2022-01-24 22:05:50|14524.7|14519.7|14525.8|14520.8|14526|14521|14524.7|14519.7|0
1643061960000|2022-01-24 22:06:00|14526.1|14521.1|14526|14521|14526.1|14521.1|14526|14521|0
1643061980000|2022-01-24 22:06:20|14526.8|14521.8|14526.8|14521.8|14526.8|14521.8|14526.8|14521.8|0
1643061990000|2022-01-24 22:06:30|14526|14521|14525.9|14520.9|14526.2|14521.2|14525.9|14520.9|0
1643062000000|2022-01-24 22:06:40|14526.3|14521.3|14526.3|14521.3|14526.3|14521.3|14526.3|14521.3|0
1643062010000|2022-01-24 22:06:50|14526.9|14521.9|14526.9|14521.9|14526.9|14521.9|14526.9|14521.9|0
1643062020000|2022-01-24 22:07:00|14526.3|14521.3|14526.3|14521.3|14526.3|14521.3|14526.3|14521.3|0
1643062030000|2022-01-24 22:07:10|14526.1|14521.1|14526.1|14521.1|14526.1|14521.1|14526.1|14521.1|0
1643062040000|2022-01-24 22:07:20|14526.7|14521.7|14526.6|14521.6|14526.7|14521.7|14526.6|14521.6|0
1643062050000|2022-01-24 22:07:30|14526|14521|14526|14521|14527|14522|14526|14521|0
1643062080000|2022-01-24 22:08:00|14526.1|14521.1|14526.1|14521.1|14526.1|14521.1|14526.1|14521.1|0
1643062100000|2022-01-24 22:08:20|14526|14521|14525.8|14520.8|14526|14521|14525.8|14520.8|0
1643062110000|2022-01-24 22:08:30|14525.9|14520.9|14526|14521|14526|14521|14525.9|14520.9|0
1643062120000|2022-01-24 22:08:40|14526.6|14521.6|14526|14521|14526.9|14521.9|14526|14521|0
1643062160000|2022-01-24 22:09:20|14525.8|14520.8|14525.9|14520.9|14525.9|14520.9|14525.8|14520.8|0
1643062170000|2022-01-24 22:09:30|14526|14521|14526.1|14521.1|14526.1|14521.1|14526|14521|0
1643062180000|2022-01-24 22:09:40|14526|14521|14525.9|14520.9|14526|14521|14525.9|14520.9|0
1643062190000|2022-01-24 22:09:50|14526.5|14521.5|14525.9|14520.9|14526.5|14521.5|14525.9|14520.9|0
1643062200000|2022-01-24 22:10:00|14526.5|14521.5|14525.9|14520.9|14526.5|14521.5|14525.9|14520.9|0
1643062210000|2022-01-24 22:10:10|14525.7|14520.7|14525.9|14520.9|14525.9|14520.9|14525.5|14520.5|0
1643062220000|2022-01-24 22:10:20|14526|14521|14525.8|14520.8|14526.5|14521.5|14525.6|14520.6|0
1643062230000|2022-01-24 22:10:30|14526|14521|14525.4|14520.4|14526|14521|14525.2|14520.2|0
1643062240000|2022-01-24 22:10:40|14525.3|14520.3|14525.2|14520.2|14525.3|14520.3|14525.1|14520.1|0
1643062250000|2022-01-24 22:10:50|14525.1|14520.1|14524.9|14519.9|14525.1|14520.1|14524.9|14519.9|0
1643062260000|2022-01-24 22:11:00|14525.4|14520.4|14524|14519|14525.4|14520.4|14524|14519|0
1643062280000|2022-01-24 22:11:20|14523.8|14518.8|14523.9|14518.9|14523.9|14518.9|14523.8|14518.8|0
1643062290000|2022-01-24 22:11:30|14523.8|14518.8|14524.1|14519.1|14524.1|14519.1|14523.8|14518.8|0
1643062300000|2022-01-24 22:11:40|14523.6|14518.6|14524.1|14519.1|14524.1|14519.1|14523.6|14518.6|0
1643062330000|2022-01-24 22:12:10|14524.4|14519.4|14524.5|14519.5|14524.5|14519.5|14524.4|14519.4|0
1643062340000|2022-01-24 22:12:20|14524.6|14519.6|14524.6|14519.6|14524.7|14519.7|14524.6|14519.6|0
1643062350000|2022-01-24 22:12:30|14524.7|14519.7|14524.6|14519.6|14524.7|14519.7|14524.6|14519.6|0
1643062360000|2022-01-24 22:12:40|14524.1|14519.1|14524.1|14519.1|14524.1|14519.1|14524.1|14519.1|0
1643062430000|2022-01-24 22:13:50|14524.2|14519.2|14524.2|14519.2|14524.2|14519.2|14524.2|14519.2|0
1643062440000|2022-01-24 22:14:00|14524.3|14519.3|14524.3|14519.3|14524.3|14519.3|14524.3|14519.3|0
1643062450000|2022-01-24 22:14:10|14524.2|14519.2|14524.4|14519.4|14524.4|14519.4|14524.2|14519.2|0
1643062460000|2022-01-24 22:14:20|14524.5|14519.5|14523.9|14518.9|14524.5|14519.5|14523.7|14518.7|0
1643062480000|2022-01-24 22:14:40|14524|14519|14524|14519|14524|14519|14524|14519|0
1643062490000|2022-01-24 22:14:50|14523.9|14518.9|14523.9|14518.9|14523.9|14518.9|14523.9|14518.9|0
1643062500000|2022-01-24 22:15:00|14523.8|14518.8|14523.5|14518.5|14523.9|14518.9|14523.5|14518.5|0
1643062510000|2022-01-24 22:15:10|14523.3|14518.3|14523.6|14518.6|14523.6|14518.6|14523.3|14518.3|0
1643062520000|2022-01-24 22:15:20|14523.7|14518.7|14523.2|14518.2|14523.7|14518.7|14523.2|14518.2|0
1643062530000|2022-01-24 22:15:30|14523.4|14518.4|14523.8|14518.8|14523.8|14518.8|14523.4|14518.4|0
1643062590000|2022-01-24 22:16:30|14523.9|14518.9|14523.8|14518.8|14523.9|14518.9|14523.8|14518.8|0
1643062610000|2022-01-24 22:16:50|14523.9|14518.9|14523.2|14518.2|14523.9|14518.9|14523.2|14518.2|0
1643062620000|2022-01-24 22:17:00|14523.8|14518.8|14523.8|14518.8|14523.8|14518.8|14523.8|14518.8|0
1643062630000|2022-01-24 22:17:10|14523.7|14518.7|14523.3|14518.3|14523.7|14518.7|14523.3|14518.3|0
1643062640000|2022-01-24 22:17:20|14523.2|14518.2|14523.2|14518.2|14523.2|14518.2|14523.1|14518.1|0
1643062650000|2022-01-24 22:17:30|14523.3|14518.3|14523|14518|14523.3|14518.3|14523|14518|0
1643062660000|2022-01-24 22:17:40|14523.1|14518.1|14523.1|14518.1|14523.1|14518.1|14523.1|14518.1|0
1643062670000|2022-01-24 22:17:50|14522.8|14517.8|14520.4|14515.4|14522.8|14517.8|14520.4|14515.4|0
1643062680000|2022-01-24 22:18:00|14520.5|14515.5|14520.5|14515.5|14520.5|14515.5|14520.4|14515.4|0
1643062690000|2022-01-24 22:18:10|14519|14514|14519|14514|14519|14514|14519|14514|0
1643062700000|2022-01-24 22:18:20|14519.1|14514.1|14519.8|14514.8|14519.8|14514.8|14519.1|14514.1|0
1643062710000|2022-01-24 22:18:30|14519.7|14514.7|14518.7|14513.7|14519.7|14514.7|14518.7|14513.7|0
1643062720000|2022-01-24 22:18:40|14519.3|14514.3|14519.4|14514.4|14519.4|14514.4|14519.3|14514.3|0
1643062730000|2022-01-24 22:18:50|14519.3|14514.3|14519.3|14514.3|14519.3|14514.3|14519.3|14514.3|0
1643062740000|2022-01-24 22:19:00|14519.4|14514.4|14519.3|14514.3|14519.4|14514.4|14519.3|14514.3|0
1643062750000|2022-01-24 22:19:10|14519.2|14514.2|14519.2|14514.2|14519.2|14514.2|14519.2|14514.2|0
1643062770000|2022-01-24 22:19:30|14519.1|14514.1|14519.6|14514.6|14519.6|14514.6|14519.1|14514.1|0
1643062790000|2022-01-24 22:19:50|14519.7|14514.7|14519.6|14514.6|14519.7|14514.7|14519.6|14514.6|0
1643062800000|2022-01-24 22:20:00|14519.7|14514.7|14520.2|14515.2|14520.2|14515.2|14519.7|14514.7|0
1643062810000|2022-01-24 22:20:10|14520|14515|14520.5|14515.5|14520.5|14515.5|14520|14515|0
1643062820000|2022-01-24 22:20:20|14520.4|14515.4|14520.5|14515.5|14520.5|14515.5|14520.4|14515.4|0
1643062830000|2022-01-24 22:20:30|14520.2|14515.2|14520.2|14515.2|14520.2|14515.2|14520.1|14515.1|0
1643062850000|2022-01-24 22:20:50|14520.3|14515.3|14517.6|14512.6|14520.3|14515.3|14517.4|14512.4|0
1643062860000|2022-01-24 22:21:00|14517.7|14512.7|14517.8|14512.8|14517.8|14512.8|14517.7|14512.7|0
1643062870000|2022-01-24 22:21:10|14517.9|14512.9|14518.1|14513.1|14518.1|14513.1|14517.9|14512.9|0
1643062880000|2022-01-24 22:21:20|14518.2|14513.2|14518.2|14513.2|14518.9|14513.9|14518.2|14513.2|0
1643062890000|2022-01-24 22:21:30|14518.3|14513.3|14518.3|14513.3|14518.3|14513.3|14518.3|14513.3|0
1643062900000|2022-01-24 22:21:40|14518.5|14513.5|14517|14512|14518.5|14513.5|14516.9|14511.9|0
1643062910000|2022-01-24 22:21:50|14517.4|14512.4|14517|14512|14517.4|14512.4|14516.8|14511.8|0
1643062950000|2022-01-24 22:22:30|14516.4|14511.4|14516|14511|14516.4|14511.4|14516|14511|0
1643062960000|2022-01-24 22:22:40|14516.1|14511.1|14516|14511|14516.2|14511.2|14516|14511|0
1643062970000|2022-01-24 22:22:50|14515.7|14510.7|14516.6|14511.6|14516.7|14511.7|14515.7|14510.7|0
1643062980000|2022-01-24 22:23:00|14516.7|14511.7|14517.7|14512.7|14517.7|14512.7|14516.7|14511.7|0
1643062990000|2022-01-24 22:23:10|14517.2|14512.2|14517.2|14512.2|14517.2|14512.2|14517.2|14512.2|0
1643063000000|2022-01-24 22:23:20|14516.8|14511.8|14516.7|14511.7|14517.2|14512.2|14516.7|14511.7|0
1643063010000|2022-01-24 22:23:30|14517.2|14512.2|14517.2|14512.2|14517.2|14512.2|14517.2|14512.2|0
1643063020000|2022-01-24 22:23:40|14517.8|14512.8|14517.7|14512.7|14517.8|14512.8|14517.7|14512.7|0
1643063040000|2022-01-24 22:24:00|14517|14512|14518|14513|14518|14513|14517|14512|0
1643063050000|2022-01-24 22:24:10|14517.9|14512.9|14517.9|14512.9|14517.9|14512.9|14517.9|14512.9|0
1643063080000|2022-01-24 22:24:40|14516.8|14511.8|14515.2|14510.2|14517.4|14512.4|14515.2|14510.2|0
1643063090000|2022-01-24 22:24:50|14515.3|14510.3|14515.1|14510.1|14515.3|14510.3|14515.1|14510.1|0
1643063100000|2022-01-24 22:25:00|14515|14510|14514.8|14509.8|14515.5|14510.5|14514.8|14509.8|0
1643063110000|2022-01-24 22:25:10|14514.6|14509.6|14514.8|14509.8|14514.8|14509.8|14514.6|14509.6|0
1643063120000|2022-01-24 22:25:20|14515.5|14510.5|14515.3|14510.3|14515.7|14510.7|14515.3|14510.3|0
1643063130000|2022-01-24 22:25:30|14515.4|14510.4|14515.7|14510.7|14515.7|14510.7|14515.4|14510.4|0
1643063140000|2022-01-24 22:25:40|14515.4|14510.4|14515.4|14510.4|14515.4|14510.4|14515.4|14510.4|0
1643063150000|2022-01-24 22:25:50|14515.2|14510.2|14515.4|14510.4|14515.4|14510.4|14515.2|14510.2|0
1643063170000|2022-01-24 22:26:10|14515.5|14510.5|14515.5|14510.5|14515.5|14510.5|14515.5|14510.5|0
1643063200000|2022-01-24 22:26:40|14515.4|14510.4|14515.4|14510.4|14515.4|14510.4|14515.4|14510.4|0
1643063210000|2022-01-24 22:26:50|14516|14511|14516.5|14511.5|14516.5|14511.5|14516|14511|0
1643063220000|2022-01-24 22:27:00|14516.6|14511.6|14516.6|14511.6|14516.6|14511.6|14516.6|14511.6|0
1643063230000|2022-01-24 22:27:10|14516.2|14511.2|14516.2|14511.2|14516.2|14511.2|14516.2|14511.2|0
1643063240000|2022-01-24 22:27:20|14516.3|14511.3|14516.3|14511.3|14516.3|14511.3|14516.3|14511.3|0
1643063250000|2022-01-24 22:27:30|14516.4|14511.4|14516.5|14511.5|14516.6|14511.6|14516.4|14511.4|0
1643063260000|2022-01-24 22:27:40|14516.6|14511.6|14517|14512|14517|14512|14516.6|14511.6|0
1643063270000|2022-01-24 22:27:50|14518|14513|14518.2|14513.2|14518.2|14513.2|14518|14513|0
1643063280000|2022-01-24 22:28:00|14518.1|14513.1|14518.1|14513.1|14518.1|14513.1|14518.1|14513.1|0
1643063290000|2022-01-24 22:28:10|14518.2|14513.2|14518.2|14513.2|14518.2|14513.2|14518.2|14513.2|0
1643063310000|2022-01-24 22:28:30|14518.1|14513.1|14516.9|14511.9|14518.1|14513.1|14516.9|14511.9|0
1643063320000|2022-01-24 22:28:40|14517|14512|14517|14512|14517|14512|14517|14512|0
1643063350000|2022-01-24 22:29:10|14516.9|14511.9|14516.9|14511.9|14516.9|14511.9|14516.9|14511.9|0
1643063360000|2022-01-24 22:29:20|14516.8|14511.8|14516.8|14511.8|14516.8|14511.8|14516.8|14511.8|0
1643063370000|2022-01-24 22:29:30|14516.7|14511.7|14516.7|14511.7|14516.7|14511.7|14516.7|14511.7|0
1643063380000|2022-01-24 22:29:40|14516.6|14511.6|14516.5|14511.5|14516.6|14511.6|14516.5|14511.5|0
1643063390000|2022-01-24 22:29:50|14516.6|14511.6|14516.6|14511.6|14516.6|14511.6|14516.6|14511.6|0
1643063400000|2022-01-24 22:30:00|14516.7|14511.7|14516.7|14511.7|14516.7|14511.7|14516.7|14511.7|0
1643063410000|2022-01-24 22:30:10|14516.5|14511.5|14516.7|14511.7|14516.7|14511.7|14516.5|14511.5|0
1643063430000|2022-01-24 22:30:30|14515.1|14510.1|14515.1|14510.1|14515.1|14510.1|14515.1|14510.1|0
1643063440000|2022-01-24 22:30:40|14515.2|14510.2|14515.2|14510.2|14515.2|14510.2|14515.2|14510.2|0
1643063460000|2022-01-24 22:31:00|14515.3|14510.3|14515.1|14510.1|14515.3|14510.3|14515.1|14510.1|0
1643063470000|2022-01-24 22:31:10|14515.2|14510.2|14515.2|14510.2|14515.2|14510.2|14515.2|14510.2|0
1643063490000|2022-01-24 22:31:30|14515.1|14510.1|14515.1|14510.1|14515.1|14510.1|14515.1|14510.1|0
1643063500000|2022-01-24 22:31:40|14515.2|14510.2|14515.2|14510.2|14515.2|14510.2|14515.2|14510.2|0
1643063510000|2022-01-24 22:31:50|14513|14508|14513.7|14508.7|14513.7|14508.7|14513|14508|0
1643063520000|2022-01-24 22:32:00|14513.6|14508.6|14514.4|14509.4|14514.4|14509.4|14513.6|14508.6|0
1643063530000|2022-01-24 22:32:10|14514.9|14509.9|14514.8|14509.8|14514.9|14509.9|14514.8|14509.8|0
1643063540000|2022-01-24 22:32:20|14514.3|14509.3|14514.3|14509.3|14514.3|14509.3|14514.3|14509.3|0
1643063550000|2022-01-24 22:32:30|14514.4|14509.4|14517.9|14512.9|14518|14513|14514.4|14509.4|0
1643063560000|2022-01-24 22:32:40|14517.8|14512.8|14517.2|14512.2|14517.8|14512.8|14517.2|14512.2|0
1643063570000|2022-01-24 22:32:50|14517.4|14512.4|14517.4|14512.4|14517.4|14512.4|14515.3|14510.3|0
1643063580000|2022-01-24 22:33:00|14518.2|14513.2|14517.3|14512.3|14518.2|14513.2|14516.6|14511.6|0
1643063600000|2022-01-24 22:33:20|14517.2|14512.2|14517.8|14512.8|14517.8|14512.8|14517.2|14512.2|0
1643063610000|2022-01-24 22:33:30|14517.9|14512.9|14517.9|14512.9|14517.9|14512.9|14517.9|14512.9|0
1643063620000|2022-01-24 22:33:40|14517.7|14512.7|14516.9|14511.9|14517.7|14512.7|14516.9|14511.9|0
1643063630000|2022-01-24 22:33:50|14516.8|14511.8|14516.3|14511.3|14516.9|14511.9|14516.3|14511.3|0
1643063640000|2022-01-24 22:34:00|14515.7|14510.7|14515.7|14510.7|14515.7|14510.7|14515.7|14510.7|0
1643063650000|2022-01-24 22:34:10|14515.5|14510.5|14515.1|14510.1|14515.5|14510.5|14515|14510|0
1643063670000|2022-01-24 22:34:30|14515|14510|14515.2|14510.2|14515.2|14510.2|14515|14510|0
1643063690000|2022-01-24 22:34:50|14515.1|14510.1|14515.1|14510.1|14515.1|14510.1|14515.1|14510.1|0
1643063700000|2022-01-24 22:35:00|14515|14510|14515|14510|14515|14510|14514.9|14509.9|0
1643063710000|2022-01-24 22:35:10|14514.9|14509.9|14514.9|14509.9|14514.9|14509.9|14514.9|14509.9|0
1643063720000|2022-01-24 22:35:20|14514.7|14509.7|14514.7|14509.7|14514.7|14509.7|14514.7|14509.7|0
1643063730000|2022-01-24 22:35:30|14514.3|14509.3|14514.3|14509.3|14514.3|14509.3|14513.8|14508.8|0
1643063740000|2022-01-24 22:35:40|14514.2|14509.2|14513.7|14508.7|14514.2|14509.2|14512.5|14507.5|0
1643063750000|2022-01-24 22:35:50|14513.8|14508.8|14513.8|14508.8|14513.8|14508.8|14513.8|14508.8|0
1643063770000|2022-01-24 22:36:10|14513.9|14508.9|14513.3|14508.3|14513.9|14508.9|14513.3|14508.3|0
1643063780000|2022-01-24 22:36:20|14514.6|14509.6|14514.6|14509.6|14514.6|14509.6|14514.6|14509.6|0
1643063800000|2022-01-24 22:36:40|14514.9|14509.9|14515|14510|14515|14510|14514.9|14509.9|0
1643063810000|2022-01-24 22:36:50|14515.1|14510.1|14515.1|14510.1|14515.1|14510.1|14515.1|14510.1|0
1643063820000|2022-01-24 22:37:00|14515.2|14510.2|14515.2|14510.2|14515.2|14510.2|14515.2|14510.2|0
1643063830000|2022-01-24 22:37:10|14515.1|14510.1|14515.1|14510.1|14515.1|14510.1|14515.1|14510.1|0
1643063850000|2022-01-24 22:37:30|14515|14510|14515|14510|14515|14510|14514.9|14509.9|0
1643063870000|2022-01-24 22:37:50|14514.4|14509.4|14514.4|14509.4|14514.4|14509.4|14514.4|14509.4|0
1643063880000|2022-01-24 22:38:00|14514.3|14509.3|14514.4|14509.4|14514.4|14509.4|14514.3|14509.3|0
1643063890000|2022-01-24 22:38:10|14514.3|14509.3|14513.9|14508.9|14514.3|14509.3|14513.8|14508.8|0
1643063910000|2022-01-24 22:38:30|14513.8|14508.8|14513.9|14508.9|14513.9|14508.9|14513.8|14508.8|0
1643063920000|2022-01-24 22:38:40|14513.3|14508.3|14513.4|14508.4|14513.4|14508.4|14513.3|14508.3|0
1643063930000|2022-01-24 22:38:50|14513.3|14508.3|14512.1|14507.1|14513.3|14508.3|14512.1|14507.1|0
1643063940000|2022-01-24 22:39:00|14512.8|14507.8|14512.2|14507.2|14513.3|14508.3|14512.2|14507.2|0
1643063950000|2022-01-24 22:39:10|14513.3|14508.3|14513.3|14508.3|14513.3|14508.3|14511.6|14506.6|0
1643063960000|2022-01-24 22:39:20|14512.7|14507.7|14512.6|14507.6|14512.7|14507.7|14512.6|14507.6|0
1643063970000|2022-01-24 22:39:30|14512.5|14507.5|14512.4|14507.4|14512.6|14507.6|14512.4|14507.4|0
1643063980000|2022-01-24 22:39:40|14512.5|14507.5|14512.5|14507.5|14512.5|14507.5|14512.5|14507.5|0
1643063990000|2022-01-24 22:39:50|14512.4|14507.4|14511.7|14506.7|14512.5|14507.5|14511.7|14506.7|0
1643064000000|2022-01-24 22:40:00|14511.2|14506.2|14511.3|14506.3|14511.3|14506.3|14511.2|14506.2|0
1643064030000|2022-01-24 22:40:30|14511.2|14506.2|14511.1|14506.1|14511.2|14506.2|14511.1|14506.1|0
1643064040000|2022-01-24 22:40:40|14511.3|14506.3|14511.6|14506.6|14511.6|14506.6|14511.1|14506.1|0
1643064050000|2022-01-24 22:40:50|14511.1|14506.1|14511.1|14506.1|14511.1|14506.1|14511.1|14506.1|0
1643064070000|2022-01-24 22:41:10|14511.2|14506.2|14511.6|14506.6|14511.7|14506.7|14511.1|14506.1|0
1643064080000|2022-01-24 22:41:20|14511.8|14506.8|14511.2|14506.2|14511.8|14506.8|14511.2|14506.2|0
1643064100000|2022-01-24 22:41:40|14511|14506|14510.8|14505.8|14511.1|14506.1|14510.8|14505.8|0
1643064110000|2022-01-24 22:41:50|14509.6|14504.6|14509.4|14504.4|14509.7|14504.7|14509.4|14504.4|0
1643064120000|2022-01-24 22:42:00|14509.1|14504.1|14509.1|14504.1|14509.1|14504.1|14509.1|14504.1|0
1643064140000|2022-01-24 22:42:20|14509|14504|14509|14504|14509.3|14504.3|14508.9|14503.9|0
1643064150000|2022-01-24 22:42:30|14509.1|14504.1|14509.4|14504.4|14509.4|14504.4|14509.1|14504.1|0
1643064160000|2022-01-24 22:42:40|14509.2|14504.2|14509|14504|14509.2|14504.2|14508.9|14503.9|0
1643064170000|2022-01-24 22:42:50|14508.9|14503.9|14509.1|14504.1|14509.1|14504.1|14508.9|14503.9|0
1643064180000|2022-01-24 22:43:00|14509.2|14504.2|14509.1|14504.1|14509.2|14504.2|14509.1|14504.1|0
1643064190000|2022-01-24 22:43:10|14509.2|14504.2|14509.1|14504.1|14509.3|14504.3|14509.1|14504.1|0
1643064200000|2022-01-24 22:43:20|14509.6|14504.6|14509.6|14504.6|14509.6|14504.6|14509.6|14504.6|0
1643064210000|2022-01-24 22:43:30|14510.4|14505.4|14509.7|14504.7|14510.4|14505.4|14509.6|14504.6|0
1643064220000|2022-01-24 22:43:40|14510.6|14505.6|14510.6|14505.6|14510.6|14505.6|14510.6|14505.6|0
1643064230000|2022-01-24 22:43:50|14509.5|14504.5|14510|14505|14510|14505|14509.5|14504.5|0
1643064240000|2022-01-24 22:44:00|14510.1|14505.1|14510.1|14505.1|14510.1|14505.1|14510.1|14505.1|0
1643064250000|2022-01-24 22:44:10|14510.6|14505.6|14509.8|14504.8|14510.6|14505.6|14509.8|14504.8|0
1643064270000|2022-01-24 22:44:30|14508.7|14503.7|14508.7|14503.7|14509.7|14504.7|14508.7|14503.7|0
1643064280000|2022-01-24 22:44:40|14508.6|14503.6|14508.5|14503.5|14508.6|14503.6|14508.5|14503.5|0
1643064290000|2022-01-24 22:44:50|14507.2|14502.2|14507.2|14502.2|14507.2|14502.2|14507.2|14502.2|0
1643064300000|2022-01-24 22:45:00|14507.3|14502.3|14507.3|14502.3|14507.3|14502.3|14507.3|14502.3|0
1643064320000|2022-01-24 22:45:20|14507.2|14502.2|14508.6|14503.6|14509.8|14504.8|14507.2|14502.2|0
1643064330000|2022-01-24 22:45:30|14508.7|14503.7|14509.5|14504.5|14509.5|14504.5|14508.7|14503.7|0
1643064340000|2022-01-24 22:45:40|14509.3|14504.3|14509.3|14504.3|14509.3|14504.3|14509.2|14504.2|0
1643064350000|2022-01-24 22:45:50|14509.6|14504.6|14509.6|14504.6|14509.6|14504.6|14509.6|14504.6|0
1643064360000|2022-01-24 22:46:00|14509.3|14504.3|14509.3|14504.3|14509.3|14504.3|14509.3|14504.3|0
1643064380000|2022-01-24 22:46:20|14509.5|14504.5|14509|14504|14509.5|14504.5|14509|14504|0
1643064390000|2022-01-24 22:46:30|14509.3|14504.3|14508.8|14503.8|14509.3|14504.3|14508.8|14503.8|0
1643064400000|2022-01-24 22:46:40|14509.5|14504.5|14509.5|14504.5|14509.5|14504.5|14509.5|14504.5|0
1643064430000|2022-01-24 22:47:10|14509.9|14504.9|14509.6|14504.6|14509.9|14504.9|14509.6|14504.6|0
1643064440000|2022-01-24 22:47:20|14509.5|14504.5|14509.3|14504.3|14509.5|14504.5|14509.3|14504.3|0
1643064460000|2022-01-24 22:47:40|14509.2|14504.2|14509.2|14504.2|14509.2|14504.2|14509.2|14504.2|0
1643064470000|2022-01-24 22:47:50|14507.8|14502.8|14509.3|14504.3|14509.3|14504.3|14507.8|14502.8|0
1643064480000|2022-01-24 22:48:00|14509.1|14504.1|14509.1|14504.1|14509.1|14504.1|14509.1|14504.1|0
1643064500000|2022-01-24 22:48:20|14509|14504|14508.6|14503.6|14509|14504|14508.6|14503.6|0
1643064520000|2022-01-24 22:48:40|14508.1|14503.1|14508.3|14503.3|14508.4|14503.4|14508|14503|0
1643064530000|2022-01-24 22:48:50|14508.4|14503.4|14508.4|14503.4|14508.4|14503.4|14508.4|14503.4|0
1643064550000|2022-01-24 22:49:10|14508.9|14503.9|14508.9|14503.9|14508.9|14503.9|14508.9|14503.9|0
1643064560000|2022-01-24 22:49:20|14509.3|14504.3|14509.4|14504.4|14509.4|14504.4|14509.3|14504.3|0
1643064570000|2022-01-24 22:49:30|14508.4|14503.4|14508.4|14503.4|14508.4|14503.4|14508.4|14503.4|0
1643064600000|2022-01-24 22:50:00|14508.2|14503.2|14501|14496|14508.2|14503.2|14500.9|14495.9|0
1643064610000|2022-01-24 22:50:10|14500.8|14495.8|14503.2|14498.2|14505|14500|14496.5|14491.5|0
1643064620000|2022-01-24 22:50:20|14503.7|14498.7|14503.7|14498.7|14503.7|14498.7|14503.7|14498.7|0
1643064630000|2022-01-24 22:50:30|14503.6|14498.6|14503.6|14498.6|14503.6|14498.6|14503.6|14498.6|0
1643064640000|2022-01-24 22:50:40|14503.7|14498.7|14502|14497|14503.7|14498.7|14502|14497|0
1643064650000|2022-01-24 22:50:50|14503|14498|14501.9|14496.9|14504.9|14499.9|14501.9|14496.9|0
1643064660000|2022-01-24 22:51:00|14501.8|14496.8|14498.7|14493.7|14501.8|14496.8|14498.1|14493.1|0
1643064670000|2022-01-24 22:51:10|14498.9|14493.9|14499.1|14494.1|14499.1|14494.1|14498.9|14493.9|0
1643064680000|2022-01-24 22:51:20|14498.8|14493.8|14498.4|14493.4|14498.8|14493.8|14498.3|14493.3|0
1643064690000|2022-01-24 22:51:30|14498.5|14493.5|14499.6|14494.6|14499.6|14494.6|14498.5|14493.5|0
1643064700000|2022-01-24 22:51:40|14499.8|14494.8|14499.7|14494.7|14499.8|14494.8|14499.7|14494.7|0
1643064710000|2022-01-24 22:51:50|14499.6|14494.6|14499.7|14494.7|14499.7|14494.7|14499.6|14494.6|0
1643064720000|2022-01-24 22:52:00|14499.6|14494.6|14499.6|14494.6|14499.6|14494.6|14499.6|14494.6|0
1643064730000|2022-01-24 22:52:10|14499.7|14494.7|14499.7|14494.7|14499.7|14494.7|14499.7|14494.7|0
1643064740000|2022-01-24 22:52:20|14500.9|14495.9|14500.6|14495.6|14500.9|14495.9|14500|14495|0
1643064750000|2022-01-24 22:52:30|14501.4|14496.4|14501.4|14496.4|14501.4|14496.4|14501.4|14496.4|0
1643064760000|2022-01-24 22:52:40|14501.3|14496.3|14501.3|14496.3|14501.3|14496.3|14501.3|14496.3|0
1643064770000|2022-01-24 22:52:50|14502.5|14497.5|14502.8|14497.8|14503.2|14498.2|14502.4|14497.4|0
1643064780000|2022-01-24 22:53:00|14503|14498|14503|14498|14503.4|14498.4|14501.8|14496.8|0
1643064790000|2022-01-24 22:53:10|14502.9|14497.9|14502.9|14497.9|14503|14498|14502.9|14497.9|0
1643064810000|2022-01-24 22:53:30|14503.4|14498.4|14503.4|14498.4|14503.4|14498.4|14503.4|14498.4|0
1643064820000|2022-01-24 22:53:40|14503.5|14498.5|14503.5|14498.5|14503.7|14498.7|14503.5|14498.5|0
1643064830000|2022-01-24 22:53:50|14503.6|14498.6|14503.6|14498.6|14503.6|14498.6|14503.6|14498.6|0
1643064840000|2022-01-24 22:54:00|14503.7|14498.7|14503.7|14498.7|14503.8|14498.8|14503.6|14498.6|0
1643064850000|2022-01-24 22:54:10|14503.5|14498.5|14503.4|14498.4|14503.5|14498.5|14503.4|14498.4|0
1643064860000|2022-01-24 22:54:20|14503.3|14498.3|14505|14500|14505|14500|14503.3|14498.3|0
1643064870000|2022-01-24 22:54:30|14503.3|14498.3|14503.3|14498.3|14503.3|14498.3|14503.3|14498.3|0
1643064880000|2022-01-24 22:54:40|14503.4|14498.4|14503.6|14498.6|14503.6|14498.6|14503.3|14498.3|0
1643064890000|2022-01-24 22:54:50|14503.7|14498.7|14503.8|14498.8|14503.9|14498.9|14503.7|14498.7|0
1643064910000|2022-01-24 22:55:10|14504.1|14499.1|14504.1|14499.1|14504.1|14499.1|14504.1|14499.1|0
1643064940000|2022-01-24 22:55:40|14504.3|14499.3|14504.3|14499.3|14504.3|14499.3|14504.3|14499.3|0
1643064950000|2022-01-24 22:55:50|14505.1|14500.1|14505.1|14500.1|14505.1|14500.1|14505.1|14500.1|0
1643064960000|2022-01-24 22:56:00|14506.4|14501.4|14511.5|14506.5|14511.5|14506.5|14506.4|14501.4|0
1643064970000|2022-01-24 22:56:10|14511.6|14506.6|14511.6|14506.6|14511.6|14506.6|14511.6|14506.6|0
1643064980000|2022-01-24 22:56:20|14511.7|14506.7|14511.7|14506.7|14511.7|14506.7|14511.7|14506.7|0
1643065000000|2022-01-24 22:56:40|14511.8|14506.8|14512.5|14507.5|14512.6|14507.6|14511.8|14506.8|0
1643065010000|2022-01-24 22:56:50|14512.6|14507.6|14510.8|14505.8|14512.6|14507.6|14510.8|14505.8|0
1643065020000|2022-01-24 22:57:00|14511.5|14506.5|14511.5|14506.5|14511.5|14506.5|14511.5|14506.5|0
1643065030000|2022-01-24 22:57:10|14511.6|14506.6|14511.6|14506.6|14511.6|14506.6|14511.6|14506.6|0
1643065040000|2022-01-24 22:57:20|14511.7|14506.7|14511.7|14506.7|14511.7|14506.7|14511.7|14506.7|0
1643065050000|2022-01-24 22:57:30|14511.6|14506.6|14511.7|14506.7|14511.7|14506.7|14511.6|14506.6|0
1643065060000|2022-01-24 22:57:40|14511.8|14506.8|14512.7|14507.7|14512.7|14507.7|14511.8|14506.8|0
1643065070000|2022-01-24 22:57:50|14513|14508|14514.4|14509.4|14514.4|14509.4|14512.9|14507.9|0
1643065080000|2022-01-24 22:58:00|14514.5|14509.5|14514.5|14509.5|14514.6|14509.6|14514.5|14509.5|0
1643065090000|2022-01-24 22:58:10|14515|14510|14515.6|14510.6|14515.6|14510.6|14515|14510|0
1643065100000|2022-01-24 22:58:20|14513.8|14508.8|14513.6|14508.6|14513.9|14508.9|14513.5|14508.5|0
1643065110000|2022-01-24 22:58:30|14513.3|14508.3|14512.4|14507.4|14513.3|14508.3|14512.3|14507.3|0
1643065120000|2022-01-24 22:58:40|14512.2|14507.2|14513.4|14508.4|14513.4|14508.4|14512.2|14507.2|0
1643065130000|2022-01-24 22:58:50|14513.5|14508.5|14513.1|14508.1|14513.5|14508.5|14512.9|14507.9|0
1643065150000|2022-01-24 22:59:10|14513.2|14508.2|14512.6|14507.6|14513.2|14508.2|14512.6|14507.6|0
1643065160000|2022-01-24 22:59:20|14512.3|14507.3|14509.8|14504.8|14512.3|14507.3|14509.8|14504.8|0
1643065170000|2022-01-24 22:59:30|14511.5|14506.5|14511|14506|14512|14507|14510.8|14505.8|0
1643065190000|2022-01-24 22:59:50|14511.7|14506.7|14513.8|14508.8|14513.8|14508.8|14511.7|14506.7|0
1643065200000|2022-01-24 23:00:00|14510.1|14508.1|14499.9|14497.9|14510.1|14508.1|14497.6|14495.6|111
1643065210000|2022-01-24 23:00:10|14500.2|14498.2|14501.5|14499.5|14505.9|14503.9|14494|14492|93
1643065220000|2022-01-24 23:00:20|14501.2|14499.2|14497.7|14495.7|14501.2|14499.2|14497.6|14495.6|28
1643065230000|2022-01-24 23:00:30|14497.6|14495.6|14488.5|14486.5|14497.6|14495.6|14488.1|14486.1|83
1643065240000|2022-01-24 23:00:40|14488|14486|14494.4|14492.4|14496.2|14494.2|14488|14486|67
1643065250000|2022-01-24 23:00:50|14496|14494|14498.4|14496.4|14501.6|14499.6|14493.5|14491.5|84
1643065260000|2022-01-24 23:01:00|14499.9|14497.9|14504.4|14502.4|14506.2|14504.2|14499.9|14497.9|89
1643065270000|2022-01-24 23:01:10|14504.7|14502.7|14501.9|14499.9|14505.9|14503.9|14501.9|14499.9|59
1643065280000|2022-01-24 23:01:20|14502|14500|14503.6|14501.6|14504|14502|14498.5|14496.5|49
1643065290000|2022-01-24 23:01:30|14503.7|14501.7|14508|14506|14508.2|14506.2|14502.4|14500.4|38
1643065300000|2022-01-24 23:01:40|14507.1|14505.1|14507.1|14505.1|14508.6|14506.6|14505|14503|35
1643065310000|2022-01-24 23:01:50|14507.9|14505.9|14507.4|14505.4|14509.4|14507.4|14504.7|14502.7|45
1643065320000|2022-01-24 23:02:00|14507.1|14505.1|14507.1|14505.1|14507.5|14505.5|14506|14504|30
1643065330000|2022-01-24 23:02:10|14507.2|14505.2|14507.5|14505.5|14508.2|14506.2|14506|14504|39
1643065340000|2022-01-24 23:02:20|14507.1|14505.1|14507.7|14505.7|14509.4|14507.4|14507|14505|15
1643065350000|2022-01-24 23:02:30|14507.4|14505.4|14507.1|14505.1|14508|14506|14505|14503|51
1643065360000|2022-01-24 23:02:40|14507.2|14505.2|14505.9|14503.9|14508.1|14506.1|14505.6|14503.6|17
1643065370000|2022-01-24 23:02:50|14506|14504|14506.5|14504.5|14506.5|14504.5|14505.6|14503.6|13
1643065380000|2022-01-24 23:03:00|14506.6|14504.6|14504.9|14502.9|14508.7|14506.7|14504.9|14502.9|46
1643065390000|2022-01-24 23:03:10|14504.6|14502.6|14504.6|14502.6|14505|14503|14502.9|14500.9|31
1643065400000|2022-01-24 23:03:20|14505.4|14503.4|14503.5|14501.5|14505.4|14503.4|14502.4|14500.4|28
1643065410000|2022-01-24 23:03:30|14503.4|14501.4|14503.5|14501.5|14504|14502|14502|14500|25
1643065420000|2022-01-24 23:03:40|14503.4|14501.4|14503.9|14501.9|14504.7|14502.7|14502.1|14500.1|33
1643065430000|2022-01-24 23:03:50|14503.6|14501.6|14500.1|14498.1|14503.6|14501.6|14500.1|14498.1|25
1643065440000|2022-01-24 23:04:00|14500.4|14498.4|14499.6|14497.6|14500.6|14498.6|14499.5|14497.5|22
1643065450000|2022-01-24 23:04:10|14499.5|14497.5|14495.6|14493.6|14499.5|14497.5|14494.4|14492.4|63
1643065460000|2022-01-24 23:04:20|14495.5|14493.5|14495.5|14493.5|14495.6|14493.6|14493.4|14491.4|43
1643065470000|2022-01-24 23:04:30|14495.7|14493.7|14491.2|14489.2|14495.7|14493.7|14490.9|14488.9|31
1643065480000|2022-01-24 23:04:40|14491.1|14489.1|14488.9|14486.9|14491.4|14489.4|14488.9|14486.9|44
1643065490000|2022-01-24 23:04:50|14488.7|14486.7|14486.4|14484.4|14489.6|14487.6|14484.7|14482.7|81
1643065500000|2022-01-24 23:05:00|14484.1|14482.1|14489.5|14487.5|14489.7|14487.7|14484.1|14482.1|44
1643065510000|2022-01-24 23:05:10|14489|14487|14490.1|14488.1|14490.2|14488.2|14488.2|14486.2|39
1643065520000|2022-01-24 23:05:20|14490|14488|14493.2|14491.2|14493.2|14491.2|14489.5|14487.5|74
1643065530000|2022-01-24 23:05:30|14493.1|14491.1|14490.1|14488.1|14493.1|14491.1|14488.9|14486.9|33
1643065540000|2022-01-24 23:05:40|14489.9|14487.9|14493.1|14491.1|14493.1|14491.1|14488.7|14486.7|30
1643065550000|2022-01-24 23:05:50|14491.4|14489.4|14492|14490|14493.1|14491.1|14489.2|14487.2|36
1643065560000|2022-01-24 23:06:00|14491.7|14489.7|14494.5|14492.5|14496|14494|14490.6|14488.6|55
1643065570000|2022-01-24 23:06:10|14495|14493|14493.6|14491.6|14495.4|14493.4|14491.7|14489.7|37
1643065580000|2022-01-24 23:06:20|14493.5|14491.5|14493.6|14491.6|14494.2|14492.2|14493|14491|9
1643065590000|2022-01-24 23:06:30|14493.7|14491.7|14494.4|14492.4|14494.4|14492.4|14491.4|14489.4|37
1643065600000|2022-01-24 23:06:40|14494.5|14492.5|14496.9|14494.9|14497.2|14495.2|14494.5|14492.5|28
1643065610000|2022-01-24 23:06:50|14497|14495|14497.9|14495.9|14498.1|14496.1|14497|14495|12
1643065620000|2022-01-24 23:07:00|14498|14496|14500.2|14498.2|14501.1|14499.1|14497.6|14495.6|27
1643065630000|2022-01-24 23:07:10|14500.4|14498.4|14503.4|14501.4|14503.6|14501.6|14500.4|14498.4|62
1643065640000|2022-01-24 23:07:20|14503.2|14501.2|14503.6|14501.6|14504|14502|14502.2|14500.2|27
1643065650000|2022-01-24 23:07:30|14503.4|14501.4|14506|14504|14507.7|14505.7|14503.4|14501.4|49
1643065660000|2022-01-24 23:07:40|14506.4|14504.4|14507.2|14505.2|14508.5|14506.5|14506|14504|24
1643065670000|2022-01-24 23:07:50|14506.9|14504.9|14504.7|14502.7|14507|14505|14504|14502|47
1643065680000|2022-01-24 23:08:00|14505|14503|14504|14502|14505.7|14503.7|14502.9|14500.9|26
1643065690000|2022-01-24 23:08:10|14503.4|14501.4|14500.2|14498.2|14503.4|14501.4|14499.7|14497.7|23
1643065700000|2022-01-24 23:08:20|14500.1|14498.1|14493|14491|14500.1|14498.1|14492.6|14490.6|22
1643065710000|2022-01-24 23:08:30|14493.1|14491.1|14493.1|14491.1|14497.6|14495.6|14491.1|14489.1|62
1643065720000|2022-01-24 23:08:40|14493.2|14491.2|14496|14494|14496|14494|14492|14490|27
1643065730000|2022-01-24 23:08:50|14497.7|14495.7|14492.7|14490.7|14497.7|14495.7|14492.7|14490.7|38
1643065740000|2022-01-24 23:09:00|14491.7|14489.7|14495.6|14493.6|14495.7|14493.7|14491.7|14489.7|10
1643065750000|2022-01-24 23:09:10|14495.5|14493.5|14495.6|14493.6|14495.7|14493.7|14494.2|14492.2|23
1643065760000|2022-01-24 23:09:20|14495.5|14493.5|14496.5|14494.5|14496.5|14494.5|14494.5|14492.5|17
1643065770000|2022-01-24 23:09:30|14496.4|14494.4|14493.1|14491.1|14496.4|14494.4|14493.1|14491.1|21
1643065780000|2022-01-24 23:09:40|14493|14491|14493|14491|14496.1|14494.1|14489|14487|64
1643065790000|2022-01-24 23:09:50|14493.1|14491.1|14494.2|14492.2|14494.2|14492.2|14492.5|14490.5|16
1643065800000|2022-01-24 23:10:00|14494.4|14492.4|14496|14494|14500.2|14498.2|14494.4|14492.4|72
1643065810000|2022-01-24 23:10:10|14498.5|14496.5|14497.1|14495.1|14499|14497|14495.9|14493.9|49
1643065820000|2022-01-24 23:10:20|14497|14495|14497.2|14495.2|14498.6|14496.6|14496.6|14494.6|15
1643065830000|2022-01-24 23:10:30|14497.9|14495.9|14496.6|14494.6|14498|14496|14494.9|14492.9|34
1643065840000|2022-01-24 23:10:40|14497|14495|14498|14496|14499.9|14497.9|14497|14495|32
1643065850000|2022-01-24 23:10:50|14495.6|14493.6|14492.5|14490.5|14495.6|14493.6|14492.5|14490.5|40
1643065860000|2022-01-24 23:11:00|14492|14490|14491.7|14489.7|14493.5|14491.5|14491.1|14489.1|44
1643065870000|2022-01-24 23:11:10|14491|14489|14494|14492|14494|14492|14491|14489|20
1643065880000|2022-01-24 23:11:20|14494.1|14492.1|14496.6|14494.6|14496.9|14494.9|14494.1|14492.1|12
1643065890000|2022-01-24 23:11:30|14496.7|14494.7|14495|14493|14498.1|14496.1|14495|14493|25
1643065900000|2022-01-24 23:11:40|14494.5|14492.5|14495.2|14493.2|14495.2|14493.2|14494.4|14492.4|11
1643065910000|2022-01-24 23:11:50|14494.7|14492.7|14496.2|14494.2|14497.2|14495.2|14494.4|14492.4|16
1643065920000|2022-01-24 23:12:00|14495.6|14493.6|14495|14493|14495.7|14493.7|14495|14493|4
1643065930000|2022-01-24 23:12:10|14495.1|14493.1|14496.1|14494.1|14498.1|14496.1|14493.9|14491.9|60
1643065940000|2022-01-24 23:12:20|14496.2|14494.2|14499.5|14497.5|14499.5|14497.5|14495.9|14493.9|14
1643065950000|2022-01-24 23:12:30|14499.6|14497.6|14500.9|14498.9|14502.2|14500.2|14497.2|14495.2|50
1643065960000|2022-01-24 23:12:40|14501.7|14499.7|14503.5|14501.5|14503.6|14501.6|14499.4|14497.4|26
1643065970000|2022-01-24 23:12:50|14501.2|14499.2|14498.6|14496.6|14501.9|14499.9|14498.6|14496.6|27
1643065980000|2022-01-24 23:13:00|14500|14498|14500.7|14498.7|14500.7|14498.7|14499.6|14497.6|7
1643065990000|2022-01-24 23:13:10|14500.5|14498.5|14505|14503|14505.7|14503.7|14497.6|14495.6|64
1643066000000|2022-01-24 23:13:20|14505.2|14503.2|14505.1|14503.1|14505.2|14503.2|14503.7|14501.7|13
1643066010000|2022-01-24 23:13:30|14504.5|14502.5|14505.9|14503.9|14506|14504|14503.4|14501.4|106
1643066020000|2022-01-24 23:13:40|14506|14504|14504|14502|14506|14504|14503.1|14501.1|19
1643066030000|2022-01-24 23:13:50|14503.9|14501.9|14503.5|14501.5|14503.9|14501.9|14502.6|14500.6|44
1643066040000|2022-01-24 23:14:00|14503.6|14501.6|14505.7|14503.7|14506|14504|14503.6|14501.6|15
1643066050000|2022-01-24 23:14:10|14506|14504|14506.6|14504.6|14506.6|14504.6|14506|14504|9
1643066060000|2022-01-24 23:14:20|14506.5|14504.5|14511.1|14509.1|14511.1|14509.1|14506.5|14504.5|85
1643066070000|2022-01-24 23:14:30|14511|14509|14511|14509|14511.4|14509.4|14510.7|14508.7|23
1643066080000|2022-01-24 23:14:40|14508.6|14506.6|14510.7|14508.7|14513|14511|14508.6|14506.6|73
1643066090000|2022-01-24 23:14:50|14510.6|14508.6|14509.4|14507.4|14510.6|14508.6|14506|14504|57
1643066100000|2022-01-24 23:15:00|14509|14507|14507.9|14505.9|14510.4|14508.4|14506|14504|56
1643066110000|2022-01-24 23:15:10|14508.4|14506.4|14503.6|14501.6|14508.4|14506.4|14502.2|14500.2|40
1643066120000|2022-01-24 23:15:20|14503.7|14501.7|14512.6|14510.6|14513.7|14511.7|14503.1|14501.1|101
1643066130000|2022-01-24 23:15:30|14512.2|14510.2|14509|14507|14512.2|14510.2|14508.1|14506.1|36
1643066140000|2022-01-24 23:15:40|14508.9|14506.9|14509.1|14507.1|14509.7|14507.7|14506.1|14504.1|24
1643066150000|2022-01-24 23:15:50|14509|14507|14504.5|14502.5|14509|14507|14502.9|14500.9|54
1643066160000|2022-01-24 23:16:00|14504.4|14502.4|14503.1|14501.1|14504.7|14502.7|14502.9|14500.9|23
1643066170000|2022-01-24 23:16:10|14503|14501|14502.6|14500.6|14503.6|14501.6|14502|14500|20
1643066180000|2022-01-24 23:16:20|14501|14499|14500|14498|14501.5|14499.5|14499|14497|31
1643066190000|2022-01-24 23:16:30|14500.5|14498.5|14500.6|14498.6|14502.2|14500.2|14500.1|14498.1|38
1643066200000|2022-01-24 23:16:40|14500.7|14498.7|14503.6|14501.6|14503.6|14501.6|14500.7|14498.7|13
1643066210000|2022-01-24 23:16:50|14504.2|14502.2|14502.2|14500.2|14504.7|14502.7|14502.2|14500.2|8
1643066220000|2022-01-24 23:17:00|14502.4|14500.4|14501.9|14499.9|14502.5|14500.5|14500.6|14498.6|16
1643066230000|2022-01-24 23:17:10|14503.7|14501.7|14504.2|14502.2|14505.1|14503.1|14503.6|14501.6|15
1643066240000|2022-01-24 23:17:20|14503.5|14501.5|14502.6|14500.6|14503.5|14501.5|14501.6|14499.6|13
1643066250000|2022-01-24 23:17:30|14502.9|14500.9|14495|14493|14503.6|14501.6|14495|14493|38
1643066260000|2022-01-24 23:17:40|14494.2|14492.2|14494.9|14492.9|14497.5|14495.5|14493.6|14491.6|40
1643066270000|2022-01-24 23:17:50|14495|14493|14496.1|14494.1|14496.6|14494.6|14494.1|14492.1|36
1643066280000|2022-01-24 23:18:00|14496.2|14494.2|14496|14494|14497.6|14495.6|14493.4|14491.4|19
1643066290000|2022-01-24 23:18:10|14495.9|14493.9|14495.4|14493.4|14496.9|14494.9|14494.6|14492.6|11
1643066300000|2022-01-24 23:18:20|14496.2|14494.2|14496.4|14494.4|14497.1|14495.1|14496|14494|12
1643066310000|2022-01-24 23:18:30|14497.9|14495.9|14497.2|14495.2|14498.6|14496.6|14496.6|14494.6|11
1643066320000|2022-01-24 23:18:40|14497.1|14495.1|14497|14495|14497.7|14495.7|14497|14495|6
1643066330000|2022-01-24 23:18:50|14496.9|14494.9|14491.2|14489.2|14497|14495|14491.2|14489.2|38
1643066340000|2022-01-24 23:19:00|14491.7|14489.7|14491.5|14489.5|14492.4|14490.4|14491|14489|15
1643066350000|2022-01-24 23:19:10|14491.7|14489.7|14492|14490|14492.2|14490.2|14491.4|14489.4|16
1643066360000|2022-01-24 23:19:20|14492.1|14490.1|14495|14493|14495.9|14493.9|14492.1|14490.1|13
1643066370000|2022-01-24 23:19:30|14494.9|14492.9|14491.6|14489.6|14495.5|14493.5|14491.4|14489.4|16
1643066380000|2022-01-24 23:19:40|14491.5|14489.5|14492.2|14490.2|14492.2|14490.2|14490.1|14488.1|30
1643066390000|2022-01-24 23:19:50|14492.6|14490.6|14495.4|14493.4|14495.4|14493.4|14492.6|14490.6|10
1643066400000|2022-01-24 23:20:00|14495.6|14493.6|14494.1|14492.1|14495.7|14493.7|14494|14492|8
1643066410000|2022-01-24 23:20:10|14494|14492|14491.9|14489.9|14494.1|14492.1|14491.7|14489.7|30
1643066420000|2022-01-24 23:20:20|14493.4|14491.4|14493.1|14491.1|14493.6|14491.6|14492.4|14490.4|7
1643066430000|2022-01-24 23:20:30|14493.2|14491.2|14494|14492|14494.7|14492.7|14492.1|14490.1|14
1643066440000|2022-01-24 23:20:40|14493.9|14491.9|14492.4|14490.4|14493.9|14491.9|14491.6|14489.6|9
1643066450000|2022-01-24 23:20:50|14491|14489|14492.1|14490.1|14493.4|14491.4|14491|14489|15
1643066460000|2022-01-24 23:21:00|14492.9|14490.9|14494.7|14492.7|14494.7|14492.7|14492.9|14490.9|13
1643066470000|2022-01-24 23:21:10|14494.5|14492.5|14494.4|14492.4|14494.9|14492.9|14494.1|14492.1|4
1643066480000|2022-01-24 23:21:20|14494.5|14492.5|14495.9|14493.9|14496.2|14494.2|14494.1|14492.1|12
1643066490000|2022-01-24 23:21:30|14495.7|14493.7|14492.6|14490.6|14495.7|14493.7|14492.4|14490.4|14
1643066500000|2022-01-24 23:21:40|14492.7|14490.7|14491.6|14489.6|14493.4|14491.4|14491.6|14489.6|23
1643066510000|2022-01-24 23:21:50|14491.9|14489.9|14490.9|14488.9|14491.9|14489.9|14490|14488|23
1643066520000|2022-01-24 23:22:00|14491|14489|14492.4|14490.4|14492.7|14490.7|14491|14489|10
1643066530000|2022-01-24 23:22:10|14492.2|14490.2|14492.5|14490.5|14494.2|14492.2|14491.6|14489.6|18
1643066540000|2022-01-24 23:22:20|14492.4|14490.4|14489.4|14487.4|14492.4|14490.4|14488.2|14486.2|27
1643066550000|2022-01-24 23:22:30|14489.2|14487.2|14489.1|14487.1|14490|14488|14487.5|14485.5|16
1643066560000|2022-01-24 23:22:40|14488.2|14486.2|14487.7|14485.7|14489.1|14487.1|14487.7|14485.7|17
1643066570000|2022-01-24 23:22:50|14487.9|14485.9|14486|14484|14489|14487|14484.2|14482.2|111
1643066580000|2022-01-24 23:23:00|14485.6|14483.6|14488.2|14486.2|14488.2|14486.2|14485.6|14483.6|13
1643066590000|2022-01-24 23:23:10|14488.6|14486.6|14486.4|14484.4|14489.2|14487.2|14486.4|14484.4|13
1643066600000|2022-01-24 23:23:20|14486.1|14484.1|14487.2|14485.2|14488.1|14486.1|14484.9|14482.9|19
1643066610000|2022-01-24 23:23:30|14487.5|14485.5|14484.5|14482.5|14487.7|14485.7|14484.5|14482.5|7
1643066620000|2022-01-24 23:23:40|14484.6|14482.6|14481.9|14479.9|14484.6|14482.6|14481.9|14479.9|20
1643066630000|2022-01-24 23:23:50|14482.5|14480.5|14483.7|14481.7|14484.5|14482.5|14481.2|14479.2|51
1643066640000|2022-01-24 23:24:00|14485.1|14483.1|14483|14481|14485.5|14483.5|14482.9|14480.9|27
1643066650000|2022-01-24 23:24:10|14483.1|14481.1|14481|14479|14484.1|14482.1|14481|14479|19
1643066660000|2022-01-24 23:24:20|14481.7|14479.7|14481.4|14479.4|14482.5|14480.5|14480.5|14478.5|62
1643066670000|2022-01-24 23:24:30|14481.5|14479.5|14480|14478|14483.1|14481.1|14480|14478|24
1643066680000|2022-01-24 23:24:40|14479.9|14477.9|14478|14476|14480.4|14478.4|14476.7|14474.7|67
1643066690000|2022-01-24 23:24:50|14477.9|14475.9|14478.6|14476.6|14479.1|14477.1|14476.9|14474.9|22
1643066700000|2022-01-24 23:25:00|14478.9|14476.9|14482.6|14480.6|14482.9|14480.9|14478|14476|80
1643066710000|2022-01-24 23:25:10|14482.4|14480.4|14474.2|14472.2|14482.7|14480.7|14474.2|14472.2|116
1643066720000|2022-01-24 23:25:20|14474.1|14472.1|14472.5|14470.5|14476.1|14474.1|14469.5|14467.5|106
1643066730000|2022-01-24 23:25:30|14472.4|14470.4|14462.6|14460.6|14472.4|14470.4|14460.4|14458.4|357
1643066740000|2022-01-24 23:25:40|14462.5|14460.5|14464.4|14462.4|14464.5|14462.5|14459.4|14457.4|120
1643066750000|2022-01-24 23:25:50|14464.6|14462.6|14467.1|14465.1|14467.1|14465.1|14464|14462|52
1643066760000|2022-01-24 23:26:00|14466.7|14464.7|14466.4|14464.4|14468.4|14466.4|14466.4|14464.4|71
1643066770000|2022-01-24 23:26:10|14466.1|14464.1|14468.4|14466.4|14468.4|14466.4|14466.1|14464.1|19
1643066780000|2022-01-24 23:26:20|14468.6|14466.6|14468.1|14466.1|14469|14467|14466.1|14464.1|40
1643066790000|2022-01-24 23:26:30|14468.2|14466.2|14468.1|14466.1|14469|14467|14468|14466|18
1643066800000|2022-01-24 23:26:40|14468.6|14466.6|14467.9|14465.9|14468.9|14466.9|14466.5|14464.5|20
1643066810000|2022-01-24 23:26:50|14467.7|14465.7|14469.1|14467.1|14469.1|14467.1|14467.2|14465.2|19
1643066820000|2022-01-24 23:27:00|14470|14468|14468.5|14466.5|14470.4|14468.4|14468.1|14466.1|21
1643066830000|2022-01-24 23:27:10|14469.7|14467.7|14466.2|14464.2|14470|14468|14466|14464|34
1643066840000|2022-01-24 23:27:20|14466.1|14464.1|14463.4|14461.4|14467.2|14465.2|14463.4|14461.4|62
1643066850000|2022-01-24 23:27:30|14463.2|14461.2|14462.1|14460.1|14463.2|14461.2|14460.9|14458.9|41
1643066860000|2022-01-24 23:27:40|14462.2|14460.2|14461.4|14459.4|14463.2|14461.2|14460.2|14458.2|22
1643066870000|2022-01-24 23:27:50|14461.5|14459.5|14458.9|14456.9|14462.2|14460.2|14458.9|14456.9|52
1643066880000|2022-01-24 23:28:00|14459|14457|14459|14457|14460|14458|14458.4|14456.4|36
1643066890000|2022-01-24 23:28:10|14459.1|14457.1|14458.9|14456.9|14460.7|14458.7|14457.9|14455.9|26
1643066900000|2022-01-24 23:28:20|14459|14457|14458.1|14456.1|14460|14458|14457.7|14455.7|34
1643066910000|2022-01-24 23:28:30|14458.2|14456.2|14457.7|14455.7|14459.5|14457.5|14457.6|14455.6|14
1643066920000|2022-01-24 23:28:40|14457.9|14455.9|14459.4|14457.4|14459.5|14457.5|14457.9|14455.9|9
1643066930000|2022-01-24 23:28:50|14458.7|14456.7|14459.4|14457.4|14459.4|14457.4|14457.2|14455.2|53
1643066940000|2022-01-24 23:29:00|14459.6|14457.6|14456.5|14454.5|14459.6|14457.6|14456.5|14454.5|15
1643066950000|2022-01-24 23:29:10|14456.6|14454.6|14455|14453|14458.5|14456.5|14455|14453|55
1643066960000|2022-01-24 23:29:20|14454.9|14452.9|14453.6|14451.6|14455|14453|14452|14450|40
1643066970000|2022-01-24 23:29:30|14453.9|14451.9|14452.5|14450.5|14454.2|14452.2|14452.5|14450.5|7
1643066980000|2022-01-24 23:29:40|14452|14450|14447.2|14445.2|14452.5|14450.5|14444.9|14442.9|126
1643066990000|2022-01-24 23:29:50|14447.1|14445.1|14443|14441|14447.9|14445.9|14442.6|14440.6|48
1643067000000|2022-01-24 23:30:00|14443.7|14441.7|14443.9|14441.9|14445.9|14443.9|14442.4|14440.4|65
1643067010000|2022-01-24 23:30:10|14444.2|14442.2|14437.9|14435.9|14444.4|14442.4|14437.7|14435.7|97
1643067020000|2022-01-24 23:30:20|14438.2|14436.2|14439.1|14437.1|14441.5|14439.5|14436.6|14434.6|76
1643067030000|2022-01-24 23:30:30|14439.2|14437.2|14439|14437|14443.5|14441.5|14438.4|14436.4|57
1643067040000|2022-01-24 23:30:40|14439.9|14437.9|14446.5|14444.5|14446.9|14444.9|14439.5|14437.5|73
1643067050000|2022-01-24 23:30:50|14446.4|14444.4|14447.9|14445.9|14449.7|14447.7|14445.5|14443.5|113
1643067060000|2022-01-24 23:31:00|14447.7|14445.7|14446.7|14444.7|14448.5|14446.5|14443.6|14441.6|70
1643067070000|2022-01-24 23:31:10|14448.5|14446.5|14448.5|14446.5|14450.2|14448.2|14447|14445|64
1643067080000|2022-01-24 23:31:20|14446.1|14444.1|14440.6|14438.6|14446.2|14444.2|14439.2|14437.2|74
1643067090000|2022-01-24 23:31:30|14440|14438|14435.1|14433.1|14441.4|14439.4|14433|14431|139
1643067100000|2022-01-24 23:31:40|14434.1|14432.1|14424.9|14422.9|14434.1|14432.1|14424.9|14422.9|115
1643067110000|2022-01-24 23:31:50|14424.4|14422.4|14419.6|14417.6|14424.4|14422.4|14418.9|14416.9|164
1643067120000|2022-01-24 23:32:00|14419|14417|14428|14426|14431.2|14429.2|14418.4|14416.4|290
1643067130000|2022-01-24 23:32:10|14427.6|14425.6|14431|14429|14432.6|14430.6|14427.6|14425.6|61
1643067140000|2022-01-24 23:32:20|14431.5|14429.5|14432|14430|14432.2|14430.2|14428.4|14426.4|99
1643067150000|2022-01-24 23:32:30|14432.1|14430.1|14430.9|14428.9|14436.4|14434.4|14429.4|14427.4|228
1643067160000|2022-01-24 23:32:40|14431|14429|14433.1|14431.1|14433.7|14431.7|14431|14429|15
1643067170000|2022-01-24 23:32:50|14432.9|14430.9|14437.5|14435.5|14437.9|14435.9|14432.9|14430.9|41
1643067180000|2022-01-24 23:33:00|14437.7|14435.7|14440.5|14438.5|14442.6|14440.6|14437.5|14435.5|91
1643067190000|2022-01-24 23:33:10|14440.4|14438.4|14442.9|14440.9|14443.9|14441.9|14439.1|14437.1|41
1643067200000|2022-01-24 23:33:20|14443|14441|14445.9|14443.9|14446.4|14444.4|14440.6|14438.6|56
1643067210000|2022-01-24 23:33:30|14445.7|14443.7|14446.4|14444.4|14446.5|14444.5|14442.5|14440.5|36
1643067220000|2022-01-24 23:33:40|14446.5|14444.5|14449.9|14447.9|14451.4|14449.4|14446.5|14444.5|82
1643067230000|2022-01-24 23:33:50|14449.7|14447.7|14450.4|14448.4|14450.7|14448.7|14448.2|14446.2|28
1643067240000|2022-01-24 23:34:00|14450.5|14448.5|14448.2|14446.2|14451.6|14449.6|14448.2|14446.2|14
1643067250000|2022-01-24 23:34:10|14448.4|14446.4|14448.4|14446.4|14451|14449|14448.1|14446.1|27
1643067260000|2022-01-24 23:34:20|14449.1|14447.1|14446|14444|14449.4|14447.4|14445.2|14443.2|76
1643067270000|2022-01-24 23:34:30|14446.1|14444.1|14444|14442|14446.9|14444.9|14443.4|14441.4|18
1643067280000|2022-01-24 23:34:40|14444.1|14442.1|14442.7|14440.7|14446|14444|14442.1|14440.1|32
1643067290000|2022-01-24 23:34:50|14443.1|14441.1|14441.6|14439.6|14443.5|14441.5|14441.6|14439.6|31
1643067300000|2022-01-24 23:35:00|14442.4|14440.4|14444.5|14442.5|14444.7|14442.7|14441.2|14439.2|40
1643067310000|2022-01-24 23:35:10|14444.6|14442.6|14445.2|14443.2|14448.6|14446.6|14444.6|14442.6|89
1643067320000|2022-01-24 23:35:20|14445.1|14443.1|14446.5|14444.5|14446.5|14444.5|14445.1|14443.1|18
1643067330000|2022-01-24 23:35:30|14447.1|14445.1|14441.9|14439.9|14447.1|14445.1|14441.9|14439.9|45
1643067340000|2022-01-24 23:35:40|14442|14440|14440.2|14438.2|14442.4|14440.4|14436.7|14434.7|49
1643067350000|2022-01-24 23:35:50|14440|14438|14441.6|14439.6|14442|14440|14439.4|14437.4|73
1643067360000|2022-01-24 23:36:00|14442.1|14440.1|14438|14436|14442.4|14440.4|14437.6|14435.6|52
1643067370000|2022-01-24 23:36:10|14438.7|14436.7|14440.9|14438.9|14442.7|14440.7|14438.7|14436.7|57
1643067380000|2022-01-24 23:36:20|14441|14439|14439.2|14437.2|14442|14440|14439.2|14437.2|24
1643067390000|2022-01-24 23:36:30|14438.5|14436.5|14440.5|14438.5|14440.5|14438.5|14437.5|14435.5|28
1643067400000|2022-01-24 23:36:40|14440.4|14438.4|14439.7|14437.7|14440.5|14438.5|14439.1|14437.1|6
1643067410000|2022-01-24 23:36:50|14439|14437|14448.7|14446.7|14448.7|14446.7|14437.1|14435.1|103
1643067420000|2022-01-24 23:37:00|14448.6|14446.6|14456.5|14454.5|14458.7|14456.7|14448.6|14446.6|124
1643067430000|2022-01-24 23:37:10|14454.9|14452.9|14455.2|14453.2|14456.5|14454.5|14452.7|14450.7|72
1643067440000|2022-01-24 23:37:20|14455.4|14453.4|14459.1|14457.1|14459.5|14457.5|14455.1|14453.1|92
1643067450000|2022-01-24 23:37:30|14458.4|14456.4|14455.1|14453.1|14459|14457|14455.1|14453.1|89
1643067460000|2022-01-24 23:37:40|14455.6|14453.6|14455.2|14453.2|14455.9|14453.9|14452.4|14450.4|56
1643067470000|2022-01-24 23:37:50|14455.4|14453.4|14453.7|14451.7|14456.1|14454.1|14453.7|14451.7|22
1643067480000|2022-01-24 23:38:00|14454.7|14452.7|14452.4|14450.4|14454.9|14452.9|14450.5|14448.5|20
1643067490000|2022-01-24 23:38:10|14451.7|14449.7|14451.2|14449.2|14454.2|14452.2|14450.9|14448.9|14
1643067500000|2022-01-24 23:38:20|14451.1|14449.1|14449.4|14447.4|14452.2|14450.2|14449|14447|17
1643067510000|2022-01-24 23:38:30|14449.2|14447.2|14449.1|14447.1|14450.2|14448.2|14449|14447|14
1643067520000|2022-01-24 23:38:40|14449.2|14447.2|14453|14451|14453|14451|14449.2|14447.2|11
1643067530000|2022-01-24 23:38:50|14452.9|14450.9|14453|14451|14453.9|14451.9|14451.7|14449.7|33
1643067540000|2022-01-24 23:39:00|14453.1|14451.1|14456.4|14454.4|14456.7|14454.7|14453|14451|45
1643067550000|2022-01-24 23:39:10|14455.9|14453.9|14455.1|14453.1|14456.9|14454.9|14455.1|14453.1|13
1643067560000|2022-01-24 23:39:20|14455.4|14453.4|14456.7|14454.7|14456.7|14454.7|14454.6|14452.6|57
1643067570000|2022-01-24 23:39:30|14456.9|14454.9|14456|14454|14457|14455|14454.9|14452.9|12
1643067580000|2022-01-24 23:39:40|14455.6|14453.6|14456.5|14454.5|14456.7|14454.7|14454.9|14452.9|39
1643067590000|2022-01-24 23:39:50|14457.2|14455.2|14456.1|14454.1|14457.2|14455.2|14454.7|14452.7|23
1643067600000|2022-01-24 23:40:00|14455.1|14453.1|14457.1|14455.1|14458.6|14456.6|14454.7|14452.7|30
1643067610000|2022-01-24 23:40:10|14456.7|14454.7|14456.9|14454.9|14458.5|14456.5|14456.4|14454.4|19
1643067620000|2022-01-24 23:40:20|14458.4|14456.4|14455.9|14453.9|14458.5|14456.5|14455.9|14453.9|26
1643067630000|2022-01-24 23:40:30|14456|14454|14459.1|14457.1|14459.6|14457.6|14456|14454|25
1643067640000|2022-01-24 23:40:40|14459.2|14457.2|14459.6|14457.6|14459.7|14457.7|14459.2|14457.2|4
1643067650000|2022-01-24 23:40:50|14460.1|14458.1|14464.1|14462.1|14464.7|14462.7|14460|14458|50
1643067660000|2022-01-24 23:41:00|14464|14462|14465|14463|14466.2|14464.2|14463|14461|80
1643067670000|2022-01-24 23:41:10|14464.9|14462.9|14467|14465|14467.1|14465.1|14463.7|14461.7|19
1643067680000|2022-01-24 23:41:20|14466.9|14464.9|14468|14466|14469|14467|14465.9|14463.9|40
1643067690000|2022-01-24 23:41:30|14467.6|14465.6|14469.4|14467.4|14469.4|14467.4|14467.5|14465.5|14
1643067700000|2022-01-24 23:41:40|14469.5|14467.5|14470.4|14468.4|14472.1|14470.1|14468.9|14466.9|54
1643067710000|2022-01-24 23:41:50|14470.1|14468.1|14466.5|14464.5|14470.1|14468.1|14465.1|14463.1|30
1643067720000|2022-01-24 23:42:00|14467.5|14465.5|14464.4|14462.4|14467.7|14465.7|14464.4|14462.4|38
1643067730000|2022-01-24 23:42:10|14464|14462|14466.7|14464.7|14468|14466|14464|14462|22
1643067740000|2022-01-24 23:42:20|14466.6|14464.6|14466.6|14464.6|14467.2|14465.2|14466.1|14464.1|4
1643067750000|2022-01-24 23:42:30|14465|14463|14464.6|14462.6|14465.5|14463.5|14463.9|14461.9|12
1643067760000|2022-01-24 23:42:40|14465.2|14463.2|14463.6|14461.6|14465.6|14463.6|14463.4|14461.4|13
1643067770000|2022-01-24 23:42:50|14463.5|14461.5|14460.9|14458.9|14464.1|14462.1|14460.7|14458.7|24
1643067780000|2022-01-24 23:43:00|14461|14459|14461.7|14459.7|14463.2|14461.2|14460.6|14458.6|18
1643067790000|2022-01-24 23:43:10|14463|14461|14464|14462|14464.1|14462.1|14463|14461|4
1643067800000|2022-01-24 23:43:20|14463.7|14461.7|14464.5|14462.5|14465.2|14463.2|14462.5|14460.5|14
1643067810000|2022-01-24 23:43:30|14464.9|14462.9|14464.6|14462.6|14465.9|14463.9|14464.1|14462.1|11
1643067820000|2022-01-24 23:43:40|14464.7|14462.7|14470|14468|14471|14469|14464.7|14462.7|50
1643067830000|2022-01-24 23:43:50|14469.7|14467.7|14469|14467|14471.5|14469.5|14468.6|14466.6|19
1643067840000|2022-01-24 23:44:00|14469.1|14467.1|14464.4|14462.4|14469.1|14467.1|14464|14462|16
1643067850000|2022-01-24 23:44:10|14464.5|14462.5|14466.6|14464.6|14466.6|14464.6|14464.5|14462.5|4
1643067860000|2022-01-24 23:44:20|14466.7|14464.7|14466.5|14464.5|14468.6|14466.6|14466|14464|14
1643067870000|2022-01-24 23:44:30|14466.7|14464.7|14469.2|14467.2|14469.4|14467.4|14466.7|14464.7|18
1643067880000|2022-01-24 23:44:40|14469.4|14467.4|14470.2|14468.2|14470.4|14468.4|14469.1|14467.1|12
1643067890000|2022-01-24 23:44:50|14470.4|14468.4|14469.1|14467.1|14470.4|14468.4|14468.4|14466.4|31
1643067900000|2022-01-24 23:45:00|14469.2|14467.2|14469.1|14467.1|14469.7|14467.7|14466.7|14464.7|40
1643067910000|2022-01-24 23:45:10|14469.2|14467.2|14470|14468|14470.5|14468.5|14468.9|14466.9|35
1643067920000|2022-01-24 23:45:20|14470.1|14468.1|14474.1|14472.1|14474.4|14472.4|14470.1|14468.1|34
1643067930000|2022-01-24 23:45:30|14474|14472|14476.7|14474.7|14476.9|14474.9|14473.5|14471.5|59
1643067940000|2022-01-24 23:45:40|14476.4|14474.4|14476.4|14474.4|14476.6|14474.6|14474.7|14472.7|32
1643067950000|2022-01-24 23:45:50|14476.5|14474.5|14476.7|14474.7|14478.7|14476.7|14474.5|14472.5|53
1643067960000|2022-01-24 23:46:00|14476.9|14474.9|14477.2|14475.2|14479.9|14477.9|14476.5|14474.5|24
1643067970000|2022-01-24 23:46:10|14477.4|14475.4|14478.7|14476.7|14479.7|14477.7|14477.2|14475.2|23
1643067980000|2022-01-24 23:46:20|14479|14477|14479.2|14477.2|14479.4|14477.4|14476.9|14474.9|19
1643067990000|2022-01-24 23:46:30|14479.4|14477.4|14477.9|14475.9|14479.5|14477.5|14477.9|14475.9|7
1643068000000|2022-01-24 23:46:40|14478|14476|14477.1|14475.1|14478.4|14476.4|14477|14475|12
1643068010000|2022-01-24 23:46:50|14477|14475|14473|14471|14477|14475|14472.7|14470.7|38
1643068020000|2022-01-24 23:47:00|14473.1|14471.1|14475.5|14473.5|14476|14474|14473.1|14471.1|18
1643068030000|2022-01-24 23:47:10|14474.7|14472.7|14475.2|14473.2|14475.5|14473.5|14474|14472|23
1643068040000|2022-01-24 23:47:20|14475.4|14473.4|14473|14471|14476|14474|14472.9|14470.9|22
1643068050000|2022-01-24 23:47:30|14472.9|14470.9|14477.5|14475.5|14477.5|14475.5|14472.5|14470.5|31
1643068060000|2022-01-24 23:47:40|14477.6|14475.6|14476.4|14474.4|14477.6|14475.6|14475.9|14473.9|7
1643068070000|2022-01-24 23:47:50|14477.4|14475.4|14476.6|14474.6|14477.6|14475.6|14476.5|14474.5|28
1643068080000|2022-01-24 23:48:00|14476.5|14474.5|14476.6|14474.6|14477|14475|14475.6|14473.6|9
1643068090000|2022-01-24 23:48:10|14477.1|14475.1|14477.6|14475.6|14477.7|14475.7|14475.7|14473.7|8
1643068100000|2022-01-24 23:48:20|14477.5|14475.5|14475.7|14473.7|14478.2|14476.2|14475.5|14473.5|11
1643068110000|2022-01-24 23:48:30|14475.9|14473.9|14474.1|14472.1|14475.9|14473.9|14474|14472|19
1643068120000|2022-01-24 23:48:40|14474|14472|14474.4|14472.4|14475.1|14473.1|14473.2|14471.2|15
1643068130000|2022-01-24 23:48:50|14474.5|14472.5|14474.6|14472.6|14475.1|14473.1|14473.9|14471.9|6
1643068140000|2022-01-24 23:49:00|14474.7|14472.7|14473|14471|14475|14473|14471.9|14469.9|15
1643068150000|2022-01-24 23:49:10|14473.4|14471.4|14475.1|14473.1|14475.1|14473.1|14472.1|14470.1|6
1643068160000|2022-01-24 23:49:20|14475|14473|14478|14476|14478.9|14476.9|14475|14473|21
1643068170000|2022-01-24 23:49:30|14477.9|14475.9|14477.9|14475.9|14478.1|14476.1|14476|14474|11
1643068180000|2022-01-24 23:49:40|14477.7|14475.7|14476|14474|14477.7|14475.7|14475.9|14473.9|11
1643068190000|2022-01-24 23:49:50|14477.1|14475.1|14475|14473|14477.1|14475.1|14475|14473|22
1643068200000|2022-01-24 23:50:00|14474|14472|14477.4|14475.4|14477.4|14475.4|14473.2|14471.2|20
1643068210000|2022-01-24 23:50:10|14476.6|14474.6|14479|14477|14479|14477|14476|14474|19
1643068220000|2022-01-24 23:50:20|14478.9|14476.9|14478.1|14476.1|14478.9|14476.9|14477|14475|12
1643068230000|2022-01-24 23:50:30|14478|14476|14479.9|14477.9|14480.2|14478.2|14477.7|14475.7|31
1643068240000|2022-01-24 23:50:40|14479.7|14477.7|14475.9|14473.9|14479.9|14477.9|14475.2|14473.2|26
1643068250000|2022-01-24 23:50:50|14475.7|14473.7|14474|14472|14476.2|14474.2|14473.9|14471.9|17
1643068260000|2022-01-24 23:51:00|14474.1|14472.1|14472.2|14470.2|14474.1|14472.1|14472.1|14470.1|15
1643068270000|2022-01-24 23:51:10|14471.7|14469.7|14473.2|14471.2|14474|14472|14471.7|14469.7|10
1643068280000|2022-01-24 23:51:20|14473.4|14471.4|14473.7|14471.7|14474.7|14472.7|14473.4|14471.4|6
1643068290000|2022-01-24 23:51:30|14473.9|14471.9|14474.2|14472.2|14474.2|14472.2|14472.7|14470.7|15
1643068300000|2022-01-24 23:51:40|14474.1|14472.1|14476.2|14474.2|14477.7|14475.7|14474|14472|12
1643068310000|2022-01-24 23:51:50|14476.4|14474.4|14477|14475|14478.2|14476.2|14476.4|14474.4|8
1643068320000|2022-01-24 23:52:00|14477.2|14475.2|14473|14471|14477.7|14475.7|14473|14471|19
1643068330000|2022-01-24 23:52:10|14472.7|14470.7|14472.4|14470.4|14472.9|14470.9|14471.6|14469.6|20
1643068340000|2022-01-24 23:52:20|14472.2|14470.2|14471|14469|14472.5|14470.5|14471|14469|14
1643068350000|2022-01-24 23:52:30|14470.9|14468.9|14469.5|14467.5|14471.4|14469.4|14467.5|14465.5|43
1643068360000|2022-01-24 23:52:40|14469.4|14467.4|14467.6|14465.6|14469.6|14467.6|14467|14465|20
1643068370000|2022-01-24 23:52:50|14467.5|14465.5|14467.9|14465.9|14467.9|14465.9|14464.7|14462.7|30
1643068380000|2022-01-24 23:53:00|14467.7|14465.7|14466.1|14464.1|14467.7|14465.7|14465.1|14463.1|17
1643068390000|2022-01-24 23:53:10|14466.4|14464.4|14470|14468|14470.7|14468.7|14466.4|14464.4|23
1643068400000|2022-01-24 23:53:20|14470.1|14468.1|14471.5|14469.5|14471.9|14469.9|14469.4|14467.4|13
1643068410000|2022-01-24 23:53:30|14471.2|14469.2|14471.6|14469.6|14472.2|14470.2|14470|14468|17
1643068420000|2022-01-24 23:53:40|14471.7|14469.7|14474.5|14472.5|14474.5|14472.5|14471.1|14469.1|33
1643068430000|2022-01-24 23:53:50|14474.4|14472.4|14474.5|14472.5|14474.5|14472.5|14472.2|14470.2|14
1643068440000|2022-01-24 23:54:00|14474.6|14472.6|14479.4|14477.4|14480|14478|14474.1|14472.1|47
1643068450000|2022-01-24 23:54:10|14479.5|14477.5|14490.4|14488.4|14490.6|14488.6|14479.5|14477.5|119
1643068460000|2022-01-24 23:54:20|14489.7|14487.7|14494.4|14492.4|14494.6|14492.6|14488.6|14486.6|130
1643068470000|2022-01-24 23:54:30|14494.6|14492.6|14487.4|14485.4|14495|14493|14486|14484|105
1643068480000|2022-01-24 23:54:40|14487|14485|14487.4|14485.4|14489.5|14487.5|14486.2|14484.2|21
1643068490000|2022-01-24 23:54:50|14487.2|14485.2|14486.5|14484.5|14487.2|14485.2|14485.6|14483.6|14
1643068500000|2022-01-24 23:55:00|14486.9|14484.9|14487.2|14485.2|14488.6|14486.6|14485.5|14483.5|51
1643068510000|2022-01-24 23:55:10|14487.9|14485.9|14485|14483|14487.9|14485.9|14482.9|14480.9|21
1643068520000|2022-01-24 23:55:20|14485.1|14483.1|14485.2|14483.2|14486.2|14484.2|14484.4|14482.4|9
1643068530000|2022-01-24 23:55:30|14485.4|14483.4|14483.5|14481.5|14486.5|14484.5|14483.5|14481.5|6
1643068540000|2022-01-24 23:55:40|14483.4|14481.4|14481.4|14479.4|14483.4|14481.4|14481|14479|18
1643068550000|2022-01-24 23:55:50|14481.5|14479.5|14480.5|14478.5|14482.2|14480.2|14479.9|14477.9|26
1643068560000|2022-01-24 23:56:00|14480.4|14478.4|14482.2|14480.2|14482.4|14480.4|14480.1|14478.1|9
1643068570000|2022-01-24 23:56:10|14481.6|14479.6|14483.1|14481.1|14485.4|14483.4|14481.5|14479.5|13
1643068580000|2022-01-24 23:56:20|14483|14481|14482.6|14480.6|14483.1|14481.1|14481.2|14479.2|6
1643068590000|2022-01-24 23:56:30|14483.6|14481.6|14483.1|14481.1|14483.6|14481.6|14482.9|14480.9|8
1643068600000|2022-01-24 23:56:40|14482.7|14480.7|14483.9|14481.9|14484.4|14482.4|14481.5|14479.5|11
1643068610000|2022-01-24 23:56:50|14484.1|14482.1|14483.4|14481.4|14484.1|14482.1|14482.7|14480.7|12
1643068620000|2022-01-24 23:57:00|14482.9|14480.9|14484|14482|14484.6|14482.6|14482.9|14480.9|7
1643068630000|2022-01-24 23:57:10|14484.1|14482.1|14486.2|14484.2|14486.2|14484.2|14483.6|14481.6|15
1643068640000|2022-01-24 23:57:20|14486.4|14484.4|14487.7|14485.7|14488|14486|14485.7|14483.7|18
1643068650000|2022-01-24 23:57:30|14486.9|14484.9|14488.6|14486.6|14489.2|14487.2|14486.9|14484.9|39
1643068660000|2022-01-24 23:57:40|14488.7|14486.7|14491|14489|14491.7|14489.7|14488.7|14486.7|39
1643068670000|2022-01-24 23:57:50|14491.1|14489.1|14494.2|14492.2|14494.5|14492.5|14491|14489|44
1643068680000|2022-01-24 23:58:00|14494.4|14492.4|14493.5|14491.5|14497.2|14495.2|14493.5|14491.5|48
1643068690000|2022-01-24 23:58:10|14493|14491|14493.5|14491.5|14493.6|14491.6|14491.9|14489.9|52
1643068700000|2022-01-24 23:58:20|14493.7|14491.7|14494.5|14492.5|14494.6|14492.6|14492.9|14490.9|15
1643068710000|2022-01-24 23:58:30|14494.4|14492.4|14496|14494|14496.5|14494.5|14494.2|14492.2|31
1643068720000|2022-01-24 23:58:40|14496.7|14494.7|14499.9|14497.9|14500.9|14498.9|14496.7|14494.7|42
1643068730000|2022-01-24 23:58:50|14498.9|14496.9|14498.6|14496.6|14499.7|14497.7|14496.7|14494.7|24
1643068740000|2022-01-24 23:59:00|14498.7|14496.7|14495|14493|14498.7|14496.7|14494.5|14492.5|25
1643068750000|2022-01-24 23:59:10|14494.2|14492.2|14498|14496|14498.4|14496.4|14494.2|14492.2|29
1643068760000|2022-01-24 23:59:20|14498.1|14496.1|14498|14496|14499|14497|14496|14494|9
1643068770000|2022-01-24 23:59:30|14498.2|14496.2|14495.5|14493.5|14498.2|14496.2|14494.6|14492.6|22
1643068780000|2022-01-24 23:59:40|14495.7|14493.7|14496.6|14494.6|14497.2|14495.2|14495.7|14493.7|9
1643068790000|2022-01-24 23:59:50|14496.5|14494.5|14495.2|14493.2|14497.5|14495.5|14494.7|14492.7|14
1643068800000|2022-01-25 00:00:00|14495.4|14493.4|14497.7|14495.7|14500.1|14498.1|14495.4|14493.4|94
1643068810000|2022-01-25 00:00:10|14497.9|14495.9|14498.2|14496.2|14499.2|14497.2|14495.9|14493.9|38
1643068820000|2022-01-25 00:00:20|14497.9|14495.9|14499.1|14497.1|14500.6|14498.6|14497.9|14495.9|54
1643068830000|2022-01-25 00:00:30|14499|14497|14502.1|14500.1|14502.1|14500.1|14497.4|14495.4|42
1643068840000|2022-01-25 00:00:40|14502.2|14500.2|14504.1|14502.1|14504.5|14502.5|14502|14500|72
1643068850000|2022-01-25 00:00:50|14504.2|14502.2|14498.2|14496.2|14504.2|14502.2|14496.9|14494.9|45
1643068860000|2022-01-25 00:01:00|14498.5|14496.5|14502|14500|14502.9|14500.9|14497.9|14495.9|18
1643068870000|2022-01-25 00:01:10|14499.6|14497.6|14500.9|14498.9|14502|14500|14498.6|14496.6|22
1643068880000|2022-01-25 00:01:20|14500.7|14498.7|14498.5|14496.5|14501|14499|14498.5|14496.5|19
1643068890000|2022-01-25 00:01:30|14498.4|14496.4|14497|14495|14498.4|14496.4|14494.7|14492.7|48
1643068900000|2022-01-25 00:01:40|14497.2|14495.2|14493.2|14491.2|14497.2|14495.2|14492|14490|35
1643068910000|2022-01-25 00:01:50|14492.6|14490.6|14491|14489|14494.2|14492.2|14491|14489|16
1643068920000|2022-01-25 00:02:00|14489.1|14487.1|14491.1|14489.1|14491.4|14489.4|14486.7|14484.7|65
1643068930000|2022-01-25 00:02:10|14490.7|14488.7|14490.4|14488.4|14491.1|14489.1|14489.1|14487.1|18
1643068940000|2022-01-25 00:02:20|14490.2|14488.2|14488.4|14486.4|14490.2|14488.2|14488|14486|23
1643068950000|2022-01-25 00:02:30|14487.5|14485.5|14487.2|14485.2|14488.2|14486.2|14485.7|14483.7|46
1643068960000|2022-01-25 00:02:40|14487.4|14485.4|14483.4|14481.4|14487.5|14485.5|14483|14481|52
1643068970000|2022-01-25 00:02:50|14483.5|14481.5|14483.9|14481.9|14486.2|14484.2|14482.9|14480.9|27
1643068980000|2022-01-25 00:03:00|14483.7|14481.7|14486.7|14484.7|14486.7|14484.7|14483.2|14481.2|8
1643068990000|2022-01-25 00:03:10|14486.6|14484.6|14480.5|14478.5|14486.6|14484.6|14479.1|14477.1|51
1643069000000|2022-01-25 00:03:20|14480.6|14478.6|14477.7|14475.7|14482|14480|14477.2|14475.2|42
1643069010000|2022-01-25 00:03:30|14477.4|14475.4|14473.1|14471.1|14477.6|14475.6|14472.7|14470.7|45
1643069020000|2022-01-25 00:03:40|14472.6|14470.6|14473.2|14471.2|14476.5|14474.5|14472.6|14470.6|47
1643069030000|2022-01-25 00:03:50|14472.9|14470.9|14474.5|14472.5|14475|14473|14472.5|14470.5|47
1643069040000|2022-01-25 00:04:00|14474.2|14472.2|14472.4|14470.4|14475.5|14473.5|14472.1|14470.1|32
1643069050000|2022-01-25 00:04:10|14472.5|14470.5|14474.6|14472.6|14475.4|14473.4|14471.7|14469.7|43
1643069060000|2022-01-25 00:04:20|14474.7|14472.7|14470.7|14468.7|14474.7|14472.7|14469.7|14467.7|44
1643069070000|2022-01-25 00:04:30|14470.6|14468.6|14468.7|14466.7|14470.6|14468.6|14468.7|14466.7|20
1643069080000|2022-01-25 00:04:40|14469.2|14467.2|14468.4|14466.4|14469.5|14467.5|14468.2|14466.2|17
1643069090000|2022-01-25 00:04:50|14468.5|14466.5|14467.5|14465.5|14471.1|14469.1|14467.2|14465.2|37
1643069100000|2022-01-25 00:05:00|14467.4|14465.4|14460.7|14458.7|14467.7|14465.7|14457.7|14455.7|141
1643069110000|2022-01-25 00:05:10|14460.6|14458.6|14460.9|14458.9|14464.2|14462.2|14460.6|14458.6|55
1643069120000|2022-01-25 00:05:20|14460.7|14458.7|14461|14459|14461|14459|14457.7|14455.7|33
1643069130000|2022-01-25 00:05:30|14461.7|14459.7|14463.2|14461.2|14465.7|14463.7|14461.7|14459.7|47
1643069140000|2022-01-25 00:05:40|14464|14462|14457.5|14455.5|14464|14462|14457.5|14455.5|30
1643069150000|2022-01-25 00:05:50|14457.6|14455.6|14458.4|14456.4|14459.4|14457.4|14455.6|14453.6|43
1643069160000|2022-01-25 00:06:00|14458.1|14456.1|14457.5|14455.5|14460.1|14458.1|14456.9|14454.9|56
1643069170000|2022-01-25 00:06:10|14457.7|14455.7|14456.9|14454.9|14457.7|14455.7|14455.5|14453.5|35
1643069180000|2022-01-25 00:06:20|14457|14455|14457.4|14455.4|14459|14457|14454.5|14452.5|70
1643069190000|2022-01-25 00:06:30|14457.2|14455.2|14460.6|14458.6|14461.7|14459.7|14457|14455|21
1643069200000|2022-01-25 00:06:40|14460.5|14458.5|14462.4|14460.4|14463.2|14461.2|14460.4|14458.4|13
1643069210000|2022-01-25 00:06:50|14462.2|14460.2|14460.9|14458.9|14463.6|14461.6|14460.9|14458.9|16
1643069220000|2022-01-25 00:07:00|14461.7|14459.7|14458.1|14456.1|14461.7|14459.7|14457.1|14455.1|27
1643069230000|2022-01-25 00:07:10|14458.2|14456.2|14458.1|14456.1|14459.2|14457.2|14458|14456|10
1643069240000|2022-01-25 00:07:20|14458.2|14456.2|14453.6|14451.6|14458.2|14456.2|14453.6|14451.6|48
1643069250000|2022-01-25 00:07:30|14453.9|14451.9|14450.1|14448.1|14453.9|14451.9|14449.5|14447.5|68
1643069260000|2022-01-25 00:07:40|14449.9|14447.9|14445|14443|14450.4|14448.4|14444.7|14442.7|135
1643069270000|2022-01-25 00:07:50|14444.7|14442.7|14445.5|14443.5|14447|14445|14443.9|14441.9|60
1643069280000|2022-01-25 00:08:00|14445.6|14443.6|14448.1|14446.1|14451.4|14449.4|14444.7|14442.7|73
1643069290000|2022-01-25 00:08:10|14447.9|14445.9|14448.1|14446.1|14450.1|14448.1|14447.2|14445.2|35
1643069300000|2022-01-25 00:08:20|14447.7|14445.7|14446.4|14444.4|14449.1|14447.1|14445.7|14443.7|51
1643069310000|2022-01-25 00:08:30|14446.1|14444.1|14444.7|14442.7|14447.9|14445.9|14444.4|14442.4|51
1643069320000|2022-01-25 00:08:40|14443.9|14441.9|14444.7|14442.7|14445.1|14443.1|14442.4|14440.4|43
1643069330000|2022-01-25 00:08:50|14444.9|14442.9|14449|14447|14449.5|14447.5|14444.9|14442.9|54
1643069340000|2022-01-25 00:09:00|14449.2|14447.2|14451.4|14449.4|14452.1|14450.1|14449.2|14447.2|58
1643069350000|2022-01-25 00:09:10|14451.5|14449.5|14450.9|14448.9|14452.7|14450.7|14450.1|14448.1|28
1643069360000|2022-01-25 00:09:20|14450.7|14448.7|14447.1|14445.1|14450.7|14448.7|14446.2|14444.2|27
1643069370000|2022-01-25 00:09:30|14447|14445|14441.7|14439.7|14447.2|14445.2|14440.7|14438.7|73
1643069380000|2022-01-25 00:09:40|14441|14439|14438.9|14436.9|14441.1|14439.1|14436|14434|101
1643069390000|2022-01-25 00:09:50|14439|14437|14434.1|14432.1|14441|14439|14434.1|14432.1|45
1643069400000|2022-01-25 00:10:00|14434.4|14432.4|14437.7|14435.7|14437.9|14435.9|14432.5|14430.5|109
1643069410000|2022-01-25 00:10:10|14437.9|14435.9|14431.4|14429.4|14437.9|14435.9|14431.1|14429.1|79
1643069420000|2022-01-25 00:10:20|14432.4|14430.4|14442|14440|14442.4|14440.4|14432.2|14430.2|63
1643069430000|2022-01-25 00:10:30|14441|14439|14443.7|14441.7|14443.7|14441.7|14438.7|14436.7|36
1643069440000|2022-01-25 00:10:40|14443.6|14441.6|14446.1|14444.1|14447.2|14445.2|14442.5|14440.5|85
1643069450000|2022-01-25 00:10:50|14446.6|14444.6|14445.1|14443.1|14446.6|14444.6|14443.9|14441.9|25
1643069460000|2022-01-25 00:11:00|14444.7|14442.7|14441.9|14439.9|14445.1|14443.1|14441.6|14439.6|27
1643069470000|2022-01-25 00:11:10|14442|14440|14442.2|14440.2|14443|14441|14440.5|14438.5|41
1643069480000|2022-01-25 00:11:20|14442.6|14440.6|14443.4|14441.4|14445.5|14443.5|14441.6|14439.6|27
1643069490000|2022-01-25 00:11:30|14443.2|14441.2|14446.9|14444.9|14447.6|14445.6|14442.2|14440.2|19
1643069500000|2022-01-25 00:11:40|14446.4|14444.4|14444.9|14442.9|14447.6|14445.6|14444.6|14442.6|17
1643069510000|2022-01-25 00:11:50|14444.6|14442.6|14445|14443|14445.2|14443.2|14442.4|14440.4|21
1643069520000|2022-01-25 00:12:00|14444.7|14442.7|14447.5|14445.5|14447.5|14445.5|14443.5|14441.5|17
1643069530000|2022-01-25 00:12:10|14447.4|14445.4|14450.4|14448.4|14450.4|14448.4|14446.4|14444.4|38
1643069540000|2022-01-25 00:12:20|14450.2|14448.2|14447.5|14445.5|14450.5|14448.5|14447.1|14445.1|23
1643069550000|2022-01-25 00:12:30|14447.4|14445.4|14451.2|14449.2|14451.2|14449.2|14446.4|14444.4|52
1643069560000|2022-01-25 00:12:40|14451.1|14449.1|14451.6|14449.6|14452.5|14450.5|14448.5|14446.5|39
1643069570000|2022-01-25 00:12:50|14452.4|14450.4|14452.6|14450.6|14453|14451|14451|14449|16
1643069580000|2022-01-25 00:13:00|14453.9|14451.9|14455.2|14453.2|14455.9|14453.9|14453.6|14451.6|36
1643069590000|2022-01-25 00:13:10|14455.1|14453.1|14457.5|14455.5|14457.5|14455.5|14454.9|14452.9|24
1643069600000|2022-01-25 00:13:20|14457.4|14455.4|14448.9|14446.9|14457.6|14455.6|14448.9|14446.9|69
1643069610000|2022-01-25 00:13:30|14448.7|14446.7|14446.5|14444.5|14450.7|14448.7|14446.4|14444.4|38
1643069620000|2022-01-25 00:13:40|14446.2|14444.2|14451.2|14449.2|14451.2|14449.2|14446|14444|43
1643069630000|2022-01-25 00:13:50|14451.5|14449.5|14452.4|14450.4|14452.7|14450.7|14449.2|14447.2|25
1643069640000|2022-01-25 00:14:00|14452.9|14450.9|14452.4|14450.4|14453.6|14451.6|14450.7|14448.7|42
1643069650000|2022-01-25 00:14:10|14452.5|14450.5|14449.9|14447.9|14453.5|14451.5|14449.5|14447.5|21
1643069660000|2022-01-25 00:14:20|14449.6|14447.6|14450.1|14448.1|14450.5|14448.5|14448.1|14446.1|6
1643069670000|2022-01-25 00:14:30|14450|14448|14451.9|14449.9|14452.2|14450.2|14449.6|14447.6|12
1643069680000|2022-01-25 00:14:40|14452|14450|14451.6|14449.6|14452.4|14450.4|14450.5|14448.5|4
1643069690000|2022-01-25 00:14:50|14451.7|14449.7|14453.4|14451.4|14453.6|14451.6|14451.4|14449.4|15
1643069700000|2022-01-25 00:15:00|14453.9|14451.9|14456.6|14454.6|14456.6|14454.6|14453.1|14451.1|40
1643069710000|2022-01-25 00:15:10|14456.5|14454.5|14455.7|14453.7|14459.9|14457.9|14455.7|14453.7|83
1643069720000|2022-01-25 00:15:20|14456.1|14454.1|14453.9|14451.9|14459.2|14457.2|14453|14451|36
1643069730000|2022-01-25 00:15:30|14454|14452|14454.1|14452.1|14456.2|14454.2|14453.7|14451.7|29
1643069740000|2022-01-25 00:15:40|14454.2|14452.2|14457.1|14455.1|14457.2|14455.2|14453.9|14451.9|10
1643069750000|2022-01-25 00:15:50|14457.4|14455.4|14456|14454|14458.2|14456.2|14455.7|14453.7|22
1643069760000|2022-01-25 00:16:00|14455.9|14453.9|14454.1|14452.1|14457.5|14455.5|14454.1|14452.1|13
1643069770000|2022-01-25 00:16:10|14454.5|14452.5|14453.6|14451.6|14456.4|14454.4|14452.6|14450.6|26
1643069780000|2022-01-25 00:16:20|14453.5|14451.5|14452.7|14450.7|14453.5|14451.5|14452.1|14450.1|6
1643069790000|2022-01-25 00:16:30|14453.4|14451.4|14451|14449|14453.5|14451.5|14450.7|14448.7|23
1643069800000|2022-01-25 00:16:40|14451.2|14449.2|14451.7|14449.7|14452.5|14450.5|14451.1|14449.1|20
1643069810000|2022-01-25 00:16:50|14450.9|14448.9|14452|14450|14452.4|14450.4|14450.2|14448.2|20
1643069820000|2022-01-25 00:17:00|14451.9|14449.9|14452.1|14450.1|14455.9|14453.9|14450.7|14448.7|41
1643069830000|2022-01-25 00:17:10|14452.5|14450.5|14454.7|14452.7|14457|14455|14452.5|14450.5|18
1643069840000|2022-01-25 00:17:20|14454.6|14452.6|14461.1|14459.1|14461.9|14459.9|14453.9|14451.9|53
1643069850000|2022-01-25 00:17:30|14461.2|14459.2|14463.7|14461.7|14468.6|14466.6|14461.2|14459.2|154
1643069860000|2022-01-25 00:17:40|14463.6|14461.6|14464.9|14462.9|14465.6|14463.6|14463|14461|11
1643069870000|2022-01-25 00:17:50|14464.7|14462.7|14466.9|14464.9|14467.4|14465.4|14464.4|14462.4|41
1643069880000|2022-01-25 00:18:00|14467|14465|14464.9|14462.9|14467.4|14465.4|14464.6|14462.6|68
1643069890000|2022-01-25 00:18:10|14464.7|14462.7|14465.5|14463.5|14465.5|14463.5|14464.5|14462.5|13
1643069900000|2022-01-25 00:18:20|14465.4|14463.4|14464.1|14462.1|14466.1|14464.1|14463.6|14461.6|22
1643069910000|2022-01-25 00:18:30|14464.5|14462.5|14464|14462|14464.5|14462.5|14462.2|14460.2|15
1643069920000|2022-01-25 00:18:40|14463.9|14461.9|14467.6|14465.6|14467.9|14465.9|14463.5|14461.5|54
1643069930000|2022-01-25 00:18:50|14467.4|14465.4|14464|14462|14467.6|14465.6|14463.2|14461.2|30
1643069940000|2022-01-25 00:19:00|14463.6|14461.6|14461.7|14459.7|14464|14462|14460.7|14458.7|21
1643069950000|2022-01-25 00:19:10|14461.6|14459.6|14462|14460|14463.6|14461.6|14461.4|14459.4|20
1643069960000|2022-01-25 00:19:20|14461.9|14459.9|14460.5|14458.5|14462.1|14460.1|14457.5|14455.5|27
1643069970000|2022-01-25 00:19:30|14460.4|14458.4|14453.6|14451.6|14460.4|14458.4|14452.7|14450.7|86
1643069980000|2022-01-25 00:19:40|14453.7|14451.7|14457.9|14455.9|14458.1|14456.1|14453|14451|21
1643069990000|2022-01-25 00:19:50|14458|14456|14457|14455|14459.1|14457.1|14457|14455|9
1643070000000|2022-01-25 00:20:00|14457.1|14455.1|14459|14457|14459.4|14457.4|14457.1|14455.1|8
1643070010000|2022-01-25 00:20:10|14458.9|14456.9|14456.9|14454.9|14459.2|14457.2|14455.2|14453.2|12
1643070020000|2022-01-25 00:20:20|14456.7|14454.7|14455.6|14453.6|14457.9|14455.9|14455.4|14453.4|5
1643070030000|2022-01-25 00:20:30|14455|14453|14451.6|14449.6|14455.1|14453.1|14450.2|14448.2|27
1643070040000|2022-01-25 00:20:40|14451.9|14449.9|14450.9|14448.9|14453.2|14451.2|14450.2|14448.2|19
1643070050000|2022-01-25 00:20:50|14450.7|14448.7|14449.4|14447.4|14451.2|14449.2|14448.4|14446.4|31
1643070060000|2022-01-25 00:21:00|14449.2|14447.2|14448.2|14446.2|14450.2|14448.2|14447.5|14445.5|22
1643070070000|2022-01-25 00:21:10|14448.4|14446.4|14448.6|14446.6|14449.2|14447.2|14446.9|14444.9|30
1643070080000|2022-01-25 00:21:20|14448.7|14446.7|14450.5|14448.5|14450.5|14448.5|14447.1|14445.1|30
1643070090000|2022-01-25 00:21:30|14450.7|14448.7|14450.1|14448.1|14451.5|14449.5|14449.4|14447.4|23
1643070100000|2022-01-25 00:21:40|14450.2|14448.2|14450.7|14448.7|14452.6|14450.6|14450.2|14448.2|27
1643070110000|2022-01-25 00:21:50|14451.4|14449.4|14451|14449|14453.2|14451.2|14449|14447|24
1643070120000|2022-01-25 00:22:00|14450.6|14448.6|14448|14446|14452.2|14450.2|14447.2|14445.2|22
1643070130000|2022-01-25 00:22:10|14448.2|14446.2|14452|14450|14452.6|14450.6|14448.2|14446.2|15
1643070140000|2022-01-25 00:22:20|14451.6|14449.6|14450|14448|14452.1|14450.1|14448.7|14446.7|12
1643070150000|2022-01-25 00:22:30|14449.9|14447.9|14451.5|14449.5|14452|14450|14449.7|14447.7|4
1643070160000|2022-01-25 00:22:40|14451.6|14449.6|14452.1|14450.1|14452.6|14450.6|14448.7|14446.7|11
1643070170000|2022-01-25 00:22:50|14452|14450|14449|14447|14452|14450|14448.9|14446.9|18
1643070180000|2022-01-25 00:23:00|14449.1|14447.1|14447.9|14445.9|14450.5|14448.5|14445.1|14443.1|38
1643070190000|2022-01-25 00:23:10|14447.5|14445.5|14451.1|14449.1|14451.4|14449.4|14447.5|14445.5|28
1643070200000|2022-01-25 00:23:20|14451.2|14449.2|14452|14450|14452.7|14450.7|14450.4|14448.4|10
1643070210000|2022-01-25 00:23:30|14452.1|14450.1|14451.7|14449.7|14452.6|14450.6|14450.7|14448.7|8
1643070220000|2022-01-25 00:23:40|14452.1|14450.1|14451.1|14449.1|14452.1|14450.1|14448.7|14446.7|6
1643070230000|2022-01-25 00:23:50|14451.2|14449.2|14451.9|14449.9|14453.2|14451.2|14449.9|14447.9|96
1643070240000|2022-01-25 00:24:00|14452|14450|14450.6|14448.6|14452.4|14450.4|14450.6|14448.6|9
1643070250000|2022-01-25 00:24:10|14449.7|14447.7|14445.9|14443.9|14449.9|14447.9|14445.7|14443.7|27
1643070260000|2022-01-25 00:24:20|14445.6|14443.6|14442.9|14440.9|14445.7|14443.7|14441.2|14439.2|85
1643070270000|2022-01-25 00:24:30|14442.5|14440.5|14441.7|14439.7|14443|14441|14440.6|14438.6|36
1643070280000|2022-01-25 00:24:40|14442.1|14440.1|14441.9|14439.9|14445.9|14443.9|14440.6|14438.6|130
1643070290000|2022-01-25 00:24:50|14442|14440|14440.9|14438.9|14443.5|14441.5|14440.9|14438.9|19
1643070300000|2022-01-25 00:25:00|14440.7|14438.7|14438.5|14436.5|14442.5|14440.5|14438.5|14436.5|40
1643070310000|2022-01-25 00:25:10|14438.1|14436.1|14435.6|14433.6|14438.7|14436.7|14435.6|14433.6|54
1643070320000|2022-01-25 00:25:20|14436.7|14434.7|14442.2|14440.2|14442.4|14440.4|14436.4|14434.4|108
1643070330000|2022-01-25 00:25:30|14442.4|14440.4|14445|14443|14445|14443|14442.4|14440.4|20
1643070340000|2022-01-25 00:25:40|14445.2|14443.2|14446.1|14444.1|14447.4|14445.4|14445|14443|18
1643070350000|2022-01-25 00:25:50|14446|14444|14445|14443|14446|14444|14444.1|14442.1|8
1643070360000|2022-01-25 00:26:00|14445.1|14443.1|14447.7|14445.7|14448.6|14446.6|14445.1|14443.1|17
1643070370000|2022-01-25 00:26:10|14447.9|14445.9|14446.7|14444.7|14448.7|14446.7|14446.7|14444.7|10
1643070380000|2022-01-25 00:26:20|14446.9|14444.9|14445.9|14443.9|14448|14446|14445.9|14443.9|9
1643070390000|2022-01-25 00:26:30|14446.1|14444.1|14446.4|14444.4|14446.5|14444.5|14444.2|14442.2|35
1643070400000|2022-01-25 00:26:40|14446.7|14444.7|14446.5|14444.5|14446.7|14444.7|14445.7|14443.7|3
1643070410000|2022-01-25 00:26:50|14446.4|14444.4|14440.4|14438.4|14446.5|14444.5|14440.4|14438.4|33
1643070420000|2022-01-25 00:27:00|14441|14439|14437.7|14435.7|14441.9|14439.9|14437.7|14435.7|58
1643070430000|2022-01-25 00:27:10|14438|14436|14436.7|14434.7|14438.4|14436.4|14435.9|14433.9|63
1643070440000|2022-01-25 00:27:20|14436.6|14434.6|14434|14432|14436.9|14434.9|14433.1|14431.1|56
1643070450000|2022-01-25 00:27:30|14433.7|14431.7|14432.2|14430.2|14433.7|14431.7|14431.4|14429.4|43
1643070460000|2022-01-25 00:27:40|14432.4|14430.4|14431.1|14429.1|14434.1|14432.1|14431.1|14429.1|40
1643070470000|2022-01-25 00:27:50|14431.2|14429.2|14437.4|14435.4|14438.2|14436.2|14431|14429|71
1643070480000|2022-01-25 00:28:00|14438.1|14436.1|14438.7|14436.7|14438.7|14436.7|14437|14435|32
1643070490000|2022-01-25 00:28:10|14438.5|14436.5|14438.2|14436.2|14438.5|14436.5|14437.6|14435.6|7
1643070500000|2022-01-25 00:28:20|14438|14436|14436.1|14434.1|14438|14436|14434.5|14432.5|19
1643070510000|2022-01-25 00:28:30|14436.2|14434.2|14438.2|14436.2|14438.2|14436.2|14435.9|14433.9|26
1643070520000|2022-01-25 00:28:40|14437.5|14435.5|14440|14438|14440.2|14438.2|14437.1|14435.1|39
1643070530000|2022-01-25 00:28:50|14441.2|14439.2|14441.1|14439.1|14441.6|14439.6|14439|14437|14
1643070540000|2022-01-25 00:29:00|14440.6|14438.6|14438|14436|14440.6|14438.6|14437.6|14435.6|18
1643070550000|2022-01-25 00:29:10|14438.6|14436.6|14439.2|14437.2|14439.9|14437.9|14438.1|14436.1|6
1643070560000|2022-01-25 00:29:20|14439.4|14437.4|14438.9|14436.9|14439.4|14437.4|14438.1|14436.1|6
1643070570000|2022-01-25 00:29:30|14438.6|14436.6|14436.7|14434.7|14438.6|14436.6|14436.5|14434.5|7
1643070580000|2022-01-25 00:29:40|14436.6|14434.6|14440.2|14438.2|14440.2|14438.2|14435.5|14433.5|27
1643070590000|2022-01-25 00:29:50|14442.2|14440.2|14443.9|14441.9|14444.2|14442.2|14442.1|14440.1|58
1643070600000|2022-01-25 00:30:00|14443.7|14441.7|14449|14447|14451.9|14449.9|14440.5|14438.5|153
1643070610000|2022-01-25 00:30:10|14449.1|14447.1|14455.2|14453.2|14455.2|14453.2|14447.2|14445.2|104
1643070620000|2022-01-25 00:30:20|14455.4|14453.4|14455.2|14453.2|14457.1|14455.1|14453.9|14451.9|70
1643070630000|2022-01-25 00:30:30|14455.1|14453.1|14454.4|14452.4|14456|14454|14451.7|14449.7|46
1643070640000|2022-01-25 00:30:40|14454.5|14452.5|14454|14452|14455|14453|14451.7|14449.7|28
1643070650000|2022-01-25 00:30:50|14454.1|14452.1|14453.5|14451.5|14454.4|14452.4|14451.7|14449.7|10
1643070660000|2022-01-25 00:31:00|14453.4|14451.4|14456.1|14454.1|14456.5|14454.5|14451.6|14449.6|42
1643070670000|2022-01-25 00:31:10|14455.2|14453.2|14459|14457|14460.7|14458.7|14455|14453|56
1643070680000|2022-01-25 00:31:20|14458.9|14456.9|14450.4|14448.4|14459|14457|14450.1|14448.1|51
1643070690000|2022-01-25 00:31:30|14450.2|14448.2|14446.4|14444.4|14450.7|14448.7|14446.4|14444.4|38
1643070700000|2022-01-25 00:31:40|14446.5|14444.5|14451.7|14449.7|14453.5|14451.5|14446.5|14444.5|22
1643070710000|2022-01-25 00:31:50|14451.9|14449.9|14452|14450|14453.9|14451.9|14450.5|14448.5|14
1643070720000|2022-01-25 00:32:00|14451.9|14449.9|14456|14454|14457.1|14455.1|14451.7|14449.7|32
1643070730000|2022-01-25 00:32:10|14455.7|14453.7|14458.6|14456.6|14458.7|14456.7|14455.6|14453.6|56
1643070740000|2022-01-25 00:32:20|14458.5|14456.5|14460.4|14458.4|14460.5|14458.5|14457.7|14455.7|24
1643070750000|2022-01-25 00:32:30|14460.5|14458.5|14458.6|14456.6|14460.6|14458.6|14458|14456|26
1643070760000|2022-01-25 00:32:40|14458.5|14456.5|14462.6|14460.6|14464.6|14462.6|14458.1|14456.1|57
1643070770000|2022-01-25 00:32:50|14462.5|14460.5|14464.1|14462.1|14464.5|14462.5|14462|14460|52
1643070780000|2022-01-25 00:33:00|14464|14462|14471.1|14469.1|14473.4|14471.4|14462.4|14460.4|185
1643070790000|2022-01-25 00:33:10|14471|14469|14470.5|14468.5|14473.1|14471.1|14470.1|14468.1|45
1643070800000|2022-01-25 00:33:20|14471.2|14469.2|14472.9|14470.9|14473.9|14471.9|14469.7|14467.7|45
1643070810000|2022-01-25 00:33:30|14473.7|14471.7|14473.9|14471.9|14475.5|14473.5|14472.4|14470.4|54
1643070820000|2022-01-25 00:33:40|14473.7|14471.7|14475.5|14473.5|14478.1|14476.1|14473.1|14471.1|63
1643070830000|2022-01-25 00:33:50|14475.4|14473.4|14473.9|14471.9|14476.1|14474.1|14473.4|14471.4|18
1643070840000|2022-01-25 00:34:00|14473.7|14471.7|14471.5|14469.5|14474.5|14472.5|14471.5|14469.5|24
1643070850000|2022-01-25 00:34:10|14471.4|14469.4|14472.2|14470.2|14473|14471|14471|14469|23
1643070860000|2022-01-25 00:34:20|14473.1|14471.1|14473.2|14471.2|14476|14474|14473.1|14471.1|55
1643070870000|2022-01-25 00:34:30|14473.4|14471.4|14470.6|14468.6|14474.5|14472.5|14468|14466|44
1643070880000|2022-01-25 00:34:40|14470.5|14468.5|14472.7|14470.7|14472.7|14470.7|14469.9|14467.9|23
1643070890000|2022-01-25 00:34:50|14472.6|14470.6|14467.9|14465.9|14472.6|14470.6|14467.4|14465.4|27
1643070900000|2022-01-25 00:35:00|14468.1|14466.1|14467.4|14465.4|14469.6|14467.6|14465.9|14463.9|23
1643070910000|2022-01-25 00:35:10|14467.5|14465.5|14467.2|14465.2|14468.6|14466.6|14465.9|14463.9|18
1643070920000|2022-01-25 00:35:20|14466.6|14464.6|14457.9|14455.9|14467|14465|14457.2|14455.2|280
1643070930000|2022-01-25 00:35:30|14457.5|14455.5|14457.1|14455.1|14459.7|14457.7|14454.2|14452.2|88
1643070940000|2022-01-25 00:35:40|14457.2|14455.2|14454.4|14452.4|14457.2|14455.2|14451.2|14449.2|63
1643070950000|2022-01-25 00:35:50|14454.2|14452.2|14452.9|14450.9|14454.7|14452.7|14451.9|14449.9|72
1643070960000|2022-01-25 00:36:00|14452.7|14450.7|14450.1|14448.1|14453.6|14451.6|14449.6|14447.6|41
1643070970000|2022-01-25 00:36:10|14449.7|14447.7|14452.1|14450.1|14453.7|14451.7|14449.4|14447.4|39
1643070980000|2022-01-25 00:36:20|14452.2|14450.2|14451.9|14449.9|14453.4|14451.4|14451.5|14449.5|18
1643070990000|2022-01-25 00:36:30|14452|14450|14450.5|14448.5|14452|14450|14449.7|14447.7|36
1643071000000|2022-01-25 00:36:40|14450.7|14448.7|14450.7|14448.7|14453|14451|14450.4|14448.4|26
1643071010000|2022-01-25 00:36:50|14450.6|14448.6|14448.7|14446.7|14451|14449|14448.6|14446.6|37
1643071020000|2022-01-25 00:37:00|14448.1|14446.1|14447.2|14445.2|14448.2|14446.2|14446.4|14444.4|26
1643071030000|2022-01-25 00:37:10|14446.6|14444.6|14445.4|14443.4|14446.7|14444.7|14443.5|14441.5|34
1643071040000|2022-01-25 00:37:20|14445.5|14443.5|14444|14442|14445.5|14443.5|14443|14441|44
1643071050000|2022-01-25 00:37:30|14444.1|14442.1|14442.1|14440.1|14444.6|14442.6|14442.1|14440.1|24
1643071060000|2022-01-25 00:37:40|14442.2|14440.2|14438.9|14436.9|14443.9|14441.9|14438.4|14436.4|64
1643071070000|2022-01-25 00:37:50|14439|14437|14438.5|14436.5|14439.1|14437.1|14435.7|14433.7|74
1643071080000|2022-01-25 00:38:00|14438.6|14436.6|14440.4|14438.4|14440.4|14438.4|14437.2|14435.2|24
1643071090000|2022-01-25 00:38:10|14440.1|14438.1|14440|14438|14440.2|14438.2|14439.1|14437.1|32
1643071100000|2022-01-25 00:38:20|14440.1|14438.1|14441.4|14439.4|14441.4|14439.4|14439|14437|13
1643071110000|2022-01-25 00:38:30|14441.5|14439.5|14440.9|14438.9|14441.5|14439.5|14439.2|14437.2|12
1643071120000|2022-01-25 00:38:40|14440.6|14438.6|14436.1|14434.1|14440.6|14438.6|14435.5|14433.5|33
1643071130000|2022-01-25 00:38:50|14436.7|14434.7|14436.6|14434.6|14438.9|14436.9|14436.6|14434.6|15
1643071140000|2022-01-25 00:39:00|14436.7|14434.7|14431.9|14429.9|14437.5|14435.5|14431.9|14429.9|82
1643071150000|2022-01-25 00:39:10|14432.6|14430.6|14438.1|14436.1|14438.1|14436.1|14432.5|14430.5|33
1643071160000|2022-01-25 00:39:20|14438.2|14436.2|14439.1|14437.1|14440.5|14438.5|14435.6|14433.6|127
1643071170000|2022-01-25 00:39:30|14435.4|14433.4|14437.2|14435.2|14438.7|14436.7|14433|14431|88
1643071180000|2022-01-25 00:39:40|14437.1|14435.1|14436.9|14434.9|14438.2|14436.2|14436.1|14434.1|13
1643071190000|2022-01-25 00:39:50|14436.7|14434.7|14438.4|14436.4|14438.6|14436.6|14436.6|14434.6|3
1643071200000|2022-01-25 00:40:00|14438.2|14436.2|14437.4|14435.4|14438.9|14436.9|14437.4|14435.4|11
1643071210000|2022-01-25 00:40:10|14437.5|14435.5|14437.7|14435.7|14439.6|14437.6|14436.1|14434.1|15
1643071220000|2022-01-25 00:40:20|14437.6|14435.6|14437.6|14435.6|14438.1|14436.1|14437.4|14435.4|1
1643071230000|2022-01-25 00:40:30|14437.7|14435.7|14438.7|14436.7|14439.5|14437.5|14437.6|14435.6|24
1643071240000|2022-01-25 00:40:40|14438.6|14436.6|14436.7|14434.7|14439.4|14437.4|14436.5|14434.5|14
1643071250000|2022-01-25 00:40:50|14436.9|14434.9|14438.5|14436.5|14438.7|14436.7|14436.5|14434.5|7
1643071260000|2022-01-25 00:41:00|14438.4|14436.4|14440.2|14438.2|14441|14439|14438.4|14436.4|16
1643071270000|2022-01-25 00:41:10|14440.5|14438.5|14440.7|14438.7|14442.9|14440.9|14440.5|14438.5|13
1643071280000|2022-01-25 00:41:20|14440.9|14438.9|14442.6|14440.6|14443.4|14441.4|14440.9|14438.9|14
1643071290000|2022-01-25 00:41:30|14442.7|14440.7|14448.9|14446.9|14448.9|14446.9|14442.7|14440.7|47
1643071300000|2022-01-25 00:41:40|14449|14447|14447.7|14445.7|14450.6|14448.6|14446|14444|29
1643071310000|2022-01-25 00:41:50|14447.6|14445.6|14448.1|14446.1|14448.1|14446.1|14446.6|14444.6|5
1643071320000|2022-01-25 00:42:00|14448|14446|14453.7|14451.7|14453.7|14451.7|14447.7|14445.7|61
1643071330000|2022-01-25 00:42:10|14453|14451|14440.7|14438.7|14453.4|14451.4|14440.7|14438.7|55
1643071340000|2022-01-25 00:42:20|14440.9|14438.9|14443.5|14441.5|14443.7|14441.7|14440.4|14438.4|24
1643071350000|2022-01-25 00:42:30|14443.1|14441.1|14435.7|14433.7|14443.1|14441.1|14435.4|14433.4|47
1643071360000|2022-01-25 00:42:40|14435.4|14433.4|14428.9|14426.9|14437.7|14435.7|14428.5|14426.5|89
1643071370000|2022-01-25 00:42:50|14429.1|14427.1|14427.9|14425.9|14432.1|14430.1|14427.9|14425.9|47
1643071380000|2022-01-25 00:43:00|14428|14426|14428|14426|14429|14427|14426.1|14424.1|71
1643071390000|2022-01-25 00:43:10|14428.1|14426.1|14427.9|14425.9|14430.6|14428.6|14426.4|14424.4|54
1643071400000|2022-01-25 00:43:20|14427.6|14425.6|14427.7|14425.7|14429.5|14427.5|14427.5|14425.5|23
1643071410000|2022-01-25 00:43:30|14427.9|14425.9|14427.1|14425.1|14430|14428|14427.1|14425.1|39
1643071420000|2022-01-25 00:43:40|14426.9|14424.9|14427.6|14425.6|14428.9|14426.9|14426.5|14424.5|25
1643071430000|2022-01-25 00:43:50|14427.7|14425.7|14424.5|14422.5|14428.2|14426.2|14424|14422|77
1643071440000|2022-01-25 00:44:00|14424.2|14422.2|14430.9|14428.9|14430.9|14428.9|14424.2|14422.2|61
1643071450000|2022-01-25 00:44:10|14430.2|14428.2|14431.7|14429.7|14433|14431|14429.9|14427.9|46
1643071460000|2022-01-25 00:44:20|14431.9|14429.9|14429.6|14427.6|14432.2|14430.2|14428.4|14426.4|6
1643071470000|2022-01-25 00:44:30|14430|14428|14429.1|14427.1|14430.9|14428.9|14426.6|14424.6|40
1643071480000|2022-01-25 00:44:40|14429.4|14427.4|14433.2|14431.2|14433.2|14431.2|14429.4|14427.4|23
1643071490000|2022-01-25 00:44:50|14433.1|14431.1|14432.5|14430.5|14433.5|14431.5|14431.7|14429.7|13
1643071500000|2022-01-25 00:45:00|14432.6|14430.6|14430.7|14428.7|14433.7|14431.7|14430.7|14428.7|12
1643071510000|2022-01-25 00:45:10|14430.9|14428.9|14430.4|14428.4|14431.9|14429.9|14430|14428|15
1643071520000|2022-01-25 00:45:20|14430.7|14428.7|14430.7|14428.7|14431.2|14429.2|14429.9|14427.9|15
1643071530000|2022-01-25 00:45:30|14430.6|14428.6|14428.7|14426.7|14430.6|14428.6|14428.7|14426.7|15
1643071540000|2022-01-25 00:45:40|14428.9|14426.9|14427.1|14425.1|14428.9|14426.9|14427.1|14425.1|16
1643071550000|2022-01-25 00:45:50|14427.2|14425.2|14425|14423|14431|14429|14423.9|14421.9|79
1643071560000|2022-01-25 00:46:00|14424.9|14422.9|14424.5|14422.5|14425.7|14423.7|14423.7|14421.7|13
1643071570000|2022-01-25 00:46:10|14424.7|14422.7|14416.2|14414.2|14426.5|14424.5|14413.5|14411.5|275
1643071580000|2022-01-25 00:46:20|14416|14414|14419.6|14417.6|14420.9|14418.9|14415.9|14413.9|89
1643071590000|2022-01-25 00:46:30|14419.9|14417.9|14419.2|14417.2|14422.2|14420.2|14419.2|14417.2|43
1643071600000|2022-01-25 00:46:40|14419.4|14417.4|14417.7|14415.7|14419.6|14417.6|14417.5|14415.5|16
1643071610000|2022-01-25 00:46:50|14417.9|14415.9|14416.6|14414.6|14418.1|14416.1|14415.6|14413.6|23
1643071620000|2022-01-25 00:47:00|14416.7|14414.7|14417.5|14415.5|14419.7|14417.7|14415.7|14413.7|59
1643071630000|2022-01-25 00:47:10|14417.2|14415.2|14419|14417|14419.2|14417.2|14415.9|14413.9|24
1643071640000|2022-01-25 00:47:20|14419.6|14417.6|14421.7|14419.7|14422.2|14420.2|14419.1|14417.1|14
1643071650000|2022-01-25 00:47:30|14421.6|14419.6|14418.4|14416.4|14422|14420|14417.9|14415.9|43
1643071660000|2022-01-25 00:47:40|14418.5|14416.5|14418.9|14416.9|14420.2|14418.2|14418.5|14416.5|6
1643071670000|2022-01-25 00:47:50|14418.4|14416.4|14419.5|14417.5|14420.6|14418.6|14417.6|14415.6|27
1643071680000|2022-01-25 00:48:00|14419.1|14417.1|14423.2|14421.2|14423.7|14421.7|14418.1|14416.1|21
1643071690000|2022-01-25 00:48:10|14423.5|14421.5|14426.7|14424.7|14427.2|14425.2|14423.5|14421.5|53
1643071700000|2022-01-25 00:48:20|14426.9|14424.9|14426|14424|14427.5|14425.5|14425.6|14423.6|9
1643071710000|2022-01-25 00:48:30|14425.9|14423.9|14428.1|14426.1|14428.4|14426.4|14424.6|14422.6|27
1643071720000|2022-01-25 00:48:40|14427.7|14425.7|14428.1|14426.1|14428.2|14426.2|14427.1|14425.1|17
1643071730000|2022-01-25 00:48:50|14429.1|14427.1|14426.9|14424.9|14429.5|14427.5|14425.6|14423.6|25
1643071740000|2022-01-25 00:49:00|14426.1|14424.1|14427.5|14425.5|14428.4|14426.4|14425.7|14423.7|15
1643071750000|2022-01-25 00:49:10|14427.4|14425.4|14426.7|14424.7|14427.5|14425.5|14426.1|14424.1|14
1643071760000|2022-01-25 00:49:20|14426.6|14424.6|14429.5|14427.5|14429.5|14427.5|14425|14423|37
1643071770000|2022-01-25 00:49:30|14429.2|14427.2|14422.5|14420.5|14429.4|14427.4|14422.4|14420.4|46
1643071780000|2022-01-25 00:49:40|14422.4|14420.4|14417.7|14415.7|14422.4|14420.4|14417.5|14415.5|60
1643071790000|2022-01-25 00:49:50|14417.6|14415.6|14417.7|14415.7|14418.4|14416.4|14417.4|14415.4|20
1643071800000|2022-01-25 00:50:00|14418|14416|14403.7|14401.7|14418.7|14416.7|14401.6|14399.6|279
1643071810000|2022-01-25 00:50:10|14403.9|14401.9|14401.7|14399.7|14409.4|14407.4|14400.7|14398.7|132
1643071820000|2022-01-25 00:50:20|14401.6|14399.6|14400.1|14398.1|14403.9|14401.9|14397.7|14395.7|74
1643071830000|2022-01-25 00:50:30|14399.7|14397.7|14399.6|14397.6|14406.9|14404.9|14399.5|14397.5|113
1643071840000|2022-01-25 00:50:40|14400|14398|14401.4|14399.4|14403.7|14401.7|14400|14398|26
1643071850000|2022-01-25 00:50:50|14401.6|14399.6|14401.6|14399.6|14405.1|14403.1|14400.7|14398.7|73
1643071860000|2022-01-25 00:51:00|14401.5|14399.5|14404.4|14402.4|14405.1|14403.1|14399.2|14397.2|40
1643071870000|2022-01-25 00:51:10|14404.2|14402.2|14402.5|14400.5|14404.2|14402.2|14400.7|14398.7|73
1643071880000|2022-01-25 00:51:20|14402.4|14400.4|14400.1|14398.1|14402.4|14400.4|14399|14397|49
1643071890000|2022-01-25 00:51:30|14400|14398|14393.9|14391.9|14400.5|14398.5|14393|14391|129
1643071900000|2022-01-25 00:51:40|14393.5|14391.5|14396.2|14394.2|14396.5|14394.5|14392.6|14390.6|48
1643071910000|2022-01-25 00:51:50|14396.4|14394.4|14398.9|14396.9|14398.9|14396.9|14395.9|14393.9|45
1643071920000|2022-01-25 00:52:00|14398|14396|14399.4|14397.4|14399.7|14397.7|14396.7|14394.7|35
1643071930000|2022-01-25 00:52:10|14399|14397|14399.1|14397.1|14399.5|14397.5|14398.9|14396.9|11
1643071940000|2022-01-25 00:52:20|14399.2|14397.2|14403.7|14401.7|14404.4|14402.4|14399.2|14397.2|96
1643071950000|2022-01-25 00:52:30|14403.6|14401.6|14401.7|14399.7|14403.9|14401.9|14401|14399|18
1643071960000|2022-01-25 00:52:40|14401.6|14399.6|14389.4|14387.4|14401.6|14399.6|14387.5|14385.5|152
1643071970000|2022-01-25 00:52:50|14389.2|14387.2|14388.4|14386.4|14391.1|14389.1|14384.9|14382.9|70
1643071980000|2022-01-25 00:53:00|14387.2|14385.2|14388.9|14386.9|14391.6|14389.6|14386.9|14384.9|131
1643071990000|2022-01-25 00:53:10|14388.4|14386.4|14385.7|14383.7|14388.4|14386.4|14385.6|14383.6|37
1643072000000|2022-01-25 00:53:20|14385.2|14383.2|14389.5|14387.5|14389.6|14387.6|14384.4|14382.4|92
1643072010000|2022-01-25 00:53:30|14389.4|14387.4|14392|14390|14392|14390|14386|14384|49
1643072020000|2022-01-25 00:53:40|14391.6|14389.6|14393.1|14391.1|14393.1|14391.1|14390.9|14388.9|32
1643072030000|2022-01-25 00:53:50|14392.4|14390.4|14393.1|14391.1|14393.9|14391.9|14389.6|14387.6|33
1643072040000|2022-01-25 00:54:00|14393|14391|14391.1|14389.1|14393.9|14391.9|14389.6|14387.6|21
1643072050000|2022-01-25 00:54:10|14391.2|14389.2|14390.1|14388.1|14391.2|14389.2|14386.6|14384.6|39
1643072060000|2022-01-25 00:54:20|14389.4|14387.4|14385.6|14383.6|14390.9|14388.9|14385.6|14383.6|38
1643072070000|2022-01-25 00:54:30|14386.1|14384.1|14388.6|14386.6|14388.7|14386.7|14385.6|14383.6|55
1643072080000|2022-01-25 00:54:40|14388.7|14386.7|14385.5|14383.5|14389.5|14387.5|14384|14382|101
1643072090000|2022-01-25 00:54:50|14385.6|14383.6|14388.7|14386.7|14389.4|14387.4|14384.1|14382.1|36
1643072100000|2022-01-25 00:55:00|14388.9|14386.9|14388.9|14386.9|14391.9|14389.9|14386.7|14384.7|42
1643072110000|2022-01-25 00:55:10|14389|14387|14389.1|14387.1|14389.1|14387.1|14385|14383|30
1643072120000|2022-01-25 00:55:20|14388.5|14386.5|14384.6|14382.6|14388.5|14386.5|14378.7|14376.7|118
1643072130000|2022-01-25 00:55:30|14384.5|14382.5|14383.5|14381.5|14385.2|14383.2|14380.1|14378.1|76
1643072140000|2022-01-25 00:55:40|14383.1|14381.1|14380.2|14378.2|14383.6|14381.6|14378.6|14376.6|88
1643072150000|2022-01-25 00:55:50|14380.1|14378.1|14377.1|14375.1|14380.1|14378.1|14375.7|14373.7|107
1643072160000|2022-01-25 00:56:00|14377.2|14375.2|14372.9|14370.9|14377.6|14375.6|14372.6|14370.6|63
1643072170000|2022-01-25 00:56:10|14372.5|14370.5|14362.9|14360.9|14372.6|14370.6|14362.9|14360.9|216
1643072180000|2022-01-25 00:56:20|14362.7|14360.7|14371.7|14369.7|14373.9|14371.9|14361|14359|130
1643072190000|2022-01-25 00:56:30|14371.5|14369.5|14375.6|14373.6|14376.2|14374.2|14370.7|14368.7|53
1643072200000|2022-01-25 00:56:40|14375.7|14373.7|14373|14371|14376|14374|14373|14371|22
1643072210000|2022-01-25 00:56:50|14373.4|14371.4|14371.9|14369.9|14374.1|14372.1|14367.6|14365.6|63
1643072220000|2022-01-25 00:57:00|14371.4|14369.4|14368.2|14366.2|14372.1|14370.1|14367.5|14365.5|35
1643072230000|2022-01-25 00:57:10|14368.1|14366.1|14361.1|14359.1|14371.1|14369.1|14361|14359|158
1643072240000|2022-01-25 00:57:20|14361|14359|14359.1|14357.1|14361|14359|14356.1|14354.1|107
1643072250000|2022-01-25 00:57:30|14359.4|14357.4|14363|14361|14365.6|14363.6|14358|14356|147
1643072260000|2022-01-25 00:57:40|14361.7|14359.7|14363.4|14361.4|14366.5|14364.5|14361.2|14359.2|70
1643072270000|2022-01-25 00:57:50|14363.2|14361.2|14361.5|14359.5|14366|14364|14360.6|14358.6|62
1643072280000|2022-01-25 00:58:00|14361.6|14359.6|14357|14355|14361.6|14359.6|14356.6|14354.6|58
1643072290000|2022-01-25 00:58:10|14357.1|14355.1|14352.9|14350.9|14357.7|14355.7|14350.9|14348.9|106
1643072300000|2022-01-25 00:58:20|14352.4|14350.4|14352.5|14350.5|14358.1|14356.1|14351|14349|105
1643072310000|2022-01-25 00:58:30|14352.4|14350.4|14356.2|14354.2|14356.2|14354.2|14352.1|14350.1|60
1643072320000|2022-01-25 00:58:40|14356.5|14354.5|14355.7|14353.7|14356.9|14354.9|14353.7|14351.7|33
1643072330000|2022-01-25 00:58:50|14355.9|14353.9|14356.1|14354.1|14358.5|14356.5|14355.5|14353.5|98
1643072340000|2022-01-25 00:59:00|14357.5|14355.5|14350.2|14348.2|14358.7|14356.7|14349.7|14347.7|71
1643072350000|2022-01-25 00:59:10|14350.4|14348.4|14347.6|14345.6|14350.5|14348.5|14347.1|14345.1|112
1643072360000|2022-01-25 00:59:20|14347.5|14345.5|14354.7|14352.7|14354.7|14352.7|14346.6|14344.6|83
1643072370000|2022-01-25 00:59:30|14353.6|14351.6|14356|14354|14357.6|14355.6|14351.6|14349.6|61
1643072380000|2022-01-25 00:59:40|14356.1|14354.1|14353.2|14351.2|14356.4|14354.4|14350.9|14348.9|37
1643072390000|2022-01-25 00:59:50|14353.4|14351.4|14354.7|14352.7|14355.5|14353.5|14352.9|14350.9|23
1643072400000|2022-01-25 01:00:00|14354.9|14352.9|14363|14361|14364.2|14362.2|14354.2|14352.2|81
1643072410000|2022-01-25 01:00:10|14363.1|14361.1|14371.5|14369.5|14373|14371|14361|14359|125
1643072420000|2022-01-25 01:00:20|14372|14370|14370.6|14368.6|14373.2|14371.2|14370.1|14368.1|101
1643072430000|2022-01-25 01:00:30|14369.6|14367.6|14373.5|14371.5|14373.6|14371.6|14369.2|14367.2|73
1643072440000|2022-01-25 01:00:40|14373.9|14371.9|14369.4|14367.4|14374.2|14372.2|14367.4|14365.4|50
1643072450000|2022-01-25 01:00:50|14369.5|14367.5|14368.9|14366.9|14369.6|14367.6|14366.9|14364.9|30
1643072460000|2022-01-25 01:01:00|14368.7|14366.7|14366.6|14364.6|14369.2|14367.2|14364.5|14362.5|59
1643072470000|2022-01-25 01:01:10|14366.5|14364.5|14365.9|14363.9|14368.9|14366.9|14365.5|14363.5|54
1643072480000|2022-01-25 01:01:20|14365.7|14363.7|14366.9|14364.9|14369.6|14367.6|14365.5|14363.5|37
1643072490000|2022-01-25 01:01:30|14367|14365|14369|14367|14369.1|14367.1|14365.9|14363.9|62
1643072500000|2022-01-25 01:01:40|14368.9|14366.9|14367.6|14365.6|14369.5|14367.5|14367|14365|13
1643072510000|2022-01-25 01:01:50|14367.5|14365.5|14365.7|14363.7|14367.5|14365.5|14365.4|14363.4|52
1643072520000|2022-01-25 01:02:00|14364.1|14362.1|14371.6|14369.6|14371.6|14369.6|14364|14362|66
1643072530000|2022-01-25 01:02:10|14371.9|14369.9|14376.2|14374.2|14378|14376|14371.9|14369.9|130
1643072540000|2022-01-25 01:02:20|14376.1|14374.1|14376.2|14374.2|14379.5|14377.5|14375.4|14373.4|113
1643072550000|2022-01-25 01:02:30|14376.1|14374.1|14376.4|14374.4|14379.1|14377.1|14374.1|14372.1|47
1643072560000|2022-01-25 01:02:40|14375.7|14373.7|14374.7|14372.7|14376.1|14374.1|14373.5|14371.5|25
1643072570000|2022-01-25 01:02:50|14374.6|14372.6|14368.4|14366.4|14374.7|14372.7|14366.7|14364.7|76
1643072580000|2022-01-25 01:03:00|14367.9|14365.9|14364|14362|14368.6|14366.6|14362.9|14360.9|68
1643072590000|2022-01-25 01:03:10|14363.9|14361.9|14362.7|14360.7|14364|14362|14359.6|14357.6|54
1643072600000|2022-01-25 01:03:20|14362.9|14360.9|14358.9|14356.9|14365|14363|14357.5|14355.5|63
1643072610000|2022-01-25 01:03:30|14358.4|14356.4|14357.5|14355.5|14360.9|14358.9|14357.5|14355.5|17
1643072620000|2022-01-25 01:03:40|14357.6|14355.6|14360.2|14358.2|14361.6|14359.6|14355.9|14353.9|96
1643072630000|2022-01-25 01:03:50|14360.1|14358.1|14359.9|14357.9|14361.6|14359.6|14358.6|14356.6|24
1643072640000|2022-01-25 01:04:00|14359|14357|14359.9|14357.9|14361.1|14359.1|14357.9|14355.9|31
1643072650000|2022-01-25 01:04:10|14359.6|14357.6|14359.6|14357.6|14361.6|14359.6|14358.9|14356.9|21
1643072660000|2022-01-25 01:04:20|14359.4|14357.4|14359.1|14357.1|14361.1|14359.1|14359.1|14357.1|27
1643072670000|2022-01-25 01:04:30|14359|14357|14347.6|14345.6|14359.6|14357.6|14346.9|14344.9|150
1643072680000|2022-01-25 01:04:40|14347.5|14345.5|14343.7|14341.7|14350.2|14348.2|14340.4|14338.4|181
1643072690000|2022-01-25 01:04:50|14343.5|14341.5|14341.1|14339.1|14343.5|14341.5|14336|14334|139
1643072700000|2022-01-25 01:05:00|14341.6|14339.6|14344.6|14342.6|14345.5|14343.5|14340|14338|90
1643072710000|2022-01-25 01:05:10|14344.7|14342.7|14343.9|14341.9|14346.1|14344.1|14340.1|14338.1|90
1643072720000|2022-01-25 01:05:20|14343.7|14341.7|14350.6|14348.6|14350.6|14348.6|14341.5|14339.5|90
1643072730000|2022-01-25 01:05:30|14350.7|14348.7|14345.6|14343.6|14351.2|14349.2|14345.6|14343.6|41
1643072740000|2022-01-25 01:05:40|14345.7|14343.7|14347|14345|14347|14345|14342.2|14340.2|79
1643072750000|2022-01-25 01:05:50|14347.4|14345.4|14352.6|14350.6|14352.6|14350.6|14346|14344|55
1643072760000|2022-01-25 01:06:00|14352.2|14350.2|14354.5|14352.5|14357.2|14355.2|14352.1|14350.1|61
1643072770000|2022-01-25 01:06:10|14354.4|14352.4|14353.9|14351.9|14355.5|14353.5|14351.4|14349.4|44
1643072780000|2022-01-25 01:06:20|14354|14352|14353|14351|14355.1|14353.1|14351.9|14349.9|22
1643072790000|2022-01-25 01:06:30|14352.6|14350.6|14352.9|14350.9|14355.9|14353.9|14352.4|14350.4|31
1643072800000|2022-01-25 01:06:40|14352.7|14350.7|14350.9|14348.9|14353.5|14351.5|14350.6|14348.6|30
1643072810000|2022-01-25 01:06:50|14351|14349|14355.2|14353.2|14355.4|14353.4|14350.6|14348.6|43
1643072820000|2022-01-25 01:07:00|14355.1|14353.1|14357.5|14355.5|14358.4|14356.4|14354.7|14352.7|48
1643072830000|2022-01-25 01:07:10|14356.1|14354.1|14362|14360|14362.5|14360.5|14356.1|14354.1|143
1643072840000|2022-01-25 01:07:20|14362.2|14360.2|14362.9|14360.9|14363.1|14361.1|14358|14356|57
1643072850000|2022-01-25 01:07:30|14363|14361|14361.5|14359.5|14364.5|14362.5|14360.5|14358.5|53
1643072860000|2022-01-25 01:07:40|14361.6|14359.6|14362.7|14360.7|14366.2|14364.2|14360.5|14358.5|73
1643072870000|2022-01-25 01:07:50|14362.6|14360.6|14363|14361|14364.9|14362.9|14361.4|14359.4|40
1643072880000|2022-01-25 01:08:00|14363.1|14361.1|14357.6|14355.6|14364.5|14362.5|14357.6|14355.6|69
1643072890000|2022-01-25 01:08:10|14357.5|14355.5|14355.1|14353.1|14357.7|14355.7|14354|14352|40
1643072900000|2022-01-25 01:08:20|14354.9|14352.9|14354.2|14352.2|14356.1|14354.1|14352.4|14350.4|58
1643072910000|2022-01-25 01:08:30|14354.4|14352.4|14351.2|14349.2|14356.6|14354.6|14351.2|14349.2|33
1643072920000|2022-01-25 01:08:40|14351.7|14349.7|14347.5|14345.5|14352.7|14350.7|14347|14345|45
1643072930000|2022-01-25 01:08:50|14347.6|14345.6|14348.6|14346.6|14349.5|14347.5|14346.6|14344.6|29
1643072940000|2022-01-25 01:09:00|14348.9|14346.9|14348|14346|14349.6|14347.6|14346.7|14344.7|38
1643072950000|2022-01-25 01:09:10|14347.9|14345.9|14346.4|14344.4|14350.7|14348.7|14346.1|14344.1|72
1643072960000|2022-01-25 01:09:20|14346.5|14344.5|14352.1|14350.1|14352.2|14350.2|14346.2|14344.2|38
1643072970000|2022-01-25 01:09:30|14352.6|14350.6|14349.4|14347.4|14352.6|14350.6|14349.2|14347.2|10
1643072980000|2022-01-25 01:09:40|14349.2|14347.2|14348.7|14346.7|14349.6|14347.6|14348|14346|12
1643072990000|2022-01-25 01:09:50|14348.6|14346.6|14338.1|14336.1|14348.7|14346.7|14337.4|14335.4|132
1643073000000|2022-01-25 01:10:00|14338.6|14336.6|14339.1|14337.1|14340|14338|14337.5|14335.5|30
1643073010000|2022-01-25 01:10:10|14339|14337|14341.2|14339.2|14341.4|14339.4|14338.7|14336.7|43
1643073020000|2022-01-25 01:10:20|14341.6|14339.6|14342.1|14340.1|14346.2|14344.2|14341|14339|63
1643073030000|2022-01-25 01:10:30|14342|14340|14344.9|14342.9|14346.6|14344.6|14340.4|14338.4|33
1643073040000|2022-01-25 01:10:40|14345.9|14343.9|14342.7|14340.7|14347|14345|14342.1|14340.1|18
1643073050000|2022-01-25 01:10:50|14343.7|14341.7|14345.9|14343.9|14346.1|14344.1|14343.7|14341.7|15
1643073060000|2022-01-25 01:11:00|14346.4|14344.4|14348.1|14346.1|14348.2|14346.2|14344.4|14342.4|43
1643073070000|2022-01-25 01:11:10|14349.2|14347.2|14351.2|14349.2|14352.6|14350.6|14348.5|14346.5|49
1643073080000|2022-01-25 01:11:20|14351.1|14349.1|14347.6|14345.6|14351.1|14349.1|14347.6|14345.6|19
1643073090000|2022-01-25 01:11:30|14346.9|14344.9|14343.7|14341.7|14346.9|14344.9|14343.6|14341.6|32
1643073100000|2022-01-25 01:11:40|14343.9|14341.9|14341.2|14339.2|14344.1|14342.1|14339.6|14337.6|45
1643073110000|2022-01-25 01:11:50|14341.1|14339.1|14343.6|14341.6|14344.1|14342.1|14341|14339|16
1643073120000|2022-01-25 01:12:00|14343.5|14341.5|14339.9|14337.9|14344.7|14342.7|14339.7|14337.7|47
1643073130000|2022-01-25 01:12:10|14339.7|14337.7|14330|14328|14341.5|14339.5|14330|14328|149
1643073140000|2022-01-25 01:12:20|14329.2|14327.2|14324.4|14322.4|14329.7|14327.7|14323.7|14321.7|182
1643073150000|2022-01-25 01:12:30|14324.1|14322.1|14324.5|14322.5|14326|14324|14319.6|14317.6|210
1643073160000|2022-01-25 01:12:40|14322.7|14320.7|14329.7|14327.7|14329.9|14327.9|14322.6|14320.6|63
1643073170000|2022-01-25 01:12:50|14328.1|14326.1|14330.1|14328.1|14331.6|14329.6|14328.1|14326.1|47
1643073180000|2022-01-25 01:13:00|14330.4|14328.4|14334.9|14332.9|14337.2|14335.2|14330.1|14328.1|47
1643073190000|2022-01-25 01:13:10|14334.7|14332.7|14334.7|14332.7|14336.4|14334.4|14331|14329|51
1643073200000|2022-01-25 01:13:20|14334.6|14332.6|14328.9|14326.9|14335.1|14333.1|14328.9|14326.9|41
1643073210000|2022-01-25 01:13:30|14329.1|14327.1|14325.5|14323.5|14330.1|14328.1|14325.5|14323.5|30
1643073220000|2022-01-25 01:13:40|14325.4|14323.4|14320.2|14318.2|14325.4|14323.4|14319.7|14317.7|103
1643073230000|2022-01-25 01:13:50|14320.1|14318.1|14319.5|14317.5|14320.6|14318.6|14314|14312|246
1643073240000|2022-01-25 01:14:00|14319.9|14317.9|14322.2|14320.2|14324.5|14322.5|14318.7|14316.7|158
1643073250000|2022-01-25 01:14:10|14322.1|14320.1|14317.9|14315.9|14323.7|14321.7|14317.9|14315.9|46
1643073260000|2022-01-25 01:14:20|14318.5|14316.5|14321.9|14319.9|14324.5|14322.5|14318.5|14316.5|56
1643073270000|2022-01-25 01:14:30|14321.7|14319.7|14317.9|14315.9|14322|14320|14317.9|14315.9|28
1643073280000|2022-01-25 01:14:40|14318|14316|14311.4|14309.4|14318|14316|14310.2|14308.2|86
1643073290000|2022-01-25 01:14:50|14310.9|14308.9|14311.2|14309.2|14313.7|14311.7|14310.2|14308.2|69
1643073300000|2022-01-25 01:15:00|14311.4|14309.4|14321.7|14319.7|14325.9|14323.9|14310.4|14308.4|285
1643073310000|2022-01-25 01:15:10|14322.6|14320.6|14329.1|14327.1|14329.1|14327.1|14322.4|14320.4|81
1643073320000|2022-01-25 01:15:20|14328.4|14326.4|14320.2|14318.2|14331.4|14329.4|14320.2|14318.2|78
1643073330000|2022-01-25 01:15:30|14321.6|14319.6|14320.2|14318.2|14323.4|14321.4|14320.2|14318.2|86
1643073340000|2022-01-25 01:15:40|14320.1|14318.1|14325.9|14323.9|14327|14325|14319.5|14317.5|67
1643073350000|2022-01-25 01:15:50|14325.6|14323.6|14320.6|14318.6|14325.6|14323.6|14319|14317|34
1643073360000|2022-01-25 01:16:00|14319.5|14317.5|14322.9|14320.9|14323.2|14321.2|14318.6|14316.6|39
1643073370000|2022-01-25 01:16:10|14321.2|14319.2|14319.6|14317.6|14321.6|14319.6|14318.4|14316.4|56
1643073380000|2022-01-25 01:16:20|14319.9|14317.9|14316.5|14314.5|14321.4|14319.4|14315.9|14313.9|44
1643073390000|2022-01-25 01:16:30|14316.4|14314.4|14318.6|14316.6|14319.4|14317.4|14315.9|14313.9|30
1643073400000|2022-01-25 01:16:40|14318.7|14316.7|14318|14316|14320.2|14318.2|14317.4|14315.4|10
1643073410000|2022-01-25 01:16:50|14317.9|14315.9|14329.6|14327.6|14330.1|14328.1|14316.1|14314.1|113
1643073420000|2022-01-25 01:17:00|14330.4|14328.4|14323|14321|14331.5|14329.5|14320|14318|76
1643073430000|2022-01-25 01:17:10|14323.2|14321.2|14326.5|14324.5|14327.6|14325.6|14320|14318|66
1643073440000|2022-01-25 01:17:20|14326.4|14324.4|14328.9|14326.9|14331.1|14329.1|14325.7|14323.7|48
1643073450000|2022-01-25 01:17:30|14329|14327|14337.9|14335.9|14339.5|14337.5|14327.5|14325.5|209
1643073460000|2022-01-25 01:17:40|14338|14336|14339.5|14337.5|14341.9|14339.9|14337.7|14335.7|140
1643073470000|2022-01-25 01:17:50|14339.6|14337.6|14347|14345|14347|14345|14339.5|14337.5|94
1643073480000|2022-01-25 01:18:00|14347.1|14345.1|14351.5|14349.5|14352.5|14350.5|14347|14345|135
1643073490000|2022-01-25 01:18:10|14351.6|14349.6|14354.9|14352.9|14357.2|14355.2|14350.9|14348.9|173
1643073500000|2022-01-25 01:18:20|14355|14353|14356.9|14354.9|14356.9|14354.9|14351|14349|71
1643073510000|2022-01-25 01:18:30|14356.5|14354.5|14355.2|14353.2|14357.1|14355.1|14354.1|14352.1|80
1643073520000|2022-01-25 01:18:40|14355|14353|14348.9|14346.9|14356|14354|14348.2|14346.2|144
1643073530000|2022-01-25 01:18:50|14348.5|14346.5|14345.1|14343.1|14350.1|14348.1|14345|14343|81
1643073540000|2022-01-25 01:19:00|14344.9|14342.9|14344.5|14342.5|14344.9|14342.9|14343.6|14341.6|28
1643073550000|2022-01-25 01:19:10|14344.6|14342.6|14344.7|14342.7|14346|14344|14341.4|14339.4|72
1643073560000|2022-01-25 01:19:20|14344.6|14342.6|14341.5|14339.5|14344.6|14342.6|14340.6|14338.6|49
1643073570000|2022-01-25 01:19:30|14341.4|14339.4|14337.5|14335.5|14341.4|14339.4|14335.7|14333.7|51
1643073580000|2022-01-25 01:19:40|14337.1|14335.1|14340.9|14338.9|14342.7|14340.7|14335.6|14333.6|60
1643073590000|2022-01-25 01:19:50|14341|14339|14349.7|14347.7|14349.7|14347.7|14340.1|14338.1|95
1643073600000|2022-01-25 01:20:00|14349.9|14347.9|14349.5|14347.5|14351.7|14349.7|14348.4|14346.4|43
1643073610000|2022-01-25 01:20:10|14350.1|14348.1|14349.6|14347.6|14352|14350|14349.2|14347.2|30
1643073620000|2022-01-25 01:20:20|14349.7|14347.7|14348.7|14346.7|14350.4|14348.4|14347.7|14345.7|28
1643073630000|2022-01-25 01:20:30|14348.6|14346.6|14351.7|14349.7|14359.5|14357.5|14348.6|14346.6|317
1643073640000|2022-01-25 01:20:40|14350.9|14348.9|14353.2|14351.2|14357.1|14355.1|14350.9|14348.9|62
1643073650000|2022-01-25 01:20:50|14353.6|14351.6|14356.9|14354.9|14357.6|14355.6|14353.1|14351.1|31
1643073660000|2022-01-25 01:21:00|14356.4|14354.4|14361.1|14359.1|14362.5|14360.5|14356.4|14354.4|65
1643073670000|2022-01-25 01:21:10|14362.1|14360.1|14365|14363|14366|14364|14362.1|14360.1|76
1643073680000|2022-01-25 01:21:20|14365.5|14363.5|14363.7|14361.7|14366|14364|14363.5|14361.5|70
1643073690000|2022-01-25 01:21:30|14363.6|14361.6|14364|14362|14366.5|14364.5|14363.6|14361.6|91
1643073700000|2022-01-25 01:21:40|14364.1|14362.1|14368|14366|14369.1|14367.1|14363.5|14361.5|36
1643073710000|2022-01-25 01:21:50|14367.9|14365.9|14369.4|14367.4|14369.5|14367.5|14366.9|14364.9|27
1643073720000|2022-01-25 01:22:00|14369.2|14367.2|14361.5|14359.5|14369.2|14367.2|14361.5|14359.5|59
1643073730000|2022-01-25 01:22:10|14361.1|14359.1|14361.7|14359.7|14363.6|14361.6|14360.9|14358.9|21
1643073740000|2022-01-25 01:22:20|14361.6|14359.6|14358.7|14356.7|14361.7|14359.7|14358.7|14356.7|36
1643073750000|2022-01-25 01:22:30|14357.9|14355.9|14357.2|14355.2|14358.7|14356.7|14355.4|14353.4|62
1643073760000|2022-01-25 01:22:40|14357.1|14355.1|14357.5|14355.5|14358|14356|14355.7|14353.7|39
1643073770000|2022-01-25 01:22:50|14357.6|14355.6|14356.4|14354.4|14362.1|14360.1|14356.2|14354.2|38
1643073780000|2022-01-25 01:23:00|14356.2|14354.2|14359|14357|14359.4|14357.4|14354.5|14352.5|18
1643073790000|2022-01-25 01:23:10|14358.9|14356.9|14349.4|14347.4|14358.9|14356.9|14346.4|14344.4|97
1643073800000|2022-01-25 01:23:20|14349|14347|14348.1|14346.1|14349.5|14347.5|14347|14345|8
1643073810000|2022-01-25 01:23:30|14348|14346|14347.9|14345.9|14350.4|14348.4|14347|14345|15
1643073820000|2022-01-25 01:23:40|14347.7|14345.7|14349.1|14347.1|14349.1|14347.1|14347.4|14345.4|2
1643073830000|2022-01-25 01:23:50|14347.9|14345.9|14344.4|14342.4|14347.9|14345.9|14342.1|14340.1|58
1643073840000|2022-01-25 01:24:00|14344.5|14342.5|14346.5|14344.5|14347|14345|14342.7|14340.7|45
1643073850000|2022-01-25 01:24:10|14347.2|14345.2|14354|14352|14354.2|14352.2|14346.7|14344.7|44
1643073860000|2022-01-25 01:24:20|14353.9|14351.9|14353.2|14351.2|14356.4|14354.4|14352.7|14350.7|35
1643073870000|2022-01-25 01:24:30|14353.6|14351.6|14354.9|14352.9|14355|14353|14351.6|14349.6|30
1643073880000|2022-01-25 01:24:40|14354.4|14352.4|14354|14352|14354.7|14352.7|14351.1|14349.1|13
1643073890000|2022-01-25 01:24:50|14353.9|14351.9|14354.2|14352.2|14355.1|14353.1|14353.7|14351.7|5
1643073900000|2022-01-25 01:25:00|14354.4|14352.4|14355.5|14353.5|14355.7|14353.7|14351.4|14349.4|20
1643073910000|2022-01-25 01:25:10|14355.6|14353.6|14355.2|14353.2|14356.1|14354.1|14354.4|14352.4|8
1643073920000|2022-01-25 01:25:20|14355.4|14353.4|14350.6|14348.6|14357.7|14355.7|14350.5|14348.5|37
1643073930000|2022-01-25 01:25:30|14351.2|14349.2|14357.6|14355.6|14360.7|14358.7|14351.2|14349.2|43
1643073940000|2022-01-25 01:25:40|14357.5|14355.5|14365.2|14363.2|14367.2|14365.2|14355.9|14353.9|79
1643073950000|2022-01-25 01:25:50|14365.4|14363.4|14368.4|14366.4|14369.1|14367.1|14365.4|14363.4|43
1643073960000|2022-01-25 01:26:00|14368.2|14366.2|14365.6|14363.6|14368.6|14366.6|14363.9|14361.9|42
1643073970000|2022-01-25 01:26:10|14365.7|14363.7|14363.9|14361.9|14365.7|14363.7|14363.2|14361.2|19
1643073980000|2022-01-25 01:26:20|14364|14362|14367.2|14365.2|14367.2|14365.2|14362.6|14360.6|30
1643073990000|2022-01-25 01:26:30|14367|14365|14369.1|14367.1|14372.1|14370.1|14367|14365|95
1643074000000|2022-01-25 01:26:40|14369.2|14367.2|14367.6|14365.6|14371.1|14369.1|14366.6|14364.6|36
1643074010000|2022-01-25 01:26:50|14367.5|14365.5|14372.2|14370.2|14373|14371|14366.7|14364.7|35
1643074020000|2022-01-25 01:27:00|14372|14370|14368.5|14366.5|14372.2|14370.2|14367.4|14365.4|35
1643074030000|2022-01-25 01:27:10|14368.4|14366.4|14364.9|14362.9|14368.4|14366.4|14364.6|14362.6|51
1643074040000|2022-01-25 01:27:20|14364.7|14362.7|14362.5|14360.5|14366.4|14364.4|14362.5|14360.5|29
1643074050000|2022-01-25 01:27:30|14362.4|14360.4|14362.6|14360.6|14368|14366|14362.2|14360.2|21
1643074060000|2022-01-25 01:27:40|14362.5|14360.5|14365.2|14363.2|14365.5|14363.5|14362.5|14360.5|23
1643074070000|2022-01-25 01:27:50|14365.1|14363.1|14361.1|14359.1|14365.1|14363.1|14361.1|14359.1|22
1643074080000|2022-01-25 01:28:00|14361|14359|14364|14362|14364|14362|14360.9|14358.9|13
1643074090000|2022-01-25 01:28:10|14364.2|14362.2|14363.7|14361.7|14365.4|14363.4|14362.9|14360.9|21
1643074100000|2022-01-25 01:28:20|14363.6|14361.6|14366.7|14364.7|14371.5|14369.5|14363.6|14361.6|43
1643074110000|2022-01-25 01:28:30|14366.9|14364.9|14370.5|14368.5|14372.4|14370.4|14366.9|14364.9|36
1643074120000|2022-01-25 01:28:40|14370.4|14368.4|14372.4|14370.4|14372.6|14370.6|14370.1|14368.1|11
1643074130000|2022-01-25 01:28:50|14372.5|14370.5|14371.2|14369.2|14372.6|14370.6|14370|14368|14
1643074140000|2022-01-25 01:29:00|14371.4|14369.4|14373.4|14371.4|14373.4|14371.4|14368.5|14366.5|38
1643074150000|2022-01-25 01:29:10|14374.7|14372.7|14380|14378|14383.2|14381.2|14373.6|14371.6|164
1643074160000|2022-01-25 01:29:20|14379.9|14377.9|14376.2|14374.2|14381|14379|14376|14374|63
1643074170000|2022-01-25 01:29:30|14376.1|14374.1|14376|14374|14379.1|14377.1|14375.5|14373.5|71
1643074180000|2022-01-25 01:29:40|14374.9|14372.9|14371|14369|14375.2|14373.2|14367.9|14365.9|62
1643074190000|2022-01-25 01:29:50|14371.4|14369.4|14368.7|14366.7|14372.1|14370.1|14367.4|14365.4|82
1643074200000|2022-01-25 01:30:00|14368.9|14366.9|14367.1|14365.1|14369.9|14367.9|14366.9|14364.9|40
1643074210000|2022-01-25 01:30:10|14367.2|14365.2|14365.9|14363.9|14368|14366|14364.4|14362.4|29
1643074220000|2022-01-25 01:30:20|14365.7|14363.7|14366.7|14364.7|14366.7|14364.7|14363.1|14361.1|39
1643074230000|2022-01-25 01:30:30|14366.9|14364.9|14363.7|14361.7|14367.1|14365.1|14363|14361|52
1643074240000|2022-01-25 01:30:40|14363.6|14361.6|14364.6|14362.6|14364.9|14362.9|14361.1|14359.1|40
1643074250000|2022-01-25 01:30:50|14364.5|14362.5|14366.5|14364.5|14366.5|14364.5|14363.6|14361.6|32
1643074260000|2022-01-25 01:31:00|14366.4|14364.4|14364.7|14362.7|14366.6|14364.6|14363.1|14361.1|49
1643074270000|2022-01-25 01:31:10|14364.6|14362.6|14371.5|14369.5|14371.6|14369.6|14363.1|14361.1|59
1643074280000|2022-01-25 01:31:20|14372.9|14370.9|14363|14361|14372.9|14370.9|14363|14361|67
1643074290000|2022-01-25 01:31:30|14362.9|14360.9|14362.6|14360.6|14366.9|14364.9|14362.1|14360.1|58
1643074300000|2022-01-25 01:31:40|14362.9|14360.9|14360|14358|14364.7|14362.7|14359.9|14357.9|30
1643074310000|2022-01-25 01:31:50|14359.9|14357.9|14348.6|14346.6|14359.9|14357.9|14348.6|14346.6|103
1643074320000|2022-01-25 01:32:00|14349.1|14347.1|14347.7|14345.7|14351.5|14349.5|14345.6|14343.6|92
1643074330000|2022-01-25 01:32:10|14347.5|14345.5|14346.1|14344.1|14349.4|14347.4|14346.1|14344.1|32
1643074340000|2022-01-25 01:32:20|14346.4|14344.4|14342.7|14340.7|14346.4|14344.4|14341.7|14339.7|91
1643074350000|2022-01-25 01:32:30|14342.6|14340.6|14345.9|14343.9|14346.4|14344.4|14342|14340|75
1643074360000|2022-01-25 01:32:40|14345.7|14343.7|14348.6|14346.6|14349.4|14347.4|14345.7|14343.7|61
1643074370000|2022-01-25 01:32:50|14348.5|14346.5|14351.6|14349.6|14353.4|14351.4|14348.4|14346.4|34
1643074380000|2022-01-25 01:33:00|14351.5|14349.5|14351.9|14349.9|14352.7|14350.7|14350.7|14348.7|26
1643074390000|2022-01-25 01:33:10|14351.6|14349.6|14354|14352|14355|14353|14351.4|14349.4|56
1643074400000|2022-01-25 01:33:20|14354.1|14352.1|14350.1|14348.1|14354.4|14352.4|14350.1|14348.1|27
1643074410000|2022-01-25 01:33:30|14350|14348|14347.1|14345.1|14350.6|14348.6|14346.7|14344.7|25
1643074420000|2022-01-25 01:33:40|14347.2|14345.2|14362.1|14360.1|14363.5|14361.5|14347.2|14345.2|62
1643074430000|2022-01-25 01:33:50|14362|14360|14368.4|14366.4|14371.1|14369.1|14361.7|14359.7|95
1643074440000|2022-01-25 01:34:00|14368.7|14366.7|14373.6|14371.6|14378|14376|14367.4|14365.4|129
1643074450000|2022-01-25 01:34:10|14373.5|14371.5|14369.6|14367.6|14373.5|14371.5|14366.7|14364.7|84
1643074460000|2022-01-25 01:34:20|14370.1|14368.1|14372.6|14370.6|14372.9|14370.9|14368.6|14366.6|37
1643074470000|2022-01-25 01:34:30|14372.7|14370.7|14368.9|14366.9|14372.7|14370.7|14368.5|14366.5|29
1643074480000|2022-01-25 01:34:40|14368.7|14366.7|14363.4|14361.4|14368.7|14366.7|14361.9|14359.9|86
1643074490000|2022-01-25 01:34:50|14363|14361|14360.4|14358.4|14363|14361|14357.5|14355.5|49
1643074500000|2022-01-25 01:35:00|14360.2|14358.2|14351.5|14349.5|14360.4|14358.4|14350.1|14348.1|75
1643074510000|2022-01-25 01:35:10|14351.4|14349.4|14346|14344|14351.9|14349.9|14345.5|14343.5|61
1643074520000|2022-01-25 01:35:20|14343.2|14341.2|14347.2|14345.2|14350|14348|14343.2|14341.2|57
1643074530000|2022-01-25 01:35:30|14347.5|14345.5|14351.6|14349.6|14353.1|14351.1|14347.2|14345.2|116
1643074540000|2022-01-25 01:35:40|14351.5|14349.5|14352.6|14350.6|14353.1|14351.1|14351.4|14349.4|8
1643074550000|2022-01-25 01:35:50|14352.5|14350.5|14354.5|14352.5|14354.6|14352.6|14352.5|14350.5|33
1643074560000|2022-01-25 01:36:00|14354.6|14352.6|14348.5|14346.5|14354.7|14352.7|14347.2|14345.2|42
1643074570000|2022-01-25 01:36:10|14348.4|14346.4|14349.6|14347.6|14350.5|14348.5|14348.4|14346.4|19
1643074580000|2022-01-25 01:36:20|14350.7|14348.7|14351.4|14349.4|14353.5|14351.5|14350.7|14348.7|28
1643074590000|2022-01-25 01:36:30|14351.1|14349.1|14347.6|14345.6|14351.1|14349.1|14347.6|14345.6|21
1643074600000|2022-01-25 01:36:40|14347.1|14345.1|14346|14344|14350.6|14348.6|14345.6|14343.6|38
1643074610000|2022-01-25 01:36:50|14345.9|14343.9|14349.2|14347.2|14351.1|14349.1|14344.2|14342.2|120
1643074620000|2022-01-25 01:37:00|14349.9|14347.9|14348.9|14346.9|14352|14350|14347.7|14345.7|36
1643074630000|2022-01-25 01:37:10|14348.7|14346.7|14350.4|14348.4|14350.4|14348.4|14348.1|14346.1|21
1643074640000|2022-01-25 01:37:20|14350.5|14348.5|14351.5|14349.5|14351.7|14349.7|14345.5|14343.5|45
1643074650000|2022-01-25 01:37:30|14351.4|14349.4|14358.9|14356.9|14360.9|14358.9|14351.1|14349.1|114
1643074660000|2022-01-25 01:37:40|14358.7|14356.7|14359.4|14357.4|14360.5|14358.5|14357|14355|41
1643074670000|2022-01-25 01:37:50|14359.7|14357.7|14359.7|14357.7|14360.9|14358.9|14358|14356|14
1643074680000|2022-01-25 01:38:00|14359.6|14357.6|14353.1|14351.1|14359.7|14357.7|14350.6|14348.6|16
1643074690000|2022-01-25 01:38:10|14352.7|14350.7|14355.6|14353.6|14357|14355|14351|14349|28
1643074700000|2022-01-25 01:38:20|14356.1|14354.1|14354.4|14352.4|14356.5|14354.5|14353.1|14351.1|11
1643074710000|2022-01-25 01:38:30|14354.2|14352.2|14356.4|14354.4|14356.7|14354.7|14353.4|14351.4|25
1643074720000|2022-01-25 01:38:40|14355.7|14353.7|14350.1|14348.1|14355.7|14353.7|14350.1|14348.1|22
1643074730000|2022-01-25 01:38:50|14350.2|14348.2|14347.6|14345.6|14350.4|14348.4|14346.7|14344.7|43
1643074740000|2022-01-25 01:39:00|14347.5|14345.5|14341.6|14339.6|14347.5|14345.5|14341.2|14339.2|70
1643074750000|2022-01-25 01:39:10|14341.7|14339.7|14344|14342|14345.6|14343.6|14341.2|14339.2|33
1643074760000|2022-01-25 01:39:20|14343.5|14341.5|14339.1|14337.1|14343.5|14341.5|14339.1|14337.1|72
1643074770000|2022-01-25 01:39:30|14338.7|14336.7|14340.1|14338.1|14340.6|14338.6|14337.6|14335.6|38
1643074780000|2022-01-25 01:39:40|14340|14338|14335.7|14333.7|14340|14338|14335.6|14333.6|38
1643074790000|2022-01-25 01:39:50|14336.1|14334.1|14338.9|14336.9|14341.5|14339.5|14335.9|14333.9|41
1643074800000|2022-01-25 01:40:00|14338.7|14336.7|14343.2|14341.2|14344.1|14342.1|14338.4|14336.4|29
1643074810000|2022-01-25 01:40:10|14343.5|14341.5|14336.6|14334.6|14343.9|14341.9|14335.9|14333.9|85
1643074820000|2022-01-25 01:40:20|14336.1|14334.1|14338.5|14336.5|14340.6|14338.6|14335.6|14333.6|33
1643074830000|2022-01-25 01:40:30|14336.9|14334.9|14330.5|14328.5|14336.9|14334.9|14329.1|14327.1|88
1643074840000|2022-01-25 01:40:40|14330.6|14328.6|14329.4|14327.4|14333.1|14331.1|14329.4|14327.4|38
1643074850000|2022-01-25 01:40:50|14329.2|14327.2|14331.4|14329.4|14331.5|14329.5|14327.9|14325.9|71
1643074860000|2022-01-25 01:41:00|14330.4|14328.4|14334.4|14332.4|14334.4|14332.4|14330.4|14328.4|17
1643074870000|2022-01-25 01:41:10|14333.9|14331.9|14331|14329|14334.2|14332.2|14329.2|14327.2|27
1643074880000|2022-01-25 01:41:20|14331.1|14329.1|14328|14326|14331.9|14329.9|14327.9|14325.9|22
1643074890000|2022-01-25 01:41:30|14327.9|14325.9|14331.1|14329.1|14331.9|14329.9|14327.9|14325.9|34
1643074900000|2022-01-25 01:41:40|14331|14329|14328.1|14326.1|14331|14329|14328.1|14326.1|21
1643074910000|2022-01-25 01:41:50|14329.4|14327.4|14332|14330|14333.2|14331.2|14329.2|14327.2|30
1643074920000|2022-01-25 01:42:00|14332.1|14330.1|14327.1|14325.1|14332.2|14330.2|14326.6|14324.6|37
1643074930000|2022-01-25 01:42:10|14327.2|14325.2|14326.9|14324.9|14328.5|14326.5|14326.5|14324.5|28
1643074940000|2022-01-25 01:42:20|14326.6|14324.6|14330.6|14328.6|14330.6|14328.6|14326.6|14324.6|26
1643074950000|2022-01-25 01:42:30|14330.7|14328.7|14333.7|14331.7|14334.1|14332.1|14330.7|14328.7|47
1643074960000|2022-01-25 01:42:40|14333.9|14331.9|14334.7|14332.7|14335.9|14333.9|14332.2|14330.2|35
1643074970000|2022-01-25 01:42:50|14333.7|14331.7|14335|14333|14336.1|14334.1|14332.2|14330.2|76
1643074980000|2022-01-25 01:43:00|14335.9|14333.9|14338.5|14336.5|14338.9|14336.9|14333.7|14331.7|19
1643074990000|2022-01-25 01:43:10|14338.6|14336.6|14344.4|14342.4|14344.5|14342.5|14337.6|14335.6|129
1643075000000|2022-01-25 01:43:20|14344.5|14342.5|14343.2|14341.2|14345.7|14343.7|14343|14341|89
1643075010000|2022-01-25 01:43:30|14345.5|14343.5|14344.6|14342.6|14349.7|14347.7|14344.6|14342.6|32
1643075020000|2022-01-25 01:43:40|14344.4|14342.4|14342.7|14340.7|14344.4|14342.4|14340.7|14338.7|11
1643075030000|2022-01-25 01:43:50|14342.2|14340.2|14345.7|14343.7|14346.6|14344.6|14341.9|14339.9|20
1643075040000|2022-01-25 01:44:00|14345|14343|14337|14335|14345.1|14343.1|14336.9|14334.9|41
1643075050000|2022-01-25 01:44:10|14335.4|14333.4|14339.6|14337.6|14340.9|14338.9|14333.7|14331.7|54
1643075060000|2022-01-25 01:44:20|14339.5|14337.5|14340.6|14338.6|14341.6|14339.6|14339.4|14337.4|17
1643075070000|2022-01-25 01:44:30|14340.4|14338.4|14340.5|14338.5|14341.4|14339.4|14339.1|14337.1|35
1643075080000|2022-01-25 01:44:40|14341.6|14339.6|14337.9|14335.9|14341.7|14339.7|14337.9|14335.9|20
1643075090000|2022-01-25 01:44:50|14337.7|14335.7|14338.4|14336.4|14338.4|14336.4|14336.2|14334.2|8
1643075100000|2022-01-25 01:45:00|14338.2|14336.2|14334.1|14332.1|14338.2|14336.2|14334|14332|18
1643075110000|2022-01-25 01:45:10|14334.2|14332.2|14336.9|14334.9|14337|14335|14333.6|14331.6|20
1643075120000|2022-01-25 01:45:20|14337|14335|14336.5|14334.5|14337|14335|14335|14333|12
1643075130000|2022-01-25 01:45:30|14336.4|14334.4|14340.1|14338.1|14340.7|14338.7|14336.4|14334.4|15
1643075140000|2022-01-25 01:45:40|14340|14338|14331.4|14329.4|14341.2|14339.2|14331.2|14329.2|49
1643075150000|2022-01-25 01:45:50|14331.2|14329.2|14329.9|14327.9|14331.4|14329.4|14327.6|14325.6|49
1643075160000|2022-01-25 01:46:00|14330|14328|14335.7|14333.7|14337.4|14335.4|14329.6|14327.6|29
1643075170000|2022-01-25 01:46:10|14336|14334|14336.9|14334.9|14337|14335|14333|14331|37
1643075180000|2022-01-25 01:46:20|14335.7|14333.7|14339.9|14337.9|14341.4|14339.4|14334.4|14332.4|40
1643075190000|2022-01-25 01:46:30|14339.7|14337.7|14342.6|14340.6|14343.5|14341.5|14339.7|14337.7|26
1643075200000|2022-01-25 01:46:40|14342.7|14340.7|14344.4|14342.4|14344.6|14342.6|14342.5|14340.5|14
1643075210000|2022-01-25 01:46:50|14345.1|14343.1|14347.2|14345.2|14347.6|14345.6|14344.2|14342.2|25
1643075220000|2022-01-25 01:47:00|14347.4|14345.4|14351.9|14349.9|14354.2|14352.2|14346.9|14344.9|62
1643075230000|2022-01-25 01:47:10|14352|14350|14357.1|14355.1|14357.9|14355.9|14352|14350|57
1643075240000|2022-01-25 01:47:20|14356.4|14354.4|14356.7|14354.7|14358.1|14356.1|14353|14351|34
1643075250000|2022-01-25 01:47:30|14356.6|14354.6|14353.2|14351.2|14356.6|14354.6|14352.7|14350.7|28
1643075260000|2022-01-25 01:47:40|14353.1|14351.1|14356.4|14354.4|14358.2|14356.2|14351.5|14349.5|38
1643075270000|2022-01-25 01:47:50|14355.9|14353.9|14355.2|14353.2|14356.1|14354.1|14354.4|14352.4|12
1643075280000|2022-01-25 01:48:00|14354.7|14352.7|14353.6|14351.6|14356.6|14354.6|14352.6|14350.6|24
1643075290000|2022-01-25 01:48:10|14353.7|14351.7|14353.9|14351.9|14358.2|14356.2|14352.7|14350.7|51
1643075300000|2022-01-25 01:48:20|14353.1|14351.1|14355|14353|14356.1|14354.1|14352.5|14350.5|46
1643075310000|2022-01-25 01:48:30|14355.6|14353.6|14361|14359|14363.6|14361.6|14355.6|14353.6|69
1643075320000|2022-01-25 01:48:40|14361.7|14359.7|14365.4|14363.4|14367.5|14365.5|14361.7|14359.7|55
1643075330000|2022-01-25 01:48:50|14365.5|14363.5|14370.4|14368.4|14370.4|14368.4|14365.2|14363.2|58
1643075340000|2022-01-25 01:49:00|14371|14369|14371.4|14369.4|14371.6|14369.6|14367.1|14365.1|91
1643075350000|2022-01-25 01:49:10|14370.5|14368.5|14369.1|14367.1|14370.6|14368.6|14365.5|14363.5|48
1643075360000|2022-01-25 01:49:20|14369.2|14367.2|14368.7|14366.7|14369.2|14367.2|14366.7|14364.7|34
1643075370000|2022-01-25 01:49:30|14368.6|14366.6|14365.1|14363.1|14369.1|14367.1|14365.1|14363.1|37
1643075380000|2022-01-25 01:49:40|14365.2|14363.2|14369.1|14367.1|14369.1|14367.1|14365.1|14363.1|34
1643075390000|2022-01-25 01:49:50|14369|14367|14373.6|14371.6|14377.1|14375.1|14369|14367|77
1643075400000|2022-01-25 01:50:00|14373.7|14371.7|14377|14375|14377|14375|14372.1|14370.1|42
1643075410000|2022-01-25 01:50:10|14377.5|14375.5|14372.1|14370.1|14381|14379|14372|14370|77
1643075420000|2022-01-25 01:50:20|14372.2|14370.2|14368.6|14366.6|14374.1|14372.1|14368.4|14366.4|50
1643075430000|2022-01-25 01:50:30|14368.5|14366.5|14371.4|14369.4|14371.7|14369.7|14368|14366|45
1643075440000|2022-01-25 01:50:40|14371.2|14369.2|14372.7|14370.7|14377|14375|14371.2|14369.2|126
1643075450000|2022-01-25 01:50:50|14373.1|14371.1|14371.7|14369.7|14374.1|14372.1|14371.1|14369.1|64
1643075460000|2022-01-25 01:51:00|14371.4|14369.4|14372.9|14370.9|14372.9|14370.9|14368.1|14366.1|36
1643075470000|2022-01-25 01:51:10|14371.5|14369.5|14368.1|14366.1|14372.2|14370.2|14368.1|14366.1|37
1643075480000|2022-01-25 01:51:20|14368.4|14366.4|14373.4|14371.4|14375.7|14373.7|14368.4|14366.4|101
1643075490000|2022-01-25 01:51:30|14373.5|14371.5|14373.9|14371.9|14374.7|14372.7|14371|14369|24
1643075500000|2022-01-25 01:51:40|14374|14372|14375.2|14373.2|14376.7|14374.7|14372.7|14370.7|28
1643075510000|2022-01-25 01:51:50|14375.4|14373.4|14374.1|14372.1|14376|14374|14373.5|14371.5|11
1643075520000|2022-01-25 01:52:00|14374.2|14372.2|14365|14363|14375.1|14373.1|14364.6|14362.6|89
1643075530000|2022-01-25 01:52:10|14365.2|14363.2|14370.2|14368.2|14370.6|14368.6|14364.4|14362.4|33
1643075540000|2022-01-25 01:52:20|14370.4|14368.4|14372|14370|14372.7|14370.7|14370.2|14368.2|19
1643075550000|2022-01-25 01:52:30|14371.9|14369.9|14364.9|14362.9|14372.2|14370.2|14364.9|14362.9|53
1643075560000|2022-01-25 01:52:40|14365|14363|14366.9|14364.9|14366.9|14364.9|14365|14363|21
1643075570000|2022-01-25 01:52:50|14367|14365|14363.5|14361.5|14367.9|14365.9|14363.2|14361.2|33
1643075580000|2022-01-25 01:53:00|14363.4|14361.4|14363.5|14361.5|14364.1|14362.1|14360.6|14358.6|49
1643075590000|2022-01-25 01:53:10|14363.7|14361.7|14362.4|14360.4|14364|14362|14360.9|14358.9|151
1643075600000|2022-01-25 01:53:20|14362.5|14360.5|14353.1|14351.1|14362.5|14360.5|14352.6|14350.6|46
1643075610000|2022-01-25 01:53:30|14352.7|14350.7|14355|14353|14356.1|14354.1|14352.4|14350.4|38
1643075620000|2022-01-25 01:53:40|14355.2|14353.2|14355.7|14353.7|14356|14354|14354.5|14352.5|14
1643075630000|2022-01-25 01:53:50|14355.1|14353.1|14361.9|14359.9|14362.2|14360.2|14354.7|14352.7|23
1643075640000|2022-01-25 01:54:00|14361.7|14359.7|14363.2|14361.2|14363.2|14361.2|14360|14358|25
1643075650000|2022-01-25 01:54:10|14362.6|14360.6|14361.2|14359.2|14364.2|14362.2|14359.9|14357.9|23
1643075660000|2022-01-25 01:54:20|14361.4|14359.4|14367.5|14365.5|14368.1|14366.1|14361.4|14359.4|41
1643075670000|2022-01-25 01:54:30|14367.4|14365.4|14363.4|14361.4|14367.5|14365.5|14363.4|14361.4|29
1643075680000|2022-01-25 01:54:40|14363.5|14361.5|14362.9|14360.9|14365.5|14363.5|14362.2|14360.2|29
1643075690000|2022-01-25 01:54:50|14362.7|14360.7|14359.6|14357.6|14362.7|14360.7|14358.7|14356.7|40
1643075700000|2022-01-25 01:55:00|14359.5|14357.5|14355|14353|14359.5|14357.5|14355|14353|86
1643075710000|2022-01-25 01:55:10|14355.4|14353.4|14348|14346|14356|14354|14347.7|14345.7|66
1643075720000|2022-01-25 01:55:20|14347.2|14345.2|14344.6|14342.6|14347.7|14345.7|14343.9|14341.9|54
1643075730000|2022-01-25 01:55:30|14344.5|14342.5|14345.7|14343.7|14347.5|14345.5|14344.2|14342.2|42
1643075740000|2022-01-25 01:55:40|14345.9|14343.9|14346|14344|14348.2|14346.2|14345.9|14343.9|13
1643075750000|2022-01-25 01:55:50|14346.1|14344.1|14347|14345|14349.7|14347.7|14346.1|14344.1|11
1643075760000|2022-01-25 01:56:00|14346.5|14344.5|14347.1|14345.1|14347.5|14345.5|14341.7|14339.7|28
1643075770000|2022-01-25 01:56:10|14347.2|14345.2|14348.9|14346.9|14350.4|14348.4|14347.2|14345.2|18
1643075780000|2022-01-25 01:56:20|14349.2|14347.2|14350.4|14348.4|14350.9|14348.9|14348.9|14346.9|22
1643075790000|2022-01-25 01:56:30|14350.5|14348.5|14352.1|14350.1|14353.7|14351.7|14350.5|14348.5|25
1643075800000|2022-01-25 01:56:40|14352|14350|14345.7|14343.7|14352.1|14350.1|14345.7|14343.7|16
1643075810000|2022-01-25 01:56:50|14345.5|14343.5|14345.7|14343.7|14345.7|14343.7|14343.2|14341.2|14
1643075820000|2022-01-25 01:57:00|14346|14344|14343|14341|14347|14345|14343|14341|23
1643075830000|2022-01-25 01:57:10|14342.9|14340.9|14335.9|14333.9|14342.9|14340.9|14335.9|14333.9|65
1643075840000|2022-01-25 01:57:20|14336.1|14334.1|14343.7|14341.7|14344|14342|14336.1|14334.1|44
1643075850000|2022-01-25 01:57:30|14343.6|14341.6|14344.4|14342.4|14346.9|14344.9|14343.4|14341.4|32
1643075860000|2022-01-25 01:57:40|14344.2|14342.2|14348.4|14346.4|14348.5|14346.5|14344.1|14342.1|27
1643075870000|2022-01-25 01:57:50|14347.5|14345.5|14345.5|14343.5|14350.6|14348.6|14345.2|14343.2|22
1643075880000|2022-01-25 01:58:00|14345.6|14343.6|14352.5|14350.5|14352.6|14350.6|14345.5|14343.5|41
1643075890000|2022-01-25 01:58:10|14352.4|14350.4|14361.2|14359.2|14361.2|14359.2|14352.1|14350.1|155
1643075900000|2022-01-25 01:58:20|14361.4|14359.4|14362.4|14360.4|14364.4|14362.4|14360.9|14358.9|43
1643075910000|2022-01-25 01:58:30|14362.5|14360.5|14360.7|14358.7|14363|14361|14360.7|14358.7|23
1643075920000|2022-01-25 01:58:40|14360.9|14358.9|14360.2|14358.2|14361.5|14359.5|14355.9|14353.9|52
1643075930000|2022-01-25 01:58:50|14360.1|14358.1|14359.4|14357.4|14360.7|14358.7|14359.4|14357.4|9
1643075940000|2022-01-25 01:59:00|14358|14356|14359.6|14357.6|14360|14358|14357.7|14355.7|13
1643075950000|2022-01-25 01:59:10|14359.5|14357.5|14358.5|14356.5|14360.2|14358.2|14358|14356|19
1643075960000|2022-01-25 01:59:20|14358.6|14356.6|14360.4|14358.4|14360.4|14358.4|14358.4|14356.4|8
1643075970000|2022-01-25 01:59:30|14360.5|14358.5|14365|14363|14367|14365|14360.5|14358.5|57
1643075980000|2022-01-25 01:59:40|14364.7|14362.7|14364.7|14362.7|14365.5|14363.5|14364|14362|8
1643075990000|2022-01-25 01:59:50|14365.2|14363.2|14362.4|14360.4|14365.2|14363.2|14360.4|14358.4|15
1643076000000|2022-01-25 02:00:00|14361.9|14359.9|14356.2|14354.2|14361.9|14359.9|14352.7|14350.7|56
1643076010000|2022-01-25 02:00:10|14356.4|14354.4|14354.5|14352.5|14358.2|14356.2|14351.2|14349.2|41
1643076020000|2022-01-25 02:00:20|14355|14353|14352.1|14350.1|14355|14353|14350.2|14348.2|22
1643076030000|2022-01-25 02:00:30|14351.9|14349.9|14350.5|14348.5|14351.9|14349.9|14347.6|14345.6|42
1643076040000|2022-01-25 02:00:40|14350.6|14348.6|14353|14351|14353.2|14351.2|14350.6|14348.6|7
1643076050000|2022-01-25 02:00:50|14352.9|14350.9|14351.2|14349.2|14352.9|14350.9|14348.6|14346.6|14
1643076060000|2022-01-25 02:01:00|14351.5|14349.5|14347.1|14345.1|14354.1|14352.1|14345.2|14343.2|38
1643076070000|2022-01-25 02:01:10|14347.7|14345.7|14349.5|14347.5|14352.1|14350.1|14347.5|14345.5|11
1643076080000|2022-01-25 02:01:20|14350.6|14348.6|14350|14348|14351.5|14349.5|14349.7|14347.7|3
1643076090000|2022-01-25 02:01:30|14349.9|14347.9|14350.4|14348.4|14353.1|14351.1|14349.6|14347.6|11
1643076100000|2022-01-25 02:01:40|14350.5|14348.5|14350.7|14348.7|14352.6|14350.6|14350.5|14348.5|9
1643076110000|2022-01-25 02:01:50|14350.6|14348.6|14347|14345|14352.9|14350.9|14347|14345|17
1643076120000|2022-01-25 02:02:00|14346.9|14344.9|14341.5|14339.5|14347|14345|14340.7|14338.7|63
1643076130000|2022-01-25 02:02:10|14341.1|14339.1|14343.1|14341.1|14343.7|14341.7|14340.9|14338.9|33
1643076140000|2022-01-25 02:02:20|14342.9|14340.9|14345.6|14343.6|14346.6|14344.6|14342.6|14340.6|13
1643076150000|2022-01-25 02:02:30|14344.9|14342.9|14343.7|14341.7|14344.9|14342.9|14343.7|14341.7|2
1643076160000|2022-01-25 02:02:40|14343.9|14341.9|14341.7|14339.7|14345|14343|14341.2|14339.2|8
1643076170000|2022-01-25 02:02:50|14341.6|14339.6|14342.4|14340.4|14343.4|14341.4|14341|14339|17
1643076180000|2022-01-25 02:03:00|14342.5|14340.5|14345.1|14343.1|14345.1|14343.1|14342.5|14340.5|13
1643076190000|2022-01-25 02:03:10|14344|14342|14342.1|14340.1|14344.7|14342.7|14341|14339|9
1643076200000|2022-01-25 02:03:20|14342.5|14340.5|14341.9|14339.9|14343.6|14341.6|14341.7|14339.7|21
1643076210000|2022-01-25 02:03:30|14342|14340|14344.5|14342.5|14344.5|14342.5|14342|14340|27
1643076220000|2022-01-25 02:03:40|14343.9|14341.9|14337.6|14335.6|14343.9|14341.9|14337.4|14335.4|54
1643076230000|2022-01-25 02:03:50|14337.5|14335.5|14333.5|14331.5|14338.4|14336.4|14331.7|14329.7|51
1643076240000|2022-01-25 02:04:00|14333.4|14331.4|14336|14334|14336.5|14334.5|14332.1|14330.1|19
1643076250000|2022-01-25 02:04:10|14336.1|14334.1|14340.1|14338.1|14340.1|14338.1|14334.4|14332.4|31
1643076260000|2022-01-25 02:04:20|14340.5|14338.5|14340.6|14338.6|14341.6|14339.6|14339.9|14337.9|21
1643076270000|2022-01-25 02:04:30|14340.5|14338.5|14340.2|14338.2|14341|14339|14337|14335|13
1643076280000|2022-01-25 02:04:40|14340.4|14338.4|14338.5|14336.5|14340.4|14338.4|14338|14336|4
1643076290000|2022-01-25 02:04:50|14339.9|14337.9|14340.9|14338.9|14341.7|14339.7|14339.9|14337.9|7
1643076300000|2022-01-25 02:05:00|14341.5|14339.5|14340.9|14338.9|14344.1|14342.1|14340|14338|20
1643076310000|2022-01-25 02:05:10|14340.7|14338.7|14341.6|14339.6|14344.2|14342.2|14340.7|14338.7|25
1643076320000|2022-01-25 02:05:20|14342.4|14340.4|14340.4|14338.4|14343|14341|14340.1|14338.1|35
1643076330000|2022-01-25 02:05:30|14340.2|14338.2|14335.4|14333.4|14340.2|14338.2|14335.4|14333.4|19
1643076340000|2022-01-25 02:05:40|14336.1|14334.1|14337.6|14335.6|14338.6|14336.6|14335.2|14333.2|16
1643076350000|2022-01-25 02:05:50|14337.7|14335.7|14339|14337|14339.5|14337.5|14336.5|14334.5|30
1643076360000|2022-01-25 02:06:00|14338.9|14336.9|14331.7|14329.7|14339|14337|14331.7|14329.7|31
1643076370000|2022-01-25 02:06:10|14332|14330|14336.6|14334.6|14336.6|14334.6|14331.7|14329.7|24
1643076380000|2022-01-25 02:06:20|14336.1|14334.1|14337.4|14335.4|14337.5|14335.5|14334.4|14332.4|11
1643076390000|2022-01-25 02:06:30|14337.5|14335.5|14343.1|14341.1|14343.1|14341.1|14337.5|14335.5|17
1643076400000|2022-01-25 02:06:40|14343|14341|14344|14342|14346|14344|14343|14341|28
1643076410000|2022-01-25 02:06:50|14343.6|14341.6|14343.6|14341.6|14344.2|14342.2|14342.6|14340.6|15
1643076420000|2022-01-25 02:07:00|14343.9|14341.9|14339.7|14337.7|14343.9|14341.9|14339.7|14337.7|21
1643076430000|2022-01-25 02:07:10|14339.6|14337.6|14339.2|14337.2|14339.6|14337.6|14337.5|14335.5|19
1643076440000|2022-01-25 02:07:20|14339.4|14337.4|14342|14340|14342|14340|14339.4|14337.4|7
1643076450000|2022-01-25 02:07:30|14342.4|14340.4|14336|14334|14342.4|14340.4|14336|14334|11
1643076460000|2022-01-25 02:07:40|14335.2|14333.2|14337.2|14335.2|14337.9|14335.9|14334.6|14332.6|9
1643076470000|2022-01-25 02:07:50|14338.1|14336.1|14337.2|14335.2|14338.2|14336.2|14336.9|14334.9|12
1643076480000|2022-01-25 02:08:00|14337.1|14335.1|14335.9|14333.9|14337.7|14335.7|14335.7|14333.7|12
1643076490000|2022-01-25 02:08:10|14335.4|14333.4|14336.1|14334.1|14337|14335|14334.7|14332.7|35
1643076500000|2022-01-25 02:08:20|14336.4|14334.4|14336.4|14334.4|14337.1|14335.1|14336.1|14334.1|4
1643076510000|2022-01-25 02:08:30|14336.2|14334.2|14337.1|14335.1|14337.6|14335.6|14335.2|14333.2|13
1643076520000|2022-01-25 02:08:40|14337|14335|14336.5|14334.5|14338|14336|14335.7|14333.7|20
1643076530000|2022-01-25 02:08:50|14336.6|14334.6|14338.1|14336.1|14338.1|14336.1|14336.4|14334.4|13
1643076540000|2022-01-25 02:09:00|14338|14336|14336.2|14334.2|14341|14339|14335.1|14333.1|31
1643076550000|2022-01-25 02:09:10|14336.1|14334.1|14336.2|14334.2|14338.5|14336.5|14336.1|14334.1|7
1643076560000|2022-01-25 02:09:20|14336.1|14334.1|14333.5|14331.5|14336.1|14334.1|14333|14331|39
1643076570000|2022-01-25 02:09:30|14333.4|14331.4|14333.9|14331.9|14334|14332|14333.2|14331.2|5
1643076580000|2022-01-25 02:09:40|14334.4|14332.4|14331.5|14329.5|14335.7|14333.7|14331.5|14329.5|28
1643076590000|2022-01-25 02:09:50|14331.7|14329.7|14329|14327|14332.6|14330.6|14325.9|14323.9|88
1643076600000|2022-01-25 02:10:00|14329.6|14327.6|14330.2|14328.2|14331.4|14329.4|14327.5|14325.5|29
1643076610000|2022-01-25 02:10:10|14329.9|14327.9|14327.2|14325.2|14329.9|14327.9|14327.2|14325.2|27
1643076620000|2022-01-25 02:10:20|14327.1|14325.1|14326.1|14324.1|14328.1|14326.1|14325.6|14323.6|19
1643076630000|2022-01-25 02:10:30|14326.5|14324.5|14326.6|14324.6|14327.7|14325.7|14326.5|14324.5|4
1643076640000|2022-01-25 02:10:40|14327.4|14325.4|14327.9|14325.9|14330|14328|14327.4|14325.4|27
1643076650000|2022-01-25 02:10:50|14327.7|14325.7|14326.6|14324.6|14328|14326|14326.4|14324.4|17
1643076660000|2022-01-25 02:11:00|14325.9|14323.9|14329.4|14327.4|14329.4|14327.4|14325.1|14323.1|32
1643076670000|2022-01-25 02:11:10|14331|14329|14327.9|14325.9|14331|14329|14326.5|14324.5|19
1643076680000|2022-01-25 02:11:20|14327.7|14325.7|14322.9|14320.9|14327.7|14325.7|14321.7|14319.7|84
1643076690000|2022-01-25 02:11:30|14322.7|14320.7|14330.7|14328.7|14330.7|14328.7|14321.6|14319.6|40
1643076700000|2022-01-25 02:11:40|14331.7|14329.7|14333.2|14331.2|14335|14333|14331|14329|59
1643076710000|2022-01-25 02:11:50|14332.6|14330.6|14336.7|14334.7|14336.7|14334.7|14332.6|14330.6|34
1643076720000|2022-01-25 02:12:00|14336.9|14334.9|14338.4|14336.4|14338.9|14336.9|14335.1|14333.1|32
1643076730000|2022-01-25 02:12:10|14338.5|14336.5|14347.1|14345.1|14348.5|14346.5|14336.7|14334.7|111
1643076740000|2022-01-25 02:12:20|14346.1|14344.1|14346.9|14344.9|14346.9|14344.9|14344|14342|47
1643076750000|2022-01-25 02:12:30|14346.7|14344.7|14348.6|14346.6|14350.4|14348.4|14346.4|14344.4|70
1643076760000|2022-01-25 02:12:40|14348.2|14346.2|14345.4|14343.4|14348.7|14346.7|14342.6|14340.6|25
1643076770000|2022-01-25 02:12:50|14345.6|14343.6|14344.5|14342.5|14346.5|14344.5|14344|14342|28
1643076780000|2022-01-25 02:13:00|14344.4|14342.4|14347.5|14345.5|14347.5|14345.5|14343.4|14341.4|12
1643076790000|2022-01-25 02:13:10|14347.4|14345.4|14345.5|14343.5|14348.7|14346.7|14344.6|14342.6|23
1643076800000|2022-01-25 02:13:20|14345.2|14343.2|14346.9|14344.9|14346.9|14344.9|14344.6|14342.6|6
1643076810000|2022-01-25 02:13:30|14347.7|14345.7|14345.4|14343.4|14348.5|14346.5|14345.2|14343.2|27
1643076820000|2022-01-25 02:13:40|14345.6|14343.6|14343.9|14341.9|14346|14344|14343.7|14341.7|21
1643076830000|2022-01-25 02:13:50|14343.7|14341.7|14341|14339|14343.7|14341.7|14338.7|14336.7|38
1643076840000|2022-01-25 02:14:00|14340.9|14338.9|14343|14341|14344.6|14342.6|14340.5|14338.5|24
1643076850000|2022-01-25 02:14:10|14343.1|14341.1|14344.2|14342.2|14345|14343|14343.1|14341.1|10
1643076860000|2022-01-25 02:14:20|14344.4|14342.4|14343.9|14341.9|14346.5|14344.5|14343.7|14341.7|22
1643076870000|2022-01-25 02:14:30|14342.6|14340.6|14334.6|14332.6|14342.6|14340.6|14334.6|14332.6|38
1643076880000|2022-01-25 02:14:40|14333.9|14331.9|14332.6|14330.6|14334.6|14332.6|14330.1|14328.1|66
1643076890000|2022-01-25 02:14:50|14332.5|14330.5|14335.2|14333.2|14335.2|14333.2|14332.4|14330.4|36
1643076900000|2022-01-25 02:15:00|14334.7|14332.7|14338.9|14336.9|14339|14337|14333.2|14331.2|16
1643076910000|2022-01-25 02:15:10|14339|14337|14340.7|14338.7|14342|14340|14339|14337|46
1643076920000|2022-01-25 02:15:20|14341.2|14339.2|14339.9|14337.9|14341.4|14339.4|14337.6|14335.6|15
1643076930000|2022-01-25 02:15:30|14339.7|14337.7|14344|14342|14345.6|14343.6|14339.6|14337.6|33
1643076940000|2022-01-25 02:15:40|14343.9|14341.9|14342.1|14340.1|14344|14342|14342.1|14340.1|10
1643076950000|2022-01-25 02:15:50|14342.7|14340.7|14344|14342|14344.2|14342.2|14342.7|14340.7|11
1643076960000|2022-01-25 02:16:00|14344.1|14342.1|14340.9|14338.9|14344.7|14342.7|14339.4|14337.4|34
1643076970000|2022-01-25 02:16:10|14341.2|14339.2|14340.4|14338.4|14342|14340|14340.1|14338.1|11
1643076980000|2022-01-25 02:16:20|14340|14338|14338.5|14336.5|14340.9|14338.9|14336.2|14334.2|33
1643076990000|2022-01-25 02:16:30|14338.4|14336.4|14332.7|14330.7|14338.4|14336.4|14328.2|14326.2|75
1643077000000|2022-01-25 02:16:40|14332.6|14330.6|14333.9|14331.9|14334.6|14332.6|14329.5|14327.5|23
1643077010000|2022-01-25 02:16:50|14333.7|14331.7|14332|14330|14334|14332|14332|14330|5
1643077020000|2022-01-25 02:17:00|14332.1|14330.1|14329.5|14327.5|14333.5|14331.5|14329.2|14327.2|27
1643077030000|2022-01-25 02:17:10|14329.4|14327.4|14327.1|14325.1|14331.1|14329.1|14327.1|14325.1|32
1643077040000|2022-01-25 02:17:20|14326.6|14324.6|14327|14325|14329.9|14327.9|14326.6|14324.6|18
1643077050000|2022-01-25 02:17:30|14327.1|14325.1|14329.2|14327.2|14330|14328|14327|14325|19
1643077060000|2022-01-25 02:17:40|14329.5|14327.5|14327.2|14325.2|14329.5|14327.5|14327.1|14325.1|26
1643077070000|2022-01-25 02:17:50|14327.1|14325.1|14326.2|14324.2|14328|14326|14325.6|14323.6|35
1643077080000|2022-01-25 02:18:00|14326.1|14324.1|14322.6|14320.6|14326.7|14324.7|14322.2|14320.2|61
1643077090000|2022-01-25 02:18:10|14322.7|14320.7|14324.4|14322.4|14324.4|14322.4|14319.7|14317.7|75
1643077100000|2022-01-25 02:18:20|14324.1|14322.1|14321.9|14319.9|14324.4|14322.4|14321.9|14319.9|11
1643077110000|2022-01-25 02:18:30|14322|14320|14322.6|14320.6|14324.9|14322.9|14321.2|14319.2|19
1643077120000|2022-01-25 02:18:40|14322.9|14320.9|14322.2|14320.2|14323.6|14321.6|14321.5|14319.5|21
1643077130000|2022-01-25 02:18:50|14322.4|14320.4|14319.6|14317.6|14324.5|14322.5|14319|14317|111
1643077140000|2022-01-25 02:19:00|14320.2|14318.2|14320.1|14318.1|14320.7|14318.7|14318.5|14316.5|22
1643077150000|2022-01-25 02:19:10|14320|14318|14325.1|14323.1|14325.2|14323.2|14320|14318|130
1643077160000|2022-01-25 02:19:20|14325|14323|14321.7|14319.7|14325.1|14323.1|14321.2|14319.2|17
1643077170000|2022-01-25 02:19:30|14321.9|14319.9|14324.7|14322.7|14325.9|14323.9|14321.9|14319.9|40
1643077180000|2022-01-25 02:19:40|14324.9|14322.9|14321.4|14319.4|14325.1|14323.1|14321.4|14319.4|11
1643077190000|2022-01-25 02:19:50|14320.1|14318.1|14320.4|14318.4|14321|14319|14319|14317|88
1643077200000|2022-01-25 02:20:00|14320.2|14318.2|14319.6|14317.6|14320.2|14318.2|14317.6|14315.6|19
1643077210000|2022-01-25 02:20:10|14319.5|14317.5|14319.2|14317.2|14321.1|14319.1|14318.5|14316.5|35
1643077220000|2022-01-25 02:20:20|14318.5|14316.5|14318.9|14316.9|14319.7|14317.7|14317|14315|30
1643077230000|2022-01-25 02:20:30|14319|14317|14322.2|14320.2|14323.1|14321.1|14318.5|14316.5|33
1643077240000|2022-01-25 02:20:40|14320.2|14318.2|14321.2|14319.2|14321.7|14319.7|14319.9|14317.9|14
1643077250000|2022-01-25 02:20:50|14321|14319|14318.1|14316.1|14321.2|14319.2|14318.1|14316.1|12
1643077260000|2022-01-25 02:21:00|14318|14316|14316.4|14314.4|14318.1|14316.1|14316.2|14314.2|64
1643077270000|2022-01-25 02:21:10|14316.6|14314.6|14318.9|14316.9|14318.9|14316.9|14316.6|14314.6|4
1643077280000|2022-01-25 02:21:20|14319.2|14317.2|14320.5|14318.5|14321|14319|14319.2|14317.2|17
1643077290000|2022-01-25 02:21:30|14320.4|14318.4|14322.7|14320.7|14323.9|14321.9|14319.9|14317.9|98
1643077300000|2022-01-25 02:21:40|14322.6|14320.6|14322.2|14320.2|14324.1|14322.1|14321.5|14319.5|17
1643077310000|2022-01-25 02:21:50|14323.5|14321.5|14323.2|14321.2|14324|14322|14322.4|14320.4|10
1643077320000|2022-01-25 02:22:00|14323.1|14321.1|14323.2|14321.2|14324|14322|14322.1|14320.1|20
1643077330000|2022-01-25 02:22:10|14323.1|14321.1|14320.9|14318.9|14323.1|14321.1|14320.9|14318.9|6
1643077340000|2022-01-25 02:22:20|14320.6|14318.6|14321.1|14319.1|14322.9|14320.9|14319.5|14317.5|32
1643077350000|2022-01-25 02:22:30|14321.2|14319.2|14318|14316|14321.4|14319.4|14317.7|14315.7|16
1643077360000|2022-01-25 02:22:40|14318.1|14316.1|14317.9|14315.9|14318.6|14316.6|14317.2|14315.2|13
1643077370000|2022-01-25 02:22:50|14317.7|14315.7|14317.5|14315.5|14319.5|14317.5|14315.9|14313.9|34
1643077380000|2022-01-25 02:23:00|14317.4|14315.4|14317.1|14315.1|14319.9|14317.9|14316.4|14314.4|24
1643077390000|2022-01-25 02:23:10|14317.2|14315.2|14318|14316|14319.6|14317.6|14317.2|14315.2|20
1643077400000|2022-01-25 02:23:20|14318.1|14316.1|14314.2|14312.2|14318.1|14316.1|14313.9|14311.9|68
1643077410000|2022-01-25 02:23:30|14315.4|14313.4|14314.1|14312.1|14316|14314|14313.5|14311.5|31
1643077420000|2022-01-25 02:23:40|14314.2|14312.2|14303.4|14301.4|14314.2|14312.2|14302.6|14300.6|260
1643077430000|2022-01-25 02:23:50|14303.2|14301.2|14300.4|14298.4|14304.5|14302.5|14297.9|14295.9|118
1643077440000|2022-01-25 02:24:00|14300.7|14298.7|14309.2|14307.2|14312.9|14310.9|14300.7|14298.7|129
1643077450000|2022-01-25 02:24:10|14310.2|14308.2|14310.7|14308.7|14311.7|14309.7|14309.9|14307.9|17
1643077460000|2022-01-25 02:24:20|14311|14309|14316.1|14314.1|14316.1|14314.1|14310.9|14308.9|65
1643077470000|2022-01-25 02:24:30|14316|14314|14316.2|14314.2|14318.2|14316.2|14315.7|14313.7|63
1643077480000|2022-01-25 02:24:40|14315.9|14313.9|14310.9|14308.9|14315.9|14313.9|14308.5|14306.5|66
1643077490000|2022-01-25 02:24:50|14310.7|14308.7|14310.5|14308.5|14310.7|14308.7|14309.2|14307.2|32
1643077500000|2022-01-25 02:25:00|14310.4|14308.4|14309.4|14307.4|14310.9|14308.9|14308.5|14306.5|40
1643077510000|2022-01-25 02:25:10|14309.9|14307.9|14308.6|14306.6|14310.1|14308.1|14307.7|14305.7|61
1643077520000|2022-01-25 02:25:20|14308.7|14306.7|14312|14310|14312|14310|14308.2|14306.2|18
1643077530000|2022-01-25 02:25:30|14311.9|14309.9|14314.2|14312.2|14314.2|14312.2|14310.2|14308.2|26
1643077540000|2022-01-25 02:25:40|14315.2|14313.2|14315.9|14313.9|14315.9|14313.9|14312.9|14310.9|33
1643077550000|2022-01-25 02:25:50|14316|14314|14316.2|14314.2|14316.9|14314.9|14314.1|14312.1|53
1643077560000|2022-01-25 02:26:00|14316.5|14314.5|14313.7|14311.7|14317.2|14315.2|14313.7|14311.7|19
1643077570000|2022-01-25 02:26:10|14314.4|14312.4|14314.2|14312.2|14314.5|14312.5|14310.5|14308.5|35
1643077580000|2022-01-25 02:26:20|14315.6|14313.6|14317.6|14315.6|14319|14317|14315.6|14313.6|27
1643077590000|2022-01-25 02:26:30|14317.2|14315.2|14323.1|14321.1|14323.1|14321.1|14316.7|14314.7|68
1643077600000|2022-01-25 02:26:40|14323|14321|14322.7|14320.7|14323.1|14321.1|14321.6|14319.6|31
1643077610000|2022-01-25 02:26:50|14322.5|14320.5|14322|14320|14323.4|14321.4|14320.9|14318.9|31
1643077620000|2022-01-25 02:27:00|14321.9|14319.9|14319.2|14317.2|14322|14320|14319.1|14317.1|26
1643077630000|2022-01-25 02:27:10|14319.1|14317.1|14319.9|14317.9|14320.2|14318.2|14317.9|14315.9|21
1643077640000|2022-01-25 02:27:20|14320.4|14318.4|14318.4|14316.4|14320.7|14318.7|14318.1|14316.1|30
1643077650000|2022-01-25 02:27:30|14316|14314|14319.9|14317.9|14319.9|14317.9|14315.1|14313.1|65
1643077660000|2022-01-25 02:27:40|14320|14318|14323.2|14321.2|14323.9|14321.9|14320|14318|30
1643077670000|2022-01-25 02:27:50|14322.5|14320.5|14328|14326|14328.7|14326.7|14322.5|14320.5|63
1643077680000|2022-01-25 02:28:00|14327.9|14325.9|14326|14324|14328.2|14326.2|14323.9|14321.9|31
1643077690000|2022-01-25 02:28:10|14325.9|14323.9|14324.1|14322.1|14326|14324|14323.7|14321.7|21
1643077700000|2022-01-25 02:28:20|14324.2|14322.2|14323|14321|14324.2|14322.2|14321.2|14319.2|25
1643077710000|2022-01-25 02:28:30|14323.1|14321.1|14322.2|14320.2|14323.2|14321.2|14322.1|14320.1|21
1643077720000|2022-01-25 02:28:40|14321.7|14319.7|14323.7|14321.7|14324|14322|14321.5|14319.5|26
1643077730000|2022-01-25 02:28:50|14323.9|14321.9|14322|14320|14324.4|14322.4|14321.1|14319.1|27
1643077740000|2022-01-25 02:29:00|14321.9|14319.9|14324.1|14322.1|14324.1|14322.1|14319.4|14317.4|36
1643077750000|2022-01-25 02:29:10|14324|14322|14321.7|14319.7|14324|14322|14319.2|14317.2|27
1643077760000|2022-01-25 02:29:20|14321.9|14319.9|14319.6|14317.6|14321.9|14319.9|14317.9|14315.9|17
1643077770000|2022-01-25 02:29:30|14319.2|14317.2|14319.7|14317.7|14319.7|14317.7|14318.7|14316.7|4
1643077780000|2022-01-25 02:29:40|14319.9|14317.9|14319.7|14317.7|14320|14318|14318.9|14316.9|3
1643077790000|2022-01-25 02:29:50|14319.5|14317.5|14315.9|14313.9|14320.5|14318.5|14315.2|14313.2|25
1643077800000|2022-01-25 02:30:00|14315.5|14313.5|14332.5|14330.5|14335.7|14333.7|14315.5|14313.5|198
1643077810000|2022-01-25 02:30:10|14332.9|14330.9|14332.7|14330.7|14334.2|14332.2|14330.9|14328.9|60
1643077820000|2022-01-25 02:30:20|14332.9|14330.9|14339.5|14337.5|14341|14339|14332.7|14330.7|83
1643077830000|2022-01-25 02:30:30|14339.1|14337.1|14332|14330|14339.6|14337.6|14332|14330|56
1643077840000|2022-01-25 02:30:40|14332.6|14330.6|14328.7|14326.7|14332.9|14330.9|14328.4|14326.4|41
1643077850000|2022-01-25 02:30:50|14328.6|14326.6|14326.1|14324.1|14329|14327|14325.1|14323.1|28
1643077860000|2022-01-25 02:31:00|14326.6|14324.6|14323.7|14321.7|14327.6|14325.6|14322.1|14320.1|40
1643077870000|2022-01-25 02:31:10|14323.6|14321.6|14325.1|14323.1|14325.6|14323.6|14323.1|14321.1|14
1643077880000|2022-01-25 02:31:20|14325|14323|14324.5|14322.5|14325.9|14323.9|14322.9|14320.9|10
1643077890000|2022-01-25 02:31:30|14324.6|14322.6|14324.6|14322.6|14325.9|14323.9|14324.2|14322.2|51
1643077900000|2022-01-25 02:31:40|14324.7|14322.7|14333.6|14331.6|14334.4|14332.4|14324.7|14322.7|30
1643077910000|2022-01-25 02:31:50|14334|14332|14331.6|14329.6|14335|14333|14331.4|14329.4|42
1643077920000|2022-01-25 02:32:00|14331.7|14329.7|14333.1|14331.1|14333.1|14331.1|14330.9|14328.9|22
1643077930000|2022-01-25 02:32:10|14333.2|14331.2|14337.2|14335.2|14341.6|14339.6|14333.2|14331.2|75
1643077940000|2022-01-25 02:32:20|14337|14335|14334.5|14332.5|14337.1|14335.1|14333.7|14331.7|22
1643077950000|2022-01-25 02:32:30|14335|14333|14336.2|14334.2|14336.9|14334.9|14334.5|14332.5|20
1643077960000|2022-01-25 02:32:40|14336.1|14334.1|14334|14332|14336.2|14334.2|14334|14332|8
1643077970000|2022-01-25 02:32:50|14334.1|14332.1|14335.7|14333.7|14338.2|14336.2|14334.1|14332.1|20
1643077980000|2022-01-25 02:33:00|14335.6|14333.6|14337.5|14335.5|14337.6|14335.6|14335.6|14333.6|7
1643077990000|2022-01-25 02:33:10|14337.6|14335.6|14335.7|14333.7|14337.6|14335.6|14335.5|14333.5|9
1643078000000|2022-01-25 02:33:20|14337.2|14335.2|14340.7|14338.7|14342.2|14340.2|14337.2|14335.2|78
1643078010000|2022-01-25 02:33:30|14341|14339|14340.5|14338.5|14341.7|14339.7|14340.2|14338.2|13
1643078020000|2022-01-25 02:33:40|14339.9|14337.9|14337.6|14335.6|14340.2|14338.2|14334.4|14332.4|79
1643078030000|2022-01-25 02:33:50|14337.5|14335.5|14338|14336|14338|14336|14336.2|14334.2|11
1643078040000|2022-01-25 02:34:00|14337.9|14335.9|14336.1|14334.1|14338.1|14336.1|14335|14333|20
1643078050000|2022-01-25 02:34:10|14336.2|14334.2|14336.6|14334.6|14339.5|14337.5|14335.6|14333.6|19
1643078060000|2022-01-25 02:34:20|14336.7|14334.7|14336.6|14334.6|14337.2|14335.2|14335.6|14333.6|16
1643078070000|2022-01-25 02:34:30|14336.5|14334.5|14334.9|14332.9|14337|14335|14331.1|14329.1|47
1643078080000|2022-01-25 02:34:40|14335|14333|14335.9|14333.9|14336.5|14334.5|14334|14332|11
1643078090000|2022-01-25 02:34:50|14336.4|14334.4|14336.9|14334.9|14337.9|14335.9|14336.2|14334.2|29
1643078100000|2022-01-25 02:35:00|14336.6|14334.6|14334.7|14332.7|14336.9|14334.9|14334.2|14332.2|26
1643078110000|2022-01-25 02:35:10|14335.4|14333.4|14338.6|14336.6|14338.9|14336.9|14334.2|14332.2|31
1643078120000|2022-01-25 02:35:20|14338.7|14336.7|14336.4|14334.4|14339.5|14337.5|14336.1|14334.1|18
1643078130000|2022-01-25 02:35:30|14336.2|14334.2|14338|14336|14338.2|14336.2|14336.1|14334.1|15
1643078140000|2022-01-25 02:35:40|14337.9|14335.9|14339|14337|14339.4|14337.4|14337.9|14335.9|10
1643078150000|2022-01-25 02:35:50|14339.1|14337.1|14337.5|14335.5|14342|14340|14337.5|14335.5|46
1643078160000|2022-01-25 02:36:00|14337.6|14335.6|14336.5|14334.5|14337.6|14335.6|14335|14333|15
1643078170000|2022-01-25 02:36:10|14336.1|14334.1|14334.9|14332.9|14338|14336|14334.9|14332.9|22
1643078180000|2022-01-25 02:36:20|14332.6|14330.6|14331.9|14329.9|14333.4|14331.4|14328.4|14326.4|45
1643078190000|2022-01-25 02:36:30|14332|14330|14330.7|14328.7|14333.5|14331.5|14330|14328|16
1643078200000|2022-01-25 02:36:40|14330|14328|14330.7|14328.7|14331|14329|14330|14328|7
1643078210000|2022-01-25 02:36:50|14332|14330|14331|14329|14333.1|14331.1|14330.9|14328.9|12
1643078220000|2022-01-25 02:37:00|14330.7|14328.7|14327.7|14325.7|14331|14329|14327.7|14325.7|24
1643078230000|2022-01-25 02:37:10|14328.6|14326.6|14326.7|14324.7|14329.1|14327.1|14325.9|14323.9|22
1643078240000|2022-01-25 02:37:20|14326|14324|14331.9|14329.9|14332.9|14330.9|14324.6|14322.6|31
1643078250000|2022-01-25 02:37:30|14332|14330|14332.4|14330.4|14333.2|14331.2|14331.5|14329.5|12
1643078260000|2022-01-25 02:37:40|14332.2|14330.2|14332.9|14330.9|14333.2|14331.2|14331.5|14329.5|11
1643078270000|2022-01-25 02:37:50|14332.7|14330.7|14328.7|14326.7|14332.7|14330.7|14328.6|14326.6|6
1643078280000|2022-01-25 02:38:00|14329.2|14327.2|14331.5|14329.5|14331.5|14329.5|14329.2|14327.2|15
1643078290000|2022-01-25 02:38:10|14331.4|14329.4|14328.9|14326.9|14331.4|14329.4|14328.2|14326.2|7
1643078300000|2022-01-25 02:38:20|14328.7|14326.7|14327.6|14325.6|14328.7|14326.7|14327.4|14325.4|7
1643078310000|2022-01-25 02:38:30|14326.7|14324.7|14326.1|14324.1|14326.7|14324.7|14325.2|14323.2|17
1643078320000|2022-01-25 02:38:40|14325|14323|14324.2|14322.2|14325.1|14323.1|14324.2|14322.2|13
1643078330000|2022-01-25 02:38:50|14324|14322|14324.7|14322.7|14325.2|14323.2|14323.6|14321.6|28
1643078340000|2022-01-25 02:39:00|14324.5|14322.5|14325.5|14323.5|14325.7|14323.7|14322.6|14320.6|19
1643078350000|2022-01-25 02:39:10|14325|14323|14325.5|14323.5|14326|14324|14325|14323|13
1643078360000|2022-01-25 02:39:20|14325.4|14323.4|14321.7|14319.7|14325.5|14323.5|14321.7|14319.7|9
1643078370000|2022-01-25 02:39:30|14322|14320|14321.7|14319.7|14322.5|14320.5|14321.5|14319.5|7
1643078380000|2022-01-25 02:39:40|14321.9|14319.9|14319.2|14317.2|14321.9|14319.9|14318.2|14316.2|50
1643078390000|2022-01-25 02:39:50|14319.1|14317.1|14315.7|14313.7|14319.4|14317.4|14314.6|14312.6|50
1643078400000|2022-01-25 02:40:00|14315.6|14313.6|14315.5|14313.5|14318.6|14316.6|14314.6|14312.6|26
1643078410000|2022-01-25 02:40:10|14315.9|14313.9|14317.6|14315.6|14318.1|14316.1|14314.2|14312.2|39
1643078420000|2022-01-25 02:40:20|14317.5|14315.5|14319.7|14317.7|14320.7|14318.7|14317.1|14315.1|22
1643078430000|2022-01-25 02:40:30|14319.9|14317.9|14318.6|14316.6|14320.5|14318.5|14318.4|14316.4|15
1643078440000|2022-01-25 02:40:40|14318.2|14316.2|14320.5|14318.5|14320.5|14318.5|14318|14316|14
1643078450000|2022-01-25 02:40:50|14320.4|14318.4|14317.6|14315.6|14321.2|14319.2|14317.6|14315.6|29
1643078460000|2022-01-25 02:41:00|14317.7|14315.7|14322|14320|14322|14320|14317.4|14315.4|34
1643078470000|2022-01-25 02:41:10|14321.4|14319.4|14321.2|14319.2|14321.7|14319.7|14320.1|14318.1|16
1643078480000|2022-01-25 02:41:20|14321.4|14319.4|14324.9|14322.9|14325.2|14323.2|14320.9|14318.9|38
1643078490000|2022-01-25 02:41:30|14325.2|14323.2|14323.9|14321.9|14325.2|14323.2|14323|14321|17
1643078500000|2022-01-25 02:41:40|14323.7|14321.7|14323.4|14321.4|14324.6|14322.6|14323|14321|6
1643078510000|2022-01-25 02:41:50|14323.5|14321.5|14321.4|14319.4|14324|14322|14321|14319|20
1643078520000|2022-01-25 02:42:00|14320.6|14318.6|14314.1|14312.1|14321|14319|14314.1|14312.1|45
1643078530000|2022-01-25 02:42:10|14314|14312|14312.5|14310.5|14314.7|14312.7|14309.9|14307.9|67
1643078540000|2022-01-25 02:42:20|14312.2|14310.2|14313|14311|14315.6|14313.6|14311.7|14309.7|36
1643078550000|2022-01-25 02:42:30|14312.7|14310.7|14315.5|14313.5|14317.1|14315.1|14312.7|14310.7|61
1643078560000|2022-01-25 02:42:40|14315.6|14313.6|14316.5|14314.5|14316.9|14314.9|14315.6|14313.6|3
1643078570000|2022-01-25 02:42:50|14316.6|14314.6|14318.4|14316.4|14318.6|14316.6|14316.6|14314.6|20
1643078580000|2022-01-25 02:43:00|14318.1|14316.1|14314.6|14312.6|14318.1|14316.1|14314.1|14312.1|20
1643078590000|2022-01-25 02:43:10|14314.5|14312.5|14313.7|14311.7|14314.5|14312.5|14312.4|14310.4|21
1643078600000|2022-01-25 02:43:20|14313.9|14311.9|14312.9|14310.9|14315.1|14313.1|14312.9|14310.9|12
1643078610000|2022-01-25 02:43:30|14312.6|14310.6|14312.9|14310.9|14314.4|14312.4|14312.2|14310.2|34
1643078620000|2022-01-25 02:43:40|14312.7|14310.7|14314|14312|14314|14312|14310.5|14308.5|46
1643078630000|2022-01-25 02:43:50|14313.9|14311.9|14313.1|14311.1|14314.1|14312.1|14312.9|14310.9|5
1643078640000|2022-01-25 02:44:00|14312.6|14310.6|14314.7|14312.7|14314.7|14312.7|14312.5|14310.5|25
1643078650000|2022-01-25 02:44:10|14314.6|14312.6|14312.1|14310.1|14314.9|14312.9|14311.4|14309.4|13
1643078660000|2022-01-25 02:44:20|14312|14310|14313.7|14311.7|14313.7|14311.7|14311.5|14309.5|7
1643078670000|2022-01-25 02:44:30|14313.6|14311.6|14302.7|14300.7|14313.6|14311.6|14302.5|14300.5|272
1643078680000|2022-01-25 02:44:40|14302.2|14300.2|14303.7|14301.7|14306|14304|14302.2|14300.2|43
1643078690000|2022-01-25 02:44:50|14303.9|14301.9|14303.9|14301.9|14305.2|14303.2|14303.1|14301.1|20
1643078700000|2022-01-25 02:45:00|14303.2|14301.2|14304.9|14302.9|14304.9|14302.9|14301.4|14299.4|40
1643078710000|2022-01-25 02:45:10|14305|14303|14308.1|14306.1|14309|14307|14304.7|14302.7|73
1643078720000|2022-01-25 02:45:20|14307.9|14305.9|14310.9|14308.9|14311|14309|14307.5|14305.5|40
1643078730000|2022-01-25 02:45:30|14310.7|14308.7|14313|14311|14313|14311|14309.7|14307.7|23
1643078740000|2022-01-25 02:45:40|14313.7|14311.7|14312|14310|14313.7|14311.7|14311.6|14309.6|12
1643078750000|2022-01-25 02:45:50|14311.7|14309.7|14311.7|14309.7|14312.1|14310.1|14310.5|14308.5|31
1643078760000|2022-01-25 02:46:00|14311.6|14309.6|14315|14313|14315|14313|14311.6|14309.6|31
1643078770000|2022-01-25 02:46:10|14315.2|14313.2|14319.5|14317.5|14320.5|14318.5|14315.2|14313.2|35
1643078780000|2022-01-25 02:46:20|14318.1|14316.1|14316.7|14314.7|14319.2|14317.2|14316.7|14314.7|38
1643078790000|2022-01-25 02:46:30|14316.9|14314.9|14317.9|14315.9|14319.4|14317.4|14316.5|14314.5|32
1643078800000|2022-01-25 02:46:40|14319.4|14317.4|14316.7|14314.7|14319.4|14317.4|14316.1|14314.1|28
1643078810000|2022-01-25 02:46:50|14316.6|14314.6|14314.2|14312.2|14316.9|14314.9|14314|14312|15
1643078820000|2022-01-25 02:47:00|14314.9|14312.9|14314|14312|14316.5|14314.5|14313.9|14311.9|21
1643078830000|2022-01-25 02:47:10|14313.6|14311.6|14314|14312|14315.1|14313.1|14313.2|14311.2|97
1643078840000|2022-01-25 02:47:20|14313.7|14311.7|14314.9|14312.9|14315.5|14313.5|14313.4|14311.4|14
1643078850000|2022-01-25 02:47:30|14314.7|14312.7|14313.5|14311.5|14314.9|14312.9|14312.6|14310.6|7
1643078860000|2022-01-25 02:47:40|14313.4|14311.4|14315.7|14313.7|14317.2|14315.2|14312.9|14310.9|15
1643078870000|2022-01-25 02:47:50|14315.6|14313.6|14317.1|14315.1|14317.4|14315.4|14315.6|14313.6|3
1643078880000|2022-01-25 02:48:00|14316|14314|14320.5|14318.5|14321.7|14319.7|14316|14314|24
1643078890000|2022-01-25 02:48:10|14320.4|14318.4|14317.5|14315.5|14320.5|14318.5|14316.2|14314.2|33
1643078900000|2022-01-25 02:48:20|14317.2|14315.2|14316.7|14314.7|14319|14317|14316.5|14314.5|23
1643078910000|2022-01-25 02:48:30|14316.9|14314.9|14315.4|14313.4|14317.5|14315.5|14315|14313|12
1643078920000|2022-01-25 02:48:40|14315.1|14313.1|14312.9|14310.9|14315.1|14313.1|14311.7|14309.7|39
1643078930000|2022-01-25 02:48:50|14312.7|14310.7|14312.7|14310.7|14313.9|14311.9|14311.4|14309.4|38
1643078940000|2022-01-25 02:49:00|14312.6|14310.6|14308.4|14306.4|14312.6|14310.6|14307.2|14305.2|76
1643078950000|2022-01-25 02:49:10|14308.7|14306.7|14309|14307|14309.2|14307.2|14307.5|14305.5|7
1643078960000|2022-01-25 02:49:20|14309.4|14307.4|14308.2|14306.2|14309.4|14307.4|14308.2|14306.2|39
1643078970000|2022-01-25 02:49:30|14308.4|14306.4|14314.7|14312.7|14314.7|14312.7|14307.4|14305.4|25
1643078980000|2022-01-25 02:49:40|14315.2|14313.2|14319.1|14317.1|14319.5|14317.5|14315.1|14313.1|33
1643078990000|2022-01-25 02:49:50|14319.2|14317.2|14318.9|14316.9|14321.7|14319.7|14318|14316|20
1643079000000|2022-01-25 02:50:00|14318.2|14316.2|14314.6|14312.6|14318.5|14316.5|14314.6|14312.6|39
1643079010000|2022-01-25 02:50:10|14314.5|14312.5|14314.7|14312.7|14315.2|14313.2|14313.6|14311.6|18
1643079020000|2022-01-25 02:50:20|14314.5|14312.5|14320.4|14318.4|14320.4|14318.4|14314.5|14312.5|30
1643079030000|2022-01-25 02:50:30|14319.7|14317.7|14318.6|14316.6|14320.1|14318.1|14318.6|14316.6|20
1643079040000|2022-01-25 02:50:40|14318.9|14316.9|14316.1|14314.1|14318.9|14316.9|14316.1|14314.1|12
1643079050000|2022-01-25 02:50:50|14316|14314|14316.5|14314.5|14317|14315|14316|14314|5
1643079060000|2022-01-25 02:51:00|14316|14314|14316.9|14314.9|14316.9|14314.9|14315.7|14313.7|35
1643079070000|2022-01-25 02:51:10|14317.4|14315.4|14321.1|14319.1|14321.4|14319.4|14316.9|14314.9|27
1643079080000|2022-01-25 02:51:20|14320.7|14318.7|14324.5|14322.5|14325.1|14323.1|14319.7|14317.7|59
1643079090000|2022-01-25 02:51:30|14324.6|14322.6|14323.7|14321.7|14324.9|14322.9|14323|14321|24
1643079100000|2022-01-25 02:51:40|14323.2|14321.2|14323.6|14321.6|14324.4|14322.4|14322.6|14320.6|12
1643079110000|2022-01-25 02:51:50|14323.7|14321.7|14322.7|14320.7|14323.9|14321.9|14322.4|14320.4|15
1643079120000|2022-01-25 02:52:00|14323.2|14321.2|14325.2|14323.2|14326.5|14324.5|14323.2|14321.2|21
1643079130000|2022-01-25 02:52:10|14325.7|14323.7|14323.4|14321.4|14325.7|14323.7|14323.2|14321.2|20
1643079140000|2022-01-25 02:52:20|14323.7|14321.7|14325.2|14323.2|14325.5|14323.5|14323.2|14321.2|26
1643079150000|2022-01-25 02:52:30|14325.4|14323.4|14320.4|14318.4|14325.4|14323.4|14320.4|14318.4|46
1643079160000|2022-01-25 02:52:40|14320.2|14318.2|14326|14324|14327.1|14325.1|14319.9|14317.9|153
1643079170000|2022-01-25 02:52:50|14326.2|14324.2|14322.6|14320.6|14326.7|14324.7|14322.2|14320.2|21
1643079180000|2022-01-25 02:53:00|14322.7|14320.7|14323.5|14321.5|14323.6|14321.6|14322.6|14320.6|14
1643079190000|2022-01-25 02:53:10|14323.6|14321.6|14321.9|14319.9|14323.6|14321.6|14320|14318|30
1643079200000|2022-01-25 02:53:20|14321.7|14319.7|14324|14322|14324|14322|14321.6|14319.6|12
1643079210000|2022-01-25 02:53:30|14323.4|14321.4|14324.1|14322.1|14325.2|14323.2|14323.4|14321.4|18
1643079220000|2022-01-25 02:53:40|14323.9|14321.9|14321.1|14319.1|14324|14322|14320.9|14318.9|32
1643079230000|2022-01-25 02:53:50|14320.5|14318.5|14322|14320|14322.6|14320.6|14320.5|14318.5|20
1643079240000|2022-01-25 02:54:00|14322.4|14320.4|14321.1|14319.1|14322.5|14320.5|14321.1|14319.1|19
1643079250000|2022-01-25 02:54:10|14322|14320|14321.9|14319.9|14322.7|14320.7|14321.2|14319.2|11
1643079260000|2022-01-25 02:54:20|14322|14320|14322.5|14320.5|14322.9|14320.9|14322|14320|21
1643079270000|2022-01-25 02:54:30|14322.6|14320.6|14321.7|14319.7|14323.5|14321.5|14321.6|14319.6|7
1643079280000|2022-01-25 02:54:40|14322|14320|14322.5|14320.5|14323.2|14321.2|14322|14320|4
1643079290000|2022-01-25 02:54:50|14322.6|14320.6|14324.2|14322.2|14325.4|14323.4|14322.4|14320.4|14
1643079300000|2022-01-25 02:55:00|14324.1|14322.1|14323.7|14321.7|14324.5|14322.5|14323.5|14321.5|10
1643079310000|2022-01-25 02:55:10|14323.9|14321.9|14320.1|14318.1|14323.9|14321.9|14319.6|14317.6|26
1643079320000|2022-01-25 02:55:20|14320|14318|14320.2|14318.2|14321.5|14319.5|14319.5|14317.5|17
1643079330000|2022-01-25 02:55:30|14320.1|14318.1|14317.2|14315.2|14320.1|14318.1|14316.4|14314.4|37
1643079340000|2022-01-25 02:55:40|14317.1|14315.1|14316.2|14314.2|14317.6|14315.6|14315.2|14313.2|25
1643079350000|2022-01-25 02:55:50|14316|14314|14317.7|14315.7|14319|14317|14316|14314|17
1643079360000|2022-01-25 02:56:00|14317.2|14315.2|14319.7|14317.7|14320.4|14318.4|14316.9|14314.9|22
1643079370000|2022-01-25 02:56:10|14320.1|14318.1|14322.5|14320.5|14322.9|14320.9|14320.1|14318.1|13
1643079380000|2022-01-25 02:56:20|14322.1|14320.1|14321.9|14319.9|14322.5|14320.5|14321.7|14319.7|12
1643079390000|2022-01-25 02:56:30|14322|14320|14321.7|14319.7|14322.1|14320.1|14318.9|14316.9|45
1643079400000|2022-01-25 02:56:40|14321.9|14319.9|14321.9|14319.9|14322.7|14320.7|14321.7|14319.7|2
1643079410000|2022-01-25 02:56:50|14321.7|14319.7|14323.9|14321.9|14325.4|14323.4|14321.5|14319.5|31
1643079420000|2022-01-25 02:57:00|14324|14322|14325|14323|14325|14323|14323.6|14321.6|21
1643079430000|2022-01-25 02:57:10|14324.9|14322.9|14334.1|14332.1|14335.6|14333.6|14324.2|14322.2|175
1643079440000|2022-01-25 02:57:20|14334.5|14332.5|14335|14333|14336.5|14334.5|14333.1|14331.1|52
1643079450000|2022-01-25 02:57:30|14334.4|14332.4|14331.1|14329.1|14334.9|14332.9|14330.6|14328.6|24
1643079460000|2022-01-25 02:57:40|14334.6|14332.6|14334.7|14332.7|14335|14333|14333.2|14331.2|100
1643079470000|2022-01-25 02:57:50|14335.1|14333.1|14337.7|14335.7|14337.7|14335.7|14334.7|14332.7|16
1643079480000|2022-01-25 02:58:00|14337.6|14335.6|14336.7|14334.7|14337.6|14335.6|14335.7|14333.7|34
1643079490000|2022-01-25 02:58:10|14336.6|14334.6|14337.5|14335.5|14338.1|14336.1|14333.6|14331.6|41
1643079500000|2022-01-25 02:58:20|14336.7|14334.7|14337.9|14335.9|14337.9|14335.9|14336|14334|17
1643079510000|2022-01-25 02:58:30|14338|14336|14345.5|14343.5|14347.5|14345.5|14338|14336|142
1643079520000|2022-01-25 02:58:40|14345|14343|14349.2|14347.2|14349.6|14347.6|14345|14343|93
1643079530000|2022-01-25 02:58:50|14348.9|14346.9|14348.7|14346.7|14350.9|14348.9|14348|14346|38
1643079540000|2022-01-25 02:59:00|14348.6|14346.6|14351.2|14349.2|14351.5|14349.5|14348|14346|49
1643079550000|2022-01-25 02:59:10|14351.4|14349.4|14347.4|14345.4|14351.5|14349.5|14347.1|14345.1|43
1643079560000|2022-01-25 02:59:20|14347.2|14345.2|14344.9|14342.9|14347.4|14345.4|14344.2|14342.2|38
1643079570000|2022-01-25 02:59:30|14344.4|14342.4|14345.5|14343.5|14345.6|14343.6|14343.4|14341.4|27
1643079580000|2022-01-25 02:59:40|14346.5|14344.5|14344.5|14342.5|14347|14345|14342.7|14340.7|22
1643079590000|2022-01-25 02:59:50|14344.9|14342.9|14348.2|14346.2|14348.4|14346.4|14344.5|14342.5|34
1643079600000|2022-01-25 03:00:00|14347.2|14345.2|14343.7|14341.7|14347.2|14345.2|14343.5|14341.5|41
1643079610000|2022-01-25 03:00:10|14343.6|14341.6|14338.1|14336.1|14343.6|14341.6|14336.2|14334.2|57
1643079620000|2022-01-25 03:00:20|14338|14336|14341.6|14339.6|14341.6|14339.6|14337.5|14335.5|34
1643079630000|2022-01-25 03:00:30|14341.5|14339.5|14340.4|14338.4|14341.6|14339.6|14339.4|14337.4|32
1643079640000|2022-01-25 03:00:40|14340.1|14338.1|14340.9|14338.9|14341.4|14339.4|14340.1|14338.1|5
1643079650000|2022-01-25 03:00:50|14340.7|14338.7|14339.1|14337.1|14340.7|14338.7|14338.2|14336.2|34
1643079660000|2022-01-25 03:01:00|14339.5|14337.5|14337.4|14335.4|14341.4|14339.4|14337.4|14335.4|27
1643079670000|2022-01-25 03:01:10|14337.5|14335.5|14337|14335|14338.2|14336.2|14335.5|14333.5|47
1643079680000|2022-01-25 03:01:20|14337.2|14335.2|14337.9|14335.9|14338.1|14336.1|14336.4|14334.4|13
1643079690000|2022-01-25 03:01:30|14336.7|14334.7|14336.6|14334.6|14336.9|14334.9|14336.4|14334.4|8
1643079700000|2022-01-25 03:01:40|14336.5|14334.5|14331.5|14329.5|14336.5|14334.5|14328.9|14326.9|74
1643079710000|2022-01-25 03:01:50|14331.4|14329.4|14329.9|14327.9|14331.7|14329.7|14329.7|14327.7|19
1643079720000|2022-01-25 03:02:00|14331.2|14329.2|14332|14330|14333.5|14331.5|14331|14329|23
1643079730000|2022-01-25 03:02:10|14331.9|14329.9|14333.5|14331.5|14334.4|14332.4|14331.9|14329.9|7
1643079740000|2022-01-25 03:02:20|14333.1|14331.1|14333.5|14331.5|14334.1|14332.1|14333.1|14331.1|4
1643079750000|2022-01-25 03:02:30|14334|14332|14333.5|14331.5|14334.4|14332.4|14333.5|14331.5|3
1643079760000|2022-01-25 03:02:40|14333.2|14331.2|14331|14329|14333.2|14331.2|14330.2|14328.2|11
1643079770000|2022-01-25 03:02:50|14330.9|14328.9|14330.1|14328.1|14331.7|14329.7|14329.6|14327.6|11
1643079780000|2022-01-25 03:03:00|14330|14328|14323.9|14321.9|14330.2|14328.2|14322.1|14320.1|89
1643079790000|2022-01-25 03:03:10|14323.2|14321.2|14328.1|14326.1|14328.5|14326.5|14323.2|14321.2|23
1643079800000|2022-01-25 03:03:20|14328|14326|14325.9|14323.9|14328.2|14326.2|14325.7|14323.7|17
1643079810000|2022-01-25 03:03:30|14325.7|14323.7|14325.6|14323.6|14325.7|14323.7|14324.6|14322.6|6
1643079820000|2022-01-25 03:03:40|14326.6|14324.6|14326|14324|14326.6|14324.6|14325.1|14323.1|14
1643079830000|2022-01-25 03:03:50|14325.9|14323.9|14322.2|14320.2|14325.9|14323.9|14321.4|14319.4|24
1643079840000|2022-01-25 03:04:00|14322.4|14320.4|14318.4|14316.4|14323.4|14321.4|14318.4|14316.4|34
1643079850000|2022-01-25 03:04:10|14318.6|14316.6|14319|14317|14320.1|14318.1|14318.1|14316.1|22
1643079860000|2022-01-25 03:04:20|14318.9|14316.9|14318.7|14316.7|14319.2|14317.2|14318.7|14316.7|13
1643079870000|2022-01-25 03:04:30|14319.2|14317.2|14316.4|14314.4|14320.2|14318.2|14316|14314|34
1643079880000|2022-01-25 03:04:40|14316.1|14314.1|14311.2|14309.2|14316.4|14314.4|14309.7|14307.7|102
1643079890000|2022-01-25 03:04:50|14311.1|14309.1|14308|14306|14312.1|14310.1|14306.5|14304.5|60
1643079900000|2022-01-25 03:05:00|14308.4|14306.4|14314.2|14312.2|14314.2|14312.2|14307.7|14305.7|50
1643079910000|2022-01-25 03:05:10|14314.1|14312.1|14311.6|14309.6|14314.1|14312.1|14311.6|14309.6|27
1643079920000|2022-01-25 03:05:20|14311.9|14309.9|14311.2|14309.2|14311.9|14309.9|14309.9|14307.9|33
1643079930000|2022-01-25 03:05:30|14311.4|14309.4|14309.7|14307.7|14313|14311|14309.7|14307.7|28
1643079940000|2022-01-25 03:05:40|14311.2|14309.2|14314.4|14312.4|14315.5|14313.5|14311.2|14309.2|34
1643079950000|2022-01-25 03:05:50|14314.2|14312.2|14311.7|14309.7|14314.6|14312.6|14311.7|14309.7|18
1643079960000|2022-01-25 03:06:00|14311.9|14309.9|14315.2|14313.2|14315.2|14313.2|14311.9|14309.9|16
1643079970000|2022-01-25 03:06:10|14315|14313|14316.1|14314.1|14317.5|14315.5|14314.9|14312.9|43
1643079980000|2022-01-25 03:06:20|14316.2|14314.2|14314.5|14312.5|14316.2|14314.2|14313.5|14311.5|19
1643079990000|2022-01-25 03:06:30|14314.4|14312.4|14306.4|14304.4|14314.4|14312.4|14305.4|14303.4|62
1643080000000|2022-01-25 03:06:40|14306.2|14304.2|14308.5|14306.5|14308.5|14306.5|14305.7|14303.7|32
1643080010000|2022-01-25 03:06:50|14308.6|14306.6|14304.4|14302.4|14308.6|14306.6|14303.2|14301.2|102
1643080020000|2022-01-25 03:07:00|14304.1|14302.1|14306|14304|14307|14305|14302.1|14300.1|50
1643080030000|2022-01-25 03:07:10|14306.4|14304.4|14307.5|14305.5|14308.1|14306.1|14305.9|14303.9|14
1643080040000|2022-01-25 03:07:20|14307.6|14305.6|14309.2|14307.2|14311.2|14309.2|14307.6|14305.6|25
1643080050000|2022-01-25 03:07:30|14310|14308|14303.2|14301.2|14310.6|14308.6|14303.2|14301.2|57
1643080060000|2022-01-25 03:07:40|14302.9|14300.9|14307.1|14305.1|14307.5|14305.5|14302.2|14300.2|41
1643080070000|2022-01-25 03:07:50|14307.7|14305.7|14310|14308|14310.4|14308.4|14307.2|14305.2|46
1643080080000|2022-01-25 03:08:00|14309.9|14307.9|14309.7|14307.7|14310|14308|14309.1|14307.1|2
1643080090000|2022-01-25 03:08:10|14309.6|14307.6|14307.6|14305.6|14309.7|14307.7|14307|14305|19
1643080100000|2022-01-25 03:08:20|14307.7|14305.7|14307|14305|14308.4|14306.4|14306.5|14304.5|12
1643080110000|2022-01-25 03:08:30|14306.7|14304.7|14307.7|14305.7|14309.1|14307.1|14306|14304|23
1643080120000|2022-01-25 03:08:40|14307.6|14305.6|14309.5|14307.5|14309.5|14307.5|14307.6|14305.6|9
1643080130000|2022-01-25 03:08:50|14309.2|14307.2|14309.6|14307.6|14309.7|14307.7|14308.9|14306.9|11
1643080140000|2022-01-25 03:09:00|14309.5|14307.5|14310|14308|14310.4|14308.4|14309.2|14307.2|10
1643080150000|2022-01-25 03:09:10|14309.4|14307.4|14311|14309|14311.9|14309.9|14309.4|14307.4|20
1643080160000|2022-01-25 03:09:20|14310.9|14308.9|14309.5|14307.5|14311.7|14309.7|14309.5|14307.5|3
1643080170000|2022-01-25 03:09:30|14309.6|14307.6|14309.5|14307.5|14309.7|14307.7|14307.5|14305.5|8
1643080180000|2022-01-25 03:09:40|14309.7|14307.7|14307.6|14305.6|14311.1|14309.1|14307.4|14305.4|13
1643080190000|2022-01-25 03:09:50|14307.5|14305.5|14307.1|14305.1|14308|14306|14306.7|14304.7|19
1643080200000|2022-01-25 03:10:00|14306.7|14304.7|14301.4|14299.4|14307.1|14305.1|14301.1|14299.1|87
1643080210000|2022-01-25 03:10:10|14301|14299|14288.6|14286.6|14301|14299|14279|14277|516
1643080220000|2022-01-25 03:10:20|14287.7|14285.7|14286.9|14284.9|14287.7|14285.7|14284.6|14282.6|53
1643080230000|2022-01-25 03:10:30|14286.5|14284.5|14288|14286|14288.9|14286.9|14284.7|14282.7|51
1643080240000|2022-01-25 03:10:40|14287.7|14285.7|14283|14281|14287.9|14285.9|14282.6|14280.6|40
1643080250000|2022-01-25 03:10:50|14283.5|14281.5|14282.5|14280.5|14283.7|14281.7|14281.1|14279.1|65
1643080260000|2022-01-25 03:11:00|14282.2|14280.2|14276.5|14274.5|14282.9|14280.9|14271.9|14269.9|201
1643080270000|2022-01-25 03:11:10|14276.1|14274.1|14279.5|14277.5|14280|14278|14275.4|14273.4|111
1643080280000|2022-01-25 03:11:20|14279.6|14277.6|14278.5|14276.5|14281.1|14279.1|14278.5|14276.5|29
1643080290000|2022-01-25 03:11:30|14279.1|14277.1|14278.6|14276.6|14280.1|14278.1|14278.2|14276.2|48
1643080300000|2022-01-25 03:11:40|14278.5|14276.5|14276.9|14274.9|14278.5|14276.5|14274|14272|59
1643080310000|2022-01-25 03:11:50|14277.5|14275.5|14274.5|14272.5|14279|14277|14274.5|14272.5|66
1643080320000|2022-01-25 03:12:00|14275.4|14273.4|14277.9|14275.9|14278.5|14276.5|14275.4|14273.4|42
1643080330000|2022-01-25 03:12:10|14277.4|14275.4|14276.9|14274.9|14279.1|14277.1|14276.7|14274.7|27
1643080340000|2022-01-25 03:12:20|14277|14275|14278.6|14276.6|14279.1|14277.1|14276.7|14274.7|18
1643080350000|2022-01-25 03:12:30|14278.9|14276.9|14280.5|14278.5|14280.5|14278.5|14278.5|14276.5|32
1643080360000|2022-01-25 03:12:40|14280.4|14278.4|14284|14282|14284.4|14282.4|14280.4|14278.4|62
1643080370000|2022-01-25 03:12:50|14283.7|14281.7|14283.2|14281.2|14284|14282|14280.2|14278.2|50
1643080380000|2022-01-25 03:13:00|14283.4|14281.4|14283.9|14281.9|14284.7|14282.7|14282.5|14280.5|19
1643080390000|2022-01-25 03:13:10|14284|14282|14282.9|14280.9|14284.7|14282.7|14282.5|14280.5|8
1643080400000|2022-01-25 03:13:20|14283.2|14281.2|14286.4|14284.4|14286.4|14284.4|14283.2|14281.2|47
1643080410000|2022-01-25 03:13:30|14286.5|14284.5|14284.9|14282.9|14287.4|14285.4|14284.4|14282.4|31
1643080420000|2022-01-25 03:13:40|14284.7|14282.7|14280.7|14278.7|14284.7|14282.7|14280.6|14278.6|55
1643080430000|2022-01-25 03:13:50|14280.4|14278.4|14279.5|14277.5|14280.9|14278.9|14278.6|14276.6|26
1643080440000|2022-01-25 03:14:00|14279.4|14277.4|14276.4|14274.4|14279.4|14277.4|14273.6|14271.6|84
1643080450000|2022-01-25 03:14:10|14276.6|14274.6|14271.9|14269.9|14278.2|14276.2|14271.9|14269.9|27
1643080460000|2022-01-25 03:14:20|14271.7|14269.7|14271.9|14269.9|14273.6|14271.6|14270.6|14268.6|56
1643080470000|2022-01-25 03:14:30|14272|14270|14274.6|14272.6|14275.2|14273.2|14272|14270|21
1643080480000|2022-01-25 03:14:40|14274.7|14272.7|14277|14275|14278.2|14276.2|14274.7|14272.7|32
1643080490000|2022-01-25 03:14:50|14276.9|14274.9|14277.4|14275.4|14277.4|14275.4|14276.9|14274.9|4
1643080500000|2022-01-25 03:15:00|14277.6|14275.6|14281.1|14279.1|14281.6|14279.6|14277.5|14275.5|37
1643080510000|2022-01-25 03:15:10|14281|14279|14280.6|14278.6|14281|14279|14278.7|14276.7|15
1643080520000|2022-01-25 03:15:20|14280.5|14278.5|14280.6|14278.6|14281.5|14279.5|14280|14278|24
1643080530000|2022-01-25 03:15:30|14280.9|14278.9|14281.6|14279.6|14283.4|14281.4|14280.9|14278.9|33
1643080540000|2022-01-25 03:15:40|14281.5|14279.5|14285.2|14283.2|14287|14285|14281.2|14279.2|44
1643080550000|2022-01-25 03:15:50|14284.2|14282.2|14285.2|14283.2|14286.2|14284.2|14284.2|14282.2|15
1643080560000|2022-01-25 03:16:00|14285.1|14283.1|14292.5|14290.5|14295|14293|14284.5|14282.5|110
1643080570000|2022-01-25 03:16:10|14292.7|14290.7|14292|14290|14294.5|14292.5|14290.4|14288.4|30
1643080580000|2022-01-25 03:16:20|14293.9|14291.9|14291.1|14289.1|14293.9|14291.9|14291|14289|39
1643080590000|2022-01-25 03:16:30|14291|14289|14292.9|14290.9|14293.5|14291.5|14291|14289|55
1643080600000|2022-01-25 03:16:40|14292.4|14290.4|14293|14291|14293|14291|14291|14289|6
1643080610000|2022-01-25 03:16:50|14293.4|14291.4|14289.6|14287.6|14293.6|14291.6|14289.2|14287.2|21
1643080620000|2022-01-25 03:17:00|14289.4|14287.4|14288.4|14286.4|14289.9|14287.9|14287.7|14285.7|19
1643080630000|2022-01-25 03:17:10|14288.2|14286.2|14286.7|14284.7|14289.2|14287.2|14286.6|14284.6|19
1643080640000|2022-01-25 03:17:20|14286.5|14284.5|14283.7|14281.7|14286.5|14284.5|14282.5|14280.5|29
1643080650000|2022-01-25 03:17:30|14283.6|14281.6|14282.7|14280.7|14284.6|14282.6|14281.5|14279.5|76
1643080660000|2022-01-25 03:17:40|14282.6|14280.6|14284|14282|14285.1|14283.1|14282.4|14280.4|30
1643080670000|2022-01-25 03:17:50|14283.9|14281.9|14286.7|14284.7|14288|14286|14283.9|14281.9|38
1643080680000|2022-01-25 03:18:00|14286.6|14284.6|14286|14284|14287.6|14285.6|14285.9|14283.9|7
1643080690000|2022-01-25 03:18:10|14285.9|14283.9|14282.7|14280.7|14286|14284|14282.5|14280.5|15
1643080700000|2022-01-25 03:18:20|14282.9|14280.9|14282.9|14280.9|14283.9|14281.9|14282.5|14280.5|9
1643080710000|2022-01-25 03:18:30|14283|14281|14280.5|14278.5|14283.9|14281.9|14280.5|14278.5|18
1643080720000|2022-01-25 03:18:40|14280|14278|14276.7|14274.7|14281.1|14279.1|14276.7|14274.7|45
1643080730000|2022-01-25 03:18:50|14276.6|14274.6|14276.4|14274.4|14278.6|14276.6|14275.6|14273.6|22
1643080740000|2022-01-25 03:19:00|14276|14274|14267.7|14265.7|14276|14274|14267.7|14265.7|147
1643080750000|2022-01-25 03:19:10|14267.6|14265.6|14270.1|14268.1|14270.4|14268.4|14266.1|14264.1|79
1643080760000|2022-01-25 03:19:20|14270.4|14268.4|14275|14273|14275|14273|14270.4|14268.4|22
1643080770000|2022-01-25 03:19:30|14274.6|14272.6|14278.7|14276.7|14279.4|14277.4|14274|14272|45
1643080780000|2022-01-25 03:19:40|14279.1|14277.1|14279.9|14277.9|14279.9|14277.9|14277.6|14275.6|16
1643080790000|2022-01-25 03:19:50|14280.2|14278.2|14285.7|14283.7|14285.9|14283.9|14280.1|14278.1|42
1643080800000|2022-01-25 03:20:00|14285.4|14283.4|14285.9|14283.9|14286|14284|14283.9|14281.9|18
1643080810000|2022-01-25 03:20:10|14285.4|14283.4|14281.9|14279.9|14285.9|14283.9|14281.9|14279.9|15
1643080820000|2022-01-25 03:20:20|14282.9|14280.9|14286.1|14284.1|14286.4|14284.4|14282.9|14280.9|41
1643080830000|2022-01-25 03:20:30|14286|14284|14281.1|14279.1|14286|14284|14278.6|14276.6|43
1643080840000|2022-01-25 03:20:40|14281.2|14279.2|14281.6|14279.6|14282.9|14280.9|14281.1|14279.1|7
1643080850000|2022-01-25 03:20:50|14281.7|14279.7|14279.1|14277.1|14282.7|14280.7|14278.7|14276.7|23
1643080860000|2022-01-25 03:21:00|14279.2|14277.2|14277|14275|14280|14278|14276.9|14274.9|20
1643080870000|2022-01-25 03:21:10|14276.9|14274.9|14282|14280|14282.9|14280.9|14276.7|14274.7|11
1643080880000|2022-01-25 03:21:20|14281.7|14279.7|14283.4|14281.4|14283.4|14281.4|14281.7|14279.7|11
1643080890000|2022-01-25 03:21:30|14283.2|14281.2|14283|14281|14285.5|14283.5|14283|14281|15
1643080900000|2022-01-25 03:21:40|14282.9|14280.9|14283.9|14281.9|14284.6|14282.6|14281.9|14279.9|5
1643080910000|2022-01-25 03:21:50|14284|14282|14282.5|14280.5|14285|14283|14281.7|14279.7|20
1643080920000|2022-01-25 03:22:00|14282.4|14280.4|14279.6|14277.6|14282.6|14280.6|14279.6|14277.6|21
1643080930000|2022-01-25 03:22:10|14279.2|14277.2|14280.4|14278.4|14280.4|14278.4|14278.7|14276.7|15
1643080940000|2022-01-25 03:22:20|14280.2|14278.2|14279.1|14277.1|14281|14279|14278.1|14276.1|18
1643080950000|2022-01-25 03:22:30|14279|14277|14279.5|14277.5|14279.7|14277.7|14278.5|14276.5|17
1643080960000|2022-01-25 03:22:40|14279.4|14277.4|14282.9|14280.9|14284|14282|14277|14275|56
1643080970000|2022-01-25 03:22:50|14282.6|14280.6|14282.6|14280.6|14283.6|14281.6|14280.2|14278.2|19
1643080980000|2022-01-25 03:23:00|14283.4|14281.4|14281|14279|14285.1|14283.1|14280.5|14278.5|41
1643080990000|2022-01-25 03:23:10|14280.9|14278.9|14283.4|14281.4|14283.4|14281.4|14279.9|14277.9|24
1643081000000|2022-01-25 03:23:20|14283.2|14281.2|14283.9|14281.9|14286|14284|14283.2|14281.2|13
1643081010000|2022-01-25 03:23:30|14283.4|14281.4|14284.2|14282.2|14285.5|14283.5|14283.4|14281.4|13
1643081020000|2022-01-25 03:23:40|14284|14282|14289|14287|14289.4|14287.4|14282.6|14280.6|53
1643081030000|2022-01-25 03:23:50|14288.9|14286.9|14287.2|14285.2|14288.9|14286.9|14286.5|14284.5|17
1643081040000|2022-01-25 03:24:00|14286.7|14284.7|14287.6|14285.6|14287.6|14285.6|14286.1|14284.1|17
1643081050000|2022-01-25 03:24:10|14287.5|14285.5|14285.4|14283.4|14287.6|14285.6|14285.4|14283.4|16
1643081060000|2022-01-25 03:24:20|14285.2|14283.2|14283.4|14281.4|14285.2|14283.2|14283.4|14281.4|31
1643081070000|2022-01-25 03:24:30|14283.5|14281.5|14283.1|14281.1|14284.2|14282.2|14281.2|14279.2|17
1643081080000|2022-01-25 03:24:40|14282.7|14280.7|14283.1|14281.1|14283.7|14281.7|14282.5|14280.5|6
1643081090000|2022-01-25 03:24:50|14281.4|14279.4|14280.7|14278.7|14281.7|14279.7|14280.5|14278.5|8
1643081100000|2022-01-25 03:25:00|14279.9|14277.9|14279.6|14277.6|14280|14278|14276.1|14274.1|42
1643081110000|2022-01-25 03:25:10|14279.7|14277.7|14281|14279|14281.2|14279.2|14279.7|14277.7|14
1643081120000|2022-01-25 03:25:20|14279.1|14277.1|14280|14278|14280.1|14278.1|14279.1|14277.1|12
1643081130000|2022-01-25 03:25:30|14279.7|14277.7|14282.9|14280.9|14283.4|14281.4|14279|14277|21
1643081140000|2022-01-25 03:25:40|14282.7|14280.7|14282.7|14280.7|14283.5|14281.5|14281|14279|15
1643081150000|2022-01-25 03:25:50|14282.6|14280.6|14282.9|14280.9|14283.4|14281.4|14281.9|14279.9|9
1643081160000|2022-01-25 03:26:00|14281.5|14279.5|14280.2|14278.2|14281.5|14279.5|14279.1|14277.1|22
1643081170000|2022-01-25 03:26:10|14280|14278|14280.9|14278.9|14281.4|14279.4|14279.7|14277.7|8
1643081180000|2022-01-25 03:26:20|14280.7|14278.7|14281.9|14279.9|14282.7|14280.7|14280.4|14278.4|16
1643081190000|2022-01-25 03:26:30|14281.6|14279.6|14280.2|14278.2|14281.6|14279.6|14280|14278|8
1643081200000|2022-01-25 03:26:40|14279.2|14277.2|14274.2|14272.2|14279.2|14277.2|14274.2|14272.2|34
1643081210000|2022-01-25 03:26:50|14274.1|14272.1|14274.9|14272.9|14275.1|14273.1|14272.1|14270.1|45
1643081220000|2022-01-25 03:27:00|14275.2|14273.2|14275.7|14273.7|14275.9|14273.9|14274.6|14272.6|16
1643081230000|2022-01-25 03:27:10|14276.5|14274.5|14283|14281|14283|14281|14276.5|14274.5|45
1643081240000|2022-01-25 03:27:20|14283.1|14281.1|14280.4|14278.4|14283.4|14281.4|14280.2|14278.2|9
1643081250000|2022-01-25 03:27:30|14280.2|14278.2|14282.1|14280.1|14282.1|14280.1|14279.5|14277.5|13
1643081260000|2022-01-25 03:27:40|14282.5|14280.5|14281.6|14279.6|14282.5|14280.5|14280.7|14278.7|9
1643081270000|2022-01-25 03:27:50|14281.7|14279.7|14279.4|14277.4|14281.7|14279.7|14279.4|14277.4|6
1643081280000|2022-01-25 03:28:00|14279.5|14277.5|14277.4|14275.4|14279.7|14277.7|14277.4|14275.4|6
1643081290000|2022-01-25 03:28:10|14277.5|14275.5|14278.9|14276.9|14279.4|14277.4|14276.1|14274.1|30
1643081300000|2022-01-25 03:28:20|14278.6|14276.6|14275.6|14273.6|14279|14277|14275.6|14273.6|11
1643081310000|2022-01-25 03:28:30|14276.2|14274.2|14274.2|14272.2|14277.1|14275.1|14274.2|14272.2|13
1643081320000|2022-01-25 03:28:40|14274.4|14272.4|14274.7|14272.7|14275.7|14273.7|14273.4|14271.4|27
1643081330000|2022-01-25 03:28:50|14274.9|14272.9|14276.4|14274.4|14278.4|14276.4|14274.9|14272.9|21
1643081340000|2022-01-25 03:29:00|14277.2|14275.2|14279.4|14277.4|14279.5|14277.5|14277|14275|17
1643081350000|2022-01-25 03:29:10|14279.5|14277.5|14280.5|14278.5|14280.5|14278.5|14279.1|14277.1|8
1643081360000|2022-01-25 03:29:20|14280.4|14278.4|14279|14277|14281.2|14279.2|14278.7|14276.7|33
1643081370000|2022-01-25 03:29:30|14279.1|14277.1|14276.6|14274.6|14279.2|14277.2|14275.6|14273.6|8
1643081380000|2022-01-25 03:29:40|14276.5|14274.5|14277.9|14275.9|14278.1|14276.1|14275.9|14273.9|12
1643081390000|2022-01-25 03:29:50|14277.7|14275.7|14278.9|14276.9|14279.2|14277.2|14274.2|14272.2|44
1643081400000|2022-01-25 03:30:00|14278.7|14276.7|14283.2|14281.2|14283.5|14281.5|14276.6|14274.6|47
1643081410000|2022-01-25 03:30:10|14283.4|14281.4|14278.2|14276.2|14283.6|14281.6|14278|14276|29
1643081420000|2022-01-25 03:30:20|14278.4|14276.4|14277.6|14275.6|14278.7|14276.7|14277.4|14275.4|4
1643081430000|2022-01-25 03:30:30|14278.1|14276.1|14278.6|14276.6|14279.6|14277.6|14276.1|14274.1|33
1643081440000|2022-01-25 03:30:40|14279.4|14277.4|14280.5|14278.5|14282|14280|14279.4|14277.4|11
1643081450000|2022-01-25 03:30:50|14280.6|14278.6|14285.9|14283.9|14286|14284|14280.5|14278.5|60
1643081460000|2022-01-25 03:31:00|14285.7|14283.7|14285.1|14283.1|14286|14284|14283.5|14281.5|32
1643081470000|2022-01-25 03:31:10|14285.2|14283.2|14286.4|14284.4|14287.4|14285.4|14285.2|14283.2|20
1643081480000|2022-01-25 03:31:20|14286.2|14284.2|14285.4|14283.4|14286.4|14284.4|14283|14281|31
1643081490000|2022-01-25 03:31:30|14285|14283|14285.2|14283.2|14286.7|14284.7|14285|14283|20
1643081500000|2022-01-25 03:31:40|14285.4|14283.4|14285.1|14283.1|14286.4|14284.4|14284.6|14282.6|23
1643081510000|2022-01-25 03:31:50|14284.9|14282.9|14284.9|14282.9|14285.1|14283.1|14284.6|14282.6|3
1643081520000|2022-01-25 03:32:00|14283.9|14281.9|14281.6|14279.6|14284.5|14282.5|14281.6|14279.6|17
1643081530000|2022-01-25 03:32:10|14282.2|14280.2|14281.5|14279.5|14282.6|14280.6|14279.5|14277.5|23
1643081540000|2022-01-25 03:32:20|14281.4|14279.4|14280.5|14278.5|14281.4|14279.4|14278.9|14276.9|25
1643081550000|2022-01-25 03:32:30|14279.9|14277.9|14280|14278|14280|14278|14278.7|14276.7|11
1643081560000|2022-01-25 03:32:40|14279.9|14277.9|14275.7|14273.7|14279.9|14277.9|14274.5|14272.5|32
1643081570000|2022-01-25 03:32:50|14275.9|14273.9|14275.7|14273.7|14277.4|14275.4|14275.6|14273.6|4
1643081580000|2022-01-25 03:33:00|14275.6|14273.6|14273|14271|14276.2|14274.2|14272.9|14270.9|12
1643081590000|2022-01-25 03:33:10|14272.9|14270.9|14270.6|14268.6|14273.2|14271.2|14266.2|14264.2|99
1643081600000|2022-01-25 03:33:20|14270.5|14268.5|14279.1|14277.1|14279.4|14277.4|14270.4|14268.4|68
1643081610000|2022-01-25 03:33:30|14279|14277|14282.1|14280.1|14283.4|14281.4|14279|14277|37
1643081620000|2022-01-25 03:33:40|14282|14280|14281|14279|14282.1|14280.1|14281|14279|7
1643081630000|2022-01-25 03:33:50|14280.9|14278.9|14278.6|14276.6|14281.6|14279.6|14278.6|14276.6|21
1643081640000|2022-01-25 03:34:00|14279.4|14277.4|14275.7|14273.7|14279.5|14277.5|14275|14273|17
1643081650000|2022-01-25 03:34:10|14276.7|14274.7|14276|14274|14278.7|14276.7|14275.7|14273.7|18
1643081660000|2022-01-25 03:34:20|14275.9|14273.9|14278.1|14276.1|14278.2|14276.2|14275.9|14273.9|6
1643081670000|2022-01-25 03:34:30|14277.5|14275.5|14275.9|14273.9|14278.1|14276.1|14275.9|14273.9|11
1643081680000|2022-01-25 03:34:40|14276.4|14274.4|14275.6|14273.6|14277|14275|14275.6|14273.6|7
1643081690000|2022-01-25 03:34:50|14275|14273|14252.4|14250.4|14275|14273|14252|14250|640
1643081700000|2022-01-25 03:35:00|14252.5|14250.5|14253.5|14251.5|14254.6|14252.6|14251|14249|106
1643081710000|2022-01-25 03:35:10|14253.6|14251.6|14257|14255|14257|14255|14253.6|14251.6|115
1643081720000|2022-01-25 03:35:20|14256.9|14254.9|14256.6|14254.6|14258|14256|14255|14253|67
1643081730000|2022-01-25 03:35:30|14256.2|14254.2|14263.4|14261.4|14263.7|14261.7|14256|14254|99
1643081740000|2022-01-25 03:35:40|14263.6|14261.6|14263.4|14261.4|14264.4|14262.4|14260.9|14258.9|39
1643081750000|2022-01-25 03:35:50|14263.2|14261.2|14261|14259|14263.7|14261.7|14260.7|14258.7|106
1643081760000|2022-01-25 03:36:00|14260.5|14258.5|14262|14260|14262.1|14260.1|14258|14256|53
1643081770000|2022-01-25 03:36:10|14262.2|14260.2|14261.7|14259.7|14263.1|14261.1|14261.6|14259.6|14
1643081780000|2022-01-25 03:36:20|14261.6|14259.6|14262.2|14260.2|14263.1|14261.1|14261.6|14259.6|14
1643081790000|2022-01-25 03:36:30|14262.1|14260.1|14267.9|14265.9|14268.2|14266.2|14262|14260|46
1643081800000|2022-01-25 03:36:40|14267.6|14265.6|14265.9|14263.9|14268.1|14266.1|14265.5|14263.5|25
1643081810000|2022-01-25 03:36:50|14265.7|14263.7|14265.7|14263.7|14266.2|14264.2|14264.9|14262.9|31
1643081820000|2022-01-25 03:37:00|14265.9|14263.9|14261.6|14259.6|14265.9|14263.9|14261.5|14259.5|15
1643081830000|2022-01-25 03:37:10|14261.5|14259.5|14259.9|14257.9|14261.9|14259.9|14258.9|14256.9|53
1643081840000|2022-01-25 03:37:20|14259.7|14257.7|14257|14255|14259.7|14257.7|14256.6|14254.6|34
1643081850000|2022-01-25 03:37:30|14257.6|14255.6|14258.2|14256.2|14259.5|14257.5|14257.6|14255.6|12
1643081860000|2022-01-25 03:37:40|14258.4|14256.4|14259.5|14257.5|14260.1|14258.1|14257.6|14255.6|10
1643081870000|2022-01-25 03:37:50|14259.4|14257.4|14266.1|14264.1|14267|14265|14259.4|14257.4|77
1643081880000|2022-01-25 03:38:00|14266|14264|14266.1|14264.1|14266.5|14264.5|14263.9|14261.9|27
1643081890000|2022-01-25 03:38:10|14265.9|14263.9|14266.1|14264.1|14267.6|14265.6|14265.9|14263.9|21
1643081900000|2022-01-25 03:38:20|14266.5|14264.5|14264|14262|14268|14266|14264|14262|40
1643081910000|2022-01-25 03:38:30|14263.9|14261.9|14263.9|14261.9|14265.1|14263.1|14263.4|14261.4|7
1643081920000|2022-01-25 03:38:40|14264|14262|14263.6|14261.6|14264|14262|14260.7|14258.7|27
1643081930000|2022-01-25 03:38:50|14262.6|14260.6|14257.4|14255.4|14267.1|14265.1|14257.4|14255.4|128
1643081940000|2022-01-25 03:39:00|14256.7|14254.7|14261.1|14259.1|14262|14260|14256.7|14254.7|21
1643081950000|2022-01-25 03:39:10|14260.9|14258.9|14261.7|14259.7|14263.9|14261.9|14259.6|14257.6|18
1643081960000|2022-01-25 03:39:20|14262.2|14260.2|14267.9|14265.9|14267.9|14265.9|14261.9|14259.9|29
1643081970000|2022-01-25 03:39:30|14267.7|14265.7|14269.5|14267.5|14269.5|14267.5|14267.6|14265.6|41
1643081980000|2022-01-25 03:39:40|14269.7|14267.7|14274.4|14272.4|14275.6|14273.6|14269.7|14267.7|199
1643081990000|2022-01-25 03:39:50|14274.2|14272.2|14275|14273|14275|14273|14273.9|14271.9|24
1643082000000|2022-01-25 03:40:00|14275.1|14273.1|14279.4|14277.4|14279.4|14277.4|14274.5|14272.5|51
1643082010000|2022-01-25 03:40:10|14279.2|14277.2|14278.4|14276.4|14280|14278|14278|14276|42
1643082020000|2022-01-25 03:40:20|14278.7|14276.7|14277.2|14275.2|14278.7|14276.7|14275.1|14273.1|33
1643082030000|2022-01-25 03:40:30|14277|14275|14280.4|14278.4|14281.1|14279.1|14277|14275|55
1643082040000|2022-01-25 03:40:40|14280.2|14278.2|14278|14276|14280.2|14278.2|14276.7|14274.7|16
1643082050000|2022-01-25 03:40:50|14277.9|14275.9|14278.5|14276.5|14278.5|14276.5|14276.4|14274.4|15
1643082060000|2022-01-25 03:41:00|14278.7|14276.7|14279.5|14277.5|14280|14278|14276.7|14274.7|23
1643082070000|2022-01-25 03:41:10|14279.4|14277.4|14278.7|14276.7|14279.7|14277.7|14277.2|14275.2|23
1643082080000|2022-01-25 03:41:20|14278.6|14276.6|14277.9|14275.9|14280.4|14278.4|14277.5|14275.5|13
1643082090000|2022-01-25 03:41:30|14277.7|14275.7|14280.1|14278.1|14280.2|14278.2|14277.4|14275.4|43
1643082100000|2022-01-25 03:41:40|14280.2|14278.2|14278.1|14276.1|14280.6|14278.6|14277.7|14275.7|11
1643082110000|2022-01-25 03:41:50|14278|14276|14277.2|14275.2|14278|14276|14274.7|14272.7|55
1643082120000|2022-01-25 03:42:00|14277.5|14275.5|14276.4|14274.4|14278.1|14276.1|14276.4|14274.4|11
1643082130000|2022-01-25 03:42:10|14276|14274|14275.2|14273.2|14277.6|14275.6|14275.1|14273.1|17
1643082140000|2022-01-25 03:42:20|14275.4|14273.4|14276.4|14274.4|14277|14275|14274.4|14272.4|16
1643082150000|2022-01-25 03:42:30|14276.2|14274.2|14276.6|14274.6|14278.4|14276.4|14276.2|14274.2|11
1643082160000|2022-01-25 03:42:40|14276.7|14274.7|14277|14275|14277.7|14275.7|14276.7|14274.7|9
1643082170000|2022-01-25 03:42:50|14277.4|14275.4|14286.2|14284.2|14287|14285|14277.4|14275.4|141
1643082180000|2022-01-25 03:43:00|14286|14284|14287.7|14285.7|14289.4|14287.4|14285|14283|42
1643082190000|2022-01-25 03:43:10|14287.2|14285.2|14286.1|14284.1|14287.4|14285.4|14282.7|14280.7|24
1643082200000|2022-01-25 03:43:20|14286.4|14284.4|14283|14281|14286.5|14284.5|14282.5|14280.5|30
1643082210000|2022-01-25 03:43:30|14282.6|14280.6|14291|14289|14291|14289|14280.4|14278.4|117
1643082220000|2022-01-25 03:43:40|14291.6|14289.6|14297.1|14295.1|14301.4|14299.4|14291.6|14289.6|148
1643082230000|2022-01-25 03:43:50|14297|14295|14294.4|14292.4|14297|14295|14291.9|14289.9|31
1643082240000|2022-01-25 03:44:00|14294.5|14292.5|14291|14289|14295.1|14293.1|14291|14289|24
1643082250000|2022-01-25 03:44:10|14290.7|14288.7|14292.1|14290.1|14293.6|14291.6|14290.5|14288.5|22
1643082260000|2022-01-25 03:44:20|14291.7|14289.7|14284.5|14282.5|14291.7|14289.7|14284.5|14282.5|52
1643082270000|2022-01-25 03:44:30|14284.4|14282.4|14287.6|14285.6|14287.6|14285.6|14283.6|14281.6|16
1643082280000|2022-01-25 03:44:40|14287.5|14285.5|14285.9|14283.9|14287.5|14285.5|14284.7|14282.7|19
1643082290000|2022-01-25 03:44:50|14286|14284|14285.9|14283.9|14286.1|14284.1|14282.9|14280.9|36
1643082300000|2022-01-25 03:45:00|14285.6|14283.6|14280.6|14278.6|14285.6|14283.6|14278|14276|71
1643082310000|2022-01-25 03:45:10|14280.7|14278.7|14284.1|14282.1|14284.1|14282.1|14278|14276|22
1643082320000|2022-01-25 03:45:20|14283|14281|14282.2|14280.2|14283.1|14281.1|14279.7|14277.7|16
1643082330000|2022-01-25 03:45:30|14282.1|14280.1|14283.6|14281.6|14284|14282|14281.6|14279.6|13
1643082340000|2022-01-25 03:45:40|14283.5|14281.5|14282.1|14280.1|14283.6|14281.6|14281.4|14279.4|31
1643082350000|2022-01-25 03:45:50|14282|14280|14282.2|14280.2|14283.6|14281.6|14281.4|14279.4|11
1643082360000|2022-01-25 03:46:00|14282.4|14280.4|14279.2|14277.2|14282.4|14280.4|14278.6|14276.6|6
1643082370000|2022-01-25 03:46:10|14279.1|14277.1|14276.7|14274.7|14279.7|14277.7|14276.7|14274.7|23
1643082380000|2022-01-25 03:46:20|14276.6|14274.6|14279|14277|14279.7|14277.7|14274.6|14272.6|46
1643082390000|2022-01-25 03:46:30|14278.9|14276.9|14281.5|14279.5|14281.5|14279.5|14278.5|14276.5|19
1643082400000|2022-01-25 03:46:40|14281.4|14279.4|14280.9|14278.9|14281.6|14279.6|14280.5|14278.5|2
1643082410000|2022-01-25 03:46:50|14280.7|14278.7|14276.5|14274.5|14280.7|14278.7|14275.9|14273.9|28
1643082420000|2022-01-25 03:47:00|14276.4|14274.4|14274.9|14272.9|14277.4|14275.4|14274.9|14272.9|15
1643082430000|2022-01-25 03:47:10|14274.6|14272.6|14276.5|14274.5|14276.5|14274.5|14273.1|14271.1|34
1643082440000|2022-01-25 03:47:20|14276.6|14274.6|14275.9|14273.9|14277.4|14275.4|14275.9|14273.9|5
1643082450000|2022-01-25 03:47:30|14275.7|14273.7|14271|14269|14275.7|14273.7|14269.7|14267.7|65
1643082460000|2022-01-25 03:47:40|14270.9|14268.9|14268.2|14266.2|14271|14269|14266.9|14264.9|64
1643082470000|2022-01-25 03:47:50|14268.1|14266.1|14266.5|14264.5|14269.1|14267.1|14266.4|14264.4|25
1643082480000|2022-01-25 03:48:00|14266.7|14264.7|14268.7|14266.7|14271|14269|14266.6|14264.6|42
1643082490000|2022-01-25 03:48:10|14268.6|14266.6|14267.2|14265.2|14269.6|14267.6|14267|14265|14
1643082500000|2022-01-25 03:48:20|14267.1|14265.1|14270.4|14268.4|14272.2|14270.2|14267.1|14265.1|24
1643082510000|2022-01-25 03:48:30|14270.2|14268.2|14270.7|14268.7|14270.7|14268.7|14268.7|14266.7|11
1643082520000|2022-01-25 03:48:40|14270.6|14268.6|14273|14271|14273.4|14271.4|14270.6|14268.6|17
1643082530000|2022-01-25 03:48:50|14272.9|14270.9|14273.9|14271.9|14274.4|14272.4|14272.7|14270.7|18
1643082540000|2022-01-25 03:49:00|14273.7|14271.7|14274.9|14272.9|14275.1|14273.1|14271.4|14269.4|29
1643082550000|2022-01-25 03:49:10|14274.7|14272.7|14269.6|14267.6|14275.1|14273.1|14269.6|14267.6|37
1643082560000|2022-01-25 03:49:20|14269.5|14267.5|14266.5|14264.5|14269.5|14267.5|14266.2|14264.2|49
1643082570000|2022-01-25 03:49:30|14267|14265|14266.9|14264.9|14267.6|14265.6|14266.2|14264.2|14
1643082580000|2022-01-25 03:49:40|14266.7|14264.7|14264.2|14262.2|14266.7|14264.7|14264.1|14262.1|66
1643082590000|2022-01-25 03:49:50|14264.4|14262.4|14266.7|14264.7|14267.1|14265.1|14264.2|14262.2|34
1643082600000|2022-01-25 03:50:00|14266.5|14264.5|14266.5|14264.5|14267.5|14265.5|14266.2|14264.2|29
1643082610000|2022-01-25 03:50:10|14266.4|14264.4|14266.5|14264.5|14266.5|14264.5|14264|14262|12
1643082620000|2022-01-25 03:50:20|14266.4|14264.4|14267.1|14265.1|14268.6|14266.6|14266.4|14264.4|24
1643082630000|2022-01-25 03:50:30|14267.2|14265.2|14268.6|14266.6|14270.5|14268.5|14267.2|14265.2|16
1643082640000|2022-01-25 03:50:40|14267.9|14265.9|14266.2|14264.2|14268|14266|14265.9|14263.9|8
1643082650000|2022-01-25 03:50:50|14267.4|14265.4|14266.9|14264.9|14269.7|14267.7|14266.9|14264.9|51
1643082660000|2022-01-25 03:51:00|14266.7|14264.7|14266.2|14264.2|14267.7|14265.7|14266|14264|62
1643082670000|2022-01-25 03:51:10|14264.5|14262.5|14261.5|14259.5|14264.9|14262.9|14258.1|14256.1|307
1643082680000|2022-01-25 03:51:20|14261.4|14259.4|14264.6|14262.6|14264.9|14262.9|14261|14259|51
1643082690000|2022-01-25 03:51:30|14265.9|14263.9|14262.5|14260.5|14266.7|14264.7|14262.4|14260.4|39
1643082700000|2022-01-25 03:51:40|14262.4|14260.4|14263|14261|14263.2|14261.2|14261.9|14259.9|7
1643082710000|2022-01-25 03:51:50|14262.9|14260.9|14263.1|14261.1|14263.6|14261.6|14262.6|14260.6|5
1643082720000|2022-01-25 03:52:00|14263|14261|14262.9|14260.9|14265.7|14263.7|14262.5|14260.5|79
1643082730000|2022-01-25 03:52:10|14262.6|14260.6|14259.5|14257.5|14262.9|14260.9|14259.5|14257.5|18
1643082740000|2022-01-25 03:52:20|14259.9|14257.9|14263.5|14261.5|14266.2|14264.2|14259.9|14257.9|34
1643082750000|2022-01-25 03:52:30|14263.4|14261.4|14267.4|14265.4|14267.5|14265.5|14263|14261|47
1643082760000|2022-01-25 03:52:40|14267.2|14265.2|14267|14265|14267.5|14265.5|14266.7|14264.7|10
1643082770000|2022-01-25 03:52:50|14266.7|14264.7|14268|14266|14268|14266|14266.1|14264.1|59
1643082780000|2022-01-25 03:53:00|14266.5|14264.5|14267.5|14265.5|14268.1|14266.1|14265.9|14263.9|36
1643082790000|2022-01-25 03:53:10|14267.4|14265.4|14263.9|14261.9|14267.5|14265.5|14263.6|14261.6|17
1643082800000|2022-01-25 03:53:20|14264.5|14262.5|14267.6|14265.6|14267.6|14265.6|14264.2|14262.2|30
1643082810000|2022-01-25 03:53:30|14267.5|14265.5|14266.9|14264.9|14267.6|14265.6|14266|14264|11
1643082820000|2022-01-25 03:53:40|14266.7|14264.7|14267.2|14265.2|14267.4|14265.4|14265.6|14263.6|6
1643082830000|2022-01-25 03:53:50|14266.9|14264.9|14266.7|14264.7|14267.7|14265.7|14264.7|14262.7|15
1643082840000|2022-01-25 03:54:00|14266.9|14264.9|14266.9|14264.9|14267.6|14265.6|14265.7|14263.7|5
1643082850000|2022-01-25 03:54:10|14267|14265|14267.9|14265.9|14267.9|14265.9|14266.6|14264.6|4
1643082860000|2022-01-25 03:54:20|14267.7|14265.7|14267.5|14265.5|14267.7|14265.7|14265.4|14263.4|9
1643082870000|2022-01-25 03:54:30|14267.4|14265.4|14266|14264|14267.4|14265.4|14265.9|14263.9|1
1643082880000|2022-01-25 03:54:40|14265.9|14263.9|14264.7|14262.7|14265.9|14263.9|14264.6|14262.6|7
1643082890000|2022-01-25 03:54:50|14264.4|14262.4|14264.1|14262.1|14264.4|14262.4|14263.6|14261.6|9
1643082900000|2022-01-25 03:55:00|14264|14262|14265.1|14263.1|14265.5|14263.5|14263.6|14261.6|4
1643082910000|2022-01-25 03:55:10|14265|14263|14264.5|14262.5|14266.1|14264.1|14263.9|14261.9|12
1643082920000|2022-01-25 03:55:20|14264.6|14262.6|14267.5|14265.5|14267.6|14265.6|14264.5|14262.5|44
1643082930000|2022-01-25 03:55:30|14267.6|14265.6|14265.7|14263.7|14267.6|14265.6|14265|14263|24
1643082940000|2022-01-25 03:55:40|14266|14264|14266.5|14264.5|14266.6|14264.6|14265.7|14263.7|5
1643082950000|2022-01-25 03:55:50|14267.1|14265.1|14266.5|14264.5|14267.7|14265.7|14266.5|14264.5|7
1643082960000|2022-01-25 03:56:00|14266|14264|14268|14266|14268|14266|14265.2|14263.2|8
1643082970000|2022-01-25 03:56:10|14267.7|14265.7|14268.5|14266.5|14268.5|14266.5|14267.4|14265.4|14
1643082980000|2022-01-25 03:56:20|14268.4|14266.4|14267.7|14265.7|14268.6|14266.6|14267|14265|17
1643082990000|2022-01-25 03:56:30|14267.9|14265.9|14266.9|14264.9|14268.5|14266.5|14266.7|14264.7|17
1643083000000|2022-01-25 03:56:40|14266.7|14264.7|14265.5|14263.5|14267|14265|14265.1|14263.1|10
1643083010000|2022-01-25 03:56:50|14264.1|14262.1|14264.4|14262.4|14264.6|14262.6|14263.6|14261.6|19
1643083020000|2022-01-25 03:57:00|14264.2|14262.2|14265.2|14263.2|14265.4|14263.4|14263.6|14261.6|10
1643083030000|2022-01-25 03:57:10|14265.4|14263.4|14261.7|14259.7|14266.2|14264.2|14261.7|14259.7|62
1643083040000|2022-01-25 03:57:20|14261.5|14259.5|14261.2|14259.2|14261.7|14259.7|14260.5|14258.5|17
1643083050000|2022-01-25 03:57:30|14260.9|14258.9|14261.1|14259.1|14261.1|14259.1|14260.2|14258.2|12
1643083060000|2022-01-25 03:57:40|14261|14259|14263.5|14261.5|14263.5|14261.5|14261|14259|21
1643083070000|2022-01-25 03:57:50|14263.4|14261.4|14263.7|14261.7|14264.2|14262.2|14263.2|14261.2|46
1643083080000|2022-01-25 03:58:00|14263.6|14261.6|14266.6|14264.6|14266.9|14264.9|14263.2|14261.2|92
1643083090000|2022-01-25 03:58:10|14266.7|14264.7|14266.1|14264.1|14267.5|14265.5|14266|14264|18
1643083100000|2022-01-25 03:58:20|14266|14264|14265.7|14263.7|14266|14264|14265.6|14263.6|9
1643083110000|2022-01-25 03:58:30|14265.6|14263.6|14263.4|14261.4|14265.6|14263.6|14262.9|14260.9|13
1643083120000|2022-01-25 03:58:40|14263.2|14261.2|14266.6|14264.6|14266.6|14264.6|14262.9|14260.9|13
1643083130000|2022-01-25 03:58:50|14266.7|14264.7|14267.4|14265.4|14268.2|14266.2|14266.5|14264.5|18
1643083140000|2022-01-25 03:59:00|14267.2|14265.2|14265.7|14263.7|14268.6|14266.6|14265.6|14263.6|22
1643083150000|2022-01-25 03:59:10|14265.2|14263.2|14265.9|14263.9|14266.6|14264.6|14265.2|14263.2|9
1643083160000|2022-01-25 03:59:20|14266|14264|14262.2|14260.2|14266|14264|14262.1|14260.1|36
1643083170000|2022-01-25 03:59:30|14262.4|14260.4|14266.9|14264.9|14267.4|14265.4|14262.4|14260.4|9
1643083180000|2022-01-25 03:59:40|14267|14265|14269.6|14267.6|14269.6|14267.6|14267|14265|47
1643083190000|2022-01-25 03:59:50|14269.1|14267.1|14267.4|14265.4|14269.1|14267.1|14266.2|14264.2|16
1643083200000|2022-01-25 04:00:00|14267.2|14265.2|14266.2|14264.2|14269|14267|14266.1|14264.1|37
1643083210000|2022-01-25 04:00:10|14266.4|14264.4|14267.7|14265.7|14268|14266|14266.4|14264.4|7
1643083220000|2022-01-25 04:00:20|14267.6|14265.6|14265|14263|14268.1|14266.1|14264.1|14262.1|31
1643083230000|2022-01-25 04:00:30|14264.9|14262.9|14264.7|14262.7|14265.9|14263.9|14264.5|14262.5|14
1643083240000|2022-01-25 04:00:40|14264.6|14262.6|14264.4|14262.4|14265.2|14263.2|14264.4|14262.4|32
1643083250000|2022-01-25 04:00:50|14263.6|14261.6|14267|14265|14267|14265|14263.6|14261.6|22
1643083260000|2022-01-25 04:01:00|14266.9|14264.9|14264.5|14262.5|14266.9|14264.9|14264.4|14262.4|5
1643083270000|2022-01-25 04:01:10|14264.4|14262.4|14264|14262|14264.9|14262.9|14263.6|14261.6|6
1643083280000|2022-01-25 04:01:20|14263.9|14261.9|14262.1|14260.1|14263.9|14261.9|14261.7|14259.7|16
1643083290000|2022-01-25 04:01:30|14262|14260|14263.1|14261.1|14263.4|14261.4|14261.7|14259.7|11
1643083300000|2022-01-25 04:01:40|14262|14260|14264.7|14262.7|14264.7|14262.7|14262|14260|14
1643083310000|2022-01-25 04:01:50|14265.9|14263.9|14268.2|14266.2|14268.2|14266.2|14265.9|14263.9|30
1643083320000|2022-01-25 04:02:00|14268.4|14266.4|14268.9|14266.9|14271.1|14269.1|14268.4|14266.4|23
1643083330000|2022-01-25 04:02:10|14268.6|14266.6|14271|14269|14271|14269|14266.9|14264.9|32
1643083340000|2022-01-25 04:02:20|14270.9|14268.9|14270.1|14268.1|14270.9|14268.9|14268.7|14266.7|9
1643083350000|2022-01-25 04:02:30|14270.4|14268.4|14264|14262|14270.7|14268.7|14264|14262|31
1643083360000|2022-01-25 04:02:40|14263.5|14261.5|14264.9|14262.9|14265.6|14263.6|14263.5|14261.5|27
1643083370000|2022-01-25 04:02:50|14264.6|14262.6|14264|14262|14264.7|14262.7|14262.9|14260.9|11
1643083380000|2022-01-25 04:03:00|14263.9|14261.9|14265.6|14263.6|14266|14264|14263.9|14261.9|15
1643083390000|2022-01-25 04:03:10|14266.2|14264.2|14264.7|14262.7|14266.9|14264.9|14264.6|14262.6|15
1643083400000|2022-01-25 04:03:20|14265.2|14263.2|14265.7|14263.7|14266.4|14264.4|14264.6|14262.6|23
1643083410000|2022-01-25 04:03:30|14265.6|14263.6|14265.6|14263.6|14266.1|14264.1|14264.5|14262.5|16
1643083420000|2022-01-25 04:03:40|14266|14264|14266.1|14264.1|14267.4|14265.4|14265.6|14263.6|10
1643083430000|2022-01-25 04:03:50|14266.4|14264.4|14268.5|14266.5|14269|14267|14265.9|14263.9|16
1643083440000|2022-01-25 04:04:00|14268.4|14266.4|14268.9|14266.9|14269.1|14267.1|14266.1|14264.1|15
1643083450000|2022-01-25 04:04:10|14268.7|14266.7|14260|14258|14269.2|14267.2|14260|14258|37
1643083460000|2022-01-25 04:04:20|14260.1|14258.1|14262.4|14260.4|14262.9|14260.9|14259.4|14257.4|35
1643083470000|2022-01-25 04:04:30|14262.6|14260.6|14260.5|14258.5|14262.9|14260.9|14260.5|14258.5|11
1643083480000|2022-01-25 04:04:40|14260.1|14258.1|14261.1|14259.1|14261.4|14259.4|14259.5|14257.5|29
1643083490000|2022-01-25 04:04:50|14261|14259|14259.1|14257.1|14261.2|14259.2|14258.7|14256.7|24
1643083500000|2022-01-25 04:05:00|14258.9|14256.9|14260.1|14258.1|14260.2|14258.2|14258.9|14256.9|16
1643083510000|2022-01-25 04:05:10|14260.2|14258.2|14262.9|14260.9|14262.9|14260.9|14260.2|14258.2|31
1643083520000|2022-01-25 04:05:20|14262.5|14260.5|14259.1|14257.1|14262.5|14260.5|14259.1|14257.1|33
1643083530000|2022-01-25 04:05:30|14258.9|14256.9|14259.1|14257.1|14260|14258|14258.6|14256.6|20
1643083540000|2022-01-25 04:05:40|14259|14257|14258.7|14256.7|14259.1|14257.1|14258.4|14256.4|7
1643083550000|2022-01-25 04:05:50|14258.5|14256.5|14257.6|14255.6|14258.7|14256.7|14257.6|14255.6|24
1643083560000|2022-01-25 04:06:00|14257.5|14255.5|14260.1|14258.1|14260.1|14258.1|14257.2|14255.2|68
1643083570000|2022-01-25 04:06:10|14260.4|14258.4|14259.6|14257.6|14260.4|14258.4|14259.1|14257.1|8
1643083580000|2022-01-25 04:06:20|14259.7|14257.7|14264.9|14262.9|14266.1|14264.1|14259.7|14257.7|40
1643083590000|2022-01-25 04:06:30|14264.7|14262.7|14262.7|14260.7|14264.9|14262.9|14262.7|14260.7|14
1643083600000|2022-01-25 04:06:40|14262.6|14260.6|14260.2|14258.2|14262.6|14260.6|14259.9|14257.9|5
1643083610000|2022-01-25 04:06:50|14260.1|14258.1|14256.6|14254.6|14260.1|14258.1|14255.6|14253.6|39
1643083620000|2022-01-25 04:07:00|14256.9|14254.9|14257.2|14255.2|14257.7|14255.7|14256.5|14254.5|22
1643083630000|2022-01-25 04:07:10|14257.4|14255.4|14259.4|14257.4|14260.9|14258.9|14256.6|14254.6|38
1643083640000|2022-01-25 04:07:20|14259.1|14257.1|14261.5|14259.5|14261.6|14259.6|14259.1|14257.1|10
1643083650000|2022-01-25 04:07:30|14261.6|14259.6|14262.5|14260.5|14263|14261|14261.6|14259.6|10
1643083660000|2022-01-25 04:07:40|14262.4|14260.4|14262|14260|14262.6|14260.6|14261.6|14259.6|7
1643083670000|2022-01-25 04:07:50|14262.5|14260.5|14264|14262|14264.1|14262.1|14262.2|14260.2|17
1643083680000|2022-01-25 04:08:00|14264.1|14262.1|14258.9|14256.9|14264.9|14262.9|14258.1|14256.1|39
1643083690000|2022-01-25 04:08:10|14259.6|14257.6|14261.6|14259.6|14261.9|14259.9|14259.5|14257.5|13
1643083700000|2022-01-25 04:08:20|14261.5|14259.5|14272.2|14270.2|14272.4|14270.4|14261.5|14259.5|65
1643083710000|2022-01-25 04:08:30|14271.9|14269.9|14273.9|14271.9|14277.1|14275.1|14269.9|14267.9|80
1643083720000|2022-01-25 04:08:40|14274|14272|14274.2|14272.2|14277|14275|14272.2|14270.2|30
1643083730000|2022-01-25 04:08:50|14274.1|14272.1|14274|14272|14276.1|14274.1|14272.2|14270.2|21
1643083740000|2022-01-25 04:09:00|14273.1|14271.1|14273.5|14271.5|14274.2|14272.2|14272.7|14270.7|7
1643083750000|2022-01-25 04:09:10|14272.2|14270.2|14275|14273|14275|14273|14271.6|14269.6|18
1643083760000|2022-01-25 04:09:20|14275.9|14273.9|14278.7|14276.7|14279.5|14277.5|14275.9|14273.9|24
1643083770000|2022-01-25 04:09:30|14278.4|14276.4|14281.4|14279.4|14282.6|14280.6|14276.2|14274.2|93
1643083780000|2022-01-25 04:09:40|14280.1|14278.1|14279|14277|14280.5|14278.5|14278.9|14276.9|15
1643083790000|2022-01-25 04:09:50|14278.9|14276.9|14279.2|14277.2|14279.5|14277.5|14278.4|14276.4|22
1643083800000|2022-01-25 04:10:00|14279.4|14277.4|14276.6|14274.6|14280.4|14278.4|14276.6|14274.6|30
1643083810000|2022-01-25 04:10:10|14276.4|14274.4|14273.6|14271.6|14277.2|14275.2|14273.6|14271.6|28
1643083820000|2022-01-25 04:10:20|14273.5|14271.5|14273|14271|14274.6|14272.6|14272.6|14270.6|24
1643083830000|2022-01-25 04:10:30|14273.1|14271.1|14276.5|14274.5|14277.5|14275.5|14273.1|14271.1|29
1643083840000|2022-01-25 04:10:40|14276.6|14274.6|14278.2|14276.2|14278.6|14276.6|14275.7|14273.7|34
1643083850000|2022-01-25 04:10:50|14278.9|14276.9|14280.9|14278.9|14282.6|14280.6|14278.6|14276.6|33
1643083860000|2022-01-25 04:11:00|14281|14279|14279.9|14277.9|14281.2|14279.2|14278.4|14276.4|22
1643083870000|2022-01-25 04:11:10|14280|14278|14279|14277|14280.2|14278.2|14278|14276|20
1643083880000|2022-01-25 04:11:20|14278.9|14276.9|14276.9|14274.9|14279.5|14277.5|14275.7|14273.7|14
1643083890000|2022-01-25 04:11:30|14276.7|14274.7|14276.7|14274.7|14277.6|14275.6|14275.5|14273.5|16
1643083900000|2022-01-25 04:11:40|14276.6|14274.6|14275.1|14273.1|14276.9|14274.9|14274.4|14272.4|27
1643083910000|2022-01-25 04:11:50|14275.2|14273.2|14274|14272|14275.2|14273.2|14273.5|14271.5|27
1643083920000|2022-01-25 04:12:00|14275|14273|14273.5|14271.5|14275|14273|14272.5|14270.5|50
1643083930000|2022-01-25 04:12:10|14273.2|14271.2|14272.7|14270.7|14273.7|14271.7|14271.9|14269.9|32
1643083940000|2022-01-25 04:12:20|14272.6|14270.6|14273.1|14271.1|14273.7|14271.7|14271.1|14269.1|30
1643083950000|2022-01-25 04:12:30|14272.1|14270.1|14275.9|14273.9|14277.1|14275.1|14271.5|14269.5|45
1643083960000|2022-01-25 04:12:40|14275.7|14273.7|14277.1|14275.1|14279.1|14277.1|14275.7|14273.7|15
1643083970000|2022-01-25 04:12:50|14277.6|14275.6|14274.4|14272.4|14277.6|14275.6|14273.5|14271.5|15
1643083980000|2022-01-25 04:13:00|14274.9|14272.9|14277|14275|14277|14275|14274.9|14272.9|10
1643083990000|2022-01-25 04:13:10|14276.4|14274.4|14275.1|14273.1|14276.9|14274.9|14274.4|14272.4|45
1643084000000|2022-01-25 04:13:20|14275.5|14273.5|14277.4|14275.4|14277.9|14275.9|14275.1|14273.1|37
1643084010000|2022-01-25 04:13:30|14277.6|14275.6|14273.2|14271.2|14277.6|14275.6|14271.5|14269.5|50
1643084020000|2022-01-25 04:13:40|14273.1|14271.1|14274.7|14272.7|14275|14273|14273.1|14271.1|5
1643084030000|2022-01-25 04:13:50|14274.6|14272.6|14271.6|14269.6|14274.6|14272.6|14271.5|14269.5|25
1643084040000|2022-01-25 04:14:00|14271.7|14269.7|14271|14269|14272.9|14270.9|14270.6|14268.6|20
1643084050000|2022-01-25 04:14:10|14271.1|14269.1|14271.1|14269.1|14272.7|14270.7|14270.6|14268.6|40
1643084060000|2022-01-25 04:14:20|14271|14269|14268.6|14266.6|14271.7|14269.7|14268.6|14266.6|39
1643084070000|2022-01-25 04:14:30|14268.7|14266.7|14267.2|14265.2|14268.7|14266.7|14266.7|14264.7|28
1643084080000|2022-01-25 04:14:40|14267.6|14265.6|14269.9|14267.9|14271.4|14269.4|14267.6|14265.6|36
1643084090000|2022-01-25 04:14:50|14269.7|14267.7|14269.6|14267.6|14269.7|14267.7|14269.5|14267.5|0
1643084100000|2022-01-25 04:15:00|14269.5|14267.5|14268.4|14266.4|14269.6|14267.6|14268.2|14266.2|4
1643084110000|2022-01-25 04:15:10|14268.5|14266.5|14271.5|14269.5|14271.5|14269.5|14268.5|14266.5|10
1643084120000|2022-01-25 04:15:20|14272.5|14270.5|14273.2|14271.2|14273.2|14271.2|14271.7|14269.7|19
1643084130000|2022-01-25 04:15:30|14273.4|14271.4|14273.4|14271.4|14273.5|14271.5|14272.4|14270.4|11
1643084140000|2022-01-25 04:15:40|14273.5|14271.5|14273.5|14271.5|14274.6|14272.6|14273|14271|38
1643084150000|2022-01-25 04:15:50|14274.1|14272.1|14281.9|14279.9|14281.9|14279.9|14274|14272|103
1643084160000|2022-01-25 04:16:00|14284.1|14282.1|14283.7|14281.7|14285.9|14283.9|14283.5|14281.5|81
1643084170000|2022-01-25 04:16:10|14284.1|14282.1|14286.1|14284.1|14286.6|14284.6|14283.9|14281.9|30
1643084180000|2022-01-25 04:16:20|14286.2|14284.2|14284.9|14282.9|14288.2|14286.2|14284.7|14282.7|83
1643084190000|2022-01-25 04:16:30|14286.4|14284.4|14286.4|14284.4|14288|14286|14286.1|14284.1|37
1643084200000|2022-01-25 04:16:40|14285|14283|14283.9|14281.9|14288|14286|14283.6|14281.6|43
1643084210000|2022-01-25 04:16:50|14284|14282|14283.5|14281.5|14284.4|14282.4|14283|14281|23
1643084220000|2022-01-25 04:17:00|14283.4|14281.4|14282.4|14280.4|14284.4|14282.4|14282.1|14280.1|18
1643084230000|2022-01-25 04:17:10|14282.5|14280.5|14284.5|14282.5|14284.5|14282.5|14282.1|14280.1|22
1643084240000|2022-01-25 04:17:20|14286.5|14284.5|14287.1|14285.1|14289.2|14287.2|14286.5|14284.5|25
1643084250000|2022-01-25 04:17:30|14287.2|14285.2|14288.2|14286.2|14289.1|14287.1|14287.2|14285.2|22
1643084260000|2022-01-25 04:17:40|14288.4|14286.4|14284.1|14282.1|14288.9|14286.9|14284.1|14282.1|19
1643084270000|2022-01-25 04:17:50|14284.2|14282.2|14284|14282|14284.2|14282.2|14283.5|14281.5|15
1643084280000|2022-01-25 04:18:00|14283.6|14281.6|14284.1|14282.1|14285.5|14283.5|14283.6|14281.6|22
1643084290000|2022-01-25 04:18:10|14284.2|14282.2|14285|14283|14290.6|14288.6|14283.9|14281.9|86
1643084300000|2022-01-25 04:18:20|14284.9|14282.9|14279.6|14277.6|14285.2|14283.2|14278.9|14276.9|64
1643084310000|2022-01-25 04:18:30|14279.4|14277.4|14279.5|14277.5|14280.7|14278.7|14279.1|14277.1|19
1643084320000|2022-01-25 04:18:40|14279.4|14277.4|14279|14277|14280.9|14278.9|14278.6|14276.6|25
1643084330000|2022-01-25 04:18:50|14279.4|14277.4|14281.9|14279.9|14281.9|14279.9|14278.2|14276.2|14
1643084340000|2022-01-25 04:19:00|14282.1|14280.1|14281.7|14279.7|14283.5|14281.5|14281.6|14279.6|15
1643084350000|2022-01-25 04:19:10|14281.6|14279.6|14280.7|14278.7|14281.6|14279.6|14280.4|14278.4|5
1643084360000|2022-01-25 04:19:20|14279.9|14277.9|14281.7|14279.7|14281.7|14279.7|14279.9|14277.9|22
1643084370000|2022-01-25 04:19:30|14281.6|14279.6|14279.2|14277.2|14281.6|14279.6|14279.2|14277.2|10
1643084380000|2022-01-25 04:19:40|14278.7|14276.7|14279.5|14277.5|14279.7|14277.7|14278.5|14276.5|14
1643084390000|2022-01-25 04:19:50|14279.9|14277.9|14280.1|14278.1|14280.4|14278.4|14278.7|14276.7|14
1643084400000|2022-01-25 04:20:00|14280.4|14278.4|14279.9|14277.9|14280.4|14278.4|14279.2|14277.2|8
1643084410000|2022-01-25 04:20:10|14280|14278|14279.4|14277.4|14281.7|14279.7|14279|14277|10
1643084420000|2022-01-25 04:20:20|14279.5|14277.5|14279.6|14277.6|14279.6|14277.6|14279.5|14277.5|2
1643084430000|2022-01-25 04:20:30|14279.7|14277.7|14273.6|14271.6|14279.7|14277.7|14273.6|14271.6|23
1643084440000|2022-01-25 04:20:40|14274.2|14272.2|14274.9|14272.9|14274.9|14272.9|14273.6|14271.6|18
1643084450000|2022-01-25 04:20:50|14275.1|14273.1|14273.9|14271.9|14275.1|14273.1|14273.1|14271.1|30
1643084460000|2022-01-25 04:21:00|14273.5|14271.5|14276.2|14274.2|14276.2|14274.2|14273.5|14271.5|9
1643084470000|2022-01-25 04:21:10|14276.1|14274.1|14275.4|14273.4|14277.4|14275.4|14275.2|14273.2|6
1643084480000|2022-01-25 04:21:20|14275.5|14273.5|14279.1|14277.1|14279.4|14277.4|14275.5|14273.5|15
1643084490000|2022-01-25 04:21:30|14279.4|14277.4|14279.9|14277.9|14280.2|14278.2|14278.7|14276.7|10
1643084500000|2022-01-25 04:21:40|14280.2|14278.2|14279.4|14277.4|14280.2|14278.2|14279.2|14277.2|2
1643084510000|2022-01-25 04:21:50|14280.1|14278.1|14281.6|14279.6|14281.6|14279.6|14279.9|14277.9|14
1643084520000|2022-01-25 04:22:00|14281.2|14279.2|14281.1|14279.1|14283.5|14281.5|14280.7|14278.7|19
1643084530000|2022-01-25 04:22:10|14280.9|14278.9|14281.2|14279.2|14282.2|14280.2|14280.9|14278.9|12
1643084540000|2022-01-25 04:22:20|14281.4|14279.4|14279.4|14277.4|14281.6|14279.6|14279.4|14277.4|7
1643084550000|2022-01-25 04:22:30|14278|14276|14276.6|14274.6|14278|14276|14275.7|14273.7|9
1643084560000|2022-01-25 04:22:40|14275.9|14273.9|14275.9|14273.9|14276.6|14274.6|14274.4|14272.4|13
1643084570000|2022-01-25 04:22:50|14276|14274|14275.9|14273.9|14276.5|14274.5|14275.2|14273.2|8
1643084580000|2022-01-25 04:23:00|14276|14274|14276|14274|14277|14275|14276|14274|8
1643084590000|2022-01-25 04:23:10|14276.5|14274.5|14277.7|14275.7|14277.9|14275.9|14276|14274|7
1643084600000|2022-01-25 04:23:20|14278.5|14276.5|14277.5|14275.5|14278.5|14276.5|14277.4|14275.4|14
1643084610000|2022-01-25 04:23:30|14277.1|14275.1|14276.9|14274.9|14277.4|14275.4|14276.6|14274.6|5
1643084620000|2022-01-25 04:23:40|14276.7|14274.7|14278.5|14276.5|14278.5|14276.5|14276.4|14274.4|6
1643084630000|2022-01-25 04:23:50|14278.6|14276.6|14280.5|14278.5|14280.9|14278.9|14278.6|14276.6|5
1643084640000|2022-01-25 04:24:00|14280.6|14278.6|14281.2|14279.2|14281.2|14279.2|14280.2|14278.2|4
1643084650000|2022-01-25 04:24:10|14281.5|14279.5|14279.6|14277.6|14281.5|14279.5|14279.6|14277.6|10
1643084660000|2022-01-25 04:24:20|14279.7|14277.7|14279|14277|14280|14278|14278.6|14276.6|11
1643084670000|2022-01-25 04:24:30|14278.9|14276.9|14278.7|14276.7|14279.5|14277.5|14277.9|14275.9|8
1643084680000|2022-01-25 04:24:40|14278.6|14276.6|14278.7|14276.7|14278.7|14276.7|14278.6|14276.6|1
1643084690000|2022-01-25 04:24:50|14279|14277|14278.5|14276.5|14279.5|14277.5|14278.5|14276.5|6
1643084700000|2022-01-25 04:25:00|14278.6|14276.6|14278|14276|14278.6|14276.6|14277.1|14275.1|9
1643084710000|2022-01-25 04:25:10|14278.1|14276.1|14276.6|14274.6|14278.4|14276.4|14276.6|14274.6|16
1643084720000|2022-01-25 04:25:20|14276.7|14274.7|14279|14277|14279|14277|14276.6|14274.6|8
1643084730000|2022-01-25 04:25:30|14279.1|14277.1|14280.5|14278.5|14281.2|14279.2|14279|14277|16
1643084740000|2022-01-25 04:25:40|14280.2|14278.2|14279.4|14277.4|14280.6|14278.6|14279|14277|46
1643084750000|2022-01-25 04:25:50|14279.5|14277.5|14279.4|14277.4|14280.4|14278.4|14278.4|14276.4|12
1643084760000|2022-01-25 04:26:00|14279.1|14277.1|14278.2|14276.2|14279.1|14277.1|14276.9|14274.9|16
1643084770000|2022-01-25 04:26:10|14278.1|14276.1|14275.1|14273.1|14278.7|14276.7|14275.1|14273.1|43
1643084780000|2022-01-25 04:26:20|14275.5|14273.5|14283.1|14281.1|14284|14282|14275.4|14273.4|76
1643084790000|2022-01-25 04:26:30|14282.9|14280.9|14283.9|14281.9|14284.2|14282.2|14281.2|14279.2|17
1643084800000|2022-01-25 04:26:40|14284|14282|14284.2|14282.2|14285.4|14283.4|14283.6|14281.6|86
1643084810000|2022-01-25 04:26:50|14284.6|14282.6|14281.6|14279.6|14284.9|14282.9|14280.5|14278.5|41
1643084820000|2022-01-25 04:27:00|14281.9|14279.9|14283.1|14281.1|14283.9|14281.9|14281.9|14279.9|10
1643084830000|2022-01-25 04:27:10|14283.6|14281.6|14283.4|14281.4|14283.6|14281.6|14282.9|14280.9|4
1643084840000|2022-01-25 04:27:20|14283.5|14281.5|14283.4|14281.4|14284.2|14282.2|14282.5|14280.5|11
1643084850000|2022-01-25 04:27:30|14283.5|14281.5|14283.9|14281.9|14283.9|14281.9|14283.1|14281.1|2
1643084860000|2022-01-25 04:27:40|14283.7|14281.7|14281.7|14279.7|14283.7|14281.7|14280.4|14278.4|30
1643084870000|2022-01-25 04:27:50|14281.6|14279.6|14284.1|14282.1|14284.2|14282.2|14281.5|14279.5|27
1643084880000|2022-01-25 04:28:00|14284.2|14282.2|14282.9|14280.9|14285.1|14283.1|14282.7|14280.7|23
1643084890000|2022-01-25 04:28:10|14282.7|14280.7|14283.6|14281.6|14284.7|14282.7|14282.2|14280.2|14
1643084900000|2022-01-25 04:28:20|14283.4|14281.4|14284.6|14282.6|14284.6|14282.6|14283.4|14281.4|7
1643084910000|2022-01-25 04:28:30|14284.9|14282.9|14284.9|14282.9|14285.5|14283.5|14284.7|14282.7|9
1643084920000|2022-01-25 04:28:40|14285|14283|14284.6|14282.6|14285.1|14283.1|14284.6|14282.6|3
1643084930000|2022-01-25 04:28:50|14285|14283|14284.7|14282.7|14285.5|14283.5|14284.5|14282.5|15
1643084940000|2022-01-25 04:29:00|14284.9|14282.9|14284.7|14282.7|14285.5|14283.5|14284.7|14282.7|8
1643084950000|2022-01-25 04:29:10|14284.6|14282.6|14284.2|14282.2|14284.6|14282.6|14284|14282|11
1643084960000|2022-01-25 04:29:20|14284.1|14282.1|14285.4|14283.4|14285.9|14283.9|14284.1|14282.1|17
1643084970000|2022-01-25 04:29:30|14285.5|14283.5|14284.1|14282.1|14285.5|14283.5|14283.9|14281.9|25
1643084980000|2022-01-25 04:29:40|14283.6|14281.6|14277.7|14275.7|14283.7|14281.7|14277.5|14275.5|31
1643084990000|2022-01-25 04:29:50|14277.4|14275.4|14277.6|14275.6|14277.9|14275.9|14277.1|14275.1|20
1643085000000|2022-01-25 04:30:00|14277.5|14275.5|14277.4|14275.4|14277.6|14275.6|14276.2|14274.2|33
1643085010000|2022-01-25 04:30:10|14277.6|14275.6|14280.4|14278.4|14280.5|14278.5|14277.5|14275.5|26
1643085020000|2022-01-25 04:30:20|14280.7|14278.7|14280|14278|14281.2|14279.2|14279.7|14277.7|6
1643085030000|2022-01-25 04:30:30|14279.9|14277.9|14282|14280|14282|14280|14279.9|14277.9|13
1643085040000|2022-01-25 04:30:40|14282.1|14280.1|14285|14283|14285|14283|14282.1|14280.1|32
1643085050000|2022-01-25 04:30:50|14284.9|14282.9|14283.7|14281.7|14285.6|14283.6|14283.7|14281.7|26
1643085060000|2022-01-25 04:31:00|14283.6|14281.6|14283.9|14281.9|14283.9|14281.9|14283.4|14281.4|3
1643085070000|2022-01-25 04:31:10|14283.7|14281.7|14282.6|14280.6|14283.7|14281.7|14282.5|14280.5|3
1643085080000|2022-01-25 04:31:20|14282.7|14280.7|14283.9|14281.9|14283.9|14281.9|14282.7|14280.7|2
1643085090000|2022-01-25 04:31:30|14283.7|14281.7|14282.6|14280.6|14283.7|14281.7|14282.6|14280.6|12
1643085100000|2022-01-25 04:31:40|14282.9|14280.9|14283.9|14281.9|14283.9|14281.9|14279.4|14277.4|38
1643085110000|2022-01-25 04:31:50|14283.7|14281.7|14283.7|14281.7|14283.7|14281.7|14283.7|14281.7|0
1643085120000|2022-01-25 04:32:00|14282.9|14280.9|14282.9|14280.9|14283|14281|14282.9|14280.9|4
1643085130000|2022-01-25 04:32:10|14281.7|14279.7|14282.4|14280.4|14282.6|14280.6|14281.6|14279.6|22
1643085140000|2022-01-25 04:32:20|14281.7|14279.7|14280.6|14278.6|14281.7|14279.7|14280.4|14278.4|6
1643085150000|2022-01-25 04:32:30|14280.5|14278.5|14278.9|14276.9|14280.7|14278.7|14278.9|14276.9|10
1643085160000|2022-01-25 04:32:40|14276.9|14274.9|14278.1|14276.1|14278.1|14276.1|14275.9|14273.9|33
1643085170000|2022-01-25 04:32:50|14277.9|14275.9|14279.6|14277.6|14279.6|14277.6|14277.7|14275.7|7
1643085180000|2022-01-25 04:33:00|14280|14278|14277.2|14275.2|14280|14278|14277.2|14275.2|4
1643085190000|2022-01-25 04:33:10|14276.9|14274.9|14277.4|14275.4|14277.7|14275.7|14276.9|14274.9|3
1643085200000|2022-01-25 04:33:20|14278|14276|14273.2|14271.2|14278|14276|14272.2|14270.2|76
1643085210000|2022-01-25 04:33:30|14273.1|14271.1|14273.9|14271.9|14275.2|14273.2|14273.1|14271.1|20
1643085220000|2022-01-25 04:33:40|14273.7|14271.7|14269.9|14267.9|14273.9|14271.9|14269.5|14267.5|49
1643085230000|2022-01-25 04:33:50|14269.6|14267.6|14271|14269|14271.4|14269.4|14268.2|14266.2|29
1643085240000|2022-01-25 04:34:00|14270.9|14268.9|14269.2|14267.2|14271|14269|14269.2|14267.2|22
1643085250000|2022-01-25 04:34:10|14269.6|14267.6|14267.7|14265.7|14269.7|14267.7|14267.7|14265.7|18
1643085260000|2022-01-25 04:34:20|14268.1|14266.1|14257|14255|14268.1|14266.1|14256.9|14254.9|92
1643085270000|2022-01-25 04:34:30|14257.1|14255.1|14259|14257|14261.6|14259.6|14256.9|14254.9|88
1643085280000|2022-01-25 04:34:40|14259.1|14257.1|14253.7|14251.7|14259.2|14257.2|14252.7|14250.7|71
1643085290000|2022-01-25 04:34:50|14253.6|14251.6|14248.4|14246.4|14254.5|14252.5|14248.4|14246.4|91
1643085300000|2022-01-25 04:35:00|14248.9|14246.9|14251.2|14249.2|14252|14250|14248.9|14246.9|79
1643085310000|2022-01-25 04:35:10|14251.4|14249.4|14254.1|14252.1|14254.1|14252.1|14251|14249|30
1643085320000|2022-01-25 04:35:20|14256|14254|14257.1|14255.1|14257.2|14255.2|14254.5|14252.5|37
1643085330000|2022-01-25 04:35:30|14256.7|14254.7|14257.7|14255.7|14258.4|14256.4|14255|14253|19
1643085340000|2022-01-25 04:35:40|14257.6|14255.6|14258.5|14256.5|14258.7|14256.7|14257.2|14255.2|9
1643085350000|2022-01-25 04:35:50|14258.2|14256.2|14256.9|14254.9|14258.4|14256.4|14256|14254|20
1643085360000|2022-01-25 04:36:00|14256.7|14254.7|14256.4|14254.4|14258.7|14256.7|14255.9|14253.9|19
1643085370000|2022-01-25 04:36:10|14256.6|14254.6|14256.9|14254.9|14258.1|14256.1|14256.5|14254.5|5
1643085380000|2022-01-25 04:36:20|14256.6|14254.6|14256.5|14254.5|14256.7|14254.7|14255.2|14253.2|13
1643085390000|2022-01-25 04:36:30|14257.2|14255.2|14253|14251|14257.7|14255.7|14253|14251|21
1643085400000|2022-01-25 04:36:40|14252.9|14250.9|14250|14248|14253.2|14251.2|14250|14248|25
1643085410000|2022-01-25 04:36:50|14250.1|14248.1|14242.5|14240.5|14250.5|14248.5|14241.6|14239.6|156
1643085420000|2022-01-25 04:37:00|14242.6|14240.6|14248.2|14246.2|14250.9|14248.9|14239.1|14237.1|173
1643085430000|2022-01-25 04:37:10|14248|14246|14247.9|14245.9|14248.5|14246.5|14246.4|14244.4|20
1643085440000|2022-01-25 04:37:20|14247.4|14245.4|14247.1|14245.1|14248.6|14246.6|14246|14244|24
1643085450000|2022-01-25 04:37:30|14247.6|14245.6|14245|14243|14248.1|14246.1|14244.1|14242.1|30
1643085460000|2022-01-25 04:37:40|14245.1|14243.1|14244.9|14242.9|14246.6|14244.6|14242.7|14240.7|16
1643085470000|2022-01-25 04:37:50|14244.6|14242.6|14244.2|14242.2|14245.2|14243.2|14243.2|14241.2|25
1643085480000|2022-01-25 04:38:00|14244.5|14242.5|14243.4|14241.4|14245.2|14243.2|14243.1|14241.1|11
1643085490000|2022-01-25 04:38:10|14243.7|14241.7|14240.4|14238.4|14243.7|14241.7|14239.7|14237.7|23
1643085500000|2022-01-25 04:38:20|14240.2|14238.2|14242.4|14240.4|14242.6|14240.6|14239.6|14237.6|35
1643085510000|2022-01-25 04:38:30|14242.5|14240.5|14244.2|14242.2|14244.6|14242.6|14242.4|14240.4|27
1643085520000|2022-01-25 04:38:40|14244.4|14242.4|14247|14245|14247.6|14245.6|14244|14242|67
1643085530000|2022-01-25 04:38:50|14246.9|14244.9|14244.6|14242.6|14247.9|14245.9|14243.9|14241.9|18
1643085540000|2022-01-25 04:39:00|14244.4|14242.4|14242.7|14240.7|14244.5|14242.5|14240.7|14238.7|27
1643085550000|2022-01-25 04:39:10|14242.6|14240.6|14241|14239|14243|14241|14240.7|14238.7|12
1643085560000|2022-01-25 04:39:20|14240.9|14238.9|14244.4|14242.4|14244.4|14242.4|14240.4|14238.4|19
1643085570000|2022-01-25 04:39:30|14244.2|14242.2|14244|14242|14244.6|14242.6|14243.1|14241.1|8
1643085580000|2022-01-25 04:39:40|14243.9|14241.9|14243.9|14241.9|14244.2|14242.2|14243|14241|26
1643085590000|2022-01-25 04:39:50|14243.6|14241.6|14242.5|14240.5|14243.7|14241.7|14241.4|14239.4|35
1643085600000|2022-01-25 04:40:00|14243.1|14241.1|14238.1|14236.1|14244|14242|14238.1|14236.1|57
1643085610000|2022-01-25 04:40:10|14234.7|14232.7|14232|14230|14234.7|14232.7|14230|14228|128
1643085620000|2022-01-25 04:40:20|14232.1|14230.1|14233.5|14231.5|14235.2|14233.2|14231.7|14229.7|54
1643085630000|2022-01-25 04:40:30|14233.4|14231.4|14236.4|14234.4|14238|14236|14232.7|14230.7|59
1643085640000|2022-01-25 04:40:40|14236.2|14234.2|14234.1|14232.1|14236.9|14234.9|14233.6|14231.6|34
1643085650000|2022-01-25 04:40:50|14234|14232|14234.1|14232.1|14236.2|14234.2|14234|14232|25
1643085660000|2022-01-25 04:41:00|14233.7|14231.7|14236|14234|14236.4|14234.4|14231.9|14229.9|65
1643085670000|2022-01-25 04:41:10|14235.5|14233.5|14243.7|14241.7|14243.9|14241.9|14235.4|14233.4|99
1643085680000|2022-01-25 04:41:20|14243.1|14241.1|14238.5|14236.5|14243.9|14241.9|14237.9|14235.9|31
1643085690000|2022-01-25 04:41:30|14238.4|14236.4|14236.9|14234.9|14238.4|14236.4|14235|14233|13
1643085700000|2022-01-25 04:41:40|14236.7|14234.7|14233.4|14231.4|14236.7|14234.7|14231.5|14229.5|44
1643085710000|2022-01-25 04:41:50|14234.1|14232.1|14232.1|14230.1|14234.1|14232.1|14231.6|14229.6|23
1643085720000|2022-01-25 04:42:00|14232.6|14230.6|14232.4|14230.4|14233.6|14231.6|14231.5|14229.5|14
1643085730000|2022-01-25 04:42:10|14232.2|14230.2|14237.7|14235.7|14238|14236|14232.2|14230.2|25
1643085740000|2022-01-25 04:42:20|14238.1|14236.1|14237.2|14235.2|14238.1|14236.1|14237.2|14235.2|7
1643085750000|2022-01-25 04:42:30|14237.1|14235.1|14238.1|14236.1|14239.2|14237.2|14237.1|14235.1|22
1643085760000|2022-01-25 04:42:40|14238.7|14236.7|14239.4|14237.4|14239.5|14237.5|14238.6|14236.6|6
1643085770000|2022-01-25 04:42:50|14239.5|14237.5|14241|14239|14241.6|14239.6|14239|14237|36
1643085780000|2022-01-25 04:43:00|14241.5|14239.5|14241.1|14239.1|14242.7|14240.7|14239.9|14237.9|17
1643085790000|2022-01-25 04:43:10|14241.2|14239.2|14241|14239|14242.6|14240.6|14240.7|14238.7|15
1643085800000|2022-01-25 04:43:20|14239.7|14237.7|14241|14239|14241|14239|14239.5|14237.5|45
1643085810000|2022-01-25 04:43:30|14241.2|14239.2|14237.4|14235.4|14241.2|14239.2|14237.4|14235.4|16
1643085820000|2022-01-25 04:43:40|14237.2|14235.2|14240.1|14238.1|14240.1|14238.1|14236.6|14234.6|15
1643085830000|2022-01-25 04:43:50|14240.2|14238.2|14237.2|14235.2|14241.6|14239.6|14236.7|14234.7|44
1643085840000|2022-01-25 04:44:00|14237.5|14235.5|14232.4|14230.4|14237.5|14235.5|14226.6|14224.6|168
1643085850000|2022-01-25 04:44:10|14232.5|14230.5|14235|14233|14235.5|14233.5|14231.6|14229.6|24
1643085860000|2022-01-25 04:44:20|14233.6|14231.6|14236.1|14234.1|14236.1|14234.1|14233.4|14231.4|28
1643085870000|2022-01-25 04:44:30|14236.2|14234.2|14240.4|14238.4|14240.6|14238.6|14236.1|14234.1|21
1643085880000|2022-01-25 04:44:40|14240.2|14238.2|14241.5|14239.5|14242.4|14240.4|14240.1|14238.1|20
1643085890000|2022-01-25 04:44:50|14241.4|14239.4|14242.4|14240.4|14242.7|14240.7|14240.9|14238.9|9
1643085900000|2022-01-25 04:45:00|14242.2|14240.2|14236.6|14234.6|14242.2|14240.2|14235.5|14233.5|40
1643085910000|2022-01-25 04:45:10|14236.9|14234.9|14237.1|14235.1|14237.5|14235.5|14236.6|14234.6|3
1643085920000|2022-01-25 04:45:20|14238|14236|14242.1|14240.1|14242.1|14240.1|14238|14236|18
1643085930000|2022-01-25 04:45:30|14242.5|14240.5|14246.6|14244.6|14246.6|14244.6|14241|14239|33
1643085940000|2022-01-25 04:45:40|14246.9|14244.9|14246.1|14244.1|14247.2|14245.2|14245.7|14243.7|28
1643085950000|2022-01-25 04:45:50|14246.2|14244.2|14245.1|14243.1|14246.5|14244.5|14244.7|14242.7|27
1643085960000|2022-01-25 04:46:00|14245.2|14243.2|14246|14244|14248.1|14246.1|14244.5|14242.5|28
1643085970000|2022-01-25 04:46:10|14246.4|14244.4|14245.2|14243.2|14246.4|14244.4|14245.2|14243.2|8
1643085980000|2022-01-25 04:46:20|14245.1|14243.1|14245.6|14243.6|14246.5|14244.5|14244.5|14242.5|12
1643085990000|2022-01-25 04:46:30|14245.5|14243.5|14242.9|14240.9|14245.9|14243.9|14242.4|14240.4|12
1643086000000|2022-01-25 04:46:40|14242.7|14240.7|14243.9|14241.9|14244|14242|14242.2|14240.2|6
1643086010000|2022-01-25 04:46:50|14243.5|14241.5|14243.9|14241.9|14244.6|14242.6|14243.5|14241.5|8
1643086020000|2022-01-25 04:47:00|14243.6|14241.6|14239.9|14237.9|14244.6|14242.6|14239.4|14237.4|34
1643086030000|2022-01-25 04:47:10|14239.7|14237.7|14240.7|14238.7|14241.6|14239.6|14239.2|14237.2|13
1643086040000|2022-01-25 04:47:20|14240.2|14238.2|14237.9|14235.9|14240.7|14238.7|14237.9|14235.9|8
1643086050000|2022-01-25 04:47:30|14238.9|14236.9|14238.2|14236.2|14240.2|14238.2|14238.1|14236.1|12
1643086060000|2022-01-25 04:47:40|14238.4|14236.4|14237.9|14235.9|14238.6|14236.6|14237.9|14235.9|1
1643086070000|2022-01-25 04:47:50|14238.6|14236.6|14238.1|14236.1|14239|14237|14237.5|14235.5|16
1643086080000|2022-01-25 04:48:00|14238.4|14236.4|14238.4|14236.4|14239.2|14237.2|14237.9|14235.9|16
1643086090000|2022-01-25 04:48:10|14238.5|14236.5|14239|14237|14239|14237|14238.2|14236.2|9
1643086100000|2022-01-25 04:48:20|14242.9|14240.9|14245.5|14243.5|14246|14244|14242|14240|57
1643086110000|2022-01-25 04:48:30|14245.4|14243.4|14244.6|14242.6|14245.7|14243.7|14243.7|14241.7|26
1643086120000|2022-01-25 04:48:40|14244.5|14242.5|14245.4|14243.4|14245.4|14243.4|14244.5|14242.5|5
1643086130000|2022-01-25 04:48:50|14245.2|14243.2|14245.6|14243.6|14246.1|14244.1|14245|14243|5
1643086140000|2022-01-25 04:49:00|14245.5|14243.5|14245.7|14243.7|14245.7|14243.7|14244.2|14242.2|13
1643086150000|2022-01-25 04:49:10|14245.9|14243.9|14246.2|14244.2|14246.7|14244.7|14243.4|14241.4|19
1643086160000|2022-01-25 04:49:20|14245.7|14243.7|14245.7|14243.7|14247|14245|14244.6|14242.6|22
1643086170000|2022-01-25 04:49:30|14246.2|14244.2|14246.6|14244.6|14247|14245|14244.4|14242.4|12
1643086180000|2022-01-25 04:49:40|14246.5|14244.5|14242.9|14240.9|14246.5|14244.5|14241.7|14239.7|19
1643086190000|2022-01-25 04:49:50|14242.6|14240.6|14242.4|14240.4|14242.6|14240.6|14240.7|14238.7|25
1643086200000|2022-01-25 04:50:00|14242.2|14240.2|14242|14240|14242.7|14240.7|14240.7|14238.7|24
1643086210000|2022-01-25 04:50:10|14242.4|14240.4|14242.4|14240.4|14243.4|14241.4|14242.2|14240.2|16
1643086220000|2022-01-25 04:50:20|14242.2|14240.2|14241.9|14239.9|14242.4|14240.4|14241.2|14239.2|7
1643086230000|2022-01-25 04:50:30|14241.7|14239.7|14240.1|14238.1|14242|14240|14238.7|14236.7|17
1643086240000|2022-01-25 04:50:40|14240.2|14238.2|14238.2|14236.2|14240.7|14238.7|14236.9|14234.9|23
1643086250000|2022-01-25 04:50:50|14238.9|14236.9|14238.7|14236.7|14241|14239|14238.7|14236.7|11
1643086260000|2022-01-25 04:51:00|14238.9|14236.9|14235.1|14233.1|14239.1|14237.1|14235.1|14233.1|32
1643086270000|2022-01-25 04:51:10|14234.2|14232.2|14233.6|14231.6|14234.6|14232.6|14233.5|14231.5|21
1643086280000|2022-01-25 04:51:20|14234.1|14232.1|14234.4|14232.4|14234.6|14232.6|14233.4|14231.4|9
1643086290000|2022-01-25 04:51:30|14234.2|14232.2|14231.2|14229.2|14234.2|14232.2|14231.1|14229.1|17
1643086300000|2022-01-25 04:51:40|14231|14229|14232.5|14230.5|14232.9|14230.9|14230.6|14228.6|17
1643086310000|2022-01-25 04:51:50|14232.4|14230.4|14235.6|14233.6|14236|14234|14232|14230|18
1643086320000|2022-01-25 04:52:00|14235.5|14233.5|14235.1|14233.1|14235.5|14233.5|14234.7|14232.7|1
1643086330000|2022-01-25 04:52:10|14235|14233|14235.5|14233.5|14236|14234|14234.6|14232.6|6
1643086340000|2022-01-25 04:52:20|14235.4|14233.4|14241.2|14239.2|14241.2|14239.2|14235.1|14233.1|22
1643086350000|2022-01-25 04:52:30|14242.2|14240.2|14242.7|14240.7|14243.9|14241.9|14241.9|14239.9|25
1643086360000|2022-01-25 04:52:40|14242.9|14240.9|14241.2|14239.2|14243.7|14241.7|14241.2|14239.2|5
1643086370000|2022-01-25 04:52:50|14241.1|14239.1|14239|14237|14241.1|14239.1|14237.2|14235.2|18
1643086380000|2022-01-25 04:53:00|14238.9|14236.9|14239.1|14237.1|14239.5|14237.5|14238.5|14236.5|9
1643086390000|2022-01-25 04:53:10|14239|14237|14237|14235|14239|14237|14235.1|14233.1|17
1643086400000|2022-01-25 04:53:20|14236.9|14234.9|14235|14233|14236.9|14234.9|14235|14233|4
1643086410000|2022-01-25 04:53:30|14235.1|14233.1|14235.7|14233.7|14236.1|14234.1|14233.2|14231.2|17
1643086420000|2022-01-25 04:53:40|14235.9|14233.9|14235.9|14233.9|14235.9|14233.9|14235.9|14233.9|0
1643086430000|2022-01-25 04:53:50|14237.6|14235.6|14235.5|14233.5|14237.6|14235.6|14235|14233|21
1643086440000|2022-01-25 04:54:00|14235.4|14233.4|14233.4|14231.4|14235.4|14233.4|14232.5|14230.5|17
1643086450000|2022-01-25 04:54:10|14234|14232|14231.5|14229.5|14234|14232|14231.4|14229.4|8
1643086460000|2022-01-25 04:54:20|14231.9|14229.9|14233.6|14231.6|14233.6|14231.6|14227|14225|89
1643086470000|2022-01-25 04:54:30|14233.5|14231.5|14235.5|14233.5|14235.7|14233.7|14231.2|14229.2|78
1643086480000|2022-01-25 04:54:40|14236.2|14234.2|14236|14234|14236.4|14234.4|14235.7|14233.7|12
1643086490000|2022-01-25 04:54:50|14236.1|14234.1|14235.5|14233.5|14238.9|14236.9|14235.5|14233.5|31
1643086500000|2022-01-25 04:55:00|14235.6|14233.6|14238.2|14236.2|14238.4|14236.4|14235.5|14233.5|3
1643086510000|2022-01-25 04:55:10|14238.4|14236.4|14242.1|14240.1|14242.4|14240.4|14238.4|14236.4|24
1643086520000|2022-01-25 04:55:20|14243.6|14241.6|14241.6|14239.6|14244.4|14242.4|14241.4|14239.4|29
1643086530000|2022-01-25 04:55:30|14241.7|14239.7|14243.6|14241.6|14243.9|14241.9|14241.7|14239.7|6
1643086540000|2022-01-25 04:55:40|14243.7|14241.7|14241.2|14239.2|14244|14242|14241.1|14239.1|19
1643086550000|2022-01-25 04:55:50|14240.5|14238.5|14240|14238|14241|14239|14239.9|14237.9|12
1643086560000|2022-01-25 04:56:00|14240.4|14238.4|14240.6|14238.6|14242.4|14240.4|14239.6|14237.6|27
1643086570000|2022-01-25 04:56:10|14240.5|14238.5|14236.7|14234.7|14240.9|14238.9|14236.5|14234.5|54
1643086580000|2022-01-25 04:56:20|14236.9|14234.9|14237.6|14235.6|14238|14236|14236.9|14234.9|6
1643086590000|2022-01-25 04:56:30|14236.5|14234.5|14237.5|14235.5|14237.6|14235.6|14236.4|14234.4|12
1643086600000|2022-01-25 04:56:40|14237.4|14235.4|14240|14238|14240|14238|14237.1|14235.1|8
1643086610000|2022-01-25 04:56:50|14240.1|14238.1|14239.7|14237.7|14240.5|14238.5|14237.4|14235.4|9
1643086620000|2022-01-25 04:57:00|14239.6|14237.6|14239.5|14237.5|14239.6|14237.6|14238.7|14236.7|3
1643086630000|2022-01-25 04:57:10|14239.4|14237.4|14239.5|14237.5|14240|14238|14239.2|14237.2|2
1643086640000|2022-01-25 04:57:20|14239.6|14237.6|14241.2|14239.2|14241.2|14239.2|14239.4|14237.4|6
1643086650000|2022-01-25 04:57:30|14242|14240|14244.2|14242.2|14244.7|14242.7|14241.7|14239.7|29
1643086660000|2022-01-25 04:57:40|14244.5|14242.5|14242.7|14240.7|14244.5|14242.5|14242|14240|10
1643086670000|2022-01-25 04:57:50|14242.9|14240.9|14240|14238|14243|14241|14237.9|14235.9|10
1643086680000|2022-01-25 04:58:00|14240.2|14238.2|14241.5|14239.5|14241.5|14239.5|14240.1|14238.1|5
1643086690000|2022-01-25 04:58:10|14242.2|14240.2|14250.1|14248.1|14250.1|14248.1|14240.5|14238.5|147
1643086700000|2022-01-25 04:58:20|14250|14248|14247.5|14245.5|14250.1|14248.1|14246.7|14244.7|31
1643086710000|2022-01-25 04:58:30|14246.7|14244.7|14244.6|14242.6|14247|14245|14242.2|14240.2|45
1643086720000|2022-01-25 04:58:40|14244.7|14242.7|14244.2|14242.2|14244.9|14242.9|14242.9|14240.9|6
1643086730000|2022-01-25 04:58:50|14244.4|14242.4|14244.1|14242.1|14244.7|14242.7|14242.1|14240.1|24
1643086740000|2022-01-25 04:59:00|14244.2|14242.2|14242.7|14240.7|14244.7|14242.7|14242.6|14240.6|6
1643086750000|2022-01-25 04:59:10|14242.6|14240.6|14243.6|14241.6|14244.2|14242.2|14242.5|14240.5|12
1643086760000|2022-01-25 04:59:20|14243.5|14241.5|14243.5|14241.5|14243.7|14241.7|14243.4|14241.4|0
1643086770000|2022-01-25 04:59:30|14244.1|14242.1|14245.4|14243.4|14245.4|14243.4|14243.7|14241.7|11
1643086780000|2022-01-25 04:59:40|14245.5|14243.5|14246.1|14244.1|14248|14246|14245.5|14243.5|18
1643086790000|2022-01-25 04:59:50|14246.2|14244.2|14245.7|14243.7|14246.4|14244.4|14245.7|14243.7|9
1643086800000|2022-01-25 05:00:00|14245|14243|14245.7|14243.7|14246.4|14244.4|14243.9|14241.9|23
1643086810000|2022-01-25 05:00:10|14245.6|14243.6|14244.5|14242.5|14246.5|14244.5|14244.4|14242.4|35
1643086820000|2022-01-25 05:00:20|14244|14242|14244.2|14242.2|14246.4|14244.4|14243.7|14241.7|39
1643086830000|2022-01-25 05:00:30|14244.4|14242.4|14243.2|14241.2|14245.5|14243.5|14241.4|14239.4|40
1643086840000|2022-01-25 05:00:40|14243.1|14241.1|14241.9|14239.9|14243.1|14241.1|14240.1|14238.1|16
1643086850000|2022-01-25 05:00:50|14241.6|14239.6|14239.4|14237.4|14241.9|14239.9|14238.4|14236.4|17
1643086860000|2022-01-25 05:01:00|14239.5|14237.5|14238.6|14236.6|14239.9|14237.9|14236.4|14234.4|28
1643086870000|2022-01-25 05:01:10|14238.5|14236.5|14237.2|14235.2|14239.5|14237.5|14237.2|14235.2|14
1643086880000|2022-01-25 05:01:20|14237.1|14235.1|14220.7|14218.7|14237.1|14235.1|14218.5|14216.5|235
1643086890000|2022-01-25 05:01:30|14220.9|14218.9|14224.2|14222.2|14226.2|14224.2|14220.6|14218.6|68
1643086900000|2022-01-25 05:01:40|14224.7|14222.7|14226.5|14224.5|14228.7|14226.7|14224.7|14222.7|31
1643086910000|2022-01-25 05:01:50|14227.4|14225.4|14224.6|14222.6|14230.4|14228.4|14224.6|14222.6|40
1643086920000|2022-01-25 05:02:00|14224.5|14222.5|14222.5|14220.5|14225.6|14223.6|14221.2|14219.2|38
1643086930000|2022-01-25 05:02:10|14222.4|14220.4|14223.9|14221.9|14224|14222|14222.1|14220.1|65
1643086940000|2022-01-25 05:02:20|14223.7|14221.7|14222.9|14220.9|14223.7|14221.7|14220.7|14218.7|49
1643086950000|2022-01-25 05:02:30|14222.6|14220.6|14224.1|14222.1|14224.1|14222.1|14220.6|14218.6|23
1643086960000|2022-01-25 05:02:40|14224.4|14222.4|14223.2|14221.2|14224.5|14222.5|14222.5|14220.5|10
1643086970000|2022-01-25 05:02:50|14223.1|14221.1|14225.2|14223.2|14225.4|14223.4|14223.1|14221.1|19
1643086980000|2022-01-25 05:03:00|14225.4|14223.4|14228.7|14226.7|14230.2|14228.2|14225.2|14223.2|73
1643086990000|2022-01-25 05:03:10|14228.9|14226.9|14230.1|14228.1|14230.5|14228.5|14227.4|14225.4|27
1643087000000|2022-01-25 05:03:20|14230.6|14228.6|14230.7|14228.7|14231.2|14229.2|14230.2|14228.2|14
1643087010000|2022-01-25 05:03:30|14230.9|14228.9|14230.1|14228.1|14230.9|14228.9|14229.5|14227.5|7
1643087020000|2022-01-25 05:03:40|14230.2|14228.2|14227.9|14225.9|14230.4|14228.4|14226.9|14224.9|19
1643087030000|2022-01-25 05:03:50|14228.2|14226.2|14228.1|14226.1|14228.6|14226.6|14226|14224|18
1643087040000|2022-01-25 05:04:00|14228|14226|14230.9|14228.9|14230.9|14228.9|14227.4|14225.4|9
1643087050000|2022-01-25 05:04:10|14231|14229|14235.5|14233.5|14237.7|14235.7|14230.7|14228.7|69
1643087060000|2022-01-25 05:04:20|14235.6|14233.6|14236.9|14234.9|14237.1|14235.1|14234|14232|49
1643087070000|2022-01-25 05:04:30|14237.1|14235.1|14235.9|14233.9|14237.6|14235.6|14235|14233|17
1643087080000|2022-01-25 05:04:40|14236|14234|14239.1|14237.1|14240.4|14238.4|14234|14232|21
1643087090000|2022-01-25 05:04:50|14238.9|14236.9|14237.4|14235.4|14239.1|14237.1|14236.5|14234.5|16
1643087100000|2022-01-25 05:05:00|14237.7|14235.7|14238.5|14236.5|14238.5|14236.5|14235.5|14233.5|30
1643087110000|2022-01-25 05:05:10|14238.7|14236.7|14241.7|14239.7|14243.4|14241.4|14238.5|14236.5|44
1643087120000|2022-01-25 05:05:20|14241.9|14239.9|14239.6|14237.6|14242.4|14240.4|14239|14237|18
1643087130000|2022-01-25 05:05:30|14239.9|14237.9|14243|14241|14244.1|14242.1|14239.9|14237.9|26
1643087140000|2022-01-25 05:05:40|14243.1|14241.1|14240.5|14238.5|14243.1|14241.1|14239|14237|34
1643087150000|2022-01-25 05:05:50|14240|14238|14240.2|14238.2|14240.5|14238.5|14238.4|14236.4|11
1643087160000|2022-01-25 05:06:00|14240.1|14238.1|14242.5|14240.5|14244.2|14242.2|14240|14238|27
1643087170000|2022-01-25 05:06:10|14242.4|14240.4|14243.1|14241.1|14243.9|14241.9|14241.7|14239.7|16
1643087180000|2022-01-25 05:06:20|14242.5|14240.5|14242.5|14240.5|14245.1|14243.1|14242.5|14240.5|37
1643087190000|2022-01-25 05:06:30|14242.6|14240.6|14242.4|14240.4|14243.2|14241.2|14241.9|14239.9|3
1643087200000|2022-01-25 05:06:40|14242.5|14240.5|14258.5|14256.5|14262.7|14260.7|14242.5|14240.5|343
1643087210000|2022-01-25 05:06:50|14257.9|14255.9|14256.7|14254.7|14260.9|14258.9|14256.6|14254.6|75
1643087220000|2022-01-25 05:07:00|14256.9|14254.9|14257.4|14255.4|14259.5|14257.5|14255.7|14253.7|66
1643087230000|2022-01-25 05:07:10|14257.5|14255.5|14260.1|14258.1|14263.4|14261.4|14257.5|14255.5|67
1643087240000|2022-01-25 05:07:20|14260|14258|14257.7|14255.7|14260.6|14258.6|14257.1|14255.1|27
1643087250000|2022-01-25 05:07:30|14257.1|14255.1|14259|14257|14259.9|14257.9|14257.1|14255.1|31
1643087260000|2022-01-25 05:07:40|14258.9|14256.9|14258.7|14256.7|14259|14257|14256.5|14254.5|20
1643087270000|2022-01-25 05:07:50|14258.5|14256.5|14257.1|14255.1|14259.4|14257.4|14256.7|14254.7|15
1643087280000|2022-01-25 05:08:00|14257.6|14255.6|14254.6|14252.6|14257.7|14255.7|14254.5|14252.5|58
1643087290000|2022-01-25 05:08:10|14254.5|14252.5|14255|14253|14256.4|14254.4|14252.4|14250.4|43
1643087300000|2022-01-25 05:08:20|14255.1|14253.1|14255.6|14253.6|14256|14254|14253.4|14251.4|26
1643087310000|2022-01-25 05:08:30|14256.6|14254.6|14258|14256|14258|14256|14255.6|14253.6|43
1643087320000|2022-01-25 05:08:40|14257.9|14255.9|14259|14257|14259|14257|14255.6|14253.6|20
1643087330000|2022-01-25 05:08:50|14259.2|14257.2|14259.4|14257.4|14260|14258|14258.7|14256.7|16
1643087340000|2022-01-25 05:09:00|14259.2|14257.2|14257.1|14255.1|14259.4|14257.4|14256.9|14254.9|57
1643087350000|2022-01-25 05:09:10|14257.2|14255.2|14267.1|14265.1|14267.1|14265.1|14257|14255|87
1643087360000|2022-01-25 05:09:20|14267.7|14265.7|14269.5|14267.5|14269.9|14267.9|14264.2|14262.2|112
1643087370000|2022-01-25 05:09:30|14269.6|14267.6|14267.2|14265.2|14269.9|14267.9|14265|14263|47
1643087380000|2022-01-25 05:09:40|14267.1|14265.1|14267.2|14265.2|14270.6|14268.6|14266.7|14264.7|46
1643087390000|2022-01-25 05:09:50|14267.5|14265.5|14266.7|14264.7|14268.1|14266.1|14263.9|14261.9|65
1643087400000|2022-01-25 05:10:00|14266.4|14264.4|14269|14267|14269.7|14267.7|14266.2|14264.2|27
1643087410000|2022-01-25 05:10:10|14269.2|14267.2|14266.4|14264.4|14270|14268|14266.2|14264.2|34
1643087420000|2022-01-25 05:10:20|14267.2|14265.2|14266.9|14264.9|14267.4|14265.4|14264.4|14262.4|35
1643087430000|2022-01-25 05:10:30|14266.7|14264.7|14265.9|14263.9|14267.4|14265.4|14265.4|14263.4|17
1643087440000|2022-01-25 05:10:40|14266.7|14264.7|14266.7|14264.7|14267|14265|14265.4|14263.4|18
1643087450000|2022-01-25 05:10:50|14266.9|14264.9|14267.2|14265.2|14267.5|14265.5|14266.1|14264.1|11
1643087460000|2022-01-25 05:11:00|14266.9|14264.9|14266.4|14264.4|14267.1|14265.1|14265.2|14263.2|19
1643087470000|2022-01-25 05:11:10|14267|14265|14266.2|14264.2|14267|14265|14264.5|14262.5|12
1643087480000|2022-01-25 05:11:20|14266.4|14264.4|14267.2|14265.2|14267.6|14265.6|14266.4|14264.4|8
1643087490000|2022-01-25 05:11:30|14267.6|14265.6|14263.4|14261.4|14267.6|14265.6|14262|14260|28
1643087500000|2022-01-25 05:11:40|14263.5|14261.5|14260.5|14258.5|14263.6|14261.6|14260.5|14258.5|23
1643087510000|2022-01-25 05:11:50|14261|14259|14261.4|14259.4|14261.4|14259.4|14258.9|14256.9|24
1643087520000|2022-01-25 05:12:00|14261.2|14259.2|14263|14261|14263|14261|14259.9|14257.9|15
1643087530000|2022-01-25 05:12:10|14262.9|14260.9|14263.6|14261.6|14263.7|14261.7|14262|14260|12
1643087540000|2022-01-25 05:12:20|14263.9|14261.9|14262.6|14260.6|14263.9|14261.9|14262.1|14260.1|12
1643087550000|2022-01-25 05:12:30|14263.2|14261.2|14267.7|14265.7|14268.2|14266.2|14263.1|14261.1|35
1643087560000|2022-01-25 05:12:40|14267.5|14265.5|14266.5|14264.5|14267.7|14265.7|14266|14264|22
1643087570000|2022-01-25 05:12:50|14266.4|14264.4|14271.9|14269.9|14273|14271|14266.4|14264.4|56
1643087580000|2022-01-25 05:13:00|14272|14270|14276.6|14274.6|14277.4|14275.4|14272|14270|85
1643087590000|2022-01-25 05:13:10|14276.7|14274.7|14275.5|14273.5|14277.4|14275.4|14274.9|14272.9|37
1643087600000|2022-01-25 05:13:20|14275.6|14273.6|14274.5|14272.5|14275.7|14273.7|14273.2|14271.2|23
1643087610000|2022-01-25 05:13:30|14274.6|14272.6|14274.1|14272.1|14275.7|14273.7|14273.6|14271.6|20
1643087620000|2022-01-25 05:13:40|14274|14272|14273.9|14271.9|14274.7|14272.7|14272.9|14270.9|15
1643087630000|2022-01-25 05:13:50|14273.7|14271.7|14273|14271|14273.9|14271.9|14271.6|14269.6|20
1643087640000|2022-01-25 05:14:00|14273.1|14271.1|14272.4|14270.4|14273.1|14271.1|14270.7|14268.7|15
1643087650000|2022-01-25 05:14:10|14272.1|14270.1|14275.5|14273.5|14275.6|14273.6|14271.2|14269.2|11
1643087660000|2022-01-25 05:14:20|14275.2|14273.2|14275.2|14273.2|14276|14274|14274.1|14272.1|16
1643087670000|2022-01-25 05:14:30|14275.1|14273.1|14271.5|14269.5|14275.2|14273.2|14271.5|14269.5|13
1643087680000|2022-01-25 05:14:40|14271.4|14269.4|14270.6|14268.6|14271.7|14269.7|14269.7|14267.7|12
1643087690000|2022-01-25 05:14:50|14270.7|14268.7|14270.6|14268.6|14271.4|14269.4|14270.5|14268.5|4
1643087700000|2022-01-25 05:15:00|14270.5|14268.5|14269|14267|14271.2|14269.2|14267.6|14265.6|33
1643087710000|2022-01-25 05:15:10|14268.6|14266.6|14264.4|14262.4|14269.1|14267.1|14262.7|14260.7|49
1643087720000|2022-01-25 05:15:20|14264.7|14262.7|14263.7|14261.7|14264.9|14262.9|14262.1|14260.1|29
1643087730000|2022-01-25 05:15:30|14263|14261|14260|14258|14264|14262|14257.9|14255.9|70
1643087740000|2022-01-25 05:15:40|14260.1|14258.1|14259.6|14257.6|14261.4|14259.4|14259.5|14257.5|17
1643087750000|2022-01-25 05:15:50|14260.2|14258.2|14261.4|14259.4|14263|14261|14259.9|14257.9|12
1643087760000|2022-01-25 05:16:00|14261.1|14259.1|14263.7|14261.7|14263.9|14261.9|14260.9|14258.9|17
1643087770000|2022-01-25 05:16:10|14264.2|14262.2|14263.7|14261.7|14264.2|14262.2|14263.4|14261.4|9
1643087780000|2022-01-25 05:16:20|14262|14260|14260.4|14258.4|14262|14260|14260.1|14258.1|15
1643087790000|2022-01-25 05:16:30|14260.5|14258.5|14262.4|14260.4|14262.5|14260.5|14259.9|14257.9|9
1643087800000|2022-01-25 05:16:40|14262.2|14260.2|14260|14258|14262.2|14260.2|14259.7|14257.7|14
1643087810000|2022-01-25 05:16:50|14260.4|14258.4|14263.5|14261.5|14263.6|14261.6|14260|14258|19
1643087820000|2022-01-25 05:17:00|14263.4|14261.4|14261.5|14259.5|14263.4|14261.4|14261.4|14259.4|16
1643087830000|2022-01-25 05:17:10|14261.6|14259.6|14259.2|14257.2|14261.7|14259.7|14258.1|14256.1|14
1643087840000|2022-01-25 05:17:20|14259.1|14257.1|14257.6|14255.6|14259.7|14257.7|14256.7|14254.7|15
1643087850000|2022-01-25 05:17:30|14257.5|14255.5|14260.1|14258.1|14260.4|14258.4|14257.2|14255.2|17
1643087860000|2022-01-25 05:17:40|14260|14258|14260.2|14258.2|14260.5|14258.5|14259.2|14257.2|11
1643087870000|2022-01-25 05:17:50|14260.4|14258.4|14259.2|14257.2|14261.2|14259.2|14258|14256|21
1643087880000|2022-01-25 05:18:00|14260|14258|14260.1|14258.1|14260.1|14258.1|14258.2|14256.2|10
1643087890000|2022-01-25 05:18:10|14260|14258|14262.1|14260.1|14263.5|14261.5|14259.6|14257.6|10
1643087900000|2022-01-25 05:18:20|14262.2|14260.2|14260.9|14258.9|14262.5|14260.5|14260.2|14258.2|8
1643087910000|2022-01-25 05:18:30|14260.7|14258.7|14259.7|14257.7|14261.1|14259.1|14259.1|14257.1|6
1643087920000|2022-01-25 05:18:40|14259.4|14257.4|14260.4|14258.4|14261.1|14259.1|14259.4|14257.4|10
1643087930000|2022-01-25 05:18:50|14260.2|14258.2|14260.5|14258.5|14260.5|14258.5|14259.7|14257.7|10
1643087940000|2022-01-25 05:19:00|14261.2|14259.2|14260.4|14258.4|14263.9|14261.9|14259.7|14257.7|25
1643087950000|2022-01-25 05:19:10|14260.5|14258.5|14262|14260|14262|14260|14260.5|14258.5|2
1643087960000|2022-01-25 05:19:20|14262.1|14260.1|14261.9|14259.9|14263|14261|14260.2|14258.2|3
1643087970000|2022-01-25 05:19:30|14261.7|14259.7|14265.6|14263.6|14266|14264|14261.7|14259.7|31
1643087980000|2022-01-25 05:19:40|14265.9|14263.9|14264.6|14262.6|14265.9|14263.9|14263.7|14261.7|10
1643087990000|2022-01-25 05:19:50|14265.1|14263.1|14266|14264|14266.6|14264.6|14264.4|14262.4|8
1643088000000|2022-01-25 05:20:00|14266.1|14264.1|14267|14265|14270|14268|14266.1|14264.1|40
1643088010000|2022-01-25 05:20:10|14267.1|14265.1|14264.1|14262.1|14268.2|14266.2|14263.2|14261.2|21
1643088020000|2022-01-25 05:20:20|14264.7|14262.7|14264.9|14262.9|14266.2|14264.2|14264.1|14262.1|19
1643088030000|2022-01-25 05:20:30|14265|14263|14265.9|14263.9|14266.6|14264.6|14264.6|14262.6|16
1643088040000|2022-01-25 05:20:40|14266|14264|14268|14266|14268|14266|14265.9|14263.9|14
1643088050000|2022-01-25 05:20:50|14268.1|14266.1|14271.2|14269.2|14271.2|14269.2|14268.1|14266.1|18
1643088060000|2022-01-25 05:21:00|14271.7|14269.7|14274.9|14272.9|14277.5|14275.5|14271.7|14269.7|55
1643088070000|2022-01-25 05:21:10|14274.7|14272.7|14275.6|14273.6|14276.2|14274.2|14274.1|14272.1|16
1643088080000|2022-01-25 05:21:20|14275.9|14273.9|14270.1|14268.1|14275.9|14273.9|14269.6|14267.6|35
1643088090000|2022-01-25 05:21:30|14270.6|14268.6|14271.4|14269.4|14273.5|14271.5|14270.6|14268.6|28
1643088100000|2022-01-25 05:21:40|14271.1|14269.1|14271.1|14269.1|14271.4|14269.4|14268|14266|18
1643088110000|2022-01-25 05:21:50|14271|14269|14271.1|14269.1|14271.2|14269.2|14269.4|14267.4|3
1643088120000|2022-01-25 05:22:00|14271|14269|14273.1|14271.1|14273.2|14271.2|14270.6|14268.6|6
1643088130000|2022-01-25 05:22:10|14273.6|14271.6|14275.6|14273.6|14276.7|14274.7|14273.6|14271.6|20
1643088140000|2022-01-25 05:22:20|14275.4|14273.4|14275.2|14273.2|14277.6|14275.6|14273.4|14271.4|18
1643088150000|2022-01-25 05:22:30|14276|14274|14275.9|14273.9|14277.4|14275.4|14274.1|14272.1|31
1643088160000|2022-01-25 05:22:40|14276|14274|14277.4|14275.4|14278.6|14276.6|14275.1|14273.1|31
1643088170000|2022-01-25 05:22:50|14277.2|14275.2|14280.7|14278.7|14281.5|14279.5|14277.2|14275.2|79
1643088180000|2022-01-25 05:23:00|14280.6|14278.6|14286.7|14284.7|14287.4|14285.4|14278.7|14276.7|92
1643088190000|2022-01-25 05:23:10|14286|14284|14283.2|14281.2|14286|14284|14282.6|14280.6|35
1643088200000|2022-01-25 05:23:20|14283.4|14281.4|14286.1|14284.1|14286.1|14284.1|14282.1|14280.1|35
1643088210000|2022-01-25 05:23:30|14286|14284|14283.4|14281.4|14286.9|14284.9|14283.1|14281.1|11
1643088220000|2022-01-25 05:23:40|14283.6|14281.6|14283|14281|14284|14282|14282.4|14280.4|12
1643088230000|2022-01-25 05:23:50|14283.5|14281.5|14284.6|14282.6|14285.7|14283.7|14283.1|14281.1|17
1643088240000|2022-01-25 05:24:00|14284.5|14282.5|14286.5|14284.5|14286.5|14284.5|14284.2|14282.2|30
1643088250000|2022-01-25 05:24:10|14286.2|14284.2|14283.1|14281.1|14286.5|14284.5|14283|14281|21
1643088260000|2022-01-25 05:24:20|14283.4|14281.4|14285.5|14283.5|14285.5|14283.5|14283.4|14281.4|10
1643088270000|2022-01-25 05:24:30|14285.6|14283.6|14285.7|14283.7|14286.1|14284.1|14284.2|14282.2|4
1643088280000|2022-01-25 05:24:40|14285.6|14283.6|14285.7|14283.7|14286.2|14284.2|14284.9|14282.9|19
1643088290000|2022-01-25 05:24:50|14285|14283|14283.9|14281.9|14287.2|14285.2|14283.7|14281.7|82
1643088300000|2022-01-25 05:25:00|14285|14283|14280.1|14278.1|14285.2|14283.2|14277.9|14275.9|62
1643088310000|2022-01-25 05:25:10|14280|14278|14284.6|14282.6|14284.6|14282.6|14278.9|14276.9|28
1643088320000|2022-01-25 05:25:20|14284.7|14282.7|14287.4|14285.4|14287.5|14285.5|14284|14282|30
1643088330000|2022-01-25 05:25:30|14287|14285|14287|14285|14287.4|14285.4|14285.4|14283.4|33
1643088340000|2022-01-25 05:25:40|14287.1|14285.1|14293.2|14291.2|14293.4|14291.4|14286.9|14284.9|98
1643088350000|2022-01-25 05:25:50|14293.4|14291.4|14294|14292|14294|14292|14292.9|14290.9|31
1643088360000|2022-01-25 05:26:00|14293.9|14291.9|14294.2|14292.2|14294.2|14292.2|14290.9|14288.9|86
1643088370000|2022-01-25 05:26:10|14294.5|14292.5|14294|14292|14294.5|14292.5|14292.2|14290.2|24
1643088380000|2022-01-25 05:26:20|14293.9|14291.9|14294.1|14292.1|14294.4|14292.4|14292.4|14290.4|22
1643088390000|2022-01-25 05:26:30|14294.2|14292.2|14293.2|14291.2|14294.2|14292.2|14293.2|14291.2|12
1643088400000|2022-01-25 05:26:40|14293.1|14291.1|14289.7|14287.7|14293.1|14291.1|14285.5|14283.5|75
1643088410000|2022-01-25 05:26:50|14290.5|14288.5|14291.2|14289.2|14292.4|14290.4|14290.5|14288.5|29
1643088420000|2022-01-25 05:27:00|14291.1|14289.1|14290.1|14288.1|14291.1|14289.1|14289.6|14287.6|7
1643088430000|2022-01-25 05:27:10|14290|14288|14286.6|14284.6|14290.1|14288.1|14286.6|14284.6|7
1643088440000|2022-01-25 05:27:20|14286|14284|14286.1|14284.1|14286.7|14284.7|14284.9|14282.9|39
1643088450000|2022-01-25 05:27:30|14285.9|14283.9|14284.9|14282.9|14286.5|14284.5|14284.5|14282.5|27
1643088460000|2022-01-25 05:27:40|14285.7|14283.7|14284.1|14282.1|14285.7|14283.7|14284|14282|22
1643088470000|2022-01-25 05:27:50|14284|14282|14288|14286|14288|14286|14283.7|14281.7|31
1643088480000|2022-01-25 05:28:00|14288.2|14286.2|14292.1|14290.1|14292.9|14290.9|14287.6|14285.6|46
1643088490000|2022-01-25 05:28:10|14292.2|14290.2|14289|14287|14292.2|14290.2|14286|14284|116
1643088500000|2022-01-25 05:28:20|14289.1|14287.1|14288.9|14286.9|14291.6|14289.6|14288.7|14286.7|32
1643088510000|2022-01-25 05:28:30|14287.9|14285.9|14290.6|14288.6|14291.1|14289.1|14287.9|14285.9|15
1643088520000|2022-01-25 05:28:40|14290.5|14288.5|14289|14287|14291.7|14289.7|14289|14287|16
1643088530000|2022-01-25 05:28:50|14289.1|14287.1|14292.2|14290.2|14292.7|14290.7|14289|14287|8
1643088540000|2022-01-25 05:29:00|14292.1|14290.1|14288.7|14286.7|14293|14291|14288.7|14286.7|25
1643088550000|2022-01-25 05:29:10|14288.6|14286.6|14288.9|14286.9|14289.7|14287.7|14288.4|14286.4|7
1643088560000|2022-01-25 05:29:20|14289.1|14287.1|14287.5|14285.5|14289.5|14287.5|14287.4|14285.4|16
1643088570000|2022-01-25 05:29:30|14287.9|14285.9|14285.7|14283.7|14288.7|14286.7|14285.7|14283.7|17
1643088580000|2022-01-25 05:29:40|14285.6|14283.6|14285.6|14283.6|14286.9|14284.9|14285.2|14283.2|29
1643088590000|2022-01-25 05:29:50|14286|14284|14283.5|14281.5|14286|14284|14280.1|14278.1|79
1643088600000|2022-01-25 05:30:00|14283.6|14281.6|14280|14278|14284.6|14282.6|14277.5|14275.5|79
1643088610000|2022-01-25 05:30:10|14279.9|14277.9|14280.4|14278.4|14282.5|14280.5|14279.7|14277.7|21
1643088620000|2022-01-25 05:30:20|14280.2|14278.2|14280.6|14278.6|14280.6|14278.6|14278.2|14276.2|13
1643088630000|2022-01-25 05:30:30|14280.2|14278.2|14283.7|14281.7|14284|14282|14280.2|14278.2|35
1643088640000|2022-01-25 05:30:40|14283.4|14281.4|14283.6|14281.6|14284|14282|14282.4|14280.4|9
1643088650000|2022-01-25 05:30:50|14283.5|14281.5|14286.5|14284.5|14286.9|14284.9|14283.5|14281.5|14
1643088660000|2022-01-25 05:31:00|14285.2|14283.2|14286.4|14284.4|14287.1|14285.1|14285|14283|12
1643088670000|2022-01-25 05:31:10|14286.2|14284.2|14287.6|14285.6|14287.7|14285.7|14285.2|14283.2|6
1643088680000|2022-01-25 05:31:20|14287.1|14285.1|14287|14285|14287.2|14285.2|14286.6|14284.6|9
1643088690000|2022-01-25 05:31:30|14286.5|14284.5|14287|14285|14287.9|14285.9|14286.5|14284.5|7
1643088700000|2022-01-25 05:31:40|14287.1|14285.1|14312.6|14310.6|14312.9|14310.9|14287.1|14285.1|372
1643088710000|2022-01-25 05:31:50|14310.1|14308.1|14311|14309|14312.9|14310.9|14305.5|14303.5|184
1643088720000|2022-01-25 05:32:00|14311.6|14309.6|14312.7|14310.7|14317.1|14315.1|14311.1|14309.1|182
1643088730000|2022-01-25 05:32:10|14312.9|14310.9|14311.7|14309.7|14314.1|14312.1|14310.6|14308.6|108
1643088740000|2022-01-25 05:32:20|14312|14310|14309.9|14307.9|14313.2|14311.2|14308.4|14306.4|76
1643088750000|2022-01-25 05:32:30|14311|14309|14308.1|14306.1|14313.9|14311.9|14307.9|14305.9|112
1643088760000|2022-01-25 05:32:40|14307.9|14305.9|14313.9|14311.9|14314.2|14312.2|14304.7|14302.7|96
1643088770000|2022-01-25 05:32:50|14313.2|14311.2|14310.9|14308.9|14313.9|14311.9|14308.6|14306.6|31
1643088780000|2022-01-25 05:33:00|14310.7|14308.7|14309.1|14307.1|14313.4|14311.4|14308.9|14306.9|31
1643088790000|2022-01-25 05:33:10|14309|14307|14308|14306|14309|14307|14305.9|14303.9|38
1643088800000|2022-01-25 05:33:20|14308.1|14306.1|14310.6|14308.6|14312.5|14310.5|14308.1|14306.1|36
1643088810000|2022-01-25 05:33:30|14310.5|14308.5|14310.2|14308.2|14311.5|14309.5|14308.4|14306.4|15
1643088820000|2022-01-25 05:33:40|14310.7|14308.7|14314.4|14312.4|14314.6|14312.6|14310.2|14308.2|34
1643088830000|2022-01-25 05:33:50|14314.2|14312.2|14312.5|14310.5|14314.2|14312.2|14311.7|14309.7|28
1643088840000|2022-01-25 05:34:00|14312.1|14310.1|14307.9|14305.9|14312.4|14310.4|14307.4|14305.4|53
1643088850000|2022-01-25 05:34:10|14307.7|14305.7|14306.2|14304.2|14307.9|14305.9|14305.9|14303.9|12
1643088860000|2022-01-25 05:34:20|14306.1|14304.1|14306.6|14304.6|14308.2|14306.2|14305.2|14303.2|19
1643088870000|2022-01-25 05:34:30|14306.1|14304.1|14299.2|14297.2|14306.1|14304.1|14299.1|14297.1|49
1643088880000|2022-01-25 05:34:40|14298.9|14296.9|14300.7|14298.7|14300.7|14298.7|14298.4|14296.4|35
1643088890000|2022-01-25 05:34:50|14300.1|14298.1|14301.2|14299.2|14303|14301|14300.1|14298.1|14
1643088900000|2022-01-25 05:35:00|14301.1|14299.1|14299.5|14297.5|14301.2|14299.2|14299.5|14297.5|18
1643088910000|2022-01-25 05:35:10|14299.4|14297.4|14301.7|14299.7|14302.4|14300.4|14299.4|14297.4|26
1643088920000|2022-01-25 05:35:20|14302|14300|14304.1|14302.1|14304.7|14302.7|14302|14300|14
1643088930000|2022-01-25 05:35:30|14304.7|14302.7|14306.6|14304.6|14306.9|14304.9|14304.7|14302.7|27
1643088940000|2022-01-25 05:35:40|14306.5|14304.5|14307.4|14305.4|14308|14306|14305.9|14303.9|20
1643088950000|2022-01-25 05:35:50|14307.2|14305.2|14304.9|14302.9|14307.2|14305.2|14304.7|14302.7|13
1643088960000|2022-01-25 05:36:00|14305|14303|14304.6|14302.6|14305.4|14303.4|14304.4|14302.4|5
1643088970000|2022-01-25 05:36:10|14304|14302|14306.1|14304.1|14307.6|14305.6|14303.7|14301.7|30
1643088980000|2022-01-25 05:36:20|14306.6|14304.6|14305.7|14303.7|14306.6|14304.6|14305.6|14303.6|18
1643088990000|2022-01-25 05:36:30|14306|14304|14305.4|14303.4|14306|14304|14304.1|14302.1|21
1643089000000|2022-01-25 05:36:40|14305.2|14303.2|14304.5|14302.5|14306.6|14304.6|14303.4|14301.4|27
1643089010000|2022-01-25 05:36:50|14304.7|14302.7|14305.4|14303.4|14307|14305|14304.6|14302.6|14
1643089020000|2022-01-25 05:37:00|14305|14303|14304.9|14302.9|14305.4|14303.4|14304.7|14302.7|4
1643089030000|2022-01-25 05:37:10|14304.6|14302.6|14303.2|14301.2|14306.7|14304.7|14303.2|14301.2|41
1643089040000|2022-01-25 05:37:20|14303.7|14301.7|14307.5|14305.5|14309.1|14307.1|14302.9|14300.9|97
1643089050000|2022-01-25 05:37:30|14307.4|14305.4|14304.6|14302.6|14307.4|14305.4|14303.2|14301.2|16
1643089060000|2022-01-25 05:37:40|14304.5|14302.5|14303.5|14301.5|14304.7|14302.7|14303.5|14301.5|12
1643089070000|2022-01-25 05:37:50|14303.2|14301.2|14300.1|14298.1|14303.6|14301.6|14300.1|14298.1|33
1643089080000|2022-01-25 05:38:00|14300.9|14298.9|14301.1|14299.1|14301.6|14299.6|14300.6|14298.6|7
1643089090000|2022-01-25 05:38:10|14301|14299|14301.9|14299.9|14302.4|14300.4|14300.4|14298.4|29
1643089100000|2022-01-25 05:38:20|14301.4|14299.4|14301|14299|14301.7|14299.7|14300.9|14298.9|5
1643089110000|2022-01-25 05:38:30|14300.9|14298.9|14302.4|14300.4|14304.5|14302.5|14299.9|14297.9|60
1643089120000|2022-01-25 05:38:40|14302.2|14300.2|14301.7|14299.7|14302.5|14300.5|14301.6|14299.6|5
1643089130000|2022-01-25 05:38:50|14301.9|14299.9|14307|14305|14308.9|14306.9|14301.6|14299.6|43
1643089140000|2022-01-25 05:39:00|14306.9|14304.9|14310.7|14308.7|14311.2|14309.2|14306.2|14304.2|27
1643089150000|2022-01-25 05:39:10|14310.9|14308.9|14310|14308|14313.4|14311.4|14310|14308|55
1643089160000|2022-01-25 05:39:20|14309|14307|14306.9|14304.9|14309|14307|14305.1|14303.1|22
1643089170000|2022-01-25 05:39:30|14307|14305|14308.4|14306.4|14310.5|14308.5|14307|14305|33
1643089180000|2022-01-25 05:39:40|14308.2|14306.2|14306.6|14304.6|14309.9|14307.9|14306.6|14304.6|18
1643089190000|2022-01-25 05:39:50|14306.5|14304.5|14307.1|14305.1|14307.7|14305.7|14306.2|14304.2|5
1643089200000|2022-01-25 05:40:00|14306.1|14304.1|14308.6|14306.6|14311.5|14309.5|14306|14304|58
1643089210000|2022-01-25 05:40:10|14308.7|14306.7|14311.5|14309.5|14311.6|14309.6|14308.2|14306.2|12
1643089220000|2022-01-25 05:40:20|14312.1|14310.1|14347.6|14345.6|14347.6|14345.6|14310.1|14308.1|533
1643089230000|2022-01-25 05:40:30|14347.7|14345.7|14336.9|14334.9|14348|14346|14336.9|14334.9|251
1643089240000|2022-01-25 05:40:40|14337.1|14335.1|14334.5|14332.5|14337.1|14335.1|14330.9|14328.9|94
1643089250000|2022-01-25 05:40:50|14334.1|14332.1|14331.7|14329.7|14334.1|14332.1|14330.6|14328.6|51
1643089260000|2022-01-25 05:41:00|14331.6|14329.6|14339.9|14337.9|14341.2|14339.2|14331.6|14329.6|66
1643089270000|2022-01-25 05:41:10|14339.6|14337.6|14344.5|14342.5|14344.5|14342.5|14337.1|14335.1|99
1643089280000|2022-01-25 05:41:20|14345.6|14343.6|14346|14344|14346|14344|14342.2|14340.2|51
1643089290000|2022-01-25 05:41:30|14346.2|14344.2|14345.5|14343.5|14347.1|14345.1|14344.4|14342.4|74
1643089300000|2022-01-25 05:41:40|14346|14344|14356.1|14354.1|14358|14356|14344.2|14342.2|140
1643089310000|2022-01-25 05:41:50|14355.7|14353.7|14352.5|14350.5|14357.4|14355.4|14350.6|14348.6|68
1643089320000|2022-01-25 05:42:00|14352.2|14350.2|14359.5|14357.5|14362.1|14360.1|14351.4|14349.4|187
1643089330000|2022-01-25 05:42:10|14359.6|14357.6|14357.1|14355.1|14360|14358|14356.6|14354.6|68
1643089340000|2022-01-25 05:42:20|14357.4|14355.4|14357.1|14355.1|14362.9|14360.9|14354|14352|162
1643089350000|2022-01-25 05:42:30|14357|14355|14366.5|14364.5|14366.5|14364.5|14355.5|14353.5|163
1643089360000|2022-01-25 05:42:40|14366.4|14364.4|14367.1|14365.1|14367.2|14365.2|14364.4|14362.4|54
1643089370000|2022-01-25 05:42:50|14367|14365|14362.5|14360.5|14367|14365|14359.1|14357.1|69
1643089380000|2022-01-25 05:43:00|14361.5|14359.5|14360.6|14358.6|14361.5|14359.5|14358.1|14356.1|43
1643089390000|2022-01-25 05:43:10|14360.7|14358.7|14358|14356|14362.2|14360.2|14357.7|14355.7|29
1643089400000|2022-01-25 05:43:20|14358.1|14356.1|14357.6|14355.6|14359.5|14357.5|14357|14355|57
1643089410000|2022-01-25 05:43:30|14357.7|14355.7|14357.1|14355.1|14359.6|14357.6|14355.6|14353.6|60
1643089420000|2022-01-25 05:43:40|14357|14355|14355.9|14353.9|14357.9|14355.9|14355.7|14353.7|28
1643089430000|2022-01-25 05:43:50|14356|14354|14354.7|14352.7|14356.7|14354.7|14353.6|14351.6|44
1643089440000|2022-01-25 05:44:00|14355.1|14353.1|14357.7|14355.7|14359.5|14357.5|14355.1|14353.1|39
1643089450000|2022-01-25 05:44:10|14357.9|14355.9|14358|14356|14360.1|14358.1|14357.5|14355.5|27
1643089460000|2022-01-25 05:44:20|14357.9|14355.9|14359|14357|14359.1|14357.1|14357.7|14355.7|20
1643089470000|2022-01-25 05:44:30|14358.4|14356.4|14359.5|14357.5|14360|14358|14357.5|14355.5|38
1643089480000|2022-01-25 05:44:40|14359.4|14357.4|14362.9|14360.9|14363|14361|14357.5|14355.5|46
1643089490000|2022-01-25 05:44:50|14363|14361|14360.9|14358.9|14364|14362|14360.7|14358.7|42
1643089500000|2022-01-25 05:45:00|14360.7|14358.7|14362.7|14360.7|14364.9|14362.9|14360.7|14358.7|106
1643089510000|2022-01-25 05:45:10|14362.5|14360.5|14361.5|14359.5|14363.9|14361.9|14361.1|14359.1|12
1643089520000|2022-01-25 05:45:20|14361.2|14359.2|14356.5|14354.5|14361.2|14359.2|14354.7|14352.7|54
1643089530000|2022-01-25 05:45:30|14356.6|14354.6|14359.4|14357.4|14359.4|14357.4|14356.2|14354.2|52
1643089540000|2022-01-25 05:45:40|14358.6|14356.6|14357.1|14355.1|14358.6|14356.6|14356.5|14354.5|16
1643089550000|2022-01-25 05:45:50|14357.2|14355.2|14356|14354|14358.2|14356.2|14355.9|14353.9|30
1643089560000|2022-01-25 05:46:00|14355.9|14353.9|14356.7|14354.7|14357|14355|14354.9|14352.9|22
1643089570000|2022-01-25 05:46:10|14356.1|14354.1|14355.1|14353.1|14357.7|14355.7|14355|14353|14
1643089580000|2022-01-25 05:46:20|14355|14353|14354.4|14352.4|14355|14353|14353.5|14351.5|25
1643089590000|2022-01-25 05:46:30|14354.5|14352.5|14354.6|14352.6|14355|14353|14353.1|14351.1|22
1643089600000|2022-01-25 05:46:40|14354.5|14352.5|14353|14351|14354.5|14352.5|14352.6|14350.6|23
1643089610000|2022-01-25 05:46:50|14353.1|14351.1|14356.4|14354.4|14356.5|14354.5|14353|14351|29
1643089620000|2022-01-25 05:47:00|14356.2|14354.2|14352.7|14350.7|14356.2|14354.2|14352.6|14350.6|10
1643089630000|2022-01-25 05:47:10|14352.2|14350.2|14351.9|14349.9|14352.5|14350.5|14351|14349|36
1643089640000|2022-01-25 05:47:20|14351.7|14349.7|14351.9|14349.9|14351.9|14349.9|14350.7|14348.7|7
1643089650000|2022-01-25 05:47:30|14351.7|14349.7|14351.2|14349.2|14352.1|14350.1|14350.6|14348.6|3
1643089660000|2022-01-25 05:47:40|14351.1|14349.1|14348.5|14346.5|14351.1|14349.1|14347.5|14345.5|48
1643089670000|2022-01-25 05:47:50|14348.4|14346.4|14347.1|14345.1|14348.4|14346.4|14347|14345|43
1643089680000|2022-01-25 05:48:00|14347|14345|14347.4|14345.4|14347.5|14345.5|14345|14343|35
1643089690000|2022-01-25 05:48:10|14347.5|14345.5|14350.5|14348.5|14350.5|14348.5|14347.5|14345.5|11
1643089700000|2022-01-25 05:48:20|14350.9|14348.9|14350|14348|14352.1|14350.1|14349.7|14347.7|19
1643089710000|2022-01-25 05:48:30|14350.1|14348.1|14350.7|14348.7|14351.1|14349.1|14350.1|14348.1|3
1643089720000|2022-01-25 05:48:40|14350.6|14348.6|14352|14350|14352|14350|14350.1|14348.1|10
1643089730000|2022-01-25 05:48:50|14351.7|14349.7|14350.6|14348.6|14352.1|14350.1|14348.5|14346.5|25
1643089740000|2022-01-25 05:49:00|14350.5|14348.5|14348.1|14346.1|14351.6|14349.6|14348.1|14346.1|14
1643089750000|2022-01-25 05:49:10|14348|14346|14348|14346|14349.5|14347.5|14348|14346|11
1643089760000|2022-01-25 05:49:20|14347.9|14345.9|14345.5|14343.5|14348|14346|14345.5|14343.5|22
1643089770000|2022-01-25 05:49:30|14345.4|14343.4|14339.9|14337.9|14345.4|14343.4|14339.2|14337.2|91
1643089780000|2022-01-25 05:49:40|14339.7|14337.7|14340.6|14338.6|14341.2|14339.2|14338.6|14336.6|35
1643089790000|2022-01-25 05:49:50|14340.2|14338.2|14338.7|14336.7|14340.2|14338.2|14338.5|14336.5|18
1643089800000|2022-01-25 05:50:00|14338.9|14336.9|14340|14338|14340.5|14338.5|14338.9|14336.9|20
1643089810000|2022-01-25 05:50:10|14339.4|14337.4|14340.1|14338.1|14343.2|14341.2|14339.4|14337.4|26
1643089820000|2022-01-25 05:50:20|14340.2|14338.2|14342.7|14340.7|14343.6|14341.6|14340.2|14338.2|18
1643089830000|2022-01-25 05:50:30|14343.2|14341.2|14341|14339|14343.7|14341.7|14341|14339|23
1643089840000|2022-01-25 05:50:40|14341.1|14339.1|14341.2|14339.2|14342.5|14340.5|14341|14339|7
1643089850000|2022-01-25 05:50:50|14341.4|14339.4|14340.9|14338.9|14342.2|14340.2|14340.9|14338.9|4
1643089860000|2022-01-25 05:51:00|14340.4|14338.4|14336.4|14334.4|14340.4|14338.4|14336.1|14334.1|30
1643089870000|2022-01-25 05:51:10|14336.2|14334.2|14337.1|14335.1|14338.4|14336.4|14336.2|14334.2|14
1643089880000|2022-01-25 05:51:20|14337.2|14335.2|14340.5|14338.5|14340.6|14338.6|14337.2|14335.2|12
1643089890000|2022-01-25 05:51:30|14340.4|14338.4|14337.4|14335.4|14340.4|14338.4|14337.2|14335.2|17
1643089900000|2022-01-25 05:51:40|14337.9|14335.9|14334.6|14332.6|14339.9|14337.9|14334.5|14332.5|58
1643089910000|2022-01-25 05:51:50|14334.2|14332.2|14335.9|14333.9|14337.2|14335.2|14334.2|14332.2|20
1643089920000|2022-01-25 05:52:00|14335.7|14333.7|14336.4|14334.4|14337.4|14335.4|14335|14333|30
1643089930000|2022-01-25 05:52:10|14336.1|14334.1|14338.5|14336.5|14340.6|14338.6|14336|14334|27
1643089940000|2022-01-25 05:52:20|14338.7|14336.7|14338.5|14336.5|14339|14337|14338.4|14336.4|4
1643089950000|2022-01-25 05:52:30|14337.7|14335.7|14330.7|14328.7|14338.1|14336.1|14330.6|14328.6|53
1643089960000|2022-01-25 05:52:40|14330.5|14328.5|14330.7|14328.7|14331.2|14329.2|14327.1|14325.1|46
1643089970000|2022-01-25 05:52:50|14331|14329|14329.5|14327.5|14332.2|14330.2|14329.5|14327.5|52
1643089980000|2022-01-25 05:53:00|14329.6|14327.6|14330.9|14328.9|14331.9|14329.9|14329.1|14327.1|31
1643089990000|2022-01-25 05:53:10|14331|14329|14333.7|14331.7|14333.9|14331.9|14331|14329|16
1643090000000|2022-01-25 05:53:20|14333.6|14331.6|14331.1|14329.1|14333.6|14331.6|14330.4|14328.4|10
1643090010000|2022-01-25 05:53:30|14331.4|14329.4|14334.7|14332.7|14335.9|14333.9|14331.4|14329.4|12
1643090020000|2022-01-25 05:53:40|14335|14333|14336.9|14334.9|14337.4|14335.4|14335|14333|20
1643090030000|2022-01-25 05:53:50|14337|14335|14336.9|14334.9|14337.6|14335.6|14336.7|14334.7|18
1643090040000|2022-01-25 05:54:00|14337|14335|14338.6|14336.6|14341.5|14339.5|14336.9|14334.9|115
1643090050000|2022-01-25 05:54:10|14339.4|14337.4|14336.9|14334.9|14339.4|14337.4|14336.6|14334.6|27
1643090060000|2022-01-25 05:54:20|14337.7|14335.7|14339.6|14337.6|14339.9|14337.9|14337.2|14335.2|18
1643090070000|2022-01-25 05:54:30|14339.5|14337.5|14336|14334|14339.5|14337.5|14335.4|14333.4|30
1643090080000|2022-01-25 05:54:40|14335.9|14333.9|14330.5|14328.5|14335.9|14333.9|14330.1|14328.1|14
1643090090000|2022-01-25 05:54:50|14330.6|14328.6|14329.5|14327.5|14332.1|14330.1|14329.2|14327.2|26
1643090100000|2022-01-25 05:55:00|14329.4|14327.4|14328|14326|14329.4|14327.4|14326.9|14324.9|16
1643090110000|2022-01-25 05:55:10|14327.9|14325.9|14326.7|14324.7|14328|14326|14325.5|14323.5|59
1643090120000|2022-01-25 05:55:20|14326.5|14324.5|14327.9|14325.9|14328.1|14326.1|14322.6|14320.6|49
1643090130000|2022-01-25 05:55:30|14328|14326|14327.2|14325.2|14328.5|14326.5|14327|14325|12
1643090140000|2022-01-25 05:55:40|14327.4|14325.4|14326.4|14324.4|14328.5|14326.5|14326|14324|47
1643090150000|2022-01-25 05:55:50|14326.5|14324.5|14329.1|14327.1|14331|14329|14325|14323|36
1643090160000|2022-01-25 05:56:00|14329.6|14327.6|14328|14326|14330.2|14328.2|14327.7|14325.7|14
1643090170000|2022-01-25 05:56:10|14327.9|14325.9|14327.1|14325.1|14328.1|14326.1|14326.7|14324.7|5
1643090180000|2022-01-25 05:56:20|14326.9|14324.9|14328.4|14326.4|14328.4|14326.4|14326.6|14324.6|9
1643090190000|2022-01-25 05:56:30|14328|14326|14323.1|14321.1|14328.6|14326.6|14322.6|14320.6|47
1643090200000|2022-01-25 05:56:40|14323|14321|14323.2|14321.2|14324.4|14322.4|14323|14321|15
1643090210000|2022-01-25 05:56:50|14323.1|14321.1|14323.6|14321.6|14323.9|14321.9|14322|14320|21
1643090220000|2022-01-25 05:57:00|14323.5|14321.5|14325.6|14323.6|14326|14324|14321.4|14319.4|27
1643090230000|2022-01-25 05:57:10|14325.7|14323.7|14325.1|14323.1|14327.7|14325.7|14325.1|14323.1|11
1643090240000|2022-01-25 05:57:20|14324.1|14322.1|14329.7|14327.7|14329.7|14327.7|14323.9|14321.9|22
1643090250000|2022-01-25 05:57:30|14329.9|14327.9|14331.7|14329.7|14331.7|14329.7|14328.1|14326.1|18
1643090260000|2022-01-25 05:57:40|14331.9|14329.9|14330.9|14328.9|14334.5|14332.5|14330.9|14328.9|41
1643090270000|2022-01-25 05:57:50|14331.1|14329.1|14332.6|14330.6|14333.1|14331.1|14331.1|14329.1|7
1643090280000|2022-01-25 05:58:00|14332.7|14330.7|14332.7|14330.7|14333.7|14331.7|14332|14330|9
1643090290000|2022-01-25 05:58:10|14332.9|14330.9|14335|14333|14339.4|14337.4|14332.7|14330.7|115
1643090300000|2022-01-25 05:58:20|14334.4|14332.4|14334.5|14332.5|14336.6|14334.6|14333.9|14331.9|18
1643090310000|2022-01-25 05:58:30|14335.7|14333.7|14336.9|14334.9|14338.7|14336.7|14335.4|14333.4|21
1643090320000|2022-01-25 05:58:40|14337|14335|14333.7|14331.7|14338.4|14336.4|14333.6|14331.6|10
1643090330000|2022-01-25 05:58:50|14333.6|14331.6|14332.1|14330.1|14334.1|14332.1|14331.6|14329.6|24
1643090340000|2022-01-25 05:59:00|14332.2|14330.2|14329.7|14327.7|14332.9|14330.9|14329.7|14327.7|19
1643090350000|2022-01-25 05:59:10|14330.4|14328.4|14331.9|14329.9|14331.9|14329.9|14330.1|14328.1|11
1643090360000|2022-01-25 05:59:20|14331.7|14329.7|14333.5|14331.5|14333.7|14331.7|14330.9|14328.9|20
1643090370000|2022-01-25 05:59:30|14333.6|14331.6|14334.2|14332.2|14337.1|14335.1|14333.6|14331.6|29
1643090380000|2022-01-25 05:59:40|14334.4|14332.4|14335.6|14333.6|14335.7|14333.7|14334.4|14332.4|4
1643090390000|2022-01-25 05:59:50|14335.5|14333.5|14328.1|14326.1|14335.5|14333.5|14325.5|14323.5|28
1643090400000|2022-01-25 06:00:00|14328|14326|14332.1|14330.1|14334.1|14332.1|14328|14326|55
1643090410000|2022-01-25 06:00:10|14332.4|14330.4|14355.6|14353.6|14356.2|14354.2|14332.4|14330.4|150
1643090420000|2022-01-25 06:00:20|14353.2|14351.2|14352.5|14350.5|14353.6|14351.6|14346.9|14344.9|84
1643090430000|2022-01-25 06:00:30|14352.4|14350.4|14353|14351|14355.1|14353.1|14349.1|14347.1|89
1643090440000|2022-01-25 06:00:40|14353.5|14351.5|14346.5|14344.5|14356|14354|14346.5|14344.5|49
1643090450000|2022-01-25 06:00:50|14346.9|14344.9|14350.4|14348.4|14351.6|14349.6|14346.4|14344.4|28
1643090460000|2022-01-25 06:01:00|14350.7|14348.7|14349.4|14347.4|14355|14353|14348.9|14346.9|43
1643090470000|2022-01-25 06:01:10|14349.5|14347.5|14343.6|14341.6|14349.7|14347.7|14343.6|14341.6|54
1643090480000|2022-01-25 06:01:20|14343.4|14341.4|14333.5|14331.5|14343.4|14341.4|14332.2|14330.2|90
1643090490000|2022-01-25 06:01:30|14333.4|14331.4|14334.5|14332.5|14334.6|14332.6|14331.5|14329.5|53
1643090500000|2022-01-25 06:01:40|14334.6|14332.6|14336|14334|14337.6|14335.6|14332.5|14330.5|39
1643090510000|2022-01-25 06:01:50|14334.4|14332.4|14334.6|14332.6|14335.7|14333.7|14333.6|14331.6|14
1643090520000|2022-01-25 06:02:00|14334.5|14332.5|14334.1|14332.1|14337.7|14335.7|14333.7|14331.7|49
1643090530000|2022-01-25 06:02:10|14334|14332|14328.4|14326.4|14334|14332|14325.9|14323.9|90
1643090540000|2022-01-25 06:02:20|14328|14326|14327.6|14325.6|14331.6|14329.6|14326.5|14324.5|51
1643090550000|2022-01-25 06:02:30|14327.4|14325.4|14329.5|14327.5|14330.2|14328.2|14326.4|14324.4|29
1643090560000|2022-01-25 06:02:40|14329.4|14327.4|14328.7|14326.7|14329.4|14327.4|14328.7|14326.7|4
1643090570000|2022-01-25 06:02:50|14329|14327|14326.1|14324.1|14329.5|14327.5|14326.1|14324.1|18
1643090580000|2022-01-25 06:03:00|14326.2|14324.2|14329.4|14327.4|14329.4|14327.4|14326.2|14324.2|23
1643090590000|2022-01-25 06:03:10|14329.1|14327.1|14326.6|14324.6|14329.1|14327.1|14321.7|14319.7|66
1643090600000|2022-01-25 06:03:20|14324.9|14322.9|14322.5|14320.5|14325.7|14323.7|14322|14320|58
1643090610000|2022-01-25 06:03:30|14322|14320|14316.7|14314.7|14322.4|14320.4|14316.7|14314.7|80
1643090620000|2022-01-25 06:03:40|14316.9|14314.9|14316.9|14314.9|14319.9|14317.9|14314.7|14312.7|73
1643090630000|2022-01-25 06:03:50|14317|14315|14317.5|14315.5|14321.4|14319.4|14316.7|14314.7|29
1643090640000|2022-01-25 06:04:00|14317.4|14315.4|14320.4|14318.4|14320.6|14318.6|14317.4|14315.4|22
1643090650000|2022-01-25 06:04:10|14320.5|14318.5|14320.2|14318.2|14321.1|14319.1|14317.7|14315.7|38
1643090660000|2022-01-25 06:04:20|14318.1|14316.1|14316.1|14314.1|14319.2|14317.2|14316.1|14314.1|37
1643090670000|2022-01-25 06:04:30|14315.7|14313.7|14316.1|14314.1|14317.7|14315.7|14314.9|14312.9|38
1643090680000|2022-01-25 06:04:40|14315.6|14313.6|14314.4|14312.4|14315.9|14313.9|14314.1|14312.1|20
1643090690000|2022-01-25 06:04:50|14314.7|14312.7|14313.9|14311.9|14316.9|14314.9|14310.7|14308.7|50
1643090700000|2022-01-25 06:05:00|14314.5|14312.5|14312.4|14310.4|14315.6|14313.6|14312.4|14310.4|31
1643090710000|2022-01-25 06:05:10|14312.6|14310.6|14322.1|14320.1|14322.2|14320.2|14309.6|14307.6|62
1643090720000|2022-01-25 06:05:20|14321.7|14319.7|14326.6|14324.6|14327.2|14325.2|14320.1|14318.1|68
1643090730000|2022-01-25 06:05:30|14325.1|14323.1|14323.9|14321.9|14326.7|14324.7|14323.1|14321.1|61
1643090740000|2022-01-25 06:05:40|14324|14322|14324.6|14322.6|14326.4|14324.4|14323.5|14321.5|11
1643090750000|2022-01-25 06:05:50|14324.9|14322.9|14319.9|14317.9|14324.9|14322.9|14319.6|14317.6|28
1643090760000|2022-01-25 06:06:00|14320.1|14318.1|14309.9|14307.9|14320.9|14318.9|14309.2|14307.2|46
1643090770000|2022-01-25 06:06:10|14311.2|14309.2|14311.9|14309.9|14313.2|14311.2|14310.6|14308.6|27
1643090780000|2022-01-25 06:06:20|14311.7|14309.7|14313.4|14311.4|14313.4|14311.4|14307.6|14305.6|37
1643090790000|2022-01-25 06:06:30|14313.2|14311.2|14311.7|14309.7|14313.9|14311.9|14306.1|14304.1|69
1643090800000|2022-01-25 06:06:40|14311.1|14309.1|14313.5|14311.5|14314.2|14312.2|14309.1|14307.1|25
1643090810000|2022-01-25 06:06:50|14313.4|14311.4|14322.4|14320.4|14322.5|14320.5|14313.1|14311.1|37
1643090820000|2022-01-25 06:07:00|14322.5|14320.5|14328.4|14326.4|14328.6|14326.6|14322.4|14320.4|28
1643090830000|2022-01-25 06:07:10|14328|14326|14328.4|14326.4|14329.1|14327.1|14326.9|14324.9|21
1643090840000|2022-01-25 06:07:20|14328.2|14326.2|14326.5|14324.5|14328.2|14326.2|14324|14322|39
1643090850000|2022-01-25 06:07:30|14326.6|14324.6|14325.5|14323.5|14331.4|14329.4|14325.5|14323.5|36
1643090860000|2022-01-25 06:07:40|14325.2|14323.2|14328|14326|14331.5|14329.5|14325.2|14323.2|19
1643090870000|2022-01-25 06:07:50|14327.9|14325.9|14329.9|14327.9|14331.1|14329.1|14327.9|14325.9|20
1643090880000|2022-01-25 06:08:00|14333.5|14331.5|14333|14331|14335.5|14333.5|14330.1|14328.1|60
1643090890000|2022-01-25 06:08:10|14331.4|14329.4|14333.9|14331.9|14334.5|14332.5|14331.4|14329.4|17
1643090900000|2022-01-25 06:08:20|14333.2|14331.2|14331.7|14329.7|14333.7|14331.7|14330.1|14328.1|47
1643090910000|2022-01-25 06:08:30|14332.5|14330.5|14333.1|14331.1|14333.5|14331.5|14331.4|14329.4|18
1643090920000|2022-01-25 06:08:40|14332.5|14330.5|14331.1|14329.1|14332.5|14330.5|14328.1|14326.1|23
1643090930000|2022-01-25 06:08:50|14330.9|14328.9|14328|14326|14331|14329|14327.7|14325.7|8
1643090940000|2022-01-25 06:09:00|14327.9|14325.9|14326.5|14324.5|14330.2|14328.2|14326.4|14324.4|13
1643090950000|2022-01-25 06:09:10|14326.4|14324.4|14319.7|14317.7|14326.9|14324.9|14319.5|14317.5|60
1643090960000|2022-01-25 06:09:20|14319.9|14317.9|14320|14318|14322|14320|14319.7|14317.7|33
1643090970000|2022-01-25 06:09:30|14319.2|14317.2|14321|14319|14323.4|14321.4|14319.2|14317.2|20
1643090980000|2022-01-25 06:09:40|14320.9|14318.9|14320.5|14318.5|14323.9|14321.9|14320|14318|17
1643090990000|2022-01-25 06:09:50|14320.4|14318.4|14319.6|14317.6|14320.7|14318.7|14318.1|14316.1|17
1643091000000|2022-01-25 06:10:00|14320|14318|14321.1|14319.1|14324|14322|14319.4|14317.4|20
1643091010000|2022-01-25 06:10:10|14321.4|14319.4|14320.9|14318.9|14321.4|14319.4|14317.5|14315.5|34
1643091020000|2022-01-25 06:10:20|14321.4|14319.4|14320.6|14318.6|14321.9|14319.9|14319.7|14317.7|25
1643091030000|2022-01-25 06:10:30|14320.2|14318.2|14320.9|14318.9|14321|14319|14316.9|14314.9|17
1643091040000|2022-01-25 06:10:40|14320.7|14318.7|14318.9|14316.9|14320.7|14318.7|14318.9|14316.9|4
1643091050000|2022-01-25 06:10:50|14319|14317|14320.7|14318.7|14323.4|14321.4|14319|14317|25
1643091060000|2022-01-25 06:11:00|14320.5|14318.5|14319.6|14317.6|14321.2|14319.2|14318.1|14316.1|32
1643091070000|2022-01-25 06:11:10|14319.5|14317.5|14315.5|14313.5|14322.2|14320.2|14314.1|14312.1|44
1643091080000|2022-01-25 06:11:20|14315.6|14313.6|14315.4|14313.4|14317.9|14315.9|14313.9|14311.9|33
1643091090000|2022-01-25 06:11:30|14315.6|14313.6|14315|14313|14315.9|14313.9|14314.7|14312.7|10
1643091100000|2022-01-25 06:11:40|14313.5|14311.5|14312|14310|14313.5|14311.5|14311.4|14309.4|52
1643091110000|2022-01-25 06:11:50|14311.9|14309.9|14313.6|14311.6|14315.1|14313.1|14311.9|14309.9|15
1643091120000|2022-01-25 06:12:00|14312.4|14310.4|14319.5|14317.5|14321.4|14319.4|14312.4|14310.4|60
1643091130000|2022-01-25 06:12:10|14319.6|14317.6|14319.9|14317.9|14321.2|14319.2|14319|14317|13
1643091140000|2022-01-25 06:12:20|14319.7|14317.7|14320.1|14318.1|14321.5|14319.5|14317.2|14315.2|26
1643091150000|2022-01-25 06:12:30|14320.7|14318.7|14324|14322|14324|14322|14320.7|14318.7|31
1643091160000|2022-01-25 06:12:40|14324.4|14322.4|14323.2|14321.2|14325.2|14323.2|14322|14320|22
1643091170000|2022-01-25 06:12:50|14323.9|14321.9|14317.5|14315.5|14323.9|14321.9|14317.1|14315.1|26
1643091180000|2022-01-25 06:13:00|14317.4|14315.4|14319.4|14317.4|14320.7|14318.7|14317|14315|22
1643091190000|2022-01-25 06:13:10|14319.6|14317.6|14317.9|14315.9|14320.2|14318.2|14317.9|14315.9|5
1643091200000|2022-01-25 06:13:20|14317.7|14315.7|14316.4|14314.4|14317.7|14315.7|14315.7|14313.7|20
1643091210000|2022-01-25 06:13:30|14316.2|14314.2|14314.6|14312.6|14317.1|14315.1|14314.1|14312.1|21
1643091220000|2022-01-25 06:13:40|14314.5|14312.5|14312.1|14310.1|14314.6|14312.6|14311.4|14309.4|41
1643091230000|2022-01-25 06:13:50|14312.5|14310.5|14298.2|14296.2|14312.5|14310.5|14296.7|14294.7|118
1643091240000|2022-01-25 06:14:00|14299|14297|14302.5|14300.5|14303|14301|14297.5|14295.5|57
1643091250000|2022-01-25 06:14:10|14302.4|14300.4|14307.5|14305.5|14309|14307|14299.5|14297.5|68
1643091260000|2022-01-25 06:14:20|14307.6|14305.6|14303.4|14301.4|14307.6|14305.6|14303.4|14301.4|22
1643091270000|2022-01-25 06:14:30|14303.5|14301.5|14304.7|14302.7|14306.5|14304.5|14303|14301|44
1643091280000|2022-01-25 06:14:40|14305.7|14303.7|14306.1|14304.1|14307.5|14305.5|14305.2|14303.2|16
1643091290000|2022-01-25 06:14:50|14306.2|14304.2|14303.6|14301.6|14306.2|14304.2|14303.6|14301.6|17
1643091300000|2022-01-25 06:15:00|14304.5|14302.5|14304.7|14302.7|14308.1|14306.1|14303.7|14301.7|26
1643091310000|2022-01-25 06:15:10|14304.6|14302.6|14302.6|14300.6|14305.4|14303.4|14302.4|14300.4|18
1643091320000|2022-01-25 06:15:20|14302.1|14300.1|14304.6|14302.6|14305.4|14303.4|14300|14298|52
1643091330000|2022-01-25 06:15:30|14304.7|14302.7|14313|14311|14313.9|14311.9|14304.4|14302.4|100
1643091340000|2022-01-25 06:15:40|14313.5|14311.5|14312.1|14310.1|14313.9|14311.9|14310.6|14308.6|56
1643091350000|2022-01-25 06:15:50|14312|14310|14315.7|14313.7|14315.7|14313.7|14312|14310|22
1643091360000|2022-01-25 06:16:00|14315.6|14313.6|14313.9|14311.9|14317.2|14315.2|14313.1|14311.1|32
1643091370000|2022-01-25 06:16:10|14313.6|14311.6|14310.1|14308.1|14313.6|14311.6|14309|14307|37
1643091380000|2022-01-25 06:16:20|14310.7|14308.7|14313.5|14311.5|14313.6|14311.6|14310.7|14308.7|22
1643091390000|2022-01-25 06:16:30|14314|14312|14312.7|14310.7|14316.5|14314.5|14312.6|14310.6|22
1643091400000|2022-01-25 06:16:40|14312.6|14310.6|14317|14315|14317|14315|14312.6|14310.6|29
1643091410000|2022-01-25 06:16:50|14316.9|14314.9|14315.5|14313.5|14317.1|14315.1|14315.2|14313.2|10
1643091420000|2022-01-25 06:17:00|14315.2|14313.2|14316.9|14314.9|14316.9|14314.9|14314.7|14312.7|21
1643091430000|2022-01-25 06:17:10|14316.4|14314.4|14314.6|14312.6|14318.4|14316.4|14314.6|14312.6|16
1643091440000|2022-01-25 06:17:20|14314.5|14312.5|14316.4|14314.4|14316.4|14314.4|14312.5|14310.5|27
1643091450000|2022-01-25 06:17:30|14316.2|14314.2|14314.4|14312.4|14316.2|14314.2|14313.6|14311.6|13
1643091460000|2022-01-25 06:17:40|14314.2|14312.2|14315.7|14313.7|14316.1|14314.1|14314.1|14312.1|21
1643091470000|2022-01-25 06:17:50|14315.6|14313.6|14318|14316|14319|14317|14315.5|14313.5|19
1643091480000|2022-01-25 06:18:00|14318.4|14316.4|14320|14318|14321.7|14319.7|14318.4|14316.4|44
1643091490000|2022-01-25 06:18:10|14323.9|14321.9|14323.9|14321.9|14324.9|14322.9|14323.6|14321.6|60
1643091500000|2022-01-25 06:18:20|14324.4|14322.4|14322|14320|14324.4|14322.4|14321.4|14319.4|30
1643091510000|2022-01-25 06:18:30|14321.9|14319.9|14323.7|14321.7|14324.5|14322.5|14321.7|14319.7|17
1643091520000|2022-01-25 06:18:40|14323.2|14321.2|14324.4|14322.4|14324.5|14322.5|14321.7|14319.7|10
1643091530000|2022-01-25 06:18:50|14324.5|14322.5|14329.2|14327.2|14329.2|14327.2|14324.5|14322.5|21
1643091540000|2022-01-25 06:19:00|14329.1|14327.1|14328.7|14326.7|14329.4|14327.4|14326.7|14324.7|28
1643091550000|2022-01-25 06:19:10|14329|14327|14330.9|14328.9|14332|14330|14329|14327|27
1643091560000|2022-01-25 06:19:20|14330.7|14328.7|14334.4|14332.4|14334.7|14332.7|14328.5|14326.5|49
1643091570000|2022-01-25 06:19:30|14334.5|14332.5|14333.9|14331.9|14336.5|14334.5|14333|14331|48
1643091580000|2022-01-25 06:19:40|14333.7|14331.7|14332|14330|14334|14332|14332|14330|14
1643091590000|2022-01-25 06:19:50|14331.9|14329.9|14330.9|14328.9|14331.9|14329.9|14329.4|14327.4|19
1643091600000|2022-01-25 06:20:00|14330.2|14328.2|14334.4|14332.4|14336.2|14334.2|14330.2|14328.2|27
1643091610000|2022-01-25 06:20:10|14333.7|14331.7|14334.5|14332.5|14334.5|14332.5|14332.7|14330.7|10
1643091620000|2022-01-25 06:20:20|14334.2|14332.2|14329.5|14327.5|14334.4|14332.4|14329.4|14327.4|20
1643091630000|2022-01-25 06:20:30|14329.6|14327.6|14328.1|14326.1|14330.2|14328.2|14328.1|14326.1|11
1643091640000|2022-01-25 06:20:40|14327.9|14325.9|14326.1|14324.1|14327.9|14325.9|14325|14323|61
1643091650000|2022-01-25 06:20:50|14325.7|14323.7|14318.9|14316.9|14325.7|14323.7|14317.9|14315.9|99
1643091660000|2022-01-25 06:21:00|14320|14318|14317.9|14315.9|14321.2|14319.2|14316.7|14314.7|35
1643091670000|2022-01-25 06:21:10|14319.1|14317.1|14319.7|14317.7|14320.2|14318.2|14318.6|14316.6|15
1643091680000|2022-01-25 06:21:20|14319.6|14317.6|14320|14318|14321.2|14319.2|14319.2|14317.2|4
1643091690000|2022-01-25 06:21:30|14319.9|14317.9|14318.9|14316.9|14320|14318|14315.6|14313.6|35
1643091700000|2022-01-25 06:21:40|14319|14317|14324.7|14322.7|14325.5|14323.5|14319|14317|36
1643091710000|2022-01-25 06:21:50|14325.4|14323.4|14331.7|14329.7|14332|14330|14324.5|14322.5|27
1643091720000|2022-01-25 06:22:00|14332.1|14330.1|14335.6|14333.6|14339|14337|14332.1|14330.1|75
1643091730000|2022-01-25 06:22:10|14336.2|14334.2|14336.4|14334.4|14337.6|14335.6|14332.1|14330.1|37
1643091740000|2022-01-25 06:22:20|14336.2|14334.2|14337.2|14335.2|14337.2|14335.2|14336|14334|8
1643091750000|2022-01-25 06:22:30|14337.1|14335.1|14338.1|14336.1|14344.4|14342.4|14337.1|14335.1|54
1643091760000|2022-01-25 06:22:40|14336.6|14334.6|14336.1|14334.1|14336.9|14334.9|14334.9|14332.9|23
1643091770000|2022-01-25 06:22:50|14336.2|14334.2|14336.4|14334.4|14340.2|14338.2|14336.2|14334.2|27
1643091780000|2022-01-25 06:23:00|14336.1|14334.1|14344.5|14342.5|14344.5|14342.5|14335.7|14333.7|74
1643091790000|2022-01-25 06:23:10|14344.2|14342.2|14338.2|14336.2|14344.2|14342.2|14338.2|14336.2|36
1643091800000|2022-01-25 06:23:20|14338.6|14336.6|14337.9|14335.9|14342.7|14340.7|14337.4|14335.4|10
1643091810000|2022-01-25 06:23:30|14337.7|14335.7|14333.5|14331.5|14337.7|14335.7|14332.9|14330.9|42
1643091820000|2022-01-25 06:23:40|14333.6|14331.6|14330.6|14328.6|14333.6|14331.6|14325.7|14323.7|43
1643091830000|2022-01-25 06:23:50|14330.5|14328.5|14328.9|14326.9|14331|14329|14326.7|14324.7|45
1643091840000|2022-01-25 06:24:00|14328.7|14326.7|14326.6|14324.6|14329.5|14327.5|14326.4|14324.4|17
1643091850000|2022-01-25 06:24:10|14325.6|14323.6|14327.2|14325.2|14327.2|14325.2|14325|14323|12
1643091860000|2022-01-25 06:24:20|14327.1|14325.1|14323.9|14321.9|14328.6|14326.6|14323.9|14321.9|27
1643091870000|2022-01-25 06:24:30|14323.6|14321.6|14320.7|14318.7|14324.4|14322.4|14318.5|14316.5|46
1643091880000|2022-01-25 06:24:40|14320.6|14318.6|14320.9|14318.9|14321.9|14319.9|14319|14317|13
1643091890000|2022-01-25 06:24:50|14322.2|14320.2|14319.9|14317.9|14323|14321|14319.6|14317.6|18
1643091900000|2022-01-25 06:25:00|14322.9|14320.9|14321.4|14319.4|14323.6|14321.6|14320.9|14318.9|27
1643091910000|2022-01-25 06:25:10|14321.2|14319.2|14320.6|14318.6|14323.2|14321.2|14320.6|14318.6|13
1643091920000|2022-01-25 06:25:20|14323.2|14321.2|14324.5|14322.5|14326.6|14324.6|14323|14321|38
1643091930000|2022-01-25 06:25:30|14324.4|14322.4|14322.1|14320.1|14324.4|14322.4|14322|14320|8
1643091940000|2022-01-25 06:25:40|14322.2|14320.2|14319.9|14317.9|14323.6|14321.6|14319.5|14317.5|37
1643091950000|2022-01-25 06:25:50|14320.1|14318.1|14319|14317|14321.9|14319.9|14318.6|14316.6|29
1643091960000|2022-01-25 06:26:00|14318.6|14316.6|14319.6|14317.6|14319.7|14317.7|14318.6|14316.6|11
1643091970000|2022-01-25 06:26:10|14319.7|14317.7|14313.4|14311.4|14319.9|14317.9|14311.2|14309.2|76
1643091980000|2022-01-25 06:26:20|14314.5|14312.5|14309.9|14307.9|14314.7|14312.7|14309.9|14307.9|33
1643091990000|2022-01-25 06:26:30|14307.9|14305.9|14314|14312|14315.1|14313.1|14307.9|14305.9|73
1643092000000|2022-01-25 06:26:40|14313.9|14311.9|14314.5|14312.5|14315.1|14313.1|14312.5|14310.5|13
1643092010000|2022-01-25 06:26:50|14314.4|14312.4|14312|14310|14314.6|14312.6|14312|14310|17
1643092020000|2022-01-25 06:27:00|14311.9|14309.9|14313.7|14311.7|14313.7|14311.7|14311.1|14309.1|11
1643092030000|2022-01-25 06:27:10|14313.9|14311.9|14319|14317|14319.5|14317.5|14313.9|14311.9|53
1643092040000|2022-01-25 06:27:20|14319.1|14317.1|14319.2|14317.2|14319.4|14317.4|14317.5|14315.5|12
1643092050000|2022-01-25 06:27:30|14318.7|14316.7|14321|14319|14321.7|14319.7|14318.7|14316.7|36
1643092060000|2022-01-25 06:27:40|14321.2|14319.2|14320.9|14318.9|14321.9|14319.9|14320.9|14318.9|0
1643092070000|2022-01-25 06:27:50|14321|14319|14318.9|14316.9|14322.6|14320.6|14317.6|14315.6|11
1643092080000|2022-01-25 06:28:00|14318.5|14316.5|14319.5|14317.5|14321.5|14319.5|14318.5|14316.5|25
1643092090000|2022-01-25 06:28:10|14319.4|14317.4|14317|14315|14319.4|14317.4|14316.9|14314.9|13
1643092100000|2022-01-25 06:28:20|14317.1|14315.1|14315.5|14313.5|14318.5|14316.5|14314.5|14312.5|17
1643092110000|2022-01-25 06:28:30|14315.4|14313.4|14311.2|14309.2|14316|14314|14311.1|14309.1|19
1643092120000|2022-01-25 06:28:40|14311.4|14309.4|14311.2|14309.2|14311.6|14309.6|14310.7|14308.7|5
1643092130000|2022-01-25 06:28:50|14311.4|14309.4|14311.5|14309.5|14312.1|14310.1|14311.4|14309.4|4
1643092140000|2022-01-25 06:29:00|14311.6|14309.6|14311.5|14309.5|14312.2|14310.2|14310.4|14308.4|8
1643092150000|2022-01-25 06:29:10|14311.2|14309.2|14309.9|14307.9|14311.2|14309.2|14308.4|14306.4|32
1643092160000|2022-01-25 06:29:20|14310|14308|14307.5|14305.5|14310.5|14308.5|14307.5|14305.5|10
1643092170000|2022-01-25 06:29:30|14307.6|14305.6|14307.2|14305.2|14308.7|14306.7|14306.1|14304.1|17
1643092180000|2022-01-25 06:29:40|14307.1|14305.1|14308.1|14306.1|14308.1|14306.1|14306.2|14304.2|8
1643092190000|2022-01-25 06:29:50|14308.4|14306.4|14310.9|14308.9|14310.9|14308.9|14308.4|14306.4|13
1643092200000|2022-01-25 06:30:00|14311.2|14309.2|14311.2|14309.2|14312.6|14310.6|14311|14309|13
1643092210000|2022-01-25 06:30:10|14311.4|14309.4|14308.9|14306.9|14312.5|14310.5|14308.9|14306.9|21
1643092220000|2022-01-25 06:30:20|14308.7|14306.7|14303.2|14301.2|14308.7|14306.7|14303.2|14301.2|53
1643092230000|2022-01-25 06:30:30|14303.4|14301.4|14301.2|14299.2|14304|14302|14299.1|14297.1|83
1643092240000|2022-01-25 06:30:40|14301.1|14299.1|14302.1|14300.1|14302.4|14300.4|14299.7|14297.7|47
1643092250000|2022-01-25 06:30:50|14302|14300|14302|14300|14302|14300|14301.2|14299.2|10
1643092260000|2022-01-25 06:31:00|14302.1|14300.1|14301.1|14299.1|14303.5|14301.5|14301.1|14299.1|10
1643092270000|2022-01-25 06:31:10|14301|14299|14303.9|14301.9|14303.9|14301.9|14301|14299|11
1643092280000|2022-01-25 06:31:20|14304.6|14302.6|14304|14302|14304.7|14302.7|14302.4|14300.4|44
1643092290000|2022-01-25 06:31:30|14305|14303|14308.1|14306.1|14309|14307|14305|14303|74
1643092300000|2022-01-25 06:31:40|14307.7|14305.7|14306.6|14304.6|14307.7|14305.7|14305.2|14303.2|10
1643092310000|2022-01-25 06:31:50|14306.7|14304.7|14307.1|14305.1|14308.4|14306.4|14306.7|14304.7|11
1643092320000|2022-01-25 06:32:00|14307.2|14305.2|14308.9|14306.9|14309.6|14307.6|14307.1|14305.1|15
1643092330000|2022-01-25 06:32:10|14308.7|14306.7|14302.2|14300.2|14308.7|14306.7|14302.1|14300.1|19
1643092340000|2022-01-25 06:32:20|14302.4|14300.4|14299.1|14297.1|14302.4|14300.4|14299.1|14297.1|33
1643092350000|2022-01-25 06:32:30|14299.4|14297.4|14299.1|14297.1|14301.9|14299.9|14298.5|14296.5|34
1643092360000|2022-01-25 06:32:40|14299|14297|14302|14300|14302.1|14300.1|14297.6|14295.6|40
1643092370000|2022-01-25 06:32:50|14301.9|14299.9|14304.7|14302.7|14305.2|14303.2|14301.9|14299.9|31
1643092380000|2022-01-25 06:33:00|14304.9|14302.9|14303.9|14301.9|14307.2|14305.2|14302.9|14300.9|10
1643092390000|2022-01-25 06:33:10|14303.7|14301.7|14304.1|14302.1|14304.7|14302.7|14303.4|14301.4|5
1643092400000|2022-01-25 06:33:20|14304.2|14302.2|14302.6|14300.6|14304.7|14302.7|14302.6|14300.6|12
1643092410000|2022-01-25 06:33:30|14303.2|14301.2|14306.2|14304.2|14307.7|14305.7|14303.1|14301.1|15
1643092420000|2022-01-25 06:33:40|14305.6|14303.6|14306.5|14304.5|14307.7|14305.7|14305.6|14303.6|10
1643092430000|2022-01-25 06:33:50|14306.7|14304.7|14307.2|14305.2|14307.2|14305.2|14306.5|14304.5|3
1643092440000|2022-01-25 06:34:00|14307|14305|14307.7|14305.7|14309.1|14307.1|14306.4|14304.4|35
1643092450000|2022-01-25 06:34:10|14308|14306|14309.5|14307.5|14309.9|14307.9|14304.4|14302.4|31
1643092460000|2022-01-25 06:34:20|14309.6|14307.6|14311.7|14309.7|14314.4|14312.4|14309.6|14307.6|62
1643092470000|2022-01-25 06:34:30|14311.6|14309.6|14311.2|14309.2|14312.1|14310.1|14310.6|14308.6|21
1643092480000|2022-01-25 06:34:40|14311.4|14309.4|14313|14311|14313.1|14311.1|14311.2|14309.2|7
1643092490000|2022-01-25 06:34:50|14312.7|14310.7|14312.7|14310.7|14313.2|14311.2|14311.7|14309.7|7
1643092500000|2022-01-25 06:35:00|14312.6|14310.6|14311.1|14309.1|14314.1|14312.1|14311.1|14309.1|10
1643092510000|2022-01-25 06:35:10|14311.2|14309.2|14316.2|14314.2|14319.2|14317.2|14311.2|14309.2|52
1643092520000|2022-01-25 06:35:20|14316.1|14314.1|14318.1|14316.1|14318.5|14316.5|14315.6|14313.6|28
1643092530000|2022-01-25 06:35:30|14318|14316|14318.5|14316.5|14319|14317|14317.2|14315.2|26
1643092540000|2022-01-25 06:35:40|14318.2|14316.2|14320.6|14318.6|14322|14320|14318.2|14316.2|27
1643092550000|2022-01-25 06:35:50|14320.7|14318.7|14322.2|14320.2|14323|14321|14320.7|14318.7|21
1643092560000|2022-01-25 06:36:00|14321.9|14319.9|14326.2|14324.2|14326.2|14324.2|14321.1|14319.1|47
1643092570000|2022-01-25 06:36:10|14326|14324|14327|14325|14327.1|14325.1|14324.7|14322.7|26
1643092580000|2022-01-25 06:36:20|14326.9|14324.9|14329.5|14327.5|14332.1|14330.1|14326.6|14324.6|59
1643092590000|2022-01-25 06:36:30|14329.6|14327.6|14328.7|14326.7|14329.6|14327.6|14326|14324|26
1643092600000|2022-01-25 06:36:40|14328.6|14326.6|14323.4|14321.4|14328.6|14326.6|14323|14321|35
1643092610000|2022-01-25 06:36:50|14323.2|14321.2|14318.9|14316.9|14324.4|14322.4|14318.9|14316.9|42
1643092620000|2022-01-25 06:37:00|14318.7|14316.7|14321.4|14319.4|14322.9|14320.9|14317.4|14315.4|46
1643092630000|2022-01-25 06:37:10|14320.2|14318.2|14320.7|14318.7|14324|14322|14319.4|14317.4|37
1643092640000|2022-01-25 06:37:20|14321.5|14319.5|14318.7|14316.7|14321.7|14319.7|14318.6|14316.6|30
1643092650000|2022-01-25 06:37:30|14318.6|14316.6|14316.6|14314.6|14319|14317|14316.2|14314.2|34
1643092660000|2022-01-25 06:37:40|14316.2|14314.2|14313.2|14311.2|14316.2|14314.2|14312.9|14310.9|36
1643092670000|2022-01-25 06:37:50|14313.6|14311.6|14311.7|14309.7|14315.4|14313.4|14311.7|14309.7|21
1643092680000|2022-01-25 06:38:00|14312.5|14310.5|14315.6|14313.6|14316|14314|14311.9|14309.9|44
1643092690000|2022-01-25 06:38:10|14316|14314|14321|14319|14321|14319|14315.9|14313.9|24
1643092700000|2022-01-25 06:38:20|14321.2|14319.2|14322.6|14320.6|14323.2|14321.2|14320.7|14318.7|30
1643092710000|2022-01-25 06:38:30|14322.5|14320.5|14326.1|14324.1|14327.2|14325.2|14322|14320|29
1643092720000|2022-01-25 06:38:40|14326|14324|14322.9|14320.9|14326.5|14324.5|14319.7|14317.7|54
1643092730000|2022-01-25 06:38:50|14323|14321|14321.7|14319.7|14324.7|14322.7|14321.6|14319.6|7
1643092740000|2022-01-25 06:39:00|14321.9|14319.9|14327.1|14325.1|14327.4|14325.4|14321.9|14319.9|25
1643092750000|2022-01-25 06:39:10|14326|14324|14327.7|14325.7|14328.4|14326.4|14325.2|14323.2|34
1643092760000|2022-01-25 06:39:20|14328|14326|14329.7|14327.7|14330.7|14328.7|14327.7|14325.7|32
1643092770000|2022-01-25 06:39:30|14329.9|14327.9|14328|14326|14332|14330|14327.1|14325.1|34
1643092780000|2022-01-25 06:39:40|14328.4|14326.4|14328.1|14326.1|14328.6|14326.6|14327.2|14325.2|7
1643092790000|2022-01-25 06:39:50|14328|14326|14323.5|14321.5|14328|14326|14323.5|14321.5|25
1643092800000|2022-01-25 06:40:00|14323.2|14321.2|14322.6|14320.6|14326.2|14324.2|14322.6|14320.6|36
1643092810000|2022-01-25 06:40:10|14322.9|14320.9|14322.6|14320.6|14324.2|14322.2|14322.2|14320.2|17
1643092820000|2022-01-25 06:40:20|14322.5|14320.5|14318.9|14316.9|14322.5|14320.5|14318.7|14316.7|23
1643092830000|2022-01-25 06:40:30|14318.7|14316.7|14322.2|14320.2|14322.2|14320.2|14317.5|14315.5|23
1643092840000|2022-01-25 06:40:40|14322.5|14320.5|14320.9|14318.9|14322.7|14320.7|14319|14317|18
1643092850000|2022-01-25 06:40:50|14320.7|14318.7|14318.5|14316.5|14320.7|14318.7|14317.9|14315.9|6
1643092860000|2022-01-25 06:41:00|14318.6|14316.6|14319.5|14317.5|14319.5|14317.5|14315.9|14313.9|32
1643092870000|2022-01-25 06:41:10|14319.4|14317.4|14318|14316|14319.4|14317.4|14316.4|14314.4|6
1643092880000|2022-01-25 06:41:20|14317.9|14315.9|14318.1|14316.1|14318.1|14316.1|14317.9|14315.9|1
1643092890000|2022-01-25 06:41:30|14318|14316|14317|14315|14318|14316|14316.5|14314.5|3
1643092900000|2022-01-25 06:41:40|14316.7|14314.7|14315.4|14313.4|14317.1|14315.1|14313.7|14311.7|31
1643092910000|2022-01-25 06:41:50|14315.2|14313.2|14319|14317|14319|14317|14314.2|14312.2|17
1643092920000|2022-01-25 06:42:00|14317.4|14315.4|14316.2|14314.2|14317.4|14315.4|14314.1|14312.1|15
1643092930000|2022-01-25 06:42:10|14316.4|14314.4|14317.5|14315.5|14318.1|14316.1|14316.2|14314.2|5
1643092940000|2022-01-25 06:42:20|14316.4|14314.4|14316.2|14314.2|14316.6|14314.6|14314.4|14312.4|6
1643092950000|2022-01-25 06:42:30|14316.6|14314.6|14317.6|14315.6|14319|14317|14315.6|14313.6|29
1643092960000|2022-01-25 06:42:40|14317.5|14315.5|14316|14314|14317.5|14315.5|14315.6|14313.6|1
1643092970000|2022-01-25 06:42:50|14316.1|14314.1|14318.7|14316.7|14319.7|14317.7|14316.1|14314.1|13
1643092980000|2022-01-25 06:43:00|14318.9|14316.9|14320.5|14318.5|14320.5|14318.5|14318.9|14316.9|10
1643092990000|2022-01-25 06:43:10|14320.4|14318.4|14322.7|14320.7|14323.4|14321.4|14320.2|14318.2|11
1643093000000|2022-01-25 06:43:20|14322.6|14320.6|14325.7|14323.7|14326.5|14324.5|14321.9|14319.9|20
1643093010000|2022-01-25 06:43:30|14325.6|14323.6|14325.4|14323.4|14326|14324|14324.1|14322.1|22
1643093020000|2022-01-25 06:43:40|14325.5|14323.5|14324.7|14322.7|14326.1|14324.1|14324.7|14322.7|7
1643093030000|2022-01-25 06:43:50|14324.9|14322.9|14323.9|14321.9|14326.1|14324.1|14323.9|14321.9|22
1643093040000|2022-01-25 06:44:00|14323.1|14321.1|14322.2|14320.2|14323.1|14321.1|14321.7|14319.7|6
1643093050000|2022-01-25 06:44:10|14322.1|14320.1|14322.2|14320.2|14322.5|14320.5|14321.2|14319.2|7
1643093060000|2022-01-25 06:44:20|14322.4|14320.4|14321.7|14319.7|14322.7|14320.7|14320.9|14318.9|20
1643093070000|2022-01-25 06:44:30|14321.9|14319.9|14319.7|14317.7|14321.9|14319.9|14319.7|14317.7|12
1643093080000|2022-01-25 06:44:40|14319.6|14317.6|14319.4|14317.4|14320.4|14318.4|14319.4|14317.4|3
1643093090000|2022-01-25 06:44:50|14320.4|14318.4|14316.6|14314.6|14320.7|14318.7|14316.1|14314.1|16
1643093100000|2022-01-25 06:45:00|14317.1|14315.1|14316|14314|14318.4|14316.4|14315.6|14313.6|26
1643093110000|2022-01-25 06:45:10|14315.9|14313.9|14311.2|14309.2|14315.9|14313.9|14310.9|14308.9|38
1643093120000|2022-01-25 06:45:20|14311.1|14309.1|14311|14309|14312.9|14310.9|14308.5|14306.5|57
1643093130000|2022-01-25 06:45:30|14310.9|14308.9|14308.4|14306.4|14310.9|14308.9|14306.9|14304.9|26
1643093140000|2022-01-25 06:45:40|14308|14306|14311.6|14309.6|14311.6|14309.6|14308|14306|48
1643093150000|2022-01-25 06:45:50|14311.9|14309.9|14309.1|14307.1|14311.9|14309.9|14308.7|14306.7|52
1643093160000|2022-01-25 06:46:00|14309|14307|14310.6|14308.6|14312.9|14310.9|14306.9|14304.9|41
1643093170000|2022-01-25 06:46:10|14310.7|14308.7|14313.2|14311.2|14314|14312|14310.4|14308.4|19
1643093180000|2022-01-25 06:46:20|14313.1|14311.1|14311.4|14309.4|14314.1|14312.1|14311.4|14309.4|18
1643093190000|2022-01-25 06:46:30|14311.1|14309.1|14321.2|14319.2|14321.2|14319.2|14311|14309|49
1643093200000|2022-01-25 06:46:40|14321.4|14319.4|14322.9|14320.9|14325|14323|14321.4|14319.4|50
1643093210000|2022-01-25 06:46:50|14322|14320|14323.2|14321.2|14323.2|14321.2|14320.1|14318.1|39
1643093220000|2022-01-25 06:47:00|14322.9|14320.9|14323.4|14321.4|14324.5|14322.5|14322.9|14320.9|7
1643093230000|2022-01-25 06:47:10|14323.6|14321.6|14323|14321|14323.6|14321.6|14322.4|14320.4|22
1643093240000|2022-01-25 06:47:20|14322.9|14320.9|14322.6|14320.6|14323.5|14321.5|14322.5|14320.5|2
1643093250000|2022-01-25 06:47:30|14322.5|14320.5|14322.9|14320.9|14322.9|14320.9|14321.7|14319.7|10
1643093260000|2022-01-25 06:47:40|14322.5|14320.5|14323.4|14321.4|14323.4|14321.4|14322.5|14320.5|12
1643093270000|2022-01-25 06:47:50|14323.5|14321.5|14324.5|14322.5|14325|14323|14323.5|14321.5|27
1643093280000|2022-01-25 06:48:00|14324.6|14322.6|14322.2|14320.2|14324.6|14322.6|14321.2|14319.2|17
1643093290000|2022-01-25 06:48:10|14322.4|14320.4|14323.4|14321.4|14324.1|14322.1|14322.2|14320.2|12
1643093300000|2022-01-25 06:48:20|14323.7|14321.7|14325.4|14323.4|14325.7|14323.7|14323.7|14321.7|10
1643093310000|2022-01-25 06:48:30|14325.6|14323.6|14332.6|14330.6|14333.1|14331.1|14325.6|14323.6|67
1643093320000|2022-01-25 06:48:40|14332.7|14330.7|14338.1|14336.1|14338.5|14336.5|14332.7|14330.7|89
1643093330000|2022-01-25 06:48:50|14338.2|14336.2|14336.2|14334.2|14341|14339|14336|14334|50
1643093340000|2022-01-25 06:49:00|14337|14335|14339.1|14337.1|14342.1|14340.1|14337|14335|31
1643093350000|2022-01-25 06:49:10|14339|14337|14336.7|14334.7|14339.7|14337.7|14336.7|14334.7|14
1643093360000|2022-01-25 06:49:20|14336.1|14334.1|14336.7|14334.7|14337.2|14335.2|14334.9|14332.9|18
1643093370000|2022-01-25 06:49:30|14335.7|14333.7|14339.2|14337.2|14339.4|14337.4|14335.5|14333.5|27
1643093380000|2022-01-25 06:49:40|14339.1|14337.1|14342.4|14340.4|14342.4|14340.4|14337.6|14335.6|57
1643093390000|2022-01-25 06:49:50|14342.2|14340.2|14339.2|14337.2|14343.2|14341.2|14338.6|14336.6|47
1643093400000|2022-01-25 06:50:00|14339.9|14337.9|14341.9|14339.9|14343.7|14341.7|14339.6|14337.6|32
1643093410000|2022-01-25 06:50:10|14341.7|14339.7|14345.5|14343.5|14345.6|14343.6|14340.6|14338.6|33
1643093420000|2022-01-25 06:50:20|14345.4|14343.4|14344.9|14342.9|14345.9|14343.9|14344|14342|33
1643093430000|2022-01-25 06:50:30|14344.7|14342.7|14345|14343|14345.6|14343.6|14343.6|14341.6|18
1643093440000|2022-01-25 06:50:40|14345.1|14343.1|14343.9|14341.9|14345.9|14343.9|14342.6|14340.6|16
1643093450000|2022-01-25 06:50:50|14343.7|14341.7|14344|14342|14344|14342|14343.6|14341.6|2
1643093460000|2022-01-25 06:51:00|14346.6|14344.6|14346.1|14344.1|14349.5|14347.5|14346.1|14344.1|57
1643093470000|2022-01-25 06:51:10|14346|14344|14346.1|14344.1|14346.5|14344.5|14344.7|14342.7|17
1643093480000|2022-01-25 06:51:20|14346.4|14344.4|14343.6|14341.6|14348.1|14346.1|14343.2|14341.2|66
1643093490000|2022-01-25 06:51:30|14343.7|14341.7|14343.7|14341.7|14344.6|14342.6|14339.7|14337.7|58
1643093500000|2022-01-25 06:51:40|14343.4|14341.4|14343.4|14341.4|14343.7|14341.7|14342.4|14340.4|17
1643093510000|2022-01-25 06:51:50|14343.2|14341.2|14340.7|14338.7|14343.9|14341.9|14340.2|14338.2|16
1643093520000|2022-01-25 06:52:00|14340.9|14338.9|14342|14340|14342.2|14340.2|14340.7|14338.7|14
1643093530000|2022-01-25 06:52:10|14341.9|14339.9|14341.2|14339.2|14343|14341|14341.2|14339.2|13
1643093540000|2022-01-25 06:52:20|14341.1|14339.1|14337.2|14335.2|14341.1|14339.1|14336.5|14334.5|36
1643093550000|2022-01-25 06:52:30|14337.4|14335.4|14336.4|14334.4|14337.9|14335.9|14334.1|14332.1|16
1643093560000|2022-01-25 06:52:40|14336.5|14334.5|14334|14332|14336.5|14334.5|14334|14332|12
1643093570000|2022-01-25 06:52:50|14334.1|14332.1|14332.2|14330.2|14334.1|14332.1|14330.1|14328.1|56
1643093580000|2022-01-25 06:53:00|14332.4|14330.4|14333.1|14331.1|14334.9|14332.9|14332.4|14330.4|15
1643093590000|2022-01-25 06:53:10|14333|14331|14335.1|14333.1|14335.1|14333.1|14332.4|14330.4|6
1643093600000|2022-01-25 06:53:20|14335|14333|14337|14335|14339.4|14337.4|14334.5|14332.5|13
1643093610000|2022-01-25 06:53:30|14337.1|14335.1|14339.1|14337.1|14339.2|14337.2|14337.1|14335.1|5
1643093620000|2022-01-25 06:53:40|14339|14337|14336|14334|14339|14337|14335.7|14333.7|10
1643093630000|2022-01-25 06:53:50|14335.9|14333.9|14334.6|14332.6|14338.9|14336.9|14334.6|14332.6|15
1643093640000|2022-01-25 06:54:00|14335.2|14333.2|14340.1|14338.1|14341.4|14339.4|14335.2|14333.2|16
1643093650000|2022-01-25 06:54:10|14340.2|14338.2|14343.6|14341.6|14343.9|14341.9|14340.2|14338.2|33
1643093660000|2022-01-25 06:54:20|14343.7|14341.7|14344.2|14342.2|14344.2|14342.2|14342|14340|13
1643093670000|2022-01-25 06:54:30|14343.9|14341.9|14344.7|14342.7|14346.6|14344.6|14343.6|14341.6|46
1643093680000|2022-01-25 06:54:40|14344.9|14342.9|14340.2|14338.2|14344.9|14342.9|14339|14337|25
1643093690000|2022-01-25 06:54:50|14340.5|14338.5|14341|14339|14342.2|14340.2|14340.5|14338.5|12
1643093700000|2022-01-25 06:55:00|14339.5|14337.5|14338.2|14336.2|14341.7|14339.7|14338.2|14336.2|28
1643093710000|2022-01-25 06:55:10|14338.4|14336.4|14338|14336|14338.6|14336.6|14337.7|14335.7|7
1643093720000|2022-01-25 06:55:20|14337.9|14335.9|14332.4|14330.4|14337.9|14335.9|14332.2|14330.2|23
1643093730000|2022-01-25 06:55:30|14332.9|14330.9|14334.5|14332.5|14335.2|14333.2|14330.6|14328.6|32
1643093740000|2022-01-25 06:55:40|14334.4|14332.4|14332.1|14330.1|14334.4|14332.4|14332.1|14330.1|10
1643093750000|2022-01-25 06:55:50|14332.2|14330.2|14332.6|14330.6|14333.2|14331.2|14331.6|14329.6|6
1643093760000|2022-01-25 06:56:00|14332.5|14330.5|14332.7|14330.7|14335|14333|14332.2|14330.2|2
1643093770000|2022-01-25 06:56:10|14332.5|14330.5|14331.1|14329.1|14332.6|14330.6|14331|14329|7
1643093780000|2022-01-25 06:56:20|14331.2|14329.2|14331|14329|14332.5|14330.5|14331|14329|7
1643093790000|2022-01-25 06:56:30|14331.1|14329.1|14330.9|14328.9|14331.2|14329.2|14329.5|14327.5|15
1643093800000|2022-01-25 06:56:40|14330.7|14328.7|14329|14327|14331.7|14329.7|14329|14327|9
1643093810000|2022-01-25 06:56:50|14327.9|14325.9|14326.6|14324.6|14327.9|14325.9|14325.9|14323.9|35
1643093820000|2022-01-25 06:57:00|14327.4|14325.4|14323.6|14321.6|14327.9|14325.9|14323.6|14321.6|47
1643093830000|2022-01-25 06:57:10|14324.1|14322.1|14327.5|14325.5|14327.6|14325.6|14322.4|14320.4|42
1643093840000|2022-01-25 06:57:20|14327.4|14325.4|14323.6|14321.6|14327.9|14325.9|14322.7|14320.7|21
1643093850000|2022-01-25 06:57:30|14323.4|14321.4|14323.1|14321.1|14323.4|14321.4|14321.7|14319.7|21
1643093860000|2022-01-25 06:57:40|14323.2|14321.2|14321.4|14319.4|14323.2|14321.2|14321|14319|8
1643093870000|2022-01-25 06:57:50|14321.2|14319.2|14321.7|14319.7|14322|14320|14321|14319|5
1643093880000|2022-01-25 06:58:00|14321.9|14319.9|14322.2|14320.2|14323.5|14321.5|14321.2|14319.2|23
1643093890000|2022-01-25 06:58:10|14322.4|14320.4|14321|14319|14322.4|14320.4|14320.9|14318.9|14
1643093900000|2022-01-25 06:58:20|14320.9|14318.9|14320.7|14318.7|14320.9|14318.9|14319.4|14317.4|31
1643093910000|2022-01-25 06:58:30|14320.9|14318.9|14324|14322|14324|14322|14320.6|14318.6|45
1643093920000|2022-01-25 06:58:40|14324.2|14322.2|14325.2|14323.2|14325.9|14323.9|14323.6|14321.6|21
1643093930000|2022-01-25 06:58:50|14324.7|14322.7|14322.7|14320.7|14327.2|14325.2|14322.7|14320.7|18
1643093940000|2022-01-25 06:59:00|14321.7|14319.7|14320.9|14318.9|14322.5|14320.5|14320.1|14318.1|6
1643093950000|2022-01-25 06:59:10|14320.7|14318.7|14313.2|14311.2|14321.1|14319.1|14312.5|14310.5|85
1643093960000|2022-01-25 06:59:20|14312.9|14310.9|14315.7|14313.7|14316.6|14314.6|14311.7|14309.7|34
1643093970000|2022-01-25 06:59:30|14315|14313|14315.7|14313.7|14316|14314|14312.5|14310.5|27
1643093980000|2022-01-25 06:59:40|14317.7|14315.7|14320.6|14318.6|14321.4|14319.4|14317.2|14315.2|30
1643093990000|2022-01-25 06:59:50|14320|14318|14315.1|14313.1|14320.6|14318.6|14314.6|14312.6|18
1643094000000|2022-01-25 07:00:00|14315.4|14313.4|14326.2|14324.2|14326.2|14324.2|14313.9|14311.9|53
1643094010000|2022-01-25 07:00:10|14327.1|14325.1|14331|14329|14331|14329|14326.2|14324.2|64
1643094020000|2022-01-25 07:00:20|14331.1|14329.1|14340.6|14338.6|14340.9|14338.9|14330.6|14328.6|107
1643094030000|2022-01-25 07:00:30|14340.5|14338.5|14335.1|14333.1|14340.6|14338.6|14334.9|14332.9|33
1643094040000|2022-01-25 07:00:40|14334.7|14332.7|14335.6|14333.6|14337.7|14335.7|14334.7|14332.7|18
1643094050000|2022-01-25 07:00:50|14335.4|14333.4|14329.1|14327.1|14337|14335|14329.1|14327.1|57
1643094060000|2022-01-25 07:01:00|14329|14327|14332.2|14330.2|14333.4|14331.4|14327.7|14325.7|30
1643094070000|2022-01-25 07:01:10|14329.2|14327.2|14319.2|14317.2|14329.5|14327.5|14319.2|14317.2|60
1643094080000|2022-01-25 07:01:20|14319.4|14317.4|14320.6|14318.6|14322.6|14320.6|14318.7|14316.7|22
1643094090000|2022-01-25 07:01:30|14320.4|14318.4|14317.1|14315.1|14323.4|14321.4|14316.5|14314.5|34
1643094100000|2022-01-25 07:01:40|14317|14315|14315.6|14313.6|14317.1|14315.1|14313.2|14311.2|72
1643094110000|2022-01-25 07:01:50|14315.5|14313.5|14314.6|14312.6|14318.4|14316.4|14311.6|14309.6|65
1643094120000|2022-01-25 07:02:00|14316.2|14314.2|14317.4|14315.4|14318.5|14316.5|14313.7|14311.7|34
1643094130000|2022-01-25 07:02:10|14317.2|14315.2|14320.9|14318.9|14323.4|14321.4|14316.9|14314.9|28
1643094140000|2022-01-25 07:02:20|14321|14319|14328.1|14326.1|14328.4|14326.4|14320.7|14318.7|30
1643094150000|2022-01-25 07:02:30|14328|14326|14330.7|14328.7|14330.9|14328.9|14327.7|14325.7|25
1643094160000|2022-01-25 07:02:40|14331.9|14329.9|14330.9|14328.9|14331.9|14329.9|14328.9|14326.9|30
1643094170000|2022-01-25 07:02:50|14330.6|14328.6|14330.6|14328.6|14334.5|14332.5|14330.6|14328.6|63
1643094180000|2022-01-25 07:03:00|14330.2|14328.2|14326.4|14324.4|14331.1|14329.1|14325.4|14323.4|68
1643094190000|2022-01-25 07:03:10|14325.7|14323.7|14321.4|14319.4|14327.2|14325.2|14320.6|14318.6|38
1643094200000|2022-01-25 07:03:20|14321.5|14319.5|14321.6|14319.6|14324.6|14322.6|14319|14317|66
1643094210000|2022-01-25 07:03:30|14321.5|14319.5|14321.5|14319.5|14322.1|14320.1|14318.4|14316.4|18
1643094220000|2022-01-25 07:03:40|14320.5|14318.5|14317.9|14315.9|14321|14319|14317.4|14315.4|28
1643094230000|2022-01-25 07:03:50|14317.7|14315.7|14320.5|14318.5|14320.5|14318.5|14317.5|14315.5|22
1643094240000|2022-01-25 07:04:00|14320.6|14318.6|14312.9|14310.9|14321|14319|14312.9|14310.9|77
1643094250000|2022-01-25 07:04:10|14312.7|14310.7|14312|14310|14313.4|14311.4|14309.1|14307.1|66
1643094260000|2022-01-25 07:04:20|14311.4|14309.4|14309.4|14307.4|14311.5|14309.5|14309.4|14307.4|36
1643094270000|2022-01-25 07:04:30|14309.7|14307.7|14303.5|14301.5|14310|14308|14303.2|14301.2|93
1643094280000|2022-01-25 07:04:40|14303.4|14301.4|14300|14298|14307.1|14305.1|14299|14297|115
1643094290000|2022-01-25 07:04:50|14300.1|14298.1|14299.4|14297.4|14300.1|14298.1|14294.7|14292.7|89
1643094300000|2022-01-25 07:05:00|14299.5|14297.5|14295.4|14293.4|14301.5|14299.5|14294.7|14292.7|65
1643094310000|2022-01-25 07:05:10|14295.5|14293.5|14289.5|14287.5|14295.5|14293.5|14289.4|14287.4|126
1643094320000|2022-01-25 07:05:20|14289.4|14287.4|14291|14289|14292.2|14290.2|14288.5|14286.5|74
1643094330000|2022-01-25 07:05:30|14291.1|14289.1|14294.1|14292.1|14294.7|14292.7|14290.2|14288.2|45
1643094340000|2022-01-25 07:05:40|14294|14292|14292.2|14290.2|14296|14294|14292.2|14290.2|47
1643094350000|2022-01-25 07:05:50|14292.1|14290.1|14283.1|14281.1|14292.1|14290.1|14278.6|14276.6|221
1643094360000|2022-01-25 07:06:00|14282.7|14280.7|14282.6|14280.6|14283.2|14281.2|14276.5|14274.5|86
1643094370000|2022-01-25 07:06:10|14281.6|14279.6|14286.2|14284.2|14286.2|14284.2|14279.7|14277.7|47
1643094380000|2022-01-25 07:06:20|14285.5|14283.5|14275.2|14273.2|14286.9|14284.9|14274.4|14272.4|128
1643094390000|2022-01-25 07:06:30|14275.1|14273.1|14274.9|14272.9|14278.5|14276.5|14271.5|14269.5|94
1643094400000|2022-01-25 07:06:40|14274.7|14272.7|14275.2|14273.2|14276.4|14274.4|14272|14270|67
1643094410000|2022-01-25 07:06:50|14276|14274|14266.5|14264.5|14277.1|14275.1|14261.6|14259.6|189
1643094420000|2022-01-25 07:07:00|14267|14265|14259.2|14257.2|14271.1|14269.1|14254.4|14252.4|224
1643094430000|2022-01-25 07:07:10|14259.1|14257.1|14261.7|14259.7|14262|14260|14255.9|14253.9|145
1643094440000|2022-01-25 07:07:20|14263.9|14261.9|14268.1|14266.1|14268.6|14266.6|14263.9|14261.9|100
1643094450000|2022-01-25 07:07:30|14267.7|14265.7|14266.7|14264.7|14270.6|14268.6|14265.9|14263.9|66
1643094460000|2022-01-25 07:07:40|14266.6|14264.6|14259.7|14257.7|14268.6|14266.6|14258.5|14256.5|72
1643094470000|2022-01-25 07:07:50|14259.6|14257.6|14258|14256|14259.6|14257.6|14256.5|14254.5|33
1643094480000|2022-01-25 07:08:00|14257.6|14255.6|14245.4|14243.4|14257.7|14255.7|14245.2|14243.2|233
1643094490000|2022-01-25 07:08:10|14245.2|14243.2|14247.9|14245.9|14249|14247|14242.4|14240.4|179
1643094500000|2022-01-25 07:08:20|14248|14246|14246.9|14244.9|14250.1|14248.1|14246|14244|46
1643094510000|2022-01-25 07:08:30|14246.7|14244.7|14244.1|14242.1|14249.2|14247.2|14241.5|14239.5|124
1643094520000|2022-01-25 07:08:40|14244.4|14242.4|14244.6|14242.6|14248.5|14246.5|14244.4|14242.4|72
1643094530000|2022-01-25 07:08:50|14244.7|14242.7|14242.9|14240.9|14245|14243|14241.6|14239.6|26
1643094540000|2022-01-25 07:09:00|14243.7|14241.7|14246.2|14244.2|14251.9|14249.9|14242.5|14240.5|103
1643094550000|2022-01-25 07:09:10|14246.6|14244.6|14242.9|14240.9|14248.1|14246.1|14242.9|14240.9|43
1643094560000|2022-01-25 07:09:20|14242.2|14240.2|14241.4|14239.4|14243.1|14241.1|14238.1|14236.1|85
1643094570000|2022-01-25 07:09:30|14241.1|14239.1|14241|14239|14243.1|14241.1|14240.2|14238.2|49
1643094580000|2022-01-25 07:09:40|14241.9|14239.9|14241|14239|14242.5|14240.5|14240.1|14238.1|23
1643094590000|2022-01-25 07:09:50|14240.2|14238.2|14247.7|14245.7|14251.6|14249.6|14240.2|14238.2|80
1643094600000|2022-01-25 07:10:00|14248.1|14246.1|14248.6|14246.6|14249.2|14247.2|14244.2|14242.2|42
1643094610000|2022-01-25 07:10:10|14250.7|14248.7|14254.6|14252.6|14255.7|14253.7|14250.7|14248.7|61
1643094620000|2022-01-25 07:10:20|14254.7|14252.7|14247.1|14245.1|14258.5|14256.5|14244.5|14242.5|165
1643094630000|2022-01-25 07:10:30|14245.7|14243.7|14249.2|14247.2|14251|14249|14245.2|14243.2|70
1643094640000|2022-01-25 07:10:40|14249.4|14247.4|14245.5|14243.5|14249.4|14247.4|14243.4|14241.4|42
1643094650000|2022-01-25 07:10:50|14245.9|14243.9|14239.6|14237.6|14245.9|14243.9|14235.2|14233.2|115
1643094660000|2022-01-25 07:11:00|14239.4|14237.4|14242.5|14240.5|14245.7|14243.7|14239.1|14237.1|82
1643094670000|2022-01-25 07:11:10|14241.7|14239.7|14242.1|14240.1|14242.4|14240.4|14237.7|14235.7|51
1643094680000|2022-01-25 07:11:20|14242.2|14240.2|14239|14237|14242.7|14240.7|14239|14237|24
1643094690000|2022-01-25 07:11:30|14239.2|14237.2|14238.5|14236.5|14243.7|14241.7|14238.5|14236.5|74
1643094700000|2022-01-25 07:11:40|14237.4|14235.4|14237.2|14235.2|14240.6|14238.6|14237.2|14235.2|37
1643094710000|2022-01-25 07:11:50|14237.4|14235.4|14233.9|14231.9|14239.1|14237.1|14233.2|14231.2|132
1643094720000|2022-01-25 07:12:00|14232.6|14230.6|14227.9|14225.9|14233.9|14231.9|14225.2|14223.2|169
1643094730000|2022-01-25 07:12:10|14227.7|14225.7|14230.9|14228.9|14231|14229|14227.6|14225.6|55
1643094740000|2022-01-25 07:12:20|14230.7|14228.7|14229.7|14227.7|14232.7|14230.7|14227.7|14225.7|55
1643094750000|2022-01-25 07:12:30|14230.5|14228.5|14226.6|14224.6|14230.5|14228.5|14226.2|14224.2|31
1643094760000|2022-01-25 07:12:40|14226.9|14224.9|14225.6|14223.6|14226.9|14224.9|14225.4|14223.4|57
1643094770000|2022-01-25 07:12:50|14225.7|14223.7|14222.4|14220.4|14227|14225|14219.7|14217.7|108
1643094780000|2022-01-25 07:13:00|14222.2|14220.2|14224.9|14222.9|14226.5|14224.5|14220.6|14218.6|64
1643094790000|2022-01-25 07:13:10|14224.7|14222.7|14222.6|14220.6|14226|14224|14222.5|14220.5|66
1643094800000|2022-01-25 07:13:20|14222.5|14220.5|14237.2|14235.2|14237.9|14235.9|14222.2|14220.2|125
1643094810000|2022-01-25 07:13:30|14237.1|14235.1|14230.9|14228.9|14237.1|14235.1|14230.2|14228.2|57
1643094820000|2022-01-25 07:13:40|14231.6|14229.6|14233|14231|14233.5|14231.5|14231.1|14229.1|47
1643094830000|2022-01-25 07:13:50|14232.7|14230.7|14225.1|14223.1|14233.6|14231.6|14225.1|14223.1|55
1643094840000|2022-01-25 07:14:00|14225.5|14223.5|14227.2|14225.2|14227.4|14225.4|14225.1|14223.1|39
1643094850000|2022-01-25 07:14:10|14227.4|14225.4|14224.9|14222.9|14228|14226|14224.9|14222.9|75
1643094860000|2022-01-25 07:14:20|14224.7|14222.7|14225.9|14223.9|14226.4|14224.4|14224.6|14222.6|67
1643094870000|2022-01-25 07:14:30|14225.7|14223.7|14225.6|14223.6|14226.6|14224.6|14225.1|14223.1|32
1643094880000|2022-01-25 07:14:40|14225|14223|14221|14219|14225.7|14223.7|14221|14219|51
1643094890000|2022-01-25 07:14:50|14221.1|14219.1|14214.4|14212.4|14221.2|14219.2|14214|14212|243
1643094900000|2022-01-25 07:15:00|14218.2|14216.2|14227|14225|14227.7|14225.7|14217.6|14215.6|166
1643094910000|2022-01-25 07:15:10|14226.9|14224.9|14225.1|14223.1|14228.1|14226.1|14224.4|14222.4|105
1643094920000|2022-01-25 07:15:20|14224.6|14222.6|14231.9|14229.9|14233.2|14231.2|14224.6|14222.6|88
1643094930000|2022-01-25 07:15:30|14231.4|14229.4|14223.9|14221.9|14231.4|14229.4|14223.9|14221.9|74
1643094940000|2022-01-25 07:15:40|14224.9|14222.9|14228|14226|14228.6|14226.6|14224.9|14222.9|47
1643094950000|2022-01-25 07:15:50|14228.1|14226.1|14233.2|14231.2|14234.7|14232.7|14228.1|14226.1|53
1643094960000|2022-01-25 07:16:00|14232.7|14230.7|14230.5|14228.5|14233.2|14231.2|14230.4|14228.4|45
1643094970000|2022-01-25 07:16:10|14231.2|14229.2|14231.7|14229.7|14231.9|14229.9|14228.7|14226.7|54
1643094980000|2022-01-25 07:16:20|14231.4|14229.4|14233.5|14231.5|14233.9|14231.9|14230.4|14228.4|36
1643094990000|2022-01-25 07:16:30|14232.9|14230.9|14227.1|14225.1|14232.9|14230.9|14226.6|14224.6|61
1643095000000|2022-01-25 07:16:40|14227.4|14225.4|14223.4|14221.4|14227.4|14225.4|14221.5|14219.5|54
1643095010000|2022-01-25 07:16:50|14222.7|14220.7|14216.2|14214.2|14223.1|14221.1|14216.2|14214.2|72
1643095020000|2022-01-25 07:17:00|14211.7|14209.7|14217.9|14215.9|14218.9|14216.9|14211.2|14209.2|196
1643095030000|2022-01-25 07:17:10|14218|14216|14217.4|14215.4|14220.5|14218.5|14216.9|14214.9|53
1643095040000|2022-01-25 07:17:20|14217.2|14215.2|14218.9|14216.9|14219.6|14217.6|14217.2|14215.2|25
1643095050000|2022-01-25 07:17:30|14217.5|14215.5|14219.4|14217.4|14220.9|14218.9|14215.9|14213.9|75
1643095060000|2022-01-25 07:17:40|14219.7|14217.7|14217.1|14215.1|14219.7|14217.7|14217.1|14215.1|14
1643095070000|2022-01-25 07:17:50|14217|14215|14210.1|14208.1|14217|14215|14210.1|14208.1|124
1643095080000|2022-01-25 07:18:00|14210.9|14208.9|14205.6|14203.6|14210.9|14208.9|14201.9|14199.9|239
1643095090000|2022-01-25 07:18:10|14206.2|14204.2|14208.7|14206.7|14210.2|14208.2|14205.2|14203.2|74
1643095100000|2022-01-25 07:18:20|14208.5|14206.5|14204.5|14202.5|14209.9|14207.9|14204.1|14202.1|53
1643095110000|2022-01-25 07:18:30|14205.4|14203.4|14205.7|14203.7|14205.7|14203.7|14201.5|14199.5|105
1643095120000|2022-01-25 07:18:40|14205.9|14203.9|14197.9|14195.9|14208.6|14206.6|14196.6|14194.6|172
1643095130000|2022-01-25 07:18:50|14198|14196|14198.4|14196.4|14200.5|14198.5|14196.6|14194.6|158
1643095140000|2022-01-25 07:19:00|14197.1|14195.1|14201.2|14199.2|14203.5|14201.5|14197.1|14195.1|77
1643095150000|2022-01-25 07:19:10|14201.4|14199.4|14196.2|14194.2|14201.4|14199.4|14196.2|14194.2|65
1643095160000|2022-01-25 07:19:20|14189.1|14187.1|14191.4|14189.4|14195|14193|14186.7|14184.7|420
1643095170000|2022-01-25 07:19:30|14191.2|14189.2|14203.9|14201.9|14205.9|14203.9|14191.2|14189.2|121
1643095180000|2022-01-25 07:19:40|14204|14202|14205.5|14203.5|14207|14205|14203.6|14201.6|89
1643095190000|2022-01-25 07:19:50|14205.4|14203.4|14207.5|14205.5|14209|14207|14205.4|14203.4|76
1643095200000|2022-01-25 07:20:00|14207.4|14205.4|14207.6|14205.6|14208.6|14206.6|14206.2|14204.2|73
1643095210000|2022-01-25 07:20:10|14207.7|14205.7|14209.7|14207.7|14211.6|14209.6|14207.7|14205.7|87
1643095220000|2022-01-25 07:20:20|14209.6|14207.6|14208.9|14206.9|14213|14211|14208.7|14206.7|61
1643095230000|2022-01-25 07:20:30|14209|14207|14207.7|14205.7|14212.9|14210.9|14207.5|14205.5|58
1643095240000|2022-01-25 07:20:40|14207.6|14205.6|14205.5|14203.5|14209|14207|14203.6|14201.6|97
1643095250000|2022-01-25 07:20:50|14205.4|14203.4|14204.2|14202.2|14206.4|14204.4|14203.4|14201.4|45
1643095260000|2022-01-25 07:21:00|14204.1|14202.1|14198.2|14196.2|14207.1|14205.1|14198.2|14196.2|82
1643095270000|2022-01-25 07:21:10|14198.1|14196.1|14193.4|14191.4|14198.1|14196.1|14190.6|14188.6|130
1643095280000|2022-01-25 07:21:20|14193.6|14191.6|14189.2|14187.2|14194|14192|14189.1|14187.1|120
1643095290000|2022-01-25 07:21:30|14189|14187|14188.4|14186.4|14192.5|14190.5|14187|14185|164
1643095300000|2022-01-25 07:21:40|14188.6|14186.6|14186.6|14184.6|14188.7|14186.7|14183.1|14181.1|142
1643095310000|2022-01-25 07:21:50|14186|14184|14181.1|14179.1|14189.7|14187.7|14174.7|14172.7|266
1643095320000|2022-01-25 07:22:00|14181.6|14179.6|14180.1|14178.1|14184.4|14182.4|14178.1|14176.1|107
1643095330000|2022-01-25 07:22:10|14180.2|14178.2|14176.5|14174.5|14180.2|14178.2|14173.1|14171.1|119
1643095340000|2022-01-25 07:22:20|14176.7|14174.7|14183.1|14181.1|14183.1|14181.1|14175.4|14173.4|92
1643095350000|2022-01-25 07:22:30|14183.2|14181.2|14184.7|14182.7|14185.5|14183.5|14182.5|14180.5|65
1643095360000|2022-01-25 07:22:40|14182.5|14180.5|14187.6|14185.6|14188.7|14186.7|14181.9|14179.9|94
1643095370000|2022-01-25 07:22:50|14188.2|14186.2|14189.7|14187.7|14192.6|14190.6|14188.2|14186.2|73
1643095380000|2022-01-25 07:23:00|14189.6|14187.6|14185|14183|14190.4|14188.4|14184|14182|90
1643095390000|2022-01-25 07:23:10|14184.6|14182.6|14183.5|14181.5|14184.6|14182.6|14178.4|14176.4|75
1643095400000|2022-01-25 07:23:20|14182.1|14180.1|14186.4|14184.4|14186.9|14184.9|14180.6|14178.6|78
1643095410000|2022-01-25 07:23:30|14186|14184|14186.6|14184.6|14188.1|14186.1|14185.5|14183.5|44
1643095420000|2022-01-25 07:23:40|14186.5|14184.5|14180.6|14178.6|14186.9|14184.9|14180.6|14178.6|60
1643095430000|2022-01-25 07:23:50|14180|14178|14177.2|14175.2|14182|14180|14176.7|14174.7|53
1643095440000|2022-01-25 07:24:00|14177.1|14175.1|14176.5|14174.5|14178.2|14176.2|14173.1|14171.1|86
1643095450000|2022-01-25 07:24:10|14176.6|14174.6|14172.7|14170.7|14177.9|14175.9|14170.6|14168.6|99
1643095460000|2022-01-25 07:24:20|14172.5|14170.5|14169.6|14167.6|14173|14171|14166.7|14164.7|152
1643095470000|2022-01-25 07:24:30|14168.5|14166.5|14171.2|14169.2|14174.2|14172.2|14168.1|14166.1|104
1643095480000|2022-01-25 07:24:40|14171.4|14169.4|14177.7|14175.7|14177.7|14175.7|14170|14168|63
1643095490000|2022-01-25 07:24:50|14177.6|14175.6|14178.2|14176.2|14178.7|14176.7|14175.2|14173.2|44
1643095500000|2022-01-25 07:25:00|14178.1|14176.1|14185.7|14183.7|14185.9|14183.9|14175.9|14173.9|136
1643095510000|2022-01-25 07:25:10|14185.9|14183.9|14186.5|14184.5|14187.6|14185.6|14184.4|14182.4|79
1643095520000|2022-01-25 07:25:20|14186.6|14184.6|14186.6|14184.6|14187.9|14185.9|14185.4|14183.4|88
1643095530000|2022-01-25 07:25:30|14186.9|14184.9|14192.2|14190.2|14192.2|14190.2|14185.1|14183.1|79
1643095540000|2022-01-25 07:25:40|14192.5|14190.5|14192|14190|14193.4|14191.4|14189.5|14187.5|140
1643095550000|2022-01-25 07:25:50|14193.1|14191.1|14196.1|14194.1|14199|14197|14192.6|14190.6|171
1643095560000|2022-01-25 07:26:00|14196|14194|14195.2|14193.2|14200.4|14198.4|14192.1|14190.1|107
1643095570000|2022-01-25 07:26:10|14196|14194|14189.7|14187.7|14196|14194|14187.9|14185.9|124
1643095580000|2022-01-25 07:26:20|14189.6|14187.6|14186.7|14184.7|14189.9|14187.9|14182.5|14180.5|102
1643095590000|2022-01-25 07:26:30|14186.9|14184.9|14189.5|14187.5|14189.5|14187.5|14184.6|14182.6|46
1643095600000|2022-01-25 07:26:40|14189.9|14187.9|14190|14188|14191.9|14189.9|14189|14187|29
1643095610000|2022-01-25 07:26:50|14190.6|14188.6|14191|14189|14193.5|14191.5|14190.6|14188.6|39
1643095620000|2022-01-25 07:27:00|14190.6|14188.6|14193.2|14191.2|14193.2|14191.2|14188.5|14186.5|51
1643095630000|2022-01-25 07:27:10|14196.4|14194.4|14204.2|14202.2|14204.5|14202.5|14195.5|14193.5|161
1643095640000|2022-01-25 07:27:20|14204.1|14202.1|14207.7|14205.7|14208.1|14206.1|14201.5|14199.5|117
1643095650000|2022-01-25 07:27:30|14208.2|14206.2|14211.5|14209.5|14211.6|14209.6|14206.1|14204.1|174
1643095660000|2022-01-25 07:27:40|14211.9|14209.9|14208.7|14206.7|14212.1|14210.1|14206.9|14204.9|63
1643095670000|2022-01-25 07:27:50|14209.5|14207.5|14210.4|14208.4|14210.4|14208.4|14208.6|14206.6|42
1643095680000|2022-01-25 07:28:00|14210|14208|14202.4|14200.4|14210.5|14208.5|14202.2|14200.2|59
1643095690000|2022-01-25 07:28:10|14202.2|14200.2|14203.1|14201.1|14203.6|14201.6|14200|14198|67
1643095700000|2022-01-25 07:28:20|14202.6|14200.6|14203.9|14201.9|14205.9|14203.9|14200.9|14198.9|47
1643095710000|2022-01-25 07:28:30|14203.7|14201.7|14203.1|14201.1|14205.7|14203.7|14201.7|14199.7|51
1643095720000|2022-01-25 07:28:40|14202.9|14200.9|14200.9|14198.9|14203.6|14201.6|14200.2|14198.2|50
1643095730000|2022-01-25 07:28:50|14200.7|14198.7|14200.5|14198.5|14200.9|14198.9|14198.1|14196.1|38
1643095740000|2022-01-25 07:29:00|14200.2|14198.2|14201.4|14199.4|14201.6|14199.6|14198.4|14196.4|30
1643095750000|2022-01-25 07:29:10|14201.7|14199.7|14207|14205|14207|14205|14201.4|14199.4|39
1643095760000|2022-01-25 07:29:20|14207.2|14205.2|14209.7|14207.7|14209.9|14207.9|14206.4|14204.4|43
1643095770000|2022-01-25 07:29:30|14209.1|14207.1|14214.7|14212.7|14215.1|14213.1|14209.1|14207.1|96
1643095780000|2022-01-25 07:29:40|14215.4|14213.4|14214|14212|14216.7|14214.7|14212.7|14210.7|118
1643095790000|2022-01-25 07:29:50|14213.9|14211.9|14212.7|14210.7|14215|14213|14211.2|14209.2|30
1643095800000|2022-01-25 07:30:00|14212.6|14210.6|14208.6|14206.6|14212.6|14210.6|14207.2|14205.2|89
1643095810000|2022-01-25 07:30:10|14208.5|14206.5|14213.4|14211.4|14215.1|14213.1|14208.1|14206.1|48
1643095820000|2022-01-25 07:30:20|14213.2|14211.2|14221|14219|14221.6|14219.6|14212.6|14210.6|84
1643095830000|2022-01-25 07:30:30|14220.6|14218.6|14220|14218|14222.5|14220.5|14218.7|14216.7|83
1643095840000|2022-01-25 07:30:40|14221.6|14219.6|14225.1|14223.1|14227.4|14225.4|14220.2|14218.2|181
1643095850000|2022-01-25 07:30:50|14224.6|14222.6|14226.7|14224.7|14228.1|14226.1|14224.6|14222.6|65
1643095860000|2022-01-25 07:31:00|14226.4|14224.4|14227|14225|14231.2|14229.2|14225.5|14223.5|165
1643095870000|2022-01-25 07:31:10|14226.9|14224.9|14224.5|14222.5|14228|14226|14222.7|14220.7|111
1643095880000|2022-01-25 07:31:20|14224.4|14222.4|14227.9|14225.9|14227.9|14225.9|14222.7|14220.7|70
1643095890000|2022-01-25 07:31:30|14227.7|14225.7|14225.9|14223.9|14230.9|14228.9|14225.5|14223.5|99
1643095900000|2022-01-25 07:31:40|14225.7|14223.7|14222.7|14220.7|14225.7|14223.7|14222.1|14220.1|42
1643095910000|2022-01-25 07:31:50|14222.6|14220.6|14220.2|14218.2|14222.6|14220.6|14219.2|14217.2|49
1643095920000|2022-01-25 07:32:00|14219.9|14217.9|14226.4|14224.4|14231.6|14229.6|14219.9|14217.9|71
1643095930000|2022-01-25 07:32:10|14228|14226|14232.9|14230.9|14232.9|14230.9|14227.1|14225.1|45
1643095940000|2022-01-25 07:32:20|14232.6|14230.6|14231.1|14229.1|14232.9|14230.9|14229.1|14227.1|39
1643095950000|2022-01-25 07:32:30|14230.9|14228.9|14230.7|14228.7|14231.2|14229.2|14228.5|14226.5|39
1643095960000|2022-01-25 07:32:40|14230.6|14228.6|14223.2|14221.2|14230.6|14228.6|14223.2|14221.2|47
1643095970000|2022-01-25 07:32:50|14223.7|14221.7|14223.5|14221.5|14225|14223|14223|14221|16
1643095980000|2022-01-25 07:33:00|14222.7|14220.7|14226.1|14224.1|14227.1|14225.1|14218.7|14216.7|83
1643095990000|2022-01-25 07:33:10|14226|14224|14225.7|14223.7|14229.2|14227.2|14225.5|14223.5|87
1643096000000|2022-01-25 07:33:20|14226.1|14224.1|14226.9|14224.9|14226.9|14224.9|14219.5|14217.5|93
1643096010000|2022-01-25 07:33:30|14225.5|14223.5|14220.1|14218.1|14225.9|14223.9|14220.1|14218.1|25
1643096020000|2022-01-25 07:33:40|14220|14218|14218.7|14216.7|14220.6|14218.6|14217.6|14215.6|65
1643096030000|2022-01-25 07:33:50|14219.2|14217.2|14219.2|14217.2|14220.4|14218.4|14218.7|14216.7|20
1643096040000|2022-01-25 07:34:00|14220.1|14218.1|14217.6|14215.6|14222.4|14220.4|14216.7|14214.7|32
1643096050000|2022-01-25 07:34:10|14218.2|14216.2|14210|14208|14218.5|14216.5|14210|14208|74
1643096060000|2022-01-25 07:34:20|14210.5|14208.5|14209.4|14207.4|14211.2|14209.2|14207.9|14205.9|54
1643096070000|2022-01-25 07:34:30|14209.5|14207.5|14209.2|14207.2|14212|14210|14208.5|14206.5|36
1643096080000|2022-01-25 07:34:40|14209.4|14207.4|14205.1|14203.1|14209.4|14207.4|14202.6|14200.6|76
1643096090000|2022-01-25 07:34:50|14205|14203|14205.4|14203.4|14206.4|14204.4|14203.4|14201.4|66
1643096100000|2022-01-25 07:35:00|14204.2|14202.2|14208.5|14206.5|14209|14207|14204.2|14202.2|53
1643096110000|2022-01-25 07:35:10|14208.7|14206.7|14214.7|14212.7|14214.7|14212.7|14208.7|14206.7|52
1643096120000|2022-01-25 07:35:20|14214.6|14212.6|14214.7|14212.7|14217.1|14215.1|14212.6|14210.6|32
1643096130000|2022-01-25 07:35:30|14214.5|14212.5|14219.2|14217.2|14221.6|14219.6|14214.4|14212.4|91
1643096140000|2022-01-25 07:35:40|14219.5|14217.5|14219.1|14217.1|14220.9|14218.9|14218.6|14216.6|20
1643096150000|2022-01-25 07:35:50|14219|14217|14213|14211|14219|14217|14212.4|14210.4|50
1643096160000|2022-01-25 07:36:00|14214.5|14212.5|14221.9|14219.9|14222.2|14220.2|14212.6|14210.6|127
1643096170000|2022-01-25 07:36:10|14221.1|14219.1|14220.7|14218.7|14222.4|14220.4|14220.1|14218.1|30
1643096180000|2022-01-25 07:36:20|14219.7|14217.7|14222.5|14220.5|14222.5|14220.5|14219.7|14217.7|37
1643096190000|2022-01-25 07:36:30|14222.6|14220.6|14224.2|14222.2|14224.5|14222.5|14220.6|14218.6|65
1643096200000|2022-01-25 07:36:40|14227|14225|14228.7|14226.7|14229.5|14227.5|14226|14224|64
1643096210000|2022-01-25 07:36:50|14228.5|14226.5|14227.4|14225.4|14231.1|14229.1|14227.4|14225.4|40
1643096220000|2022-01-25 07:37:00|14228.5|14226.5|14229|14227|14229.4|14227.4|14225.1|14223.1|62
1643096230000|2022-01-25 07:37:10|14229.1|14227.1|14230.7|14228.7|14231|14229|14228.7|14226.7|36
1643096240000|2022-01-25 07:37:20|14230.9|14228.9|14228.4|14226.4|14230.9|14228.9|14228.1|14226.1|11
1643096250000|2022-01-25 07:37:30|14228.2|14226.2|14227.4|14225.4|14228.2|14226.2|14225|14223|29
1643096260000|2022-01-25 07:37:40|14225.2|14223.2|14223|14221|14225.2|14223.2|14219|14217|54
1643096270000|2022-01-25 07:37:50|14224.1|14222.1|14223|14221|14224.9|14222.9|14222|14220|35
1643096280000|2022-01-25 07:38:00|14226.2|14224.2|14224.7|14222.7|14229.5|14227.5|14224.7|14222.7|53
1643096290000|2022-01-25 07:38:10|14224.2|14222.2|14222|14220|14225.5|14223.5|14220.4|14218.4|65
1643096300000|2022-01-25 07:38:20|14222.6|14220.6|14217.6|14215.6|14222.7|14220.7|14217|14215|27
1643096310000|2022-01-25 07:38:30|14217.7|14215.7|14216.6|14214.6|14220.1|14218.1|14216.1|14214.1|37
1643096320000|2022-01-25 07:38:40|14216.2|14214.2|14221.6|14219.6|14221.6|14219.6|14216.2|14214.2|22
1643096330000|2022-01-25 07:38:50|14221.7|14219.7|14227.6|14225.6|14228.1|14226.1|14221.7|14219.7|58
1643096340000|2022-01-25 07:39:00|14227.7|14225.7|14231.5|14229.5|14232.5|14230.5|14227.4|14225.4|67
1643096350000|2022-01-25 07:39:10|14231.6|14229.6|14238.9|14236.9|14240.1|14238.1|14231|14229|182
1643096360000|2022-01-25 07:39:20|14239.2|14237.2|14245.6|14243.6|14246|14244|14239.2|14237.2|82
1643096370000|2022-01-25 07:39:30|14245.7|14243.7|14240.2|14238.2|14246|14244|14240.1|14238.1|28
1643096380000|2022-01-25 07:39:40|14240.1|14238.1|14240.1|14238.1|14242.1|14240.1|14238|14236|40
1643096390000|2022-01-25 07:39:50|14240|14238|14239.1|14237.1|14241.5|14239.5|14238.2|14236.2|33
1643096400000|2022-01-25 07:40:00|14238.7|14236.7|14243.5|14241.5|14244.6|14242.6|14237.5|14235.5|72
1643096410000|2022-01-25 07:40:10|14243.6|14241.6|14246.4|14244.4|14248|14246|14243|14241|66
1643096420000|2022-01-25 07:40:20|14246|14244|14248.4|14246.4|14248.4|14246.4|14243.7|14241.7|38
1643096430000|2022-01-25 07:40:30|14248.5|14246.5|14249.2|14247.2|14251.9|14249.9|14248.2|14246.2|99
1643096440000|2022-01-25 07:40:40|14249.1|14247.1|14249.7|14247.7|14250.9|14248.9|14248.5|14246.5|44
1643096450000|2022-01-25 07:40:50|14249.9|14247.9|14249.9|14247.9|14251.6|14249.6|14247.1|14245.1|44
1643096460000|2022-01-25 07:41:00|14250|14248|14253.5|14251.5|14256|14254|14250|14248|94
1643096470000|2022-01-25 07:41:10|14253.6|14251.6|14258|14256|14258|14256|14253.6|14251.6|75
1643096480000|2022-01-25 07:41:20|14257.9|14255.9|14253.9|14251.9|14257.9|14255.9|14253.9|14251.9|42
1643096490000|2022-01-25 07:41:30|14253.1|14251.1|14251.4|14249.4|14253.1|14251.1|14249|14247|51
1643096500000|2022-01-25 07:41:40|14251.1|14249.1|14257.7|14255.7|14257.7|14255.7|14249.9|14247.9|55
1643096510000|2022-01-25 07:41:50|14257.6|14255.6|14253.1|14251.1|14257.6|14255.6|14253|14251|42
1643096520000|2022-01-25 07:42:00|14253.2|14251.2|14255.6|14253.6|14257.4|14255.4|14252.5|14250.5|41
1643096530000|2022-01-25 07:42:10|14255.5|14253.5|14256.6|14254.6|14258.2|14256.2|14254.4|14252.4|53
1643096540000|2022-01-25 07:42:20|14256.5|14254.5|14256.1|14254.1|14257.2|14255.2|14254.5|14252.5|54
1643096550000|2022-01-25 07:42:30|14255.7|14253.7|14257.5|14255.5|14257.6|14255.6|14254.7|14252.7|31
1643096560000|2022-01-25 07:42:40|14257.4|14255.4|14253.6|14251.6|14257.6|14255.6|14252.2|14250.2|36
1643096570000|2022-01-25 07:42:50|14253.5|14251.5|14254.7|14252.7|14254.7|14252.7|14251.6|14249.6|28
1643096580000|2022-01-25 07:43:00|14254.4|14252.4|14245.2|14243.2|14254.4|14252.4|14244.9|14242.9|61
1643096590000|2022-01-25 07:43:10|14245.1|14243.1|14246.9|14244.9|14249|14247|14245.1|14243.1|63
1643096600000|2022-01-25 07:43:20|14246.4|14244.4|14242.6|14240.6|14246.4|14244.4|14239|14237|64
1643096610000|2022-01-25 07:43:30|14242.5|14240.5|14239.1|14237.1|14242.6|14240.6|14238|14236|53
1643096620000|2022-01-25 07:43:40|14239|14237|14243.4|14241.4|14244|14242|14239|14237|36
1643096630000|2022-01-25 07:43:50|14243.6|14241.6|14243.5|14241.5|14244.6|14242.6|14242.1|14240.1|30
1643096640000|2022-01-25 07:44:00|14243.6|14241.6|14242.6|14240.6|14243.6|14241.6|14242.1|14240.1|19
1643096650000|2022-01-25 07:44:10|14242.5|14240.5|14239.4|14237.4|14243.2|14241.2|14239.1|14237.1|36
1643096660000|2022-01-25 07:44:20|14239.1|14237.1|14238.2|14236.2|14239.1|14237.1|14237.4|14235.4|21
1643096670000|2022-01-25 07:44:30|14238.5|14236.5|14247.6|14245.6|14249.4|14247.4|14238|14236|54
1643096680000|2022-01-25 07:44:40|14247.7|14245.7|14249.6|14247.6|14250.6|14248.6|14247.4|14245.4|42
1643096690000|2022-01-25 07:44:50|14249.1|14247.1|14248.4|14246.4|14250.1|14248.1|14246.9|14244.9|35
1643096700000|2022-01-25 07:45:00|14249.1|14247.1|14243|14241|14250.5|14248.5|14243|14241|44
1643096710000|2022-01-25 07:45:10|14243.2|14241.2|14245.1|14243.1|14247.1|14245.1|14242.4|14240.4|46
1643096720000|2022-01-25 07:45:20|14244.5|14242.5|14247.2|14245.2|14247.6|14245.6|14244.5|14242.5|17
1643096730000|2022-01-25 07:45:30|14246.1|14244.1|14247.2|14245.2|14247.4|14245.4|14242.6|14240.6|43
1643096740000|2022-01-25 07:45:40|14247.7|14245.7|14250.2|14248.2|14250.5|14248.5|14246.1|14244.1|26
1643096750000|2022-01-25 07:45:50|14251.4|14249.4|14256.1|14254.1|14258.1|14256.1|14250.9|14248.9|55
1643096760000|2022-01-25 07:46:00|14255.2|14253.2|14259.4|14257.4|14259.9|14257.9|14254.5|14252.5|91
1643096770000|2022-01-25 07:46:10|14259.1|14257.1|14256.1|14254.1|14259.1|14257.1|14256.1|14254.1|30
1643096780000|2022-01-25 07:46:20|14258.5|14256.5|14258.2|14256.2|14259.9|14257.9|14256.9|14254.9|55
1643096790000|2022-01-25 07:46:30|14257.9|14255.9|14254|14252|14259.7|14257.7|14253.4|14251.4|41
1643096800000|2022-01-25 07:46:40|14253.9|14251.9|14252.6|14250.6|14254.7|14252.7|14252.6|14250.6|27
1643096810000|2022-01-25 07:46:50|14252.7|14250.7|14254.9|14252.9|14255.2|14253.2|14251.7|14249.7|33
1643096820000|2022-01-25 07:47:00|14255.5|14253.5|14255.7|14253.7|14256.2|14254.2|14254.4|14252.4|25
1643096830000|2022-01-25 07:47:10|14255.2|14253.2|14255.2|14253.2|14256.2|14254.2|14254.9|14252.9|14
1643096840000|2022-01-25 07:47:20|14255.1|14253.1|14256.2|14254.2|14257.1|14255.1|14253.5|14251.5|21
1643096850000|2022-01-25 07:47:30|14255.7|14253.7|14252|14250|14256.1|14254.1|14252|14250|18
1643096860000|2022-01-25 07:47:40|14252.1|14250.1|14251.7|14249.7|14252.4|14250.4|14250.1|14248.1|34
1643096870000|2022-01-25 07:47:50|14251.4|14249.4|14253.4|14251.4|14253.4|14251.4|14250.6|14248.6|25
1643096880000|2022-01-25 07:48:00|14253.2|14251.2|14254.5|14252.5|14256.4|14254.4|14252.5|14250.5|39
1643096890000|2022-01-25 07:48:10|14254|14252|14257.5|14255.5|14258.2|14256.2|14254|14252|45
1643096900000|2022-01-25 07:48:20|14257.6|14255.6|14260.5|14258.5|14261.2|14259.2|14255.7|14253.7|77
1643096910000|2022-01-25 07:48:30|14260.4|14258.4|14262|14260|14263|14261|14260.4|14258.4|63
1643096920000|2022-01-25 07:48:40|14262.4|14260.4|14262.2|14260.2|14263.4|14261.4|14261.4|14259.4|61
1643096930000|2022-01-25 07:48:50|14262.5|14260.5|14263.5|14261.5|14263.7|14261.7|14260.2|14258.2|39
1643096940000|2022-01-25 07:49:00|14263|14261|14263.4|14261.4|14265.1|14263.1|14263|14261|37
1643096950000|2022-01-25 07:49:10|14264.1|14262.1|14264.4|14262.4|14266.5|14264.5|14263.7|14261.7|52
1643096960000|2022-01-25 07:49:20|14264.1|14262.1|14262.4|14260.4|14264.7|14262.7|14261.9|14259.9|36
1643096970000|2022-01-25 07:49:30|14262.1|14260.1|14264.9|14262.9|14266.5|14264.5|14261|14259|44
1643096980000|2022-01-25 07:49:40|14264.7|14262.7|14265.4|14263.4|14266.1|14264.1|14263|14261|40
1643096990000|2022-01-25 07:49:50|14265.7|14263.7|14262.5|14260.5|14266.4|14264.4|14261.6|14259.6|29
1643097000000|2022-01-25 07:50:00|14262|14260|14256.5|14254.5|14262|14260|14256.4|14254.4|61
1643097010000|2022-01-25 07:50:10|14256.4|14254.4|14258.4|14256.4|14259.4|14257.4|14255|14253|49
1643097020000|2022-01-25 07:50:20|14258.7|14256.7|14260.7|14258.7|14260.7|14258.7|14258.7|14256.7|22
1643097030000|2022-01-25 07:50:30|14260.4|14258.4|14260.4|14258.4|14260.7|14258.7|14260.1|14258.1|20
1643097040000|2022-01-25 07:50:40|14260.5|14258.5|14260.9|14258.9|14261.6|14259.6|14260.2|14258.2|6
1643097050000|2022-01-25 07:50:50|14261|14259|14258.7|14256.7|14261.2|14259.2|14258.2|14256.2|18
1643097060000|2022-01-25 07:51:00|14258.9|14256.9|14261.7|14259.7|14261.7|14259.7|14257|14255|41
1643097070000|2022-01-25 07:51:10|14263.1|14261.1|14263.5|14261.5|14265.4|14263.4|14262.2|14260.2|53
1643097080000|2022-01-25 07:51:20|14263.4|14261.4|14261.1|14259.1|14263.4|14261.4|14261.1|14259.1|21
1643097090000|2022-01-25 07:51:30|14261.2|14259.2|14257.7|14255.7|14261.5|14259.5|14257.7|14255.7|19
1643097100000|2022-01-25 07:51:40|14258.2|14256.2|14255.6|14253.6|14258.2|14256.2|14255.5|14253.5|29
1643097110000|2022-01-25 07:51:50|14256.2|14254.2|14255.6|14253.6|14256.5|14254.5|14255.4|14253.4|18
1643097120000|2022-01-25 07:52:00|14256.1|14254.1|14259|14257|14259.9|14257.9|14253.9|14251.9|39
1643097130000|2022-01-25 07:52:10|14258.9|14256.9|14259|14257|14260.2|14258.2|14257.5|14255.5|42
1643097140000|2022-01-25 07:52:20|14259.1|14257.1|14258.7|14256.7|14260.5|14258.5|14258.7|14256.7|22
1643097150000|2022-01-25 07:52:30|14258.4|14256.4|14256.2|14254.2|14258.4|14256.4|14256|14254|24
1643097160000|2022-01-25 07:52:40|14256|14254|14252.6|14250.6|14256.6|14254.6|14252.6|14250.6|67
1643097170000|2022-01-25 07:52:50|14252.5|14250.5|14255.5|14253.5|14255.5|14253.5|14252.1|14250.1|43
1643097180000|2022-01-25 07:53:00|14255|14253|14258.4|14256.4|14258.4|14256.4|14254|14252|32
1643097190000|2022-01-25 07:53:10|14257.2|14255.2|14261.6|14259.6|14262|14260|14257|14255|45
1643097200000|2022-01-25 07:53:20|14261.5|14259.5|14262.7|14260.7|14263.6|14261.6|14260.9|14258.9|31
1643097210000|2022-01-25 07:53:30|14262.4|14260.4|14264|14262|14264|14262|14262.4|14260.4|22
1643097220000|2022-01-25 07:53:40|14263.7|14261.7|14265.9|14263.9|14265.9|14263.9|14263.7|14261.7|32
1643097230000|2022-01-25 07:53:50|14266|14264|14271|14269|14271.2|14269.2|14265.7|14263.7|115
1643097240000|2022-01-25 07:54:00|14270.9|14268.9|14268.7|14266.7|14273.4|14271.4|14268.5|14266.5|67
1643097250000|2022-01-25 07:54:10|14268.6|14266.6|14268.4|14266.4|14269.1|14267.1|14265|14263|52
1643097260000|2022-01-25 07:54:20|14267.7|14265.7|14267.5|14265.5|14267.7|14265.7|14265.7|14263.7|40
1643097270000|2022-01-25 07:54:30|14267.9|14265.9|14272.7|14270.7|14272.7|14270.7|14267.9|14265.9|53
1643097280000|2022-01-25 07:54:40|14272.5|14270.5|14272.1|14270.1|14273.4|14271.4|14271.1|14269.1|45
1643097290000|2022-01-25 07:54:50|14272|14270|14270.9|14268.9|14272|14270|14268.9|14266.9|43
1643097300000|2022-01-25 07:55:00|14271|14269|14270.5|14268.5|14271.6|14269.6|14269.1|14267.1|51
1643097310000|2022-01-25 07:55:10|14270.6|14268.6|14268.9|14266.9|14270.6|14268.6|14266.5|14264.5|58
1643097320000|2022-01-25 07:55:20|14268.6|14266.6|14269|14267|14271.9|14269.9|14268.6|14266.6|34
1643097330000|2022-01-25 07:55:30|14268.9|14266.9|14267|14265|14269.1|14267.1|14266.5|14264.5|18
1643097340000|2022-01-25 07:55:40|14266.9|14264.9|14267.4|14265.4|14269.5|14267.5|14265|14263|42
1643097350000|2022-01-25 07:55:50|14266.5|14264.5|14264.9|14262.9|14266.5|14264.5|14264.9|14262.9|6
1643097360000|2022-01-25 07:56:00|14265.5|14263.5|14265.9|14263.9|14265.9|14263.9|14264.5|14262.5|11
1643097370000|2022-01-25 07:56:10|14265.7|14263.7|14264.6|14262.6|14265.7|14263.7|14264.6|14262.6|10
1643097380000|2022-01-25 07:56:20|14264.5|14262.5|14266.5|14264.5|14266.5|14264.5|14264.5|14262.5|8
1643097390000|2022-01-25 07:56:30|14267.4|14265.4|14267|14265|14269|14267|14266.9|14264.9|12
1643097400000|2022-01-25 07:56:40|14267.4|14265.4|14266.7|14264.7|14267.4|14265.4|14266.2|14264.2|8
1643097410000|2022-01-25 07:56:50|14266.1|14264.1|14266.4|14264.4|14266.4|14264.4|14265.9|14263.9|9
1643097420000|2022-01-25 07:57:00|14268.5|14266.5|14268.2|14266.2|14271.9|14269.9|14267.6|14265.6|57
1643097430000|2022-01-25 07:57:10|14267.9|14265.9|14268.6|14266.6|14269|14267|14266|14264|29
1643097440000|2022-01-25 07:57:20|14268.2|14266.2|14263|14261|14268.2|14266.2|14262.9|14260.9|30
1643097450000|2022-01-25 07:57:30|14262.7|14260.7|14252.9|14250.9|14262.7|14260.7|14252.6|14250.6|51
1643097460000|2022-01-25 07:57:40|14253.1|14251.1|14254|14252|14255.7|14253.7|14251.1|14249.1|75
1643097470000|2022-01-25 07:57:50|14253.4|14251.4|14254.2|14252.2|14254.9|14252.9|14252.1|14250.1|44
1643097480000|2022-01-25 07:58:00|14253.7|14251.7|14258.7|14256.7|14259.4|14257.4|14253.7|14251.7|52
1643097490000|2022-01-25 07:58:10|14259|14257|14262.4|14260.4|14263.1|14261.1|14258.7|14256.7|50
1643097500000|2022-01-25 07:58:20|14262.2|14260.2|14262.4|14260.4|14263.5|14261.5|14262.1|14260.1|21
1643097510000|2022-01-25 07:58:30|14262.5|14260.5|14264.5|14262.5|14265.9|14263.9|14261.9|14259.9|58
1643097520000|2022-01-25 07:58:40|14264.9|14262.9|14265.5|14263.5|14266.4|14264.4|14263.7|14261.7|31
1643097530000|2022-01-25 07:58:50|14265.4|14263.4|14264.6|14262.6|14266|14264|14263.2|14261.2|40
1643097540000|2022-01-25 07:59:00|14264.2|14262.2|14269.2|14267.2|14273|14271|14264|14262|75
1643097550000|2022-01-25 07:59:10|14269.1|14267.1|14269.2|14267.2|14269.2|14267.2|14266.2|14264.2|27
1643097560000|2022-01-25 07:59:20|14269.1|14267.1|14270.6|14268.6|14272.4|14270.4|14268.7|14266.7|28
1643097570000|2022-01-25 07:59:30|14271|14269|14274.9|14272.9|14275|14273|14267.1|14265.1|115
1643097580000|2022-01-25 07:59:40|14274.7|14272.7|14278|14276|14278.6|14276.6|14274.4|14272.4|70
1643097590000|2022-01-25 07:59:50|14278.4|14276.4|14279.7|14277.7|14283.2|14281.2|14277.5|14275.5|96
1643097600000|2022-01-25 08:00:00|14280.1|14278.1|14278.7|14276.7|14287.2|14285.2|14277.9|14275.9|307
1643097610000|2022-01-25 08:00:10|14278.5|14276.5|14271.9|14269.9|14280.9|14278.9|14271.5|14269.5|79
1643097620000|2022-01-25 08:00:20|14271.4|14269.4|14275|14273|14276.4|14274.4|14266.7|14264.7|113
1643097630000|2022-01-25 08:00:30|14274.5|14272.5|14271.9|14269.9|14274.5|14272.5|14263.2|14261.2|114
1643097640000|2022-01-25 08:00:40|14272.2|14270.2|14271.9|14269.9|14275.5|14273.5|14268.2|14266.2|87
1643097650000|2022-01-25 08:00:50|14273|14271|14267.2|14265.2|14273|14271|14264.1|14262.1|92
1643097660000|2022-01-25 08:01:00|14267.6|14265.6|14273.6|14271.6|14273.6|14271.6|14263.1|14261.1|58
1643097670000|2022-01-25 08:01:10|14273.2|14271.2|14268.9|14266.9|14275|14273|14267.4|14265.4|32
1643097680000|2022-01-25 08:01:20|14269.1|14267.1|14274.9|14272.9|14275|14273|14269|14267|44
1643097690000|2022-01-25 08:01:30|14275.2|14273.2|14273.6|14271.6|14278.5|14276.5|14272.1|14270.1|51
1643097700000|2022-01-25 08:01:40|14271.7|14269.7|14270.5|14268.5|14272.2|14270.2|14267.2|14265.2|66
1643097710000|2022-01-25 08:01:50|14269.5|14267.5|14274.5|14272.5|14276.4|14274.4|14269|14267|74
1643097720000|2022-01-25 08:02:00|14275|14273|14271.1|14269.1|14275|14273|14266.4|14264.4|104
1643097730000|2022-01-25 08:02:10|14273.4|14271.4|14288|14286|14288.2|14286.2|14273.4|14271.4|193
1643097740000|2022-01-25 08:02:20|14287.5|14285.5|14284.5|14282.5|14291.1|14289.1|14277.7|14275.7|193
1643097750000|2022-01-25 08:02:30|14284.1|14282.1|14287.1|14285.1|14290.4|14288.4|14282.2|14280.2|134
1643097760000|2022-01-25 08:02:40|14286.7|14284.7|14276.6|14274.6|14286.9|14284.9|14276.6|14274.6|96
1643097770000|2022-01-25 08:02:50|14277.2|14275.2|14280.2|14278.2|14283|14281|14275.9|14273.9|66
1643097780000|2022-01-25 08:03:00|14280.6|14278.6|14290.6|14288.6|14291.5|14289.5|14279.1|14277.1|156
1643097790000|2022-01-25 08:03:10|14289.9|14287.9|14290.1|14288.1|14291.4|14289.4|14286.7|14284.7|81
1643097800000|2022-01-25 08:03:20|14286.4|14284.4|14276.5|14274.5|14286.4|14284.4|14273.7|14271.7|146
1643097810000|2022-01-25 08:03:30|14277.5|14275.5|14272.4|14270.4|14279.4|14277.4|14271.7|14269.7|82
1643097820000|2022-01-25 08:03:40|14272|14270|14274.9|14272.9|14275.9|14273.9|14268.7|14266.7|146
1643097830000|2022-01-25 08:03:50|14274.2|14272.2|14275.6|14273.6|14278.5|14276.5|14274|14272|80
1643097840000|2022-01-25 08:04:00|14275.7|14273.7|14274.1|14272.1|14276|14274|14271.6|14269.6|95
1643097850000|2022-01-25 08:04:10|14274.9|14272.9|14265.5|14263.5|14275.1|14273.1|14265.5|14263.5|93
1643097860000|2022-01-25 08:04:20|14265|14263|14265.1|14263.1|14269.6|14267.6|14264.4|14262.4|83
1643097870000|2022-01-25 08:04:30|14264.5|14262.5|14269.1|14267.1|14269.2|14267.2|14264.5|14262.5|100
1643097880000|2022-01-25 08:04:40|14270|14268|14269.7|14267.7|14273.5|14271.5|14267.7|14265.7|63
1643097890000|2022-01-25 08:04:50|14270.4|14268.4|14265.6|14263.6|14270.6|14268.6|14263.6|14261.6|61
1643097900000|2022-01-25 08:05:00|14265.2|14263.2|14272.5|14270.5|14272.5|14270.5|14259.9|14257.9|146
1643097910000|2022-01-25 08:05:10|14272.4|14270.4|14273.1|14271.1|14277.6|14275.6|14271.2|14269.2|69
1643097920000|2022-01-25 08:05:20|14272.6|14270.6|14264.1|14262.1|14274|14272|14264.1|14262.1|67
1643097930000|2022-01-25 08:05:30|14263.5|14261.5|14258.9|14256.9|14264|14262|14256|14254|152
1643097940000|2022-01-25 08:05:40|14258.5|14256.5|14251.7|14249.7|14260.4|14258.4|14251.4|14249.4|125
1643097950000|2022-01-25 08:05:50|14251.2|14249.2|14248.5|14246.5|14254|14252|14242|14240|263
1643097960000|2022-01-25 08:06:00|14248.1|14246.1|14237.7|14235.7|14248.4|14246.4|14237.2|14235.2|186
1643097970000|2022-01-25 08:06:10|14238.2|14236.2|14236|14234|14240.7|14238.7|14236|14234|100
1643097980000|2022-01-25 08:06:20|14236.4|14234.4|14243.6|14241.6|14243.6|14241.6|14235.7|14233.7|191
1643097990000|2022-01-25 08:06:30|14243.2|14241.2|14237.6|14235.6|14243.6|14241.6|14236.4|14234.4|71
1643098000000|2022-01-25 08:06:40|14238|14236|14233.4|14231.4|14241.2|14239.2|14232.4|14230.4|105
1643098010000|2022-01-25 08:06:50|14233|14231|14226.6|14224.6|14233|14231|14226.6|14224.6|153
1643098020000|2022-01-25 08:07:00|14226|14224|14226.6|14224.6|14227|14225|14219.2|14217.2|197
1643098030000|2022-01-25 08:07:10|14227|14225|14229.1|14227.1|14232.1|14230.1|14224.1|14222.1|123
1643098040000|2022-01-25 08:07:20|14229|14227|14224.5|14222.5|14234.1|14232.1|14223.5|14221.5|73
1643098050000|2022-01-25 08:07:30|14224.6|14222.6|14224.7|14222.7|14227.2|14225.2|14218.1|14216.1|90
1643098060000|2022-01-25 08:07:40|14225|14223|14228.1|14226.1|14229.6|14227.6|14224.2|14222.2|90
1643098070000|2022-01-25 08:07:50|14227|14225|14232.9|14230.9|14232.9|14230.9|14226.1|14224.1|43
1643098080000|2022-01-25 08:08:00|14232.6|14230.6|14225|14223|14233.4|14231.4|14223|14221|76
1643098090000|2022-01-25 08:08:10|14224.6|14222.6|14236.2|14234.2|14236.4|14234.4|14223.5|14221.5|84
1643098100000|2022-01-25 08:08:20|14236.4|14234.4|14238.6|14236.6|14238.9|14236.9|14235.5|14233.5|80
1643098110000|2022-01-25 08:08:30|14238.5|14236.5|14242|14240|14244|14242|14238.1|14236.1|99
1643098120000|2022-01-25 08:08:40|14241.2|14239.2|14245.1|14243.1|14245.9|14243.9|14240.4|14238.4|80
1643098130000|2022-01-25 08:08:50|14245|14243|14246.4|14244.4|14249.2|14247.2|14244.2|14242.2|103
1643098140000|2022-01-25 08:09:00|14246|14244|14246|14244|14246.7|14244.7|14240.2|14238.2|85
1643098150000|2022-01-25 08:09:10|14245.6|14243.6|14241|14239|14245.6|14243.6|14239.4|14237.4|86
1643098160000|2022-01-25 08:09:20|14241.2|14239.2|14235.2|14233.2|14242.5|14240.5|14234.1|14232.1|108
1643098170000|2022-01-25 08:09:30|14235.7|14233.7|14230|14228|14236.7|14234.7|14230|14228|62
1643098180000|2022-01-25 08:09:40|14229.2|14227.2|14235.1|14233.1|14236.1|14234.1|14228.4|14226.4|65
1643098190000|2022-01-25 08:09:50|14235.5|14233.5|14236.2|14234.2|14236.9|14234.9|14232.9|14230.9|43
1643098200000|2022-01-25 08:10:00|14236.4|14234.4|14236.4|14234.4|14242.9|14240.9|14234.5|14232.5|109
1643098210000|2022-01-25 08:10:10|14236.5|14234.5|14237.1|14235.1|14241.4|14239.4|14236.4|14234.4|97
1643098220000|2022-01-25 08:10:20|14236.2|14234.2|14234|14232|14236.4|14234.4|14231.1|14229.1|78
1643098230000|2022-01-25 08:10:30|14234.6|14232.6|14243|14241|14243|14241|14233.2|14231.2|75
1643098240000|2022-01-25 08:10:40|14242.4|14240.4|14245.5|14243.5|14246.5|14244.5|14238.9|14236.9|101
1643098250000|2022-01-25 08:10:50|14244.9|14242.9|14248.7|14246.7|14249.1|14247.1|14244.7|14242.7|76
1643098260000|2022-01-25 08:11:00|14248.6|14246.6|14241|14239|14248.6|14246.6|14239.1|14237.1|72
1643098270000|2022-01-25 08:11:10|14240.6|14238.6|14236.4|14234.4|14245.1|14243.1|14235.7|14233.7|82
1643098280000|2022-01-25 08:11:20|14235.2|14233.2|14233.1|14231.1|14235.2|14233.2|14232.4|14230.4|44
1643098290000|2022-01-25 08:11:30|14233.4|14231.4|14243.2|14241.2|14243.9|14241.9|14233.4|14231.4|58
1643098300000|2022-01-25 08:11:40|14243.1|14241.1|14241.4|14239.4|14243.6|14241.6|14240.6|14238.6|45
1643098310000|2022-01-25 08:11:50|14241.7|14239.7|14245.7|14243.7|14245.9|14243.9|14241.7|14239.7|68
1643098320000|2022-01-25 08:12:00|14245.6|14243.6|14253.7|14251.7|14253.7|14251.7|14245.6|14243.6|68
1643098330000|2022-01-25 08:12:10|14253.6|14251.6|14253.9|14251.9|14254.6|14252.6|14250.2|14248.2|90
1643098340000|2022-01-25 08:12:20|14255.7|14253.7|14261.7|14259.7|14261.7|14259.7|14255.7|14253.7|114
1643098350000|2022-01-25 08:12:30|14261.1|14259.1|14269.7|14267.7|14269.9|14267.9|14261.1|14259.1|89
1643098360000|2022-01-25 08:12:40|14269.9|14267.9|14266.9|14264.9|14270.2|14268.2|14264.6|14262.6|126
1643098370000|2022-01-25 08:12:50|14266.5|14264.5|14267.5|14265.5|14267.7|14265.7|14262|14260|83
1643098380000|2022-01-25 08:13:00|14267.7|14265.7|14264|14262|14268.2|14266.2|14262.7|14260.7|127
1643098390000|2022-01-25 08:13:10|14263.5|14261.5|14259.2|14257.2|14269.2|14267.2|14258.6|14256.6|79
1643098400000|2022-01-25 08:13:20|14259.1|14257.1|14263.9|14261.9|14263.9|14261.9|14256.6|14254.6|98
1643098410000|2022-01-25 08:13:30|14265.1|14263.1|14279.1|14277.1|14279.2|14277.2|14265|14263|93
1643098420000|2022-01-25 08:13:40|14279.2|14277.2|14281.7|14279.7|14285|14283|14278.1|14276.1|145
1643098430000|2022-01-25 08:13:50|14281.9|14279.9|14278.4|14276.4|14286.4|14284.4|14278.4|14276.4|141
1643098440000|2022-01-25 08:14:00|14277.9|14275.9|14278.2|14276.2|14283.5|14281.5|14275.5|14273.5|91
1643098450000|2022-01-25 08:14:10|14277.5|14275.5|14281.7|14279.7|14282.4|14280.4|14275.4|14273.4|76
1643098460000|2022-01-25 08:14:20|14282|14280|14285.5|14283.5|14285.5|14283.5|14279.2|14277.2|72
1643098470000|2022-01-25 08:14:30|14285.4|14283.4|14282.6|14280.6|14286.2|14284.2|14281.7|14279.7|91
1643098480000|2022-01-25 08:14:40|14282.7|14280.7|14289.6|14287.6|14289.7|14287.7|14279.4|14277.4|127
1643098490000|2022-01-25 08:14:50|14290|14288|14291.4|14289.4|14296.7|14294.7|14288.4|14286.4|287
1643098500000|2022-01-25 08:15:00|14290.9|14288.9|14291.7|14289.7|14294.5|14292.5|14288.4|14286.4|159
1643098510000|2022-01-25 08:15:10|14290.1|14288.1|14300.4|14298.4|14301.7|14299.7|14289|14287|181
1643098520000|2022-01-25 08:15:20|14300.1|14298.1|14303.2|14301.2|14304.9|14302.9|14299.7|14297.7|214
1643098530000|2022-01-25 08:15:30|14302.7|14300.7|14307.9|14305.9|14308.2|14306.2|14298|14296|193
1643098540000|2022-01-25 08:15:40|14307.5|14305.5|14299.9|14297.9|14307.6|14305.6|14299|14297|108
1643098550000|2022-01-25 08:15:50|14300.9|14298.9|14294.6|14292.6|14302.9|14300.9|14294.6|14292.6|157
1643098560000|2022-01-25 08:16:00|14294.2|14292.2|14291.7|14289.7|14298.1|14296.1|14289.5|14287.5|140
1643098570000|2022-01-25 08:16:10|14291.9|14289.9|14291|14289|14292.4|14290.4|14285.2|14283.2|101
1643098580000|2022-01-25 08:16:20|14291.2|14289.2|14284.4|14282.4|14292.6|14290.6|14284.4|14282.4|79
1643098590000|2022-01-25 08:16:30|14284.2|14282.2|14288.2|14286.2|14288.9|14286.9|14281.6|14279.6|160
1643098600000|2022-01-25 08:16:40|14288.1|14286.1|14281.6|14279.6|14288.1|14286.1|14281.4|14279.4|60
1643098610000|2022-01-25 08:16:50|14281.7|14279.7|14280.9|14278.9|14284.7|14282.7|14280|14278|69
1643098620000|2022-01-25 08:17:00|14280.7|14278.7|14275|14273|14281.1|14279.1|14275|14273|93
1643098630000|2022-01-25 08:17:10|14274.6|14272.6|14271.1|14269.1|14276.5|14274.5|14268.1|14266.1|159
1643098640000|2022-01-25 08:17:20|14271.5|14269.5|14267.7|14265.7|14276.2|14274.2|14267.5|14265.5|102
1643098650000|2022-01-25 08:17:30|14267.9|14265.9|14270.1|14268.1|14271.7|14269.7|14266.6|14264.6|76
1643098660000|2022-01-25 08:17:40|14270.2|14268.2|14265.6|14263.6|14270.2|14268.2|14263.4|14261.4|116
1643098670000|2022-01-25 08:17:50|14265.4|14263.4|14271.5|14269.5|14271.6|14269.6|14265.1|14263.1|52
1643098680000|2022-01-25 08:18:00|14271.4|14269.4|14267.4|14265.4|14271.4|14269.4|14266.1|14264.1|43
1643098690000|2022-01-25 08:18:10|14267.5|14265.5|14266.1|14264.1|14267.6|14265.6|14263.6|14261.6|27
1643098700000|2022-01-25 08:18:20|14266|14264|14261.7|14259.7|14266.1|14264.1|14259.1|14257.1|156
1643098710000|2022-01-25 08:18:30|14261.9|14259.9|14262.6|14260.6|14262.7|14260.7|14260.4|14258.4|67
1643098720000|2022-01-25 08:18:40|14262.5|14260.5|14265.2|14263.2|14268.5|14266.5|14262.2|14260.2|52
1643098730000|2022-01-25 08:18:50|14264|14262|14265.4|14263.4|14266.9|14264.9|14264|14262|36
1643098740000|2022-01-25 08:19:00|14265.2|14263.2|14279|14277|14279|14277|14261.1|14259.1|157
1643098750000|2022-01-25 08:19:10|14279.1|14277.1|14276.6|14274.6|14279.6|14277.6|14275.2|14273.2|64
1643098760000|2022-01-25 08:19:20|14276.7|14274.7|14278.5|14276.5|14281.5|14279.5|14276.6|14274.6|114
1643098770000|2022-01-25 08:19:30|14278.6|14276.6|14278.4|14276.4|14280.5|14278.5|14276.2|14274.2|30
1643098780000|2022-01-25 08:19:40|14278.5|14276.5|14269.2|14267.2|14279.1|14277.1|14268.4|14266.4|50
1643098790000|2022-01-25 08:19:50|14269.4|14267.4|14275.4|14273.4|14275.7|14273.7|14269.2|14267.2|43
1643098800000|2022-01-25 08:20:00|14275.2|14273.2|14281.1|14279.1|14282.7|14280.7|14273.5|14271.5|108
1643098810000|2022-01-25 08:20:10|14280.7|14278.7|14269.4|14267.4|14280.7|14278.7|14269.2|14267.2|65
1643098820000|2022-01-25 08:20:20|14269.5|14267.5|14264.5|14262.5|14272|14270|14264.5|14262.5|75
1643098830000|2022-01-25 08:20:30|14264.7|14262.7|14256.9|14254.9|14264.7|14262.7|14256.6|14254.6|82
1643098840000|2022-01-25 08:20:40|14256.6|14254.6|14259.5|14257.5|14262.9|14260.9|14256.4|14254.4|48
1643098850000|2022-01-25 08:20:50|14257.7|14255.7|14255.6|14253.6|14257.7|14255.7|14251.9|14249.9|73
1643098860000|2022-01-25 08:21:00|14255.7|14253.7|14249|14247|14257.4|14255.4|14249|14247|89
1643098870000|2022-01-25 08:21:10|14249.2|14247.2|14249.1|14247.1|14251.1|14249.1|14244.5|14242.5|78
1643098880000|2022-01-25 08:21:20|14248|14246|14248.6|14246.6|14250|14248|14243.2|14241.2|114
1643098890000|2022-01-25 08:21:30|14249.5|14247.5|14250.7|14248.7|14251.9|14249.9|14245.6|14243.6|107
1643098900000|2022-01-25 08:21:40|14250.6|14248.6|14252.5|14250.5|14252.9|14250.9|14245.6|14243.6|53
1643098910000|2022-01-25 08:21:50|14252.7|14250.7|14244.6|14242.6|14252.7|14250.7|14244.2|14242.2|57
1643098920000|2022-01-25 08:22:00|14244.5|14242.5|14251.7|14249.7|14256.9|14254.9|14242.2|14240.2|95
1643098930000|2022-01-25 08:22:10|14251.6|14249.6|14245|14243|14251.6|14249.6|14243.5|14241.5|126
1643098940000|2022-01-25 08:22:20|14245.1|14243.1|14250.9|14248.9|14254.1|14252.1|14244.9|14242.9|79
1643098950000|2022-01-25 08:22:30|14251|14249|14242.9|14240.9|14251|14249|14242.9|14240.9|122
1643098960000|2022-01-25 08:22:40|14242.7|14240.7|14240.7|14238.7|14246.4|14244.4|14240.2|14238.2|68
1643098970000|2022-01-25 08:22:50|14240.6|14238.6|14241.9|14239.9|14242.2|14240.2|14238.2|14236.2|89
1643098980000|2022-01-25 08:23:00|14243.1|14241.1|14239.6|14237.6|14244.4|14242.4|14238.1|14236.1|145
1643098990000|2022-01-25 08:23:10|14239.5|14237.5|14237.9|14235.9|14242.6|14240.6|14234.9|14232.9|82
1643099000000|2022-01-25 08:23:20|14238.1|14236.1|14235|14233|14239.4|14237.4|14234.4|14232.4|57
1643099010000|2022-01-25 08:23:30|14235.1|14233.1|14240.2|14238.2|14240.4|14238.4|14232.9|14230.9|80
1643099020000|2022-01-25 08:23:40|14240.5|14238.5|14235.6|14233.6|14240.9|14238.9|14233.1|14231.1|49
1643099030000|2022-01-25 08:23:50|14234.6|14232.6|14234.6|14232.6|14234.6|14232.6|14228.6|14226.6|141
1643099040000|2022-01-25 08:24:00|14234.4|14232.4|14238.5|14236.5|14242.4|14240.4|14234.1|14232.1|90
1643099050000|2022-01-25 08:24:10|14238.9|14236.9|14235|14233|14240.2|14238.2|14234.1|14232.1|78
1643099060000|2022-01-25 08:24:20|14234.1|14232.1|14226.2|14224.2|14234.1|14232.1|14222.4|14220.4|176
1643099070000|2022-01-25 08:24:30|14226.1|14224.1|14221.4|14219.4|14226.1|14224.1|14220.9|14218.9|54
1643099080000|2022-01-25 08:24:40|14222|14220|14224|14222|14224.1|14222.1|14221.4|14219.4|55
1643099090000|2022-01-25 08:24:50|14223.9|14221.9|14227|14225|14227.5|14225.5|14223|14221|50
1643099100000|2022-01-25 08:25:00|14226.9|14224.9|14230.9|14228.9|14232|14230|14226.7|14224.7|64
1643099110000|2022-01-25 08:25:10|14229|14227|14226|14224|14229.1|14227.1|14224|14222|108
1643099120000|2022-01-25 08:25:20|14225.6|14223.6|14225|14223|14227.2|14225.2|14221.7|14219.7|56
1643099130000|2022-01-25 08:25:30|14224.9|14222.9|14224.2|14222.2|14226.1|14224.1|14219.6|14217.6|124
1643099140000|2022-01-25 08:25:40|14223.9|14221.9|14214.1|14212.1|14224|14222|14212.6|14210.6|139
1643099150000|2022-01-25 08:25:50|14214|14212|14218|14216|14218.2|14216.2|14212.7|14210.7|106
1643099160000|2022-01-25 08:26:00|14217.5|14215.5|14212.6|14210.6|14220.9|14218.9|14211.4|14209.4|91
1643099170000|2022-01-25 08:26:10|14212.5|14210.5|14212.7|14210.7|14214.6|14212.6|14207.2|14205.2|104
1643099180000|2022-01-25 08:26:20|14212.5|14210.5|14219.7|14217.7|14219.7|14217.7|14212|14210|70
1643099190000|2022-01-25 08:26:30|14219.4|14217.4|14214|14212|14220.5|14218.5|14213.7|14211.7|57
1643099200000|2022-01-25 08:26:40|14213.1|14211.1|14215.7|14213.7|14217.4|14215.4|14211.5|14209.5|87
1643099210000|2022-01-25 08:26:50|14212.7|14210.7|14209.4|14207.4|14213|14211|14207.9|14205.9|46
1643099220000|2022-01-25 08:27:00|14209.7|14207.7|14203|14201|14210.9|14208.9|14201.2|14199.2|159
1643099230000|2022-01-25 08:27:10|14202.9|14200.9|14192.5|14190.5|14205.1|14203.1|14191.9|14189.9|230
1643099240000|2022-01-25 08:27:20|14193.1|14191.1|14190.4|14188.4|14195.2|14193.2|14190.1|14188.1|89
1643099250000|2022-01-25 08:27:30|14190.6|14188.6|14183.4|14181.4|14192.2|14190.2|14183.4|14181.4|147
1643099260000|2022-01-25 08:27:40|14183|14181|14184.7|14182.7|14188.6|14186.6|14182.6|14180.6|102
1643099270000|2022-01-25 08:27:50|14184.5|14182.5|14194.2|14192.2|14195.5|14193.5|14184.4|14182.4|144
1643099280000|2022-01-25 08:28:00|14194.1|14192.1|14192.5|14190.5|14194.1|14192.1|14188.5|14186.5|97
1643099290000|2022-01-25 08:28:10|14192.9|14190.9|14194.6|14192.6|14195|14193|14190.5|14188.5|68
1643099300000|2022-01-25 08:28:20|14194|14192|14194.2|14192.2|14195.9|14193.9|14187.9|14185.9|92
1643099310000|2022-01-25 08:28:30|14194.5|14192.5|14195.4|14193.4|14196.5|14194.5|14192.4|14190.4|80
1643099320000|2022-01-25 08:28:40|14195.5|14193.5|14188.5|14186.5|14195.5|14193.5|14188.4|14186.4|48
1643099330000|2022-01-25 08:28:50|14188.1|14186.1|14195|14193|14196.4|14194.4|14188.1|14186.1|54
1643099340000|2022-01-25 08:29:00|14193.7|14191.7|14197.6|14195.6|14198.7|14196.7|14192.1|14190.1|154
1643099350000|2022-01-25 08:29:10|14198.2|14196.2|14206.4|14204.4|14207|14205|14198.2|14196.2|121
1643099360000|2022-01-25 08:29:20|14206.2|14204.2|14201.4|14199.4|14206.2|14204.2|14200.1|14198.1|54
1643099370000|2022-01-25 08:29:30|14201.2|14199.2|14194.9|14192.9|14201.2|14199.2|14194|14192|51
1643099380000|2022-01-25 08:29:40|14195|14193|14194.7|14192.7|14195.7|14193.7|14189.4|14187.4|61
1643099390000|2022-01-25 08:29:50|14194.6|14192.6|14190.4|14188.4|14195.6|14193.6|14189.6|14187.6|64
1643099400000|2022-01-25 08:30:00|14190.5|14188.5|14208.1|14206.1|14208.1|14206.1|14188.9|14186.9|200
1643099410000|2022-01-25 08:30:10|14208.2|14206.2|14203.6|14201.6|14208.2|14206.2|14201.6|14199.6|113
1643099420000|2022-01-25 08:30:20|14202.4|14200.4|14206.1|14204.1|14208|14206|14202.2|14200.2|93
1643099430000|2022-01-25 08:30:30|14206.5|14204.5|14208|14206|14208.7|14206.7|14204.1|14202.1|51
1643099440000|2022-01-25 08:30:40|14207.9|14205.9|14203.9|14201.9|14208.9|14206.9|14203.4|14201.4|94
1643099450000|2022-01-25 08:30:50|14204.4|14202.4|14204.7|14202.7|14206|14204|14199|14197|78
1643099460000|2022-01-25 08:31:00|14204.9|14202.9|14214.2|14212.2|14216.4|14214.4|14204.9|14202.9|136
1643099470000|2022-01-25 08:31:10|14214.1|14212.1|14217|14215|14218.9|14216.9|14214.1|14212.1|111
1643099480000|2022-01-25 08:31:20|14216.7|14214.7|14214.6|14212.6|14220.5|14218.5|14214.6|14212.6|85
1643099490000|2022-01-25 08:31:30|14213|14211|14212.2|14210.2|14214.4|14212.4|14210.2|14208.2|78
1643099500000|2022-01-25 08:31:40|14214|14212|14209.2|14207.2|14214|14212|14209.2|14207.2|36
1643099510000|2022-01-25 08:31:50|14209.1|14207.1|14211.7|14209.7|14212.9|14210.9|14208.1|14206.1|45
1643099520000|2022-01-25 08:32:00|14211.9|14209.9|14214.6|14212.6|14215.4|14213.4|14208.7|14206.7|42
1643099530000|2022-01-25 08:32:10|14214.5|14212.5|14215.5|14213.5|14215.5|14213.5|14212|14210|39
1643099540000|2022-01-25 08:32:20|14215.9|14213.9|14209.6|14207.6|14216.1|14214.1|14208.2|14206.2|49
1643099550000|2022-01-25 08:32:30|14211.2|14209.2|14214.2|14212.2|14214.2|14212.2|14209.7|14207.7|14
1643099560000|2022-01-25 08:32:40|14213.4|14211.4|14221.4|14219.4|14221.7|14219.7|14212.5|14210.5|73
1643099570000|2022-01-25 08:32:50|14220.6|14218.6|14224.2|14222.2|14224.2|14222.2|14219.9|14217.9|46
1643099580000|2022-01-25 08:33:00|14224.4|14222.4|14226.9|14224.9|14227.6|14225.6|14222|14220|86
1643099590000|2022-01-25 08:33:10|14226.1|14224.1|14229.2|14227.2|14229.9|14227.9|14224.9|14222.9|78
1643099600000|2022-01-25 08:33:20|14229.1|14227.1|14230.9|14228.9|14232|14230|14227.1|14225.1|125
1643099610000|2022-01-25 08:33:30|14230.2|14228.2|14234.2|14232.2|14234.4|14232.4|14230.2|14228.2|58
1643099620000|2022-01-25 08:33:40|14234|14232|14236.4|14234.4|14237.1|14235.1|14231.6|14229.6|67
1643099630000|2022-01-25 08:33:50|14236.5|14234.5|14228.1|14226.1|14236.5|14234.5|14227.6|14225.6|68
1643099640000|2022-01-25 08:34:00|14228.7|14226.7|14236.2|14234.2|14238|14236|14228.7|14226.7|81
1643099650000|2022-01-25 08:34:10|14236.4|14234.4|14234.4|14232.4|14239|14237|14233.9|14231.9|70
1643099660000|2022-01-25 08:34:20|14234.7|14232.7|14239.5|14237.5|14246.1|14244.1|14234.6|14232.6|159
1643099670000|2022-01-25 08:34:30|14239.4|14237.4|14240.2|14238.2|14241.6|14239.6|14238.9|14236.9|43
1643099680000|2022-01-25 08:34:40|14240.1|14238.1|14239.4|14237.4|14241.7|14239.7|14238.4|14236.4|77
1643099690000|2022-01-25 08:34:50|14239.2|14237.2|14239.5|14237.5|14242|14240|14236.7|14234.7|34
1643099700000|2022-01-25 08:35:00|14239.1|14237.1|14233.6|14231.6|14239.1|14237.1|14230|14228|88
1643099710000|2022-01-25 08:35:10|14233.5|14231.5|14236.9|14234.9|14237.2|14235.2|14231.9|14229.9|49
1643099720000|2022-01-25 08:35:20|14237.2|14235.2|14243.9|14241.9|14243.9|14241.9|14237.2|14235.2|25
1643099730000|2022-01-25 08:35:30|14244|14242|14246|14244|14247|14245|14243.9|14241.9|43
1643099740000|2022-01-25 08:35:40|14246.5|14244.5|14244.5|14242.5|14246.5|14244.5|14243.1|14241.1|37
1643099750000|2022-01-25 08:35:50|14244.6|14242.6|14246|14244|14247.4|14245.4|14242.1|14240.1|61
1643099760000|2022-01-25 08:36:00|14244.6|14242.6|14241.9|14239.9|14244.9|14242.9|14241.9|14239.9|32
1643099770000|2022-01-25 08:36:10|14241.7|14239.7|14244.9|14242.9|14247.9|14245.9|14241.2|14239.2|26
1643099780000|2022-01-25 08:36:20|14244.5|14242.5|14237.1|14235.1|14244.5|14242.5|14237.1|14235.1|42
1643099790000|2022-01-25 08:36:30|14236.7|14234.7|14234.4|14232.4|14236.7|14234.7|14232.9|14230.9|48
1643099800000|2022-01-25 08:36:40|14234.7|14232.7|14243.5|14241.5|14244.1|14242.1|14234.6|14232.6|64
1643099810000|2022-01-25 08:36:50|14243.7|14241.7|14247|14245|14249|14247|14243.7|14241.7|85
1643099820000|2022-01-25 08:37:00|14246.6|14244.6|14251.7|14249.7|14251.7|14249.7|14246.1|14244.1|67
1643099830000|2022-01-25 08:37:10|14251.9|14249.9|14241.5|14239.5|14252.2|14250.2|14240.6|14238.6|63
1643099840000|2022-01-25 08:37:20|14241.6|14239.6|14244.7|14242.7|14246.1|14244.1|14241.6|14239.6|49
1643099850000|2022-01-25 08:37:30|14244.4|14242.4|14248|14246|14248|14246|14242.6|14240.6|19
1643099860000|2022-01-25 08:37:40|14247.6|14245.6|14249.7|14247.7|14250.1|14248.1|14246.1|14244.1|22
1643099870000|2022-01-25 08:37:50|14249.5|14247.5|14252.6|14250.6|14253.5|14251.5|14249.4|14247.4|44
1643099880000|2022-01-25 08:38:00|14252.5|14250.5|14257.9|14255.9|14257.9|14255.9|14252.4|14250.4|101
1643099890000|2022-01-25 08:38:10|14258.1|14256.1|14261.2|14259.2|14261.2|14259.2|14257.6|14255.6|68
1643099900000|2022-01-25 08:38:20|14262.6|14260.6|14260.2|14258.2|14263.9|14261.9|14260.1|14258.1|102
1643099910000|2022-01-25 08:38:30|14259.9|14257.9|14262.6|14260.6|14264.2|14262.2|14259.7|14257.7|73
1643099920000|2022-01-25 08:38:40|14262.5|14260.5|14260.1|14258.1|14265.6|14263.6|14258.1|14256.1|62
1643099930000|2022-01-25 08:38:50|14260|14258|14263.4|14261.4|14265|14263|14258.9|14256.9|45
1643099940000|2022-01-25 08:39:00|14263.2|14261.2|14263.1|14261.1|14264.9|14262.9|14259.9|14257.9|56
1643099950000|2022-01-25 08:39:10|14262.7|14260.7|14266.4|14264.4|14268.1|14266.1|14261.9|14259.9|87
1643099960000|2022-01-25 08:39:20|14265.1|14263.1|14262.9|14260.9|14265.4|14263.4|14261.4|14259.4|45
1643099970000|2022-01-25 08:39:30|14262.7|14260.7|14266.6|14264.6|14267.7|14265.7|14262.4|14260.4|26
1643099980000|2022-01-25 08:39:40|14265.9|14263.9|14262.2|14260.2|14266.7|14264.7|14262.2|14260.2|30
1643099990000|2022-01-25 08:39:50|14261.5|14259.5|14256.5|14254.5|14261.5|14259.5|14256.2|14254.2|48
1643100000000|2022-01-25 08:40:00|14256.4|14254.4|14260.6|14258.6|14261.9|14259.9|14256.1|14254.1|57
1643100010000|2022-01-25 08:40:10|14260.2|14258.2|14257|14255|14261.5|14259.5|14257|14255|36
1643100020000|2022-01-25 08:40:20|14257.1|14255.1|14250.9|14248.9|14257.7|14255.7|14250.9|14248.9|68
1643100030000|2022-01-25 08:40:30|14250.7|14248.7|14251.4|14249.4|14253.7|14251.7|14249.2|14247.2|78
1643100040000|2022-01-25 08:40:40|14250.9|14248.9|14250.4|14248.4|14254.6|14252.6|14250.2|14248.2|65
1643100050000|2022-01-25 08:40:50|14250.5|14248.5|14251.4|14249.4|14255.6|14253.6|14249.9|14247.9|47
1643100060000|2022-01-25 08:41:00|14251.5|14249.5|14252|14250|14252|14250|14249.4|14247.4|34
1643100070000|2022-01-25 08:41:10|14253.1|14251.1|14255.2|14253.2|14258.2|14256.2|14253|14251|50
1643100080000|2022-01-25 08:41:20|14256.1|14254.1|14248.2|14246.2|14257.2|14255.2|14246.5|14244.5|61
1643100090000|2022-01-25 08:41:30|14248.6|14246.6|14245.7|14243.7|14249.6|14247.6|14245.7|14243.7|51
1643100100000|2022-01-25 08:41:40|14244.9|14242.9|14241.9|14239.9|14245.4|14243.4|14240.9|14238.9|79
1643100110000|2022-01-25 08:41:50|14241.7|14239.7|14242.9|14240.9|14244.6|14242.6|14241.1|14239.1|73
1643100120000|2022-01-25 08:42:00|14243.1|14241.1|14245.5|14243.5|14246|14244|14239.2|14237.2|100
1643100130000|2022-01-25 08:42:10|14245.6|14243.6|14246.9|14244.9|14248.1|14246.1|14245|14243|53
1643100140000|2022-01-25 08:42:20|14247.2|14245.2|14246.1|14244.1|14250.2|14248.2|14246.1|14244.1|41
1643100150000|2022-01-25 08:42:30|14247.1|14245.1|14252.7|14250.7|14254|14252|14246.7|14244.7|50
1643100160000|2022-01-25 08:42:40|14252.6|14250.6|14250.9|14248.9|14255.2|14253.2|14249.5|14247.5|45
1643100170000|2022-01-25 08:42:50|14251.5|14249.5|14250.7|14248.7|14251.6|14249.6|14248.6|14246.6|25
1643100180000|2022-01-25 08:43:00|14250.6|14248.6|14245.9|14243.9|14250.6|14248.6|14243.7|14241.7|42
1643100190000|2022-01-25 08:43:10|14245.7|14243.7|14239.5|14237.5|14246.1|14244.1|14239.4|14237.4|43
1643100200000|2022-01-25 08:43:20|14239.4|14237.4|14241.5|14239.5|14241.6|14239.6|14239.2|14237.2|52
1643100210000|2022-01-25 08:43:30|14241.6|14239.6|14238.2|14236.2|14243.1|14241.1|14238.2|14236.2|37
1643100220000|2022-01-25 08:43:40|14238.4|14236.4|14237.7|14235.7|14240.9|14238.9|14237.6|14235.6|65
1643100230000|2022-01-25 08:43:50|14237.4|14235.4|14242.5|14240.5|14243|14241|14237.4|14235.4|33
1643100240000|2022-01-25 08:44:00|14241.7|14239.7|14248.1|14246.1|14249.5|14247.5|14240|14238|78
1643100250000|2022-01-25 08:44:10|14248.2|14246.2|14247.5|14245.5|14248.7|14246.7|14243.1|14241.1|58
1643100260000|2022-01-25 08:44:20|14247.6|14245.6|14246.2|14244.2|14249|14247|14245.2|14243.2|23
1643100270000|2022-01-25 08:44:30|14246.5|14244.5|14249.5|14247.5|14250.6|14248.6|14245.5|14243.5|57
1643100280000|2022-01-25 08:44:40|14248.9|14246.9|14248.6|14246.6|14250.5|14248.5|14246.4|14244.4|24
1643100290000|2022-01-25 08:44:50|14247|14245|14250.7|14248.7|14250.7|14248.7|14247|14245|23
1643100300000|2022-01-25 08:45:00|14250.4|14248.4|14245.9|14243.9|14251.2|14249.2|14245.9|14243.9|81
1643100310000|2022-01-25 08:45:10|14246.2|14244.2|14243.7|14241.7|14247.4|14245.4|14242.5|14240.5|26
1643100320000|2022-01-25 08:45:20|14243.4|14241.4|14240.1|14238.1|14243.4|14241.4|14238.1|14236.1|62
1643100330000|2022-01-25 08:45:30|14239.7|14237.7|14241.9|14239.9|14242.4|14240.4|14238.2|14236.2|89
1643100340000|2022-01-25 08:45:40|14241.1|14239.1|14247.1|14245.1|14247.1|14245.1|14240.6|14238.6|31
1643100350000|2022-01-25 08:45:50|14247.2|14245.2|14248.1|14246.1|14248.1|14246.1|14245.6|14243.6|28
1643100360000|2022-01-25 08:46:00|14248|14246|14249.2|14247.2|14249.9|14247.9|14243.5|14241.5|90
1643100370000|2022-01-25 08:46:10|14249.1|14247.1|14244.2|14242.2|14250|14248|14244|14242|50
1643100380000|2022-01-25 08:46:20|14244.4|14242.4|14244.7|14242.7|14246.9|14244.9|14242.9|14240.9|25
1643100390000|2022-01-25 08:46:30|14244.9|14242.9|14242|14240|14245.7|14243.7|14240.7|14238.7|20
1643100400000|2022-01-25 08:46:40|14241.9|14239.9|14239.5|14237.5|14241.9|14239.9|14239.1|14237.1|25
1643100410000|2022-01-25 08:46:50|14239.6|14237.6|14254.4|14252.4|14254.4|14252.4|14239.6|14237.6|68
1643100420000|2022-01-25 08:47:00|14254|14252|14255.4|14253.4|14256.2|14254.2|14252.5|14250.5|83
1643100430000|2022-01-25 08:47:10|14255.5|14253.5|14258.4|14256.4|14258.4|14256.4|14252.9|14250.9|84
1643100440000|2022-01-25 08:47:20|14258.2|14256.2|14263.2|14261.2|14265.2|14263.2|14258.2|14256.2|117
1643100450000|2022-01-25 08:47:30|14263.1|14261.1|14256.1|14254.1|14265.1|14263.1|14255.4|14253.4|56
1643100460000|2022-01-25 08:47:40|14255.7|14253.7|14259|14257|14259.6|14257.6|14255.7|14253.7|81
1643100470000|2022-01-25 08:47:50|14258.1|14256.1|14258.1|14256.1|14260.5|14258.5|14257.2|14255.2|41
1643100480000|2022-01-25 08:48:00|14257.7|14255.7|14260.7|14258.7|14263.5|14261.5|14257.4|14255.4|29
1643100490000|2022-01-25 08:48:10|14259.1|14257.1|14262|14260|14263.9|14261.9|14258.7|14256.7|54
1643100500000|2022-01-25 08:48:20|14261.7|14259.7|14260.1|14258.1|14261.7|14259.7|14256.7|14254.7|42
1643100510000|2022-01-25 08:48:30|14260.2|14258.2|14259.4|14257.4|14260.2|14258.2|14256.1|14254.1|29
1643100520000|2022-01-25 08:48:40|14259.5|14257.5|14257.6|14255.6|14259.5|14257.5|14255.6|14253.6|36
1643100530000|2022-01-25 08:48:50|14257.5|14255.5|14257.9|14255.9|14259|14257|14255.2|14253.2|31
1643100540000|2022-01-25 08:49:00|14257.7|14255.7|14261.1|14259.1|14261.9|14259.9|14256.5|14254.5|40
1643100550000|2022-01-25 08:49:10|14261.2|14259.2|14261.1|14259.1|14262.2|14260.2|14259.5|14257.5|27
1643100560000|2022-01-25 08:49:20|14260.5|14258.5|14263.5|14261.5|14264.7|14262.7|14260.2|14258.2|74
1643100570000|2022-01-25 08:49:30|14263.6|14261.6|14265.1|14263.1|14265.5|14263.5|14262.6|14260.6|24
1643100580000|2022-01-25 08:49:40|14264.6|14262.6|14261.2|14259.2|14265|14263|14259.2|14257.2|31
1643100590000|2022-01-25 08:49:50|14260.6|14258.6|14260.4|14258.4|14261.4|14259.4|14258.2|14256.2|28
1643100600000|2022-01-25 08:50:00|14259.6|14257.6|14257.1|14255.1|14259.6|14257.6|14256.1|14254.1|17
1643100610000|2022-01-25 08:50:10|14257.9|14255.9|14266.9|14264.9|14266.9|14264.9|14257.7|14255.7|75
1643100620000|2022-01-25 08:50:20|14266.7|14264.7|14271.7|14269.7|14272.4|14270.4|14266.6|14264.6|116
1643100630000|2022-01-25 08:50:30|14272.5|14270.5|14284|14282|14284|14282|14272.5|14270.5|141
1643100640000|2022-01-25 08:50:40|14284.2|14282.2|14283.4|14281.4|14288.6|14286.6|14283.4|14281.4|147
1643100650000|2022-01-25 08:50:50|14283.6|14281.6|14286.9|14284.9|14290.2|14288.2|14282.6|14280.6|90
1643100660000|2022-01-25 08:51:00|14286.7|14284.7|14286|14284|14292|14290|14285.2|14283.2|85
1643100670000|2022-01-25 08:51:10|14286.4|14284.4|14283.7|14281.7|14286.9|14284.9|14280.6|14278.6|55
1643100680000|2022-01-25 08:51:20|14283.4|14281.4|14282|14280|14284|14282|14281.4|14279.4|20
1643100690000|2022-01-25 08:51:30|14281.9|14279.9|14281.9|14279.9|14282.9|14280.9|14281|14279|41
1643100700000|2022-01-25 08:51:40|14284.1|14282.1|14286.6|14284.6|14287.7|14285.7|14283.4|14281.4|60
1643100710000|2022-01-25 08:51:50|14285.9|14283.9|14289.1|14287.1|14291.7|14289.7|14285.9|14283.9|81
1643100720000|2022-01-25 08:52:00|14289.2|14287.2|14287.9|14285.9|14290.5|14288.5|14287.2|14285.2|29
1643100730000|2022-01-25 08:52:10|14287.4|14285.4|14285.6|14283.6|14287.4|14285.4|14280.4|14278.4|76
1643100740000|2022-01-25 08:52:20|14284.2|14282.2|14290.9|14288.9|14290.9|14288.9|14283.1|14281.1|56
1643100750000|2022-01-25 08:52:30|14291.1|14289.1|14293.7|14291.7|14294.4|14292.4|14290.4|14288.4|71
1643100760000|2022-01-25 08:52:40|14293.6|14291.6|14280.7|14278.7|14296.2|14294.2|14279.5|14277.5|218
1643100770000|2022-01-25 08:52:50|14280.6|14278.6|14277.1|14275.1|14280.6|14278.6|14276.1|14274.1|95
1643100780000|2022-01-25 08:53:00|14277.2|14275.2|14284|14282|14285.1|14283.1|14277.2|14275.2|46
1643100790000|2022-01-25 08:53:10|14283.9|14281.9|14277.5|14275.5|14283.9|14281.9|14277.5|14275.5|30
1643100800000|2022-01-25 08:53:20|14277.2|14275.2|14277.4|14275.4|14278.1|14276.1|14275.1|14273.1|46
1643100810000|2022-01-25 08:53:30|14277.5|14275.5|14278.2|14276.2|14278.2|14276.2|14274.1|14272.1|45
1643100820000|2022-01-25 08:53:40|14278.1|14276.1|14278.2|14276.2|14279.7|14277.7|14276|14274|15
1643100830000|2022-01-25 08:53:50|14277.9|14275.9|14275.2|14273.2|14281|14279|14275.1|14273.1|30
1643100840000|2022-01-25 08:54:00|14275.1|14273.1|14268|14266|14276.6|14274.6|14267|14265|116
1643100850000|2022-01-25 08:54:10|14267.9|14265.9|14262.5|14260.5|14269.1|14267.1|14260.9|14258.9|45
1643100860000|2022-01-25 08:54:20|14262.4|14260.4|14262.9|14260.9|14263.2|14261.2|14260.4|14258.4|47
1643100870000|2022-01-25 08:54:30|14262.5|14260.5|14256.1|14254.1|14262.5|14260.5|14254.4|14252.4|100
1643100880000|2022-01-25 08:54:40|14255.5|14253.5|14246.9|14244.9|14259.4|14257.4|14245.7|14243.7|180
1643100890000|2022-01-25 08:54:50|14247|14245|14246.7|14244.7|14249|14247|14244.4|14242.4|68
1643100900000|2022-01-25 08:55:00|14246.6|14244.6|14243.5|14241.5|14252.5|14250.5|14243.5|14241.5|147
1643100910000|2022-01-25 08:55:10|14243.4|14241.4|14233.5|14231.5|14243.4|14241.4|14232.4|14230.4|135
1643100920000|2022-01-25 08:55:20|14233.6|14231.6|14232.6|14230.6|14235.6|14233.6|14231.6|14229.6|93
1643100930000|2022-01-25 08:55:30|14232.9|14230.9|14233.7|14231.7|14240|14238|14230.6|14228.6|116
1643100940000|2022-01-25 08:55:40|14234.2|14232.2|14241.6|14239.6|14243.1|14241.1|14234.2|14232.2|72
1643100950000|2022-01-25 08:55:50|14241.4|14239.4|14241.7|14239.7|14242.2|14240.2|14239.2|14237.2|24
1643100960000|2022-01-25 08:56:00|14241.6|14239.6|14233|14231|14241.6|14239.6|14233|14231|54
1643100970000|2022-01-25 08:56:10|14232.4|14230.4|14239|14237|14239.1|14237.1|14231.2|14229.2|72
1643100980000|2022-01-25 08:56:20|14239.5|14237.5|14250.7|14248.7|14250.7|14248.7|14239.5|14237.5|147
1643100990000|2022-01-25 08:56:30|14250.9|14248.9|14251.6|14249.6|14251.6|14249.6|14247.5|14245.5|55
1643101000000|2022-01-25 08:56:40|14251.2|14249.2|14251.6|14249.6|14252.6|14250.6|14249.4|14247.4|24
1643101010000|2022-01-25 08:56:50|14251.9|14249.9|14248.1|14246.1|14251.9|14249.9|14248|14246|46
1643101020000|2022-01-25 08:57:00|14247.5|14245.5|14251.2|14249.2|14251.2|14249.2|14246.7|14244.7|40
1643101030000|2022-01-25 08:57:10|14251.1|14249.1|14249.6|14247.6|14251.2|14249.2|14249.2|14247.2|31
1643101040000|2022-01-25 08:57:20|14250.5|14248.5|14252.6|14250.6|14255.9|14253.9|14250.5|14248.5|53
1643101050000|2022-01-25 08:57:30|14252.7|14250.7|14247.2|14245.2|14252.7|14250.7|14246.9|14244.9|38
1643101060000|2022-01-25 08:57:40|14247.4|14245.4|14236.5|14234.5|14247.4|14245.4|14236.1|14234.1|49
1643101070000|2022-01-25 08:57:50|14237.2|14235.2|14237.4|14235.4|14238.5|14236.5|14235.9|14233.9|48
1643101080000|2022-01-25 08:58:00|14237.5|14235.5|14231.2|14229.2|14238.6|14236.6|14230.1|14228.1|122
1643101090000|2022-01-25 08:58:10|14231.6|14229.6|14241|14239|14243|14241|14231.6|14229.6|60
1643101100000|2022-01-25 08:58:20|14240.9|14238.9|14237.2|14235.2|14240.9|14238.9|14237.2|14235.2|38
1643101110000|2022-01-25 08:58:30|14237.6|14235.6|14232.6|14230.6|14237.9|14235.9|14231.1|14229.1|27
1643101120000|2022-01-25 08:58:40|14233.2|14231.2|14233.1|14231.1|14235.4|14233.4|14233.1|14231.1|31
1643101130000|2022-01-25 08:58:50|14233.2|14231.2|14229.4|14227.4|14233.4|14231.4|14228.9|14226.9|36
1643101140000|2022-01-25 08:59:00|14229.5|14227.5|14229.6|14227.6|14230.7|14228.7|14226.9|14224.9|83
1643101150000|2022-01-25 08:59:10|14229.7|14227.7|14230|14228|14230.7|14228.7|14226.1|14224.1|51
1643101160000|2022-01-25 08:59:20|14231|14229|14233.6|14231.6|14234.2|14232.2|14230.2|14228.2|47
1643101170000|2022-01-25 08:59:30|14233.2|14231.2|14228.9|14226.9|14234.1|14232.1|14228.9|14226.9|42
1643101180000|2022-01-25 08:59:40|14228.7|14226.7|14226.2|14224.2|14232.4|14230.4|14224|14222|61
1643101190000|2022-01-25 08:59:50|14226.6|14224.6|14229.4|14227.4|14231|14229|14226.4|14224.4|39
1643101200000|2022-01-25 09:00:00|14231.5|14229.5|14226|14224|14231.5|14229.5|14224.9|14222.9|130
1643101210000|2022-01-25 09:00:10|14225.5|14223.5|14227.4|14225.4|14233.6|14231.6|14224.2|14222.2|147
1643101220000|2022-01-25 09:00:20|14227.2|14225.2|14226.9|14224.9|14227.7|14225.7|14223.4|14221.4|60
1643101230000|2022-01-25 09:00:30|14227.4|14225.4|14226.5|14224.5|14233.4|14231.4|14226.5|14224.5|65
1643101240000|2022-01-25 09:00:40|14225.2|14223.2|14222.4|14220.4|14226.9|14224.9|14219.5|14217.5|98
1643101250000|2022-01-25 09:00:50|14222.2|14220.2|14222.7|14220.7|14224.4|14222.4|14220.6|14218.6|82
1643101260000|2022-01-25 09:01:00|14222|14220|14222.4|14220.4|14223.6|14221.6|14220|14218|72
1643101270000|2022-01-25 09:01:10|14222.6|14220.6|14214.9|14212.9|14222.6|14220.6|14214.9|14212.9|99
1643101280000|2022-01-25 09:01:20|14215|14213|14227.7|14225.7|14228.2|14226.2|14214.4|14212.4|127
1643101290000|2022-01-25 09:01:30|14228.5|14226.5|14229.4|14227.4|14231|14229|14227.7|14225.7|47
1643101300000|2022-01-25 09:01:40|14229.2|14227.2|14230.9|14228.9|14233.5|14231.5|14228.5|14226.5|50
1643101310000|2022-01-25 09:01:50|14230.7|14228.7|14236.2|14234.2|14236.2|14234.2|14228.6|14226.6|111
1643101320000|2022-01-25 09:02:00|14234.9|14232.9|14234.9|14232.9|14238|14236|14232.4|14230.4|152
1643101330000|2022-01-25 09:02:10|14235.1|14233.1|14228.1|14226.1|14237.1|14235.1|14227.2|14225.2|75
1643101340000|2022-01-25 09:02:20|14227.9|14225.9|14228.5|14226.5|14228.9|14226.9|14224.7|14222.7|50
1643101350000|2022-01-25 09:02:30|14228.9|14226.9|14223.6|14221.6|14228.9|14226.9|14221.6|14219.6|56
1643101360000|2022-01-25 09:02:40|14223.5|14221.5|14232.1|14230.1|14232.1|14230.1|14223|14221|67
1643101370000|2022-01-25 09:02:50|14232.5|14230.5|14232|14230|14233.9|14231.9|14230.9|14228.9|40
1643101380000|2022-01-25 09:03:00|14230.9|14228.9|14226.7|14224.7|14230.9|14228.9|14224|14222|62
1643101390000|2022-01-25 09:03:10|14227.6|14225.6|14222.7|14220.7|14228|14226|14220.9|14218.9|57
1643101400000|2022-01-25 09:03:20|14223.5|14221.5|14215.1|14213.1|14223.6|14221.6|14213.9|14211.9|96
1643101410000|2022-01-25 09:03:30|14214.7|14212.7|14216.1|14214.1|14217.5|14215.5|14213.5|14211.5|89
1643101420000|2022-01-25 09:03:40|14215.7|14213.7|14216.6|14214.6|14219.4|14217.4|14213.9|14211.9|59
1643101430000|2022-01-25 09:03:50|14215.9|14213.9|14213.6|14211.6|14217|14215|14213.6|14211.6|30
1643101440000|2022-01-25 09:04:00|14214.2|14212.2|14211.1|14209.1|14216.4|14214.4|14211.1|14209.1|68
1643101450000|2022-01-25 09:04:10|14211|14209|14220.1|14218.1|14220.1|14218.1|14208.5|14206.5|137
1643101460000|2022-01-25 09:04:20|14220.2|14218.2|14228.6|14226.6|14230.7|14228.7|14220|14218|92
1643101470000|2022-01-25 09:04:30|14228.5|14226.5|14231|14229|14231.9|14229.9|14227.5|14225.5|51
1643101480000|2022-01-25 09:04:40|14231.1|14229.1|14231.1|14229.1|14233.5|14231.5|14229.5|14227.5|63
1643101490000|2022-01-25 09:04:50|14230.9|14228.9|14223.9|14221.9|14231.2|14229.2|14223.2|14221.2|33
1643101500000|2022-01-25 09:05:00|14223.7|14221.7|14221.5|14219.5|14224.4|14222.4|14219.5|14217.5|44
1643101510000|2022-01-25 09:05:10|14221.6|14219.6|14226.9|14224.9|14227.5|14225.5|14220.5|14218.5|29
1643101520000|2022-01-25 09:05:20|14226.4|14224.4|14226.4|14224.4|14226.9|14224.9|14222.7|14220.7|24
1643101530000|2022-01-25 09:05:30|14225.7|14223.7|14229.6|14227.6|14230.2|14228.2|14224.9|14222.9|50
1643101540000|2022-01-25 09:05:40|14229.4|14227.4|14225.6|14223.6|14231.5|14229.5|14225.6|14223.6|34
1643101550000|2022-01-25 09:05:50|14225.5|14223.5|14223.9|14221.9|14225.6|14223.6|14222.1|14220.1|39
1643101560000|2022-01-25 09:06:00|14223.7|14221.7|14224.1|14222.1|14225.6|14223.6|14220|14218|48
1643101570000|2022-01-25 09:06:10|14224.2|14222.2|14231.7|14229.7|14232.9|14230.9|14223.7|14221.7|91
1643101580000|2022-01-25 09:06:20|14232.1|14230.1|14224.2|14222.2|14232.6|14230.6|14224.2|14222.2|64
1643101590000|2022-01-25 09:06:30|14223.2|14221.2|14223.6|14221.6|14225|14223|14221.9|14219.9|26
1643101600000|2022-01-25 09:06:40|14223.4|14221.4|14224.4|14222.4|14225.5|14223.5|14221.6|14219.6|33
1643101610000|2022-01-25 09:06:50|14224.5|14222.5|14230.5|14228.5|14231|14229|14224.4|14222.4|35
1643101620000|2022-01-25 09:07:00|14230.4|14228.4|14238.6|14236.6|14238.9|14236.9|14229.7|14227.7|72
1643101630000|2022-01-25 09:07:10|14238|14236|14236|14234|14240.1|14238.1|14235.9|14233.9|67
1643101640000|2022-01-25 09:07:20|14236.1|14234.1|14236.2|14234.2|14239.9|14237.9|14235.4|14233.4|49
1643101650000|2022-01-25 09:07:30|14235.7|14233.7|14235.9|14233.9|14237.2|14235.2|14233.1|14231.1|52
1643101660000|2022-01-25 09:07:40|14236.7|14234.7|14235.1|14233.1|14236.9|14234.9|14234|14232|36
1643101670000|2022-01-25 09:07:50|14236.4|14234.4|14233.4|14231.4|14236.5|14234.5|14232.4|14230.4|34
1643101680000|2022-01-25 09:08:00|14233.7|14231.7|14240.9|14238.9|14240.9|14238.9|14233|14231|41
1643101690000|2022-01-25 09:08:10|14240.7|14238.7|14249.2|14247.2|14249.2|14247.2|14239.2|14237.2|110
1643101700000|2022-01-25 09:08:20|14249|14247|14241.5|14239.5|14251.5|14249.5|14240.7|14238.7|116
1643101710000|2022-01-25 09:08:30|14241.4|14239.4|14241.9|14239.9|14242.4|14240.4|14237.7|14235.7|37
1643101720000|2022-01-25 09:08:40|14242|14240|14244.9|14242.9|14246.9|14244.9|14241.9|14239.9|59
1643101730000|2022-01-25 09:08:50|14245.2|14243.2|14239.5|14237.5|14246.1|14244.1|14239.5|14237.5|85
1643101740000|2022-01-25 09:09:00|14239.6|14237.6|14238.5|14236.5|14239.6|14237.6|14232.5|14230.5|85
1643101750000|2022-01-25 09:09:10|14238.4|14236.4|14237.1|14235.1|14238.4|14236.4|14234.6|14232.6|45
1643101760000|2022-01-25 09:09:20|14237.5|14235.5|14236.1|14234.1|14238|14236|14234.7|14232.7|58
1643101770000|2022-01-25 09:09:30|14237.2|14235.2|14245.2|14243.2|14245.9|14243.9|14237.2|14235.2|73
1643101780000|2022-01-25 09:09:40|14243.5|14241.5|14247|14245|14247|14245|14242.4|14240.4|27
1643101790000|2022-01-25 09:09:50|14246.9|14244.9|14256.1|14254.1|14256.5|14254.5|14246.7|14244.7|67
1643101800000|2022-01-25 09:10:00|14255.7|14253.7|14260.6|14258.6|14261.1|14259.1|14253|14251|94
1643101810000|2022-01-25 09:10:10|14261|14259|14262|14260|14263.5|14261.5|14257.5|14255.5|48
1643101820000|2022-01-25 09:10:20|14263.2|14261.2|14264.7|14262.7|14266.1|14264.1|14262.2|14260.2|75
1643101830000|2022-01-25 09:10:30|14265.2|14263.2|14256.1|14254.1|14265.7|14263.7|14255.4|14253.4|101
1643101840000|2022-01-25 09:10:40|14256.9|14254.9|14247.7|14245.7|14256.9|14254.9|14245|14243|101
1643101850000|2022-01-25 09:10:50|14247.6|14245.6|14247.6|14245.6|14249.1|14247.1|14245|14243|83
1643101860000|2022-01-25 09:11:00|14247.4|14245.4|14249.4|14247.4|14249.6|14247.6|14245.9|14243.9|51
1643101870000|2022-01-25 09:11:10|14249.2|14247.2|14241.2|14239.2|14249.2|14247.2|14240.7|14238.7|81
1643101880000|2022-01-25 09:11:20|14240.5|14238.5|14234.7|14232.7|14241.5|14239.5|14233.7|14231.7|100
1643101890000|2022-01-25 09:11:30|14234.4|14232.4|14240|14238|14241.2|14239.2|14234.1|14232.1|61
1643101900000|2022-01-25 09:11:40|14239.6|14237.6|14237.6|14235.6|14241.1|14239.1|14235|14233|78
1643101910000|2022-01-25 09:11:50|14238|14236|14236.4|14234.4|14241.4|14239.4|14235.5|14233.5|53
1643101920000|2022-01-25 09:12:00|14236.5|14234.5|14235.2|14233.2|14238|14236|14232.2|14230.2|63
1643101930000|2022-01-25 09:12:10|14235.5|14233.5|14235.2|14233.2|14235.5|14233.5|14233.2|14231.2|15
1643101940000|2022-01-25 09:12:20|14235.4|14233.4|14242.7|14240.7|14243.5|14241.5|14235.2|14233.2|49
1643101950000|2022-01-25 09:12:30|14242.6|14240.6|14249.1|14247.1|14250.9|14248.9|14242.1|14240.1|72
1643101960000|2022-01-25 09:12:40|14249.5|14247.5|14248.5|14246.5|14252.1|14250.1|14248.1|14246.1|30
1643101970000|2022-01-25 09:12:50|14249|14247|14250.2|14248.2|14254.1|14252.1|14248.4|14246.4|43
1643101980000|2022-01-25 09:13:00|14249.9|14247.9|14246.9|14244.9|14249.9|14247.9|14243.6|14241.6|45
1643101990000|2022-01-25 09:13:10|14246.7|14244.7|14248|14246|14250.4|14248.4|14245.5|14243.5|38
1643102000000|2022-01-25 09:13:20|14248.4|14246.4|14252|14250|14252|14250|14246.9|14244.9|23
1643102010000|2022-01-25 09:13:30|14251.9|14249.9|14257|14255|14260.1|14258.1|14251.4|14249.4|104
1643102020000|2022-01-25 09:13:40|14257.1|14255.1|14253.6|14251.6|14260.5|14258.5|14252.4|14250.4|51
1643102030000|2022-01-25 09:13:50|14253.1|14251.1|14250|14248|14254.4|14252.4|14247.2|14245.2|60
1643102040000|2022-01-25 09:14:00|14249.5|14247.5|14244.9|14242.9|14250.5|14248.5|14244.4|14242.4|54
1643102050000|2022-01-25 09:14:10|14246.4|14244.4|14241.1|14239.1|14248.2|14246.2|14241|14239|37
1643102060000|2022-01-25 09:14:20|14241.5|14239.5|14244.6|14242.6|14244.6|14242.6|14240.6|14238.6|48
1643102070000|2022-01-25 09:14:30|14245.7|14243.7|14243.9|14241.9|14247|14245|14243.9|14241.9|29
1643102080000|2022-01-25 09:14:40|14242.2|14240.2|14245.4|14243.4|14246.1|14244.1|14239.9|14237.9|44
1643102090000|2022-01-25 09:14:50|14245.1|14243.1|14244.5|14242.5|14248.5|14246.5|14243.6|14241.6|40
1643102100000|2022-01-25 09:15:00|14244.4|14242.4|14244|14242|14246.1|14244.1|14241.7|14239.7|56
1643102110000|2022-01-25 09:15:10|14243.6|14241.6|14245.6|14243.6|14249|14247|14240.6|14238.6|64
1643102120000|2022-01-25 09:15:20|14244.5|14242.5|14240|14238|14248.5|14246.5|14239.2|14237.2|53
1643102130000|2022-01-25 09:15:30|14240.1|14238.1|14244.6|14242.6|14244.6|14242.6|14239|14237|26
1643102140000|2022-01-25 09:15:40|14244.7|14242.7|14256.9|14254.9|14257.7|14255.7|14243.6|14241.6|87
1643102150000|2022-01-25 09:15:50|14256.4|14254.4|14258.5|14256.5|14259.2|14257.2|14256.4|14254.4|36
1643102160000|2022-01-25 09:16:00|14258.4|14256.4|14255.9|14253.9|14262.4|14260.4|14255.5|14253.5|130
1643102170000|2022-01-25 09:16:10|14257.1|14255.1|14260.5|14258.5|14261.1|14259.1|14255.5|14253.5|42
1643102180000|2022-01-25 09:16:20|14260.4|14258.4|14266.5|14264.5|14267.6|14265.6|14260.4|14258.4|57
1643102190000|2022-01-25 09:16:30|14266.2|14264.2|14262.6|14260.6|14266.5|14264.5|14262.5|14260.5|31
1643102200000|2022-01-25 09:16:40|14263|14261|14264.4|14262.4|14266.9|14264.9|14263|14261|35
1643102210000|2022-01-25 09:16:50|14264.2|14262.2|14267|14265|14267.9|14265.9|14264.1|14262.1|37
1643102220000|2022-01-25 09:17:00|14267.4|14265.4|14270.2|14268.2|14273.2|14271.2|14267.4|14265.4|93
1643102230000|2022-01-25 09:17:10|14270.1|14268.1|14276|14274|14276|14274|14268.7|14266.7|80
1643102240000|2022-01-25 09:17:20|14275.7|14273.7|14273|14271|14277.4|14275.4|14272.1|14270.1|70
1643102250000|2022-01-25 09:17:30|14272.9|14270.9|14268.7|14266.7|14273|14271|14267.7|14265.7|50
1643102260000|2022-01-25 09:17:40|14268.4|14266.4|14269.2|14267.2|14270.5|14268.5|14265.9|14263.9|33
1643102270000|2022-01-25 09:17:50|14269.4|14267.4|14266.1|14264.1|14269.5|14267.5|14266.1|14264.1|21
1643102280000|2022-01-25 09:18:00|14265.7|14263.7|14260.4|14258.4|14265.7|14263.7|14258.4|14256.4|57
1643102290000|2022-01-25 09:18:10|14261|14259|14264.9|14262.9|14266.9|14264.9|14258.7|14256.7|39
1643102300000|2022-01-25 09:18:20|14265.2|14263.2|14259.5|14257.5|14266.4|14264.4|14258.4|14256.4|35
1643102310000|2022-01-25 09:18:30|14258.9|14256.9|14258.6|14256.6|14259.2|14257.2|14256.1|14254.1|56
1643102320000|2022-01-25 09:18:40|14259.1|14257.1|14259.9|14257.9|14262.2|14260.2|14258.9|14256.9|43
1643102330000|2022-01-25 09:18:50|14261.2|14259.2|14260.7|14258.7|14261.2|14259.2|14258.2|14256.2|16
1643102340000|2022-01-25 09:19:00|14260.9|14258.9|14265.2|14263.2|14266.1|14264.1|14260.2|14258.2|39
1643102350000|2022-01-25 09:19:10|14265.4|14263.4|14258.5|14256.5|14265.5|14263.5|14258.5|14256.5|72
1643102360000|2022-01-25 09:19:20|14258|14256|14261.9|14259.9|14262.6|14260.6|14258|14256|24
1643102370000|2022-01-25 09:19:30|14260.6|14258.6|14267.1|14265.1|14267.6|14265.6|14260.6|14258.6|42
1643102380000|2022-01-25 09:19:40|14268.6|14266.6|14269.4|14267.4|14272.1|14270.1|14268.6|14266.6|54
1643102390000|2022-01-25 09:19:50|14269.2|14267.2|14261.7|14259.7|14269.6|14267.6|14261.5|14259.5|35
1643102400000|2022-01-25 09:20:00|14261.9|14259.9|14265|14263|14265|14263|14259.5|14257.5|25
1643102410000|2022-01-25 09:20:10|14264.9|14262.9|14265|14263|14265.6|14263.6|14263.2|14261.2|28
1643102420000|2022-01-25 09:20:20|14265.4|14263.4|14265.9|14263.9|14269.7|14267.7|14265.2|14263.2|31
1643102430000|2022-01-25 09:20:30|14266.2|14264.2|14265.9|14263.9|14269|14267|14264.9|14262.9|62
1643102440000|2022-01-25 09:20:40|14266|14264|14271.1|14269.1|14273.2|14271.2|14266|14264|52
1643102450000|2022-01-25 09:20:50|14271|14269|14275.1|14273.1|14275.2|14273.2|14268.9|14266.9|61
1643102460000|2022-01-25 09:21:00|14275.5|14273.5|14283.7|14281.7|14284.4|14282.4|14275.5|14273.5|112
1643102470000|2022-01-25 09:21:10|14284.1|14282.1|14282.7|14280.7|14288|14286|14280.7|14278.7|82
1643102480000|2022-01-25 09:21:20|14282.9|14280.9|14286.9|14284.9|14287.4|14285.4|14281.1|14279.1|99
1643102490000|2022-01-25 09:21:30|14287|14285|14294.5|14292.5|14294.5|14292.5|14286.2|14284.2|79
1643102500000|2022-01-25 09:21:40|14294|14292|14293|14291|14296.7|14294.7|14289.9|14287.9|125
1643102510000|2022-01-25 09:21:50|14292.9|14290.9|14291.7|14289.7|14295|14293|14289.5|14287.5|59
1643102520000|2022-01-25 09:22:00|14291.6|14289.6|14297|14295|14300|14298|14291.5|14289.5|111
1643102530000|2022-01-25 09:22:10|14296.9|14294.9|14297.4|14295.4|14303|14301|14296|14294|126
1643102540000|2022-01-25 09:22:20|14297.2|14295.2|14296|14294|14298.6|14296.6|14295.9|14293.9|42
1643102550000|2022-01-25 09:22:30|14295.9|14293.9|14293.5|14291.5|14296.5|14294.5|14291.7|14289.7|65
1643102560000|2022-01-25 09:22:40|14293.6|14291.6|14295.2|14293.2|14297.4|14295.4|14293|14291|36
1643102570000|2022-01-25 09:22:50|14295|14293|14296.4|14294.4|14298|14296|14295|14293|113
1643102580000|2022-01-25 09:23:00|14295.7|14293.7|14295.1|14293.1|14299.6|14297.6|14293.4|14291.4|43
1643102590000|2022-01-25 09:23:10|14295|14293|14289.4|14287.4|14295.2|14293.2|14288.9|14286.9|94
1643102600000|2022-01-25 09:23:20|14290.7|14288.7|14290.1|14288.1|14290.9|14288.9|14287.7|14285.7|35
1643102610000|2022-01-25 09:23:30|14289.5|14287.5|14289.6|14287.6|14290.7|14288.7|14288.5|14286.5|27
1643102620000|2022-01-25 09:23:40|14291.2|14289.2|14297.9|14295.9|14297.9|14295.9|14291.2|14289.2|57
1643102630000|2022-01-25 09:23:50|14297.7|14295.7|14300.5|14298.5|14301.6|14299.6|14297.7|14295.7|41
1643102640000|2022-01-25 09:24:00|14300.4|14298.4|14299.6|14297.6|14301.2|14299.2|14297.9|14295.9|46
1643102650000|2022-01-25 09:24:10|14299.7|14297.7|14296.7|14294.7|14300|14298|14295.4|14293.4|40
1643102660000|2022-01-25 09:24:20|14296.9|14294.9|14303.5|14301.5|14303.5|14301.5|14296.9|14294.9|56
1643102670000|2022-01-25 09:24:30|14303.6|14301.6|14308.9|14306.9|14310.7|14308.7|14303.6|14301.6|142
1643102680000|2022-01-25 09:24:40|14309.1|14307.1|14313.5|14311.5|14313.5|14311.5|14309|14307|46
1643102690000|2022-01-25 09:24:50|14313.4|14311.4|14312.1|14310.1|14314|14312|14310.6|14308.6|61
1643102700000|2022-01-25 09:25:00|14311.6|14309.6|14314.5|14312.5|14317.1|14315.1|14310.6|14308.6|174
1643102710000|2022-01-25 09:25:10|14314.7|14312.7|14305.5|14303.5|14314.7|14312.7|14305.2|14303.2|109
1643102720000|2022-01-25 09:25:20|14305.4|14303.4|14307.2|14305.2|14308.9|14306.9|14304.2|14302.2|56
1643102730000|2022-01-25 09:25:30|14307.1|14305.1|14307|14305|14308.9|14306.9|14305.2|14303.2|56
1643102740000|2022-01-25 09:25:40|14306.9|14304.9|14308.4|14306.4|14309.1|14307.1|14306.2|14304.2|22
1643102750000|2022-01-25 09:25:50|14308.2|14306.2|14311.7|14309.7|14313.5|14311.5|14307.6|14305.6|66
1643102760000|2022-01-25 09:26:00|14312.4|14310.4|14309.2|14307.2|14316|14314|14307.7|14305.7|98
1643102770000|2022-01-25 09:26:10|14308.2|14306.2|14322.6|14320.6|14324.6|14322.6|14308.2|14306.2|123
1643102780000|2022-01-25 09:26:20|14323.1|14321.1|14322.2|14320.2|14323.1|14321.1|14319.1|14317.1|75
1643102790000|2022-01-25 09:26:30|14322.1|14320.1|14328|14326|14330.1|14328.1|14322.1|14320.1|72
1643102800000|2022-01-25 09:26:40|14327.9|14325.9|14332.7|14330.7|14332.9|14330.9|14327.4|14325.4|128
1643102810000|2022-01-25 09:26:50|14332.1|14330.1|14327.5|14325.5|14333.2|14331.2|14327.5|14325.5|90
1643102820000|2022-01-25 09:27:00|14327.6|14325.6|14331.5|14329.5|14333.1|14331.1|14327.6|14325.6|95
1643102830000|2022-01-25 09:27:10|14331.9|14329.9|14324.4|14322.4|14332|14330|14323.6|14321.6|105
1643102840000|2022-01-25 09:27:20|14324.2|14322.2|14322.5|14320.5|14324.4|14322.4|14321.5|14319.5|51
1643102850000|2022-01-25 09:27:30|14321.4|14319.4|14324|14322|14324|14322|14318.2|14316.2|69
1643102860000|2022-01-25 09:27:40|14324.1|14322.1|14333.7|14331.7|14337.7|14335.7|14324.1|14322.1|145
1643102870000|2022-01-25 09:27:50|14333.6|14331.6|14327.1|14325.1|14333.6|14331.6|14325.9|14323.9|43
1643102880000|2022-01-25 09:28:00|14326.9|14324.9|14321|14319|14326.9|14324.9|14319.5|14317.5|65
1643102890000|2022-01-25 09:28:10|14321.1|14319.1|14323|14321|14325.2|14323.2|14320.4|14318.4|30
1643102900000|2022-01-25 09:28:20|14323.4|14321.4|14326.6|14324.6|14326.6|14324.6|14322.4|14320.4|28
1643102910000|2022-01-25 09:28:30|14327.1|14325.1|14329.2|14327.2|14330.4|14328.4|14327.1|14325.1|74
1643102920000|2022-01-25 09:28:40|14329.1|14327.1|14333.7|14331.7|14336.6|14334.6|14327.2|14325.2|160
1643102930000|2022-01-25 09:28:50|14333.9|14331.9|14332.5|14330.5|14335.1|14333.1|14332.1|14330.1|42
1643102940000|2022-01-25 09:29:00|14331.2|14329.2|14337.6|14335.6|14340.4|14338.4|14330.7|14328.7|102
1643102950000|2022-01-25 09:29:10|14338|14336|14336|14334|14340.4|14338.4|14335.5|14333.5|121
1643102960000|2022-01-25 09:29:20|14337.2|14335.2|14342.4|14340.4|14342.4|14340.4|14337.1|14335.1|46
1643102970000|2022-01-25 09:29:30|14342.2|14340.2|14341.5|14339.5|14343.9|14341.9|14340.4|14338.4|106
1643102980000|2022-01-25 09:29:40|14341.4|14339.4|14336.7|14334.7|14341.4|14339.4|14336.7|14334.7|48
1643102990000|2022-01-25 09:29:50|14335.4|14333.4|14339.2|14337.2|14340.5|14338.5|14335.4|14333.4|65
1643103000000|2022-01-25 09:30:00|14339.6|14337.6|14344.6|14342.6|14347|14345|14336.4|14334.4|126
1643103010000|2022-01-25 09:30:10|14345.2|14343.2|14336.7|14334.7|14347.4|14345.4|14336.5|14334.5|92
1643103020000|2022-01-25 09:30:20|14336.5|14334.5|14336.4|14334.4|14338|14336|14331.2|14329.2|142
1643103030000|2022-01-25 09:30:30|14336.2|14334.2|14336.5|14334.5|14337.7|14335.7|14334.9|14332.9|58
1643103040000|2022-01-25 09:30:40|14336.6|14334.6|14337.4|14335.4|14340.7|14338.7|14333.6|14331.6|62
1643103050000|2022-01-25 09:30:50|14337.2|14335.2|14339.5|14337.5|14340.9|14338.9|14336|14334|34
1643103060000|2022-01-25 09:31:00|14339.1|14337.1|14338|14336|14340.2|14338.2|14337.2|14335.2|63
1643103070000|2022-01-25 09:31:10|14337.6|14335.6|14342.4|14340.4|14343|14341|14336.5|14334.5|103
1643103080000|2022-01-25 09:31:20|14340.7|14338.7|14338.6|14336.6|14340.7|14338.7|14337.5|14335.5|45
1643103090000|2022-01-25 09:31:30|14338.5|14336.5|14343.9|14341.9|14343.9|14341.9|14336.7|14334.7|97
1643103100000|2022-01-25 09:31:40|14344.4|14342.4|14340.5|14338.5|14346|14344|14340.5|14338.5|71
1643103110000|2022-01-25 09:31:50|14340.4|14338.4|14342.7|14340.7|14342.9|14340.9|14340.4|14338.4|20
1643103120000|2022-01-25 09:32:00|14343.1|14341.1|14337.6|14335.6|14343.4|14341.4|14332.9|14330.9|87
1643103130000|2022-01-25 09:32:10|14337.5|14335.5|14331.9|14329.9|14337.7|14335.7|14331.9|14329.9|61
1643103140000|2022-01-25 09:32:20|14332.2|14330.2|14334.7|14332.7|14335|14333|14332.1|14330.1|23
1643103150000|2022-01-25 09:32:30|14334.9|14332.9|14330|14328|14336.7|14334.7|14329.2|14327.2|52
1643103160000|2022-01-25 09:32:40|14330.2|14328.2|14334.9|14332.9|14334.9|14332.9|14330.2|14328.2|36
1643103170000|2022-01-25 09:32:50|14335.4|14333.4|14329.6|14327.6|14335.4|14333.4|14329.6|14327.6|57
1643103180000|2022-01-25 09:33:00|14330|14328|14335.9|14333.9|14335.9|14333.9|14328.4|14326.4|57
1643103190000|2022-01-25 09:33:10|14335.6|14333.6|14324.4|14322.4|14335.6|14333.6|14322.4|14320.4|105
1643103200000|2022-01-25 09:33:20|14324.2|14322.2|14320.9|14318.9|14325|14323|14320.1|14318.1|32
1643103210000|2022-01-25 09:33:30|14320.7|14318.7|14321.2|14319.2|14322.1|14320.1|14319.7|14317.7|45
1643103220000|2022-01-25 09:33:40|14321.4|14319.4|14327.1|14325.1|14327.7|14325.7|14320.4|14318.4|55
1643103230000|2022-01-25 09:33:50|14327|14325|14323.1|14321.1|14327|14325|14322.7|14320.7|17
1643103240000|2022-01-25 09:34:00|14322.7|14320.7|14323.4|14321.4|14323.4|14321.4|14319.7|14317.7|62
1643103250000|2022-01-25 09:34:10|14323.2|14321.2|14322.6|14320.6|14325.6|14323.6|14321.4|14319.4|21
1643103260000|2022-01-25 09:34:20|14322.9|14320.9|14320|14318|14322.9|14320.9|14320|14318|31
1643103270000|2022-01-25 09:34:30|14318.9|14316.9|14320.5|14318.5|14322.2|14320.2|14317.9|14315.9|59
1643103280000|2022-01-25 09:34:40|14320|14318|14323.9|14321.9|14324.2|14322.2|14318.9|14316.9|19
1643103290000|2022-01-25 09:34:50|14324|14322|14322.6|14320.6|14324.9|14322.9|14321.5|14319.5|62
1643103300000|2022-01-25 09:35:00|14322.5|14320.5|14322.7|14320.7|14326.4|14324.4|14322.5|14320.5|62
1643103310000|2022-01-25 09:35:10|14322.4|14320.4|14323.4|14321.4|14325.2|14323.2|14321.2|14319.2|27
1643103320000|2022-01-25 09:35:20|14323.2|14321.2|14319.9|14317.9|14324.4|14322.4|14316.9|14314.9|60
1643103330000|2022-01-25 09:35:30|14319.2|14317.2|14323.6|14321.6|14324.2|14322.2|14318.6|14316.6|47
1643103340000|2022-01-25 09:35:40|14324.9|14322.9|14325.6|14323.6|14329.6|14327.6|14324.9|14322.9|60
1643103350000|2022-01-25 09:35:50|14325.4|14323.4|14329.6|14327.6|14329.6|14327.6|14324|14322|42
1643103360000|2022-01-25 09:36:00|14330.1|14328.1|14326.2|14324.2|14330.5|14328.5|14325.4|14323.4|64
1643103370000|2022-01-25 09:36:10|14326.1|14324.1|14325.9|14323.9|14328.1|14326.1|14324.9|14322.9|34
1643103380000|2022-01-25 09:36:20|14326|14324|14329.2|14327.2|14330.2|14328.2|14324|14322|28
1643103390000|2022-01-25 09:36:30|14328.2|14326.2|14330.1|14328.1|14331.6|14329.6|14326.7|14324.7|18
1643103400000|2022-01-25 09:36:40|14330.2|14328.2|14332.1|14330.1|14332.6|14330.6|14328.2|14326.2|24
1643103410000|2022-01-25 09:36:50|14331.5|14329.5|14330.2|14328.2|14332.6|14330.6|14330.2|14328.2|22
1643103420000|2022-01-25 09:37:00|14331.4|14329.4|14335|14333|14337.7|14335.7|14330.4|14328.4|102
1643103430000|2022-01-25 09:37:10|14335.4|14333.4|14334.4|14332.4|14337.7|14335.7|14332.7|14330.7|42
1643103440000|2022-01-25 09:37:20|14334.7|14332.7|14334.7|14332.7|14336.6|14334.6|14334.6|14332.6|42
1643103450000|2022-01-25 09:37:30|14334.1|14332.1|14330.1|14328.1|14334.1|14332.1|14328.7|14326.7|52
1643103460000|2022-01-25 09:37:40|14330.5|14328.5|14328.2|14326.2|14331.2|14329.2|14328.2|14326.2|26
1643103470000|2022-01-25 09:37:50|14329.6|14327.6|14327|14325|14329.6|14327.6|14326.5|14324.5|52
1643103480000|2022-01-25 09:38:00|14326.9|14324.9|14325.5|14323.5|14327.9|14325.9|14324.6|14322.6|30
1643103490000|2022-01-25 09:38:10|14325.1|14323.1|14324.4|14322.4|14325.5|14323.5|14323.4|14321.4|24
1643103500000|2022-01-25 09:38:20|14324.5|14322.5|14322.4|14320.4|14324.5|14322.5|14321.4|14319.4|73
1643103510000|2022-01-25 09:38:30|14322.1|14320.1|14328|14326|14328.9|14326.9|14319|14317|97
1643103520000|2022-01-25 09:38:40|14327.4|14325.4|14328.9|14326.9|14330.1|14328.1|14327.2|14325.2|15
1643103530000|2022-01-25 09:38:50|14328.6|14326.6|14331.1|14329.1|14331.1|14329.1|14327.1|14325.1|17
1643103540000|2022-01-25 09:39:00|14330.5|14328.5|14328.1|14326.1|14330.5|14328.5|14326.5|14324.5|21
1643103550000|2022-01-25 09:39:10|14327.4|14325.4|14327.6|14325.6|14329|14327|14326.9|14324.9|28
1643103560000|2022-01-25 09:39:20|14327.5|14325.5|14336.4|14334.4|14336.4|14334.4|14327.5|14325.5|49
1643103570000|2022-01-25 09:39:30|14335.7|14333.7|14340.7|14338.7|14340.9|14338.9|14334.4|14332.4|76
1643103580000|2022-01-25 09:39:40|14341|14339|14335.9|14333.9|14341|14339|14335.7|14333.7|48
1643103590000|2022-01-25 09:39:50|14336|14334|14336.6|14334.6|14338.9|14336.9|14335.5|14333.5|17
1643103600000|2022-01-25 09:40:00|14336.7|14334.7|14333.2|14331.2|14336.9|14334.9|14331|14329|31
1643103610000|2022-01-25 09:40:10|14333.4|14331.4|14331.9|14329.9|14333.5|14331.5|14331.9|14329.9|6
1643103620000|2022-01-25 09:40:20|14331.5|14329.5|14325.1|14323.1|14331.6|14329.6|14325.1|14323.1|22
1643103630000|2022-01-25 09:40:30|14324.1|14322.1|14321.5|14319.5|14324.1|14322.1|14318.2|14316.2|52
1643103640000|2022-01-25 09:40:40|14323|14321|14323|14321|14323.9|14321.9|14320.9|14318.9|35
1643103650000|2022-01-25 09:40:50|14323.1|14321.1|14325.5|14323.5|14327.5|14325.5|14321.7|14319.7|36
1643103660000|2022-01-25 09:41:00|14325.6|14323.6|14330|14328|14331.6|14329.6|14325.6|14323.6|39
1643103670000|2022-01-25 09:41:10|14329.9|14327.9|14335|14333|14335|14333|14329.9|14327.9|42
1643103680000|2022-01-25 09:41:20|14334.9|14332.9|14338.9|14336.9|14339.1|14337.1|14333|14331|51
1643103690000|2022-01-25 09:41:30|14338|14336|14339.1|14337.1|14339.1|14337.1|14334.7|14332.7|140
1643103700000|2022-01-25 09:41:40|14339|14337|14342.7|14340.7|14343.6|14341.6|14338.7|14336.7|84
1643103710000|2022-01-25 09:41:50|14342.4|14340.4|14336|14334|14342.7|14340.7|14335.7|14333.7|57
1643103720000|2022-01-25 09:42:00|14335.4|14333.4|14337.1|14335.1|14337.2|14335.2|14332|14330|78
1643103730000|2022-01-25 09:42:10|14338|14336|14336|14334|14339.6|14337.6|14335.7|14333.7|39
1643103740000|2022-01-25 09:42:20|14335.9|14333.9|14337.9|14335.9|14339.4|14337.4|14333.1|14331.1|83
1643103750000|2022-01-25 09:42:30|14337.5|14335.5|14340.4|14338.4|14340.5|14338.5|14336.5|14334.5|41
1643103760000|2022-01-25 09:42:40|14340.2|14338.2|14326.2|14324.2|14340.2|14338.2|14325.7|14323.7|126
1643103770000|2022-01-25 09:42:50|14326|14324|14327.2|14325.2|14328|14326|14323.5|14321.5|98
1643103780000|2022-01-25 09:43:00|14327.1|14325.1|14327.7|14325.7|14328.9|14326.9|14324.6|14322.6|69
1643103790000|2022-01-25 09:43:10|14327.1|14325.1|14327.1|14325.1|14331.5|14329.5|14326.6|14324.6|85
1643103800000|2022-01-25 09:43:20|14327.2|14325.2|14330.4|14328.4|14331.2|14329.2|14326.7|14324.7|46
1643103810000|2022-01-25 09:43:30|14329.2|14327.2|14335.7|14333.7|14335.9|14333.9|14329.2|14327.2|42
1643103820000|2022-01-25 09:43:40|14335.6|14333.6|14332.4|14330.4|14337|14335|14332.4|14330.4|53
1643103830000|2022-01-25 09:43:50|14334|14332|14336.1|14334.1|14337.1|14335.1|14334|14332|37
1643103840000|2022-01-25 09:44:00|14336.4|14334.4|14335.2|14333.2|14340|14338|14334.7|14332.7|41
1643103850000|2022-01-25 09:44:10|14335.1|14333.1|14334.5|14332.5|14336|14334|14331|14329|70
1643103860000|2022-01-25 09:44:20|14334.1|14332.1|14334.6|14332.6|14334.9|14332.9|14332.6|14330.6|51
1643103870000|2022-01-25 09:44:30|14333.9|14331.9|14330|14328|14335.5|14333.5|14330|14328|73
1643103880000|2022-01-25 09:44:40|14331|14329|14334.4|14332.4|14337.4|14335.4|14331|14329|53
1643103890000|2022-01-25 09:44:50|14335.5|14333.5|14339.9|14337.9|14340.5|14338.5|14335.5|14333.5|41
1643103900000|2022-01-25 09:45:00|14339.7|14337.7|14348.9|14346.9|14349.2|14347.2|14339.7|14337.7|151
1643103910000|2022-01-25 09:45:10|14347.7|14345.7|14358.4|14356.4|14360.7|14358.7|14346.9|14344.9|334
1643103920000|2022-01-25 09:45:20|14358.2|14356.2|14356.7|14354.7|14358.4|14356.4|14352.7|14350.7|129
1643103930000|2022-01-25 09:45:30|14356.6|14354.6|14362.1|14360.1|14362.4|14360.4|14356.2|14354.2|85
1643103940000|2022-01-25 09:45:40|14362.7|14360.7|14360.2|14358.2|14364.4|14362.4|14360|14358|94
1643103950000|2022-01-25 09:45:50|14359.9|14357.9|14358.4|14356.4|14359.9|14357.9|14356.1|14354.1|30
1643103960000|2022-01-25 09:46:00|14359.5|14357.5|14354.9|14352.9|14359.5|14357.5|14352.5|14350.5|54
1643103970000|2022-01-25 09:46:10|14354.7|14352.7|14356.7|14354.7|14361.2|14359.2|14354.6|14352.6|121
1643103980000|2022-01-25 09:46:20|14356.6|14354.6|14355.5|14353.5|14357|14355|14354.1|14352.1|23
1643103990000|2022-01-25 09:46:30|14355.2|14353.2|14353.9|14351.9|14355.2|14353.2|14350.6|14348.6|23
1643104000000|2022-01-25 09:46:40|14353.5|14351.5|14350.7|14348.7|14353.5|14351.5|14349.6|14347.6|32
1643104010000|2022-01-25 09:46:50|14350.9|14348.9|14348.2|14346.2|14350.9|14348.9|14347.9|14345.9|49
1643104020000|2022-01-25 09:47:00|14348.1|14346.1|14353.7|14351.7|14354|14352|14347.5|14345.5|37
1643104030000|2022-01-25 09:47:10|14353|14351|14348.7|14346.7|14353|14351|14348.7|14346.7|10
1643104040000|2022-01-25 09:47:20|14349|14347|14347.6|14345.6|14351.6|14349.6|14345.7|14343.7|40
1643104050000|2022-01-25 09:47:30|14347.5|14345.5|14346.6|14344.6|14347.9|14345.9|14346|14344|28
1643104060000|2022-01-25 09:47:40|14346|14344|14350.6|14348.6|14351.4|14349.4|14346|14344|34
1643104070000|2022-01-25 09:47:50|14350.7|14348.7|14350.7|14348.7|14351.5|14349.5|14349.7|14347.7|5
1643104080000|2022-01-25 09:48:00|14350.5|14348.5|14350|14348|14351|14349|14348|14346|32
1643104090000|2022-01-25 09:48:10|14350.5|14348.5|14354.5|14352.5|14354.7|14352.7|14350.2|14348.2|48
1643104100000|2022-01-25 09:48:20|14353.9|14351.9|14356.6|14354.6|14357|14355|14353.7|14351.7|39
1643104110000|2022-01-25 09:48:30|14356.4|14354.4|14360.4|14358.4|14360.4|14358.4|14354.7|14352.7|33
1643104120000|2022-01-25 09:48:40|14360.2|14358.2|14362.1|14360.1|14362.1|14360.1|14356.5|14354.5|228
1643104130000|2022-01-25 09:48:50|14362|14360|14362.6|14360.6|14364.6|14362.6|14362|14360|24
1643104140000|2022-01-25 09:49:00|14362.1|14360.1|14362|14360|14363.6|14361.6|14358.6|14356.6|45
1643104150000|2022-01-25 09:49:10|14361|14359|14361.7|14359.7|14363.5|14361.5|14360.7|14358.7|23
1643104160000|2022-01-25 09:49:20|14362.4|14360.4|14363.7|14361.7|14364.2|14362.2|14361.7|14359.7|37
1643104170000|2022-01-25 09:49:30|14363.6|14361.6|14362.7|14360.7|14365.6|14363.6|14362.5|14360.5|59
1643104180000|2022-01-25 09:49:40|14362.6|14360.6|14363.1|14361.1|14364.1|14362.1|14360.5|14358.5|68
1643104190000|2022-01-25 09:49:50|14362.9|14360.9|14359.6|14357.6|14363|14361|14359.6|14357.6|17
1643104200000|2022-01-25 09:50:00|14359.4|14357.4|14354.2|14352.2|14359.4|14357.4|14354|14352|46
1643104210000|2022-01-25 09:50:10|14351.9|14349.9|14353.2|14351.2|14353.2|14351.2|14351.1|14349.1|60
1643104220000|2022-01-25 09:50:20|14354.1|14352.1|14357.4|14355.4|14360.9|14358.9|14354.1|14352.1|55
1643104230000|2022-01-25 09:50:30|14358.9|14356.9|14357.6|14355.6|14358.9|14356.9|14353.1|14351.1|40
1643104240000|2022-01-25 09:50:40|14357.5|14355.5|14356.9|14354.9|14357.9|14355.9|14354.6|14352.6|11
1643104250000|2022-01-25 09:50:50|14357.2|14355.2|14363.1|14361.1|14363.1|14361.1|14357.1|14355.1|21
1643104260000|2022-01-25 09:51:00|14363.2|14361.2|14358.4|14356.4|14363.2|14361.2|14358.4|14356.4|28
1643104270000|2022-01-25 09:51:10|14357.2|14355.2|14358.9|14356.9|14360.6|14358.6|14357.2|14355.2|40
1643104280000|2022-01-25 09:51:20|14359.2|14357.2|14362.6|14360.6|14365.6|14363.6|14359|14357|78
1643104290000|2022-01-25 09:51:30|14362.4|14360.4|14358.1|14356.1|14363.1|14361.1|14357.5|14355.5|54
1643104300000|2022-01-25 09:51:40|14358|14356|14361|14359|14361.6|14359.6|14357.2|14355.2|21
1643104310000|2022-01-25 09:51:50|14361.1|14359.1|14363.6|14361.6|14364.1|14362.1|14360|14358|99
1643104320000|2022-01-25 09:52:00|14364.1|14362.1|14357.2|14355.2|14364.6|14362.6|14355.5|14353.5|99
1643104330000|2022-01-25 09:52:10|14355.5|14353.5|14359.1|14357.1|14359.1|14357.1|14355|14353|29
1643104340000|2022-01-25 09:52:20|14359.7|14357.7|14362.1|14360.1|14362.9|14360.9|14357.2|14355.2|17
1643104350000|2022-01-25 09:52:30|14362.2|14360.2|14364.2|14362.2|14364.5|14362.5|14362|14360|38
1643104360000|2022-01-25 09:52:40|14364.4|14362.4|14364|14362|14364.6|14362.6|14363.5|14361.5|19
1643104370000|2022-01-25 09:52:50|14364.1|14362.1|14373.9|14371.9|14375.4|14373.4|14363.7|14361.7|239
1643104380000|2022-01-25 09:53:00|14373.7|14371.7|14368.7|14366.7|14373.7|14371.7|14366.7|14364.7|74
1643104390000|2022-01-25 09:53:10|14368.6|14366.6|14364.9|14362.9|14368.7|14366.7|14363.5|14361.5|66
1643104400000|2022-01-25 09:53:20|14364.4|14362.4|14367.6|14365.6|14368.9|14366.9|14363.5|14361.5|42
1643104410000|2022-01-25 09:53:30|14368|14366|14368|14366|14371.2|14369.2|14368|14366|43
1643104420000|2022-01-25 09:53:40|14367.9|14365.9|14372.5|14370.5|14372.9|14370.9|14367.7|14365.7|83
1643104430000|2022-01-25 09:53:50|14372.4|14370.4|14371.9|14369.9|14374.5|14372.5|14371.2|14369.2|102
1643104440000|2022-01-25 09:54:00|14371.7|14369.7|14373.2|14371.2|14374|14372|14369.5|14367.5|34
1643104450000|2022-01-25 09:54:10|14373.7|14371.7|14371.7|14369.7|14373.7|14371.7|14371.4|14369.4|24
1643104460000|2022-01-25 09:54:20|14372|14370|14372.4|14370.4|14373.5|14371.5|14369.7|14367.7|29
1643104470000|2022-01-25 09:54:30|14372.5|14370.5|14370.5|14368.5|14372.5|14370.5|14369.9|14367.9|8
1643104480000|2022-01-25 09:54:40|14370.6|14368.6|14368.7|14366.7|14370.7|14368.7|14367.2|14365.2|35
1643104490000|2022-01-25 09:54:50|14368.6|14366.6|14373.4|14371.4|14373.5|14371.5|14367.9|14365.9|27
1643104500000|2022-01-25 09:55:00|14373.5|14371.5|14375.9|14373.9|14376.5|14374.5|14371.5|14369.5|93
1643104510000|2022-01-25 09:55:10|14376.2|14374.2|14372.9|14370.9|14376.6|14374.6|14372.7|14370.7|64
1643104520000|2022-01-25 09:55:20|14372.7|14370.7|14379.1|14377.1|14379.4|14377.4|14371.4|14369.4|82
1643104530000|2022-01-25 09:55:30|14378.9|14376.9|14385.1|14383.1|14385.5|14383.5|14378.9|14376.9|145
1643104540000|2022-01-25 09:55:40|14385|14383|14387.6|14385.6|14387.7|14385.7|14382.9|14380.9|116
1643104550000|2022-01-25 09:55:50|14387.4|14385.4|14388.1|14386.1|14388.5|14386.5|14385.9|14383.9|80
1643104560000|2022-01-25 09:56:00|14387.5|14385.5|14385.5|14383.5|14391.6|14389.6|14385.4|14383.4|153
1643104570000|2022-01-25 09:56:10|14384.4|14382.4|14389.1|14387.1|14389.2|14387.2|14382.4|14380.4|108
1643104580000|2022-01-25 09:56:20|14389|14387|14387|14385|14390.4|14388.4|14386.6|14384.6|40
1643104590000|2022-01-25 09:56:30|14386.1|14384.1|14382.2|14380.2|14386.2|14384.2|14381.4|14379.4|60
1643104600000|2022-01-25 09:56:40|14381.9|14379.9|14379.6|14377.6|14382.2|14380.2|14379.6|14377.6|82
1643104610000|2022-01-25 09:56:50|14379.9|14377.9|14380.7|14378.7|14381.6|14379.6|14379.1|14377.1|35
1643104620000|2022-01-25 09:57:00|14381.5|14379.5|14388.6|14386.6|14389.2|14387.2|14381.5|14379.5|54
1643104630000|2022-01-25 09:57:10|14387.7|14385.7|14391|14389|14391.2|14389.2|14387.2|14385.2|69
1643104640000|2022-01-25 09:57:20|14391.4|14389.4|14389.1|14387.1|14391.4|14389.4|14387.4|14385.4|36
1643104650000|2022-01-25 09:57:30|14388.9|14386.9|14383.7|14381.7|14389.9|14387.9|14383.7|14381.7|45
1643104660000|2022-01-25 09:57:40|14383.9|14381.9|14384.7|14382.7|14385.1|14383.1|14383.5|14381.5|23
1643104670000|2022-01-25 09:57:50|14384.6|14382.6|14384.4|14382.4|14384.7|14382.7|14383|14381|27
1643104680000|2022-01-25 09:58:00|14385.2|14383.2|14390.6|14388.6|14391.4|14389.4|14384.5|14382.5|49
1643104690000|2022-01-25 09:58:10|14390.1|14388.1|14390.6|14388.6|14391.4|14389.4|14388.9|14386.9|47
1643104700000|2022-01-25 09:58:20|14389|14387|14393.1|14391.1|14393.1|14391.1|14388.5|14386.5|43
1643104710000|2022-01-25 09:58:30|14393|14391|14388.7|14386.7|14393.2|14391.2|14388.5|14386.5|70
1643104720000|2022-01-25 09:58:40|14388.6|14386.6|14379.1|14377.1|14388.9|14386.9|14379.1|14377.1|74
1643104730000|2022-01-25 09:58:50|14378.9|14376.9|14370.9|14368.9|14378.9|14376.9|14370.9|14368.9|101
1643104740000|2022-01-25 09:59:00|14370.7|14368.7|14364|14362|14370.7|14368.7|14364|14362|107
1643104750000|2022-01-25 09:59:10|14364.5|14362.5|14362.2|14360.2|14366.9|14364.9|14362.2|14360.2|105
1643104760000|2022-01-25 09:59:20|14362.1|14360.1|14363|14361|14366.1|14364.1|14359.2|14357.2|136
1643104770000|2022-01-25 09:59:30|14363.1|14361.1|14362.5|14360.5|14364.5|14362.5|14362|14360|29
1643104780000|2022-01-25 09:59:40|14362.6|14360.6|14362.7|14360.7|14364.6|14362.6|14361.9|14359.9|40
1643104790000|2022-01-25 09:59:50|14362.9|14360.9|14363.2|14361.2|14364.2|14362.2|14362.4|14360.4|24
1643104800000|2022-01-25 10:00:00|14366.2|14364.2|14365.2|14363.2|14366.2|14364.2|14359.2|14357.2|125
1643104810000|2022-01-25 10:00:10|14364.7|14362.7|14361.1|14359.1|14367|14365|14360.4|14358.4|79
1643104820000|2022-01-25 10:00:20|14361.2|14359.2|14362.4|14360.4|14363.4|14361.4|14360.9|14358.9|41
1643104830000|2022-01-25 10:00:30|14362.5|14360.5|14366.9|14364.9|14366.9|14364.9|14361.6|14359.6|38
1643104840000|2022-01-25 10:00:40|14367.4|14365.4|14370.2|14368.2|14370.4|14368.4|14365|14363|80
1643104850000|2022-01-25 10:00:50|14370.1|14368.1|14373|14371|14373.7|14371.7|14369.1|14367.1|60
1643104860000|2022-01-25 10:01:00|14372.9|14370.9|14367.5|14365.5|14372.9|14370.9|14366.9|14364.9|56
1643104870000|2022-01-25 10:01:10|14366.9|14364.9|14365.9|14363.9|14367.9|14365.9|14363.5|14361.5|74
1643104880000|2022-01-25 10:01:20|14365.5|14363.5|14364.2|14362.2|14365.5|14363.5|14363.6|14361.6|62
1643104890000|2022-01-25 10:01:30|14364.1|14362.1|14369.2|14367.2|14371.1|14369.1|14363.4|14361.4|50
1643104900000|2022-01-25 10:01:40|14369.4|14367.4|14370.7|14368.7|14373.2|14371.2|14368.2|14366.2|33
1643104910000|2022-01-25 10:01:50|14370.9|14368.9|14366.2|14364.2|14371.5|14369.5|14365.4|14363.4|42
1643104920000|2022-01-25 10:02:00|14366.4|14364.4|14363.6|14361.6|14367.7|14365.7|14363.2|14361.2|30
1643104930000|2022-01-25 10:02:10|14364|14362|14361.9|14359.9|14366.2|14364.2|14360.9|14358.9|57
1643104940000|2022-01-25 10:02:20|14361.7|14359.7|14359.4|14357.4|14361.7|14359.7|14356.7|14354.7|86
1643104950000|2022-01-25 10:02:30|14359.7|14357.7|14356.4|14354.4|14360.1|14358.1|14354|14352|93
1643104960000|2022-01-25 10:02:40|14356.5|14354.5|14361.1|14359.1|14361.1|14359.1|14356.4|14354.4|44
1643104970000|2022-01-25 10:02:50|14360.6|14358.6|14362.2|14360.2|14362.9|14360.9|14359.5|14357.5|48
1643104980000|2022-01-25 10:03:00|14362.1|14360.1|14361.6|14359.6|14362.4|14360.4|14359.1|14357.1|50
1643104990000|2022-01-25 10:03:10|14361.5|14359.5|14358|14356|14363.2|14361.2|14358|14356|65
1643105000000|2022-01-25 10:03:20|14357.9|14355.9|14356|14354|14358|14356|14355.5|14353.5|39
1643105010000|2022-01-25 10:03:30|14356.1|14354.1|14352.4|14350.4|14356.7|14354.7|14351.9|14349.9|60
1643105020000|2022-01-25 10:03:40|14353.1|14351.1|14351.4|14349.4|14353.1|14351.1|14350.7|14348.7|49
1643105030000|2022-01-25 10:03:50|14351.1|14349.1|14354.4|14352.4|14357.9|14355.9|14351.1|14349.1|97
1643105040000|2022-01-25 10:04:00|14354.2|14352.2|14358.2|14356.2|14359.2|14357.2|14354.2|14352.2|59
1643105050000|2022-01-25 10:04:10|14358.4|14356.4|14354.6|14352.6|14359|14357|14353.6|14351.6|55
1643105060000|2022-01-25 10:04:20|14354.5|14352.5|14353.1|14351.1|14354.7|14352.7|14353|14351|22
1643105070000|2022-01-25 10:04:30|14353|14351|14347.1|14345.1|14353|14351|14345.2|14343.2|72
1643105080000|2022-01-25 10:04:40|14346.7|14344.7|14350.7|14348.7|14351.9|14349.9|14346.7|14344.7|54
1643105090000|2022-01-25 10:04:50|14350.6|14348.6|14353.7|14351.7|14355.6|14353.6|14349.9|14347.9|24
1643105100000|2022-01-25 10:05:00|14353.9|14351.9|14352|14350|14356.2|14354.2|14352|14350|52
1643105110000|2022-01-25 10:05:10|14351.9|14349.9|14346.4|14344.4|14353.4|14351.4|14345.6|14343.6|66
1643105120000|2022-01-25 10:05:20|14346.5|14344.5|14340.2|14338.2|14346.5|14344.5|14336.6|14334.6|300
1643105130000|2022-01-25 10:05:30|14340.7|14338.7|14342.7|14340.7|14345.5|14343.5|14340.7|14338.7|65
1643105140000|2022-01-25 10:05:40|14342.6|14340.6|14343.9|14341.9|14344|14342|14342.4|14340.4|59
1643105150000|2022-01-25 10:05:50|14344|14342|14347.6|14345.6|14351.1|14349.1|14344|14342|55
1643105160000|2022-01-25 10:06:00|14347.2|14345.2|14349.9|14347.9|14353.5|14351.5|14347.2|14345.2|57
1643105170000|2022-01-25 10:06:10|14348.7|14346.7|14351.7|14349.7|14352.1|14350.1|14348.6|14346.6|27
1643105180000|2022-01-25 10:06:20|14352.4|14350.4|14349.6|14347.6|14355.2|14353.2|14349.2|14347.2|117
1643105190000|2022-01-25 10:06:30|14349.9|14347.9|14348.6|14346.6|14350|14348|14347.1|14345.1|35
1643105200000|2022-01-25 10:06:40|14348.4|14346.4|14356.7|14354.7|14356.7|14354.7|14347.5|14345.5|52
1643105210000|2022-01-25 10:06:50|14356.5|14354.5|14356.2|14354.2|14358.6|14356.6|14355.7|14353.7|57
1643105220000|2022-01-25 10:07:00|14356|14354|14358.2|14356.2|14358.6|14356.6|14355.9|14353.9|34
1643105230000|2022-01-25 10:07:10|14358.4|14356.4|14360.6|14358.6|14363.1|14361.1|14358.4|14356.4|48
1643105240000|2022-01-25 10:07:20|14360.7|14358.7|14363.9|14361.9|14367.7|14365.7|14360.6|14358.6|279
1643105250000|2022-01-25 10:07:30|14363.4|14361.4|14366.9|14364.9|14367.1|14365.1|14363.4|14361.4|20
1643105260000|2022-01-25 10:07:40|14366.6|14364.6|14368.6|14366.6|14369.1|14367.1|14366.5|14364.5|26
1643105270000|2022-01-25 10:07:50|14368.5|14366.5|14376.5|14374.5|14377|14375|14368.5|14366.5|52
1643105280000|2022-01-25 10:08:00|14376|14374|14378.4|14376.4|14379|14377|14376|14374|63
1643105290000|2022-01-25 10:08:10|14378.5|14376.5|14379.2|14377.2|14380.6|14378.6|14377|14375|90
1643105300000|2022-01-25 10:08:20|14379.7|14377.7|14384.2|14382.2|14385|14383|14379.7|14377.7|63
1643105310000|2022-01-25 10:08:30|14383.9|14381.9|14381.7|14379.7|14384.4|14382.4|14380.5|14378.5|34
1643105320000|2022-01-25 10:08:40|14381.6|14379.6|14381.1|14379.1|14382.9|14380.9|14379|14377|52
1643105330000|2022-01-25 10:08:50|14381.2|14379.2|14376|14374|14381.4|14379.4|14375.9|14373.9|34
1643105340000|2022-01-25 10:09:00|14373.7|14371.7|14371.4|14369.4|14375.2|14373.2|14369.4|14367.4|65
1643105350000|2022-01-25 10:09:10|14371|14369|14367.7|14365.7|14371.2|14369.2|14367.7|14365.7|28
1643105360000|2022-01-25 10:09:20|14367.5|14365.5|14372.6|14370.6|14374.7|14372.7|14361|14359|321
1643105370000|2022-01-25 10:09:30|14372.7|14370.7|14376.7|14374.7|14379.9|14377.9|14371.5|14369.5|136
1643105380000|2022-01-25 10:09:40|14376.6|14374.6|14367.5|14365.5|14376.6|14374.6|14367.5|14365.5|73
1643105390000|2022-01-25 10:09:50|14366.6|14364.6|14361.9|14359.9|14367|14365|14361.6|14359.6|58
1643105400000|2022-01-25 10:10:00|14361.5|14359.5|14358.6|14356.6|14362.7|14360.7|14358.4|14356.4|84
1643105410000|2022-01-25 10:10:10|14359|14357|14362.7|14360.7|14367.2|14365.2|14359|14357|68
1643105420000|2022-01-25 10:10:20|14362.4|14360.4|14365.6|14363.6|14367.4|14365.4|14361.5|14359.5|22
1643105430000|2022-01-25 10:10:30|14365.4|14363.4|14364.6|14362.6|14365.6|14363.6|14362.4|14360.4|12
1643105440000|2022-01-25 10:10:40|14362.7|14360.7|14363.9|14361.9|14365|14363|14362.6|14360.6|31
1643105450000|2022-01-25 10:10:50|14364|14362|14367|14365|14367.5|14365.5|14363.5|14361.5|39
1643105460000|2022-01-25 10:11:00|14366.4|14364.4|14363.4|14361.4|14368.2|14366.2|14359.1|14357.1|54
1643105470000|2022-01-25 10:11:10|14362.7|14360.7|14365.2|14363.2|14367.7|14365.7|14362.6|14360.6|52
1643105480000|2022-01-25 10:11:20|14365.4|14363.4|14366.5|14364.5|14368.7|14366.7|14364.2|14362.2|58
1643105490000|2022-01-25 10:11:30|14366.4|14364.4|14369|14367|14371.5|14369.5|14366.4|14364.4|64
1643105500000|2022-01-25 10:11:40|14368.6|14366.6|14365.9|14363.9|14369.5|14367.5|14364.1|14362.1|35
1643105510000|2022-01-25 10:11:50|14365.7|14363.7|14364.1|14362.1|14366.4|14364.4|14362.4|14360.4|12
1643105520000|2022-01-25 10:12:00|14363.9|14361.9|14368.7|14366.7|14371.2|14369.2|14363.9|14361.9|28
1643105530000|2022-01-25 10:12:10|14368.1|14366.1|14366.9|14364.9|14370.4|14368.4|14366.9|14364.9|15
1643105540000|2022-01-25 10:12:20|14367.1|14365.1|14364.5|14362.5|14367.1|14365.1|14363.9|14361.9|33
1643105550000|2022-01-25 10:12:30|14364.4|14362.4|14363|14361|14365.9|14363.9|14362.7|14360.7|33
1643105560000|2022-01-25 10:12:40|14362.7|14360.7|14361|14359|14362.7|14360.7|14358.9|14356.9|28
1643105570000|2022-01-25 10:12:50|14359.9|14357.9|14360.6|14358.6|14360.9|14358.9|14358.4|14356.4|24
1643105580000|2022-01-25 10:13:00|14361|14359|14362.1|14360.1|14362.1|14360.1|14359.1|14357.1|50
1643105590000|2022-01-25 10:13:10|14362|14360|14366.9|14364.9|14366.9|14364.9|14362|14360|37
1643105600000|2022-01-25 10:13:20|14366|14364|14366.7|14364.7|14367.2|14365.2|14363.5|14361.5|71
1643105610000|2022-01-25 10:13:30|14367.5|14365.5|14372|14370|14373|14371|14367.5|14365.5|56
1643105620000|2022-01-25 10:13:40|14371.9|14369.9|14369.1|14367.1|14372.2|14370.2|14368.9|14366.9|36
1643105630000|2022-01-25 10:13:50|14368.4|14366.4|14369.5|14367.5|14370.4|14368.4|14365.6|14363.6|43
1643105640000|2022-01-25 10:14:00|14368.7|14366.7|14375|14373|14377|14375|14367.2|14365.2|72
1643105650000|2022-01-25 10:14:10|14375.6|14373.6|14374.1|14372.1|14376.9|14374.9|14374.1|14372.1|46
1643105660000|2022-01-25 10:14:20|14374.2|14372.2|14378|14376|14378.4|14376.4|14373.6|14371.6|49
1643105670000|2022-01-25 10:14:30|14376.9|14374.9|14377.5|14375.5|14377.9|14375.9|14374.7|14372.7|46
1643105680000|2022-01-25 10:14:40|14377.4|14375.4|14376|14374|14377.6|14375.6|14374.9|14372.9|9
1643105690000|2022-01-25 10:14:50|14376.1|14374.1|14377.1|14375.1|14377.1|14375.1|14375.5|14373.5|24
1643105700000|2022-01-25 10:15:00|14376.7|14374.7|14375.2|14373.2|14377.1|14375.1|14373.1|14371.1|74
1643105710000|2022-01-25 10:15:10|14375.1|14373.1|14373.6|14371.6|14375.1|14373.1|14373|14371|12
1643105720000|2022-01-25 10:15:20|14373.7|14371.7|14375.9|14373.9|14377.4|14375.4|14373.6|14371.6|45
1643105730000|2022-01-25 10:15:30|14376|14374|14372.6|14370.6|14376.7|14374.7|14372.2|14370.2|52
1643105740000|2022-01-25 10:15:40|14373.4|14371.4|14375.7|14373.7|14376|14374|14373.4|14371.4|12
1643105750000|2022-01-25 10:15:50|14375.4|14373.4|14370.7|14368.7|14375.4|14373.4|14366.6|14364.6|80
1643105760000|2022-01-25 10:16:00|14370.4|14368.4|14374.1|14372.1|14374.4|14372.4|14367.9|14365.9|32
1643105770000|2022-01-25 10:16:10|14374|14372|14373.7|14371.7|14375.7|14373.7|14373.4|14371.4|27
1643105780000|2022-01-25 10:16:20|14373.6|14371.6|14369.9|14367.9|14376.9|14374.9|14369.7|14367.7|27
1643105790000|2022-01-25 10:16:30|14370|14368|14371.1|14369.1|14371.1|14369.1|14369.1|14367.1|33
1643105800000|2022-01-25 10:16:40|14371.9|14369.9|14373.7|14371.7|14374.9|14372.9|14371.9|14369.9|18
1643105810000|2022-01-25 10:16:50|14373.9|14371.9|14373.7|14371.7|14374.4|14372.4|14373.6|14371.6|10
1643105820000|2022-01-25 10:17:00|14371.4|14369.4|14374.6|14372.6|14375.5|14373.5|14371.4|14369.4|48
1643105830000|2022-01-25 10:17:10|14374.5|14372.5|14375|14373|14378.2|14376.2|14373|14371|38
1643105840000|2022-01-25 10:17:20|14375.1|14373.1|14379.1|14377.1|14379.1|14377.1|14374.2|14372.2|33
1643105850000|2022-01-25 10:17:30|14378.7|14376.7|14376.6|14374.6|14379.7|14377.7|14376.4|14374.4|44
1643105860000|2022-01-25 10:17:40|14376.2|14374.2|14376.7|14374.7|14377|14375|14374.5|14372.5|51
1643105870000|2022-01-25 10:17:50|14376.5|14374.5|14373.1|14371.1|14376.5|14374.5|14372.9|14370.9|29
1643105880000|2022-01-25 10:18:00|14373.2|14371.2|14367.9|14365.9|14373.2|14371.2|14367.2|14365.2|52
1643105890000|2022-01-25 10:18:10|14367.2|14365.2|14366.2|14364.2|14367.6|14365.6|14362.5|14360.5|75
1643105900000|2022-01-25 10:18:20|14365.9|14363.9|14370|14368|14370.7|14368.7|14365.5|14363.5|38
1643105910000|2022-01-25 10:18:30|14369.9|14367.9|14378.4|14376.4|14378.4|14376.4|14369.9|14367.9|54
1643105920000|2022-01-25 10:18:40|14378.5|14376.5|14380.5|14378.5|14384.2|14382.2|14378.5|14376.5|87
1643105930000|2022-01-25 10:18:50|14380.1|14378.1|14382.5|14380.5|14384.7|14382.7|14380.1|14378.1|41
1643105940000|2022-01-25 10:19:00|14381.9|14379.9|14382.2|14380.2|14384.1|14382.1|14380.2|14378.2|49
1643105950000|2022-01-25 10:19:10|14382.1|14380.1|14383.5|14381.5|14386.7|14384.7|14381|14379|71
1643105960000|2022-01-25 10:19:20|14383.9|14381.9|14382.7|14380.7|14383.9|14381.9|14380.6|14378.6|29
1643105970000|2022-01-25 10:19:30|14384.2|14382.2|14385.4|14383.4|14387.1|14385.1|14383.6|14381.6|42
1643105980000|2022-01-25 10:19:40|14385.5|14383.5|14382.2|14380.2|14385.5|14383.5|14382.2|14380.2|30
1643105990000|2022-01-25 10:19:50|14382.4|14380.4|14380.6|14378.6|14382.7|14380.7|14379.9|14377.9|22
1643106000000|2022-01-25 10:20:00|14380.5|14378.5|14381.2|14379.2|14381.9|14379.9|14377.2|14375.2|25
1643106010000|2022-01-25 10:20:10|14380.9|14378.9|14383.1|14381.1|14383.6|14381.6|14380.5|14378.5|16
1643106020000|2022-01-25 10:20:20|14383|14381|14382.4|14380.4|14383.1|14381.1|14379.1|14377.1|23
1643106030000|2022-01-25 10:20:30|14381.7|14379.7|14381.9|14379.9|14383.1|14381.1|14380.7|14378.7|22
1643106040000|2022-01-25 10:20:40|14381.7|14379.7|14376|14374|14385.5|14383.5|14373.7|14371.7|327
1643106050000|2022-01-25 10:20:50|14375.9|14373.9|14376.4|14374.4|14377.2|14375.2|14372.5|14370.5|79
1643106060000|2022-01-25 10:21:00|14375.7|14373.7|14381.7|14379.7|14381.7|14379.7|14375.1|14373.1|59
1643106070000|2022-01-25 10:21:10|14382.2|14380.2|14379.6|14377.6|14383|14381|14378.5|14376.5|27
1643106080000|2022-01-25 10:21:20|14379.5|14377.5|14379.4|14377.4|14382.1|14380.1|14378.4|14376.4|49
1643106090000|2022-01-25 10:21:30|14379.6|14377.6|14378.5|14376.5|14381.4|14379.4|14378.5|14376.5|3
1643106100000|2022-01-25 10:21:40|14377.7|14375.7|14372.1|14370.1|14380.1|14378.1|14368.6|14366.6|164
1643106110000|2022-01-25 10:21:50|14372.6|14370.6|14371.5|14369.5|14373.2|14371.2|14371.2|14369.2|43
1643106120000|2022-01-25 10:22:00|14372.4|14370.4|14369.7|14367.7|14373|14371|14369.7|14367.7|48
1643106130000|2022-01-25 10:22:10|14368.4|14366.4|14364.9|14362.9|14368.4|14366.4|14364.2|14362.2|65
1643106140000|2022-01-25 10:22:20|14364.4|14362.4|14367.7|14365.7|14368|14366|14361.5|14359.5|58
1643106150000|2022-01-25 10:22:30|14367.2|14365.2|14365.6|14363.6|14367.2|14365.2|14364.5|14362.5|23
1643106160000|2022-01-25 10:22:40|14365.7|14363.7|14362.1|14360.1|14366.2|14364.2|14360.9|14358.9|28
1643106170000|2022-01-25 10:22:50|14362|14360|14360.4|14358.4|14362|14360|14359.7|14357.7|59
1643106180000|2022-01-25 10:23:00|14360.5|14358.5|14365.6|14363.6|14365.6|14363.6|14359.9|14357.9|44
1643106190000|2022-01-25 10:23:10|14366|14364|14373.9|14371.9|14374|14372|14366|14364|46
1643106200000|2022-01-25 10:23:20|14375.6|14373.6|14375.7|14373.7|14377|14375|14375.6|14373.6|54
1643106210000|2022-01-25 10:23:30|14375.2|14373.2|14376|14374|14379.4|14377.4|14375.2|14373.2|50
1643106220000|2022-01-25 10:23:40|14375.6|14373.6|14380.9|14378.9|14380.9|14378.9|14375.6|14373.6|25
1643106230000|2022-01-25 10:23:50|14381.5|14379.5|14379.1|14377.1|14382|14380|14378.7|14376.7|39
1643106240000|2022-01-25 10:24:00|14379.5|14377.5|14376.1|14374.1|14380.4|14378.4|14376.1|14374.1|34
1643106250000|2022-01-25 10:24:10|14376|14374|14372|14370|14376|14374|14371.1|14369.1|41
1643106260000|2022-01-25 10:24:20|14371.9|14369.9|14367.4|14365.4|14372|14370|14366.4|14364.4|39
1643106270000|2022-01-25 10:24:30|14367.5|14365.5|14367|14365|14368.7|14366.7|14365.7|14363.7|21
1643106280000|2022-01-25 10:24:40|14366.9|14364.9|14368.9|14366.9|14370.5|14368.5|14366|14364|29
1643106290000|2022-01-25 10:24:50|14368.4|14366.4|14365.6|14363.6|14368.5|14366.5|14365.6|14363.6|23
1643106300000|2022-01-25 10:25:00|14365.5|14363.5|14365.4|14363.4|14365.7|14363.7|14363.6|14361.6|20
1643106310000|2022-01-25 10:25:10|14365.2|14363.2|14360.6|14358.6|14365.2|14363.2|14358.4|14356.4|40
1643106320000|2022-01-25 10:25:20|14360.5|14358.5|14360.4|14358.4|14360.9|14358.9|14357.9|14355.9|43
1643106330000|2022-01-25 10:25:30|14360|14358|14361.6|14359.6|14363|14361|14359.9|14357.9|37
1643106340000|2022-01-25 10:25:40|14361.7|14359.7|14363.4|14361.4|14364.7|14362.7|14361.4|14359.4|41
1643106350000|2022-01-25 10:25:50|14363.2|14361.2|14364|14362|14364|14362|14362.4|14360.4|7
1643106360000|2022-01-25 10:26:00|14364.1|14362.1|14361.6|14359.6|14367.1|14365.1|14361.6|14359.6|70
1643106370000|2022-01-25 10:26:10|14361.5|14359.5|14361.9|14359.9|14362.4|14360.4|14359.2|14357.2|26
1643106380000|2022-01-25 10:26:20|14362.2|14360.2|14363.9|14361.9|14366.6|14364.6|14362.2|14360.2|18
1643106390000|2022-01-25 10:26:30|14364.2|14362.2|14371.4|14369.4|14371.9|14369.9|14364.2|14362.2|92
1643106400000|2022-01-25 10:26:40|14371.5|14369.5|14366.7|14364.7|14376|14374|14366.7|14364.7|152
1643106410000|2022-01-25 10:26:50|14366.5|14364.5|14368.6|14366.6|14369.7|14367.7|14365.9|14363.9|17
1643106420000|2022-01-25 10:27:00|14366.9|14364.9|14364.5|14362.5|14367.5|14365.5|14363.1|14361.1|25
1643106430000|2022-01-25 10:27:10|14364.4|14362.4|14359.4|14357.4|14364.5|14362.5|14359.4|14357.4|29
1643106440000|2022-01-25 10:27:20|14359.2|14357.2|14359.2|14357.2|14359.5|14357.5|14356.1|14354.1|37
1643106450000|2022-01-25 10:27:30|14359.4|14357.4|14359.6|14357.6|14361.7|14359.7|14358.5|14356.5|20
1643106460000|2022-01-25 10:27:40|14359.7|14357.7|14363|14361|14363|14361|14359.7|14357.7|13
1643106470000|2022-01-25 10:27:50|14362.1|14360.1|14361.7|14359.7|14363|14361|14361.2|14359.2|26
1643106480000|2022-01-25 10:28:00|14361.4|14359.4|14366.4|14364.4|14367.9|14365.9|14361.1|14359.1|31
1643106490000|2022-01-25 10:28:10|14366.2|14364.2|14361|14359|14366.6|14364.6|14360.6|14358.6|50
1643106500000|2022-01-25 10:28:20|14360.9|14358.9|14360.6|14358.6|14360.9|14358.9|14359.2|14357.2|25
1643106510000|2022-01-25 10:28:30|14361.5|14359.5|14361.5|14359.5|14362.9|14360.9|14360.5|14358.5|33
1643106520000|2022-01-25 10:28:40|14361.6|14359.6|14358.6|14356.6|14362|14360|14358.6|14356.6|16
1643106530000|2022-01-25 10:28:50|14358.5|14356.5|14357.4|14355.4|14359.5|14357.5|14357.4|14355.4|20
1643106540000|2022-01-25 10:29:00|14357.5|14355.5|14357.6|14355.6|14359.2|14357.2|14357.2|14355.2|17
1643106550000|2022-01-25 10:29:10|14357.4|14355.4|14357.7|14355.7|14358.1|14356.1|14357|14355|117
1643106560000|2022-01-25 10:29:20|14357.9|14355.9|14356.6|14354.6|14358.1|14356.1|14353.1|14351.1|152
1643106570000|2022-01-25 10:29:30|14356.7|14354.7|14354.9|14352.9|14357.2|14355.2|14354.9|14352.9|25
1643106580000|2022-01-25 10:29:40|14354.2|14352.2|14363.6|14361.6|14363.6|14361.6|14354.2|14352.2|31
1643106590000|2022-01-25 10:29:50|14363.7|14361.7|14364|14362|14364.5|14362.5|14361.9|14359.9|21
1643106600000|2022-01-25 10:30:00|14364.6|14362.6|14371.4|14369.4|14371.7|14369.7|14364.6|14362.6|99
1643106610000|2022-01-25 10:30:10|14371.2|14369.2|14364.4|14362.4|14371.2|14369.2|14363.4|14361.4|47
1643106620000|2022-01-25 10:30:20|14364.5|14362.5|14360.9|14358.9|14364.6|14362.6|14360.9|14358.9|84
1643106630000|2022-01-25 10:30:30|14360.1|14358.1|14363.2|14361.2|14363.2|14361.2|14358.2|14356.2|26
1643106640000|2022-01-25 10:30:40|14362.6|14360.6|14361|14359|14363.9|14361.9|14358.9|14356.9|22
1643106650000|2022-01-25 10:30:50|14360.9|14358.9|14361.6|14359.6|14362.4|14360.4|14360.4|14358.4|9
1643106660000|2022-01-25 10:31:00|14361.2|14359.2|14357.9|14355.9|14363|14361|14357.1|14355.1|19
1643106670000|2022-01-25 10:31:10|14358.2|14356.2|14355.7|14353.7|14360.4|14358.4|14355.2|14353.2|19
1643106680000|2022-01-25 10:31:20|14355.2|14353.2|14347.7|14345.7|14356|14354|14347.7|14345.7|50
1643106690000|2022-01-25 10:31:30|14347.6|14345.6|14349.4|14347.4|14350.6|14348.6|14347.6|14345.6|38
1643106700000|2022-01-25 10:31:40|14349.5|14347.5|14348|14346|14350.5|14348.5|14347.2|14345.2|38
1643106710000|2022-01-25 10:31:50|14348.2|14346.2|14351.4|14349.4|14351.4|14349.4|14347.2|14345.2|34
1643106720000|2022-01-25 10:32:00|14350.9|14348.9|14355.9|14353.9|14357.7|14355.7|14350.9|14348.9|44
1643106730000|2022-01-25 10:32:10|14355.7|14353.7|14353.6|14351.6|14358.2|14356.2|14353.6|14351.6|46
1643106740000|2022-01-25 10:32:20|14353.5|14351.5|14351.2|14349.2|14356.1|14354.1|14351.1|14349.1|26
1643106750000|2022-01-25 10:32:30|14351.1|14349.1|14348.2|14346.2|14351.2|14349.2|14347.1|14345.1|31
1643106760000|2022-01-25 10:32:40|14348.1|14346.1|14350.4|14348.4|14351.6|14349.6|14347.9|14345.9|31
1643106770000|2022-01-25 10:32:50|14349|14347|14357|14355|14357.1|14355.1|14348.5|14346.5|59
1643106780000|2022-01-25 10:33:00|14357.1|14355.1|14355|14353|14358.1|14356.1|14353.5|14351.5|19
1643106790000|2022-01-25 10:33:10|14354.1|14352.1|14353.2|14351.2|14356.9|14354.9|14353|14351|28
1643106800000|2022-01-25 10:33:20|14353.4|14351.4|14352.6|14350.6|14354.2|14352.2|14352|14350|10
1643106810000|2022-01-25 10:33:30|14351.7|14349.7|14351.4|14349.4|14352.1|14350.1|14349.9|14347.9|63
1643106820000|2022-01-25 10:33:40|14351.2|14349.2|14352|14350|14352.2|14350.2|14350.2|14348.2|15
1643106830000|2022-01-25 10:33:50|14351.9|14349.9|14351.9|14349.9|14353.9|14351.9|14351|14349|14
1643106840000|2022-01-25 10:34:00|14351.4|14349.4|14353.7|14351.7|14354.2|14352.2|14351.4|14349.4|29
1643106850000|2022-01-25 10:34:10|14354.2|14352.2|14350.4|14348.4|14354.2|14352.2|14350.1|14348.1|45
1643106860000|2022-01-25 10:34:20|14350.1|14348.1|14349.2|14347.2|14350.1|14348.1|14347.2|14345.2|49
1643106870000|2022-01-25 10:34:30|14349.4|14347.4|14349|14347|14349.4|14347.4|14348.1|14346.1|7
1643106880000|2022-01-25 10:34:40|14349.1|14347.1|14342|14340|14349.1|14347.1|14339.9|14337.9|113
1643106890000|2022-01-25 10:34:50|14342.1|14340.1|14342.5|14340.5|14343.5|14341.5|14341.4|14339.4|33
1643106900000|2022-01-25 10:35:00|14342.6|14340.6|14341.6|14339.6|14347.1|14345.1|14341.2|14339.2|67
1643106910000|2022-01-25 10:35:10|14341.4|14339.4|14342.7|14340.7|14342.7|14340.7|14339.5|14337.5|27
1643106920000|2022-01-25 10:35:20|14343.2|14341.2|14337.1|14335.1|14343.4|14341.4|14336.1|14334.1|65
1643106930000|2022-01-25 10:35:30|14337.2|14335.2|14335.9|14333.9|14339.4|14337.4|14330.9|14328.9|108
1643106940000|2022-01-25 10:35:40|14335|14333|14334|14332|14336.5|14334.5|14332.7|14330.7|89
1643106950000|2022-01-25 10:35:50|14334.1|14332.1|14335|14333|14336|14334|14330.9|14328.9|125
1643106960000|2022-01-25 10:36:00|14335.1|14333.1|14334.4|14332.4|14337.9|14335.9|14333.5|14331.5|54
1643106970000|2022-01-25 10:36:10|14334.2|14332.2|14331.2|14329.2|14336.1|14334.1|14330|14328|53
1643106980000|2022-01-25 10:36:20|14331.4|14329.4|14334|14332|14334.5|14332.5|14331.4|14329.4|38
1643106990000|2022-01-25 10:36:30|14333.9|14331.9|14332.7|14330.7|14335|14333|14331.1|14329.1|58
1643107000000|2022-01-25 10:36:40|14333.1|14331.1|14325.9|14323.9|14334.5|14332.5|14325.9|14323.9|95
1643107010000|2022-01-25 10:36:50|14326.1|14324.1|14324.2|14322.2|14327.2|14325.2|14322.1|14320.1|76
1643107020000|2022-01-25 10:37:00|14328.1|14326.1|14327.1|14325.1|14328.9|14326.9|14325|14323|91
1643107030000|2022-01-25 10:37:10|14323.9|14321.9|14322|14320|14323.9|14321.9|14320.7|14318.7|50
1643107040000|2022-01-25 10:37:20|14322.1|14320.1|14321.9|14319.9|14325.1|14323.1|14321.6|14319.6|78
1643107050000|2022-01-25 10:37:30|14321.7|14319.7|14322.6|14320.6|14324|14322|14320|14318|41
1643107060000|2022-01-25 10:37:40|14322.2|14320.2|14317.5|14315.5|14322.2|14320.2|14317.1|14315.1|76
1643107070000|2022-01-25 10:37:50|14317.2|14315.2|14317.6|14315.6|14319|14317|14316|14314|79
1643107080000|2022-01-25 10:38:00|14318|14316|14322.7|14320.7|14322.9|14320.9|14317.4|14315.4|54
1643107090000|2022-01-25 10:38:10|14323.1|14321.1|14328.5|14326.5|14329.5|14327.5|14322.5|14320.5|88
1643107100000|2022-01-25 10:38:20|14328.4|14326.4|14327.9|14325.9|14328.6|14326.6|14323.4|14321.4|40
1643107110000|2022-01-25 10:38:30|14326.5|14324.5|14316|14314|14326.5|14324.5|14316|14314|84
1643107120000|2022-01-25 10:38:40|14316.1|14314.1|14310.9|14308.9|14319.2|14317.2|14310.7|14308.7|161
1643107130000|2022-01-25 10:38:50|14310.7|14308.7|14306.9|14304.9|14311.1|14309.1|14306.7|14304.7|87
1643107140000|2022-01-25 10:39:00|14306.6|14304.6|14304.6|14302.6|14307.2|14305.2|14299.7|14297.7|221
1643107150000|2022-01-25 10:39:10|14304.5|14302.5|14310.7|14308.7|14310.7|14308.7|14303.6|14301.6|76
1643107160000|2022-01-25 10:39:20|14310|14308|14310.5|14308.5|14314.6|14312.6|14309.1|14307.1|61
1643107170000|2022-01-25 10:39:30|14310.9|14308.9|14313.2|14311.2|14314.4|14312.4|14310.1|14308.1|19
1643107180000|2022-01-25 10:39:40|14313.6|14311.6|14313.1|14311.1|14314.9|14312.9|14312.9|14310.9|13
1643107190000|2022-01-25 10:39:50|14313.2|14311.2|14312.9|14310.9|14314.6|14312.6|14310.7|14308.7|53
1643107200000|2022-01-25 10:40:00|14312.5|14310.5|14315.9|14313.9|14317.1|14315.1|14312|14310|81
1643107210000|2022-01-25 10:40:10|14316.6|14314.6|14314.7|14312.7|14318.9|14316.9|14313.9|14311.9|41
1643107220000|2022-01-25 10:40:20|14314.9|14312.9|14313|14311|14314.9|14312.9|14310.6|14308.6|52
1643107230000|2022-01-25 10:40:30|14313.1|14311.1|14308.6|14306.6|14316.4|14314.4|14308.2|14306.2|121
1643107240000|2022-01-25 10:40:40|14309.5|14307.5|14311.5|14309.5|14312.9|14310.9|14309.2|14307.2|47
1643107250000|2022-01-25 10:40:50|14311.4|14309.4|14313.7|14311.7|14314.5|14312.5|14311.4|14309.4|20
1643107260000|2022-01-25 10:41:00|14312.2|14310.2|14311.1|14309.1|14314.2|14312.2|14310.9|14308.9|56
1643107270000|2022-01-25 10:41:10|14311.2|14309.2|14314.1|14312.1|14314.7|14312.7|14311.2|14309.2|43
1643107280000|2022-01-25 10:41:20|14314|14312|14312.9|14310.9|14314.2|14312.2|14312.4|14310.4|23
1643107290000|2022-01-25 10:41:30|14313|14311|14316.2|14314.2|14316.2|14314.2|14312.9|14310.9|29
1643107300000|2022-01-25 10:41:40|14317.5|14315.5|14316.9|14314.9|14319.7|14317.7|14315.5|14313.5|65
1643107310000|2022-01-25 10:41:50|14316.6|14314.6|14318|14316|14318.9|14316.9|14316.6|14314.6|19
1643107320000|2022-01-25 10:42:00|14318.1|14316.1|14317.9|14315.9|14319.6|14317.6|14312.9|14310.9|57
1643107330000|2022-01-25 10:42:10|14318.1|14316.1|14315.7|14313.7|14319.1|14317.1|14315.7|14313.7|26
1643107340000|2022-01-25 10:42:20|14316|14314|14309.4|14307.4|14316|14314|14308.6|14306.6|61
1643107350000|2022-01-25 10:42:30|14309|14307|14307|14305|14309|14307|14305.1|14303.1|42
1643107360000|2022-01-25 10:42:40|14307.4|14305.4|14308.4|14306.4|14308.4|14306.4|14305.1|14303.1|17
1643107370000|2022-01-25 10:42:50|14308.5|14306.5|14308.4|14306.4|14310.6|14308.6|14307|14305|26
1643107380000|2022-01-25 10:43:00|14308.5|14306.5|14309.5|14307.5|14311|14309|14307.1|14305.1|17
1643107390000|2022-01-25 10:43:10|14309.4|14307.4|14311.4|14309.4|14311.6|14309.6|14309.1|14307.1|22
1643107400000|2022-01-25 10:43:20|14311.2|14309.2|14308.4|14306.4|14312.1|14310.1|14306.9|14304.9|37
1643107410000|2022-01-25 10:43:30|14308.5|14306.5|14307.2|14305.2|14308.5|14306.5|14306.9|14304.9|13
1643107420000|2022-01-25 10:43:40|14307.4|14305.4|14304.4|14302.4|14308.7|14306.7|14304.4|14302.4|8
1643107430000|2022-01-25 10:43:50|14304.2|14302.2|14302.7|14300.7|14304.9|14302.9|14302.7|14300.7|32
1643107440000|2022-01-25 10:44:00|14303.1|14301.1|14309.5|14307.5|14309.5|14307.5|14303.1|14301.1|28
1643107450000|2022-01-25 10:44:10|14309.6|14307.6|14307.9|14305.9|14309.7|14307.7|14307|14305|30
1643107460000|2022-01-25 10:44:20|14307.7|14305.7|14310.2|14308.2|14310.6|14308.6|14307.7|14305.7|55
1643107470000|2022-01-25 10:44:30|14310.4|14308.4|14300.6|14298.6|14310.6|14308.6|14300.5|14298.5|56
1643107480000|2022-01-25 10:44:40|14300.7|14298.7|14303.2|14301.2|14304.9|14302.9|14299.4|14297.4|56
1643107490000|2022-01-25 10:44:50|14303.4|14301.4|14300.7|14298.7|14303.6|14301.6|14300.7|14298.7|26
1643107500000|2022-01-25 10:45:00|14300.9|14298.9|14296.6|14294.6|14301.1|14299.1|14295.5|14293.5|189
1643107510000|2022-01-25 10:45:10|14296.4|14294.4|14298.4|14296.4|14300|14298|14296|14294|68
1643107520000|2022-01-25 10:45:20|14298.5|14296.5|14301.6|14299.6|14303.5|14301.5|14298.5|14296.5|60
1643107530000|2022-01-25 10:45:30|14301.7|14299.7|14302.7|14300.7|14303.7|14301.7|14300.6|14298.6|33
1643107540000|2022-01-25 10:45:40|14302.9|14300.9|14305.9|14303.9|14305.9|14303.9|14302.7|14300.7|89
1643107550000|2022-01-25 10:45:50|14305.7|14303.7|14307.4|14305.4|14308.5|14306.5|14305.5|14303.5|57
1643107560000|2022-01-25 10:46:00|14308.1|14306.1|14307.5|14305.5|14310.6|14308.6|14306.6|14304.6|52
1643107570000|2022-01-25 10:46:10|14307.1|14305.1|14304.6|14302.6|14307.1|14305.1|14302.9|14300.9|47
1643107580000|2022-01-25 10:46:20|14304.7|14302.7|14306|14304|14306|14304|14302.2|14300.2|38
1643107590000|2022-01-25 10:46:30|14305.9|14303.9|14307.4|14305.4|14307.4|14305.4|14304.5|14302.5|23
1643107600000|2022-01-25 10:46:40|14308.2|14306.2|14300.5|14298.5|14308.2|14306.2|14299.2|14297.2|56
1643107610000|2022-01-25 10:46:50|14300.9|14298.9|14296.2|14294.2|14300.9|14298.9|14295.4|14293.4|83
1643107620000|2022-01-25 10:47:00|14296.1|14294.1|14295.5|14293.5|14297|14295|14295.2|14293.2|62
1643107630000|2022-01-25 10:47:10|14295.6|14293.6|14295.9|14293.9|14297.7|14295.7|14292.4|14290.4|63
1643107640000|2022-01-25 10:47:20|14295.7|14293.7|14294.2|14292.2|14296|14294|14290.4|14288.4|142
1643107650000|2022-01-25 10:47:30|14294.9|14292.9|14294.5|14292.5|14295.2|14293.2|14293|14291|30
1643107660000|2022-01-25 10:47:40|14294.2|14292.2|14289.7|14287.7|14295|14293|14288.7|14286.7|57
1643107670000|2022-01-25 10:47:50|14289.9|14287.9|14290.6|14288.6|14292.4|14290.4|14289.9|14287.9|38
1643107680000|2022-01-25 10:48:00|14291.2|14289.2|14291.9|14289.9|14296.7|14294.7|14291.2|14289.2|75
1643107690000|2022-01-25 10:48:10|14291.6|14289.6|14292.5|14290.5|14292.9|14290.9|14289|14287|33
1643107700000|2022-01-25 10:48:20|14293|14291|14282.2|14280.2|14293|14291|14280.5|14278.5|118
1643107710000|2022-01-25 10:48:30|14282.1|14280.1|14280.2|14278.2|14284.2|14282.2|14280.1|14278.1|91
1643107720000|2022-01-25 10:48:40|14280.6|14278.6|14279.6|14277.6|14283.4|14281.4|14278.6|14276.6|87
1643107730000|2022-01-25 10:48:50|14279.4|14277.4|14281.2|14279.2|14281.6|14279.6|14274.5|14272.5|148
1643107740000|2022-01-25 10:49:00|14281.5|14279.5|14281.2|14279.2|14283.5|14281.5|14279|14277|77
1643107750000|2022-01-25 10:49:10|14281.4|14279.4|14281.9|14279.9|14282.6|14280.6|14279|14277|62
1643107760000|2022-01-25 10:49:20|14281.7|14279.7|14279|14277|14281.7|14279.7|14278.4|14276.4|25
1643107770000|2022-01-25 10:49:30|14279.1|14277.1|14280.6|14278.6|14281.5|14279.5|14279.1|14277.1|30
1643107780000|2022-01-25 10:49:40|14280.7|14278.7|14284.2|14282.2|14284.7|14282.7|14280.6|14278.6|70
1643107790000|2022-01-25 10:49:50|14281.6|14279.6|14273.7|14271.7|14281.6|14279.6|14273.2|14271.2|152
1643107800000|2022-01-25 10:50:00|14274.5|14272.5|14275.9|14273.9|14276|14274|14273.7|14271.7|61
1643107810000|2022-01-25 10:50:10|14276.1|14274.1|14282.5|14280.5|14282.7|14280.7|14275|14273|57
1643107820000|2022-01-25 10:50:20|14282.6|14280.6|14281.1|14279.1|14283|14281|14280.7|14278.7|40
1643107830000|2022-01-25 10:50:30|14281|14279|14274.9|14272.9|14281.2|14279.2|14274.9|14272.9|31
1643107840000|2022-01-25 10:50:40|14275|14273|14276.7|14274.7|14277.1|14275.1|14274.2|14272.2|23
1643107850000|2022-01-25 10:50:50|14278.2|14276.2|14278.2|14276.2|14280|14278|14277.9|14275.9|28
1643107860000|2022-01-25 10:51:00|14278.1|14276.1|14285|14283|14286.4|14284.4|14277.2|14275.2|52
1643107870000|2022-01-25 10:51:10|14285.5|14283.5|14285.2|14283.2|14287|14285|14284|14282|30
1643107880000|2022-01-25 10:51:20|14285.1|14283.1|14284.9|14282.9|14288|14286|14284.9|14282.9|43
1643107890000|2022-01-25 10:51:30|14284.6|14282.6|14284.4|14282.4|14285.4|14283.4|14283.6|14281.6|42
1643107900000|2022-01-25 10:51:40|14284.2|14282.2|14287.9|14285.9|14288.1|14286.1|14284.2|14282.2|34
1643107910000|2022-01-25 10:51:50|14288|14286|14285.7|14283.7|14288.9|14286.9|14284.6|14282.6|29
1643107920000|2022-01-25 10:52:00|14285.5|14283.5|14281.4|14279.4|14288|14286|14281.4|14279.4|44
1643107930000|2022-01-25 10:52:10|14281.2|14279.2|14277.4|14275.4|14281.5|14279.5|14276.5|14274.5|47
1643107940000|2022-01-25 10:52:20|14277.5|14275.5|14279.5|14277.5|14281|14279|14275.7|14273.7|53
1643107950000|2022-01-25 10:52:30|14279.1|14277.1|14278.6|14276.6|14279.5|14277.5|14276.9|14274.9|11
1643107960000|2022-01-25 10:52:40|14278.1|14276.1|14283.6|14281.6|14283.7|14281.7|14276.4|14274.4|30
1643107970000|2022-01-25 10:52:50|14283.7|14281.7|14284.7|14282.7|14285.7|14283.7|14283.7|14281.7|48
1643107980000|2022-01-25 10:53:00|14285.9|14283.9|14285.4|14283.4|14286|14284|14283.4|14281.4|13
1643107990000|2022-01-25 10:53:10|14285.2|14283.2|14286.1|14284.1|14286.1|14284.1|14284.4|14282.4|9
1643108000000|2022-01-25 10:53:20|14286.2|14284.2|14289.2|14287.2|14289.5|14287.5|14286.2|14284.2|37
1643108010000|2022-01-25 10:53:30|14289.4|14287.4|14295|14293|14295.4|14293.4|14289.2|14287.2|85
1643108020000|2022-01-25 10:53:40|14294.1|14292.1|14294|14292|14296.5|14294.5|14293.7|14291.7|183
1643108030000|2022-01-25 10:53:50|14294.1|14292.1|14297.9|14295.9|14300|14298|14292.1|14290.1|95
1643108040000|2022-01-25 10:54:00|14297.7|14295.7|14299|14297|14299.4|14297.4|14296.6|14294.6|51
1643108050000|2022-01-25 10:54:10|14298.9|14296.9|14298.5|14296.5|14299.2|14297.2|14297.5|14295.5|47
1643108060000|2022-01-25 10:54:20|14298.1|14296.1|14295.9|14293.9|14298.1|14296.1|14292.4|14290.4|80
1643108070000|2022-01-25 10:54:30|14295.7|14293.7|14289.6|14287.6|14296.2|14294.2|14289.5|14287.5|75
1643108080000|2022-01-25 10:54:40|14289.5|14287.5|14289.5|14287.5|14289.6|14287.6|14288.5|14286.5|14
1643108090000|2022-01-25 10:54:50|14289.4|14287.4|14288.2|14286.2|14289.4|14287.4|14286.1|14284.1|34
1643108100000|2022-01-25 10:55:00|14288.5|14286.5|14285|14283|14288.5|14286.5|14284.2|14282.2|97
1643108110000|2022-01-25 10:55:10|14284.9|14282.9|14280.1|14278.1|14284.9|14282.9|14279.6|14277.6|38
1643108120000|2022-01-25 10:55:20|14280.2|14278.2|14280.6|14278.6|14280.9|14278.9|14277.7|14275.7|34
1643108130000|2022-01-25 10:55:30|14280.9|14278.9|14279.5|14277.5|14280.9|14278.9|14277.7|14275.7|38
1643108140000|2022-01-25 10:55:40|14279.1|14277.1|14276.9|14274.9|14279.7|14277.7|14276|14274|34
1643108150000|2022-01-25 10:55:50|14276.5|14274.5|14275|14273|14278.1|14276.1|14275|14273|31
1643108160000|2022-01-25 10:56:00|14275.1|14273.1|14273.2|14271.2|14276.4|14274.4|14269.7|14267.7|134
1643108170000|2022-01-25 10:56:10|14273.4|14271.4|14272.9|14270.9|14276.5|14274.5|14272.5|14270.5|85
1643108180000|2022-01-25 10:56:20|14273.2|14271.2|14272.7|14270.7|14273.2|14271.2|14271.5|14269.5|22
1643108190000|2022-01-25 10:56:30|14272.5|14270.5|14278.1|14276.1|14279|14277|14272.2|14270.2|49
1643108200000|2022-01-25 10:56:40|14278.2|14276.2|14280.9|14278.9|14281|14279|14277|14275|29
1643108210000|2022-01-25 10:56:50|14280.7|14278.7|14283|14281|14283|14281|14279.6|14277.6|30
1643108220000|2022-01-25 10:57:00|14283.4|14281.4|14277.6|14275.6|14286.4|14284.4|14277.6|14275.6|86
1643108230000|2022-01-25 10:57:10|14278.7|14276.7|14283.7|14281.7|14285|14283|14278.4|14276.4|33
1643108240000|2022-01-25 10:57:20|14283|14281|14288.6|14286.6|14288.7|14286.7|14282.6|14280.6|42
1643108250000|2022-01-25 10:57:30|14288.5|14286.5|14288.5|14286.5|14289|14287|14287.1|14285.1|33
1643108260000|2022-01-25 10:57:40|14288.6|14286.6|14289.9|14287.9|14290.7|14288.7|14287.9|14285.9|82
1643108270000|2022-01-25 10:57:50|14289.1|14287.1|14290.1|14288.1|14290.2|14288.2|14289|14287|11
1643108280000|2022-01-25 10:58:00|14290|14288|14292.7|14290.7|14293.5|14291.5|14287.2|14285.2|43
1643108290000|2022-01-25 10:58:10|14292.6|14290.6|14291.5|14289.5|14292.6|14290.6|14287.9|14285.9|54
1643108300000|2022-01-25 10:58:20|14291.4|14289.4|14289.7|14287.7|14293.4|14291.4|14289.2|14287.2|17
1643108310000|2022-01-25 10:58:30|14289.9|14287.9|14280.2|14278.2|14289.9|14287.9|14280.2|14278.2|40
1643108320000|2022-01-25 10:58:40|14280.6|14278.6|14282.6|14280.6|14283.5|14281.5|14280.1|14278.1|24
1643108330000|2022-01-25 10:58:50|14282.7|14280.7|14285.6|14283.6|14285.9|14283.9|14282.7|14280.7|10
1643108340000|2022-01-25 10:59:00|14285.7|14283.7|14286.4|14284.4|14288.4|14286.4|14285.4|14283.4|21
1643108350000|2022-01-25 10:59:10|14286.2|14284.2|14283.4|14281.4|14287.9|14285.9|14283.2|14281.2|52
1643108360000|2022-01-25 10:59:20|14283.7|14281.7|14288.6|14286.6|14288.6|14286.6|14281.2|14279.2|23
1643108370000|2022-01-25 10:59:30|14288.5|14286.5|14291.7|14289.7|14291.7|14289.7|14287.7|14285.7|17
1643108380000|2022-01-25 10:59:40|14291.2|14289.2|14290.2|14288.2|14292.2|14290.2|14288.7|14286.7|25
1643108390000|2022-01-25 10:59:50|14290.4|14288.4|14290.2|14288.2|14290.7|14288.7|14289|14287|21
1643108400000|2022-01-25 11:00:00|14290.4|14288.4|14280.2|14278.2|14290.4|14288.4|14280.2|14278.2|57
1643108410000|2022-01-25 11:00:10|14280|14278|14281.9|14279.9|14283.9|14281.9|14278.6|14276.6|30
1643108420000|2022-01-25 11:00:20|14281.5|14279.5|14285.5|14283.5|14285.5|14283.5|14279.5|14277.5|50
1643108430000|2022-01-25 11:00:30|14285.4|14283.4|14289.6|14287.6|14290|14288|14285.4|14283.4|47
1643108440000|2022-01-25 11:00:40|14288.2|14286.2|14293.1|14291.1|14294|14292|14286.2|14284.2|72
1643108450000|2022-01-25 11:00:50|14293.6|14291.6|14290.5|14288.5|14295.1|14293.1|14289.9|14287.9|119
1643108460000|2022-01-25 11:01:00|14290.6|14288.6|14288|14286|14291.6|14289.6|14286|14284|46
1643108470000|2022-01-25 11:01:10|14288.2|14286.2|14288|14286|14289.1|14287.1|14287|14285|43
1643108480000|2022-01-25 11:01:20|14288.2|14286.2|14286.5|14284.5|14288.6|14286.6|14286.2|14284.2|8
1643108490000|2022-01-25 11:01:30|14286.4|14284.4|14293.1|14291.1|14294.1|14292.1|14286.4|14284.4|58
1643108500000|2022-01-25 11:01:40|14293|14291|14295.5|14293.5|14295.6|14293.6|14293|14291|71
1643108510000|2022-01-25 11:01:50|14295.1|14293.1|14295|14293|14295.6|14293.6|14293.6|14291.6|30
1643108520000|2022-01-25 11:02:00|14295.5|14293.5|14300.2|14298.2|14300.2|14298.2|14293.9|14291.9|109
1643108530000|2022-01-25 11:02:10|14300.1|14298.1|14306.1|14304.1|14306.7|14304.7|14300.1|14298.1|131
1643108540000|2022-01-25 11:02:20|14306.2|14304.2|14310.4|14308.4|14310.9|14308.9|14306|14304|42
1643108550000|2022-01-25 11:02:30|14310.5|14308.5|14306.7|14304.7|14311.5|14309.5|14306.6|14304.6|154
1643108560000|2022-01-25 11:02:40|14306.9|14304.9|14305.5|14303.5|14308.5|14306.5|14304.9|14302.9|103
1643108570000|2022-01-25 11:02:50|14305.6|14303.6|14303|14301|14305.6|14303.6|14301.7|14299.7|38
1643108580000|2022-01-25 11:03:00|14302.9|14300.9|14301.2|14299.2|14305.2|14303.2|14301.1|14299.1|26
1643108590000|2022-01-25 11:03:10|14301.1|14299.1|14301.5|14299.5|14303.4|14301.4|14300.1|14298.1|25
1643108600000|2022-01-25 11:03:20|14301.6|14299.6|14305.4|14303.4|14306.4|14304.4|14300.6|14298.6|32
1643108610000|2022-01-25 11:03:30|14305.6|14303.6|14309.6|14307.6|14309.6|14307.6|14305.1|14303.1|27
1643108620000|2022-01-25 11:03:40|14310|14308|14311.5|14309.5|14312.1|14310.1|14309.5|14307.5|42
1643108630000|2022-01-25 11:03:50|14311.6|14309.6|14314.5|14312.5|14315.9|14313.9|14311.6|14309.6|112
1643108640000|2022-01-25 11:04:00|14314.6|14312.6|14317.2|14315.2|14317.7|14315.7|14314.4|14312.4|142
1643108650000|2022-01-25 11:04:10|14317.7|14315.7|14316.9|14314.9|14319.1|14317.1|14315.6|14313.6|59
1643108660000|2022-01-25 11:04:20|14317.2|14315.2|14321.1|14319.1|14321.5|14319.5|14316.9|14314.9|63
1643108670000|2022-01-25 11:04:30|14321.2|14319.2|14320.7|14318.7|14321.9|14319.9|14318.9|14316.9|48
1643108680000|2022-01-25 11:04:40|14320.6|14318.6|14322|14320|14323.9|14321.9|14320.5|14318.5|42
1643108690000|2022-01-25 11:04:50|14321.7|14319.7|14318.9|14316.9|14321.9|14319.9|14317.6|14315.6|104
1643108700000|2022-01-25 11:05:00|14319|14317|14319.2|14317.2|14320.5|14318.5|14317.9|14315.9|32
1643108710000|2022-01-25 11:05:10|14318.9|14316.9|14314.9|14312.9|14318.9|14316.9|14314.7|14312.7|78
1643108720000|2022-01-25 11:05:20|14315|14313|14316.5|14314.5|14317.2|14315.2|14313.6|14311.6|28
1643108730000|2022-01-25 11:05:30|14316.6|14314.6|14314.5|14312.5|14316.9|14314.9|14313.9|14311.9|40
1643108740000|2022-01-25 11:05:40|14314.6|14312.6|14314.9|14312.9|14316|14314|14313.6|14311.6|25
1643108750000|2022-01-25 11:05:50|14314|14312|14314.7|14312.7|14315.4|14313.4|14313.6|14311.6|21
1643108760000|2022-01-25 11:06:00|14314.6|14312.6|14313.9|14311.9|14317.4|14315.4|14313.4|14311.4|34
1643108770000|2022-01-25 11:06:10|14314.5|14312.5|14313.9|14311.9|14314.5|14312.5|14311.9|14309.9|60
1643108780000|2022-01-25 11:06:20|14313.7|14311.7|14310|14308|14314.7|14312.7|14308.5|14306.5|30
1643108790000|2022-01-25 11:06:30|14310.1|14308.1|14309.7|14307.7|14312|14310|14309.2|14307.2|24
1643108800000|2022-01-25 11:06:40|14309.5|14307.5|14308.9|14306.9|14310.4|14308.4|14308.5|14306.5|11
1643108810000|2022-01-25 11:06:50|14309|14307|14313.9|14311.9|14314.4|14312.4|14309|14307|25
1643108820000|2022-01-25 11:07:00|14313.6|14311.6|14316.7|14314.7|14316.7|14314.7|14312.7|14310.7|40
1643108830000|2022-01-25 11:07:10|14316.5|14314.5|14314.5|14312.5|14317.2|14315.2|14313.6|14311.6|47
1643108840000|2022-01-25 11:07:20|14314.6|14312.6|14304.4|14302.4|14315.5|14313.5|14304.4|14302.4|57
1643108850000|2022-01-25 11:07:30|14304|14302|14303|14301|14304.4|14302.4|14300.5|14298.5|56
1643108860000|2022-01-25 11:07:40|14302.9|14300.9|14307.4|14305.4|14307.5|14305.5|14302.4|14300.4|37
1643108870000|2022-01-25 11:07:50|14307.2|14305.2|14307.5|14305.5|14308.7|14306.7|14306.1|14304.1|21
1643108880000|2022-01-25 11:08:00|14307.4|14305.4|14313.5|14311.5|14313.6|14311.6|14307.4|14305.4|74
1643108890000|2022-01-25 11:08:10|14313.2|14311.2|14311.7|14309.7|14314.6|14312.6|14311.7|14309.7|63
1643108900000|2022-01-25 11:08:20|14311.6|14309.6|14305.6|14303.6|14311.6|14309.6|14303.6|14301.6|49
1643108910000|2022-01-25 11:08:30|14305.5|14303.5|14304.2|14302.2|14305.7|14303.7|14301.1|14299.1|79
1643108920000|2022-01-25 11:08:40|14304.6|14302.6|14305.5|14303.5|14306.4|14304.4|14304.6|14302.6|52
1643108930000|2022-01-25 11:08:50|14305.6|14303.6|14308|14306|14309.5|14307.5|14305.6|14303.6|38
1643108940000|2022-01-25 11:09:00|14307.5|14305.5|14312.1|14310.1|14312.5|14310.5|14307.1|14305.1|61
1643108950000|2022-01-25 11:09:10|14312.2|14310.2|14312.9|14310.9|14313.2|14311.2|14310.2|14308.2|43
1643108960000|2022-01-25 11:09:20|14313.2|14311.2|14312.9|14310.9|14313.4|14311.4|14312|14310|10
1643108970000|2022-01-25 11:09:30|14312.7|14310.7|14316.1|14314.1|14316.1|14314.1|14312.1|14310.1|72
1643108980000|2022-01-25 11:09:40|14316.4|14314.4|14315.9|14313.9|14319.7|14317.7|14315.4|14313.4|177
1643108990000|2022-01-25 11:09:50|14317.4|14315.4|14316|14314|14318.6|14316.6|14316|14314|29
1643109000000|2022-01-25 11:10:00|14315.9|14313.9|14311.2|14309.2|14315.9|14313.9|14310.5|14308.5|41
1643109010000|2022-01-25 11:10:10|14312|14310|14307.5|14305.5|14313.9|14311.9|14307.5|14305.5|41
1643109020000|2022-01-25 11:10:20|14308.1|14306.1|14307.6|14305.6|14309|14307|14306.1|14304.1|45
1643109030000|2022-01-25 11:10:30|14308.5|14306.5|14313.2|14311.2|14313.2|14311.2|14308.2|14306.2|25
1643109040000|2022-01-25 11:10:40|14313.4|14311.4|14313.1|14311.1|14315.1|14313.1|14312.6|14310.6|39
1643109050000|2022-01-25 11:10:50|14312.7|14310.7|14314.7|14312.7|14316|14314|14312.2|14310.2|32
1643109060000|2022-01-25 11:11:00|14313.6|14311.6|14316.9|14314.9|14317.4|14315.4|14312.5|14310.5|53
1643109070000|2022-01-25 11:11:10|14317|14315|14316.4|14314.4|14318|14316|14316.1|14314.1|10
1643109080000|2022-01-25 11:11:20|14317.1|14315.1|14314.5|14312.5|14318|14316|14310.7|14308.7|39
1643109090000|2022-01-25 11:11:30|14314.6|14312.6|14312|14310|14317|14315|14312|14310|27
1643109100000|2022-01-25 11:11:40|14311.9|14309.9|14313.1|14311.1|14313.1|14311.1|14310|14308|26
1643109110000|2022-01-25 11:11:50|14313|14311|14313.4|14311.4|14313.9|14311.9|14310.7|14308.7|37
1643109120000|2022-01-25 11:12:00|14312.7|14310.7|14312.9|14310.9|14314.9|14312.9|14311.4|14309.4|41
1643109130000|2022-01-25 11:12:10|14312.7|14310.7|14310.7|14308.7|14313.1|14311.1|14310.5|14308.5|16
1643109140000|2022-01-25 11:12:20|14310.6|14308.6|14310.4|14308.4|14311.4|14309.4|14307.5|14305.5|5
1643109150000|2022-01-25 11:12:30|14310.2|14308.2|14309.4|14307.4|14311.1|14309.1|14308|14306|28
1643109160000|2022-01-25 11:12:40|14309.5|14307.5|14313.4|14311.4|14313.4|14311.4|14309|14307|11
1643109170000|2022-01-25 11:12:50|14314.9|14312.9|14315.7|14313.7|14316.4|14314.4|14314|14312|32
1643109180000|2022-01-25 11:13:00|14315.5|14313.5|14315.2|14313.2|14316.1|14314.1|14313.2|14311.2|13
1643109190000|2022-01-25 11:13:10|14315.6|14313.6|14314.5|14312.5|14315.6|14313.6|14313.9|14311.9|8
1643109200000|2022-01-25 11:13:20|14314.4|14312.4|14313.9|14311.9|14314.6|14312.6|14311.9|14309.9|30
1643109210000|2022-01-25 11:13:30|14313.7|14311.7|14313.4|14311.4|14314.2|14312.2|14311.9|14309.9|16
1643109220000|2022-01-25 11:13:40|14313.2|14311.2|14313.7|14311.7|14314|14312|14311.1|14309.1|47
1643109230000|2022-01-25 11:13:50|14313.5|14311.5|14315.4|14313.4|14315.4|14313.4|14313|14311|57
1643109240000|2022-01-25 11:14:00|14316|14314|14316.2|14314.2|14316.4|14314.4|14315.1|14313.1|12
1643109250000|2022-01-25 11:14:10|14315.9|14313.9|14316.6|14314.6|14316.6|14314.6|14314.2|14312.2|15
1643109260000|2022-01-25 11:14:20|14317.2|14315.2|14316.9|14314.9|14318.1|14316.1|14316.4|14314.4|19
1643109270000|2022-01-25 11:14:30|14317.7|14315.7|14316.5|14314.5|14317.9|14315.9|14316.5|14314.5|20
1643109280000|2022-01-25 11:14:40|14316.6|14314.6|14318|14316|14318.1|14316.1|14315.9|14313.9|19
1643109290000|2022-01-25 11:14:50|14318.2|14316.2|14321.6|14319.6|14321.6|14319.6|14318|14316|43
1643109300000|2022-01-25 11:15:00|14321.7|14319.7|14321.7|14319.7|14321.7|14319.7|14318|14316|28
1643109310000|2022-01-25 11:15:10|14322.5|14320.5|14326.1|14324.1|14327.2|14325.2|14322.5|14320.5|114
1643109320000|2022-01-25 11:15:20|14326.4|14324.4|14329.7|14327.7|14330.1|14328.1|14326.2|14324.2|79
1643109330000|2022-01-25 11:15:30|14329.4|14327.4|14333.6|14331.6|14334.4|14332.4|14328.5|14326.5|94
1643109340000|2022-01-25 11:15:40|14333.5|14331.5|14330.9|14328.9|14334.7|14332.7|14329|14327|33
1643109350000|2022-01-25 11:15:50|14330.7|14328.7|14326.1|14324.1|14330.7|14328.7|14326.1|14324.1|23
1643109360000|2022-01-25 11:16:00|14325.7|14323.7|14327.7|14325.7|14329.5|14327.5|14324.9|14322.9|44
1643109370000|2022-01-25 11:16:10|14327.6|14325.6|14328.2|14326.2|14329|14327|14327.2|14325.2|21
1643109380000|2022-01-25 11:16:20|14328.1|14326.1|14327.1|14325.1|14329.2|14327.2|14327.1|14325.1|18
1643109390000|2022-01-25 11:16:30|14327|14325|14325.7|14323.7|14327|14325|14324.7|14322.7|19
1643109400000|2022-01-25 11:16:40|14325.6|14323.6|14321.1|14319.1|14327|14325|14320.7|14318.7|34
1643109410000|2022-01-25 11:16:50|14320.6|14318.6|14321.5|14319.5|14321.7|14319.7|14320.4|14318.4|14
1643109420000|2022-01-25 11:17:00|14321.1|14319.1|14317.6|14315.6|14321.7|14319.7|14317.6|14315.6|41
1643109430000|2022-01-25 11:17:10|14317.9|14315.9|14317.9|14315.9|14318|14316|14316.2|14314.2|21
1643109440000|2022-01-25 11:17:20|14317.7|14315.7|14316.9|14314.9|14320.7|14318.7|14316.4|14314.4|40
1643109450000|2022-01-25 11:17:30|14316.7|14314.7|14318|14316|14319.4|14317.4|14316.5|14314.5|20
1643109460000|2022-01-25 11:17:40|14317.9|14315.9|14317.4|14315.4|14319|14317|14317.4|14315.4|4
1643109470000|2022-01-25 11:17:50|14317.6|14315.6|14319.5|14317.5|14319.5|14317.5|14317.6|14315.6|21
1643109480000|2022-01-25 11:18:00|14319.7|14317.7|14323.6|14321.6|14324.1|14322.1|14319.7|14317.7|34
1643109490000|2022-01-25 11:18:10|14322.6|14320.6|14319.1|14317.1|14322.6|14320.6|14317.9|14315.9|25
1643109500000|2022-01-25 11:18:20|14319|14317|14321.1|14319.1|14323.6|14321.6|14319|14317|14
1643109510000|2022-01-25 11:18:30|14320.4|14318.4|14319.6|14317.6|14320.6|14318.6|14319|14317|8
1643109520000|2022-01-25 11:18:40|14319.7|14317.7|14318.4|14316.4|14320.1|14318.1|14317.6|14315.6|25
1643109530000|2022-01-25 11:18:50|14318.2|14316.2|14317.7|14315.7|14319.1|14317.1|14317.5|14315.5|6
1643109540000|2022-01-25 11:19:00|14317.6|14315.6|14315.5|14313.5|14317.6|14315.6|14314.6|14312.6|54
1643109550000|2022-01-25 11:19:10|14316|14314|14311.4|14309.4|14316|14314|14311.1|14309.1|44
1643109560000|2022-01-25 11:19:20|14311.6|14309.6|14305.6|14303.6|14312.2|14310.2|14305.1|14303.1|89
1643109570000|2022-01-25 11:19:30|14305.9|14303.9|14304.5|14302.5|14308.6|14306.6|14303.7|14301.7|63
1643109580000|2022-01-25 11:19:40|14304.4|14302.4|14303.9|14301.9|14304.9|14302.9|14301.7|14299.7|55
1643109590000|2022-01-25 11:19:50|14304|14302|14303.5|14301.5|14305.9|14303.9|14302.7|14300.7|28
1643109600000|2022-01-25 11:20:00|14303.6|14301.6|14306.2|14304.2|14307.9|14305.9|14303.6|14301.6|50
1643109610000|2022-01-25 11:20:10|14306.1|14304.1|14304|14302|14306.1|14304.1|14302.4|14300.4|18
1643109620000|2022-01-25 11:20:20|14303.9|14301.9|14302.9|14300.9|14303.9|14301.9|14301|14299|34
1643109630000|2022-01-25 11:20:30|14302.4|14300.4|14300.7|14298.7|14304.5|14302.5|14300.7|14298.7|47
1643109640000|2022-01-25 11:20:40|14300.4|14298.4|14297.9|14295.9|14300.6|14298.6|14296.9|14294.9|63
1643109650000|2022-01-25 11:20:50|14297.7|14295.7|14299.5|14297.5|14300.1|14298.1|14295.9|14293.9|82
1643109660000|2022-01-25 11:21:00|14300.2|14298.2|14306.1|14304.1|14306.4|14304.4|14297.1|14295.1|92
1643109670000|2022-01-25 11:21:10|14305.9|14303.9|14306.2|14304.2|14308|14306|14304.9|14302.9|51
1643109680000|2022-01-25 11:21:20|14306.1|14304.1|14306.5|14304.5|14309.1|14307.1|14305.7|14303.7|25
1643109690000|2022-01-25 11:21:30|14306.4|14304.4|14308.2|14306.2|14308.7|14306.7|14304.6|14302.6|56
1643109700000|2022-01-25 11:21:40|14308.4|14306.4|14308.4|14306.4|14309.7|14307.7|14308|14306|17
1643109710000|2022-01-25 11:21:50|14308.1|14306.1|14309.5|14307.5|14311.2|14309.2|14308.1|14306.1|18
1643109720000|2022-01-25 11:22:00|14309.6|14307.6|14315.1|14313.1|14315.6|14313.6|14309.2|14307.2|52
1643109730000|2022-01-25 11:22:10|14315|14313|14312.9|14310.9|14315|14313|14311.4|14309.4|31
1643109740000|2022-01-25 11:22:20|14312.4|14310.4|14312.1|14310.1|14313.7|14311.7|14309|14307|32
1643109750000|2022-01-25 11:22:30|14312.5|14310.5|14309.2|14307.2|14313.2|14311.2|14308.9|14306.9|46
1643109760000|2022-01-25 11:22:40|14309|14307|14313.1|14311.1|14313.7|14311.7|14307.6|14305.6|42
1643109770000|2022-01-25 11:22:50|14313.4|14311.4|14312.2|14310.2|14314.5|14312.5|14312.1|14310.1|18
1643109780000|2022-01-25 11:23:00|14312.4|14310.4|14314.7|14312.7|14315.5|14313.5|14311.6|14309.6|37
1643109790000|2022-01-25 11:23:10|14314.9|14312.9|14313.7|14311.7|14315.4|14313.4|14313.1|14311.1|28
1643109800000|2022-01-25 11:23:20|14313.9|14311.9|14313.9|14311.9|14315|14313|14313.7|14311.7|4
1643109810000|2022-01-25 11:23:30|14314|14312|14311.4|14309.4|14314.1|14312.1|14310.9|14308.9|11
1643109820000|2022-01-25 11:23:40|14311.2|14309.2|14307.5|14305.5|14311.9|14309.9|14307.5|14305.5|13
1643109830000|2022-01-25 11:23:50|14307.9|14305.9|14303.5|14301.5|14307.9|14305.9|14302.4|14300.4|89
1643109840000|2022-01-25 11:24:00|14303.4|14301.4|14310.1|14308.1|14310.1|14308.1|14303.2|14301.2|29
1643109850000|2022-01-25 11:24:10|14310.2|14308.2|14306.4|14304.4|14311|14309|14305.6|14303.6|24
1643109860000|2022-01-25 11:24:20|14306.2|14304.2|14308.1|14306.1|14308.4|14306.4|14306.2|14304.2|7
1643109870000|2022-01-25 11:24:30|14308.4|14306.4|14308.7|14306.7|14309|14307|14306.6|14304.6|24
1643109880000|2022-01-25 11:24:40|14308.1|14306.1|14310.4|14308.4|14312.5|14310.5|14308.1|14306.1|29
1643109890000|2022-01-25 11:24:50|14310.5|14308.5|14310.4|14308.4|14311.4|14309.4|14309.6|14307.6|2
1643109900000|2022-01-25 11:25:00|14309.9|14307.9|14310.2|14308.2|14313.2|14311.2|14309.9|14307.9|40
1643109910000|2022-01-25 11:25:10|14310.4|14308.4|14311.5|14309.5|14313.2|14311.2|14309.9|14307.9|12
1643109920000|2022-01-25 11:25:20|14311.9|14309.9|14310.7|14308.7|14314.1|14312.1|14310.2|14308.2|32
1643109930000|2022-01-25 11:25:30|14310.6|14308.6|14311.9|14309.9|14313.1|14311.1|14310.6|14308.6|7
1643109940000|2022-01-25 11:25:40|14311.4|14309.4|14312.1|14310.1|14312.9|14310.9|14311.4|14309.4|7
1643109950000|2022-01-25 11:25:50|14312.4|14310.4|14309.6|14307.6|14312.4|14310.4|14309.6|14307.6|17
1643109960000|2022-01-25 11:26:00|14309.7|14307.7|14306|14304|14310|14308|14305.9|14303.9|27
1643109970000|2022-01-25 11:26:10|14305.7|14303.7|14309|14307|14311.2|14309.2|14305.5|14303.5|23
1643109980000|2022-01-25 11:26:20|14309.5|14307.5|14308.5|14306.5|14312.4|14310.4|14307.9|14305.9|17
1643109990000|2022-01-25 11:26:30|14308.6|14306.6|14308.7|14306.7|14310.5|14308.5|14307.9|14305.9|11
1643110000000|2022-01-25 11:26:40|14309.1|14307.1|14313.5|14311.5|14315.2|14313.2|14308.7|14306.7|35
1643110010000|2022-01-25 11:26:50|14313.6|14311.6|14314.5|14312.5|14315|14313|14312.5|14310.5|32
1643110020000|2022-01-25 11:27:00|14314.6|14312.6|14312.9|14310.9|14314.6|14312.6|14311|14309|26
1643110030000|2022-01-25 11:27:10|14312.7|14310.7|14311.4|14309.4|14312.7|14310.7|14309.5|14307.5|39
1643110040000|2022-01-25 11:27:20|14311.2|14309.2|14311.6|14309.6|14312.2|14310.2|14310.7|14308.7|14
1643110050000|2022-01-25 11:27:30|14311.5|14309.5|14307.6|14305.6|14311.6|14309.6|14306.4|14304.4|28
1643110060000|2022-01-25 11:27:40|14307.5|14305.5|14307.4|14305.4|14308.6|14306.6|14306.1|14304.1|17
1643110070000|2022-01-25 11:27:50|14307.2|14305.2|14308.2|14306.2|14308.2|14306.2|14306.6|14304.6|9
1643110080000|2022-01-25 11:28:00|14308.4|14306.4|14308.2|14306.2|14309.5|14307.5|14307.2|14305.2|22
1643110090000|2022-01-25 11:28:10|14308.1|14306.1|14308|14306|14308.6|14306.6|14307.2|14305.2|6
1643110100000|2022-01-25 11:28:20|14308.1|14306.1|14309.7|14307.7|14311.1|14309.1|14308|14306|32
1643110110000|2022-01-25 11:28:30|14309.9|14307.9|14310.7|14308.7|14311.5|14309.5|14309.6|14307.6|9
1643110120000|2022-01-25 11:28:40|14310.9|14308.9|14309|14307|14311.4|14309.4|14308.5|14306.5|26
1643110130000|2022-01-25 11:28:50|14309.2|14307.2|14308.2|14306.2|14309.2|14307.2|14306.9|14304.9|22
1643110140000|2022-01-25 11:29:00|14308.6|14306.6|14312.6|14310.6|14313.4|14311.4|14308.6|14306.6|16
1643110150000|2022-01-25 11:29:10|14313|14311|14309.9|14307.9|14313.1|14311.1|14309.6|14307.6|9
1643110160000|2022-01-25 11:29:20|14309.7|14307.7|14307.7|14305.7|14312.1|14310.1|14307.1|14305.1|20
1643110170000|2022-01-25 11:29:30|14308|14306|14306.2|14304.2|14308.6|14306.6|14304.1|14302.1|33
1643110180000|2022-01-25 11:29:40|14305.9|14303.9|14308.5|14306.5|14309.4|14307.4|14305.2|14303.2|35
1643110190000|2022-01-25 11:29:50|14308.4|14306.4|14307.1|14305.1|14308.6|14306.6|14304.5|14302.5|9
1643110200000|2022-01-25 11:30:00|14307.5|14305.5|14302.1|14300.1|14309.7|14307.7|14301.5|14299.5|74
1643110210000|2022-01-25 11:30:10|14302.2|14300.2|14309.2|14307.2|14309.2|14307.2|14302.2|14300.2|73
1643110220000|2022-01-25 11:30:20|14308.7|14306.7|14305.7|14303.7|14309|14307|14305.4|14303.4|57
1643110230000|2022-01-25 11:30:30|14306|14304|14302.4|14300.4|14306.7|14304.7|14301|14299|31
1643110240000|2022-01-25 11:30:40|14302.9|14300.9|14300|14298|14303.9|14301.9|14298.9|14296.9|50
1643110250000|2022-01-25 11:30:50|14300.2|14298.2|14302.1|14300.1|14302.5|14300.5|14297.7|14295.7|88
1643110260000|2022-01-25 11:31:00|14302.2|14300.2|14306.6|14304.6|14308.9|14306.9|14302.2|14300.2|44
1643110270000|2022-01-25 11:31:10|14305.9|14303.9|14302.2|14300.2|14306.2|14304.2|14301.5|14299.5|30
1643110280000|2022-01-25 11:31:20|14301.7|14299.7|14300.5|14298.5|14302.9|14300.9|14298.5|14296.5|52
1643110290000|2022-01-25 11:31:30|14300|14298|14283.9|14281.9|14300.2|14298.2|14281.7|14279.7|196
1643110300000|2022-01-25 11:31:40|14284|14282|14282.5|14280.5|14286.7|14284.7|14281.7|14279.7|58
1643110310000|2022-01-25 11:31:50|14282.4|14280.4|14283.6|14281.6|14284.2|14282.2|14280.6|14278.6|93
1643110320000|2022-01-25 11:32:00|14284.7|14282.7|14286.2|14284.2|14287.2|14285.2|14283|14281|54
1643110330000|2022-01-25 11:32:10|14286|14284|14284.7|14282.7|14288.6|14286.6|14284.1|14282.1|42
1643110340000|2022-01-25 11:32:20|14284.6|14282.6|14285.4|14283.4|14287|14285|14284.1|14282.1|19
1643110350000|2022-01-25 11:32:30|14285.9|14283.9|14284|14282|14286.5|14284.5|14283.6|14281.6|27
1643110360000|2022-01-25 11:32:40|14284.1|14282.1|14284.9|14282.9|14285.4|14283.4|14284.1|14282.1|14
1643110370000|2022-01-25 11:32:50|14284.5|14282.5|14282.9|14280.9|14287.2|14285.2|14282.1|14280.1|25
1643110380000|2022-01-25 11:33:00|14283|14281|14287.9|14285.9|14287.9|14285.9|14282.5|14280.5|50
1643110390000|2022-01-25 11:33:10|14288|14286|14289.4|14287.4|14291.5|14289.5|14288|14286|31
1643110400000|2022-01-25 11:33:20|14288.5|14286.5|14292|14290|14292.6|14290.6|14287.6|14285.6|37
1643110410000|2022-01-25 11:33:30|14291.6|14289.6|14289.2|14287.2|14292.5|14290.5|14287.6|14285.6|30
1643110420000|2022-01-25 11:33:40|14289.1|14287.1|14287|14285|14290|14288|14287|14285|27
1643110430000|2022-01-25 11:33:50|14287.2|14285.2|14283.6|14281.6|14287.4|14285.4|14283.6|14281.6|18
1643110440000|2022-01-25 11:34:00|14282.6|14280.6|14281.4|14279.4|14285.2|14283.2|14281|14279|37
1643110450000|2022-01-25 11:34:10|14281|14279|14279.1|14277.1|14282.5|14280.5|14279.1|14277.1|60
1643110460000|2022-01-25 11:34:20|14279|14277|14272.6|14270.6|14279.1|14277.1|14271.7|14269.7|113
1643110470000|2022-01-25 11:34:30|14272.9|14270.9|14268|14266|14273.5|14271.5|14267|14265|64
1643110480000|2022-01-25 11:34:40|14267.9|14265.9|14271.5|14269.5|14275|14273|14267.6|14265.6|107
1643110490000|2022-01-25 11:34:50|14273.5|14271.5|14274.2|14272.2|14275.4|14273.4|14272.7|14270.7|34
1643110500000|2022-01-25 11:35:00|14274.1|14272.1|14272.2|14270.2|14275.1|14273.1|14272.2|14270.2|51
1643110510000|2022-01-25 11:35:10|14272|14270|14278.4|14276.4|14278.4|14276.4|14271.5|14269.5|61
1643110520000|2022-01-25 11:35:20|14278|14276|14278.6|14276.6|14278.6|14276.6|14275.9|14273.9|35
1643110530000|2022-01-25 11:35:30|14279.4|14277.4|14279.7|14277.7|14280|14278|14277.2|14275.2|35
1643110540000|2022-01-25 11:35:40|14279.4|14277.4|14280.9|14278.9|14280.9|14278.9|14278.1|14276.1|57
1643110550000|2022-01-25 11:35:50|14281.2|14279.2|14278.6|14276.6|14282.6|14280.6|14278.6|14276.6|44
1643110560000|2022-01-25 11:36:00|14280.1|14278.1|14282.9|14280.9|14282.9|14280.9|14278.1|14276.1|57
1643110570000|2022-01-25 11:36:10|14282.7|14280.7|14288|14286|14288.6|14286.6|14282.6|14280.6|58
1643110580000|2022-01-25 11:36:20|14287.9|14285.9|14286.5|14284.5|14288|14286|14285.1|14283.1|41
1643110590000|2022-01-25 11:36:30|14286.4|14284.4|14286.6|14284.6|14288.1|14286.1|14285.1|14283.1|23
1643110600000|2022-01-25 11:36:40|14287|14285|14285.1|14283.1|14287.1|14285.1|14284.4|14282.4|27
1643110610000|2022-01-25 11:36:50|14285.5|14283.5|14285.7|14283.7|14287.4|14285.4|14285.2|14283.2|16
1643110620000|2022-01-25 11:37:00|14285.9|14283.9|14285.2|14283.2|14286.7|14284.7|14285.2|14283.2|5
1643110630000|2022-01-25 11:37:10|14285.4|14283.4|14291.7|14289.7|14292.4|14290.4|14284|14282|37
1643110640000|2022-01-25 11:37:20|14292|14290|14291.6|14289.6|14297.5|14295.5|14291.4|14289.4|84
1643110650000|2022-01-25 11:37:30|14291.4|14289.4|14289.9|14287.9|14291.5|14289.5|14287.7|14285.7|31
1643110660000|2022-01-25 11:37:40|14289.4|14287.4|14289.9|14287.9|14290.1|14288.1|14289|14287|16
1643110670000|2022-01-25 11:37:50|14288.4|14286.4|14288.2|14286.2|14289.2|14287.2|14287.2|14285.2|17
1643110680000|2022-01-25 11:38:00|14288.4|14286.4|14287.5|14285.5|14291.6|14289.6|14287.5|14285.5|16
1643110690000|2022-01-25 11:38:10|14287.4|14285.4|14287|14285|14288.9|14286.9|14286.7|14284.7|22
1643110700000|2022-01-25 11:38:20|14287.1|14285.1|14289.7|14287.7|14290.6|14288.6|14287|14285|33
1643110710000|2022-01-25 11:38:30|14290.1|14288.1|14284.7|14282.7|14291|14289|14284.7|14282.7|67
1643110720000|2022-01-25 11:38:40|14284.5|14282.5|14274.9|14272.9|14284.5|14282.5|14274.6|14272.6|65
1643110730000|2022-01-25 11:38:50|14274.7|14272.7|14275.5|14273.5|14275.5|14273.5|14272.9|14270.9|31
1643110740000|2022-01-25 11:39:00|14275.6|14273.6|14275|14273|14278.4|14276.4|14274.1|14272.1|61
1643110750000|2022-01-25 11:39:10|14275.2|14273.2|14272.6|14270.6|14275.7|14273.7|14271.7|14269.7|40
1643110760000|2022-01-25 11:39:20|14272.4|14270.4|14271.1|14269.1|14274.5|14272.5|14271.1|14269.1|32
1643110770000|2022-01-25 11:39:30|14271.2|14269.2|14270.7|14268.7|14271.5|14269.5|14268.9|14266.9|48
1643110780000|2022-01-25 11:39:40|14270.9|14268.9|14266.7|14264.7|14270.9|14268.9|14266.6|14264.6|76
1643110790000|2022-01-25 11:39:50|14266.6|14264.6|14261.2|14259.2|14266.7|14264.7|14258.6|14256.6|236
1643110800000|2022-01-25 11:40:00|14262.5|14260.5|14263.9|14261.9|14266.6|14264.6|14261.2|14259.2|85
1643110810000|2022-01-25 11:40:10|14264|14262|14266.4|14264.4|14269.1|14267.1|14264|14262|64
1643110820000|2022-01-25 11:40:20|14266.5|14264.5|14267.4|14265.4|14269.7|14267.7|14266.5|14264.5|34
1643110830000|2022-01-25 11:40:30|14267.5|14265.5|14259.1|14257.1|14268.2|14266.2|14258.9|14256.9|75
1643110840000|2022-01-25 11:40:40|14258.9|14256.9|14258.5|14256.5|14262.9|14260.9|14256|14254|172
1643110850000|2022-01-25 11:40:50|14258.6|14256.6|14257.5|14255.5|14259.1|14257.1|14255.5|14253.5|51
1643110860000|2022-01-25 11:41:00|14256.7|14254.7|14251.9|14249.9|14258|14256|14250|14248|159
1643110870000|2022-01-25 11:41:10|14252|14250|14248.1|14246.1|14252.2|14250.2|14246.9|14244.9|116
1643110880000|2022-01-25 11:41:20|14247.7|14245.7|14250.2|14248.2|14251.2|14249.2|14245.6|14243.6|66
1643110890000|2022-01-25 11:41:30|14250.4|14248.4|14250.7|14248.7|14252.6|14250.6|14250|14248|58
1643110900000|2022-01-25 11:41:40|14250.9|14248.9|14243.9|14241.9|14251.2|14249.2|14243.9|14241.9|54
1643110910000|2022-01-25 11:41:50|14243.7|14241.7|14241.1|14239.1|14245.6|14243.6|14240.6|14238.6|89
1643110920000|2022-01-25 11:42:00|14241|14239|14236.7|14234.7|14241.5|14239.5|14232.7|14230.7|264
1643110930000|2022-01-25 11:42:10|14237.2|14235.2|14238.7|14236.7|14238.9|14236.9|14232.4|14230.4|67
1643110940000|2022-01-25 11:42:20|14238.9|14236.9|14229.6|14227.6|14239.6|14237.6|14229.6|14227.6|138
1643110950000|2022-01-25 11:42:30|14228.9|14226.9|14231|14229|14232|14230|14228.7|14226.7|81
1643110960000|2022-01-25 11:42:40|14230.5|14228.5|14236.5|14234.5|14237.5|14235.5|14230.5|14228.5|92
1643110970000|2022-01-25 11:42:50|14236.6|14234.6|14237.2|14235.2|14237.6|14235.6|14233.6|14231.6|82
1643110980000|2022-01-25 11:43:00|14236.7|14234.7|14236|14234|14237.2|14235.2|14234|14232|30
1643110990000|2022-01-25 11:43:10|14236.5|14234.5|14234.6|14232.6|14238.5|14236.5|14234.6|14232.6|33
1643111000000|2022-01-25 11:43:20|14234.7|14232.7|14226.6|14224.6|14235.4|14233.4|14226.4|14224.4|62
1643111010000|2022-01-25 11:43:30|14226.2|14224.2|14225.1|14223.1|14228.1|14226.1|14224.2|14222.2|135
1643111020000|2022-01-25 11:43:40|14225.2|14223.2|14228.4|14226.4|14229|14227|14225.2|14223.2|62
1643111030000|2022-01-25 11:43:50|14228.5|14226.5|14230.6|14228.6|14233|14231|14227.5|14225.5|39
1643111040000|2022-01-25 11:44:00|14230.4|14228.4|14225.7|14223.7|14230.6|14228.6|14224.4|14222.4|90
1643111050000|2022-01-25 11:44:10|14226.1|14224.1|14227.4|14225.4|14229.7|14227.7|14225.7|14223.7|50
1643111060000|2022-01-25 11:44:20|14228.4|14226.4|14228.9|14226.9|14229.4|14227.4|14225.2|14223.2|73
1643111070000|2022-01-25 11:44:30|14229|14227|14231.5|14229.5|14233.6|14231.6|14229|14227|117
1643111080000|2022-01-25 11:44:40|14232.4|14230.4|14232.1|14230.1|14233.6|14231.6|14231.5|14229.5|25
1643111090000|2022-01-25 11:44:50|14232|14230|14232.9|14230.9|14233.2|14231.2|14231.2|14229.2|8
1643111100000|2022-01-25 11:45:00|14233|14231|14234|14232|14234.6|14232.6|14227.2|14225.2|76
1643111110000|2022-01-25 11:45:10|14234.4|14232.4|14234.2|14232.2|14234.6|14232.6|14230.6|14228.6|46
1643111120000|2022-01-25 11:45:20|14234.1|14232.1|14234|14232|14234.5|14232.5|14229.6|14227.6|31
1643111130000|2022-01-25 11:45:30|14233.9|14231.9|14233.2|14231.2|14234.5|14232.5|14232.9|14230.9|44
1643111140000|2022-01-25 11:45:40|14233.4|14231.4|14231|14229|14234.2|14232.2|14230.4|14228.4|50
1643111150000|2022-01-25 11:45:50|14230.6|14228.6|14230.2|14228.2|14232.2|14230.2|14230.2|14228.2|36
1643111160000|2022-01-25 11:46:00|14230.9|14228.9|14229.5|14227.5|14234.6|14232.6|14228.9|14226.9|50
1643111170000|2022-01-25 11:46:10|14229.6|14227.6|14231.4|14229.4|14234.1|14232.1|14229.6|14227.6|47
1643111180000|2022-01-25 11:46:20|14231.2|14229.2|14231.9|14229.9|14233.1|14231.1|14230.5|14228.5|8
1643111190000|2022-01-25 11:46:30|14232|14230|14232.2|14230.2|14233|14231|14230.1|14228.1|16
1643111200000|2022-01-25 11:46:40|14232.1|14230.1|14232.5|14230.5|14232.5|14230.5|14230.7|14228.7|21
1643111210000|2022-01-25 11:46:50|14232.6|14230.6|14234.4|14232.4|14234.6|14232.6|14232.2|14230.2|39
1643111220000|2022-01-25 11:47:00|14234.2|14232.2|14235.5|14233.5|14235.5|14233.5|14233|14231|63
1643111230000|2022-01-25 11:47:10|14235.4|14233.4|14242.9|14240.9|14243|14241|14235.4|14233.4|134
1643111240000|2022-01-25 11:47:20|14243|14241|14238.6|14236.6|14243.7|14241.7|14237.5|14235.5|43
1643111250000|2022-01-25 11:47:30|14238.7|14236.7|14240.5|14238.5|14240.5|14238.5|14238.4|14236.4|52
1643111260000|2022-01-25 11:47:40|14240.4|14238.4|14234.5|14232.5|14240.4|14238.4|14234.5|14232.5|27
1643111270000|2022-01-25 11:47:50|14234.6|14232.6|14238.1|14236.1|14240.5|14238.5|14234.6|14232.6|36
1643111280000|2022-01-25 11:48:00|14238.4|14236.4|14236.6|14234.6|14243.4|14241.4|14236.1|14234.1|40
1643111290000|2022-01-25 11:48:10|14236.4|14234.4|14237.7|14235.7|14237.9|14235.9|14234.9|14232.9|26
1643111300000|2022-01-25 11:48:20|14237.9|14235.9|14240.7|14238.7|14240.7|14238.7|14237.1|14235.1|26
1643111310000|2022-01-25 11:48:30|14241.7|14239.7|14244|14242|14244|14242|14239.7|14237.7|46
1643111320000|2022-01-25 11:48:40|14243.6|14241.6|14241.9|14239.9|14243.6|14241.6|14240.5|14238.5|43
1643111330000|2022-01-25 11:48:50|14241.5|14239.5|14246.2|14244.2|14246.7|14244.7|14240.6|14238.6|62
1643111340000|2022-01-25 11:49:00|14246.1|14244.1|14243.9|14241.9|14247.5|14245.5|14243.7|14241.7|110
1643111350000|2022-01-25 11:49:10|14244|14242|14240.6|14238.6|14244|14242|14240.1|14238.1|48
1643111360000|2022-01-25 11:49:20|14240.7|14238.7|14240.9|14238.9|14242.5|14240.5|14240.4|14238.4|12
1643111370000|2022-01-25 11:49:30|14241|14239|14239.1|14237.1|14241.7|14239.7|14239.1|14237.1|44
1643111380000|2022-01-25 11:49:40|14239.2|14237.2|14241.9|14239.9|14241.9|14239.9|14236.7|14234.7|27
1643111390000|2022-01-25 11:49:50|14242.2|14240.2|14243.5|14241.5|14245.9|14243.9|14241.4|14239.4|98
1643111400000|2022-01-25 11:50:00|14243.2|14241.2|14244.5|14242.5|14244.6|14242.6|14240.9|14238.9|38
1643111410000|2022-01-25 11:50:10|14244.7|14242.7|14247.4|14245.4|14247.4|14245.4|14243|14241|21
1643111420000|2022-01-25 11:50:20|14247.2|14245.2|14245.2|14243.2|14247.2|14245.2|14245|14243|17
1643111430000|2022-01-25 11:50:30|14245|14243|14243.2|14241.2|14245.9|14243.9|14243|14241|66
1643111440000|2022-01-25 11:50:40|14243.5|14241.5|14244.2|14242.2|14244.7|14242.7|14243.5|14241.5|9
1643111450000|2022-01-25 11:50:50|14244.1|14242.1|14244|14242|14246.1|14244.1|14243.4|14241.4|21
1643111460000|2022-01-25 11:51:00|14244.2|14242.2|14247.6|14245.6|14247.7|14245.7|14244.2|14242.2|20
1643111470000|2022-01-25 11:51:10|14246.4|14244.4|14245.2|14243.2|14247.2|14245.2|14244.7|14242.7|32
1643111480000|2022-01-25 11:51:20|14245.7|14243.7|14247.9|14245.9|14248.1|14246.1|14244.6|14242.6|21
1643111490000|2022-01-25 11:51:30|14247.7|14245.7|14247.7|14245.7|14247.9|14245.9|14246|14244|11
1643111500000|2022-01-25 11:51:40|14247.9|14245.9|14250.2|14248.2|14251.9|14249.9|14247.9|14245.9|150
1643111510000|2022-01-25 11:51:50|14250.1|14248.1|14245.4|14243.4|14250.1|14248.1|14244.7|14242.7|50
1643111520000|2022-01-25 11:52:00|14246.4|14244.4|14248|14246|14249.2|14247.2|14246.4|14244.4|23
1643111530000|2022-01-25 11:52:10|14248.2|14246.2|14248.6|14246.6|14249|14247|14245.6|14243.6|28
1643111540000|2022-01-25 11:52:20|14249.5|14247.5|14249.5|14247.5|14250.4|14248.4|14248.5|14246.5|30
1643111550000|2022-01-25 11:52:30|14249.1|14247.1|14244.5|14242.5|14249.1|14247.1|14244.1|14242.1|28
1643111560000|2022-01-25 11:52:40|14244.4|14242.4|14247.7|14245.7|14248.1|14246.1|14243.5|14241.5|54
1643111570000|2022-01-25 11:52:50|14247.9|14245.9|14248.7|14246.7|14249.6|14247.6|14246.9|14244.9|14
1643111580000|2022-01-25 11:53:00|14248.4|14246.4|14247.4|14245.4|14249.6|14247.6|14245.5|14243.5|30
1643111590000|2022-01-25 11:53:10|14247.5|14245.5|14245.7|14243.7|14248.1|14246.1|14245.7|14243.7|36
1643111600000|2022-01-25 11:53:20|14245.9|14243.9|14243.4|14241.4|14246.1|14244.1|14242.2|14240.2|39
1643111610000|2022-01-25 11:53:30|14243.2|14241.2|14244.7|14242.7|14245.4|14243.4|14241.1|14239.1|96
1643111620000|2022-01-25 11:53:40|14245.6|14243.6|14247.4|14245.4|14247.6|14245.6|14245.6|14243.6|17
1643111630000|2022-01-25 11:53:50|14246.7|14244.7|14245.1|14243.1|14247.5|14245.5|14244.7|14242.7|12
1643111640000|2022-01-25 11:54:00|14245.4|14243.4|14246.2|14244.2|14249.1|14247.1|14245.4|14243.4|29
1643111650000|2022-01-25 11:54:10|14246.1|14244.1|14247.5|14245.5|14247.5|14245.5|14244.2|14242.2|19
1643111660000|2022-01-25 11:54:20|14247.6|14245.6|14247.4|14245.4|14247.9|14245.9|14245.7|14243.7|11
1643111670000|2022-01-25 11:54:30|14247.2|14245.2|14242.9|14240.9|14247.2|14245.2|14242.9|14240.9|15
1643111680000|2022-01-25 11:54:40|14242.6|14240.6|14244.4|14242.4|14244.4|14242.4|14241.2|14239.2|42
1643111690000|2022-01-25 11:54:50|14245|14243|14243.7|14241.7|14245.4|14243.4|14243.7|14241.7|11
1643111700000|2022-01-25 11:55:00|14243.6|14241.6|14239.7|14237.7|14243.6|14241.6|14239.5|14237.5|32
1643111710000|2022-01-25 11:55:10|14239.6|14237.6|14239.2|14237.2|14241.1|14239.1|14236.2|14234.2|63
1643111720000|2022-01-25 11:55:20|14239|14237|14236.9|14234.9|14239|14237|14236.5|14234.5|24
1643111730000|2022-01-25 11:55:30|14236|14234|14236.7|14234.7|14237.9|14235.9|14235|14233|72
1643111740000|2022-01-25 11:55:40|14236.6|14234.6|14235.9|14233.9|14239.6|14237.6|14235.9|14233.9|44
1643111750000|2022-01-25 11:55:50|14235.7|14233.7|14238.1|14236.1|14238.4|14236.4|14235.2|14233.2|42
1643111760000|2022-01-25 11:56:00|14238.2|14236.2|14237.5|14235.5|14238.2|14236.2|14235.7|14233.7|37
1643111770000|2022-01-25 11:56:10|14237.6|14235.6|14241.7|14239.7|14241.7|14239.7|14237.6|14235.6|52
1643111780000|2022-01-25 11:56:20|14241.6|14239.6|14239.9|14237.9|14242.2|14240.2|14239.7|14237.7|10
1643111790000|2022-01-25 11:56:30|14239.5|14237.5|14237.7|14235.7|14239.5|14237.5|14235.5|14233.5|26
1643111800000|2022-01-25 11:56:40|14237.9|14235.9|14242.9|14240.9|14242.9|14240.9|14237.4|14235.4|21
1643111810000|2022-01-25 11:56:50|14245.4|14243.4|14258.1|14256.1|14259.2|14257.2|14245.4|14243.4|184
1643111820000|2022-01-25 11:57:00|14257.9|14255.9|14254|14252|14258.5|14256.5|14252.5|14250.5|65
1643111830000|2022-01-25 11:57:10|14254.2|14252.2|14261.9|14259.9|14261.9|14259.9|14254|14252|110
1643111840000|2022-01-25 11:57:20|14262.2|14260.2|14264.5|14262.5|14265.4|14263.4|14261.5|14259.5|146
1643111850000|2022-01-25 11:57:30|14264.4|14262.4|14265|14263|14265.2|14263.2|14260.1|14258.1|152
1643111860000|2022-01-25 11:57:40|14265.1|14263.1|14266.1|14264.1|14266.1|14264.1|14263.5|14261.5|45
1643111870000|2022-01-25 11:57:50|14266.5|14264.5|14270|14268|14271.7|14269.7|14266|14264|100
1643111880000|2022-01-25 11:58:00|14269.9|14267.9|14269.6|14267.6|14270.1|14268.1|14268|14266|35
1643111890000|2022-01-25 11:58:10|14270.2|14268.2|14264|14262|14270.4|14268.4|14263.9|14261.9|47
1643111900000|2022-01-25 11:58:20|14263.7|14261.7|14264.6|14262.6|14267.2|14265.2|14263.7|14261.7|34
1643111910000|2022-01-25 11:58:30|14264.5|14262.5|14264.4|14262.4|14265.6|14263.6|14264.1|14262.1|30
1643111920000|2022-01-25 11:58:40|14264.5|14262.5|14268|14266|14268.1|14266.1|14264.5|14262.5|46
1643111930000|2022-01-25 11:58:50|14268.5|14266.5|14264.9|14262.9|14269|14267|14261.9|14259.9|52
1643111940000|2022-01-25 11:59:00|14264.1|14262.1|14262.5|14260.5|14264.4|14262.4|14262.1|14260.1|33
1643111950000|2022-01-25 11:59:10|14262.6|14260.6|14261.5|14259.5|14265.7|14263.7|14261.5|14259.5|25
1643111960000|2022-01-25 11:59:20|14261.6|14259.6|14259.5|14257.5|14262|14260|14259.5|14257.5|27
1643111970000|2022-01-25 11:59:30|14259.1|14257.1|14256.2|14254.2|14259.2|14257.2|14255.1|14253.1|35
1643111980000|2022-01-25 11:59:40|14256.4|14254.4|14255.5|14253.5|14256.9|14254.9|14254.9|14252.9|20
1643111990000|2022-01-25 11:59:50|14255.6|14253.6|14251.1|14249.1|14256.1|14254.1|14250.6|14248.6|47
1643112000000|2022-01-25 12:00:00|14250.5|14248.5|14248.2|14246.2|14253.6|14251.6|14248.1|14246.1|54
1643112010000|2022-01-25 12:00:10|14248.1|14246.1|14251.9|14249.9|14253.5|14251.5|14247.4|14245.4|44
1643112020000|2022-01-25 12:00:20|14252|14250|14252.6|14250.6|14253|14251|14250.6|14248.6|56
1643112030000|2022-01-25 12:00:30|14252.2|14250.2|14244.4|14242.4|14253.5|14251.5|14244.2|14242.2|79
1643112040000|2022-01-25 12:00:40|14244.5|14242.5|14246.5|14244.5|14247.1|14245.1|14243.9|14241.9|28
1643112050000|2022-01-25 12:00:50|14246.1|14244.1|14248.2|14246.2|14248.5|14246.5|14246.1|14244.1|15
1643112060000|2022-01-25 12:01:00|14248.4|14246.4|14249.7|14247.7|14250.4|14248.4|14246|14244|24
1643112070000|2022-01-25 12:01:10|14249.6|14247.6|14249.6|14247.6|14249.7|14247.7|14248.1|14246.1|9
1643112080000|2022-01-25 12:01:20|14249.7|14247.7|14245.7|14243.7|14249.9|14247.9|14245.1|14243.1|36
1643112090000|2022-01-25 12:01:30|14245.9|14243.9|14244.1|14242.1|14245.9|14243.9|14243.9|14241.9|25
1643112100000|2022-01-25 12:01:40|14244.2|14242.2|14243.6|14241.6|14244.5|14242.5|14242.2|14240.2|43
1643112110000|2022-01-25 12:01:50|14243.4|14241.4|14244.2|14242.2|14245.5|14243.5|14242.6|14240.6|29
1643112120000|2022-01-25 12:02:00|14244.9|14242.9|14247.6|14245.6|14248.7|14246.7|14243.6|14241.6|64
1643112130000|2022-01-25 12:02:10|14247.5|14245.5|14251.4|14249.4|14251.7|14249.7|14247.5|14245.5|44
1643112140000|2022-01-25 12:02:20|14251.1|14249.1|14249.2|14247.2|14251.7|14249.7|14249|14247|21
1643112150000|2022-01-25 12:02:30|14249.1|14247.1|14251|14249|14251.6|14249.6|14246.5|14244.5|56
1643112160000|2022-01-25 12:02:40|14250.9|14248.9|14250.6|14248.6|14251.4|14249.4|14249|14247|9
1643112170000|2022-01-25 12:02:50|14250.7|14248.7|14250.9|14248.9|14251.1|14249.1|14247.1|14245.1|33
1643112180000|2022-01-25 12:03:00|14250.7|14248.7|14250.2|14248.2|14251.5|14249.5|14246.1|14244.1|55
1643112190000|2022-01-25 12:03:10|14248.7|14246.7|14245.7|14243.7|14249.6|14247.6|14244.4|14242.4|37
1643112200000|2022-01-25 12:03:20|14246.1|14244.1|14248.6|14246.6|14248.7|14246.7|14245.7|14243.7|26
1643112210000|2022-01-25 12:03:30|14248.4|14246.4|14247.6|14245.6|14248.6|14246.6|14245.9|14243.9|28
1643112220000|2022-01-25 12:03:40|14247.7|14245.7|14245|14243|14247.7|14245.7|14245|14243|12
1643112230000|2022-01-25 12:03:50|14244.9|14242.9|14239.6|14237.6|14244.9|14242.9|14238.5|14236.5|65
1643112240000|2022-01-25 12:04:00|14239.4|14237.4|14237.4|14235.4|14239.6|14237.6|14237.1|14235.1|52
1643112250000|2022-01-25 12:04:10|14237.1|14235.1|14228.4|14226.4|14238|14236|14228.4|14226.4|91
1643112260000|2022-01-25 12:04:20|14228.5|14226.5|14230.4|14228.4|14232.2|14230.2|14228|14226|47
1643112270000|2022-01-25 12:04:30|14230.9|14228.9|14226.7|14224.7|14230.9|14228.9|14225.9|14223.9|55
1643112280000|2022-01-25 12:04:40|14226.6|14224.6|14220.7|14218.7|14226.7|14224.7|14220.6|14218.6|101
1643112290000|2022-01-25 12:04:50|14220.5|14218.5|14221.2|14219.2|14222|14220|14219.7|14217.7|60
1643112300000|2022-01-25 12:05:00|14222.2|14220.2|14226.5|14224.5|14228.2|14226.2|14221.6|14219.6|81
1643112310000|2022-01-25 12:05:10|14226.6|14224.6|14225.6|14223.6|14229.4|14227.4|14225|14223|55
1643112320000|2022-01-25 12:05:20|14225.9|14223.9|14224.4|14222.4|14226.5|14224.5|14223.6|14221.6|40
1643112330000|2022-01-25 12:05:30|14224.2|14222.2|14225.6|14223.6|14228.2|14226.2|14223.7|14221.7|38
1643112340000|2022-01-25 12:05:40|14225.7|14223.7|14224.5|14222.5|14227|14225|14224.4|14222.4|40
1643112350000|2022-01-25 12:05:50|14224.1|14222.1|14219.1|14217.1|14224.1|14222.1|14219.1|14217.1|37
1643112360000|2022-01-25 12:06:00|14219.2|14217.2|14219.1|14217.1|14221.4|14219.4|14216.1|14214.1|109
1643112370000|2022-01-25 12:06:10|14219|14217|14217.6|14215.6|14221.7|14219.7|14217.6|14215.6|60
1643112380000|2022-01-25 12:06:20|14217.9|14215.9|14219.7|14217.7|14221.9|14219.9|14217.4|14215.4|106
1643112390000|2022-01-25 12:06:30|14219.4|14217.4|14220.7|14218.7|14221.1|14219.1|14218.2|14216.2|33
1643112400000|2022-01-25 12:06:40|14220.9|14218.9|14217|14215|14220.9|14218.9|14216.1|14214.1|51
1643112410000|2022-01-25 12:06:50|14216.9|14214.9|14212.9|14210.9|14217.9|14215.9|14212.7|14210.7|87
1643112420000|2022-01-25 12:07:00|14213.4|14211.4|14219.7|14217.7|14220.9|14218.9|14213.2|14211.2|67
1643112430000|2022-01-25 12:07:10|14220.7|14218.7|14222.4|14220.4|14222.7|14220.7|14219.6|14217.6|64
1643112440000|2022-01-25 12:07:20|14222.2|14220.2|14228.5|14226.5|14229.4|14227.4|14221.7|14219.7|80
1643112450000|2022-01-25 12:07:30|14228.7|14226.7|14227.6|14225.6|14229|14227|14225.9|14223.9|33
1643112460000|2022-01-25 12:07:40|14227.7|14225.7|14226.4|14224.4|14228.1|14226.1|14224|14222|44
1643112470000|2022-01-25 12:07:50|14226.2|14224.2|14224.9|14222.9|14226.7|14224.7|14224.6|14222.6|23
1643112480000|2022-01-25 12:08:00|14224.6|14222.6|14229|14227|14229|14227|14223.5|14221.5|48
1643112490000|2022-01-25 12:08:10|14228|14226|14229.7|14227.7|14230.6|14228.6|14226.1|14224.1|55
1643112500000|2022-01-25 12:08:20|14230.4|14228.4|14230|14228|14233.6|14231.6|14229.9|14227.9|47
1643112510000|2022-01-25 12:08:30|14230.1|14228.1|14230.5|14228.5|14230.7|14228.7|14228.9|14226.9|18
1643112520000|2022-01-25 12:08:40|14230.6|14228.6|14229.1|14227.1|14231|14229|14229|14227|7
1643112530000|2022-01-25 12:08:50|14229.2|14227.2|14229.7|14227.7|14229.9|14227.9|14229.2|14227.2|7
1643112540000|2022-01-25 12:09:00|14230.4|14228.4|14232.2|14230.2|14232.2|14230.2|14228.5|14226.5|33
1643112550000|2022-01-25 12:09:10|14232.6|14230.6|14230.1|14228.1|14233.1|14231.1|14230.1|14228.1|23
1643112560000|2022-01-25 12:09:20|14230|14228|14234.2|14232.2|14234.2|14232.2|14228.4|14226.4|30
1643112570000|2022-01-25 12:09:30|14234.1|14232.1|14235.4|14233.4|14239|14237|14232.9|14230.9|61
1643112580000|2022-01-25 12:09:40|14235.2|14233.2|14239|14237|14239.6|14237.6|14234.9|14232.9|27
1643112590000|2022-01-25 12:09:50|14239.1|14237.1|14241.4|14239.4|14242.2|14240.2|14238.7|14236.7|80
1643112600000|2022-01-25 12:10:00|14241.1|14239.1|14241.7|14239.7|14241.9|14239.9|14239.7|14237.7|41
1643112610000|2022-01-25 12:10:10|14241.4|14239.4|14247.4|14245.4|14247.5|14245.5|14241.4|14239.4|89
1643112620000|2022-01-25 12:10:20|14247.2|14245.2|14247.9|14245.9|14249.4|14247.4|14247.2|14245.2|75
1643112630000|2022-01-25 12:10:30|14247.6|14245.6|14249.6|14247.6|14249.6|14247.6|14247|14245|37
1643112640000|2022-01-25 12:10:40|14249.5|14247.5|14249.7|14247.7|14250.2|14248.2|14248.1|14246.1|37
1643112650000|2022-01-25 12:10:50|14249.6|14247.6|14244.9|14242.9|14250.4|14248.4|14244.9|14242.9|53
1643112660000|2022-01-25 12:11:00|14245|14243|14249.6|14247.6|14250.7|14248.7|14245|14243|34
1643112670000|2022-01-25 12:11:10|14249.9|14247.9|14249.6|14247.6|14251.2|14249.2|14248.1|14246.1|70
1643112680000|2022-01-25 12:11:20|14249.9|14247.9|14249.7|14247.7|14250.7|14248.7|14248.7|14246.7|28
1643112690000|2022-01-25 12:11:30|14250.2|14248.2|14250.1|14248.1|14252.5|14250.5|14249.9|14247.9|48
1643112700000|2022-01-25 12:11:40|14250|14248|14254|14252|14254.6|14252.6|14248.5|14246.5|97
1643112710000|2022-01-25 12:11:50|14254.1|14252.1|14252.7|14250.7|14254.5|14252.5|14251.9|14249.9|58
1643112720000|2022-01-25 12:12:00|14252.6|14250.6|14253.1|14251.1|14253.2|14251.2|14249.7|14247.7|31
1643112730000|2022-01-25 12:12:10|14254.4|14252.4|14254.4|14252.4|14255.2|14253.2|14252.5|14250.5|58
1643112740000|2022-01-25 12:12:20|14254.2|14252.2|14257|14255|14257.7|14255.7|14254|14252|78
1643112750000|2022-01-25 12:12:30|14257.2|14255.2|14259.6|14257.6|14259.6|14257.6|14255.9|14253.9|53
1643112760000|2022-01-25 12:12:40|14259.5|14257.5|14259.4|14257.4|14260.5|14258.5|14258.6|14256.6|50
1643112770000|2022-01-25 12:12:50|14259.5|14257.5|14260.2|14258.2|14260.5|14258.5|14257.9|14255.9|34
1643112780000|2022-01-25 12:13:00|14261|14259|14260.2|14258.2|14263.1|14261.1|14258.7|14256.7|68
1643112790000|2022-01-25 12:13:10|14260.4|14258.4|14259.4|14257.4|14261|14259|14257.2|14255.2|35
1643112800000|2022-01-25 12:13:20|14259.6|14257.6|14254.2|14252.2|14260.4|14258.4|14254.2|14252.2|76
1643112810000|2022-01-25 12:13:30|14254.5|14252.5|14254|14252|14257|14255|14253.1|14251.1|40
1643112820000|2022-01-25 12:13:40|14254.1|14252.1|14251.4|14249.4|14254.6|14252.6|14251.4|14249.4|71
1643112830000|2022-01-25 12:13:50|14251.2|14249.2|14249.1|14247.1|14251.2|14249.2|14249.1|14247.1|53
1643112840000|2022-01-25 12:14:00|14248.9|14246.9|14248.1|14246.1|14249.5|14247.5|14247.1|14245.1|83
1643112850000|2022-01-25 12:14:10|14248.2|14246.2|14248.1|14246.1|14249.2|14247.2|14248|14246|7
1643112860000|2022-01-25 12:14:20|14248|14246|14247.4|14245.4|14248|14246|14244.7|14242.7|44
1643112870000|2022-01-25 12:14:30|14247.2|14245.2|14250.9|14248.9|14251.1|14249.1|14247.1|14245.1|36
1643112880000|2022-01-25 12:14:40|14250.6|14248.6|14248.4|14246.4|14251.1|14249.1|14248|14246|14
1643112890000|2022-01-25 12:14:50|14247.7|14245.7|14248.1|14246.1|14250.2|14248.2|14246.7|14244.7|15
1643112900000|2022-01-25 12:15:00|14248.2|14246.2|14241.9|14239.9|14248.2|14246.2|14240.9|14238.9|68
1643112910000|2022-01-25 12:15:10|14242|14240|14243.6|14241.6|14244.6|14242.6|14241.6|14239.6|45
1643112920000|2022-01-25 12:15:20|14243.7|14241.7|14244.5|14242.5|14245.5|14243.5|14243.4|14241.4|25
1643112930000|2022-01-25 12:15:30|14244.6|14242.6|14247.2|14245.2|14247.4|14245.4|14244.6|14242.6|25
1643112940000|2022-01-25 12:15:40|14246.6|14244.6|14248.5|14246.5|14248.5|14246.5|14246.5|14244.5|21
1643112950000|2022-01-25 12:15:50|14249.1|14247.1|14246.9|14244.9|14249.2|14247.2|14246.4|14244.4|8
1643112960000|2022-01-25 12:16:00|14246.7|14244.7|14245.1|14243.1|14246.7|14244.7|14244.1|14242.1|20
1643112970000|2022-01-25 12:16:10|14245|14243|14243.6|14241.6|14245|14243|14242.9|14240.9|17
1643112980000|2022-01-25 12:16:20|14243.7|14241.7|14247.2|14245.2|14247.4|14245.4|14243.4|14241.4|21
1643112990000|2022-01-25 12:16:30|14247.4|14245.4|14254.2|14252.2|14254.2|14252.2|14246.5|14244.5|56
1643113000000|2022-01-25 12:16:40|14254.5|14252.5|14255|14253|14255.2|14253.2|14254.5|14252.5|41
1643113010000|2022-01-25 12:16:50|14254.9|14252.9|14255.4|14253.4|14255.7|14253.7|14254.2|14252.2|23
1643113020000|2022-01-25 12:17:00|14255.2|14253.2|14253.7|14251.7|14255.2|14253.2|14253.7|14251.7|8
1643113030000|2022-01-25 12:17:10|14253.6|14251.6|14254.9|14252.9|14255.4|14253.4|14253.6|14251.6|14
1643113040000|2022-01-25 12:17:20|14254|14252|14253|14251|14254|14252|14253|14251|11
1643113050000|2022-01-25 12:17:30|14253.1|14251.1|14254.5|14252.5|14255|14253|14253|14251|8
1643113060000|2022-01-25 12:17:40|14254.6|14252.6|14255.6|14253.6|14255.9|14253.9|14254.6|14252.6|15
1643113070000|2022-01-25 12:17:50|14255.5|14253.5|14255.6|14253.6|14256.5|14254.5|14254.6|14252.6|37
1643113080000|2022-01-25 12:18:00|14255.5|14253.5|14253.1|14251.1|14256.5|14254.5|14253.1|14251.1|12
1643113090000|2022-01-25 12:18:10|14251.4|14249.4|14249.2|14247.2|14251.4|14249.4|14248.5|14246.5|47
1643113100000|2022-01-25 12:18:20|14249.4|14247.4|14249.4|14247.4|14250.2|14248.2|14248.4|14246.4|7
1643113110000|2022-01-25 12:18:30|14249|14247|14249|14247|14251.2|14249.2|14247.7|14245.7|28
1643113120000|2022-01-25 12:18:40|14250.4|14248.4|14251.9|14249.9|14252.7|14250.7|14249.7|14247.7|23
1643113130000|2022-01-25 12:18:50|14251.7|14249.7|14250|14248|14251.9|14249.9|14249.6|14247.6|52
1643113140000|2022-01-25 12:19:00|14250.1|14248.1|14255.9|14253.9|14255.9|14253.9|14249.5|14247.5|35
1643113150000|2022-01-25 12:19:10|14256.1|14254.1|14257.4|14255.4|14257.6|14255.6|14255|14253|32
1643113160000|2022-01-25 12:19:20|14257.5|14255.5|14254.6|14252.6|14258|14256|14254|14252|53
1643113170000|2022-01-25 12:19:30|14254.9|14252.9|14256.9|14254.9|14256.9|14254.9|14254.5|14252.5|23
1643113180000|2022-01-25 12:19:40|14256.7|14254.7|14256.9|14254.9|14257.9|14255.9|14256.2|14254.2|20
1643113190000|2022-01-25 12:19:50|14256.2|14254.2|14257.7|14255.7|14257.9|14255.9|14255.7|14253.7|37
1643113200000|2022-01-25 12:20:00|14257.1|14255.1|14254|14252|14257.1|14255.1|14252|14250|22
1643113210000|2022-01-25 12:20:10|14254.1|14252.1|14258.6|14256.6|14258.6|14256.6|14251.9|14249.9|68
1643113220000|2022-01-25 12:20:20|14258.7|14256.7|14259.2|14257.2|14259.2|14257.2|14258.2|14256.2|27
1643113230000|2022-01-25 12:20:30|14259|14257|14258.4|14256.4|14259.7|14257.7|14257.5|14255.5|22
1643113240000|2022-01-25 12:20:40|14258.5|14256.5|14260.6|14258.6|14260.9|14258.9|14258.1|14256.1|33
1643113250000|2022-01-25 12:20:50|14260.7|14258.7|14260.2|14258.2|14261.6|14259.6|14260.2|14258.2|27
1643113260000|2022-01-25 12:21:00|14260.5|14258.5|14262|14260|14262.9|14260.9|14260.5|14258.5|84
1643113270000|2022-01-25 12:21:10|14261.9|14259.9|14263.2|14261.2|14264.5|14262.5|14261.6|14259.6|49
1643113280000|2022-01-25 12:21:20|14263|14261|14261.7|14259.7|14263.7|14261.7|14258.6|14256.6|55
1643113290000|2022-01-25 12:21:30|14261.6|14259.6|14258.4|14256.4|14262.1|14260.1|14257.5|14255.5|32
1643113300000|2022-01-25 12:21:40|14258.2|14256.2|14256.5|14254.5|14258.2|14256.2|14255.4|14253.4|30
1643113310000|2022-01-25 12:21:50|14256.4|14254.4|14253.5|14251.5|14257.1|14255.1|14253.5|14251.5|24
1643113320000|2022-01-25 12:22:00|14252.9|14250.9|14251|14249|14254.4|14252.4|14250.7|14248.7|49
1643113330000|2022-01-25 12:22:10|14250.9|14248.9|14250.1|14248.1|14252|14250|14249.9|14247.9|46
1643113340000|2022-01-25 12:22:20|14249.6|14247.6|14248.9|14246.9|14249.9|14247.9|14246.5|14244.5|49
1643113350000|2022-01-25 12:22:30|14248.7|14246.7|14240|14238|14248.9|14246.9|14238.5|14236.5|111
1643113360000|2022-01-25 12:22:40|14240.1|14238.1|14237.7|14235.7|14241.4|14239.4|14237|14235|61
1643113370000|2022-01-25 12:22:50|14237.2|14235.2|14234|14232|14237.5|14235.5|14231.4|14229.4|118
1643113380000|2022-01-25 12:23:00|14234.5|14232.5|14229.2|14227.2|14235.9|14233.9|14229|14227|56
1643113390000|2022-01-25 12:23:10|14229.5|14227.5|14235.9|14233.9|14235.9|14233.9|14228.6|14226.6|79
1643113400000|2022-01-25 12:23:20|14236.4|14234.4|14232.6|14230.6|14236.5|14234.5|14231.6|14229.6|25
1643113410000|2022-01-25 12:23:30|14232.5|14230.5|14232.5|14230.5|14233.4|14231.4|14231.2|14229.2|19
1643113420000|2022-01-25 12:23:40|14232.6|14230.6|14229|14227|14233.2|14231.2|14227.9|14225.9|37
1643113430000|2022-01-25 12:23:50|14229.5|14227.5|14231.1|14229.1|14231.1|14229.1|14228.2|14226.2|50
1643113440000|2022-01-25 12:24:00|14231.5|14229.5|14224.1|14222.1|14231.6|14229.6|14224.1|14222.1|98
1643113450000|2022-01-25 12:24:10|14224.2|14222.2|14226.1|14224.1|14227.9|14225.9|14223.9|14221.9|43
1643113460000|2022-01-25 12:24:20|14226|14224|14224.9|14222.9|14226.6|14224.6|14224.9|14222.9|15
1643113470000|2022-01-25 12:24:30|14225.2|14223.2|14226.5|14224.5|14227.7|14225.7|14225|14223|37
1643113480000|2022-01-25 12:24:40|14226.9|14224.9|14225.7|14223.7|14227|14225|14224.9|14222.9|15
1643113490000|2022-01-25 12:24:50|14226.1|14224.1|14221.4|14219.4|14226.2|14224.2|14219.1|14217.1|74
1643113500000|2022-01-25 12:25:00|14221.2|14219.2|14225.7|14223.7|14225.7|14223.7|14221.2|14219.2|33
1643113510000|2022-01-25 12:25:10|14225.6|14223.6|14223.1|14221.1|14226.9|14224.9|14222.6|14220.6|32
1643113520000|2022-01-25 12:25:20|14223.2|14221.2|14224.1|14222.1|14225|14223|14222.7|14220.7|24
1643113530000|2022-01-25 12:25:30|14225.9|14223.9|14225.7|14223.7|14227.5|14225.5|14225.5|14223.5|21
1643113540000|2022-01-25 12:25:40|14226.1|14224.1|14228|14226|14228.5|14226.5|14226.1|14224.1|12
1643113550000|2022-01-25 12:25:50|14228.2|14226.2|14226.5|14224.5|14229.2|14227.2|14226.2|14224.2|28
1643113560000|2022-01-25 12:26:00|14226.4|14224.4|14229.6|14227.6|14229.6|14227.6|14226.4|14224.4|39
1643113570000|2022-01-25 12:26:10|14230|14228|14241|14239|14241.6|14239.6|14230|14228|102
1643113580000|2022-01-25 12:26:20|14240.9|14238.9|14239.5|14237.5|14241.1|14239.1|14239.2|14237.2|93
1643113590000|2022-01-25 12:26:30|14240.5|14238.5|14240.9|14238.9|14241.6|14239.6|14239.4|14237.4|54
1643113600000|2022-01-25 12:26:40|14240.7|14238.7|14243.1|14241.1|14244.1|14242.1|14240.6|14238.6|43
1643113610000|2022-01-25 12:26:50|14243|14241|14243.7|14241.7|14244.4|14242.4|14242.5|14240.5|31
1643113620000|2022-01-25 12:27:00|14243.9|14241.9|14243|14241|14246.2|14244.2|14243|14241|58
1643113630000|2022-01-25 12:27:10|14242.7|14240.7|14243|14241|14243.7|14241.7|14242.4|14240.4|24
1643113640000|2022-01-25 12:27:20|14243.5|14241.5|14246|14244|14246.2|14244.2|14243.5|14241.5|91
1643113650000|2022-01-25 12:27:30|14245.9|14243.9|14243.2|14241.2|14245.9|14243.9|14242.5|14240.5|24
1643113660000|2022-01-25 12:27:40|14243.1|14241.1|14245.2|14243.2|14246.5|14244.5|14242.2|14240.2|23
1643113670000|2022-01-25 12:27:50|14245.1|14243.1|14245.5|14243.5|14245.9|14243.9|14244.7|14242.7|7
1643113680000|2022-01-25 12:28:00|14246.4|14244.4|14244.7|14242.7|14246.4|14244.4|14244|14242|8
1643113690000|2022-01-25 12:28:10|14245|14243|14243.9|14241.9|14246.5|14244.5|14243.6|14241.6|22
1643113700000|2022-01-25 12:28:20|14244|14242|14247.5|14245.5|14247.5|14245.5|14243.5|14241.5|23
1643113710000|2022-01-25 12:28:30|14248|14246|14247.5|14245.5|14248.6|14246.6|14246.2|14244.2|31
1643113720000|2022-01-25 12:28:40|14247.6|14245.6|14248.5|14246.5|14249.2|14247.2|14247.6|14245.6|12
1643113730000|2022-01-25 12:28:50|14248.1|14246.1|14246.9|14244.9|14248.7|14246.7|14246.5|14244.5|16
1643113740000|2022-01-25 12:29:00|14247|14245|14248.6|14246.6|14249.9|14247.9|14247|14245|42
1643113750000|2022-01-25 12:29:10|14248.7|14246.7|14248.6|14246.6|14249.1|14247.1|14246.9|14244.9|9
1643113760000|2022-01-25 12:29:20|14248.7|14246.7|14248.9|14246.9|14249.5|14247.5|14248.6|14246.6|2
1643113770000|2022-01-25 12:29:30|14248.6|14246.6|14249.5|14247.5|14249.9|14247.9|14248.6|14246.6|15
1643113780000|2022-01-25 12:29:40|14248.9|14246.9|14249.5|14247.5|14250.2|14248.2|14248.4|14246.4|9
1643113790000|2022-01-25 12:29:50|14249.6|14247.6|14248.6|14246.6|14249.6|14247.6|14248.5|14246.5|13
1643113800000|2022-01-25 12:30:00|14248.2|14246.2|14242.4|14240.4|14248.2|14246.2|14240.7|14238.7|87
1643113810000|2022-01-25 12:30:10|14242.2|14240.2|14242.4|14240.4|14244.2|14242.2|14241.5|14239.5|21
1643113820000|2022-01-25 12:30:20|14242.2|14240.2|14238.7|14236.7|14242.2|14240.2|14238.4|14236.4|26
1643113830000|2022-01-25 12:30:30|14238.9|14236.9|14235.5|14233.5|14240.2|14238.2|14233.6|14231.6|54
1643113840000|2022-01-25 12:30:40|14235.6|14233.6|14230.9|14228.9|14235.6|14233.6|14229.6|14227.6|41
1643113850000|2022-01-25 12:30:50|14230.7|14228.7|14234.4|14232.4|14234.4|14232.4|14228.1|14226.1|72
1643113860000|2022-01-25 12:31:00|14234.2|14232.2|14232.6|14230.6|14235.2|14233.2|14232.6|14230.6|23
1643113870000|2022-01-25 12:31:10|14232.5|14230.5|14234.6|14232.6|14234.6|14232.6|14232.5|14230.5|12
1643113880000|2022-01-25 12:31:20|14234.5|14232.5|14234.7|14232.7|14234.7|14232.7|14232.6|14230.6|23
1643113890000|2022-01-25 12:31:30|14237|14235|14242|14240|14242|14240|14237|14235|41
1643113900000|2022-01-25 12:31:40|14242.1|14240.1|14237|14235|14242.1|14240.1|14236.5|14234.5|25
1643113910000|2022-01-25 12:31:50|14237.1|14235.1|14231.2|14229.2|14237.7|14235.7|14231.1|14229.1|17
1643113920000|2022-01-25 12:32:00|14232|14230|14228|14226|14236.2|14234.2|14227.9|14225.9|53
1643113930000|2022-01-25 12:32:10|14228.2|14226.2|14225.1|14223.1|14228.2|14226.2|14222.1|14220.1|113
1643113940000|2022-01-25 12:32:20|14225.2|14223.2|14225.1|14223.1|14225.6|14223.6|14222.7|14220.7|40
1643113950000|2022-01-25 12:32:30|14225.5|14223.5|14223.9|14221.9|14225.9|14223.9|14222.6|14220.6|61
1643113960000|2022-01-25 12:32:40|14224|14222|14224|14222|14225.9|14223.9|14223.6|14221.6|35
1643113970000|2022-01-25 12:32:50|14224.1|14222.1|14224.4|14222.4|14225.2|14223.2|14223.6|14221.6|20
1643113980000|2022-01-25 12:33:00|14224.2|14222.2|14227.7|14225.7|14231|14229|14224.2|14222.2|35
1643113990000|2022-01-25 12:33:10|14227.9|14225.9|14227.5|14225.5|14230.2|14228.2|14227.4|14225.4|31
1643114000000|2022-01-25 12:33:20|14227.7|14225.7|14229.5|14227.5|14229.7|14227.7|14226.7|14224.7|24
1643114010000|2022-01-25 12:33:30|14229.9|14227.9|14228.4|14226.4|14231.4|14229.4|14228.4|14226.4|50
1643114020000|2022-01-25 12:33:40|14228.5|14226.5|14221.7|14219.7|14228.5|14226.5|14221.7|14219.7|33
1643114030000|2022-01-25 12:33:50|14221.1|14219.1|14218.2|14216.2|14221.2|14219.2|14217.6|14215.6|110
1643114040000|2022-01-25 12:34:00|14218.7|14216.7|14223|14221|14223.1|14221.1|14218.2|14216.2|55
1643114050000|2022-01-25 12:34:10|14223.6|14221.6|14220.7|14218.7|14224.1|14222.1|14220.7|14218.7|17
1643114060000|2022-01-25 12:34:20|14220.9|14218.9|14221.6|14219.6|14222.1|14220.1|14220.4|14218.4|16
1643114070000|2022-01-25 12:34:30|14221.9|14219.9|14220.7|14218.7|14222|14220|14217.5|14215.5|27
1643114080000|2022-01-25 12:34:40|14221.6|14219.6|14226.5|14224.5|14227|14225|14221.6|14219.6|51
1643114090000|2022-01-25 12:34:50|14227.6|14225.6|14228.7|14226.7|14228.7|14226.7|14226.7|14224.7|59
1643114100000|2022-01-25 12:35:00|14222.6|14220.6|14227|14225|14227.9|14225.9|14221.2|14219.2|86
1643114110000|2022-01-25 12:35:10|14227.4|14225.4|14229|14227|14231.2|14229.2|14226.2|14224.2|38
1643114120000|2022-01-25 12:35:20|14229.5|14227.5|14231.4|14229.4|14231.9|14229.9|14227.1|14225.1|36
1643114130000|2022-01-25 12:35:30|14231.5|14229.5|14233.5|14231.5|14233.5|14231.5|14230|14228|63
1643114140000|2022-01-25 12:35:40|14233.4|14231.4|14232.1|14230.1|14234|14232|14231.9|14229.9|23
1643114150000|2022-01-25 12:35:50|14231.9|14229.9|14230.7|14228.7|14234.1|14232.1|14230.7|14228.7|19
1643114160000|2022-01-25 12:36:00|14230.6|14228.6|14228.1|14226.1|14230.6|14228.6|14225|14223|90
1643114170000|2022-01-25 12:36:10|14228.2|14226.2|14228.6|14226.6|14229|14227|14227|14225|19
1643114180000|2022-01-25 12:36:20|14229.1|14227.1|14227.2|14225.2|14229.4|14227.4|14226.7|14224.7|13
1643114190000|2022-01-25 12:36:30|14227.1|14225.1|14232.9|14230.9|14233.2|14231.2|14227.1|14225.1|62
1643114200000|2022-01-25 12:36:40|14232.7|14230.7|14233.6|14231.6|14234.5|14232.5|14232.2|14230.2|34
1643114210000|2022-01-25 12:36:50|14233.7|14231.7|14233.5|14231.5|14234|14232|14232.1|14230.1|39
1643114220000|2022-01-25 12:37:00|14233.4|14231.4|14234.4|14232.4|14235.6|14233.6|14231.2|14229.2|87
1643114230000|2022-01-25 12:37:10|14233.9|14231.9|14231.6|14229.6|14234.5|14232.5|14231.6|14229.6|26
1643114240000|2022-01-25 12:37:20|14231.2|14229.2|14227.5|14225.5|14231.2|14229.2|14227.5|14225.5|29
1643114250000|2022-01-25 12:37:30|14226.7|14224.7|14224|14222|14226.7|14224.7|14223.7|14221.7|34
1643114260000|2022-01-25 12:37:40|14223.1|14221.1|14225.9|14223.9|14226.7|14224.7|14222.9|14220.9|21
1643114270000|2022-01-25 12:37:50|14226.2|14224.2|14225.9|14223.9|14227|14225|14225.9|14223.9|14
1643114280000|2022-01-25 12:38:00|14224.9|14222.9|14225.6|14223.6|14227.6|14225.6|14223.4|14221.4|34
1643114290000|2022-01-25 12:38:10|14225.7|14223.7|14226.5|14224.5|14228.9|14226.9|14225.5|14223.5|40
1643114300000|2022-01-25 12:38:20|14225.5|14223.5|14221.2|14219.2|14226.5|14224.5|14220.7|14218.7|65
1643114310000|2022-01-25 12:38:30|14221|14219|14221.9|14219.9|14222.9|14220.9|14218.9|14216.9|135
1643114320000|2022-01-25 12:38:40|14221.7|14219.7|14219.1|14217.1|14221.7|14219.7|14217.7|14215.7|42
1643114330000|2022-01-25 12:38:50|14219.2|14217.2|14221|14219|14221.7|14219.7|14216|14214|119
1643114340000|2022-01-25 12:39:00|14220.9|14218.9|14222.6|14220.6|14223.2|14221.2|14218.6|14216.6|44
1643114350000|2022-01-25 12:39:10|14222.7|14220.7|14222.5|14220.5|14223.5|14221.5|14220.1|14218.1|24
1643114360000|2022-01-25 12:39:20|14222.6|14220.6|14222.5|14220.5|14222.9|14220.9|14220.9|14218.9|11
1643114370000|2022-01-25 12:39:30|14222.6|14220.6|14219.4|14217.4|14222.7|14220.7|14219.4|14217.4|22
1643114380000|2022-01-25 12:39:40|14219.2|14217.2|14219.9|14217.9|14220.1|14218.1|14218.1|14216.1|7
1643114390000|2022-01-25 12:39:50|14219.6|14217.6|14220.4|14218.4|14222.4|14220.4|14219.4|14217.4|18
1643114400000|2022-01-25 12:40:00|14219.4|14217.4|14211.4|14209.4|14219.9|14217.9|14209.6|14207.6|262
1643114410000|2022-01-25 12:40:10|14211.2|14209.2|14206|14204|14211.2|14209.2|14204.6|14202.6|171
1643114420000|2022-01-25 12:40:20|14205.9|14203.9|14200|14198|14206.7|14204.7|14200|14198|140
1643114430000|2022-01-25 12:40:30|14200.1|14198.1|14199.6|14197.6|14201.2|14199.2|14197.7|14195.7|129
1643114440000|2022-01-25 12:40:40|14199.7|14197.7|14200.7|14198.7|14201.4|14199.4|14199.6|14197.6|52
1643114450000|2022-01-25 12:40:50|14199|14197|14198.1|14196.1|14200.1|14198.1|14197.9|14195.9|39
1643114460000|2022-01-25 12:41:00|14198.2|14196.2|14203|14201|14204.2|14202.2|14197.9|14195.9|73
1643114470000|2022-01-25 12:41:10|14202.9|14200.9|14200.6|14198.6|14202.9|14200.9|14199.5|14197.5|25
1643114480000|2022-01-25 12:41:20|14201.1|14199.1|14201.5|14199.5|14202.2|14200.2|14200.5|14198.5|50
1643114490000|2022-01-25 12:41:30|14201.6|14199.6|14200.2|14198.2|14202.9|14200.9|14200|14198|51
1643114500000|2022-01-25 12:41:40|14200.1|14198.1|14202.1|14200.1|14202.1|14200.1|14199|14197|41
1643114510000|2022-01-25 12:41:50|14200.7|14198.7|14201.7|14199.7|14202.6|14200.6|14200.5|14198.5|25
1643114520000|2022-01-25 12:42:00|14201.9|14199.9|14199.4|14197.4|14201.9|14199.9|14197.9|14195.9|44
1643114530000|2022-01-25 12:42:10|14199.2|14197.2|14202.4|14200.4|14202.5|14200.5|14199.2|14197.2|36
1643114540000|2022-01-25 12:42:20|14202.2|14200.2|14204|14202|14205.7|14203.7|14202.2|14200.2|69
1643114550000|2022-01-25 12:42:30|14203.7|14201.7|14205.1|14203.1|14206.2|14204.2|14202.7|14200.7|78
1643114560000|2022-01-25 12:42:40|14205.4|14203.4|14201.2|14199.2|14205.4|14203.4|14201.2|14199.2|45
1643114570000|2022-01-25 12:42:50|14201.6|14199.6|14204.1|14202.1|14204.7|14202.7|14199.2|14197.2|49
1643114580000|2022-01-25 12:43:00|14204|14202|14203.1|14201.1|14206.1|14204.1|14203.1|14201.1|59
1643114590000|2022-01-25 12:43:10|14202.7|14200.7|14204.4|14202.4|14204.5|14202.5|14200.9|14198.9|35
1643114600000|2022-01-25 12:43:20|14204.7|14202.7|14202.2|14200.2|14206.1|14204.1|14201.6|14199.6|43
1643114610000|2022-01-25 12:43:30|14201.9|14199.9|14201.6|14199.6|14204.4|14202.4|14201.6|14199.6|34
1643114620000|2022-01-25 12:43:40|14201.1|14199.1|14201.5|14199.5|14202.4|14200.4|14200.1|14198.1|54
1643114630000|2022-01-25 12:43:50|14201.6|14199.6|14208.1|14206.1|14209.1|14207.1|14201.4|14199.4|74
1643114640000|2022-01-25 12:44:00|14207.7|14205.7|14210|14208|14211.1|14209.1|14207.6|14205.6|93
1643114650000|2022-01-25 12:44:10|14209.9|14207.9|14211.6|14209.6|14212.5|14210.5|14207.6|14205.6|69
1643114660000|2022-01-25 12:44:20|14211.5|14209.5|14211.4|14209.4|14213.4|14211.4|14209.7|14207.7|93
1643114670000|2022-01-25 12:44:30|14211.9|14209.9|14212.6|14210.6|14212.9|14210.9|14209.6|14207.6|33
1643114680000|2022-01-25 12:44:40|14212.1|14210.1|14214.6|14212.6|14215.1|14213.1|14212.1|14210.1|40
1643114690000|2022-01-25 12:44:50|14214.9|14212.9|14219.4|14217.4|14219.6|14217.6|14214.6|14212.6|42
1643114700000|2022-01-25 12:45:00|14219.5|14217.5|14222.1|14220.1|14224.4|14222.4|14219.4|14217.4|103
1643114710000|2022-01-25 12:45:10|14222.2|14220.2|14223.2|14221.2|14225.1|14223.1|14220.9|14218.9|137
1643114720000|2022-01-25 12:45:20|14223.4|14221.4|14222.5|14220.5|14224.5|14222.5|14221.4|14219.4|40
1643114730000|2022-01-25 12:45:30|14223.5|14221.5|14222.6|14220.6|14223.5|14221.5|14221.5|14219.5|19
1643114740000|2022-01-25 12:45:40|14221.7|14219.7|14222.1|14220.1|14222.5|14220.5|14220.6|14218.6|23
1643114750000|2022-01-25 12:45:50|14221.9|14219.9|14221.7|14219.7|14222.7|14220.7|14221.6|14219.6|25
1643114760000|2022-01-25 12:46:00|14221.6|14219.6|14223.6|14221.6|14223.6|14221.6|14221.5|14219.5|34
1643114770000|2022-01-25 12:46:10|14223.7|14221.7|14222.6|14220.6|14225|14223|14222.1|14220.1|31
1643114780000|2022-01-25 12:46:20|14222.5|14220.5|14214|14212|14222.7|14220.7|14213.9|14211.9|68
1643114790000|2022-01-25 12:46:30|14213.9|14211.9|14206.6|14204.6|14213.9|14211.9|14206|14204|121
1643114800000|2022-01-25 12:46:40|14207.4|14205.4|14214.5|14212.5|14214.5|14212.5|14207.4|14205.4|42
1643114810000|2022-01-25 12:46:50|14215.1|14213.1|14215.2|14213.2|14216.2|14214.2|14214.9|14212.9|24
1643114820000|2022-01-25 12:47:00|14215|14213|14218.1|14216.1|14218.7|14216.7|14215|14213|21
1643114830000|2022-01-25 12:47:10|14218.4|14216.4|14216.4|14214.4|14218.4|14216.4|14214.2|14212.2|27
1643114840000|2022-01-25 12:47:20|14215.9|14213.9|14216.4|14214.4|14217.5|14215.5|14215.2|14213.2|13
1643114850000|2022-01-25 12:47:30|14216.9|14214.9|14219.6|14217.6|14219.6|14217.6|14215.6|14213.6|42
1643114860000|2022-01-25 12:47:40|14220.2|14218.2|14220.2|14218.2|14221.9|14219.9|14219.7|14217.7|28
1643114870000|2022-01-25 12:47:50|14220.4|14218.4|14223.4|14221.4|14224.1|14222.1|14220.4|14218.4|42
1643114880000|2022-01-25 12:48:00|14223.5|14221.5|14223.5|14221.5|14224.6|14222.6|14222.5|14220.5|35
1643114890000|2022-01-25 12:48:10|14223.4|14221.4|14226.4|14224.4|14226.9|14224.9|14223.4|14221.4|47
1643114900000|2022-01-25 12:48:20|14226.2|14224.2|14225.4|14223.4|14227.1|14225.1|14225.2|14223.2|34
1643114910000|2022-01-25 12:48:30|14225.5|14223.5|14231|14229|14231.4|14229.4|14225.5|14223.5|90
1643114920000|2022-01-25 12:48:40|14230.9|14228.9|14232.5|14230.5|14233.2|14231.2|14230.2|14228.2|73
1643114930000|2022-01-25 12:48:50|14232.4|14230.4|14232.6|14230.6|14233.4|14231.4|14230|14228|71
1643114940000|2022-01-25 12:49:00|14232.7|14230.7|14232.4|14230.4|14233|14231|14232.2|14230.2|34
1643114950000|2022-01-25 12:49:10|14232.5|14230.5|14231|14229|14232.5|14230.5|14230.5|14228.5|38
1643114960000|2022-01-25 12:49:20|14230.6|14228.6|14229.7|14227.7|14232.1|14230.1|14229.6|14227.6|44
1643114970000|2022-01-25 12:49:30|14229.9|14227.9|14229.2|14227.2|14230.4|14228.4|14229.2|14227.2|14
1643114980000|2022-01-25 12:49:40|14229.6|14227.6|14230.1|14228.1|14230.5|14228.5|14229.1|14227.1|18
1643114990000|2022-01-25 12:49:50|14231|14229|14228.9|14226.9|14231.2|14229.2|14228|14226|26
1643115000000|2022-01-25 12:50:00|14228.1|14226.1|14227.6|14225.6|14228.2|14226.2|14227.2|14225.2|21
1643115010000|2022-01-25 12:50:10|14228.5|14226.5|14229.6|14227.6|14229.6|14227.6|14227.7|14225.7|13
1643115020000|2022-01-25 12:50:20|14229.5|14227.5|14231.4|14229.4|14231.4|14229.4|14229.1|14227.1|40
1643115030000|2022-01-25 12:50:30|14231.2|14229.2|14232.4|14230.4|14233.1|14231.1|14230.1|14228.1|40
1643115040000|2022-01-25 12:50:40|14232.5|14230.5|14236.7|14234.7|14236.7|14234.7|14232.5|14230.5|125
1643115050000|2022-01-25 12:50:50|14237|14235|14233|14231|14237.1|14235.1|14232.6|14230.6|68
1643115060000|2022-01-25 12:51:00|14233.1|14231.1|14235.4|14233.4|14235.7|14233.7|14231.4|14229.4|38
1643115070000|2022-01-25 12:51:10|14236.1|14234.1|14236.2|14234.2|14237.6|14235.6|14235.6|14233.6|54
1643115080000|2022-01-25 12:51:20|14236.1|14234.1|14238.2|14236.2|14238.6|14236.6|14234.5|14232.5|47
1643115090000|2022-01-25 12:51:30|14238.6|14236.6|14238|14236|14239.2|14237.2|14238|14236|29
1643115100000|2022-01-25 12:51:40|14237.7|14235.7|14237.6|14235.6|14239.4|14237.4|14237.5|14235.5|18
1643115110000|2022-01-25 12:51:50|14238.4|14236.4|14235.9|14233.9|14239|14237|14235.4|14233.4|35
1643115120000|2022-01-25 12:52:00|14235.7|14233.7|14235.5|14233.5|14236.9|14234.9|14234.6|14232.6|24
1643115130000|2022-01-25 12:52:10|14235.2|14233.2|14236.5|14234.5|14236.9|14234.9|14235|14233|14
1643115140000|2022-01-25 12:52:20|14235.6|14233.6|14230.9|14228.9|14235.7|14233.7|14229.1|14227.1|67
1643115150000|2022-01-25 12:52:30|14231|14229|14229.9|14227.9|14231.6|14229.6|14229.7|14227.7|9
1643115160000|2022-01-25 12:52:40|14229.7|14227.7|14231.2|14229.2|14231.4|14229.4|14228.7|14226.7|12
1643115170000|2022-01-25 12:52:50|14231.4|14229.4|14232.1|14230.1|14232.1|14230.1|14230.5|14228.5|9
1643115180000|2022-01-25 12:53:00|14233.7|14231.7|14240.1|14238.1|14240.1|14238.1|14233.7|14231.7|92
1643115190000|2022-01-25 12:53:10|14240|14238|14244.2|14242.2|14245.6|14243.6|14239.9|14237.9|160
1643115200000|2022-01-25 12:53:20|14244.1|14242.1|14245.4|14243.4|14246.1|14244.1|14244.1|14242.1|53
1643115210000|2022-01-25 12:53:30|14245.5|14243.5|14244|14242|14246.2|14244.2|14242.9|14240.9|67
1643115220000|2022-01-25 12:53:40|14243.7|14241.7|14243.6|14241.6|14244|14242|14241.4|14239.4|39
1643115230000|2022-01-25 12:53:50|14243.7|14241.7|14242|14240|14244.5|14242.5|14241.4|14239.4|19
1643115240000|2022-01-25 12:54:00|14241.7|14239.7|14240.2|14238.2|14241.9|14239.9|14239.7|14237.7|39
1643115250000|2022-01-25 12:54:10|14239.9|14237.9|14238|14236|14240.4|14238.4|14237.6|14235.6|32
1643115260000|2022-01-25 12:54:20|14238.2|14236.2|14239.7|14237.7|14239.7|14237.7|14238.1|14236.1|26
1643115270000|2022-01-25 12:54:30|14239.6|14237.6|14239.6|14237.6|14240.7|14238.7|14237.1|14235.1|61
1643115280000|2022-01-25 12:54:40|14240.2|14238.2|14237.9|14235.9|14240.2|14238.2|14236.6|14234.6|25
1643115290000|2022-01-25 12:54:50|14237.4|14235.4|14236.6|14234.6|14239.2|14237.2|14236.6|14234.6|46
1643115300000|2022-01-25 12:55:00|14236.7|14234.7|14237.4|14235.4|14238.9|14236.9|14236.7|14234.7|34
1643115310000|2022-01-25 12:55:10|14237.5|14235.5|14234.9|14232.9|14237.6|14235.6|14234.5|14232.5|33
1643115320000|2022-01-25 12:55:20|14234.6|14232.6|14227.6|14225.6|14234.9|14232.9|14227.6|14225.6|64
1643115330000|2022-01-25 12:55:30|14227.7|14225.7|14226.4|14224.4|14228.1|14226.1|14224.5|14222.5|77
1643115340000|2022-01-25 12:55:40|14226.2|14224.2|14232.9|14230.9|14235.5|14233.5|14225.7|14223.7|209
1643115350000|2022-01-25 12:55:50|14229.2|14227.2|14226.2|14224.2|14229.4|14227.4|14224.9|14222.9|48
1643115360000|2022-01-25 12:56:00|14227|14225|14224.5|14222.5|14227|14225|14221.5|14219.5|54
1643115370000|2022-01-25 12:56:10|14225.2|14223.2|14236.4|14234.4|14236.6|14234.6|14225.2|14223.2|44
1643115380000|2022-01-25 12:56:20|14235.9|14233.9|14234.6|14232.6|14237.4|14235.4|14234.6|14232.6|40
1643115390000|2022-01-25 12:56:30|14234.4|14232.4|14234.9|14232.9|14236.1|14234.1|14234.4|14232.4|23
1643115400000|2022-01-25 12:56:40|14235|14233|14235.2|14233.2|14236.1|14234.1|14235|14233|15
1643115410000|2022-01-25 12:56:50|14235.7|14233.7|14233.4|14231.4|14235.7|14233.7|14233|14231|36
1643115420000|2022-01-25 12:57:00|14233.1|14231.1|14232|14230|14234.2|14232.2|14232|14230|8
1643115430000|2022-01-25 12:57:10|14231.9|14229.9|14230.5|14228.5|14233.2|14231.2|14229.9|14227.9|10
1643115440000|2022-01-25 12:57:20|14230.2|14228.2|14228.6|14226.6|14231.7|14229.7|14228.6|14226.6|13
1643115450000|2022-01-25 12:57:30|14228.4|14226.4|14227.5|14225.5|14229.1|14227.1|14227.4|14225.4|8
1643115460000|2022-01-25 12:57:40|14226.7|14224.7|14229.2|14227.2|14229.5|14227.5|14226.7|14224.7|13
1643115470000|2022-01-25 12:57:50|14229.4|14227.4|14231.1|14229.1|14231.5|14229.5|14228.9|14226.9|25
1643115480000|2022-01-25 12:58:00|14231|14229|14231.2|14229.2|14231.5|14229.5|14230.7|14228.7|4
1643115490000|2022-01-25 12:58:10|14231.4|14229.4|14226.7|14224.7|14231.4|14229.4|14226.6|14224.6|67
1643115500000|2022-01-25 12:58:20|14226.6|14224.6|14228|14226|14228|14226|14226|14224|17
1643115510000|2022-01-25 12:58:30|14227.2|14225.2|14226.9|14224.9|14228.2|14226.2|14226.5|14224.5|24
1643115520000|2022-01-25 12:58:40|14226.7|14224.7|14230.1|14228.1|14230.2|14228.2|14226.7|14224.7|22
1643115530000|2022-01-25 12:58:50|14230|14228|14225.4|14223.4|14230.1|14228.1|14224.6|14222.6|22
1643115540000|2022-01-25 12:59:00|14226.5|14224.5|14222.4|14220.4|14226.7|14224.7|14219.7|14217.7|60
1643115550000|2022-01-25 12:59:10|14222.6|14220.6|14221.4|14219.4|14225.6|14223.6|14221.4|14219.4|49
1643115560000|2022-01-25 12:59:20|14222.4|14220.4|14223.4|14221.4|14223.6|14221.6|14221.2|14219.2|21
1643115570000|2022-01-25 12:59:30|14223.9|14221.9|14224.5|14222.5|14225.9|14223.9|14223.4|14221.4|32
1643115580000|2022-01-25 12:59:40|14224.9|14222.9|14226|14224|14227.4|14225.4|14224.9|14222.9|49
1643115590000|2022-01-25 12:59:50|14225.9|14223.9|14227.5|14225.5|14228.1|14226.1|14223.6|14221.6|45
1643115600000|2022-01-25 13:00:00|14227.6|14225.6|14226.1|14224.1|14231.5|14229.5|14226.1|14224.1|112
1643115610000|2022-01-25 13:00:10|14226|14224|14225.2|14223.2|14226.6|14224.6|14223.2|14221.2|30
1643115620000|2022-01-25 13:00:20|14225.4|14223.4|14228.9|14226.9|14230.6|14228.6|14225.2|14223.2|21
1643115630000|2022-01-25 13:00:30|14229|14227|14231.2|14229.2|14232|14230|14228.9|14226.9|41
1643115640000|2022-01-25 13:00:40|14231.4|14229.4|14231.2|14229.2|14232.6|14230.6|14230.4|14228.4|54
1643115650000|2022-01-25 13:00:50|14231.4|14229.4|14231|14229|14233.1|14231.1|14230.2|14228.2|26
1643115660000|2022-01-25 13:01:00|14231.4|14229.4|14224.6|14222.6|14231.4|14229.4|14224.6|14222.6|42
1643115670000|2022-01-25 13:01:10|14224.5|14222.5|14226.9|14224.9|14227|14225|14222.4|14220.4|45
1643115680000|2022-01-25 13:01:20|14227|14225|14222.4|14220.4|14227.1|14225.1|14221.1|14219.1|32
1643115690000|2022-01-25 13:01:30|14222.5|14220.5|14227.7|14225.7|14227.7|14225.7|14222.5|14220.5|37
1643115700000|2022-01-25 13:01:40|14225.9|14223.9|14218|14216|14225.9|14223.9|14217.7|14215.7|48
1643115710000|2022-01-25 13:01:50|14217.7|14215.7|14217|14215|14219.2|14217.2|14216|14214|69
1643115720000|2022-01-25 13:02:00|14216.9|14214.9|14216.1|14214.1|14221.5|14219.5|14216|14214|43
1643115730000|2022-01-25 13:02:10|14215.7|14213.7|14221.6|14219.6|14222|14220|14213|14211|90
1643115740000|2022-01-25 13:02:20|14221.9|14219.9|14220.6|14218.6|14223.1|14221.1|14220.4|14218.4|23
1643115750000|2022-01-25 13:02:30|14220.7|14218.7|14223.1|14221.1|14224.5|14222.5|14220.7|14218.7|32
1643115760000|2022-01-25 13:02:40|14223|14221|14224.4|14222.4|14225.9|14223.9|14222.6|14220.6|18
1643115770000|2022-01-25 13:02:50|14224.2|14222.2|14225.1|14223.1|14227.7|14225.7|14223.5|14221.5|61
1643115780000|2022-01-25 13:03:00|14225|14223|14226.9|14224.9|14228.1|14226.1|14223.2|14221.2|37
1643115790000|2022-01-25 13:03:10|14227.4|14225.4|14226.2|14224.2|14228.7|14226.7|14226.2|14224.2|33
1643115800000|2022-01-25 13:03:20|14224.4|14222.4|14222.9|14220.9|14224.4|14222.4|14221.9|14219.9|60
1643115810000|2022-01-25 13:03:30|14223|14221|14218.9|14216.9|14223.2|14221.2|14217.4|14215.4|48
1643115820000|2022-01-25 13:03:40|14219.2|14217.2|14214.2|14212.2|14219.2|14217.2|14213.4|14211.4|129
1643115830000|2022-01-25 13:03:50|14214.4|14212.4|14212.5|14210.5|14216.2|14214.2|14212|14210|85
1643115840000|2022-01-25 13:04:00|14212.4|14210.4|14216.9|14214.9|14217.7|14215.7|14211.5|14209.5|75
1643115850000|2022-01-25 13:04:10|14217.5|14215.5|14211|14209|14218.1|14216.1|14211|14209|44
1643115860000|2022-01-25 13:04:20|14211.1|14209.1|14212.5|14210.5|14213|14211|14210.6|14208.6|64
1643115870000|2022-01-25 13:04:30|14212.4|14210.4|14212|14210|14214.2|14212.2|14210.6|14208.6|62
1643115880000|2022-01-25 13:04:40|14212.1|14210.1|14213.5|14211.5|14213.9|14211.9|14207.4|14205.4|133
1643115890000|2022-01-25 13:04:50|14213.6|14211.6|14208.1|14206.1|14213.7|14211.7|14207.1|14205.1|84
1643115900000|2022-01-25 13:05:00|14208.2|14206.2|14211.2|14209.2|14213.5|14211.5|14208.2|14206.2|73
1643115910000|2022-01-25 13:05:10|14211.4|14209.4|14211.2|14209.2|14215.1|14213.1|14210.9|14208.9|49
1643115920000|2022-01-25 13:05:20|14210.6|14208.6|14206.4|14204.4|14212.4|14210.4|14205.7|14203.7|167
1643115930000|2022-01-25 13:05:30|14206|14204|14211.7|14209.7|14212.2|14210.2|14206|14204|114
1643115940000|2022-01-25 13:05:40|14211.4|14209.4|14210.6|14208.6|14212.6|14210.6|14210.6|14208.6|27
1643115950000|2022-01-25 13:05:50|14210.7|14208.7|14210.2|14208.2|14211|14209|14207.7|14205.7|41
1643115960000|2022-01-25 13:06:00|14210.4|14208.4|14214|14212|14217.1|14215.1|14206|14204|142
1643115970000|2022-01-25 13:06:10|14213.9|14211.9|14214|14212|14214.6|14212.6|14210.4|14208.4|45
1643115980000|2022-01-25 13:06:20|14214.1|14212.1|14211.4|14209.4|14216|14214|14210.4|14208.4|71
1643115990000|2022-01-25 13:06:30|14211.5|14209.5|14209|14207|14211.5|14209.5|14208.6|14206.6|44
1643116000000|2022-01-25 13:06:40|14208.7|14206.7|14208.2|14206.2|14211.6|14209.6|14206.6|14204.6|63
1643116010000|2022-01-25 13:06:50|14208.4|14206.4|14208.6|14206.6|14209.1|14207.1|14207.7|14205.7|34
1643116020000|2022-01-25 13:07:00|14208.4|14206.4|14206|14204|14211.2|14209.2|14205.6|14203.6|95
1643116030000|2022-01-25 13:07:10|14206.4|14204.4|14198.4|14196.4|14206.4|14204.4|14198.4|14196.4|226
1643116040000|2022-01-25 13:07:20|14196.5|14194.5|14197|14195|14198.6|14196.6|14194.4|14192.4|251
1643116050000|2022-01-25 13:07:30|14197.1|14195.1|14199.9|14197.9|14200.4|14198.4|14196.4|14194.4|92
1643116060000|2022-01-25 13:07:40|14200|14198|14194.7|14192.7|14200|14198|14192.7|14190.7|152
1643116070000|2022-01-25 13:07:50|14194.6|14192.6|14188.5|14186.5|14197.2|14195.2|14182.4|14180.4|442
1643116080000|2022-01-25 13:08:00|14189.1|14187.1|14184.7|14182.7|14191.4|14189.4|14181.7|14179.7|219
1643116090000|2022-01-25 13:08:10|14185|14183|14181.9|14179.9|14187.2|14185.2|14181.2|14179.2|134
1643116100000|2022-01-25 13:08:20|14182.5|14180.5|14183.5|14181.5|14187.7|14185.7|14181.9|14179.9|108
1643116110000|2022-01-25 13:08:30|14184|14182|14181.9|14179.9|14185.4|14183.4|14181.9|14179.9|54
1643116120000|2022-01-25 13:08:40|14181.2|14179.2|14179.1|14177.1|14182.9|14180.9|14178.4|14176.4|92
1643116130000|2022-01-25 13:08:50|14178.7|14176.7|14181.6|14179.6|14181.6|14179.6|14178.4|14176.4|72
1643116140000|2022-01-25 13:09:00|14181.1|14179.1|14173.5|14171.5|14181.9|14179.9|14171.2|14169.2|193
1643116150000|2022-01-25 13:09:10|14173.7|14171.7|14170.9|14168.9|14175.9|14173.9|14170.1|14168.1|108
1643116160000|2022-01-25 13:09:20|14171.1|14169.1|14158.1|14156.1|14174.7|14172.7|14156.2|14154.2|676
1643116170000|2022-01-25 13:09:30|14158.4|14156.4|14160.6|14158.6|14161.5|14159.5|14156.6|14154.6|201
1643116180000|2022-01-25 13:09:40|14160.5|14158.5|14162|14160|14162.9|14160.9|14157.2|14155.2|207
1643116190000|2022-01-25 13:09:50|14161.6|14159.6|14147.6|14145.6|14162.1|14160.1|14147.1|14145.1|316
1643116200000|2022-01-25 13:10:00|14148.1|14146.1|14150.4|14148.4|14157.1|14155.1|14146|14144|375
1643116210000|2022-01-25 13:10:10|14150.5|14148.5|14160.1|14158.1|14160.1|14158.1|14150.2|14148.2|237
1643116220000|2022-01-25 13:10:20|14160.6|14158.6|14163.4|14161.4|14165.5|14163.5|14160.5|14158.5|153
1643116230000|2022-01-25 13:10:30|14163.5|14161.5|14161|14159|14166.2|14164.2|14156.6|14154.6|240
1643116240000|2022-01-25 13:10:40|14161.1|14159.1|14159.4|14157.4|14161.1|14159.1|14156.9|14154.9|85
1643116250000|2022-01-25 13:10:50|14159.5|14157.5|14157.4|14155.4|14159.5|14157.5|14154.2|14152.2|86
1643116260000|2022-01-25 13:11:00|14157.2|14155.2|14162.9|14160.9|14162.9|14160.9|14155.7|14153.7|146
1643116270000|2022-01-25 13:11:10|14162.2|14160.2|14161.2|14159.2|14162.7|14160.7|14160|14158|79
1643116280000|2022-01-25 13:11:20|14161.4|14159.4|14158.4|14156.4|14162.6|14160.6|14157.7|14155.7|74
1643116290000|2022-01-25 13:11:30|14158.5|14156.5|14159.5|14157.5|14162.1|14160.1|14158.5|14156.5|39
1643116300000|2022-01-25 13:11:40|14159.6|14157.6|14161|14159|14162.1|14160.1|14159.5|14157.5|54
1643116310000|2022-01-25 13:11:50|14160.7|14158.7|14154|14152|14161.1|14159.1|14152.4|14150.4|123
1643116320000|2022-01-25 13:12:00|14154.7|14152.7|14154.7|14152.7|14157.5|14155.5|14154.5|14152.5|90
1643116330000|2022-01-25 13:12:10|14154.6|14152.6|14159.1|14157.1|14160|14158|14154.6|14152.6|46
1643116340000|2022-01-25 13:12:20|14159|14157|14164.7|14162.7|14165.4|14163.4|14158.1|14156.1|98
1643116350000|2022-01-25 13:12:30|14164.9|14162.9|14166.1|14164.1|14166.9|14164.9|14161.7|14159.7|85
1643116360000|2022-01-25 13:12:40|14166|14164|14166.7|14164.7|14167.4|14165.4|14164.9|14162.9|87
1643116370000|2022-01-25 13:12:50|14166.6|14164.6|14163.6|14161.6|14166.7|14164.7|14162.6|14160.6|75
1643116380000|2022-01-25 13:13:00|14163.5|14161.5|14170.6|14168.6|14171.4|14169.4|14162.1|14160.1|175
1643116390000|2022-01-25 13:13:10|14169.2|14167.2|14167.6|14165.6|14169.4|14167.4|14165.5|14163.5|80
1643116400000|2022-01-25 13:13:20|14168|14166|14171.2|14169.2|14171.5|14169.5|14167.4|14165.4|68
1643116410000|2022-01-25 13:13:30|14171.4|14169.4|14174.5|14172.5|14176|14174|14171.4|14169.4|181
1643116420000|2022-01-25 13:13:40|14175.4|14173.4|14174.4|14172.4|14175.7|14173.7|14173.5|14171.5|62
1643116430000|2022-01-25 13:13:50|14174.1|14172.1|14173.5|14171.5|14177.4|14175.4|14172.6|14170.6|70
1643116440000|2022-01-25 13:14:00|14174.2|14172.2|14176.2|14174.2|14176.2|14174.2|14172.6|14170.6|45
1643116450000|2022-01-25 13:14:10|14178.4|14176.4|14166.5|14164.5|14178.4|14176.4|14165.6|14163.6|218
1643116460000|2022-01-25 13:14:20|14166.2|14164.2|14172.1|14170.1|14172.1|14170.1|14165.9|14163.9|104
1643116470000|2022-01-25 13:14:30|14171.9|14169.9|14179.1|14177.1|14179.1|14177.1|14171.5|14169.5|73
1643116480000|2022-01-25 13:14:40|14178.6|14176.6|14179.4|14177.4|14180.1|14178.1|14176.9|14174.9|56
1643116490000|2022-01-25 13:14:50|14179.5|14177.5|14179.6|14177.6|14183.4|14181.4|14179.4|14177.4|121
1643116500000|2022-01-25 13:15:00|14179.4|14177.4|14180|14178|14182.6|14180.6|14177.5|14175.5|77
1643116510000|2022-01-25 13:15:10|14180.5|14178.5|14187.5|14185.5|14187.5|14185.5|14180.2|14178.2|192
1643116520000|2022-01-25 13:15:20|14188.4|14186.4|14188.2|14186.2|14188.5|14186.5|14186.1|14184.1|67
1643116530000|2022-01-25 13:15:30|14188.5|14186.5|14191|14189|14191.6|14189.6|14187.9|14185.9|105
1643116540000|2022-01-25 13:15:40|14191.1|14189.1|14188.2|14186.2|14191.2|14189.2|14187.6|14185.6|57
1643116550000|2022-01-25 13:15:50|14187.7|14185.7|14183.7|14181.7|14187.7|14185.7|14181.5|14179.5|132
1643116560000|2022-01-25 13:16:00|14183.1|14181.1|14184.2|14182.2|14185.7|14183.7|14182.9|14180.9|56
1643116570000|2022-01-25 13:16:10|14184.1|14182.1|14187.1|14185.1|14189.1|14187.1|14183.5|14181.5|34
1643116580000|2022-01-25 13:16:20|14186.9|14184.9|14186.7|14184.7|14188.4|14186.4|14186|14184|59
1643116590000|2022-01-25 13:16:30|14186.1|14184.1|14184|14182|14186.1|14184.1|14182.2|14180.2|39
1643116600000|2022-01-25 13:16:40|14184.1|14182.1|14186.1|14184.1|14186.4|14184.4|14183.9|14181.9|16
1643116610000|2022-01-25 13:16:50|14185.9|14183.9|14192|14190|14192.1|14190.1|14185.9|14183.9|106
1643116620000|2022-01-25 13:17:00|14191.9|14189.9|14194.4|14192.4|14195|14193|14191.9|14189.9|65
1643116630000|2022-01-25 13:17:10|14193.9|14191.9|14193.2|14191.2|14195.1|14193.1|14191.5|14189.5|78
1643116640000|2022-01-25 13:17:20|14193.4|14191.4|14195.7|14193.7|14196|14194|14193.4|14191.4|129
1643116650000|2022-01-25 13:17:30|14196.1|14194.1|14196.7|14194.7|14196.9|14194.9|14195|14193|68
1643116660000|2022-01-25 13:17:40|14196.9|14194.9|14197.9|14195.9|14199.7|14197.7|14196.9|14194.9|134
1643116670000|2022-01-25 13:17:50|14198|14196|14197.9|14195.9|14198.7|14196.7|14196.6|14194.6|72
1643116680000|2022-01-25 13:18:00|14198.1|14196.1|14197.7|14195.7|14201.7|14199.7|14197.5|14195.5|153
1643116690000|2022-01-25 13:18:10|14197.2|14195.2|14194|14192|14198|14196|14190.1|14188.1|187
1643116700000|2022-01-25 13:18:20|14194.1|14192.1|14191.5|14189.5|14194.6|14192.6|14191.2|14189.2|74
1643116710000|2022-01-25 13:18:30|14191.4|14189.4|14191.5|14189.5|14194.2|14192.2|14190.1|14188.1|68
1643116720000|2022-01-25 13:18:40|14191.4|14189.4|14191|14189|14192.7|14190.7|14191|14189|33
1643116730000|2022-01-25 13:18:50|14191.1|14189.1|14186.7|14184.7|14191.6|14189.6|14186.4|14184.4|137
1643116740000|2022-01-25 13:19:00|14186.6|14184.6|14185.7|14183.7|14186.6|14184.6|14183.6|14181.6|93
1643116750000|2022-01-25 13:19:10|14187.2|14185.2|14189.4|14187.4|14192.9|14190.9|14186.5|14184.5|134
1643116760000|2022-01-25 13:19:20|14189.7|14187.7|14186.9|14184.9|14190.2|14188.2|14186.1|14184.1|33
1643116770000|2022-01-25 13:19:30|14186.6|14184.6|14194.5|14192.5|14194.5|14192.5|14186.6|14184.6|51
1643116780000|2022-01-25 13:19:40|14195.7|14193.7|14202|14200|14203|14201|14195.1|14193.1|194
1643116790000|2022-01-25 13:19:50|14201.9|14199.9|14205.7|14203.7|14207.9|14205.9|14201.9|14199.9|191
1643116800000|2022-01-25 13:20:00|14205.9|14203.9|14205.2|14203.2|14206|14204|14198.5|14196.5|138
1643116810000|2022-01-25 13:20:10|14205.4|14203.4|14207|14205|14209.4|14207.4|14205.4|14203.4|131
1643116820000|2022-01-25 13:20:20|14206.4|14204.4|14199.7|14197.7|14206.6|14204.6|14199.2|14197.2|78
1643116830000|2022-01-25 13:20:30|14200.2|14198.2|14201|14199|14202.6|14200.6|14198.7|14196.7|45
1643116840000|2022-01-25 13:20:40|14200.6|14198.6|14199.4|14197.4|14201.7|14199.7|14198.5|14196.5|31
1643116850000|2022-01-25 13:20:50|14199.2|14197.2|14198.9|14196.9|14201.6|14199.6|14197.7|14195.7|62
1643116860000|2022-01-25 13:21:00|14198.6|14196.6|14197.5|14195.5|14201.6|14199.6|14196|14194|68
1643116870000|2022-01-25 13:21:10|14197.4|14195.4|14196.1|14194.1|14197.4|14195.4|14195.1|14193.1|38
1643116880000|2022-01-25 13:21:20|14196|14194|14191.9|14189.9|14196|14194|14190.4|14188.4|79
1643116890000|2022-01-25 13:21:30|14191.7|14189.7|14194.6|14192.6|14195.6|14193.6|14190.1|14188.1|51
1643116900000|2022-01-25 13:21:40|14194.7|14192.7|14193|14191|14196.1|14194.1|14192.5|14190.5|49
1643116910000|2022-01-25 13:21:50|14192.9|14190.9|14193.5|14191.5|14193.9|14191.9|14190.1|14188.1|64
1643116920000|2022-01-25 13:22:00|14193.6|14191.6|14193.2|14191.2|14195.5|14193.5|14190.1|14188.1|67
1643116930000|2022-01-25 13:22:10|14193.4|14191.4|14193.6|14191.6|14197.4|14195.4|14192.6|14190.6|43
1643116940000|2022-01-25 13:22:20|14193.7|14191.7|14186.1|14184.1|14193.7|14191.7|14186.1|14184.1|58
1643116950000|2022-01-25 13:22:30|14185.7|14183.7|14192.6|14190.6|14192.9|14190.9|14185.1|14183.1|81
1643116960000|2022-01-25 13:22:40|14192.7|14190.7|14190.9|14188.9|14196.9|14194.9|14190.9|14188.9|99
1643116970000|2022-01-25 13:22:50|14191.2|14189.2|14193.5|14191.5|14194.7|14192.7|14188.4|14186.4|87
1643116980000|2022-01-25 13:23:00|14193.4|14191.4|14193.9|14191.9|14194.1|14192.1|14191.7|14189.7|35
1643116990000|2022-01-25 13:23:10|14194|14192|14195.7|14193.7|14197.2|14195.2|14194|14192|77
1643117000000|2022-01-25 13:23:20|14196.1|14194.1|14195.1|14193.1|14196.9|14194.9|14194.7|14192.7|19
1643117010000|2022-01-25 13:23:30|14195.2|14193.2|14195.4|14193.4|14196.2|14194.2|14194.9|14192.9|16
1643117020000|2022-01-25 13:23:40|14195.2|14193.2|14195.5|14193.5|14195.6|14193.6|14190.9|14188.9|42
1643117030000|2022-01-25 13:23:50|14195|14193|14196.7|14194.7|14198.5|14196.5|14194.2|14192.2|39
1643117040000|2022-01-25 13:24:00|14196.9|14194.9|14200.9|14198.9|14201|14199|14196.6|14194.6|75
1643117050000|2022-01-25 13:24:10|14201.6|14199.6|14201.5|14199.5|14202.9|14200.9|14200.4|14198.4|83
1643117060000|2022-01-25 13:24:20|14201.6|14199.6|14203|14201|14203.9|14201.9|14200.4|14198.4|54
1643117070000|2022-01-25 13:24:30|14202.9|14200.9|14202.1|14200.1|14203|14201|14200.1|14198.1|22
1643117080000|2022-01-25 13:24:40|14202|14200|14200.2|14198.2|14202|14200|14197.6|14195.6|34
1643117090000|2022-01-25 13:24:50|14200|14198|14199.7|14197.7|14201.2|14199.2|14199|14197|14
1643117100000|2022-01-25 13:25:00|14200.1|14198.1|14197.6|14195.6|14203.9|14201.9|14197|14195|49
1643117110000|2022-01-25 13:25:10|14197.5|14195.5|14192.2|14190.2|14197.5|14195.5|14191.9|14189.9|77
1643117120000|2022-01-25 13:25:20|14192.4|14190.4|14195.5|14193.5|14196.7|14194.7|14191.6|14189.6|47
1643117130000|2022-01-25 13:25:30|14194.4|14192.4|14190.9|14188.9|14194.4|14192.4|14190.9|14188.9|38
1643117140000|2022-01-25 13:25:40|14191|14189|14190.9|14188.9|14191.7|14189.7|14189|14187|67
1643117150000|2022-01-25 13:25:50|14190.6|14188.6|14188.2|14186.2|14191.6|14189.6|14187.2|14185.2|36
1643117160000|2022-01-25 13:26:00|14188.1|14186.1|14189.2|14187.2|14190.9|14188.9|14187.7|14185.7|71
1643117170000|2022-01-25 13:26:10|14189.1|14187.1|14190.6|14188.6|14193.6|14191.6|14188.9|14186.9|33
1643117180000|2022-01-25 13:26:20|14191.1|14189.1|14198.5|14196.5|14198.7|14196.7|14191.1|14189.1|47
1643117190000|2022-01-25 13:26:30|14198.4|14196.4|14193.2|14191.2|14199.7|14197.7|14191.5|14189.5|100
1643117200000|2022-01-25 13:26:40|14192.5|14190.5|14193.1|14191.1|14194.2|14192.2|14190.7|14188.7|32
1643117210000|2022-01-25 13:26:50|14193.2|14191.2|14192.7|14190.7|14196.2|14194.2|14192.7|14190.7|24
1643117220000|2022-01-25 13:27:00|14193.1|14191.1|14203|14201|14204.1|14202.1|14193.1|14191.1|107
1643117230000|2022-01-25 13:27:10|14202.5|14200.5|14200.7|14198.7|14203.6|14201.6|14200.7|14198.7|61
1643117240000|2022-01-25 13:27:20|14199.6|14197.6|14194.1|14192.1|14199.6|14197.6|14194|14192|53
1643117250000|2022-01-25 13:27:30|14194.2|14192.2|14194.5|14192.5|14194.5|14192.5|14192|14190|96
1643117260000|2022-01-25 13:27:40|14194.7|14192.7|14187.2|14185.2|14195|14193|14185.5|14183.5|84
1643117270000|2022-01-25 13:27:50|14187.4|14185.4|14180.9|14178.9|14190.6|14188.6|14176.9|14174.9|262
1643117280000|2022-01-25 13:28:00|14180.6|14178.6|14172.9|14170.9|14181.4|14179.4|14172.9|14170.9|191
1643117290000|2022-01-25 13:28:10|14172.7|14170.7|14170.6|14168.6|14174.6|14172.6|14170.6|14168.6|187
1643117300000|2022-01-25 13:28:20|14170.5|14168.5|14171.1|14169.1|14173.2|14171.2|14168.7|14166.7|94
1643117310000|2022-01-25 13:28:30|14171|14169|14173.2|14171.2|14175.9|14173.9|14169.9|14167.9|72
1643117320000|2022-01-25 13:28:40|14173.4|14171.4|14172.6|14170.6|14175.6|14173.6|14171.5|14169.5|67
1643117330000|2022-01-25 13:28:50|14172.9|14170.9|14168|14166|14173.5|14171.5|14168|14166|89
1643117340000|2022-01-25 13:29:00|14168.1|14166.1|14170.7|14168.7|14172.9|14170.9|14167|14165|107
1643117350000|2022-01-25 13:29:10|14171.6|14169.6|14173.7|14171.7|14173.7|14171.7|14168.7|14166.7|76
1643117360000|2022-01-25 13:29:20|14173.9|14171.9|14171.7|14169.7|14175.2|14173.2|14170.7|14168.7|139
1643117370000|2022-01-25 13:29:30|14172.2|14170.2|14169.5|14167.5|14173.7|14171.7|14168.9|14166.9|68
1643117380000|2022-01-25 13:29:40|14169.4|14167.4|14170.9|14168.9|14172.7|14170.7|14169.4|14167.4|38
1643117390000|2022-01-25 13:29:50|14171.1|14169.1|14168.4|14166.4|14172.9|14170.9|14168.2|14166.2|46
1643117400000|2022-01-25 13:30:00|14168|14166|14167.7|14165.7|14168.2|14166.2|14161.9|14159.9|227
1643117410000|2022-01-25 13:30:10|14167.9|14165.9|14177.7|14175.7|14178.5|14176.5|14167.9|14165.9|168
1643117420000|2022-01-25 13:30:20|14175.7|14173.7|14176.9|14174.9|14178.5|14176.5|14175.5|14173.5|134
1643117430000|2022-01-25 13:30:30|14177.5|14175.5|14171.1|14169.1|14177.6|14175.6|14171.1|14169.1|64
1643117440000|2022-01-25 13:30:40|14171|14169|14165.2|14163.2|14172.2|14170.2|14165.2|14163.2|63
1643117450000|2022-01-25 13:30:50|14165.6|14163.6|14163.9|14161.9|14167.4|14165.4|14163.2|14161.2|82
1643117460000|2022-01-25 13:31:00|14164|14162|14176.2|14174.2|14176.4|14174.4|14160.7|14158.7|176
1643117470000|2022-01-25 13:31:10|14176.5|14174.5|14173.6|14171.6|14177.2|14175.2|14172.9|14170.9|107
1643117480000|2022-01-25 13:31:20|14173.5|14171.5|14165.4|14163.4|14175.1|14173.1|14163.9|14161.9|77
1643117490000|2022-01-25 13:31:30|14164.9|14162.9|14162.1|14160.1|14165.1|14163.1|14159.4|14157.4|123
1643117500000|2022-01-25 13:31:40|14162.2|14160.2|14168.7|14166.7|14169.4|14167.4|14162.2|14160.2|19
1643117510000|2022-01-25 13:31:50|14168.6|14166.6|14171.9|14169.9|14173.9|14171.9|14165.6|14163.6|77
1643117520000|2022-01-25 13:32:00|14172.1|14170.1|14175|14173|14176.6|14174.6|14171.1|14169.1|88
1643117530000|2022-01-25 13:32:10|14174.7|14172.7|14174|14172|14175|14173|14172.4|14170.4|56
1643117540000|2022-01-25 13:32:20|14174.4|14172.4|14184|14182|14187.2|14185.2|14174.4|14172.4|225
1643117550000|2022-01-25 13:32:30|14183.9|14181.9|14182.9|14180.9|14186|14184|14181.1|14179.1|115
1643117560000|2022-01-25 13:32:40|14182.7|14180.7|14188.6|14186.6|14188.9|14186.9|14181|14179|138
1643117570000|2022-01-25 13:32:50|14188.7|14186.7|14185.1|14183.1|14188.9|14186.9|14184.7|14182.7|79
1643117580000|2022-01-25 13:33:00|14185|14183|14188.7|14186.7|14191.4|14189.4|14184.1|14182.1|94
1643117590000|2022-01-25 13:33:10|14188.9|14186.9|14188.6|14186.6|14191.5|14189.5|14188|14186|51
1643117600000|2022-01-25 13:33:20|14188.4|14186.4|14188.6|14186.6|14191.5|14189.5|14184.2|14182.2|134
1643117610000|2022-01-25 13:33:30|14188.5|14186.5|14192.7|14190.7|14193.9|14191.9|14187.5|14185.5|89
1643117620000|2022-01-25 13:33:40|14193.6|14191.6|14193.2|14191.2|14195.7|14193.7|14192.1|14190.1|103
1643117630000|2022-01-25 13:33:50|14192.4|14190.4|14192.7|14190.7|14193.6|14191.6|14190.1|14188.1|91
1643117640000|2022-01-25 13:34:00|14192.9|14190.9|14195.4|14193.4|14197.6|14195.6|14191.2|14189.2|128
1643117650000|2022-01-25 13:34:10|14195.2|14193.2|14195.4|14193.4|14197.7|14195.7|14193.6|14191.6|53
1643117660000|2022-01-25 13:34:20|14195.2|14193.2|14196.4|14194.4|14198.5|14196.5|14195.1|14193.1|98
1643117670000|2022-01-25 13:34:30|14196.5|14194.5|14198.9|14196.9|14199.6|14197.6|14195.2|14193.2|111
1643117680000|2022-01-25 13:34:40|14199|14197|14198.6|14196.6|14200.4|14198.4|14198.1|14196.1|68
1643117690000|2022-01-25 13:34:50|14198.7|14196.7|14194.9|14192.9|14198.7|14196.7|14194.6|14192.6|63
1643117700000|2022-01-25 13:35:00|14194.7|14192.7|14199|14197|14199|14197|14194.7|14192.7|68
1643117710000|2022-01-25 13:35:10|14198.9|14196.9|14201.2|14199.2|14201.4|14199.4|14198.2|14196.2|67
1643117720000|2022-01-25 13:35:20|14201.1|14199.1|14205.9|14203.9|14205.9|14203.9|14197.4|14195.4|124
1643117730000|2022-01-25 13:35:30|14205.1|14203.1|14203|14201|14206.9|14204.9|14203|14201|239
1643117740000|2022-01-25 13:35:40|14203.1|14201.1|14200.9|14198.9|14205.1|14203.1|14200.9|14198.9|89
1643117750000|2022-01-25 13:35:50|14200.7|14198.7|14202.5|14200.5|14202.9|14200.9|14199.4|14197.4|51
1643117760000|2022-01-25 13:36:00|14202.7|14200.7|14203.5|14201.5|14205.2|14203.2|14200.9|14198.9|132
1643117770000|2022-01-25 13:36:10|14203.1|14201.1|14209.7|14207.7|14210.4|14208.4|14203.1|14201.1|181
1643117780000|2022-01-25 13:36:20|14210.1|14208.1|14205.5|14203.5|14210.1|14208.1|14203.9|14201.9|87
1643117790000|2022-01-25 13:36:30|14205.2|14203.2|14206.1|14204.1|14206.2|14204.2|14203.6|14201.6|56
1643117800000|2022-01-25 13:36:40|14206|14204|14206.9|14204.9|14208.4|14206.4|14204.6|14202.6|86
1643117810000|2022-01-25 13:36:50|14207|14205|14205.7|14203.7|14207.4|14205.4|14205|14203|62
1643117820000|2022-01-25 13:37:00|14205.6|14203.6|14209.4|14207.4|14209.6|14207.6|14205.6|14203.6|46
1643117830000|2022-01-25 13:37:10|14209.9|14207.9|14207.1|14205.1|14210|14208|14206.9|14204.9|109
1643117840000|2022-01-25 13:37:20|14206.7|14204.7|14209.2|14207.2|14211.2|14209.2|14205.9|14203.9|66
1643117850000|2022-01-25 13:37:30|14209.7|14207.7|14217.4|14215.4|14217.9|14215.9|14209.1|14207.1|261
1643117860000|2022-01-25 13:37:40|14217.2|14215.2|14218.6|14216.6|14220.4|14218.4|14217|14215|157
1643117870000|2022-01-25 13:37:50|14218.5|14216.5|14215.2|14213.2|14218.6|14216.6|14214.6|14212.6|115
1643117880000|2022-01-25 13:38:00|14215.5|14213.5|14217.1|14215.1|14218|14216|14214|14212|106
1643117890000|2022-01-25 13:38:10|14217|14215|14204.4|14202.4|14217|14215|14204.4|14202.4|89
1643117900000|2022-01-25 13:38:20|14204.2|14202.2|14204.6|14202.6|14206.1|14204.1|14204.1|14202.1|64
1643117910000|2022-01-25 13:38:30|14204.5|14202.5|14204.9|14202.9|14206.6|14204.6|14203.7|14201.7|45
1643117920000|2022-01-25 13:38:40|14205|14203|14204|14202|14205.5|14203.5|14202.1|14200.1|69
1643117930000|2022-01-25 13:38:50|14204.1|14202.1|14206.7|14204.7|14206.7|14204.7|14204.1|14202.1|32
1643117940000|2022-01-25 13:39:00|14206.9|14204.9|14210.5|14208.5|14213.1|14211.1|14206.9|14204.9|85
1643117950000|2022-01-25 13:39:10|14211|14209|14211.5|14209.5|14212.7|14210.7|14210.1|14208.1|74
1643117960000|2022-01-25 13:39:20|14211.6|14209.6|14207.6|14205.6|14212|14210|14207.6|14205.6|32
1643117970000|2022-01-25 13:39:30|14207.9|14205.9|14207.2|14205.2|14208.4|14206.4|14205.9|14203.9|36
1643117980000|2022-01-25 13:39:40|14208.1|14206.1|14208.7|14206.7|14208.7|14206.7|14205.7|14203.7|54
1643117990000|2022-01-25 13:39:50|14208.6|14206.6|14204.9|14202.9|14208.6|14206.6|14204.6|14202.6|79
1643118000000|2022-01-25 13:40:00|14204.7|14202.7|14196.6|14194.6|14204.7|14202.7|14193.4|14191.4|300
1643118010000|2022-01-25 13:40:10|14196.2|14194.2|14202.4|14200.4|14203.4|14201.4|14196.2|14194.2|66
1643118020000|2022-01-25 13:40:20|14202.5|14200.5|14194.4|14192.4|14203|14201|14194.4|14192.4|85
1643118030000|2022-01-25 13:40:30|14194.6|14192.6|14197|14195|14197.1|14195.1|14193.5|14191.5|54
1643118040000|2022-01-25 13:40:40|14196.9|14194.9|14195.1|14193.1|14198.1|14196.1|14195.1|14193.1|72
1643118050000|2022-01-25 13:40:50|14195.5|14193.5|14196.5|14194.5|14197.1|14195.1|14194.5|14192.5|24
1643118060000|2022-01-25 13:41:00|14196.4|14194.4|14202.6|14200.6|14203.9|14201.9|14196.4|14194.4|76
1643118070000|2022-01-25 13:41:10|14202.4|14200.4|14201.9|14199.9|14202.9|14200.9|14200.5|14198.5|45
1643118080000|2022-01-25 13:41:20|14201.4|14199.4|14207.6|14205.6|14208.6|14206.6|14201|14199|90
1643118090000|2022-01-25 13:41:30|14207.4|14205.4|14208.4|14206.4|14209.4|14207.4|14205.6|14203.6|96
1643118100000|2022-01-25 13:41:40|14208.5|14206.5|14205|14203|14210.4|14208.4|14203.7|14201.7|76
1643118110000|2022-01-25 13:41:50|14204.7|14202.7|14212|14210|14213.1|14211.1|14204.5|14202.5|72
1643118120000|2022-01-25 13:42:00|14212.2|14210.2|14212.9|14210.9|14214.1|14212.1|14212|14210|103
1643118130000|2022-01-25 13:42:10|14213|14211|14215.6|14213.6|14217.5|14215.5|14212.7|14210.7|88
1643118140000|2022-01-25 13:42:20|14215.4|14213.4|14217.7|14215.7|14219.4|14217.4|14215|14213|83
1643118150000|2022-01-25 13:42:30|14217.9|14215.9|14217|14215|14219.5|14217.5|14217|14215|111
1643118160000|2022-01-25 13:42:40|14217.2|14215.2|14219|14217|14219.7|14217.7|14216.6|14214.6|67
1643118170000|2022-01-25 13:42:50|14218.2|14216.2|14218.6|14216.6|14219.6|14217.6|14218.2|14216.2|38
1643118180000|2022-01-25 13:43:00|14218.5|14216.5|14215.2|14213.2|14218.5|14216.5|14213.5|14211.5|84
1643118190000|2022-01-25 13:43:10|14215.1|14213.1|14220.5|14218.5|14221.5|14219.5|14215.1|14213.1|119
1643118200000|2022-01-25 13:43:20|14220.6|14218.6|14213.6|14211.6|14221|14219|14213.1|14211.1|50
1643118210000|2022-01-25 13:43:30|14213.2|14211.2|14217.4|14215.4|14217.5|14215.5|14209.7|14207.7|97
1643118220000|2022-01-25 13:43:40|14216.4|14214.4|14215.9|14213.9|14217.5|14215.5|14214.4|14212.4|53
1643118230000|2022-01-25 13:43:50|14215.4|14213.4|14214.6|14212.6|14219.4|14217.4|14214.5|14212.5|93
1643118240000|2022-01-25 13:44:00|14214.7|14212.7|14216.2|14214.2|14216.2|14214.2|14212.6|14210.6|39
1643118250000|2022-01-25 13:44:10|14216.5|14214.5|14219.4|14217.4|14220.4|14218.4|14216.5|14214.5|96
1643118260000|2022-01-25 13:44:20|14219.7|14217.7|14221|14219|14221.1|14219.1|14217.7|14215.7|49
1643118270000|2022-01-25 13:44:30|14220.9|14218.9|14219.4|14217.4|14221.6|14219.6|14219.2|14217.2|50
1643118280000|2022-01-25 13:44:40|14218.4|14216.4|14209.2|14207.2|14218.4|14216.4|14209|14207|163
1643118290000|2022-01-25 13:44:50|14209|14207|14211.7|14209.7|14213.5|14211.5|14208|14206|71
1643118300000|2022-01-25 13:45:00|14211.9|14209.9|14218.6|14216.6|14218.6|14216.6|14210.1|14208.1|51
1643118310000|2022-01-25 13:45:10|14219.1|14217.1|14217.6|14215.6|14221.2|14219.2|14216.4|14214.4|80
1643118320000|2022-01-25 13:45:20|14217.5|14215.5|14215.9|14213.9|14218.9|14216.9|14215.9|14213.9|29
1643118330000|2022-01-25 13:45:30|14214.7|14212.7|14208.2|14206.2|14214.7|14212.7|14207.1|14205.1|110
1643118340000|2022-01-25 13:45:40|14211.2|14209.2|14212.4|14210.4|14213.2|14211.2|14209.2|14207.2|46
1643118350000|2022-01-25 13:45:50|14212.2|14210.2|14217.4|14215.4|14218.9|14216.9|14212.2|14210.2|136
1643118360000|2022-01-25 13:46:00|14217.2|14215.2|14213.6|14211.6|14217.5|14215.5|14213.6|14211.6|147
1643118370000|2022-01-25 13:46:10|14214.1|14212.1|14214.2|14212.2|14214.7|14212.7|14212.4|14210.4|36
1643118380000|2022-01-25 13:46:20|14214.4|14212.4|14209.6|14207.6|14214.9|14212.9|14208.6|14206.6|45
1643118390000|2022-01-25 13:46:30|14210.2|14208.2|14211|14209|14215|14213|14208.7|14206.7|137
1643118400000|2022-01-25 13:46:40|14211.5|14209.5|14212.7|14210.7|14214.7|14212.7|14210.7|14208.7|45
1643118410000|2022-01-25 13:46:50|14212.6|14210.6|14212.1|14210.1|14215|14213|14211.6|14209.6|36
1643118420000|2022-01-25 13:47:00|14211.6|14209.6|14210.9|14208.9|14212.6|14210.6|14210.6|14208.6|18
1643118430000|2022-01-25 13:47:10|14210.7|14208.7|14210.4|14208.4|14211.5|14209.5|14209.4|14207.4|15
1643118440000|2022-01-25 13:47:20|14210|14208|14210.1|14208.1|14211.9|14209.9|14209.4|14207.4|34
1643118450000|2022-01-25 13:47:30|14210|14208|14209.7|14207.7|14212.4|14210.4|14209.4|14207.4|29
1643118460000|2022-01-25 13:47:40|14209.6|14207.6|14210|14208|14211.6|14209.6|14209|14207|23
1643118470000|2022-01-25 13:47:50|14209.9|14207.9|14206.4|14204.4|14209.9|14207.9|14204.9|14202.9|126
1643118480000|2022-01-25 13:48:00|14206.2|14204.2|14209.5|14207.5|14212.5|14210.5|14205.6|14203.6|63
1643118490000|2022-01-25 13:48:10|14209.6|14207.6|14210.5|14208.5|14211.6|14209.6|14208.1|14206.1|63
1643118500000|2022-01-25 13:48:20|14210.7|14208.7|14208.9|14206.9|14211.5|14209.5|14208.9|14206.9|29
1643118510000|2022-01-25 13:48:30|14207.9|14205.9|14211.1|14209.1|14212|14210|14207.9|14205.9|32
1643118520000|2022-01-25 13:48:40|14210.7|14208.7|14207.7|14205.7|14211.1|14209.1|14205.4|14203.4|25
1643118530000|2022-01-25 13:48:50|14207.6|14205.6|14205.2|14203.2|14207.6|14205.6|14205.1|14203.1|35
1643118540000|2022-01-25 13:49:00|14205.5|14203.5|14208|14206|14208.9|14206.9|14205.2|14203.2|31
1643118550000|2022-01-25 13:49:10|14207.9|14205.9|14208.6|14206.6|14209|14207|14204.7|14202.7|41
1643118560000|2022-01-25 13:49:20|14208.9|14206.9|14210.1|14208.1|14211.1|14209.1|14208.5|14206.5|33
1643118570000|2022-01-25 13:49:30|14210|14208|14211|14209|14211|14209|14208.7|14206.7|17
1643118580000|2022-01-25 13:49:40|14210.5|14208.5|14209.5|14207.5|14210.5|14208.5|14207.6|14205.6|23
1643118590000|2022-01-25 13:49:50|14209.4|14207.4|14208.9|14206.9|14209.5|14207.5|14207.7|14205.7|12
1643118600000|2022-01-25 13:50:00|14208.5|14206.5|14197.9|14195.9|14210.5|14208.5|14197.4|14195.4|202
1643118610000|2022-01-25 13:50:10|14198.2|14196.2|14200.1|14198.1|14201|14199|14197.7|14195.7|62
1643118620000|2022-01-25 13:50:20|14199.5|14197.5|14205.5|14203.5|14206|14204|14193.9|14191.9|190
1643118630000|2022-01-25 13:50:30|14205.6|14203.6|14218.6|14216.6|14219.6|14217.6|14205.5|14203.5|248
1643118640000|2022-01-25 13:50:40|14219.5|14217.5|14221.5|14219.5|14225.2|14223.2|14218.9|14216.9|300
1643118650000|2022-01-25 13:50:50|14221.4|14219.4|14215.7|14213.7|14221.7|14219.7|14215.4|14213.4|121
1643118660000|2022-01-25 13:51:00|14215.6|14213.6|14223.4|14221.4|14223.6|14221.6|14215.1|14213.1|121
1643118670000|2022-01-25 13:51:10|14223|14221|14227.4|14225.4|14228.9|14226.9|14220.5|14218.5|333
1643118680000|2022-01-25 13:51:20|14227.2|14225.2|14226|14224|14228.9|14226.9|14225.6|14223.6|115
1643118690000|2022-01-25 13:51:30|14225.9|14223.9|14223.7|14221.7|14227.4|14225.4|14222.5|14220.5|100
1643118700000|2022-01-25 13:51:40|14224.4|14222.4|14223.4|14221.4|14225.4|14223.4|14222.9|14220.9|117
1643118710000|2022-01-25 13:51:50|14223.1|14221.1|14224.1|14222.1|14224.9|14222.9|14220.1|14218.1|123
1643118720000|2022-01-25 13:52:00|14224|14222|14230|14228|14230.5|14228.5|14221.7|14219.7|193
1643118730000|2022-01-25 13:52:10|14229.7|14227.7|14229.5|14227.5|14230.6|14228.6|14228.2|14226.2|134
1643118740000|2022-01-25 13:52:20|14229.4|14227.4|14219.9|14217.9|14229.4|14227.4|14219.9|14217.9|98
1643118750000|2022-01-25 13:52:30|14218.6|14216.6|14219.1|14217.1|14220|14218|14217.1|14215.1|98
1643118760000|2022-01-25 13:52:40|14219.5|14217.5|14219.6|14217.6|14222.9|14220.9|14217.6|14215.6|79
1643118770000|2022-01-25 13:52:50|14219.7|14217.7|14220.1|14218.1|14220.5|14218.5|14218.5|14216.5|33
1643118780000|2022-01-25 13:53:00|14220.4|14218.4|14218.9|14216.9|14220.5|14218.5|14218.1|14216.1|112
1643118790000|2022-01-25 13:53:10|14219.6|14217.6|14219.6|14217.6|14222.4|14220.4|14219|14217|45
1643118800000|2022-01-25 13:53:20|14219.5|14217.5|14215.9|14213.9|14220.5|14218.5|14215.7|14213.7|52
1643118810000|2022-01-25 13:53:30|14216|14214|14211|14209|14216.7|14214.7|14209.9|14207.9|109
1643118820000|2022-01-25 13:53:40|14210.9|14208.9|14208.2|14206.2|14210.9|14208.9|14206.7|14204.7|90
1643118830000|2022-01-25 13:53:50|14208.1|14206.1|14209|14207|14210.9|14208.9|14206.7|14204.7|46
1643118840000|2022-01-25 13:54:00|14210.6|14208.6|14211.2|14209.2|14211.6|14209.6|14208.9|14206.9|63
1643118850000|2022-01-25 13:54:10|14211.4|14209.4|14219.7|14217.7|14223.5|14221.5|14210.5|14208.5|119
1643118860000|2022-01-25 13:54:20|14219.6|14217.6|14222.9|14220.9|14224.1|14222.1|14217.2|14215.2|66
1643118870000|2022-01-25 13:54:30|14222.7|14220.7|14221|14219|14224|14222|14218.4|14216.4|95
1643118880000|2022-01-25 13:54:40|14220.6|14218.6|14221.1|14219.1|14222.7|14220.7|14219.7|14217.7|31
1643118890000|2022-01-25 13:54:50|14221.2|14219.2|14220.6|14218.6|14222.4|14220.4|14220.5|14218.5|25
1643118900000|2022-01-25 13:55:00|14220.5|14218.5|14222.1|14220.1|14223.6|14221.6|14220.2|14218.2|31
1643118910000|2022-01-25 13:55:10|14221.9|14219.9|14215.9|14213.9|14221.9|14219.9|14211.7|14209.7|79
1643118920000|2022-01-25 13:55:20|14215.7|14213.7|14219.2|14217.2|14221.6|14219.6|14215.7|14213.7|52
1643118930000|2022-01-25 13:55:30|14219.1|14217.1|14213.1|14211.1|14219.1|14217.1|14211.1|14209.1|67
1643118940000|2022-01-25 13:55:40|14213.2|14211.2|14218.5|14216.5|14218.5|14216.5|14211.6|14209.6|44
1643118950000|2022-01-25 13:55:50|14218.7|14216.7|14218.4|14216.4|14219.9|14217.9|14216.5|14214.5|43
1643118960000|2022-01-25 13:56:00|14218.5|14216.5|14218.5|14216.5|14219.7|14217.7|14218.4|14216.4|44
1643118970000|2022-01-25 13:56:10|14218.6|14216.6|14216.7|14214.7|14219.4|14217.4|14215.7|14213.7|133
1643118980000|2022-01-25 13:56:20|14216.6|14214.6|14218.4|14216.4|14218.4|14216.4|14216.6|14214.6|9
1643118990000|2022-01-25 13:56:30|14218.2|14216.2|14219.9|14217.9|14220.9|14218.9|14218.2|14216.2|53
1643119000000|2022-01-25 13:56:40|14218.7|14216.7|14223.9|14221.9|14224|14222|14218.6|14216.6|41
1643119010000|2022-01-25 13:56:50|14223.6|14221.6|14224.5|14222.5|14227|14225|14222.6|14220.6|91
1643119020000|2022-01-25 13:57:00|14224.6|14222.6|14223.6|14221.6|14224.9|14222.9|14221.7|14219.7|38
1643119030000|2022-01-25 13:57:10|14224.1|14222.1|14223.6|14221.6|14225.4|14223.4|14223.5|14221.5|27
1643119040000|2022-01-25 13:57:20|14222.9|14220.9|14223.6|14221.6|14223.6|14221.6|14221.4|14219.4|30
1643119050000|2022-01-25 13:57:30|14223.5|14221.5|14220.2|14218.2|14224.5|14222.5|14220|14218|63
1643119060000|2022-01-25 13:57:40|14220.1|14218.1|14221.7|14219.7|14223.4|14221.4|14220.1|14218.1|48
1643119070000|2022-01-25 13:57:50|14221.9|14219.9|14221.6|14219.6|14222.2|14220.2|14220.5|14218.5|27
1643119080000|2022-01-25 13:58:00|14221.9|14219.9|14231.4|14229.4|14231.7|14229.7|14221.9|14219.9|159
1643119090000|2022-01-25 13:58:10|14231.2|14229.2|14232.6|14230.6|14233.1|14231.1|14230.6|14228.6|111
1643119100000|2022-01-25 13:58:20|14233|14231|14231.5|14229.5|14236.4|14234.4|14231.5|14229.5|144
1643119110000|2022-01-25 13:58:30|14231.6|14229.6|14229.4|14227.4|14233.1|14231.1|14227.1|14225.1|121
1643119120000|2022-01-25 13:58:40|14228.4|14226.4|14230.9|14228.9|14232.2|14230.2|14227.7|14225.7|46
1643119130000|2022-01-25 13:58:50|14231.9|14229.9|14229.6|14227.6|14232.5|14230.5|14228.5|14226.5|63
1643119140000|2022-01-25 13:59:00|14229.7|14227.7|14234|14232|14235.5|14233.5|14228.9|14226.9|71
1643119150000|2022-01-25 13:59:10|14233.7|14231.7|14231.2|14229.2|14233.9|14231.9|14229.1|14227.1|32
1643119160000|2022-01-25 13:59:20|14231.6|14229.6|14232.4|14230.4|14233.1|14231.1|14230|14228|24
1643119170000|2022-01-25 13:59:30|14232.2|14230.2|14233.7|14231.7|14234.2|14232.2|14231.4|14229.4|31
1643119180000|2022-01-25 13:59:40|14233.6|14231.6|14231.6|14229.6|14236.6|14234.6|14231.5|14229.5|80
1643119190000|2022-01-25 13:59:50|14231.7|14229.7|14222.4|14220.4|14234.4|14232.4|14222.4|14220.4|117
1643119200000|2022-01-25 14:00:00|14221.6|14219.6|14215.7|14213.7|14222.9|14220.9|14210|14208|324
1643119210000|2022-01-25 14:00:10|14216.4|14214.4|14222|14220|14225|14223|14216.4|14214.4|91
1643119220000|2022-01-25 14:00:20|14221.9|14219.9|14223|14221|14223.2|14221.2|14216.2|14214.2|69
1643119230000|2022-01-25 14:00:30|14221.9|14219.9|14221.6|14219.6|14223.6|14221.6|14219.6|14217.6|46
1643119240000|2022-01-25 14:00:40|14221.7|14219.7|14221.2|14219.2|14223.2|14221.2|14220.7|14218.7|37
1643119250000|2022-01-25 14:00:50|14220.9|14218.9|14222|14220|14223.7|14221.7|14220.9|14218.9|40
1643119260000|2022-01-25 14:01:00|14221.6|14219.6|14219.4|14217.4|14221.7|14219.7|14218.2|14216.2|63
1643119270000|2022-01-25 14:01:10|14219.2|14217.2|14220.1|14218.1|14220.4|14218.4|14218.6|14216.6|24
1643119280000|2022-01-25 14:01:20|14220.6|14218.6|14218.4|14216.4|14223.9|14221.9|14218.2|14216.2|66
1643119290000|2022-01-25 14:01:30|14218.2|14216.2|14209.9|14207.9|14218.2|14216.2|14207|14205|212
1643119300000|2022-01-25 14:01:40|14209.5|14207.5|14210.5|14208.5|14210.7|14208.7|14207.9|14205.9|77
1643119310000|2022-01-25 14:01:50|14210.7|14208.7|14205.9|14203.9|14210.7|14208.7|14205.9|14203.9|102
1643119320000|2022-01-25 14:02:00|14206.4|14204.4|14205.6|14203.6|14206.4|14204.4|14202|14200|216
1643119330000|2022-01-25 14:02:10|14206.4|14204.4|14205.7|14203.7|14207.2|14205.2|14204.4|14202.4|85
1643119340000|2022-01-25 14:02:20|14205.9|14203.9|14210|14208|14210.4|14208.4|14205.9|14203.9|111
1643119350000|2022-01-25 14:02:30|14210.2|14208.2|14211.4|14209.4|14213.6|14211.6|14210.1|14208.1|69
1643119360000|2022-01-25 14:02:40|14211.2|14209.2|14212.6|14210.6|14215|14213|14211.2|14209.2|55
1643119370000|2022-01-25 14:02:50|14212.7|14210.7|14215.7|14213.7|14220.2|14218.2|14212.6|14210.6|65
1643119380000|2022-01-25 14:03:00|14218.1|14216.1|14222.5|14220.5|14223.1|14221.1|14217.9|14215.9|110
1643119390000|2022-01-25 14:03:10|14222.2|14220.2|14220.6|14218.6|14225.5|14223.5|14220.6|14218.6|66
1643119400000|2022-01-25 14:03:20|14220.4|14218.4|14225.2|14223.2|14226|14224|14220.4|14218.4|75
1643119410000|2022-01-25 14:03:30|14224.7|14222.7|14225.4|14223.4|14227.1|14225.1|14224.6|14222.6|76
1643119420000|2022-01-25 14:03:40|14225.2|14223.2|14226.6|14224.6|14228|14226|14224.6|14222.6|84
1643119430000|2022-01-25 14:03:50|14226.2|14224.2|14223.9|14221.9|14226.7|14224.7|14222.6|14220.6|36
1643119440000|2022-01-25 14:04:00|14223.7|14221.7|14231.4|14229.4|14231.4|14229.4|14222.9|14220.9|86
1643119450000|2022-01-25 14:04:10|14230.5|14228.5|14231.9|14229.9|14231.9|14229.9|14228.6|14226.6|77
1643119460000|2022-01-25 14:04:20|14232.2|14230.2|14228|14226|14232.2|14230.2|14228|14226|55
1643119470000|2022-01-25 14:04:30|14227.5|14225.5|14230.5|14228.5|14230.6|14228.6|14226.7|14224.7|66
1643119480000|2022-01-25 14:04:40|14230.6|14228.6|14227.7|14225.7|14230.7|14228.7|14227.7|14225.7|41
1643119490000|2022-01-25 14:04:50|14227.6|14225.6|14227.9|14225.9|14228.9|14226.9|14227.5|14225.5|27
1643119500000|2022-01-25 14:05:00|14227.5|14225.5|14232.9|14230.9|14234.2|14232.2|14227.5|14225.5|143
1643119510000|2022-01-25 14:05:10|14232.1|14230.1|14223.7|14221.7|14232.1|14230.1|14223.7|14221.7|62
1643119520000|2022-01-25 14:05:20|14223.9|14221.9|14226.5|14224.5|14226.5|14224.5|14223.5|14221.5|43
1643119530000|2022-01-25 14:05:30|14226.4|14224.4|14234.4|14232.4|14237.1|14235.1|14226.2|14224.2|117
1643119540000|2022-01-25 14:05:40|14234.6|14232.6|14236.1|14234.1|14239.2|14237.2|14234.2|14232.2|135
1643119550000|2022-01-25 14:05:50|14235.9|14233.9|14237|14235|14238.5|14236.5|14235.6|14233.6|105
1643119560000|2022-01-25 14:06:00|14237.2|14235.2|14236.5|14234.5|14238.1|14236.1|14236.2|14234.2|73
1643119570000|2022-01-25 14:06:10|14235|14233|14230.4|14228.4|14235|14233|14230.4|14228.4|66
1643119580000|2022-01-25 14:06:20|14230.2|14228.2|14228.6|14226.6|14232.2|14230.2|14228.2|14226.2|39
1643119590000|2022-01-25 14:06:30|14228.5|14226.5|14224.5|14222.5|14229.5|14227.5|14224.5|14222.5|70
1643119600000|2022-01-25 14:06:40|14224.2|14222.2|14226.9|14224.9|14227.5|14225.5|14223.6|14221.6|27
1643119610000|2022-01-25 14:06:50|14226.7|14224.7|14228|14226|14229.2|14227.2|14225.4|14223.4|40
1643119620000|2022-01-25 14:07:00|14228.5|14226.5|14226.6|14224.6|14230.6|14228.6|14226.4|14224.4|68
1643119630000|2022-01-25 14:07:10|14226.5|14224.5|14224.6|14222.6|14226.9|14224.9|14224.6|14222.6|44
1643119640000|2022-01-25 14:07:20|14224.5|14222.5|14223.1|14221.1|14225.6|14223.6|14221.5|14219.5|90
1643119650000|2022-01-25 14:07:30|14223|14221|14227.4|14225.4|14229.4|14227.4|14222.9|14220.9|57
1643119660000|2022-01-25 14:07:40|14227.2|14225.2|14228.1|14226.1|14228.4|14226.4|14226.7|14224.7|19
1643119670000|2022-01-25 14:07:50|14228.9|14226.9|14233.7|14231.7|14234.6|14232.6|14228.9|14226.9|58
1643119680000|2022-01-25 14:08:00|14233.9|14231.9|14228|14226|14233.9|14231.9|14226.1|14224.1|49
1643119690000|2022-01-25 14:08:10|14228.1|14226.1|14228.4|14226.4|14228.4|14226.4|14226.2|14224.2|30
1643119700000|2022-01-25 14:08:20|14228.2|14226.2|14228|14226|14230.1|14228.1|14226.2|14224.2|45
1643119710000|2022-01-25 14:08:30|14228.1|14226.1|14231.5|14229.5|14233.6|14231.6|14226.1|14224.1|57
1643119720000|2022-01-25 14:08:40|14231.4|14229.4|14220.1|14218.1|14231.5|14229.5|14219|14217|83
1643119730000|2022-01-25 14:08:50|14220.2|14218.2|14219.2|14217.2|14220.2|14218.2|14215.2|14213.2|130
1643119740000|2022-01-25 14:09:00|14219.4|14217.4|14223.6|14221.6|14227.6|14225.6|14219.4|14217.4|109
1643119750000|2022-01-25 14:09:10|14224.4|14222.4|14225.5|14223.5|14227.4|14225.4|14224.1|14222.1|35
1643119760000|2022-01-25 14:09:20|14225.7|14223.7|14224.4|14222.4|14225.7|14223.7|14223.2|14221.2|27
1643119770000|2022-01-25 14:09:30|14224.5|14222.5|14229.9|14227.9|14231.2|14229.2|14224|14222|88
1643119780000|2022-01-25 14:09:40|14229.6|14227.6|14229.1|14227.1|14229.6|14227.6|14226.9|14224.9|31
1643119790000|2022-01-25 14:09:50|14228.9|14226.9|14233.2|14231.2|14233.2|14231.2|14228.7|14226.7|75
1643119800000|2022-01-25 14:10:00|14233.1|14231.1|14235.2|14233.2|14239.4|14237.4|14232.9|14230.9|137
1643119810000|2022-01-25 14:10:10|14236|14234|14234.7|14232.7|14237.7|14235.7|14234|14232|112
1643119820000|2022-01-25 14:10:20|14234.9|14232.9|14237.4|14235.4|14237.4|14235.4|14230.5|14228.5|73
1643119830000|2022-01-25 14:10:30|14237.5|14235.5|14234.6|14232.6|14237.5|14235.5|14234.6|14232.6|45
1643119840000|2022-01-25 14:10:40|14234.5|14232.5|14233.5|14231.5|14234.9|14232.9|14233.1|14231.1|23
1643119850000|2022-01-25 14:10:50|14233.1|14231.1|14234.5|14232.5|14235.5|14233.5|14232|14230|52
1643119860000|2022-01-25 14:11:00|14234.4|14232.4|14231.2|14229.2|14235.9|14233.9|14231.2|14229.2|90
1643119870000|2022-01-25 14:11:10|14230.9|14228.9|14225.6|14223.6|14230.9|14228.9|14224.9|14222.9|63
1643119880000|2022-01-25 14:11:20|14225.7|14223.7|14224.7|14222.7|14226.2|14224.2|14224.1|14222.1|61
1643119890000|2022-01-25 14:11:30|14224.6|14222.6|14225.9|14223.9|14226.9|14224.9|14224.2|14222.2|34
1643119900000|2022-01-25 14:11:40|14225.5|14223.5|14221.2|14219.2|14225.6|14223.6|14220.7|14218.7|61
1643119910000|2022-01-25 14:11:50|14222.1|14220.1|14222.6|14220.6|14222.9|14220.9|14218.9|14216.9|70
1643119920000|2022-01-25 14:12:00|14222.5|14220.5|14222.1|14220.1|14224.4|14222.4|14221.6|14219.6|59
1643119930000|2022-01-25 14:12:10|14223.9|14221.9|14224.7|14222.7|14226.4|14224.4|14223.6|14221.6|52
1643119940000|2022-01-25 14:12:20|14225.5|14223.5|14226.2|14224.2|14227.1|14225.1|14224.9|14222.9|30
1643119950000|2022-01-25 14:12:30|14226.4|14224.4|14226.5|14224.5|14228.9|14226.9|14225.5|14223.5|40
1643119960000|2022-01-25 14:12:40|14226.6|14224.6|14226.4|14224.4|14228.6|14226.6|14226.2|14224.2|30
1643119970000|2022-01-25 14:12:50|14226.5|14224.5|14223.6|14221.6|14227|14225|14223.6|14221.6|22
1643119980000|2022-01-25 14:13:00|14222.9|14220.9|14222|14220|14226|14224|14220.9|14218.9|70
1643119990000|2022-01-25 14:13:10|14221.9|14219.9|14217.9|14215.9|14221.9|14219.9|14217|14215|83
1643120000000|2022-01-25 14:13:20|14217.7|14215.7|14218.2|14216.2|14219.1|14217.1|14216.9|14214.9|31
1643120010000|2022-01-25 14:13:30|14218.4|14216.4|14213.9|14211.9|14220.9|14218.9|14213.5|14211.5|132
1643120020000|2022-01-25 14:13:40|14214|14212|14209.1|14207.1|14215.7|14213.7|14208.2|14206.2|111
1643120030000|2022-01-25 14:13:50|14209.2|14207.2|14209.9|14207.9|14210.6|14208.6|14207.7|14205.7|98
1643120040000|2022-01-25 14:14:00|14210|14208|14212.6|14210.6|14214.2|14212.2|14207.5|14205.5|67
1643120050000|2022-01-25 14:14:10|14212.5|14210.5|14207.7|14205.7|14213.7|14211.7|14207.6|14205.6|52
1643120060000|2022-01-25 14:14:20|14207.6|14205.6|14206.9|14204.9|14208|14206|14202.6|14200.6|117
1643120070000|2022-01-25 14:14:30|14207|14205|14213|14211|14215.5|14213.5|14207|14205|48
1643120080000|2022-01-25 14:14:40|14212.9|14210.9|14212|14210|14213.5|14211.5|14211.1|14209.1|48
1643120090000|2022-01-25 14:14:50|14211.5|14209.5|14211.1|14209.1|14212|14210|14210.4|14208.4|23
1643120100000|2022-01-25 14:15:00|14211|14209|14207.9|14205.9|14218.2|14216.2|14207.9|14205.9|145
1643120110000|2022-01-25 14:15:10|14208.5|14206.5|14204.2|14202.2|14208.6|14206.6|14204.2|14202.2|86
1643120120000|2022-01-25 14:15:20|14204.1|14202.1|14207.7|14205.7|14209.4|14207.4|14204|14202|77
1643120130000|2022-01-25 14:15:30|14207.9|14205.9|14209.2|14207.2|14210.4|14208.4|14205.7|14203.7|31
1643120140000|2022-01-25 14:15:40|14209.4|14207.4|14209.9|14207.9|14210.2|14208.2|14208.2|14206.2|67
1643120150000|2022-01-25 14:15:50|14209.7|14207.7|14211.1|14209.1|14211.1|14209.1|14205.6|14203.6|108
1643120160000|2022-01-25 14:16:00|14213.4|14211.4|14208.9|14206.9|14216.4|14214.4|14208.9|14206.9|118
1643120170000|2022-01-25 14:16:10|14208.4|14206.4|14215.4|14213.4|14215.4|14213.4|14208.4|14206.4|130
1643120180000|2022-01-25 14:16:20|14214.7|14212.7|14210.5|14208.5|14214.7|14212.7|14210.1|14208.1|20
1643120190000|2022-01-25 14:16:30|14210.6|14208.6|14209.6|14207.6|14215|14213|14209.6|14207.6|41
1643120200000|2022-01-25 14:16:40|14208.1|14206.1|14209.4|14207.4|14209.7|14207.7|14204.4|14202.4|72
1643120210000|2022-01-25 14:16:50|14209.5|14207.5|14206.6|14204.6|14211.1|14209.1|14203.1|14201.1|93
1643120220000|2022-01-25 14:17:00|14207.2|14205.2|14216.4|14214.4|14216.7|14214.7|14206.6|14204.6|66
1643120230000|2022-01-25 14:17:10|14216.5|14214.5|14215.4|14213.4|14217.6|14215.6|14212.4|14210.4|93
1643120240000|2022-01-25 14:17:20|14215.5|14213.5|14215.1|14213.1|14217.6|14215.6|14215|14213|26
1643120250000|2022-01-25 14:17:30|14215.6|14213.6|14224.6|14222.6|14224.9|14222.9|14215.6|14213.6|103
1643120260000|2022-01-25 14:17:40|14225.1|14223.1|14226.4|14224.4|14228.6|14226.6|14223.5|14221.5|124
1643120270000|2022-01-25 14:17:50|14226.2|14224.2|14226.4|14224.4|14228|14226|14223.5|14221.5|82
1643120280000|2022-01-25 14:18:00|14225.1|14223.1|14226|14224|14228.4|14226.4|14225.1|14223.1|59
1643120290000|2022-01-25 14:18:10|14226.1|14224.1|14226.9|14224.9|14227|14225|14223.7|14221.7|34
1643120300000|2022-01-25 14:18:20|14227|14225|14229.4|14227.4|14229.6|14227.6|14226.1|14224.1|34
1643120310000|2022-01-25 14:18:30|14229.5|14227.5|14231.4|14229.4|14231.7|14229.7|14229|14227|107
1643120320000|2022-01-25 14:18:40|14231.2|14229.2|14230.7|14228.7|14231.4|14229.4|14229|14227|32
1643120330000|2022-01-25 14:18:50|14231.6|14229.6|14233|14231|14233.7|14231.7|14230|14228|78
1643120340000|2022-01-25 14:19:00|14232.9|14230.9|14230.6|14228.6|14233.5|14231.5|14230.6|14228.6|51
1643120350000|2022-01-25 14:19:10|14231|14229|14231.1|14229.1|14232.2|14230.2|14229.9|14227.9|25
1643120360000|2022-01-25 14:19:20|14232.9|14230.9|14231.1|14229.1|14233.5|14231.5|14231.1|14229.1|53
1643120370000|2022-01-25 14:19:30|14231.5|14229.5|14229.1|14227.1|14234.1|14232.1|14228.1|14226.1|105
1643120380000|2022-01-25 14:19:40|14229.2|14227.2|14231.1|14229.1|14235.7|14233.7|14228.6|14226.6|78
1643120390000|2022-01-25 14:19:50|14230.1|14228.1|14233.5|14231.5|14234.9|14232.9|14229.4|14227.4|104
1643120400000|2022-01-25 14:20:00|14233.7|14231.7|14232.5|14230.5|14235.5|14233.5|14230.4|14228.4|98
1643120410000|2022-01-25 14:20:10|14231.9|14229.9|14235.2|14233.2|14236.4|14234.4|14228.5|14226.5|70
1643120420000|2022-01-25 14:20:20|14235|14233|14230.9|14228.9|14235|14233|14230.2|14228.2|59
1643120430000|2022-01-25 14:20:30|14230.7|14228.7|14231.2|14229.2|14234.4|14232.4|14229|14227|71
1643120440000|2022-01-25 14:20:40|14231|14229|14228.9|14226.9|14234.2|14232.2|14228.9|14226.9|77
1643120450000|2022-01-25 14:20:50|14228.6|14226.6|14234.5|14232.5|14235.6|14233.6|14227.6|14225.6|67
1643120460000|2022-01-25 14:21:00|14234.6|14232.6|14239.6|14237.6|14239.6|14237.6|14232.7|14230.7|135
1643120470000|2022-01-25 14:21:10|14239.1|14237.1|14243.4|14241.4|14243.6|14241.6|14239.1|14237.1|194
1643120480000|2022-01-25 14:21:20|14243.5|14241.5|14241.9|14239.9|14245.7|14243.7|14241|14239|126
1643120490000|2022-01-25 14:21:30|14242.1|14240.1|14239.4|14237.4|14242.1|14240.1|14238.4|14236.4|57
1643120500000|2022-01-25 14:21:40|14239.7|14237.7|14238.6|14236.6|14239.7|14237.7|14236.5|14234.5|58
1643120510000|2022-01-25 14:21:50|14238.5|14236.5|14239.7|14237.7|14241|14239|14238.2|14236.2|32
1643120520000|2022-01-25 14:22:00|14239.6|14237.6|14240.4|14238.4|14241.2|14239.2|14239.5|14237.5|37
1643120530000|2022-01-25 14:22:10|14240.2|14238.2|14238.4|14236.4|14240.2|14238.2|14236.1|14234.1|56
1643120540000|2022-01-25 14:22:20|14237.6|14235.6|14238.4|14236.4|14238.7|14236.7|14237|14235|15
1643120550000|2022-01-25 14:22:30|14238.1|14236.1|14238.6|14236.6|14239|14237|14237.6|14235.6|44
1643120560000|2022-01-25 14:22:40|14239.4|14237.4|14232.7|14230.7|14239.5|14237.5|14231.1|14229.1|100
1643120570000|2022-01-25 14:22:50|14232.9|14230.9|14236.1|14234.1|14237.5|14235.5|14232.9|14230.9|55
1643120580000|2022-01-25 14:23:00|14236.2|14234.2|14232|14230|14237.4|14235.4|14230.6|14228.6|70
1643120590000|2022-01-25 14:23:10|14232.1|14230.1|14227.4|14225.4|14232.6|14230.6|14227.4|14225.4|90
1643120600000|2022-01-25 14:23:20|14227.2|14225.2|14228.9|14226.9|14230.2|14228.2|14227|14225|74
1643120610000|2022-01-25 14:23:30|14228.2|14226.2|14225.5|14223.5|14229.1|14227.1|14223.7|14221.7|83
1643120620000|2022-01-25 14:23:40|14225.4|14223.4|14224.7|14222.7|14225.9|14223.9|14222.2|14220.2|59
1643120630000|2022-01-25 14:23:50|14224.9|14222.9|14223.6|14221.6|14226.6|14224.6|14223|14221|63
1643120640000|2022-01-25 14:24:00|14224|14222|14224.5|14222.5|14227.4|14225.4|14221.2|14219.2|94
1643120650000|2022-01-25 14:24:10|14222.4|14220.4|14221.2|14219.2|14223.6|14221.6|14220.5|14218.5|98
1643120660000|2022-01-25 14:24:20|14221.7|14219.7|14222.5|14220.5|14223.6|14221.6|14221.2|14219.2|56
1643120670000|2022-01-25 14:24:30|14222.2|14220.2|14222.6|14220.6|14226.1|14224.1|14221|14219|69
1643120680000|2022-01-25 14:24:40|14223|14221|14236.7|14234.7|14236.9|14234.9|14223|14221|121
1643120690000|2022-01-25 14:24:50|14237|14235|14233|14231|14237|14235|14231.2|14229.2|72
1643120700000|2022-01-25 14:25:00|14232.2|14230.2|14225.4|14223.4|14233.5|14231.5|14224.1|14222.1|133
1643120710000|2022-01-25 14:25:10|14224.5|14222.5|14221.1|14219.1|14226|14224|14219.4|14217.4|157
1643120720000|2022-01-25 14:25:20|14220.6|14218.6|14223.2|14221.2|14223.2|14221.2|14219.9|14217.9|71
1643120730000|2022-01-25 14:25:30|14223.4|14221.4|14226|14224|14226.4|14224.4|14223.2|14221.2|52
1643120740000|2022-01-25 14:25:40|14225.9|14223.9|14226|14224|14227.4|14225.4|14224.5|14222.5|41
1643120750000|2022-01-25 14:25:50|14225.4|14223.4|14227.2|14225.2|14228.9|14226.9|14225.2|14223.2|58
1643120760000|2022-01-25 14:26:00|14227.6|14225.6|14227.9|14225.9|14234|14232|14227.4|14225.4|82
1643120770000|2022-01-25 14:26:10|14227.7|14225.7|14226.4|14224.4|14227.9|14225.9|14224.4|14222.4|70
1643120780000|2022-01-25 14:26:20|14226.5|14224.5|14232.1|14230.1|14232.1|14230.1|14225|14223|34
1643120790000|2022-01-25 14:26:30|14232.2|14230.2|14230.4|14228.4|14232.2|14230.2|14229.4|14227.4|27
1643120800000|2022-01-25 14:26:40|14231.7|14229.7|14230.2|14228.2|14232.6|14230.6|14229.7|14227.7|34
1643120810000|2022-01-25 14:26:50|14229.9|14227.9|14229|14227|14230|14228|14227.4|14225.4|24
1643120820000|2022-01-25 14:27:00|14229.1|14227.1|14225.5|14223.5|14231.1|14229.1|14225.5|14223.5|102
1643120830000|2022-01-25 14:27:10|14226|14224|14227|14225|14227.4|14225.4|14223.1|14221.1|104
1643120840000|2022-01-25 14:27:20|14225.2|14223.2|14225.4|14223.4|14226.2|14224.2|14222.4|14220.4|99
1643120850000|2022-01-25 14:27:30|14225|14223|14228|14226|14228|14226|14222|14220|69
1643120860000|2022-01-25 14:27:40|14229.1|14227.1|14235|14233|14236.2|14234.2|14228.1|14226.1|152
1643120870000|2022-01-25 14:27:50|14234.7|14232.7|14230.9|14228.9|14236.5|14234.5|14229.4|14227.4|124
1643120880000|2022-01-25 14:28:00|14232|14230|14227.7|14225.7|14237.2|14235.2|14226.4|14224.4|153
1643120890000|2022-01-25 14:28:10|14228|14226|14232.1|14230.1|14232.5|14230.5|14227.9|14225.9|50
1643120900000|2022-01-25 14:28:20|14232.2|14230.2|14233.7|14231.7|14236.7|14234.7|14232.2|14230.2|67
1643120910000|2022-01-25 14:28:30|14233.9|14231.9|14235.4|14233.4|14236.7|14234.7|14233.4|14231.4|102
1643120920000|2022-01-25 14:28:40|14235.2|14233.2|14237.5|14235.5|14237.5|14235.5|14232.6|14230.6|77
1643120930000|2022-01-25 14:28:50|14237.6|14235.6|14236.2|14234.2|14238.7|14236.7|14235.6|14233.6|59
1643120940000|2022-01-25 14:29:00|14237|14235|14233.9|14231.9|14237.5|14235.5|14233.1|14231.1|72
1643120950000|2022-01-25 14:29:10|14234|14232|14234.4|14232.4|14235.4|14233.4|14232.5|14230.5|34
1643120960000|2022-01-25 14:29:20|14234.7|14232.7|14234.2|14232.2|14237.5|14235.5|14234.1|14232.1|83
1643120970000|2022-01-25 14:29:30|14234.1|14232.1|14238.4|14236.4|14238.6|14236.6|14233.6|14231.6|81
1643120980000|2022-01-25 14:29:40|14238.2|14236.2|14231.6|14229.6|14241.2|14239.2|14231.6|14229.6|131
1643120990000|2022-01-25 14:29:50|14231|14229|14234.2|14232.2|14237|14235|14229.5|14227.5|236
1643121000000|2022-01-25 14:30:00|14234.5|14232.5|14248|14247|14256.1|14255.1|14226.7|14225.7|1935
1643121010000|2022-01-25 14:30:10|14249.1|14248.1|14214|14213|14253.1|14252.1|14214|14213|1648
1643121020000|2022-01-25 14:30:20|14214.2|14213.2|14231.6|14230.6|14233.9|14232.9|14214|14213|1059
1643121030000|2022-01-25 14:30:30|14233|14232|14245.1|14244.1|14246.1|14245.1|14217.7|14216.7|960
1643121040000|2022-01-25 14:30:40|14244.7|14243.7|14263.5|14262.5|14270.4|14269.4|14242.7|14241.7|1342
1643121050000|2022-01-25 14:30:50|14263.2|14262.2|14238.2|14237.2|14263.2|14262.2|14233.9|14232.9|1145
1643121060000|2022-01-25 14:31:00|14238.7|14237.7|14266.6|14265.6|14278.5|14277.5|14237.9|14236.9|1169
1643121070000|2022-01-25 14:31:10|14267|14266|14269.5|14268.5|14279.9|14278.9|14259.6|14258.6|770
1643121080000|2022-01-25 14:31:20|14270.4|14269.4|14268.1|14267.1|14276.5|14275.5|14261.4|14260.4|811
1643121090000|2022-01-25 14:31:30|14268|14267|14265.2|14264.2|14278.7|14277.7|14259.9|14258.9|655
1643121100000|2022-01-25 14:31:40|14265.1|14264.1|14269.9|14268.9|14274.4|14273.4|14257.6|14256.6|615
1643121110000|2022-01-25 14:31:50|14270.2|14269.2|14268.9|14267.9|14273.9|14272.9|14263.6|14262.6|585
1643121120000|2022-01-25 14:32:00|14268.4|14267.4|14268|14267|14276.4|14275.4|14264.2|14263.2|508
1643121130000|2022-01-25 14:32:10|14266.2|14265.2|14246.1|14245.1|14266.2|14265.2|14242.2|14241.2|714
1643121140000|2022-01-25 14:32:20|14246.5|14245.5|14243.7|14242.7|14246.5|14245.5|14228|14227|798
1643121150000|2022-01-25 14:32:30|14243.5|14242.5|14231|14230|14248|14247|14230.9|14229.9|452
1643121160000|2022-01-25 14:32:40|14229|14228|14207.4|14206.4|14229|14228|14199.2|14198.2|1097
1643121170000|2022-01-25 14:32:50|14207.2|14206.2|14203.7|14202.7|14214.1|14213.1|14200.1|14199.1|797
1643121180000|2022-01-25 14:33:00|14203.1|14202.1|14240|14239|14240|14239|14202.6|14201.6|1169
1643121190000|2022-01-25 14:33:10|14239.7|14238.7|14239.2|14238.2|14245.9|14244.9|14233.5|14232.5|645
1643121200000|2022-01-25 14:33:20|14240.5|14239.5|14229.9|14228.9|14240.5|14239.5|14224.6|14223.6|639
1643121210000|2022-01-25 14:33:30|14231.5|14230.5|14243.1|14242.1|14249.2|14248.2|14226.9|14225.9|509
1643121220000|2022-01-25 14:33:40|14243.6|14242.6|14253.4|14252.4|14261.1|14260.1|14242.4|14241.4|711
1643121230000|2022-01-25 14:33:50|14252.1|14251.1|14266.4|14265.4|14273.5|14272.5|14247.4|14246.4|1004
1643121240000|2022-01-25 14:34:00|14266.6|14265.6|14257.5|14256.5|14267.6|14266.6|14240.4|14239.4|944
1643121250000|2022-01-25 14:34:10|14258.4|14257.4|14239|14238|14258.6|14257.6|14236.7|14235.7|746
1643121260000|2022-01-25 14:34:20|14238.9|14237.9|14251.2|14250.2|14257.6|14256.6|14236.1|14235.1|527
1643121270000|2022-01-25 14:34:30|14252.5|14251.5|14245|14244|14253|14252|14232.5|14231.5|701
1643121280000|2022-01-25 14:34:40|14244.7|14243.7|14247.6|14246.6|14250.7|14249.7|14241.4|14240.4|310
1643121290000|2022-01-25 14:34:50|14247.7|14246.7|14234.7|14233.7|14262.5|14261.5|14233.4|14232.4|663
1643121300000|2022-01-25 14:35:00|14234.6|14233.6|14230.2|14229.2|14236.5|14235.5|14213.4|14212.4|872
1643121310000|2022-01-25 14:35:10|14230.4|14229.4|14243.7|14242.7|14254.6|14253.6|14230.4|14229.4|614
1643121320000|2022-01-25 14:35:20|14243.6|14242.6|14256.5|14255.5|14258.5|14257.5|14238.6|14237.6|471
1643121330000|2022-01-25 14:35:30|14255.1|14254.1|14244.9|14243.9|14267.2|14266.2|14244.4|14243.4|699
1643121340000|2022-01-25 14:35:40|14244.7|14243.7|14251.2|14250.2|14253.6|14252.6|14235.2|14234.2|494
1643121350000|2022-01-25 14:35:50|14251.1|14250.1|14255.4|14254.4|14259.4|14258.4|14249.5|14248.5|478
1643121360000|2022-01-25 14:36:00|14254.5|14253.5|14271.9|14270.9|14272.5|14271.5|14250.2|14249.2|676
1643121370000|2022-01-25 14:36:10|14272.2|14271.2|14272.6|14271.6|14278|14277|14259.7|14258.7|697
1643121380000|2022-01-25 14:36:20|14272.2|14271.2|14274.1|14273.1|14278.7|14277.7|14262.4|14261.4|545
1643121390000|2022-01-25 14:36:30|14274.4|14273.4|14270.7|14269.7|14276|14275|14262.9|14261.9|442
1643121400000|2022-01-25 14:36:40|14270.4|14269.4|14278|14277|14278.4|14277.4|14260.9|14259.9|676
1643121410000|2022-01-25 14:36:50|14278.5|14277.5|14292.5|14291.5|14292.9|14291.9|14273.5|14272.5|726
1643121420000|2022-01-25 14:37:00|14294.5|14293.5|14303.9|14302.9|14303.9|14302.9|14288.1|14287.1|961
1643121430000|2022-01-25 14:37:10|14303.4|14302.4|14309.6|14308.6|14312.4|14311.4|14299.9|14298.9|778
1643121440000|2022-01-25 14:37:20|14310.1|14309.1|14314.6|14313.6|14317.6|14316.6|14307.7|14306.7|633
1643121450000|2022-01-25 14:37:30|14314.5|14313.5|14310.5|14309.5|14316|14315|14306.4|14305.4|551
1643121460000|2022-01-25 14:37:40|14310|14309|14307.6|14306.6|14318.7|14317.7|14301.5|14300.5|455
1643121470000|2022-01-25 14:37:50|14306.9|14305.9|14292.1|14291.1|14311.9|14310.9|14290.5|14289.5|382
1643121480000|2022-01-25 14:38:00|14291.9|14290.9|14271.7|14270.7|14293.9|14292.9|14271.7|14270.7|690
1643121490000|2022-01-25 14:38:10|14273.1|14272.1|14280.7|14279.7|14285.2|14284.2|14263.9|14262.9|971
1643121500000|2022-01-25 14:38:20|14282.4|14281.4|14295.4|14294.4|14297.7|14296.7|14282.4|14281.4|481
1643121510000|2022-01-25 14:38:30|14296|14295|14275.6|14274.6|14299.7|14298.7|14270.4|14269.4|1043
1643121520000|2022-01-25 14:38:40|14275.1|14274.1|14283.1|14282.1|14283.6|14282.6|14272.4|14271.4|362
1643121530000|2022-01-25 14:38:50|14283.6|14282.6|14271.9|14270.9|14285.9|14284.9|14265.6|14264.6|444
1643121540000|2022-01-25 14:39:00|14272.9|14271.9|14282|14281|14283.1|14282.1|14268.4|14267.4|399
1643121550000|2022-01-25 14:39:10|14278.9|14277.9|14269.4|14268.4|14281.5|14280.5|14265.1|14264.1|558
1643121560000|2022-01-25 14:39:20|14269.5|14268.5|14282.5|14281.5|14285.4|14284.4|14261.5|14260.5|656
1643121570000|2022-01-25 14:39:30|14284.1|14283.1|14276.2|14275.2|14285|14284|14263.7|14262.7|460
1643121580000|2022-01-25 14:39:40|14275.6|14274.6|14271.4|14270.4|14284.9|14283.9|14266.2|14265.2|415
1643121590000|2022-01-25 14:39:50|14270.5|14269.5|14274.6|14273.6|14284.4|14283.4|14267|14266|330
1643121600000|2022-01-25 14:40:00|14271.6|14270.6|14279.7|14278.7|14283|14282|14264.4|14263.4|510
1643121610000|2022-01-25 14:40:10|14277.7|14276.7|14312.1|14311.1|14312.1|14311.1|14277.7|14276.7|1091
1643121620000|2022-01-25 14:40:20|14312.6|14311.6|14278.6|14277.6|14315.1|14314.1|14277.7|14276.7|839
1643121630000|2022-01-25 14:40:30|14278.7|14277.7|14263.7|14262.7|14280.7|14279.7|14257|14256|923
1643121640000|2022-01-25 14:40:40|14263.4|14262.4|14253.5|14252.5|14263.5|14262.5|14246.4|14245.4|719
1643121650000|2022-01-25 14:40:50|14252.6|14251.6|14257.7|14256.7|14260|14259|14244.9|14243.9|438
1643121660000|2022-01-25 14:41:00|14258.4|14257.4|14225.5|14224.5|14260.9|14259.9|14225.2|14224.2|944
1643121670000|2022-01-25 14:41:10|14226.4|14225.4|14238.5|14237.5|14238.5|14237.5|14219.1|14218.1|787
1643121680000|2022-01-25 14:41:20|14238.6|14237.6|14247.9|14246.9|14255.6|14254.6|14235.9|14234.9|616
1643121690000|2022-01-25 14:41:30|14247.1|14246.1|14234.2|14233.2|14248.2|14247.2|14231.2|14230.2|372
1643121700000|2022-01-25 14:41:40|14233.4|14232.4|14225.4|14224.4|14235.6|14234.6|14216.4|14215.4|535
1643121710000|2022-01-25 14:41:50|14225|14224|14232.9|14231.9|14234.6|14233.6|14222.4|14221.4|333
1643121720000|2022-01-25 14:42:00|14232.6|14231.6|14239.1|14238.1|14248|14247|14229.2|14228.2|618
1643121730000|2022-01-25 14:42:10|14238.5|14237.5|14245.2|14244.2|14252.7|14251.7|14236.4|14235.4|410
1643121740000|2022-01-25 14:42:20|14246.7|14245.7|14243.7|14242.7|14254.9|14253.9|14240.7|14239.7|417
1643121750000|2022-01-25 14:42:30|14243.6|14242.6|14236.5|14235.5|14256.9|14255.9|14234.7|14233.7|517
1643121760000|2022-01-25 14:42:40|14235.7|14234.7|14245.7|14244.7|14247.5|14246.5|14224.4|14223.4|556
1643121770000|2022-01-25 14:42:50|14246.5|14245.5|14237.2|14236.2|14249.7|14248.7|14236.6|14235.6|293
1643121780000|2022-01-25 14:43:00|14238.2|14237.2|14229.7|14228.7|14248|14247|14229.7|14228.7|322
1643121790000|2022-01-25 14:43:10|14230.2|14229.2|14221.9|14220.9|14232|14231|14217.4|14216.4|423
1643121800000|2022-01-25 14:43:20|14221|14220|14224|14223|14231.4|14230.4|14221|14220|365
1643121810000|2022-01-25 14:43:30|14222.9|14221.9|14231.4|14230.4|14236.6|14235.6|14218|14217|400
1643121820000|2022-01-25 14:43:40|14231.2|14230.2|14236.7|14235.7|14251.5|14250.5|14228.2|14227.2|556
1643121830000|2022-01-25 14:43:50|14235.7|14234.7|14227.1|14226.1|14237.6|14236.6|14221.2|14220.2|419
1643121840000|2022-01-25 14:44:00|14227.2|14226.2|14230.5|14229.5|14232.5|14231.5|14223|14222|403
1643121850000|2022-01-25 14:44:10|14230.1|14229.1|14231.7|14230.7|14241.1|14240.1|14224.4|14223.4|264
1643121860000|2022-01-25 14:44:20|14231.6|14230.6|14242.5|14241.5|14250.5|14249.5|14230.9|14229.9|337
1643121870000|2022-01-25 14:44:30|14242.6|14241.6|14223.5|14222.5|14245.1|14244.1|14223.1|14222.1|342
1643121880000|2022-01-25 14:44:40|14223.4|14222.4|14217.9|14216.9|14227.1|14226.1|14217.7|14216.7|350
1643121890000|2022-01-25 14:44:50|14218.4|14217.4|14226.7|14225.7|14231|14230|14216.5|14215.5|382
1643121900000|2022-01-25 14:45:00|14225.2|14224.2|14196.7|14195.7|14229.9|14228.9|14193.9|14192.9|1179
1643121910000|2022-01-25 14:45:10|14197.5|14196.5|14190|14189|14201.5|14200.5|14187.4|14186.4|798
1643121920000|2022-01-25 14:45:20|14190.1|14189.1|14173.7|14172.7|14198.9|14197.9|14172.7|14171.7|1073
1643121930000|2022-01-25 14:45:30|14172.7|14171.7|14172.1|14171.1|14179.4|14178.4|14169.4|14168.4|691
1643121940000|2022-01-25 14:45:40|14172.9|14171.9|14166.4|14165.4|14177|14176|14164|14163|632
1643121950000|2022-01-25 14:45:50|14166.6|14165.6|14161|14160|14175.4|14174.4|14160.7|14159.7|385
1643121960000|2022-01-25 14:46:00|14160.9|14159.9|14154.5|14153.5|14179.5|14178.5|14153.5|14152.5|1344
1643121970000|2022-01-25 14:46:10|14155.4|14154.4|14149|14148|14162.2|14161.2|14148.1|14147.1|654
1643121980000|2022-01-25 14:46:20|14148.5|14147.5|14141.6|14140.6|14150.2|14149.2|14131.4|14130.4|1482
1643121990000|2022-01-25 14:46:30|14141.5|14140.5|14140.5|14139.5|14151.6|14150.6|14137.6|14136.6|538
1643122000000|2022-01-25 14:46:40|14140.6|14139.6|14151.6|14150.6|14156.7|14155.7|14139|14138|623
1643122010000|2022-01-25 14:46:50|14151.2|14150.2|14152.2|14151.2|14162.2|14161.2|14149.1|14148.1|499
1643122020000|2022-01-25 14:47:00|14152.4|14151.4|14152.4|14151.4|14161.6|14160.6|14148.5|14147.5|406
1643122030000|2022-01-25 14:47:10|14151.7|14150.7|14159.2|14158.2|14166.1|14165.1|14150|14149|451
1643122040000|2022-01-25 14:47:20|14157.7|14156.7|14142.4|14141.4|14157.7|14156.7|14140.9|14139.9|446
1643122050000|2022-01-25 14:47:30|14142.6|14141.6|14141.1|14140.1|14154.2|14153.2|14137.4|14136.4|508
1643122060000|2022-01-25 14:47:40|14138.5|14137.5|14139.1|14138.1|14143|14142|14136.5|14135.5|341
1643122070000|2022-01-25 14:47:50|14139.7|14138.7|14143.1|14142.1|14143.6|14142.6|14129.1|14128.1|624
1643122080000|2022-01-25 14:48:00|14142.5|14141.5|14134.2|14133.2|14146.5|14145.5|14130.2|14129.2|513
1643122090000|2022-01-25 14:48:10|14133|14132|14144.1|14143.1|14144.2|14143.2|14126.1|14125.1|495
1643122100000|2022-01-25 14:48:20|14144.2|14143.2|14145.1|14144.1|14150|14149|14140.7|14139.7|358
1643122110000|2022-01-25 14:48:30|14145|14144|14151.6|14150.6|14159.4|14158.4|14144.9|14143.9|485
1643122120000|2022-01-25 14:48:40|14151.2|14150.2|14156.1|14155.1|14162.4|14161.4|14149.7|14148.7|335
1643122130000|2022-01-25 14:48:50|14156.7|14155.7|14148|14147|14156.7|14155.7|14145.1|14144.1|251
1643122140000|2022-01-25 14:49:00|14148.2|14147.2|14162.1|14161.1|14162.1|14161.1|14144|14143|267
1643122150000|2022-01-25 14:49:10|14161.9|14160.9|14150.5|14149.5|14161.9|14160.9|14149.9|14148.9|263
1643122160000|2022-01-25 14:49:20|14149.4|14148.4|14133.1|14132.1|14149.4|14148.4|14131.1|14130.1|405
1643122170000|2022-01-25 14:49:30|14133|14132|14123.2|14122.2|14134.1|14133.1|14120.6|14119.6|642
1643122180000|2022-01-25 14:49:40|14122.6|14121.6|14135.5|14134.5|14135.9|14134.9|14120.1|14119.1|443
1643122190000|2022-01-25 14:49:50|14135.4|14134.4|14132.7|14131.7|14137.1|14136.1|14132.1|14131.1|247
1643122200000|2022-01-25 14:50:00|14132.5|14131.5|14122.1|14121.1|14132.7|14131.7|14118.6|14117.6|565
1643122210000|2022-01-25 14:50:10|14122.2|14121.2|14124.5|14123.5|14125.6|14124.6|14117.4|14116.4|366
1643122220000|2022-01-25 14:50:20|14124.6|14123.6|14143.4|14142.4|14145|14144|14123.9|14122.9|535
1643122230000|2022-01-25 14:50:30|14143.9|14142.9|14143|14142|14153.2|14152.2|14141.2|14140.2|508
1643122240000|2022-01-25 14:50:40|14143.2|14142.2|14153.2|14152.2|14155.6|14154.6|14136.1|14135.1|443
1643122250000|2022-01-25 14:50:50|14153|14152|14150.5|14149.5|14162.7|14161.7|14149.1|14148.1|478
1643122260000|2022-01-25 14:51:00|14148.7|14147.7|14137.1|14136.1|14152.9|14151.9|14134.2|14133.2|392
1643122270000|2022-01-25 14:51:10|14137|14136|14129.7|14128.7|14139.6|14138.6|14123.5|14122.5|436
1643122280000|2022-01-25 14:51:20|14127.9|14126.9|14122.7|14121.7|14131.4|14130.4|14119|14118|297
1643122290000|2022-01-25 14:51:30|14122.9|14121.9|14109.7|14108.7|14124.6|14123.6|14109.7|14108.7|658
1643122300000|2022-01-25 14:51:40|14109.2|14108.2|14117|14116|14119|14118|14107.6|14106.6|447
1643122310000|2022-01-25 14:51:50|14117.2|14116.2|14139|14138|14139.9|14138.9|14117|14116|536
1643122320000|2022-01-25 14:52:00|14138.2|14137.2|14134.1|14133.1|14140.2|14139.2|14125.4|14124.4|466
1643122330000|2022-01-25 14:52:10|14133.7|14132.7|14129.2|14128.2|14144|14143|14129.1|14128.1|373
1643122340000|2022-01-25 14:52:20|14129.9|14128.9|14129.1|14128.1|14132.6|14131.6|14119.5|14118.5|354
1643122350000|2022-01-25 14:52:30|14128.9|14127.9|14122.2|14121.2|14133.2|14132.2|14118.7|14117.7|570
1643122360000|2022-01-25 14:52:40|14120.9|14119.9|14120.4|14119.4|14129.1|14128.1|14119|14118|264
1643122370000|2022-01-25 14:52:50|14120.5|14119.5|14106.2|14105.2|14120.5|14119.5|14105.5|14104.5|409
1643122380000|2022-01-25 14:53:00|14106.9|14105.9|14103.5|14102.5|14108.6|14107.6|14097.9|14096.9|471
1643122390000|2022-01-25 14:53:10|14102.9|14101.9|14096.4|14095.4|14110.4|14109.4|14096.4|14095.4|532
1643122400000|2022-01-25 14:53:20|14096.2|14095.2|14093.7|14092.7|14097.5|14096.5|14089.2|14088.2|517
1643122410000|2022-01-25 14:53:30|14093.4|14092.4|14102|14101|14108.9|14107.9|14090.9|14089.9|522
1643122420000|2022-01-25 14:53:40|14101.9|14100.9|14109|14108|14111.1|14110.1|14099.1|14098.1|398
1643122430000|2022-01-25 14:53:50|14108.2|14107.2|14090.1|14089.1|14109|14108|14090.1|14089.1|327
1643122440000|2022-01-25 14:54:00|14089.7|14088.7|14097.7|14096.7|14098.5|14097.5|14080.5|14079.5|780
1643122450000|2022-01-25 14:54:10|14099|14098|14105.7|14104.7|14113.1|14112.1|14098.1|14097.1|359
1643122460000|2022-01-25 14:54:20|14105.9|14104.9|14091.9|14090.9|14105.9|14104.9|14090.2|14089.2|397
1643122470000|2022-01-25 14:54:30|14092|14091|14094.6|14093.6|14106|14105|14092|14091|358
1643122480000|2022-01-25 14:54:40|14094.4|14093.4|14105.5|14104.5|14107.5|14106.5|14091.7|14090.7|249
1643122490000|2022-01-25 14:54:50|14105.6|14104.6|14084.4|14083.4|14106.5|14105.5|14079.4|14078.4|425
1643122500000|2022-01-25 14:55:00|14084.1|14083.1|14106.4|14105.4|14109.1|14108.1|14082.9|14081.9|631
1643122510000|2022-01-25 14:55:10|14106.5|14105.5|14117.4|14116.4|14119|14118|14102|14101|562
1643122520000|2022-01-25 14:55:20|14116.6|14115.6|14114|14113|14129.5|14128.5|14109.6|14108.6|623
1643122530000|2022-01-25 14:55:30|14113.7|14112.7|14114.6|14113.6|14116.2|14115.2|14098|14097|390
1643122540000|2022-01-25 14:55:40|14115.5|14114.5|14113|14112|14115.5|14114.5|14101.9|14100.9|285
1643122550000|2022-01-25 14:55:50|14112.9|14111.9|14102.7|14101.7|14119|14118|14102|14101|256
1643122560000|2022-01-25 14:56:00|14102.1|14101.1|14096.9|14095.9|14109.7|14108.7|14094.5|14093.5|345
1643122570000|2022-01-25 14:56:10|14096.6|14095.6|14097.9|14096.9|14101.9|14100.9|14093.2|14092.2|255
1643122580000|2022-01-25 14:56:20|14096.5|14095.5|14107.7|14106.7|14110.1|14109.1|14094.4|14093.4|351
1643122590000|2022-01-25 14:56:30|14108|14107|14115.7|14114.7|14119.1|14118.1|14104.1|14103.1|321
1643122600000|2022-01-25 14:56:40|14115.6|14114.6|14119.9|14118.9|14121|14120|14109.4|14108.4|415
1643122610000|2022-01-25 14:56:50|14120|14119|14110.7|14109.7|14120|14119|14107.5|14106.5|317
1643122620000|2022-01-25 14:57:00|14110.9|14109.9|14121.7|14120.7|14135.6|14134.6|14110.9|14109.9|508
1643122630000|2022-01-25 14:57:10|14120.9|14119.9|14125.6|14124.6|14125.6|14124.6|14117.1|14116.1|308
1643122640000|2022-01-25 14:57:20|14126|14125|14128.1|14127.1|14135|14134|14122.6|14121.6|329
1643122650000|2022-01-25 14:57:30|14129.5|14128.5|14135.4|14134.4|14138.1|14137.1|14128.6|14127.6|609
1643122660000|2022-01-25 14:57:40|14135.2|14134.2|14125.9|14124.9|14141|14140|14124.6|14123.6|355
1643122670000|2022-01-25 14:57:50|14124.9|14123.9|14124.9|14123.9|14132.1|14131.1|14116.7|14115.7|411
1643122680000|2022-01-25 14:58:00|14124.7|14123.7|14119.5|14118.5|14125.7|14124.7|14115.4|14114.4|335
1643122690000|2022-01-25 14:58:10|14120.5|14119.5|14128.6|14127.6|14138.1|14137.1|14120.5|14119.5|398
1643122700000|2022-01-25 14:58:20|14129|14128|14112.6|14111.6|14129|14128|14112.5|14111.5|267
1643122710000|2022-01-25 14:58:30|14111.6|14110.6|14104.6|14103.6|14115.4|14114.4|14101.7|14100.7|477
1643122720000|2022-01-25 14:58:40|14104.7|14103.7|14116.2|14115.2|14118.9|14117.9|14103.1|14102.1|274
1643122730000|2022-01-25 14:58:50|14115.4|14114.4|14117.1|14116.1|14122.6|14121.6|14111.7|14110.7|195
1643122740000|2022-01-25 14:59:00|14114.2|14113.2|14109.4|14108.4|14117.9|14116.9|14106.7|14105.7|212
1643122750000|2022-01-25 14:59:10|14109.2|14108.2|14114|14113|14114.6|14113.6|14098.2|14097.2|299
1643122760000|2022-01-25 14:59:20|14113.7|14112.7|14120.2|14119.2|14123.9|14122.9|14113.4|14112.4|299
1643122770000|2022-01-25 14:59:30|14119.7|14118.7|14105.2|14104.2|14119.7|14118.7|14102.1|14101.1|220
1643122780000|2022-01-25 14:59:40|14105.6|14104.6|14103.1|14102.1|14107.2|14106.2|14096.2|14095.2|179
1643122790000|2022-01-25 14:59:50|14103|14102|14113.2|14112.2|14114.7|14113.7|14101.9|14100.9|193
1643122800000|2022-01-25 15:00:00|14111.6|14110.6|14123.1|14122.1|14123.1|14122.1|14101.7|14100.7|466
1643122810000|2022-01-25 15:00:10|14123.2|14122.2|14135.9|14134.9|14142.5|14141.5|14121.7|14120.7|898
1643122820000|2022-01-25 15:00:20|14135.5|14134.5|14132.9|14131.9|14149.9|14148.9|14128.7|14127.7|661
1643122830000|2022-01-25 15:00:30|14133|14132|14129.2|14128.2|14139.9|14138.9|14116.1|14115.1|686
1643122840000|2022-01-25 15:00:40|14129.7|14128.7|14128.9|14127.9|14140.4|14139.4|14124.6|14123.6|565
1643122850000|2022-01-25 15:00:50|14128.7|14127.7|14131.7|14130.7|14135.7|14134.7|14121.1|14120.1|588
1643122860000|2022-01-25 15:01:00|14132.6|14131.6|14110.1|14109.1|14132.6|14131.6|14110.1|14109.1|809
1643122870000|2022-01-25 15:01:10|14110.9|14109.9|14098.6|14097.6|14120.2|14119.2|14098.4|14097.4|892
1643122880000|2022-01-25 15:01:20|14099|14098|14098.5|14097.5|14101.6|14100.6|14089.2|14088.2|915
1643122890000|2022-01-25 15:01:30|14100.5|14099.5|14097.9|14096.9|14113.7|14112.7|14097.6|14096.6|789
1643122900000|2022-01-25 15:01:40|14097.7|14096.7|14089.7|14088.7|14101|14100|14089|14088|927
1643122910000|2022-01-25 15:01:50|14090|14089|14077.2|14076.2|14095.2|14094.2|14077.2|14076.2|784
1643122920000|2022-01-25 15:02:00|14077.4|14076.4|14077.7|14076.7|14081.6|14080.6|14071.7|14070.7|979
1643122930000|2022-01-25 15:02:10|14077.5|14076.5|14091.7|14090.7|14092.1|14091.1|14074.1|14073.1|606
1643122940000|2022-01-25 15:02:20|14091|14090|14090.6|14089.6|14097.6|14096.6|14087|14086|523
1643122950000|2022-01-25 15:02:30|14090.1|14089.1|14072.5|14071.5|14090.4|14089.4|14070.6|14069.6|687
1643122960000|2022-01-25 15:02:40|14071.9|14070.9|14077.7|14076.7|14080.2|14079.2|14071.9|14070.9|462
1643122970000|2022-01-25 15:02:50|14078.2|14077.2|14087.4|14086.4|14087.9|14086.9|14074.5|14073.5|376
1643122980000|2022-01-25 15:03:00|14087.6|14086.6|14076.7|14075.7|14094.5|14093.5|14076|14075|355
1643122990000|2022-01-25 15:03:10|14076.6|14075.6|14067.7|14066.7|14078.5|14077.5|14065.2|14064.2|592
1643123000000|2022-01-25 15:03:20|14067.9|14066.9|14062|14061|14067.9|14066.9|14061.6|14060.6|513
1643123010000|2022-01-25 15:03:30|14061.4|14060.4|14062.4|14061.4|14069.5|14068.5|14060.7|14059.7|327
1643123020000|2022-01-25 15:03:40|14062.7|14061.7|14072|14071|14078.1|14077.1|14062.4|14061.4|453
1643123030000|2022-01-25 15:03:50|14073.2|14072.2|14060.7|14059.7|14073.7|14072.7|14060|14059|610
1643123040000|2022-01-25 15:04:00|14060.6|14059.6|14059.7|14058.7|14065|14064|14051.9|14050.9|652
1643123050000|2022-01-25 15:04:10|14060.4|14059.4|14077.4|14076.4|14080.5|14079.5|14059.4|14058.4|494
1643123060000|2022-01-25 15:04:20|14078.4|14077.4|14070.9|14069.9|14083.7|14082.7|14067.6|14066.6|327
1643123070000|2022-01-25 15:04:30|14071|14070|14055.4|14054.4|14072.1|14071.1|14055.2|14054.2|342
1643123080000|2022-01-25 15:04:40|14057.1|14056.1|14066.5|14065.5|14067.2|14066.2|14057.1|14056.1|243
1643123090000|2022-01-25 15:04:50|14066.4|14065.4|14067.9|14066.9|14070.5|14069.5|14062.1|14061.1|271
1643123100000|2022-01-25 15:05:00|14070.9|14069.9|14080|14079|14089.1|14088.1|14064.9|14063.9|504
1643123110000|2022-01-25 15:05:10|14077.5|14076.5|14069.1|14068.1|14077.5|14076.5|14055.7|14054.7|502
1643123120000|2022-01-25 15:05:20|14070.4|14069.4|14070|14069|14072.4|14071.4|14055.2|14054.2|365
1643123130000|2022-01-25 15:05:30|14069.7|14068.7|14069.4|14068.4|14082.7|14081.7|14068.7|14067.7|364
1643123140000|2022-01-25 15:05:40|14069.7|14068.7|14071|14070|14074.9|14073.9|14064.2|14063.2|220
1643123150000|2022-01-25 15:05:50|14070.9|14069.9|14070.7|14069.7|14074.7|14073.7|14066.6|14065.6|286
1643123160000|2022-01-25 15:06:00|14071.1|14070.1|14088.5|14087.5|14095.1|14094.1|14067.6|14066.6|528
1643123170000|2022-01-25 15:06:10|14088.4|14087.4|14074.5|14073.5|14088.4|14087.4|14074.1|14073.1|327
1643123180000|2022-01-25 15:06:20|14074.4|14073.4|14082|14081|14084.7|14083.7|14072|14071|318
1643123190000|2022-01-25 15:06:30|14081.9|14080.9|14065.9|14064.9|14081.9|14080.9|14064.4|14063.4|343
1643123200000|2022-01-25 15:06:40|14067.2|14066.2|14066.2|14065.2|14067.2|14066.2|14053.7|14052.7|500
1643123210000|2022-01-25 15:06:50|14066|14065|14062.7|14061.7|14068.5|14067.5|14056.5|14055.5|357
1643123220000|2022-01-25 15:07:00|14062.5|14061.5|14073.1|14072.1|14082.1|14081.1|14062.5|14061.5|397
1643123230000|2022-01-25 15:07:10|14071.5|14070.5|14078.4|14077.4|14082.2|14081.2|14070.9|14069.9|314
1643123240000|2022-01-25 15:07:20|14076.4|14075.4|14080.2|14079.2|14081|14080|14070.1|14069.1|325
1643123250000|2022-01-25 15:07:30|14079.2|14078.2|14064.6|14063.6|14080.4|14079.4|14062.2|14061.2|377
1643123260000|2022-01-25 15:07:40|14064.7|14063.7|14072.9|14071.9|14076.4|14075.4|14062.9|14061.9|173
1643123270000|2022-01-25 15:07:50|14072.7|14071.7|14068|14067|14072.7|14071.7|14056.2|14055.2|403
1643123280000|2022-01-25 15:08:00|14066.5|14065.5|14065.6|14064.6|14075.9|14074.9|14064.9|14063.9|222
1643123290000|2022-01-25 15:08:10|14066.6|14065.6|14065|14064|14066.6|14065.6|14058.1|14057.1|299
1643123300000|2022-01-25 15:08:20|14065.1|14064.1|14079.6|14078.6|14082.5|14081.5|14063.4|14062.4|330
1643123310000|2022-01-25 15:08:30|14079.5|14078.5|14076.9|14075.9|14090.9|14089.9|14075|14074|394
1643123320000|2022-01-25 15:08:40|14075.9|14074.9|14086.9|14085.9|14087.5|14086.5|14071.7|14070.7|288
1643123330000|2022-01-25 15:08:50|14087|14086|14092.7|14091.7|14095.1|14094.1|14083.7|14082.7|433
1643123340000|2022-01-25 15:09:00|14093|14092|14081.7|14080.7|14093.1|14092.1|14075.6|14074.6|388
1643123350000|2022-01-25 15:09:10|14082|14081|14080.7|14079.7|14083.4|14082.4|14077.2|14076.2|171
1643123360000|2022-01-25 15:09:20|14081.1|14080.1|14080.5|14079.5|14092.5|14091.5|14077.7|14076.7|277
1643123370000|2022-01-25 15:09:30|14078.1|14077.1|14105.5|14104.5|14105.5|14104.5|14078.1|14077.1|677
1643123380000|2022-01-25 15:09:40|14106.2|14105.2|14103.5|14102.5|14107.4|14106.4|14095.5|14094.5|494
1643123390000|2022-01-25 15:09:50|14103.6|14102.6|14103|14102|14108.2|14107.2|14099.7|14098.7|422
1643123400000|2022-01-25 15:10:00|14101.9|14100.9|14085.7|14084.7|14103.9|14102.9|14078.7|14077.7|473
1643123410000|2022-01-25 15:10:10|14085.9|14084.9|14088.4|14087.4|14088.4|14087.4|14065.2|14064.2|854
1643123420000|2022-01-25 15:10:20|14089.5|14088.5|14082|14081|14091|14090|14081.2|14080.2|319
1643123430000|2022-01-25 15:10:30|14082.6|14081.6|14094.5|14093.5|14096.5|14095.5|14080.9|14079.9|321
1643123440000|2022-01-25 15:10:40|14094.4|14093.4|14093.1|14092.1|14094.4|14093.4|14077.9|14076.9|262
1643123450000|2022-01-25 15:10:50|14093.6|14092.6|14089.4|14088.4|14096.4|14095.4|14088.2|14087.2|286
1643123460000|2022-01-25 15:11:00|14088.1|14087.1|14082.7|14081.7|14088.2|14087.2|14077.2|14076.2|320
1643123470000|2022-01-25 15:11:10|14082.5|14081.5|14076.9|14075.9|14082.5|14081.5|14072.2|14071.2|263
1643123480000|2022-01-25 15:11:20|14077|14076|14079.7|14078.7|14084.4|14083.4|14076.1|14075.1|169
1643123490000|2022-01-25 15:11:30|14079.6|14078.6|14081.2|14080.2|14082.1|14081.1|14072.6|14071.6|202
1643123500000|2022-01-25 15:11:40|14081.4|14080.4|14082.9|14081.9|14092|14091|14080.1|14079.1|443
1643123510000|2022-01-25 15:11:50|14083|14082|14080.4|14079.4|14086.6|14085.6|14072.4|14071.4|229
1643123520000|2022-01-25 15:12:00|14079.7|14078.7|14067.5|14066.5|14080|14079|14066.7|14065.7|318
1643123530000|2022-01-25 15:12:10|14065.9|14064.9|14062.1|14061.1|14069.2|14068.2|14060.9|14059.9|258
1643123540000|2022-01-25 15:12:20|14062.6|14061.6|14062.7|14061.7|14065|14064|14057.5|14056.5|320
1643123550000|2022-01-25 15:12:30|14062.9|14061.9|14065.9|14064.9|14066.6|14065.6|14060.7|14059.7|174
1643123560000|2022-01-25 15:12:40|14066|14065|14069.6|14068.6|14074.1|14073.1|14065.9|14064.9|247
1643123570000|2022-01-25 15:12:50|14069.5|14068.5|14069.4|14068.4|14072.4|14071.4|14061.1|14060.1|224
1643123580000|2022-01-25 15:13:00|14069.5|14068.5|14083.6|14082.6|14086.6|14085.6|14068.1|14067.1|401
1643123590000|2022-01-25 15:13:10|14084.5|14083.5|14081|14080|14091.5|14090.5|14080.6|14079.6|305
1643123600000|2022-01-25 15:13:20|14080.7|14079.7|14090|14089|14091|14090|14078|14077|229
1643123610000|2022-01-25 15:13:30|14090.1|14089.1|14091.7|14090.7|14104.1|14103.1|14089.7|14088.7|608
1643123620000|2022-01-25 15:13:40|14091.6|14090.6|14092.2|14091.2|14098.2|14097.2|14085.9|14084.9|343
1643123630000|2022-01-25 15:13:50|14092.4|14091.4|14098.7|14097.7|14101|14100|14087.7|14086.7|354
1643123640000|2022-01-25 15:14:00|14100.1|14099.1|14105|14104|14107.1|14106.1|14089|14088|374
1643123650000|2022-01-25 15:14:10|14104.9|14103.9|14116.1|14115.1|14122.7|14121.7|14102.1|14101.1|680
1643123660000|2022-01-25 15:14:20|14115.6|14114.6|14128.7|14127.7|14128.7|14127.7|14114.6|14113.6|469
1643123670000|2022-01-25 15:14:30|14128.9|14127.9|14139.7|14138.7|14139.7|14138.7|14124.9|14123.9|814
1643123680000|2022-01-25 15:14:40|14139.4|14138.4|14143.1|14142.1|14144.2|14143.2|14133|14132|601
1643123690000|2022-01-25 15:14:50|14142.9|14141.9|14145.9|14144.9|14146|14145|14132.2|14131.2|463
1643123700000|2022-01-25 15:15:00|14146|14145|14126|14125|14146|14145|14123.6|14122.6|628
1643123710000|2022-01-25 15:15:10|14125.1|14124.1|14133|14132|14133.9|14132.9|14123.4|14122.4|413
1643123720000|2022-01-25 15:15:20|14133.4|14132.4|14126.4|14125.4|14138.9|14137.9|14126|14125|346
1643123730000|2022-01-25 15:15:30|14126.6|14125.6|14128.1|14127.1|14130.9|14129.9|14120.4|14119.4|347
1643123740000|2022-01-25 15:15:40|14127.7|14126.7|14128.2|14127.2|14131.6|14130.6|14118.1|14117.1|359
1643123750000|2022-01-25 15:15:50|14127.7|14126.7|14123.5|14122.5|14129.9|14128.9|14120.9|14119.9|243
1643123760000|2022-01-25 15:16:00|14122.2|14121.2|14136.1|14135.1|14138.6|14137.6|14119.4|14118.4|455
1643123770000|2022-01-25 15:16:10|14136.4|14135.4|14141.9|14140.9|14143.1|14142.1|14132|14131|343
1643123780000|2022-01-25 15:16:20|14140.9|14139.9|14154.4|14153.4|14154.5|14153.5|14140.9|14139.9|725
1643123790000|2022-01-25 15:16:30|14153.6|14152.6|14151.9|14150.9|14160.1|14159.1|14145.2|14144.2|678
1643123800000|2022-01-25 15:16:40|14151.5|14150.5|14146.2|14145.2|14153.9|14152.9|14143.2|14142.2|427
1643123810000|2022-01-25 15:16:50|14146.1|14145.1|14144.4|14143.4|14148.1|14147.1|14136.1|14135.1|316
1643123820000|2022-01-25 15:17:00|14144.9|14143.9|14137.7|14136.7|14145|14144|14134.7|14133.7|261
1643123830000|2022-01-25 15:17:10|14137.2|14136.2|14136.2|14135.2|14142.4|14141.4|14131.9|14130.9|219
1643123840000|2022-01-25 15:17:20|14137.2|14136.2|14126.4|14125.4|14137.2|14136.2|14121.7|14120.7|384
1643123850000|2022-01-25 15:17:30|14126.7|14125.7|14122.9|14121.9|14129.7|14128.7|14119.4|14118.4|207
1643123860000|2022-01-25 15:17:40|14122.5|14121.5|14126.6|14125.6|14128.5|14127.5|14119.7|14118.7|198
1643123870000|2022-01-25 15:17:50|14126.4|14125.4|14138.9|14137.9|14138.9|14137.9|14122|14121|287
1643123880000|2022-01-25 15:18:00|14140.4|14139.4|14142.1|14141.1|14143|14142|14131.2|14130.2|315
1643123890000|2022-01-25 15:18:10|14141|14140|14137.7|14136.7|14142.1|14141.1|14135.4|14134.4|185
1643123900000|2022-01-25 15:18:20|14138.4|14137.4|14143|14142|14147.7|14146.7|14134|14133|322
1643123910000|2022-01-25 15:18:30|14144|14143|14149|14148|14158.5|14157.5|14144|14143|371
1643123920000|2022-01-25 15:18:40|14149.9|14148.9|14127.2|14126.2|14150.1|14149.1|14127.1|14126.1|451
1643123930000|2022-01-25 15:18:50|14127.4|14126.4|14126.7|14125.7|14133.2|14132.2|14124.9|14123.9|433
1643123940000|2022-01-25 15:19:00|14127.2|14126.2|14140.4|14139.4|14145.1|14144.1|14127.2|14126.2|351
1643123950000|2022-01-25 15:19:10|14140.2|14139.2|14142.4|14141.4|14148.2|14147.2|14139.4|14138.4|316
1643123960000|2022-01-25 15:19:20|14142.5|14141.5|14143.4|14142.4|14144.7|14143.7|14139.9|14138.9|153
1643123970000|2022-01-25 15:19:30|14143.9|14142.9|14147.4|14146.4|14149.5|14148.5|14141.9|14140.9|150
1643123980000|2022-01-25 15:19:40|14147|14146|14137.1|14136.1|14152.7|14151.7|14135.6|14134.6|293
1643123990000|2022-01-25 15:19:50|14137.4|14136.4|14134.5|14133.5|14137.4|14136.4|14125.1|14124.1|401
1643124000000|2022-01-25 15:20:00|14134|14133|14122.6|14121.6|14135.4|14134.4|14122.2|14121.2|414
1643124010000|2022-01-25 15:20:10|14124.6|14123.6|14122.9|14121.9|14129.1|14128.1|14119.5|14118.5|449
1643124020000|2022-01-25 15:20:20|14122.2|14121.2|14118.1|14117.1|14130.9|14129.9|14118.1|14117.1|273
1643124030000|2022-01-25 15:20:30|14116.9|14115.9|14105.1|14104.1|14116.9|14115.9|14101.6|14100.6|675
1643124040000|2022-01-25 15:20:40|14104.4|14103.4|14096.4|14095.4|14104.4|14103.4|14085.7|14084.7|787
1643124050000|2022-01-25 15:20:50|14096.6|14095.6|14103|14102|14103|14102|14090.9|14089.9|305
1643124060000|2022-01-25 15:21:00|14102.5|14101.5|14098|14097|14106.4|14105.4|14096.1|14095.1|255
1643124070000|2022-01-25 15:21:10|14096.7|14095.7|14090|14089|14100.6|14099.6|14088.9|14087.9|296
1643124080000|2022-01-25 15:21:20|14090.6|14089.6|14092.2|14091.2|14096|14095|14088.6|14087.6|185
1643124090000|2022-01-25 15:21:30|14091|14090|14096.2|14095.2|14099.1|14098.1|14087.6|14086.6|218
1643124100000|2022-01-25 15:21:40|14097.1|14096.1|14111.9|14110.9|14115|14114|14095.5|14094.5|417
1643124110000|2022-01-25 15:21:50|14112.1|14111.1|14122.5|14121.5|14125.6|14124.6|14108.2|14107.2|343
1643124120000|2022-01-25 15:22:00|14121.9|14120.9|14110.6|14109.6|14121.9|14120.9|14109.5|14108.5|328
1643124130000|2022-01-25 15:22:10|14110.7|14109.7|14115|14114|14121.6|14120.6|14109.1|14108.1|300
1643124140000|2022-01-25 15:22:20|14114.9|14113.9|14105.2|14104.2|14115.1|14114.1|14103.1|14102.1|253
1643124150000|2022-01-25 15:22:30|14105.4|14104.4|14118.9|14117.9|14119.1|14118.1|14103.4|14102.4|203
1643124160000|2022-01-25 15:22:40|14119.2|14118.2|14114.2|14113.2|14124.5|14123.5|14109.6|14108.6|238
1643124170000|2022-01-25 15:22:50|14114.1|14113.1|14107.2|14106.2|14114.1|14113.1|14105.7|14104.7|148
1643124180000|2022-01-25 15:23:00|14107.4|14106.4|14115.9|14114.9|14118.2|14117.2|14104|14103|150
1643124190000|2022-01-25 15:23:10|14115.7|14114.7|14122.4|14121.4|14129.1|14128.1|14114.1|14113.1|312
1643124200000|2022-01-25 15:23:20|14123|14122|14122.9|14121.9|14124.5|14123.5|14116.7|14115.7|258
1643124210000|2022-01-25 15:23:30|14121.7|14120.7|14111|14110|14122.5|14121.5|14104.2|14103.2|289
1643124220000|2022-01-25 15:23:40|14110.4|14109.4|14121.4|14120.4|14121.4|14120.4|14108.7|14107.7|163
1643124230000|2022-01-25 15:23:50|14121.5|14120.5|14128.4|14127.4|14133.6|14132.6|14120|14119|466
1643124240000|2022-01-25 15:24:00|14128.7|14127.7|14125.5|14124.5|14132.2|14131.2|14118.2|14117.2|252
1643124250000|2022-01-25 15:24:10|14125.2|14124.2|14124.4|14123.4|14130.2|14129.2|14122|14121|169
1643124260000|2022-01-25 15:24:20|14124.6|14123.6|14123.6|14122.6|14128.1|14127.1|14121.4|14120.4|122
1643124270000|2022-01-25 15:24:30|14123|14122|14107|14106|14125|14124|14107|14106|365
1643124280000|2022-01-25 15:24:40|14107.1|14106.1|14113.4|14112.4|14116.2|14115.2|14107.1|14106.1|125
1643124290000|2022-01-25 15:24:50|14113.1|14112.1|14107.1|14106.1|14118.6|14117.6|14107|14106|204
1643124300000|2022-01-25 15:25:00|14106.4|14105.4|14098|14097|14109.3|14108.3|14093.3|14092.3|378
1643124310000|2022-01-25 15:25:10|14098.1|14097.1|14113.1|14112.1|14116|14115|14097.1|14096.1|423
1643124320000|2022-01-25 15:25:20|14112.6|14111.6|14109.1|14108.1|14117.4|14116.4|14107.4|14106.4|170
1643124330000|2022-01-25 15:25:30|14109.4|14108.4|14108.1|14107.1|14110.9|14109.9|14104.8|14103.8|147
1643124340000|2022-01-25 15:25:40|14108|14107|14108|14107|14117.8|14116.8|14106.5|14105.5|215
1643124350000|2022-01-25 15:25:50|14107.5|14106.5|14131.8|14130.8|14132.5|14131.5|14106.3|14105.3|261
1643124360000|2022-01-25 15:26:00|14131.5|14130.5|14142.6|14141.6|14144.4|14143.4|14130.4|14129.4|516
1643124370000|2022-01-25 15:26:10|14142.8|14141.8|14149.3|14148.3|14152.6|14151.6|14141.3|14140.3|399
1643124380000|2022-01-25 15:26:20|14147.1|14146.1|14157.3|14156.3|14157.3|14156.3|14147.1|14146.1|286
1643124390000|2022-01-25 15:26:30|14158.5|14157.5|14170.8|14169.8|14177.1|14176.1|14152.4|14151.4|1202
1643124400000|2022-01-25 15:26:40|14170.3|14169.3|14172.5|14171.5|14174.3|14173.3|14167.6|14166.6|399
1643124410000|2022-01-25 15:26:50|14172.4|14171.4|14162.8|14161.8|14172.4|14171.4|14157|14156|373
1643124420000|2022-01-25 15:27:00|14163.3|14162.3|14176.3|14175.3|14176.3|14175.3|14162.1|14161.1|388
1643124430000|2022-01-25 15:27:10|14176.1|14175.1|14178.9|14177.9|14182.3|14181.3|14172.5|14171.5|458
1643124440000|2022-01-25 15:27:20|14179.1|14178.1|14177.3|14176.3|14179.1|14178.1|14172.5|14171.5|258
1643124450000|2022-01-25 15:27:30|14177|14176|14176.4|14175.4|14181.4|14180.4|14174.5|14173.5|244
1643124460000|2022-01-25 15:27:40|14176.1|14175.1|14178.1|14177.1|14182.3|14181.3|14171.5|14170.5|254
1643124470000|2022-01-25 15:27:50|14178.5|14177.5|14176.6|14175.6|14181.6|14180.6|14175.3|14174.3|177
1643124480000|2022-01-25 15:28:00|14176.5|14175.5|14181.9|14180.9|14184.6|14183.6|14174.8|14173.8|292
1643124490000|2022-01-25 15:28:10|14182|14181|14186.3|14185.3|14189.3|14188.3|14178.5|14177.5|364
1643124500000|2022-01-25 15:28:20|14186.5|14185.5|14201.4|14200.4|14202.9|14201.9|14185|14184|610
1643124510000|2022-01-25 15:28:30|14201.1|14200.1|14202.9|14201.9|14203.8|14202.8|14198.1|14197.1|379
1643124520000|2022-01-25 15:28:40|14203|14202|14199.4|14198.4|14206.6|14205.6|14199.1|14198.1|359
1643124530000|2022-01-25 15:28:50|14199.5|14198.5|14198.9|14197.9|14203|14202|14196|14195|287
1643124540000|2022-01-25 15:29:00|14198.4|14197.4|14203.9|14202.9|14208.9|14207.9|14196|14195|323
1643124550000|2022-01-25 15:29:10|14204.6|14203.6|14216.4|14215.4|14216.9|14215.9|14204.6|14203.6|429
1643124560000|2022-01-25 15:29:20|14216.5|14215.5|14216.1|14215.1|14220.8|14219.8|14209.3|14208.3|855
1643124570000|2022-01-25 15:29:30|14216.5|14215.5|14223|14222|14223.6|14222.6|14213.9|14212.9|351
1643124580000|2022-01-25 15:29:40|14222.9|14221.9|14217.8|14216.8|14225.5|14224.5|14214.3|14213.3|384
1643124590000|2022-01-25 15:29:50|14217.9|14216.9|14225|14224|14225.9|14224.9|14214.9|14213.9|316
1643124600000|2022-01-25 15:30:00|14225.1|14224.1|14211.4|14210.4|14225.1|14224.1|14207.3|14206.3|480
1643124610000|2022-01-25 15:30:10|14211|14210|14205|14204|14212.9|14211.9|14199.9|14198.9|370
1643124620000|2022-01-25 15:30:20|14204.9|14203.9|14204|14203|14211.8|14210.8|14203.6|14202.6|280
1643124630000|2022-01-25 15:30:30|14205|14204|14211.4|14210.4|14212.4|14211.4|14199.5|14198.5|262
1643124640000|2022-01-25 15:30:40|14211.3|14210.3|14211.9|14210.9|14219.8|14218.8|14206.6|14205.6|231
1643124650000|2022-01-25 15:30:50|14211|14210|14206.6|14205.6|14211.4|14210.4|14203.5|14202.5|179
1643124660000|2022-01-25 15:31:00|14206.8|14205.8|14210.6|14209.6|14214.4|14213.4|14199.8|14198.8|283
1643124670000|2022-01-25 15:31:10|14210.4|14209.4|14204.8|14203.8|14210.8|14209.8|14204.8|14203.8|145
1643124680000|2022-01-25 15:31:20|14205.1|14204.1|14208.6|14207.6|14209|14208|14198.6|14197.6|297
1643124690000|2022-01-25 15:31:30|14208.1|14207.1|14205.6|14204.6|14208.8|14207.8|14203.5|14202.5|196
1643124700000|2022-01-25 15:31:40|14205|14204|14201.5|14200.5|14205.6|14204.6|14194|14193|314
1643124710000|2022-01-25 15:31:50|14202|14201|14203.6|14202.6|14212.5|14211.5|14202|14201|327
1643124720000|2022-01-25 15:32:00|14204.5|14203.5|14202.8|14201.8|14206.6|14205.6|14192.6|14191.6|346
1643124730000|2022-01-25 15:32:10|14203.1|14202.1|14193.4|14192.4|14203.9|14202.9|14189.6|14188.6|304
1643124740000|2022-01-25 15:32:20|14192.9|14191.9|14189.3|14188.3|14198|14197|14188.4|14187.4|315
1643124750000|2022-01-25 15:32:30|14188.3|14187.3|14189.1|14188.1|14198.8|14197.8|14186.4|14185.4|282
1643124760000|2022-01-25 15:32:40|14189.4|14188.4|14189.9|14188.9|14192|14191|14187|14186|167
1643124770000|2022-01-25 15:32:50|14189.1|14188.1|14192.6|14191.6|14195|14194|14188.3|14187.3|200
1643124780000|2022-01-25 15:33:00|14191.8|14190.8|14208.1|14207.1|14209.4|14208.4|14187.4|14186.4|354
1643124790000|2022-01-25 15:33:10|14208.3|14207.3|14200.9|14199.9|14212.6|14211.6|14198.6|14197.6|353
1643124800000|2022-01-25 15:33:20|14200.4|14199.4|14194.3|14193.3|14204.8|14203.8|14191.6|14190.6|279
1643124810000|2022-01-25 15:33:30|14193.8|14192.8|14197.4|14196.4|14201.1|14200.1|14191.5|14190.5|142
1643124820000|2022-01-25 15:33:40|14197.5|14196.5|14202.9|14201.9|14204.8|14203.8|14195.1|14194.1|132
1643124830000|2022-01-25 15:33:50|14203|14202|14204.8|14203.8|14206.6|14205.6|14200.9|14199.9|176
1643124840000|2022-01-25 15:34:00|14203.6|14202.6|14200.6|14199.6|14206.1|14205.1|14194.4|14193.4|171
1643124850000|2022-01-25 15:34:10|14200.9|14199.9|14192.3|14191.3|14200.9|14199.9|14192.3|14191.3|131
1643124860000|2022-01-25 15:34:20|14192|14191|14199.8|14198.8|14204.5|14203.5|14191.4|14190.4|172
1643124870000|2022-01-25 15:34:30|14199.9|14198.9|14194.5|14193.5|14199.9|14198.9|14190.3|14189.3|229
1643124880000|2022-01-25 15:34:40|14194.6|14193.6|14206.8|14205.8|14206.8|14205.8|14194.1|14193.1|159
1643124890000|2022-01-25 15:34:50|14206.9|14205.9|14199.8|14198.8|14210|14209|14197.4|14196.4|249
1643124900000|2022-01-25 15:35:00|14199.9|14198.9|14199.4|14198.4|14205.5|14204.5|14194.3|14193.3|322
1643124910000|2022-01-25 15:35:10|14200.5|14199.5|14209|14208|14213.1|14212.1|14198.6|14197.6|299
1643124920000|2022-01-25 15:35:20|14207.9|14206.9|14235|14234|14235|14234|14207.9|14206.9|705
1643124930000|2022-01-25 15:35:30|14234.8|14233.8|14228.5|14227.5|14240.8|14239.8|14228.4|14227.4|651
1643124940000|2022-01-25 15:35:40|14226.6|14225.6|14205.3|14204.3|14226.6|14225.6|14201.3|14200.3|519
1643124950000|2022-01-25 15:35:50|14206.6|14205.6|14197.6|14196.6|14210.3|14209.3|14196.6|14195.6|506
1643124960000|2022-01-25 15:36:00|14197.4|14196.4|14196.1|14195.1|14205.1|14204.1|14193.8|14192.8|400
1643124970000|2022-01-25 15:36:10|14196.5|14195.5|14172.4|14171.4|14196.5|14195.5|14163|14162|1040
1643124980000|2022-01-25 15:36:20|14172.3|14171.3|14170.9|14169.9|14173.6|14172.6|14165.6|14164.6|440
1643124990000|2022-01-25 15:36:30|14171|14170|14172.5|14171.5|14179.1|14178.1|14166.4|14165.4|406
1643125000000|2022-01-25 15:36:40|14172.9|14171.9|14175.4|14174.4|14175.5|14174.5|14168.4|14167.4|198
1643125010000|2022-01-25 15:36:50|14175.3|14174.3|14154.9|14153.9|14177.3|14176.3|14154.9|14153.9|488
1643125020000|2022-01-25 15:37:00|14154.8|14153.8|14166.4|14165.4|14168.3|14167.3|14154.8|14153.8|443
1643125030000|2022-01-25 15:37:10|14167|14166|14145|14144|14169.5|14168.5|14142.8|14141.8|476
1643125040000|2022-01-25 15:37:20|14145.3|14144.3|14146.8|14145.8|14149.1|14148.1|14143.3|14142.3|304
1643125050000|2022-01-25 15:37:30|14145.3|14144.3|14146.5|14145.5|14150.3|14149.3|14141.3|14140.3|798
1643125060000|2022-01-25 15:37:40|14146.6|14145.6|14144.4|14143.4|14147.4|14146.4|14140|14139|405
1643125070000|2022-01-25 15:37:50|14144.5|14143.5|14137.4|14136.4|14145.3|14144.3|14131.6|14130.6|535
1643125080000|2022-01-25 15:38:00|14136.6|14135.6|14145.6|14144.6|14153.3|14152.3|14136.6|14135.6|471
1643125090000|2022-01-25 15:38:10|14146.4|14145.4|14148.3|14147.3|14153.8|14152.8|14144.6|14143.6|240
1643125100000|2022-01-25 15:38:20|14147.9|14146.9|14149|14148|14151.9|14150.9|14146.9|14145.9|189
1643125110000|2022-01-25 15:38:30|14149.9|14148.9|14151.5|14150.5|14154.6|14153.6|14141.4|14140.4|282
1643125120000|2022-01-25 15:38:40|14150.5|14149.5|14139.9|14138.9|14151.9|14150.9|14136.6|14135.6|243
1643125130000|2022-01-25 15:38:50|14139.3|14138.3|14153.4|14152.4|14153.6|14152.6|14139.1|14138.1|203
1643125140000|2022-01-25 15:39:00|14153.3|14152.3|14147.9|14146.9|14155.9|14154.9|14147.9|14146.9|255
1643125150000|2022-01-25 15:39:10|14145.4|14144.4|14158.8|14157.8|14158.8|14157.8|14143.5|14142.5|226
1643125160000|2022-01-25 15:39:20|14159|14158|14164.6|14163.6|14168.4|14167.4|14153.8|14152.8|273
1643125170000|2022-01-25 15:39:30|14164.8|14163.8|14156.1|14155.1|14166.6|14165.6|14154.5|14153.5|213
1643125180000|2022-01-25 15:39:40|14156|14155|14158.8|14157.8|14160.1|14159.1|14152.6|14151.6|176
1643125190000|2022-01-25 15:39:50|14159.6|14158.6|14159.6|14158.6|14164.4|14163.4|14156.3|14155.3|190
1643125200000|2022-01-25 15:40:00|14160.5|14159.5|14168.6|14167.6|14171.8|14170.8|14156.9|14155.9|270
1643125210000|2022-01-25 15:40:10|14168.8|14167.8|14158.9|14157.9|14173.8|14172.8|14158.8|14157.8|305
1643125220000|2022-01-25 15:40:20|14159|14158|14160.4|14159.4|14163.6|14162.6|14156.6|14155.6|139
1643125230000|2022-01-25 15:40:30|14160.5|14159.5|14140.5|14139.5|14160.6|14159.6|14138.6|14137.6|416
1643125240000|2022-01-25 15:40:40|14140.3|14139.3|14147.5|14146.5|14149.6|14148.6|14139.8|14138.8|161
1643125250000|2022-01-25 15:40:50|14147.1|14146.1|14165.6|14164.6|14167.4|14166.4|14146.5|14145.5|369
1643125260000|2022-01-25 15:41:00|14165.8|14164.8|14154.4|14153.4|14169.4|14168.4|14146.1|14145.1|298
1643125270000|2022-01-25 15:41:10|14154.3|14153.3|14150.1|14149.1|14154.3|14153.3|14140.9|14139.9|391
1643125280000|2022-01-25 15:41:20|14150.3|14149.3|14148.8|14147.8|14157.6|14156.6|14148.8|14147.8|138
1643125290000|2022-01-25 15:41:30|14148.6|14147.6|14148.9|14147.9|14151.1|14150.1|14143.9|14142.9|143
1643125300000|2022-01-25 15:41:40|14147.9|14146.9|14148.5|14147.5|14159.9|14158.9|14147.9|14146.9|206
1643125310000|2022-01-25 15:41:50|14146.6|14145.6|14151.6|14150.6|14152.4|14151.4|14141|14140|198
1643125320000|2022-01-25 15:42:00|14152.5|14151.5|14156.4|14155.4|14157.6|14156.6|14141.3|14140.3|448
1643125330000|2022-01-25 15:42:10|14157.1|14156.1|14162.8|14161.8|14169.4|14168.4|14155.4|14154.4|560
1643125340000|2022-01-25 15:42:20|14161.3|14160.3|14155.6|14154.6|14161.6|14160.6|14153.3|14152.3|292
1643125350000|2022-01-25 15:42:30|14155.5|14154.5|14167.1|14166.1|14169.6|14168.6|14155.4|14154.4|346
1643125360000|2022-01-25 15:42:40|14166.5|14165.5|14159.6|14158.6|14168.5|14167.5|14151|14150|303
1643125370000|2022-01-25 15:42:50|14158.9|14157.9|14156.6|14155.6|14160.9|14159.9|14149.8|14148.8|201
1643125380000|2022-01-25 15:43:00|14156.8|14155.8|14153.9|14152.9|14156.9|14155.9|14145.8|14144.8|303
1643125390000|2022-01-25 15:43:10|14152.5|14151.5|14148|14147|14153.1|14152.1|14142.1|14141.1|297
1643125400000|2022-01-25 15:43:20|14150|14149|14165.1|14164.1|14166.9|14165.9|14147|14146|334
1643125410000|2022-01-25 15:43:30|14166.1|14165.1|14164.5|14163.5|14169.5|14168.5|14162|14161|268
1643125420000|2022-01-25 15:43:40|14164.6|14163.6|14156|14155|14164.6|14163.6|14153.5|14152.5|160
1643125430000|2022-01-25 15:43:50|14154.5|14153.5|14159.1|14158.1|14162.1|14161.1|14148.6|14147.6|208
1643125440000|2022-01-25 15:44:00|14158.6|14157.6|14159.4|14158.4|14163.6|14162.6|14153|14152|174
1643125450000|2022-01-25 15:44:10|14159|14158|14170.6|14169.6|14173.1|14172.1|14158|14157|343
1643125460000|2022-01-25 15:44:20|14170.1|14169.1|14202.6|14201.6|14205|14204|14170.1|14169.1|833
1643125470000|2022-01-25 15:44:30|14203|14202|14188.4|14187.4|14205.6|14204.6|14188.4|14187.4|526
1643125480000|2022-01-25 15:44:40|14188|14187|14194.9|14193.9|14199.6|14198.6|14184.9|14183.9|304
1643125490000|2022-01-25 15:44:50|14193.6|14192.6|14219.9|14218.9|14220.9|14219.9|14191|14190|669
1643125500000|2022-01-25 15:45:00|14219.4|14218.4|14215.4|14214.4|14224.8|14223.8|14211.4|14210.4|630
1643125510000|2022-01-25 15:45:10|14214.8|14213.8|14216.9|14215.9|14221|14220|14207.8|14206.8|333
1643125520000|2022-01-25 15:45:20|14217.1|14216.1|14217.3|14216.3|14222.6|14221.6|14211.9|14210.9|397
1643125530000|2022-01-25 15:45:30|14218.5|14217.5|14230.6|14229.6|14237.1|14236.1|14216|14215|530
1643125540000|2022-01-25 15:45:40|14229.8|14228.8|14218|14217|14229.8|14228.8|14214|14213|356
1643125550000|2022-01-25 15:45:50|14216.8|14215.8|14218|14217|14219.6|14218.6|14211|14210|255
1643125560000|2022-01-25 15:46:00|14218.4|14217.4|14196.1|14195.1|14218.4|14217.4|14196.1|14195.1|426
1643125570000|2022-01-25 15:46:10|14196.4|14195.4|14195.3|14194.3|14200.1|14199.1|14190.6|14189.6|446
1643125580000|2022-01-25 15:46:20|14195.8|14194.8|14197|14196|14200.8|14199.8|14191.1|14190.1|237
1643125590000|2022-01-25 15:46:30|14199.4|14198.4|14202.4|14201.4|14208.4|14207.4|14198.9|14197.9|234
1643125600000|2022-01-25 15:46:40|14203.3|14202.3|14202.5|14201.5|14206.8|14205.8|14196.1|14195.1|260
1643125610000|2022-01-25 15:46:50|14201.9|14200.9|14197.3|14196.3|14203.3|14202.3|14192.4|14191.4|315
1643125620000|2022-01-25 15:47:00|14197.4|14196.4|14218.9|14217.9|14226|14225|14197.4|14196.4|501
1643125630000|2022-01-25 15:47:10|14218.3|14217.3|14228.6|14227.6|14228.9|14227.9|14218.3|14217.3|306
1643125640000|2022-01-25 15:47:20|14228|14227|14226.9|14225.9|14233.4|14232.4|14222.9|14221.9|462
1643125650000|2022-01-25 15:47:30|14226.8|14225.8|14218.8|14217.8|14229.9|14228.9|14216.6|14215.6|342
1643125660000|2022-01-25 15:47:40|14218.4|14217.4|14218.8|14217.8|14221.6|14220.6|14214.5|14213.5|209
1643125670000|2022-01-25 15:47:50|14218.4|14217.4|14204.5|14203.5|14218.6|14217.6|14201.9|14200.9|412
1643125680000|2022-01-25 15:48:00|14205|14204|14224.1|14223.1|14224.3|14223.3|14203.8|14202.8|281
1643125690000|2022-01-25 15:48:10|14224.3|14223.3|14219.1|14218.1|14225.9|14224.9|14213.3|14212.3|472
1643125700000|2022-01-25 15:48:20|14218.1|14217.1|14228|14227|14231.9|14230.9|14216|14215|378
1643125710000|2022-01-25 15:48:30|14227.9|14226.9|14247.9|14246.9|14251.3|14250.3|14227.8|14226.8|943
1643125720000|2022-01-25 15:48:40|14247.3|14246.3|14256|14255|14257.8|14256.8|14246|14245|557
1643125730000|2022-01-25 15:48:50|14255.6|14254.6|14248.1|14247.1|14256.5|14255.5|14247.9|14246.9|373
1643125740000|2022-01-25 15:49:00|14249.6|14248.6|14238.8|14237.8|14253.4|14252.4|14237|14236|481
1643125750000|2022-01-25 15:49:10|14240|14239|14243.5|14242.5|14244.4|14243.4|14236.8|14235.8|252
1643125760000|2022-01-25 15:49:20|14243.6|14242.6|14237.9|14236.9|14245.4|14244.4|14232|14231|250
1643125770000|2022-01-25 15:49:30|14238.3|14237.3|14250|14249|14253.9|14252.9|14238.3|14237.3|323
1643125780000|2022-01-25 15:49:40|14250.6|14249.6|14244.8|14243.8|14250.6|14249.6|14239.6|14238.6|317
1643125790000|2022-01-25 15:49:50|14244.6|14243.6|14243.6|14242.6|14246.8|14245.8|14241.9|14240.9|308
1643125800000|2022-01-25 15:50:00|14244.3|14243.3|14244.6|14243.6|14248|14247|14232.4|14231.4|526
1643125810000|2022-01-25 15:50:10|14243.8|14242.8|14245.5|14244.5|14245.5|14244.5|14236.6|14235.6|374
1643125820000|2022-01-25 15:50:20|14244.5|14243.5|14240.3|14239.3|14246.1|14245.1|14236.4|14235.4|210
1643125830000|2022-01-25 15:50:30|14239.6|14238.6|14242.5|14241.5|14244.1|14243.1|14232.8|14231.8|204
1643125840000|2022-01-25 15:50:40|14242.4|14241.4|14243.6|14242.6|14244|14243|14238.5|14237.5|216
1643125850000|2022-01-25 15:50:50|14244.5|14243.5|14216.5|14215.5|14245.8|14244.8|14216.5|14215.5|693
1643125860000|2022-01-25 15:51:00|14216.3|14215.3|14224.9|14223.9|14227.6|14226.6|14211.8|14210.8|446
1643125870000|2022-01-25 15:51:10|14224.8|14223.8|14224.5|14223.5|14228.3|14227.3|14223.1|14222.1|162
1643125880000|2022-01-25 15:51:20|14224.9|14223.9|14236|14235|14239|14238|14219.4|14218.4|291
1643125890000|2022-01-25 15:51:30|14236.1|14235.1|14225.3|14224.3|14238.8|14237.8|14225.3|14224.3|191
1643125900000|2022-01-25 15:51:40|14225.1|14224.1|14232|14231|14232|14231|14220.1|14219.1|279
1643125910000|2022-01-25 15:51:50|14232.1|14231.1|14231.1|14230.1|14232.3|14231.3|14227.5|14226.5|105
1643125920000|2022-01-25 15:52:00|14230.3|14229.3|14231.5|14230.5|14241|14240|14230.3|14229.3|396
1643125930000|2022-01-25 15:52:10|14230.1|14229.1|14240.5|14239.5|14240.5|14239.5|14226.5|14225.5|242
1643125940000|2022-01-25 15:52:20|14239.3|14238.3|14229.6|14228.6|14239.3|14238.3|14227.9|14226.9|178
1643125950000|2022-01-25 15:52:30|14229.8|14228.8|14213.1|14212.1|14230.3|14229.3|14212.3|14211.3|447
1643125960000|2022-01-25 15:52:40|14213.3|14212.3|14216.3|14215.3|14218.6|14217.6|14212|14211|205
1643125970000|2022-01-25 15:52:50|14216|14215|14217.5|14216.5|14219.3|14218.3|14209|14208|284
1643125980000|2022-01-25 15:53:00|14216.4|14215.4|14215.4|14214.4|14228.4|14227.4|14215.4|14214.4|249
1643125990000|2022-01-25 15:53:10|14215.3|14214.3|14201.8|14200.8|14215.3|14214.3|14198.9|14197.9|491
1643126000000|2022-01-25 15:53:20|14202.1|14201.1|14190|14189|14205.1|14204.1|14188.8|14187.8|441
1643126010000|2022-01-25 15:53:30|14190.3|14189.3|14196.5|14195.5|14197.9|14196.9|14188.5|14187.5|308
1643126020000|2022-01-25 15:53:40|14196.1|14195.1|14205.3|14204.3|14205.3|14204.3|14191.6|14190.6|222
1643126030000|2022-01-25 15:53:50|14205.1|14204.1|14203.8|14202.8|14214.9|14213.9|14202|14201|285
1643126040000|2022-01-25 15:54:00|14203.6|14202.6|14213|14212|14215.1|14214.1|14201.9|14200.9|238
1643126050000|2022-01-25 15:54:10|14212.1|14211.1|14206|14205|14216.8|14215.8|14204.5|14203.5|137
1643126060000|2022-01-25 15:54:20|14206.1|14205.1|14195.1|14194.1|14210.5|14209.5|14194.8|14193.8|221
1643126070000|2022-01-25 15:54:30|14194.6|14193.6|14167.4|14166.4|14194.6|14193.6|14166.9|14165.9|683
1643126080000|2022-01-25 15:54:40|14166.4|14165.4|14184.1|14183.1|14186.5|14185.5|14166.4|14165.4|475
1643126090000|2022-01-25 15:54:50|14183.9|14182.9|14180.1|14179.1|14185.5|14184.5|14176|14175|195
1643126100000|2022-01-25 15:55:00|14180.6|14179.6|14186.8|14185.8|14195.4|14194.4|14180.6|14179.6|442
1643126110000|2022-01-25 15:55:10|14187.3|14186.3|14184.1|14183.1|14187.3|14186.3|14180.1|14179.1|220
1643126120000|2022-01-25 15:55:20|14183.4|14182.4|14181|14180|14190.4|14189.4|14180.1|14179.1|268
1643126130000|2022-01-25 15:55:30|14181.5|14180.5|14163.3|14162.3|14184.9|14183.9|14160.1|14159.1|645
1643126140000|2022-01-25 15:55:40|14162.6|14161.6|14168.5|14167.5|14171.4|14170.4|14157.6|14156.6|328
1643126150000|2022-01-25 15:55:50|14168.8|14167.8|14171.5|14170.5|14174.1|14173.1|14161.4|14160.4|433
1643126160000|2022-01-25 15:56:00|14172.3|14171.3|14167.3|14166.3|14178|14177|14162.8|14161.8|288
1643126170000|2022-01-25 15:56:10|14167.4|14166.4|14168.8|14167.8|14170.4|14169.4|14162.4|14161.4|212
1643126180000|2022-01-25 15:56:20|14168.5|14167.5|14176|14175|14178.6|14177.6|14168.5|14167.5|249
1643126190000|2022-01-25 15:56:30|14176.3|14175.3|14173.8|14172.8|14180.9|14179.9|14172.8|14171.8|138
1643126200000|2022-01-25 15:56:40|14173|14172|14183.9|14182.9|14184.3|14183.3|14172.3|14171.3|199
1643126210000|2022-01-25 15:56:50|14184.1|14183.1|14171.8|14170.8|14185.8|14184.8|14171.5|14170.5|170
1643126220000|2022-01-25 15:57:00|14171.9|14170.9|14179.9|14178.9|14183.5|14182.5|14167|14166|188
1643126230000|2022-01-25 15:57:10|14179.4|14178.4|14185.8|14184.8|14186.9|14185.9|14172.5|14171.5|284
1643126240000|2022-01-25 15:57:20|14186.1|14185.1|14184|14183|14189.8|14188.8|14180.5|14179.5|175
1643126250000|2022-01-25 15:57:30|14184.1|14183.1|14171.5|14170.5|14184.1|14183.1|14169.6|14168.6|165
1643126260000|2022-01-25 15:57:40|14171.4|14170.4|14166.3|14165.3|14173.3|14172.3|14163.6|14162.6|197
1643126270000|2022-01-25 15:57:50|14165.9|14164.9|14156|14155|14166.4|14165.4|14155.3|14154.3|257
1643126280000|2022-01-25 15:58:00|14155.9|14154.9|14159.8|14158.8|14167.3|14166.3|14154.4|14153.4|401
1643126290000|2022-01-25 15:58:10|14160.4|14159.4|14163.8|14162.8|14166.8|14165.8|14160.3|14159.3|184
1643126300000|2022-01-25 15:58:20|14163.5|14162.5|14144.6|14143.6|14163.6|14162.6|14143.6|14142.6|392
1643126310000|2022-01-25 15:58:30|14144.5|14143.5|14138.8|14137.8|14145.4|14144.4|14130.8|14129.8|486
1643126320000|2022-01-25 15:58:40|14139.5|14138.5|14131.8|14130.8|14140.4|14139.4|14130.8|14129.8|556
1643126330000|2022-01-25 15:58:50|14133.3|14132.3|14133.5|14132.5|14140.4|14139.4|14133.3|14132.3|261
1643126340000|2022-01-25 15:59:00|14132.5|14131.5|14129.9|14128.9|14137|14136|14129.9|14128.9|222
1643126350000|2022-01-25 15:59:10|14128.4|14127.4|14135.4|14134.4|14137.1|14136.1|14122.8|14121.8|362
1643126360000|2022-01-25 15:59:20|14134.9|14133.9|14128.4|14127.4|14138.8|14137.8|14127.8|14126.8|204
1643126370000|2022-01-25 15:59:30|14128.3|14127.3|14135.9|14134.9|14137.9|14136.9|14128|14127|366
1643126380000|2022-01-25 15:59:40|14136|14135|14135.1|14134.1|14142.6|14141.6|14132.5|14131.5|424
1643126390000|2022-01-25 15:59:50|14135.5|14134.5|14142.1|14141.1|14143.1|14142.1|14134|14133|198
1643126400000|2022-01-25 16:00:00|14142|14141|14123.5|14122.5|14143.3|14142.3|14120.8|14119.8|657
1643126410000|2022-01-25 16:00:10|14124.5|14123.5|14141.9|14140.9|14142.5|14141.5|14124.5|14123.5|361
1643126420000|2022-01-25 16:00:20|14141.8|14140.8|14145.3|14144.3|14148|14147|14140.5|14139.5|578
1643126430000|2022-01-25 16:00:30|14145.5|14144.5|14142.1|14141.1|14146.1|14145.1|14139.3|14138.3|167
1643126440000|2022-01-25 16:00:40|14142.3|14141.3|14134.1|14133.1|14142.3|14141.3|14128.5|14127.5|248
1643126450000|2022-01-25 16:00:50|14133.8|14132.8|14141.8|14140.8|14149.4|14148.4|14131.3|14130.3|318
1643126460000|2022-01-25 16:01:00|14141.3|14140.3|14147.5|14146.5|14150.9|14149.9|14139.8|14138.8|272
1643126470000|2022-01-25 16:01:10|14147.6|14146.6|14138.9|14137.9|14150.5|14149.5|14138.9|14137.9|195
1643126480000|2022-01-25 16:01:20|14138.4|14137.4|14143.3|14142.3|14143.9|14142.9|14136|14135|321
1643126490000|2022-01-25 16:01:30|14143.4|14142.4|14145.9|14144.9|14148.3|14147.3|14143.4|14142.4|141
1643126500000|2022-01-25 16:01:40|14146.3|14145.3|14144.5|14143.5|14146.5|14145.5|14141.3|14140.3|81
1643126510000|2022-01-25 16:01:50|14144.6|14143.6|14138.8|14137.8|14153.4|14152.4|14137.5|14136.5|497
1643126520000|2022-01-25 16:02:00|14138.6|14137.6|14155.4|14154.4|14155.4|14154.4|14138.6|14137.6|246
1643126530000|2022-01-25 16:02:10|14155.3|14154.3|14148.8|14147.8|14156.3|14155.3|14148.8|14147.8|186
1643126540000|2022-01-25 16:02:20|14149.8|14148.8|14152|14151|14153.3|14152.3|14148.8|14147.8|73
1643126550000|2022-01-25 16:02:30|14152.6|14151.6|14166.6|14165.6|14170.8|14169.8|14151.4|14150.4|469
1643126560000|2022-01-25 16:02:40|14166.1|14165.1|14150.1|14149.1|14166.1|14165.1|14147|14146|398
1643126570000|2022-01-25 16:02:50|14150.3|14149.3|14144.5|14143.5|14150.3|14149.3|14139.1|14138.1|346
1643126580000|2022-01-25 16:03:00|14144.4|14143.4|14140|14139|14145.6|14144.6|14132.3|14131.3|431
1643126590000|2022-01-25 16:03:10|14139.9|14138.9|14151.9|14150.9|14153.1|14152.1|14138.3|14137.3|261
1643126600000|2022-01-25 16:03:20|14150.6|14149.6|14145.4|14144.4|14159.3|14158.3|14145.1|14144.1|210
1643126610000|2022-01-25 16:03:30|14145.3|14144.3|14145.6|14144.6|14149.3|14148.3|14141.4|14140.4|141
1643126620000|2022-01-25 16:03:40|14145.8|14144.8|14146|14145|14149.4|14148.4|14145|14144|92
1643126630000|2022-01-25 16:03:50|14146.3|14145.3|14148|14147|14153.6|14152.6|14146|14145|114
1643126640000|2022-01-25 16:04:00|14147.9|14146.9|14154|14153|14154.1|14153.1|14143.9|14142.9|377
1643126650000|2022-01-25 16:04:10|14153.8|14152.8|14155.4|14154.4|14159.6|14158.6|14151.3|14150.3|173
1643126660000|2022-01-25 16:04:20|14155.3|14154.3|14155.6|14154.6|14160.8|14159.8|14153.5|14152.5|173
1643126670000|2022-01-25 16:04:30|14156.1|14155.1|14146.4|14145.4|14157|14156|14142.4|14141.4|298
1643126680000|2022-01-25 16:04:40|14146.8|14145.8|14147.6|14146.6|14151.1|14150.1|14144.9|14143.9|117
1643126690000|2022-01-25 16:04:50|14147.3|14146.3|14160|14159|14161.9|14160.9|14144.3|14143.3|185
1643126700000|2022-01-25 16:05:00|14160.6|14159.6|14159.5|14158.5|14162|14161|14151.1|14150.1|203
1643126710000|2022-01-25 16:05:10|14158.4|14157.4|14164|14163|14165.9|14164.9|14155.9|14154.9|214
1643126720000|2022-01-25 16:05:20|14165.4|14164.4|14178.9|14177.9|14179.1|14178.1|14163.3|14162.3|540
1643126730000|2022-01-25 16:05:30|14179.4|14178.4|14179.6|14178.6|14187.1|14186.1|14178|14177|362
1643126740000|2022-01-25 16:05:40|14180.1|14179.1|14174.3|14173.3|14181.4|14180.4|14173.3|14172.3|227
1643126750000|2022-01-25 16:05:50|14173.8|14172.8|14171.3|14170.3|14174.5|14173.5|14164.6|14163.6|185
1643126760000|2022-01-25 16:06:00|14171.1|14170.1|14168.3|14167.3|14173.6|14172.6|14164.8|14163.8|149
1643126770000|2022-01-25 16:06:10|14167.4|14166.4|14146.8|14145.8|14169.3|14168.3|14144.1|14143.1|371
1643126780000|2022-01-25 16:06:20|14147|14146|14145.6|14144.6|14148.5|14147.5|14141.1|14140.1|321
1643126790000|2022-01-25 16:06:30|14144.3|14143.3|14144.1|14143.1|14145.6|14144.6|14134.5|14133.5|356
1643126800000|2022-01-25 16:06:40|14144.3|14143.3|14148.1|14147.1|14148.1|14147.1|14142.8|14141.8|182
1643126810000|2022-01-25 16:06:50|14148.3|14147.3|14151.8|14150.8|14159.8|14158.8|14148.3|14147.3|246
1643126820000|2022-01-25 16:07:00|14151.6|14150.6|14139.9|14138.9|14152.9|14151.9|14139|14138|190
1643126830000|2022-01-25 16:07:10|14140|14139|14145.3|14144.3|14147.1|14146.1|14136.3|14135.3|154
1643126840000|2022-01-25 16:07:20|14145.9|14144.9|14130.3|14129.3|14146.5|14145.5|14129.6|14128.6|346
1643126850000|2022-01-25 16:07:30|14130.4|14129.4|14111.1|14110.1|14133.4|14132.4|14108.9|14107.9|872
1643126860000|2022-01-25 16:07:40|14110.5|14109.5|14115.6|14114.6|14122.4|14121.4|14110.4|14109.4|355
1643126870000|2022-01-25 16:07:50|14115.8|14114.8|14124.8|14123.8|14126.4|14125.4|14115.8|14114.8|228
1643126880000|2022-01-25 16:08:00|14124.6|14123.6|14125.5|14124.5|14130.9|14129.9|14122.4|14121.4|233
1643126890000|2022-01-25 16:08:10|14123.9|14122.9|14113.9|14112.9|14125.1|14124.1|14109.6|14108.6|358
1643126900000|2022-01-25 16:08:20|14113.4|14112.4|14106.6|14105.6|14114.8|14113.8|14101.9|14100.9|603
1643126910000|2022-01-25 16:08:30|14106.1|14105.1|14104.4|14103.4|14111.8|14110.8|14101|14100|339
1643126920000|2022-01-25 16:08:40|14104|14103|14102.8|14101.8|14108|14107|14099.6|14098.6|325
1643126930000|2022-01-25 16:08:50|14103|14102|14108.1|14107.1|14113|14112|14102.5|14101.5|220
1643126940000|2022-01-25 16:09:00|14109.3|14108.3|14109.3|14108.3|14115|14114|14109|14108|206
1643126950000|2022-01-25 16:09:10|14108.3|14107.3|14117.3|14116.3|14117.6|14116.6|14107|14106|178
1643126960000|2022-01-25 16:09:20|14117|14116|14120.6|14119.6|14122.8|14121.8|14112.4|14111.4|178
1643126970000|2022-01-25 16:09:30|14121.1|14120.1|14121|14120|14124.9|14123.9|14118.8|14117.8|235
1643126980000|2022-01-25 16:09:40|14120|14119|14117.9|14116.9|14123.6|14122.6|14115.3|14114.3|153
1643126990000|2022-01-25 16:09:50|14118.1|14117.1|14123.5|14122.5|14126.3|14125.3|14118.1|14117.1|187
1643127000000|2022-01-25 16:10:00|14123.4|14122.4|14139.6|14138.6|14142|14141|14123.4|14122.4|525
1643127010000|2022-01-25 16:10:10|14140.1|14139.1|14143.8|14142.8|14151.4|14150.4|14140.1|14139.1|336
1643127020000|2022-01-25 16:10:20|14143.6|14142.6|14142.1|14141.1|14146.6|14145.6|14138|14137|273
1643127030000|2022-01-25 16:10:30|14141.9|14140.9|14142.3|14141.3|14145|14144|14141.3|14140.3|105
1643127040000|2022-01-25 16:10:40|14142.1|14141.1|14132.3|14131.3|14142.1|14141.1|14130.3|14129.3|191
1643127050000|2022-01-25 16:10:50|14132.4|14131.4|14131.5|14130.5|14134.3|14133.3|14128.5|14127.5|169
1643127060000|2022-01-25 16:11:00|14131.4|14130.4|14137.8|14136.8|14144.6|14143.6|14131.4|14130.4|212
1643127070000|2022-01-25 16:11:10|14136.8|14135.8|14132.9|14131.9|14138.8|14137.8|14128.5|14127.5|150
1643127080000|2022-01-25 16:11:20|14132.8|14131.8|14120.3|14119.3|14132.8|14131.8|14118.5|14117.5|265
1643127090000|2022-01-25 16:11:30|14119.8|14118.8|14124.1|14123.1|14124.5|14123.5|14114.8|14113.8|227
1643127100000|2022-01-25 16:11:40|14124.4|14123.4|14125.9|14124.9|14126|14125|14121.9|14120.9|166
1643127110000|2022-01-25 16:11:50|14125.5|14124.5|14120.4|14119.4|14126.5|14125.5|14113|14112|275
1643127120000|2022-01-25 16:12:00|14117.1|14116.1|14115|14114|14118.8|14117.8|14113.5|14112.5|127
1643127130000|2022-01-25 16:12:10|14114.9|14113.9|14102.3|14101.3|14117|14116|14100.6|14099.6|404
1643127140000|2022-01-25 16:12:20|14101.9|14100.9|14092.9|14091.9|14105.1|14104.1|14092.9|14091.9|400
1643127150000|2022-01-25 16:12:30|14093.3|14092.3|14099.4|14098.4|14100.3|14099.3|14090.5|14089.5|406
1643127160000|2022-01-25 16:12:40|14099.5|14098.5|14099.5|14098.5|14106.1|14105.1|14097.3|14096.3|268
1643127170000|2022-01-25 16:12:50|14099.3|14098.3|14105.6|14104.6|14107.6|14106.6|14097.1|14096.1|160
1643127180000|2022-01-25 16:13:00|14105.5|14104.5|14104.5|14103.5|14116.1|14115.1|14104.5|14103.5|309
1643127190000|2022-01-25 16:13:10|14104.4|14103.4|14093.6|14092.6|14105.9|14104.9|14090.6|14089.6|278
1643127200000|2022-01-25 16:13:20|14093.8|14092.8|14093.3|14092.3|14100.9|14099.9|14092.4|14091.4|237
1643127210000|2022-01-25 16:13:30|14092.4|14091.4|14096.3|14095.3|14101|14100|14091.6|14090.6|176
1643127220000|2022-01-25 16:13:40|14096.8|14095.8|14099|14098|14102.8|14101.8|14095.4|14094.4|142
1643127230000|2022-01-25 16:13:50|14100|14099|14098.1|14097.1|14103.8|14102.8|14094.5|14093.5|349
1643127240000|2022-01-25 16:14:00|14098.3|14097.3|14108.1|14107.1|14108.9|14107.9|14098.1|14097.1|356
1643127250000|2022-01-25 16:14:10|14108.3|14107.3|14100.5|14099.5|14109.3|14108.3|14096.1|14095.1|367
1643127260000|2022-01-25 16:14:20|14100.3|14099.3|14101.3|14100.3|14103.5|14102.5|14098.4|14097.4|81
1643127270000|2022-01-25 16:14:30|14101.1|14100.1|14108.9|14107.9|14110.3|14109.3|14100.4|14099.4|203
1643127280000|2022-01-25 16:14:40|14109|14108|14101.1|14100.1|14109|14108|14098.5|14097.5|148
1643127290000|2022-01-25 16:14:50|14101|14100|14101.9|14100.9|14103.9|14102.9|14098.3|14097.3|138
1643127300000|2022-01-25 16:15:00|14101.8|14100.8|14101|14100|14106.9|14105.9|14094.5|14093.5|248
1643127310000|2022-01-25 16:15:10|14100.9|14099.9|14091.8|14090.8|14106.4|14105.4|14086.9|14085.9|280
1643127320000|2022-01-25 16:15:20|14090.6|14089.6|14086.3|14085.3|14091.5|14090.5|14085.8|14084.8|332
1643127330000|2022-01-25 16:15:30|14086.8|14085.8|14085|14084|14087|14086|14079.5|14078.5|373
1643127340000|2022-01-25 16:15:40|14085.1|14084.1|14087|14086|14090.4|14089.4|14080.6|14079.6|246
1643127350000|2022-01-25 16:15:50|14087.1|14086.1|14119.4|14118.4|14120.6|14119.6|14086.9|14085.9|506
1643127360000|2022-01-25 16:16:00|14118.3|14117.3|14126.8|14125.8|14134.5|14133.5|14117.1|14116.1|639
1643127370000|2022-01-25 16:16:10|14126.6|14125.6|14110.6|14109.6|14128.8|14127.8|14106.9|14105.9|295
1643127380000|2022-01-25 16:16:20|14109.1|14108.1|14116|14115|14117.1|14116.1|14105.3|14104.3|314
1643127390000|2022-01-25 16:16:30|14116.1|14115.1|14117|14116|14123.5|14122.5|14115|14114|269
1643127400000|2022-01-25 16:16:40|14117.1|14116.1|14116.3|14115.3|14118.8|14117.8|14110.3|14109.3|153
1643127410000|2022-01-25 16:16:50|14115.9|14114.9|14116.1|14115.1|14118.8|14117.8|14114|14113|87
1643127420000|2022-01-25 16:17:00|14114.3|14113.3|14107.3|14106.3|14114.3|14113.3|14100.9|14099.9|187
1643127430000|2022-01-25 16:17:10|14107|14106|14108.5|14107.5|14113|14112|14105|14104|117
1643127440000|2022-01-25 16:17:20|14109.4|14108.4|14107.4|14106.4|14112.4|14111.4|14104.8|14103.8|101
1643127450000|2022-01-25 16:17:30|14107.3|14106.3|14115.3|14114.3|14115.4|14114.4|14106.8|14105.8|100
1643127460000|2022-01-25 16:17:40|14115.1|14114.1|14123.5|14122.5|14123.9|14122.9|14109.9|14108.9|121
1643127470000|2022-01-25 16:17:50|14122.4|14121.4|14114.9|14113.9|14124.3|14123.3|14110.9|14109.9|223
1643127480000|2022-01-25 16:18:00|14117.1|14116.1|14130.4|14129.4|14132.6|14131.6|14114.9|14113.9|512
1643127490000|2022-01-25 16:18:10|14130.9|14129.9|14127.3|14126.3|14132.4|14131.4|14125.5|14124.5|106
1643127500000|2022-01-25 16:18:20|14127.1|14126.1|14145.8|14144.8|14149.6|14148.6|14127.1|14126.1|402
1643127510000|2022-01-25 16:18:30|14145.9|14144.9|14136|14135|14149.6|14148.6|14135|14134|320
1643127520000|2022-01-25 16:18:40|14135.5|14134.5|14128.3|14127.3|14135.6|14134.6|14126.3|14125.3|159
1643127530000|2022-01-25 16:18:50|14128.6|14127.6|14143|14142|14144|14143|14125.8|14124.8|175
1643127540000|2022-01-25 16:19:00|14142.3|14141.3|14138.6|14137.6|14144.8|14143.8|14135.3|14134.3|174
1643127550000|2022-01-25 16:19:10|14139.6|14138.6|14161.1|14160.1|14162|14161|14136.1|14135.1|510
1643127560000|2022-01-25 16:19:20|14160.8|14159.8|14157|14156|14166|14165|14154.1|14153.1|323
1643127570000|2022-01-25 16:19:30|14156.8|14155.8|14160.8|14159.8|14165.9|14164.9|14155.5|14154.5|233
1643127580000|2022-01-25 16:19:40|14160.4|14159.4|14163.6|14162.6|14166.5|14165.5|14159.4|14158.4|254
1643127590000|2022-01-25 16:19:50|14164.1|14163.1|14163.5|14162.5|14168.3|14167.3|14161.9|14160.9|172
1643127600000|2022-01-25 16:20:00|14163.4|14162.4|14160.1|14159.1|14163.4|14162.4|14156.3|14155.3|240
1643127610000|2022-01-25 16:20:10|14160|14159|14181.8|14180.8|14185|14184|14158.9|14157.9|598
1643127620000|2022-01-25 16:20:20|14181.6|14180.6|14181.9|14180.9|14193.5|14192.5|14180.5|14179.5|518
1643127630000|2022-01-25 16:20:30|14181.6|14180.6|14181.6|14180.6|14183.9|14182.9|14176.5|14175.5|283
1643127640000|2022-01-25 16:20:40|14181.3|14180.3|14174.3|14173.3|14187.6|14186.6|14172.6|14171.6|281
1643127650000|2022-01-25 16:20:50|14174|14173|14167.3|14166.3|14174|14173|14164.6|14163.6|234
1643127660000|2022-01-25 16:21:00|14167|14166|14156.8|14155.8|14168.5|14167.5|14155.9|14154.9|316
1643127670000|2022-01-25 16:21:10|14157|14156|14153.3|14152.3|14157.8|14156.8|14151.5|14150.5|222
1643127680000|2022-01-25 16:21:20|14153.8|14152.8|14154|14153|14154.8|14153.8|14150.6|14149.6|179
1643127690000|2022-01-25 16:21:30|14154.1|14153.1|14161.6|14160.6|14167|14166|14152|14151|372
1643127700000|2022-01-25 16:21:40|14161.4|14160.4|14168.8|14167.8|14173.4|14172.4|14160.4|14159.4|148
1643127710000|2022-01-25 16:21:50|14169.1|14168.1|14166.9|14165.9|14172.1|14171.1|14165.5|14164.5|135
1643127720000|2022-01-25 16:22:00|14167.4|14166.4|14159.1|14158.1|14168.6|14167.6|14156.5|14155.5|202
1643127730000|2022-01-25 16:22:10|14158.5|14157.5|14163|14162|14166.9|14165.9|14157|14156|179
1643127740000|2022-01-25 16:22:20|14162.6|14161.6|14152.5|14151.5|14166|14165|14151.5|14150.5|173
1643127750000|2022-01-25 16:22:30|14152.4|14151.4|14149.9|14148.9|14153.9|14152.9|14145.5|14144.5|335
1643127760000|2022-01-25 16:22:40|14150|14149|14155.4|14154.4|14157.6|14156.6|14149|14148|116
1643127770000|2022-01-25 16:22:50|14155.5|14154.5|14160.1|14159.1|14162.9|14161.9|14153.1|14152.1|165
1643127780000|2022-01-25 16:23:00|14160.3|14159.3|14159.9|14158.9|14164.1|14163.1|14156.5|14155.5|114
1643127790000|2022-01-25 16:23:10|14160|14159|14150.6|14149.6|14162.3|14161.3|14146.1|14145.1|189
1643127800000|2022-01-25 16:23:20|14150.5|14149.5|14161.6|14160.6|14164.5|14163.5|14149|14148|147
1643127810000|2022-01-25 16:23:30|14161.1|14160.1|14166.3|14165.3|14168.1|14167.1|14159|14158|209
1643127820000|2022-01-25 16:23:40|14166|14165|14171.8|14170.8|14173.1|14172.1|14163|14162|189
1643127830000|2022-01-25 16:23:50|14172.6|14171.6|14172.5|14171.5|14175.4|14174.4|14168.4|14167.4|197
1643127840000|2022-01-25 16:24:00|14172.4|14171.4|14162.4|14161.4|14172.4|14171.4|14159.5|14158.5|213
1643127850000|2022-01-25 16:24:10|14161.6|14160.6|14153.5|14152.5|14164.4|14163.4|14149.8|14148.8|222
1643127860000|2022-01-25 16:24:20|14153.9|14152.9|14156.6|14155.6|14157|14156|14147.4|14146.4|386
1643127870000|2022-01-25 16:24:30|14155.9|14154.9|14151.1|14150.1|14155.9|14154.9|14147.8|14146.8|104
1643127880000|2022-01-25 16:24:40|14150.9|14149.9|14150|14149|14151.3|14150.3|14147.1|14146.1|74
1643127890000|2022-01-25 16:24:50|14150.3|14149.3|14159.1|14158.1|14160.5|14159.5|14146|14145|287
1643127900000|2022-01-25 16:25:00|14159|14158|14160.3|14159.3|14165|14164|14154.1|14153.1|230
1643127910000|2022-01-25 16:25:10|14160.4|14159.4|14162.6|14161.6|14165.1|14164.1|14159.4|14158.4|155
1643127920000|2022-01-25 16:25:20|14166.1|14165.1|14162|14161|14166.1|14165.1|14157.8|14156.8|195
1643127930000|2022-01-25 16:25:30|14161.9|14160.9|14150.5|14149.5|14163.5|14162.5|14150.5|14149.5|167
1643127940000|2022-01-25 16:25:40|14150.4|14149.4|14152.9|14151.9|14155.9|14154.9|14146|14145|214
1643127950000|2022-01-25 16:25:50|14152.8|14151.8|14158.5|14157.5|14158.8|14157.8|14146.8|14145.8|149
1643127960000|2022-01-25 16:26:00|14157|14156|14154.5|14153.5|14160|14159|14152.6|14151.6|173
1643127970000|2022-01-25 16:26:10|14154.9|14153.9|14155.3|14154.3|14156.9|14155.9|14145.9|14144.9|207
1643127980000|2022-01-25 16:26:20|14155.4|14154.4|14151.8|14150.8|14156.1|14155.1|14148.3|14147.3|138
1643127990000|2022-01-25 16:26:30|14150.9|14149.9|14158.5|14157.5|14160.4|14159.4|14150.8|14149.8|178
1643128000000|2022-01-25 16:26:40|14158.4|14157.4|14169.8|14168.8|14169.8|14168.8|14153.1|14152.1|328
1643128010000|2022-01-25 16:26:50|14170.1|14169.1|14173.3|14172.3|14179.5|14178.5|14169.6|14168.6|340
1643128020000|2022-01-25 16:27:00|14173.5|14172.5|14165.4|14164.4|14174.8|14173.8|14161.1|14160.1|213
1643128030000|2022-01-25 16:27:10|14165.5|14164.5|14141.5|14140.5|14165.5|14164.5|14141.4|14140.4|318
1643128040000|2022-01-25 16:27:20|14142|14141|14136.6|14135.6|14143.8|14142.8|14135|14134|357
1643128050000|2022-01-25 16:27:30|14137.8|14136.8|14139|14138|14147.4|14146.4|14137.6|14136.6|212
1643128060000|2022-01-25 16:27:40|14138.5|14137.5|14124.6|14123.6|14140.6|14139.6|14123.9|14122.9|388
1643128070000|2022-01-25 16:27:50|14124.1|14123.1|14120.1|14119.1|14125.8|14124.8|14118.5|14117.5|439
1643128080000|2022-01-25 16:28:00|14119.9|14118.9|14124.3|14123.3|14125.6|14124.6|14118.8|14117.8|401
1643128090000|2022-01-25 16:28:10|14124.4|14123.4|14129|14128|14133.6|14132.6|14119.5|14118.5|205
1643128100000|2022-01-25 16:28:20|14129.8|14128.8|14124.1|14123.1|14130|14129|14120|14119|235
1643128110000|2022-01-25 16:28:30|14124.5|14123.5|14128.3|14127.3|14133.1|14132.1|14123.1|14122.1|169
1643128120000|2022-01-25 16:28:40|14128.4|14127.4|14132.6|14131.6|14135.4|14134.4|14127.9|14126.9|147
1643128130000|2022-01-25 16:28:50|14132.5|14131.5|14144.8|14143.8|14148|14147|14131.5|14130.5|264
1643128140000|2022-01-25 16:29:00|14144.6|14143.6|14135.5|14134.5|14144.8|14143.8|14128.5|14127.5|205
1643128150000|2022-01-25 16:29:10|14135.9|14134.9|14136.9|14135.9|14140.1|14139.1|14134.5|14133.5|142
1643128160000|2022-01-25 16:29:20|14137.4|14136.4|14143.6|14142.6|14146.4|14145.4|14136.9|14135.9|168
1643128170000|2022-01-25 16:29:30|14143.4|14142.4|14145.6|14144.6|14149.5|14148.5|14138.6|14137.6|206
1643128180000|2022-01-25 16:29:40|14145.9|14144.9|14147.6|14146.6|14152.4|14151.4|14139|14138|215
1643128190000|2022-01-25 16:29:50|14147.8|14146.8|14141.5|14140.5|14149.9|14148.9|14141.5|14140.5|205
1643128200000|2022-01-25 16:30:00|14142.3|14141.3|14138.9|14137.9|14151|14150|14137|14136|258
1643128210000|2022-01-25 16:30:10|14138.6|14137.6|14130.9|14129.9|14149.4|14148.4|14128.5|14127.5|255
1643128220000|2022-01-25 16:30:20|14131|14130|14127|14126|14131|14130|14118.3|14117.3|410
1643128230000|2022-01-25 16:30:30|14126.1|14125.1|14136|14135|14138.3|14137.3|14126.1|14125.1|180
1643128240000|2022-01-25 16:30:40|14136.3|14135.3|14134.1|14133.1|14141.1|14140.1|14133.6|14132.6|141
1643128250000|2022-01-25 16:30:50|14134.9|14133.9|14133.4|14132.4|14135.9|14134.9|14128.6|14127.6|96
1643128260000|2022-01-25 16:31:00|14133.5|14132.5|14139.1|14138.1|14139.4|14138.4|14128.6|14127.6|140
1643128270000|2022-01-25 16:31:10|14139.3|14138.3|14137|14136|14148.3|14147.3|14136.4|14135.4|209
1643128280000|2022-01-25 16:31:20|14136.9|14135.9|14134.1|14133.1|14138.6|14137.6|14130.5|14129.5|109
1643128290000|2022-01-25 16:31:30|14133.4|14132.4|14123.1|14122.1|14134.9|14133.9|14121.9|14120.9|215
1643128300000|2022-01-25 16:31:40|14123|14122|14108.9|14107.9|14123|14122|14106.4|14105.4|462
1643128310000|2022-01-25 16:31:50|14108.8|14107.8|14105.3|14104.3|14114|14113|14103.9|14102.9|266
1643128320000|2022-01-25 16:32:00|14105.6|14104.6|14112.8|14111.8|14113.8|14112.8|14103.6|14102.6|196
1643128330000|2022-01-25 16:32:10|14113.4|14112.4|14114.6|14113.6|14119.6|14118.6|14113.4|14112.4|255
1643128340000|2022-01-25 16:32:20|14114.5|14113.5|14116.6|14115.6|14121.6|14120.6|14112.4|14111.4|169
1643128350000|2022-01-25 16:32:30|14116.8|14115.8|14114.9|14113.9|14118.3|14117.3|14113.1|14112.1|73
1643128360000|2022-01-25 16:32:40|14115|14114|14116.4|14115.4|14126.6|14125.6|14112.4|14111.4|264
1643128370000|2022-01-25 16:32:50|14116.9|14115.9|14117.4|14116.4|14119.5|14118.5|14115.3|14114.3|80
1643128380000|2022-01-25 16:33:00|14117.5|14116.5|14129.4|14128.4|14130.6|14129.6|14117.4|14116.4|161
1643128390000|2022-01-25 16:33:10|14128.9|14127.9|14115.9|14114.9|14128.9|14127.9|14115.6|14114.6|131
1643128400000|2022-01-25 16:33:20|14115.8|14114.8|14106.1|14105.1|14118|14117|14105.4|14104.4|208
1643128410000|2022-01-25 16:33:30|14106.3|14105.3|14107.9|14106.9|14111.1|14110.1|14105.4|14104.4|162
1643128420000|2022-01-25 16:33:40|14108|14107|14112.6|14111.6|14113.8|14112.8|14105.9|14104.9|117
1643128430000|2022-01-25 16:33:50|14112.8|14111.8|14113.6|14112.6|14122.4|14121.4|14111.4|14110.4|133
1643128440000|2022-01-25 16:34:00|14113.1|14112.1|14112.9|14111.9|14115.9|14114.9|14109.1|14108.1|150
1643128450000|2022-01-25 16:34:10|14113.5|14112.5|14118.5|14117.5|14122.5|14121.5|14111.4|14110.4|147
1643128460000|2022-01-25 16:34:20|14119.9|14118.9|14106.6|14105.6|14120.1|14119.1|14106.6|14105.6|199
1643128470000|2022-01-25 16:34:30|14106.8|14105.8|14111|14110|14113|14112|14105.5|14104.5|196
1643128480000|2022-01-25 16:34:40|14110.9|14109.9|14106.6|14105.6|14110.9|14109.9|14105.4|14104.4|116
1643128490000|2022-01-25 16:34:50|14106.4|14105.4|14107.8|14106.8|14109.9|14108.9|14104.9|14103.9|95
1643128500000|2022-01-25 16:35:00|14107.5|14106.5|14096.4|14095.4|14108.3|14107.3|14090.9|14089.9|678
1643128510000|2022-01-25 16:35:10|14096.1|14095.1|14111.1|14110.1|14113.1|14112.1|14096.1|14095.1|296
1643128520000|2022-01-25 16:35:20|14111.3|14110.3|14111.3|14110.3|14114.3|14113.3|14106.3|14105.3|165
1643128530000|2022-01-25 16:35:30|14110.4|14109.4|14112|14111|14117.6|14116.6|14106.3|14105.3|256
1643128540000|2022-01-25 16:35:40|14111.9|14110.9|14106.1|14105.1|14114.6|14113.6|14105.6|14104.6|123
1643128550000|2022-01-25 16:35:50|14105.9|14104.9|14097|14096|14106.9|14105.9|14096|14095|270
1643128560000|2022-01-25 16:36:00|14096.6|14095.6|14070.8|14069.8|14096.6|14095.6|14070.5|14069.5|900
1643128570000|2022-01-25 16:36:10|14070.9|14069.9|14069.3|14068.3|14075.5|14074.5|14069|14068|507
1643128580000|2022-01-25 16:36:20|14070.4|14069.4|14068.8|14067.8|14072.4|14071.4|14067.3|14066.3|222
1643128590000|2022-01-25 16:36:30|14068.6|14067.6|14068.1|14067.1|14070.6|14069.6|14063.8|14062.8|537
1643128600000|2022-01-25 16:36:40|14069.4|14068.4|14074.5|14073.5|14075.6|14074.6|14067.1|14066.1|260
1643128610000|2022-01-25 16:36:50|14074.4|14073.4|14073.1|14072.1|14077.3|14076.3|14071|14070|177
1643128620000|2022-01-25 16:37:00|14072.9|14071.9|14063|14062|14073.5|14072.5|14060.6|14059.6|450
1643128630000|2022-01-25 16:37:10|14062.8|14061.8|14065.9|14064.9|14070.1|14069.1|14061.3|14060.3|225
1643128640000|2022-01-25 16:37:20|14065.8|14064.8|14064|14063|14067.9|14066.9|14061|14060|196
1643128650000|2022-01-25 16:37:30|14063.8|14062.8|14063.4|14062.4|14069.1|14068.1|14063.1|14062.1|251
1643128660000|2022-01-25 16:37:40|14063.3|14062.3|14055.5|14054.5|14066.3|14065.3|14055.3|14054.3|328
1643128670000|2022-01-25 16:37:50|14056|14055|14053.1|14052.1|14056.8|14055.8|14049|14048|752
1643128680000|2022-01-25 16:38:00|14053.4|14052.4|14043.6|14042.6|14054.5|14053.5|14042|14041|464
1643128690000|2022-01-25 16:38:10|14043.5|14042.5|14044.9|14043.9|14048.8|14047.8|14041.6|14040.6|285
1643128700000|2022-01-25 16:38:20|14044.5|14043.5|14039.5|14038.5|14044.8|14043.8|14038.8|14037.8|319
1643128710000|2022-01-25 16:38:30|14039.3|14038.3|14038.9|14037.9|14041.8|14040.8|14037.5|14036.5|253
1643128720000|2022-01-25 16:38:40|14038.5|14037.5|14035.8|14034.8|14039.6|14038.6|14033.9|14032.9|466
1643128730000|2022-01-25 16:38:50|14035.5|14034.5|14039.5|14038.5|14039.5|14038.5|14032.4|14031.4|277
1643128740000|2022-01-25 16:39:00|14039|14038|14032.3|14031.3|14041.5|14040.5|14031.5|14030.5|395
1643128750000|2022-01-25 16:39:10|14032.8|14031.8|14032.6|14031.6|14035.4|14034.4|14031.9|14030.9|254
1643128760000|2022-01-25 16:39:20|14032.5|14031.5|14042.9|14041.9|14045.3|14044.3|14032.1|14031.1|371
1643128770000|2022-01-25 16:39:30|14043|14042|14043|14042|14045.4|14044.4|14041|14040|245
1643128780000|2022-01-25 16:39:40|14043.1|14042.1|14052.9|14051.9|14053.5|14052.5|14039.6|14038.6|293
1643128790000|2022-01-25 16:39:50|14052.5|14051.5|14051.5|14050.5|14056.5|14055.5|14050.6|14049.6|276
1643128800000|2022-01-25 16:40:00|14051.1|14050.1|14047.9|14046.9|14052|14051|14044|14043|275
1643128810000|2022-01-25 16:40:10|14048|14047|14039.1|14038.1|14048.5|14047.5|14038.5|14037.5|226
1643128820000|2022-01-25 16:40:20|14039.3|14038.3|14040.1|14039.1|14042.5|14041.5|14037.9|14036.9|151
1643128830000|2022-01-25 16:40:30|14041.3|14040.3|14040.8|14039.8|14042|14041|14039.4|14038.4|115
1643128840000|2022-01-25 16:40:40|14040.9|14039.9|14047|14046|14050.8|14049.8|14037.8|14036.8|283
1643128850000|2022-01-25 16:40:50|14047.1|14046.1|14046.5|14045.5|14047.9|14046.9|14042|14041|128
1643128860000|2022-01-25 16:41:00|14046.8|14045.8|14049.8|14048.8|14053.3|14052.3|14045.8|14044.8|205
1643128870000|2022-01-25 16:41:10|14051.6|14050.6|14053.6|14052.6|14055|14054|14048.4|14047.4|168
1643128880000|2022-01-25 16:41:20|14053.1|14052.1|14045|14044|14054.4|14053.4|14042.6|14041.6|180
1643128890000|2022-01-25 16:41:30|14044.9|14043.9|14052.5|14051.5|14052.5|14051.5|14042|14041|111
1643128900000|2022-01-25 16:41:40|14052.3|14051.3|14055.1|14054.1|14060.3|14059.3|14051.1|14050.1|287
1643128910000|2022-01-25 16:41:50|14053.8|14052.8|14072.3|14071.3|14072.6|14071.6|14053.4|14052.4|483
1643128920000|2022-01-25 16:42:00|14070.9|14069.9|14063.9|14062.9|14072.5|14071.5|14061.8|14060.8|334
1643128930000|2022-01-25 16:42:10|14065|14064|14054.9|14053.9|14065|14064|14052.6|14051.6|265
1643128940000|2022-01-25 16:42:20|14055.5|14054.5|14055.5|14054.5|14059.5|14058.5|14049.6|14048.6|247
1643128950000|2022-01-25 16:42:30|14055.1|14054.1|14067.1|14066.1|14069.5|14068.5|14055|14054|171
1643128960000|2022-01-25 16:42:40|14066.8|14065.8|14061.5|14060.5|14067.4|14066.4|14059.1|14058.1|153
1643128970000|2022-01-25 16:42:50|14061.6|14060.6|14060.4|14059.4|14064.3|14063.3|14059.3|14058.3|150
1643128980000|2022-01-25 16:43:00|14060.3|14059.3|14058.5|14057.5|14062|14061|14051.4|14050.4|149
1643128990000|2022-01-25 16:43:10|14058|14057|14069|14068|14071.1|14070.1|14055.6|14054.6|255
1643129000000|2022-01-25 16:43:20|14068.6|14067.6|14063.1|14062.1|14069|14068|14060.8|14059.8|94
1643129010000|2022-01-25 16:43:30|14063.3|14062.3|14063.4|14062.4|14065.1|14064.1|14059|14058|137
1643129020000|2022-01-25 16:43:40|14063.3|14062.3|14065.3|14064.3|14069.1|14068.1|14061|14060|145
1643129030000|2022-01-25 16:43:50|14065.5|14064.5|14070.8|14069.8|14079.3|14078.3|14064.1|14063.1|304
1643129040000|2022-01-25 16:44:00|14071.1|14070.1|14064.1|14063.1|14071.1|14070.1|14060.8|14059.8|277
1643129050000|2022-01-25 16:44:10|14062.8|14061.8|14067.1|14066.1|14068.6|14067.6|14062.4|14061.4|134
1643129060000|2022-01-25 16:44:20|14067.3|14066.3|14073.8|14072.8|14074|14073|14066.4|14065.4|208
1643129070000|2022-01-25 16:44:30|14074|14073|14076.6|14075.6|14081.9|14080.9|14073.9|14072.9|263
1643129080000|2022-01-25 16:44:40|14075.9|14074.9|14067.9|14066.9|14075.9|14074.9|14066.9|14065.9|218
1643129090000|2022-01-25 16:44:50|14067.3|14066.3|14072.3|14071.3|14074|14073|14066.3|14065.3|171
1643129100000|2022-01-25 16:45:00|14072.1|14071.1|14071.5|14070.5|14073.9|14072.9|14064.8|14063.8|280
1643129110000|2022-01-25 16:45:10|14072|14071|14079.5|14078.5|14082.5|14081.5|14069.6|14068.6|227
1643129120000|2022-01-25 16:45:20|14078.6|14077.6|14091.1|14090.1|14091.9|14090.9|14078.4|14077.4|373
1643129130000|2022-01-25 16:45:30|14091.3|14090.3|14087.4|14086.4|14096.3|14095.3|14087.1|14086.1|441
1643129140000|2022-01-25 16:45:40|14086.8|14085.8|14083|14082|14092.1|14091.1|14078.6|14077.6|427
1643129150000|2022-01-25 16:45:50|14082.9|14081.9|14087.1|14086.1|14089.3|14088.3|14082.9|14081.9|174
1643129160000|2022-01-25 16:46:00|14087.6|14086.6|14098|14097|14099.8|14098.8|14084.1|14083.1|230
1643129170000|2022-01-25 16:46:10|14098.3|14097.3|14100.3|14099.3|14103.9|14102.9|14094.5|14093.5|387
1643129180000|2022-01-25 16:46:20|14100.4|14099.4|14092.3|14091.3|14100.5|14099.5|14091.3|14090.3|198
1643129190000|2022-01-25 16:46:30|14092.4|14091.4|14083.9|14082.9|14096.8|14095.8|14082.3|14081.3|263
1643129200000|2022-01-25 16:46:40|14084.5|14083.5|14088.6|14087.6|14088.6|14087.6|14083.8|14082.8|77
1643129210000|2022-01-25 16:46:50|14088.8|14087.8|14100.4|14099.4|14102|14101|14088.8|14087.8|206
1643129220000|2022-01-25 16:47:00|14100.5|14099.5|14091.4|14090.4|14102.4|14101.4|14090.3|14089.3|172
1643129230000|2022-01-25 16:47:10|14091.3|14090.3|14092.1|14091.1|14094.9|14093.9|14089.9|14088.9|123
1643129240000|2022-01-25 16:47:20|14092|14091|14095.5|14094.5|14100.3|14099.3|14091|14090|131
1643129250000|2022-01-25 16:47:30|14095.1|14094.1|14098.8|14097.8|14100.3|14099.3|14085.9|14084.9|216
1643129260000|2022-01-25 16:47:40|14098.9|14097.9|14092.9|14091.9|14100.3|14099.3|14091.4|14090.4|105
1643129270000|2022-01-25 16:47:50|14092.8|14091.8|14093.9|14092.9|14094.6|14093.6|14090|14089|189
1643129280000|2022-01-25 16:48:00|14093.8|14092.8|14093.5|14092.5|14097.6|14096.6|14089.8|14088.8|145
1643129290000|2022-01-25 16:48:10|14093.4|14092.4|14082.1|14081.1|14093.4|14092.4|14082.1|14081.1|266
1643129300000|2022-01-25 16:48:20|14082|14081|14085.9|14084.9|14087.8|14086.8|14082|14081|64
1643129310000|2022-01-25 16:48:30|14085.6|14084.6|14084.4|14083.4|14086.8|14085.8|14080.9|14079.9|183
1643129320000|2022-01-25 16:48:40|14084.9|14083.9|14096|14095|14097.6|14096.6|14084.1|14083.1|165
1643129330000|2022-01-25 16:48:50|14096.5|14095.5|14097.6|14096.6|14100.9|14099.9|14094.5|14093.5|156
1643129340000|2022-01-25 16:49:00|14097.8|14096.8|14095.5|14094.5|14097.8|14096.8|14088.8|14087.8|119
1643129350000|2022-01-25 16:49:10|14095.4|14094.4|14093.6|14092.6|14095.4|14094.4|14092|14091|70
1643129360000|2022-01-25 16:49:20|14092.9|14091.9|14086.5|14085.5|14094.3|14093.3|14086.5|14085.5|89
1643129370000|2022-01-25 16:49:30|14086.1|14085.1|14082.4|14081.4|14086.1|14085.1|14079.6|14078.6|200
1643129380000|2022-01-25 16:49:40|14082.5|14081.5|14088.6|14087.6|14091.6|14090.6|14080.5|14079.5|193
1643129390000|2022-01-25 16:49:50|14089.4|14088.4|14092.5|14091.5|14095.4|14094.4|14089.4|14088.4|129
1643129400000|2022-01-25 16:50:00|14092.3|14091.3|14081.1|14080.1|14092.3|14091.3|14080.6|14079.6|200
1643129410000|2022-01-25 16:50:10|14082|14081|14086.9|14085.9|14087.5|14086.5|14078.3|14077.3|168
1643129420000|2022-01-25 16:50:20|14086.8|14085.8|14089.8|14088.8|14093.6|14092.6|14086.8|14085.8|251
1643129430000|2022-01-25 16:50:30|14091.8|14090.8|14107.3|14106.3|14112|14111|14091.8|14090.8|727
1643129440000|2022-01-25 16:50:40|14107.1|14106.1|14096|14095|14107.1|14106.1|14092.6|14091.6|198
1643129450000|2022-01-25 16:50:50|14095.1|14094.1|14093|14092|14096.3|14095.3|14091.5|14090.5|125
1643129460000|2022-01-25 16:51:00|14093.1|14092.1|14098.5|14097.5|14105.8|14104.8|14092|14091|237
1643129470000|2022-01-25 16:51:10|14098.4|14097.4|14104.8|14103.8|14106|14105|14095.1|14094.1|175
1643129480000|2022-01-25 16:51:20|14105.1|14104.1|14098.4|14097.4|14105.1|14104.1|14096|14095|122
1643129490000|2022-01-25 16:51:30|14098.6|14097.6|14103|14102|14109.3|14108.3|14097|14096|382
1643129500000|2022-01-25 16:51:40|14102.5|14101.5|14098|14097|14103|14102|14096.6|14095.6|154
1643129510000|2022-01-25 16:51:50|14098.1|14097.1|14097|14096|14101.5|14100.5|14096.3|14095.3|100
1643129520000|2022-01-25 16:52:00|14097.6|14096.6|14101.4|14100.4|14107.8|14106.8|14097|14096|190
1643129530000|2022-01-25 16:52:10|14101.5|14100.5|14109.5|14108.5|14110|14109|14100.6|14099.6|198
1643129540000|2022-01-25 16:52:20|14109.6|14108.6|14097.6|14096.6|14112.1|14111.1|14096.4|14095.4|290
1643129550000|2022-01-25 16:52:30|14095.9|14094.9|14096.8|14095.8|14099.9|14098.9|14092.8|14091.8|254
1643129560000|2022-01-25 16:52:40|14096.6|14095.6|14102|14101|14102.5|14101.5|14095|14094|178
1643129570000|2022-01-25 16:52:50|14101.8|14100.8|14099.4|14098.4|14104.6|14103.6|14099.3|14098.3|140
1643129580000|2022-01-25 16:53:00|14100.3|14099.3|14108.5|14107.5|14110.6|14109.6|14099.5|14098.5|183
1643129590000|2022-01-25 16:53:10|14109.1|14108.1|14113.4|14112.4|14114|14113|14104.9|14103.9|196
1643129600000|2022-01-25 16:53:20|14113.6|14112.6|14117.6|14116.6|14119.5|14118.5|14111.1|14110.1|286
1643129610000|2022-01-25 16:53:30|14117|14116|14108|14107|14118.1|14117.1|14107.6|14106.6|208
1643129620000|2022-01-25 16:53:40|14108.1|14107.1|14110.8|14109.8|14115|14114|14107|14106|188
1643129630000|2022-01-25 16:53:50|14110.9|14109.9|14109.8|14108.8|14114|14113|14105.4|14104.4|162
1643129640000|2022-01-25 16:54:00|14108.5|14107.5|14120.8|14119.8|14122.6|14121.6|14108.5|14107.5|394
1643129650000|2022-01-25 16:54:10|14120.4|14119.4|14121|14120|14124|14123|14117.8|14116.8|362
1643129660000|2022-01-25 16:54:20|14120.3|14119.3|14119.5|14118.5|14122.1|14121.1|14113|14112|147
1643129670000|2022-01-25 16:54:30|14120|14119|14122|14121|14122|14121|14114.8|14113.8|142
1643129680000|2022-01-25 16:54:40|14121.1|14120.1|14117.8|14116.8|14122|14121|14116|14115|120
1643129690000|2022-01-25 16:54:50|14117.9|14116.9|14117.5|14116.5|14120.1|14119.1|14114.9|14113.9|145
1643129700000|2022-01-25 16:55:00|14118|14117|14110.9|14109.9|14118|14117|14109|14108|158
1643129710000|2022-01-25 16:55:10|14111|14110|14116.3|14115.3|14118|14117|14111|14110|139
1643129720000|2022-01-25 16:55:20|14116.1|14115.1|14106.5|14105.5|14117.6|14116.6|14106.5|14105.5|98
1643129730000|2022-01-25 16:55:30|14106.3|14105.3|14097.6|14096.6|14108.1|14107.1|14096.6|14095.6|387
1643129740000|2022-01-25 16:55:40|14096.9|14095.9|14105|14104|14106.4|14105.4|14096.9|14095.9|231
1643129750000|2022-01-25 16:55:50|14104.9|14103.9|14099.8|14098.8|14106.5|14105.5|14097|14096|123
1643129760000|2022-01-25 16:56:00|14100.5|14099.5|14105.8|14104.8|14106.3|14105.3|14093.6|14092.6|360
1643129770000|2022-01-25 16:56:10|14104.6|14103.6|14107.1|14106.1|14110|14109|14104.6|14103.6|211
1643129780000|2022-01-25 16:56:20|14105.1|14104.1|14109|14108|14110|14109|14103.8|14102.8|164
1643129790000|2022-01-25 16:56:30|14109.1|14108.1|14105|14104|14117|14116|14102.8|14101.8|298
1643129800000|2022-01-25 16:56:40|14105.1|14104.1|14096.5|14095.5|14105.4|14104.4|14096.1|14095.1|199
1643129810000|2022-01-25 16:56:50|14096.8|14095.8|14086.6|14085.6|14097.3|14096.3|14085.4|14084.4|334
1643129820000|2022-01-25 16:57:00|14086.4|14085.4|14089.1|14088.1|14099.6|14098.6|14086.3|14085.3|396
1643129830000|2022-01-25 16:57:10|14089|14088|14069|14068|14089.1|14088.1|14067.9|14066.9|766
1643129840000|2022-01-25 16:57:20|14069.5|14068.5|14058.5|14057.5|14074.3|14073.3|14057.3|14056.3|749
1643129850000|2022-01-25 16:57:30|14058.9|14057.9|14043.1|14042.1|14059.6|14058.6|14040.4|14039.4|877
1643129860000|2022-01-25 16:57:40|14042.6|14041.6|14047.3|14046.3|14047.3|14046.3|14041|14040|592
1643129870000|2022-01-25 16:57:50|14047.1|14046.1|14048.8|14047.8|14051.9|14050.9|14045.3|14044.3|314
1643129880000|2022-01-25 16:58:00|14048.6|14047.6|14043.1|14042.1|14048.6|14047.6|14038.5|14037.5|254
1643129890000|2022-01-25 16:58:10|14043.3|14042.3|14045.9|14044.9|14047.6|14046.6|14039.4|14038.4|269
1643129900000|2022-01-25 16:58:20|14046.5|14045.5|14053.8|14052.8|14055.5|14054.5|14045.8|14044.8|243
1643129910000|2022-01-25 16:58:30|14053.4|14052.4|14046.5|14045.5|14053.5|14052.5|14043.4|14042.4|256
1643129920000|2022-01-25 16:58:40|14046.3|14045.3|14048.4|14047.4|14052.3|14051.3|14045.3|14044.3|142
1643129930000|2022-01-25 16:58:50|14049.5|14048.5|14045.3|14044.3|14056.1|14055.1|14045.3|14044.3|263
1643129940000|2022-01-25 16:59:00|14044.1|14043.1|14046.6|14045.6|14048.4|14047.4|14043|14042|182
1643129950000|2022-01-25 16:59:10|14046.8|14045.8|14044.6|14043.6|14049.1|14048.1|14043.9|14042.9|125
1643129960000|2022-01-25 16:59:20|14044.5|14043.5|14047|14046|14049|14048|14042.9|14041.9|130
1643129970000|2022-01-25 16:59:30|14047.6|14046.6|14053.8|14052.8|14055.8|14054.8|14047.6|14046.6|258
1643129980000|2022-01-25 16:59:40|14053.9|14052.9|14052.6|14051.6|14056|14055|14051.4|14050.4|95
1643129990000|2022-01-25 16:59:50|14052.5|14051.5|14047.3|14046.3|14052.5|14051.5|14042.6|14041.6|157
1643130000000|2022-01-25 17:00:00|14046.1|14045.1|14038.8|14037.8|14048.6|14047.6|14037.4|14036.4|644
1643130010000|2022-01-25 17:00:10|14040|14039|14054.5|14053.5|14055.8|14054.8|14038.6|14037.6|292
1643130020000|2022-01-25 17:00:20|14053.9|14052.9|14057.8|14056.8|14062.5|14061.5|14051.8|14050.8|320
1643130030000|2022-01-25 17:00:30|14058.3|14057.3|14055.3|14054.3|14058.4|14057.4|14049.3|14048.3|153
1643130040000|2022-01-25 17:00:40|14057|14056|14057|14056|14062.3|14061.3|14055|14054|200
1643130050000|2022-01-25 17:00:50|14057.6|14056.6|14057.6|14056.6|14071.6|14070.6|14055.3|14054.3|332
1643130060000|2022-01-25 17:01:00|14057.9|14056.9|14053.6|14052.6|14059.9|14058.9|14049.9|14048.9|193
1643130070000|2022-01-25 17:01:10|14053.4|14052.4|14063.1|14062.1|14063.9|14062.9|14053.1|14052.1|133
1643130080000|2022-01-25 17:01:20|14063.4|14062.4|14063|14062|14064.9|14063.9|14056.8|14055.8|151
1643130090000|2022-01-25 17:01:30|14063.3|14062.3|14059|14058|14063.5|14062.5|14053.3|14052.3|276
1643130100000|2022-01-25 17:01:40|14059.1|14058.1|14065.8|14064.8|14072|14071|14055.9|14054.9|472
1643130110000|2022-01-25 17:01:50|14065.9|14064.9|14063.5|14062.5|14065.9|14064.9|14058.4|14057.4|164
1643130120000|2022-01-25 17:02:00|14063.4|14062.4|14052.6|14051.6|14063.4|14062.4|14052.6|14051.6|170
1643130130000|2022-01-25 17:02:10|14052.9|14051.9|14054.4|14053.4|14057.9|14056.9|14049.1|14048.1|273
1643130140000|2022-01-25 17:02:20|14054.5|14053.5|14060.6|14059.6|14061.9|14060.9|14053|14052|242
1643130150000|2022-01-25 17:02:30|14061.5|14060.5|14055|14054|14063.8|14062.8|14052|14051|104
1643130160000|2022-01-25 17:02:40|14055.1|14054.1|14056.1|14055.1|14056.9|14055.9|14051.6|14050.6|86
1643130170000|2022-01-25 17:02:50|14056|14055|14055.6|14054.6|14060.5|14059.5|14054|14053|107
1643130180000|2022-01-25 17:03:00|14056.3|14055.3|14056.4|14055.4|14057.9|14056.9|14052.4|14051.4|66
1643130190000|2022-01-25 17:03:10|14057|14056|14057.9|14056.9|14061.4|14060.4|14057|14056|108
1643130200000|2022-01-25 17:03:20|14057.8|14056.8|14062|14061|14062.5|14061.5|14057.8|14056.8|51
1643130210000|2022-01-25 17:03:30|14062.4|14061.4|14056.9|14055.9|14063.5|14062.5|14055.8|14054.8|111
1643130220000|2022-01-25 17:03:40|14057|14056|14075.4|14074.4|14078.9|14077.9|14056.9|14055.9|367
1643130230000|2022-01-25 17:03:50|14076.4|14075.4|14072.1|14071.1|14076.6|14075.6|14068.5|14067.5|171
1643130240000|2022-01-25 17:04:00|14071.5|14070.5|14065.1|14064.1|14075|14074|14062.1|14061.1|178
1643130250000|2022-01-25 17:04:10|14065.3|14064.3|14071.1|14070.1|14076|14075|14065.3|14064.3|158
1643130260000|2022-01-25 17:04:20|14071.6|14070.6|14074.3|14073.3|14075.1|14074.1|14068.3|14067.3|77
1643130270000|2022-01-25 17:04:30|14074.4|14073.4|14083|14082|14083|14082|14071.6|14070.6|180
1643130280000|2022-01-25 17:04:40|14083.4|14082.4|14093.3|14092.3|14095.9|14094.9|14083.3|14082.3|437
1643130290000|2022-01-25 17:04:50|14094.1|14093.1|14103.5|14102.5|14103.9|14102.9|14092.4|14091.4|308
1643130300000|2022-01-25 17:05:00|14103.3|14102.3|14130.4|14129.4|14130.4|14129.4|14103.1|14102.1|776
1643130310000|2022-01-25 17:05:10|14130.6|14129.6|14130.4|14129.4|14142.9|14141.9|14128.1|14127.1|756
1643130320000|2022-01-25 17:05:20|14130.3|14129.3|14131.8|14130.8|14139.1|14138.1|14127|14126|304
1643130330000|2022-01-25 17:05:30|14133.4|14132.4|14124.4|14123.4|14136.4|14135.4|14123.5|14122.5|340
1643130340000|2022-01-25 17:05:40|14123.9|14122.9|14123.1|14122.1|14125.6|14124.6|14119.1|14118.1|215
1643130350000|2022-01-25 17:05:50|14122.4|14121.4|14120.6|14119.6|14124.4|14123.4|14116.5|14115.5|189
1643130360000|2022-01-25 17:06:00|14120.5|14119.5|14130|14129|14131|14130|14120|14119|231
1643130370000|2022-01-25 17:06:10|14130.5|14129.5|14123.8|14122.8|14131|14130|14118.8|14117.8|173
1643130380000|2022-01-25 17:06:20|14124|14123|14126.1|14125.1|14130.6|14129.6|14122.4|14121.4|150
1643130390000|2022-01-25 17:06:30|14125.4|14124.4|14131.1|14130.1|14132.9|14131.9|14124.5|14123.5|186
1643130400000|2022-01-25 17:06:40|14131|14130|14125.8|14124.8|14134.3|14133.3|14124.3|14123.3|128
1643130410000|2022-01-25 17:06:50|14126|14125|14126|14125|14129.4|14128.4|14123|14122|225
1643130420000|2022-01-25 17:07:00|14125|14124|14146.1|14145.1|14146.6|14145.6|14124.5|14123.5|630
1643130430000|2022-01-25 17:07:10|14146.9|14145.9|14136.4|14135.4|14148.8|14147.8|14135.5|14134.5|240
1643130440000|2022-01-25 17:07:20|14137.4|14136.4|14136|14135|14141.9|14140.9|14136|14135|120
1643130450000|2022-01-25 17:07:30|14135.8|14134.8|14127.4|14126.4|14137.5|14136.5|14125.3|14124.3|219
1643130460000|2022-01-25 17:07:40|14127.8|14126.8|14135.1|14134.1|14137.5|14136.5|14127.5|14126.5|177
1643130470000|2022-01-25 17:07:50|14135.4|14134.4|14137.8|14136.8|14146|14145|14135.3|14134.3|240
1643130480000|2022-01-25 17:08:00|14137|14136|14134.3|14133.3|14137.3|14136.3|14127.9|14126.9|134
1643130490000|2022-01-25 17:08:10|14134.1|14133.1|14136.8|14135.8|14141.8|14140.8|14130.4|14129.4|155
1643130500000|2022-01-25 17:08:20|14137|14136|14135.8|14134.8|14138.6|14137.6|14135.1|14134.1|108
1643130510000|2022-01-25 17:08:30|14136.5|14135.5|14137.9|14136.9|14140.1|14139.1|14134.3|14133.3|173
1643130520000|2022-01-25 17:08:40|14137.8|14136.8|14133.5|14132.5|14139|14138|14132|14131|128
1643130530000|2022-01-25 17:08:50|14133.6|14132.6|14131.8|14130.8|14134|14133|14127|14126|130
1643130540000|2022-01-25 17:09:00|14131.5|14130.5|14136.3|14135.3|14137.6|14136.6|14130.9|14129.9|148
1643130550000|2022-01-25 17:09:10|14136.9|14135.9|14133|14132|14140.5|14139.5|14131|14130|157
1643130560000|2022-01-25 17:09:20|14132.9|14131.9|14128|14127|14134.8|14133.8|14126.4|14125.4|185
1643130570000|2022-01-25 17:09:30|14127|14126|14122.8|14121.8|14129.9|14128.9|14119.3|14118.3|260
1643130580000|2022-01-25 17:09:40|14123.3|14122.3|14113.4|14112.4|14124.6|14123.6|14112.8|14111.8|277
1643130590000|2022-01-25 17:09:50|14113.3|14112.3|14118.6|14117.6|14120.1|14119.1|14112.6|14111.6|205
1643130600000|2022-01-25 17:10:00|14118.4|14117.4|14109.5|14108.5|14120.5|14119.5|14102.6|14101.6|428
1643130610000|2022-01-25 17:10:10|14109.8|14108.8|14102.9|14101.9|14113.6|14112.6|14098.6|14097.6|319
1643130620000|2022-01-25 17:10:20|14102.8|14101.8|14112.9|14111.9|14114|14113|14100.3|14099.3|200
1643130630000|2022-01-25 17:10:30|14112.6|14111.6|14111.5|14110.5|14116|14115|14109.8|14108.8|182
1643130640000|2022-01-25 17:10:40|14115|14114|14109.1|14108.1|14115.8|14114.8|14101.9|14100.9|204
1643130650000|2022-01-25 17:10:50|14110.5|14109.5|14105.9|14104.9|14114.3|14113.3|14103.3|14102.3|340
1643130660000|2022-01-25 17:11:00|14105.6|14104.6|14106.3|14105.3|14108.3|14107.3|14098.9|14097.9|156
1643130670000|2022-01-25 17:11:10|14106.4|14105.4|14105.4|14104.4|14109.3|14108.3|14098|14097|202
1643130680000|2022-01-25 17:11:20|14105.1|14104.1|14106.6|14105.6|14108.3|14107.3|14104.1|14103.1|203
1643130690000|2022-01-25 17:11:30|14106.8|14105.8|14095.1|14094.1|14107.9|14106.9|14093.5|14092.5|135
1643130700000|2022-01-25 17:11:40|14094.9|14093.9|14098.6|14097.6|14107.1|14106.1|14092.6|14091.6|293
1643130710000|2022-01-25 17:11:50|14098.9|14097.9|14102.8|14101.8|14106|14105|14097.9|14096.9|130
1643130720000|2022-01-25 17:12:00|14102.6|14101.6|14100.8|14099.8|14104.5|14103.5|14093.1|14092.1|313
1643130730000|2022-01-25 17:12:10|14100.1|14099.1|14112.6|14111.6|14116.1|14115.1|14098.9|14097.9|246
1643130740000|2022-01-25 17:12:20|14112.4|14111.4|14095.4|14094.4|14114.1|14113.1|14093.9|14092.9|241
1643130750000|2022-01-25 17:12:30|14095.9|14094.9|14095|14094|14100.4|14099.4|14092.6|14091.6|149
1643130760000|2022-01-25 17:12:40|14095.1|14094.1|14100.5|14099.5|14100.5|14099.5|14094.8|14093.8|116
1643130770000|2022-01-25 17:12:50|14100.6|14099.6|14102.3|14101.3|14104.8|14103.8|14098|14097|256
1643130780000|2022-01-25 17:13:00|14102.4|14101.4|14101.8|14100.8|14107.3|14106.3|14098.6|14097.6|259
1643130790000|2022-01-25 17:13:10|14101.6|14100.6|14098.3|14097.3|14104.4|14103.4|14092.8|14091.8|182
1643130800000|2022-01-25 17:13:20|14096.8|14095.8|14100.6|14099.6|14109.3|14108.3|14095.3|14094.3|140
1643130810000|2022-01-25 17:13:30|14100.5|14099.5|14106.3|14105.3|14110.3|14109.3|14099.9|14098.9|119
1643130820000|2022-01-25 17:13:40|14106|14105|14104.5|14103.5|14107.3|14106.3|14101.8|14100.8|107
1643130830000|2022-01-25 17:13:50|14104.4|14103.4|14104.1|14103.1|14107.1|14106.1|14103|14102|125
1643130840000|2022-01-25 17:14:00|14102.4|14101.4|14102.9|14101.9|14105.1|14104.1|14097.5|14096.5|153
1643130850000|2022-01-25 17:14:10|14102|14101|14101.8|14100.8|14104.5|14103.5|14096.5|14095.5|91
1643130860000|2022-01-25 17:14:20|14100.8|14099.8|14109.5|14108.5|14113.5|14112.5|14097.8|14096.8|190
1643130870000|2022-01-25 17:14:30|14109.4|14108.4|14115.1|14114.1|14116.8|14115.8|14105|14104|298
1643130880000|2022-01-25 17:14:40|14114.8|14113.8|14117|14116|14120.8|14119.8|14114.3|14113.3|172
1643130890000|2022-01-25 17:14:50|14116.5|14115.5|14111.1|14110.1|14116.8|14115.8|14110.9|14109.9|76
1643130900000|2022-01-25 17:15:00|14111.3|14110.3|14128.8|14127.8|14132.1|14131.1|14111.3|14110.3|356
1643130910000|2022-01-25 17:15:10|14129.9|14128.9|14142.8|14141.8|14143.8|14142.8|14129.1|14128.1|455
1643130920000|2022-01-25 17:15:20|14142.4|14141.4|14126|14125|14146.1|14145.1|14124.3|14123.3|421
1643130930000|2022-01-25 17:15:30|14125.6|14124.6|14124.5|14123.5|14130|14129|14122.8|14121.8|221
1643130940000|2022-01-25 17:15:40|14124|14123|14105.5|14104.5|14124.3|14123.3|14103.6|14102.6|319
1643130950000|2022-01-25 17:15:50|14105.4|14104.4|14110.5|14109.5|14110.9|14109.9|14103|14102|224
1643130960000|2022-01-25 17:16:00|14111.3|14110.3|14085.1|14084.1|14111.3|14110.3|14082.6|14081.6|701
1643130970000|2022-01-25 17:16:10|14084.9|14083.9|14068.1|14067.1|14091.8|14090.8|14066.3|14065.3|607
1643130980000|2022-01-25 17:16:20|14067.5|14066.5|14069.6|14068.6|14073.1|14072.1|14066|14065|476
1643130990000|2022-01-25 17:16:30|14069.4|14068.4|14064.6|14063.6|14071.8|14070.8|14064.4|14063.4|242
1643131000000|2022-01-25 17:16:40|14065.3|14064.3|14061.1|14060.1|14070.1|14069.1|14058.9|14057.9|249
1643131010000|2022-01-25 17:16:50|14062.3|14061.3|14058.6|14057.6|14064.5|14063.5|14055.8|14054.8|299
1643131020000|2022-01-25 17:17:00|14058.3|14057.3|14067.9|14066.9|14071.6|14070.6|14058.1|14057.1|275
1643131030000|2022-01-25 17:17:10|14067.4|14066.4|14074.6|14073.6|14079.3|14078.3|14067|14066|247
1643131040000|2022-01-25 17:17:20|14073.5|14072.5|14071.6|14070.6|14078.1|14077.1|14068.1|14067.1|204
1643131050000|2022-01-25 17:17:30|14071.5|14070.5|14074.9|14073.9|14078.4|14077.4|14068.6|14067.6|297
1643131060000|2022-01-25 17:17:40|14075.5|14074.5|14072|14071|14078.1|14077.1|14071.4|14070.4|204
1643131070000|2022-01-25 17:17:50|14071.9|14070.9|14080.5|14079.5|14083.3|14082.3|14069.3|14068.3|238
1643131080000|2022-01-25 17:18:00|14080.4|14079.4|14078.4|14077.4|14085.6|14084.6|14075.9|14074.9|232
1643131090000|2022-01-25 17:18:10|14078.3|14077.3|14067.8|14066.8|14079.1|14078.1|14066.5|14065.5|272
1643131100000|2022-01-25 17:18:20|14068.1|14067.1|14073.5|14072.5|14074.6|14073.6|14065.4|14064.4|166
1643131110000|2022-01-25 17:18:30|14073.4|14072.4|14074.9|14073.9|14079|14078|14071.4|14070.4|173
1643131120000|2022-01-25 17:18:40|14075|14074|14083.8|14082.8|14084.6|14083.6|14071.1|14070.1|115
1643131130000|2022-01-25 17:18:50|14083.3|14082.3|14083.4|14082.4|14090.5|14089.5|14083|14082|149
1643131140000|2022-01-25 17:19:00|14082.6|14081.6|14082.4|14081.4|14084.9|14083.9|14077|14076|128
1643131150000|2022-01-25 17:19:10|14082.5|14081.5|14073.1|14072.1|14082.6|14081.6|14069.8|14068.8|134
1643131160000|2022-01-25 17:19:20|14073.6|14072.6|14080.4|14079.4|14081|14080|14072.6|14071.6|135
1643131170000|2022-01-25 17:19:30|14080.6|14079.6|14093.1|14092.1|14093.3|14092.3|14080.4|14079.4|272
1643131180000|2022-01-25 17:19:40|14094.3|14093.3|14104.3|14103.3|14107.4|14106.4|14094.1|14093.1|353
1643131190000|2022-01-25 17:19:50|14104.1|14103.1|14100.4|14099.4|14106.3|14105.3|14099.5|14098.5|118
1643131200000|2022-01-25 17:20:00|14100.6|14099.6|14105|14104|14105|14104|14089.4|14088.4|190
1643131210000|2022-01-25 17:20:10|14104.1|14103.1|14112.8|14111.8|14115|14114|14103.1|14102.1|279
1643131220000|2022-01-25 17:20:20|14113|14112|14111.1|14110.1|14115.6|14114.6|14109.5|14108.5|208
1643131230000|2022-01-25 17:20:30|14110.1|14109.1|14110.4|14109.4|14114.5|14113.5|14106|14105|237
1643131240000|2022-01-25 17:20:40|14110|14109|14123.1|14122.1|14123.8|14122.8|14109.6|14108.6|292
1643131250000|2022-01-25 17:20:50|14123.4|14122.4|14115.8|14114.8|14126.9|14125.9|14112.3|14111.3|306
1643131260000|2022-01-25 17:21:00|14117|14116|14114.1|14113.1|14124.4|14123.4|14112.4|14111.4|150
1643131270000|2022-01-25 17:21:10|14114|14113|14117.3|14116.3|14119.1|14118.1|14112.5|14111.5|92
1643131280000|2022-01-25 17:21:20|14116.5|14115.5|14117.9|14116.9|14126.9|14125.9|14114.4|14113.4|225
1643131290000|2022-01-25 17:21:30|14118.4|14117.4|14116.5|14115.5|14119.3|14118.3|14115.3|14114.3|92
1643131300000|2022-01-25 17:21:40|14116.8|14115.8|14125|14124|14125|14124|14114.4|14113.4|132
1643131310000|2022-01-25 17:21:50|14124.8|14123.8|14125.1|14124.1|14129.4|14128.4|14122.3|14121.3|229
1643131320000|2022-01-25 17:22:00|14124.8|14123.8|14121.8|14120.8|14124.8|14123.8|14117.8|14116.8|117
1643131330000|2022-01-25 17:22:10|14121.9|14120.9|14128.5|14127.5|14129.6|14128.6|14121.9|14120.9|185
1643131340000|2022-01-25 17:22:20|14128.4|14127.4|14124|14123|14130.5|14129.5|14122|14121|142
1643131350000|2022-01-25 17:22:30|14123.9|14122.9|14124.3|14123.3|14128.5|14127.5|14122.3|14121.3|95
1643131360000|2022-01-25 17:22:40|14123.9|14122.9|14122|14121|14125.4|14124.4|14121.4|14120.4|80
1643131370000|2022-01-25 17:22:50|14120|14119|14121.6|14120.6|14127.4|14126.4|14119|14118|163
1643131380000|2022-01-25 17:23:00|14121.5|14120.5|14117.6|14116.6|14123.3|14122.3|14116.1|14115.1|142
1643131390000|2022-01-25 17:23:10|14117.9|14116.9|14118.5|14117.5|14121.6|14120.6|14116.6|14115.6|91
1643131400000|2022-01-25 17:23:20|14118.6|14117.6|14137.6|14136.6|14138.5|14137.5|14118.5|14117.5|312
1643131410000|2022-01-25 17:23:30|14137.8|14136.8|14131.3|14130.3|14141.9|14140.9|14128.8|14127.8|270
1643131420000|2022-01-25 17:23:40|14131|14130|14127|14126|14134.9|14133.9|14123.5|14122.5|176
1643131430000|2022-01-25 17:23:50|14126.8|14125.8|14130.3|14129.3|14132.1|14131.1|14126.8|14125.8|87
1643131440000|2022-01-25 17:24:00|14130.1|14129.1|14132.8|14131.8|14143.5|14142.5|14129.5|14128.5|335
1643131450000|2022-01-25 17:24:10|14133.9|14132.9|14138.6|14137.6|14139|14138|14130.1|14129.1|100
1643131460000|2022-01-25 17:24:20|14138.3|14137.3|14131|14130|14139.3|14138.3|14131|14130|80
1643131470000|2022-01-25 17:24:30|14131.1|14130.1|14132.4|14131.4|14134|14133|14129.1|14128.1|92
1643131480000|2022-01-25 17:24:40|14132.9|14131.9|14131.8|14130.8|14135.8|14134.8|14131.8|14130.8|69
1643131490000|2022-01-25 17:24:50|14131.6|14130.6|14126.9|14125.9|14131.6|14130.6|14118.3|14117.3|267
1643131500000|2022-01-25 17:25:00|14127|14126|14128.6|14127.6|14136.8|14135.8|14127|14126|290
1643131510000|2022-01-25 17:25:10|14128.1|14127.1|14140.3|14139.3|14142.8|14141.8|14127.6|14126.6|292
1643131520000|2022-01-25 17:25:20|14140.1|14139.1|14134.9|14133.9|14142|14141|14131.5|14130.5|140
1643131530000|2022-01-25 17:25:30|14135.3|14134.3|14138.4|14137.4|14142|14141|14130.8|14129.8|162
1643131540000|2022-01-25 17:25:40|14138.9|14137.9|14135|14134|14139.8|14138.8|14133|14132|161
1643131550000|2022-01-25 17:25:50|14134.9|14133.9|14135.6|14134.6|14140|14139|14132.9|14131.9|139
1643131560000|2022-01-25 17:26:00|14135.5|14134.5|14115.5|14114.5|14135.5|14134.5|14114.4|14113.4|496
1643131570000|2022-01-25 17:26:10|14115.6|14114.6|14126.1|14125.1|14126.5|14125.5|14115.6|14114.6|164
1643131580000|2022-01-25 17:26:20|14126|14125|14131.6|14130.6|14132.8|14131.8|14123.1|14122.1|260
1643131590000|2022-01-25 17:26:30|14132.3|14131.3|14135.9|14134.9|14140.1|14139.1|14131.4|14130.4|177
1643131600000|2022-01-25 17:26:40|14135.8|14134.8|14139.5|14138.5|14140|14139|14133.6|14132.6|345
1643131610000|2022-01-25 17:26:50|14137.5|14136.5|14152.5|14151.5|14155.9|14154.9|14137.5|14136.5|647
1643131620000|2022-01-25 17:27:00|14152.4|14151.4|14145.3|14144.3|14155.6|14154.6|14143.4|14142.4|231
1643131630000|2022-01-25 17:27:10|14144.9|14143.9|14133|14132|14145.3|14144.3|14132.4|14131.4|239
1643131640000|2022-01-25 17:27:20|14133.1|14132.1|14138.3|14137.3|14140.1|14139.1|14131.3|14130.3|172
1643131650000|2022-01-25 17:27:30|14138.1|14137.1|14133.6|14132.6|14140.9|14139.9|14133.4|14132.4|109
1643131660000|2022-01-25 17:27:40|14134.9|14133.9|14127.3|14126.3|14134.9|14133.9|14117.1|14116.1|396
1643131670000|2022-01-25 17:27:50|14127|14126|14130.6|14129.6|14131.4|14130.4|14124.5|14123.5|144
1643131680000|2022-01-25 17:28:00|14133.3|14132.3|14136.3|14135.3|14141.6|14140.6|14132.3|14131.3|180
1643131690000|2022-01-25 17:28:10|14135|14134|14135.1|14134.1|14136.5|14135.5|14127.9|14126.9|154
1643131700000|2022-01-25 17:28:20|14135.4|14134.4|14130.5|14129.5|14139.1|14138.1|14128.8|14127.8|140
1643131710000|2022-01-25 17:28:30|14129.5|14128.5|14135.1|14134.1|14136.1|14135.1|14128.5|14127.5|149
1643131720000|2022-01-25 17:28:40|14135|14134|14127.9|14126.9|14138.1|14137.1|14125.9|14124.9|171
1643131730000|2022-01-25 17:28:50|14127.8|14126.8|14127.9|14126.9|14131.1|14130.1|14124.6|14123.6|140
1643131740000|2022-01-25 17:29:00|14126.9|14125.9|14132.6|14131.6|14139.8|14138.8|14126.9|14125.9|183
1643131750000|2022-01-25 17:29:10|14133.1|14132.1|14135.5|14134.5|14138.3|14137.3|14128.5|14127.5|134
1643131760000|2022-01-25 17:29:20|14135.3|14134.3|14136.4|14135.4|14138.1|14137.1|14134|14133|86
1643131770000|2022-01-25 17:29:30|14136.9|14135.9|14131.8|14130.8|14137.6|14136.6|14129.8|14128.8|126
1643131780000|2022-01-25 17:29:40|14131.9|14130.9|14137.8|14136.8|14137.8|14136.8|14130.6|14129.6|124
1643131790000|2022-01-25 17:29:50|14136.8|14135.8|14136.8|14135.8|14138.5|14137.5|14133.1|14132.1|263
1643131800000|2022-01-25 17:30:00|14136.9|14135.9|14125.4|14124.4|14136.9|14135.9|14122|14121|247
1643131810000|2022-01-25 17:30:10|14124.5|14123.5|14129.5|14128.5|14134|14133|14124.5|14123.5|170
1643131820000|2022-01-25 17:30:20|14129.4|14128.4|14123.5|14122.5|14129.4|14128.4|14121.1|14120.1|165
1643131830000|2022-01-25 17:30:30|14123.3|14122.3|14117.1|14116.1|14125.8|14124.8|14115|14114|259
1643131840000|2022-01-25 17:30:40|14117.4|14116.4|14109.8|14108.8|14118.9|14117.9|14106.1|14105.1|285
1643131850000|2022-01-25 17:30:50|14110|14109|14118.9|14117.9|14119.8|14118.8|14108.5|14107.5|191
1643131860000|2022-01-25 17:31:00|14118.3|14117.3|14118|14117|14123.1|14122.1|14116.4|14115.4|140
1643131870000|2022-01-25 17:31:10|14117.6|14116.6|14120.5|14119.5|14122.8|14121.8|14115.9|14114.9|208
1643131880000|2022-01-25 17:31:20|14120.8|14119.8|14109.4|14108.4|14120.8|14119.8|14108.5|14107.5|160
1643131890000|2022-01-25 17:31:30|14109|14108|14114.1|14113.1|14114.5|14113.5|14106.9|14105.9|158
1643131900000|2022-01-25 17:31:40|14113.1|14112.1|14113.4|14112.4|14116|14115|14111.9|14110.9|121
1643131910000|2022-01-25 17:31:50|14113.3|14112.3|14097.4|14096.4|14114.3|14113.3|14094.4|14093.4|534
1643131920000|2022-01-25 17:32:00|14097.6|14096.6|14097.4|14096.4|14103.9|14102.9|14095.6|14094.6|301
1643131930000|2022-01-25 17:32:10|14097.6|14096.6|14094.9|14093.9|14101.5|14100.5|14093.6|14092.6|261
1643131940000|2022-01-25 17:32:20|14094.8|14093.8|14086.9|14085.9|14097.8|14096.8|14084.9|14083.9|240
1643131950000|2022-01-25 17:32:30|14086.8|14085.8|14085.5|14084.5|14094|14093|14084.6|14083.6|252
1643131960000|2022-01-25 17:32:40|14084.8|14083.8|14089.6|14088.6|14090.4|14089.4|14084.5|14083.5|134
1643131970000|2022-01-25 17:32:50|14090|14089|14091.5|14090.5|14091.6|14090.6|14087.1|14086.1|115
1643131980000|2022-01-25 17:33:00|14091.4|14090.4|14093.6|14092.6|14095.8|14094.8|14090.3|14089.3|148
1643131990000|2022-01-25 17:33:10|14092.9|14091.9|14089.8|14088.8|14097.3|14096.3|14088.8|14087.8|126
1643132000000|2022-01-25 17:33:20|14089|14088|14085.6|14084.6|14089.1|14088.1|14083.8|14082.8|187
1643132010000|2022-01-25 17:33:30|14085.5|14084.5|14085.3|14084.3|14087.6|14086.6|14083.9|14082.9|112
1643132020000|2022-01-25 17:33:40|14085.8|14084.8|14085.8|14084.8|14090.1|14089.1|14084.4|14083.4|99
1643132030000|2022-01-25 17:33:50|14085.6|14084.6|14087.6|14086.6|14087.8|14086.8|14084.3|14083.3|88
1643132040000|2022-01-25 17:34:00|14087.9|14086.9|14088|14087|14090.4|14089.4|14080|14079|199
1643132050000|2022-01-25 17:34:10|14087.6|14086.6|14083.8|14082.8|14088.8|14087.8|14083.8|14082.8|106
1643132060000|2022-01-25 17:34:20|14083.9|14082.9|14087.1|14086.1|14088.9|14087.9|14082.9|14081.9|124
1643132070000|2022-01-25 17:34:30|14087.5|14086.5|14086.5|14085.5|14093.4|14092.4|14085.4|14084.4|203
1643132080000|2022-01-25 17:34:40|14086.3|14085.3|14087.4|14086.4|14090.5|14089.5|14085.9|14084.9|88
1643132090000|2022-01-25 17:34:50|14086.4|14085.4|14089.1|14088.1|14090.6|14089.6|14086.4|14085.4|91
1643132100000|2022-01-25 17:35:00|14089.3|14088.3|14097.8|14096.8|14099.1|14098.1|14088.3|14087.3|209
1643132110000|2022-01-25 17:35:10|14098.5|14097.5|14096.6|14095.6|14101.3|14100.3|14095.6|14094.6|163
1643132120000|2022-01-25 17:35:20|14097.1|14096.1|14100.1|14099.1|14105.3|14104.3|14095.1|14094.1|274
1643132130000|2022-01-25 17:35:30|14100.6|14099.6|14101.3|14100.3|14103.1|14102.1|14098.9|14097.9|143
1643132140000|2022-01-25 17:35:40|14101.9|14100.9|14096.6|14095.6|14103.5|14102.5|14092.5|14091.5|149
1643132150000|2022-01-25 17:35:50|14095|14094|14096.4|14095.4|14099.4|14098.4|14094.4|14093.4|101
1643132160000|2022-01-25 17:36:00|14097.1|14096.1|14093.9|14092.9|14107.3|14106.3|14091.8|14090.8|254
1643132170000|2022-01-25 17:36:10|14093|14092|14094.8|14093.8|14096.6|14095.6|14091.4|14090.4|94
1643132180000|2022-01-25 17:36:20|14094.6|14093.6|14097.5|14096.5|14098.5|14097.5|14093.5|14092.5|171
1643132190000|2022-01-25 17:36:30|14096|14095|14099.6|14098.6|14104.4|14103.4|14096|14095|127
1643132200000|2022-01-25 17:36:40|14099.9|14098.9|14100|14099|14102.3|14101.3|14097.3|14096.3|122
1643132210000|2022-01-25 17:36:50|14100.1|14099.1|14089.3|14088.3|14100.9|14099.9|14087.9|14086.9|222
1643132220000|2022-01-25 17:37:00|14089.1|14088.1|14096.6|14095.6|14097.8|14096.8|14089.1|14088.1|153
1643132230000|2022-01-25 17:37:10|14095.1|14094.1|14105.5|14104.5|14106.4|14105.4|14094.6|14093.6|197
1643132240000|2022-01-25 17:37:20|14104.8|14103.8|14110.5|14109.5|14112.3|14111.3|14102|14101|213
1643132250000|2022-01-25 17:37:30|14110.6|14109.6|14110.4|14109.4|14113.1|14112.1|14107.1|14106.1|117
1643132260000|2022-01-25 17:37:40|14110.5|14109.5|14095.4|14094.4|14112.3|14111.3|14092.5|14091.5|217
1643132270000|2022-01-25 17:37:50|14095.9|14094.9|14098.1|14097.1|14099|14098|14094.1|14093.1|111
1643132280000|2022-01-25 17:38:00|14098.3|14097.3|14110.4|14109.4|14111.1|14110.1|14098.3|14097.3|175
1643132290000|2022-01-25 17:38:10|14109.8|14108.8|14106.9|14105.9|14115|14114|14106.9|14105.9|184
1643132300000|2022-01-25 17:38:20|14106.8|14105.8|14102.3|14101.3|14113.1|14112.1|14101.6|14100.6|181
1643132310000|2022-01-25 17:38:30|14102.4|14101.4|14106.5|14105.5|14106.5|14105.5|14100.5|14099.5|106
1643132320000|2022-01-25 17:38:40|14106.1|14105.1|14098.6|14097.6|14109.8|14108.8|14097|14096|174
1643132330000|2022-01-25 17:38:50|14097.1|14096.1|14095.1|14094.1|14100.9|14099.9|14092.1|14091.1|240
1643132340000|2022-01-25 17:39:00|14095.5|14094.5|14090|14089|14099.3|14098.3|14089.6|14088.6|204
1643132350000|2022-01-25 17:39:10|14090.1|14089.1|14089.6|14088.6|14092.3|14091.3|14086.3|14085.3|239
1643132360000|2022-01-25 17:39:20|14089.5|14088.5|14094.1|14093.1|14096.8|14095.8|14087.5|14086.5|122
1643132370000|2022-01-25 17:39:30|14093.6|14092.6|14094.9|14093.9|14100.6|14099.6|14092.9|14091.9|106
1643132380000|2022-01-25 17:39:40|14095.1|14094.1|14099.5|14098.5|14102.3|14101.3|14094.8|14093.8|77
1643132390000|2022-01-25 17:39:50|14099.4|14098.4|14101.8|14100.8|14102.9|14101.9|14098.5|14097.5|196
1643132400000|2022-01-25 17:40:00|14102.3|14101.3|14106.4|14105.4|14106.5|14105.5|14095.6|14094.6|233
1643132410000|2022-01-25 17:40:10|14108.4|14107.4|14103.4|14102.4|14111.1|14110.1|14101.9|14100.9|225
1643132420000|2022-01-25 17:40:20|14102.5|14101.5|14103.9|14102.9|14106.8|14105.8|14097.9|14096.9|151
1643132430000|2022-01-25 17:40:30|14104.5|14103.5|14098.8|14097.8|14105.5|14104.5|14098|14097|147
1643132440000|2022-01-25 17:40:40|14098.3|14097.3|14099.8|14098.8|14103.6|14102.6|14097.4|14096.4|113
1643132450000|2022-01-25 17:40:50|14099.9|14098.9|14097.3|14096.3|14101.4|14100.4|14094|14093|158
1643132460000|2022-01-25 17:41:00|14098|14097|14092.4|14091.4|14098.4|14097.4|14090.9|14089.9|147
1643132470000|2022-01-25 17:41:10|14092.5|14091.5|14089.8|14088.8|14092.5|14091.5|14085.4|14084.4|186
1643132480000|2022-01-25 17:41:20|14089.6|14088.6|14090.5|14089.5|14091.6|14090.6|14087.1|14086.1|64
1643132490000|2022-01-25 17:41:30|14090.4|14089.4|14090|14089|14093|14092|14087.8|14086.8|54
1643132500000|2022-01-25 17:41:40|14090.3|14089.3|14088.5|14087.5|14091.1|14090.1|14086.8|14085.8|67
1643132510000|2022-01-25 17:41:50|14088.6|14087.6|14092.8|14091.8|14099.6|14098.6|14088.6|14087.6|136
1643132520000|2022-01-25 17:42:00|14093.4|14092.4|14072.3|14071.3|14093.4|14092.4|14072.1|14071.1|426
1643132530000|2022-01-25 17:42:10|14072.8|14071.8|14077|14076|14079.3|14078.3|14072.8|14071.8|168
1643132540000|2022-01-25 17:42:20|14076.9|14075.9|14073.1|14072.1|14080.4|14079.4|14073.1|14072.1|162
1643132550000|2022-01-25 17:42:30|14073.4|14072.4|14066.9|14065.9|14076.3|14075.3|14063.3|14062.3|370
1643132560000|2022-01-25 17:42:40|14066.8|14065.8|14069.3|14068.3|14070|14069|14065.6|14064.6|110
1643132570000|2022-01-25 17:42:50|14069.6|14068.6|14071.8|14070.8|14073.9|14072.9|14069.5|14068.5|135
1643132580000|2022-01-25 17:43:00|14072.8|14071.8|14079.3|14078.3|14079.4|14078.4|14071.6|14070.6|131
1643132590000|2022-01-25 17:43:10|14078.9|14077.9|14075.5|14074.5|14082.3|14081.3|14074.5|14073.5|135
1643132600000|2022-01-25 17:43:20|14076|14075|14077.8|14076.8|14081.1|14080.1|14075|14074|84
1643132610000|2022-01-25 17:43:30|14077.1|14076.1|14072.6|14071.6|14078.8|14077.8|14070.4|14069.4|154
1643132620000|2022-01-25 17:43:40|14073|14072|14079.8|14078.8|14080|14079|14072.5|14071.5|93
1643132630000|2022-01-25 17:43:50|14080|14079|14078.3|14077.3|14083.9|14082.9|14076.6|14075.6|232
1643132640000|2022-01-25 17:44:00|14078.6|14077.6|14082.3|14081.3|14082.3|14081.3|14076.3|14075.3|95
1643132650000|2022-01-25 17:44:10|14081.9|14080.9|14091.6|14090.6|14092|14091|14081.3|14080.3|184
1643132660000|2022-01-25 17:44:20|14091.8|14090.8|14092.4|14091.4|14093.3|14092.3|14086|14085|144
1643132670000|2022-01-25 17:44:30|14092.3|14091.3|14091|14090|14095.1|14094.1|14090.9|14089.9|167
1643132680000|2022-01-25 17:44:40|14090.8|14089.8|14104.5|14103.5|14104.5|14103.5|14089.6|14088.6|243
1643132690000|2022-01-25 17:44:50|14104.6|14103.6|14115.6|14114.6|14118|14117|14100.1|14099.1|341
1643132700000|2022-01-25 17:45:00|14115.1|14114.1|14125.5|14124.5|14125.6|14124.6|14106.5|14105.5|510
1643132710000|2022-01-25 17:45:10|14126.6|14125.6|14125.5|14124.5|14127.3|14126.3|14121.8|14120.8|387
1643132720000|2022-01-25 17:45:20|14125.1|14124.1|14113.8|14112.8|14125.6|14124.6|14112.5|14111.5|252
1643132730000|2022-01-25 17:45:30|14113.1|14112.1|14114.9|14113.9|14120.5|14119.5|14112.5|14111.5|135
1643132740000|2022-01-25 17:45:40|14114.8|14113.8|14111.8|14110.8|14119|14118|14110.5|14109.5|150
1643132750000|2022-01-25 17:45:50|14111.4|14110.4|14113|14112|14114.5|14113.5|14108.4|14107.4|132
1643132760000|2022-01-25 17:46:00|14112.5|14111.5|14111|14110|14113.6|14112.6|14107.4|14106.4|119
1643132770000|2022-01-25 17:46:10|14110|14109|14102.8|14101.8|14113|14112|14099.5|14098.5|164
1643132780000|2022-01-25 17:46:20|14102.9|14101.9|14106|14105|14109|14108|14102.8|14101.8|108
1643132790000|2022-01-25 17:46:30|14105.8|14104.8|14107|14106|14112|14111|14104.8|14103.8|80
1643132800000|2022-01-25 17:46:40|14107.3|14106.3|14107.9|14106.9|14111|14110|14104|14103|141
1643132810000|2022-01-25 17:46:50|14108|14107|14106.3|14105.3|14108.8|14107.8|14105.5|14104.5|52
1643132820000|2022-01-25 17:47:00|14106.1|14105.1|14099|14098|14106.3|14105.3|14097.8|14096.8|230
1643132830000|2022-01-25 17:47:10|14098.8|14097.8|14085.6|14084.6|14099.1|14098.1|14084|14083|243
1643132840000|2022-01-25 17:47:20|14085.5|14084.5|14081|14080|14086.8|14085.8|14078.8|14077.8|221
1643132850000|2022-01-25 17:47:30|14082|14081|14078.8|14077.8|14083.3|14082.3|14076.6|14075.6|159
1643132860000|2022-01-25 17:47:40|14078.9|14077.9|14082.8|14081.8|14083.8|14082.8|14078.9|14077.9|116
1643132870000|2022-01-25 17:47:50|14082.9|14081.9|14081.6|14080.6|14084.5|14083.5|14080.8|14079.8|71
1643132880000|2022-01-25 17:48:00|14081|14080|14090|14089|14091.5|14090.5|14077.6|14076.6|146
1643132890000|2022-01-25 17:48:10|14089.8|14088.8|14086|14085|14093.1|14092.1|14084.6|14083.6|177
1643132900000|2022-01-25 17:48:20|14087.4|14086.4|14077.1|14076.1|14088.6|14087.6|14077.1|14076.1|97
1643132910000|2022-01-25 17:48:30|14076.3|14075.3|14065.4|14064.4|14076.3|14075.3|14065.4|14064.4|346
1643132920000|2022-01-25 17:48:40|14065.6|14064.6|14065.8|14064.8|14068.6|14067.6|14062.6|14061.6|219
1643132930000|2022-01-25 17:48:50|14065.6|14064.6|14073.5|14072.5|14073.6|14072.6|14064.5|14063.5|153
1643132940000|2022-01-25 17:49:00|14073.3|14072.3|14073.3|14072.3|14077.5|14076.5|14070.9|14069.9|176
1643132950000|2022-01-25 17:49:10|14073.4|14072.4|14077.4|14076.4|14078.5|14077.5|14070.5|14069.5|93
1643132960000|2022-01-25 17:49:20|14075.3|14074.3|14074.9|14073.9|14076.3|14075.3|14072.3|14071.3|57
1643132970000|2022-01-25 17:49:30|14074.8|14073.8|14076.3|14075.3|14079|14078|14073|14072|124
1643132980000|2022-01-25 17:49:40|14076.4|14075.4|14078.1|14077.1|14079|14078|14073.8|14072.8|108
1643132990000|2022-01-25 17:49:50|14077.8|14076.8|14077|14076|14079.9|14078.9|14075.5|14074.5|62
1643133000000|2022-01-25 17:50:00|14076.9|14075.9|14088.3|14087.3|14088.5|14087.5|14075.5|14074.5|178
1643133010000|2022-01-25 17:50:10|14088.1|14087.1|14079.9|14078.9|14089.4|14088.4|14079.3|14078.3|169
1643133020000|2022-01-25 17:50:20|14079.4|14078.4|14081.5|14080.5|14082.5|14081.5|14075.9|14074.9|104
1643133030000|2022-01-25 17:50:30|14081.3|14080.3|14077.5|14076.5|14082.6|14081.6|14077|14076|149
1643133040000|2022-01-25 17:50:40|14077.8|14076.8|14079|14078|14080.9|14079.9|14076.4|14075.4|149
1643133050000|2022-01-25 17:50:50|14078.8|14077.8|14071.5|14070.5|14082.1|14081.1|14071.1|14070.1|178
1643133060000|2022-01-25 17:51:00|14071|14070|14060.1|14059.1|14074|14073|14060.1|14059.1|409
1643133070000|2022-01-25 17:51:10|14060.4|14059.4|14059.8|14058.8|14061.6|14060.6|14054|14053|523
1643133080000|2022-01-25 17:51:20|14059.6|14058.6|14063|14062|14064.5|14063.5|14058.3|14057.3|133
1643133090000|2022-01-25 17:51:30|14063.1|14062.1|14069.1|14068.1|14073.8|14072.8|14063.1|14062.1|225
1643133100000|2022-01-25 17:51:40|14069.3|14068.3|14071.3|14070.3|14073.3|14072.3|14067.8|14066.8|133
1643133110000|2022-01-25 17:51:50|14071.5|14070.5|14070.5|14069.5|14075.1|14074.1|14068.4|14067.4|126
1643133120000|2022-01-25 17:52:00|14070.4|14069.4|14077|14076|14080.5|14079.5|14070.3|14069.3|182
1643133130000|2022-01-25 17:52:10|14076.8|14075.8|14075.5|14074.5|14077.6|14076.6|14074|14073|83
1643133140000|2022-01-25 17:52:20|14075.4|14074.4|14077.3|14076.3|14079|14078|14075.4|14074.4|119
1643133150000|2022-01-25 17:52:30|14076.5|14075.5|14090.1|14089.1|14090.5|14089.5|14072.6|14071.6|246
1643133160000|2022-01-25 17:52:40|14090.3|14089.3|14084.5|14083.5|14092|14091|14083.4|14082.4|206
1643133170000|2022-01-25 17:52:50|14083.9|14082.9|14077|14076|14083.9|14082.9|14072.3|14071.3|170
1643133180000|2022-01-25 17:53:00|14076.9|14075.9|14071.6|14070.6|14076.9|14075.9|14071.4|14070.4|93
1643133190000|2022-01-25 17:53:10|14069.9|14068.9|14066.3|14065.3|14071.8|14070.8|14064.4|14063.4|171
1643133200000|2022-01-25 17:53:20|14066.4|14065.4|14071.3|14070.3|14071.9|14070.9|14066.4|14065.4|111
1643133210000|2022-01-25 17:53:30|14071.4|14070.4|14067.9|14066.9|14071.9|14070.9|14067.1|14066.1|94
1643133220000|2022-01-25 17:53:40|14068|14067|14076|14075|14076.9|14075.9|14067.9|14066.9|117
1643133230000|2022-01-25 17:53:50|14075.9|14074.9|14070.4|14069.4|14076.9|14075.9|14069.3|14068.3|115
1643133240000|2022-01-25 17:54:00|14070.1|14069.1|14077.9|14076.9|14079.6|14078.6|14069.6|14068.6|103
1643133250000|2022-01-25 17:54:10|14076.6|14075.6|14080.8|14079.8|14083.8|14082.8|14072.9|14071.9|139
1643133260000|2022-01-25 17:54:20|14081.3|14080.3|14080.6|14079.6|14087.4|14086.4|14079.5|14078.5|215
1643133270000|2022-01-25 17:54:30|14080.5|14079.5|14076|14075|14080.8|14079.8|14073.1|14072.1|97
1643133280000|2022-01-25 17:54:40|14075.9|14074.9|14070.5|14069.5|14076.3|14075.3|14069.6|14068.6|131
1643133290000|2022-01-25 17:54:50|14070.8|14069.8|14073.4|14072.4|14075.3|14074.3|14069.9|14068.9|113
1643133300000|2022-01-25 17:55:00|14073.5|14072.5|14070.4|14069.4|14074.6|14073.6|14068.9|14067.9|65
1643133310000|2022-01-25 17:55:10|14070.5|14069.5|14063.3|14062.3|14074.3|14073.3|14061|14060|314
1643133320000|2022-01-25 17:55:20|14063.1|14062.1|14065.8|14064.8|14067.8|14066.8|14061.3|14060.3|101
1643133330000|2022-01-25 17:55:30|14067|14066|14060.5|14059.5|14069.5|14068.5|14059.8|14058.8|209
1643133340000|2022-01-25 17:55:40|14060.3|14059.3|14057.6|14056.6|14062|14061|14057.5|14056.5|160
1643133350000|2022-01-25 17:55:50|14057.9|14056.9|14057.5|14056.5|14062.6|14061.6|14055.8|14054.8|147
1643133360000|2022-01-25 17:56:00|14058.1|14057.1|14058.5|14057.5|14060|14059|14054|14053|182
1643133370000|2022-01-25 17:56:10|14058.3|14057.3|14059.8|14058.8|14061.3|14060.3|14055.6|14054.6|138
1643133380000|2022-01-25 17:56:20|14059.9|14058.9|14056.8|14055.8|14063.5|14062.5|14055.9|14054.9|285
1643133390000|2022-01-25 17:56:30|14056.6|14055.6|14051.5|14050.5|14056.8|14055.8|14050.1|14049.1|293
1643133400000|2022-01-25 17:56:40|14051.4|14050.4|14052.4|14051.4|14053.6|14052.6|14048.6|14047.6|164
1643133410000|2022-01-25 17:56:50|14053.4|14052.4|14060.4|14059.4|14061.4|14060.4|14052.6|14051.6|159
1643133420000|2022-01-25 17:57:00|14059.5|14058.5|14067.1|14066.1|14070|14069|14059.3|14058.3|350
1643133430000|2022-01-25 17:57:10|14066.6|14065.6|14068.5|14067.5|14069.1|14068.1|14063.6|14062.6|133
1643133440000|2022-01-25 17:57:20|14068.4|14067.4|14072.6|14071.6|14073.6|14072.6|14063.5|14062.5|193
1643133450000|2022-01-25 17:57:30|14072.8|14071.8|14072.1|14071.1|14074.9|14073.9|14070.5|14069.5|192
1643133460000|2022-01-25 17:57:40|14072|14071|14075.1|14074.1|14076.9|14075.9|14070.5|14069.5|144
1643133470000|2022-01-25 17:57:50|14075.3|14074.3|14078.8|14077.8|14080|14079|14071.4|14070.4|161
1643133480000|2022-01-25 17:58:00|14079.1|14078.1|14083|14082|14085|14084|14078|14077|209
1643133490000|2022-01-25 17:58:10|14083.1|14082.1|14086|14085|14088.3|14087.3|14082.6|14081.6|209
1643133500000|2022-01-25 17:58:20|14085.8|14084.8|14088|14087|14088.6|14087.6|14084.6|14083.6|131
1643133510000|2022-01-25 17:58:30|14087.9|14086.9|14086|14085|14088.6|14087.6|14084.8|14083.8|97
1643133520000|2022-01-25 17:58:40|14085.9|14084.9|14080.9|14079.9|14086.4|14085.4|14080.3|14079.3|137
1643133530000|2022-01-25 17:58:50|14081|14080|14068.1|14067.1|14081.4|14080.4|14065.3|14064.3|239
1643133540000|2022-01-25 17:59:00|14068.3|14067.3|14077.1|14076.1|14078|14077|14062.9|14061.9|152
1643133550000|2022-01-25 17:59:10|14077.4|14076.4|14080.5|14079.5|14081.5|14080.5|14072.6|14071.6|234
1643133560000|2022-01-25 17:59:20|14080.4|14079.4|14079.9|14078.9|14082.6|14081.6|14078.5|14077.5|68
1643133570000|2022-01-25 17:59:30|14080|14079|14090.4|14089.4|14092.1|14091.1|14079.4|14078.4|196
1643133580000|2022-01-25 17:59:40|14091|14090|14093|14092|14097.8|14096.8|14090.1|14089.1|258
1643133590000|2022-01-25 17:59:50|14093.5|14092.5|14109.3|14108.3|14111.3|14110.3|14093.4|14092.4|438
1643133600000|2022-01-25 18:00:00|14110|14109|14101.5|14100.5|14110.5|14109.5|14099.9|14098.9|201
1643133610000|2022-01-25 18:00:10|14101.4|14100.4|14087.9|14086.9|14102.3|14101.3|14085.9|14084.9|319
1643133620000|2022-01-25 18:00:20|14088.1|14087.1|14091.9|14090.9|14095|14094|14088.1|14087.1|121
1643133630000|2022-01-25 18:00:30|14092.3|14091.3|14089|14088|14094.5|14093.5|14087.6|14086.6|170
1643133640000|2022-01-25 18:00:40|14088.9|14087.9|14090.4|14089.4|14093|14092|14086.8|14085.8|185
1643133650000|2022-01-25 18:00:50|14090.5|14089.5|14091.4|14090.4|14095.9|14094.9|14088.1|14087.1|149
1643133660000|2022-01-25 18:01:00|14090.5|14089.5|14094.3|14093.3|14095.8|14094.8|14087.9|14086.9|207
1643133670000|2022-01-25 18:01:10|14094.4|14093.4|14095.4|14094.4|14100.8|14099.8|14094|14093|367
1643133680000|2022-01-25 18:01:20|14095.5|14094.5|14092.5|14091.5|14096.3|14095.3|14092|14091|102
1643133690000|2022-01-25 18:01:30|14092.4|14091.4|14092.5|14091.5|14095.6|14094.6|14086.6|14085.6|315
1643133700000|2022-01-25 18:01:40|14092|14091|14090|14089|14093.8|14092.8|14086|14085|119
1643133710000|2022-01-25 18:01:50|14090.1|14089.1|14080.8|14079.8|14092.5|14091.5|14079.3|14078.3|201
1643133720000|2022-01-25 18:02:00|14082.4|14081.4|14071|14070|14084.8|14083.8|14068.4|14067.4|263
1643133730000|2022-01-25 18:02:10|14070.9|14069.9|14073.8|14072.8|14078.9|14077.9|14065.6|14064.6|207
1643133740000|2022-01-25 18:02:20|14073.3|14072.3|14071.3|14070.3|14076.3|14075.3|14070.3|14069.3|158
1643133750000|2022-01-25 18:02:30|14071.1|14070.1|14069.6|14068.6|14071.3|14070.3|14066.1|14065.1|122
1643133760000|2022-01-25 18:02:40|14070.6|14069.6|14072|14071|14073.8|14072.8|14068.3|14067.3|128
1643133770000|2022-01-25 18:02:50|14071.3|14070.3|14077.1|14076.1|14083.3|14082.3|14069.3|14068.3|178
1643133780000|2022-01-25 18:03:00|14077.3|14076.3|14078|14077|14083.8|14082.8|14075.9|14074.9|135
1643133790000|2022-01-25 18:03:10|14077.9|14076.9|14067|14066|14080.3|14079.3|14067|14066|162
1643133800000|2022-01-25 18:03:20|14066.4|14065.4|14068.6|14067.6|14069.8|14068.8|14062.5|14061.5|219
1643133810000|2022-01-25 18:03:30|14069.9|14068.9|14085.5|14084.5|14085.5|14084.5|14069.9|14068.9|164
1643133820000|2022-01-25 18:03:40|14084.3|14083.3|14080.4|14079.4|14089.1|14088.1|14079.8|14078.8|232
1643133830000|2022-01-25 18:03:50|14080|14079|14072.3|14071.3|14080|14079|14068.5|14067.5|164
1643133840000|2022-01-25 18:04:00|14072.1|14071.1|14079.8|14078.8|14081.5|14080.5|14071.8|14070.8|143
1643133850000|2022-01-25 18:04:10|14079.6|14078.6|14072|14071|14082|14081|14071.4|14070.4|109
1643133860000|2022-01-25 18:04:20|14072.1|14071.1|14080.3|14079.3|14082.8|14081.8|14070.6|14069.6|117
1643133870000|2022-01-25 18:04:30|14080.8|14079.8|14082.1|14081.1|14082.9|14081.9|14079|14078|77
1643133880000|2022-01-25 18:04:40|14085|14084|14089|14088|14090.4|14089.4|14084.4|14083.4|152
1643133890000|2022-01-25 18:04:50|14089.5|14088.5|14081.8|14080.8|14094.3|14093.3|14079.4|14078.4|147
1643133900000|2022-01-25 18:05:00|14083.3|14082.3|14086.3|14085.3|14093.5|14092.5|14081.8|14080.8|154
1643133910000|2022-01-25 18:05:10|14086.1|14085.1|14086.5|14085.5|14089|14088|14081.1|14080.1|166
1643133920000|2022-01-25 18:05:20|14086.6|14085.6|14075.3|14074.3|14086.6|14085.6|14068.5|14067.5|209
1643133930000|2022-01-25 18:05:30|14075|14074|14078.8|14077.8|14079.3|14078.3|14072.3|14071.3|125
1643133940000|2022-01-25 18:05:40|14078.6|14077.6|14075.5|14074.5|14078.8|14077.8|14073.1|14072.1|69
1643133950000|2022-01-25 18:05:50|14074|14073|14078.5|14077.5|14082.5|14081.5|14071.5|14070.5|214
1643133960000|2022-01-25 18:06:00|14078.4|14077.4|14087.5|14086.5|14089.6|14088.6|14074|14073|226
1643133970000|2022-01-25 18:06:10|14088.1|14087.1|14073.9|14072.9|14089|14088|14071.1|14070.1|161
1643133980000|2022-01-25 18:06:20|14073.1|14072.1|14075.9|14074.9|14078.4|14077.4|14073|14072|98
1643133990000|2022-01-25 18:06:30|14075.8|14074.8|14079.5|14078.5|14085.3|14084.3|14075.6|14074.6|70
1643134000000|2022-01-25 18:06:40|14079.4|14078.4|14092.3|14091.3|14094.3|14093.3|14078.5|14077.5|142
1643134010000|2022-01-25 18:06:50|14092.1|14091.1|14090.8|14089.8|14097.4|14096.4|14088.9|14087.9|166
1643134020000|2022-01-25 18:07:00|14089.9|14088.9|14093|14092|14100.3|14099.3|14089.1|14088.1|231
1643134030000|2022-01-25 18:07:10|14092.8|14091.8|14086|14085|14093.1|14092.1|14086|14085|138
1643134040000|2022-01-25 18:07:20|14086.3|14085.3|14067.8|14066.8|14086.9|14085.9|14065|14064|388
1643134050000|2022-01-25 18:07:30|14067.5|14066.5|14060.8|14059.8|14069|14068|14058.1|14057.1|251
1643134060000|2022-01-25 18:07:40|14060.3|14059.3|14067|14066|14068.5|14067.5|14058.1|14057.1|158
1643134070000|2022-01-25 18:07:50|14067.3|14066.3|14071.9|14070.9|14073.1|14072.1|14063.3|14062.3|138
1643134080000|2022-01-25 18:08:00|14072.4|14071.4|14074.6|14073.6|14083.6|14082.6|14069.4|14068.4|232
1643134090000|2022-01-25 18:08:10|14074.5|14073.5|14072.3|14071.3|14075.8|14074.8|14069|14068|112
1643134100000|2022-01-25 18:08:20|14072.6|14071.6|14068.4|14067.4|14073.9|14072.9|14068.4|14067.4|80
1643134110000|2022-01-25 18:08:30|14069|14068|14071.1|14070.1|14071.4|14070.4|14064.9|14063.9|101
1643134120000|2022-01-25 18:08:40|14071|14070|14077.5|14076.5|14079.1|14078.1|14070.9|14069.9|134
1643134130000|2022-01-25 18:08:50|14078.5|14077.5|14074.1|14073.1|14079|14078|14068.8|14067.8|101
1643134140000|2022-01-25 18:09:00|14074.3|14073.3|14074.8|14073.8|14080.5|14079.5|14072.8|14071.8|129
1643134150000|2022-01-25 18:09:10|14074.9|14073.9|14076.9|14075.9|14078.3|14077.3|14074.4|14073.4|98
1643134160000|2022-01-25 18:09:20|14077|14076|14081.9|14080.9|14083.6|14082.6|14076.6|14075.6|142
1643134170000|2022-01-25 18:09:30|14082|14081|14095.1|14094.1|14096.4|14095.4|14078.6|14077.6|399
1643134180000|2022-01-25 18:09:40|14095.9|14094.9|14092.9|14091.9|14096.5|14095.5|14089.1|14088.1|168
1643134190000|2022-01-25 18:09:50|14092.1|14091.1|14088.8|14087.8|14092.3|14091.3|14082|14081|189
1643134200000|2022-01-25 18:10:00|14089.8|14088.8|14090.1|14089.1|14091.5|14090.5|14083.5|14082.5|126
1643134210000|2022-01-25 18:10:10|14090.3|14089.3|14084.6|14083.6|14091.9|14090.9|14083.1|14082.1|114
1643134220000|2022-01-25 18:10:20|14085.4|14084.4|14087.6|14086.6|14091|14090|14085|14084|106
1643134230000|2022-01-25 18:10:30|14087.9|14086.9|14090.8|14089.8|14091.3|14090.3|14085.3|14084.3|89
1643134240000|2022-01-25 18:10:40|14090.6|14089.6|14096.5|14095.5|14099|14098|14088.8|14087.8|261
1643134250000|2022-01-25 18:10:50|14096.6|14095.6|14103.5|14102.5|14105.5|14104.5|14096.6|14095.6|277
1643134260000|2022-01-25 18:11:00|14103.6|14102.6|14089|14088|14103.6|14102.6|14086.4|14085.4|223
1643134270000|2022-01-25 18:11:10|14088.9|14087.9|14084.5|14083.5|14089.9|14088.9|14083|14082|117
1643134280000|2022-01-25 18:11:20|14084.9|14083.9|14088|14087|14090.8|14089.8|14084.9|14083.9|81
1643134290000|2022-01-25 18:11:30|14087.8|14086.8|14089|14088|14090|14089|14083.8|14082.8|99
1643134300000|2022-01-25 18:11:40|14088.1|14087.1|14087.5|14086.5|14089.1|14088.1|14085.9|14084.9|74
1643134310000|2022-01-25 18:11:50|14087.8|14086.8|14086.9|14085.9|14091.1|14090.1|14083.1|14082.1|135
1643134320000|2022-01-25 18:12:00|14087|14086|14095.8|14094.8|14098.8|14097.8|14087|14086|191
1643134330000|2022-01-25 18:12:10|14096|14095|14104.6|14103.6|14105.9|14104.9|14094.1|14093.1|216
1643134340000|2022-01-25 18:12:20|14104.8|14103.8|14113.5|14112.5|14114.9|14113.9|14104.8|14103.8|258
1643134350000|2022-01-25 18:12:30|14113.8|14112.8|14112.9|14111.9|14118.1|14117.1|14111.5|14110.5|306
1643134360000|2022-01-25 18:12:40|14112.6|14111.6|14111.4|14110.4|14119.6|14118.6|14110.9|14109.9|268
1643134370000|2022-01-25 18:12:50|14110.9|14109.9|14106.4|14105.4|14113.1|14112.1|14104.8|14103.8|119
1643134380000|2022-01-25 18:13:00|14106.8|14105.8|14106.4|14105.4|14110.1|14109.1|14103.4|14102.4|182
1643134390000|2022-01-25 18:13:10|14106.5|14105.5|14108.9|14107.9|14111.4|14110.4|14106.5|14105.5|82
1643134400000|2022-01-25 18:13:20|14109|14108|14117.9|14116.9|14119|14118|14106.1|14105.1|221
1643134410000|2022-01-25 18:13:30|14118.1|14117.1|14118|14117|14122.3|14121.3|14115.5|14114.5|223
1643134420000|2022-01-25 18:13:40|14117.9|14116.9|14119.3|14118.3|14120.3|14119.3|14115.6|14114.6|158
1643134430000|2022-01-25 18:13:50|14119.4|14118.4|14120.8|14119.8|14122.3|14121.3|14116.6|14115.6|150
1643134440000|2022-01-25 18:14:00|14120.9|14119.9|14120|14119|14125.3|14124.3|14118.6|14117.6|212
1643134450000|2022-01-25 18:14:10|14120.1|14119.1|14122.3|14121.3|14123.5|14122.5|14116.9|14115.9|182
1643134460000|2022-01-25 18:14:20|14122|14121|14124.5|14123.5|14125.1|14124.1|14119.4|14118.4|204
1643134470000|2022-01-25 18:14:30|14124.8|14123.8|14122.5|14121.5|14124.8|14123.8|14120.9|14119.9|66
1643134480000|2022-01-25 18:14:40|14122.3|14121.3|14118.8|14117.8|14123.4|14122.4|14116.8|14115.8|146
1643134490000|2022-01-25 18:14:50|14119.3|14118.3|14117.4|14116.4|14120.8|14119.8|14111.9|14110.9|235
1643134500000|2022-01-25 18:15:00|14117.5|14116.5|14108.1|14107.1|14117.5|14116.5|14107.9|14106.9|137
1643134510000|2022-01-25 18:15:10|14107.6|14106.6|14115.9|14114.9|14116.8|14115.8|14105.3|14104.3|160
1643134520000|2022-01-25 18:15:20|14116.1|14115.1|14124.6|14123.6|14125.5|14124.5|14113|14112|130
1643134530000|2022-01-25 18:15:30|14125.1|14124.1|14130.9|14129.9|14131.4|14130.4|14124.4|14123.4|360
1643134540000|2022-01-25 18:15:40|14130.8|14129.8|14115.8|14114.8|14130.8|14129.8|14115.8|14114.8|138
1643134550000|2022-01-25 18:15:50|14115.6|14114.6|14116.3|14115.3|14118|14117|14111|14110|107
1643134560000|2022-01-25 18:16:00|14116.1|14115.1|14125.5|14124.5|14130.6|14129.6|14114.5|14113.5|191
1643134570000|2022-01-25 18:16:10|14125.6|14124.6|14126.4|14125.4|14127.8|14126.8|14123.8|14122.8|124
1643134580000|2022-01-25 18:16:20|14126.5|14125.5|14126|14125|14126.5|14125.5|14119.6|14118.6|104
1643134590000|2022-01-25 18:16:30|14126.4|14125.4|14129.4|14128.4|14130|14129|14125.3|14124.3|85
1643134600000|2022-01-25 18:16:40|14128.8|14127.8|14129.5|14128.5|14133.1|14132.1|14128.5|14127.5|154
1643134610000|2022-01-25 18:16:50|14129.4|14128.4|14127.6|14126.6|14132.5|14131.5|14125.5|14124.5|113
1643134620000|2022-01-25 18:17:00|14127.8|14126.8|14125|14124|14128.3|14127.3|14121.3|14120.3|111
1643134630000|2022-01-25 18:17:10|14125.1|14124.1|14135|14134|14137|14136|14124.8|14123.8|240
1643134640000|2022-01-25 18:17:20|14134.5|14133.5|14130.5|14129.5|14135.4|14134.4|14130.4|14129.4|129
1643134650000|2022-01-25 18:17:30|14130.4|14129.4|14132.1|14131.1|14133.3|14132.3|14128.5|14127.5|99
1643134660000|2022-01-25 18:17:40|14132.3|14131.3|14133.5|14132.5|14137|14136|14131.8|14130.8|93
1643134670000|2022-01-25 18:17:50|14133.8|14132.8|14130.3|14129.3|14134|14133|14128.6|14127.6|78
1643134680000|2022-01-25 18:18:00|14130.4|14129.4|14130.1|14129.1|14135.5|14134.5|14130|14129|97
1643134690000|2022-01-25 18:18:10|14130.3|14129.3|14129.9|14128.9|14132.5|14131.5|14126.9|14125.9|88
1643134700000|2022-01-25 18:18:20|14128.5|14127.5|14129.1|14128.1|14132|14131|14126.9|14125.9|76
1643134710000|2022-01-25 18:18:30|14129.3|14128.3|14130.3|14129.3|14133.1|14132.1|14128.3|14127.3|50
1643134720000|2022-01-25 18:18:40|14130.1|14129.1|14130|14129|14132|14131|14127.1|14126.1|36
1643134730000|2022-01-25 18:18:50|14128.6|14127.6|14129|14128|14130.9|14129.9|14126.1|14125.1|65
1643134740000|2022-01-25 18:19:00|14129.4|14128.4|14130.3|14129.3|14133.4|14132.4|14124.6|14123.6|147
1643134750000|2022-01-25 18:19:10|14130.4|14129.4|14136.6|14135.6|14136.6|14135.6|14128.8|14127.8|182
1643134760000|2022-01-25 18:19:20|14135.8|14134.8|14137.1|14136.1|14137.1|14136.1|14133.9|14132.9|84
1643134770000|2022-01-25 18:19:30|14136.8|14135.8|14146.4|14145.4|14146.4|14145.4|14136|14135|395
1643134780000|2022-01-25 18:19:40|14146.3|14145.3|14144.3|14143.3|14147|14146|14142.8|14141.8|102
1643134790000|2022-01-25 18:19:50|14144|14143|14138.8|14137.8|14146.5|14145.5|14137.5|14136.5|187
1643134800000|2022-01-25 18:20:00|14137.8|14136.8|14132.6|14131.6|14139.5|14138.5|14128|14127|229
1643134810000|2022-01-25 18:20:10|14132.8|14131.8|14135.9|14134.9|14138|14137|14132.8|14131.8|78
1643134820000|2022-01-25 18:20:20|14135.8|14134.8|14130.3|14129.3|14140.4|14139.4|14130.3|14129.3|57
1643134830000|2022-01-25 18:20:30|14130.1|14129.1|14128.1|14127.1|14134.5|14133.5|14126.6|14125.6|201
1643134840000|2022-01-25 18:20:40|14128|14127|14123.4|14122.4|14128|14127|14120|14119|288
1643134850000|2022-01-25 18:20:50|14123.8|14122.8|14118.5|14117.5|14127|14126|14118.3|14117.3|123
1643134860000|2022-01-25 18:21:00|14119.1|14118.1|14129.3|14128.3|14129.9|14128.9|14119.1|14118.1|97
1643134870000|2022-01-25 18:21:10|14128.9|14127.9|14125.3|14124.3|14130.9|14129.9|14120.1|14119.1|142
1643134880000|2022-01-25 18:21:20|14125|14124|14124.8|14123.8|14126.9|14125.9|14122.3|14121.3|77
1643134890000|2022-01-25 18:21:30|14124.5|14123.5|14134.1|14133.1|14134.1|14133.1|14124.5|14123.5|237
1643134900000|2022-01-25 18:21:40|14134.3|14133.3|14127.6|14126.6|14137.3|14136.3|14126.3|14125.3|105
1643134910000|2022-01-25 18:21:50|14127.3|14126.3|14127.5|14126.5|14129.1|14128.1|14125.1|14124.1|76
1643134920000|2022-01-25 18:22:00|14127|14126|14140|14139|14140.1|14139.1|14126.3|14125.3|168
1643134930000|2022-01-25 18:22:10|14139.9|14138.9|14129.3|14128.3|14140.5|14139.5|14128.6|14127.6|168
1643134940000|2022-01-25 18:22:20|14128.8|14127.8|14132.8|14131.8|14132.8|14131.8|14128.4|14127.4|89
1643134950000|2022-01-25 18:22:30|14132.9|14131.9|14130.4|14129.4|14135.5|14134.5|14129.3|14128.3|39
1643134960000|2022-01-25 18:22:40|14130.6|14129.6|14126|14125|14130.8|14129.8|14123.4|14122.4|112
1643134970000|2022-01-25 18:22:50|14126.1|14125.1|14130.6|14129.6|14132.3|14131.3|14125.4|14124.4|76
1643134980000|2022-01-25 18:23:00|14130.5|14129.5|14134.1|14133.1|14138.6|14137.6|14129.9|14128.9|105
1643134990000|2022-01-25 18:23:10|14134|14133|14126.1|14125.1|14137.6|14136.6|14126.1|14125.1|70
1643135000000|2022-01-25 18:23:20|14125.8|14124.8|14127.8|14126.8|14128.9|14127.9|14124.5|14123.5|73
1643135010000|2022-01-25 18:23:30|14127.9|14126.9|14129.6|14128.6|14136.3|14135.3|14127.9|14126.9|122
1643135020000|2022-01-25 18:23:40|14129.8|14128.8|14126.5|14125.5|14130.3|14129.3|14125|14124|104
1643135030000|2022-01-25 18:23:50|14126.4|14125.4|14122.4|14121.4|14126.4|14125.4|14118|14117|134
1643135040000|2022-01-25 18:24:00|14123.3|14122.3|14133.8|14132.8|14137|14136|14121.4|14120.4|136
1643135050000|2022-01-25 18:24:10|14133.9|14132.9|14130.5|14129.5|14137.5|14136.5|14129|14128|115
1643135060000|2022-01-25 18:24:20|14129.9|14128.9|14133.4|14132.4|14133.9|14132.9|14128.6|14127.6|83
1643135070000|2022-01-25 18:24:30|14133.3|14132.3|14133.6|14132.6|14137.9|14136.9|14133.3|14132.3|90
1643135080000|2022-01-25 18:24:40|14133.8|14132.8|14130.1|14129.1|14134.5|14133.5|14127.3|14126.3|135
1643135090000|2022-01-25 18:24:50|14130.3|14129.3|14127.9|14126.9|14130.5|14129.5|14125.1|14124.1|98
1643135100000|2022-01-25 18:25:00|14127.5|14126.5|14117.5|14116.5|14127.5|14126.5|14112.9|14111.9|335
1643135110000|2022-01-25 18:25:10|14116.9|14115.9|14127.1|14126.1|14131.1|14130.1|14116.8|14115.8|133
1643135120000|2022-01-25 18:25:20|14126.9|14125.9|14140.5|14139.5|14143|14142|14126.9|14125.9|291
1643135130000|2022-01-25 18:25:30|14141.4|14140.4|14153.5|14152.5|14153.6|14152.6|14141.4|14140.4|342
1643135140000|2022-01-25 18:25:40|14153.4|14152.4|14149.4|14148.4|14157.8|14156.8|14148.6|14147.6|275
1643135150000|2022-01-25 18:25:50|14149|14148|14155.6|14154.6|14158.3|14157.3|14149|14148|166
1643135160000|2022-01-25 18:26:00|14155.5|14154.5|14148.3|14147.3|14155.5|14154.5|14146.9|14145.9|215
1643135170000|2022-01-25 18:26:10|14148.5|14147.5|14152.4|14151.4|14153.9|14152.9|14146.4|14145.4|147
1643135180000|2022-01-25 18:26:20|14152.3|14151.3|14149.6|14148.6|14154.1|14153.1|14148.4|14147.4|158
1643135190000|2022-01-25 18:26:30|14149.8|14148.8|14149.6|14148.6|14151.1|14150.1|14148.5|14147.5|62
1643135200000|2022-01-25 18:26:40|14148.4|14147.4|14146.1|14145.1|14149|14148|14144.4|14143.4|166
1643135210000|2022-01-25 18:26:50|14146.4|14145.4|14164.9|14163.9|14166.1|14165.1|14146.1|14145.1|470
1643135220000|2022-01-25 18:27:00|14165.8|14164.8|14178.3|14177.3|14179.3|14178.3|14165.8|14164.8|542
1643135230000|2022-01-25 18:27:10|14177|14176|14173.6|14172.6|14179.1|14178.1|14173|14172|213
1643135240000|2022-01-25 18:27:20|14173.8|14172.8|14177.8|14176.8|14181.6|14180.6|14171.3|14170.3|211
1643135250000|2022-01-25 18:27:30|14177.9|14176.9|14179.5|14178.5|14181.5|14180.5|14177.9|14176.9|146
1643135260000|2022-01-25 18:27:40|14179.9|14178.9|14174.3|14173.3|14181.5|14180.5|14174.3|14173.3|208
1643135270000|2022-01-25 18:27:50|14174.1|14173.1|14176.5|14175.5|14176.8|14175.8|14173.6|14172.6|81
1643135280000|2022-01-25 18:28:00|14176|14175|14171.9|14170.9|14177|14176|14167.5|14166.5|213
1643135290000|2022-01-25 18:28:10|14171.6|14170.6|14175.5|14174.5|14177.6|14176.6|14171.4|14170.4|139
1643135300000|2022-01-25 18:28:20|14175.1|14174.1|14177.9|14176.9|14179.5|14178.5|14174.5|14173.5|113
1643135310000|2022-01-25 18:28:30|14178|14177|14187.3|14186.3|14187.6|14186.6|14177.4|14176.4|312
1643135320000|2022-01-25 18:28:40|14187.8|14186.8|14186.6|14185.6|14189.3|14188.3|14184.4|14183.4|200
1643135330000|2022-01-25 18:28:50|14186.8|14185.8|14192.5|14191.5|14193.8|14192.8|14185.1|14184.1|252
1643135340000|2022-01-25 18:29:00|14192.4|14191.4|14186.4|14185.4|14192.4|14191.4|14186.4|14185.4|172
1643135350000|2022-01-25 18:29:10|14187.3|14186.3|14189.3|14188.3|14196.1|14195.1|14185.4|14184.4|274
1643135360000|2022-01-25 18:29:20|14189.4|14188.4|14187.3|14186.3|14190.4|14189.4|14184.5|14183.5|213
1643135370000|2022-01-25 18:29:30|14186.8|14185.8|14187.3|14186.3|14188.4|14187.4|14186.3|14185.3|98
1643135380000|2022-01-25 18:29:40|14186.5|14185.5|14189.9|14188.9|14193.5|14192.5|14185.9|14184.9|168
1643135390000|2022-01-25 18:29:50|14189.6|14188.6|14188.5|14187.5|14193.4|14192.4|14188.1|14187.1|127
1643135400000|2022-01-25 18:30:00|14187.6|14186.6|14179.4|14178.4|14189.1|14188.1|14179.4|14178.4|183
1643135410000|2022-01-25 18:30:10|14179.9|14178.9|14177|14176|14184.3|14183.3|14177|14176|167
1643135420000|2022-01-25 18:30:20|14179|14178|14177.8|14176.8|14181.6|14180.6|14177.1|14176.1|161
1643135430000|2022-01-25 18:30:30|14178|14177|14179.1|14178.1|14181.1|14180.1|14177.8|14176.8|114
1643135440000|2022-01-25 18:30:40|14178.4|14177.4|14178|14177|14179.6|14178.6|14176.6|14175.6|90
1643135450000|2022-01-25 18:30:50|14178.1|14177.1|14180.8|14179.8|14186.5|14185.5|14177.6|14176.6|190
1643135460000|2022-01-25 18:31:00|14181.3|14180.3|14180.9|14179.9|14185.5|14184.5|14177.5|14176.5|101
1643135470000|2022-01-25 18:31:10|14180.3|14179.3|14179.9|14178.9|14183|14182|14178.8|14177.8|101
1643135480000|2022-01-25 18:31:20|14180.4|14179.4|14189.8|14188.8|14189.8|14188.8|14180.3|14179.3|141
1643135490000|2022-01-25 18:31:30|14190.5|14189.5|14194.8|14193.8|14195.3|14194.3|14190.5|14189.5|261
1643135500000|2022-01-25 18:31:40|14194.9|14193.9|14202.1|14201.1|14202.8|14201.8|14193.3|14192.3|295
1643135510000|2022-01-25 18:31:50|14201.5|14200.5|14194.9|14193.9|14202|14201|14194.4|14193.4|168
1643135520000|2022-01-25 18:32:00|14195.3|14194.3|14199.9|14198.9|14201.4|14200.4|14193.6|14192.6|176
1643135530000|2022-01-25 18:32:10|14199.8|14198.8|14197.9|14196.9|14201|14200|14197.1|14196.1|120
1643135540000|2022-01-25 18:32:20|14198.5|14197.5|14210.4|14209.4|14210.8|14209.8|14197.9|14196.9|318
1643135550000|2022-01-25 18:32:30|14210.8|14209.8|14206.4|14205.4|14211.8|14210.8|14206.4|14205.4|182
1643135560000|2022-01-25 18:32:40|14206.1|14205.1|14209.6|14208.6|14212.4|14211.4|14206.1|14205.1|158
1643135570000|2022-01-25 18:32:50|14209.8|14208.8|14207.6|14206.6|14211.6|14210.6|14206.3|14205.3|156
1643135580000|2022-01-25 18:33:00|14206.5|14205.5|14209.8|14208.8|14210.8|14209.8|14205.5|14204.5|213
1643135590000|2022-01-25 18:33:10|14209.6|14208.6|14219.9|14218.9|14221.8|14220.8|14207.8|14206.8|757
1643135600000|2022-01-25 18:33:20|14219.3|14218.3|14213.3|14212.3|14222.8|14221.8|14212.4|14211.4|338
1643135610000|2022-01-25 18:33:30|14213.1|14212.1|14209.8|14208.8|14214.5|14213.5|14207.4|14206.4|251
1643135620000|2022-01-25 18:33:40|14209.9|14208.9|14205.4|14204.4|14211.1|14210.1|14203.9|14202.9|194
1643135630000|2022-01-25 18:33:50|14205.3|14204.3|14208.3|14207.3|14208.3|14207.3|14204.3|14203.3|111
1643135640000|2022-01-25 18:34:00|14208.5|14207.5|14204.5|14203.5|14214.6|14213.6|14202.5|14201.5|278
1643135650000|2022-01-25 18:34:10|14204.8|14203.8|14203.1|14202.1|14205.5|14204.5|14201.9|14200.9|119
1643135660000|2022-01-25 18:34:20|14203|14202|14201.1|14200.1|14207.4|14206.4|14200.6|14199.6|147
1643135670000|2022-01-25 18:34:30|14201.3|14200.3|14203.9|14202.9|14205.5|14204.5|14200.9|14199.9|113
1643135680000|2022-01-25 18:34:40|14204|14203|14205.4|14204.4|14206.3|14205.3|14201.8|14200.8|85
1643135690000|2022-01-25 18:34:50|14205.5|14204.5|14212.5|14211.5|14212.9|14211.9|14205|14204|175
1643135700000|2022-01-25 18:35:00|14213.5|14212.5|14222.8|14221.8|14224.5|14223.5|14213|14212|311
1643135710000|2022-01-25 18:35:10|14222.9|14221.9|14210|14209|14223.1|14222.1|14209.8|14208.8|200
1643135720000|2022-01-25 18:35:20|14210.9|14209.9|14203.5|14202.5|14210.9|14209.9|14199.8|14198.8|187
1643135730000|2022-01-25 18:35:30|14203.6|14202.6|14198.6|14197.6|14206.5|14205.5|14197.8|14196.8|195
1643135740000|2022-01-25 18:35:40|14199|14198|14197.6|14196.6|14199.5|14198.5|14196|14195|188
1643135750000|2022-01-25 18:35:50|14197.4|14196.4|14195.6|14194.6|14198.1|14197.1|14191.8|14190.8|264
1643135760000|2022-01-25 18:36:00|14195.5|14194.5|14188.6|14187.6|14195.5|14194.5|14186.9|14185.9|187
1643135770000|2022-01-25 18:36:10|14188.8|14187.8|14187.9|14186.9|14191.5|14190.5|14182.8|14181.8|218
1643135780000|2022-01-25 18:36:20|14187.3|14186.3|14191.6|14190.6|14192.5|14191.5|14184.5|14183.5|126
1643135790000|2022-01-25 18:36:30|14191.5|14190.5|14193.6|14192.6|14196.1|14195.1|14189.9|14188.9|90
1643135800000|2022-01-25 18:36:40|14193.5|14192.5|14190.4|14189.4|14194|14193|14185.6|14184.6|123
1643135810000|2022-01-25 18:36:50|14190.9|14189.9|14196.5|14195.5|14196.5|14195.5|14190|14189|73
1643135820000|2022-01-25 18:37:00|14196.6|14195.6|14196.5|14195.5|14202.6|14201.6|14195.6|14194.6|287
1643135830000|2022-01-25 18:37:10|14196.6|14195.6|14194.9|14193.9|14200.4|14199.4|14194|14193|176
1643135840000|2022-01-25 18:37:20|14194.8|14193.8|14183.9|14182.9|14194.8|14193.8|14183.6|14182.6|109
1643135850000|2022-01-25 18:37:30|14183.8|14182.8|14187.6|14186.6|14189.1|14188.1|14182.4|14181.4|124
1643135860000|2022-01-25 18:37:40|14187.5|14186.5|14192.8|14191.8|14193.3|14192.3|14187.5|14186.5|78
1643135870000|2022-01-25 18:37:50|14192.6|14191.6|14195.4|14194.4|14196.6|14195.6|14190.5|14189.5|69
1643135880000|2022-01-25 18:38:00|14195.5|14194.5|14194.5|14193.5|14199.4|14198.4|14194.4|14193.4|84
1643135890000|2022-01-25 18:38:10|14194.4|14193.4|14195.5|14194.5|14197.1|14196.1|14192|14191|104
1643135900000|2022-01-25 18:38:20|14195.6|14194.6|14192.6|14191.6|14195.8|14194.8|14192|14191|57
1643135910000|2022-01-25 18:38:30|14192.8|14191.8|14192.9|14191.9|14194.5|14193.5|14190.4|14189.4|124
1643135920000|2022-01-25 18:38:40|14193.8|14192.8|14196.1|14195.1|14199|14198|14193.5|14192.5|111
1643135930000|2022-01-25 18:38:50|14195.8|14194.8|14209.3|14208.3|14211.1|14210.1|14195.4|14194.4|355
1643135940000|2022-01-25 18:39:00|14209.6|14208.6|14204|14203|14209.6|14208.6|14202.8|14201.8|136
1643135950000|2022-01-25 18:39:10|14204.1|14203.1|14202.6|14201.6|14207.5|14206.5|14199.6|14198.6|102
1643135960000|2022-01-25 18:39:20|14202.8|14201.8|14214|14213|14216.1|14215.1|14201.8|14200.8|189
1643135970000|2022-01-25 18:39:30|14212.3|14211.3|14215|14214|14215|14214|14210|14209|175
1643135980000|2022-01-25 18:39:40|14214.9|14213.9|14212.6|14211.6|14214.9|14213.9|14208.5|14207.5|99
1643135990000|2022-01-25 18:39:50|14213.4|14212.4|14218.8|14217.8|14220.4|14219.4|14209.6|14208.6|174
1643136000000|2022-01-25 18:40:00|14218.9|14217.9|14212.8|14211.8|14223.5|14222.5|14211.4|14210.4|247
1643136010000|2022-01-25 18:40:10|14212.6|14211.6|14208.5|14207.5|14215.9|14214.9|14204.4|14203.4|213
1643136020000|2022-01-25 18:40:20|14208.9|14207.9|14207.4|14206.4|14210.9|14209.9|14206.6|14205.6|63
1643136030000|2022-01-25 18:40:30|14206.5|14205.5|14200.9|14199.9|14208.4|14207.4|14200.9|14199.9|139
1643136040000|2022-01-25 18:40:40|14200.1|14199.1|14204.9|14203.9|14206.3|14205.3|14200.1|14199.1|94
1643136050000|2022-01-25 18:40:50|14205.1|14204.1|14212|14211|14213.3|14212.3|14204.6|14203.6|131
1643136060000|2022-01-25 18:41:00|14212.1|14211.1|14209.4|14208.4|14220.6|14219.6|14208.9|14207.9|399
1643136070000|2022-01-25 18:41:10|14207.1|14206.1|14196.1|14195.1|14207.1|14206.1|14190.6|14189.6|339
1643136080000|2022-01-25 18:41:20|14195.6|14194.6|14202|14201|14202.9|14201.9|14193.6|14192.6|111
1643136090000|2022-01-25 18:41:30|14202.1|14201.1|14204.8|14203.8|14204.9|14203.9|14200|14199|69
1643136100000|2022-01-25 18:41:40|14204.9|14203.9|14203|14202|14205|14204|14199.5|14198.5|107
1643136110000|2022-01-25 18:41:50|14203.4|14202.4|14205.3|14204.3|14207.9|14206.9|14202.5|14201.5|88
1643136120000|2022-01-25 18:42:00|14205.8|14204.8|14210|14209|14210.8|14209.8|14203.1|14202.1|224
1643136130000|2022-01-25 18:42:10|14210.1|14209.1|14209.3|14208.3|14213.5|14212.5|14207.8|14206.8|101
1643136140000|2022-01-25 18:42:20|14209.4|14208.4|14215.1|14214.1|14216.4|14215.4|14208.6|14207.6|66
1643136150000|2022-01-25 18:42:30|14215.3|14214.3|14212|14211|14215.6|14214.6|14211.6|14210.6|126
1643136160000|2022-01-25 18:42:40|14211.8|14210.8|14212.3|14211.3|14215.1|14214.1|14210.8|14209.8|100
1643136170000|2022-01-25 18:42:50|14212.4|14211.4|14209.5|14208.5|14215.8|14214.8|14209.3|14208.3|145
1643136180000|2022-01-25 18:43:00|14209.6|14208.6|14212.4|14211.4|14215.5|14214.5|14209.6|14208.6|107
1643136190000|2022-01-25 18:43:10|14212.3|14211.3|14216|14215|14219.9|14218.9|14212|14211|189
1643136200000|2022-01-25 18:43:20|14217|14216|14214|14213|14217.5|14216.5|14211.4|14210.4|86
1643136210000|2022-01-25 18:43:30|14213.9|14212.9|14212.5|14211.5|14214.4|14213.4|14210.4|14209.4|123
1643136220000|2022-01-25 18:43:40|14212.6|14211.6|14218.6|14217.6|14219.6|14218.6|14207.6|14206.6|161
1643136230000|2022-01-25 18:43:50|14218.1|14217.1|14216.3|14215.3|14220|14219|14215|14214|77
1643136240000|2022-01-25 18:44:00|14215|14214|14204|14203|14215.9|14214.9|14204|14203|181
1643136250000|2022-01-25 18:44:10|14203.9|14202.9|14207.8|14206.8|14208.5|14207.5|14199.9|14198.9|145
1643136260000|2022-01-25 18:44:20|14207.6|14206.6|14208.6|14207.6|14211.5|14210.5|14203.3|14202.3|97
1643136270000|2022-01-25 18:44:30|14208.8|14207.8|14209.6|14208.6|14213.3|14212.3|14207.6|14206.6|62
1643136280000|2022-01-25 18:44:40|14209.5|14208.5|14206.9|14205.9|14210.8|14209.8|14204.9|14203.9|96
1643136290000|2022-01-25 18:44:50|14206.8|14205.8|14206.9|14205.9|14210.4|14209.4|14205.3|14204.3|52
1643136300000|2022-01-25 18:45:00|14207|14206|14230.4|14229.4|14231.1|14230.1|14206.5|14205.5|494
1643136310000|2022-01-25 18:45:10|14230.3|14229.3|14227.9|14226.9|14236.9|14235.9|14225.9|14224.9|421
1643136320000|2022-01-25 18:45:20|14227.8|14226.8|14222.5|14221.5|14227.8|14226.8|14219.1|14218.1|208
1643136330000|2022-01-25 18:45:30|14222.8|14221.8|14224.1|14223.1|14225.9|14224.9|14222.5|14221.5|124
1643136340000|2022-01-25 18:45:40|14224|14223|14221.5|14220.5|14229.5|14228.5|14220.9|14219.9|145
1643136350000|2022-01-25 18:45:50|14221.1|14220.1|14218.4|14217.4|14221.6|14220.6|14214.1|14213.1|163
1643136360000|2022-01-25 18:46:00|14218.3|14217.3|14216.9|14215.9|14219.9|14218.9|14212.4|14211.4|147
1643136370000|2022-01-25 18:46:10|14216.8|14215.8|14205.9|14204.9|14218.5|14217.5|14205.3|14204.3|179
1643136380000|2022-01-25 18:46:20|14206.3|14205.3|14198.4|14197.4|14206.6|14205.6|14192.5|14191.5|451
1643136390000|2022-01-25 18:46:30|14198.8|14197.8|14197.4|14196.4|14201.4|14200.4|14195.4|14194.4|203
1643136400000|2022-01-25 18:46:40|14197.5|14196.5|14207.3|14206.3|14208.3|14207.3|14196.4|14195.4|122
1643136410000|2022-01-25 18:46:50|14207.9|14206.9|14204|14203|14207.9|14206.9|14195.9|14194.9|177
1643136420000|2022-01-25 18:47:00|14203.8|14202.8|14213.8|14212.8|14214.4|14213.4|14203.8|14202.8|215
1643136430000|2022-01-25 18:47:10|14212.6|14211.6|14215.9|14214.9|14217.1|14216.1|14212|14211|166
1643136440000|2022-01-25 18:47:20|14215.3|14214.3|14211.1|14210.1|14216.9|14215.9|14211|14210|72
1643136450000|2022-01-25 18:47:30|14211|14210|14215|14214|14217.4|14216.4|14210.8|14209.8|123
1643136460000|2022-01-25 18:47:40|14215.3|14214.3|14220.5|14219.5|14224.3|14223.3|14213.1|14212.1|234
1643136470000|2022-01-25 18:47:50|14221.3|14220.3|14217.6|14216.6|14222.9|14221.9|14217.6|14216.6|145
1643136480000|2022-01-25 18:48:00|14217.5|14216.5|14230.8|14229.8|14231.1|14230.1|14215.5|14214.5|176
1643136490000|2022-01-25 18:48:10|14231.1|14230.1|14228.9|14227.9|14233.4|14232.4|14227.8|14226.8|178
1643136500000|2022-01-25 18:48:20|14228.6|14227.6|14230.4|14229.4|14231.9|14230.9|14228.3|14227.3|78
1643136510000|2022-01-25 18:48:30|14230.5|14229.5|14229.6|14228.6|14234|14233|14228.8|14227.8|414
1643136520000|2022-01-25 18:48:40|14229.4|14228.4|14228.9|14227.9|14229.5|14228.5|14226.6|14225.6|64
1643136530000|2022-01-25 18:48:50|14229.3|14228.3|14233.1|14232.1|14233.5|14232.5|14227.1|14226.1|136
1643136540000|2022-01-25 18:49:00|14233|14232|14243|14242|14243.1|14242.1|14232.9|14231.9|375
1643136550000|2022-01-25 18:49:10|14243.5|14242.5|14243.3|14242.3|14243.6|14242.6|14239.3|14238.3|185
1643136560000|2022-01-25 18:49:20|14242.9|14241.9|14244.1|14243.1|14244.4|14243.4|14241.3|14240.3|135
1643136570000|2022-01-25 18:49:30|14244.3|14243.3|14249.9|14248.9|14250.3|14249.3|14242.3|14241.3|253
1643136580000|2022-01-25 18:49:40|14249.5|14248.5|14242.3|14241.3|14251.8|14250.8|14240|14239|286
1643136590000|2022-01-25 18:49:50|14242.1|14241.1|14241.4|14240.4|14244.4|14243.4|14241.3|14240.3|98
1643136600000|2022-01-25 18:50:00|14241.6|14240.6|14245.4|14244.4|14250.8|14249.8|14240.9|14239.9|229
1643136610000|2022-01-25 18:50:10|14244.9|14243.9|14246.6|14245.6|14246.6|14245.6|14241.8|14240.8|174
1643136620000|2022-01-25 18:50:20|14247|14246|14247.1|14246.1|14250.1|14249.1|14245.9|14244.9|143
1643136630000|2022-01-25 18:50:30|14247|14246|14248.8|14247.8|14250.1|14249.1|14246.5|14245.5|128
1643136640000|2022-01-25 18:50:40|14248.6|14247.6|14251.9|14250.9|14251.9|14250.9|14246.8|14245.8|129
1643136650000|2022-01-25 18:50:50|14252|14251|14250|14249|14253.9|14252.9|14249|14248|117
1643136660000|2022-01-25 18:51:00|14249.8|14248.8|14246.8|14245.8|14250.5|14249.5|14245.3|14244.3|127
1643136670000|2022-01-25 18:51:10|14247.4|14246.4|14241.5|14240.5|14248.9|14247.9|14239.5|14238.5|197
1643136680000|2022-01-25 18:51:20|14241|14240|14240.4|14239.4|14241.9|14240.9|14235.5|14234.5|148
1643136690000|2022-01-25 18:51:30|14240.6|14239.6|14243.6|14242.6|14246|14245|14240.6|14239.6|101
1643136700000|2022-01-25 18:51:40|14243.8|14242.8|14251|14250|14251.5|14250.5|14242.8|14241.8|136
1643136710000|2022-01-25 18:51:50|14250.5|14249.5|14249.1|14248.1|14251.9|14250.9|14248.1|14247.1|166
1643136720000|2022-01-25 18:52:00|14249.3|14248.3|14253.8|14252.8|14254.8|14253.8|14249.3|14248.3|127
1643136730000|2022-01-25 18:52:10|14253.9|14252.9|14256.6|14255.6|14261.3|14260.3|14253.8|14252.8|326
1643136740000|2022-01-25 18:52:20|14256.9|14255.9|14257.1|14256.1|14259.5|14258.5|14254.9|14253.9|114
1643136750000|2022-01-25 18:52:30|14257|14256|14261.6|14260.6|14263|14262|14257|14256|184
1643136760000|2022-01-25 18:52:40|14263.1|14262.1|14261.5|14260.5|14265.5|14264.5|14260.9|14259.9|200
1643136770000|2022-01-25 18:52:50|14261|14260|14266.1|14265.1|14267.5|14266.5|14260.9|14259.9|212
1643136780000|2022-01-25 18:53:00|14266.5|14265.5|14264.1|14263.1|14266.6|14265.6|14258.6|14257.6|213
1643136790000|2022-01-25 18:53:10|14264.9|14263.9|14258.5|14257.5|14266.9|14265.9|14256.5|14255.5|151
1643136800000|2022-01-25 18:53:20|14258.4|14257.4|14260|14259|14260.3|14259.3|14256.9|14255.9|128
1643136810000|2022-01-25 18:53:30|14259.9|14258.9|14260.4|14259.4|14263|14262|14259.4|14258.4|102
1643136820000|2022-01-25 18:53:40|14260.3|14259.3|14256.1|14255.1|14260.4|14259.4|14256.1|14255.1|153
1643136830000|2022-01-25 18:53:50|14255.4|14254.4|14254.9|14253.9|14256|14255|14250.5|14249.5|156
1643136840000|2022-01-25 18:54:00|14254.8|14253.8|14266|14265|14267.5|14266.5|14254.3|14253.3|217
1643136850000|2022-01-25 18:54:10|14266.1|14265.1|14264.9|14263.9|14266.3|14265.3|14263.9|14262.9|136
1643136860000|2022-01-25 18:54:20|14265|14264|14272.8|14271.8|14274|14273|14262.4|14261.4|268
1643136870000|2022-01-25 18:54:30|14272.9|14271.9|14270.4|14269.4|14273.4|14272.4|14268.3|14267.3|154
1643136880000|2022-01-25 18:54:40|14270.8|14269.8|14272.5|14271.5|14273.1|14272.1|14268.9|14267.9|129
1643136890000|2022-01-25 18:54:50|14272.6|14271.6|14269|14268|14272.8|14271.8|14269|14268|114
1643136900000|2022-01-25 18:55:00|14269.4|14268.4|14257.5|14256.5|14269.4|14268.4|14256.4|14255.4|333
1643136910000|2022-01-25 18:55:10|14257.6|14256.6|14262.8|14261.8|14262.8|14261.8|14254.3|14253.3|184
1643136920000|2022-01-25 18:55:20|14262.4|14261.4|14262.1|14261.1|14264.6|14263.6|14260|14259|119
1643136930000|2022-01-25 18:55:30|14262.5|14261.5|14256.8|14255.8|14263.1|14262.1|14256.8|14255.8|122
1643136940000|2022-01-25 18:55:40|14255.8|14254.8|14251.4|14250.4|14256.4|14255.4|14246.6|14245.6|343
1643136950000|2022-01-25 18:55:50|14249.9|14248.9|14258|14257|14258.5|14257.5|14248.3|14247.3|184
1643136960000|2022-01-25 18:56:00|14256.9|14255.9|14260.3|14259.3|14264|14263|14255.6|14254.6|171
1643136970000|2022-01-25 18:56:10|14260.1|14259.1|14256|14255|14261|14260|14253.3|14252.3|118
1643136980000|2022-01-25 18:56:20|14256.4|14255.4|14253.1|14252.1|14257.8|14256.8|14252.6|14251.6|128
1643136990000|2022-01-25 18:56:30|14253|14252|14254.5|14253.5|14258|14257|14250.9|14249.9|158
1643137000000|2022-01-25 18:56:40|14254.6|14253.6|14255.1|14254.1|14256.8|14255.8|14252.9|14251.9|82
1643137010000|2022-01-25 18:56:50|14255.8|14254.8|14257.5|14256.5|14261.4|14260.4|14255.6|14254.6|141
1643137020000|2022-01-25 18:57:00|14258.3|14257.3|14256.9|14255.9|14264.5|14263.5|14255.5|14254.5|127
1643137030000|2022-01-25 18:57:10|14256.6|14255.6|14261|14260|14261.3|14260.3|14252.1|14251.1|126
1643137040000|2022-01-25 18:57:20|14261.1|14260.1|14258.6|14257.6|14261.4|14260.4|14253.3|14252.3|135
1643137050000|2022-01-25 18:57:30|14258.8|14257.8|14261.3|14260.3|14261.5|14260.5|14257.4|14256.4|76
1643137060000|2022-01-25 18:57:40|14260.8|14259.8|14271.3|14270.3|14271.4|14270.4|14260.8|14259.8|260
1643137070000|2022-01-25 18:57:50|14271.4|14270.4|14264.9|14263.9|14273.5|14272.5|14263.5|14262.5|195
1643137080000|2022-01-25 18:58:00|14264.8|14263.8|14267.1|14266.1|14270.5|14269.5|14263.4|14262.4|159
1643137090000|2022-01-25 18:58:10|14266.8|14265.8|14264.9|14263.9|14268.3|14267.3|14264.6|14263.6|74
1643137100000|2022-01-25 18:58:20|14265|14264|14264.5|14263.5|14267.6|14266.6|14261.5|14260.5|271
1643137110000|2022-01-25 18:58:30|14264.4|14263.4|14266.3|14265.3|14267.6|14266.6|14263|14262|173
1643137120000|2022-01-25 18:58:40|14266.6|14265.6|14270.6|14269.6|14272.3|14271.3|14266.6|14265.6|75
1643137130000|2022-01-25 18:58:50|14271|14270|14275.8|14274.8|14279.8|14278.8|14270|14269|392
1643137140000|2022-01-25 18:59:00|14276.3|14275.3|14281.1|14280.1|14282.5|14281.5|14276.3|14275.3|205
1643137150000|2022-01-25 18:59:10|14281.3|14280.3|14283.3|14282.3|14285|14284|14279.3|14278.3|241
1643137160000|2022-01-25 18:59:20|14283.4|14282.4|14288.1|14287.1|14289.3|14288.3|14283.4|14282.4|250
1643137170000|2022-01-25 18:59:30|14288.9|14287.9|14284.3|14283.3|14290|14289|14284.1|14283.1|280
1643137180000|2022-01-25 18:59:40|14285|14284|14286.4|14285.4|14288.1|14287.1|14284.5|14283.5|171
1643137190000|2022-01-25 18:59:50|14286.6|14285.6|14288|14287|14292|14291|14286.4|14285.4|292
1643137200000|2022-01-25 19:00:00|14288.1|14287.1|14280.5|14279.5|14289.4|14288.4|14279.8|14278.8|283
1643137210000|2022-01-25 19:00:10|14280.3|14279.3|14279.1|14278.1|14282.4|14281.4|14277.3|14276.3|241
1643137220000|2022-01-25 19:00:20|14279|14278|14290|14289|14290.9|14289.9|14278|14277|211
1643137230000|2022-01-25 19:00:30|14289.9|14288.9|14282.1|14281.1|14290.4|14289.4|14282.1|14281.1|101
1643137240000|2022-01-25 19:00:40|14282.3|14281.3|14284.8|14283.8|14286.6|14285.6|14281.1|14280.1|89
1643137250000|2022-01-25 19:00:50|14284.6|14283.6|14283.8|14282.8|14286.9|14285.9|14280.4|14279.4|81
1643137260000|2022-01-25 19:01:00|14283.6|14282.6|14282|14281|14284.3|14283.3|14278.8|14277.8|112
1643137270000|2022-01-25 19:01:10|14282.1|14281.1|14281|14280|14284.1|14283.1|14281|14280|68
1643137280000|2022-01-25 19:01:20|14280.9|14279.9|14273.9|14272.9|14282.4|14281.4|14271.9|14270.9|226
1643137290000|2022-01-25 19:01:30|14273.8|14272.8|14272|14271|14275.4|14274.4|14270.9|14269.9|159
1643137300000|2022-01-25 19:01:40|14271.9|14270.9|14268|14267|14272.9|14271.9|14267.6|14266.6|319
1643137310000|2022-01-25 19:01:50|14267.8|14266.8|14265.5|14264.5|14271.9|14270.9|14264.3|14263.3|192
1643137320000|2022-01-25 19:02:00|14264.5|14263.5|14273.5|14272.5|14274.9|14273.9|14264.5|14263.5|113
1643137330000|2022-01-25 19:02:10|14273.6|14272.6|14280.6|14279.6|14280.6|14279.6|14271.3|14270.3|193
1643137340000|2022-01-25 19:02:20|14280.5|14279.5|14276.8|14275.8|14280.5|14279.5|14275.9|14274.9|170
1643137350000|2022-01-25 19:02:30|14276.9|14275.9|14267.5|14266.5|14277.1|14276.1|14267.4|14266.4|189
1643137360000|2022-01-25 19:02:40|14267.6|14266.6|14269.9|14268.9|14270.6|14269.6|14267.1|14266.1|97
1643137370000|2022-01-25 19:02:50|14269.4|14268.4|14268.5|14267.5|14277.1|14276.1|14268.1|14267.1|167
1643137380000|2022-01-25 19:03:00|14268.1|14267.1|14267.8|14266.8|14271.9|14270.9|14266.8|14265.8|79
1643137390000|2022-01-25 19:03:10|14265|14264|14254.5|14253.5|14265|14264|14254.5|14253.5|321
1643137400000|2022-01-25 19:03:20|14255.3|14254.3|14246.9|14245.9|14255.9|14254.9|14240.5|14239.5|544
1643137410000|2022-01-25 19:03:30|14247.1|14246.1|14253.1|14252.1|14254.3|14253.3|14246.6|14245.6|183
1643137420000|2022-01-25 19:03:40|14253.3|14252.3|14249|14248|14254.4|14253.4|14249|14248|185
1643137430000|2022-01-25 19:03:50|14248.3|14247.3|14252.8|14251.8|14257.5|14256.5|14247.9|14246.9|267
1643137440000|2022-01-25 19:04:00|14253.4|14252.4|14256.1|14255.1|14258.5|14257.5|14253.3|14252.3|141
1643137450000|2022-01-25 19:04:10|14255.5|14254.5|14256.5|14255.5|14257.9|14256.9|14254|14253|81
1643137460000|2022-01-25 19:04:20|14256.8|14255.8|14258.8|14257.8|14261.3|14260.3|14254.9|14253.9|169
1643137470000|2022-01-25 19:04:30|14257.9|14256.9|14261.3|14260.3|14265.6|14264.6|14257|14256|117
1643137480000|2022-01-25 19:04:40|14261.4|14260.4|14258.8|14257.8|14264.6|14263.6|14258|14257|106
1643137490000|2022-01-25 19:04:50|14258.9|14257.9|14250.6|14249.6|14258.9|14257.9|14248.4|14247.4|160
1643137500000|2022-01-25 19:05:00|14250.1|14249.1|14256.4|14255.4|14256.4|14255.4|14246.5|14245.5|166
1643137510000|2022-01-25 19:05:10|14256.3|14255.3|14248.6|14247.6|14256.3|14255.3|14245.4|14244.4|191
1643137520000|2022-01-25 19:05:20|14248.5|14247.5|14234.6|14233.6|14248.8|14247.8|14234.1|14233.1|282
1643137530000|2022-01-25 19:05:30|14234.3|14233.3|14231.6|14230.6|14239.3|14238.3|14229|14228|363
1643137540000|2022-01-25 19:05:40|14231.5|14230.5|14236.8|14235.8|14238.5|14237.5|14230.3|14229.3|381
1643137550000|2022-01-25 19:05:50|14236.9|14235.9|14237.1|14236.1|14241.1|14240.1|14236.6|14235.6|123
1643137560000|2022-01-25 19:06:00|14237.5|14236.5|14234.4|14233.4|14241.9|14240.9|14231.9|14230.9|163
1643137570000|2022-01-25 19:06:10|14233.5|14232.5|14237.9|14236.9|14238.6|14237.6|14233|14232|141
1643137580000|2022-01-25 19:06:20|14237.3|14236.3|14240.9|14239.9|14241|14240|14234.6|14233.6|135
1643137590000|2022-01-25 19:06:30|14240.8|14239.8|14239.5|14238.5|14240.9|14239.9|14237.5|14236.5|89
1643137600000|2022-01-25 19:06:40|14239.4|14238.4|14233.5|14232.5|14239.5|14238.5|14232.6|14231.6|104
1643137610000|2022-01-25 19:06:50|14233.8|14232.8|14236.9|14235.9|14238.1|14237.1|14233.8|14232.8|133
1643137620000|2022-01-25 19:07:00|14236.8|14235.8|14249.3|14248.3|14249.9|14248.9|14236.4|14235.4|180
1643137630000|2022-01-25 19:07:10|14249.6|14248.6|14250.8|14249.8|14252|14251|14248|14247|152
1643137640000|2022-01-25 19:07:20|14251|14250|14243.9|14242.9|14251|14250|14241.4|14240.4|173
1643137650000|2022-01-25 19:07:30|14243.8|14242.8|14248.4|14247.4|14251.4|14250.4|14243.1|14242.1|128
1643137660000|2022-01-25 19:07:40|14248.8|14247.8|14249.8|14248.8|14251|14250|14248|14247|92
1643137670000|2022-01-25 19:07:50|14249.6|14248.6|14254|14253|14254.5|14253.5|14248.6|14247.6|124
1643137680000|2022-01-25 19:08:00|14254.1|14253.1|14260.1|14259.1|14261.5|14260.5|14253.5|14252.5|211
1643137690000|2022-01-25 19:08:10|14260.3|14259.3|14262.4|14261.4|14263.6|14262.6|14259.3|14258.3|174
1643137700000|2022-01-25 19:08:20|14262.3|14261.3|14258|14257|14262.8|14261.8|14256.5|14255.5|96
1643137710000|2022-01-25 19:08:30|14257.6|14256.6|14259.1|14258.1|14260.6|14259.6|14250.6|14249.6|225
1643137720000|2022-01-25 19:08:40|14258.1|14257.1|14258.6|14257.6|14259.3|14258.3|14254.8|14253.8|79
1643137730000|2022-01-25 19:08:50|14258.5|14257.5|14260.9|14259.9|14262.9|14261.9|14256.3|14255.3|90
1643137740000|2022-01-25 19:09:00|14260.8|14259.8|14247|14246|14260.8|14259.8|14242.9|14241.9|235
1643137750000|2022-01-25 19:09:10|14246.9|14245.9|14244.8|14243.8|14250.8|14249.8|14241.8|14240.8|197
1643137760000|2022-01-25 19:09:20|14244.6|14243.6|14245.1|14244.1|14248.6|14247.6|14244.6|14243.6|62
1643137770000|2022-01-25 19:09:30|14245|14244|14245.1|14244.1|14249.5|14248.5|14242.8|14241.8|92
1643137780000|2022-01-25 19:09:40|14245|14244|14243.9|14242.9|14247|14246|14238.9|14237.9|183
1643137790000|2022-01-25 19:09:50|14244|14243|14245.8|14244.8|14246.3|14245.3|14241.9|14240.9|55
1643137800000|2022-01-25 19:10:00|14246.3|14245.3|14250.6|14249.6|14250.8|14249.8|14243.9|14242.9|169
1643137810000|2022-01-25 19:10:10|14250.9|14249.9|14250.4|14249.4|14253.8|14252.8|14248.9|14247.9|97
1643137820000|2022-01-25 19:10:20|14250.3|14249.3|14252.1|14251.1|14256.5|14255.5|14249.9|14248.9|183
1643137830000|2022-01-25 19:10:30|14252.3|14251.3|14255.5|14254.5|14255.8|14254.8|14250|14249|71
1643137840000|2022-01-25 19:10:40|14258.6|14257.6|14261.6|14260.6|14264.3|14263.3|14258.5|14257.5|173
1643137850000|2022-01-25 19:10:50|14261.5|14260.5|14260.9|14259.9|14263|14262|14260|14259|97
1643137860000|2022-01-25 19:11:00|14261|14260|14253.5|14252.5|14261.1|14260.1|14253.3|14252.3|117
1643137870000|2022-01-25 19:11:10|14254.8|14253.8|14260.3|14259.3|14264.3|14263.3|14254.8|14253.8|100
1643137880000|2022-01-25 19:11:20|14260.9|14259.9|14263.3|14262.3|14265|14264|14260.9|14259.9|91
1643137890000|2022-01-25 19:11:30|14263.6|14262.6|14269.9|14268.9|14273.5|14272.5|14263.4|14262.4|275
1643137900000|2022-01-25 19:11:40|14271|14270|14270.9|14269.9|14275|14274|14269.9|14268.9|278
1643137910000|2022-01-25 19:11:50|14270.8|14269.8|14267.3|14266.3|14270.9|14269.9|14265.9|14264.9|92
1643137920000|2022-01-25 19:12:00|14266.5|14265.5|14269.6|14268.6|14270.4|14269.4|14259.5|14258.5|286
1643137930000|2022-01-25 19:12:10|14270|14269|14278.5|14277.5|14278.8|14277.8|14268.1|14267.1|195
1643137940000|2022-01-25 19:12:20|14278.3|14277.3|14276.5|14275.5|14279.6|14278.6|14275.9|14274.9|144
1643137950000|2022-01-25 19:12:30|14276.4|14275.4|14283.8|14282.8|14284.8|14283.8|14272.9|14271.9|239
1643137960000|2022-01-25 19:12:40|14283.9|14282.9|14285|14284|14286.6|14285.6|14283.1|14282.1|168
1643137970000|2022-01-25 19:12:50|14285.1|14284.1|14287.6|14286.6|14287.6|14286.6|14283|14282|149
1643137980000|2022-01-25 19:13:00|14287|14286|14286.5|14285.5|14287|14286|14283.5|14282.5|100
1643137990000|2022-01-25 19:13:10|14286.6|14285.6|14299.3|14298.3|14299.5|14298.5|14286.3|14285.3|381
1643138000000|2022-01-25 19:13:20|14299.5|14298.5|14301|14300|14302.4|14301.4|14298.6|14297.6|226
1643138010000|2022-01-25 19:13:30|14300.6|14299.6|14303.3|14302.3|14305.6|14304.6|14300.4|14299.4|197
1643138020000|2022-01-25 19:13:40|14304.3|14303.3|14306.4|14305.4|14306.6|14305.6|14301.3|14300.3|317
1643138030000|2022-01-25 19:13:50|14305.8|14304.8|14300.5|14299.5|14306|14305|14299.6|14298.6|157
1643138040000|2022-01-25 19:14:00|14300.6|14299.6|14301.8|14300.8|14304|14303|14297.1|14296.1|163
1643138050000|2022-01-25 19:14:10|14301.4|14300.4|14306.6|14305.6|14307.5|14306.5|14301.1|14300.1|103
1643138060000|2022-01-25 19:14:20|14306.8|14305.8|14306.9|14305.9|14310.4|14309.4|14303.6|14302.6|241
1643138070000|2022-01-25 19:14:30|14307|14306|14304.1|14303.1|14308.4|14307.4|14303.8|14302.8|132
1643138080000|2022-01-25 19:14:40|14304.5|14303.5|14300.6|14299.6|14304.5|14303.5|14296.8|14295.8|171
1643138090000|2022-01-25 19:14:50|14300.8|14299.8|14301.8|14300.8|14303.3|14302.3|14298.4|14297.4|144
1643138100000|2022-01-25 19:15:00|14302.3|14301.3|14305|14304|14307.4|14306.4|14301.8|14300.8|145
1643138110000|2022-01-25 19:15:10|14304.9|14303.9|14306.4|14305.4|14310.6|14309.6|14304.9|14303.9|163
1643138120000|2022-01-25 19:15:20|14307|14306|14309.8|14308.8|14310|14309|14305.8|14304.8|93
1643138130000|2022-01-25 19:15:30|14309.4|14308.4|14309.6|14308.6|14313.5|14312.5|14307.8|14306.8|180
1643138140000|2022-01-25 19:15:40|14310|14309|14310.3|14309.3|14310.4|14309.4|14305.3|14304.3|144
1643138150000|2022-01-25 19:15:50|14310.1|14309.1|14310.8|14309.8|14313.6|14312.6|14307.8|14306.8|123
1643138160000|2022-01-25 19:16:00|14310.9|14309.9|14301.5|14300.5|14312.3|14311.3|14301.5|14300.5|220
1643138170000|2022-01-25 19:16:10|14301.4|14300.4|14304.6|14303.6|14304.6|14303.6|14293.8|14292.8|282
1643138180000|2022-01-25 19:16:20|14304.8|14303.8|14312|14311|14312.6|14311.6|14304.8|14303.8|139
1643138190000|2022-01-25 19:16:30|14312.6|14311.6|14316.3|14315.3|14319|14318|14312.3|14311.3|405
1643138200000|2022-01-25 19:16:40|14316.5|14315.5|14317.5|14316.5|14319.4|14318.4|14314.9|14313.9|106
1643138210000|2022-01-25 19:16:50|14317.3|14316.3|14314.4|14313.4|14318.4|14317.4|14312.9|14311.9|145
1643138220000|2022-01-25 19:17:00|14314|14313|14309.3|14308.3|14314|14313|14305.1|14304.1|198
1643138230000|2022-01-25 19:17:10|14308.6|14307.6|14307.8|14306.8|14311.4|14310.4|14305.5|14304.5|123
1643138240000|2022-01-25 19:17:20|14306.6|14305.6|14308.1|14307.1|14309.4|14308.4|14304|14303|107
1643138250000|2022-01-25 19:17:30|14308|14307|14303.9|14302.9|14308.8|14307.8|14303.3|14302.3|113
1643138260000|2022-01-25 19:17:40|14304.3|14303.3|14304.5|14303.5|14305|14304|14295.6|14294.6|306
1643138270000|2022-01-25 19:17:50|14304.1|14303.1|14305.5|14304.5|14310|14309|14303.1|14302.1|359
1643138280000|2022-01-25 19:18:00|14305.9|14304.9|14302.3|14301.3|14308.1|14307.1|14299.4|14298.4|302
1643138290000|2022-01-25 19:18:10|14302.1|14301.1|14302.9|14301.9|14306|14305|14300.8|14299.8|110
1643138300000|2022-01-25 19:18:20|14303|14302|14313|14312|14313|14312|14303|14302|142
1643138310000|2022-01-25 19:18:30|14312.9|14311.9|14313.1|14312.1|14320.1|14319.1|14312.4|14311.4|362
1643138320000|2022-01-25 19:18:40|14313.3|14312.3|14311.9|14310.9|14314.9|14313.9|14310.1|14309.1|84
1643138330000|2022-01-25 19:18:50|14311.6|14310.6|14317.3|14316.3|14317.3|14316.3|14311.6|14310.6|77
1643138340000|2022-01-25 19:19:00|14316.9|14315.9|14319.6|14318.6|14321.1|14320.1|14312.6|14311.6|264
1643138350000|2022-01-25 19:19:10|14320.3|14319.3|14321.3|14320.3|14322.8|14321.8|14318.4|14317.4|165
1643138360000|2022-01-25 19:19:20|14321.5|14320.5|14314.4|14313.4|14321.5|14320.5|14313.6|14312.6|158
1643138370000|2022-01-25 19:19:30|14314.1|14313.1|14317.1|14316.1|14318.6|14317.6|14314|14313|77
1643138380000|2022-01-25 19:19:40|14317.3|14316.3|14320.1|14319.1|14322.6|14321.6|14317.3|14316.3|145
1643138390000|2022-01-25 19:19:50|14320|14319|14316.9|14315.9|14321.3|14320.3|14316.9|14315.9|118
1643138400000|2022-01-25 19:20:00|14317|14316|14310.5|14309.5|14321.5|14320.5|14309|14308|363
1643138410000|2022-01-25 19:20:10|14309.6|14308.6|14316|14315|14316|14315|14308.8|14307.8|139
1643138420000|2022-01-25 19:20:20|14316.1|14315.1|14318.9|14317.9|14320.1|14319.1|14315.4|14314.4|88
1643138430000|2022-01-25 19:20:30|14318.6|14317.6|14321|14320|14321.5|14320.5|14318.6|14317.6|137
1643138440000|2022-01-25 19:20:40|14321.1|14320.1|14327.9|14326.9|14330.5|14329.5|14320.9|14319.9|388
1643138450000|2022-01-25 19:20:50|14328.3|14327.3|14330.4|14329.4|14331.8|14330.8|14326.8|14325.8|152
1643138460000|2022-01-25 19:21:00|14330.9|14329.9|14331.3|14330.3|14331.9|14330.9|14326.8|14325.8|129
1643138470000|2022-01-25 19:21:10|14331.8|14330.8|14331.5|14330.5|14332.6|14331.6|14330.1|14329.1|161
1643138480000|2022-01-25 19:21:20|14331.9|14330.9|14326.6|14325.6|14331.9|14330.9|14325|14324|195
1643138490000|2022-01-25 19:21:30|14326.8|14325.8|14324.9|14323.9|14329.6|14328.6|14324.8|14323.8|73
1643138500000|2022-01-25 19:21:40|14325.1|14324.1|14330.5|14329.5|14330.9|14329.9|14325|14324|98
1643138510000|2022-01-25 19:21:50|14330.4|14329.4|14337|14336|14341.9|14340.9|14330.4|14329.4|383
1643138520000|2022-01-25 19:22:00|14337.1|14336.1|14328.9|14327.9|14337.5|14336.5|14327.9|14326.9|152
1643138530000|2022-01-25 19:22:10|14329.1|14328.1|14332.9|14331.9|14333|14332|14326.6|14325.6|97
1643138540000|2022-01-25 19:22:20|14332.8|14331.8|14339|14338|14339|14338|14329.9|14328.9|96
1643138550000|2022-01-25 19:22:30|14338.9|14337.9|14339.8|14338.8|14342.3|14341.3|14337.8|14336.8|130
1643138560000|2022-01-25 19:22:40|14339.5|14338.5|14342|14341|14342.3|14341.3|14338.8|14337.8|99
1643138570000|2022-01-25 19:22:50|14342.1|14341.1|14341|14340|14343.6|14342.6|14340.3|14339.3|96
1643138580000|2022-01-25 19:23:00|14341.1|14340.1|14340.8|14339.8|14343.6|14342.6|14338.3|14337.3|183
1643138590000|2022-01-25 19:23:10|14340.9|14339.9|14335.1|14334.1|14343|14342|14334.4|14333.4|134
1643138600000|2022-01-25 19:23:20|14334.6|14333.6|14336.5|14335.5|14338.3|14337.3|14333|14332|152
1643138610000|2022-01-25 19:23:30|14336.4|14335.4|14331.5|14330.5|14338.6|14337.6|14329.6|14328.6|158
1643138620000|2022-01-25 19:23:40|14332.8|14331.8|14340.3|14339.3|14340.3|14339.3|14332|14331|122
1643138630000|2022-01-25 19:23:50|14340.5|14339.5|14338|14337|14343.6|14342.6|14337.5|14336.5|193
1643138640000|2022-01-25 19:24:00|14337.9|14336.9|14333.9|14332.9|14338.8|14337.8|14331.5|14330.5|109
1643138650000|2022-01-25 19:24:10|14334|14333|14327.5|14326.5|14334.5|14333.5|14326|14325|274
1643138660000|2022-01-25 19:24:20|14328.4|14327.4|14323.3|14322.3|14331.3|14330.3|14321.8|14320.8|263
1643138670000|2022-01-25 19:24:30|14323.8|14322.8|14325.8|14324.8|14330.5|14329.5|14323.8|14322.8|204
1643138680000|2022-01-25 19:24:40|14326|14325|14322.5|14321.5|14326|14325|14320.1|14319.1|201
1643138690000|2022-01-25 19:24:50|14322.9|14321.9|14325.8|14324.8|14328.1|14327.1|14322.5|14321.5|122
1643138700000|2022-01-25 19:25:00|14325.3|14324.3|14323.3|14322.3|14326|14325|14319.5|14318.5|194
1643138710000|2022-01-25 19:25:10|14323.1|14322.1|14319|14318|14326.6|14325.6|14319|14318|137
1643138720000|2022-01-25 19:25:20|14318.9|14317.9|14310|14309|14318.9|14317.9|14309.8|14308.8|345
1643138730000|2022-01-25 19:25:30|14309.8|14308.8|14312.9|14311.9|14314.3|14313.3|14308.5|14307.5|283
1643138740000|2022-01-25 19:25:40|14312.8|14311.8|14314.3|14313.3|14318.1|14317.1|14310.3|14309.3|125
1643138750000|2022-01-25 19:25:50|14314.4|14313.4|14319.3|14318.3|14321|14320|14314.4|14313.4|152
1643138760000|2022-01-25 19:26:00|14319.4|14318.4|14318.4|14317.4|14320.8|14319.8|14313.8|14312.8|104
1643138770000|2022-01-25 19:26:10|14318.6|14317.6|14315.3|14314.3|14318.6|14317.6|14303.3|14302.3|258
1643138780000|2022-01-25 19:26:20|14315|14314|14313.8|14312.8|14318.3|14317.3|14312.8|14311.8|273
1643138790000|2022-01-25 19:26:30|14314.4|14313.4|14317.3|14316.3|14319.6|14318.6|14313.8|14312.8|101
1643138800000|2022-01-25 19:26:40|14317|14316|14317.3|14316.3|14320.1|14319.1|14315.5|14314.5|75
1643138810000|2022-01-25 19:26:50|14317.1|14316.1|14330.4|14329.4|14333.5|14332.5|14317.1|14316.1|291
1643138820000|2022-01-25 19:27:00|14330.1|14329.1|14336|14335|14338.8|14337.8|14330.1|14329.1|231
1643138830000|2022-01-25 19:27:10|14336.5|14335.5|14329.4|14328.4|14338.8|14337.8|14327.6|14326.6|283
1643138840000|2022-01-25 19:27:20|14329.5|14328.5|14327.5|14326.5|14330|14329|14324.8|14323.8|185
1643138850000|2022-01-25 19:27:30|14327.1|14326.1|14326.6|14325.6|14330.4|14329.4|14326.1|14325.1|70
1643138860000|2022-01-25 19:27:40|14326.5|14325.5|14327|14326|14329.3|14328.3|14326.4|14325.4|60
1643138870000|2022-01-25 19:27:50|14326.8|14325.8|14326.3|14325.3|14329.6|14328.6|14326.1|14325.1|88
1643138880000|2022-01-25 19:28:00|14326.4|14325.4|14329.9|14328.9|14333.1|14332.1|14324.5|14323.5|201
1643138890000|2022-01-25 19:28:10|14329.1|14328.1|14327.5|14326.5|14329.5|14328.5|14326.4|14325.4|106
1643138900000|2022-01-25 19:28:20|14327.6|14326.6|14321.5|14320.5|14329.8|14328.8|14320.1|14319.1|192
1643138910000|2022-01-25 19:28:30|14320.8|14319.8|14318.5|14317.5|14322|14321|14317.9|14316.9|171
1643138920000|2022-01-25 19:28:40|14318.6|14317.6|14315.8|14314.8|14321.8|14320.8|14310.9|14309.9|302
1643138930000|2022-01-25 19:28:50|14315.5|14314.5|14317.5|14316.5|14318|14317|14312|14311|151
1643138940000|2022-01-25 19:29:00|14317.3|14316.3|14325.1|14324.1|14326.6|14325.6|14315.6|14314.6|129
1643138950000|2022-01-25 19:29:10|14325|14324|14325.6|14324.6|14330|14329|14320.1|14319.1|205
1643138960000|2022-01-25 19:29:20|14325.3|14324.3|14320.4|14319.4|14325.6|14324.6|14313.8|14312.8|161
1643138970000|2022-01-25 19:29:30|14319.4|14318.4|14327.1|14326.1|14327.1|14326.1|14318.4|14317.4|134
1643138980000|2022-01-25 19:29:40|14326.8|14325.8|14326.1|14325.1|14328.6|14327.6|14321.4|14320.4|122
1643138990000|2022-01-25 19:29:50|14326.3|14325.3|14327.1|14326.1|14330.6|14329.6|14325.5|14324.5|144
1643139000000|2022-01-25 19:30:00|14327|14326|14334|14333|14337.3|14336.3|14325.8|14324.8|249
1643139010000|2022-01-25 19:30:10|14333.9|14332.9|14334|14333|14335.6|14334.6|14329.6|14328.6|143
1643139020000|2022-01-25 19:30:20|14333.5|14332.5|14338.5|14337.5|14338.5|14337.5|14333.5|14332.5|130
1643139030000|2022-01-25 19:30:30|14338.4|14337.4|14332.1|14331.1|14338.8|14337.8|14331.6|14330.6|122
1643139040000|2022-01-25 19:30:40|14333.8|14332.8|14331.4|14330.4|14335|14334|14325.6|14324.6|238
1643139050000|2022-01-25 19:30:50|14331.1|14330.1|14334.3|14333.3|14336.9|14335.9|14327.6|14326.6|193
1643139060000|2022-01-25 19:31:00|14334|14333|14330.5|14329.5|14334.5|14333.5|14326.9|14325.9|125
1643139070000|2022-01-25 19:31:10|14331.4|14330.4|14333|14332|14334.1|14333.1|14331.1|14330.1|133
1643139080000|2022-01-25 19:31:20|14332.9|14331.9|14333.9|14332.9|14336.1|14335.1|14331|14330|100
1643139090000|2022-01-25 19:31:30|14333.8|14332.8|14332.8|14331.8|14335.8|14334.8|14329.1|14328.1|119
1643139100000|2022-01-25 19:31:40|14333|14332|14326.8|14325.8|14333.1|14332.1|14324.4|14323.4|171
1643139110000|2022-01-25 19:31:50|14326.3|14325.3|14330|14329|14331.4|14330.4|14325.6|14324.6|92
1643139120000|2022-01-25 19:32:00|14329.9|14328.9|14325.3|14324.3|14331.5|14330.5|14324|14323|135
1643139130000|2022-01-25 19:32:10|14325.8|14324.8|14317.6|14316.6|14327.4|14326.4|14317|14316|279
1643139140000|2022-01-25 19:32:20|14317.8|14316.8|14308.4|14307.4|14317.8|14316.8|14306|14305|354
1643139150000|2022-01-25 19:32:30|14308.8|14307.8|14309.3|14308.3|14313.1|14312.1|14307.8|14306.8|174
1643139160000|2022-01-25 19:32:40|14310|14309|14317.3|14316.3|14319.4|14318.4|14310|14309|132
1643139170000|2022-01-25 19:32:50|14316.9|14315.9|14316.4|14315.4|14317.6|14316.6|14312.5|14311.5|109
1643139180000|2022-01-25 19:33:00|14318|14317|14323|14322|14324.6|14323.6|14318|14317|162
1643139190000|2022-01-25 19:33:10|14323.1|14322.1|14322.4|14321.4|14323.6|14322.6|14320.8|14319.8|46
1643139200000|2022-01-25 19:33:20|14323.4|14322.4|14315.8|14314.8|14325|14324|14314.5|14313.5|222
1643139210000|2022-01-25 19:33:30|14315.3|14314.3|14315.1|14314.1|14317.4|14316.4|14311.3|14310.3|130
1643139220000|2022-01-25 19:33:40|14315.3|14314.3|14306.1|14305.1|14315.3|14314.3|14305.9|14304.9|242
1643139230000|2022-01-25 19:33:50|14304.8|14303.8|14292|14291|14308.9|14307.9|14291.9|14290.9|642
1643139240000|2022-01-25 19:34:00|14291.5|14290.5|14295.8|14294.8|14297.5|14296.5|14287.8|14286.8|402
1643139250000|2022-01-25 19:34:10|14296|14295|14297.9|14296.9|14298.1|14297.1|14292.4|14291.4|242
1643139260000|2022-01-25 19:34:20|14298|14297|14294.6|14293.6|14299.4|14298.4|14293.6|14292.6|158
1643139270000|2022-01-25 19:34:30|14294.8|14293.8|14293.3|14292.3|14296.6|14295.6|14292.5|14291.5|118
1643139280000|2022-01-25 19:34:40|14293.4|14292.4|14277.5|14276.5|14293.5|14292.5|14274|14273|494
1643139290000|2022-01-25 19:34:50|14277.3|14276.3|14280.1|14279.1|14280.8|14279.8|14274.8|14273.8|230
1643139300000|2022-01-25 19:35:00|14280|14279|14289.3|14288.3|14290.1|14289.1|14280|14279|386
1643139310000|2022-01-25 19:35:10|14289.1|14288.1|14288.5|14287.5|14291.4|14290.4|14283.4|14282.4|243
1643139320000|2022-01-25 19:35:20|14288.8|14287.8|14290.8|14289.8|14293.4|14292.4|14287.6|14286.6|180
1643139330000|2022-01-25 19:35:30|14290.6|14289.6|14290|14289|14294.1|14293.1|14289|14288|109
1643139340000|2022-01-25 19:35:40|14290.3|14289.3|14290|14289|14291.8|14290.8|14288.9|14287.9|41
1643139350000|2022-01-25 19:35:50|14289.5|14288.5|14295|14294|14297.6|14296.6|14289|14288|128
1643139360000|2022-01-25 19:36:00|14295.3|14294.3|14297.6|14296.6|14302.4|14301.4|14295|14294|309
1643139370000|2022-01-25 19:36:10|14297.8|14296.8|14299.8|14298.8|14305.1|14304.1|14296.5|14295.5|165
1643139380000|2022-01-25 19:36:20|14299.9|14298.9|14302|14301|14303.1|14302.1|14299.8|14298.8|113
1643139390000|2022-01-25 19:36:30|14301.4|14300.4|14300.9|14299.9|14303.5|14302.5|14299.4|14298.4|79
1643139400000|2022-01-25 19:36:40|14300.8|14299.8|14302.9|14301.9|14302.9|14301.9|14297.5|14296.5|100
1643139410000|2022-01-25 19:36:50|14303|14302|14303.4|14302.4|14306|14305|14301.8|14300.8|94
1643139420000|2022-01-25 19:37:00|14303|14302|14308|14307|14309.5|14308.5|14303|14302|197
1643139430000|2022-01-25 19:37:10|14308.1|14307.1|14303.6|14302.6|14308.6|14307.6|14303.5|14302.5|131
1643139440000|2022-01-25 19:37:20|14304|14303|14296|14295|14305.3|14304.3|14295.3|14294.3|186
1643139450000|2022-01-25 19:37:30|14295.9|14294.9|14300.8|14299.8|14303.9|14302.9|14295.9|14294.9|58
1643139460000|2022-01-25 19:37:40|14301.5|14300.5|14312.3|14311.3|14312.3|14311.3|14300.9|14299.9|238
1643139470000|2022-01-25 19:37:50|14312.1|14311.1|14305.9|14304.9|14313.3|14312.3|14305.9|14304.9|182
1643139480000|2022-01-25 19:38:00|14306|14305|14312|14311|14312.3|14311.3|14302.6|14301.6|79
1643139490000|2022-01-25 19:38:10|14311.6|14310.6|14304.8|14303.8|14312.5|14311.5|14304.3|14303.3|154
1643139500000|2022-01-25 19:38:20|14304.9|14303.9|14307|14306|14309.6|14308.6|14304|14303|80
1643139510000|2022-01-25 19:38:30|14307.1|14306.1|14303|14302|14310|14309|14302|14301|153
1643139520000|2022-01-25 19:38:40|14302.5|14301.5|14300.3|14299.3|14304|14303|14299|14298|103
1643139530000|2022-01-25 19:38:50|14300|14299|14297.5|14296.5|14300.3|14299.3|14293.6|14292.6|159
1643139540000|2022-01-25 19:39:00|14297.4|14296.4|14298.1|14297.1|14299.6|14298.6|14294.4|14293.4|89
1643139550000|2022-01-25 19:39:10|14298.3|14297.3|14303.9|14302.9|14306|14305|14297.8|14296.8|155
1643139560000|2022-01-25 19:39:20|14304.6|14303.6|14307|14306|14312.9|14311.9|14304.6|14303.6|173
1643139570000|2022-01-25 19:39:30|14306.9|14305.9|14303.8|14302.8|14308.3|14307.3|14303.8|14302.8|57
1643139580000|2022-01-25 19:39:40|14303.9|14302.9|14307|14306|14310.5|14309.5|14303.9|14302.9|53
1643139590000|2022-01-25 19:39:50|14306.8|14305.8|14314.5|14313.5|14315.1|14314.1|14306.6|14305.6|150
1643139600000|2022-01-25 19:40:00|14314.8|14313.8|14321.5|14320.5|14322.6|14321.6|14314.8|14313.8|342
1643139610000|2022-01-25 19:40:10|14321.3|14320.3|14323.4|14322.4|14328.3|14327.3|14320.5|14319.5|297
1643139620000|2022-01-25 19:40:20|14322.8|14321.8|14326.5|14325.5|14327.4|14326.4|14320.4|14319.4|136
1643139630000|2022-01-25 19:40:30|14326.6|14325.6|14327.9|14326.9|14329.6|14328.6|14324.9|14323.9|151
1643139640000|2022-01-25 19:40:40|14327.4|14326.4|14330.5|14329.5|14333.5|14332.5|14327.4|14326.4|350
1643139650000|2022-01-25 19:40:50|14330.6|14329.6|14340.6|14339.6|14342.8|14341.8|14330.5|14329.5|460
1643139660000|2022-01-25 19:41:00|14340.8|14339.8|14335.1|14334.1|14342.4|14341.4|14335.1|14334.1|323
1643139670000|2022-01-25 19:41:10|14335|14334|14332.4|14331.4|14335.6|14334.6|14331.3|14330.3|154
1643139680000|2022-01-25 19:41:20|14332.3|14331.3|14335.3|14334.3|14335.8|14334.8|14330.6|14329.6|105
1643139690000|2022-01-25 19:41:30|14335|14334|14330.3|14329.3|14335.5|14334.5|14329.6|14328.6|126
1643139700000|2022-01-25 19:41:40|14330.1|14329.1|14331.5|14330.5|14334.6|14333.6|14329.4|14328.4|120
1643139710000|2022-01-25 19:41:50|14331.3|14330.3|14337.5|14336.5|14337.9|14336.9|14330.3|14329.3|111
1643139720000|2022-01-25 19:42:00|14337.4|14336.4|14343.3|14342.3|14343.3|14342.3|14337|14336|192
1643139730000|2022-01-25 19:42:10|14344|14343|14355.8|14354.8|14356.1|14355.1|14343.8|14342.8|527
1643139740000|2022-01-25 19:42:20|14356|14355|14354.8|14353.8|14356.5|14355.5|14352.4|14351.4|253
1643139750000|2022-01-25 19:42:30|14354.9|14353.9|14356.5|14355.5|14358.6|14357.6|14353.9|14352.9|196
1643139760000|2022-01-25 19:42:40|14356.6|14355.6|14356.1|14355.1|14358.3|14357.3|14355.3|14354.3|107
1643139770000|2022-01-25 19:42:50|14356|14355|14355.6|14354.6|14358|14357|14355.6|14354.6|77
1643139780000|2022-01-25 19:43:00|14355.9|14354.9|14356.9|14355.9|14357.4|14356.4|14351.9|14350.9|190
1643139790000|2022-01-25 19:43:10|14357|14356|14368.6|14367.6|14368.6|14367.6|14357|14356|541
1643139800000|2022-01-25 19:43:20|14368|14367|14363.6|14362.6|14368.1|14367.1|14363.6|14362.6|163
1643139810000|2022-01-25 19:43:30|14364.5|14363.5|14364.5|14363.5|14365.9|14364.9|14361.9|14360.9|213
1643139820000|2022-01-25 19:43:40|14364.4|14363.4|14364.5|14363.5|14365.6|14364.6|14362.9|14361.9|76
1643139830000|2022-01-25 19:43:50|14365|14364|14364.4|14363.4|14368|14367|14363.8|14362.8|67
1643139840000|2022-01-25 19:44:00|14364.1|14363.1|14362|14361|14365.3|14364.3|14360.5|14359.5|344
1643139850000|2022-01-25 19:44:10|14361.9|14360.9|14360.3|14359.3|14362.3|14361.3|14359.3|14358.3|121
1643139860000|2022-01-25 19:44:20|14360|14359|14360.8|14359.8|14362.4|14361.4|14359.6|14358.6|77
1643139870000|2022-01-25 19:44:30|14360.5|14359.5|14359.6|14358.6|14361.8|14360.8|14358.5|14357.5|97
1643139880000|2022-01-25 19:44:40|14359.8|14358.8|14365.3|14364.3|14365.5|14364.5|14358.4|14357.4|73
1643139890000|2022-01-25 19:44:50|14365.4|14364.4|14362.8|14361.8|14365.4|14364.4|14361.1|14360.1|81
1643139900000|2022-01-25 19:45:00|14363|14362|14367.3|14366.3|14367.3|14366.3|14362|14361|189
1643139910000|2022-01-25 19:45:10|14367|14366|14375.4|14374.4|14375.8|14374.8|14363.6|14362.6|295
1643139920000|2022-01-25 19:45:20|14375|14374|14370.4|14369.4|14375.6|14374.6|14369.8|14368.8|213
1643139930000|2022-01-25 19:45:30|14370.6|14369.6|14371.3|14370.3|14374.8|14373.8|14369.5|14368.5|152
1643139940000|2022-01-25 19:45:40|14371.4|14370.4|14371.5|14370.5|14373.3|14372.3|14368.1|14367.1|150
1643139950000|2022-01-25 19:45:50|14371.3|14370.3|14370.9|14369.9|14377.5|14376.5|14370.9|14369.9|324
1643139960000|2022-01-25 19:46:00|14370.1|14369.1|14372.8|14371.8|14372.9|14371.9|14365.6|14364.6|231
1643139970000|2022-01-25 19:46:10|14372.9|14371.9|14373|14372|14374.6|14373.6|14371.8|14370.8|91
1643139980000|2022-01-25 19:46:20|14373.5|14372.5|14365.8|14364.8|14374.5|14373.5|14364.9|14363.9|469
1643139990000|2022-01-25 19:46:30|14366|14365|14369.4|14368.4|14370|14369|14365.8|14364.8|96
1643140000000|2022-01-25 19:46:40|14369.3|14368.3|14370.6|14369.6|14370.6|14369.6|14366.5|14365.5|153
1643140010000|2022-01-25 19:46:50|14370.8|14369.8|14370.9|14369.9|14374.1|14373.1|14367|14366|162
1643140020000|2022-01-25 19:47:00|14371.1|14370.1|14370.9|14369.9|14372|14371|14369.3|14368.3|81
1643140030000|2022-01-25 19:47:10|14371|14370|14374.1|14373.1|14375|14374|14370|14369|128
1643140040000|2022-01-25 19:47:20|14374|14373|14376.9|14375.9|14377.8|14376.8|14373.8|14372.8|241
1643140050000|2022-01-25 19:47:30|14376.8|14375.8|14377.4|14376.4|14377.9|14376.9|14375.1|14374.1|142
1643140060000|2022-01-25 19:47:40|14377.9|14376.9|14369.3|14368.3|14377.9|14376.9|14368.6|14367.6|132
1643140070000|2022-01-25 19:47:50|14369.1|14368.1|14370|14369|14371.3|14370.3|14362.9|14361.9|178
1643140080000|2022-01-25 19:48:00|14369.8|14368.8|14370|14369|14372.3|14371.3|14366.5|14365.5|134
1643140090000|2022-01-25 19:48:10|14370.6|14369.6|14369.1|14368.1|14375.3|14374.3|14369|14368|87
1643140100000|2022-01-25 19:48:20|14369.3|14368.3|14376.1|14375.1|14377.5|14376.5|14369|14368|140
1643140110000|2022-01-25 19:48:30|14376.3|14375.3|14379.6|14378.6|14381|14380|14376.3|14375.3|148
1643140120000|2022-01-25 19:48:40|14379.9|14378.9|14372.5|14371.5|14380.6|14379.6|14372.5|14371.5|190
1643140130000|2022-01-25 19:48:50|14372.4|14371.4|14370.6|14369.6|14373|14372|14366.1|14365.1|232
1643140140000|2022-01-25 19:49:00|14370|14369|14375.3|14374.3|14378.5|14377.5|14368.9|14367.9|166
1643140150000|2022-01-25 19:49:10|14375.4|14374.4|14379.1|14378.1|14381.6|14380.6|14374.1|14373.1|185
1643140160000|2022-01-25 19:49:20|14378.9|14377.9|14369.8|14368.8|14379.5|14378.5|14367.9|14366.9|158
1643140170000|2022-01-25 19:49:30|14369.9|14368.9|14364.8|14363.8|14373.3|14372.3|14362|14361|198
1643140180000|2022-01-25 19:49:40|14364.5|14363.5|14353.3|14352.3|14365.5|14364.5|14351.9|14350.9|330
1643140190000|2022-01-25 19:49:50|14352.6|14351.6|14359.1|14358.1|14360.6|14359.6|14352.6|14351.6|274
1643140200000|2022-01-25 19:50:00|14359.5|14358.5|14357.8|14356.8|14361.3|14360.3|14356.3|14355.3|136
1643140210000|2022-01-25 19:50:10|14357.9|14356.9|14349.4|14348.4|14358.5|14357.5|14347.3|14346.3|234
1643140220000|2022-01-25 19:50:20|14349.6|14348.6|14364.5|14363.5|14365.5|14364.5|14348.8|14347.8|185
1643140230000|2022-01-25 19:50:30|14364.4|14363.4|14365.8|14364.8|14371.4|14370.4|14362.5|14361.5|203
1643140240000|2022-01-25 19:50:40|14366|14365|14365.1|14364.1|14373.8|14372.8|14364.9|14363.9|250
1643140250000|2022-01-25 19:50:50|14365.4|14364.4|14356.6|14355.6|14365.4|14364.4|14352.5|14351.5|167
1643140260000|2022-01-25 19:51:00|14356.5|14355.5|14360.5|14359.5|14361.1|14360.1|14356.3|14355.3|151
1643140270000|2022-01-25 19:51:10|14360.3|14359.3|14364.3|14363.3|14366.8|14365.8|14358.8|14357.8|104
1643140280000|2022-01-25 19:51:20|14363.8|14362.8|14365.8|14364.8|14366.4|14365.4|14359.3|14358.3|102
1643140290000|2022-01-25 19:51:30|14365.6|14364.6|14362.6|14361.6|14365.9|14364.9|14359.6|14358.6|139
1643140300000|2022-01-25 19:51:40|14362|14361|14365.1|14364.1|14366.9|14365.9|14360.9|14359.9|78
1643140310000|2022-01-25 19:51:50|14365.4|14364.4|14365|14364|14366.5|14365.5|14363|14362|89
1643140320000|2022-01-25 19:52:00|14365.1|14364.1|14366.8|14365.8|14369.1|14368.1|14361.4|14360.4|142
1643140330000|2022-01-25 19:52:10|14366.6|14365.6|14379.3|14378.3|14381.8|14380.8|14366.3|14365.3|332
1643140340000|2022-01-25 19:52:20|14379.4|14378.4|14371.5|14370.5|14379.5|14378.5|14371.1|14370.1|138
1643140350000|2022-01-25 19:52:30|14371.3|14370.3|14376.8|14375.8|14377.3|14376.3|14370.1|14369.1|127
1643140360000|2022-01-25 19:52:40|14376.9|14375.9|14378.8|14377.8|14378.8|14377.8|14374.8|14373.8|56
1643140370000|2022-01-25 19:52:50|14379.5|14378.5|14374.4|14373.4|14380.8|14379.8|14374.3|14373.3|74
1643140380000|2022-01-25 19:53:00|14374.9|14373.9|14366.8|14365.8|14375.5|14374.5|14365.3|14364.3|185
1643140390000|2022-01-25 19:53:10|14366.6|14365.6|14373.9|14372.9|14378.1|14377.1|14366.1|14365.1|288
1643140400000|2022-01-25 19:53:20|14373.3|14372.3|14371|14370|14376|14375|14366.4|14365.4|97
1643140410000|2022-01-25 19:53:30|14370.8|14369.8|14374.9|14373.9|14377.3|14376.3|14370.8|14369.8|64
1643140420000|2022-01-25 19:53:40|14375|14374|14377.3|14376.3|14380|14379|14373.6|14372.6|322
1643140430000|2022-01-25 19:53:50|14377.6|14376.6|14382.6|14381.6|14384.3|14383.3|14377|14376|201
1643140440000|2022-01-25 19:54:00|14382.8|14381.8|14382.3|14381.3|14384|14383|14380.1|14379.1|124
1643140450000|2022-01-25 19:54:10|14382.5|14381.5|14383.5|14382.5|14387|14386|14381.4|14380.4|158
1643140460000|2022-01-25 19:54:20|14383.6|14382.6|14384.8|14383.8|14386.8|14385.8|14381.9|14380.9|123
1643140470000|2022-01-25 19:54:30|14384.9|14383.9|14387.8|14386.8|14389|14388|14384|14383|104
1643140480000|2022-01-25 19:54:40|14387.5|14386.5|14385.8|14384.8|14390|14389|14383.3|14382.3|169
1643140490000|2022-01-25 19:54:50|14386.3|14385.3|14382.1|14381.1|14386.3|14385.3|14379.4|14378.4|169
1643140500000|2022-01-25 19:55:00|14382|14381|14373.6|14372.6|14382.3|14381.3|14371|14370|289
1643140510000|2022-01-25 19:55:10|14373.9|14372.9|14378.4|14377.4|14379.6|14378.6|14372.4|14371.4|142
1643140520000|2022-01-25 19:55:20|14378.6|14377.6|14378.6|14377.6|14380.6|14379.6|14377.3|14376.3|69
1643140530000|2022-01-25 19:55:30|14378.8|14377.8|14387|14386|14388.1|14387.1|14376.9|14375.9|197
1643140540000|2022-01-25 19:55:40|14386.6|14385.6|14395.8|14394.8|14395.9|14394.9|14386.4|14385.4|328
1643140550000|2022-01-25 19:55:50|14395.6|14394.6|14391.9|14390.9|14395.6|14394.6|14391.8|14390.8|175
1643140560000|2022-01-25 19:56:00|14392|14391|14392|14391|14395.6|14394.6|14391.9|14390.9|179
1643140570000|2022-01-25 19:56:10|14391.9|14390.9|14397.1|14396.1|14397.9|14396.9|14391|14390|195
1643140580000|2022-01-25 19:56:20|14397.6|14396.6|14398.1|14397.1|14401.4|14400.4|14395.8|14394.8|208
1643140590000|2022-01-25 19:56:30|14398.3|14397.3|14397.8|14396.8|14400|14399|14397.8|14396.8|91
1643140600000|2022-01-25 19:56:40|14397.6|14396.6|14398.9|14397.9|14401.3|14400.3|14397.6|14396.6|72
1643140610000|2022-01-25 19:56:50|14398.8|14397.8|14397.4|14396.4|14400.8|14399.8|14396.8|14395.8|98
1643140620000|2022-01-25 19:57:00|14397.8|14396.8|14393.8|14392.8|14397.8|14396.8|14391.4|14390.4|197
1643140630000|2022-01-25 19:57:10|14393.9|14392.9|14398.5|14397.5|14401.3|14400.3|14393.8|14392.8|177
1643140640000|2022-01-25 19:57:20|14398.4|14397.4|14400|14399|14401.1|14400.1|14398.3|14397.3|107
1643140650000|2022-01-25 19:57:30|14400.1|14399.1|14403.9|14402.9|14404.1|14403.1|14399.3|14398.3|245
1643140660000|2022-01-25 19:57:40|14404|14403|14413.1|14412.1|14415.1|14414.1|14404|14403|951
1643140670000|2022-01-25 19:57:50|14413.4|14412.4|14411.4|14410.4|14415.1|14414.1|14409.1|14408.1|425
1643140680000|2022-01-25 19:58:00|14410.9|14409.9|14411.5|14410.5|14411.6|14410.6|14405.4|14404.4|279
1643140690000|2022-01-25 19:58:10|14411.3|14410.3|14401.4|14400.4|14411.4|14410.4|14399.1|14398.1|274
1643140700000|2022-01-25 19:58:20|14401.9|14400.9|14401.6|14400.6|14402.6|14401.6|14394.8|14393.8|225
1643140710000|2022-01-25 19:58:30|14401.8|14400.8|14400.4|14399.4|14403.1|14402.1|14397.8|14396.8|252
1643140720000|2022-01-25 19:58:40|14400.5|14399.5|14399.8|14398.8|14400.8|14399.8|14396.3|14395.3|94
1643140730000|2022-01-25 19:58:50|14400.5|14399.5|14402.8|14401.8|14404.5|14403.5|14399.1|14398.1|103
1643140740000|2022-01-25 19:59:00|14401.6|14400.6|14409.5|14408.5|14409.5|14408.5|14401.4|14400.4|144
1643140750000|2022-01-25 19:59:10|14409.6|14408.6|14409.1|14408.1|14412.3|14411.3|14406.1|14405.1|172
1643140760000|2022-01-25 19:59:20|14408.3|14407.3|14409|14408|14410.6|14409.6|14406.5|14405.5|57
1643140770000|2022-01-25 19:59:30|14408.9|14407.9|14408.8|14407.8|14410|14409|14406|14405|93
1643140780000|2022-01-25 19:59:40|14408.4|14407.4|14405.3|14404.3|14410.6|14409.6|14405.3|14404.3|75
1643140790000|2022-01-25 19:59:50|14405.4|14404.4|14405.6|14404.6|14409.8|14408.8|14405.4|14404.4|93
1643140800000|2022-01-25 20:00:00|14405.8|14404.8|14404.5|14403.5|14409.6|14408.6|14402.6|14401.6|256
1643140810000|2022-01-25 20:00:10|14404|14403|14390|14389|14407.8|14406.8|14390|14389|663
1643140820000|2022-01-25 20:00:20|14391|14390|14392.6|14391.6|14392.6|14391.6|14383.8|14382.8|338
1643140830000|2022-01-25 20:00:30|14393.4|14392.4|14391.9|14390.9|14396.4|14395.4|14390.4|14389.4|119
1643140840000|2022-01-25 20:00:40|14392.1|14391.1|14387.8|14386.8|14392.8|14391.8|14387.4|14386.4|125
1643140850000|2022-01-25 20:00:50|14388.8|14387.8|14385.8|14384.8|14391.5|14390.5|14385.8|14384.8|145
1643140860000|2022-01-25 20:01:00|14386.6|14385.6|14376.4|14375.4|14391.3|14390.3|14374.9|14373.9|267
1643140870000|2022-01-25 20:01:10|14375.3|14374.3|14369.5|14368.5|14375.9|14374.9|14361.8|14360.8|475
1643140880000|2022-01-25 20:01:20|14369.4|14368.4|14368.3|14367.3|14370.5|14369.5|14365.6|14364.6|206
1643140890000|2022-01-25 20:01:30|14367.6|14366.6|14377.4|14376.4|14381|14380|14367.5|14366.5|272
1643140900000|2022-01-25 20:01:40|14377|14376|14371.1|14370.1|14381.9|14380.9|14369.9|14368.9|191
1643140910000|2022-01-25 20:01:50|14371|14370|14370|14369|14372.6|14371.6|14364.9|14363.9|120
1643140920000|2022-01-25 20:02:00|14369.9|14368.9|14369.4|14368.4|14372.9|14371.9|14367|14366|123
1643140930000|2022-01-25 20:02:10|14369.5|14368.5|14354.3|14353.3|14370|14369|14353.9|14352.9|323
1643140940000|2022-01-25 20:02:20|14354.8|14353.8|14356.5|14355.5|14358|14357|14349.3|14348.3|307
1643140950000|2022-01-25 20:02:30|14355.6|14354.6|14360.6|14359.6|14360.6|14359.6|14353.5|14352.5|292
1643140960000|2022-01-25 20:02:40|14361.3|14360.3|14355.8|14354.8|14362.3|14361.3|14354.3|14353.3|228
1643140970000|2022-01-25 20:02:50|14355.6|14354.6|14359.6|14358.6|14361.4|14360.4|14354|14353|242
1643140980000|2022-01-25 20:03:00|14359.9|14358.9|14366.4|14365.4|14372.8|14371.8|14357.5|14356.5|342
1643140990000|2022-01-25 20:03:10|14366.5|14365.5|14370.6|14369.6|14376.9|14375.9|14366.5|14365.5|272
1643141000000|2022-01-25 20:03:20|14370.8|14369.8|14372.4|14371.4|14377.5|14376.5|14370.8|14369.8|145
1643141010000|2022-01-25 20:03:30|14372|14371|14372.1|14371.1|14374|14373|14365.9|14364.9|213
1643141020000|2022-01-25 20:03:40|14371|14370|14375.6|14374.6|14376.4|14375.4|14368.9|14367.9|163
1643141030000|2022-01-25 20:03:50|14375.5|14374.5|14372.4|14371.4|14379.5|14378.5|14372.1|14371.1|165
1643141040000|2022-01-25 20:04:00|14372.5|14371.5|14366.8|14365.8|14376.6|14375.6|14363.3|14362.3|232
1643141050000|2022-01-25 20:04:10|14367.1|14366.1|14377|14376|14377.5|14376.5|14367.1|14366.1|150
1643141060000|2022-01-25 20:04:20|14377.4|14376.4|14370.3|14369.3|14377.8|14376.8|14369.3|14368.3|139
1643141070000|2022-01-25 20:04:30|14370.9|14369.9|14369|14368|14371|14370|14360.9|14359.9|230
1643141080000|2022-01-25 20:04:40|14368.9|14367.9|14367.4|14366.4|14369.6|14368.6|14365.1|14364.1|138
1643141090000|2022-01-25 20:04:50|14365.9|14364.9|14368|14367|14369.1|14368.1|14364.8|14363.8|107
1643141100000|2022-01-25 20:05:00|14368.6|14367.6|14361.5|14360.5|14369.9|14368.9|14359.4|14358.4|215
1643141110000|2022-01-25 20:05:10|14359.5|14358.5|14355.1|14354.1|14359.9|14358.9|14350.3|14349.3|339
1643141120000|2022-01-25 20:05:20|14354.5|14353.5|14354.3|14353.3|14358.5|14357.5|14350.5|14349.5|137
1643141130000|2022-01-25 20:05:30|14354.4|14353.4|14355.4|14354.4|14356.9|14355.9|14352.8|14351.8|184
1643141140000|2022-01-25 20:05:40|14355.8|14354.8|14363.5|14362.5|14365.6|14364.6|14355.3|14354.3|324
1643141150000|2022-01-25 20:05:50|14363.8|14362.8|14366.8|14365.8|14367.4|14366.4|14361.1|14360.1|270
1643141160000|2022-01-25 20:06:00|14366.6|14365.6|14360.6|14359.6|14372.3|14371.3|14359.4|14358.4|272
1643141170000|2022-01-25 20:06:10|14360.3|14359.3|14358.8|14357.8|14360.8|14359.8|14352.8|14351.8|170
1643141180000|2022-01-25 20:06:20|14358.6|14357.6|14357.3|14356.3|14361|14360|14353.4|14352.4|167
1643141190000|2022-01-25 20:06:30|14357.4|14356.4|14342.5|14341.5|14357.4|14356.4|14339.8|14338.8|438
1643141200000|2022-01-25 20:06:40|14341.5|14340.5|14338.6|14337.6|14341.8|14340.8|14333.5|14332.5|419
1643141210000|2022-01-25 20:06:50|14338.5|14337.5|14329.9|14328.9|14342.8|14341.8|14324.8|14323.8|746
1643141220000|2022-01-25 20:07:00|14328.8|14327.8|14323.6|14322.6|14329.5|14328.5|14320.1|14319.1|445
1643141230000|2022-01-25 20:07:10|14323.4|14322.4|14321.5|14320.5|14324.4|14323.4|14317.9|14316.9|253
1643141240000|2022-01-25 20:07:20|14321.4|14320.4|14309.3|14308.3|14322|14321|14307.9|14306.9|444
1643141250000|2022-01-25 20:07:30|14308.8|14307.8|14317|14316|14317.1|14316.1|14307.8|14306.8|391
1643141260000|2022-01-25 20:07:40|14317.1|14316.1|14316.8|14315.8|14319.6|14318.6|14314.3|14313.3|390
1643141270000|2022-01-25 20:07:50|14316.4|14315.4|14312|14311|14316.9|14315.9|14310.4|14309.4|210
1643141280000|2022-01-25 20:08:00|14311.9|14310.9|14321.4|14320.4|14322.6|14321.6|14311.5|14310.5|248
1643141290000|2022-01-25 20:08:10|14321.5|14320.5|14317.6|14316.6|14328.8|14327.8|14317.6|14316.6|244
1643141300000|2022-01-25 20:08:20|14318.3|14317.3|14320.6|14319.6|14321.6|14320.6|14316.4|14315.4|106
1643141310000|2022-01-25 20:08:30|14320.5|14319.5|14321.5|14320.5|14325.3|14324.3|14319.6|14318.6|141
1643141320000|2022-01-25 20:08:40|14321.6|14320.6|14317.4|14316.4|14326.9|14325.9|14316.5|14315.5|381
1643141330000|2022-01-25 20:08:50|14317.5|14316.5|14311.6|14310.6|14319.8|14318.8|14310.1|14309.1|267
1643141340000|2022-01-25 20:09:00|14312|14311|14317.1|14316.1|14319.9|14318.9|14312|14311|176
1643141350000|2022-01-25 20:09:10|14316.8|14315.8|14318|14317|14321.3|14320.3|14315.4|14314.4|90
1643141360000|2022-01-25 20:09:20|14318.1|14317.1|14322.9|14321.9|14323.8|14322.8|14317.9|14316.9|177
1643141370000|2022-01-25 20:09:30|14322.8|14321.8|14323.8|14322.8|14324.6|14323.6|14321.9|14320.9|220
1643141380000|2022-01-25 20:09:40|14324.6|14323.6|14312.5|14311.5|14324.8|14323.8|14312.3|14311.3|232
1643141390000|2022-01-25 20:09:50|14312.3|14311.3|14316.8|14315.8|14317|14316|14310.9|14309.9|192
1643141400000|2022-01-25 20:10:00|14316.5|14315.5|14311.9|14310.9|14317.3|14316.3|14308.8|14307.8|193
1643141410000|2022-01-25 20:10:10|14311.6|14310.6|14301.8|14300.8|14313.3|14312.3|14299.8|14298.8|343
1643141420000|2022-01-25 20:10:20|14301.6|14300.6|14302.3|14301.3|14302.9|14301.9|14297.9|14296.9|436
1643141430000|2022-01-25 20:10:30|14303.4|14302.4|14305.1|14304.1|14305.1|14304.1|14297.1|14296.1|345
1643141440000|2022-01-25 20:10:40|14305.3|14304.3|14305|14304|14308.8|14307.8|14297.9|14296.9|260
1643141450000|2022-01-25 20:10:50|14305.6|14304.6|14304.3|14303.3|14307.5|14306.5|14303.8|14302.8|134
1643141460000|2022-01-25 20:11:00|14304.5|14303.5|14312.8|14311.8|14315.6|14314.6|14304.1|14303.1|224
1643141470000|2022-01-25 20:11:10|14313|14312|14313.3|14312.3|14316.1|14315.1|14311.5|14310.5|95
1643141480000|2022-01-25 20:11:20|14313|14312|14309|14308|14313.1|14312.1|14304.8|14303.8|117
1643141490000|2022-01-25 20:11:30|14308.8|14307.8|14306.6|14305.6|14310.4|14309.4|14306.1|14305.1|153
1643141500000|2022-01-25 20:11:40|14306.5|14305.5|14314.4|14313.4|14315.3|14314.3|14299|14298|269
1643141510000|2022-01-25 20:11:50|14314.3|14313.3|14312.8|14311.8|14317.5|14316.5|14310.5|14309.5|157
1643141520000|2022-01-25 20:12:00|14312.5|14311.5|14315.5|14314.5|14318.6|14317.6|14309.3|14308.3|176
1643141530000|2022-01-25 20:12:10|14315.6|14314.6|14320.6|14319.6|14325|14324|14314.4|14313.4|270
1643141540000|2022-01-25 20:12:20|14322.9|14321.9|14312|14311|14322.9|14321.9|14309.9|14308.9|271
1643141550000|2022-01-25 20:12:30|14312.3|14311.3|14312.5|14311.5|14315.3|14314.3|14311.6|14310.6|153
1643141560000|2022-01-25 20:12:40|14312.6|14311.6|14302.3|14301.3|14313.9|14312.9|14300.4|14299.4|219
1643141570000|2022-01-25 20:12:50|14303.3|14302.3|14301.9|14300.9|14304.1|14303.1|14296.8|14295.8|251
1643141580000|2022-01-25 20:13:00|14301.5|14300.5|14308.6|14307.6|14309.6|14308.6|14295.8|14294.8|225
1643141590000|2022-01-25 20:13:10|14308.5|14307.5|14304.3|14303.3|14309.5|14308.5|14303.9|14302.9|157
1643141600000|2022-01-25 20:13:20|14304.4|14303.4|14306.4|14305.4|14309|14308|14302.6|14301.6|132
1643141610000|2022-01-25 20:13:30|14306|14305|14299.3|14298.3|14307.8|14306.8|14297.5|14296.5|237
1643141620000|2022-01-25 20:13:40|14299|14298|14298.9|14297.9|14302.8|14301.8|14297.9|14296.9|279
1643141630000|2022-01-25 20:13:50|14298.8|14297.8|14301.3|14300.3|14301.8|14300.8|14296.4|14295.4|198
1643141640000|2022-01-25 20:14:00|14302|14301|14302.3|14301.3|14307.4|14306.4|14298.4|14297.4|224
1643141650000|2022-01-25 20:14:10|14302.1|14301.1|14308.9|14307.9|14312.9|14311.9|14301.8|14300.8|309
1643141660000|2022-01-25 20:14:20|14309|14308|14311.1|14310.1|14311.4|14310.4|14305.5|14304.5|100
1643141670000|2022-01-25 20:14:30|14310.8|14309.8|14306.5|14305.5|14311.1|14310.1|14303.6|14302.6|115
1643141680000|2022-01-25 20:14:40|14306.6|14305.6|14301|14300|14308|14307|14298.3|14297.3|285
1643141690000|2022-01-25 20:14:50|14301.1|14300.1|14304.1|14303.1|14307.4|14306.4|14299.9|14298.9|161
1643141700000|2022-01-25 20:15:00|14303.6|14302.6|14308.4|14307.4|14312.5|14311.5|14302.5|14301.5|205
1643141710000|2022-01-25 20:15:10|14308.5|14307.5|14306.1|14305.1|14315.1|14314.1|14305.5|14304.5|264
1643141720000|2022-01-25 20:15:20|14305.8|14304.8|14309.9|14308.9|14311.1|14310.1|14305|14304|151
1643141730000|2022-01-25 20:15:30|14309.8|14308.8|14312.1|14311.1|14313.4|14312.4|14308.8|14307.8|128
1643141740000|2022-01-25 20:15:40|14311.3|14310.3|14318.4|14317.4|14320.6|14319.6|14311.3|14310.3|255
1643141750000|2022-01-25 20:15:50|14318.8|14317.8|14317.3|14316.3|14319.1|14318.1|14314.4|14313.4|177
1643141760000|2022-01-25 20:16:00|14317.4|14316.4|14320.9|14319.9|14322.6|14321.6|14317.3|14316.3|226
1643141770000|2022-01-25 20:16:10|14321.1|14320.1|14311|14310|14321.1|14320.1|14307.5|14306.5|216
1643141780000|2022-01-25 20:16:20|14310.3|14309.3|14314|14313|14318.9|14317.9|14309.8|14308.8|142
1643141790000|2022-01-25 20:16:30|14313.8|14312.8|14313.3|14312.3|14316.3|14315.3|14311.1|14310.1|116
1643141800000|2022-01-25 20:16:40|14313.5|14312.5|14322.3|14321.3|14324|14323|14313.5|14312.5|179
1643141810000|2022-01-25 20:16:50|14322.6|14321.6|14324|14323|14325.1|14324.1|14319.8|14318.8|195
1643141820000|2022-01-25 20:17:00|14324.1|14323.1|14333.1|14332.1|14333.4|14332.4|14321|14320|466
1643141830000|2022-01-25 20:17:10|14333.3|14332.3|14335.4|14334.4|14336.4|14335.4|14330.5|14329.5|449
1643141840000|2022-01-25 20:17:20|14335|14334|14333.3|14332.3|14336.3|14335.3|14328.6|14327.6|238
1643141850000|2022-01-25 20:17:30|14333.1|14332.1|14341.3|14340.3|14341.4|14340.4|14333.1|14332.1|242
1643141860000|2022-01-25 20:17:40|14341|14340|14343|14342|14344.5|14343.5|14341|14340|178
1643141870000|2022-01-25 20:17:50|14343.8|14342.8|14339.8|14338.8|14344|14343|14339.8|14338.8|271
1643141880000|2022-01-25 20:18:00|14338.9|14337.9|14344.4|14343.4|14345.8|14344.8|14334.4|14333.4|333
1643141890000|2022-01-25 20:18:10|14344|14343|14349.4|14348.4|14351.6|14350.6|14343.8|14342.8|168
1643141900000|2022-01-25 20:18:20|14349.3|14348.3|14344.4|14343.4|14349.4|14348.4|14342.9|14341.9|208
1643141910000|2022-01-25 20:18:30|14344|14343|14344.1|14343.1|14347.5|14346.5|14343.3|14342.3|139
1643141920000|2022-01-25 20:18:40|14344.5|14343.5|14347.5|14346.5|14347.9|14346.9|14343.1|14342.1|101
1643141930000|2022-01-25 20:18:50|14347.6|14346.6|14346.3|14345.3|14351.3|14350.3|14346.1|14345.1|207
1643141940000|2022-01-25 20:19:00|14347|14346|14343|14342|14348.5|14347.5|14341|14340|173
1643141950000|2022-01-25 20:19:10|14342.9|14341.9|14350.4|14349.4|14351.3|14350.3|14342|14341|174
1643141960000|2022-01-25 20:19:20|14350.9|14349.9|14354.5|14353.5|14354.5|14353.5|14350.9|14349.9|150
1643141970000|2022-01-25 20:19:30|14354.4|14353.4|14348.4|14347.4|14354.6|14353.6|14347.9|14346.9|178
1643141980000|2022-01-25 20:19:40|14348.5|14347.5|14350.6|14349.6|14352.6|14351.6|14347.5|14346.5|120
1643141990000|2022-01-25 20:19:50|14350.3|14349.3|14347.8|14346.8|14350.6|14349.6|14347.6|14346.6|88
1643142000000|2022-01-25 20:20:00|14347.6|14346.6|14346.2|14345.2|14348.8|14347.8|14345.1|14344.1|189
1643142010000|2022-01-25 20:20:10|14346.3|14345.3|14329.7|14328.7|14346.3|14345.3|14329.1|14328.1|380
1643142020000|2022-01-25 20:20:20|14330|14329|14323|14322|14330|14329|14321|14320|245
1643142030000|2022-01-25 20:20:30|14323.3|14322.3|14332|14331|14332.7|14331.7|14323.1|14322.1|222
1643142040000|2022-01-25 20:20:40|14331.8|14330.8|14332.1|14331.1|14333.6|14332.6|14331|14330|83
1643142050000|2022-01-25 20:20:50|14332.2|14331.2|14331.1|14330.1|14332.7|14331.7|14327.5|14326.5|213
1643142060000|2022-01-25 20:21:00|14330.6|14329.6|14334.7|14333.7|14337.7|14336.7|14329.5|14328.5|130
1643142070000|2022-01-25 20:21:10|14334.8|14333.8|14327.2|14326.2|14334.8|14333.8|14325.3|14324.3|152
1643142080000|2022-01-25 20:21:20|14327.1|14326.1|14319.8|14318.8|14327.1|14326.1|14314.6|14313.6|369
1643142090000|2022-01-25 20:21:30|14319.7|14318.7|14304.5|14303.5|14320|14319|14304.5|14303.5|326
1643142100000|2022-01-25 20:21:40|14303.5|14302.5|14308.3|14307.3|14309.3|14308.3|14300.1|14299.1|188
1643142110000|2022-01-25 20:21:50|14307.8|14306.8|14317.3|14316.3|14322.6|14321.6|14307.5|14306.5|274
1643142120000|2022-01-25 20:22:00|14317.5|14316.5|14306.3|14305.3|14319.5|14318.5|14306|14305|359
1643142130000|2022-01-25 20:22:10|14306.5|14305.5|14306.5|14305.5|14312.7|14311.7|14304.8|14303.8|230
1643142140000|2022-01-25 20:22:20|14306.6|14305.6|14306.8|14305.8|14313.3|14312.3|14304.8|14303.8|268
1643142150000|2022-01-25 20:22:30|14305.6|14304.6|14312.5|14311.5|14315.2|14314.2|14305.6|14304.6|138
1643142160000|2022-01-25 20:22:40|14313.1|14312.1|14318.3|14317.3|14321.8|14320.8|14313|14312|128
1643142170000|2022-01-25 20:22:50|14318.1|14317.1|14312.7|14311.7|14318.7|14317.7|14305|14304|236
1643142180000|2022-01-25 20:23:00|14312.6|14311.6|14315.7|14314.7|14316.2|14315.2|14311.2|14310.2|126
1643142190000|2022-01-25 20:23:10|14316.5|14315.5|14315.7|14314.7|14322|14321|14312.8|14311.8|132
1643142200000|2022-01-25 20:23:20|14315.6|14314.6|14304.3|14303.3|14316.1|14315.1|14299.3|14298.3|388
1643142210000|2022-01-25 20:23:30|14304|14303|14313.1|14312.1|14313.2|14312.2|14304|14303|155
1643142220000|2022-01-25 20:23:40|14313.2|14312.2|14312|14311|14317.6|14316.6|14309.7|14308.7|120
1643142230000|2022-01-25 20:23:50|14312.6|14311.6|14316.7|14315.7|14318.6|14317.6|14309.5|14308.5|103
1643142240000|2022-01-25 20:24:00|14316.8|14315.8|14323.1|14322.1|14326.3|14325.3|14313.1|14312.1|159
1643142250000|2022-01-25 20:24:10|14322.8|14321.8|14320.8|14319.8|14322.8|14321.8|14314.6|14313.6|205
1643142260000|2022-01-25 20:24:20|14321.2|14320.2|14303.6|14302.6|14321.2|14320.2|14303.2|14302.2|333
1643142270000|2022-01-25 20:24:30|14303.1|14302.1|14307.5|14306.5|14307.7|14306.7|14301|14300|192
1643142280000|2022-01-25 20:24:40|14307.6|14306.6|14300.7|14299.7|14307.8|14306.8|14300.7|14299.7|160
1643142290000|2022-01-25 20:24:50|14300.3|14299.3|14286.1|14285.1|14300.3|14299.3|14280.6|14279.6|574
1643142300000|2022-01-25 20:25:00|14284.5|14283.5|14276.8|14275.8|14287.6|14286.6|14276.8|14275.8|871
1643142310000|2022-01-25 20:25:10|14277.2|14276.2|14265.6|14264.6|14279.3|14278.3|14258.3|14257.3|808
1643142320000|2022-01-25 20:25:20|14265.5|14264.5|14267.7|14266.7|14268.5|14267.5|14261.5|14260.5|359
1643142330000|2022-01-25 20:25:30|14266.7|14265.7|14265.2|14264.2|14268.5|14267.5|14260.2|14259.2|332
1643142340000|2022-01-25 20:25:40|14265.3|14264.3|14261.3|14260.3|14266.3|14265.3|14260.1|14259.1|317
1643142350000|2022-01-25 20:25:50|14260.3|14259.3|14263.7|14262.7|14266.3|14265.3|14259.2|14258.2|256
1643142360000|2022-01-25 20:26:00|14264|14263|14259.5|14258.5|14267|14266|14259.3|14258.3|276
1643142370000|2022-01-25 20:26:10|14260|14259|14248.6|14247.6|14260.1|14259.1|14248.1|14247.1|572
1643142380000|2022-01-25 20:26:20|14247.8|14246.8|14252|14251|14253.3|14252.3|14243.8|14242.8|495
1643142390000|2022-01-25 20:26:30|14252.5|14251.5|14247.2|14246.2|14254.8|14253.8|14246.6|14245.6|338
1643142400000|2022-01-25 20:26:40|14247.5|14246.5|14251.5|14250.5|14252.8|14251.8|14246.3|14245.3|219
1643142410000|2022-01-25 20:26:50|14251|14250|14250.5|14249.5|14255.7|14254.7|14248.2|14247.2|342
1643142420000|2022-01-25 20:27:00|14251.7|14250.7|14250|14249|14253.1|14252.1|14244.2|14243.2|292
1643142430000|2022-01-25 20:27:10|14249|14248|14256.5|14255.5|14258.8|14257.8|14247.2|14246.2|351
1643142440000|2022-01-25 20:27:20|14257|14256|14258.5|14257.5|14261.2|14260.2|14253.6|14252.6|213
1643142450000|2022-01-25 20:27:30|14257.5|14256.5|14257|14256|14260.1|14259.1|14254.3|14253.3|273
1643142460000|2022-01-25 20:27:40|14256.6|14255.6|14250|14249|14257.3|14256.3|14248.1|14247.1|249
1643142470000|2022-01-25 20:27:50|14250.1|14249.1|14252.6|14251.6|14254.8|14253.8|14249.8|14248.8|228
1643142480000|2022-01-25 20:28:00|14252.5|14251.5|14246.8|14245.8|14253|14252|14245.3|14244.3|268
1643142490000|2022-01-25 20:28:10|14246.7|14245.7|14230.5|14229.5|14247.2|14246.2|14230.1|14229.1|992
1643142500000|2022-01-25 20:28:20|14230.6|14229.6|14222.5|14221.5|14231.6|14230.6|14218.3|14217.3|658
1643142510000|2022-01-25 20:28:30|14222.2|14221.2|14225.3|14224.3|14227.1|14226.1|14219.5|14218.5|560
1643142520000|2022-01-25 20:28:40|14225.6|14224.6|14220.7|14219.7|14226.1|14225.1|14219|14218|279
1643142530000|2022-01-25 20:28:50|14220.5|14219.5|14230.3|14229.3|14230.6|14229.6|14220.2|14219.2|433
1643142540000|2022-01-25 20:29:00|14230.8|14229.8|14233.2|14232.2|14237.5|14236.5|14230.8|14229.8|343
1643142550000|2022-01-25 20:29:10|14233|14232|14234|14233|14240.1|14239.1|14232.2|14231.2|256
1643142560000|2022-01-25 20:29:20|14232.7|14231.7|14226.7|14225.7|14234.3|14233.3|14226.7|14225.7|276
1643142570000|2022-01-25 20:29:30|14226.8|14225.8|14221.5|14220.5|14226.8|14225.8|14217.7|14216.7|329
1643142580000|2022-01-25 20:29:40|14221|14220|14225.3|14224.3|14225.3|14224.3|14217.6|14216.6|283
1643142590000|2022-01-25 20:29:50|14225.5|14224.5|14234.5|14233.5|14234.5|14233.5|14222.6|14221.6|316
1643142600000|2022-01-25 20:30:00|14234.2|14233.2|14217.8|14216.8|14236.3|14235.3|14216.1|14215.1|529
1643142610000|2022-01-25 20:30:10|14218.5|14217.5|14227.2|14226.2|14228.2|14227.2|14216.7|14215.7|423
1643142620000|2022-01-25 20:30:20|14226.5|14225.5|14238|14237|14239|14238|14224.2|14223.2|382
1643142630000|2022-01-25 20:30:30|14237.2|14236.2|14240.2|14239.2|14240.6|14239.6|14231.2|14230.2|510
1643142640000|2022-01-25 20:30:40|14240.6|14239.6|14251.7|14250.7|14251.7|14250.7|14238.5|14237.5|554
1643142650000|2022-01-25 20:30:50|14252|14251|14237.7|14236.7|14252|14251|14232|14231|270
1643142660000|2022-01-25 20:31:00|14237.6|14236.6|14232.6|14231.6|14237.6|14236.6|14230|14229|209
1643142670000|2022-01-25 20:31:10|14233|14232|14225.3|14224.3|14233.8|14232.8|14220.7|14219.7|419
1643142680000|2022-01-25 20:31:20|14227.1|14226.1|14221.6|14220.6|14229.6|14228.6|14221.1|14220.1|196
1643142690000|2022-01-25 20:31:30|14221.8|14220.8|14217.3|14216.3|14226.6|14225.6|14217.1|14216.1|196
1643142700000|2022-01-25 20:31:40|14217|14216|14221.8|14220.8|14222.8|14221.8|14212.5|14211.5|395
1643142710000|2022-01-25 20:31:50|14221.7|14220.7|14236.2|14235.2|14236.2|14235.2|14218.5|14217.5|429
1643142720000|2022-01-25 20:32:00|14237.1|14236.1|14240.6|14239.6|14252|14251|14235.1|14234.1|522
1643142730000|2022-01-25 20:32:10|14239|14238|14233|14232|14239|14238|14228.5|14227.5|274
1643142740000|2022-01-25 20:32:20|14232.6|14231.6|14220.3|14219.3|14234.2|14233.2|14218.1|14217.1|326
1643142750000|2022-01-25 20:32:30|14220.2|14219.2|14222.2|14221.2|14224|14223|14219.7|14218.7|170
1643142760000|2022-01-25 20:32:40|14222|14221|14223.5|14222.5|14226.6|14225.6|14218.7|14217.7|253
1643142770000|2022-01-25 20:32:50|14223.3|14222.3|14231|14230|14231.3|14230.3|14218.3|14217.3|179
1643142780000|2022-01-25 20:33:00|14228.5|14227.5|14228.2|14227.2|14237|14236|14227.5|14226.5|192
1643142790000|2022-01-25 20:33:10|14228|14227|14223.8|14222.8|14228|14227|14216.2|14215.2|364
1643142800000|2022-01-25 20:33:20|14224|14223|14224.8|14223.8|14228.2|14227.2|14216|14215|347
1643142810000|2022-01-25 20:33:30|14225|14224|14208.8|14207.8|14225.2|14224.2|14208.7|14207.7|520
1643142820000|2022-01-25 20:33:40|14209|14208|14221.6|14220.6|14222.5|14221.5|14207.2|14206.2|318
1643142830000|2022-01-25 20:33:50|14221.7|14220.7|14223.8|14222.8|14227.6|14226.6|14215|14214|203
1643142840000|2022-01-25 20:34:00|14224|14223|14229.6|14228.6|14232.7|14231.7|14220|14219|361
1643142850000|2022-01-25 20:34:10|14229.8|14228.8|14232.2|14231.2|14233.7|14232.7|14225.5|14224.5|273
1643142860000|2022-01-25 20:34:20|14231.6|14230.6|14229|14228|14238.6|14237.6|14228|14227|351
1643142870000|2022-01-25 20:34:30|14228.5|14227.5|14230.6|14229.6|14232.5|14231.5|14225.6|14224.6|214
1643142880000|2022-01-25 20:34:40|14229.6|14228.6|14222|14221|14231|14230|14218.5|14217.5|263
1643142890000|2022-01-25 20:34:50|14222.1|14221.1|14224.7|14223.7|14226.1|14225.1|14219|14218|240
1643142900000|2022-01-25 20:35:00|14224|14223|14215|14214|14226.3|14225.3|14211.5|14210.5|401
1643142910000|2022-01-25 20:35:10|14216.5|14215.5|14216.2|14215.2|14218.8|14217.8|14209.6|14208.6|311
1643142920000|2022-01-25 20:35:20|14216.1|14215.1|14219.3|14218.3|14219.6|14218.6|14213.3|14212.3|126
1643142930000|2022-01-25 20:35:30|14219.1|14218.1|14220.2|14219.2|14220.2|14219.2|14212.3|14211.3|249
1643142940000|2022-01-25 20:35:40|14221.2|14220.2|14224.2|14223.2|14225.2|14224.2|14217|14216|214
1643142950000|2022-01-25 20:35:50|14224.1|14223.1|14216.8|14215.8|14224.1|14223.1|14214.1|14213.1|401
1643142960000|2022-01-25 20:36:00|14216.6|14215.6|14203.6|14202.6|14216.6|14215.6|14202.6|14201.6|458
1643142970000|2022-01-25 20:36:10|14202.8|14201.8|14194.2|14193.2|14202.8|14201.8|14193.2|14192.2|622
1643142980000|2022-01-25 20:36:20|14194.1|14193.1|14194.7|14193.7|14197.2|14196.2|14192.3|14191.3|387
1643142990000|2022-01-25 20:36:30|14195.7|14194.7|14187.2|14186.2|14196.6|14195.6|14184.8|14183.8|443
1643143000000|2022-01-25 20:36:40|14187.5|14186.5|14189.7|14188.7|14192.5|14191.5|14185.1|14184.1|308
1643143010000|2022-01-25 20:36:50|14189.5|14188.5|14187.6|14186.6|14191|14190|14184.7|14183.7|259
1643143020000|2022-01-25 20:37:00|14187.8|14186.8|14197.6|14196.6|14206.7|14205.7|14187.8|14186.8|462
1643143030000|2022-01-25 20:37:10|14198.7|14197.7|14211.7|14210.7|14213|14212|14197.1|14196.1|268
1643143040000|2022-01-25 20:37:20|14211.8|14210.8|14223.5|14222.5|14225.3|14224.3|14208.8|14207.8|515
1643143050000|2022-01-25 20:37:30|14223.2|14222.2|14228.3|14227.3|14232.7|14231.7|14221.2|14220.2|506
1643143060000|2022-01-25 20:37:40|14227.5|14226.5|14229.8|14228.8|14230.7|14229.7|14222.7|14221.7|294
1643143070000|2022-01-25 20:37:50|14229.2|14228.2|14240.2|14239.2|14242.5|14241.5|14228.1|14227.1|414
1643143080000|2022-01-25 20:38:00|14241|14240|14242.2|14241.2|14243.5|14242.5|14237.3|14236.3|305
1643143090000|2022-01-25 20:38:10|14242.6|14241.6|14252.5|14251.5|14257.2|14256.2|14239.1|14238.1|465
1643143100000|2022-01-25 20:38:20|14251.7|14250.7|14252.6|14251.6|14256.7|14255.7|14251|14250|351
1643143110000|2022-01-25 20:38:30|14251|14250|14250.5|14249.5|14255|14254|14244.7|14243.7|269
1643143120000|2022-01-25 20:38:40|14250.2|14249.2|14243.2|14242.2|14251.5|14250.5|14241.1|14240.1|312
1643143130000|2022-01-25 20:38:50|14243.1|14242.1|14244.3|14243.3|14245.5|14244.5|14240.8|14239.8|205
1643143140000|2022-01-25 20:39:00|14244|14243|14240.1|14239.1|14247.8|14246.8|14238|14237|234
1643143150000|2022-01-25 20:39:10|14240.7|14239.7|14247.3|14246.3|14248.8|14247.8|14239.2|14238.2|152
1643143160000|2022-01-25 20:39:20|14247.1|14246.1|14257.3|14256.3|14260.5|14259.5|14245.1|14244.1|391
1643143170000|2022-01-25 20:39:30|14257.5|14256.5|14255.5|14254.5|14260.3|14259.3|14253.3|14252.3|245
1643143180000|2022-01-25 20:39:40|14255.6|14254.6|14248.7|14247.7|14256.7|14255.7|14246.2|14245.2|253
1643143190000|2022-01-25 20:39:50|14248.5|14247.5|14250.3|14249.3|14251.3|14250.3|14247.3|14246.3|119
1643143200000|2022-01-25 20:40:00|14250.2|14249.2|14260.3|14259.3|14261.6|14260.6|14248.5|14247.5|321
1643143210000|2022-01-25 20:40:10|14263|14262|14267.5|14266.5|14268.7|14267.7|14263|14262|400
1643143220000|2022-01-25 20:40:20|14267.3|14266.3|14278.5|14277.5|14282.7|14281.7|14265.7|14264.7|410
1643143230000|2022-01-25 20:40:30|14278.3|14277.3|14283|14282|14288|14287|14277.5|14276.5|370
1643143240000|2022-01-25 20:40:40|14283.8|14282.8|14281.1|14280.1|14284.2|14283.2|14275.7|14274.7|308
1643143250000|2022-01-25 20:40:50|14281.2|14280.2|14276.2|14275.2|14282.7|14281.7|14274.5|14273.5|273
1643143260000|2022-01-25 20:41:00|14276.1|14275.1|14270.8|14269.8|14277.7|14276.7|14268.2|14267.2|289
1643143270000|2022-01-25 20:41:10|14271.6|14270.6|14267.8|14266.8|14272|14271|14264|14263|218
1643143280000|2022-01-25 20:41:20|14267.7|14266.7|14277.2|14276.2|14277.8|14276.8|14265.5|14264.5|255
1643143290000|2022-01-25 20:41:30|14276.7|14275.7|14270.7|14269.7|14277|14276|14268|14267|173
1643143300000|2022-01-25 20:41:40|14270.6|14269.6|14248.5|14247.5|14270.6|14269.6|14247.5|14246.5|587
1643143310000|2022-01-25 20:41:50|14248.1|14247.1|14247.1|14246.1|14253.1|14252.1|14244.2|14243.2|242
1643143320000|2022-01-25 20:42:00|14246.8|14245.8|14247.3|14246.3|14248.6|14247.6|14242.5|14241.5|341
1643143330000|2022-01-25 20:42:10|14247|14246|14255.5|14254.5|14256.2|14255.2|14241.6|14240.6|238
1643143340000|2022-01-25 20:42:20|14255.2|14254.2|14249.3|14248.3|14257.2|14256.2|14244|14243|269
1643143350000|2022-01-25 20:42:30|14248.8|14247.8|14249.7|14248.7|14251|14250|14246.8|14245.8|113
1643143360000|2022-01-25 20:42:40|14250.1|14249.1|14260.3|14259.3|14261.1|14260.1|14245.6|14244.6|253
1643143370000|2022-01-25 20:42:50|14260.5|14259.5|14254.2|14253.2|14260.5|14259.5|14247.6|14246.6|154
1643143380000|2022-01-25 20:43:00|14254.8|14253.8|14234.1|14233.1|14255|14254|14234.1|14233.1|440
1643143390000|2022-01-25 20:43:10|14233.8|14232.8|14230.2|14229.2|14237.8|14236.8|14229.7|14228.7|331
1643143400000|2022-01-25 20:43:20|14230.5|14229.5|14229.3|14228.3|14235|14234|14228.7|14227.7|173
1643143410000|2022-01-25 20:43:30|14229.2|14228.2|14233.7|14232.7|14235.3|14234.3|14228.2|14227.2|172
1643143420000|2022-01-25 20:43:40|14233.8|14232.8|14237.7|14236.7|14243.5|14242.5|14233.6|14232.6|189
1643143430000|2022-01-25 20:43:50|14237.6|14236.6|14250|14249|14251.7|14250.7|14237.6|14236.6|184
1643143440000|2022-01-25 20:44:00|14249.5|14248.5|14252.2|14251.2|14255.8|14254.8|14247.2|14246.2|198
1643143450000|2022-01-25 20:44:10|14252.5|14251.5|14252.5|14251.5|14257.1|14256.1|14251.7|14250.7|179
1643143460000|2022-01-25 20:44:20|14252.3|14251.3|14234.3|14233.3|14253.3|14252.3|14234.3|14233.3|230
1643143470000|2022-01-25 20:44:30|14235.2|14234.2|14236|14235|14242.6|14241.6|14233.6|14232.6|196
1643143480000|2022-01-25 20:44:40|14236.7|14235.7|14236.6|14235.6|14241.2|14240.2|14235.7|14234.7|95
1643143490000|2022-01-25 20:44:50|14236.5|14235.5|14238|14237|14242.2|14241.2|14234.7|14233.7|112
1643143500000|2022-01-25 20:45:00|14237.8|14236.8|14262|14261|14263.7|14262.7|14237.8|14236.8|434
1643143510000|2022-01-25 20:45:10|14261.7|14260.7|14249.1|14248.1|14265.2|14264.2|14247.3|14246.3|296
1643143520000|2022-01-25 20:45:20|14249.3|14248.3|14252.1|14251.1|14259.3|14258.3|14249.1|14248.1|209
1643143530000|2022-01-25 20:45:30|14252|14251|14255.2|14254.2|14258.6|14257.6|14251.8|14250.8|159
1643143540000|2022-01-25 20:45:40|14255.6|14254.6|14261|14260|14261.2|14260.2|14251.2|14250.2|180
1643143550000|2022-01-25 20:45:50|14260.1|14259.1|14255.2|14254.2|14265.6|14264.6|14253.7|14252.7|270
1643143560000|2022-01-25 20:46:00|14255.5|14254.5|14245.6|14244.6|14257|14256|14244.1|14243.1|240
1643143570000|2022-01-25 20:46:10|14246.1|14245.1|14253|14252|14260.1|14259.1|14245.1|14244.1|198
1643143580000|2022-01-25 20:46:20|14252.8|14251.8|14252.5|14251.5|14257.2|14256.2|14250.5|14249.5|187
1643143590000|2022-01-25 20:46:30|14252.6|14251.6|14244.1|14243.1|14252.6|14251.6|14240.6|14239.6|268
1643143600000|2022-01-25 20:46:40|14244|14243|14243.6|14242.6|14245.5|14244.5|14239.7|14238.7|119
1643143610000|2022-01-25 20:46:50|14243.7|14242.7|14248.2|14247.2|14253.7|14252.7|14241.7|14240.7|158
1643143620000|2022-01-25 20:47:00|14247.5|14246.5|14246|14245|14249.2|14248.2|14237|14236|261
1643143630000|2022-01-25 20:47:10|14245.8|14244.8|14245.6|14244.6|14245.8|14244.8|14239.8|14238.8|203
1643143640000|2022-01-25 20:47:20|14244.8|14243.8|14247.6|14246.6|14251|14250|14239.2|14238.2|195
1643143650000|2022-01-25 20:47:30|14247.5|14246.5|14244.6|14243.6|14249.2|14248.2|14233.3|14232.3|359
1643143660000|2022-01-25 20:47:40|14244|14243|14256.3|14255.3|14257.7|14256.7|14244|14243|240
1643143670000|2022-01-25 20:47:50|14256.7|14255.7|14267.5|14266.5|14267.5|14266.5|14256.6|14255.6|264
1643143680000|2022-01-25 20:48:00|14267.6|14266.6|14256.5|14255.5|14267.7|14266.7|14250.6|14249.6|363
1643143690000|2022-01-25 20:48:10|14257|14256|14251.3|14250.3|14261.8|14260.8|14249.1|14248.1|196
1643143700000|2022-01-25 20:48:20|14251.8|14250.8|14244.8|14243.8|14253.2|14252.2|14242.2|14241.2|181
1643143710000|2022-01-25 20:48:30|14245|14244|14242.2|14241.2|14245.8|14244.8|14234.5|14233.5|246
1643143720000|2022-01-25 20:48:40|14241.6|14240.6|14237.5|14236.5|14243.3|14242.3|14236|14235|174
1643143730000|2022-01-25 20:48:50|14237.3|14236.3|14222.7|14221.7|14237.3|14236.3|14222.1|14221.1|404
1643143740000|2022-01-25 20:49:00|14222.8|14221.8|14215.2|14214.2|14225.6|14224.6|14215.2|14214.2|360
1643143750000|2022-01-25 20:49:10|14214.3|14213.3|14216.2|14215.2|14216.2|14215.2|14208.2|14207.2|341
1643143760000|2022-01-25 20:49:20|14216.3|14215.3|14226.1|14225.1|14231.6|14230.6|14215.2|14214.2|377
1643143770000|2022-01-25 20:49:30|14226|14225|14217.6|14216.6|14226.2|14225.2|14215.7|14214.7|256
1643143780000|2022-01-25 20:49:40|14217.1|14216.1|14229.7|14228.7|14232.3|14231.3|14213.7|14212.7|218
1643143790000|2022-01-25 20:49:50|14228.3|14227.3|14221.3|14220.3|14228.6|14227.6|14220.1|14219.1|199
1643143800000|2022-01-25 20:50:00|14217.2|14216.2|14191.7|14190.7|14217.2|14216.2|14187.6|14186.6|603
1643143810000|2022-01-25 20:50:10|14191.6|14190.6|14183.1|14182.1|14193.5|14192.5|14181.5|14180.5|534
1643143820000|2022-01-25 20:50:20|14183|14182|14178.8|14177.8|14187.6|14186.6|14178.8|14177.8|505
1643143830000|2022-01-25 20:50:30|14179.7|14178.7|14195.1|14194.1|14199.6|14198.6|14179.7|14178.7|527
1643143840000|2022-01-25 20:50:40|14195.8|14194.8|14202.8|14201.8|14204.8|14203.8|14195.1|14194.1|362
1643143850000|2022-01-25 20:50:50|14202.6|14201.6|14195.8|14194.8|14202.7|14201.7|14189|14188|341
1643143860000|2022-01-25 20:51:00|14196.3|14195.3|14187.6|14186.6|14201.5|14200.5|14186.7|14185.7|433
1643143870000|2022-01-25 20:51:10|14186.8|14185.8|14183.6|14182.6|14189.2|14188.2|14180.5|14179.5|428
1643143880000|2022-01-25 20:51:20|14184.1|14183.1|14182.1|14181.1|14186.1|14185.1|14178|14177|419
1643143890000|2022-01-25 20:51:30|14182.2|14181.2|14191.5|14190.5|14200|14199|14181.7|14180.7|558
1643143900000|2022-01-25 20:51:40|14191.6|14190.6|14185.5|14184.5|14191.7|14190.7|14183|14182|293
1643143910000|2022-01-25 20:51:50|14185|14184|14187.8|14186.8|14189.8|14188.8|14182|14181|254
1643143920000|2022-01-25 20:52:00|14188.3|14187.3|14177.2|14176.2|14188.3|14187.3|14176.6|14175.6|312
1643143930000|2022-01-25 20:52:10|14177.1|14176.1|14177.3|14176.3|14186.1|14185.1|14176.7|14175.7|279
1643143940000|2022-01-25 20:52:20|14176|14175|14171.2|14170.2|14181.6|14180.6|14169.8|14168.8|401
1643143950000|2022-01-25 20:52:30|14171.1|14170.1|14176.3|14175.3|14176.3|14175.3|14166.8|14165.8|517
1643143960000|2022-01-25 20:52:40|14176.5|14175.5|14176.2|14175.2|14181.2|14180.2|14172.5|14171.5|216
1643143970000|2022-01-25 20:52:50|14176.3|14175.3|14173.3|14172.3|14176.3|14175.3|14167.5|14166.5|326
1643143980000|2022-01-25 20:53:00|14173.6|14172.6|14167.2|14166.2|14179.8|14178.8|14166.2|14165.2|428
1643143990000|2022-01-25 20:53:10|14167|14166|14158.8|14157.8|14167|14166|14158.8|14157.8|286
1643144000000|2022-01-25 20:53:20|14159.1|14158.1|14153.3|14152.3|14160.5|14159.5|14152.3|14151.3|431
1643144010000|2022-01-25 20:53:30|14153.2|14152.2|14147.2|14146.2|14153.2|14152.2|14143.3|14142.3|460
1643144020000|2022-01-25 20:53:40|14148.6|14147.6|14138.1|14137.1|14149.3|14148.3|14135.3|14134.3|464
1643144030000|2022-01-25 20:53:50|14139.1|14138.1|14153.8|14152.8|14155.1|14154.1|14139.1|14138.1|431
1643144040000|2022-01-25 20:54:00|14155.1|14154.1|14180.3|14179.3|14180.7|14179.7|14154.5|14153.5|678
1643144050000|2022-01-25 20:54:10|14179.5|14178.5|14173.3|14172.3|14181.1|14180.1|14168.1|14167.1|347
1643144060000|2022-01-25 20:54:20|14174|14173|14170|14169|14178.5|14177.5|14166.6|14165.6|338
1643144070000|2022-01-25 20:54:30|14170.1|14169.1|14163.1|14162.1|14171.3|14170.3|14158|14157|355
1643144080000|2022-01-25 20:54:40|14163.3|14162.3|14138.8|14137.8|14163.3|14162.3|14136.7|14135.7|737
1643144090000|2022-01-25 20:54:50|14138.7|14137.7|14145.7|14144.7|14150|14149|14131.7|14130.7|718
1643144100000|2022-01-25 20:55:00|14149.5|14148.5|14158.1|14157.1|14162.3|14161.3|14142.3|14141.3|694
1643144110000|2022-01-25 20:55:10|14157.8|14156.8|14138.6|14137.6|14159.1|14158.1|14137.8|14136.8|638
1643144120000|2022-01-25 20:55:20|14138.5|14137.5|14141.3|14140.3|14143.3|14142.3|14134|14133|497
1643144130000|2022-01-25 20:55:30|14141.5|14140.5|14148|14147|14148.7|14147.7|14140|14139|378
1643144140000|2022-01-25 20:55:40|14147.7|14146.7|14163.2|14162.2|14163.8|14162.8|14147.1|14146.1|399
1643144150000|2022-01-25 20:55:50|14163.1|14162.1|14175.2|14174.2|14178|14177|14157.2|14156.2|459
1643144160000|2022-01-25 20:56:00|14174.5|14173.5|14168.2|14167.2|14178.5|14177.5|14166.7|14165.7|650
1643144170000|2022-01-25 20:56:10|14168.1|14167.1|14150.1|14149.1|14168.1|14167.1|14150.1|14149.1|523
1643144180000|2022-01-25 20:56:20|14150|14149|14157.1|14156.1|14160.2|14159.2|14146.7|14145.7|380
1643144190000|2022-01-25 20:56:30|14158.8|14157.8|14155.2|14154.2|14166.8|14165.8|14155.2|14154.2|328
1643144200000|2022-01-25 20:56:40|14155.1|14154.1|14161.7|14160.7|14163.2|14162.2|14150.3|14149.3|328
1643144210000|2022-01-25 20:56:50|14161.6|14160.6|14176.8|14175.8|14176.8|14175.8|14160.1|14159.1|331
1643144220000|2022-01-25 20:57:00|14177.2|14176.2|14165.2|14164.2|14177.2|14176.2|14163.8|14162.8|437
1643144230000|2022-01-25 20:57:10|14163.8|14162.8|14150.2|14149.2|14164.3|14163.3|14149.7|14148.7|354
1643144240000|2022-01-25 20:57:20|14150.7|14149.7|14156.5|14155.5|14158.7|14157.7|14150.1|14149.1|280
1643144250000|2022-01-25 20:57:30|14156|14155|14163.6|14162.6|14164.8|14163.8|14155.7|14154.7|361
1643144260000|2022-01-25 20:57:40|14164.3|14163.3|14168.6|14167.6|14171.2|14170.2|14160.2|14159.2|409
1643144270000|2022-01-25 20:57:50|14168.5|14167.5|14156.1|14155.1|14168.5|14167.5|14154.2|14153.2|427
1643144280000|2022-01-25 20:58:00|14156|14155|14156|14155|14157.2|14156.2|14152.5|14151.5|385
1643144290000|2022-01-25 20:58:10|14156.5|14155.5|14156.5|14155.5|14156.5|14155.5|14151.1|14150.1|354
1643144300000|2022-01-25 20:58:20|14155.6|14154.6|14167.8|14166.8|14170.1|14169.1|14154.1|14153.1|480
1643144310000|2022-01-25 20:58:30|14167.5|14166.5|14164|14163|14168.7|14167.7|14161.7|14160.7|567
1643144320000|2022-01-25 20:58:40|14164.1|14163.1|14168|14167|14171.8|14170.8|14159.8|14158.8|579
1643144330000|2022-01-25 20:58:50|14168.2|14167.2|14168.2|14167.2|14172|14171|14164.8|14163.8|417
1643144340000|2022-01-25 20:59:00|14168|14167|14151.6|14150.6|14168|14167|14150.2|14149.2|782
1643144350000|2022-01-25 20:59:10|14151.7|14150.7|14156.5|14155.5|14156.5|14155.5|14145.6|14144.6|531
1643144360000|2022-01-25 20:59:20|14157.6|14156.6|14155.3|14154.3|14163.5|14162.5|14152.5|14151.5|520
1643144370000|2022-01-25 20:59:30|14155|14154|14150|14149|14155|14154|14147.3|14146.3|877
1643144380000|2022-01-25 20:59:40|14149.8|14148.8|14146.6|14145.6|14160.1|14159.1|14146.2|14145.2|890
1643144390000|2022-01-25 20:59:50|14147.3|14146.3|14167.2|14166.2|14171.8|14170.8|14141.8|14140.8|4198
1643144400000|2022-01-25 21:00:00|14167.7|14165.7|14180.8|14178.8|14190.1|14188.1|14167.7|14165.7|1424
1643144410000|2022-01-25 21:00:10|14180.7|14178.7|14166.8|14164.8|14183.2|14181.2|14164.8|14162.8|387
1643144420000|2022-01-25 21:00:20|14167.5|14165.5|14170.3|14168.3|14172.6|14170.6|14163.3|14161.3|305
1643144430000|2022-01-25 21:00:30|14170.8|14168.8|14168.7|14166.7|14175.6|14173.6|14167|14165|269
1643144440000|2022-01-25 21:00:40|14169.1|14167.1|14171|14169|14172.1|14170.1|14168.3|14166.3|165
1643144450000|2022-01-25 21:00:50|14171.3|14169.3|14176.3|14174.3|14183.3|14181.3|14171.3|14169.3|200
1643144460000|2022-01-25 21:01:00|14174.8|14172.8|14214.3|14212.3|14214.3|14212.3|14174.8|14172.8|588
1643144470000|2022-01-25 21:01:10|14214.2|14212.2|14196.3|14194.3|14222.6|14220.6|14195|14193|531
1643144480000|2022-01-25 21:01:20|14196.5|14194.5|14185.2|14183.2|14199.8|14197.8|14172.3|14170.3|684
1643144490000|2022-01-25 21:01:30|14184.3|14182.3|14168.2|14166.2|14192.6|14190.6|14168.2|14166.2|431
1643144500000|2022-01-25 21:01:40|14169|14167|14139.7|14137.7|14169|14167|14131.7|14129.7|826
1643144510000|2022-01-25 21:01:50|14140|14138|14122.6|14120.6|14143.1|14141.1|14119.8|14117.8|615
1643144520000|2022-01-25 21:02:00|14122.7|14120.7|14109.3|14107.3|14122.8|14120.8|14107.8|14105.8|622
1643144530000|2022-01-25 21:02:10|14107.1|14105.1|14110|14108|14112.5|14110.5|14101.6|14099.6|356
1643144540000|2022-01-25 21:02:20|14110.6|14108.6|14098|14096|14117.1|14115.1|14096.8|14094.8|622
1643144550000|2022-01-25 21:02:30|14098.1|14096.1|14096.6|14094.6|14106.2|14104.2|14096.6|14094.6|354
1643144560000|2022-01-25 21:02:40|14095.3|14093.3|14095.3|14093.3|14098.2|14096.2|14087.5|14085.5|413
1643144570000|2022-01-25 21:02:50|14095.2|14093.2|14085.8|14083.8|14101|14099|14085.8|14083.8|354
1643144580000|2022-01-25 21:03:00|14083.5|14081.5|14089.8|14087.8|14097.5|14095.5|14080.1|14078.1|353
1643144590000|2022-01-25 21:03:10|14089.7|14087.7|14091.2|14089.2|14101.8|14099.8|14086.8|14084.8|305
1643144600000|2022-01-25 21:03:20|14091.3|14089.3|14096.1|14094.1|14096.2|14094.2|14088.3|14086.3|207
1643144610000|2022-01-25 21:03:30|14096.3|14094.3|14095.7|14093.7|14105.2|14103.2|14095.6|14093.6|232
1643144620000|2022-01-25 21:03:40|14096|14094|14098.2|14096.2|14106.5|14104.5|14096|14094|178
1643144630000|2022-01-25 21:03:50|14098.8|14096.8|14091.6|14089.6|14099.6|14097.6|14086.8|14084.8|183
1643144640000|2022-01-25 21:04:00|14091.5|14089.5|14119.6|14117.6|14120.2|14118.2|14089.1|14087.1|522
1643144650000|2022-01-25 21:04:10|14119.5|14117.5|14105|14103|14119.5|14117.5|14103.1|14101.1|195
1643144660000|2022-01-25 21:04:20|14104.8|14102.8|14104|14102|14106.7|14104.7|14099.7|14097.7|103
1643144670000|2022-01-25 21:04:30|14103.8|14101.8|14104.3|14102.3|14106.2|14104.2|14097.8|14095.8|96
1643144680000|2022-01-25 21:04:40|14104.5|14102.5|14099.8|14097.8|14107.3|14105.3|14098.6|14096.6|105
1643144690000|2022-01-25 21:04:50|14099.7|14097.7|14113.8|14111.8|14113.8|14111.8|14099.6|14097.6|239
1643144700000|2022-01-25 21:05:00|14113.2|14111.2|14108.8|14106.8|14115|14113|14105.6|14103.6|356
1643144710000|2022-01-25 21:05:10|14103.5|14101.5|14100.3|14098.3|14108|14106|14098|14096|281
1643144720000|2022-01-25 21:05:20|14102|14100|14099.7|14097.7|14102|14100|14097.8|14095.8|92
1643144730000|2022-01-25 21:05:30|14101.7|14099.7|14098.5|14096.5|14101.8|14099.8|14095.8|14093.8|137
1643144740000|2022-01-25 21:05:40|14098.3|14096.3|14080.3|14078.3|14098.5|14096.5|14080.3|14078.3|330
1643144750000|2022-01-25 21:05:50|14079.7|14077.7|14093|14091|14093|14091|14076.1|14074.1|277
1643144760000|2022-01-25 21:06:00|14093.2|14091.2|14083.3|14081.3|14093.2|14091.2|14082.6|14080.6|258
1643144770000|2022-01-25 21:06:10|14083.2|14081.2|14078.7|14076.7|14083.6|14081.6|14077.2|14075.2|91
1643144780000|2022-01-25 21:06:20|14078|14076|14061.6|14059.6|14078|14076|14061|14059|315
1643144790000|2022-01-25 21:06:30|14061.7|14059.7|14063.8|14061.8|14067.6|14065.6|14058.6|14056.6|213
1643144800000|2022-01-25 21:06:40|14064|14062|14064.1|14062.1|14067.1|14065.1|14057.3|14055.3|211
1643144810000|2022-01-25 21:06:50|14063|14061|14059.6|14057.6|14067.6|14065.6|14058.3|14056.3|173
1643144820000|2022-01-25 21:07:00|14059.8|14057.8|14062.5|14060.5|14064.1|14062.1|14058.2|14056.2|289
1643144830000|2022-01-25 21:07:10|14061|14059|14063.5|14061.5|14066.1|14064.1|14061|14059|176
1643144840000|2022-01-25 21:07:20|14062.6|14060.6|14064.5|14062.5|14065.7|14063.7|14056.6|14054.6|249
1643144850000|2022-01-25 21:07:30|14062.3|14060.3|14068.1|14066.1|14068.7|14066.7|14061.5|14059.5|119
1643144860000|2022-01-25 21:07:40|14068.2|14066.2|14067.5|14065.5|14072.8|14070.8|14065.7|14063.7|214
1643144870000|2022-01-25 21:07:50|14067|14065|14069.8|14067.8|14072|14070|14067|14065|98
1643144880000|2022-01-25 21:08:00|14069.7|14067.7|14074.7|14072.7|14077.7|14075.7|14069.1|14067.1|134
1643144890000|2022-01-25 21:08:10|14074.6|14072.6|14085.5|14083.5|14085.5|14083.5|14072.5|14070.5|156
1643144900000|2022-01-25 21:08:20|14085.3|14083.3|14077.3|14075.3|14085.5|14083.5|14077.3|14075.3|208
1643144910000|2022-01-25 21:08:30|14074.7|14072.7|14073|14071|14076|14074|14070.5|14068.5|152
1643144920000|2022-01-25 21:08:40|14071.2|14069.2|14068.5|14066.5|14074.2|14072.2|14065.6|14063.6|194
1643144930000|2022-01-25 21:08:50|14068.3|14066.3|14066.1|14064.1|14069.6|14067.6|14065.1|14063.1|207
1643144940000|2022-01-25 21:09:00|14066|14064|14071.8|14069.8|14073.8|14071.8|14064.1|14062.1|218
1643144950000|2022-01-25 21:09:10|14071.6|14069.6|14073.6|14071.6|14078.6|14076.6|14071.6|14069.6|176
1643144960000|2022-01-25 21:09:20|14073.7|14071.7|14070|14068|14074.6|14072.6|14069.3|14067.3|139
1643144970000|2022-01-25 21:09:30|14069.7|14067.7|14064.8|14062.8|14073.1|14071.1|14064.5|14062.5|217
1643144980000|2022-01-25 21:09:40|14064.7|14062.7|14062|14060|14066.8|14064.8|14059.8|14057.8|267
1643144990000|2022-01-25 21:09:50|14062.5|14060.5|14067.3|14065.3|14068.6|14066.6|14061.7|14059.7|247
1643145000000|2022-01-25 21:10:00|14067.2|14065.2|14064|14062|14067.2|14065.2|14062|14060|162
1643145010000|2022-01-25 21:10:10|14065.2|14063.2|14067|14065|14070.3|14068.3|14065.2|14063.2|74
1643145020000|2022-01-25 21:10:20|14066|14064|14071|14069|14071.6|14069.6|14066|14064|92
1643145030000|2022-01-25 21:10:30|14071.6|14069.6|14071.1|14069.1|14074.2|14072.2|14069.8|14067.8|109
1643145040000|2022-01-25 21:10:40|14070|14068|14070.8|14068.8|14071.1|14069.1|14069.7|14067.7|49
1643145050000|2022-01-25 21:10:50|14071.1|14069.1|14072.2|14070.2|14072.2|14070.2|14069.1|14067.1|108
1643145060000|2022-01-25 21:11:00|14072.3|14070.3|14085.3|14083.3|14085.6|14083.6|14071.5|14069.5|249
1643145070000|2022-01-25 21:11:10|14084.6|14082.6|14082.1|14080.1|14086.2|14084.2|14081.7|14079.7|185
1643145080000|2022-01-25 21:11:20|14083.1|14081.1|14081.1|14079.1|14085.6|14083.6|14081.1|14079.1|76
1643145090000|2022-01-25 21:11:30|14081.2|14079.2|14080.2|14078.2|14081.2|14079.2|14078.3|14076.3|39
1643145100000|2022-01-25 21:11:40|14080.3|14078.3|14084.8|14082.8|14085|14083|14079.8|14077.8|34
1643145110000|2022-01-25 21:11:50|14084.7|14082.7|14084.5|14082.5|14089.2|14087.2|14083.3|14081.3|126
1643145120000|2022-01-25 21:12:00|14082.1|14080.1|14082|14080|14082.6|14080.6|14078.5|14076.5|157
1643145130000|2022-01-25 21:12:10|14080.8|14078.8|14076.8|14074.8|14081.6|14079.6|14076.7|14074.7|138
1643145140000|2022-01-25 21:12:20|14076.7|14074.7|14073|14071|14076.7|14074.7|14071.5|14069.5|130
1643145150000|2022-01-25 21:12:30|14073.1|14071.1|14069.8|14067.8|14073.2|14071.2|14068.6|14066.6|146
1643145160000|2022-01-25 21:12:40|14070.6|14068.6|14071.1|14069.1|14072.1|14070.1|14069.2|14067.2|202
1643145170000|2022-01-25 21:12:50|14071.2|14069.2|14070.8|14068.8|14071.3|14069.3|14069.6|14067.6|163
1643145180000|2022-01-25 21:13:00|14070.5|14068.5|14071.3|14069.3|14073|14071|14069|14067|202
1643145190000|2022-01-25 21:13:10|14071.5|14069.5|14082.1|14080.1|14082.3|14080.3|14071|14069|207
1643145200000|2022-01-25 21:13:20|14082.3|14080.3|14090.3|14088.3|14090.3|14088.3|14082.2|14080.2|138
1643145210000|2022-01-25 21:13:30|14090.8|14088.8|14091.8|14089.8|14091.8|14089.8|14089.3|14087.3|115
1643145220000|2022-01-25 21:13:40|14091.7|14089.7|14091.5|14089.5|14093|14091|14090.3|14088.3|116
1643145230000|2022-01-25 21:13:50|14092|14090|14095.3|14093.3|14095.7|14093.7|14091.8|14089.8|124
1643145240000|2022-01-25 21:14:00|14094.3|14092.3|14094.7|14092.7|14096.6|14094.6|14092.7|14090.7|133
1643145250000|2022-01-25 21:14:10|14095.1|14093.1|14090.7|14088.7|14095.1|14093.1|14089.8|14087.8|140
1643145260000|2022-01-25 21:14:20|14091.3|14089.3|14091.5|14089.5|14094.8|14092.8|14090.1|14088.1|148
1643145270000|2022-01-25 21:14:30|14091.2|14089.2|14085.6|14083.6|14092.7|14090.7|14084.2|14082.2|192
1643145280000|2022-01-25 21:14:40|14085.3|14083.3|14085.1|14083.1|14088.3|14086.3|14084.1|14082.1|61
1643145290000|2022-01-25 21:14:50|14085.2|14083.2|14085.1|14083.1|14088|14086|14081.8|14079.8|89
1643145300000|2022-01-25 21:15:00|14085.2|14083.2|14086.1|14084.1|14087.1|14085.1|14083.6|14081.6|104
1643145310000|2022-01-25 21:15:10|14085.8|14083.8|14089.3|14087.3|14090.1|14088.1|14085.1|14083.1|46
1643145320000|2022-01-25 21:15:20|14089.1|14087.1|14093|14091|14093|14091|14089.1|14087.1|23
1643145330000|2022-01-25 21:15:30|14093.1|14091.1|14092.3|14090.3|14093.1|14091.1|14092.1|14090.1|30
1643145340000|2022-01-25 21:15:40|14092|14090|14088.7|14086.7|14092|14090|14087.6|14085.6|42
1643145350000|2022-01-25 21:15:50|14087.7|14085.7|14089.1|14087.1|14091.5|14089.5|14087.7|14085.7|31
1643145360000|2022-01-25 21:16:00|14088.8|14086.8|14088.1|14086.1|14089.3|14087.3|14087.3|14085.3|45
1643145370000|2022-01-25 21:16:10|14088.5|14086.5|14090.1|14088.1|14090.3|14088.3|14088.5|14086.5|23
1643145380000|2022-01-25 21:16:20|14089.7|14087.7|14091.3|14089.3|14091.3|14089.3|14089.6|14087.6|11
1643145390000|2022-01-25 21:16:30|14092.1|14090.1|14095.2|14093.2|14095.2|14093.2|14091.1|14089.1|69
1643145400000|2022-01-25 21:16:40|14094.8|14092.8|14092.6|14090.6|14095.6|14093.6|14092.6|14090.6|49
1643145410000|2022-01-25 21:16:50|14092.7|14090.7|14091.6|14089.6|14093.1|14091.1|14091.3|14089.3|28
1643145420000|2022-01-25 21:17:00|14091.5|14089.5|14088.8|14086.8|14091.5|14089.5|14088.8|14086.8|38
1643145430000|2022-01-25 21:17:10|14089|14087|14087.3|14085.3|14089.3|14087.3|14086.8|14084.8|79
1643145440000|2022-01-25 21:17:20|14087.1|14085.1|14083.3|14081.3|14088.1|14086.1|14080.2|14078.2|95
1643145450000|2022-01-25 21:17:30|14084|14082|14081.6|14079.6|14084|14082|14080.2|14078.2|60
1643145460000|2022-01-25 21:17:40|14081.7|14079.7|14083.5|14081.5|14083.5|14081.5|14081.3|14079.3|29
1643145470000|2022-01-25 21:17:50|14083.3|14081.3|14087.6|14085.6|14088.2|14086.2|14083.3|14081.3|41
1643145480000|2022-01-25 21:18:00|14085.7|14083.7|14085.6|14083.6|14087.5|14085.5|14085.3|14083.3|47
1643145490000|2022-01-25 21:18:10|14084.8|14082.8|14083.3|14081.3|14085.1|14083.1|14083.3|14081.3|39
1643145500000|2022-01-25 21:18:20|14083.2|14081.2|14078|14076|14083.2|14081.2|14077.1|14075.1|40
1643145510000|2022-01-25 21:18:30|14078.2|14076.2|14071.8|14069.8|14078.2|14076.2|14071.8|14069.8|50
1643145520000|2022-01-25 21:18:40|14071.6|14069.6|14067|14065|14071.6|14069.6|14066.8|14064.8|96
1643145530000|2022-01-25 21:18:50|14067.3|14065.3|14069.2|14067.2|14069.2|14067.2|14066.5|14064.5|71
1643145540000|2022-01-25 21:19:00|14069.3|14067.3|14067.8|14065.8|14071.1|14069.1|14067.8|14065.8|49
1643145550000|2022-01-25 21:19:10|14067.2|14065.2|14065.7|14063.7|14067.2|14065.2|14063.6|14061.6|58
1643145560000|2022-01-25 21:19:20|14065.2|14063.2|14066.8|14064.8|14066.8|14064.8|14062.1|14060.1|159
1643145570000|2022-01-25 21:19:30|14066.6|14064.6|14066.2|14064.2|14069.2|14067.2|14064.5|14062.5|49
1643145580000|2022-01-25 21:19:40|14066.3|14064.3|14065.1|14063.1|14068.3|14066.3|14064.8|14062.8|56
1643145590000|2022-01-25 21:19:50|14065|14063|14065|14063|14065.3|14063.3|14062|14060|115
1643145600000|2022-01-25 21:20:00|14065.1|14063.1|14058.3|14056.3|14065.1|14063.1|14058.3|14056.3|125
1643145610000|2022-01-25 21:20:10|14058.6|14056.6|14061|14059|14062.5|14060.5|14057.8|14055.8|59
1643145620000|2022-01-25 21:20:20|14061.1|14059.1|14062.2|14060.2|14062.8|14060.8|14061.1|14059.1|28
1643145630000|2022-01-25 21:20:30|14062.3|14060.3|14061|14059|14063.1|14061.1|14060.6|14058.6|25
1643145640000|2022-01-25 21:20:40|14060.1|14058.1|14051.8|14049.8|14060.5|14058.5|14051.8|14049.8|122
1643145650000|2022-01-25 21:20:50|14052|14050|14050.3|14048.3|14052|14050|14049.3|14047.3|98
1643145660000|2022-01-25 21:21:00|14050.2|14048.2|14047.1|14045.1|14050.5|14048.5|14047|14045|60
1643145670000|2022-01-25 21:21:10|14047|14045|14042.5|14040.5|14047|14045|14041.7|14039.7|165
1643145680000|2022-01-25 21:21:20|14042.2|14040.2|14046.6|14044.6|14047|14045|14041.3|14039.3|57
1643145690000|2022-01-25 21:21:30|14048.1|14046.1|14046.3|14044.3|14049.6|14047.6|14045.6|14043.6|88
1643145700000|2022-01-25 21:21:40|14045.5|14043.5|14043.2|14041.2|14046.1|14044.1|14043.2|14041.2|50
1643145710000|2022-01-25 21:21:50|14043.1|14041.1|14042|14040|14043.1|14041.1|14040.2|14038.2|105
1643145720000|2022-01-25 21:22:00|14042.3|14040.3|14043.8|14041.8|14045|14043|14041|14039|52
1643145730000|2022-01-25 21:22:10|14044|14042|14052.5|14050.5|14052.5|14050.5|14043.8|14041.8|55
1643145740000|2022-01-25 21:22:20|14052.3|14050.3|14050.8|14048.8|14055.5|14053.5|14049.7|14047.7|69
1643145750000|2022-01-25 21:22:30|14050.5|14048.5|14043.7|14041.7|14052.5|14050.5|14042.2|14040.2|64
1643145760000|2022-01-25 21:22:40|14044.1|14042.1|14051.5|14049.5|14051.8|14049.8|14044.1|14042.1|36
1643145770000|2022-01-25 21:22:50|14051.3|14049.3|14051.3|14049.3|14052.3|14050.3|14049.6|14047.6|40
1643145780000|2022-01-25 21:23:00|14051|14049|14049.5|14047.5|14051|14049|14049.5|14047.5|20
1643145790000|2022-01-25 21:23:10|14049.6|14047.6|14049.7|14047.7|14050.3|14048.3|14049.1|14047.1|12
1643145800000|2022-01-25 21:23:20|14049.6|14047.6|14048.8|14046.8|14050|14048|14048.8|14046.8|13
1643145810000|2022-01-25 21:23:30|14048.2|14046.2|14047.6|14045.6|14048.5|14046.5|14047.6|14045.6|25
1643145820000|2022-01-25 21:23:40|14048|14046|14049.3|14047.3|14049.5|14047.5|14047.6|14045.6|20
1643145830000|2022-01-25 21:23:50|14049.5|14047.5|14049.2|14047.2|14049.5|14047.5|14047.3|14045.3|11
1643145840000|2022-01-25 21:24:00|14049.1|14047.1|14048|14046|14049.2|14047.2|14047.5|14045.5|23
1643145850000|2022-01-25 21:24:10|14047.7|14045.7|14042.7|14040.7|14047.7|14045.7|14042.2|14040.2|77
1643145860000|2022-01-25 21:24:20|14042.6|14040.6|14042.3|14040.3|14043.6|14041.6|14041.5|14039.5|26
1643145870000|2022-01-25 21:24:30|14042.6|14040.6|14048.8|14046.8|14049.1|14047.1|14042.6|14040.6|40
1643145880000|2022-01-25 21:24:40|14049.2|14047.2|14045.3|14043.3|14049.3|14047.3|14043.8|14041.8|15
1643145890000|2022-01-25 21:24:50|14045.6|14043.6|14042.7|14040.7|14047.2|14045.2|14042.7|14040.7|19
1643145900000|2022-01-25 21:25:00|14043|14041|14041.3|14039.3|14043|14041|14041.3|14039.3|25
1643145910000|2022-01-25 21:25:10|14042|14040|14040.6|14038.6|14042|14040|14040.3|14038.3|21
1643145920000|2022-01-25 21:25:20|14040.7|14038.7|14040.1|14038.1|14040.7|14038.7|14040.1|14038.1|7
1643145930000|2022-01-25 21:25:30|14040.3|14038.3|14042.6|14040.6|14042.6|14040.6|14040.3|14038.3|12
1643145940000|2022-01-25 21:25:40|14042.7|14040.7|14041.8|14039.8|14043.2|14041.2|14041.7|14039.7|26
1643145950000|2022-01-25 21:25:50|14042|14040|14040.1|14038.1|14042|14040|14040.1|14038.1|19
1643145960000|2022-01-25 21:26:00|14041.1|14039.1|14039.8|14037.8|14041.1|14039.1|14037.3|14035.3|72
1643145970000|2022-01-25 21:26:10|14039.2|14037.2|14039.2|14037.2|14040.7|14038.7|14038.8|14036.8|25
1643145980000|2022-01-25 21:26:20|14039.1|14037.1|14043.3|14041.3|14044.2|14042.2|14038.2|14036.2|57
1643145990000|2022-01-25 21:26:30|14043.5|14041.5|14039.1|14037.1|14043.5|14041.5|14038.3|14036.3|18
1643146000000|2022-01-25 21:26:40|14038.8|14036.8|14038.8|14036.8|14039.2|14037.2|14038.2|14036.2|31
1643146010000|2022-01-25 21:26:50|14038.6|14036.6|14037.7|14035.7|14040.1|14038.1|14037.7|14035.7|28
1643146020000|2022-01-25 21:27:00|14036.6|14034.6|14034.7|14032.7|14036.6|14034.6|14033.6|14031.6|123
1643146030000|2022-01-25 21:27:10|14035.2|14033.2|14025.7|14023.7|14035.3|14033.3|14025.3|14023.3|182
1643146040000|2022-01-25 21:27:20|14025.1|14023.1|14025.8|14023.8|14029|14027|14023.1|14021.1|136
1643146050000|2022-01-25 21:27:30|14026|14024|14028.3|14026.3|14029.3|14027.3|14026|14024|105
1643146060000|2022-01-25 21:27:40|14028.6|14026.6|14027.8|14025.8|14028.6|14026.6|14026.1|14024.1|87
1643146070000|2022-01-25 21:27:50|14028|14026|14026.6|14024.6|14028.2|14026.2|14026.5|14024.5|63
1643146080000|2022-01-25 21:28:00|14027|14025|14027.3|14025.3|14029.1|14027.1|14025.5|14023.5|125
1643146090000|2022-01-25 21:28:10|14030.5|14028.5|14027.3|14025.3|14030.5|14028.5|14026.1|14024.1|40
1643146100000|2022-01-25 21:28:20|14028.5|14026.5|14033.6|14031.6|14033.6|14031.6|14028.3|14026.3|41
1643146110000|2022-01-25 21:28:30|14033.7|14031.7|14032.8|14030.8|14033.7|14031.7|14030.7|14028.7|60
1643146120000|2022-01-25 21:28:40|14033|14031|14037.5|14035.5|14039|14037|14033|14031|45
1643146130000|2022-01-25 21:28:50|14037.6|14035.6|14038.1|14036.1|14039.8|14037.8|14037.6|14035.6|21
1643146140000|2022-01-25 21:29:00|14038|14036|14035.6|14033.6|14038.8|14036.8|14035.6|14033.6|36
1643146150000|2022-01-25 21:29:10|14035.3|14033.3|14035.2|14033.2|14035.5|14033.5|14032.6|14030.6|20
1643146160000|2022-01-25 21:29:20|14036.3|14034.3|14036.3|14034.3|14037.2|14035.2|14036|14034|22
1643146170000|2022-01-25 21:29:30|14036.5|14034.5|14039.5|14037.5|14042.7|14040.7|14036.5|14034.5|65
1643146180000|2022-01-25 21:29:40|14038|14036|14040.3|14038.3|14040.3|14038.3|14037.8|14035.8|32
1643146190000|2022-01-25 21:29:50|14040|14038|14038.1|14036.1|14041.7|14039.7|14037.6|14035.6|35
1643146200000|2022-01-25 21:30:00|14037.3|14035.3|14039|14037|14040.1|14038.1|14034.2|14032.2|49
1643146210000|2022-01-25 21:30:10|14038.2|14036.2|14037.3|14035.3|14038.2|14036.2|14036.7|14034.7|16
1643146220000|2022-01-25 21:30:20|14037.2|14035.2|14036.1|14034.1|14038.8|14036.8|14035|14033|36
1643146230000|2022-01-25 21:30:30|14036.8|14034.8|14035.6|14033.6|14038.7|14036.7|14034.8|14032.8|25
1643146240000|2022-01-25 21:30:40|14035.5|14033.5|14033.6|14031.6|14035.5|14033.5|14032.8|14030.8|55
1643146250000|2022-01-25 21:30:50|14034|14032|14033.5|14031.5|14035.2|14033.2|14032.7|14030.7|58
1643146260000|2022-01-25 21:31:00|14033.3|14031.3|14026.2|14024.2|14033.5|14031.5|14026.1|14024.1|84
1643146270000|2022-01-25 21:31:10|14026|14024|14027.1|14025.1|14028.2|14026.2|14025.3|14023.3|40
1643146280000|2022-01-25 21:31:20|14027.2|14025.2|14026.8|14024.8|14027.6|14025.6|14026.7|14024.7|18
1643146290000|2022-01-25 21:31:30|14026.3|14024.3|14026.3|14024.3|14027.2|14025.2|14026.3|14024.3|20
1643146300000|2022-01-25 21:31:40|14026.7|14024.7|14025|14023|14027.2|14025.2|14024.8|14022.8|42
1643146310000|2022-01-25 21:31:50|14025.1|14023.1|14027|14025|14027.6|14025.6|14025.1|14023.1|36
1643146320000|2022-01-25 21:32:00|14027.1|14025.1|14025.7|14023.7|14027.1|14025.1|14025.7|14023.7|21
1643146330000|2022-01-25 21:32:10|14026|14024|14024|14022|14026|14024|14023.7|14021.7|44
1643146340000|2022-01-25 21:32:20|14023.8|14021.8|14020|14018|14024.7|14022.7|14019.7|14017.7|166
1643146350000|2022-01-25 21:32:30|14020.1|14018.1|14019|14017|14020.2|14018.2|14017.7|14015.7|81
1643146360000|2022-01-25 21:32:40|14017.8|14015.8|14013.5|14011.5|14018.5|14016.5|14012.1|14010.1|388
1643146370000|2022-01-25 21:32:50|14013|14011|14012.8|14010.8|14013.1|14011.1|14011.1|14009.1|96
1643146380000|2022-01-25 21:33:00|14013|14011|14011.2|14009.2|14015.3|14013.3|14011.2|14009.2|74
1643146390000|2022-01-25 21:33:10|14011.3|14009.3|14011.3|14009.3|14012.3|14010.3|14011.2|14009.2|83
1643146400000|2022-01-25 21:33:20|14011.5|14009.5|14004.2|14002.2|14011.5|14009.5|14003.8|14001.8|168
1643146410000|2022-01-25 21:33:30|14004.1|14002.1|14004.2|14002.2|14005.7|14003.7|14003.7|14001.7|83
1643146420000|2022-01-25 21:33:40|14004|14002|14000|13998|14004|14002|13998.7|13996.7|166
1643146430000|2022-01-25 21:33:50|13999.3|13997.3|13998.8|13996.8|14002.3|14000.3|13998.7|13996.7|47
1643146440000|2022-01-25 21:34:00|13998.3|13996.3|13994.2|13992.2|13998.8|13996.8|13993.8|13991.8|96
1643146450000|2022-01-25 21:34:10|13995|13993|13996.7|13994.7|13997.1|13995.1|13993.3|13991.3|91
1643146460000|2022-01-25 21:34:20|13996.8|13994.8|13997.3|13995.3|13998.1|13996.1|13995|13993|172
1643146470000|2022-01-25 21:34:30|13997|13995|13995.7|13993.7|13998.1|13996.1|13995.1|13993.1|37
1643146480000|2022-01-25 21:34:40|13996|13994|13997.5|13995.5|13997.6|13995.6|13995.3|13993.3|89
1643146490000|2022-01-25 21:34:50|13997.3|13995.3|13994.6|13992.6|13997.3|13995.3|13994.6|13992.6|59
1643146500000|2022-01-25 21:35:00|13994|13992|13992.5|13990.5|13994.3|13992.3|13991.8|13989.8|39
1643146510000|2022-01-25 21:35:10|13992.2|13990.2|13993.3|13991.3|13995.1|13993.1|13991.7|13989.7|74
1643146520000|2022-01-25 21:35:20|13993.5|13991.5|13993|13991|13994.5|13992.5|13993|13991|44
1643146530000|2022-01-25 21:35:30|13991.7|13989.7|13991.1|13989.1|13992.2|13990.2|13990.7|13988.7|58
1643146540000|2022-01-25 21:35:40|13991.2|13989.2|13992.1|13990.1|13993.1|13991.1|13991|13989|66
1643146550000|2022-01-25 21:35:50|13992.2|13990.2|13994.3|13992.3|13994.8|13992.8|13992.2|13990.2|54
1643146560000|2022-01-25 21:36:00|13994.5|13992.5|13994.5|13992.5|13995.7|13993.7|13994.5|13992.5|53
1643146570000|2022-01-25 21:36:10|13994.3|13992.3|13995.5|13993.5|13995.7|13993.7|13992.8|13990.8|90
1643146580000|2022-01-25 21:36:20|13995.3|13993.3|13998.6|13996.6|13999.6|13997.6|13995.3|13993.3|174
1643146590000|2022-01-25 21:36:30|13998.7|13996.7|13992.2|13990.2|13999.3|13997.3|13992|13990|67
1643146600000|2022-01-25 21:36:40|13992.1|13990.1|13994.6|13992.6|13994.6|13992.6|13991.6|13989.6|28
1643146610000|2022-01-25 21:36:50|13994.8|13992.8|13995.7|13993.7|13995.7|13993.7|13992.8|13990.8|45
1643146620000|2022-01-25 21:37:00|13996.3|13994.3|13995.6|13993.6|13996.5|13994.5|13995.6|13993.6|49
1643146630000|2022-01-25 21:37:10|13995.5|13993.5|13994.6|13992.6|13995.5|13993.5|13993.5|13991.5|59
1643146640000|2022-01-25 21:37:20|13995.1|13993.1|13996.3|13994.3|13996.8|13994.8|13995.1|13993.1|53
1643146650000|2022-01-25 21:37:30|13995.5|13993.5|13992.8|13990.8|13996.1|13994.1|13992.8|13990.8|41
1643146660000|2022-01-25 21:37:40|13992.7|13990.7|13991.1|13989.1|13993.7|13991.7|13991|13989|50
1643146670000|2022-01-25 21:37:50|13991.2|13989.2|13991|13989|13991.5|13989.5|13991|13989|18
1643146680000|2022-01-25 21:38:00|13991.1|13989.1|13996.6|13994.6|13996.6|13994.6|13991.1|13989.1|39
1643146690000|2022-01-25 21:38:10|13996.5|13994.5|13996.3|13994.3|14000.1|13998.1|13996.3|13994.3|45
1643146700000|2022-01-25 21:38:20|13996.5|13994.5|13996.8|13994.8|14000.2|13998.2|13996.5|13994.5|78
1643146710000|2022-01-25 21:38:30|13996.7|13994.7|13995.1|13993.1|13997.2|13995.2|13993.8|13991.8|38
1643146720000|2022-01-25 21:38:40|13994.1|13992.1|13995.2|13993.2|13995.5|13993.5|13994.1|13992.1|61
1643146730000|2022-01-25 21:38:50|13995.5|13993.5|13996.7|13994.7|13997.2|13995.2|13995.5|13993.5|20
1643146740000|2022-01-25 21:39:00|13996.8|13994.8|13996.1|13994.1|13998.1|13996.1|13995.6|13993.6|23
1643146750000|2022-01-25 21:39:10|13996.2|13994.2|13997.1|13995.1|13997.3|13995.3|13996.1|13994.1|32
1643146760000|2022-01-25 21:39:20|13997.2|13995.2|13995|13993|13997.2|13995.2|13994.8|13992.8|21
1643146770000|2022-01-25 21:39:30|13994.7|13992.7|13994.1|13992.1|13995.5|13993.5|13994.1|13992.1|16
1643146780000|2022-01-25 21:39:40|13994.2|13992.2|13993.6|13991.6|13994.2|13992.2|13992.3|13990.3|22
1643146790000|2022-01-25 21:39:50|13994.5|13992.5|13993.2|13991.2|13994.7|13992.7|13992.7|13990.7|10
1643146800000|2022-01-25 21:40:00|13993.3|13991.3|13994.6|13992.6|13994.8|13992.8|13993.3|13991.3|30
1643146810000|2022-01-25 21:40:10|13994.5|13992.5|13995.3|13993.3|13995.6|13993.6|13993.6|13991.6|49
1643146820000|2022-01-25 21:40:20|13995.2|13993.2|13993.5|13991.5|13995.3|13993.3|13993|13991|17
1643146830000|2022-01-25 21:40:30|13993.8|13991.8|13995.1|13993.1|13995.1|13993.1|13993.2|13991.2|36
1643146840000|2022-01-25 21:40:40|13995.6|13993.6|13994.1|13992.1|13995.6|13993.6|13994|13992|15
1643146850000|2022-01-25 21:40:50|13993.7|13991.7|13982.7|13980.7|13993.7|13991.7|13981.6|13979.6|262
1643146860000|2022-01-25 21:41:00|13982.3|13980.3|13984.2|13982.2|13986.1|13984.1|13982.2|13980.2|123
1643146870000|2022-01-25 21:41:10|13983.8|13981.8|13983.5|13981.5|13985.7|13983.7|13983.2|13981.2|41
1643146880000|2022-01-25 21:41:20|13983.8|13981.8|13983.7|13981.7|13985.6|13983.6|13983.5|13981.5|32
1643146890000|2022-01-25 21:41:30|13983.3|13981.3|13985.2|13983.2|13985.6|13983.6|13982.7|13980.7|52
1643146900000|2022-01-25 21:41:40|13985.3|13983.3|13986.2|13984.2|13987.3|13985.3|13985.2|13983.2|33
1643146910000|2022-01-25 21:41:50|13985.6|13983.6|13986.3|13984.3|13986.6|13984.6|13985.3|13983.3|24
1643146920000|2022-01-25 21:42:00|13986.5|13984.5|13989.8|13987.8|13991|13989|13986.5|13984.5|45
1643146930000|2022-01-25 21:42:10|13990|13988|13987.2|13985.2|13990|13988|13986.5|13984.5|17
1643146940000|2022-01-25 21:42:20|13987.3|13985.3|13985.3|13983.3|13988.8|13986.8|13985.3|13983.3|24
1643146950000|2022-01-25 21:42:30|13985.5|13983.5|13986.3|13984.3|13986.3|13984.3|13984.8|13982.8|30
1643146960000|2022-01-25 21:42:40|13986.5|13984.5|13988|13986|13988|13986|13986.5|13984.5|9
1643146970000|2022-01-25 21:42:50|13988.2|13986.2|13987.5|13985.5|13989.1|13987.1|13987.1|13985.1|13
1643146980000|2022-01-25 21:43:00|13987.6|13985.6|13987.7|13985.7|13989.1|13987.1|13987.6|13985.6|16
1643146990000|2022-01-25 21:43:10|13987.6|13985.6|13986.1|13984.1|13988|13986|13985.7|13983.7|25
1643147000000|2022-01-25 21:43:20|13986.2|13984.2|13987.3|13985.3|13988.1|13986.1|13986.2|13984.2|51
1643147010000|2022-01-25 21:43:30|13987.5|13985.5|13988.1|13986.1|13988.7|13986.7|13987|13985|14
1643147020000|2022-01-25 21:43:40|13988.2|13986.2|13987.3|13985.3|13988.2|13986.2|13987.2|13985.2|22
1643147030000|2022-01-25 21:43:50|13987.2|13985.2|13985|13983|13987.2|13985.2|13984.2|13982.2|31
1643147040000|2022-01-25 21:44:00|13985.1|13983.1|13984.3|13982.3|13986|13984|13984.2|13982.2|20
1643147050000|2022-01-25 21:44:10|13983.8|13981.8|13982.8|13980.8|13984.5|13982.5|13982.6|13980.6|31
1643147060000|2022-01-25 21:44:20|13982.3|13980.3|13981.6|13979.6|13982.5|13980.5|13981.6|13979.6|15
1643147070000|2022-01-25 21:44:30|13981|13979|13981.2|13979.2|13981.7|13979.7|13980.5|13978.5|61
1643147080000|2022-01-25 21:44:40|13981.3|13979.3|13982.5|13980.5|13982.6|13980.6|13981.3|13979.3|10
1643147090000|2022-01-25 21:44:50|13982.6|13980.6|13983|13981|13983.3|13981.3|13982.1|13980.1|12
1643147100000|2022-01-25 21:45:00|13983.1|13981.1|13978.5|13976.5|13983.2|13981.2|13977.7|13975.7|121
1643147110000|2022-01-25 21:45:10|13978.3|13976.3|13983.5|13981.5|13983.5|13981.5|13977.7|13975.7|72
1643147120000|2022-01-25 21:45:20|13983.3|13981.3|13984.6|13982.6|13985.8|13983.8|13983.3|13981.3|46
1643147130000|2022-01-25 21:45:30|13984.2|13982.2|13983|13981|13985.1|13983.1|13983|13981|28
1643147140000|2022-01-25 21:45:40|13982.5|13980.5|13982.2|13980.2|13983.1|13981.1|13981.3|13979.3|42
1643147150000|2022-01-25 21:45:50|13982.1|13980.1|13979.1|13977.1|13982.1|13980.1|13978.6|13976.6|28
1643147160000|2022-01-25 21:46:00|13980.5|13978.5|13979.2|13977.2|13981.5|13979.5|13979.2|13977.2|42
1643147170000|2022-01-25 21:46:10|13980.5|13978.5|13982.5|13980.5|13982.5|13980.5|13979.5|13977.5|25
1643147180000|2022-01-25 21:46:20|13982.3|13980.3|13980.7|13978.7|13982.3|13980.3|13980.7|13978.7|17
1643147190000|2022-01-25 21:46:30|13980.6|13978.6|13973.7|13971.7|13980.6|13978.6|13973.5|13971.5|111
1643147200000|2022-01-25 21:46:40|13973.8|13971.8|13972.3|13970.3|13975.6|13973.6|13971.8|13969.8|60
1643147210000|2022-01-25 21:46:50|13972.2|13970.2|13970.1|13968.1|13973.2|13971.2|13970|13968|71
1643147220000|2022-01-25 21:47:00|13969.7|13967.7|13972.7|13970.7|13973.3|13971.3|13969.7|13967.7|56
1643147230000|2022-01-25 21:47:10|13973.2|13971.2|13972.7|13970.7|13973.5|13971.5|13971.7|13969.7|36
1643147240000|2022-01-25 21:47:20|13972.3|13970.3|13972.5|13970.5|13972.5|13970.5|13972.3|13970.3|6
1643147250000|2022-01-25 21:47:30|13972.3|13970.3|13969.8|13967.8|13972.7|13970.7|13969.8|13967.8|36
1643147260000|2022-01-25 21:47:40|13969.7|13967.7|13963.7|13961.7|13969.7|13967.7|13963.7|13961.7|106
1643147270000|2022-01-25 21:47:50|13963.1|13961.1|13960|13958|13963.6|13961.6|13959.3|13957.3|99
1643147280000|2022-01-25 21:48:00|13960.2|13958.2|13951.8|13949.8|13961.7|13959.7|13951.8|13949.8|344
1643147290000|2022-01-25 21:48:10|13951.7|13949.7|13949.6|13947.6|13951.8|13949.8|13949.5|13947.5|107
1643147300000|2022-01-25 21:48:20|13949.5|13947.5|13947.8|13945.8|13950.2|13948.2|13947.2|13945.2|115
1643147310000|2022-01-25 21:48:30|13948.3|13946.3|13946.5|13944.5|13950.6|13948.6|13945.2|13943.2|172
1643147320000|2022-01-25 21:48:40|13946.2|13944.2|13941.7|13939.7|13946.2|13944.2|13940.6|13938.6|114
1643147330000|2022-01-25 21:48:50|13941.6|13939.6|13939.5|13937.5|13943.3|13941.3|13939.1|13937.1|71
1643147340000|2022-01-25 21:49:00|13939.2|13937.2|13941.8|13939.8|13941.8|13939.8|13938.5|13936.5|93
1643147350000|2022-01-25 21:49:10|13942|13940|13943.5|13941.5|13943.5|13941.5|13939.8|13937.8|100
1643147360000|2022-01-25 21:49:20|13943.3|13941.3|13942.5|13940.5|13943.3|13941.3|13940.2|13938.2|107
1643147370000|2022-01-25 21:49:30|13942.6|13940.6|13948.2|13946.2|13948.6|13946.6|13942.6|13940.6|86
1643147380000|2022-01-25 21:49:40|13948|13946|13947.1|13945.1|13948.6|13946.6|13945.6|13943.6|45
1643147390000|2022-01-25 21:49:50|13947|13945|13947.1|13945.1|13947.1|13945.1|13946|13944|26
1643147400000|2022-01-25 21:50:00|13947.2|13945.2|13946.2|13944.2|13950.3|13948.3|13945.8|13943.8|50
1643147410000|2022-01-25 21:50:10|13946.7|13944.7|13942|13940|13947.3|13945.3|13942|13940|57
1643147420000|2022-01-25 21:50:20|13941.8|13939.8|13941.8|13939.8|13942.1|13940.1|13938.8|13936.8|51
1643147430000|2022-01-25 21:50:30|13941.7|13939.7|13939.1|13937.1|13941.7|13939.7|13939.1|13937.1|38
1643147440000|2022-01-25 21:50:40|13939|13937|13936.8|13934.8|13939|13937|13936.3|13934.3|78
1643147450000|2022-01-25 21:50:50|13936.7|13934.7|13936.2|13934.2|13937|13935|13936|13934|95
1643147460000|2022-01-25 21:51:00|13935.8|13933.8|13935.3|13933.3|13937|13935|13935.3|13933.3|38
1643147470000|2022-01-25 21:51:10|13934.1|13932.1|13935.8|13933.8|13935.8|13933.8|13933.1|13931.1|50
1643147480000|2022-01-25 21:51:20|13935.1|13933.1|13939|13937|13939|13937|13935|13933|60
1643147490000|2022-01-25 21:51:30|13938.8|13936.8|13939.7|13937.7|13939.7|13937.7|13938.1|13936.1|14
1643147500000|2022-01-25 21:51:40|13939.6|13937.6|13939.2|13937.2|13939.8|13937.8|13938.5|13936.5|21
1643147510000|2022-01-25 21:51:50|13939.1|13937.1|13935.2|13933.2|13939.3|13937.3|13934.6|13932.6|39
1643147520000|2022-01-25 21:52:00|13935.3|13933.3|13939.8|13937.8|13940.2|13938.2|13935.3|13933.3|33
1643147530000|2022-01-25 21:52:10|13939.7|13937.7|13937.5|13935.5|13939.7|13937.7|13937.5|13935.5|42
1643147540000|2022-01-25 21:52:20|13937|13935|13936.3|13934.3|13937.6|13935.6|13936.1|13934.1|67
1643147550000|2022-01-25 21:52:30|13936.2|13934.2|13933.1|13931.1|13936.8|13934.8|13933.1|13931.1|70
1643147560000|2022-01-25 21:52:40|13933.5|13931.5|13929.7|13927.7|13934.1|13932.1|13929.2|13927.2|150
1643147570000|2022-01-25 21:52:50|13929.6|13927.6|13929.3|13927.3|13931.1|13929.1|13929.2|13927.2|67
1643147580000|2022-01-25 21:53:00|13929|13927|13926.7|13924.7|13929.6|13927.6|13926.7|13924.7|82
1643147590000|2022-01-25 21:53:10|13927.1|13925.1|13920.5|13918.5|13927.1|13925.1|13920.5|13918.5|106
1643147600000|2022-01-25 21:53:20|13919.6|13917.6|13921.7|13919.7|13921.7|13919.7|13918.6|13916.6|189
1643147610000|2022-01-25 21:53:30|13922|13920|13917.1|13915.1|13922.2|13920.2|13916.3|13914.3|135
1643147620000|2022-01-25 21:53:40|13917|13915|13913.6|13911.6|13917.8|13915.8|13912.3|13910.3|104
1643147630000|2022-01-25 21:53:50|13913.8|13911.8|13908.3|13906.3|13914.2|13912.2|13908|13906|40
1643147640000|2022-01-25 21:54:00|13908.2|13906.2|13909.5|13907.5|13912.7|13910.7|13907.1|13905.1|280
1643147650000|2022-01-25 21:54:10|13909.6|13907.6|13917.8|13915.8|13917.8|13915.8|13909.6|13907.6|89
1643147660000|2022-01-25 21:54:20|13919.2|13917.2|13926.3|13924.3|13928|13926|13919.2|13917.2|397
1643147670000|2022-01-25 21:54:30|13926.2|13924.2|13936.7|13934.7|13937|13935|13926.2|13924.2|90
1643147680000|2022-01-25 21:54:40|13937|13935|13936.6|13934.6|13940|13938|13936.5|13934.5|72
1643147690000|2022-01-25 21:54:50|13936.8|13934.8|13936|13934|13939.5|13937.5|13936|13934|116
1643147700000|2022-01-25 21:55:00|13936.1|13934.1|13928.7|13926.7|13936.2|13934.2|13928.2|13926.2|96
1643147710000|2022-01-25 21:55:10|13928.6|13926.6|13919.7|13917.7|13928.6|13926.6|13919.7|13917.7|108
1643147720000|2022-01-25 21:55:20|13918.1|13916.1|13923.3|13921.3|13923.3|13921.3|13917.8|13915.8|108
1643147730000|2022-01-25 21:55:30|13923.5|13921.5|13929.6|13927.6|13930.2|13928.2|13923.3|13921.3|21
1643147740000|2022-01-25 21:55:40|13929.7|13927.7|13928|13926|13929.8|13927.8|13927|13925|27
1643147750000|2022-01-25 21:55:50|13928.2|13926.2|13935.7|13933.7|13938.6|13936.6|13928.2|13926.2|69
1643147760000|2022-01-25 21:56:00|13936.1|13934.1|13938.7|13936.7|13940.8|13938.8|13935.8|13933.8|143
1643147770000|2022-01-25 21:56:10|13938.2|13936.2|13940.2|13938.2|13940.2|13938.2|13938.2|13936.2|72
1643147780000|2022-01-25 21:56:20|13939.2|13937.2|13944.1|13942.1|13944.2|13942.2|13939|13937|57
1643147790000|2022-01-25 21:56:30|13943.8|13941.8|13944.2|13942.2|13945.1|13943.1|13943.8|13941.8|27
1643147800000|2022-01-25 21:56:40|13943.7|13941.7|13944|13942|13944.6|13942.6|13943.3|13941.3|46
1643147810000|2022-01-25 21:56:50|13943.5|13941.5|13943.8|13941.8|13944.3|13942.3|13942.3|13940.3|76
1643147820000|2022-01-25 21:57:00|13944|13942|13949.3|13947.3|13949.3|13947.3|13944|13942|80
1643147830000|2022-01-25 21:57:10|13951.5|13949.5|13950.8|13948.8|13951.5|13949.5|13949.5|13947.5|51
1643147840000|2022-01-25 21:57:20|13951|13949|13954.6|13952.6|13955|13953|13951|13949|56
1643147850000|2022-01-25 21:57:30|13954.7|13952.7|13955.5|13953.5|13955.6|13953.6|13954.1|13952.1|54
1643147860000|2022-01-25 21:57:40|13956.1|13954.1|13956.8|13954.8|13957.8|13955.8|13955.6|13953.6|62
1643147870000|2022-01-25 21:57:50|13957.1|13955.1|13950.6|13948.6|13957.6|13955.6|13950.6|13948.6|190
1643147880000|2022-01-25 21:58:00|13950.5|13948.5|13949.3|13947.3|13950.5|13948.5|13948.7|13946.7|40
1643147890000|2022-01-25 21:58:10|13949.6|13947.6|13950.5|13948.5|13954.1|13952.1|13949.6|13947.6|105
1643147900000|2022-01-25 21:58:20|13950.3|13948.3|13948.8|13946.8|13950.5|13948.5|13947.2|13945.2|65
1643147910000|2022-01-25 21:58:30|13949.1|13947.1|13948.6|13946.6|13949.5|13947.5|13947.6|13945.6|15
1643147920000|2022-01-25 21:58:40|13948.1|13946.1|13947.3|13945.3|13949.5|13947.5|13946.8|13944.8|15
1643147930000|2022-01-25 21:58:50|13947.2|13945.2|13944.3|13942.3|13947.7|13945.7|13943.8|13941.8|40
1643147940000|2022-01-25 21:59:00|13944|13942|13939.1|13937.1|13944|13942|13939.1|13937.1|103
1643147950000|2022-01-25 21:59:10|13938.8|13936.8|13942.1|13940.1|13942.6|13940.6|13938.2|13936.2|74
1643147960000|2022-01-25 21:59:20|13942.2|13940.2|13937.7|13935.7|13942.2|13940.2|13936.3|13934.3|25
1643147970000|2022-01-25 21:59:30|13937.8|13935.8|13938.1|13936.1|13938.7|13936.7|13937.1|13935.1|27
1643147980000|2022-01-25 21:59:40|13938.2|13936.2|13938.8|13936.8|13939.8|13937.8|13937.8|13935.8|37
1643147990000|2022-01-25 21:59:50|13939.2|13937.2|13942|13937|13942.6|13939.2|13937.5|13935.5|37
1643148000000|2022-01-25 22:00:00|13942.2|13937.2|13945.1|13940.1|13945.4|13940.4|13942.1|13937.1|0
1643148010000|2022-01-25 22:00:10|13945|13940|13943.7|13938.7|13945|13940|13943.5|13938.5|0
1643148020000|2022-01-25 22:00:20|13943.6|13938.6|13943.1|13938.1|13943.9|13938.9|13943.1|13938.1|0
1643148030000|2022-01-25 22:00:30|13942.9|13937.9|13943.1|13938.1|13943.1|13938.1|13942.2|13937.2|0
1643148040000|2022-01-25 22:00:40|13943.4|13938.4|13944.2|13939.2|13944.5|13939.5|13943.4|13938.4|0
1643148050000|2022-01-25 22:00:50|13944.3|13939.3|13943.4|13938.4|13944.3|13939.3|13943.2|13938.2|0
1643148060000|2022-01-25 22:01:00|13943.3|13938.3|13943.4|13938.4|13943.4|13938.4|13943.1|13938.1|0
1643148070000|2022-01-25 22:01:10|13943.5|13938.5|13943.1|13938.1|13943.6|13938.6|13943.1|13938.1|0
1643148080000|2022-01-25 22:01:20|13943.6|13938.6|13942.6|13937.6|13943.6|13938.6|13941.9|13936.9|0
1643148090000|2022-01-25 22:01:30|13943.8|13938.8|13945.4|13940.4|13945.4|13940.4|13943.5|13938.5|0
1643148100000|2022-01-25 22:01:40|13945.3|13940.3|13946.7|13941.7|13946.7|13941.7|13945.3|13940.3|0
1643148110000|2022-01-25 22:01:50|13946.8|13941.8|13948.8|13943.8|13948.8|13943.8|13946.8|13941.8|0
1643148120000|2022-01-25 22:02:00|13948.2|13943.2|13947.1|13942.1|13948.2|13943.2|13947.1|13942.1|0
1643148130000|2022-01-25 22:02:10|13947.2|13942.2|13947.5|13942.5|13947.5|13942.5|13946.8|13941.8|0
1643148140000|2022-01-25 22:02:20|13947.6|13942.6|13947.5|13942.5|13947.6|13942.6|13947.5|13942.5|0
1643148150000|2022-01-25 22:02:30|13947.6|13942.6|13947.5|13942.5|13947.6|13942.6|13947.5|13942.5|0
1643148160000|2022-01-25 22:02:40|13947.6|13942.6|13947.1|13942.1|13947.6|13942.6|13947|13942|0
1643148170000|2022-01-25 22:02:50|13945.5|13940.5|13946.7|13941.7|13946.7|13941.7|13945.5|13940.5|0
1643148180000|2022-01-25 22:03:00|13946.2|13941.2|13946.1|13941.1|13946.2|13941.2|13946.1|13941.1|0
1643148190000|2022-01-25 22:03:10|13946.7|13941.7|13947|13942|13947|13942|13945.9|13940.9|0
1643148200000|2022-01-25 22:03:20|13945.9|13940.9|13945.8|13940.8|13945.9|13940.9|13945.5|13940.5|0
1643148210000|2022-01-25 22:03:30|13945.6|13940.6|13945.3|13940.3|13945.6|13940.6|13945.3|13940.3|0
1643148220000|2022-01-25 22:03:40|13945.4|13940.4|13945.3|13940.3|13945.4|13940.4|13945.3|13940.3|0
1643148240000|2022-01-25 22:04:00|13945.2|13940.2|13945.3|13940.3|13945.3|13940.3|13945.2|13940.2|0
1643148250000|2022-01-25 22:04:10|13945.2|13940.2|13944.8|13939.8|13946.1|13941.1|13944.8|13939.8|0
1643148260000|2022-01-25 22:04:20|13944.9|13939.9|13944.8|13939.8|13945|13940|13944.8|13939.8|0
1643148270000|2022-01-25 22:04:30|13944.5|13939.5|13943.8|13938.8|13944.5|13939.5|13943.8|13938.8|0
1643148280000|2022-01-25 22:04:40|13943.9|13938.9|13943.9|13938.9|13943.9|13938.9|13943.9|13938.9|0
1643148290000|2022-01-25 22:04:50|13945.4|13940.4|13942.7|13937.7|13945.4|13940.4|13942.7|13937.7|0
1643148300000|2022-01-25 22:05:00|13942.6|13937.6|13942.1|13937.1|13942.6|13937.6|13942|13937|0
1643148310000|2022-01-25 22:05:10|13942.3|13937.3|13942.4|13937.4|13943|13938|13942.3|13937.3|0
1643148320000|2022-01-25 22:05:20|13942.8|13937.8|13943.1|13938.1|13943.5|13938.5|13942.8|13937.8|0
1643148340000|2022-01-25 22:05:40|13943.2|13938.2|13944.3|13939.3|13944.3|13939.3|13943.2|13938.2|0
1643148350000|2022-01-25 22:05:50|13946|13941|13946|13941|13946.1|13941.1|13946|13941|0
1643148370000|2022-01-25 22:06:10|13945.9|13940.9|13946|13941|13946|13941|13945.9|13940.9|0
1643148380000|2022-01-25 22:06:20|13946.1|13941.1|13945.8|13940.8|13946.1|13941.1|13945.8|13940.8|0
1643148390000|2022-01-25 22:06:30|13945.7|13940.7|13946.4|13941.4|13946.4|13941.4|13945.7|13940.7|0
1643148400000|2022-01-25 22:06:40|13946.3|13941.3|13945.8|13940.8|13946.3|13941.3|13945.7|13940.7|0
1643148410000|2022-01-25 22:06:50|13946|13941|13946.8|13941.8|13947|13942|13945.6|13940.6|0
1643148420000|2022-01-25 22:07:00|13946.9|13941.9|13947.5|13942.5|13947.5|13942.5|13946.7|13941.7|0
1643148430000|2022-01-25 22:07:10|13947.6|13942.6|13947.6|13942.6|13947.6|13942.6|13947.6|13942.6|0
1643148440000|2022-01-25 22:07:20|13947.4|13942.4|13947.3|13942.3|13947.4|13942.4|13947.3|13942.3|0
1643148450000|2022-01-25 22:07:30|13947.4|13942.4|13948.2|13943.2|13948.2|13943.2|13947.4|13942.4|0
1643148460000|2022-01-25 22:07:40|13947.9|13942.9|13948.9|13943.9|13949|13944|13947.9|13942.9|0
1643148470000|2022-01-25 22:07:50|13949.1|13944.1|13949.2|13944.2|13949.2|13944.2|13949.1|13944.1|0
1643148490000|2022-01-25 22:08:10|13949.3|13944.3|13949.4|13944.4|13949.4|13944.4|13949.3|13944.3|0
1643148510000|2022-01-25 22:08:30|13949.3|13944.3|13949.4|13944.4|13949.4|13944.4|13949.3|13944.3|0
1643148520000|2022-01-25 22:08:40|13950.1|13945.1|13950.3|13945.3|13950.4|13945.4|13950|13945|0
1643148530000|2022-01-25 22:08:50|13950.4|13945.4|13951.4|13946.4|13951.4|13946.4|13950|13945|0
1643148540000|2022-01-25 22:09:00|13951.3|13946.3|13951.4|13946.4|13951.4|13946.4|13951.3|13946.3|0
1643148550000|2022-01-25 22:09:10|13951.6|13946.6|13951.8|13946.8|13951.8|13946.8|13951.6|13946.6|0
1643148560000|2022-01-25 22:09:20|13952.2|13947.2|13952.1|13947.1|13952.3|13947.3|13952.1|13947.1|0
1643148580000|2022-01-25 22:09:40|13952.2|13947.2|13952.2|13947.2|13952.2|13947.2|13952.2|13947.2|0
1643148590000|2022-01-25 22:09:50|13952.5|13947.5|13952.5|13947.5|13952.5|13947.5|13952.5|13947.5|0
1643148610000|2022-01-25 22:10:10|13952.6|13947.6|13952.6|13947.6|13952.6|13947.6|13952.6|13947.6|0
1643148620000|2022-01-25 22:10:20|13952.5|13947.5|13952.5|13947.5|13952.5|13947.5|13952.5|13947.5|0
1643148630000|2022-01-25 22:10:30|13952.6|13947.6|13952.6|13947.6|13952.6|13947.6|13952.6|13947.6|0
1643148640000|2022-01-25 22:10:40|13952.5|13947.5|13952.7|13947.7|13952.7|13947.7|13952.5|13947.5|0
1643148650000|2022-01-25 22:10:50|13953.2|13948.2|13953.6|13948.6|13954.2|13949.2|13953.2|13948.2|0
1643148660000|2022-01-25 22:11:00|13953.5|13948.5|13953.5|13948.5|13953.7|13948.7|13953.5|13948.5|0
1643148670000|2022-01-25 22:11:10|13953.7|13948.7|13954.1|13949.1|13954.1|13949.1|13953.7|13948.7|0
1643148680000|2022-01-25 22:11:20|13953.6|13948.6|13954.5|13949.5|13954.5|13949.5|13953.6|13948.6|0
1643148690000|2022-01-25 22:11:30|13954.4|13949.4|13955.3|13950.3|13955.3|13950.3|13954.4|13949.4|0
1643148700000|2022-01-25 22:11:40|13955.4|13950.4|13955.6|13950.6|13955.6|13950.6|13955.4|13950.4|0
1643148710000|2022-01-25 22:11:50|13955.7|13950.7|13957.4|13952.4|13957.4|13952.4|13955.7|13950.7|0
1643148720000|2022-01-25 22:12:00|13956.7|13951.7|13954|13949|13956.7|13951.7|13954|13949|0
1643148730000|2022-01-25 22:12:10|13954.7|13949.7|13956.6|13951.6|13956.7|13951.7|13954.7|13949.7|0
1643148740000|2022-01-25 22:12:20|13956.7|13951.7|13957.5|13952.5|13958|13953|13956.7|13951.7|0
1643148750000|2022-01-25 22:12:30|13957.7|13952.7|13957|13952|13957.8|13952.8|13957|13952|0
1643148760000|2022-01-25 22:12:40|13957.1|13952.1|13957.7|13952.7|13957.7|13952.7|13957.1|13952.1|0
1643148770000|2022-01-25 22:12:50|13957.4|13952.4|13956.1|13951.1|13957.4|13952.4|13955.7|13950.7|0
1643148780000|2022-01-25 22:13:00|13956.8|13951.8|13957.3|13952.3|13957.3|13952.3|13956.8|13951.8|0
1643148790000|2022-01-25 22:13:10|13957.4|13952.4|13957.1|13952.1|13957.4|13952.4|13957.1|13952.1|0
1643148800000|2022-01-25 22:13:20|13957.2|13952.2|13957.4|13952.4|13957.4|13952.4|13956.8|13951.8|0
1643148820000|2022-01-25 22:13:40|13956.2|13951.2|13956.3|13951.3|13956.3|13951.3|13956.2|13951.2|0
1643148830000|2022-01-25 22:13:50|13956.4|13951.4|13956.4|13951.4|13956.4|13951.4|13955.8|13950.8|0
1643148840000|2022-01-25 22:14:00|13957.1|13952.1|13956.9|13951.9|13958.1|13953.1|13956.9|13951.9|0
1643148850000|2022-01-25 22:14:10|13957|13952|13957.2|13952.2|13957.2|13952.2|13956.9|13951.9|0
1643148860000|2022-01-25 22:14:20|13957.1|13952.1|13957.3|13952.3|13957.3|13952.3|13957|13952|0
1643148870000|2022-01-25 22:14:30|13958.5|13953.5|13956.8|13951.8|13958.5|13953.5|13956.6|13951.6|0
1643148880000|2022-01-25 22:14:40|13956.7|13951.7|13957.1|13952.1|13957.1|13952.1|13956.7|13951.7|0
1643148890000|2022-01-25 22:14:50|13956.3|13951.3|13956.3|13951.3|13956.3|13951.3|13956.3|13951.3|0
1643148900000|2022-01-25 22:15:00|13956.4|13951.4|13956.4|13951.4|13956.4|13951.4|13956.4|13951.4|0
1643148910000|2022-01-25 22:15:10|13956.3|13951.3|13956.3|13951.3|13956.6|13951.6|13956.3|13951.3|0
1643148920000|2022-01-25 22:15:20|13956.2|13951.2|13956.2|13951.2|13956.2|13951.2|13956.2|13951.2|0
1643148940000|2022-01-25 22:15:40|13956.1|13951.1|13955.8|13950.8|13956.1|13951.1|13955.8|13950.8|0
1643148950000|2022-01-25 22:15:50|13956|13951|13956|13951|13956|13951|13956|13951|0
1643148960000|2022-01-25 22:16:00|13956.4|13951.4|13956.3|13951.3|13957|13952|13956.3|13951.3|0
1643148970000|2022-01-25 22:16:10|13956.2|13951.2|13955.7|13950.7|13956.2|13951.2|13955.7|13950.7|0
1643148980000|2022-01-25 22:16:20|13955.8|13950.8|13955.8|13950.8|13955.8|13950.8|13955.8|13950.8|0
1643148990000|2022-01-25 22:16:30|13956|13951|13956|13951|13956|13951|13956|13951|0
1643149000000|2022-01-25 22:16:40|13956.5|13951.5|13956.5|13951.5|13957.1|13952.1|13956.5|13951.5|0
1643149030000|2022-01-25 22:17:10|13956.6|13951.6|13956.6|13951.6|13956.6|13951.6|13956.6|13951.6|0
1643149040000|2022-01-25 22:17:20|13956.4|13951.4|13956.4|13951.4|13956.4|13951.4|13956.4|13951.4|0
1643149050000|2022-01-25 22:17:30|13955.8|13950.8|13955.2|13950.2|13955.8|13950.8|13955.2|13950.2|0
1643149060000|2022-01-25 22:17:40|13955.4|13950.4|13955.4|13950.4|13955.4|13950.4|13954.7|13949.7|0
1643149070000|2022-01-25 22:17:50|13955.3|13950.3|13955.3|13950.3|13955.3|13950.3|13955.3|13950.3|0
1643149090000|2022-01-25 22:18:10|13955|13950|13955.2|13950.2|13955.2|13950.2|13955|13950|0
1643149100000|2022-01-25 22:18:20|13955.3|13950.3|13953.8|13948.8|13955.3|13950.3|13953.8|13948.8|0
1643149110000|2022-01-25 22:18:30|13955.6|13950.6|13952|13947|13955.6|13950.6|13951.9|13946.9|0
1643149120000|2022-01-25 22:18:40|13951.9|13946.9|13951.8|13946.8|13952|13947|13951.8|13946.8|0
1643149130000|2022-01-25 22:18:50|13951.5|13946.5|13951.5|13946.5|13951.5|13946.5|13951.5|13946.5|0
1643149140000|2022-01-25 22:19:00|13950.7|13945.7|13950.5|13945.5|13950.7|13945.7|13950.5|13945.5|0
1643149150000|2022-01-25 22:19:10|13950.2|13945.2|13950.4|13945.4|13950.4|13945.4|13950|13945|0
1643149160000|2022-01-25 22:19:20|13949.9|13944.9|13949.5|13944.5|13949.9|13944.9|13949.5|13944.5|0
1643149170000|2022-01-25 22:19:30|13949.4|13944.4|13949.4|13944.4|13949.4|13944.4|13949.4|13944.4|0
1643149180000|2022-01-25 22:19:40|13949.2|13944.2|13949.1|13944.1|13949.4|13944.4|13949.1|13944.1|0
1643149190000|2022-01-25 22:19:50|13949.3|13944.3|13949.7|13944.7|13949.7|13944.7|13949.3|13944.3|0
1643149200000|2022-01-25 22:20:00|13949.8|13944.8|13949.7|13944.7|13949.8|13944.8|13949.7|13944.7|0
1643149210000|2022-01-25 22:20:10|13949.6|13944.6|13949.7|13944.7|13949.7|13944.7|13949.6|13944.6|0
1643149220000|2022-01-25 22:20:20|13949.2|13944.2|13949.5|13944.5|13949.5|13944.5|13949|13944|0
1643149230000|2022-01-25 22:20:30|13949.2|13944.2|13948.2|13943.2|13949.2|13944.2|13948.2|13943.2|0
1643149240000|2022-01-25 22:20:40|13948|13943|13947.9|13942.9|13948|13943|13947.9|13942.9|0
1643149250000|2022-01-25 22:20:50|13948.2|13943.2|13948.2|13943.2|13948.2|13943.2|13948.1|13943.1|0
1643149260000|2022-01-25 22:21:00|13948.5|13943.5|13948.5|13943.5|13948.6|13943.6|13948.5|13943.5|0
1643149270000|2022-01-25 22:21:10|13948.4|13943.4|13948.4|13943.4|13948.4|13943.4|13948.4|13943.4|0
1643149280000|2022-01-25 22:21:20|13948.5|13943.5|13948.3|13943.3|13948.6|13943.6|13948.3|13943.3|0
1643149300000|2022-01-25 22:21:40|13947.3|13942.3|13947.2|13942.2|13947.3|13942.3|13947.2|13942.2|0
1643149310000|2022-01-25 22:21:50|13947.4|13942.4|13947.4|13942.4|13947.4|13942.4|13947.4|13942.4|0
1643149320000|2022-01-25 22:22:00|13947.7|13942.7|13947.9|13942.9|13947.9|13942.9|13947.6|13942.6|0
1643149330000|2022-01-25 22:22:10|13948.3|13943.3|13948.6|13943.6|13948.6|13943.6|13948.3|13943.3|0
1643149340000|2022-01-25 22:22:20|13948.5|13943.5|13948.5|13943.5|13948.5|13943.5|13948.5|13943.5|0
1643149350000|2022-01-25 22:22:30|13948.3|13943.3|13948.7|13943.7|13948.7|13943.7|13948.2|13943.2|0
1643149360000|2022-01-25 22:22:40|13948.8|13943.8|13948.6|13943.6|13948.8|13943.8|13948.4|13943.4|0
1643149370000|2022-01-25 22:22:50|13948.1|13943.1|13948.1|13943.1|13948.1|13943.1|13948.1|13943.1|0
1643149380000|2022-01-25 22:23:00|13948.2|13943.2|13947.9|13942.9|13948.2|13943.2|13947.9|13942.9|0
1643149390000|2022-01-25 22:23:10|13947.6|13942.6|13947.6|13942.6|13947.6|13942.6|13947.6|13942.6|0
1643149400000|2022-01-25 22:23:20|13947.9|13942.9|13947.9|13942.9|13948|13943|13947.9|13942.9|0
1643149410000|2022-01-25 22:23:30|13949.4|13944.4|13949.8|13944.8|13949.8|13944.8|13949.2|13944.2|0
1643149420000|2022-01-25 22:23:40|13950.1|13945.1|13951.5|13946.5|13951.5|13946.5|13950.1|13945.1|0
1643149430000|2022-01-25 22:23:50|13949.9|13944.9|13950.9|13945.9|13950.9|13945.9|13949.9|13944.9|0
1643149440000|2022-01-25 22:24:00|13950.7|13945.7|13950.5|13945.5|13950.7|13945.7|13949.9|13944.9|0
1643149450000|2022-01-25 22:24:10|13952.5|13947.5|13952.8|13947.8|13952.8|13947.8|13952.5|13947.5|0
1643149460000|2022-01-25 22:24:20|13952.9|13947.9|13953|13948|13953.1|13948.1|13952.9|13947.9|0
1643149470000|2022-01-25 22:24:30|13953.1|13948.1|13953.7|13948.7|13953.9|13948.9|13953.1|13948.1|0
1643149480000|2022-01-25 22:24:40|13952.6|13947.6|13954|13949|13954.7|13949.7|13952.6|13947.6|0
1643149490000|2022-01-25 22:24:50|13953.4|13948.4|13952.4|13947.4|13954.2|13949.2|13952.4|13947.4|0
1643149500000|2022-01-25 22:25:00|13953.6|13948.6|13953.6|13948.6|13953.6|13948.6|13953|13948|0
1643149510000|2022-01-25 22:25:10|13953|13948|13953|13948|13953|13948|13953|13948|0
1643149520000|2022-01-25 22:25:20|13953.1|13948.1|13953.7|13948.7|13953.7|13948.7|13953.1|13948.1|0
1643149530000|2022-01-25 22:25:30|13953.6|13948.6|13953.5|13948.5|13953.6|13948.6|13952.5|13947.5|0
1643149540000|2022-01-25 22:25:40|13953.6|13948.6|13954.1|13949.1|13954.1|13949.1|13953.6|13948.6|0
1643149550000|2022-01-25 22:25:50|13954|13949|13954|13949|13954|13949|13954|13949|0
1643149560000|2022-01-25 22:26:00|13954.1|13949.1|13954.1|13949.1|13954.1|13949.1|13954.1|13949.1|0
1643149570000|2022-01-25 22:26:10|13954.7|13949.7|13954.8|13949.8|13954.8|13949.8|13954.7|13949.7|0
1643149580000|2022-01-25 22:26:20|13954.9|13949.9|13954.9|13949.9|13954.9|13949.9|13954.9|13949.9|0
1643149590000|2022-01-25 22:26:30|13955|13950|13954.9|13949.9|13955|13950|13954.2|13949.2|0
1643149600000|2022-01-25 22:26:40|13954.3|13949.3|13954.3|13949.3|13954.3|13949.3|13954.3|13949.3|0
1643149610000|2022-01-25 22:26:50|13954.4|13949.4|13954.5|13949.5|13954.5|13949.5|13954.4|13949.4|0
1643149630000|2022-01-25 22:27:10|13954.8|13949.8|13954.8|13949.8|13954.8|13949.8|13954.8|13949.8|0
1643149650000|2022-01-25 22:27:30|13954.9|13949.9|13954.5|13949.5|13954.9|13949.9|13954.5|13949.5|0
1643149660000|2022-01-25 22:27:40|13955.1|13950.1|13955.4|13950.4|13955.4|13950.4|13955.1|13950.1|0
1643149700000|2022-01-25 22:28:20|13955.7|13950.7|13955.7|13950.7|13955.7|13950.7|13955.7|13950.7|0
1643149710000|2022-01-25 22:28:30|13955.4|13950.4|13955.1|13950.1|13955.7|13950.7|13955.1|13950.1|0
1643149720000|2022-01-25 22:28:40|13954.8|13949.8|13953.9|13948.9|13954.8|13949.8|13953.9|13948.9|0
1643149730000|2022-01-25 22:28:50|13953.8|13948.8|13953.8|13948.8|13953.8|13948.8|13953.8|13948.8|0
1643149740000|2022-01-25 22:29:00|13952.4|13947.4|13952.3|13947.3|13952.4|13947.4|13952.3|13947.3|0
1643149750000|2022-01-25 22:29:10|13952.4|13947.4|13952.4|13947.4|13952.4|13947.4|13952.4|13947.4|0
1643149770000|2022-01-25 22:29:30|13953.1|13948.1|13953|13948|13953.1|13948.1|13953|13948|0
1643149800000|2022-01-25 22:30:00|13953.1|13948.1|13953.5|13948.5|13953.5|13948.5|13953.1|13948.1|0
1643149810000|2022-01-25 22:30:10|13953.4|13948.4|13953.4|13948.4|13953.4|13948.4|13953.4|13948.4|0
1643149820000|2022-01-25 22:30:20|13954|13949|13953.5|13948.5|13954|13949|13953.5|13948.5|0
1643149830000|2022-01-25 22:30:30|13954|13949|13953.4|13948.4|13954|13949|13953.4|13948.4|0
1643149860000|2022-01-25 22:31:00|13953.7|13948.7|13953.7|13948.7|13953.7|13948.7|13953.7|13948.7|0
1643149870000|2022-01-25 22:31:10|13953.1|13948.1|13953.1|13948.1|13953.1|13948.1|13953.1|13948.1|0
1643149880000|2022-01-25 22:31:20|13954.6|13949.6|13953.1|13948.1|13954.6|13949.6|13953.1|13948.1|0
1643149890000|2022-01-25 22:31:30|13951.1|13946.1|13952.1|13947.1|13952.1|13947.1|13951.1|13946.1|0
1643149900000|2022-01-25 22:31:40|13951.7|13946.7|13953.5|13948.5|13953.5|13948.5|13951.1|13946.1|0
1643149910000|2022-01-25 22:31:50|13953.6|13948.6|13953.7|13948.7|13953.7|13948.7|13953.6|13948.6|0
1643149920000|2022-01-25 22:32:00|13954.4|13949.4|13955.5|13950.5|13955.5|13950.5|13954.4|13949.4|0
1643149930000|2022-01-25 22:32:10|13955.6|13950.6|13956.1|13951.1|13956.3|13951.3|13955.5|13950.5|0
1643149940000|2022-01-25 22:32:20|13956.2|13951.2|13956.3|13951.3|13956.3|13951.3|13956.2|13951.2|0
1643149950000|2022-01-25 22:32:30|13956.2|13951.2|13956.9|13951.9|13956.9|13951.9|13956.2|13951.2|0
1643149960000|2022-01-25 22:32:40|13957|13952|13957.1|13952.1|13957.1|13952.1|13957|13952|0
1643149970000|2022-01-25 22:32:50|13957.3|13952.3|13958.3|13953.3|13958.3|13953.3|13957.3|13952.3|0
1643149980000|2022-01-25 22:33:00|13958.4|13953.4|13958.2|13953.2|13958.4|13953.4|13958.2|13953.2|0
1643149990000|2022-01-25 22:33:10|13958.4|13953.4|13960.1|13955.1|13960.1|13955.1|13958.3|13953.3|0
1643150000000|2022-01-25 22:33:20|13960.2|13955.2|13958.6|13953.6|13960.2|13955.2|13958.5|13953.5|0
1643150010000|2022-01-25 22:33:30|13958.8|13953.8|13958.6|13953.6|13958.8|13953.8|13958.6|13953.6|0
1643150020000|2022-01-25 22:33:40|13958.9|13953.9|13959|13954|13959|13954|13958.9|13953.9|0
1643150030000|2022-01-25 22:33:50|13959.1|13954.1|13959.2|13954.2|13959.2|13954.2|13959.1|13954.1|0
1643150040000|2022-01-25 22:34:00|13959.1|13954.1|13959.2|13954.2|13959.2|13954.2|13959.1|13954.1|0
1643150050000|2022-01-25 22:34:10|13959.3|13954.3|13960.3|13955.3|13960.3|13955.3|13959.3|13954.3|0
1643150060000|2022-01-25 22:34:20|13960.8|13955.8|13961.2|13956.2|13961.2|13956.2|13960.8|13955.8|0
1643150070000|2022-01-25 22:34:30|13961.1|13956.1|13962.9|13957.9|13962.9|13957.9|13960.1|13955.1|0
1643150080000|2022-01-25 22:34:40|13963|13958|13964.2|13959.2|13964.2|13959.2|13963|13958|0
1643150090000|2022-01-25 22:34:50|13962.8|13957.8|13962.8|13957.8|13962.8|13957.8|13962.8|13957.8|0
1643150100000|2022-01-25 22:35:00|13962.9|13957.9|13963.7|13958.7|13964.2|13959.2|13962.9|13957.9|0
1643150110000|2022-01-25 22:35:10|13964|13959|13963.3|13958.3|13964.5|13959.5|13963.3|13958.3|0
1643150120000|2022-01-25 22:35:20|13964.5|13959.5|13964.5|13959.5|13964.5|13959.5|13964.5|13959.5|0
1643150130000|2022-01-25 22:35:30|13964.2|13959.2|13965.1|13960.1|13965.1|13960.1|13964.2|13959.2|0
1643150150000|2022-01-25 22:35:50|13965.2|13960.2|13965.4|13960.4|13965.4|13960.4|13965.1|13960.1|0
1643150160000|2022-01-25 22:36:00|13965.7|13960.7|13967.3|13962.3|13969.9|13964.9|13965.7|13960.7|0
1643150170000|2022-01-25 22:36:10|13967.2|13962.2|13967.8|13962.8|13968.5|13963.5|13967.1|13962.1|0
1643150180000|2022-01-25 22:36:20|13967.9|13962.9|13968.9|13963.9|13968.9|13963.9|13967.5|13962.5|0
1643150190000|2022-01-25 22:36:30|13969|13964|13968.5|13963.5|13969.4|13964.4|13967.3|13962.3|0
1643150200000|2022-01-25 22:36:40|13969.1|13964.1|13969|13964|13969.1|13964.1|13968.9|13963.9|0
1643150210000|2022-01-25 22:36:50|13969.3|13964.3|13969.7|13964.7|13969.7|13964.7|13969.3|13964.3|0
1643150220000|2022-01-25 22:37:00|13969.3|13964.3|13972.3|13967.3|13972.3|13967.3|13969.3|13964.3|0
1643150230000|2022-01-25 22:37:10|13972.5|13967.5|13972.5|13967.5|13972.6|13967.6|13972|13967|0
1643150240000|2022-01-25 22:37:20|13972.6|13967.6|13972.6|13967.6|13972.8|13967.8|13972.6|13967.6|0
1643150250000|2022-01-25 22:37:30|13972.2|13967.2|13972.8|13967.8|13972.8|13967.8|13972.2|13967.2|0
1643150260000|2022-01-25 22:37:40|13972.9|13967.9|13971.5|13966.5|13972.9|13967.9|13971.5|13966.5|0
1643150270000|2022-01-25 22:37:50|13970.6|13965.6|13970.9|13965.9|13970.9|13965.9|13970.6|13965.6|0
1643150280000|2022-01-25 22:38:00|13970.8|13965.8|13970.5|13965.5|13970.8|13965.8|13970.5|13965.5|0
1643150290000|2022-01-25 22:38:10|13969.5|13964.5|13969.5|13964.5|13970.2|13965.2|13969.5|13964.5|0
1643150300000|2022-01-25 22:38:20|13969|13964|13968.4|13963.4|13969|13964|13968.4|13963.4|0
1643150310000|2022-01-25 22:38:30|13968.3|13963.3|13968.4|13963.4|13968.4|13963.4|13968.3|13963.3|0
1643150320000|2022-01-25 22:38:40|13968.7|13963.7|13968.6|13963.6|13968.7|13963.7|13968.6|13963.6|0
1643150330000|2022-01-25 22:38:50|13968.5|13963.5|13968.6|13963.6|13968.6|13963.6|13968.5|13963.5|0
1643150340000|2022-01-25 22:39:00|13968.5|13963.5|13969.2|13964.2|13969.2|13964.2|13968.5|13963.5|0
1643150350000|2022-01-25 22:39:10|13969.3|13964.3|13969.3|13964.3|13969.3|13964.3|13969.3|13964.3|0
1643150360000|2022-01-25 22:39:20|13969.4|13964.4|13969.1|13964.1|13969.4|13964.4|13969|13964|0
1643150370000|2022-01-25 22:39:30|13969.7|13964.7|13969.5|13964.5|13969.7|13964.7|13969.5|13964.5|0
1643150380000|2022-01-25 22:39:40|13968.9|13963.9|13969|13964|13969|13964|13968.9|13963.9|0
1643150390000|2022-01-25 22:39:50|13969.1|13964.1|13968.9|13963.9|13969.3|13964.3|13968.9|13963.9|0
1643150410000|2022-01-25 22:40:10|13969|13964|13969.2|13964.2|13969.2|13964.2|13969|13964|0
1643150420000|2022-01-25 22:40:20|13969.7|13964.7|13969.6|13964.6|13969.7|13964.7|13969.6|13964.6|0
1643150430000|2022-01-25 22:40:30|13969.7|13964.7|13970.1|13965.1|13970.1|13965.1|13969.7|13964.7|0
1643150440000|2022-01-25 22:40:40|13970.2|13965.2|13970.1|13965.1|13970.2|13965.2|13970.1|13965.1|0
1643150450000|2022-01-25 22:40:50|13969.9|13964.9|13970.1|13965.1|13970.1|13965.1|13969.9|13964.9|0
1643150460000|2022-01-25 22:41:00|13969.6|13964.6|13969.5|13964.5|13969.6|13964.6|13969.5|13964.5|0
1643150490000|2022-01-25 22:41:30|13969.6|13964.6|13969.6|13964.6|13969.6|13964.6|13969.6|13964.6|0
1643150500000|2022-01-25 22:41:40|13969.4|13964.4|13970|13965|13970|13965|13969.4|13964.4|0
1643150510000|2022-01-25 22:41:50|13970.1|13965.1|13970.1|13965.1|13970.1|13965.1|13970.1|13965.1|0
1643150520000|2022-01-25 22:42:00|13970|13965|13969.9|13964.9|13970|13965|13969.9|13964.9|0
1643150530000|2022-01-25 22:42:10|13970|13965|13969.9|13964.9|13970|13965|13969.9|13964.9|0
1643150540000|2022-01-25 22:42:20|13970|13965|13970|13965|13970.1|13965.1|13970|13965|0
1643150550000|2022-01-25 22:42:30|13970.1|13965.1|13970.3|13965.3|13970.3|13965.3|13970.1|13965.1|0
1643150560000|2022-01-25 22:42:40|13970.2|13965.2|13970.2|13965.2|13970.3|13965.3|13970.2|13965.2|0
1643150570000|2022-01-25 22:42:50|13970.4|13965.4|13970.4|13965.4|13970.4|13965.4|13970.4|13965.4|0
1643150580000|2022-01-25 22:43:00|13970.5|13965.5|13970.6|13965.6|13970.6|13965.6|13970.5|13965.5|0
1643150590000|2022-01-25 22:43:10|13970.5|13965.5|13970.5|13965.5|13970.5|13965.5|13970.5|13965.5|0
1643150610000|2022-01-25 22:43:30|13970.3|13965.3|13970.3|13965.3|13970.3|13965.3|13970.3|13965.3|0
1643150620000|2022-01-25 22:43:40|13970.2|13965.2|13970.2|13965.2|13970.2|13965.2|13970.2|13965.2|0
1643150630000|2022-01-25 22:43:50|13970.8|13965.8|13970.8|13965.8|13970.8|13965.8|13970.8|13965.8|0
1643150640000|2022-01-25 22:44:00|13970|13965|13970.3|13965.3|13970.3|13965.3|13969.9|13964.9|0
1643150650000|2022-01-25 22:44:10|13970.8|13965.8|13970.4|13965.4|13970.8|13965.8|13970.4|13965.4|0
1643150660000|2022-01-25 22:44:20|13970.9|13965.9|13970.9|13965.9|13970.9|13965.9|13970.9|13965.9|0
1643150670000|2022-01-25 22:44:30|13970.8|13965.8|13970.5|13965.5|13970.8|13965.8|13970.5|13965.5|0
1643150680000|2022-01-25 22:44:40|13969.1|13964.1|13970.5|13965.5|13970.5|13965.5|13969.1|13964.1|0
1643150690000|2022-01-25 22:44:50|13970.1|13965.1|13970.1|13965.1|13970.1|13965.1|13970|13965|0
1643150700000|2022-01-25 22:45:00|13970.2|13965.2|13970.2|13965.2|13970.2|13965.2|13970.2|13965.2|0
1643150710000|2022-01-25 22:45:10|13970.3|13965.3|13970|13965|13970.3|13965.3|13970|13965|0
1643150740000|2022-01-25 22:45:40|13970.1|13965.1|13969.4|13964.4|13970.1|13965.1|13969.3|13964.3|0
1643150750000|2022-01-25 22:45:50|13969.5|13964.5|13968.7|13963.7|13969.5|13964.5|13968.6|13963.6|0
1643150760000|2022-01-25 22:46:00|13969.3|13964.3|13968.9|13963.9|13969.3|13964.3|13968.1|13963.1|0
1643150770000|2022-01-25 22:46:10|13968.2|13963.2|13967.7|13962.7|13968.2|13963.2|13967.7|13962.7|0
1643150780000|2022-01-25 22:46:20|13965.8|13960.8|13967.7|13962.7|13967.7|13962.7|13965.8|13960.8|0
1643150790000|2022-01-25 22:46:30|13967.8|13962.8|13967.2|13962.2|13967.8|13962.8|13966.6|13961.6|0
1643150800000|2022-01-25 22:46:40|13965.2|13960.2|13967.4|13962.4|13967.5|13962.5|13965.2|13960.2|0
1643150810000|2022-01-25 22:46:50|13967.6|13962.6|13967.7|13962.7|13967.8|13962.8|13967.6|13962.6|0
1643150820000|2022-01-25 22:47:00|13967.6|13962.6|13965.1|13960.1|13967.6|13962.6|13965.1|13960.1|0
1643150830000|2022-01-25 22:47:10|13964.8|13959.8|13964.9|13959.9|13965.1|13960.1|13964.8|13959.8|0
1643150840000|2022-01-25 22:47:20|13965.9|13960.9|13966.9|13961.9|13966.9|13961.9|13965.9|13960.9|0
1643150850000|2022-01-25 22:47:30|13966.8|13961.8|13964.8|13959.8|13967.1|13962.1|13964.8|13959.8|0
1643150860000|2022-01-25 22:47:40|13966.5|13961.5|13966.7|13961.7|13966.7|13961.7|13966.5|13961.5|0
1643150870000|2022-01-25 22:47:50|13966.6|13961.6|13966.6|13961.6|13966.6|13961.6|13966.6|13961.6|0
1643150880000|2022-01-25 22:48:00|13966.7|13961.7|13968.2|13963.2|13968.2|13963.2|13966.7|13961.7|0
1643150890000|2022-01-25 22:48:10|13968.3|13963.3|13967.7|13962.7|13968.3|13963.3|13967.7|13962.7|0
1643150900000|2022-01-25 22:48:20|13966.8|13961.8|13967.8|13962.8|13967.8|13962.8|13966.8|13961.8|0
1643150910000|2022-01-25 22:48:30|13968.3|13963.3|13969|13964|13969.4|13964.4|13968.3|13963.3|0
1643150920000|2022-01-25 22:48:40|13969.2|13964.2|13969.3|13964.3|13969.3|13964.3|13969.2|13964.2|0
1643150930000|2022-01-25 22:48:50|13969.7|13964.7|13969.5|13964.5|13969.8|13964.8|13969.5|13964.5|0
1643150950000|2022-01-25 22:49:10|13969.7|13964.7|13969.7|13964.7|13969.7|13964.7|13969.7|13964.7|0
1643150960000|2022-01-25 22:49:20|13969.6|13964.6|13969.5|13964.5|13969.6|13964.6|13969.5|13964.5|0
1643150970000|2022-01-25 22:49:30|13970.4|13965.4|13970.4|13965.4|13970.4|13965.4|13970.4|13965.4|0
1643150980000|2022-01-25 22:49:40|13970.5|13965.5|13970.5|13965.5|13970.5|13965.5|13970.5|13965.5|0
1643150990000|2022-01-25 22:49:50|13970.6|13965.6|13970.6|13965.6|13970.6|13965.6|13970.6|13965.6|0
1643151000000|2022-01-25 22:50:00|13970.5|13965.5|13970.1|13965.1|13970.6|13965.6|13970.1|13965.1|0
1643151010000|2022-01-25 22:50:10|13970.3|13965.3|13970.3|13965.3|13970.3|13965.3|13970.3|13965.3|0
1643151020000|2022-01-25 22:50:20|13969.9|13964.9|13969.9|13964.9|13969.9|13964.9|13969.9|13964.9|0
1643151030000|2022-01-25 22:50:30|13968.6|13963.6|13968.8|13963.8|13969.2|13964.2|13968.6|13963.6|0
1643151040000|2022-01-25 22:50:40|13968.9|13963.9|13969.7|13964.7|13969.7|13964.7|13968.9|13963.9|0
1643151050000|2022-01-25 22:50:50|13969.6|13964.6|13969.4|13964.4|13969.6|13964.6|13969.4|13964.4|0
1643151060000|2022-01-25 22:51:00|13969.2|13964.2|13968.7|13963.7|13969.2|13964.2|13968.4|13963.4|0
1643151070000|2022-01-25 22:51:10|13968.8|13963.8|13968.8|13963.8|13968.8|13963.8|13968.8|13963.8|0
1643151080000|2022-01-25 22:51:20|13968.7|13963.7|13968.7|13963.7|13968.7|13963.7|13968.7|13963.7|0
1643151090000|2022-01-25 22:51:30|13968.5|13963.5|13968.7|13963.7|13968.7|13963.7|13968.5|13963.5|0
1643151100000|2022-01-25 22:51:40|13969.2|13964.2|13969.2|13964.2|13969.2|13964.2|13969.2|13964.2|0
1643151120000|2022-01-25 22:52:00|13969.3|13964.3|13969.3|13964.3|13969.3|13964.3|13969.3|13964.3|0
1643151130000|2022-01-25 22:52:10|13969|13964|13969|13964|13969.6|13964.6|13969|13964|0
1643151140000|2022-01-25 22:52:20|13969.3|13964.3|13969.5|13964.5|13969.5|13964.5|13968.7|13963.7|0
1643151160000|2022-01-25 22:52:40|13969.4|13964.4|13969.4|13964.4|13969.4|13964.4|13969.4|13964.4|0
1643151190000|2022-01-25 22:53:10|13969.6|13964.6|13969.9|13964.9|13969.9|13964.9|13969.4|13964.4|0
1643151200000|2022-01-25 22:53:20|13969.5|13964.5|13969.5|13964.5|13969.5|13964.5|13969.5|13964.5|0
1643151210000|2022-01-25 22:53:30|13969.4|13964.4|13969.5|13964.5|13969.5|13964.5|13969.4|13964.4|0
1643151220000|2022-01-25 22:53:40|13969.6|13964.6|13969.7|13964.7|13969.7|13964.7|13969|13964|0
1643151230000|2022-01-25 22:53:50|13969.5|13964.5|13969.5|13964.5|13969.5|13964.5|13969.5|13964.5|0
1643151240000|2022-01-25 22:54:00|13969.7|13964.7|13969.7|13964.7|13969.7|13964.7|13969.7|13964.7|0
1643151250000|2022-01-25 22:54:10|13969.6|13964.6|13969.6|13964.6|13969.6|13964.6|13969.6|13964.6|0
1643151260000|2022-01-25 22:54:20|13968.3|13963.3|13967.6|13962.6|13968.3|13963.3|13967.6|13962.6|0
1643151270000|2022-01-25 22:54:30|13967.5|13962.5|13968.1|13963.1|13968.1|13963.1|13967.5|13962.5|0
1643151280000|2022-01-25 22:54:40|13968.2|13963.2|13968.2|13963.2|13968.2|13963.2|13968.2|13963.2|0
1643151300000|2022-01-25 22:55:00|13968.1|13963.1|13968|13963|13968.1|13963.1|13968|13963|0
1643151310000|2022-01-25 22:55:10|13968.2|13963.2|13968.2|13963.2|13968.2|13963.2|13968.2|13963.2|0
1643151320000|2022-01-25 22:55:20|13968.4|13963.4|13968.4|13963.4|13968.4|13963.4|13968.4|13963.4|0
1643151340000|2022-01-25 22:55:40|13968.6|13963.6|13968.6|13963.6|13968.6|13963.6|13968.6|13963.6|0
1643151350000|2022-01-25 22:55:50|13968.5|13963.5|13969.3|13964.3|13969.3|13964.3|13968.5|13963.5|0
1643151360000|2022-01-25 22:56:00|13969.4|13964.4|13969.6|13964.6|13969.6|13964.6|13969.4|13964.4|0
1643151370000|2022-01-25 22:56:10|13969.5|13964.5|13968.3|13963.3|13969.5|13964.5|13967.5|13962.5|0
1643151380000|2022-01-25 22:56:20|13968.8|13963.8|13970.6|13965.6|13970.9|13965.9|13968.8|13963.8|0
1643151390000|2022-01-25 22:56:30|13971.3|13966.3|13971.3|13966.3|13971.9|13966.9|13971.3|13966.3|0
1643151400000|2022-01-25 22:56:40|13972.6|13967.6|13972|13967|13972.6|13967.6|13971.3|13966.3|0
1643151410000|2022-01-25 22:56:50|13971.3|13966.3|13969.5|13964.5|13972|13967|13969.5|13964.5|0
1643151420000|2022-01-25 22:57:00|13970.7|13965.7|13971.4|13966.4|13971.4|13966.4|13970.7|13965.7|0
1643151430000|2022-01-25 22:57:10|13971.3|13966.3|13972.5|13967.5|13972.5|13967.5|13971.3|13966.3|0
1643151440000|2022-01-25 22:57:20|13972.8|13967.8|13974.9|13969.9|13974.9|13969.9|13972.8|13967.8|0
1643151450000|2022-01-25 22:57:30|13975.1|13970.1|13975.7|13970.7|13976|13971|13975.1|13970.1|0
1643151460000|2022-01-25 22:57:40|13975.6|13970.6|13975.1|13970.1|13975.7|13970.7|13975|13970|0
1643151470000|2022-01-25 22:57:50|13974.8|13969.8|13974.8|13969.8|13974.8|13969.8|13974.8|13969.8|0
1643151490000|2022-01-25 22:58:10|13975|13970|13975.3|13970.3|13975.3|13970.3|13974.8|13969.8|0
1643151500000|2022-01-25 22:58:20|13975.4|13970.4|13975.2|13970.2|13975.7|13970.7|13975.1|13970.1|0
1643151510000|2022-01-25 22:58:30|13975.1|13970.1|13975.1|13970.1|13975.2|13970.2|13975.1|13970.1|0
1643151520000|2022-01-25 22:58:40|13975.2|13970.2|13971.7|13966.7|13975.2|13970.2|13971.7|13966.7|0
1643151530000|2022-01-25 22:58:50|13971.6|13966.6|13970.9|13965.9|13971.6|13966.6|13970.9|13965.9|0
1643151540000|2022-01-25 22:59:00|13971|13966|13971.4|13966.4|13971.4|13966.4|13971|13966|0
1643151550000|2022-01-25 22:59:10|13970.4|13965.4|13970.4|13965.4|13970.4|13965.4|13970.4|13965.4|0
1643151570000|2022-01-25 22:59:30|13970.6|13965.6|13970.4|13965.4|13970.6|13965.6|13970.4|13965.4|0
1643151580000|2022-01-25 22:59:40|13970.6|13965.6|13969.3|13964.3|13970.6|13965.6|13969.3|13964.3|0
1643151590000|2022-01-25 22:59:50|13972.4|13967.4|13968.1|13963.1|13972.4|13967.4|13968.1|13963.1|0
1643151600000|2022-01-25 23:00:00|13967.9|13962.9|13977.5|13975.5|13979.2|13977.2|13964|13962|182
1643151610000|2022-01-25 23:00:10|13977.1|13975.1|13984.1|13982.1|13984.1|13982.1|13976.1|13974.1|145
1643151620000|2022-01-25 23:00:20|13984|13982|13987.2|13985.2|13987.2|13985.2|13984|13982|90
1643151630000|2022-01-25 23:00:30|13985.2|13983.2|13988.1|13986.1|13988.7|13986.7|13979|13977|140
1643151640000|2022-01-25 23:00:40|13987.5|13985.5|13985.3|13983.3|13989.3|13987.3|13982.1|13980.1|118
1643151650000|2022-01-25 23:00:50|13983.6|13981.6|13985.5|13983.5|13988.8|13986.8|13983.6|13981.6|54
1643151660000|2022-01-25 23:01:00|13985.8|13983.8|13986.2|13984.2|13989.2|13987.2|13985.6|13983.6|56
1643151670000|2022-01-25 23:01:10|13986.3|13984.3|13997.2|13995.2|13999.8|13997.8|13986.3|13984.3|204
1643151680000|2022-01-25 23:01:20|13997.1|13995.1|13996.7|13994.7|13998.5|13996.5|13994.6|13992.6|75
1643151690000|2022-01-25 23:01:30|13996.6|13994.6|13997.7|13995.7|14001.5|13999.5|13995.3|13993.3|74
1643151700000|2022-01-25 23:01:40|13998|13996|13999.3|13997.3|14000|13998|13996.3|13994.3|44
1643151710000|2022-01-25 23:01:50|13998.8|13996.8|14001.1|13999.1|14001.8|13999.8|13998.2|13996.2|51
1643151720000|2022-01-25 23:02:00|14001|13999|13997.2|13995.2|14001.2|13999.2|13997.2|13995.2|44
1643151730000|2022-01-25 23:02:10|13997.1|13995.1|13997.5|13995.5|13997.8|13995.8|13995.6|13993.6|72
1643151740000|2022-01-25 23:02:20|13997.2|13995.2|13997.3|13995.3|13998.1|13996.1|13996.7|13994.7|45
1643151750000|2022-01-25 23:02:30|13997.2|13995.2|14003|14001|14003.3|14001.3|13997.2|13995.2|79
1643151760000|2022-01-25 23:02:40|14003.2|14001.2|14005|14003|14005.7|14003.7|14002.6|14000.6|78
1643151770000|2022-01-25 23:02:50|14005.1|14003.1|14003.6|14001.6|14006.8|14004.8|14003.2|14001.2|135
1643151780000|2022-01-25 23:03:00|14003.8|14001.8|14005.2|14003.2|14006.8|14004.8|14001.3|13999.3|51
1643151790000|2022-01-25 23:03:10|14006.1|14004.1|14003.3|14001.3|14007.2|14005.2|14003|14001|57
1643151800000|2022-01-25 23:03:20|14003.5|14001.5|14003.7|14001.7|14005.6|14003.6|14002.6|14000.6|30
1643151810000|2022-01-25 23:03:30|14003.8|14001.8|14004|14002|14005.3|14003.3|14003.2|14001.2|25
1643151820000|2022-01-25 23:03:40|14004.6|14002.6|14005.8|14003.8|14005.8|14003.8|14002.1|14000.1|73
1643151830000|2022-01-25 23:03:50|14006.6|14004.6|14007.1|14005.1|14008.8|14006.8|14004.2|14002.2|52
1643151840000|2022-01-25 23:04:00|14006.3|14004.3|14007.3|14005.3|14007.6|14005.6|14003.8|14001.8|62
1643151850000|2022-01-25 23:04:10|14007.1|14005.1|14012|14010|14012.8|14010.8|14005.1|14003.1|104
1643151860000|2022-01-25 23:04:20|14012.1|14010.1|14015.5|14013.5|14015.5|14013.5|14011.3|14009.3|59
1643151870000|2022-01-25 23:04:30|14015.7|14013.7|14022|14020|14024.6|14022.6|14015.5|14013.5|192
1643151880000|2022-01-25 23:04:40|14021.8|14019.8|14021.1|14019.1|14025.2|14023.2|14021.1|14019.1|119
1643151890000|2022-01-25 23:04:50|14022.1|14020.1|14023.5|14021.5|14023.5|14021.5|14020.2|14018.2|93
1643151900000|2022-01-25 23:05:00|14023.8|14021.8|14014.3|14012.3|14024.8|14022.8|14013.1|14011.1|155
1643151910000|2022-01-25 23:05:10|14014.2|14012.2|14011.3|14009.3|14015|14013|14007.3|14005.3|134
1643151920000|2022-01-25 23:05:20|14010.6|14008.6|14013.2|14011.2|14013.2|14011.2|14010|14008|77
1643151930000|2022-01-25 23:05:30|14012.7|14010.7|14013.3|14011.3|14015.6|14013.6|14011.6|14009.6|51
1643151940000|2022-01-25 23:05:40|14013.1|14011.1|14005.3|14003.3|14013.1|14011.1|14005.3|14003.3|94
1643151950000|2022-01-25 23:05:50|14004.7|14002.7|14019.3|14017.3|14019.3|14017.3|14004.5|14002.5|121
1643151960000|2022-01-25 23:06:00|14019.5|14017.5|14025.5|14023.5|14025.5|14023.5|14019.1|14017.1|83
1643151970000|2022-01-25 23:06:10|14025.2|14023.2|14029.8|14027.8|14030.2|14028.2|14025.1|14023.1|105
1643151980000|2022-01-25 23:06:20|14029.7|14027.7|14046.2|14044.2|14046.6|14044.6|14029.7|14027.7|213
1643151990000|2022-01-25 23:06:30|14047|14045|14044.7|14042.7|14047|14045|14037.1|14035.1|94
1643152000000|2022-01-25 23:06:40|14044.5|14042.5|14046.6|14044.6|14048.8|14046.8|14044.5|14042.5|96
1643152010000|2022-01-25 23:06:50|14046.5|14044.5|14045.1|14043.1|14047.2|14045.2|14042|14040|148
1643152020000|2022-01-25 23:07:00|14045.2|14043.2|14058.5|14056.5|14058.6|14056.6|14045.2|14043.2|129
1643152030000|2022-01-25 23:07:10|14059.1|14057.1|14072.5|14070.5|14072.5|14070.5|14058.2|14056.2|237
1643152040000|2022-01-25 23:07:20|14072.8|14070.8|14070.2|14068.2|14076.3|14074.3|14067.1|14065.1|262
1643152050000|2022-01-25 23:07:30|14070.5|14068.5|14073.1|14071.1|14082.1|14080.1|14068.3|14066.3|182
1643152060000|2022-01-25 23:07:40|14072.8|14070.8|14078|14076|14078|14076|14070.3|14068.3|131
1643152070000|2022-01-25 23:07:50|14078.2|14076.2|14081.1|14079.1|14085|14083|14075.3|14073.3|214
1643152080000|2022-01-25 23:08:00|14081.5|14079.5|14081.6|14079.6|14084|14082|14079.8|14077.8|140
1643152090000|2022-01-25 23:08:10|14078.3|14076.3|14072.5|14070.5|14079.5|14077.5|14071.6|14069.6|132
1643152100000|2022-01-25 23:08:20|14072.6|14070.6|14076.6|14074.6|14076.8|14074.8|14070.7|14068.7|66
1643152110000|2022-01-25 23:08:30|14076.7|14074.7|14083.7|14081.7|14085.7|14083.7|14076|14074|78
1643152120000|2022-01-25 23:08:40|14083.6|14081.6|14087.6|14085.6|14087.7|14085.7|14082.8|14080.8|63
1643152130000|2022-01-25 23:08:50|14086.3|14084.3|14089.6|14087.6|14090.7|14088.7|14086.1|14084.1|121
1643152140000|2022-01-25 23:09:00|14089.8|14087.8|14097.2|14095.2|14098|14096|14089.8|14087.8|178
1643152150000|2022-01-25 23:09:10|14096.7|14094.7|14098.7|14096.7|14099.5|14097.5|14094.2|14092.2|158
1643152160000|2022-01-25 23:09:20|14098.8|14096.8|14111|14109|14111.2|14109.2|14096.5|14094.5|254
1643152170000|2022-01-25 23:09:30|14110.1|14108.1|14111.7|14109.7|14111.7|14109.7|14109.3|14107.3|121
1643152180000|2022-01-25 23:09:40|14112.1|14110.1|14107.3|14105.3|14112.5|14110.5|14103.6|14101.6|127
1643152190000|2022-01-25 23:09:50|14107.2|14105.2|14103.7|14101.7|14108.5|14106.5|14103.7|14101.7|96
1643152200000|2022-01-25 23:10:00|14105.7|14103.7|14100.2|14098.2|14105.7|14103.7|14099.7|14097.7|101
1643152210000|2022-01-25 23:10:10|14100.1|14098.1|14106.2|14104.2|14106.2|14104.2|14100.1|14098.1|86
1643152220000|2022-01-25 23:10:20|14106.1|14104.1|14113.8|14111.8|14114|14112|14104.2|14102.2|112
1643152230000|2022-01-25 23:10:30|14114.5|14112.5|14112.5|14110.5|14114.7|14112.7|14109|14107|66
1643152240000|2022-01-25 23:10:40|14112.3|14110.3|14115.3|14113.3|14116.3|14114.3|14110.8|14108.8|130
1643152250000|2022-01-25 23:10:50|14115.2|14113.2|14126.7|14124.7|14126.8|14124.8|14115|14113|208
1643152260000|2022-01-25 23:11:00|14126.2|14124.2|14124.6|14122.6|14126.2|14124.2|14118|14116|219
1643152270000|2022-01-25 23:11:10|14124.7|14122.7|14125.6|14123.6|14126.7|14124.7|14121.8|14119.8|165
1643152280000|2022-01-25 23:11:20|14125.5|14123.5|14132.3|14130.3|14132.3|14130.3|14124.7|14122.7|143
1643152290000|2022-01-25 23:11:30|14132.5|14130.5|14129.6|14127.6|14133.3|14131.3|14127.8|14125.8|119
1643152300000|2022-01-25 23:11:40|14129.8|14127.8|14131.8|14129.8|14134|14132|14129.6|14127.6|71
1643152310000|2022-01-25 23:11:50|14134.5|14132.5|14128.7|14126.7|14140.1|14138.1|14127.5|14125.5|216
1643152320000|2022-01-25 23:12:00|14128.8|14126.8|14126.7|14124.7|14134.8|14132.8|14125.7|14123.7|147
1643152330000|2022-01-25 23:12:10|14126.5|14124.5|14128|14126|14128.3|14126.3|14123.3|14121.3|136
1643152340000|2022-01-25 23:12:20|14127.8|14125.8|14123.8|14121.8|14128|14126|14123.3|14121.3|45
1643152350000|2022-01-25 23:12:30|14123.5|14121.5|14125|14123|14125.8|14123.8|14122.6|14120.6|75
1643152360000|2022-01-25 23:12:40|14125.3|14123.3|14130.8|14128.8|14132.6|14130.6|14125.3|14123.3|117
1643152370000|2022-01-25 23:12:50|14131.3|14129.3|14131.2|14129.2|14131.3|14129.3|14127.8|14125.8|40
1643152380000|2022-01-25 23:13:00|14132.1|14130.1|14127.5|14125.5|14132.1|14130.1|14127.1|14125.1|53
1643152390000|2022-01-25 23:13:10|14126.8|14124.8|14125.7|14123.7|14130.3|14128.3|14123.5|14121.5|111
1643152400000|2022-01-25 23:13:20|14126.3|14124.3|14128.1|14126.1|14128.1|14126.1|14125|14123|71
1643152410000|2022-01-25 23:13:30|14129.5|14127.5|14140.5|14138.5|14143.5|14141.5|14129.5|14127.5|150
1643152420000|2022-01-25 23:13:40|14140.2|14138.2|14151.7|14149.7|14154.5|14152.5|14139.1|14137.1|243
1643152430000|2022-01-25 23:13:50|14151.3|14149.3|14161.8|14159.8|14169|14167|14150.2|14148.2|680
1643152440000|2022-01-25 23:14:00|14160.6|14158.6|14160.1|14158.1|14165|14163|14156.8|14154.8|139
1643152450000|2022-01-25 23:14:10|14159.3|14157.3|14155.6|14153.6|14159.8|14157.8|14151.8|14149.8|100
1643152460000|2022-01-25 23:14:20|14156|14154|14157.2|14155.2|14158.1|14156.1|14154.5|14152.5|86
1643152470000|2022-01-25 23:14:30|14157.1|14155.1|14155.3|14153.3|14157.1|14155.1|14153.8|14151.8|55
1643152480000|2022-01-25 23:14:40|14155.2|14153.2|14157.5|14155.5|14157.5|14155.5|14153.8|14151.8|32
1643152490000|2022-01-25 23:14:50|14157.3|14155.3|14158|14156|14159.6|14157.6|14155|14153|53
1643152500000|2022-01-25 23:15:00|14159.2|14157.2|14165.1|14163.1|14166.3|14164.3|14159.2|14157.2|104
1643152510000|2022-01-25 23:15:10|14164.7|14162.7|14163.5|14161.5|14165.3|14163.3|14160.3|14158.3|63
1643152520000|2022-01-25 23:15:20|14164.5|14162.5|14173.2|14171.2|14173.3|14171.3|14164.3|14162.3|132
1643152530000|2022-01-25 23:15:30|14173|14171|14171.5|14169.5|14173.8|14171.8|14167.7|14165.7|138
1643152540000|2022-01-25 23:15:40|14171.1|14169.1|14168.5|14166.5|14171.7|14169.7|14167.8|14165.8|73
1643152550000|2022-01-25 23:15:50|14168|14166|14164.5|14162.5|14170.1|14168.1|14164.5|14162.5|117
1643152560000|2022-01-25 23:16:00|14163.6|14161.6|14166.7|14164.7|14170|14168|14162|14160|258
1643152570000|2022-01-25 23:16:10|14166.6|14164.6|14161|14159|14167.6|14165.6|14161|14159|116
1643152580000|2022-01-25 23:16:20|14161.5|14159.5|14155.2|14153.2|14161.5|14159.5|14155.2|14153.2|103
1643152590000|2022-01-25 23:16:30|14155.1|14153.1|14150.8|14148.8|14155.3|14153.3|14150.2|14148.2|129
1643152600000|2022-01-25 23:16:40|14151.3|14149.3|14148.1|14146.1|14151.7|14149.7|14142.3|14140.3|229
1643152610000|2022-01-25 23:16:50|14147.3|14145.3|14153|14151|14153.3|14151.3|14145.5|14143.5|132
1643152620000|2022-01-25 23:17:00|14152.7|14150.7|14148.7|14146.7|14153|14151|14148.6|14146.6|62
1643152630000|2022-01-25 23:17:10|14149.7|14147.7|14153.2|14151.2|14154.8|14152.8|14149.1|14147.1|107
1643152640000|2022-01-25 23:17:20|14154.2|14152.2|14146.7|14144.7|14154.2|14152.2|14146.1|14144.1|101
1643152650000|2022-01-25 23:17:30|14146.6|14144.6|14148.5|14146.5|14149.3|14147.3|14142.5|14140.5|68
1643152660000|2022-01-25 23:17:40|14148.3|14146.3|14153.1|14151.1|14153.8|14151.8|14145.6|14143.6|79
1643152670000|2022-01-25 23:17:50|14153|14151|14153.6|14151.6|14153.7|14151.7|14148.2|14146.2|71
1643152680000|2022-01-25 23:18:00|14153.5|14151.5|14152|14150|14153.5|14151.5|14151.7|14149.7|25
1643152690000|2022-01-25 23:18:10|14152.1|14150.1|14150.6|14148.6|14153.3|14151.3|14150.5|14148.5|110
1643152700000|2022-01-25 23:18:20|14150.2|14148.2|14150.5|14148.5|14152.3|14150.3|14149.5|14147.5|24
1643152710000|2022-01-25 23:18:30|14150.1|14148.1|14146.1|14144.1|14151.2|14149.2|14144.6|14142.6|59
1643152720000|2022-01-25 23:18:40|14145.8|14143.8|14148.7|14146.7|14149|14147|14144.8|14142.8|30
1643152730000|2022-01-25 23:18:50|14148.3|14146.3|14149.6|14147.6|14150.8|14148.8|14147.6|14145.6|81
1643152740000|2022-01-25 23:19:00|14149.5|14147.5|14160.3|14158.3|14161.7|14159.7|14149.5|14147.5|88
1643152750000|2022-01-25 23:19:10|14160.5|14158.5|14160.5|14158.5|14163.1|14161.1|14160.1|14158.1|60
1643152760000|2022-01-25 23:19:20|14160.3|14158.3|14168.6|14166.6|14169.3|14167.3|14160.1|14158.1|182
1643152770000|2022-01-25 23:19:30|14166.8|14164.8|14169.3|14167.3|14174.1|14172.1|14166.7|14164.7|90
1643152780000|2022-01-25 23:19:40|14169.5|14167.5|14172.5|14170.5|14173.7|14171.7|14169.5|14167.5|67
1643152790000|2022-01-25 23:19:50|14172.3|14170.3|14177.6|14175.6|14177.8|14175.8|14169.8|14167.8|95
1643152800000|2022-01-25 23:20:00|14177.5|14175.5|14175|14173|14177.8|14175.8|14173.5|14171.5|68
1643152810000|2022-01-25 23:20:10|14175.2|14173.2|14174.5|14172.5|14176.5|14174.5|14170.3|14168.3|67
1643152820000|2022-01-25 23:20:20|14174.2|14172.2|14173.6|14171.6|14177.8|14175.8|14173.6|14171.6|52
1643152830000|2022-01-25 23:20:30|14173.7|14171.7|14179.6|14177.6|14180.3|14178.3|14173.7|14171.7|81
1643152840000|2022-01-25 23:20:40|14179.5|14177.5|14177.5|14175.5|14179.7|14177.7|14176.2|14174.2|22
1643152850000|2022-01-25 23:20:50|14177.1|14175.1|14172.6|14170.6|14177.1|14175.1|14171.1|14169.1|148
1643152860000|2022-01-25 23:21:00|14170.8|14168.8|14169.2|14167.2|14171.1|14169.1|14168.7|14166.7|38
1643152870000|2022-01-25 23:21:10|14169.1|14167.1|14168.7|14166.7|14173.2|14171.2|14166.8|14164.8|60
1643152880000|2022-01-25 23:21:20|14168.1|14166.1|14168.3|14166.3|14170.2|14168.2|14166.8|14164.8|52
1643152890000|2022-01-25 23:21:30|14168.7|14166.7|14167.1|14165.1|14169.1|14167.1|14167|14165|32
1643152900000|2022-01-25 23:21:40|14166.8|14164.8|14168|14166|14169.2|14167.2|14166.6|14164.6|43
1643152910000|2022-01-25 23:21:50|14167.5|14165.5|14164.3|14162.3|14168.1|14166.1|14163.8|14161.8|155
1643152920000|2022-01-25 23:22:00|14164.8|14162.8|14164|14162|14165.3|14163.3|14163|14161|42
1643152930000|2022-01-25 23:22:10|14163.8|14161.8|14164.1|14162.1|14165|14163|14162.6|14160.6|20
1643152940000|2022-01-25 23:22:20|14164|14162|14163.6|14161.6|14165.3|14163.3|14163.6|14161.6|23
1643152950000|2022-01-25 23:22:30|14163.5|14161.5|14162.6|14160.6|14163.5|14161.5|14162.6|14160.6|16
1643152960000|2022-01-25 23:22:40|14163|14161|14167.6|14165.6|14168.8|14166.8|14162.7|14160.7|72
1643152970000|2022-01-25 23:22:50|14168|14166|14170.2|14168.2|14170.2|14168.2|14168|14166|43
1643152980000|2022-01-25 23:23:00|14170.5|14168.5|14170|14168|14178.6|14176.6|14169.3|14167.3|270
1643152990000|2022-01-25 23:23:10|14170.1|14168.1|14166.8|14164.8|14171.7|14169.7|14166.5|14164.5|52
1643153000000|2022-01-25 23:23:20|14166.7|14164.7|14165|14163|14166.8|14164.8|14165|14163|38
1643153010000|2022-01-25 23:23:30|14165.2|14163.2|14175.2|14173.2|14175.8|14173.8|14165.1|14163.1|114
1643153020000|2022-01-25 23:23:40|14174.8|14172.8|14170.6|14168.6|14174.8|14172.8|14170.6|14168.6|29
1643153030000|2022-01-25 23:23:50|14171|14169|14168.8|14166.8|14171.2|14169.2|14165.6|14163.6|99
1643153040000|2022-01-25 23:24:00|14169|14167|14171.8|14169.8|14172.1|14170.1|14167.1|14165.1|33
1643153050000|2022-01-25 23:24:10|14171.7|14169.7|14171.6|14169.6|14171.7|14169.7|14169.8|14167.8|31
1643153060000|2022-01-25 23:24:20|14171.5|14169.5|14169.5|14167.5|14172|14170|14168.7|14166.7|45
1643153070000|2022-01-25 23:24:30|14169|14167|14170.7|14168.7|14171.1|14169.1|14169|14167|27
1643153080000|2022-01-25 23:24:40|14170.2|14168.2|14173|14171|14173.7|14171.7|14169.6|14167.6|115
1643153090000|2022-01-25 23:24:50|14172.8|14170.8|14178.2|14176.2|14180.1|14178.1|14172.8|14170.8|137
1643153100000|2022-01-25 23:25:00|14178.5|14176.5|14175.7|14173.7|14179.6|14177.6|14175.2|14173.2|68
1643153110000|2022-01-25 23:25:10|14175.5|14173.5|14171.3|14169.3|14175.8|14173.8|14171.2|14169.2|52
1643153120000|2022-01-25 23:25:20|14171.2|14169.2|14165.5|14163.5|14171.2|14169.2|14165.3|14163.3|78
1643153130000|2022-01-25 23:25:30|14165.2|14163.2|14166.5|14164.5|14169.1|14167.1|14163.5|14161.5|92
1643153140000|2022-01-25 23:25:40|14165.7|14163.7|14165.2|14163.2|14166.3|14164.3|14164.5|14162.5|37
1643153150000|2022-01-25 23:25:50|14164.6|14162.6|14167.3|14165.3|14167.3|14165.3|14162.6|14160.6|70
1643153160000|2022-01-25 23:26:00|14166.2|14164.2|14163|14161|14166.3|14164.3|14162.3|14160.3|61
1643153170000|2022-01-25 23:26:10|14163.1|14161.1|14162.8|14160.8|14164.5|14162.5|14158.1|14156.1|138
1643153180000|2022-01-25 23:26:20|14162.7|14160.7|14164.6|14162.6|14167.2|14165.2|14162.3|14160.3|84
1643153190000|2022-01-25 23:26:30|14163|14161|14163|14161|14164|14162|14159.5|14157.5|131
1643153200000|2022-01-25 23:26:40|14161.7|14159.7|14161.5|14159.5|14163.2|14161.2|14158.2|14156.2|83
1643153210000|2022-01-25 23:26:50|14162.2|14160.2|14160.6|14158.6|14162.3|14160.3|14158.8|14156.8|36
1643153220000|2022-01-25 23:27:00|14161.3|14159.3|14160|14158|14161.3|14159.3|14159|14157|41
1643153230000|2022-01-25 23:27:10|14159.3|14157.3|14161.8|14159.8|14161.8|14159.8|14157.8|14155.8|37
1643153240000|2022-01-25 23:27:20|14162.2|14160.2|14167|14165|14167.7|14165.7|14162.2|14160.2|97
1643153250000|2022-01-25 23:27:30|14166.8|14164.8|14172.5|14170.5|14173.6|14171.6|14166.6|14164.6|144
1643153260000|2022-01-25 23:27:40|14171.8|14169.8|14175.3|14173.3|14175.5|14173.5|14170.6|14168.6|91
1643153270000|2022-01-25 23:27:50|14175.2|14173.2|14176.6|14174.6|14179.8|14177.8|14174.7|14172.7|107
1643153280000|2022-01-25 23:28:00|14176.2|14174.2|14179.1|14177.1|14179.6|14177.6|14174.8|14172.8|36
1643153290000|2022-01-25 23:28:10|14179.5|14177.5|14193.8|14191.8|14194.7|14192.7|14179.3|14177.3|272
1643153300000|2022-01-25 23:28:20|14193.7|14191.7|14195.5|14193.5|14197.6|14195.6|14192.1|14190.1|93
1643153310000|2022-01-25 23:28:30|14195.7|14193.7|14198.6|14196.6|14199.6|14197.6|14195.7|14193.7|103
1643153320000|2022-01-25 23:28:40|14199|14197|14197.6|14195.6|14200.2|14198.2|14196.8|14194.8|100
1643153330000|2022-01-25 23:28:50|14197|14195|14197.7|14195.7|14198.3|14196.3|14195.6|14193.6|122
1643153340000|2022-01-25 23:29:00|14198|14196|14203.3|14201.3|14204.5|14202.5|14198|14196|185
1643153350000|2022-01-25 23:29:10|14202.7|14200.7|14204.5|14202.5|14208|14206|14202.6|14200.6|120
1643153360000|2022-01-25 23:29:20|14203.3|14201.3|14206.8|14204.8|14208.3|14206.3|14203.3|14201.3|181
1643153370000|2022-01-25 23:29:30|14207.1|14205.1|14210.1|14208.1|14210.6|14208.6|14207|14205|77
1643153380000|2022-01-25 23:29:40|14210.2|14208.2|14209.7|14207.7|14212.1|14210.1|14207|14205|132
1643153390000|2022-01-25 23:29:50|14209.3|14207.3|14207.2|14205.2|14210.8|14208.8|14205.5|14203.5|80
1643153400000|2022-01-25 23:30:00|14208|14206|14208.2|14206.2|14209.3|14207.3|14206.8|14204.8|59
1643153410000|2022-01-25 23:30:10|14209|14207|14201.6|14199.6|14209|14207|14201.5|14199.5|274
1643153420000|2022-01-25 23:30:20|14200.3|14198.3|14199.7|14197.7|14200.6|14198.6|14197.6|14195.6|114
1643153430000|2022-01-25 23:30:30|14200|14198|14205.1|14203.1|14205.3|14203.3|14200|14198|94
1643153440000|2022-01-25 23:30:40|14204.5|14202.5|14206.7|14204.7|14207.6|14205.6|14204.5|14202.5|61
1643153450000|2022-01-25 23:30:50|14205.8|14203.8|14218.5|14216.5|14218.5|14216.5|14204.7|14202.7|188
1643153460000|2022-01-25 23:31:00|14218.7|14216.7|14223.1|14221.1|14223.3|14221.3|14216.2|14214.2|143
1643153470000|2022-01-25 23:31:10|14224.7|14222.7|14215.5|14213.5|14225.2|14223.2|14214.5|14212.5|325
1643153480000|2022-01-25 23:31:20|14215.2|14213.2|14213.8|14211.8|14219.6|14217.6|14212.6|14210.6|262
1643153490000|2022-01-25 23:31:30|14213.7|14211.7|14212|14210|14217.1|14215.1|14211.6|14209.6|75
1643153500000|2022-01-25 23:31:40|14212.1|14210.1|14210.8|14208.8|14215.1|14213.1|14210.7|14208.7|29
1643153510000|2022-01-25 23:31:50|14211.5|14209.5|14208.7|14206.7|14211.7|14209.7|14208|14206|51
1643153520000|2022-01-25 23:32:00|14208.6|14206.6|14208.6|14206.6|14213.8|14211.8|14208.6|14206.6|112
1643153530000|2022-01-25 23:32:10|14207.8|14205.8|14195.1|14193.1|14208.6|14206.6|14192.7|14190.7|378
1643153540000|2022-01-25 23:32:20|14195.2|14193.2|14200.3|14198.3|14202.2|14200.2|14194.8|14192.8|101
1643153550000|2022-01-25 23:32:30|14200.7|14198.7|14197.3|14195.3|14201.6|14199.6|14196.6|14194.6|43
1643153560000|2022-01-25 23:32:40|14197.2|14195.2|14196|14194|14197.3|14195.3|14193|14191|63
1643153570000|2022-01-25 23:32:50|14196.2|14194.2|14196.5|14194.5|14197.6|14195.6|14193.8|14191.8|22
1643153580000|2022-01-25 23:33:00|14196.3|14194.3|14196.2|14194.2|14197.3|14195.3|14195.7|14193.7|14
1643153590000|2022-01-25 23:33:10|14194.8|14192.8|14195|14193|14195.2|14193.2|14192.7|14190.7|39
1643153600000|2022-01-25 23:33:20|14197|14195|14199.2|14197.2|14199.2|14197.2|14195.7|14193.7|48
1643153610000|2022-01-25 23:33:30|14199.3|14197.3|14196.2|14194.2|14199.3|14197.3|14195.7|14193.7|28
1643153620000|2022-01-25 23:33:40|14195.3|14193.3|14194.7|14192.7|14197.3|14195.3|14193.6|14191.6|38
1643153630000|2022-01-25 23:33:50|14195.5|14193.5|14189.7|14187.7|14196|14194|14188.7|14186.7|55
1643153640000|2022-01-25 23:34:00|14190.5|14188.5|14196|14194|14196.5|14194.5|14190.5|14188.5|66
1643153650000|2022-01-25 23:34:10|14195.6|14193.6|14195.6|14193.6|14196.7|14194.7|14194|14192|21
1643153660000|2022-01-25 23:34:20|14195.7|14193.7|14197.1|14195.1|14200.6|14198.6|14195.7|14193.7|74
1643153670000|2022-01-25 23:34:30|14200|14198|14198.7|14196.7|14200|14198|14197.7|14195.7|31
1643153680000|2022-01-25 23:34:40|14198.6|14196.6|14190.8|14188.8|14198.7|14196.7|14190.2|14188.2|87
1643153690000|2022-01-25 23:34:50|14191|14189|14192.2|14190.2|14194.2|14192.2|14191|14189|28
1643153700000|2022-01-25 23:35:00|14193.1|14191.1|14195.8|14193.8|14195.8|14193.8|14192.2|14190.2|53
1643153710000|2022-01-25 23:35:10|14195.7|14193.7|14191.7|14189.7|14197.6|14195.6|14191.3|14189.3|62
1643153720000|2022-01-25 23:35:20|14191.6|14189.6|14189.8|14187.8|14192|14190|14189.8|14187.8|19
1643153730000|2022-01-25 23:35:30|14190.1|14188.1|14192.7|14190.7|14193.7|14191.7|14189.8|14187.8|24
1643153740000|2022-01-25 23:35:40|14192.2|14190.2|14189.3|14187.3|14192.2|14190.2|14189.3|14187.3|24
1643153750000|2022-01-25 23:35:50|14189.1|14187.1|14188|14186|14189.7|14187.7|14185.6|14183.6|80
1643153760000|2022-01-25 23:36:00|14189.6|14187.6|14189.5|14187.5|14189.6|14187.6|14187.6|14185.6|19
1643153770000|2022-01-25 23:36:10|14189.6|14187.6|14190.1|14188.1|14191.1|14189.1|14189.5|14187.5|24
1643153780000|2022-01-25 23:36:20|14190.2|14188.2|14191.1|14189.1|14191.1|14189.1|14188.7|14186.7|54
1643153790000|2022-01-25 23:36:30|14191.2|14189.2|14193.8|14191.8|14196.3|14194.3|14191.2|14189.2|37
1643153800000|2022-01-25 23:36:40|14195.1|14193.1|14195.3|14193.3|14196.7|14194.7|14192.5|14190.5|27
1643153810000|2022-01-25 23:36:50|14195.6|14193.6|14194.8|14192.8|14196.7|14194.7|14194.5|14192.5|23
1643153820000|2022-01-25 23:37:00|14196.3|14194.3|14198|14196|14198|14196|14194.2|14192.2|55
1643153830000|2022-01-25 23:37:10|14199.3|14197.3|14202|14200|14204.6|14202.6|14199.2|14197.2|134
1643153840000|2022-01-25 23:37:20|14201.8|14199.8|14201.5|14199.5|14203.1|14201.1|14199.7|14197.7|20
1643153850000|2022-01-25 23:37:30|14201.8|14199.8|14198|14196|14203|14201|14197.7|14195.7|31
1643153860000|2022-01-25 23:37:40|14198.1|14196.1|14194.3|14192.3|14198.7|14196.7|14194.1|14192.1|28
1643153870000|2022-01-25 23:37:50|14194.5|14192.5|14194.2|14192.2|14196|14194|14191.8|14189.8|25
1643153880000|2022-01-25 23:38:00|14194.5|14192.5|14191.3|14189.3|14194.8|14192.8|14190.2|14188.2|46
1643153890000|2022-01-25 23:38:10|14191.2|14189.2|14191|14189|14191.8|14189.8|14188.7|14186.7|24
1643153900000|2022-01-25 23:38:20|14191.1|14189.1|14193.3|14191.3|14194.3|14192.3|14190.7|14188.7|23
1643153910000|2022-01-25 23:38:30|14192.8|14190.8|14189.5|14187.5|14193.6|14191.6|14188.7|14186.7|23
1643153920000|2022-01-25 23:38:40|14189.2|14187.2|14191.6|14189.6|14191.6|14189.6|14189|14187|13
1643153930000|2022-01-25 23:38:50|14191.5|14189.5|14190.1|14188.1|14191.6|14189.6|14190|14188|8
1643153940000|2022-01-25 23:39:00|14191.7|14189.7|14192.2|14190.2|14192.2|14190.2|14189.7|14187.7|15
1643153950000|2022-01-25 23:39:10|14191.8|14189.8|14192.1|14190.1|14192.2|14190.2|14190.8|14188.8|11
1643153960000|2022-01-25 23:39:20|14192.3|14190.3|14190.7|14188.7|14192.6|14190.6|14190.5|14188.5|16
1643153970000|2022-01-25 23:39:30|14190.6|14188.6|14190.8|14188.8|14191|14189|14189.2|14187.2|26
1643153980000|2022-01-25 23:39:40|14190.6|14188.6|14193.7|14191.7|14193.7|14191.7|14190.6|14188.6|31
1643153990000|2022-01-25 23:39:50|14193.3|14191.3|14195.1|14193.1|14195.3|14193.3|14192.7|14190.7|68
1643154000000|2022-01-25 23:40:00|14195|14193|14195.8|14193.8|14195.8|14193.8|14194.5|14192.5|125
1643154010000|2022-01-25 23:40:10|14196.6|14194.6|14198|14196|14198.1|14196.1|14193.8|14191.8|61
1643154020000|2022-01-25 23:40:20|14198.1|14196.1|14198.6|14196.6|14198.6|14196.6|14196.3|14194.3|31
1643154030000|2022-01-25 23:40:30|14198.5|14196.5|14199.7|14197.7|14200.1|14198.1|14197.7|14195.7|47
1643154040000|2022-01-25 23:40:40|14199.8|14197.8|14202|14200|14202|14200|14199.7|14197.7|120
1643154050000|2022-01-25 23:40:50|14202.1|14200.1|14205.1|14203.1|14205.7|14203.7|14201.8|14199.8|91
1643154060000|2022-01-25 23:41:00|14207.2|14205.2|14201.7|14199.7|14207.5|14205.5|14201.7|14199.7|84
1643154070000|2022-01-25 23:41:10|14203.6|14201.6|14204.8|14202.8|14205.3|14203.3|14201.2|14199.2|105
1643154080000|2022-01-25 23:41:20|14205|14203|14205.2|14203.2|14207.2|14205.2|14204.6|14202.6|80
1643154090000|2022-01-25 23:41:30|14205.3|14203.3|14206.1|14204.1|14206.2|14204.2|14204.8|14202.8|99
1643154100000|2022-01-25 23:41:40|14205.8|14203.8|14205.3|14203.3|14206.1|14204.1|14204.7|14202.7|56
1643154110000|2022-01-25 23:41:50|14205.5|14203.5|14205.3|14203.3|14206.8|14204.8|14205|14203|41
1643154120000|2022-01-25 23:42:00|14205.5|14203.5|14205.8|14203.8|14206.7|14204.7|14205|14203|58
1643154130000|2022-01-25 23:42:10|14206.2|14204.2|14207.8|14205.8|14208.2|14206.2|14205.8|14203.8|91
1643154140000|2022-01-25 23:42:20|14208.2|14206.2|14211|14209|14211.1|14209.1|14207.7|14205.7|138
1643154150000|2022-01-25 23:42:30|14211.7|14209.7|14213.7|14211.7|14214.1|14212.1|14211.6|14209.6|107
1643154160000|2022-01-25 23:42:40|14213.6|14211.6|14226.3|14224.3|14228.6|14226.6|14213.3|14211.3|279
1643154170000|2022-01-25 23:42:50|14226.1|14224.1|14228.3|14226.3|14228.5|14226.5|14224.7|14222.7|116
1643154180000|2022-01-25 23:43:00|14228.5|14226.5|14236.3|14234.3|14237.1|14235.1|14228.5|14226.5|154
1643154190000|2022-01-25 23:43:10|14236.5|14234.5|14238.1|14236.1|14238.8|14236.8|14234.2|14232.2|118
1643154200000|2022-01-25 23:43:20|14238.5|14236.5|14241.3|14239.3|14246.7|14244.7|14238.5|14236.5|253
1643154210000|2022-01-25 23:43:30|14234|14232|14239.8|14237.8|14243.1|14241.1|14234|14232|240
1643154220000|2022-01-25 23:43:40|14240|14238|14232.3|14230.3|14240.7|14238.7|14231.8|14229.8|126
1643154230000|2022-01-25 23:43:50|14231.6|14229.6|14235.8|14233.8|14235.8|14233.8|14229.7|14227.7|121
1643154240000|2022-01-25 23:44:00|14235.3|14233.3|14232.8|14230.8|14235.3|14233.3|14232.1|14230.1|35
1643154250000|2022-01-25 23:44:10|14232.1|14230.1|14232.8|14230.8|14234.5|14232.5|14232.1|14230.1|42
1643154260000|2022-01-25 23:44:20|14233|14231|14232.2|14230.2|14235.1|14233.1|14231.8|14229.8|28
1643154270000|2022-01-25 23:44:30|14232.3|14230.3|14234.6|14232.6|14235.1|14233.1|14232.3|14230.3|19
1643154280000|2022-01-25 23:44:40|14234.1|14232.1|14235.3|14233.3|14237.2|14235.2|14231.8|14229.8|41
1643154290000|2022-01-25 23:44:50|14235.2|14233.2|14234.2|14232.2|14236|14234|14234.2|14232.2|27
1643154300000|2022-01-25 23:45:00|14234.1|14232.1|14244|14242|14245.1|14243.1|14233.6|14231.6|69
1643154310000|2022-01-25 23:45:10|14244.1|14242.1|14240|14238|14244.1|14242.1|14238.1|14236.1|74
1643154320000|2022-01-25 23:45:20|14239.7|14237.7|14241.7|14239.7|14241.8|14239.8|14238.5|14236.5|39
1643154330000|2022-01-25 23:45:30|14241.6|14239.6|14240.5|14238.5|14241.7|14239.7|14238.6|14236.6|49
1643154340000|2022-01-25 23:45:40|14240.6|14238.6|14242.8|14240.8|14243.3|14241.3|14239.7|14237.7|46
1643154350000|2022-01-25 23:45:50|14243.7|14241.7|14244|14242|14246.2|14244.2|14243.5|14241.5|77
1643154360000|2022-01-25 23:46:00|14243.8|14241.8|14242.3|14240.3|14244.6|14242.6|14240.8|14238.8|70
1643154370000|2022-01-25 23:46:10|14242.5|14240.5|14245|14243|14245.1|14243.1|14240|14238|81
1643154380000|2022-01-25 23:46:20|14249.2|14247.2|14249.1|14247.1|14250.8|14248.8|14248.5|14246.5|56
1643154390000|2022-01-25 23:46:30|14249.2|14247.2|14251|14249|14251|14249|14248.8|14246.8|44
1643154400000|2022-01-25 23:46:40|14251.2|14249.2|14250.2|14248.2|14251.8|14249.8|14247.3|14245.3|77
1643154410000|2022-01-25 23:46:50|14250.3|14248.3|14253|14251|14254.8|14252.8|14250.3|14248.3|95
1643154420000|2022-01-25 23:47:00|14251.5|14249.5|14250.6|14248.6|14253|14251|14250.1|14248.1|121
1643154430000|2022-01-25 23:47:10|14250.8|14248.8|14254.6|14252.6|14255.3|14253.3|14250.7|14248.7|82
1643154440000|2022-01-25 23:47:20|14255|14253|14253.5|14251.5|14255|14253|14253|14251|27
1643154450000|2022-01-25 23:47:30|14254|14252|14252.2|14250.2|14254.1|14252.1|14252.1|14250.1|18
1643154460000|2022-01-25 23:47:40|14252.3|14250.3|14248.7|14246.7|14252.5|14250.5|14248.6|14246.6|57
1643154470000|2022-01-25 23:47:50|14248.6|14246.6|14249.8|14247.8|14250.8|14248.8|14248.1|14246.1|38
1643154480000|2022-01-25 23:48:00|14249.6|14247.6|14250|14248|14250.2|14248.2|14249.3|14247.3|27
1643154490000|2022-01-25 23:48:10|14249.8|14247.8|14249.5|14247.5|14250|14248|14249.2|14247.2|6
1643154500000|2022-01-25 23:48:20|14249.2|14247.2|14250.8|14248.8|14251|14249|14248.8|14246.8|27
1643154510000|2022-01-25 23:48:30|14251.6|14249.6|14262|14260|14262|14260|14251.3|14249.3|175
1643154520000|2022-01-25 23:48:40|14261.8|14259.8|14267.5|14265.5|14267.5|14265.5|14261.5|14259.5|251
1643154530000|2022-01-25 23:48:50|14266.8|14264.8|14265.7|14263.7|14267.5|14265.5|14264.2|14262.2|86
1643154540000|2022-01-25 23:49:00|14265.5|14263.5|14267|14265|14267.7|14265.7|14265|14263|72
1643154550000|2022-01-25 23:49:10|14266.8|14264.8|14263.5|14261.5|14268.3|14266.3|14263.5|14261.5|114
1643154560000|2022-01-25 23:49:20|14263.8|14261.8|14257.5|14255.5|14263.8|14261.8|14255.7|14253.7|188
1643154570000|2022-01-25 23:49:30|14257.1|14255.1|14254|14252|14257.7|14255.7|14253.6|14251.6|50
1643154580000|2022-01-25 23:49:40|14254.3|14252.3|14253.7|14251.7|14254.3|14252.3|14251.5|14249.5|66
1643154590000|2022-01-25 23:49:50|14253.6|14251.6|14252|14250|14253.6|14251.6|14249.5|14247.5|67
1643154600000|2022-01-25 23:50:00|14252.3|14250.3|14256.1|14254.1|14257.7|14255.7|14252|14250|68
1643154610000|2022-01-25 23:50:10|14256.2|14254.2|14254.6|14252.6|14256.3|14254.3|14254.5|14252.5|26
1643154620000|2022-01-25 23:50:20|14254.5|14252.5|14244.5|14242.5|14254.5|14252.5|14244.1|14242.1|59
1643154630000|2022-01-25 23:50:30|14244.2|14242.2|14244|14242|14247.2|14245.2|14241.3|14239.3|76
1643154640000|2022-01-25 23:50:40|14243.5|14241.5|14241.6|14239.6|14244.3|14242.3|14241.2|14239.2|49
1643154650000|2022-01-25 23:50:50|14241.5|14239.5|14241.2|14239.2|14242.8|14240.8|14240.1|14238.1|46
1643154660000|2022-01-25 23:51:00|14241.5|14239.5|14241.7|14239.7|14242.8|14240.8|14239.1|14237.1|45
1643154670000|2022-01-25 23:51:10|14241.8|14239.8|14246.8|14244.8|14247|14245|14241.6|14239.6|69
1643154680000|2022-01-25 23:51:20|14246.1|14244.1|14249.5|14247.5|14249.8|14247.8|14246.1|14244.1|43
1643154690000|2022-01-25 23:51:30|14249.6|14247.6|14249.8|14247.8|14250.1|14248.1|14248.8|14246.8|14
1643154700000|2022-01-25 23:51:40|14250|14248|14251.3|14249.3|14251.8|14249.8|14249.5|14247.5|18
1643154710000|2022-01-25 23:51:50|14251.5|14249.5|14254.2|14252.2|14255|14253|14251.5|14249.5|24
1643154720000|2022-01-25 23:52:00|14254.1|14252.1|14258.6|14256.6|14259.3|14257.3|14253.5|14251.5|39
1643154730000|2022-01-25 23:52:10|14258.8|14256.8|14257.8|14255.8|14259.1|14257.1|14257.7|14255.7|21
1643154740000|2022-01-25 23:52:20|14256.2|14254.2|14242.8|14240.8|14256.2|14254.2|14239.3|14237.3|161
1643154750000|2022-01-25 23:52:30|14243|14241|14242|14240|14244.5|14242.5|14239.6|14237.6|79
1643154760000|2022-01-25 23:52:40|14242.1|14240.1|14251|14249|14251|14249|14242|14240|43
1643154770000|2022-01-25 23:52:50|14250.7|14248.7|14245.5|14243.5|14251|14249|14245.5|14243.5|35
1643154780000|2022-01-25 23:53:00|14245.6|14243.6|14242.6|14240.6|14245.7|14243.7|14240.3|14238.3|41
1643154790000|2022-01-25 23:53:10|14241.6|14239.6|14242.5|14240.5|14244.6|14242.6|14241.1|14239.1|50
1643154800000|2022-01-25 23:53:20|14242.3|14240.3|14246.8|14244.8|14251.5|14249.5|14241.7|14239.7|119
1643154810000|2022-01-25 23:53:30|14245.8|14243.8|14243.7|14241.7|14245.8|14243.8|14243.1|14241.1|25
1643154820000|2022-01-25 23:53:40|14243.5|14241.5|14243.3|14241.3|14244.3|14242.3|14241.1|14239.1|49
1643154830000|2022-01-25 23:53:50|14243.2|14241.2|14239|14237|14243.2|14241.2|14238.2|14236.2|35
1643154840000|2022-01-25 23:54:00|14239.1|14237.1|14242.2|14240.2|14243.6|14241.6|14239.1|14237.1|25
1643154850000|2022-01-25 23:54:10|14241.7|14239.7|14243|14241|14243|14241|14240.8|14238.8|22
1643154860000|2022-01-25 23:54:20|14242.6|14240.6|14243.6|14241.6|14244.7|14242.7|14241.8|14239.8|57
1643154870000|2022-01-25 23:54:30|14243.7|14241.7|14245.3|14243.3|14246|14244|14242.8|14240.8|16
1643154880000|2022-01-25 23:54:40|14245.5|14243.5|14244|14242|14245.7|14243.7|14243|14241|9
1643154890000|2022-01-25 23:54:50|14243.2|14241.2|14242.1|14240.1|14243.7|14241.7|14240|14238|21
1643154900000|2022-01-25 23:55:00|14242.2|14240.2|14240|14238|14242.8|14240.8|14237.3|14235.3|56
1643154910000|2022-01-25 23:55:10|14239.7|14237.7|14240|14238|14241.6|14239.6|14239.3|14237.3|23
1643154920000|2022-01-25 23:55:20|14239.2|14237.2|14236|14234|14240.5|14238.5|14235.8|14233.8|49
1643154930000|2022-01-25 23:55:30|14235.7|14233.7|14233.7|14231.7|14237.1|14235.1|14229.6|14227.6|169
1643154940000|2022-01-25 23:55:40|14233.1|14231.1|14217.3|14215.3|14233.1|14231.1|14215.2|14213.2|557
1643154950000|2022-01-25 23:55:50|14217.7|14215.7|14218.2|14216.2|14219.3|14217.3|14216.1|14214.1|145
1643154960000|2022-01-25 23:56:00|14218.3|14216.3|14218.5|14216.5|14219.6|14217.6|14216.8|14214.8|139
1643154970000|2022-01-25 23:56:10|14218.7|14216.7|14218.8|14216.8|14219.3|14217.3|14216.7|14214.7|89
1643154980000|2022-01-25 23:56:20|14219|14217|14218.8|14216.8|14219.8|14217.8|14217.6|14215.6|51
1643154990000|2022-01-25 23:56:30|14218.7|14216.7|14215.7|14213.7|14220|14218|14215.6|14213.6|72
1643155000000|2022-01-25 23:56:40|14215.8|14213.8|14207.8|14205.8|14215.8|14213.8|14206.8|14204.8|136
1643155010000|2022-01-25 23:56:50|14208|14206|14208.7|14206.7|14209.5|14207.5|14204.7|14202.7|104
1643155020000|2022-01-25 23:57:00|14208.1|14206.1|14209.7|14207.7|14213.3|14211.3|14207.7|14205.7|69
1643155030000|2022-01-25 23:57:10|14209.6|14207.6|14208.2|14206.2|14209.6|14207.6|14204.8|14202.8|48
1643155040000|2022-01-25 23:57:20|14208.1|14206.1|14208.6|14206.6|14208.7|14206.7|14206.5|14204.5|45
1643155050000|2022-01-25 23:57:30|14208.7|14206.7|14207.5|14205.5|14209.7|14207.7|14207.2|14205.2|63
1643155060000|2022-01-25 23:57:40|14207.7|14205.7|14209.2|14207.2|14210.1|14208.1|14207.7|14205.7|16
1643155070000|2022-01-25 23:57:50|14210.7|14208.7|14210.2|14208.2|14212.1|14210.1|14209.8|14207.8|35
1643155080000|2022-01-25 23:58:00|14210.5|14208.5|14215.7|14213.7|14215.8|14213.8|14210.3|14208.3|59
1643155090000|2022-01-25 23:58:10|14215.8|14213.8|14212.6|14210.6|14216.6|14214.6|14210.6|14208.6|98
1643155100000|2022-01-25 23:58:20|14212.7|14210.7|14211.5|14209.5|14213.5|14211.5|14211.1|14209.1|18
1643155110000|2022-01-25 23:58:30|14211.3|14209.3|14209.1|14207.1|14211.3|14209.3|14208.1|14206.1|31
1643155120000|2022-01-25 23:58:40|14207.1|14205.1|14205.3|14203.3|14207.8|14205.8|14202.5|14200.5|150
1643155130000|2022-01-25 23:58:50|14205.2|14203.2|14206.7|14204.7|14206.8|14204.8|14203.7|14201.7|23
1643155140000|2022-01-25 23:59:00|14206.6|14204.6|14203.2|14201.2|14207.6|14205.6|14202.7|14200.7|57
1643155150000|2022-01-25 23:59:10|14203.1|14201.1|14206.1|14204.1|14207.1|14205.1|14200|14198|66
1643155160000|2022-01-25 23:59:20|14207.1|14205.1|14207.1|14205.1|14207.8|14205.8|14205.5|14203.5|18
1643155170000|2022-01-25 23:59:30|14207.3|14205.3|14208.2|14206.2|14208.3|14206.3|14205.7|14203.7|21
1643155180000|2022-01-25 23:59:40|14208.3|14206.3|14207.1|14205.1|14209|14207|14206.1|14204.1|62
1643155190000|2022-01-25 23:59:50|14207.2|14205.2|14207.8|14205.8|14208.8|14206.8|14206.8|14204.8|25
1643155200000|2022-01-26 00:00:00|14208.2|14206.2|14212.3|14210.3|14213.3|14211.3|14207.6|14205.6|86
1643155210000|2022-01-26 00:00:10|14212.2|14210.2|14212.3|14210.3|14214.3|14212.3|14211.3|14209.3|46
1643155220000|2022-01-26 00:00:20|14213|14211|14209.2|14207.2|14213|14211|14207.6|14205.6|32
1643155230000|2022-01-26 00:00:30|14209.3|14207.3|14205.6|14203.6|14211.6|14209.6|14204.7|14202.7|47
1643155240000|2022-01-26 00:00:40|14206.2|14204.2|14205.1|14203.1|14208.5|14206.5|14204.8|14202.8|26
1643155250000|2022-01-26 00:00:50|14205.7|14203.7|14205.8|14203.8|14206.2|14204.2|14204|14202|41
1643155260000|2022-01-26 00:01:00|14205.2|14203.2|14198.8|14196.8|14205.2|14203.2|14198.8|14196.8|37
1643155270000|2022-01-26 00:01:10|14199.2|14197.2|14200.5|14198.5|14201|14199|14198.1|14196.1|75
1643155280000|2022-01-26 00:01:20|14200.1|14198.1|14200.5|14198.5|14202.8|14200.8|14200.1|14198.1|42
1643155290000|2022-01-26 00:01:30|14200.3|14198.3|14198.5|14196.5|14201.2|14199.2|14197.8|14195.8|12
1643155300000|2022-01-26 00:01:40|14198.7|14196.7|14197.1|14195.1|14199.7|14197.7|14196.5|14194.5|52
1643155310000|2022-01-26 00:01:50|14197|14195|14197.1|14195.1|14198.3|14196.3|14195.5|14193.5|73
1643155320000|2022-01-26 00:02:00|14196.6|14194.6|14197.6|14195.6|14198.8|14196.8|14195|14193|57
1643155330000|2022-01-26 00:02:10|14198.2|14196.2|14200.2|14198.2|14200.2|14198.2|14198.2|14196.2|17
1643155340000|2022-01-26 00:02:20|14198.2|14196.2|14199.1|14197.1|14199.7|14197.7|14198.1|14196.1|31
1643155350000|2022-01-26 00:02:30|14198.7|14196.7|14198.8|14196.8|14199|14197|14197.6|14195.6|24
1643155360000|2022-01-26 00:02:40|14199|14197|14201.7|14199.7|14201.7|14199.7|14199|14197|33
1643155370000|2022-01-26 00:02:50|14202.1|14200.1|14201.2|14199.2|14203.5|14201.5|14201|14199|49
1643155380000|2022-01-26 00:03:00|14201.1|14199.1|14198.1|14196.1|14202|14200|14197.5|14195.5|52
1643155390000|2022-01-26 00:03:10|14198.3|14196.3|14191.6|14189.6|14198.6|14196.6|14191.6|14189.6|61
1643155400000|2022-01-26 00:03:20|14191.1|14189.1|14186.7|14184.7|14192.1|14190.1|14186.7|14184.7|169
1643155410000|2022-01-26 00:03:30|14186.3|14184.3|14191.8|14189.8|14191.8|14189.8|14186.3|14184.3|53
1643155420000|2022-01-26 00:03:40|14191.7|14189.7|14188.5|14186.5|14192.5|14190.5|14188.2|14186.2|30
1643155430000|2022-01-26 00:03:50|14188.3|14186.3|14185.6|14183.6|14188.6|14186.6|14185.6|14183.6|38
1643155440000|2022-01-26 00:04:00|14185.3|14183.3|14179.8|14177.8|14185.7|14183.7|14177.3|14175.3|144
1643155450000|2022-01-26 00:04:10|14179.7|14177.7|14173.2|14171.2|14180|14178|14171.3|14169.3|94
1643155460000|2022-01-26 00:04:20|14172.8|14170.8|14173.5|14171.5|14174.8|14172.8|14167.6|14165.6|129
1643155470000|2022-01-26 00:04:30|14173.6|14171.6|14174.5|14172.5|14175.3|14173.3|14170.1|14168.1|124
1643155480000|2022-01-26 00:04:40|14174.3|14172.3|14174.3|14172.3|14175.3|14173.3|14170.8|14168.8|69
1643155490000|2022-01-26 00:04:50|14174.5|14172.5|14175.1|14173.1|14178.1|14176.1|14173.7|14171.7|106
1643155500000|2022-01-26 00:05:00|14175|14173|14181.2|14179.2|14181.7|14179.7|14173.3|14171.3|81
1643155510000|2022-01-26 00:05:10|14180|14178|14176.8|14174.8|14185.5|14183.5|14176.8|14174.8|98
1643155520000|2022-01-26 00:05:20|14177|14175|14176.1|14174.1|14178.3|14176.3|14174.7|14172.7|19
1643155530000|2022-01-26 00:05:30|14175.7|14173.7|14173.6|14171.6|14178.5|14176.5|14173.1|14171.1|76
1643155540000|2022-01-26 00:05:40|14173.5|14171.5|14169.3|14167.3|14173.5|14171.5|14169.1|14167.1|82
1643155550000|2022-01-26 00:05:50|14169.2|14167.2|14172.5|14170.5|14172.8|14170.8|14168.7|14166.7|51
1643155560000|2022-01-26 00:06:00|14172.3|14170.3|14171.1|14169.1|14172.5|14170.5|14169.5|14167.5|31
1643155570000|2022-01-26 00:06:10|14171.3|14169.3|14176.6|14174.6|14177|14175|14171|14169|46
1643155580000|2022-01-26 00:06:20|14176.8|14174.8|14178.2|14176.2|14179.2|14177.2|14175.7|14173.7|30
1643155590000|2022-01-26 00:06:30|14178.6|14176.6|14180|14178|14182.3|14180.3|14178.3|14176.3|71
1643155600000|2022-01-26 00:06:40|14179.8|14177.8|14179.6|14177.6|14182.6|14180.6|14179.1|14177.1|34
1643155610000|2022-01-26 00:06:50|14179.7|14177.7|14172.6|14170.6|14180.6|14178.6|14172.2|14170.2|52
1643155620000|2022-01-26 00:07:00|14173.1|14171.1|14175.3|14173.3|14176.2|14174.2|14172.2|14170.2|28
1643155630000|2022-01-26 00:07:10|14175.5|14173.5|14175.6|14173.6|14176.2|14174.2|14175.2|14173.2|23
1643155640000|2022-01-26 00:07:20|14175.5|14173.5|14180.1|14178.1|14181.7|14179.7|14174.3|14172.3|59
1643155650000|2022-01-26 00:07:30|14180|14178|14176.3|14174.3|14181.3|14179.3|14176.1|14174.1|30
1643155660000|2022-01-26 00:07:40|14176.5|14174.5|14179|14177|14180.3|14178.3|14176.5|14174.5|29
1643155670000|2022-01-26 00:07:50|14179.1|14177.1|14176.6|14174.6|14179.3|14177.3|14176|14174|14
1643155680000|2022-01-26 00:08:00|14176.7|14174.7|14176.1|14174.1|14179.7|14177.7|14175.8|14173.8|37
1643155690000|2022-01-26 00:08:10|14176|14174|14181.1|14179.1|14181.1|14179.1|14175.8|14173.8|46
1643155700000|2022-01-26 00:08:20|14180.7|14178.7|14184.5|14182.5|14184.8|14182.8|14180.7|14178.7|46
1643155710000|2022-01-26 00:08:30|14184.6|14182.6|14185.2|14183.2|14186.6|14184.6|14182.8|14180.8|71
1643155720000|2022-01-26 00:08:40|14185.6|14183.6|14188.1|14186.1|14188.1|14186.1|14185.6|14183.6|58
1643155730000|2022-01-26 00:08:50|14188.3|14186.3|14188.5|14186.5|14189.5|14187.5|14187|14185|43
1643155740000|2022-01-26 00:09:00|14188.3|14186.3|14183.8|14181.8|14188.3|14186.3|14183.8|14181.8|45
1643155750000|2022-01-26 00:09:10|14184|14182|14184.5|14182.5|14184.7|14182.7|14183.5|14181.5|15
1643155760000|2022-01-26 00:09:20|14184.6|14182.6|14188.2|14186.2|14189.7|14187.7|14184.6|14182.6|36
1643155770000|2022-01-26 00:09:30|14188.1|14186.1|14186.2|14184.2|14188.1|14186.1|14185.8|14183.8|9
1643155780000|2022-01-26 00:09:40|14185.8|14183.8|14185.7|14183.7|14187.3|14185.3|14183.6|14181.6|27
1643155790000|2022-01-26 00:09:50|14185.6|14183.6|14181.7|14179.7|14186.5|14184.5|14181.7|14179.7|23
1643155800000|2022-01-26 00:10:00|14181.8|14179.8|14179|14177|14183.1|14181.1|14177.6|14175.6|55
1643155810000|2022-01-26 00:10:10|14178.8|14176.8|14190.6|14188.6|14190.6|14188.6|14178.1|14176.1|74
1643155820000|2022-01-26 00:10:20|14190.2|14188.2|14200.2|14198.2|14200.7|14198.7|14189.2|14187.2|185
1643155830000|2022-01-26 00:10:30|14200.3|14198.3|14210.6|14208.6|14215|14213|14199.8|14197.8|302
1643155840000|2022-01-26 00:10:40|14210.5|14208.5|14207.5|14205.5|14212.1|14210.1|14207.2|14205.2|95
1643155850000|2022-01-26 00:10:50|14207.3|14205.3|14210.6|14208.6|14210.6|14208.6|14205.6|14203.6|49
1643155860000|2022-01-26 00:11:00|14209.6|14207.6|14204.1|14202.1|14210.8|14208.8|14203|14201|86
1643155870000|2022-01-26 00:11:10|14204.2|14202.2|14200.6|14198.6|14204.7|14202.7|14199.6|14197.6|78
1643155880000|2022-01-26 00:11:20|14200.7|14198.7|14201.7|14199.7|14201.8|14199.8|14199.5|14197.5|53
1643155890000|2022-01-26 00:11:30|14201.5|14199.5|14204.5|14202.5|14205.5|14203.5|14201.5|14199.5|44
1643155900000|2022-01-26 00:11:40|14204.6|14202.6|14204|14202|14207.8|14205.8|14203|14201|66
1643155910000|2022-01-26 00:11:50|14205.7|14203.7|14206.1|14204.1|14206.5|14204.5|14205.2|14203.2|40
1643155920000|2022-01-26 00:12:00|14205.7|14203.7|14212.7|14210.7|14213.3|14211.3|14205.7|14203.7|80
1643155930000|2022-01-26 00:12:10|14213|14211|14208.2|14206.2|14213.2|14211.2|14208.2|14206.2|48
1643155940000|2022-01-26 00:12:20|14207.7|14205.7|14206.1|14204.1|14207.8|14205.8|14204.1|14202.1|71
1643155950000|2022-01-26 00:12:30|14206.2|14204.2|14203.7|14201.7|14207.8|14205.8|14203.2|14201.2|59
1643155960000|2022-01-26 00:12:40|14203|14201|14202.2|14200.2|14203.8|14201.8|14200.3|14198.3|35
1643155970000|2022-01-26 00:12:50|14202.3|14200.3|14202.7|14200.7|14203.6|14201.6|14201|14199|6
1643155980000|2022-01-26 00:13:00|14202.8|14200.8|14202.8|14200.8|14203.8|14201.8|14201.7|14199.7|18
1643155990000|2022-01-26 00:13:10|14203.1|14201.1|14203.7|14201.7|14204.6|14202.6|14201.8|14199.8|6
1643156000000|2022-01-26 00:13:20|14203.8|14201.8|14203.5|14201.5|14205.3|14203.3|14202.5|14200.5|30
1643156010000|2022-01-26 00:13:30|14203.6|14201.6|14199.6|14197.6|14203.6|14201.6|14198.1|14196.1|21
1643156020000|2022-01-26 00:13:40|14199.3|14197.3|14200.3|14198.3|14201|14199|14199|14197|19
1643156030000|2022-01-26 00:13:50|14200.6|14198.6|14203.7|14201.7|14204.6|14202.6|14200.2|14198.2|17
1643156040000|2022-01-26 00:14:00|14202.8|14200.8|14202.6|14200.6|14203.7|14201.7|14200.6|14198.6|24
1643156050000|2022-01-26 00:14:10|14202.7|14200.7|14203.7|14201.7|14204.6|14202.6|14202.7|14200.7|9
1643156060000|2022-01-26 00:14:20|14203.8|14201.8|14200.8|14198.8|14203.8|14201.8|14200.8|14198.8|8
1643156070000|2022-01-26 00:14:30|14201|14199|14201.2|14199.2|14201.6|14199.6|14200.6|14198.6|7
1643156080000|2022-01-26 00:14:40|14201.5|14199.5|14198.5|14196.5|14203.2|14201.2|14197.8|14195.8|96
1643156090000|2022-01-26 00:14:50|14198.2|14196.2|14199.3|14197.3|14199.7|14197.7|14195.5|14193.5|24
1643156100000|2022-01-26 00:15:00|14199.2|14197.2|14199.5|14197.5|14199.5|14197.5|14197.5|14195.5|10
1643156110000|2022-01-26 00:15:10|14199.6|14197.6|14198.6|14196.6|14199.6|14197.6|14198.1|14196.1|18
1643156120000|2022-01-26 00:15:20|14198.7|14196.7|14201.8|14199.8|14202|14200|14198.5|14196.5|14
1643156130000|2022-01-26 00:15:30|14201.6|14199.6|14203.8|14201.8|14204.2|14202.2|14201.5|14199.5|18
1643156140000|2022-01-26 00:15:40|14204.7|14202.7|14203.6|14201.6|14205|14203|14203.3|14201.3|19
1643156150000|2022-01-26 00:15:50|14203.5|14201.5|14197.8|14195.8|14203.5|14201.5|14197.8|14195.8|26
1643156160000|2022-01-26 00:16:00|14198.2|14196.2|14196.2|14194.2|14201.3|14199.3|14196.2|14194.2|30
1643156170000|2022-01-26 00:16:10|14195.1|14193.1|14190|14188|14195.3|14193.3|14187.3|14185.3|78
1643156180000|2022-01-26 00:16:20|14190.5|14188.5|14194.3|14192.3|14194.8|14192.8|14190|14188|33
1643156190000|2022-01-26 00:16:30|14194.6|14192.6|14191.1|14189.1|14194.6|14192.6|14191|14189|27
1643156200000|2022-01-26 00:16:40|14191.2|14189.2|14187.6|14185.6|14191.5|14189.5|14187.5|14185.5|25
1643156210000|2022-01-26 00:16:50|14188|14186|14189.7|14187.7|14192.6|14190.6|14187.7|14185.7|55
1643156220000|2022-01-26 00:17:00|14189.8|14187.8|14182.2|14180.2|14191.7|14189.7|14181.6|14179.6|56
1643156230000|2022-01-26 00:17:10|14182.1|14180.1|14178|14176|14182.1|14180.1|14173.2|14171.2|104
1643156240000|2022-01-26 00:17:20|14178.5|14176.5|14178.2|14176.2|14179.3|14177.3|14175.7|14173.7|47
1643156250000|2022-01-26 00:17:30|14177.8|14175.8|14178.7|14176.7|14179|14177|14176|14174|28
1643156260000|2022-01-26 00:17:40|14178.5|14176.5|14175.8|14173.8|14179.1|14177.1|14175.8|14173.8|21
1643156270000|2022-01-26 00:17:50|14173.3|14171.3|14173|14171|14175|14173|14171.7|14169.7|50
1643156280000|2022-01-26 00:18:00|14173.1|14171.1|14172.6|14170.6|14177.8|14175.8|14172.6|14170.6|59
1643156290000|2022-01-26 00:18:10|14172.7|14170.7|14172.6|14170.6|14172.7|14170.7|14169.6|14167.6|66
1643156300000|2022-01-26 00:18:20|14174.8|14172.8|14164.8|14162.8|14175.8|14173.8|14164.3|14162.3|165
1643156310000|2022-01-26 00:18:30|14163.2|14161.2|14168.1|14166.1|14170.8|14168.8|14163.1|14161.1|97
1643156320000|2022-01-26 00:18:40|14168.2|14166.2|14169.3|14167.3|14170.2|14168.2|14168.2|14166.2|44
1643156330000|2022-01-26 00:18:50|14168.6|14166.6|14168.7|14166.7|14170.5|14168.5|14167.7|14165.7|31
1643156340000|2022-01-26 00:19:00|14168.6|14166.6|14170.1|14168.1|14170.7|14168.7|14165.5|14163.5|75
1643156350000|2022-01-26 00:19:10|14169.6|14167.6|14170.8|14168.8|14173.3|14171.3|14169.3|14167.3|26
1643156360000|2022-01-26 00:19:20|14170.7|14168.7|14166.5|14164.5|14171.5|14169.5|14166.5|14164.5|41
1643156370000|2022-01-26 00:19:30|14164.6|14162.6|14164.5|14162.5|14166.2|14164.2|14163.6|14161.6|49
1643156380000|2022-01-26 00:19:40|14164.3|14162.3|14159|14157|14164.5|14162.5|14158.6|14156.6|41
1643156390000|2022-01-26 00:19:50|14158.8|14156.8|14145.7|14143.7|14160|14158|14144.5|14142.5|217
1643156400000|2022-01-26 00:20:00|14145.6|14143.6|14148.3|14146.3|14149.8|14147.8|14145|14143|110
1643156410000|2022-01-26 00:20:10|14149.2|14147.2|14150.5|14148.5|14156|14154|14148.8|14146.8|141
1643156420000|2022-01-26 00:20:20|14150.3|14148.3|14150.5|14148.5|14151|14149|14145.7|14143.7|67
1643156430000|2022-01-26 00:20:30|14150.3|14148.3|14148.3|14146.3|14151|14149|14147|14145|60
1643156440000|2022-01-26 00:20:40|14148.1|14146.1|14150.7|14148.7|14150.8|14148.8|14147|14145|41
1643156450000|2022-01-26 00:20:50|14151|14149|14151.8|14149.8|14151.8|14149.8|14149.8|14147.8|18
1643156460000|2022-01-26 00:21:00|14152|14150|14151.8|14149.8|14153|14151|14151.5|14149.5|18
1643156470000|2022-01-26 00:21:10|14152|14150|14151|14149|14152|14150|14147|14145|56
1643156480000|2022-01-26 00:21:20|14151.5|14149.5|14147.2|14145.2|14151.5|14149.5|14146.1|14144.1|44
1643156490000|2022-01-26 00:21:30|14147.1|14145.1|14142.6|14140.6|14147.2|14145.2|14142.3|14140.3|67
1643156500000|2022-01-26 00:21:40|14142.7|14140.7|14137.7|14135.7|14143.8|14141.8|14137.7|14135.7|93
1643156510000|2022-01-26 00:21:50|14137.2|14135.2|14140.2|14138.2|14140.3|14138.3|14136.3|14134.3|63
1643156520000|2022-01-26 00:22:00|14139|14137|14136.8|14134.8|14139.1|14137.1|14136.5|14134.5|41
1643156530000|2022-01-26 00:22:10|14136.6|14134.6|14139.3|14137.3|14139.8|14137.8|14136.5|14134.5|52
1643156540000|2022-01-26 00:22:20|14139.6|14137.6|14139|14137|14140.8|14138.8|14138.2|14136.2|15
1643156550000|2022-01-26 00:22:30|14138.3|14136.3|14139.3|14137.3|14139.8|14137.8|14138.3|14136.3|19
1643156560000|2022-01-26 00:22:40|14139.2|14137.2|14140.7|14138.7|14140.8|14138.8|14138.7|14136.7|9
1643156570000|2022-01-26 00:22:50|14140.6|14138.6|14145.8|14143.8|14146.7|14144.7|14140.6|14138.6|49
1643156580000|2022-01-26 00:23:00|14146|14144|14147.1|14145.1|14147.1|14145.1|14144.3|14142.3|13
1643156590000|2022-01-26 00:23:10|14147|14145|14147.6|14145.6|14149|14147|14144.6|14142.6|45
1643156600000|2022-01-26 00:23:20|14147.3|14145.3|14148.1|14146.1|14148.1|14146.1|14145.2|14143.2|31
1643156610000|2022-01-26 00:23:30|14148.2|14146.2|14148|14146|14153.7|14151.7|14148|14146|80
1643156620000|2022-01-26 00:23:40|14148.1|14146.1|14148.8|14146.8|14151|14149|14148.1|14146.1|28
1643156630000|2022-01-26 00:23:50|14149.5|14147.5|14148.6|14146.6|14149.5|14147.5|14147.8|14145.8|22
1643156640000|2022-01-26 00:24:00|14148.3|14146.3|14149.6|14147.6|14150|14148|14148.2|14146.2|4
1643156650000|2022-01-26 00:24:10|14149.5|14147.5|14146.6|14144.6|14149.7|14147.7|14145.8|14143.8|23
1643156660000|2022-01-26 00:24:20|14146.1|14144.1|14141.2|14139.2|14146.3|14144.3|14141|14139|31
1643156670000|2022-01-26 00:24:30|14142|14140|14142.7|14140.7|14143.3|14141.3|14140.2|14138.2|41
1643156680000|2022-01-26 00:24:40|14142.5|14140.5|14145.6|14143.6|14145.6|14143.6|14142.5|14140.5|16
1643156690000|2022-01-26 00:24:50|14144.5|14142.5|14154.5|14152.5|14154.5|14152.5|14144.5|14142.5|222
1643156700000|2022-01-26 00:25:00|14154.7|14152.7|14167.6|14165.6|14170.3|14168.3|14154.7|14152.7|179
1643156710000|2022-01-26 00:25:10|14167.7|14165.7|14176.6|14174.6|14177.3|14175.3|14167|14165|132
1643156720000|2022-01-26 00:25:20|14176.7|14174.7|14179.1|14177.1|14180.3|14178.3|14174.6|14172.6|102
1643156730000|2022-01-26 00:25:30|14178.8|14176.8|14174.3|14172.3|14180.1|14178.1|14173.8|14171.8|49
1643156740000|2022-01-26 00:25:40|14174.2|14172.2|14171|14169|14174.2|14172.2|14171|14169|69
1643156750000|2022-01-26 00:25:50|14171.1|14169.1|14170.1|14168.1|14172.2|14170.2|14167.8|14165.8|43
1643156760000|2022-01-26 00:26:00|14170|14168|14168.3|14166.3|14170.2|14168.2|14168.3|14166.3|14
1643156770000|2022-01-26 00:26:10|14168|14166|14168.2|14166.2|14168.8|14166.8|14167.6|14165.6|32
1643156780000|2022-01-26 00:26:20|14167.8|14165.8|14165.2|14163.2|14168|14166|14161.1|14159.1|40
1643156790000|2022-01-26 00:26:30|14165.1|14163.1|14164.3|14162.3|14165.6|14163.6|14162.6|14160.6|27
1643156800000|2022-01-26 00:26:40|14164.1|14162.1|14163.7|14161.7|14164.7|14162.7|14162.2|14160.2|7
1643156810000|2022-01-26 00:26:50|14163.8|14161.8|14161.8|14159.8|14164.1|14162.1|14160.8|14158.8|11
1643156820000|2022-01-26 00:27:00|14162.2|14160.2|14169.5|14167.5|14170.1|14168.1|14161.1|14159.1|36
1643156830000|2022-01-26 00:27:10|14169.6|14167.6|14167.5|14165.5|14170.8|14168.8|14167.3|14165.3|50
1643156840000|2022-01-26 00:27:20|14167.6|14165.6|14170.3|14168.3|14172.2|14170.2|14167.6|14165.6|51
1643156850000|2022-01-26 00:27:30|14170.5|14168.5|14172.6|14170.6|14172.7|14170.7|14170.5|14168.5|10
1643156860000|2022-01-26 00:27:40|14172.5|14170.5|14170.8|14168.8|14174.2|14172.2|14170.3|14168.3|42
1643156870000|2022-01-26 00:27:50|14171|14169|14166.6|14164.6|14171.1|14169.1|14166.6|14164.6|22
1643156880000|2022-01-26 00:28:00|14165.6|14163.6|14165.8|14163.8|14167|14165|14163.2|14161.2|59
1643156890000|2022-01-26 00:28:10|14165.7|14163.7|14162.8|14160.8|14165.8|14163.8|14161.6|14159.6|32
1643156900000|2022-01-26 00:28:20|14162.6|14160.6|14163.8|14161.8|14164.5|14162.5|14162.5|14160.5|16
1643156910000|2022-01-26 00:28:30|14163.7|14161.7|14163.8|14161.8|14164.5|14162.5|14162.6|14160.6|12
1643156920000|2022-01-26 00:28:40|14164|14162|14169.7|14167.7|14171|14169|14164|14162|46
1643156930000|2022-01-26 00:28:50|14169.6|14167.6|14162|14160|14169.8|14167.8|14162|14160|37
1643156940000|2022-01-26 00:29:00|14160.7|14158.7|14162.3|14160.3|14163.2|14161.2|14159.5|14157.5|150
1643156950000|2022-01-26 00:29:10|14162.7|14160.7|14162.6|14160.6|14164|14162|14162.3|14160.3|10
1643156960000|2022-01-26 00:29:20|14163.3|14161.3|14159.2|14157.2|14163.3|14161.3|14159.2|14157.2|29
1643156970000|2022-01-26 00:29:30|14159.5|14157.5|14150.7|14148.7|14159.5|14157.5|14150.7|14148.7|61
1643156980000|2022-01-26 00:29:40|14150.5|14148.5|14146.6|14144.6|14150.5|14148.5|14146.6|14144.6|52
1643156990000|2022-01-26 00:29:50|14146.2|14144.2|14146|14144|14146.6|14144.6|14141|14139|106
1643157000000|2022-01-26 00:30:00|14145.7|14143.7|14127.6|14125.6|14145.8|14143.8|14122.7|14120.7|325
1643157010000|2022-01-26 00:30:10|14128.7|14126.7|14135.7|14133.7|14138.1|14136.1|14126.2|14124.2|97
1643157020000|2022-01-26 00:30:20|14135.6|14133.6|14142.1|14140.1|14142.2|14140.2|14134.3|14132.3|58
1643157030000|2022-01-26 00:30:30|14142|14140|14141.7|14139.7|14142.2|14140.2|14140|14138|34
1643157040000|2022-01-26 00:30:40|14141.8|14139.8|14154.7|14152.7|14155|14153|14141.5|14139.5|184
1643157050000|2022-01-26 00:30:50|14154.8|14152.8|14155.1|14153.1|14155.5|14153.5|14152.6|14150.6|65
1643157060000|2022-01-26 00:31:00|14154.3|14152.3|14155|14153|14156.7|14154.7|14150.3|14148.3|46
1643157070000|2022-01-26 00:31:10|14155.2|14153.2|14152.7|14150.7|14155.2|14153.2|14151.5|14149.5|30
1643157080000|2022-01-26 00:31:20|14152.5|14150.5|14149.6|14147.6|14155.3|14153.3|14148.5|14146.5|32
1643157090000|2022-01-26 00:31:30|14149.7|14147.7|14152.6|14150.6|14152.6|14150.6|14149.6|14147.6|14
1643157100000|2022-01-26 00:31:40|14151.8|14149.8|14153.5|14151.5|14153.6|14151.6|14150.8|14148.8|12
1643157110000|2022-01-26 00:31:50|14153.6|14151.6|14156.5|14154.5|14156.6|14154.6|14153.1|14151.1|35
1643157120000|2022-01-26 00:32:00|14156|14154|14159.3|14157.3|14161|14159|14156|14154|58
1643157130000|2022-01-26 00:32:10|14159.2|14157.2|14159.5|14157.5|14160.8|14158.8|14159|14157|26
1643157140000|2022-01-26 00:32:20|14159.8|14157.8|14161.1|14159.1|14161.1|14159.1|14158.7|14156.7|25
1643157150000|2022-01-26 00:32:30|14161.7|14159.7|14161.6|14159.6|14162.8|14160.8|14161.3|14159.3|22
1643157160000|2022-01-26 00:32:40|14161.7|14159.7|14167.2|14165.2|14167.2|14165.2|14161.3|14159.3|45
1643157170000|2022-01-26 00:32:50|14167|14165|14168.7|14166.7|14173|14171|14167|14165|59
1643157180000|2022-01-26 00:33:00|14170|14168|14179.6|14177.6|14180.7|14178.7|14166.7|14164.7|183
1643157190000|2022-01-26 00:33:10|14179.5|14177.5|14177.2|14175.2|14179.5|14177.5|14176.5|14174.5|72
1643157200000|2022-01-26 00:33:20|14177.5|14175.5|14175.6|14173.6|14177.6|14175.6|14174.6|14172.6|36
1643157210000|2022-01-26 00:33:30|14175.2|14173.2|14174|14172|14175.2|14173.2|14169.7|14167.7|103
1643157220000|2022-01-26 00:33:40|14174.1|14172.1|14175.5|14173.5|14176.2|14174.2|14172.2|14170.2|27
1643157230000|2022-01-26 00:33:50|14174.8|14172.8|14173.5|14171.5|14176.2|14174.2|14173.5|14171.5|8
1643157240000|2022-01-26 00:34:00|14175.1|14173.1|14175.5|14173.5|14176.1|14174.1|14174.3|14172.3|19
1643157250000|2022-01-26 00:34:10|14175.6|14173.6|14173.7|14171.7|14176.1|14174.1|14173.7|14171.7|10
1643157260000|2022-01-26 00:34:20|14172.3|14170.3|14171.6|14169.6|14173.1|14171.1|14169.2|14167.2|31
1643157270000|2022-01-26 00:34:30|14172|14170|14174.5|14172.5|14175.8|14173.8|14172|14170|26
1643157280000|2022-01-26 00:34:40|14174.6|14172.6|14178.3|14176.3|14178.3|14176.3|14174.6|14172.6|25
1643157290000|2022-01-26 00:34:50|14178.5|14176.5|14176|14174|14178.6|14176.6|14175.7|14173.7|39
1643157300000|2022-01-26 00:35:00|14176.3|14174.3|14177|14175|14178.3|14176.3|14174.6|14172.6|23
1643157310000|2022-01-26 00:35:10|14178.5|14176.5|14181.2|14179.2|14181.2|14179.2|14177.1|14175.1|32
1643157320000|2022-01-26 00:35:20|14181.8|14179.8|14181.7|14179.7|14184.5|14182.5|14180.6|14178.6|65
1643157330000|2022-01-26 00:35:30|14181.8|14179.8|14186.3|14184.3|14189.6|14187.6|14181|14179|142
1643157340000|2022-01-26 00:35:40|14186.5|14184.5|14185.2|14183.2|14186.6|14184.6|14185.1|14183.1|22
1643157350000|2022-01-26 00:35:50|14185.3|14183.3|14188.8|14186.8|14188.8|14186.8|14184.8|14182.8|22
1643157360000|2022-01-26 00:36:00|14189|14187|14191.6|14189.6|14193.5|14191.5|14188.8|14186.8|90
1643157370000|2022-01-26 00:36:10|14192|14190|14190.1|14188.1|14192|14190|14188.3|14186.3|39
1643157380000|2022-01-26 00:36:20|14189.6|14187.6|14185.7|14183.7|14190|14188|14184.7|14182.7|42
1643157390000|2022-01-26 00:36:30|14185.5|14183.5|14186.6|14184.6|14187.3|14185.3|14183.3|14181.3|65
1643157400000|2022-01-26 00:36:40|14187.1|14185.1|14186.6|14184.6|14187.1|14185.1|14184.1|14182.1|22
1643157410000|2022-01-26 00:36:50|14186.5|14184.5|14183.7|14181.7|14186.5|14184.5|14183|14181|20
1643157420000|2022-01-26 00:37:00|14182.7|14180.7|14182.2|14180.2|14183.5|14181.5|14181.5|14179.5|26
1643157430000|2022-01-26 00:37:10|14182.8|14180.8|14183.3|14181.3|14184.1|14182.1|14182.7|14180.7|17
1643157440000|2022-01-26 00:37:20|14183.5|14181.5|14180.1|14178.1|14184.1|14182.1|14180.1|14178.1|21
1643157450000|2022-01-26 00:37:30|14180.2|14178.2|14181|14179|14182|14180|14180.1|14178.1|21
1643157460000|2022-01-26 00:37:40|14181.1|14179.1|14181.2|14179.2|14184.2|14182.2|14181.1|14179.1|15
1643157470000|2022-01-26 00:37:50|14182|14180|14178.6|14176.6|14182|14180|14178.2|14176.2|21
1643157480000|2022-01-26 00:38:00|14178.5|14176.5|14176.1|14174.1|14179.7|14177.7|14175.8|14173.8|20
1643157490000|2022-01-26 00:38:10|14176.3|14174.3|14173.2|14171.2|14176.7|14174.7|14168.7|14166.7|63
1643157500000|2022-01-26 00:38:20|14174.7|14172.7|14171.6|14169.6|14175.3|14173.3|14170.2|14168.2|33
1643157510000|2022-01-26 00:38:30|14172.3|14170.3|14169.6|14167.6|14173.5|14171.5|14167.7|14165.7|46
1643157520000|2022-01-26 00:38:40|14169.5|14167.5|14170.1|14168.1|14170.3|14168.3|14168.6|14166.6|13
1643157530000|2022-01-26 00:38:50|14167.5|14165.5|14171.5|14169.5|14171.6|14169.6|14166.7|14164.7|43
1643157540000|2022-01-26 00:39:00|14171.8|14169.8|14170.6|14168.6|14174.6|14172.6|14169.8|14167.8|28
1643157550000|2022-01-26 00:39:10|14170.7|14168.7|14177.8|14175.8|14178|14176|14170.7|14168.7|34
1643157560000|2022-01-26 00:39:20|14178|14176|14180.8|14178.8|14181.1|14179.1|14176.6|14174.6|32
1643157570000|2022-01-26 00:39:30|14181.5|14179.5|14185.8|14183.8|14185.8|14183.8|14181.1|14179.1|47
1643157580000|2022-01-26 00:39:40|14187|14185|14185.6|14183.6|14188|14186|14185.3|14183.3|41
1643157590000|2022-01-26 00:39:50|14186.1|14184.1|14187|14185|14188|14186|14185.3|14183.3|29
1643157600000|2022-01-26 00:40:00|14187.2|14185.2|14180.1|14178.1|14187.8|14185.8|14180.1|14178.1|31
1643157610000|2022-01-26 00:40:10|14180|14178|14175.8|14173.8|14181.2|14179.2|14175.8|14173.8|28
1643157620000|2022-01-26 00:40:20|14176.1|14174.1|14177.1|14175.1|14179.7|14177.7|14176.1|14174.1|40
1643157630000|2022-01-26 00:40:30|14177.6|14175.6|14176.1|14174.1|14179|14177|14175.7|14173.7|11
1643157640000|2022-01-26 00:40:40|14175.3|14173.3|14170.6|14168.6|14176.3|14174.3|14170.2|14168.2|70
1643157650000|2022-01-26 00:40:50|14169.6|14167.6|14171.7|14169.7|14173.5|14171.5|14169.6|14167.6|24
1643157660000|2022-01-26 00:41:00|14171.5|14169.5|14173.1|14171.1|14174.6|14172.6|14171.3|14169.3|13
1643157670000|2022-01-26 00:41:10|14173|14171|14180.8|14178.8|14181|14179|14172.8|14170.8|52
1643157680000|2022-01-26 00:41:20|14180.6|14178.6|14179.6|14177.6|14181|14179|14179.5|14177.5|18
1643157690000|2022-01-26 00:41:30|14179.5|14177.5|14176|14174|14179.5|14177.5|14175.8|14173.8|20
1643157700000|2022-01-26 00:41:40|14176.3|14174.3|14177.6|14175.6|14177.7|14175.7|14175.6|14173.6|19
1643157710000|2022-01-26 00:41:50|14177.3|14175.3|14176.6|14174.6|14177.6|14175.6|14176.2|14174.2|7
1643157720000|2022-01-26 00:42:00|14176.7|14174.7|14173.7|14171.7|14176.8|14174.8|14173.7|14171.7|8
1643157730000|2022-01-26 00:42:10|14173.5|14171.5|14173.8|14171.8|14175.2|14173.2|14171.7|14169.7|17
1643157740000|2022-01-26 00:42:20|14173.6|14171.6|14170|14168|14173.6|14171.6|14169|14167|27
1643157750000|2022-01-26 00:42:30|14169.8|14167.8|14172.5|14170.5|14174.7|14172.7|14169.6|14167.6|18
1643157760000|2022-01-26 00:42:40|14171.6|14169.6|14171.2|14169.2|14174.8|14172.8|14171|14169|18
1643157770000|2022-01-26 00:42:50|14170.3|14168.3|14169.3|14167.3|14170.3|14168.3|14169|14167|19
1643157780000|2022-01-26 00:43:00|14168.6|14166.6|14170.3|14168.3|14173.3|14171.3|14168.6|14166.6|30
1643157790000|2022-01-26 00:43:10|14170.5|14168.5|14170.3|14168.3|14170.5|14168.5|14169.1|14167.1|10
1643157800000|2022-01-26 00:43:20|14170.2|14168.2|14164.7|14162.7|14170.2|14168.2|14164.2|14162.2|38
1643157810000|2022-01-26 00:43:30|14164.8|14162.8|14162.2|14160.2|14167.5|14165.5|14162.2|14160.2|20
1643157820000|2022-01-26 00:43:40|14161.3|14159.3|14160.2|14158.2|14161.5|14159.5|14159.1|14157.1|59
1643157830000|2022-01-26 00:43:50|14160.5|14158.5|14156.5|14154.5|14160.5|14158.5|14155.2|14153.2|57
1643157840000|2022-01-26 00:44:00|14156.2|14154.2|14161.2|14159.2|14164|14162|14156.2|14154.2|42
1643157850000|2022-01-26 00:44:10|14161.3|14159.3|14168.1|14166.1|14168.2|14166.2|14161.3|14159.3|38
1643157860000|2022-01-26 00:44:20|14168.2|14166.2|14163.3|14161.3|14168.5|14166.5|14161|14159|31
1643157870000|2022-01-26 00:44:30|14165.2|14163.2|14166|14164|14166|14164|14164.2|14162.2|14
1643157880000|2022-01-26 00:44:40|14165.8|14163.8|14163.7|14161.7|14165.8|14163.8|14162.6|14160.6|12
1643157890000|2022-01-26 00:44:50|14163.3|14161.3|14164|14162|14164.6|14162.6|14163.3|14161.3|4
1643157900000|2022-01-26 00:45:00|14166.6|14164.6|14165.7|14163.7|14170.2|14168.2|14165.7|14163.7|37
1643157910000|2022-01-26 00:45:10|14165.6|14163.6|14165.2|14163.2|14168.8|14166.8|14165.2|14163.2|24
1643157920000|2022-01-26 00:45:20|14165.5|14163.5|14163.6|14161.6|14168|14166|14162.8|14160.8|26
1643157930000|2022-01-26 00:45:30|14163.8|14161.8|14167.6|14165.6|14167.8|14165.8|14163.1|14161.1|13
1643157940000|2022-01-26 00:45:40|14169.7|14167.7|14167.8|14165.8|14170.2|14168.2|14167.8|14165.8|22
1643157950000|2022-01-26 00:45:50|14168|14166|14164.6|14162.6|14168.5|14166.5|14164.6|14162.6|14
1643157960000|2022-01-26 00:46:00|14164.7|14162.7|14166.2|14164.2|14167.7|14165.7|14164|14162|5
1643157970000|2022-01-26 00:46:10|14166.6|14164.6|14167|14165|14168|14166|14164.3|14162.3|17
1643157980000|2022-01-26 00:46:20|14166.5|14164.5|14166.7|14164.7|14167.1|14165.1|14166.1|14164.1|8
1643157990000|2022-01-26 00:46:30|14167|14165|14164.7|14162.7|14167.6|14165.6|14163.6|14161.6|17
1643158000000|2022-01-26 00:46:40|14164.5|14162.5|14163.6|14161.6|14165.2|14163.2|14163.1|14161.1|11
1643158010000|2022-01-26 00:46:50|14163.5|14161.5|14165.8|14163.8|14165.8|14163.8|14163|14161|19
1643158020000|2022-01-26 00:47:00|14165.5|14163.5|14164|14162|14165.5|14163.5|14163.2|14161.2|6
1643158030000|2022-01-26 00:47:10|14163.8|14161.8|14162.2|14160.2|14164|14162|14161.5|14159.5|19
1643158040000|2022-01-26 00:47:20|14162.3|14160.3|14166.5|14164.5|14166.8|14164.8|14162.3|14160.3|26
1643158050000|2022-01-26 00:47:30|14166.2|14164.2|14166.7|14164.7|14167.5|14165.5|14165.5|14163.5|17
1643158060000|2022-01-26 00:47:40|14166.6|14164.6|14168.5|14166.5|14168.5|14166.5|14165.2|14163.2|16
1643158070000|2022-01-26 00:47:50|14168.3|14166.3|14168.2|14166.2|14168.5|14166.5|14164.2|14162.2|60
1643158080000|2022-01-26 00:48:00|14168.1|14166.1|14167.2|14165.2|14168.3|14166.3|14166|14164|7
1643158090000|2022-01-26 00:48:10|14168.5|14166.5|14177|14175|14182.6|14180.6|14168.5|14166.5|99
1643158100000|2022-01-26 00:48:20|14175.8|14173.8|14178.6|14176.6|14178.6|14176.6|14175.7|14173.7|17
1643158110000|2022-01-26 00:48:30|14178.7|14176.7|14177.2|14175.2|14180|14178|14177.2|14175.2|13
1643158120000|2022-01-26 00:48:40|14176.7|14174.7|14175.3|14173.3|14176.7|14174.7|14175.1|14173.1|18
1643158130000|2022-01-26 00:48:50|14176|14174|14174|14172|14176|14174|14173.5|14171.5|11
1643158140000|2022-01-26 00:49:00|14176.3|14174.3|14175.5|14173.5|14177.6|14175.6|14175|14173|16
1643158150000|2022-01-26 00:49:10|14176.7|14174.7|14177.5|14175.5|14178.2|14176.2|14176.7|14174.7|13
1643158160000|2022-01-26 00:49:20|14176.3|14174.3|14172.7|14170.7|14176.7|14174.7|14172.7|14170.7|20
1643158170000|2022-01-26 00:49:30|14172.6|14170.6|14172.3|14170.3|14174.1|14172.1|14172.2|14170.2|20
1643158180000|2022-01-26 00:49:40|14172.6|14170.6|14172.5|14170.5|14172.8|14170.8|14172.1|14170.1|4
1643158190000|2022-01-26 00:49:50|14172.3|14170.3|14169.8|14167.8|14172.6|14170.6|14169.8|14167.8|17
1643158200000|2022-01-26 00:50:00|14170|14168|14172.8|14170.8|14172.8|14170.8|14170|14168|19
1643158210000|2022-01-26 00:50:10|14173.2|14171.2|14176.6|14174.6|14177.1|14175.1|14173.2|14171.2|28
1643158220000|2022-01-26 00:50:20|14176.5|14174.5|14177.8|14175.8|14178|14176|14176.2|14174.2|28
1643158230000|2022-01-26 00:50:30|14177.5|14175.5|14174.6|14172.6|14177.8|14175.8|14174.6|14172.6|13
1643158240000|2022-01-26 00:50:40|14174.7|14172.7|14175.3|14173.3|14175.3|14173.3|14174.7|14172.7|5
1643158250000|2022-01-26 00:50:50|14174.1|14172.1|14171|14169|14174.8|14172.8|14170.7|14168.7|24
1643158260000|2022-01-26 00:51:00|14170.6|14168.6|14168.1|14166.1|14170.7|14168.7|14168.1|14166.1|25
1643158270000|2022-01-26 00:51:10|14168.6|14166.6|14168.5|14166.5|14169|14167|14167.8|14165.8|15
1643158280000|2022-01-26 00:51:20|14168.6|14166.6|14170.8|14168.8|14171.3|14169.3|14168.6|14166.6|16
1643158290000|2022-01-26 00:51:30|14170.3|14168.3|14171.5|14169.5|14171.6|14169.6|14170|14168|18
1643158300000|2022-01-26 00:51:40|14171.6|14169.6|14171.5|14169.5|14172.1|14170.1|14171.5|14169.5|3
1643158310000|2022-01-26 00:51:50|14169.5|14167.5|14170.2|14168.2|14170.2|14168.2|14169.5|14167.5|17
1643158320000|2022-01-26 00:52:00|14170.1|14168.1|14165.1|14163.1|14170.1|14168.1|14162.6|14160.6|47
1643158330000|2022-01-26 00:52:10|14165|14163|14163|14161|14166.2|14164.2|14162.3|14160.3|32
1643158340000|2022-01-26 00:52:20|14162.8|14160.8|14165.8|14163.8|14168.2|14166.2|14162.8|14160.8|29
1643158350000|2022-01-26 00:52:30|14166.6|14164.6|14163|14161|14166.6|14164.6|14163|14161|11
1643158360000|2022-01-26 00:52:40|14162.3|14160.3|14159.6|14157.6|14162.3|14160.3|14158.8|14156.8|47
1643158370000|2022-01-26 00:52:50|14160.2|14158.2|14162|14160|14162.7|14160.7|14159.7|14157.7|16
1643158380000|2022-01-26 00:53:00|14161.8|14159.8|14163.3|14161.3|14164.2|14162.2|14161.5|14159.5|18
1643158390000|2022-01-26 00:53:10|14163.5|14161.5|14163.6|14161.6|14164.8|14162.8|14163|14161|16
1643158400000|2022-01-26 00:53:20|14163.7|14161.7|14163.2|14161.2|14166.2|14164.2|14163.2|14161.2|3
1643158410000|2022-01-26 00:53:30|14162|14160|14163|14161|14163|14161|14161.8|14159.8|6
1643158420000|2022-01-26 00:53:40|14162.8|14160.8|14161.7|14159.7|14162.8|14160.8|14161.1|14159.1|6
1643158430000|2022-01-26 00:53:50|14162.1|14160.1|14160.7|14158.7|14162.1|14160.1|14160.1|14158.1|5
1643158440000|2022-01-26 00:54:00|14160.8|14158.8|14163|14161|14163|14161|14160.8|14158.8|14
1643158450000|2022-01-26 00:54:10|14163.1|14161.1|14163.2|14161.2|14163.6|14161.6|14163.1|14161.1|5
1643158460000|2022-01-26 00:54:20|14162.8|14160.8|14160.7|14158.7|14163|14161|14158.3|14156.3|15
1643158470000|2022-01-26 00:54:30|14160|14158|14158.2|14156.2|14160|14158|14157.7|14155.7|28
1643158480000|2022-01-26 00:54:40|14158.5|14156.5|14156.6|14154.6|14158.5|14156.5|14155|14153|33
1643158490000|2022-01-26 00:54:50|14156.5|14154.5|14154.7|14152.7|14156.6|14154.6|14154.7|14152.7|16
1643158500000|2022-01-26 00:55:00|14152.3|14150.3|14160.3|14158.3|14160.3|14158.3|14152.3|14150.3|46
1643158510000|2022-01-26 00:55:10|14160.2|14158.2|14160.8|14158.8|14163.7|14161.7|14159.7|14157.7|44
1643158520000|2022-01-26 00:55:20|14161.6|14159.6|14161.3|14159.3|14161.6|14159.6|14159|14157|20
1643158530000|2022-01-26 00:55:30|14161.6|14159.6|14164.5|14162.5|14164.5|14162.5|14161.6|14159.6|16
1643158540000|2022-01-26 00:55:40|14164.6|14162.6|14158.3|14156.3|14164.6|14162.6|14158.3|14156.3|20
1643158550000|2022-01-26 00:55:50|14157.7|14155.7|14158|14156|14158.7|14156.7|14157.3|14155.3|24
1643158560000|2022-01-26 00:56:00|14155.7|14153.7|14154.5|14152.5|14156.3|14154.3|14153.7|14151.7|24
1643158570000|2022-01-26 00:56:10|14154.1|14152.1|14150.2|14148.2|14154.1|14152.1|14149|14147|72
1643158580000|2022-01-26 00:56:20|14149.7|14147.7|14148|14146|14149.7|14147.7|14147.6|14145.6|37
1643158590000|2022-01-26 00:56:30|14148.1|14146.1|14155.3|14153.3|14157.3|14155.3|14148|14146|35
1643158600000|2022-01-26 00:56:40|14155.2|14153.2|14156.2|14154.2|14156.3|14154.3|14153.6|14151.6|16
1643158610000|2022-01-26 00:56:50|14155.3|14153.3|14156.6|14154.6|14157.3|14155.3|14155.3|14153.3|6
1643158620000|2022-01-26 00:57:00|14156.7|14154.7|14156.1|14154.1|14159.2|14157.2|14156.1|14154.1|22
1643158630000|2022-01-26 00:57:10|14156.2|14154.2|14162.6|14160.6|14162.8|14160.8|14156.2|14154.2|26
1643158640000|2022-01-26 00:57:20|14162.8|14160.8|14172.7|14170.7|14173.3|14171.3|14162.6|14160.6|69
1643158650000|2022-01-26 00:57:30|14171.3|14169.3|14172.5|14170.5|14173|14171|14167.6|14165.6|40
1643158660000|2022-01-26 00:57:40|14172.6|14170.6|14165.1|14163.1|14172.6|14170.6|14164.6|14162.6|22
1643158670000|2022-01-26 00:57:50|14165|14163|14167.8|14165.8|14170.2|14168.2|14165|14163|44
1643158680000|2022-01-26 00:58:00|14167.7|14165.7|14169.7|14167.7|14170.7|14168.7|14166.5|14164.5|15
1643158690000|2022-01-26 00:58:10|14169.3|14167.3|14160.3|14158.3|14169.3|14167.3|14155.6|14153.6|122
1643158700000|2022-01-26 00:58:20|14160.2|14158.2|14158.8|14156.8|14160.2|14158.2|14157.7|14155.7|26
1643158710000|2022-01-26 00:58:30|14158|14156|14160.2|14158.2|14160.2|14158.2|14157.7|14155.7|9
1643158720000|2022-01-26 00:58:40|14159.5|14157.5|14159.6|14157.6|14159.8|14157.8|14158.8|14156.8|8
1643158730000|2022-01-26 00:58:50|14159.5|14157.5|14152.2|14150.2|14159.5|14157.5|14151.3|14149.3|52
1643158740000|2022-01-26 00:59:00|14152.1|14150.1|14157.6|14155.6|14157.6|14155.6|14151.5|14149.5|27
1643158750000|2022-01-26 00:59:10|14156.2|14154.2|14153.7|14151.7|14156.5|14154.5|14153.5|14151.5|22
1643158760000|2022-01-26 00:59:20|14153.6|14151.6|14152.8|14150.8|14155.5|14153.5|14152|14150|34
1643158770000|2022-01-26 00:59:30|14153.1|14151.1|14150.3|14148.3|14153.2|14151.2|14148.1|14146.1|36
1643158780000|2022-01-26 00:59:40|14150.2|14148.2|14153.5|14151.5|14154|14152|14150|14148|10
1643158790000|2022-01-26 00:59:50|14153.8|14151.8|14155.8|14153.8|14156|14154|14153.8|14151.8|10
1643158800000|2022-01-26 01:00:00|14155.6|14153.6|14153.5|14151.5|14158.5|14156.5|14153.1|14151.1|17
1643158810000|2022-01-26 01:00:10|14153.2|14151.2|14158.3|14156.3|14158.5|14156.5|14153.2|14151.2|30
1643158820000|2022-01-26 01:00:20|14158.5|14156.5|14158.8|14156.8|14161.8|14159.8|14158.5|14156.5|32
1643158830000|2022-01-26 01:00:30|14159|14157|14159.8|14157.8|14160.3|14158.3|14158.5|14156.5|13
1643158840000|2022-01-26 01:00:40|14159.1|14157.1|14161|14159|14161.2|14159.2|14159.1|14157.1|5
1643158850000|2022-01-26 01:00:50|14161.2|14159.2|14159.5|14157.5|14163.1|14161.1|14159.1|14157.1|17
1643158860000|2022-01-26 01:01:00|14159.3|14157.3|14155.3|14153.3|14159.3|14157.3|14154|14152|23
1643158870000|2022-01-26 01:01:10|14155.5|14153.5|14160.1|14158.1|14160.3|14158.3|14155.5|14153.5|9
1643158880000|2022-01-26 01:01:20|14159.5|14157.5|14151.5|14149.5|14159.5|14157.5|14150.8|14148.8|43
1643158890000|2022-01-26 01:01:30|14151|14149|14149.3|14147.3|14151|14149|14148.2|14146.2|32
1643158900000|2022-01-26 01:01:40|14149.2|14147.2|14146.7|14144.7|14150.5|14148.5|14146.5|14144.5|62
1643158910000|2022-01-26 01:01:50|14146.6|14144.6|14144.7|14142.7|14146.8|14144.8|14142.3|14140.3|111
1643158920000|2022-01-26 01:02:00|14144.6|14142.6|14153.6|14151.6|14154.2|14152.2|14144.6|14142.6|45
1643158930000|2022-01-26 01:02:10|14153.1|14151.1|14152.3|14150.3|14153.1|14151.1|14151.8|14149.8|11
1643158940000|2022-01-26 01:02:20|14151.5|14149.5|14154|14152|14154.2|14152.2|14151.5|14149.5|15
1643158950000|2022-01-26 01:02:30|14156.3|14154.3|14153.8|14151.8|14156.6|14154.6|14153.8|14151.8|24
1643158960000|2022-01-26 01:02:40|14153.3|14151.3|14154.1|14152.1|14154.2|14152.2|14153.1|14151.1|8
1643158970000|2022-01-26 01:02:50|14154.2|14152.2|14154|14152|14156.3|14154.3|14153.1|14151.1|13
1643158980000|2022-01-26 01:03:00|14156.2|14154.2|14159|14157|14161.5|14159.5|14156.1|14154.1|39
1643158990000|2022-01-26 01:03:10|14157.6|14155.6|14158.7|14156.7|14159.6|14157.6|14156.5|14154.5|19
1643159000000|2022-01-26 01:03:20|14159.7|14157.7|14165|14163|14165.1|14163.1|14159.7|14157.7|48
1643159010000|2022-01-26 01:03:30|14164.8|14162.8|14164.6|14162.6|14165.2|14163.2|14162.5|14160.5|14
1643159020000|2022-01-26 01:03:40|14162.8|14160.8|14162.5|14160.5|14163.3|14161.3|14162.1|14160.1|9
1643159030000|2022-01-26 01:03:50|14162.3|14160.3|14159.2|14157.2|14162.3|14160.3|14158.3|14156.3|23
1643159040000|2022-01-26 01:04:00|14159.1|14157.1|14159.2|14157.2|14160|14158|14157.6|14155.6|13
1643159050000|2022-01-26 01:04:10|14160.5|14158.5|14159|14157|14160.6|14158.6|14158.7|14156.7|5
1643159060000|2022-01-26 01:04:20|14159.5|14157.5|14158.3|14156.3|14159.5|14157.5|14157.1|14155.1|9
1643159070000|2022-01-26 01:04:30|14159.1|14157.1|14161.1|14159.1|14161.5|14159.5|14158.8|14156.8|13
1643159080000|2022-01-26 01:04:40|14161|14159|14165.1|14163.1|14165.2|14163.2|14161|14159|26
1643159090000|2022-01-26 01:04:50|14165|14163|14167.7|14165.7|14167.7|14165.7|14163|14161|36
1643159100000|2022-01-26 01:05:00|14167.6|14165.6|14184.2|14182.2|14185.5|14183.5|14167.2|14165.2|221
1643159110000|2022-01-26 01:05:10|14184.7|14182.7|14181.1|14179.1|14184.7|14182.7|14177.5|14175.5|64
1643159120000|2022-01-26 01:05:20|14180.7|14178.7|14183.5|14181.5|14186.2|14184.2|14178.8|14176.8|81
1643159130000|2022-01-26 01:05:30|14183.3|14181.3|14182.2|14180.2|14183.3|14181.3|14179.3|14177.3|37
1643159140000|2022-01-26 01:05:40|14182.8|14180.8|14184.6|14182.6|14185.2|14183.2|14182.2|14180.2|44
1643159150000|2022-01-26 01:05:50|14184.5|14182.5|14187.5|14185.5|14188.5|14186.5|14184.3|14182.3|75
1643159160000|2022-01-26 01:06:00|14186.2|14184.2|14183.8|14181.8|14186.3|14184.3|14183.1|14181.1|29
1643159170000|2022-01-26 01:06:10|14183.5|14181.5|14182.5|14180.5|14185.3|14183.3|14180.5|14178.5|63
1643159180000|2022-01-26 01:06:20|14183.8|14181.8|14184.6|14182.6|14184.6|14182.6|14182.7|14180.7|72
1643159190000|2022-01-26 01:06:30|14184.5|14182.5|14182.7|14180.7|14186.8|14184.8|14182.7|14180.7|24
1643159200000|2022-01-26 01:06:40|14182.6|14180.6|14178.2|14176.2|14182.6|14180.6|14175.8|14173.8|42
1643159210000|2022-01-26 01:06:50|14178.3|14176.3|14183.1|14181.1|14183.6|14181.6|14178.1|14176.1|23
1643159220000|2022-01-26 01:07:00|14182.3|14180.3|14184.8|14182.8|14185.3|14183.3|14182.3|14180.3|17
1643159230000|2022-01-26 01:07:10|14185.1|14183.1|14184.8|14182.8|14188.3|14186.3|14184.8|14182.8|26
1643159240000|2022-01-26 01:07:20|14184.6|14182.6|14183.5|14181.5|14185.3|14183.3|14182.1|14180.1|31
1643159250000|2022-01-26 01:07:30|14183.3|14181.3|14184.8|14182.8|14186.2|14184.2|14182.1|14180.1|18
1643159260000|2022-01-26 01:07:40|14184.7|14182.7|14185.6|14183.6|14186.2|14184.2|14183.6|14181.6|10
1643159270000|2022-01-26 01:07:50|14184.3|14182.3|14185.3|14183.3|14185.5|14183.5|14184.3|14182.3|8
1643159280000|2022-01-26 01:08:00|14184.8|14182.8|14187.7|14185.7|14188|14186|14184.8|14182.8|14
1643159290000|2022-01-26 01:08:10|14187.2|14185.2|14188.5|14186.5|14189.7|14187.7|14187.2|14185.2|30
1643159300000|2022-01-26 01:08:20|14189|14187|14185.2|14183.2|14189.2|14187.2|14181.8|14179.8|27
1643159310000|2022-01-26 01:08:30|14184.5|14182.5|14184.2|14182.2|14185.7|14183.7|14183.1|14181.1|35
1643159320000|2022-01-26 01:08:40|14184.5|14182.5|14187.2|14185.2|14187.7|14185.7|14184.5|14182.5|21
1643159330000|2022-01-26 01:08:50|14185.8|14183.8|14184|14182|14185.8|14183.8|14183.8|14181.8|20
1643159340000|2022-01-26 01:09:00|14184.1|14182.1|14183|14181|14184.1|14182.1|14179|14177|31
1643159350000|2022-01-26 01:09:10|14182|14180|14182|14180|14182.3|14180.3|14180.5|14178.5|28
1643159360000|2022-01-26 01:09:20|14180.7|14178.7|14181.1|14179.1|14181.1|14179.1|14180.3|14178.3|10
1643159370000|2022-01-26 01:09:30|14181|14179|14180.3|14178.3|14182.2|14180.2|14180.3|14178.3|11
1643159380000|2022-01-26 01:09:40|14180.2|14178.2|14179.7|14177.7|14180.7|14178.7|14179.2|14177.2|11
1643159390000|2022-01-26 01:09:50|14179.6|14177.6|14180.1|14178.1|14180.8|14178.8|14179.6|14177.6|3
1643159400000|2022-01-26 01:10:00|14180.5|14178.5|14181.5|14179.5|14181.5|14179.5|14180.3|14178.3|13
1643159410000|2022-01-26 01:10:10|14181.6|14179.6|14184.8|14182.8|14184.8|14182.8|14181.6|14179.6|17
1643159420000|2022-01-26 01:10:20|14185|14183|14183.6|14181.6|14185.7|14183.7|14183.5|14181.5|14
1643159430000|2022-01-26 01:10:30|14183.7|14181.7|14177.5|14175.5|14183.7|14181.7|14176.5|14174.5|18
1643159440000|2022-01-26 01:10:40|14177.7|14175.7|14181|14179|14181.1|14179.1|14176.8|14174.8|47
1643159450000|2022-01-26 01:10:50|14180.5|14178.5|14180.1|14178.1|14181|14179|14178.6|14176.6|10
1643159460000|2022-01-26 01:11:00|14179.8|14177.8|14179.2|14177.2|14179.8|14177.8|14177.6|14175.6|28
1643159470000|2022-01-26 01:11:10|14179.1|14177.1|14178.8|14176.8|14179.5|14177.5|14177.1|14175.1|14
1643159480000|2022-01-26 01:11:20|14178.7|14176.7|14179.2|14177.2|14179.2|14177.2|14177|14175|22
1643159490000|2022-01-26 01:11:30|14179.3|14177.3|14177.2|14175.2|14179.3|14177.3|14177.2|14175.2|5
1643159500000|2022-01-26 01:11:40|14177.3|14175.3|14176.7|14174.7|14177.6|14175.6|14175.8|14173.8|14
1643159510000|2022-01-26 01:11:50|14176.8|14174.8|14179.2|14177.2|14179.6|14177.6|14176|14174|28
1643159520000|2022-01-26 01:12:00|14179.1|14177.1|14180|14178|14180.3|14178.3|14178.3|14176.3|7
1643159530000|2022-01-26 01:12:10|14178|14176|14162.5|14160.5|14178|14176|14162.5|14160.5|85
1643159540000|2022-01-26 01:12:20|14162.2|14160.2|14155.7|14153.7|14162.2|14160.2|14153.2|14151.2|115
1643159550000|2022-01-26 01:12:30|14159.3|14157.3|14157.3|14155.3|14163.2|14161.2|14157.3|14155.3|63
1643159560000|2022-01-26 01:12:40|14157.2|14155.2|14159.2|14157.2|14160.1|14158.1|14155.7|14153.7|43
1643159570000|2022-01-26 01:12:50|14158.8|14156.8|14157.6|14155.6|14159.1|14157.1|14156|14154|31
1643159580000|2022-01-26 01:13:00|14157.5|14155.5|14162.7|14160.7|14162.8|14160.8|14157.3|14155.3|33
1643159590000|2022-01-26 01:13:10|14161.8|14159.8|14160.5|14158.5|14162.8|14160.8|14159.1|14157.1|15
1643159600000|2022-01-26 01:13:20|14157.7|14155.7|14150.6|14148.6|14157.8|14155.8|14147.6|14145.6|171
1643159610000|2022-01-26 01:13:30|14151.6|14149.6|14148.6|14146.6|14151.6|14149.6|14147.7|14145.7|41
1643159620000|2022-01-26 01:13:40|14148.3|14146.3|14142.5|14140.5|14148.3|14146.3|14141.8|14139.8|81
1643159630000|2022-01-26 01:13:50|14143.1|14141.1|14148.6|14146.6|14148.6|14146.6|14142.6|14140.6|42
1643159640000|2022-01-26 01:14:00|14148.8|14146.8|14152|14150|14154.3|14152.3|14148.8|14146.8|44
1643159650000|2022-01-26 01:14:10|14152.5|14150.5|14151.2|14149.2|14152.5|14150.5|14147.8|14145.8|27
1643159660000|2022-01-26 01:14:20|14151.5|14149.5|14143|14141|14153.2|14151.2|14143|14141|99
1643159670000|2022-01-26 01:14:30|14142.8|14140.8|14141.6|14139.6|14144|14142|14139.1|14137.1|74
1643159680000|2022-01-26 01:14:40|14141.5|14139.5|14144.3|14142.3|14146.8|14144.8|14140.6|14138.6|37
1643159690000|2022-01-26 01:14:50|14144.5|14142.5|14140.8|14138.8|14146.6|14144.6|14140.8|14138.8|85
1643159700000|2022-01-26 01:15:00|14139.7|14137.7|14138.6|14136.6|14139.8|14137.8|14137.8|14135.8|35
1643159710000|2022-01-26 01:15:10|14138.8|14136.8|14136|14134|14139.7|14137.7|14135.2|14133.2|109
1643159720000|2022-01-26 01:15:20|14135.7|14133.7|14139.2|14137.2|14141|14139|14135.6|14133.6|21
1643159730000|2022-01-26 01:15:30|14139.5|14137.5|14141.8|14139.8|14142.2|14140.2|14139.5|14137.5|7
1643159740000|2022-01-26 01:15:40|14142|14140|14147.7|14145.7|14151.3|14149.3|14142|14140|51
1643159750000|2022-01-26 01:15:50|14147.3|14145.3|14147.1|14145.1|14147.6|14145.6|14145.5|14143.5|22
1643159760000|2022-01-26 01:16:00|14146.2|14144.2|14151.5|14149.5|14151.5|14149.5|14146.2|14144.2|30
1643159770000|2022-01-26 01:16:10|14152|14150|14158.3|14156.3|14166.2|14164.2|14151.8|14149.8|119
1643159780000|2022-01-26 01:16:20|14159|14157|14156.6|14154.6|14159.7|14157.7|14156.6|14154.6|23
1643159790000|2022-01-26 01:16:30|14155.8|14153.8|14155.2|14153.2|14155.8|14153.8|14153.2|14151.2|19
1643159800000|2022-01-26 01:16:40|14155.1|14153.1|14155|14153|14155.2|14153.2|14153.2|14151.2|12
1643159810000|2022-01-26 01:16:50|14154.6|14152.6|14157.7|14155.7|14159.8|14157.8|14154.6|14152.6|23
1643159820000|2022-01-26 01:17:00|14157.8|14155.8|14154.8|14152.8|14158.6|14156.6|14154.8|14152.8|21
1643159830000|2022-01-26 01:17:10|14152.8|14150.8|14151.2|14149.2|14153.1|14151.1|14150.6|14148.6|22
1643159840000|2022-01-26 01:17:20|14150.7|14148.7|14144|14142|14151.6|14149.6|14140|14138|61
1643159850000|2022-01-26 01:17:30|14144.1|14142.1|14144.8|14142.8|14145.5|14143.5|14142.1|14140.1|25
1643159860000|2022-01-26 01:17:40|14144.5|14142.5|14139|14137|14144.5|14142.5|14138.5|14136.5|30
1643159870000|2022-01-26 01:17:50|14139.8|14137.8|14142.6|14140.6|14143.6|14141.6|14139.7|14137.7|19
1643159880000|2022-01-26 01:18:00|14142.2|14140.2|14144.6|14142.6|14145.3|14143.3|14140.7|14138.7|24
1643159890000|2022-01-26 01:18:10|14147.1|14145.1|14146.6|14144.6|14149.7|14147.7|14146.2|14144.2|19
1643159900000|2022-01-26 01:18:20|14144.5|14142.5|14142.1|14140.1|14144.5|14142.5|14138.7|14136.7|40
1643159910000|2022-01-26 01:18:30|14142|14140|14140.8|14138.8|14142.1|14140.1|14140|14138|9
1643159920000|2022-01-26 01:18:40|14140.7|14138.7|14143.7|14141.7|14144.7|14142.7|14140.7|14138.7|16
1643159930000|2022-01-26 01:18:50|14144.2|14142.2|14148.3|14146.3|14149.7|14147.7|14144|14142|50
1643159940000|2022-01-26 01:19:00|14148.2|14146.2|14145.7|14143.7|14148.2|14146.2|14145.3|14143.3|14
1643159950000|2022-01-26 01:19:10|14145.5|14143.5|14143.8|14141.8|14146|14144|14142.8|14140.8|23
1643159960000|2022-01-26 01:19:20|14143|14141|14139.3|14137.3|14143.3|14141.3|14139.2|14137.2|27
1643159970000|2022-01-26 01:19:30|14139.5|14137.5|14142.8|14140.8|14143.6|14141.6|14139.5|14137.5|32
1643159980000|2022-01-26 01:19:40|14143.6|14141.6|14149.2|14147.2|14149.2|14147.2|14143.2|14141.2|23
1643159990000|2022-01-26 01:19:50|14150.6|14148.6|14150.5|14148.5|14155.6|14153.6|14150.2|14148.2|49
1643160000000|2022-01-26 01:20:00|14150.3|14148.3|14159.1|14157.1|14159.1|14157.1|14150.3|14148.3|51
1643160010000|2022-01-26 01:20:10|14156.1|14154.1|14157.8|14155.8|14163.8|14161.8|14155|14153|77
1643160020000|2022-01-26 01:20:20|14157.5|14155.5|14159.5|14157.5|14162|14160|14155|14153|37
1643160030000|2022-01-26 01:20:30|14159.1|14157.1|14160.7|14158.7|14161.1|14159.1|14158.3|14156.3|11
1643160040000|2022-01-26 01:20:40|14160.2|14158.2|14161.7|14159.7|14161.7|14159.7|14158.2|14156.2|24
1643160050000|2022-01-26 01:20:50|14161.6|14159.6|14166.5|14164.5|14167|14165|14161.5|14159.5|40
1643160060000|2022-01-26 01:21:00|14166.2|14164.2|14166.3|14164.3|14167.2|14165.2|14161.6|14159.6|53
1643160070000|2022-01-26 01:21:10|14165.5|14163.5|14160.6|14158.6|14165.5|14163.5|14159.8|14157.8|46
1643160080000|2022-01-26 01:21:20|14160.7|14158.7|14168.3|14166.3|14168.3|14166.3|14160.7|14158.7|49
1643160090000|2022-01-26 01:21:30|14168.2|14166.2|14164.1|14162.1|14168.3|14166.3|14164|14162|41
1643160100000|2022-01-26 01:21:40|14162.3|14160.3|14167.1|14165.1|14167.6|14165.6|14162.3|14160.3|23
1643160110000|2022-01-26 01:21:50|14167.2|14165.2|14167.3|14165.3|14168.6|14166.6|14165.6|14163.6|20
1643160120000|2022-01-26 01:22:00|14167.5|14165.5|14165.2|14163.2|14167.8|14165.8|14163.7|14161.7|18
1643160130000|2022-01-26 01:22:10|14165.8|14163.8|14167.5|14165.5|14167.5|14165.5|14165.3|14163.3|10
1643160140000|2022-01-26 01:22:20|14167.7|14165.7|14175.6|14173.6|14175.6|14173.6|14167|14165|59
1643160150000|2022-01-26 01:22:30|14174|14172|14172.1|14170.1|14174.3|14172.3|14172|14170|16
1643160160000|2022-01-26 01:22:40|14172|14170|14170.7|14168.7|14172|14170|14168.1|14166.1|43
1643160170000|2022-01-26 01:22:50|14170|14168|14170.6|14168.6|14170.7|14168.7|14168.1|14166.1|24
1643160180000|2022-01-26 01:23:00|14170.8|14168.8|14169.5|14167.5|14170.8|14168.8|14169.1|14167.1|2
1643160190000|2022-01-26 01:23:10|14169.6|14167.6|14174.1|14172.1|14174.5|14172.5|14169.3|14167.3|17
1643160200000|2022-01-26 01:23:20|14174|14172|14172.1|14170.1|14174.3|14172.3|14172.1|14170.1|9
1643160210000|2022-01-26 01:23:30|14172.8|14170.8|14174.1|14172.1|14174.5|14172.5|14172.6|14170.6|4
1643160220000|2022-01-26 01:23:40|14174|14172|14172.2|14170.2|14174.2|14172.2|14168.7|14166.7|22
1643160230000|2022-01-26 01:23:50|14172.3|14170.3|14185.6|14183.6|14186|14184|14172.3|14170.3|175
1643160240000|2022-01-26 01:24:00|14185.7|14183.7|14181.7|14179.7|14187.3|14185.3|14180.3|14178.3|62
1643160250000|2022-01-26 01:24:10|14182|14180|14178|14176|14182|14180|14177.1|14175.1|30
1643160260000|2022-01-26 01:24:20|14179|14177|14178.7|14176.7|14184.7|14182.7|14178.5|14176.5|29
1643160270000|2022-01-26 01:24:30|14176.1|14174.1|14174.1|14172.1|14176.1|14174.1|14170.7|14168.7|121
1643160280000|2022-01-26 01:24:40|14174.2|14172.2|14174.8|14172.8|14175.7|14173.7|14172.7|14170.7|23
1643160290000|2022-01-26 01:24:50|14177.3|14175.3|14181.2|14179.2|14183.5|14181.5|14177.1|14175.1|56
1643160300000|2022-01-26 01:25:00|14180.1|14178.1|14175.7|14173.7|14181|14179|14175.7|14173.7|33
1643160310000|2022-01-26 01:25:10|14175.8|14173.8|14177.1|14175.1|14177.3|14175.3|14175.7|14173.7|16
1643160320000|2022-01-26 01:25:20|14177.2|14175.2|14177.6|14175.6|14181.2|14179.2|14176.6|14174.6|29
1643160330000|2022-01-26 01:25:30|14177.7|14175.7|14176.5|14174.5|14178.1|14176.1|14176.5|14174.5|9
1643160340000|2022-01-26 01:25:40|14176.6|14174.6|14180.2|14178.2|14182|14180|14176.6|14174.6|32
1643160350000|2022-01-26 01:25:50|14180.1|14178.1|14178.2|14176.2|14180.7|14178.7|14178.2|14176.2|16
1643160360000|2022-01-26 01:26:00|14180|14178|14178.6|14176.6|14180|14178|14176.8|14174.8|14
1643160370000|2022-01-26 01:26:10|14178.7|14176.7|14177|14175|14179.7|14177.7|14176.5|14174.5|17
1643160380000|2022-01-26 01:26:20|14177.2|14175.2|14177.2|14175.2|14178.7|14176.7|14177.1|14175.1|14
1643160390000|2022-01-26 01:26:30|14177.3|14175.3|14180|14178|14180.6|14178.6|14177.3|14175.3|18
1643160400000|2022-01-26 01:26:40|14180.5|14178.5|14182.2|14180.2|14182.8|14180.8|14180.3|14178.3|23
1643160410000|2022-01-26 01:26:50|14182.1|14180.1|14186.3|14184.3|14186.8|14184.8|14182.1|14180.1|54
1643160420000|2022-01-26 01:27:00|14186.7|14184.7|14185.3|14183.3|14186.7|14184.7|14183.7|14181.7|15
1643160430000|2022-01-26 01:27:10|14186.1|14184.1|14184.7|14182.7|14186.2|14184.2|14184.7|14182.7|4
1643160440000|2022-01-26 01:27:20|14184.8|14182.8|14180.2|14178.2|14185|14183|14180.2|14178.2|24
1643160450000|2022-01-26 01:27:30|14179.3|14177.3|14179.3|14177.3|14180.1|14178.1|14178.7|14176.7|22
1643160460000|2022-01-26 01:27:40|14179.2|14177.2|14182.8|14180.8|14184.2|14182.2|14178.3|14176.3|28
1643160470000|2022-01-26 01:27:50|14182.2|14180.2|14179.8|14177.8|14182.2|14180.2|14179.7|14177.7|30
1643160480000|2022-01-26 01:28:00|14179.6|14177.6|14182.2|14180.2|14183.1|14181.1|14179.5|14177.5|38
1643160490000|2022-01-26 01:28:10|14182.1|14180.1|14181.7|14179.7|14183.1|14181.1|14181.5|14179.5|6
1643160500000|2022-01-26 01:28:20|14180.7|14178.7|14181.6|14179.6|14182|14180|14180.7|14178.7|5
1643160510000|2022-01-26 01:28:30|14181.7|14179.7|14181.7|14179.7|14182.3|14180.3|14181.5|14179.5|4
1643160520000|2022-01-26 01:28:40|14182.3|14180.3|14180.5|14178.5|14182.3|14180.3|14180.5|14178.5|8
1643160530000|2022-01-26 01:28:50|14180.6|14178.6|14178.7|14176.7|14181.3|14179.3|14177.7|14175.7|25
1643160540000|2022-01-26 01:29:00|14178.3|14176.3|14176.7|14174.7|14178.8|14176.8|14175|14173|23
1643160550000|2022-01-26 01:29:10|14176.6|14174.6|14178.6|14176.6|14179.1|14177.1|14176.5|14174.5|8
1643160560000|2022-01-26 01:29:20|14180.6|14178.6|14180.2|14178.2|14180.7|14178.7|14180|14178|17
1643160570000|2022-01-26 01:29:30|14182.5|14180.5|14183.3|14181.3|14184.3|14182.3|14182.5|14180.5|28
1643160580000|2022-01-26 01:29:40|14181.7|14179.7|14184.3|14182.3|14184.5|14182.5|14181.7|14179.7|14
1643160590000|2022-01-26 01:29:50|14184.2|14182.2|14185.5|14183.5|14185.5|14183.5|14183.5|14181.5|17
1643160600000|2022-01-26 01:30:00|14185.3|14183.3|14185.1|14183.1|14187.1|14185.1|14184.6|14182.6|25
1643160610000|2022-01-26 01:30:10|14185|14183|14182.2|14180.2|14185.8|14183.8|14182.2|14180.2|21
1643160620000|2022-01-26 01:30:20|14182.3|14180.3|14176.2|14174.2|14182.3|14180.3|14174.2|14172.2|53
1643160630000|2022-01-26 01:30:30|14176|14174|14177.5|14175.5|14177.6|14175.6|14174.7|14172.7|30
1643160640000|2022-01-26 01:30:40|14177.6|14175.6|14177|14175|14177.6|14175.6|14175.2|14173.2|14
1643160650000|2022-01-26 01:30:50|14177.1|14175.1|14177.8|14175.8|14180.5|14178.5|14177.1|14175.1|23
1643160660000|2022-01-26 01:31:00|14178|14176|14177.2|14175.2|14178|14176|14175.1|14173.1|35
1643160670000|2022-01-26 01:31:10|14177.1|14175.1|14177.5|14175.5|14179.5|14177.5|14175.6|14173.6|23
1643160680000|2022-01-26 01:31:20|14177.6|14175.6|14177|14175|14177.6|14175.6|14176.8|14174.8|3
1643160690000|2022-01-26 01:31:30|14175.5|14173.5|14178.3|14176.3|14178.3|14176.3|14175.3|14173.3|30
1643160700000|2022-01-26 01:31:40|14178.2|14176.2|14179|14177|14181|14179|14178.2|14176.2|11
1643160710000|2022-01-26 01:31:50|14179.1|14177.1|14178.6|14176.6|14179.1|14177.1|14178|14176|5
1643160720000|2022-01-26 01:32:00|14178.2|14176.2|14170.7|14168.7|14178.2|14176.2|14170.1|14168.1|69
1643160730000|2022-01-26 01:32:10|14170.8|14168.8|14170.5|14168.5|14171.5|14169.5|14168.7|14166.7|50
1643160740000|2022-01-26 01:32:20|14170.3|14168.3|14169.6|14167.6|14171.3|14169.3|14169.2|14167.2|21
1643160750000|2022-01-26 01:32:30|14169.7|14167.7|14169.1|14167.1|14169.7|14167.7|14167.1|14165.1|36
1643160760000|2022-01-26 01:32:40|14169.2|14167.2|14170.7|14168.7|14172|14170|14168.6|14166.6|24
1643160770000|2022-01-26 01:32:50|14170.5|14168.5|14171.6|14169.6|14171.8|14169.8|14169.6|14167.6|17
1643160780000|2022-01-26 01:33:00|14171.1|14169.1|14177.1|14175.1|14179.3|14177.3|14170.8|14168.8|58
1643160790000|2022-01-26 01:33:10|14177.3|14175.3|14178.1|14176.1|14178.6|14176.6|14177.1|14175.1|7
1643160800000|2022-01-26 01:33:20|14177.6|14175.6|14176.2|14174.2|14177.6|14175.6|14175.7|14173.7|6
1643160810000|2022-01-26 01:33:30|14175.6|14173.6|14172.7|14170.7|14176.5|14174.5|14171.6|14169.6|36
1643160820000|2022-01-26 01:33:40|14172.6|14170.6|14175.8|14173.8|14176.8|14174.8|14171.2|14169.2|23
1643160830000|2022-01-26 01:33:50|14176|14174|14177.2|14175.2|14177.2|14175.2|14174.5|14172.5|29
1643160840000|2022-01-26 01:34:00|14177|14175|14176.3|14174.3|14177|14175|14176.3|14174.3|1
1643160850000|2022-01-26 01:34:10|14176.7|14174.7|14177.7|14175.7|14178.5|14176.5|14176.6|14174.6|14
1643160860000|2022-01-26 01:34:20|14177.6|14175.6|14178.5|14176.5|14178.5|14176.5|14177.6|14175.6|2
1643160870000|2022-01-26 01:34:30|14178.3|14176.3|14176.5|14174.5|14178.6|14176.6|14175.6|14173.6|41
1643160880000|2022-01-26 01:34:40|14177.2|14175.2|14179|14177|14179|14177|14177.2|14175.2|23
1643160890000|2022-01-26 01:34:50|14181.3|14179.3|14181.5|14179.5|14182.2|14180.2|14181|14179|28
1643160900000|2022-01-26 01:35:00|14181.6|14179.6|14173.8|14171.8|14181.7|14179.7|14173.8|14171.8|16
1643160910000|2022-01-26 01:35:10|14174.2|14172.2|14174.5|14172.5|14174.6|14172.6|14172.2|14170.2|6
1643160920000|2022-01-26 01:35:20|14174.7|14172.7|14174.8|14172.8|14175.6|14173.6|14174.7|14172.7|3
1643160930000|2022-01-26 01:35:30|14174.7|14172.7|14174.7|14172.7|14175.6|14173.6|14173.7|14171.7|23
1643160940000|2022-01-26 01:35:40|14175.5|14173.5|14175.5|14173.5|14176.3|14174.3|14174.8|14172.8|11
1643160950000|2022-01-26 01:35:50|14175.6|14173.6|14175.6|14173.6|14175.7|14173.7|14175.6|14173.6|2
1643160960000|2022-01-26 01:36:00|14177.3|14175.3|14178.3|14176.3|14178.3|14176.3|14175.6|14173.6|10
1643160970000|2022-01-26 01:36:10|14176.2|14174.2|14165.1|14163.1|14176.2|14174.2|14159.1|14157.1|119
1643160980000|2022-01-26 01:36:20|14165|14163|14173.7|14171.7|14174.2|14172.2|14165|14163|48
1643160990000|2022-01-26 01:36:30|14171.2|14169.2|14171.1|14169.1|14173|14171|14170.2|14168.2|16
1643161000000|2022-01-26 01:36:40|14171|14169|14173.6|14171.6|14174.5|14172.5|14170.2|14168.2|22
1643161010000|2022-01-26 01:36:50|14173.5|14171.5|14172.1|14170.1|14174.2|14172.2|14171|14169|12
1643161020000|2022-01-26 01:37:00|14173.3|14171.3|14174.6|14172.6|14174.7|14172.7|14171.5|14169.5|31
1643161030000|2022-01-26 01:37:10|14174.3|14172.3|14173.7|14171.7|14174.3|14172.3|14173.5|14171.5|6
1643161040000|2022-01-26 01:37:20|14173.6|14171.6|14179|14177|14180.7|14178.7|14173.3|14171.3|33
1643161050000|2022-01-26 01:37:30|14178.7|14176.7|14178.3|14176.3|14181.2|14179.2|14178.3|14176.3|4
1643161060000|2022-01-26 01:37:40|14178.2|14176.2|14177.6|14175.6|14180.2|14178.2|14177.6|14175.6|13
1643161070000|2022-01-26 01:37:50|14177.7|14175.7|14190.8|14188.8|14198.3|14196.3|14177.7|14175.7|389
1643161080000|2022-01-26 01:38:00|14192.6|14190.6|14203.6|14201.6|14205.5|14203.5|14192.6|14190.6|187
1643161090000|2022-01-26 01:38:10|14204.2|14202.2|14193.7|14191.7|14205.2|14203.2|14193.7|14191.7|95
1643161100000|2022-01-26 01:38:20|14194.2|14192.2|14196.6|14194.6|14198|14196|14193.5|14191.5|24
1643161110000|2022-01-26 01:38:30|14197.1|14195.1|14200.1|14198.1|14201.5|14199.5|14195.2|14193.2|49
1643161120000|2022-01-26 01:38:40|14200.2|14198.2|14198|14196|14200.2|14198.2|14198|14196|18
1643161130000|2022-01-26 01:38:50|14198.1|14196.1|14196.8|14194.8|14200.5|14198.5|14196.8|14194.8|38
1643161140000|2022-01-26 01:39:00|14196.7|14194.7|14194.1|14192.1|14196.7|14194.7|14193.2|14191.2|17
1643161150000|2022-01-26 01:39:10|14194|14192|14197|14195|14197.1|14195.1|14193.8|14191.8|13
1643161160000|2022-01-26 01:39:20|14196.6|14194.6|14196.1|14194.1|14196.6|14194.6|14196|14194|10
1643161170000|2022-01-26 01:39:30|14196.2|14194.2|14196.8|14194.8|14197.7|14195.7|14196.2|14194.2|16
1643161180000|2022-01-26 01:39:40|14194.5|14192.5|14194.8|14192.8|14195.2|14193.2|14194.5|14192.5|17
1643161190000|2022-01-26 01:39:50|14194.7|14192.7|14197.3|14195.3|14197.3|14195.3|14194|14192|33
1643161200000|2022-01-26 01:40:00|14197.2|14195.2|14196.2|14194.2|14198.3|14196.3|14194.3|14192.3|38
1643161210000|2022-01-26 01:40:10|14196.1|14194.1|14196.6|14194.6|14197.7|14195.7|14196.1|14194.1|14
1643161220000|2022-01-26 01:40:20|14196.7|14194.7|14195.6|14193.6|14198|14196|14195.6|14193.6|11
1643161230000|2022-01-26 01:40:30|14196.3|14194.3|14194.6|14192.6|14196.3|14194.3|14193.3|14191.3|39
1643161240000|2022-01-26 01:40:40|14195.2|14193.2|14192.8|14190.8|14195.2|14193.2|14190.1|14188.1|37
1643161250000|2022-01-26 01:40:50|14193|14191|14195.5|14193.5|14195.8|14193.8|14192.8|14190.8|14
1643161260000|2022-01-26 01:41:00|14197|14195|14195.6|14193.6|14197.5|14195.5|14195.1|14193.1|14
1643161270000|2022-01-26 01:41:10|14195.8|14193.8|14197|14195|14197|14195|14195.8|14193.8|7
1643161280000|2022-01-26 01:41:20|14199.2|14197.2|14199.8|14197.8|14199.8|14197.8|14198.6|14196.6|15
1643161290000|2022-01-26 01:41:30|14199.7|14197.7|14193.5|14191.5|14199.7|14197.7|14193.3|14191.3|52
1643161300000|2022-01-26 01:41:40|14193.8|14191.8|14192|14190|14194.5|14192.5|14192|14190|9
1643161310000|2022-01-26 01:41:50|14192.2|14190.2|14192.2|14190.2|14193.5|14191.5|14191.7|14189.7|13
1643161320000|2022-01-26 01:42:00|14192.3|14190.3|14196.7|14194.7|14200.1|14198.1|14192.3|14190.3|45
1643161330000|2022-01-26 01:42:10|14196.8|14194.8|14194.7|14192.7|14197.1|14195.1|14194.7|14192.7|10
1643161340000|2022-01-26 01:42:20|14193.5|14191.5|14195.3|14193.3|14195.3|14193.3|14193.1|14191.1|19
1643161350000|2022-01-26 01:42:30|14195.2|14193.2|14192.8|14190.8|14195.2|14193.2|14191.2|14189.2|5
1643161360000|2022-01-26 01:42:40|14193|14191|14193.3|14191.3|14193.5|14191.5|14192.8|14190.8|0
1643161370000|2022-01-26 01:42:50|14193.5|14191.5|14191.7|14189.7|14193.5|14191.5|14191.5|14189.5|14
1643161380000|2022-01-26 01:43:00|14191.6|14189.6|14187.1|14185.1|14191.6|14189.6|14187|14185|32
1643161390000|2022-01-26 01:43:10|14187|14185|14185.3|14183.3|14187|14185|14184.3|14182.3|32
1643161400000|2022-01-26 01:43:20|14185.5|14183.5|14189|14187|14189.1|14187.1|14184.5|14182.5|30
1643161410000|2022-01-26 01:43:30|14188.8|14186.8|14186.2|14184.2|14188.8|14186.8|14186.2|14184.2|9
1643161420000|2022-01-26 01:43:40|14186.3|14184.3|14186.7|14184.7|14187|14185|14185.7|14183.7|5
1643161430000|2022-01-26 01:43:50|14186.6|14184.6|14181.8|14179.8|14186.6|14184.6|14181.8|14179.8|39
1643161440000|2022-01-26 01:44:00|14182|14180|14178.2|14176.2|14185|14183|14177.2|14175.2|73
1643161450000|2022-01-26 01:44:10|14178.8|14176.8|14181.1|14179.1|14181.3|14179.3|14178.8|14176.8|20
1643161460000|2022-01-26 01:44:20|14181.8|14179.8|14172.8|14170.8|14181.8|14179.8|14171.8|14169.8|116
1643161470000|2022-01-26 01:44:30|14172.7|14170.7|14180.2|14178.2|14181|14179|14172.6|14170.6|15
1643161480000|2022-01-26 01:44:40|14180.7|14178.7|14177.5|14175.5|14181.5|14179.5|14177.5|14175.5|31
1643161490000|2022-01-26 01:44:50|14177.3|14175.3|14176.1|14174.1|14177.7|14175.7|14175.7|14173.7|5
1643161500000|2022-01-26 01:45:00|14176.2|14174.2|14180.5|14178.5|14180.8|14178.8|14176.1|14174.1|36
1643161510000|2022-01-26 01:45:10|14182.3|14180.3|14182.5|14180.5|14182.5|14180.5|14179.5|14177.5|21
1643161520000|2022-01-26 01:45:20|14182.3|14180.3|14184.6|14182.6|14185.1|14183.1|14181.8|14179.8|13
1643161530000|2022-01-26 01:45:30|14184.8|14182.8|14187.3|14185.3|14187.7|14185.7|14184.3|14182.3|25
1643161540000|2022-01-26 01:45:40|14186.8|14184.8|14189.2|14187.2|14190|14188|14186.8|14184.8|14
1643161550000|2022-01-26 01:45:50|14189.1|14187.1|14188.6|14186.6|14189.5|14187.5|14186.6|14184.6|27
1643161560000|2022-01-26 01:46:00|14188.5|14186.5|14190.2|14188.2|14190.2|14188.2|14188|14186|11
1643161570000|2022-01-26 01:46:10|14190.1|14188.1|14189.6|14187.6|14192.3|14190.3|14189.6|14187.6|19
1643161580000|2022-01-26 01:46:20|14189.8|14187.8|14190|14188|14190|14188|14189.2|14187.2|2
1643161590000|2022-01-26 01:46:30|14189.3|14187.3|14189.2|14187.2|14189.5|14187.5|14188.3|14186.3|8
1643161600000|2022-01-26 01:46:40|14189.1|14187.1|14193.6|14191.6|14193.6|14191.6|14189.1|14187.1|28
1643161610000|2022-01-26 01:46:50|14195.1|14193.1|14194.3|14192.3|14196.7|14194.7|14194|14192|18
1643161620000|2022-01-26 01:47:00|14194.5|14192.5|14192.5|14190.5|14195.1|14193.1|14192.5|14190.5|8
1643161630000|2022-01-26 01:47:10|14192.6|14190.6|14191.1|14189.1|14192.6|14190.6|14190|14188|9
1643161640000|2022-01-26 01:47:20|14191.2|14189.2|14193.7|14191.7|14193.8|14191.8|14191|14189|4
1643161650000|2022-01-26 01:47:30|14193.6|14191.6|14193.6|14191.6|14193.8|14191.8|14193|14191|2
1643161660000|2022-01-26 01:47:40|14193.7|14191.7|14192.8|14190.8|14194.1|14192.1|14192.6|14190.6|9
1643161670000|2022-01-26 01:47:50|14193|14191|14194.7|14192.7|14196.3|14194.3|14193|14191|24
1643161680000|2022-01-26 01:48:00|14194.8|14192.8|14196.2|14194.2|14196.2|14194.2|14194.3|14192.3|7
1643161690000|2022-01-26 01:48:10|14197.3|14195.3|14199.8|14197.8|14200.3|14198.3|14197.3|14195.3|73
1643161700000|2022-01-26 01:48:20|14200.1|14198.1|14199.1|14197.1|14200.1|14198.1|14197.6|14195.6|28
1643161710000|2022-01-26 01:48:30|14199.2|14197.2|14200.2|14198.2|14200.8|14198.8|14199.1|14197.1|14
1643161720000|2022-01-26 01:48:40|14199.7|14197.7|14197.6|14195.6|14199.7|14197.7|14196.1|14194.1|12
1643161730000|2022-01-26 01:48:50|14197.5|14195.5|14198.2|14196.2|14198.2|14196.2|14195.6|14193.6|16
1643161740000|2022-01-26 01:49:00|14198.3|14196.3|14196.5|14194.5|14198.3|14196.3|14196.2|14194.2|15
1643161750000|2022-01-26 01:49:10|14196.3|14194.3|14195.6|14193.6|14197.2|14195.2|14195.6|14193.6|3
1643161760000|2022-01-26 01:49:20|14195.7|14193.7|14196.6|14194.6|14196.7|14194.7|14195.7|14193.7|6
1643161770000|2022-01-26 01:49:30|14196.2|14194.2|14196.5|14194.5|14196.5|14194.5|14196.1|14194.1|0
1643161780000|2022-01-26 01:49:40|14196.6|14194.6|14195.8|14193.8|14197.1|14195.1|14195.2|14193.2|14
1643161790000|2022-01-26 01:49:50|14196|14194|14197.7|14195.7|14197.8|14195.8|14195.8|14193.8|65
1643161800000|2022-01-26 01:50:00|14197.8|14195.8|14194.7|14192.7|14199.2|14197.2|14194.6|14192.6|47
1643161810000|2022-01-26 01:50:10|14194.6|14192.6|14193.5|14191.5|14194.6|14192.6|14192.3|14190.3|14
1643161820000|2022-01-26 01:50:20|14195|14193|14196.3|14194.3|14196.3|14194.3|14194.5|14192.5|8
1643161830000|2022-01-26 01:50:30|14196.2|14194.2|14196.5|14194.5|14197.6|14195.6|14195.6|14193.6|16
1643161840000|2022-01-26 01:50:40|14196.6|14194.6|14195.8|14193.8|14197|14195|14195.5|14193.5|8
1643161850000|2022-01-26 01:50:50|14197|14195|14197.2|14195.2|14197.6|14195.6|14196.1|14194.1|7
1643161860000|2022-01-26 01:51:00|14197.1|14195.1|14197.7|14195.7|14197.7|14195.7|14196.1|14194.1|1
1643161870000|2022-01-26 01:51:10|14197.6|14195.6|14196.3|14194.3|14197.6|14195.6|14195.7|14193.7|2
1643161880000|2022-01-26 01:51:20|14196.5|14194.5|14199.2|14197.2|14199.2|14197.2|14196.3|14194.3|20
1643161890000|2022-01-26 01:51:30|14199.3|14197.3|14200|14198|14200.1|14198.1|14198.7|14196.7|8
1643161900000|2022-01-26 01:51:40|14199.7|14197.7|14202.7|14200.7|14203.3|14201.3|14199.7|14197.7|26
1643161910000|2022-01-26 01:51:50|14202.1|14200.1|14203.2|14201.2|14204.7|14202.7|14202.1|14200.1|37
1643161920000|2022-01-26 01:52:00|14202.6|14200.6|14204.6|14202.6|14207.2|14205.2|14201.7|14199.7|75
1643161930000|2022-01-26 01:52:10|14205|14203|14193.5|14191.5|14205|14203|14193.5|14191.5|51
1643161940000|2022-01-26 01:52:20|14194|14192|14195.3|14193.3|14196.3|14194.3|14193.5|14191.5|12
1643161950000|2022-01-26 01:52:30|14195.6|14193.6|14197.3|14195.3|14197.3|14195.3|14195|14193|13
1643161960000|2022-01-26 01:52:40|14197.2|14195.2|14195.1|14193.1|14197.2|14195.2|14195.1|14193.1|8
1643161970000|2022-01-26 01:52:50|14195.3|14193.3|14196.8|14194.8|14199.2|14197.2|14195.3|14193.3|22
1643161980000|2022-01-26 01:53:00|14197|14195|14195.2|14193.2|14197|14195|14194.5|14192.5|5
1643161990000|2022-01-26 01:53:10|14195.5|14193.5|14195.3|14193.3|14196.3|14194.3|14195.3|14193.3|4
1643162000000|2022-01-26 01:53:20|14195.5|14193.5|14196.1|14194.1|14196.3|14194.3|14195|14193|3
1643162010000|2022-01-26 01:53:30|14196|14194|14194.3|14192.3|14196.2|14194.2|14194.3|14192.3|8
1643162020000|2022-01-26 01:53:40|14194.1|14192.1|14192.8|14190.8|14195.3|14193.3|14191.8|14189.8|31
1643162030000|2022-01-26 01:53:50|14193|14191|14194.1|14192.1|14194.7|14192.7|14193|14191|14
1643162040000|2022-01-26 01:54:00|14194|14192|14193|14191|14195.1|14193.1|14192.7|14190.7|7
1643162050000|2022-01-26 01:54:10|14192.8|14190.8|14189.5|14187.5|14193.6|14191.6|14189.5|14187.5|29
1643162060000|2022-01-26 01:54:20|14188.8|14186.8|14186.6|14184.6|14189.2|14187.2|14183.2|14181.2|83
1643162070000|2022-01-26 01:54:30|14186.7|14184.7|14186.2|14184.2|14187|14185|14185.3|14183.3|9
1643162080000|2022-01-26 01:54:40|14186|14184|14188.3|14186.3|14188.7|14186.7|14185.8|14183.8|7
1643162090000|2022-01-26 01:54:50|14188.2|14186.2|14188|14186|14188.2|14186.2|14185.5|14183.5|22
1643162100000|2022-01-26 01:55:00|14188.2|14186.2|14191.1|14189.1|14191.5|14189.5|14187.1|14185.1|26
1643162110000|2022-01-26 01:55:10|14191.8|14189.8|14191.8|14189.8|14192.2|14190.2|14190|14188|19
1643162120000|2022-01-26 01:55:20|14192|14190|14191.8|14189.8|14192|14190|14190.6|14188.6|3
1643162130000|2022-01-26 01:55:30|14192.3|14190.3|14190.7|14188.7|14193.1|14191.1|14190.7|14188.7|8
1643162140000|2022-01-26 01:55:40|14190.3|14188.3|14193|14191|14193|14191|14190.3|14188.3|10
1643162150000|2022-01-26 01:55:50|14193.1|14191.1|14192.5|14190.5|14193.5|14191.5|14191.6|14189.6|19
1643162160000|2022-01-26 01:56:00|14192.3|14190.3|14193.5|14191.5|14194.5|14192.5|14191.8|14189.8|10
1643162170000|2022-01-26 01:56:10|14193.3|14191.3|14194.2|14192.2|14194.3|14192.3|14192.8|14190.8|6
1643162180000|2022-01-26 01:56:20|14194.3|14192.3|14195.5|14193.5|14195.7|14193.7|14194.2|14192.2|20
1643162190000|2022-01-26 01:56:30|14195.6|14193.6|14196.3|14194.3|14196.8|14194.8|14195.5|14193.5|23
1643162200000|2022-01-26 01:56:40|14196.6|14194.6|14196.8|14194.8|14196.8|14194.8|14196.5|14194.5|3
1643162210000|2022-01-26 01:56:50|14195.5|14193.5|14196.7|14194.7|14196.7|14194.7|14195.5|14193.5|6
1643162220000|2022-01-26 01:57:00|14197.2|14195.2|14204.2|14202.2|14206|14204|14196.7|14194.7|95
1643162230000|2022-01-26 01:57:10|14204.6|14202.6|14207.5|14205.5|14207.5|14205.5|14203.5|14201.5|27
1643162240000|2022-01-26 01:57:20|14210.5|14208.5|14215.1|14213.1|14220.3|14218.3|14210.5|14208.5|275
1643162250000|2022-01-26 01:57:30|14215.3|14213.3|14216.1|14214.1|14216.2|14214.2|14211.7|14209.7|72
1643162260000|2022-01-26 01:57:40|14215.8|14213.8|14216.8|14214.8|14216.8|14214.8|14214.1|14212.1|38
1643162270000|2022-01-26 01:57:50|14215.2|14213.2|14213.6|14211.6|14218.5|14216.5|14213.6|14211.6|44
1643162280000|2022-01-26 01:58:00|14215|14213|14217.2|14215.2|14219.7|14217.7|14215|14213|37
1643162290000|2022-01-26 01:58:10|14217.1|14215.1|14221.3|14219.3|14222.1|14220.1|14214.7|14212.7|64
1643162300000|2022-01-26 01:58:20|14221.2|14219.2|14219.8|14217.8|14221.8|14219.8|14219|14217|55
1643162310000|2022-01-26 01:58:30|14220.1|14218.1|14226.2|14224.2|14227.2|14225.2|14220.1|14218.1|67
1643162320000|2022-01-26 01:58:40|14226.3|14224.3|14223.1|14221.1|14226.6|14224.6|14223.1|14221.1|49
1643162330000|2022-01-26 01:58:50|14222.8|14220.8|14227.7|14225.7|14229.3|14227.3|14222.8|14220.8|72
1643162340000|2022-01-26 01:59:00|14226.8|14224.8|14226.7|14224.7|14229|14227|14224.5|14222.5|35
1643162350000|2022-01-26 01:59:10|14226.8|14224.8|14223|14221|14227|14225|14221.3|14219.3|34
1643162360000|2022-01-26 01:59:20|14223.1|14221.1|14221.1|14219.1|14223.2|14221.2|14220.7|14218.7|18
1643162370000|2022-01-26 01:59:30|14221|14219|14220.5|14218.5|14223.1|14221.1|14220.2|14218.2|20
1643162380000|2022-01-26 01:59:40|14220|14218|14219.2|14217.2|14221.2|14219.2|14218.3|14216.3|48
1643162390000|2022-01-26 01:59:50|14219.3|14217.3|14217|14215|14219.5|14217.5|14216.7|14214.7|24
1643162400000|2022-01-26 02:00:00|14217.1|14215.1|14217.6|14215.6|14219.2|14217.2|14217.1|14215.1|27
1643162410000|2022-01-26 02:00:10|14217.7|14215.7|14216.8|14214.8|14221.6|14219.6|14216.8|14214.8|83
1643162420000|2022-01-26 02:00:20|14217|14215|14217.6|14215.6|14218.8|14216.8|14216.8|14214.8|12
1643162430000|2022-01-26 02:00:30|14217.5|14215.5|14219.2|14217.2|14220.6|14218.6|14217.3|14215.3|16
1643162440000|2022-01-26 02:00:40|14219.3|14217.3|14220.2|14218.2|14220.3|14218.3|14219.3|14217.3|8
1643162450000|2022-01-26 02:00:50|14220.1|14218.1|14220.3|14218.3|14220.6|14218.6|14219.6|14217.6|20
1643162460000|2022-01-26 02:01:00|14220.6|14218.6|14220.7|14218.7|14220.8|14218.8|14219.7|14217.7|13
1643162470000|2022-01-26 02:01:10|14220.3|14218.3|14220.2|14218.2|14220.6|14218.6|14218.5|14216.5|25
1643162480000|2022-01-26 02:01:20|14219.6|14217.6|14220.8|14218.8|14221.2|14219.2|14219.6|14217.6|9
1643162490000|2022-01-26 02:01:30|14221|14219|14219.7|14217.7|14221.1|14219.1|14219.7|14217.7|6
1643162500000|2022-01-26 02:01:40|14220.1|14218.1|14218.6|14216.6|14220.5|14218.5|14218.6|14216.6|15
1643162510000|2022-01-26 02:01:50|14218.5|14216.5|14220.6|14218.6|14221.3|14219.3|14217.3|14215.3|49
1643162520000|2022-01-26 02:02:00|14220.8|14218.8|14225.8|14223.8|14229.5|14227.5|14220.8|14218.8|35
1643162530000|2022-01-26 02:02:10|14226.6|14224.6|14227.1|14225.1|14227.5|14225.5|14224.7|14222.7|18
1643162540000|2022-01-26 02:02:20|14227.3|14225.3|14228.6|14226.6|14229.1|14227.1|14227|14225|24
1643162550000|2022-01-26 02:02:30|14228.5|14226.5|14226|14224|14228.5|14226.5|14224.8|14222.8|28
1643162560000|2022-01-26 02:02:40|14225.8|14223.8|14225.7|14223.7|14225.8|14223.8|14225.2|14223.2|0
1643162570000|2022-01-26 02:02:50|14225.8|14223.8|14230.1|14228.1|14230.8|14228.8|14225.3|14223.3|22
1643162580000|2022-01-26 02:03:00|14230|14228|14228|14226|14230|14228|14227.6|14225.6|11
1643162590000|2022-01-26 02:03:10|14227.8|14225.8|14225.7|14223.7|14228.2|14226.2|14225.7|14223.7|16
1643162600000|2022-01-26 02:03:20|14224.6|14222.6|14224.8|14222.8|14226|14224|14223.7|14221.7|18
1643162610000|2022-01-26 02:03:30|14225.1|14223.1|14226.7|14224.7|14227.3|14225.3|14224.7|14222.7|41
1643162620000|2022-01-26 02:03:40|14226.3|14224.3|14226.6|14224.6|14226.6|14224.6|14225|14223|8
1643162630000|2022-01-26 02:03:50|14226.5|14224.5|14227|14225|14227.6|14225.6|14226.3|14224.3|25
1643162640000|2022-01-26 02:04:00|14226.8|14224.8|14226.8|14224.8|14226.8|14224.8|14226|14224|5
1643162650000|2022-01-26 02:04:10|14227|14225|14224.8|14222.8|14227|14225|14224.7|14222.7|24
1643162660000|2022-01-26 02:04:20|14224.7|14222.7|14227.3|14225.3|14227.3|14225.3|14224.6|14222.6|17
1643162670000|2022-01-26 02:04:30|14227.5|14225.5|14229.3|14227.3|14229.6|14227.6|14226.7|14224.7|12
1643162680000|2022-01-26 02:04:40|14229.5|14227.5|14225.2|14223.2|14231.1|14229.1|14225.2|14223.2|82
1643162690000|2022-01-26 02:04:50|14224.3|14222.3|14220.1|14218.1|14224.3|14222.3|14218.8|14216.8|71
1643162700000|2022-01-26 02:05:00|14221|14219|14220.3|14218.3|14222.5|14220.5|14220.2|14218.2|28
1643162710000|2022-01-26 02:05:10|14220.5|14218.5|14219.2|14217.2|14221.5|14219.5|14218.3|14216.3|37
1643162720000|2022-01-26 02:05:20|14219.1|14217.1|14218.5|14216.5|14219.6|14217.6|14217.8|14215.8|27
1643162730000|2022-01-26 02:05:30|14218.6|14216.6|14226.3|14224.3|14229.5|14227.5|14218.6|14216.6|238
1643162740000|2022-01-26 02:05:40|14226.5|14224.5|14226.5|14224.5|14228.2|14226.2|14224.8|14222.8|40
1643162750000|2022-01-26 02:05:50|14226.6|14224.6|14228.5|14226.5|14228.8|14226.8|14226.2|14224.2|21
1643162760000|2022-01-26 02:06:00|14229.6|14227.6|14234.6|14232.6|14234.7|14232.7|14228.2|14226.2|76
1643162770000|2022-01-26 02:06:10|14235.3|14233.3|14238.8|14236.8|14238.8|14236.8|14234.8|14232.8|70
1643162780000|2022-01-26 02:06:20|14238.6|14236.6|14236.1|14234.1|14239.6|14237.6|14234.3|14232.3|66
1643162790000|2022-01-26 02:06:30|14236|14234|14233.6|14231.6|14236.8|14234.8|14233.2|14231.2|20
1643162800000|2022-01-26 02:06:40|14233.7|14231.7|14236.5|14234.5|14236.8|14234.8|14233.7|14231.7|43
1643162810000|2022-01-26 02:06:50|14236.8|14234.8|14234.1|14232.1|14237.2|14235.2|14233.7|14231.7|17
1643162820000|2022-01-26 02:07:00|14234.6|14232.6|14235.5|14233.5|14236.8|14234.8|14234.6|14232.6|21
1643162830000|2022-01-26 02:07:10|14235.8|14233.8|14237.2|14235.2|14237.3|14235.3|14235.1|14233.1|34
1643162840000|2022-01-26 02:07:20|14237.5|14235.5|14237|14235|14238.3|14236.3|14236.6|14234.6|41
1643162850000|2022-01-26 02:07:30|14236.8|14234.8|14235.7|14233.7|14237.3|14235.3|14235.7|14233.7|15
1643162860000|2022-01-26 02:07:40|14235.8|14233.8|14228|14226|14238.6|14236.6|14227.5|14225.5|214
1643162870000|2022-01-26 02:07:50|14228.1|14226.1|14231.8|14229.8|14232.3|14230.3|14227.5|14225.5|13
1643162880000|2022-01-26 02:08:00|14232.2|14230.2|14232.2|14230.2|14234.2|14232.2|14231.6|14229.6|15
1643162890000|2022-01-26 02:08:10|14232.3|14230.3|14232.7|14230.7|14232.7|14230.7|14231.8|14229.8|7
1643162900000|2022-01-26 02:08:20|14232.8|14230.8|14234|14232|14235|14233|14232.8|14230.8|32
1643162910000|2022-01-26 02:08:30|14234.2|14232.2|14234.3|14232.3|14235.2|14233.2|14234.2|14232.2|8
1643162920000|2022-01-26 02:08:40|14234.2|14232.2|14232.5|14230.5|14234.8|14232.8|14232.1|14230.1|14
1643162930000|2022-01-26 02:08:50|14232.6|14230.6|14232.5|14230.5|14233.1|14231.1|14232.3|14230.3|2
1643162940000|2022-01-26 02:09:00|14232.3|14230.3|14233.1|14231.1|14233.1|14231.1|14231.5|14229.5|11
1643162950000|2022-01-26 02:09:10|14233.2|14231.2|14233.3|14231.3|14233.7|14231.7|14232.2|14230.2|20
1643162960000|2022-01-26 02:09:20|14233.6|14231.6|14231.8|14229.8|14233.6|14231.6|14230.3|14228.3|12
1643162970000|2022-01-26 02:09:30|14231.7|14229.7|14230.7|14228.7|14231.7|14229.7|14229.2|14227.2|20
1643162980000|2022-01-26 02:09:40|14230.6|14228.6|14231|14229|14233.3|14231.3|14230.3|14228.3|19
1643162990000|2022-01-26 02:09:50|14231.7|14229.7|14234|14232|14234.1|14232.1|14231.7|14229.7|30
1643163000000|2022-01-26 02:10:00|14233.7|14231.7|14230.3|14228.3|14234.2|14232.2|14229.7|14227.7|25
1643163010000|2022-01-26 02:10:10|14230.2|14228.2|14232|14230|14232|14230|14230.2|14228.2|7
1643163020000|2022-01-26 02:10:20|14233.3|14231.3|14234|14232|14234.3|14232.3|14233|14231|27
1643163030000|2022-01-26 02:10:30|14234.2|14232.2|14238.6|14236.6|14238.6|14236.6|14234|14232|48
1643163040000|2022-01-26 02:10:40|14239.8|14237.8|14237.5|14235.5|14240.1|14238.1|14237|14235|18
1643163050000|2022-01-26 02:10:50|14237.3|14235.3|14238.6|14236.6|14239.5|14237.5|14237|14235|26
1643163060000|2022-01-26 02:11:00|14238.5|14236.5|14237|14235|14239|14237|14236.7|14234.7|20
1643163070000|2022-01-26 02:11:10|14236.8|14234.8|14240|14238|14240.1|14238.1|14236.8|14234.8|30
1643163080000|2022-01-26 02:11:20|14240.2|14238.2|14237.2|14235.2|14240.3|14238.3|14237.1|14235.1|21
1643163090000|2022-01-26 02:11:30|14237.3|14235.3|14235.6|14233.6|14237.7|14235.7|14235.1|14233.1|10
1643163100000|2022-01-26 02:11:40|14237.6|14235.6|14239|14237|14239.3|14237.3|14237|14235|27
1643163110000|2022-01-26 02:11:50|14238.8|14236.8|14237.3|14235.3|14239.1|14237.1|14236.6|14234.6|13
1643163120000|2022-01-26 02:12:00|14237.1|14235.1|14238.3|14236.3|14238.5|14236.5|14236.2|14234.2|14
1643163130000|2022-01-26 02:12:10|14238.6|14236.6|14236.5|14234.5|14238.8|14236.8|14236.5|14234.5|13
1643163140000|2022-01-26 02:12:20|14236.6|14234.6|14237.7|14235.7|14238|14236|14236.1|14234.1|6
1643163150000|2022-01-26 02:12:30|14237.8|14235.8|14237.7|14235.7|14238.7|14236.7|14237.5|14235.5|15
1643163160000|2022-01-26 02:12:40|14239.7|14237.7|14237.2|14235.2|14240|14238|14237.2|14235.2|36
1643163170000|2022-01-26 02:12:50|14237.3|14235.3|14237.8|14235.8|14238.3|14236.3|14237.3|14235.3|2
1643163180000|2022-01-26 02:13:00|14238|14236|14234|14232|14238.3|14236.3|14233.8|14231.8|25
1643163190000|2022-01-26 02:13:10|14233.8|14231.8|14237|14235|14237.2|14235.2|14233.8|14231.8|8
1643163200000|2022-01-26 02:13:20|14237.1|14235.1|14236.5|14234.5|14238.3|14236.3|14235.7|14233.7|19
1643163210000|2022-01-26 02:13:30|14236.3|14234.3|14235.3|14233.3|14236.5|14234.5|14235|14233|5
1643163220000|2022-01-26 02:13:40|14235.8|14233.8|14234.5|14232.5|14235.8|14233.8|14234.1|14232.1|15
1643163230000|2022-01-26 02:13:50|14234.3|14232.3|14234.5|14232.5|14237.3|14235.3|14234.2|14232.2|11
1643163240000|2022-01-26 02:14:00|14233.7|14231.7|14235|14233|14237.2|14235.2|14231.7|14229.7|53
1643163250000|2022-01-26 02:14:10|14234.8|14232.8|14235.2|14233.2|14236.2|14234.2|14233.6|14231.6|19
1643163260000|2022-01-26 02:14:20|14235.1|14233.1|14235.8|14233.8|14236.2|14234.2|14234.5|14232.5|23
1643163270000|2022-01-26 02:14:30|14236|14234|14236|14234|14237.1|14235.1|14235.8|14233.8|23
1643163280000|2022-01-26 02:14:40|14236.1|14234.1|14235.6|14233.6|14236.2|14234.2|14233.2|14231.2|26
1643163290000|2022-01-26 02:14:50|14234.3|14232.3|14235.6|14233.6|14236.7|14234.7|14234.2|14232.2|17
1643163300000|2022-01-26 02:15:00|14234.7|14232.7|14237.2|14235.2|14238|14236|14234.3|14232.3|15
1643163310000|2022-01-26 02:15:10|14237.1|14235.1|14237.8|14235.8|14238.1|14236.1|14237.1|14235.1|11
1643163320000|2022-01-26 02:15:20|14237.7|14235.7|14234.1|14232.1|14237.7|14235.7|14234|14232|11
1643163330000|2022-01-26 02:15:30|14234|14232|14232.7|14230.7|14234|14232|14230.5|14228.5|21
1643163340000|2022-01-26 02:15:40|14232.2|14230.2|14230.7|14228.7|14232.7|14230.7|14230.1|14228.1|50
1643163350000|2022-01-26 02:15:50|14230.6|14228.6|14229.2|14227.2|14231.8|14229.8|14229.2|14227.2|16
1643163360000|2022-01-26 02:16:00|14229.6|14227.6|14228|14226|14230|14228|14226.8|14224.8|55
1643163370000|2022-01-26 02:16:10|14228.5|14226.5|14224.6|14222.6|14228.8|14226.8|14223.2|14221.2|100
1643163380000|2022-01-26 02:16:20|14224.8|14222.8|14224.2|14222.2|14225.2|14223.2|14222.6|14220.6|32
1643163390000|2022-01-26 02:16:30|14224|14222|14225.6|14223.6|14226.2|14224.2|14224|14222|14
1643163400000|2022-01-26 02:16:40|14225.5|14223.5|14224.5|14222.5|14226.1|14224.1|14223.8|14221.8|29
1643163410000|2022-01-26 02:16:50|14223.7|14221.7|14226.3|14224.3|14226.8|14224.8|14223.7|14221.7|23
1643163420000|2022-01-26 02:17:00|14226|14224|14224.1|14222.1|14226|14224|14223.7|14221.7|16
1643163430000|2022-01-26 02:17:10|14224.2|14222.2|14223.5|14221.5|14224.5|14222.5|14223.5|14221.5|6
1643163440000|2022-01-26 02:17:20|14223.3|14221.3|14223.1|14221.1|14223.3|14221.3|14222.7|14220.7|19
1643163450000|2022-01-26 02:17:30|14223.3|14221.3|14224.6|14222.6|14225.8|14223.8|14223.2|14221.2|24
1643163460000|2022-01-26 02:17:40|14226.2|14224.2|14227.5|14225.5|14227.8|14225.8|14226.2|14224.2|34
1643163470000|2022-01-26 02:17:50|14227.3|14225.3|14227.6|14225.6|14228.1|14226.1|14227.1|14225.1|10
1643163480000|2022-01-26 02:18:00|14227.2|14225.2|14226.6|14224.6|14227.2|14225.2|14225.5|14223.5|24
1643163490000|2022-01-26 02:18:10|14226.5|14224.5|14225.7|14223.7|14226.5|14224.5|14225.7|14223.7|4
1643163500000|2022-01-26 02:18:20|14225.6|14223.6|14225|14223|14225.8|14223.8|14224.1|14222.1|16
1643163510000|2022-01-26 02:18:30|14225.8|14223.8|14228.8|14226.8|14229|14227|14225.8|14223.8|26
1643163520000|2022-01-26 02:18:40|14228.7|14226.7|14229.6|14227.6|14229.6|14227.6|14228.2|14226.2|14
1643163530000|2022-01-26 02:18:50|14229.7|14227.7|14229.3|14227.3|14230|14228|14229|14227|12
1643163540000|2022-01-26 02:19:00|14229.2|14227.2|14233.2|14231.2|14237.3|14235.3|14229|14227|118
1643163550000|2022-01-26 02:19:10|14233.1|14231.1|14235.1|14233.1|14235.8|14233.8|14233.1|14231.1|47
1643163560000|2022-01-26 02:19:20|14235|14233|14234.6|14232.6|14235.2|14233.2|14234.1|14232.1|13
1643163570000|2022-01-26 02:19:30|14234.7|14232.7|14235.7|14233.7|14235.8|14233.8|14233.5|14231.5|20
1643163580000|2022-01-26 02:19:40|14235.8|14233.8|14236.3|14234.3|14236.6|14234.6|14235.7|14233.7|15
1643163590000|2022-01-26 02:19:50|14236.1|14234.1|14235.7|14233.7|14236.1|14234.1|14235.6|14233.6|4
1643163600000|2022-01-26 02:20:00|14236.7|14234.7|14234.5|14232.5|14240.5|14238.5|14234.1|14232.1|54
1643163610000|2022-01-26 02:20:10|14235.3|14233.3|14232.7|14230.7|14235.3|14233.3|14232.1|14230.1|23
1643163620000|2022-01-26 02:20:20|14232.8|14230.8|14232.6|14230.6|14233.5|14231.5|14231.2|14229.2|19
1643163630000|2022-01-26 02:20:30|14232.7|14230.7|14233|14231|14233.2|14231.2|14231|14229|11
1643163640000|2022-01-26 02:20:40|14232.7|14230.7|14232.6|14230.6|14232.7|14230.7|14231.5|14229.5|11
1643163650000|2022-01-26 02:20:50|14232.5|14230.5|14233.3|14231.3|14233.6|14231.6|14232.3|14230.3|6
1643163660000|2022-01-26 02:21:00|14233.2|14231.2|14232.3|14230.3|14233.8|14231.8|14232.1|14230.1|11
1643163670000|2022-01-26 02:21:10|14232.2|14230.2|14231.8|14229.8|14232.5|14230.5|14230.8|14228.8|42
1643163680000|2022-01-26 02:21:20|14232.3|14230.3|14232.7|14230.7|14232.8|14230.8|14231.8|14229.8|9
1643163690000|2022-01-26 02:21:30|14232.3|14230.3|14233.2|14231.2|14233.7|14231.7|14232|14230|22
1643163700000|2022-01-26 02:21:40|14233.3|14231.3|14237.1|14235.1|14237.5|14235.5|14233.3|14231.3|18
1643163710000|2022-01-26 02:21:50|14237|14235|14243.6|14241.6|14244|14242|14236.6|14234.6|91
1643163720000|2022-01-26 02:22:00|14243|14241|14239.3|14237.3|14243|14241|14238.7|14236.7|62
1643163730000|2022-01-26 02:22:10|14239.2|14237.2|14236.5|14234.5|14239.2|14237.2|14236.5|14234.5|26
1643163740000|2022-01-26 02:22:20|14236.8|14234.8|14238.2|14236.2|14238.3|14236.3|14236.6|14234.6|10
1643163750000|2022-01-26 02:22:30|14238.3|14236.3|14240.3|14238.3|14240.3|14238.3|14238.1|14236.1|15
1643163760000|2022-01-26 02:22:40|14239.8|14237.8|14237.5|14235.5|14240.1|14238.1|14237.2|14235.2|10
1643163770000|2022-01-26 02:22:50|14237.6|14235.6|14234|14232|14237.7|14235.7|14234|14232|18
1643163780000|2022-01-26 02:23:00|14234.1|14232.1|14230|14228|14234.1|14232.1|14229|14227|38
1643163790000|2022-01-26 02:23:10|14230.2|14228.2|14230.8|14228.8|14233.1|14231.1|14229.7|14227.7|46
1643163800000|2022-01-26 02:23:20|14230.7|14228.7|14231.6|14229.6|14232|14230|14230.6|14228.6|15
1643163810000|2022-01-26 02:23:30|14231.7|14229.7|14232.2|14230.2|14233|14231|14230.7|14228.7|13
1643163820000|2022-01-26 02:23:40|14232.1|14230.1|14232.5|14230.5|14232.7|14230.7|14231.8|14229.8|12
1643163830000|2022-01-26 02:23:50|14237.8|14235.8|14240|14238|14242.2|14240.2|14237.8|14235.8|85
1643163840000|2022-01-26 02:24:00|14240.1|14238.1|14247.8|14245.8|14247.8|14245.8|14240.1|14238.1|120
1643163850000|2022-01-26 02:24:10|14248|14246|14245.6|14243.6|14248.2|14246.2|14242.8|14240.8|49
1643163860000|2022-01-26 02:24:20|14245.7|14243.7|14248.3|14246.3|14252.6|14250.6|14245.2|14243.2|162
1643163870000|2022-01-26 02:24:30|14248.5|14246.5|14246.8|14244.8|14249.6|14247.6|14246.2|14244.2|32
1643163880000|2022-01-26 02:24:40|14246.5|14244.5|14241.8|14239.8|14246.8|14244.8|14241.8|14239.8|25
1643163890000|2022-01-26 02:24:50|14239.5|14237.5|14242.3|14240.3|14243|14241|14239.5|14237.5|32
1643163900000|2022-01-26 02:25:00|14241.1|14239.1|14237.7|14235.7|14241.8|14239.8|14236.7|14234.7|35
1643163910000|2022-01-26 02:25:10|14237.5|14235.5|14234.1|14232.1|14237.5|14235.5|14232.3|14230.3|63
1643163920000|2022-01-26 02:25:20|14234.7|14232.7|14234.7|14232.7|14235.7|14233.7|14233.3|14231.3|35
1643163930000|2022-01-26 02:25:30|14234.6|14232.6|14236.1|14234.1|14236.8|14234.8|14231.5|14229.5|40
1643163940000|2022-01-26 02:25:40|14236|14234|14235.2|14233.2|14237.5|14235.5|14235.1|14233.1|20
1643163950000|2022-01-26 02:25:50|14234.8|14232.8|14236.3|14234.3|14236.5|14234.5|14232.7|14230.7|36
1643163960000|2022-01-26 02:26:00|14236.2|14234.2|14237|14235|14237.3|14235.3|14235.7|14233.7|8
1643163970000|2022-01-26 02:26:10|14236.7|14234.7|14235.2|14233.2|14236.8|14234.8|14233.8|14231.8|12
1643163980000|2022-01-26 02:26:20|14235.5|14233.5|14234|14232|14237.2|14235.2|14232.5|14230.5|70
1643163990000|2022-01-26 02:26:30|14233.5|14231.5|14235.1|14233.1|14236.5|14234.5|14233.3|14231.3|22
1643164000000|2022-01-26 02:26:40|14235|14233|14233.1|14231.1|14235|14233|14232.6|14230.6|11
1643164010000|2022-01-26 02:26:50|14233|14231|14232.5|14230.5|14233.2|14231.2|14231.7|14229.7|18
1643164020000|2022-01-26 02:27:00|14233|14231|14231.5|14229.5|14233.5|14231.5|14231|14229|34
1643164030000|2022-01-26 02:27:10|14232.1|14230.1|14232|14230|14232.7|14230.7|14232|14230|6
1643164040000|2022-01-26 02:27:20|14233.2|14231.2|14235.3|14233.3|14235.6|14233.6|14233.2|14231.2|10
1643164050000|2022-01-26 02:27:30|14235|14233|14235.7|14233.7|14235.8|14233.8|14234|14232|8
1643164060000|2022-01-26 02:27:40|14235.6|14233.6|14233|14231|14235.6|14233.6|14232.6|14230.6|2
1643164070000|2022-01-26 02:27:50|14232.7|14230.7|14232.8|14230.8|14233|14231|14232.6|14230.6|27
1643164080000|2022-01-26 02:28:00|14233.5|14231.5|14232.7|14230.7|14234.2|14232.2|14232.5|14230.5|24
1643164090000|2022-01-26 02:28:10|14232.8|14230.8|14231|14229|14233|14231|14231|14229|18
1643164100000|2022-01-26 02:28:20|14230.8|14228.8|14231.3|14229.3|14232|14230|14229.6|14227.6|27
1643164110000|2022-01-26 02:28:30|14230.8|14228.8|14230.3|14228.3|14231.3|14229.3|14230.3|14228.3|4
1643164120000|2022-01-26 02:28:40|14230.1|14228.1|14230.7|14228.7|14231.5|14229.5|14229.8|14227.8|8
1643164130000|2022-01-26 02:28:50|14230.6|14228.6|14230.8|14228.8|14231.3|14229.3|14229.5|14227.5|19
1643164140000|2022-01-26 02:29:00|14231|14229|14234|14232|14234.1|14232.1|14230.3|14228.3|27
1643164150000|2022-01-26 02:29:10|14233.8|14231.8|14234.1|14232.1|14234.5|14232.5|14233.3|14231.3|9
1643164160000|2022-01-26 02:29:20|14234|14232|14235.7|14233.7|14237.2|14235.2|14233|14231|29
1643164170000|2022-01-26 02:29:30|14236.5|14234.5|14237|14235|14237|14235|14235.7|14233.7|10
1643164180000|2022-01-26 02:29:40|14237.1|14235.1|14235.6|14233.6|14237.6|14235.6|14235.6|14233.6|6
1643164190000|2022-01-26 02:29:50|14235.5|14233.5|14233.8|14231.8|14235.5|14233.5|14233.6|14231.6|4
1643164200000|2022-01-26 02:30:00|14233.5|14231.5|14239.3|14237.3|14240.1|14238.1|14233.5|14231.5|22
1643164210000|2022-01-26 02:30:10|14239.2|14237.2|14229.3|14227.3|14239.3|14237.3|14229.3|14227.3|54
1643164220000|2022-01-26 02:30:20|14229.5|14227.5|14230.1|14228.1|14230.7|14228.7|14228.1|14226.1|54
1643164230000|2022-01-26 02:30:30|14230.2|14228.2|14231.1|14229.1|14231.5|14229.5|14230|14228|17
1643164240000|2022-01-26 02:30:40|14230.5|14228.5|14230|14228|14230.7|14228.7|14230|14228|4
1643164250000|2022-01-26 02:30:50|14230.1|14228.1|14231.5|14229.5|14231.7|14229.7|14230.1|14228.1|9
1643164260000|2022-01-26 02:31:00|14231.6|14229.6|14231|14229|14232.5|14230.5|14231|14229|6
1643164270000|2022-01-26 02:31:10|14231.1|14229.1|14232|14230|14233.3|14231.3|14231.1|14229.1|7
1643164280000|2022-01-26 02:31:20|14231.8|14229.8|14231.7|14229.7|14232.8|14230.8|14231.3|14229.3|3
1643164290000|2022-01-26 02:31:30|14230.8|14228.8|14232.8|14230.8|14233|14231|14230.7|14228.7|14
1643164300000|2022-01-26 02:31:40|14232.7|14230.7|14231.2|14229.2|14232.7|14230.7|14231.2|14229.2|0
1643164310000|2022-01-26 02:31:50|14231.3|14229.3|14232.7|14230.7|14232.7|14230.7|14230.3|14228.3|12
1643164320000|2022-01-26 02:32:00|14232.6|14230.6|14229.1|14227.1|14232.6|14230.6|14229.1|14227.1|10
1643164330000|2022-01-26 02:32:10|14229.2|14227.2|14229.2|14227.2|14229.7|14227.7|14228.7|14226.7|30
1643164340000|2022-01-26 02:32:20|14229.1|14227.1|14230.2|14228.2|14230.2|14228.2|14228.1|14226.1|24
1643164350000|2022-01-26 02:32:30|14229.2|14227.2|14231.2|14229.2|14231.6|14229.6|14229.1|14227.1|31
1643164360000|2022-01-26 02:32:40|14231.3|14229.3|14229.5|14227.5|14231.3|14229.3|14229.5|14227.5|5
1643164370000|2022-01-26 02:32:50|14229.3|14227.3|14229.2|14227.2|14229.3|14227.3|14229|14227|7
1643164380000|2022-01-26 02:33:00|14229|14227|14230|14228|14230.2|14228.2|14227.7|14225.7|75
1643164390000|2022-01-26 02:33:10|14229.8|14227.8|14230.3|14228.3|14230.8|14228.8|14229.2|14227.2|33
1643164400000|2022-01-26 02:33:20|14230.2|14228.2|14232.2|14230.2|14233.1|14231.1|14230.2|14228.2|24
1643164410000|2022-01-26 02:33:30|14231.8|14229.8|14233|14231|14233.2|14231.2|14231.5|14229.5|2
1643164420000|2022-01-26 02:33:40|14232.8|14230.8|14232.5|14230.5|14232.8|14230.8|14232.3|14230.3|3
1643164430000|2022-01-26 02:33:50|14232.3|14230.3|14230.8|14228.8|14232.3|14230.3|14230.1|14228.1|15
1643164440000|2022-01-26 02:34:00|14230.7|14228.7|14229|14227|14230.7|14228.7|14226.6|14224.6|14
1643164450000|2022-01-26 02:34:10|14229.3|14227.3|14227.6|14225.6|14229.3|14227.3|14227.6|14225.6|4
1643164460000|2022-01-26 02:34:20|14227.5|14225.5|14228.3|14226.3|14229.1|14227.1|14226.7|14224.7|9
1643164470000|2022-01-26 02:34:30|14228.2|14226.2|14226|14224|14228.2|14226.2|14226|14224|20
1643164480000|2022-01-26 02:34:40|14227.8|14225.8|14227.8|14225.8|14227.8|14225.8|14226.3|14224.3|25
1643164490000|2022-01-26 02:34:50|14226.6|14224.6|14228.5|14226.5|14228.8|14226.8|14226.6|14224.6|7
1643164500000|2022-01-26 02:35:00|14228.3|14226.3|14225.6|14223.6|14228.5|14226.5|14224.7|14222.7|28
1643164510000|2022-01-26 02:35:10|14225.7|14223.7|14226.1|14224.1|14226.1|14224.1|14223.7|14221.7|41
1643164520000|2022-01-26 02:35:20|14225.7|14223.7|14227.1|14225.1|14227.1|14225.1|14225.3|14223.3|7
1643164530000|2022-01-26 02:35:30|14227|14225|14227|14225|14227.1|14225.1|14225.6|14223.6|17
1643164540000|2022-01-26 02:35:40|14227.7|14225.7|14226.5|14224.5|14227.7|14225.7|14226.5|14224.5|6
1643164550000|2022-01-26 02:35:50|14226.6|14224.6|14227|14225|14227.6|14225.6|14224.8|14222.8|35
1643164560000|2022-01-26 02:36:00|14226.8|14224.8|14230.2|14228.2|14230.2|14228.2|14225.3|14223.3|37
1643164570000|2022-01-26 02:36:10|14230.1|14228.1|14228.5|14226.5|14230.1|14228.1|14228.2|14226.2|8
1643164580000|2022-01-26 02:36:20|14228.2|14226.2|14226.8|14224.8|14228.2|14226.2|14226.8|14224.8|5
1643164590000|2022-01-26 02:36:30|14226.7|14224.7|14226|14224|14226.7|14224.7|14225.3|14223.3|9
1643164600000|2022-01-26 02:36:40|14225.8|14223.8|14224.6|14222.6|14226.2|14224.2|14224.6|14222.6|26
1643164610000|2022-01-26 02:36:50|14224.2|14222.2|14224.6|14222.6|14224.6|14222.6|14224|14222|5
1643164620000|2022-01-26 02:37:00|14224.8|14222.8|14225.2|14223.2|14226.5|14224.5|14223.1|14221.1|27
1643164630000|2022-01-26 02:37:10|14225.3|14223.3|14224|14222|14225.3|14223.3|14223.1|14221.1|6
1643164640000|2022-01-26 02:37:20|14223.5|14221.5|14223.5|14221.5|14225.3|14223.3|14223.5|14221.5|7
1643164650000|2022-01-26 02:37:30|14223.1|14221.1|14225.5|14223.5|14226.2|14224.2|14223.1|14221.1|14
1643164660000|2022-01-26 02:37:40|14225.3|14223.3|14227.7|14225.7|14227.7|14225.7|14225|14223|15
1643164670000|2022-01-26 02:37:50|14227.8|14225.8|14223.6|14221.6|14227.8|14225.8|14223.1|14221.1|57
1643164680000|2022-01-26 02:38:00|14223.7|14221.7|14226.3|14224.3|14227|14225|14223.7|14221.7|33
1643164690000|2022-01-26 02:38:10|14226.2|14224.2|14224.3|14222.3|14226.3|14224.3|14224.2|14222.2|8
1643164700000|2022-01-26 02:38:20|14224.2|14222.2|14225.8|14223.8|14226.3|14224.3|14224.2|14222.2|8
1643164710000|2022-01-26 02:38:30|14225.3|14223.3|14225.2|14223.2|14225.8|14223.8|14224.7|14222.7|24
1643164720000|2022-01-26 02:38:40|14225.1|14223.1|14224|14222|14225.2|14223.2|14224|14222|10
1643164730000|2022-01-26 02:38:50|14224.8|14222.8|14223.2|14221.2|14225.6|14223.6|14223.2|14221.2|13
1643164740000|2022-01-26 02:39:00|14223.3|14221.3|14223.2|14221.2|14225.1|14223.1|14223.1|14221.1|18
1643164750000|2022-01-26 02:39:10|14223.3|14221.3|14224.5|14222.5|14225.2|14223.2|14223.2|14221.2|7
1643164760000|2022-01-26 02:39:20|14224|14222|14224.1|14222.1|14224.6|14222.6|14223.2|14221.2|8
1643164770000|2022-01-26 02:39:30|14224.2|14222.2|14218.8|14216.8|14224.5|14222.5|14218.5|14216.5|75
1643164780000|2022-01-26 02:39:40|14219.3|14217.3|14219.5|14217.5|14219.7|14217.7|14219|14217|16
1643164790000|2022-01-26 02:39:50|14220.2|14218.2|14219.5|14217.5|14220.3|14218.3|14219|14217|33
1643164800000|2022-01-26 02:40:00|14219.3|14217.3|14220|14218|14221.3|14219.3|14219|14217|19
1643164810000|2022-01-26 02:40:10|14220.2|14218.2|14219.2|14217.2|14221.5|14219.5|14218.8|14216.8|17
1643164820000|2022-01-26 02:40:20|14219.6|14217.6|14218.8|14216.8|14219.7|14217.7|14218.3|14216.3|4
1643164830000|2022-01-26 02:40:30|14218.7|14216.7|14219|14217|14219.6|14217.6|14217.8|14215.8|21
1643164840000|2022-01-26 02:40:40|14219.1|14217.1|14220.3|14218.3|14220.7|14218.7|14219.1|14217.1|8
1643164850000|2022-01-26 02:40:50|14220.2|14218.2|14221.5|14219.5|14221.7|14219.7|14219.7|14217.7|25
1643164860000|2022-01-26 02:41:00|14221.3|14219.3|14220.5|14218.5|14221.3|14219.3|14219.5|14217.5|12
1643164870000|2022-01-26 02:41:10|14220.7|14218.7|14219.1|14217.1|14220.7|14218.7|14218.8|14216.8|31
1643164880000|2022-01-26 02:41:20|14219.2|14217.2|14219|14217|14219.3|14217.3|14218.6|14216.6|24
1643164890000|2022-01-26 02:41:30|14218.7|14216.7|14216.5|14214.5|14218.8|14216.8|14213.6|14211.6|82
1643164900000|2022-01-26 02:41:40|14216.3|14214.3|14212.2|14210.2|14216.5|14214.5|14212.2|14210.2|21
1643164910000|2022-01-26 02:41:50|14212.1|14210.1|14213.2|14211.2|14214.2|14212.2|14212.1|14210.1|28
1643164920000|2022-01-26 02:42:00|14213.7|14211.7|14211.1|14209.1|14213.7|14211.7|14210.1|14208.1|78
1643164930000|2022-01-26 02:42:10|14210.5|14208.5|14211|14209|14212.3|14210.3|14210.3|14208.3|28
1643164940000|2022-01-26 02:42:20|14211.1|14209.1|14210.2|14208.2|14211.1|14209.1|14209.7|14207.7|6
1643164950000|2022-01-26 02:42:30|14210.3|14208.3|14210.8|14208.8|14211.8|14209.8|14210.3|14208.3|16
1643164960000|2022-01-26 02:42:40|14211.2|14209.2|14211.6|14209.6|14211.7|14209.7|14210.6|14208.6|4
1643164970000|2022-01-26 02:42:50|14211.5|14209.5|14211.7|14209.7|14212.5|14210.5|14210.8|14208.8|11
1643164980000|2022-01-26 02:43:00|14212|14210|14211.3|14209.3|14212.3|14210.3|14211|14209|9
1643164990000|2022-01-26 02:43:10|14211.5|14209.5|14212.2|14210.2|14212.6|14210.6|14211.5|14209.5|16
1643165000000|2022-01-26 02:43:20|14212.3|14210.3|14212.2|14210.2|14212.5|14210.5|14212|14210|11
1643165010000|2022-01-26 02:43:30|14212.1|14210.1|14210.2|14208.2|14212.1|14210.1|14210.1|14208.1|21
1643165020000|2022-01-26 02:43:40|14210.3|14208.3|14210.1|14208.1|14210.3|14208.3|14209.5|14207.5|13
1643165030000|2022-01-26 02:43:50|14210|14208|14208.3|14206.3|14210|14208|14207.3|14205.3|49
1643165040000|2022-01-26 02:44:00|14208.6|14206.6|14208.3|14206.3|14208.6|14206.6|14207.1|14205.1|16
1643165050000|2022-01-26 02:44:10|14208.1|14206.1|14209|14207|14209.3|14207.3|14208.1|14206.1|11
1643165060000|2022-01-26 02:44:20|14210.1|14208.1|14208.1|14206.1|14210.3|14208.3|14207.2|14205.2|33
1643165070000|2022-01-26 02:44:30|14208|14206|14207.2|14205.2|14208.1|14206.1|14207.1|14205.1|7
1643165080000|2022-01-26 02:44:40|14208.1|14206.1|14208|14206|14208.8|14206.8|14208|14206|17
1643165090000|2022-01-26 02:44:50|14208.1|14206.1|14208|14206|14208.8|14206.8|14208|14206|15
1643165100000|2022-01-26 02:45:00|14207.3|14205.3|14210.3|14208.3|14210.6|14208.6|14206.6|14204.6|21
1643165110000|2022-01-26 02:45:10|14210.5|14208.5|14212.3|14210.3|14213.7|14211.7|14210.5|14208.5|52
1643165120000|2022-01-26 02:45:20|14212.6|14210.6|14214.3|14212.3|14214.5|14212.5|14211.5|14209.5|22
1643165130000|2022-01-26 02:45:30|14214.2|14212.2|14215.6|14213.6|14215.7|14213.7|14214.2|14212.2|31
1643165140000|2022-01-26 02:45:40|14215.8|14213.8|14216.7|14214.7|14216.7|14214.7|14214.3|14212.3|42
1643165150000|2022-01-26 02:45:50|14216.6|14214.6|14216.5|14214.5|14216.7|14214.7|14215.5|14213.5|6
1643165160000|2022-01-26 02:46:00|14216.6|14214.6|14215.6|14213.6|14216.6|14214.6|14215.1|14213.1|3
1643165170000|2022-01-26 02:46:10|14215.7|14213.7|14215.3|14213.3|14215.7|14213.7|14214.3|14212.3|11
1643165180000|2022-01-26 02:46:20|14215.2|14213.2|14216.2|14214.2|14216.5|14214.5|14215.2|14213.2|6
1643165190000|2022-01-26 02:46:30|14216.1|14214.1|14215.7|14213.7|14216.2|14214.2|14215.7|14213.7|1
1643165200000|2022-01-26 02:46:40|14215.8|14213.8|14214.6|14212.6|14216|14214|14213.6|14211.6|29
1643165210000|2022-01-26 02:46:50|14214.5|14212.5|14216.2|14214.2|14216.6|14214.6|14214.5|14212.5|8
1643165220000|2022-01-26 02:47:00|14216.1|14214.1|14216.3|14214.3|14216.7|14214.7|14214.7|14212.7|7
1643165230000|2022-01-26 02:47:10|14216.5|14214.5|14215.8|14213.8|14216.5|14214.5|14215.5|14213.5|8
1643165240000|2022-01-26 02:47:20|14215.7|14213.7|14215.3|14213.3|14215.7|14213.7|14214.8|14212.8|7
1643165250000|2022-01-26 02:47:30|14215.2|14213.2|14216.6|14214.6|14217.1|14215.1|14214.6|14212.6|12
1643165260000|2022-01-26 02:47:40|14216.7|14214.7|14218.2|14216.2|14218.3|14216.3|14216.7|14214.7|14
1643165270000|2022-01-26 02:47:50|14218.1|14216.1|14218.3|14216.3|14219|14217|14217.8|14215.8|19
1643165280000|2022-01-26 02:48:00|14218.5|14216.5|14219|14217|14219|14217|14218.5|14216.5|2
1643165290000|2022-01-26 02:48:10|14218.5|14216.5|14219.5|14217.5|14220.2|14218.2|14218.5|14216.5|33
1643165300000|2022-01-26 02:48:20|14219.8|14217.8|14220.3|14218.3|14220.3|14218.3|14219.7|14217.7|7
1643165310000|2022-01-26 02:48:30|14220.2|14218.2|14221.1|14219.1|14221.2|14219.2|14219.8|14217.8|23
1643165320000|2022-01-26 02:48:40|14221.2|14219.2|14220.7|14218.7|14221.3|14219.3|14220.7|14218.7|6
1643165330000|2022-01-26 02:48:50|14220.6|14218.6|14220.2|14218.2|14220.6|14218.6|14219.6|14217.6|4
1643165340000|2022-01-26 02:49:00|14220.1|14218.1|14217.1|14215.1|14220.2|14218.2|14216.5|14214.5|18
1643165350000|2022-01-26 02:49:10|14217|14215|14217|14215|14217.6|14215.6|14215.8|14213.8|14
1643165360000|2022-01-26 02:49:20|14217.1|14215.1|14217.2|14215.2|14217.3|14215.3|14216.2|14214.2|3
1643165370000|2022-01-26 02:49:30|14217.3|14215.3|14215|14213|14217.3|14215.3|14215|14213|13
1643165380000|2022-01-26 02:49:40|14214.6|14212.6|14219.3|14217.3|14219.3|14217.3|14214.6|14212.6|27
1643165390000|2022-01-26 02:49:50|14219.5|14217.5|14221.6|14219.6|14221.6|14219.6|14218.5|14216.5|18
1643165400000|2022-01-26 02:50:00|14221.5|14219.5|14222.1|14220.1|14222.2|14220.2|14220.2|14218.2|51
1643165410000|2022-01-26 02:50:10|14222.2|14220.2|14222.8|14220.8|14222.8|14220.8|14222|14220|5
1643165420000|2022-01-26 02:50:20|14222.3|14220.3|14223.5|14221.5|14223.7|14221.7|14222.3|14220.3|9
1643165430000|2022-01-26 02:50:30|14223.3|14221.3|14222.1|14220.1|14223.5|14221.5|14221.7|14219.7|9
1643165440000|2022-01-26 02:50:40|14222|14220|14223.2|14221.2|14223.2|14221.2|14221.7|14219.7|17
1643165450000|2022-01-26 02:50:50|14223.3|14221.3|14224.6|14222.6|14225.7|14223.7|14223.3|14221.3|23
1643165460000|2022-01-26 02:51:00|14225.3|14223.3|14225.3|14223.3|14225.7|14223.7|14224.7|14222.7|11
1643165470000|2022-01-26 02:51:10|14225.5|14223.5|14225.5|14223.5|14226|14224|14225.1|14223.1|9
1643165480000|2022-01-26 02:51:20|14225.6|14223.6|14225.5|14223.5|14226.1|14224.1|14225|14223|6
1643165490000|2022-01-26 02:51:30|14225.7|14223.7|14224.7|14222.7|14225.8|14223.8|14224.3|14222.3|13
1643165500000|2022-01-26 02:51:40|14224.2|14222.2|14223.7|14221.7|14224.2|14222.2|14223.7|14221.7|16
1643165510000|2022-01-26 02:51:50|14223.3|14221.3|14222.1|14220.1|14223.3|14221.3|14222|14220|7
1643165520000|2022-01-26 02:52:00|14222.2|14220.2|14222.3|14220.3|14224.3|14222.3|14222|14220|20
1643165530000|2022-01-26 02:52:10|14222.5|14220.5|14223.6|14221.6|14223.8|14221.8|14222.2|14220.2|4
1643165540000|2022-01-26 02:52:20|14223.5|14221.5|14223.6|14221.6|14224.2|14222.2|14222.5|14220.5|6
1643165550000|2022-01-26 02:52:30|14223.5|14221.5|14222.7|14220.7|14223.5|14221.5|14222.3|14220.3|4
1643165560000|2022-01-26 02:52:40|14222.8|14220.8|14222.7|14220.7|14223|14221|14222.7|14220.7|2
1643165570000|2022-01-26 02:52:50|14222.3|14220.3|14222.8|14220.8|14223.5|14221.5|14222.3|14220.3|10
1643165580000|2022-01-26 02:53:00|14222.5|14220.5|14222.1|14220.1|14222.8|14220.8|14222|14220|29
1643165590000|2022-01-26 02:53:10|14222.3|14220.3|14223.8|14221.8|14224.2|14222.2|14222.3|14220.3|15
1643165600000|2022-01-26 02:53:20|14223.6|14221.6|14224.7|14222.7|14224.7|14222.7|14223.6|14221.6|5
1643165610000|2022-01-26 02:53:30|14225.6|14223.6|14226.6|14224.6|14226.7|14224.7|14225.6|14223.6|44
1643165620000|2022-01-26 02:53:40|14227.2|14225.2|14225.7|14223.7|14227.2|14225.2|14225.5|14223.5|30
1643165630000|2022-01-26 02:53:50|14225.3|14223.3|14223.6|14221.6|14225.8|14223.8|14223.3|14221.3|18
1643165640000|2022-01-26 02:54:00|14223.5|14221.5|14222.5|14220.5|14223.5|14221.5|14220.6|14218.6|34
1643165650000|2022-01-26 02:54:10|14223|14221|14225.7|14223.7|14226|14224|14223|14221|10
1643165660000|2022-01-26 02:54:20|14225.8|14223.8|14227.3|14225.3|14227.5|14225.5|14225.6|14223.6|36
1643165670000|2022-01-26 02:54:30|14227.2|14225.2|14227|14225|14227.7|14225.7|14226|14224|20
1643165680000|2022-01-26 02:54:40|14227.5|14225.5|14226.2|14224.2|14227.5|14225.5|14225.2|14223.2|22
1643165690000|2022-01-26 02:54:50|14225.8|14223.8|14225.2|14223.2|14225.8|14223.8|14225.1|14223.1|5
1643165700000|2022-01-26 02:55:00|14225.1|14223.1|14227|14225|14227|14225|14224.6|14222.6|13
1643165710000|2022-01-26 02:55:10|14226.3|14224.3|14224|14222|14226.7|14224.7|14223.7|14221.7|23
1643165720000|2022-01-26 02:55:20|14223.8|14221.8|14222.3|14220.3|14224.3|14222.3|14222.1|14220.1|11
1643165730000|2022-01-26 02:55:30|14222.2|14220.2|14222.5|14220.5|14222.7|14220.7|14220.7|14218.7|11
1643165740000|2022-01-26 02:55:40|14222.3|14220.3|14221.1|14219.1|14222.6|14220.6|14221|14219|3
1643165750000|2022-01-26 02:55:50|14221.2|14219.2|14220.8|14218.8|14221.8|14219.8|14220.5|14218.5|12
1643165760000|2022-01-26 02:56:00|14221.2|14219.2|14221.3|14219.3|14221.7|14219.7|14219.8|14217.8|49
1643165770000|2022-01-26 02:56:10|14221.5|14219.5|14221.5|14219.5|14222|14220|14220|14218|8
1643165780000|2022-01-26 02:56:20|14221.3|14219.3|14220|14218|14222.3|14220.3|14219.6|14217.6|18
1643165790000|2022-01-26 02:56:30|14219.8|14217.8|14213.8|14211.8|14220.1|14218.1|14213.6|14211.6|50
1643165800000|2022-01-26 02:56:40|14214.1|14212.1|14213.6|14211.6|14214.1|14212.1|14210.8|14208.8|41
1643165810000|2022-01-26 02:56:50|14213.8|14211.8|14214.2|14212.2|14214.6|14212.6|14213.3|14211.3|10
1643165820000|2022-01-26 02:57:00|14214.1|14212.1|14213.6|14211.6|14215.3|14213.3|14213.3|14211.3|12
1643165830000|2022-01-26 02:57:10|14213.5|14211.5|14215|14213|14215.1|14213.1|14212.2|14210.2|22
1643165840000|2022-01-26 02:57:20|14214.8|14212.8|14215.6|14213.6|14215.6|14213.6|14214.6|14212.6|1
1643165850000|2022-01-26 02:57:30|14215.7|14213.7|14216.1|14214.1|14216.8|14214.8|14215.2|14213.2|12
1643165860000|2022-01-26 02:57:40|14216|14214|14215.6|14213.6|14216.5|14214.5|14215.6|14213.6|4
1643165870000|2022-01-26 02:57:50|14215.7|14213.7|14215.1|14213.1|14215.8|14213.8|14214.8|14212.8|3
1643165880000|2022-01-26 02:58:00|14215|14213|14216.8|14214.8|14217.3|14215.3|14214.8|14212.8|13
1643165890000|2022-01-26 02:58:10|14216.7|14214.7|14213.7|14211.7|14216.7|14214.7|14213.6|14211.6|36
1643165900000|2022-01-26 02:58:20|14213.5|14211.5|14213.7|14211.7|14214.6|14212.6|14213.2|14211.2|7
1643165910000|2022-01-26 02:58:30|14213.6|14211.6|14213.6|14211.6|14213.8|14211.8|14212.3|14210.3|31
1643165920000|2022-01-26 02:58:40|14213|14211|14211|14209|14213.2|14211.2|14210.8|14208.8|46
1643165930000|2022-01-26 02:58:50|14210.8|14208.8|14208.7|14206.7|14210.8|14208.8|14208.6|14206.6|21
1643165940000|2022-01-26 02:59:00|14209|14207|14205.2|14203.2|14209|14207|14205.2|14203.2|75
1643165950000|2022-01-26 02:59:10|14205.1|14203.1|14202.7|14200.7|14205.3|14203.3|14202.2|14200.2|52
1643165960000|2022-01-26 02:59:20|14202.3|14200.3|14205.3|14203.3|14207.5|14205.5|14202.3|14200.3|25
1643165970000|2022-01-26 02:59:30|14205.2|14203.2|14205|14203|14205.5|14203.5|14203.5|14201.5|16
1643165980000|2022-01-26 02:59:40|14204.8|14202.8|14204.7|14202.7|14205.2|14203.2|14204|14202|21
1643165990000|2022-01-26 02:59:50|14205.1|14203.1|14205.8|14203.8|14207.3|14205.3|14204.8|14202.8|7
1643166000000|2022-01-26 03:00:00|14204.7|14202.7|14212.7|14210.7|14212.7|14210.7|14204.6|14202.6|58
1643166010000|2022-01-26 03:00:10|14212.6|14210.6|14209.5|14207.5|14212.6|14210.6|14208.2|14206.2|18
1643166020000|2022-01-26 03:00:20|14211.6|14209.6|14211.3|14209.3|14211.7|14209.7|14209.6|14207.6|19
1643166030000|2022-01-26 03:00:30|14211.5|14209.5|14211.5|14209.5|14211.8|14209.8|14210.7|14208.7|21
1643166040000|2022-01-26 03:00:40|14210.3|14208.3|14212.8|14210.8|14212.8|14210.8|14210.1|14208.1|27
1643166050000|2022-01-26 03:00:50|14213|14211|14214.1|14212.1|14214.5|14212.5|14212.2|14210.2|46
1643166060000|2022-01-26 03:01:00|14214|14212|14211.6|14209.6|14214|14212|14210.8|14208.8|25
1643166070000|2022-01-26 03:01:10|14211|14209|14216.5|14214.5|14216.5|14214.5|14211|14209|6
1643166080000|2022-01-26 03:01:20|14216.1|14214.1|14215.7|14213.7|14216.1|14214.1|14214.2|14212.2|11
1643166090000|2022-01-26 03:01:30|14215.6|14213.6|14215|14213|14215.6|14213.6|14214.1|14212.1|6
1643166100000|2022-01-26 03:01:40|14214.8|14212.8|14215|14213|14215.1|14213.1|14214.3|14212.3|2
1643166110000|2022-01-26 03:01:50|14214.8|14212.8|14212.7|14210.7|14214.8|14212.8|14212.7|14210.7|17
1643166120000|2022-01-26 03:02:00|14212.6|14210.6|14214.8|14212.8|14215|14213|14212.3|14210.3|5
1643166130000|2022-01-26 03:02:10|14215.7|14213.7|14215.7|14213.7|14215.8|14213.8|14215.1|14213.1|10
1643166140000|2022-01-26 03:02:20|14216.5|14214.5|14222|14220|14222.1|14220.1|14216.5|14214.5|32
1643166150000|2022-01-26 03:02:30|14222.1|14220.1|14221.6|14219.6|14222.6|14220.6|14220|14218|22
1643166160000|2022-01-26 03:02:40|14221.7|14219.7|14223.8|14221.8|14224.2|14222.2|14221.5|14219.5|27
1643166170000|2022-01-26 03:02:50|14224|14222|14223|14221|14224.5|14222.5|14222.6|14220.6|18
1643166180000|2022-01-26 03:03:00|14222.6|14220.6|14223|14221|14223.2|14221.2|14221.6|14219.6|9
1643166190000|2022-01-26 03:03:10|14222.8|14220.8|14224.7|14222.7|14224.8|14222.8|14222.5|14220.5|12
1643166200000|2022-01-26 03:03:20|14224.8|14222.8|14222.3|14220.3|14224.8|14222.8|14222.1|14220.1|19
1643166210000|2022-01-26 03:03:30|14222.5|14220.5|14223.6|14221.6|14223.6|14221.6|14222.3|14220.3|7
1643166220000|2022-01-26 03:03:40|14223.5|14221.5|14223.2|14221.2|14223.5|14221.5|14222.5|14220.5|5
1643166230000|2022-01-26 03:03:50|14222.7|14220.7|14218.6|14216.6|14222.8|14220.8|14217.3|14215.3|30
1643166240000|2022-01-26 03:04:00|14218.5|14216.5|14221|14219|14221.5|14219.5|14217.6|14215.6|9
1643166250000|2022-01-26 03:04:10|14220.8|14218.8|14220.8|14218.8|14221.3|14219.3|14220.5|14218.5|4
1643166260000|2022-01-26 03:04:20|14221|14219|14221.1|14219.1|14221.6|14219.6|14220.3|14218.3|9
1643166270000|2022-01-26 03:04:30|14221.2|14219.2|14221.2|14219.2|14221.7|14219.7|14221|14219|2
1643166280000|2022-01-26 03:04:40|14221.1|14219.1|14221.5|14219.5|14221.8|14219.8|14219.5|14217.5|5
1643166290000|2022-01-26 03:04:50|14221.3|14219.3|14223.1|14221.1|14223.1|14221.1|14221.3|14219.3|8
1643166300000|2022-01-26 03:05:00|14222.3|14220.3|14223.3|14221.3|14223.3|14221.3|14221.3|14219.3|14
1643166310000|2022-01-26 03:05:10|14223.5|14221.5|14223.5|14221.5|14224.1|14222.1|14223.2|14221.2|35
1643166320000|2022-01-26 03:05:20|14223.3|14221.3|14223.8|14221.8|14224.1|14222.1|14222.8|14220.8|5
1643166330000|2022-01-26 03:05:30|14224|14222|14223.6|14221.6|14224|14222|14223.1|14221.1|1
1643166340000|2022-01-26 03:05:40|14223.7|14221.7|14224.3|14222.3|14224.5|14222.5|14223.6|14221.6|9
1643166350000|2022-01-26 03:05:50|14224.1|14222.1|14224.3|14222.3|14224.6|14222.6|14223.7|14221.7|3
1643166360000|2022-01-26 03:06:00|14224.5|14222.5|14225|14223|14225.2|14223.2|14224.3|14222.3|15
1643166370000|2022-01-26 03:06:10|14224.8|14222.8|14224.2|14222.2|14225.1|14223.1|14224.1|14222.1|2
1643166380000|2022-01-26 03:06:20|14224.3|14222.3|14227.5|14225.5|14227.5|14225.5|14224.3|14222.3|31
1643166390000|2022-01-26 03:06:30|14227.7|14225.7|14230.8|14228.8|14230.8|14228.8|14227.6|14225.6|61
1643166400000|2022-01-26 03:06:40|14230.7|14228.7|14242.8|14240.8|14250.1|14248.1|14230.6|14228.6|318
1643166410000|2022-01-26 03:06:50|14242.7|14240.7|14243.1|14241.1|14243.5|14241.5|14237.5|14235.5|41
1643166420000|2022-01-26 03:07:00|14242.5|14240.5|14240.1|14238.1|14243.1|14241.1|14238.2|14236.2|36
1643166430000|2022-01-26 03:07:10|14240.2|14238.2|14236|14234|14240.3|14238.3|14234.5|14232.5|28
1643166440000|2022-01-26 03:07:20|14235.8|14233.8|14234.2|14232.2|14235.8|14233.8|14233.6|14231.6|17
1643166450000|2022-01-26 03:07:30|14234.1|14232.1|14233|14231|14235.1|14233.1|14231.8|14229.8|57
1643166460000|2022-01-26 03:07:40|14232.8|14230.8|14231.1|14229.1|14233.1|14231.1|14230.7|14228.7|45
1643166470000|2022-01-26 03:07:50|14231|14229|14231.5|14229.5|14231.5|14229.5|14228.6|14226.6|13
1643166480000|2022-01-26 03:08:00|14229.3|14227.3|14227.8|14225.8|14230.5|14228.5|14227.7|14225.7|47
1643166490000|2022-01-26 03:08:10|14228.6|14226.6|14229.2|14227.2|14229.3|14227.3|14228.5|14226.5|13
1643166500000|2022-01-26 03:08:20|14229.1|14227.1|14229.3|14227.3|14229.5|14227.5|14228.8|14226.8|11
1643166510000|2022-01-26 03:08:30|14229|14227|14230.5|14228.5|14230.5|14228.5|14228.1|14226.1|22
1643166520000|2022-01-26 03:08:40|14230.6|14228.6|14231.1|14229.1|14231.8|14229.8|14230.5|14228.5|14
1643166530000|2022-01-26 03:08:50|14231.2|14229.2|14231.2|14229.2|14231.7|14229.7|14230.7|14228.7|5
1643166540000|2022-01-26 03:09:00|14230.8|14228.8|14230.7|14228.7|14232.5|14230.5|14230.5|14228.5|17
1643166550000|2022-01-26 03:09:10|14231.2|14229.2|14232.3|14230.3|14232.5|14230.5|14231.1|14229.1|4
1643166560000|2022-01-26 03:09:20|14231.3|14229.3|14231.6|14229.6|14232.3|14230.3|14230.6|14228.6|5
1643166570000|2022-01-26 03:09:30|14231.5|14229.5|14231.7|14229.7|14232.1|14230.1|14230.8|14228.8|11
1643166580000|2022-01-26 03:09:40|14231.8|14229.8|14233.8|14231.8|14233.8|14231.8|14231.7|14229.7|18
1643166590000|2022-01-26 03:09:50|14234|14232|14233.5|14231.5|14234.5|14232.5|14233.3|14231.3|10
1643166600000|2022-01-26 03:10:00|14233.3|14231.3|14236.6|14234.6|14236.7|14234.7|14232.8|14230.8|28
1643166610000|2022-01-26 03:10:10|14236.7|14234.7|14236.1|14234.1|14237.1|14235.1|14235|14233|27
1643166620000|2022-01-26 03:10:20|14236|14234|14235.7|14233.7|14236|14234|14235.3|14233.3|3
1643166630000|2022-01-26 03:10:30|14235.6|14233.6|14237.5|14235.5|14237.6|14235.6|14235.6|14233.6|24
1643166640000|2022-01-26 03:10:40|14237.6|14235.6|14236.5|14234.5|14237.6|14235.6|14236.1|14234.1|11
1643166650000|2022-01-26 03:10:50|14236.3|14234.3|14237.7|14235.7|14237.7|14235.7|14235.7|14233.7|16
1643166660000|2022-01-26 03:11:00|14237.6|14235.6|14240.2|14238.2|14241.5|14239.5|14237.6|14235.6|29
1643166670000|2022-01-26 03:11:10|14240|14238|14237.5|14235.5|14240.3|14238.3|14237.5|14235.5|10
1643166680000|2022-01-26 03:11:20|14237.3|14235.3|14237.3|14235.3|14238.6|14236.6|14236.8|14234.8|8
1643166690000|2022-01-26 03:11:30|14237.5|14235.5|14237|14235|14239|14237|14237|14235|24
1643166700000|2022-01-26 03:11:40|14236.8|14234.8|14236.5|14234.5|14236.8|14234.8|14235.2|14233.2|10
1643166710000|2022-01-26 03:11:50|14236|14234|14236.7|14234.7|14236.7|14234.7|14235.8|14233.8|8
1643166720000|2022-01-26 03:12:00|14236.2|14234.2|14235.3|14233.3|14236.5|14234.5|14235.1|14233.1|18
1643166730000|2022-01-26 03:12:10|14234.8|14232.8|14236.3|14234.3|14236.3|14234.3|14234.1|14232.1|16
1643166740000|2022-01-26 03:12:20|14236.2|14234.2|14234.7|14232.7|14236.3|14234.3|14234.7|14232.7|4
1643166750000|2022-01-26 03:12:30|14234.2|14232.2|14238.5|14236.5|14238.5|14236.5|14233.8|14231.8|21
1643166760000|2022-01-26 03:12:40|14238.2|14236.2|14236.3|14234.3|14238.2|14236.2|14236|14234|7
1643166770000|2022-01-26 03:12:50|14236.8|14234.8|14234.5|14232.5|14237.7|14235.7|14234.5|14232.5|6
1643166780000|2022-01-26 03:13:00|14233.8|14231.8|14235.1|14233.1|14235.1|14233.1|14232.8|14230.8|13
1643166790000|2022-01-26 03:13:10|14234.8|14232.8|14233.8|14231.8|14234.8|14232.8|14233.8|14231.8|1
1643166800000|2022-01-26 03:13:20|14233.7|14231.7|14231.6|14229.6|14233.7|14231.7|14230.6|14228.6|31
1643166810000|2022-01-26 03:13:30|14231.2|14229.2|14228.7|14226.7|14231.2|14229.2|14228.3|14226.3|22
1643166820000|2022-01-26 03:13:40|14229.2|14227.2|14228.3|14226.3|14229.2|14227.2|14227.8|14225.8|9
1643166830000|2022-01-26 03:13:50|14228.7|14226.7|14229.1|14227.1|14229.2|14227.2|14228.2|14226.2|8
1643166840000|2022-01-26 03:14:00|14229|14227|14228.6|14226.6|14229.1|14227.1|14228.5|14226.5|2
1643166850000|2022-01-26 03:14:10|14226|14224|14227.1|14225.1|14227.6|14225.6|14226|14224|45
1643166860000|2022-01-26 03:14:20|14227.2|14225.2|14227.3|14225.3|14227.5|14225.5|14226.5|14224.5|3
1643166870000|2022-01-26 03:14:30|14227.2|14225.2|14227.5|14225.5|14228.2|14226.2|14226.7|14224.7|7
1643166880000|2022-01-26 03:14:40|14227.6|14225.6|14227|14225|14227.7|14225.7|14226.6|14224.6|60
1643166890000|2022-01-26 03:14:50|14227.1|14225.1|14226.2|14224.2|14227.1|14225.1|14226|14224|5
1643166900000|2022-01-26 03:15:00|14226.1|14224.1|14227.2|14225.2|14227.2|14225.2|14224.6|14222.6|33
1643166910000|2022-01-26 03:15:10|14227.3|14225.3|14226.1|14224.1|14228.3|14226.3|14226|14224|24
1643166920000|2022-01-26 03:15:20|14226|14224|14225.7|14223.7|14226|14224|14225.6|14223.6|3
1643166930000|2022-01-26 03:15:30|14225.6|14223.6|14222.7|14220.7|14226|14224|14220.8|14218.8|28
1643166940000|2022-01-26 03:15:40|14222.6|14220.6|14222.7|14220.7|14223.5|14221.5|14222.3|14220.3|21
1643166950000|2022-01-26 03:15:50|14222.8|14220.8|14223.1|14221.1|14223.7|14221.7|14222.6|14220.6|30
1643166960000|2022-01-26 03:16:00|14223.2|14221.2|14222.8|14220.8|14223.7|14221.7|14222.2|14220.2|38
1643166970000|2022-01-26 03:16:10|14223.1|14221.1|14224.7|14222.7|14225.7|14223.7|14223.1|14221.1|13
1643166980000|2022-01-26 03:16:20|14224.8|14222.8|14227.5|14225.5|14228.3|14226.3|14224.8|14222.8|14
1643166990000|2022-01-26 03:16:30|14227.3|14225.3|14225.8|14223.8|14227.3|14225.3|14225.2|14223.2|9
1643167000000|2022-01-26 03:16:40|14226.1|14224.1|14225.1|14223.1|14226.1|14224.1|14223.7|14221.7|15
1643167010000|2022-01-26 03:16:50|14225.2|14223.2|14228.3|14226.3|14228.3|14226.3|14225.2|14223.2|14
1643167020000|2022-01-26 03:17:00|14228.2|14226.2|14227.3|14225.3|14228.5|14226.5|14226.3|14224.3|10
1643167030000|2022-01-26 03:17:10|14227.5|14225.5|14228.2|14226.2|14228.3|14226.3|14227.3|14225.3|9
1643167040000|2022-01-26 03:17:20|14228.1|14226.1|14225.5|14223.5|14228.7|14226.7|14225.5|14223.5|12
1643167050000|2022-01-26 03:17:30|14226|14224|14225.3|14223.3|14226|14224|14224.2|14222.2|21
1643167060000|2022-01-26 03:17:40|14225.2|14223.2|14225.6|14223.6|14225.8|14223.8|14225.2|14223.2|8
1643167070000|2022-01-26 03:17:50|14226.1|14224.1|14227.2|14225.2|14227.5|14225.5|14226.1|14224.1|7
1643167080000|2022-01-26 03:18:00|14227.3|14225.3|14227.7|14225.7|14228.6|14226.6|14227.2|14225.2|4
1643167090000|2022-01-26 03:18:10|14228.2|14226.2|14231.7|14229.7|14234|14232|14227.5|14225.5|50
1643167100000|2022-01-26 03:18:20|14231.6|14229.6|14235.1|14233.1|14237.1|14235.1|14231.6|14229.6|76
1643167110000|2022-01-26 03:18:30|14235.3|14233.3|14234.5|14232.5|14235.6|14233.6|14234.1|14232.1|8
1643167120000|2022-01-26 03:18:40|14234.3|14232.3|14234.7|14232.7|14234.8|14232.8|14234|14232|12
1643167130000|2022-01-26 03:18:50|14234.8|14232.8|14234.2|14232.2|14235.1|14233.1|14234.2|14232.2|11
1643167140000|2022-01-26 03:19:00|14234.3|14232.3|14238.8|14236.8|14239.1|14237.1|14234.3|14232.3|27
1643167150000|2022-01-26 03:19:10|14239.6|14237.6|14239.5|14237.5|14239.8|14237.8|14236.5|14234.5|34
1643167160000|2022-01-26 03:19:20|14239.3|14237.3|14238.3|14236.3|14239.3|14237.3|14237.1|14235.1|16
1643167170000|2022-01-26 03:19:30|14237.8|14235.8|14236.7|14234.7|14238.7|14236.7|14236.7|14234.7|7
1643167180000|2022-01-26 03:19:40|14236.6|14234.6|14237.5|14235.5|14237.5|14235.5|14236.5|14234.5|4
1643167190000|2022-01-26 03:19:50|14237.2|14235.2|14237.6|14235.6|14237.6|14235.6|14236.8|14234.8|5
1643167200000|2022-01-26 03:20:00|14237.7|14235.7|14236.1|14234.1|14239.1|14237.1|14234.3|14232.3|23
1643167210000|2022-01-26 03:20:10|14236|14234|14236|14234|14236.6|14234.6|14234.5|14232.5|15
1643167220000|2022-01-26 03:20:20|14235.8|14233.8|14238.5|14236.5|14238.6|14236.6|14233.8|14231.8|89
1643167230000|2022-01-26 03:20:30|14238.3|14236.3|14239.5|14237.5|14240.6|14238.6|14237.7|14235.7|20
1643167240000|2022-01-26 03:20:40|14239.3|14237.3|14239.3|14237.3|14239.5|14237.5|14237.7|14235.7|8
1643167250000|2022-01-26 03:20:50|14239|14237|14239.5|14237.5|14241.3|14239.3|14238.8|14236.8|20
1643167260000|2022-01-26 03:21:00|14239.3|14237.3|14242.3|14240.3|14243.5|14241.5|14237.7|14235.7|53
1643167270000|2022-01-26 03:21:10|14242.5|14240.5|14241.3|14239.3|14243.1|14241.1|14241.1|14239.1|9
1643167280000|2022-01-26 03:21:20|14241.2|14239.2|14237.6|14235.6|14241.2|14239.2|14237.6|14235.6|15
1643167290000|2022-01-26 03:21:30|14237.8|14235.8|14234.7|14232.7|14238|14236|14234.2|14232.2|12
1643167300000|2022-01-26 03:21:40|14234.3|14232.3|14233.8|14231.8|14234.6|14232.6|14233.7|14231.7|1
1643167310000|2022-01-26 03:21:50|14233.1|14231.1|14233.7|14231.7|14234|14232|14232|14230|46
1643167320000|2022-01-26 03:22:00|14233.6|14231.6|14233.5|14231.5|14233.6|14231.6|14231.8|14229.8|14
1643167330000|2022-01-26 03:22:10|14233.7|14231.7|14239.8|14237.8|14241.7|14239.7|14233.1|14231.1|51
1643167340000|2022-01-26 03:22:20|14239.7|14237.7|14241.7|14239.7|14242.5|14240.5|14239.7|14237.7|26
1643167350000|2022-01-26 03:22:30|14241.8|14239.8|14240|14238|14241.8|14239.8|14239.8|14237.8|8
1643167360000|2022-01-26 03:22:40|14239.7|14237.7|14241.3|14239.3|14241.6|14239.6|14238.8|14236.8|13
1643167370000|2022-01-26 03:22:50|14241.5|14239.5|14242|14240|14242.5|14240.5|14241.1|14239.1|9
1643167380000|2022-01-26 03:23:00|14241.8|14239.8|14242.5|14240.5|14242.6|14240.6|14239.8|14237.8|14
1643167390000|2022-01-26 03:23:10|14242.6|14240.6|14239.3|14237.3|14242.6|14240.6|14237.6|14235.6|13
1643167400000|2022-01-26 03:23:20|14239.2|14237.2|14239|14237|14239.3|14237.3|14238.6|14236.6|2
1643167410000|2022-01-26 03:23:30|14239.1|14237.1|14239.2|14237.2|14239.2|14237.2|14238.6|14236.6|3
1643167420000|2022-01-26 03:23:40|14239|14237|14238.1|14236.1|14239.1|14237.1|14237.1|14235.1|11
1643167430000|2022-01-26 03:23:50|14237.7|14235.7|14238.6|14236.6|14238.6|14236.6|14237.6|14235.6|4
1643167440000|2022-01-26 03:24:00|14238.5|14236.5|14240.1|14238.1|14240.7|14238.7|14238.3|14236.3|9
1643167450000|2022-01-26 03:24:10|14240.2|14238.2|14241.2|14239.2|14241.7|14239.7|14240|14238|7
1643167460000|2022-01-26 03:24:20|14241.1|14239.1|14240.6|14238.6|14241.5|14239.5|14239.7|14237.7|0
1643167470000|2022-01-26 03:24:30|14239.8|14237.8|14240.7|14238.7|14240.8|14238.8|14238.2|14236.2|11
1643167480000|2022-01-26 03:24:40|14240.6|14238.6|14241.6|14239.6|14241.6|14239.6|14240.3|14238.3|17
1643167490000|2022-01-26 03:24:50|14241.3|14239.3|14241.7|14239.7|14242.6|14240.6|14241.3|14239.3|14
1643167500000|2022-01-26 03:25:00|14241.6|14239.6|14241.1|14239.1|14242|14240|14240.7|14238.7|3
1643167510000|2022-01-26 03:25:10|14241.5|14239.5|14241.3|14239.3|14241.5|14239.5|14240.5|14238.5|2
1643167520000|2022-01-26 03:25:20|14241.5|14239.5|14240.6|14238.6|14241.6|14239.6|14240.2|14238.2|3
1643167530000|2022-01-26 03:25:30|14240.7|14238.7|14240.6|14238.6|14240.8|14238.8|14240.2|14238.2|12
1643167540000|2022-01-26 03:25:40|14240.7|14238.7|14243.1|14241.1|14244.1|14242.1|14240.7|14238.7|36
1643167550000|2022-01-26 03:25:50|14242.8|14240.8|14243.6|14241.6|14243.8|14241.8|14242.5|14240.5|23
1643167560000|2022-01-26 03:26:00|14243.5|14241.5|14241.2|14239.2|14243.8|14241.8|14241.2|14239.2|32
1643167570000|2022-01-26 03:26:10|14241|14239|14241.2|14239.2|14241.6|14239.6|14240.3|14238.3|3
1643167580000|2022-01-26 03:26:20|14241.6|14239.6|14241.1|14239.1|14241.6|14239.6|14240.3|14238.3|8
1643167590000|2022-01-26 03:26:30|14241|14239|14239|14237|14241|14239|14239|14237|16
1643167600000|2022-01-26 03:26:40|14239.1|14237.1|14240.1|14238.1|14240.1|14238.1|14238.7|14236.7|34
1643167610000|2022-01-26 03:26:50|14240.3|14238.3|14240.2|14238.2|14240.7|14238.7|14239.7|14237.7|11
1643167620000|2022-01-26 03:27:00|14239.8|14237.8|14238.1|14236.1|14239.8|14237.8|14238.1|14236.1|8
1643167630000|2022-01-26 03:27:10|14237.8|14235.8|14237.7|14235.7|14238|14236|14237|14235|20
1643167640000|2022-01-26 03:27:20|14237.8|14235.8|14238|14236|14238.5|14236.5|14237.5|14235.5|10
1643167650000|2022-01-26 03:27:30|14238.2|14236.2|14236.3|14234.3|14238.2|14236.2|14236.2|14234.2|19
1643167660000|2022-01-26 03:27:40|14235.2|14233.2|14234.8|14232.8|14235.3|14233.3|14234.1|14232.1|12
1643167670000|2022-01-26 03:27:50|14235|14233|14236|14234|14236.2|14234.2|14234.8|14232.8|4
1643167680000|2022-01-26 03:28:00|14236.1|14234.1|14235.3|14233.3|14236.6|14234.6|14235.1|14233.1|1
1643167690000|2022-01-26 03:28:10|14235.2|14233.2|14234.2|14232.2|14235.2|14233.2|14233.6|14231.6|13
1643167700000|2022-01-26 03:28:20|14234.1|14232.1|14233.6|14231.6|14234.5|14232.5|14232.7|14230.7|6
1643167710000|2022-01-26 03:28:30|14233.8|14231.8|14229|14227|14234.2|14232.2|14228.6|14226.6|73
1643167720000|2022-01-26 03:28:40|14229.1|14227.1|14225.6|14223.6|14229.7|14227.7|14225.2|14223.2|31
1643167730000|2022-01-26 03:28:50|14225.7|14223.7|14226.6|14224.6|14227|14225|14225.1|14223.1|42
1643167740000|2022-01-26 03:29:00|14226.5|14224.5|14227.6|14225.6|14227.8|14225.8|14226.3|14224.3|5
1643167750000|2022-01-26 03:29:10|14227.7|14225.7|14227.3|14225.3|14228.1|14226.1|14227.1|14225.1|12
1643167760000|2022-01-26 03:29:20|14227.5|14225.5|14228.3|14226.3|14228.3|14226.3|14227.3|14225.3|13
1643167770000|2022-01-26 03:29:30|14228.7|14226.7|14230.2|14228.2|14230.2|14228.2|14228.3|14226.3|13
1643167780000|2022-01-26 03:29:40|14230.3|14228.3|14230.1|14228.1|14232.7|14230.7|14229.8|14227.8|11
1643167790000|2022-01-26 03:29:50|14230|14228|14228.6|14226.6|14230|14228|14228.5|14226.5|19
1643167800000|2022-01-26 03:30:00|14228.7|14226.7|14233.3|14231.3|14233.6|14231.6|14228.5|14226.5|18
1643167810000|2022-01-26 03:30:10|14233.5|14231.5|14233.2|14231.2|14234.6|14232.6|14232.5|14230.5|13
1643167820000|2022-01-26 03:30:20|14233.3|14231.3|14238.3|14236.3|14238.3|14236.3|14232.5|14230.5|63
1643167830000|2022-01-26 03:30:30|14238.5|14236.5|14239.1|14237.1|14241.5|14239.5|14237.2|14235.2|43
1643167840000|2022-01-26 03:30:40|14239.2|14237.2|14240.5|14238.5|14240.8|14238.8|14237.6|14235.6|43
1643167850000|2022-01-26 03:30:50|14240.6|14238.6|14238.3|14236.3|14241.7|14239.7|14238.3|14236.3|15
1643167860000|2022-01-26 03:31:00|14238.5|14236.5|14237.8|14235.8|14240.2|14238.2|14237.8|14235.8|15
1643167870000|2022-01-26 03:31:10|14237.1|14235.1|14235.2|14233.2|14237.1|14235.1|14235.2|14233.2|1
1643167880000|2022-01-26 03:31:20|14234.8|14232.8|14233.7|14231.7|14235.5|14233.5|14233.7|14231.7|12
1643167890000|2022-01-26 03:31:30|14233.8|14231.8|14236.5|14234.5|14236.5|14234.5|14233.8|14231.8|9
1643167900000|2022-01-26 03:31:40|14236.2|14234.2|14245.7|14243.7|14248.8|14246.8|14236.2|14234.2|71
1643167910000|2022-01-26 03:31:50|14245.8|14243.8|14243.6|14241.6|14247.3|14245.3|14241.8|14239.8|44
1643167920000|2022-01-26 03:32:00|14243.1|14241.1|14239.8|14237.8|14245|14243|14239.2|14237.2|40
1643167930000|2022-01-26 03:32:10|14239.6|14237.6|14240.2|14238.2|14242.5|14240.5|14239.6|14237.6|15
1643167940000|2022-01-26 03:32:20|14240.3|14238.3|14239.2|14237.2|14240.7|14238.7|14239|14237|3
1643167950000|2022-01-26 03:32:30|14239.5|14237.5|14238.7|14236.7|14240.1|14238.1|14238.7|14236.7|6
1643167960000|2022-01-26 03:32:40|14239.1|14237.1|14239.7|14237.7|14239.8|14237.8|14238.8|14236.8|7
1643167970000|2022-01-26 03:32:50|14239.6|14237.6|14238.6|14236.6|14239.7|14237.7|14238.6|14236.6|8
1643167980000|2022-01-26 03:33:00|14238.5|14236.5|14240.8|14238.8|14241.3|14239.3|14238.2|14236.2|23
1643167990000|2022-01-26 03:33:10|14240.6|14238.6|14243.5|14241.5|14245.2|14243.2|14240.1|14238.1|16
1643168000000|2022-01-26 03:33:20|14243.6|14241.6|14239.3|14237.3|14244.1|14242.1|14239.3|14237.3|10
1643168010000|2022-01-26 03:33:30|14237.5|14235.5|14239.2|14237.2|14239.3|14237.3|14237.2|14235.2|21
1643168020000|2022-01-26 03:33:40|14239.5|14237.5|14237.7|14235.7|14239.6|14237.6|14237.6|14235.6|9
1643168030000|2022-01-26 03:33:50|14237.8|14235.8|14239|14237|14239.6|14237.6|14237.5|14235.5|32
1643168040000|2022-01-26 03:34:00|14238.3|14236.3|14243|14241|14246.6|14244.6|14238.3|14236.3|44
1643168050000|2022-01-26 03:34:10|14244.6|14242.6|14246.2|14244.2|14246.3|14244.3|14244.6|14242.6|4
1643168060000|2022-01-26 03:34:20|14246.1|14244.1|14248.6|14246.6|14248.7|14246.7|14244|14242|81
1643168070000|2022-01-26 03:34:30|14248.2|14246.2|14249.3|14247.3|14249.3|14247.3|14247.1|14245.1|35
1643168080000|2022-01-26 03:34:40|14249.5|14247.5|14249.6|14247.6|14249.6|14247.6|14247.3|14245.3|45
1643168090000|2022-01-26 03:34:50|14249.2|14247.2|14250.1|14248.1|14250.2|14248.2|14249.2|14247.2|16
1643168100000|2022-01-26 03:35:00|14250|14248|14251.6|14249.6|14251.8|14249.8|14249.8|14247.8|25
1643168110000|2022-01-26 03:35:10|14251.5|14249.5|14250.8|14248.8|14255.1|14253.1|14250|14248|53
1643168120000|2022-01-26 03:35:20|14250.7|14248.7|14248|14246|14250.7|14248.7|14248|14246|24
1643168130000|2022-01-26 03:35:30|14248.5|14246.5|14248.7|14246.7|14250.8|14248.8|14248.3|14246.3|26
1643168140000|2022-01-26 03:35:40|14248.5|14246.5|14247.7|14245.7|14250.3|14248.3|14247|14245|47
1643168150000|2022-01-26 03:35:50|14247.8|14245.8|14248.2|14246.2|14248.7|14246.7|14247.6|14245.6|15
1643168160000|2022-01-26 03:36:00|14247.8|14245.8|14247.7|14245.7|14249.5|14247.5|14247.6|14245.6|11
1643168170000|2022-01-26 03:36:10|14247.6|14245.6|14247.3|14245.3|14247.8|14245.8|14246.1|14244.1|14
1643168180000|2022-01-26 03:36:20|14247.2|14245.2|14246|14244|14247.8|14245.8|14245.8|14243.8|11
1643168190000|2022-01-26 03:36:30|14245.2|14243.2|14243.8|14241.8|14246.1|14244.1|14243.8|14241.8|37
1643168200000|2022-01-26 03:36:40|14244|14242|14244.6|14242.6|14245.6|14243.6|14244|14242|8
1643168210000|2022-01-26 03:36:50|14244.5|14242.5|14244.8|14242.8|14244.8|14242.8|14244.1|14242.1|10
1643168220000|2022-01-26 03:37:00|14245.1|14243.1|14246|14244|14246.6|14244.6|14245.1|14243.1|21
1643168230000|2022-01-26 03:37:10|14245.7|14243.7|14245.2|14243.2|14246|14244|14244.7|14242.7|10
1643168240000|2022-01-26 03:37:20|14245.3|14243.3|14244.8|14242.8|14245.5|14243.5|14244.7|14242.7|2
1643168250000|2022-01-26 03:37:30|14245.7|14243.7|14245.5|14243.5|14246|14244|14245.1|14243.1|21
1643168260000|2022-01-26 03:37:40|14245.1|14243.1|14244.8|14242.8|14246|14244|14243.7|14241.7|25
1643168270000|2022-01-26 03:37:50|14244.7|14242.7|14245.3|14243.3|14247.5|14245.5|14244.7|14242.7|15
1643168280000|2022-01-26 03:38:00|14244.7|14242.7|14249.7|14247.7|14249.7|14247.7|14244.7|14242.7|36
1643168290000|2022-01-26 03:38:10|14250|14248|14248.7|14246.7|14250.3|14248.3|14247.5|14245.5|24
1643168300000|2022-01-26 03:38:20|14248.8|14246.8|14250.3|14248.3|14250.5|14248.5|14248.3|14246.3|18
1643168310000|2022-01-26 03:38:30|14250.2|14248.2|14251.5|14249.5|14251.7|14249.7|14250.2|14248.2|14
1643168320000|2022-01-26 03:38:40|14251.2|14249.2|14248.2|14246.2|14251.2|14249.2|14248.1|14246.1|11
1643168330000|2022-01-26 03:38:50|14248.3|14246.3|14247|14245|14248.7|14246.7|14247|14245|15
1643168340000|2022-01-26 03:39:00|14246.7|14244.7|14247.8|14245.8|14248.1|14246.1|14246.7|14244.7|1
1643168350000|2022-01-26 03:39:10|14247.3|14245.3|14247.2|14245.2|14247.3|14245.3|14246.5|14244.5|3
1643168360000|2022-01-26 03:39:20|14247|14245|14246|14244|14247|14245|14245.8|14243.8|2
1643168370000|2022-01-26 03:39:30|14246.3|14244.3|14246.5|14244.5|14246.6|14244.6|14246.1|14244.1|6
1643168380000|2022-01-26 03:39:40|14246.7|14244.7|14244.7|14242.7|14246.7|14244.7|14244.7|14242.7|37
1643168390000|2022-01-26 03:39:50|14244.8|14242.8|14244.1|14242.1|14245|14243|14243.6|14241.6|4
1643168400000|2022-01-26 03:40:00|14243.7|14241.7|14246.3|14244.3|14247.1|14245.1|14243.5|14241.5|12
1643168410000|2022-01-26 03:40:10|14245.8|14243.8|14244.6|14242.6|14246.7|14244.7|14244.5|14242.5|17
1643168420000|2022-01-26 03:40:20|14244.8|14242.8|14246.1|14244.1|14246.3|14244.3|14244.6|14242.6|15
1643168430000|2022-01-26 03:40:30|14246.2|14244.2|14246.8|14244.8|14247.6|14245.6|14246.1|14244.1|2
1643168440000|2022-01-26 03:40:40|14247|14245|14248.5|14246.5|14248.5|14246.5|14246.2|14244.2|11
1643168450000|2022-01-26 03:40:50|14248.6|14246.6|14249.3|14247.3|14249.3|14247.3|14248.3|14246.3|10
1643168460000|2022-01-26 03:41:00|14249.8|14247.8|14249.3|14247.3|14249.8|14247.8|14247|14245|25
1643168470000|2022-01-26 03:41:10|14249.2|14247.2|14245.8|14243.8|14249.2|14247.2|14245.8|14243.8|17
1643168480000|2022-01-26 03:41:20|14245.2|14243.2|14246.2|14244.2|14246.8|14244.8|14245|14243|5
1643168490000|2022-01-26 03:41:30|14246.1|14244.1|14247.6|14245.6|14247.7|14245.7|14245.8|14243.8|6
1643168500000|2022-01-26 03:41:40|14247.5|14245.5|14246.5|14244.5|14247.6|14245.6|14246.5|14244.5|0
1643168510000|2022-01-26 03:41:50|14246.6|14244.6|14247|14245|14247.6|14245.6|14246.6|14244.6|3
1643168520000|2022-01-26 03:42:00|14247.1|14245.1|14245.8|14243.8|14247.6|14245.6|14245.8|14243.8|5
1643168530000|2022-01-26 03:42:10|14246.7|14244.7|14247.6|14245.6|14248|14246|14246.7|14244.7|5
1643168540000|2022-01-26 03:42:20|14247.5|14245.5|14246.6|14244.6|14247.5|14245.5|14246.3|14244.3|1
1643168550000|2022-01-26 03:42:30|14246.7|14244.7|14246.3|14244.3|14247.7|14245.7|14246.3|14244.3|1
1643168560000|2022-01-26 03:42:40|14245.8|14243.8|14246.3|14244.3|14246.6|14244.6|14245.8|14243.8|3
1643168570000|2022-01-26 03:42:50|14246.5|14244.5|14247.5|14245.5|14247.5|14245.5|14245.2|14243.2|17
1643168580000|2022-01-26 03:43:00|14247.3|14245.3|14246.1|14244.1|14247.6|14245.6|14246|14244|5
1643168590000|2022-01-26 03:43:10|14246|14244|14245.8|14243.8|14246.7|14244.7|14245.3|14243.3|5
1643168600000|2022-01-26 03:43:20|14245.7|14243.7|14244.3|14242.3|14246|14244|14243.8|14241.8|7
1643168610000|2022-01-26 03:43:30|14244.5|14242.5|14245.6|14243.6|14245.6|14243.6|14243.8|14241.8|17
1643168620000|2022-01-26 03:43:40|14245.3|14243.3|14246.3|14244.3|14247.5|14245.5|14245.3|14243.3|6
1643168630000|2022-01-26 03:43:50|14246.2|14244.2|14246.5|14244.5|14247.8|14245.8|14245.1|14243.1|11
1643168640000|2022-01-26 03:44:00|14246.6|14244.6|14247.8|14245.8|14247.8|14245.8|14245.6|14243.6|4
1643168650000|2022-01-26 03:44:10|14247.6|14245.6|14249.1|14247.1|14249.1|14247.1|14247.2|14245.2|18
1643168660000|2022-01-26 03:44:20|14249|14247|14247.6|14245.6|14249|14247|14247.2|14245.2|17
1643168670000|2022-01-26 03:44:30|14247.5|14245.5|14248.8|14246.8|14249.1|14247.1|14246.8|14244.8|7
1643168680000|2022-01-26 03:44:40|14248.6|14246.6|14248.6|14246.6|14248.6|14246.6|14248.2|14246.2|1
1643168690000|2022-01-26 03:44:50|14248.3|14246.3|14249.7|14247.7|14250|14248|14248.2|14246.2|19
1643168700000|2022-01-26 03:45:00|14249.6|14247.6|14247.3|14245.3|14250.6|14248.6|14247.1|14245.1|38
1643168710000|2022-01-26 03:45:10|14247.1|14245.1|14246.5|14244.5|14247.1|14245.1|14246|14244|5
1643168720000|2022-01-26 03:45:20|14247|14245|14248.1|14246.1|14248.2|14246.2|14247|14245|10
1643168730000|2022-01-26 03:45:30|14248.2|14246.2|14255.1|14253.1|14255.6|14253.6|14248.2|14246.2|122
1643168740000|2022-01-26 03:45:40|14255.2|14253.2|14255.2|14253.2|14256.5|14254.5|14254.5|14252.5|81
1643168750000|2022-01-26 03:45:50|14255.3|14253.3|14256|14254|14256.2|14254.2|14253.8|14251.8|31
1643168760000|2022-01-26 03:46:00|14256.2|14254.2|14256.2|14254.2|14256.6|14254.6|14255.1|14253.1|52
1643168770000|2022-01-26 03:46:10|14256.1|14254.1|14256.2|14254.2|14256.6|14254.6|14255.6|14253.6|16
1643168780000|2022-01-26 03:46:20|14256.3|14254.3|14256.2|14254.2|14256.5|14254.5|14255.7|14253.7|10
1643168790000|2022-01-26 03:46:30|14256.1|14254.1|14254.2|14252.2|14256.1|14254.1|14254|14252|17
1643168800000|2022-01-26 03:46:40|14254.1|14252.1|14252.7|14250.7|14254.6|14252.6|14252.6|14250.6|8
1643168810000|2022-01-26 03:46:50|14252.6|14250.6|14252.6|14250.6|14253.1|14251.1|14252.5|14250.5|6
1643168820000|2022-01-26 03:47:00|14252.7|14250.7|14255|14253|14255.3|14253.3|14252.7|14250.7|8
1643168830000|2022-01-26 03:47:10|14254.8|14252.8|14254.5|14252.5|14254.8|14252.8|14254.2|14252.2|2
1643168840000|2022-01-26 03:47:20|14254.8|14252.8|14253.1|14251.1|14255|14253|14253.1|14251.1|4
1643168850000|2022-01-26 03:47:30|14253.3|14251.3|14253.6|14251.6|14253.8|14251.8|14252.6|14250.6|7
1643168860000|2022-01-26 03:47:40|14253.8|14251.8|14252.3|14250.3|14254.1|14252.1|14252|14250|7
1643168870000|2022-01-26 03:47:50|14252.5|14250.5|14253.1|14251.1|14253.3|14251.3|14252.3|14250.3|2
1643168880000|2022-01-26 03:48:00|14253|14251|14255.1|14253.1|14255.1|14253.1|14252.7|14250.7|27
1643168890000|2022-01-26 03:48:10|14255.6|14253.6|14255|14253|14255.6|14253.6|14254.7|14252.7|8
1643168900000|2022-01-26 03:48:20|14254.8|14252.8|14254|14252|14254.8|14252.8|14253.8|14251.8|6
1643168910000|2022-01-26 03:48:30|14253.8|14251.8|14254|14252|14254.6|14252.6|14253.7|14251.7|4
1643168920000|2022-01-26 03:48:40|14254.1|14252.1|14254|14252|14254.6|14252.6|14253.1|14251.1|10
1643168930000|2022-01-26 03:48:50|14254.1|14252.1|14255.2|14253.2|14255.5|14253.5|14254.1|14252.1|3
1643168940000|2022-01-26 03:49:00|14255.3|14253.3|14254.5|14252.5|14255.5|14253.5|14254.2|14252.2|7
1643168950000|2022-01-26 03:49:10|14254.3|14252.3|14254.2|14252.2|14255.1|14253.1|14254.2|14252.2|2
1643168960000|2022-01-26 03:49:20|14254.3|14252.3|14254|14252|14254.6|14252.6|14253.6|14251.6|2
1643168970000|2022-01-26 03:49:30|14253.7|14251.7|14253.7|14251.7|14253.7|14251.7|14253|14251|4
1643168980000|2022-01-26 03:49:40|14253.8|14251.8|14252.2|14250.2|14253.8|14251.8|14252.1|14250.1|10
1643168990000|2022-01-26 03:49:50|14252.3|14250.3|14252.7|14250.7|14253|14251|14252.1|14250.1|4
1643169000000|2022-01-26 03:50:00|14252.6|14250.6|14253|14251|14253.6|14251.6|14252.1|14250.1|9
1643169010000|2022-01-26 03:50:10|14253.3|14251.3|14252.8|14250.8|14253.3|14251.3|14252|14250|6
1643169020000|2022-01-26 03:50:20|14252.7|14250.7|14253|14251|14253.1|14251.1|14252.7|14250.7|0
1643169030000|2022-01-26 03:50:30|14252.8|14250.8|14253.7|14251.7|14253.7|14251.7|14252.3|14250.3|16
1643169040000|2022-01-26 03:50:40|14253.8|14251.8|14254.7|14252.7|14255.2|14253.2|14253.7|14251.7|10
1643169050000|2022-01-26 03:50:50|14254.8|14252.8|14253.8|14251.8|14254.8|14252.8|14253.2|14251.2|6
1643169060000|2022-01-26 03:51:00|14254.1|14252.1|14255.3|14253.3|14255.8|14253.8|14253.8|14251.8|28
1643169070000|2022-01-26 03:51:10|14255.7|14253.7|14255.7|14253.7|14256|14254|14255.2|14253.2|7
1643169080000|2022-01-26 03:51:20|14256|14254|14258.2|14256.2|14258.8|14256.8|14255.2|14253.2|52
1643169090000|2022-01-26 03:51:30|14256.8|14254.8|14258.1|14256.1|14261|14259|14256.8|14254.8|98
1643169100000|2022-01-26 03:51:40|14258.8|14256.8|14261.8|14259.8|14262.8|14260.8|14258.8|14256.8|77
1643169110000|2022-01-26 03:51:50|14262|14260|14262.5|14260.5|14262.6|14260.6|14261.5|14259.5|23
1643169120000|2022-01-26 03:52:00|14262.3|14260.3|14260.7|14258.7|14262.6|14260.6|14259.1|14257.1|32
1643169130000|2022-01-26 03:52:10|14260.3|14258.3|14260.2|14258.2|14260.8|14258.8|14259.3|14257.3|14
1643169140000|2022-01-26 03:52:20|14260.1|14258.1|14260.5|14258.5|14260.8|14258.8|14260.1|14258.1|7
1643169150000|2022-01-26 03:52:30|14260.3|14258.3|14255.5|14253.5|14260.3|14258.3|14254.1|14252.1|69
1643169160000|2022-01-26 03:52:40|14255.3|14253.3|14255.1|14253.1|14255.3|14253.3|14253.7|14251.7|37
1643169170000|2022-01-26 03:52:50|14255.2|14253.2|14253.2|14251.2|14255.6|14253.6|14253.1|14251.1|27
1643169180000|2022-01-26 03:53:00|14253.1|14251.1|14250.6|14248.6|14253.5|14251.5|14249.1|14247.1|84
1643169190000|2022-01-26 03:53:10|14250.2|14248.2|14250.1|14248.1|14250.6|14248.6|14246.5|14244.5|79
1643169200000|2022-01-26 03:53:20|14250.7|14248.7|14249.7|14247.7|14251|14249|14249.2|14247.2|18
1643169210000|2022-01-26 03:53:30|14249.6|14247.6|14249|14247|14249.6|14247.6|14246.7|14244.7|24
1643169220000|2022-01-26 03:53:40|14249.7|14247.7|14248.2|14246.2|14250|14248|14247.8|14245.8|16
1643169230000|2022-01-26 03:53:50|14248.3|14246.3|14247.7|14245.7|14248.7|14246.7|14247.2|14245.2|20
1643169240000|2022-01-26 03:54:00|14247.6|14245.6|14247.2|14245.2|14247.7|14245.7|14246.7|14244.7|7
1643169250000|2022-01-26 03:54:10|14247.3|14245.3|14248.1|14246.1|14248.1|14246.1|14246.8|14244.8|8
1643169260000|2022-01-26 03:54:20|14248.2|14246.2|14248.7|14246.7|14248.7|14246.7|14248.2|14246.2|9
1643169270000|2022-01-26 03:54:30|14248.8|14246.8|14250|14248|14250|14248|14248.5|14246.5|10
1643169280000|2022-01-26 03:54:40|14249.3|14247.3|14249.2|14247.2|14249.6|14247.6|14248.7|14246.7|11
1643169290000|2022-01-26 03:54:50|14248.7|14246.7|14248.8|14246.8|14248.8|14246.8|14248.7|14246.7|1
1643169300000|2022-01-26 03:55:00|14249.6|14247.6|14249|14247|14249.7|14247.7|14248.6|14246.6|8
1643169310000|2022-01-26 03:55:10|14248.7|14246.7|14249|14247|14249|14247|14248.7|14246.7|2
1643169320000|2022-01-26 03:55:20|14248.7|14246.7|14248.7|14246.7|14248.8|14246.8|14248.1|14246.1|6
1643169330000|2022-01-26 03:55:30|14249.1|14247.1|14249.1|14247.1|14249.2|14247.2|14248.8|14246.8|7
1643169340000|2022-01-26 03:55:40|14249.2|14247.2|14249.2|14247.2|14249.6|14247.6|14248.8|14246.8|17
1643169350000|2022-01-26 03:55:50|14249|14247|14249.8|14247.8|14250.1|14248.1|14249|14247|8
1643169360000|2022-01-26 03:56:00|14249.7|14247.7|14249.2|14247.2|14250|14248|14248.8|14246.8|7
1643169370000|2022-01-26 03:56:10|14249.8|14247.8|14249.3|14247.3|14249.8|14247.8|14249.3|14247.3|3
1643169380000|2022-01-26 03:56:20|14249|14247|14249.6|14247.6|14249.7|14247.7|14249|14247|21
1643169390000|2022-01-26 03:56:30|14249.2|14247.2|14249|14247|14249.5|14247.5|14248.5|14246.5|2
1643169400000|2022-01-26 03:56:40|14249.1|14247.1|14249|14247|14249.2|14247.2|14248.8|14246.8|15
1643169410000|2022-01-26 03:56:50|14249.3|14247.3|14249.7|14247.7|14249.7|14247.7|14248.8|14246.8|2
1643169420000|2022-01-26 03:57:00|14250|14248|14248.8|14246.8|14250|14248|14248.8|14246.8|4
1643169430000|2022-01-26 03:57:10|14248.7|14246.7|14249.2|14247.2|14249.6|14247.6|14248.1|14246.1|8
1643169440000|2022-01-26 03:57:20|14249.3|14247.3|14251.2|14249.2|14251.7|14249.7|14249.3|14247.3|12
1643169450000|2022-01-26 03:57:30|14250.8|14248.8|14251.3|14249.3|14251.3|14249.3|14250.6|14248.6|3
1643169460000|2022-01-26 03:57:40|14251.2|14249.2|14251.2|14249.2|14251.2|14249.2|14250.5|14248.5|12
1643169470000|2022-01-26 03:57:50|14250.7|14248.7|14250.7|14248.7|14251.3|14249.3|14250.6|14248.6|5
1643169480000|2022-01-26 03:58:00|14250.8|14248.8|14250.8|14248.8|14251.1|14249.1|14249.5|14247.5|10
1643169490000|2022-01-26 03:58:10|14250.7|14248.7|14244.2|14242.2|14250.7|14248.7|14244.2|14242.2|160
1643169500000|2022-01-26 03:58:20|14244.7|14242.7|14245.7|14243.7|14246|14244|14244.7|14242.7|14
1643169510000|2022-01-26 03:58:30|14245.5|14243.5|14246.8|14244.8|14246.8|14244.8|14245.2|14243.2|19
1643169520000|2022-01-26 03:58:40|14247.3|14245.3|14248.8|14246.8|14249.6|14247.6|14247.2|14245.2|13
1643169530000|2022-01-26 03:58:50|14248.6|14246.6|14248.7|14246.7|14249|14247|14247.1|14245.1|15
1643169540000|2022-01-26 03:59:00|14249.1|14247.1|14250.7|14248.7|14250.8|14248.8|14248.7|14246.7|36
1643169550000|2022-01-26 03:59:10|14250.8|14248.8|14249|14247|14250.8|14248.8|14249|14247|4
1643169560000|2022-01-26 03:59:20|14248.1|14246.1|14248.5|14246.5|14248.6|14246.6|14248|14246|9
1643169570000|2022-01-26 03:59:30|14248.6|14246.6|14248.6|14246.6|14249.2|14247.2|14247.6|14245.6|12
1643169580000|2022-01-26 03:59:40|14248.1|14246.1|14247.8|14245.8|14249|14247|14247.8|14245.8|6
1643169590000|2022-01-26 03:59:50|14247|14245|14247|14245|14247.8|14245.8|14246.6|14244.6|7
1643169600000|2022-01-26 04:00:00|14248.6|14246.6|14249.8|14247.8|14251.3|14249.3|14247.2|14245.2|47
1643169610000|2022-01-26 04:00:10|14250.1|14248.1|14249.6|14247.6|14250.2|14248.2|14249.6|14247.6|3
1643169620000|2022-01-26 04:00:20|14250.8|14248.8|14250.5|14248.5|14251.2|14249.2|14249.6|14247.6|12
1643169630000|2022-01-26 04:00:30|14251.1|14249.1|14251.3|14249.3|14251.6|14249.6|14250.5|14248.5|31
1643169640000|2022-01-26 04:00:40|14251.5|14249.5|14250.2|14248.2|14251.5|14249.5|14250|14248|76
1643169650000|2022-01-26 04:00:50|14250.1|14248.1|14251.7|14249.7|14251.7|14249.7|14250.1|14248.1|36
1643169660000|2022-01-26 04:01:00|14251.8|14249.8|14249.3|14247.3|14251.8|14249.8|14249.3|14247.3|24
1643169670000|2022-01-26 04:01:10|14249.6|14247.6|14249.2|14247.2|14249.6|14247.6|14248.8|14246.8|44
1643169680000|2022-01-26 04:01:20|14249.1|14247.1|14248.5|14246.5|14249.7|14247.7|14248.5|14246.5|9
1643169690000|2022-01-26 04:01:30|14248.3|14246.3|14246.7|14244.7|14248.3|14246.3|14246.7|14244.7|36
1643169700000|2022-01-26 04:01:40|14246.6|14244.6|14249.6|14247.6|14249.6|14247.6|14246|14244|51
1643169710000|2022-01-26 04:01:50|14250.1|14248.1|14251.8|14249.8|14252.2|14250.2|14249.6|14247.6|22
1643169720000|2022-01-26 04:02:00|14251|14249|14249.3|14247.3|14252.2|14250.2|14249.2|14247.2|19
1643169730000|2022-01-26 04:02:10|14249|14247|14246.7|14244.7|14249.5|14247.5|14246.7|14244.7|8
1643169740000|2022-01-26 04:02:20|14245.7|14243.7|14244.5|14242.5|14246|14244|14243.8|14241.8|13
1643169750000|2022-01-26 04:02:30|14244.6|14242.6|14242.8|14240.8|14245|14243|14242.7|14240.7|15
1643169760000|2022-01-26 04:02:40|14242.7|14240.7|14239.8|14237.8|14243.6|14241.6|14239|14237|67
1643169770000|2022-01-26 04:02:50|14239.7|14237.7|14240.3|14238.3|14240.7|14238.7|14239.3|14237.3|24
1643169780000|2022-01-26 04:03:00|14240.5|14238.5|14242.1|14240.1|14242.7|14240.7|14240.5|14238.5|46
1643169790000|2022-01-26 04:03:10|14242.3|14240.3|14239.5|14237.5|14242.3|14240.3|14239.5|14237.5|54
1643169800000|2022-01-26 04:03:20|14239.1|14237.1|14235.3|14233.3|14239.8|14237.8|14235.2|14233.2|56
1643169810000|2022-01-26 04:03:30|14235.5|14233.5|14236.1|14234.1|14236.3|14234.3|14235.5|14233.5|36
1643169820000|2022-01-26 04:03:40|14236.6|14234.6|14237.7|14235.7|14237.7|14235.7|14236.3|14234.3|20
1643169830000|2022-01-26 04:03:50|14237|14235|14236.6|14234.6|14237|14235|14236|14234|8
1643169840000|2022-01-26 04:04:00|14236.8|14234.8|14234.6|14232.6|14236.8|14234.8|14234.6|14232.6|44
1643169850000|2022-01-26 04:04:10|14235.8|14233.8|14233.8|14231.8|14235.8|14233.8|14233.2|14231.2|39
1643169860000|2022-01-26 04:04:20|14233.6|14231.6|14231.2|14229.2|14233.8|14231.8|14229.8|14227.8|65
1643169870000|2022-01-26 04:04:30|14231.1|14229.1|14227.5|14225.5|14231.3|14229.3|14227.5|14225.5|83
1643169880000|2022-01-26 04:04:40|14227.7|14225.7|14225.8|14223.8|14228.7|14226.7|14225.8|14223.8|54
1643169890000|2022-01-26 04:04:50|14225.7|14223.7|14224.7|14222.7|14227.7|14225.7|14224.2|14222.2|39
1643169900000|2022-01-26 04:05:00|14224.6|14222.6|14222|14220|14225.7|14223.7|14221.8|14219.8|100
1643169910000|2022-01-26 04:05:10|14221.6|14219.6|14219.6|14217.6|14222.2|14220.2|14219.2|14217.2|48
1643169920000|2022-01-26 04:05:20|14220.1|14218.1|14225|14223|14225|14223|14220|14218|66
1643169930000|2022-01-26 04:05:30|14224.8|14222.8|14226.1|14224.1|14226.5|14224.5|14224.1|14222.1|45
1643169940000|2022-01-26 04:05:40|14226.2|14224.2|14226.2|14224.2|14227.2|14225.2|14226|14224|22
1643169950000|2022-01-26 04:05:50|14226.1|14224.1|14226.1|14224.1|14226.3|14224.3|14225.1|14223.1|11
1643169960000|2022-01-26 04:06:00|14226|14224|14227.3|14225.3|14227.5|14225.5|14226|14224|14
1643169970000|2022-01-26 04:06:10|14227.5|14225.5|14228.7|14226.7|14230|14228|14227.1|14225.1|39
1643169980000|2022-01-26 04:06:20|14229.1|14227.1|14227.8|14225.8|14229.8|14227.8|14227.8|14225.8|19
1643169990000|2022-01-26 04:06:30|14228|14226|14229|14227|14229|14227|14227.5|14225.5|9
1643170000000|2022-01-26 04:06:40|14228.8|14226.8|14229.5|14227.5|14229.6|14227.6|14228.3|14226.3|12
1643170010000|2022-01-26 04:06:50|14229.3|14227.3|14229.5|14227.5|14229.6|14227.6|14229.3|14227.3|0
1643170020000|2022-01-26 04:07:00|14229.3|14227.3|14230.5|14228.5|14230.5|14228.5|14229.3|14227.3|15
1643170030000|2022-01-26 04:07:10|14229.6|14227.6|14232.5|14230.5|14232.5|14230.5|14229.6|14227.6|25
1643170040000|2022-01-26 04:07:20|14232.3|14230.3|14232.1|14230.1|14232.6|14230.6|14231.8|14229.8|20
1643170050000|2022-01-26 04:07:30|14232.3|14230.3|14232.1|14230.1|14233.3|14231.3|14231.8|14229.8|9
1643170060000|2022-01-26 04:07:40|14232|14230|14230.3|14228.3|14232.1|14230.1|14230.3|14228.3|3
1643170070000|2022-01-26 04:07:50|14229.7|14227.7|14230|14228|14230.6|14228.6|14229.6|14227.6|9
1643170080000|2022-01-26 04:08:00|14230.2|14228.2|14230.6|14228.6|14232.6|14230.6|14230.2|14228.2|15
1643170090000|2022-01-26 04:08:10|14231|14229|14229.7|14227.7|14231.1|14229.1|14229.6|14227.6|7
1643170100000|2022-01-26 04:08:20|14230.6|14228.6|14230|14228|14230.6|14228.6|14230|14228|11
1643170110000|2022-01-26 04:08:30|14229.8|14227.8|14230.1|14228.1|14230.2|14228.2|14229.6|14227.6|6
1643170120000|2022-01-26 04:08:40|14231.2|14229.2|14231.1|14229.1|14231.3|14229.3|14230.8|14228.8|7
1643170130000|2022-01-26 04:08:50|14231.2|14229.2|14231.8|14229.8|14232.2|14230.2|14231.2|14229.2|0
1643170140000|2022-01-26 04:09:00|14232|14230|14234.1|14232.1|14236|14234|14231.8|14229.8|50
1643170150000|2022-01-26 04:09:10|14234|14232|14235.1|14233.1|14235.8|14233.8|14233.8|14231.8|27
1643170160000|2022-01-26 04:09:20|14235.6|14233.6|14235.2|14233.2|14235.7|14233.7|14235.2|14233.2|9
1643170170000|2022-01-26 04:09:30|14235.3|14233.3|14234.8|14232.8|14235.7|14233.7|14234.6|14232.6|4
1643170180000|2022-01-26 04:09:40|14234.7|14232.7|14235.2|14233.2|14235.2|14233.2|14234.6|14232.6|9
1643170190000|2022-01-26 04:09:50|14235.1|14233.1|14234|14232|14235.2|14233.2|14234|14232|5
1643170200000|2022-01-26 04:10:00|14232.8|14230.8|14233.2|14231.2|14233.8|14231.8|14232.7|14230.7|16
1643170210000|2022-01-26 04:10:10|14233.8|14231.8|14233.1|14231.1|14234|14232|14233|14231|3
1643170220000|2022-01-26 04:10:20|14233.2|14231.2|14231.8|14229.8|14233.2|14231.2|14231.8|14229.8|10
1643170230000|2022-01-26 04:10:30|14232|14230|14232.2|14230.2|14232.7|14230.7|14231.8|14229.8|34
1643170240000|2022-01-26 04:10:40|14232.3|14230.3|14232.2|14230.2|14232.5|14230.5|14231.7|14229.7|4
1643170250000|2022-01-26 04:10:50|14232.5|14230.5|14233.3|14231.3|14234.3|14232.3|14232.5|14230.5|7
1643170260000|2022-01-26 04:11:00|14233.2|14231.2|14233.2|14231.2|14233.7|14231.7|14232.8|14230.8|3
1643170270000|2022-01-26 04:11:10|14233.6|14231.6|14233|14231|14234.6|14232.6|14233|14231|1
1643170280000|2022-01-26 04:11:20|14233.1|14231.1|14233.2|14231.2|14233.5|14231.5|14232.8|14230.8|1
1643170290000|2022-01-26 04:11:30|14233.1|14231.1|14233.5|14231.5|14233.5|14231.5|14233|14231|0
1643170300000|2022-01-26 04:11:40|14234|14232|14234.3|14232.3|14234.3|14232.3|14233.3|14231.3|4
1643170310000|2022-01-26 04:11:50|14235|14233|14236.8|14234.8|14237.3|14235.3|14235|14233|17
1643170320000|2022-01-26 04:12:00|14236.7|14234.7|14235.5|14233.5|14236.7|14234.7|14235.3|14233.3|3
1643170330000|2022-01-26 04:12:10|14235.6|14233.6|14237.3|14235.3|14237.3|14235.3|14235.6|14233.6|9
1643170340000|2022-01-26 04:12:20|14237.2|14235.2|14238.8|14236.8|14239.1|14237.1|14236.1|14234.1|22
1643170350000|2022-01-26 04:12:30|14238.7|14236.7|14240|14238|14240|14238|14238.5|14236.5|23
1643170360000|2022-01-26 04:12:40|14240.1|14238.1|14240.2|14238.2|14240.7|14238.7|14239.3|14237.3|14
1643170370000|2022-01-26 04:12:50|14239.8|14237.8|14239.7|14237.7|14240.2|14238.2|14239.3|14237.3|8
1643170380000|2022-01-26 04:13:00|14239.6|14237.6|14239.8|14237.8|14239.8|14237.8|14239.6|14237.6|0
1643170390000|2022-01-26 04:13:10|14239.7|14237.7|14239.2|14237.2|14240.3|14238.3|14239.2|14237.2|11
1643170400000|2022-01-26 04:13:20|14239.3|14237.3|14239.5|14237.5|14239.6|14237.6|14238.8|14236.8|3
1643170410000|2022-01-26 04:13:30|14240.2|14238.2|14239.1|14237.1|14240.6|14238.6|14239.1|14237.1|9
1643170420000|2022-01-26 04:13:40|14239.3|14237.3|14238.6|14236.6|14239.3|14237.3|14238.6|14236.6|2
1643170430000|2022-01-26 04:13:50|14238.5|14236.5|14238.1|14236.1|14238.8|14236.8|14238.1|14236.1|5
1643170440000|2022-01-26 04:14:00|14238.2|14236.2|14237.8|14235.8|14238.3|14236.3|14237.3|14235.3|6
1643170450000|2022-01-26 04:14:10|14238|14236|14238|14236|14238.1|14236.1|14237.2|14235.2|11
1643170460000|2022-01-26 04:14:20|14237.8|14235.8|14238.6|14236.6|14239.2|14237.2|14237.8|14235.8|10
1643170470000|2022-01-26 04:14:30|14238.7|14236.7|14239.1|14237.1|14239.8|14237.8|14238.6|14236.6|7
1643170480000|2022-01-26 04:14:40|14239.5|14237.5|14239.6|14237.6|14240.3|14238.3|14239.1|14237.1|21
1643170490000|2022-01-26 04:14:50|14239.7|14237.7|14240.2|14238.2|14240.8|14238.8|14239.7|14237.7|13
1643170500000|2022-01-26 04:15:00|14240.1|14238.1|14240.1|14238.1|14240.7|14238.7|14240.1|14238.1|3
1643170510000|2022-01-26 04:15:10|14239.3|14237.3|14240|14238|14240.3|14238.3|14239.3|14237.3|3
1643170520000|2022-01-26 04:15:20|14240.1|14238.1|14237.3|14235.3|14240.1|14238.1|14237|14235|13
1643170530000|2022-01-26 04:15:30|14237.5|14235.5|14237.5|14235.5|14238.2|14236.2|14237|14235|3
1643170540000|2022-01-26 04:15:40|14237.3|14235.3|14237.2|14235.2|14237.6|14235.6|14237|14235|9
1643170550000|2022-01-26 04:15:50|14237|14235|14237.5|14235.5|14237.5|14235.5|14237|14235|0
1643170560000|2022-01-26 04:16:00|14237.6|14235.6|14238.6|14236.6|14239.2|14237.2|14237.2|14235.2|13
1643170570000|2022-01-26 04:16:10|14238.5|14236.5|14238.7|14236.7|14239.2|14237.2|14238.2|14236.2|5
1643170580000|2022-01-26 04:16:20|14239.2|14237.2|14239.1|14237.1|14239.5|14237.5|14239|14237|5
1643170590000|2022-01-26 04:16:30|14239|14237|14234.7|14232.7|14239|14237|14234.7|14232.7|32
1643170600000|2022-01-26 04:16:40|14233.2|14231.2|14234|14232|14234.5|14232.5|14233|14231|30
1643170610000|2022-01-26 04:16:50|14234.1|14232.1|14235.2|14233.2|14235.2|14233.2|14233.5|14231.5|11
1643170620000|2022-01-26 04:17:00|14235|14233|14235.8|14233.8|14237|14235|14234.3|14232.3|7
1643170630000|2022-01-26 04:17:10|14236.3|14234.3|14237.6|14235.6|14238.3|14236.3|14236.3|14234.3|7
1643170640000|2022-01-26 04:17:20|14237.5|14235.5|14237.6|14235.6|14237.6|14235.6|14236.5|14234.5|1
1643170650000|2022-01-26 04:17:30|14237.7|14235.7|14237.6|14235.6|14237.7|14235.7|14237|14235|2
1643170660000|2022-01-26 04:17:40|14237.5|14235.5|14237|14235|14238.6|14236.6|14237|14235|12
1643170670000|2022-01-26 04:17:50|14237.1|14235.1|14236.8|14234.8|14238|14236|14236.8|14234.8|8
1643170680000|2022-01-26 04:18:00|14237|14235|14236.8|14234.8|14237.3|14235.3|14236.8|14234.8|1
1643170690000|2022-01-26 04:18:10|14237.3|14235.3|14234.7|14232.7|14237.3|14235.3|14234.7|14232.7|11
1643170700000|2022-01-26 04:18:20|14234.8|14232.8|14235.2|14233.2|14235.2|14233.2|14234.6|14232.6|3
1643170710000|2022-01-26 04:18:30|14235|14233|14236.8|14234.8|14236.8|14234.8|14235|14233|2
1643170720000|2022-01-26 04:18:40|14236.7|14234.7|14238.8|14236.8|14238.8|14236.8|14236.6|14234.6|14
1643170730000|2022-01-26 04:18:50|14238.7|14236.7|14238.7|14236.7|14239.3|14237.3|14237.7|14235.7|12
1643170740000|2022-01-26 04:19:00|14238.8|14236.8|14239.5|14237.5|14240.1|14238.1|14238.5|14236.5|28
1643170750000|2022-01-26 04:19:10|14239.3|14237.3|14240.1|14238.1|14240.3|14238.3|14239.1|14237.1|5
1643170760000|2022-01-26 04:19:20|14240|14238|14240.2|14238.2|14240.7|14238.7|14239.8|14237.8|3
1643170770000|2022-01-26 04:19:30|14240.1|14238.1|14238.1|14236.1|14240.1|14238.1|14237.7|14235.7|8
1643170780000|2022-01-26 04:19:40|14237.7|14235.7|14238.3|14236.3|14238.6|14236.6|14237.6|14235.6|7
1643170790000|2022-01-26 04:19:50|14238.1|14236.1|14239.7|14237.7|14239.8|14237.8|14238.1|14236.1|6
1643170800000|2022-01-26 04:20:00|14239.6|14237.6|14239.2|14237.2|14239.7|14237.7|14239|14237|1
1643170810000|2022-01-26 04:20:10|14239|14237|14240.5|14238.5|14240.7|14238.7|14238.3|14236.3|11
1643170820000|2022-01-26 04:20:20|14240.6|14238.6|14240.5|14238.5|14240.7|14238.7|14240.2|14238.2|2
1643170830000|2022-01-26 04:20:30|14240.3|14238.3|14239.6|14237.6|14240.5|14238.5|14239.6|14237.6|5
1643170840000|2022-01-26 04:20:40|14239.5|14237.5|14239.7|14237.7|14240.2|14238.2|14239.5|14237.5|3
1643170850000|2022-01-26 04:20:50|14239.6|14237.6|14239.8|14237.8|14240.3|14238.3|14238.6|14236.6|6
1643170860000|2022-01-26 04:21:00|14240|14238|14239.7|14237.7|14240.2|14238.2|14239.7|14237.7|0
1643170870000|2022-01-26 04:21:10|14239.3|14237.3|14238.8|14236.8|14239.6|14237.6|14238.8|14236.8|1
1643170880000|2022-01-26 04:21:20|14238.6|14236.6|14238|14236|14239.1|14237.1|14237.8|14235.8|5
1643170890000|2022-01-26 04:21:30|14238.2|14236.2|14237.2|14235.2|14238.7|14236.7|14237.1|14235.1|32
1643170900000|2022-01-26 04:21:40|14237|14235|14236.2|14234.2|14237.7|14235.7|14236.2|14234.2|3
1643170910000|2022-01-26 04:21:50|14236.3|14234.3|14235.6|14233.6|14236.3|14234.3|14235.5|14233.5|2
1643170920000|2022-01-26 04:22:00|14235.5|14233.5|14236.5|14234.5|14236.5|14234.5|14235|14233|2
1643170930000|2022-01-26 04:22:10|14236.8|14234.8|14237|14235|14237.7|14235.7|14236.5|14234.5|7
1643170940000|2022-01-26 04:22:20|14237.1|14235.1|14235.6|14233.6|14237.1|14235.1|14235.5|14233.5|4
1643170950000|2022-01-26 04:22:30|14235.7|14233.7|14235|14233|14236.3|14234.3|14234.7|14232.7|10
1643170960000|2022-01-26 04:22:40|14235.1|14233.1|14235|14233|14236|14234|14234.6|14232.6|7
1643170970000|2022-01-26 04:22:50|14235.1|14233.1|14236.1|14234.1|14236.2|14234.2|14235.1|14233.1|2
1643170980000|2022-01-26 04:23:00|14235.3|14233.3|14236.6|14234.6|14236.8|14234.8|14235.3|14233.3|2
1643170990000|2022-01-26 04:23:10|14236.7|14234.7|14236.6|14234.6|14236.8|14234.8|14236.2|14234.2|3
1643171000000|2022-01-26 04:23:20|14236.5|14234.5|14236.8|14234.8|14237.2|14235.2|14236.5|14234.5|4
1643171010000|2022-01-26 04:23:30|14236.5|14234.5|14238.8|14236.8|14239.1|14237.1|14236.2|14234.2|18
1643171020000|2022-01-26 04:23:40|14239|14237|14238.7|14236.7|14239.2|14237.2|14238.5|14236.5|3
1643171030000|2022-01-26 04:23:50|14238.8|14236.8|14238.6|14236.6|14239|14237|14238.2|14236.2|1
1643171040000|2022-01-26 04:24:00|14238.2|14236.2|14239|14237|14239.8|14237.8|14238.2|14236.2|9
1643171050000|2022-01-26 04:24:10|14239.5|14237.5|14239.2|14237.2|14239.5|14237.5|14238.7|14236.7|7
1643171060000|2022-01-26 04:24:20|14239.1|14237.1|14238.7|14236.7|14239.1|14237.1|14238.6|14236.6|2
1643171070000|2022-01-26 04:24:30|14238.6|14236.6|14238.2|14236.2|14238.7|14236.7|14238.2|14236.2|1
1643171080000|2022-01-26 04:24:40|14238.1|14236.1|14238.1|14236.1|14239.1|14237.1|14238.1|14236.1|4
1643171090000|2022-01-26 04:24:50|14237.8|14235.8|14236.1|14234.1|14237.8|14235.8|14236.1|14234.1|11
1643171100000|2022-01-26 04:25:00|14236.8|14234.8|14236|14234|14236.8|14234.8|14235.8|14233.8|6
1643171110000|2022-01-26 04:25:10|14235.7|14233.7|14235.2|14233.2|14235.8|14233.8|14234.7|14232.7|2
1643171120000|2022-01-26 04:25:20|14235|14233|14234.5|14232.5|14235|14233|14234.2|14232.2|2
1643171130000|2022-01-26 04:25:30|14234.3|14232.3|14228.5|14226.5|14234.6|14232.6|14228|14226|50
1643171140000|2022-01-26 04:25:40|14228.3|14226.3|14229.8|14227.8|14230|14228|14228.3|14226.3|22
1643171150000|2022-01-26 04:25:50|14230|14228|14235.6|14233.6|14235.7|14233.7|14230|14228|17
1643171160000|2022-01-26 04:26:00|14235.7|14233.7|14235.3|14233.3|14236.1|14234.1|14234.7|14232.7|12
1643171170000|2022-01-26 04:26:10|14235.5|14233.5|14237|14235|14237|14235|14235.2|14233.2|9
1643171180000|2022-01-26 04:26:20|14236.5|14234.5|14238.6|14236.6|14238.6|14236.6|14236.1|14234.1|4
1643171190000|2022-01-26 04:26:30|14238.7|14236.7|14239.6|14237.6|14240|14238|14238.5|14236.5|10
1643171200000|2022-01-26 04:26:40|14239.7|14237.7|14238.5|14236.5|14239.7|14237.7|14238.2|14236.2|10
1643171210000|2022-01-26 04:26:50|14238.8|14236.8|14239.8|14237.8|14239.8|14237.8|14238.3|14236.3|3
1643171220000|2022-01-26 04:27:00|14239.7|14237.7|14240.3|14238.3|14240.5|14238.5|14239.3|14237.3|9
1643171230000|2022-01-26 04:27:10|14240.2|14238.2|14239.8|14237.8|14241|14239|14238.7|14236.7|30
1643171240000|2022-01-26 04:27:20|14239.6|14237.6|14236.5|14234.5|14239.6|14237.6|14235.2|14233.2|16
1643171250000|2022-01-26 04:27:30|14236.6|14234.6|14235.2|14233.2|14236.7|14234.7|14234.6|14232.6|6
1643171260000|2022-01-26 04:27:40|14235.6|14233.6|14236.3|14234.3|14236.7|14234.7|14235.5|14233.5|14
1643171270000|2022-01-26 04:27:50|14236.1|14234.1|14236.2|14234.2|14236.2|14234.2|14235.8|14233.8|0
1643171280000|2022-01-26 04:28:00|14236.3|14234.3|14238|14236|14239.8|14237.8|14236.3|14234.3|13
1643171290000|2022-01-26 04:28:10|14238.2|14236.2|14236.7|14234.7|14238.8|14236.8|14236.7|14234.7|14
1643171300000|2022-01-26 04:28:20|14236.6|14234.6|14236.1|14234.1|14236.6|14234.6|14235.5|14233.5|15
1643171310000|2022-01-26 04:28:30|14236.2|14234.2|14237.6|14235.6|14237.6|14235.6|14236.2|14234.2|4
1643171320000|2022-01-26 04:28:40|14236.7|14234.7|14236.8|14234.8|14237.5|14235.5|14236.6|14234.6|7
1643171330000|2022-01-26 04:28:50|14236.6|14234.6|14238|14236|14238|14236|14236.5|14234.5|7
1643171340000|2022-01-26 04:29:00|14237.8|14235.8|14240.8|14238.8|14240.8|14238.8|14236.8|14234.8|34
1643171350000|2022-01-26 04:29:10|14240.7|14238.7|14238.7|14236.7|14240.7|14238.7|14238.7|14236.7|8
1643171360000|2022-01-26 04:29:20|14239.6|14237.6|14241.3|14239.3|14241.7|14239.7|14239.2|14237.2|38
1643171370000|2022-01-26 04:29:30|14241.5|14239.5|14241.1|14239.1|14241.5|14239.5|14240.7|14238.7|6
1643171380000|2022-01-26 04:29:40|14241|14239|14240.7|14238.7|14241|14239|14238.7|14236.7|21
1643171390000|2022-01-26 04:29:50|14240.6|14238.6|14240|14238|14241.1|14239.1|14239.6|14237.6|6
1643171400000|2022-01-26 04:30:00|14239.7|14237.7|14240.8|14238.8|14240.8|14238.8|14239.3|14237.3|13
1643171410000|2022-01-26 04:30:10|14240.5|14238.5|14239.7|14237.7|14240.5|14238.5|14239.5|14237.5|5
1643171420000|2022-01-26 04:30:20|14238.3|14236.3|14239.2|14237.2|14239.5|14237.5|14238.3|14236.3|15
1643171430000|2022-01-26 04:30:30|14239.1|14237.1|14238|14236|14239.1|14237.1|14237.8|14235.8|6
1643171440000|2022-01-26 04:30:40|14237.8|14235.8|14235.8|14233.8|14237.8|14235.8|14235.8|14233.8|16
1643171450000|2022-01-26 04:30:50|14235.6|14233.6|14236|14234|14236|14234|14235.1|14233.1|4
1643171460000|2022-01-26 04:31:00|14236.3|14234.3|14237.2|14235.2|14237.7|14235.7|14235.6|14233.6|7
1643171470000|2022-01-26 04:31:10|14237.5|14235.5|14238.1|14236.1|14238.1|14236.1|14236.2|14234.2|9
1643171480000|2022-01-26 04:31:20|14238|14236|14237.2|14235.2|14238|14236|14237.2|14235.2|1
1643171490000|2022-01-26 04:31:30|14237.7|14235.7|14237.3|14235.3|14238|14236|14237.3|14235.3|0
1643171500000|2022-01-26 04:31:40|14237.5|14235.5|14238.6|14236.6|14239.1|14237.1|14237.5|14235.5|1
1643171510000|2022-01-26 04:31:50|14238.7|14236.7|14239.2|14237.2|14239.3|14237.3|14238.7|14236.7|2
1643171520000|2022-01-26 04:32:00|14239.3|14237.3|14239.3|14237.3|14240|14238|14239.3|14237.3|17
1643171530000|2022-01-26 04:32:10|14238|14236|14238.3|14236.3|14238.5|14236.5|14238|14236|6
1643171540000|2022-01-26 04:32:20|14238.5|14236.5|14238.3|14236.3|14238.8|14236.8|14238|14236|1
1643171550000|2022-01-26 04:32:30|14238.5|14236.5|14238.3|14236.3|14238.5|14236.5|14238|14236|3
1643171560000|2022-01-26 04:32:40|14238|14236|14238|14236|14238.2|14236.2|14237.2|14235.2|2
1643171570000|2022-01-26 04:32:50|14238.3|14236.3|14239.2|14237.2|14239.3|14237.3|14237.8|14235.8|5
1643171580000|2022-01-26 04:33:00|14239.1|14237.1|14239.6|14237.6|14240.3|14238.3|14238.6|14236.6|9
1643171590000|2022-01-26 04:33:10|14239.8|14237.8|14239.6|14237.6|14239.8|14237.8|14238.7|14236.7|2
1643171600000|2022-01-26 04:33:20|14239.5|14237.5|14240.1|14238.1|14240.2|14238.2|14239.5|14237.5|3
1643171610000|2022-01-26 04:33:30|14240|14238|14240.3|14238.3|14240.5|14238.5|14240|14238|0
1643171620000|2022-01-26 04:33:40|14240.2|14238.2|14240.8|14238.8|14241.5|14239.5|14240|14238|9
1643171630000|2022-01-26 04:33:50|14241|14239|14240.5|14238.5|14241.2|14239.2|14239.7|14237.7|2
1643171640000|2022-01-26 04:34:00|14240.6|14238.6|14241.1|14239.1|14241.7|14239.7|14240.3|14238.3|9
1643171650000|2022-01-26 04:34:10|14241.2|14239.2|14241.3|14239.3|14241.5|14239.5|14241.2|14239.2|1
1643171660000|2022-01-26 04:34:20|14241.2|14239.2|14240.2|14238.2|14241.3|14239.3|14239.6|14237.6|9
1643171670000|2022-01-26 04:34:30|14240.5|14238.5|14239.8|14237.8|14240.5|14238.5|14239.6|14237.6|5
1643171680000|2022-01-26 04:34:40|14239.7|14237.7|14239.7|14237.7|14239.7|14237.7|14239.7|14237.7|1
1643171690000|2022-01-26 04:34:50|14239.6|14237.6|14239.5|14237.5|14239.6|14237.6|14238.2|14236.2|9
1643171700000|2022-01-26 04:35:00|14239.3|14237.3|14238|14236|14239.3|14237.3|14237.8|14235.8|4
1643171710000|2022-01-26 04:35:10|14238.1|14236.1|14238|14236|14239.5|14237.5|14238|14236|9
1643171720000|2022-01-26 04:35:20|14237.8|14235.8|14236.8|14234.8|14238.6|14236.6|14236.8|14234.8|3
1643171730000|2022-01-26 04:35:30|14237.3|14235.3|14237.2|14235.2|14237.6|14235.6|14236.5|14234.5|2
1643171740000|2022-01-26 04:35:40|14237|14235|14236.6|14234.6|14237.3|14235.3|14235.7|14233.7|7
1643171750000|2022-01-26 04:35:50|14236.7|14234.7|14235.7|14233.7|14237.1|14235.1|14235.6|14233.6|11
1643171760000|2022-01-26 04:36:00|14235.6|14233.6|14235.2|14233.2|14236.2|14234.2|14235.1|14233.1|20
1643171770000|2022-01-26 04:36:10|14235.3|14233.3|14236.8|14234.8|14236.8|14234.8|14235.3|14233.3|8
1643171780000|2022-01-26 04:36:20|14236.7|14234.7|14235.5|14233.5|14236.7|14234.7|14235.2|14233.2|4
1643171790000|2022-01-26 04:36:30|14235.2|14233.2|14235|14233|14235.5|14233.5|14234.8|14232.8|3
1643171800000|2022-01-26 04:36:40|14234.6|14232.6|14234.7|14232.7|14235.1|14233.1|14234.6|14232.6|4
1643171810000|2022-01-26 04:36:50|14233.8|14231.8|14230|14228|14234.8|14232.8|14229.8|14227.8|56
1643171820000|2022-01-26 04:37:00|14229.8|14227.8|14234.5|14232.5|14234.7|14232.7|14229.1|14227.1|45
1643171830000|2022-01-26 04:37:10|14234.3|14232.3|14232.7|14230.7|14234.3|14232.3|14232.2|14230.2|9
1643171840000|2022-01-26 04:37:20|14232.6|14230.6|14233.3|14231.3|14233.8|14231.8|14232.6|14230.6|14
1643171850000|2022-01-26 04:37:30|14233.2|14231.2|14233.2|14231.2|14233.5|14231.5|14232.7|14230.7|2
1643171860000|2022-01-26 04:37:40|14233.1|14231.1|14230.7|14228.7|14233.1|14231.1|14230.7|14228.7|16
1643171870000|2022-01-26 04:37:50|14231|14229|14231|14229|14231.3|14229.3|14230.8|14228.8|3
1643171880000|2022-01-26 04:38:00|14231.1|14229.1|14229.1|14227.1|14231.1|14229.1|14229|14227|20
1643171890000|2022-01-26 04:38:10|14229|14227|14228.8|14226.8|14230|14228|14227.3|14225.3|32
1643171900000|2022-01-26 04:38:20|14229.1|14227.1|14230|14228|14230.1|14228.1|14229.1|14227.1|6
1643171910000|2022-01-26 04:38:30|14230.3|14228.3|14230.2|14228.2|14232|14230|14230.2|14228.2|14
1643171920000|2022-01-26 04:38:40|14230.6|14228.6|14230.7|14228.7|14231.1|14229.1|14230.2|14228.2|4
1643171930000|2022-01-26 04:38:50|14231.1|14229.1|14229.7|14227.7|14231.2|14229.2|14229.6|14227.6|10
1643171940000|2022-01-26 04:39:00|14229.8|14227.8|14228|14226|14230|14228|14227.5|14225.5|17
1643171950000|2022-01-26 04:39:10|14228.1|14226.1|14229.3|14227.3|14229.3|14227.3|14228.1|14226.1|3
1643171960000|2022-01-26 04:39:20|14230.6|14228.6|14232.5|14230.5|14233.3|14231.3|14230.6|14228.6|47
1643171970000|2022-01-26 04:39:30|14232.6|14230.6|14233.7|14231.7|14235|14233|14232.5|14230.5|19
1643171980000|2022-01-26 04:39:40|14233.8|14231.8|14234.5|14232.5|14235.2|14233.2|14233.7|14231.7|4
1643171990000|2022-01-26 04:39:50|14234.6|14232.6|14234.5|14232.5|14235|14233|14234.5|14232.5|8
1643172000000|2022-01-26 04:40:00|14234.7|14232.7|14237.6|14235.6|14237.6|14235.6|14234.7|14232.7|16
1643172010000|2022-01-26 04:40:10|14237.7|14235.7|14236.8|14234.8|14238.6|14236.6|14236.5|14234.5|28
1643172020000|2022-01-26 04:40:20|14237.2|14235.2|14236.5|14234.5|14237.6|14235.6|14236.1|14234.1|7
1643172030000|2022-01-26 04:40:30|14237|14235|14236.3|14234.3|14237.5|14235.5|14236|14234|8
1643172040000|2022-01-26 04:40:40|14236.5|14234.5|14236.8|14234.8|14236.8|14234.8|14236.3|14234.3|2
1643172050000|2022-01-26 04:40:50|14236.5|14234.5|14237.5|14235.5|14237.5|14235.5|14236.5|14234.5|3
1643172060000|2022-01-26 04:41:00|14236.8|14234.8|14237|14235|14237.5|14235.5|14236.8|14234.8|6
1643172070000|2022-01-26 04:41:10|14236.8|14234.8|14235.1|14233.1|14236.8|14234.8|14235.1|14233.1|10
1643172080000|2022-01-26 04:41:20|14234.8|14232.8|14234.1|14232.1|14234.8|14232.8|14233.7|14231.7|9
1643172090000|2022-01-26 04:41:30|14234.2|14232.2|14235|14233|14235|14233|14234.2|14232.2|3
1643172100000|2022-01-26 04:41:40|14234.2|14232.2|14233.8|14231.8|14234.2|14232.2|14233.6|14231.6|7
1643172110000|2022-01-26 04:41:50|14234.1|14232.1|14231|14229|14234.7|14232.7|14228.3|14226.3|48
1643172120000|2022-01-26 04:42:00|14231.3|14229.3|14231.5|14229.5|14231.8|14229.8|14230.8|14228.8|9
1643172130000|2022-01-26 04:42:10|14231.6|14229.6|14230.6|14228.6|14231.6|14229.6|14230.6|14228.6|5
1643172140000|2022-01-26 04:42:20|14231.3|14229.3|14231.5|14229.5|14231.8|14229.8|14231.1|14229.1|16
1643172150000|2022-01-26 04:42:30|14231.2|14229.2|14231.6|14229.6|14231.6|14229.6|14230.8|14228.8|7
1643172160000|2022-01-26 04:42:40|14231.5|14229.5|14229.2|14227.2|14231.5|14229.5|14229.1|14227.1|7
1643172170000|2022-01-26 04:42:50|14229.1|14227.1|14229.3|14227.3|14229.6|14227.6|14229|14227|5
1643172180000|2022-01-26 04:43:00|14229.2|14227.2|14229.1|14227.1|14229.8|14227.8|14228.1|14226.1|10
1643172190000|2022-01-26 04:43:10|14229.2|14227.2|14230.6|14228.6|14230.6|14228.6|14229.2|14227.2|6
1643172200000|2022-01-26 04:43:20|14230|14228|14232.2|14230.2|14232.6|14230.6|14229.3|14227.3|28
1643172210000|2022-01-26 04:43:30|14231.7|14229.7|14232.2|14230.2|14232.8|14230.8|14231.5|14229.5|9
1643172220000|2022-01-26 04:43:40|14232.3|14230.3|14232.7|14230.7|14233.1|14231.1|14232.3|14230.3|6
1643172230000|2022-01-26 04:43:50|14232.6|14230.6|14234.8|14232.8|14235.8|14233.8|14232.2|14230.2|27
1643172240000|2022-01-26 04:44:00|14234.7|14232.7|14234.1|14232.1|14235.2|14233.2|14234|14232|6
1643172250000|2022-01-26 04:44:10|14234.3|14232.3|14234.6|14232.6|14235.3|14233.3|14233.8|14231.8|2
1643172260000|2022-01-26 04:44:20|14234.5|14232.5|14233.8|14231.8|14234.6|14232.6|14233.7|14231.7|4
1643172270000|2022-01-26 04:44:30|14233.3|14231.3|14231.6|14229.6|14233.3|14231.3|14231.5|14229.5|18
1643172280000|2022-01-26 04:44:40|14231.5|14229.5|14232.7|14230.7|14232.8|14230.8|14230.8|14228.8|12
1643172290000|2022-01-26 04:44:50|14233|14231|14232.5|14230.5|14233.2|14231.2|14232.5|14230.5|0
1643172300000|2022-01-26 04:45:00|14232.3|14230.3|14231|14229|14232.7|14230.7|14230.8|14228.8|6
1643172310000|2022-01-26 04:45:10|14231.2|14229.2|14230.5|14228.5|14231.2|14229.2|14230|14228|5
1643172320000|2022-01-26 04:45:20|14230.3|14228.3|14229.7|14227.7|14230.7|14228.7|14229|14227|3
1643172330000|2022-01-26 04:45:30|14229.6|14227.6|14233|14231|14233|14231|14229.5|14227.5|17
1643172340000|2022-01-26 04:45:40|14232.3|14230.3|14232.6|14230.6|14232.6|14230.6|14232.2|14230.2|3
1643172350000|2022-01-26 04:45:50|14232.7|14230.7|14234.3|14232.3|14234.3|14232.3|14232.7|14230.7|4
1643172360000|2022-01-26 04:46:00|14234.2|14232.2|14233.6|14231.6|14234.6|14232.6|14233.3|14231.3|2
1643172370000|2022-01-26 04:46:10|14233|14231|14234.7|14232.7|14234.7|14232.7|14232.7|14230.7|7
1643172380000|2022-01-26 04:46:20|14234.6|14232.6|14234.5|14232.5|14234.7|14232.7|14234.2|14232.2|3
1643172390000|2022-01-26 04:46:30|14234.6|14232.6|14229.2|14227.2|14235.1|14233.1|14229.1|14227.1|21
1643172400000|2022-01-26 04:46:40|14229.3|14227.3|14230.6|14228.6|14231|14229|14229.3|14227.3|8
1643172410000|2022-01-26 04:46:50|14230.8|14228.8|14233.2|14231.2|14233.2|14231.2|14230.3|14228.3|12
1643172420000|2022-01-26 04:47:00|14233.8|14231.8|14233.5|14231.5|14233.8|14231.8|14233.5|14231.5|2
1643172430000|2022-01-26 04:47:10|14233.3|14231.3|14234.1|14232.1|14234.2|14232.2|14233.3|14231.3|3
1643172440000|2022-01-26 04:47:20|14234.2|14232.2|14233.6|14231.6|14234.2|14232.2|14233.6|14231.6|1
1643172450000|2022-01-26 04:47:30|14233.5|14231.5|14233.7|14231.7|14234.1|14232.1|14233.3|14231.3|3
1643172460000|2022-01-26 04:47:40|14233.8|14231.8|14233.5|14231.5|14233.8|14231.8|14233.5|14231.5|0
1643172470000|2022-01-26 04:47:50|14233.7|14231.7|14234.5|14232.5|14234.7|14232.7|14233.7|14231.7|7
1643172480000|2022-01-26 04:48:00|14234.3|14232.3|14234.7|14232.7|14234.7|14232.7|14234.3|14232.3|1
1643172490000|2022-01-26 04:48:10|14235.2|14233.2|14235.7|14233.7|14237.2|14235.2|14235.1|14233.1|12
1643172500000|2022-01-26 04:48:20|14235.2|14233.2|14235.3|14233.3|14235.8|14233.8|14235.2|14233.2|6
1643172510000|2022-01-26 04:48:30|14235.6|14233.6|14237.2|14235.2|14237.5|14235.5|14235.1|14233.1|25
1643172520000|2022-01-26 04:48:40|14237.1|14235.1|14237.8|14235.8|14238.7|14236.7|14235.6|14233.6|19
1643172530000|2022-01-26 04:48:50|14238|14236|14238|14236|14238.6|14236.6|14237.7|14235.7|5
1643172540000|2022-01-26 04:49:00|14238.1|14236.1|14237.3|14235.3|14239.2|14237.2|14237|14235|14
1643172550000|2022-01-26 04:49:10|14237.2|14235.2|14236.8|14234.8|14237.2|14235.2|14236.7|14234.7|8
1643172560000|2022-01-26 04:49:20|14236.6|14234.6|14236.7|14234.7|14237.1|14235.1|14236.1|14234.1|4
1643172570000|2022-01-26 04:49:30|14236.8|14234.8|14235.5|14233.5|14237.6|14235.6|14235.3|14233.3|5
1643172580000|2022-01-26 04:49:40|14235.3|14233.3|14235.7|14233.7|14236.1|14234.1|14235.2|14233.2|4
1643172590000|2022-01-26 04:49:50|14235.6|14233.6|14235.7|14233.7|14236.3|14234.3|14235.3|14233.3|2
1643172600000|2022-01-26 04:50:00|14235.5|14233.5|14235.5|14233.5|14236.5|14234.5|14235.5|14233.5|3
1643172610000|2022-01-26 04:50:10|14235.2|14233.2|14236.1|14234.1|14236.2|14234.2|14234.1|14232.1|19
1643172620000|2022-01-26 04:50:20|14235.8|14233.8|14234.5|14232.5|14236.1|14234.1|14234.5|14232.5|4
1643172630000|2022-01-26 04:50:30|14234.6|14232.6|14235.2|14233.2|14235.2|14233.2|14234.6|14232.6|0
1643172640000|2022-01-26 04:50:40|14235.1|14233.1|14235.2|14233.2|14235.2|14233.2|14234.8|14232.8|1
1643172650000|2022-01-26 04:50:50|14235.1|14233.1|14234.7|14232.7|14235.1|14233.1|14234.6|14232.6|1
1643172660000|2022-01-26 04:51:00|14235.3|14233.3|14234.5|14232.5|14235.3|14233.3|14234.3|14232.3|5
1643172670000|2022-01-26 04:51:10|14234.1|14232.1|14234|14232|14234.3|14232.3|14233.6|14231.6|3
1643172680000|2022-01-26 04:51:20|14233.8|14231.8|14233.7|14231.7|14234.1|14232.1|14233.5|14231.5|0
1643172690000|2022-01-26 04:51:30|14233.8|14231.8|14234.3|14232.3|14235.3|14233.3|14233.8|14231.8|16
1643172700000|2022-01-26 04:51:40|14234.2|14232.2|14234.2|14232.2|14234.2|14232.2|14233.8|14231.8|3
1643172710000|2022-01-26 04:51:50|14234.3|14232.3|14234|14232|14234.3|14232.3|14233.5|14231.5|1
1643172720000|2022-01-26 04:52:00|14233.6|14231.6|14233.5|14231.5|14234|14232|14233.5|14231.5|4
1643172730000|2022-01-26 04:52:10|14233.7|14231.7|14234.6|14232.6|14235|14233|14233.7|14231.7|8
1643172740000|2022-01-26 04:52:20|14234.3|14232.3|14235.1|14233.1|14235.1|14233.1|14234.2|14232.2|8
1643172750000|2022-01-26 04:52:30|14235|14233|14234.8|14232.8|14235.1|14233.1|14234.6|14232.6|5
1643172760000|2022-01-26 04:52:40|14235.1|14233.1|14235.1|14233.1|14235.5|14233.5|14234.7|14232.7|1
1643172770000|2022-01-26 04:52:50|14235|14233|14235|14233|14235|14233|14235|14233|0
1643172780000|2022-01-26 04:53:00|14235.5|14233.5|14237|14235|14237.1|14235.1|14235.1|14233.1|18
1643172790000|2022-01-26 04:53:10|14237.1|14235.1|14238.2|14236.2|14239.1|14237.1|14237.1|14235.1|22
1643172800000|2022-01-26 04:53:20|14238.3|14236.3|14236.7|14234.7|14238.3|14236.3|14236.5|14234.5|4
1643172810000|2022-01-26 04:53:30|14237.6|14235.6|14238|14236|14239.1|14237.1|14237.6|14235.6|17
1643172820000|2022-01-26 04:53:40|14237.8|14235.8|14238.1|14236.1|14238.6|14236.6|14236.8|14234.8|11
1643172830000|2022-01-26 04:53:50|14238|14236|14236.2|14234.2|14238|14236|14236.2|14234.2|5
1643172840000|2022-01-26 04:54:00|14236.3|14234.3|14236.8|14234.8|14238|14236|14236.3|14234.3|3
1643172850000|2022-01-26 04:54:10|14236.7|14234.7|14236.5|14234.5|14236.8|14234.8|14235.7|14233.7|4
1643172860000|2022-01-26 04:54:20|14236.3|14234.3|14236.8|14234.8|14236.8|14234.8|14236.2|14234.2|5
1643172870000|2022-01-26 04:54:30|14236.5|14234.5|14236.5|14234.5|14236.7|14234.7|14236.1|14234.1|2
1643172880000|2022-01-26 04:54:40|14236.3|14234.3|14236.5|14234.5|14236.6|14234.6|14236.3|14234.3|1
1643172890000|2022-01-26 04:54:50|14236.6|14234.6|14236.6|14234.6|14236.6|14234.6|14236.5|14234.5|1
1643172900000|2022-01-26 04:55:00|14236.7|14234.7|14236.8|14234.8|14236.8|14234.8|14236.3|14234.3|3
1643172910000|2022-01-26 04:55:10|14236.7|14234.7|14236.6|14234.6|14236.8|14234.8|14236.5|14234.5|2
1643172920000|2022-01-26 04:55:20|14236.5|14234.5|14236.3|14234.3|14236.7|14234.7|14236.1|14234.1|1
1643172930000|2022-01-26 04:55:30|14236.1|14234.1|14238|14236|14238.5|14236.5|14236.1|14234.1|18
1643172940000|2022-01-26 04:55:40|14238.2|14236.2|14235.8|14233.8|14238.2|14236.2|14235.8|14233.8|9
1643172950000|2022-01-26 04:55:50|14236.1|14234.1|14236.6|14234.6|14236.8|14234.8|14236.1|14234.1|1
1643172960000|2022-01-26 04:56:00|14237.2|14235.2|14237.7|14235.7|14237.7|14235.7|14237.2|14235.2|1
1643172970000|2022-01-26 04:56:10|14237.8|14235.8|14236.7|14234.7|14238|14236|14236.3|14234.3|4
1643172980000|2022-01-26 04:56:20|14236.6|14234.6|14236.6|14234.6|14236.6|14234.6|14236.5|14234.5|0
1643172990000|2022-01-26 04:56:30|14236.5|14234.5|14236.5|14234.5|14236.5|14234.5|14234.6|14232.6|44
1643173000000|2022-01-26 04:56:40|14237.2|14235.2|14238|14236|14238.2|14236.2|14237.2|14235.2|10
1643173010000|2022-01-26 04:56:50|14238.2|14236.2|14239.1|14237.1|14239.7|14237.7|14237.5|14235.5|35
1643173020000|2022-01-26 04:57:00|14239.2|14237.2|14238.8|14236.8|14239.5|14237.5|14238.6|14236.6|8
1643173030000|2022-01-26 04:57:10|14238.5|14236.5|14237.8|14235.8|14238.5|14236.5|14237|14235|9
1643173040000|2022-01-26 04:57:20|14235.7|14233.7|14235.5|14233.5|14235.8|14233.8|14234.7|14232.7|19
1643173050000|2022-01-26 04:57:30|14235.3|14233.3|14233.6|14231.6|14235.3|14233.3|14232.5|14230.5|53
1643173060000|2022-01-26 04:57:40|14233.5|14231.5|14233.6|14231.6|14234.5|14232.5|14233.2|14231.2|6
1643173070000|2022-01-26 04:57:50|14234|14232|14234.1|14232.1|14234.3|14232.3|14234|14232|1
1643173080000|2022-01-26 04:58:00|14235|14233|14235.6|14233.6|14235.6|14233.6|14235|14233|4
1643173090000|2022-01-26 04:58:10|14235.5|14233.5|14233.1|14231.1|14235.5|14233.5|14232.1|14230.1|19
1643173100000|2022-01-26 04:58:20|14233.2|14231.2|14234.6|14232.6|14234.7|14232.7|14233.1|14231.1|6
1643173110000|2022-01-26 04:58:30|14234.7|14232.7|14233.7|14231.7|14234.8|14232.8|14233.1|14231.1|3
1643173120000|2022-01-26 04:58:40|14234.1|14232.1|14234.8|14232.8|14235|14233|14234.1|14232.1|3
1643173130000|2022-01-26 04:58:50|14234.7|14232.7|14235.5|14233.5|14235.5|14233.5|14234.7|14232.7|2
1643173140000|2022-01-26 04:59:00|14235.6|14233.6|14240.1|14238.1|14240.2|14238.2|14235.6|14233.6|31
1643173150000|2022-01-26 04:59:10|14242.6|14240.6|14240.7|14238.7|14242.6|14240.6|14240.6|14238.6|56
1643173160000|2022-01-26 04:59:20|14240.8|14238.8|14240.6|14238.6|14241.1|14239.1|14240.1|14238.1|7
1643173170000|2022-01-26 04:59:30|14240.7|14238.7|14240.8|14238.8|14241.2|14239.2|14239.7|14237.7|9
1643173180000|2022-01-26 04:59:40|14240.7|14238.7|14244.5|14242.5|14244.5|14242.5|14240.7|14238.7|40
1643173190000|2022-01-26 04:59:50|14244.6|14242.6|14248.1|14246.1|14248.8|14246.8|14244.5|14242.5|73
1643173200000|2022-01-26 05:00:00|14248|14246|14244.8|14242.8|14248|14246|14244.3|14242.3|38
1643173210000|2022-01-26 05:00:10|14244.6|14242.6|14242.3|14240.3|14244.8|14242.8|14241.3|14239.3|17
1643173220000|2022-01-26 05:00:20|14242.5|14240.5|14246.1|14244.1|14248.8|14246.8|14242.3|14240.3|48
1643173230000|2022-01-26 05:00:30|14245.7|14243.7|14241.5|14239.5|14246.6|14244.6|14240.6|14238.6|38
1643173240000|2022-01-26 05:00:40|14241.1|14239.1|14240|14238|14241.5|14239.5|14240|14238|23
1643173250000|2022-01-26 05:00:50|14239.3|14237.3|14240|14238|14241.1|14239.1|14239.2|14237.2|11
1643173260000|2022-01-26 05:01:00|14240.1|14238.1|14241.7|14239.7|14242|14240|14238.1|14236.1|34
1643173270000|2022-01-26 05:01:10|14241.6|14239.6|14240.5|14238.5|14241.6|14239.6|14240.1|14238.1|10
1643173280000|2022-01-26 05:01:20|14240.6|14238.6|14241.8|14239.8|14241.8|14239.8|14240.6|14238.6|3
1643173290000|2022-01-26 05:01:30|14241.2|14239.2|14240.8|14238.8|14242.7|14240.7|14240.3|14238.3|17
1643173300000|2022-01-26 05:01:40|14241|14239|14242.8|14240.8|14243.7|14241.7|14241|14239|10
1643173310000|2022-01-26 05:01:50|14242.7|14240.7|14242.2|14240.2|14242.7|14240.7|14241.7|14239.7|4
1643173320000|2022-01-26 05:02:00|14242.1|14240.1|14238.3|14236.3|14242.1|14240.1|14238.1|14236.1|34
1643173330000|2022-01-26 05:02:10|14238.5|14236.5|14238.8|14236.8|14240|14238|14238.5|14236.5|8
1643173340000|2022-01-26 05:02:20|14238.7|14236.7|14239.8|14237.8|14241|14239|14238.1|14236.1|11
1643173350000|2022-01-26 05:02:30|14239.6|14237.6|14239.6|14237.6|14240.6|14238.6|14239.1|14237.1|2
1643173360000|2022-01-26 05:02:40|14239.5|14237.5|14239.3|14237.3|14240.1|14238.1|14239.1|14237.1|9
1643173370000|2022-01-26 05:02:50|14239.5|14237.5|14240.3|14238.3|14242.5|14240.5|14239.3|14237.3|44
1643173380000|2022-01-26 05:03:00|14241.3|14239.3|14241.6|14239.6|14241.7|14239.7|14241.1|14239.1|4
1643173390000|2022-01-26 05:03:10|14241.5|14239.5|14241.5|14239.5|14241.6|14239.6|14241|14239|2
1643173400000|2022-01-26 05:03:20|14241.3|14239.3|14242.5|14240.5|14243.2|14241.2|14241.2|14239.2|5
1643173410000|2022-01-26 05:03:30|14242.6|14240.6|14241.7|14239.7|14242.6|14240.6|14241.2|14239.2|1
1643173420000|2022-01-26 05:03:40|14241.6|14239.6|14240.8|14238.8|14241.7|14239.7|14240.8|14238.8|0
1643173430000|2022-01-26 05:03:50|14240.7|14238.7|14241.3|14239.3|14241.5|14239.5|14240.5|14238.5|6
1643173440000|2022-01-26 05:04:00|14241.2|14239.2|14241.3|14239.3|14241.3|14239.3|14239.8|14237.8|6
1643173450000|2022-01-26 05:04:10|14241.2|14239.2|14241.6|14239.6|14242.7|14240.7|14241.2|14239.2|6
1643173460000|2022-01-26 05:04:20|14241.3|14239.3|14241.2|14239.2|14241.3|14239.3|14240.7|14238.7|7
1643173470000|2022-01-26 05:04:30|14240.7|14238.7|14242.5|14240.5|14242.5|14240.5|14240.7|14238.7|4
1643173480000|2022-01-26 05:04:40|14242.3|14240.3|14243.2|14241.2|14243.6|14241.6|14241.8|14239.8|8
1643173490000|2022-01-26 05:04:50|14243|14241|14243.2|14241.2|14244.2|14242.2|14243|14241|23
1643173500000|2022-01-26 05:05:00|14243.3|14241.3|14243.6|14241.6|14246.8|14244.8|14243.2|14241.2|21
1643173510000|2022-01-26 05:05:10|14244|14242|14242.7|14240.7|14244|14242|14242.7|14240.7|9
1643173520000|2022-01-26 05:05:20|14242.6|14240.6|14244.8|14242.8|14244.8|14242.8|14242.3|14240.3|27
1643173530000|2022-01-26 05:05:30|14244.7|14242.7|14243.2|14241.2|14245.6|14243.6|14243|14241|9
1643173540000|2022-01-26 05:05:40|14242.8|14240.8|14242.7|14240.7|14244.2|14242.2|14242.2|14240.2|11
1643173550000|2022-01-26 05:05:50|14242.8|14240.8|14238.7|14236.7|14242.8|14240.8|14238.6|14236.6|31
1643173560000|2022-01-26 05:06:00|14238.6|14236.6|14237.2|14235.2|14239|14237|14237.1|14235.1|31
1643173570000|2022-01-26 05:06:10|14237.6|14235.6|14237.1|14235.1|14237.7|14235.7|14236.6|14234.6|11
1643173580000|2022-01-26 05:06:20|14237.2|14235.2|14235.3|14233.3|14237.2|14235.2|14233.7|14231.7|48
1643173590000|2022-01-26 05:06:30|14236.1|14234.1|14235.2|14233.2|14236.3|14234.3|14234.8|14232.8|20
1643173600000|2022-01-26 05:06:40|14235.3|14233.3|14235.7|14233.7|14235.7|14233.7|14234.7|14232.7|10
1643173610000|2022-01-26 05:06:50|14235.6|14233.6|14234.7|14232.7|14236.1|14234.1|14234.7|14232.7|5
1643173620000|2022-01-26 05:07:00|14234.8|14232.8|14234.8|14232.8|14236.2|14234.2|14233.8|14231.8|12
1643173630000|2022-01-26 05:07:10|14234.7|14232.7|14234.8|14232.8|14235|14233|14234.5|14232.5|4
1643173640000|2022-01-26 05:07:20|14235.5|14233.5|14234.5|14232.5|14235.5|14233.5|14234.5|14232.5|14
1643173650000|2022-01-26 05:07:30|14234.6|14232.6|14234.7|14232.7|14235.1|14233.1|14234.6|14232.6|4
1643173660000|2022-01-26 05:07:40|14233.6|14231.6|14233.5|14231.5|14233.8|14231.8|14233.5|14231.5|12
1643173670000|2022-01-26 05:07:50|14233.3|14231.3|14228|14226|14233.5|14231.5|14227.5|14225.5|118
1643173680000|2022-01-26 05:08:00|14227.8|14225.8|14231.6|14229.6|14231.7|14229.7|14227.5|14225.5|51
1643173690000|2022-01-26 05:08:10|14231.5|14229.5|14230.7|14228.7|14232|14230|14230.5|14228.5|8
1643173700000|2022-01-26 05:08:20|14230.8|14228.8|14231.1|14229.1|14231.3|14229.3|14230|14228|8
1643173710000|2022-01-26 05:08:30|14231.2|14229.2|14231.2|14229.2|14231.7|14229.7|14230.8|14228.8|7
1643173720000|2022-01-26 05:08:40|14231.1|14229.1|14231.1|14229.1|14231.5|14229.5|14230.2|14228.2|15
1643173730000|2022-01-26 05:08:50|14230.7|14228.7|14228.2|14226.2|14230.7|14228.7|14228.2|14226.2|19
1643173740000|2022-01-26 05:09:00|14228.3|14226.3|14226.1|14224.1|14229.2|14227.2|14226.1|14224.1|43
1643173750000|2022-01-26 05:09:10|14226|14224|14228.5|14226.5|14229.1|14227.1|14225.8|14223.8|15
1643173760000|2022-01-26 05:09:20|14228.3|14226.3|14226.7|14224.7|14228.7|14226.7|14226.6|14224.6|20
1643173770000|2022-01-26 05:09:30|14226.8|14224.8|14229.5|14227.5|14230.2|14228.2|14226.7|14224.7|28
1643173780000|2022-01-26 05:09:40|14229.3|14227.3|14231.3|14229.3|14231.5|14229.5|14229.3|14227.3|32
1643173790000|2022-01-26 05:09:50|14231.5|14229.5|14232.6|14230.6|14233.3|14231.3|14231.5|14229.5|33
1643173800000|2022-01-26 05:10:00|14233.3|14231.3|14230.7|14228.7|14233.3|14231.3|14230.7|14228.7|22
1643173810000|2022-01-26 05:10:10|14229.2|14227.2|14232.2|14230.2|14232.2|14230.2|14229.1|14227.1|20
1643173820000|2022-01-26 05:10:20|14232|14230|14232.7|14230.7|14232.7|14230.7|14232|14230|8
1643173830000|2022-01-26 05:10:30|14232.6|14230.6|14230.8|14228.8|14232.8|14230.8|14230.8|14228.8|24
1643173840000|2022-01-26 05:10:40|14231.2|14229.2|14232|14230|14232|14230|14230.8|14228.8|4
1643173850000|2022-01-26 05:10:50|14231.8|14229.8|14231.7|14229.7|14232|14230|14230.3|14228.3|4
1643173860000|2022-01-26 05:11:00|14231.5|14229.5|14231|14229|14231.7|14229.7|14230.7|14228.7|1
1643173870000|2022-01-26 05:11:10|14231.6|14229.6|14230.8|14228.8|14231.6|14229.6|14230.8|14228.8|0
1643173880000|2022-01-26 05:11:20|14230.2|14228.2|14229.6|14227.6|14230.2|14228.2|14228.8|14226.8|8
1643173890000|2022-01-26 05:11:30|14229.5|14227.5|14229.2|14227.2|14229.8|14227.8|14228.2|14226.2|12
1643173900000|2022-01-26 05:11:40|14229.1|14227.1|14229.6|14227.6|14229.7|14227.7|14228.6|14226.6|1
1643173910000|2022-01-26 05:11:50|14229.5|14227.5|14229.6|14227.6|14229.6|14227.6|14228.8|14226.8|4
1643173920000|2022-01-26 05:12:00|14230|14228|14228.8|14226.8|14230.5|14228.5|14228.8|14226.8|4
1643173930000|2022-01-26 05:12:10|14229.5|14227.5|14229.7|14227.7|14229.8|14227.8|14229.5|14227.5|1
1643173940000|2022-01-26 05:12:20|14229.6|14227.6|14228|14226|14229.8|14227.8|14227.7|14225.7|5
1643173950000|2022-01-26 05:12:30|14227.8|14225.8|14227.3|14225.3|14228|14226|14226.6|14224.6|19
1643173960000|2022-01-26 05:12:40|14227.1|14225.1|14225.6|14223.6|14227.3|14225.3|14225.6|14223.6|30
1643173970000|2022-01-26 05:12:50|14224.8|14222.8|14225.7|14223.7|14227|14225|14224.8|14222.8|22
1643173980000|2022-01-26 05:13:00|14225.5|14223.5|14225.2|14223.2|14225.8|14223.8|14224.5|14222.5|30
1643173990000|2022-01-26 05:13:10|14225.3|14223.3|14223.2|14221.2|14225.3|14223.3|14223|14221|23
1643174000000|2022-01-26 05:13:20|14223.5|14221.5|14227.7|14225.7|14227.7|14225.7|14223.5|14221.5|29
1643174010000|2022-01-26 05:13:30|14227.8|14225.8|14223.8|14221.8|14228.8|14226.8|14223.8|14221.8|58
1643174020000|2022-01-26 05:13:40|14224.8|14222.8|14226.1|14224.1|14226.7|14224.7|14224.8|14222.8|11
1643174030000|2022-01-26 05:13:50|14225.8|14223.8|14225.2|14223.2|14225.8|14223.8|14224.7|14222.7|7
1643174040000|2022-01-26 05:14:00|14225.1|14223.1|14223.8|14221.8|14225.3|14223.3|14223.8|14221.8|9
1643174050000|2022-01-26 05:14:10|14223|14221|14223.3|14221.3|14223.5|14221.5|14222.6|14220.6|13
1643174060000|2022-01-26 05:14:20|14223|14221|14220.8|14218.8|14223|14221|14219.7|14217.7|79
1643174070000|2022-01-26 05:14:30|14221|14219|14219|14217|14221.3|14219.3|14218.8|14216.8|27
1643174080000|2022-01-26 05:14:40|14219.1|14217.1|14217.8|14215.8|14219.5|14217.5|14217.2|14215.2|54
1643174090000|2022-01-26 05:14:50|14217.7|14215.7|14219.6|14217.6|14220.3|14218.3|14217.6|14215.6|21
1643174100000|2022-01-26 05:15:00|14219.7|14217.7|14218.1|14216.1|14221|14219|14217.6|14215.6|48
1643174110000|2022-01-26 05:15:10|14218.2|14216.2|14221.1|14219.1|14221.8|14219.8|14217.8|14215.8|34
1643174120000|2022-01-26 05:15:20|14221.2|14219.2|14211.6|14209.6|14223.7|14221.7|14211|14209|188
1643174130000|2022-01-26 05:15:30|14210.6|14208.6|14212.5|14210.5|14214.7|14212.7|14210.6|14208.6|76
1643174140000|2022-01-26 05:15:40|14212.3|14210.3|14210.8|14208.8|14213.5|14211.5|14210.8|14208.8|42
1643174150000|2022-01-26 05:15:50|14211|14209|14212|14210|14212.3|14210.3|14210.7|14208.7|14
1643174160000|2022-01-26 05:16:00|14211.8|14209.8|14210.1|14208.1|14211.8|14209.8|14208.8|14206.8|46
1643174170000|2022-01-26 05:16:10|14210.2|14208.2|14210.1|14208.1|14212.2|14210.2|14210.1|14208.1|23
1643174180000|2022-01-26 05:16:20|14210|14208|14210.1|14208.1|14210.8|14208.8|14209.1|14207.1|15
1643174190000|2022-01-26 05:16:30|14210.2|14208.2|14211.5|14209.5|14211.5|14209.5|14210.2|14208.2|12
1643174200000|2022-01-26 05:16:40|14211.7|14209.7|14211.8|14209.8|14212.8|14210.8|14211.3|14209.3|16
1643174210000|2022-01-26 05:16:50|14211.5|14209.5|14212.3|14210.3|14212.8|14210.8|14211.3|14209.3|10
1643174220000|2022-01-26 05:17:00|14212.2|14210.2|14211.8|14209.8|14212.8|14210.8|14211.8|14209.8|11
1643174230000|2022-01-26 05:17:10|14211.6|14209.6|14211.7|14209.7|14212.2|14210.2|14210.7|14208.7|18
1643174240000|2022-01-26 05:17:20|14211.6|14209.6|14209.7|14207.7|14211.6|14209.6|14209.6|14207.6|21
1643174250000|2022-01-26 05:17:30|14209.8|14207.8|14210.1|14208.1|14210.3|14208.3|14209.8|14207.8|8
1643174260000|2022-01-26 05:17:40|14210.2|14208.2|14210.3|14208.3|14210.5|14208.5|14210|14208|1
1643174270000|2022-01-26 05:17:50|14210.5|14208.5|14211.7|14209.7|14212|14210|14210.2|14208.2|17
1643174280000|2022-01-26 05:18:00|14212.2|14210.2|14211.6|14209.6|14212.8|14210.8|14211.6|14209.6|10
1643174290000|2022-01-26 05:18:10|14211.7|14209.7|14211.1|14209.1|14212.1|14210.1|14211.1|14209.1|17
1643174300000|2022-01-26 05:18:20|14210.7|14208.7|14210|14208|14210.8|14208.8|14209.8|14207.8|18
1643174310000|2022-01-26 05:18:30|14210.2|14208.2|14209.1|14207.1|14210.2|14208.2|14207|14205|60
1643174320000|2022-01-26 05:18:40|14209.2|14207.2|14211.7|14209.7|14212.7|14210.7|14209.2|14207.2|20
1643174330000|2022-01-26 05:18:50|14212.5|14210.5|14209.7|14207.7|14212.7|14210.7|14209.5|14207.5|27
1643174340000|2022-01-26 05:19:00|14209.8|14207.8|14207.2|14205.2|14210|14208|14204.8|14202.8|83
1643174350000|2022-01-26 05:19:10|14207.1|14205.1|14205.8|14203.8|14207.8|14205.8|14205.8|14203.8|11
1643174360000|2022-01-26 05:19:20|14206.1|14204.1|14204.7|14202.7|14206.1|14204.1|14204|14202|53
1643174370000|2022-01-26 05:19:30|14204.6|14202.6|14207|14205|14207.6|14205.6|14204.6|14202.6|47
1643174380000|2022-01-26 05:19:40|14206.8|14204.8|14205.7|14203.7|14207.6|14205.6|14205.7|14203.7|15
1643174390000|2022-01-26 05:19:50|14206.6|14204.6|14205.8|14203.8|14206.7|14204.7|14205.7|14203.7|15
1643174400000|2022-01-26 05:20:00|14206.1|14204.1|14205.6|14203.6|14206.1|14204.1|14204.2|14202.2|25
1643174410000|2022-01-26 05:20:10|14205.7|14203.7|14207.5|14205.5|14208|14206|14205.1|14203.1|22
1643174420000|2022-01-26 05:20:20|14207.3|14205.3|14207.1|14205.1|14208.5|14206.5|14206.8|14204.8|14
1643174430000|2022-01-26 05:20:30|14207|14205|14203.6|14201.6|14207.6|14205.6|14202|14200|156
1643174440000|2022-01-26 05:20:40|14203.7|14201.7|14202.6|14200.6|14204.5|14202.5|14202.6|14200.6|16
1643174450000|2022-01-26 05:20:50|14203.1|14201.1|14201|14199|14203.1|14201.1|14201|14199|19
1643174460000|2022-01-26 05:21:00|14201.1|14199.1|14201|14199|14202.3|14200.3|14200.8|14198.8|15
1643174470000|2022-01-26 05:21:10|14201.3|14199.3|14201.5|14199.5|14203.1|14201.1|14201|14199|20
1643174480000|2022-01-26 05:21:20|14202|14200|14202.8|14200.8|14203.3|14201.3|14202|14200|5
1643174490000|2022-01-26 05:21:30|14202.7|14200.7|14204.1|14202.1|14204.6|14202.6|14202.7|14200.7|18
1643174500000|2022-01-26 05:21:40|14204|14202|14204|14202|14205.1|14203.1|14203.7|14201.7|13
1643174510000|2022-01-26 05:21:50|14203.8|14201.8|14203.8|14201.8|14204.3|14202.3|14202.5|14200.5|10
1643174520000|2022-01-26 05:22:00|14204|14202|14205.7|14203.7|14205.7|14203.7|14203.5|14201.5|25
1643174530000|2022-01-26 05:22:10|14206|14204|14204.7|14202.7|14207.2|14205.2|14204.6|14202.6|32
1643174540000|2022-01-26 05:22:20|14204.6|14202.6|14206.2|14204.2|14206.2|14204.2|14203.7|14201.7|21
1643174550000|2022-01-26 05:22:30|14206|14204|14204.8|14202.8|14206.1|14204.1|14204.3|14202.3|11
1643174560000|2022-01-26 05:22:40|14204.7|14202.7|14203.6|14201.6|14205|14203|14203.1|14201.1|12
1643174570000|2022-01-26 05:22:50|14203.7|14201.7|14199|14197|14203.7|14201.7|14198.8|14196.8|30
1643174580000|2022-01-26 05:23:00|14199.5|14197.5|14201.1|14199.1|14201.5|14199.5|14199.3|14197.3|26
1643174590000|2022-01-26 05:23:10|14201|14199|14199|14197|14201.6|14199.6|14199|14197|20
1643174600000|2022-01-26 05:23:20|14199.1|14197.1|14199.1|14197.1|14199.5|14197.5|14198.6|14196.6|4
1643174610000|2022-01-26 05:23:30|14199|14197|14199.1|14197.1|14199.2|14197.2|14198.6|14196.6|6
1643174620000|2022-01-26 05:23:40|14198.7|14196.7|14199.1|14197.1|14199.2|14197.2|14198.7|14196.7|14
1643174630000|2022-01-26 05:23:50|14199.3|14197.3|14197.8|14195.8|14199.3|14197.3|14197.8|14195.8|9
1643174640000|2022-01-26 05:24:00|14197.6|14195.6|14199.1|14197.1|14200.2|14198.2|14197.3|14195.3|42
1643174650000|2022-01-26 05:24:10|14199|14197|14199|14197|14199.3|14197.3|14198.8|14196.8|4
1643174660000|2022-01-26 05:24:20|14197.8|14195.8|14198.7|14196.7|14199|14197|14197.5|14195.5|12
1643174670000|2022-01-26 05:24:30|14198.5|14196.5|14199|14197|14199.2|14197.2|14197.5|14195.5|11
1643174680000|2022-01-26 05:24:40|14198.8|14196.8|14200.3|14198.3|14200.5|14198.5|14198.8|14196.8|11
1643174690000|2022-01-26 05:24:50|14200.5|14198.5|14201.3|14199.3|14201.6|14199.6|14200.1|14198.1|13
1643174700000|2022-01-26 05:25:00|14201.2|14199.2|14206.1|14204.1|14206.1|14204.1|14201.1|14199.1|34
1643174710000|2022-01-26 05:25:10|14206|14204|14205.5|14203.5|14206.3|14204.3|14205.1|14203.1|16
1643174720000|2022-01-26 05:25:20|14205.2|14203.2|14205.3|14203.3|14205.7|14203.7|14204.5|14202.5|15
1643174730000|2022-01-26 05:25:30|14205.5|14203.5|14205.3|14203.3|14206.3|14204.3|14205|14203|14
1643174740000|2022-01-26 05:25:40|14205.6|14203.6|14205.7|14203.7|14206|14204|14205.1|14203.1|6
1643174750000|2022-01-26 05:25:50|14205.6|14203.6|14205.7|14203.7|14207.2|14205.2|14205.5|14203.5|17
1643174760000|2022-01-26 05:26:00|14205.8|14203.8|14206.1|14204.1|14206.1|14204.1|14204.8|14202.8|8
1643174770000|2022-01-26 05:26:10|14206.2|14204.2|14206.3|14204.3|14207.6|14205.6|14206.2|14204.2|17
1643174780000|2022-01-26 05:26:20|14206.5|14204.5|14205|14203|14207|14205|14205|14203|8
1643174790000|2022-01-26 05:26:30|14205.3|14203.3|14205.2|14203.2|14205.5|14203.5|14204.6|14202.6|9
1643174800000|2022-01-26 05:26:40|14206.7|14204.7|14206.5|14204.5|14206.7|14204.7|14205.3|14203.3|29
1643174810000|2022-01-26 05:26:50|14206.6|14204.6|14208.5|14206.5|14209.1|14207.1|14206.5|14204.5|21
1643174820000|2022-01-26 05:27:00|14208.8|14206.8|14209.1|14207.1|14209.2|14207.2|14208.2|14206.2|28
1643174830000|2022-01-26 05:27:10|14209.3|14207.3|14210.3|14208.3|14210.6|14208.6|14209|14207|19
1643174840000|2022-01-26 05:27:20|14210.7|14208.7|14212.7|14210.7|14212.8|14210.8|14210.2|14208.2|53
1643174850000|2022-01-26 05:27:30|14213.2|14211.2|14213.1|14211.1|14213.3|14211.3|14211|14209|31
1643174860000|2022-01-26 05:27:40|14213|14211|14215.6|14213.6|14215.6|14213.6|14212.8|14210.8|28
1643174870000|2022-01-26 05:27:50|14214.5|14212.5|14214.5|14212.5|14215.5|14213.5|14214|14212|31
1643174880000|2022-01-26 05:28:00|14214.3|14212.3|14216.6|14214.6|14217.8|14215.8|14214|14212|39
1643174890000|2022-01-26 05:28:10|14216.8|14214.8|14217.3|14215.3|14218.1|14216.1|14216.2|14214.2|35
1643174900000|2022-01-26 05:28:20|14217.6|14215.6|14219.6|14217.6|14220.1|14218.1|14217.2|14215.2|23
1643174910000|2022-01-26 05:28:30|14219.5|14217.5|14219.6|14217.6|14219.7|14217.7|14218.5|14216.5|21
1643174920000|2022-01-26 05:28:40|14218.5|14216.5|14218.8|14216.8|14219.1|14217.1|14217.5|14215.5|20
1643174930000|2022-01-26 05:28:50|14218.7|14216.7|14219.7|14217.7|14220.3|14218.3|14218.7|14216.7|12
1643174940000|2022-01-26 05:29:00|14219.8|14217.8|14220.1|14218.1|14220.2|14218.2|14219.3|14217.3|17
1643174950000|2022-01-26 05:29:10|14220|14218|14218.2|14216.2|14220|14218|14218.2|14216.2|16
1643174960000|2022-01-26 05:29:20|14217.8|14215.8|14220.7|14218.7|14220.8|14218.8|14217.6|14215.6|20
1643174970000|2022-01-26 05:29:30|14220.8|14218.8|14222|14220|14223|14221|14219.8|14217.8|40
1643174980000|2022-01-26 05:29:40|14221.7|14219.7|14223|14221|14223.7|14221.7|14221.7|14219.7|30
1643174990000|2022-01-26 05:29:50|14223.5|14221.5|14225|14223|14226.2|14224.2|14223.5|14221.5|37
1643175000000|2022-01-26 05:30:00|14225.7|14223.7|14228.2|14226.2|14232.5|14230.5|14225.6|14223.6|175
1643175010000|2022-01-26 05:30:10|14228|14226|14226.1|14224.1|14228|14226|14225.7|14223.7|28
1643175020000|2022-01-26 05:30:20|14226|14224|14226.5|14224.5|14227|14225|14225.7|14223.7|4
1643175030000|2022-01-26 05:30:30|14226.6|14224.6|14225|14223|14226.6|14224.6|14224.8|14222.8|4
1643175040000|2022-01-26 05:30:40|14223.8|14221.8|14225.5|14223.5|14225.8|14223.8|14223.3|14221.3|29
1643175050000|2022-01-26 05:30:50|14226.2|14224.2|14225.6|14223.6|14228.2|14226.2|14225.5|14223.5|13
1643175060000|2022-01-26 05:31:00|14225.7|14223.7|14226.1|14224.1|14226.1|14224.1|14225.5|14223.5|3
1643175070000|2022-01-26 05:31:10|14226.2|14224.2|14228|14226|14228.2|14226.2|14225.8|14223.8|11
1643175080000|2022-01-26 05:31:20|14227.8|14225.8|14230|14228|14230.3|14228.3|14226.5|14224.5|25
1643175090000|2022-01-26 05:31:30|14228.7|14226.7|14228.2|14226.2|14228.7|14226.7|14227|14225|15
1643175100000|2022-01-26 05:31:40|14228.1|14226.1|14227.7|14225.7|14229|14227|14227.3|14225.3|8
1643175110000|2022-01-26 05:31:50|14228.1|14226.1|14227.6|14225.6|14228.6|14226.6|14227.2|14225.2|12
1643175120000|2022-01-26 05:32:00|14227.7|14225.7|14227.7|14225.7|14227.8|14225.8|14227|14225|4
1643175130000|2022-01-26 05:32:10|14227.3|14225.3|14230.6|14228.6|14231.2|14229.2|14227.3|14225.3|19
1643175140000|2022-01-26 05:32:20|14230.7|14228.7|14227|14225|14233.3|14231.3|14226.3|14224.3|172
1643175150000|2022-01-26 05:32:30|14227.1|14225.1|14227.1|14225.1|14228.6|14226.6|14226.6|14224.6|18
1643175160000|2022-01-26 05:32:40|14227.2|14225.2|14227|14225|14228.3|14226.3|14226.5|14224.5|11
1643175170000|2022-01-26 05:32:50|14226.5|14224.5|14225.7|14223.7|14226.6|14224.6|14225.5|14223.5|7
1643175180000|2022-01-26 05:33:00|14225.6|14223.6|14226.5|14224.5|14227.1|14225.1|14225.2|14223.2|12
1643175190000|2022-01-26 05:33:10|14226.6|14224.6|14226.3|14224.3|14226.6|14224.6|14226.1|14224.1|1
1643175200000|2022-01-26 05:33:20|14226.2|14224.2|14224.7|14222.7|14226.6|14224.6|14224.7|14222.7|11
1643175210000|2022-01-26 05:33:30|14224.6|14222.6|14223.8|14221.8|14224.6|14222.6|14222.6|14220.6|10
1643175220000|2022-01-26 05:33:40|14223.7|14221.7|14223.5|14221.5|14224.1|14222.1|14222.7|14220.7|15
1643175230000|2022-01-26 05:33:50|14223|14221|14223.7|14221.7|14223.7|14221.7|14223|14221|3
1643175240000|2022-01-26 05:34:00|14223.6|14221.6|14221.2|14219.2|14223.6|14221.6|14221.1|14219.1|23
1643175250000|2022-01-26 05:34:10|14221.5|14219.5|14219|14217|14221.5|14219.5|14218|14216|20
1643175260000|2022-01-26 05:34:20|14219.1|14217.1|14220.5|14218.5|14221.3|14219.3|14219.1|14217.1|11
1643175270000|2022-01-26 05:34:30|14220.6|14218.6|14219.7|14217.7|14221|14219|14219.7|14217.7|6
1643175280000|2022-01-26 05:34:40|14219.6|14217.6|14220.2|14218.2|14221.1|14219.1|14219.1|14217.1|16
1643175290000|2022-01-26 05:34:50|14220.1|14218.1|14219.8|14217.8|14220.2|14218.2|14219.3|14217.3|11
1643175300000|2022-01-26 05:35:00|14220|14218|14222.8|14220.8|14224.3|14222.3|14220|14218|22
1643175310000|2022-01-26 05:35:10|14223.1|14221.1|14223|14221|14223.3|14221.3|14222.1|14220.1|8
1643175320000|2022-01-26 05:35:20|14222.5|14220.5|14225.6|14223.6|14226.2|14224.2|14222.5|14220.5|15
1643175330000|2022-01-26 05:35:30|14225.3|14223.3|14224.3|14222.3|14225.6|14223.6|14224|14222|20
1643175340000|2022-01-26 05:35:40|14224.5|14222.5|14224.2|14222.2|14225.2|14223.2|14223.7|14221.7|5
1643175350000|2022-01-26 05:35:50|14224.1|14222.1|14225.2|14223.2|14225.5|14223.5|14223.8|14221.8|2
1643175360000|2022-01-26 05:36:00|14225.1|14223.1|14226.5|14224.5|14226.7|14224.7|14224.8|14222.8|12
1643175370000|2022-01-26 05:36:10|14226.1|14224.1|14226.7|14224.7|14227.1|14225.1|14225.5|14223.5|6
1643175380000|2022-01-26 05:36:20|14226.1|14224.1|14225.5|14223.5|14226.8|14224.8|14225.5|14223.5|13
1643175390000|2022-01-26 05:36:30|14225.6|14223.6|14225|14223|14225.6|14223.6|14224.2|14222.2|7
1643175400000|2022-01-26 05:36:40|14225.5|14223.5|14228|14226|14228.2|14226.2|14225.5|14223.5|15
1643175410000|2022-01-26 05:36:50|14228.1|14226.1|14229.8|14227.8|14230.6|14228.6|14228.1|14226.1|13
1643175420000|2022-01-26 05:37:00|14229.7|14227.7|14229|14227|14230.3|14228.3|14228.7|14226.7|8
1643175430000|2022-01-26 05:37:10|14229.1|14227.1|14229.1|14227.1|14229.7|14227.7|14228.6|14226.6|6
1643175440000|2022-01-26 05:37:20|14229|14227|14228.1|14226.1|14229.5|14227.5|14227.7|14225.7|4
1643175450000|2022-01-26 05:37:30|14229.2|14227.2|14228.3|14226.3|14229.7|14227.7|14228.2|14226.2|9
1643175460000|2022-01-26 05:37:40|14228.7|14226.7|14229.1|14227.1|14229.8|14227.8|14228.3|14226.3|14
1643175470000|2022-01-26 05:37:50|14229|14227|14228.8|14226.8|14229.2|14227.2|14228.5|14226.5|7
1643175480000|2022-01-26 05:38:00|14228.6|14226.6|14229.2|14227.2|14229.5|14227.5|14228.1|14226.1|7
1643175490000|2022-01-26 05:38:10|14229.1|14227.1|14228.6|14226.6|14229.1|14227.1|14227.7|14225.7|13
1643175500000|2022-01-26 05:38:20|14228.5|14226.5|14228|14226|14228.8|14226.8|14227.8|14225.8|2
1643175510000|2022-01-26 05:38:30|14227.8|14225.8|14227.2|14225.2|14228.2|14226.2|14226.8|14224.8|3
1643175520000|2022-01-26 05:38:40|14227.1|14225.1|14227.7|14225.7|14228.2|14226.2|14227.1|14225.1|9
1643175530000|2022-01-26 05:38:50|14227.8|14225.8|14228.8|14226.8|14229|14227|14227.7|14225.7|3
1643175540000|2022-01-26 05:39:00|14229|14227|14228.7|14226.7|14229.1|14227.1|14228.3|14226.3|1
1643175550000|2022-01-26 05:39:10|14228.6|14226.6|14227.7|14225.7|14229.1|14227.1|14227.7|14225.7|3
1643175560000|2022-01-26 05:39:20|14227.2|14225.2|14228.7|14226.7|14229.1|14227.1|14227.2|14225.2|8
1643175570000|2022-01-26 05:39:30|14228.3|14226.3|14228.6|14226.6|14228.7|14226.7|14228.1|14226.1|5
1643175580000|2022-01-26 05:39:40|14229|14227|14227.6|14225.6|14229|14227|14227.5|14225.5|5
1643175590000|2022-01-26 05:39:50|14227.7|14225.7|14226.5|14224.5|14227.7|14225.7|14225.7|14223.7|12
1643175600000|2022-01-26 05:40:00|14226.6|14224.6|14227.7|14225.7|14228|14226|14226.6|14224.6|5
1643175610000|2022-01-26 05:40:10|14227.5|14225.5|14226.6|14224.6|14227.5|14225.5|14225.7|14223.7|5
1643175620000|2022-01-26 05:40:20|14226.5|14224.5|14225.6|14223.6|14226.5|14224.5|14225.2|14223.2|2
1643175630000|2022-01-26 05:40:30|14225.7|14223.7|14226.5|14224.5|14226.5|14224.5|14225.3|14223.3|12
1643175640000|2022-01-26 05:40:40|14226.2|14224.2|14225.2|14223.2|14226.6|14224.6|14225.2|14223.2|4
1643175650000|2022-01-26 05:40:50|14224.7|14222.7|14226.8|14224.8|14226.8|14224.8|14224.7|14222.7|26
1643175660000|2022-01-26 05:41:00|14227.1|14225.1|14227.6|14225.6|14228|14226|14225.6|14223.6|12
1643175670000|2022-01-26 05:41:10|14227.3|14225.3|14226.6|14224.6|14227.3|14225.3|14225|14223|9
1643175680000|2022-01-26 05:41:20|14226.5|14224.5|14226.3|14224.3|14226.6|14224.6|14226.2|14224.2|0
1643175690000|2022-01-26 05:41:30|14226.5|14224.5|14227.6|14225.6|14228.3|14226.3|14226.2|14224.2|12
1643175700000|2022-01-26 05:41:40|14227.5|14225.5|14226.8|14224.8|14227.5|14225.5|14226.7|14224.7|8
1643175710000|2022-01-26 05:41:50|14226.7|14224.7|14226.3|14224.3|14226.8|14224.8|14226|14224|1
1643175720000|2022-01-26 05:42:00|14226.5|14224.5|14226.8|14224.8|14227.5|14225.5|14226.5|14224.5|1
1643175730000|2022-01-26 05:42:10|14226.7|14224.7|14225.6|14223.6|14226.7|14224.7|14225.5|14223.5|1
1643175740000|2022-01-26 05:42:20|14225.7|14223.7|14226|14224|14226.3|14224.3|14225.3|14223.3|10
1643175750000|2022-01-26 05:42:30|14225.8|14223.8|14226.1|14224.1|14226.1|14224.1|14225.7|14223.7|0
1643175760000|2022-01-26 05:42:40|14226.2|14224.2|14225.2|14223.2|14226.2|14224.2|14225.2|14223.2|3
1643175770000|2022-01-26 05:42:50|14225.3|14223.3|14225.2|14223.2|14226|14224|14225.2|14223.2|2
1643175780000|2022-01-26 05:43:00|14225.3|14223.3|14225|14223|14225.3|14223.3|14222.7|14220.7|16
1643175790000|2022-01-26 05:43:10|14224.8|14222.8|14223.1|14221.1|14225|14223|14223.1|14221.1|1
1643175800000|2022-01-26 05:43:20|14223.2|14221.2|14223.6|14221.6|14224.1|14222.1|14222.7|14220.7|10
1643175810000|2022-01-26 05:43:30|14223.2|14221.2|14224.5|14222.5|14224.7|14222.7|14222.8|14220.8|12
1643175820000|2022-01-26 05:43:40|14224.3|14222.3|14223.6|14221.6|14224.3|14222.3|14222.8|14220.8|7
1643175830000|2022-01-26 05:43:50|14223.7|14221.7|14222.8|14220.8|14223.8|14221.8|14222.5|14220.5|3
1643175840000|2022-01-26 05:44:00|14222.6|14220.6|14220.3|14218.3|14223|14221|14219.6|14217.6|23
1643175850000|2022-01-26 05:44:10|14220.2|14218.2|14223.6|14221.6|14223.6|14221.6|14219.6|14217.6|13
1643175860000|2022-01-26 05:44:20|14223.7|14221.7|14222.3|14220.3|14224.5|14222.5|14222.3|14220.3|6
1643175870000|2022-01-26 05:44:30|14222.8|14220.8|14221.8|14219.8|14223.1|14221.1|14221.6|14219.6|7
1643175880000|2022-01-26 05:44:40|14222|14220|14222.8|14220.8|14223.5|14221.5|14222|14220|2
1643175890000|2022-01-26 05:44:50|14222.7|14220.7|14222.8|14220.8|14222.8|14220.8|14222.3|14220.3|3
1643175900000|2022-01-26 05:45:00|14222.7|14220.7|14223.7|14221.7|14224.5|14222.5|14222.3|14220.3|19
1643175910000|2022-01-26 05:45:10|14224.1|14222.1|14222.3|14220.3|14224.1|14222.1|14222.3|14220.3|4
1643175920000|2022-01-26 05:45:20|14222.8|14220.8|14224.5|14222.5|14224.6|14222.6|14222.5|14220.5|3
1643175930000|2022-01-26 05:45:30|14224.3|14222.3|14224.3|14222.3|14225|14223|14224.3|14222.3|7
1643175940000|2022-01-26 05:45:40|14224.2|14222.2|14224.1|14222.1|14224.5|14222.5|14223.6|14221.6|2
1643175950000|2022-01-26 05:45:50|14224.2|14222.2|14223.8|14221.8|14224.3|14222.3|14223.3|14221.3|8
1643175960000|2022-01-26 05:46:00|14224|14222|14221|14219|14224|14222|14221|14219|7
1643175970000|2022-01-26 05:46:10|14220.8|14218.8|14221.2|14219.2|14221.3|14219.3|14220.8|14218.8|7
1643175980000|2022-01-26 05:46:20|14221.3|14219.3|14221.5|14219.5|14221.6|14219.6|14221|14219|11
1643175990000|2022-01-26 05:46:30|14221.3|14219.3|14222.8|14220.8|14222.8|14220.8|14220.8|14218.8|7
1643176000000|2022-01-26 05:46:40|14222.7|14220.7|14222.1|14220.1|14222.7|14220.7|14221.6|14219.6|0
1643176010000|2022-01-26 05:46:50|14222|14220|14221.3|14219.3|14222|14220|14221.3|14219.3|6
1643176020000|2022-01-26 05:47:00|14221.5|14219.5|14218.8|14216.8|14221.5|14219.5|14218.8|14216.8|7
1643176030000|2022-01-26 05:47:10|14218.7|14216.7|14220.2|14218.2|14220.5|14218.5|14218.7|14216.7|13
1643176040000|2022-01-26 05:47:20|14220.1|14218.1|14222.5|14220.5|14222.8|14220.8|14219.2|14217.2|31
1643176050000|2022-01-26 05:47:30|14222.7|14220.7|14223.5|14221.5|14223.8|14221.8|14222.5|14220.5|13
1643176060000|2022-01-26 05:47:40|14223.1|14221.1|14224|14222|14224|14222|14223.1|14221.1|5
1643176070000|2022-01-26 05:47:50|14223.8|14221.8|14223.5|14221.5|14223.8|14221.8|14223.5|14221.5|3
1643176080000|2022-01-26 05:48:00|14224.3|14222.3|14231.8|14229.8|14233.5|14231.5|14224.3|14222.3|93
1643176090000|2022-01-26 05:48:10|14231.7|14229.7|14230|14228|14232.1|14230.1|14229.7|14227.7|24
1643176100000|2022-01-26 05:48:20|14231.5|14229.5|14231.2|14229.2|14232|14230|14231.2|14229.2|9
1643176110000|2022-01-26 05:48:30|14230.2|14228.2|14231.5|14229.5|14231.6|14229.6|14229.8|14227.8|14
1643176120000|2022-01-26 05:48:40|14231.8|14229.8|14232.5|14230.5|14232.5|14230.5|14231.1|14229.1|16
1643176130000|2022-01-26 05:48:50|14232.3|14230.3|14232.5|14230.5|14232.7|14230.7|14232.1|14230.1|8
1643176140000|2022-01-26 05:49:00|14232.3|14230.3|14234.8|14232.8|14235.1|14233.1|14232.1|14230.1|22
1643176150000|2022-01-26 05:49:10|14235|14233|14236.6|14234.6|14236.6|14234.6|14234|14232|20
1643176160000|2022-01-26 05:49:20|14236.1|14234.1|14233.7|14231.7|14236.1|14234.1|14233.7|14231.7|13
1643176170000|2022-01-26 05:49:30|14233.5|14231.5|14234|14232|14234.3|14232.3|14233.5|14231.5|4
1643176180000|2022-01-26 05:49:40|14233.6|14231.6|14233.6|14231.6|14233.8|14231.8|14233.6|14231.6|2
1643176190000|2022-01-26 05:49:50|14233.7|14231.7|14236.1|14234.1|14236.1|14234.1|14233.5|14231.5|10
1643176200000|2022-01-26 05:50:00|14235.6|14233.6|14238.2|14236.2|14240.5|14238.5|14235|14233|88
1643176210000|2022-01-26 05:50:10|14238.1|14236.1|14236.8|14234.8|14238.1|14236.1|14236.7|14234.7|26
1643176220000|2022-01-26 05:50:20|14236.7|14234.7|14234.1|14232.1|14236.7|14234.7|14233.7|14231.7|21
1643176230000|2022-01-26 05:50:30|14233.3|14231.3|14234|14232|14234.1|14232.1|14232.6|14230.6|6
1643176240000|2022-01-26 05:50:40|14233.8|14231.8|14233.3|14231.3|14233.8|14231.8|14232.7|14230.7|4
1643176250000|2022-01-26 05:50:50|14234.1|14232.1|14234.1|14232.1|14235.5|14233.5|14234|14232|9
1643176260000|2022-01-26 05:51:00|14234.5|14232.5|14233.7|14231.7|14234.6|14232.6|14233.5|14231.5|15
1643176270000|2022-01-26 05:51:10|14232.8|14230.8|14232.5|14230.5|14233.2|14231.2|14232.5|14230.5|10
1643176280000|2022-01-26 05:51:20|14232.8|14230.8|14234.8|14232.8|14235.5|14233.5|14232.8|14230.8|5
1643176290000|2022-01-26 05:51:30|14234.7|14232.7|14234.1|14232.1|14234.7|14232.7|14233.5|14231.5|9
1643176300000|2022-01-26 05:51:40|14234|14232|14234.1|14232.1|14235|14233|14233.6|14231.6|8
1643176310000|2022-01-26 05:51:50|14234|14232|14234.3|14232.3|14234.7|14232.7|14233.6|14231.6|4
1643176320000|2022-01-26 05:52:00|14234.2|14232.2|14234.5|14232.5|14234.5|14232.5|14233.6|14231.6|6
1643176330000|2022-01-26 05:52:10|14234.6|14232.6|14235.8|14233.8|14236.5|14234.5|14234.6|14232.6|6
1643176340000|2022-01-26 05:52:20|14236|14234|14236.6|14234.6|14236.6|14234.6|14235.2|14233.2|6
1643176350000|2022-01-26 05:52:30|14236.7|14234.7|14235.5|14233.5|14237.3|14235.3|14235.3|14233.3|9
1643176360000|2022-01-26 05:52:40|14236|14234|14235.8|14233.8|14237|14235|14235.8|14233.8|7
1643176370000|2022-01-26 05:52:50|14235.7|14233.7|14235.6|14233.6|14236.5|14234.5|14235.6|14233.6|1
1643176380000|2022-01-26 05:53:00|14235.1|14233.1|14238.5|14236.5|14239.6|14237.6|14235.1|14233.1|24
1643176390000|2022-01-26 05:53:10|14238.1|14236.1|14240.3|14238.3|14240.6|14238.6|14238|14236|25
1643176400000|2022-01-26 05:53:20|14240.5|14238.5|14238.7|14236.7|14240.6|14238.6|14238.5|14236.5|16
1643176410000|2022-01-26 05:53:30|14238.6|14236.6|14237.8|14235.8|14238.6|14236.6|14236.7|14234.7|17
1643176420000|2022-01-26 05:53:40|14238.2|14236.2|14240.2|14238.2|14240.2|14238.2|14237.8|14235.8|7
1643176430000|2022-01-26 05:53:50|14240.1|14238.1|14239.7|14237.7|14240.2|14238.2|14239.6|14237.6|9
1643176440000|2022-01-26 05:54:00|14239.1|14237.1|14239|14237|14239.6|14237.6|14237.8|14235.8|6
1643176450000|2022-01-26 05:54:10|14238.8|14236.8|14237.5|14235.5|14238.8|14236.8|14236.7|14234.7|5
1643176460000|2022-01-26 05:54:20|14238.3|14236.3|14237.6|14235.6|14238.3|14236.3|14237.3|14235.3|10
1643176470000|2022-01-26 05:54:30|14237.7|14235.7|14237.7|14235.7|14238.8|14236.8|14237.5|14235.5|16
1643176480000|2022-01-26 05:54:40|14237.8|14235.8|14239|14237|14239.7|14237.7|14237.7|14235.7|5
1643176490000|2022-01-26 05:54:50|14239.1|14237.1|14239.7|14237.7|14239.7|14237.7|14238.6|14236.6|3
1643176500000|2022-01-26 05:55:00|14239.8|14237.8|14241|14239|14241.5|14239.5|14239.8|14237.8|34
1643176510000|2022-01-26 05:55:10|14240.8|14238.8|14241.2|14239.2|14241.2|14239.2|14239.1|14237.1|15
1643176520000|2022-01-26 05:55:20|14241|14239|14244|14242|14244|14242|14241|14239|34
1643176530000|2022-01-26 05:55:30|14244.1|14242.1|14242.5|14240.5|14245.6|14243.6|14242.5|14240.5|30
1643176540000|2022-01-26 05:55:40|14242.1|14240.1|14240.8|14238.8|14242.1|14240.1|14240.7|14238.7|7
1643176550000|2022-01-26 05:55:50|14240.7|14238.7|14239|14237|14240.8|14238.8|14239|14237|12
1643176560000|2022-01-26 05:56:00|14239.7|14237.7|14239.3|14237.3|14239.7|14237.7|14239.1|14237.1|5
1643176570000|2022-01-26 05:56:10|14239.5|14237.5|14240.7|14238.7|14240.7|14238.7|14239.5|14237.5|5
1643176580000|2022-01-26 05:56:20|14240.2|14238.2|14239.7|14237.7|14240.2|14238.2|14239|14237|8
1643176590000|2022-01-26 05:56:30|14240|14238|14240.7|14238.7|14241.1|14239.1|14240|14238|11
1643176600000|2022-01-26 05:56:40|14240.6|14238.6|14239.7|14237.7|14240.6|14238.6|14239.6|14237.6|5
1643176610000|2022-01-26 05:56:50|14239.8|14237.8|14240.7|14238.7|14240.8|14238.8|14239.5|14237.5|8
1643176620000|2022-01-26 05:57:00|14240.1|14238.1|14238.8|14236.8|14240.1|14238.1|14238.1|14236.1|14
1643176630000|2022-01-26 05:57:10|14239|14237|14240|14238|14240|14238|14239|14237|2
1643176640000|2022-01-26 05:57:20|14240.1|14238.1|14239.7|14237.7|14240.5|14238.5|14239.1|14237.1|13
1643176650000|2022-01-26 05:57:30|14239.1|14237.1|14239.6|14237.6|14239.7|14237.7|14239.1|14237.1|1
1643176660000|2022-01-26 05:57:40|14239.5|14237.5|14238.3|14236.3|14239.5|14237.5|14238|14236|3
1643176670000|2022-01-26 05:57:50|14238.2|14236.2|14239.1|14237.1|14239.3|14237.3|14238|14236|3
1643176680000|2022-01-26 05:58:00|14238.7|14236.7|14239.3|14237.3|14239.3|14237.3|14237.8|14235.8|5
1643176690000|2022-01-26 05:58:10|14239|14237|14237.3|14235.3|14239.1|14237.1|14237.3|14235.3|22
1643176700000|2022-01-26 05:58:20|14237.5|14235.5|14239.2|14237.2|14239.2|14237.2|14237.5|14235.5|18
1643176710000|2022-01-26 05:58:30|14239.1|14237.1|14237.2|14235.2|14239.1|14237.1|14237.2|14235.2|5
1643176720000|2022-01-26 05:58:40|14237|14235|14238|14236|14238|14236|14236.1|14234.1|16
1643176730000|2022-01-26 05:58:50|14237.8|14235.8|14238.8|14236.8|14239|14237|14237.6|14235.6|5
1643176740000|2022-01-26 05:59:00|14239.3|14237.3|14239.6|14237.6|14239.6|14237.6|14239.3|14237.3|2
1643176750000|2022-01-26 05:59:10|14239.8|14237.8|14240.1|14238.1|14241|14239|14239.7|14237.7|11
1643176760000|2022-01-26 05:59:20|14240.3|14238.3|14238.5|14236.5|14241|14239|14238.2|14236.2|34
1643176770000|2022-01-26 05:59:30|14238.3|14236.3|14237.2|14235.2|14238.3|14236.3|14236.8|14234.8|15
1643176780000|2022-01-26 05:59:40|14237.3|14235.3|14237|14235|14237.7|14235.7|14236.7|14234.7|9
1643176790000|2022-01-26 05:59:50|14236.8|14234.8|14237|14235|14237.8|14235.8|14236.7|14234.7|8
1643176800000|2022-01-26 06:00:00|14235|14233|14233|14231|14235.8|14233.8|14233|14231|73
1643176810000|2022-01-26 06:00:10|14233.3|14231.3|14236.5|14234.5|14237|14235|14233.3|14231.3|17
1643176820000|2022-01-26 06:00:20|14236.6|14234.6|14234.5|14232.5|14236.8|14234.8|14234.5|14232.5|2
1643176830000|2022-01-26 06:00:30|14234.6|14232.6|14235|14233|14238.1|14236.1|14234.6|14232.6|21
1643176840000|2022-01-26 06:00:40|14235.1|14233.1|14235.6|14233.6|14236.2|14234.2|14234.7|14232.7|2
1643176850000|2022-01-26 06:00:50|14236.2|14234.2|14234.5|14232.5|14236.3|14234.3|14234.5|14232.5|3
1643176860000|2022-01-26 06:01:00|14234.8|14232.8|14235.1|14233.1|14235.3|14233.3|14232.1|14230.1|39
1643176870000|2022-01-26 06:01:10|14235.2|14233.2|14231.2|14229.2|14235.2|14233.2|14230.8|14228.8|22
1643176880000|2022-01-26 06:01:20|14232.2|14230.2|14232.1|14230.1|14232.2|14230.2|14231.2|14229.2|10
1643176890000|2022-01-26 06:01:30|14232.5|14230.5|14233.6|14231.6|14233.8|14231.8|14231.3|14229.3|11
1643176900000|2022-01-26 06:01:40|14233.5|14231.5|14234.8|14232.8|14234.8|14232.8|14233.1|14231.1|18
1643176910000|2022-01-26 06:01:50|14234.7|14232.7|14237.8|14235.8|14238|14236|14234.5|14232.5|28
1643176920000|2022-01-26 06:02:00|14237.6|14235.6|14237.5|14235.5|14238|14236|14236.5|14234.5|15
1643176930000|2022-01-26 06:02:10|14238.3|14236.3|14241.8|14239.8|14241.8|14239.8|14238.3|14236.3|27
1643176940000|2022-01-26 06:02:20|14241.7|14239.7|14240.7|14238.7|14242.5|14240.5|14240.3|14238.3|14
1643176950000|2022-01-26 06:02:30|14240.6|14238.6|14245.8|14243.8|14245.8|14243.8|14240.5|14238.5|29
1643176960000|2022-01-26 06:02:40|14245.6|14243.6|14243.8|14241.8|14246.3|14244.3|14243.6|14241.6|29
1643176970000|2022-01-26 06:02:50|14243.7|14241.7|14244.3|14242.3|14245|14243|14243|14241|15
1643176980000|2022-01-26 06:03:00|14244.5|14242.5|14245.8|14243.8|14247.3|14245.3|14244.3|14242.3|27
1643176990000|2022-01-26 06:03:10|14246|14244|14245.7|14243.7|14246.3|14244.3|14245.5|14243.5|5
1643177000000|2022-01-26 06:03:20|14246|14244|14246.2|14244.2|14246.3|14244.3|14245.7|14243.7|7
1643177010000|2022-01-26 06:03:30|14246.1|14244.1|14247.8|14245.8|14249.5|14247.5|14245.3|14243.3|22
1643177020000|2022-01-26 06:03:40|14248|14246|14248.3|14246.3|14249.1|14247.1|14247.6|14245.6|8
1643177030000|2022-01-26 06:03:50|14248.2|14246.2|14246.5|14244.5|14249|14247|14246.2|14244.2|23
1643177040000|2022-01-26 06:04:00|14246.3|14244.3|14243.6|14241.6|14246.3|14244.3|14242.8|14240.8|17
1643177050000|2022-01-26 06:04:10|14243.8|14241.8|14247.7|14245.7|14248|14246|14243.8|14241.8|14
1643177060000|2022-01-26 06:04:20|14247.6|14245.6|14253|14251|14253.5|14251.5|14246.8|14244.8|72
1643177070000|2022-01-26 06:04:30|14252.8|14250.8|14252|14250|14253.5|14251.5|14251.1|14249.1|29
1643177080000|2022-01-26 06:04:40|14252.1|14250.1|14248.6|14246.6|14252.7|14250.7|14248|14246|21
1643177090000|2022-01-26 06:04:50|14248.7|14246.7|14251.5|14249.5|14253.5|14251.5|14248.7|14246.7|30
1643177100000|2022-01-26 06:05:00|14251.6|14249.6|14256.3|14254.3|14257|14255|14251.6|14249.6|90
1643177110000|2022-01-26 06:05:10|14256.5|14254.5|14254.5|14252.5|14256.5|14254.5|14252.7|14250.7|47
1643177120000|2022-01-26 06:05:20|14253.8|14251.8|14252.1|14250.1|14254.2|14252.2|14251.5|14249.5|28
1643177130000|2022-01-26 06:05:30|14251.7|14249.7|14249|14247|14251.7|14249.7|14247.6|14245.6|37
1643177140000|2022-01-26 06:05:40|14249.3|14247.3|14249|14247|14249.3|14247.3|14247.7|14245.7|12
1643177150000|2022-01-26 06:05:50|14249.1|14247.1|14248.5|14246.5|14249.1|14247.1|14248|14246|8
1643177160000|2022-01-26 06:06:00|14248.3|14246.3|14247.6|14245.6|14249.2|14247.2|14246.6|14244.6|34
1643177170000|2022-01-26 06:06:10|14248.1|14246.1|14245.7|14243.7|14248.1|14246.1|14245.2|14243.2|28
1643177180000|2022-01-26 06:06:20|14246|14244|14246.1|14244.1|14246.8|14244.8|14245.8|14243.8|16
1643177190000|2022-01-26 06:06:30|14246|14244|14247.3|14245.3|14247.3|14245.3|14245|14243|30
1643177200000|2022-01-26 06:06:40|14246.8|14244.8|14247|14245|14247.8|14245.8|14246.6|14244.6|10
1643177210000|2022-01-26 06:06:50|14246.8|14244.8|14245.6|14243.6|14246.8|14244.8|14245.5|14243.5|8
1643177220000|2022-01-26 06:07:00|14245.5|14243.5|14245.6|14243.6|14246.5|14244.5|14245.1|14243.1|18
1643177230000|2022-01-26 06:07:10|14245.8|14243.8|14245.3|14243.3|14245.8|14243.8|14245.2|14243.2|5
1643177240000|2022-01-26 06:07:20|14245.2|14243.2|14243.1|14241.1|14245.3|14243.3|14243.1|14241.1|25
1643177250000|2022-01-26 06:07:30|14242.3|14240.3|14245.5|14243.5|14245.6|14243.6|14242.3|14240.3|14
1643177260000|2022-01-26 06:07:40|14245.6|14243.6|14245.7|14243.7|14246.1|14244.1|14245|14243|10
1643177270000|2022-01-26 06:07:50|14245.8|14243.8|14246.2|14244.2|14247|14245|14245.7|14243.7|10
1643177280000|2022-01-26 06:08:00|14246.1|14244.1|14248.3|14246.3|14248.3|14246.3|14246.1|14244.1|10
1643177290000|2022-01-26 06:08:10|14247.3|14245.3|14244.1|14242.1|14247.3|14245.3|14244|14242|15
1643177300000|2022-01-26 06:08:20|14244|14242|14245.5|14243.5|14245.5|14243.5|14243.8|14241.8|11
1643177310000|2022-01-26 06:08:30|14246.1|14244.1|14246.7|14244.7|14246.7|14244.7|14245.2|14243.2|5
1643177320000|2022-01-26 06:08:40|14246.6|14244.6|14247|14245|14247|14245|14246.3|14244.3|0
1643177330000|2022-01-26 06:08:50|14246.8|14244.8|14244.6|14242.6|14247|14245|14244.5|14242.5|9
1643177340000|2022-01-26 06:09:00|14244.7|14242.7|14243.5|14241.5|14245.1|14243.1|14242.2|14240.2|11
1643177350000|2022-01-26 06:09:10|14243|14241|14243.1|14241.1|14243.6|14241.6|14242.8|14240.8|2
1643177360000|2022-01-26 06:09:20|14243|14241|14242.8|14240.8|14243.5|14241.5|14242.8|14240.8|5
1643177370000|2022-01-26 06:09:30|14242.3|14240.3|14242.1|14240.1|14242.3|14240.3|14241.7|14239.7|19
1643177380000|2022-01-26 06:09:40|14242.2|14240.2|14243|14241|14243|14241|14241.8|14239.8|7
1643177390000|2022-01-26 06:09:50|14242.8|14240.8|14243.1|14241.1|14243.1|14241.1|14242.1|14240.1|6
1643177400000|2022-01-26 06:10:00|14243|14241|14243.8|14241.8|14244.6|14242.6|14242.8|14240.8|1
1643177410000|2022-01-26 06:10:10|14244|14242|14243.3|14241.3|14244.1|14242.1|14243.3|14241.3|4
1643177420000|2022-01-26 06:10:20|14243.2|14241.2|14241.6|14239.6|14243.2|14241.2|14241.3|14239.3|15
1643177430000|2022-01-26 06:10:30|14241.8|14239.8|14241.7|14239.7|14242.3|14240.3|14241.6|14239.6|3
1643177440000|2022-01-26 06:10:40|14240.8|14238.8|14240.2|14238.2|14241.5|14239.5|14239.8|14237.8|21
1643177450000|2022-01-26 06:10:50|14240.3|14238.3|14240.6|14238.6|14241|14239|14240.3|14238.3|5
1643177460000|2022-01-26 06:11:00|14240.7|14238.7|14240.7|14238.7|14241.2|14239.2|14240.7|14238.7|4
1643177470000|2022-01-26 06:11:10|14240.8|14238.8|14240.7|14238.7|14241.2|14239.2|14240.3|14238.3|8
1643177480000|2022-01-26 06:11:20|14240.6|14238.6|14240.6|14238.6|14241|14239|14240.5|14238.5|2
1643177490000|2022-01-26 06:11:30|14240.5|14238.5|14240.8|14238.8|14241|14239|14240.5|14238.5|1
1643177500000|2022-01-26 06:11:40|14241|14239|14240|14238|14241|14239|14240|14238|2
1643177510000|2022-01-26 06:11:50|14240.1|14238.1|14239.7|14237.7|14240.2|14238.2|14239.3|14237.3|8
1643177520000|2022-01-26 06:12:00|14239.8|14237.8|14242.3|14240.3|14242.7|14240.7|14239.8|14237.8|15
1643177530000|2022-01-26 06:12:10|14242.5|14240.5|14242.6|14240.6|14242.7|14240.7|14241.8|14239.8|8
1643177540000|2022-01-26 06:12:20|14243.1|14241.1|14244.2|14242.2|14245.1|14243.1|14243|14241|17
1643177550000|2022-01-26 06:12:30|14244.1|14242.1|14243|14241|14244.1|14242.1|14243|14241|3
1643177560000|2022-01-26 06:12:40|14242.7|14240.7|14243.2|14241.2|14243.2|14241.2|14242.3|14240.3|2
1643177570000|2022-01-26 06:12:50|14242.8|14240.8|14242.2|14240.2|14242.8|14240.8|14242.1|14240.1|6
1643177580000|2022-01-26 06:13:00|14242.3|14240.3|14243.2|14241.2|14243.2|14241.2|14242.3|14240.3|8
1643177590000|2022-01-26 06:13:10|14242.5|14240.5|14242.5|14240.5|14242.6|14240.6|14242.3|14240.3|4
1643177600000|2022-01-26 06:13:20|14242.1|14240.1|14241|14239|14242.1|14240.1|14240.5|14238.5|10
1643177610000|2022-01-26 06:13:30|14241.1|14239.1|14241.1|14239.1|14241.8|14239.8|14241.1|14239.1|4
1643177620000|2022-01-26 06:13:40|14237.3|14235.3|14236|14234|14237.3|14235.3|14235.5|14233.5|18
1643177630000|2022-01-26 06:13:50|14235.6|14233.6|14234.8|14232.8|14236|14234|14234.5|14232.5|34
1643177640000|2022-01-26 06:14:00|14235|14233|14235.3|14233.3|14235.6|14233.6|14235|14233|10
1643177650000|2022-01-26 06:14:10|14235.2|14233.2|14236|14234|14236|14234|14235.1|14233.1|4
1643177660000|2022-01-26 06:14:20|14235.2|14233.2|14234.2|14232.2|14235.2|14233.2|14234.1|14232.1|23
1643177670000|2022-01-26 06:14:30|14233.3|14231.3|14232.8|14230.8|14234.7|14232.7|14232.5|14230.5|10
1643177680000|2022-01-26 06:14:40|14233.5|14231.5|14234.2|14232.2|14234.2|14232.2|14233.1|14231.1|13
1643177690000|2022-01-26 06:14:50|14234.3|14232.3|14234.2|14232.2|14235.6|14233.6|14234.1|14232.1|14
1643177700000|2022-01-26 06:15:00|14235.6|14233.6|14232.8|14230.8|14237.8|14235.8|14232.8|14230.8|34
1643177710000|2022-01-26 06:15:10|14233|14231|14236.8|14234.8|14236.8|14234.8|14233|14231|21
1643177720000|2022-01-26 06:15:20|14235.8|14233.8|14235.8|14233.8|14236.8|14234.8|14235.6|14233.6|8
1643177730000|2022-01-26 06:15:30|14236|14234|14238.8|14236.8|14238.8|14236.8|14235.7|14233.7|22
1643177740000|2022-01-26 06:15:40|14238.5|14236.5|14238.7|14236.7|14239.3|14237.3|14238.1|14236.1|6
1643177750000|2022-01-26 06:15:50|14239.1|14237.1|14237.7|14235.7|14239.1|14237.1|14237.6|14235.6|11
1643177760000|2022-01-26 06:16:00|14238|14236|14237.3|14235.3|14238|14236|14236.2|14234.2|7
1643177770000|2022-01-26 06:16:10|14237.2|14235.2|14236|14234|14237.2|14235.2|14235.2|14233.2|3
1643177780000|2022-01-26 06:16:20|14236.2|14234.2|14236|14234|14238.1|14236.1|14236|14234|6
1643177790000|2022-01-26 06:16:30|14236.2|14234.2|14236.3|14234.3|14236.7|14234.7|14235.8|14233.8|2
1643177800000|2022-01-26 06:16:40|14237.5|14235.5|14235.3|14233.3|14237.6|14235.6|14235.3|14233.3|15
1643177810000|2022-01-26 06:16:50|14235.7|14233.7|14236|14234|14236.3|14234.3|14234.8|14232.8|16
1643177820000|2022-01-26 06:17:00|14236.1|14234.1|14235.2|14233.2|14236.6|14234.6|14234.8|14232.8|5
1643177830000|2022-01-26 06:17:10|14235.6|14233.6|14236.1|14234.1|14236.3|14234.3|14235.6|14233.6|7
1643177840000|2022-01-26 06:17:20|14237|14235|14238.8|14236.8|14239.1|14237.1|14237|14235|8
1643177850000|2022-01-26 06:17:30|14239.2|14237.2|14239.6|14237.6|14240.3|14238.3|14239|14237|5
1643177860000|2022-01-26 06:17:40|14239.3|14237.3|14239.2|14237.2|14239.3|14237.3|14238.7|14236.7|3
1643177870000|2022-01-26 06:17:50|14239.1|14237.1|14239|14237|14239.1|14237.1|14238.7|14236.7|1
1643177880000|2022-01-26 06:18:00|14238.8|14236.8|14239.3|14237.3|14240.3|14238.3|14238.8|14236.8|4
1643177890000|2022-01-26 06:18:10|14239.5|14237.5|14240.1|14238.1|14240.3|14238.3|14239.3|14237.3|3
1643177900000|2022-01-26 06:18:20|14240|14238|14242.5|14240.5|14242.5|14240.5|14240|14238|8
1643177910000|2022-01-26 06:18:30|14242.6|14240.6|14240.6|14238.6|14242.6|14240.6|14240.6|14238.6|20
1643177920000|2022-01-26 06:18:40|14240.7|14238.7|14240.7|14238.7|14241.1|14239.1|14240.6|14238.6|3
1643177930000|2022-01-26 06:18:50|14238.7|14236.7|14239.3|14237.3|14239.5|14237.5|14238.7|14236.7|3
1643177940000|2022-01-26 06:19:00|14239.2|14237.2|14241.1|14239.1|14241.3|14239.3|14239.2|14237.2|5
1643177950000|2022-01-26 06:19:10|14241.2|14239.2|14242.5|14240.5|14242.5|14240.5|14241.2|14239.2|3
1643177960000|2022-01-26 06:19:20|14242.3|14240.3|14242.3|14240.3|14242.5|14240.5|14242.3|14240.3|1
1643177970000|2022-01-26 06:19:30|14242.1|14240.1|14242.2|14240.2|14242.2|14240.2|14242|14240|4
1643177980000|2022-01-26 06:19:40|14242.3|14240.3|14244|14242|14244|14242|14241.8|14239.8|17
1643177990000|2022-01-26 06:19:50|14244.1|14242.1|14243.6|14241.6|14245.1|14243.1|14243.5|14241.5|14
1643178000000|2022-01-26 06:20:00|14243.5|14241.5|14244.8|14242.8|14246.5|14244.5|14243.5|14241.5|13
1643178010000|2022-01-26 06:20:10|14244|14242|14247.2|14245.2|14247.6|14245.6|14243.8|14241.8|23
1643178020000|2022-01-26 06:20:20|14247.6|14245.6|14246.8|14244.8|14248.2|14246.2|14246.7|14244.7|20
1643178030000|2022-01-26 06:20:30|14247|14245|14249.3|14247.3|14249.3|14247.3|14247|14245|20
1643178040000|2022-01-26 06:20:40|14249.2|14247.2|14248|14246|14249.3|14247.3|14247.8|14245.8|12
1643178050000|2022-01-26 06:20:50|14247.8|14245.8|14249.6|14247.6|14249.6|14247.6|14247.8|14245.8|13
1643178060000|2022-01-26 06:21:00|14249.8|14247.8|14247.2|14245.2|14251.5|14249.5|14246.8|14244.8|35
1643178070000|2022-01-26 06:21:10|14246.7|14244.7|14244.2|14242.2|14246.7|14244.7|14242.7|14240.7|21
1643178080000|2022-01-26 06:21:20|14243.8|14241.8|14243.3|14241.3|14244.2|14242.2|14243.1|14241.1|12
1643178090000|2022-01-26 06:21:30|14243.6|14241.6|14243.8|14241.8|14244|14242|14243.6|14241.6|2
1643178100000|2022-01-26 06:21:40|14243.7|14241.7|14243.3|14241.3|14243.8|14241.8|14243.3|14241.3|2
1643178110000|2022-01-26 06:21:50|14243.7|14241.7|14245.3|14243.3|14246.7|14244.7|14243.3|14241.3|13
1643178120000|2022-01-26 06:22:00|14245.7|14243.7|14245.1|14243.1|14247.3|14245.3|14244.8|14242.8|16
1643178130000|2022-01-26 06:22:10|14245.2|14243.2|14245.8|14243.8|14246.3|14244.3|14245.1|14243.1|2
1643178140000|2022-01-26 06:22:20|14246.2|14244.2|14247|14245|14247|14245|14245.6|14243.6|3
1643178150000|2022-01-26 06:22:30|14246.8|14244.8|14248.2|14246.2|14248.3|14246.3|14246.8|14244.8|7
1643178160000|2022-01-26 06:22:40|14248.1|14246.1|14246.5|14244.5|14248.1|14246.1|14246.5|14244.5|5
1643178170000|2022-01-26 06:22:50|14246.3|14244.3|14247.6|14245.6|14247.6|14245.6|14246.2|14244.2|2
1643178180000|2022-01-26 06:23:00|14247.5|14245.5|14246.1|14244.1|14247.5|14245.5|14246.1|14244.1|6
1643178190000|2022-01-26 06:23:10|14246.2|14244.2|14246|14244|14247.3|14245.3|14245.7|14243.7|5
1643178200000|2022-01-26 06:23:20|14245.8|14243.8|14245.7|14243.7|14245.8|14243.8|14245.1|14243.1|6
1643178210000|2022-01-26 06:23:30|14246.3|14244.3|14246.3|14244.3|14246.3|14244.3|14246|14244|1
1643178220000|2022-01-26 06:23:40|14247.2|14245.2|14247.7|14245.7|14247.7|14245.7|14247.2|14245.2|12
1643178230000|2022-01-26 06:23:50|14247.6|14245.6|14247.6|14245.6|14247.6|14245.6|14247.6|14245.6|0
1643178240000|2022-01-26 06:24:00|14248.7|14246.7|14247.8|14245.8|14248.7|14246.7|14247.7|14245.7|8
1643178250000|2022-01-26 06:24:10|14248.3|14246.3|14244.7|14242.7|14248.3|14246.3|14244.5|14242.5|16
1643178260000|2022-01-26 06:24:20|14243.1|14241.1|14243.2|14241.2|14244|14242|14242.8|14240.8|12
1643178270000|2022-01-26 06:24:30|14243.3|14241.3|14242.7|14240.7|14244.6|14242.6|14242.7|14240.7|3
1643178280000|2022-01-26 06:24:40|14242.8|14240.8|14243.2|14241.2|14243.2|14241.2|14241|14239|17
1643178290000|2022-01-26 06:24:50|14244|14242|14244.5|14242.5|14245.3|14243.3|14244|14242|3
1643178300000|2022-01-26 06:25:00|14244.6|14242.6|14246.3|14244.3|14247.3|14245.3|14244.6|14242.6|5
1643178310000|2022-01-26 06:25:10|14246.5|14244.5|14246.3|14244.3|14246.5|14244.5|14244.5|14242.5|11
1643178320000|2022-01-26 06:25:20|14246.2|14244.2|14247|14245|14247|14245|14245.5|14243.5|5
1643178330000|2022-01-26 06:25:30|14246.8|14244.8|14244.8|14242.8|14246.8|14244.8|14243.8|14241.8|6
1643178340000|2022-01-26 06:25:40|14245.2|14243.2|14243.1|14241.1|14245.3|14243.3|14242.2|14240.2|14
1643178350000|2022-01-26 06:25:50|14243.2|14241.2|14242.8|14240.8|14243.3|14241.3|14242.8|14240.8|1
1643178360000|2022-01-26 06:26:00|14242.7|14240.7|14242.6|14240.6|14244.2|14242.2|14242.6|14240.6|4
1643178370000|2022-01-26 06:26:10|14243.2|14241.2|14241.5|14239.5|14243.2|14241.2|14241.5|14239.5|3
1643178380000|2022-01-26 06:26:20|14241.8|14239.8|14241.6|14239.6|14241.8|14239.8|14240.7|14238.7|3
1643178390000|2022-01-26 06:26:30|14241.8|14239.8|14240.2|14238.2|14241.8|14239.8|14240.2|14238.2|7
1643178400000|2022-01-26 06:26:40|14240.7|14238.7|14243.7|14241.7|14244|14242|14240.7|14238.7|9
1643178410000|2022-01-26 06:26:50|14243.6|14241.6|14241|14239|14243.7|14241.7|14241|14239|14
1643178420000|2022-01-26 06:27:00|14241.5|14239.5|14241.5|14239.5|14241.6|14239.6|14241.1|14239.1|4
1643178430000|2022-01-26 06:27:10|14242.6|14240.6|14240.8|14238.8|14242.6|14240.6|14240.3|14238.3|5
1643178440000|2022-01-26 06:27:20|14240.5|14238.5|14240.8|14238.8|14241.2|14239.2|14240|14238|5
1643178450000|2022-01-26 06:27:30|14240.3|14238.3|14239.8|14237.8|14241|14239|14239.3|14237.3|10
1643178460000|2022-01-26 06:27:40|14240.1|14238.1|14240.2|14238.2|14240.6|14238.6|14240.1|14238.1|2
1643178470000|2022-01-26 06:27:50|14240.1|14238.1|14240.1|14238.1|14240.1|14238.1|14240.1|14238.1|1
1643178480000|2022-01-26 06:28:00|14240.2|14238.2|14240.2|14238.2|14240.5|14238.5|14239.6|14237.6|6
1643178490000|2022-01-26 06:28:10|14240|14238|14240.6|14238.6|14242.5|14240.5|14240|14238|7
1643178500000|2022-01-26 06:28:20|14241.2|14239.2|14241.3|14239.3|14241.3|14239.3|14241|14239|8
1643178510000|2022-01-26 06:28:30|14241|14239|14240.6|14238.6|14241|14239|14240.6|14238.6|3
1643178520000|2022-01-26 06:28:40|14240.2|14238.2|14240.6|14238.6|14240.6|14238.6|14239.8|14237.8|8
1643178530000|2022-01-26 06:28:50|14240.5|14238.5|14239.5|14237.5|14240.8|14238.8|14239.3|14237.3|8
1643178540000|2022-01-26 06:29:00|14239.3|14237.3|14239.5|14237.5|14239.7|14237.7|14239.3|14237.3|2
1643178550000|2022-01-26 06:29:10|14239.8|14237.8|14240.3|14238.3|14240.3|14238.3|14239.8|14237.8|5
1643178560000|2022-01-26 06:29:20|14241.1|14239.1|14241.3|14239.3|14241.3|14239.3|14241.1|14239.1|6
1643178570000|2022-01-26 06:29:30|14242.2|14240.2|14241.7|14239.7|14242.5|14240.5|14240.7|14238.7|7
1643178580000|2022-01-26 06:29:40|14242|14240|14242.5|14240.5|14242.6|14240.6|14241.3|14239.3|7
1643178590000|2022-01-26 06:29:50|14242.3|14240.3|14242.3|14240.3|14243.3|14241.3|14242.3|14240.3|4
1643178600000|2022-01-26 06:30:00|14243|14241|14243.5|14241.5|14244.1|14242.1|14243|14241|16
1643178610000|2022-01-26 06:30:10|14243.7|14241.7|14245.2|14243.2|14245.8|14243.8|14243.7|14241.7|7
1643178620000|2022-01-26 06:30:20|14245.5|14243.5|14241.6|14239.6|14245.5|14243.5|14241.6|14239.6|20
1643178630000|2022-01-26 06:30:30|14241.7|14239.7|14241|14239|14241.7|14239.7|14241|14239|6
1643178640000|2022-01-26 06:30:40|14239.3|14237.3|14238|14236|14239.3|14237.3|14237.7|14235.7|27
1643178650000|2022-01-26 06:30:50|14237.7|14235.7|14237.8|14235.8|14238.5|14236.5|14237.5|14235.5|8
1643178660000|2022-01-26 06:31:00|14237.5|14235.5|14237.5|14235.5|14238.1|14236.1|14237.3|14235.3|9
1643178670000|2022-01-26 06:31:10|14236.7|14234.7|14232|14230|14236.7|14234.7|14231.8|14229.8|44
1643178680000|2022-01-26 06:31:20|14232.1|14230.1|14231.5|14229.5|14232.6|14230.6|14230.8|14228.8|45
1643178690000|2022-01-26 06:31:30|14231.6|14229.6|14230.6|14228.6|14233.8|14231.8|14230.6|14228.6|21
1643178700000|2022-01-26 06:31:40|14230.7|14228.7|14230.6|14228.6|14231.2|14229.2|14230.3|14228.3|11
1643178710000|2022-01-26 06:31:50|14230.3|14228.3|14229.5|14227.5|14230.6|14228.6|14229.2|14227.2|17
1643178720000|2022-01-26 06:32:00|14229.6|14227.6|14232.6|14230.6|14232.7|14230.7|14229.3|14227.3|31
1643178730000|2022-01-26 06:32:10|14234.6|14232.6|14232.3|14230.3|14235.1|14233.1|14232.3|14230.3|37
1643178740000|2022-01-26 06:32:20|14232.8|14230.8|14230.6|14228.6|14232.8|14230.8|14230.1|14228.1|47
1643178750000|2022-01-26 06:32:30|14230.5|14228.5|14230.5|14228.5|14231|14229|14230.5|14228.5|9
1643178760000|2022-01-26 06:32:40|14229.2|14227.2|14229.3|14227.3|14229.5|14227.5|14228.8|14226.8|12
1643178770000|2022-01-26 06:32:50|14229.5|14227.5|14228|14226|14229.7|14227.7|14227.8|14225.8|38
1643178780000|2022-01-26 06:33:00|14228.1|14226.1|14228.6|14226.6|14228.8|14226.8|14227.8|14225.8|30
1643178790000|2022-01-26 06:33:10|14228.5|14226.5|14228|14226|14229.6|14227.6|14227.3|14225.3|31
1643178800000|2022-01-26 06:33:20|14228.3|14226.3|14228.6|14226.6|14229.5|14227.5|14228|14226|6
1643178810000|2022-01-26 06:33:30|14228.5|14226.5|14230.1|14228.1|14230.1|14228.1|14228.5|14226.5|6
1643178820000|2022-01-26 06:33:40|14230|14228|14231.8|14229.8|14231.8|14229.8|14230|14228|13
1643178830000|2022-01-26 06:33:50|14231.6|14229.6|14230.8|14228.8|14231.6|14229.6|14230.5|14228.5|7
1643178840000|2022-01-26 06:34:00|14231.2|14229.2|14230.7|14228.7|14231.7|14229.7|14230.5|14228.5|3
1643178850000|2022-01-26 06:34:10|14231.7|14229.7|14229.8|14227.8|14231.8|14229.8|14229.7|14227.7|14
1643178860000|2022-01-26 06:34:20|14229.7|14227.7|14229.6|14227.6|14230.8|14228.8|14228.8|14226.8|19
1643178870000|2022-01-26 06:34:30|14229.5|14227.5|14229.6|14227.6|14229.8|14227.8|14229.5|14227.5|6
1643178880000|2022-01-26 06:34:40|14229.8|14227.8|14231.3|14229.3|14231.3|14229.3|14229.8|14227.8|12
1643178890000|2022-01-26 06:34:50|14231.8|14229.8|14233|14231|14233|14231|14231.8|14229.8|15
1643178900000|2022-01-26 06:35:00|14233.1|14231.1|14233.5|14231.5|14233.6|14231.6|14232.7|14230.7|15
1643178910000|2022-01-26 06:35:10|14233.3|14231.3|14231.3|14229.3|14233.3|14231.3|14231.3|14229.3|8
1643178920000|2022-01-26 06:35:20|14231.5|14229.5|14232.8|14230.8|14233|14231|14231.3|14229.3|16
1643178930000|2022-01-26 06:35:30|14232.7|14230.7|14232|14230|14232.8|14230.8|14232|14230|3
1643178940000|2022-01-26 06:35:40|14232.3|14230.3|14234.2|14232.2|14234.8|14232.8|14232.3|14230.3|15
1643178950000|2022-01-26 06:35:50|14234.1|14232.1|14233.3|14231.3|14234.1|14232.1|14231.8|14229.8|14
1643178960000|2022-01-26 06:36:00|14234.5|14232.5|14234.5|14232.5|14234.7|14232.7|14233.7|14231.7|5
1643178970000|2022-01-26 06:36:10|14234.3|14232.3|14238.8|14236.8|14239|14237|14234.1|14232.1|36
1643178980000|2022-01-26 06:36:20|14238.5|14236.5|14238.7|14236.7|14239.1|14237.1|14237|14235|22
1643178990000|2022-01-26 06:36:30|14238.8|14236.8|14238.8|14236.8|14238.8|14236.8|14238.8|14236.8|0
1643179000000|2022-01-26 06:36:40|14239|14237|14239|14237|14239.1|14237.1|14238.6|14236.6|5
1643179010000|2022-01-26 06:36:50|14239.3|14237.3|14238.6|14236.6|14239.3|14237.3|14238.6|14236.6|1
1643179020000|2022-01-26 06:37:00|14237.5|14235.5|14238.1|14236.1|14238.1|14236.1|14237.5|14235.5|4
1643179030000|2022-01-26 06:37:10|14238.2|14236.2|14242.1|14240.1|14242.3|14240.3|14238.2|14236.2|20
1643179040000|2022-01-26 06:37:20|14242|14240|14241.5|14239.5|14242.1|14240.1|14241.5|14239.5|7
1643179050000|2022-01-26 06:37:30|14241.6|14239.6|14240.5|14238.5|14241.8|14239.8|14240.5|14238.5|4
1643179060000|2022-01-26 06:37:40|14241.3|14239.3|14242.1|14240.1|14242.3|14240.3|14241.3|14239.3|9
1643179070000|2022-01-26 06:37:50|14241.1|14239.1|14241.7|14239.7|14242.1|14240.1|14241.1|14239.1|10
1643179080000|2022-01-26 06:38:00|14241.8|14239.8|14242.2|14240.2|14242.2|14240.2|14241.7|14239.7|8
1643179090000|2022-01-26 06:38:10|14242|14240|14238.6|14236.6|14242|14240|14238.5|14236.5|19
1643179100000|2022-01-26 06:38:20|14241.7|14239.7|14240.8|14238.8|14242.1|14240.1|14240.8|14238.8|15
1643179110000|2022-01-26 06:38:30|14241.5|14239.5|14241.6|14239.6|14242|14240|14241.5|14239.5|4
1643179120000|2022-01-26 06:38:40|14241.1|14239.1|14241.1|14239.1|14241.1|14239.1|14240.6|14238.6|5
1643179130000|2022-01-26 06:38:50|14241.2|14239.2|14242.8|14240.8|14243|14241|14241.2|14239.2|17
1643179140000|2022-01-26 06:39:00|14243|14241|14241|14239|14243|14241|14241|14239|7
1643179150000|2022-01-26 06:39:10|14241.1|14239.1|14242.2|14240.2|14243|14241|14241|14239|13
1643179160000|2022-01-26 06:39:20|14242.3|14240.3|14242.8|14240.8|14243.8|14241.8|14242.3|14240.3|7
1643179170000|2022-01-26 06:39:30|14241.8|14239.8|14241.2|14239.2|14241.8|14239.8|14240.1|14238.1|13
1643179180000|2022-01-26 06:39:40|14240.8|14238.8|14240|14238|14240.8|14238.8|14239.5|14237.5|5
1643179190000|2022-01-26 06:39:50|14242.8|14240.8|14242.6|14240.6|14242.8|14240.8|14242.6|14240.6|11
1643179200000|2022-01-26 06:40:00|14242.8|14240.8|14243.2|14241.2|14243.7|14241.7|14242.7|14240.7|6
1643179210000|2022-01-26 06:40:10|14242.8|14240.8|14242.7|14240.7|14243.2|14241.2|14242.6|14240.6|5
1643179220000|2022-01-26 06:40:20|14243|14241|14244.1|14242.1|14244.2|14242.2|14242.6|14240.6|9
1643179230000|2022-01-26 06:40:30|14243.7|14241.7|14243.1|14241.1|14243.7|14241.7|14242.7|14240.7|4
1643179240000|2022-01-26 06:40:40|14242.1|14240.1|14242.6|14240.6|14242.6|14240.6|14242|14240|6
1643179250000|2022-01-26 06:40:50|14242.5|14240.5|14242|14240|14242.5|14240.5|14241.7|14239.7|1
1643179260000|2022-01-26 06:41:00|14241.8|14239.8|14241|14239|14242.1|14240.1|14240.5|14238.5|8
1643179270000|2022-01-26 06:41:10|14240.8|14238.8|14242.5|14240.5|14242.6|14240.6|14240.8|14238.8|7
1643179280000|2022-01-26 06:41:20|14242.6|14240.6|14242.8|14240.8|14243.1|14241.1|14242|14240|8
1643179290000|2022-01-26 06:41:30|14243|14241|14241.8|14239.8|14243.6|14241.6|14241.8|14239.8|7
1643179300000|2022-01-26 06:41:40|14241.6|14239.6|14241.5|14239.5|14241.8|14239.8|14241.3|14239.3|4
1643179310000|2022-01-26 06:41:50|14241.3|14239.3|14240.6|14238.6|14241.3|14239.3|14240.6|14238.6|5
1643179320000|2022-01-26 06:42:00|14241.7|14239.7|14242.2|14240.2|14242.2|14240.2|14241.3|14239.3|8
1643179330000|2022-01-26 06:42:10|14242.1|14240.1|14242.5|14240.5|14243.2|14241.2|14241.7|14239.7|10
1643179340000|2022-01-26 06:42:20|14242.3|14240.3|14242|14240|14242.3|14240.3|14241.7|14239.7|2
1643179350000|2022-01-26 06:42:30|14242.3|14240.3|14241|14239|14242.3|14240.3|14240.7|14238.7|11
1643179360000|2022-01-26 06:42:40|14241.6|14239.6|14242.3|14240.3|14242.3|14240.3|14241.2|14239.2|7
1643179370000|2022-01-26 06:42:50|14242.2|14240.2|14242.2|14240.2|14242.2|14240.2|14241.6|14239.6|3
1643179380000|2022-01-26 06:43:00|14242.1|14240.1|14242.2|14240.2|14242.2|14240.2|14242|14240|2
1643179390000|2022-01-26 06:43:10|14243|14241|14244.2|14242.2|14244.7|14242.7|14243|14241|13
1643179400000|2022-01-26 06:43:20|14244.3|14242.3|14244.3|14242.3|14244.5|14242.5|14244.1|14242.1|3
1643179410000|2022-01-26 06:43:30|14244.2|14242.2|14241.2|14239.2|14244.2|14242.2|14241.2|14239.2|8
1643179420000|2022-01-26 06:43:40|14241.1|14239.1|14240.6|14238.6|14241.1|14239.1|14240.5|14238.5|3
1643179430000|2022-01-26 06:43:50|14240.7|14238.7|14240.6|14238.6|14241|14239|14240.6|14238.6|7
1643179440000|2022-01-26 06:44:00|14240.5|14238.5|14239|14237|14240.5|14238.5|14237.7|14235.7|25
1643179450000|2022-01-26 06:44:10|14238.6|14236.6|14237.6|14235.6|14238.6|14236.6|14236.6|14234.6|10
1643179460000|2022-01-26 06:44:20|14237.1|14235.1|14236.7|14234.7|14237.7|14235.7|14236.7|14234.7|5
1643179470000|2022-01-26 06:44:30|14236.8|14234.8|14236.6|14234.6|14236.8|14234.8|14235.8|14233.8|8
1643179480000|2022-01-26 06:44:40|14236.7|14234.7|14238.1|14236.1|14239|14237|14236.7|14234.7|3
1643179490000|2022-01-26 06:44:50|14238|14236|14238.2|14236.2|14238.2|14236.2|14237.5|14235.5|0
1643179500000|2022-01-26 06:45:00|14238.5|14236.5|14236.6|14234.6|14238.5|14236.5|14236.6|14234.6|12
1643179510000|2022-01-26 06:45:10|14237.1|14235.1|14236.6|14234.6|14237.3|14235.3|14236.5|14234.5|2
1643179520000|2022-01-26 06:45:20|14236.7|14234.7|14238|14236|14238.1|14236.1|14236.7|14234.7|6
1643179530000|2022-01-26 06:45:30|14237.7|14235.7|14237.7|14235.7|14237.7|14235.7|14237.7|14235.7|1
1643179540000|2022-01-26 06:45:40|14237.8|14235.8|14238.6|14236.6|14238.6|14236.6|14237.7|14235.7|4
1643179550000|2022-01-26 06:45:50|14238.5|14236.5|14235.6|14233.6|14238.5|14236.5|14235.2|14233.2|9
1643179560000|2022-01-26 06:46:00|14235.2|14233.2|14234.7|14232.7|14236.1|14234.1|14234.7|14232.7|9
1643179570000|2022-01-26 06:46:10|14234.8|14232.8|14234.5|14232.5|14234.8|14232.8|14233|14231|23
1643179580000|2022-01-26 06:46:20|14235|14233|14237.1|14235.1|14237.3|14235.3|14235|14233|9
1643179590000|2022-01-26 06:46:30|14237|14235|14235.2|14233.2|14237|14235|14235.1|14233.1|1
1643179600000|2022-01-26 06:46:40|14235|14233|14234.5|14232.5|14235.7|14233.7|14234.5|14232.5|3
1643179610000|2022-01-26 06:46:50|14234.8|14232.8|14233.3|14231.3|14235|14233|14232.6|14230.6|28
1643179620000|2022-01-26 06:47:00|14233.5|14231.5|14232.7|14230.7|14233.7|14231.7|14232.7|14230.7|7
1643179630000|2022-01-26 06:47:10|14232.8|14230.8|14232.2|14230.2|14233.6|14231.6|14232.1|14230.1|19
1643179640000|2022-01-26 06:47:20|14232.3|14230.3|14233.7|14231.7|14234|14232|14232.3|14230.3|5
1643179650000|2022-01-26 06:47:30|14233.8|14231.8|14232|14230|14234.2|14232.2|14231.8|14229.8|16
1643179660000|2022-01-26 06:47:40|14232.3|14230.3|14232.3|14230.3|14233.3|14231.3|14231.8|14229.8|18
1643179670000|2022-01-26 06:47:50|14232.1|14230.1|14232|14230|14232.6|14230.6|14232|14230|7
1643179680000|2022-01-26 06:48:00|14232.1|14230.1|14232.5|14230.5|14234.5|14232.5|14231.8|14229.8|20
1643179690000|2022-01-26 06:48:10|14232.7|14230.7|14232.8|14230.8|14232.8|14230.8|14232.5|14230.5|1
1643179700000|2022-01-26 06:48:20|14233|14231|14234.8|14232.8|14235|14233|14232.8|14230.8|10
1643179710000|2022-01-26 06:48:30|14235|14233|14236.5|14234.5|14236.5|14234.5|14235|14233|10
1643179720000|2022-01-26 06:48:40|14236.8|14234.8|14235.5|14233.5|14237.2|14235.2|14235.3|14233.3|12
1643179730000|2022-01-26 06:48:50|14235.3|14233.3|14234.8|14232.8|14235.5|14233.5|14234.7|14232.7|3
1643179740000|2022-01-26 06:49:00|14235.1|14233.1|14235|14233|14235.8|14233.8|14234.6|14232.6|9
1643179750000|2022-01-26 06:49:10|14235.2|14233.2|14232.1|14230.1|14235.2|14233.2|14232.1|14230.1|13
1643179760000|2022-01-26 06:49:20|14232|14230|14236.6|14234.6|14238.6|14236.6|14232|14230|38
1643179770000|2022-01-26 06:49:30|14236.8|14234.8|14237.2|14235.2|14237.5|14235.5|14236.5|14234.5|5
1643179780000|2022-01-26 06:49:40|14237.1|14235.1|14237.7|14235.7|14238.5|14236.5|14237|14235|12
1643179790000|2022-01-26 06:49:50|14236.7|14234.7|14237.5|14235.5|14237.6|14235.6|14236.6|14234.6|3
1643179800000|2022-01-26 06:50:00|14236.5|14234.5|14238.3|14236.3|14238.3|14236.3|14236.5|14234.5|14
1643179810000|2022-01-26 06:50:10|14238.5|14236.5|14238.3|14236.3|14238.7|14236.7|14238.2|14236.2|4
1643179820000|2022-01-26 06:50:20|14238.2|14236.2|14237.5|14235.5|14238.5|14236.5|14237.5|14235.5|11
1643179830000|2022-01-26 06:50:30|14237.7|14235.7|14237.6|14235.6|14238.1|14236.1|14237.6|14235.6|4
1643179840000|2022-01-26 06:50:40|14237.7|14235.7|14236.6|14234.6|14238|14236|14236.2|14234.2|4
1643179850000|2022-01-26 06:50:50|14236.5|14234.5|14236.5|14234.5|14236.7|14234.7|14236.2|14234.2|1
1643179860000|2022-01-26 06:51:00|14236.6|14234.6|14235.7|14233.7|14237.2|14235.2|14235.7|14233.7|6
1643179870000|2022-01-26 06:51:10|14235.6|14233.6|14236|14234|14236|14234|14235.5|14233.5|5
1643179880000|2022-01-26 06:51:20|14236.1|14234.1|14235.6|14233.6|14236.1|14234.1|14235.1|14233.1|5
1643179890000|2022-01-26 06:51:30|14235.7|14233.7|14233.8|14231.8|14236.1|14234.1|14233.6|14231.6|9
1643179900000|2022-01-26 06:51:40|14233.7|14231.7|14233|14231|14234|14232|14232.7|14230.7|7
1643179910000|2022-01-26 06:51:50|14232.8|14230.8|14235.1|14233.1|14235.1|14233.1|14232.3|14230.3|7
1643179920000|2022-01-26 06:52:00|14234.8|14232.8|14235|14233|14235.1|14233.1|14234.8|14232.8|0
1643179930000|2022-01-26 06:52:10|14234.6|14232.6|14236.2|14234.2|14236.2|14234.2|14234.2|14232.2|6
1643179940000|2022-01-26 06:52:20|14236.3|14234.3|14236|14234|14236.3|14234.3|14235.5|14233.5|4
1643179950000|2022-01-26 06:52:30|14236.1|14234.1|14236.3|14234.3|14236.3|14234.3|14236.1|14234.1|3
1643179960000|2022-01-26 06:52:40|14237|14235|14233.3|14231.3|14237|14235|14233.3|14231.3|15
1643179970000|2022-01-26 06:52:50|14233.2|14231.2|14233.6|14231.6|14233.8|14231.8|14233.2|14231.2|9
1643179980000|2022-01-26 06:53:00|14233.5|14231.5|14235.1|14233.1|14236.3|14234.3|14233.5|14231.5|9
1643179990000|2022-01-26 06:53:10|14234.7|14232.7|14234.8|14232.8|14234.8|14232.8|14233.2|14231.2|4
1643180000000|2022-01-26 06:53:20|14235.2|14233.2|14233.6|14231.6|14235.3|14233.3|14233.6|14231.6|3
1643180010000|2022-01-26 06:53:30|14233.7|14231.7|14233.2|14231.2|14234.5|14232.5|14233.2|14231.2|16
1643180020000|2022-01-26 06:53:40|14233.5|14231.5|14233.2|14231.2|14233.7|14231.7|14232.7|14230.7|9
1643180030000|2022-01-26 06:53:50|14232.8|14230.8|14233.1|14231.1|14233.3|14231.3|14232.8|14230.8|3
1643180040000|2022-01-26 06:54:00|14233.2|14231.2|14232.8|14230.8|14233.3|14231.3|14232.7|14230.7|3
1643180050000|2022-01-26 06:54:10|14233.2|14231.2|14234.5|14232.5|14234.5|14232.5|14233.1|14231.1|1
1643180060000|2022-01-26 06:54:20|14234.6|14232.6|14233.1|14231.1|14236.5|14234.5|14232.7|14230.7|39
1643180070000|2022-01-26 06:54:30|14233.2|14231.2|14230.6|14228.6|14233.2|14231.2|14230|14228|27
1643180080000|2022-01-26 06:54:40|14231|14229|14226.5|14224.5|14231.2|14229.2|14226|14224|67
1643180090000|2022-01-26 06:54:50|14226.8|14224.8|14220.8|14218.8|14226.8|14224.8|14217.3|14215.3|116
1643180100000|2022-01-26 06:55:00|14221|14219|14218.3|14216.3|14224.2|14222.2|14218.1|14216.1|87
1643180110000|2022-01-26 06:55:10|14218.5|14216.5|14217.5|14215.5|14218.8|14216.8|14216.3|14214.3|49
1643180120000|2022-01-26 06:55:20|14217.2|14215.2|14215.6|14213.6|14219.8|14217.8|14215.6|14213.6|57
1643180130000|2022-01-26 06:55:30|14216.1|14214.1|14215.3|14213.3|14216.3|14214.3|14215|14213|16
1643180140000|2022-01-26 06:55:40|14215.5|14213.5|14215.5|14213.5|14215.7|14213.7|14215|14213|5
1643180150000|2022-01-26 06:55:50|14215.3|14213.3|14214.6|14212.6|14215.3|14213.3|14213.1|14211.1|26
1643180160000|2022-01-26 06:56:00|14215.8|14213.8|14213.8|14211.8|14216.7|14214.7|14213.7|14211.7|23
1643180170000|2022-01-26 06:56:10|14213.5|14211.5|14215.3|14213.3|14216.3|14214.3|14213.5|14211.5|11
1643180180000|2022-01-26 06:56:20|14215.6|14213.6|14211.2|14209.2|14216|14214|14211.2|14209.2|59
1643180190000|2022-01-26 06:56:30|14211.5|14209.5|14212.5|14210.5|14213.1|14211.1|14211.3|14209.3|24
1643180200000|2022-01-26 06:56:40|14212.2|14210.2|14212.2|14210.2|14212.6|14210.6|14211.1|14209.1|18
1643180210000|2022-01-26 06:56:50|14212.5|14210.5|14209.7|14207.7|14213.1|14211.1|14209.6|14207.6|95
1643180220000|2022-01-26 06:57:00|14209.8|14207.8|14211|14209|14211.2|14209.2|14209.1|14207.1|26
1643180230000|2022-01-26 06:57:10|14212.2|14210.2|14213.7|14211.7|14214.6|14212.6|14212|14210|39
1643180240000|2022-01-26 06:57:20|14214.1|14212.1|14214.5|14212.5|14214.5|14212.5|14214.1|14212.1|5
1643180250000|2022-01-26 06:57:30|14214.8|14212.8|14217.1|14215.1|14217.1|14215.1|14214.6|14212.6|17
1643180260000|2022-01-26 06:57:40|14216.7|14214.7|14217.7|14215.7|14218.6|14216.6|14216.3|14214.3|18
1643180270000|2022-01-26 06:57:50|14218|14216|14219.8|14217.8|14220.3|14218.3|14218|14216|38
1643180280000|2022-01-26 06:58:00|14220|14218|14220.2|14218.2|14220.7|14218.7|14220|14218|8
1643180290000|2022-01-26 06:58:10|14221|14219|14220.6|14218.6|14221.6|14219.6|14219.7|14217.7|37
1643180300000|2022-01-26 06:58:20|14220.8|14218.8|14220.7|14218.7|14221.5|14219.5|14219.7|14217.7|23
1643180310000|2022-01-26 06:58:30|14220.8|14218.8|14222.5|14220.5|14222.8|14220.8|14220.8|14218.8|11
1643180320000|2022-01-26 06:58:40|14222.7|14220.7|14222.3|14220.3|14223|14221|14222.2|14220.2|15
1643180330000|2022-01-26 06:58:50|14222.5|14220.5|14222.8|14220.8|14223.2|14221.2|14222|14220|14
1643180340000|2022-01-26 06:59:00|14222.7|14220.7|14222|14220|14222.7|14220.7|14220.7|14218.7|22
1643180350000|2022-01-26 06:59:10|14221.3|14219.3|14220|14218|14221.6|14219.6|14219.7|14217.7|15
1643180360000|2022-01-26 06:59:20|14220.3|14218.3|14219.5|14217.5|14221.1|14219.1|14219.5|14217.5|15
1643180370000|2022-01-26 06:59:30|14219.7|14217.7|14220.7|14218.7|14221.3|14219.3|14219.5|14217.5|29
1643180380000|2022-01-26 06:59:40|14221|14219|14221.6|14219.6|14221.6|14219.6|14220.8|14218.8|14
1643180390000|2022-01-26 06:59:50|14221.5|14219.5|14220.1|14218.1|14222|14220|14220.1|14218.1|15
1643180400000|2022-01-26 07:00:00|14220.3|14218.3|14229.3|14227.3|14233.5|14231.5|14220.3|14218.3|135
1643180410000|2022-01-26 07:00:10|14228.8|14226.8|14227.1|14225.1|14228.8|14226.8|14227|14225|35
1643180420000|2022-01-26 07:00:20|14227|14225|14226.5|14224.5|14227.2|14225.2|14225.7|14223.7|8
1643180430000|2022-01-26 07:00:30|14226.3|14224.3|14223.2|14221.2|14226.3|14224.3|14223.2|14221.2|8
1643180440000|2022-01-26 07:00:40|14221.6|14219.6|14215.3|14213.3|14222.5|14220.5|14215.3|14213.3|35
1643180450000|2022-01-26 07:00:50|14215.6|14213.6|14214.5|14212.5|14217.5|14215.5|14214.1|14212.1|31
1643180460000|2022-01-26 07:01:00|14214.3|14212.3|14217.2|14215.2|14217.8|14215.8|14212.3|14210.3|57
1643180470000|2022-01-26 07:01:10|14217.6|14215.6|14220.7|14218.7|14220.7|14218.7|14217.3|14215.3|18
1643180480000|2022-01-26 07:01:20|14220.6|14218.6|14219.3|14217.3|14220.7|14218.7|14219|14217|4
1643180490000|2022-01-26 07:01:30|14219.2|14217.2|14222.3|14220.3|14222.7|14220.7|14218.1|14216.1|31
1643180500000|2022-01-26 07:01:40|14222.2|14220.2|14223.7|14221.7|14223.7|14221.7|14221.6|14219.6|17
1643180510000|2022-01-26 07:01:50|14223.3|14221.3|14222.1|14220.1|14223.5|14221.5|14221.3|14219.3|17
1643180520000|2022-01-26 07:02:00|14223.1|14221.1|14222.2|14220.2|14224.5|14222.5|14221.8|14219.8|29
1643180530000|2022-01-26 07:02:10|14221.7|14219.7|14216.3|14214.3|14221.8|14219.8|14216.2|14214.2|18
1643180540000|2022-01-26 07:02:20|14216.7|14214.7|14215.3|14213.3|14216.7|14214.7|14213.7|14211.7|24
1643180550000|2022-01-26 07:02:30|14215.5|14213.5|14216.2|14214.2|14216.8|14214.8|14214.6|14212.6|6
1643180560000|2022-01-26 07:02:40|14216.1|14214.1|14215|14213|14216.1|14214.1|14214.8|14212.8|17
1643180570000|2022-01-26 07:02:50|14214.2|14212.2|14214|14212|14214.3|14212.3|14213.3|14211.3|13
1643180580000|2022-01-26 07:03:00|14214.5|14212.5|14214.5|14212.5|14217.2|14215.2|14214.5|14212.5|34
1643180590000|2022-01-26 07:03:10|14215.2|14213.2|14215.3|14213.3|14215.3|14213.3|14214|14212|20
1643180600000|2022-01-26 07:03:20|14215.8|14213.8|14213|14211|14215.8|14213.8|14213|14211|12
1643180610000|2022-01-26 07:03:30|14213.2|14211.2|14213.2|14211.2|14213.8|14211.8|14212.8|14210.8|5
1643180620000|2022-01-26 07:03:40|14212.2|14210.2|14211.2|14209.2|14212.2|14210.2|14211.2|14209.2|17
1643180630000|2022-01-26 07:03:50|14211.5|14209.5|14212.7|14210.7|14212.7|14210.7|14211.1|14209.1|25
1643180640000|2022-01-26 07:04:00|14212.6|14210.6|14206.1|14204.1|14213.7|14211.7|14205.1|14203.1|105
1643180650000|2022-01-26 07:04:10|14205.6|14203.6|14204.1|14202.1|14210.1|14208.1|14202|14200|118
1643180660000|2022-01-26 07:04:20|14204.6|14202.6|14203.1|14201.1|14206.8|14204.8|14202.7|14200.7|25
1643180670000|2022-01-26 07:04:30|14204.2|14202.2|14204.8|14202.8|14205|14203|14203|14201|25
1643180680000|2022-01-26 07:04:40|14205|14203|14205.2|14203.2|14205.8|14203.8|14204.3|14202.3|12
1643180690000|2022-01-26 07:04:50|14206.3|14204.3|14205.5|14203.5|14206.8|14204.8|14204.1|14202.1|29
1643180700000|2022-01-26 07:05:00|14205.7|14203.7|14206.7|14204.7|14206.7|14204.7|14205.6|14203.6|10
1643180710000|2022-01-26 07:05:10|14206.8|14204.8|14207.6|14205.6|14208|14206|14206.7|14204.7|16
1643180720000|2022-01-26 07:05:20|14205.7|14203.7|14204.7|14202.7|14206.1|14204.1|14203.7|14201.7|15
1643180730000|2022-01-26 07:05:30|14204.6|14202.6|14206.8|14204.8|14206.8|14204.8|14203.7|14201.7|33
1643180740000|2022-01-26 07:05:40|14206.5|14204.5|14203|14201|14206.8|14204.8|14202.2|14200.2|31
1643180750000|2022-01-26 07:05:50|14202.8|14200.8|14202|14200|14203.1|14201.1|14201.7|14199.7|32
1643180760000|2022-01-26 07:06:00|14202.3|14200.3|14199.7|14197.7|14202.3|14200.3|14198.6|14196.6|57
1643180770000|2022-01-26 07:06:10|14199.3|14197.3|14198|14196|14200.7|14198.7|14198|14196|21
1643180780000|2022-01-26 07:06:20|14197.8|14195.8|14202.5|14200.5|14202.7|14200.7|14197.8|14195.8|31
1643180790000|2022-01-26 07:06:30|14202.2|14200.2|14201.8|14199.8|14202.2|14200.2|14200.7|14198.7|9
1643180800000|2022-01-26 07:06:40|14201.7|14199.7|14199.3|14197.3|14202.3|14200.3|14199|14197|24
1643180810000|2022-01-26 07:06:50|14199.5|14197.5|14200.2|14198.2|14200.8|14198.8|14198.5|14196.5|18
1643180820000|2022-01-26 07:07:00|14199.5|14197.5|14200.3|14198.3|14201.8|14199.8|14199.5|14197.5|18
1643180830000|2022-01-26 07:07:10|14200.8|14198.8|14199.8|14197.8|14201.6|14199.6|14198.8|14196.8|25
1643180840000|2022-01-26 07:07:20|14200|14198|14201.7|14199.7|14201.8|14199.8|14200|14198|15
1643180850000|2022-01-26 07:07:30|14201.8|14199.8|14202.1|14200.1|14202.5|14200.5|14201.6|14199.6|13
1643180860000|2022-01-26 07:07:40|14202|14200|14201.3|14199.3|14202|14200|14200.2|14198.2|5
1643180870000|2022-01-26 07:07:50|14201.2|14199.2|14202.3|14200.3|14202.5|14200.5|14200.7|14198.7|5
1643180880000|2022-01-26 07:08:00|14202.2|14200.2|14202.3|14200.3|14202.6|14200.6|14201.6|14199.6|11
1643180890000|2022-01-26 07:08:10|14202.2|14200.2|14204.6|14202.6|14204.7|14202.7|14202|14200|20
1643180900000|2022-01-26 07:08:20|14204.2|14202.2|14205.5|14203.5|14205.5|14203.5|14204.2|14202.2|15
1643180910000|2022-01-26 07:08:30|14205|14203|14206.8|14204.8|14206.8|14204.8|14204.8|14202.8|22
1643180920000|2022-01-26 07:08:40|14206.7|14204.7|14205.3|14203.3|14206.8|14204.8|14205.2|14203.2|13
1643180930000|2022-01-26 07:08:50|14205.5|14203.5|14205.2|14203.2|14205.8|14203.8|14205.2|14203.2|5
1643180940000|2022-01-26 07:09:00|14205.1|14203.1|14204.1|14202.1|14205.2|14203.2|14203.8|14201.8|12
1643180950000|2022-01-26 07:09:10|14204.5|14202.5|14206.1|14204.1|14206.8|14204.8|14204.1|14202.1|27
1643180960000|2022-01-26 07:09:20|14206.6|14204.6|14207.7|14205.7|14207.7|14205.7|14206.6|14204.6|16
1643180970000|2022-01-26 07:09:30|14207.8|14205.8|14208.2|14206.2|14208.7|14206.7|14207.5|14205.5|14
1643180980000|2022-01-26 07:09:40|14208.7|14206.7|14210.3|14208.3|14210.8|14208.8|14208.7|14206.7|38
1643180990000|2022-01-26 07:09:50|14210.1|14208.1|14209.7|14207.7|14210.7|14208.7|14209.1|14207.1|12
1643181000000|2022-01-26 07:10:00|14209.8|14207.8|14209.8|14207.8|14210.8|14208.8|14209.3|14207.3|8
1643181010000|2022-01-26 07:10:10|14209.5|14207.5|14207.6|14205.6|14209.7|14207.7|14207.6|14205.6|9
1643181020000|2022-01-26 07:10:20|14207.3|14205.3|14207|14205|14207.3|14205.3|14206.6|14204.6|3
1643181030000|2022-01-26 07:10:30|14206.8|14204.8|14209.8|14207.8|14209.8|14207.8|14206.5|14204.5|28
1643181040000|2022-01-26 07:10:40|14209.7|14207.7|14209.1|14207.1|14210.3|14208.3|14208.7|14206.7|5
1643181050000|2022-01-26 07:10:50|14209|14207|14208.7|14206.7|14210.1|14208.1|14208.1|14206.1|4
1643181060000|2022-01-26 07:11:00|14208.3|14206.3|14210.1|14208.1|14210.3|14208.3|14208.2|14206.2|8
1643181070000|2022-01-26 07:11:10|14209|14207|14209.5|14207.5|14209.7|14207.7|14209|14207|16
1643181080000|2022-01-26 07:11:20|14209.6|14207.6|14212.7|14210.7|14212.7|14210.7|14209.5|14207.5|19
1643181090000|2022-01-26 07:11:30|14212.3|14210.3|14212|14210|14212.8|14210.8|14211.8|14209.8|5
1643181100000|2022-01-26 07:11:40|14211.6|14209.6|14210.8|14208.8|14211.6|14209.6|14210.5|14208.5|14
1643181110000|2022-01-26 07:11:50|14211|14209|14210.6|14208.6|14211|14209|14210.6|14208.6|1
1643181120000|2022-01-26 07:12:00|14209.8|14207.8|14207.8|14205.8|14210.6|14208.6|14207.8|14205.8|31
1643181130000|2022-01-26 07:12:10|14204.8|14202.8|14200|14198|14205|14203|14200|14198|54
1643181140000|2022-01-26 07:12:20|14200.3|14198.3|14198.3|14196.3|14200.5|14198.5|14198.1|14196.1|37
1643181150000|2022-01-26 07:12:30|14198.2|14196.2|14193.7|14191.7|14199|14197|14193.6|14191.6|79
1643181160000|2022-01-26 07:12:40|14193.5|14191.5|14191.6|14189.6|14194.6|14192.6|14188.5|14186.5|113
1643181170000|2022-01-26 07:12:50|14191.7|14189.7|14190.3|14188.3|14191.8|14189.8|14188.7|14186.7|29
1643181180000|2022-01-26 07:13:00|14189.5|14187.5|14181.7|14179.7|14189.5|14187.5|14181.7|14179.7|98
1643181190000|2022-01-26 07:13:10|14181.8|14179.8|14183.3|14181.3|14183.3|14181.3|14180.6|14178.6|54
1643181200000|2022-01-26 07:13:20|14183.2|14181.2|14185.5|14183.5|14186.3|14184.3|14183.2|14181.2|40
1643181210000|2022-01-26 07:13:30|14185.6|14183.6|14185.3|14183.3|14186.3|14184.3|14185|14183|16
1643181220000|2022-01-26 07:13:40|14185.5|14183.5|14187|14185|14187.6|14185.6|14182.5|14180.5|110
1643181230000|2022-01-26 07:13:50|14186.6|14184.6|14186.7|14184.7|14187.5|14185.5|14185.7|14183.7|47
1643181240000|2022-01-26 07:14:00|14186.8|14184.8|14190|14188|14191|14189|14185|14183|32
1643181250000|2022-01-26 07:14:10|14190.2|14188.2|14191|14189|14192.3|14190.3|14190|14188|27
1643181260000|2022-01-26 07:14:20|14191.1|14189.1|14192|14190|14192.1|14190.1|14191.1|14189.1|10
1643181270000|2022-01-26 07:14:30|14191.6|14189.6|14191.8|14189.8|14193|14191|14191.2|14189.2|29
1643181280000|2022-01-26 07:14:40|14191.7|14189.7|14190.5|14188.5|14191.7|14189.7|14189.5|14187.5|22
1643181290000|2022-01-26 07:14:50|14189.7|14187.7|14190.7|14188.7|14191.6|14189.6|14189.7|14187.7|18
1643181300000|2022-01-26 07:15:00|14190.8|14188.8|14184.7|14182.7|14191.2|14189.2|14184|14182|42
1643181310000|2022-01-26 07:15:10|14184.5|14182.5|14181.6|14179.6|14185.1|14183.1|14180.7|14178.7|77
1643181320000|2022-01-26 07:15:20|14181.8|14179.8|14182.5|14180.5|14184|14182|14181.7|14179.7|40
1643181330000|2022-01-26 07:15:30|14182.6|14180.6|14181.5|14179.5|14182.6|14180.6|14180.8|14178.8|31
1643181340000|2022-01-26 07:15:40|14181.3|14179.3|14177.1|14175.1|14182|14180|14174.3|14172.3|101
1643181350000|2022-01-26 07:15:50|14177.2|14175.2|14179.8|14177.8|14183.6|14181.6|14177.2|14175.2|58
1643181360000|2022-01-26 07:16:00|14179.7|14177.7|14178|14176|14179.7|14177.7|14176.1|14174.1|29
1643181370000|2022-01-26 07:16:10|14178.1|14176.1|14182.8|14180.8|14184.3|14182.3|14178.1|14176.1|36
1643181380000|2022-01-26 07:16:20|14182.7|14180.7|14175.5|14173.5|14182.7|14180.7|14175.2|14173.2|64
1643181390000|2022-01-26 07:16:30|14175.7|14173.7|14177.5|14175.5|14179.8|14177.8|14175.7|14173.7|26
1643181400000|2022-01-26 07:16:40|14177.6|14175.6|14178.3|14176.3|14178.5|14176.5|14176.5|14174.5|14
1643181410000|2022-01-26 07:16:50|14178.5|14176.5|14180.5|14178.5|14181.5|14179.5|14178.5|14176.5|20
1643181420000|2022-01-26 07:17:00|14178.2|14176.2|14180.7|14178.7|14181.7|14179.7|14178.2|14176.2|37
1643181430000|2022-01-26 07:17:10|14180.8|14178.8|14177.5|14175.5|14181.3|14179.3|14177.5|14175.5|32
1643181440000|2022-01-26 07:17:20|14177.2|14175.2|14176.2|14174.2|14177.2|14175.2|14175.8|14173.8|27
1643181450000|2022-01-26 07:17:30|14176|14174|14177|14175|14178|14176|14174.1|14172.1|38
1643181460000|2022-01-26 07:17:40|14176.7|14174.7|14177.3|14175.3|14177.3|14175.3|14174.6|14172.6|24
1643181470000|2022-01-26 07:17:50|14176.6|14174.6|14175|14173|14176.6|14174.6|14174.5|14172.5|12
1643181480000|2022-01-26 07:18:00|14174.8|14172.8|14175|14173|14175.5|14173.5|14172.6|14170.6|74
1643181490000|2022-01-26 07:18:10|14176.1|14174.1|14175|14173|14177.1|14175.1|14174|14172|32
1643181500000|2022-01-26 07:18:20|14174.6|14172.6|14174.7|14172.7|14175.2|14173.2|14173.8|14171.8|28
1643181510000|2022-01-26 07:18:30|14174.5|14172.5|14171.8|14169.8|14174.7|14172.7|14171.6|14169.6|25
1643181520000|2022-01-26 07:18:40|14171.7|14169.7|14171.2|14169.2|14173.5|14171.5|14170.6|14168.6|51
1643181530000|2022-01-26 07:18:50|14171.1|14169.1|14172.2|14170.2|14172.2|14170.2|14168|14166|82
1643181540000|2022-01-26 07:19:00|14172.1|14170.1|14172.1|14170.1|14172.1|14170.1|14169|14167|39
1643181550000|2022-01-26 07:19:10|14171.8|14169.8|14174.8|14172.8|14176.5|14174.5|14171.8|14169.8|46
1643181560000|2022-01-26 07:19:20|14175.2|14173.2|14176.1|14174.1|14177.3|14175.3|14174.7|14172.7|15
1643181570000|2022-01-26 07:19:30|14176|14174|14176.1|14174.1|14176.6|14174.6|14174.3|14172.3|26
1643181580000|2022-01-26 07:19:40|14176.6|14174.6|14176.1|14174.1|14177.8|14175.8|14174|14172|56
1643181590000|2022-01-26 07:19:50|14175.7|14173.7|14169.7|14167.7|14175.8|14173.8|14168.8|14166.8|107
1643181600000|2022-01-26 07:20:00|14169.6|14167.6|14172|14170|14172.6|14170.6|14168|14166|49
1643181610000|2022-01-26 07:20:10|14171.8|14169.8|14173.8|14171.8|14173.8|14171.8|14171.1|14169.1|25
1643181620000|2022-01-26 07:20:20|14173.6|14171.6|14174.7|14172.7|14175.2|14173.2|14173.6|14171.6|21
1643181630000|2022-01-26 07:20:30|14174.6|14172.6|14174.5|14172.5|14175.1|14173.1|14173|14171|33
1643181640000|2022-01-26 07:20:40|14174.7|14172.7|14175.8|14173.8|14176.6|14174.6|14174.5|14172.5|20
1643181650000|2022-01-26 07:20:50|14176|14174|14178.6|14176.6|14178.6|14176.6|14175.8|14173.8|17
1643181660000|2022-01-26 07:21:00|14178.5|14176.5|14184.8|14182.8|14184.8|14182.8|14178.5|14176.5|90
1643181670000|2022-01-26 07:21:10|14184.7|14182.7|14184.2|14182.2|14185.1|14183.1|14184|14182|21
1643181680000|2022-01-26 07:21:20|14184.6|14182.6|14184|14182|14184.6|14182.6|14183.6|14181.6|13
1643181690000|2022-01-26 07:21:30|14183.2|14181.2|14183.8|14181.8|14185|14183|14183.2|14181.2|19
1643181700000|2022-01-26 07:21:40|14184|14182|14185.3|14183.3|14185.8|14183.8|14184|14182|15
1643181710000|2022-01-26 07:21:50|14185.5|14183.5|14180.7|14178.7|14185.7|14183.7|14180.7|14178.7|53
1643181720000|2022-01-26 07:22:00|14180.6|14178.6|14178.6|14176.6|14180.8|14178.8|14178.5|14176.5|27
1643181730000|2022-01-26 07:22:10|14178.8|14176.8|14180.2|14178.2|14180.2|14178.2|14178.8|14176.8|9
1643181740000|2022-01-26 07:22:20|14180|14178|14183.5|14181.5|14183.7|14181.7|14179.8|14177.8|22
1643181750000|2022-01-26 07:22:30|14183.6|14181.6|14183.1|14181.1|14185.1|14183.1|14182.8|14180.8|14
1643181760000|2022-01-26 07:22:40|14182.7|14180.7|14184.7|14182.7|14185.1|14183.1|14182.3|14180.3|11
1643181770000|2022-01-26 07:22:50|14185.3|14183.3|14183.5|14181.5|14185.3|14183.3|14182.6|14180.6|14
1643181780000|2022-01-26 07:23:00|14183.3|14181.3|14183.1|14181.1|14184.5|14182.5|14183.1|14181.1|10
1643181790000|2022-01-26 07:23:10|14183.2|14181.2|14181.3|14179.3|14183.2|14181.2|14181.3|14179.3|9
1643181800000|2022-01-26 07:23:20|14181.5|14179.5|14182.1|14180.1|14182.5|14180.5|14181.2|14179.2|7
1643181810000|2022-01-26 07:23:30|14182.2|14180.2|14180.6|14178.6|14182.2|14180.2|14180.6|14178.6|6
1643181820000|2022-01-26 07:23:40|14180.3|14178.3|14179.6|14177.6|14180.3|14178.3|14179.5|14177.5|22
1643181830000|2022-01-26 07:23:50|14179.7|14177.7|14180|14178|14180|14178|14179.2|14177.2|12
1643181840000|2022-01-26 07:24:00|14180.1|14178.1|14180.8|14178.8|14181.1|14179.1|14180.1|14178.1|8
1643181850000|2022-01-26 07:24:10|14181|14179|14179.8|14177.8|14181.5|14179.5|14179.8|14177.8|23
1643181860000|2022-01-26 07:24:20|14179.7|14177.7|14180.1|14178.1|14181.2|14179.2|14179.6|14177.6|15
1643181870000|2022-01-26 07:24:30|14179.7|14177.7|14179.5|14177.5|14179.7|14177.7|14178.7|14176.7|13
1643181880000|2022-01-26 07:24:40|14179.6|14177.6|14180.1|14178.1|14180.1|14178.1|14179.6|14177.6|4
1643181890000|2022-01-26 07:24:50|14180.5|14178.5|14182.7|14180.7|14182.7|14180.7|14180.1|14178.1|15
1643181900000|2022-01-26 07:25:00|14185.6|14183.6|14184.7|14182.7|14186|14184|14182.3|14180.3|48
1643181910000|2022-01-26 07:25:10|14185.7|14183.7|14183.1|14181.1|14185.7|14183.7|14182.6|14180.6|26
1643181920000|2022-01-26 07:25:20|14183.2|14181.2|14182.5|14180.5|14183.3|14181.3|14182.2|14180.2|10
1643181930000|2022-01-26 07:25:30|14182.6|14180.6|14178.1|14176.1|14182.6|14180.6|14177.8|14175.8|43
1643181940000|2022-01-26 07:25:40|14178.2|14176.2|14174.7|14172.7|14179.1|14177.1|14174.7|14172.7|41
1643181950000|2022-01-26 07:25:50|14174.6|14172.6|14174.8|14172.8|14175.5|14173.5|14173.7|14171.7|29
1643181960000|2022-01-26 07:26:00|14175|14173|14176.7|14174.7|14177.3|14175.3|14174.8|14172.8|34
1643181970000|2022-01-26 07:26:10|14176.8|14174.8|14179.3|14177.3|14179.5|14177.5|14176.8|14174.8|27
1643181980000|2022-01-26 07:26:20|14180.2|14178.2|14180.8|14178.8|14184.7|14182.7|14180.2|14178.2|31
1643181990000|2022-01-26 07:26:30|14180.7|14178.7|14186.6|14184.6|14186.6|14184.6|14180.2|14178.2|35
1643182000000|2022-01-26 07:26:40|14187.2|14185.2|14184.8|14182.8|14187.6|14185.6|14183.7|14181.7|22
1643182010000|2022-01-26 07:26:50|14185|14183|14184.8|14182.8|14185.1|14183.1|14183.6|14181.6|11
1643182020000|2022-01-26 07:27:00|14185.1|14183.1|14184.5|14182.5|14186.2|14184.2|14184|14182|7
1643182030000|2022-01-26 07:27:10|14184.3|14182.3|14184.1|14182.1|14184.6|14182.6|14184|14182|2
1643182040000|2022-01-26 07:27:20|14182.6|14180.6|14185.1|14183.1|14185.1|14183.1|14182|14180|20
1643182050000|2022-01-26 07:27:30|14185|14183|14183.8|14181.8|14185|14183|14183.8|14181.8|2
1643182060000|2022-01-26 07:27:40|14183.7|14181.7|14181.8|14179.8|14183.7|14181.7|14181.8|14179.8|2
1643182070000|2022-01-26 07:27:50|14181.7|14179.7|14183.5|14181.5|14184.5|14182.5|14181.7|14179.7|23
1643182080000|2022-01-26 07:28:00|14183.6|14181.6|14187|14185|14187.1|14185.1|14183.6|14181.6|27
1643182090000|2022-01-26 07:28:10|14186.8|14184.8|14185.3|14183.3|14186.8|14184.8|14184.8|14182.8|4
1643182100000|2022-01-26 07:28:20|14185.5|14183.5|14187.1|14185.1|14187.2|14185.2|14185.5|14183.5|10
1643182110000|2022-01-26 07:28:30|14187|14185|14187.1|14185.1|14187.6|14185.6|14186.6|14184.6|7
1643182120000|2022-01-26 07:28:40|14187|14185|14185.1|14183.1|14187.2|14185.2|14185|14183|34
1643182130000|2022-01-26 07:28:50|14185.3|14183.3|14186.2|14184.2|14187.7|14185.7|14184.5|14182.5|17
1643182140000|2022-01-26 07:29:00|14185.7|14183.7|14186|14184|14187.3|14185.3|14185|14183|13
1643182150000|2022-01-26 07:29:10|14185.7|14183.7|14185.8|14183.8|14186.7|14184.7|14185.5|14183.5|3
1643182160000|2022-01-26 07:29:20|14186|14184|14186.5|14184.5|14186.6|14184.6|14185.1|14183.1|4
1643182170000|2022-01-26 07:29:30|14187.2|14185.2|14187|14185|14187.3|14185.3|14186.7|14184.7|7
1643182180000|2022-01-26 07:29:40|14187.1|14185.1|14188.5|14186.5|14188.8|14186.8|14187|14185|27
1643182190000|2022-01-26 07:29:50|14188.3|14186.3|14187.7|14185.7|14188.3|14186.3|14187.5|14185.5|3
1643182200000|2022-01-26 07:30:00|14188.7|14186.7|14193.1|14191.1|14193.1|14191.1|14188.2|14186.2|66
1643182210000|2022-01-26 07:30:10|14193.3|14191.3|14195.1|14193.1|14195.3|14193.3|14193.3|14191.3|24
1643182220000|2022-01-26 07:30:20|14195|14193|14196|14194|14196|14194|14194.1|14192.1|50
1643182230000|2022-01-26 07:30:30|14196.1|14194.1|14196.2|14194.2|14197.3|14195.3|14195.3|14193.3|42
1643182240000|2022-01-26 07:30:40|14196.6|14194.6|14195.1|14193.1|14197.7|14195.7|14194.7|14192.7|58
1643182250000|2022-01-26 07:30:50|14195.6|14193.6|14193.2|14191.2|14195.6|14193.6|14191.8|14189.8|53
1643182260000|2022-01-26 07:31:00|14193.3|14191.3|14190.6|14188.6|14193.7|14191.7|14187.7|14185.7|38
1643182270000|2022-01-26 07:31:10|14190.5|14188.5|14196.6|14194.6|14196.6|14194.6|14190.5|14188.5|63
1643182280000|2022-01-26 07:31:20|14198.2|14196.2|14202.8|14200.8|14203.2|14201.2|14198|14196|123
1643182290000|2022-01-26 07:31:30|14202.7|14200.7|14204.2|14202.2|14204.7|14202.7|14200.7|14198.7|55
1643182300000|2022-01-26 07:31:40|14204.5|14202.5|14207|14205|14207.3|14205.3|14203.1|14201.1|79
1643182310000|2022-01-26 07:31:50|14206.8|14204.8|14210|14208|14210.3|14208.3|14206.2|14204.2|78
1643182320000|2022-01-26 07:32:00|14209.6|14207.6|14209.5|14207.5|14212.1|14210.1|14208.7|14206.7|59
1643182330000|2022-01-26 07:32:10|14209.6|14207.6|14211.5|14209.5|14212.1|14210.1|14209.2|14207.2|48
1643182340000|2022-01-26 07:32:20|14211.6|14209.6|14210.2|14208.2|14211.6|14209.6|14209.8|14207.8|14
1643182350000|2022-01-26 07:32:30|14210.1|14208.1|14212.1|14210.1|14212.1|14210.1|14209|14207|50
1643182360000|2022-01-26 07:32:40|14211.8|14209.8|14210.2|14208.2|14212.2|14210.2|14210.1|14208.1|32
1643182370000|2022-01-26 07:32:50|14210.1|14208.1|14207.2|14205.2|14210.5|14208.5|14205.7|14203.7|72
1643182380000|2022-01-26 07:33:00|14207.1|14205.1|14209.6|14207.6|14209.6|14207.6|14207.1|14205.1|40
1643182390000|2022-01-26 07:33:10|14209.2|14207.2|14211.3|14209.3|14211.8|14209.8|14208.2|14206.2|20
1643182400000|2022-01-26 07:33:20|14210.5|14208.5|14206.7|14204.7|14210.5|14208.5|14206.1|14204.1|38
1643182410000|2022-01-26 07:33:30|14206.6|14204.6|14207|14205|14207.8|14205.8|14206.1|14204.1|34
1643182420000|2022-01-26 07:33:40|14207.1|14205.1|14206|14204|14207.7|14205.7|14205.8|14203.8|17
1643182430000|2022-01-26 07:33:50|14205.3|14203.3|14206.6|14204.6|14207.1|14205.1|14205.3|14203.3|17
1643182440000|2022-01-26 07:34:00|14206.5|14204.5|14204.6|14202.6|14206.8|14204.8|14204.6|14202.6|22
1643182450000|2022-01-26 07:34:10|14204.7|14202.7|14205.5|14203.5|14206.5|14204.5|14204.6|14202.6|18
1643182460000|2022-01-26 07:34:20|14205.3|14203.3|14207|14205|14207.1|14205.1|14205.2|14203.2|6
1643182470000|2022-01-26 07:34:30|14206.2|14204.2|14213.5|14211.5|14213.5|14211.5|14206.1|14204.1|40
1643182480000|2022-01-26 07:34:40|14213.1|14211.1|14210.2|14208.2|14214.3|14212.3|14209.7|14207.7|37
1643182490000|2022-01-26 07:34:50|14210.6|14208.6|14210.2|14208.2|14211|14209|14208.8|14206.8|8
1643182500000|2022-01-26 07:35:00|14210.3|14208.3|14211.3|14209.3|14211.5|14209.5|14209|14207|26
1643182510000|2022-01-26 07:35:10|14211.2|14209.2|14211.5|14209.5|14212.5|14210.5|14209.6|14207.6|13
1643182520000|2022-01-26 07:35:20|14211.3|14209.3|14212.6|14210.6|14212.8|14210.8|14211.3|14209.3|6
1643182530000|2022-01-26 07:35:30|14212.5|14210.5|14216.2|14214.2|14216.8|14214.8|14212.2|14210.2|72
1643182540000|2022-01-26 07:35:40|14216.1|14214.1|14217.3|14215.3|14218.6|14216.6|14216.1|14214.1|33
1643182550000|2022-01-26 07:35:50|14216.6|14214.6|14215.3|14213.3|14217.8|14215.8|14215.3|14213.3|29
1643182560000|2022-01-26 07:36:00|14215|14213|14217|14215|14219.7|14217.7|14215|14213|36
1643182570000|2022-01-26 07:36:10|14217.6|14215.6|14217.3|14215.3|14217.8|14215.8|14217.2|14215.2|11
1643182580000|2022-01-26 07:36:20|14217.2|14215.2|14214.6|14212.6|14217.6|14215.6|14214.6|14212.6|12
1643182590000|2022-01-26 07:36:30|14214.5|14212.5|14214.5|14212.5|14215.8|14213.8|14213|14211|15
1643182600000|2022-01-26 07:36:40|14214.3|14212.3|14214.5|14212.5|14214.5|14212.5|14213|14211|14
1643182610000|2022-01-26 07:36:50|14214.8|14212.8|14214.1|14212.1|14215|14213|14214|14212|9
1643182620000|2022-01-26 07:37:00|14213.7|14211.7|14216.6|14214.6|14216.6|14214.6|14213.6|14211.6|19
1643182630000|2022-01-26 07:37:10|14216.5|14214.5|14216.8|14214.8|14217.1|14215.1|14216.5|14214.5|1
1643182640000|2022-01-26 07:37:20|14216.7|14214.7|14218.5|14216.5|14218.7|14216.7|14215.8|14213.8|20
1643182650000|2022-01-26 07:37:30|14218.6|14216.6|14218.3|14216.3|14218.7|14216.7|14216.8|14214.8|13
1643182660000|2022-01-26 07:37:40|14218.1|14216.1|14221.3|14219.3|14222.7|14220.7|14218|14216|53
1643182670000|2022-01-26 07:37:50|14221.2|14219.2|14222.1|14220.1|14226.1|14224.1|14221.2|14219.2|100
1643182680000|2022-01-26 07:38:00|14221.7|14219.7|14222.5|14220.5|14222.6|14220.6|14220.3|14218.3|23
1643182690000|2022-01-26 07:38:10|14223.6|14221.6|14223|14221|14224.1|14222.1|14221.7|14219.7|31
1643182700000|2022-01-26 07:38:20|14222.5|14220.5|14221.7|14219.7|14223.5|14221.5|14221.6|14219.6|20
1643182710000|2022-01-26 07:38:30|14221.5|14219.5|14224.7|14222.7|14224.7|14222.7|14221|14219|30
1643182720000|2022-01-26 07:38:40|14224.8|14222.8|14227.5|14225.5|14227.6|14225.6|14224.3|14222.3|32
1643182730000|2022-01-26 07:38:50|14227.6|14225.6|14226.8|14224.8|14227.8|14225.8|14226.8|14224.8|11
1643182740000|2022-01-26 07:39:00|14226.7|14224.7|14226.2|14224.2|14227.5|14225.5|14225.7|14223.7|19
1643182750000|2022-01-26 07:39:10|14226.3|14224.3|14227.2|14225.2|14227.5|14225.5|14225.6|14223.6|6
1643182760000|2022-01-26 07:39:20|14227.1|14225.1|14227.2|14225.2|14227.6|14225.6|14226.6|14224.6|10
1643182770000|2022-01-26 07:39:30|14227.1|14225.1|14229.8|14227.8|14230|14228|14227.1|14225.1|16
1643182780000|2022-01-26 07:39:40|14229.5|14227.5|14232.5|14230.5|14232.6|14230.6|14229.5|14227.5|104
1643182790000|2022-01-26 07:39:50|14232.8|14230.8|14231.5|14229.5|14233.2|14231.2|14230.7|14228.7|107
1643182800000|2022-01-26 07:40:00|14231.3|14229.3|14225.3|14223.3|14231.5|14229.5|14224.6|14222.6|68
1643182810000|2022-01-26 07:40:10|14225.2|14223.2|14228|14226|14228|14226|14225.2|14223.2|10
1643182820000|2022-01-26 07:40:20|14228.1|14226.1|14227.8|14225.8|14228.5|14226.5|14227.6|14225.6|16
1643182830000|2022-01-26 07:40:30|14228|14226|14228.1|14226.1|14228.6|14226.6|14227.8|14225.8|9
1643182840000|2022-01-26 07:40:40|14228|14226|14227.7|14225.7|14228.6|14226.6|14227.3|14225.3|8
1643182850000|2022-01-26 07:40:50|14227.8|14225.8|14229.1|14227.1|14229.6|14227.6|14227.6|14225.6|22
1643182860000|2022-01-26 07:41:00|14229.2|14227.2|14227.7|14225.7|14229.2|14227.2|14227.2|14225.2|3
1643182870000|2022-01-26 07:41:10|14227.3|14225.3|14230.1|14228.1|14230.1|14228.1|14226.6|14224.6|24
1643182880000|2022-01-26 07:41:20|14230|14228|14229.2|14227.2|14230.6|14228.6|14229.2|14227.2|8
1643182890000|2022-01-26 07:41:30|14229.5|14227.5|14226.5|14224.5|14229.5|14227.5|14225.8|14223.8|20
1643182900000|2022-01-26 07:41:40|14226.3|14224.3|14224.7|14222.7|14226.6|14224.6|14224.7|14222.7|10
1643182910000|2022-01-26 07:41:50|14224.8|14222.8|14224.7|14222.7|14225.3|14223.3|14224.2|14222.2|26
1643182920000|2022-01-26 07:42:00|14224.5|14222.5|14222.7|14220.7|14224.5|14222.5|14222.6|14220.6|38
1643182930000|2022-01-26 07:42:10|14222.6|14220.6|14222.6|14220.6|14223|14221|14222.3|14220.3|8
1643182940000|2022-01-26 07:42:20|14222.7|14220.7|14225.7|14223.7|14225.7|14223.7|14222.7|14220.7|24
1643182950000|2022-01-26 07:42:30|14226.1|14224.1|14228.6|14226.6|14228.6|14226.6|14225.8|14223.8|28
1643182960000|2022-01-26 07:42:40|14228.8|14226.8|14233|14231|14233.3|14231.3|14228.3|14226.3|35
1643182970000|2022-01-26 07:42:50|14232.8|14230.8|14230.6|14228.6|14233.8|14231.8|14230.5|14228.5|23
1643182980000|2022-01-26 07:43:00|14230.5|14228.5|14232.2|14230.2|14233.2|14231.2|14230|14228|28
1643182990000|2022-01-26 07:43:10|14232.3|14230.3|14228.7|14226.7|14232.5|14230.5|14228.3|14226.3|9
1643183000000|2022-01-26 07:43:20|14228.3|14226.3|14230|14228|14230.1|14228.1|14228.1|14226.1|23
1643183010000|2022-01-26 07:43:30|14230.1|14228.1|14231.3|14229.3|14231.6|14229.6|14229.7|14227.7|15
1643183020000|2022-01-26 07:43:40|14231.2|14229.2|14230.5|14228.5|14231.5|14229.5|14230.3|14228.3|8
1643183030000|2022-01-26 07:43:50|14230.3|14228.3|14229.6|14227.6|14230.3|14228.3|14229.5|14227.5|1
1643183040000|2022-01-26 07:44:00|14229.8|14227.8|14227|14225|14229.8|14227.8|14226.7|14224.7|17
1643183050000|2022-01-26 07:44:10|14227.1|14225.1|14229|14227|14229.3|14227.3|14227.1|14225.1|16
1643183060000|2022-01-26 07:44:20|14228.8|14226.8|14228.1|14226.1|14229.1|14227.1|14228.1|14226.1|6
1643183070000|2022-01-26 07:44:30|14228.7|14226.7|14227.1|14225.1|14228.7|14226.7|14226.7|14224.7|7
1643183080000|2022-01-26 07:44:40|14227|14225|14227.8|14225.8|14228.6|14226.6|14226.7|14224.7|19
1643183090000|2022-01-26 07:44:50|14227.7|14225.7|14229.6|14227.6|14229.8|14227.8|14227.7|14225.7|12
1643183100000|2022-01-26 07:45:00|14229.5|14227.5|14230.5|14228.5|14232|14230|14228.8|14226.8|36
1643183110000|2022-01-26 07:45:10|14229.8|14227.8|14229.8|14227.8|14230.5|14228.5|14229.5|14227.5|4
1643183120000|2022-01-26 07:45:20|14230.8|14228.8|14233.3|14231.3|14233.5|14231.5|14230|14228|20
1643183130000|2022-01-26 07:45:30|14233.2|14231.2|14229|14227|14233.3|14231.3|14228.7|14226.7|28
1643183140000|2022-01-26 07:45:40|14229.1|14227.1|14227.6|14225.6|14229.1|14227.1|14227.1|14225.1|15
1643183150000|2022-01-26 07:45:50|14227.7|14225.7|14226.7|14224.7|14227.7|14225.7|14225.8|14223.8|19
1643183160000|2022-01-26 07:46:00|14226.8|14224.8|14226.7|14224.7|14227.6|14225.6|14225.8|14223.8|14
1643183170000|2022-01-26 07:46:10|14226.8|14224.8|14228|14226|14228.6|14226.6|14226.8|14224.8|25
1643183180000|2022-01-26 07:46:20|14228.2|14226.2|14226|14224|14228.7|14226.7|14225.1|14223.1|38
1643183190000|2022-01-26 07:46:30|14226.1|14224.1|14224.6|14222.6|14226.2|14224.2|14224.6|14222.6|12
1643183200000|2022-01-26 07:46:40|14224.3|14222.3|14223.8|14221.8|14225.1|14223.1|14223.3|14221.3|14
1643183210000|2022-01-26 07:46:50|14223.7|14221.7|14221.5|14219.5|14223.7|14221.7|14221.5|14219.5|34
1643183220000|2022-01-26 07:47:00|14221.6|14219.6|14219.8|14217.8|14222.2|14220.2|14219.1|14217.1|58
1643183230000|2022-01-26 07:47:10|14219.5|14217.5|14221.6|14219.6|14222.3|14220.3|14219.5|14217.5|12
1643183240000|2022-01-26 07:47:20|14221.5|14219.5|14221.8|14219.8|14222.3|14220.3|14221|14219|11
1643183250000|2022-01-26 07:47:30|14222.6|14220.6|14223.8|14221.8|14224.8|14222.8|14222.6|14220.6|23
1643183260000|2022-01-26 07:47:40|14224|14222|14219.1|14217.1|14224.2|14222.2|14219|14217|42
1643183270000|2022-01-26 07:47:50|14218.7|14216.7|14219.7|14217.7|14220.2|14218.2|14218.3|14216.3|16
1643183280000|2022-01-26 07:48:00|14220.1|14218.1|14220.2|14218.2|14221.7|14219.7|14219.1|14217.1|17
1643183290000|2022-01-26 07:48:10|14220.5|14218.5|14224.1|14222.1|14225.3|14223.3|14220.5|14218.5|27
1643183300000|2022-01-26 07:48:20|14223.8|14221.8|14221.7|14219.7|14223.8|14221.8|14221|14219|8
1643183310000|2022-01-26 07:48:30|14221.6|14219.6|14223.6|14221.6|14224.1|14222.1|14221.6|14219.6|22
1643183320000|2022-01-26 07:48:40|14223.5|14221.5|14224.1|14222.1|14224.1|14222.1|14222.8|14220.8|4
1643183330000|2022-01-26 07:48:50|14224|14222|14223.8|14221.8|14224|14222|14223.5|14221.5|1
1643183340000|2022-01-26 07:49:00|14223.7|14221.7|14223.6|14221.6|14223.7|14221.7|14222|14220|22
1643183350000|2022-01-26 07:49:10|14223.5|14221.5|14224.6|14222.6|14225.1|14223.1|14223.2|14221.2|11
1643183360000|2022-01-26 07:49:20|14224.5|14222.5|14223.7|14221.7|14224.6|14222.6|14223.2|14221.2|2
1643183370000|2022-01-26 07:49:30|14223.5|14221.5|14222.5|14220.5|14223.5|14221.5|14221.5|14219.5|7
1643183380000|2022-01-26 07:49:40|14222.3|14220.3|14221.6|14219.6|14222.8|14220.8|14221.5|14219.5|5
1643183390000|2022-01-26 07:49:50|14221.5|14219.5|14222.3|14220.3|14222.5|14220.5|14221|14219|13
1643183400000|2022-01-26 07:50:00|14222.5|14220.5|14223.3|14221.3|14224.6|14222.6|14222.5|14220.5|15
1643183410000|2022-01-26 07:50:10|14222.7|14220.7|14223.7|14221.7|14223.7|14221.7|14222.7|14220.7|3
1643183420000|2022-01-26 07:50:20|14224.1|14222.1|14221.7|14219.7|14224.2|14222.2|14221.6|14219.6|24
1643183430000|2022-01-26 07:50:30|14221.8|14219.8|14220.8|14218.8|14222|14220|14220.7|14218.7|6
1643183440000|2022-01-26 07:50:40|14221|14219|14225|14223|14225|14223|14220.8|14218.8|21
1643183450000|2022-01-26 07:50:50|14225.1|14223.1|14224.6|14222.6|14225.3|14223.3|14224.3|14222.3|6
1643183460000|2022-01-26 07:51:00|14224.7|14222.7|14224.5|14222.5|14224.7|14222.7|14224.1|14222.1|1
1643183470000|2022-01-26 07:51:10|14223.8|14221.8|14222.5|14220.5|14223.8|14221.8|14222.5|14220.5|11
1643183480000|2022-01-26 07:51:20|14222.6|14220.6|14222.8|14220.8|14222.8|14220.8|14222.6|14220.6|2
1643183490000|2022-01-26 07:51:30|14223.5|14221.5|14225.6|14223.6|14225.8|14223.8|14223.5|14221.5|22
1643183500000|2022-01-26 07:51:40|14224.7|14222.7|14226.3|14224.3|14226.6|14224.6|14224.7|14222.7|11
1643183510000|2022-01-26 07:51:50|14226.5|14224.5|14226.3|14224.3|14226.6|14224.6|14225.1|14223.1|16
1643183520000|2022-01-26 07:52:00|14226.2|14224.2|14230|14228|14232.7|14230.7|14225.5|14223.5|44
1643183530000|2022-01-26 07:52:10|14230.5|14228.5|14231|14229|14231.6|14229.6|14229.8|14227.8|12
1643183540000|2022-01-26 07:52:20|14231.3|14229.3|14229|14227|14231.3|14229.3|14229|14227|20
1643183550000|2022-01-26 07:52:30|14228.2|14226.2|14229.2|14227.2|14229.2|14227.2|14227.1|14225.1|11
1643183560000|2022-01-26 07:52:40|14229.1|14227.1|14229.3|14227.3|14229.3|14227.3|14228.5|14226.5|2
1643183570000|2022-01-26 07:52:50|14229.1|14227.1|14228.5|14226.5|14230.5|14228.5|14228.5|14226.5|11
1643183580000|2022-01-26 07:53:00|14228.3|14226.3|14228.3|14226.3|14228.8|14226.8|14227.7|14225.7|17
1643183590000|2022-01-26 07:53:10|14228.2|14226.2|14226.7|14224.7|14228.2|14226.2|14226.5|14224.5|12
1643183600000|2022-01-26 07:53:20|14226.1|14224.1|14226.7|14224.7|14226.8|14224.8|14226|14224|11
1643183610000|2022-01-26 07:53:30|14226.1|14224.1|14227.6|14225.6|14228.3|14226.3|14226.1|14224.1|9
1643183620000|2022-01-26 07:53:40|14227.7|14225.7|14227|14225|14227.7|14225.7|14226.6|14224.6|5
1643183630000|2022-01-26 07:53:50|14226.8|14224.8|14233.6|14231.6|14237.6|14235.6|14226|14224|184
1643183640000|2022-01-26 07:54:00|14233.3|14231.3|14233.8|14231.8|14237.1|14235.1|14233|14231|21
1643183650000|2022-01-26 07:54:10|14233.5|14231.5|14235.3|14233.3|14235.7|14233.7|14233.5|14231.5|14
1643183660000|2022-01-26 07:54:20|14235.2|14233.2|14239.1|14237.1|14239.1|14237.1|14234.5|14232.5|54
1643183670000|2022-01-26 07:54:30|14239.2|14237.2|14242.6|14240.6|14242.7|14240.7|14239.2|14237.2|66
1643183680000|2022-01-26 07:54:40|14242.8|14240.8|14243.2|14241.2|14243.5|14241.5|14242.2|14240.2|20
1643183690000|2022-01-26 07:54:50|14242.5|14240.5|14241.8|14239.8|14243.3|14241.3|14241.3|14239.3|22
1643183700000|2022-01-26 07:55:00|14242.2|14240.2|14239.5|14237.5|14243|14241|14239.2|14237.2|32
1643183710000|2022-01-26 07:55:10|14239.2|14237.2|14239.3|14237.3|14239.5|14237.5|14237.2|14235.2|25
1643183720000|2022-01-26 07:55:20|14239.2|14237.2|14238.1|14236.1|14239.2|14237.2|14238|14236|13
1643183730000|2022-01-26 07:55:30|14238|14236|14238.6|14236.6|14238.6|14236.6|14235.5|14233.5|32
1643183740000|2022-01-26 07:55:40|14239.6|14237.6|14238.6|14236.6|14240.2|14238.2|14238.5|14236.5|11
1643183750000|2022-01-26 07:55:50|14236|14234|14236.3|14234.3|14237.1|14235.1|14236|14234|16
1643183760000|2022-01-26 07:56:00|14237|14235|14234.3|14232.3|14237.7|14235.7|14233.6|14231.6|24
1643183770000|2022-01-26 07:56:10|14233.8|14231.8|14235.2|14233.2|14235.6|14233.6|14233.6|14231.6|16
1643183780000|2022-01-26 07:56:20|14234.8|14232.8|14233.3|14231.3|14234.8|14232.8|14232|14230|23
1643183790000|2022-01-26 07:56:30|14233.1|14231.1|14233.2|14231.2|14234.1|14232.1|14232.6|14230.6|11
1643183800000|2022-01-26 07:56:40|14233.1|14231.1|14232.8|14230.8|14233.1|14231.1|14232|14230|10
1643183810000|2022-01-26 07:56:50|14232.5|14230.5|14232.6|14230.6|14232.8|14230.8|14232.2|14230.2|10
1643183820000|2022-01-26 07:57:00|14232.8|14230.8|14232.5|14230.5|14233.1|14231.1|14231.6|14229.6|16
1643183830000|2022-01-26 07:57:10|14232|14230|14232.7|14230.7|14233|14231|14232|14230|12
1643183840000|2022-01-26 07:57:20|14233|14231|14233.2|14231.2|14234.1|14232.1|14233|14231|9
1643183850000|2022-01-26 07:57:30|14233.3|14231.3|14234.6|14232.6|14234.8|14232.8|14233.3|14231.3|15
1643183860000|2022-01-26 07:57:40|14235|14233|14235|14233|14235|14233|14235|14233|6
1643183870000|2022-01-26 07:57:50|14235.6|14233.6|14234.2|14232.2|14235.6|14233.6|14234.2|14232.2|17
1643183880000|2022-01-26 07:58:00|14232.7|14230.7|14233.5|14231.5|14233.5|14231.5|14232.7|14230.7|9
1643183890000|2022-01-26 07:58:10|14234.2|14232.2|14238.3|14236.3|14239.6|14237.6|14234.2|14232.2|89
1643183900000|2022-01-26 07:58:20|14237.1|14235.1|14234.5|14232.5|14237.1|14235.1|14234.5|14232.5|8
1643183910000|2022-01-26 07:58:30|14235.1|14233.1|14233.3|14231.3|14235.1|14233.1|14232.1|14230.1|8
1643183920000|2022-01-26 07:58:40|14233.2|14231.2|14232.8|14230.8|14233.6|14231.6|14232.8|14230.8|8
1643183930000|2022-01-26 07:58:50|14233|14231|14233.3|14231.3|14233.3|14231.3|14232.3|14230.3|4
1643183940000|2022-01-26 07:59:00|14233|14231|14228.2|14226.2|14233|14231|14227.3|14225.3|50
1643183950000|2022-01-26 07:59:10|14228|14226|14227.8|14225.8|14228.8|14226.8|14227.3|14225.3|23
1643183960000|2022-01-26 07:59:20|14228.3|14226.3|14228.3|14226.3|14229.8|14227.8|14227.8|14225.8|20
1643183970000|2022-01-26 07:59:30|14226.1|14224.1|14226.3|14224.3|14226.8|14224.8|14225.8|14223.8|20
1643183980000|2022-01-26 07:59:40|14225.7|14223.7|14225.7|14223.7|14226.5|14224.5|14224.8|14222.8|33
1643183990000|2022-01-26 07:59:50|14225.6|14223.6|14229|14227|14229.7|14227.7|14225.5|14223.5|19
1643184000000|2022-01-26 08:00:00|14230|14228|14229.7|14227.7|14232|14230|14225.8|14223.8|114
1643184010000|2022-01-26 08:00:10|14230.1|14228.1|14229.2|14227.2|14232.3|14230.3|14227.1|14225.1|40
1643184020000|2022-01-26 08:00:20|14229.1|14227.1|14228.5|14226.5|14230.7|14228.7|14226.2|14224.2|38
1643184030000|2022-01-26 08:00:30|14228.8|14226.8|14235.8|14233.8|14236.8|14234.8|14228.1|14226.1|57
1643184040000|2022-01-26 08:00:40|14235.7|14233.7|14240|14238|14241.2|14239.2|14235.7|14233.7|40
1643184050000|2022-01-26 08:00:50|14240.1|14238.1|14243.7|14241.7|14244.7|14242.7|14240.1|14238.1|73
1643184060000|2022-01-26 08:01:00|14244.6|14242.6|14242.1|14240.1|14247.2|14245.2|14241.7|14239.7|111
1643184070000|2022-01-26 08:01:10|14242|14240|14242.7|14240.7|14243.3|14241.3|14240.2|14238.2|38
1643184080000|2022-01-26 08:01:20|14242.6|14240.6|14237.3|14235.3|14243.2|14241.2|14237.3|14235.3|42
1643184090000|2022-01-26 08:01:30|14237.6|14235.6|14240.7|14238.7|14240.7|14238.7|14235.8|14233.8|34
1643184100000|2022-01-26 08:01:40|14240.8|14238.8|14239.3|14237.3|14242.1|14240.1|14238.5|14236.5|32
1643184110000|2022-01-26 08:01:50|14239.2|14237.2|14245.3|14243.3|14245.7|14243.7|14238.5|14236.5|77
1643184120000|2022-01-26 08:02:00|14245.7|14243.7|14253.8|14251.8|14254.1|14252.1|14245.3|14243.3|216
1643184130000|2022-01-26 08:02:10|14254|14252|14254.2|14252.2|14255.5|14253.5|14252.7|14250.7|73
1643184140000|2022-01-26 08:02:20|14254.1|14252.1|14257.1|14255.1|14257.5|14255.5|14252|14250|125
1643184150000|2022-01-26 08:02:30|14257.3|14255.3|14257.2|14255.2|14260.7|14258.7|14255.8|14253.8|106
1643184160000|2022-01-26 08:02:40|14257.3|14255.3|14258|14256|14260.2|14258.2|14257.3|14255.3|59
1643184170000|2022-01-26 08:02:50|14257.8|14255.8|14258.3|14256.3|14260.3|14258.3|14257.6|14255.6|39
1643184180000|2022-01-26 08:03:00|14258.5|14256.5|14257.1|14255.1|14259.7|14257.7|14255.6|14253.6|53
1643184190000|2022-01-26 08:03:10|14257|14255|14261.7|14259.7|14262.2|14260.2|14256|14254|90
1643184200000|2022-01-26 08:03:20|14261.8|14259.8|14264.1|14262.1|14264.1|14262.1|14260.5|14258.5|72
1643184210000|2022-01-26 08:03:30|14264|14262|14267|14265|14269.3|14267.3|14263.3|14261.3|276
1643184220000|2022-01-26 08:03:40|14267.1|14265.1|14265.2|14263.2|14267.7|14265.7|14263.3|14261.3|82
1643184230000|2022-01-26 08:03:50|14265.3|14263.3|14267.1|14265.1|14267.1|14265.1|14265|14263|32
1643184240000|2022-01-26 08:04:00|14267|14265|14269.3|14267.3|14269.8|14267.8|14266.8|14264.8|82
1643184250000|2022-01-26 08:04:10|14269.1|14267.1|14265.3|14263.3|14270.8|14268.8|14264.8|14262.8|62
1643184260000|2022-01-26 08:04:20|14265.2|14263.2|14263.6|14261.6|14265.7|14263.7|14263.2|14261.2|27
1643184270000|2022-01-26 08:04:30|14264.1|14262.1|14267.8|14265.8|14267.8|14265.8|14262.6|14260.6|62
1643184280000|2022-01-26 08:04:40|14267.7|14265.7|14269.2|14267.2|14269.7|14267.7|14266.8|14264.8|35
1643184290000|2022-01-26 08:04:50|14269.3|14267.3|14271.5|14269.5|14272.3|14270.3|14268.7|14266.7|123
1643184300000|2022-01-26 08:05:00|14271.6|14269.6|14271.6|14269.6|14272.2|14270.2|14267.1|14265.1|42
1643184310000|2022-01-26 08:05:10|14271.7|14269.7|14271.7|14269.7|14271.8|14269.8|14270.5|14268.5|39
1643184320000|2022-01-26 08:05:20|14271.5|14269.5|14270.3|14268.3|14272.6|14270.6|14268.8|14266.8|55
1643184330000|2022-01-26 08:05:30|14270.5|14268.5|14272.5|14270.5|14272.6|14270.6|14270|14268|42
1643184340000|2022-01-26 08:05:40|14272.7|14270.7|14271.1|14269.1|14273.3|14271.3|14269.8|14267.8|95
1643184350000|2022-01-26 08:05:50|14271.2|14269.2|14268.6|14266.6|14271.5|14269.5|14266.8|14264.8|62
1643184360000|2022-01-26 08:06:00|14268.2|14266.2|14275.3|14273.3|14275.3|14273.3|14268.2|14266.2|99
1643184370000|2022-01-26 08:06:10|14275.7|14273.7|14278.5|14276.5|14278.5|14276.5|14275.2|14273.2|177
1643184380000|2022-01-26 08:06:20|14278.1|14276.1|14281.2|14279.2|14281.2|14279.2|14278.1|14276.1|102
1643184390000|2022-01-26 08:06:30|14281.3|14279.3|14284.5|14282.5|14284.5|14282.5|14281.2|14279.2|110
1643184400000|2022-01-26 08:06:40|14284.2|14282.2|14291.8|14289.8|14291.8|14289.8|14283.2|14281.2|140
1643184410000|2022-01-26 08:06:50|14292.3|14290.3|14290.6|14288.6|14292.3|14290.3|14289.2|14287.2|99
1643184420000|2022-01-26 08:07:00|14290.1|14288.1|14284.2|14282.2|14290.2|14288.2|14284|14282|78
1643184430000|2022-01-26 08:07:10|14284.1|14282.1|14288|14286|14288.2|14286.2|14282.2|14280.2|55
1643184440000|2022-01-26 08:07:20|14287.3|14285.3|14286.3|14284.3|14287.5|14285.5|14284.6|14282.6|34
1643184450000|2022-01-26 08:07:30|14286.2|14284.2|14283.8|14281.8|14287.7|14285.7|14282.7|14280.7|93
1643184460000|2022-01-26 08:07:40|14283.7|14281.7|14280.1|14278.1|14285.5|14283.5|14280.1|14278.1|66
1643184470000|2022-01-26 08:07:50|14280|14278|14281.5|14279.5|14282|14280|14276.6|14274.6|52
1643184480000|2022-01-26 08:08:00|14281.6|14279.6|14287|14285|14287|14285|14281.3|14279.3|62
1643184490000|2022-01-26 08:08:10|14287.7|14285.7|14291|14289|14291.2|14289.2|14286.8|14284.8|40
1643184500000|2022-01-26 08:08:20|14291.2|14289.2|14295|14293|14296.2|14294.2|14290.8|14288.8|156
1643184510000|2022-01-26 08:08:30|14295.1|14293.1|14295.2|14293.2|14296.7|14294.7|14292|14290|73
1643184520000|2022-01-26 08:08:40|14294.8|14292.8|14294.2|14292.2|14295|14293|14291.1|14289.1|57
1643184530000|2022-01-26 08:08:50|14294.5|14292.5|14292.7|14290.7|14294.5|14292.5|14291.8|14289.8|72
1643184540000|2022-01-26 08:09:00|14292.8|14290.8|14294.3|14292.3|14295.6|14293.6|14292.8|14290.8|31
1643184550000|2022-01-26 08:09:10|14294.5|14292.5|14298|14296|14298.1|14296.1|14294|14292|127
1643184560000|2022-01-26 08:09:20|14298.5|14296.5|14298.3|14296.3|14298.7|14296.7|14296.3|14294.3|43
1643184570000|2022-01-26 08:09:30|14297.8|14295.8|14289.7|14287.7|14297.8|14295.8|14289.6|14287.6|59
1643184580000|2022-01-26 08:09:40|14289.8|14287.8|14287.6|14285.6|14290.8|14288.8|14287|14285|148
1643184590000|2022-01-26 08:09:50|14287.5|14285.5|14287|14285|14288.6|14286.6|14285.8|14283.8|49
1643184600000|2022-01-26 08:10:00|14287.3|14285.3|14297.7|14295.7|14297.8|14295.8|14286.8|14284.8|73
1643184610000|2022-01-26 08:10:10|14297.3|14295.3|14298.7|14296.7|14302.3|14300.3|14293.8|14291.8|165
1643184620000|2022-01-26 08:10:20|14298.8|14296.8|14295.8|14293.8|14300.1|14298.1|14295.7|14293.7|56
1643184630000|2022-01-26 08:10:30|14295.7|14293.7|14301.6|14299.6|14302.2|14300.2|14292.3|14290.3|104
1643184640000|2022-01-26 08:10:40|14301.2|14299.2|14299.3|14297.3|14301.2|14299.2|14297.8|14295.8|55
1643184650000|2022-01-26 08:10:50|14299.2|14297.2|14298.3|14296.3|14303.3|14301.3|14297.7|14295.7|96
1643184660000|2022-01-26 08:11:00|14298|14296|14299.7|14297.7|14303.2|14301.2|14297.3|14295.3|39
1643184670000|2022-01-26 08:11:10|14300.1|14298.1|14302.8|14300.8|14304.1|14302.1|14299.2|14297.2|53
1643184680000|2022-01-26 08:11:20|14303|14301|14297.5|14295.5|14303.5|14301.5|14296.7|14294.7|64
1643184690000|2022-01-26 08:11:30|14297.6|14295.6|14293.8|14291.8|14298|14296|14292.3|14290.3|87
1643184700000|2022-01-26 08:11:40|14293.1|14291.1|14291.5|14289.5|14294.2|14292.2|14290.8|14288.8|26
1643184710000|2022-01-26 08:11:50|14290.7|14288.7|14291.7|14289.7|14292.2|14290.2|14287.5|14285.5|58
1643184720000|2022-01-26 08:12:00|14292|14290|14295.8|14293.8|14295.8|14293.8|14291|14289|41
1643184730000|2022-01-26 08:12:10|14296|14294|14294.2|14292.2|14296.8|14294.8|14294|14292|29
1643184740000|2022-01-26 08:12:20|14293.7|14291.7|14292.7|14290.7|14293.8|14291.8|14291.8|14289.8|65
1643184750000|2022-01-26 08:12:30|14292.8|14290.8|14297.3|14295.3|14298.3|14296.3|14292|14290|88
1643184760000|2022-01-26 08:12:40|14297.5|14295.5|14297.2|14295.2|14299.2|14297.2|14295|14293|31
1643184770000|2022-01-26 08:12:50|14297.6|14295.6|14296.2|14294.2|14298.6|14296.6|14294.3|14292.3|48
1643184780000|2022-01-26 08:13:00|14296.5|14294.5|14297.7|14295.7|14300.5|14298.5|14296.2|14294.2|66
1643184790000|2022-01-26 08:13:10|14297.8|14295.8|14296.3|14294.3|14298.6|14296.6|14295.2|14293.2|16
1643184800000|2022-01-26 08:13:20|14296.5|14294.5|14290|14288|14296.6|14294.6|14289.7|14287.7|72
1643184810000|2022-01-26 08:13:30|14289.8|14287.8|14283.6|14281.6|14291.5|14289.5|14283.5|14281.5|135
1643184820000|2022-01-26 08:13:40|14283.5|14281.5|14278.1|14276.1|14284.2|14282.2|14277.6|14275.6|110
1643184830000|2022-01-26 08:13:50|14278.3|14276.3|14283|14281|14283.3|14281.3|14278.3|14276.3|106
1643184840000|2022-01-26 08:14:00|14283.6|14281.6|14281.5|14279.5|14284.6|14282.6|14281.2|14279.2|40
1643184850000|2022-01-26 08:14:10|14281.3|14279.3|14280.6|14278.6|14283.5|14281.5|14280.6|14278.6|62
1643184860000|2022-01-26 08:14:20|14280.2|14278.2|14282.1|14280.1|14282.8|14280.8|14278.2|14276.2|132
1643184870000|2022-01-26 08:14:30|14282|14280|14292.5|14290.5|14292.6|14290.6|14282|14280|88
1643184880000|2022-01-26 08:14:40|14292.6|14290.6|14287.8|14285.8|14292.6|14290.6|14287.7|14285.7|79
1643184890000|2022-01-26 08:14:50|14288|14286|14289.6|14287.6|14289.8|14287.8|14287.2|14285.2|38
1643184900000|2022-01-26 08:15:00|14289.7|14287.7|14293.8|14291.8|14293.8|14291.8|14287|14285|71
1643184910000|2022-01-26 08:15:10|14292.8|14290.8|14294.2|14292.2|14294.2|14292.2|14289.6|14287.6|60
1643184920000|2022-01-26 08:15:20|14294.5|14292.5|14292.5|14290.5|14297.8|14295.8|14291.1|14289.1|54
1643184930000|2022-01-26 08:15:30|14293.7|14291.7|14292.2|14290.2|14295.6|14293.6|14292.2|14290.2|18
1643184940000|2022-01-26 08:15:40|14291.7|14289.7|14290.3|14288.3|14293.3|14291.3|14288.7|14286.7|136
1643184950000|2022-01-26 08:15:50|14290.5|14288.5|14295.8|14293.8|14296.7|14294.7|14290.5|14288.5|31
1643184960000|2022-01-26 08:16:00|14296|14294|14284.2|14282.2|14296.3|14294.3|14282.5|14280.5|183
1643184970000|2022-01-26 08:16:10|14284.1|14282.1|14284.5|14282.5|14286.6|14284.6|14280.2|14278.2|44
1643184980000|2022-01-26 08:16:20|14285.2|14283.2|14286.8|14284.8|14286.8|14284.8|14283.6|14281.6|30
1643184990000|2022-01-26 08:16:30|14287|14285|14289|14287|14291|14289|14287|14285|25
1643185000000|2022-01-26 08:16:40|14289.1|14287.1|14287.7|14285.7|14289.8|14287.8|14287.2|14285.2|26
1643185010000|2022-01-26 08:16:50|14288|14286|14285.8|14283.8|14289.1|14287.1|14285.6|14283.6|55
1643185020000|2022-01-26 08:17:00|14286|14284|14284|14282|14287.6|14285.6|14283.3|14281.3|44
1643185030000|2022-01-26 08:17:10|14284.3|14282.3|14284.3|14282.3|14284.8|14282.8|14283.6|14281.6|20
1643185040000|2022-01-26 08:17:20|14284.1|14282.1|14283.1|14281.1|14284.8|14282.8|14283|14281|21
1643185050000|2022-01-26 08:17:30|14283.3|14281.3|14287.3|14285.3|14287.5|14285.5|14283.3|14281.3|27
1643185060000|2022-01-26 08:17:40|14287.5|14285.5|14287|14285|14288.3|14286.3|14286.6|14284.6|14
1643185070000|2022-01-26 08:17:50|14287.1|14285.1|14284.6|14282.6|14288.5|14286.5|14284.6|14282.6|39
1643185080000|2022-01-26 08:18:00|14285.1|14283.1|14288.5|14286.5|14289.7|14287.7|14284.8|14282.8|25
1643185090000|2022-01-26 08:18:10|14288.6|14286.6|14286|14284|14291.6|14289.6|14285.8|14283.8|48
1643185100000|2022-01-26 08:18:20|14286.1|14284.1|14287|14285|14287.5|14285.5|14284.1|14282.1|29
1643185110000|2022-01-26 08:18:30|14287.3|14285.3|14285.5|14283.5|14287.3|14285.3|14284.6|14282.6|26
1643185120000|2022-01-26 08:18:40|14285.6|14283.6|14287.1|14285.1|14287.7|14285.7|14285|14283|27
1643185130000|2022-01-26 08:18:50|14287.2|14285.2|14290.5|14288.5|14292|14290|14286.7|14284.7|81
1643185140000|2022-01-26 08:19:00|14290.3|14288.3|14289.5|14287.5|14291.2|14289.2|14288.2|14286.2|17
1643185150000|2022-01-26 08:19:10|14289.7|14287.7|14290.6|14288.6|14291.7|14289.7|14289.3|14287.3|16
1643185160000|2022-01-26 08:19:20|14290.3|14288.3|14291.7|14289.7|14292.3|14290.3|14290.2|14288.2|8
1643185170000|2022-01-26 08:19:30|14291.8|14289.8|14288.7|14286.7|14292.3|14290.3|14288.7|14286.7|34
1643185180000|2022-01-26 08:19:40|14288.6|14286.6|14289.3|14287.3|14289.5|14287.5|14287.6|14285.6|24
1643185190000|2022-01-26 08:19:50|14289.5|14287.5|14289.8|14287.8|14290.6|14288.6|14287.8|14285.8|64
1643185200000|2022-01-26 08:20:00|14289.7|14287.7|14293.1|14291.1|14293.8|14291.8|14289.6|14287.6|73
1643185210000|2022-01-26 08:20:10|14293.3|14291.3|14289.2|14287.2|14293.3|14291.3|14289.2|14287.2|75
1643185220000|2022-01-26 08:20:20|14289.1|14287.1|14291|14289|14291|14289|14287.6|14285.6|50
1643185230000|2022-01-26 08:20:30|14291.1|14289.1|14288.3|14286.3|14292|14290|14288.2|14286.2|58
1643185240000|2022-01-26 08:20:40|14288.5|14286.5|14287.2|14285.2|14289|14287|14286.8|14284.8|59
1643185250000|2022-01-26 08:20:50|14287.5|14285.5|14291.1|14289.1|14291.7|14289.7|14287.3|14285.3|12
1643185260000|2022-01-26 08:21:00|14291.2|14289.2|14292.1|14290.1|14293.6|14291.6|14289.1|14287.1|43
1643185270000|2022-01-26 08:21:10|14292.2|14290.2|14288.1|14286.1|14292.6|14290.6|14288|14286|35
1643185280000|2022-01-26 08:21:20|14288.3|14286.3|14291.1|14289.1|14291.1|14289.1|14288.3|14286.3|64
1643185290000|2022-01-26 08:21:30|14292|14290|14291.2|14289.2|14292.5|14290.5|14290.5|14288.5|32
1643185300000|2022-01-26 08:21:40|14291.3|14289.3|14292|14290|14292.8|14290.8|14290.7|14288.7|11
1643185310000|2022-01-26 08:21:50|14292.2|14290.2|14294|14292|14295.3|14293.3|14290.6|14288.6|30
1643185320000|2022-01-26 08:22:00|14294.1|14292.1|14299.7|14297.7|14299.7|14297.7|14293.8|14291.8|99
1643185330000|2022-01-26 08:22:10|14299.8|14297.8|14302.5|14300.5|14303.2|14301.2|14299.7|14297.7|32
1643185340000|2022-01-26 08:22:20|14302.3|14300.3|14305.3|14303.3|14305.6|14303.6|14301.2|14299.2|93
1643185350000|2022-01-26 08:22:30|14305|14303|14306.8|14304.8|14307|14305|14302.7|14300.7|144
1643185360000|2022-01-26 08:22:40|14307.2|14305.2|14310.8|14308.8|14311.1|14309.1|14307|14305|107
1643185370000|2022-01-26 08:22:50|14310.2|14308.2|14311.2|14309.2|14312.6|14310.6|14308.6|14306.6|76
1643185380000|2022-01-26 08:23:00|14311.1|14309.1|14315.1|14313.1|14315.1|14313.1|14310|14308|85
1643185390000|2022-01-26 08:23:10|14314.5|14312.5|14314.3|14312.3|14316.3|14314.3|14312.5|14310.5|135
1643185400000|2022-01-26 08:23:20|14314.1|14312.1|14315.6|14313.6|14316.8|14314.8|14314.1|14312.1|51
1643185410000|2022-01-26 08:23:30|14315.5|14313.5|14314.2|14312.2|14316.2|14314.2|14313.3|14311.3|61
1643185420000|2022-01-26 08:23:40|14314|14312|14311.3|14309.3|14314|14312|14310.6|14308.6|107
1643185430000|2022-01-26 08:23:50|14311.5|14309.5|14312.8|14310.8|14314.3|14312.3|14311.5|14309.5|50
1643185440000|2022-01-26 08:24:00|14313|14311|14307.8|14305.8|14313.2|14311.2|14307|14305|44
1643185450000|2022-01-26 08:24:10|14307.6|14305.6|14307.1|14305.1|14308.5|14306.5|14305.1|14303.1|54
1643185460000|2022-01-26 08:24:20|14307.2|14305.2|14308.2|14306.2|14309.6|14307.6|14306.7|14304.7|75
1643185470000|2022-01-26 08:24:30|14308.3|14306.3|14308.5|14306.5|14310|14308|14308.2|14306.2|20
1643185480000|2022-01-26 08:24:40|14308.7|14306.7|14304.1|14302.1|14308.8|14306.8|14303|14301|108
1643185490000|2022-01-26 08:24:50|14304.2|14302.2|14305.6|14303.6|14306|14304|14304.2|14302.2|18
1643185500000|2022-01-26 08:25:00|14305.7|14303.7|14309.7|14307.7|14311.1|14309.1|14305.3|14303.3|53
1643185510000|2022-01-26 08:25:10|14309.6|14307.6|14310.1|14308.1|14310.6|14308.6|14308.2|14306.2|15
1643185520000|2022-01-26 08:25:20|14309.8|14307.8|14305.8|14303.8|14310|14308|14304.3|14302.3|67
1643185530000|2022-01-26 08:25:30|14305.7|14303.7|14307.6|14305.6|14308.8|14306.8|14305.7|14303.7|19
1643185540000|2022-01-26 08:25:40|14307.5|14305.5|14306.3|14304.3|14307.5|14305.5|14305.3|14303.3|12
1643185550000|2022-01-26 08:25:50|14306.2|14304.2|14305.8|14303.8|14306.8|14304.8|14305|14303|15
1643185560000|2022-01-26 08:26:00|14305.1|14303.1|14304.8|14302.8|14306.3|14304.3|14304.7|14302.7|15
1643185570000|2022-01-26 08:26:10|14305.1|14303.1|14305|14303|14307.1|14305.1|14303.3|14301.3|56
1643185580000|2022-01-26 08:26:20|14304.8|14302.8|14305.3|14303.3|14305.8|14303.8|14303.5|14301.5|32
1643185590000|2022-01-26 08:26:30|14305.5|14303.5|14309.5|14307.5|14311.5|14309.5|14305.1|14303.1|55
1643185600000|2022-01-26 08:26:40|14309.3|14307.3|14308|14306|14309.5|14307.5|14307.7|14305.7|22
1643185610000|2022-01-26 08:26:50|14308.7|14306.7|14308.7|14306.7|14310.2|14308.2|14308.5|14306.5|21
1643185620000|2022-01-26 08:27:00|14309|14307|14314.1|14312.1|14314.2|14312.2|14309|14307|63
1643185630000|2022-01-26 08:27:10|14314|14312|14313|14311|14315.3|14313.3|14311|14309|58
1643185640000|2022-01-26 08:27:20|14313.1|14311.1|14313.1|14311.1|14313.7|14311.7|14311.3|14309.3|41
1643185650000|2022-01-26 08:27:30|14313|14311|14314.2|14312.2|14315.1|14313.1|14312.8|14310.8|27
1643185660000|2022-01-26 08:27:40|14314.3|14312.3|14315.5|14313.5|14316.1|14314.1|14312.3|14310.3|46
1643185670000|2022-01-26 08:27:50|14315.6|14313.6|14313|14311|14315.7|14313.7|14312.7|14310.7|35
1643185680000|2022-01-26 08:28:00|14313.1|14311.1|14314.2|14312.2|14314.7|14312.7|14312.5|14310.5|53
1643185690000|2022-01-26 08:28:10|14314.1|14312.1|14316.2|14314.2|14316.3|14314.3|14313.5|14311.5|38
1643185700000|2022-01-26 08:28:20|14316.1|14314.1|14320.2|14318.2|14320.2|14318.2|14315.3|14313.3|131
1643185710000|2022-01-26 08:28:30|14320.5|14318.5|14320.7|14318.7|14322.6|14320.6|14320.5|14318.5|56
1643185720000|2022-01-26 08:28:40|14321.1|14319.1|14324.1|14322.1|14325.6|14323.6|14320.6|14318.6|64
1643185730000|2022-01-26 08:28:50|14324.2|14322.2|14318|14316|14325.8|14323.8|14318|14316|125
1643185740000|2022-01-26 08:29:00|14318.1|14316.1|14319.6|14317.6|14319.8|14317.8|14318.1|14316.1|51
1643185750000|2022-01-26 08:29:10|14319.8|14317.8|14320.3|14318.3|14321.7|14319.7|14318.8|14316.8|57
1643185760000|2022-01-26 08:29:20|14320.1|14318.1|14319.5|14317.5|14320.7|14318.7|14318.3|14316.3|54
1643185770000|2022-01-26 08:29:30|14319.1|14317.1|14320.5|14318.5|14320.5|14318.5|14318.5|14316.5|15
1643185780000|2022-01-26 08:29:40|14319.6|14317.6|14316.8|14314.8|14319.8|14317.8|14316.7|14314.7|34
1643185790000|2022-01-26 08:29:50|14316.7|14314.7|14314|14312|14317|14315|14312.8|14310.8|59
1643185800000|2022-01-26 08:30:00|14314.1|14312.1|14320.8|14318.8|14321.5|14319.5|14314|14312|59
1643185810000|2022-01-26 08:30:10|14321.5|14319.5|14318.7|14316.7|14322.1|14320.1|14318.6|14316.6|66
1643185820000|2022-01-26 08:30:20|14318.5|14316.5|14320.5|14318.5|14322.1|14320.1|14317.2|14315.2|29
1643185830000|2022-01-26 08:30:30|14320.3|14318.3|14321.5|14319.5|14322.2|14320.2|14319.7|14317.7|25
1643185840000|2022-01-26 08:30:40|14321.3|14319.3|14320.5|14318.5|14321.8|14319.8|14319.6|14317.6|35
1643185850000|2022-01-26 08:30:50|14320.3|14318.3|14322.5|14320.5|14323.2|14321.2|14317.2|14315.2|48
1643185860000|2022-01-26 08:31:00|14322.7|14320.7|14322.5|14320.5|14323.1|14321.1|14320.7|14318.7|71
1643185870000|2022-01-26 08:31:10|14323.1|14321.1|14323.8|14321.8|14325.3|14323.3|14322|14320|50
1643185880000|2022-01-26 08:31:20|14324|14322|14326.5|14324.5|14326.8|14324.8|14323.7|14321.7|68
1643185890000|2022-01-26 08:31:30|14326.7|14324.7|14330.7|14328.7|14330.7|14328.7|14326|14324|67
1643185900000|2022-01-26 08:31:40|14331.5|14329.5|14328|14326|14333.7|14331.7|14327.5|14325.5|111
1643185910000|2022-01-26 08:31:50|14327.8|14325.8|14328.6|14326.6|14329.2|14327.2|14327.5|14325.5|42
1643185920000|2022-01-26 08:32:00|14328.7|14326.7|14325.5|14323.5|14330.2|14328.2|14325.3|14323.3|86
1643185930000|2022-01-26 08:32:10|14325.3|14323.3|14327.6|14325.6|14329.3|14327.3|14325.3|14323.3|63
1643185940000|2022-01-26 08:32:20|14327.5|14325.5|14328.5|14326.5|14328.6|14326.6|14326.5|14324.5|20
1643185950000|2022-01-26 08:32:30|14328.3|14326.3|14324.3|14322.3|14328.8|14326.8|14324.3|14322.3|50
1643185960000|2022-01-26 08:32:40|14324.5|14322.5|14321.3|14319.3|14324.5|14322.5|14320.1|14318.1|84
1643185970000|2022-01-26 08:32:50|14321.5|14319.5|14318.3|14316.3|14321.5|14319.5|14318|14316|90
1643185980000|2022-01-26 08:33:00|14318.6|14316.6|14318.5|14316.5|14320.6|14318.6|14316.5|14314.5|149
1643185990000|2022-01-26 08:33:10|14318.2|14316.2|14318.5|14316.5|14321.2|14319.2|14317.3|14315.3|43
1643186000000|2022-01-26 08:33:20|14318.7|14316.7|14319.5|14317.5|14320.7|14318.7|14318.3|14316.3|20
1643186010000|2022-01-26 08:33:30|14319.6|14317.6|14321|14319|14321.3|14319.3|14319.5|14317.5|20
1643186020000|2022-01-26 08:33:40|14321.1|14319.1|14321.8|14319.8|14323.5|14321.5|14321.1|14319.1|40
1643186030000|2022-01-26 08:33:50|14321.7|14319.7|14317.7|14315.7|14321.7|14319.7|14317.6|14315.6|23
1643186040000|2022-01-26 08:34:00|14317.6|14315.6|14320.1|14318.1|14320.2|14318.2|14317.1|14315.1|27
1643186050000|2022-01-26 08:34:10|14320.2|14318.2|14317.7|14315.7|14320.5|14318.5|14316.5|14314.5|43
1643186060000|2022-01-26 08:34:20|14317.6|14315.6|14317.7|14315.7|14319.6|14317.6|14317.6|14315.6|18
1643186070000|2022-01-26 08:34:30|14318|14316|14315|14313|14318.8|14316.8|14314.7|14312.7|43
1643186080000|2022-01-26 08:34:40|14314.6|14312.6|14309.2|14307.2|14314.7|14312.7|14308.5|14306.5|96
1643186090000|2022-01-26 08:34:50|14309.5|14307.5|14309.1|14307.1|14311.8|14309.8|14309.1|14307.1|48
1643186100000|2022-01-26 08:35:00|14308.7|14306.7|14309.3|14307.3|14312|14310|14308.5|14306.5|58
1643186110000|2022-01-26 08:35:10|14309.2|14307.2|14308.5|14306.5|14310.1|14308.1|14307.7|14305.7|21
1643186120000|2022-01-26 08:35:20|14308.3|14306.3|14313.7|14311.7|14314.8|14312.8|14308.1|14306.1|39
1643186130000|2022-01-26 08:35:30|14313.8|14311.8|14316.3|14314.3|14316.8|14314.8|14313.8|14311.8|29
1643186140000|2022-01-26 08:35:40|14316.5|14314.5|14319.2|14317.2|14319.5|14317.5|14314.3|14312.3|46
1643186150000|2022-01-26 08:35:50|14319.1|14317.1|14322.5|14320.5|14322.6|14320.6|14319|14317|57
1643186160000|2022-01-26 08:36:00|14323|14321|14322.7|14320.7|14324.1|14322.1|14322.1|14320.1|32
1643186170000|2022-01-26 08:36:10|14322.5|14320.5|14321.1|14319.1|14322.8|14320.8|14320.2|14318.2|23
1643186180000|2022-01-26 08:36:20|14321|14319|14322|14320|14322.7|14320.7|14320.6|14318.6|95
1643186190000|2022-01-26 08:36:30|14321.7|14319.7|14316.6|14314.6|14322|14320|14316.6|14314.6|34
1643186200000|2022-01-26 08:36:40|14316.7|14314.7|14320.7|14318.7|14321|14319|14316.2|14314.2|25
1643186210000|2022-01-26 08:36:50|14320.8|14318.8|14319.5|14317.5|14321|14319|14317.8|14315.8|24
1643186220000|2022-01-26 08:37:00|14319.3|14317.3|14320.1|14318.1|14320.7|14318.7|14318.7|14316.7|9
1643186230000|2022-01-26 08:37:10|14320.2|14318.2|14325.7|14323.7|14325.7|14323.7|14320.2|14318.2|77
1643186240000|2022-01-26 08:37:20|14325.2|14323.2|14327.8|14325.8|14328.3|14326.3|14325.1|14323.1|56
1643186250000|2022-01-26 08:37:30|14327.7|14325.7|14323.2|14321.2|14328.8|14326.8|14322.8|14320.8|77
1643186260000|2022-01-26 08:37:40|14322.2|14320.2|14326.5|14324.5|14327.6|14325.6|14321.6|14319.6|56
1643186270000|2022-01-26 08:37:50|14326.3|14324.3|14329.6|14327.6|14330.1|14328.1|14324|14322|65
1643186280000|2022-01-26 08:38:00|14329.1|14327.1|14329.3|14327.3|14330.7|14328.7|14327.8|14325.8|30
1643186290000|2022-01-26 08:38:10|14329.6|14327.6|14329.3|14327.3|14329.7|14327.7|14327.2|14325.2|52
1643186300000|2022-01-26 08:38:20|14329.5|14327.5|14332|14330|14332.6|14330.6|14329.5|14327.5|48
1643186310000|2022-01-26 08:38:30|14332.2|14330.2|14334.6|14332.6|14337.1|14335.1|14331.7|14329.7|72
1643186320000|2022-01-26 08:38:40|14334.5|14332.5|14332.5|14330.5|14335.2|14333.2|14331.7|14329.7|30
1643186330000|2022-01-26 08:38:50|14332.3|14330.3|14334|14332|14334.5|14332.5|14331.1|14329.1|36
1643186340000|2022-01-26 08:39:00|14333.8|14331.8|14330.7|14328.7|14333.8|14331.8|14330.6|14328.6|43
1643186350000|2022-01-26 08:39:10|14330.8|14328.8|14331.3|14329.3|14333|14331|14330.5|14328.5|42
1643186360000|2022-01-26 08:39:20|14331.1|14329.1|14333.1|14331.1|14333.3|14331.3|14330.1|14328.1|40
1643186370000|2022-01-26 08:39:30|14333.3|14331.3|14332.7|14330.7|14333.3|14331.3|14331.6|14329.6|33
1643186380000|2022-01-26 08:39:40|14332.8|14330.8|14330.1|14328.1|14332.8|14330.8|14330|14328|19
1643186390000|2022-01-26 08:39:50|14330.5|14328.5|14330.3|14328.3|14331.8|14329.8|14329.7|14327.7|17
1643186400000|2022-01-26 08:40:00|14330.2|14328.2|14331.5|14329.5|14332.6|14330.6|14330.2|14328.2|19
1643186410000|2022-01-26 08:40:10|14331.6|14329.6|14333|14331|14333.7|14331.7|14331.2|14329.2|18
1643186420000|2022-01-26 08:40:20|14332.3|14330.3|14335.2|14333.2|14336|14334|14330.8|14328.8|36
1643186430000|2022-01-26 08:40:30|14335|14333|14336.7|14334.7|14336.8|14334.8|14334.8|14332.8|16
1643186440000|2022-01-26 08:40:40|14337|14335|14337.6|14335.6|14340|14338|14336.8|14334.8|90
1643186450000|2022-01-26 08:40:50|14337.7|14335.7|14339|14337|14339.7|14337.7|14337.7|14335.7|35
1643186460000|2022-01-26 08:41:00|14339.2|14337.2|14339.5|14337.5|14341.2|14339.2|14339.2|14337.2|81
1643186470000|2022-01-26 08:41:10|14339.6|14337.6|14337.3|14335.3|14339.6|14337.6|14336.5|14334.5|50
1643186480000|2022-01-26 08:41:20|14337.2|14335.2|14339.2|14337.2|14340.5|14338.5|14337.2|14335.2|59
1643186490000|2022-01-26 08:41:30|14339.3|14337.3|14341.6|14339.6|14342.1|14340.1|14339.2|14337.2|42
1643186500000|2022-01-26 08:41:40|14340.1|14338.1|14340.2|14338.2|14341.2|14339.2|14338|14336|66
1643186510000|2022-01-26 08:41:50|14340.8|14338.8|14338.7|14336.7|14341.8|14339.8|14338.2|14336.2|14
1643186520000|2022-01-26 08:42:00|14338.6|14336.6|14336|14334|14339.3|14337.3|14335.2|14333.2|50
1643186530000|2022-01-26 08:42:10|14335.8|14333.8|14333.5|14331.5|14335.8|14333.8|14332.5|14330.5|138
1643186540000|2022-01-26 08:42:20|14333.6|14331.6|14331.8|14329.8|14334|14332|14331.7|14329.7|44
1643186550000|2022-01-26 08:42:30|14332.1|14330.1|14331|14329|14332.7|14330.7|14330.7|14328.7|51
1643186560000|2022-01-26 08:42:40|14330.7|14328.7|14332|14330|14332.6|14330.6|14330.2|14328.2|50
1643186570000|2022-01-26 08:42:50|14331.8|14329.8|14331.8|14329.8|14332.3|14330.3|14330.3|14328.3|21
1643186580000|2022-01-26 08:43:00|14332.1|14330.1|14330.8|14328.8|14333.7|14331.7|14330.8|14328.8|55
1643186590000|2022-01-26 08:43:10|14330|14328|14330.1|14328.1|14330.8|14328.8|14328.8|14326.8|34
1643186600000|2022-01-26 08:43:20|14330|14328|14328.6|14326.6|14330|14328|14325.7|14323.7|63
1643186610000|2022-01-26 08:43:30|14328.7|14326.7|14328.2|14326.2|14329.8|14327.8|14326.8|14324.8|33
1643186620000|2022-01-26 08:43:40|14327.3|14325.3|14329.8|14327.8|14330.1|14328.1|14327.3|14325.3|21
1643186630000|2022-01-26 08:43:50|14329.5|14327.5|14328.5|14326.5|14329.6|14327.6|14326.6|14324.6|42
1643186640000|2022-01-26 08:44:00|14329.2|14327.2|14328.6|14326.6|14329.8|14327.8|14328.3|14326.3|18
1643186650000|2022-01-26 08:44:10|14328.7|14326.7|14326.8|14324.8|14331|14329|14326.7|14324.7|24
1643186660000|2022-01-26 08:44:20|14327|14325|14327|14325|14329.5|14327.5|14326.8|14324.8|16
1643186670000|2022-01-26 08:44:30|14327.1|14325.1|14325.5|14323.5|14327.3|14325.3|14325.5|14323.5|34
1643186680000|2022-01-26 08:44:40|14325.7|14323.7|14326.1|14324.1|14326.3|14324.3|14325.3|14323.3|15
1643186690000|2022-01-26 08:44:50|14326|14324|14331|14329|14331.1|14329.1|14325.5|14323.5|39
1643186700000|2022-01-26 08:45:00|14330.6|14328.6|14331.3|14329.3|14332.7|14330.7|14329.8|14327.8|44
1643186710000|2022-01-26 08:45:10|14331|14329|14327.1|14325.1|14331.6|14329.6|14327.1|14325.1|49
1643186720000|2022-01-26 08:45:20|14326.6|14324.6|14326.2|14324.2|14327.5|14325.5|14325.6|14323.6|49
1643186730000|2022-01-26 08:45:30|14326.1|14324.1|14322.6|14320.6|14326.3|14324.3|14320.6|14318.6|74
1643186740000|2022-01-26 08:45:40|14322.5|14320.5|14322.3|14320.3|14323.8|14321.8|14320.7|14318.7|38
1643186750000|2022-01-26 08:45:50|14322.2|14320.2|14318.7|14316.7|14322.2|14320.2|14318|14316|62
1643186760000|2022-01-26 08:46:00|14318.5|14316.5|14320.1|14318.1|14323.2|14321.2|14318.5|14316.5|109
1643186770000|2022-01-26 08:46:10|14320.2|14318.2|14319.6|14317.6|14321.1|14319.1|14318.7|14316.7|16
1643186780000|2022-01-26 08:46:20|14319.8|14317.8|14319.3|14317.3|14320.5|14318.5|14318.3|14316.3|37
1643186790000|2022-01-26 08:46:30|14319|14317|14318.6|14316.6|14319.5|14317.5|14315.7|14313.7|141
1643186800000|2022-01-26 08:46:40|14318.7|14316.7|14314.3|14312.3|14318.7|14316.7|14314.1|14312.1|87
1643186810000|2022-01-26 08:46:50|14314.2|14312.2|14312|14310|14314.8|14312.8|14311.8|14309.8|58
1643186820000|2022-01-26 08:47:00|14312.1|14310.1|14310.7|14308.7|14312.8|14310.8|14309|14307|70
1643186830000|2022-01-26 08:47:10|14310.6|14308.6|14309.2|14307.2|14310.7|14308.7|14308.3|14306.3|38
1643186840000|2022-01-26 08:47:20|14309.6|14307.6|14318.1|14316.1|14318.8|14316.8|14309.6|14307.6|69
1643186850000|2022-01-26 08:47:30|14317.7|14315.7|14318.5|14316.5|14318.5|14316.5|14316.2|14314.2|30
1643186860000|2022-01-26 08:47:40|14318.7|14316.7|14316.7|14314.7|14319|14317|14315.7|14313.7|22
1643186870000|2022-01-26 08:47:50|14316.8|14314.8|14315|14313|14317.2|14315.2|14314.8|14312.8|37
1643186880000|2022-01-26 08:48:00|14315.1|14313.1|14317.3|14315.3|14318.1|14316.1|14314.6|14312.6|26
1643186890000|2022-01-26 08:48:10|14317.6|14315.6|14318.1|14316.1|14318.8|14316.8|14315.3|14313.3|44
1643186900000|2022-01-26 08:48:20|14318|14316|14318.2|14316.2|14318.2|14316.2|14316.1|14314.1|38
1643186910000|2022-01-26 08:48:30|14318.3|14316.3|14319.7|14317.7|14320.5|14318.5|14318.3|14316.3|27
1643186920000|2022-01-26 08:48:40|14319.5|14317.5|14319.1|14317.1|14320.5|14318.5|14318.2|14316.2|21
1643186930000|2022-01-26 08:48:50|14319.2|14317.2|14320.8|14318.8|14321|14319|14319.2|14317.2|35
1643186940000|2022-01-26 08:49:00|14320.7|14318.7|14322.5|14320.5|14323.7|14321.7|14320.6|14318.6|41
1643186950000|2022-01-26 08:49:10|14322.7|14320.7|14325.6|14323.6|14326.1|14324.1|14322.5|14320.5|54
1643186960000|2022-01-26 08:49:20|14325.8|14323.8|14325|14323|14325.8|14323.8|14324.3|14322.3|14
1643186970000|2022-01-26 08:49:30|14324.8|14322.8|14325.7|14323.7|14327.5|14325.5|14324.8|14322.8|38
1643186980000|2022-01-26 08:49:40|14325.8|14323.8|14326.8|14324.8|14327.1|14325.1|14325.1|14323.1|28
1643186990000|2022-01-26 08:49:50|14326.5|14324.5|14325.2|14323.2|14326.5|14324.5|14324.8|14322.8|20
1643187000000|2022-01-26 08:50:00|14324.6|14322.6|14327.2|14325.2|14327.5|14325.5|14324.6|14322.6|25
1643187010000|2022-01-26 08:50:10|14327.1|14325.1|14326.2|14324.2|14327.6|14325.6|14325.8|14323.8|24
1643187020000|2022-01-26 08:50:20|14326.3|14324.3|14326.7|14324.7|14327.6|14325.6|14325.8|14323.8|37
1643187030000|2022-01-26 08:50:30|14326.6|14324.6|14325.7|14323.7|14326.6|14324.6|14324.6|14322.6|17
1643187040000|2022-01-26 08:50:40|14325.3|14323.3|14324.6|14322.6|14325.6|14323.6|14324.1|14322.1|28
1643187050000|2022-01-26 08:50:50|14324.8|14322.8|14322.3|14320.3|14324.8|14322.8|14322|14320|34
1643187060000|2022-01-26 08:51:00|14323|14321|14321.2|14319.2|14324.1|14322.1|14321.1|14319.1|32
1643187070000|2022-01-26 08:51:10|14321.5|14319.5|14324.7|14322.7|14325|14323|14320.7|14318.7|28
1643187080000|2022-01-26 08:51:20|14324.6|14322.6|14323.1|14321.1|14324.8|14322.8|14322.1|14320.1|24
1643187090000|2022-01-26 08:51:30|14323.2|14321.2|14322.8|14320.8|14323.5|14321.5|14321.6|14319.6|35
1643187100000|2022-01-26 08:51:40|14323|14321|14320.2|14318.2|14323.3|14321.3|14320|14318|28
1643187110000|2022-01-26 08:51:50|14320.8|14318.8|14321.3|14319.3|14322.6|14320.6|14319.3|14317.3|32
1643187120000|2022-01-26 08:52:00|14321.2|14319.2|14321.6|14319.6|14322.3|14320.3|14320.2|14318.2|50
1643187130000|2022-01-26 08:52:10|14320.7|14318.7|14321.2|14319.2|14321.5|14319.5|14318.8|14316.8|27
1643187140000|2022-01-26 08:52:20|14320.7|14318.7|14321.2|14319.2|14321.7|14319.7|14320.5|14318.5|40
1643187150000|2022-01-26 08:52:30|14322.3|14320.3|14324.5|14322.5|14324.6|14322.6|14321.6|14319.6|32
1643187160000|2022-01-26 08:52:40|14324.6|14322.6|14322.1|14320.1|14324.8|14322.8|14321.6|14319.6|31
1643187170000|2022-01-26 08:52:50|14322.2|14320.2|14320.8|14318.8|14322.3|14320.3|14320.5|14318.5|6
1643187180000|2022-01-26 08:53:00|14320.7|14318.7|14317.2|14315.2|14320.8|14318.8|14314.7|14312.7|63
1643187190000|2022-01-26 08:53:10|14317.1|14315.1|14316.6|14314.6|14318|14316|14316.2|14314.2|24
1643187200000|2022-01-26 08:53:20|14316.7|14314.7|14317.8|14315.8|14318.5|14316.5|14314.8|14312.8|22
1643187210000|2022-01-26 08:53:30|14318|14316|14318.6|14316.6|14321|14319|14317.8|14315.8|19
1643187220000|2022-01-26 08:53:40|14318|14316|14318.3|14316.3|14318.8|14316.8|14316.1|14314.1|27
1643187230000|2022-01-26 08:53:50|14318.5|14316.5|14320.1|14318.1|14322|14320|14318.3|14316.3|28
1643187240000|2022-01-26 08:54:00|14321.2|14319.2|14313.5|14311.5|14321.2|14319.2|14313.5|14311.5|46
1643187250000|2022-01-26 08:54:10|14314.1|14312.1|14309.7|14307.7|14315.2|14313.2|14309.6|14307.6|65
1643187260000|2022-01-26 08:54:20|14310.1|14308.1|14308|14306|14311.7|14309.7|14307.8|14305.8|74
1643187270000|2022-01-26 08:54:30|14308.1|14306.1|14311.7|14309.7|14311.8|14309.8|14308.1|14306.1|35
1643187280000|2022-01-26 08:54:40|14312|14310|14316.2|14314.2|14316.2|14314.2|14311.3|14309.3|41
1643187290000|2022-01-26 08:54:50|14317.6|14315.6|14316.5|14314.5|14321.2|14319.2|14316.1|14314.1|59
1643187300000|2022-01-26 08:55:00|14316.3|14314.3|14317.2|14315.2|14318.2|14316.2|14316.2|14314.2|14
1643187310000|2022-01-26 08:55:10|14317.1|14315.1|14319.3|14317.3|14319.6|14317.6|14315.7|14313.7|33
1643187320000|2022-01-26 08:55:20|14319.2|14317.2|14315.3|14313.3|14319.6|14317.6|14315|14313|47
1643187330000|2022-01-26 08:55:30|14314.7|14312.7|14314|14312|14314.8|14312.8|14312.3|14310.3|33
1643187340000|2022-01-26 08:55:40|14313.8|14311.8|14317|14315|14317.2|14315.2|14313.8|14311.8|40
1643187350000|2022-01-26 08:55:50|14316.8|14314.8|14312.2|14310.2|14316.8|14314.8|14310.8|14308.8|76
1643187360000|2022-01-26 08:56:00|14312|14310|14317.3|14315.3|14318.1|14316.1|14312|14310|38
1643187370000|2022-01-26 08:56:10|14317.5|14315.5|14318|14316|14318|14316|14315.6|14313.6|26
1643187380000|2022-01-26 08:56:20|14318.1|14316.1|14320.2|14318.2|14322.5|14320.5|14318|14316|59
1643187390000|2022-01-26 08:56:30|14320.3|14318.3|14321.6|14319.6|14321.7|14319.7|14320.3|14318.3|22
1643187400000|2022-01-26 08:56:40|14321.7|14319.7|14321.1|14319.1|14322.7|14320.7|14319.3|14317.3|42
1643187410000|2022-01-26 08:56:50|14321|14319|14319|14317|14323.2|14321.2|14317.6|14315.6|84
1643187420000|2022-01-26 08:57:00|14319.1|14317.1|14325.7|14323.7|14327|14325|14319.1|14317.1|78
1643187430000|2022-01-26 08:57:10|14324.7|14322.7|14330.6|14328.6|14331.5|14329.5|14324.7|14322.7|95
1643187440000|2022-01-26 08:57:20|14330.7|14328.7|14329.6|14327.6|14331.8|14329.8|14329.3|14327.3|70
1643187450000|2022-01-26 08:57:30|14329.7|14327.7|14333.5|14331.5|14334.5|14332.5|14328.1|14326.1|78
1643187460000|2022-01-26 08:57:40|14333.7|14331.7|14332.2|14330.2|14333.7|14331.7|14330.1|14328.1|76
1643187470000|2022-01-26 08:57:50|14332.3|14330.3|14331.3|14329.3|14333|14331|14331.3|14329.3|55
1643187480000|2022-01-26 08:58:00|14331|14329|14327.5|14325.5|14331.5|14329.5|14325|14323|81
1643187490000|2022-01-26 08:58:10|14327.6|14325.6|14325.5|14323.5|14327.8|14325.8|14322.6|14320.6|65
1643187500000|2022-01-26 08:58:20|14324.1|14322.1|14322.5|14320.5|14324.1|14322.1|14321.6|14319.6|45
1643187510000|2022-01-26 08:58:30|14322.3|14320.3|14321.1|14319.1|14325.3|14323.3|14321.1|14319.1|22
1643187520000|2022-01-26 08:58:40|14321.2|14319.2|14325.6|14323.6|14326.1|14324.1|14320.2|14318.2|40
1643187530000|2022-01-26 08:58:50|14325.8|14323.8|14324.6|14322.6|14325.8|14323.8|14321.7|14319.7|29
1643187540000|2022-01-26 08:59:00|14324.2|14322.2|14322.5|14320.5|14325.2|14323.2|14321.1|14319.1|18
1643187550000|2022-01-26 08:59:10|14322.3|14320.3|14327|14325|14327|14325|14321.3|14319.3|12
1643187560000|2022-01-26 08:59:20|14327.1|14325.1|14324.1|14322.1|14327.1|14325.1|14322.6|14320.6|43
1643187570000|2022-01-26 08:59:30|14324.7|14322.7|14323.7|14321.7|14325|14323|14323.1|14321.1|27
1643187580000|2022-01-26 08:59:40|14324|14322|14325.5|14323.5|14326.3|14324.3|14324|14322|21
1643187590000|2022-01-26 08:59:50|14325|14323|14323.6|14321.6|14325.2|14323.2|14322.2|14320.2|33
1643187600000|2022-01-26 09:00:00|14323.5|14321.5|14319.6|14317.6|14323.7|14321.7|14317|14315|127
1643187610000|2022-01-26 09:00:10|14319.5|14317.5|14318.7|14316.7|14320.6|14318.6|14318.2|14316.2|63
1643187620000|2022-01-26 09:00:20|14318.5|14316.5|14319.3|14317.3|14322.7|14320.7|14318.3|14316.3|46
1643187630000|2022-01-26 09:00:30|14319.1|14317.1|14320.8|14318.8|14321.5|14319.5|14318.5|14316.5|10
1643187640000|2022-01-26 09:00:40|14321|14319|14326|14324|14326.1|14324.1|14318.3|14316.3|119
1643187650000|2022-01-26 09:00:50|14325.8|14323.8|14333.3|14331.3|14333.5|14331.5|14325.6|14323.6|165
1643187660000|2022-01-26 09:01:00|14333.5|14331.5|14341.6|14339.6|14343.2|14341.2|14333.2|14331.2|164
1643187670000|2022-01-26 09:01:10|14342.8|14340.8|14346.2|14344.2|14348.3|14346.3|14342.5|14340.5|198
1643187680000|2022-01-26 09:01:20|14346.1|14344.1|14347.3|14345.3|14349.2|14347.2|14345.7|14343.7|140
1643187690000|2022-01-26 09:01:30|14346.5|14344.5|14349.1|14347.1|14349.1|14347.1|14345.3|14343.3|93
1643187700000|2022-01-26 09:01:40|14348.8|14346.8|14353|14351|14353.3|14351.3|14348.5|14346.5|120
1643187710000|2022-01-26 09:01:50|14353.2|14351.2|14354.6|14352.6|14355.6|14353.6|14352.6|14350.6|91
1643187720000|2022-01-26 09:02:00|14354.7|14352.7|14355.6|14353.6|14357.7|14355.7|14354|14352|113
1643187730000|2022-01-26 09:02:10|14356|14354|14360.5|14358.5|14360.6|14358.6|14354.6|14352.6|91
1643187740000|2022-01-26 09:02:20|14360.3|14358.3|14356.3|14354.3|14363.1|14361.1|14355|14353|190
1643187750000|2022-01-26 09:02:30|14356.5|14354.5|14356.6|14354.6|14357.3|14355.3|14354.3|14352.3|85
1643187760000|2022-01-26 09:02:40|14356.2|14354.2|14357.6|14355.6|14357.8|14355.8|14354.6|14352.6|91
1643187770000|2022-01-26 09:02:50|14357.3|14355.3|14365.1|14363.1|14365.5|14363.5|14355.5|14353.5|197
1643187780000|2022-01-26 09:03:00|14364.8|14362.8|14373.7|14371.7|14374.1|14372.1|14364.7|14362.7|353
1643187790000|2022-01-26 09:03:10|14373.5|14371.5|14376.5|14374.5|14377.8|14375.8|14372.6|14370.6|118
1643187800000|2022-01-26 09:03:20|14376.8|14374.8|14373.2|14371.2|14378.7|14376.7|14373.2|14371.2|113
1643187810000|2022-01-26 09:03:30|14372.2|14370.2|14369.2|14367.2|14373.6|14371.6|14369.2|14367.2|157
1643187820000|2022-01-26 09:03:40|14369.1|14367.1|14367.7|14365.7|14371|14369|14366.7|14364.7|185
1643187830000|2022-01-26 09:03:50|14367.6|14365.6|14361.6|14359.6|14368.2|14366.2|14361.6|14359.6|116
1643187840000|2022-01-26 09:04:00|14362|14360|14358.1|14356.1|14362.7|14360.7|14357.5|14355.5|82
1643187850000|2022-01-26 09:04:10|14358|14356|14355.1|14353.1|14358|14356|14353.3|14351.3|136
1643187860000|2022-01-26 09:04:20|14354.6|14352.6|14350.5|14348.5|14354.6|14352.6|14350|14348|62
1643187870000|2022-01-26 09:04:30|14350.7|14348.7|14349.6|14347.6|14352.5|14350.5|14348.6|14346.6|130
1643187880000|2022-01-26 09:04:40|14349.7|14347.7|14345|14343|14349.8|14347.8|14343.7|14341.7|111
1643187890000|2022-01-26 09:04:50|14344.8|14342.8|14344|14342|14347|14345|14343.6|14341.6|94
1643187900000|2022-01-26 09:05:00|14344.1|14342.1|14341.5|14339.5|14344.1|14342.1|14340.3|14338.3|94
1643187910000|2022-01-26 09:05:10|14341.8|14339.8|14342.8|14340.8|14345.2|14343.2|14341.2|14339.2|44
1643187920000|2022-01-26 09:05:20|14342.6|14340.6|14343.3|14341.3|14343.3|14341.3|14339.6|14337.6|42
1643187930000|2022-01-26 09:05:30|14343.2|14341.2|14346.5|14344.5|14348.1|14346.1|14343.2|14341.2|76
1643187940000|2022-01-26 09:05:40|14346.6|14344.6|14348.2|14346.2|14348.6|14346.6|14346|14344|45
1643187950000|2022-01-26 09:05:50|14348.1|14346.1|14342.5|14340.5|14348.1|14346.1|14341.6|14339.6|72
1643187960000|2022-01-26 09:06:00|14342.6|14340.6|14343.8|14341.8|14345|14343|14342.6|14340.6|50
1643187970000|2022-01-26 09:06:10|14343.3|14341.3|14352|14350|14352.3|14350.3|14342.5|14340.5|119
1643187980000|2022-01-26 09:06:20|14351.6|14349.6|14354.8|14352.8|14355.3|14353.3|14351.3|14349.3|76
1643187990000|2022-01-26 09:06:30|14355|14353|14355|14353|14357.7|14355.7|14355|14353|72
1643188000000|2022-01-26 09:06:40|14354.8|14352.8|14356.8|14354.8|14357.5|14355.5|14354.8|14352.8|26
1643188010000|2022-01-26 09:06:50|14357|14355|14356.1|14354.1|14357.6|14355.6|14355.3|14353.3|27
1643188020000|2022-01-26 09:07:00|14356|14354|14359.3|14357.3|14361.1|14359.1|14355.8|14353.8|83
1643188030000|2022-01-26 09:07:10|14359.5|14357.5|14363.2|14361.2|14363.5|14361.5|14359.5|14357.5|41
1643188040000|2022-01-26 09:07:20|14363.3|14361.3|14366.6|14364.6|14366.7|14364.7|14362|14360|70
1643188050000|2022-01-26 09:07:30|14367|14365|14363|14361|14367.7|14365.7|14362.6|14360.6|74
1643188060000|2022-01-26 09:07:40|14363.1|14361.1|14367.2|14365.2|14367.8|14365.8|14363|14361|47
1643188070000|2022-01-26 09:07:50|14367.1|14365.1|14366.5|14364.5|14367.5|14365.5|14365.7|14363.7|36
1643188080000|2022-01-26 09:08:00|14366.6|14364.6|14366.2|14364.2|14367.6|14365.6|14365.6|14363.6|73
1643188090000|2022-01-26 09:08:10|14366.5|14364.5|14364.1|14362.1|14368.2|14366.2|14364.1|14362.1|59
1643188100000|2022-01-26 09:08:20|14365|14363|14364.6|14362.6|14366.3|14364.3|14363.7|14361.7|41
1643188110000|2022-01-26 09:08:30|14364.5|14362.5|14364.6|14362.6|14365.2|14363.2|14364|14362|18
1643188120000|2022-01-26 09:08:40|14364.5|14362.5|14364.5|14362.5|14365.6|14363.6|14364.3|14362.3|42
1643188130000|2022-01-26 09:08:50|14364.3|14362.3|14364.7|14362.7|14365.1|14363.1|14363.8|14361.8|18
1643188140000|2022-01-26 09:09:00|14364.6|14362.6|14364.7|14362.7|14365|14363|14361.8|14359.8|65
1643188150000|2022-01-26 09:09:10|14364.8|14362.8|14368|14366|14368.2|14366.2|14364.7|14362.7|76
1643188160000|2022-01-26 09:09:20|14367.8|14365.8|14367|14365|14367.8|14365.8|14364.8|14362.8|31
1643188170000|2022-01-26 09:09:30|14367.1|14365.1|14371.6|14369.6|14372.2|14370.2|14367.1|14365.1|117
1643188180000|2022-01-26 09:09:40|14371.5|14369.5|14376.2|14374.2|14377.1|14375.1|14370.3|14368.3|171
1643188190000|2022-01-26 09:09:50|14376.1|14374.1|14378.8|14376.8|14380.7|14378.7|14374.8|14372.8|115
1643188200000|2022-01-26 09:10:00|14378.7|14376.7|14381.8|14379.8|14381.8|14379.8|14376|14374|136
1643188210000|2022-01-26 09:10:10|14382|14380|14383.8|14381.8|14384|14382|14380|14378|117
1643188220000|2022-01-26 09:10:20|14383.7|14381.7|14386.6|14384.6|14386.6|14384.6|14381.7|14379.7|163
1643188230000|2022-01-26 09:10:30|14386.5|14384.5|14386|14384|14387|14385|14384.8|14382.8|68
1643188240000|2022-01-26 09:10:40|14385.5|14383.5|14387.7|14385.7|14388.2|14386.2|14382.2|14380.2|146
1643188250000|2022-01-26 09:10:50|14388|14386|14390.6|14388.6|14391.5|14389.5|14387.8|14385.8|191
1643188260000|2022-01-26 09:11:00|14390.5|14388.5|14389.1|14387.1|14390.5|14388.5|14386.2|14384.2|114
1643188270000|2022-01-26 09:11:10|14389.6|14387.6|14389.1|14387.1|14390.5|14388.5|14387.6|14385.6|48
1643188280000|2022-01-26 09:11:20|14389.2|14387.2|14392.7|14390.7|14392.7|14390.7|14389|14387|90
1643188290000|2022-01-26 09:11:30|14393|14391|14392.6|14390.6|14394.3|14392.3|14392.3|14390.3|90
1643188300000|2022-01-26 09:11:40|14394.5|14392.5|14394.7|14392.7|14395.2|14393.2|14392.5|14390.5|106
1643188310000|2022-01-26 09:11:50|14394.8|14392.8|14397.5|14395.5|14397.5|14395.5|14394.2|14392.2|96
1643188320000|2022-01-26 09:12:00|14397.3|14395.3|14396.3|14394.3|14397.8|14395.8|14394.2|14392.2|137
1643188330000|2022-01-26 09:12:10|14396.6|14394.6|14395.1|14393.1|14397.8|14395.8|14394.7|14392.7|39
1643188340000|2022-01-26 09:12:20|14394.6|14392.6|14393.5|14391.5|14395|14393|14393|14391|51
1643188350000|2022-01-26 09:12:30|14393.6|14391.6|14393.8|14391.8|14395|14393|14392.6|14390.6|53
1643188360000|2022-01-26 09:12:40|14394|14392|14392.6|14390.6|14395.3|14393.3|14392.6|14390.6|52
1643188370000|2022-01-26 09:12:50|14392.7|14390.7|14393.7|14391.7|14394.2|14392.2|14392.7|14390.7|28
1643188380000|2022-01-26 09:13:00|14393.8|14391.8|14394.7|14392.7|14396.7|14394.7|14393.8|14391.8|120
1643188390000|2022-01-26 09:13:10|14394.8|14392.8|14394.6|14392.6|14395.7|14393.7|14394.1|14392.1|26
1643188400000|2022-01-26 09:13:20|14394.5|14392.5|14397.6|14395.6|14398.5|14396.5|14394.1|14392.1|58
1643188410000|2022-01-26 09:13:30|14398.2|14396.2|14402.7|14400.7|14402.7|14400.7|14397.6|14395.6|159
1643188420000|2022-01-26 09:13:40|14402.2|14400.2|14402.8|14400.8|14403.5|14401.5|14402|14400|65
1643188430000|2022-01-26 09:13:50|14402.7|14400.7|14405.6|14403.6|14406.6|14404.6|14402.5|14400.5|107
1643188440000|2022-01-26 09:14:00|14405.3|14403.3|14406.3|14404.3|14406.3|14404.3|14405.3|14403.3|30
1643188450000|2022-01-26 09:14:10|14406.7|14404.7|14408|14406|14408.7|14406.7|14404.8|14402.8|96
1643188460000|2022-01-26 09:14:20|14408.1|14406.1|14409.3|14407.3|14409.3|14407.3|14407.6|14405.6|41
1643188470000|2022-01-26 09:14:30|14409.2|14407.2|14404.1|14402.1|14410.2|14408.2|14404.1|14402.1|72
1643188480000|2022-01-26 09:14:40|14404|14402|14398.3|14396.3|14404.1|14402.1|14396|14394|179
1643188490000|2022-01-26 09:14:50|14398.2|14396.2|14397.7|14395.7|14398.7|14396.7|14397.1|14395.1|35
1643188500000|2022-01-26 09:15:00|14397.8|14395.8|14398|14396|14401.6|14399.6|14397.6|14395.6|41
1643188510000|2022-01-26 09:15:10|14398.3|14396.3|14393.3|14391.3|14398.7|14396.7|14393.2|14391.2|120
1643188520000|2022-01-26 09:15:20|14393.5|14391.5|14393.2|14391.2|14395.3|14393.3|14392.5|14390.5|25
1643188530000|2022-01-26 09:15:30|14393.8|14391.8|14392|14390|14394.1|14392.1|14390.7|14388.7|79
1643188540000|2022-01-26 09:15:40|14391.8|14389.8|14390|14388|14392.2|14390.2|14388.8|14386.8|72
1643188550000|2022-01-26 09:15:50|14390.1|14388.1|14391.2|14389.2|14391.2|14389.2|14388|14386|52
1643188560000|2022-01-26 09:16:00|14391.3|14389.3|14391.5|14389.5|14393|14391|14391.1|14389.1|32
1643188570000|2022-01-26 09:16:10|14391.2|14389.2|14393.3|14391.3|14393.7|14391.7|14391.2|14389.2|41
1643188580000|2022-01-26 09:16:20|14393.5|14391.5|14399.2|14397.2|14399.5|14397.5|14393.5|14391.5|156
1643188590000|2022-01-26 09:16:30|14399.5|14397.5|14398.5|14396.5|14399.7|14397.7|14397.5|14395.5|23
1643188600000|2022-01-26 09:16:40|14398.3|14396.3|14401|14399|14402.5|14400.5|14396.6|14394.6|70
1643188610000|2022-01-26 09:16:50|14400.7|14398.7|14402|14400|14402.5|14400.5|14400.5|14398.5|75
1643188620000|2022-01-26 09:17:00|14402.2|14400.2|14405.1|14403.1|14405.3|14403.3|14401.8|14399.8|45
1643188630000|2022-01-26 09:17:10|14405.3|14403.3|14405.8|14403.8|14405.8|14403.8|14403.1|14401.1|50
1643188640000|2022-01-26 09:17:20|14405.7|14403.7|14401.8|14399.8|14405.8|14403.8|14401.1|14399.1|47
1643188650000|2022-01-26 09:17:30|14402.1|14400.1|14403.8|14401.8|14405.2|14403.2|14400.6|14398.6|47
1643188660000|2022-01-26 09:17:40|14403.6|14401.6|14404.2|14402.2|14404.8|14402.8|14403.6|14401.6|39
1643188670000|2022-01-26 09:17:50|14404.1|14402.1|14404.6|14402.6|14404.7|14402.7|14403.7|14401.7|50
1643188680000|2022-01-26 09:18:00|14404.3|14402.3|14404.6|14402.6|14405.1|14403.1|14402.7|14400.7|21
1643188690000|2022-01-26 09:18:10|14404.7|14402.7|14406.6|14404.6|14407.3|14405.3|14404.7|14402.7|46
1643188700000|2022-01-26 09:18:20|14406.5|14404.5|14406.1|14404.1|14409|14407|14405.1|14403.1|79
1643188710000|2022-01-26 09:18:30|14406|14404|14404.7|14402.7|14406.6|14404.6|14404.7|14402.7|20
1643188720000|2022-01-26 09:18:40|14404.8|14402.8|14403.7|14401.7|14404.8|14402.8|14402|14400|42
1643188730000|2022-01-26 09:18:50|14404|14402|14404.1|14402.1|14406.3|14404.3|14402.8|14400.8|28
1643188740000|2022-01-26 09:19:00|14403|14401|14397.2|14395.2|14403.5|14401.5|14396.7|14394.7|83
1643188750000|2022-01-26 09:19:10|14397.1|14395.1|14397.7|14395.7|14400.6|14398.6|14396.7|14394.7|118
1643188760000|2022-01-26 09:19:20|14398.5|14396.5|14398.7|14396.7|14401.6|14399.6|14398.5|14396.5|24
1643188770000|2022-01-26 09:19:30|14398.8|14396.8|14394.3|14392.3|14399.7|14397.7|14394.3|14392.3|80
1643188780000|2022-01-26 09:19:40|14394.6|14392.6|14394.2|14392.2|14395.6|14393.6|14393.8|14391.8|53
1643188790000|2022-01-26 09:19:50|14393.2|14391.2|14392.3|14390.3|14395|14393|14391.6|14389.6|87
1643188800000|2022-01-26 09:20:00|14392.2|14390.2|14388.6|14386.6|14392.7|14390.7|14388.6|14386.6|82
1643188810000|2022-01-26 09:20:10|14388.3|14386.3|14384.7|14382.7|14389.1|14387.1|14383.7|14381.7|110
1643188820000|2022-01-26 09:20:20|14384.6|14382.6|14382|14380|14384.7|14382.7|14381.6|14379.6|73
1643188830000|2022-01-26 09:20:30|14382.1|14380.1|14384.7|14382.7|14386.1|14384.1|14380.6|14378.6|76
1643188840000|2022-01-26 09:20:40|14384.6|14382.6|14378.2|14376.2|14385.6|14383.6|14378.2|14376.2|74
1643188850000|2022-01-26 09:20:50|14378.1|14376.1|14377.2|14375.2|14379|14377|14376.7|14374.7|83
1643188860000|2022-01-26 09:21:00|14376.8|14374.8|14377.5|14375.5|14378.8|14376.8|14376.8|14374.8|74
1643188870000|2022-01-26 09:21:10|14377.2|14375.2|14376.1|14374.1|14377.7|14375.7|14375.3|14373.3|63
1643188880000|2022-01-26 09:21:20|14376|14374|14375.3|14373.3|14376.3|14374.3|14374.7|14372.7|42
1643188890000|2022-01-26 09:21:30|14374.8|14372.8|14379.1|14377.1|14380|14378|14374.7|14372.7|49
1643188900000|2022-01-26 09:21:40|14379.5|14377.5|14380.7|14378.7|14382.3|14380.3|14379.1|14377.1|50
1643188910000|2022-01-26 09:21:50|14380.8|14378.8|14380.3|14378.3|14381|14379|14379.6|14377.6|41
1643188920000|2022-01-26 09:22:00|14380.7|14378.7|14382.5|14380.5|14383.5|14381.5|14379.6|14377.6|65
1643188930000|2022-01-26 09:22:10|14382.3|14380.3|14389|14387|14389|14387|14382.3|14380.3|62
1643188940000|2022-01-26 09:22:20|14389.2|14387.2|14397|14395|14397.8|14395.8|14389.2|14387.2|71
1643188950000|2022-01-26 09:22:30|14397.1|14395.1|14402.6|14400.6|14402.8|14400.8|14395.3|14393.3|111
1643188960000|2022-01-26 09:22:40|14402.7|14400.7|14403|14401|14404.7|14402.7|14400.6|14398.6|69
1643188970000|2022-01-26 09:22:50|14403.1|14401.1|14401.2|14399.2|14403.7|14401.7|14400.8|14398.8|55
1643188980000|2022-01-26 09:23:00|14401.7|14399.7|14401.2|14399.2|14401.7|14399.7|14398|14396|82
1643188990000|2022-01-26 09:23:10|14401|14399|14401.5|14399.5|14403.6|14401.6|14400.3|14398.3|64
1643189000000|2022-01-26 09:23:20|14401.8|14399.8|14405.5|14403.5|14406|14404|14400.8|14398.8|73
1643189010000|2022-01-26 09:23:30|14405.6|14403.6|14404.3|14402.3|14405.7|14403.7|14404.1|14402.1|42
1643189020000|2022-01-26 09:23:40|14403.7|14401.7|14403.7|14401.7|14405.1|14403.1|14401.6|14399.6|119
1643189030000|2022-01-26 09:23:50|14403.8|14401.8|14407.2|14405.2|14409.5|14407.5|14403.7|14401.7|121
1643189040000|2022-01-26 09:24:00|14407.7|14405.7|14408.5|14406.5|14410.1|14408.1|14406.7|14404.7|54
1643189050000|2022-01-26 09:24:10|14408.3|14406.3|14409.5|14407.5|14411|14409|14408.2|14406.2|91
1643189060000|2022-01-26 09:24:20|14409.6|14407.6|14412.5|14410.5|14413.2|14411.2|14408.3|14406.3|103
1643189070000|2022-01-26 09:24:30|14411.8|14409.8|14412|14410|14412.3|14410.3|14410.5|14408.5|43
1643189080000|2022-01-26 09:24:40|14412.2|14410.2|14413.5|14411.5|14414.7|14412.7|14411.5|14409.5|69
1643189090000|2022-01-26 09:24:50|14413.3|14411.3|14414.7|14412.7|14415.6|14413.6|14412|14410|75
1643189100000|2022-01-26 09:25:00|14415|14413|14416|14414|14416.2|14414.2|14413.6|14411.6|373
1643189110000|2022-01-26 09:25:10|14414.6|14412.6|14414.8|14412.8|14415.6|14413.6|14413.3|14411.3|123
1643189120000|2022-01-26 09:25:20|14414.7|14412.7|14415.2|14413.2|14416|14414|14414.5|14412.5|93
1643189130000|2022-01-26 09:25:30|14415.6|14413.6|14415.8|14413.8|14416.1|14414.1|14414.6|14412.6|51
1643189140000|2022-01-26 09:25:40|14415.7|14413.7|14416|14414|14421.1|14419.1|14415.7|14413.7|320
1643189150000|2022-01-26 09:25:50|14416.1|14414.1|14417.2|14415.2|14417.3|14415.3|14416|14414|52
1643189160000|2022-01-26 09:26:00|14417.1|14415.1|14416.8|14414.8|14417.2|14415.2|14414.8|14412.8|72
1643189170000|2022-01-26 09:26:10|14416.6|14414.6|14415.6|14413.6|14417.3|14415.3|14415.5|14413.5|47
1643189180000|2022-01-26 09:26:20|14415.5|14413.5|14414.3|14412.3|14417.2|14415.2|14414.3|14412.3|44
1643189190000|2022-01-26 09:26:30|14414.5|14412.5|14410.2|14408.2|14414.6|14412.6|14405.3|14403.3|182
1643189200000|2022-01-26 09:26:40|14410.3|14408.3|14407|14405|14411|14409|14407|14405|37
1643189210000|2022-01-26 09:26:50|14407.2|14405.2|14405.7|14403.7|14407.2|14405.2|14405.3|14403.3|38
1643189220000|2022-01-26 09:27:00|14405.6|14403.6|14405.2|14403.2|14406.6|14404.6|14404.6|14402.6|26
1643189230000|2022-01-26 09:27:10|14405.1|14403.1|14401.7|14399.7|14406.2|14404.2|14401.6|14399.6|97
1643189240000|2022-01-26 09:27:20|14401|14399|14396.7|14394.7|14401.6|14399.6|14396|14394|73
1643189250000|2022-01-26 09:27:30|14397|14395|14399.1|14397.1|14401.8|14399.8|14396.6|14394.6|60
1643189260000|2022-01-26 09:27:40|14398.8|14396.8|14398.7|14396.7|14401|14399|14398.6|14396.6|59
1643189270000|2022-01-26 09:27:50|14398.5|14396.5|14401.5|14399.5|14401.6|14399.6|14397.8|14395.8|43
1643189280000|2022-01-26 09:28:00|14401.6|14399.6|14400.2|14398.2|14401.6|14399.6|14399.7|14397.7|43
1643189290000|2022-01-26 09:28:10|14400.6|14398.6|14401.8|14399.8|14401.8|14399.8|14399.1|14397.1|33
1643189300000|2022-01-26 09:28:20|14402|14400|14403.2|14401.2|14404.5|14402.5|14402|14400|45
1643189310000|2022-01-26 09:28:30|14403.1|14401.1|14401.3|14399.3|14403.1|14401.1|14399.6|14397.6|48
1643189320000|2022-01-26 09:28:40|14401|14399|14400.7|14398.7|14401.7|14399.7|14400.1|14398.1|28
1643189330000|2022-01-26 09:28:50|14400.8|14398.8|14400.7|14398.7|14402.6|14400.6|14399|14397|19
1643189340000|2022-01-26 09:29:00|14401.1|14399.1|14398|14396|14401.2|14399.2|14397|14395|48
1643189350000|2022-01-26 09:29:10|14397.7|14395.7|14397.6|14395.6|14398|14396|14393.3|14391.3|73
1643189360000|2022-01-26 09:29:20|14397.7|14395.7|14395.2|14393.2|14398.2|14396.2|14393|14391|86
1643189370000|2022-01-26 09:29:30|14394.8|14392.8|14395.7|14393.7|14396.8|14394.8|14394.8|14392.8|25
1643189380000|2022-01-26 09:29:40|14395.6|14393.6|14396.8|14394.8|14397.6|14395.6|14394.8|14392.8|16
1643189390000|2022-01-26 09:29:50|14397|14395|14394.1|14392.1|14400.2|14398.2|14394.1|14392.1|87
1643189400000|2022-01-26 09:30:00|14394.2|14392.2|14396.1|14394.1|14396.1|14394.1|14393.1|14391.1|51
1643189410000|2022-01-26 09:30:10|14396|14394|14397.8|14395.8|14399.2|14397.2|14395.2|14393.2|56
1643189420000|2022-01-26 09:30:20|14397.7|14395.7|14397.8|14395.8|14401.2|14399.2|14397|14395|62
1643189430000|2022-01-26 09:30:30|14397.7|14395.7|14399.1|14397.1|14402.3|14400.3|14397.6|14395.6|102
1643189440000|2022-01-26 09:30:40|14399|14397|14398.2|14396.2|14400.3|14398.3|14396.8|14394.8|44
1643189450000|2022-01-26 09:30:50|14398.1|14396.1|14401|14399|14402|14400|14397.8|14395.8|48
1643189460000|2022-01-26 09:31:00|14400.5|14398.5|14398.6|14396.6|14400.6|14398.6|14397.6|14395.6|29
1643189470000|2022-01-26 09:31:10|14398.7|14396.7|14398|14396|14399.1|14397.1|14397.2|14395.2|18
1643189480000|2022-01-26 09:31:20|14398.1|14396.1|14397.7|14395.7|14398.8|14396.8|14397.6|14395.6|9
1643189490000|2022-01-26 09:31:30|14397.8|14395.8|14398|14396|14398.5|14396.5|14397.3|14395.3|8
1643189500000|2022-01-26 09:31:40|14397.8|14395.8|14404|14402|14404.3|14402.3|14397.7|14395.7|60
1643189510000|2022-01-26 09:31:50|14403.7|14401.7|14407.1|14405.1|14407.3|14405.3|14403.6|14401.6|52
1643189520000|2022-01-26 09:32:00|14406.5|14404.5|14406.5|14404.5|14407.7|14405.7|14406.1|14404.1|79
1643189530000|2022-01-26 09:32:10|14406.6|14404.6|14405.1|14403.1|14407.2|14405.2|14405.1|14403.1|38
1643189540000|2022-01-26 09:32:20|14405.8|14403.8|14406.1|14404.1|14406.3|14404.3|14402.6|14400.6|58
1643189550000|2022-01-26 09:32:30|14406|14404|14401.2|14399.2|14406|14404|14401.2|14399.2|25
1643189560000|2022-01-26 09:32:40|14401.5|14399.5|14398.8|14396.8|14401.5|14399.5|14398.2|14396.2|62
1643189570000|2022-01-26 09:32:50|14399|14397|14394|14392|14400|14398|14393.8|14391.8|80
1643189580000|2022-01-26 09:33:00|14394.1|14392.1|14393.8|14391.8|14395.5|14393.5|14392.8|14390.8|76
1643189590000|2022-01-26 09:33:10|14394|14392|14392.8|14390.8|14395.8|14393.8|14392.7|14390.7|47
1643189600000|2022-01-26 09:33:20|14393|14391|14391.7|14389.7|14394.7|14392.7|14391|14389|86
1643189610000|2022-01-26 09:33:30|14391.8|14389.8|14394.2|14392.2|14395|14393|14391.7|14389.7|53
1643189620000|2022-01-26 09:33:40|14394.3|14392.3|14395.7|14393.7|14397.2|14395.2|14393.3|14391.3|72
1643189630000|2022-01-26 09:33:50|14395.3|14393.3|14395.5|14393.5|14395.5|14393.5|14393.1|14391.1|20
1643189640000|2022-01-26 09:34:00|14396|14394|14397.7|14395.7|14397.7|14395.7|14394.7|14392.7|59
1643189650000|2022-01-26 09:34:10|14397.8|14395.8|14399.2|14397.2|14399.5|14397.5|14396.1|14394.1|63
1643189660000|2022-01-26 09:34:20|14399.5|14397.5|14402.3|14400.3|14402.5|14400.5|14398.1|14396.1|60
1643189670000|2022-01-26 09:34:30|14401.2|14399.2|14402.8|14400.8|14403|14401|14401.2|14399.2|28
1643189680000|2022-01-26 09:34:40|14403|14401|14405.1|14403.1|14405.8|14403.8|14402.8|14400.8|61
1643189690000|2022-01-26 09:34:50|14405.2|14403.2|14406|14404|14407.1|14405.1|14404.8|14402.8|66
1643189700000|2022-01-26 09:35:00|14406.2|14404.2|14405.8|14403.8|14406.5|14404.5|14405.7|14403.7|24
1643189710000|2022-01-26 09:35:10|14405.6|14403.6|14402.2|14400.2|14406.3|14404.3|14402.2|14400.2|74
1643189720000|2022-01-26 09:35:20|14401.8|14399.8|14402.2|14400.2|14403|14401|14399.6|14397.6|50
1643189730000|2022-01-26 09:35:30|14402.6|14400.6|14402.6|14400.6|14403.7|14401.7|14402.3|14400.3|22
1643189740000|2022-01-26 09:35:40|14403.3|14401.3|14402.5|14400.5|14406.3|14404.3|14402.5|14400.5|25
1643189750000|2022-01-26 09:35:50|14402.3|14400.3|14401.2|14399.2|14402.7|14400.7|14400.5|14398.5|43
1643189760000|2022-01-26 09:36:00|14401.1|14399.1|14399.2|14397.2|14401.6|14399.6|14398.2|14396.2|24
1643189770000|2022-01-26 09:36:10|14399.1|14397.1|14398.2|14396.2|14399.2|14397.2|14398|14396|13
1643189780000|2022-01-26 09:36:20|14400.2|14398.2|14399.5|14397.5|14401.5|14399.5|14398.2|14396.2|47
1643189790000|2022-01-26 09:36:30|14399.7|14397.7|14401.6|14399.6|14402.5|14400.5|14399.3|14397.3|24
1643189800000|2022-01-26 09:36:40|14401.7|14399.7|14400.3|14398.3|14402.1|14400.1|14399.8|14397.8|17
1643189810000|2022-01-26 09:36:50|14400.5|14398.5|14406.8|14404.8|14406.8|14404.8|14400.2|14398.2|67
1643189820000|2022-01-26 09:37:00|14406.7|14404.7|14409.1|14407.1|14410|14408|14406.1|14404.1|48
1643189830000|2022-01-26 09:37:10|14409.3|14407.3|14409.5|14407.5|14409.7|14407.7|14407.7|14405.7|41
1643189840000|2022-01-26 09:37:20|14409.6|14407.6|14416.3|14414.3|14417.7|14415.7|14409.6|14407.6|209
1643189850000|2022-01-26 09:37:30|14416.5|14414.5|14423.8|14421.8|14423.8|14421.8|14416.5|14414.5|162
1643189860000|2022-01-26 09:37:40|14424.5|14422.5|14429.5|14427.5|14430|14428|14423.7|14421.7|164
1643189870000|2022-01-26 09:37:50|14430|14428|14441.3|14439.3|14441.3|14439.3|14429.3|14427.3|278
1643189880000|2022-01-26 09:38:00|14438|14436|14436.6|14434.6|14441.5|14439.5|14434.5|14432.5|206
1643189890000|2022-01-26 09:38:10|14436.1|14434.1|14436.7|14434.7|14438.3|14436.3|14435.3|14433.3|61
1643189900000|2022-01-26 09:38:20|14436.3|14434.3|14437.1|14435.1|14438|14436|14435.3|14433.3|49
1643189910000|2022-01-26 09:38:30|14437.2|14435.2|14438.1|14436.1|14438.8|14436.8|14436.3|14434.3|28
1643189920000|2022-01-26 09:38:40|14438.2|14436.2|14438|14436|14439.1|14437.1|14436.3|14434.3|13
1643189930000|2022-01-26 09:38:50|14438.1|14436.1|14439.1|14437.1|14441.5|14439.5|14438|14436|55
1643189940000|2022-01-26 09:39:00|14439|14437|14439.7|14437.7|14440.6|14438.6|14437.3|14435.3|35
1643189950000|2022-01-26 09:39:10|14440|14438|14440.6|14438.6|14442.2|14440.2|14439.7|14437.7|89
1643189960000|2022-01-26 09:39:20|14439.8|14437.8|14440.2|14438.2|14440.8|14438.8|14438.8|14436.8|65
1643189970000|2022-01-26 09:39:30|14440.3|14438.3|14439.8|14437.8|14440.7|14438.7|14438.7|14436.7|32
1643189980000|2022-01-26 09:39:40|14439.7|14437.7|14441.7|14439.7|14442.6|14440.6|14439.5|14437.5|60
1643189990000|2022-01-26 09:39:50|14441.6|14439.6|14440.6|14438.6|14442.5|14440.5|14439.8|14437.8|85
1643190000000|2022-01-26 09:40:00|14440|14438|14440.2|14438.2|14441|14439|14439.7|14437.7|38
1643190010000|2022-01-26 09:40:10|14441.3|14439.3|14441|14439|14442.8|14440.8|14440.5|14438.5|55
1643190020000|2022-01-26 09:40:20|14440.8|14438.8|14435.6|14433.6|14440.8|14438.8|14435.6|14433.6|151
1643190030000|2022-01-26 09:40:30|14435.7|14433.7|14434|14432|14436.3|14434.3|14434|14432|53
1643190040000|2022-01-26 09:40:40|14433.7|14431.7|14433.3|14431.3|14435.2|14433.2|14432.6|14430.6|120
1643190050000|2022-01-26 09:40:50|14433.2|14431.2|14433.3|14431.3|14434.7|14432.7|14433|14431|50
1643190060000|2022-01-26 09:41:00|14433.8|14431.8|14432.3|14430.3|14434.1|14432.1|14432.1|14430.1|39
1643190070000|2022-01-26 09:41:10|14432.2|14430.2|14433.2|14431.2|14435.3|14433.3|14431.5|14429.5|56
1643190080000|2022-01-26 09:41:20|14433.7|14431.7|14437.6|14435.6|14437.7|14435.7|14433.3|14431.3|52
1643190090000|2022-01-26 09:41:30|14437.2|14435.2|14433.7|14431.7|14437.5|14435.5|14432.7|14430.7|38
1643190100000|2022-01-26 09:41:40|14433.8|14431.8|14434.5|14432.5|14435.1|14433.1|14433|14431|34
1643190110000|2022-01-26 09:41:50|14434.3|14432.3|14435|14433|14435.3|14433.3|14433.6|14431.6|28
1643190120000|2022-01-26 09:42:00|14436.2|14434.2|14438|14436|14438.8|14436.8|14435.2|14433.2|33
1643190130000|2022-01-26 09:42:10|14438.1|14436.1|14437.8|14435.8|14438.1|14436.1|14434.8|14432.8|31
1643190140000|2022-01-26 09:42:20|14437.7|14435.7|14441.5|14439.5|14441.6|14439.6|14437|14435|52
1643190150000|2022-01-26 09:42:30|14441.3|14439.3|14448|14446|14448.1|14446.1|14441|14439|228
1643190160000|2022-01-26 09:42:40|14447.8|14445.8|14449.3|14447.3|14449.8|14447.8|14447.8|14445.8|77
1643190170000|2022-01-26 09:42:50|14449.5|14447.5|14450|14448|14451.2|14449.2|14449.2|14447.2|80
1643190180000|2022-01-26 09:43:00|14449.8|14447.8|14447.2|14445.2|14449.8|14447.8|14446.6|14444.6|78
1643190190000|2022-01-26 09:43:10|14446.8|14444.8|14443.6|14441.6|14447.1|14445.1|14442.8|14440.8|37
1643190200000|2022-01-26 09:43:20|14443.5|14441.5|14445.2|14443.2|14445.2|14443.2|14442.8|14440.8|21
1643190210000|2022-01-26 09:43:30|14445.5|14443.5|14448.2|14446.2|14448.6|14446.6|14445.3|14443.3|41
1643190220000|2022-01-26 09:43:40|14447.5|14445.5|14450|14448|14450|14448|14446.7|14444.7|20
1643190230000|2022-01-26 09:43:50|14449.5|14447.5|14450.6|14448.6|14450.7|14448.7|14448.5|14446.5|41
1643190240000|2022-01-26 09:44:00|14450.5|14448.5|14447.1|14445.1|14450.5|14448.5|14446.1|14444.1|33
1643190250000|2022-01-26 09:44:10|14446.7|14444.7|14445.7|14443.7|14447.2|14445.2|14445.2|14443.2|17
1643190260000|2022-01-26 09:44:20|14445.8|14443.8|14447.6|14445.6|14449.5|14447.5|14445.8|14443.8|19
1643190270000|2022-01-26 09:44:30|14447.5|14445.5|14446|14444|14448|14446|14445.6|14443.6|25
1643190280000|2022-01-26 09:44:40|14445.2|14443.2|14446.5|14444.5|14446.5|14444.5|14445|14443|8
1643190290000|2022-01-26 09:44:50|14446.2|14444.2|14448.6|14446.6|14449|14447|14445.1|14443.1|41
1643190300000|2022-01-26 09:45:00|14448.5|14446.5|14447.8|14445.8|14448.7|14446.7|14444.6|14442.6|47
1643190310000|2022-01-26 09:45:10|14448|14446|14451.2|14449.2|14452|14450|14448|14446|95
1643190320000|2022-01-26 09:45:20|14451|14449|14450.7|14448.7|14451.5|14449.5|14449.5|14447.5|27
1643190330000|2022-01-26 09:45:30|14450.5|14448.5|14450.3|14448.3|14451.6|14449.6|14449.2|14447.2|16
1643190340000|2022-01-26 09:45:40|14450.7|14448.7|14449.3|14447.3|14451.6|14449.6|14449|14447|63
1643190350000|2022-01-26 09:45:50|14449.2|14447.2|14450|14448|14451.2|14449.2|14449.2|14447.2|29
1643190360000|2022-01-26 09:46:00|14449.8|14447.8|14451.8|14449.8|14453.2|14451.2|14449.7|14447.7|63
1643190370000|2022-01-26 09:46:10|14452|14450|14451.7|14449.7|14453.5|14451.5|14451.7|14449.7|62
1643190380000|2022-01-26 09:46:20|14451.8|14449.8|14453.3|14451.3|14454.6|14452.6|14451.8|14449.8|49
1643190390000|2022-01-26 09:46:30|14453.5|14451.5|14454.7|14452.7|14454.8|14452.8|14453.1|14451.1|42
1643190400000|2022-01-26 09:46:40|14454.6|14452.6|14454.7|14452.7|14456.5|14454.5|14453|14451|88
1643190410000|2022-01-26 09:46:50|14454.8|14452.8|14458.1|14456.1|14458.5|14456.5|14454.3|14452.3|74
1643190420000|2022-01-26 09:47:00|14458|14456|14449.5|14447.5|14458|14456|14449.2|14447.2|130
1643190430000|2022-01-26 09:47:10|14450|14448|14450.5|14448.5|14451.8|14449.8|14449.3|14447.3|69
1643190440000|2022-01-26 09:47:20|14450.6|14448.6|14452.6|14450.6|14452.6|14450.6|14450.6|14448.6|21
1643190450000|2022-01-26 09:47:30|14452.8|14450.8|14454.1|14452.1|14455.5|14453.5|14452.8|14450.8|79
1643190460000|2022-01-26 09:47:40|14454.8|14452.8|14456.5|14454.5|14457.3|14455.3|14454.1|14452.1|39
1643190470000|2022-01-26 09:47:50|14456.3|14454.3|14450.1|14448.1|14456.5|14454.5|14450.1|14448.1|58
1643190480000|2022-01-26 09:48:00|14450.3|14448.3|14447.8|14445.8|14450.3|14448.3|14446.3|14444.3|98
1643190490000|2022-01-26 09:48:10|14447.5|14445.5|14447.1|14445.1|14448.5|14446.5|14447|14445|55
1643190500000|2022-01-26 09:48:20|14447.2|14445.2|14448.2|14446.2|14448.8|14446.8|14445.2|14443.2|30
1643190510000|2022-01-26 09:48:30|14448.1|14446.1|14444.5|14442.5|14448.2|14446.2|14444.3|14442.3|24
1643190520000|2022-01-26 09:48:40|14444.6|14442.6|14442|14440|14446.2|14444.2|14441.7|14439.7|75
1643190530000|2022-01-26 09:48:50|14442.2|14440.2|14442|14440|14442.3|14440.3|14440.6|14438.6|41
1643190540000|2022-01-26 09:49:00|14442.2|14440.2|14435.8|14433.8|14442.2|14440.2|14435.5|14433.5|72
1643190550000|2022-01-26 09:49:10|14436|14434|14436.6|14434.6|14437.6|14435.6|14435.5|14433.5|49
1643190560000|2022-01-26 09:49:20|14436.5|14434.5|14435.1|14433.1|14437.8|14435.8|14435.1|14433.1|51
1643190570000|2022-01-26 09:49:30|14435|14433|14434.6|14432.6|14436|14434|14434|14432|21
1643190580000|2022-01-26 09:49:40|14434.7|14432.7|14436.8|14434.8|14437.1|14435.1|14434|14432|63
1643190590000|2022-01-26 09:49:50|14437|14435|14434.8|14432.8|14437.1|14435.1|14434.3|14432.3|47
1643190600000|2022-01-26 09:50:00|14435|14433|14430.8|14428.8|14435.1|14433.1|14430.6|14428.6|52
1643190610000|2022-01-26 09:50:10|14430.7|14428.7|14432.3|14430.3|14432.6|14430.6|14430.7|14428.7|87
1643190620000|2022-01-26 09:50:20|14432.5|14430.5|14431|14429|14432.8|14430.8|14430.7|14428.7|17
1643190630000|2022-01-26 09:50:30|14432|14430|14431.1|14429.1|14432|14430|14430.5|14428.5|35
1643190640000|2022-01-26 09:50:40|14431.7|14429.7|14428.3|14426.3|14434.6|14432.6|14428.3|14426.3|151
1643190650000|2022-01-26 09:50:50|14427.1|14425.1|14426.6|14424.6|14427.1|14425.1|14425.2|14423.2|89
1643190660000|2022-01-26 09:51:00|14426.5|14424.5|14430.1|14428.1|14430.1|14428.1|14425.5|14423.5|72
1643190670000|2022-01-26 09:51:10|14429.3|14427.3|14429.1|14427.1|14429.3|14427.3|14426.8|14424.8|26
1643190680000|2022-01-26 09:51:20|14429|14427|14426.7|14424.7|14429|14427|14426.6|14424.6|9
1643190690000|2022-01-26 09:51:30|14426.8|14424.8|14427.1|14425.1|14427.3|14425.3|14425.1|14423.1|21
1643190700000|2022-01-26 09:51:40|14427.6|14425.6|14426.7|14424.7|14428.8|14426.8|14426.1|14424.1|16
1643190710000|2022-01-26 09:51:50|14426.8|14424.8|14428|14426|14428.1|14426.1|14426.6|14424.6|7
1643190720000|2022-01-26 09:52:00|14428.1|14426.1|14434.2|14432.2|14434.5|14432.5|14428.1|14426.1|47
1643190730000|2022-01-26 09:52:10|14434.1|14432.1|14434.2|14432.2|14436|14434|14434.1|14432.1|89
1643190740000|2022-01-26 09:52:20|14434.1|14432.1|14434.6|14432.6|14435.5|14433.5|14432.6|14430.6|51
1643190750000|2022-01-26 09:52:30|14433.7|14431.7|14431.1|14429.1|14435.6|14433.6|14431.1|14429.1|59
1643190760000|2022-01-26 09:52:40|14431|14429|14434|14432|14434.2|14432.2|14430.6|14428.6|28
1643190770000|2022-01-26 09:52:50|14434.1|14432.1|14434|14432|14434.3|14432.3|14433.2|14431.2|14
1643190780000|2022-01-26 09:53:00|14434.1|14432.1|14435.5|14433.5|14435.8|14433.8|14433.8|14431.8|22
1643190790000|2022-01-26 09:53:10|14435.7|14433.7|14437.2|14435.2|14440|14438|14435.6|14433.6|60
1643190800000|2022-01-26 09:53:20|14437.3|14435.3|14437|14435|14437.6|14435.6|14436.1|14434.1|9
1643190810000|2022-01-26 09:53:30|14436|14434|14438.3|14436.3|14438.7|14436.7|14435|14433|32
1643190820000|2022-01-26 09:53:40|14438.5|14436.5|14437.3|14435.3|14439.5|14437.5|14437.2|14435.2|67
1643190830000|2022-01-26 09:53:50|14437.5|14435.5|14437.1|14435.1|14438.3|14436.3|14436.2|14434.2|8
1643190840000|2022-01-26 09:54:00|14436.6|14434.6|14434|14432|14437.8|14435.8|14434|14432|15
1643190850000|2022-01-26 09:54:10|14433.8|14431.8|14429.3|14427.3|14433.8|14431.8|14429.2|14427.2|61
1643190860000|2022-01-26 09:54:20|14428.7|14426.7|14427.7|14425.7|14429.2|14427.2|14427.7|14425.7|55
1643190870000|2022-01-26 09:54:30|14427.5|14425.5|14427.1|14425.1|14429.2|14427.2|14426|14424|41
1643190880000|2022-01-26 09:54:40|14426.5|14424.5|14422.7|14420.7|14427.6|14425.6|14422.5|14420.5|69
1643190890000|2022-01-26 09:54:50|14422.5|14420.5|14423.6|14421.6|14425.8|14423.8|14422|14420|40
1643190900000|2022-01-26 09:55:00|14423.7|14421.7|14424|14422|14424.6|14422.6|14422.7|14420.7|28
1643190910000|2022-01-26 09:55:10|14423.8|14421.8|14424.6|14422.6|14425|14423|14422.7|14420.7|15
1643190920000|2022-01-26 09:55:20|14424.8|14422.8|14418.3|14416.3|14424.8|14422.8|14418.3|14416.3|91
1643190930000|2022-01-26 09:55:30|14418|14416|14419.1|14417.1|14420.8|14418.8|14417.2|14415.2|80
1643190940000|2022-01-26 09:55:40|14419.2|14417.2|14417.6|14415.6|14419.3|14417.3|14416.8|14414.8|54
1643190950000|2022-01-26 09:55:50|14417.2|14415.2|14415.8|14413.8|14419.7|14417.7|14415.5|14413.5|82
1643190960000|2022-01-26 09:56:00|14415.7|14413.7|14418.8|14416.8|14418.8|14416.8|14414.5|14412.5|40
1643190970000|2022-01-26 09:56:10|14419|14417|14417.6|14415.6|14420.7|14418.7|14416.5|14414.5|54
1643190980000|2022-01-26 09:56:20|14417.8|14415.8|14420.3|14418.3|14420.8|14418.8|14417.8|14415.8|52
1643190990000|2022-01-26 09:56:30|14420.6|14418.6|14420.6|14418.6|14421|14419|14418.7|14416.7|30
1643191000000|2022-01-26 09:56:40|14421.1|14419.1|14422.7|14420.7|14423.8|14421.8|14420.5|14418.5|49
1643191010000|2022-01-26 09:56:50|14422.8|14420.8|14421.5|14419.5|14424.8|14422.8|14421.5|14419.5|32
1643191020000|2022-01-26 09:57:00|14420.5|14418.5|14420.8|14418.8|14424.5|14422.5|14420.5|14418.5|49
1643191030000|2022-01-26 09:57:10|14421|14419|14422.1|14420.1|14422.3|14420.3|14420.8|14418.8|12
1643191040000|2022-01-26 09:57:20|14422.2|14420.2|14422.5|14420.5|14423.1|14421.1|14421.2|14419.2|13
1643191050000|2022-01-26 09:57:30|14422.8|14420.8|14421.1|14419.1|14423|14421|14419.7|14417.7|46
1643191060000|2022-01-26 09:57:40|14420.6|14418.6|14420.3|14418.3|14420.7|14418.7|14420|14418|20
1643191070000|2022-01-26 09:57:50|14420.2|14418.2|14415|14413|14421|14419|14411.6|14409.6|220
1643191080000|2022-01-26 09:58:00|14415.8|14413.8|14420.3|14418.3|14420.3|14418.3|14415.7|14413.7|84
1643191090000|2022-01-26 09:58:10|14420.1|14418.1|14418.3|14416.3|14421.7|14419.7|14417.1|14415.1|117
1643191100000|2022-01-26 09:58:20|14418.2|14416.2|14415.8|14413.8|14419.1|14417.1|14415.5|14413.5|27
1643191110000|2022-01-26 09:58:30|14416|14414|14419.5|14417.5|14420.2|14418.2|14416|14414|45
1643191120000|2022-01-26 09:58:40|14419.7|14417.7|14419.5|14417.5|14419.7|14417.7|14416.8|14414.8|18
1643191130000|2022-01-26 09:58:50|14419.3|14417.3|14419.2|14417.2|14421.8|14419.8|14418.8|14416.8|21
1643191140000|2022-01-26 09:59:00|14419.1|14417.1|14420.6|14418.6|14423.6|14421.6|14419.1|14417.1|25
1643191150000|2022-01-26 09:59:10|14420.8|14418.8|14420.7|14418.7|14421.8|14419.8|14420.7|14418.7|10
1643191160000|2022-01-26 09:59:20|14420.8|14418.8|14421.6|14419.6|14421.8|14419.8|14420.5|14418.5|5
1643191170000|2022-01-26 09:59:30|14421.5|14419.5|14418.6|14416.6|14421.5|14419.5|14418|14416|25
1643191180000|2022-01-26 09:59:40|14418.7|14416.7|14418.3|14416.3|14419.8|14417.8|14417.8|14415.8|15
1643191190000|2022-01-26 09:59:50|14417.6|14415.6|14419.8|14417.8|14419.8|14417.8|14417.6|14415.6|13
1643191200000|2022-01-26 10:00:00|14419.6|14417.6|14411.7|14409.7|14419.8|14417.8|14409.1|14407.1|105
1643191210000|2022-01-26 10:00:10|14412.5|14410.5|14412.2|14410.2|14415.6|14413.6|14411.3|14409.3|101
1643191220000|2022-01-26 10:00:20|14411.1|14409.1|14408.6|14406.6|14414.2|14412.2|14408.6|14406.6|68
1643191230000|2022-01-26 10:00:30|14408.3|14406.3|14408.7|14406.7|14409.5|14407.5|14404.2|14402.2|148
1643191240000|2022-01-26 10:00:40|14408.8|14406.8|14400.7|14398.7|14410.1|14408.1|14400.3|14398.3|116
1643191250000|2022-01-26 10:00:50|14400.6|14398.6|14396.2|14394.2|14403.1|14401.1|14396.2|14394.2|143
1643191260000|2022-01-26 10:01:00|14396.7|14394.7|14390.8|14388.8|14396.7|14394.7|14387.7|14385.7|190
1643191270000|2022-01-26 10:01:10|14390.3|14388.3|14387.6|14385.6|14391|14389|14383.7|14381.7|239
1643191280000|2022-01-26 10:01:20|14387.7|14385.7|14389.3|14387.3|14393.1|14391.1|14387.2|14385.2|67
1643191290000|2022-01-26 10:01:30|14389.2|14387.2|14388|14386|14391.7|14389.7|14387.2|14385.2|91
1643191300000|2022-01-26 10:01:40|14388.1|14386.1|14385.8|14383.8|14389.1|14387.1|14385.7|14383.7|54
1643191310000|2022-01-26 10:01:50|14385.7|14383.7|14389.7|14387.7|14390.2|14388.2|14385.3|14383.3|58
1643191320000|2022-01-26 10:02:00|14389.8|14387.8|14389.6|14387.6|14391.5|14389.5|14389|14387|55
1643191330000|2022-01-26 10:02:10|14389.8|14387.8|14391.3|14389.3|14392|14390|14388.8|14386.8|44
1643191340000|2022-01-26 10:02:20|14391.5|14389.5|14394.6|14392.6|14394.7|14392.7|14390.5|14388.5|41
1643191350000|2022-01-26 10:02:30|14394.7|14392.7|14392.2|14390.2|14394.7|14392.7|14392|14390|53
1643191360000|2022-01-26 10:02:40|14392.3|14390.3|14390.8|14388.8|14393.2|14391.2|14390.3|14388.3|37
1643191370000|2022-01-26 10:02:50|14390.6|14388.6|14389.7|14387.7|14395.2|14393.2|14389.6|14387.6|47
1643191380000|2022-01-26 10:03:00|14389.8|14387.8|14389.8|14387.8|14391.5|14389.5|14387.8|14385.8|51
1643191390000|2022-01-26 10:03:10|14390.2|14388.2|14393.1|14391.1|14393.5|14391.5|14389|14387|24
1643191400000|2022-01-26 10:03:20|14393.3|14391.3|14395.3|14393.3|14395.7|14393.7|14393.3|14391.3|41
1643191410000|2022-01-26 10:03:30|14395.2|14393.2|14399.8|14397.8|14401.7|14399.7|14394.8|14392.8|95
1643191420000|2022-01-26 10:03:40|14400|14398|14400.6|14398.6|14402|14400|14399.6|14397.6|48
1643191430000|2022-01-26 10:03:50|14400.7|14398.7|14401.1|14399.1|14401.8|14399.8|14400.7|14398.7|35
1643191440000|2022-01-26 10:04:00|14401.2|14399.2|14401|14399|14403.1|14401.1|14400.2|14398.2|28
1643191450000|2022-01-26 10:04:10|14400.8|14398.8|14407.3|14405.3|14407.6|14405.6|14400.8|14398.8|74
1643191460000|2022-01-26 10:04:20|14407.6|14405.6|14405.1|14403.1|14408.5|14406.5|14405|14403|95
1643191470000|2022-01-26 10:04:30|14405.3|14403.3|14404|14402|14405.7|14403.7|14403.5|14401.5|23
1643191480000|2022-01-26 10:04:40|14404.1|14402.1|14403.6|14401.6|14405.2|14403.2|14402.7|14400.7|50
1643191490000|2022-01-26 10:04:50|14403.1|14401.1|14404.2|14402.2|14404.6|14402.6|14402.8|14400.8|28
1643191500000|2022-01-26 10:05:00|14404.1|14402.1|14401.2|14399.2|14404.1|14402.1|14400.2|14398.2|123
1643191510000|2022-01-26 10:05:10|14401.3|14399.3|14401.7|14399.7|14403.6|14401.6|14399.6|14397.6|42
1643191520000|2022-01-26 10:05:20|14401.8|14399.8|14404.1|14402.1|14404.2|14402.2|14401.6|14399.6|5
1643191530000|2022-01-26 10:05:30|14404.2|14402.2|14403.8|14401.8|14404.7|14402.7|14403.2|14401.2|7
1643191540000|2022-01-26 10:05:40|14404.2|14402.2|14404.7|14402.7|14405.1|14403.1|14403.3|14401.3|17
1643191550000|2022-01-26 10:05:50|14404.5|14402.5|14402.7|14400.7|14407.3|14405.3|14402.7|14400.7|41
1643191560000|2022-01-26 10:06:00|14402.6|14400.6|14399.5|14397.5|14403.3|14401.3|14398.6|14396.6|35
1643191570000|2022-01-26 10:06:10|14399.3|14397.3|14399.7|14397.7|14399.8|14397.8|14397.7|14395.7|32
1643191580000|2022-01-26 10:06:20|14399.6|14397.6|14395.6|14393.6|14399.7|14397.7|14395.6|14393.6|29
1643191590000|2022-01-26 10:06:30|14395.7|14393.7|14393.6|14391.6|14395.8|14393.8|14392.5|14390.5|35
1643191600000|2022-01-26 10:06:40|14393.7|14391.7|14394.1|14392.1|14396.8|14394.8|14392.2|14390.2|65
1643191610000|2022-01-26 10:06:50|14394.2|14392.2|14395.5|14393.5|14395.5|14393.5|14392.8|14390.8|22
1643191620000|2022-01-26 10:07:00|14394.6|14392.6|14392.7|14390.7|14395.1|14393.1|14392.2|14390.2|41
1643191630000|2022-01-26 10:07:10|14392.8|14390.8|14395.1|14393.1|14398.3|14396.3|14391.7|14389.7|33
1643191640000|2022-01-26 10:07:20|14395|14393|14396.3|14394.3|14396.6|14394.6|14394.5|14392.5|10
1643191650000|2022-01-26 10:07:30|14396.5|14394.5|14400.1|14398.1|14401|14399|14396.5|14394.5|72
1643191660000|2022-01-26 10:07:40|14400.2|14398.2|14401|14399|14402.1|14400.1|14400.1|14398.1|12
1643191670000|2022-01-26 10:07:50|14400.7|14398.7|14400.3|14398.3|14401.1|14399.1|14399.1|14397.1|10
1643191680000|2022-01-26 10:08:00|14400.2|14398.2|14395|14393|14400.2|14398.2|14394.1|14392.1|24
1643191690000|2022-01-26 10:08:10|14395.1|14393.1|14394.3|14392.3|14397.2|14395.2|14394.3|14392.3|18
1643191700000|2022-01-26 10:08:20|14394.5|14392.5|14395.8|14393.8|14396.2|14394.2|14394.3|14392.3|7
1643191710000|2022-01-26 10:08:30|14395.7|14393.7|14392.6|14390.6|14395.7|14393.7|14391.6|14389.6|21
1643191720000|2022-01-26 10:08:40|14392.7|14390.7|14391.2|14389.2|14393.8|14391.8|14390.8|14388.8|38
1643191730000|2022-01-26 10:08:50|14391.3|14389.3|14393.2|14391.2|14393.5|14391.5|14391.1|14389.1|14
1643191740000|2022-01-26 10:09:00|14393.1|14391.1|14396.2|14394.2|14396.5|14394.5|14392.2|14390.2|26
1643191750000|2022-01-26 10:09:10|14396.3|14394.3|14397.1|14395.1|14398.1|14396.1|14395.1|14393.1|35
1643191760000|2022-01-26 10:09:20|14397|14395|14396.3|14394.3|14397.7|14395.7|14394.7|14392.7|14
1643191770000|2022-01-26 10:09:30|14396.1|14394.1|14397.7|14395.7|14397.8|14395.8|14396.1|14394.1|4
1643191780000|2022-01-26 10:09:40|14398.7|14396.7|14394.3|14392.3|14399.1|14397.1|14393.7|14391.7|18
1643191790000|2022-01-26 10:09:50|14394.1|14392.1|14396|14394|14396|14394|14393.8|14391.8|16
1643191800000|2022-01-26 10:10:00|14396.5|14394.5|14395.5|14393.5|14398.8|14396.8|14395.1|14393.1|15
1643191810000|2022-01-26 10:10:10|14395.2|14393.2|14395.6|14393.6|14396.5|14394.5|14395|14393|8
1643191820000|2022-01-26 10:10:20|14395.7|14393.7|14393.6|14391.6|14397.6|14395.6|14393.2|14391.2|40
1643191830000|2022-01-26 10:10:30|14393.7|14391.7|14395.8|14393.8|14396.7|14394.7|14393.7|14391.7|8
1643191840000|2022-01-26 10:10:40|14396|14394|14402.1|14400.1|14402.3|14400.3|14396|14394|26
1643191850000|2022-01-26 10:10:50|14401.7|14399.7|14399.8|14397.8|14401.8|14399.8|14398.8|14396.8|19
1643191860000|2022-01-26 10:11:00|14400.2|14398.2|14401.2|14399.2|14401.5|14399.5|14399.5|14397.5|11
1643191870000|2022-01-26 10:11:10|14401.1|14399.1|14401.2|14399.2|14402|14400|14399.8|14397.8|12
1643191880000|2022-01-26 10:11:20|14401.3|14399.3|14407.5|14405.5|14407.8|14405.8|14401.3|14399.3|61
1643191890000|2022-01-26 10:11:30|14407.8|14405.8|14406.8|14404.8|14407.8|14405.8|14406.2|14404.2|39
1643191900000|2022-01-26 10:11:40|14407|14405|14409.1|14407.1|14409.1|14407.1|14407|14405|18
1643191910000|2022-01-26 10:11:50|14409|14407|14409.3|14407.3|14409.3|14407.3|14407.6|14405.6|24
1643191920000|2022-01-26 10:12:00|14409.2|14407.2|14405.6|14403.6|14409.2|14407.2|14404.7|14402.7|51
1643191930000|2022-01-26 10:12:10|14405.5|14403.5|14410.3|14408.3|14410.8|14408.8|14405.3|14403.3|20
1643191940000|2022-01-26 10:12:20|14410.5|14408.5|14413.7|14411.7|14414.1|14412.1|14410.5|14408.5|44
1643191950000|2022-01-26 10:12:30|14413.8|14411.8|14412.2|14410.2|14413.8|14411.8|14409.3|14407.3|45
1643191960000|2022-01-26 10:12:40|14412.3|14410.3|14412.6|14410.6|14413.6|14411.6|14411.8|14409.8|17
1643191970000|2022-01-26 10:12:50|14413|14411|14414.2|14412.2|14414.3|14412.3|14412.5|14410.5|22
1643191980000|2022-01-26 10:13:00|14414.3|14412.3|14408.8|14406.8|14414.3|14412.3|14408.1|14406.1|34
1643191990000|2022-01-26 10:13:10|14408.6|14406.6|14408.6|14406.6|14409.2|14407.2|14407.7|14405.7|25
1643192000000|2022-01-26 10:13:20|14408.7|14406.7|14407.8|14405.8|14409.7|14407.7|14407.8|14405.8|24
1643192010000|2022-01-26 10:13:30|14408.1|14406.1|14407|14405|14408.5|14406.5|14406.8|14404.8|9
1643192020000|2022-01-26 10:13:40|14406.6|14404.6|14404.1|14402.1|14406.6|14404.6|14400.5|14398.5|63
1643192030000|2022-01-26 10:13:50|14404.6|14402.6|14405.2|14403.2|14406.1|14404.1|14404.1|14402.1|25
1643192040000|2022-01-26 10:14:00|14405.3|14403.3|14408.2|14406.2|14408.6|14406.6|14405.3|14403.3|20
1643192050000|2022-01-26 10:14:10|14408.1|14406.1|14411.8|14409.8|14412|14410|14408|14406|19
1643192060000|2022-01-26 10:14:20|14411.6|14409.6|14411.3|14409.3|14411.8|14409.8|14410.2|14408.2|19
1643192070000|2022-01-26 10:14:30|14411.5|14409.5|14413.2|14411.2|14413.3|14411.3|14409.3|14407.3|25
1643192080000|2022-01-26 10:14:40|14413.1|14411.1|14408.3|14406.3|14413.1|14411.1|14408.3|14406.3|22
1643192090000|2022-01-26 10:14:50|14408.5|14406.5|14408.1|14406.1|14409.1|14407.1|14407.1|14405.1|26
1643192100000|2022-01-26 10:15:00|14408.2|14406.2|14412.8|14410.8|14412.8|14410.8|14408.2|14406.2|37
1643192110000|2022-01-26 10:15:10|14413.1|14411.1|14410.8|14408.8|14413.1|14411.1|14409.1|14407.1|22
1643192120000|2022-01-26 10:15:20|14410.7|14408.7|14416.1|14414.1|14416.1|14414.1|14410.5|14408.5|46
1643192130000|2022-01-26 10:15:30|14416.2|14414.2|14418.8|14416.8|14419.2|14417.2|14416.2|14414.2|86
1643192140000|2022-01-26 10:15:40|14419|14417|14418|14416|14420.7|14418.7|14417.8|14415.8|61
1643192150000|2022-01-26 10:15:50|14417.8|14415.8|14414.3|14412.3|14417.8|14415.8|14413.8|14411.8|38
1643192160000|2022-01-26 10:16:00|14414.5|14412.5|14412.2|14410.2|14416|14414|14412.1|14410.1|7
1643192170000|2022-01-26 10:16:10|14412.6|14410.6|14413.2|14411.2|14414.8|14412.8|14412.3|14410.3|9
1643192180000|2022-01-26 10:16:20|14413.3|14411.3|14411.8|14409.8|14414.5|14412.5|14411.8|14409.8|17
1643192190000|2022-01-26 10:16:30|14411.7|14409.7|14411.8|14409.8|14413.1|14411.1|14411.3|14409.3|20
1643192200000|2022-01-26 10:16:40|14412.2|14410.2|14408|14406|14412.3|14410.3|14406.7|14404.7|35
1643192210000|2022-01-26 10:16:50|14407.8|14405.8|14406.3|14404.3|14407.8|14405.8|14404.6|14402.6|58
1643192220000|2022-01-26 10:17:00|14407.1|14405.1|14405.7|14403.7|14407.2|14405.2|14404.7|14402.7|23
1643192230000|2022-01-26 10:17:10|14405.6|14403.6|14404.8|14402.8|14406.8|14404.8|14403.3|14401.3|32
1643192240000|2022-01-26 10:17:20|14404.7|14402.7|14404.1|14402.1|14404.8|14402.8|14404|14402|6
1643192250000|2022-01-26 10:17:30|14404.2|14402.2|14406.6|14404.6|14406.6|14404.6|14404.1|14402.1|8
1643192260000|2022-01-26 10:17:40|14406.7|14404.7|14409.7|14407.7|14410.2|14408.2|14406.7|14404.7|19
1643192270000|2022-01-26 10:17:50|14409.8|14407.8|14410.8|14408.8|14411.1|14409.1|14409.6|14407.6|17
1643192280000|2022-01-26 10:18:00|14409.8|14407.8|14408.6|14406.6|14410|14408|14406|14404|15
1643192290000|2022-01-26 10:18:10|14408.7|14406.7|14409.1|14407.1|14410|14408|14406.3|14404.3|32
1643192300000|2022-01-26 10:18:20|14409|14407|14409|14407|14409.6|14407.6|14406.8|14404.8|8
1643192310000|2022-01-26 10:18:30|14408.8|14406.8|14408.1|14406.1|14409.5|14407.5|14408.1|14406.1|16
1643192320000|2022-01-26 10:18:40|14407.2|14405.2|14408.8|14406.8|14409.1|14407.1|14406.1|14404.1|15
1643192330000|2022-01-26 10:18:50|14409.3|14407.3|14407.2|14405.2|14409.3|14407.3|14407.2|14405.2|13
1643192340000|2022-01-26 10:19:00|14407|14405|14410.8|14408.8|14411|14409|14406.2|14404.2|18
1643192350000|2022-01-26 10:19:10|14410.7|14408.7|14407.5|14405.5|14410.7|14408.7|14407.5|14405.5|13
1643192360000|2022-01-26 10:19:20|14407.3|14405.3|14408.2|14406.2|14409.1|14407.1|14407.2|14405.2|5
1643192370000|2022-01-26 10:19:30|14408.1|14406.1|14408.2|14406.2|14408.6|14406.6|14407.2|14405.2|10
1643192380000|2022-01-26 10:19:40|14407.8|14405.8|14406.7|14404.7|14408|14406|14404.3|14402.3|19
1643192390000|2022-01-26 10:19:50|14406.8|14404.8|14405.5|14403.5|14407.3|14405.3|14403.1|14401.1|39
1643192400000|2022-01-26 10:20:00|14406|14404|14403.1|14401.1|14406|14404|14402.7|14400.7|33
1643192410000|2022-01-26 10:20:10|14403.3|14401.3|14401.1|14399.1|14403.3|14401.3|14400.8|14398.8|23
1643192420000|2022-01-26 10:20:20|14401|14399|14402.2|14400.2|14402.5|14400.5|14399.7|14397.7|40
1643192430000|2022-01-26 10:20:30|14402|14400|14404.5|14402.5|14404.5|14402.5|14401.6|14399.6|21
1643192440000|2022-01-26 10:20:40|14404.3|14402.3|14403.2|14401.2|14404.6|14402.6|14403|14401|10
1643192450000|2022-01-26 10:20:50|14405.1|14403.1|14408|14406|14408.2|14406.2|14404.2|14402.2|40
1643192460000|2022-01-26 10:21:00|14407.6|14405.6|14410|14408|14410.1|14408.1|14407.5|14405.5|18
1643192470000|2022-01-26 10:21:10|14410.3|14408.3|14417.5|14415.5|14417.7|14415.7|14410.3|14408.3|124
1643192480000|2022-01-26 10:21:20|14417.7|14415.7|14418|14416|14418.7|14416.7|14416.8|14414.8|37
1643192490000|2022-01-26 10:21:30|14418.1|14416.1|14417.3|14415.3|14418.8|14416.8|14416.8|14414.8|41
1643192500000|2022-01-26 10:21:40|14417.2|14415.2|14424.8|14422.8|14425.3|14423.3|14417.1|14415.1|81
1643192510000|2022-01-26 10:21:50|14425|14423|14423.8|14421.8|14426.1|14424.1|14422.5|14420.5|67
1643192520000|2022-01-26 10:22:00|14424.1|14422.1|14431.8|14429.8|14432.5|14430.5|14423.7|14421.7|149
1643192530000|2022-01-26 10:22:10|14431.7|14429.7|14436.3|14434.3|14436.5|14434.5|14431.1|14429.1|101
1643192540000|2022-01-26 10:22:20|14436.8|14434.8|14434.8|14432.8|14436.8|14434.8|14432|14430|73
1643192550000|2022-01-26 10:22:30|14435|14433|14436.8|14434.8|14437.6|14435.6|14435|14433|57
1643192560000|2022-01-26 10:22:40|14436.7|14434.7|14436.7|14434.7|14437.2|14435.2|14433.1|14431.1|48
1643192570000|2022-01-26 10:22:50|14436.6|14434.6|14433.7|14431.7|14436.6|14434.6|14433.6|14431.6|19
1643192580000|2022-01-26 10:23:00|14433.6|14431.6|14433.8|14431.8|14434.5|14432.5|14431.8|14429.8|25
1643192590000|2022-01-26 10:23:10|14434|14432|14430.2|14428.2|14434|14432|14430.2|14428.2|34
1643192600000|2022-01-26 10:23:20|14430.6|14428.6|14430.8|14428.8|14431.3|14429.3|14429.8|14427.8|28
1643192610000|2022-01-26 10:23:30|14430.7|14428.7|14427.3|14425.3|14430.7|14428.7|14424.7|14422.7|41
1643192620000|2022-01-26 10:23:40|14427.2|14425.2|14427.8|14425.8|14428.6|14426.6|14427.2|14425.2|28
1643192630000|2022-01-26 10:23:50|14427.7|14425.7|14427|14425|14428.2|14426.2|14426.6|14424.6|9
1643192640000|2022-01-26 10:24:00|14427.1|14425.1|14425|14423|14427.3|14425.3|14424.6|14422.6|22
1643192650000|2022-01-26 10:24:10|14424.8|14422.8|14424.8|14422.8|14426.5|14424.5|14424.6|14422.6|8
1643192660000|2022-01-26 10:24:20|14425.1|14423.1|14424.1|14422.1|14426|14424|14423.8|14421.8|23
1643192670000|2022-01-26 10:24:30|14424|14422|14423|14421|14424.6|14422.6|14423|14421|24
1643192680000|2022-01-26 10:24:40|14423.1|14421.1|14423|14421|14423.8|14421.8|14422.2|14420.2|10
1643192690000|2022-01-26 10:24:50|14423.1|14421.1|14423|14421|14425.6|14423.6|14422.8|14420.8|26
1643192700000|2022-01-26 10:25:00|14423.5|14421.5|14417.6|14415.6|14423.5|14421.5|14417.2|14415.2|70
1643192710000|2022-01-26 10:25:10|14417.7|14415.7|14414.6|14412.6|14418|14416|14414.5|14412.5|67
1643192720000|2022-01-26 10:25:20|14414.7|14412.7|14416.5|14414.5|14416.5|14414.5|14414.1|14412.1|39
1643192730000|2022-01-26 10:25:30|14416.6|14414.6|14417.1|14415.1|14418.2|14416.2|14415.7|14413.7|54
1643192740000|2022-01-26 10:25:40|14417.2|14415.2|14416.5|14414.5|14418.5|14416.5|14416|14414|18
1643192750000|2022-01-26 10:25:50|14416.3|14414.3|14413.5|14411.5|14417.6|14415.6|14413.2|14411.2|54
1643192760000|2022-01-26 10:26:00|14413.6|14411.6|14415.2|14413.2|14415.2|14413.2|14413.3|14411.3|13
1643192770000|2022-01-26 10:26:10|14415.3|14413.3|14413.7|14411.7|14415.8|14413.8|14413.6|14411.6|22
1643192780000|2022-01-26 10:26:20|14413.6|14411.6|14412.5|14410.5|14414.6|14412.6|14412.5|14410.5|26
1643192790000|2022-01-26 10:26:30|14412.6|14410.6|14413.8|14411.8|14414.8|14412.8|14412.5|14410.5|25
1643192800000|2022-01-26 10:26:40|14414|14412|14415.6|14413.6|14416.1|14414.1|14413.8|14411.8|26
1643192810000|2022-01-26 10:26:50|14415.5|14413.5|14416.3|14414.3|14416.3|14414.3|14414.6|14412.6|11
1643192820000|2022-01-26 10:27:00|14416.2|14414.2|14420.5|14418.5|14420.5|14418.5|14414.5|14412.5|78
1643192830000|2022-01-26 10:27:10|14420.7|14418.7|14417.5|14415.5|14420.7|14418.7|14415.8|14413.8|38
1643192840000|2022-01-26 10:27:20|14417.1|14415.1|14417.8|14415.8|14418.8|14416.8|14416.6|14414.6|30
1643192850000|2022-01-26 10:27:30|14417.7|14415.7|14415.1|14413.1|14418.5|14416.5|14415.1|14413.1|50
1643192860000|2022-01-26 10:27:40|14415|14413|14415.7|14413.7|14416.2|14414.2|14415|14413|32
1643192870000|2022-01-26 10:27:50|14415.5|14413.5|14416.1|14414.1|14416.3|14414.3|14414.3|14412.3|41
1643192880000|2022-01-26 10:28:00|14416|14414|14415.7|14413.7|14416.6|14414.6|14415.2|14413.2|4
1643192890000|2022-01-26 10:28:10|14415|14413|14416.6|14414.6|14416.8|14414.8|14415|14413|24
1643192900000|2022-01-26 10:28:20|14416.8|14414.8|14416.3|14414.3|14417.8|14415.8|14416.1|14414.1|18
1643192910000|2022-01-26 10:28:30|14416.7|14414.7|14417.8|14415.8|14417.8|14415.8|14415.8|14413.8|20
1643192920000|2022-01-26 10:28:40|14417.5|14415.5|14413.7|14411.7|14417.5|14415.5|14413.7|14411.7|27
1643192930000|2022-01-26 10:28:50|14413.8|14411.8|14413.2|14411.2|14415|14413|14413.1|14411.1|15
1643192940000|2022-01-26 10:29:00|14413.6|14411.6|14417.6|14415.6|14417.6|14415.6|14413.1|14411.1|28
1643192950000|2022-01-26 10:29:10|14417.3|14415.3|14415.8|14413.8|14418.7|14416.7|14415.5|14413.5|20
1643192960000|2022-01-26 10:29:20|14416|14414|14413.6|14411.6|14417.1|14415.1|14413.6|14411.6|33
1643192970000|2022-01-26 10:29:30|14413.5|14411.5|14414.7|14412.7|14414.7|14412.7|14412.3|14410.3|23
1643192980000|2022-01-26 10:29:40|14414|14412|14420.7|14418.7|14420.7|14418.7|14414|14412|23
1643192990000|2022-01-26 10:29:50|14420.6|14418.6|14424.3|14422.3|14424.3|14422.3|14420|14418|30
1643193000000|2022-01-26 10:30:00|14423|14421|14433|14431|14433.5|14431.5|14423|14421|82
1643193010000|2022-01-26 10:30:10|14433.2|14431.2|14434.6|14432.6|14434.6|14432.6|14433|14431|50
1643193020000|2022-01-26 10:30:20|14433.2|14431.2|14428.2|14426.2|14433.2|14431.2|14427.8|14425.8|47
1643193030000|2022-01-26 10:30:30|14428.1|14426.1|14425.3|14423.3|14429.6|14427.6|14425.3|14423.3|27
1643193040000|2022-01-26 10:30:40|14425.6|14423.6|14422.6|14420.6|14426|14424|14422.6|14420.6|26
1643193050000|2022-01-26 10:30:50|14422.7|14420.7|14428.1|14426.1|14428.5|14426.5|14422.1|14420.1|33
1643193060000|2022-01-26 10:31:00|14428.2|14426.2|14433.1|14431.1|14433.1|14431.1|14428.2|14426.2|29
1643193070000|2022-01-26 10:31:10|14433.6|14431.6|14430.5|14428.5|14434|14432|14429.7|14427.7|20
1643193080000|2022-01-26 10:31:20|14430.2|14428.2|14434.7|14432.7|14434.8|14432.8|14429.7|14427.7|19
1643193090000|2022-01-26 10:31:30|14434.6|14432.6|14434|14432|14435.5|14433.5|14433.8|14431.8|31
1643193100000|2022-01-26 10:31:40|14433.8|14431.8|14434.5|14432.5|14435.1|14433.1|14432.6|14430.6|22
1643193110000|2022-01-26 10:31:50|14434.3|14432.3|14439|14437|14439.1|14437.1|14434.3|14432.3|78
1643193120000|2022-01-26 10:32:00|14439.1|14437.1|14442.6|14440.6|14443.7|14441.7|14438.8|14436.8|79
1643193130000|2022-01-26 10:32:10|14442.5|14440.5|14442|14440|14442.6|14440.6|14439.5|14437.5|45
1643193140000|2022-01-26 10:32:20|14441.3|14439.3|14447|14445|14447.5|14445.5|14441.3|14439.3|136
1643193150000|2022-01-26 10:32:30|14446.2|14444.2|14446.3|14444.3|14447|14445|14445.8|14443.8|44
1643193160000|2022-01-26 10:32:40|14446.5|14444.5|14444.2|14442.2|14446.5|14444.5|14444|14442|39
1643193170000|2022-01-26 10:32:50|14444.1|14442.1|14442.7|14440.7|14445.5|14443.5|14442.3|14440.3|45
1643193180000|2022-01-26 10:33:00|14442.8|14440.8|14443.1|14441.1|14443.7|14441.7|14442.1|14440.1|22
1643193190000|2022-01-26 10:33:10|14443.7|14441.7|14437.3|14435.3|14444.2|14442.2|14436.5|14434.5|77
1643193200000|2022-01-26 10:33:20|14436.8|14434.8|14432.3|14430.3|14438.5|14436.5|14430.7|14428.7|102
1643193210000|2022-01-26 10:33:30|14432.6|14430.6|14430.1|14428.1|14432.6|14430.6|14430|14428|124
1643193220000|2022-01-26 10:33:40|14429.2|14427.2|14429.2|14427.2|14430.2|14428.2|14428.2|14426.2|39
1643193230000|2022-01-26 10:33:50|14429.3|14427.3|14429.3|14427.3|14431|14429|14428.8|14426.8|9
1643193240000|2022-01-26 10:34:00|14429.5|14427.5|14432.2|14430.2|14432.7|14430.7|14429.1|14427.1|21
1643193250000|2022-01-26 10:34:10|14431.7|14429.7|14429.8|14427.8|14432.7|14430.7|14429.6|14427.6|18
1643193260000|2022-01-26 10:34:20|14430.1|14428.1|14427.5|14425.5|14430.1|14428.1|14425.8|14423.8|50
1643193270000|2022-01-26 10:34:30|14427.6|14425.6|14427.7|14425.7|14427.8|14425.8|14427.2|14425.2|7
1643193280000|2022-01-26 10:34:40|14430|14428|14436.3|14434.3|14436.3|14434.3|14430|14428|31
1643193290000|2022-01-26 10:34:50|14436.6|14434.6|14436.5|14434.5|14438|14436|14435.5|14433.5|20
1643193300000|2022-01-26 10:35:00|14436.1|14434.1|14442.6|14440.6|14442.7|14440.7|14436.1|14434.1|24
1643193310000|2022-01-26 10:35:10|14442.7|14440.7|14443.3|14441.3|14445.5|14443.5|14442.6|14440.6|45
1643193320000|2022-01-26 10:35:20|14443.1|14441.1|14440.2|14438.2|14444|14442|14440.2|14438.2|16
1643193330000|2022-01-26 10:35:30|14440.1|14438.1|14440.2|14438.2|14442.1|14440.1|14439.2|14437.2|45
1643193340000|2022-01-26 10:35:40|14440.8|14438.8|14440.6|14438.6|14441.5|14439.5|14439.5|14437.5|30
1643193350000|2022-01-26 10:35:50|14440.8|14438.8|14439|14437|14440.8|14438.8|14438.2|14436.2|22
1643193360000|2022-01-26 10:36:00|14439.1|14437.1|14438|14436|14440.1|14438.1|14434.8|14432.8|27
1643193370000|2022-01-26 10:36:10|14437.8|14435.8|14438.8|14436.8|14439.6|14437.6|14437.6|14435.6|32
1643193380000|2022-01-26 10:36:20|14438.7|14436.7|14441.6|14439.6|14441.7|14439.7|14437.3|14435.3|29
1643193390000|2022-01-26 10:36:30|14441.3|14439.3|14438.8|14436.8|14442.1|14440.1|14438.8|14436.8|24
1643193400000|2022-01-26 10:36:40|14438.3|14436.3|14440.6|14438.6|14441.5|14439.5|14436.8|14434.8|36
1643193410000|2022-01-26 10:36:50|14440.5|14438.5|14438.6|14436.6|14441.5|14439.5|14438.3|14436.3|7
1643193420000|2022-01-26 10:37:00|14438|14436|14438.5|14436.5|14440|14438|14437.3|14435.3|14
1643193430000|2022-01-26 10:37:10|14438.6|14436.6|14437.7|14435.7|14438.7|14436.7|14436.6|14434.6|14
1643193440000|2022-01-26 10:37:20|14437.8|14435.8|14439.1|14437.1|14439.3|14437.3|14437.8|14435.8|25
1643193450000|2022-01-26 10:37:30|14439|14437|14440.2|14438.2|14440.7|14438.7|14437.8|14435.8|12
1643193460000|2022-01-26 10:37:40|14440.3|14438.3|14441.8|14439.8|14442.3|14440.3|14439.7|14437.7|17
1643193470000|2022-01-26 10:37:50|14441.7|14439.7|14442.6|14440.6|14443.5|14441.5|14440.1|14438.1|19
1643193480000|2022-01-26 10:38:00|14442.8|14440.8|14442.2|14440.2|14443.3|14441.3|14437.7|14435.7|42
1643193490000|2022-01-26 10:38:10|14441.6|14439.6|14440|14438|14441.6|14439.6|14439.8|14437.8|19
1643193500000|2022-01-26 10:38:20|14439.8|14437.8|14443.2|14441.2|14444.2|14442.2|14439.8|14437.8|26
1643193510000|2022-01-26 10:38:30|14443.1|14441.1|14441.7|14439.7|14443.8|14441.8|14441|14439|18
1643193520000|2022-01-26 10:38:40|14441.6|14439.6|14442|14440|14443.6|14441.6|14440|14438|12
1643193530000|2022-01-26 10:38:50|14442.1|14440.1|14441.7|14439.7|14444|14442|14440.8|14438.8|25
1643193540000|2022-01-26 10:39:00|14441.8|14439.8|14439.1|14437.1|14442.2|14440.2|14439.1|14437.1|22
1643193550000|2022-01-26 10:39:10|14438.3|14436.3|14439.1|14437.1|14439.6|14437.6|14437.2|14435.2|19
1643193560000|2022-01-26 10:39:20|14439|14437|14436.5|14434.5|14439.6|14437.6|14436.2|14434.2|24
1643193570000|2022-01-26 10:39:30|14436.3|14434.3|14436.6|14434.6|14438.1|14436.1|14435.6|14433.6|12
1643193580000|2022-01-26 10:39:40|14435.3|14433.3|14434.7|14432.7|14436.8|14434.8|14434.6|14432.6|27
1643193590000|2022-01-26 10:39:50|14434.6|14432.6|14434.1|14432.1|14435.7|14433.7|14434|14432|11
1643193600000|2022-01-26 10:40:00|14434.3|14432.3|14433.7|14431.7|14434.6|14432.6|14433|14431|32
1643193610000|2022-01-26 10:40:10|14433.1|14431.1|14433.3|14431.3|14435|14433|14432.3|14430.3|25
1643193620000|2022-01-26 10:40:20|14433.5|14431.5|14434|14432|14434.5|14432.5|14432.2|14430.2|11
1643193630000|2022-01-26 10:40:30|14433.8|14431.8|14433.8|14431.8|14434.3|14432.3|14433.3|14431.3|15
1643193640000|2022-01-26 10:40:40|14433.5|14431.5|14435|14433|14435.1|14433.1|14431.6|14429.6|23
1643193650000|2022-01-26 10:40:50|14434.7|14432.7|14435.5|14433.5|14436.3|14434.3|14434.7|14432.7|21
1643193660000|2022-01-26 10:41:00|14435.6|14433.6|14433.5|14431.5|14435.8|14433.8|14433|14431|17
1643193670000|2022-01-26 10:41:10|14433.6|14431.6|14430.2|14428.2|14433.7|14431.7|14430.1|14428.1|28
1643193680000|2022-01-26 10:41:20|14430|14428|14427.5|14425.5|14431.7|14429.7|14427.1|14425.1|42
1643193690000|2022-01-26 10:41:30|14427.6|14425.6|14428.5|14426.5|14429|14427|14427.5|14425.5|9
1643193700000|2022-01-26 10:41:40|14428.3|14426.3|14430.2|14428.2|14431|14429|14428.3|14426.3|7
1643193710000|2022-01-26 10:41:50|14430.3|14428.3|14434.8|14432.8|14434.8|14432.8|14430|14428|34
1643193720000|2022-01-26 10:42:00|14434.5|14432.5|14437.1|14435.1|14437.5|14435.5|14434.5|14432.5|36
1643193730000|2022-01-26 10:42:10|14437.2|14435.2|14438.2|14436.2|14439.8|14437.8|14437.2|14435.2|38
1643193740000|2022-01-26 10:42:20|14437.7|14435.7|14439.3|14437.3|14439.3|14437.3|14436.8|14434.8|23
1643193750000|2022-01-26 10:42:30|14440.1|14438.1|14439.1|14437.1|14440.3|14438.3|14437.6|14435.6|13
1643193760000|2022-01-26 10:42:40|14439.2|14437.2|14436.8|14434.8|14440.3|14438.3|14436.6|14434.6|18
1643193770000|2022-01-26 10:42:50|14436.6|14434.6|14436.1|14434.1|14436.7|14434.7|14435.3|14433.3|32
1643193780000|2022-01-26 10:43:00|14436.2|14434.2|14435.8|14433.8|14437.5|14435.5|14435.8|14433.8|19
1643193790000|2022-01-26 10:43:10|14435.7|14433.7|14433|14431|14435.7|14433.7|14433|14431|13
1643193800000|2022-01-26 10:43:20|14433.1|14431.1|14436.2|14434.2|14436.7|14434.7|14433.1|14431.1|15
1643193810000|2022-01-26 10:43:30|14436.1|14434.1|14439.6|14437.6|14440|14438|14436.1|14434.1|40
1643193820000|2022-01-26 10:43:40|14439.7|14437.7|14439.1|14437.1|14440.3|14438.3|14437.8|14435.8|8
1643193830000|2022-01-26 10:43:50|14438.7|14436.7|14437.7|14435.7|14439.6|14437.6|14436.8|14434.8|11
1643193840000|2022-01-26 10:44:00|14437.8|14435.8|14436.7|14434.7|14438.2|14436.2|14436.1|14434.1|13
1643193850000|2022-01-26 10:44:10|14436.5|14434.5|14433.3|14431.3|14436.8|14434.8|14433.1|14431.1|21
1643193860000|2022-01-26 10:44:20|14433.2|14431.2|14431.8|14429.8|14433.3|14431.3|14430.6|14428.6|59
1643193870000|2022-01-26 10:44:30|14431.7|14429.7|14431.6|14429.6|14432.1|14430.1|14430.6|14428.6|14
1643193880000|2022-01-26 10:44:40|14431.1|14429.1|14429.7|14427.7|14431.3|14429.3|14428.8|14426.8|15
1643193890000|2022-01-26 10:44:50|14429.6|14427.6|14428.1|14426.1|14430.8|14428.8|14427.7|14425.7|41
1643193900000|2022-01-26 10:45:00|14428.2|14426.2|14428.7|14426.7|14429.2|14427.2|14427.7|14425.7|32
1643193910000|2022-01-26 10:45:10|14428.8|14426.8|14427.3|14425.3|14431.6|14429.6|14427.2|14425.2|33
1643193920000|2022-01-26 10:45:20|14427.2|14425.2|14435.1|14433.1|14435.1|14433.1|14427.2|14425.2|40
1643193930000|2022-01-26 10:45:30|14435|14433|14431.2|14429.2|14435|14433|14431.2|14429.2|21
1643193940000|2022-01-26 10:45:40|14430.8|14428.8|14432.6|14430.6|14433|14431|14430.5|14428.5|11
1643193950000|2022-01-26 10:45:50|14432.5|14430.5|14433.1|14431.1|14433.2|14431.2|14431.7|14429.7|11
1643193960000|2022-01-26 10:46:00|14433|14431|14432.2|14430.2|14433.3|14431.3|14432.1|14430.1|5
1643193970000|2022-01-26 10:46:10|14433|14431|14433.1|14431.1|14433.2|14431.2|14430.3|14428.3|10
1643193980000|2022-01-26 10:46:20|14433|14431|14429.6|14427.6|14433.1|14431.1|14429.6|14427.6|25
1643193990000|2022-01-26 10:46:30|14429.8|14427.8|14427.3|14425.3|14430.1|14428.1|14425.6|14423.6|54
1643194000000|2022-01-26 10:46:40|14427.5|14425.5|14428.6|14426.6|14428.7|14426.7|14426.6|14424.6|20
1643194010000|2022-01-26 10:46:50|14428.7|14426.7|14427.6|14425.6|14429.8|14427.8|14426.2|14424.2|28
1643194020000|2022-01-26 10:47:00|14427.5|14425.5|14430.7|14428.7|14431.5|14429.5|14427.5|14425.5|47
1643194030000|2022-01-26 10:47:10|14430.6|14428.6|14427.7|14425.7|14430.8|14428.8|14427.7|14425.7|12
1643194040000|2022-01-26 10:47:20|14429.1|14427.1|14429.6|14427.6|14431.8|14429.8|14429|14427|26
1643194050000|2022-01-26 10:47:30|14429.5|14427.5|14428.6|14426.6|14429.5|14427.5|14426.6|14424.6|23
1643194060000|2022-01-26 10:47:40|14428.1|14426.1|14430.8|14428.8|14430.8|14428.8|14427.6|14425.6|23
1643194070000|2022-01-26 10:47:50|14431.7|14429.7|14432.2|14430.2|14432.5|14430.5|14431|14429|7
1643194080000|2022-01-26 10:48:00|14431.1|14429.1|14433.5|14431.5|14433.6|14431.6|14430.8|14428.8|21
1643194090000|2022-01-26 10:48:10|14433.3|14431.3|14433.2|14431.2|14434.1|14432.1|14433|14431|22
1643194100000|2022-01-26 10:48:20|14434|14432|14435.2|14433.2|14436|14434|14433.8|14431.8|26
1643194110000|2022-01-26 10:48:30|14435.1|14433.1|14435.5|14433.5|14436|14434|14435.1|14433.1|9
1643194120000|2022-01-26 10:48:40|14435.2|14433.2|14435.6|14433.6|14435.7|14433.7|14435.1|14433.1|7
1643194130000|2022-01-26 10:48:50|14435.5|14433.5|14435.7|14433.7|14438.5|14436.5|14435.3|14433.3|38
1643194140000|2022-01-26 10:49:00|14435.3|14433.3|14437.3|14435.3|14437.3|14435.3|14435.3|14433.3|22
1643194150000|2022-01-26 10:49:10|14437.5|14435.5|14437.6|14435.6|14437.7|14435.7|14437.2|14435.2|1
1643194160000|2022-01-26 10:49:20|14437.7|14435.7|14441.5|14439.5|14441.6|14439.6|14437.7|14435.7|35
1643194170000|2022-01-26 10:49:30|14441.6|14439.6|14443.1|14441.1|14443.2|14441.2|14441.1|14439.1|43
1643194180000|2022-01-26 10:49:40|14443.2|14441.2|14443.2|14441.2|14444.7|14442.7|14443|14441|29
1643194190000|2022-01-26 10:49:50|14443.3|14441.3|14443.6|14441.6|14445.2|14443.2|14443.3|14441.3|30
1643194200000|2022-01-26 10:50:00|14442.7|14440.7|14442.1|14440.1|14443.8|14441.8|14441.7|14439.7|28
1643194210000|2022-01-26 10:50:10|14442|14440|14445.8|14443.8|14445.8|14443.8|14442|14440|18
1643194220000|2022-01-26 10:50:20|14446.7|14444.7|14447.6|14445.6|14450|14448|14446.7|14444.7|105
1643194230000|2022-01-26 10:50:30|14448|14446|14445.8|14443.8|14448|14446|14443.1|14441.1|60
1643194240000|2022-01-26 10:50:40|14445.2|14443.2|14446.6|14444.6|14446.7|14444.7|14445.2|14443.2|27
1643194250000|2022-01-26 10:50:50|14447|14445|14448.5|14446.5|14449.1|14447.1|14446.6|14444.6|16
1643194260000|2022-01-26 10:51:00|14448.6|14446.6|14446.1|14444.1|14448.6|14446.6|14445.7|14443.7|17
1643194270000|2022-01-26 10:51:10|14446.7|14444.7|14444.7|14442.7|14447.1|14445.1|14444.1|14442.1|49
1643194280000|2022-01-26 10:51:20|14444.8|14442.8|14445.3|14443.3|14445.7|14443.7|14444.3|14442.3|12
1643194290000|2022-01-26 10:51:30|14445.5|14443.5|14443.2|14441.2|14445.5|14443.5|14442.3|14440.3|5
1643194300000|2022-01-26 10:51:40|14443.3|14441.3|14441.1|14439.1|14443.6|14441.6|14441.1|14439.1|10
1643194310000|2022-01-26 10:51:50|14441|14439|14442.7|14440.7|14443.2|14441.2|14440.5|14438.5|10
1643194320000|2022-01-26 10:52:00|14442.8|14440.8|14444.3|14442.3|14445.3|14443.3|14442.7|14440.7|10
1643194330000|2022-01-26 10:52:10|14444.2|14442.2|14443.5|14441.5|14444.2|14442.2|14442.1|14440.1|15
1643194340000|2022-01-26 10:52:20|14443.1|14441.1|14444.1|14442.1|14444.2|14442.2|14442.6|14440.6|7
1643194350000|2022-01-26 10:52:30|14443.6|14441.6|14445.8|14443.8|14445.8|14443.8|14443.3|14441.3|22
1643194360000|2022-01-26 10:52:40|14446.7|14444.7|14447.7|14445.7|14449|14447|14446.6|14444.6|54
1643194370000|2022-01-26 10:52:50|14447.6|14445.6|14446.7|14444.7|14447.6|14445.6|14446.5|14444.5|6
1643194380000|2022-01-26 10:53:00|14446.6|14444.6|14447.8|14445.8|14448.3|14446.3|14445.5|14443.5|10
1643194390000|2022-01-26 10:53:10|14446.7|14444.7|14447.1|14445.1|14447.2|14445.2|14445.2|14443.2|8
1643194400000|2022-01-26 10:53:20|14446.8|14444.8|14447.6|14445.6|14447.6|14445.6|14446.1|14444.1|8
1643194410000|2022-01-26 10:53:30|14446.8|14444.8|14442.3|14440.3|14447.3|14445.3|14442.3|14440.3|31
1643194420000|2022-01-26 10:53:40|14442.2|14440.2|14441.6|14439.6|14444.1|14442.1|14441.2|14439.2|54
1643194430000|2022-01-26 10:53:50|14442|14440|14443.1|14441.1|14443.1|14441.1|14441.7|14439.7|11
1643194440000|2022-01-26 10:54:00|14443.3|14441.3|14442.5|14440.5|14444.2|14442.2|14442.2|14440.2|6
1643194450000|2022-01-26 10:54:10|14443.1|14441.1|14443|14441|14443.3|14441.3|14440.1|14438.1|21
1643194460000|2022-01-26 10:54:20|14443.1|14441.1|14443.7|14441.7|14444.6|14442.6|14441.1|14439.1|71
1643194470000|2022-01-26 10:54:30|14443.5|14441.5|14443.5|14441.5|14443.7|14441.7|14442.3|14440.3|6
1643194480000|2022-01-26 10:54:40|14443.6|14441.6|14440.6|14438.6|14443.7|14441.7|14440.5|14438.5|64
1643194490000|2022-01-26 10:54:50|14440.3|14438.3|14439.7|14437.7|14440.3|14438.3|14439.6|14437.6|6
1643194500000|2022-01-26 10:55:00|14439.3|14437.3|14436.6|14434.6|14439.3|14437.3|14436.6|14434.6|34
1643194510000|2022-01-26 10:55:10|14436.7|14434.7|14437.5|14435.5|14437.7|14435.7|14436.2|14434.2|16
1643194520000|2022-01-26 10:55:20|14437.6|14435.6|14436.2|14434.2|14437.6|14435.6|14435.8|14433.8|21
1643194530000|2022-01-26 10:55:30|14436.8|14434.8|14438|14436|14438.8|14436.8|14436.8|14434.8|26
1643194540000|2022-01-26 10:55:40|14438.1|14436.1|14437.5|14435.5|14438.3|14436.3|14437|14435|7
1643194550000|2022-01-26 10:55:50|14437.3|14435.3|14440|14438|14440.8|14438.8|14437.3|14435.3|36
1643194560000|2022-01-26 10:56:00|14440.1|14438.1|14437.2|14435.2|14440.8|14438.8|14437|14435|17
1643194570000|2022-01-26 10:56:10|14436|14434|14436.1|14434.1|14436.8|14434.8|14435.3|14433.3|41
1643194580000|2022-01-26 10:56:20|14436|14434|14436|14434|14438|14436|14436|14434|22
1643194590000|2022-01-26 10:56:30|14436.1|14434.1|14433|14431|14436.7|14434.7|14432.8|14430.8|26
1643194600000|2022-01-26 10:56:40|14433.1|14431.1|14433.7|14431.7|14435|14433|14432.5|14430.5|18
1643194610000|2022-01-26 10:56:50|14433.6|14431.6|14435.3|14433.3|14435.7|14433.7|14433.2|14431.2|14
1643194620000|2022-01-26 10:57:00|14435.5|14433.5|14435.7|14433.7|14436.1|14434.1|14434.2|14432.2|16
1643194630000|2022-01-26 10:57:10|14435.8|14433.8|14436.1|14434.1|14436.2|14434.2|14435.3|14433.3|3
1643194640000|2022-01-26 10:57:20|14436|14434|14435.6|14433.6|14436.2|14434.2|14433.3|14431.3|12
1643194650000|2022-01-26 10:57:30|14435.5|14433.5|14433.8|14431.8|14435.5|14433.5|14433.2|14431.2|20
1643194660000|2022-01-26 10:57:40|14434.1|14432.1|14431.7|14429.7|14434.1|14432.1|14431.6|14429.6|14
1643194670000|2022-01-26 10:57:50|14431.8|14429.8|14432|14430|14432|14430|14431.1|14429.1|35
1643194680000|2022-01-26 10:58:00|14431.7|14429.7|14427.2|14425.2|14431.7|14429.7|14427.2|14425.2|57
1643194690000|2022-01-26 10:58:10|14427.1|14425.1|14425.6|14423.6|14427.1|14425.1|14423.2|14421.2|94
1643194700000|2022-01-26 10:58:20|14425.7|14423.7|14427.5|14425.5|14428.3|14426.3|14425.1|14423.1|29
1643194710000|2022-01-26 10:58:30|14427.6|14425.6|14422|14420|14427.6|14425.6|14421.7|14419.7|79
1643194720000|2022-01-26 10:58:40|14421.8|14419.8|14422.7|14420.7|14425.7|14423.7|14421.7|14419.7|55
1643194730000|2022-01-26 10:58:50|14422.6|14420.6|14424.8|14422.8|14425|14423|14422.6|14420.6|23
1643194740000|2022-01-26 10:59:00|14425.3|14423.3|14423|14421|14425.3|14423.3|14422.2|14420.2|54
1643194750000|2022-01-26 10:59:10|14424|14422|14425.8|14423.8|14426.3|14424.3|14423|14421|64
1643194760000|2022-01-26 10:59:20|14425.7|14423.7|14428.2|14426.2|14428.7|14426.7|14425.5|14423.5|26
1643194770000|2022-01-26 10:59:30|14428.7|14426.7|14427.8|14425.8|14428.8|14426.8|14427.2|14425.2|28
1643194780000|2022-01-26 10:59:40|14427.7|14425.7|14427.7|14425.7|14427.7|14425.7|14424.1|14422.1|23
1643194790000|2022-01-26 10:59:50|14428|14426|14425.8|14423.8|14428.1|14426.1|14425.5|14423.5|6
1643194800000|2022-01-26 11:00:00|14425.7|14423.7|14438.1|14436.1|14438.7|14436.7|14425.2|14423.2|235
1643194810000|2022-01-26 11:00:10|14438.2|14436.2|14445|14443|14446|14444|14437.2|14435.2|135
1643194820000|2022-01-26 11:00:20|14445.1|14443.1|14446.2|14444.2|14446.2|14444.2|14443.2|14441.2|42
1643194830000|2022-01-26 11:00:30|14446.1|14444.1|14442.5|14440.5|14447.8|14445.8|14442.5|14440.5|47
1643194840000|2022-01-26 11:00:40|14442.3|14440.3|14444.5|14442.5|14445.1|14443.1|14442|14440|50
1643194850000|2022-01-26 11:00:50|14444.3|14442.3|14453.5|14451.5|14454.8|14452.8|14443.6|14441.6|168
1643194860000|2022-01-26 11:01:00|14453.7|14451.7|14454.7|14452.7|14456.8|14454.8|14452.2|14450.2|114
1643194870000|2022-01-26 11:01:10|14454.6|14452.6|14453.3|14451.3|14454.6|14452.6|14451.8|14449.8|35
1643194880000|2022-01-26 11:01:20|14453.2|14451.2|14451.1|14449.1|14453.2|14451.2|14449.6|14447.6|31
1643194890000|2022-01-26 11:01:30|14451|14449|14447.5|14445.5|14451.2|14449.2|14447.5|14445.5|29
1643194900000|2022-01-26 11:01:40|14447.3|14445.3|14447|14445|14448|14446|14446.3|14444.3|33
1643194910000|2022-01-26 11:01:50|14447.1|14445.1|14442.8|14440.8|14447.1|14445.1|14442.1|14440.1|34
1643194920000|2022-01-26 11:02:00|14443.2|14441.2|14447.6|14445.6|14448.1|14446.1|14442.5|14440.5|59
1643194930000|2022-01-26 11:02:10|14447.5|14445.5|14449.5|14447.5|14451.2|14449.2|14446|14444|62
1643194940000|2022-01-26 11:02:20|14450|14448|14449.3|14447.3|14450.5|14448.5|14448.1|14446.1|59
1643194950000|2022-01-26 11:02:30|14449.5|14447.5|14449.6|14447.6|14450.5|14448.5|14448.5|14446.5|15
1643194960000|2022-01-26 11:02:40|14449.5|14447.5|14450.1|14448.1|14450.8|14448.8|14448.1|14446.1|73
1643194970000|2022-01-26 11:02:50|14449.6|14447.6|14449|14447|14450.2|14448.2|14448.3|14446.3|25
1643194980000|2022-01-26 11:03:00|14448.5|14446.5|14450.2|14448.2|14451.3|14449.3|14448.1|14446.1|64
1643194990000|2022-01-26 11:03:10|14450.5|14448.5|14452.5|14450.5|14453.2|14451.2|14450.3|14448.3|31
1643195000000|2022-01-26 11:03:20|14452.6|14450.6|14448.2|14446.2|14452.7|14450.7|14448.1|14446.1|35
1643195010000|2022-01-26 11:03:30|14448.1|14446.1|14456|14454|14456.1|14454.1|14448.1|14446.1|115
1643195020000|2022-01-26 11:03:40|14456.1|14454.1|14451.2|14449.2|14456.1|14454.1|14451|14449|43
1643195030000|2022-01-26 11:03:50|14451.6|14449.6|14454.2|14452.2|14454.5|14452.5|14450.6|14448.6|35
1643195040000|2022-01-26 11:04:00|14453.7|14451.7|14452.7|14450.7|14453.8|14451.8|14452.6|14450.6|12
1643195050000|2022-01-26 11:04:10|14453.7|14451.7|14452.3|14450.3|14453.7|14451.7|14452|14450|16
1643195060000|2022-01-26 11:04:20|14451.7|14449.7|14455.8|14453.8|14455.8|14453.8|14449.6|14447.6|110
1643195070000|2022-01-26 11:04:30|14456.7|14454.7|14460|14458|14463.1|14461.1|14456.2|14454.2|302
1643195080000|2022-01-26 11:04:40|14459.8|14457.8|14463.6|14461.6|14463.6|14461.6|14459.5|14457.5|80
1643195090000|2022-01-26 11:04:50|14463.5|14461.5|14462.7|14460.7|14464.3|14462.3|14462.2|14460.2|134
1643195100000|2022-01-26 11:05:00|14462.6|14460.6|14459.3|14457.3|14462.7|14460.7|14459.3|14457.3|57
1643195110000|2022-01-26 11:05:10|14459|14457|14458.7|14456.7|14459.6|14457.6|14457.1|14455.1|39
1643195120000|2022-01-26 11:05:20|14458.3|14456.3|14458.6|14456.6|14460.7|14458.7|14458.1|14456.1|21
1643195130000|2022-01-26 11:05:30|14458.7|14456.7|14457.2|14455.2|14459.1|14457.1|14457.1|14455.1|25
1643195140000|2022-01-26 11:05:40|14457|14455|14457.5|14455.5|14457.8|14455.8|14456.2|14454.2|32
1643195150000|2022-01-26 11:05:50|14457.1|14455.1|14457.3|14455.3|14457.6|14455.6|14456.5|14454.5|20
1643195160000|2022-01-26 11:06:00|14458.3|14456.3|14457.6|14455.6|14458.3|14456.3|14457.2|14455.2|53
1643195170000|2022-01-26 11:06:10|14457|14455|14462.7|14460.7|14462.7|14460.7|14456.5|14454.5|92
1643195180000|2022-01-26 11:06:20|14462.6|14460.6|14461.8|14459.8|14462.7|14460.7|14459.8|14457.8|50
1643195190000|2022-01-26 11:06:30|14461.7|14459.7|14464.3|14462.3|14464.7|14462.7|14460.7|14458.7|53
1643195200000|2022-01-26 11:06:40|14464.5|14462.5|14462.3|14460.3|14464.6|14462.6|14462.1|14460.1|33
1643195210000|2022-01-26 11:06:50|14462.2|14460.2|14463.7|14461.7|14464.7|14462.7|14461.8|14459.8|46
1643195220000|2022-01-26 11:07:00|14463.5|14461.5|14464.7|14462.7|14465.1|14463.1|14462.2|14460.2|45
1643195230000|2022-01-26 11:07:10|14464.3|14462.3|14464.8|14462.8|14465|14463|14463.6|14461.6|12
1643195240000|2022-01-26 11:07:20|14464.7|14462.7|14463.2|14461.2|14464.7|14462.7|14462.3|14460.3|31
1643195250000|2022-01-26 11:07:30|14463.1|14461.1|14464|14462|14464|14462|14462.1|14460.1|56
1643195260000|2022-01-26 11:07:40|14463.8|14461.8|14464.1|14462.1|14464.8|14462.8|14462.8|14460.8|21
1643195270000|2022-01-26 11:07:50|14463.6|14461.6|14462.5|14460.5|14463.6|14461.6|14462.5|14460.5|2
1643195280000|2022-01-26 11:08:00|14462.3|14460.3|14463.2|14461.2|14463.2|14461.2|14462|14460|23
1643195290000|2022-01-26 11:08:10|14462.8|14460.8|14463.3|14461.3|14463.8|14461.8|14462.7|14460.7|4
1643195300000|2022-01-26 11:08:20|14463.8|14461.8|14463|14461|14463.8|14461.8|14460.7|14458.7|64
1643195310000|2022-01-26 11:08:30|14462.7|14460.7|14461.1|14459.1|14462.7|14460.7|14459.8|14457.8|14
1643195320000|2022-01-26 11:08:40|14461|14459|14455.7|14453.7|14461|14459|14455.2|14453.2|132
1643195330000|2022-01-26 11:08:50|14455.6|14453.6|14456.2|14454.2|14457.1|14455.1|14452.7|14450.7|82
1643195340000|2022-01-26 11:09:00|14456.3|14454.3|14455|14453|14457|14455|14454.2|14452.2|25
1643195350000|2022-01-26 11:09:10|14454.8|14452.8|14453.2|14451.2|14456.3|14454.3|14453.2|14451.2|67
1643195360000|2022-01-26 11:09:20|14453.3|14451.3|14455.1|14453.1|14455.1|14453.1|14451.6|14449.6|47
1643195370000|2022-01-26 11:09:30|14455.2|14453.2|14453.7|14451.7|14456.3|14454.3|14452.7|14450.7|53
1643195380000|2022-01-26 11:09:40|14453.6|14451.6|14453.8|14451.8|14454.6|14452.6|14452.5|14450.5|40
1643195390000|2022-01-26 11:09:50|14453.7|14451.7|14450.3|14448.3|14453.7|14451.7|14448.6|14446.6|64
1643195400000|2022-01-26 11:10:00|14450.1|14448.1|14449.8|14447.8|14451.5|14449.5|14448.7|14446.7|63
1643195410000|2022-01-26 11:10:10|14450.1|14448.1|14449.7|14447.7|14453|14451|14449|14447|71
1643195420000|2022-01-26 11:10:20|14450.6|14448.6|14451.5|14449.5|14451.8|14449.8|14448.7|14446.7|116
1643195430000|2022-01-26 11:10:30|14451.3|14449.3|14452.6|14450.6|14453|14451|14449.6|14447.6|57
1643195440000|2022-01-26 11:10:40|14452|14450|14447.3|14445.3|14452.2|14450.2|14447.3|14445.3|66
1643195450000|2022-01-26 11:10:50|14447.5|14445.5|14448|14446|14448|14446|14445.6|14443.6|73
1643195460000|2022-01-26 11:11:00|14448.7|14446.7|14446.1|14444.1|14448.7|14446.7|14446|14444|39
1643195470000|2022-01-26 11:11:10|14446.6|14444.6|14446.3|14444.3|14448.1|14446.1|14444|14442|40
1643195480000|2022-01-26 11:11:20|14445.7|14443.7|14446.6|14444.6|14447.7|14445.7|14443.7|14441.7|59
1643195490000|2022-01-26 11:11:30|14446.5|14444.5|14447.8|14445.8|14449.7|14447.7|14446.5|14444.5|35
1643195500000|2022-01-26 11:11:40|14448|14446|14448.1|14446.1|14449.3|14447.3|14448|14446|3
1643195510000|2022-01-26 11:11:50|14448.6|14446.6|14447.2|14445.2|14448.6|14446.6|14447.2|14445.2|16
1643195520000|2022-01-26 11:12:00|14447|14445|14449.2|14447.2|14449.5|14447.5|14446.7|14444.7|27
1643195530000|2022-01-26 11:12:10|14449.5|14447.5|14450.7|14448.7|14451.5|14449.5|14449.2|14447.2|34
1643195540000|2022-01-26 11:12:20|14450.6|14448.6|14451.2|14449.2|14451.5|14449.5|14449.6|14447.6|13
1643195550000|2022-01-26 11:12:30|14450.2|14448.2|14450.2|14448.2|14450.5|14448.5|14449|14447|15
1643195560000|2022-01-26 11:12:40|14450.3|14448.3|14451.7|14449.7|14453.5|14451.5|14450.3|14448.3|69
1643195570000|2022-01-26 11:12:50|14451.8|14449.8|14456.2|14454.2|14456.6|14454.6|14451.8|14449.8|49
1643195580000|2022-01-26 11:13:00|14456|14454|14456.2|14454.2|14458.1|14456.1|14454.3|14452.3|30
1643195590000|2022-01-26 11:13:10|14456.1|14454.1|14454.7|14452.7|14456.3|14454.3|14453.6|14451.6|19
1643195600000|2022-01-26 11:13:20|14455|14453|14455.1|14453.1|14456.1|14454.1|14454.7|14452.7|14
1643195610000|2022-01-26 11:13:30|14455|14453|14456.5|14454.5|14456.6|14454.6|14453.8|14451.8|40
1643195620000|2022-01-26 11:13:40|14456.7|14454.7|14457|14455|14457|14455|14454.3|14452.3|35
1643195630000|2022-01-26 11:13:50|14456.8|14454.8|14455.3|14453.3|14457.1|14455.1|14454.7|14452.7|17
1643195640000|2022-01-26 11:14:00|14455.5|14453.5|14454.3|14452.3|14455.5|14453.5|14453.5|14451.5|27
1643195650000|2022-01-26 11:14:10|14454.2|14452.2|14457.1|14455.1|14458.2|14456.2|14454.2|14452.2|29
1643195660000|2022-01-26 11:14:20|14457.2|14455.2|14454.7|14452.7|14457.3|14455.3|14453.8|14451.8|12
1643195670000|2022-01-26 11:14:30|14454.6|14452.6|14457.6|14455.6|14457.6|14455.6|14453.5|14451.5|42
1643195680000|2022-01-26 11:14:40|14457.5|14455.5|14456.3|14454.3|14457.6|14455.6|14455.7|14453.7|17
1643195690000|2022-01-26 11:14:50|14456.5|14454.5|14454.1|14452.1|14456.6|14454.6|14453.7|14451.7|13
1643195700000|2022-01-26 11:15:00|14453.8|14451.8|14456.1|14454.1|14456.8|14454.8|14453.8|14451.8|33
1643195710000|2022-01-26 11:15:10|14456.2|14454.2|14458.2|14456.2|14458.8|14456.8|14456.2|14454.2|35
1643195720000|2022-01-26 11:15:20|14458.3|14456.3|14459.8|14457.8|14459.8|14457.8|14456.3|14454.3|20
1643195730000|2022-01-26 11:15:30|14459.7|14457.7|14461.3|14459.3|14462.7|14460.7|14459.7|14457.7|75
1643195740000|2022-01-26 11:15:40|14461.1|14459.1|14459.5|14457.5|14461.1|14459.1|14458.5|14456.5|29
1643195750000|2022-01-26 11:15:50|14459.6|14457.6|14459.1|14457.1|14459.6|14457.6|14457.8|14455.8|7
1643195760000|2022-01-26 11:16:00|14459.3|14457.3|14462.6|14460.6|14462.6|14460.6|14459.3|14457.3|16
1643195770000|2022-01-26 11:16:10|14462.7|14460.7|14462.8|14460.8|14464.3|14462.3|14461.5|14459.5|45
1643195780000|2022-01-26 11:16:20|14462.7|14460.7|14461.1|14459.1|14462.7|14460.7|14460.8|14458.8|12
1643195790000|2022-01-26 11:16:30|14462.2|14460.2|14463.8|14461.8|14463.8|14461.8|14461.8|14459.8|11
1643195800000|2022-01-26 11:16:40|14463.2|14461.2|14464.7|14462.7|14464.8|14462.8|14462.8|14460.8|18
1643195810000|2022-01-26 11:16:50|14464.6|14462.6|14467.2|14465.2|14467.8|14465.8|14464.1|14462.1|235
1643195820000|2022-01-26 11:17:00|14467.1|14465.1|14466.3|14464.3|14467.8|14465.8|14466.1|14464.1|62
1643195830000|2022-01-26 11:17:10|14466.1|14464.1|14465.7|14463.7|14468.2|14466.2|14465.6|14463.6|77
1643195840000|2022-01-26 11:17:20|14465.8|14463.8|14467|14465|14467.5|14465.5|14465.7|14463.7|43
1643195850000|2022-01-26 11:17:30|14467.1|14465.1|14465.6|14463.6|14467.2|14465.2|14465.6|14463.6|30
1643195860000|2022-01-26 11:17:40|14465.5|14463.5|14469.8|14467.8|14469.8|14467.8|14465.5|14463.5|46
1643195870000|2022-01-26 11:17:50|14470.1|14468.1|14469.8|14467.8|14470.6|14468.6|14469.5|14467.5|44
1643195880000|2022-01-26 11:18:00|14469.7|14467.7|14466.5|14464.5|14470.7|14468.7|14466.5|14464.5|108
1643195890000|2022-01-26 11:18:10|14464.8|14462.8|14459.1|14457.1|14465.1|14463.1|14459.1|14457.1|127
1643195900000|2022-01-26 11:18:20|14459|14457|14459.8|14457.8|14460.8|14458.8|14458.6|14456.6|18
1643195910000|2022-01-26 11:18:30|14459.7|14457.7|14459.7|14457.7|14461|14459|14458.7|14456.7|25
1643195920000|2022-01-26 11:18:40|14459.6|14457.6|14459.1|14457.1|14460.7|14458.7|14459.1|14457.1|42
1643195930000|2022-01-26 11:18:50|14459.2|14457.2|14459.7|14457.7|14460.5|14458.5|14458.3|14456.3|32
1643195940000|2022-01-26 11:19:00|14459.6|14457.6|14461.5|14459.5|14461.5|14459.5|14459|14457|36
1643195950000|2022-01-26 11:19:10|14461.7|14459.7|14462.2|14460.2|14463.1|14461.1|14460.6|14458.6|35
1643195960000|2022-01-26 11:19:20|14462.3|14460.3|14460.7|14458.7|14462.5|14460.5|14459.7|14457.7|18
1643195970000|2022-01-26 11:19:30|14460.8|14458.8|14465.8|14463.8|14466.6|14464.6|14460.8|14458.8|50
1643195980000|2022-01-26 11:19:40|14466|14464|14466.6|14464.6|14467.3|14465.3|14464.8|14462.8|19
1643195990000|2022-01-26 11:19:50|14466.3|14464.3|14465.5|14463.5|14469.5|14467.5|14465.1|14463.1|39
1643196000000|2022-01-26 11:20:00|14465.6|14463.6|14464.8|14462.8|14465.6|14463.6|14463.8|14461.8|17
1643196010000|2022-01-26 11:20:10|14464.7|14462.7|14461|14459|14465|14463|14460|14458|46
1643196020000|2022-01-26 11:20:20|14460.8|14458.8|14460.7|14458.7|14462.6|14460.6|14460.5|14458.5|21
1643196030000|2022-01-26 11:20:30|14461|14459|14459.3|14457.3|14461|14459|14457.5|14455.5|39
1643196040000|2022-01-26 11:20:40|14459.2|14457.2|14460.1|14458.1|14461.1|14459.1|14459.2|14457.2|22
1643196050000|2022-01-26 11:20:50|14460|14458|14459.6|14457.6|14460.8|14458.8|14459.2|14457.2|16
1643196060000|2022-01-26 11:21:00|14459.8|14457.8|14459.8|14457.8|14461|14459|14459.3|14457.3|9
1643196070000|2022-01-26 11:21:10|14459.7|14457.7|14460.8|14458.8|14460.8|14458.8|14458.8|14456.8|9
1643196080000|2022-01-26 11:21:20|14461.6|14459.6|14460.6|14458.6|14461.7|14459.7|14459.8|14457.8|4
1643196090000|2022-01-26 11:21:30|14460.5|14458.5|14459.8|14457.8|14460.8|14458.8|14459.6|14457.6|4
1643196100000|2022-01-26 11:21:40|14460|14458|14462.1|14460.1|14462.5|14460.5|14459.8|14457.8|14
1643196110000|2022-01-26 11:21:50|14462.3|14460.3|14461.6|14459.6|14462.6|14460.6|14461.1|14459.1|21
1643196120000|2022-01-26 11:22:00|14461.5|14459.5|14460.6|14458.6|14461.8|14459.8|14460.2|14458.2|8
1643196130000|2022-01-26 11:22:10|14460.5|14458.5|14458.7|14456.7|14461|14459|14458.7|14456.7|5
1643196140000|2022-01-26 11:22:20|14457.8|14455.8|14455.6|14453.6|14457.8|14455.8|14453.7|14451.7|28
1643196150000|2022-01-26 11:22:30|14455.7|14453.7|14458.6|14456.6|14458.8|14456.8|14455.2|14453.2|16
1643196160000|2022-01-26 11:22:40|14458.5|14456.5|14462.6|14460.6|14462.8|14460.8|14458.2|14456.2|12
1643196170000|2022-01-26 11:22:50|14462.3|14460.3|14465|14463|14465|14463|14462.2|14460.2|11
1643196180000|2022-01-26 11:23:00|14464.8|14462.8|14464.2|14462.2|14465|14463|14463|14461|17
1643196190000|2022-01-26 11:23:10|14464.1|14462.1|14461|14459|14464.1|14462.1|14460.8|14458.8|11
1643196200000|2022-01-26 11:23:20|14461.2|14459.2|14458.7|14456.7|14461.2|14459.2|14458.5|14456.5|9
1643196210000|2022-01-26 11:23:30|14458.8|14456.8|14457.7|14455.7|14459.8|14457.8|14456.7|14454.7|19
1643196220000|2022-01-26 11:23:40|14457.8|14455.8|14457.1|14455.1|14457.8|14455.8|14457|14455|12
1643196230000|2022-01-26 11:23:50|14457.2|14455.2|14455.3|14453.3|14458.2|14456.2|14455.2|14453.2|6
1643196240000|2022-01-26 11:24:00|14455.8|14453.8|14453.2|14451.2|14456.5|14454.5|14452.2|14450.2|34
1643196250000|2022-01-26 11:24:10|14453.3|14451.3|14452.1|14450.1|14453.5|14451.5|14452.1|14450.1|13
1643196260000|2022-01-26 11:24:20|14451.5|14449.5|14451.6|14449.6|14452.2|14450.2|14451.1|14449.1|15
1643196270000|2022-01-26 11:24:30|14452|14450|14452.2|14450.2|14452.6|14450.6|14451.7|14449.7|8
1643196280000|2022-01-26 11:24:40|14451.6|14449.6|14452.2|14450.2|14452.2|14450.2|14451|14449|15
1643196290000|2022-01-26 11:24:50|14452.3|14450.3|14451.8|14449.8|14452.5|14450.5|14451.5|14449.5|4
1643196300000|2022-01-26 11:25:00|14452|14450|14452.5|14450.5|14453.2|14451.2|14451.5|14449.5|20
1643196310000|2022-01-26 11:25:10|14453.1|14451.1|14451.7|14449.7|14454.2|14452.2|14451.6|14449.6|10
1643196320000|2022-01-26 11:25:20|14451.1|14449.1|14448.3|14446.3|14451.2|14449.2|14448.1|14446.1|12
1643196330000|2022-01-26 11:25:30|14448.6|14446.6|14446|14444|14448.6|14446.6|14444.3|14442.3|55
1643196340000|2022-01-26 11:25:40|14446.1|14444.1|14447|14445|14447.7|14445.7|14445.8|14443.8|20
1643196350000|2022-01-26 11:25:50|14447.5|14445.5|14443.7|14441.7|14447.6|14445.6|14443.6|14441.6|54
1643196360000|2022-01-26 11:26:00|14443.2|14441.2|14439.1|14437.1|14444.1|14442.1|14439.1|14437.1|59
1643196370000|2022-01-26 11:26:10|14439.2|14437.2|14437.5|14435.5|14439.7|14437.7|14437.2|14435.2|92
1643196380000|2022-01-26 11:26:20|14437.6|14435.6|14436.3|14434.3|14438.2|14436.2|14433.8|14431.8|70
1643196390000|2022-01-26 11:26:30|14436.6|14434.6|14435.1|14433.1|14436.6|14434.6|14433.3|14431.3|33
1643196400000|2022-01-26 11:26:40|14435.2|14433.2|14434.1|14432.1|14435.3|14433.3|14433|14431|23
1643196410000|2022-01-26 11:26:50|14434.2|14432.2|14435.1|14433.1|14436|14434|14434.1|14432.1|51
1643196420000|2022-01-26 11:27:00|14435|14433|14437|14435|14437.2|14435.2|14434.7|14432.7|20
1643196430000|2022-01-26 11:27:10|14437.1|14435.1|14439.3|14437.3|14440.5|14438.5|14437.1|14435.1|89
1643196440000|2022-01-26 11:27:20|14439.2|14437.2|14441.5|14439.5|14441.5|14439.5|14439|14437|40
1643196450000|2022-01-26 11:27:30|14441.6|14439.6|14443.1|14441.1|14444.1|14442.1|14441.5|14439.5|25
1643196460000|2022-01-26 11:27:40|14443|14441|14443.3|14441.3|14444.7|14442.7|14442.3|14440.3|35
1643196470000|2022-01-26 11:27:50|14442.6|14440.6|14443.5|14441.5|14444|14442|14442.2|14440.2|8
1643196480000|2022-01-26 11:28:00|14443.6|14441.6|14441.3|14439.3|14444|14442|14441.2|14439.2|39
1643196490000|2022-01-26 11:28:10|14441.2|14439.2|14440.3|14438.3|14441.3|14439.3|14439.8|14437.8|17
1643196500000|2022-01-26 11:28:20|14440.5|14438.5|14440|14438|14441.5|14439.5|14440|14438|23
1643196510000|2022-01-26 11:28:30|14440.1|14438.1|14439.1|14437.1|14440.5|14438.5|14438.2|14436.2|68
1643196520000|2022-01-26 11:28:40|14438.1|14436.1|14438.7|14436.7|14438.7|14436.7|14437.6|14435.6|9
1643196530000|2022-01-26 11:28:50|14438.6|14436.6|14439.1|14437.1|14439.7|14437.7|14438.3|14436.3|19
1643196540000|2022-01-26 11:29:00|14439.2|14437.2|14440|14438|14440.3|14438.3|14438.3|14436.3|16
1643196550000|2022-01-26 11:29:10|14440.1|14438.1|14440.5|14438.5|14441.3|14439.3|14439.5|14437.5|19
1643196560000|2022-01-26 11:29:20|14440.7|14438.7|14441.7|14439.7|14442.2|14440.2|14440.3|14438.3|20
1643196570000|2022-01-26 11:29:30|14441.6|14439.6|14441.1|14439.1|14443.5|14441.5|14439.2|14437.2|68
1643196580000|2022-01-26 11:29:40|14441|14439|14440.3|14438.3|14441.6|14439.6|14438.8|14436.8|45
1643196590000|2022-01-26 11:29:50|14439.8|14437.8|14440.2|14438.2|14441|14439|14439.8|14437.8|12
1643196600000|2022-01-26 11:30:00|14440.6|14438.6|14441.2|14439.2|14441.8|14439.8|14439|14437|76
1643196610000|2022-01-26 11:30:10|14440.2|14438.2|14441.2|14439.2|14441.2|14439.2|14439.6|14437.6|11
1643196620000|2022-01-26 11:30:20|14441.3|14439.3|14442.5|14440.5|14443.6|14441.6|14441|14439|32
1643196630000|2022-01-26 11:30:30|14442.7|14440.7|14445.8|14443.8|14446.5|14444.5|14442.7|14440.7|52
1643196640000|2022-01-26 11:30:40|14445.7|14443.7|14448.3|14446.3|14448.3|14446.3|14445.7|14443.7|44
1643196650000|2022-01-26 11:30:50|14448.2|14446.2|14451.1|14449.1|14452.6|14450.6|14448.1|14446.1|57
1643196660000|2022-01-26 11:31:00|14451.3|14449.3|14451.6|14449.6|14452.1|14450.1|14450.8|14448.8|45
1643196670000|2022-01-26 11:31:10|14451.3|14449.3|14448.1|14446.1|14452.2|14450.2|14447.5|14445.5|20
1643196680000|2022-01-26 11:31:20|14448.2|14446.2|14447.2|14445.2|14448.2|14446.2|14446.8|14444.8|11
1643196690000|2022-01-26 11:31:30|14446.7|14444.7|14447.5|14445.5|14447.8|14445.8|14445.2|14443.2|20
1643196700000|2022-01-26 11:31:40|14447.8|14445.8|14450.5|14448.5|14450.6|14448.6|14447.8|14445.8|14
1643196710000|2022-01-26 11:31:50|14450.2|14448.2|14449.5|14447.5|14450.2|14448.2|14449.3|14447.3|6
1643196720000|2022-01-26 11:32:00|14449.3|14447.3|14449.8|14447.8|14451.3|14449.3|14449.3|14447.3|11
1643196730000|2022-01-26 11:32:10|14449.5|14447.5|14450.2|14448.2|14450.6|14448.6|14446.8|14444.8|36
1643196740000|2022-01-26 11:32:20|14450.3|14448.3|14450|14448|14451.3|14449.3|14449.5|14447.5|16
1643196750000|2022-01-26 11:32:30|14450.1|14448.1|14451.6|14449.6|14451.8|14449.8|14450|14448|15
1643196760000|2022-01-26 11:32:40|14451.5|14449.5|14452.7|14450.7|14452.7|14450.7|14451.1|14449.1|22
1643196770000|2022-01-26 11:32:50|14452.6|14450.6|14449.1|14447.1|14453.3|14451.3|14448.6|14446.6|23
1643196780000|2022-01-26 11:33:00|14449.2|14447.2|14453.5|14451.5|14453.7|14451.7|14449.2|14447.2|30
1643196790000|2022-01-26 11:33:10|14453.7|14451.7|14461.2|14459.2|14462.7|14460.7|14453.6|14451.6|114
1643196800000|2022-01-26 11:33:20|14461.1|14459.1|14460.7|14458.7|14461.2|14459.2|14459.8|14457.8|27
1643196810000|2022-01-26 11:33:30|14460.6|14458.6|14462.6|14460.6|14462.7|14460.7|14459.8|14457.8|40
1643196820000|2022-01-26 11:33:40|14462.3|14460.3|14463.5|14461.5|14464|14462|14462|14460|45
1643196830000|2022-01-26 11:33:50|14463.6|14461.6|14464.7|14462.7|14465|14463|14463.6|14461.6|32
1643196840000|2022-01-26 11:34:00|14465.1|14463.1|14461.8|14459.8|14465.2|14463.2|14461.2|14459.2|50
1643196850000|2022-01-26 11:34:10|14461.6|14459.6|14462|14460|14462.8|14460.8|14461.6|14459.6|17
1643196860000|2022-01-26 11:34:20|14462.1|14460.1|14463.3|14461.3|14463.7|14461.7|14461.7|14459.7|19
1643196870000|2022-01-26 11:34:30|14463.5|14461.5|14467.1|14465.1|14467.1|14465.1|14463.3|14461.3|38
1643196880000|2022-01-26 11:34:40|14467.2|14465.2|14466.6|14464.6|14467.6|14465.6|14466.2|14464.2|35
1643196890000|2022-01-26 11:34:50|14466.3|14464.3|14465.2|14463.2|14467.7|14465.7|14464.5|14462.5|58
1643196900000|2022-01-26 11:35:00|14465.3|14463.3|14467.1|14465.1|14468.3|14466.3|14465.1|14463.1|40
1643196910000|2022-01-26 11:35:10|14467|14465|14466.7|14464.7|14467.5|14465.5|14466.3|14464.3|12
1643196920000|2022-01-26 11:35:20|14466.6|14464.6|14468.5|14466.5|14468.7|14466.7|14466.3|14464.3|10
1643196930000|2022-01-26 11:35:30|14468.3|14466.3|14470.1|14468.1|14470.6|14468.6|14467.7|14465.7|45
1643196940000|2022-01-26 11:35:40|14470.2|14468.2|14474.2|14472.2|14475|14473|14470.2|14468.2|141
1643196950000|2022-01-26 11:35:50|14474.3|14472.3|14474.7|14472.7|14475.7|14473.7|14473.6|14471.6|76
1643196960000|2022-01-26 11:36:00|14474.8|14472.8|14473.2|14471.2|14475.2|14473.2|14472.7|14470.7|55
1643196970000|2022-01-26 11:36:10|14473.5|14471.5|14473|14471|14473.5|14471.5|14472.3|14470.3|32
1643196980000|2022-01-26 11:36:20|14473.1|14471.1|14472.8|14470.8|14475.2|14473.2|14472.1|14470.1|76
1643196990000|2022-01-26 11:36:30|14473|14471|14475|14473|14475|14473|14472.5|14470.5|37
1643197000000|2022-01-26 11:36:40|14474.8|14472.8|14474.8|14472.8|14475.8|14473.8|14474.5|14472.5|33
1643197010000|2022-01-26 11:36:50|14475.1|14473.1|14475.7|14473.7|14476.2|14474.2|14474.8|14472.8|32
1643197020000|2022-01-26 11:37:00|14475.3|14473.3|14468.8|14466.8|14475.7|14473.7|14468.8|14466.8|62
1643197030000|2022-01-26 11:37:10|14469|14467|14470.5|14468.5|14471.2|14469.2|14468.6|14466.6|26
1643197040000|2022-01-26 11:37:20|14469.7|14467.7|14469.5|14467.5|14470.7|14468.7|14468.7|14466.7|13
1643197050000|2022-01-26 11:37:30|14469.7|14467.7|14469.7|14467.7|14470.8|14468.8|14469.3|14467.3|9
1643197060000|2022-01-26 11:37:40|14469.8|14467.8|14468.2|14466.2|14470.7|14468.7|14468.2|14466.2|24
1643197070000|2022-01-26 11:37:50|14468.1|14466.1|14468.2|14466.2|14469.5|14467.5|14467.8|14465.8|33
1643197080000|2022-01-26 11:38:00|14469.3|14467.3|14467.6|14465.6|14469.6|14467.6|14467.3|14465.3|10
1643197090000|2022-01-26 11:38:10|14467.3|14465.3|14468.5|14466.5|14469.6|14467.6|14467.2|14465.2|10
1643197100000|2022-01-26 11:38:20|14468.6|14466.6|14468.6|14466.6|14469.5|14467.5|14467.1|14465.1|26
1643197110000|2022-01-26 11:38:30|14468.7|14466.7|14470.3|14468.3|14470.5|14468.5|14468.7|14466.7|7
1643197120000|2022-01-26 11:38:40|14470.5|14468.5|14470.5|14468.5|14470.7|14468.7|14469|14467|11
1643197130000|2022-01-26 11:38:50|14470.6|14468.6|14471.7|14469.7|14471.8|14469.8|14470.2|14468.2|27
1643197140000|2022-01-26 11:39:00|14471.6|14469.6|14471.1|14469.1|14471.7|14469.7|14469.2|14467.2|8
1643197150000|2022-01-26 11:39:10|14471|14469|14470.2|14468.2|14471.2|14469.2|14469.7|14467.7|3
1643197160000|2022-01-26 11:39:20|14470.3|14468.3|14472.6|14470.6|14473|14471|14470.1|14468.1|41
1643197170000|2022-01-26 11:39:30|14472.5|14470.5|14474.1|14472.1|14475.3|14473.3|14471.8|14469.8|26
1643197180000|2022-01-26 11:39:40|14474.2|14472.2|14473.6|14471.6|14474.5|14472.5|14473.2|14471.2|10
1643197190000|2022-01-26 11:39:50|14473.7|14471.7|14474|14472|14475.6|14473.6|14472.2|14470.2|41
1643197200000|2022-01-26 11:40:00|14473.8|14471.8|14471.3|14469.3|14473.8|14471.8|14469.5|14467.5|12
1643197210000|2022-01-26 11:40:10|14471.1|14469.1|14472.2|14470.2|14473.5|14471.5|14471|14469|9
1643197220000|2022-01-26 11:40:20|14472.6|14470.6|14473|14471|14475.2|14473.2|14472.5|14470.5|9
1643197230000|2022-01-26 11:40:30|14472.8|14470.8|14475|14473|14475.3|14473.3|14472.6|14470.6|11
1643197240000|2022-01-26 11:40:40|14475.1|14473.1|14473.2|14471.2|14475.5|14473.5|14472.8|14470.8|18
1643197250000|2022-01-26 11:40:50|14472.2|14470.2|14474.7|14472.7|14475.2|14473.2|14472.1|14470.1|12
1643197260000|2022-01-26 11:41:00|14474.8|14472.8|14474.6|14472.6|14475.6|14473.6|14474|14472|9
1643197270000|2022-01-26 11:41:10|14474.2|14472.2|14470|14468|14474.7|14472.7|14469.8|14467.8|21
1643197280000|2022-01-26 11:41:20|14469.8|14467.8|14469.7|14467.7|14470.6|14468.6|14469.1|14467.1|11
1643197290000|2022-01-26 11:41:30|14469.8|14467.8|14471.5|14469.5|14473|14471|14469.7|14467.7|16
1643197300000|2022-01-26 11:41:40|14471.3|14469.3|14470.3|14468.3|14471.5|14469.5|14470.3|14468.3|5
1643197310000|2022-01-26 11:41:50|14470.5|14468.5|14471|14469|14471.2|14469.2|14470.5|14468.5|21
1643197320000|2022-01-26 11:42:00|14470.8|14468.8|14473.7|14471.7|14475.3|14473.3|14470.8|14468.8|25
1643197330000|2022-01-26 11:42:10|14473.8|14471.8|14474.2|14472.2|14474.8|14472.8|14473.7|14471.7|25
1643197340000|2022-01-26 11:42:20|14474.7|14472.7|14477.6|14475.6|14478.2|14476.2|14474.2|14472.2|74
1643197350000|2022-01-26 11:42:30|14478|14476|14479.1|14477.1|14480.2|14478.2|14477.2|14475.2|58
1643197360000|2022-01-26 11:42:40|14479|14477|14473.7|14471.7|14479.2|14477.2|14473.6|14471.6|32
1643197370000|2022-01-26 11:42:50|14473.6|14471.6|14475|14473|14475|14473|14473.1|14471.1|19
1643197380000|2022-01-26 11:43:00|14474.8|14472.8|14472|14470|14475.5|14473.5|14471.8|14469.8|24
1643197390000|2022-01-26 11:43:10|14471.1|14469.1|14469.8|14467.8|14471.1|14469.1|14469.6|14467.6|36
1643197400000|2022-01-26 11:43:20|14470|14468|14468.2|14466.2|14470|14468|14468|14466|28
1643197410000|2022-01-26 11:43:30|14467.8|14465.8|14468.3|14466.3|14470.2|14468.2|14467.8|14465.8|17
1643197420000|2022-01-26 11:43:40|14468.5|14466.5|14469.8|14467.8|14470.1|14468.1|14468.3|14466.3|15
1643197430000|2022-01-26 11:43:50|14469.6|14467.6|14470.5|14468.5|14470.5|14468.5|14468.6|14466.6|13
1643197440000|2022-01-26 11:44:00|14470.6|14468.6|14472.8|14470.8|14473.5|14471.5|14470.6|14468.6|22
1643197450000|2022-01-26 11:44:10|14472.7|14470.7|14472.7|14470.7|14475.7|14473.7|14472.5|14470.5|29
1643197460000|2022-01-26 11:44:20|14472.5|14470.5|14468.3|14466.3|14472.5|14470.5|14468.3|14466.3|25
1643197470000|2022-01-26 11:44:30|14467.8|14465.8|14463.3|14461.3|14467.8|14465.8|14462.7|14460.7|62
1643197480000|2022-01-26 11:44:40|14463.8|14461.8|14462.6|14460.6|14464.7|14462.7|14462.5|14460.5|23
1643197490000|2022-01-26 11:44:50|14462.5|14460.5|14462|14460|14462.6|14460.6|14460.8|14458.8|38
1643197500000|2022-01-26 11:45:00|14461.8|14459.8|14463|14461|14463.7|14461.7|14461.8|14459.8|11
1643197510000|2022-01-26 11:45:10|14463.1|14461.1|14466.6|14464.6|14466.7|14464.7|14463.1|14461.1|16
1643197520000|2022-01-26 11:45:20|14466.7|14464.7|14463.7|14461.7|14467.3|14465.3|14463.7|14461.7|28
1643197530000|2022-01-26 11:45:30|14463.1|14461.1|14461.6|14459.6|14463.2|14461.2|14461|14459|27
1643197540000|2022-01-26 11:45:40|14461.5|14459.5|14461.7|14459.7|14462.1|14460.1|14458.5|14456.5|47
1643197550000|2022-01-26 11:45:50|14461.6|14459.6|14462.8|14460.8|14465.7|14463.7|14461.6|14459.6|24
1643197560000|2022-01-26 11:46:00|14462.3|14460.3|14462.5|14460.5|14463.1|14461.1|14462.3|14460.3|9
1643197570000|2022-01-26 11:46:10|14462.6|14460.6|14462.2|14460.2|14463.3|14461.3|14462.2|14460.2|49
1643197580000|2022-01-26 11:46:20|14462.5|14460.5|14463.3|14461.3|14463.8|14461.8|14462.5|14460.5|19
1643197590000|2022-01-26 11:46:30|14463|14461|14462.1|14460.1|14464.3|14462.3|14461.7|14459.7|17
1643197600000|2022-01-26 11:46:40|14462|14460|14461.7|14459.7|14462.5|14460.5|14461.3|14459.3|21
1643197610000|2022-01-26 11:46:50|14461.6|14459.6|14462.7|14460.7|14463.3|14461.3|14461.5|14459.5|10
1643197620000|2022-01-26 11:47:00|14462.6|14460.6|14459.1|14457.1|14463.3|14461.3|14459.1|14457.1|19
1643197630000|2022-01-26 11:47:10|14459.2|14457.2|14459.8|14457.8|14459.8|14457.8|14458|14456|20
1643197640000|2022-01-26 11:47:20|14459.6|14457.6|14460.2|14458.2|14461.7|14459.7|14459.6|14457.6|19
1643197650000|2022-01-26 11:47:30|14460.3|14458.3|14460.6|14458.6|14460.6|14458.6|14458.8|14456.8|12
1643197660000|2022-01-26 11:47:40|14460.8|14458.8|14459.2|14457.2|14461.7|14459.7|14458.8|14456.8|19
1643197670000|2022-01-26 11:47:50|14459|14457|14458.6|14456.6|14459|14457|14457|14455|24
1643197680000|2022-01-26 11:48:00|14458.5|14456.5|14457.1|14455.1|14458.6|14456.6|14454.5|14452.5|64
1643197690000|2022-01-26 11:48:10|14457.3|14455.3|14458.3|14456.3|14459.2|14457.2|14457.3|14455.3|72
1643197700000|2022-01-26 11:48:20|14458.5|14456.5|14458.8|14456.8|14459|14457|14456.7|14454.7|14
1643197710000|2022-01-26 11:48:30|14459|14457|14466.7|14464.7|14467.2|14465.2|14459|14457|91
1643197720000|2022-01-26 11:48:40|14467|14465|14468|14466|14468.3|14466.3|14465|14463|43
1643197730000|2022-01-26 11:48:50|14468.1|14466.1|14465.7|14463.7|14468.1|14466.1|14465.3|14463.3|15
1643197740000|2022-01-26 11:49:00|14465.8|14463.8|14466.7|14464.7|14468.3|14466.3|14464.5|14462.5|64
1643197750000|2022-01-26 11:49:10|14466.3|14464.3|14466.3|14464.3|14466.7|14464.7|14464.3|14462.3|19
1643197760000|2022-01-26 11:49:20|14466.5|14464.5|14465.7|14463.7|14466.7|14464.7|14464.7|14462.7|17
1643197770000|2022-01-26 11:49:30|14465.5|14463.5|14466.1|14464.1|14466.7|14464.7|14461|14459|87
1643197780000|2022-01-26 11:49:40|14466.2|14464.2|14463|14461|14466.2|14464.2|14461.7|14459.7|18
1643197790000|2022-01-26 11:49:50|14462.8|14460.8|14464.3|14462.3|14464.3|14462.3|14462.8|14460.8|14
1643197800000|2022-01-26 11:50:00|14464.5|14462.5|14463.6|14461.6|14465.6|14463.6|14462.8|14460.8|9
1643197810000|2022-01-26 11:50:10|14463.5|14461.5|14466.8|14464.8|14466.8|14464.8|14462.1|14460.1|17
1643197820000|2022-01-26 11:50:20|14467.1|14465.1|14467.1|14465.1|14467.7|14465.7|14465.3|14463.3|28
1643197830000|2022-01-26 11:50:30|14467.2|14465.2|14472.6|14470.6|14472.7|14470.7|14467.1|14465.1|68
1643197840000|2022-01-26 11:50:40|14472.7|14470.7|14474|14472|14474.3|14472.3|14469.5|14467.5|51
1643197850000|2022-01-26 11:50:50|14473.6|14471.6|14469.3|14467.3|14473.8|14471.8|14468.6|14466.6|56
1643197860000|2022-01-26 11:51:00|14469.2|14467.2|14474.6|14472.6|14474.6|14472.6|14469.2|14467.2|29
1643197870000|2022-01-26 11:51:10|14474.7|14472.7|14478.7|14476.7|14479.2|14477.2|14473.6|14471.6|62
1643197880000|2022-01-26 11:51:20|14478.8|14476.8|14480|14478|14482.5|14480.5|14478.6|14476.6|87
1643197890000|2022-01-26 11:51:30|14480.1|14478.1|14476.1|14474.1|14480.3|14478.3|14474.5|14472.5|42
1643197900000|2022-01-26 11:51:40|14476.6|14474.6|14477.5|14475.5|14477.8|14475.8|14476.2|14474.2|25
1643197910000|2022-01-26 11:51:50|14477.6|14475.6|14476.3|14474.3|14478|14476|14476|14474|36
1643197920000|2022-01-26 11:52:00|14476.2|14474.2|14475.8|14473.8|14476.3|14474.3|14473.7|14471.7|30
1643197930000|2022-01-26 11:52:10|14476.3|14474.3|14476.8|14474.8|14478.7|14476.7|14476.3|14474.3|49
1643197940000|2022-01-26 11:52:20|14476.1|14474.1|14478.2|14476.2|14479.8|14477.8|14476.1|14474.1|37
1643197950000|2022-01-26 11:52:30|14478.3|14476.3|14477.5|14475.5|14478.3|14476.3|14474.6|14472.6|22
1643197960000|2022-01-26 11:52:40|14477.3|14475.3|14474.1|14472.1|14478.1|14476.1|14474.1|14472.1|22
1643197970000|2022-01-26 11:52:50|14474|14472|14472.7|14470.7|14474|14472|14471.7|14469.7|40
1643197980000|2022-01-26 11:53:00|14472.6|14470.6|14475.7|14473.7|14477.5|14475.5|14472.6|14470.6|17
1643197990000|2022-01-26 11:53:10|14475.6|14473.6|14474.2|14472.2|14475.7|14473.7|14473.7|14471.7|9
1643198000000|2022-01-26 11:53:20|14474.1|14472.1|14472.5|14470.5|14474.5|14472.5|14472.5|14470.5|16
1643198010000|2022-01-26 11:53:30|14472.3|14470.3|14472.3|14470.3|14473.2|14471.2|14470.6|14468.6|20
1643198020000|2022-01-26 11:53:40|14472.5|14470.5|14473.8|14471.8|14473.8|14471.8|14471.6|14469.6|27
1643198030000|2022-01-26 11:53:50|14473.7|14471.7|14472.3|14470.3|14474|14472|14472|14470|18
1643198040000|2022-01-26 11:54:00|14472.5|14470.5|14473.5|14471.5|14474.1|14472.1|14470.8|14468.8|20
1643198050000|2022-01-26 11:54:10|14473.2|14471.2|14471.8|14469.8|14474.2|14472.2|14471.8|14469.8|21
1643198060000|2022-01-26 11:54:20|14471.1|14469.1|14471.2|14469.2|14471.5|14469.5|14471.1|14469.1|12
1643198070000|2022-01-26 11:54:30|14472|14470|14468.8|14466.8|14472|14470|14468.8|14466.8|19
1643198080000|2022-01-26 11:54:40|14469|14467|14469.7|14467.7|14469.8|14467.8|14469|14467|3
1643198090000|2022-01-26 11:54:50|14469.1|14467.1|14471.6|14469.6|14472.6|14470.6|14469|14467|13
1643198100000|2022-01-26 11:55:00|14471.5|14469.5|14472.3|14470.3|14474.5|14472.5|14471|14469|10
1643198110000|2022-01-26 11:55:10|14472.2|14470.2|14474|14472|14474.6|14472.6|14472.1|14470.1|21
1643198120000|2022-01-26 11:55:20|14474.1|14472.1|14474.8|14472.8|14475.1|14473.1|14474|14472|7
1643198130000|2022-01-26 11:55:30|14474.6|14472.6|14470.5|14468.5|14474.7|14472.7|14470.5|14468.5|26
1643198140000|2022-01-26 11:55:40|14470.3|14468.3|14467.1|14465.1|14470.3|14468.3|14466.8|14464.8|47
1643198150000|2022-01-26 11:55:50|14466.7|14464.7|14467.7|14465.7|14469.5|14467.5|14466.7|14464.7|19
1643198160000|2022-01-26 11:56:00|14467.8|14465.8|14466.1|14464.1|14468.7|14466.7|14465.7|14463.7|29
1643198170000|2022-01-26 11:56:10|14466.2|14464.2|14463.5|14461.5|14467.1|14465.1|14463.5|14461.5|36
1643198180000|2022-01-26 11:56:20|14463.6|14461.6|14462.6|14460.6|14464.5|14462.5|14462.1|14460.1|28
1643198190000|2022-01-26 11:56:30|14462.2|14460.2|14462.2|14460.2|14463.2|14461.2|14461.6|14459.6|26
1643198200000|2022-01-26 11:56:40|14462.3|14460.3|14461.6|14459.6|14465.6|14463.6|14460.8|14458.8|48
1643198210000|2022-01-26 11:56:50|14461.3|14459.3|14461|14459|14461.8|14459.8|14460.6|14458.6|19
1643198220000|2022-01-26 11:57:00|14460.8|14458.8|14459|14457|14460.8|14458.8|14458.7|14456.7|47
1643198230000|2022-01-26 11:57:10|14459.3|14457.3|14461|14459|14461.7|14459.7|14459.3|14457.3|46
1643198240000|2022-01-26 11:57:20|14461.7|14459.7|14462.5|14460.5|14463.8|14461.8|14460.7|14458.7|43
1643198250000|2022-01-26 11:57:30|14462.3|14460.3|14461.2|14459.2|14463.5|14461.5|14461.2|14459.2|12
1643198260000|2022-01-26 11:57:40|14461.1|14459.1|14462.2|14460.2|14462.3|14460.3|14459.8|14457.8|15
1643198270000|2022-01-26 11:57:50|14462.7|14460.7|14462.8|14460.8|14462.8|14460.8|14462.2|14460.2|11
1643198280000|2022-01-26 11:58:00|14463.3|14461.3|14462.3|14460.3|14463.3|14461.3|14459.7|14457.7|32
1643198290000|2022-01-26 11:58:10|14462.2|14460.2|14465.2|14463.2|14466.2|14464.2|14460.2|14458.2|92
1643198300000|2022-01-26 11:58:20|14465|14463|14464.7|14462.7|14465|14463|14464|14462|14
1643198310000|2022-01-26 11:58:30|14464.6|14462.6|14463|14461|14464.8|14462.8|14463|14461|3
1643198320000|2022-01-26 11:58:40|14463.1|14461.1|14461.7|14459.7|14463.5|14461.5|14461.7|14459.7|8
1643198330000|2022-01-26 11:58:50|14461.6|14459.6|14462.8|14460.8|14463.2|14461.2|14461.6|14459.6|8
1643198340000|2022-01-26 11:59:00|14463|14461|14472.3|14470.3|14472.7|14470.7|14463|14461|101
1643198350000|2022-01-26 11:59:10|14472.7|14470.7|14476.8|14474.8|14477|14475|14472.5|14470.5|140
1643198360000|2022-01-26 11:59:20|14476.6|14474.6|14476.8|14474.8|14477|14475|14474.5|14472.5|42
1643198370000|2022-01-26 11:59:30|14477|14475|14477.7|14475.7|14478.2|14476.2|14475|14473|39
1643198380000|2022-01-26 11:59:40|14478.2|14476.2|14476.7|14474.7|14479.8|14477.8|14476.7|14474.7|28
1643198390000|2022-01-26 11:59:50|14477|14475|14478|14476|14479.5|14477.5|14476|14474|56
1643198400000|2022-01-26 12:00:00|14477.7|14475.7|14478.3|14476.3|14478.3|14476.3|14475.3|14473.3|65
1643198410000|2022-01-26 12:00:10|14478.2|14476.2|14472.5|14470.5|14478.6|14476.6|14471.6|14469.6|62
1643198420000|2022-01-26 12:00:20|14472.3|14470.3|14464.5|14462.5|14474.6|14472.6|14464.2|14462.2|83
1643198430000|2022-01-26 12:00:30|14464.8|14462.8|14458.5|14456.5|14465.2|14463.2|14456.7|14454.7|102
1643198440000|2022-01-26 12:00:40|14458.6|14456.6|14458.5|14456.5|14462.7|14460.7|14458.3|14456.3|103
1643198450000|2022-01-26 12:00:50|14458.3|14456.3|14458|14456|14458.6|14456.6|14456.6|14454.6|51
1643198460000|2022-01-26 12:01:00|14458.1|14456.1|14455|14453|14460.6|14458.6|14454.7|14452.7|72
1643198470000|2022-01-26 12:01:10|14455.3|14453.3|14453.1|14451.1|14458.8|14456.8|14450|14448|136
1643198480000|2022-01-26 12:01:20|14454|14452|14455.5|14453.5|14456.2|14454.2|14453.8|14451.8|57
1643198490000|2022-01-26 12:01:30|14455.3|14453.3|14454.1|14452.1|14455.7|14453.7|14453.3|14451.3|53
1643198500000|2022-01-26 12:01:40|14454.2|14452.2|14452.2|14450.2|14455.2|14453.2|14452.2|14450.2|35
1643198510000|2022-01-26 12:01:50|14452.3|14450.3|14452.6|14450.6|14453.2|14451.2|14451.3|14449.3|23
1643198520000|2022-01-26 12:02:00|14452.5|14450.5|14451.3|14449.3|14452.6|14450.6|14449.2|14447.2|72
1643198530000|2022-01-26 12:02:10|14451.2|14449.2|14450.8|14448.8|14451.5|14449.5|14449.1|14447.1|39
1643198540000|2022-01-26 12:02:20|14451.3|14449.3|14447.1|14445.1|14451.8|14449.8|14447|14445|62
1643198550000|2022-01-26 12:02:30|14447|14445|14447.1|14445.1|14448.6|14446.6|14445.7|14443.7|60
1643198560000|2022-01-26 12:02:40|14446.8|14444.8|14448.3|14446.3|14449.2|14447.2|14446.3|14444.3|23
1643198570000|2022-01-26 12:02:50|14448.2|14446.2|14448.6|14446.6|14449.8|14447.8|14448.1|14446.1|28
1643198580000|2022-01-26 12:03:00|14449.5|14447.5|14450.3|14448.3|14450.3|14448.3|14447.5|14445.5|27
1643198590000|2022-01-26 12:03:10|14450|14448|14444.7|14442.7|14450.6|14448.6|14444.1|14442.1|57
1643198600000|2022-01-26 12:03:20|14444.6|14442.6|14446|14444|14446.6|14444.6|14444.3|14442.3|31
1643198610000|2022-01-26 12:03:30|14446.1|14444.1|14444.6|14442.6|14446.8|14444.8|14444.2|14442.2|52
1643198620000|2022-01-26 12:03:40|14444.5|14442.5|14448|14446|14448.6|14446.6|14444.2|14442.2|35
1643198630000|2022-01-26 12:03:50|14448.5|14446.5|14445.6|14443.6|14448.5|14446.5|14445.1|14443.1|28
1643198640000|2022-01-26 12:04:00|14445.7|14443.7|14444.5|14442.5|14446.5|14444.5|14442.8|14440.8|69
1643198650000|2022-01-26 12:04:10|14444.3|14442.3|14444.1|14442.1|14444.8|14442.8|14443|14441|35
1643198660000|2022-01-26 12:04:20|14443.6|14441.6|14442.2|14440.2|14445.1|14443.1|14440.6|14438.6|90
1643198670000|2022-01-26 12:04:30|14442.1|14440.1|14438.8|14436.8|14442.3|14440.3|14438|14436|83
1643198680000|2022-01-26 12:04:40|14438.7|14436.7|14440.3|14438.3|14440.3|14438.3|14438.1|14436.1|47
1643198690000|2022-01-26 12:04:50|14439.8|14437.8|14441.2|14439.2|14442.8|14440.8|14439.7|14437.7|65
1643198700000|2022-01-26 12:05:00|14441.7|14439.7|14438.1|14436.1|14441.7|14439.7|14437.7|14435.7|80
1643198710000|2022-01-26 12:05:10|14438.5|14436.5|14438.8|14436.8|14440.2|14438.2|14437.6|14435.6|56
1643198720000|2022-01-26 12:05:20|14438.7|14436.7|14439.3|14437.3|14440.3|14438.3|14438.5|14436.5|50
1643198730000|2022-01-26 12:05:30|14439.5|14437.5|14439.3|14437.3|14440.5|14438.5|14438.5|14436.5|33
1643198740000|2022-01-26 12:05:40|14439.2|14437.2|14440.2|14438.2|14440.6|14438.6|14439.1|14437.1|20
1643198750000|2022-01-26 12:05:50|14440.1|14438.1|14439.2|14437.2|14440.7|14438.7|14438.8|14436.8|20
1643198760000|2022-01-26 12:06:00|14439.3|14437.3|14441|14439|14441|14439|14438.8|14436.8|40
1643198770000|2022-01-26 12:06:10|14441.1|14439.1|14444.7|14442.7|14444.7|14442.7|14440.8|14438.8|54
1643198780000|2022-01-26 12:06:20|14444.6|14442.6|14443.2|14441.2|14445.1|14443.1|14442.5|14440.5|34
1643198790000|2022-01-26 12:06:30|14443.3|14441.3|14446.7|14444.7|14446.7|14444.7|14443.3|14441.3|49
1643198800000|2022-01-26 12:06:40|14446.8|14444.8|14447.6|14445.6|14448.2|14446.2|14446.8|14444.8|44
1643198810000|2022-01-26 12:06:50|14448.2|14446.2|14448.5|14446.5|14449.7|14447.7|14448|14446|75
1643198820000|2022-01-26 12:07:00|14448.3|14446.3|14445.8|14443.8|14449.1|14447.1|14445.7|14443.7|33
1643198830000|2022-01-26 12:07:10|14445.5|14443.5|14447.6|14445.6|14448.1|14446.1|14445.5|14443.5|10
1643198840000|2022-01-26 12:07:20|14447.5|14445.5|14447.6|14445.6|14447.8|14445.8|14446.6|14444.6|4
1643198850000|2022-01-26 12:07:30|14447.3|14445.3|14450.7|14448.7|14450.8|14448.8|14445.1|14443.1|59
1643198860000|2022-01-26 12:07:40|14450.8|14448.8|14451.5|14449.5|14451.5|14449.5|14450.6|14448.6|14
1643198870000|2022-01-26 12:07:50|14451.6|14449.6|14452.6|14450.6|14454.3|14452.3|14451.1|14449.1|71
1643198880000|2022-01-26 12:08:00|14452.3|14450.3|14443.6|14441.6|14452.3|14450.3|14443.6|14441.6|95
1643198890000|2022-01-26 12:08:10|14443.2|14441.2|14440.6|14438.6|14444.2|14442.2|14439.8|14437.8|61
1643198900000|2022-01-26 12:08:20|14441.1|14439.1|14442.7|14440.7|14444.8|14442.8|14440.6|14438.6|70
1643198910000|2022-01-26 12:08:30|14442.6|14440.6|14442.2|14440.2|14442.6|14440.6|14439.8|14437.8|47
1643198920000|2022-01-26 12:08:40|14442.5|14440.5|14440.8|14438.8|14442.6|14440.6|14440|14438|20
1643198930000|2022-01-26 12:08:50|14441.1|14439.1|14442.2|14440.2|14443.3|14441.3|14441|14439|26
1643198940000|2022-01-26 12:09:00|14442.3|14440.3|14437.6|14435.6|14442.6|14440.6|14436.8|14434.8|256
1643198950000|2022-01-26 12:09:10|14438.1|14436.1|14438.5|14436.5|14440.2|14438.2|14438.1|14436.1|20
1643198960000|2022-01-26 12:09:20|14438.7|14436.7|14440.1|14438.1|14440.3|14438.3|14437.7|14435.7|47
1643198970000|2022-01-26 12:09:30|14440.3|14438.3|14442|14440|14443.5|14441.5|14440.1|14438.1|42
1643198980000|2022-01-26 12:09:40|14442.1|14440.1|14435.3|14433.3|14443.2|14441.2|14434.2|14432.2|136
1643198990000|2022-01-26 12:09:50|14435.7|14433.7|14439.3|14437.3|14440.6|14438.6|14435|14433|76
1643199000000|2022-01-26 12:10:00|14439.5|14437.5|14439.8|14437.8|14439.8|14437.8|14437.7|14435.7|24
1643199010000|2022-01-26 12:10:10|14439.7|14437.7|14435.7|14433.7|14439.7|14437.7|14435.6|14433.6|39
1643199020000|2022-01-26 12:10:20|14435.5|14433.5|14433|14431|14437|14435|14432|14430|47
1643199030000|2022-01-26 12:10:30|14433.1|14431.1|14427.2|14425.2|14433.1|14431.1|14424.6|14422.6|168
1643199040000|2022-01-26 12:10:40|14427.3|14425.3|14427|14425|14429.5|14427.5|14424.6|14422.6|97
1643199050000|2022-01-26 12:10:50|14427.8|14425.8|14426.3|14424.3|14429.7|14427.7|14425.8|14423.8|50
1643199060000|2022-01-26 12:11:00|14426.5|14424.5|14427.8|14425.8|14429.8|14427.8|14426.2|14424.2|49
1643199070000|2022-01-26 12:11:10|14428|14426|14434|14432|14434.8|14432.8|14428|14426|100
1643199080000|2022-01-26 12:11:20|14434.1|14432.1|14437.2|14435.2|14437.2|14435.2|14432.3|14430.3|69
1643199090000|2022-01-26 12:11:30|14437.1|14435.1|14435.1|14433.1|14437.3|14435.3|14434.2|14432.2|70
1643199100000|2022-01-26 12:11:40|14435|14433|14431.1|14429.1|14435|14433|14430.7|14428.7|41
1643199110000|2022-01-26 12:11:50|14430.7|14428.7|14432.6|14430.6|14434.1|14432.1|14430.5|14428.5|19
1643199120000|2022-01-26 12:12:00|14432.5|14430.5|14433.2|14431.2|14433.2|14431.2|14431.7|14429.7|19
1643199130000|2022-01-26 12:12:10|14434|14432|14434.2|14432.2|14434.8|14432.8|14432.2|14430.2|24
1643199140000|2022-01-26 12:12:20|14434.7|14432.7|14435.5|14433.5|14435.5|14433.5|14434|14432|9
1643199150000|2022-01-26 12:12:30|14435|14433|14435.8|14433.8|14436.5|14434.5|14435|14433|18
1643199160000|2022-01-26 12:12:40|14435.6|14433.6|14433.3|14431.3|14435.6|14433.6|14433.2|14431.2|15
1643199170000|2022-01-26 12:12:50|14433.2|14431.2|14434|14432|14435.6|14433.6|14432.2|14430.2|8
1643199180000|2022-01-26 12:13:00|14434.1|14432.1|14434.6|14432.6|14435.8|14433.8|14434.1|14432.1|20
1643199190000|2022-01-26 12:13:10|14435.2|14433.2|14434.7|14432.7|14436.5|14434.5|14434.6|14432.6|12
1643199200000|2022-01-26 12:13:20|14435|14433|14435.3|14433.3|14435.3|14433.3|14434.2|14432.2|6
1643199210000|2022-01-26 12:13:30|14435.2|14433.2|14436.3|14434.3|14436.3|14434.3|14433.8|14431.8|22
1643199220000|2022-01-26 12:13:40|14436.5|14434.5|14436.1|14434.1|14437.2|14435.2|14435.5|14433.5|15
1643199230000|2022-01-26 12:13:50|14436.2|14434.2|14432.5|14430.5|14436.2|14434.2|14432.5|14430.5|40
1643199240000|2022-01-26 12:14:00|14432.2|14430.2|14429.8|14427.8|14432.2|14430.2|14429|14427|31
1643199250000|2022-01-26 12:14:10|14430|14428|14427|14425|14430.2|14428.2|14426.5|14424.5|31
1643199260000|2022-01-26 12:14:20|14426.8|14424.8|14424.6|14422.6|14427.1|14425.1|14424.1|14422.1|49
1643199270000|2022-01-26 12:14:30|14424.5|14422.5|14418.2|14416.2|14425.1|14423.1|14418.1|14416.1|167
1643199280000|2022-01-26 12:14:40|14418.3|14416.3|14418.2|14416.2|14418.6|14416.6|14417.2|14415.2|117
1643199290000|2022-01-26 12:14:50|14418.3|14416.3|14419|14417|14419.2|14417.2|14417.3|14415.3|64
1643199300000|2022-01-26 12:15:00|14418.7|14416.7|14418.6|14416.6|14420.2|14418.2|14418.1|14416.1|42
1643199310000|2022-01-26 12:15:10|14418.1|14416.1|14414.1|14412.1|14419|14417|14413|14411|126
1643199320000|2022-01-26 12:15:20|14414|14412|14405.8|14403.8|14414|14412|14404|14402|220
1643199330000|2022-01-26 12:15:30|14406.1|14404.1|14410|14408|14410.8|14408.8|14404.8|14402.8|157
1643199340000|2022-01-26 12:15:40|14410.1|14408.1|14413.7|14411.7|14415.5|14413.5|14410|14408|80
1643199350000|2022-01-26 12:15:50|14413.2|14411.2|14418.5|14416.5|14418.5|14416.5|14413.1|14411.1|55
1643199360000|2022-01-26 12:16:00|14418.1|14416.1|14416.3|14414.3|14418.3|14416.3|14413.2|14411.2|161
1643199370000|2022-01-26 12:16:10|14416.5|14414.5|14418.8|14416.8|14420|14418|14416.1|14414.1|51
1643199380000|2022-01-26 12:16:20|14419.1|14417.1|14419|14417|14419.3|14417.3|14417.7|14415.7|29
1643199390000|2022-01-26 12:16:30|14419.1|14417.1|14418.2|14416.2|14419.1|14417.1|14416.2|14414.2|41
1643199400000|2022-01-26 12:16:40|14418.1|14416.1|14416.7|14414.7|14418.1|14416.1|14416.1|14414.1|16
1643199410000|2022-01-26 12:16:50|14416.6|14414.6|14412.3|14410.3|14416.6|14414.6|14411.6|14409.6|36
1643199420000|2022-01-26 12:17:00|14412.5|14410.5|14410.8|14408.8|14414.1|14412.1|14410.8|14408.8|41
1643199430000|2022-01-26 12:17:10|14410.7|14408.7|14411.7|14409.7|14413|14411|14409.3|14407.3|77
1643199440000|2022-01-26 12:17:20|14412|14410|14411.1|14409.1|14413.1|14411.1|14410.7|14408.7|30
1643199450000|2022-01-26 12:17:30|14411.2|14409.2|14413.5|14411.5|14413.5|14411.5|14410.7|14408.7|50
1643199460000|2022-01-26 12:17:40|14413.7|14411.7|14411.7|14409.7|14413.8|14411.8|14411.5|14409.5|23
1643199470000|2022-01-26 12:17:50|14411.8|14409.8|14415.1|14413.1|14415.3|14413.3|14411.7|14409.7|27
1643199480000|2022-01-26 12:18:00|14414.6|14412.6|14420.2|14418.2|14420.2|14418.2|14414.6|14412.6|58
1643199490000|2022-01-26 12:18:10|14420|14418|14419.6|14417.6|14420.7|14418.7|14418.3|14416.3|65
1643199500000|2022-01-26 12:18:20|14420.3|14418.3|14418.8|14416.8|14421.3|14419.3|14418.7|14416.7|38
1643199510000|2022-01-26 12:18:30|14419.1|14417.1|14421.2|14419.2|14421.3|14419.3|14419.1|14417.1|37
1643199520000|2022-01-26 12:18:40|14421.1|14419.1|14419.1|14417.1|14421.2|14419.2|14417.7|14415.7|50
1643199530000|2022-01-26 12:18:50|14419.2|14417.2|14418.6|14416.6|14419.3|14417.3|14417|14415|22
1643199540000|2022-01-26 12:19:00|14419.2|14417.2|14422.1|14420.1|14422.2|14420.2|14419.2|14417.2|22
1643199550000|2022-01-26 12:19:10|14421.6|14419.6|14421.5|14419.5|14422.3|14420.3|14421|14419|23
1643199560000|2022-01-26 12:19:20|14420.7|14418.7|14419.1|14417.1|14421.5|14419.5|14418.8|14416.8|24
1643199570000|2022-01-26 12:19:30|14419.2|14417.2|14418.8|14416.8|14422.1|14420.1|14418.8|14416.8|29
1643199580000|2022-01-26 12:19:40|14419.3|14417.3|14418.6|14416.6|14419.5|14417.5|14418.6|14416.6|11
1643199590000|2022-01-26 12:19:50|14418.7|14416.7|14413.2|14411.2|14419.1|14417.1|14412.8|14410.8|56
1643199600000|2022-01-26 12:20:00|14413.1|14411.1|14414.3|14412.3|14415.2|14413.2|14413|14411|34
1643199610000|2022-01-26 12:20:10|14414.5|14412.5|14412.3|14410.3|14416|14414|14412.3|14410.3|29
1643199620000|2022-01-26 12:20:20|14412.5|14410.5|14414|14412|14414.1|14412.1|14411.8|14409.8|32
1643199630000|2022-01-26 12:20:30|14413.8|14411.8|14413.1|14411.1|14413.8|14411.8|14411.8|14409.8|18
1643199640000|2022-01-26 12:20:40|14413.2|14411.2|14413.2|14411.2|14415.1|14413.1|14412.7|14410.7|18
1643199650000|2022-01-26 12:20:50|14413.6|14411.6|14413.8|14411.8|14415.8|14413.8|14413.5|14411.5|16
1643199660000|2022-01-26 12:21:00|14414|14412|14414.5|14412.5|14415.5|14413.5|14412.6|14410.6|22
1643199670000|2022-01-26 12:21:10|14414.3|14412.3|14413.8|14411.8|14415.3|14413.3|14413.7|14411.7|22
1643199680000|2022-01-26 12:21:20|14414.2|14412.2|14414.6|14412.6|14415.5|14413.5|14414.2|14412.2|22
1643199690000|2022-01-26 12:21:30|14414.5|14412.5|14414.8|14412.8|14415|14413|14414.5|14412.5|11
1643199700000|2022-01-26 12:21:40|14415.5|14413.5|14415.8|14413.8|14418.5|14416.5|14415.2|14413.2|59
1643199710000|2022-01-26 12:21:50|14416.1|14414.1|14416.7|14414.7|14416.8|14414.8|14415.6|14413.6|21
1643199720000|2022-01-26 12:22:00|14417|14415|14416.5|14414.5|14417.1|14415.1|14415.5|14413.5|19
1643199730000|2022-01-26 12:22:10|14416.3|14414.3|14416.3|14414.3|14416.6|14414.6|14415.5|14413.5|12
1643199740000|2022-01-26 12:22:20|14416.5|14414.5|14417.2|14415.2|14417.2|14415.2|14415.8|14413.8|14
1643199750000|2022-01-26 12:22:30|14417.1|14415.1|14417.8|14415.8|14418.6|14416.6|14416.8|14414.8|18
1643199760000|2022-01-26 12:22:40|14418|14416|14417.1|14415.1|14418.1|14416.1|14416.5|14414.5|10
1643199770000|2022-01-26 12:22:50|14416.8|14414.8|14416.6|14414.6|14417.7|14415.7|14416.6|14414.6|15
1643199780000|2022-01-26 12:23:00|14416.3|14414.3|14415.5|14413.5|14416.3|14414.3|14415|14413|32
1643199790000|2022-01-26 12:23:10|14415.6|14413.6|14410.5|14408.5|14416.3|14414.3|14410.2|14408.2|33
1643199800000|2022-01-26 12:23:20|14410.3|14408.3|14412.5|14410.5|14412.8|14410.8|14410|14408|25
1643199810000|2022-01-26 12:23:30|14412.6|14410.6|14408.3|14406.3|14412.8|14410.8|14408.3|14406.3|39
1643199820000|2022-01-26 12:23:40|14407.5|14405.5|14407.1|14405.1|14407.7|14405.7|14407|14405|30
1643199830000|2022-01-26 12:23:50|14406.8|14404.8|14400.3|14398.3|14406.8|14404.8|14399.6|14397.6|163
1643199840000|2022-01-26 12:24:00|14400.5|14398.5|14401.3|14399.3|14401.6|14399.6|14399.5|14397.5|71
1643199850000|2022-01-26 12:24:10|14402|14400|14400.6|14398.6|14402.3|14400.3|14399.6|14397.6|58
1643199860000|2022-01-26 12:24:20|14401.3|14399.3|14399.7|14397.7|14401.3|14399.3|14399.2|14397.2|54
1643199870000|2022-01-26 12:24:30|14399.6|14397.6|14391|14389|14399.6|14397.6|14390.7|14388.7|214
1643199880000|2022-01-26 12:24:40|14390.8|14388.8|14391.6|14389.6|14391.7|14389.7|14386.8|14384.8|208
1643199890000|2022-01-26 12:24:50|14391.7|14389.7|14390.6|14388.6|14396.6|14394.6|14389.6|14387.6|106
1643199900000|2022-01-26 12:25:00|14390.8|14388.8|14393.7|14391.7|14394.2|14392.2|14390.8|14388.8|84
1643199910000|2022-01-26 12:25:10|14393.6|14391.6|14394|14392|14397|14395|14393.6|14391.6|75
1643199920000|2022-01-26 12:25:20|14394.3|14392.3|14396.5|14394.5|14397|14395|14394.3|14392.3|92
1643199930000|2022-01-26 12:25:30|14396.6|14394.6|14397.2|14395.2|14399.2|14397.2|14396.6|14394.6|119
1643199940000|2022-01-26 12:25:40|14397.3|14395.3|14401.6|14399.6|14401.6|14399.6|14397.2|14395.2|42
1643199950000|2022-01-26 12:25:50|14401.7|14399.7|14399.1|14397.1|14402.1|14400.1|14398.5|14396.5|45
1643199960000|2022-01-26 12:26:00|14399.7|14397.7|14402.3|14400.3|14402.7|14400.7|14399.7|14397.7|40
1643199970000|2022-01-26 12:26:10|14402.5|14400.5|14404.1|14402.1|14404.7|14402.7|14402.3|14400.3|44
1643199980000|2022-01-26 12:26:20|14404|14402|14406.2|14404.2|14407.7|14405.7|14404|14402|59
1643199990000|2022-01-26 12:26:30|14405.8|14403.8|14404.2|14402.2|14405.8|14403.8|14403.3|14401.3|28
1643200000000|2022-01-26 12:26:40|14403.8|14401.8|14404.2|14402.2|14404.5|14402.5|14403.5|14401.5|27
1643200010000|2022-01-26 12:26:50|14404.3|14402.3|14403.6|14401.6|14404.3|14402.3|14402.6|14400.6|21
1643200020000|2022-01-26 12:27:00|14403.5|14401.5|14401.6|14399.6|14403.8|14401.8|14401.6|14399.6|23
1643200030000|2022-01-26 12:27:10|14402.2|14400.2|14402|14400|14404|14402|14401.5|14399.5|42
1643200040000|2022-01-26 12:27:20|14401.8|14399.8|14402.7|14400.7|14402.8|14400.8|14400.8|14398.8|11
1643200050000|2022-01-26 12:27:30|14402.8|14400.8|14403.1|14401.1|14404.6|14402.6|14402.7|14400.7|29
1643200060000|2022-01-26 12:27:40|14403.2|14401.2|14402.5|14400.5|14404.6|14402.6|14401.6|14399.6|27
1643200070000|2022-01-26 12:27:50|14402.3|14400.3|14401.8|14399.8|14402.7|14400.7|14401|14399|19
1643200080000|2022-01-26 12:28:00|14402.2|14400.2|14404.6|14402.6|14404.6|14402.6|14401.7|14399.7|17
1643200090000|2022-01-26 12:28:10|14404.3|14402.3|14407.3|14405.3|14407.5|14405.5|14403.3|14401.3|32
1643200100000|2022-01-26 12:28:20|14407.2|14405.2|14407.5|14405.5|14407.6|14405.6|14406.8|14404.8|17
1643200110000|2022-01-26 12:28:30|14407.3|14405.3|14407.1|14405.1|14407.8|14405.8|14406.7|14404.7|22
1643200120000|2022-01-26 12:28:40|14407.2|14405.2|14406.6|14404.6|14409.7|14407.7|14406.6|14404.6|40
1643200130000|2022-01-26 12:28:50|14406.5|14404.5|14405.8|14403.8|14406.5|14404.5|14405|14403|20
1643200140000|2022-01-26 12:29:00|14405.7|14403.7|14405.7|14403.7|14408.3|14406.3|14405.5|14403.5|33
1643200150000|2022-01-26 12:29:10|14406.5|14404.5|14407|14405|14409.1|14407.1|14406.5|14404.5|78
1643200160000|2022-01-26 12:29:20|14407.1|14405.1|14410.2|14408.2|14411|14409|14407.1|14405.1|41
1643200170000|2022-01-26 12:29:30|14410.1|14408.1|14408.7|14406.7|14410.1|14408.1|14408.5|14406.5|15
1643200180000|2022-01-26 12:29:40|14408.8|14406.8|14410.8|14408.8|14411.8|14409.8|14408.3|14406.3|55
1643200190000|2022-01-26 12:29:50|14411.8|14409.8|14413.6|14411.6|14413.7|14411.7|14410.8|14408.8|52
1643200200000|2022-01-26 12:30:00|14413.7|14411.7|14419.1|14417.1|14419.7|14417.7|14412.6|14410.6|111
1643200210000|2022-01-26 12:30:10|14419|14417|14420.8|14418.8|14422.2|14420.2|14419|14417|159
1643200220000|2022-01-26 12:30:20|14421|14419|14420|14418|14422.5|14420.5|14418.8|14416.8|124
1643200230000|2022-01-26 12:30:30|14419.8|14417.8|14421.6|14419.6|14422.8|14420.8|14418.8|14416.8|69
1643200240000|2022-01-26 12:30:40|14421.5|14419.5|14425.1|14423.1|14425.7|14423.7|14420.3|14418.3|91
1643200250000|2022-01-26 12:30:50|14424.7|14422.7|14424.7|14422.7|14425.8|14423.8|14424.1|14422.1|109
1643200260000|2022-01-26 12:31:00|14424.6|14422.6|14426.7|14424.7|14426.7|14424.7|14423.7|14421.7|54
1643200270000|2022-01-26 12:31:10|14426.6|14424.6|14429.5|14427.5|14430.3|14428.3|14426.1|14424.1|107
1643200280000|2022-01-26 12:31:20|14429.8|14427.8|14429.5|14427.5|14430.2|14428.2|14428.5|14426.5|51
1643200290000|2022-01-26 12:31:30|14429.6|14427.6|14426.2|14424.2|14429.7|14427.7|14425.8|14423.8|56
1643200300000|2022-01-26 12:31:40|14425.6|14423.6|14425.2|14423.2|14428|14426|14424.6|14422.6|74
1643200310000|2022-01-26 12:31:50|14425.3|14423.3|14426.5|14424.5|14426.6|14424.6|14425.1|14423.1|54
1643200320000|2022-01-26 12:32:00|14426.3|14424.3|14421.7|14419.7|14426.5|14424.5|14421.6|14419.6|69
1643200330000|2022-01-26 12:32:10|14421.6|14419.6|14420.6|14418.6|14422.1|14420.1|14418.3|14416.3|113
1643200340000|2022-01-26 12:32:20|14420.5|14418.5|14424.6|14422.6|14425.3|14423.3|14417.8|14415.8|63
1643200350000|2022-01-26 12:32:30|14424|14422|14423|14421|14424|14422|14420.6|14418.6|41
1643200360000|2022-01-26 12:32:40|14423.3|14421.3|14421.6|14419.6|14423.3|14421.3|14421.3|14419.3|42
1643200370000|2022-01-26 12:32:50|14421.8|14419.8|14424|14422|14424.1|14422.1|14421.5|14419.5|28
1643200380000|2022-01-26 12:33:00|14423.8|14421.8|14420.2|14418.2|14424.8|14422.8|14419.7|14417.7|48
1643200390000|2022-01-26 12:33:10|14420.3|14418.3|14423|14421|14423.5|14421.5|14419.8|14417.8|36
1643200400000|2022-01-26 12:33:20|14423.1|14421.1|14424.1|14422.1|14424.6|14422.6|14421.6|14419.6|29
1643200410000|2022-01-26 12:33:30|14424|14422|14424.8|14422.8|14426.3|14424.3|14424|14422|29
1643200420000|2022-01-26 12:33:40|14424.6|14422.6|14424.3|14422.3|14425.2|14423.2|14423.7|14421.7|18
1643200430000|2022-01-26 12:33:50|14424.2|14422.2|14422.5|14420.5|14424.5|14422.5|14420.7|14418.7|25
1643200440000|2022-01-26 12:34:00|14422.3|14420.3|14423.6|14421.6|14424.2|14422.2|14420.8|14418.8|40
1643200450000|2022-01-26 12:34:10|14423.7|14421.7|14424|14422|14425|14423|14423|14421|48
1643200460000|2022-01-26 12:34:20|14423.8|14421.8|14419|14417|14423.8|14421.8|14418.7|14416.7|69
1643200470000|2022-01-26 12:34:30|14419.2|14417.2|14420.7|14418.7|14421.3|14419.3|14419|14417|44
1643200480000|2022-01-26 12:34:40|14420.5|14418.5|14421.5|14419.5|14422|14420|14419.8|14417.8|22
1643200490000|2022-01-26 12:34:50|14421.6|14419.6|14422.8|14420.8|14423.8|14421.8|14420.6|14418.6|33
1643200500000|2022-01-26 12:35:00|14422.2|14420.2|14423.7|14421.7|14423.7|14421.7|14420.3|14418.3|17
1643200510000|2022-01-26 12:35:10|14423.8|14421.8|14425.6|14423.6|14425.7|14423.7|14423.7|14421.7|23
1643200520000|2022-01-26 12:35:20|14425.7|14423.7|14426.2|14424.2|14427.3|14425.3|14425.7|14423.7|31
1643200530000|2022-01-26 12:35:30|14426.1|14424.1|14424.8|14422.8|14426.2|14424.2|14423.7|14421.7|24
1643200540000|2022-01-26 12:35:40|14425.5|14423.5|14425.1|14423.1|14425.5|14423.5|14422.5|14420.5|19
1643200550000|2022-01-26 12:35:50|14425|14423|14423.3|14421.3|14425|14423|14422.5|14420.5|6
1643200560000|2022-01-26 12:36:00|14423.5|14421.5|14423.5|14421.5|14424.8|14422.8|14422.6|14420.6|24
1643200570000|2022-01-26 12:36:10|14423.3|14421.3|14426|14424|14426.3|14424.3|14423.3|14421.3|17
1643200580000|2022-01-26 12:36:20|14425.8|14423.8|14426|14424|14426.3|14424.3|14424.8|14422.8|15
1643200590000|2022-01-26 12:36:30|14425.8|14423.8|14430|14428|14430.1|14428.1|14425.5|14423.5|54
1643200600000|2022-01-26 12:36:40|14429.6|14427.6|14429.8|14427.8|14430.8|14428.8|14429.5|14427.5|43
1643200610000|2022-01-26 12:36:50|14429.7|14427.7|14429.2|14427.2|14430|14428|14428.2|14426.2|26
1643200620000|2022-01-26 12:37:00|14428.3|14426.3|14426.7|14424.7|14428.3|14426.3|14425.5|14423.5|122
1643200630000|2022-01-26 12:37:10|14426.5|14424.5|14427.5|14425.5|14427.7|14425.7|14426.2|14424.2|25
1643200640000|2022-01-26 12:37:20|14427.3|14425.3|14429.7|14427.7|14430|14428|14427.3|14425.3|14
1643200650000|2022-01-26 12:37:30|14429.6|14427.6|14428.1|14426.1|14432|14430|14428|14426|57
1643200660000|2022-01-26 12:37:40|14428|14426|14429.1|14427.1|14429.1|14427.1|14427.5|14425.5|20
1643200670000|2022-01-26 12:37:50|14429.2|14427.2|14429.8|14427.8|14430.1|14428.1|14428|14426|16
1643200680000|2022-01-26 12:38:00|14429.7|14427.7|14430.6|14428.6|14431.6|14429.6|14429.7|14427.7|24
1643200690000|2022-01-26 12:38:10|14430.7|14428.7|14431|14429|14431.5|14429.5|14430.3|14428.3|25
1643200700000|2022-01-26 12:38:20|14430.8|14428.8|14429.6|14427.6|14431.2|14429.2|14427.8|14425.8|43
1643200710000|2022-01-26 12:38:30|14429.5|14427.5|14430|14428|14430.3|14428.3|14429.5|14427.5|15
1643200720000|2022-01-26 12:38:40|14429.8|14427.8|14428.7|14426.7|14429.8|14427.8|14428.3|14426.3|13
1643200730000|2022-01-26 12:38:50|14428.6|14426.6|14428.1|14426.1|14428.6|14426.6|14427.6|14425.6|16
1643200740000|2022-01-26 12:39:00|14428.8|14426.8|14426.5|14424.5|14429.1|14427.1|14426.1|14424.1|52
1643200750000|2022-01-26 12:39:10|14426.6|14424.6|14425.5|14423.5|14426.8|14424.8|14425.5|14423.5|44
1643200760000|2022-01-26 12:39:20|14425.6|14423.6|14422.5|14420.5|14425.8|14423.8|14422.5|14420.5|71
1643200770000|2022-01-26 12:39:30|14422.3|14420.3|14422.5|14420.5|14423.5|14421.5|14422|14420|100
1643200780000|2022-01-26 12:39:40|14422.3|14420.3|14422.8|14420.8|14423.1|14421.1|14421.8|14419.8|32
1643200790000|2022-01-26 12:39:50|14423|14421|14425.8|14423.8|14426.3|14424.3|14422.8|14420.8|35
1643200800000|2022-01-26 12:40:00|14425.7|14423.7|14425.7|14423.7|14428|14426|14425.6|14423.6|30
1643200810000|2022-01-26 12:40:10|14425.8|14423.8|14423.8|14421.8|14426.5|14424.5|14421.6|14419.6|41
1643200820000|2022-01-26 12:40:20|14424.2|14422.2|14425.3|14423.3|14425.5|14423.5|14424.1|14422.1|15
1643200830000|2022-01-26 12:40:30|14425.5|14423.5|14424.6|14422.6|14426|14424|14424.6|14422.6|14
1643200840000|2022-01-26 12:40:40|14424.2|14422.2|14425.8|14423.8|14425.8|14423.8|14422.7|14420.7|15
1643200850000|2022-01-26 12:40:50|14424.6|14422.6|14420.7|14418.7|14424.6|14422.6|14420.5|14418.5|58
1643200860000|2022-01-26 12:41:00|14421|14419|14424.6|14422.6|14425.5|14423.5|14421|14419|14
1643200870000|2022-01-26 12:41:10|14424.8|14422.8|14422.3|14420.3|14424.8|14422.8|14421.7|14419.7|16
1643200880000|2022-01-26 12:41:20|14422.5|14420.5|14422|14420|14423.7|14421.7|14422|14420|14
1643200890000|2022-01-26 12:41:30|14421.8|14419.8|14422.8|14420.8|14422.8|14420.8|14421.7|14419.7|22
1643200900000|2022-01-26 12:41:40|14422.3|14420.3|14420.5|14418.5|14422.6|14420.6|14420.5|14418.5|11
1643200910000|2022-01-26 12:41:50|14420.3|14418.3|14418.8|14416.8|14422.5|14420.5|14418.7|14416.7|57
1643200920000|2022-01-26 12:42:00|14418.7|14416.7|14416.3|14414.3|14418.8|14416.8|14416.1|14414.1|64
1643200930000|2022-01-26 12:42:10|14416.2|14414.2|14415.3|14413.3|14416.7|14414.7|14415.2|14413.2|44
1643200940000|2022-01-26 12:42:20|14415.1|14413.1|14415.5|14413.5|14416.2|14414.2|14414.7|14412.7|50
1643200950000|2022-01-26 12:42:30|14415.6|14413.6|14416.7|14414.7|14416.8|14414.8|14415.6|14413.6|21
1643200960000|2022-01-26 12:42:40|14416.6|14414.6|14417.7|14415.7|14418.8|14416.8|14416.5|14414.5|21
1643200970000|2022-01-26 12:42:50|14417.8|14415.8|14416.2|14414.2|14418|14416|14414.7|14412.7|36
1643200980000|2022-01-26 12:43:00|14416|14414|14412.1|14410.1|14416|14414|14410.7|14408.7|98
1643200990000|2022-01-26 12:43:10|14411.7|14409.7|14410.8|14408.8|14412.2|14410.2|14408.1|14406.1|101
1643201000000|2022-01-26 12:43:20|14410.7|14408.7|14407.7|14405.7|14410.8|14408.8|14407.6|14405.6|52
1643201010000|2022-01-26 12:43:30|14408|14406|14406.3|14404.3|14408|14406|14405.8|14403.8|49
1643201020000|2022-01-26 12:43:40|14406.2|14404.2|14407.5|14405.5|14407.6|14405.6|14405.8|14403.8|24
1643201030000|2022-01-26 12:43:50|14407.6|14405.6|14407|14405|14407.6|14405.6|14405.6|14403.6|49
1643201040000|2022-01-26 12:44:00|14406.7|14404.7|14406.1|14404.1|14407.5|14405.5|14405.7|14403.7|22
1643201050000|2022-01-26 12:44:10|14405.8|14403.8|14405.3|14403.3|14406.2|14404.2|14404.1|14402.1|30
1643201060000|2022-01-26 12:44:20|14405.5|14403.5|14406|14404|14406.8|14404.8|14405.1|14403.1|26
1643201070000|2022-01-26 12:44:30|14406.1|14404.1|14408.1|14406.1|14408.3|14406.3|14406.1|14404.1|39
1643201080000|2022-01-26 12:44:40|14407.8|14405.8|14407|14405|14408|14406|14407|14405|13
1643201090000|2022-01-26 12:44:50|14407.1|14405.1|14409.3|14407.3|14410.3|14408.3|14407|14405|22
1643201100000|2022-01-26 12:45:00|14409.5|14407.5|14408.1|14406.1|14412.3|14410.3|14408.1|14406.1|51
1643201110000|2022-01-26 12:45:10|14408.6|14406.6|14405.8|14403.8|14409.3|14407.3|14405.8|14403.8|40
1643201120000|2022-01-26 12:45:20|14405.3|14403.3|14406.2|14404.2|14406.8|14404.8|14405.1|14403.1|20
1643201130000|2022-01-26 12:45:30|14406.6|14404.6|14408.2|14406.2|14409.3|14407.3|14406.5|14404.5|19
1643201140000|2022-01-26 12:45:40|14408.1|14406.1|14408.5|14406.5|14409.3|14407.3|14407.2|14405.2|11
1643201150000|2022-01-26 12:45:50|14408.6|14406.6|14411.7|14409.7|14412.2|14410.2|14408.6|14406.6|10
1643201160000|2022-01-26 12:46:00|14411.6|14409.6|14412.3|14410.3|14413.7|14411.7|14411.6|14409.6|25
1643201170000|2022-01-26 12:46:10|14412.5|14410.5|14411.7|14409.7|14412.6|14410.6|14410|14408|20
1643201180000|2022-01-26 12:46:20|14411.8|14409.8|14414.8|14412.8|14415.1|14413.1|14411.8|14409.8|36
1643201190000|2022-01-26 12:46:30|14415|14413|14415.6|14413.6|14415.8|14413.8|14414.6|14412.6|11
1643201200000|2022-01-26 12:46:40|14415.8|14413.8|14416.1|14414.1|14417.7|14415.7|14415.7|14413.7|64
1643201210000|2022-01-26 12:46:50|14414.3|14412.3|14415|14413|14416.2|14414.2|14414.1|14412.1|16
1643201220000|2022-01-26 12:47:00|14414.8|14412.8|14414.5|14412.5|14415.5|14413.5|14413.3|14411.3|30
1643201230000|2022-01-26 12:47:10|14415.2|14413.2|14415|14413|14415.2|14413.2|14413.8|14411.8|19
1643201240000|2022-01-26 12:47:20|14414.6|14412.6|14409.8|14407.8|14415|14413|14409.8|14407.8|52
1643201250000|2022-01-26 12:47:30|14410.1|14408.1|14407.8|14405.8|14410.6|14408.6|14407.1|14405.1|36
1643201260000|2022-01-26 12:47:40|14407.7|14405.7|14408.3|14406.3|14408.6|14406.6|14407.2|14405.2|10
1643201270000|2022-01-26 12:47:50|14409|14407|14411|14409|14411.8|14409.8|14407.6|14405.6|21
1643201280000|2022-01-26 12:48:00|14411.1|14409.1|14410|14408|14411.2|14409.2|14409.7|14407.7|20
1643201290000|2022-01-26 12:48:10|14409.8|14407.8|14412|14410|14414.6|14412.6|14409.7|14407.7|39
1643201300000|2022-01-26 12:48:20|14411.7|14409.7|14411.5|14409.5|14412.5|14410.5|14410.6|14408.6|11
1643201310000|2022-01-26 12:48:30|14411.3|14409.3|14410.3|14408.3|14413.2|14411.2|14410.1|14408.1|31
1643201320000|2022-01-26 12:48:40|14410.5|14408.5|14410.1|14408.1|14411.3|14409.3|14408.3|14406.3|17
1643201330000|2022-01-26 12:48:50|14410.2|14408.2|14411.2|14409.2|14411.5|14409.5|14409.7|14407.7|31
1643201340000|2022-01-26 12:49:00|14411.3|14409.3|14409.6|14407.6|14411.3|14409.3|14409.1|14407.1|42
1643201350000|2022-01-26 12:49:10|14409.7|14407.7|14407|14405|14410.1|14408.1|14407|14405|37
1643201360000|2022-01-26 12:49:20|14407.1|14405.1|14407|14405|14408.7|14406.7|14405.7|14403.7|41
1643201370000|2022-01-26 12:49:30|14406.3|14404.3|14407|14405|14407.3|14405.3|14405.8|14403.8|44
1643201380000|2022-01-26 12:49:40|14406.2|14404.2|14402.8|14400.8|14406.7|14404.7|14402.5|14400.5|90
1643201390000|2022-01-26 12:49:50|14403.1|14401.1|14405.7|14403.7|14406.7|14404.7|14402.8|14400.8|41
1643201400000|2022-01-26 12:50:00|14405.6|14403.6|14413.2|14411.2|14413.2|14411.2|14405.6|14403.6|81
1643201410000|2022-01-26 12:50:10|14413.3|14411.3|14413.8|14411.8|14414.8|14412.8|14413.2|14411.2|51
1643201420000|2022-01-26 12:50:20|14414|14412|14417|14415|14417.3|14415.3|14413.1|14411.1|27
1643201430000|2022-01-26 12:50:30|14417.1|14415.1|14417.5|14415.5|14419.3|14417.3|14416.3|14414.3|45
1643201440000|2022-01-26 12:50:40|14417.6|14415.6|14416.7|14414.7|14417.7|14415.7|14414.6|14412.6|31
1643201450000|2022-01-26 12:50:50|14416.6|14414.6|14415|14413|14418|14416|14414.8|14412.8|15
1643201460000|2022-01-26 12:51:00|14415.5|14413.5|14419.1|14417.1|14419.2|14417.2|14415.5|14413.5|43
1643201470000|2022-01-26 12:51:10|14419.3|14417.3|14422.1|14420.1|14422.3|14420.3|14419.2|14417.2|89
1643201480000|2022-01-26 12:51:20|14422.2|14420.2|14421.1|14419.1|14422.5|14420.5|14419.8|14417.8|58
1643201490000|2022-01-26 12:51:30|14420|14418|14420.3|14418.3|14420.8|14418.8|14419.3|14417.3|28
1643201500000|2022-01-26 12:51:40|14419.6|14417.6|14419.8|14417.8|14420.3|14418.3|14419.2|14417.2|20
1643201510000|2022-01-26 12:51:50|14420.2|14418.2|14420.7|14418.7|14421.3|14419.3|14420.2|14418.2|27
1643201520000|2022-01-26 12:52:00|14420.8|14418.8|14424|14422|14424.5|14422.5|14420.5|14418.5|80
1643201530000|2022-01-26 12:52:10|14423.6|14421.6|14423.8|14421.8|14424.2|14422.2|14422.3|14420.3|36
1643201540000|2022-01-26 12:52:20|14424.1|14422.1|14421|14419|14424.2|14422.2|14420.7|14418.7|19
1643201550000|2022-01-26 12:52:30|14421.5|14419.5|14422.2|14420.2|14424.2|14422.2|14421.2|14419.2|21
1643201560000|2022-01-26 12:52:40|14421.2|14419.2|14420.3|14418.3|14421.8|14419.8|14420.3|14418.3|16
1643201570000|2022-01-26 12:52:50|14420.2|14418.2|14421.2|14419.2|14422.2|14420.2|14420.2|14418.2|21
1643201580000|2022-01-26 12:53:00|14421.3|14419.3|14426.5|14424.5|14426.5|14424.5|14421.3|14419.3|59
1643201590000|2022-01-26 12:53:10|14426.1|14424.1|14425.1|14423.1|14426.8|14424.8|14423.8|14421.8|30
1643201600000|2022-01-26 12:53:20|14425.2|14423.2|14424.5|14422.5|14425.3|14423.3|14424.3|14422.3|19
1643201610000|2022-01-26 12:53:30|14424.3|14422.3|14424.1|14422.1|14425|14423|14424.1|14422.1|9
1643201620000|2022-01-26 12:53:40|14424.3|14422.3|14423.7|14421.7|14424.3|14422.3|14423|14421|16
1643201630000|2022-01-26 12:53:50|14423.6|14421.6|14424|14422|14425.2|14423.2|14423|14421|16
1643201640000|2022-01-26 12:54:00|14423.8|14421.8|14423.7|14421.7|14424.1|14422.1|14423.3|14421.3|10
1643201650000|2022-01-26 12:54:10|14424|14422|14425.5|14423.5|14426|14424|14422.3|14420.3|37
1643201660000|2022-01-26 12:54:20|14424.8|14422.8|14427.2|14425.2|14427.2|14425.2|14423.8|14421.8|59
1643201670000|2022-01-26 12:54:30|14427.1|14425.1|14432.8|14430.8|14434.2|14432.2|14427.1|14425.1|217
1643201680000|2022-01-26 12:54:40|14433|14431|14433.1|14431.1|14433.8|14431.8|14431|14429|88
1643201690000|2022-01-26 12:54:50|14433|14431|14431.2|14429.2|14433.2|14431.2|14430.2|14428.2|71
1643201700000|2022-01-26 12:55:00|14431.3|14429.3|14431.6|14429.6|14431.8|14429.8|14430.5|14428.5|40
1643201710000|2022-01-26 12:55:10|14431.7|14429.7|14431.7|14429.7|14431.7|14429.7|14430.1|14428.1|54
1643201720000|2022-01-26 12:55:20|14431.6|14429.6|14432.2|14430.2|14433|14431|14430.7|14428.7|32
1643201730000|2022-01-26 12:55:30|14432.3|14430.3|14435.6|14433.6|14435.6|14433.6|14431.7|14429.7|70
1643201740000|2022-01-26 12:55:40|14435.5|14433.5|14434.6|14432.6|14436|14434|14434.6|14432.6|52
1643201750000|2022-01-26 12:55:50|14434.5|14432.5|14433.6|14431.6|14434.8|14432.8|14433.5|14431.5|19
1643201760000|2022-01-26 12:56:00|14433.7|14431.7|14433.3|14431.3|14434.6|14432.6|14432.2|14430.2|13
1643201770000|2022-01-26 12:56:10|14433|14431|14435.7|14433.7|14435.8|14433.8|14432.8|14430.8|38
1643201780000|2022-01-26 12:56:20|14435.6|14433.6|14435.2|14433.2|14435.8|14433.8|14435.1|14433.1|28
1643201790000|2022-01-26 12:56:30|14434.8|14432.8|14435.1|14433.1|14435.7|14433.7|14434.7|14432.7|15
1643201800000|2022-01-26 12:56:40|14435.3|14433.3|14432.8|14430.8|14436|14434|14432.6|14430.6|39
1643201810000|2022-01-26 12:56:50|14432.7|14430.7|14430.5|14428.5|14434.2|14432.2|14430.3|14428.3|86
1643201820000|2022-01-26 12:57:00|14431|14429|14431.5|14429.5|14432.1|14430.1|14431|14429|27
1643201830000|2022-01-26 12:57:10|14431|14429|14432|14430|14433.5|14431.5|14431|14429|23
1643201840000|2022-01-26 12:57:20|14432.3|14430.3|14431.5|14429.5|14432.5|14430.5|14431.5|14429.5|12
1643201850000|2022-01-26 12:57:30|14431.3|14429.3|14431.1|14429.1|14431.6|14429.6|14430.3|14428.3|31
1643201860000|2022-01-26 12:57:40|14431.2|14429.2|14431.6|14429.6|14432.3|14430.3|14431.1|14429.1|23
1643201870000|2022-01-26 12:57:50|14431.7|14429.7|14434.3|14432.3|14434.5|14432.5|14431.7|14429.7|26
1643201880000|2022-01-26 12:58:00|14434.1|14432.1|14433.8|14431.8|14434.7|14432.7|14433.2|14431.2|27
1643201890000|2022-01-26 12:58:10|14434|14432|14431.8|14429.8|14434.3|14432.3|14431.1|14429.1|37
1643201900000|2022-01-26 12:58:20|14432|14430|14432.1|14430.1|14432.3|14430.3|14431.3|14429.3|26
1643201910000|2022-01-26 12:58:30|14432.2|14430.2|14433.2|14431.2|14433.3|14431.3|14431.3|14429.3|10
1643201920000|2022-01-26 12:58:40|14432.5|14430.5|14433.3|14431.3|14434|14432|14432.5|14430.5|13
1643201930000|2022-01-26 12:58:50|14433|14431|14431.7|14429.7|14433|14431|14430.7|14428.7|39
1643201940000|2022-01-26 12:59:00|14431.8|14429.8|14431|14429|14432.3|14430.3|14430|14428|44
1643201950000|2022-01-26 12:59:10|14430.6|14428.6|14431|14429|14431.2|14429.2|14430.5|14428.5|15
1643201960000|2022-01-26 12:59:20|14431.1|14429.1|14432.7|14430.7|14433.3|14431.3|14431|14429|33
1643201970000|2022-01-26 12:59:30|14432.8|14430.8|14433.6|14431.6|14434.5|14432.5|14432.2|14430.2|19
1643201980000|2022-01-26 12:59:40|14433.3|14431.3|14432.2|14430.2|14433.5|14431.5|14431.6|14429.6|22
1643201990000|2022-01-26 12:59:50|14432.3|14430.3|14431.3|14429.3|14432.3|14430.3|14430.8|14428.8|45
1643202000000|2022-01-26 13:00:00|14435.3|14433.3|14434.1|14432.1|14436.1|14434.1|14433.3|14431.3|108
1643202010000|2022-01-26 13:00:10|14434.2|14432.2|14430.5|14428.5|14434.5|14432.5|14424.8|14422.8|272
1643202020000|2022-01-26 13:00:20|14430.6|14428.6|14431.8|14429.8|14435.5|14433.5|14430.6|14428.6|88
1643202030000|2022-01-26 13:00:30|14432|14430|14431.1|14429.1|14432|14430|14429|14427|66
1643202040000|2022-01-26 13:00:40|14432.1|14430.1|14433|14431|14434.2|14432.2|14431.1|14429.1|48
1643202050000|2022-01-26 13:00:50|14432.8|14430.8|14432.2|14430.2|14433.5|14431.5|14430.1|14428.1|49
1643202060000|2022-01-26 13:01:00|14433.2|14431.2|14437|14435|14437.1|14435.1|14433.1|14431.1|109
1643202070000|2022-01-26 13:01:10|14436.7|14434.7|14443.3|14441.3|14444.5|14442.5|14435.8|14433.8|181
1643202080000|2022-01-26 13:01:20|14443.2|14441.2|14445.5|14443.5|14445.5|14443.5|14443|14441|64
1643202090000|2022-01-26 13:01:30|14445.6|14443.6|14447.7|14445.7|14447.7|14445.7|14442.8|14440.8|82
1643202100000|2022-01-26 13:01:40|14447.6|14445.6|14448.1|14446.1|14451.7|14449.7|14447.5|14445.5|132
1643202110000|2022-01-26 13:01:50|14448.2|14446.2|14447.8|14445.8|14449.5|14447.5|14447.2|14445.2|37
1643202120000|2022-01-26 13:02:00|14448|14446|14448.1|14446.1|14451.2|14449.2|14447.2|14445.2|87
1643202130000|2022-01-26 13:02:10|14448.5|14446.5|14447.1|14445.1|14448.6|14446.6|14446.7|14444.7|49
1643202140000|2022-01-26 13:02:20|14446.8|14444.8|14446.8|14444.8|14448|14446|14446.1|14444.1|44
1643202150000|2022-01-26 13:02:30|14447|14445|14450|14448|14450.3|14448.3|14447|14445|48
1643202160000|2022-01-26 13:02:40|14450.1|14448.1|14449.5|14447.5|14451.7|14449.7|14448.6|14446.6|94
1643202170000|2022-01-26 13:02:50|14449.3|14447.3|14449.8|14447.8|14451.7|14449.7|14448|14446|44
1643202180000|2022-01-26 13:03:00|14450|14448|14449.5|14447.5|14450.2|14448.2|14448.6|14446.6|28
1643202190000|2022-01-26 13:03:10|14449.6|14447.6|14448.8|14446.8|14450.7|14448.7|14447.8|14445.8|79
1643202200000|2022-01-26 13:03:20|14448.7|14446.7|14450.5|14448.5|14450.8|14448.8|14448.1|14446.1|33
1643202210000|2022-01-26 13:03:30|14450.8|14448.8|14451.6|14449.6|14452.7|14450.7|14450.8|14448.8|37
1643202220000|2022-01-26 13:03:40|14452.1|14450.1|14456.2|14454.2|14457.3|14455.3|14451.7|14449.7|147
1643202230000|2022-01-26 13:03:50|14456.7|14454.7|14458.7|14456.7|14460.3|14458.3|14456.6|14454.6|151
1643202240000|2022-01-26 13:04:00|14458.8|14456.8|14461|14459|14461.7|14459.7|14457.3|14455.3|97
1643202250000|2022-01-26 13:04:10|14461.1|14459.1|14462.8|14460.8|14463.3|14461.3|14461|14459|44
1643202260000|2022-01-26 13:04:20|14462.7|14460.7|14466.7|14464.7|14467.2|14465.2|14462.5|14460.5|195
1643202270000|2022-01-26 13:04:30|14466.6|14464.6|14464.7|14462.7|14466.6|14464.6|14462.8|14460.8|101
1643202280000|2022-01-26 13:04:40|14465.2|14463.2|14467|14465|14467|14465|14464.1|14462.1|115
1643202290000|2022-01-26 13:04:50|14467.2|14465.2|14466.5|14464.5|14467.2|14465.2|14464.2|14462.2|105
1643202300000|2022-01-26 13:05:00|14466.3|14464.3|14464.3|14462.3|14466.3|14464.3|14464|14462|28
1643202310000|2022-01-26 13:05:10|14464.2|14462.2|14458.8|14456.8|14464.8|14462.8|14458.3|14456.3|120
1643202320000|2022-01-26 13:05:20|14459|14457|14458|14456|14460.3|14458.3|14457.1|14455.1|81
1643202330000|2022-01-26 13:05:30|14458.1|14456.1|14456.7|14454.7|14458.3|14456.3|14456.7|14454.7|42
1643202340000|2022-01-26 13:05:40|14456.6|14454.6|14456.7|14454.7|14457.6|14455.6|14455|14453|60
1643202350000|2022-01-26 13:05:50|14456.6|14454.6|14461|14459|14461.1|14459.1|14456.6|14454.6|40
1643202360000|2022-01-26 13:06:00|14460.8|14458.8|14461.7|14459.7|14461.7|14459.7|14458.3|14456.3|50
1643202370000|2022-01-26 13:06:10|14461.6|14459.6|14461.7|14459.7|14461.7|14459.7|14459.7|14457.7|55
1643202380000|2022-01-26 13:06:20|14461.6|14459.6|14457.8|14455.8|14461.6|14459.6|14457.6|14455.6|84
1643202390000|2022-01-26 13:06:30|14457.7|14455.7|14459.3|14457.3|14459.3|14457.3|14457.7|14455.7|14
1643202400000|2022-01-26 13:06:40|14459.7|14457.7|14456.5|14454.5|14460|14458|14456.5|14454.5|58
1643202410000|2022-01-26 13:06:50|14456.6|14454.6|14454.2|14452.2|14456.6|14454.6|14454.2|14452.2|25
1643202420000|2022-01-26 13:07:00|14454.6|14452.6|14456.3|14454.3|14456.5|14454.5|14454.2|14452.2|33
1643202430000|2022-01-26 13:07:10|14456.2|14454.2|14458.1|14456.1|14460|14458|14456.2|14454.2|36
1643202440000|2022-01-26 13:07:20|14458|14456|14459.1|14457.1|14460.2|14458.2|14457.7|14455.7|55
1643202450000|2022-01-26 13:07:30|14459|14457|14457.7|14455.7|14459.2|14457.2|14457.1|14455.1|14
1643202460000|2022-01-26 13:07:40|14457.6|14455.6|14458.5|14456.5|14458.7|14456.7|14456.7|14454.7|10
1643202470000|2022-01-26 13:07:50|14458.6|14456.6|14459.5|14457.5|14459.5|14457.5|14458.1|14456.1|35
1643202480000|2022-01-26 13:08:00|14458.3|14456.3|14458.2|14456.2|14458.8|14456.8|14457.2|14455.2|16
1643202490000|2022-01-26 13:08:10|14458.3|14456.3|14456.6|14454.6|14459|14457|14455.2|14453.2|32
1643202500000|2022-01-26 13:08:20|14456.7|14454.7|14457.1|14455.1|14458|14456|14456.2|14454.2|13
1643202510000|2022-01-26 13:08:30|14456.7|14454.7|14456.8|14454.8|14457.8|14455.8|14456.5|14454.5|47
1643202520000|2022-01-26 13:08:40|14457|14455|14457.5|14455.5|14457.5|14455.5|14456.6|14454.6|16
1643202530000|2022-01-26 13:08:50|14458.6|14456.6|14456.2|14454.2|14459.1|14457.1|14456.2|14454.2|19
1643202540000|2022-01-26 13:09:00|14456.5|14454.5|14456.5|14454.5|14457.3|14455.3|14456.2|14454.2|12
1643202550000|2022-01-26 13:09:10|14456.6|14454.6|14459.2|14457.2|14459.6|14457.6|14456.3|14454.3|18
1643202560000|2022-01-26 13:09:20|14459.1|14457.1|14457.5|14455.5|14460.3|14458.3|14456.7|14454.7|64
1643202570000|2022-01-26 13:09:30|14457.6|14455.6|14456.5|14454.5|14458.1|14456.1|14456.5|14454.5|28
1643202580000|2022-01-26 13:09:40|14456.6|14454.6|14456.3|14454.3|14459|14457|14456.2|14454.2|32
1643202590000|2022-01-26 13:09:50|14456.8|14454.8|14457.6|14455.6|14459.1|14457.1|14456.5|14454.5|18
1643202600000|2022-01-26 13:10:00|14457.5|14455.5|14461.8|14459.8|14462.2|14460.2|14457.5|14455.5|76
1643202610000|2022-01-26 13:10:10|14461.7|14459.7|14464.5|14462.5|14464.5|14462.5|14461.6|14459.6|77
1643202620000|2022-01-26 13:10:20|14464.6|14462.6|14463.5|14461.5|14465|14463|14460.5|14458.5|53
1643202630000|2022-01-26 13:10:30|14463.7|14461.7|14461.7|14459.7|14464.3|14462.3|14460.7|14458.7|41
1643202640000|2022-01-26 13:10:40|14461.8|14459.8|14460.5|14458.5|14464.1|14462.1|14460.5|14458.5|34
1643202650000|2022-01-26 13:10:50|14460.6|14458.6|14465.1|14463.1|14465.1|14463.1|14460.6|14458.6|51
1643202660000|2022-01-26 13:11:00|14465|14463|14466.3|14464.3|14467.2|14465.2|14464|14462|115
1643202670000|2022-01-26 13:11:10|14466.7|14464.7|14462.8|14460.8|14466.8|14464.8|14462.8|14460.8|35
1643202680000|2022-01-26 13:11:20|14462.7|14460.7|14461.1|14459.1|14462.7|14460.7|14460.1|14458.1|110
1643202690000|2022-01-26 13:11:30|14461|14459|14461.5|14459.5|14462.5|14460.5|14460.7|14458.7|42
1643202700000|2022-01-26 13:11:40|14461.3|14459.3|14461|14459|14462|14460|14460.7|14458.7|44
1643202710000|2022-01-26 13:11:50|14461.1|14459.1|14464.2|14462.2|14466|14464|14461|14459|78
1643202720000|2022-01-26 13:12:00|14464.1|14462.1|14464.8|14462.8|14466|14464|14463.8|14461.8|51
1643202730000|2022-01-26 13:12:10|14464.5|14462.5|14461.1|14459.1|14465.1|14463.1|14460.7|14458.7|60
1643202740000|2022-01-26 13:12:20|14461.2|14459.2|14461|14459|14462.5|14460.5|14460.7|14458.7|74
1643202750000|2022-01-26 13:12:30|14460.7|14458.7|14463.1|14461.1|14463.1|14461.1|14460.6|14458.6|66
1643202760000|2022-01-26 13:12:40|14463|14461|14462.6|14460.6|14463.6|14461.6|14462|14460|45
1643202770000|2022-01-26 13:12:50|14462.7|14460.7|14462.8|14460.8|14463|14461|14461.7|14459.7|25
1643202780000|2022-01-26 13:13:00|14463.3|14461.3|14463.2|14461.2|14463.7|14461.7|14462.2|14460.2|36
1643202790000|2022-01-26 13:13:10|14463.1|14461.1|14465.1|14463.1|14465.2|14463.2|14463.1|14461.1|48
1643202800000|2022-01-26 13:13:20|14465.2|14463.2|14466.1|14464.1|14466.2|14464.2|14464.1|14462.1|42
1643202810000|2022-01-26 13:13:30|14465.7|14463.7|14465|14463|14466|14464|14464.5|14462.5|18
1643202820000|2022-01-26 13:13:40|14464.8|14462.8|14463.1|14461.1|14465|14463|14461.1|14459.1|92
1643202830000|2022-01-26 13:13:50|14462.8|14460.8|14460.8|14458.8|14463.2|14461.2|14459.3|14457.3|167
1643202840000|2022-01-26 13:14:00|14460.6|14458.6|14461.1|14459.1|14461.3|14459.3|14460.5|14458.5|85
1643202850000|2022-01-26 13:14:10|14461|14459|14462.2|14460.2|14463.5|14461.5|14460.7|14458.7|214
1643202860000|2022-01-26 13:14:20|14462.1|14460.1|14461.1|14459.1|14462.1|14460.1|14460.3|14458.3|73
1643202870000|2022-01-26 13:14:30|14461|14459|14461.3|14459.3|14462.3|14460.3|14461|14459|23
1643202880000|2022-01-26 13:14:40|14461.2|14459.2|14462.2|14460.2|14462.3|14460.3|14461.1|14459.1|12
1643202890000|2022-01-26 13:14:50|14461.6|14459.6|14463.3|14461.3|14463.3|14461.3|14461.1|14459.1|50
1643202900000|2022-01-26 13:15:00|14463.5|14461.5|14469.5|14467.5|14469.5|14467.5|14463.5|14461.5|107
1643202910000|2022-01-26 13:15:10|14469.3|14467.3|14471.7|14469.7|14473|14471|14467.3|14465.3|163
1643202920000|2022-01-26 13:15:20|14472.1|14470.1|14472.7|14470.7|14474.3|14472.3|14471.7|14469.7|92
1643202930000|2022-01-26 13:15:30|14472.8|14470.8|14477.1|14475.1|14477.2|14475.2|14472|14470|165
1643202940000|2022-01-26 13:15:40|14476.6|14474.6|14477|14475|14477|14475|14474.8|14472.8|92
1643202950000|2022-01-26 13:15:50|14476.8|14474.8|14477.3|14475.3|14479.3|14477.3|14476.6|14474.6|199
1643202960000|2022-01-26 13:16:00|14477.5|14475.5|14479.2|14477.2|14480.1|14478.1|14476.3|14474.3|69
1643202970000|2022-01-26 13:16:10|14479.5|14477.5|14479.5|14477.5|14480.6|14478.6|14479.3|14477.3|74
1643202980000|2022-01-26 13:16:20|14479.2|14477.2|14476.7|14474.7|14480.1|14478.1|14476.7|14474.7|80
1643202990000|2022-01-26 13:16:30|14476.6|14474.6|14476.3|14474.3|14478|14476|14474.7|14472.7|76
1643203000000|2022-01-26 13:16:40|14476.1|14474.1|14475.2|14473.2|14477.1|14475.1|14473.6|14471.6|54
1643203010000|2022-01-26 13:16:50|14475.1|14473.1|14477.3|14475.3|14477.8|14475.8|14474.6|14472.6|46
1643203020000|2022-01-26 13:17:00|14477.5|14475.5|14480.5|14478.5|14480.7|14478.7|14477.5|14475.5|80
1643203030000|2022-01-26 13:17:10|14480.3|14478.3|14479.7|14477.7|14480.7|14478.7|14478.2|14476.2|73
1643203040000|2022-01-26 13:17:20|14479.8|14477.8|14480.3|14478.3|14481|14479|14479.3|14477.3|47
1643203050000|2022-01-26 13:17:30|14480.5|14478.5|14480.3|14478.3|14480.8|14478.8|14479.5|14477.5|70
1643203060000|2022-01-26 13:17:40|14480.5|14478.5|14482.3|14480.3|14482.5|14480.5|14480.1|14478.1|56
1643203070000|2022-01-26 13:17:50|14482.6|14480.6|14488.3|14486.3|14490.5|14488.5|14482.6|14480.6|445
1643203080000|2022-01-26 13:18:00|14488.5|14486.5|14482.2|14480.2|14489.8|14487.8|14482.2|14480.2|122
1643203090000|2022-01-26 13:18:10|14482.3|14480.3|14482.5|14480.5|14482.5|14480.5|14480.7|14478.7|60
1643203100000|2022-01-26 13:18:20|14482.6|14480.6|14482.6|14480.6|14483.3|14481.3|14481.2|14479.2|52
1643203110000|2022-01-26 13:18:30|14483|14481|14482.5|14480.5|14485|14483|14482.5|14480.5|35
1643203120000|2022-01-26 13:18:40|14482.8|14480.8|14484.2|14482.2|14484.2|14482.2|14482.2|14480.2|44
1643203130000|2022-01-26 13:18:50|14484.3|14482.3|14485.1|14483.1|14485.2|14483.2|14483.7|14481.7|42
1643203140000|2022-01-26 13:19:00|14485.2|14483.2|14491.7|14489.7|14491.7|14489.7|14484.6|14482.6|130
1643203150000|2022-01-26 13:19:10|14491.1|14489.1|14486|14484|14491.3|14489.3|14485.2|14483.2|114
1643203160000|2022-01-26 13:19:20|14485.8|14483.8|14482.6|14480.6|14487.7|14485.7|14482.5|14480.5|61
1643203170000|2022-01-26 13:19:30|14482.5|14480.5|14478.1|14476.1|14482.8|14480.8|14477.7|14475.7|98
1643203180000|2022-01-26 13:19:40|14478.3|14476.3|14480.7|14478.7|14480.7|14478.7|14475.5|14473.5|113
1643203190000|2022-01-26 13:19:50|14480.8|14478.8|14477.2|14475.2|14483.7|14481.7|14476.7|14474.7|285
1643203200000|2022-01-26 13:20:00|14477.8|14475.8|14480.8|14478.8|14483.8|14481.8|14477.7|14475.7|121
1643203210000|2022-01-26 13:20:10|14481.2|14479.2|14482|14480|14482.5|14480.5|14477.5|14475.5|80
1643203220000|2022-01-26 13:20:20|14482.1|14480.1|14481.6|14479.6|14482.2|14480.2|14479.8|14477.8|104
1643203230000|2022-01-26 13:20:30|14481.5|14479.5|14481.5|14479.5|14482.3|14480.3|14481.1|14479.1|32
1643203240000|2022-01-26 13:20:40|14481.6|14479.6|14480.8|14478.8|14482.5|14480.5|14480.5|14478.5|52
1643203250000|2022-01-26 13:20:50|14481|14479|14481.2|14479.2|14485.7|14483.7|14480.1|14478.1|87
1643203260000|2022-01-26 13:21:00|14481.5|14479.5|14481|14479|14482.3|14480.3|14479.7|14477.7|63
1643203270000|2022-01-26 13:21:10|14479.1|14477.1|14483.3|14481.3|14484.7|14482.7|14479.1|14477.1|161
1643203280000|2022-01-26 13:21:20|14482.7|14480.7|14484.5|14482.5|14484.6|14482.6|14482|14480|45
1643203290000|2022-01-26 13:21:30|14484.3|14482.3|14484.2|14482.2|14486.8|14484.8|14484.1|14482.1|44
1643203300000|2022-01-26 13:21:40|14484.5|14482.5|14485.7|14483.7|14485.7|14483.7|14484.1|14482.1|22
1643203310000|2022-01-26 13:21:50|14485.8|14483.8|14484.3|14482.3|14487.1|14485.1|14484.3|14482.3|35
1643203320000|2022-01-26 13:22:00|14483.3|14481.3|14486.8|14484.8|14487.2|14485.2|14483.2|14481.2|52
1643203330000|2022-01-26 13:22:10|14486.7|14484.7|14484.6|14482.6|14488.2|14486.2|14484.3|14482.3|89
1643203340000|2022-01-26 13:22:20|14484.5|14482.5|14482.1|14480.1|14484.6|14482.6|14480.3|14478.3|96
1643203350000|2022-01-26 13:22:30|14482.7|14480.7|14488.8|14486.8|14490.1|14488.1|14482.7|14480.7|134
1643203360000|2022-01-26 13:22:40|14489|14487|14491.7|14489.7|14494.3|14492.3|14488.8|14486.8|322
1643203370000|2022-01-26 13:22:50|14491.8|14489.8|14491.3|14489.3|14492.3|14490.3|14490.8|14488.8|85
1643203380000|2022-01-26 13:23:00|14491.5|14489.5|14490.2|14488.2|14492.6|14490.6|14489.8|14487.8|148
1643203390000|2022-01-26 13:23:10|14490.5|14488.5|14499.5|14497.5|14499.5|14497.5|14490.3|14488.3|244
1643203400000|2022-01-26 13:23:20|14498.6|14496.6|14494.7|14492.7|14498.8|14496.8|14493.8|14491.8|125
1643203410000|2022-01-26 13:23:30|14494.6|14492.6|14492.6|14490.6|14495.2|14493.2|14491.1|14489.1|55
1643203420000|2022-01-26 13:23:40|14492.3|14490.3|14492.5|14490.5|14493.2|14491.2|14491.6|14489.6|41
1643203430000|2022-01-26 13:23:50|14492.7|14490.7|14494.5|14492.5|14494.5|14492.5|14492.2|14490.2|86
1643203440000|2022-01-26 13:24:00|14494.6|14492.6|14500|14498|14500|14498|14493.6|14491.6|111
1643203450000|2022-01-26 13:24:10|14499.6|14497.6|14501.2|14499.2|14504.7|14502.7|14499.1|14497.1|248
1643203460000|2022-01-26 13:24:20|14501.1|14499.1|14500.8|14498.8|14501.1|14499.1|14498.1|14496.1|75
1643203470000|2022-01-26 13:24:30|14500.1|14498.1|14501.7|14499.7|14503.1|14501.1|14500.1|14498.1|169
1643203480000|2022-01-26 13:24:40|14501.5|14499.5|14507.8|14505.8|14507.8|14505.8|14500.7|14498.7|288
1643203490000|2022-01-26 13:24:50|14508.1|14506.1|14512.1|14510.1|14512.5|14510.5|14507.8|14505.8|359
1643203500000|2022-01-26 13:25:00|14512.2|14510.2|14511.8|14509.8|14512.8|14510.8|14511|14509|165
1643203510000|2022-01-26 13:25:10|14512|14510|14511.3|14509.3|14512.3|14510.3|14510.6|14508.6|89
1643203520000|2022-01-26 13:25:20|14511.2|14509.2|14513.2|14511.2|14513.5|14511.5|14511|14509|100
1643203530000|2022-01-26 13:25:30|14512.7|14510.7|14511.6|14509.6|14515.7|14513.7|14511.5|14509.5|312
1643203540000|2022-01-26 13:25:40|14511.7|14509.7|14513.8|14511.8|14514|14512|14511.3|14509.3|90
1643203550000|2022-01-26 13:25:50|14514.3|14512.3|14518.7|14516.7|14522.2|14520.2|14514.2|14512.2|604
1643203560000|2022-01-26 13:26:00|14518.8|14516.8|14517.7|14515.7|14520.3|14518.3|14517.7|14515.7|101
1643203570000|2022-01-26 13:26:10|14517.8|14515.8|14518.2|14516.2|14518.3|14516.3|14516.5|14514.5|142
1643203580000|2022-01-26 13:26:20|14517.8|14515.8|14513|14511|14517.8|14515.8|14513|14511|130
1643203590000|2022-01-26 13:26:30|14512.2|14510.2|14508.7|14506.7|14512.6|14510.6|14508.5|14506.5|241
1643203600000|2022-01-26 13:26:40|14508.8|14506.8|14518|14516|14519.6|14517.6|14508|14506|176
1643203610000|2022-01-26 13:26:50|14517.8|14515.8|14515.2|14513.2|14517.8|14515.8|14514.8|14512.8|61
1643203620000|2022-01-26 13:27:00|14515.1|14513.1|14518|14516|14518|14516|14515.1|14513.1|37
1643203630000|2022-01-26 13:27:10|14518.1|14516.1|14514|14512|14518.2|14516.2|14513.8|14511.8|54
1643203640000|2022-01-26 13:27:20|14513.2|14511.2|14511.1|14509.1|14513.2|14511.2|14509|14507|67
1643203650000|2022-01-26 13:27:30|14511|14509|14510.8|14508.8|14512|14510|14509.6|14507.6|45
1643203660000|2022-01-26 13:27:40|14511.1|14509.1|14513.2|14511.2|14514|14512|14511.1|14509.1|84
1643203670000|2022-01-26 13:27:50|14513.3|14511.3|14514.6|14512.6|14514.6|14512.6|14513.3|14511.3|19
1643203680000|2022-01-26 13:28:00|14514.7|14512.7|14513.7|14511.7|14514.7|14512.7|14513.7|14511.7|15
1643203690000|2022-01-26 13:28:10|14513.3|14511.3|14509.7|14507.7|14514.8|14512.8|14509.6|14507.6|81
1643203700000|2022-01-26 13:28:20|14509.8|14507.8|14509.6|14507.6|14510.1|14508.1|14508.7|14506.7|65
1643203710000|2022-01-26 13:28:30|14509.7|14507.7|14507.5|14505.5|14510|14508|14506.7|14504.7|50
1643203720000|2022-01-26 13:28:40|14507.1|14505.1|14507.8|14505.8|14508.2|14506.2|14506.7|14504.7|55
1643203730000|2022-01-26 13:28:50|14508.2|14506.2|14507|14505|14509.5|14507.5|14506.8|14504.8|52
1643203740000|2022-01-26 13:29:00|14506.8|14504.8|14505.5|14503.5|14507.7|14505.7|14505.5|14503.5|131
1643203750000|2022-01-26 13:29:10|14505.6|14503.6|14508.3|14506.3|14508.7|14506.7|14502.8|14500.8|180
1643203760000|2022-01-26 13:29:20|14508.8|14506.8|14507.1|14505.1|14510|14508|14506.5|14504.5|104
1643203770000|2022-01-26 13:29:30|14507.7|14505.7|14506.6|14504.6|14508.5|14506.5|14506.6|14504.6|74
1643203780000|2022-01-26 13:29:40|14506.3|14504.3|14505.6|14503.6|14506.7|14504.7|14505.1|14503.1|138
1643203790000|2022-01-26 13:29:50|14505.7|14503.7|14499.7|14497.7|14506|14504|14499.7|14497.7|146
1643203800000|2022-01-26 13:30:00|14499.6|14497.6|14499.2|14497.2|14501.5|14499.5|14499.1|14497.1|126
1643203810000|2022-01-26 13:30:10|14499.3|14497.3|14495.8|14493.8|14499.6|14497.6|14494.3|14492.3|217
1643203820000|2022-01-26 13:30:20|14496.8|14494.8|14502.7|14500.7|14503|14501|14496.8|14494.8|109
1643203830000|2022-01-26 13:30:30|14503|14501|14502.3|14500.3|14503.2|14501.2|14500.3|14498.3|77
1643203840000|2022-01-26 13:30:40|14502.2|14500.2|14498.8|14496.8|14503.3|14501.3|14498.8|14496.8|38
1643203850000|2022-01-26 13:30:50|14499.6|14497.6|14501|14499|14501.6|14499.6|14499|14497|57
1643203860000|2022-01-26 13:31:00|14501.1|14499.1|14501.5|14499.5|14502.5|14500.5|14499.6|14497.6|49
1643203870000|2022-01-26 13:31:10|14501.6|14499.6|14495.6|14493.6|14501.6|14499.6|14495.5|14493.5|69
1643203880000|2022-01-26 13:31:20|14496.1|14494.1|14493.7|14491.7|14497.5|14495.5|14493.1|14491.1|88
1643203890000|2022-01-26 13:31:30|14493.8|14491.8|14490.8|14488.8|14494.6|14492.6|14490.8|14488.8|113
1643203900000|2022-01-26 13:31:40|14491|14489|14491.5|14489.5|14492.8|14490.8|14490.5|14488.5|66
1643203910000|2022-01-26 13:31:50|14491.6|14489.6|14487|14485|14491.7|14489.7|14484.8|14482.8|178
1643203920000|2022-01-26 13:32:00|14487.1|14485.1|14485.5|14483.5|14488.1|14486.1|14484.8|14482.8|60
1643203930000|2022-01-26 13:32:10|14485.3|14483.3|14484.2|14482.2|14486.6|14484.6|14482.8|14480.8|178
1643203940000|2022-01-26 13:32:20|14484.1|14482.1|14484.2|14482.2|14488.2|14486.2|14483|14481|185
1643203950000|2022-01-26 13:32:30|14484|14482|14487.1|14485.1|14487.6|14485.6|14483.5|14481.5|59
1643203960000|2022-01-26 13:32:40|14487.2|14485.2|14486.3|14484.3|14487.7|14485.7|14484.1|14482.1|71
1643203970000|2022-01-26 13:32:50|14486.5|14484.5|14485.6|14483.6|14486.6|14484.6|14484.1|14482.1|31
1643203980000|2022-01-26 13:33:00|14485.5|14483.5|14485.6|14483.6|14486.1|14484.1|14484.2|14482.2|38
1643203990000|2022-01-26 13:33:10|14485.5|14483.5|14486.6|14484.6|14486.6|14484.6|14484.6|14482.6|48
1643204000000|2022-01-26 13:33:20|14486.7|14484.7|14482.8|14480.8|14486.7|14484.7|14478.5|14476.5|159
1643204010000|2022-01-26 13:33:30|14483.1|14481.1|14482.5|14480.5|14484|14482|14481.5|14479.5|56
1643204020000|2022-01-26 13:33:40|14482.2|14480.2|14477.5|14475.5|14482.5|14480.5|14477.1|14475.1|78
1643204030000|2022-01-26 13:33:50|14477.7|14475.7|14480|14478|14480.5|14478.5|14477|14475|66
1643204040000|2022-01-26 13:34:00|14480.1|14478.1|14475.5|14473.5|14480.8|14478.8|14475.5|14473.5|69
1643204050000|2022-01-26 13:34:10|14475.3|14473.3|14473.3|14471.3|14478|14476|14472|14470|187
1643204060000|2022-01-26 13:34:20|14473.2|14471.2|14472.1|14470.1|14474.5|14472.5|14470.7|14468.7|237
1643204070000|2022-01-26 13:34:30|14472.3|14470.3|14469.7|14467.7|14473.1|14471.1|14468.8|14466.8|203
1643204080000|2022-01-26 13:34:40|14469.5|14467.5|14469.5|14467.5|14470.6|14468.6|14467.8|14465.8|93
1643204090000|2022-01-26 13:34:50|14469.3|14467.3|14471.8|14469.8|14472.1|14470.1|14469.3|14467.3|44
1643204100000|2022-01-26 13:35:00|14471.7|14469.7|14477.5|14475.5|14477.5|14475.5|14471.2|14469.2|93
1643204110000|2022-01-26 13:35:10|14477.2|14475.2|14477.7|14475.7|14479|14477|14477.1|14475.1|99
1643204120000|2022-01-26 13:35:20|14477.6|14475.6|14476.2|14474.2|14478.2|14476.2|14475.6|14473.6|40
1643204130000|2022-01-26 13:35:30|14476.3|14474.3|14475|14473|14478.3|14476.3|14474.5|14472.5|63
1643204140000|2022-01-26 13:35:40|14475.1|14473.1|14478|14476|14478.7|14476.7|14474.8|14472.8|44
1643204150000|2022-01-26 13:35:50|14478.1|14476.1|14478|14476|14478.7|14476.7|14477.6|14475.6|27
1643204160000|2022-01-26 13:36:00|14478.1|14476.1|14483.5|14481.5|14483.8|14481.8|14478|14476|83
1643204170000|2022-01-26 13:36:10|14483.1|14481.1|14483.6|14481.6|14483.7|14481.7|14481.7|14479.7|85
1643204180000|2022-01-26 13:36:20|14483.7|14481.7|14484.1|14482.1|14485.6|14483.6|14483.2|14481.2|76
1643204190000|2022-01-26 13:36:30|14484.2|14482.2|14480|14478|14484.6|14482.6|14479.8|14477.8|59
1643204200000|2022-01-26 13:36:40|14480.1|14478.1|14473.8|14471.8|14480.2|14478.2|14472.6|14470.6|95
1643204210000|2022-01-26 13:36:50|14475|14473|14475.3|14473.3|14477.5|14475.5|14474.5|14472.5|86
1643204220000|2022-01-26 13:37:00|14475.2|14473.2|14475.5|14473.5|14478.1|14476.1|14474.2|14472.2|44
1643204230000|2022-01-26 13:37:10|14475.3|14473.3|14470.7|14468.7|14477.6|14475.6|14470.7|14468.7|87
1643204240000|2022-01-26 13:37:20|14470.6|14468.6|14473.3|14471.3|14473.7|14471.7|14470.1|14468.1|74
1643204250000|2022-01-26 13:37:30|14473.7|14471.7|14474.3|14472.3|14474.8|14472.8|14473|14471|28
1643204260000|2022-01-26 13:37:40|14474.5|14472.5|14474.2|14472.2|14475.8|14473.8|14473.2|14471.2|25
1643204270000|2022-01-26 13:37:50|14473.1|14471.1|14474.8|14472.8|14475.2|14473.2|14472.8|14470.8|17
1643204280000|2022-01-26 13:38:00|14475|14473|14475|14473|14475.3|14473.3|14473.6|14471.6|17
1643204290000|2022-01-26 13:38:10|14474.8|14472.8|14472.6|14470.6|14474.8|14472.8|14471.8|14469.8|16
1643204300000|2022-01-26 13:38:20|14472.3|14470.3|14469.7|14467.7|14472.5|14470.5|14469|14467|60
1643204310000|2022-01-26 13:38:30|14470|14468|14472|14470|14472.3|14470.3|14469.8|14467.8|25
1643204320000|2022-01-26 13:38:40|14471.8|14469.8|14471.2|14469.2|14472|14470|14469.3|14467.3|50
1643204330000|2022-01-26 13:38:50|14471.3|14469.3|14471.2|14469.2|14471.6|14469.6|14469.8|14467.8|27
1643204340000|2022-01-26 13:39:00|14471.3|14469.3|14467.1|14465.1|14472.3|14470.3|14467.1|14465.1|62
1643204350000|2022-01-26 13:39:10|14466.8|14464.8|14467.3|14465.3|14471.1|14469.1|14463.1|14461.1|367
1643204360000|2022-01-26 13:39:20|14467.6|14465.6|14464.6|14462.6|14468.1|14466.1|14464.6|14462.6|67
1643204370000|2022-01-26 13:39:30|14464.7|14462.7|14464.6|14462.6|14465.2|14463.2|14462.2|14460.2|101
1643204380000|2022-01-26 13:39:40|14464.7|14462.7|14464|14462|14465.7|14463.7|14463.8|14461.8|51
1643204390000|2022-01-26 13:39:50|14464.1|14462.1|14464.7|14462.7|14465.6|14463.6|14464.1|14462.1|32
1643204400000|2022-01-26 13:40:00|14465|14463|14468.3|14466.3|14468.5|14466.5|14465|14463|100
1643204410000|2022-01-26 13:40:10|14468.2|14466.2|14469.5|14467.5|14470.6|14468.6|14467.2|14465.2|56
1643204420000|2022-01-26 13:40:20|14469.6|14467.6|14466.1|14464.1|14470.1|14468.1|14465.8|14463.8|65
1643204430000|2022-01-26 13:40:30|14465.8|14463.8|14463.7|14461.7|14466.6|14464.6|14463.7|14461.7|43
1643204440000|2022-01-26 13:40:40|14463.3|14461.3|14459.7|14457.7|14463.6|14461.6|14459.7|14457.7|87
1643204450000|2022-01-26 13:40:50|14459.5|14457.5|14455.3|14453.3|14459.5|14457.5|14454.2|14452.2|211
1643204460000|2022-01-26 13:41:00|14455.5|14453.5|14460|14458|14463.5|14461.5|14455|14453|106
1643204470000|2022-01-26 13:41:10|14459.6|14457.6|14458.1|14456.1|14460|14458|14457.1|14455.1|68
1643204480000|2022-01-26 13:41:20|14458|14456|14459|14457|14460.8|14458.8|14457.5|14455.5|52
1643204490000|2022-01-26 13:41:30|14458.7|14456.7|14461.8|14459.8|14464.2|14462.2|14458.7|14456.7|56
1643204500000|2022-01-26 13:41:40|14461.6|14459.6|14461.7|14459.7|14463.5|14461.5|14460.8|14458.8|28
1643204510000|2022-01-26 13:41:50|14461.8|14459.8|14463.2|14461.2|14463.3|14461.3|14461.7|14459.7|20
1643204520000|2022-01-26 13:42:00|14463.3|14461.3|14463.6|14461.6|14464.3|14462.3|14462.5|14460.5|43
1643204530000|2022-01-26 13:42:10|14463.5|14461.5|14464.7|14462.7|14465.2|14463.2|14463|14461|26
1643204540000|2022-01-26 13:42:20|14465.1|14463.1|14467.8|14465.8|14469.5|14467.5|14465.1|14463.1|143
1643204550000|2022-01-26 13:42:30|14467.6|14465.6|14471.5|14469.5|14471.7|14469.7|14467.3|14465.3|83
1643204560000|2022-01-26 13:42:40|14471.3|14469.3|14473.6|14471.6|14474.6|14472.6|14470.6|14468.6|96
1643204570000|2022-01-26 13:42:50|14473.7|14471.7|14474.8|14472.8|14476|14474|14472.3|14470.3|100
1643204580000|2022-01-26 13:43:00|14474.7|14472.7|14470.6|14468.6|14474.8|14472.8|14469.2|14467.2|55
1643204590000|2022-01-26 13:43:10|14471.6|14469.6|14472.5|14470.5|14472.8|14470.8|14470.1|14468.1|43
1643204600000|2022-01-26 13:43:20|14472.3|14470.3|14472.3|14470.3|14473.6|14471.6|14472.2|14470.2|24
1643204610000|2022-01-26 13:43:30|14472.5|14470.5|14469.6|14467.6|14472.5|14470.5|14468.5|14466.5|49
1643204620000|2022-01-26 13:43:40|14469.3|14467.3|14469.2|14467.2|14470|14468|14469.1|14467.1|8
1643204630000|2022-01-26 13:43:50|14469.3|14467.3|14469.2|14467.2|14469.8|14467.8|14468.7|14466.7|18
1643204640000|2022-01-26 13:44:00|14469.3|14467.3|14469.3|14467.3|14472.5|14470.5|14469|14467|45
1643204650000|2022-01-26 13:44:10|14469.2|14467.2|14469.3|14467.3|14470.5|14468.5|14469.2|14467.2|23
1643204660000|2022-01-26 13:44:20|14469.5|14467.5|14463.6|14461.6|14469.5|14467.5|14461.7|14459.7|132
1643204670000|2022-01-26 13:44:30|14463.2|14461.2|14461.8|14459.8|14463.8|14461.8|14461.6|14459.6|39
1643204680000|2022-01-26 13:44:40|14461.7|14459.7|14458.3|14456.3|14462.6|14460.6|14458|14456|60
1643204690000|2022-01-26 13:44:50|14458.2|14456.2|14460.2|14458.2|14460.8|14458.8|14456.6|14454.6|99
1643204700000|2022-01-26 13:45:00|14459.7|14457.7|14456.2|14454.2|14462.1|14460.1|14456.2|14454.2|51
1643204710000|2022-01-26 13:45:10|14456.5|14454.5|14456.5|14454.5|14456.5|14454.5|14453.6|14451.6|73
1643204720000|2022-01-26 13:45:20|14456.3|14454.3|14454|14452|14458|14456|14453.7|14451.7|100
1643204730000|2022-01-26 13:45:30|14454.5|14452.5|14457.8|14455.8|14457.8|14455.8|14454|14452|92
1643204740000|2022-01-26 13:45:40|14458|14456|14459.7|14457.7|14461.7|14459.7|14458|14456|53
1643204750000|2022-01-26 13:45:50|14459.6|14457.6|14461.5|14459.5|14461.5|14459.5|14458.7|14456.7|21
1643204760000|2022-01-26 13:46:00|14461.3|14459.3|14467|14465|14467|14465|14461.1|14459.1|61
1643204770000|2022-01-26 13:46:10|14467.1|14465.1|14466.2|14464.2|14468.7|14466.7|14466.2|14464.2|52
1643204780000|2022-01-26 13:46:20|14466.1|14464.1|14469.1|14467.1|14470.2|14468.2|14463.7|14461.7|57
1643204790000|2022-01-26 13:46:30|14469.2|14467.2|14472|14470|14474.7|14472.7|14469.2|14467.2|153
1643204800000|2022-01-26 13:46:40|14472.1|14470.1|14470.7|14468.7|14472.2|14470.2|14470.6|14468.6|32
1643204810000|2022-01-26 13:46:50|14470.6|14468.6|14470.2|14468.2|14471.1|14469.1|14469.5|14467.5|45
1643204820000|2022-01-26 13:47:00|14470.1|14468.1|14470.6|14468.6|14473.2|14471.2|14470.1|14468.1|41
1643204830000|2022-01-26 13:47:10|14470.5|14468.5|14472.7|14470.7|14472.7|14470.7|14468.8|14466.8|75
1643204840000|2022-01-26 13:47:20|14472.3|14470.3|14468.8|14466.8|14473.5|14471.5|14468.1|14466.1|51
1643204850000|2022-01-26 13:47:30|14469.2|14467.2|14473.1|14471.1|14474|14472|14469.2|14467.2|54
1643204860000|2022-01-26 13:47:40|14473.2|14471.2|14473.6|14471.6|14474.3|14472.3|14472.6|14470.6|35
1643204870000|2022-01-26 13:47:50|14473.7|14471.7|14473.7|14471.7|14475.2|14473.2|14473|14471|77
1643204880000|2022-01-26 13:48:00|14473.8|14471.8|14470.5|14468.5|14474.3|14472.3|14470.2|14468.2|50
1643204890000|2022-01-26 13:48:10|14470.3|14468.3|14471.8|14469.8|14472.2|14470.2|14470|14468|23
1643204900000|2022-01-26 13:48:20|14470.2|14468.2|14470.8|14468.8|14470.8|14468.8|14469.8|14467.8|22
1643204910000|2022-01-26 13:48:30|14470|14468|14473|14471|14473.6|14471.6|14469.8|14467.8|24
1643204920000|2022-01-26 13:48:40|14473.1|14471.1|14469.8|14467.8|14473.6|14471.6|14468.2|14466.2|25
1643204930000|2022-01-26 13:48:50|14470.8|14468.8|14469.5|14467.5|14471.3|14469.3|14469.1|14467.1|19
1643204940000|2022-01-26 13:49:00|14469.3|14467.3|14471.2|14469.2|14471.2|14469.2|14469.1|14467.1|16
1643204950000|2022-01-26 13:49:10|14471|14469|14469.6|14467.6|14471.8|14469.8|14469.5|14467.5|7
1643204960000|2022-01-26 13:49:20|14469.3|14467.3|14468.6|14466.6|14469.5|14467.5|14468|14466|34
1643204970000|2022-01-26 13:49:30|14468.5|14466.5|14471.3|14469.3|14473.2|14471.2|14468.5|14466.5|41
1643204980000|2022-01-26 13:49:40|14471|14469|14471.2|14469.2|14472.2|14470.2|14470.2|14468.2|13
1643204990000|2022-01-26 13:49:50|14471|14469|14469.6|14467.6|14471.2|14469.2|14469|14467|21
1643205000000|2022-01-26 13:50:00|14469.7|14467.7|14470|14468|14471|14469|14467.8|14465.8|40
1643205010000|2022-01-26 13:50:10|14469.7|14467.7|14462|14460|14469.7|14467.7|14462|14460|69
1643205020000|2022-01-26 13:50:20|14461.8|14459.8|14464|14462|14464.2|14462.2|14461.6|14459.6|53
1643205030000|2022-01-26 13:50:30|14464.2|14462.2|14461.5|14459.5|14464.5|14462.5|14461|14459|58
1643205040000|2022-01-26 13:50:40|14461.3|14459.3|14461|14459|14462.8|14460.8|14461|14459|27
1643205050000|2022-01-26 13:50:50|14461.3|14459.3|14461.3|14459.3|14462.1|14460.1|14460.6|14458.6|24
1643205060000|2022-01-26 13:51:00|14461.2|14459.2|14460.3|14458.3|14462.2|14460.2|14458.7|14456.7|52
1643205070000|2022-01-26 13:51:10|14460.5|14458.5|14461.3|14459.3|14462.7|14460.7|14459.8|14457.8|102
1643205080000|2022-01-26 13:51:20|14461.7|14459.7|14459.7|14457.7|14462|14460|14458.8|14456.8|48
1643205090000|2022-01-26 13:51:30|14459.6|14457.6|14464.8|14462.8|14464.8|14462.8|14459.6|14457.6|30
1643205100000|2022-01-26 13:51:40|14465|14463|14467.8|14465.8|14468.1|14466.1|14464.8|14462.8|72
1643205110000|2022-01-26 13:51:50|14467.7|14465.7|14467.5|14465.5|14467.8|14465.8|14466.7|14464.7|15
1643205120000|2022-01-26 13:52:00|14467.7|14465.7|14465.1|14463.1|14470.1|14468.1|14464.5|14462.5|59
1643205130000|2022-01-26 13:52:10|14465.2|14463.2|14462.8|14460.8|14465.8|14463.8|14462.8|14460.8|31
1643205140000|2022-01-26 13:52:20|14462.5|14460.5|14464.2|14462.2|14464.6|14462.6|14461.8|14459.8|39
1643205150000|2022-01-26 13:52:30|14464.3|14462.3|14466|14464|14466.1|14464.1|14464.1|14462.1|16
1643205160000|2022-01-26 13:52:40|14465.8|14463.8|14463.8|14461.8|14466.2|14464.2|14463.8|14461.8|15
1643205170000|2022-01-26 13:52:50|14463.6|14461.6|14464.7|14462.7|14465.2|14463.2|14463.6|14461.6|18
1643205180000|2022-01-26 13:53:00|14464.6|14462.6|14459.5|14457.5|14465.1|14463.1|14459.2|14457.2|25
1643205190000|2022-01-26 13:53:10|14459.3|14457.3|14458|14456|14459.8|14457.8|14457.5|14455.5|63
1643205200000|2022-01-26 13:53:20|14457.7|14455.7|14459|14457|14460.1|14458.1|14457.7|14455.7|43
1643205210000|2022-01-26 13:53:30|14459.2|14457.2|14462.1|14460.1|14463.2|14461.2|14459.2|14457.2|23
1643205220000|2022-01-26 13:53:40|14462|14460|14463.8|14461.8|14464.3|14462.3|14461.1|14459.1|18
1643205230000|2022-01-26 13:53:50|14463.3|14461.3|14460.6|14458.6|14463.7|14461.7|14460.6|14458.6|28
1643205240000|2022-01-26 13:54:00|14460.7|14458.7|14462.3|14460.3|14463|14461|14460.6|14458.6|34
1643205250000|2022-01-26 13:54:10|14461.2|14459.2|14459.8|14457.8|14461.6|14459.6|14458.5|14456.5|27
1643205260000|2022-01-26 13:54:20|14460.2|14458.2|14460.5|14458.5|14461.6|14459.6|14459.1|14457.1|24
1643205270000|2022-01-26 13:54:30|14460.6|14458.6|14460.2|14458.2|14460.6|14458.6|14458.5|14456.5|38
1643205280000|2022-01-26 13:54:40|14460.1|14458.1|14457.5|14455.5|14460.8|14458.8|14457.3|14455.3|54
1643205290000|2022-01-26 13:54:50|14457.7|14455.7|14459.7|14457.7|14459.7|14457.7|14457.7|14455.7|19
1643205300000|2022-01-26 13:55:00|14459.1|14457.1|14459|14457|14460.8|14458.8|14458.5|14456.5|29
1643205310000|2022-01-26 13:55:10|14458.8|14456.8|14460|14458|14461.1|14459.1|14456.8|14454.8|49
1643205320000|2022-01-26 13:55:20|14460.1|14458.1|14461.7|14459.7|14463.1|14461.1|14460.1|14458.1|25
1643205330000|2022-01-26 13:55:30|14461.8|14459.8|14464|14462|14465.1|14463.1|14461.8|14459.8|39
1643205340000|2022-01-26 13:55:40|14464.1|14462.1|14462|14460|14464.1|14462.1|14461.7|14459.7|46
1643205350000|2022-01-26 13:55:50|14461.7|14459.7|14459.1|14457.1|14462.1|14460.1|14458.6|14456.6|36
1643205360000|2022-01-26 13:56:00|14458.8|14456.8|14459.5|14457.5|14459.5|14457.5|14457|14455|42
1643205370000|2022-01-26 13:56:10|14458.7|14456.7|14459.7|14457.7|14459.7|14457.7|14457.6|14455.6|40
1643205380000|2022-01-26 13:56:20|14460.1|14458.1|14460.1|14458.1|14461.2|14459.2|14459.2|14457.2|58
1643205390000|2022-01-26 13:56:30|14460.2|14458.2|14460.6|14458.6|14464.2|14462.2|14459.8|14457.8|87
1643205400000|2022-01-26 13:56:40|14460.7|14458.7|14461.3|14459.3|14461.3|14459.3|14458.3|14456.3|51
1643205410000|2022-01-26 13:56:50|14461.2|14459.2|14463.5|14461.5|14463.6|14461.6|14460.7|14458.7|25
1643205420000|2022-01-26 13:57:00|14463.3|14461.3|14464.1|14462.1|14464.6|14462.6|14462.2|14460.2|32
1643205430000|2022-01-26 13:57:10|14464|14462|14468.8|14466.8|14469|14467|14464|14462|53
1643205440000|2022-01-26 13:57:20|14469.1|14467.1|14464.3|14462.3|14469.3|14467.3|14464.1|14462.1|70
1643205450000|2022-01-26 13:57:30|14464.5|14462.5|14468.8|14466.8|14469.2|14467.2|14463.5|14461.5|51
1643205460000|2022-01-26 13:57:40|14468.7|14466.7|14468.2|14466.2|14469.6|14467.6|14467.6|14465.6|46
1643205470000|2022-01-26 13:57:50|14468|14466|14468.8|14466.8|14469.2|14467.2|14468|14466|21
1643205480000|2022-01-26 13:58:00|14469|14467|14472|14470|14472.6|14470.6|14467.5|14465.5|84
1643205490000|2022-01-26 13:58:10|14471.2|14469.2|14472.5|14470.5|14472.6|14470.6|14470.1|14468.1|64
1643205500000|2022-01-26 13:58:20|14472.3|14470.3|14474.5|14472.5|14475.5|14473.5|14472.3|14470.3|124
1643205510000|2022-01-26 13:58:30|14474.6|14472.6|14475|14473|14475.3|14473.3|14473.7|14471.7|43
1643205520000|2022-01-26 13:58:40|14475.1|14473.1|14477.2|14475.2|14478.1|14476.1|14473.2|14471.2|131
1643205530000|2022-01-26 13:58:50|14477.3|14475.3|14473.3|14471.3|14477.7|14475.7|14473.1|14471.1|58
1643205540000|2022-01-26 13:59:00|14473.6|14471.6|14473.7|14471.7|14474.6|14472.6|14473.1|14471.1|33
1643205550000|2022-01-26 13:59:10|14473.3|14471.3|14473.6|14471.6|14474.5|14472.5|14472.8|14470.8|50
1643205560000|2022-01-26 13:59:20|14473.7|14471.7|14475.3|14473.3|14475.5|14473.5|14472.7|14470.7|44
1643205570000|2022-01-26 13:59:30|14475.5|14473.5|14479.7|14477.7|14481.1|14479.1|14474.5|14472.5|108
1643205580000|2022-01-26 13:59:40|14480.2|14478.2|14482.7|14480.7|14483.1|14481.1|14479.8|14477.8|109
1643205590000|2022-01-26 13:59:50|14483|14481|14481.6|14479.6|14483|14481|14481|14479|85
1643205600000|2022-01-26 14:00:00|14481.3|14479.3|14476.5|14474.5|14483|14481|14469.1|14467.1|268
1643205610000|2022-01-26 14:00:10|14476.3|14474.3|14477|14475|14478.2|14476.2|14475.1|14473.1|80
1643205620000|2022-01-26 14:00:20|14476.8|14474.8|14474.1|14472.1|14477.2|14475.2|14474.1|14472.1|52
1643205630000|2022-01-26 14:00:30|14474.2|14472.2|14480.2|14478.2|14480.3|14478.3|14473.7|14471.7|54
1643205640000|2022-01-26 14:00:40|14480.7|14478.7|14479.5|14477.5|14480.8|14478.8|14479.3|14477.3|43
1643205650000|2022-01-26 14:00:50|14479.7|14477.7|14486.6|14484.6|14486.6|14484.6|14479.7|14477.7|142
1643205660000|2022-01-26 14:01:00|14486.2|14484.2|14489.7|14487.7|14490.8|14488.8|14485.8|14483.8|169
1643205670000|2022-01-26 14:01:10|14489.3|14487.3|14490.7|14488.7|14491.3|14489.3|14489.1|14487.1|80
1643205680000|2022-01-26 14:01:20|14490.8|14488.8|14488.2|14486.2|14491.2|14489.2|14486.6|14484.6|71
1643205690000|2022-01-26 14:01:30|14488.1|14486.1|14489.3|14487.3|14489.5|14487.5|14488.1|14486.1|19
1643205700000|2022-01-26 14:01:40|14489.2|14487.2|14488.7|14486.7|14489.3|14487.3|14487.7|14485.7|36
1643205710000|2022-01-26 14:01:50|14488.8|14486.8|14488.2|14486.2|14488.8|14486.8|14487|14485|27
1643205720000|2022-01-26 14:02:00|14488.3|14486.3|14487.1|14485.1|14489.3|14487.3|14487.1|14485.1|34
1643205730000|2022-01-26 14:02:10|14486.8|14484.8|14488.6|14486.6|14489.6|14487.6|14486.8|14484.8|40
1643205740000|2022-01-26 14:02:20|14489.5|14487.5|14490.3|14488.3|14490.7|14488.7|14489|14487|38
1643205750000|2022-01-26 14:02:30|14490.2|14488.2|14487.5|14485.5|14493.3|14491.3|14487.5|14485.5|123
1643205760000|2022-01-26 14:02:40|14486.7|14484.7|14487.7|14485.7|14488|14486|14485.7|14483.7|71
1643205770000|2022-01-26 14:02:50|14488.1|14486.1|14487.7|14485.7|14489.3|14487.3|14487.2|14485.2|23
1643205780000|2022-01-26 14:03:00|14486.8|14484.8|14486.8|14484.8|14488.2|14486.2|14486.6|14484.6|21
1643205790000|2022-01-26 14:03:10|14487|14485|14478.8|14476.8|14487|14485|14478.7|14476.7|182
1643205800000|2022-01-26 14:03:20|14479.1|14477.1|14479.3|14477.3|14481.5|14479.5|14477.8|14475.8|96
1643205810000|2022-01-26 14:03:30|14478.7|14476.7|14476.2|14474.2|14480.2|14478.2|14476|14474|39
1643205820000|2022-01-26 14:03:40|14476.3|14474.3|14471.1|14469.1|14476.6|14474.6|14468.7|14466.7|178
1643205830000|2022-01-26 14:03:50|14470.7|14468.7|14466.7|14464.7|14472.5|14470.5|14465.8|14463.8|156
1643205840000|2022-01-26 14:04:00|14466.1|14464.1|14464|14462|14469.5|14467.5|14462.7|14460.7|133
1643205850000|2022-01-26 14:04:10|14464.5|14462.5|14462.8|14460.8|14465|14463|14460.8|14458.8|90
1643205860000|2022-01-26 14:04:20|14463|14461|14465.2|14463.2|14468.5|14466.5|14463|14461|117
1643205870000|2022-01-26 14:04:30|14465.1|14463.1|14460.6|14458.6|14465.3|14463.3|14460.6|14458.6|65
1643205880000|2022-01-26 14:04:40|14460.7|14458.7|14457.1|14455.1|14461.1|14459.1|14456.1|14454.1|147
1643205890000|2022-01-26 14:04:50|14457.2|14455.2|14454.2|14452.2|14458.8|14456.8|14454.1|14452.1|172
1643205900000|2022-01-26 14:05:00|14454|14452|14451.8|14449.8|14454|14452|14450.1|14448.1|262
1643205910000|2022-01-26 14:05:10|14451.7|14449.7|14448.7|14446.7|14452.1|14450.1|14447.1|14445.1|182
1643205920000|2022-01-26 14:05:20|14448.6|14446.6|14452.7|14450.7|14452.7|14450.7|14448.6|14446.6|200
1643205930000|2022-01-26 14:05:30|14452.3|14450.3|14455.2|14453.2|14456.6|14454.6|14452.3|14450.3|119
1643205940000|2022-01-26 14:05:40|14455|14453|14450.7|14448.7|14455|14453|14450.3|14448.3|46
1643205950000|2022-01-26 14:05:50|14450.8|14448.8|14454.5|14452.5|14454.6|14452.6|14450|14448|66
1643205960000|2022-01-26 14:06:00|14454.3|14452.3|14456.3|14454.3|14459.5|14457.5|14454.1|14452.1|93
1643205970000|2022-01-26 14:06:10|14457|14455|14460.2|14458.2|14460.2|14458.2|14457|14455|88
1643205980000|2022-01-26 14:06:20|14460.1|14458.1|14458.5|14456.5|14460.1|14458.1|14456.7|14454.7|81
1643205990000|2022-01-26 14:06:30|14457.7|14455.7|14456.7|14454.7|14458.3|14456.3|14456.6|14454.6|80
1643206000000|2022-01-26 14:06:40|14456.3|14454.3|14455.8|14453.8|14456.5|14454.5|14454|14452|91
1643206010000|2022-01-26 14:06:50|14456|14454|14456.2|14454.2|14457.6|14455.6|14455|14453|30
1643206020000|2022-01-26 14:07:00|14456.3|14454.3|14457.3|14455.3|14458.7|14456.7|14456.3|14454.3|28
1643206030000|2022-01-26 14:07:10|14457.2|14455.2|14455.1|14453.1|14457.6|14455.6|14455.1|14453.1|26
1643206040000|2022-01-26 14:07:20|14454.8|14452.8|14449.2|14447.2|14455.6|14453.6|14449.1|14447.1|116
1643206050000|2022-01-26 14:07:30|14449.5|14447.5|14447|14445|14450.8|14448.8|14444.1|14442.1|182
1643206060000|2022-01-26 14:07:40|14447.8|14445.8|14443.3|14441.3|14447.8|14445.8|14443|14441|110
1643206070000|2022-01-26 14:07:50|14443.2|14441.2|14442.1|14440.1|14443.8|14441.8|14440.6|14438.6|115
1643206080000|2022-01-26 14:08:00|14442.2|14440.2|14445.1|14443.1|14448.7|14446.7|14442.2|14440.2|95
1643206090000|2022-01-26 14:08:10|14445|14443|14447.7|14445.7|14450|14448|14445|14443|49
1643206100000|2022-01-26 14:08:20|14449|14447|14447|14445|14449|14447|14446.3|14444.3|39
1643206110000|2022-01-26 14:08:30|14447.1|14445.1|14445.5|14443.5|14448.5|14446.5|14444.8|14442.8|59
1643206120000|2022-01-26 14:08:40|14445.3|14443.3|14442.7|14440.7|14446.8|14444.8|14441.8|14439.8|115
1643206130000|2022-01-26 14:08:50|14442.8|14440.8|14445.6|14443.6|14446.5|14444.5|14442.1|14440.1|51
1643206140000|2022-01-26 14:09:00|14445.5|14443.5|14447.5|14445.5|14448.1|14446.1|14445.5|14443.5|34
1643206150000|2022-01-26 14:09:10|14448.5|14446.5|14451|14449|14451|14449|14448|14446|55
1643206160000|2022-01-26 14:09:20|14450.8|14448.8|14451.2|14449.2|14453.1|14451.1|14450.1|14448.1|48
1643206170000|2022-01-26 14:09:30|14451.3|14449.3|14449.2|14447.2|14451.5|14449.5|14449.1|14447.1|45
1643206180000|2022-01-26 14:09:40|14448.8|14446.8|14449.6|14447.6|14450.6|14448.6|14448.5|14446.5|25
1643206190000|2022-01-26 14:09:50|14449.5|14447.5|14452.7|14450.7|14452.7|14450.7|14447.6|14445.6|54
1643206200000|2022-01-26 14:10:00|14452.6|14450.6|14452.3|14450.3|14452.8|14450.8|14451.3|14449.3|26
1643206210000|2022-01-26 14:10:10|14452.1|14450.1|14451.6|14449.6|14452.1|14450.1|14448.5|14446.5|29
1643206220000|2022-01-26 14:10:20|14451.7|14449.7|14443|14441|14451.7|14449.7|14442.8|14440.8|67
1643206230000|2022-01-26 14:10:30|14443.2|14441.2|14440.3|14438.3|14443.2|14441.2|14439.5|14437.5|113
1643206240000|2022-01-26 14:10:40|14440.5|14438.5|14443.2|14441.2|14444.6|14442.6|14436.6|14434.6|160
1643206250000|2022-01-26 14:10:50|14443.3|14441.3|14443.7|14441.7|14444.7|14442.7|14441.6|14439.6|51
1643206260000|2022-01-26 14:11:00|14443.6|14441.6|14443.8|14441.8|14445.3|14443.3|14442.7|14440.7|26
1643206270000|2022-01-26 14:11:10|14443.7|14441.7|14445.2|14443.2|14445.6|14443.6|14442.6|14440.6|17
1643206280000|2022-01-26 14:11:20|14445.3|14443.3|14447|14445|14447.5|14445.5|14444|14442|29
1643206290000|2022-01-26 14:11:30|14446.8|14444.8|14445|14443|14447.2|14445.2|14443.1|14441.1|27
1643206300000|2022-01-26 14:11:40|14444.7|14442.7|14444|14442|14445.5|14443.5|14443.8|14441.8|9
1643206310000|2022-01-26 14:11:50|14444.1|14442.1|14443.5|14441.5|14445|14443|14442.6|14440.6|17
1643206320000|2022-01-26 14:12:00|14443.3|14441.3|14441.8|14439.8|14445.7|14443.7|14441.8|14439.8|39
1643206330000|2022-01-26 14:12:10|14441.7|14439.7|14441.2|14439.2|14443.6|14441.6|14440.2|14438.2|71
1643206340000|2022-01-26 14:12:20|14441.3|14439.3|14443|14441|14444|14442|14441.1|14439.1|32
1643206350000|2022-01-26 14:12:30|14442.8|14440.8|14445.2|14443.2|14445.8|14443.8|14442.1|14440.1|98
1643206360000|2022-01-26 14:12:40|14445.1|14443.1|14447.5|14445.5|14450.6|14448.6|14444.8|14442.8|89
1643206370000|2022-01-26 14:12:50|14447.6|14445.6|14449.1|14447.1|14451.7|14449.7|14446.8|14444.8|111
1643206380000|2022-01-26 14:13:00|14449|14447|14454.7|14452.7|14454.7|14452.7|14448.5|14446.5|119
1643206390000|2022-01-26 14:13:10|14455|14453|14455.5|14453.5|14456.8|14454.8|14453.8|14451.8|110
1643206400000|2022-01-26 14:13:20|14455.6|14453.6|14457.1|14455.1|14458.2|14456.2|14455.6|14453.6|157
1643206410000|2022-01-26 14:13:30|14456.7|14454.7|14459.6|14457.6|14460.3|14458.3|14456.7|14454.7|87
1643206420000|2022-01-26 14:13:40|14459.5|14457.5|14454.5|14452.5|14459.7|14457.7|14454|14452|115
1643206430000|2022-01-26 14:13:50|14454.7|14452.7|14457.1|14455.1|14459.3|14457.3|14454.7|14452.7|59
1643206440000|2022-01-26 14:14:00|14457.5|14455.5|14458.7|14456.7|14460|14458|14457.3|14455.3|102
1643206450000|2022-01-26 14:14:10|14458.6|14456.6|14463.6|14461.6|14464.3|14462.3|14458.3|14456.3|144
1643206460000|2022-01-26 14:14:20|14463.5|14461.5|14458.2|14456.2|14465.1|14463.1|14458|14456|124
1643206470000|2022-01-26 14:14:30|14457.2|14455.2|14457.5|14455.5|14458.5|14456.5|14453.7|14451.7|152
1643206480000|2022-01-26 14:14:40|14457.6|14455.6|14459.2|14457.2|14459.3|14457.3|14455.6|14453.6|103
1643206490000|2022-01-26 14:14:50|14459.3|14457.3|14452.5|14450.5|14460.8|14458.8|14452.2|14450.2|57
1643206500000|2022-01-26 14:15:00|14453|14451|14454|14452|14455.1|14453.1|14450.8|14448.8|58
1643206510000|2022-01-26 14:15:10|14454.2|14452.2|14454.2|14452.2|14456.8|14454.8|14453.5|14451.5|33
1643206520000|2022-01-26 14:15:20|14454.1|14452.1|14455|14453|14455.5|14453.5|14450.6|14448.6|37
1643206530000|2022-01-26 14:15:30|14454.6|14452.6|14454.3|14452.3|14456.5|14454.5|14453.1|14451.1|29
1643206540000|2022-01-26 14:15:40|14453.8|14451.8|14454|14452|14455.7|14453.7|14452.2|14450.2|50
1643206550000|2022-01-26 14:15:50|14454.1|14452.1|14453.6|14451.6|14454.3|14452.3|14450.8|14448.8|111
1643206560000|2022-01-26 14:16:00|14453.5|14451.5|14457.7|14455.7|14457.7|14455.7|14452.5|14450.5|81
1643206570000|2022-01-26 14:16:10|14458.2|14456.2|14457.7|14455.7|14458.5|14456.5|14450|14448|101
1643206580000|2022-01-26 14:16:20|14457.2|14455.2|14455.8|14453.8|14457.5|14455.5|14455.5|14453.5|26
1643206590000|2022-01-26 14:16:30|14456|14454|14455.1|14453.1|14457.5|14455.5|14453.3|14451.3|48
1643206600000|2022-01-26 14:16:40|14455.2|14453.2|14455.6|14453.6|14458.2|14456.2|14454.2|14452.2|25
1643206610000|2022-01-26 14:16:50|14455.5|14453.5|14448.8|14446.8|14455.6|14453.6|14447.5|14445.5|98
1643206620000|2022-01-26 14:17:00|14447.8|14445.8|14450.2|14448.2|14451.7|14449.7|14446.8|14444.8|54
1643206630000|2022-01-26 14:17:10|14450.3|14448.3|14444.6|14442.6|14450.3|14448.3|14443.6|14441.6|91
1643206640000|2022-01-26 14:17:20|14445.5|14443.5|14445.6|14443.6|14448.3|14446.3|14445|14443|50
1643206650000|2022-01-26 14:17:30|14445.7|14443.7|14445.8|14443.8|14446.2|14444.2|14443.7|14441.7|30
1643206660000|2022-01-26 14:17:40|14446|14444|14446|14444|14446.6|14444.6|14444.1|14442.1|73
1643206670000|2022-01-26 14:17:50|14445.5|14443.5|14447.7|14445.7|14448.1|14446.1|14445.5|14443.5|21
1643206680000|2022-01-26 14:18:00|14448|14446|14448.8|14446.8|14450.5|14448.5|14446.8|14444.8|27
1643206690000|2022-01-26 14:18:10|14448.7|14446.7|14447.7|14445.7|14452|14450|14447.6|14445.6|53
1643206700000|2022-01-26 14:18:20|14448|14446|14444.7|14442.7|14448.6|14446.6|14444.6|14442.6|35
1643206710000|2022-01-26 14:18:30|14444.6|14442.6|14447.3|14445.3|14448.7|14446.7|14444.5|14442.5|44
1643206720000|2022-01-26 14:18:40|14446|14444|14448.2|14446.2|14448.3|14446.3|14446|14444|43
1643206730000|2022-01-26 14:18:50|14448.1|14446.1|14450.8|14448.8|14452.8|14450.8|14448|14446|91
1643206740000|2022-01-26 14:19:00|14451|14449|14450.3|14448.3|14452.1|14450.1|14450|14448|28
1643206750000|2022-01-26 14:19:10|14450.1|14448.1|14449.3|14447.3|14450.5|14448.5|14448.6|14446.6|32
1643206760000|2022-01-26 14:19:20|14449.2|14447.2|14448.5|14446.5|14450.3|14448.3|14447.7|14445.7|16
1643206770000|2022-01-26 14:19:30|14448.3|14446.3|14451.2|14449.2|14451.3|14449.3|14447.2|14445.2|87
1643206780000|2022-01-26 14:19:40|14450.3|14448.3|14450|14448|14451.6|14449.6|14449.5|14447.5|34
1643206790000|2022-01-26 14:19:50|14449.8|14447.8|14450|14448|14450.7|14448.7|14449.3|14447.3|27
1643206800000|2022-01-26 14:20:00|14450.3|14448.3|14449.1|14447.1|14451.7|14449.7|14449.1|14447.1|39
1643206810000|2022-01-26 14:20:10|14448.7|14446.7|14451.2|14449.2|14451.5|14449.5|14448.7|14446.7|17
1643206820000|2022-01-26 14:20:20|14451.1|14449.1|14449.5|14447.5|14452|14450|14449.3|14447.3|20
1643206830000|2022-01-26 14:20:30|14449.3|14447.3|14450|14448|14450.7|14448.7|14447.8|14445.8|73
1643206840000|2022-01-26 14:20:40|14450.2|14448.2|14451.6|14449.6|14451.6|14449.6|14447.5|14445.5|75
1643206850000|2022-01-26 14:20:50|14451.3|14449.3|14447.2|14445.2|14451.6|14449.6|14447.2|14445.2|16
1643206860000|2022-01-26 14:21:00|14447.1|14445.1|14453.5|14451.5|14453.7|14451.7|14447.1|14445.1|50
1643206870000|2022-01-26 14:21:10|14453.3|14451.3|14460.6|14458.6|14460.8|14458.8|14453.3|14451.3|104
1643206880000|2022-01-26 14:21:20|14460.7|14458.7|14459.7|14457.7|14462|14460|14459.6|14457.6|77
1643206890000|2022-01-26 14:21:30|14459.6|14457.6|14459.8|14457.8|14460.1|14458.1|14458.8|14456.8|31
1643206900000|2022-01-26 14:21:40|14459.5|14457.5|14455.8|14453.8|14459.8|14457.8|14454.3|14452.3|63
1643206910000|2022-01-26 14:21:50|14456.2|14454.2|14452.2|14450.2|14456.8|14454.8|14451.7|14449.7|52
1643206920000|2022-01-26 14:22:00|14450.8|14448.8|14443.6|14441.6|14451|14449|14442.3|14440.3|142
1643206930000|2022-01-26 14:22:10|14443.7|14441.7|14449.6|14447.6|14451.1|14449.1|14442.8|14440.8|74
1643206940000|2022-01-26 14:22:20|14449.7|14447.7|14446.6|14444.6|14450.5|14448.5|14445.8|14443.8|78
1643206950000|2022-01-26 14:22:30|14446.5|14444.5|14448.6|14446.6|14454.1|14452.1|14446.5|14444.5|116
1643206960000|2022-01-26 14:22:40|14448.7|14446.7|14446.7|14444.7|14450.6|14448.6|14446.6|14444.6|29
1643206970000|2022-01-26 14:22:50|14446.6|14444.6|14446.6|14444.6|14446.6|14444.6|14443.1|14441.1|58
1643206980000|2022-01-26 14:23:00|14446.7|14444.7|14445.6|14443.6|14447.1|14445.1|14444.6|14442.6|23
1643206990000|2022-01-26 14:23:10|14445.7|14443.7|14446.5|14444.5|14447.2|14445.2|14445.3|14443.3|22
1643207000000|2022-01-26 14:23:20|14446.3|14444.3|14449.1|14447.1|14449.6|14447.6|14444.7|14442.7|32
1643207010000|2022-01-26 14:23:30|14449.3|14447.3|14451.1|14449.1|14451.5|14449.5|14449.3|14447.3|39
1643207020000|2022-01-26 14:23:40|14451|14449|14453.3|14451.3|14453.3|14451.3|14450.2|14448.2|19
1643207030000|2022-01-26 14:23:50|14453.2|14451.2|14449.6|14447.6|14453.6|14451.6|14448.7|14446.7|46
1643207040000|2022-01-26 14:24:00|14449.7|14447.7|14450.7|14448.7|14453|14451|14449.7|14447.7|40
1643207050000|2022-01-26 14:24:10|14450.8|14448.8|14452.8|14450.8|14453.1|14451.1|14450.7|14448.7|26
1643207060000|2022-01-26 14:24:20|14452.7|14450.7|14451.7|14449.7|14453|14451|14450.7|14448.7|40
1643207070000|2022-01-26 14:24:30|14450.7|14448.7|14449|14447|14450.7|14448.7|14446.7|14444.7|61
1643207080000|2022-01-26 14:24:40|14449.1|14447.1|14447.3|14445.3|14449.1|14447.1|14446.3|14444.3|50
1643207090000|2022-01-26 14:24:50|14447.2|14445.2|14447.2|14445.2|14448|14446|14445.6|14443.6|26
1643207100000|2022-01-26 14:25:00|14447|14445|14461|14459|14463.2|14461.2|14447|14445|317
1643207110000|2022-01-26 14:25:10|14460.8|14458.8|14462.2|14460.2|14464.8|14462.8|14460.8|14458.8|130
1643207120000|2022-01-26 14:25:20|14462.8|14460.8|14470.3|14468.3|14472|14470|14462.7|14460.7|230
1643207130000|2022-01-26 14:25:30|14470.2|14468.2|14467|14465|14474.8|14472.8|14466.5|14464.5|271
1643207140000|2022-01-26 14:25:40|14467.1|14465.1|14465.8|14463.8|14468.3|14466.3|14465|14463|70
1643207150000|2022-01-26 14:25:50|14466|14464|14469.5|14467.5|14469.7|14467.7|14466|14464|91
1643207160000|2022-01-26 14:26:00|14469.6|14467.6|14474.3|14472.3|14475.8|14473.8|14469.6|14467.6|110
1643207170000|2022-01-26 14:26:10|14474.6|14472.6|14473.1|14471.1|14475.5|14473.5|14473|14471|80
1643207180000|2022-01-26 14:26:20|14472.8|14470.8|14474.8|14472.8|14475.1|14473.1|14472.7|14470.7|54
1643207190000|2022-01-26 14:26:30|14475.1|14473.1|14471|14469|14476|14474|14468.6|14466.6|91
1643207200000|2022-01-26 14:26:40|14471.1|14469.1|14472.3|14470.3|14472.3|14470.3|14469.3|14467.3|77
1643207210000|2022-01-26 14:26:50|14472.2|14470.2|14471.3|14469.3|14473.1|14471.1|14471|14469|66
1643207220000|2022-01-26 14:27:00|14471.2|14469.2|14473|14471|14476.6|14474.6|14470.7|14468.7|107
1643207230000|2022-01-26 14:27:10|14473.1|14471.1|14475.1|14473.1|14475.5|14473.5|14470.2|14468.2|60
1643207240000|2022-01-26 14:27:20|14475.7|14473.7|14477.5|14475.5|14479.8|14477.8|14474.1|14472.1|148
1643207250000|2022-01-26 14:27:30|14477.7|14475.7|14480.6|14478.6|14481|14479|14477.3|14475.3|92
1643207260000|2022-01-26 14:27:40|14480.5|14478.5|14476|14474|14481.8|14479.8|14474.6|14472.6|133
1643207270000|2022-01-26 14:27:50|14476.1|14474.1|14477.7|14475.7|14478.1|14476.1|14474.8|14472.8|65
1643207280000|2022-01-26 14:28:00|14477.8|14475.8|14483.2|14481.2|14483.6|14481.6|14477.6|14475.6|282
1643207290000|2022-01-26 14:28:10|14482.8|14480.8|14485|14483|14487.2|14485.2|14482.8|14480.8|189
1643207300000|2022-01-26 14:28:20|14483|14481|14484.1|14482.1|14486.3|14484.3|14482.1|14480.1|257
1643207310000|2022-01-26 14:28:30|14483.6|14481.6|14486.7|14484.7|14487.2|14485.2|14483.5|14481.5|152
1643207320000|2022-01-26 14:28:40|14487|14485|14487.3|14485.3|14488.3|14486.3|14486.2|14484.2|154
1643207330000|2022-01-26 14:28:50|14487.1|14485.1|14489.3|14487.3|14489.5|14487.5|14484.2|14482.2|278
1643207340000|2022-01-26 14:29:00|14489.2|14487.2|14490|14488|14490.5|14488.5|14487.8|14485.8|101
1643207350000|2022-01-26 14:29:10|14489.8|14487.8|14489.6|14487.6|14490|14488|14487.6|14485.6|82
1643207360000|2022-01-26 14:29:20|14489.5|14487.5|14488|14486|14490.2|14488.2|14487.3|14485.3|86
1643207370000|2022-01-26 14:29:30|14488.1|14486.1|14483.2|14481.2|14489.7|14487.7|14482.5|14480.5|113
1643207380000|2022-01-26 14:29:40|14483.6|14481.6|14490.3|14488.3|14490.5|14488.5|14483.6|14481.6|149
1643207390000|2022-01-26 14:29:50|14490.2|14488.2|14492.3|14490.3|14493.6|14491.6|14486|14484|331
1643207400000|2022-01-26 14:30:00|14491.8|14490.8|14488.2|14487.2|14500.2|14499.2|14487.1|14486.1|1748
1643207410000|2022-01-26 14:30:10|14488|14487|14480.2|14479.2|14488.6|14487.6|14475|14474|1020
1643207420000|2022-01-26 14:30:20|14479.7|14478.7|14489|14488|14495.7|14494.7|14479.7|14478.7|680
1643207430000|2022-01-26 14:30:30|14489.1|14488.1|14508.8|14507.8|14509.3|14508.3|14485.1|14484.1|769
1643207440000|2022-01-26 14:30:40|14507.8|14506.8|14503.8|14502.8|14513.3|14512.3|14503.8|14502.8|721
1643207450000|2022-01-26 14:30:50|14504|14503|14503.6|14502.6|14507.3|14506.3|14498.8|14497.8|406
1643207460000|2022-01-26 14:31:00|14504.8|14503.8|14506.6|14505.6|14508.7|14507.7|14502.7|14501.7|483
1643207470000|2022-01-26 14:31:10|14505.5|14504.5|14488.8|14487.8|14508.3|14507.3|14484.6|14483.6|720
1643207480000|2022-01-26 14:31:20|14489.1|14488.1|14492.3|14491.3|14495.3|14494.3|14482.6|14481.6|476
1643207490000|2022-01-26 14:31:30|14492.7|14491.7|14484.8|14483.8|14495.3|14494.3|14479.6|14478.6|565
1643207500000|2022-01-26 14:31:40|14485.3|14484.3|14474.6|14473.6|14485.7|14484.7|14468.6|14467.6|586
1643207510000|2022-01-26 14:31:50|14473.3|14472.3|14478.2|14477.2|14478.2|14477.2|14467.8|14466.8|516
1643207520000|2022-01-26 14:32:00|14478.3|14477.3|14469|14468|14479|14478|14464.5|14463.5|515
1643207530000|2022-01-26 14:32:10|14469.3|14468.3|14468.2|14467.2|14469.3|14468.3|14456.3|14455.3|596
1643207540000|2022-01-26 14:32:20|14469.6|14468.6|14464.6|14463.6|14470.8|14469.8|14460.7|14459.7|543
1643207550000|2022-01-26 14:32:30|14464.3|14463.3|14469.3|14468.3|14472|14471|14459.7|14458.7|507
1643207560000|2022-01-26 14:32:40|14468.8|14467.8|14476.8|14475.8|14478.5|14477.5|14468.6|14467.6|380
1643207570000|2022-01-26 14:32:50|14477|14476|14457.6|14456.6|14478.5|14477.5|14455.6|14454.6|481
1643207580000|2022-01-26 14:33:00|14457.1|14456.1|14445.1|14444.1|14461.5|14460.5|14442.1|14441.1|682
1643207590000|2022-01-26 14:33:10|14444.7|14443.7|14436.7|14435.7|14444.8|14443.8|14434.8|14433.8|646
1643207600000|2022-01-26 14:33:20|14436.6|14435.6|14432.1|14431.1|14437.8|14436.8|14430.3|14429.3|707
1643207610000|2022-01-26 14:33:30|14433.3|14432.3|14440.2|14439.2|14441.8|14440.8|14432.2|14431.2|401
1643207620000|2022-01-26 14:33:40|14440.1|14439.1|14430.3|14429.3|14440.2|14439.2|14430.3|14429.3|421
1643207630000|2022-01-26 14:33:50|14430.1|14429.1|14428.1|14427.1|14430.8|14429.8|14424.6|14423.6|378
1643207640000|2022-01-26 14:34:00|14428|14427|14442.6|14441.6|14442.6|14441.6|14424.1|14423.1|634
1643207650000|2022-01-26 14:34:10|14442.2|14441.2|14451.2|14450.2|14452.6|14451.6|14438.7|14437.7|596
1643207660000|2022-01-26 14:34:20|14450.8|14449.8|14450.1|14449.1|14454.6|14453.6|14444.6|14443.6|504
1643207670000|2022-01-26 14:34:30|14449.8|14448.8|14450.7|14449.7|14457.8|14456.8|14448.2|14447.2|292
1643207680000|2022-01-26 14:34:40|14450.5|14449.5|14448.2|14447.2|14451.1|14450.1|14445.6|14444.6|278
1643207690000|2022-01-26 14:34:50|14448.3|14447.3|14434.7|14433.7|14449.8|14448.8|14431.1|14430.1|502
1643207700000|2022-01-26 14:35:00|14435.7|14434.7|14446.3|14445.3|14446.5|14445.5|14435.1|14434.1|489
1643207710000|2022-01-26 14:35:10|14446.5|14445.5|14443.3|14442.3|14449.2|14448.2|14438.3|14437.3|508
1643207720000|2022-01-26 14:35:20|14442.5|14441.5|14437.2|14436.2|14442.5|14441.5|14433.7|14432.7|290
1643207730000|2022-01-26 14:35:30|14436.6|14435.6|14415.2|14414.2|14437|14436|14413.1|14412.1|1174
1643207740000|2022-01-26 14:35:40|14415.1|14414.1|14413.6|14412.6|14415.1|14414.1|14407.6|14406.6|605
1643207750000|2022-01-26 14:35:50|14414.3|14413.3|14411.5|14410.5|14417.2|14416.2|14409.5|14408.5|466
1643207760000|2022-01-26 14:36:00|14412.5|14411.5|14417.5|14416.5|14421.7|14420.7|14408.6|14407.6|649
1643207770000|2022-01-26 14:36:10|14417.1|14416.1|14425.7|14424.7|14429.5|14428.5|14415.1|14414.1|653
1643207780000|2022-01-26 14:36:20|14426.8|14425.8|14421.5|14420.5|14429.8|14428.8|14415.2|14414.2|417
1643207790000|2022-01-26 14:36:30|14420.8|14419.8|14418.8|14417.8|14422.8|14421.8|14412.6|14411.6|359
1643207800000|2022-01-26 14:36:40|14419|14418|14406.7|14405.7|14419.2|14418.2|14405.2|14404.2|394
1643207810000|2022-01-26 14:36:50|14406.5|14405.5|14412.8|14411.8|14417.2|14416.2|14405.8|14404.8|394
1643207820000|2022-01-26 14:37:00|14412.6|14411.6|14424.5|14423.5|14425|14424|14407.5|14406.5|501
1643207830000|2022-01-26 14:37:10|14424.1|14423.1|14431.6|14430.6|14431.6|14430.6|14415.3|14414.3|525
1643207840000|2022-01-26 14:37:20|14431.5|14430.5|14421.8|14420.8|14437.8|14436.8|14421.8|14420.8|680
1643207850000|2022-01-26 14:37:30|14422.5|14421.5|14420.3|14419.3|14424.7|14423.7|14415.3|14414.3|407
1643207860000|2022-01-26 14:37:40|14420.5|14419.5|14426.1|14425.1|14432.3|14431.3|14419.8|14418.8|410
1643207870000|2022-01-26 14:37:50|14425.7|14424.7|14422.1|14421.1|14426.3|14425.3|14419.2|14418.2|231
1643207880000|2022-01-26 14:38:00|14422.3|14421.3|14436.3|14435.3|14438.1|14437.1|14420.6|14419.6|519
1643207890000|2022-01-26 14:38:10|14434.5|14433.5|14424.3|14423.3|14436.8|14435.8|14423.6|14422.6|261
1643207900000|2022-01-26 14:38:20|14424.5|14423.5|14410|14409|14424.6|14423.6|14409.6|14408.6|360
1643207910000|2022-01-26 14:38:30|14409.8|14408.8|14414.8|14413.8|14414.8|14413.8|14407.1|14406.1|390
1643207920000|2022-01-26 14:38:40|14415.5|14414.5|14410.8|14409.8|14426.2|14425.2|14410.8|14409.8|437
1643207930000|2022-01-26 14:38:50|14410.5|14409.5|14402.1|14401.1|14412.2|14411.2|14399.7|14398.7|538
1643207940000|2022-01-26 14:39:00|14402.2|14401.2|14418.1|14417.1|14426|14425|14402.1|14401.1|564
1643207950000|2022-01-26 14:39:10|14418.7|14417.7|14417|14416|14425|14424|14413.6|14412.6|242
1643207960000|2022-01-26 14:39:20|14417.1|14416.1|14414.7|14413.7|14422.3|14421.3|14412.1|14411.1|184
1643207970000|2022-01-26 14:39:30|14417.1|14416.1|14418.8|14417.8|14422.1|14421.1|14413.7|14412.7|298
1643207980000|2022-01-26 14:39:40|14419.1|14418.1|14418.8|14417.8|14423.2|14422.2|14415.5|14414.5|269
1643207990000|2022-01-26 14:39:50|14419.2|14418.2|14413.6|14412.6|14422.5|14421.5|14410.8|14409.8|304
1643208000000|2022-01-26 14:40:00|14413.5|14412.5|14398|14397|14416.2|14415.2|14398|14397|558
1643208010000|2022-01-26 14:40:10|14398.3|14397.3|14421.7|14420.7|14421.7|14420.7|14398.3|14397.3|493
1643208020000|2022-01-26 14:40:20|14422.6|14421.6|14419.6|14418.6|14423.5|14422.5|14413.7|14412.7|524
1643208030000|2022-01-26 14:40:30|14420.2|14419.2|14412.6|14411.6|14420.2|14419.2|14411.7|14410.7|346
1643208040000|2022-01-26 14:40:40|14412.2|14411.2|14412.2|14411.2|14415|14414|14407.5|14406.5|309
1643208050000|2022-01-26 14:40:50|14412.8|14411.8|14396.1|14395.1|14413|14412|14396.1|14395.1|395
1643208060000|2022-01-26 14:41:00|14392.2|14391.2|14408.8|14407.8|14410|14409|14392.2|14391.2|659
1643208070000|2022-01-26 14:41:10|14409.2|14408.2|14417.2|14416.2|14419.8|14418.8|14406.3|14405.3|560
1643208080000|2022-01-26 14:41:20|14417|14416|14409.3|14408.3|14425.1|14424.1|14408.2|14407.2|508
1643208090000|2022-01-26 14:41:30|14409.6|14408.6|14402.5|14401.5|14412.3|14411.3|14401.8|14400.8|356
1643208100000|2022-01-26 14:41:40|14403|14402|14402|14401|14405.6|14404.6|14398.6|14397.6|419
1643208110000|2022-01-26 14:41:50|14402.7|14401.7|14408.8|14407.8|14410.3|14409.3|14401|14400|254
1643208120000|2022-01-26 14:42:00|14408.6|14407.6|14405.7|14404.7|14416|14415|14404.6|14403.6|355
1643208130000|2022-01-26 14:42:10|14408|14407|14410.6|14409.6|14412|14411|14406|14405|219
1643208140000|2022-01-26 14:42:20|14409.7|14408.7|14408.7|14407.7|14414.6|14413.6|14405.1|14404.1|294
1643208150000|2022-01-26 14:42:30|14409.3|14408.3|14398.5|14397.5|14413.2|14412.2|14396.2|14395.2|619
1643208160000|2022-01-26 14:42:40|14398.6|14397.6|14398.6|14397.6|14406.3|14405.3|14397.5|14396.5|299
1643208170000|2022-01-26 14:42:50|14398.8|14397.8|14383|14382|14398.8|14397.8|14382.1|14381.1|795
1643208180000|2022-01-26 14:43:00|14382|14381|14390.7|14389.7|14393.6|14392.6|14377.6|14376.6|735
1643208190000|2022-01-26 14:43:10|14391.2|14390.2|14391.5|14390.5|14393.1|14392.1|14386.7|14385.7|350
1643208200000|2022-01-26 14:43:20|14391.6|14390.6|14397.7|14396.7|14397.7|14396.7|14388|14387|356
1643208210000|2022-01-26 14:43:30|14397.5|14396.5|14392|14391|14398.7|14397.7|14391.7|14390.7|252
1643208220000|2022-01-26 14:43:40|14392.2|14391.2|14388.7|14387.7|14395|14394|14386.7|14385.7|359
1643208230000|2022-01-26 14:43:50|14389.2|14388.2|14382|14381|14389.8|14388.8|14380.7|14379.7|303
1643208240000|2022-01-26 14:44:00|14381.8|14380.8|14372.3|14371.3|14383.1|14382.1|14372.1|14371.1|549
1643208250000|2022-01-26 14:44:10|14372.8|14371.8|14381.8|14380.8|14386.3|14385.3|14371.8|14370.8|455
1643208260000|2022-01-26 14:44:20|14381.7|14380.7|14370.2|14369.2|14383.5|14382.5|14369.1|14368.1|401
1643208270000|2022-01-26 14:44:30|14370.1|14369.1|14377.7|14376.7|14378.1|14377.1|14366.2|14365.2|405
1643208280000|2022-01-26 14:44:40|14378|14377|14380.7|14379.7|14381.5|14380.5|14374.6|14373.6|325
1643208290000|2022-01-26 14:44:50|14380.8|14379.8|14384|14383|14390|14389|14379.3|14378.3|480
1643208300000|2022-01-26 14:45:00|14384.1|14383.1|14398.3|14397.3|14398.8|14397.8|14384.1|14383.1|566
1643208310000|2022-01-26 14:45:10|14398.1|14397.1|14399.7|14398.7|14402.8|14401.8|14395.6|14394.6|493
1643208320000|2022-01-26 14:45:20|14399.6|14398.6|14397.5|14396.5|14405.2|14404.2|14396.8|14395.8|576
1643208330000|2022-01-26 14:45:30|14397.7|14396.7|14390.1|14389.1|14401.1|14400.1|14389.6|14388.6|427
1643208340000|2022-01-26 14:45:40|14390.5|14389.5|14396.5|14395.5|14398.2|14397.2|14389.2|14388.2|257
1643208350000|2022-01-26 14:45:50|14396.8|14395.8|14389.5|14388.5|14399|14398|14389.5|14388.5|281
1643208360000|2022-01-26 14:46:00|14389.6|14388.6|14406.6|14405.6|14407.2|14406.2|14388|14387|520
1643208370000|2022-01-26 14:46:10|14406.5|14405.5|14414|14413|14414.1|14413.1|14403.6|14402.6|386
1643208380000|2022-01-26 14:46:20|14413.7|14412.7|14409.6|14408.6|14416|14415|14409|14408|531
1643208390000|2022-01-26 14:46:30|14409.5|14408.5|14414.1|14413.1|14417.7|14416.7|14409.5|14408.5|358
1643208400000|2022-01-26 14:46:40|14414.2|14413.2|14404.6|14403.6|14415|14414|14404.3|14403.3|310
1643208410000|2022-01-26 14:46:50|14404.3|14403.3|14406.8|14405.8|14407.1|14406.1|14404.1|14403.1|181
1643208420000|2022-01-26 14:47:00|14407.2|14406.2|14400.6|14399.6|14407.3|14406.3|14393.2|14392.2|425
1643208430000|2022-01-26 14:47:10|14401.2|14400.2|14394.7|14393.7|14401.6|14400.6|14391.6|14390.6|216
1643208440000|2022-01-26 14:47:20|14394.6|14393.6|14399.7|14398.7|14403.1|14402.1|14394|14393|247
1643208450000|2022-01-26 14:47:30|14399.8|14398.8|14408.2|14407.2|14411.6|14410.6|14399|14398|390
1643208460000|2022-01-26 14:47:40|14407|14406|14413.7|14412.7|14415.8|14414.8|14407|14406|383
1643208470000|2022-01-26 14:47:50|14413.8|14412.8|14411.2|14410.2|14416.8|14415.8|14410.7|14409.7|244
1643208480000|2022-01-26 14:48:00|14411.1|14410.1|14409.2|14408.2|14416.2|14415.2|14407.3|14406.3|327
1643208490000|2022-01-26 14:48:10|14408.2|14407.2|14408.6|14407.6|14414.5|14413.5|14406.6|14405.6|251
1643208500000|2022-01-26 14:48:20|14408.3|14407.3|14413.7|14412.7|14415.2|14414.2|14406.1|14405.1|269
1643208510000|2022-01-26 14:48:30|14413.3|14412.3|14414.6|14413.6|14416|14415|14410.6|14409.6|211
1643208520000|2022-01-26 14:48:40|14414.5|14413.5|14424.3|14423.3|14425.1|14424.1|14412.7|14411.7|501
1643208530000|2022-01-26 14:48:50|14424.5|14423.5|14431.2|14430.2|14431.3|14430.3|14423.3|14422.3|505
1643208540000|2022-01-26 14:49:00|14431.5|14430.5|14437.2|14436.2|14437.7|14436.7|14430|14429|570
1643208550000|2022-01-26 14:49:10|14436|14435|14444.2|14443.2|14445|14444|14435|14434|674
1643208560000|2022-01-26 14:49:20|14443.2|14442.2|14439.6|14438.6|14444.8|14443.8|14438.5|14437.5|352
1643208570000|2022-01-26 14:49:30|14439.1|14438.1|14427.1|14426.1|14439.3|14438.3|14425.5|14424.5|540
1643208580000|2022-01-26 14:49:40|14427|14426|14431|14430|14431.7|14430.7|14425.3|14424.3|327
1643208590000|2022-01-26 14:49:50|14431.1|14430.1|14430.8|14429.8|14433.1|14432.1|14429.1|14428.1|177
1643208600000|2022-01-26 14:50:00|14430.7|14429.7|14414.1|14413.1|14430.7|14429.7|14410.3|14409.3|821
1643208610000|2022-01-26 14:50:10|14413.3|14412.3|14417|14416|14419.7|14418.7|14410.5|14409.5|340
1643208620000|2022-01-26 14:50:20|14417.5|14416.5|14421.3|14420.3|14423.6|14422.6|14417|14416|317
1643208630000|2022-01-26 14:50:30|14421.6|14420.6|14428.7|14427.7|14429.5|14428.5|14421.6|14420.6|303
1643208640000|2022-01-26 14:50:40|14428.8|14427.8|14424.2|14423.2|14428.8|14427.8|14421.1|14420.1|319
1643208650000|2022-01-26 14:50:50|14423.8|14422.8|14423.8|14422.8|14424.8|14423.8|14419.3|14418.3|198
1643208660000|2022-01-26 14:51:00|14423.3|14422.3|14420.7|14419.7|14425.8|14424.8|14418|14417|248
1643208670000|2022-01-26 14:51:10|14420.6|14419.6|14427.8|14426.8|14427.8|14426.8|14419.2|14418.2|205
1643208680000|2022-01-26 14:51:20|14428.6|14427.6|14433.2|14432.2|14436.8|14435.8|14428.6|14427.6|426
1643208690000|2022-01-26 14:51:30|14432.8|14431.8|14430.2|14429.2|14433.8|14432.8|14426.7|14425.7|180
1643208700000|2022-01-26 14:51:40|14430.3|14429.3|14439.5|14438.5|14443.5|14442.5|14430.3|14429.3|401
1643208710000|2022-01-26 14:51:50|14439.3|14438.3|14448.8|14447.8|14449.1|14448.1|14439.2|14438.2|474
1643208720000|2022-01-26 14:52:00|14448.6|14447.6|14449.6|14448.6|14450.6|14449.6|14444.2|14443.2|314
1643208730000|2022-01-26 14:52:10|14449.7|14448.7|14442.2|14441.2|14450.7|14449.7|14439.8|14438.8|398
1643208740000|2022-01-26 14:52:20|14441.7|14440.7|14443.8|14442.8|14447|14446|14439.8|14438.8|302
1643208750000|2022-01-26 14:52:30|14444.1|14443.1|14455|14454|14455.3|14454.3|14442.5|14441.5|552
1643208760000|2022-01-26 14:52:40|14454.1|14453.1|14454.5|14453.5|14455.3|14454.3|14451.1|14450.1|258
1643208770000|2022-01-26 14:52:50|14454.6|14453.6|14458.8|14457.8|14459.3|14458.3|14453.8|14452.8|295
1643208780000|2022-01-26 14:53:00|14459.3|14458.3|14466.1|14465.1|14468.2|14467.2|14459.3|14458.3|664
1643208790000|2022-01-26 14:53:10|14465.5|14464.5|14467.2|14466.2|14469.5|14468.5|14464.3|14463.3|307
1643208800000|2022-01-26 14:53:20|14467|14466|14471.3|14470.3|14471.3|14470.3|14465.3|14464.3|253
1643208810000|2022-01-26 14:53:30|14471.5|14470.5|14476.3|14475.3|14476.3|14475.3|14468.1|14467.1|404
1643208820000|2022-01-26 14:53:40|14476.1|14475.1|14473.2|14472.2|14477.5|14476.5|14472.8|14471.8|266
1643208830000|2022-01-26 14:53:50|14473.1|14472.1|14473.7|14472.7|14476.6|14475.6|14470.7|14469.7|391
1643208840000|2022-01-26 14:54:00|14474.1|14473.1|14470.3|14469.3|14474.2|14473.2|14467.3|14466.3|632
1643208850000|2022-01-26 14:54:10|14470.5|14469.5|14470.6|14469.6|14470.6|14469.6|14463.5|14462.5|414
1643208860000|2022-01-26 14:54:20|14470.7|14469.7|14476.6|14475.6|14480.1|14479.1|14470.2|14469.2|363
1643208870000|2022-01-26 14:54:30|14476.8|14475.8|14473.1|14472.1|14479.1|14478.1|14472.8|14471.8|222
1643208880000|2022-01-26 14:54:40|14473.3|14472.3|14464.2|14463.2|14473.6|14472.6|14463.8|14462.8|387
1643208890000|2022-01-26 14:54:50|14464.6|14463.6|14469.3|14468.3|14472.1|14471.1|14463.3|14462.3|270
1643208900000|2022-01-26 14:55:00|14468.7|14467.7|14463.1|14462.1|14470.3|14469.3|14462.5|14461.5|236
1643208910000|2022-01-26 14:55:10|14463|14462|14459.6|14458.6|14463.3|14462.3|14457.5|14456.5|382
1643208920000|2022-01-26 14:55:20|14459.5|14458.5|14460.3|14459.3|14465.2|14464.2|14458|14457|283
1643208930000|2022-01-26 14:55:30|14460.6|14459.6|14461.8|14460.8|14462.6|14461.6|14458.1|14457.1|219
1643208940000|2022-01-26 14:55:40|14461.6|14460.6|14462.3|14461.3|14465.1|14464.1|14459.8|14458.8|150
1643208950000|2022-01-26 14:55:50|14462.2|14461.2|14457.1|14456.1|14463.3|14462.3|14456.8|14455.8|195
1643208960000|2022-01-26 14:56:00|14457.8|14456.8|14470.3|14469.3|14474.6|14473.6|14457.5|14456.5|510
1643208970000|2022-01-26 14:56:10|14471.5|14470.5|14457.3|14456.3|14472.7|14471.7|14455.6|14454.6|372
1643208980000|2022-01-26 14:56:20|14457.5|14456.5|14455.6|14454.6|14458.1|14457.1|14450.5|14449.5|434
1643208990000|2022-01-26 14:56:30|14455.3|14454.3|14457.3|14456.3|14461.3|14460.3|14452.3|14451.3|184
1643209000000|2022-01-26 14:56:40|14457.8|14456.8|14466.3|14465.3|14466.5|14465.5|14456.1|14455.1|258
1643209010000|2022-01-26 14:56:50|14466.6|14465.6|14463.1|14462.1|14467.2|14466.2|14460.5|14459.5|151
1643209020000|2022-01-26 14:57:00|14462.7|14461.7|14461.3|14460.3|14464.1|14463.1|14455.3|14454.3|235
1643209030000|2022-01-26 14:57:10|14462|14461|14450.6|14449.6|14463.2|14462.2|14450.1|14449.1|270
1643209040000|2022-01-26 14:57:20|14450.5|14449.5|14450.6|14449.6|14452.6|14451.6|14447.1|14446.1|428
1643209050000|2022-01-26 14:57:30|14449.8|14448.8|14443.8|14442.8|14450.8|14449.8|14440.6|14439.6|404
1643209060000|2022-01-26 14:57:40|14444.2|14443.2|14445.8|14444.8|14448.6|14447.6|14443.6|14442.6|296
1643209070000|2022-01-26 14:57:50|14446.1|14445.1|14444|14443|14447.8|14446.8|14442.3|14441.3|175
1643209080000|2022-01-26 14:58:00|14444.1|14443.1|14445.6|14444.6|14447.6|14446.6|14441.8|14440.8|239
1643209090000|2022-01-26 14:58:10|14445.7|14444.7|14450.2|14449.2|14451.7|14450.7|14443.7|14442.7|179
1643209100000|2022-01-26 14:58:20|14450.3|14449.3|14455.6|14454.6|14459.6|14458.6|14450.3|14449.3|340
1643209110000|2022-01-26 14:58:30|14455.5|14454.5|14448|14447|14455.5|14454.5|14446.3|14445.3|216
1643209120000|2022-01-26 14:58:40|14448.1|14447.1|14450|14449|14450.2|14449.2|14444.7|14443.7|133
1643209130000|2022-01-26 14:58:50|14450.1|14449.1|14445.1|14444.1|14450.8|14449.8|14445.1|14444.1|116
1643209140000|2022-01-26 14:59:00|14445.2|14444.2|14451.5|14450.5|14452.5|14451.5|14442.1|14441.1|285
1643209150000|2022-01-26 14:59:10|14450|14449|14449|14448|14452.6|14451.6|14448.2|14447.2|101
1643209160000|2022-01-26 14:59:20|14448.8|14447.8|14445.7|14444.7|14449.1|14448.1|14442.8|14441.8|125
1643209170000|2022-01-26 14:59:30|14445.6|14444.6|14450.7|14449.7|14451|14450|14442.3|14441.3|123
1643209180000|2022-01-26 14:59:40|14450.3|14449.3|14463.1|14462.1|14464.2|14463.2|14450.3|14449.3|264
1643209190000|2022-01-26 14:59:50|14464.2|14463.2|14470.2|14469.2|14470.2|14469.2|14461.6|14460.6|308
1643209200000|2022-01-26 15:00:00|14471.2|14470.2|14450.1|14449.1|14472|14471|14447.3|14446.3|664
1643209210000|2022-01-26 15:00:10|14451|14450|14469.5|14468.5|14473.3|14472.3|14451|14450|431
1643209220000|2022-01-26 15:00:20|14469.6|14468.6|14473.1|14472.1|14473.1|14472.1|14462.7|14461.7|197
1643209230000|2022-01-26 15:00:30|14472.8|14471.8|14476.5|14475.5|14477.6|14476.6|14471.1|14470.1|282
1643209240000|2022-01-26 15:00:40|14476.6|14475.6|14489.3|14488.3|14489.6|14488.6|14474.7|14473.7|535
1643209250000|2022-01-26 15:00:50|14489.7|14488.7|14490.5|14489.5|14491.8|14490.8|14486.2|14485.2|443
1643209260000|2022-01-26 15:01:00|14491|14490|14488.1|14487.1|14492.1|14491.1|14483.1|14482.1|461
1643209270000|2022-01-26 15:01:10|14488|14487|14491.5|14490.5|14495.1|14494.1|14486.8|14485.8|487
1643209280000|2022-01-26 15:01:20|14491.2|14490.2|14500.8|14499.8|14501|14500|14489.8|14488.8|595
1643209290000|2022-01-26 15:01:30|14500.7|14499.7|14503.5|14502.5|14506.5|14505.5|14500.6|14499.6|655
1643209300000|2022-01-26 15:01:40|14502.7|14501.7|14500.3|14499.3|14503|14502|14496.1|14495.1|293
1643209310000|2022-01-26 15:01:50|14501.7|14500.7|14505.1|14504.1|14507|14506|14501.6|14500.6|350
1643209320000|2022-01-26 15:02:00|14504.3|14503.3|14507|14506|14508.2|14507.2|14502.1|14501.1|249
1643209330000|2022-01-26 15:02:10|14506.6|14505.6|14504.8|14503.8|14508.1|14507.1|14503.5|14502.5|203
1643209340000|2022-01-26 15:02:20|14504.7|14503.7|14500.7|14499.7|14505.6|14504.6|14500.1|14499.1|232
1643209350000|2022-01-26 15:02:30|14501.1|14500.1|14500.8|14499.8|14504.6|14503.6|14498.1|14497.1|229
1643209360000|2022-01-26 15:02:40|14501.3|14500.3|14499.6|14498.6|14502.3|14501.3|14499.2|14498.2|161
1643209370000|2022-01-26 15:02:50|14499.7|14498.7|14502|14501|14504.6|14503.6|14499.7|14498.7|157
1643209380000|2022-01-26 15:03:00|14502.1|14501.1|14504.3|14503.3|14504.3|14503.3|14498.3|14497.3|211
1643209390000|2022-01-26 15:03:10|14504.5|14503.5|14514.3|14513.3|14515.5|14514.5|14504.3|14503.3|754
1643209400000|2022-01-26 15:03:20|14514.6|14513.6|14517|14516|14517.5|14516.5|14514.2|14513.2|416
1643209410000|2022-01-26 15:03:30|14516.6|14515.6|14515|14514|14518|14517|14512.8|14511.8|500
1643209420000|2022-01-26 15:03:40|14515.2|14514.2|14520.1|14519.1|14520.7|14519.7|14515.2|14514.2|425
1643209430000|2022-01-26 15:03:50|14520.3|14519.3|14526.1|14525.1|14527.8|14526.8|14516.8|14515.8|665
1643209440000|2022-01-26 15:04:00|14527.1|14526.1|14526.7|14525.7|14528.6|14527.6|14523.7|14522.7|480
1643209450000|2022-01-26 15:04:10|14527.1|14526.1|14529.1|14528.1|14530.5|14529.5|14527|14526|416
1643209460000|2022-01-26 15:04:20|14529|14528|14524.6|14523.6|14529.2|14528.2|14521.5|14520.5|372
1643209470000|2022-01-26 15:04:30|14524.3|14523.3|14526.5|14525.5|14529.6|14528.6|14524.1|14523.1|186
1643209480000|2022-01-26 15:04:40|14525.1|14524.1|14519.7|14518.7|14525.1|14524.1|14518.3|14517.3|379
1643209490000|2022-01-26 15:04:50|14519.8|14518.8|14520.8|14519.8|14521.7|14520.7|14518.7|14517.7|276
1643209500000|2022-01-26 15:05:00|14521|14520|14516.1|14515.1|14524.8|14523.8|14515|14514|474
1643209510000|2022-01-26 15:05:10|14516.6|14515.6|14522.5|14521.5|14522.5|14521.5|14513.1|14512.1|419
1643209520000|2022-01-26 15:05:20|14522.2|14521.2|14523.3|14522.3|14529.8|14528.8|14521.8|14520.8|419
1643209530000|2022-01-26 15:05:30|14522.8|14521.8|14522.6|14521.6|14526.1|14525.1|14521.7|14520.7|210
1643209540000|2022-01-26 15:05:40|14522.3|14521.3|14517.1|14516.1|14522.8|14521.8|14514.7|14513.7|400
1643209550000|2022-01-26 15:05:50|14517|14516|14521.2|14520.2|14521.6|14520.6|14512.6|14511.6|342
1643209560000|2022-01-26 15:06:00|14521.1|14520.1|14517.5|14516.5|14522.7|14521.7|14516.3|14515.3|274
1643209570000|2022-01-26 15:06:10|14516.6|14515.6|14514.8|14513.8|14519.1|14518.1|14513|14512|445
1643209580000|2022-01-26 15:06:20|14515.1|14514.1|14515.1|14514.1|14521.2|14520.2|14513.8|14512.8|263
1643209590000|2022-01-26 15:06:30|14515.3|14514.3|14517|14516|14517.1|14516.1|14510.2|14509.2|287
1643209600000|2022-01-26 15:06:40|14517.2|14516.2|14505|14504|14518.5|14517.5|14504.8|14503.8|430
1643209610000|2022-01-26 15:06:50|14505.5|14504.5|14503.3|14502.3|14508.5|14507.5|14502.2|14501.2|396
1643209620000|2022-01-26 15:07:00|14504.6|14503.6|14507|14506|14511.8|14510.8|14503.6|14502.6|300
1643209630000|2022-01-26 15:07:10|14506.7|14505.7|14506|14505|14511.3|14510.3|14505.2|14504.2|236
1643209640000|2022-01-26 15:07:20|14505.8|14504.8|14504.7|14503.7|14507.3|14506.3|14502.6|14501.6|166
1643209650000|2022-01-26 15:07:30|14505|14504|14492.8|14491.8|14505.6|14504.6|14491.7|14490.7|651
1643209660000|2022-01-26 15:07:40|14493|14492|14492.5|14491.5|14495.3|14494.3|14491|14490|260
1643209670000|2022-01-26 15:07:50|14492.6|14491.6|14493.2|14492.2|14494.2|14493.2|14490|14489|400
1643209680000|2022-01-26 15:08:00|14493.6|14492.6|14499.3|14498.3|14499.8|14498.8|14491.1|14490.1|353
1643209690000|2022-01-26 15:08:10|14500|14499|14498.7|14497.7|14502.7|14501.7|14498|14497|257
1643209700000|2022-01-26 15:08:20|14498.8|14497.8|14496.5|14495.5|14499.1|14498.1|14494.3|14493.3|192
1643209710000|2022-01-26 15:08:30|14497.6|14496.6|14491.3|14490.3|14499.3|14498.3|14488.3|14487.3|282
1643209720000|2022-01-26 15:08:40|14490.6|14489.6|14493.8|14492.8|14494.3|14493.3|14490.6|14489.6|150
1643209730000|2022-01-26 15:08:50|14493.7|14492.7|14499.2|14498.2|14501|14500|14493.1|14492.1|232
1643209740000|2022-01-26 15:09:00|14499.1|14498.1|14496.7|14495.7|14502.2|14501.2|14496.7|14495.7|281
1643209750000|2022-01-26 15:09:10|14496.3|14495.3|14491.3|14490.3|14496.3|14495.3|14491|14490|213
1643209760000|2022-01-26 15:09:20|14491.5|14490.5|14496.1|14495.1|14499.1|14498.1|14491.2|14490.2|148
1643209770000|2022-01-26 15:09:30|14496|14495|14502.6|14501.6|14506.8|14505.8|14496|14495|281
1643209780000|2022-01-26 15:09:40|14501.3|14500.3|14509|14508|14509.8|14508.8|14501.3|14500.3|213
1643209790000|2022-01-26 15:09:50|14509.1|14508.1|14505.5|14504.5|14509.6|14508.6|14504|14503|218
1643209800000|2022-01-26 15:10:00|14505.6|14504.6|14499.5|14498.5|14506.3|14505.3|14497.5|14496.5|241
1643209810000|2022-01-26 15:10:10|14499.8|14498.8|14487.2|14486.2|14500|14499|14481.7|14480.7|820
1643209820000|2022-01-26 15:10:20|14489.3|14488.3|14481.3|14480.3|14489.3|14488.3|14480.8|14479.8|363
1643209830000|2022-01-26 15:10:30|14480.5|14479.5|14483|14482|14483.3|14482.3|14476.4|14475.4|401
1643209840000|2022-01-26 15:10:40|14483.2|14482.2|14486.9|14485.9|14488.5|14487.5|14482|14481|282
1643209850000|2022-01-26 15:10:50|14486.3|14485.3|14489.3|14488.3|14491.8|14490.8|14485|14484|225
1643209860000|2022-01-26 15:11:00|14489.2|14488.2|14490.8|14489.8|14492.3|14491.3|14487.3|14486.3|302
1643209870000|2022-01-26 15:11:10|14490.9|14489.9|14493.7|14492.7|14495.8|14494.8|14490.2|14489.2|170
1643209880000|2022-01-26 15:11:20|14494|14493|14484.3|14483.3|14494.5|14493.5|14482.9|14481.9|263
1643209890000|2022-01-26 15:11:30|14483.9|14482.9|14484.8|14483.8|14487.8|14486.8|14482.9|14481.9|137
1643209900000|2022-01-26 15:11:40|14484.7|14483.7|14481.9|14480.9|14486.3|14485.3|14480.8|14479.8|158
1643209910000|2022-01-26 15:11:50|14482.4|14481.4|14484.8|14483.8|14487.8|14486.8|14482.4|14481.4|138
1643209920000|2022-01-26 15:12:00|14484.4|14483.4|14495.7|14494.7|14498.3|14497.3|14484.2|14483.2|314
1643209930000|2022-01-26 15:12:10|14495.5|14494.5|14496.4|14495.4|14499.8|14498.8|14495.5|14494.5|131
1643209940000|2022-01-26 15:12:20|14496.3|14495.3|14491.8|14490.8|14497.3|14496.3|14490.2|14489.2|363
1643209950000|2022-01-26 15:12:30|14491.9|14490.9|14482|14481|14493|14492|14482|14481|212
1643209960000|2022-01-26 15:12:40|14482.2|14481.2|14467.4|14466.4|14482.3|14481.3|14465.7|14464.7|613
1643209970000|2022-01-26 15:12:50|14467|14466|14468.8|14467.8|14469.5|14468.5|14464.8|14463.8|630
1643209980000|2022-01-26 15:13:00|14468.5|14467.5|14474.3|14473.3|14475|14474|14466.9|14465.9|310
1643209990000|2022-01-26 15:13:10|14474.2|14473.2|14466|14465|14476|14475|14465.9|14464.9|236
1643210000000|2022-01-26 15:13:20|14465.4|14464.4|14461.8|14460.8|14465.8|14464.8|14457.8|14456.8|544
1643210010000|2022-01-26 15:13:30|14462.7|14461.7|14456.5|14455.5|14466.3|14465.3|14455.9|14454.9|444
1643210020000|2022-01-26 15:13:40|14456.8|14455.8|14457.7|14456.7|14459.5|14458.5|14455.5|14454.5|267
1643210030000|2022-01-26 15:13:50|14457.4|14456.4|14458.3|14457.3|14459.9|14458.9|14451.9|14450.9|380
1643210040000|2022-01-26 15:14:00|14457.7|14456.7|14459.9|14458.9|14463.5|14462.5|14457.5|14456.5|300
1643210050000|2022-01-26 15:14:10|14460.5|14459.5|14469.2|14468.2|14469.3|14468.3|14460.5|14459.5|434
1643210060000|2022-01-26 15:14:20|14469.3|14468.3|14471|14470|14472.2|14471.2|14468.5|14467.5|228
1643210070000|2022-01-26 15:14:30|14471.2|14470.2|14453.5|14452.5|14472|14471|14453.5|14452.5|292
1643210080000|2022-01-26 15:14:40|14453.7|14452.7|14458.2|14457.2|14459|14458|14452.5|14451.5|304
1643210090000|2022-01-26 15:14:50|14458|14457|14457.4|14456.4|14462.7|14461.7|14455.4|14454.4|175
1643210100000|2022-01-26 15:15:00|14457.3|14456.3|14446.7|14445.7|14462.3|14461.3|14445.9|14444.9|499
1643210110000|2022-01-26 15:15:10|14446.3|14445.3|14449|14448|14449|14448|14441.5|14440.5|482
1643210120000|2022-01-26 15:15:20|14449.2|14448.2|14442.8|14441.8|14449.2|14448.2|14436.8|14435.8|456
1643210130000|2022-01-26 15:15:30|14443|14442|14448.5|14447.5|14450.4|14449.4|14439.7|14438.7|515
1643210140000|2022-01-26 15:15:40|14446.9|14445.9|14432.8|14431.8|14448.3|14447.3|14432.3|14431.3|414
1643210150000|2022-01-26 15:15:50|14433|14432|14430.4|14429.4|14438.4|14437.4|14425.2|14424.2|872
1643210160000|2022-01-26 15:16:00|14430.2|14429.2|14424.3|14423.3|14432.4|14431.4|14424.2|14423.2|482
1643210170000|2022-01-26 15:16:10|14424.8|14423.8|14422.2|14421.2|14424.8|14423.8|14416.3|14415.3|693
1643210180000|2022-01-26 15:16:20|14422|14421|14421.9|14420.9|14423.7|14422.7|14419|14418|316
1643210190000|2022-01-26 15:16:30|14422.3|14421.3|14425|14424|14428|14427|14420.8|14419.8|398
1643210200000|2022-01-26 15:16:40|14425.8|14424.8|14430|14429|14431.5|14430.5|14424.3|14423.3|255
1643210210000|2022-01-26 15:16:50|14430.3|14429.3|14438.4|14437.4|14438.5|14437.5|14429.8|14428.8|314
1643210220000|2022-01-26 15:17:00|14438.3|14437.3|14443.5|14442.5|14449.4|14448.4|14435.3|14434.3|534
1643210230000|2022-01-26 15:17:10|14443.7|14442.7|14443.2|14442.2|14445|14444|14438.8|14437.8|300
1643210240000|2022-01-26 15:17:20|14443.3|14442.3|14441.5|14440.5|14443.4|14442.4|14439|14438|188
1643210250000|2022-01-26 15:17:30|14441.3|14440.3|14443.3|14442.3|14445.3|14444.3|14440.8|14439.8|194
1643210260000|2022-01-26 15:17:40|14444.3|14443.3|14445.8|14444.8|14448.8|14447.8|14443|14442|302
1643210270000|2022-01-26 15:17:50|14445.3|14444.3|14449.5|14448.5|14455.3|14454.3|14445.2|14444.2|362
1643210280000|2022-01-26 15:18:00|14448.4|14447.4|14439|14438|14448.8|14447.8|14438.5|14437.5|369
1643210290000|2022-01-26 15:18:10|14438.5|14437.5|14438|14437|14445|14444|14437.4|14436.4|214
1643210300000|2022-01-26 15:18:20|14437.9|14436.9|14436.4|14435.4|14439|14438|14433|14432|420
1643210310000|2022-01-26 15:18:30|14436.3|14435.3|14436.4|14435.4|14438|14437|14433.4|14432.4|234
1643210320000|2022-01-26 15:18:40|14436.5|14435.5|14442.2|14441.2|14446.5|14445.5|14436.3|14435.3|232
1643210330000|2022-01-26 15:18:50|14441.8|14440.8|14448.7|14447.7|14451.5|14450.5|14441.5|14440.5|253
1643210340000|2022-01-26 15:19:00|14449.3|14448.3|14455.5|14454.5|14458.2|14457.2|14447.8|14446.8|423
1643210350000|2022-01-26 15:19:10|14454.4|14453.4|14454.8|14453.8|14455.8|14454.8|14451|14450|224
1643210360000|2022-01-26 15:19:20|14454.7|14453.7|14456.7|14455.7|14459.3|14458.3|14454.5|14453.5|181
1643210370000|2022-01-26 15:19:30|14456.2|14455.2|14456.7|14455.7|14457.5|14456.5|14453.7|14452.7|121
1643210380000|2022-01-26 15:19:40|14456.8|14455.8|14459.4|14458.4|14462.4|14461.4|14456.2|14455.2|293
1643210390000|2022-01-26 15:19:50|14460.3|14459.3|14460.5|14459.5|14465.5|14464.5|14459.5|14458.5|303
1643210400000|2022-01-26 15:20:00|14460.8|14459.8|14457.4|14456.4|14461|14460|14452.2|14451.2|355
1643210410000|2022-01-26 15:20:10|14457.3|14456.3|14464|14463|14465.9|14464.9|14456.8|14455.8|229
1643210420000|2022-01-26 15:20:20|14463|14462|14463|14462|14468|14467|14461.9|14460.9|241
1643210430000|2022-01-26 15:20:30|14463.2|14462.2|14462.4|14461.4|14466.2|14465.2|14461.5|14460.5|168
1643210440000|2022-01-26 15:20:40|14462.5|14461.5|14460.5|14459.5|14463.8|14462.8|14458.3|14457.3|144
1643210450000|2022-01-26 15:20:50|14460.7|14459.7|14455.8|14454.8|14461.7|14460.7|14452.7|14451.7|292
1643210460000|2022-01-26 15:21:00|14455.5|14454.5|14444.3|14443.3|14456.3|14455.3|14443.8|14442.8|439
1643210470000|2022-01-26 15:21:10|14444|14443|14450|14449|14450|14449|14440.3|14439.3|342
1643210480000|2022-01-26 15:21:20|14449.7|14448.7|14449.4|14448.4|14452.7|14451.7|14447.9|14446.9|134
1643210490000|2022-01-26 15:21:30|14449.3|14448.3|14444.8|14443.8|14450.9|14449.9|14443.5|14442.5|194
1643210500000|2022-01-26 15:21:40|14445.4|14444.4|14456.5|14455.5|14456.9|14455.9|14445.4|14444.4|173
1643210510000|2022-01-26 15:21:50|14456.4|14455.4|14454.3|14453.3|14457.3|14456.3|14452|14451|152
1643210520000|2022-01-26 15:22:00|14454.2|14453.2|14447.8|14446.8|14455|14454|14442.4|14441.4|197
1643210530000|2022-01-26 15:22:10|14448.3|14447.3|14431.3|14430.3|14448.4|14447.4|14430.9|14429.9|480
1643210540000|2022-01-26 15:22:20|14431|14430|14429.4|14428.4|14431.9|14430.9|14424.5|14423.5|391
1643210550000|2022-01-26 15:22:30|14429|14428|14433.3|14432.3|14433.4|14432.4|14426.3|14425.3|254
1643210560000|2022-01-26 15:22:40|14433.5|14432.5|14431.4|14430.4|14433.5|14432.5|14428.5|14427.5|177
1643210570000|2022-01-26 15:22:50|14430.5|14429.5|14437.3|14436.3|14441.3|14440.3|14427|14426|341
1643210580000|2022-01-26 15:23:00|14437.4|14436.4|14438.7|14437.7|14441.3|14440.3|14435.7|14434.7|190
1643210590000|2022-01-26 15:23:10|14437.9|14436.9|14430.4|14429.4|14438.5|14437.5|14427|14426|272
1643210600000|2022-01-26 15:23:20|14430|14429|14425.7|14424.7|14430.7|14429.7|14424.4|14423.4|253
1643210610000|2022-01-26 15:23:30|14425.5|14424.5|14424|14423|14426.3|14425.3|14421.5|14420.5|250
1643210620000|2022-01-26 15:23:40|14423.8|14422.8|14431|14430|14431|14430|14421|14420|210
1643210630000|2022-01-26 15:23:50|14430|14429|14430.3|14429.3|14431.4|14430.4|14425.9|14424.9|224
1643210640000|2022-01-26 15:24:00|14429.5|14428.5|14423.8|14422.8|14430.5|14429.5|14422.5|14421.5|251
1643210650000|2022-01-26 15:24:10|14423.9|14422.9|14417.7|14416.7|14425.2|14424.2|14417.3|14416.3|409
1643210660000|2022-01-26 15:24:20|14417.8|14416.8|14409.5|14408.5|14417.8|14416.8|14404.2|14403.2|786
1643210670000|2022-01-26 15:24:30|14409|14408|14414.5|14413.5|14416.5|14415.5|14409|14408|386
1643210680000|2022-01-26 15:24:40|14415.5|14414.5|14413.8|14412.8|14417.5|14416.5|14411.7|14410.7|288
1643210690000|2022-01-26 15:24:50|14414.4|14413.4|14408.4|14407.4|14416.8|14415.8|14407.8|14406.8|243
1643210700000|2022-01-26 15:25:00|14408.8|14407.8|14406|14405|14408.9|14407.9|14402|14401|604
1643210710000|2022-01-26 15:25:10|14405.5|14404.5|14397|14396|14406|14405|14394.8|14393.8|610
1643210720000|2022-01-26 15:25:20|14397.3|14396.3|14397|14396|14411|14410|14394.8|14393.8|614
1643210730000|2022-01-26 15:25:30|14397.9|14396.9|14387|14386|14398.3|14397.3|14387|14386|459
1643210740000|2022-01-26 15:25:40|14387.8|14386.8|14393.3|14392.3|14394.4|14393.4|14386.2|14385.2|391
1643210750000|2022-01-26 15:25:50|14392.8|14391.8|14395.5|14394.5|14398.4|14397.4|14391.4|14390.4|255
1643210760000|2022-01-26 15:26:00|14395.7|14394.7|14396.7|14395.7|14403.8|14402.8|14393.3|14392.3|374
1643210770000|2022-01-26 15:26:10|14396.5|14395.5|14408.2|14407.2|14409.8|14408.8|14395|14394|290
1643210780000|2022-01-26 15:26:20|14407.9|14406.9|14413.5|14412.5|14415.7|14414.7|14407.9|14406.9|337
1643210790000|2022-01-26 15:26:30|14413.4|14412.4|14406.5|14405.5|14415.5|14414.5|14405|14404|194
1643210800000|2022-01-26 15:26:40|14406.7|14405.7|14412.3|14411.3|14415|14414|14405.5|14404.5|270
1643210810000|2022-01-26 15:26:50|14412.2|14411.2|14416.5|14415.5|14419.5|14418.5|14410.3|14409.3|277
1643210820000|2022-01-26 15:27:00|14417.4|14416.4|14413.7|14412.7|14418.2|14417.2|14411.9|14410.9|276
1643210830000|2022-01-26 15:27:10|14413.2|14412.2|14411|14410|14414|14413|14407.5|14406.5|296
1643210840000|2022-01-26 15:27:20|14411.5|14410.5|14407|14406|14416.7|14415.7|14405.3|14404.3|196
1643210850000|2022-01-26 15:27:30|14407.4|14406.4|14407.5|14406.5|14411.5|14410.5|14405.3|14404.3|157
1643210860000|2022-01-26 15:27:40|14407.8|14406.8|14398.3|14397.3|14408.3|14407.3|14395.9|14394.9|325
1643210870000|2022-01-26 15:27:50|14397.9|14396.9|14404.8|14403.8|14407.3|14406.3|14396.8|14395.8|307
1643210880000|2022-01-26 15:28:00|14402.4|14401.4|14406.5|14405.5|14407.3|14406.3|14398.2|14397.2|280
1643210890000|2022-01-26 15:28:10|14406.4|14405.4|14406.7|14405.7|14409.8|14408.8|14402.8|14401.8|267
1643210900000|2022-01-26 15:28:20|14406.5|14405.5|14399|14398|14408.2|14407.2|14395.8|14394.8|233
1643210910000|2022-01-26 15:28:30|14399.3|14398.3|14391.9|14390.9|14399.3|14398.3|14391|14390|294
1643210920000|2022-01-26 15:28:40|14391.4|14390.4|14388.8|14387.8|14395.5|14394.5|14387.9|14386.9|305
1643210930000|2022-01-26 15:28:50|14388.9|14387.9|14376|14375|14389.8|14388.8|14375|14374|767
1643210940000|2022-01-26 15:29:00|14375.5|14374.5|14381.3|14380.3|14381.4|14380.4|14372.5|14371.5|584
1643210950000|2022-01-26 15:29:10|14382.2|14381.2|14380.3|14379.3|14383.5|14382.5|14379.5|14378.5|336
1643210960000|2022-01-26 15:29:20|14380|14379|14390.8|14389.8|14394.3|14393.3|14379.8|14378.8|470
1643210970000|2022-01-26 15:29:30|14390.5|14389.5|14395.8|14394.8|14398|14397|14390.5|14389.5|259
1643210980000|2022-01-26 15:29:40|14396|14395|14393|14392|14398.4|14397.4|14389.2|14388.2|300
1643210990000|2022-01-26 15:29:50|14392.4|14391.4|14398.2|14397.2|14401.2|14400.2|14391.7|14390.7|189
1643211000000|2022-01-26 15:30:00|14398.4|14397.4|14390.2|14389.2|14398.4|14397.4|14383.5|14382.5|391
1643211010000|2022-01-26 15:30:10|14389.3|14388.3|14402|14401|14407.5|14406.5|14386.9|14385.9|407
1643211020000|2022-01-26 15:30:20|14403.2|14402.2|14395.7|14394.7|14405.2|14404.2|14394|14393|221
1643211030000|2022-01-26 15:30:30|14395.5|14394.5|14389.5|14388.5|14400.3|14399.3|14389.5|14388.5|187
1643211040000|2022-01-26 15:30:40|14388|14387|14386|14385|14390.8|14389.8|14385.3|14384.3|256
1643211050000|2022-01-26 15:30:50|14387|14386|14372.7|14371.7|14388.3|14387.3|14371.4|14370.4|532
1643211060000|2022-01-26 15:31:00|14372.5|14371.5|14381.5|14380.5|14385.7|14384.7|14370.3|14369.3|523
1643211070000|2022-01-26 15:31:10|14381.4|14380.4|14389.8|14388.8|14393.7|14392.7|14377.4|14376.4|472
1643211080000|2022-01-26 15:31:20|14390.2|14389.2|14400.3|14399.3|14401.4|14400.4|14389.5|14388.5|463
1643211090000|2022-01-26 15:31:30|14400.4|14399.4|14400.8|14399.8|14409.7|14408.7|14400.4|14399.4|417
1643211100000|2022-01-26 15:31:40|14400.9|14399.9|14399.3|14398.3|14403.2|14402.2|14398|14397|222
1643211110000|2022-01-26 15:31:50|14399.9|14398.9|14409.9|14408.9|14409.9|14408.9|14398.5|14397.5|270
1643211120000|2022-01-26 15:32:00|14410.5|14409.5|14417.7|14416.7|14421.5|14420.5|14406.4|14405.4|573
1643211130000|2022-01-26 15:32:10|14417.5|14416.5|14415.9|14414.9|14421.3|14420.3|14415|14414|245
1643211140000|2022-01-26 15:32:20|14415.8|14414.8|14408.8|14407.8|14418|14417|14408|14407|453
1643211150000|2022-01-26 15:32:30|14408.2|14407.2|14402.8|14401.8|14409|14408|14401|14400|271
1643211160000|2022-01-26 15:32:40|14402.5|14401.5|14417|14416|14417.3|14416.3|14401.8|14400.8|253
1643211170000|2022-01-26 15:32:50|14417.2|14416.2|14416.4|14415.4|14421.2|14420.2|14415.7|14414.7|261
1643211180000|2022-01-26 15:33:00|14416.5|14415.5|14414.7|14413.7|14420.8|14419.8|14412.7|14411.7|287
1643211190000|2022-01-26 15:33:10|14414.3|14413.3|14404.4|14403.4|14417.7|14416.7|14400.5|14399.5|323
1643211200000|2022-01-26 15:33:20|14402.8|14401.8|14403|14402|14405.8|14404.8|14400.7|14399.7|194
1643211210000|2022-01-26 15:33:30|14401.8|14400.8|14404.9|14403.9|14407.2|14406.2|14401.4|14400.4|166
1643211220000|2022-01-26 15:33:40|14405.4|14404.4|14420.8|14419.8|14421.5|14420.5|14405.3|14404.3|320
1643211230000|2022-01-26 15:33:50|14420.7|14419.7|14417.4|14416.4|14421.3|14420.3|14414.9|14413.9|205
1643211240000|2022-01-26 15:34:00|14417.3|14416.3|14427.3|14426.3|14430.7|14429.7|14414.5|14413.5|483
1643211250000|2022-01-26 15:34:10|14427.5|14426.5|14432|14431|14433.4|14432.4|14426.3|14425.3|328
1643211260000|2022-01-26 15:34:20|14431.7|14430.7|14418.8|14417.8|14431.7|14430.7|14417|14416|351
1643211270000|2022-01-26 15:34:30|14419.3|14418.3|14413.5|14412.5|14420.8|14419.8|14409.5|14408.5|292
1643211280000|2022-01-26 15:34:40|14413.8|14412.8|14419|14418|14419|14418|14412|14411|213
1643211290000|2022-01-26 15:34:50|14418.5|14417.5|14414.5|14413.5|14418.8|14417.8|14410.9|14409.9|240
1643211300000|2022-01-26 15:35:00|14414.8|14413.8|14416.3|14415.3|14419.5|14418.5|14411.5|14410.5|195
1643211310000|2022-01-26 15:35:10|14416.2|14415.2|14407.9|14406.9|14417.9|14416.9|14405.9|14404.9|221
1643211320000|2022-01-26 15:35:20|14408|14407|14405.4|14404.4|14410.8|14409.8|14403.7|14402.7|265
1643211330000|2022-01-26 15:35:30|14405.8|14404.8|14404.7|14403.7|14405.8|14404.8|14396.7|14395.7|399
1643211340000|2022-01-26 15:35:40|14406.3|14405.3|14418.2|14417.2|14419.8|14418.8|14405.3|14404.3|390
1643211350000|2022-01-26 15:35:50|14418.5|14417.5|14413.8|14412.8|14419.5|14418.5|14409.3|14408.3|353
1643211360000|2022-01-26 15:36:00|14413.9|14412.9|14407.5|14406.5|14414.7|14413.7|14407.5|14406.5|328
1643211370000|2022-01-26 15:36:10|14407.4|14406.4|14406.5|14405.5|14410.5|14409.5|14399.8|14398.8|285
1643211380000|2022-01-26 15:36:20|14405.9|14404.9|14409.7|14408.7|14410.4|14409.4|14400.8|14399.8|164
1643211390000|2022-01-26 15:36:30|14409.8|14408.8|14409.5|14408.5|14412|14411|14408|14407|119
1643211400000|2022-01-26 15:36:40|14409.8|14408.8|14407.5|14406.5|14410.8|14409.8|14406.8|14405.8|95
1643211410000|2022-01-26 15:36:50|14407.4|14406.4|14404.7|14403.7|14407.4|14406.4|14400.5|14399.5|238
1643211420000|2022-01-26 15:37:00|14404.5|14403.5|14403.3|14402.3|14405.9|14404.9|14399.9|14398.9|196
1643211430000|2022-01-26 15:37:10|14403|14402|14410.5|14409.5|14410.8|14409.8|14401.3|14400.3|244
1643211440000|2022-01-26 15:37:20|14410.3|14409.3|14409.3|14408.3|14412.4|14411.4|14406.2|14405.2|136
1643211450000|2022-01-26 15:37:30|14410.2|14409.2|14411.7|14410.7|14421.7|14420.7|14410.2|14409.2|433
1643211460000|2022-01-26 15:37:40|14411.9|14410.9|14407.8|14406.8|14412.8|14411.8|14406|14405|166
1643211470000|2022-01-26 15:37:50|14407.3|14406.3|14407.4|14406.4|14410.8|14409.8|14406.2|14405.2|133
1643211480000|2022-01-26 15:38:00|14406.5|14405.5|14403.3|14402.3|14407.8|14406.8|14402.9|14401.9|294
1643211490000|2022-01-26 15:38:10|14403.2|14402.2|14410.9|14409.9|14410.9|14409.9|14398.5|14397.5|195
1643211500000|2022-01-26 15:38:20|14410.4|14409.4|14414.9|14413.9|14416.9|14415.9|14410|14409|217
1643211510000|2022-01-26 15:38:30|14414.7|14413.7|14412.2|14411.2|14417.5|14416.5|14410.4|14409.4|237
1643211520000|2022-01-26 15:38:40|14412.7|14411.7|14410.7|14409.7|14414.2|14413.2|14409.8|14408.8|155
1643211530000|2022-01-26 15:38:50|14410.9|14409.9|14412|14411|14414.2|14413.2|14409.8|14408.8|207
1643211540000|2022-01-26 15:39:00|14412.4|14411.4|14417|14416|14418.9|14417.9|14405.7|14404.7|286
1643211550000|2022-01-26 15:39:10|14416.4|14415.4|14419.5|14418.5|14425.2|14424.2|14416.3|14415.3|379
1643211560000|2022-01-26 15:39:20|14419.7|14418.7|14412|14411|14419.8|14418.8|14410.3|14409.3|207
1643211570000|2022-01-26 15:39:30|14411.5|14410.5|14393.8|14392.8|14412.7|14411.7|14392.8|14391.8|633
1643211580000|2022-01-26 15:39:40|14393.3|14392.3|14384.5|14383.5|14394.5|14393.5|14384.5|14383.5|399
1643211590000|2022-01-26 15:39:50|14384.3|14383.3|14391.5|14390.5|14391.5|14390.5|14383.5|14382.5|403
1643211600000|2022-01-26 15:40:00|14392.2|14391.2|14397.3|14396.3|14400|14399|14391.3|14390.3|332
1643211610000|2022-01-26 15:40:10|14396.7|14395.7|14399.2|14398.2|14402.2|14401.2|14395.9|14394.9|167
1643211620000|2022-01-26 15:40:20|14399|14398|14404.3|14403.3|14410|14409|14398.8|14397.8|276
1643211630000|2022-01-26 15:40:30|14404.4|14403.4|14409|14408|14411.8|14410.8|14402.2|14401.2|198
1643211640000|2022-01-26 15:40:40|14408.9|14407.9|14405.7|14404.7|14411.5|14410.5|14404.8|14403.8|161
1643211650000|2022-01-26 15:40:50|14406.3|14405.3|14398.5|14397.5|14406.8|14405.8|14398.5|14397.5|214
1643211660000|2022-01-26 15:41:00|14398.4|14397.4|14394|14393|14400.5|14399.5|14394|14393|198
1643211670000|2022-01-26 15:41:10|14394.8|14393.8|14403|14402|14403.2|14402.2|14393.8|14392.8|159
1643211680000|2022-01-26 15:41:20|14403.3|14402.3|14399|14398|14405.8|14404.8|14398.7|14397.7|141
1643211690000|2022-01-26 15:41:30|14398.8|14397.8|14401.4|14400.4|14401.9|14400.9|14395.5|14394.5|165
1643211700000|2022-01-26 15:41:40|14400.7|14399.7|14406.8|14405.8|14407|14406|14397.8|14396.8|147
1643211710000|2022-01-26 15:41:50|14406.7|14405.7|14413.3|14412.3|14415.5|14414.5|14406.7|14405.7|371
1643211720000|2022-01-26 15:42:00|14413.8|14412.8|14399.8|14398.8|14413.9|14412.9|14399.2|14398.2|463
1643211730000|2022-01-26 15:42:10|14399.5|14398.5|14403.5|14402.5|14406.8|14405.8|14396.9|14395.9|195
1643211740000|2022-01-26 15:42:20|14402.9|14401.9|14407.7|14406.7|14409.9|14408.9|14402.7|14401.7|71
1643211750000|2022-01-26 15:42:30|14407.8|14406.8|14400.5|14399.5|14408.5|14407.5|14399.5|14398.5|137
1643211760000|2022-01-26 15:42:40|14400.8|14399.8|14402.7|14401.7|14405.2|14404.2|14397.8|14396.8|154
1643211770000|2022-01-26 15:42:50|14402.8|14401.8|14400|14399|14403.8|14402.8|14397.7|14396.7|135
1643211780000|2022-01-26 15:43:00|14400.2|14399.2|14405.9|14404.9|14407.8|14406.8|14397.3|14396.3|163
1643211790000|2022-01-26 15:43:10|14405|14404|14400.7|14399.7|14406.4|14405.4|14399.5|14398.5|113
1643211800000|2022-01-26 15:43:20|14400.8|14399.8|14400.5|14399.5|14404.9|14403.9|14399.8|14398.8|84
1643211810000|2022-01-26 15:43:30|14401.7|14400.7|14393.2|14392.2|14401.7|14400.7|14390.4|14389.4|303
1643211820000|2022-01-26 15:43:40|14392.7|14391.7|14389.8|14388.8|14396.3|14395.3|14388.5|14387.5|173
1643211830000|2022-01-26 15:43:50|14389.9|14388.9|14386.7|14385.7|14389.9|14388.9|14382.9|14381.9|315
1643211840000|2022-01-26 15:44:00|14386.3|14385.3|14371|14370|14386.8|14385.8|14370.9|14369.9|571
1643211850000|2022-01-26 15:44:10|14371.5|14370.5|14366|14365|14373.3|14372.3|14363.9|14362.9|794
1643211860000|2022-01-26 15:44:20|14366.4|14365.4|14365.3|14364.3|14368.8|14367.8|14363.8|14362.8|343
1643211870000|2022-01-26 15:44:30|14365.7|14364.7|14355.8|14354.8|14366.7|14365.7|14354.8|14353.8|492
1643211880000|2022-01-26 15:44:40|14355.7|14354.7|14355.8|14354.8|14356.8|14355.8|14352.2|14351.2|536
1643211890000|2022-01-26 15:44:50|14355.5|14354.5|14361.3|14360.3|14364.2|14363.2|14355.3|14354.3|466
1643211900000|2022-01-26 15:45:00|14361.5|14360.5|14363.3|14362.3|14366|14365|14358.5|14357.5|348
1643211910000|2022-01-26 15:45:10|14363.2|14362.2|14349|14348|14363.2|14362.2|14348.9|14347.9|453
1643211920000|2022-01-26 15:45:20|14348.8|14347.8|14349.3|14348.3|14351.8|14350.8|14347.2|14346.2|334
1643211930000|2022-01-26 15:45:30|14349.8|14348.8|14355.7|14354.7|14357.5|14356.5|14348.8|14347.8|278
1643211940000|2022-01-26 15:45:40|14355.5|14354.5|14351.7|14350.7|14355.5|14354.5|14350.5|14349.5|178
1643211950000|2022-01-26 15:45:50|14351.8|14350.8|14352|14351|14354.3|14353.3|14346.3|14345.3|309
1643211960000|2022-01-26 15:46:00|14352.3|14351.3|14362.5|14361.5|14365.3|14364.3|14350.9|14349.9|355
1643211970000|2022-01-26 15:46:10|14362.9|14361.9|14360.8|14359.8|14364.3|14363.3|14359.4|14358.4|253
1643211980000|2022-01-26 15:46:20|14360.7|14359.7|14367.5|14366.5|14374.3|14373.3|14360.7|14359.7|446
1643211990000|2022-01-26 15:46:30|14367|14366|14359.2|14358.2|14367|14366|14358.8|14357.8|214
1643212000000|2022-01-26 15:46:40|14359.3|14358.3|14361.5|14360.5|14362.7|14361.7|14359.2|14358.2|164
1643212010000|2022-01-26 15:46:50|14361.8|14360.8|14360|14359|14361.8|14360.8|14356.3|14355.3|251
1643212020000|2022-01-26 15:47:00|14359.5|14358.5|14360.5|14359.5|14361.2|14360.2|14355.5|14354.5|167
1643212030000|2022-01-26 15:47:10|14360.9|14359.9|14361.4|14360.4|14367.5|14366.5|14360.3|14359.3|244
1643212040000|2022-01-26 15:47:20|14363.8|14362.8|14360.7|14359.7|14363.8|14362.8|14358.5|14357.5|202
1643212050000|2022-01-26 15:47:30|14359.9|14358.9|14354.9|14353.9|14360|14359|14353.8|14352.8|221
1643212060000|2022-01-26 15:47:40|14354.8|14353.8|14349.5|14348.5|14354.8|14353.8|14347.5|14346.5|298
1643212070000|2022-01-26 15:47:50|14349.7|14348.7|14343.9|14342.9|14350.3|14349.3|14340.8|14339.8|469
1643212080000|2022-01-26 15:48:00|14344|14343|14354.4|14353.4|14354.4|14353.4|14343.3|14342.3|294
1643212090000|2022-01-26 15:48:10|14353.5|14352.5|14349|14348|14354|14353|14345.3|14344.3|162
1643212100000|2022-01-26 15:48:20|14348.8|14347.8|14353.7|14352.7|14353.8|14352.8|14346|14345|169
1643212110000|2022-01-26 15:48:30|14353.3|14352.3|14357.9|14356.9|14363.8|14362.8|14352.9|14351.9|304
1643212120000|2022-01-26 15:48:40|14358|14357|14360.4|14359.4|14364.5|14363.5|14356.8|14355.8|196
1643212130000|2022-01-26 15:48:50|14359.5|14358.5|14360.7|14359.7|14360.7|14359.7|14357|14356|168
1643212140000|2022-01-26 15:49:00|14361|14360|14362.3|14361.3|14364.3|14363.3|14357.8|14356.8|150
1643212150000|2022-01-26 15:49:10|14362.7|14361.7|14352.5|14351.5|14364.8|14363.8|14352.4|14351.4|265
1643212160000|2022-01-26 15:49:20|14352.8|14351.8|14361.4|14360.4|14362.3|14361.3|14351|14350|231
1643212170000|2022-01-26 15:49:30|14361.9|14360.9|14361|14360|14364.2|14363.2|14360|14359|78
1643212180000|2022-01-26 15:49:40|14360.9|14359.9|14358.9|14357.9|14362.3|14361.3|14355.3|14354.3|141
1643212190000|2022-01-26 15:49:50|14358.7|14357.7|14361|14360|14363|14362|14354|14353|202
1643212200000|2022-01-26 15:50:00|14360.3|14359.3|14358.5|14357.5|14362.3|14361.3|14355.3|14354.3|120
1643212210000|2022-01-26 15:50:10|14358.7|14357.7|14370.3|14369.3|14372.5|14371.5|14358.7|14357.7|431
1643212220000|2022-01-26 15:50:20|14369.5|14368.5|14372.5|14371.5|14374.4|14373.4|14367.4|14366.4|396
1643212230000|2022-01-26 15:50:30|14372.4|14371.4|14377.8|14376.8|14378.9|14377.9|14370.8|14369.8|487
1643212240000|2022-01-26 15:50:40|14378.3|14377.3|14372.5|14371.5|14378.7|14377.7|14371.3|14370.3|242
1643212250000|2022-01-26 15:50:50|14372.9|14371.9|14370.3|14369.3|14375.2|14374.2|14367.2|14366.2|216
1643212260000|2022-01-26 15:51:00|14370.4|14369.4|14364.3|14363.3|14370.4|14369.4|14361.4|14360.4|286
1643212270000|2022-01-26 15:51:10|14364.2|14363.2|14363.4|14362.4|14364.2|14363.2|14359.5|14358.5|199
1643212280000|2022-01-26 15:51:20|14363.3|14362.3|14365.7|14364.7|14366.8|14365.8|14361.3|14360.3|165
1643212290000|2022-01-26 15:51:30|14365.4|14364.4|14362.9|14361.9|14366|14365|14360.8|14359.8|231
1643212300000|2022-01-26 15:51:40|14363|14362|14373.8|14372.8|14377.9|14376.9|14362.5|14361.5|305
1643212310000|2022-01-26 15:51:50|14373.4|14372.4|14374.9|14373.9|14378.8|14377.8|14371.7|14370.7|249
1643212320000|2022-01-26 15:52:00|14374.5|14373.5|14365.8|14364.8|14374.5|14373.5|14364.4|14363.4|262
1643212330000|2022-01-26 15:52:10|14365.3|14364.3|14364.2|14363.2|14365.8|14364.8|14359.9|14358.9|262
1643212340000|2022-01-26 15:52:20|14364|14363|14363.3|14362.3|14366.3|14365.3|14361|14360|198
1643212350000|2022-01-26 15:52:30|14363|14362|14366|14365|14368.5|14367.5|14362.3|14361.3|91
1643212360000|2022-01-26 15:52:40|14365.7|14364.7|14361.5|14360.5|14366.5|14365.5|14361.5|14360.5|117
1643212370000|2022-01-26 15:52:50|14361.7|14360.7|14358.9|14357.9|14362.3|14361.3|14352|14351|434
1643212380000|2022-01-26 15:53:00|14358.4|14357.4|14364.5|14363.5|14366.3|14365.3|14353.7|14352.7|370
1643212390000|2022-01-26 15:53:10|14364|14363|14362.4|14361.4|14370.3|14369.3|14362.4|14361.4|199
1643212400000|2022-01-26 15:53:20|14362.3|14361.3|14358.9|14357.9|14363.8|14362.8|14358.8|14357.8|209
1643212410000|2022-01-26 15:53:30|14359.4|14358.4|14363.3|14362.3|14364.9|14363.9|14357.9|14356.9|151
1643212420000|2022-01-26 15:53:40|14363.5|14362.5|14363|14362|14366|14365|14362.4|14361.4|154
1643212430000|2022-01-26 15:53:50|14362.9|14361.9|14362.3|14361.3|14364.4|14363.4|14356|14355|193
1643212440000|2022-01-26 15:54:00|14363|14362|14371|14370|14373.7|14372.7|14362.3|14361.3|279
1643212450000|2022-01-26 15:54:10|14371.3|14370.3|14373.7|14372.7|14374.5|14373.5|14369|14368|364
1643212460000|2022-01-26 15:54:20|14373.5|14372.5|14366.3|14365.3|14375.2|14374.2|14365.5|14364.5|165
1643212470000|2022-01-26 15:54:30|14366.8|14365.8|14366.8|14365.8|14369.3|14368.3|14363.5|14362.5|126
1643212480000|2022-01-26 15:54:40|14366.7|14365.7|14367.4|14366.4|14369.8|14368.8|14364.9|14363.9|162
1643212490000|2022-01-26 15:54:50|14367.5|14366.5|14369.4|14368.4|14370.7|14369.7|14362.5|14361.5|153
1643212500000|2022-01-26 15:55:00|14369.3|14368.3|14363.5|14362.5|14370|14369|14361|14360|216
1643212510000|2022-01-26 15:55:10|14362.8|14361.8|14355.9|14354.9|14364.3|14363.3|14353.4|14352.4|293
1643212520000|2022-01-26 15:55:20|14355.8|14354.8|14357.9|14356.9|14363.8|14362.8|14353.8|14352.8|361
1643212530000|2022-01-26 15:55:30|14357|14356|14351.5|14350.5|14360.4|14359.4|14348|14347|255
1643212540000|2022-01-26 15:55:40|14350.4|14349.4|14355.8|14354.8|14357.3|14356.3|14348.8|14347.8|174
1643212550000|2022-01-26 15:55:50|14355.3|14354.3|14361.8|14360.8|14363.7|14362.7|14355.3|14354.3|166
1643212560000|2022-01-26 15:56:00|14361.5|14360.5|14385.3|14384.3|14386.5|14385.5|14360|14359|706
1643212570000|2022-01-26 15:56:10|14386.8|14385.8|14390|14389|14397.8|14396.8|14386.8|14385.8|640
1643212580000|2022-01-26 15:56:20|14389.5|14388.5|14394.9|14393.9|14398|14397|14389.2|14388.2|556
1643212590000|2022-01-26 15:56:30|14396.3|14395.3|14394.3|14393.3|14402.3|14401.3|14393|14392|396
1643212600000|2022-01-26 15:56:40|14393.8|14392.8|14391.5|14390.5|14395.9|14394.9|14390.3|14389.3|167
1643212610000|2022-01-26 15:56:50|14391.8|14390.8|14392.5|14391.5|14393.2|14392.2|14385.8|14384.8|312
1643212620000|2022-01-26 15:57:00|14392.2|14391.2|14397.3|14396.3|14397.3|14396.3|14388.4|14387.4|187
1643212630000|2022-01-26 15:57:10|14397.2|14396.2|14406.2|14405.2|14407.2|14406.2|14397.2|14396.2|387
1643212640000|2022-01-26 15:57:20|14407|14406|14407|14406|14410.7|14409.7|14406|14405|343
1643212650000|2022-01-26 15:57:30|14406.4|14405.4|14401.3|14400.3|14406.4|14405.4|14399.3|14398.3|311
1643212660000|2022-01-26 15:57:40|14401.4|14400.4|14401.3|14400.3|14404.8|14403.8|14399.3|14398.3|191
1643212670000|2022-01-26 15:57:50|14400.5|14399.5|14405.5|14404.5|14407.5|14406.5|14400.3|14399.3|247
1643212680000|2022-01-26 15:58:00|14405.7|14404.7|14402.2|14401.2|14408.3|14407.3|14401.5|14400.5|169
1643212690000|2022-01-26 15:58:10|14402|14401|14399.8|14398.8|14403.3|14402.3|14398.2|14397.2|174
1643212700000|2022-01-26 15:58:20|14399.7|14398.7|14398.4|14397.4|14401.5|14400.5|14395|14394|197
1643212710000|2022-01-26 15:58:30|14397.5|14396.5|14394.5|14393.5|14398.7|14397.7|14393.8|14392.8|192
1643212720000|2022-01-26 15:58:40|14394.8|14393.8|14398.7|14397.7|14400.3|14399.3|14393.9|14392.9|105
1643212730000|2022-01-26 15:58:50|14399.5|14398.5|14398.7|14397.7|14400.5|14399.5|14397.5|14396.5|76
1643212740000|2022-01-26 15:59:00|14398.8|14397.8|14402.2|14401.2|14402.3|14401.3|14394.8|14393.8|102
1643212750000|2022-01-26 15:59:10|14402.9|14401.9|14406.8|14405.8|14408.5|14407.5|14402.9|14401.9|252
1643212760000|2022-01-26 15:59:20|14406.3|14405.3|14411.5|14410.5|14413.4|14412.4|14404.3|14403.3|241
1643212770000|2022-01-26 15:59:30|14411.7|14410.7|14407.2|14406.2|14413|14412|14407.2|14406.2|203
1643212780000|2022-01-26 15:59:40|14407.4|14406.4|14406.3|14405.3|14412.4|14411.4|14406.3|14405.3|236
1643212790000|2022-01-26 15:59:50|14406.5|14405.5|14405.7|14404.7|14408.5|14407.5|14401.8|14400.8|168
1643212800000|2022-01-26 16:00:00|14405.5|14404.5|14396.3|14395.3|14405.7|14404.7|14394.5|14393.5|238
1643212810000|2022-01-26 16:00:10|14396.5|14395.5|14401.8|14400.8|14401.8|14400.8|14396.2|14395.2|177
1643212820000|2022-01-26 16:00:20|14401.3|14400.3|14396.4|14395.4|14401.4|14400.4|14395.4|14394.4|169
1643212830000|2022-01-26 16:00:30|14396.7|14395.7|14391.2|14390.2|14397.3|14396.3|14388.3|14387.3|232
1643212840000|2022-01-26 16:00:40|14390.8|14389.8|14393|14392|14393|14392|14388.4|14387.4|158
1643212850000|2022-01-26 16:00:50|14392.8|14391.8|14394.4|14393.4|14397|14396|14392.3|14391.3|161
1643212860000|2022-01-26 16:01:00|14394.3|14393.3|14389.3|14388.3|14394.8|14393.8|14384.5|14383.5|241
1643212870000|2022-01-26 16:01:10|14389|14388|14387|14386|14396.3|14395.3|14383.7|14382.7|339
1643212880000|2022-01-26 16:01:20|14386.7|14385.7|14386|14385|14387.7|14386.7|14384.2|14383.2|77
1643212890000|2022-01-26 16:01:30|14386.2|14385.2|14387.8|14386.8|14388.9|14387.9|14382.3|14381.3|215
1643212900000|2022-01-26 16:01:40|14387.4|14386.4|14386.5|14385.5|14394|14393|14383.3|14382.3|289
1643212910000|2022-01-26 16:01:50|14386.7|14385.7|14385.3|14384.3|14389|14388|14384.4|14383.4|130
1643212920000|2022-01-26 16:02:00|14385.2|14384.2|14386.2|14385.2|14388.2|14387.2|14380.5|14379.5|193
1643212930000|2022-01-26 16:02:10|14386|14385|14385.4|14384.4|14390.8|14389.8|14384.5|14383.5|159
1643212940000|2022-01-26 16:02:20|14386|14385|14378.8|14377.8|14387.9|14386.9|14377.8|14376.8|302
1643212950000|2022-01-26 16:02:30|14378.5|14377.5|14379.5|14378.5|14379.5|14378.5|14371.8|14370.8|243
1643212960000|2022-01-26 16:02:40|14379.3|14378.3|14371.7|14370.7|14379.4|14378.4|14371.2|14370.2|165
1643212970000|2022-01-26 16:02:50|14371.8|14370.8|14378|14377|14379.5|14378.5|14371.7|14370.7|130
1643212980000|2022-01-26 16:03:00|14377.5|14376.5|14370.8|14369.8|14378.2|14377.2|14370|14369|195
1643212990000|2022-01-26 16:03:10|14370.9|14369.9|14368.3|14367.3|14371.7|14370.7|14356.9|14355.9|479
1643213000000|2022-01-26 16:03:20|14367.4|14366.4|14362.2|14361.2|14368.2|14367.2|14360.8|14359.8|220
1643213010000|2022-01-26 16:03:30|14361.7|14360.7|14363.5|14362.5|14364.9|14363.9|14360.8|14359.8|242
1643213020000|2022-01-26 16:03:40|14363.4|14362.4|14366.3|14365.3|14368.7|14367.7|14363.4|14362.4|156
1643213030000|2022-01-26 16:03:50|14365|14364|14362.3|14361.3|14368.8|14367.8|14361.9|14360.9|161
1643213040000|2022-01-26 16:04:00|14362.5|14361.5|14366.4|14365.4|14368.5|14367.5|14362.4|14361.4|97
1643213050000|2022-01-26 16:04:10|14366.3|14365.3|14375.3|14374.3|14376.7|14375.7|14364.4|14363.4|207
1643213060000|2022-01-26 16:04:20|14374.5|14373.5|14374.5|14373.5|14375.5|14374.5|14368.4|14367.4|174
1643213070000|2022-01-26 16:04:30|14373.7|14372.7|14367.3|14366.3|14373.7|14372.7|14366.5|14365.5|133
1643213080000|2022-01-26 16:04:40|14367.5|14366.5|14370.9|14369.9|14373.7|14372.7|14367.5|14366.5|98
1643213090000|2022-01-26 16:04:50|14370.8|14369.8|14375|14374|14377.8|14376.8|14369.2|14368.2|157
1643213100000|2022-01-26 16:05:00|14375.5|14374.5|14376.4|14375.4|14377.9|14376.9|14370|14369|159
1643213110000|2022-01-26 16:05:10|14376.2|14375.2|14380|14379|14386|14385|14375.2|14374.2|238
1643213120000|2022-01-26 16:05:20|14380.2|14379.2|14379.3|14378.3|14384.3|14383.3|14378.9|14377.9|156
1643213130000|2022-01-26 16:05:30|14379|14378|14379.5|14378.5|14385.2|14384.2|14376.8|14375.8|145
1643213140000|2022-01-26 16:05:40|14380.4|14379.4|14386.4|14385.4|14388.4|14387.4|14379|14378|200
1643213150000|2022-01-26 16:05:50|14386.5|14385.5|14385|14384|14389|14388|14381.4|14380.4|279
1643213160000|2022-01-26 16:06:00|14385.8|14384.8|14392.2|14391.2|14392.8|14391.8|14384.5|14383.5|253
1643213170000|2022-01-26 16:06:10|14392.3|14391.3|14389|14388|14394|14393|14388.4|14387.4|147
1643213180000|2022-01-26 16:06:20|14388.7|14387.7|14382.3|14381.3|14388.7|14387.7|14377.8|14376.8|257
1643213190000|2022-01-26 16:06:30|14381.2|14380.2|14400.8|14399.8|14402.8|14401.8|14380.7|14379.7|408
1643213200000|2022-01-26 16:06:40|14400.9|14399.9|14408|14407|14410.3|14409.3|14400.9|14399.9|421
1643213210000|2022-01-26 16:06:50|14408.2|14407.2|14404.9|14403.9|14409|14408|14403.2|14402.2|213
1643213220000|2022-01-26 16:07:00|14404.5|14403.5|14396.4|14395.4|14406.4|14405.4|14395.4|14394.4|249
1643213230000|2022-01-26 16:07:10|14396.7|14395.7|14395.5|14394.5|14398.9|14397.9|14391.4|14390.4|174
1643213240000|2022-01-26 16:07:20|14395|14394|14393.9|14392.9|14398.4|14397.4|14391.3|14390.3|158
1643213250000|2022-01-26 16:07:30|14394|14393|14399.8|14398.8|14399.8|14398.8|14387.4|14386.4|162
1643213260000|2022-01-26 16:07:40|14399.5|14398.5|14399.5|14398.5|14402.4|14401.4|14397.5|14396.5|140
1643213270000|2022-01-26 16:07:50|14400.3|14399.3|14393.3|14392.3|14400.3|14399.3|14390.5|14389.5|171
1643213280000|2022-01-26 16:08:00|14393.2|14392.2|14398.2|14397.2|14400.5|14399.5|14390.3|14389.3|140
1643213290000|2022-01-26 16:08:10|14398.8|14397.8|14394.4|14393.4|14398.9|14397.9|14394|14393|96
1643213300000|2022-01-26 16:08:20|14394.3|14393.3|14384.9|14383.9|14396.5|14395.5|14384.5|14383.5|245
1643213310000|2022-01-26 16:08:30|14384.5|14383.5|14388.2|14387.2|14388.5|14387.5|14380.9|14379.9|219
1643213320000|2022-01-26 16:08:40|14388.7|14387.7|14392.4|14391.4|14396|14395|14388.5|14387.5|124
1643213330000|2022-01-26 16:08:50|14392.3|14391.3|14400.4|14399.4|14401.3|14400.3|14389.8|14388.8|170
1643213340000|2022-01-26 16:09:00|14400.2|14399.2|14418.5|14417.5|14418.7|14417.7|14400.2|14399.2|501
1643213350000|2022-01-26 16:09:10|14418.7|14417.7|14419.3|14418.3|14423.8|14422.8|14416.9|14415.9|743
1643213360000|2022-01-26 16:09:20|14419|14418|14415.5|14414.5|14419.3|14418.3|14412.5|14411.5|251
1643213370000|2022-01-26 16:09:30|14415.8|14414.8|14416.4|14415.4|14421.7|14420.7|14414.4|14413.4|131
1643213380000|2022-01-26 16:09:40|14416.5|14415.5|14412|14411|14418.8|14417.8|14412|14411|143
1643213390000|2022-01-26 16:09:50|14412.4|14411.4|14415.4|14414.4|14417.4|14416.4|14411|14410|94
1643213400000|2022-01-26 16:10:00|14415.7|14414.7|14415.5|14414.5|14421.7|14420.7|14412.2|14411.2|159
1643213410000|2022-01-26 16:10:10|14414.3|14413.3|14413.9|14412.9|14417.4|14416.4|14412.2|14411.2|98
1643213420000|2022-01-26 16:10:20|14413.3|14412.3|14412.2|14411.2|14413.8|14412.8|14407.5|14406.5|143
1643213430000|2022-01-26 16:10:30|14412.3|14411.3|14417.7|14416.7|14422.8|14421.8|14411.9|14410.9|156
1643213440000|2022-01-26 16:10:40|14417.5|14416.5|14425.2|14424.2|14426.9|14425.9|14416.9|14415.9|350
1643213450000|2022-01-26 16:10:50|14425|14424|14422.5|14421.5|14425.2|14424.2|14416.9|14415.9|235
1643213460000|2022-01-26 16:11:00|14423.8|14422.8|14428.4|14427.4|14429.9|14428.9|14422.8|14421.8|310
1643213470000|2022-01-26 16:11:10|14428.5|14427.5|14439.3|14438.3|14439.4|14438.4|14427.5|14426.5|448
1643213480000|2022-01-26 16:11:20|14438.8|14437.8|14441|14440|14441.5|14440.5|14434|14433|408
1643213490000|2022-01-26 16:11:30|14440.9|14439.9|14437.5|14436.5|14441.9|14440.9|14436|14435|233
1643213500000|2022-01-26 16:11:40|14437.4|14436.4|14437.8|14436.8|14443.5|14442.5|14434.9|14433.9|308
1643213510000|2022-01-26 16:11:50|14437.7|14436.7|14436.2|14435.2|14438|14437|14433|14432|175
1643213520000|2022-01-26 16:12:00|14435.5|14434.5|14442.5|14441.5|14446|14445|14434.7|14433.7|245
1643213530000|2022-01-26 16:12:10|14442.7|14441.7|14439.3|14438.3|14445|14444|14438|14437|210
1643213540000|2022-01-26 16:12:20|14438.8|14437.8|14435.7|14434.7|14438.9|14437.9|14433.5|14432.5|258
1643213550000|2022-01-26 16:12:30|14435.9|14434.9|14433.8|14432.8|14438|14437|14432.5|14431.5|165
1643213560000|2022-01-26 16:12:40|14433.7|14432.7|14435.4|14434.4|14436.8|14435.8|14432.4|14431.4|113
1643213570000|2022-01-26 16:12:50|14435.3|14434.3|14435.4|14434.4|14437|14436|14433|14432|70
1643213580000|2022-01-26 16:13:00|14435.7|14434.7|14435.8|14434.8|14438.9|14437.9|14434.4|14433.4|116
1643213590000|2022-01-26 16:13:10|14435.9|14434.9|14432.8|14431.8|14437.8|14436.8|14430|14429|132
1643213600000|2022-01-26 16:13:20|14432.9|14431.9|14436.2|14435.2|14436.3|14435.3|14430.3|14429.3|88
1643213610000|2022-01-26 16:13:30|14436.3|14435.3|14440.3|14439.3|14441.4|14440.4|14434.3|14433.3|313
1643213620000|2022-01-26 16:13:40|14439.8|14438.8|14439.8|14438.8|14441.4|14440.4|14436.5|14435.5|176
1643213630000|2022-01-26 16:13:50|14439.7|14438.7|14437.4|14436.4|14439.7|14438.7|14432.2|14431.2|175
1643213640000|2022-01-26 16:14:00|14437.3|14436.3|14441.3|14440.3|14443|14442|14435.2|14434.2|230
1643213650000|2022-01-26 16:14:10|14442.4|14441.4|14440.4|14439.4|14442.9|14441.9|14436.5|14435.5|143
1643213660000|2022-01-26 16:14:20|14441|14440|14440.7|14439.7|14442|14441|14434.9|14433.9|105
1643213670000|2022-01-26 16:14:30|14440.5|14439.5|14442.7|14441.7|14442.8|14441.8|14439|14438|60
1643213680000|2022-01-26 16:14:40|14442.8|14441.8|14438.9|14437.9|14443.3|14442.3|14436.9|14435.9|145
1643213690000|2022-01-26 16:14:50|14438.8|14437.8|14438.2|14437.2|14440|14439|14436.2|14435.2|61
1643213700000|2022-01-26 16:15:00|14438|14437|14439.8|14438.8|14442.9|14441.9|14437.5|14436.5|134
1643213710000|2022-01-26 16:15:10|14439.7|14438.7|14434.8|14433.8|14441.5|14440.5|14434.4|14433.4|111
1643213720000|2022-01-26 16:15:20|14436|14435|14432.5|14431.5|14437.5|14436.5|14432.3|14431.3|236
1643213730000|2022-01-26 16:15:30|14432.7|14431.7|14430.5|14429.5|14435.5|14434.5|14429.4|14428.4|187
1643213740000|2022-01-26 16:15:40|14431.3|14430.3|14429|14428|14432.8|14431.8|14428|14427|162
1643213750000|2022-01-26 16:15:50|14429.3|14428.3|14430.3|14429.3|14432.2|14431.2|14428.8|14427.8|106
1643213760000|2022-01-26 16:16:00|14429.9|14428.9|14450.2|14449.2|14450.8|14449.8|14429.8|14428.8|363
1643213770000|2022-01-26 16:16:10|14450.3|14449.3|14456.9|14455.9|14460.5|14459.5|14449.8|14448.8|557
1643213780000|2022-01-26 16:16:20|14456.7|14455.7|14454.5|14453.5|14460.4|14459.4|14454.3|14453.3|275
1643213790000|2022-01-26 16:16:30|14454|14453|14456.2|14455.2|14458.5|14457.5|14453.9|14452.9|177
1643213800000|2022-01-26 16:16:40|14455.8|14454.8|14456.3|14455.3|14460.7|14459.7|14454.8|14453.8|161
1643213810000|2022-01-26 16:16:50|14456.8|14455.8|14456.3|14455.3|14458.9|14457.9|14454.3|14453.3|158
1643213820000|2022-01-26 16:17:00|14455.8|14454.8|14450.8|14449.8|14457|14456|14450.4|14449.4|196
1643213830000|2022-01-26 16:17:10|14450.5|14449.5|14449.7|14448.7|14451|14450|14447.3|14446.3|175
1643213840000|2022-01-26 16:17:20|14449.5|14448.5|14435.4|14434.4|14450.5|14449.5|14434.3|14433.3|379
1643213850000|2022-01-26 16:17:30|14435.5|14434.5|14432.8|14431.8|14439|14438|14432.5|14431.5|347
1643213860000|2022-01-26 16:17:40|14432.7|14431.7|14436.3|14435.3|14437|14436|14430|14429|336
1643213870000|2022-01-26 16:17:50|14436.2|14435.2|14433.3|14432.3|14436.8|14435.8|14427.9|14426.9|258
1643213880000|2022-01-26 16:18:00|14433.2|14432.2|14427.9|14426.9|14434.3|14433.3|14426.5|14425.5|264
1643213890000|2022-01-26 16:18:10|14427.5|14426.5|14439.7|14438.7|14439.8|14438.8|14426.8|14425.8|257
1643213900000|2022-01-26 16:18:20|14439.5|14438.5|14438.3|14437.3|14444.5|14443.5|14434.7|14433.7|224
1643213910000|2022-01-26 16:18:30|14439|14438|14430.2|14429.2|14439.3|14438.3|14428.8|14427.8|136
1643213920000|2022-01-26 16:18:40|14431.3|14430.3|14434.2|14433.2|14434.4|14433.4|14425.9|14424.9|133
1643213930000|2022-01-26 16:18:50|14434.3|14433.3|14438.8|14437.8|14440|14439|14433.7|14432.7|101
1643213940000|2022-01-26 16:19:00|14438.7|14437.7|14439.2|14438.2|14439.3|14438.3|14435.8|14434.8|123
1643213950000|2022-01-26 16:19:10|14439.3|14438.3|14434.9|14433.9|14440.3|14439.3|14430|14429|167
1643213960000|2022-01-26 16:19:20|14434.5|14433.5|14432.2|14431.2|14435.8|14434.8|14429.8|14428.8|109
1643213970000|2022-01-26 16:19:30|14432.4|14431.4|14431.8|14430.8|14434.5|14433.5|14430.7|14429.7|51
1643213980000|2022-01-26 16:19:40|14431.5|14430.5|14440|14439|14444.8|14443.8|14431.5|14430.5|198
1643213990000|2022-01-26 16:19:50|14440.3|14439.3|14438.4|14437.4|14443.2|14442.2|14437.7|14436.7|120
1643214000000|2022-01-26 16:20:00|14438.7|14437.7|14444.5|14443.5|14448.8|14447.8|14438.2|14437.2|276
1643214010000|2022-01-26 16:20:10|14444.3|14443.3|14436.9|14435.9|14444.8|14443.8|14435.9|14434.9|147
1643214020000|2022-01-26 16:20:20|14436.5|14435.5|14439.9|14438.9|14443.5|14442.5|14436.4|14435.4|135
1643214030000|2022-01-26 16:20:30|14439.8|14438.8|14437.7|14436.7|14442.3|14441.3|14437.7|14436.7|97
1643214040000|2022-01-26 16:20:40|14437.8|14436.8|14435.3|14434.3|14442|14441|14429.4|14428.4|338
1643214050000|2022-01-26 16:20:50|14435.8|14434.8|14443.3|14442.3|14443.7|14442.7|14434|14433|154
1643214060000|2022-01-26 16:21:00|14443.2|14442.2|14444.4|14443.4|14449.5|14448.5|14442|14441|236
1643214070000|2022-01-26 16:21:10|14444.8|14443.8|14452.3|14451.3|14452.3|14451.3|14443|14442|138
1643214080000|2022-01-26 16:21:20|14452|14451|14454.9|14453.9|14457.5|14456.5|14450.7|14449.7|238
1643214090000|2022-01-26 16:21:30|14455|14454|14455.5|14454.5|14462.4|14461.4|14452|14451|440
1643214100000|2022-01-26 16:21:40|14455.4|14454.4|14453.8|14452.8|14455.7|14454.7|14452|14451|135
1643214110000|2022-01-26 16:21:50|14453.7|14452.7|14454.8|14453.8|14457.7|14456.7|14451.3|14450.3|112
1643214120000|2022-01-26 16:22:00|14454.9|14453.9|14454.4|14453.4|14458.5|14457.5|14454|14453|119
1643214130000|2022-01-26 16:22:10|14454.2|14453.2|14463.3|14462.3|14463.5|14462.5|14452.8|14451.8|294
1643214140000|2022-01-26 16:22:20|14463.4|14462.4|14460.2|14459.2|14464.8|14463.8|14457.9|14456.9|207
1643214150000|2022-01-26 16:22:30|14459.7|14458.7|14460.5|14459.5|14460.7|14459.7|14455|14454|123
1643214160000|2022-01-26 16:22:40|14460.7|14459.7|14460.8|14459.8|14463.8|14462.8|14459.8|14458.8|125
1643214170000|2022-01-26 16:22:50|14461|14460|14466.7|14465.7|14467.3|14466.3|14459.5|14458.5|220
1643214180000|2022-01-26 16:23:00|14466.5|14465.5|14465|14464|14470.3|14469.3|14464.3|14463.3|221
1643214190000|2022-01-26 16:23:10|14464.9|14463.9|14457.7|14456.7|14464.9|14463.9|14454.8|14453.8|194
1643214200000|2022-01-26 16:23:20|14457.2|14456.2|14456.7|14455.7|14458.8|14457.8|14454.7|14453.7|114
1643214210000|2022-01-26 16:23:30|14456.9|14455.9|14457.3|14456.3|14458.4|14457.4|14455.9|14454.9|52
1643214220000|2022-01-26 16:23:40|14456.7|14455.7|14460.8|14459.8|14463.8|14462.8|14456.2|14455.2|125
1643214230000|2022-01-26 16:23:50|14460.7|14459.7|14459.5|14458.5|14461.9|14460.9|14458.9|14457.9|82
1643214240000|2022-01-26 16:24:00|14459.7|14458.7|14452.2|14451.2|14459.7|14458.7|14451.7|14450.7|231
1643214250000|2022-01-26 16:24:10|14451.9|14450.9|14453.4|14452.4|14454.7|14453.7|14446.9|14445.9|226
1643214260000|2022-01-26 16:24:20|14452.9|14451.9|14453.8|14452.8|14457.3|14456.3|14452.5|14451.5|77
1643214270000|2022-01-26 16:24:30|14454.8|14453.8|14454.9|14453.9|14458.8|14457.8|14453.9|14452.9|115
1643214280000|2022-01-26 16:24:40|14455|14454|14458.3|14457.3|14458.8|14457.8|14453.7|14452.7|116
1643214290000|2022-01-26 16:24:50|14458.4|14457.4|14455.2|14454.2|14458.5|14457.5|14452.3|14451.3|85
1643214300000|2022-01-26 16:25:00|14455.4|14454.4|14449.9|14448.9|14460.8|14459.8|14449.9|14448.9|217
1643214310000|2022-01-26 16:25:10|14450.2|14449.2|14452.5|14451.5|14455.7|14454.7|14449.9|14448.9|112
1643214320000|2022-01-26 16:25:20|14450.5|14449.5|14457.7|14456.7|14459.8|14458.8|14450.5|14449.5|135
1643214330000|2022-01-26 16:25:30|14457.9|14456.9|14450.8|14449.8|14458.8|14457.8|14450|14449|133
1643214340000|2022-01-26 16:25:40|14452.3|14451.3|14456.2|14455.2|14458.3|14457.3|14451.3|14450.3|162
1643214350000|2022-01-26 16:25:50|14456|14455|14454.2|14453.2|14456|14455|14451.2|14450.2|105
1643214360000|2022-01-26 16:26:00|14454|14453|14457|14456|14462.3|14461.3|14454|14453|123
1643214370000|2022-01-26 16:26:10|14456.9|14455.9|14453|14452|14456.9|14455.9|14451.9|14450.9|107
1643214380000|2022-01-26 16:26:20|14453.2|14452.2|14455.5|14454.5|14457.8|14456.8|14453.2|14452.2|61
1643214390000|2022-01-26 16:26:30|14455.7|14454.7|14453|14452|14455.9|14454.9|14450.9|14449.9|100
1643214400000|2022-01-26 16:26:40|14453.2|14452.2|14453.4|14452.4|14455.4|14454.4|14451.4|14450.4|78
1643214410000|2022-01-26 16:26:50|14453.5|14452.5|14448|14447|14454.7|14453.7|14447.8|14446.8|100
1643214420000|2022-01-26 16:27:00|14446.7|14445.7|14448.9|14447.9|14453.3|14452.3|14446.7|14445.7|162
1643214430000|2022-01-26 16:27:10|14449.2|14448.2|14450.4|14449.4|14451.8|14450.8|14442.7|14441.7|221
1643214440000|2022-01-26 16:27:20|14450.8|14449.8|14452.4|14451.4|14455|14454|14449|14448|139
1643214450000|2022-01-26 16:27:30|14452.3|14451.3|14452.8|14451.8|14454.8|14453.8|14449.2|14448.2|101
1643214460000|2022-01-26 16:27:40|14453.5|14452.5|14449.2|14448.2|14453.7|14452.7|14446.3|14445.3|148
1643214470000|2022-01-26 16:27:50|14449|14448|14448.3|14447.3|14450.8|14449.8|14447.5|14446.5|217
1643214480000|2022-01-26 16:28:00|14448.2|14447.2|14454.2|14453.2|14454.2|14453.2|14444.8|14443.8|173
1643214490000|2022-01-26 16:28:10|14455.2|14454.2|14458.2|14457.2|14458.2|14457.2|14452.8|14451.8|168
1643214500000|2022-01-26 16:28:20|14458.4|14457.4|14455.8|14454.8|14459.7|14458.7|14453.9|14452.9|130
1643214510000|2022-01-26 16:28:30|14458.3|14457.3|14461.9|14460.9|14463.3|14462.3|14457.4|14456.4|167
1643214520000|2022-01-26 16:28:40|14462.2|14461.2|14464|14463|14464.9|14463.9|14462.2|14461.2|76
1643214530000|2022-01-26 16:28:50|14463.9|14462.9|14459.3|14458.3|14463.9|14462.9|14458.4|14457.4|116
1643214540000|2022-01-26 16:29:00|14460|14459|14455.7|14454.7|14460|14459|14454.7|14453.7|120
1643214550000|2022-01-26 16:29:10|14454.9|14453.9|14458.2|14457.2|14459.3|14458.3|14451.9|14450.9|154
1643214560000|2022-01-26 16:29:20|14458.3|14457.3|14452.9|14451.9|14459.4|14458.4|14451.2|14450.2|138
1643214570000|2022-01-26 16:29:30|14452.8|14451.8|14453.9|14452.9|14456.5|14455.5|14449|14448|89
1643214580000|2022-01-26 16:29:40|14453.8|14452.8|14445.9|14444.9|14455.7|14454.7|14445.5|14444.5|159
1643214590000|2022-01-26 16:29:50|14446|14445|14447.7|14446.7|14449.7|14448.7|14444.8|14443.8|126
1643214600000|2022-01-26 16:30:00|14447|14446|14449.4|14448.4|14454.5|14453.5|14447|14446|261
1643214610000|2022-01-26 16:30:10|14449.5|14448.5|14453.4|14452.4|14454.3|14453.3|14448.2|14447.2|154
1643214620000|2022-01-26 16:30:20|14453.5|14452.5|14453.4|14452.4|14455.2|14454.2|14449.9|14448.9|144
1643214630000|2022-01-26 16:30:30|14453.5|14452.5|14454|14453|14454.8|14453.8|14451.8|14450.8|44
1643214640000|2022-01-26 16:30:40|14454.7|14453.7|14454.7|14453.7|14459.7|14458.7|14454.7|14453.7|145
1643214650000|2022-01-26 16:30:50|14454.8|14453.8|14454|14453|14456.9|14455.9|14451.4|14450.4|75
1643214660000|2022-01-26 16:31:00|14453.9|14452.9|14462|14461|14464.3|14463.3|14453.8|14452.8|176
1643214670000|2022-01-26 16:31:10|14461.7|14460.7|14474.4|14473.4|14474.4|14473.4|14460.8|14459.8|401
1643214680000|2022-01-26 16:31:20|14473.9|14472.9|14471.4|14470.4|14474.5|14473.5|14468.9|14467.9|316
1643214690000|2022-01-26 16:31:30|14471.5|14470.5|14471.2|14470.2|14474.9|14473.9|14470.7|14469.7|148
1643214700000|2022-01-26 16:31:40|14471.4|14470.4|14477|14476|14478|14477|14470.4|14469.4|223
1643214710000|2022-01-26 16:31:50|14477.2|14476.2|14472.9|14471.9|14477.8|14476.8|14472.7|14471.7|176
1643214720000|2022-01-26 16:32:00|14472.5|14471.5|14470.4|14469.4|14474.9|14473.9|14470.3|14469.3|115
1643214730000|2022-01-26 16:32:10|14470.3|14469.3|14471.9|14470.9|14472|14471|14468.7|14467.7|118
1643214740000|2022-01-26 16:32:20|14471.8|14470.8|14468.3|14467.3|14471.8|14470.8|14467.8|14466.8|241
1643214750000|2022-01-26 16:32:30|14468.4|14467.4|14473.9|14472.9|14474.5|14473.5|14467|14466|126
1643214760000|2022-01-26 16:32:40|14473.2|14472.2|14469.7|14468.7|14473.4|14472.4|14467.5|14466.5|121
1643214770000|2022-01-26 16:32:50|14470|14469|14466.7|14465.7|14471.3|14470.3|14466.4|14465.4|66
1643214780000|2022-01-26 16:33:00|14466.5|14465.5|14465.5|14464.5|14467.3|14466.3|14457.4|14456.4|283
1643214790000|2022-01-26 16:33:10|14465.7|14464.7|14464.9|14463.9|14469|14468|14464.5|14463.5|230
1643214800000|2022-01-26 16:33:20|14465|14464|14462.8|14461.8|14466.2|14465.2|14460.8|14459.8|100
1643214810000|2022-01-26 16:33:30|14462.9|14461.9|14462|14461|14465|14464|14459.8|14458.8|129
1643214820000|2022-01-26 16:33:40|14461.8|14460.8|14462.8|14461.8|14465.5|14464.5|14460.5|14459.5|147
1643214830000|2022-01-26 16:33:50|14462.5|14461.5|14455.9|14454.9|14463.7|14462.7|14453.2|14452.2|228
1643214840000|2022-01-26 16:34:00|14455.8|14454.8|14446.3|14445.3|14456.9|14455.9|14446.3|14445.3|329
1643214850000|2022-01-26 16:34:10|14446.9|14445.9|14451.4|14450.4|14453.3|14452.3|14445.3|14444.3|308
1643214860000|2022-01-26 16:34:20|14451.7|14450.7|14453.2|14452.2|14453.2|14452.2|14446.3|14445.3|243
1643214870000|2022-01-26 16:34:30|14453.4|14452.4|14460.5|14459.5|14460.7|14459.7|14452|14451|180
1643214880000|2022-01-26 16:34:40|14460.7|14459.7|14459.4|14458.4|14462.7|14461.7|14457.2|14456.2|156
1643214890000|2022-01-26 16:34:50|14459.3|14458.3|14463|14462|14464|14463|14458.3|14457.3|150
1643214900000|2022-01-26 16:35:00|14462.7|14461.7|14465.9|14464.9|14467|14466|14458.2|14457.2|180
1643214910000|2022-01-26 16:35:10|14465.4|14464.4|14466.5|14465.5|14467.4|14466.4|14463|14462|154
1643214920000|2022-01-26 16:35:20|14466.9|14465.9|14464.2|14463.2|14467.7|14466.7|14461.5|14460.5|102
1643214930000|2022-01-26 16:35:30|14464.5|14463.5|14458|14457|14472.2|14471.2|14456.4|14455.4|206
1643214940000|2022-01-26 16:35:40|14458.5|14457.5|14460.7|14459.7|14462|14461|14455.5|14454.5|135
1643214950000|2022-01-26 16:35:50|14460.5|14459.5|14455.2|14454.2|14460.8|14459.8|14452.5|14451.5|167
1643214960000|2022-01-26 16:36:00|14456.3|14455.3|14459.7|14458.7|14461.5|14460.5|14456.3|14455.3|105
1643214970000|2022-01-26 16:36:10|14459.5|14458.5|14449.3|14448.3|14461.9|14460.9|14449.2|14448.2|176
1643214980000|2022-01-26 16:36:20|14449.4|14448.4|14439.3|14438.3|14449.7|14448.7|14438.9|14437.9|402
1643214990000|2022-01-26 16:36:30|14438.7|14437.7|14443.7|14442.7|14445.7|14444.7|14436.3|14435.3|274
1643215000000|2022-01-26 16:36:40|14443.8|14442.8|14444.9|14443.9|14445.3|14444.3|14438.2|14437.2|216
1643215010000|2022-01-26 16:36:50|14445|14444|14446.3|14445.3|14447.4|14446.4|14443.8|14442.8|142
1643215020000|2022-01-26 16:37:00|14446.4|14445.4|14455|14454|14455.2|14454.2|14446.4|14445.4|241
1643215030000|2022-01-26 16:37:10|14454.9|14453.9|14450.3|14449.3|14454.9|14453.9|14447.7|14446.7|131
1643215040000|2022-01-26 16:37:20|14451.9|14450.9|14450.5|14449.5|14453.2|14452.2|14446.9|14445.9|101
1643215050000|2022-01-26 16:37:30|14450.2|14449.2|14447.7|14446.7|14451|14450|14447.7|14446.7|87
1643215060000|2022-01-26 16:37:40|14447.8|14446.8|14444.9|14443.9|14451.9|14450.9|14442.2|14441.2|169
1643215070000|2022-01-26 16:37:50|14444.7|14443.7|14455.2|14454.2|14458.2|14457.2|14444.7|14443.7|158
1643215080000|2022-01-26 16:38:00|14455.5|14454.5|14451.5|14450.5|14456.2|14455.2|14448.5|14447.5|95
1643215090000|2022-01-26 16:38:10|14451.4|14450.4|14448.9|14447.9|14453.4|14452.4|14448.4|14447.4|86
1643215100000|2022-01-26 16:38:20|14448.7|14447.7|14453.5|14452.5|14455|14454|14445.7|14444.7|82
1643215110000|2022-01-26 16:38:30|14453.7|14452.7|14447|14446|14454.8|14453.8|14447|14446|96
1643215120000|2022-01-26 16:38:40|14447.7|14446.7|14449|14448|14449.9|14448.9|14446|14445|87
1643215130000|2022-01-26 16:38:50|14449.4|14448.4|14449|14448|14449.9|14448.9|14444|14443|67
1643215140000|2022-01-26 16:39:00|14449.2|14448.2|14449.3|14448.3|14453.2|14452.2|14448|14447|118
1643215150000|2022-01-26 16:39:10|14449.9|14448.9|14451.7|14450.7|14451.9|14450.9|14447.8|14446.8|44
1643215160000|2022-01-26 16:39:20|14451.8|14450.8|14456.9|14455.9|14459.2|14458.2|14451.8|14450.8|151
1643215170000|2022-01-26 16:39:30|14456.8|14455.8|14455.2|14454.2|14458.9|14457.9|14453.3|14452.3|98
1643215180000|2022-01-26 16:39:40|14455.3|14454.3|14452.4|14451.4|14457.4|14456.4|14451.5|14450.5|76
1643215190000|2022-01-26 16:39:50|14452.5|14451.5|14456|14455|14457.7|14456.7|14451.5|14450.5|63
1643215200000|2022-01-26 16:40:00|14456.5|14455.5|14459.8|14458.8|14462.2|14461.2|14456.4|14455.4|242
1643215210000|2022-01-26 16:40:10|14461.2|14460.2|14460.5|14459.5|14462.2|14461.2|14457.5|14456.5|73
1643215220000|2022-01-26 16:40:20|14459.7|14458.7|14460.5|14459.5|14462.3|14461.3|14459.3|14458.3|54
1643215230000|2022-01-26 16:40:30|14460.7|14459.7|14474|14473|14474.3|14473.3|14460.3|14459.3|233
1643215240000|2022-01-26 16:40:40|14474.3|14473.3|14470.3|14469.3|14477.2|14476.2|14470.3|14469.3|267
1643215250000|2022-01-26 16:40:50|14470.4|14469.4|14471|14470|14472.4|14471.4|14468.5|14467.5|125
1643215260000|2022-01-26 16:41:00|14471.9|14470.9|14477.7|14476.7|14477.9|14476.9|14469.8|14468.8|237
1643215270000|2022-01-26 16:41:10|14477.8|14476.8|14482.5|14481.5|14483.4|14482.4|14477.8|14476.8|417
1643215280000|2022-01-26 16:41:20|14482.4|14481.4|14482.9|14481.9|14483.8|14482.8|14479.9|14478.9|221
1643215290000|2022-01-26 16:41:30|14482.8|14481.8|14479.9|14478.9|14483.8|14482.8|14479|14478|173
1643215300000|2022-01-26 16:41:40|14480.4|14479.4|14480|14479|14481.3|14480.3|14478.4|14477.4|124
1643215310000|2022-01-26 16:41:50|14479.5|14478.5|14482.8|14481.8|14483.8|14482.8|14479.5|14478.5|91
1643215320000|2022-01-26 16:42:00|14483.2|14482.2|14482.5|14481.5|14483.8|14482.8|14479.9|14478.9|124
1643215330000|2022-01-26 16:42:10|14482.8|14481.8|14479.8|14478.8|14482.8|14481.8|14479|14478|90
1643215340000|2022-01-26 16:42:20|14479.5|14478.5|14483.5|14482.5|14484.8|14483.8|14478|14477|174
1643215350000|2022-01-26 16:42:30|14483.7|14482.7|14476.9|14475.9|14483.8|14482.8|14476.9|14475.9|79
1643215360000|2022-01-26 16:42:40|14477.4|14476.4|14473.7|14472.7|14480.8|14479.8|14473.7|14472.7|116
1643215370000|2022-01-26 16:42:50|14474.3|14473.3|14479|14478|14481.8|14480.8|14474.3|14473.3|113
1643215380000|2022-01-26 16:43:00|14479.5|14478.5|14479|14478|14480|14479|14475.5|14474.5|51
1643215390000|2022-01-26 16:43:10|14479.5|14478.5|14476.5|14475.5|14480.4|14479.4|14476.5|14475.5|61
1643215400000|2022-01-26 16:43:20|14476.7|14475.7|14479.9|14478.9|14480.8|14479.8|14476.3|14475.3|76
1643215410000|2022-01-26 16:43:30|14480|14479|14479.5|14478.5|14481.2|14480.2|14477|14476|65
1643215420000|2022-01-26 16:43:40|14479.7|14478.7|14478.7|14477.7|14482.3|14481.3|14478.5|14477.5|89
1643215430000|2022-01-26 16:43:50|14478|14477|14477.8|14476.8|14479.5|14478.5|14474.9|14473.9|139
1643215440000|2022-01-26 16:44:00|14477.9|14476.9|14476.8|14475.8|14479.7|14478.7|14476.3|14475.3|91
1643215450000|2022-01-26 16:44:10|14477|14476|14477.5|14476.5|14478|14477|14474.5|14473.5|63
1643215460000|2022-01-26 16:44:20|14477.4|14476.4|14475.7|14474.7|14478.3|14477.3|14473.9|14472.9|114
1643215470000|2022-01-26 16:44:30|14475.8|14474.8|14475.5|14474.5|14478.4|14477.4|14475.2|14474.2|68
1643215480000|2022-01-26 16:44:40|14475.7|14474.7|14475.4|14474.4|14477.8|14476.8|14474.9|14473.9|51
1643215490000|2022-01-26 16:44:50|14475.7|14474.7|14476.8|14475.8|14479.4|14478.4|14474|14473|75
1643215500000|2022-01-26 16:45:00|14477.3|14476.3|14483.9|14482.9|14487|14486|14476.9|14475.9|248
1643215510000|2022-01-26 16:45:10|14484|14483|14487.3|14486.3|14488.5|14487.5|14483.7|14482.7|181
1643215520000|2022-01-26 16:45:20|14487.4|14486.4|14480|14479|14488.3|14487.3|14480|14479|159
1643215530000|2022-01-26 16:45:30|14480.2|14479.2|14479|14478|14481.9|14480.9|14477.9|14476.9|187
1643215540000|2022-01-26 16:45:40|14479.2|14478.2|14477.7|14476.7|14479.8|14478.8|14473.4|14472.4|182
1643215550000|2022-01-26 16:45:50|14477.5|14476.5|14476.8|14475.8|14478|14477|14474.9|14473.9|77
1643215560000|2022-01-26 16:46:00|14476.5|14475.5|14476.7|14475.7|14477.5|14476.5|14471.5|14470.5|207
1643215570000|2022-01-26 16:46:10|14476.8|14475.8|14478.5|14477.5|14480.3|14479.3|14474.5|14473.5|86
1643215580000|2022-01-26 16:46:20|14478.7|14477.7|14480|14479|14483.4|14482.4|14478.5|14477.5|89
1643215590000|2022-01-26 16:46:30|14480.3|14479.3|14477.5|14476.5|14484|14483|14477|14476|98
1643215600000|2022-01-26 16:46:40|14477.4|14476.4|14472|14471|14478.7|14477.7|14471.8|14470.8|174
1643215610000|2022-01-26 16:46:50|14472.8|14471.8|14472.8|14471.8|14474.7|14473.7|14469.3|14468.3|155
1643215620000|2022-01-26 16:47:00|14473.4|14472.4|14472|14471|14473.5|14472.5|14468.4|14467.4|144
1643215630000|2022-01-26 16:47:10|14472.3|14471.3|14471.2|14470.2|14474.3|14473.3|14469.2|14468.2|125
1643215640000|2022-01-26 16:47:20|14471.3|14470.3|14469|14468|14474.4|14473.4|14468.4|14467.4|87
1643215650000|2022-01-26 16:47:30|14469.8|14468.8|14469.4|14468.4|14470.4|14469.4|14466.2|14465.2|164
1643215660000|2022-01-26 16:47:40|14469.3|14468.3|14466.7|14465.7|14469.8|14468.8|14466.3|14465.3|103
1643215670000|2022-01-26 16:47:50|14466.5|14465.5|14466.8|14465.8|14470.7|14469.7|14465.3|14464.3|149
1643215680000|2022-01-26 16:48:00|14466.9|14465.9|14467.8|14466.8|14471.5|14470.5|14466.3|14465.3|87
1643215690000|2022-01-26 16:48:10|14468.3|14467.3|14468.3|14467.3|14471.2|14470.2|14467.8|14466.8|44
1643215700000|2022-01-26 16:48:20|14468.4|14467.4|14466.9|14465.9|14469.5|14468.5|14466.8|14465.8|57
1643215710000|2022-01-26 16:48:30|14467|14466|14467|14466|14469.3|14468.3|14466.5|14465.5|66
1643215720000|2022-01-26 16:48:40|14467.2|14466.2|14467.5|14466.5|14471.8|14470.8|14466.9|14465.9|82
1643215730000|2022-01-26 16:48:50|14467.4|14466.4|14472.4|14471.4|14472.4|14471.4|14466.8|14465.8|56
1643215740000|2022-01-26 16:49:00|14472|14471|14467.9|14466.9|14472.3|14471.3|14464.5|14463.5|105
1643215750000|2022-01-26 16:49:10|14467.2|14466.2|14466.2|14465.2|14467.8|14466.8|14465.3|14464.3|49
1643215760000|2022-01-26 16:49:20|14466.4|14465.4|14459|14458|14468.5|14467.5|14457.8|14456.8|253
1643215770000|2022-01-26 16:49:30|14458.9|14457.9|14462.7|14461.7|14462.7|14461.7|14452.8|14451.8|250
1643215780000|2022-01-26 16:49:40|14462.5|14461.5|14460.3|14459.3|14462.8|14461.8|14455.8|14454.8|139
1643215790000|2022-01-26 16:49:50|14460.4|14459.4|14463.7|14462.7|14464.8|14463.8|14457.3|14456.3|116
1643215800000|2022-01-26 16:50:00|14463.3|14462.3|14456.3|14455.3|14465.4|14464.4|14454.5|14453.5|151
1643215810000|2022-01-26 16:50:10|14456.4|14455.4|14450.3|14449.3|14456.4|14455.4|14446.5|14445.5|336
1643215820000|2022-01-26 16:50:20|14450.2|14449.2|14455.7|14454.7|14457|14456|14445.9|14444.9|229
1643215830000|2022-01-26 16:50:30|14455.3|14454.3|14456.7|14455.7|14457.3|14456.3|14453.5|14452.5|98
1643215840000|2022-01-26 16:50:40|14456.5|14455.5|14454.7|14453.7|14456.8|14455.8|14452.3|14451.3|122
1643215850000|2022-01-26 16:50:50|14454.5|14453.5|14453.8|14452.8|14455.2|14454.2|14452.7|14451.7|47
1643215860000|2022-01-26 16:51:00|14453.7|14452.7|14440.2|14439.2|14455.8|14454.8|14439.8|14438.8|336
1643215870000|2022-01-26 16:51:10|14440.3|14439.3|14439.3|14438.3|14442.8|14441.8|14432.3|14431.3|374
1643215880000|2022-01-26 16:51:20|14438.9|14437.9|14449|14448|14449.2|14448.2|14438.5|14437.5|123
1643215890000|2022-01-26 16:51:30|14448.5|14447.5|14443.3|14442.3|14449.2|14448.2|14441.5|14440.5|106
1643215900000|2022-01-26 16:51:40|14443.2|14442.2|14441.4|14440.4|14444.9|14443.9|14440.9|14439.9|65
1643215910000|2022-01-26 16:51:50|14441.3|14440.3|14441.3|14440.3|14442.3|14441.3|14436.5|14435.5|227
1643215920000|2022-01-26 16:52:00|14440.3|14439.3|14438|14437|14442.3|14441.3|14437.3|14436.3|112
1643215930000|2022-01-26 16:52:10|14438.2|14437.2|14438.4|14437.4|14439.5|14438.5|14434.9|14433.9|180
1643215940000|2022-01-26 16:52:20|14438.3|14437.3|14442.3|14441.3|14442.8|14441.8|14436.5|14435.5|117
1643215950000|2022-01-26 16:52:30|14442.5|14441.5|14447.8|14446.8|14448.8|14447.8|14442.5|14441.5|128
1643215960000|2022-01-26 16:52:40|14447.7|14446.7|14445.3|14444.3|14448.4|14447.4|14444.3|14443.3|96
1643215970000|2022-01-26 16:52:50|14445.7|14444.7|14442|14441|14446.5|14445.5|14439.2|14438.2|169
1643215980000|2022-01-26 16:53:00|14441.8|14440.8|14449.4|14448.4|14449.4|14448.4|14441.8|14440.8|117
1643215990000|2022-01-26 16:53:10|14450.2|14449.2|14453.8|14452.8|14453.8|14452.8|14449.3|14448.3|121
1643216000000|2022-01-26 16:53:20|14453.5|14452.5|14453.8|14452.8|14455.9|14454.9|14449|14448|239
1643216010000|2022-01-26 16:53:30|14454.5|14453.5|14455.5|14454.5|14455.7|14454.7|14452|14451|71
1643216020000|2022-01-26 16:53:40|14455.7|14454.7|14458.5|14457.5|14459|14458|14455.7|14454.7|129
1643216030000|2022-01-26 16:53:50|14458.2|14457.2|14457.3|14456.3|14458.3|14457.3|14456.3|14455.3|121
1643216040000|2022-01-26 16:54:00|14457.4|14456.4|14468.3|14467.3|14468.9|14467.9|14457.3|14456.3|246
1643216050000|2022-01-26 16:54:10|14468.4|14467.4|14477|14476|14477.7|14476.7|14468.3|14467.3|274
1643216060000|2022-01-26 16:54:20|14476|14475|14472.7|14471.7|14478|14477|14472.5|14471.5|236
1643216070000|2022-01-26 16:54:30|14472.8|14471.8|14474.8|14473.8|14477|14476|14471.8|14470.8|111
1643216080000|2022-01-26 16:54:40|14475.3|14474.3|14469.5|14468.5|14476.3|14475.3|14469.5|14468.5|113
1643216090000|2022-01-26 16:54:50|14469.7|14468.7|14470.3|14469.3|14472.3|14471.3|14468.9|14467.9|154
1643216100000|2022-01-26 16:55:00|14470.2|14469.2|14472.3|14471.3|14473.5|14472.5|14468.3|14467.3|177
1643216110000|2022-01-26 16:55:10|14472.2|14471.2|14474.7|14473.7|14474.8|14473.8|14470.4|14469.4|60
1643216120000|2022-01-26 16:55:20|14474.5|14473.5|14471.5|14470.5|14474.5|14473.5|14469.3|14468.3|117
1643216130000|2022-01-26 16:55:30|14471.7|14470.7|14470|14469|14475.9|14474.9|14468.7|14467.7|120
1643216140000|2022-01-26 16:55:40|14470.3|14469.3|14469.8|14468.8|14470.9|14469.9|14467.9|14466.9|162
1643216150000|2022-01-26 16:55:50|14470.3|14469.3|14469|14468|14470.8|14469.8|14467.7|14466.7|66
1643216160000|2022-01-26 16:56:00|14468.8|14467.8|14468.8|14467.8|14471.4|14470.4|14467.4|14466.4|64
1643216170000|2022-01-26 16:56:10|14469.3|14468.3|14467.5|14466.5|14471|14470|14467|14466|48
1643216180000|2022-01-26 16:56:20|14467.4|14466.4|14461.3|14460.3|14468.8|14467.8|14458.8|14457.8|228
1643216190000|2022-01-26 16:56:30|14461.2|14460.2|14460.9|14459.9|14464.3|14463.3|14459.7|14458.7|108
1643216200000|2022-01-26 16:56:40|14461.3|14460.3|14460.8|14459.8|14464.2|14463.2|14459.2|14458.2|64
1643216210000|2022-01-26 16:56:50|14460.9|14459.9|14464.3|14463.3|14464.5|14463.5|14460.9|14459.9|47
1643216220000|2022-01-26 16:57:00|14463.9|14462.9|14463.8|14462.8|14465|14464|14461|14460|109
1643216230000|2022-01-26 16:57:10|14464.3|14463.3|14462.3|14461.3|14466.8|14465.8|14462.3|14461.3|90
1643216240000|2022-01-26 16:57:20|14462.7|14461.7|14457.8|14456.8|14464.8|14463.8|14457.8|14456.8|115
1643216250000|2022-01-26 16:57:30|14458|14457|14452.3|14451.3|14461|14460|14450.3|14449.3|175
1643216260000|2022-01-26 16:57:40|14452.5|14451.5|14457.5|14456.5|14458|14457|14451.8|14450.8|88
1643216270000|2022-01-26 16:57:50|14457.4|14456.4|14458|14457|14458|14457|14454.3|14453.3|90
1643216280000|2022-01-26 16:58:00|14458.3|14457.3|14460.8|14459.8|14460.8|14459.8|14455|14454|130
1643216290000|2022-01-26 16:58:10|14461|14460|14458.9|14457.9|14461.2|14460.2|14456.3|14455.3|114
1643216300000|2022-01-26 16:58:20|14458.8|14457.8|14466|14465|14468|14467|14457.3|14456.3|220
1643216310000|2022-01-26 16:58:30|14466.3|14465.3|14466|14465|14468.3|14467.3|14465.4|14464.4|115
1643216320000|2022-01-26 16:58:40|14465.5|14464.5|14468.8|14467.8|14469.2|14468.2|14465.3|14464.3|75
1643216330000|2022-01-26 16:58:50|14469|14468|14469.4|14468.4|14471.8|14470.8|14466.3|14465.3|106
1643216340000|2022-01-26 16:59:00|14469.2|14468.2|14472.8|14471.8|14472.8|14471.8|14465.3|14464.3|94
1643216350000|2022-01-26 16:59:10|14472.5|14471.5|14475.8|14474.8|14478.5|14477.5|14472.3|14471.3|256
1643216360000|2022-01-26 16:59:20|14475.9|14474.9|14464.7|14463.7|14476.4|14475.4|14464.5|14463.5|120
1643216370000|2022-01-26 16:59:30|14464.8|14463.8|14467|14466|14468.3|14467.3|14463.3|14462.3|102
1643216380000|2022-01-26 16:59:40|14466.9|14465.9|14465.7|14464.7|14467|14466|14464.9|14463.9|65
1643216390000|2022-01-26 16:59:50|14465.5|14464.5|14462.2|14461.2|14465.8|14464.8|14461.2|14460.2|94
1643216400000|2022-01-26 17:00:00|14462.8|14461.8|14466|14465|14469|14468|14460.9|14459.9|201
1643216410000|2022-01-26 17:00:10|14465.9|14464.9|14463.9|14462.9|14465.9|14464.9|14460.2|14459.2|148
1643216420000|2022-01-26 17:00:20|14464|14463|14469.9|14468.9|14469.9|14468.9|14464|14463|59
1643216430000|2022-01-26 17:00:30|14470|14469|14477|14476|14477.4|14476.4|14470|14469|202
1643216440000|2022-01-26 17:00:40|14477.2|14476.2|14475.4|14474.4|14477.5|14476.5|14473.2|14472.2|118
1643216450000|2022-01-26 17:00:50|14475.3|14474.3|14479.3|14478.3|14480.3|14479.3|14475.3|14474.3|118
1643216460000|2022-01-26 17:01:00|14479.9|14478.9|14485.9|14484.9|14486.9|14485.9|14479|14478|236
1643216470000|2022-01-26 17:01:10|14486.3|14485.3|14480.3|14479.3|14486.5|14485.5|14477.3|14476.3|130
1643216480000|2022-01-26 17:01:20|14480.2|14479.2|14478.5|14477.5|14480.5|14479.5|14478|14477|57
1643216490000|2022-01-26 17:01:30|14478.7|14477.7|14480|14479|14481.3|14480.3|14477.4|14476.4|62
1643216500000|2022-01-26 17:01:40|14479.7|14478.7|14476.9|14475.9|14480.5|14479.5|14474.9|14473.9|90
1643216510000|2022-01-26 17:01:50|14476.8|14475.8|14476.8|14475.8|14479.3|14478.3|14476.2|14475.2|74
1643216520000|2022-01-26 17:02:00|14477.2|14476.2|14480.3|14479.3|14480.8|14479.8|14475|14474|93
1643216530000|2022-01-26 17:02:10|14479.9|14478.9|14476.9|14475.9|14481.3|14480.3|14473.5|14472.5|104
1643216540000|2022-01-26 17:02:20|14477.5|14476.5|14475.4|14474.4|14478.3|14477.3|14474.2|14473.2|39
1643216550000|2022-01-26 17:02:30|14475.5|14474.5|14478.4|14477.4|14481.4|14480.4|14474.9|14473.9|53
1643216560000|2022-01-26 17:02:40|14477.8|14476.8|14479.7|14478.7|14479.7|14478.7|14477.2|14476.2|49
1643216570000|2022-01-26 17:02:50|14479.5|14478.5|14475.7|14474.7|14481.4|14480.4|14473|14472|355
1643216580000|2022-01-26 17:03:00|14475.4|14474.4|14474.5|14473.5|14476.5|14475.5|14472.5|14471.5|98
1643216590000|2022-01-26 17:03:10|14474.4|14473.4|14468.5|14467.5|14477|14476|14468.4|14467.4|186
1643216600000|2022-01-26 17:03:20|14468.4|14467.4|14471.5|14470.5|14474.9|14473.9|14468.4|14467.4|103
1643216610000|2022-01-26 17:03:30|14471.7|14470.7|14473.3|14472.3|14474.8|14473.8|14469.4|14468.4|71
1643216620000|2022-01-26 17:03:40|14473.2|14472.2|14465.5|14464.5|14473.3|14472.3|14465.5|14464.5|126
1643216630000|2022-01-26 17:03:50|14465.3|14464.3|14458.5|14457.5|14465.3|14464.3|14456.5|14455.5|270
1643216640000|2022-01-26 17:04:00|14458.8|14457.8|14467.4|14466.4|14468.3|14467.3|14458.8|14457.8|141
1643216650000|2022-01-26 17:04:10|14467|14466|14469.5|14468.5|14469.5|14468.5|14465.9|14464.9|147
1643216660000|2022-01-26 17:04:20|14472.2|14471.2|14473.8|14472.8|14474.5|14473.5|14470.8|14469.8|81
1643216670000|2022-01-26 17:04:30|14473.9|14472.9|14471|14470|14473.9|14472.9|14468.2|14467.2|85
1643216680000|2022-01-26 17:04:40|14471.2|14470.2|14467.8|14466.8|14471.3|14470.3|14467.3|14466.3|37
1643216690000|2022-01-26 17:04:50|14468|14467|14470.3|14469.3|14472.3|14471.3|14467.9|14466.9|41
1643216700000|2022-01-26 17:05:00|14470.4|14469.4|14474.7|14473.7|14476.2|14475.2|14469.3|14468.3|81
1643216710000|2022-01-26 17:05:10|14474.5|14473.5|14474.5|14473.5|14479.2|14478.2|14474.5|14473.5|148
1643216720000|2022-01-26 17:05:20|14474.7|14473.7|14475|14474|14477|14476|14472.4|14471.4|99
1643216730000|2022-01-26 17:05:30|14475.3|14474.3|14473.3|14472.3|14475.5|14474.5|14472.2|14471.2|107
1643216740000|2022-01-26 17:05:40|14473.2|14472.2|14471.5|14470.5|14473.5|14472.5|14470|14469|64
1643216750000|2022-01-26 17:05:50|14471.4|14470.4|14476.4|14475.4|14478.3|14477.3|14469.3|14468.3|87
1643216760000|2022-01-26 17:06:00|14475.8|14474.8|14473.8|14472.8|14476.7|14475.7|14470.5|14469.5|58
1643216770000|2022-01-26 17:06:10|14473.4|14472.4|14481.3|14480.3|14481.9|14480.9|14470.8|14469.8|206
1643216780000|2022-01-26 17:06:20|14480.9|14479.9|14477.4|14476.4|14482.4|14481.4|14477.2|14476.2|105
1643216790000|2022-01-26 17:06:30|14477.7|14476.7|14473.4|14472.4|14480.3|14479.3|14471|14470|91
1643216800000|2022-01-26 17:06:40|14473.5|14472.5|14472.2|14471.2|14474.9|14473.9|14470.2|14469.2|94
1643216810000|2022-01-26 17:06:50|14472.3|14471.3|14475.3|14474.3|14475.5|14474.5|14469.4|14468.4|76
1643216820000|2022-01-26 17:07:00|14475.4|14474.4|14477.8|14476.8|14479.2|14478.2|14475|14474|92
1643216830000|2022-01-26 17:07:10|14477.4|14476.4|14475.4|14474.4|14477.7|14476.7|14469.5|14468.5|92
1643216840000|2022-01-26 17:07:20|14475.3|14474.3|14477.2|14476.2|14478.8|14477.8|14472.9|14471.9|56
1643216850000|2022-01-26 17:07:30|14477.9|14476.9|14472.5|14471.5|14479|14478|14471.5|14470.5|113
1643216860000|2022-01-26 17:07:40|14472.7|14471.7|14473|14472|14473.7|14472.7|14468|14467|94
1643216870000|2022-01-26 17:07:50|14473.4|14472.4|14472|14471|14473.4|14472.4|14470.5|14469.5|66
1643216880000|2022-01-26 17:08:00|14471.9|14470.9|14474.4|14473.4|14476.2|14475.2|14471.9|14470.9|84
1643216890000|2022-01-26 17:08:10|14473.7|14472.7|14470.3|14469.3|14475.8|14474.8|14468.4|14467.4|83
1643216900000|2022-01-26 17:08:20|14470.4|14469.4|14470|14469|14471.9|14470.9|14468.2|14467.2|101
1643216910000|2022-01-26 17:08:30|14471|14470|14472.4|14471.4|14474.4|14473.4|14470.3|14469.3|70
1643216920000|2022-01-26 17:08:40|14472.3|14471.3|14468.8|14467.8|14474.3|14473.3|14467.3|14466.3|239
1643216930000|2022-01-26 17:08:50|14468.7|14467.7|14469|14468|14469.8|14468.8|14465.9|14464.9|110
1643216940000|2022-01-26 17:09:00|14469.3|14468.3|14471.3|14470.3|14472.8|14471.8|14463.5|14462.5|178
1643216950000|2022-01-26 17:09:10|14471.5|14470.5|14474.7|14473.7|14476|14475|14471.3|14470.3|86
1643216960000|2022-01-26 17:09:20|14474.8|14473.8|14473.9|14472.9|14475.4|14474.4|14471|14470|46
1643216970000|2022-01-26 17:09:30|14474|14473|14474.7|14473.7|14475.4|14474.4|14473.3|14472.3|34
1643216980000|2022-01-26 17:09:40|14474.5|14473.5|14477|14476|14479|14478|14474.5|14473.5|67
1643216990000|2022-01-26 17:09:50|14477.7|14476.7|14484|14483|14484.3|14483.3|14476.3|14475.3|171
1643217000000|2022-01-26 17:10:00|14484.4|14483.4|14476.8|14475.8|14484.4|14483.4|14476|14475|113
1643217010000|2022-01-26 17:10:10|14476.7|14475.7|14482.9|14481.9|14484.4|14483.4|14476.3|14475.3|115
1643217020000|2022-01-26 17:10:20|14483|14482|14480|14479|14486.3|14485.3|14479.9|14478.9|113
1643217030000|2022-01-26 17:10:30|14480.2|14479.2|14477.9|14476.9|14480.7|14479.7|14477|14476|75
1643217040000|2022-01-26 17:10:40|14478.2|14477.2|14483.2|14482.2|14483.2|14482.2|14478.2|14477.2|92
1643217050000|2022-01-26 17:10:50|14481.9|14480.9|14480.4|14479.4|14483.8|14482.8|14479.9|14478.9|77
1643217060000|2022-01-26 17:11:00|14480.3|14479.3|14472|14471|14481.8|14480.8|14472|14471|174
1643217070000|2022-01-26 17:11:10|14472.2|14471.2|14480.4|14479.4|14480.4|14479.4|14469.2|14468.2|139
1643217080000|2022-01-26 17:11:20|14480.3|14479.3|14481|14480|14482.3|14481.3|14479.2|14478.2|98
1643217090000|2022-01-26 17:11:30|14481.2|14480.2|14479.5|14478.5|14482.4|14481.4|14476.8|14475.8|200
1643217100000|2022-01-26 17:11:40|14480.7|14479.7|14487.5|14486.5|14487.5|14486.5|14478.7|14477.7|125
1643217110000|2022-01-26 17:11:50|14487.4|14486.4|14491.5|14490.5|14496.5|14495.5|14487.2|14486.2|465
1643217120000|2022-01-26 17:12:00|14491.2|14490.2|14490|14489|14493.8|14492.8|14489|14488|166
1643217130000|2022-01-26 17:12:10|14489.9|14488.9|14494.4|14493.4|14495|14494|14488.4|14487.4|79
1643217140000|2022-01-26 17:12:20|14495|14494|14497.7|14496.7|14498.9|14497.9|14494.4|14493.4|187
1643217150000|2022-01-26 17:12:30|14497.9|14496.9|14499.4|14498.4|14500|14499|14497.3|14496.3|147
1643217160000|2022-01-26 17:12:40|14499.5|14498.5|14499|14498|14501.2|14500.2|14498.2|14497.2|103
1643217170000|2022-01-26 17:12:50|14499.2|14498.2|14498.5|14497.5|14500.7|14499.7|14497.3|14496.3|91
1643217180000|2022-01-26 17:13:00|14498.7|14497.7|14501|14500|14502.2|14501.2|14498.7|14497.7|204
1643217190000|2022-01-26 17:13:10|14501.2|14500.2|14501.5|14500.5|14503.9|14502.9|14499.7|14498.7|253
1643217200000|2022-01-26 17:13:20|14501.2|14500.2|14500|14499|14501.2|14500.2|14497.5|14496.5|92
1643217210000|2022-01-26 17:13:30|14500.3|14499.3|14502|14501|14503.5|14502.5|14498.5|14497.5|94
1643217220000|2022-01-26 17:13:40|14502.2|14501.2|14505.3|14504.3|14506|14505|14500.7|14499.7|223
1643217230000|2022-01-26 17:13:50|14505.4|14504.4|14505.5|14504.5|14507.7|14506.7|14505|14504|154
1643217240000|2022-01-26 17:14:00|14505.4|14504.4|14500|14499|14505.9|14504.9|14499.5|14498.5|200
1643217250000|2022-01-26 17:14:10|14499.9|14498.9|14501|14500|14501.2|14500.2|14497.8|14496.8|89
1643217260000|2022-01-26 17:14:20|14501.2|14500.2|14498.4|14497.4|14502|14501|14497.5|14496.5|65
1643217270000|2022-01-26 17:14:30|14498.5|14497.5|14497.5|14496.5|14499.4|14498.4|14497.2|14496.2|98
1643217280000|2022-01-26 17:14:40|14497.4|14496.4|14498.9|14497.9|14499.4|14498.4|14497.4|14496.4|81
1643217290000|2022-01-26 17:14:50|14499|14498|14497.2|14496.2|14499.3|14498.3|14493.9|14492.9|166
1643217300000|2022-01-26 17:15:00|14498|14497|14494.5|14493.5|14498|14497|14492.3|14491.3|101
1643217310000|2022-01-26 17:15:10|14494.7|14493.7|14494.8|14493.8|14495|14494|14489.2|14488.2|163
1643217320000|2022-01-26 17:15:20|14494.9|14493.9|14497.9|14496.9|14499.7|14498.7|14492.3|14491.3|126
1643217330000|2022-01-26 17:15:30|14498|14497|14496.3|14495.3|14499.3|14498.3|14493.3|14492.3|55
1643217340000|2022-01-26 17:15:40|14496.4|14495.4|14500.3|14499.3|14500.4|14499.4|14496|14495|92
1643217350000|2022-01-26 17:15:50|14499.5|14498.5|14500.5|14499.5|14500.5|14499.5|14498.8|14497.8|52
1643217360000|2022-01-26 17:16:00|14500.4|14499.4|14501|14500|14501.3|14500.3|14498.7|14497.7|58
1643217370000|2022-01-26 17:16:10|14500.7|14499.7|14499.8|14498.8|14501|14500|14496.7|14495.7|45
1643217380000|2022-01-26 17:16:20|14499.9|14498.9|14506.7|14505.7|14507.3|14506.3|14499.9|14498.9|159
1643217390000|2022-01-26 17:16:30|14506.4|14505.4|14505.8|14504.8|14508.8|14507.8|14505.7|14504.7|118
1643217400000|2022-01-26 17:16:40|14506|14505|14507|14506|14508.4|14507.4|14505.3|14504.3|52
1643217410000|2022-01-26 17:16:50|14506.5|14505.5|14508.9|14507.9|14510.9|14509.9|14506.4|14505.4|173
1643217420000|2022-01-26 17:17:00|14508.8|14507.8|14510.7|14509.7|14511.4|14510.4|14508|14507|84
1643217430000|2022-01-26 17:17:10|14510.8|14509.8|14511.3|14510.3|14512.7|14511.7|14510.5|14509.5|130
1643217440000|2022-01-26 17:17:20|14511.2|14510.2|14511.8|14510.8|14511.8|14510.8|14509.9|14508.9|126
1643217450000|2022-01-26 17:17:30|14511.9|14510.9|14507.7|14506.7|14511.9|14510.9|14506.4|14505.4|136
1643217460000|2022-01-26 17:17:40|14507.5|14506.5|14509.7|14508.7|14510.8|14509.8|14507.5|14506.5|86
1643217470000|2022-01-26 17:17:50|14509.8|14508.8|14509.5|14508.5|14510.2|14509.2|14507.5|14506.5|64
1643217480000|2022-01-26 17:18:00|14509.4|14508.4|14503|14502|14509.9|14508.9|14501.7|14500.7|328
1643217490000|2022-01-26 17:18:10|14502.9|14501.9|14503.9|14502.9|14508.9|14507.9|14501.7|14500.7|110
1643217500000|2022-01-26 17:18:20|14503.3|14502.3|14505.5|14504.5|14506.3|14505.3|14502.9|14501.9|55
1643217510000|2022-01-26 17:18:30|14505.4|14504.4|14500|14499|14506.2|14505.2|14499.3|14498.3|81
1643217520000|2022-01-26 17:18:40|14499.5|14498.5|14503.3|14502.3|14503.7|14502.7|14497.3|14496.3|72
1643217530000|2022-01-26 17:18:50|14503.4|14502.4|14503.9|14502.9|14505.4|14504.4|14502|14501|83
1643217540000|2022-01-26 17:19:00|14504|14503|14501.8|14500.8|14506|14505|14501.8|14500.8|83
1643217550000|2022-01-26 17:19:10|14501.7|14500.7|14502.3|14501.3|14503.9|14502.9|14500.4|14499.4|82
1643217560000|2022-01-26 17:19:20|14502.2|14501.2|14499.4|14498.4|14503.4|14502.4|14497.9|14496.9|78
1643217570000|2022-01-26 17:19:30|14499|14498|14499.9|14498.9|14501.5|14500.5|14497.4|14496.4|81
1643217580000|2022-01-26 17:19:40|14500.5|14499.5|14498.3|14497.3|14502.4|14501.4|14498.2|14497.2|131
1643217590000|2022-01-26 17:19:50|14497.8|14496.8|14490.3|14489.3|14499.9|14498.9|14488.8|14487.8|425
1643217600000|2022-01-26 17:20:00|14491|14490|14494.3|14493.3|14497.2|14496.2|14490.4|14489.4|336
1643217610000|2022-01-26 17:20:10|14494.8|14493.8|14497.5|14496.5|14498.8|14497.8|14494|14493|79
1643217620000|2022-01-26 17:20:20|14497.9|14496.9|14499.3|14498.3|14500.3|14499.3|14496.8|14495.8|104
1643217630000|2022-01-26 17:20:30|14500.2|14499.2|14498|14497|14500.2|14499.2|14495.3|14494.3|54
1643217640000|2022-01-26 17:20:40|14498.2|14497.2|14501.4|14500.4|14502.2|14501.2|14497|14496|108
1643217650000|2022-01-26 17:20:50|14501.5|14500.5|14499.3|14498.3|14503.5|14502.5|14499.2|14498.2|74
1643217660000|2022-01-26 17:21:00|14499.2|14498.2|14501|14500|14502.8|14501.8|14496|14495|92
1643217670000|2022-01-26 17:21:10|14501.8|14500.8|14504|14503|14504.7|14503.7|14501.5|14500.5|86
1643217680000|2022-01-26 17:21:20|14503.9|14502.9|14504.8|14503.8|14505.3|14504.3|14500.7|14499.7|38
1643217690000|2022-01-26 17:21:30|14504.7|14503.7|14503|14502|14505.2|14504.2|14501.9|14500.9|22
1643217700000|2022-01-26 17:21:40|14502.9|14501.9|14498.9|14497.9|14503.7|14502.7|14497.4|14496.4|51
1643217710000|2022-01-26 17:21:50|14499|14498|14501.2|14500.2|14501.7|14500.7|14498.8|14497.8|29
1643217720000|2022-01-26 17:22:00|14500.9|14499.9|14498.3|14497.3|14502|14501|14497.2|14496.2|73
1643217730000|2022-01-26 17:22:10|14498.4|14497.4|14496.7|14495.7|14500.7|14499.7|14496|14495|51
1643217740000|2022-01-26 17:22:20|14498.3|14497.3|14498.4|14497.4|14502.3|14501.3|14496|14495|88
1643217750000|2022-01-26 17:22:30|14498.3|14497.3|14499.5|14498.5|14499.7|14498.7|14496|14495|50
1643217760000|2022-01-26 17:22:40|14499.7|14498.7|14499.9|14498.9|14500.8|14499.8|14498.3|14497.3|62
1643217770000|2022-01-26 17:22:50|14500|14499|14500.4|14499.4|14501.5|14500.5|14498|14497|78
1643217780000|2022-01-26 17:23:00|14500.7|14499.7|14497.2|14496.2|14500.7|14499.7|14496|14495|77
1643217790000|2022-01-26 17:23:10|14497|14496|14495.7|14494.7|14498.8|14497.8|14494.8|14493.8|117
1643217800000|2022-01-26 17:23:20|14494.4|14493.4|14497.3|14496.3|14497.4|14496.4|14493.7|14492.7|62
1643217810000|2022-01-26 17:23:30|14497.4|14496.4|14496|14495|14499.3|14498.3|14495.3|14494.3|68
1643217820000|2022-01-26 17:23:40|14495.9|14494.9|14494.2|14493.2|14496.5|14495.5|14493.2|14492.2|83
1643217830000|2022-01-26 17:23:50|14494|14493|14496.3|14495.3|14497.4|14496.4|14492.5|14491.5|128
1643217840000|2022-01-26 17:24:00|14496.4|14495.4|14495.7|14494.7|14497.8|14496.8|14493.7|14492.7|59
1643217850000|2022-01-26 17:24:10|14495.8|14494.8|14497.5|14496.5|14498.5|14497.5|14495.5|14494.5|44
1643217860000|2022-01-26 17:24:20|14497.4|14496.4|14490.8|14489.8|14498.2|14497.2|14490.8|14489.8|139
1643217870000|2022-01-26 17:24:30|14490.7|14489.7|14492.3|14491.3|14492.9|14491.9|14486.5|14485.5|228
1643217880000|2022-01-26 17:24:40|14492.4|14491.4|14493|14492|14493.3|14492.3|14490.4|14489.4|95
1643217890000|2022-01-26 17:24:50|14492.8|14491.8|14494.8|14493.8|14496.5|14495.5|14492.5|14491.5|103
1643217900000|2022-01-26 17:25:00|14494.7|14493.7|14495.7|14494.7|14500|14499|14494.3|14493.3|157
1643217910000|2022-01-26 17:25:10|14495.4|14494.4|14490.2|14489.2|14496.5|14495.5|14488.5|14487.5|132
1643217920000|2022-01-26 17:25:20|14491.2|14490.2|14492.3|14491.3|14496|14495|14490.4|14489.4|134
1643217930000|2022-01-26 17:25:30|14492.4|14491.4|14491|14490|14492.5|14491.5|14489.5|14488.5|90
1643217940000|2022-01-26 17:25:40|14491.2|14490.2|14488.8|14487.8|14493.4|14492.4|14487.5|14486.5|111
1643217950000|2022-01-26 17:25:50|14488.7|14487.7|14491.5|14490.5|14492.5|14491.5|14486.9|14485.9|103
1643217960000|2022-01-26 17:26:00|14491.7|14490.7|14492.2|14491.2|14492.5|14491.5|14489.4|14488.4|51
1643217970000|2022-01-26 17:26:10|14492|14491|14492.7|14491.7|14493.9|14492.9|14490.3|14489.3|76
1643217980000|2022-01-26 17:26:20|14493|14492|14492.8|14491.8|14498.9|14497.9|14492.8|14491.8|110
1643217990000|2022-01-26 17:26:30|14492.9|14491.9|14494.9|14493.9|14497.3|14496.3|14492.8|14491.8|61
1643218000000|2022-01-26 17:26:40|14495|14494|14497.2|14496.2|14500.5|14499.5|14494.9|14493.9|70
1643218010000|2022-01-26 17:26:50|14497|14496|14497.2|14496.2|14497.7|14496.7|14493.8|14492.8|100
1643218020000|2022-01-26 17:27:00|14497.3|14496.3|14498.2|14497.2|14499.7|14498.7|14496.5|14495.5|50
1643218030000|2022-01-26 17:27:10|14498.3|14497.3|14498.4|14497.4|14499.5|14498.5|14497.4|14496.4|31
1643218040000|2022-01-26 17:27:20|14498.5|14497.5|14499.4|14498.4|14501.4|14500.4|14497|14496|97
1643218050000|2022-01-26 17:27:30|14499.5|14498.5|14500.4|14499.4|14500.7|14499.7|14497.5|14496.5|33
1643218060000|2022-01-26 17:27:40|14500.3|14499.3|14500.9|14499.9|14501.4|14500.4|14499.7|14498.7|48
1643218070000|2022-01-26 17:27:50|14500.5|14499.5|14503.5|14502.5|14504.3|14503.3|14500|14499|120
1643218080000|2022-01-26 17:28:00|14503|14502|14504.4|14503.4|14504.9|14503.9|14502.5|14501.5|73
1643218090000|2022-01-26 17:28:10|14504.3|14503.3|14503.5|14502.5|14504.5|14503.5|14503|14502|54
1643218100000|2022-01-26 17:28:20|14503.3|14502.3|14504.4|14503.4|14504.7|14503.7|14502.7|14501.7|36
1643218110000|2022-01-26 17:28:30|14504.3|14503.3|14497.8|14496.8|14504.3|14503.3|14497|14496|133
1643218120000|2022-01-26 17:28:40|14498|14497|14499|14498|14499.9|14498.9|14496.3|14495.3|62
1643218130000|2022-01-26 17:28:50|14498.5|14497.5|14502.7|14501.7|14504.3|14503.3|14498.5|14497.5|77
1643218140000|2022-01-26 17:29:00|14502.8|14501.8|14504.4|14503.4|14504.8|14503.8|14502.8|14501.8|58
1643218150000|2022-01-26 17:29:10|14504.3|14503.3|14506.2|14505.2|14508|14507|14504.3|14503.3|170
1643218160000|2022-01-26 17:29:20|14506.5|14505.5|14509.3|14508.3|14509.5|14508.5|14506|14505|91
1643218170000|2022-01-26 17:29:30|14509.5|14508.5|14508.3|14507.3|14511.5|14510.5|14507.8|14506.8|145
1643218180000|2022-01-26 17:29:40|14508.2|14507.2|14509.5|14508.5|14510|14509|14507.8|14506.8|30
1643218190000|2022-01-26 17:29:50|14509.4|14508.4|14510.3|14509.3|14511.2|14510.2|14508.3|14507.3|77
1643218200000|2022-01-26 17:30:00|14510.5|14509.5|14511.5|14510.5|14513.4|14512.4|14509.8|14508.8|118
1643218210000|2022-01-26 17:30:10|14511.3|14510.3|14506.9|14505.9|14512.4|14511.4|14506.9|14505.9|106
1643218220000|2022-01-26 17:30:20|14507.3|14506.3|14510.5|14509.5|14511.7|14510.7|14506.2|14505.2|140
1643218230000|2022-01-26 17:30:30|14510.7|14509.7|14509.7|14508.7|14511.9|14510.9|14508.9|14507.9|60
1643218240000|2022-01-26 17:30:40|14509.8|14508.8|14507.3|14506.3|14510|14509|14507|14506|58
1643218250000|2022-01-26 17:30:50|14507.4|14506.4|14508.8|14507.8|14511.5|14510.5|14507.2|14506.2|68
1643218260000|2022-01-26 17:31:00|14508.7|14507.7|14509.2|14508.2|14510.4|14509.4|14507.3|14506.3|66
1643218270000|2022-01-26 17:31:10|14509.5|14508.5|14510.7|14509.7|14511.3|14510.3|14509|14508|66
1643218280000|2022-01-26 17:31:20|14510.8|14509.8|14510.9|14509.9|14511.3|14510.3|14507|14506|82
1643218290000|2022-01-26 17:31:30|14510.3|14509.3|14507.7|14506.7|14510.5|14509.5|14505.4|14504.4|77
1643218300000|2022-01-26 17:31:40|14507.8|14506.8|14503.7|14502.7|14508.8|14507.8|14501|14500|124
1643218310000|2022-01-26 17:31:50|14502.7|14501.7|14504.3|14503.3|14504.5|14503.5|14501.5|14500.5|65
1643218320000|2022-01-26 17:32:00|14504.2|14503.2|14497.8|14496.8|14504.5|14503.5|14497.8|14496.8|109
1643218330000|2022-01-26 17:32:10|14497.7|14496.7|14496.8|14495.8|14499|14498|14496.2|14495.2|163
1643218340000|2022-01-26 17:32:20|14496.9|14495.9|14499.5|14498.5|14501.5|14500.5|14496.3|14495.3|135
1643218350000|2022-01-26 17:32:30|14499.4|14498.4|14499.4|14498.4|14499.4|14498.4|14496.8|14495.8|101
1643218360000|2022-01-26 17:32:40|14499.5|14498.5|14498|14497|14500.3|14499.3|14497.9|14496.9|95
1643218370000|2022-01-26 17:32:50|14498.3|14497.3|14499.3|14498.3|14500.4|14499.4|14498.3|14497.3|30
1643218380000|2022-01-26 17:33:00|14499.4|14498.4|14493.4|14492.4|14499.8|14498.8|14492.4|14491.4|193
1643218390000|2022-01-26 17:33:10|14493.3|14492.3|14498.7|14497.7|14500.4|14499.4|14493.3|14492.3|175
1643218400000|2022-01-26 17:33:20|14498.5|14497.5|14497.7|14496.7|14500.5|14499.5|14496.8|14495.8|67
1643218410000|2022-01-26 17:33:30|14497.5|14496.5|14500.8|14499.8|14502.2|14501.2|14497|14496|75
1643218420000|2022-01-26 17:33:40|14500.7|14499.7|14500.9|14499.9|14501.4|14500.4|14498|14497|60
1643218430000|2022-01-26 17:33:50|14500.8|14499.8|14501|14500|14501|14500|14499.2|14498.2|30
1643218440000|2022-01-26 17:34:00|14501.2|14500.2|14500.8|14499.8|14501.8|14500.8|14496.8|14495.8|78
1643218450000|2022-01-26 17:34:10|14500.9|14499.9|14503.5|14502.5|14505|14504|14500.2|14499.2|81
1643218460000|2022-01-26 17:34:20|14504|14503|14503.2|14502.2|14507|14506|14502.9|14501.9|78
1643218470000|2022-01-26 17:34:30|14503|14502|14505|14504|14506.8|14505.8|14502.3|14501.3|51
1643218480000|2022-01-26 17:34:40|14504.9|14503.9|14506|14505|14507.2|14506.2|14504.8|14503.8|50
1643218490000|2022-01-26 17:34:50|14506.8|14505.8|14506.2|14505.2|14508|14507|14505.8|14504.8|79
1643218500000|2022-01-26 17:35:00|14506|14505|14506.5|14505.5|14507|14506|14504.4|14503.4|76
1643218510000|2022-01-26 17:35:10|14506.3|14505.3|14509.3|14508.3|14509.8|14508.8|14506.3|14505.3|86
1643218520000|2022-01-26 17:35:20|14509|14508|14510.8|14509.8|14511|14510|14508|14507|94
1643218530000|2022-01-26 17:35:30|14510.7|14509.7|14509|14508|14511.2|14510.2|14509|14508|55
1643218540000|2022-01-26 17:35:40|14509.3|14508.3|14510.3|14509.3|14511.4|14510.4|14508.5|14507.5|58
1643218550000|2022-01-26 17:35:50|14510.2|14509.2|14511|14510|14512.7|14511.7|14510.2|14509.2|114
1643218560000|2022-01-26 17:36:00|14511.5|14510.5|14513.7|14512.7|14514.5|14513.5|14511.2|14510.2|199
1643218570000|2022-01-26 17:36:10|14513.8|14512.8|14515.7|14514.7|14515.9|14514.9|14513.2|14512.2|201
1643218580000|2022-01-26 17:36:20|14515.8|14514.8|14516.3|14515.3|14516.9|14515.9|14513.5|14512.5|183
1643218590000|2022-01-26 17:36:30|14515.5|14514.5|14519.4|14518.4|14519.4|14518.4|14515.5|14514.5|143
1643218600000|2022-01-26 17:36:40|14519.5|14518.5|14519.3|14518.3|14520.4|14519.4|14518.4|14517.4|100
1643218610000|2022-01-26 17:36:50|14518.4|14517.4|14520.4|14519.4|14521.3|14520.3|14518.2|14517.2|187
1643218620000|2022-01-26 17:37:00|14520.5|14519.5|14522.2|14521.2|14522.5|14521.5|14520.5|14519.5|80
1643218630000|2022-01-26 17:37:10|14522.3|14521.3|14521.4|14520.4|14523|14522|14521.2|14520.2|92
1643218640000|2022-01-26 17:37:20|14521.5|14520.5|14522.7|14521.7|14523|14522|14521|14520|31
1643218650000|2022-01-26 17:37:30|14522.5|14521.5|14522.4|14521.4|14523.4|14522.4|14522.3|14521.3|46
1643218660000|2022-01-26 17:37:40|14522.5|14521.5|14522.9|14521.9|14524|14523|14521.5|14520.5|113
1643218670000|2022-01-26 17:37:50|14523.3|14522.3|14523.4|14522.4|14523.5|14522.5|14521.9|14520.9|115
1643218680000|2022-01-26 17:38:00|14523.3|14522.3|14524.2|14523.2|14524.2|14523.2|14523.2|14522.2|106
1643218690000|2022-01-26 17:38:10|14524.3|14523.3|14524.7|14523.7|14526.2|14525.2|14524|14523|150
1643218700000|2022-01-26 17:38:20|14524.8|14523.8|14526.2|14525.2|14526.4|14525.4|14524.7|14523.7|60
1643218710000|2022-01-26 17:38:30|14525.9|14524.9|14530.9|14529.9|14531.2|14530.2|14525.5|14524.5|364
1643218720000|2022-01-26 17:38:40|14531.2|14530.2|14532.4|14531.4|14532.8|14531.8|14530.4|14529.4|204
1643218730000|2022-01-26 17:38:50|14532.5|14531.5|14531.7|14530.7|14533|14532|14531.4|14530.4|344
1643218740000|2022-01-26 17:39:00|14531.2|14530.2|14529.7|14528.7|14531.5|14530.5|14528.2|14527.2|261
1643218750000|2022-01-26 17:39:10|14529.8|14528.8|14531.7|14530.7|14532.4|14531.4|14529.8|14528.8|138
1643218760000|2022-01-26 17:39:20|14531.8|14530.8|14526.2|14525.2|14531.9|14530.9|14525.7|14524.7|447
1643218770000|2022-01-26 17:39:30|14526.3|14525.3|14525.9|14524.9|14526.9|14525.9|14521.9|14520.9|218
1643218780000|2022-01-26 17:39:40|14525.7|14524.7|14523|14522|14526.5|14525.5|14523|14522|196
1643218790000|2022-01-26 17:39:50|14522.9|14521.9|14525.4|14524.4|14525.4|14524.4|14522.2|14521.2|76
1643218800000|2022-01-26 17:40:00|14525.9|14524.9|14525.6|14524.6|14527.6|14526.6|14524.6|14523.6|101
1643218810000|2022-01-26 17:40:10|14526.1|14525.1|14531.5|14530.5|14532.4|14531.4|14526|14525|139
1643218820000|2022-01-26 17:40:20|14531.6|14530.6|14530|14529|14532.6|14531.6|14529.9|14528.9|121
1643218830000|2022-01-26 17:40:30|14530.1|14529.1|14530.9|14529.9|14530.9|14529.9|14529.9|14528.9|56
1643218840000|2022-01-26 17:40:40|14531|14530|14531|14530|14533.4|14532.4|14530.5|14529.5|151
1643218850000|2022-01-26 17:40:50|14531.1|14530.1|14530.8|14529.8|14532.4|14531.4|14530.3|14529.3|76
1643218860000|2022-01-26 17:41:00|14530.9|14529.9|14533.4|14532.4|14533.4|14532.4|14530.6|14529.6|172
1643218870000|2022-01-26 17:41:10|14532.5|14531.5|14531.9|14530.9|14533.5|14532.5|14530.4|14529.4|234
1643218880000|2022-01-26 17:41:20|14532|14531|14532.1|14531.1|14532.1|14531.1|14530.8|14529.8|40
1643218890000|2022-01-26 17:41:30|14532.4|14531.4|14532.6|14531.6|14533.1|14532.1|14530.6|14529.6|62
1643218900000|2022-01-26 17:41:40|14532.5|14531.5|14534.1|14533.1|14534.3|14533.3|14532|14531|60
1643218910000|2022-01-26 17:41:50|14534|14533|14532.9|14531.9|14534.5|14533.5|14532.1|14531.1|37
1643218920000|2022-01-26 17:42:00|14533|14532|14538.6|14537.6|14539.4|14538.4|14530.5|14529.5|378
1643218930000|2022-01-26 17:42:10|14538.8|14537.8|14540.9|14539.9|14543.1|14542.1|14538.8|14537.8|358
1643218940000|2022-01-26 17:42:20|14541|14540|14550.3|14549.3|14550.9|14549.9|14541|14540|379
1643218950000|2022-01-26 17:42:30|14551|14550|14547.5|14546.5|14551.3|14550.3|14545.5|14544.5|351
1643218960000|2022-01-26 17:42:40|14547.6|14546.6|14548.1|14547.1|14548.1|14547.1|14545.9|14544.9|189
1643218970000|2022-01-26 17:42:50|14548.3|14547.3|14546.8|14545.8|14548.9|14547.9|14546.8|14545.8|106
1643218980000|2022-01-26 17:43:00|14546.9|14545.9|14548|14547|14549.3|14548.3|14546.9|14545.9|159
1643218990000|2022-01-26 17:43:10|14548.1|14547.1|14548.4|14547.4|14548.6|14547.6|14546.5|14545.5|54
1643219000000|2022-01-26 17:43:20|14548.3|14547.3|14549.6|14548.6|14549.9|14548.9|14548.1|14547.1|54
1643219010000|2022-01-26 17:43:30|14549.8|14548.8|14551.1|14550.1|14551.8|14550.8|14548.3|14547.3|229
1643219020000|2022-01-26 17:43:40|14550.9|14549.9|14552.9|14551.9|14553.8|14552.8|14550.3|14549.3|118
1643219030000|2022-01-26 17:43:50|14553|14552|14552.9|14551.9|14553.8|14552.8|14551.5|14550.5|97
1643219040000|2022-01-26 17:44:00|14552.5|14551.5|14556.1|14555.1|14556.6|14555.6|14552.5|14551.5|186
1643219050000|2022-01-26 17:44:10|14556.5|14555.5|14558.5|14557.5|14561.9|14560.9|14554.9|14553.9|530
1643219060000|2022-01-26 17:44:20|14558.8|14557.8|14560|14559|14562.3|14561.3|14558|14557|332
1643219070000|2022-01-26 17:44:30|14559.9|14558.9|14562.4|14561.4|14563.3|14562.3|14558.9|14557.9|345
1643219080000|2022-01-26 17:44:40|14562.3|14561.3|14561.3|14560.3|14562.9|14561.9|14561.1|14560.1|191
1643219090000|2022-01-26 17:44:50|14561.4|14560.4|14561|14560|14562.5|14561.5|14560.1|14559.1|212
1643219100000|2022-01-26 17:45:00|14561.1|14560.1|14560.5|14559.5|14562.8|14561.8|14558.5|14557.5|364
1643219110000|2022-01-26 17:45:10|14559.4|14558.4|14557.9|14556.9|14559.6|14558.6|14556.9|14555.9|104
1643219120000|2022-01-26 17:45:20|14557.6|14556.6|14553.5|14552.5|14558|14557|14552.5|14551.5|218
1643219130000|2022-01-26 17:45:30|14553.6|14552.6|14553.3|14552.3|14556|14555|14552.4|14551.4|161
1643219140000|2022-01-26 17:45:40|14553.5|14552.5|14551.5|14550.5|14553.8|14552.8|14550.5|14549.5|132
1643219150000|2022-01-26 17:45:50|14551.4|14550.4|14548.8|14547.8|14552.1|14551.1|14547.3|14546.3|138
1643219160000|2022-01-26 17:46:00|14548.4|14547.4|14548|14547|14549.5|14548.5|14545.8|14544.8|135
1643219170000|2022-01-26 17:46:10|14547.8|14546.8|14549.3|14548.3|14549.5|14548.5|14547|14546|125
1643219180000|2022-01-26 17:46:20|14549.1|14548.1|14546.4|14545.4|14549.5|14548.5|14546.4|14545.4|90
1643219190000|2022-01-26 17:46:30|14546.5|14545.5|14542.8|14541.8|14546.8|14545.8|14541.4|14540.4|187
1643219200000|2022-01-26 17:46:40|14543.1|14542.1|14540.1|14539.1|14543.5|14542.5|14539.5|14538.5|160
1643219210000|2022-01-26 17:46:50|14540.3|14539.3|14540|14539|14540.8|14539.8|14539|14538|138
1643219220000|2022-01-26 17:47:00|14540.3|14539.3|14541|14540|14543.3|14542.3|14540.1|14539.1|109
1643219230000|2022-01-26 17:47:10|14541.1|14540.1|14544.5|14543.5|14544.6|14543.6|14541.1|14540.1|93
1643219240000|2022-01-26 17:47:20|14544.4|14543.4|14543.1|14542.1|14545.8|14544.8|14542.4|14541.4|84
1643219250000|2022-01-26 17:47:30|14542.9|14541.9|14543.6|14542.6|14545.4|14544.4|14542.1|14541.1|67
1643219260000|2022-01-26 17:47:40|14543.8|14542.8|14545.5|14544.5|14545.8|14544.8|14543.3|14542.3|45
1643219270000|2022-01-26 17:47:50|14545.6|14544.6|14550.6|14549.6|14551.1|14550.1|14545.6|14544.6|195
1643219280000|2022-01-26 17:48:00|14551.1|14550.1|14549.3|14548.3|14551.6|14550.6|14548.8|14547.8|101
1643219290000|2022-01-26 17:48:10|14549|14548|14548.4|14547.4|14549.5|14548.5|14547.4|14546.4|93
1643219300000|2022-01-26 17:48:20|14548.5|14547.5|14550.6|14549.6|14550.8|14549.8|14548.3|14547.3|103
1643219310000|2022-01-26 17:48:30|14550.4|14549.4|14554.3|14553.3|14554.3|14553.3|14549.6|14548.6|105
1643219320000|2022-01-26 17:48:40|14554.4|14553.4|14554.9|14553.9|14555.5|14554.5|14554|14553|134
1643219330000|2022-01-26 17:48:50|14554.8|14553.8|14553.4|14552.4|14554.8|14553.8|14552.4|14551.4|148
1643219340000|2022-01-26 17:49:00|14553.3|14552.3|14553.3|14552.3|14553.8|14552.8|14552.1|14551.1|102
1643219350000|2022-01-26 17:49:10|14553.1|14552.1|14553.8|14552.8|14555.4|14554.4|14552.5|14551.5|84
1643219360000|2022-01-26 17:49:20|14553.6|14552.6|14549.9|14548.9|14553.6|14552.6|14549.9|14548.9|108
1643219370000|2022-01-26 17:49:30|14550|14549|14555.4|14554.4|14555.5|14554.5|14549.8|14548.8|70
1643219380000|2022-01-26 17:49:40|14555|14554|14557.3|14556.3|14557.5|14556.5|14555|14554|151
1643219390000|2022-01-26 17:49:50|14557|14556|14555.1|14554.1|14557|14556|14552.5|14551.5|88
1643219400000|2022-01-26 17:50:00|14555|14554|14552.4|14551.4|14555.8|14554.8|14552|14551|158
1643219410000|2022-01-26 17:50:10|14552|14551|14545.5|14544.5|14553.6|14552.6|14544.9|14543.9|219
1643219420000|2022-01-26 17:50:20|14545.8|14544.8|14546.3|14545.3|14547.3|14546.3|14544.8|14543.8|88
1643219430000|2022-01-26 17:50:30|14546.1|14545.1|14541.1|14540.1|14548.5|14547.5|14540.8|14539.8|125
1643219440000|2022-01-26 17:50:40|14541.3|14540.3|14542.5|14541.5|14542.5|14541.5|14539|14538|192
1643219450000|2022-01-26 17:50:50|14542.6|14541.6|14543|14542|14545.1|14544.1|14541.5|14540.5|43
1643219460000|2022-01-26 17:51:00|14542.9|14541.9|14540.3|14539.3|14543|14542|14539.4|14538.4|61
1643219470000|2022-01-26 17:51:10|14540|14539|14540.4|14539.4|14542.4|14541.4|14539.6|14538.6|60
1643219480000|2022-01-26 17:51:20|14541|14540|14539.4|14538.4|14543.4|14542.4|14539.4|14538.4|61
1643219490000|2022-01-26 17:51:30|14539.5|14538.5|14541.1|14540.1|14542.3|14541.3|14539.3|14538.3|73
1643219500000|2022-01-26 17:51:40|14540.6|14539.6|14537.5|14536.5|14541.6|14540.6|14535.5|14534.5|184
1643219510000|2022-01-26 17:51:50|14537.9|14536.9|14534.9|14533.9|14538.5|14537.5|14534.3|14533.3|105
1643219520000|2022-01-26 17:52:00|14535.5|14534.5|14535.8|14534.8|14537.4|14536.4|14535.5|14534.5|82
1643219530000|2022-01-26 17:52:10|14535.6|14534.6|14538.5|14537.5|14539.8|14538.8|14534.3|14533.3|168
1643219540000|2022-01-26 17:52:20|14538.6|14537.6|14536|14535|14538.6|14537.6|14535.4|14534.4|52
1643219550000|2022-01-26 17:52:30|14535.8|14534.8|14540.8|14539.8|14541.3|14540.3|14535.8|14534.8|78
1643219560000|2022-01-26 17:52:40|14540.9|14539.9|14540.6|14539.6|14541.6|14540.6|14538.4|14537.4|54
1643219570000|2022-01-26 17:52:50|14540.8|14539.8|14539.4|14538.4|14541.3|14540.3|14538.6|14537.6|36
1643219580000|2022-01-26 17:53:00|14539.3|14538.3|14540.4|14539.4|14540.8|14539.8|14538.9|14537.9|17
1643219590000|2022-01-26 17:53:10|14540.5|14539.5|14546.1|14545.1|14547.5|14546.5|14540.5|14539.5|172
1643219600000|2022-01-26 17:53:20|14546.3|14545.3|14546|14545|14547|14546|14544.8|14543.8|168
1643219610000|2022-01-26 17:53:30|14546.1|14545.1|14547|14546|14548.6|14547.6|14546|14545|105
1643219620000|2022-01-26 17:53:40|14547.1|14546.1|14545.9|14544.9|14547.1|14546.1|14544.8|14543.8|49
1643219630000|2022-01-26 17:53:50|14545.8|14544.8|14544.5|14543.5|14547.4|14546.4|14544.4|14543.4|53
1643219640000|2022-01-26 17:54:00|14543.6|14542.6|14546.9|14545.9|14546.9|14545.9|14543.1|14542.1|78
1643219650000|2022-01-26 17:54:10|14547.4|14546.4|14545.3|14544.3|14547.4|14546.4|14544.4|14543.4|52
1643219660000|2022-01-26 17:54:20|14545.4|14544.4|14545.8|14544.8|14546.8|14545.8|14544.3|14543.3|36
1643219670000|2022-01-26 17:54:30|14545.6|14544.6|14544|14543|14547.6|14546.6|14544|14543|45
1643219680000|2022-01-26 17:54:40|14544.1|14543.1|14545.6|14544.6|14545.9|14544.9|14543.5|14542.5|25
1643219690000|2022-01-26 17:54:50|14545.5|14544.5|14546.8|14545.8|14546.8|14545.8|14544|14543|55
1643219700000|2022-01-26 17:55:00|14548.3|14547.3|14544.6|14543.6|14548.3|14547.3|14543.9|14542.9|68
1643219710000|2022-01-26 17:55:10|14544.5|14543.5|14545.6|14544.6|14545.6|14544.6|14544|14543|27
1643219720000|2022-01-26 17:55:20|14545.9|14544.9|14545|14544|14547.4|14546.4|14545|14544|45
1643219730000|2022-01-26 17:55:30|14545.1|14544.1|14543.6|14542.6|14545.5|14544.5|14543.5|14542.5|41
1643219740000|2022-01-26 17:55:40|14543.9|14542.9|14545|14544|14546.6|14545.6|14543.9|14542.9|46
1643219750000|2022-01-26 17:55:50|14544.1|14543.1|14544.4|14543.4|14545.6|14544.6|14543|14542|69
1643219760000|2022-01-26 17:56:00|14544.5|14543.5|14544.5|14543.5|14546.8|14545.8|14544.5|14543.5|64
1643219770000|2022-01-26 17:56:10|14544.4|14543.4|14545.3|14544.3|14546|14545|14543.1|14542.1|88
1643219780000|2022-01-26 17:56:20|14545.5|14544.5|14551.3|14550.3|14553.6|14552.6|14545.1|14544.1|209
1643219790000|2022-01-26 17:56:30|14551.4|14550.4|14555.4|14554.4|14557.1|14556.1|14551.1|14550.1|165
1643219800000|2022-01-26 17:56:40|14555.9|14554.9|14555|14554|14557.3|14556.3|14553.5|14552.5|99
1643219810000|2022-01-26 17:56:50|14554.8|14553.8|14553|14552|14555.4|14554.4|14552.6|14551.6|57
1643219820000|2022-01-26 17:57:00|14553.1|14552.1|14555|14554|14556.8|14555.8|14553.1|14552.1|79
1643219830000|2022-01-26 17:57:10|14555.1|14554.1|14552.1|14551.1|14555.1|14554.1|14550.6|14549.6|101
1643219840000|2022-01-26 17:57:20|14552.3|14551.3|14550.5|14549.5|14552.8|14551.8|14550.5|14549.5|49
1643219850000|2022-01-26 17:57:30|14550.4|14549.4|14550.3|14549.3|14552.3|14551.3|14549.8|14548.8|46
1643219860000|2022-01-26 17:57:40|14550.4|14549.4|14547.4|14546.4|14551.4|14550.4|14547.4|14546.4|80
1643219870000|2022-01-26 17:57:50|14547.5|14546.5|14547.3|14546.3|14548.3|14547.3|14544.3|14543.3|113
1643219880000|2022-01-26 17:58:00|14547.5|14546.5|14550.3|14549.3|14551.5|14550.5|14547.5|14546.5|70
1643219890000|2022-01-26 17:58:10|14549.3|14548.3|14551.4|14550.4|14551.5|14550.5|14549.3|14548.3|32
1643219900000|2022-01-26 17:58:20|14551.5|14550.5|14553.6|14552.6|14554.9|14553.9|14551.4|14550.4|147
1643219910000|2022-01-26 17:58:30|14553.8|14552.8|14554.8|14553.8|14555.6|14554.6|14553.4|14552.4|74
1643219920000|2022-01-26 17:58:40|14554.9|14553.9|14554.3|14553.3|14555.9|14554.9|14552.6|14551.6|79
1643219930000|2022-01-26 17:58:50|14553.9|14552.9|14555.6|14554.6|14556.8|14555.8|14553.8|14552.8|96
1643219940000|2022-01-26 17:59:00|14555.4|14554.4|14555.3|14554.3|14557.4|14556.4|14555.3|14554.3|75
1643219950000|2022-01-26 17:59:10|14555.4|14554.4|14553.1|14552.1|14555.9|14554.9|14552.4|14551.4|64
1643219960000|2022-01-26 17:59:20|14553|14552|14549.9|14548.9|14553|14552|14548.6|14547.6|85
1643219970000|2022-01-26 17:59:30|14549.3|14548.3|14553.9|14552.9|14554.1|14553.1|14549.3|14548.3|47
1643219980000|2022-01-26 17:59:40|14554|14553|14551.1|14550.1|14554|14553|14550.5|14549.5|21
1643219990000|2022-01-26 17:59:50|14551.3|14550.3|14550.1|14549.1|14551.6|14550.6|14549.5|14548.5|42
1643220000000|2022-01-26 18:00:00|14550.3|14549.3|14550.6|14549.6|14554.8|14553.8|14549.5|14548.5|108
1643220010000|2022-01-26 18:00:10|14550.8|14549.8|14538.6|14537.6|14550.8|14549.8|14538.6|14537.6|197
1643220020000|2022-01-26 18:00:20|14538.8|14537.8|14538.1|14537.1|14540.3|14539.3|14537.6|14536.6|187
1643220030000|2022-01-26 18:00:30|14538|14537|14540.5|14539.5|14541.6|14540.6|14537.4|14536.4|135
1643220040000|2022-01-26 18:00:40|14540.4|14539.4|14530.4|14529.4|14540.5|14539.5|14530.1|14529.1|255
1643220050000|2022-01-26 18:00:50|14530.3|14529.3|14530.4|14529.4|14532|14531|14527.6|14526.6|276
1643220060000|2022-01-26 18:01:00|14530.3|14529.3|14527.9|14526.9|14533.6|14532.6|14527.8|14526.8|142
1643220070000|2022-01-26 18:01:10|14527.8|14526.8|14514.1|14513.1|14527.8|14526.8|14513.1|14512.1|496
1643220080000|2022-01-26 18:01:20|14514.4|14513.4|14512.3|14511.3|14515.8|14514.8|14510.4|14509.4|328
1643220090000|2022-01-26 18:01:30|14511.9|14510.9|14512.8|14511.8|14514.4|14513.4|14510.1|14509.1|212
1643220100000|2022-01-26 18:01:40|14512.6|14511.6|14504.5|14503.5|14513.6|14512.6|14501|14500|485
1643220110000|2022-01-26 18:01:50|14504.4|14503.4|14501.9|14500.9|14505|14504|14499.9|14498.9|224
1643220120000|2022-01-26 18:02:00|14502|14501|14507.1|14506.1|14509.6|14508.6|14502|14501|243
1643220130000|2022-01-26 18:02:10|14507|14506|14506.6|14505.6|14509.8|14508.8|14504.1|14503.1|165
1643220140000|2022-01-26 18:02:20|14506.8|14505.8|14500.3|14499.3|14507.4|14506.4|14496.1|14495.1|252
1643220150000|2022-01-26 18:02:30|14500.1|14499.1|14501.6|14500.6|14502.6|14501.6|14497.5|14496.5|130
1643220160000|2022-01-26 18:02:40|14502.1|14501.1|14497.3|14496.3|14502.8|14501.8|14496.4|14495.4|141
1643220170000|2022-01-26 18:02:50|14497.8|14496.8|14493|14492|14498|14497|14492.5|14491.5|222
1643220180000|2022-01-26 18:03:00|14492.9|14491.9|14496.9|14495.9|14498.5|14497.5|14492.8|14491.8|162
1643220190000|2022-01-26 18:03:10|14496.8|14495.8|14495.9|14494.9|14498.9|14497.9|14495.6|14494.6|110
1643220200000|2022-01-26 18:03:20|14496.3|14495.3|14494.1|14493.1|14499.1|14498.1|14494.1|14493.1|69
1643220210000|2022-01-26 18:03:30|14494.3|14493.3|14490.6|14489.6|14496.8|14495.8|14490.5|14489.5|169
1643220220000|2022-01-26 18:03:40|14490.9|14489.9|14484.4|14483.4|14492.1|14491.1|14482.5|14481.5|513
1643220230000|2022-01-26 18:03:50|14484.5|14483.5|14480.8|14479.8|14485.5|14484.5|14478.4|14477.4|516
1643220240000|2022-01-26 18:04:00|14480.9|14479.9|14486.4|14485.4|14488.6|14487.6|14479.9|14478.9|314
1643220250000|2022-01-26 18:04:10|14486.6|14485.6|14490.4|14489.4|14492.3|14491.3|14486.6|14485.6|155
1643220260000|2022-01-26 18:04:20|14490.6|14489.6|14491.9|14490.9|14494.8|14493.8|14489.6|14488.6|197
1643220270000|2022-01-26 18:04:30|14492|14491|14491.8|14490.8|14494|14493|14489|14488|109
1643220280000|2022-01-26 18:04:40|14492|14491|14492.1|14491.1|14493.5|14492.5|14490.6|14489.6|141
1643220290000|2022-01-26 18:04:50|14492.8|14491.8|14492.6|14491.6|14494.4|14493.4|14490.9|14489.9|94
1643220300000|2022-01-26 18:05:00|14492.8|14491.8|14488.3|14487.3|14492.9|14491.9|14486.4|14485.4|107
1643220310000|2022-01-26 18:05:10|14488.4|14487.4|14483.1|14482.1|14488.4|14487.4|14479.5|14478.5|227
1643220320000|2022-01-26 18:05:20|14483.3|14482.3|14489.6|14488.6|14490.8|14489.8|14480.8|14479.8|145
1643220330000|2022-01-26 18:05:30|14490.4|14489.4|14485.8|14484.8|14490.5|14489.5|14484.4|14483.4|127
1643220340000|2022-01-26 18:05:40|14485.5|14484.5|14485|14484|14488.8|14487.8|14485|14484|95
1643220350000|2022-01-26 18:05:50|14485.1|14484.1|14488.1|14487.1|14491.4|14490.4|14485.1|14484.1|107
1643220360000|2022-01-26 18:06:00|14488|14487|14489.9|14488.9|14491|14490|14487|14486|148
1643220370000|2022-01-26 18:06:10|14489.8|14488.8|14491.3|14490.3|14491.8|14490.8|14489.3|14488.3|74
1643220380000|2022-01-26 18:06:20|14492.5|14491.5|14490.8|14489.8|14492.8|14491.8|14489.8|14488.8|58
1643220390000|2022-01-26 18:06:30|14490.9|14489.9|14492.8|14491.8|14492.8|14491.8|14490.8|14489.8|45
1643220400000|2022-01-26 18:06:40|14492.6|14491.6|14499|14498|14499|14498|14492.1|14491.1|164
1643220410000|2022-01-26 18:06:50|14499.4|14498.4|14499.6|14498.6|14499.8|14498.8|14496.5|14495.5|165
1643220420000|2022-01-26 18:07:00|14499.9|14498.9|14505|14504|14505.6|14504.6|14499.4|14498.4|197
1643220430000|2022-01-26 18:07:10|14505.3|14504.3|14508.3|14507.3|14511|14510|14505|14504|370
1643220440000|2022-01-26 18:07:20|14507.4|14506.4|14501.3|14500.3|14507.5|14506.5|14500.1|14499.1|214
1643220450000|2022-01-26 18:07:30|14501.4|14500.4|14503.6|14502.6|14503.6|14502.6|14499.9|14498.9|86
1643220460000|2022-01-26 18:07:40|14503.5|14502.5|14503.5|14502.5|14505.4|14504.4|14502|14501|75
1643220470000|2022-01-26 18:07:50|14503.4|14502.4|14503.3|14502.3|14505.8|14504.8|14502.6|14501.6|57
1643220480000|2022-01-26 18:08:00|14504.4|14503.4|14504.9|14503.9|14507.1|14506.1|14502.6|14501.6|111
1643220490000|2022-01-26 18:08:10|14504.5|14503.5|14503.1|14502.1|14504.6|14503.6|14502.5|14501.5|83
1643220500000|2022-01-26 18:08:20|14503|14502|14499.3|14498.3|14503.9|14502.9|14497.9|14496.9|172
1643220510000|2022-01-26 18:08:30|14499.1|14498.1|14496|14495|14499.8|14498.8|14495.9|14494.9|156
1643220520000|2022-01-26 18:08:40|14496.1|14495.1|14496.8|14495.8|14497|14496|14494.4|14493.4|67
1643220530000|2022-01-26 18:08:50|14496.6|14495.6|14496.9|14495.9|14498.5|14497.5|14495.1|14494.1|68
1643220540000|2022-01-26 18:09:00|14496.6|14495.6|14498.5|14497.5|14498.5|14497.5|14494.8|14493.8|64
1643220550000|2022-01-26 18:09:10|14498.3|14497.3|14503.9|14502.9|14503.9|14502.9|14497.4|14496.4|126
1643220560000|2022-01-26 18:09:20|14503.8|14502.8|14498.3|14497.3|14503.8|14502.8|14496.8|14495.8|82
1643220570000|2022-01-26 18:09:30|14498|14497|14501.3|14500.3|14501.3|14500.3|14497.9|14496.9|37
1643220580000|2022-01-26 18:09:40|14500.1|14499.1|14506.8|14505.8|14507|14506|14500.1|14499.1|175
1643220590000|2022-01-26 18:09:50|14507.9|14506.9|14506.9|14505.9|14509.3|14508.3|14506.6|14505.6|121
1643220600000|2022-01-26 18:10:00|14505.4|14504.4|14504.8|14503.8|14505.9|14504.9|14503|14502|78
1643220610000|2022-01-26 18:10:10|14504.6|14503.6|14501.1|14500.1|14504.9|14503.9|14500.1|14499.1|71
1643220620000|2022-01-26 18:10:20|14501|14500|14500.6|14499.6|14502.1|14501.1|14497.8|14496.8|56
1643220630000|2022-01-26 18:10:30|14501|14500|14503.3|14502.3|14503.4|14502.4|14499.5|14498.5|71
1643220640000|2022-01-26 18:10:40|14503.4|14502.4|14507.9|14506.9|14509.3|14508.3|14502.1|14501.1|78
1643220650000|2022-01-26 18:10:50|14507.8|14506.8|14509.1|14508.1|14510.3|14509.3|14506.6|14505.6|59
1643220660000|2022-01-26 18:11:00|14509.3|14508.3|14512.8|14511.8|14512.8|14511.8|14507.1|14506.1|112
1643220670000|2022-01-26 18:11:10|14512.6|14511.6|14509.4|14508.4|14512.8|14511.8|14506|14505|139
1643220680000|2022-01-26 18:11:20|14509.1|14508.1|14506.8|14505.8|14509.1|14508.1|14506.5|14505.5|67
1643220690000|2022-01-26 18:11:30|14506.6|14505.6|14507.1|14506.1|14507.6|14506.6|14503.6|14502.6|66
1643220700000|2022-01-26 18:11:40|14507|14506|14507.4|14506.4|14507.9|14506.9|14505|14504|47
1643220710000|2022-01-26 18:11:50|14507.9|14506.9|14505.8|14504.8|14508.3|14507.3|14505.4|14504.4|43
1643220720000|2022-01-26 18:12:00|14505.9|14504.9|14506.5|14505.5|14508.1|14507.1|14504.8|14503.8|49
1643220730000|2022-01-26 18:12:10|14505.5|14504.5|14507|14506|14507.8|14506.8|14504.9|14503.9|42
1643220740000|2022-01-26 18:12:20|14506.8|14505.8|14509.3|14508.3|14510|14509|14506.8|14505.8|48
1643220750000|2022-01-26 18:12:30|14509|14508|14507.1|14506.1|14511|14510|14506.6|14505.6|90
1643220760000|2022-01-26 18:12:40|14507.4|14506.4|14510.3|14509.3|14510.6|14509.6|14507.4|14506.4|62
1643220770000|2022-01-26 18:12:50|14510.4|14509.4|14511.8|14510.8|14513.8|14512.8|14510.4|14509.4|70
1643220780000|2022-01-26 18:13:00|14511.9|14510.9|14520.8|14519.8|14522.1|14521.1|14511.9|14510.9|505
1643220790000|2022-01-26 18:13:10|14520.6|14519.6|14522.9|14521.9|14523.1|14522.1|14519.3|14518.3|153
1643220800000|2022-01-26 18:13:20|14522.8|14521.8|14518.5|14517.5|14522.8|14521.8|14517.8|14516.8|126
1643220810000|2022-01-26 18:13:30|14517.5|14516.5|14520.5|14519.5|14521.1|14520.1|14517.5|14516.5|61
1643220820000|2022-01-26 18:13:40|14520.3|14519.3|14524.3|14523.3|14524.9|14523.9|14520|14519|124
1643220830000|2022-01-26 18:13:50|14524|14523|14526.8|14525.8|14528.3|14527.3|14524|14523|136
1643220840000|2022-01-26 18:14:00|14526.6|14525.6|14522.8|14521.8|14526.8|14525.8|14522.3|14521.3|102
1643220850000|2022-01-26 18:14:10|14522.9|14521.9|14521.5|14520.5|14523.5|14522.5|14521.3|14520.3|49
1643220860000|2022-01-26 18:14:20|14521.1|14520.1|14523.8|14522.8|14523.8|14522.8|14519.5|14518.5|102
1643220870000|2022-01-26 18:14:30|14523.6|14522.6|14523.3|14522.3|14525.5|14524.5|14522.1|14521.1|47
1643220880000|2022-01-26 18:14:40|14523.4|14522.4|14525.4|14524.4|14526.3|14525.3|14522.9|14521.9|54
1643220890000|2022-01-26 18:14:50|14525.5|14524.5|14525.5|14524.5|14529.4|14528.4|14525.4|14524.4|82
1643220900000|2022-01-26 18:15:00|14525.3|14524.3|14522|14521|14525.9|14524.9|14520.6|14519.6|101
1643220910000|2022-01-26 18:15:10|14523.1|14522.1|14528.6|14527.6|14528.6|14527.6|14523.1|14522.1|63
1643220920000|2022-01-26 18:15:20|14528.4|14527.4|14526.9|14525.9|14528.6|14527.6|14524|14523|103
1643220930000|2022-01-26 18:15:30|14527|14526|14527.8|14526.8|14528.3|14527.3|14524.4|14523.4|97
1643220940000|2022-01-26 18:15:40|14527.9|14526.9|14526.3|14525.3|14528.4|14527.4|14524.4|14523.4|54
1643220950000|2022-01-26 18:15:50|14526.1|14525.1|14518.8|14517.8|14527.4|14526.4|14518.8|14517.8|95
1643220960000|2022-01-26 18:16:00|14519|14518|14523.1|14522.1|14524.8|14523.8|14518|14517|152
1643220970000|2022-01-26 18:16:10|14522.8|14521.8|14522|14521|14523.9|14522.9|14520.3|14519.3|47
1643220980000|2022-01-26 18:16:20|14521.8|14520.8|14521|14520|14521.8|14520.8|14518.6|14517.6|78
1643220990000|2022-01-26 18:16:30|14520.9|14519.9|14527.1|14526.1|14527.3|14526.3|14520.1|14519.1|107
1643221000000|2022-01-26 18:16:40|14526.9|14525.9|14528.1|14527.1|14530.5|14529.5|14526.8|14525.8|133
1643221010000|2022-01-26 18:16:50|14528.3|14527.3|14525.8|14524.8|14529.8|14528.8|14523.9|14522.9|98
1643221020000|2022-01-26 18:17:00|14525.4|14524.4|14524.1|14523.1|14526.5|14525.5|14521.9|14520.9|60
1643221030000|2022-01-26 18:17:10|14524|14523|14524.6|14523.6|14526|14525|14523.3|14522.3|47
1643221040000|2022-01-26 18:17:20|14524|14523|14522|14521|14526.5|14525.5|14520.5|14519.5|68
1643221050000|2022-01-26 18:17:30|14522.8|14521.8|14527.3|14526.3|14527.6|14526.6|14522.8|14521.8|45
1643221060000|2022-01-26 18:17:40|14526.5|14525.5|14526.5|14525.5|14528.4|14527.4|14525.6|14524.6|49
1643221070000|2022-01-26 18:17:50|14526.3|14525.3|14524.5|14523.5|14526.5|14525.5|14523.6|14522.6|34
1643221080000|2022-01-26 18:18:00|14524.6|14523.6|14524.8|14523.8|14525.8|14524.8|14523.3|14522.3|41
1643221090000|2022-01-26 18:18:10|14524.6|14523.6|14526.8|14525.8|14527.3|14526.3|14522.5|14521.5|93
1643221100000|2022-01-26 18:18:20|14526.5|14525.5|14524.5|14523.5|14526.8|14525.8|14523.8|14522.8|44
1643221110000|2022-01-26 18:18:30|14524.1|14523.1|14523.8|14522.8|14526.1|14525.1|14522.5|14521.5|75
1643221120000|2022-01-26 18:18:40|14523.9|14522.9|14518.5|14517.5|14524.9|14523.9|14516|14515|180
1643221130000|2022-01-26 18:18:50|14518.1|14517.1|14518.3|14517.3|14519.4|14518.4|14516.4|14515.4|106
1643221140000|2022-01-26 18:19:00|14517.6|14516.6|14510.3|14509.3|14518.9|14517.9|14507|14506|367
1643221150000|2022-01-26 18:19:10|14510.4|14509.4|14506.6|14505.6|14510.4|14509.4|14503.3|14502.3|188
1643221160000|2022-01-26 18:19:20|14506.8|14505.8|14508.3|14507.3|14508.6|14507.6|14504.8|14503.8|86
1643221170000|2022-01-26 18:19:30|14508.4|14507.4|14512.9|14511.9|14514.1|14513.1|14508.4|14507.4|64
1643221180000|2022-01-26 18:19:40|14513.4|14512.4|14513.8|14512.8|14516.3|14515.3|14512|14511|49
1643221190000|2022-01-26 18:19:50|14513.6|14512.6|14511.8|14510.8|14514.4|14513.4|14509.9|14508.9|46
1643221200000|2022-01-26 18:20:00|14511.9|14510.9|14499|14498|14512.4|14511.4|14497.4|14496.4|224
1643221210000|2022-01-26 18:20:10|14499.6|14498.6|14499.9|14498.9|14505.8|14504.8|14499.6|14498.6|136
1643221220000|2022-01-26 18:20:20|14500.8|14499.8|14496.1|14495.1|14502.5|14501.5|14494.6|14493.6|234
1643221230000|2022-01-26 18:20:30|14495.9|14494.9|14493.8|14492.8|14496.8|14495.8|14491.1|14490.1|159
1643221240000|2022-01-26 18:20:40|14493.9|14492.9|14494.8|14493.8|14496.5|14495.5|14493|14492|145
1643221250000|2022-01-26 18:20:50|14495|14494|14498.5|14497.5|14499.4|14498.4|14490.1|14489.1|153
1643221260000|2022-01-26 18:21:00|14497.6|14496.6|14503|14502|14505.5|14504.5|14496.5|14495.5|177
1643221270000|2022-01-26 18:21:10|14502.9|14501.9|14501.4|14500.4|14503.5|14502.5|14500.5|14499.5|94
1643221280000|2022-01-26 18:21:20|14501.5|14500.5|14502|14501|14503.8|14502.8|14500.9|14499.9|69
1643221290000|2022-01-26 18:21:30|14502.1|14501.1|14506|14505|14508.6|14507.6|14502.1|14501.1|109
1643221300000|2022-01-26 18:21:40|14505.9|14504.9|14504.5|14503.5|14506.6|14505.6|14501|14500|121
1643221310000|2022-01-26 18:21:50|14503.6|14502.6|14504.6|14503.6|14506.4|14505.4|14503.1|14502.1|57
1643221320000|2022-01-26 18:22:00|14504.8|14503.8|14497.9|14496.9|14504.8|14503.8|14497.6|14496.6|77
1643221330000|2022-01-26 18:22:10|14498.5|14497.5|14496.8|14495.8|14498.5|14497.5|14492|14491|138
1643221340000|2022-01-26 18:22:20|14496.6|14495.6|14493.5|14492.5|14497.6|14496.6|14490.5|14489.5|128
1643221350000|2022-01-26 18:22:30|14493.4|14492.4|14495.3|14494.3|14495.8|14494.8|14492.3|14491.3|75
1643221360000|2022-01-26 18:22:40|14494.6|14493.6|14496.3|14495.3|14499.1|14498.1|14494.3|14493.3|107
1643221370000|2022-01-26 18:22:50|14497|14496|14491.5|14490.5|14497.6|14496.6|14490.9|14489.9|141
1643221380000|2022-01-26 18:23:00|14491.6|14490.6|14491|14490|14494.5|14493.5|14490.5|14489.5|146
1643221390000|2022-01-26 18:23:10|14490.8|14489.8|14485|14484|14493.5|14492.5|14485|14484|280
1643221400000|2022-01-26 18:23:20|14485.1|14484.1|14484.4|14483.4|14487.9|14486.9|14482.3|14481.3|153
1643221410000|2022-01-26 18:23:30|14484.3|14483.3|14486.3|14485.3|14486.6|14485.6|14483.3|14482.3|67
1643221420000|2022-01-26 18:23:40|14486.1|14485.1|14483.4|14482.4|14487.4|14486.4|14483.4|14482.4|70
1643221430000|2022-01-26 18:23:50|14484|14483|14485.8|14484.8|14486|14485|14481.4|14480.4|109
1643221440000|2022-01-26 18:24:00|14486|14485|14495|14494|14498.3|14497.3|14486|14485|231
1643221450000|2022-01-26 18:24:10|14494.9|14493.9|14497.5|14496.5|14501.1|14500.1|14491.9|14490.9|143
1643221460000|2022-01-26 18:24:20|14496.1|14495.1|14495.5|14494.5|14496.9|14495.9|14493.8|14492.8|81
1643221470000|2022-01-26 18:24:30|14494.8|14493.8|14493.6|14492.6|14495.6|14494.6|14492.4|14491.4|42
1643221480000|2022-01-26 18:24:40|14493.5|14492.5|14499.3|14498.3|14500.3|14499.3|14491.5|14490.5|94
1643221490000|2022-01-26 18:24:50|14499.1|14498.1|14499|14498|14499.9|14498.9|14496.3|14495.3|86
1643221500000|2022-01-26 18:25:00|14499.1|14498.1|14498.5|14497.5|14499.3|14498.3|14496.5|14495.5|98
1643221510000|2022-01-26 18:25:10|14498.4|14497.4|14495.5|14494.5|14498.9|14497.9|14495|14494|43
1643221520000|2022-01-26 18:25:20|14495.4|14494.4|14496.3|14495.3|14498.8|14497.8|14494.6|14493.6|45
1643221530000|2022-01-26 18:25:30|14497|14496|14500.3|14499.3|14500.8|14499.8|14496.8|14495.8|73
1643221540000|2022-01-26 18:25:40|14500.1|14499.1|14502.9|14501.9|14503.3|14502.3|14497.5|14496.5|87
1643221550000|2022-01-26 18:25:50|14502.6|14501.6|14499.6|14498.6|14503.4|14502.4|14498.5|14497.5|81
1643221560000|2022-01-26 18:26:00|14499.5|14498.5|14506.4|14505.4|14507.3|14506.3|14499.5|14498.5|102
1643221570000|2022-01-26 18:26:10|14506.5|14505.5|14504.4|14503.4|14507.6|14506.6|14503.5|14502.5|87
1643221580000|2022-01-26 18:26:20|14504.5|14503.5|14504.3|14503.3|14505.3|14504.3|14502.3|14501.3|82
1643221590000|2022-01-26 18:26:30|14503.8|14502.8|14507.6|14506.6|14507.6|14506.6|14503.6|14502.6|119
1643221600000|2022-01-26 18:26:40|14507.8|14506.8|14504.5|14503.5|14507.9|14506.9|14502.8|14501.8|116
1643221610000|2022-01-26 18:26:50|14504.3|14503.3|14501.3|14500.3|14504.3|14503.3|14498.5|14497.5|90
1643221620000|2022-01-26 18:27:00|14501.1|14500.1|14501.9|14500.9|14505.9|14504.9|14500.8|14499.8|76
1643221630000|2022-01-26 18:27:10|14502|14501|14506.5|14505.5|14509.8|14508.8|14502|14501|122
1643221640000|2022-01-26 18:27:20|14505.9|14504.9|14507.9|14506.9|14509.8|14508.8|14505.8|14504.8|59
1643221650000|2022-01-26 18:27:30|14508.1|14507.1|14512.8|14511.8|14512.9|14511.9|14508.1|14507.1|124
1643221660000|2022-01-26 18:27:40|14512|14511|14511|14510|14512.1|14511.1|14509|14508|43
1643221670000|2022-01-26 18:27:50|14511.9|14510.9|14509.3|14508.3|14513.4|14512.4|14508.6|14507.6|54
1643221680000|2022-01-26 18:28:00|14509.1|14508.1|14512.1|14511.1|14513.5|14512.5|14508.8|14507.8|63
1643221690000|2022-01-26 18:28:10|14511.4|14510.4|14514.5|14513.5|14516.8|14515.8|14511.4|14510.4|144
1643221700000|2022-01-26 18:28:20|14514.4|14513.4|14507.5|14506.5|14514.4|14513.4|14507.3|14506.3|177
1643221710000|2022-01-26 18:28:30|14507.1|14506.1|14504.9|14503.9|14510.1|14509.1|14504.3|14503.3|122
1643221720000|2022-01-26 18:28:40|14505.5|14504.5|14507.4|14506.4|14507.5|14506.5|14503.6|14502.6|82
1643221730000|2022-01-26 18:28:50|14507.3|14506.3|14509.6|14508.6|14509.6|14508.6|14505.9|14504.9|44
1643221740000|2022-01-26 18:29:00|14509.5|14508.5|14509.9|14508.9|14512.9|14511.9|14508.1|14507.1|63
1643221750000|2022-01-26 18:29:10|14511.3|14510.3|14518.5|14517.5|14519.5|14518.5|14509.4|14508.4|147
1643221760000|2022-01-26 18:29:20|14518.3|14517.3|14516.8|14515.8|14520.1|14519.1|14514.9|14513.9|116
1643221770000|2022-01-26 18:29:30|14516.9|14515.9|14517.5|14516.5|14520.1|14519.1|14515.6|14514.6|82
1643221780000|2022-01-26 18:29:40|14517|14516|14511.5|14510.5|14517.6|14516.6|14509.4|14508.4|109
1643221790000|2022-01-26 18:29:50|14511.6|14510.6|14510.1|14509.1|14511.6|14510.6|14508.4|14507.4|60
1643221800000|2022-01-26 18:30:00|14510|14509|14505.5|14504.5|14510.4|14509.4|14498.1|14497.1|332
1643221810000|2022-01-26 18:30:10|14504.9|14503.9|14507|14506|14507|14506|14501.8|14500.8|117
1643221820000|2022-01-26 18:30:20|14507.3|14506.3|14515.4|14514.4|14515.5|14514.5|14507.1|14506.1|181
1643221830000|2022-01-26 18:30:30|14516.3|14515.3|14512.8|14511.8|14517|14516|14512.8|14511.8|108
1643221840000|2022-01-26 18:30:40|14513.3|14512.3|14516.1|14515.1|14517.6|14516.6|14513|14512|147
1643221850000|2022-01-26 18:30:50|14516|14515|14516.5|14515.5|14517.3|14516.3|14513.6|14512.6|41
1643221860000|2022-01-26 18:31:00|14516.6|14515.6|14518.3|14517.3|14518.9|14517.9|14513.9|14512.9|75
1643221870000|2022-01-26 18:31:10|14518|14517|14517|14516|14520.6|14519.6|14517|14516|100
1643221880000|2022-01-26 18:31:20|14516.9|14515.9|14518|14517|14519.5|14518.5|14516.8|14515.8|63
1643221890000|2022-01-26 18:31:30|14517.4|14516.4|14518.1|14517.1|14519.8|14518.8|14517.4|14516.4|77
1643221900000|2022-01-26 18:31:40|14518.3|14517.3|14517.3|14516.3|14520.9|14519.9|14516.9|14515.9|89
1643221910000|2022-01-26 18:31:50|14517.4|14516.4|14511.5|14510.5|14518.5|14517.5|14511.5|14510.5|122
1643221920000|2022-01-26 18:32:00|14510.4|14509.4|14513.4|14512.4|14514.1|14513.1|14509.8|14508.8|124
1643221930000|2022-01-26 18:32:10|14513.3|14512.3|14510.3|14509.3|14513.3|14512.3|14508.1|14507.1|112
1643221940000|2022-01-26 18:32:20|14510.1|14509.1|14510|14509|14513.1|14512.1|14509.4|14508.4|87
1643221950000|2022-01-26 18:32:30|14511|14510|14510|14509|14512.5|14511.5|14509.9|14508.9|60
1643221960000|2022-01-26 18:32:40|14509.6|14508.6|14508.8|14507.8|14511|14510|14507.9|14506.9|79
1643221970000|2022-01-26 18:32:50|14508.6|14507.6|14512|14511|14512.8|14511.8|14508|14507|46
1643221980000|2022-01-26 18:33:00|14511.9|14510.9|14507|14506|14512.8|14511.8|14506.5|14505.5|101
1643221990000|2022-01-26 18:33:10|14506.8|14505.8|14495.5|14494.5|14506.8|14505.8|14493.5|14492.5|232
1643222000000|2022-01-26 18:33:20|14494.4|14493.4|14497.5|14496.5|14498.5|14497.5|14491.5|14490.5|158
1643222010000|2022-01-26 18:33:30|14497.4|14496.4|14503.3|14502.3|14504.5|14503.5|14497|14496|132
1643222020000|2022-01-26 18:33:40|14503.6|14502.6|14500.6|14499.6|14503.9|14502.9|14498.6|14497.6|58
1643222030000|2022-01-26 18:33:50|14500.5|14499.5|14497.9|14496.9|14500.9|14499.9|14496.9|14495.9|81
1643222040000|2022-01-26 18:34:00|14497.8|14496.8|14500.5|14499.5|14501.1|14500.1|14496.8|14495.8|51
1643222050000|2022-01-26 18:34:10|14500.4|14499.4|14498|14497|14500.5|14499.5|14494.6|14493.6|117
1643222060000|2022-01-26 18:34:20|14497.6|14496.6|14500.3|14499.3|14501|14500|14497.1|14496.1|47
1643222070000|2022-01-26 18:34:30|14500.1|14499.1|14501.5|14500.5|14503.8|14502.8|14498.5|14497.5|65
1643222080000|2022-01-26 18:34:40|14501.4|14500.4|14499.8|14498.8|14501.9|14500.9|14498.5|14497.5|21
1643222090000|2022-01-26 18:34:50|14499.9|14498.9|14500.5|14499.5|14502.6|14501.6|14499.3|14498.3|77
1643222100000|2022-01-26 18:35:00|14500.4|14499.4|14502.8|14501.8|14502.8|14501.8|14498.8|14497.8|100
1643222110000|2022-01-26 18:35:10|14502.6|14501.6|14507.4|14506.4|14508|14507|14502.1|14501.1|100
1643222120000|2022-01-26 18:35:20|14507.1|14506.1|14506.8|14505.8|14508.6|14507.6|14504.3|14503.3|59
1643222130000|2022-01-26 18:35:30|14506.6|14505.6|14498.3|14497.3|14508.4|14507.4|14497|14496|128
1643222140000|2022-01-26 18:35:40|14498.4|14497.4|14497.3|14496.3|14500.5|14499.5|14497|14496|77
1643222150000|2022-01-26 18:35:50|14497.4|14496.4|14490.6|14489.6|14500|14499|14488.9|14487.9|265
1643222160000|2022-01-26 18:36:00|14490.5|14489.5|14490.9|14489.9|14492.1|14491.1|14486.6|14485.6|142
1643222170000|2022-01-26 18:36:10|14491|14490|14497|14496|14501.5|14500.5|14490.9|14489.9|249
1643222180000|2022-01-26 18:36:20|14497.3|14496.3|14496.6|14495.6|14499.5|14498.5|14496.6|14495.6|59
1643222190000|2022-01-26 18:36:30|14497|14496|14496.9|14495.9|14497.6|14496.6|14491.6|14490.6|86
1643222200000|2022-01-26 18:36:40|14497.1|14496.1|14496.1|14495.1|14498.6|14497.6|14495.6|14494.6|62
1643222210000|2022-01-26 18:36:50|14496.9|14495.9|14497.4|14496.4|14499.3|14498.3|14496.9|14495.9|44
1643222220000|2022-01-26 18:37:00|14497.5|14496.5|14492.6|14491.6|14500.3|14499.3|14492.6|14491.6|85
1643222230000|2022-01-26 18:37:10|14492.8|14491.8|14495|14494|14496.5|14495.5|14492.3|14491.3|68
1643222240000|2022-01-26 18:37:20|14495.1|14494.1|14500.6|14499.6|14501.5|14500.5|14495.1|14494.1|100
1643222250000|2022-01-26 18:37:30|14501|14500|14494.6|14493.6|14507.4|14506.4|14494.6|14493.6|120
1643222260000|2022-01-26 18:37:40|14493.5|14492.5|14496.3|14495.3|14498.8|14497.8|14493.3|14492.3|70
1643222270000|2022-01-26 18:37:50|14496.8|14495.8|14498.3|14497.3|14500.4|14499.4|14496.3|14495.3|74
1643222280000|2022-01-26 18:38:00|14498.1|14497.1|14500.4|14499.4|14503.6|14502.6|14497.3|14496.3|73
1643222290000|2022-01-26 18:38:10|14500.1|14499.1|14500|14499|14503.4|14502.4|14498.6|14497.6|29
1643222300000|2022-01-26 18:38:20|14499.9|14498.9|14498.1|14497.1|14501|14500|14496.1|14495.1|36
1643222310000|2022-01-26 18:38:30|14498|14497|14491.6|14490.6|14498|14497|14488.5|14487.5|206
1643222320000|2022-01-26 18:38:40|14491.8|14490.8|14492.5|14491.5|14494.1|14493.1|14489.4|14488.4|73
1643222330000|2022-01-26 18:38:50|14492.4|14491.4|14498.4|14497.4|14500.9|14499.9|14492|14491|115
1643222340000|2022-01-26 18:39:00|14497.6|14496.6|14497.1|14496.1|14500.8|14499.8|14494.9|14493.9|68
1643222350000|2022-01-26 18:39:10|14497.6|14496.6|14499|14498|14500.4|14499.4|14496.1|14495.1|70
1643222360000|2022-01-26 18:39:20|14499.1|14498.1|14498.1|14497.1|14499.9|14498.9|14494|14493|80
1643222370000|2022-01-26 18:39:30|14498.3|14497.3|14496.3|14495.3|14498.4|14497.4|14495.4|14494.4|40
1643222380000|2022-01-26 18:39:40|14496.5|14495.5|14494.4|14493.4|14497.9|14496.9|14493|14492|78
1643222390000|2022-01-26 18:39:50|14494.3|14493.3|14493.8|14492.8|14496.5|14495.5|14493.6|14492.6|57
1643222400000|2022-01-26 18:40:00|14493.6|14492.6|14494|14493|14499.3|14498.3|14492.3|14491.3|189
1643222410000|2022-01-26 18:40:10|14493.9|14492.9|14496|14495|14498.3|14497.3|14492.5|14491.5|54
1643222420000|2022-01-26 18:40:20|14495.9|14494.9|14491.1|14490.1|14496.5|14495.5|14490|14489|75
1643222430000|2022-01-26 18:40:30|14491|14490|14493.3|14492.3|14493.4|14492.4|14487.5|14486.5|110
1643222440000|2022-01-26 18:40:40|14493.4|14492.4|14492.8|14491.8|14493.9|14492.9|14489.5|14488.5|49
1643222450000|2022-01-26 18:40:50|14493|14492|14496.1|14495.1|14497.9|14496.9|14492.9|14491.9|108
1643222460000|2022-01-26 18:41:00|14496|14495|14500|14499|14500.8|14499.8|14494.9|14493.9|101
1643222470000|2022-01-26 18:41:10|14500.4|14499.4|14496.1|14495.1|14500.8|14499.8|14495.6|14494.6|71
1643222480000|2022-01-26 18:41:20|14495.6|14494.6|14498.6|14497.6|14499.4|14498.4|14493.5|14492.5|38
1643222490000|2022-01-26 18:41:30|14498.8|14497.8|14499.5|14498.5|14501|14500|14497.1|14496.1|67
1643222500000|2022-01-26 18:41:40|14499.9|14498.9|14503.6|14502.6|14503.8|14502.8|14497.3|14496.3|106
1643222510000|2022-01-26 18:41:50|14502.5|14501.5|14499.5|14498.5|14504|14503|14499|14498|98
1643222520000|2022-01-26 18:42:00|14499.1|14498.1|14501.3|14500.3|14501.8|14500.8|14498.3|14497.3|64
1643222530000|2022-01-26 18:42:10|14501.4|14500.4|14501.6|14500.6|14502.8|14501.8|14499.9|14498.9|82
1643222540000|2022-01-26 18:42:20|14501.5|14500.5|14500.8|14499.8|14502.3|14501.3|14499.8|14498.8|51
1643222550000|2022-01-26 18:42:30|14500.9|14499.9|14502.4|14501.4|14505.1|14504.1|14500|14499|97
1643222560000|2022-01-26 18:42:40|14501.6|14500.6|14501.8|14500.8|14503.4|14502.4|14499.5|14498.5|98
1643222570000|2022-01-26 18:42:50|14501.9|14500.9|14504.3|14503.3|14506|14505|14500.9|14499.9|89
1643222580000|2022-01-26 18:43:00|14505|14504|14504.1|14503.1|14506.8|14505.8|14502.5|14501.5|72
1643222590000|2022-01-26 18:43:10|14504.4|14503.4|14506.8|14505.8|14506.8|14505.8|14503.9|14502.9|50
1643222600000|2022-01-26 18:43:20|14506.4|14505.4|14504.6|14503.6|14507.1|14506.1|14504.6|14503.6|53
1643222610000|2022-01-26 18:43:30|14504.9|14503.9|14504.3|14503.3|14505.6|14504.6|14502.9|14501.9|42
1643222620000|2022-01-26 18:43:40|14504.4|14503.4|14502.5|14501.5|14505.5|14504.5|14500|14499|77
1643222630000|2022-01-26 18:43:50|14503.3|14502.3|14502.6|14501.6|14503.5|14502.5|14500.6|14499.6|49
1643222640000|2022-01-26 18:44:00|14502.8|14501.8|14509|14508|14510.1|14509.1|14502.1|14501.1|170
1643222650000|2022-01-26 18:44:10|14509.1|14508.1|14505.5|14504.5|14510.3|14509.3|14504.5|14503.5|61
1643222660000|2022-01-26 18:44:20|14505.9|14504.9|14505.4|14504.4|14508.5|14507.5|14504.8|14503.8|127
1643222670000|2022-01-26 18:44:30|14504.6|14503.6|14503.9|14502.9|14505.3|14504.3|14501.3|14500.3|59
1643222680000|2022-01-26 18:44:40|14504.5|14503.5|14503|14502|14504.8|14503.8|14500.9|14499.9|97
1643222690000|2022-01-26 18:44:50|14503.1|14502.1|14502.9|14501.9|14504.6|14503.6|14502.3|14501.3|72
1643222700000|2022-01-26 18:45:00|14502.1|14501.1|14501.3|14500.3|14503.6|14502.6|14496.8|14495.8|129
1643222710000|2022-01-26 18:45:10|14501.4|14500.4|14500|14499|14504.8|14503.8|14500|14499|81
1643222720000|2022-01-26 18:45:20|14499.6|14498.6|14497.1|14496.1|14501.3|14500.3|14494.6|14493.6|85
1643222730000|2022-01-26 18:45:30|14497|14496|14491.5|14490.5|14498.8|14497.8|14491.5|14490.5|674
1643222740000|2022-01-26 18:45:40|14491.6|14490.6|14492.3|14491.3|14493.3|14492.3|14490.4|14489.4|122
1643222750000|2022-01-26 18:45:50|14492.8|14491.8|14494.3|14493.3|14496.5|14495.5|14490|14489|121
1643222760000|2022-01-26 18:46:00|14494.6|14493.6|14496.6|14495.6|14499.5|14498.5|14493.5|14492.5|70
1643222770000|2022-01-26 18:46:10|14497.6|14496.6|14499.3|14498.3|14501.1|14500.1|14497.5|14496.5|114
1643222780000|2022-01-26 18:46:20|14498.6|14497.6|14495.1|14494.1|14498.6|14497.6|14494.4|14493.4|46
1643222790000|2022-01-26 18:46:30|14494.8|14493.8|14495.9|14494.9|14496|14495|14493|14492|64
1643222800000|2022-01-26 18:46:40|14496|14495|14493.3|14492.3|14496.6|14495.6|14492.4|14491.4|55
1643222810000|2022-01-26 18:46:50|14493.1|14492.1|14490.8|14489.8|14493.4|14492.4|14490.6|14489.6|84
1643222820000|2022-01-26 18:47:00|14491.1|14490.1|14497.5|14496.5|14498.4|14497.4|14490.6|14489.6|81
1643222830000|2022-01-26 18:47:10|14497.1|14496.1|14499.4|14498.4|14499.6|14498.6|14495.8|14494.8|87
1643222840000|2022-01-26 18:47:20|14499.3|14498.3|14498.6|14497.6|14499.5|14498.5|14497.6|14496.6|39
1643222850000|2022-01-26 18:47:30|14498.8|14497.8|14497.8|14496.8|14500.5|14499.5|14496|14495|85
1643222860000|2022-01-26 18:47:40|14497.9|14496.9|14501.4|14500.4|14502.3|14501.3|14497.5|14496.5|57
1643222870000|2022-01-26 18:47:50|14501.3|14500.3|14498.9|14497.9|14502.8|14501.8|14495.9|14494.9|56
1643222880000|2022-01-26 18:48:00|14499|14498|14497|14496|14499|14498|14495.9|14494.9|54
1643222890000|2022-01-26 18:48:10|14497.8|14496.8|14502.8|14501.8|14502.8|14501.8|14496|14495|62
1643222900000|2022-01-26 18:48:20|14502.6|14501.6|14501.4|14500.4|14503.8|14502.8|14501.1|14500.1|75
1643222910000|2022-01-26 18:48:30|14501.3|14500.3|14498|14497|14501.3|14500.3|14497.3|14496.3|47
1643222920000|2022-01-26 18:48:40|14498.1|14497.1|14502.8|14501.8|14503.1|14502.1|14497.3|14496.3|61
1643222930000|2022-01-26 18:48:50|14502.4|14501.4|14500.1|14499.1|14502.9|14501.9|14500.1|14499.1|59
1643222940000|2022-01-26 18:49:00|14500.8|14499.8|14501.9|14500.9|14503.1|14502.1|14496.4|14495.4|77
1643222950000|2022-01-26 18:49:10|14501.4|14500.4|14501.3|14500.3|14502.4|14501.4|14498.5|14497.5|39
1643222960000|2022-01-26 18:49:20|14501.1|14500.1|14502|14501|14503.1|14502.1|14499.9|14498.9|95
1643222970000|2022-01-26 18:49:30|14502.6|14501.6|14501.8|14500.8|14503|14502|14500.5|14499.5|63
1643222980000|2022-01-26 18:49:40|14501.9|14500.9|14501.3|14500.3|14503.1|14502.1|14500.5|14499.5|47
1643222990000|2022-01-26 18:49:50|14501.4|14500.4|14500.5|14499.5|14501.4|14500.4|14497.9|14496.9|43
1643223000000|2022-01-26 18:50:00|14500.4|14499.4|14495.5|14494.5|14500.4|14499.4|14492.8|14491.8|122
1643223010000|2022-01-26 18:50:10|14495.4|14494.4|14491.8|14490.8|14495.5|14494.5|14491|14490|82
1643223020000|2022-01-26 18:50:20|14491.6|14490.6|14498|14497|14498.8|14497.8|14490|14489|140
1643223030000|2022-01-26 18:50:30|14497.9|14496.9|14495.3|14494.3|14498.3|14497.3|14495.1|14494.1|54
1643223040000|2022-01-26 18:50:40|14495.4|14494.4|14496.5|14495.5|14499.3|14498.3|14493.8|14492.8|42
1643223050000|2022-01-26 18:50:50|14496|14495|14498.1|14497.1|14498.5|14497.5|14495.1|14494.1|66
1643223060000|2022-01-26 18:51:00|14498.3|14497.3|14501.4|14500.4|14502.5|14501.5|14498.3|14497.3|86
1643223070000|2022-01-26 18:51:10|14501.5|14500.5|14503.3|14502.3|14504.1|14503.1|14500.5|14499.5|96
1643223080000|2022-01-26 18:51:20|14504.8|14503.8|14504.8|14503.8|14505.8|14504.8|14501.6|14500.6|123
1643223090000|2022-01-26 18:51:30|14505.8|14504.8|14507|14506|14507.1|14506.1|14505.8|14504.8|80
1643223100000|2022-01-26 18:51:40|14506.9|14505.9|14505.6|14504.6|14508.5|14507.5|14505|14504|116
1643223110000|2022-01-26 18:51:50|14505.5|14504.5|14503.4|14502.4|14505.6|14504.6|14500.4|14499.4|91
1643223120000|2022-01-26 18:52:00|14503.5|14502.5|14503.4|14502.4|14504.6|14503.6|14500.8|14499.8|67
1643223130000|2022-01-26 18:52:10|14503.3|14502.3|14505.1|14504.1|14505.9|14504.9|14502|14501|139
1643223140000|2022-01-26 18:52:20|14505.3|14504.3|14498.8|14497.8|14505.4|14504.4|14496.3|14495.3|188
1643223150000|2022-01-26 18:52:30|14498.6|14497.6|14505.1|14504.1|14505.1|14504.1|14498.4|14497.4|63
1643223160000|2022-01-26 18:52:40|14505.3|14504.3|14508.1|14507.1|14508.8|14507.8|14505.1|14504.1|150
1643223170000|2022-01-26 18:52:50|14508.3|14507.3|14506.3|14505.3|14509|14508|14505.3|14504.3|83
1643223180000|2022-01-26 18:53:00|14506.1|14505.1|14506.5|14505.5|14508.5|14507.5|14506.1|14505.1|98
1643223190000|2022-01-26 18:53:10|14506.4|14505.4|14512.4|14511.4|14513.1|14512.1|14505.4|14504.4|159
1643223200000|2022-01-26 18:53:20|14512.3|14511.3|14512|14511|14513.5|14512.5|14510.9|14509.9|66
1643223210000|2022-01-26 18:53:30|14511.9|14510.9|14520.4|14519.4|14520.4|14519.4|14511.9|14510.9|255
1643223220000|2022-01-26 18:53:40|14520.5|14519.5|14528.5|14527.5|14528.5|14527.5|14520.1|14519.1|297
1643223230000|2022-01-26 18:53:50|14527.8|14526.8|14525.1|14524.1|14530.4|14529.4|14525|14524|310
1643223240000|2022-01-26 18:54:00|14525.3|14524.3|14526.4|14525.4|14527.1|14526.1|14524.8|14523.8|86
1643223250000|2022-01-26 18:54:10|14526|14525|14520|14519|14526|14525|14519.1|14518.1|142
1643223260000|2022-01-26 18:54:20|14519.6|14518.6|14519.6|14518.6|14521.4|14520.4|14519.4|14518.4|51
1643223270000|2022-01-26 18:54:30|14519.5|14518.5|14521.4|14520.4|14522|14521|14518.9|14517.9|84
1643223280000|2022-01-26 18:54:40|14521|14520|14521.5|14520.5|14522.4|14521.4|14517.9|14516.9|72
1643223290000|2022-01-26 18:54:50|14521.6|14520.6|14524.1|14523.1|14525.4|14524.4|14521.5|14520.5|48
1643223300000|2022-01-26 18:55:00|14524|14523|14523.3|14522.3|14524|14523|14519.1|14518.1|74
1643223310000|2022-01-26 18:55:10|14523.4|14522.4|14522.1|14521.1|14523.9|14522.9|14521.6|14520.6|38
1643223320000|2022-01-26 18:55:20|14522|14521|14518.9|14517.9|14522|14521|14518.9|14517.9|37
1643223330000|2022-01-26 18:55:30|14519|14518|14520.3|14519.3|14522.4|14521.4|14516.8|14515.8|90
1643223340000|2022-01-26 18:55:40|14520.1|14519.1|14519.5|14518.5|14520.5|14519.5|14519|14518|38
1643223350000|2022-01-26 18:55:50|14519.6|14518.6|14518.3|14517.3|14520.1|14519.1|14518.3|14517.3|83
1643223360000|2022-01-26 18:56:00|14518|14517|14517.4|14516.4|14519.5|14518.5|14516.5|14515.5|61
1643223370000|2022-01-26 18:56:10|14517.6|14516.6|14516.8|14515.8|14519|14518|14516.8|14515.8|27
1643223380000|2022-01-26 18:56:20|14517.1|14516.1|14513.9|14512.9|14517.4|14516.4|14513.3|14512.3|116
1643223390000|2022-01-26 18:56:30|14513.8|14512.8|14515.4|14514.4|14516.1|14515.1|14513.8|14512.8|56
1643223400000|2022-01-26 18:56:40|14514.9|14513.9|14515.9|14514.9|14516.3|14515.3|14514.9|14513.9|49
1643223410000|2022-01-26 18:56:50|14515.8|14514.8|14515.9|14514.9|14516.3|14515.3|14514.5|14513.5|52
1643223420000|2022-01-26 18:57:00|14515.8|14514.8|14513|14512|14515.8|14514.8|14512.1|14511.1|54
1643223430000|2022-01-26 18:57:10|14513.6|14512.6|14517.5|14516.5|14519.8|14518.8|14511.8|14510.8|148
1643223440000|2022-01-26 18:57:20|14517.8|14516.8|14520|14519|14521.9|14520.9|14517.4|14516.4|120
1643223450000|2022-01-26 18:57:30|14520.4|14519.4|14519.9|14518.9|14521.3|14520.3|14519.9|14518.9|38
1643223460000|2022-01-26 18:57:40|14519.8|14518.8|14515.4|14514.4|14520.1|14519.1|14514.4|14513.4|69
1643223470000|2022-01-26 18:57:50|14515.6|14514.6|14516.8|14515.8|14518.5|14517.5|14515.6|14514.6|26
1643223480000|2022-01-26 18:58:00|14516|14515|14508.8|14507.8|14516|14515|14508.8|14507.8|118
1643223490000|2022-01-26 18:58:10|14508.1|14507.1|14510.6|14509.6|14511.4|14510.4|14503.8|14502.8|101
1643223500000|2022-01-26 18:58:20|14510.5|14509.5|14509.3|14508.3|14510.8|14509.8|14506.9|14505.9|118
1643223510000|2022-01-26 18:58:30|14508.8|14507.8|14505.1|14504.1|14508.9|14507.9|14500.5|14499.5|195
1643223520000|2022-01-26 18:58:40|14505.3|14504.3|14500.8|14499.8|14505.3|14504.3|14499.3|14498.3|47
1643223530000|2022-01-26 18:58:50|14500.9|14499.9|14501.4|14500.4|14502.5|14501.5|14496.9|14495.9|108
1643223540000|2022-01-26 18:59:00|14500.6|14499.6|14496.9|14495.9|14500.6|14499.6|14495.1|14494.1|93
1643223550000|2022-01-26 18:59:10|14495.6|14494.6|14498.9|14497.9|14499|14498|14495.4|14494.4|100
1643223560000|2022-01-26 18:59:20|14498.5|14497.5|14497.4|14496.4|14498.5|14497.5|14493.9|14492.9|109
1643223570000|2022-01-26 18:59:30|14497.5|14496.5|14498.6|14497.6|14500.5|14499.5|14497.5|14496.5|52
1643223580000|2022-01-26 18:59:40|14497.6|14496.6|14493.9|14492.9|14498.6|14497.6|14493.9|14492.9|101
1643223590000|2022-01-26 18:59:50|14492.9|14491.9|14494.3|14493.3|14495.6|14494.6|14492.5|14491.5|100
1643223600000|2022-01-26 19:00:00|14493.6|14492.6|14541.6|14540.6|14546.9|14545.9|14493.6|14492.6|810
1643223610000|2022-01-26 19:00:10|14542.4|14541.4|14584.4|14583.4|14584.8|14583.8|14540.5|14539.5|1372
1643223620000|2022-01-26 19:00:20|14585.1|14584.1|14554.4|14553.4|14599|14598|14550.9|14549.9|1475
1643223630000|2022-01-26 19:00:30|14549.6|14548.6|14564.3|14563.3|14573.6|14572.6|14546.9|14545.9|1233
1643223640000|2022-01-26 19:00:40|14568.3|14567.3|14559.8|14558.8|14569.3|14568.3|14555.4|14554.4|676
1643223650000|2022-01-26 19:00:50|14555.9|14554.9|14528.4|14527.4|14555.9|14554.9|14496.1|14495.1|1674
1643223660000|2022-01-26 19:01:00|14534.6|14533.6|14553.6|14552.6|14574.6|14573.6|14531.6|14530.6|676
1643223670000|2022-01-26 19:01:10|14552.5|14551.5|14561.5|14560.5|14566.4|14565.4|14545.1|14544.1|491
1643223680000|2022-01-26 19:01:20|14560.9|14559.9|14539.5|14538.5|14568.5|14567.5|14539.5|14538.5|510
1643223690000|2022-01-26 19:01:30|14542|14541|14578.6|14577.6|14581.3|14580.3|14542|14541|602
1643223700000|2022-01-26 19:01:40|14577.3|14576.3|14581.3|14580.3|14588.3|14587.3|14565.9|14564.9|646
1643223710000|2022-01-26 19:01:50|14582|14581|14570.3|14569.3|14585|14584|14567.8|14566.8|515
1643223720000|2022-01-26 19:02:00|14570.1|14569.1|14608.6|14607.6|14608.6|14607.6|14570.1|14569.1|709
1643223730000|2022-01-26 19:02:10|14606.9|14605.9|14621.4|14620.4|14623.1|14622.1|14606.8|14605.8|1032
1643223740000|2022-01-26 19:02:20|14619.3|14618.3|14625.5|14624.5|14630.1|14629.1|14619.3|14618.3|1213
1643223750000|2022-01-26 19:02:30|14624.5|14623.5|14615.9|14614.9|14624.5|14623.5|14607.6|14606.6|864
1643223760000|2022-01-26 19:02:40|14618.4|14617.4|14629.6|14628.6|14631.1|14630.1|14618.4|14617.4|481
1643223770000|2022-01-26 19:02:50|14631|14630|14634.5|14633.5|14636.1|14635.1|14625.6|14624.6|501
1643223780000|2022-01-26 19:03:00|14632.1|14631.1|14623.1|14622.1|14636.9|14635.9|14617.1|14616.1|561
1643223790000|2022-01-26 19:03:10|14623.9|14622.9|14614.5|14613.5|14629.1|14628.1|14611.9|14610.9|526
1643223800000|2022-01-26 19:03:20|14614.3|14613.3|14582.3|14581.3|14617|14616|14573.9|14572.9|1252
1643223810000|2022-01-26 19:03:30|14585|14584|14578.1|14577.1|14595.4|14594.4|14558.9|14557.9|992
1643223820000|2022-01-26 19:03:40|14579|14578|14591|14590|14597.5|14596.5|14567.5|14566.5|700
1643223830000|2022-01-26 19:03:50|14590.4|14589.4|14579.3|14578.3|14592.5|14591.5|14568.8|14567.8|628
1643223840000|2022-01-26 19:04:00|14580|14579|14573.9|14572.9|14580.3|14579.3|14562.6|14561.6|523
1643223850000|2022-01-26 19:04:10|14574.6|14573.6|14593.6|14592.6|14593.6|14592.6|14569.8|14568.8|444
1643223860000|2022-01-26 19:04:20|14592.1|14591.1|14594.3|14593.3|14598.6|14597.6|14585.3|14584.3|291
1643223870000|2022-01-26 19:04:30|14593.6|14592.6|14589.4|14588.4|14593.6|14592.6|14565.6|14564.6|492
1643223880000|2022-01-26 19:04:40|14588.8|14587.8|14589.6|14588.6|14597|14596|14583.5|14582.5|376
1643223890000|2022-01-26 19:04:50|14592|14591|14586.1|14585.1|14594.1|14593.1|14580.5|14579.5|219
1643223900000|2022-01-26 19:05:00|14586.6|14585.6|14587.9|14586.9|14592.3|14591.3|14580.9|14579.9|197
1643223910000|2022-01-26 19:05:10|14588.3|14587.3|14601|14600|14603.8|14602.8|14584|14583|391
1643223920000|2022-01-26 19:05:20|14600.1|14599.1|14604.9|14603.9|14605|14604|14599.5|14598.5|199
1643223930000|2022-01-26 19:05:30|14604.5|14603.5|14606|14605|14607.3|14606.3|14594.3|14593.3|330
1643223940000|2022-01-26 19:05:40|14606.3|14605.3|14603.5|14602.5|14608.3|14607.3|14595.9|14594.9|351
1643223950000|2022-01-26 19:05:50|14603.6|14602.6|14622.4|14621.4|14623.9|14622.9|14599.3|14598.3|403
1643223960000|2022-01-26 19:06:00|14622.1|14621.1|14622.4|14621.4|14629.4|14628.4|14617.9|14616.9|463
1643223970000|2022-01-26 19:06:10|14622|14621|14629.8|14628.8|14632.3|14631.3|14622|14621|283
1643223980000|2022-01-26 19:06:20|14630.8|14629.8|14626|14625|14632.1|14631.1|14618.4|14617.4|441
1643223990000|2022-01-26 19:06:30|14626.4|14625.4|14629.8|14628.8|14629.8|14628.8|14625|14624|126
1643224000000|2022-01-26 19:06:40|14629.5|14628.5|14625.4|14624.4|14633.5|14632.5|14617.9|14616.9|292
1643224010000|2022-01-26 19:06:50|14625.5|14624.5|14644.4|14643.4|14644.4|14643.4|14625.1|14624.1|727
1643224020000|2022-01-26 19:07:00|14647.1|14646.1|14635.8|14634.8|14654.3|14653.3|14622.1|14621.1|908
1643224030000|2022-01-26 19:07:10|14636.6|14635.6|14632.6|14631.6|14639.8|14638.8|14626.3|14625.3|267
1643224040000|2022-01-26 19:07:20|14632.3|14631.3|14628.8|14627.8|14636.1|14635.1|14628.8|14627.8|224
1643224050000|2022-01-26 19:07:30|14628.6|14627.6|14611.3|14610.3|14630|14629|14608.1|14607.1|614
1643224060000|2022-01-26 19:07:40|14611.1|14610.1|14617.6|14616.6|14622.9|14621.9|14611.1|14610.1|140
1643224070000|2022-01-26 19:07:50|14617.5|14616.5|14621|14620|14627|14626|14616.9|14615.9|237
1643224080000|2022-01-26 19:08:00|14620.9|14619.9|14625.5|14624.5|14631.3|14630.3|14617|14616|204
1643224090000|2022-01-26 19:08:10|14625.4|14624.4|14627.8|14626.8|14631.1|14630.1|14624.9|14623.9|150
1643224100000|2022-01-26 19:08:20|14628.5|14627.5|14631.1|14630.1|14631.9|14630.9|14622.1|14621.1|266
1643224110000|2022-01-26 19:08:30|14631.9|14630.9|14630.6|14629.6|14633.3|14632.3|14626.8|14625.8|170
1643224120000|2022-01-26 19:08:40|14630.8|14629.8|14628.9|14627.9|14630.8|14629.8|14623.3|14622.3|142
1643224130000|2022-01-26 19:08:50|14628.8|14627.8|14627.8|14626.8|14633.6|14632.6|14624.3|14623.3|149
1643224140000|2022-01-26 19:09:00|14627.4|14626.4|14623.8|14622.8|14632.1|14631.1|14618.6|14617.6|236
1643224150000|2022-01-26 19:09:10|14623.5|14622.5|14622.5|14621.5|14626.4|14625.4|14618.6|14617.6|110
1643224160000|2022-01-26 19:09:20|14620.8|14619.8|14622.4|14621.4|14628.6|14627.6|14618.9|14617.9|230
1643224170000|2022-01-26 19:09:30|14622.1|14621.1|14608.5|14607.5|14622.4|14621.4|14607.5|14606.5|364
1643224180000|2022-01-26 19:09:40|14608.3|14607.3|14598.3|14597.3|14609.3|14608.3|14598.3|14597.3|341
1643224190000|2022-01-26 19:09:50|14598.1|14597.1|14589.6|14588.6|14599.3|14598.3|14583|14582|571
1643224200000|2022-01-26 19:10:00|14589.4|14588.4|14608.8|14607.8|14610.3|14609.3|14586.8|14585.8|468
1643224210000|2022-01-26 19:10:10|14609.9|14608.9|14603.9|14602.9|14617.3|14616.3|14601.5|14600.5|355
1643224220000|2022-01-26 19:10:20|14604.1|14603.1|14601.4|14600.4|14606.6|14605.6|14593|14592|270
1643224230000|2022-01-26 19:10:30|14598.6|14597.6|14603.1|14602.1|14605.1|14604.1|14596.8|14595.8|143
1643224240000|2022-01-26 19:10:40|14603.3|14602.3|14596.6|14595.6|14603.3|14602.3|14594.5|14593.5|119
1643224250000|2022-01-26 19:10:50|14595.1|14594.1|14574.8|14573.8|14595.5|14594.5|14574|14573|522
1643224260000|2022-01-26 19:11:00|14576.1|14575.1|14566.5|14565.5|14583|14582|14566.5|14565.5|533
1643224270000|2022-01-26 19:11:10|14566.4|14565.4|14560.1|14559.1|14567.5|14566.5|14559.9|14558.9|529
1643224280000|2022-01-26 19:11:20|14560.3|14559.3|14561.4|14560.4|14567.5|14566.5|14558.8|14557.8|291
1643224290000|2022-01-26 19:11:30|14561.8|14560.8|14542.1|14541.1|14562.3|14561.3|14540.3|14539.3|677
1643224300000|2022-01-26 19:11:40|14542.3|14541.3|14534.4|14533.4|14546|14545|14528.8|14527.8|535
1643224310000|2022-01-26 19:11:50|14534.3|14533.3|14535|14534|14539|14538|14529.1|14528.1|348
1643224320000|2022-01-26 19:12:00|14535.8|14534.8|14546.3|14545.3|14551.9|14550.9|14534.1|14533.1|738
1643224330000|2022-01-26 19:12:10|14546.5|14545.5|14548.8|14547.8|14553.6|14552.6|14545.1|14544.1|272
1643224340000|2022-01-26 19:12:20|14548.5|14547.5|14559.6|14558.6|14559.6|14558.6|14545.1|14544.1|245
1643224350000|2022-01-26 19:12:30|14561|14560|14560.4|14559.4|14562.9|14561.9|14557.8|14556.8|368
1643224360000|2022-01-26 19:12:40|14560.5|14559.5|14562.9|14561.9|14566.5|14565.5|14558.1|14557.1|310
1643224370000|2022-01-26 19:12:50|14562.6|14561.6|14565.9|14564.9|14570.3|14569.3|14561.1|14560.1|192
1643224380000|2022-01-26 19:13:00|14566.6|14565.6|14555.1|14554.1|14566.9|14565.9|14546.6|14545.6|337
1643224390000|2022-01-26 19:13:10|14555.3|14554.3|14549.6|14548.6|14556.5|14555.5|14546|14545|189
1643224400000|2022-01-26 19:13:20|14549.5|14548.5|14531.3|14530.3|14549.8|14548.8|14531.3|14530.3|501
1643224410000|2022-01-26 19:13:30|14531|14530|14527.9|14526.9|14534.8|14533.8|14519.3|14518.3|588
1643224420000|2022-01-26 19:13:40|14528.3|14527.3|14524|14523|14530.5|14529.5|14522.6|14521.6|231
1643224430000|2022-01-26 19:13:50|14523.1|14522.1|14511.3|14510.3|14523.1|14522.1|14511.1|14510.1|435
1643224440000|2022-01-26 19:14:00|14511.5|14510.5|14497.8|14496.8|14514.8|14513.8|14497.8|14496.8|583
1643224450000|2022-01-26 19:14:10|14498.1|14497.1|14485.6|14484.6|14498.1|14497.1|14480.6|14479.6|1045
1643224460000|2022-01-26 19:14:20|14485.5|14484.5|14453.3|14452.3|14493.5|14492.5|14453.1|14452.1|1352
1643224470000|2022-01-26 19:14:30|14450.9|14449.9|14444.9|14443.9|14452.9|14451.9|14441.3|14440.3|939
1643224480000|2022-01-26 19:14:40|14441.8|14440.8|14421.5|14420.5|14442|14441|14414.9|14413.9|1405
1643224490000|2022-01-26 19:14:50|14420.6|14419.6|14437.5|14436.5|14442|14441|14417.1|14416.1|986
1643224500000|2022-01-26 19:15:00|14438.4|14437.4|14445.6|14444.6|14459.6|14458.6|14434.5|14433.5|1020
1643224510000|2022-01-26 19:15:10|14446.3|14445.3|14452.8|14451.8|14455.6|14454.6|14442.3|14441.3|549
1643224520000|2022-01-26 19:15:20|14452.6|14451.6|14455.5|14454.5|14461|14460|14448.3|14447.3|644
1643224530000|2022-01-26 19:15:30|14453.9|14452.9|14463.8|14462.8|14466.3|14465.3|14453.9|14452.9|360
1643224540000|2022-01-26 19:15:40|14465.9|14464.9|14464.6|14463.6|14477|14476|14461|14460|370
1643224550000|2022-01-26 19:15:50|14464.1|14463.1|14462.9|14461.9|14469.3|14468.3|14461.4|14460.4|282
1643224560000|2022-01-26 19:16:00|14462.8|14461.8|14458.1|14457.1|14470.3|14469.3|14456.1|14455.1|534
1643224570000|2022-01-26 19:16:10|14457.5|14456.5|14447.8|14446.8|14457.5|14456.5|14438.9|14437.9|773
1643224580000|2022-01-26 19:16:20|14447.5|14446.5|14439.8|14438.8|14459.1|14458.1|14433.9|14432.9|582
1643224590000|2022-01-26 19:16:30|14436.6|14435.6|14424|14423|14438.5|14437.5|14422.8|14421.8|493
1643224600000|2022-01-26 19:16:40|14423.9|14422.9|14434.1|14433.1|14434.1|14433.1|14423.4|14422.4|285
1643224610000|2022-01-26 19:16:50|14434.3|14433.3|14444|14443|14450|14449|14432.8|14431.8|535
1643224620000|2022-01-26 19:17:00|14443.8|14442.8|14444.4|14443.4|14461|14460|14439.9|14438.9|744
1643224630000|2022-01-26 19:17:10|14444|14443|14437.9|14436.9|14450.1|14449.1|14437.9|14436.9|266
1643224640000|2022-01-26 19:17:20|14436.1|14435.1|14427.5|14426.5|14436.1|14435.1|14422.1|14421.1|458
1643224650000|2022-01-26 19:17:30|14428|14427|14434.4|14433.4|14437.9|14436.9|14423.8|14422.8|327
1643224660000|2022-01-26 19:17:40|14433.9|14432.9|14431.4|14430.4|14436|14435|14429.8|14428.8|177
1643224670000|2022-01-26 19:17:50|14431.1|14430.1|14438.5|14437.5|14443.1|14442.1|14428.3|14427.3|274
1643224680000|2022-01-26 19:18:00|14438.8|14437.8|14446.3|14445.3|14446.9|14445.9|14422|14421|495
1643224690000|2022-01-26 19:18:10|14446.4|14445.4|14452.9|14451.9|14463.1|14462.1|14444.3|14443.3|542
1643224700000|2022-01-26 19:18:20|14453.3|14452.3|14454.4|14453.4|14461.4|14460.4|14448.3|14447.3|300
1643224710000|2022-01-26 19:18:30|14454.5|14453.5|14456.4|14455.4|14458.5|14457.5|14449.6|14448.6|135
1643224720000|2022-01-26 19:18:40|14457.5|14456.5|14482.5|14481.5|14482.5|14481.5|14454.1|14453.1|445
1643224730000|2022-01-26 19:18:50|14480.5|14479.5|14479.9|14478.9|14482.1|14481.1|14474.8|14473.8|312
1643224740000|2022-01-26 19:19:00|14479.5|14478.5|14465.5|14464.5|14480.4|14479.4|14460.5|14459.5|388
1643224750000|2022-01-26 19:19:10|14463.8|14462.8|14454.4|14453.4|14469.4|14468.4|14454.4|14453.4|289
1643224760000|2022-01-26 19:19:20|14453.6|14452.6|14467.5|14466.5|14469|14468|14453.6|14452.6|337
1643224770000|2022-01-26 19:19:30|14467.4|14466.4|14454.9|14453.9|14467.4|14466.4|14453.6|14452.6|263
1643224780000|2022-01-26 19:19:40|14456|14455|14457.9|14456.9|14462.1|14461.1|14452.8|14451.8|191
1643224790000|2022-01-26 19:19:50|14458|14457|14454.6|14453.6|14459.3|14458.3|14448.3|14447.3|242
1643224800000|2022-01-26 19:20:00|14454.4|14453.4|14460|14459|14464.3|14463.3|14452.3|14451.3|279
1643224810000|2022-01-26 19:20:10|14458.9|14457.9|14462|14461|14464.5|14463.5|14456.8|14455.8|211
1643224820000|2022-01-26 19:20:20|14462.1|14461.1|14445.3|14444.3|14467.4|14466.4|14444.8|14443.8|390
1643224830000|2022-01-26 19:20:30|14445|14444|14435.5|14434.5|14449.9|14448.9|14433.6|14432.6|450
1643224840000|2022-01-26 19:20:40|14435.4|14434.4|14435|14434|14435.9|14434.9|14423.9|14422.9|461
1643224850000|2022-01-26 19:20:50|14435.5|14434.5|14447.5|14446.5|14448.8|14447.8|14435.5|14434.5|351
1643224860000|2022-01-26 19:21:00|14447.6|14446.6|14436.4|14435.4|14448.1|14447.1|14433.9|14432.9|247
1643224870000|2022-01-26 19:21:10|14436.9|14435.9|14427.6|14426.6|14437|14436|14427.6|14426.6|172
1643224880000|2022-01-26 19:21:20|14427.8|14426.8|14429.4|14428.4|14435.5|14434.5|14427|14426|189
1643224890000|2022-01-26 19:21:30|14430|14429|14443.1|14442.1|14443.1|14442.1|14427.3|14426.3|295
1643224900000|2022-01-26 19:21:40|14443.3|14442.3|14445|14444|14452.9|14451.9|14440.6|14439.6|437
1643224910000|2022-01-26 19:21:50|14444.8|14443.8|14461.9|14460.9|14464.3|14463.3|14444.3|14443.3|352
1643224920000|2022-01-26 19:22:00|14462.3|14461.3|14455.3|14454.3|14469.1|14468.1|14452.8|14451.8|297
1643224930000|2022-01-26 19:22:10|14454.5|14453.5|14434|14433|14455.1|14454.1|14434|14433|355
1643224940000|2022-01-26 19:22:20|14435|14434|14436.4|14435.4|14441.6|14440.6|14431.1|14430.1|329
1643224950000|2022-01-26 19:22:30|14435.8|14434.8|14434.6|14433.6|14440.3|14439.3|14429.6|14428.6|317
1643224960000|2022-01-26 19:22:40|14433.5|14432.5|14438.1|14437.1|14439.1|14438.1|14425.9|14424.9|437
1643224970000|2022-01-26 19:22:50|14437.9|14436.9|14436.6|14435.6|14443.4|14442.4|14434.1|14433.1|270
1643224980000|2022-01-26 19:23:00|14436.8|14435.8|14433.8|14432.8|14438|14437|14428.1|14427.1|163
1643224990000|2022-01-26 19:23:10|14433.6|14432.6|14430.9|14429.9|14436.1|14435.1|14426.9|14425.9|174
1643225000000|2022-01-26 19:23:20|14431.5|14430.5|14417.1|14416.1|14431.5|14430.5|14409.6|14408.6|927
1643225010000|2022-01-26 19:23:30|14418|14417|14422.9|14421.9|14424.1|14423.1|14408|14407|455
1643225020000|2022-01-26 19:23:40|14424.6|14423.6|14440.9|14439.9|14441.5|14440.5|14422.5|14421.5|510
1643225030000|2022-01-26 19:23:50|14441|14440|14431.5|14430.5|14441|14440|14429.5|14428.5|268
1643225040000|2022-01-26 19:24:00|14432|14431|14444.3|14443.3|14446.1|14445.1|14432|14431|343
1643225050000|2022-01-26 19:24:10|14443.9|14442.9|14446.8|14445.8|14446.8|14445.8|14436.9|14435.9|401
1643225060000|2022-01-26 19:24:20|14447|14446|14455.9|14454.9|14459.8|14458.8|14445.1|14444.1|385
1643225070000|2022-01-26 19:24:30|14455.1|14454.1|14447.9|14446.9|14455.3|14454.3|14445.9|14444.9|215
1643225080000|2022-01-26 19:24:40|14448.1|14447.1|14451.3|14450.3|14453.5|14452.5|14443.3|14442.3|285
1643225090000|2022-01-26 19:24:50|14451.6|14450.6|14453.9|14452.9|14458.4|14457.4|14450.4|14449.4|205
1643225100000|2022-01-26 19:25:00|14454.3|14453.3|14476|14475|14477.5|14476.5|14453.6|14452.6|442
1643225110000|2022-01-26 19:25:10|14475.8|14474.8|14502.9|14501.9|14504.9|14503.9|14471.9|14470.9|1034
1643225120000|2022-01-26 19:25:20|14505.3|14504.3|14515.3|14514.3|14522.1|14521.1|14504.6|14503.6|609
1643225130000|2022-01-26 19:25:30|14515.1|14514.1|14503.6|14502.6|14515.4|14514.4|14502.1|14501.1|576
1643225140000|2022-01-26 19:25:40|14503.8|14502.8|14505.4|14504.4|14511.9|14510.9|14503|14502|382
1643225150000|2022-01-26 19:25:50|14503.6|14502.6|14501.4|14500.4|14505.4|14504.4|14489.5|14488.5|276
1643225160000|2022-01-26 19:26:00|14500|14499|14510.4|14509.4|14511.9|14510.9|14498.4|14497.4|261
1643225170000|2022-01-26 19:26:10|14511.3|14510.3|14508.4|14507.4|14511.9|14510.9|14505.6|14504.6|219
1643225180000|2022-01-26 19:26:20|14509.1|14508.1|14508.1|14507.1|14509.9|14508.9|14501.6|14500.6|171
1643225190000|2022-01-26 19:26:30|14508.9|14507.9|14507.5|14506.5|14509.3|14508.3|14505|14504|182
1643225200000|2022-01-26 19:26:40|14507.8|14506.8|14501.6|14500.6|14510.8|14509.8|14501.6|14500.6|149
1643225210000|2022-01-26 19:26:50|14499.4|14498.4|14514|14513|14514|14513|14498.6|14497.6|247
1643225220000|2022-01-26 19:27:00|14513.8|14512.8|14511.1|14510.1|14513.8|14512.8|14510.5|14509.5|232
1643225230000|2022-01-26 19:27:10|14511|14510|14509|14508|14512.3|14511.3|14498.3|14497.3|346
1643225240000|2022-01-26 19:27:20|14509.1|14508.1|14510.5|14509.5|14513.9|14512.9|14505.1|14504.1|155
1643225250000|2022-01-26 19:27:30|14511|14510|14515.3|14514.3|14515.3|14514.3|14507.6|14506.6|279
1643225260000|2022-01-26 19:27:40|14516.1|14515.1|14538|14537|14540.4|14539.4|14513.9|14512.9|719
1643225270000|2022-01-26 19:27:50|14538.6|14537.6|14533.6|14532.6|14540.1|14539.1|14528.9|14527.9|434
1643225280000|2022-01-26 19:28:00|14533.8|14532.8|14523.3|14522.3|14538.8|14537.8|14521.4|14520.4|361
1643225290000|2022-01-26 19:28:10|14523.4|14522.4|14523.4|14522.4|14526|14525|14517.8|14516.8|188
1643225300000|2022-01-26 19:28:20|14523.5|14522.5|14507|14506|14524|14523|14504.1|14503.1|426
1643225310000|2022-01-26 19:28:30|14507.4|14506.4|14521.1|14520.1|14525.9|14524.9|14506|14505|191
1643225320000|2022-01-26 19:28:40|14521|14520|14527.8|14526.8|14529.4|14528.4|14516.8|14515.8|229
1643225330000|2022-01-26 19:28:50|14527.5|14526.5|14523.1|14522.1|14528|14527|14518.4|14517.4|73
1643225340000|2022-01-26 19:29:00|14521.9|14520.9|14524.9|14523.9|14528.5|14527.5|14519.8|14518.8|143
1643225350000|2022-01-26 19:29:10|14524.8|14523.8|14523.1|14522.1|14525.9|14524.9|14517|14516|188
1643225360000|2022-01-26 19:29:20|14524.3|14523.3|14525.1|14524.1|14527.5|14526.5|14517.3|14516.3|179
1643225370000|2022-01-26 19:29:30|14525|14524|14520.5|14519.5|14526.5|14525.5|14514.5|14513.5|181
1643225380000|2022-01-26 19:29:40|14519.8|14518.8|14523|14522|14524.6|14523.6|14519.8|14518.8|102
1643225390000|2022-01-26 19:29:50|14522.5|14521.5|14523.5|14522.5|14529.1|14528.1|14521.5|14520.5|175
1643225400000|2022-01-26 19:30:00|14522.9|14521.9|14511.9|14510.9|14527.1|14526.1|14511.9|14510.9|244
1643225410000|2022-01-26 19:30:10|14512.4|14511.4|14498.6|14497.6|14512.4|14511.4|14491.5|14490.5|622
1643225420000|2022-01-26 19:30:20|14498.8|14497.8|14513.3|14512.3|14513.3|14512.3|14494.6|14493.6|293
1643225430000|2022-01-26 19:30:30|14511.8|14510.8|14518.1|14517.1|14523.8|14522.8|14510.5|14509.5|236
1643225440000|2022-01-26 19:30:40|14518.5|14517.5|14515|14514|14521.9|14520.9|14508.8|14507.8|157
1643225450000|2022-01-26 19:30:50|14514|14513|14511.4|14510.4|14517|14516|14508.4|14507.4|115
1643225460000|2022-01-26 19:31:00|14511.5|14510.5|14520.4|14519.4|14523.6|14522.6|14511.5|14510.5|286
1643225470000|2022-01-26 19:31:10|14521.6|14520.6|14514.4|14513.4|14525.4|14524.4|14513.6|14512.6|307
1643225480000|2022-01-26 19:31:20|14514.6|14513.6|14501.6|14500.6|14514.6|14513.6|14494.4|14493.4|313
1643225490000|2022-01-26 19:31:30|14500.6|14499.6|14487.1|14486.1|14501.1|14500.1|14483.6|14482.6|438
1643225500000|2022-01-26 19:31:40|14488.8|14487.8|14470.1|14469.1|14490.6|14489.6|14467.8|14466.8|444
1643225510000|2022-01-26 19:31:50|14469|14468|14484|14483|14490.3|14489.3|14467.1|14466.1|518
1643225520000|2022-01-26 19:32:00|14486.8|14485.8|14497.3|14496.3|14502|14501|14482.3|14481.3|493
1643225530000|2022-01-26 19:32:10|14497.1|14496.1|14488|14487|14497.1|14496.1|14483.3|14482.3|251
1643225540000|2022-01-26 19:32:20|14487.9|14486.9|14481.8|14480.8|14488|14487|14473.5|14472.5|299
1643225550000|2022-01-26 19:32:30|14481.6|14480.6|14491|14490|14493.4|14492.4|14475.4|14474.4|290
1643225560000|2022-01-26 19:32:40|14490.5|14489.5|14485|14484|14495.9|14494.9|14483.5|14482.5|115
1643225570000|2022-01-26 19:32:50|14484.9|14483.9|14484|14483|14496.8|14495.8|14483|14482|216
1643225580000|2022-01-26 19:33:00|14484.9|14483.9|14477.8|14476.8|14490.5|14489.5|14476.6|14475.6|242
1643225590000|2022-01-26 19:33:10|14479.4|14478.4|14473|14472|14481.5|14480.5|14468.5|14467.5|328
1643225600000|2022-01-26 19:33:20|14473.3|14472.3|14466.4|14465.4|14491.5|14490.5|14462.6|14461.6|489
1643225610000|2022-01-26 19:33:30|14464.3|14463.3|14458.6|14457.6|14467.1|14466.1|14456.4|14455.4|322
1643225620000|2022-01-26 19:33:40|14459.9|14458.9|14459.9|14458.9|14469.6|14468.6|14457.5|14456.5|435
1643225630000|2022-01-26 19:33:50|14459.4|14458.4|14464|14463|14473.3|14472.3|14458.9|14457.9|292
1643225640000|2022-01-26 19:34:00|14464.3|14463.3|14472.3|14471.3|14478.3|14477.3|14463.1|14462.1|266
1643225650000|2022-01-26 19:34:10|14472.5|14471.5|14450.8|14449.8|14474.5|14473.5|14449.6|14448.6|340
1643225660000|2022-01-26 19:34:20|14450.6|14449.6|14440.5|14439.5|14454.1|14453.1|14436.3|14435.3|521
1643225670000|2022-01-26 19:34:30|14439.8|14438.8|14403.5|14402.5|14441.1|14440.1|14403.5|14402.5|1178
1643225680000|2022-01-26 19:34:40|14403.4|14402.4|14398.8|14397.8|14403.5|14402.5|14393.4|14392.4|787
1643225690000|2022-01-26 19:34:50|14398.3|14397.3|14417.5|14416.5|14422.4|14421.4|14395.5|14394.5|489
1643225700000|2022-01-26 19:35:00|14416.5|14415.5|14425.5|14424.5|14436.1|14435.1|14416.1|14415.1|605
1643225710000|2022-01-26 19:35:10|14425.4|14424.4|14414.1|14413.1|14425.4|14424.4|14402.4|14401.4|648
1643225720000|2022-01-26 19:35:20|14413.9|14412.9|14415|14414|14424.3|14423.3|14409.9|14408.9|275
1643225730000|2022-01-26 19:35:30|14415.9|14414.9|14416.5|14415.5|14421.6|14420.6|14407.6|14406.6|277
1643225740000|2022-01-26 19:35:40|14415.3|14414.3|14414.5|14413.5|14423|14422|14409.6|14408.6|226
1643225750000|2022-01-26 19:35:50|14415.6|14414.6|14422|14421|14430.6|14429.6|14412.4|14411.4|375
1643225760000|2022-01-26 19:36:00|14422.1|14421.1|14420.8|14419.8|14431.5|14430.5|14420.3|14419.3|255
1643225770000|2022-01-26 19:36:10|14420.4|14419.4|14400.5|14399.5|14420.4|14419.4|14394.9|14393.9|565
1643225780000|2022-01-26 19:36:20|14399.6|14398.6|14407.5|14406.5|14415.1|14414.1|14399.6|14398.6|554
1643225790000|2022-01-26 19:36:30|14406.4|14405.4|14386.5|14385.5|14406.5|14405.5|14385|14384|560
1643225800000|2022-01-26 19:36:40|14387|14386|14413.5|14412.5|14418.5|14417.5|14387|14386|590
1643225810000|2022-01-26 19:36:50|14413.4|14412.4|14408.3|14407.3|14413.8|14412.8|14395|14394|366
1643225820000|2022-01-26 19:37:00|14408.1|14407.1|14419.3|14418.3|14423.8|14422.8|14404.6|14403.6|508
1643225830000|2022-01-26 19:37:10|14419.5|14418.5|14434.6|14433.6|14435|14434|14418.8|14417.8|509
1643225840000|2022-01-26 19:37:20|14437.4|14436.4|14463.1|14462.1|14466.5|14465.5|14434.6|14433.6|787
1643225850000|2022-01-26 19:37:30|14463.8|14462.8|14452.3|14451.3|14465.3|14464.3|14448.5|14447.5|620
1643225860000|2022-01-26 19:37:40|14453.1|14452.1|14450|14449|14455.5|14454.5|14442.5|14441.5|547
1643225870000|2022-01-26 19:37:50|14450.1|14449.1|14444.9|14443.9|14452.9|14451.9|14442.8|14441.8|272
1643225880000|2022-01-26 19:38:00|14444.8|14443.8|14454.4|14453.4|14470|14469|14443.5|14442.5|561
1643225890000|2022-01-26 19:38:10|14455.3|14454.3|14470.3|14469.3|14477.3|14476.3|14454.1|14453.1|298
1643225900000|2022-01-26 19:38:20|14470.6|14469.6|14502.4|14501.4|14505.5|14504.5|14469.6|14468.6|1025
1643225910000|2022-01-26 19:38:30|14501.4|14500.4|14518.1|14517.1|14521|14520|14494.8|14493.8|735
1643225920000|2022-01-26 19:38:40|14517.1|14516.1|14515.9|14514.9|14520.1|14519.1|14510.8|14509.8|627
1643225930000|2022-01-26 19:38:50|14513.8|14512.8|14521|14520|14526.9|14525.9|14511.4|14510.4|523
1643225940000|2022-01-26 19:39:00|14520.9|14519.9|14513|14512|14522.5|14521.5|14494.1|14493.1|897
1643225950000|2022-01-26 19:39:10|14514.5|14513.5|14556.9|14555.9|14556.9|14555.9|14508.4|14507.4|1265
1643225960000|2022-01-26 19:39:20|14557|14556|14555|14554|14562.4|14561.4|14549.1|14548.1|753
1643225970000|2022-01-26 19:39:30|14556.3|14555.3|14538|14537|14556.3|14555.3|14524.4|14523.4|984
1643225980000|2022-01-26 19:39:40|14540.8|14539.8|14531|14530|14542.3|14541.3|14530.6|14529.6|614
1643225990000|2022-01-26 19:39:50|14531.1|14530.1|14528.4|14527.4|14534.5|14533.5|14509|14508|994
1643226000000|2022-01-26 19:40:00|14530.6|14529.6|14519|14518|14533.8|14532.8|14514.4|14513.4|618
1643226010000|2022-01-26 19:40:10|14520|14519|14518.6|14517.6|14534.8|14533.8|14517.8|14516.8|344
1643226020000|2022-01-26 19:40:20|14519.6|14518.6|14517.6|14516.6|14527.3|14526.3|14514.3|14513.3|480
1643226030000|2022-01-26 19:40:30|14508.6|14507.6|14502.6|14501.6|14511.5|14510.5|14488.3|14487.3|1122
1643226040000|2022-01-26 19:40:40|14501.1|14500.1|14506.5|14505.5|14511.3|14510.3|14495.9|14494.9|591
1643226050000|2022-01-26 19:40:50|14506.4|14505.4|14487.8|14486.8|14509.9|14508.9|14487.8|14486.8|504
1643226060000|2022-01-26 19:41:00|14487.6|14486.6|14500.6|14499.6|14514|14513|14486.3|14485.3|519
1643226070000|2022-01-26 19:41:10|14501.1|14500.1|14509.1|14508.1|14511.9|14510.9|14497.9|14496.9|612
1643226080000|2022-01-26 19:41:20|14509.4|14508.4|14507.4|14506.4|14513.9|14512.9|14502|14501|439
1643226090000|2022-01-26 19:41:30|14508|14507|14507.8|14506.8|14510.4|14509.4|14499.3|14498.3|202
1643226100000|2022-01-26 19:41:40|14506.5|14505.5|14465.5|14464.5|14506.6|14505.6|14465.5|14464.5|647
1643226110000|2022-01-26 19:41:50|14464.6|14463.6|14448.8|14447.8|14477.9|14476.9|14443.8|14442.8|1132
1643226120000|2022-01-26 19:42:00|14447.5|14446.5|14469.5|14468.5|14472.8|14471.8|14447.5|14446.5|1228
1643226130000|2022-01-26 19:42:10|14470.5|14469.5|14472|14471|14483.5|14482.5|14468.3|14467.3|669
1643226140000|2022-01-26 19:42:20|14473.9|14472.9|14449|14448|14474.4|14473.4|14447.4|14446.4|483
1643226150000|2022-01-26 19:42:30|14448.1|14447.1|14455.4|14454.4|14457|14456|14441.3|14440.3|613
1643226160000|2022-01-26 19:42:40|14455.3|14454.3|14448.5|14447.5|14458.6|14457.6|14442.4|14441.4|617
1643226170000|2022-01-26 19:42:50|14447.3|14446.3|14442.4|14441.4|14456.8|14455.8|14441.5|14440.5|463
1643226180000|2022-01-26 19:43:00|14442|14441|14420.1|14419.1|14442.8|14441.8|14419.9|14418.9|963
1643226190000|2022-01-26 19:43:10|14419.1|14418.1|14407.4|14406.4|14425|14424|14403.3|14402.3|1161
1643226200000|2022-01-26 19:43:20|14406.9|14405.9|14378|14377|14416.6|14415.6|14369.9|14368.9|1817
1643226210000|2022-01-26 19:43:30|14380.3|14379.3|14390.4|14389.4|14395.3|14394.3|14375.3|14374.3|976
1643226220000|2022-01-26 19:43:40|14388.4|14387.4|14409.5|14408.5|14411.1|14410.1|14387|14386|561
1643226230000|2022-01-26 19:43:50|14408.8|14407.8|14416.8|14415.8|14419|14418|14404.8|14403.8|876
1643226240000|2022-01-26 19:44:00|14416.9|14415.9|14415.8|14414.8|14422.6|14421.6|14402.4|14401.4|509
1643226250000|2022-01-26 19:44:10|14416.8|14415.8|14397.6|14396.6|14428.9|14427.9|14397.3|14396.3|869
1643226260000|2022-01-26 19:44:20|14397|14396|14384.5|14383.5|14403.8|14402.8|14381.5|14380.5|964
1643226270000|2022-01-26 19:44:30|14384.8|14383.8|14391.5|14390.5|14393.9|14392.9|14372.6|14371.6|646
1643226280000|2022-01-26 19:44:40|14391.8|14390.8|14371.6|14370.6|14392.8|14391.8|14369.8|14368.8|630
1643226290000|2022-01-26 19:44:50|14371|14370|14358.1|14357.1|14380.9|14379.9|14357.9|14356.9|772
1643226300000|2022-01-26 19:45:00|14356.8|14355.8|14359.6|14358.6|14363|14362|14349.5|14348.5|1167
1643226310000|2022-01-26 19:45:10|14360|14359|14332.9|14331.9|14367.5|14366.5|14331.8|14330.8|1454
1643226320000|2022-01-26 19:45:20|14333.6|14332.6|14297.5|14296.5|14338.8|14337.8|14294.5|14293.5|2160
1643226330000|2022-01-26 19:45:30|14298.5|14297.5|14322.5|14321.5|14322.5|14321.5|14288.6|14287.6|1414
1643226340000|2022-01-26 19:45:40|14323.8|14322.8|14304|14303|14333.4|14332.4|14300.3|14299.3|1432
1643226350000|2022-01-26 19:45:50|14303.5|14302.5|14298.3|14297.3|14316|14315|14291.1|14290.1|1086
1643226360000|2022-01-26 19:46:00|14299|14298|14291.6|14290.6|14314.9|14313.9|14286.4|14285.4|1262
1643226370000|2022-01-26 19:46:10|14290.6|14289.6|14278.5|14277.5|14295.8|14294.8|14277.6|14276.6|1474
1643226380000|2022-01-26 19:46:20|14280.1|14279.1|14262|14261|14285.8|14284.8|14261.4|14260.4|1260
1643226390000|2022-01-26 19:46:30|14262.1|14261.1|14244.3|14243.3|14267.8|14266.8|14241.9|14240.9|1224
1643226400000|2022-01-26 19:46:40|14244.1|14243.1|14263.1|14262.1|14271.5|14270.5|14242.9|14241.9|1564
1643226410000|2022-01-26 19:46:50|14265.4|14264.4|14279|14278|14287.9|14286.9|14258.1|14257.1|1199
1643226420000|2022-01-26 19:47:00|14280.3|14279.3|14254.5|14253.5|14280.3|14279.3|14250.3|14249.3|947
1643226430000|2022-01-26 19:47:10|14252.8|14251.8|14237.1|14236.1|14255.8|14254.8|14236.8|14235.8|1065
1643226440000|2022-01-26 19:47:20|14237.3|14236.3|14237.1|14236.1|14254.6|14253.6|14232.5|14231.5|950
1643226450000|2022-01-26 19:47:30|14235.6|14234.6|14246.3|14245.3|14248.3|14247.3|14229|14228|659
1643226460000|2022-01-26 19:47:40|14245.6|14244.6|14245|14244|14258.9|14257.9|14240.8|14239.8|837
1643226470000|2022-01-26 19:47:50|14244.9|14243.9|14259.3|14258.3|14259.5|14258.5|14226.6|14225.6|821
1643226480000|2022-01-26 19:48:00|14259.5|14258.5|14239.4|14238.4|14259.8|14258.8|14231.5|14230.5|824
1643226490000|2022-01-26 19:48:10|14240.4|14239.4|14240.6|14239.6|14250.4|14249.4|14236|14235|304
1643226500000|2022-01-26 19:48:20|14240.5|14239.5|14249.9|14248.9|14252.1|14251.1|14234.9|14233.9|937
1643226510000|2022-01-26 19:48:30|14249.3|14248.3|14214.3|14213.3|14249.9|14248.9|14214.3|14213.3|1013
1643226520000|2022-01-26 19:48:40|14214.1|14213.1|14225.9|14224.9|14243.4|14242.4|14214.1|14213.1|739
1643226530000|2022-01-26 19:48:50|14226|14225|14216|14215|14231|14230|14215.9|14214.9|662
1643226540000|2022-01-26 19:49:00|14216.1|14215.1|14253.9|14252.9|14255.1|14254.1|14213.6|14212.6|940
1643226550000|2022-01-26 19:49:10|14252.8|14251.8|14254.9|14253.9|14256.4|14255.4|14232.1|14231.1|656
1643226560000|2022-01-26 19:49:20|14255|14254|14244|14243|14265|14264|14244|14243|589
1643226570000|2022-01-26 19:49:30|14243.5|14242.5|14234.9|14233.9|14248.4|14247.4|14230.1|14229.1|957
1643226580000|2022-01-26 19:49:40|14234.8|14233.8|14211.8|14210.8|14234.8|14233.8|14210.6|14209.6|727
1643226590000|2022-01-26 19:49:50|14211.6|14210.6|14231.3|14230.3|14242|14241|14209.1|14208.1|691
1643226600000|2022-01-26 19:50:00|14229|14228|14234.8|14233.8|14241.5|14240.5|14226.3|14225.3|810
1643226610000|2022-01-26 19:50:10|14235.5|14234.5|14257.5|14256.5|14257.5|14256.5|14227.8|14226.8|738
1643226620000|2022-01-26 19:50:20|14257.8|14256.8|14288.8|14287.8|14293.6|14292.6|14255.4|14254.4|1207
1643226630000|2022-01-26 19:50:30|14287.8|14286.8|14270.4|14269.4|14288.1|14287.1|14267.3|14266.3|1030
1643226640000|2022-01-26 19:50:40|14271.3|14270.3|14243.1|14242.1|14275.6|14274.6|14235.9|14234.9|1020
1643226650000|2022-01-26 19:50:50|14243.6|14242.6|14248|14247|14256.1|14255.1|14238.6|14237.6|699
1643226660000|2022-01-26 19:51:00|14250.1|14249.1|14255.9|14254.9|14269|14268|14242.5|14241.5|684
1643226670000|2022-01-26 19:51:10|14256.1|14255.1|14257.6|14256.6|14260.8|14259.8|14243.3|14242.3|665
1643226680000|2022-01-26 19:51:20|14262.9|14261.9|14280.8|14279.8|14282.5|14281.5|14259.9|14258.9|540
1643226690000|2022-01-26 19:51:30|14280.5|14279.5|14280.3|14279.3|14296.3|14295.3|14270.4|14269.4|501
1643226700000|2022-01-26 19:51:40|14281.1|14280.1|14308.4|14307.4|14313.4|14312.4|14279.1|14278.1|460
1643226710000|2022-01-26 19:51:50|14308.3|14307.3|14312.6|14311.6|14313.6|14312.6|14301.9|14300.9|694
1643226720000|2022-01-26 19:52:00|14311.6|14310.6|14304.4|14303.4|14323.5|14322.5|14299.1|14298.1|803
1643226730000|2022-01-26 19:52:10|14305.9|14304.9|14285.5|14284.5|14313.8|14312.8|14284.4|14283.4|599
1643226740000|2022-01-26 19:52:20|14286.4|14285.4|14293.6|14292.6|14307.3|14306.3|14284.9|14283.9|511
1643226750000|2022-01-26 19:52:30|14293.5|14292.5|14287.3|14286.3|14300.3|14299.3|14268.1|14267.1|453
1643226760000|2022-01-26 19:52:40|14289|14288|14298.6|14297.6|14316.5|14315.5|14283.6|14282.6|749
1643226770000|2022-01-26 19:52:50|14300|14299|14299|14298|14311|14310|14294.9|14293.9|242
1643226780000|2022-01-26 19:53:00|14299.8|14298.8|14306|14305|14308.4|14307.4|14286.9|14285.9|344
1643226790000|2022-01-26 19:53:10|14306.1|14305.1|14301.1|14300.1|14313.8|14312.8|14299.4|14298.4|210
1643226800000|2022-01-26 19:53:20|14300.9|14299.9|14294.5|14293.5|14303.8|14302.8|14288|14287|398
1643226810000|2022-01-26 19:53:30|14293.5|14292.5|14300.1|14299.1|14300.6|14299.6|14276.5|14275.5|352
1643226820000|2022-01-26 19:53:40|14300|14299|14303.1|14302.1|14303.5|14302.5|14286.1|14285.1|246
1643226830000|2022-01-26 19:53:50|14303.3|14302.3|14300.8|14299.8|14312.8|14311.8|14293.8|14292.8|320
1643226840000|2022-01-26 19:54:00|14301.6|14300.6|14310.1|14309.1|14315.1|14314.1|14299.4|14298.4|357
1643226850000|2022-01-26 19:54:10|14307.6|14306.6|14308.5|14307.5|14312.3|14311.3|14295.9|14294.9|270
1643226860000|2022-01-26 19:54:20|14307.3|14306.3|14315.8|14314.8|14317.3|14316.3|14294|14293|379
1643226870000|2022-01-26 19:54:30|14315.6|14314.6|14291.4|14290.4|14315.8|14314.8|14286.9|14285.9|291
1643226880000|2022-01-26 19:54:40|14291.5|14290.5|14294.6|14293.6|14308.9|14307.9|14285.4|14284.4|425
1643226890000|2022-01-26 19:54:50|14294.4|14293.4|14295.5|14294.5|14301.1|14300.1|14283.5|14282.5|461
1643226900000|2022-01-26 19:55:00|14296.8|14295.8|14282.6|14281.6|14296.8|14295.8|14258.6|14257.6|680
1643226910000|2022-01-26 19:55:10|14282.5|14281.5|14280|14279|14289.8|14288.8|14264.5|14263.5|484
1643226920000|2022-01-26 19:55:20|14281|14280|14262.6|14261.6|14281.6|14280.6|14257.9|14256.9|433
1643226930000|2022-01-26 19:55:30|14264.8|14263.8|14247.5|14246.5|14264.8|14263.8|14245.8|14244.8|387
1643226940000|2022-01-26 19:55:40|14247.3|14246.3|14265|14264|14273.3|14272.3|14245.8|14244.8|445
1643226950000|2022-01-26 19:55:50|14264|14263|14257.4|14256.4|14272.1|14271.1|14254.8|14253.8|243
1643226960000|2022-01-26 19:56:00|14257.8|14256.8|14256.6|14255.6|14266.1|14265.1|14250.5|14249.5|223
1643226970000|2022-01-26 19:56:10|14257.8|14256.8|14267.1|14266.1|14273.8|14272.8|14251.6|14250.6|349
1643226980000|2022-01-26 19:56:20|14266.6|14265.6|14263.4|14262.4|14275.3|14274.3|14256.8|14255.8|267
1643226990000|2022-01-26 19:56:30|14263.8|14262.8|14265.6|14264.6|14269.9|14268.9|14248.4|14247.4|402
1643227000000|2022-01-26 19:56:40|14265.9|14264.9|14261.3|14260.3|14267.8|14266.8|14260|14259|130
1643227010000|2022-01-26 19:56:50|14259.1|14258.1|14289.8|14288.8|14291.9|14290.9|14256.3|14255.3|355
1643227020000|2022-01-26 19:57:00|14290|14289|14276.8|14275.8|14298.6|14297.6|14276.8|14275.8|325
1643227030000|2022-01-26 19:57:10|14276.1|14275.1|14270.3|14269.3|14277.3|14276.3|14256.4|14255.4|252
1643227040000|2022-01-26 19:57:20|14269.3|14268.3|14264.1|14263.1|14278.6|14277.6|14262.1|14261.1|281
1643227050000|2022-01-26 19:57:30|14264.3|14263.3|14275.9|14274.9|14279.4|14278.4|14249.1|14248.1|448
1643227060000|2022-01-26 19:57:40|14279.8|14278.8|14274.6|14273.6|14283.4|14282.4|14266.4|14265.4|170
1643227070000|2022-01-26 19:57:50|14274.1|14273.1|14278.4|14277.4|14283.1|14282.1|14274|14273|185
1643227080000|2022-01-26 19:58:00|14278.3|14277.3|14275.4|14274.4|14288.5|14287.5|14275.4|14274.4|266
1643227090000|2022-01-26 19:58:10|14274.6|14273.6|14281.4|14280.4|14295.1|14294.1|14274.6|14273.6|345
1643227100000|2022-01-26 19:58:20|14281.3|14280.3|14269|14268|14281.3|14280.3|14259|14258|306
1643227110000|2022-01-26 19:58:30|14270.3|14269.3|14272.1|14271.1|14278.6|14277.6|14267.4|14266.4|168
1643227120000|2022-01-26 19:58:40|14271.6|14270.6|14271|14270|14274.5|14273.5|14262.4|14261.4|154
1643227130000|2022-01-26 19:58:50|14269.9|14268.9|14270|14269|14273.9|14272.9|14264.9|14263.9|82
1643227140000|2022-01-26 19:59:00|14269.9|14268.9|14279.9|14278.9|14282.6|14281.6|14269|14268|169
1643227150000|2022-01-26 19:59:10|14281.9|14280.9|14257.5|14256.5|14281.9|14280.9|14257.5|14256.5|180
1643227160000|2022-01-26 19:59:20|14257.8|14256.8|14256.9|14255.9|14261.1|14260.1|14253.3|14252.3|244
1643227170000|2022-01-26 19:59:30|14257.8|14256.8|14278.4|14277.4|14285.6|14284.6|14255.5|14254.5|355
1643227180000|2022-01-26 19:59:40|14278.3|14277.3|14280.9|14279.9|14282.4|14281.4|14266.1|14265.1|224
1643227190000|2022-01-26 19:59:50|14279.6|14278.6|14278.1|14277.1|14283.5|14282.5|14270|14269|452
1643227200000|2022-01-26 20:00:00|14274.9|14273.9|14263.3|14262.3|14274.9|14273.9|14253.4|14252.4|427
1643227210000|2022-01-26 20:00:10|14263.4|14262.4|14249.1|14248.1|14265.3|14264.3|14242.4|14241.4|432
1643227220000|2022-01-26 20:00:20|14248.6|14247.6|14248.9|14247.9|14261.9|14260.9|14241.4|14240.4|288
1643227230000|2022-01-26 20:00:30|14250.3|14249.3|14243.3|14242.3|14260.5|14259.5|14243|14242|139
1643227240000|2022-01-26 20:00:40|14243.4|14242.4|14226.4|14225.4|14243.4|14242.4|14220.4|14219.4|455
1643227250000|2022-01-26 20:00:50|14226.6|14225.6|14223.5|14222.5|14226.6|14225.6|14212.9|14211.9|355
1643227260000|2022-01-26 20:01:00|14220.6|14219.6|14224.9|14223.9|14241.9|14240.9|14216.4|14215.4|473
1643227270000|2022-01-26 20:01:10|14224.8|14223.8|14221.1|14220.1|14237|14236|14219.1|14218.1|247
1643227280000|2022-01-26 20:01:20|14221.3|14220.3|14214.5|14213.5|14227.8|14226.8|14212.4|14211.4|159
1643227290000|2022-01-26 20:01:30|14214|14213|14191|14190|14214|14213|14190.8|14189.8|660
1643227300000|2022-01-26 20:01:40|14190.9|14189.9|14184.8|14183.8|14194.4|14193.4|14176.6|14175.6|592
1643227310000|2022-01-26 20:01:50|14185.3|14184.3|14187.9|14186.9|14195.5|14194.5|14172.5|14171.5|705
1643227320000|2022-01-26 20:02:00|14186.3|14185.3|14202.5|14201.5|14209.3|14208.3|14183.6|14182.6|619
1643227330000|2022-01-26 20:02:10|14202.3|14201.3|14190.9|14189.9|14205|14204|14188.5|14187.5|383
1643227340000|2022-01-26 20:02:20|14191|14190|14191.8|14190.8|14198.4|14197.4|14187.6|14186.6|322
1643227350000|2022-01-26 20:02:30|14188.3|14187.3|14189.1|14188.1|14197.4|14196.4|14186.1|14185.1|263
1643227360000|2022-01-26 20:02:40|14188.3|14187.3|14184.9|14183.9|14194.4|14193.4|14182.5|14181.5|238
1643227370000|2022-01-26 20:02:50|14184.6|14183.6|14161|14160|14190.5|14189.5|14161|14160|436
1643227380000|2022-01-26 20:03:00|14160|14159|14165.1|14164.1|14176.8|14175.8|14158|14157|535
1643227390000|2022-01-26 20:03:10|14164.6|14163.6|14146.8|14145.8|14164.6|14163.6|14145.3|14144.3|537
1643227400000|2022-01-26 20:03:20|14145.9|14144.9|14134.3|14133.3|14146.8|14145.8|14132.5|14131.5|609
1643227410000|2022-01-26 20:03:30|14134.5|14133.5|14122.1|14121.1|14137.5|14136.5|14120.9|14119.9|498
1643227420000|2022-01-26 20:03:40|14122.3|14121.3|14120.5|14119.5|14131|14130|14120.5|14119.5|430
1643227430000|2022-01-26 20:03:50|14121.1|14120.1|14103|14102|14125.6|14124.6|14101.8|14100.8|558
1643227440000|2022-01-26 20:04:00|14104|14103|14117.1|14116.1|14122.1|14121.1|14102.4|14101.4|764
1643227450000|2022-01-26 20:04:10|14116.1|14115.1|14105.8|14104.8|14122.5|14121.5|14101.1|14100.1|612
1643227460000|2022-01-26 20:04:20|14104.8|14103.8|14088.4|14087.4|14104.8|14103.8|14088.3|14087.3|435
1643227470000|2022-01-26 20:04:30|14088.3|14087.3|14105.8|14104.8|14108.4|14107.4|14088.1|14087.1|543
1643227480000|2022-01-26 20:04:40|14106.4|14105.4|14130.5|14129.5|14132.6|14131.6|14101.9|14100.9|768
1643227490000|2022-01-26 20:04:50|14129.9|14128.9|14115.3|14114.3|14129.9|14128.9|14114|14113|711
1643227500000|2022-01-26 20:05:00|14115.1|14114.1|14118.3|14117.3|14129.8|14128.8|14112.4|14111.4|618
1643227510000|2022-01-26 20:05:10|14118.1|14117.1|14107.8|14106.8|14120.9|14119.9|14105.8|14104.8|409
1643227520000|2022-01-26 20:05:20|14107|14106|14111.4|14110.4|14117.4|14116.4|14101.9|14100.9|358
1643227530000|2022-01-26 20:05:30|14111.6|14110.6|14090.4|14089.4|14111.6|14110.6|14089|14088|413
1643227540000|2022-01-26 20:05:40|14090.3|14089.3|14068|14067|14090.3|14089.3|14068|14067|658
1643227550000|2022-01-26 20:05:50|14068.3|14067.3|14066.5|14065.5|14071.4|14070.4|14063.9|14062.9|738
1643227560000|2022-01-26 20:06:00|14066.1|14065.1|14054.1|14053.1|14070.5|14069.5|14054.1|14053.1|939
1643227570000|2022-01-26 20:06:10|14054.3|14053.3|14082.6|14081.6|14086.6|14085.6|14054.1|14053.1|848
1643227580000|2022-01-26 20:06:20|14083|14082|14098.4|14097.4|14098.4|14097.4|14082.3|14081.3|532
1643227590000|2022-01-26 20:06:30|14098.9|14097.9|14070.4|14069.4|14099|14098|14068|14067|401
1643227600000|2022-01-26 20:06:40|14070|14069|14065.5|14064.5|14072.3|14071.3|14060.6|14059.6|409
1643227610000|2022-01-26 20:06:50|14065.6|14064.6|14077.9|14076.9|14077.9|14076.9|14062.3|14061.3|357
1643227620000|2022-01-26 20:07:00|14078|14077|14077.5|14076.5|14080.9|14079.9|14069.8|14068.8|305
1643227630000|2022-01-26 20:07:10|14077.4|14076.4|14054.4|14053.4|14077.4|14076.4|14054.4|14053.4|573
1643227640000|2022-01-26 20:07:20|14055|14054|14045.8|14044.8|14056.1|14055.1|14044.9|14043.9|475
1643227650000|2022-01-26 20:07:30|14045.6|14044.6|14068|14067|14073.4|14072.4|14045.1|14044.1|495
1643227660000|2022-01-26 20:07:40|14069.4|14068.4|14087.4|14086.4|14092.3|14091.3|14069.4|14068.4|430
1643227670000|2022-01-26 20:07:50|14087.6|14086.6|14089.8|14088.8|14096.8|14095.8|14082.8|14081.8|351
1643227680000|2022-01-26 20:08:00|14090|14089|14061.4|14060.4|14090|14089|14060.5|14059.5|382
1643227690000|2022-01-26 20:08:10|14061.9|14060.9|14072.5|14071.5|14075|14074|14051.6|14050.6|353
1643227700000|2022-01-26 20:08:20|14073.6|14072.6|14078.9|14077.9|14084.1|14083.1|14061.9|14060.9|592
1643227710000|2022-01-26 20:08:30|14078.5|14077.5|14068.3|14067.3|14079|14078|14061.3|14060.3|397
1643227720000|2022-01-26 20:08:40|14068.4|14067.4|14059.9|14058.9|14074.5|14073.5|14058.4|14057.4|364
1643227730000|2022-01-26 20:08:50|14059.8|14058.8|14057.3|14056.3|14067.4|14066.4|14057|14056|223
1643227740000|2022-01-26 20:09:00|14057.9|14056.9|14044|14043|14057.9|14056.9|14039.4|14038.4|503
1643227750000|2022-01-26 20:09:10|14042.4|14041.4|14029.5|14028.5|14044.8|14043.8|14026|14025|517
1643227760000|2022-01-26 20:09:20|14029.1|14028.1|14042.3|14041.3|14051.4|14050.4|14025.1|14024.1|633
1643227770000|2022-01-26 20:09:30|14046.4|14045.4|14027|14026|14046.4|14045.4|14026.3|14025.3|283
1643227780000|2022-01-26 20:09:40|14027.1|14026.1|14031.3|14030.3|14033.9|14032.9|14024.5|14023.5|282
1643227790000|2022-01-26 20:09:50|14030.8|14029.8|14016.1|14015.1|14032.5|14031.5|14016|14015|520
1643227800000|2022-01-26 20:10:00|14015.6|14014.6|14046.9|14045.9|14051.6|14050.6|14015.4|14014.4|754
1643227810000|2022-01-26 20:10:10|14048.5|14047.5|14053.1|14052.1|14059.8|14058.8|14036.3|14035.3|599
1643227820000|2022-01-26 20:10:20|14053.3|14052.3|14047.9|14046.9|14061.4|14060.4|14038|14037|384
1643227830000|2022-01-26 20:10:30|14048.4|14047.4|14046.5|14045.5|14056.6|14055.6|14045|14044|670
1643227840000|2022-01-26 20:10:40|14045.8|14044.8|14069.6|14068.6|14069.6|14068.6|14045.8|14044.8|558
1643227850000|2022-01-26 20:10:50|14069.9|14068.9|14078|14077|14079.1|14078.1|14060.1|14059.1|576
1643227860000|2022-01-26 20:11:00|14078.5|14077.5|14093.1|14092.1|14101.6|14100.6|14076.4|14075.4|740
1643227870000|2022-01-26 20:11:10|14092.3|14091.3|14086.9|14085.9|14096.1|14095.1|14077.1|14076.1|375
1643227880000|2022-01-26 20:11:20|14086.8|14085.8|14111|14110|14111.8|14110.8|14078.6|14077.6|430
1643227890000|2022-01-26 20:11:30|14110.5|14109.5|14115.5|14114.5|14117.9|14116.9|14106.9|14105.9|484
1643227900000|2022-01-26 20:11:40|14113.9|14112.9|14106.4|14105.4|14123.6|14122.6|14100.5|14099.5|567
1643227910000|2022-01-26 20:11:50|14105.6|14104.6|14113.1|14112.1|14117.5|14116.5|14103.3|14102.3|277
1643227920000|2022-01-26 20:12:00|14113.6|14112.6|14118.3|14117.3|14130|14129|14109.4|14108.4|654
1643227930000|2022-01-26 20:12:10|14117.8|14116.8|14087.5|14086.5|14118.3|14117.3|14079.3|14078.3|652
1643227940000|2022-01-26 20:12:20|14087.1|14086.1|14104.1|14103.1|14104.1|14103.1|14064.8|14063.8|929
1643227950000|2022-01-26 20:12:30|14102.6|14101.6|14110.9|14109.9|14112.9|14111.9|14095.9|14094.9|409
1643227960000|2022-01-26 20:12:40|14110.4|14109.4|14106.9|14105.9|14113.4|14112.4|14096.6|14095.6|317
1643227970000|2022-01-26 20:12:50|14104.5|14103.5|14106.4|14105.4|14110.4|14109.4|14093|14092|269
1643227980000|2022-01-26 20:13:00|14106.3|14105.3|14120.3|14119.3|14120.3|14119.3|14101.4|14100.4|528
1643227990000|2022-01-26 20:13:10|14116.9|14115.9|14108.3|14107.3|14116.9|14115.9|14089.4|14088.4|425
1643228000000|2022-01-26 20:13:20|14107.8|14106.8|14099.4|14098.4|14107.8|14106.8|14093.4|14092.4|366
1643228010000|2022-01-26 20:13:30|14099.5|14098.5|14108.1|14107.1|14113.3|14112.3|14098.3|14097.3|300
1643228020000|2022-01-26 20:13:40|14108|14107|14110.3|14109.3|14121.6|14120.6|14105.9|14104.9|337
1643228030000|2022-01-26 20:13:50|14111.1|14110.1|14110|14109|14113.9|14112.9|14102.5|14101.5|339
1643228040000|2022-01-26 20:14:00|14109.9|14108.9|14115.6|14114.6|14115.6|14114.6|14098.6|14097.6|231
1643228050000|2022-01-26 20:14:10|14117|14116|14107.3|14106.3|14117.1|14116.1|14105.8|14104.8|125
1643228060000|2022-01-26 20:14:20|14107.4|14106.4|14105.3|14104.3|14107.4|14106.4|14095|14094|157
1643228070000|2022-01-26 20:14:30|14106.4|14105.4|14094.4|14093.4|14106.4|14105.4|14091.8|14090.8|272
1643228080000|2022-01-26 20:14:40|14092.6|14091.6|14078.4|14077.4|14092.6|14091.6|14072.6|14071.6|389
1643228090000|2022-01-26 20:14:50|14078.3|14077.3|14087.8|14086.8|14092.4|14091.4|14075.9|14074.9|239
1643228100000|2022-01-26 20:15:00|14088.5|14087.5|14119.5|14118.5|14121.6|14120.6|14077.4|14076.4|553
1643228110000|2022-01-26 20:15:10|14119.4|14118.4|14108.8|14107.8|14120.6|14119.6|14105.1|14104.1|341
1643228120000|2022-01-26 20:15:20|14108.9|14107.9|14092.4|14091.4|14111.3|14110.3|14086.4|14085.4|240
1643228130000|2022-01-26 20:15:30|14092.6|14091.6|14092.9|14091.9|14099.4|14098.4|14085.9|14084.9|181
1643228140000|2022-01-26 20:15:40|14092.8|14091.8|14082.4|14081.4|14093.8|14092.8|14079.3|14078.3|368
1643228150000|2022-01-26 20:15:50|14082.5|14081.5|14078.3|14077.3|14083.6|14082.6|14070.1|14069.1|399
1643228160000|2022-01-26 20:16:00|14081.1|14080.1|14061.8|14060.8|14081.1|14080.1|14058.4|14057.4|322
1643228170000|2022-01-26 20:16:10|14061.6|14060.6|14061|14060|14075|14074|14057.5|14056.5|545
1643228180000|2022-01-26 20:16:20|14061.5|14060.5|14060.4|14059.4|14070.9|14069.9|14057.3|14056.3|257
1643228190000|2022-01-26 20:16:30|14060.8|14059.8|14069.6|14068.6|14069.6|14068.6|14054|14053|203
1643228200000|2022-01-26 20:16:40|14069.5|14068.5|14093|14092|14097.4|14096.4|14068.1|14067.1|286
1643228210000|2022-01-26 20:16:50|14093.4|14092.4|14110.1|14109.1|14110.1|14109.1|14088.9|14087.9|309
1643228220000|2022-01-26 20:17:00|14110.4|14109.4|14115.3|14114.3|14115.9|14114.9|14097.9|14096.9|297
1643228230000|2022-01-26 20:17:10|14113.9|14112.9|14095.5|14094.5|14113.9|14112.9|14094.5|14093.5|219
1643228240000|2022-01-26 20:17:20|14095.3|14094.3|14080.9|14079.9|14098|14097|14080.9|14079.9|126
1643228250000|2022-01-26 20:17:30|14080.8|14079.8|14076.3|14075.3|14087.4|14086.4|14071.8|14070.8|303
1643228260000|2022-01-26 20:17:40|14078|14077|14067.9|14066.9|14078.9|14077.9|14067.9|14066.9|207
1643228270000|2022-01-26 20:17:50|14068.8|14067.8|14080.4|14079.4|14086.3|14085.3|14064.3|14063.3|219
1643228280000|2022-01-26 20:18:00|14079.6|14078.6|14082.6|14081.6|14086.5|14085.5|14075.9|14074.9|196
1643228290000|2022-01-26 20:18:10|14082.4|14081.4|14092|14091|14092.8|14091.8|14078.1|14077.1|208
1643228300000|2022-01-26 20:18:20|14092.3|14091.3|14071|14070|14097.4|14096.4|14070.9|14069.9|294
1643228310000|2022-01-26 20:18:30|14071.1|14070.1|14062.4|14061.4|14072.8|14071.8|14053.9|14052.9|351
1643228320000|2022-01-26 20:18:40|14061.9|14060.9|14055.5|14054.5|14068.3|14067.3|14047.5|14046.5|252
1643228330000|2022-01-26 20:18:50|14056.1|14055.1|14072.1|14071.1|14072.9|14071.9|14054|14053|238
1643228340000|2022-01-26 20:19:00|14072.8|14071.8|14055.8|14054.8|14073.6|14072.6|14045|14044|291
1643228350000|2022-01-26 20:19:10|14055.6|14054.6|14049.9|14048.9|14056.9|14055.9|14040.5|14039.5|255
1643228360000|2022-01-26 20:19:20|14049.8|14048.8|14059.5|14058.5|14068.4|14067.4|14044.1|14043.1|267
1643228370000|2022-01-26 20:19:30|14060|14059|14053.4|14052.4|14065.6|14064.6|14050.8|14049.8|286
1643228380000|2022-01-26 20:19:40|14053.3|14052.3|14047.8|14046.8|14061.6|14060.6|14046.3|14045.3|136
1643228390000|2022-01-26 20:19:50|14047.6|14046.6|14055.5|14054.5|14055.6|14054.6|14046|14045|150
1643228400000|2022-01-26 20:20:00|14057.4|14056.4|14068.5|14067.5|14069.4|14068.4|14052.8|14051.8|174
1643228410000|2022-01-26 20:20:10|14068.6|14067.6|14061|14060|14069.1|14068.1|14060.5|14059.5|109
1643228420000|2022-01-26 20:20:20|14061.1|14060.1|14039.5|14038.5|14064|14063|14039.4|14038.4|432
1643228430000|2022-01-26 20:20:30|14039.8|14038.8|14038.6|14037.6|14041.1|14040.1|14031.6|14030.6|441
1643228440000|2022-01-26 20:20:40|14038.8|14037.8|14043.8|14042.8|14046.4|14045.4|14035.9|14034.9|127
1643228450000|2022-01-26 20:20:50|14043.4|14042.4|14037.3|14036.3|14043.9|14042.9|14034.4|14033.4|174
1643228460000|2022-01-26 20:21:00|14037.1|14036.1|14040.1|14039.1|14044.5|14043.5|14032.1|14031.1|404
1643228470000|2022-01-26 20:21:10|14040|14039|14053.1|14052.1|14064.5|14063.5|14038.9|14037.9|353
1643228480000|2022-01-26 20:21:20|14053|14052|14048.3|14047.3|14058.8|14057.8|14044.9|14043.9|191
1643228490000|2022-01-26 20:21:30|14048.4|14047.4|14063.6|14062.6|14069.1|14068.1|14047.8|14046.8|642
1643228500000|2022-01-26 20:21:40|14063.4|14062.4|14066.6|14065.6|14079|14078|14063.4|14062.4|291
1643228510000|2022-01-26 20:21:50|14069.9|14068.9|14071.3|14070.3|14073.8|14072.8|14069.4|14068.4|147
1643228520000|2022-01-26 20:22:00|14071.1|14070.1|14060.5|14059.5|14073.3|14072.3|14060.1|14059.1|194
1643228530000|2022-01-26 20:22:10|14060.4|14059.4|14053.4|14052.4|14061|14060|14053.3|14052.3|101
1643228540000|2022-01-26 20:22:20|14053.5|14052.5|14061|14060|14062.4|14061.4|14050.4|14049.4|106
1643228550000|2022-01-26 20:22:30|14061.3|14060.3|14055.9|14054.9|14066.5|14065.5|14054.8|14053.8|180
1643228560000|2022-01-26 20:22:40|14056.4|14055.4|14053.5|14052.5|14063.1|14062.1|14051.3|14050.3|157
1643228570000|2022-01-26 20:22:50|14053.4|14052.4|14043.1|14042.1|14053.4|14052.4|14039.3|14038.3|301
1643228580000|2022-01-26 20:23:00|14043.4|14042.4|14034.4|14033.4|14046.8|14045.8|14032|14031|327
1643228590000|2022-01-26 20:23:10|14034|14033|14037.3|14036.3|14039.8|14038.8|14032.1|14031.1|175
1643228600000|2022-01-26 20:23:20|14036.9|14035.9|14030.3|14029.3|14038.8|14037.8|14030.1|14029.1|264
1643228610000|2022-01-26 20:23:30|14030.1|14029.1|14020.6|14019.6|14030.3|14029.3|14019.8|14018.8|395
1643228620000|2022-01-26 20:23:40|14020.8|14019.8|14025.8|14024.8|14030.4|14029.4|14020.8|14019.8|197
1643228630000|2022-01-26 20:23:50|14025.6|14024.6|14030.1|14029.1|14030.3|14029.3|14022.3|14021.3|269
1643228640000|2022-01-26 20:24:00|14029.9|14028.9|14020.9|14019.9|14029.9|14028.9|14019.3|14018.3|147
1643228650000|2022-01-26 20:24:10|14021.1|14020.1|14014|14013|14021.4|14020.4|13992.4|13991.4|1356
1643228660000|2022-01-26 20:24:20|14014.3|14013.3|14051.1|14050.1|14054.5|14053.5|14013.5|14012.5|770
1643228670000|2022-01-26 20:24:30|14050.6|14049.6|14057.8|14056.8|14062|14061|14046.6|14045.6|400
1643228680000|2022-01-26 20:24:40|14057.3|14056.3|14061.1|14060.1|14066.5|14065.5|14054.9|14053.9|335
1643228690000|2022-01-26 20:24:50|14060.3|14059.3|14045.5|14044.5|14060.3|14059.3|14044.9|14043.9|314
1643228700000|2022-01-26 20:25:00|14044.8|14043.8|14068.6|14067.6|14069|14068|14044.8|14043.8|377
1643228710000|2022-01-26 20:25:10|14068.5|14067.5|14057.3|14056.3|14068.8|14067.8|14050.9|14049.9|299
1643228720000|2022-01-26 20:25:20|14056.8|14055.8|14048.1|14047.1|14062.6|14061.6|14047.1|14046.1|240
1643228730000|2022-01-26 20:25:30|14047|14046|14041.4|14040.4|14053.5|14052.5|14034.8|14033.8|284
1643228740000|2022-01-26 20:25:40|14040.4|14039.4|14033.9|14032.9|14040.4|14039.4|14033.1|14032.1|171
1643228750000|2022-01-26 20:25:50|14035.1|14034.1|14038.9|14037.9|14039.4|14038.4|14033.5|14032.5|213
1643228760000|2022-01-26 20:26:00|14039|14038|14030.1|14029.1|14039.9|14038.9|14029.5|14028.5|169
1643228770000|2022-01-26 20:26:10|14029.8|14028.8|14023.6|14022.6|14033.1|14032.1|14023.5|14022.5|115
1643228780000|2022-01-26 20:26:20|14025|14024|14034.6|14033.6|14039.3|14038.3|14022.6|14021.6|335
1643228790000|2022-01-26 20:26:30|14034.5|14033.5|14036.9|14035.9|14037.9|14036.9|14032.1|14031.1|148
1643228800000|2022-01-26 20:26:40|14037|14036|14063.1|14062.1|14063.1|14062.1|14036.9|14035.9|493
1643228810000|2022-01-26 20:26:50|14063.8|14062.8|14076.1|14075.1|14077.9|14076.9|14062.3|14061.3|552
1643228820000|2022-01-26 20:27:00|14076.4|14075.4|14092.9|14091.9|14093.5|14092.5|14074.1|14073.1|358
1643228830000|2022-01-26 20:27:10|14093|14092|14110.8|14109.8|14111.6|14110.6|14092.1|14091.1|436
1643228840000|2022-01-26 20:27:20|14111.6|14110.6|14118.8|14117.8|14129.9|14128.9|14110.6|14109.6|767
1643228850000|2022-01-26 20:27:30|14120.4|14119.4|14118.3|14117.3|14122|14121|14105.6|14104.6|665
1643228860000|2022-01-26 20:27:40|14118.8|14117.8|14150.6|14149.6|14151.4|14150.4|14113.5|14112.5|726
1643228870000|2022-01-26 20:27:50|14150.9|14149.9|14149|14148|14155.5|14154.5|14146.4|14145.4|571
1643228880000|2022-01-26 20:28:00|14149.5|14148.5|14160.9|14159.9|14161.5|14160.5|14149.1|14148.1|483
1643228890000|2022-01-26 20:28:10|14161.1|14160.1|14158.4|14157.4|14168.6|14167.6|14152.4|14151.4|927
1643228900000|2022-01-26 20:28:20|14158.1|14157.1|14166|14165|14166.8|14165.8|14156.4|14155.4|415
1643228910000|2022-01-26 20:28:30|14165.8|14164.8|14176.1|14175.1|14184.1|14183.1|14160.6|14159.6|527
1643228920000|2022-01-26 20:28:40|14176.3|14175.3|14184.5|14183.5|14187|14186|14176.3|14175.3|512
1643228930000|2022-01-26 20:28:50|14185.9|14184.9|14187.4|14186.4|14187.4|14186.4|14176.9|14175.9|449
1643228940000|2022-01-26 20:29:00|14187.3|14186.3|14178.3|14177.3|14187.3|14186.3|14177.3|14176.3|296
1643228950000|2022-01-26 20:29:10|14179|14178|14160.3|14159.3|14179|14178|14157.8|14156.8|566
1643228960000|2022-01-26 20:29:20|14159.8|14158.8|14148.6|14147.6|14164.5|14163.5|14142.9|14141.9|617
1643228970000|2022-01-26 20:29:30|14148.5|14147.5|14155.4|14154.4|14172.6|14171.6|14147.1|14146.1|354
1643228980000|2022-01-26 20:29:40|14155.6|14154.6|14169.4|14168.4|14170|14169|14155.5|14154.5|163
1643228990000|2022-01-26 20:29:50|14169.3|14168.3|14181.1|14180.1|14183|14182|14166.3|14165.3|219
1643229000000|2022-01-26 20:30:00|14181|14180|14155.9|14154.9|14181|14180|14155.9|14154.9|271
1643229010000|2022-01-26 20:30:10|14155.5|14154.5|14153.8|14152.8|14162.4|14161.4|14148.5|14147.5|218
1643229020000|2022-01-26 20:30:20|14152.5|14151.5|14161.8|14160.8|14169.4|14168.4|14148.3|14147.3|229
1643229030000|2022-01-26 20:30:30|14161.6|14160.6|14180.6|14179.6|14183.5|14182.5|14159.8|14158.8|226
1643229040000|2022-01-26 20:30:40|14180.5|14179.5|14201|14200|14202.3|14201.3|14178.9|14177.9|574
1643229050000|2022-01-26 20:30:50|14201.1|14200.1|14198.9|14197.9|14201.6|14200.6|14196|14195|188
1643229060000|2022-01-26 20:31:00|14199|14198|14185|14184|14199.8|14198.8|14182.4|14181.4|429
1643229070000|2022-01-26 20:31:10|14185.4|14184.4|14193.6|14192.6|14197.1|14196.1|14180.4|14179.4|293
1643229080000|2022-01-26 20:31:20|14193.4|14192.4|14196.1|14195.1|14198.6|14197.6|14193.4|14192.4|184
1643229090000|2022-01-26 20:31:30|14196.8|14195.8|14175.1|14174.1|14196.8|14195.8|14175|14174|365
1643229100000|2022-01-26 20:31:40|14175|14174|14176.3|14175.3|14177.1|14176.1|14170.8|14169.8|160
1643229110000|2022-01-26 20:31:50|14176.4|14175.4|14191.4|14190.4|14191.5|14190.5|14173.8|14172.8|198
1643229120000|2022-01-26 20:32:00|14192.1|14191.1|14185.3|14184.3|14193.4|14192.4|14180.1|14179.1|222
1643229130000|2022-01-26 20:32:10|14185.1|14184.1|14194.8|14193.8|14197.1|14196.1|14181.1|14180.1|229
1643229140000|2022-01-26 20:32:20|14194.6|14193.6|14194|14193|14197.1|14196.1|14191.9|14190.9|171
1643229150000|2022-01-26 20:32:30|14193.8|14192.8|14197.5|14196.5|14199.1|14198.1|14190.6|14189.6|314
1643229160000|2022-01-26 20:32:40|14197.6|14196.6|14189.3|14188.3|14197.6|14196.6|14189.3|14188.3|236
1643229170000|2022-01-26 20:32:50|14190.5|14189.5|14181.3|14180.3|14191.5|14190.5|14177.3|14176.3|258
1643229180000|2022-01-26 20:33:00|14181.6|14180.6|14176|14175|14185.9|14184.9|14173.8|14172.8|281
1643229190000|2022-01-26 20:33:10|14174.9|14173.9|14167|14166|14179.6|14178.6|14165.9|14164.9|268
1643229200000|2022-01-26 20:33:20|14167.3|14166.3|14134.9|14133.9|14169.8|14168.8|14131.1|14130.1|635
1643229210000|2022-01-26 20:33:30|14135.4|14134.4|14139.1|14138.1|14149.3|14148.3|14123|14122|647
1643229220000|2022-01-26 20:33:40|14140.4|14139.4|14136|14135|14156|14155|14135.1|14134.1|237
1643229230000|2022-01-26 20:33:50|14132.5|14131.5|14133.5|14132.5|14140.3|14139.3|14129.6|14128.6|387
1643229240000|2022-01-26 20:34:00|14133.8|14132.8|14124|14123|14135.9|14134.9|14119.5|14118.5|378
1643229250000|2022-01-26 20:34:10|14124.3|14123.3|14128.6|14127.6|14135.5|14134.5|14123.5|14122.5|245
1643229260000|2022-01-26 20:34:20|14128.8|14127.8|14129.3|14128.3|14135.8|14134.8|14125.8|14124.8|259
1643229270000|2022-01-26 20:34:30|14128.1|14127.1|14117.3|14116.3|14128.9|14127.9|14115.8|14114.8|284
1643229280000|2022-01-26 20:34:40|14118|14117|14113.6|14112.6|14121.1|14120.1|14108.3|14107.3|289
1643229290000|2022-01-26 20:34:50|14112.4|14111.4|14112.9|14111.9|14117.3|14116.3|14105.1|14104.1|360
1643229300000|2022-01-26 20:35:00|14113|14112|14093.4|14092.4|14115|14114|14089.6|14088.6|388
1643229310000|2022-01-26 20:35:10|14093.5|14092.5|14082.5|14081.5|14096.9|14095.9|14082.5|14081.5|272
1643229320000|2022-01-26 20:35:20|14081|14080|14071.8|14070.8|14081|14080|14066.5|14065.5|627
1643229330000|2022-01-26 20:35:30|14071.9|14070.9|14081.4|14080.4|14085|14084|14066.6|14065.6|358
1643229340000|2022-01-26 20:35:40|14082.1|14081.1|14085.8|14084.8|14089.1|14088.1|14078|14077|185
1643229350000|2022-01-26 20:35:50|14086|14085|14089.8|14088.8|14093|14092|14084.1|14083.1|229
1643229360000|2022-01-26 20:36:00|14087.9|14086.9|14091.1|14090.1|14096|14095|14078.4|14077.4|321
1643229370000|2022-01-26 20:36:10|14091.4|14090.4|14118|14117|14120.9|14119.9|14090.5|14089.5|432
1643229380000|2022-01-26 20:36:20|14119.1|14118.1|14124.9|14123.9|14132.1|14131.1|14116.6|14115.6|336
1643229390000|2022-01-26 20:36:30|14125|14124|14139.5|14138.5|14142.5|14141.5|14123.8|14122.8|391
1643229400000|2022-01-26 20:36:40|14137.9|14136.9|14120.8|14119.8|14137.9|14136.9|14118|14117|301
1643229410000|2022-01-26 20:36:50|14120.5|14119.5|14106.9|14105.9|14120.5|14119.5|14101.3|14100.3|295
1643229420000|2022-01-26 20:37:00|14103.3|14102.3|14114.4|14113.4|14121.8|14120.8|14102.8|14101.8|150
1643229430000|2022-01-26 20:37:10|14114.3|14113.3|14109.5|14108.5|14119|14118|14107.8|14106.8|326
1643229440000|2022-01-26 20:37:20|14108|14107|14114.6|14113.6|14129.1|14128.1|14108|14107|448
1643229450000|2022-01-26 20:37:30|14114.9|14113.9|14109.5|14108.5|14121|14120|14109.4|14108.4|175
1643229460000|2022-01-26 20:37:40|14109.6|14108.6|14102.8|14101.8|14109.6|14108.6|14094.9|14093.9|314
1643229470000|2022-01-26 20:37:50|14103|14102|14104.8|14103.8|14106|14105|14095.3|14094.3|181
1643229480000|2022-01-26 20:38:00|14103.3|14102.3|14099.3|14098.3|14105.9|14104.9|14094.3|14093.3|131
1643229490000|2022-01-26 20:38:10|14100.6|14099.6|14118.8|14117.8|14121.5|14120.5|14098.1|14097.1|347
1643229500000|2022-01-26 20:38:20|14118.6|14117.6|14131.6|14130.6|14134|14133|14116.5|14115.5|212
1643229510000|2022-01-26 20:38:30|14131.9|14130.9|14141.6|14140.6|14148|14147|14131.9|14130.9|381
1643229520000|2022-01-26 20:38:40|14141.3|14140.3|14120.8|14119.8|14143.4|14142.4|14120.1|14119.1|319
1643229530000|2022-01-26 20:38:50|14119.8|14118.8|14122|14121|14123.6|14122.6|14111.1|14110.1|252
1643229540000|2022-01-26 20:39:00|14121.9|14120.9|14132.3|14131.3|14139.4|14138.4|14116.9|14115.9|325
1643229550000|2022-01-26 20:39:10|14129.6|14128.6|14133.6|14132.6|14142|14141|14127.6|14126.6|148
1643229560000|2022-01-26 20:39:20|14130.6|14129.6|14128.8|14127.8|14135|14134|14120.9|14119.9|159
1643229570000|2022-01-26 20:39:30|14129|14128|14138.3|14137.3|14139.5|14138.5|14127.1|14126.1|204
1643229580000|2022-01-26 20:39:40|14136.9|14135.9|14123|14122|14137.5|14136.5|14118.8|14117.8|164
1643229590000|2022-01-26 20:39:50|14120.4|14119.4|14114.8|14113.8|14121.5|14120.5|14108.3|14107.3|221
1643229600000|2022-01-26 20:40:00|14116.6|14115.6|14108|14107|14116.8|14115.8|14103.9|14102.9|212
1643229610000|2022-01-26 20:40:10|14108.1|14107.1|14082.8|14081.8|14109.1|14108.1|14082.8|14081.8|244
1643229620000|2022-01-26 20:40:20|14082.9|14081.9|14097.5|14096.5|14104|14103|14082.9|14081.9|356
1643229630000|2022-01-26 20:40:30|14098.4|14097.4|14117.9|14116.9|14118.9|14117.9|14096.3|14095.3|303
1643229640000|2022-01-26 20:40:40|14117.6|14116.6|14127.4|14126.4|14132.1|14131.1|14117.3|14116.3|218
1643229650000|2022-01-26 20:40:50|14127.5|14126.5|14144.6|14143.6|14144.6|14143.6|14121.5|14120.5|224
1643229660000|2022-01-26 20:41:00|14144.4|14143.4|14157.8|14156.8|14159.1|14158.1|14143|14142|464
1643229670000|2022-01-26 20:41:10|14157.6|14156.6|14164.1|14163.1|14169.1|14168.1|14153.3|14152.3|391
1643229680000|2022-01-26 20:41:20|14164|14163|14169.1|14168.1|14169.3|14168.3|14153.8|14152.8|294
1643229690000|2022-01-26 20:41:30|14169|14168|14193.3|14192.3|14193.3|14192.3|14168.1|14167.1|530
1643229700000|2022-01-26 20:41:40|14191.9|14190.9|14188.3|14187.3|14198.4|14197.4|14183|14182|522
1643229710000|2022-01-26 20:41:50|14187.6|14186.6|14182.5|14181.5|14194.6|14193.6|14178.5|14177.5|468
1643229720000|2022-01-26 20:42:00|14182.4|14181.4|14162.8|14161.8|14182.4|14181.4|14159.4|14158.4|329
1643229730000|2022-01-26 20:42:10|14162.9|14161.9|14185.3|14184.3|14187.3|14186.3|14162|14161|183
1643229740000|2022-01-26 20:42:20|14183.3|14182.3|14178|14177|14185.6|14184.6|14177.4|14176.4|234
1643229750000|2022-01-26 20:42:30|14177.9|14176.9|14152.9|14151.9|14177.9|14176.9|14150.8|14149.8|282
1643229760000|2022-01-26 20:42:40|14153.1|14152.1|14141.6|14140.6|14153.1|14152.1|14138.8|14137.8|420
1643229770000|2022-01-26 20:42:50|14143.5|14142.5|14161.1|14160.1|14164|14163|14141.9|14140.9|229
1643229780000|2022-01-26 20:43:00|14160.9|14159.9|14140.8|14139.8|14160.9|14159.9|14138.9|14137.9|173
1643229790000|2022-01-26 20:43:10|14140.9|14139.9|14146.1|14145.1|14146.1|14145.1|14133.5|14132.5|189
1643229800000|2022-01-26 20:43:20|14143.5|14142.5|14156.5|14155.5|14158.9|14157.9|14137.5|14136.5|169
1643229810000|2022-01-26 20:43:30|14155.9|14154.9|14148|14147|14160.8|14159.8|14138.9|14137.9|270
1643229820000|2022-01-26 20:43:40|14148.1|14147.1|14145.3|14144.3|14148.3|14147.3|14139.5|14138.5|144
1643229830000|2022-01-26 20:43:50|14144.8|14143.8|14150.8|14149.8|14157|14156|14142.6|14141.6|160
1643229840000|2022-01-26 20:44:00|14151.4|14150.4|14155.4|14154.4|14159.3|14158.3|14147.6|14146.6|147
1643229850000|2022-01-26 20:44:10|14152.8|14151.8|14133.4|14132.4|14154.8|14153.8|14132|14131|207
1643229860000|2022-01-26 20:44:20|14133.1|14132.1|14125.5|14124.5|14137.5|14136.5|14124.6|14123.6|178
1643229870000|2022-01-26 20:44:30|14125.1|14124.1|14141.5|14140.5|14147|14146|14125.1|14124.1|234
1643229880000|2022-01-26 20:44:40|14141.6|14140.6|14147.1|14146.1|14148.9|14147.9|14134.1|14133.1|179
1643229890000|2022-01-26 20:44:50|14147.3|14146.3|14145.4|14144.4|14147.5|14146.5|14139.6|14138.6|165
1643229900000|2022-01-26 20:45:00|14145.5|14144.5|14130.8|14129.8|14145.8|14144.8|14129.9|14128.9|270
1643229910000|2022-01-26 20:45:10|14129.8|14128.8|14137.5|14136.5|14143.4|14142.4|14127.5|14126.5|191
1643229920000|2022-01-26 20:45:20|14139.4|14138.4|14131.5|14130.5|14139.4|14138.4|14131.1|14130.1|176
1643229930000|2022-01-26 20:45:30|14131.8|14130.8|14139.3|14138.3|14139.4|14138.4|14123.5|14122.5|267
1643229940000|2022-01-26 20:45:40|14139.4|14138.4|14134.4|14133.4|14142.9|14141.9|14129|14128|207
1643229950000|2022-01-26 20:45:50|14136.3|14135.3|14141|14140|14141.6|14140.6|14123.8|14122.8|208
1643229960000|2022-01-26 20:46:00|14140.8|14139.8|14138.3|14137.3|14141.9|14140.9|14132.3|14131.3|150
1643229970000|2022-01-26 20:46:10|14138.5|14137.5|14160.2|14159.2|14162.8|14161.8|14138.5|14137.5|326
1643229980000|2022-01-26 20:46:20|14162.8|14161.8|14160.2|14159.2|14164.5|14163.5|14156.4|14155.4|177
1643229990000|2022-01-26 20:46:30|14161.1|14160.1|14170.4|14169.4|14171.4|14170.4|14154.8|14153.8|283
1643230000000|2022-01-26 20:46:40|14170.7|14169.7|14181.9|14180.9|14186.5|14185.5|14168.5|14167.5|295
1643230010000|2022-01-26 20:46:50|14181.2|14180.2|14184.2|14183.2|14186|14185|14174.4|14173.4|212
1643230020000|2022-01-26 20:47:00|14184.3|14183.3|14190.8|14189.8|14192.5|14191.5|14183.7|14182.7|356
1643230030000|2022-01-26 20:47:10|14190.9|14189.9|14167.5|14166.5|14190.9|14189.9|14165|14164|325
1643230040000|2022-01-26 20:47:20|14167.7|14166.7|14141.7|14140.7|14167.7|14166.7|14138.5|14137.5|260
1643230050000|2022-01-26 20:47:30|14142.4|14141.4|14146.5|14145.5|14152|14151|14138.5|14137.5|417
1643230060000|2022-01-26 20:47:40|14146.8|14145.8|14131.5|14130.5|14148.8|14147.8|14129.7|14128.7|351
1643230070000|2022-01-26 20:47:50|14131.4|14130.4|14148.3|14147.3|14149.9|14148.9|14131.4|14130.4|251
1643230080000|2022-01-26 20:48:00|14148.2|14147.2|14154|14153|14157.4|14156.4|14140.2|14139.2|280
1643230090000|2022-01-26 20:48:10|14154.2|14153.2|14174|14173|14178|14177|14152.8|14151.8|259
1643230100000|2022-01-26 20:48:20|14173.8|14172.8|14153.3|14152.3|14173.9|14172.9|14153.3|14152.3|119
1643230110000|2022-01-26 20:48:30|14151.9|14150.9|14133.5|14132.5|14151.9|14150.9|14130.9|14129.9|286
1643230120000|2022-01-26 20:48:40|14134.4|14133.4|14113.8|14112.8|14135.9|14134.9|14113.3|14112.3|451
1643230130000|2022-01-26 20:48:50|14112.9|14111.9|14122.3|14121.3|14122.3|14121.3|14097.5|14096.5|511
1643230140000|2022-01-26 20:49:00|14121.7|14120.7|14118.7|14117.7|14126.3|14125.3|14112.4|14111.4|145
1643230150000|2022-01-26 20:49:10|14118|14117|14120.5|14119.5|14139.7|14138.7|14111|14110|277
1643230160000|2022-01-26 20:49:20|14120|14119|14108.2|14107.2|14120.2|14119.2|14104.4|14103.4|287
1643230170000|2022-01-26 20:49:30|14108|14107|14103.7|14102.7|14113.8|14112.8|14103.7|14102.7|132
1643230180000|2022-01-26 20:49:40|14102.5|14101.5|14104.2|14103.2|14112.9|14111.9|14096.3|14095.3|270
1643230190000|2022-01-26 20:49:50|14104.3|14103.3|14134|14133|14143.9|14142.9|14104.3|14103.3|520
1643230200000|2022-01-26 20:50:00|14133.9|14132.9|14129.3|14128.3|14144.5|14143.5|14107.7|14106.7|479
1643230210000|2022-01-26 20:50:10|14129.8|14128.8|14122.9|14121.9|14132.2|14131.2|14114.3|14113.3|292
1643230220000|2022-01-26 20:50:20|14122.7|14121.7|14108.3|14107.3|14123.4|14122.4|14105.4|14104.4|258
1643230230000|2022-01-26 20:50:30|14108.2|14107.2|14114.9|14113.9|14116.3|14115.3|14104.2|14103.2|196
1643230240000|2022-01-26 20:50:40|14114.7|14113.7|14096.5|14095.5|14115.8|14114.8|14096.5|14095.5|326
1643230250000|2022-01-26 20:50:50|14096.7|14095.7|14103.7|14102.7|14107.8|14106.8|14093.2|14092.2|205
1643230260000|2022-01-26 20:51:00|14101|14100|14115.2|14114.2|14117.4|14116.4|14100.8|14099.8|160
1643230270000|2022-01-26 20:51:10|14115.3|14114.3|14114.3|14113.3|14121.3|14120.3|14108.2|14107.2|180
1643230280000|2022-01-26 20:51:20|14114.2|14113.2|14120.8|14119.8|14122.3|14121.3|14114.2|14113.2|170
1643230290000|2022-01-26 20:51:30|14121.7|14120.7|14107.4|14106.4|14124.7|14123.7|14102.2|14101.2|184
1643230300000|2022-01-26 20:51:40|14107.3|14106.3|14092.2|14091.2|14107.3|14106.3|14090.9|14089.9|339
1643230310000|2022-01-26 20:51:50|14091.8|14090.8|14096|14095|14101|14100|14088.5|14087.5|214
1643230320000|2022-01-26 20:52:00|14095.8|14094.8|14092.7|14091.7|14098|14097|14089.2|14088.2|253
1643230330000|2022-01-26 20:52:10|14092.5|14091.5|14107.3|14106.3|14109.8|14108.8|14091.7|14090.7|208
1643230340000|2022-01-26 20:52:20|14107.4|14106.4|14103.2|14102.2|14110.5|14109.5|14101.3|14100.3|228
1643230350000|2022-01-26 20:52:30|14102.7|14101.7|14098.8|14097.8|14102.7|14101.7|14090.7|14089.7|179
1643230360000|2022-01-26 20:52:40|14098.4|14097.4|14091.3|14090.3|14098.4|14097.4|14088.5|14087.5|167
1643230370000|2022-01-26 20:52:50|14091.2|14090.2|14087|14086|14092.5|14091.5|14085.5|14084.5|155
1643230380000|2022-01-26 20:53:00|14086.8|14085.8|14087.2|14086.2|14088.5|14087.5|14080.7|14079.7|222
1643230390000|2022-01-26 20:53:10|14087|14086|14096.5|14095.5|14096.8|14095.8|14087|14086|211
1643230400000|2022-01-26 20:53:20|14096.7|14095.7|14099.7|14098.7|14101.5|14100.5|14093.7|14092.7|167
1643230410000|2022-01-26 20:53:30|14099.5|14098.5|14097.8|14096.8|14101.3|14100.3|14091.9|14090.9|133
1643230420000|2022-01-26 20:53:40|14098.4|14097.4|14089.2|14088.2|14102.4|14101.4|14088.9|14087.9|210
1643230430000|2022-01-26 20:53:50|14088.9|14087.9|14101|14100|14102|14101|14088.8|14087.8|148
1643230440000|2022-01-26 20:54:00|14101.4|14100.4|14108.7|14107.7|14111.2|14110.2|14101.3|14100.3|223
1643230450000|2022-01-26 20:54:10|14106.7|14105.7|14131.8|14130.8|14132|14131|14103.9|14102.9|453
1643230460000|2022-01-26 20:54:20|14131.2|14130.2|14120|14119|14135.7|14134.7|14120|14119|380
1643230470000|2022-01-26 20:54:30|14119.9|14118.9|14116.5|14115.5|14124.8|14123.8|14114.2|14113.2|237
1643230480000|2022-01-26 20:54:40|14117.7|14116.7|14183.8|14182.8|14183.8|14182.8|14116.8|14115.8|854
1643230490000|2022-01-26 20:54:50|14182|14181|14189.3|14188.3|14195.4|14194.4|14179.2|14178.2|525
1643230500000|2022-01-26 20:55:00|14178.7|14177.7|14186.4|14185.4|14186.7|14185.7|14172.9|14171.9|460
1643230510000|2022-01-26 20:55:10|14188.2|14187.2|14191.8|14190.8|14201.9|14200.9|14186|14185|490
1643230520000|2022-01-26 20:55:20|14193.8|14192.8|14172.2|14171.2|14197.5|14196.5|14168.7|14167.7|555
1643230530000|2022-01-26 20:55:30|14172.3|14171.3|14167.4|14166.4|14183.8|14182.8|14165.8|14164.8|325
1643230540000|2022-01-26 20:55:40|14167.3|14166.3|14151.5|14150.5|14171.3|14170.3|14151.4|14150.4|269
1643230550000|2022-01-26 20:55:50|14151.8|14150.8|14141.2|14140.2|14155.3|14154.3|14137.8|14136.8|466
1643230560000|2022-01-26 20:56:00|14142.2|14141.2|14164.8|14163.8|14171.5|14170.5|14142|14141|347
1643230570000|2022-01-26 20:56:10|14164.7|14163.7|14156.3|14155.3|14172.8|14171.8|14156.3|14155.3|363
1643230580000|2022-01-26 20:56:20|14156|14155|14132.9|14131.9|14156.2|14155.2|14129|14128|345
1643230590000|2022-01-26 20:56:30|14132.8|14131.8|14137|14136|14143.9|14142.9|14123|14122|277
1643230600000|2022-01-26 20:56:40|14136.4|14135.4|14132.7|14131.7|14140|14139|14127.7|14126.7|244
1643230610000|2022-01-26 20:56:50|14132.9|14131.9|14132.8|14131.8|14137.4|14136.4|14124.5|14123.5|232
1643230620000|2022-01-26 20:57:00|14130|14129|14137.8|14136.8|14141.7|14140.7|14127.2|14126.2|260
1643230630000|2022-01-26 20:57:10|14139.7|14138.7|14139|14138|14148.7|14147.7|14135.2|14134.2|275
1643230640000|2022-01-26 20:57:20|14139.2|14138.2|14154.5|14153.5|14154.5|14153.5|14137|14136|195
1643230650000|2022-01-26 20:57:30|14154.4|14153.4|14143.3|14142.3|14156.2|14155.2|14141.2|14140.2|209
1643230660000|2022-01-26 20:57:40|14143.2|14142.2|14153.5|14152.5|14159.5|14158.5|14143.2|14142.2|279
1643230670000|2022-01-26 20:57:50|14153.7|14152.7|14160.9|14159.9|14167.2|14166.2|14152.9|14151.9|265
1643230680000|2022-01-26 20:58:00|14163|14162|14155.7|14154.7|14166.9|14165.9|14152.7|14151.7|400
1643230690000|2022-01-26 20:58:10|14158.3|14157.3|14159.5|14158.5|14161.9|14160.9|14151.5|14150.5|322
1643230700000|2022-01-26 20:58:20|14159.4|14158.4|14158.3|14157.3|14165.3|14164.3|14152|14151|280
1643230710000|2022-01-26 20:58:30|14156.4|14155.4|14153.3|14152.3|14162|14161|14150.4|14149.4|335
1643230720000|2022-01-26 20:58:40|14153.2|14152.2|14156.4|14155.4|14157.5|14156.5|14147.2|14146.2|312
1643230730000|2022-01-26 20:58:50|14156.3|14155.3|14169|14168|14169.3|14168.3|14156.3|14155.3|403
1643230740000|2022-01-26 20:59:00|14166.8|14165.8|14176.2|14175.2|14176.7|14175.7|14162.9|14161.9|530
1643230750000|2022-01-26 20:59:10|14176|14175|14190.2|14189.2|14191.5|14190.5|14173.9|14172.9|549
1643230760000|2022-01-26 20:59:20|14190.7|14189.7|14198.7|14197.7|14199.7|14198.7|14189.3|14188.3|583
1643230770000|2022-01-26 20:59:30|14196.9|14195.9|14184|14183|14198.3|14197.3|14182.9|14181.9|716
1643230780000|2022-01-26 20:59:40|14183.7|14182.7|14185.4|14184.4|14198.8|14197.8|14182.8|14181.8|1286
1643230790000|2022-01-26 20:59:50|14186|14185|14166.9|14165.9|14187|14186|14151.2|14150.2|2944
1643230800000|2022-01-26 21:00:00|14167.8|14166.8|14157.5|14155.5|14175.5|14173.5|14147.8|14145.8|1475
1643230810000|2022-01-26 21:00:10|14158|14156|14165.3|14163.3|14168.4|14166.4|14153.8|14151.8|282
1643230820000|2022-01-26 21:00:20|14165.9|14163.9|14163.2|14161.2|14169.3|14167.3|14160.4|14158.4|248
1643230830000|2022-01-26 21:00:30|14163.4|14161.4|14167.9|14165.9|14172.4|14170.4|14158.8|14156.8|238
1643230840000|2022-01-26 21:00:40|14167.8|14165.8|14174.2|14172.2|14174.3|14172.3|14165|14163|202
1643230850000|2022-01-26 21:00:50|14174.4|14172.4|14172.2|14170.2|14185.8|14183.8|14171.2|14169.2|389
1643230860000|2022-01-26 21:01:00|14171.7|14169.7|14157.2|14155.2|14172.2|14170.2|14155|14153|204
1643230870000|2022-01-26 21:01:10|14157|14155|14148.4|14146.4|14167|14165|14147.9|14145.9|481
1643230880000|2022-01-26 21:01:20|14148|14146|14149.5|14147.5|14152.5|14150.5|14140.8|14138.8|223
1643230890000|2022-01-26 21:01:30|14149.3|14147.3|14153|14151|14158.9|14156.9|14146.8|14144.8|175
1643230900000|2022-01-26 21:01:40|14153.2|14151.2|14152.8|14150.8|14158.5|14156.5|14151|14149|161
1643230910000|2022-01-26 21:01:50|14151.8|14149.8|14147.3|14145.3|14154.9|14152.9|14146|14144|241
1643230920000|2022-01-26 21:02:00|14147.4|14145.4|14146.2|14144.2|14151.2|14149.2|14143.9|14141.9|155
1643230930000|2022-01-26 21:02:10|14146.3|14144.3|14147.3|14145.3|14149|14147|14146.3|14144.3|195
1643230940000|2022-01-26 21:02:20|14148.4|14146.4|14148.2|14146.2|14149.4|14147.4|14146.4|14144.4|157
1643230950000|2022-01-26 21:02:30|14147|14145|14148.3|14146.3|14148.8|14146.8|14146.4|14144.4|96
1643230960000|2022-01-26 21:02:40|14148.4|14146.4|14154.9|14152.9|14154.9|14152.9|14147.3|14145.3|156
1643230970000|2022-01-26 21:02:50|14154.8|14152.8|14157.3|14155.3|14158|14156|14154.2|14152.2|101
1643230980000|2022-01-26 21:03:00|14157.2|14155.2|14166.2|14164.2|14167.8|14165.8|14156.7|14154.7|106
1643230990000|2022-01-26 21:03:10|14166|14164|14166.9|14164.9|14169.8|14167.8|14165.4|14163.4|163
1643231000000|2022-01-26 21:03:20|14167|14165|14162|14160|14167.3|14165.3|14158|14156|139
1643231010000|2022-01-26 21:03:30|14161.9|14159.9|14163.3|14161.3|14163.5|14161.5|14158|14156|114
1643231020000|2022-01-26 21:03:40|14163.4|14161.4|14162.3|14160.3|14163.5|14161.5|14160.3|14158.3|125
1643231030000|2022-01-26 21:03:50|14162.2|14160.2|14163.2|14161.2|14165.3|14163.3|14161.8|14159.8|79
1643231040000|2022-01-26 21:04:00|14163|14161|14164.7|14162.7|14166.4|14164.4|14158.7|14156.7|148
1643231050000|2022-01-26 21:04:10|14164.5|14162.5|14168.5|14166.5|14171.2|14169.2|14164.5|14162.5|196
1643231060000|2022-01-26 21:04:20|14168.4|14166.4|14163|14161|14168.4|14166.4|14161.5|14159.5|89
1643231070000|2022-01-26 21:04:30|14163.4|14161.4|14169.5|14167.5|14170.9|14168.9|14163.2|14161.2|81
1643231080000|2022-01-26 21:04:40|14169.3|14167.3|14164|14162|14169.8|14167.8|14159|14157|210
1643231090000|2022-01-26 21:04:50|14164.2|14162.2|14167.3|14165.3|14174|14172|14161.8|14159.8|410
1643231100000|2022-01-26 21:05:00|14167.7|14165.7|14169.9|14167.9|14176.3|14174.3|14165|14163|287
1643231110000|2022-01-26 21:05:10|14170.5|14168.5|14160.7|14158.7|14171.9|14169.9|14159.9|14157.9|378
1643231120000|2022-01-26 21:05:20|14161.8|14159.8|14164.9|14162.9|14165.8|14163.8|14160.9|14158.9|183
1643231130000|2022-01-26 21:05:30|14165.9|14163.9|14183.4|14181.4|14183.9|14181.9|14165.9|14163.9|424
1643231140000|2022-01-26 21:05:40|14185.3|14183.3|14173.2|14171.2|14189.5|14187.5|14173.2|14171.2|293
1643231150000|2022-01-26 21:05:50|14171.7|14169.7|14142.3|14140.3|14171.7|14169.7|14142.3|14140.3|473
1643231160000|2022-01-26 21:06:00|14142|14140|14129.9|14127.9|14142.2|14140.2|14126.8|14124.8|341
1643231170000|2022-01-26 21:06:10|14127.8|14125.8|14129.5|14127.5|14131.8|14129.8|14124.5|14122.5|164
1643231180000|2022-01-26 21:06:20|14125.8|14123.8|14116.9|14114.9|14129.2|14127.2|14116.9|14114.9|254
1643231190000|2022-01-26 21:06:30|14117.2|14115.2|14114.8|14112.8|14120.5|14118.5|14113.7|14111.7|280
1643231200000|2022-01-26 21:06:40|14114.5|14112.5|14115.5|14113.5|14119.4|14117.4|14109.8|14107.8|168
1643231210000|2022-01-26 21:06:50|14115.4|14113.4|14124.3|14122.3|14128.5|14126.5|14115.4|14113.4|182
1643231220000|2022-01-26 21:07:00|14124.8|14122.8|14122|14120|14125.9|14123.9|14118.4|14116.4|173
1643231230000|2022-01-26 21:07:10|14122.3|14120.3|14124.3|14122.3|14126.2|14124.2|14118.5|14116.5|372
1643231240000|2022-01-26 21:07:20|14122.5|14120.5|14117.8|14115.8|14123.5|14121.5|14112.4|14110.4|159
1643231250000|2022-01-26 21:07:30|14116.8|14114.8|14108.3|14106.3|14118.7|14116.7|14102.8|14100.8|268
1643231260000|2022-01-26 21:07:40|14108|14106|14110.4|14108.4|14111|14109|14105.8|14103.8|64
1643231270000|2022-01-26 21:07:50|14110.7|14108.7|14105.5|14103.5|14110.7|14108.7|14105.2|14103.2|90
1643231280000|2022-01-26 21:08:00|14105.8|14103.8|14116.5|14114.5|14129.9|14127.9|14104.5|14102.5|295
1643231290000|2022-01-26 21:08:10|14115.5|14113.5|14113.8|14111.8|14117.9|14115.9|14111.8|14109.8|104
1643231300000|2022-01-26 21:08:20|14113.7|14111.7|14107.4|14105.4|14113.7|14111.7|14106.2|14104.2|105
1643231310000|2022-01-26 21:08:30|14107|14105|14113.9|14111.9|14117.2|14115.2|14105.7|14103.7|158
1643231320000|2022-01-26 21:08:40|14113.8|14111.8|14109.5|14107.5|14121.2|14119.2|14108.7|14106.7|158
1643231330000|2022-01-26 21:08:50|14108.8|14106.8|14101.8|14099.8|14110.2|14108.2|14101.4|14099.4|80
1643231340000|2022-01-26 21:09:00|14104.4|14102.4|14104.9|14102.9|14105.9|14103.9|14098.8|14096.8|157
1643231350000|2022-01-26 21:09:10|14104.3|14102.3|14099|14097|14105.7|14103.7|14099|14097|72
1643231360000|2022-01-26 21:09:20|14099.2|14097.2|14120.4|14118.4|14120.9|14118.9|14098.3|14096.3|157
1643231370000|2022-01-26 21:09:30|14120.2|14118.2|14108.5|14106.5|14120.5|14118.5|14108.5|14106.5|86
1643231380000|2022-01-26 21:09:40|14108.4|14106.4|14105.2|14103.2|14109.4|14107.4|14104.3|14102.3|78
1643231390000|2022-01-26 21:09:50|14105|14103|14102.4|14100.4|14106.5|14104.5|14102.4|14100.4|54
1643231400000|2022-01-26 21:10:00|14102.3|14100.3|14097.8|14095.8|14102.3|14100.3|14096.7|14094.7|149
1643231410000|2022-01-26 21:10:10|14098.7|14096.7|14099.8|14097.8|14100.4|14098.4|14097.4|14095.4|110
1643231420000|2022-01-26 21:10:20|14099.7|14097.7|14102.3|14100.3|14102.7|14100.7|14098.7|14096.7|76
1643231430000|2022-01-26 21:10:30|14102.2|14100.2|14100.3|14098.3|14102.4|14100.4|14098.5|14096.5|47
1643231440000|2022-01-26 21:10:40|14100.2|14098.2|14098.5|14096.5|14100.9|14098.9|14098.5|14096.5|56
1643231450000|2022-01-26 21:10:50|14098|14096|14101.4|14099.4|14102.5|14100.5|14096|14094|75
1643231460000|2022-01-26 21:11:00|14101.5|14099.5|14099.4|14097.4|14102.5|14100.5|14099.4|14097.4|95
1643231470000|2022-01-26 21:11:10|14099.7|14097.7|14100.3|14098.3|14100.5|14098.5|14097.8|14095.8|64
1643231480000|2022-01-26 21:11:20|14100.4|14098.4|14097.7|14095.7|14102.5|14100.5|14097.7|14095.7|82
1643231490000|2022-01-26 21:11:30|14098|14096|14090.5|14088.5|14098|14096|14090.4|14088.4|169
1643231500000|2022-01-26 21:11:40|14090.9|14088.9|14093.3|14091.3|14095.8|14093.8|14090.9|14088.9|47
1643231510000|2022-01-26 21:11:50|14093|14091|14093|14091|14093.5|14091.5|14092.3|14090.3|52
1643231520000|2022-01-26 21:12:00|14093.4|14091.4|14092.4|14090.4|14097.5|14095.5|14091.7|14089.7|134
1643231530000|2022-01-26 21:12:10|14092.9|14090.9|14085|14083|14093.3|14091.3|14084.5|14082.5|184
1643231540000|2022-01-26 21:12:20|14084.9|14082.9|14078|14076|14084.9|14082.9|14076.3|14074.3|149
1643231550000|2022-01-26 21:12:30|14076.8|14074.8|14077.8|14075.8|14078.5|14076.5|14074.3|14072.3|142
1643231560000|2022-01-26 21:12:40|14077.4|14075.4|14077.7|14075.7|14078.3|14076.3|14075.2|14073.2|98
1643231570000|2022-01-26 21:12:50|14077.9|14075.9|14083.2|14081.2|14085.8|14083.8|14077.9|14075.9|88
1643231580000|2022-01-26 21:13:00|14083.3|14081.3|14083.3|14081.3|14087.3|14085.3|14080.5|14078.5|142
1643231590000|2022-01-26 21:13:10|14083.2|14081.2|14090.7|14088.7|14090.7|14088.7|14082.2|14080.2|169
1643231600000|2022-01-26 21:13:20|14090.9|14088.9|14100.5|14098.5|14100.5|14098.5|14090.9|14088.9|188
1643231610000|2022-01-26 21:13:30|14100.8|14098.8|14107.9|14105.9|14107.9|14105.9|14100.8|14098.8|308
1643231620000|2022-01-26 21:13:40|14108.2|14106.2|14107.7|14105.7|14111|14109|14103|14101|138
1643231630000|2022-01-26 21:13:50|14107.8|14105.8|14097.5|14095.5|14109.3|14107.3|14097.5|14095.5|148
1643231640000|2022-01-26 21:14:00|14096.8|14094.8|14089.3|14087.3|14098.7|14096.7|14088.3|14086.3|128
1643231650000|2022-01-26 21:14:10|14088.7|14086.7|14085.3|14083.3|14090.4|14088.4|14083.7|14081.7|132
1643231660000|2022-01-26 21:14:20|14086.3|14084.3|14090.8|14088.8|14093.8|14091.8|14084.2|14082.2|98
1643231670000|2022-01-26 21:14:30|14092.7|14090.7|14093.2|14091.2|14098.5|14096.5|14089.9|14087.9|103
1643231680000|2022-01-26 21:14:40|14093.9|14091.9|14092.2|14090.2|14095.7|14093.7|14089.8|14087.8|49
1643231690000|2022-01-26 21:14:50|14092.3|14090.3|14091.3|14089.3|14094.9|14092.9|14089.3|14087.3|73
1643231700000|2022-01-26 21:15:00|14091.2|14089.2|14090|14088|14092.7|14090.7|14088.5|14086.5|104
1643231710000|2022-01-26 21:15:10|14089.2|14087.2|14101.2|14099.2|14101.4|14099.4|14089|14087|87
1643231720000|2022-01-26 21:15:20|14101|14099|14099.5|14097.5|14101|14099|14097.2|14095.2|43
1643231730000|2022-01-26 21:15:30|14099.3|14097.3|14103.4|14101.4|14105.2|14103.2|14099.3|14097.3|37
1643231740000|2022-01-26 21:15:40|14103.5|14101.5|14103.3|14101.3|14103.5|14101.5|14099.5|14097.5|21
1643231750000|2022-01-26 21:15:50|14104.3|14102.3|14106.2|14104.2|14106.3|14104.3|14104.3|14102.3|48
1643231760000|2022-01-26 21:16:00|14106.3|14104.3|14104|14102|14107.7|14105.7|14102.7|14100.7|63
1643231770000|2022-01-26 21:16:10|14104.3|14102.3|14100.9|14098.9|14104.8|14102.8|14099.7|14097.7|35
1643231780000|2022-01-26 21:16:20|14100.8|14098.8|14096.3|14094.3|14100.8|14098.8|14095.5|14093.5|77
1643231790000|2022-01-26 21:16:30|14096|14094|14095.5|14093.5|14097.9|14095.9|14093.4|14091.4|50
1643231800000|2022-01-26 21:16:40|14095.3|14093.3|14095.4|14093.4|14098.4|14096.4|14094.4|14092.4|71
1643231810000|2022-01-26 21:16:50|14095.8|14093.8|14095.4|14093.4|14095.8|14093.8|14091.7|14089.7|41
1643231820000|2022-01-26 21:17:00|14095|14093|14096.5|14094.5|14098.7|14096.7|14094.9|14092.9|89
1643231830000|2022-01-26 21:17:10|14096.7|14094.7|14104.7|14102.7|14105.5|14103.5|14093.4|14091.4|123
1643231840000|2022-01-26 21:17:20|14104.9|14102.9|14116|14114|14116|14114|14104.9|14102.9|114
1643231850000|2022-01-26 21:17:30|14116.3|14114.3|14119|14117|14121.3|14119.3|14116.3|14114.3|132
1643231860000|2022-01-26 21:17:40|14119.3|14117.3|14119.9|14117.9|14121.3|14119.3|14116.8|14114.8|72
1643231870000|2022-01-26 21:17:50|14119.8|14117.8|14121.9|14119.9|14122.2|14120.2|14117.2|14115.2|52
1643231880000|2022-01-26 21:18:00|14122.7|14120.7|14118.7|14116.7|14122.8|14120.8|14118.5|14116.5|34
1643231890000|2022-01-26 21:18:10|14118.9|14116.9|14120.8|14118.8|14121.9|14119.9|14116.5|14114.5|40
1643231900000|2022-01-26 21:18:20|14120.7|14118.7|14121.7|14119.7|14124.3|14122.3|14120.7|14118.7|48
1643231910000|2022-01-26 21:18:30|14123.7|14121.7|14117.2|14115.2|14123.7|14121.7|14113.4|14111.4|78
1643231920000|2022-01-26 21:18:40|14117.3|14115.3|14118.3|14116.3|14120|14118|14117.3|14115.3|17
1643231930000|2022-01-26 21:18:50|14118.4|14116.4|14116.5|14114.5|14118.8|14116.8|14116.3|14114.3|37
1643231940000|2022-01-26 21:19:00|14117|14115|14118.9|14116.9|14119.7|14117.7|14114.4|14112.4|56
1643231950000|2022-01-26 21:19:10|14119|14117|14117.5|14115.5|14119.3|14117.3|14116|14114|19
1643231960000|2022-01-26 21:19:20|14117.7|14115.7|14117.9|14115.9|14117.9|14115.9|14115.9|14113.9|17
1643231970000|2022-01-26 21:19:30|14117.8|14115.8|14118.5|14116.5|14119|14117|14117.5|14115.5|9
1643231980000|2022-01-26 21:19:40|14118.4|14116.4|14116.2|14114.2|14118.4|14116.4|14115.7|14113.7|10
1643231990000|2022-01-26 21:19:50|14116.4|14114.4|14117.5|14115.5|14119.3|14117.3|14116.4|14114.4|26
1643232000000|2022-01-26 21:20:00|14117.2|14115.2|14112.5|14110.5|14117.5|14115.5|14110.7|14108.7|104
1643232010000|2022-01-26 21:20:10|14112.7|14110.7|14113.4|14111.4|14113.7|14111.7|14111.3|14109.3|31
1643232020000|2022-01-26 21:20:20|14113|14111|14119.4|14117.4|14119.4|14117.4|14113|14111|22
1643232030000|2022-01-26 21:20:30|14119.8|14117.8|14116.2|14114.2|14119.8|14117.8|14116.2|14114.2|19
1643232040000|2022-01-26 21:20:40|14116.5|14114.5|14113.5|14111.5|14116.8|14114.8|14112.3|14110.3|17
1643232050000|2022-01-26 21:20:50|14114.3|14112.3|14113.4|14111.4|14115.7|14113.7|14113.4|14111.4|43
1643232060000|2022-01-26 21:21:00|14113.3|14111.3|14115.7|14113.7|14115.7|14113.7|14112.9|14110.9|21
1643232070000|2022-01-26 21:21:10|14115.5|14113.5|14117.3|14115.3|14117.4|14115.4|14113.4|14111.4|21
1643232080000|2022-01-26 21:21:20|14117.2|14115.2|14117|14115|14119.5|14117.5|14113.8|14111.8|28
1643232090000|2022-01-26 21:21:30|14117.2|14115.2|14113.5|14111.5|14117.7|14115.7|14113.5|14111.5|11
1643232100000|2022-01-26 21:21:40|14112.5|14110.5|14111.9|14109.9|14113.2|14111.2|14108.7|14106.7|83
1643232110000|2022-01-26 21:21:50|14112|14110|14114.8|14112.8|14114.8|14112.8|14111.9|14109.9|14
1643232120000|2022-01-26 21:22:00|14114.4|14112.4|14121.8|14119.8|14121.8|14119.8|14114.4|14112.4|31
1643232130000|2022-01-26 21:22:10|14122.2|14120.2|14119.4|14117.4|14122.3|14120.3|14119.4|14117.4|61
1643232140000|2022-01-26 21:22:20|14112.3|14110.3|14114.4|14112.4|14114.4|14112.4|14112.2|14110.2|62
1643232150000|2022-01-26 21:22:30|14115|14113|14114|14112|14115.4|14113.4|14112.3|14110.3|24
1643232160000|2022-01-26 21:22:40|14113.7|14111.7|14112.9|14110.9|14114.4|14112.4|14108.9|14106.9|54
1643232170000|2022-01-26 21:22:50|14112.8|14110.8|14119.7|14117.7|14119.8|14117.8|14112.8|14110.8|24
1643232180000|2022-01-26 21:23:00|14119.8|14117.8|14116.3|14114.3|14119.8|14117.8|14116.3|14114.3|17
1643232190000|2022-01-26 21:23:10|14116.2|14114.2|14117|14115|14117.4|14115.4|14115.7|14113.7|5
1643232200000|2022-01-26 21:23:20|14117.2|14115.2|14115|14113|14117.4|14115.4|14115|14113|7
1643232210000|2022-01-26 21:23:30|14115.7|14113.7|14111.8|14109.8|14115.9|14113.9|14111.2|14109.2|22
1643232220000|2022-01-26 21:23:40|14113|14111|14114.2|14112.2|14114.2|14112.2|14110|14108|13
1643232230000|2022-01-26 21:23:50|14113.9|14111.9|14108.4|14106.4|14114.2|14112.2|14108.4|14106.4|24
1643232240000|2022-01-26 21:24:00|14108.7|14106.7|14105.5|14103.5|14108.7|14106.7|14103.7|14101.7|43
1643232250000|2022-01-26 21:24:10|14105.7|14103.7|14106.9|14104.9|14107.4|14105.4|14104.9|14102.9|39
1643232260000|2022-01-26 21:24:20|14109.7|14107.7|14110.2|14108.2|14112.4|14110.4|14109.4|14107.4|18
1643232270000|2022-01-26 21:24:30|14110.4|14108.4|14113.4|14111.4|14113.8|14111.8|14110.4|14108.4|8
1643232280000|2022-01-26 21:24:40|14113.5|14111.5|14113.7|14111.7|14115.9|14113.9|14112.5|14110.5|22
1643232290000|2022-01-26 21:24:50|14113.4|14111.4|14116.4|14114.4|14116.9|14114.9|14113.3|14111.3|22
1643232300000|2022-01-26 21:25:00|14116.3|14114.3|14116.5|14114.5|14116.5|14114.5|14112.3|14110.3|28
1643232310000|2022-01-26 21:25:10|14116.3|14114.3|14116.5|14114.5|14116.7|14114.7|14112.4|14110.4|17
1643232320000|2022-01-26 21:25:20|14116.7|14114.7|14113.3|14111.3|14116.9|14114.9|14113.3|14111.3|10
1643232330000|2022-01-26 21:25:30|14113.4|14111.4|14114.7|14112.7|14115.5|14113.5|14112.3|14110.3|25
1643232340000|2022-01-26 21:25:40|14114.8|14112.8|14118.2|14116.2|14118.5|14116.5|14114.8|14112.8|8
1643232350000|2022-01-26 21:25:50|14118|14116|14113.9|14111.9|14118|14116|14113.8|14111.8|8
1643232360000|2022-01-26 21:26:00|14114|14112|14113.4|14111.4|14115.4|14113.4|14110.2|14108.2|25
1643232370000|2022-01-26 21:26:10|14111.4|14109.4|14118.4|14116.4|14118.8|14116.8|14110.3|14108.3|30
1643232380000|2022-01-26 21:26:20|14113.8|14111.8|14118.3|14116.3|14118.4|14116.4|14113.2|14111.2|27
1643232390000|2022-01-26 21:26:30|14116.9|14114.9|14121|14119|14121|14119|14116.9|14114.9|16
1643232400000|2022-01-26 21:26:40|14121.2|14119.2|14123.3|14121.3|14124.4|14122.4|14121.2|14119.2|62
1643232410000|2022-01-26 21:26:50|14124.3|14122.3|14123.2|14121.2|14124.9|14122.9|14122.7|14120.7|30
1643232420000|2022-01-26 21:27:00|14123.5|14121.5|14119.2|14117.2|14123.5|14121.5|14117|14115|37
1643232430000|2022-01-26 21:27:10|14120.5|14118.5|14122|14120|14122|14120|14120.3|14118.3|7
1643232440000|2022-01-26 21:27:20|14122.8|14120.8|14121.2|14119.2|14122.8|14120.8|14121.2|14119.2|8
1643232450000|2022-01-26 21:27:30|14121.3|14119.3|14122.7|14120.7|14122.7|14120.7|14119.9|14117.9|20
1643232460000|2022-01-26 21:27:40|14122.3|14120.3|14124|14122|14124.2|14122.2|14122.3|14120.3|5
1643232470000|2022-01-26 21:27:50|14123.5|14121.5|14125.7|14123.7|14125.8|14123.8|14123.5|14121.5|51
1643232480000|2022-01-26 21:28:00|14125.8|14123.8|14125.3|14123.3|14125.8|14123.8|14122.3|14120.3|22
1643232490000|2022-01-26 21:28:10|14125.4|14123.4|14124.9|14122.9|14126.4|14124.4|14124.4|14122.4|5
1643232500000|2022-01-26 21:28:20|14125|14123|14125.9|14123.9|14126.7|14124.7|14124.4|14122.4|13
1643232510000|2022-01-26 21:28:30|14124.3|14122.3|14123.8|14121.8|14126.5|14124.5|14123.8|14121.8|15
1643232520000|2022-01-26 21:28:40|14124.4|14122.4|14124|14122|14127.3|14125.3|14119.2|14117.2|61
1643232530000|2022-01-26 21:28:50|14124.2|14122.2|14123.9|14121.9|14124.2|14122.2|14123.8|14121.8|2
1643232540000|2022-01-26 21:29:00|14124.2|14122.2|14120.5|14118.5|14124.8|14122.8|14120.5|14118.5|14
1643232550000|2022-01-26 21:29:10|14121|14119|14121.4|14119.4|14123.5|14121.5|14120.3|14118.3|21
1643232560000|2022-01-26 21:29:20|14121.7|14119.7|14123.7|14121.7|14125|14123|14121.7|14119.7|14
1643232570000|2022-01-26 21:29:30|14123.4|14121.4|14121.7|14119.7|14123.8|14121.8|14121|14119|8
1643232580000|2022-01-26 21:29:40|14121.8|14119.8|14125.4|14123.4|14126|14124|14121.8|14119.8|8
1643232590000|2022-01-26 21:29:50|14125.8|14123.8|14126.5|14124.5|14126.8|14124.8|14125.5|14123.5|3
1643232600000|2022-01-26 21:30:00|14126.7|14124.7|14122.9|14120.9|14127|14125|14122.9|14120.9|31
1643232610000|2022-01-26 21:30:10|14122.4|14120.4|14124.2|14122.2|14124.8|14122.8|14122.4|14120.4|38
1643232620000|2022-01-26 21:30:20|14124.3|14122.3|14126.2|14124.2|14126.2|14124.2|14124.3|14122.3|3
1643232630000|2022-01-26 21:30:30|14126|14124|14129.2|14127.2|14129.9|14127.9|14125.2|14123.2|39
1643232640000|2022-01-26 21:30:40|14129.5|14127.5|14127|14125|14129.5|14127.5|14124.7|14122.7|8
1643232650000|2022-01-26 21:30:50|14127.2|14125.2|14125.7|14123.7|14127.7|14125.7|14124.4|14122.4|24
1643232660000|2022-01-26 21:31:00|14127.8|14125.8|14125.2|14123.2|14127.8|14125.8|14125|14123|43
1643232670000|2022-01-26 21:31:10|14125.3|14123.3|14123.8|14121.8|14125.8|14123.8|14122.4|14120.4|66
1643232680000|2022-01-26 21:31:20|14123.9|14121.9|14125|14123|14125.2|14123.2|14123.9|14121.9|7
1643232690000|2022-01-26 21:31:30|14126.8|14124.8|14129.2|14127.2|14129.3|14127.3|14126.8|14124.8|8
1643232700000|2022-01-26 21:31:40|14129|14127|14128.4|14126.4|14129|14127|14127.9|14125.9|22
1643232710000|2022-01-26 21:31:50|14128.7|14126.7|14127.3|14125.3|14129.2|14127.2|14127.3|14125.3|7
1643232720000|2022-01-26 21:32:00|14127.2|14125.2|14129|14127|14129|14127|14127.2|14125.2|14
1643232730000|2022-01-26 21:32:10|14128.9|14126.9|14129.2|14127.2|14129.7|14127.7|14128.4|14126.4|21
1643232740000|2022-01-26 21:32:20|14129.3|14127.3|14127.5|14125.5|14129.8|14127.8|14127.5|14125.5|11
1643232750000|2022-01-26 21:32:30|14126.7|14124.7|14128|14126|14128|14126|14126.7|14124.7|7
1643232760000|2022-01-26 21:32:40|14128.3|14126.3|14129.3|14127.3|14129.8|14127.8|14128.3|14126.3|3
1643232770000|2022-01-26 21:32:50|14129.2|14127.2|14128.5|14126.5|14129.2|14127.2|14127.3|14125.3|31
1643232780000|2022-01-26 21:33:00|14128.7|14126.7|14126.4|14124.4|14128.7|14126.7|14126.4|14124.4|9
1643232790000|2022-01-26 21:33:10|14126.5|14124.5|14126.7|14124.7|14127.3|14125.3|14126.2|14124.2|21
1643232800000|2022-01-26 21:33:20|14126.5|14124.5|14124.9|14122.9|14126.7|14124.7|14124.8|14122.8|13
1643232810000|2022-01-26 21:33:30|14124.2|14122.2|14123.7|14121.7|14124.7|14122.7|14122.5|14120.5|18
1643232820000|2022-01-26 21:33:40|14123.5|14121.5|14118.9|14116.9|14123.5|14121.5|14118.9|14116.9|23
1643232830000|2022-01-26 21:33:50|14119.3|14117.3|14122|14120|14123|14121|14119.3|14117.3|28
1643232840000|2022-01-26 21:34:00|14122.4|14120.4|14122.3|14120.3|14124|14122|14120|14118|24
1643232850000|2022-01-26 21:34:10|14122.4|14120.4|14121.5|14119.5|14124.8|14122.8|14121|14119|42
1643232860000|2022-01-26 21:34:20|14121.4|14119.4|14123.2|14121.2|14123.2|14121.2|14119.9|14117.9|17
1643232870000|2022-01-26 21:34:30|14122.4|14120.4|14121|14119|14124.2|14122.2|14120.9|14118.9|18
1643232880000|2022-01-26 21:34:40|14119.9|14117.9|14122.5|14120.5|14124.4|14122.4|14119.9|14117.9|25
1643232890000|2022-01-26 21:34:50|14122.4|14120.4|14120.7|14118.7|14123.3|14121.3|14120.7|14118.7|8
1643232900000|2022-01-26 21:35:00|14120.8|14118.8|14120.5|14118.5|14120.8|14118.8|14120.5|14118.5|0
1643232910000|2022-01-26 21:35:10|14118.5|14116.5|14118.7|14116.7|14118.9|14116.9|14114.9|14112.9|98
1643232920000|2022-01-26 21:35:20|14118.5|14116.5|14118.4|14116.4|14119.5|14117.5|14116.8|14114.8|59
1643232930000|2022-01-26 21:35:30|14118.3|14116.3|14115|14113|14118.4|14116.4|14114.3|14112.3|63
1643232940000|2022-01-26 21:35:40|14115.2|14113.2|14112.4|14110.4|14115.2|14113.2|14112.2|14110.2|37
1643232950000|2022-01-26 21:35:50|14113.4|14111.4|14099.5|14097.5|14113.4|14111.4|14097.5|14095.5|145
1643232960000|2022-01-26 21:36:00|14099.7|14097.7|14099.2|14097.2|14102.5|14100.5|14098.4|14096.4|60
1643232970000|2022-01-26 21:36:10|14100|14098|14101.7|14099.7|14101.8|14099.8|14099|14097|46
1643232980000|2022-01-26 21:36:20|14102|14100|14104.4|14102.4|14104.8|14102.8|14102|14100|15
1643232990000|2022-01-26 21:36:30|14104.5|14102.5|14103.5|14101.5|14104.7|14102.7|14103.4|14101.4|6
1643233000000|2022-01-26 21:36:40|14105.3|14103.3|14104.3|14102.3|14111.2|14109.2|14104.3|14102.3|88
1643233010000|2022-01-26 21:36:50|14104.2|14102.2|14105.8|14103.8|14106.9|14104.9|14104.2|14102.2|25
1643233020000|2022-01-26 21:37:00|14105.9|14103.9|14108.4|14106.4|14108.7|14106.7|14105.9|14103.9|18
1643233030000|2022-01-26 21:37:10|14108.5|14106.5|14108.9|14106.9|14114|14112|14108.5|14106.5|42
1643233040000|2022-01-26 21:37:20|14108.4|14106.4|14108.3|14106.3|14109.4|14107.4|14108.3|14106.3|32
1643233050000|2022-01-26 21:37:30|14107.2|14105.2|14108.2|14106.2|14109.9|14107.9|14107.2|14105.2|28
1643233060000|2022-01-26 21:37:40|14108.3|14106.3|14110.8|14108.8|14111|14109|14108.3|14106.3|21
1643233070000|2022-01-26 21:37:50|14108.7|14106.7|14110.2|14108.2|14110.2|14108.2|14108.2|14106.2|32
1643233080000|2022-01-26 21:38:00|14110.3|14108.3|14105.2|14103.2|14110.3|14108.3|14105.2|14103.2|23
1643233090000|2022-01-26 21:38:10|14105|14103|14100.9|14098.9|14108.5|14106.5|14100.9|14098.9|42
1643233100000|2022-01-26 21:38:20|14102.4|14100.4|14109.4|14107.4|14110.4|14108.4|14102.4|14100.4|18
1643233110000|2022-01-26 21:38:30|14109.3|14107.3|14107.5|14105.5|14110|14108|14107.2|14105.2|9
1643233120000|2022-01-26 21:38:40|14107.8|14105.8|14109.4|14107.4|14110.5|14108.5|14107.4|14105.4|9
1643233130000|2022-01-26 21:38:50|14109.7|14107.7|14109.9|14107.9|14111.2|14109.2|14109.4|14107.4|5
1643233140000|2022-01-26 21:39:00|14109.8|14107.8|14108.2|14106.2|14111.2|14109.2|14108.2|14106.2|7
1643233150000|2022-01-26 21:39:10|14107.3|14105.3|14104.5|14102.5|14108.2|14106.2|14104.4|14102.4|8
1643233160000|2022-01-26 21:39:20|14104.7|14102.7|14099.9|14097.9|14106|14104|14099.5|14097.5|33
1643233170000|2022-01-26 21:39:30|14100.9|14098.9|14107|14105|14107.3|14105.3|14100.9|14098.9|10
1643233180000|2022-01-26 21:39:40|14107.3|14105.3|14106.5|14104.5|14108.2|14106.2|14106.4|14104.4|4
1643233190000|2022-01-26 21:39:50|14106.2|14104.2|14104|14102|14106.5|14104.5|14104|14102|9
1643233200000|2022-01-26 21:40:00|14105.4|14103.4|14103.2|14101.2|14106.2|14104.2|14103.2|14101.2|5
1643233210000|2022-01-26 21:40:10|14103.3|14101.3|14104.2|14102.2|14104.2|14102.2|14103|14101|5
1643233220000|2022-01-26 21:40:20|14104.3|14102.3|14104|14102|14104.4|14102.4|14104|14102|3
1643233230000|2022-01-26 21:40:30|14103.9|14101.9|14104.8|14102.8|14104.9|14102.9|14102|14100|5
1643233240000|2022-01-26 21:40:40|14104.7|14102.7|14105.9|14103.9|14105.9|14103.9|14104|14102|6
1643233250000|2022-01-26 21:40:50|14106|14104|14107.8|14105.8|14108.7|14106.7|14105.5|14103.5|7
1643233260000|2022-01-26 21:41:00|14107.9|14105.9|14103.9|14101.9|14108|14106|14103.8|14101.8|5
1643233270000|2022-01-26 21:41:10|14103.8|14101.8|14106.4|14104.4|14106.5|14104.5|14102.9|14100.9|11
1643233280000|2022-01-26 21:41:20|14106.5|14104.5|14108.5|14106.5|14110.5|14108.5|14106.5|14104.5|10
1643233290000|2022-01-26 21:41:30|14108.9|14106.9|14107.9|14105.9|14108.9|14106.9|14107.7|14105.7|6
1643233300000|2022-01-26 21:41:40|14108|14106|14115.7|14113.7|14115.8|14113.8|14108|14106|24
1643233310000|2022-01-26 21:41:50|14114.3|14112.3|14115.7|14113.7|14115.7|14113.7|14113.2|14111.2|14
1643233320000|2022-01-26 21:42:00|14115.8|14113.8|14118.5|14116.5|14118.5|14116.5|14115.8|14113.8|19
1643233330000|2022-01-26 21:42:10|14118.7|14116.7|14118.8|14116.8|14124.4|14122.4|14118.5|14116.5|47
1643233340000|2022-01-26 21:42:20|14117.7|14115.7|14117.3|14115.3|14117.7|14115.7|14117.3|14115.3|3
1643233350000|2022-01-26 21:42:30|14117.8|14115.8|14116.3|14114.3|14117.8|14115.8|14116.2|14114.2|10
1643233360000|2022-01-26 21:42:40|14116.2|14114.2|14116.2|14114.2|14116.3|14114.3|14116.2|14114.2|1
1643233370000|2022-01-26 21:42:50|14116|14114|14115.8|14113.8|14116|14114|14115.8|14113.8|0
1643233380000|2022-01-26 21:43:00|14116.5|14114.5|14120.3|14118.3|14122.8|14120.8|14116.4|14114.4|38
1643233390000|2022-01-26 21:43:10|14120.2|14118.2|14117|14115|14120.2|14118.2|14116.9|14114.9|37
1643233400000|2022-01-26 21:43:20|14116.9|14114.9|14118|14116|14118.5|14116.5|14116.4|14114.4|12
1643233410000|2022-01-26 21:43:30|14118.5|14116.5|14118.2|14116.2|14119.3|14117.3|14118.2|14116.2|5
1643233420000|2022-01-26 21:43:40|14118.4|14116.4|14118.4|14116.4|14119.9|14117.9|14117.8|14115.8|12
1643233430000|2022-01-26 21:43:50|14118.7|14116.7|14121.5|14119.5|14121.5|14119.5|14118.4|14116.4|13
1643233440000|2022-01-26 21:44:00|14121.7|14119.7|14123.4|14121.4|14125.5|14123.5|14121.7|14119.7|26
1643233450000|2022-01-26 21:44:10|14124.5|14122.5|14131.4|14129.4|14131.4|14129.4|14123.8|14121.8|65
1643233460000|2022-01-26 21:44:20|14131|14129|14136.7|14134.7|14137.7|14135.7|14131|14129|133
1643233470000|2022-01-26 21:44:30|14137.4|14135.4|14137.5|14135.5|14138.5|14136.5|14135.8|14133.8|76
1643233480000|2022-01-26 21:44:40|14137.7|14135.7|14139.9|14137.9|14139.9|14137.9|14137.3|14135.3|53
1643233490000|2022-01-26 21:44:50|14139.8|14137.8|14141.5|14139.5|14141.7|14139.7|14139.8|14137.8|38
1643233500000|2022-01-26 21:45:00|14141.3|14139.3|14138|14136|14141.3|14139.3|14137.3|14135.3|112
1643233510000|2022-01-26 21:45:10|14138.2|14136.2|14138.5|14136.5|14142.8|14140.8|14138.2|14136.2|16
1643233520000|2022-01-26 21:45:20|14138.3|14136.3|14138.5|14136.5|14139.7|14137.7|14138.3|14136.3|23
1643233530000|2022-01-26 21:45:30|14138.4|14136.4|14143|14141|14143|14141|14138.3|14136.3|20
1643233540000|2022-01-26 21:45:40|14143.8|14141.8|14141.7|14139.7|14144.3|14142.3|14141.7|14139.7|22
1643233550000|2022-01-26 21:45:50|14141.8|14139.8|14141.8|14139.8|14143.2|14141.2|14141.8|14139.8|12
1643233560000|2022-01-26 21:46:00|14141.9|14139.9|14144.8|14142.8|14145.4|14143.4|14140.3|14138.3|103
1643233570000|2022-01-26 21:46:10|14144.3|14142.3|14143.4|14141.4|14145|14143|14143.4|14141.4|31
1643233580000|2022-01-26 21:46:20|14143.5|14141.5|14145.9|14143.9|14147.5|14145.5|14143.5|14141.5|61
1643233590000|2022-01-26 21:46:30|14143.7|14141.7|14143.7|14141.7|14146.4|14144.4|14142.2|14140.2|46
1643233600000|2022-01-26 21:46:40|14143.9|14141.9|14146.3|14144.3|14146.3|14144.3|14143.7|14141.7|18
1643233610000|2022-01-26 21:46:50|14147.2|14145.2|14148.5|14146.5|14148.5|14146.5|14145|14143|43
1643233620000|2022-01-26 21:47:00|14148.8|14146.8|14148.9|14146.9|14149.7|14147.7|14147.7|14145.7|26
1643233630000|2022-01-26 21:47:10|14149|14147|14151.8|14149.8|14152|14150|14148.4|14146.4|51
1643233640000|2022-01-26 21:47:20|14152.2|14150.2|14153.9|14151.9|14155|14153|14150.9|14148.9|46
1643233650000|2022-01-26 21:47:30|14153.8|14151.8|14163.3|14161.3|14163.5|14161.5|14153.8|14151.8|66
1643233660000|2022-01-26 21:47:40|14163.5|14161.5|14163.3|14161.3|14165.3|14163.3|14162.7|14160.7|67
1643233670000|2022-01-26 21:47:50|14163.4|14161.4|14165.3|14163.3|14165.4|14163.4|14163.2|14161.2|23
1643233680000|2022-01-26 21:48:00|14164.9|14162.9|14164.5|14162.5|14164.9|14162.9|14163.5|14161.5|40
1643233690000|2022-01-26 21:48:10|14164.7|14162.7|14164.5|14162.5|14166.3|14164.3|14164.3|14162.3|34
1643233700000|2022-01-26 21:48:20|14164.8|14162.8|14171.4|14169.4|14171.4|14169.4|14164.8|14162.8|66
1643233710000|2022-01-26 21:48:30|14171.5|14169.5|14172.5|14170.5|14174|14172|14171.5|14169.5|52
1643233720000|2022-01-26 21:48:40|14172.4|14170.4|14171.4|14169.4|14172.5|14170.5|14171|14169|15
1643233730000|2022-01-26 21:48:50|14170.7|14168.7|14171.3|14169.3|14171.7|14169.7|14170.7|14168.7|68
1643233740000|2022-01-26 21:49:00|14171.5|14169.5|14172.9|14170.9|14174.3|14172.3|14170.5|14168.5|82
1643233750000|2022-01-26 21:49:10|14171.5|14169.5|14170.5|14168.5|14171.5|14169.5|14165.3|14163.3|95
1643233760000|2022-01-26 21:49:20|14170.2|14168.2|14169.9|14167.9|14170.8|14168.8|14166.2|14164.2|45
1643233770000|2022-01-26 21:49:30|14169.5|14167.5|14167.7|14165.7|14169.5|14167.5|14167.7|14165.7|12
1643233780000|2022-01-26 21:49:40|14167.5|14165.5|14165.4|14163.4|14167.7|14165.7|14164.7|14162.7|27
1643233790000|2022-01-26 21:49:50|14164.9|14162.9|14164.7|14162.7|14165.8|14163.8|14163.8|14161.8|30
1643233800000|2022-01-26 21:50:00|14163.9|14161.9|14164.7|14162.7|14164.7|14162.7|14162.7|14160.7|41
1643233810000|2022-01-26 21:50:10|14164.5|14162.5|14164.7|14162.7|14165.7|14163.7|14163.9|14161.9|30
1643233820000|2022-01-26 21:50:20|14164.5|14162.5|14165.5|14163.5|14166.3|14164.3|14163.3|14161.3|64
1643233830000|2022-01-26 21:50:30|14165.9|14163.9|14159.2|14157.2|14165.9|14163.9|14159.2|14157.2|45
1643233840000|2022-01-26 21:50:40|14158.8|14156.8|14156.8|14154.8|14158.8|14156.8|14156.5|14154.5|26
1643233850000|2022-01-26 21:50:50|14155.7|14153.7|14152.7|14150.7|14156|14154|14152.2|14150.2|21
1643233860000|2022-01-26 21:51:00|14152.5|14150.5|14152.3|14150.3|14154.7|14152.7|14151.9|14149.9|20
1643233870000|2022-01-26 21:51:10|14152.4|14150.4|14157.8|14155.8|14158.5|14156.5|14152.3|14150.3|49
1643233880000|2022-01-26 21:51:20|14157.4|14155.4|14160.5|14158.5|14163.2|14161.2|14157.4|14155.4|37
1643233890000|2022-01-26 21:51:30|14159.9|14157.9|14161.5|14159.5|14163.8|14161.8|14159.9|14157.9|35
1643233900000|2022-01-26 21:51:40|14161.2|14159.2|14164.5|14162.5|14164.8|14162.8|14159.3|14157.3|29
1643233910000|2022-01-26 21:51:50|14164.3|14162.3|14162.4|14160.4|14164.3|14162.3|14159.3|14157.3|23
1643233920000|2022-01-26 21:52:00|14162.2|14160.2|14160.3|14158.3|14162.2|14160.2|14159.9|14157.9|63
1643233930000|2022-01-26 21:52:10|14163.7|14161.7|14161.2|14159.2|14163.7|14161.7|14159.9|14157.9|29
1643233940000|2022-01-26 21:52:20|14161.3|14159.3|14165.2|14163.2|14165.3|14163.3|14161.3|14159.3|26
1643233950000|2022-01-26 21:52:30|14165.4|14163.4|14162.7|14160.7|14165.4|14163.4|14161.7|14159.7|17
1643233960000|2022-01-26 21:52:40|14162.4|14160.4|14162.7|14160.7|14162.7|14160.7|14162|14160|8
1643233970000|2022-01-26 21:52:50|14162.8|14160.8|14165.7|14163.7|14165.7|14163.7|14162.8|14160.8|13
1643233980000|2022-01-26 21:53:00|14165.8|14163.8|14165|14163|14165.8|14163.8|14164.4|14162.4|8
1643233990000|2022-01-26 21:53:10|14165.2|14163.2|14164.8|14162.8|14165.2|14163.2|14164.5|14162.5|7
1643234000000|2022-01-26 21:53:20|14164.5|14162.5|14165.3|14163.3|14165.3|14163.3|14163.7|14161.7|7
1643234010000|2022-01-26 21:53:30|14165.2|14163.2|14164.3|14162.3|14165.2|14163.2|14164.3|14162.3|14
1643234020000|2022-01-26 21:53:40|14164.7|14162.7|14163.8|14161.8|14164.8|14162.8|14162.8|14160.8|66
1643234030000|2022-01-26 21:53:50|14164.2|14162.2|14161.7|14159.7|14164.5|14162.5|14161.7|14159.7|25
1643234040000|2022-01-26 21:54:00|14161.8|14159.8|14159.9|14157.9|14162.3|14160.3|14159.4|14157.4|32
1643234050000|2022-01-26 21:54:10|14159.3|14157.3|14156.5|14154.5|14160.9|14158.9|14156|14154|67
1643234060000|2022-01-26 21:54:20|14156.8|14154.8|14160.9|14158.9|14162|14160|14156.7|14154.7|51
1643234070000|2022-01-26 21:54:30|14162.2|14160.2|14171.3|14169.3|14171.3|14169.3|14162.2|14160.2|64
1643234080000|2022-01-26 21:54:40|14170.2|14168.2|14171.3|14169.3|14171.8|14169.8|14170.2|14168.2|77
1643234090000|2022-01-26 21:54:50|14170.5|14168.5|14171.3|14169.3|14171.3|14169.3|14169.8|14167.8|27
1643234100000|2022-01-26 21:55:00|14171.2|14169.2|14169.9|14167.9|14171.3|14169.3|14169.5|14167.5|18
1643234110000|2022-01-26 21:55:10|14170|14168|14169.5|14167.5|14171.2|14169.2|14169.5|14167.5|25
1643234120000|2022-01-26 21:55:20|14169.3|14167.3|14169.5|14167.5|14169.5|14167.5|14169|14167|13
1643234130000|2022-01-26 21:55:30|14169.4|14167.4|14170.5|14168.5|14170.7|14168.7|14168.5|14166.5|78
1643234140000|2022-01-26 21:55:40|14170.9|14168.9|14170|14168|14171|14169|14169.7|14167.7|20
1643234150000|2022-01-26 21:55:50|14169.8|14167.8|14171|14169|14171.3|14169.3|14169.5|14167.5|20
1643234160000|2022-01-26 21:56:00|14171.3|14169.3|14171.2|14169.2|14171.3|14169.3|14170.4|14168.4|15
1643234170000|2022-01-26 21:56:10|14171|14169|14169.9|14167.9|14171|14169|14169.4|14167.4|13
1643234180000|2022-01-26 21:56:20|14169.8|14167.8|14171.5|14169.5|14171.7|14169.7|14169.8|14167.8|28
1643234190000|2022-01-26 21:56:30|14171.8|14169.8|14172.2|14170.2|14172.5|14170.5|14171.8|14169.8|19
1643234200000|2022-01-26 21:56:40|14172|14170|14171.8|14169.8|14172|14170|14171.5|14169.5|26
1643234210000|2022-01-26 21:56:50|14171.7|14169.7|14170.8|14168.8|14171.8|14169.8|14167.8|14165.8|69
1643234220000|2022-01-26 21:57:00|14170.4|14168.4|14170|14168|14171.8|14169.8|14168.5|14166.5|21
1643234230000|2022-01-26 21:57:10|14169.7|14167.7|14169.4|14167.4|14171.3|14169.3|14167.5|14165.5|20
1643234240000|2022-01-26 21:57:20|14169.7|14167.7|14172.4|14170.4|14172.5|14170.5|14169.7|14167.7|82
1643234250000|2022-01-26 21:57:30|14172.8|14170.8|14170|14168|14173.7|14171.7|14169.9|14167.9|38
1643234260000|2022-01-26 21:57:40|14170.2|14168.2|14167.3|14165.3|14170.4|14168.4|14166.8|14164.8|41
1643234270000|2022-01-26 21:57:50|14167.4|14165.4|14168|14166|14168.5|14166.5|14167.4|14165.4|25
1643234280000|2022-01-26 21:58:00|14167.7|14165.7|14166.5|14164.5|14168.8|14166.8|14166.5|14164.5|54
1643234290000|2022-01-26 21:58:10|14167.2|14165.2|14173.8|14171.8|14173.8|14171.8|14167.2|14165.2|108
1643234300000|2022-01-26 21:58:20|14173.7|14171.7|14166.8|14164.8|14173.7|14171.7|14166.8|14164.8|57
1643234310000|2022-01-26 21:58:30|14167.2|14165.2|14171.3|14169.3|14171.3|14169.3|14167.2|14165.2|13
1643234320000|2022-01-26 21:58:40|14171.5|14169.5|14169.3|14167.3|14171.5|14169.5|14169.3|14167.3|13
1643234330000|2022-01-26 21:58:50|14169.4|14167.4|14169.9|14167.9|14169.9|14167.9|14169.3|14167.3|9
1643234340000|2022-01-26 21:59:00|14169.8|14167.8|14171.8|14169.8|14172.4|14170.4|14169.8|14167.8|22
1643234350000|2022-01-26 21:59:10|14171.4|14169.4|14173.4|14171.4|14173.8|14171.8|14171.4|14169.4|13
1643234360000|2022-01-26 21:59:20|14173.2|14171.2|14172.3|14170.3|14173.4|14171.4|14172.3|14170.3|10
1643234370000|2022-01-26 21:59:30|14172.4|14170.4|14172.4|14170.4|14172.8|14170.8|14170.9|14168.9|12
1643234380000|2022-01-26 21:59:40|14171.2|14169.2|14169.9|14167.9|14171.3|14169.3|14169.9|14167.9|21
1643234390000|2022-01-26 21:59:50|14170.9|14168.9|14172.4|14167.4|14172.5|14169.2|14168.4|14166.4|35
1643234400000|2022-01-26 22:00:00|14172.5|14167.5|14172.6|14167.6|14172.8|14167.8|14172.4|14167.4|0
1643234410000|2022-01-26 22:00:10|14172.9|14167.9|14173|14168|14173|14168|14172.7|14167.7|0
1643234430000|2022-01-26 22:00:30|14172.9|14167.9|14172.4|14167.4|14172.9|14167.9|14172.4|14167.4|0
1643234440000|2022-01-26 22:00:40|14172.2|14167.2|14172.2|14167.2|14172.2|14167.2|14172.2|14167.2|0
1643234450000|2022-01-26 22:00:50|14172.1|14167.1|14172.5|14167.5|14172.5|14167.5|14172.1|14167.1|0
1643234460000|2022-01-26 22:01:00|14172.4|14167.4|14172.8|14167.8|14172.9|14167.9|14172.4|14167.4|0
1643234470000|2022-01-26 22:01:10|14172.9|14167.9|14173.2|14168.2|14173.6|14168.6|14172.8|14167.8|0
1643234480000|2022-01-26 22:01:20|14173.3|14168.3|14173.3|14168.3|14173.3|14168.3|14173.3|14168.3|0
1643234490000|2022-01-26 22:01:30|14173.5|14168.5|14174.1|14169.1|14174.1|14169.1|14173.4|14168.4|0
1643234500000|2022-01-26 22:01:40|14174.9|14169.9|14174.9|14169.9|14174.9|14169.9|14174.9|14169.9|0
1643234510000|2022-01-26 22:01:50|14174.8|14169.8|14173.6|14168.6|14174.8|14169.8|14173.6|14168.6|0
1643234520000|2022-01-26 22:02:00|14173.4|14168.4|14173.3|14168.3|14173.4|14168.4|14173.2|14168.2|0
1643234530000|2022-01-26 22:02:10|14173.4|14168.4|14173.5|14168.5|14173.5|14168.5|14173.4|14168.4|0
1643234540000|2022-01-26 22:02:20|14173.4|14168.4|14173.4|14168.4|14173.4|14168.4|14173.3|14168.3|0
1643234550000|2022-01-26 22:02:30|14173.5|14168.5|14172.5|14167.5|14173.5|14168.5|14172.5|14167.5|0
1643234560000|2022-01-26 22:02:40|14173.3|14168.3|14172.8|14167.8|14173.4|14168.4|14172.8|14167.8|0
1643234570000|2022-01-26 22:02:50|14172.9|14167.9|14172.8|14167.8|14173|14168|14172.8|14167.8|0
1643234580000|2022-01-26 22:03:00|14172.7|14167.7|14172.7|14167.7|14172.8|14167.8|14172.7|14167.7|0
1643234590000|2022-01-26 22:03:10|14172.6|14167.6|14172.6|14167.6|14172.6|14167.6|14172.6|14167.6|0
1643234600000|2022-01-26 22:03:20|14172.7|14167.7|14173|14168|14173.1|14168.1|14172.7|14167.7|0
1643234610000|2022-01-26 22:03:30|14173.1|14168.1|14173.2|14168.2|14173.3|14168.3|14173|14168|0
1643234620000|2022-01-26 22:03:40|14172.9|14167.9|14173|14168|14173|14168|14172.9|14167.9|0
1643234630000|2022-01-26 22:03:50|14173.1|14168.1|14173.1|14168.1|14173.1|14168.1|14173.1|14168.1|0
1643234640000|2022-01-26 22:04:00|14173|14168|14173.2|14168.2|14173.2|14168.2|14173|14168|0
1643234650000|2022-01-26 22:04:10|14173.7|14168.7|14174.3|14169.3|14174.3|14169.3|14173.3|14168.3|0
1643234660000|2022-01-26 22:04:20|14173.7|14168.7|14173.5|14168.5|14173.7|14168.7|14173.5|14168.5|0
1643234670000|2022-01-26 22:04:30|14174.2|14169.2|14173.2|14168.2|14174.2|14169.2|14173.2|14168.2|0
1643234680000|2022-01-26 22:04:40|14173.4|14168.4|14173.6|14168.6|14173.6|14168.6|14173.4|14168.4|0
1643234690000|2022-01-26 22:04:50|14173.7|14168.7|14173.4|14168.4|14173.8|14168.8|14173.4|14168.4|0
1643234700000|2022-01-26 22:05:00|14172.6|14167.6|14173.4|14168.4|14173.4|14168.4|14172.6|14167.6|0
1643234710000|2022-01-26 22:05:10|14173.2|14168.2|14173.4|14168.4|14173.4|14168.4|14173|14168|0
1643234720000|2022-01-26 22:05:20|14173.5|14168.5|14173.5|14168.5|14173.5|14168.5|14173.5|14168.5|0
1643234730000|2022-01-26 22:05:30|14173.4|14168.4|14173.4|14168.4|14173.4|14168.4|14173.4|14168.4|0
1643234750000|2022-01-26 22:05:50|14173.3|14168.3|14173.3|14168.3|14173.3|14168.3|14173.3|14168.3|0
1643234760000|2022-01-26 22:06:00|14173.4|14168.4|14173.4|14168.4|14173.4|14168.4|14173.4|14168.4|0
1643234770000|2022-01-26 22:06:10|14173.3|14168.3|14172.9|14167.9|14173.3|14168.3|14172.9|14167.9|0
1643234780000|2022-01-26 22:06:20|14173.1|14168.1|14173.1|14168.1|14173.3|14168.3|14173|14168|0
1643234790000|2022-01-26 22:06:30|14173.4|14168.4|14173.4|14168.4|14173.4|14168.4|14173|14168|0
1643234800000|2022-01-26 22:06:40|14173|14168|14173.1|14168.1|14173.1|14168.1|14172.8|14167.8|0
1643234810000|2022-01-26 22:06:50|14173.5|14168.5|14173.1|14168.1|14173.5|14168.5|14173.1|14168.1|0
1643234820000|2022-01-26 22:07:00|14172.9|14167.9|14173.3|14168.3|14173.3|14168.3|14172.9|14167.9|0
1643234830000|2022-01-26 22:07:10|14173.1|14168.1|14173.1|14168.1|14173.1|14168.1|14173.1|14168.1|0
1643234840000|2022-01-26 22:07:20|14173.2|14168.2|14173.2|14168.2|14173.2|14168.2|14173.2|14168.2|0
1643234850000|2022-01-26 22:07:30|14173.1|14168.1|14173.9|14168.9|14173.9|14168.9|14173.1|14168.1|0
1643234860000|2022-01-26 22:07:40|14173.1|14168.1|14173.1|14168.1|14173.1|14168.1|14173.1|14168.1|0
1643234870000|2022-01-26 22:07:50|14173.4|14168.4|14173.4|14168.4|14173.4|14168.4|14173.1|14168.1|0
1643234880000|2022-01-26 22:08:00|14173.3|14168.3|14173.3|14168.3|14173.3|14168.3|14173.3|14168.3|0
1643234890000|2022-01-26 22:08:10|14173.4|14168.4|14173.6|14168.6|14173.6|14168.6|14173.2|14168.2|0
1643234910000|2022-01-26 22:08:30|14173.5|14168.5|14173.5|14168.5|14173.5|14168.5|14173.5|14168.5|0
1643234920000|2022-01-26 22:08:40|14173.3|14168.3|14173.4|14168.4|14173.4|14168.4|14173.3|14168.3|0
1643234930000|2022-01-26 22:08:50|14173.5|14168.5|14173|14168|14173.5|14168.5|14173|14168|0
1643234940000|2022-01-26 22:09:00|14173.2|14168.2|14174|14169|14174|14169|14173.2|14168.2|0
1643234950000|2022-01-26 22:09:10|14174.3|14169.3|14174.9|14169.9|14174.9|14169.9|14174.3|14169.3|0
1643234960000|2022-01-26 22:09:20|14174.5|14169.5|14176.7|14171.7|14176.7|14171.7|14174.4|14169.4|0
1643234970000|2022-01-26 22:09:30|14176.6|14171.6|14179.4|14174.4|14180.6|14175.6|14176.6|14171.6|0
1643234980000|2022-01-26 22:09:40|14179.5|14174.5|14179.5|14174.5|14179.5|14174.5|14179.5|14174.5|0
1643234990000|2022-01-26 22:09:50|14181.5|14176.5|14178.1|14173.1|14182|14177|14178.1|14173.1|0
1643235000000|2022-01-26 22:10:00|14178.2|14173.2|14182.4|14177.4|14182.4|14177.4|14178.2|14173.2|0
1643235010000|2022-01-26 22:10:10|14184.5|14179.5|14184.7|14179.7|14184.7|14179.7|14184.5|14179.5|0
1643235020000|2022-01-26 22:10:20|14184.8|14179.8|14184.7|14179.7|14186.6|14181.6|14184.7|14179.7|0
1643235030000|2022-01-26 22:10:30|14184.3|14179.3|14183.7|14178.7|14184.3|14179.3|14183.7|14178.7|0
1643235040000|2022-01-26 22:10:40|14183.6|14178.6|14183.6|14178.6|14183.6|14178.6|14183.6|14178.6|0
1643235050000|2022-01-26 22:10:50|14183|14178|14180.3|14175.3|14183|14178|14180.3|14175.3|0
1643235060000|2022-01-26 22:11:00|14186.1|14181.1|14186|14181|14186.1|14181.1|14185.9|14180.9|0
1643235070000|2022-01-26 22:11:10|14186.1|14181.1|14184.7|14179.7|14186.1|14181.1|14184.7|14179.7|0
1643235080000|2022-01-26 22:11:20|14184.4|14179.4|14181.4|14176.4|14184.4|14179.4|14181.4|14176.4|0
1643235090000|2022-01-26 22:11:30|14181.5|14176.5|14181.7|14176.7|14181.7|14176.7|14181.5|14176.5|0
1643235100000|2022-01-26 22:11:40|14181.6|14176.6|14180.3|14175.3|14181.6|14176.6|14180.3|14175.3|0
1643235110000|2022-01-26 22:11:50|14181.3|14176.3|14181.3|14176.3|14181.4|14176.4|14180.7|14175.7|0
1643235120000|2022-01-26 22:12:00|14181.5|14176.5|14184.6|14179.6|14184.6|14179.6|14181.2|14176.2|0
1643235130000|2022-01-26 22:12:10|14184.7|14179.7|14186.4|14181.4|14186.4|14181.4|14182.7|14177.7|0
1643235140000|2022-01-26 22:12:20|14186.6|14181.6|14184.5|14179.5|14186.6|14181.6|14182.7|14177.7|0
1643235150000|2022-01-26 22:12:30|14184|14179|14184|14179|14184|14179|14184|14179|0
1643235160000|2022-01-26 22:12:40|14183.9|14178.9|14185.7|14180.7|14185.9|14180.9|14183.9|14178.9|0
1643235170000|2022-01-26 22:12:50|14185.3|14180.3|14186.5|14181.5|14186.8|14181.8|14185.3|14180.3|0
1643235180000|2022-01-26 22:13:00|14186.1|14181.1|14187.7|14182.7|14187.7|14182.7|14186.1|14181.1|0
1643235190000|2022-01-26 22:13:10|14186.2|14181.2|14186.2|14181.2|14186.2|14181.2|14185.8|14180.8|0
1643235200000|2022-01-26 22:13:20|14186.1|14181.1|14187.1|14182.1|14187.7|14182.7|14186.1|14181.1|0
1643235210000|2022-01-26 22:13:30|14186.9|14181.9|14188.2|14183.2|14188.2|14183.2|14186.9|14181.9|0
1643235220000|2022-01-26 22:13:40|14188.1|14183.1|14189.6|14184.6|14189.6|14184.6|14188.1|14183.1|0
1643235230000|2022-01-26 22:13:50|14190.1|14185.1|14190.6|14185.6|14190.6|14185.6|14190.1|14185.1|0
1643235240000|2022-01-26 22:14:00|14190.7|14185.7|14190.8|14185.8|14190.8|14185.8|14190.7|14185.7|0
1643235250000|2022-01-26 22:14:10|14190.6|14185.6|14191.2|14186.2|14191.2|14186.2|14190.5|14185.5|0
1643235260000|2022-01-26 22:14:20|14190.7|14185.7|14190.3|14185.3|14190.7|14185.7|14189.7|14184.7|0
1643235270000|2022-01-26 22:14:30|14190.1|14185.1|14190.1|14185.1|14190.1|14185.1|14190.1|14185.1|0
1643235280000|2022-01-26 22:14:40|14190.2|14185.2|14190.2|14185.2|14190.2|14185.2|14190.2|14185.2|0
1643235290000|2022-01-26 22:14:50|14190.8|14185.8|14191.1|14186.1|14191.1|14186.1|14190.7|14185.7|0
1643235300000|2022-01-26 22:15:00|14191.2|14186.2|14191.1|14186.1|14191.2|14186.2|14191.1|14186.1|0
1643235310000|2022-01-26 22:15:10|14191.5|14186.5|14191.9|14186.9|14192.3|14187.3|14191.5|14186.5|0
1643235320000|2022-01-26 22:15:20|14192.2|14187.2|14192.2|14187.2|14192.2|14187.2|14192.2|14187.2|0
1643235330000|2022-01-26 22:15:30|14192.1|14187.1|14192.2|14187.2|14192.2|14187.2|14192.1|14187.1|0
1643235340000|2022-01-26 22:15:40|14192.1|14187.1|14192.9|14187.9|14192.9|14187.9|14192.1|14187.1|0
1643235350000|2022-01-26 22:15:50|14193.4|14188.4|14193.4|14188.4|14193.4|14188.4|14193.4|14188.4|0
1643235360000|2022-01-26 22:16:00|14193.5|14188.5|14193.5|14188.5|14193.5|14188.5|14193.5|14188.5|0
1643235370000|2022-01-26 22:16:10|14193.6|14188.6|14193.1|14188.1|14193.6|14188.6|14193.1|14188.1|0
1643235380000|2022-01-26 22:16:20|14192.4|14187.4|14192.9|14187.9|14192.9|14187.9|14192.4|14187.4|0
1643235410000|2022-01-26 22:16:50|14193|14188|14194.4|14189.4|14194.4|14189.4|14193|14188|0
1643235420000|2022-01-26 22:17:00|14193.7|14188.7|14194|14189|14195.5|14190.5|14193.7|14188.7|0
1643235430000|2022-01-26 22:17:10|14193.4|14188.4|14193.3|14188.3|14194|14189|14193.3|14188.3|0
1643235440000|2022-01-26 22:17:20|14194.5|14189.5|14193.9|14188.9|14194.5|14189.5|14193.9|14188.9|0
1643235450000|2022-01-26 22:17:30|14194.5|14189.5|14195.5|14190.5|14195.5|14190.5|14194.4|14189.4|0
1643235460000|2022-01-26 22:17:40|14195.6|14190.6|14196.8|14191.8|14196.8|14191.8|14195.6|14190.6|0
1643235470000|2022-01-26 22:17:50|14196.9|14191.9|14198.2|14193.2|14198.2|14193.2|14196.9|14191.9|0
1643235480000|2022-01-26 22:18:00|14199|14194|14199|14194|14199|14194|14199|14194|0
1643235490000|2022-01-26 22:18:10|14199.1|14194.1|14198.6|14193.6|14199.2|14194.2|14198.1|14193.1|0
1643235500000|2022-01-26 22:18:20|14198.8|14193.8|14197.9|14192.9|14198.8|14193.8|14197.9|14192.9|0
1643235510000|2022-01-26 22:18:30|14198.3|14193.3|14198.4|14193.4|14198.4|14193.4|14198.3|14193.3|0
1643235520000|2022-01-26 22:18:40|14198|14193|14198|14193|14198|14193|14198|14193|0
1643235530000|2022-01-26 22:18:50|14198.1|14193.1|14198.1|14193.1|14198.1|14193.1|14198.1|14193.1|0
1643235540000|2022-01-26 22:19:00|14198.2|14193.2|14200.6|14195.6|14200.6|14195.6|14198.2|14193.2|0
1643235550000|2022-01-26 22:19:10|14200.7|14195.7|14199.2|14194.2|14200.8|14195.8|14199.2|14194.2|0
1643235560000|2022-01-26 22:19:20|14199.3|14194.3|14199.4|14194.4|14199.4|14194.4|14199.3|14194.3|0
1643235570000|2022-01-26 22:19:30|14199.3|14194.3|14199.3|14194.3|14199.3|14194.3|14199.3|14194.3|0
1643235580000|2022-01-26 22:19:40|14199.8|14194.8|14199.8|14194.8|14199.8|14194.8|14199.8|14194.8|0
1643235590000|2022-01-26 22:19:50|14200.1|14195.1|14201.2|14196.2|14201.3|14196.3|14200.1|14195.1|0
1643235600000|2022-01-26 22:20:00|14201.3|14196.3|14201.1|14196.1|14201.3|14196.3|14201.1|14196.1|0
1643235610000|2022-01-26 22:20:10|14201.3|14196.3|14201.4|14196.4|14201.4|14196.4|14201.3|14196.3|0
1643235620000|2022-01-26 22:20:20|14201.5|14196.5|14201.9|14196.9|14201.9|14196.9|14201.1|14196.1|0
1643235630000|2022-01-26 22:20:30|14202|14197|14202.9|14197.9|14202.9|14197.9|14202|14197|0
1643235640000|2022-01-26 22:20:40|14203|14198|14203.9|14198.9|14203.9|14198.9|14203|14198|0
1643235650000|2022-01-26 22:20:50|14203.7|14198.7|14206.8|14201.8|14206.8|14201.8|14203.7|14198.7|0
1643235660000|2022-01-26 22:21:00|14206.7|14201.7|14207.4|14202.4|14207.4|14202.4|14206.7|14201.7|0
1643235670000|2022-01-26 22:21:10|14207.5|14202.5|14207.6|14202.6|14207.6|14202.6|14207.4|14202.4|0
1643235680000|2022-01-26 22:21:20|14206.8|14201.8|14207.1|14202.1|14207.4|14202.4|14206.8|14201.8|0
1643235690000|2022-01-26 22:21:30|14207.3|14202.3|14207.3|14202.3|14207.3|14202.3|14207.3|14202.3|0
1643235700000|2022-01-26 22:21:40|14207.4|14202.4|14207.3|14202.3|14207.4|14202.4|14207.1|14202.1|0
1643235710000|2022-01-26 22:21:50|14206.9|14201.9|14206.8|14201.8|14207.2|14202.2|14206.8|14201.8|0
1643235720000|2022-01-26 22:22:00|14207.2|14202.2|14209.1|14204.1|14209.1|14204.1|14207.2|14202.2|0
1643235730000|2022-01-26 22:22:10|14209|14204|14208.5|14203.5|14209.1|14204.1|14208.5|14203.5|0
1643235750000|2022-01-26 22:22:30|14208.8|14203.8|14209.6|14204.6|14209.8|14204.8|14208.8|14203.8|0
1643235760000|2022-01-26 22:22:40|14210.7|14205.7|14210.3|14205.3|14211.1|14206.1|14209.7|14204.7|0
1643235770000|2022-01-26 22:22:50|14210.4|14205.4|14213.3|14208.3|14213.3|14208.3|14210.4|14205.4|0
1643235780000|2022-01-26 22:23:00|14213.2|14208.2|14212.3|14207.3|14213.3|14208.3|14212.3|14207.3|0
1643235790000|2022-01-26 22:23:10|14212.5|14207.5|14215.1|14210.1|14215.1|14210.1|14212.5|14207.5|0
1643235800000|2022-01-26 22:23:20|14215.3|14210.3|14214.3|14209.3|14215.7|14210.7|14214.1|14209.1|0
1643235810000|2022-01-26 22:23:30|14213.7|14208.7|14214.5|14209.5|14214.5|14209.5|14213|14208|0
1643235820000|2022-01-26 22:23:40|14213.9|14208.9|14213.5|14208.5|14213.9|14208.9|14212.6|14207.6|0
1643235830000|2022-01-26 22:23:50|14213.6|14208.6|14213.5|14208.5|14213.6|14208.6|14213.5|14208.5|0
1643235840000|2022-01-26 22:24:00|14213.7|14208.7|14213.4|14208.4|14213.7|14208.7|14213.4|14208.4|0
1643235850000|2022-01-26 22:24:10|14213.3|14208.3|14211.9|14206.9|14213.3|14208.3|14211.9|14206.9|0
1643235860000|2022-01-26 22:24:20|14211.7|14206.7|14211.2|14206.2|14211.7|14206.7|14211.2|14206.2|0
1643235870000|2022-01-26 22:24:30|14211.1|14206.1|14210.8|14205.8|14211.5|14206.5|14210.8|14205.8|0
1643235880000|2022-01-26 22:24:40|14210.7|14205.7|14210.2|14205.2|14210.7|14205.7|14210.2|14205.2|0
1643235890000|2022-01-26 22:24:50|14209.7|14204.7|14209.8|14204.8|14209.9|14204.9|14209.7|14204.7|0
1643235900000|2022-01-26 22:25:00|14210|14205|14210.3|14205.3|14210.5|14205.5|14210|14205|0
1643235910000|2022-01-26 22:25:10|14209.6|14204.6|14208.9|14203.9|14210.1|14205.1|14208.9|14203.9|0
1643235920000|2022-01-26 22:25:20|14209.9|14204.9|14209.9|14204.9|14210.1|14205.1|14209.9|14204.9|0
1643235930000|2022-01-26 22:25:30|14209.8|14204.8|14208.8|14203.8|14209.8|14204.8|14208.8|14203.8|0
1643235940000|2022-01-26 22:25:40|14209|14204|14211.7|14206.7|14211.7|14206.7|14208.9|14203.9|0
1643235950000|2022-01-26 22:25:50|14211.9|14206.9|14209.7|14204.7|14211.9|14206.9|14209.7|14204.7|0
1643235960000|2022-01-26 22:26:00|14209.6|14204.6|14209|14204|14210|14205|14208.9|14203.9|0
1643235980000|2022-01-26 22:26:20|14208.9|14203.9|14208.8|14203.8|14208.9|14203.9|14208.7|14203.7|0
1643235990000|2022-01-26 22:26:30|14208.3|14203.3|14208.2|14203.2|14208.3|14203.3|14208.1|14203.1|0
1643236010000|2022-01-26 22:26:50|14208.1|14203.1|14208.6|14203.6|14208.6|14203.6|14208.1|14203.1|0
1643236020000|2022-01-26 22:27:00|14208.4|14203.4|14209|14204|14209.1|14204.1|14208.4|14203.4|0
1643236030000|2022-01-26 22:27:10|14208.9|14203.9|14208.2|14203.2|14209|14204|14208.2|14203.2|0
1643236040000|2022-01-26 22:27:20|14208.3|14203.3|14208.1|14203.1|14208.3|14203.3|14208.1|14203.1|0
1643236050000|2022-01-26 22:27:30|14207.9|14202.9|14208|14203|14208|14203|14207.9|14202.9|0
1643236060000|2022-01-26 22:27:40|14207.3|14202.3|14206.8|14201.8|14207.3|14202.3|14206.8|14201.8|0
1643236070000|2022-01-26 22:27:50|14206.7|14201.7|14207.2|14202.2|14207.7|14202.7|14206.3|14201.3|0
1643236080000|2022-01-26 22:28:00|14206.9|14201.9|14206.4|14201.4|14206.9|14201.9|14206.4|14201.4|0
1643236090000|2022-01-26 22:28:10|14206.5|14201.5|14206.5|14201.5|14206.5|14201.5|14206.5|14201.5|0
1643236100000|2022-01-26 22:28:20|14206.3|14201.3|14206.4|14201.4|14206.5|14201.5|14205.9|14200.9|0
1643236110000|2022-01-26 22:28:30|14206.3|14201.3|14206.3|14201.3|14206.3|14201.3|14206.3|14201.3|0
1643236120000|2022-01-26 22:28:40|14206.2|14201.2|14206.2|14201.2|14206.2|14201.2|14206.2|14201.2|0
1643236130000|2022-01-26 22:28:50|14206.1|14201.1|14206.1|14201.1|14206.2|14201.2|14206.1|14201.1|0
1643236140000|2022-01-26 22:29:00|14206|14201|14206|14201|14206|14201|14205.8|14200.8|0
1643236150000|2022-01-26 22:29:10|14205.8|14200.8|14205.8|14200.8|14206|14201|14205.8|14200.8|0
1643236170000|2022-01-26 22:29:30|14205.7|14200.7|14205.7|14200.7|14205.7|14200.7|14205.7|14200.7|0
1643236180000|2022-01-26 22:29:40|14205.8|14200.8|14205.8|14200.8|14205.8|14200.8|14204.7|14199.7|0
1643236190000|2022-01-26 22:29:50|14206|14201|14206|14201|14206|14201|14206|14201|0
1643236200000|2022-01-26 22:30:00|14206.2|14201.2|14206.2|14201.2|14206.2|14201.2|14206.2|14201.2|0
1643236210000|2022-01-26 22:30:10|14207|14202|14207.1|14202.1|14207.1|14202.1|14207|14202|0
1643236220000|2022-01-26 22:30:20|14207.4|14202.4|14207.3|14202.3|14209.1|14204.1|14207.3|14202.3|0
1643236240000|2022-01-26 22:30:40|14207.2|14202.2|14207.2|14202.2|14207.2|14202.2|14207.2|14202.2|0
1643236260000|2022-01-26 22:31:00|14206.8|14201.8|14208.7|14203.7|14208.7|14203.7|14206.8|14201.8|0
1643236270000|2022-01-26 22:31:10|14209.2|14204.2|14209.1|14204.1|14209.2|14204.2|14209|14204|0
1643236280000|2022-01-26 22:31:20|14209.2|14204.2|14209.2|14204.2|14209.2|14204.2|14209.2|14204.2|0
1643236290000|2022-01-26 22:31:30|14209.1|14204.1|14209.1|14204.1|14209.1|14204.1|14209.1|14204.1|0
1643236300000|2022-01-26 22:31:40|14208.4|14203.4|14208.5|14203.5|14208.5|14203.5|14208.4|14203.4|0
1643236320000|2022-01-26 22:32:00|14209.1|14204.1|14209.1|14204.1|14209.1|14204.1|14209.1|14204.1|0
1643236330000|2022-01-26 22:32:10|14209.2|14204.2|14209.2|14204.2|14209.2|14204.2|14209.2|14204.2|0
1643236340000|2022-01-26 22:32:20|14208.4|14203.4|14208.4|14203.4|14208.4|14203.4|14208.4|14203.4|0
1643236350000|2022-01-26 22:32:30|14209.2|14204.2|14210.2|14205.2|14210.2|14205.2|14209.1|14204.1|0
1643236370000|2022-01-26 22:32:50|14210.3|14205.3|14210.3|14205.3|14210.3|14205.3|14210.3|14205.3|0
1643236380000|2022-01-26 22:33:00|14210.2|14205.2|14209.8|14204.8|14211.1|14206.1|14209.8|14204.8|0
1643236390000|2022-01-26 22:33:10|14209.9|14204.9|14209.8|14204.8|14209.9|14204.9|14209.8|14204.8|0
1643236400000|2022-01-26 22:33:20|14210.4|14205.4|14209.1|14204.1|14210.4|14205.4|14208.9|14203.9|0
1643236410000|2022-01-26 22:33:30|14209|14204|14208.8|14203.8|14209.2|14204.2|14208.8|14203.8|0
1643236430000|2022-01-26 22:33:50|14208.9|14203.9|14208.9|14203.9|14208.9|14203.9|14208.9|14203.9|0
1643236440000|2022-01-26 22:34:00|14208.8|14203.8|14208.8|14203.8|14208.8|14203.8|14208.8|14203.8|0
1643236450000|2022-01-26 22:34:10|14208.9|14203.9|14209.2|14204.2|14209.2|14204.2|14208.8|14203.8|0
1643236460000|2022-01-26 22:34:20|14209.7|14204.7|14209.9|14204.9|14210.5|14205.5|14209.6|14204.6|0
1643236480000|2022-01-26 22:34:40|14209.8|14204.8|14209.7|14204.7|14209.8|14204.8|14209.7|14204.7|0
1643236490000|2022-01-26 22:34:50|14209.8|14204.8|14209.8|14204.8|14209.8|14204.8|14209.3|14204.3|0
1643236500000|2022-01-26 22:35:00|14210.3|14205.3|14209.7|14204.7|14210.3|14205.3|14209.7|14204.7|0
1643236510000|2022-01-26 22:35:10|14209.5|14204.5|14209.8|14204.8|14210.5|14205.5|14209.3|14204.3|0
1643236520000|2022-01-26 22:35:20|14209.6|14204.6|14209.9|14204.9|14210.7|14205.7|14209.6|14204.6|0
1643236530000|2022-01-26 22:35:30|14209.7|14204.7|14209.7|14204.7|14209.7|14204.7|14209.7|14204.7|0
1643236540000|2022-01-26 22:35:40|14209.6|14204.6|14209.4|14204.4|14209.7|14204.7|14209.4|14204.4|0
1643236550000|2022-01-26 22:35:50|14209.3|14204.3|14208.9|14203.9|14209.5|14204.5|14208.9|14203.9|0
1643236560000|2022-01-26 22:36:00|14208.5|14203.5|14209.3|14204.3|14210.5|14205.5|14208.5|14203.5|0
1643236570000|2022-01-26 22:36:10|14209.2|14204.2|14209.3|14204.3|14209.4|14204.4|14209.1|14204.1|0
1643236580000|2022-01-26 22:36:20|14209.5|14204.5|14211.1|14206.1|14212.7|14207.7|14209.5|14204.5|0
1643236590000|2022-01-26 22:36:30|14210.8|14205.8|14210.5|14205.5|14211.1|14206.1|14210.2|14205.2|0
1643236600000|2022-01-26 22:36:40|14210.8|14205.8|14213.4|14208.4|14213.4|14208.4|14210.8|14205.8|0
1643236610000|2022-01-26 22:36:50|14213.5|14208.5|14215.2|14210.2|14215.2|14210.2|14213.5|14208.5|0
1643236620000|2022-01-26 22:37:00|14215.4|14210.4|14218.5|14213.5|14219.6|14214.6|14215.3|14210.3|0
1643236630000|2022-01-26 22:37:10|14218.6|14213.6|14217.3|14212.3|14219.8|14214.8|14216.3|14211.3|0
1643236640000|2022-01-26 22:37:20|14217|14212|14215.3|14210.3|14218.3|14213.3|14215.3|14210.3|0
1643236650000|2022-01-26 22:37:30|14215.4|14210.4|14217|14212|14217|14212|14215.4|14210.4|0
1643236660000|2022-01-26 22:37:40|14217.3|14212.3|14216.9|14211.9|14217.3|14212.3|14216.1|14211.1|0
1643236670000|2022-01-26 22:37:50|14217.2|14212.2|14218.1|14213.1|14218.1|14213.1|14217.2|14212.2|0
1643236680000|2022-01-26 22:38:00|14220.6|14215.6|14220.4|14215.4|14220.7|14215.7|14219|14214|0
1643236690000|2022-01-26 22:38:10|14219.5|14214.5|14220.5|14215.5|14220.5|14215.5|14219.5|14214.5|0
1643236700000|2022-01-26 22:38:20|14220.6|14215.6|14222.9|14217.9|14222.9|14217.9|14220.6|14215.6|0
1643236710000|2022-01-26 22:38:30|14223.1|14218.1|14223.1|14218.1|14223.1|14218.1|14223.1|14218.1|0
1643236720000|2022-01-26 22:38:40|14224.8|14219.8|14226.2|14221.2|14226.2|14221.2|14224.8|14219.8|0
1643236730000|2022-01-26 22:38:50|14226.3|14221.3|14227.4|14222.4|14227.5|14222.5|14226.3|14221.3|0
1643236740000|2022-01-26 22:39:00|14227.5|14222.5|14227.9|14222.9|14228.6|14223.6|14227.4|14222.4|0
1643236750000|2022-01-26 22:39:10|14228.1|14223.1|14227.9|14222.9|14228.1|14223.1|14225.4|14220.4|0
1643236760000|2022-01-26 22:39:20|14228|14223|14228.1|14223.1|14228.2|14223.2|14228|14223|0
1643236770000|2022-01-26 22:39:30|14228.3|14223.3|14229.7|14224.7|14229.7|14224.7|14228.3|14223.3|0
1643236780000|2022-01-26 22:39:40|14229.8|14224.8|14229.7|14224.7|14229.8|14224.8|14229.7|14224.7|0
1643236790000|2022-01-26 22:39:50|14230.3|14225.3|14230.6|14225.6|14230.6|14225.6|14230.3|14225.3|0
1643236800000|2022-01-26 22:40:00|14231.4|14226.4|14230.1|14225.1|14231.8|14226.8|14230.1|14225.1|0
1643236810000|2022-01-26 22:40:10|14229.5|14224.5|14226|14221|14230.8|14225.8|14226|14221|0
1643236820000|2022-01-26 22:40:20|14225.3|14220.3|14227.3|14222.3|14231.9|14226.9|14225.2|14220.2|0
1643236830000|2022-01-26 22:40:30|14227|14222|14226.5|14221.5|14227|14222|14226.5|14221.5|0
1643236840000|2022-01-26 22:40:40|14226.4|14221.4|14231.6|14226.6|14231.6|14226.6|14226.4|14221.4|0
1643236850000|2022-01-26 22:40:50|14231|14226|14228.3|14223.3|14232|14227|14226.9|14221.9|0
1643236860000|2022-01-26 22:41:00|14228.4|14223.4|14232.4|14227.4|14232.4|14227.4|14227.9|14222.9|0
1643236870000|2022-01-26 22:41:10|14232.3|14227.3|14235.9|14230.9|14235.9|14230.9|14232.3|14227.3|0
1643236880000|2022-01-26 22:41:20|14236.1|14231.1|14235.4|14230.4|14238.3|14233.3|14235.4|14230.4|0
1643236890000|2022-01-26 22:41:30|14235.2|14230.2|14238.4|14233.4|14238.4|14233.4|14235.2|14230.2|0
1643236900000|2022-01-26 22:41:40|14238.3|14233.3|14239.2|14234.2|14242.1|14237.1|14237.7|14232.7|0
1643236910000|2022-01-26 22:41:50|14238|14233|14243.3|14238.3|14243.3|14238.3|14238|14233|0
1643236920000|2022-01-26 22:42:00|14244|14239|14248.5|14243.5|14248.5|14243.5|14243.8|14238.8|0
1643236930000|2022-01-26 22:42:10|14249.4|14244.4|14255.8|14250.8|14255.8|14250.8|14249.3|14244.3|0
1643236940000|2022-01-26 22:42:20|14255.5|14250.5|14254.5|14249.5|14257.4|14252.4|14251.6|14246.6|0
1643236950000|2022-01-26 22:42:30|14249.9|14244.9|14255.8|14250.8|14255.8|14250.8|14249.9|14244.9|0
1643236960000|2022-01-26 22:42:40|14256.3|14251.3|14252|14247|14256.3|14251.3|14251.8|14246.8|0
1643236970000|2022-01-26 22:42:50|14252.3|14247.3|14252.8|14247.8|14252.9|14247.9|14252.1|14247.1|0
1643236980000|2022-01-26 22:43:00|14252.6|14247.6|14250.9|14245.9|14255.2|14250.2|14250.5|14245.5|0
1643236990000|2022-01-26 22:43:10|14250.5|14245.5|14251.5|14246.5|14253.3|14248.3|14250.5|14245.5|0
1643237000000|2022-01-26 22:43:20|14250.9|14245.9|14253.5|14248.5|14253.7|14248.7|14250.7|14245.7|0
1643237010000|2022-01-26 22:43:30|14253|14248|14252.8|14247.8|14253.4|14248.4|14252.5|14247.5|0
1643237020000|2022-01-26 22:43:40|14253.3|14248.3|14252.9|14247.9|14253.3|14248.3|14252.9|14247.9|0
1643237030000|2022-01-26 22:43:50|14252.1|14247.1|14251.7|14246.7|14252.9|14247.9|14251.7|14246.7|0
1643237040000|2022-01-26 22:44:00|14252.7|14247.7|14252.6|14247.6|14252.7|14247.7|14252.6|14247.6|0
1643237050000|2022-01-26 22:44:10|14251.6|14246.6|14250.4|14245.4|14251.9|14246.9|14250.4|14245.4|0
1643237060000|2022-01-26 22:44:20|14250|14245|14249.1|14244.1|14251.7|14246.7|14249|14244|0
1643237070000|2022-01-26 22:44:30|14249|14244|14248.8|14243.8|14250|14245|14248.7|14243.7|0
1643237080000|2022-01-26 22:44:40|14248.7|14243.7|14249.9|14244.9|14250.1|14245.1|14248.2|14243.2|0
1643237090000|2022-01-26 22:44:50|14249.8|14244.8|14249.7|14244.7|14250.1|14245.1|14249.1|14244.1|0
1643237100000|2022-01-26 22:45:00|14248|14243|14247.9|14242.9|14248.6|14243.6|14247.4|14242.4|0
1643237110000|2022-01-26 22:45:10|14247.8|14242.8|14247.9|14242.9|14247.9|14242.9|14247.8|14242.8|0
1643237120000|2022-01-26 22:45:20|14248|14243|14249.3|14244.3|14250.5|14245.5|14248|14243|0
1643237130000|2022-01-26 22:45:30|14249.4|14244.4|14248.1|14243.1|14249.4|14244.4|14248.1|14243.1|0
1643237140000|2022-01-26 22:45:40|14248.3|14243.3|14248.2|14243.2|14248.3|14243.3|14248.2|14243.2|0
1643237150000|2022-01-26 22:45:50|14248.1|14243.1|14248.1|14243.1|14248.1|14243.1|14248.1|14243.1|0
1643237160000|2022-01-26 22:46:00|14248.2|14243.2|14248.1|14243.1|14248.2|14243.2|14248.1|14243.1|0
1643237170000|2022-01-26 22:46:10|14248.2|14243.2|14248.2|14243.2|14248.2|14243.2|14248.2|14243.2|0
1643237180000|2022-01-26 22:46:20|14248.1|14243.1|14248|14243|14248.1|14243.1|14248|14243|0
1643237190000|2022-01-26 22:46:30|14248.1|14243.1|14248.1|14243.1|14248.1|14243.1|14248.1|14243.1|0
1643237200000|2022-01-26 22:46:40|14247.2|14242.2|14248|14243|14248.2|14243.2|14247.2|14242.2|0
1643237210000|2022-01-26 22:46:50|14247.9|14242.9|14247.9|14242.9|14247.9|14242.9|14247.7|14242.7|0
1643237220000|2022-01-26 22:47:00|14247.5|14242.5|14245.2|14240.2|14247.8|14242.8|14244.8|14239.8|0
1643237230000|2022-01-26 22:47:10|14245.1|14240.1|14245.2|14240.2|14245.2|14240.2|14245.1|14240.1|0
1643237240000|2022-01-26 22:47:20|14245.1|14240.1|14248|14243|14248|14243|14245.1|14240.1|0
1643237250000|2022-01-26 22:47:30|14248.1|14243.1|14248.7|14243.7|14248.7|14243.7|14247.9|14242.9|0
1643237260000|2022-01-26 22:47:40|14249.4|14244.4|14245.9|14240.9|14249.6|14244.6|14245.9|14240.9|0
1643237270000|2022-01-26 22:47:50|14245.8|14240.8|14244.9|14239.9|14245.8|14240.8|14244|14239|0
1643237280000|2022-01-26 22:48:00|14244.1|14239.1|14243.5|14238.5|14244.1|14239.1|14243.5|14238.5|0
1643237290000|2022-01-26 22:48:10|14243.2|14238.2|14242.7|14237.7|14243.2|14238.2|14242.3|14237.3|0
1643237300000|2022-01-26 22:48:20|14242.6|14237.6|14243.3|14238.3|14243.3|14238.3|14242.5|14237.5|0
1643237310000|2022-01-26 22:48:30|14243.1|14238.1|14243.1|14238.1|14243.2|14238.2|14243.1|14238.1|0
1643237320000|2022-01-26 22:48:40|14242.9|14237.9|14243.1|14238.1|14243.1|14238.1|14242.9|14237.9|0
1643237330000|2022-01-26 22:48:50|14242.9|14237.9|14242.8|14237.8|14242.9|14237.9|14242.8|14237.8|0
1643237340000|2022-01-26 22:49:00|14242.7|14237.7|14242.7|14237.7|14242.8|14237.8|14242.6|14237.6|0
1643237350000|2022-01-26 22:49:10|14242.8|14237.8|14242.4|14237.4|14242.8|14237.8|14242.2|14237.2|0
1643237360000|2022-01-26 22:49:20|14242.5|14237.5|14242.2|14237.2|14242.8|14237.8|14242.2|14237.2|0
1643237370000|2022-01-26 22:49:30|14242.3|14237.3|14242.1|14237.1|14242.3|14237.3|14242.1|14237.1|0
1643237380000|2022-01-26 22:49:40|14241.7|14236.7|14242|14237|14242.3|14237.3|14241.7|14236.7|0
1643237390000|2022-01-26 22:49:50|14242.3|14237.3|14242.3|14237.3|14242.3|14237.3|14242.3|14237.3|0
1643237400000|2022-01-26 22:50:00|14241.8|14236.8|14241.8|14236.8|14241.9|14236.9|14241.8|14236.8|0
1643237410000|2022-01-26 22:50:10|14241.9|14236.9|14240.4|14235.4|14241.9|14236.9|14240.4|14235.4|0
1643237420000|2022-01-26 22:50:20|14240.9|14235.9|14239.6|14234.6|14242.2|14237.2|14239.3|14234.3|0
1643237430000|2022-01-26 22:50:30|14240.3|14235.3|14239.4|14234.4|14240.3|14235.3|14239.4|14234.4|0
1643237440000|2022-01-26 22:50:40|14239.2|14234.2|14238.8|14233.8|14239.2|14234.2|14238.8|14233.8|0
1643237450000|2022-01-26 22:50:50|14238.4|14233.4|14236.8|14231.8|14238.4|14233.4|14236.8|14231.8|0
1643237460000|2022-01-26 22:51:00|14236.7|14231.7|14237.6|14232.6|14238|14233|14236.4|14231.4|0
1643237470000|2022-01-26 22:51:10|14237.5|14232.5|14236|14231|14237.6|14232.6|14235.6|14230.6|0
1643237480000|2022-01-26 22:51:20|14235|14230|14235.7|14230.7|14235.7|14230.7|14234.7|14229.7|0
1643237490000|2022-01-26 22:51:30|14235.1|14230.1|14235.5|14230.5|14235.5|14230.5|14234.9|14229.9|0
1643237500000|2022-01-26 22:51:40|14236|14231|14235.4|14230.4|14236|14231|14235.4|14230.4|0
1643237510000|2022-01-26 22:51:50|14235.3|14230.3|14235.3|14230.3|14235.3|14230.3|14235.3|14230.3|0
1643237520000|2022-01-26 22:52:00|14235.4|14230.4|14235.8|14230.8|14235.9|14230.9|14235.4|14230.4|0
1643237530000|2022-01-26 22:52:10|14235.9|14230.9|14235.9|14230.9|14236.1|14231.1|14235.9|14230.9|0
1643237540000|2022-01-26 22:52:20|14235.7|14230.7|14234.5|14229.5|14235.7|14230.7|14234.5|14229.5|0
1643237550000|2022-01-26 22:52:30|14234.1|14229.1|14233.5|14228.5|14234.1|14229.1|14233.4|14228.4|0
1643237560000|2022-01-26 22:52:40|14232.4|14227.4|14231.3|14226.3|14232.4|14227.4|14231.3|14226.3|0
1643237570000|2022-01-26 22:52:50|14231.1|14226.1|14230.7|14225.7|14231.1|14226.1|14230.7|14225.7|0
1643237580000|2022-01-26 22:53:00|14230.8|14225.8|14228|14223|14230.8|14225.8|14228|14223|0
1643237590000|2022-01-26 22:53:10|14228.1|14223.1|14228.4|14223.4|14228.4|14223.4|14228.1|14223.1|0
1643237600000|2022-01-26 22:53:20|14227.9|14222.9|14227.1|14222.1|14227.9|14222.9|14226.8|14221.8|0
1643237610000|2022-01-26 22:53:30|14226.1|14221.1|14225.9|14220.9|14226.1|14221.1|14225.9|14220.9|0
1643237620000|2022-01-26 22:53:40|14225.8|14220.8|14225.7|14220.7|14225.8|14220.8|14225.7|14220.7|0
1643237630000|2022-01-26 22:53:50|14225.6|14220.6|14225.6|14220.6|14225.6|14220.6|14225.6|14220.6|0
1643237640000|2022-01-26 22:54:00|14226.2|14221.2|14226.2|14221.2|14226.2|14221.2|14226.2|14221.2|0
1643237650000|2022-01-26 22:54:10|14225.9|14220.9|14226|14221|14226.2|14221.2|14225.4|14220.4|0
1643237660000|2022-01-26 22:54:20|14225.5|14220.5|14225.5|14220.5|14225.5|14220.5|14225.5|14220.5|0
1643237670000|2022-01-26 22:54:30|14225.1|14220.1|14223.3|14218.3|14225.2|14220.2|14223.3|14218.3|0
1643237680000|2022-01-26 22:54:40|14225.2|14220.2|14225.1|14220.1|14225.2|14220.2|14225.1|14220.1|0
1643237690000|2022-01-26 22:54:50|14225.2|14220.2|14224.3|14219.3|14225.2|14220.2|14222.5|14217.5|0
1643237700000|2022-01-26 22:55:00|14224.1|14219.1|14221.3|14216.3|14224.1|14219.1|14221.3|14216.3|0
1643237710000|2022-01-26 22:55:10|14221.4|14216.4|14220.1|14215.1|14221.4|14216.4|14219.9|14214.9|0
1643237720000|2022-01-26 22:55:20|14220.2|14215.2|14219.3|14214.3|14220.2|14215.2|14219.3|14214.3|0
1643237730000|2022-01-26 22:55:30|14219.1|14214.1|14219.9|14214.9|14219.9|14214.9|14219.1|14214.1|0
1643237740000|2022-01-26 22:55:40|14219.8|14214.8|14220.1|14215.1|14220.7|14215.7|14219.8|14214.8|0
1643237750000|2022-01-26 22:55:50|14219.3|14214.3|14220.2|14215.2|14220.2|14215.2|14219.3|14214.3|0
1643237760000|2022-01-26 22:56:00|14220.4|14215.4|14220.1|14215.1|14220.4|14215.4|14219.6|14214.6|0
1643237780000|2022-01-26 22:56:20|14219.9|14214.9|14219.8|14214.8|14219.9|14214.9|14219.8|14214.8|0
1643237790000|2022-01-26 22:56:30|14219.7|14214.7|14219.7|14214.7|14219.9|14214.9|14219.7|14214.7|0
1643237820000|2022-01-26 22:57:00|14219.6|14214.6|14219.5|14214.5|14219.6|14214.6|14219.5|14214.5|0
1643237830000|2022-01-26 22:57:10|14219.1|14214.1|14219|14214|14219.3|14214.3|14219|14214|0
1643237840000|2022-01-26 22:57:20|14219.3|14214.3|14218.8|14213.8|14219.3|14214.3|14218.8|14213.8|0
1643237850000|2022-01-26 22:57:30|14218.7|14213.7|14217.6|14212.6|14219.2|14214.2|14217.6|14212.6|0
1643237860000|2022-01-26 22:57:40|14217.3|14212.3|14217.3|14212.3|14217.7|14212.7|14217.3|14212.3|0
1643237870000|2022-01-26 22:57:50|14216.5|14211.5|14214.6|14209.6|14216.7|14211.7|14214.6|14209.6|0
1643237880000|2022-01-26 22:58:00|14214.4|14209.4|14213.9|14208.9|14214.4|14209.4|14213.8|14208.8|0
1643237890000|2022-01-26 22:58:10|14213.8|14208.8|14212.7|14207.7|14213.9|14208.9|14212.7|14207.7|0
1643237900000|2022-01-26 22:58:20|14212.6|14207.6|14211.2|14206.2|14212.6|14207.6|14209.9|14204.9|0
1643237910000|2022-01-26 22:58:30|14211.3|14206.3|14211.8|14206.8|14212|14207|14210.2|14205.2|0
1643237920000|2022-01-26 22:58:40|14211.9|14206.9|14211.7|14206.7|14212.3|14207.3|14211.7|14206.7|0
1643237930000|2022-01-26 22:58:50|14211.5|14206.5|14212.6|14207.6|14212.6|14207.6|14210.9|14205.9|0
1643237940000|2022-01-26 22:59:00|14212.4|14207.4|14211|14206|14212.9|14207.9|14210.9|14205.9|0
1643237950000|2022-01-26 22:59:10|14212.2|14207.2|14212.5|14207.5|14213.9|14208.9|14212.1|14207.1|0
1643237960000|2022-01-26 22:59:20|14212.4|14207.4|14212|14207|14212.4|14207.4|14211.8|14206.8|0
1643237970000|2022-01-26 22:59:30|14212.1|14207.1|14213|14208|14213|14208|14212|14207|0
1643237980000|2022-01-26 22:59:40|14212.9|14207.9|14214.8|14209.8|14216|14211|14212.9|14207.9|0
1643237990000|2022-01-26 22:59:50|14215|14210|14212.3|14207.3|14216|14211|14212.3|14207.3|0
1643238000000|2022-01-26 23:00:00|14212.4|14210.4|14230.7|14228.7|14233.4|14231.4|14211.4|14209.4|419
1643238010000|2022-01-26 23:00:10|14230.2|14228.2|14236|14234|14238.5|14236.5|14230.2|14228.2|114
1643238020000|2022-01-26 23:00:20|14235.9|14233.9|14218.3|14216.3|14235.9|14233.9|14216.3|14214.3|246
1643238030000|2022-01-26 23:00:30|14218.5|14216.5|14214.7|14212.7|14223.3|14221.3|14212.5|14210.5|90
1643238040000|2022-01-26 23:00:40|14214.5|14212.5|14206.7|14204.7|14214.8|14212.8|14204|14202|65
1643238050000|2022-01-26 23:00:50|14207|14205|14213.7|14211.7|14215.2|14213.2|14207|14205|34
1643238060000|2022-01-26 23:01:00|14214.2|14212.2|14216.8|14214.8|14218.4|14216.4|14213.3|14211.3|93
1643238070000|2022-01-26 23:01:10|14216.9|14214.9|14222.9|14220.9|14222.9|14220.9|14216.9|14214.9|42
1643238080000|2022-01-26 23:01:20|14224.8|14222.8|14218|14216|14225.5|14223.5|14218|14216|78
1643238090000|2022-01-26 23:01:30|14219|14217|14219.7|14217.7|14221|14219|14217.7|14215.7|67
1643238100000|2022-01-26 23:01:40|14219|14217|14222.3|14220.3|14222.4|14220.4|14219|14217|32
1643238110000|2022-01-26 23:01:50|14222.2|14220.2|14226.9|14224.9|14226.9|14224.9|14221.9|14219.9|195
1643238120000|2022-01-26 23:02:00|14226.8|14224.8|14239.5|14237.5|14239.8|14237.8|14225.7|14223.7|234
1643238130000|2022-01-26 23:02:10|14239.7|14237.7|14255.2|14253.2|14255.3|14253.3|14239.3|14237.3|272
1643238140000|2022-01-26 23:02:20|14255.4|14253.4|14250.5|14248.5|14260.3|14258.3|14250|14248|279
1643238150000|2022-01-26 23:02:30|14250.2|14248.2|14253.4|14251.4|14253.5|14251.5|14246.4|14244.4|88
1643238160000|2022-01-26 23:02:40|14252.4|14250.4|14257.8|14255.8|14261.2|14259.2|14252.4|14250.4|231
1643238170000|2022-01-26 23:02:50|14258.5|14256.5|14252.4|14250.4|14261.9|14259.9|14252.4|14250.4|256
1643238180000|2022-01-26 23:03:00|14252.5|14250.5|14249.4|14247.4|14253.4|14251.4|14246.7|14244.7|79
1643238190000|2022-01-26 23:03:10|14250|14248|14251.4|14249.4|14251.5|14249.5|14249|14247|72
1643238200000|2022-01-26 23:03:20|14251.3|14249.3|14254.3|14252.3|14254.9|14252.9|14251.3|14249.3|41
1643238210000|2022-01-26 23:03:30|14254.2|14252.2|14249.7|14247.7|14254.2|14252.2|14248.7|14246.7|48
1643238220000|2022-01-26 23:03:40|14249.5|14247.5|14251.2|14249.2|14251.3|14249.3|14249.2|14247.2|36
1643238230000|2022-01-26 23:03:50|14251|14249|14252.3|14250.3|14253|14251|14250.9|14248.9|27
1643238240000|2022-01-26 23:04:00|14252|14250|14248.5|14246.5|14252|14250|14248.5|14246.5|85
1643238250000|2022-01-26 23:04:10|14248.4|14246.4|14242.9|14240.9|14248.5|14246.5|14238.4|14236.4|167
1643238260000|2022-01-26 23:04:20|14243|14241|14243|14241|14245|14243|14238.5|14236.5|54
1643238270000|2022-01-26 23:04:30|14242.8|14240.8|14239.7|14237.7|14243.5|14241.5|14239.5|14237.5|62
1643238280000|2022-01-26 23:04:40|14238.9|14236.9|14242.8|14240.8|14245.3|14243.3|14238.3|14236.3|51
1643238290000|2022-01-26 23:04:50|14242.5|14240.5|14249.3|14247.3|14249.8|14247.8|14242.5|14240.5|58
1643238300000|2022-01-26 23:05:00|14249.7|14247.7|14244.5|14242.5|14249.7|14247.7|14244.5|14242.5|62
1643238310000|2022-01-26 23:05:10|14244|14242|14245.2|14243.2|14246.5|14244.5|14243|14241|90
1643238320000|2022-01-26 23:05:20|14245.3|14243.3|14241.9|14239.9|14245.8|14243.8|14241.9|14239.9|22
1643238330000|2022-01-26 23:05:30|14242|14240|14240.5|14238.5|14242|14240|14239.4|14237.4|37
1643238340000|2022-01-26 23:05:40|14240.7|14238.7|14241.4|14239.4|14241.7|14239.7|14239.2|14237.2|41
1643238350000|2022-01-26 23:05:50|14241.3|14239.3|14245.9|14243.9|14247.7|14245.7|14241.2|14239.2|70
1643238360000|2022-01-26 23:06:00|14245.7|14243.7|14246.4|14244.4|14248.2|14246.2|14245.5|14243.5|37
1643238370000|2022-01-26 23:06:10|14246.5|14244.5|14250.8|14248.8|14251.3|14249.3|14245.9|14243.9|56
1643238380000|2022-01-26 23:06:20|14250.9|14248.9|14247|14245|14251|14249|14247|14245|34
1643238390000|2022-01-26 23:06:30|14247.2|14245.2|14247.4|14245.4|14249|14247|14243.5|14241.5|46
1643238400000|2022-01-26 23:06:40|14247.2|14245.2|14251.7|14249.7|14251.7|14249.7|14247.2|14245.2|47
1643238410000|2022-01-26 23:06:50|14251.3|14249.3|14252.8|14250.8|14253.2|14251.2|14250.7|14248.7|46
1643238420000|2022-01-26 23:07:00|14252.7|14250.7|14251.5|14249.5|14253|14251|14251.4|14249.4|16
1643238430000|2022-01-26 23:07:10|14251.3|14249.3|14253.3|14251.3|14253.4|14251.4|14251.3|14249.3|71
1643238440000|2022-01-26 23:07:20|14253.4|14251.4|14256.3|14254.3|14256.8|14254.8|14253.4|14251.4|35
1643238450000|2022-01-26 23:07:30|14256.5|14254.5|14259.9|14257.9|14260.3|14258.3|14255.2|14253.2|69
1643238460000|2022-01-26 23:07:40|14259.4|14257.4|14260|14258|14260.3|14258.3|14258.4|14256.4|18
1643238470000|2022-01-26 23:07:50|14260.5|14258.5|14258.9|14256.9|14260.5|14258.5|14257.8|14255.8|12
1643238480000|2022-01-26 23:08:00|14258.7|14256.7|14256.9|14254.9|14258.7|14256.7|14256.3|14254.3|54
1643238490000|2022-01-26 23:08:10|14255.2|14253.2|14255.7|14253.7|14255.7|14253.7|14253.9|14251.9|35
1643238500000|2022-01-26 23:08:20|14255.5|14253.5|14258.5|14256.5|14258.5|14256.5|14255.3|14253.3|42
1643238510000|2022-01-26 23:08:30|14258.9|14256.9|14258.7|14256.7|14258.9|14256.9|14257.8|14255.8|15
1643238520000|2022-01-26 23:08:40|14259|14257|14267|14265|14267|14265|14258.5|14256.5|100
1643238530000|2022-01-26 23:08:50|14266.8|14264.8|14276|14274|14276|14274|14266.3|14264.3|153
1643238540000|2022-01-26 23:09:00|14276.2|14274.2|14276.2|14274.2|14277.7|14275.7|14274|14272|115
1643238550000|2022-01-26 23:09:10|14275.9|14273.9|14273.3|14271.3|14276.8|14274.8|14269.2|14267.2|77
1643238560000|2022-01-26 23:09:20|14273.4|14271.4|14273.7|14271.7|14273.7|14271.7|14270.8|14268.8|35
1643238570000|2022-01-26 23:09:30|14272.5|14270.5|14274.4|14272.4|14276|14274|14271.4|14269.4|75
1643238580000|2022-01-26 23:09:40|14273.9|14271.9|14283.3|14281.3|14283.7|14281.7|14273.9|14271.9|87
1643238590000|2022-01-26 23:09:50|14282.8|14280.8|14284.9|14282.9|14284.9|14282.9|14281.5|14279.5|71
1643238600000|2022-01-26 23:10:00|14286.3|14284.3|14283.3|14281.3|14286.9|14284.9|14281.4|14279.4|62
1643238610000|2022-01-26 23:10:10|14283.2|14281.2|14280.3|14278.3|14283.5|14281.5|14280.3|14278.3|55
1643238620000|2022-01-26 23:10:20|14278.5|14276.5|14278.3|14276.3|14280.2|14278.2|14277.4|14275.4|35
1643238630000|2022-01-26 23:10:30|14278.7|14276.7|14284|14282|14284|14282|14277.8|14275.8|66
1643238640000|2022-01-26 23:10:40|14284.7|14282.7|14280.2|14278.2|14285.3|14283.3|14277.4|14275.4|54
1643238650000|2022-01-26 23:10:50|14280.4|14278.4|14269.9|14267.9|14280.4|14278.4|14269.5|14267.5|130
1643238660000|2022-01-26 23:11:00|14271.4|14269.4|14271.9|14269.9|14272.4|14270.4|14268.9|14266.9|77
1643238670000|2022-01-26 23:11:10|14271.5|14269.5|14272.3|14270.3|14274.4|14272.4|14271.4|14269.4|23
1643238680000|2022-01-26 23:11:20|14272.4|14270.4|14274.5|14272.5|14276.2|14274.2|14272.4|14270.4|25
1643238690000|2022-01-26 23:11:30|14274|14272|14274.7|14272.7|14277|14275|14274|14272|25
1643238700000|2022-01-26 23:11:40|14274.8|14272.8|14273.9|14271.9|14276.9|14274.9|14273.4|14271.4|42
1643238710000|2022-01-26 23:11:50|14274.2|14272.2|14272.2|14270.2|14275.3|14273.3|14272.2|14270.2|57
1643238720000|2022-01-26 23:12:00|14272.4|14270.4|14271.5|14269.5|14273.4|14271.4|14270.5|14268.5|28
1643238730000|2022-01-26 23:12:10|14272.2|14270.2|14268.8|14266.8|14274.2|14272.2|14268.2|14266.2|48
1643238740000|2022-01-26 23:12:20|14268.9|14266.9|14269.5|14267.5|14270.7|14268.7|14266.7|14264.7|32
1643238750000|2022-01-26 23:12:30|14268.9|14266.9|14270.9|14268.9|14271.2|14269.2|14267.8|14265.8|21
1643238760000|2022-01-26 23:12:40|14271.2|14269.2|14272|14270|14275.3|14273.3|14271.2|14269.2|33
1643238770000|2022-01-26 23:12:50|14272.4|14270.4|14271.5|14269.5|14272.4|14270.4|14266.9|14264.9|38
1643238780000|2022-01-26 23:13:00|14271.4|14269.4|14272.9|14270.9|14272.9|14270.9|14270.9|14268.9|19
1643238790000|2022-01-26 23:13:10|14272.8|14270.8|14276.2|14274.2|14277.2|14275.2|14272.8|14270.8|36
1643238800000|2022-01-26 23:13:20|14276.9|14274.9|14277.5|14275.5|14279.3|14277.3|14275.3|14273.3|36
1643238810000|2022-01-26 23:13:30|14277.3|14275.3|14272.7|14270.7|14277.3|14275.3|14272.7|14270.7|52
1643238820000|2022-01-26 23:13:40|14274.2|14272.2|14275.7|14273.7|14275.7|14273.7|14272.9|14270.9|33
1643238830000|2022-01-26 23:13:50|14276.2|14274.2|14275.7|14273.7|14277.8|14275.8|14275.4|14273.4|27
1643238840000|2022-01-26 23:14:00|14275.8|14273.8|14271.4|14269.4|14277|14275|14270.2|14268.2|15
1643238850000|2022-01-26 23:14:10|14271.5|14269.5|14271.3|14269.3|14272.9|14270.9|14270.4|14268.4|7
1643238860000|2022-01-26 23:14:20|14271|14269|14277.4|14275.4|14277.4|14275.4|14270.8|14268.8|17
1643238870000|2022-01-26 23:14:30|14277.2|14275.2|14275.4|14273.4|14277.5|14275.5|14275.2|14273.2|15
1643238880000|2022-01-26 23:14:40|14275.3|14273.3|14272.9|14270.9|14275.3|14273.3|14271.5|14269.5|32
1643238890000|2022-01-26 23:14:50|14272.5|14270.5|14280|14278|14280.7|14278.7|14272.5|14270.5|54
1643238900000|2022-01-26 23:15:00|14279.3|14277.3|14277.9|14275.9|14279.8|14277.8|14276.2|14274.2|70
1643238910000|2022-01-26 23:15:10|14277.3|14275.3|14278.5|14276.5|14280.3|14278.3|14276|14274|21
1643238920000|2022-01-26 23:15:20|14279.5|14277.5|14287.7|14285.7|14289.8|14287.8|14279.5|14277.5|103
1643238930000|2022-01-26 23:15:30|14287.8|14285.8|14286.9|14284.9|14288.3|14286.3|14284.3|14282.3|71
1643238940000|2022-01-26 23:15:40|14287|14285|14289|14287|14289.8|14287.8|14283.9|14281.9|56
1643238950000|2022-01-26 23:15:50|14288.9|14286.9|14287.9|14285.9|14291.2|14289.2|14285.9|14283.9|105
1643238960000|2022-01-26 23:16:00|14287.7|14285.7|14286.7|14284.7|14289.2|14287.2|14286|14284|25
1643238970000|2022-01-26 23:16:10|14286.5|14284.5|14281.9|14279.9|14286.5|14284.5|14279.5|14277.5|40
1643238980000|2022-01-26 23:16:20|14281.7|14279.7|14281.9|14279.9|14282.8|14280.8|14280.9|14278.9|80
1643238990000|2022-01-26 23:16:30|14282.7|14280.7|14282.2|14280.2|14284.4|14282.4|14281.9|14279.9|103
1643239000000|2022-01-26 23:16:40|14282.7|14280.7|14281.3|14279.3|14284.3|14282.3|14278.8|14276.8|31
1643239010000|2022-01-26 23:16:50|14281.2|14279.2|14278.7|14276.7|14281.7|14279.7|14277.9|14275.9|31
1643239020000|2022-01-26 23:17:00|14278.4|14276.4|14275.8|14273.8|14278.7|14276.7|14275.8|14273.8|34
1643239030000|2022-01-26 23:17:10|14275.7|14273.7|14274.4|14272.4|14278.4|14276.4|14274.3|14272.3|38
1643239040000|2022-01-26 23:17:20|14273.9|14271.9|14271.5|14269.5|14275|14273|14270.4|14268.4|130
1643239050000|2022-01-26 23:17:30|14271.3|14269.3|14269.2|14267.2|14271.5|14269.5|14269.2|14267.2|78
1643239060000|2022-01-26 23:17:40|14269.3|14267.3|14271.3|14269.3|14271.4|14269.4|14269.3|14267.3|34
1643239070000|2022-01-26 23:17:50|14271.4|14269.4|14270.2|14268.2|14272.4|14270.4|14269.2|14267.2|15
1643239080000|2022-01-26 23:18:00|14269.8|14267.8|14267|14265|14270|14268|14265.3|14263.3|74
1643239090000|2022-01-26 23:18:10|14266.5|14264.5|14266.8|14264.8|14267.3|14265.3|14266.5|14264.5|26
1643239100000|2022-01-26 23:18:20|14264.5|14262.5|14262.8|14260.8|14266.2|14264.2|14262|14260|63
1643239110000|2022-01-26 23:18:30|14262.7|14260.7|14257.4|14255.4|14262.7|14260.7|14255.7|14253.7|101
1643239120000|2022-01-26 23:18:40|14256.5|14254.5|14259|14257|14261|14259|14256|14254|65
1643239130000|2022-01-26 23:18:50|14258.9|14256.9|14257.5|14255.5|14259.5|14257.5|14257.3|14255.3|23
1643239140000|2022-01-26 23:19:00|14257.8|14255.8|14256.4|14254.4|14259.2|14257.2|14255.9|14253.9|31
1643239150000|2022-01-26 23:19:10|14255.8|14253.8|14257.4|14255.4|14258.8|14256.8|14255.8|14253.8|46
1643239160000|2022-01-26 23:19:20|14257.3|14255.3|14259.7|14257.7|14260.8|14258.8|14256|14254|54
1643239170000|2022-01-26 23:19:30|14259.4|14257.4|14260.2|14258.2|14261.5|14259.5|14258.8|14256.8|32
1643239180000|2022-01-26 23:19:40|14260.3|14258.3|14264.2|14262.2|14264.2|14262.2|14259.5|14257.5|18
1643239190000|2022-01-26 23:19:50|14263.9|14261.9|14262.5|14260.5|14265.2|14263.2|14262.3|14260.3|31
1643239200000|2022-01-26 23:20:00|14264.4|14262.4|14267.2|14265.2|14267.3|14265.3|14261.8|14259.8|73
1643239210000|2022-01-26 23:20:10|14267|14265|14271.2|14269.2|14274.7|14272.7|14266.4|14264.4|104
1643239220000|2022-01-26 23:20:20|14271.3|14269.3|14270.2|14268.2|14272.3|14270.3|14268.9|14266.9|40
1643239230000|2022-01-26 23:20:30|14270.4|14268.4|14280.2|14278.2|14280.5|14278.5|14270.2|14268.2|133
1643239240000|2022-01-26 23:20:40|14280.3|14278.3|14275.2|14273.2|14280.3|14278.3|14274.9|14272.9|45
1643239250000|2022-01-26 23:20:50|14274.9|14272.9|14275.4|14273.4|14278.2|14276.2|14273.5|14271.5|38
1643239260000|2022-01-26 23:21:00|14275.3|14273.3|14278.4|14276.4|14278.4|14276.4|14275.2|14273.2|80
1643239270000|2022-01-26 23:21:10|14276.8|14274.8|14278.8|14276.8|14280|14278|14276.8|14274.8|42
1643239280000|2022-01-26 23:21:20|14277.4|14275.4|14278.4|14276.4|14279|14277|14277.4|14275.4|19
1643239290000|2022-01-26 23:21:30|14278.8|14276.8|14276.5|14274.5|14278.8|14276.8|14276.5|14274.5|46
1643239300000|2022-01-26 23:21:40|14277.4|14275.4|14279.3|14277.3|14279.3|14277.3|14277|14275|10
1643239310000|2022-01-26 23:21:50|14279.2|14277.2|14277.7|14275.7|14279.3|14277.3|14277.5|14275.5|16
1643239320000|2022-01-26 23:22:00|14277.5|14275.5|14278.4|14276.4|14278.4|14276.4|14276.9|14274.9|19
1643239330000|2022-01-26 23:22:10|14277.9|14275.9|14281.2|14279.2|14281.8|14279.8|14277.9|14275.9|66
1643239340000|2022-01-26 23:22:20|14281|14279|14278.3|14276.3|14281.4|14279.4|14278.2|14276.2|16
1643239350000|2022-01-26 23:22:30|14278.2|14276.2|14274.7|14272.7|14278.2|14276.2|14272.3|14270.3|34
1643239360000|2022-01-26 23:22:40|14274.8|14272.8|14275.5|14273.5|14275.5|14273.5|14273|14271|14
1643239370000|2022-01-26 23:22:50|14275|14273|14273.7|14271.7|14277.2|14275.2|14273.7|14271.7|12
1643239380000|2022-01-26 23:23:00|14273.8|14271.8|14272.8|14270.8|14275.5|14273.5|14272.8|14270.8|33
1643239390000|2022-01-26 23:23:10|14273.3|14271.3|14272.8|14270.8|14274.9|14272.9|14272.8|14270.8|15
1643239400000|2022-01-26 23:23:20|14273.7|14271.7|14278.3|14276.3|14278.3|14276.3|14273.5|14271.5|61
1643239410000|2022-01-26 23:23:30|14278.2|14276.2|14277.9|14275.9|14279.9|14277.9|14277.8|14275.8|46
1643239420000|2022-01-26 23:23:40|14279.3|14277.3|14278|14276|14280.8|14278.8|14278|14276|16
1643239430000|2022-01-26 23:23:50|14277.9|14275.9|14277.3|14275.3|14277.9|14275.9|14276|14274|10
1643239440000|2022-01-26 23:24:00|14277.4|14275.4|14277|14275|14278.8|14276.8|14277|14275|5
1643239450000|2022-01-26 23:24:10|14277.2|14275.2|14276.4|14274.4|14279.2|14277.2|14276.4|14274.4|18
1643239460000|2022-01-26 23:24:20|14275.9|14273.9|14275.7|14273.7|14275.9|14273.9|14275.4|14273.4|8
1643239470000|2022-01-26 23:24:30|14275.8|14273.8|14274.8|14272.8|14275.8|14273.8|14274.8|14272.8|16
1643239480000|2022-01-26 23:24:40|14274.3|14272.3|14274.3|14272.3|14274.8|14272.8|14273.8|14271.8|11
1643239490000|2022-01-26 23:24:50|14274.2|14272.2|14271.5|14269.5|14274.3|14272.3|14270.4|14268.4|36
1643239500000|2022-01-26 23:25:00|14271.4|14269.4|14271.8|14269.8|14272.7|14270.7|14270.3|14268.3|22
1643239510000|2022-01-26 23:25:10|14272.9|14270.9|14270.3|14268.3|14274|14272|14270.2|14268.2|23
1643239520000|2022-01-26 23:25:20|14271.4|14269.4|14272|14270|14272.2|14270.2|14271.3|14269.3|12
1643239530000|2022-01-26 23:25:30|14271.9|14269.9|14273|14271|14273.3|14271.3|14271.8|14269.8|7
1643239540000|2022-01-26 23:25:40|14272.8|14270.8|14272.7|14270.7|14274.2|14272.2|14272.3|14270.3|12
1643239550000|2022-01-26 23:25:50|14272.5|14270.5|14270.8|14268.8|14272.5|14270.5|14270.2|14268.2|9
1643239560000|2022-01-26 23:26:00|14270.9|14268.9|14270.4|14268.4|14271.4|14269.4|14270.4|14268.4|4
1643239570000|2022-01-26 23:26:10|14272.8|14270.8|14272.8|14270.8|14273.3|14271.3|14272.8|14270.8|6
1643239580000|2022-01-26 23:26:20|14272.7|14270.7|14275.5|14273.5|14275.8|14273.8|14272.3|14270.3|15
1643239590000|2022-01-26 23:26:30|14275.3|14273.3|14280.4|14278.4|14280.4|14278.4|14275.3|14273.3|35
1643239600000|2022-01-26 23:26:40|14280.5|14278.5|14279.9|14277.9|14284|14282|14279.3|14277.3|71
1643239610000|2022-01-26 23:26:50|14279|14277|14276.2|14274.2|14279.2|14277.2|14276.2|14274.2|13
1643239620000|2022-01-26 23:27:00|14276|14274|14272|14270|14277.2|14275.2|14272|14270|38
1643239630000|2022-01-26 23:27:10|14273|14271|14271.4|14269.4|14273|14271|14270.5|14268.5|12
1643239640000|2022-01-26 23:27:20|14271.2|14269.2|14270.5|14268.5|14273.9|14271.9|14270.2|14268.2|33
1643239650000|2022-01-26 23:27:30|14270.7|14268.7|14271.7|14269.7|14272.7|14270.7|14270.7|14268.7|4
1643239660000|2022-01-26 23:27:40|14271.5|14269.5|14271.3|14269.3|14272.9|14270.9|14271.3|14269.3|20
1643239670000|2022-01-26 23:27:50|14271.2|14269.2|14269.8|14267.8|14271.2|14269.2|14269.8|14267.8|11
1643239680000|2022-01-26 23:28:00|14270|14268|14270.2|14268.2|14270.4|14268.4|14269.8|14267.8|12
1643239690000|2022-01-26 23:28:10|14269.2|14267.2|14268.7|14266.7|14270.2|14268.2|14266.9|14264.9|36
1643239700000|2022-01-26 23:28:20|14269.9|14267.9|14269.7|14267.7|14270|14268|14269.4|14267.4|2
1643239710000|2022-01-26 23:28:30|14269.5|14267.5|14270.5|14268.5|14270.8|14268.8|14269.3|14267.3|8
1643239720000|2022-01-26 23:28:40|14269.2|14267.2|14269.8|14267.8|14270.2|14268.2|14269.2|14267.2|12
1643239730000|2022-01-26 23:28:50|14270|14268|14266.8|14264.8|14270|14268|14265.8|14263.8|40
1643239740000|2022-01-26 23:29:00|14266.9|14264.9|14270.8|14268.8|14271.3|14269.3|14265.9|14263.9|53
1643239750000|2022-01-26 23:29:10|14271.5|14269.5|14278.8|14276.8|14279|14277|14270.4|14268.4|45
1643239760000|2022-01-26 23:29:20|14278.9|14276.9|14281.3|14279.3|14282.2|14280.2|14278.5|14276.5|32
1643239770000|2022-01-26 23:29:30|14281.4|14279.4|14281.9|14279.9|14285.2|14283.2|14281.4|14279.4|34
1643239780000|2022-01-26 23:29:40|14281.4|14279.4|14282.8|14280.8|14282.8|14280.8|14280.5|14278.5|32
1643239790000|2022-01-26 23:29:50|14281.8|14279.8|14282.7|14280.7|14283.5|14281.5|14280.2|14278.2|33
1643239800000|2022-01-26 23:30:00|14283.7|14281.7|14286.2|14284.2|14287.3|14285.3|14283.3|14281.3|60
1643239810000|2022-01-26 23:30:10|14283.7|14281.7|14284.4|14282.4|14287.4|14285.4|14283.5|14281.5|55
1643239820000|2022-01-26 23:30:20|14286.3|14284.3|14287|14285|14289.4|14287.4|14286.3|14284.3|51
1643239830000|2022-01-26 23:30:30|14286.8|14284.8|14291.3|14289.3|14292.9|14290.9|14286|14284|80
1643239840000|2022-01-26 23:30:40|14290.4|14288.4|14292.4|14290.4|14292.4|14290.4|14289|14287|40
1643239850000|2022-01-26 23:30:50|14292.5|14290.5|14290.5|14288.5|14293.3|14291.3|14289.3|14287.3|32
1643239860000|2022-01-26 23:31:00|14289.8|14287.8|14293.9|14291.9|14294.7|14292.7|14289.4|14287.4|56
1643239870000|2022-01-26 23:31:10|14294|14292|14290.7|14288.7|14294|14292|14290.7|14288.7|44
1643239880000|2022-01-26 23:31:20|14289.5|14287.5|14288.7|14286.7|14290.7|14288.7|14286.9|14284.9|48
1643239890000|2022-01-26 23:31:30|14287.8|14285.8|14287.8|14285.8|14289.3|14287.3|14287|14285|32
1643239900000|2022-01-26 23:31:40|14288.9|14286.9|14288.3|14286.3|14288.9|14286.9|14286|14284|26
1643239910000|2022-01-26 23:31:50|14288|14286|14287|14285|14289|14287|14286.4|14284.4|9
1643239920000|2022-01-26 23:32:00|14287.2|14285.2|14284.5|14282.5|14287.8|14285.8|14284.4|14282.4|47
1643239930000|2022-01-26 23:32:10|14286.3|14284.3|14283.4|14281.4|14286.8|14284.8|14280.8|14278.8|73
1643239940000|2022-01-26 23:32:20|14284|14282|14285.8|14283.8|14286.9|14284.9|14281.8|14279.8|21
1643239950000|2022-01-26 23:32:30|14285.2|14283.2|14291|14289|14291|14289|14284.8|14282.8|40
1643239960000|2022-01-26 23:32:40|14290.5|14288.5|14290.3|14288.3|14290.7|14288.7|14287.8|14285.8|17
1643239970000|2022-01-26 23:32:50|14290.5|14288.5|14288.9|14286.9|14290.5|14288.5|14288.5|14286.5|17
1643239980000|2022-01-26 23:33:00|14289.4|14287.4|14289.2|14287.2|14289.9|14287.9|14288.2|14286.2|33
1643239990000|2022-01-26 23:33:10|14288.7|14286.7|14286|14284|14289|14287|14285.9|14283.9|18
1643240000000|2022-01-26 23:33:20|14286.2|14284.2|14286.3|14284.3|14286.4|14284.4|14285.9|14283.9|5
1643240010000|2022-01-26 23:33:30|14289.2|14287.2|14290|14288|14291.7|14289.7|14288.4|14286.4|72
1643240020000|2022-01-26 23:33:40|14289.7|14287.7|14292.3|14290.3|14292.7|14290.7|14288.3|14286.3|26
1643240030000|2022-01-26 23:33:50|14292.5|14290.5|14292.9|14290.9|14292.9|14290.9|14291.7|14289.7|19
1643240040000|2022-01-26 23:34:00|14292.7|14290.7|14296.7|14294.7|14297.8|14295.8|14292.7|14290.7|75
1643240050000|2022-01-26 23:34:10|14296.8|14294.8|14297.2|14295.2|14297.3|14295.3|14296.2|14294.2|17
1643240060000|2022-01-26 23:34:20|14297|14295|14298.5|14296.5|14299.2|14297.2|14295.5|14293.5|59
1643240070000|2022-01-26 23:34:30|14299.3|14297.3|14297.8|14295.8|14299.7|14297.7|14297.7|14295.7|24
1643240080000|2022-01-26 23:34:40|14297.7|14295.7|14296.3|14294.3|14298.7|14296.7|14296|14294|21
1643240090000|2022-01-26 23:34:50|14296.2|14294.2|14295.2|14293.2|14296.2|14294.2|14294|14292|13
1643240100000|2022-01-26 23:35:00|14294.7|14292.7|14295.2|14293.2|14295.2|14293.2|14294.2|14292.2|13
1643240110000|2022-01-26 23:35:10|14294.9|14292.9|14294.4|14292.4|14295.2|14293.2|14294.4|14292.4|9
1643240120000|2022-01-26 23:35:20|14294.5|14292.5|14294.2|14292.2|14296.3|14294.3|14294.2|14292.2|17
1643240130000|2022-01-26 23:35:30|14294.3|14292.3|14295.2|14293.2|14295.8|14293.8|14289.8|14287.8|91
1643240140000|2022-01-26 23:35:40|14294.9|14292.9|14293.9|14291.9|14295.9|14293.9|14293.9|14291.9|22
1643240150000|2022-01-26 23:35:50|14293.5|14291.5|14294.2|14292.2|14294.2|14292.2|14291.5|14289.5|24
1643240160000|2022-01-26 23:36:00|14293.9|14291.9|14291.7|14289.7|14293.9|14291.9|14291.2|14289.2|11
1643240170000|2022-01-26 23:36:10|14291.3|14289.3|14292.9|14290.9|14292.9|14290.9|14291.3|14289.3|9
1643240180000|2022-01-26 23:36:20|14292.4|14290.4|14293.9|14291.9|14294.3|14292.3|14292.4|14290.4|14
1643240190000|2022-01-26 23:36:30|14293.7|14291.7|14293.8|14291.8|14293.8|14291.8|14293.3|14291.3|5
1643240200000|2022-01-26 23:36:40|14293.9|14291.9|14296.3|14294.3|14297|14295|14293.9|14291.9|30
1643240210000|2022-01-26 23:36:50|14296.4|14294.4|14296.4|14294.4|14297.2|14295.2|14296|14294|20
1643240220000|2022-01-26 23:37:00|14296.3|14294.3|14297|14295|14297|14295|14295.3|14293.3|20
1643240230000|2022-01-26 23:37:10|14297.3|14295.3|14296.7|14294.7|14298.7|14296.7|14296.2|14294.2|24
1643240240000|2022-01-26 23:37:20|14297|14295|14296.9|14294.9|14298.8|14296.8|14296.2|14294.2|117
1643240250000|2022-01-26 23:37:30|14297|14295|14297.2|14295.2|14297.5|14295.5|14296.2|14294.2|15
1643240260000|2022-01-26 23:37:40|14297|14295|14292.9|14290.9|14297.4|14295.4|14291.4|14289.4|75
1643240270000|2022-01-26 23:37:50|14293.2|14291.2|14292|14290|14294.2|14292.2|14291.5|14289.5|49
1643240280000|2022-01-26 23:38:00|14292.2|14290.2|14293.5|14291.5|14293.7|14291.7|14292|14290|8
1643240290000|2022-01-26 23:38:10|14293.7|14291.7|14290.7|14288.7|14293.7|14291.7|14290.7|14288.7|19
1643240300000|2022-01-26 23:38:20|14290.8|14288.8|14287.5|14285.5|14291.2|14289.2|14287.5|14285.5|46
1643240310000|2022-01-26 23:38:30|14287.8|14285.8|14284.4|14282.4|14287.8|14285.8|14283.7|14281.7|32
1643240320000|2022-01-26 23:38:40|14284.7|14282.7|14286.9|14284.9|14286.9|14284.9|14284.7|14282.7|31
1643240330000|2022-01-26 23:38:50|14287.2|14285.2|14287.3|14285.3|14288.5|14286.5|14286.7|14284.7|18
1643240340000|2022-01-26 23:39:00|14287.4|14285.4|14288.3|14286.3|14289.3|14287.3|14287|14285|23
1643240350000|2022-01-26 23:39:10|14288.8|14286.8|14288.2|14286.2|14289.8|14287.8|14288.2|14286.2|6
1643240360000|2022-01-26 23:39:20|14287.9|14285.9|14287.4|14285.4|14288|14286|14287.2|14285.2|11
1643240370000|2022-01-26 23:39:30|14286.5|14284.5|14287|14285|14287.2|14285.2|14285.8|14283.8|26
1643240380000|2022-01-26 23:39:40|14286.9|14284.9|14286.7|14284.7|14286.9|14284.9|14285|14283|18
1643240390000|2022-01-26 23:39:50|14286.8|14284.8|14285.2|14283.2|14287.2|14285.2|14285.2|14283.2|9
1643240400000|2022-01-26 23:40:00|14286|14284|14285.9|14283.9|14287.8|14285.8|14285.9|14283.9|9
1643240410000|2022-01-26 23:40:10|14286.4|14284.4|14288.7|14286.7|14290.2|14288.2|14286.4|14284.4|16
1643240420000|2022-01-26 23:40:20|14288.3|14286.3|14287.4|14285.4|14288.4|14286.4|14287.2|14285.2|6
1643240430000|2022-01-26 23:40:30|14287.5|14285.5|14286|14284|14288.4|14286.4|14285.3|14283.3|21
1643240440000|2022-01-26 23:40:40|14286.2|14284.2|14286.2|14284.2|14286.4|14284.4|14285.7|14283.7|3
1643240450000|2022-01-26 23:40:50|14285.5|14283.5|14284.3|14282.3|14285.5|14283.5|14282.2|14280.2|37
1643240460000|2022-01-26 23:41:00|14284.2|14282.2|14281.5|14279.5|14284.4|14282.4|14281.5|14279.5|20
1643240470000|2022-01-26 23:41:10|14281.7|14279.7|14281.7|14279.7|14281.9|14279.9|14279.2|14277.2|29
1643240480000|2022-01-26 23:41:20|14281.5|14279.5|14286.5|14284.5|14286.7|14284.7|14281.5|14279.5|50
1643240490000|2022-01-26 23:41:30|14286.4|14284.4|14285.7|14283.7|14286.4|14284.4|14283|14281|49
1643240500000|2022-01-26 23:41:40|14285.8|14283.8|14286.3|14284.3|14286.7|14284.7|14284.9|14282.9|24
1643240510000|2022-01-26 23:41:50|14286.4|14284.4|14285.3|14283.3|14287.4|14285.4|14285|14283|26
1643240520000|2022-01-26 23:42:00|14285.4|14283.4|14283.5|14281.5|14285.4|14283.4|14282.4|14280.4|30
1643240530000|2022-01-26 23:42:10|14283.7|14281.7|14283.7|14281.7|14284|14282|14282.7|14280.7|9
1643240540000|2022-01-26 23:42:20|14283.4|14281.4|14283|14281|14283.5|14281.5|14282|14280|20
1643240550000|2022-01-26 23:42:30|14283.8|14281.8|14283.5|14281.5|14285.3|14283.3|14283.4|14281.4|21
1643240560000|2022-01-26 23:42:40|14284.9|14282.9|14283.5|14281.5|14284.9|14282.9|14283.5|14281.5|22
1643240570000|2022-01-26 23:42:50|14283.4|14281.4|14289.7|14287.7|14289.7|14287.7|14283.3|14281.3|39
1643240580000|2022-01-26 23:43:00|14290|14288|14286.4|14284.4|14290.9|14288.9|14286.4|14284.4|44
1643240590000|2022-01-26 23:43:10|14286.3|14284.3|14286.8|14284.8|14286.8|14284.8|14284.3|14282.3|20
1643240600000|2022-01-26 23:43:20|14286.9|14284.9|14286.7|14284.7|14290.7|14288.7|14286.4|14284.4|46
1643240610000|2022-01-26 23:43:30|14286.5|14284.5|14285.8|14283.8|14287.4|14285.4|14284.9|14282.9|16
1643240620000|2022-01-26 23:43:40|14285.9|14283.9|14288.2|14286.2|14288.9|14286.9|14285.9|14283.9|22
1643240630000|2022-01-26 23:43:50|14288.4|14286.4|14288.4|14286.4|14288.4|14286.4|14286.3|14284.3|11
1643240640000|2022-01-26 23:44:00|14288.3|14286.3|14287|14285|14289.7|14287.7|14286.3|14284.3|47
1643240650000|2022-01-26 23:44:10|14286.9|14284.9|14285.9|14283.9|14287.8|14285.8|14285.4|14283.4|17
1643240660000|2022-01-26 23:44:20|14286|14284|14286.3|14284.3|14288|14286|14286|14284|10
1643240670000|2022-01-26 23:44:30|14285.7|14283.7|14286|14284|14287|14285|14284|14282|16
1643240680000|2022-01-26 23:44:40|14286.7|14284.7|14286.9|14284.9|14287.3|14285.3|14286|14284|7
1643240690000|2022-01-26 23:44:50|14286.8|14284.8|14286.8|14284.8|14287.4|14285.4|14285.7|14283.7|16
1643240700000|2022-01-26 23:45:00|14287|14285|14290.5|14288.5|14294|14292|14287|14285|76
1643240710000|2022-01-26 23:45:10|14290.7|14288.7|14290|14288|14291.7|14289.7|14289.9|14287.9|31
1643240720000|2022-01-26 23:45:20|14288.7|14286.7|14288.5|14286.5|14290.8|14288.8|14287.3|14285.3|20
1643240730000|2022-01-26 23:45:30|14288.7|14286.7|14290.2|14288.2|14291.5|14289.5|14288.7|14286.7|25
1643240740000|2022-01-26 23:45:40|14290|14288|14290.4|14288.4|14291.3|14289.3|14288.9|14286.9|28
1643240750000|2022-01-26 23:45:50|14290.3|14288.3|14288.3|14286.3|14290.3|14288.3|14287.7|14285.7|11
1643240760000|2022-01-26 23:46:00|14287.9|14285.9|14292.3|14290.3|14292.3|14290.3|14286.9|14284.9|31
1643240770000|2022-01-26 23:46:10|14292.2|14290.2|14290.8|14288.8|14292.9|14290.9|14290.4|14288.4|61
1643240780000|2022-01-26 23:46:20|14290.2|14288.2|14291.2|14289.2|14291.4|14289.4|14289.9|14287.9|26
1643240790000|2022-01-26 23:46:30|14291.3|14289.3|14291|14289|14291.8|14289.8|14290.7|14288.7|17
1643240800000|2022-01-26 23:46:40|14290.9|14288.9|14290.8|14288.8|14291|14289|14289.3|14287.3|9
1643240810000|2022-01-26 23:46:50|14290.7|14288.7|14291.4|14289.4|14291.5|14289.5|14290.7|14288.7|4
1643240820000|2022-01-26 23:47:00|14291.9|14289.9|14291.9|14289.9|14292.4|14290.4|14290.2|14288.2|22
1643240830000|2022-01-26 23:47:10|14290.9|14288.9|14285.5|14283.5|14291|14289|14285.4|14283.4|50
1643240840000|2022-01-26 23:47:20|14285.4|14283.4|14285.2|14283.2|14286.8|14284.8|14284.8|14282.8|30
1643240850000|2022-01-26 23:47:30|14285.5|14283.5|14284.7|14282.7|14285.5|14283.5|14283.3|14281.3|34
1643240860000|2022-01-26 23:47:40|14283.8|14281.8|14283.7|14281.7|14284.3|14282.3|14282.4|14280.4|24
1643240870000|2022-01-26 23:47:50|14284|14282|14285.5|14283.5|14286.9|14284.9|14283.7|14281.7|16
1643240880000|2022-01-26 23:48:00|14285.7|14283.7|14289.9|14287.9|14291.3|14289.3|14285.3|14283.3|39
1643240890000|2022-01-26 23:48:10|14289.8|14287.8|14289|14287|14290.2|14288.2|14288.8|14286.8|6
1643240900000|2022-01-26 23:48:20|14288.7|14286.7|14289.2|14287.2|14290.3|14288.3|14288.7|14286.7|11
1643240910000|2022-01-26 23:48:30|14289.4|14287.4|14288.5|14286.5|14289.4|14287.4|14287.8|14285.8|35
1643240920000|2022-01-26 23:48:40|14288.4|14286.4|14288.4|14286.4|14288.9|14286.9|14288|14286|5
1643240930000|2022-01-26 23:48:50|14288|14286|14288.8|14286.8|14289.4|14287.4|14287.7|14285.7|6
1643240940000|2022-01-26 23:49:00|14288.7|14286.7|14286.5|14284.5|14288.7|14286.7|14286.4|14284.4|9
1643240950000|2022-01-26 23:49:10|14284.7|14282.7|14287.3|14285.3|14287.7|14285.7|14284.5|14282.5|16
1643240960000|2022-01-26 23:49:20|14287.2|14285.2|14287|14285|14287.3|14285.3|14286.5|14284.5|1
1643240970000|2022-01-26 23:49:30|14288.7|14286.7|14287|14285|14288.8|14286.8|14287|14285|12
1643240980000|2022-01-26 23:49:40|14287.2|14285.2|14285.7|14283.7|14287.4|14285.4|14285.5|14283.5|12
1643240990000|2022-01-26 23:49:50|14285.5|14283.5|14285|14283|14286.5|14284.5|14284.9|14282.9|13
1643241000000|2022-01-26 23:50:00|14285.2|14283.2|14284.3|14282.3|14285.5|14283.5|14283.7|14281.7|17
1643241010000|2022-01-26 23:50:10|14284.2|14282.2|14284.8|14282.8|14284.8|14282.8|14282.5|14280.5|33
1643241020000|2022-01-26 23:50:20|14284.4|14282.4|14282.3|14280.3|14284.4|14282.4|14282.3|14280.3|16
1643241030000|2022-01-26 23:50:30|14281.8|14279.8|14278.7|14276.7|14282.5|14280.5|14278.7|14276.7|39
1643241040000|2022-01-26 23:50:40|14278.5|14276.5|14276.9|14274.9|14279.2|14277.2|14275.8|14273.8|51
1643241050000|2022-01-26 23:50:50|14276.7|14274.7|14272.8|14270.8|14277.3|14275.3|14272.8|14270.8|58
1643241060000|2022-01-26 23:51:00|14272.9|14270.9|14274.2|14272.2|14275|14273|14271.8|14269.8|43
1643241070000|2022-01-26 23:51:10|14274.7|14272.7|14277|14275|14277.2|14275.2|14273.9|14271.9|42
1643241080000|2022-01-26 23:51:20|14277.2|14275.2|14276.3|14274.3|14278.8|14276.8|14275.9|14273.9|33
1643241090000|2022-01-26 23:51:30|14276.5|14274.5|14278.2|14276.2|14278.2|14276.2|14275.9|14273.9|13
1643241100000|2022-01-26 23:51:40|14278.3|14276.3|14275|14273|14278.5|14276.5|14274.4|14272.4|14
1643241110000|2022-01-26 23:51:50|14276.2|14274.2|14276.2|14274.2|14277|14275|14275.9|14273.9|13
1643241120000|2022-01-26 23:52:00|14276.3|14274.3|14277.4|14275.4|14278.3|14276.3|14276.3|14274.3|10
1643241130000|2022-01-26 23:52:10|14278|14276|14276.3|14274.3|14278.4|14276.4|14275.9|14273.9|21
1643241140000|2022-01-26 23:52:20|14276|14274|14277.3|14275.3|14278.4|14276.4|14276|14274|23
1643241150000|2022-01-26 23:52:30|14277.2|14275.2|14275.4|14273.4|14277.2|14275.2|14272.7|14270.7|60
1643241160000|2022-01-26 23:52:40|14275.8|14273.8|14277|14275|14278.3|14276.3|14275.5|14273.5|36
1643241170000|2022-01-26 23:52:50|14277.2|14275.2|14281.5|14279.5|14281.9|14279.9|14277.2|14275.2|35
1643241180000|2022-01-26 23:53:00|14281.4|14279.4|14279.2|14277.2|14283.2|14281.2|14278.7|14276.7|45
1643241190000|2022-01-26 23:53:10|14279|14277|14278.9|14276.9|14279.9|14277.9|14278|14276|11
1643241200000|2022-01-26 23:53:20|14278.8|14276.8|14276.4|14274.4|14278.8|14276.8|14275.8|14273.8|31
1643241210000|2022-01-26 23:53:30|14277|14275|14278.7|14276.7|14278.7|14276.7|14277|14275|9
1643241220000|2022-01-26 23:53:40|14278.5|14276.5|14277.9|14275.9|14278.9|14276.9|14275.8|14273.8|27
1643241230000|2022-01-26 23:53:50|14278|14276|14278|14276|14279.5|14277.5|14277.8|14275.8|7
1643241240000|2022-01-26 23:54:00|14278.4|14276.4|14278.9|14276.9|14279.2|14277.2|14277.8|14275.8|8
1643241250000|2022-01-26 23:54:10|14278.7|14276.7|14278|14276|14278.7|14276.7|14278|14276|0
1643241260000|2022-01-26 23:54:20|14278.2|14276.2|14276.4|14274.4|14278.4|14276.4|14275.9|14273.9|14
1643241270000|2022-01-26 23:54:30|14275.8|14273.8|14276.9|14274.9|14277|14275|14275|14273|41
1643241280000|2022-01-26 23:54:40|14276.8|14274.8|14276.5|14274.5|14277.2|14275.2|14275.7|14273.7|5
1643241290000|2022-01-26 23:54:50|14276.3|14274.3|14274.4|14272.4|14276.3|14274.3|14274.4|14272.4|13
1643241300000|2022-01-26 23:55:00|14273.9|14271.9|14274.3|14272.3|14274.3|14272.3|14272.8|14270.8|24
1643241310000|2022-01-26 23:55:10|14274.4|14272.4|14274.9|14272.9|14275|14273|14273.4|14271.4|11
1643241320000|2022-01-26 23:55:20|14275|14273|14275.8|14273.8|14276.3|14274.3|14274.9|14272.9|24
1643241330000|2022-01-26 23:55:30|14275.7|14273.7|14276.9|14274.9|14279.5|14277.5|14275.7|14273.7|31
1643241340000|2022-01-26 23:55:40|14277.2|14275.2|14277.9|14275.9|14279.9|14277.9|14276.7|14274.7|19
1643241350000|2022-01-26 23:55:50|14277.5|14275.5|14279.3|14277.3|14279.3|14277.3|14277.5|14275.5|2
1643241360000|2022-01-26 23:56:00|14279.2|14277.2|14279.2|14277.2|14279.4|14277.4|14278.4|14276.4|9
1643241370000|2022-01-26 23:56:10|14278.7|14276.7|14277.5|14275.5|14279.9|14277.9|14277.3|14275.3|21
1643241380000|2022-01-26 23:56:20|14277.4|14275.4|14278.5|14276.5|14279.2|14277.2|14275.5|14273.5|25
1643241390000|2022-01-26 23:56:30|14278.4|14276.4|14278.7|14276.7|14279.9|14277.9|14278.4|14276.4|6
1643241400000|2022-01-26 23:56:40|14278.8|14276.8|14281|14279|14281.4|14279.4|14278.5|14276.5|20
1643241410000|2022-01-26 23:56:50|14280.9|14278.9|14280.3|14278.3|14280.9|14278.9|14280|14278|10
1643241420000|2022-01-26 23:57:00|14280.2|14278.2|14280|14278|14280.9|14278.9|14279.7|14277.7|9
1643241430000|2022-01-26 23:57:10|14279.9|14277.9|14280.4|14278.4|14280.5|14278.5|14279.4|14277.4|11
1643241440000|2022-01-26 23:57:20|14280.3|14278.3|14281.3|14279.3|14281.3|14279.3|14280|14278|12
1643241450000|2022-01-26 23:57:30|14281.4|14279.4|14280.9|14278.9|14281.4|14279.4|14278.2|14276.2|30
1643241460000|2022-01-26 23:57:40|14280.8|14278.8|14282.2|14280.2|14282.4|14280.4|14279.9|14277.9|17
1643241470000|2022-01-26 23:57:50|14282|14280|14281.5|14279.5|14282|14280|14280.9|14278.9|10
1643241480000|2022-01-26 23:58:00|14281.3|14279.3|14284|14282|14284|14282|14280.2|14278.2|31
1643241490000|2022-01-26 23:58:10|14284.9|14282.9|14286.3|14284.3|14288.4|14286.4|14284.4|14282.4|104
1643241500000|2022-01-26 23:58:20|14286.2|14284.2|14284.5|14282.5|14286.2|14284.2|14284.2|14282.2|12
1643241510000|2022-01-26 23:58:30|14282.2|14280.2|14283.9|14281.9|14284|14282|14281.2|14279.2|27
1643241520000|2022-01-26 23:58:40|14283.8|14281.8|14282|14280|14284.7|14282.7|14282|14280|17
1643241530000|2022-01-26 23:58:50|14282.7|14280.7|14280.7|14278.7|14283.8|14281.8|14280.7|14278.7|16
1643241540000|2022-01-26 23:59:00|14280.8|14278.8|14281.7|14279.7|14282.7|14280.7|14280.8|14278.8|7
1643241550000|2022-01-26 23:59:10|14281.3|14279.3|14281.5|14279.5|14281.5|14279.5|14279.2|14277.2|12
1643241560000|2022-01-26 23:59:20|14282|14280|14281.2|14279.2|14282.2|14280.2|14279.7|14277.7|19
1643241570000|2022-01-26 23:59:30|14281.3|14279.3|14282|14280|14282.3|14280.3|14280.9|14278.9|7
1643241580000|2022-01-26 23:59:40|14281.9|14279.9|14282.9|14280.9|14283.8|14281.8|14281.7|14279.7|15
1643241590000|2022-01-26 23:59:50|14283|14281|14285.5|14283.5|14286.3|14284.3|14282.8|14280.8|29
1643241600000|2022-01-27 00:00:00|14285.4|14283.4|14288.8|14286.8|14291|14289|14283.3|14281.3|114
1643241610000|2022-01-27 00:00:10|14288.2|14286.2|14276.9|14274.9|14288.2|14286.2|14276.9|14274.9|74
1643241620000|2022-01-27 00:00:20|14277.3|14275.3|14271.7|14269.7|14280.2|14278.2|14264.8|14262.8|204
1643241630000|2022-01-27 00:00:30|14271.5|14269.5|14274.7|14272.7|14277.3|14275.3|14271.5|14269.5|57
1643241640000|2022-01-27 00:00:40|14274.9|14272.9|14278.3|14276.3|14280.7|14278.7|14274.9|14272.9|60
1643241650000|2022-01-27 00:00:50|14278.2|14276.2|14277.2|14275.2|14279.9|14277.9|14276.5|14274.5|12
1643241660000|2022-01-27 00:01:00|14277|14275|14272.9|14270.9|14277.2|14275.2|14272.2|14270.2|72
1643241670000|2022-01-27 00:01:10|14272.5|14270.5|14271.3|14269.3|14273.7|14271.7|14271.3|14269.3|28
1643241680000|2022-01-27 00:01:20|14271.7|14269.7|14272.4|14270.4|14272.5|14270.5|14269.7|14267.7|34
1643241690000|2022-01-27 00:01:30|14272.5|14270.5|14272.2|14270.2|14274.4|14272.4|14271.2|14269.2|39
1643241700000|2022-01-27 00:01:40|14272.3|14270.3|14270.8|14268.8|14273.4|14271.4|14270.8|14268.8|24
1643241710000|2022-01-27 00:01:50|14270.9|14268.9|14271|14269|14272.8|14270.8|14270.5|14268.5|24
1643241720000|2022-01-27 00:02:00|14271.2|14269.2|14271.9|14269.9|14274.5|14272.5|14271|14269|82
1643241730000|2022-01-27 00:02:10|14271.8|14269.8|14269.9|14267.9|14271.8|14269.8|14268.9|14266.9|22
1643241740000|2022-01-27 00:02:20|14270.5|14268.5|14271.3|14269.3|14273.2|14271.2|14270.3|14268.3|21
1643241750000|2022-01-27 00:02:30|14271|14269|14271.4|14269.4|14272.3|14270.3|14269.3|14267.3|28
1643241760000|2022-01-27 00:02:40|14270.8|14268.8|14271.4|14269.4|14272.8|14270.8|14270.8|14268.8|18
1643241770000|2022-01-27 00:02:50|14271.5|14269.5|14275.4|14273.4|14275.5|14273.5|14271.5|14269.5|69
1643241780000|2022-01-27 00:03:00|14275.5|14273.5|14274.5|14272.5|14275.5|14273.5|14272.5|14270.5|34
1643241790000|2022-01-27 00:03:10|14274.7|14272.7|14272.7|14270.7|14275.2|14273.2|14272.5|14270.5|22
1643241800000|2022-01-27 00:03:20|14272.8|14270.8|14274.9|14272.9|14275.4|14273.4|14272.8|14270.8|7
1643241810000|2022-01-27 00:03:30|14275|14273|14279.4|14277.4|14280.7|14278.7|14275|14273|36
1643241820000|2022-01-27 00:03:40|14279.7|14277.7|14279.5|14277.5|14280.4|14278.4|14279.5|14277.5|3
1643241830000|2022-01-27 00:03:50|14281.3|14279.3|14281.9|14279.9|14282.7|14280.7|14281.2|14279.2|24
1643241840000|2022-01-27 00:04:00|14281.8|14279.8|14282.8|14280.8|14283.2|14281.2|14281.2|14279.2|31
1643241850000|2022-01-27 00:04:10|14283.3|14281.3|14277.4|14275.4|14283.3|14281.3|14277.2|14275.2|23
1643241860000|2022-01-27 00:04:20|14277.3|14275.3|14277.9|14275.9|14279.8|14277.8|14275.8|14273.8|106
1643241870000|2022-01-27 00:04:30|14277.8|14275.8|14276.3|14274.3|14277.8|14275.8|14274.7|14272.7|20
1643241880000|2022-01-27 00:04:40|14276.8|14274.8|14275.2|14273.2|14277.4|14275.4|14274.2|14272.2|15
1643241890000|2022-01-27 00:04:50|14275.3|14273.3|14275.9|14273.9|14278.7|14276.7|14275.3|14273.3|17
1643241900000|2022-01-27 00:05:00|14276|14274|14275.4|14273.4|14278.7|14276.7|14275.2|14273.2|10
1643241910000|2022-01-27 00:05:10|14275.5|14273.5|14267.2|14265.2|14275.5|14273.5|14266.4|14264.4|50
1643241920000|2022-01-27 00:05:20|14266.9|14264.9|14269.2|14267.2|14269.3|14267.3|14264.7|14262.7|37
1643241930000|2022-01-27 00:05:30|14269.8|14267.8|14271.2|14269.2|14271.4|14269.4|14267.7|14265.7|12
1643241940000|2022-01-27 00:05:40|14271|14269|14269.7|14267.7|14271.7|14269.7|14269|14267|20
1643241950000|2022-01-27 00:05:50|14269.8|14267.8|14270.5|14268.5|14271.8|14269.8|14269.5|14267.5|22
1643241960000|2022-01-27 00:06:00|14270.4|14268.4|14270.2|14268.2|14270.9|14268.9|14266.9|14264.9|20
1643241970000|2022-01-27 00:06:10|14270.4|14268.4|14266.9|14264.9|14271.5|14269.5|14266.9|14264.9|15
1643241980000|2022-01-27 00:06:20|14267|14265|14267.4|14265.4|14269|14267|14265.7|14263.7|18
1643241990000|2022-01-27 00:06:30|14267.3|14265.3|14266.3|14264.3|14269.2|14267.2|14266.3|14264.3|13
1643242000000|2022-01-27 00:06:40|14266.2|14264.2|14266.9|14264.9|14266.9|14264.9|14265.2|14263.2|27
1643242010000|2022-01-27 00:06:50|14267|14265|14265.5|14263.5|14267.5|14265.5|14265.5|14263.5|12
1643242020000|2022-01-27 00:07:00|14265|14263|14265.3|14263.3|14267.5|14265.5|14264.7|14262.7|29
1643242030000|2022-01-27 00:07:10|14264.7|14262.7|14266.4|14264.4|14266.9|14264.9|14264.7|14262.7|9
1643242040000|2022-01-27 00:07:20|14265.9|14263.9|14263.5|14261.5|14267|14265|14263|14261|25
1643242050000|2022-01-27 00:07:30|14263.4|14261.4|14262.5|14260.5|14264.7|14262.7|14262.5|14260.5|29
1643242060000|2022-01-27 00:07:40|14262.4|14260.4|14263.8|14261.8|14264.4|14262.4|14262.4|14260.4|28
1643242070000|2022-01-27 00:07:50|14263.9|14261.9|14254.2|14252.2|14264.2|14262.2|14251.8|14249.8|223
1643242080000|2022-01-27 00:08:00|14253.8|14251.8|14249.4|14247.4|14254.9|14252.9|14247.7|14245.7|232
1643242090000|2022-01-27 00:08:10|14249.7|14247.7|14249.3|14247.3|14250.8|14248.8|14248.5|14246.5|44
1643242100000|2022-01-27 00:08:20|14249.5|14247.5|14252|14250|14252|14250|14249.3|14247.3|39
1643242110000|2022-01-27 00:08:30|14251.9|14249.9|14249.9|14247.9|14252|14250|14249.3|14247.3|32
1643242120000|2022-01-27 00:08:40|14250|14248|14251.5|14249.5|14252.2|14250.2|14249|14247|34
1643242130000|2022-01-27 00:08:50|14251.4|14249.4|14254.3|14252.3|14254.3|14252.3|14249.9|14247.9|36
1643242140000|2022-01-27 00:09:00|14254.4|14252.4|14250.3|14248.3|14256|14254|14250.3|14248.3|55
1643242150000|2022-01-27 00:09:10|14250.4|14248.4|14252.5|14250.5|14252.9|14250.9|14250.4|14248.4|13
1643242160000|2022-01-27 00:09:20|14252.7|14250.7|14251.8|14249.8|14254.2|14252.2|14250.2|14248.2|33
1643242170000|2022-01-27 00:09:30|14251.5|14249.5|14252.7|14250.7|14252.7|14250.7|14251.5|14249.5|23
1643242180000|2022-01-27 00:09:40|14252.5|14250.5|14252.3|14250.3|14253.9|14251.9|14251.2|14249.2|51
1643242190000|2022-01-27 00:09:50|14252.4|14250.4|14253.2|14251.2|14254|14252|14252.2|14250.2|39
1643242200000|2022-01-27 00:10:00|14252.7|14250.7|14253.8|14251.8|14254.9|14252.9|14252.4|14250.4|24
1643242210000|2022-01-27 00:10:10|14253.4|14251.4|14250.7|14248.7|14253.7|14251.7|14250.5|14248.5|38
1643242220000|2022-01-27 00:10:20|14250.5|14248.5|14249.3|14247.3|14250.5|14248.5|14247.2|14245.2|42
1643242230000|2022-01-27 00:10:30|14248.9|14246.9|14247.9|14245.9|14249|14247|14247.7|14245.7|55
1643242240000|2022-01-27 00:10:40|14247.8|14245.8|14249.2|14247.2|14250.4|14248.4|14247.8|14245.8|32
1643242250000|2022-01-27 00:10:50|14249.4|14247.4|14251.8|14249.8|14252.4|14250.4|14249.2|14247.2|35
1643242260000|2022-01-27 00:11:00|14251.4|14249.4|14251.3|14249.3|14251.5|14249.5|14248.4|14246.4|40
1643242270000|2022-01-27 00:11:10|14251.2|14249.2|14246.8|14244.8|14251.4|14249.4|14246.7|14244.7|22
1643242280000|2022-01-27 00:11:20|14246.9|14244.9|14247.5|14245.5|14248.4|14246.4|14246.5|14244.5|19
1643242290000|2022-01-27 00:11:30|14248.4|14246.4|14244.7|14242.7|14249.5|14247.5|14244.5|14242.5|47
1643242300000|2022-01-27 00:11:40|14244.5|14242.5|14244.3|14242.3|14244.9|14242.9|14242.2|14240.2|72
1643242310000|2022-01-27 00:11:50|14244.4|14242.4|14243.3|14241.3|14244.5|14242.5|14243|14241|21
1643242320000|2022-01-27 00:12:00|14243.4|14241.4|14244.8|14242.8|14245|14243|14242.9|14240.9|24
1643242330000|2022-01-27 00:12:10|14244.9|14242.9|14249.3|14247.3|14250.5|14248.5|14244.8|14242.8|30
1643242340000|2022-01-27 00:12:20|14249.4|14247.4|14248|14246|14250.3|14248.3|14247.5|14245.5|45
1643242350000|2022-01-27 00:12:30|14248.2|14246.2|14245|14243|14248.5|14246.5|14245|14243|20
1643242360000|2022-01-27 00:12:40|14245.4|14243.4|14238.9|14236.9|14245.4|14243.4|14238.5|14236.5|79
1643242370000|2022-01-27 00:12:50|14238.7|14236.7|14234.4|14232.4|14240|14238|14233.9|14231.9|115
1643242380000|2022-01-27 00:13:00|14234.9|14232.9|14236.7|14234.7|14236.8|14234.8|14232.8|14230.8|128
1643242390000|2022-01-27 00:13:10|14237.9|14235.9|14238.8|14236.8|14239.5|14237.5|14235.5|14233.5|50
1643242400000|2022-01-27 00:13:20|14238.7|14236.7|14237|14235|14239|14237|14236.4|14234.4|15
1643242410000|2022-01-27 00:13:30|14236.9|14234.9|14238.7|14236.7|14239.5|14237.5|14236.4|14234.4|32
1643242420000|2022-01-27 00:13:40|14239|14237|14239.8|14237.8|14239.9|14237.9|14238.2|14236.2|15
1643242430000|2022-01-27 00:13:50|14240|14238|14238.3|14236.3|14241.7|14239.7|14238.3|14236.3|33
1643242440000|2022-01-27 00:14:00|14238.2|14236.2|14233.7|14231.7|14238.8|14236.8|14233.3|14231.3|33
1643242450000|2022-01-27 00:14:10|14233.9|14231.9|14237.4|14235.4|14237.4|14235.4|14232.5|14230.5|50
1643242460000|2022-01-27 00:14:20|14236.5|14234.5|14233.5|14231.5|14237.4|14235.4|14232.4|14230.4|45
1643242470000|2022-01-27 00:14:30|14234.3|14232.3|14233.3|14231.3|14235.5|14233.5|14232.9|14230.9|24
1643242480000|2022-01-27 00:14:40|14233.4|14231.4|14236.4|14234.4|14236.4|14234.4|14233.4|14231.4|12
1643242490000|2022-01-27 00:14:50|14236.3|14234.3|14236.9|14234.9|14237.3|14235.3|14234|14232|31
1643242500000|2022-01-27 00:15:00|14237|14235|14235.2|14233.2|14237.3|14235.3|14234.2|14232.2|30
1643242510000|2022-01-27 00:15:10|14235.3|14233.3|14234.8|14232.8|14236|14234|14234|14232|30
1643242520000|2022-01-27 00:15:20|14234.5|14232.5|14231.9|14229.9|14234.7|14232.7|14230.7|14228.7|46
1643242530000|2022-01-27 00:15:30|14232|14230|14231|14229|14233.2|14231.2|14230.4|14228.4|32
1643242540000|2022-01-27 00:15:40|14231.2|14229.2|14229|14227|14231.5|14229.5|14229|14227|31
1643242550000|2022-01-27 00:15:50|14228.9|14226.9|14229.2|14227.2|14230.3|14228.3|14227.7|14225.7|56
1643242560000|2022-01-27 00:16:00|14229.4|14227.4|14235.3|14233.3|14235.3|14233.3|14229.3|14227.3|82
1643242570000|2022-01-27 00:16:10|14235.2|14233.2|14234.7|14232.7|14235.7|14233.7|14232.8|14230.8|55
1643242580000|2022-01-27 00:16:20|14235|14233|14234.7|14232.7|14236.3|14234.3|14233.3|14231.3|36
1643242590000|2022-01-27 00:16:30|14234.5|14232.5|14231.8|14229.8|14234.8|14232.8|14231.4|14229.4|15
1643242600000|2022-01-27 00:16:40|14231.5|14229.5|14227.8|14225.8|14231.5|14229.5|14226|14224|67
1643242610000|2022-01-27 00:16:50|14227.7|14225.7|14229.2|14227.2|14229.3|14227.3|14226.2|14224.2|29
1643242620000|2022-01-27 00:17:00|14230.5|14228.5|14228.8|14226.8|14230.7|14228.7|14228|14226|41
1643242630000|2022-01-27 00:17:10|14228.7|14226.7|14233|14231|14234|14232|14225.8|14223.8|93
1643242640000|2022-01-27 00:17:20|14232.9|14230.9|14229.5|14227.5|14232.9|14230.9|14229.3|14227.3|29
1643242650000|2022-01-27 00:17:30|14229.4|14227.4|14233.8|14231.8|14233.8|14231.8|14229|14227|31
1643242660000|2022-01-27 00:17:40|14232.4|14230.4|14236.3|14234.3|14236.9|14234.9|14231.9|14229.9|63
1643242670000|2022-01-27 00:17:50|14236.2|14234.2|14236|14234|14236.9|14234.9|14233.5|14231.5|33
1643242680000|2022-01-27 00:18:00|14235.3|14233.3|14234|14232|14236.4|14234.4|14233.9|14231.9|32
1643242690000|2022-01-27 00:18:10|14234.7|14232.7|14235|14233|14235.4|14233.4|14232.7|14230.7|18
1643242700000|2022-01-27 00:18:20|14234.5|14232.5|14231.4|14229.4|14234.5|14232.5|14231.4|14229.4|20
1643242710000|2022-01-27 00:18:30|14231.5|14229.5|14228.8|14226.8|14232|14230|14228.8|14226.8|21
1643242720000|2022-01-27 00:18:40|14229|14227|14228.5|14226.5|14230|14228|14228|14226|19
1643242730000|2022-01-27 00:18:50|14228.2|14226.2|14228.5|14226.5|14229.5|14227.5|14227.3|14225.3|27
1643242740000|2022-01-27 00:19:00|14228.4|14226.4|14228.2|14226.2|14228.4|14226.4|14225.3|14223.3|44
1643242750000|2022-01-27 00:19:10|14228|14226|14224.8|14222.8|14228.3|14226.3|14224|14222|40
1643242760000|2022-01-27 00:19:20|14224.7|14222.7|14225|14223|14225|14223|14219.3|14217.3|91
1643242770000|2022-01-27 00:19:30|14224.8|14222.8|14223.3|14221.3|14224.8|14222.8|14220.9|14218.9|20
1643242780000|2022-01-27 00:19:40|14223.2|14221.2|14224.5|14222.5|14224.8|14222.8|14221.2|14219.2|33
1643242790000|2022-01-27 00:19:50|14224.7|14222.7|14223.8|14221.8|14224.7|14222.7|14220.9|14218.9|43
1643242800000|2022-01-27 00:20:00|14223.2|14221.2|14220.4|14218.4|14223.3|14221.3|14219|14217|32
1643242810000|2022-01-27 00:20:10|14219.9|14217.9|14213|14211|14220.2|14218.2|14212.5|14210.5|156
1643242820000|2022-01-27 00:20:20|14213.2|14211.2|14214|14212|14214.9|14212.9|14213.2|14211.2|41
1643242830000|2022-01-27 00:20:30|14213.9|14211.9|14215.3|14213.3|14215.7|14213.7|14212.5|14210.5|62
1643242840000|2022-01-27 00:20:40|14215.8|14213.8|14218.3|14216.3|14219|14217|14215.3|14213.3|79
1643242850000|2022-01-27 00:20:50|14217.8|14215.8|14222.7|14220.7|14223.2|14221.2|14217.8|14215.8|83
1643242860000|2022-01-27 00:21:00|14222.4|14220.4|14217|14215|14222.4|14220.4|14216.8|14214.8|27
1643242870000|2022-01-27 00:21:10|14216.8|14214.8|14219.8|14217.8|14221.3|14219.3|14216.8|14214.8|51
1643242880000|2022-01-27 00:21:20|14219.9|14217.9|14216.2|14214.2|14220.7|14218.7|14216.2|14214.2|33
1643242890000|2022-01-27 00:21:30|14216.3|14214.3|14213.7|14211.7|14216.8|14214.8|14213.7|14211.7|25
1643242900000|2022-01-27 00:21:40|14213.9|14211.9|14213.8|14211.8|14216|14214|14213.5|14211.5|16
1643242910000|2022-01-27 00:21:50|14213.7|14211.7|14213.7|14211.7|14213.7|14211.7|14210.9|14208.9|57
1643242920000|2022-01-27 00:22:00|14213.5|14211.5|14210.9|14208.9|14213.7|14211.7|14210.4|14208.4|54
1643242930000|2022-01-27 00:22:10|14210.5|14208.5|14215.5|14213.5|14219|14217|14210.5|14208.5|102
1643242940000|2022-01-27 00:22:20|14216.9|14214.9|14218.4|14216.4|14220.2|14218.2|14216.7|14214.7|48
1643242950000|2022-01-27 00:22:30|14218.9|14216.9|14219.3|14217.3|14219.9|14217.9|14216.9|14214.9|36
1643242960000|2022-01-27 00:22:40|14219.4|14217.4|14222|14220|14223.5|14221.5|14219.4|14217.4|84
1643242970000|2022-01-27 00:22:50|14222.2|14220.2|14220.7|14218.7|14222.8|14220.8|14220.3|14218.3|30
1643242980000|2022-01-27 00:23:00|14220.8|14218.8|14226.9|14224.9|14227|14225|14220.7|14218.7|40
1643242990000|2022-01-27 00:23:10|14225.9|14223.9|14229.7|14227.7|14230.4|14228.4|14225.2|14223.2|84
1643243000000|2022-01-27 00:23:20|14229.8|14227.8|14233.4|14231.4|14235.8|14233.8|14229.7|14227.7|128
1643243010000|2022-01-27 00:23:30|14233.3|14231.3|14232.5|14230.5|14233.4|14231.4|14231.4|14229.4|26
1643243020000|2022-01-27 00:23:40|14232.8|14230.8|14234|14232|14234.4|14232.4|14232.7|14230.7|17
1643243030000|2022-01-27 00:23:50|14233.9|14231.9|14235.3|14233.3|14235.4|14233.4|14231|14229|37
1643243040000|2022-01-27 00:24:00|14235.2|14233.2|14240.4|14238.4|14240.5|14238.5|14233.3|14231.3|54
1643243050000|2022-01-27 00:24:10|14240.5|14238.5|14241|14239|14242.3|14240.3|14238.4|14236.4|54
1643243060000|2022-01-27 00:24:20|14240.5|14238.5|14240.5|14238.5|14241.3|14239.3|14238.7|14236.7|85
1643243070000|2022-01-27 00:24:30|14240|14238|14241|14239|14244.7|14242.7|14240|14238|109
1643243080000|2022-01-27 00:24:40|14241.2|14239.2|14239.3|14237.3|14241.5|14239.5|14239|14237|37
1643243090000|2022-01-27 00:24:50|14239|14237|14240.4|14238.4|14242|14240|14237.7|14235.7|47
1643243100000|2022-01-27 00:25:00|14240.5|14238.5|14239|14237|14241.7|14239.7|14238.7|14236.7|21
1643243110000|2022-01-27 00:25:10|14238.8|14236.8|14242|14240|14242.3|14240.3|14238.8|14236.8|19
1643243120000|2022-01-27 00:25:20|14242.7|14240.7|14241.9|14239.9|14244|14242|14241.3|14239.3|31
1643243130000|2022-01-27 00:25:30|14241.8|14239.8|14242.3|14240.3|14242.9|14240.9|14239.8|14237.8|15
1643243140000|2022-01-27 00:25:40|14242.2|14240.2|14245.4|14243.4|14246.2|14244.2|14242.2|14240.2|47
1643243150000|2022-01-27 00:25:50|14245.8|14243.8|14246.9|14244.9|14247.2|14245.2|14244.3|14242.3|39
1643243160000|2022-01-27 00:26:00|14247|14245|14245.4|14243.4|14247.4|14245.4|14244.3|14242.3|50
1643243170000|2022-01-27 00:26:10|14245.7|14243.7|14243.7|14241.7|14245.7|14243.7|14243.3|14241.3|7
1643243180000|2022-01-27 00:26:20|14243.4|14241.4|14242.9|14240.9|14244.2|14242.2|14241.9|14239.9|41
1643243190000|2022-01-27 00:26:30|14243|14241|14244.8|14242.8|14245.4|14243.4|14242.8|14240.8|18
1643243200000|2022-01-27 00:26:40|14244.7|14242.7|14243.9|14241.9|14244.9|14242.9|14243.2|14241.2|14
1643243210000|2022-01-27 00:26:50|14243.8|14241.8|14243.8|14241.8|14244.4|14242.4|14243.4|14241.4|21
1643243220000|2022-01-27 00:27:00|14243.9|14241.9|14240.3|14238.3|14243.9|14241.9|14239.4|14237.4|170
1643243230000|2022-01-27 00:27:10|14240.4|14238.4|14238|14236|14240.8|14238.8|14237.8|14235.8|36
1643243240000|2022-01-27 00:27:20|14238.3|14236.3|14236.3|14234.3|14238.4|14236.4|14235.8|14233.8|26
1643243250000|2022-01-27 00:27:30|14236.5|14234.5|14240|14238|14242.8|14240.8|14236.5|14234.5|62
1643243260000|2022-01-27 00:27:40|14239.9|14237.9|14237.8|14235.8|14239.9|14237.9|14236.3|14234.3|17
1643243270000|2022-01-27 00:27:50|14237.7|14235.7|14234.2|14232.2|14237.7|14235.7|14234|14232|23
1643243280000|2022-01-27 00:28:00|14234.5|14232.5|14231.7|14229.7|14235.9|14233.9|14231.7|14229.7|32
1643243290000|2022-01-27 00:28:10|14230.9|14228.9|14232|14230|14233.8|14231.8|14229.3|14227.3|35
1643243300000|2022-01-27 00:28:20|14230.8|14228.8|14233|14231|14234.2|14232.2|14229.8|14227.8|23
1643243310000|2022-01-27 00:28:30|14232.7|14230.7|14232.7|14230.7|14234.8|14232.8|14232.5|14230.5|26
1643243320000|2022-01-27 00:28:40|14232.3|14230.3|14227.5|14225.5|14233.3|14231.3|14226.7|14224.7|40
1643243330000|2022-01-27 00:28:50|14227.8|14225.8|14227|14225|14229.7|14227.7|14227|14225|13
1643243340000|2022-01-27 00:29:00|14227.2|14225.2|14226|14224|14228.2|14226.2|14224.4|14222.4|26
1643243350000|2022-01-27 00:29:10|14225.7|14223.7|14229.2|14227.2|14229.9|14227.9|14225.4|14223.4|31
1643243360000|2022-01-27 00:29:20|14228.9|14226.9|14221|14219|14230.2|14228.2|14220.9|14218.9|71
1643243370000|2022-01-27 00:29:30|14221.2|14219.2|14225.4|14223.4|14226.4|14224.4|14221.2|14219.2|34
1643243380000|2022-01-27 00:29:40|14225|14223|14224.4|14222.4|14225.3|14223.3|14223|14221|25
1643243390000|2022-01-27 00:29:50|14224.5|14222.5|14227|14225|14228.5|14226.5|14224.4|14222.4|33
1643243400000|2022-01-27 00:30:00|14227.7|14225.7|14228.3|14226.3|14229.5|14227.5|14225.4|14223.4|29
1643243410000|2022-01-27 00:30:10|14228.2|14226.2|14224.8|14222.8|14228.4|14226.4|14223.2|14221.2|27
1643243420000|2022-01-27 00:30:20|14224.5|14222.5|14224.3|14222.3|14224.5|14222.5|14222.9|14220.9|14
1643243430000|2022-01-27 00:30:30|14224.4|14222.4|14221.8|14219.8|14225.3|14223.3|14221.7|14219.7|30
1643243440000|2022-01-27 00:30:40|14221.7|14219.7|14221.5|14219.5|14222.2|14220.2|14216.5|14214.5|76
1643243450000|2022-01-27 00:30:50|14221.4|14219.4|14222.2|14220.2|14223.4|14221.4|14220.4|14218.4|58
1643243460000|2022-01-27 00:31:00|14222.4|14220.4|14220.4|14218.4|14224.3|14222.3|14219.8|14217.8|67
1643243470000|2022-01-27 00:31:10|14220.5|14218.5|14217.4|14215.4|14223|14221|14215.7|14213.7|48
1643243480000|2022-01-27 00:31:20|14217.5|14215.5|14218.9|14216.9|14219.5|14217.5|14214.9|14212.9|43
1643243490000|2022-01-27 00:31:30|14218.4|14216.4|14218.7|14216.7|14220.5|14218.5|14217.5|14215.5|51
1643243500000|2022-01-27 00:31:40|14219.9|14217.9|14221|14219|14222.2|14220.2|14219|14217|28
1643243510000|2022-01-27 00:31:50|14221.2|14219.2|14222.7|14220.7|14222.7|14220.7|14220|14218|11
1643243520000|2022-01-27 00:32:00|14222.4|14220.4|14221.2|14219.2|14222.4|14220.4|14220.3|14218.3|31
1643243530000|2022-01-27 00:32:10|14221|14219|14222.4|14220.4|14222.9|14220.9|14220.8|14218.8|15
1643243540000|2022-01-27 00:32:20|14222.3|14220.3|14222|14220|14222.7|14220.7|14219.5|14217.5|85
1643243550000|2022-01-27 00:32:30|14221.8|14219.8|14221.4|14219.4|14222.7|14220.7|14220.4|14218.4|10
1643243560000|2022-01-27 00:32:40|14221.5|14219.5|14221.7|14219.7|14221.7|14219.7|14217.8|14215.8|25
1643243570000|2022-01-27 00:32:50|14221.5|14219.5|14219.9|14217.9|14222.2|14220.2|14219.9|14217.9|51
1643243580000|2022-01-27 00:33:00|14220|14218|14211.4|14209.4|14220.5|14218.5|14210.3|14208.3|108
1643243590000|2022-01-27 00:33:10|14211.5|14209.5|14212.4|14210.4|14214.3|14212.3|14208.8|14206.8|79
1643243600000|2022-01-27 00:33:20|14212.3|14210.3|14217.4|14215.4|14220|14218|14211.7|14209.7|78
1643243610000|2022-01-27 00:33:30|14217.3|14215.3|14218.8|14216.8|14219.9|14217.9|14216.9|14214.9|27
1643243620000|2022-01-27 00:33:40|14219|14217|14218.5|14216.5|14221.2|14219.2|14218.3|14216.3|18
1643243630000|2022-01-27 00:33:50|14218.7|14216.7|14224.2|14222.2|14224.2|14222.2|14218.5|14216.5|38
1643243640000|2022-01-27 00:34:00|14224.4|14222.4|14225|14223|14225|14223|14223|14221|11
1643243650000|2022-01-27 00:34:10|14224.8|14222.8|14227.3|14225.3|14227.3|14225.3|14221|14219|84
1643243660000|2022-01-27 00:34:20|14227.7|14225.7|14224.9|14222.9|14228|14226|14224.4|14222.4|28
1643243670000|2022-01-27 00:34:30|14224.8|14222.8|14225.5|14223.5|14227.9|14225.9|14224.8|14222.8|32
1643243680000|2022-01-27 00:34:40|14225.8|14223.8|14226|14224|14227.5|14225.5|14225.8|14223.8|23
1643243690000|2022-01-27 00:34:50|14226.2|14224.2|14228.7|14226.7|14228.7|14226.7|14226.2|14224.2|33
1643243700000|2022-01-27 00:35:00|14228.8|14226.8|14223.8|14221.8|14230.2|14228.2|14223.8|14221.8|35
1643243710000|2022-01-27 00:35:10|14223.9|14221.9|14221|14219|14224.2|14222.2|14220.4|14218.4|24
1643243720000|2022-01-27 00:35:20|14221.2|14219.2|14219.4|14217.4|14222.4|14220.4|14218.8|14216.8|33
1643243730000|2022-01-27 00:35:30|14219.3|14217.3|14219.5|14217.5|14220|14218|14217.3|14215.3|32
1643243740000|2022-01-27 00:35:40|14219.4|14217.4|14220.3|14218.3|14220.4|14218.4|14218.4|14216.4|19
1643243750000|2022-01-27 00:35:50|14221.2|14219.2|14223.8|14221.8|14223.9|14221.9|14220.9|14218.9|32
1643243760000|2022-01-27 00:36:00|14223.4|14221.4|14222.4|14220.4|14224|14222|14221.7|14219.7|17
1643243770000|2022-01-27 00:36:10|14222.5|14220.5|14218.4|14216.4|14222.5|14220.5|14218.4|14216.4|17
1643243780000|2022-01-27 00:36:20|14218.9|14216.9|14221.5|14219.5|14221.8|14219.8|14216.9|14214.9|42
1643243790000|2022-01-27 00:36:30|14221.4|14219.4|14224.5|14222.5|14225.5|14223.5|14220.5|14218.5|30
1643243800000|2022-01-27 00:36:40|14224.4|14222.4|14222.5|14220.5|14224.5|14222.5|14222.2|14220.2|14
1643243810000|2022-01-27 00:36:50|14222.7|14220.7|14227.7|14225.7|14229.7|14227.7|14222.7|14220.7|49
1643243820000|2022-01-27 00:37:00|14227.4|14225.4|14231|14229|14231.2|14229.2|14227.3|14225.3|69
1643243830000|2022-01-27 00:37:10|14231.4|14229.4|14229.8|14227.8|14231.4|14229.4|14228.5|14226.5|43
1643243840000|2022-01-27 00:37:20|14229.9|14227.9|14226.8|14224.8|14229.9|14227.9|14225.3|14223.3|55
1643243850000|2022-01-27 00:37:30|14226.9|14224.9|14225.9|14223.9|14228.3|14226.3|14225.4|14223.4|32
1643243860000|2022-01-27 00:37:40|14226.2|14224.2|14225.8|14223.8|14226.5|14224.5|14224.8|14222.8|25
1643243870000|2022-01-27 00:37:50|14225.3|14223.3|14225|14223|14225.9|14223.9|14224.2|14222.2|14
1643243880000|2022-01-27 00:38:00|14224.9|14222.9|14225|14223|14225.2|14223.2|14224.2|14222.2|1
1643243890000|2022-01-27 00:38:10|14224.8|14222.8|14226.2|14224.2|14226.5|14224.5|14224.7|14222.7|11
1643243900000|2022-01-27 00:38:20|14226|14224|14224.5|14222.5|14226.3|14224.3|14224.5|14222.5|18
1643243910000|2022-01-27 00:38:30|14224.7|14222.7|14220.4|14218.4|14224.8|14222.8|14220.2|14218.2|38
1643243920000|2022-01-27 00:38:40|14220.5|14218.5|14219.2|14217.2|14220.7|14218.7|14215|14213|126
1643243930000|2022-01-27 00:38:50|14219.8|14217.8|14217.7|14215.7|14219.8|14217.8|14217.3|14215.3|52
1643243940000|2022-01-27 00:39:00|14217.5|14215.5|14218.9|14216.9|14219.5|14217.5|14216.4|14214.4|18
1643243950000|2022-01-27 00:39:10|14218.8|14216.8|14218.8|14216.8|14219.7|14217.7|14217.8|14215.8|12
1643243960000|2022-01-27 00:39:20|14218.9|14216.9|14218.8|14216.8|14220.2|14218.2|14217.2|14215.2|14
1643243970000|2022-01-27 00:39:30|14218.9|14216.9|14218.9|14216.9|14221.7|14219.7|14216.8|14214.8|47
1643243980000|2022-01-27 00:39:40|14218.7|14216.7|14218.7|14216.7|14218.9|14216.9|14216.5|14214.5|9
1643243990000|2022-01-27 00:39:50|14218.2|14216.2|14222.3|14220.3|14222.3|14220.3|14216|14214|24
1643244000000|2022-01-27 00:40:00|14221.8|14219.8|14220|14218|14226.5|14224.5|14219.8|14217.8|72
1643244010000|2022-01-27 00:40:10|14219|14217|14219.4|14217.4|14220.2|14218.2|14218.2|14216.2|36
1643244020000|2022-01-27 00:40:20|14219.5|14217.5|14216.2|14214.2|14219.7|14217.7|14216.2|14214.2|15
1643244030000|2022-01-27 00:40:30|14216.3|14214.3|14213.2|14211.2|14217.9|14215.9|14212.3|14210.3|57
1643244040000|2022-01-27 00:40:40|14213|14211|14205.5|14203.5|14213.2|14211.2|14202.5|14200.5|161
1643244050000|2022-01-27 00:40:50|14205.4|14203.4|14205.5|14203.5|14207.3|14205.3|14203.4|14201.4|60
1643244060000|2022-01-27 00:41:00|14207|14205|14211.5|14209.5|14211.9|14209.9|14207|14205|51
1643244070000|2022-01-27 00:41:10|14211.4|14209.4|14213.9|14211.9|14214.2|14212.2|14211.3|14209.3|28
1643244080000|2022-01-27 00:41:20|14212.7|14210.7|14214.7|14212.7|14214.8|14212.8|14211.9|14209.9|29
1643244090000|2022-01-27 00:41:30|14214.5|14212.5|14215|14213|14215.2|14213.2|14211.2|14209.2|43
1643244100000|2022-01-27 00:41:40|14214.8|14212.8|14214|14212|14215.4|14213.4|14213|14211|15
1643244110000|2022-01-27 00:41:50|14213.9|14211.9|14215.5|14213.5|14215.5|14213.5|14213.3|14211.3|29
1643244120000|2022-01-27 00:42:00|14215.3|14213.3|14215.4|14213.4|14218.3|14216.3|14214.8|14212.8|34
1643244130000|2022-01-27 00:42:10|14215.3|14213.3|14213.3|14211.3|14215.4|14213.4|14213.3|14211.3|27
1643244140000|2022-01-27 00:42:20|14211.9|14209.9|14209.5|14207.5|14213.7|14211.7|14209.3|14207.3|39
1643244150000|2022-01-27 00:42:30|14209.7|14207.7|14213.8|14211.8|14213.9|14211.9|14209.7|14207.7|7
1643244160000|2022-01-27 00:42:40|14213.9|14211.9|14217.4|14215.4|14217.8|14215.8|14213.2|14211.2|67
1643244170000|2022-01-27 00:42:50|14217.8|14215.8|14218.3|14216.3|14221.4|14219.4|14216.7|14214.7|129
1643244180000|2022-01-27 00:43:00|14218.4|14216.4|14216.7|14214.7|14220.5|14218.5|14216.7|14214.7|48
1643244190000|2022-01-27 00:43:10|14216.9|14214.9|14217|14215|14217.4|14215.4|14216.8|14214.8|3
1643244200000|2022-01-27 00:43:20|14217.3|14215.3|14216.7|14214.7|14217.3|14215.3|14214.8|14212.8|21
1643244210000|2022-01-27 00:43:30|14216.8|14214.8|14216.9|14214.9|14217.5|14215.5|14215.8|14213.8|6
1643244220000|2022-01-27 00:43:40|14217.5|14215.5|14217.4|14215.4|14218.3|14216.3|14215.5|14213.5|35
1643244230000|2022-01-27 00:43:50|14217.3|14215.3|14216.8|14214.8|14217.7|14215.7|14216.5|14214.5|6
1643244240000|2022-01-27 00:44:00|14216.7|14214.7|14215.9|14213.9|14216.7|14214.7|14210.7|14208.7|80
1643244250000|2022-01-27 00:44:10|14215.8|14213.8|14217.2|14215.2|14218.8|14216.8|14215.7|14213.7|12
1643244260000|2022-01-27 00:44:20|14217.3|14215.3|14215.8|14213.8|14218.2|14216.2|14215.5|14213.5|9
1643244270000|2022-01-27 00:44:30|14216.5|14214.5|14218|14216|14218.3|14216.3|14216.3|14214.3|4
1643244280000|2022-01-27 00:44:40|14217.9|14215.9|14214.9|14212.9|14217.9|14215.9|14214.8|14212.8|9
1643244290000|2022-01-27 00:44:50|14214.5|14212.5|14215.7|14213.7|14216.2|14214.2|14214.3|14212.3|8
1643244300000|2022-01-27 00:45:00|14215.8|14213.8|14212.7|14210.7|14215.8|14213.8|14212.4|14210.4|23
1643244310000|2022-01-27 00:45:10|14212.8|14210.8|14211.7|14209.7|14212.8|14210.8|14209.5|14207.5|38
1643244320000|2022-01-27 00:45:20|14211.5|14209.5|14209.3|14207.3|14211.8|14209.8|14208.9|14206.9|28
1643244330000|2022-01-27 00:45:30|14209.9|14207.9|14214.2|14212.2|14214.2|14212.2|14209.9|14207.9|45
1643244340000|2022-01-27 00:45:40|14213.9|14211.9|14211.2|14209.2|14214.2|14212.2|14211.2|14209.2|34
1643244350000|2022-01-27 00:45:50|14211.3|14209.3|14209.7|14207.7|14211.3|14209.3|14208.4|14206.4|28
1643244360000|2022-01-27 00:46:00|14209.8|14207.8|14210.7|14208.7|14212.4|14210.4|14207.8|14205.8|37
1643244370000|2022-01-27 00:46:10|14210.5|14208.5|14212.5|14210.5|14212.9|14210.9|14210.4|14208.4|28
1643244380000|2022-01-27 00:46:20|14212|14210|14216.4|14214.4|14216.7|14214.7|14212|14210|37
1643244390000|2022-01-27 00:46:30|14216.3|14214.3|14214.9|14212.9|14216.3|14214.3|14214.3|14212.3|10
1643244400000|2022-01-27 00:46:40|14214.7|14212.7|14216.9|14214.9|14217.3|14215.3|14214.4|14212.4|20
1643244410000|2022-01-27 00:46:50|14217.5|14215.5|14220.5|14218.5|14220.8|14218.8|14217.5|14215.5|85
1643244420000|2022-01-27 00:47:00|14220.3|14218.3|14220.2|14218.2|14220.4|14218.4|14218.8|14216.8|31
1643244430000|2022-01-27 00:47:10|14220.4|14218.4|14219.4|14217.4|14220.7|14218.7|14219|14217|12
1643244440000|2022-01-27 00:47:20|14219.3|14217.3|14221.5|14219.5|14222.4|14220.4|14219.3|14217.3|27
1643244450000|2022-01-27 00:47:30|14221.4|14219.4|14215.8|14213.8|14221.4|14219.4|14214.8|14212.8|39
1643244460000|2022-01-27 00:47:40|14216.5|14214.5|14217|14215|14219.4|14217.4|14216.5|14214.5|12
1643244470000|2022-01-27 00:47:50|14217.4|14215.4|14217.9|14215.9|14218.4|14216.4|14216.2|14214.2|19
1643244480000|2022-01-27 00:48:00|14218|14216|14216.2|14214.2|14218|14216|14215.5|14213.5|13
1643244490000|2022-01-27 00:48:10|14216.3|14214.3|14216.4|14214.4|14217.3|14215.3|14215.7|14213.7|15
1643244500000|2022-01-27 00:48:20|14216.5|14214.5|14217.4|14215.4|14217.4|14215.4|14215.7|14213.7|16
1643244510000|2022-01-27 00:48:30|14217|14215|14216|14214|14217|14215|14215.8|14213.8|5
1643244520000|2022-01-27 00:48:40|14215.7|14213.7|14215.4|14213.4|14216.3|14214.3|14215.3|14213.3|8
1643244530000|2022-01-27 00:48:50|14215.5|14213.5|14215.9|14213.9|14216.2|14214.2|14214.3|14212.3|17
1643244540000|2022-01-27 00:49:00|14215.8|14213.8|14217.7|14215.7|14218.3|14216.3|14215.8|14213.8|12
1643244550000|2022-01-27 00:49:10|14218.4|14216.4|14214.8|14212.8|14218.5|14216.5|14214.8|14212.8|28
1643244560000|2022-01-27 00:49:20|14214.7|14212.7|14212.4|14210.4|14214.7|14212.7|14207.8|14205.8|76
1643244570000|2022-01-27 00:49:30|14212.5|14210.5|14212.4|14210.4|14212.9|14210.9|14211.8|14209.8|4
1643244580000|2022-01-27 00:49:40|14212.9|14210.9|14214.9|14212.9|14215.2|14213.2|14212|14210|14
1643244590000|2022-01-27 00:49:50|14215|14213|14213|14211|14215.5|14213.5|14212|14210|16
1643244600000|2022-01-27 00:50:00|14213.2|14211.2|14217.3|14215.3|14217.3|14215.3|14211.9|14209.9|24
1643244610000|2022-01-27 00:50:10|14217.8|14215.8|14219.3|14217.3|14219.8|14217.8|14217.8|14215.8|35
1643244620000|2022-01-27 00:50:20|14219.4|14217.4|14217.7|14215.7|14219.4|14217.4|14217.2|14215.2|15
1643244630000|2022-01-27 00:50:30|14217.8|14215.8|14217.2|14215.2|14218.9|14216.9|14217|14215|15
1643244640000|2022-01-27 00:50:40|14217.7|14215.7|14217.4|14215.4|14219.4|14217.4|14217.3|14215.3|17
1643244650000|2022-01-27 00:50:50|14216.8|14214.8|14218|14216|14218.9|14216.9|14216.8|14214.8|4
1643244660000|2022-01-27 00:51:00|14216.8|14214.8|14221.4|14219.4|14221.4|14219.4|14215.9|14213.9|23
1643244670000|2022-01-27 00:51:10|14221.3|14219.3|14224.7|14222.7|14225.8|14223.8|14221.3|14219.3|63
1643244680000|2022-01-27 00:51:20|14224.5|14222.5|14227.2|14225.2|14229.2|14227.2|14223.9|14221.9|37
1643244690000|2022-01-27 00:51:30|14227.4|14225.4|14229.2|14227.2|14229.4|14227.4|14226.5|14224.5|37
1643244700000|2022-01-27 00:51:40|14227.9|14225.9|14227.9|14225.9|14229.3|14227.3|14227.4|14225.4|39
1643244710000|2022-01-27 00:51:50|14228.4|14226.4|14227.3|14225.3|14229.2|14227.2|14225.4|14223.4|27
1643244720000|2022-01-27 00:52:00|14227.2|14225.2|14222.2|14220.2|14227.2|14225.2|14222.2|14220.2|32
1643244730000|2022-01-27 00:52:10|14222.3|14220.3|14223.5|14221.5|14224|14222|14222.3|14220.3|15
1643244740000|2022-01-27 00:52:20|14223.7|14221.7|14225.2|14223.2|14225.4|14223.4|14223.5|14221.5|7
1643244750000|2022-01-27 00:52:30|14224.9|14222.9|14223.3|14221.3|14224.9|14222.9|14222.3|14220.3|16
1643244760000|2022-01-27 00:52:40|14222.9|14220.9|14221.7|14219.7|14223|14221|14221.4|14219.4|19
1643244770000|2022-01-27 00:52:50|14221.5|14219.5|14220.4|14218.4|14221.8|14219.8|14219.7|14217.7|16
1643244780000|2022-01-27 00:53:00|14219.5|14217.5|14220.3|14218.3|14220.7|14218.7|14218.9|14216.9|21
1643244790000|2022-01-27 00:53:10|14220.2|14218.2|14220|14218|14220.2|14218.2|14219.4|14217.4|7
1643244800000|2022-01-27 00:53:20|14219.9|14217.9|14219.2|14217.2|14219.9|14217.9|14218.2|14216.2|13
1643244810000|2022-01-27 00:53:30|14219|14217|14211.3|14209.3|14219|14217|14210.7|14208.7|72
1643244820000|2022-01-27 00:53:40|14212|14210|14213.5|14211.5|14214.4|14212.4|14212|14210|25
1643244830000|2022-01-27 00:53:50|14213.7|14211.7|14211.7|14209.7|14214.4|14212.4|14211.7|14209.7|20
1643244840000|2022-01-27 00:54:00|14212.3|14210.3|14208.2|14206.2|14214.5|14212.5|14207.5|14205.5|57
1643244850000|2022-01-27 00:54:10|14208|14206|14204.7|14202.7|14208.4|14206.4|14204.4|14202.4|56
1643244860000|2022-01-27 00:54:20|14204.5|14202.5|14202.4|14200.4|14205.3|14203.3|14202.4|14200.4|69
1643244870000|2022-01-27 00:54:30|14202.7|14200.7|14196.4|14194.4|14203.3|14201.3|14193.5|14191.5|351
1643244880000|2022-01-27 00:54:40|14195|14193|14192.8|14190.8|14195|14193|14192.2|14190.2|46
1643244890000|2022-01-27 00:54:50|14192.5|14190.5|14188.5|14186.5|14193|14191|14187.4|14185.4|93
1643244900000|2022-01-27 00:55:00|14188.4|14186.4|14190.4|14188.4|14191.2|14189.2|14186|14184|126
1643244910000|2022-01-27 00:55:10|14190.3|14188.3|14194.5|14192.5|14195.4|14193.4|14189.3|14187.3|79
1643244920000|2022-01-27 00:55:20|14195|14193|14197.2|14195.2|14198.7|14196.7|14194.2|14192.2|60
1643244930000|2022-01-27 00:55:30|14197.4|14195.4|14197.3|14195.3|14197.7|14195.7|14195.9|14193.9|25
1643244940000|2022-01-27 00:55:40|14197.2|14195.2|14196|14194|14197.3|14195.3|14195.4|14193.4|27
1643244950000|2022-01-27 00:55:50|14196.5|14194.5|14196.9|14194.9|14197.5|14195.5|14195.7|14193.7|12
1643244960000|2022-01-27 00:56:00|14197|14195|14192.5|14190.5|14197.8|14195.8|14192.3|14190.3|64
1643244970000|2022-01-27 00:56:10|14192.4|14190.4|14187.3|14185.3|14192.5|14190.5|14184.9|14182.9|107
1643244980000|2022-01-27 00:56:20|14187.4|14185.4|14188|14186|14189.7|14187.7|14187|14185|42
1643244990000|2022-01-27 00:56:30|14187.7|14185.7|14187.8|14185.8|14188.3|14186.3|14186|14184|21
1643245000000|2022-01-27 00:56:40|14186.9|14184.9|14185.9|14183.9|14188|14186|14185.3|14183.3|30
1643245010000|2022-01-27 00:56:50|14186.7|14184.7|14185.5|14183.5|14187.5|14185.5|14185.5|14183.5|27
1643245020000|2022-01-27 00:57:00|14185|14183|14185.2|14183.2|14186|14184|14181.9|14179.9|95
1643245030000|2022-01-27 00:57:10|14185.3|14183.3|14188.4|14186.4|14188.8|14186.8|14184.7|14182.7|85
1643245040000|2022-01-27 00:57:20|14187.7|14185.7|14187.5|14185.5|14188.5|14186.5|14187.3|14185.3|17
1643245050000|2022-01-27 00:57:30|14187.7|14185.7|14189.5|14187.5|14190.9|14188.9|14187.7|14185.7|50
1643245060000|2022-01-27 00:57:40|14189.7|14187.7|14189.3|14187.3|14191|14189|14188.5|14186.5|18
1643245070000|2022-01-27 00:57:50|14189.2|14187.2|14189|14187|14189.8|14187.8|14187|14185|31
1643245080000|2022-01-27 00:58:00|14187.9|14185.9|14187.7|14185.7|14190.2|14188.2|14185.9|14183.9|45
1643245090000|2022-01-27 00:58:10|14187.4|14185.4|14184.2|14182.2|14187.4|14185.4|14183.3|14181.3|68
1643245100000|2022-01-27 00:58:20|14184.3|14182.3|14180.4|14178.4|14184.8|14182.8|14179.7|14177.7|122
1643245110000|2022-01-27 00:58:30|14179.9|14177.9|14185.3|14183.3|14185.3|14183.3|14179.7|14177.7|96
1643245120000|2022-01-27 00:58:40|14185.2|14183.2|14184.4|14182.4|14186.5|14184.5|14180.8|14178.8|54
1643245130000|2022-01-27 00:58:50|14184.3|14182.3|14184.4|14182.4|14186.2|14184.2|14183.8|14181.8|50
1643245140000|2022-01-27 00:59:00|14184.3|14182.3|14177.9|14175.9|14184.3|14182.3|14177.5|14175.5|66
1643245150000|2022-01-27 00:59:10|14178|14176|14177.2|14175.2|14178.8|14176.8|14176.9|14174.9|55
1643245160000|2022-01-27 00:59:20|14177.3|14175.3|14175.8|14173.8|14177.8|14175.8|14174.4|14172.4|80
1643245170000|2022-01-27 00:59:30|14175.5|14173.5|14173.7|14171.7|14177|14175|14172.3|14170.3|84
1643245180000|2022-01-27 00:59:40|14173.5|14171.5|14175|14173|14175.8|14173.8|14171.8|14169.8|72
1643245190000|2022-01-27 00:59:50|14175.3|14173.3|14176.8|14174.8|14177.5|14175.5|14175.3|14173.3|39
1643245200000|2022-01-27 01:00:00|14176.7|14174.7|14174.7|14172.7|14176.9|14174.9|14169.4|14167.4|119
1643245210000|2022-01-27 01:00:10|14175.2|14173.2|14176.4|14174.4|14176.7|14174.7|14173.4|14171.4|56
1643245220000|2022-01-27 01:00:20|14176.5|14174.5|14182.9|14180.9|14185|14183|14175.8|14173.8|138
1643245230000|2022-01-27 01:00:30|14182.8|14180.8|14181.9|14179.9|14184.7|14182.7|14180.4|14178.4|49
1643245240000|2022-01-27 01:00:40|14181.8|14179.8|14184.5|14182.5|14184.8|14182.8|14179.9|14177.9|33
1643245250000|2022-01-27 01:00:50|14184.7|14182.7|14182.5|14180.5|14185.3|14183.3|14182|14180|34
1643245260000|2022-01-27 01:01:00|14182.7|14180.7|14178.4|14176.4|14183.2|14181.2|14176|14174|76
1643245270000|2022-01-27 01:01:10|14180.3|14178.3|14181.4|14179.4|14183.4|14181.4|14180.2|14178.2|37
1643245280000|2022-01-27 01:01:20|14180.5|14178.5|14178.4|14176.4|14181.7|14179.7|14177.4|14175.4|32
1643245290000|2022-01-27 01:01:30|14178.3|14176.3|14177.8|14175.8|14178.7|14176.7|14175.9|14173.9|19
1643245300000|2022-01-27 01:01:40|14177.7|14175.7|14167.9|14165.9|14178.9|14176.9|14166.7|14164.7|182
1643245310000|2022-01-27 01:01:50|14168.3|14166.3|14155|14153|14169.2|14167.2|14154.8|14152.8|200
1643245320000|2022-01-27 01:02:00|14154.9|14152.9|14156.8|14154.8|14157|14155|14152.9|14150.9|108
1643245330000|2022-01-27 01:02:10|14157.2|14155.2|14158.4|14156.4|14160.9|14158.9|14157.2|14155.2|51
1643245340000|2022-01-27 01:02:20|14159.2|14157.2|14161.5|14159.5|14161.8|14159.8|14159.2|14157.2|41
1643245350000|2022-01-27 01:02:30|14160.3|14158.3|14160.4|14158.4|14160.5|14158.5|14157.2|14155.2|46
1643245360000|2022-01-27 01:02:40|14160.5|14158.5|14161.2|14159.2|14161.7|14159.7|14157.5|14155.5|43
1643245370000|2022-01-27 01:02:50|14161.3|14159.3|14156.2|14154.2|14161.9|14159.9|14155.7|14153.7|62
1643245380000|2022-01-27 01:03:00|14156.4|14154.4|14150|14148|14160.2|14158.2|14149.5|14147.5|119
1643245390000|2022-01-27 01:03:10|14147.9|14145.9|14144.5|14142.5|14149.5|14147.5|14139.2|14137.2|166
1643245400000|2022-01-27 01:03:20|14145.9|14143.9|14149.9|14147.9|14150|14148|14145.4|14143.4|74
1643245410000|2022-01-27 01:03:30|14148.7|14146.7|14145|14143|14151.9|14149.9|14145|14143|59
1643245420000|2022-01-27 01:03:40|14144.9|14142.9|14147.8|14145.8|14148.7|14146.7|14144.7|14142.7|29
1643245430000|2022-01-27 01:03:50|14148|14146|14148.7|14146.7|14151.2|14149.2|14147.9|14145.9|34
1643245440000|2022-01-27 01:04:00|14148.5|14146.5|14144.4|14142.4|14149.2|14147.2|14144.4|14142.4|28
1643245450000|2022-01-27 01:04:10|14143.8|14141.8|14143.8|14141.8|14146|14144|14142.3|14140.3|59
1643245460000|2022-01-27 01:04:20|14144.3|14142.3|14141.7|14139.7|14145|14143|14141.2|14139.2|31
1643245470000|2022-01-27 01:04:30|14141.8|14139.8|14132.4|14130.4|14141.8|14139.8|14128.8|14126.8|169
1643245480000|2022-01-27 01:04:40|14132.7|14130.7|14135.2|14133.2|14135.4|14133.4|14128.7|14126.7|72
1643245490000|2022-01-27 01:04:50|14135|14133|14136|14134|14137.9|14135.9|14133.3|14131.3|84
1643245500000|2022-01-27 01:05:00|14136.4|14134.4|14140.3|14138.3|14141.2|14139.2|14135.2|14133.2|104
1643245510000|2022-01-27 01:05:10|14140.8|14138.8|14142|14140|14142.3|14140.3|14139.7|14137.7|31
1643245520000|2022-01-27 01:05:20|14142.2|14140.2|14143.3|14141.3|14144|14142|14141.5|14139.5|43
1643245530000|2022-01-27 01:05:30|14143.4|14141.4|14138.8|14136.8|14145.3|14143.3|14138.4|14136.4|77
1643245540000|2022-01-27 01:05:40|14138.9|14136.9|14132.5|14130.5|14140.8|14138.8|14131.8|14129.8|43
1643245550000|2022-01-27 01:05:50|14132.3|14130.3|14129.3|14127.3|14133.5|14131.5|14129.3|14127.3|79
1643245560000|2022-01-27 01:06:00|14130.4|14128.4|14121.5|14119.5|14131.3|14129.3|14121.5|14119.5|133
1643245570000|2022-01-27 01:06:10|14122|14120|14116|14114|14125.3|14123.3|14114.3|14112.3|187
1643245580000|2022-01-27 01:06:20|14116.2|14114.2|14115.9|14113.9|14117.7|14115.7|14109.4|14107.4|161
1643245590000|2022-01-27 01:06:30|14116|14114|14121.8|14119.8|14122.3|14120.3|14113.2|14111.2|79
1643245600000|2022-01-27 01:06:40|14121.7|14119.7|14114.5|14112.5|14121.8|14119.8|14113.7|14111.7|105
1643245610000|2022-01-27 01:06:50|14115|14113|14121.2|14119.2|14121.3|14119.3|14114.7|14112.7|33
1643245620000|2022-01-27 01:07:00|14120.7|14118.7|14115.9|14113.9|14120.7|14118.7|14115.2|14113.2|72
1643245630000|2022-01-27 01:07:10|14116|14114|14118.4|14116.4|14119.9|14117.9|14116|14114|49
1643245640000|2022-01-27 01:07:20|14118.8|14116.8|14117.9|14115.9|14122.9|14120.9|14117.8|14115.8|28
1643245650000|2022-01-27 01:07:30|14117.8|14115.8|14103.4|14101.4|14117.8|14115.8|14102.9|14100.9|188
1643245660000|2022-01-27 01:07:40|14103.5|14101.5|14095.4|14093.4|14105|14103|14090.5|14088.5|167
1643245670000|2022-01-27 01:07:50|14094.9|14092.9|14104.2|14102.2|14105.2|14103.2|14094.9|14092.9|93
1643245680000|2022-01-27 01:08:00|14103.3|14101.3|14107.5|14105.5|14108.8|14106.8|14103.2|14101.2|93
1643245690000|2022-01-27 01:08:10|14107.7|14105.7|14110.7|14108.7|14110.9|14108.9|14107.5|14105.5|68
1643245700000|2022-01-27 01:08:20|14110.8|14108.8|14104.5|14102.5|14111.7|14109.7|14102.4|14100.4|109
1643245710000|2022-01-27 01:08:30|14103.7|14101.7|14094.9|14092.9|14104.9|14102.9|14093.4|14091.4|89
1643245720000|2022-01-27 01:08:40|14094.4|14092.4|14103|14101|14103.3|14101.3|14093.9|14091.9|64
1643245730000|2022-01-27 01:08:50|14102.9|14100.9|14102.8|14100.8|14104.7|14102.7|14101|14099|53
1643245740000|2022-01-27 01:09:00|14102.9|14100.9|14110.2|14108.2|14111.2|14109.2|14101.5|14099.5|102
1643245750000|2022-01-27 01:09:10|14110.3|14108.3|14109|14107|14113.4|14111.4|14109|14107|75
1643245760000|2022-01-27 01:09:20|14108.9|14106.9|14113|14111|14113.8|14111.8|14108.9|14106.9|39
1643245770000|2022-01-27 01:09:30|14111.4|14109.4|14116.9|14114.9|14117.3|14115.3|14111.3|14109.3|85
1643245780000|2022-01-27 01:09:40|14116.8|14114.8|14111.9|14109.9|14117.4|14115.4|14111.8|14109.8|65
1643245790000|2022-01-27 01:09:50|14112.2|14110.2|14107|14105|14113.4|14111.4|14105.7|14103.7|65
1643245800000|2022-01-27 01:10:00|14107.3|14105.3|14115.2|14113.2|14115.3|14113.3|14106.4|14104.4|47
1643245810000|2022-01-27 01:10:10|14115|14113|14120.2|14118.2|14120.9|14118.9|14114.5|14112.5|85
1643245820000|2022-01-27 01:10:20|14121.3|14119.3|14122.8|14120.8|14124.8|14122.8|14120.7|14118.7|47
1643245830000|2022-01-27 01:10:30|14122.7|14120.7|14116|14114|14123|14121|14114.4|14112.4|134
1643245840000|2022-01-27 01:10:40|14115.9|14113.9|14111.2|14109.2|14115.9|14113.9|14110.9|14108.9|46
1643245850000|2022-01-27 01:10:50|14111|14109|14116|14114|14116.4|14114.4|14109.2|14107.2|80
1643245860000|2022-01-27 01:11:00|14115.9|14113.9|14117.8|14115.8|14119.5|14117.5|14114.8|14112.8|49
1643245870000|2022-01-27 01:11:10|14117.7|14115.7|14124|14122|14125.5|14123.5|14115.9|14113.9|126
1643245880000|2022-01-27 01:11:20|14123.9|14121.9|14126.3|14124.3|14129.2|14127.2|14121.8|14119.8|85
1643245890000|2022-01-27 01:11:30|14126|14124|14124.4|14122.4|14126.7|14124.7|14123.7|14121.7|30
1643245900000|2022-01-27 01:11:40|14124.9|14122.9|14127.4|14125.4|14129|14127|14124.9|14122.9|28
1643245910000|2022-01-27 01:11:50|14127.3|14125.3|14124.4|14122.4|14127.3|14125.3|14124.3|14122.3|35
1643245920000|2022-01-27 01:12:00|14124.9|14122.9|14116.2|14114.2|14124.9|14122.9|14114|14112|87
1643245930000|2022-01-27 01:12:10|14116.3|14114.3|14113.7|14111.7|14117.8|14115.8|14112.7|14110.7|29
1643245940000|2022-01-27 01:12:20|14113.8|14111.8|14116|14114|14117|14115|14110.7|14108.7|74
1643245950000|2022-01-27 01:12:30|14115.4|14113.4|14108.3|14106.3|14115.5|14113.5|14107.2|14105.2|51
1643245960000|2022-01-27 01:12:40|14108.2|14106.2|14109.8|14107.8|14111.4|14109.4|14106.5|14104.5|52
1643245970000|2022-01-27 01:12:50|14109.9|14107.9|14108.4|14106.4|14110|14108|14106|14104|27
1643245980000|2022-01-27 01:13:00|14108.7|14106.7|14108.5|14106.5|14110.3|14108.3|14108.2|14106.2|20
1643245990000|2022-01-27 01:13:10|14109|14107|14107.2|14105.2|14109|14107|14102.8|14100.8|56
1643246000000|2022-01-27 01:13:20|14107|14105|14105.9|14103.9|14108|14106|14102.4|14100.4|45
1643246010000|2022-01-27 01:13:30|14106|14104|14115.8|14113.8|14116.2|14114.2|14106|14104|50
1643246020000|2022-01-27 01:13:40|14115.5|14113.5|14116.9|14114.9|14116.9|14114.9|14113.9|14111.9|42
1643246030000|2022-01-27 01:13:50|14116.8|14114.8|14115|14113|14118.7|14116.7|14114.9|14112.9|29
1643246040000|2022-01-27 01:14:00|14113|14111|14109.8|14107.8|14113.4|14111.4|14108|14106|39
1643246050000|2022-01-27 01:14:10|14109.4|14107.4|14107.5|14105.5|14111.8|14109.8|14107|14105|25
1643246060000|2022-01-27 01:14:20|14107.7|14105.7|14107.3|14105.3|14108.7|14106.7|14106.2|14104.2|40
1643246070000|2022-01-27 01:14:30|14107.5|14105.5|14105.4|14103.4|14108|14106|14105.3|14103.3|36
1643246080000|2022-01-27 01:14:40|14105.2|14103.2|14101.5|14099.5|14105.2|14103.2|14101.5|14099.5|63
1643246090000|2022-01-27 01:14:50|14101.4|14099.4|14107.4|14105.4|14107.4|14105.4|14101.4|14099.4|36
1643246100000|2022-01-27 01:15:00|14108.3|14106.3|14109.4|14107.4|14110|14108|14105.7|14103.7|45
1643246110000|2022-01-27 01:15:10|14109.5|14107.5|14109.8|14107.8|14115.8|14113.8|14109.4|14107.4|79
1643246120000|2022-01-27 01:15:20|14110.7|14108.7|14105.7|14103.7|14111.4|14109.4|14105|14103|51
1643246130000|2022-01-27 01:15:30|14105|14103|14100.8|14098.8|14105.9|14103.9|14099|14097|63
1643246140000|2022-01-27 01:15:40|14101.2|14099.2|14099.5|14097.5|14102.2|14100.2|14098.5|14096.5|67
1643246150000|2022-01-27 01:15:50|14099.8|14097.8|14096.8|14094.8|14102|14100|14096.7|14094.7|59
1643246160000|2022-01-27 01:16:00|14096.9|14094.9|14085|14083|14097.3|14095.3|14082.9|14080.9|241
1643246170000|2022-01-27 01:16:10|14084.7|14082.7|14072|14070|14085|14083|14069|14067|265
1643246180000|2022-01-27 01:16:20|14071.8|14069.8|14069.4|14067.4|14077.7|14075.7|14069.3|14067.3|136
1643246190000|2022-01-27 01:16:30|14069.9|14067.9|14072.8|14070.8|14074.7|14072.7|14069.5|14067.5|93
1643246200000|2022-01-27 01:16:40|14072.9|14070.9|14075.5|14073.5|14079.9|14077.9|14071.3|14069.3|70
1643246210000|2022-01-27 01:16:50|14075.4|14073.4|14076.7|14074.7|14079.5|14077.5|14074.2|14072.2|84
1643246220000|2022-01-27 01:17:00|14076.5|14074.5|14071.8|14069.8|14077.5|14075.5|14070.9|14068.9|94
1643246230000|2022-01-27 01:17:10|14071.9|14069.9|14076.7|14074.7|14077|14075|14071.9|14069.9|43
1643246240000|2022-01-27 01:17:20|14076.5|14074.5|14074.3|14072.3|14077.4|14075.4|14071.4|14069.4|66
1643246250000|2022-01-27 01:17:30|14074.2|14072.2|14075.2|14073.2|14076|14074|14072.9|14070.9|50
1643246260000|2022-01-27 01:17:40|14075|14073|14077.7|14075.7|14078|14076|14073|14071|78
1643246270000|2022-01-27 01:17:50|14077.5|14075.5|14062.4|14060.4|14077.5|14075.5|14054.9|14052.9|311
1643246280000|2022-01-27 01:18:00|14060|14058|14038.2|14036.2|14062.5|14060.5|14037.3|14035.3|237
1643246290000|2022-01-27 01:18:10|14041.3|14039.3|14033.2|14031.2|14042.9|14040.9|14032.3|14030.3|182
1643246300000|2022-01-27 01:18:20|14035.3|14033.3|14046.5|14044.5|14046.7|14044.7|14034.3|14032.3|121
1643246310000|2022-01-27 01:18:30|14047.5|14045.5|14049|14047|14052.5|14050.5|14044.7|14042.7|90
1643246320000|2022-01-27 01:18:40|14049.3|14047.3|14052.4|14050.4|14052.7|14050.7|14048.3|14046.3|83
1643246330000|2022-01-27 01:18:50|14052.5|14050.5|14059.4|14057.4|14059.5|14057.5|14052.2|14050.2|76
1643246340000|2022-01-27 01:19:00|14059.3|14057.3|14062.3|14060.3|14062.3|14060.3|14055.5|14053.5|76
1643246350000|2022-01-27 01:19:10|14061.8|14059.8|14045|14043|14062|14060|14044.5|14042.5|176
1643246360000|2022-01-27 01:19:20|14046.8|14044.8|14057.7|14055.7|14058.7|14056.7|14046.3|14044.3|52
1643246370000|2022-01-27 01:19:30|14057.8|14055.8|14062.2|14060.2|14062.3|14060.3|14056.9|14054.9|62
1643246380000|2022-01-27 01:19:40|14061.3|14059.3|14056.7|14054.7|14063.5|14061.5|14055.8|14053.8|68
1643246390000|2022-01-27 01:19:50|14056.5|14054.5|14052.4|14050.4|14059|14057|14052.4|14050.4|42
1643246400000|2022-01-27 01:20:00|14053.3|14051.3|14054.8|14052.8|14059.4|14057.4|14052.4|14050.4|56
1643246410000|2022-01-27 01:20:10|14054.9|14052.9|14058.5|14056.5|14061.7|14059.7|14054.7|14052.7|40
1643246420000|2022-01-27 01:20:20|14056|14054|14055.7|14053.7|14056.9|14054.9|14054.5|14052.5|27
1643246430000|2022-01-27 01:20:30|14054.9|14052.9|14051.4|14049.4|14054.9|14052.9|14044.4|14042.4|98
1643246440000|2022-01-27 01:20:40|14051.2|14049.2|14054.8|14052.8|14055|14053|14049.2|14047.2|37
1643246450000|2022-01-27 01:20:50|14054.7|14052.7|14049.5|14047.5|14054.8|14052.8|14049.4|14047.4|25
1643246460000|2022-01-27 01:21:00|14049.4|14047.4|14060.9|14058.9|14060.9|14058.9|14048.7|14046.7|59
1643246470000|2022-01-27 01:21:10|14059.3|14057.3|14057|14055|14060.3|14058.3|14054.9|14052.9|107
1643246480000|2022-01-27 01:21:20|14054.8|14052.8|14050|14048|14055.9|14053.9|14049.2|14047.2|55
1643246490000|2022-01-27 01:21:30|14050.9|14048.9|14049.8|14047.8|14054.4|14052.4|14048.3|14046.3|64
1643246500000|2022-01-27 01:21:40|14049.7|14047.7|14044.2|14042.2|14050.2|14048.2|14042|14040|74
1643246510000|2022-01-27 01:21:50|14044.7|14042.7|14042.5|14040.5|14046.8|14044.8|14042.2|14040.2|101
1643246520000|2022-01-27 01:22:00|14042.2|14040.2|14032.4|14030.4|14042.2|14040.2|14032.3|14030.3|168
1643246530000|2022-01-27 01:22:10|14032.3|14030.3|14031.7|14029.7|14034.2|14032.2|14030.2|14028.2|75
1643246540000|2022-01-27 01:22:20|14030.4|14028.4|14034.7|14032.7|14034.8|14032.8|14029|14027|77
1643246550000|2022-01-27 01:22:30|14034.8|14032.8|14037.7|14035.7|14038|14036|14033.2|14031.2|58
1643246560000|2022-01-27 01:22:40|14037.5|14035.5|14037|14035|14038|14036|14033.2|14031.2|61
1643246570000|2022-01-27 01:22:50|14037.2|14035.2|14033.4|14031.4|14038.4|14036.4|14031.8|14029.8|46
1643246580000|2022-01-27 01:23:00|14033.5|14031.5|14040.9|14038.9|14042.7|14040.7|14033.5|14031.5|76
1643246590000|2022-01-27 01:23:10|14040.8|14038.8|14046.5|14044.5|14047.9|14045.9|14040.3|14038.3|61
1643246600000|2022-01-27 01:23:20|14047.2|14045.2|14054.2|14052.2|14054.4|14052.4|14046.5|14044.5|110
1643246610000|2022-01-27 01:23:30|14052.5|14050.5|14049.8|14047.8|14053.2|14051.2|14048.2|14046.2|58
1643246620000|2022-01-27 01:23:40|14049|14047|14049.4|14047.4|14051.2|14049.2|14048.7|14046.7|26
1643246630000|2022-01-27 01:23:50|14049.2|14047.2|14047.3|14045.3|14052.4|14050.4|14046.9|14044.9|79
1643246640000|2022-01-27 01:24:00|14046.9|14044.9|14049.3|14047.3|14049.3|14047.3|14043.7|14041.7|24
1643246650000|2022-01-27 01:24:10|14049.4|14047.4|14056.2|14054.2|14057.3|14055.3|14048|14046|51
1643246660000|2022-01-27 01:24:20|14056.7|14054.7|14055.8|14053.8|14056.8|14054.8|14053.9|14051.9|46
1643246670000|2022-01-27 01:24:30|14056.2|14054.2|14062.3|14060.3|14062.7|14060.7|14055.5|14053.5|73
1643246680000|2022-01-27 01:24:40|14062.2|14060.2|14065.2|14063.2|14067.4|14065.4|14062.2|14060.2|94
1643246690000|2022-01-27 01:24:50|14062.3|14060.3|14063.9|14061.9|14067.2|14065.2|14062.2|14060.2|44
1643246700000|2022-01-27 01:25:00|14064.7|14062.7|14061.3|14059.3|14064.7|14062.7|14060.4|14058.4|39
1643246710000|2022-01-27 01:25:10|14062.2|14060.2|14062.3|14060.3|14062.3|14060.3|14059.7|14057.7|42
1643246720000|2022-01-27 01:25:20|14062|14060|14066.5|14064.5|14066.5|14064.5|14061|14059|40
1643246730000|2022-01-27 01:25:30|14067.4|14065.4|14068|14066|14070.4|14068.4|14067|14065|59
1643246740000|2022-01-27 01:25:40|14066.4|14064.4|14065|14063|14066.9|14064.9|14063.2|14061.2|30
1643246750000|2022-01-27 01:25:50|14065.2|14063.2|14070.4|14068.4|14071.2|14069.2|14065.2|14063.2|22
1643246760000|2022-01-27 01:26:00|14069.3|14067.3|14067.7|14065.7|14071.7|14069.7|14067.7|14065.7|77
1643246770000|2022-01-27 01:26:10|14067|14065|14067.3|14065.3|14067.3|14065.3|14064.4|14062.4|96
1643246780000|2022-01-27 01:26:20|14067.4|14065.4|14065.7|14063.7|14068.9|14066.9|14065.2|14063.2|45
1643246790000|2022-01-27 01:26:30|14065.5|14063.5|14062.9|14060.9|14066.8|14064.8|14062.4|14060.4|64
1643246800000|2022-01-27 01:26:40|14063.2|14061.2|14058.2|14056.2|14063.5|14061.5|14058|14056|80
1643246810000|2022-01-27 01:26:50|14058|14056|14059.7|14057.7|14060|14058|14056.4|14054.4|69
1643246820000|2022-01-27 01:27:00|14059.8|14057.8|14061.9|14059.9|14062.4|14060.4|14058.9|14056.9|34
1643246830000|2022-01-27 01:27:10|14061.8|14059.8|14064.5|14062.5|14066.7|14064.7|14059.9|14057.9|32
1643246840000|2022-01-27 01:27:20|14064.7|14062.7|14068.9|14066.9|14068.9|14066.9|14064.7|14062.7|63
1643246850000|2022-01-27 01:27:30|14068.7|14066.7|14071|14069|14071.3|14069.3|14067.5|14065.5|38
1643246860000|2022-01-27 01:27:40|14070.7|14068.7|14073.4|14071.4|14073.9|14071.9|14070.5|14068.5|73
1643246870000|2022-01-27 01:27:50|14073.2|14071.2|14074.3|14072.3|14075.9|14073.9|14073|14071|44
1643246880000|2022-01-27 01:28:00|14074.9|14072.9|14071.5|14069.5|14074.9|14072.9|14071.2|14069.2|27
1643246890000|2022-01-27 01:28:10|14072|14070|14076.2|14074.2|14076.2|14074.2|14071.3|14069.3|35
1643246900000|2022-01-27 01:28:20|14076.5|14074.5|14076.5|14074.5|14076.5|14074.5|14072.8|14070.8|66
1643246910000|2022-01-27 01:28:30|14076.9|14074.9|14077.9|14075.9|14078.9|14076.9|14076.7|14074.7|33
1643246920000|2022-01-27 01:28:40|14078|14076|14074.4|14072.4|14078|14076|14071.8|14069.8|63
1643246930000|2022-01-27 01:28:50|14074.3|14072.3|14073.4|14071.4|14074.3|14072.3|14068.8|14066.8|48
1643246940000|2022-01-27 01:29:00|14072.4|14070.4|14073.4|14071.4|14076.4|14074.4|14071.7|14069.7|52
1643246950000|2022-01-27 01:29:10|14073.5|14071.5|14070.2|14068.2|14073.7|14071.7|14068.9|14066.9|18
1643246960000|2022-01-27 01:29:20|14070.3|14068.3|14069.5|14067.5|14071.7|14069.7|14069.5|14067.5|8
1643246970000|2022-01-27 01:29:30|14069.7|14067.7|14064.5|14062.5|14070.4|14068.4|14063.9|14061.9|51
1643246980000|2022-01-27 01:29:40|14064.2|14062.2|14063.2|14061.2|14065.2|14063.2|14060.8|14058.8|51
1643246990000|2022-01-27 01:29:50|14063.4|14061.4|14060.9|14058.9|14063.8|14061.8|14059|14057|40
1643247000000|2022-01-27 01:30:00|14061.2|14059.2|14060.5|14058.5|14062.9|14060.9|14059.5|14057.5|60
1643247010000|2022-01-27 01:30:10|14061|14059|14057.2|14055.2|14061.5|14059.5|14056|14054|77
1643247020000|2022-01-27 01:30:20|14057.4|14055.4|14064.5|14062.5|14064.5|14062.5|14055.9|14053.9|42
1643247030000|2022-01-27 01:30:30|14064.2|14062.2|14056.4|14054.4|14065.2|14063.2|14056.4|14054.4|78
1643247040000|2022-01-27 01:30:40|14055.8|14053.8|14052.3|14050.3|14056.8|14054.8|14052.3|14050.3|86
1643247050000|2022-01-27 01:30:50|14050.2|14048.2|14053.8|14051.8|14054.2|14052.2|14047|14045|104
1643247060000|2022-01-27 01:31:00|14053.9|14051.9|14067|14065|14067.2|14065.2|14053.9|14051.9|67
1643247070000|2022-01-27 01:31:10|14066.9|14064.9|14075.8|14073.8|14076.2|14074.2|14064.8|14062.8|81
1643247080000|2022-01-27 01:31:20|14075.9|14073.9|14076.3|14074.3|14080|14078|14072.7|14070.7|75
1643247090000|2022-01-27 01:31:30|14075.9|14073.9|14072|14070|14075.9|14073.9|14070.8|14068.8|51
1643247100000|2022-01-27 01:31:40|14072.2|14070.2|14070.4|14068.4|14074.4|14072.4|14069.5|14067.5|26
1643247110000|2022-01-27 01:31:50|14070|14068|14065.8|14063.8|14070.5|14068.5|14065.4|14063.4|33
1643247120000|2022-01-27 01:32:00|14065.4|14063.4|14054.2|14052.2|14066.4|14064.4|14052.2|14050.2|97
1643247130000|2022-01-27 01:32:10|14055.5|14053.5|14060.4|14058.4|14060.5|14058.5|14054|14052|40
1643247140000|2022-01-27 01:32:20|14059.9|14057.9|14061.8|14059.8|14062.8|14060.8|14058.2|14056.2|16
1643247150000|2022-01-27 01:32:30|14061.9|14059.9|14065.8|14063.8|14065.8|14063.8|14059.2|14057.2|48
1643247160000|2022-01-27 01:32:40|14066.3|14064.3|14067.4|14065.4|14069.4|14067.4|14065.8|14063.8|59
1643247170000|2022-01-27 01:32:50|14070.2|14068.2|14072.9|14070.9|14075.2|14073.2|14070.2|14068.2|60
1643247180000|2022-01-27 01:33:00|14072.8|14070.8|14073.2|14071.2|14074.2|14072.2|14070.3|14068.3|23
1643247190000|2022-01-27 01:33:10|14073|14071|14078.7|14076.7|14078.9|14076.9|14072.5|14070.5|74
1643247200000|2022-01-27 01:33:20|14078.2|14076.2|14077|14075|14079|14077|14076.5|14074.5|46
1643247210000|2022-01-27 01:33:30|14077.5|14075.5|14075.2|14073.2|14077.5|14075.5|14073.5|14071.5|45
1643247220000|2022-01-27 01:33:40|14075|14073|14074.9|14072.9|14076.8|14074.8|14073.5|14071.5|41
1643247230000|2022-01-27 01:33:50|14075|14073|14074.3|14072.3|14075.9|14073.9|14072.4|14070.4|23
1643247240000|2022-01-27 01:34:00|14074|14072|14073.5|14071.5|14075|14073|14070.2|14068.2|40
1643247250000|2022-01-27 01:34:10|14073.4|14071.4|14077.7|14075.7|14079.5|14077.5|14071.8|14069.8|52
1643247260000|2022-01-27 01:34:20|14077.8|14075.8|14074.7|14072.7|14079|14077|14074.7|14072.7|22
1643247270000|2022-01-27 01:34:30|14074.5|14072.5|14074.9|14072.9|14077|14075|14073.4|14071.4|21
1643247280000|2022-01-27 01:34:40|14075.4|14073.4|14074.4|14072.4|14076|14074|14073.5|14071.5|24
1643247290000|2022-01-27 01:34:50|14074.7|14072.7|14076.9|14074.9|14078.5|14076.5|14074.3|14072.3|22
1643247300000|2022-01-27 01:35:00|14077.5|14075.5|14076.9|14074.9|14078.7|14076.7|14074.4|14072.4|21
1643247310000|2022-01-27 01:35:10|14077|14075|14082.3|14080.3|14082.3|14080.3|14076.2|14074.2|63
1643247320000|2022-01-27 01:35:20|14082.4|14080.4|14089.3|14087.3|14089.8|14087.8|14082.4|14080.4|86
1643247330000|2022-01-27 01:35:30|14088.2|14086.2|14083.8|14081.8|14088.2|14086.2|14083.7|14081.7|60
1643247340000|2022-01-27 01:35:40|14083.7|14081.7|14082.7|14080.7|14083.7|14081.7|14080.9|14078.9|31
1643247350000|2022-01-27 01:35:50|14082.9|14080.9|14076.3|14074.3|14082.9|14080.9|14076|14074|50
1643247360000|2022-01-27 01:36:00|14075.3|14073.3|14075.5|14073.5|14077.8|14075.8|14074.2|14072.2|45
1643247370000|2022-01-27 01:36:10|14075.7|14073.7|14076.3|14074.3|14077.3|14075.3|14073.7|14071.7|19
1643247380000|2022-01-27 01:36:20|14076.4|14074.4|14075.3|14073.3|14077.3|14075.3|14074.7|14072.7|47
1643247390000|2022-01-27 01:36:30|14075.2|14073.2|14072.5|14070.5|14077.4|14075.4|14072.2|14070.2|45
1643247400000|2022-01-27 01:36:40|14072.4|14070.4|14068.4|14066.4|14072.8|14070.8|14065.3|14063.3|92
1643247410000|2022-01-27 01:36:50|14068.3|14066.3|14071.3|14069.3|14072.3|14070.3|14067.5|14065.5|32
1643247420000|2022-01-27 01:37:00|14070.5|14068.5|14071.7|14069.7|14073.2|14071.2|14069.9|14067.9|34
1643247430000|2022-01-27 01:37:10|14072|14070|14071.3|14069.3|14073.5|14071.5|14070.2|14068.2|15
1643247440000|2022-01-27 01:37:20|14070.7|14068.7|14071.8|14069.8|14073.7|14071.7|14070.4|14068.4|11
1643247450000|2022-01-27 01:37:30|14071.7|14069.7|14068.2|14066.2|14071.8|14069.8|14068|14066|11
1643247460000|2022-01-27 01:37:40|14068.5|14066.5|14069.9|14067.9|14070.4|14068.4|14068.3|14066.3|9
1643247470000|2022-01-27 01:37:50|14069.8|14067.8|14076.7|14074.7|14077.3|14075.3|14068.5|14066.5|20
1643247480000|2022-01-27 01:38:00|14076.2|14074.2|14072.5|14070.5|14076.7|14074.7|14071.5|14069.5|17
1643247490000|2022-01-27 01:38:10|14072.8|14070.8|14073.7|14071.7|14075.3|14073.3|14072.3|14070.3|22
1643247500000|2022-01-27 01:38:20|14074.5|14072.5|14071.2|14069.2|14074.5|14072.5|14069.2|14067.2|21
1643247510000|2022-01-27 01:38:30|14071.9|14069.9|14064.9|14062.9|14072.4|14070.4|14064.2|14062.2|48
1643247520000|2022-01-27 01:38:40|14065.8|14063.8|14064.3|14062.3|14067.4|14065.4|14064|14062|30
1643247530000|2022-01-27 01:38:50|14064.2|14062.2|14064.8|14062.8|14067.3|14065.3|14061.5|14059.5|68
1643247540000|2022-01-27 01:39:00|14064.9|14062.9|14070|14068|14070.3|14068.3|14064.9|14062.9|37
1643247550000|2022-01-27 01:39:10|14070.5|14068.5|14075|14073|14075.7|14073.7|14070.5|14068.5|23
1643247560000|2022-01-27 01:39:20|14074.9|14072.9|14073.4|14071.4|14078.3|14076.3|14073.2|14071.2|22
1643247570000|2022-01-27 01:39:30|14073.3|14071.3|14069.5|14067.5|14075.4|14073.4|14069|14067|18
1643247580000|2022-01-27 01:39:40|14069.7|14067.7|14066.5|14064.5|14070.8|14068.8|14066.3|14064.3|11
1643247590000|2022-01-27 01:39:50|14066.4|14064.4|14059.8|14057.8|14066.7|14064.7|14058.8|14056.8|38
1643247600000|2022-01-27 01:40:00|14059.9|14057.9|14059.9|14057.9|14061.4|14059.4|14055.9|14053.9|77
1643247610000|2022-01-27 01:40:10|14059.7|14057.7|14064.3|14062.3|14066.7|14064.7|14059.7|14057.7|48
1643247620000|2022-01-27 01:40:20|14064.2|14062.2|14052.3|14050.3|14064.2|14062.2|14052|14050|109
1643247630000|2022-01-27 01:40:30|14052.8|14050.8|14049.8|14047.8|14053.5|14051.5|14049.2|14047.2|57
1643247640000|2022-01-27 01:40:40|14048.8|14046.8|14042.4|14040.4|14049.5|14047.5|14042.4|14040.4|151
1643247650000|2022-01-27 01:40:50|14042.5|14040.5|14052.8|14050.8|14053.4|14051.4|14042|14040|94
1643247660000|2022-01-27 01:41:00|14052.9|14050.9|14045.9|14043.9|14054.8|14052.8|14045.9|14043.9|53
1643247670000|2022-01-27 01:41:10|14045.8|14043.8|14042.7|14040.7|14045.8|14043.8|14037.7|14035.7|92
1643247680000|2022-01-27 01:41:20|14041.9|14039.9|14049.7|14047.7|14050.5|14048.5|14041.8|14039.8|85
1643247690000|2022-01-27 01:41:30|14049.8|14047.8|14052|14050|14052.4|14050.4|14048.4|14046.4|29
1643247700000|2022-01-27 01:41:40|14051.5|14049.5|14065.4|14063.4|14065.4|14063.4|14051.4|14049.4|47
1643247710000|2022-01-27 01:41:50|14065|14063|14065.5|14063.5|14070.4|14068.4|14062.2|14060.2|112
1643247720000|2022-01-27 01:42:00|14065.4|14063.4|14065.3|14063.3|14070.8|14068.8|14063.5|14061.5|65
1643247730000|2022-01-27 01:42:10|14065.5|14063.5|14058.7|14056.7|14066.3|14064.3|14058.3|14056.3|34
1643247740000|2022-01-27 01:42:20|14058.5|14056.5|14061.8|14059.8|14061.9|14059.9|14058|14056|20
1643247750000|2022-01-27 01:42:30|14061.9|14059.9|14062.5|14060.5|14065.4|14063.4|14061.3|14059.3|13
1643247760000|2022-01-27 01:42:40|14062.7|14060.7|14060.3|14058.3|14062.7|14060.7|14056|14054|56
1643247770000|2022-01-27 01:42:50|14060.2|14058.2|14056|14054|14060.3|14058.3|14053.4|14051.4|63
1643247780000|2022-01-27 01:43:00|14055.7|14053.7|14058.4|14056.4|14058.5|14056.5|14055.7|14053.7|19
1643247790000|2022-01-27 01:43:10|14058.5|14056.5|14064.4|14062.4|14065.4|14063.4|14058|14056|28
1643247800000|2022-01-27 01:43:20|14062.3|14060.3|14062.5|14060.5|14066.8|14064.8|14062|14060|23
1643247810000|2022-01-27 01:43:30|14062.7|14060.7|14065|14063|14065.8|14063.8|14062.7|14060.7|18
1643247820000|2022-01-27 01:43:40|14065.2|14063.2|14062.8|14060.8|14065.2|14063.2|14062.3|14060.3|18
1643247830000|2022-01-27 01:43:50|14062.7|14060.7|14058.2|14056.2|14062.9|14060.9|14058.2|14056.2|28
1643247840000|2022-01-27 01:44:00|14058|14056|14060.5|14058.5|14062.8|14060.8|14058|14056|33
1643247850000|2022-01-27 01:44:10|14060|14058|14059.9|14057.9|14061.5|14059.5|14058.2|14056.2|11
1643247860000|2022-01-27 01:44:20|14059.5|14057.5|14059|14057|14060.7|14058.7|14058.5|14056.5|5
1643247870000|2022-01-27 01:44:30|14058.9|14056.9|14059|14057|14060.7|14058.7|14058.4|14056.4|19
1643247880000|2022-01-27 01:44:40|14059.2|14057.2|14057.4|14055.4|14060.8|14058.8|14057.4|14055.4|41
1643247890000|2022-01-27 01:44:50|14057.7|14055.7|14055|14053|14058.4|14056.4|14054.7|14052.7|43
1643247900000|2022-01-27 01:45:00|14055.8|14053.8|14054.2|14052.2|14058.5|14056.5|14054.2|14052.2|28
1643247910000|2022-01-27 01:45:10|14054|14052|14045|14043|14054|14052|14041.4|14039.4|119
1643247920000|2022-01-27 01:45:20|14044.7|14042.7|14046|14044|14047.8|14045.8|14043.4|14041.4|61
1643247930000|2022-01-27 01:45:30|14046.2|14044.2|14049.5|14047.5|14051.5|14049.5|14046.2|14044.2|75
1643247940000|2022-01-27 01:45:40|14049.3|14047.3|14044.3|14042.3|14051.3|14049.3|14044.3|14042.3|33
1643247950000|2022-01-27 01:45:50|14045|14043|14041.9|14039.9|14045.3|14043.3|14040.8|14038.8|83
1643247960000|2022-01-27 01:46:00|14041.5|14039.5|14036.9|14034.9|14042|14040|14035|14033|115
1643247970000|2022-01-27 01:46:10|14037|14035|14042.3|14040.3|14042.9|14040.9|14036.5|14034.5|52
1643247980000|2022-01-27 01:46:20|14042.4|14040.4|14045.9|14043.9|14046.4|14044.4|14042.3|14040.3|44
1643247990000|2022-01-27 01:46:30|14045.3|14043.3|14046|14044|14046.4|14044.4|14042|14040|36
1643248000000|2022-01-27 01:46:40|14046.3|14044.3|14051.8|14049.8|14053.2|14051.2|14045.8|14043.8|27
1643248010000|2022-01-27 01:46:50|14052|14050|14052.2|14050.2|14052.9|14050.9|14049.2|14047.2|35
1643248020000|2022-01-27 01:47:00|14051.5|14049.5|14052.3|14050.3|14052.4|14050.4|14049.8|14047.8|55
1643248030000|2022-01-27 01:47:10|14052.2|14050.2|14054.7|14052.7|14056|14054|14051.8|14049.8|30
1643248040000|2022-01-27 01:47:20|14055.3|14053.3|14058.2|14056.2|14060.2|14058.2|14055|14053|61
1643248050000|2022-01-27 01:47:30|14058.4|14056.4|14056.9|14054.9|14058.7|14056.7|14056|14054|36
1643248060000|2022-01-27 01:47:40|14056.5|14054.5|14048.8|14046.8|14056.5|14054.5|14048.5|14046.5|25
1643248070000|2022-01-27 01:47:50|14048.9|14046.9|14049.2|14047.2|14051|14049|14045.3|14043.3|55
1643248080000|2022-01-27 01:48:00|14049|14047|14055.5|14053.5|14055.5|14053.5|14048.2|14046.2|34
1643248090000|2022-01-27 01:48:10|14055.3|14053.3|14048.8|14046.8|14055.4|14053.4|14048.8|14046.8|7
1643248100000|2022-01-27 01:48:20|14049.8|14047.8|14048.3|14046.3|14050.8|14048.8|14048.2|14046.2|32
1643248110000|2022-01-27 01:48:30|14049.9|14047.9|14044.8|14042.8|14049.9|14047.9|14044.7|14042.7|18
1643248120000|2022-01-27 01:48:40|14043.9|14041.9|14039.9|14037.9|14043.9|14041.9|14038.5|14036.5|58
1643248130000|2022-01-27 01:48:50|14040|14038|14042.5|14040.5|14043.8|14041.8|14039.3|14037.3|44
1643248140000|2022-01-27 01:49:00|14042.3|14040.3|14039.7|14037.7|14042.3|14040.3|14038.4|14036.4|61
1643248150000|2022-01-27 01:49:10|14038.8|14036.8|14041.8|14039.8|14042.4|14040.4|14038.5|14036.5|37
1643248160000|2022-01-27 01:49:20|14041.2|14039.2|14043.9|14041.9|14044.7|14042.7|14040.8|14038.8|37
1643248170000|2022-01-27 01:49:30|14042.7|14040.7|14044.4|14042.4|14045.2|14043.2|14042|14040|12
1643248180000|2022-01-27 01:49:40|14044.9|14042.9|14046.2|14044.2|14046.3|14044.3|14041.8|14039.8|25
1643248190000|2022-01-27 01:49:50|14045.3|14043.3|14044|14042|14046.8|14044.8|14043.4|14041.4|29
1643248200000|2022-01-27 01:50:00|14044.9|14042.9|14045.9|14043.9|14047|14045|14044.5|14042.5|10
1643248210000|2022-01-27 01:50:10|14045.8|14043.8|14046.8|14044.8|14046.8|14044.8|14044.5|14042.5|14
1643248220000|2022-01-27 01:50:20|14046.7|14044.7|14044.5|14042.5|14048.5|14046.5|14044.2|14042.2|30
1643248230000|2022-01-27 01:50:30|14044.7|14042.7|14049.2|14047.2|14049.9|14047.9|14044.3|14042.3|24
1643248240000|2022-01-27 01:50:40|14049.3|14047.3|14040.5|14038.5|14049.3|14047.3|14040.4|14038.4|39
1643248250000|2022-01-27 01:50:50|14040.7|14038.7|14034.2|14032.2|14042.8|14040.8|14033.8|14031.8|107
1643248260000|2022-01-27 01:51:00|14033.2|14031.2|14035.8|14033.8|14037.8|14035.8|14031.7|14029.7|115
1643248270000|2022-01-27 01:51:10|14035.7|14033.7|14037.8|14035.8|14038.7|14036.7|14033.9|14031.9|40
1643248280000|2022-01-27 01:51:20|14037.7|14035.7|14042|14040|14043.5|14041.5|14037.7|14035.7|59
1643248290000|2022-01-27 01:51:30|14041.9|14039.9|14044.5|14042.5|14044.8|14042.8|14041.4|14039.4|38
1643248300000|2022-01-27 01:51:40|14043.8|14041.8|14045.7|14043.7|14045.7|14043.7|14042.7|14040.7|38
1643248310000|2022-01-27 01:51:50|14046.9|14044.9|14050|14048|14050.5|14048.5|14045.7|14043.7|49
1643248320000|2022-01-27 01:52:00|14049.8|14047.8|14055.9|14053.9|14055.9|14053.9|14047.3|14045.3|88
1643248330000|2022-01-27 01:52:10|14056|14054|14055.8|14053.8|14059.3|14057.3|14054.8|14052.8|60
1643248340000|2022-01-27 01:52:20|14055.9|14053.9|14053.9|14051.9|14056.8|14054.8|14051.8|14049.8|34
1643248350000|2022-01-27 01:52:30|14054|14052|14055.8|14053.8|14057.5|14055.5|14053.9|14051.9|21
1643248360000|2022-01-27 01:52:40|14054.4|14052.4|14051.9|14049.9|14054.5|14052.5|14047.9|14045.9|55
1643248370000|2022-01-27 01:52:50|14051.5|14049.5|14052.4|14050.4|14054.3|14052.3|14051.2|14049.2|16
1643248380000|2022-01-27 01:53:00|14052.5|14050.5|14053.4|14051.4|14054|14052|14051.8|14049.8|19
1643248390000|2022-01-27 01:53:10|14053.9|14051.9|14056.5|14054.5|14056.7|14054.7|14052.2|14050.2|31
1643248400000|2022-01-27 01:53:20|14057|14055|14051|14049|14057|14055|14049.8|14047.8|49
1643248410000|2022-01-27 01:53:30|14052.3|14050.3|14048|14046|14052.3|14050.3|14046.9|14044.9|34
1643248420000|2022-01-27 01:53:40|14047.3|14045.3|14046.7|14044.7|14049.5|14047.5|14046.7|14044.7|23
1643248430000|2022-01-27 01:53:50|14046.9|14044.9|14042.9|14040.9|14047|14045|14042.4|14040.4|35
1643248440000|2022-01-27 01:54:00|14043.2|14041.2|14041.2|14039.2|14048.5|14046.5|14041|14039|59
1643248450000|2022-01-27 01:54:10|14041|14039|14039.2|14037.2|14043|14041|14038.5|14036.5|36
1643248460000|2022-01-27 01:54:20|14040.8|14038.8|14039.8|14037.8|14042.2|14040.2|14039.5|14037.5|43
1643248470000|2022-01-27 01:54:30|14038.7|14036.7|14040.3|14038.3|14040.5|14038.5|14035.7|14033.7|79
1643248480000|2022-01-27 01:54:40|14040.4|14038.4|14038.7|14036.7|14042.2|14040.2|14036.9|14034.9|41
1643248490000|2022-01-27 01:54:50|14040.4|14038.4|14040.5|14038.5|14042.3|14040.3|14040.2|14038.2|23
1643248500000|2022-01-27 01:55:00|14040.7|14038.7|14037.4|14035.4|14042.2|14040.2|14036.8|14034.8|31
1643248510000|2022-01-27 01:55:10|14037.3|14035.3|14034.2|14032.2|14037.5|14035.5|14030|14028|175
1643248520000|2022-01-27 01:55:20|14034.5|14032.5|14034.4|14032.4|14036|14034|14032.9|14030.9|47
1643248530000|2022-01-27 01:55:30|14034.7|14032.7|14031.2|14029.2|14036.2|14034.2|14030|14028|69
1643248540000|2022-01-27 01:55:40|14032|14030|14025.5|14023.5|14033.3|14031.3|14025.4|14023.4|211
1643248550000|2022-01-27 01:55:50|14025.3|14023.3|14025.5|14023.5|14028|14026|14024|14022|58
1643248560000|2022-01-27 01:56:00|14025.8|14023.8|14030.9|14028.9|14031.7|14029.7|14024.7|14022.7|73
1643248570000|2022-01-27 01:56:10|14030.8|14028.8|14032.8|14030.8|14033.4|14031.4|14029.8|14027.8|47
1643248580000|2022-01-27 01:56:20|14032.5|14030.5|14028.8|14026.8|14032.5|14030.5|14026.7|14024.7|43
1643248590000|2022-01-27 01:56:30|14028.5|14026.5|14025.9|14023.9|14028.8|14026.8|14025.9|14023.9|38
1643248600000|2022-01-27 01:56:40|14026|14024|14024.8|14022.8|14028|14026|14021.9|14019.9|115
1643248610000|2022-01-27 01:56:50|14024.4|14022.4|14021.5|14019.5|14026.5|14024.5|14020.8|14018.8|67
1643248620000|2022-01-27 01:57:00|14022.2|14020.2|14020.7|14018.7|14023|14021|14020.4|14018.4|58
1643248630000|2022-01-27 01:57:10|14020.3|14018.3|14023.4|14021.4|14025.4|14023.4|14019.5|14017.5|118
1643248640000|2022-01-27 01:57:20|14023.5|14021.5|14025.9|14023.9|14026.9|14024.9|14020.2|14018.2|109
1643248650000|2022-01-27 01:57:30|14025.8|14023.8|14021.8|14019.8|14026.2|14024.2|14020.9|14018.9|40
1643248660000|2022-01-27 01:57:40|14022.9|14020.9|14027|14025|14029.3|14027.3|14022.8|14020.8|65
1643248670000|2022-01-27 01:57:50|14026.9|14024.9|14027.2|14025.2|14027.4|14025.4|14022.9|14020.9|50
1643248680000|2022-01-27 01:58:00|14027|14025|14026.2|14024.2|14027.3|14025.3|14025.3|14023.3|34
1643248690000|2022-01-27 01:58:10|14026.3|14024.3|14032|14030|14032|14030|14026.2|14024.2|95
1643248700000|2022-01-27 01:58:20|14032.4|14030.4|14026.8|14024.8|14032.4|14030.4|14026.8|14024.8|53
1643248710000|2022-01-27 01:58:30|14025.8|14023.8|14020.9|14018.9|14025.8|14023.8|14020.5|14018.5|87
1643248720000|2022-01-27 01:58:40|14020.8|14018.8|14005.5|14003.5|14023.3|14021.3|14004.3|14002.3|541
1643248730000|2022-01-27 01:58:50|14007|14005|14000|13998|14007.3|14005.3|13996.4|13994.4|253
1643248740000|2022-01-27 01:59:00|14001.7|13999.7|14006.5|14004.5|14011.3|14009.3|14001.5|13999.5|180
1643248750000|2022-01-27 01:59:10|14006.2|14004.2|14005.5|14003.5|14009.7|14007.7|14002.7|14000.7|88
1643248760000|2022-01-27 01:59:20|14005.4|14003.4|13998.5|13996.5|14006.2|14004.2|13997.5|13995.5|157
1643248770000|2022-01-27 01:59:30|13998.8|13996.8|14004.2|14002.2|14004.3|14002.3|13998.8|13996.8|38
1643248780000|2022-01-27 01:59:40|14004.3|14002.3|14006.4|14004.4|14008.4|14006.4|14004.3|14002.3|47
1643248790000|2022-01-27 01:59:50|14006.5|14004.5|14010|14008|14012.2|14010.2|14005.5|14003.5|71
1643248800000|2022-01-27 02:00:00|14010.2|14008.2|14006.8|14004.8|14010.2|14008.2|14005.7|14003.7|66
1643248810000|2022-01-27 02:00:10|14006.9|14004.9|13998.5|13996.5|14007|14005|13997.3|13995.3|72
1643248820000|2022-01-27 02:00:20|13998.8|13996.8|13987.3|13985.3|13998.8|13996.8|13984.8|13982.8|229
1643248830000|2022-01-27 02:00:30|13986.9|13984.9|13972.2|13970.2|13986.9|13984.9|13966.7|13964.7|311
1643248840000|2022-01-27 02:00:40|13973|13971|13978|13976|13979.8|13977.8|13971.9|13969.9|145
1643248850000|2022-01-27 02:00:50|13977.9|13975.9|13974.4|13972.4|13980.3|13978.3|13973.7|13971.7|112
1643248860000|2022-01-27 02:01:00|13973.7|13971.7|13971.9|13969.9|13974.8|13972.8|13968.5|13966.5|77
1643248870000|2022-01-27 02:01:10|13972.5|13970.5|13979.3|13977.3|13980.3|13978.3|13972.4|13970.4|104
1643248880000|2022-01-27 02:01:20|13979.4|13977.4|13980.4|13978.4|13984.2|13982.2|13978.4|13976.4|65
1643248890000|2022-01-27 02:01:30|13981|13979|13975.8|13973.8|13982.3|13980.3|13974.5|13972.5|61
1643248900000|2022-01-27 02:01:40|13976.2|13974.2|13971.7|13969.7|13978.3|13976.3|13969|13967|94
1643248910000|2022-01-27 02:01:50|13971.8|13969.8|13957.8|13955.8|13972.7|13970.7|13951.4|13949.4|406
1643248920000|2022-01-27 02:02:00|13957.3|13955.3|13960.7|13958.7|13961.9|13959.9|13957.3|13955.3|139
1643248930000|2022-01-27 02:02:10|13965.5|13963.5|13972.3|13970.3|13975.5|13973.5|13965.5|13963.5|246
1643248940000|2022-01-27 02:02:20|13973.3|13971.3|13965.9|13963.9|13974|13972|13961.9|13959.9|119
1643248950000|2022-01-27 02:02:30|13966|13964|13967.8|13965.8|13968.5|13966.5|13965|13963|31
1643248960000|2022-01-27 02:02:40|13967.2|13965.2|13968.8|13966.8|13969.9|13967.9|13966.8|13964.8|72
1643248970000|2022-01-27 02:02:50|13968.9|13966.9|13956.7|13954.7|13969.7|13967.7|13956.4|13954.4|102
1643248980000|2022-01-27 02:03:00|13956.8|13954.8|13966.9|13964.9|13969.5|13967.5|13956|13954|123
1643248990000|2022-01-27 02:03:10|13967.4|13965.4|13964.3|13962.3|13968.5|13966.5|13964.3|13962.3|56
1643249000000|2022-01-27 02:03:20|13964.4|13962.4|13963.5|13961.5|13967.2|13965.2|13962.9|13960.9|44
1643249010000|2022-01-27 02:03:30|13963.4|13961.4|13966.8|13964.8|13968.4|13966.4|13963.4|13961.4|68
1643249020000|2022-01-27 02:03:40|13967.4|13965.4|13971.4|13969.4|13973.9|13971.9|13967.2|13965.2|46
1643249030000|2022-01-27 02:03:50|13971.7|13969.7|13971|13969|13973.5|13971.5|13968.7|13966.7|41
1643249040000|2022-01-27 02:04:00|13971.4|13969.4|13969.7|13967.7|13971.7|13969.7|13965.8|13963.8|54
1643249050000|2022-01-27 02:04:10|13970.9|13968.9|13971.9|13969.9|13972.8|13970.8|13970.9|13968.9|52
1643249060000|2022-01-27 02:04:20|13974.4|13972.4|13975|13973|13977|13975|13974.2|13972.2|73
1643249070000|2022-01-27 02:04:30|13974.9|13972.9|13975.8|13973.8|13977.9|13975.9|13973.3|13971.3|31
1643249080000|2022-01-27 02:04:40|13975.3|13973.3|13977.3|13975.3|13977.3|13975.3|13972.8|13970.8|55
1643249090000|2022-01-27 02:04:50|13977.2|13975.2|13971|13969|13977.2|13975.2|13970.5|13968.5|84
1643249100000|2022-01-27 02:05:00|13971.4|13969.4|13976.4|13974.4|13977|13975|13971.4|13969.4|55
1643249110000|2022-01-27 02:05:10|13976.7|13974.7|13976.9|13974.9|13979.8|13977.8|13976.2|13974.2|70
1643249120000|2022-01-27 02:05:20|13977.7|13975.7|13974.4|13972.4|13979.3|13977.3|13974.4|13972.4|33
1643249130000|2022-01-27 02:05:30|13974.5|13972.5|13969.2|13967.2|13977.8|13975.8|13969|13967|56
1643249140000|2022-01-27 02:05:40|13970.8|13968.8|13964.7|13962.7|13973.3|13971.3|13964.3|13962.3|139
1643249150000|2022-01-27 02:05:50|13964.8|13962.8|13965.8|13963.8|13966.2|13964.2|13961.4|13959.4|87
1643249160000|2022-01-27 02:06:00|13966.7|13964.7|13960.5|13958.5|13966.9|13964.9|13960.2|13958.2|49
1643249170000|2022-01-27 02:06:10|13961.5|13959.5|13959.5|13957.5|13964|13962|13959.2|13957.2|58
1643249180000|2022-01-27 02:06:20|13960.3|13958.3|13946.9|13944.9|13961.5|13959.5|13946.9|13944.9|192
1643249190000|2022-01-27 02:06:30|13945.3|13943.3|13944.5|13942.5|13947|13945|13942.3|13940.3|113
1643249200000|2022-01-27 02:06:40|13944.7|13942.7|13939.2|13937.2|13944.7|13942.7|13934.5|13932.5|212
1643249210000|2022-01-27 02:06:50|13939|13937|13941.3|13939.3|13943.3|13941.3|13937.3|13935.3|93
1643249220000|2022-01-27 02:07:00|13941.4|13939.4|13939.3|13937.3|13941.4|13939.4|13937.4|13935.4|130
1643249230000|2022-01-27 02:07:10|13939.4|13937.4|13939.8|13937.8|13940.8|13938.8|13937.5|13935.5|41
1643249240000|2022-01-27 02:07:20|13939.4|13937.4|13936.2|13934.2|13939.8|13937.8|13934.4|13932.4|88
1643249250000|2022-01-27 02:07:30|13936.4|13934.4|13941.9|13939.9|13943.4|13941.4|13933.4|13931.4|94
1643249260000|2022-01-27 02:07:40|13942|13940|13938.3|13936.3|13943.4|13941.4|13937.5|13935.5|72
1643249270000|2022-01-27 02:07:50|13937.7|13935.7|13937.2|13935.2|13939.8|13937.8|13935.7|13933.7|65
1643249280000|2022-01-27 02:08:00|13937.3|13935.3|13937.3|13935.3|13938.9|13936.9|13933|13931|73
1643249290000|2022-01-27 02:08:10|13937.8|13935.8|13937.4|13935.4|13939.5|13937.5|13936.4|13934.4|38
1643249300000|2022-01-27 02:08:20|13937.3|13935.3|13927.7|13925.7|13937.3|13935.3|13927.5|13925.5|163
1643249310000|2022-01-27 02:08:30|13928|13926|13942.2|13940.2|13942.2|13940.2|13927.8|13925.8|210
1643249320000|2022-01-27 02:08:40|13942.3|13940.3|13945.2|13943.2|13947.2|13945.2|13941|13939|129
1643249330000|2022-01-27 02:08:50|13945.9|13943.9|13943.8|13941.8|13946.7|13944.7|13943.3|13941.3|40
1643249340000|2022-01-27 02:09:00|13943.5|13941.5|13943.2|13941.2|13943.7|13941.7|13938|13936|72
1643249350000|2022-01-27 02:09:10|13943|13941|13942.3|13940.3|13943|13941|13940.2|13938.2|28
1643249360000|2022-01-27 02:09:20|13942.5|13940.5|13941.9|13939.9|13942.5|13940.5|13938.9|13936.9|36
1643249370000|2022-01-27 02:09:30|13942|13940|13939.3|13937.3|13942.7|13940.7|13938.3|13936.3|26
1643249380000|2022-01-27 02:09:40|13939.2|13937.2|13934.9|13932.9|13940.8|13938.8|13934.8|13932.8|44
1643249390000|2022-01-27 02:09:50|13935.4|13933.4|13930.8|13928.8|13936.3|13934.3|13930.7|13928.7|54
1643249400000|2022-01-27 02:10:00|13930.7|13928.7|13939|13937|13942.5|13940.5|13930.5|13928.5|79
1643249410000|2022-01-27 02:10:10|13938.9|13936.9|13939.9|13937.9|13941.7|13939.7|13938.4|13936.4|43
1643249420000|2022-01-27 02:10:20|13940|13938|13938.2|13936.2|13941.5|13939.5|13936.9|13934.9|51
1643249430000|2022-01-27 02:10:30|13938.3|13936.3|13939.2|13937.2|13940.2|13938.2|13935.5|13933.5|39
1643249440000|2022-01-27 02:10:40|13938.9|13936.9|13936.9|13934.9|13939.7|13937.7|13936.8|13934.8|24
1643249450000|2022-01-27 02:10:50|13935.7|13933.7|13935.9|13933.9|13939.8|13937.8|13934.2|13932.2|75
1643249460000|2022-01-27 02:11:00|13935.8|13933.8|13939.5|13937.5|13940.8|13938.8|13935.2|13933.2|25
1643249470000|2022-01-27 02:11:10|13939.4|13937.4|13943.4|13941.4|13946.3|13944.3|13939.3|13937.3|102
1643249480000|2022-01-27 02:11:20|13942.7|13940.7|13944.3|13942.3|13945.7|13943.7|13942.4|13940.4|27
1643249490000|2022-01-27 02:11:30|13944.2|13942.2|13946|13944|13946.7|13944.7|13942.7|13940.7|38
1643249500000|2022-01-27 02:11:40|13946.7|13944.7|13945.5|13943.5|13946.7|13944.7|13942.9|13940.9|37
1643249510000|2022-01-27 02:11:50|13945.3|13943.3|13946.2|13944.2|13946.4|13944.4|13943|13941|23
1643249520000|2022-01-27 02:12:00|13946|13944|13949.9|13947.9|13949.9|13947.9|13944.4|13942.4|78
1643249530000|2022-01-27 02:12:10|13949.8|13947.8|13950.8|13948.8|13953.5|13951.5|13947.7|13945.7|89
1643249540000|2022-01-27 02:12:20|13949.2|13947.2|13951.4|13949.4|13952|13950|13948.7|13946.7|56
1643249550000|2022-01-27 02:12:30|13951.5|13949.5|13949.8|13947.8|13953.3|13951.3|13947.3|13945.3|80
1643249560000|2022-01-27 02:12:40|13948.7|13946.7|13949.9|13947.9|13951.9|13949.9|13948.5|13946.5|23
1643249570000|2022-01-27 02:12:50|13950.4|13948.4|13944.2|13942.2|13950.5|13948.5|13943.8|13941.8|39
1643249580000|2022-01-27 02:13:00|13944.3|13942.3|13944|13942|13944.3|13942.3|13937.7|13935.7|78
1643249590000|2022-01-27 02:13:10|13945.4|13943.4|13945.8|13943.8|13947.2|13945.2|13939.4|13937.4|115
1643249600000|2022-01-27 02:13:20|13945.2|13943.2|13939.5|13937.5|13945.7|13943.7|13939.4|13937.4|30
1643249610000|2022-01-27 02:13:30|13939.4|13937.4|13937.3|13935.3|13941|13939|13937.3|13935.3|37
1643249620000|2022-01-27 02:13:40|13937.4|13935.4|13938.3|13936.3|13939.5|13937.5|13935.5|13933.5|31
1643249630000|2022-01-27 02:13:50|13937.7|13935.7|13938|13936|13939.5|13937.5|13937.5|13935.5|27
1643249640000|2022-01-27 02:14:00|13938.2|13936.2|13940.9|13938.9|13941|13939|13937.7|13935.7|13
1643249650000|2022-01-27 02:14:10|13941.2|13939.2|13937.5|13935.5|13941.4|13939.4|13937.3|13935.3|39
1643249660000|2022-01-27 02:14:20|13936|13934|13939.5|13937.5|13939.5|13937.5|13935.5|13933.5|33
1643249670000|2022-01-27 02:14:30|13940|13938|13940.8|13938.8|13942.4|13940.4|13939.2|13937.2|27
1643249680000|2022-01-27 02:14:40|13940.9|13938.9|13941.8|13939.8|13944.5|13942.5|13940.9|13938.9|24
1643249690000|2022-01-27 02:14:50|13941.9|13939.9|13942.9|13940.9|13943.2|13941.2|13941.9|13939.9|14
1643249700000|2022-01-27 02:15:00|13942.8|13940.8|13945.2|13943.2|13946.4|13944.4|13941.8|13939.8|51
1643249710000|2022-01-27 02:15:10|13945.3|13943.3|13945.9|13943.9|13948.3|13946.3|13945.3|13943.3|31
1643249720000|2022-01-27 02:15:20|13946|13944|13941.5|13939.5|13948.9|13946.9|13941.2|13939.2|59
1643249730000|2022-01-27 02:15:30|13941.4|13939.4|13945.2|13943.2|13945.2|13943.2|13939.5|13937.5|48
1643249740000|2022-01-27 02:15:40|13945|13943|13948|13946|13948.5|13946.5|13943.7|13941.7|63
1643249750000|2022-01-27 02:15:50|13948.2|13946.2|13948.3|13946.3|13948.9|13946.9|13946.7|13944.7|8
1643249760000|2022-01-27 02:16:00|13948.2|13946.2|13946.9|13944.9|13949.2|13947.2|13946.2|13944.2|24
1643249770000|2022-01-27 02:16:10|13947|13945|13941.4|13939.4|13947.7|13945.7|13940.9|13938.9|27
1643249780000|2022-01-27 02:16:20|13941|13939|13942.7|13940.7|13943|13941|13940.4|13938.4|32
1643249790000|2022-01-27 02:16:30|13941.8|13939.8|13936.8|13934.8|13941.8|13939.8|13936.8|13934.8|52
1643249800000|2022-01-27 02:16:40|13936|13934|13933.5|13931.5|13936|13934|13933.3|13931.3|73
1643249810000|2022-01-27 02:16:50|13933.4|13931.4|13937.3|13935.3|13937.4|13935.4|13933.3|13931.3|51
1643249820000|2022-01-27 02:17:00|13937|13935|13940.3|13938.3|13941.5|13939.5|13933.9|13931.9|53
1643249830000|2022-01-27 02:17:10|13940.2|13938.2|13937|13935|13940.2|13938.2|13936.4|13934.4|38
1643249840000|2022-01-27 02:17:20|13938.4|13936.4|13939.5|13937.5|13940.9|13938.9|13937.7|13935.7|53
1643249850000|2022-01-27 02:17:30|13939.4|13937.4|13938.7|13936.7|13941.8|13939.8|13938|13936|14
1643249860000|2022-01-27 02:17:40|13938.5|13936.5|13938.9|13936.9|13939.4|13937.4|13937.3|13935.3|38
1643249870000|2022-01-27 02:17:50|13938.5|13936.5|13936.5|13934.5|13938.5|13936.5|13936.5|13934.5|26
1643249880000|2022-01-27 02:18:00|13936.8|13934.8|13942.7|13940.7|13943.2|13941.2|13936.7|13934.7|33
1643249890000|2022-01-27 02:18:10|13942.5|13940.5|13943.3|13941.3|13944|13942|13942.5|13940.5|22
1643249900000|2022-01-27 02:18:20|13943.2|13941.2|13939.9|13937.9|13943.2|13941.2|13939.7|13937.7|28
1643249910000|2022-01-27 02:18:30|13940|13938|13939.7|13937.7|13940.4|13938.4|13939|13937|11
1643249920000|2022-01-27 02:18:40|13941.3|13939.3|13940.8|13938.8|13942.7|13940.7|13940.7|13938.7|27
1643249930000|2022-01-27 02:18:50|13940.7|13938.7|13943.8|13941.8|13943.9|13941.9|13940.7|13938.7|25
1643249940000|2022-01-27 02:19:00|13943.5|13941.5|13943.3|13941.3|13945.9|13943.9|13942.7|13940.7|42
1643249950000|2022-01-27 02:19:10|13943.7|13941.7|13943.4|13941.4|13945.9|13943.9|13940.8|13938.8|38
1643249960000|2022-01-27 02:19:20|13943.5|13941.5|13943.5|13941.5|13945.2|13943.2|13943.5|13941.5|11
1643249970000|2022-01-27 02:19:30|13942.7|13940.7|13938.3|13936.3|13942.7|13940.7|13938.3|13936.3|41
1643249980000|2022-01-27 02:19:40|13937.7|13935.7|13939.4|13937.4|13939.9|13937.9|13937.4|13935.4|22
1643249990000|2022-01-27 02:19:50|13939.3|13937.3|13939.2|13937.2|13939.9|13937.9|13938|13936|11
1643250000000|2022-01-27 02:20:00|13939.5|13937.5|13946.3|13944.3|13946.8|13944.8|13939.2|13937.2|55
1643250010000|2022-01-27 02:20:10|13943.3|13941.3|13944.5|13942.5|13944.8|13942.8|13941.3|13939.3|16
1643250020000|2022-01-27 02:20:20|13944.7|13942.7|13945|13943|13945.8|13943.8|13943.7|13941.7|9
1643250030000|2022-01-27 02:20:30|13944.9|13942.9|13942.4|13940.4|13946|13944|13940.7|13938.7|31
1643250040000|2022-01-27 02:20:40|13942|13940|13942.3|13940.3|13943|13941|13941.2|13939.2|10
1643250050000|2022-01-27 02:20:50|13942.4|13940.4|13944.4|13942.4|13944.8|13942.8|13942.3|13940.3|13
1643250060000|2022-01-27 02:21:00|13944.3|13942.3|13940.9|13938.9|13944.3|13942.3|13940.3|13938.3|27
1643250070000|2022-01-27 02:21:10|13941|13939|13942|13940|13942.3|13940.3|13941|13939|11
1643250080000|2022-01-27 02:21:20|13943.7|13941.7|13942.9|13940.9|13946.8|13944.8|13942.7|13940.7|77
1643250090000|2022-01-27 02:21:30|13942.7|13940.7|13943.4|13941.4|13943.5|13941.5|13941.5|13939.5|8
1643250100000|2022-01-27 02:21:40|13943.3|13941.3|13944.8|13942.8|13944.8|13942.8|13941.9|13939.9|38
1643250110000|2022-01-27 02:21:50|13944.4|13942.4|13942.8|13940.8|13944.5|13942.5|13942.4|13940.4|7
1643250120000|2022-01-27 02:22:00|13942.9|13940.9|13937.4|13935.4|13943.3|13941.3|13936.7|13934.7|60
1643250130000|2022-01-27 02:22:10|13937.5|13935.5|13936.7|13934.7|13938.4|13936.4|13936.7|13934.7|27
1643250140000|2022-01-27 02:22:20|13936.8|13934.8|13937.7|13935.7|13938.4|13936.4|13936.7|13934.7|30
1643250150000|2022-01-27 02:22:30|13937.2|13935.2|13939.3|13937.3|13939.3|13937.3|13936.9|13934.9|15
1643250160000|2022-01-27 02:22:40|13940.5|13938.5|13942|13940|13943|13941|13940.5|13938.5|20
1643250170000|2022-01-27 02:22:50|13941.9|13939.9|13941.4|13939.4|13941.9|13939.9|13940.8|13938.8|8
1643250180000|2022-01-27 02:23:00|13941.8|13939.8|13944.2|13942.2|13947.3|13945.3|13941.8|13939.8|102
1643250190000|2022-01-27 02:23:10|13944|13942|13945.3|13943.3|13945.4|13943.4|13941.9|13939.9|51
1643250200000|2022-01-27 02:23:20|13946.3|13944.3|13946.2|13944.2|13948.3|13946.3|13944.2|13942.2|75
1643250210000|2022-01-27 02:23:30|13945.8|13943.8|13946.3|13944.3|13946.3|13944.3|13943.7|13941.7|37
1643250220000|2022-01-27 02:23:40|13946.7|13944.7|13943.9|13941.9|13946.7|13944.7|13943.9|13941.9|10
1643250230000|2022-01-27 02:23:50|13944|13942|13942|13940|13944|13942|13941.9|13939.9|33
1643250240000|2022-01-27 02:24:00|13941.9|13939.9|13938.8|13936.8|13941.9|13939.9|13937.7|13935.7|22
1643250250000|2022-01-27 02:24:10|13939|13937|13941.2|13939.2|13941.7|13939.7|13938.8|13936.8|24
1643250260000|2022-01-27 02:24:20|13941.5|13939.5|13940.9|13938.9|13941.5|13939.5|13939.4|13937.4|32
1643250270000|2022-01-27 02:24:30|13941|13939|13940.5|13938.5|13941.3|13939.3|13939.8|13937.8|10
1643250280000|2022-01-27 02:24:40|13941|13939|13941.8|13939.8|13942.2|13940.2|13941|13939|11
1643250290000|2022-01-27 02:24:50|13941.9|13939.9|13945|13943|13945.3|13943.3|13941|13939|27
1643250300000|2022-01-27 02:25:00|13945.2|13943.2|13943.4|13941.4|13948.3|13946.3|13943.4|13941.4|62
1643250310000|2022-01-27 02:25:10|13943.5|13941.5|13943.7|13941.7|13945.9|13943.9|13942.5|13940.5|15
1643250320000|2022-01-27 02:25:20|13943|13941|13941.2|13939.2|13943.3|13941.3|13940.5|13938.5|26
1643250330000|2022-01-27 02:25:30|13941|13939|13935.9|13933.9|13941|13939|13935.9|13933.9|71
1643250340000|2022-01-27 02:25:40|13936.4|13934.4|13932.4|13930.4|13936.4|13934.4|13929.8|13927.8|137
1643250350000|2022-01-27 02:25:50|13933.2|13931.2|13935.4|13933.4|13935.7|13933.7|13933.2|13931.2|37
1643250360000|2022-01-27 02:26:00|13935.7|13933.7|13938.5|13936.5|13941.2|13939.2|13935.7|13933.7|39
1643250370000|2022-01-27 02:26:10|13939.2|13937.2|13932.7|13930.7|13939.2|13937.2|13932.2|13930.2|64
1643250380000|2022-01-27 02:26:20|13933.3|13931.3|13935|13933|13935|13933|13931.4|13929.4|28
1643250390000|2022-01-27 02:26:30|13934.9|13932.9|13936.9|13934.9|13937.8|13935.8|13933.9|13931.9|20
1643250400000|2022-01-27 02:26:40|13937.5|13935.5|13928|13926|13937.5|13935.5|13927.9|13925.9|167
1643250410000|2022-01-27 02:26:50|13928.3|13926.3|13922.2|13920.2|13928.3|13926.3|13919.2|13917.2|207
1643250420000|2022-01-27 02:27:00|13922|13920|13912.8|13910.8|13922|13920|13910.8|13908.8|237
1643250430000|2022-01-27 02:27:10|13912.7|13910.7|13922.4|13920.4|13922.5|13920.5|13910.7|13908.7|109
1643250440000|2022-01-27 02:27:20|13922.5|13920.5|13919.2|13917.2|13923.8|13921.8|13919.2|13917.2|117
1643250450000|2022-01-27 02:27:30|13917.5|13915.5|13912|13910|13919.2|13917.2|13911.7|13909.7|86
1643250460000|2022-01-27 02:27:40|13911.8|13909.8|13913.8|13911.8|13914|13912|13910.9|13908.9|54
1643250470000|2022-01-27 02:27:50|13913.7|13911.7|13917.7|13915.7|13919.5|13917.5|13913.7|13911.7|45
1643250480000|2022-01-27 02:28:00|13917.8|13915.8|13916.5|13914.5|13917.9|13915.9|13914.7|13912.7|27
1643250490000|2022-01-27 02:28:10|13916.4|13914.4|13915.4|13913.4|13918.7|13916.7|13915.4|13913.4|61
1643250500000|2022-01-27 02:28:20|13915.5|13913.5|13914|13912|13917.5|13915.5|13914|13912|31
1643250510000|2022-01-27 02:28:30|13913.7|13911.7|13916.7|13914.7|13916.8|13914.8|13913.7|13911.7|36
1643250520000|2022-01-27 02:28:40|13916.8|13914.8|13916.4|13914.4|13918.3|13916.3|13916.2|13914.2|36
1643250530000|2022-01-27 02:28:50|13916.2|13914.2|13915|13913|13916.7|13914.7|13914.4|13912.4|29
1643250540000|2022-01-27 02:29:00|13914.9|13912.9|13920.5|13918.5|13920.8|13918.8|13914.9|13912.9|88
1643250550000|2022-01-27 02:29:10|13920.7|13918.7|13917.9|13915.9|13921|13919|13915.7|13913.7|31
1643250560000|2022-01-27 02:29:20|13918.3|13916.3|13922.5|13920.5|13923.2|13921.2|13916.3|13914.3|34
1643250570000|2022-01-27 02:29:30|13922.7|13920.7|13920.4|13918.4|13923.2|13921.2|13919|13917|50
1643250580000|2022-01-27 02:29:40|13920.5|13918.5|13923.5|13921.5|13924.3|13922.3|13920.5|13918.5|46
1643250590000|2022-01-27 02:29:50|13923|13921|13922.3|13920.3|13923.3|13921.3|13920.2|13918.2|42
1643250600000|2022-01-27 02:30:00|13922.2|13920.2|13925.4|13923.4|13926.8|13924.8|13919.5|13917.5|78
1643250610000|2022-01-27 02:30:10|13925.5|13923.5|13926.2|13924.2|13927.2|13925.2|13921.3|13919.3|92
1643250620000|2022-01-27 02:30:20|13925.9|13923.9|13930.8|13928.8|13931.2|13929.2|13925.8|13923.8|96
1643250630000|2022-01-27 02:30:30|13930.7|13928.7|13932.2|13930.2|13933.3|13931.3|13928.7|13926.7|91
1643250640000|2022-01-27 02:30:40|13931.8|13929.8|13926.5|13924.5|13931.9|13929.9|13926.3|13924.3|113
1643250650000|2022-01-27 02:30:50|13926.3|13924.3|13928.8|13926.8|13928.9|13926.9|13926.3|13924.3|31
1643250660000|2022-01-27 02:31:00|13928.7|13926.7|13925.7|13923.7|13928.7|13926.7|13924.4|13922.4|30
1643250670000|2022-01-27 02:31:10|13925.5|13923.5|13923.9|13921.9|13925.7|13923.7|13922.5|13920.5|26
1643250680000|2022-01-27 02:31:20|13924.2|13922.2|13927.5|13925.5|13927.5|13925.5|13923.7|13921.7|35
1643250690000|2022-01-27 02:31:30|13927.7|13925.7|13929.2|13927.2|13929.9|13927.9|13924|13922|39
1643250700000|2022-01-27 02:31:40|13929|13927|13927.3|13925.3|13930.7|13928.7|13923.7|13921.7|42
1643250710000|2022-01-27 02:31:50|13927.4|13925.4|13927.2|13925.2|13928.8|13926.8|13926.9|13924.9|13
1643250720000|2022-01-27 02:32:00|13927|13925|13927.7|13925.7|13928|13926|13924.2|13922.2|35
1643250730000|2022-01-27 02:32:10|13927.5|13925.5|13928.7|13926.7|13929.4|13927.4|13926.8|13924.8|14
1643250740000|2022-01-27 02:32:20|13928.5|13926.5|13929.3|13927.3|13929.8|13927.8|13926.7|13924.7|10
1643250750000|2022-01-27 02:32:30|13930.4|13928.4|13927.4|13925.4|13930.4|13928.4|13926.9|13924.9|32
1643250760000|2022-01-27 02:32:40|13927.2|13925.2|13932.8|13930.8|13936.3|13934.3|13927.2|13925.2|86
1643250770000|2022-01-27 02:32:50|13932.9|13930.9|13930.7|13928.7|13932.9|13930.9|13929.8|13927.8|23
1643250780000|2022-01-27 02:33:00|13930.8|13928.8|13929.5|13927.5|13931.7|13929.7|13928.5|13926.5|33
1643250790000|2022-01-27 02:33:10|13929.4|13927.4|13926.4|13924.4|13929.4|13927.4|13925.2|13923.2|47
1643250800000|2022-01-27 02:33:20|13926|13924|13921.4|13919.4|13929.9|13927.9|13920.5|13918.5|67
1643250810000|2022-01-27 02:33:30|13921.3|13919.3|13919.4|13917.4|13922.3|13920.3|13918.5|13916.5|40
1643250820000|2022-01-27 02:33:40|13919.3|13917.3|13925.7|13923.7|13926.5|13924.5|13918.8|13916.8|66
1643250830000|2022-01-27 02:33:50|13926.3|13924.3|13923.4|13921.4|13926.8|13924.8|13923.4|13921.4|14
1643250840000|2022-01-27 02:34:00|13923.5|13921.5|13926.9|13924.9|13926.9|13924.9|13923.5|13921.5|41
1643250850000|2022-01-27 02:34:10|13927.4|13925.4|13925.3|13923.3|13927.4|13925.4|13924.7|13922.7|23
1643250860000|2022-01-27 02:34:20|13923.7|13921.7|13921.2|13919.2|13924.8|13922.8|13919.5|13917.5|37
1643250870000|2022-01-27 02:34:30|13921.3|13919.3|13922.8|13920.8|13922.8|13920.8|13918.9|13916.9|21
1643250880000|2022-01-27 02:34:40|13923.4|13921.4|13924|13922|13926|13924|13923|13921|23
1643250890000|2022-01-27 02:34:50|13923.9|13921.9|13921.5|13919.5|13923.9|13921.9|13921.4|13919.4|24
1643250900000|2022-01-27 02:35:00|13921.4|13919.4|13922.2|13920.2|13922.5|13920.5|13920.2|13918.2|15
1643250910000|2022-01-27 02:35:10|13922|13920|13920.9|13918.9|13926.2|13924.2|13920.9|13918.9|40
1643250920000|2022-01-27 02:35:20|13920.8|13918.8|13921.4|13919.4|13923.2|13921.2|13919.8|13917.8|18
1643250930000|2022-01-27 02:35:30|13921.3|13919.3|13923.8|13921.8|13924.2|13922.2|13921|13919|12
1643250940000|2022-01-27 02:35:40|13923.7|13921.7|13922|13920|13923.7|13921.7|13921.4|13919.4|22
1643250950000|2022-01-27 02:35:50|13922.5|13920.5|13922.4|13920.4|13923.2|13921.2|13920.8|13918.8|18
1643250960000|2022-01-27 02:36:00|13922.3|13920.3|13925.7|13923.7|13926.8|13924.8|13922|13920|22
1643250970000|2022-01-27 02:36:10|13925.5|13923.5|13928.8|13926.8|13929.8|13927.8|13925.2|13923.2|43
1643250980000|2022-01-27 02:36:20|13928.7|13926.7|13936.5|13934.5|13938.7|13936.7|13928.3|13926.3|102
1643250990000|2022-01-27 02:36:30|13936.4|13934.4|13937.7|13935.7|13938.8|13936.8|13936|13934|33
1643251000000|2022-01-27 02:36:40|13937.5|13935.5|13937.4|13935.4|13938|13936|13935.9|13933.9|24
1643251010000|2022-01-27 02:36:50|13937.9|13935.9|13943.2|13941.2|13943.9|13941.9|13937.2|13935.2|76
1643251020000|2022-01-27 02:37:00|13942.4|13940.4|13942|13940|13943.2|13941.2|13939.3|13937.3|44
1643251030000|2022-01-27 02:37:10|13941.3|13939.3|13935.5|13933.5|13941.9|13939.9|13935|13933|72
1643251040000|2022-01-27 02:37:20|13935.7|13933.7|13940.4|13938.4|13940.4|13938.4|13935.5|13933.5|53
1643251050000|2022-01-27 02:37:30|13940|13938|13940.4|13938.4|13941.8|13939.8|13938.7|13936.7|29
1643251060000|2022-01-27 02:37:40|13940.3|13938.3|13939.2|13937.2|13940.3|13938.3|13937.9|13935.9|24
1643251070000|2022-01-27 02:37:50|13939|13937|13941.8|13939.8|13942|13940|13939|13937|83
1643251080000|2022-01-27 02:38:00|13941.9|13939.9|13942.3|13940.3|13942.3|13940.3|13940.3|13938.3|41
1643251090000|2022-01-27 02:38:10|13942.4|13940.4|13952.3|13950.3|13952.3|13950.3|13941.9|13939.9|130
1643251100000|2022-01-27 02:38:20|13953.4|13951.4|13962.3|13960.3|13962.3|13960.3|13953.4|13951.4|212
1643251110000|2022-01-27 02:38:30|13962.2|13960.2|13964|13962|13964.4|13962.4|13959.5|13957.5|134
1643251120000|2022-01-27 02:38:40|13964.2|13962.2|13962.5|13960.5|13966.3|13964.3|13962|13960|91
1643251130000|2022-01-27 02:38:50|13962.4|13960.4|13961.7|13959.7|13963|13961|13958.8|13956.8|62
1643251140000|2022-01-27 02:39:00|13961.8|13959.8|13967.9|13965.9|13967.9|13965.9|13961.3|13959.3|118
1643251150000|2022-01-27 02:39:10|13968.2|13966.2|13967|13965|13975.2|13973.2|13967|13965|134
1643251160000|2022-01-27 02:39:20|13966.9|13964.9|13968.5|13966.5|13971.2|13969.2|13966.9|13964.9|58
1643251170000|2022-01-27 02:39:30|13969|13967|13967.2|13965.2|13969.9|13967.9|13967.2|13965.2|57
1643251180000|2022-01-27 02:39:40|13967.5|13965.5|13967.7|13965.7|13969.2|13967.2|13966.7|13964.7|27
1643251190000|2022-01-27 02:39:50|13967.5|13965.5|13969.5|13967.5|13971.5|13969.5|13966.5|13964.5|98
1643251200000|2022-01-27 02:40:00|13969.7|13967.7|13969.2|13967.2|13970.2|13968.2|13965.4|13963.4|84
1643251210000|2022-01-27 02:40:10|13969.3|13967.3|13971.4|13969.4|13973.5|13971.5|13968.8|13966.8|38
1643251220000|2022-01-27 02:40:20|13971.5|13969.5|13971.8|13969.8|13972.5|13970.5|13970.4|13968.4|27
1643251230000|2022-01-27 02:40:30|13972.3|13970.3|13970.8|13968.8|13972.3|13970.3|13967.3|13965.3|83
1643251240000|2022-01-27 02:40:40|13970.9|13968.9|13969.9|13967.9|13970.9|13968.9|13968.3|13966.3|39
1643251250000|2022-01-27 02:40:50|13970|13968|13969.9|13967.9|13972.2|13970.2|13968.5|13966.5|52
1643251260000|2022-01-27 02:41:00|13969.7|13967.7|13970.8|13968.8|13971.4|13969.4|13969.4|13967.4|26
1643251270000|2022-01-27 02:41:10|13970.9|13968.9|13968.4|13966.4|13971|13969|13967.3|13965.3|96
1643251280000|2022-01-27 02:41:20|13968.5|13966.5|13969.3|13967.3|13969.3|13967.3|13966.9|13964.9|32
1643251290000|2022-01-27 02:41:30|13969.4|13967.4|13971.3|13969.3|13975.3|13973.3|13969.4|13967.4|143
1643251300000|2022-01-27 02:41:40|13971.4|13969.4|13973.5|13971.5|13973.5|13971.5|13971.3|13969.3|15
1643251310000|2022-01-27 02:41:50|13975.9|13973.9|13972.5|13970.5|13975.9|13973.9|13971.4|13969.4|92
1643251320000|2022-01-27 02:42:00|13972|13970|13971.4|13969.4|13973.8|13971.8|13971|13969|22
1643251330000|2022-01-27 02:42:10|13971.3|13969.3|13970.5|13968.5|13971.7|13969.7|13967.9|13965.9|34
1643251340000|2022-01-27 02:42:20|13972.2|13970.2|13970.2|13968.2|13976.9|13974.9|13968.8|13966.8|42
1643251350000|2022-01-27 02:42:30|13970.3|13968.3|13963.9|13961.9|13971|13969|13963.8|13961.8|62
1643251360000|2022-01-27 02:42:40|13963.8|13961.8|13959.8|13957.8|13963.8|13961.8|13958.3|13956.3|88
1643251370000|2022-01-27 02:42:50|13959.3|13957.3|13963.2|13961.2|13964|13962|13958.9|13956.9|40
1643251380000|2022-01-27 02:43:00|13962.9|13960.9|13961.5|13959.5|13962.9|13960.9|13960.3|13958.3|25
1643251390000|2022-01-27 02:43:10|13961.8|13959.8|13964.7|13962.7|13964.7|13962.7|13961.3|13959.3|64
1643251400000|2022-01-27 02:43:20|13964.5|13962.5|13964.3|13962.3|13964.7|13962.7|13961.7|13959.7|18
1643251410000|2022-01-27 02:43:30|13964|13962|13961.9|13959.9|13964.4|13962.4|13961.5|13959.5|9
1643251420000|2022-01-27 02:43:40|13962|13960|13966.8|13964.8|13967.2|13965.2|13962|13960|26
1643251430000|2022-01-27 02:43:50|13966.9|13964.9|13962.9|13960.9|13966.9|13964.9|13962.7|13960.7|27
1643251440000|2022-01-27 02:44:00|13963|13961|13968.8|13966.8|13969.9|13967.9|13963|13961|51
1643251450000|2022-01-27 02:44:10|13968.9|13966.9|13969.4|13967.4|13969.9|13967.9|13968.7|13966.7|12
1643251460000|2022-01-27 02:44:20|13968.4|13966.4|13969.2|13967.2|13969.4|13967.4|13968.2|13966.2|16
1643251470000|2022-01-27 02:44:30|13969.3|13967.3|13963.8|13961.8|13969.4|13967.4|13963.8|13961.8|42
1643251480000|2022-01-27 02:44:40|13964.3|13962.3|13963.8|13961.8|13964.9|13962.9|13963.3|13961.3|29
1643251490000|2022-01-27 02:44:50|13963.7|13961.7|13960.8|13958.8|13963.9|13961.9|13960.4|13958.4|37
1643251500000|2022-01-27 02:45:00|13962.7|13960.7|13966.9|13964.9|13967.4|13965.4|13962.5|13960.5|36
1643251510000|2022-01-27 02:45:10|13967|13965|13966|13964|13968.7|13966.7|13964.7|13962.7|26
1643251520000|2022-01-27 02:45:20|13965.9|13963.9|13969.7|13967.7|13969.9|13967.9|13965.9|13963.9|36
1643251530000|2022-01-27 02:45:30|13969.5|13967.5|13966.8|13964.8|13970.2|13968.2|13966|13964|35
1643251540000|2022-01-27 02:45:40|13966.5|13964.5|13968.3|13966.3|13968.4|13966.4|13966.5|13964.5|3
1643251550000|2022-01-27 02:45:50|13968|13966|13979.2|13977.2|13980|13978|13967.3|13965.3|152
1643251560000|2022-01-27 02:46:00|13979.7|13977.7|13975.8|13973.8|13980.3|13978.3|13972.7|13970.7|71
1643251570000|2022-01-27 02:46:10|13975.9|13973.9|13974.5|13972.5|13977.7|13975.7|13974.5|13972.5|49
1643251580000|2022-01-27 02:46:20|13975.4|13973.4|13976.2|13974.2|13978.5|13976.5|13973.7|13971.7|59
1643251590000|2022-01-27 02:46:30|13976.5|13974.5|13978.3|13976.3|13979|13977|13974.5|13972.5|39
1643251600000|2022-01-27 02:46:40|13978.5|13976.5|13978|13976|13979.9|13977.9|13977.3|13975.3|56
1643251610000|2022-01-27 02:46:50|13977.9|13975.9|13976.2|13974.2|13978|13976|13975.8|13973.8|25
1643251620000|2022-01-27 02:47:00|13977.2|13975.2|13984|13982|13985|13983|13976.4|13974.4|87
1643251630000|2022-01-27 02:47:10|13983.5|13981.5|13993.4|13991.4|13994.2|13992.2|13983.5|13981.5|167
1643251640000|2022-01-27 02:47:20|13993.8|13991.8|13993.3|13991.3|13994.8|13992.8|13992|13990|94
1643251650000|2022-01-27 02:47:30|13993.2|13991.2|13987.8|13985.8|13993.2|13991.2|13987.8|13985.8|70
1643251660000|2022-01-27 02:47:40|13987.9|13985.9|13993.2|13991.2|13993.5|13991.5|13987.9|13985.9|44
1643251670000|2022-01-27 02:47:50|13993.3|13991.3|13989.7|13987.7|13995.4|13993.4|13989.7|13987.7|70
1643251680000|2022-01-27 02:48:00|13990.3|13988.3|13985|13983|13990.3|13988.3|13984.2|13982.2|69
1643251690000|2022-01-27 02:48:10|13985.2|13983.2|13985.3|13983.3|13985.3|13983.3|13983.2|13981.2|35
1643251700000|2022-01-27 02:48:20|13986.3|13984.3|13985.3|13983.3|13987.8|13985.8|13985.3|13983.3|19
1643251710000|2022-01-27 02:48:30|13986|13984|13991|13989|13991.2|13989.2|13985.5|13983.5|28
1643251720000|2022-01-27 02:48:40|13990.9|13988.9|13989.7|13987.7|13991|13989|13988.9|13986.9|15
1643251730000|2022-01-27 02:48:50|13989.3|13987.3|13996.9|13994.9|13997.2|13995.2|13988.7|13986.7|192
1643251740000|2022-01-27 02:49:00|13997|13995|13992.9|13990.9|13997|13995|13991.9|13989.9|40
1643251750000|2022-01-27 02:49:10|13993.7|13991.7|13990.7|13988.7|13993.7|13991.7|13988.7|13986.7|61
1643251760000|2022-01-27 02:49:20|13990.9|13988.9|13988.8|13986.8|13990.9|13988.9|13986.8|13984.8|41
1643251770000|2022-01-27 02:49:30|13988.3|13986.3|13987.8|13985.8|13989.5|13987.5|13986.8|13984.8|23
1643251780000|2022-01-27 02:49:40|13988.4|13986.4|13988.9|13986.9|13991|13989|13987.8|13985.8|30
1643251790000|2022-01-27 02:49:50|13988.8|13986.8|13988.8|13986.8|13988.9|13986.9|13986.8|13984.8|24
1643251800000|2022-01-27 02:50:00|13988.7|13986.7|13986.2|13984.2|13989|13987|13986.2|13984.2|31
1643251810000|2022-01-27 02:50:10|13985.4|13983.4|13990.7|13988.7|13990.7|13988.7|13985.3|13983.3|50
1643251820000|2022-01-27 02:50:20|13990.4|13988.4|13986.8|13984.8|13990.5|13988.5|13986.8|13984.8|26
1643251830000|2022-01-27 02:50:30|13985.8|13983.8|13988.2|13986.2|13988.7|13986.7|13985.8|13983.8|48
1643251840000|2022-01-27 02:50:40|13988.5|13986.5|13988.3|13986.3|13989|13987|13987.4|13985.4|35
1643251850000|2022-01-27 02:50:50|13988.2|13986.2|13987.3|13985.3|13988.8|13986.8|13986.4|13984.4|28
1643251860000|2022-01-27 02:51:00|13987.4|13985.4|13988.3|13986.3|13989.2|13987.2|13986.8|13984.8|22
1643251870000|2022-01-27 02:51:10|13988.2|13986.2|13991.3|13989.3|13991.3|13989.3|13986.5|13984.5|21
1643251880000|2022-01-27 02:51:20|13991.2|13989.2|13992.9|13990.9|13995.2|13993.2|13991|13989|46
1643251890000|2022-01-27 02:51:30|13993.3|13991.3|13990.8|13988.8|13993.8|13991.8|13989.9|13987.9|18
1643251900000|2022-01-27 02:51:40|13990.7|13988.7|13990|13988|13990.7|13988.7|13988.8|13986.8|18
1643251910000|2022-01-27 02:51:50|13989.9|13987.9|13990.9|13988.9|13990.9|13988.9|13989|13987|7
1643251920000|2022-01-27 02:52:00|13990.8|13988.8|13986.8|13984.8|13992.2|13990.2|13986.8|13984.8|28
1643251930000|2022-01-27 02:52:10|13985.5|13983.5|13981.9|13979.9|13986|13984|13980.8|13978.8|96
1643251940000|2022-01-27 02:52:20|13981.8|13979.8|13979.3|13977.3|13983.8|13981.8|13979.3|13977.3|68
1643251950000|2022-01-27 02:52:30|13980|13978|13977.5|13975.5|13981.2|13979.2|13976|13974|62
1643251960000|2022-01-27 02:52:40|13977.8|13975.8|13978|13976|13979.2|13977.2|13976.4|13974.4|40
1643251970000|2022-01-27 02:52:50|13977.9|13975.9|13974.4|13972.4|13977.9|13975.9|13973.8|13971.8|76
1643251980000|2022-01-27 02:53:00|13974|13972|13976|13974|13976|13974|13973|13971|39
1643251990000|2022-01-27 02:53:10|13977.3|13975.3|13976.5|13974.5|13977.8|13975.8|13976.3|13974.3|25
1643252000000|2022-01-27 02:53:20|13976.4|13974.4|13975.4|13973.4|13978.3|13976.3|13974.9|13972.9|41
1643252010000|2022-01-27 02:53:30|13975.5|13973.5|13974|13972|13975.5|13973.5|13974|13972|12
1643252020000|2022-01-27 02:53:40|13974.2|13972.2|13974|13972|13975.5|13973.5|13973.7|13971.7|19
1643252030000|2022-01-27 02:53:50|13973.9|13971.9|13973.5|13971.5|13976.4|13974.4|13973.4|13971.4|17
1643252040000|2022-01-27 02:54:00|13973.4|13971.4|13972.3|13970.3|13973.4|13971.4|13970.9|13968.9|40
1643252050000|2022-01-27 02:54:10|13971.9|13969.9|13979.4|13977.4|13979.4|13977.4|13971.5|13969.5|36
1643252060000|2022-01-27 02:54:20|13979.7|13977.7|13979.7|13977.7|13982|13980|13978.5|13976.5|29
1643252070000|2022-01-27 02:54:30|13979.8|13977.8|13980.9|13978.9|13981|13979|13979.5|13977.5|17
1643252080000|2022-01-27 02:54:40|13981.9|13979.9|13981.8|13979.8|13983.9|13981.9|13981.4|13979.4|22
1643252090000|2022-01-27 02:54:50|13981.9|13979.9|13977.5|13975.5|13982.4|13980.4|13975.7|13973.7|26
1643252100000|2022-01-27 02:55:00|13976.7|13974.7|13975.7|13973.7|13977.3|13975.3|13973.8|13971.8|16
1643252110000|2022-01-27 02:55:10|13975.9|13973.9|13971.8|13969.8|13978.5|13976.5|13971.7|13969.7|47
1643252120000|2022-01-27 02:55:20|13972|13970|13968.9|13966.9|13972.8|13970.8|13967.8|13965.8|65
1643252130000|2022-01-27 02:55:30|13969.2|13967.2|13968.3|13966.3|13969.8|13967.8|13967|13965|45
1643252140000|2022-01-27 02:55:40|13968.2|13966.2|13961.3|13959.3|13968.5|13966.5|13959.5|13957.5|104
1643252150000|2022-01-27 02:55:50|13961.4|13959.4|13963.7|13961.7|13963.9|13961.9|13959.8|13957.8|44
1643252160000|2022-01-27 02:56:00|13964|13962|13961.7|13959.7|13964.2|13962.2|13957.4|13955.4|60
1643252170000|2022-01-27 02:56:10|13961.5|13959.5|13956|13954|13962.5|13960.5|13955|13953|74
1643252180000|2022-01-27 02:56:20|13955.9|13953.9|13957.8|13955.8|13957.8|13955.8|13955.2|13953.2|91
1643252190000|2022-01-27 02:56:30|13957.4|13955.4|13958.5|13956.5|13958.9|13956.9|13956|13954|44
1643252200000|2022-01-27 02:56:40|13958.7|13956.7|13960.2|13958.2|13962.5|13960.5|13958.7|13956.7|28
1643252210000|2022-01-27 02:56:50|13959.4|13957.4|13957.4|13955.4|13959.5|13957.5|13955.4|13953.4|33
1643252220000|2022-01-27 02:57:00|13957.3|13955.3|13957|13955|13957.8|13955.8|13956.5|13954.5|9
1643252230000|2022-01-27 02:57:10|13957.2|13955.2|13958.9|13956.9|13958.9|13956.9|13954.3|13952.3|46
1643252240000|2022-01-27 02:57:20|13958.7|13956.7|13955.9|13953.9|13958.7|13956.7|13954.9|13952.9|37
1643252250000|2022-01-27 02:57:30|13956|13954|13959.5|13957.5|13959.9|13957.9|13956|13954|29
1643252260000|2022-01-27 02:57:40|13959.8|13957.8|13963.4|13961.4|13966.2|13964.2|13959.8|13957.8|48
1643252270000|2022-01-27 02:57:50|13963.5|13961.5|13962.5|13960.5|13963.5|13961.5|13961.5|13959.5|21
1643252280000|2022-01-27 02:58:00|13963.4|13961.4|13961.7|13959.7|13963.4|13961.4|13959.7|13957.7|34
1643252290000|2022-01-27 02:58:10|13961.9|13959.9|13962.3|13960.3|13965|13963|13961.7|13959.7|27
1643252300000|2022-01-27 02:58:20|13962.2|13960.2|13958.2|13956.2|13962.3|13960.3|13958.2|13956.2|24
1643252310000|2022-01-27 02:58:30|13959|13957|13960.5|13958.5|13961.3|13959.3|13958.5|13956.5|34
1643252320000|2022-01-27 02:58:40|13961.7|13959.7|13961.9|13959.9|13963.5|13961.5|13960.5|13958.5|17
1643252330000|2022-01-27 02:58:50|13962.8|13960.8|13962.9|13960.9|13964.2|13962.2|13960.8|13958.8|21
1643252340000|2022-01-27 02:59:00|13963|13961|13963.7|13961.7|13963.9|13961.9|13960.4|13958.4|8
1643252350000|2022-01-27 02:59:10|13964|13962|13962.8|13960.8|13965.9|13963.9|13962.8|13960.8|22
1643252360000|2022-01-27 02:59:20|13962.7|13960.7|13961.9|13959.9|13963.3|13961.3|13961.3|13959.3|15
1643252370000|2022-01-27 02:59:30|13962.5|13960.5|13959.3|13957.3|13962.5|13960.5|13957.8|13955.8|27
1643252380000|2022-01-27 02:59:40|13958.8|13956.8|13958.4|13956.4|13960.2|13958.2|13957.5|13955.5|17
1643252390000|2022-01-27 02:59:50|13958.5|13956.5|13957.3|13955.3|13960|13958|13955.8|13953.8|54
1643252400000|2022-01-27 03:00:00|13957.7|13955.7|13961.4|13959.4|13962.2|13960.2|13957.7|13955.7|55
1643252410000|2022-01-27 03:00:10|13961.7|13959.7|13964.9|13962.9|13965|13963|13960.4|13958.4|23
1643252420000|2022-01-27 03:00:20|13964.8|13962.8|13967.5|13965.5|13970.8|13968.8|13964.8|13962.8|59
1643252430000|2022-01-27 03:00:30|13967.4|13965.4|13967.5|13965.5|13968.3|13966.3|13966|13964|22
1643252440000|2022-01-27 03:00:40|13967.7|13965.7|13968.5|13966.5|13968.5|13966.5|13965.5|13963.5|20
1643252450000|2022-01-27 03:00:50|13969|13967|13968.2|13966.2|13969.5|13967.5|13966.9|13964.9|27
1643252460000|2022-01-27 03:01:00|13967.4|13965.4|13967|13965|13967.9|13965.9|13966|13964|23
1643252470000|2022-01-27 03:01:10|13967.2|13965.2|13962|13960|13967.2|13965.2|13962|13960|20
1643252480000|2022-01-27 03:01:20|13963|13961|13961|13959|13963.2|13961.2|13959.2|13957.2|24
1643252490000|2022-01-27 03:01:30|13961.3|13959.3|13961|13959|13963.4|13961.4|13960.7|13958.7|14
1643252500000|2022-01-27 03:01:40|13961.2|13959.2|13964.7|13962.7|13966.8|13964.8|13961.2|13959.2|14
1643252510000|2022-01-27 03:01:50|13964.8|13962.8|13964|13962|13966.2|13964.2|13963.3|13961.3|7
1643252520000|2022-01-27 03:02:00|13964.2|13962.2|13963.5|13961.5|13965|13963|13963.2|13961.2|17
1643252530000|2022-01-27 03:02:10|13963.7|13961.7|13963.5|13961.5|13965.2|13963.2|13962.8|13960.8|15
1643252540000|2022-01-27 03:02:20|13963.3|13961.3|13962.7|13960.7|13963.3|13961.3|13960.9|13958.9|20
1643252550000|2022-01-27 03:02:30|13962.5|13960.5|13961.7|13959.7|13962.5|13960.5|13959.4|13957.4|25
1643252560000|2022-01-27 03:02:40|13961.8|13959.8|13962.5|13960.5|13964.5|13962.5|13961.3|13959.3|13
1643252570000|2022-01-27 03:02:50|13963.2|13961.2|13963.9|13961.9|13963.9|13961.9|13962.9|13960.9|7
1643252580000|2022-01-27 03:03:00|13963.4|13961.4|13964.8|13962.8|13965|13963|13963|13961|8
1643252590000|2022-01-27 03:03:10|13965.2|13963.2|13962.4|13960.4|13965.5|13963.5|13962.4|13960.4|14
1643252600000|2022-01-27 03:03:20|13962.7|13960.7|13961.7|13959.7|13963|13961|13961.7|13959.7|3
1643252610000|2022-01-27 03:03:30|13961.8|13959.8|13961.8|13959.8|13962.8|13960.8|13960.5|13958.5|10
1643252620000|2022-01-27 03:03:40|13962.3|13960.3|13960.5|13958.5|13963.9|13961.9|13960|13958|20
1643252630000|2022-01-27 03:03:50|13960.7|13958.7|13960.4|13958.4|13961.2|13959.2|13960|13958|9
1643252640000|2022-01-27 03:04:00|13960.5|13958.5|13956.9|13954.9|13961.3|13959.3|13956.3|13954.3|44
1643252650000|2022-01-27 03:04:10|13956.5|13954.5|13952.5|13950.5|13956.9|13954.9|13952.4|13950.4|125
1643252660000|2022-01-27 03:04:20|13952.4|13950.4|13944.3|13942.3|13952.7|13950.7|13943.8|13941.8|107
1643252670000|2022-01-27 03:04:30|13944.2|13942.2|13930.3|13928.3|13944.2|13942.2|13926.8|13924.8|413
1643252680000|2022-01-27 03:04:40|13929.4|13927.4|13931.4|13929.4|13931.5|13929.5|13921.7|13919.7|151
1643252690000|2022-01-27 03:04:50|13931.2|13929.2|13929.2|13927.2|13931.2|13929.2|13926.9|13924.9|47
1643252700000|2022-01-27 03:05:00|13930|13928|13927.8|13925.8|13931.5|13929.5|13927.4|13925.4|38
1643252710000|2022-01-27 03:05:10|13927.5|13925.5|13934.2|13932.2|13934.2|13932.2|13927|13925|63
1643252720000|2022-01-27 03:05:20|13933.8|13931.8|13934|13932|13934.4|13932.4|13931.4|13929.4|29
1643252730000|2022-01-27 03:05:30|13934.2|13932.2|13932.3|13930.3|13935.2|13933.2|13931.2|13929.2|23
1643252740000|2022-01-27 03:05:40|13932.2|13930.2|13933.7|13931.7|13935.2|13933.2|13931|13929|48
1643252750000|2022-01-27 03:05:50|13934.7|13932.7|13930|13928|13934.9|13932.9|13930|13928|16
1643252760000|2022-01-27 03:06:00|13929.9|13927.9|13926.5|13924.5|13932.3|13930.3|13926.5|13924.5|58
1643252770000|2022-01-27 03:06:10|13926.4|13924.4|13930.4|13928.4|13930.4|13928.4|13926.2|13924.2|43
1643252780000|2022-01-27 03:06:20|13930.5|13928.5|13928.9|13926.9|13931|13929|13927.3|13925.3|29
1643252790000|2022-01-27 03:06:30|13928.4|13926.4|13929|13927|13932.8|13930.8|13928.2|13926.2|26
1643252800000|2022-01-27 03:06:40|13928.9|13926.9|13928.4|13926.4|13929.4|13927.4|13927.7|13925.7|23
1643252810000|2022-01-27 03:06:50|13928.8|13926.8|13927|13925|13928.8|13926.8|13922.7|13920.7|61
1643252820000|2022-01-27 03:07:00|13926.9|13924.9|13929.5|13927.5|13929.9|13927.9|13926.2|13924.2|21
1643252830000|2022-01-27 03:07:10|13929.8|13927.8|13930.7|13928.7|13933|13931|13929.3|13927.3|31
1643252840000|2022-01-27 03:07:20|13930.8|13928.8|13930.2|13928.2|13932.4|13930.4|13930.2|13928.2|30
1643252850000|2022-01-27 03:07:30|13931.4|13929.4|13932.3|13930.3|13932.5|13930.5|13930.4|13928.4|18
1643252860000|2022-01-27 03:07:40|13932.4|13930.4|13935.7|13933.7|13936|13934|13932.4|13930.4|21
1643252870000|2022-01-27 03:07:50|13936|13934|13938|13936|13938.3|13936.3|13935.3|13933.3|26
1643252880000|2022-01-27 03:08:00|13938.3|13936.3|13938.3|13936.3|13939|13937|13937.3|13935.3|28
1643252890000|2022-01-27 03:08:10|13938.2|13936.2|13938.5|13936.5|13939.2|13937.2|13937.2|13935.2|31
1643252900000|2022-01-27 03:08:20|13938.9|13936.9|13939|13937|13939.9|13937.9|13937.9|13935.9|23
1643252910000|2022-01-27 03:08:30|13938.9|13936.9|13939.4|13937.4|13939.5|13937.5|13937.8|13935.8|18
1643252920000|2022-01-27 03:08:40|13939.3|13937.3|13941.8|13939.8|13942|13940|13937.5|13935.5|34
1643252930000|2022-01-27 03:08:50|13942.2|13940.2|13945.9|13943.9|13946.7|13944.7|13941.2|13939.2|47
1643252940000|2022-01-27 03:09:00|13945.8|13943.8|13949.3|13947.3|13949.7|13947.7|13945.7|13943.7|62
1643252950000|2022-01-27 03:09:10|13949.7|13947.7|13951.5|13949.5|13951.5|13949.5|13948.2|13946.2|47
1643252960000|2022-01-27 03:09:20|13951.7|13949.7|13955.7|13953.7|13956.4|13954.4|13951.7|13949.7|69
1643252970000|2022-01-27 03:09:30|13955.8|13953.8|13956|13954|13957.2|13955.2|13953.8|13951.8|63
1643252980000|2022-01-27 03:09:40|13955.9|13953.9|13953.4|13951.4|13955.9|13953.9|13953.2|13951.2|46
1643252990000|2022-01-27 03:09:50|13953.5|13951.5|13953.2|13951.2|13953.7|13951.7|13951.7|13949.7|28
1643253000000|2022-01-27 03:10:00|13952.9|13950.9|13952.5|13950.5|13955.7|13953.7|13952.2|13950.2|44
1643253010000|2022-01-27 03:10:10|13947.8|13945.8|13949.7|13947.7|13950|13948|13947.4|13945.4|57
1643253020000|2022-01-27 03:10:20|13949.4|13947.4|13946.8|13944.8|13949.4|13947.4|13946|13944|12
1643253030000|2022-01-27 03:10:30|13947.2|13945.2|13947|13945|13949|13947|13944.2|13942.2|43
1643253040000|2022-01-27 03:10:40|13946.9|13944.9|13945.2|13943.2|13948.7|13946.7|13945.2|13943.2|25
1643253050000|2022-01-27 03:10:50|13944.8|13942.8|13944.8|13942.8|13947.9|13945.9|13944.8|13942.8|18
1643253060000|2022-01-27 03:11:00|13944.3|13942.3|13946.4|13944.4|13946.7|13944.7|13943|13941|16
1643253070000|2022-01-27 03:11:10|13946.5|13944.5|13949|13947|13949|13947|13946.5|13944.5|22
1643253080000|2022-01-27 03:11:20|13948.7|13946.7|13950.4|13948.4|13951.2|13949.2|13948.7|13946.7|14
1643253090000|2022-01-27 03:11:30|13948.7|13946.7|13947.3|13945.3|13949.8|13947.8|13944.9|13942.9|18
1643253100000|2022-01-27 03:11:40|13947.4|13945.4|13949.4|13947.4|13949.4|13947.4|13945.9|13943.9|15
1643253110000|2022-01-27 03:11:50|13949.3|13947.3|13949.7|13947.7|13949.9|13947.9|13949|13947|4
1643253120000|2022-01-27 03:12:00|13949.8|13947.8|13947.3|13945.3|13950.2|13948.2|13947|13945|19
1643253130000|2022-01-27 03:12:10|13946.7|13944.7|13947|13945|13947.3|13945.3|13944.5|13942.5|28
1643253140000|2022-01-27 03:12:20|13946.8|13944.8|13944.5|13942.5|13946.8|13944.8|13944.3|13942.3|30
1643253150000|2022-01-27 03:12:30|13944.4|13942.4|13945.9|13943.9|13945.9|13943.9|13942.8|13940.8|11
1643253160000|2022-01-27 03:12:40|13946.2|13944.2|13945.2|13943.2|13946.2|13944.2|13944.2|13942.2|11
1643253170000|2022-01-27 03:12:50|13945|13943|13946.4|13944.4|13946.4|13944.4|13945|13943|10
1643253180000|2022-01-27 03:13:00|13946.3|13944.3|13947.5|13945.5|13947.5|13945.5|13944.5|13942.5|12
1643253190000|2022-01-27 03:13:10|13947.4|13945.4|13946|13944|13948|13946|13946|13944|5
1643253200000|2022-01-27 03:13:20|13945.9|13943.9|13946.2|13944.2|13946.2|13944.2|13943.8|13941.8|21
1643253210000|2022-01-27 03:13:30|13945.9|13943.9|13947.4|13945.4|13947.8|13945.8|13945.9|13943.9|10
1643253220000|2022-01-27 03:13:40|13947.3|13945.3|13945.2|13943.2|13947.4|13945.4|13944.7|13942.7|9
1643253230000|2022-01-27 03:13:50|13945.3|13943.3|13944.2|13942.2|13945.3|13943.3|13942.3|13940.3|23
1643253240000|2022-01-27 03:14:00|13944.3|13942.3|13943.3|13941.3|13944.5|13942.5|13942.8|13940.8|7
1643253250000|2022-01-27 03:14:10|13943.4|13941.4|13943.5|13941.5|13944.2|13942.2|13943.4|13941.4|8
1643253260000|2022-01-27 03:14:20|13942.2|13940.2|13948.8|13946.8|13948.9|13946.9|13941.9|13939.9|28
1643253270000|2022-01-27 03:14:30|13948.9|13946.9|13948.9|13946.9|13949.5|13947.5|13947.5|13945.5|31
1643253280000|2022-01-27 03:14:40|13947.9|13945.9|13944.5|13942.5|13949|13947|13944.5|13942.5|36
1643253290000|2022-01-27 03:14:50|13944.2|13942.2|13943.7|13941.7|13945.8|13943.8|13943.5|13941.5|30
1643253300000|2022-01-27 03:15:00|13944|13942|13944.9|13942.9|13947.3|13945.3|13944|13942|26
1643253310000|2022-01-27 03:15:10|13943.4|13941.4|13944.5|13942.5|13944.5|13942.5|13942.5|13940.5|12
1643253320000|2022-01-27 03:15:20|13944.2|13942.2|13947.9|13945.9|13947.9|13945.9|13944.2|13942.2|13
1643253330000|2022-01-27 03:15:30|13947.8|13945.8|13943|13941|13947.8|13945.8|13942.7|13940.7|23
1643253340000|2022-01-27 03:15:40|13942.9|13940.9|13945|13943|13945|13943|13942.8|13940.8|9
1643253350000|2022-01-27 03:15:50|13944.9|13942.9|13949.9|13947.9|13951.3|13949.3|13944.9|13942.9|135
1643253360000|2022-01-27 03:16:00|13950.2|13948.2|13947.8|13945.8|13951.5|13949.5|13946.9|13944.9|22
1643253370000|2022-01-27 03:16:10|13947.7|13945.7|13944.3|13942.3|13947.7|13945.7|13944.3|13942.3|12
1643253380000|2022-01-27 03:16:20|13945.4|13943.4|13948|13946|13949.9|13947.9|13945.3|13943.3|12
1643253390000|2022-01-27 03:16:30|13948.3|13946.3|13946.9|13944.9|13949.2|13947.2|13946.7|13944.7|16
1643253400000|2022-01-27 03:16:40|13946.8|13944.8|13947.5|13945.5|13949|13947|13946.8|13944.8|28
1643253410000|2022-01-27 03:16:50|13947.3|13945.3|13946.9|13944.9|13947.5|13945.5|13946.3|13944.3|4
1643253420000|2022-01-27 03:17:00|13947|13945|13948.3|13946.3|13949.5|13947.5|13945.5|13943.5|20
1643253430000|2022-01-27 03:17:10|13948.2|13946.2|13947.7|13945.7|13948.7|13946.7|13947.5|13945.5|2
1643253440000|2022-01-27 03:17:20|13947.5|13945.5|13945|13943|13947.5|13945.5|13944.4|13942.4|22
1643253450000|2022-01-27 03:17:30|13944.7|13942.7|13942.9|13940.9|13944.8|13942.8|13942.7|13940.7|14
1643253460000|2022-01-27 03:17:40|13942.7|13940.7|13942.4|13940.4|13944.2|13942.2|13942.2|13940.2|15
1643253470000|2022-01-27 03:17:50|13942.3|13940.3|13941.2|13939.2|13943.7|13941.7|13940.9|13938.9|26
1643253480000|2022-01-27 03:18:00|13941|13939|13945.5|13943.5|13945.5|13943.5|13941|13939|18
1643253490000|2022-01-27 03:18:10|13945.4|13943.4|13952.4|13950.4|13952.4|13950.4|13943.7|13941.7|64
1643253500000|2022-01-27 03:18:20|13952.3|13950.3|13960.8|13958.8|13960.8|13958.8|13952.3|13950.3|155
1643253510000|2022-01-27 03:18:30|13961.2|13959.2|13970.2|13968.2|13972|13970|13960.7|13958.7|221
1643253520000|2022-01-27 03:18:40|13970|13968|13972.9|13970.9|13972.9|13970.9|13969.5|13967.5|71
1643253530000|2022-01-27 03:18:50|13972.8|13970.8|13971.3|13969.3|13978.5|13976.5|13970.7|13968.7|132
1643253540000|2022-01-27 03:19:00|13970.9|13968.9|13981|13979|13987.9|13985.9|13970.8|13968.8|240
1643253550000|2022-01-27 03:19:10|13981.5|13979.5|13985.8|13983.8|13986.4|13984.4|13981.5|13979.5|67
1643253560000|2022-01-27 03:19:20|13985.4|13983.4|13984|13982|13985.4|13983.4|13983.7|13981.7|40
1643253570000|2022-01-27 03:19:30|13984.8|13982.8|13981.9|13979.9|13984.8|13982.8|13981.2|13979.2|69
1643253580000|2022-01-27 03:19:40|13981.8|13979.8|13984|13982|13985.5|13983.5|13980|13978|69
1643253590000|2022-01-27 03:19:50|13984.2|13982.2|13985.5|13983.5|13986.8|13984.8|13983.8|13981.8|74
1643253600000|2022-01-27 03:20:00|13985.8|13983.8|13995.5|13993.5|13997.3|13995.3|13985.5|13983.5|195
1643253610000|2022-01-27 03:20:10|13995.7|13993.7|14001.7|13999.7|14003.3|14001.3|13995.4|13993.4|141
1643253620000|2022-01-27 03:20:20|14001.8|13999.8|13999.9|13997.9|14004.9|14002.9|13997.7|13995.7|132
1643253630000|2022-01-27 03:20:30|13998.3|13996.3|13998.7|13996.7|13999.2|13997.2|13995.9|13993.9|54
1643253640000|2022-01-27 03:20:40|13999|13997|13997.4|13995.4|13999.7|13997.7|13997.3|13995.3|59
1643253650000|2022-01-27 03:20:50|13997.5|13995.5|13994.8|13992.8|13997.8|13995.8|13994.5|13992.5|80
1643253660000|2022-01-27 03:21:00|13994.7|13992.7|13987.3|13985.3|13994.7|13992.7|13987.3|13985.3|57
1643253670000|2022-01-27 03:21:10|13987.2|13985.2|13991.4|13989.4|13992.3|13990.3|13986.4|13984.4|92
1643253680000|2022-01-27 03:21:20|13991.5|13989.5|13990|13988|13991.8|13989.8|13989|13987|33
1643253690000|2022-01-27 03:21:30|13989.8|13987.8|13986.8|13984.8|13989.8|13987.8|13986.5|13984.5|42
1643253700000|2022-01-27 03:21:40|13986.7|13984.7|13984.5|13982.5|13986.9|13984.9|13984.5|13982.5|53
1643253710000|2022-01-27 03:21:50|13984.3|13982.3|13985.7|13983.7|13986.4|13984.4|13983.5|13981.5|38
1643253720000|2022-01-27 03:22:00|13985.8|13983.8|13985.5|13983.5|13988.2|13986.2|13985.2|13983.2|47
1643253730000|2022-01-27 03:22:10|13985.3|13983.3|13984.4|13982.4|13986.3|13984.3|13983.7|13981.7|21
1643253740000|2022-01-27 03:22:20|13984.3|13982.3|13983.9|13981.9|13984.3|13982.3|13981|13979|29
1643253750000|2022-01-27 03:22:30|13983.8|13981.8|13980.3|13978.3|13983.8|13981.8|13979.8|13977.8|37
1643253760000|2022-01-27 03:22:40|13980.4|13978.4|13981.3|13979.3|13982.3|13980.3|13979.8|13977.8|61
1643253770000|2022-01-27 03:22:50|13980.7|13978.7|13982|13980|13982.8|13980.8|13980.7|13978.7|25
1643253780000|2022-01-27 03:23:00|13982.2|13980.2|13980.4|13978.4|13982.3|13980.3|13979.8|13977.8|10
1643253790000|2022-01-27 03:23:10|13980.5|13978.5|13982.8|13980.8|13983|13981|13980.5|13978.5|19
1643253800000|2022-01-27 03:23:20|13981.7|13979.7|13983|13981|13983|13981|13981.7|13979.7|7
1643253810000|2022-01-27 03:23:30|13984.3|13982.3|13982.8|13980.8|13986|13984|13982.8|13980.8|23
1643253820000|2022-01-27 03:23:40|13981.8|13979.8|13981.8|13979.8|13982.3|13980.3|13979.4|13977.4|53
1643253830000|2022-01-27 03:23:50|13981.7|13979.7|13982.5|13980.5|13982.5|13980.5|13980.5|13978.5|8
1643253840000|2022-01-27 03:24:00|13982.7|13980.7|13984.4|13982.4|13984.9|13982.9|13980.9|13978.9|14
1643253850000|2022-01-27 03:24:10|13985|13983|13991.2|13989.2|13992|13990|13984.8|13982.8|55
1643253860000|2022-01-27 03:24:20|13991|13989|13989.5|13987.5|13991.4|13989.4|13988.3|13986.3|48
1643253870000|2022-01-27 03:24:30|13989.7|13987.7|13983.3|13981.3|13991.2|13989.2|13983.3|13981.3|22
1643253880000|2022-01-27 03:24:40|13982|13980|13981.9|13979.9|13982.7|13980.7|13980.5|13978.5|40
1643253890000|2022-01-27 03:24:50|13981.2|13979.2|13978.8|13976.8|13982|13980|13978|13976|57
1643253900000|2022-01-27 03:25:00|13978.3|13976.3|13969.8|13967.8|13979.5|13977.5|13969.3|13967.3|85
1643253910000|2022-01-27 03:25:10|13969.7|13967.7|13973.9|13971.9|13975.5|13973.5|13968.8|13966.8|70
1643253920000|2022-01-27 03:25:20|13973.8|13971.8|13972.2|13970.2|13975|13973|13970.3|13968.3|21
1643253930000|2022-01-27 03:25:30|13971.8|13969.8|13972|13970|13973.7|13971.7|13971.5|13969.5|39
1643253940000|2022-01-27 03:25:40|13971.8|13969.8|13971.4|13969.4|13972.4|13970.4|13971|13969|12
1643253950000|2022-01-27 03:25:50|13971.3|13969.3|13972.9|13970.9|13973.8|13971.8|13970.8|13968.8|20
1643253960000|2022-01-27 03:26:00|13974.3|13972.3|13977|13975|13977|13975|13973.7|13971.7|33
1643253970000|2022-01-27 03:26:10|13974.7|13972.7|13974.2|13972.2|13976.5|13974.5|13973|13971|24
1643253980000|2022-01-27 03:26:20|13973.4|13971.4|13971|13969|13974|13972|13970.3|13968.3|34
1643253990000|2022-01-27 03:26:30|13971.2|13969.2|13972.5|13970.5|13972.5|13970.5|13969.9|13967.9|20
1643254000000|2022-01-27 03:26:40|13972.3|13970.3|13972.4|13970.4|13972.5|13970.5|13970.4|13968.4|16
1643254010000|2022-01-27 03:26:50|13972.5|13970.5|13972.4|13970.4|13972.5|13970.5|13970.7|13968.7|14
1643254020000|2022-01-27 03:27:00|13972.3|13970.3|13975.5|13973.5|13976.8|13974.8|13971.8|13969.8|58
1643254030000|2022-01-27 03:27:10|13973.5|13971.5|13974.3|13972.3|13975.3|13973.3|13973.2|13971.2|19
1643254040000|2022-01-27 03:27:20|13974.5|13972.5|13973.8|13971.8|13975.8|13973.8|13973.8|13971.8|19
1643254050000|2022-01-27 03:27:30|13974.8|13972.8|13974|13972|13975.4|13973.4|13973.8|13971.8|10
1643254060000|2022-01-27 03:27:40|13974.2|13972.2|13972.4|13970.4|13975.3|13973.3|13971.9|13969.9|18
1643254070000|2022-01-27 03:27:50|13972.2|13970.2|13973.4|13971.4|13974|13972|13971.9|13969.9|14
1643254080000|2022-01-27 03:28:00|13973.3|13971.3|13973|13971|13973.5|13971.5|13972.5|13970.5|13
1643254090000|2022-01-27 03:28:10|13973.8|13971.8|13973.9|13971.9|13974.7|13972.7|13973.4|13971.4|10
1643254100000|2022-01-27 03:28:20|13973.8|13971.8|13977.2|13975.2|13977.4|13975.4|13972.7|13970.7|47
1643254110000|2022-01-27 03:28:30|13977.3|13975.3|13976.2|13974.2|13978|13976|13975.5|13973.5|18
1643254120000|2022-01-27 03:28:40|13976.3|13974.3|13975.8|13973.8|13976.3|13974.3|13974|13972|7
1643254130000|2022-01-27 03:28:50|13976.9|13974.9|13977.4|13975.4|13977.8|13975.8|13975.9|13973.9|23
1643254140000|2022-01-27 03:29:00|13977.5|13975.5|13975.4|13973.4|13978|13976|13975.4|13973.4|13
1643254150000|2022-01-27 03:29:10|13975.7|13973.7|13977|13975|13977|13975|13975.3|13973.3|8
1643254160000|2022-01-27 03:29:20|13976.2|13974.2|13976.5|13974.5|13976.7|13974.7|13974.4|13972.4|14
1643254170000|2022-01-27 03:29:30|13976.4|13974.4|13976.3|13974.3|13976.4|13974.4|13975.7|13973.7|1
1643254180000|2022-01-27 03:29:40|13977|13975|13979.7|13977.7|13980.7|13978.7|13976.5|13974.5|33
1643254190000|2022-01-27 03:29:50|13978.9|13976.9|13976.5|13974.5|13979.3|13977.3|13976.3|13974.3|18
1643254200000|2022-01-27 03:30:00|13976.4|13974.4|13973.9|13971.9|13977.9|13975.9|13970.7|13968.7|101
1643254210000|2022-01-27 03:30:10|13973.8|13971.8|13978|13976|13979.8|13977.8|13973.4|13971.4|42
1643254220000|2022-01-27 03:30:20|13977.8|13975.8|13975.2|13973.2|13977.8|13975.8|13973.8|13971.8|12
1643254230000|2022-01-27 03:30:30|13972.3|13970.3|13979.7|13977.7|13979.7|13977.7|13972.2|13970.2|49
1643254240000|2022-01-27 03:30:40|13981.2|13979.2|13977.8|13975.8|13981.9|13979.9|13977.7|13975.7|44
1643254250000|2022-01-27 03:30:50|13978.4|13976.4|13976.7|13974.7|13978.4|13976.4|13975.7|13973.7|10
1643254260000|2022-01-27 03:31:00|13976.8|13974.8|13988.4|13986.4|13988.9|13986.9|13976.8|13974.8|84
1643254270000|2022-01-27 03:31:10|13987.4|13985.4|13988|13986|13989|13987|13984.4|13982.4|43
1643254280000|2022-01-27 03:31:20|13987.4|13985.4|13989.4|13987.4|13992.3|13990.3|13986|13984|51
1643254290000|2022-01-27 03:31:30|13989.5|13987.5|13992.4|13990.4|13992.4|13990.4|13987.8|13985.8|17
1643254300000|2022-01-27 03:31:40|13991.2|13989.2|13991.8|13989.8|13992.9|13990.9|13989.5|13987.5|47
1643254310000|2022-01-27 03:31:50|13991.9|13989.9|13994.7|13992.7|13995.2|13993.2|13991.9|13989.9|31
1643254320000|2022-01-27 03:32:00|13994.5|13992.5|13992.5|13990.5|13994.5|13992.5|13990.5|13988.5|45
1643254330000|2022-01-27 03:32:10|13992.4|13990.4|13987.8|13985.8|13994|13992|13987.8|13985.8|51
1643254340000|2022-01-27 03:32:20|13987.7|13985.7|13991.5|13989.5|13991.5|13989.5|13987.5|13985.5|41
1643254350000|2022-01-27 03:32:30|13991.4|13989.4|13989.9|13987.9|13992.8|13990.8|13989.3|13987.3|23
1643254360000|2022-01-27 03:32:40|13989.8|13987.8|13991.2|13989.2|13992.8|13990.8|13989.5|13987.5|33
1643254370000|2022-01-27 03:32:50|13991.3|13989.3|13987.8|13985.8|13993.7|13991.7|13986.8|13984.8|36
1643254380000|2022-01-27 03:33:00|13987.9|13985.9|13986.3|13984.3|13988.2|13986.2|13985.2|13983.2|16
1643254390000|2022-01-27 03:33:10|13986.2|13984.2|13985.7|13983.7|13986.2|13984.2|13982.7|13980.7|27
1643254400000|2022-01-27 03:33:20|13985.2|13983.2|13984.9|13982.9|13986.4|13984.4|13983.5|13981.5|16
1643254410000|2022-01-27 03:33:30|13984.8|13982.8|13988.5|13986.5|13989|13987|13984.3|13982.3|15
1643254420000|2022-01-27 03:33:40|13988.7|13986.7|13986.8|13984.8|13990.4|13988.4|13984.8|13982.8|24
1643254430000|2022-01-27 03:33:50|13986.7|13984.7|13985.2|13983.2|13986.8|13984.8|13983.9|13981.9|14
1643254440000|2022-01-27 03:34:00|13985.3|13983.3|13983|13981|13987.3|13985.3|13983|13981|17
1643254450000|2022-01-27 03:34:10|13982.7|13980.7|13981.8|13979.8|13983.7|13981.7|13979.9|13977.9|39
1643254460000|2022-01-27 03:34:20|13981.7|13979.7|13978.8|13976.8|13982|13980|13978.8|13976.8|19
1643254470000|2022-01-27 03:34:30|13978.9|13976.9|13979.9|13977.9|13980.8|13978.8|13978.5|13976.5|24
1643254480000|2022-01-27 03:34:40|13978.8|13976.8|13977.8|13975.8|13979.4|13977.4|13976.4|13974.4|51
1643254490000|2022-01-27 03:34:50|13977.4|13975.4|13978.7|13976.7|13979.7|13977.7|13975.9|13973.9|52
1643254500000|2022-01-27 03:35:00|13978.8|13976.8|13979.4|13977.4|13979.7|13977.7|13976.3|13974.3|38
1643254510000|2022-01-27 03:35:10|13979.3|13977.3|13977.2|13975.2|13979.3|13977.3|13976.5|13974.5|6
1643254520000|2022-01-27 03:35:20|13977|13975|13974|13972|13977|13975|13973.9|13971.9|17
1643254530000|2022-01-27 03:35:30|13973.9|13971.9|13970.5|13968.5|13975.4|13973.4|13970.5|13968.5|77
1643254540000|2022-01-27 03:35:40|13970.4|13968.4|13970.7|13968.7|13971.9|13969.9|13968.8|13966.8|47
1643254550000|2022-01-27 03:35:50|13970|13968|13967.9|13965.9|13970.7|13968.7|13966.4|13964.4|57
1643254560000|2022-01-27 03:36:00|13968.2|13966.2|13971.2|13969.2|13972.2|13970.2|13966.4|13964.4|71
1643254570000|2022-01-27 03:36:10|13971.3|13969.3|13967.5|13965.5|13971.4|13969.4|13967.5|13965.5|27
1643254580000|2022-01-27 03:36:20|13967.9|13965.9|13967.4|13965.4|13969.9|13967.9|13966.4|13964.4|46
1643254590000|2022-01-27 03:36:30|13967.5|13965.5|13967.5|13965.5|13969.5|13967.5|13966.4|13964.4|15
1643254600000|2022-01-27 03:36:40|13967.7|13965.7|13968.5|13966.5|13970.9|13968.9|13967.7|13965.7|18
1643254610000|2022-01-27 03:36:50|13968.4|13966.4|13965.9|13963.9|13968.9|13966.9|13965.7|13963.7|33
1643254620000|2022-01-27 03:37:00|13966|13964|13967.7|13965.7|13970.5|13968.5|13966|13964|28
1643254630000|2022-01-27 03:37:10|13967.5|13965.5|13968.3|13966.3|13968.3|13966.3|13967.4|13965.4|18
1643254640000|2022-01-27 03:37:20|13968.4|13966.4|13969.3|13967.3|13969.3|13967.3|13966.5|13964.5|23
1643254650000|2022-01-27 03:37:30|13969.4|13967.4|13968.5|13966.5|13969.5|13967.5|13967.7|13965.7|14
1643254660000|2022-01-27 03:37:40|13968.7|13966.7|13969.7|13967.7|13969.7|13967.7|13968|13966|18
1643254670000|2022-01-27 03:37:50|13969.8|13967.8|13969.4|13967.4|13970.3|13968.3|13969.2|13967.2|5
1643254680000|2022-01-27 03:38:00|13969.3|13967.3|13970.2|13968.2|13970.7|13968.7|13968|13966|26
1643254690000|2022-01-27 03:38:10|13970.4|13968.4|13968.2|13966.2|13972|13970|13968.2|13966.2|22
1643254700000|2022-01-27 03:38:20|13968.3|13966.3|13957.8|13955.8|13968.3|13966.3|13955.3|13953.3|96
1643254710000|2022-01-27 03:38:30|13957.5|13955.5|13955|13953|13958.3|13956.3|13954.7|13952.7|91
1643254720000|2022-01-27 03:38:40|13954.9|13952.9|13943.7|13941.7|13954.9|13952.9|13940.7|13938.7|145
1643254730000|2022-01-27 03:38:50|13943.5|13941.5|13933.5|13931.5|13944.5|13942.5|13932.3|13930.3|197
1643254740000|2022-01-27 03:39:00|13933.2|13931.2|13940.4|13938.4|13940.4|13938.4|13932.8|13930.8|85
1643254750000|2022-01-27 03:39:10|13940.3|13938.3|13937.5|13935.5|13940.3|13938.3|13937.2|13935.2|37
1643254760000|2022-01-27 03:39:20|13937.4|13935.4|13935.2|13933.2|13937.4|13935.4|13931.5|13929.5|89
1643254770000|2022-01-27 03:39:30|13935.7|13933.7|13937.7|13935.7|13940.9|13938.9|13935.7|13933.7|75
1643254780000|2022-01-27 03:39:40|13937.9|13935.9|13935.2|13933.2|13939.2|13937.2|13934.7|13932.7|18
1643254790000|2022-01-27 03:39:50|13936|13934|13941|13939|13942|13940|13935.3|13933.3|30
1643254800000|2022-01-27 03:40:00|13940.9|13938.9|13939.3|13937.3|13942.2|13940.2|13939.3|13937.3|26
1643254810000|2022-01-27 03:40:10|13938.9|13936.9|13933.7|13931.7|13938.9|13936.9|13930.8|13928.8|87
1643254820000|2022-01-27 03:40:20|13933.5|13931.5|13934.7|13932.7|13935.5|13933.5|13931.5|13929.5|41
1643254830000|2022-01-27 03:40:30|13934.8|13932.8|13934.9|13932.9|13937.4|13935.4|13934.5|13932.5|33
1643254840000|2022-01-27 03:40:40|13935|13933|13934.4|13932.4|13935.5|13933.5|13931|13929|25
1643254850000|2022-01-27 03:40:50|13934.5|13932.5|13935|13933|13936.2|13934.2|13933.2|13931.2|24
1643254860000|2022-01-27 03:41:00|13934.9|13932.9|13932.5|13930.5|13935.2|13933.2|13932.2|13930.2|17
1643254870000|2022-01-27 03:41:10|13932.4|13930.4|13932.5|13930.5|13934.5|13932.5|13931.4|13929.4|43
1643254880000|2022-01-27 03:41:20|13932.7|13930.7|13916.2|13914.2|13933|13931|13913.8|13911.8|216
1643254890000|2022-01-27 03:41:30|13916|13914|13901.8|13899.8|13918.3|13916.3|13901.8|13899.8|306
1643254900000|2022-01-27 03:41:40|13901.7|13899.7|13900.9|13898.9|13905|13903|13900.5|13898.5|169
1643254910000|2022-01-27 03:41:50|13901.2|13899.2|13882|13880|13902.3|13900.3|13874.3|13872.3|646
1643254920000|2022-01-27 03:42:00|13881.9|13879.9|13892.5|13890.5|13894.7|13892.7|13879.4|13877.4|188
1643254930000|2022-01-27 03:42:10|13892.3|13890.3|13896|13894|13898.7|13896.7|13892|13890|100
1643254940000|2022-01-27 03:42:20|13896.2|13894.2|13896.3|13894.3|13898|13896|13891.8|13889.8|106
1643254950000|2022-01-27 03:42:30|13896.2|13894.2|13898.2|13896.2|13899.4|13897.4|13893.5|13891.5|46
1643254960000|2022-01-27 03:42:40|13898|13896|13901.8|13899.8|13901.8|13899.8|13898|13896|80
1643254970000|2022-01-27 03:42:50|13902.3|13900.3|13903|13901|13904.5|13902.5|13901.4|13899.4|65
1643254980000|2022-01-27 03:43:00|13902.5|13900.5|13895.9|13893.9|13902.5|13900.5|13895.7|13893.7|76
1643254990000|2022-01-27 03:43:10|13895.3|13893.3|13894|13892|13896|13894|13892.2|13890.2|94
1643255000000|2022-01-27 03:43:20|13893.3|13891.3|13895.7|13893.7|13897|13895|13893.3|13891.3|56
1643255010000|2022-01-27 03:43:30|13896.3|13894.3|13900.7|13898.7|13902.8|13900.8|13896.3|13894.3|53
1643255020000|2022-01-27 03:43:40|13900.8|13898.8|13899.3|13897.3|13902.4|13900.4|13897.4|13895.4|45
1643255030000|2022-01-27 03:43:50|13899.4|13897.4|13898.9|13896.9|13900.4|13898.4|13898.4|13896.4|9
1643255040000|2022-01-27 03:44:00|13898.8|13896.8|13898.7|13896.7|13900.5|13898.5|13897.7|13895.7|41
1643255050000|2022-01-27 03:44:10|13899.5|13897.5|13893.3|13891.3|13900.7|13898.7|13890.2|13888.2|77
1643255060000|2022-01-27 03:44:20|13893.4|13891.4|13898.7|13896.7|13898.7|13896.7|13892.5|13890.5|41
1643255070000|2022-01-27 03:44:30|13898.8|13896.8|13891.2|13889.2|13900.9|13898.9|13890.9|13888.9|105
1643255080000|2022-01-27 03:44:40|13891|13889|13894.4|13892.4|13896.2|13894.2|13891|13889|31
1643255090000|2022-01-27 03:44:50|13894.3|13892.3|13895.4|13893.4|13896.5|13894.5|13893.2|13891.2|44
1643255100000|2022-01-27 03:45:00|13895.3|13893.3|13901.5|13899.5|13901.8|13899.8|13895.2|13893.2|69
1643255110000|2022-01-27 03:45:10|13901.7|13899.7|13899.4|13897.4|13903.3|13901.3|13899.2|13897.2|45
1643255120000|2022-01-27 03:45:20|13899.3|13897.3|13897.3|13895.3|13899.9|13897.9|13896.2|13894.2|19
1643255130000|2022-01-27 03:45:30|13897.2|13895.2|13887.9|13885.9|13897.9|13895.9|13885.3|13883.3|100
1643255140000|2022-01-27 03:45:40|13888|13886|13886.9|13884.9|13891.3|13889.3|13886.9|13884.9|82
1643255150000|2022-01-27 03:45:50|13887.3|13885.3|13888.3|13886.3|13888.3|13886.3|13886.3|13884.3|41
1643255160000|2022-01-27 03:46:00|13889.5|13887.5|13888.9|13886.9|13889.9|13887.9|13888.7|13886.7|36
1643255170000|2022-01-27 03:46:10|13889.2|13887.2|13882.2|13880.2|13889.3|13887.3|13882.2|13880.2|97
1643255180000|2022-01-27 03:46:20|13883.2|13881.2|13885.3|13883.3|13886.8|13884.8|13881.4|13879.4|86
1643255190000|2022-01-27 03:46:30|13884.7|13882.7|13880.5|13878.5|13885.2|13883.2|13877.9|13875.9|91
1643255200000|2022-01-27 03:46:40|13880.4|13878.4|13882|13880|13883.9|13881.9|13879.8|13877.8|50
1643255210000|2022-01-27 03:46:50|13882.2|13880.2|13882.8|13880.8|13885.5|13883.5|13881.9|13879.9|35
1643255220000|2022-01-27 03:47:00|13882.9|13880.9|13890.4|13888.4|13890.4|13888.4|13882.9|13880.9|69
1643255230000|2022-01-27 03:47:10|13890.5|13888.5|13890|13888|13890.7|13888.7|13887.4|13885.4|21
1643255240000|2022-01-27 03:47:20|13890.8|13888.8|13890.4|13888.4|13892.2|13890.2|13887.2|13885.2|127
1643255250000|2022-01-27 03:47:30|13887.7|13885.7|13888.2|13886.2|13891.8|13889.8|13887.4|13885.4|29
1643255260000|2022-01-27 03:47:40|13888|13886|13888.2|13886.2|13889.4|13887.4|13887.9|13885.9|36
1643255270000|2022-01-27 03:47:50|13888|13886|13884|13882|13888.5|13886.5|13883.3|13881.3|35
1643255280000|2022-01-27 03:48:00|13883.9|13881.9|13883.2|13881.2|13886.8|13884.8|13882|13880|33
1643255290000|2022-01-27 03:48:10|13883.3|13881.3|13886.5|13884.5|13886.5|13884.5|13883.3|13881.3|27
1643255300000|2022-01-27 03:48:20|13886.4|13884.4|13885.5|13883.5|13888.2|13886.2|13885.4|13883.4|10
1643255310000|2022-01-27 03:48:30|13887.2|13885.2|13874|13872|13887.4|13885.4|13874|13872|208
1643255320000|2022-01-27 03:48:40|13873.9|13871.9|13874.2|13872.2|13875.3|13873.3|13872.3|13870.3|73
1643255330000|2022-01-27 03:48:50|13873.8|13871.8|13865.2|13863.2|13873.8|13871.8|13863.8|13861.8|255
1643255340000|2022-01-27 03:49:00|13863.9|13861.9|13883.3|13881.3|13883.3|13881.3|13863.9|13861.9|145
1643255350000|2022-01-27 03:49:10|13883.4|13881.4|13888.7|13886.7|13890.2|13888.2|13883.4|13881.4|61
1643255360000|2022-01-27 03:49:20|13887.4|13885.4|13889.8|13887.8|13892.3|13890.3|13887.4|13885.4|98
1643255370000|2022-01-27 03:49:30|13889.9|13887.9|13890.3|13888.3|13891.5|13889.5|13888|13886|55
1643255380000|2022-01-27 03:49:40|13890.4|13888.4|13887.4|13885.4|13892.8|13890.8|13886.5|13884.5|58
1643255390000|2022-01-27 03:49:50|13887.3|13885.3|13888.5|13886.5|13889.3|13887.3|13887.3|13885.3|27
1643255400000|2022-01-27 03:50:00|13888.8|13886.8|13886.5|13884.5|13893.3|13891.3|13886.3|13884.3|102
1643255410000|2022-01-27 03:50:10|13886.7|13884.7|13891.2|13889.2|13891.5|13889.5|13886.2|13884.2|33
1643255420000|2022-01-27 03:50:20|13891.8|13889.8|13892.9|13890.9|13896.4|13894.4|13891.8|13889.8|53
1643255430000|2022-01-27 03:50:30|13893|13891|13894.4|13892.4|13895.7|13893.7|13892.3|13890.3|29
1643255440000|2022-01-27 03:50:40|13894.3|13892.3|13895.7|13893.7|13897.2|13895.2|13894|13892|43
1643255450000|2022-01-27 03:50:50|13895.2|13893.2|13898.2|13896.2|13899.8|13897.8|13895|13893|57
1643255460000|2022-01-27 03:51:00|13898|13896|13914.7|13912.7|13914.7|13912.7|13898|13896|316
1643255470000|2022-01-27 03:51:10|13914.8|13912.8|13907.5|13905.5|13915.3|13913.3|13905.2|13903.2|63
1643255480000|2022-01-27 03:51:20|13909|13907|13907.9|13905.9|13909|13907|13906.2|13904.2|27
1643255490000|2022-01-27 03:51:30|13907.8|13905.8|13906.9|13904.9|13909.9|13907.9|13906.4|13904.4|29
1643255500000|2022-01-27 03:51:40|13906.5|13904.5|13904.4|13902.4|13906.5|13904.5|13901.3|13899.3|72
1643255510000|2022-01-27 03:51:50|13903.7|13901.7|13902|13900|13905|13903|13901.8|13899.8|31
1643255520000|2022-01-27 03:52:00|13902.4|13900.4|13899.3|13897.3|13904.9|13902.9|13898.5|13896.5|30
1643255530000|2022-01-27 03:52:10|13899.4|13897.4|13901.7|13899.7|13902.5|13900.5|13897.7|13895.7|48
1643255540000|2022-01-27 03:52:20|13902.2|13900.2|13896.7|13894.7|13902.2|13900.2|13895.3|13893.3|43
1643255550000|2022-01-27 03:52:30|13896.5|13894.5|13894.3|13892.3|13896.8|13894.8|13892.5|13890.5|61
1643255560000|2022-01-27 03:52:40|13894.4|13892.4|13897|13895|13897.4|13895.4|13893.9|13891.9|22
1643255570000|2022-01-27 03:52:50|13896.4|13894.4|13889.8|13887.8|13897|13895|13889.2|13887.2|58
1643255580000|2022-01-27 03:53:00|13889.2|13887.2|13890.4|13888.4|13891.7|13889.7|13888.7|13886.7|45
1643255590000|2022-01-27 03:53:10|13890.5|13888.5|13891.5|13889.5|13891.5|13889.5|13890.2|13888.2|14
1643255600000|2022-01-27 03:53:20|13892.3|13890.3|13902.2|13900.2|13902.4|13900.4|13892.3|13890.3|46
1643255610000|2022-01-27 03:53:30|13902.3|13900.3|13901.8|13899.8|13902.5|13900.5|13899.7|13897.7|16
1643255620000|2022-01-27 03:53:40|13901.9|13899.9|13898.4|13896.4|13901.9|13899.9|13898.2|13896.2|17
1643255630000|2022-01-27 03:53:50|13898.9|13896.9|13901.7|13899.7|13901.7|13899.7|13898.2|13896.2|11
1643255640000|2022-01-27 03:54:00|13901.2|13899.2|13902|13900|13904.4|13902.4|13901|13899|30
1643255650000|2022-01-27 03:54:10|13902.2|13900.2|13901|13899|13902.9|13900.9|13898.9|13896.9|19
1643255660000|2022-01-27 03:54:20|13900.5|13898.5|13900.9|13898.9|13902.3|13900.3|13899.9|13897.9|15
1643255670000|2022-01-27 03:54:30|13901.3|13899.3|13901.5|13899.5|13902.4|13900.4|13901.3|13899.3|4
1643255680000|2022-01-27 03:54:40|13900.4|13898.4|13896.5|13894.5|13901.4|13899.4|13896.2|13894.2|33
1643255690000|2022-01-27 03:54:50|13896.8|13894.8|13898.4|13896.4|13898.8|13896.8|13896.8|13894.8|9
1643255700000|2022-01-27 03:55:00|13898.3|13896.3|13897|13895|13898.3|13896.3|13896.5|13894.5|10
1643255710000|2022-01-27 03:55:10|13896.9|13894.9|13893.4|13891.4|13896.9|13894.9|13891.5|13889.5|31
1643255720000|2022-01-27 03:55:20|13893.2|13891.2|13887.5|13885.5|13893.2|13891.2|13887.5|13885.5|47
1643255730000|2022-01-27 03:55:30|13886.5|13884.5|13889.9|13887.9|13890|13888|13886.5|13884.5|53
1643255740000|2022-01-27 03:55:40|13890|13888|13893.3|13891.3|13894.2|13892.2|13890|13888|34
1643255750000|2022-01-27 03:55:50|13893.2|13891.2|13899.2|13897.2|13899.8|13897.8|13893.2|13891.2|68
1643255760000|2022-01-27 03:56:00|13899.3|13897.3|13894.3|13892.3|13899.9|13897.9|13892.8|13890.8|44
1643255770000|2022-01-27 03:56:10|13894.2|13892.2|13891.8|13889.8|13894.2|13892.2|13890.9|13888.9|15
1643255780000|2022-01-27 03:56:20|13891.4|13889.4|13890.8|13888.8|13891.9|13889.9|13888.9|13886.9|36
1643255790000|2022-01-27 03:56:30|13890.4|13888.4|13890.7|13888.7|13890.7|13888.7|13888.4|13886.4|21
1643255800000|2022-01-27 03:56:40|13890.8|13888.8|13893.7|13891.7|13894.2|13892.2|13890.8|13888.8|19
1643255810000|2022-01-27 03:56:50|13893.8|13891.8|13893.7|13891.7|13894.2|13892.2|13893.4|13891.4|6
1643255820000|2022-01-27 03:57:00|13893.5|13891.5|13894.2|13892.2|13894.2|13892.2|13891.4|13889.4|18
1643255830000|2022-01-27 03:57:10|13894.7|13892.7|13890.7|13888.7|13895.4|13893.4|13890.2|13888.2|33
1643255840000|2022-01-27 03:57:20|13890.5|13888.5|13894.4|13892.4|13895.7|13893.7|13890.5|13888.5|15
1643255850000|2022-01-27 03:57:30|13893.9|13891.9|13895.4|13893.4|13896.5|13894.5|13893.9|13891.9|25
1643255860000|2022-01-27 03:57:40|13895|13893|13899.4|13897.4|13899.4|13897.4|13895|13893|31
1643255870000|2022-01-27 03:57:50|13899|13897|13897.4|13895.4|13899.3|13897.3|13896.9|13894.9|8
1643255880000|2022-01-27 03:58:00|13896.9|13894.9|13890.9|13888.9|13902.8|13900.8|13888.9|13886.9|147
1643255890000|2022-01-27 03:58:10|13890.7|13888.7|13879.9|13877.9|13891.9|13889.9|13879.9|13877.9|113
1643255900000|2022-01-27 03:58:20|13879.2|13877.2|13881.2|13879.2|13882|13880|13877.3|13875.3|74
1643255910000|2022-01-27 03:58:30|13880.7|13878.7|13887.8|13885.8|13888.3|13886.3|13880.7|13878.7|35
1643255920000|2022-01-27 03:58:40|13888.2|13886.2|13888.3|13886.3|13893|13891|13884.7|13882.7|52
1643255930000|2022-01-27 03:58:50|13888.4|13886.4|13889.7|13887.7|13891.7|13889.7|13888|13886|36
1643255940000|2022-01-27 03:59:00|13888.7|13886.7|13890.7|13888.7|13891.9|13889.9|13886.8|13884.8|33
1643255950000|2022-01-27 03:59:10|13890.8|13888.8|13889.5|13887.5|13891.9|13889.9|13887.5|13885.5|23
1643255960000|2022-01-27 03:59:20|13889.7|13887.7|13903.3|13901.3|13903.3|13901.3|13889.7|13887.7|86
1643255970000|2022-01-27 03:59:30|13903.4|13901.4|13906.2|13904.2|13907.9|13905.9|13902.8|13900.8|92
1643255980000|2022-01-27 03:59:40|13906.3|13904.3|13903|13901|13906.3|13904.3|13900.9|13898.9|41
1643255990000|2022-01-27 03:59:50|13903.2|13901.2|13903.8|13901.8|13904.7|13902.7|13900.7|13898.7|29
1643256000000|2022-01-27 04:00:00|13901.8|13899.8|13903.5|13901.5|13905.7|13903.7|13901.3|13899.3|47
1643256010000|2022-01-27 04:00:10|13903.8|13901.8|13902.5|13900.5|13903.8|13901.8|13899|13897|33
1643256020000|2022-01-27 04:00:20|13902.4|13900.4|13903.5|13901.5|13903.8|13901.8|13900.5|13898.5|18
1643256030000|2022-01-27 04:00:30|13902.7|13900.7|13905.5|13903.5|13905.8|13903.8|13902.7|13900.7|21
1643256040000|2022-01-27 04:00:40|13905.4|13903.4|13905.3|13903.3|13906|13904|13904.4|13902.4|21
1643256050000|2022-01-27 04:00:50|13905.8|13903.8|13905.9|13903.9|13907.9|13905.9|13902|13900|51
1643256060000|2022-01-27 04:01:00|13905.3|13903.3|13907.5|13905.5|13909.3|13907.3|13904|13902|34
1643256070000|2022-01-27 04:01:10|13907.4|13905.4|13905.9|13903.9|13907.7|13905.7|13904.2|13902.2|22
1643256080000|2022-01-27 04:01:20|13906|13904|13909.7|13907.7|13915|13913|13906|13904|79
1643256090000|2022-01-27 04:01:30|13909.3|13907.3|13906.7|13904.7|13909.5|13907.5|13905.8|13903.8|21
1643256100000|2022-01-27 04:01:40|13908.3|13906.3|13908.9|13906.9|13909.2|13907.2|13906.2|13904.2|23
1643256110000|2022-01-27 04:01:50|13909|13907|13911.7|13909.7|13912.5|13910.5|13908.4|13906.4|37
1643256120000|2022-01-27 04:02:00|13911.8|13909.8|13909.4|13907.4|13912.4|13910.4|13907.9|13905.9|16
1643256130000|2022-01-27 04:02:10|13908.4|13906.4|13905.7|13903.7|13908.4|13906.4|13905|13903|24
1643256140000|2022-01-27 04:02:20|13905.5|13903.5|13901.3|13899.3|13905.8|13903.8|13900.2|13898.2|49
1643256150000|2022-01-27 04:02:30|13900.9|13898.9|13897.7|13895.7|13900.9|13898.9|13894.7|13892.7|79
1643256160000|2022-01-27 04:02:40|13896.5|13894.5|13896.2|13894.2|13896.8|13894.8|13896|13894|18
1643256170000|2022-01-27 04:02:50|13895.9|13893.9|13898.2|13896.2|13898.7|13896.7|13895.9|13893.9|15
1643256180000|2022-01-27 04:03:00|13898.3|13896.3|13898.3|13896.3|13900.7|13898.7|13898|13896|8
1643256190000|2022-01-27 04:03:10|13898.2|13896.2|13894.8|13892.8|13898.9|13896.9|13894.8|13892.8|14
1643256200000|2022-01-27 04:03:20|13894.9|13892.9|13894.9|13892.9|13896.9|13894.9|13894.7|13892.7|15
1643256210000|2022-01-27 04:03:30|13895|13893|13895.8|13893.8|13897.8|13895.8|13895|13893|14
1643256220000|2022-01-27 04:03:40|13895.9|13893.9|13899.3|13897.3|13899.3|13897.3|13894.8|13892.8|62
1643256230000|2022-01-27 04:03:50|13899.5|13897.5|13900.9|13898.9|13900.9|13898.9|13899.3|13897.3|13
1643256240000|2022-01-27 04:04:00|13900.8|13898.8|13896.7|13894.7|13900.8|13898.8|13895.4|13893.4|28
1643256250000|2022-01-27 04:04:10|13896.2|13894.2|13895.5|13893.5|13897.2|13895.2|13895.2|13893.2|6
1643256260000|2022-01-27 04:04:20|13895.7|13893.7|13895|13893|13896.2|13894.2|13894.5|13892.5|45
1643256270000|2022-01-27 04:04:30|13896.7|13894.7|13901.7|13899.7|13902|13900|13896.7|13894.7|27
1643256280000|2022-01-27 04:04:40|13900|13898|13899.7|13897.7|13901|13899|13897.8|13895.8|24
1643256290000|2022-01-27 04:04:50|13899.5|13897.5|13900.2|13898.2|13901.4|13899.4|13897.7|13895.7|26
1643256300000|2022-01-27 04:05:00|13900.3|13898.3|13901.3|13899.3|13903.7|13901.7|13900.2|13898.2|24
1643256310000|2022-01-27 04:05:10|13901.2|13899.2|13901.3|13899.3|13901.9|13899.9|13899.4|13897.4|9
1643256320000|2022-01-27 04:05:20|13901.5|13899.5|13898.3|13896.3|13901.5|13899.5|13897.3|13895.3|12
1643256330000|2022-01-27 04:05:30|13899.8|13897.8|13898.4|13896.4|13901|13899|13897.9|13895.9|12
1643256340000|2022-01-27 04:05:40|13898.9|13896.9|13899.3|13897.3|13899.9|13897.9|13898.4|13896.4|7
1643256350000|2022-01-27 04:05:50|13899.4|13897.4|13905.2|13903.2|13905.4|13903.4|13899.3|13897.3|19
1643256360000|2022-01-27 04:06:00|13905.3|13903.3|13904.8|13902.8|13905.3|13903.3|13904|13902|23
1643256370000|2022-01-27 04:06:10|13904.9|13902.9|13904.5|13902.5|13907.9|13905.9|13904.5|13902.5|45
1643256380000|2022-01-27 04:06:20|13904.4|13902.4|13898.2|13896.2|13904.4|13902.4|13897.5|13895.5|20
1643256390000|2022-01-27 04:06:30|13899.4|13897.4|13895.2|13893.2|13899.4|13897.4|13894.8|13892.8|47
1643256400000|2022-01-27 04:06:40|13895|13893|13899.4|13897.4|13899.5|13897.5|13894.4|13892.4|33
1643256410000|2022-01-27 04:06:50|13899|13897|13897.2|13895.2|13899.8|13897.8|13896.9|13894.9|15
1643256420000|2022-01-27 04:07:00|13898.9|13896.9|13895.3|13893.3|13899.2|13897.2|13895.3|13893.3|16
1643256430000|2022-01-27 04:07:10|13895.4|13893.4|13896.2|13894.2|13899.4|13897.4|13895.4|13893.4|15
1643256440000|2022-01-27 04:07:20|13896.4|13894.4|13896.7|13894.7|13898|13896|13894.9|13892.9|62
1643256450000|2022-01-27 04:07:30|13896.2|13894.2|13896.5|13894.5|13896.5|13894.5|13894.5|13892.5|8
1643256460000|2022-01-27 04:07:40|13896.4|13894.4|13897.3|13895.3|13897.8|13895.8|13895.5|13893.5|17
1643256470000|2022-01-27 04:07:50|13897.4|13895.4|13894.7|13892.7|13897.7|13895.7|13894.7|13892.7|8
1643256480000|2022-01-27 04:08:00|13894.5|13892.5|13897.5|13895.5|13899.8|13897.8|13894.4|13892.4|46
1643256490000|2022-01-27 04:08:10|13897.7|13895.7|13899|13897|13899.4|13897.4|13897.5|13895.5|7
1643256500000|2022-01-27 04:08:20|13899.8|13897.8|13897.7|13895.7|13899.9|13897.9|13897.7|13895.7|17
1643256510000|2022-01-27 04:08:30|13896.9|13894.9|13896.4|13894.4|13897.4|13895.4|13895.3|13893.3|16
1643256520000|2022-01-27 04:08:40|13898.7|13896.7|13898.8|13896.8|13899|13897|13896|13894|15
1643256530000|2022-01-27 04:08:50|13899|13897|13904|13902|13904.2|13902.2|13899|13897|17
1643256540000|2022-01-27 04:09:00|13904.2|13902.2|13899.2|13897.2|13904.2|13902.2|13898.5|13896.5|24
1643256550000|2022-01-27 04:09:10|13901.4|13899.4|13901|13899|13903.9|13901.9|13899.8|13897.8|19
1643256560000|2022-01-27 04:09:20|13900.8|13898.8|13902.7|13900.7|13903|13901|13900|13898|14
1643256570000|2022-01-27 04:09:30|13902.5|13900.5|13901.3|13899.3|13902.5|13900.5|13899.8|13897.8|17
1643256580000|2022-01-27 04:09:40|13900.9|13898.9|13901.7|13899.7|13903.7|13901.7|13900.7|13898.7|4
1643256590000|2022-01-27 04:09:50|13901.5|13899.5|13903.2|13901.2|13903.7|13901.7|13900.4|13898.4|10
1643256600000|2022-01-27 04:10:00|13903|13901|13902|13900|13903.3|13901.3|13901.8|13899.8|1
1643256610000|2022-01-27 04:10:10|13901.8|13899.8|13898.8|13896.8|13901.9|13899.9|13898.7|13896.7|31
1643256620000|2022-01-27 04:10:20|13898.9|13896.9|13895.3|13893.3|13899|13897|13895|13893|23
1643256630000|2022-01-27 04:10:30|13895|13893|13899|13897|13899.8|13897.8|13895|13893|16
1643256640000|2022-01-27 04:10:40|13898.3|13896.3|13898.4|13896.4|13899.4|13897.4|13897|13895|11
1643256650000|2022-01-27 04:10:50|13898.3|13896.3|13900.2|13898.2|13900.4|13898.4|13898.2|13896.2|8
1643256660000|2022-01-27 04:11:00|13902.3|13900.3|13900.7|13898.7|13902.3|13900.3|13899.9|13897.9|20
1643256670000|2022-01-27 04:11:10|13900.5|13898.5|13900.7|13898.7|13901.4|13899.4|13899.8|13897.8|11
1643256680000|2022-01-27 04:11:20|13900.5|13898.5|13904.9|13902.9|13904.9|13902.9|13899.9|13897.9|9
1643256690000|2022-01-27 04:11:30|13905.2|13903.2|13910.5|13908.5|13912.9|13910.9|13905|13903|158
1643256700000|2022-01-27 04:11:40|13909.4|13907.4|13906.2|13904.2|13909.8|13907.8|13906|13904|72
1643256710000|2022-01-27 04:11:50|13907|13905|13897.7|13895.7|13910.2|13908.2|13896.9|13894.9|116
1643256720000|2022-01-27 04:12:00|13897.8|13895.8|13906.3|13904.3|13906.5|13904.5|13897.8|13895.8|49
1643256730000|2022-01-27 04:12:10|13906.5|13904.5|13901.7|13899.7|13907.8|13905.8|13900|13898|33
1643256740000|2022-01-27 04:12:20|13901.8|13899.8|13901.8|13899.8|13903.8|13901.8|13899.8|13897.8|13
1643256750000|2022-01-27 04:12:30|13901.7|13899.7|13900.4|13898.4|13901.7|13899.7|13898.5|13896.5|28
1643256760000|2022-01-27 04:12:40|13900.5|13898.5|13899.4|13897.4|13900.5|13898.5|13897.5|13895.5|27
1643256770000|2022-01-27 04:12:50|13899|13897|13903.5|13901.5|13903.5|13901.5|13898.2|13896.2|56
1643256780000|2022-01-27 04:13:00|13902.4|13900.4|13903.4|13901.4|13905.4|13903.4|13901.7|13899.7|28
1643256790000|2022-01-27 04:13:10|13903.9|13901.9|13905.7|13903.7|13907.2|13905.2|13903.4|13901.4|39
1643256800000|2022-01-27 04:13:20|13905.9|13903.9|13906.5|13904.5|13906.7|13904.7|13905|13903|5
1643256810000|2022-01-27 04:13:30|13906.8|13904.8|13905.9|13903.9|13907|13905|13905.4|13903.4|32
1643256820000|2022-01-27 04:13:40|13906.2|13904.2|13901.2|13899.2|13907|13905|13900.4|13898.4|85
1643256830000|2022-01-27 04:13:50|13901|13899|13903.5|13901.5|13905|13903|13900.9|13898.9|30
1643256840000|2022-01-27 04:14:00|13903.7|13901.7|13901.8|13899.8|13905.8|13903.8|13901.5|13899.5|30
1643256850000|2022-01-27 04:14:10|13901.9|13899.9|13900.2|13898.2|13901.9|13899.9|13898.7|13896.7|48
1643256860000|2022-01-27 04:14:20|13899.9|13897.9|13899.5|13897.5|13900.4|13898.4|13897.4|13895.4|60
1643256870000|2022-01-27 04:14:30|13899.7|13897.7|13905.3|13903.3|13905.3|13903.3|13899.5|13897.5|69
1643256880000|2022-01-27 04:14:40|13905.4|13903.4|13903.9|13901.9|13906.5|13904.5|13903.3|13901.3|19
1643256890000|2022-01-27 04:14:50|13903.8|13901.8|13908.8|13906.8|13908.8|13906.8|13903.3|13901.3|26
1643256900000|2022-01-27 04:15:00|13908.4|13906.4|13907.4|13905.4|13908.4|13906.4|13904.4|13902.4|32
1643256910000|2022-01-27 04:15:10|13907.3|13905.3|13906.4|13904.4|13907.7|13905.7|13904.7|13902.7|13
1643256920000|2022-01-27 04:15:20|13906.3|13904.3|13905.9|13903.9|13907|13905|13905.3|13903.3|11
1643256930000|2022-01-27 04:15:30|13906.4|13904.4|13904.2|13902.2|13907|13905|13903.8|13901.8|63
1643256940000|2022-01-27 04:15:40|13904.5|13902.5|13897.7|13895.7|13904.5|13902.5|13896.2|13894.2|77
1643256950000|2022-01-27 04:15:50|13898.3|13896.3|13898|13896|13899.2|13897.2|13897.3|13895.3|30
1643256960000|2022-01-27 04:16:00|13898.5|13896.5|13895.8|13893.8|13898.5|13896.5|13894.9|13892.9|55
1643256970000|2022-01-27 04:16:10|13895.2|13893.2|13896|13894|13896.4|13894.4|13894.4|13892.4|90
1643256980000|2022-01-27 04:16:20|13895.9|13893.9|13898.9|13896.9|13899.7|13897.7|13894.5|13892.5|66
1643256990000|2022-01-27 04:16:30|13898.8|13896.8|13897.4|13895.4|13898.8|13896.8|13897.2|13895.2|13
1643257000000|2022-01-27 04:16:40|13897.8|13895.8|13902.9|13900.9|13902.9|13900.9|13897.4|13895.4|28
1643257010000|2022-01-27 04:16:50|13902.2|13900.2|13904.7|13902.7|13905.3|13903.3|13902.2|13900.2|31
1643257020000|2022-01-27 04:17:00|13904.3|13902.3|13903.4|13901.4|13906.3|13904.3|13903.2|13901.2|56
1643257030000|2022-01-27 04:17:10|13903.7|13901.7|13896.2|13894.2|13907.9|13905.9|13896|13894|72
1643257040000|2022-01-27 04:17:20|13895.4|13893.4|13898.4|13896.4|13898.7|13896.7|13894.9|13892.9|67
1643257050000|2022-01-27 04:17:30|13899|13897|13903.2|13901.2|13905.8|13903.8|13899|13897|77
1643257060000|2022-01-27 04:17:40|13902.5|13900.5|13903|13901|13904.3|13902.3|13901.4|13899.4|14
1643257070000|2022-01-27 04:17:50|13902.9|13900.9|13902.7|13900.7|13903.3|13901.3|13902|13900|4
1643257080000|2022-01-27 04:18:00|13902.8|13900.8|13906.7|13904.7|13906.8|13904.8|13902.8|13900.8|23
1643257090000|2022-01-27 04:18:10|13906.8|13904.8|13909.2|13907.2|13910.5|13908.5|13906.3|13904.3|35
1643257100000|2022-01-27 04:18:20|13909.4|13907.4|13911.3|13909.3|13911.5|13909.5|13909.4|13907.4|22
1643257110000|2022-01-27 04:18:30|13911.2|13909.2|13910.2|13908.2|13911.4|13909.4|13909.3|13907.3|18
1643257120000|2022-01-27 04:18:40|13910|13908|13909.9|13907.9|13910|13908|13907.3|13905.3|19
1643257130000|2022-01-27 04:18:50|13910|13908|13911.2|13909.2|13912.3|13910.3|13910|13908|13
1643257140000|2022-01-27 04:19:00|13911.3|13909.3|13914|13912|13914.8|13912.8|13910.7|13908.7|66
1643257150000|2022-01-27 04:19:10|13913.9|13911.9|13913.5|13911.5|13914.3|13912.3|13911.9|13909.9|23
1643257160000|2022-01-27 04:19:20|13913.7|13911.7|13911.9|13909.9|13914.4|13912.4|13911.9|13909.9|23
1643257170000|2022-01-27 04:19:30|13913|13911|13914|13912|13915|13913|13912.7|13910.7|20
1643257180000|2022-01-27 04:19:40|13914.5|13912.5|13926|13924|13926|13924|13914.5|13912.5|185
1643257190000|2022-01-27 04:19:50|13926.2|13924.2|13935.8|13933.8|13937.4|13935.4|13926.2|13924.2|231
1643257200000|2022-01-27 04:20:00|13936.4|13934.4|13932.7|13930.7|13940.5|13938.5|13932.5|13930.5|99
1643257210000|2022-01-27 04:20:10|13932.9|13930.9|13931.3|13929.3|13935.8|13933.8|13930.5|13928.5|55
1643257220000|2022-01-27 04:20:20|13931.4|13929.4|13932.3|13930.3|13932.9|13930.9|13929.3|13927.3|30
1643257230000|2022-01-27 04:20:30|13933.7|13931.7|13928.7|13926.7|13933.7|13931.7|13928.7|13926.7|62
1643257240000|2022-01-27 04:20:40|13928.5|13926.5|13928.7|13926.7|13928.9|13926.9|13924.9|13922.9|44
1643257250000|2022-01-27 04:20:50|13927.5|13925.5|13927.8|13925.8|13927.9|13925.9|13924.7|13922.7|31
1643257260000|2022-01-27 04:21:00|13927.7|13925.7|13930.5|13928.5|13933|13931|13925.2|13923.2|54
1643257270000|2022-01-27 04:21:10|13931.8|13929.8|13931|13929|13931.8|13929.8|13929.7|13927.7|10
1643257280000|2022-01-27 04:21:20|13930.9|13928.9|13929.7|13927.7|13930.9|13928.9|13929.3|13927.3|16
1643257290000|2022-01-27 04:21:30|13927.5|13925.5|13928.8|13926.8|13929|13927|13927.4|13925.4|18
1643257300000|2022-01-27 04:21:40|13928.9|13926.9|13930.5|13928.5|13933.2|13931.2|13928.7|13926.7|58
1643257310000|2022-01-27 04:21:50|13930.7|13928.7|13930.7|13928.7|13931.3|13929.3|13929.2|13927.2|14
1643257320000|2022-01-27 04:22:00|13930.8|13928.8|13932.3|13930.3|13932.4|13930.4|13930|13928|28
1643257330000|2022-01-27 04:22:10|13932.2|13930.2|13932.2|13930.2|13933.4|13931.4|13931.4|13929.4|21
1643257340000|2022-01-27 04:22:20|13932.3|13930.3|13926.4|13924.4|13932.3|13930.3|13926.2|13924.2|43
1643257350000|2022-01-27 04:22:30|13926.3|13924.3|13927.5|13925.5|13929.5|13927.5|13926.3|13924.3|12
1643257360000|2022-01-27 04:22:40|13927.7|13925.7|13935.5|13933.5|13935.9|13933.9|13927.7|13925.7|29
1643257370000|2022-01-27 04:22:50|13934.3|13932.3|13934.3|13932.3|13935|13933|13932.2|13930.2|32
1643257380000|2022-01-27 04:23:00|13934.2|13932.2|13932.5|13930.5|13934.2|13932.2|13928.9|13926.9|25
1643257390000|2022-01-27 04:23:10|13932.2|13930.2|13927.2|13925.2|13932.2|13930.2|13926.7|13924.7|70
1643257400000|2022-01-27 04:23:20|13927.3|13925.3|13928.2|13926.2|13928.4|13926.4|13926.8|13924.8|6
1643257410000|2022-01-27 04:23:30|13928.9|13926.9|13926.3|13924.3|13928.9|13926.9|13925.8|13923.8|34
1643257420000|2022-01-27 04:23:40|13926.4|13924.4|13924.3|13922.3|13927.3|13925.3|13924|13922|16
1643257430000|2022-01-27 04:23:50|13923.9|13921.9|13928.5|13926.5|13930|13928|13923.8|13921.8|57
1643257440000|2022-01-27 04:24:00|13927.7|13925.7|13928.4|13926.4|13930.3|13928.3|13927.2|13925.2|20
1643257450000|2022-01-27 04:24:10|13928.9|13926.9|13928|13926|13929.3|13927.3|13927.8|13925.8|14
1643257460000|2022-01-27 04:24:20|13926.5|13924.5|13929|13927|13929|13927|13925.2|13923.2|25
1643257470000|2022-01-27 04:24:30|13931|13929|13931.3|13929.3|13932.4|13930.4|13929.3|13927.3|36
1643257480000|2022-01-27 04:24:40|13931|13929|13930.8|13928.8|13931.7|13929.7|13930.2|13928.2|10
1643257490000|2022-01-27 04:24:50|13930.7|13928.7|13928.4|13926.4|13931.7|13929.7|13927.9|13925.9|23
1643257500000|2022-01-27 04:25:00|13926.3|13924.3|13928|13926|13928.9|13926.9|13926.3|13924.3|42
1643257510000|2022-01-27 04:25:10|13928.2|13926.2|13924.5|13922.5|13928.2|13926.2|13924.5|13922.5|32
1643257520000|2022-01-27 04:25:20|13924.4|13922.4|13926.2|13924.2|13927.3|13925.3|13924.4|13922.4|22
1643257530000|2022-01-27 04:25:30|13926.3|13924.3|13927.3|13925.3|13927.7|13925.7|13924.9|13922.9|16
1643257540000|2022-01-27 04:25:40|13927.2|13925.2|13930|13928|13931.2|13929.2|13927.2|13925.2|51
1643257550000|2022-01-27 04:25:50|13929.8|13927.8|13929.3|13927.3|13929.8|13927.8|13928.5|13926.5|22
1643257560000|2022-01-27 04:26:00|13929.8|13927.8|13933.8|13931.8|13933.8|13931.8|13928.9|13926.9|42
1643257570000|2022-01-27 04:26:10|13933.9|13931.9|13933.8|13931.8|13935.5|13933.5|13932.8|13930.8|42
1643257580000|2022-01-27 04:26:20|13934.5|13932.5|13934.8|13932.8|13935.2|13933.2|13933.3|13931.3|16
1643257590000|2022-01-27 04:26:30|13934.9|13932.9|13929|13927|13936.2|13934.2|13928.7|13926.7|44
1643257600000|2022-01-27 04:26:40|13929.8|13927.8|13931.2|13929.2|13932|13930|13929|13927|12
1643257610000|2022-01-27 04:26:50|13931|13929|13929.8|13927.8|13931.2|13929.2|13929.4|13927.4|61
1643257620000|2022-01-27 04:27:00|13930|13928|13926.5|13924.5|13930.4|13928.4|13925.7|13923.7|39
1643257630000|2022-01-27 04:27:10|13926.7|13924.7|13929|13927|13929|13927|13926.3|13924.3|5
1643257640000|2022-01-27 04:27:20|13929.3|13927.3|13935.7|13933.7|13935.9|13933.9|13929.3|13927.3|26
1643257650000|2022-01-27 04:27:30|13935.9|13933.9|13935.4|13933.4|13936|13934|13935|13933|25
1643257660000|2022-01-27 04:27:40|13935.2|13933.2|13938.5|13936.5|13938.7|13936.7|13935.2|13933.2|53
1643257670000|2022-01-27 04:27:50|13938.7|13936.7|13946|13944|13946.3|13944.3|13938.7|13936.7|151
1643257680000|2022-01-27 04:28:00|13944.9|13942.9|13951.2|13949.2|13954|13952|13944.9|13942.9|156
1643257690000|2022-01-27 04:28:10|13951.4|13949.4|13950|13948|13953.3|13951.3|13949.4|13947.4|79
1643257700000|2022-01-27 04:28:20|13950.8|13948.8|13947.9|13945.9|13952.7|13950.7|13947.8|13945.8|45
1643257710000|2022-01-27 04:28:30|13947.3|13945.3|13946.9|13944.9|13947.9|13945.9|13945.8|13943.8|34
1643257720000|2022-01-27 04:28:40|13947.5|13945.5|13944.3|13942.3|13947.9|13945.9|13943.5|13941.5|27
1643257730000|2022-01-27 04:28:50|13944.2|13942.2|13947.2|13945.2|13947.9|13945.9|13943.5|13941.5|34
1643257740000|2022-01-27 04:29:00|13945.9|13943.9|13948.7|13946.7|13948.8|13946.8|13942.9|13940.9|25
1643257750000|2022-01-27 04:29:10|13948.3|13946.3|13947.2|13945.2|13948.5|13946.5|13946.5|13944.5|14
1643257760000|2022-01-27 04:29:20|13947.4|13945.4|13946.3|13944.3|13948.3|13946.3|13946.3|13944.3|24
1643257770000|2022-01-27 04:29:30|13945.7|13943.7|13947.2|13945.2|13947.9|13945.9|13945.7|13943.7|17
1643257780000|2022-01-27 04:29:40|13947.4|13945.4|13947|13945|13947.5|13945.5|13946.9|13944.9|4
1643257790000|2022-01-27 04:29:50|13946.9|13944.9|13946.3|13944.3|13947|13945|13945.8|13943.8|5
1643257800000|2022-01-27 04:30:00|13947.2|13945.2|13944.9|13942.9|13947.9|13945.9|13944.5|13942.5|33
1643257810000|2022-01-27 04:30:10|13944.5|13942.5|13946.8|13944.8|13947.2|13945.2|13943.8|13941.8|21
1643257820000|2022-01-27 04:30:20|13946.2|13944.2|13947.5|13945.5|13948.3|13946.3|13945.2|13943.2|18
1643257830000|2022-01-27 04:30:30|13947.4|13945.4|13947.5|13945.5|13948.2|13946.2|13945.9|13943.9|11
1643257840000|2022-01-27 04:30:40|13947.7|13945.7|13947|13945|13947.7|13945.7|13946.8|13944.8|0
1643257850000|2022-01-27 04:30:50|13946.9|13944.9|13946.8|13944.8|13947.2|13945.2|13946.3|13944.3|5
1643257860000|2022-01-27 04:31:00|13947|13945|13949.2|13947.2|13949.9|13947.9|13947|13945|46
1643257870000|2022-01-27 04:31:10|13948.5|13946.5|13946.3|13944.3|13949.4|13947.4|13945.9|13943.9|29
1643257880000|2022-01-27 04:31:20|13944.7|13942.7|13943.7|13941.7|13945.7|13943.7|13943.7|13941.7|17
1643257890000|2022-01-27 04:31:30|13944.5|13942.5|13947.2|13945.2|13947.2|13945.2|13943.7|13941.7|24
1643257900000|2022-01-27 04:31:40|13947.3|13945.3|13952.5|13950.5|13952.5|13950.5|13947.3|13945.3|93
1643257910000|2022-01-27 04:31:50|13953.4|13951.4|13951.2|13949.2|13953.4|13951.4|13948.2|13946.2|25
1643257920000|2022-01-27 04:32:00|13951.7|13949.7|13955.5|13953.5|13955.5|13953.5|13951.7|13949.7|51
1643257930000|2022-01-27 04:32:10|13955.2|13953.2|13960.7|13958.7|13962.9|13960.9|13954.2|13952.2|161
1643257940000|2022-01-27 04:32:20|13961.2|13959.2|13957.7|13955.7|13961.8|13959.8|13957.7|13955.7|64
1643257950000|2022-01-27 04:32:30|13957.5|13955.5|13953.7|13951.7|13960.5|13958.5|13953.7|13951.7|55
1643257960000|2022-01-27 04:32:40|13953.4|13951.4|13953.9|13951.9|13955|13953|13951.5|13949.5|34
1643257970000|2022-01-27 04:32:50|13953.8|13951.8|13954|13952|13955.5|13953.5|13952.7|13950.7|23
1643257980000|2022-01-27 04:33:00|13953.9|13951.9|13955|13953|13956|13954|13953.7|13951.7|28
1643257990000|2022-01-27 04:33:10|13955.3|13953.3|13956.7|13954.7|13956.7|13954.7|13954.9|13952.9|18
1643258000000|2022-01-27 04:33:20|13956.4|13954.4|13960|13958|13960.4|13958.4|13956.4|13954.4|33
1643258010000|2022-01-27 04:33:30|13959.9|13957.9|13959.5|13957.5|13959.9|13957.9|13957.9|13955.9|24
1643258020000|2022-01-27 04:33:40|13959.3|13957.3|13959.8|13957.8|13960.9|13958.9|13959.3|13957.3|25
1643258030000|2022-01-27 04:33:50|13960|13958|13958.2|13956.2|13960.7|13958.7|13958.2|13956.2|25
1643258040000|2022-01-27 04:34:00|13958.3|13956.3|13959.4|13957.4|13960.8|13958.8|13958.2|13956.2|21
1643258050000|2022-01-27 04:34:10|13959.3|13957.3|13961.2|13959.2|13961.2|13959.2|13957.7|13955.7|16
1643258060000|2022-01-27 04:34:20|13961.7|13959.7|13963.5|13961.5|13963.9|13961.9|13960|13958|46
1643258070000|2022-01-27 04:34:30|13963.7|13961.7|13959.4|13957.4|13963.7|13961.7|13959.3|13957.3|21
1643258080000|2022-01-27 04:34:40|13959.3|13957.3|13957.9|13955.9|13959.7|13957.7|13957.8|13955.8|25
1643258090000|2022-01-27 04:34:50|13957.7|13955.7|13955.8|13953.8|13959.4|13957.4|13955.8|13953.8|45
1643258100000|2022-01-27 04:35:00|13955.5|13953.5|13951.9|13949.9|13956.3|13954.3|13951.3|13949.3|32
1643258110000|2022-01-27 04:35:10|13952|13950|13952.2|13950.2|13952.3|13950.3|13951|13949|39
1643258120000|2022-01-27 04:35:20|13951.4|13949.4|13952.8|13950.8|13954.4|13952.4|13951.4|13949.4|39
1643258130000|2022-01-27 04:35:30|13952.9|13950.9|13956.2|13954.2|13956.2|13954.2|13952.9|13950.9|30
1643258140000|2022-01-27 04:35:40|13956|13954|13956.2|13954.2|13957.5|13955.5|13955|13953|39
1643258150000|2022-01-27 04:35:50|13956|13954|13959.5|13957.5|13960.8|13958.8|13955.8|13953.8|59
1643258160000|2022-01-27 04:36:00|13959.4|13957.4|13954.3|13952.3|13960|13958|13954|13952|55
1643258170000|2022-01-27 04:36:10|13954.4|13952.4|13952.2|13950.2|13956.5|13954.5|13952.2|13950.2|38
1643258180000|2022-01-27 04:36:20|13952.3|13950.3|13951.9|13949.9|13953.2|13951.2|13950.5|13948.5|47
1643258190000|2022-01-27 04:36:30|13951.8|13949.8|13956|13954|13956|13954|13951|13949|24
1643258200000|2022-01-27 04:36:40|13956.2|13954.2|13955.8|13953.8|13956.2|13954.2|13954.8|13952.8|9
1643258210000|2022-01-27 04:36:50|13955.3|13953.3|13956.3|13954.3|13957.3|13955.3|13955.3|13953.3|23
1643258220000|2022-01-27 04:37:00|13955|13953|13958.9|13956.9|13959.2|13957.2|13954.2|13952.2|17
1643258230000|2022-01-27 04:37:10|13960.2|13958.2|13957.3|13955.3|13960.2|13958.2|13957.3|13955.3|24
1643258240000|2022-01-27 04:37:20|13957.7|13955.7|13960.8|13958.8|13960.8|13958.8|13956.3|13954.3|19
1643258250000|2022-01-27 04:37:30|13960.7|13958.7|13956.3|13954.3|13960.9|13958.9|13956.2|13954.2|47
1643258260000|2022-01-27 04:37:40|13956.8|13954.8|13953.5|13951.5|13958.5|13956.5|13953.4|13951.4|26
1643258270000|2022-01-27 04:37:50|13953.7|13951.7|13955.7|13953.7|13955.7|13953.7|13953|13951|18
1643258280000|2022-01-27 04:38:00|13956.3|13954.3|13958.3|13956.3|13959.3|13957.3|13956.3|13954.3|12
1643258290000|2022-01-27 04:38:10|13960.5|13958.5|13955.4|13953.4|13960.8|13958.8|13955.4|13953.4|23
1643258300000|2022-01-27 04:38:20|13956.2|13954.2|13952.8|13950.8|13956.2|13954.2|13952.5|13950.5|25
1643258310000|2022-01-27 04:38:30|13952.9|13950.9|13952.7|13950.7|13954|13952|13951.5|13949.5|10
1643258320000|2022-01-27 04:38:40|13954.3|13952.3|13953.7|13951.7|13954.3|13952.3|13952.7|13950.7|24
1643258330000|2022-01-27 04:38:50|13953.3|13951.3|13952.3|13950.3|13953.9|13951.9|13952.2|13950.2|4
1643258340000|2022-01-27 04:39:00|13952.4|13950.4|13957.3|13955.3|13957.3|13955.3|13952.4|13950.4|24
1643258350000|2022-01-27 04:39:10|13956.8|13954.8|13958.3|13956.3|13958.3|13956.3|13955.7|13953.7|14
1643258360000|2022-01-27 04:39:20|13958.4|13956.4|13959.2|13957.2|13959.2|13957.2|13957.7|13955.7|4
1643258370000|2022-01-27 04:39:30|13959|13957|13957.2|13955.2|13959|13957|13956.8|13954.8|13
1643258380000|2022-01-27 04:39:40|13956.7|13954.7|13955.3|13953.3|13956.7|13954.7|13955.3|13953.3|3
1643258390000|2022-01-27 04:39:50|13953.7|13951.7|13955.5|13953.5|13956.2|13954.2|13953.5|13951.5|13
1643258400000|2022-01-27 04:40:00|13955|13953|13956.5|13954.5|13957.3|13955.3|13954.7|13952.7|15
1643258410000|2022-01-27 04:40:10|13956.4|13954.4|13956.2|13954.2|13956.4|13954.4|13953.5|13951.5|17
1643258420000|2022-01-27 04:40:20|13956|13954|13953|13951|13956|13954|13953|13951|3
1643258430000|2022-01-27 04:40:30|13952.8|13950.8|13950.9|13948.9|13952.8|13950.8|13949.2|13947.2|51
1643258440000|2022-01-27 04:40:40|13951|13949|13951|13949|13952.3|13950.3|13951|13949|13
1643258450000|2022-01-27 04:40:50|13950.9|13948.9|13952.2|13950.2|13952.2|13950.2|13948.8|13946.8|18
1643258460000|2022-01-27 04:41:00|13951.9|13949.9|13950.2|13948.2|13952.4|13950.4|13948.4|13946.4|108
1643258470000|2022-01-27 04:41:10|13949.8|13947.8|13950|13948|13950.8|13948.8|13948.5|13946.5|35
1643258480000|2022-01-27 04:41:20|13949.8|13947.8|13949|13947|13951.5|13949.5|13948.3|13946.3|25
1643258490000|2022-01-27 04:41:30|13948.4|13946.4|13949.3|13947.3|13949.3|13947.3|13948|13946|12
1643258500000|2022-01-27 04:41:40|13948.4|13946.4|13948.4|13946.4|13948.5|13946.5|13947.9|13945.9|6
1643258510000|2022-01-27 04:41:50|13948|13946|13945.8|13943.8|13948|13946|13945.8|13943.8|18
1643258520000|2022-01-27 04:42:00|13945.7|13943.7|13947.5|13945.5|13948.9|13946.9|13945.3|13943.3|35
1643258530000|2022-01-27 04:42:10|13948.8|13946.8|13949.7|13947.7|13950.2|13948.2|13948.4|13946.4|20
1643258540000|2022-01-27 04:42:20|13949.5|13947.5|13947.7|13945.7|13949.5|13947.5|13946.3|13944.3|16
1643258550000|2022-01-27 04:42:30|13947.5|13945.5|13943.9|13941.9|13947.5|13945.5|13943.3|13941.3|37
1643258560000|2022-01-27 04:42:40|13943.8|13941.8|13942.2|13940.2|13944.2|13942.2|13940.8|13938.8|29
1643258570000|2022-01-27 04:42:50|13942.3|13940.3|13936.4|13934.4|13943|13941|13936.3|13934.3|87
1643258580000|2022-01-27 04:43:00|13937.3|13935.3|13938.4|13936.4|13939|13937|13936|13934|56
1643258590000|2022-01-27 04:43:10|13939|13937|13941.8|13939.8|13943.7|13941.7|13938.2|13936.2|36
1643258600000|2022-01-27 04:43:20|13941.9|13939.9|13942.9|13940.9|13944|13942|13941.2|13939.2|27
1643258610000|2022-01-27 04:43:30|13943.5|13941.5|13945.8|13943.8|13946.2|13944.2|13943.5|13941.5|29
1643258620000|2022-01-27 04:43:40|13945.4|13943.4|13943.5|13941.5|13946.5|13944.5|13943.5|13941.5|16
1643258630000|2022-01-27 04:43:50|13943.7|13941.7|13942.3|13940.3|13943.9|13941.9|13940.8|13938.8|22
1643258640000|2022-01-27 04:44:00|13942.8|13940.8|13940.4|13938.4|13944|13942|13940|13938|24
1643258650000|2022-01-27 04:44:10|13940.3|13938.3|13938.9|13936.9|13940.7|13938.7|13938.7|13936.7|17
1643258660000|2022-01-27 04:44:20|13938.8|13936.8|13941.2|13939.2|13941.2|13939.2|13938.4|13936.4|15
1643258670000|2022-01-27 04:44:30|13941|13939|13939.8|13937.8|13941|13939|13938.7|13936.7|24
1643258680000|2022-01-27 04:44:40|13939.5|13937.5|13940.7|13938.7|13941|13939|13939.5|13937.5|6
1643258690000|2022-01-27 04:44:50|13940.8|13938.8|13940.2|13938.2|13940.9|13938.9|13938.7|13936.7|13
1643258700000|2022-01-27 04:45:00|13940.9|13938.9|13940.5|13938.5|13942.3|13940.3|13940|13938|25
1643258710000|2022-01-27 04:45:10|13940.7|13938.7|13944.3|13942.3|13944.3|13942.3|13940.7|13938.7|19
1643258720000|2022-01-27 04:45:20|13944.2|13942.2|13943.4|13941.4|13944.3|13942.3|13942.4|13940.4|9
1643258730000|2022-01-27 04:45:30|13943|13941|13942.3|13940.3|13943.8|13941.8|13942.3|13940.3|7
1643258740000|2022-01-27 04:45:40|13940.2|13938.2|13940.7|13938.7|13941.7|13939.7|13939.9|13937.9|21
1643258750000|2022-01-27 04:45:50|13940.4|13938.4|13941.3|13939.3|13941.7|13939.7|13940.4|13938.4|5
1643258760000|2022-01-27 04:46:00|13940.8|13938.8|13944.9|13942.9|13946.3|13944.3|13940.8|13938.8|35
1643258770000|2022-01-27 04:46:10|13944.8|13942.8|13942.8|13940.8|13944.8|13942.8|13942.7|13940.7|10
1643258780000|2022-01-27 04:46:20|13942.9|13940.9|13941.7|13939.7|13943|13941|13941.5|13939.5|17
1643258790000|2022-01-27 04:46:30|13941.8|13939.8|13941|13939|13944.2|13942.2|13941|13939|14
1643258800000|2022-01-27 04:46:40|13938.8|13936.8|13937.9|13935.9|13939.2|13937.2|13937.7|13935.7|41
1643258810000|2022-01-27 04:46:50|13936.9|13934.9|13937.8|13935.8|13939.2|13937.2|13936.9|13934.9|53
1643258820000|2022-01-27 04:47:00|13937.9|13935.9|13940.5|13938.5|13944.2|13942.2|13937.9|13935.9|49
1643258830000|2022-01-27 04:47:10|13940.3|13938.3|13937.3|13935.3|13940.3|13938.3|13936.9|13934.9|16
1643258840000|2022-01-27 04:47:20|13937.2|13935.2|13937.9|13935.9|13938.2|13936.2|13936.8|13934.8|15
1643258850000|2022-01-27 04:47:30|13938|13936|13940.5|13938.5|13941.3|13939.3|13937.5|13935.5|16
1643258860000|2022-01-27 04:47:40|13940.3|13938.3|13939|13937|13940.3|13938.3|13938.9|13936.9|5
1643258870000|2022-01-27 04:47:50|13939.2|13937.2|13938.8|13936.8|13939.2|13937.2|13938.4|13936.4|8
1643258880000|2022-01-27 04:48:00|13938.7|13936.7|13943.4|13941.4|13943.4|13941.4|13938.7|13936.7|24
1643258890000|2022-01-27 04:48:10|13943.9|13941.9|13944.7|13942.7|13945.5|13943.5|13943.7|13941.7|32
1643258900000|2022-01-27 04:48:20|13944.8|13942.8|13945.3|13943.3|13945.5|13943.5|13943.7|13941.7|10
1643258910000|2022-01-27 04:48:30|13945|13943|13946.3|13944.3|13946.9|13944.9|13943.8|13941.8|44
1643258920000|2022-01-27 04:48:40|13945.8|13943.8|13944.2|13942.2|13946.3|13944.3|13943.8|13941.8|12
1643258930000|2022-01-27 04:48:50|13944|13942|13942.8|13940.8|13944.2|13942.2|13941.2|13939.2|13
1643258940000|2022-01-27 04:49:00|13942.9|13940.9|13944.3|13942.3|13944.3|13942.3|13942.8|13940.8|8
1643258950000|2022-01-27 04:49:10|13945.5|13943.5|13945.8|13943.8|13946.8|13944.8|13944.2|13942.2|38
1643258960000|2022-01-27 04:49:20|13945.9|13943.9|13944.2|13942.2|13945.9|13943.9|13944.2|13942.2|8
1643258970000|2022-01-27 04:49:30|13943.7|13941.7|13940|13938|13944.4|13942.4|13939.9|13937.9|28
1643258980000|2022-01-27 04:49:40|13940.5|13938.5|13940|13938|13941.7|13939.7|13939.7|13937.7|15
1643258990000|2022-01-27 04:49:50|13940.3|13938.3|13941.8|13939.8|13941.9|13939.9|13940.3|13938.3|29
1643259000000|2022-01-27 04:50:00|13941.9|13939.9|13941.5|13939.5|13942.2|13940.2|13940.8|13938.8|3
1643259010000|2022-01-27 04:50:10|13941.3|13939.3|13942.8|13940.8|13942.8|13940.8|13941.3|13939.3|5
1643259020000|2022-01-27 04:50:20|13944.2|13942.2|13943.7|13941.7|13944.8|13942.8|13943.2|13941.2|19
1643259030000|2022-01-27 04:50:30|13943.8|13941.8|13943.8|13941.8|13944.9|13942.9|13943.8|13941.8|18
1643259040000|2022-01-27 04:50:40|13943.9|13941.9|13941.8|13939.8|13943.9|13941.9|13941.8|13939.8|7
1643259050000|2022-01-27 04:50:50|13942.2|13940.2|13943.5|13941.5|13944.5|13942.5|13941.7|13939.7|16
1643259060000|2022-01-27 04:51:00|13943.7|13941.7|13944.5|13942.5|13946|13944|13942.8|13940.8|12
1643259070000|2022-01-27 04:51:10|13944.4|13942.4|13942.7|13940.7|13944.4|13942.4|13942.7|13940.7|6
1643259080000|2022-01-27 04:51:20|13943.5|13941.5|13942.4|13940.4|13944.2|13942.2|13941.5|13939.5|17
1643259090000|2022-01-27 04:51:30|13942.5|13940.5|13942.8|13940.8|13943.7|13941.7|13941.8|13939.8|12
1643259100000|2022-01-27 04:51:40|13942.7|13940.7|13942|13940|13942.7|13940.7|13940.2|13938.2|17
1643259110000|2022-01-27 04:51:50|13942.2|13940.2|13943.7|13941.7|13944.2|13942.2|13941|13939|4
1643259120000|2022-01-27 04:52:00|13944.2|13942.2|13947.9|13945.9|13948.8|13946.8|13944.2|13942.2|29
1643259130000|2022-01-27 04:52:10|13948|13946|13947.5|13945.5|13948|13946|13946.7|13944.7|9
1643259140000|2022-01-27 04:52:20|13947.8|13945.8|13947.5|13945.5|13949.2|13947.2|13947.2|13945.2|17
1643259150000|2022-01-27 04:52:30|13948.4|13946.4|13951|13949|13951|13949|13947.9|13945.9|20
1643259160000|2022-01-27 04:52:40|13951.2|13949.2|13948.2|13946.2|13952.3|13950.3|13948.2|13946.2|36
1643259170000|2022-01-27 04:52:50|13948.3|13946.3|13950|13948|13950|13948|13948.2|13946.2|4
1643259180000|2022-01-27 04:53:00|13951.8|13949.8|13950.9|13948.9|13952.5|13950.5|13950.4|13948.4|10
1643259190000|2022-01-27 04:53:10|13950.8|13948.8|13950.9|13948.9|13952.7|13950.7|13950.3|13948.3|10
1643259200000|2022-01-27 04:53:20|13951.5|13949.5|13950.9|13948.9|13953.4|13951.4|13950.9|13948.9|27
1643259210000|2022-01-27 04:53:30|13950.8|13948.8|13952.2|13950.2|13953|13951|13950.8|13948.8|57
1643259220000|2022-01-27 04:53:40|13952.3|13950.3|13952.5|13950.5|13953.7|13951.7|13952.3|13950.3|4
1643259230000|2022-01-27 04:53:50|13952.3|13950.3|13952.4|13950.4|13953.2|13951.2|13951.8|13949.8|6
1643259240000|2022-01-27 04:54:00|13952.3|13950.3|13949.9|13947.9|13952.3|13950.3|13949.4|13947.4|27
1643259250000|2022-01-27 04:54:10|13950|13948|13945.3|13943.3|13950|13948|13945.3|13943.3|42
1643259260000|2022-01-27 04:54:20|13944.8|13942.8|13947.9|13945.9|13948.4|13946.4|13944.7|13942.7|20
1643259270000|2022-01-27 04:54:30|13949.2|13947.2|13947.8|13945.8|13949.2|13947.2|13946.8|13944.8|10
1643259280000|2022-01-27 04:54:40|13947.7|13945.7|13948.9|13946.9|13948.9|13946.9|13946.8|13944.8|6
1643259290000|2022-01-27 04:54:50|13948.8|13946.8|13947.2|13945.2|13948.8|13946.8|13946.3|13944.3|11
1643259300000|2022-01-27 04:55:00|13947.3|13945.3|13948.2|13946.2|13948.5|13946.5|13947.3|13945.3|1
1643259310000|2022-01-27 04:55:10|13948.7|13946.7|13947.2|13945.2|13950.3|13948.3|13946.9|13944.9|15
1643259320000|2022-01-27 04:55:20|13947.3|13945.3|13949.4|13947.4|13949.4|13947.4|13947|13945|3
1643259330000|2022-01-27 04:55:30|13948.4|13946.4|13947.9|13945.9|13948.4|13946.4|13946.3|13944.3|19
1643259340000|2022-01-27 04:55:40|13948|13946|13947.2|13945.2|13948.8|13946.8|13946.7|13944.7|4
1643259350000|2022-01-27 04:55:50|13946.9|13944.9|13946.7|13944.7|13947.2|13945.2|13945.9|13943.9|12
1643259360000|2022-01-27 04:56:00|13946.5|13944.5|13948.8|13946.8|13948.8|13946.8|13946.3|13944.3|9
1643259370000|2022-01-27 04:56:10|13948.4|13946.4|13948.2|13946.2|13949.3|13947.3|13947.9|13945.9|11
1643259380000|2022-01-27 04:56:20|13947.9|13945.9|13947.2|13945.2|13947.9|13945.9|13945.7|13943.7|25
1643259390000|2022-01-27 04:56:30|13947.5|13945.5|13947.4|13945.4|13949.7|13947.7|13947.3|13945.3|16
1643259400000|2022-01-27 04:56:40|13947.5|13945.5|13947.8|13945.8|13948|13946|13945.4|13943.4|19
1643259410000|2022-01-27 04:56:50|13947.7|13945.7|13947.9|13945.9|13948|13946|13947.7|13945.7|1
1643259420000|2022-01-27 04:57:00|13948|13946|13949.2|13947.2|13953.4|13951.4|13948|13946|67
1643259430000|2022-01-27 04:57:10|13949|13947|13947.9|13945.9|13949.4|13947.4|13946.3|13944.3|15
1643259440000|2022-01-27 04:57:20|13947.8|13945.8|13945.5|13943.5|13947.9|13945.9|13943.8|13941.8|29
1643259450000|2022-01-27 04:57:30|13945.3|13943.3|13944.9|13942.9|13945.7|13943.7|13944.7|13942.7|9
1643259460000|2022-01-27 04:57:40|13945|13943|13946.5|13944.5|13946.9|13944.9|13944.9|13942.9|23
1643259470000|2022-01-27 04:57:50|13946.7|13944.7|13949.7|13947.7|13949.8|13947.8|13946.7|13944.7|18
1643259480000|2022-01-27 04:58:00|13949.5|13947.5|13950.4|13948.4|13950.5|13948.5|13948.8|13946.8|22
1643259490000|2022-01-27 04:58:10|13950|13948|13951.8|13949.8|13953.2|13951.2|13949|13947|41
1643259500000|2022-01-27 04:58:20|13951.7|13949.7|13951.8|13949.8|13952.2|13950.2|13950.5|13948.5|11
1643259510000|2022-01-27 04:58:30|13951.7|13949.7|13949.8|13947.8|13951.7|13949.7|13945.3|13943.3|20
1643259520000|2022-01-27 04:58:40|13949.9|13947.9|13951.3|13949.3|13951.3|13949.3|13948.7|13946.7|11
1643259530000|2022-01-27 04:58:50|13951.2|13949.2|13951.2|13949.2|13952|13950|13950.4|13948.4|14
1643259540000|2022-01-27 04:59:00|13950.9|13948.9|13949.7|13947.7|13952.2|13950.2|13949.7|13947.7|13
1643259550000|2022-01-27 04:59:10|13949.8|13947.8|13947|13945|13949.8|13947.8|13947|13945|15
1643259560000|2022-01-27 04:59:20|13947.2|13945.2|13947.7|13945.7|13947.8|13945.8|13945.9|13943.9|13
1643259570000|2022-01-27 04:59:30|13947.8|13945.8|13948.8|13946.8|13951.8|13949.8|13947.8|13945.8|15
1643259580000|2022-01-27 04:59:40|13948.3|13946.3|13951|13949|13951.2|13949.2|13948.3|13946.3|9
1643259590000|2022-01-27 04:59:50|13950.9|13948.9|13950.5|13948.5|13951.2|13949.2|13949|13947|13
1643259600000|2022-01-27 05:00:00|13950.4|13948.4|13952.7|13950.7|13953.4|13951.4|13949.8|13947.8|45
1643259610000|2022-01-27 05:00:10|13952.5|13950.5|13953.4|13951.4|13954.4|13952.4|13952|13950|32
1643259620000|2022-01-27 05:00:20|13953.3|13951.3|13950|13948|13953.3|13951.3|13950|13948|18
1643259630000|2022-01-27 05:00:30|13949.3|13947.3|13948.8|13946.8|13951|13949|13948.5|13946.5|20
1643259640000|2022-01-27 05:00:40|13948.9|13946.9|13946.5|13944.5|13948.9|13946.9|13945.7|13943.7|35
1643259650000|2022-01-27 05:00:50|13945.7|13943.7|13947.7|13945.7|13948|13946|13945.4|13943.4|19
1643259660000|2022-01-27 05:01:00|13947.8|13945.8|13958.3|13956.3|13958.8|13956.8|13947.7|13945.7|77
1643259670000|2022-01-27 05:01:10|13958.5|13956.5|13956.5|13954.5|13959|13957|13955.4|13953.4|60
1643259680000|2022-01-27 05:01:20|13957.5|13955.5|13953.5|13951.5|13957.9|13955.9|13953.4|13951.4|12
1643259690000|2022-01-27 05:01:30|13954.2|13952.2|13952.5|13950.5|13954.2|13952.2|13950.8|13948.8|26
1643259700000|2022-01-27 05:01:40|13952.3|13950.3|13952.2|13950.2|13953.8|13951.8|13952|13950|16
1643259710000|2022-01-27 05:01:50|13952|13950|13955.2|13953.2|13955.2|13953.2|13951|13949|24
1643259720000|2022-01-27 05:02:00|13955.3|13953.3|13951|13949|13955.4|13953.4|13949.8|13947.8|44
1643259730000|2022-01-27 05:02:10|13950.9|13948.9|13950.9|13948.9|13951.9|13949.9|13948.7|13946.7|18
1643259740000|2022-01-27 05:02:20|13951.5|13949.5|13956.9|13954.9|13957.4|13955.4|13951|13949|31
1643259750000|2022-01-27 05:02:30|13955.5|13953.5|13965.2|13963.2|13965.4|13963.4|13955.4|13953.4|122
1643259760000|2022-01-27 05:02:40|13964.9|13962.9|13963.4|13961.4|13965.4|13963.4|13961.9|13959.9|38
1643259770000|2022-01-27 05:02:50|13963|13961|13966.5|13964.5|13966.5|13964.5|13963|13961|21
1643259780000|2022-01-27 05:03:00|13966.4|13964.4|13969.2|13967.2|13969.3|13967.3|13966.4|13964.4|86
1643259790000|2022-01-27 05:03:10|13969.3|13967.3|13969.4|13967.4|13969.5|13967.5|13966.5|13964.5|44
1643259800000|2022-01-27 05:03:20|13969.2|13967.2|13967.7|13965.7|13969.8|13967.8|13967.5|13965.5|64
1643259810000|2022-01-27 05:03:30|13967.8|13965.8|13963.8|13961.8|13968.9|13966.9|13963.4|13961.4|49
1643259820000|2022-01-27 05:03:40|13964|13962|13967.4|13965.4|13968.5|13966.5|13964|13962|20
1643259830000|2022-01-27 05:03:50|13967.3|13965.3|13970.5|13968.5|13971.2|13969.2|13966.5|13964.5|28
1643259840000|2022-01-27 05:04:00|13970.7|13968.7|13973.9|13971.9|13974.5|13972.5|13968.7|13966.7|103
1643259850000|2022-01-27 05:04:10|13973.7|13971.7|13979.2|13977.2|13980.8|13978.8|13971.5|13969.5|122
1643259860000|2022-01-27 05:04:20|13979.4|13977.4|13984.2|13982.2|13984.4|13982.4|13978.9|13976.9|59
1643259870000|2022-01-27 05:04:30|13983.5|13981.5|13983.5|13981.5|13983.7|13981.7|13978|13976|90
1643259880000|2022-01-27 05:04:40|13983.9|13981.9|13984.5|13982.5|13985.3|13983.3|13982.5|13980.5|40
1643259890000|2022-01-27 05:04:50|13984.7|13982.7|13987|13985|13987|13985|13982|13980|42
1643259900000|2022-01-27 05:05:00|13987.4|13985.4|13987.7|13985.7|13989.7|13987.7|13986.5|13984.5|65
1643259910000|2022-01-27 05:05:10|13988.2|13986.2|13985.5|13983.5|13990.9|13988.9|13984.9|13982.9|38
1643259920000|2022-01-27 05:05:20|13984.8|13982.8|13985.8|13983.8|13988.3|13986.3|13984.2|13982.2|41
1643259930000|2022-01-27 05:05:30|13985.5|13983.5|13985.4|13983.4|13986.3|13984.3|13984|13982|27
1643259940000|2022-01-27 05:05:40|13985.3|13983.3|13986.3|13984.3|13986.4|13984.4|13982.9|13980.9|32
1643259950000|2022-01-27 05:05:50|13986.4|13984.4|13986.9|13984.9|13989.4|13987.4|13985.8|13983.8|45
1643259960000|2022-01-27 05:06:00|13987|13985|13984|13982|13987.2|13985.2|13984|13982|10
1643259970000|2022-01-27 05:06:10|13984.2|13982.2|13984.3|13982.3|13984.7|13982.7|13980|13978|39
1643259980000|2022-01-27 05:06:20|13984|13982|13982.7|13980.7|13985.3|13983.3|13981.9|13979.9|6
1643259990000|2022-01-27 05:06:30|13982|13980|13981.8|13979.8|13983|13981|13980.9|13978.9|16
1643260000000|2022-01-27 05:06:40|13982.2|13980.2|13983|13981|13985|13983|13980.7|13978.7|23
1643260010000|2022-01-27 05:06:50|13981.8|13979.8|13982.4|13980.4|13983.3|13981.3|13981.5|13979.5|17
1643260020000|2022-01-27 05:07:00|13982.5|13980.5|13985.3|13983.3|13987|13985|13982.3|13980.3|25
1643260030000|2022-01-27 05:07:10|13985.2|13983.2|13981.2|13979.2|13985.2|13983.2|13981.2|13979.2|17
1643260040000|2022-01-27 05:07:20|13981|13979|13982.9|13980.9|13983.7|13981.7|13980.5|13978.5|27
1643260050000|2022-01-27 05:07:30|13982.8|13980.8|13984.3|13982.3|13985.2|13983.2|13981.4|13979.4|13
1643260060000|2022-01-27 05:07:40|13984.4|13982.4|13981.9|13979.9|13984.5|13982.5|13980.4|13978.4|38
1643260070000|2022-01-27 05:07:50|13982|13980|13982.8|13980.8|13983.9|13981.9|13980.2|13978.2|23
1643260080000|2022-01-27 05:08:00|13982.7|13980.7|13974.7|13972.7|13982.7|13980.7|13974.5|13972.5|39
1643260090000|2022-01-27 05:08:10|13974.8|13972.8|13972|13970|13974.8|13972.8|13970.7|13968.7|22
1643260100000|2022-01-27 05:08:20|13971.8|13969.8|13971|13969|13972.9|13970.9|13969.5|13967.5|49
1643260110000|2022-01-27 05:08:30|13971.5|13969.5|13972.3|13970.3|13972.5|13970.5|13970.2|13968.2|18
1643260120000|2022-01-27 05:08:40|13972.4|13970.4|13970|13968|13972.4|13970.4|13969.9|13967.9|6
1643260130000|2022-01-27 05:08:50|13970.2|13968.2|13968.4|13966.4|13971.9|13969.9|13968.4|13966.4|32
1643260140000|2022-01-27 05:09:00|13968.9|13966.9|13964.4|13962.4|13968.9|13966.9|13964.4|13962.4|39
1643260150000|2022-01-27 05:09:10|13964|13962|13966.9|13964.9|13967.3|13965.3|13963.5|13961.5|37
1643260160000|2022-01-27 05:09:20|13967|13965|13965.3|13963.3|13967.3|13965.3|13964.7|13962.7|16
1643260170000|2022-01-27 05:09:30|13965.4|13963.4|13967.2|13965.2|13967.3|13965.3|13965.2|13963.2|20
1643260180000|2022-01-27 05:09:40|13965.2|13963.2|13962.9|13960.9|13965.2|13963.2|13962.2|13960.2|63
1643260190000|2022-01-27 05:09:50|13963|13961|13964.3|13962.3|13964.8|13962.8|13962.8|13960.8|17
1643260200000|2022-01-27 05:10:00|13964.8|13962.8|13963.5|13961.5|13965.4|13963.4|13962.7|13960.7|26
1643260210000|2022-01-27 05:10:10|13963.7|13961.7|13961.5|13959.5|13964.2|13962.2|13961|13959|23
1643260220000|2022-01-27 05:10:20|13961.7|13959.7|13964.2|13962.2|13964.9|13962.9|13961.7|13959.7|18
1643260230000|2022-01-27 05:10:30|13963.9|13961.9|13963|13961|13963.9|13961.9|13962.7|13960.7|10
1643260240000|2022-01-27 05:10:40|13962.8|13960.8|13963.2|13961.2|13963.8|13961.8|13962|13960|12
1643260250000|2022-01-27 05:10:50|13962.3|13960.3|13964.3|13962.3|13964.3|13962.3|13962.2|13960.2|11
1643260260000|2022-01-27 05:11:00|13964.4|13962.4|13961.2|13959.2|13967.2|13965.2|13960.3|13958.3|61
1643260270000|2022-01-27 05:11:10|13963|13961|13963|13961|13963.7|13961.7|13962|13960|8
1643260280000|2022-01-27 05:11:20|13963.2|13961.2|13963.3|13961.3|13964.8|13962.8|13962.3|13960.3|15
1643260290000|2022-01-27 05:11:30|13963.4|13961.4|13965.5|13963.5|13966.8|13964.8|13963.4|13961.4|24
1643260300000|2022-01-27 05:11:40|13965.2|13963.2|13965.7|13963.7|13966.3|13964.3|13965|13963|8
1643260310000|2022-01-27 05:11:50|13965.5|13963.5|13962.5|13960.5|13965.7|13963.7|13961.8|13959.8|34
1643260320000|2022-01-27 05:12:00|13962|13960|13961.2|13959.2|13963.3|13961.3|13959.5|13957.5|35
1643260330000|2022-01-27 05:12:10|13961.5|13959.5|13963|13961|13963.3|13961.3|13961.5|13959.5|7
1643260340000|2022-01-27 05:12:20|13963.4|13961.4|13962.3|13960.3|13963.4|13961.4|13960.7|13958.7|9
1643260350000|2022-01-27 05:12:30|13962.2|13960.2|13961.9|13959.9|13962.2|13960.2|13961|13959|6
1643260360000|2022-01-27 05:12:40|13962|13960|13961.2|13959.2|13963.3|13961.3|13960.7|13958.7|7
1643260370000|2022-01-27 05:12:50|13961.3|13959.3|13962.9|13960.9|13963|13961|13960.5|13958.5|7
1643260380000|2022-01-27 05:13:00|13963|13961|13958.9|13956.9|13963|13961|13958.7|13956.7|13
1643260390000|2022-01-27 05:13:10|13958.8|13956.8|13958.4|13956.4|13960.2|13958.2|13955.8|13953.8|45
1643260400000|2022-01-27 05:13:20|13958.3|13956.3|13959.4|13957.4|13960.4|13958.4|13958.3|13956.3|19
1643260410000|2022-01-27 05:13:30|13959.3|13957.3|13957.5|13955.5|13959.4|13957.4|13956.8|13954.8|13
1643260420000|2022-01-27 05:13:40|13957.4|13955.4|13953.2|13951.2|13957.4|13955.4|13953.2|13951.2|43
1643260430000|2022-01-27 05:13:50|13953.9|13951.9|13952.8|13950.8|13954.3|13952.3|13952|13950|42
1643260440000|2022-01-27 05:14:00|13954|13952|13951.4|13949.4|13954.3|13952.3|13951.3|13949.3|14
1643260450000|2022-01-27 05:14:10|13951.5|13949.5|13949|13947|13953.2|13951.2|13948.4|13946.4|40
1643260460000|2022-01-27 05:14:20|13949.2|13947.2|13945.9|13943.9|13951|13949|13945.8|13943.8|63
1643260470000|2022-01-27 05:14:30|13946|13944|13942.9|13940.9|13946.3|13944.3|13942.7|13940.7|46
1643260480000|2022-01-27 05:14:40|13942.7|13940.7|13942.2|13940.2|13944.3|13942.3|13941.2|13939.2|39
1643260490000|2022-01-27 05:14:50|13941.9|13939.9|13942.2|13940.2|13943.8|13941.8|13941.5|13939.5|29
1643260500000|2022-01-27 05:15:00|13942|13940|13944|13942|13944.9|13942.9|13941.2|13939.2|67
1643260510000|2022-01-27 05:15:10|13943.9|13941.9|13943.5|13941.5|13944|13942|13941.8|13939.8|30
1643260520000|2022-01-27 05:15:20|13943.7|13941.7|13940.7|13938.7|13943.8|13941.8|13940.4|13938.4|26
1643260530000|2022-01-27 05:15:30|13939.9|13937.9|13934.8|13932.8|13943|13941|13934.7|13932.7|79
1643260540000|2022-01-27 05:15:40|13934.7|13932.7|13922.3|13920.3|13934.7|13932.7|13922.2|13920.2|123
1643260550000|2022-01-27 05:15:50|13922|13920|13925.8|13923.8|13926|13924|13919.8|13917.8|129
1643260560000|2022-01-27 05:16:00|13925.7|13923.7|13922.8|13920.8|13932|13930|13922.7|13920.7|72
1643260570000|2022-01-27 05:16:10|13922.7|13920.7|13920|13918|13923|13921|13918.8|13916.8|68
1643260580000|2022-01-27 05:16:20|13919.7|13917.7|13918.9|13916.9|13921.8|13919.8|13918.9|13916.9|47
1643260590000|2022-01-27 05:16:30|13920|13918|13919.4|13917.4|13926.4|13924.4|13919.4|13917.4|79
1643260600000|2022-01-27 05:16:40|13920.8|13918.8|13924.3|13922.3|13927.2|13925.2|13920.8|13918.8|35
1643260610000|2022-01-27 05:16:50|13924.7|13922.7|13923.3|13921.3|13926.5|13924.5|13922|13920|43
1643260620000|2022-01-27 05:17:00|13923.4|13921.4|13916|13914|13923.4|13921.4|13916|13914|61
1643260630000|2022-01-27 05:17:10|13916.5|13914.5|13919.9|13917.9|13921.4|13919.4|13916.5|13914.5|27
1643260640000|2022-01-27 05:17:20|13920.3|13918.3|13916.9|13914.9|13920.9|13918.9|13914.7|13912.7|70
1643260650000|2022-01-27 05:17:30|13916.5|13914.5|13917|13915|13918.5|13916.5|13915.7|13913.7|39
1643260660000|2022-01-27 05:17:40|13916.2|13914.2|13922|13920|13923.8|13921.8|13915.8|13913.8|31
1643260670000|2022-01-27 05:17:50|13921.5|13919.5|13918.2|13916.2|13921.8|13919.8|13918.2|13916.2|30
1643260680000|2022-01-27 05:18:00|13918|13916|13918.2|13916.2|13920|13918|13916.4|13914.4|24
1643260690000|2022-01-27 05:18:10|13918.4|13916.4|13919.4|13917.4|13922.4|13920.4|13918.3|13916.3|31
1643260700000|2022-01-27 05:18:20|13919.5|13917.5|13918.8|13916.8|13921.2|13919.2|13918.5|13916.5|68
1643260710000|2022-01-27 05:18:30|13919.3|13917.3|13917.9|13915.9|13919.9|13917.9|13917.4|13915.4|24
1643260720000|2022-01-27 05:18:40|13917.8|13915.8|13913.4|13911.4|13918|13916|13911.2|13909.2|122
1643260730000|2022-01-27 05:18:50|13913.5|13911.5|13914.8|13912.8|13915.8|13913.8|13911.5|13909.5|47
1643260740000|2022-01-27 05:19:00|13915.3|13913.3|13912.3|13910.3|13915.7|13913.7|13911.7|13909.7|26
1643260750000|2022-01-27 05:19:10|13912.2|13910.2|13903.3|13901.3|13915.3|13913.3|13898.8|13896.8|142
1643260760000|2022-01-27 05:19:20|13903.4|13901.4|13904.9|13902.9|13907.5|13905.5|13901|13899|76
1643260770000|2022-01-27 05:19:30|13904.7|13902.7|13905.5|13903.5|13907|13905|13903.7|13901.7|51
1643260780000|2022-01-27 05:19:40|13904.8|13902.8|13905.2|13903.2|13906.4|13904.4|13901.7|13899.7|26
1643260790000|2022-01-27 05:19:50|13905.3|13903.3|13901.2|13899.2|13907.7|13905.7|13901.2|13899.2|47
1643260800000|2022-01-27 05:20:00|13901|13899|13909.8|13907.8|13911.5|13909.5|13900.9|13898.9|39
1643260810000|2022-01-27 05:20:10|13909.7|13907.7|13905.8|13903.8|13909.9|13907.9|13904.9|13902.9|44
1643260820000|2022-01-27 05:20:20|13905.7|13903.7|13904.3|13902.3|13907.7|13905.7|13904.3|13902.3|29
1643260830000|2022-01-27 05:20:30|13904.5|13902.5|13906|13904|13906|13904|13901.8|13899.8|15
1643260840000|2022-01-27 05:20:40|13906.9|13904.9|13909.3|13907.3|13910.3|13908.3|13906.7|13904.7|23
1643260850000|2022-01-27 05:20:50|13909.5|13907.5|13909|13907|13909.7|13907.7|13905.8|13903.8|14
1643260860000|2022-01-27 05:21:00|13909.5|13907.5|13910.5|13908.5|13911.8|13909.8|13907.4|13905.4|70
1643260870000|2022-01-27 05:21:10|13911.2|13909.2|13910.5|13908.5|13912.9|13910.9|13910.2|13908.2|37
1643260880000|2022-01-27 05:21:20|13910.8|13908.8|13911|13909|13911.8|13909.8|13908.3|13906.3|31
1643260890000|2022-01-27 05:21:30|13910.8|13908.8|13910.3|13908.3|13912.2|13910.2|13909|13907|17
1643260900000|2022-01-27 05:21:40|13910.9|13908.9|13914|13912|13915.4|13913.4|13910.8|13908.8|30
1643260910000|2022-01-27 05:21:50|13913.9|13911.9|13914|13912|13915.9|13913.9|13913.9|13911.9|32
1643260920000|2022-01-27 05:22:00|13914.5|13912.5|13911|13909|13915.7|13913.7|13907.2|13905.2|84
1643260930000|2022-01-27 05:22:10|13911.2|13909.2|13911.3|13909.3|13911.7|13909.7|13910|13908|10
1643260940000|2022-01-27 05:22:20|13912.7|13910.7|13911.4|13909.4|13915.2|13913.2|13910.5|13908.5|32
1643260950000|2022-01-27 05:22:30|13911.7|13909.7|13911.5|13909.5|13913.2|13911.2|13910.2|13908.2|27
1643260960000|2022-01-27 05:22:40|13911.3|13909.3|13912.4|13910.4|13912.7|13910.7|13910.8|13908.8|10
1643260970000|2022-01-27 05:22:50|13912.3|13910.3|13910.9|13908.9|13912.3|13910.3|13909.7|13907.7|14
1643260980000|2022-01-27 05:23:00|13911|13909|13911.3|13909.3|13913.4|13911.4|13910.9|13908.9|24
1643260990000|2022-01-27 05:23:10|13910.7|13908.7|13908.3|13906.3|13911.3|13909.3|13906.2|13904.2|31
1643261000000|2022-01-27 05:23:20|13909.9|13907.9|13909.3|13907.3|13910.7|13908.7|13908.5|13906.5|30
1643261010000|2022-01-27 05:23:30|13909.5|13907.5|13910.9|13908.9|13911.5|13909.5|13909.5|13907.5|7
1643261020000|2022-01-27 05:23:40|13911|13909|13913.5|13911.5|13913.5|13911.5|13911|13909|64
1643261030000|2022-01-27 05:23:50|13913.7|13911.7|13913.4|13911.4|13916.7|13914.7|13913|13911|56
1643261040000|2022-01-27 05:24:00|13913.3|13911.3|13911.2|13909.2|13914.8|13912.8|13911|13909|38
1643261050000|2022-01-27 05:24:10|13912.7|13910.7|13912.3|13910.3|13913.2|13911.2|13912|13910|24
1643261060000|2022-01-27 05:24:20|13912.2|13910.2|13913.4|13911.4|13913.9|13911.9|13912.2|13910.2|13
1643261070000|2022-01-27 05:24:30|13913.5|13911.5|13910.4|13908.4|13916.3|13914.3|13910.3|13908.3|94
1643261080000|2022-01-27 05:24:40|13910.7|13908.7|13907.2|13905.2|13911.8|13909.8|13906.8|13904.8|31
1643261090000|2022-01-27 05:24:50|13907|13905|13907.2|13905.2|13908.5|13906.5|13906.3|13904.3|24
1643261100000|2022-01-27 05:25:00|13907.7|13905.7|13909.7|13907.7|13909.7|13907.7|13907.2|13905.2|25
1643261110000|2022-01-27 05:25:10|13909.8|13907.8|13912.4|13910.4|13912.7|13910.7|13909.8|13907.8|25
1643261120000|2022-01-27 05:25:20|13912.3|13910.3|13908.8|13906.8|13913.4|13911.4|13908.3|13906.3|27
1643261130000|2022-01-27 05:25:30|13908.9|13906.9|13912.4|13910.4|13912.4|13910.4|13908.8|13906.8|27
1643261140000|2022-01-27 05:25:40|13912.3|13910.3|13909.5|13907.5|13912.3|13910.3|13908.7|13906.7|8
1643261150000|2022-01-27 05:25:50|13910|13908|13912.4|13910.4|13912.5|13910.5|13910|13908|11
1643261160000|2022-01-27 05:26:00|13913.2|13911.2|13908.9|13906.9|13913.3|13911.3|13907.9|13905.9|24
1643261170000|2022-01-27 05:26:10|13909.4|13907.4|13908.3|13906.3|13910.3|13908.3|13908|13906|21
1643261180000|2022-01-27 05:26:20|13908.2|13906.2|13912.5|13910.5|13913.4|13911.4|13905.8|13903.8|129
1643261190000|2022-01-27 05:26:30|13912.8|13910.8|13919.2|13917.2|13919.2|13917.2|13912.8|13910.8|97
1643261200000|2022-01-27 05:26:40|13919.3|13917.3|13916.2|13914.2|13919.3|13917.3|13916|13914|42
1643261210000|2022-01-27 05:26:50|13915.3|13913.3|13914.8|13912.8|13916.3|13914.3|13913|13911|24
1643261220000|2022-01-27 05:27:00|13914.9|13912.9|13918.3|13916.3|13919.3|13917.3|13914.7|13912.7|42
1643261230000|2022-01-27 05:27:10|13918.5|13916.5|13916.9|13914.9|13919.4|13917.4|13916.2|13914.2|32
1643261240000|2022-01-27 05:27:20|13917.4|13915.4|13918.4|13916.4|13919.2|13917.2|13915.8|13913.8|39
1643261250000|2022-01-27 05:27:30|13917.5|13915.5|13920|13918|13920.5|13918.5|13917.3|13915.3|16
1643261260000|2022-01-27 05:27:40|13920.3|13918.3|13919.3|13917.3|13920.5|13918.5|13918.4|13916.4|12
1643261270000|2022-01-27 05:27:50|13919.5|13917.5|13918.5|13916.5|13919.5|13917.5|13917.9|13915.9|6
1643261280000|2022-01-27 05:28:00|13917.9|13915.9|13919.9|13917.9|13920|13918|13917.9|13915.9|12
1643261290000|2022-01-27 05:28:10|13920.2|13918.2|13929|13927|13930.3|13928.3|13920.2|13918.2|91
1643261300000|2022-01-27 05:28:20|13928.9|13926.9|13931|13929|13932.5|13930.5|13928.3|13926.3|62
1643261310000|2022-01-27 05:28:30|13932.5|13930.5|13934.5|13932.5|13937.8|13935.8|13931.9|13929.9|75
1643261320000|2022-01-27 05:28:40|13934.4|13932.4|13930.4|13928.4|13934.5|13932.5|13929.2|13927.2|26
1643261330000|2022-01-27 05:28:50|13931.4|13929.4|13933.7|13931.7|13933.9|13931.9|13930.7|13928.7|22
1643261340000|2022-01-27 05:29:00|13933.5|13931.5|13928.3|13926.3|13934.5|13932.5|13928.3|13926.3|57
1643261350000|2022-01-27 05:29:10|13927.9|13925.9|13931.8|13929.8|13932.3|13930.3|13927.9|13925.9|29
1643261360000|2022-01-27 05:29:20|13931.5|13929.5|13930.7|13928.7|13932|13930|13929.5|13927.5|32
1643261370000|2022-01-27 05:29:30|13930.8|13928.8|13932.3|13930.3|13933.8|13931.8|13930|13928|21
1643261380000|2022-01-27 05:29:40|13932.4|13930.4|13934.4|13932.4|13934.8|13932.8|13932.4|13930.4|17
1643261390000|2022-01-27 05:29:50|13934.3|13932.3|13931.3|13929.3|13934.3|13932.3|13930.8|13928.8|14
1643261400000|2022-01-27 05:30:00|13931.2|13929.2|13930.4|13928.4|13931.2|13929.2|13928.7|13926.7|25
1643261410000|2022-01-27 05:30:10|13930.5|13928.5|13931.9|13929.9|13932.4|13930.4|13930.5|13928.5|18
1643261420000|2022-01-27 05:30:20|13933.5|13931.5|13932|13930|13933.5|13931.5|13930.7|13928.7|35
1643261430000|2022-01-27 05:30:30|13931.9|13929.9|13934.4|13932.4|13934.7|13932.7|13930.8|13928.8|21
1643261440000|2022-01-27 05:30:40|13934.5|13932.5|13932.2|13930.2|13934.7|13932.7|13931.9|13929.9|16
1643261450000|2022-01-27 05:30:50|13932|13930|13931.7|13929.7|13932.9|13930.9|13931.7|13929.7|10
1643261460000|2022-01-27 05:31:00|13931.5|13929.5|13932.3|13930.3|13932.3|13930.3|13930.9|13928.9|7
1643261470000|2022-01-27 05:31:10|13933|13931|13941.5|13939.5|13942.3|13940.3|13931.8|13929.8|72
1643261480000|2022-01-27 05:31:20|13941.7|13939.7|13943.7|13941.7|13944.5|13942.5|13940.7|13938.7|66
1643261490000|2022-01-27 05:31:30|13944.8|13942.8|13946.5|13944.5|13946.9|13944.9|13944.4|13942.4|35
1643261500000|2022-01-27 05:31:40|13946.7|13944.7|13944.2|13942.2|13946.7|13944.7|13942.5|13940.5|58
1643261510000|2022-01-27 05:31:50|13943.9|13941.9|13945.4|13943.4|13945.4|13943.4|13940.5|13938.5|34
1643261520000|2022-01-27 05:32:00|13945.7|13943.7|13957.7|13955.7|13960.5|13958.5|13945.4|13943.4|149
1643261530000|2022-01-27 05:32:10|13957.8|13955.8|13960.7|13958.7|13966.2|13964.2|13957.8|13955.8|115
1643261540000|2022-01-27 05:32:20|13960.4|13958.4|13962.7|13960.7|13962.8|13960.8|13954.5|13952.5|75
1643261550000|2022-01-27 05:32:30|13963.3|13961.3|13960.9|13958.9|13963.3|13961.3|13959|13957|47
1643261560000|2022-01-27 05:32:40|13960.8|13958.8|13959.3|13957.3|13961.9|13959.9|13956.8|13954.8|35
1643261570000|2022-01-27 05:32:50|13959.4|13957.4|13957.4|13955.4|13959.4|13957.4|13955.5|13953.5|27
1643261580000|2022-01-27 05:33:00|13956.9|13954.9|13959.7|13957.7|13959.7|13957.7|13955.7|13953.7|18
1643261590000|2022-01-27 05:33:10|13958.8|13956.8|13955.2|13953.2|13958.8|13956.8|13955.2|13953.2|17
1643261600000|2022-01-27 05:33:20|13954.2|13952.2|13960|13958|13960|13958|13953.8|13951.8|41
1643261610000|2022-01-27 05:33:30|13959.9|13957.9|13954.4|13952.4|13959.9|13957.9|13954.3|13952.3|25
1643261620000|2022-01-27 05:33:40|13954.3|13952.3|13954.7|13952.7|13954.7|13952.7|13953.5|13951.5|16
1643261630000|2022-01-27 05:33:50|13952.7|13950.7|13952.3|13950.3|13954.2|13952.2|13952|13950|31
1643261640000|2022-01-27 05:34:00|13950.9|13948.9|13952|13950|13952.2|13950.2|13949.9|13947.9|40
1643261650000|2022-01-27 05:34:10|13952.2|13950.2|13961.2|13959.2|13961.3|13959.3|13952.2|13950.2|54
1643261660000|2022-01-27 05:34:20|13959.9|13957.9|13958.3|13956.3|13960.4|13958.4|13956.9|13954.9|41
1643261670000|2022-01-27 05:34:30|13958.2|13956.2|13957.8|13955.8|13962.9|13960.9|13957.8|13955.8|46
1643261680000|2022-01-27 05:34:40|13958.2|13956.2|13956.3|13954.3|13958.9|13956.9|13955.9|13953.9|41
1643261690000|2022-01-27 05:34:50|13955.5|13953.5|13958|13956|13958.4|13956.4|13955.5|13953.5|14
1643261700000|2022-01-27 05:35:00|13957.9|13955.9|13965.5|13963.5|13966|13964|13957.9|13955.9|57
1643261710000|2022-01-27 05:35:10|13965.2|13963.2|13964.7|13962.7|13967|13965|13962.2|13960.2|41
1643261720000|2022-01-27 05:35:20|13965.7|13963.7|13963.7|13961.7|13965.7|13963.7|13962.3|13960.3|42
1643261730000|2022-01-27 05:35:30|13963.9|13961.9|13965|13963|13965.7|13963.7|13963|13961|32
1643261740000|2022-01-27 05:35:40|13966.4|13964.4|13964|13962|13966.5|13964.5|13963.8|13961.8|9
1643261750000|2022-01-27 05:35:50|13964.2|13962.2|13966.3|13964.3|13967.3|13965.3|13961|13959|83
1643261760000|2022-01-27 05:36:00|13966.2|13964.2|13968.2|13966.2|13968.8|13966.8|13965.5|13963.5|33
1643261770000|2022-01-27 05:36:10|13967.4|13965.4|13967.3|13965.3|13968.4|13966.4|13965.5|13963.5|19
1643261780000|2022-01-27 05:36:20|13967.2|13965.2|13964.4|13962.4|13967.2|13965.2|13964|13962|22
1643261790000|2022-01-27 05:36:30|13962.5|13960.5|13956.7|13954.7|13962.5|13960.5|13956.3|13954.3|100
1643261800000|2022-01-27 05:36:40|13956.8|13954.8|13954.7|13952.7|13957.3|13955.3|13954.3|13952.3|40
1643261810000|2022-01-27 05:36:50|13954.3|13952.3|13953.3|13951.3|13955.8|13953.8|13953.2|13951.2|35
1643261820000|2022-01-27 05:37:00|13953|13951|13956.3|13954.3|13958.4|13956.4|13953|13951|26
1643261830000|2022-01-27 05:37:10|13956.7|13954.7|13954.7|13952.7|13956.9|13954.9|13953.8|13951.8|24
1643261840000|2022-01-27 05:37:20|13954|13952|13954.5|13952.5|13955|13953|13952.3|13950.3|22
1643261850000|2022-01-27 05:37:30|13954.4|13952.4|13950.4|13948.4|13954.4|13952.4|13949.8|13947.8|10
1643261860000|2022-01-27 05:37:40|13950.5|13948.5|13953|13951|13953.3|13951.3|13950.3|13948.3|33
1643261870000|2022-01-27 05:37:50|13952.5|13950.5|13951.2|13949.2|13952.5|13950.5|13949.8|13947.8|29
1643261880000|2022-01-27 05:38:00|13951.4|13949.4|13951.3|13949.3|13952.8|13950.8|13951.3|13949.3|27
1643261890000|2022-01-27 05:38:10|13951.5|13949.5|13952.9|13950.9|13953.8|13951.8|13951.5|13949.5|14
1643261900000|2022-01-27 05:38:20|13952.3|13950.3|13954.5|13952.5|13954.8|13952.8|13951.9|13949.9|15
1643261910000|2022-01-27 05:38:30|13954.4|13952.4|13954.2|13952.2|13954.7|13952.7|13953.3|13951.3|19
1643261920000|2022-01-27 05:38:40|13954.3|13952.3|13961.8|13959.8|13963.3|13961.3|13954.3|13952.3|42
1643261930000|2022-01-27 05:38:50|13961.3|13959.3|13961.3|13959.3|13961.3|13959.3|13958.7|13956.7|21
1643261940000|2022-01-27 05:39:00|13961.2|13959.2|13963.8|13961.8|13965.2|13963.2|13961.2|13959.2|52
1643261950000|2022-01-27 05:39:10|13964.4|13962.4|13963.8|13961.8|13966.2|13964.2|13963.8|13961.8|16
1643261960000|2022-01-27 05:39:20|13963.5|13961.5|13961.3|13959.3|13963.5|13961.5|13960.8|13958.8|17
1643261970000|2022-01-27 05:39:30|13960.4|13958.4|13957.8|13955.8|13960.4|13958.4|13957.3|13955.3|20
1643261980000|2022-01-27 05:39:40|13957.4|13955.4|13958.9|13956.9|13959.3|13957.3|13954.8|13952.8|27
1643261990000|2022-01-27 05:39:50|13958.8|13956.8|13960.5|13958.5|13960.5|13958.5|13957.7|13955.7|3
1643262000000|2022-01-27 05:40:00|13960.7|13958.7|13958.3|13956.3|13962.9|13960.9|13958.3|13956.3|22
1643262010000|2022-01-27 05:40:10|13957.8|13955.8|13959.5|13957.5|13964|13962|13957.8|13955.8|28
1643262020000|2022-01-27 05:40:20|13959.4|13957.4|13955.9|13953.9|13959.4|13957.4|13955.7|13953.7|25
1643262030000|2022-01-27 05:40:30|13955.8|13953.8|13956.2|13954.2|13956.7|13954.7|13954|13952|14
1643262040000|2022-01-27 05:40:40|13956.3|13954.3|13956|13954|13959.3|13957.3|13954.5|13952.5|25
1643262050000|2022-01-27 05:40:50|13956.2|13954.2|13956.2|13954.2|13956.4|13954.4|13955|13953|5
1643262060000|2022-01-27 05:41:00|13956.3|13954.3|13958.3|13956.3|13958.9|13956.9|13956.3|13954.3|12
1643262070000|2022-01-27 05:41:10|13958.4|13956.4|13954.3|13952.3|13958.4|13956.4|13952.8|13950.8|37
1643262080000|2022-01-27 05:41:20|13953.2|13951.2|13951.9|13949.9|13954|13952|13951.5|13949.5|15
1643262090000|2022-01-27 05:41:30|13952|13950|13951.4|13949.4|13953.4|13951.4|13951.4|13949.4|21
1643262100000|2022-01-27 05:41:40|13951.3|13949.3|13949.4|13947.4|13951.3|13949.3|13948.5|13946.5|81
1643262110000|2022-01-27 05:41:50|13949.3|13947.3|13949.3|13947.3|13950.5|13948.5|13949|13947|19
1643262120000|2022-01-27 05:42:00|13950|13948|13950.3|13948.3|13950.7|13948.7|13948.8|13946.8|21
1643262130000|2022-01-27 05:42:10|13950.2|13948.2|13951.2|13949.2|13952.5|13950.5|13950.2|13948.2|23
1643262140000|2022-01-27 05:42:20|13950.5|13948.5|13952.3|13950.3|13952.3|13950.3|13949|13947|59
1643262150000|2022-01-27 05:42:30|13952.5|13950.5|13952.4|13950.4|13952.5|13950.5|13951.9|13949.9|8
1643262160000|2022-01-27 05:42:40|13952.3|13950.3|13951|13949|13952.3|13950.3|13950.2|13948.2|7
1643262170000|2022-01-27 05:42:50|13951.5|13949.5|13951.5|13949.5|13953.3|13951.3|13951.5|13949.5|6
1643262180000|2022-01-27 05:43:00|13951.4|13949.4|13948.8|13946.8|13951.7|13949.7|13948.8|13946.8|25
1643262190000|2022-01-27 05:43:10|13948.9|13946.9|13946.4|13944.4|13948.9|13946.9|13946.4|13944.4|31
1643262200000|2022-01-27 05:43:20|13945.3|13943.3|13951.8|13949.8|13952.4|13950.4|13944.2|13942.2|47
1643262210000|2022-01-27 05:43:30|13951.9|13949.9|13951.5|13949.5|13951.9|13949.9|13950|13948|13
1643262220000|2022-01-27 05:43:40|13951.9|13949.9|13951|13949|13952.3|13950.3|13950.5|13948.5|13
1643262230000|2022-01-27 05:43:50|13951.3|13949.3|13951|13949|13952|13950|13950.9|13948.9|2
1643262240000|2022-01-27 05:44:00|13951.2|13949.2|13962.5|13960.5|13963.7|13961.7|13951.2|13949.2|97
1643262250000|2022-01-27 05:44:10|13963|13961|13965.2|13963.2|13965.8|13963.8|13962.3|13960.3|37
1643262260000|2022-01-27 05:44:20|13965|13963|13968.7|13966.7|13968.9|13966.9|13965|13963|51
1643262270000|2022-01-27 05:44:30|13968.8|13966.8|13972.3|13970.3|13973.2|13971.2|13967.4|13965.4|95
1643262280000|2022-01-27 05:44:40|13972.2|13970.2|13968.9|13966.9|13972.2|13970.2|13968.9|13966.9|33
1643262290000|2022-01-27 05:44:50|13968.8|13966.8|13967.4|13965.4|13968.8|13966.8|13967|13965|22
1643262300000|2022-01-27 05:45:00|13967.5|13965.5|13967|13965|13967.9|13965.9|13962.8|13960.8|46
1643262310000|2022-01-27 05:45:10|13967.2|13965.2|13964.9|13962.9|13967.4|13965.4|13964.8|13962.8|9
1643262320000|2022-01-27 05:45:20|13964.8|13962.8|13962.5|13960.5|13965.3|13963.3|13962|13960|25
1643262330000|2022-01-27 05:45:30|13961.8|13959.8|13962.7|13960.7|13963.7|13961.7|13961.8|13959.8|9
1643262340000|2022-01-27 05:45:40|13963.3|13961.3|13960.4|13958.4|13963.3|13961.3|13958.5|13956.5|21
1643262350000|2022-01-27 05:45:50|13960|13958|13956.7|13954.7|13960|13958|13956.7|13954.7|18
1643262360000|2022-01-27 05:46:00|13956.8|13954.8|13952.3|13950.3|13957.9|13955.9|13952.3|13950.3|29
1643262370000|2022-01-27 05:46:10|13952.4|13950.4|13952.5|13950.5|13952.7|13950.7|13949.4|13947.4|47
1643262380000|2022-01-27 05:46:20|13952.2|13950.2|13952|13950|13953.4|13951.4|13950.9|13948.9|15
1643262390000|2022-01-27 05:46:30|13952.3|13950.3|13956.9|13954.9|13958.2|13956.2|13952.3|13950.3|45
1643262400000|2022-01-27 05:46:40|13956.7|13954.7|13961.4|13959.4|13961.4|13959.4|13955.9|13953.9|11
1643262410000|2022-01-27 05:46:50|13961.3|13959.3|13958.8|13956.8|13962.3|13960.3|13958.4|13956.4|24
1643262420000|2022-01-27 05:47:00|13959.2|13957.2|13960.2|13958.2|13960.4|13958.4|13958.9|13956.9|1
1643262430000|2022-01-27 05:47:10|13959.9|13957.9|13964.4|13962.4|13964.4|13962.4|13958.3|13956.3|25
1643262440000|2022-01-27 05:47:20|13962.4|13960.4|13960.2|13958.2|13962.4|13960.4|13958.8|13956.8|33
1643262450000|2022-01-27 05:47:30|13960.3|13958.3|13959.2|13957.2|13960.8|13958.8|13959.2|13957.2|3
1643262460000|2022-01-27 05:47:40|13959.4|13957.4|13961.7|13959.7|13963.5|13961.5|13959.4|13957.4|25
1643262470000|2022-01-27 05:47:50|13961.4|13959.4|13963.2|13961.2|13963.4|13961.4|13959.7|13957.7|15
1643262480000|2022-01-27 05:48:00|13963.3|13961.3|13959.4|13957.4|13963.5|13961.5|13959.4|13957.4|17
1643262490000|2022-01-27 05:48:10|13959.5|13957.5|13960.9|13958.9|13962|13960|13959.5|13957.5|7
1643262500000|2022-01-27 05:48:20|13961|13959|13957.8|13955.8|13961.3|13959.3|13957.3|13955.3|18
1643262510000|2022-01-27 05:48:30|13958.8|13956.8|13959.5|13957.5|13960.3|13958.3|13958.5|13956.5|10
1643262520000|2022-01-27 05:48:40|13959.7|13957.7|13961|13959|13961.2|13959.2|13958.2|13956.2|6
1643262530000|2022-01-27 05:48:50|13961.2|13959.2|13961.2|13959.2|13962.2|13960.2|13961.2|13959.2|2
1643262540000|2022-01-27 05:49:00|13960.2|13958.2|13956.7|13954.7|13960.8|13958.8|13956.7|13954.7|27
1643262550000|2022-01-27 05:49:10|13956.8|13954.8|13958.7|13956.7|13958.8|13956.8|13956.8|13954.8|7
1643262560000|2022-01-27 05:49:20|13958.5|13956.5|13958|13956|13959.3|13957.3|13957.9|13955.9|15
1643262570000|2022-01-27 05:49:30|13957.8|13955.8|13954.3|13952.3|13957.8|13955.8|13954.3|13952.3|16
1643262580000|2022-01-27 05:49:40|13954.9|13952.9|13956.2|13954.2|13956.4|13954.4|13954.7|13952.7|8
1643262590000|2022-01-27 05:49:50|13956.3|13954.3|13958.9|13956.9|13958.9|13956.9|13955.8|13953.8|16
1643262600000|2022-01-27 05:50:00|13958.8|13956.8|13963|13961|13964.7|13962.7|13957.2|13955.2|40
1643262610000|2022-01-27 05:50:10|13962.9|13960.9|13959.8|13957.8|13964.2|13962.2|13959.7|13957.7|23
1643262620000|2022-01-27 05:50:20|13959.9|13957.9|13960.3|13958.3|13961.2|13959.2|13959.7|13957.7|4
1643262630000|2022-01-27 05:50:30|13960.2|13958.2|13960.2|13958.2|13961.4|13959.4|13959.3|13957.3|6
1643262640000|2022-01-27 05:50:40|13960|13958|13958.7|13956.7|13960.3|13958.3|13957.4|13955.4|13
1643262650000|2022-01-27 05:50:50|13958.3|13956.3|13957.4|13955.4|13958.5|13956.5|13957.4|13955.4|3
1643262660000|2022-01-27 05:51:00|13957|13955|13956.3|13954.3|13957.5|13955.5|13954.5|13952.5|14
1643262670000|2022-01-27 05:51:10|13955.4|13953.4|13956.8|13954.8|13957.4|13955.4|13954.2|13952.2|26
1643262680000|2022-01-27 05:51:20|13955.4|13953.4|13952|13950|13955.4|13953.4|13951.9|13949.9|27
1643262690000|2022-01-27 05:51:30|13952.8|13950.8|13946.2|13944.2|13952.8|13950.8|13945.7|13943.7|45
1643262700000|2022-01-27 05:51:40|13946.3|13944.3|13946.2|13944.2|13948.2|13946.2|13945.8|13943.8|12
1643262710000|2022-01-27 05:51:50|13946.3|13944.3|13945.4|13943.4|13947.7|13945.7|13944.4|13942.4|21
1643262720000|2022-01-27 05:52:00|13945.5|13943.5|13945|13943|13947.7|13945.7|13945|13943|12
1643262730000|2022-01-27 05:52:10|13945.5|13943.5|13946|13944|13947.2|13945.2|13945.3|13943.3|8
1643262740000|2022-01-27 05:52:20|13945.9|13943.9|13941.9|13939.9|13945.9|13943.9|13941.4|13939.4|31
1643262750000|2022-01-27 05:52:30|13942.2|13940.2|13942.5|13940.5|13942.5|13940.5|13939.9|13937.9|25
1643262760000|2022-01-27 05:52:40|13942.3|13940.3|13943.7|13941.7|13945.3|13943.3|13941.5|13939.5|25
1643262770000|2022-01-27 05:52:50|13943.5|13941.5|13944|13942|13944.3|13942.3|13943.5|13941.5|5
1643262780000|2022-01-27 05:53:00|13942|13940|13937.8|13935.8|13942.7|13940.7|13937.8|13935.8|65
1643262790000|2022-01-27 05:53:10|13937.7|13935.7|13941.4|13939.4|13941.4|13939.4|13936.8|13934.8|22
1643262800000|2022-01-27 05:53:20|13941.3|13939.3|13940.7|13938.7|13941.5|13939.5|13940.3|13938.3|7
1643262810000|2022-01-27 05:53:30|13940.5|13938.5|13943|13941|13944|13942|13940.5|13938.5|14
1643262820000|2022-01-27 05:53:40|13941.4|13939.4|13943.9|13941.9|13944|13942|13941|13939|13
1643262830000|2022-01-27 05:53:50|13943.4|13941.4|13945.7|13943.7|13948|13946|13943.4|13941.4|15
1643262840000|2022-01-27 05:54:00|13945.5|13943.5|13946|13944|13946.3|13944.3|13944.7|13942.7|11
1643262850000|2022-01-27 05:54:10|13946.7|13944.7|13949.7|13947.7|13951.7|13949.7|13945.9|13943.9|54
1643262860000|2022-01-27 05:54:20|13950.9|13948.9|13949.8|13947.8|13950.9|13948.9|13946.9|13944.9|25
1643262870000|2022-01-27 05:54:30|13949.7|13947.7|13948.3|13946.3|13950.3|13948.3|13948.3|13946.3|18
1643262880000|2022-01-27 05:54:40|13948.2|13946.2|13947.3|13945.3|13948.2|13946.2|13945.5|13943.5|9
1643262890000|2022-01-27 05:54:50|13947.2|13945.2|13947.7|13945.7|13949|13947|13945.5|13943.5|8
1643262900000|2022-01-27 05:55:00|13947.5|13945.5|13945.9|13943.9|13947.5|13945.5|13945.8|13943.8|15
1643262910000|2022-01-27 05:55:10|13945.4|13943.4|13944.2|13942.2|13945.4|13943.4|13942.4|13940.4|12
1643262920000|2022-01-27 05:55:20|13944|13942|13942.7|13940.7|13945.3|13943.3|13942.3|13940.3|11
1643262930000|2022-01-27 05:55:30|13942.5|13940.5|13945.8|13943.8|13945.8|13943.8|13941.3|13939.3|22
1643262940000|2022-01-27 05:55:40|13945.7|13943.7|13948|13946|13948|13946|13945.2|13943.2|3
1643262950000|2022-01-27 05:55:50|13948.2|13946.2|13943.7|13941.7|13948.2|13946.2|13943.5|13941.5|14
1643262960000|2022-01-27 05:56:00|13942.3|13940.3|13944.2|13942.2|13945|13943|13939.9|13937.9|16
1643262970000|2022-01-27 05:56:10|13944|13942|13942.2|13940.2|13944.7|13942.7|13941.5|13939.5|35
1643262980000|2022-01-27 05:56:20|13942.3|13940.3|13943.8|13941.8|13944.2|13942.2|13942.3|13940.3|4
1643262990000|2022-01-27 05:56:30|13942.3|13940.3|13946|13944|13946.2|13944.2|13942.3|13940.3|10
1643263000000|2022-01-27 05:56:40|13944|13942|13947.3|13945.3|13947.3|13945.3|13944|13942|10
1643263010000|2022-01-27 05:56:50|13947.2|13945.2|13948|13946|13948|13946|13946.5|13944.5|4
1643263020000|2022-01-27 05:57:00|13947.9|13945.9|13947.2|13945.2|13949.3|13947.3|13946.4|13944.4|26
1643263030000|2022-01-27 05:57:10|13947|13945|13941|13939|13947|13945|13940.5|13938.5|30
1643263040000|2022-01-27 05:57:20|13941.2|13939.2|13941.2|13939.2|13942.3|13940.3|13939.9|13937.9|7
1643263050000|2022-01-27 05:57:30|13941.3|13939.3|13938.8|13936.8|13942.7|13940.7|13938.8|13936.8|19
1643263060000|2022-01-27 05:57:40|13938.4|13936.4|13941.9|13939.9|13941.9|13939.9|13938.4|13936.4|21
1643263070000|2022-01-27 05:57:50|13941.7|13939.7|13942.5|13940.5|13943.7|13941.7|13941.4|13939.4|17
1643263080000|2022-01-27 05:58:00|13942.3|13940.3|13943.8|13941.8|13944.9|13942.9|13942.3|13940.3|8
1643263090000|2022-01-27 05:58:10|13944.8|13942.8|13949.5|13947.5|13950.4|13948.4|13944.5|13942.5|33
1643263100000|2022-01-27 05:58:20|13949.7|13947.7|13948.8|13946.8|13949.9|13947.9|13948.5|13946.5|25
1643263110000|2022-01-27 05:58:30|13948.9|13946.9|13949.4|13947.4|13950.8|13948.8|13947.5|13945.5|21
1643263120000|2022-01-27 05:58:40|13949.5|13947.5|13952|13950|13952.2|13950.2|13949.4|13947.4|10
1643263130000|2022-01-27 05:58:50|13954.2|13952.2|13956.3|13954.3|13958.7|13956.7|13954|13952|45
1643263140000|2022-01-27 05:59:00|13956.4|13954.4|13952|13950|13956.4|13954.4|13952|13950|14
1643263150000|2022-01-27 05:59:10|13951.8|13949.8|13948|13946|13951.8|13949.8|13947.7|13945.7|8
1643263160000|2022-01-27 05:59:20|13948.4|13946.4|13956.9|13954.9|13957.4|13955.4|13948.4|13946.4|24
1643263170000|2022-01-27 05:59:30|13956|13954|13952|13950|13956|13954|13952|13950|19
1643263180000|2022-01-27 05:59:40|13952.2|13950.2|13950|13948|13955.2|13953.2|13950|13948|15
1643263190000|2022-01-27 05:59:50|13950.4|13948.4|13952.8|13950.8|13953.3|13951.3|13950.4|13948.4|16
1643263200000|2022-01-27 06:00:00|13948.8|13946.8|13947.3|13945.3|13949.3|13947.3|13944.9|13942.9|32
1643263210000|2022-01-27 06:00:10|13947.4|13945.4|13955.8|13953.8|13955.9|13953.9|13947.4|13945.4|30
1643263220000|2022-01-27 06:00:20|13957.3|13955.3|13962.7|13960.7|13965.4|13963.4|13957.3|13955.3|71
1643263230000|2022-01-27 06:00:30|13963|13961|13959.3|13957.3|13965.2|13963.2|13958.9|13956.9|35
1643263240000|2022-01-27 06:00:40|13959.2|13957.2|13955.2|13953.2|13959.2|13957.2|13951.8|13949.8|43
1643263250000|2022-01-27 06:00:50|13955.3|13953.3|13946.2|13944.2|13955.3|13953.3|13946.2|13944.2|29
1643263260000|2022-01-27 06:01:00|13946|13944|13951.2|13949.2|13951.2|13949.2|13944|13942|16
1643263270000|2022-01-27 06:01:10|13951.3|13949.3|13944.5|13942.5|13952.5|13950.5|13944.5|13942.5|20
1643263280000|2022-01-27 06:01:20|13943.9|13941.9|13939.5|13937.5|13945.2|13943.2|13939.4|13937.4|42
1643263290000|2022-01-27 06:01:30|13939.7|13937.7|13940.4|13938.4|13942.5|13940.5|13939.5|13937.5|26
1643263300000|2022-01-27 06:01:40|13940.3|13938.3|13944.8|13942.8|13945|13943|13938.9|13936.9|26
1643263310000|2022-01-27 06:01:50|13946.5|13944.5|13953.2|13951.2|13953.3|13951.3|13946.5|13944.5|27
1643263320000|2022-01-27 06:02:00|13952.9|13950.9|13956.8|13954.8|13956.8|13954.8|13951.2|13949.2|22
1643263330000|2022-01-27 06:02:10|13956.7|13954.7|13960.5|13958.5|13960.7|13958.7|13956.7|13954.7|47
1643263340000|2022-01-27 06:02:20|13960.4|13958.4|13968.3|13966.3|13968.3|13966.3|13960.4|13958.4|56
1643263350000|2022-01-27 06:02:30|13967.4|13965.4|13963.2|13961.2|13967.4|13965.4|13961.4|13959.4|49
1643263360000|2022-01-27 06:02:40|13963.3|13961.3|13961.5|13959.5|13965.4|13963.4|13961.5|13959.5|16
1643263370000|2022-01-27 06:02:50|13960.4|13958.4|13959.9|13957.9|13965.3|13963.3|13959.8|13957.8|34
1643263380000|2022-01-27 06:03:00|13960|13958|13963.5|13961.5|13963.7|13961.7|13959.3|13957.3|19
1643263390000|2022-01-27 06:03:10|13963.9|13961.9|13957.8|13955.8|13964.2|13962.2|13957.8|13955.8|28
1643263400000|2022-01-27 06:03:20|13957.7|13955.7|13955.3|13953.3|13957.7|13955.7|13953.7|13951.7|13
1643263410000|2022-01-27 06:03:30|13957.8|13955.8|13960.3|13958.3|13960.5|13958.5|13954.5|13952.5|17
1643263420000|2022-01-27 06:03:40|13960.4|13958.4|13955.8|13953.8|13960.5|13958.5|13955.8|13953.8|17
1643263430000|2022-01-27 06:03:50|13955.9|13953.9|13953|13951|13956.8|13954.8|13953|13951|9
1643263440000|2022-01-27 06:04:00|13952.9|13950.9|13951.9|13949.9|13955.9|13953.9|13951.9|13949.9|11
1643263450000|2022-01-27 06:04:10|13952|13950|13949.5|13947.5|13953.7|13951.7|13948.9|13946.9|16
1643263460000|2022-01-27 06:04:20|13949.9|13947.9|13948.9|13946.9|13950.5|13948.5|13947.4|13945.4|18
1643263470000|2022-01-27 06:04:30|13948.5|13946.5|13946.2|13944.2|13948.9|13946.9|13945.3|13943.3|17
1643263480000|2022-01-27 06:04:40|13945.4|13943.4|13948.7|13946.7|13949|13947|13945.2|13943.2|37
1643263490000|2022-01-27 06:04:50|13948.5|13946.5|13949.4|13947.4|13949.4|13947.4|13946.3|13944.3|31
1643263500000|2022-01-27 06:05:00|13949.3|13947.3|13949|13947|13950|13948|13948.2|13946.2|6
1643263510000|2022-01-27 06:05:10|13949.2|13947.2|13947.3|13945.3|13949.4|13947.4|13947|13945|7
1643263520000|2022-01-27 06:05:20|13948|13946|13946.2|13944.2|13948|13946|13946|13944|7
1643263530000|2022-01-27 06:05:30|13946.4|13944.4|13945.8|13943.8|13946.4|13944.4|13945.7|13943.7|23
1643263540000|2022-01-27 06:05:40|13945.7|13943.7|13941|13939|13945.7|13943.7|13940.3|13938.3|37
1643263550000|2022-01-27 06:05:50|13941.3|13939.3|13942.3|13940.3|13942.5|13940.5|13939.2|13937.2|40
1643263560000|2022-01-27 06:06:00|13941.8|13939.8|13946.5|13944.5|13946.5|13944.5|13941.8|13939.8|20
1643263570000|2022-01-27 06:06:10|13947.3|13945.3|13947.2|13945.2|13948.4|13946.4|13945|13943|36
1643263580000|2022-01-27 06:06:20|13946.8|13944.8|13946|13944|13946.8|13944.8|13945.7|13943.7|0
1643263590000|2022-01-27 06:06:30|13945.9|13943.9|13948|13946|13948.4|13946.4|13945.9|13943.9|9
1643263600000|2022-01-27 06:06:40|13948.2|13946.2|13944.3|13942.3|13949|13947|13943.3|13941.3|10
1643263610000|2022-01-27 06:06:50|13944.5|13942.5|13947|13945|13947.9|13945.9|13944.5|13942.5|11
1643263620000|2022-01-27 06:07:00|13947.4|13945.4|13951.9|13949.9|13954.4|13952.4|13947.2|13945.2|38
1643263630000|2022-01-27 06:07:10|13952|13950|13955.7|13953.7|13956.8|13954.8|13952|13950|32
1643263640000|2022-01-27 06:07:20|13955.9|13953.9|13955.5|13953.5|13959.5|13957.5|13955.5|13953.5|23
1643263650000|2022-01-27 06:07:30|13955.3|13953.3|13957.9|13955.9|13957.9|13955.9|13954.9|13952.9|17
1643263660000|2022-01-27 06:07:40|13956.8|13954.8|13949.8|13947.8|13956.8|13954.8|13948|13946|22
1643263670000|2022-01-27 06:07:50|13950.3|13948.3|13950.4|13948.4|13950.4|13948.4|13947.9|13945.9|14
1643263680000|2022-01-27 06:08:00|13950.5|13948.5|13956.5|13954.5|13956.5|13954.5|13950.5|13948.5|15
1643263690000|2022-01-27 06:08:10|13956.3|13954.3|13957|13955|13957.4|13955.4|13955.8|13953.8|6
1643263700000|2022-01-27 06:08:20|13956.9|13954.9|13961|13959|13961|13959|13956.7|13954.7|26
1643263710000|2022-01-27 06:08:30|13960.8|13958.8|13962.7|13960.7|13963.8|13961.8|13959.9|13957.9|27
1643263720000|2022-01-27 06:08:40|13962.3|13960.3|13961|13959|13962.3|13960.3|13960.2|13958.2|8
1643263730000|2022-01-27 06:08:50|13960.9|13958.9|13963.2|13961.2|13963.5|13961.5|13959.9|13957.9|11
1643263740000|2022-01-27 06:09:00|13963.3|13961.3|13969.5|13967.5|13969.9|13967.9|13961.9|13959.9|46
1643263750000|2022-01-27 06:09:10|13968.8|13966.8|13975.8|13973.8|13975.8|13973.8|13967.2|13965.2|78
1643263760000|2022-01-27 06:09:20|13973.9|13971.9|13969.7|13967.7|13974.5|13972.5|13969.7|13967.7|55
1643263770000|2022-01-27 06:09:30|13971.8|13969.8|13972.7|13970.7|13974.4|13972.4|13971.8|13969.8|31
1643263780000|2022-01-27 06:09:40|13973.9|13971.9|13976.3|13974.3|13976.8|13974.8|13971.8|13969.8|67
1643263790000|2022-01-27 06:09:50|13976.2|13974.2|13975.9|13973.9|13976.3|13974.3|13975|13973|14
1643263800000|2022-01-27 06:10:00|13976|13974|13984.7|13982.7|13986.8|13984.8|13975.9|13973.9|86
1643263810000|2022-01-27 06:10:10|13984.3|13982.3|13982.8|13980.8|13985.3|13983.3|13979.9|13977.9|48
1643263820000|2022-01-27 06:10:20|13982.9|13980.9|13982.9|13980.9|13984.9|13982.9|13980.2|13978.2|44
1643263830000|2022-01-27 06:10:30|13983|13981|13980.9|13978.9|13984.9|13982.9|13980.3|13978.3|32
1643263840000|2022-01-27 06:10:40|13980.8|13978.8|13981.3|13979.3|13981.4|13979.4|13979|13977|42
1643263850000|2022-01-27 06:10:50|13981.2|13979.2|13980|13978|13981.2|13979.2|13979.2|13977.2|11
1643263860000|2022-01-27 06:11:00|13980.2|13978.2|13991.4|13989.4|13992.5|13990.5|13980.2|13978.2|99
1643263870000|2022-01-27 06:11:10|13991.3|13989.3|13992.8|13990.8|13995.2|13993.2|13990|13988|61
1643263880000|2022-01-27 06:11:20|13992.9|13990.9|13996.5|13994.5|13996.5|13994.5|13991.9|13989.9|45
1643263890000|2022-01-27 06:11:30|13997|13995|13996.4|13994.4|13999|13997|13995.7|13993.7|39
1643263900000|2022-01-27 06:11:40|13997.3|13995.3|13995.7|13993.7|13997.3|13995.3|13992.5|13990.5|45
1643263910000|2022-01-27 06:11:50|13997.4|13995.4|13993.9|13991.9|13997.5|13995.5|13993.9|13991.9|25
1643263920000|2022-01-27 06:12:00|13993.8|13991.8|13997.7|13995.7|14000|13998|13993.8|13991.8|37
1643263930000|2022-01-27 06:12:10|13997.4|13995.4|13997.2|13995.2|13997.4|13995.4|13993.5|13991.5|20
1643263940000|2022-01-27 06:12:20|13997.3|13995.3|13997.2|13995.2|13999.3|13997.3|13994.3|13992.3|25
1643263950000|2022-01-27 06:12:30|13996.4|13994.4|13998.3|13996.3|13999.3|13997.3|13995.4|13993.4|12
1643263960000|2022-01-27 06:12:40|13998.2|13996.2|13996.8|13994.8|13998.2|13996.2|13996.3|13994.3|13
1643263970000|2022-01-27 06:12:50|13996.9|13994.9|13994.2|13992.2|13997.3|13995.3|13994.2|13992.2|38
1643263980000|2022-01-27 06:13:00|13994|13992|13990|13988|13995.8|13993.8|13990|13988|23
1643263990000|2022-01-27 06:13:10|13989.9|13987.9|13989.9|13987.9|13990.2|13988.2|13988.7|13986.7|14
1643264000000|2022-01-27 06:13:20|13991.7|13989.7|13991.8|13989.8|13993.8|13991.8|13990.7|13988.7|27
1643264010000|2022-01-27 06:13:30|13992.4|13990.4|13985|13983|13992.4|13990.4|13984.5|13982.5|39
1643264020000|2022-01-27 06:13:40|13984.9|13982.9|13985.7|13983.7|13987|13985|13982.8|13980.8|49
1643264030000|2022-01-27 06:13:50|13985.5|13983.5|13986.5|13984.5|13987.8|13985.8|13984.3|13982.3|15
1643264040000|2022-01-27 06:14:00|13987.2|13985.2|13988.5|13986.5|13990.9|13988.9|13984.3|13982.3|67
1643264050000|2022-01-27 06:14:10|13988.9|13986.9|13984.2|13982.2|13989|13987|13983.9|13981.9|23
1643264060000|2022-01-27 06:14:20|13984|13982|13983.7|13981.7|13984.9|13982.9|13982.2|13980.2|18
1643264070000|2022-01-27 06:14:30|13983.5|13981.5|13982.5|13980.5|13984.2|13982.2|13982.5|13980.5|4
1643264080000|2022-01-27 06:14:40|13982.7|13980.7|13983.2|13981.2|13985.5|13983.5|13982.7|13980.7|7
1643264090000|2022-01-27 06:14:50|13983|13981|13987.5|13985.5|13987.7|13985.7|13982.3|13980.3|16
1643264100000|2022-01-27 06:15:00|13987.7|13985.7|13985.5|13983.5|13989.5|13987.5|13985.3|13983.3|16
1643264110000|2022-01-27 06:15:10|13985.7|13983.7|13983.7|13981.7|13988.7|13986.7|13982.2|13980.2|35
1643264120000|2022-01-27 06:15:20|13985.2|13983.2|13982.2|13980.2|13986.9|13984.9|13982.2|13980.2|20
1643264130000|2022-01-27 06:15:30|13982|13980|13979.4|13977.4|13983|13981|13978.8|13976.8|26
1643264140000|2022-01-27 06:15:40|13979|13977|13977.9|13975.9|13979|13977|13977.4|13975.4|23
1643264150000|2022-01-27 06:15:50|13978|13976|13978|13976|13979.3|13977.3|13975.7|13973.7|25
1643264160000|2022-01-27 06:16:00|13978.3|13976.3|13977.7|13975.7|13978.3|13976.3|13975.5|13973.5|29
1643264170000|2022-01-27 06:16:10|13977.8|13975.8|13977.7|13975.7|13977.8|13975.8|13975.3|13973.3|22
1643264180000|2022-01-27 06:16:20|13977|13975|13976.4|13974.4|13977.2|13975.2|13975.2|13973.2|17
1643264190000|2022-01-27 06:16:30|13976.8|13974.8|13977.4|13975.4|13977.4|13975.4|13975.2|13973.2|15
1643264200000|2022-01-27 06:16:40|13976.7|13974.7|13974.3|13972.3|13977.3|13975.3|13974.2|13972.2|27
1643264210000|2022-01-27 06:16:50|13972.3|13970.3|13966.7|13964.7|13972.4|13970.4|13965.4|13963.4|88
1643264220000|2022-01-27 06:17:00|13967.2|13965.2|13970|13968|13971.9|13969.9|13966.7|13964.7|36
1643264230000|2022-01-27 06:17:10|13970.2|13968.2|13969.5|13967.5|13971.8|13969.8|13968.9|13966.9|22
1643264240000|2022-01-27 06:17:20|13969.4|13967.4|13970.2|13968.2|13970.9|13968.9|13969.4|13967.4|9
1643264250000|2022-01-27 06:17:30|13970|13968|13968.2|13966.2|13971.3|13969.3|13967.7|13965.7|22
1643264260000|2022-01-27 06:17:40|13968.5|13966.5|13968.8|13966.8|13969.8|13967.8|13968.2|13966.2|3
1643264270000|2022-01-27 06:17:50|13968.7|13966.7|13970.2|13968.2|13970.2|13968.2|13966.3|13964.3|21
1643264280000|2022-01-27 06:18:00|13970.4|13968.4|13973.2|13971.2|13973.2|13971.2|13969.5|13967.5|19
1643264290000|2022-01-27 06:18:10|13973|13971|13972.9|13970.9|13973.2|13971.2|13972.7|13970.7|15
1643264300000|2022-01-27 06:18:20|13975.4|13973.4|13970.9|13968.9|13975.8|13973.8|13970.7|13968.7|23
1643264310000|2022-01-27 06:18:30|13970.8|13968.8|13968|13966|13972.7|13970.7|13968|13966|8
1643264320000|2022-01-27 06:18:40|13967.9|13965.9|13967.3|13965.3|13968.4|13966.4|13966.3|13964.3|18
1643264330000|2022-01-27 06:18:50|13967.2|13965.2|13970.8|13968.8|13971.3|13969.3|13966.8|13964.8|18
1643264340000|2022-01-27 06:19:00|13971|13969|13973.3|13971.3|13973.8|13971.8|13970.9|13968.9|9
1643264350000|2022-01-27 06:19:10|13973.7|13971.7|13972.2|13970.2|13975|13973|13971.3|13969.3|23
1643264360000|2022-01-27 06:19:20|13972|13970|13970.2|13968.2|13972.9|13970.9|13970.2|13968.2|29
1643264370000|2022-01-27 06:19:30|13969.2|13967.2|13968.5|13966.5|13970.3|13968.3|13968.5|13966.5|15
1643264380000|2022-01-27 06:19:40|13968.8|13966.8|13969|13967|13969.2|13967.2|13968.5|13966.5|0
1643264390000|2022-01-27 06:19:50|13968.9|13966.9|13970.2|13968.2|13970.2|13968.2|13968.8|13966.8|6
1643264400000|2022-01-27 06:20:00|13970|13968|13971.9|13969.9|13971.9|13969.9|13969.5|13967.5|22
1643264410000|2022-01-27 06:20:10|13972.8|13970.8|13971.8|13969.8|13973.8|13971.8|13971.2|13969.2|18
1643264420000|2022-01-27 06:20:20|13973.9|13971.9|13972.4|13970.4|13973.9|13971.9|13972.4|13970.4|23
1643264430000|2022-01-27 06:20:30|13973.4|13971.4|13970.9|13968.9|13975.7|13973.7|13970.7|13968.7|34
1643264440000|2022-01-27 06:20:40|13969.5|13967.5|13966|13964|13969.7|13967.7|13961.5|13959.5|47
1643264450000|2022-01-27 06:20:50|13965.8|13963.8|13968.9|13966.9|13969.3|13967.3|13964.7|13962.7|18
1643264460000|2022-01-27 06:21:00|13969.2|13967.2|13967.4|13965.4|13971.9|13969.9|13967.2|13965.2|12
1643264470000|2022-01-27 06:21:10|13967.5|13965.5|13969.2|13967.2|13969.7|13967.7|13967.5|13965.5|1
1643264480000|2022-01-27 06:21:20|13969.3|13967.3|13966.2|13964.2|13971.5|13969.5|13966|13964|35
1643264490000|2022-01-27 06:21:30|13965.4|13963.4|13965.2|13963.2|13968.8|13966.8|13965.2|13963.2|27
1643264500000|2022-01-27 06:21:40|13966|13964|13969.3|13967.3|13970.7|13968.7|13966|13964|14
1643264510000|2022-01-27 06:21:50|13968.9|13966.9|13969.8|13967.8|13970.2|13968.2|13968.8|13966.8|4
1643264520000|2022-01-27 06:22:00|13968.8|13966.8|13967.7|13965.7|13971.7|13969.7|13966|13964|45
1643264530000|2022-01-27 06:22:10|13967|13965|13966.9|13964.9|13967.2|13965.2|13966.8|13964.8|3
1643264540000|2022-01-27 06:22:20|13967.3|13965.3|13965|13963|13967.3|13965.3|13964.8|13962.8|17
1643264550000|2022-01-27 06:22:30|13966|13964|13968|13966|13968|13966|13965.4|13963.4|16
1643264560000|2022-01-27 06:22:40|13967.8|13965.8|13966.9|13964.9|13968.5|13966.5|13965.9|13963.9|28
1643264570000|2022-01-27 06:22:50|13966.5|13964.5|13966.3|13964.3|13966.9|13964.9|13966.3|13964.3|3
1643264580000|2022-01-27 06:23:00|13966.7|13964.7|13965|13963|13967.3|13965.3|13965|13963|16
1643264590000|2022-01-27 06:23:10|13964.4|13962.4|13961.8|13959.8|13964.5|13962.5|13961.3|13959.3|12
1643264600000|2022-01-27 06:23:20|13961.9|13959.9|13960.4|13958.4|13964.5|13962.5|13959|13957|35
1643264610000|2022-01-27 06:23:30|13960.5|13958.5|13960.4|13958.4|13961.7|13959.7|13959.3|13957.3|16
1643264620000|2022-01-27 06:23:40|13960.3|13958.3|13955.5|13953.5|13960.3|13958.3|13955|13953|39
1643264630000|2022-01-27 06:23:50|13954.4|13952.4|13955.7|13953.7|13956|13954|13954.2|13952.2|55
1643264640000|2022-01-27 06:24:00|13955.5|13953.5|13955.5|13953.5|13956.3|13954.3|13952.8|13950.8|43
1643264650000|2022-01-27 06:24:10|13955.7|13953.7|13957.4|13955.4|13957.8|13955.8|13955|13953|16
1643264660000|2022-01-27 06:24:20|13957.5|13955.5|13956.3|13954.3|13960.9|13958.9|13955.7|13953.7|36
1643264670000|2022-01-27 06:24:30|13955.4|13953.4|13952.3|13950.3|13955.4|13953.4|13951.8|13949.8|52
1643264680000|2022-01-27 06:24:40|13952.2|13950.2|13951.4|13949.4|13952.4|13950.4|13951.4|13949.4|9
1643264690000|2022-01-27 06:24:50|13951.3|13949.3|13948.9|13946.9|13951.5|13949.5|13947|13945|50
1643264700000|2022-01-27 06:25:00|13947.2|13945.2|13947.7|13945.7|13948.8|13946.8|13947.2|13945.2|45
1643264710000|2022-01-27 06:25:10|13948.3|13946.3|13947|13945|13950|13948|13947|13945|29
1643264720000|2022-01-27 06:25:20|13946.9|13944.9|13944.5|13942.5|13947|13945|13941.9|13939.9|100
1643264730000|2022-01-27 06:25:30|13945.4|13943.4|13945.2|13943.2|13945.9|13943.9|13944.9|13942.9|24
1643264740000|2022-01-27 06:25:40|13945.3|13943.3|13941.8|13939.8|13945.7|13943.7|13941.8|13939.8|50
1643264750000|2022-01-27 06:25:50|13941.5|13939.5|13937.5|13935.5|13941.9|13939.9|13937.5|13935.5|51
1643264760000|2022-01-27 06:26:00|13938.4|13936.4|13942.4|13940.4|13943.4|13941.4|13938.4|13936.4|53
1643264770000|2022-01-27 06:26:10|13942.7|13940.7|13942.5|13940.5|13943.8|13941.8|13941.9|13939.9|31
1643264780000|2022-01-27 06:26:20|13942.4|13940.4|13938.9|13936.9|13942.4|13940.4|13936|13934|63
1643264790000|2022-01-27 06:26:30|13938|13936|13934.9|13932.9|13938|13936|13934.9|13932.9|19
1643264800000|2022-01-27 06:26:40|13936.2|13934.2|13935|13933|13937.3|13935.3|13934|13932|40
1643264810000|2022-01-27 06:26:50|13935.4|13933.4|13933.7|13931.7|13936.9|13934.9|13932.5|13930.5|66
1643264820000|2022-01-27 06:27:00|13933.8|13931.8|13926.9|13924.9|13934.2|13932.2|13926.9|13924.9|55
1643264830000|2022-01-27 06:27:10|13925.8|13923.8|13930.3|13928.3|13930.3|13928.3|13922|13920|86
1643264840000|2022-01-27 06:27:20|13929.3|13927.3|13936.5|13934.5|13936.7|13934.7|13926.5|13924.5|56
1643264850000|2022-01-27 06:27:30|13937.2|13935.2|13940.3|13938.3|13940.4|13938.4|13935.7|13933.7|33
1643264860000|2022-01-27 06:27:40|13940.2|13938.2|13940|13938|13941.4|13939.4|13937.8|13935.8|44
1643264870000|2022-01-27 06:27:50|13939.5|13937.5|13940.5|13938.5|13942.2|13940.2|13939.4|13937.4|33
1643264880000|2022-01-27 06:28:00|13940.4|13938.4|13945.5|13943.5|13950.5|13948.5|13939.5|13937.5|79
1643264890000|2022-01-27 06:28:10|13946.4|13944.4|13943.7|13941.7|13948.3|13946.3|13943.7|13941.7|49
1643264900000|2022-01-27 06:28:20|13943.8|13941.8|13946|13944|13946.3|13944.3|13943.7|13941.7|18
1643264910000|2022-01-27 06:28:30|13946.3|13944.3|13950.7|13948.7|13951.3|13949.3|13946.3|13944.3|50
1643264920000|2022-01-27 06:28:40|13952.2|13950.2|13951|13949|13953.4|13951.4|13950.7|13948.7|54
1643264930000|2022-01-27 06:28:50|13950.9|13948.9|13946|13944|13950.9|13948.9|13945.8|13943.8|23
1643264940000|2022-01-27 06:29:00|13947.4|13945.4|13941.8|13939.8|13949.4|13947.4|13941.7|13939.7|46
1643264950000|2022-01-27 06:29:10|13941.7|13939.7|13940.9|13938.9|13941.7|13939.7|13938.7|13936.7|38
1643264960000|2022-01-27 06:29:20|13941|13939|13935.7|13933.7|13942|13940|13935.2|13933.2|49
1643264970000|2022-01-27 06:29:30|13936.9|13934.9|13937.3|13935.3|13939|13937|13935|13933|49
1643264980000|2022-01-27 06:29:40|13936.2|13934.2|13939.2|13937.2|13939.2|13937.2|13936.2|13934.2|8
1643264990000|2022-01-27 06:29:50|13938.4|13936.4|13936.5|13934.5|13939.4|13937.4|13935.7|13933.7|22
1643265000000|2022-01-27 06:30:00|13936|13934|13930|13928|13936|13934|13930|13928|61
1643265010000|2022-01-27 06:30:10|13929.5|13927.5|13933.9|13931.9|13935.2|13933.2|13928.5|13926.5|77
1643265020000|2022-01-27 06:30:20|13934.3|13932.3|13931.5|13929.5|13937.2|13935.2|13931.5|13929.5|44
1643265030000|2022-01-27 06:30:30|13931.3|13929.3|13924.4|13922.4|13931.3|13929.3|13922.9|13920.9|127
1643265040000|2022-01-27 06:30:40|13924.5|13922.5|13920.8|13918.8|13929.5|13927.5|13920.5|13918.5|105
1643265050000|2022-01-27 06:30:50|13920.9|13918.9|13922.8|13920.8|13923.8|13921.8|13919|13917|79
1643265060000|2022-01-27 06:31:00|13922.5|13920.5|13921.8|13919.8|13923|13921|13919.2|13917.2|63
1643265070000|2022-01-27 06:31:10|13921.9|13919.9|13923.4|13921.4|13923.9|13921.9|13921|13919|33
1643265080000|2022-01-27 06:31:20|13923.5|13921.5|13923.5|13921.5|13923.5|13921.5|13921.5|13919.5|6
1643265090000|2022-01-27 06:31:30|13921.2|13919.2|13918|13916|13921.7|13919.7|13916.9|13914.9|74
1643265100000|2022-01-27 06:31:40|13918.3|13916.3|13915.7|13913.7|13919.2|13917.2|13915.7|13913.7|35
1643265110000|2022-01-27 06:31:50|13918|13916|13921.3|13919.3|13921.3|13919.3|13915.4|13913.4|53
1643265120000|2022-01-27 06:32:00|13921|13919|13921.4|13919.4|13923.5|13921.5|13919.9|13917.9|42
1643265130000|2022-01-27 06:32:10|13921.3|13919.3|13924.9|13922.9|13924.9|13922.9|13920.9|13918.9|51
1643265140000|2022-01-27 06:32:20|13925|13923|13922.9|13920.9|13927|13925|13921.9|13919.9|29
1643265150000|2022-01-27 06:32:30|13925.3|13923.3|13923.5|13921.5|13928|13926|13922.7|13920.7|30
1643265160000|2022-01-27 06:32:40|13923.7|13921.7|13922.2|13920.2|13924.8|13922.8|13921.8|13919.8|13
1643265170000|2022-01-27 06:32:50|13921.9|13919.9|13926.4|13924.4|13927.2|13925.2|13921.9|13919.9|24
1643265180000|2022-01-27 06:33:00|13926.5|13924.5|13929.7|13927.7|13930.2|13928.2|13926.5|13924.5|32
1643265190000|2022-01-27 06:33:10|13930|13928|13933.8|13931.8|13935.3|13933.3|13929.7|13927.7|40
1643265200000|2022-01-27 06:33:20|13933.7|13931.7|13933.4|13931.4|13934.8|13932.8|13933.3|13931.3|15
1643265210000|2022-01-27 06:33:30|13933.2|13931.2|13933.9|13931.9|13934.2|13932.2|13933.2|13931.2|11
1643265220000|2022-01-27 06:33:40|13934|13932|13935.2|13933.2|13936.8|13934.8|13934|13932|19
1643265230000|2022-01-27 06:33:50|13935.5|13933.5|13931.5|13929.5|13935.5|13933.5|13930.5|13928.5|32
1643265240000|2022-01-27 06:34:00|13934.3|13932.3|13933.8|13931.8|13935|13933|13931.5|13929.5|25
1643265250000|2022-01-27 06:34:10|13933.7|13931.7|13932.2|13930.2|13933.7|13931.7|13932.2|13930.2|5
1643265260000|2022-01-27 06:34:20|13932.5|13930.5|13928.5|13926.5|13932.7|13930.7|13927.3|13925.3|23
1643265270000|2022-01-27 06:34:30|13928.7|13926.7|13924.8|13922.8|13929.5|13927.5|13924.8|13922.8|19
1643265280000|2022-01-27 06:34:40|13925.7|13923.7|13923.7|13921.7|13925.9|13923.9|13922.2|13920.2|36
1643265290000|2022-01-27 06:34:50|13924.8|13922.8|13922.2|13920.2|13925.7|13923.7|13921.2|13919.2|31
1643265300000|2022-01-27 06:35:00|13922|13920|13913.8|13911.8|13924.4|13922.4|13913.8|13911.8|92
1643265310000|2022-01-27 06:35:10|13914|13912|13918.9|13916.9|13920.5|13918.5|13913.7|13911.7|67
1643265320000|2022-01-27 06:35:20|13919|13917|13919.9|13917.9|13920.7|13918.7|13915.4|13913.4|92
1643265330000|2022-01-27 06:35:30|13919.7|13917.7|13917|13915|13919.7|13917.7|13917|13915|14
1643265340000|2022-01-27 06:35:40|13916.9|13914.9|13920.7|13918.7|13920.7|13918.7|13916.5|13914.5|24
1643265350000|2022-01-27 06:35:50|13921.2|13919.2|13930|13928|13930|13928|13921.2|13919.2|43
1643265360000|2022-01-27 06:36:00|13930.5|13928.5|13930.2|13928.2|13931.3|13929.3|13928.9|13926.9|26
1643265370000|2022-01-27 06:36:10|13929|13927|13933|13931|13933|13931|13928.8|13926.8|30
1643265380000|2022-01-27 06:36:20|13932.3|13930.3|13935.8|13933.8|13935.8|13933.8|13931.2|13929.2|35
1643265390000|2022-01-27 06:36:30|13936.8|13934.8|13939|13937|13939.8|13937.8|13936.7|13934.7|45
1643265400000|2022-01-27 06:36:40|13938.9|13936.9|13938.7|13936.7|13939.2|13937.2|13937.4|13935.4|22
1643265410000|2022-01-27 06:36:50|13938.5|13936.5|13937.3|13935.3|13939.3|13937.3|13936.7|13934.7|44
1643265420000|2022-01-27 06:37:00|13937.4|13935.4|13940.3|13938.3|13940.8|13938.8|13937.4|13935.4|38
1643265430000|2022-01-27 06:37:10|13940.4|13938.4|13941.8|13939.8|13941.8|13939.8|13939.5|13937.5|19
1643265440000|2022-01-27 06:37:20|13941.7|13939.7|13941.5|13939.5|13942.2|13940.2|13939.8|13937.8|30
1643265450000|2022-01-27 06:37:30|13941.7|13939.7|13940.9|13938.9|13941.8|13939.8|13940.9|13938.9|11
1643265460000|2022-01-27 06:37:40|13941|13939|13940.9|13938.9|13941.3|13939.3|13940.2|13938.2|23
1643265470000|2022-01-27 06:37:50|13940.5|13938.5|13939.9|13937.9|13942.2|13940.2|13939.9|13937.9|46
1643265480000|2022-01-27 06:38:00|13939.5|13937.5|13938.8|13936.8|13939.5|13937.5|13938|13936|18
1643265490000|2022-01-27 06:38:10|13940|13938|13938.5|13936.5|13940|13938|13938.5|13936.5|17
1643265500000|2022-01-27 06:38:20|13938.4|13936.4|13939.9|13937.9|13940.5|13938.5|13935.4|13933.4|45
1643265510000|2022-01-27 06:38:30|13940.5|13938.5|13940.4|13938.4|13940.5|13938.5|13937.8|13935.8|10
1643265520000|2022-01-27 06:38:40|13940.5|13938.5|13938|13936|13940.5|13938.5|13937|13935|10
1643265530000|2022-01-27 06:38:50|13937.8|13935.8|13939.4|13937.4|13939.4|13937.4|13937.8|13935.8|5
1643265540000|2022-01-27 06:39:00|13939.5|13937.5|13938.2|13936.2|13939.5|13937.5|13935.5|13933.5|32
1643265550000|2022-01-27 06:39:10|13937.7|13935.7|13932.2|13930.2|13937.7|13935.7|13932|13930|39
1643265560000|2022-01-27 06:39:20|13932|13930|13934.4|13932.4|13936.2|13934.2|13931.9|13929.9|15
1643265570000|2022-01-27 06:39:30|13934.2|13932.2|13933.4|13931.4|13934.2|13932.2|13932.3|13930.3|30
1643265580000|2022-01-27 06:39:40|13933.3|13931.3|13933.7|13931.7|13934.5|13932.5|13933.3|13931.3|13
1643265590000|2022-01-27 06:39:50|13933.5|13931.5|13932.5|13930.5|13933.7|13931.7|13932.5|13930.5|3
1643265600000|2022-01-27 06:40:00|13932.4|13930.4|13929|13927|13932.4|13930.4|13926.7|13924.7|61
1643265610000|2022-01-27 06:40:10|13931.4|13929.4|13936.7|13934.7|13936.8|13934.8|13931.4|13929.4|18
1643265620000|2022-01-27 06:40:20|13936.8|13934.8|13935.5|13933.5|13937.4|13935.4|13933.8|13931.8|22
1643265630000|2022-01-27 06:40:30|13935.7|13933.7|13935.7|13933.7|13940.7|13938.7|13935.7|13933.7|29
1643265640000|2022-01-27 06:40:40|13936.2|13934.2|13937.2|13935.2|13938|13936|13935.8|13933.8|32
1643265650000|2022-01-27 06:40:50|13937.4|13935.4|13934.8|13932.8|13939.2|13937.2|13934.3|13932.3|24
1643265660000|2022-01-27 06:41:00|13937.2|13935.2|13939.3|13937.3|13939.3|13937.3|13936.9|13934.9|17
1643265670000|2022-01-27 06:41:10|13939.2|13937.2|13938.2|13936.2|13939.2|13937.2|13938.2|13936.2|3
1643265680000|2022-01-27 06:41:20|13937.7|13935.7|13928.4|13926.4|13939.4|13937.4|13928.4|13926.4|173
1643265690000|2022-01-27 06:41:30|13928|13926|13930.2|13928.2|13930.5|13928.5|13926.4|13924.4|58
1643265700000|2022-01-27 06:41:40|13932.7|13930.7|13936|13934|13936.7|13934.7|13932.7|13930.7|39
1643265710000|2022-01-27 06:41:50|13935.9|13933.9|13935.2|13933.2|13936.2|13934.2|13933.9|13931.9|5
1643265720000|2022-01-27 06:42:00|13935.5|13933.5|13932.4|13930.4|13938.4|13936.4|13932|13930|21
1643265730000|2022-01-27 06:42:10|13932.5|13930.5|13933.9|13931.9|13934.8|13932.8|13932.4|13930.4|3
1643265740000|2022-01-27 06:42:20|13934|13932|13932.4|13930.4|13935.2|13933.2|13932.4|13930.4|10
1643265750000|2022-01-27 06:42:30|13932.5|13930.5|13934.4|13932.4|13934.4|13932.4|13932.5|13930.5|7
1643265760000|2022-01-27 06:42:40|13933.9|13931.9|13931.3|13929.3|13934.7|13932.7|13931.3|13929.3|11
1643265770000|2022-01-27 06:42:50|13931.4|13929.4|13929.8|13927.8|13933|13931|13929.8|13927.8|19
1643265780000|2022-01-27 06:43:00|13929.7|13927.7|13929|13927|13930.2|13928.2|13929|13927|3
1643265790000|2022-01-27 06:43:10|13929.2|13927.2|13928.3|13926.3|13929.8|13927.8|13928.3|13926.3|6
1643265800000|2022-01-27 06:43:20|13927|13925|13929|13927|13929.9|13927.9|13926.5|13924.5|20
1643265810000|2022-01-27 06:43:30|13929.2|13927.2|13929.4|13927.4|13929.4|13927.4|13927.8|13925.8|19
1643265820000|2022-01-27 06:43:40|13929.3|13927.3|13929.2|13927.2|13929.3|13927.3|13928|13926|8
1643265830000|2022-01-27 06:43:50|13928.8|13926.8|13929.4|13927.4|13929.4|13927.4|13927.8|13925.8|22
1643265840000|2022-01-27 06:44:00|13929.5|13927.5|13932.4|13930.4|13933.4|13931.4|13929.5|13927.5|46
1643265850000|2022-01-27 06:44:10|13931.8|13929.8|13931.3|13929.3|13931.8|13929.8|13931|13929|5
1643265860000|2022-01-27 06:44:20|13928.5|13926.5|13924.9|13922.9|13928.5|13926.5|13924.9|13922.9|50
1643265870000|2022-01-27 06:44:30|13924.8|13922.8|13919.8|13917.8|13924.8|13922.8|13915.7|13913.7|108
1643265880000|2022-01-27 06:44:40|13920.2|13918.2|13924.7|13922.7|13924.7|13922.7|13920.2|13918.2|21
1643265890000|2022-01-27 06:44:50|13924.8|13922.8|13926.5|13924.5|13930.8|13928.8|13924.5|13922.5|79
1643265900000|2022-01-27 06:45:00|13926.7|13924.7|13924.9|13922.9|13928.7|13926.7|13924.8|13922.8|6
1643265910000|2022-01-27 06:45:10|13925.8|13923.8|13917.9|13915.9|13925.8|13923.8|13916.9|13914.9|54
1643265920000|2022-01-27 06:45:20|13916.9|13914.9|13912.7|13910.7|13917.4|13915.4|13912.7|13910.7|74
1643265930000|2022-01-27 06:45:30|13912.8|13910.8|13910.8|13908.8|13913.3|13911.3|13909.5|13907.5|63
1643265940000|2022-01-27 06:45:40|13910.5|13908.5|13911|13909|13912.7|13910.7|13910|13908|37
1643265950000|2022-01-27 06:45:50|13911.2|13909.2|13911.8|13909.8|13912.7|13910.7|13910.4|13908.4|13
1643265960000|2022-01-27 06:46:00|13910.8|13908.8|13912.7|13910.7|13914.2|13912.2|13909.9|13907.9|61
1643265970000|2022-01-27 06:46:10|13913.2|13911.2|13914.4|13912.4|13915.9|13913.9|13912.9|13910.9|29
1643265980000|2022-01-27 06:46:20|13913.5|13911.5|13914.3|13912.3|13916|13914|13913.4|13911.4|27
1643265990000|2022-01-27 06:46:30|13914.7|13912.7|13911.7|13909.7|13916|13914|13911.7|13909.7|34
1643266000000|2022-01-27 06:46:40|13911.5|13909.5|13909.9|13907.9|13912.3|13910.3|13909.9|13907.9|32
1643266010000|2022-01-27 06:46:50|13910.4|13908.4|13907.9|13905.9|13910.5|13908.5|13904.4|13902.4|140
1643266020000|2022-01-27 06:47:00|13908.4|13906.4|13911.8|13909.8|13911.8|13909.8|13908.2|13906.2|56
1643266030000|2022-01-27 06:47:10|13911.7|13909.7|13914.8|13912.8|13915.3|13913.3|13909.2|13907.2|67
1643266040000|2022-01-27 06:47:20|13914.3|13912.3|13911.9|13909.9|13914.3|13912.3|13910.8|13908.8|32
1643266050000|2022-01-27 06:47:30|13912.8|13910.8|13914.5|13912.5|13915.2|13913.2|13912.8|13910.8|22
1643266060000|2022-01-27 06:47:40|13915.2|13913.2|13915.2|13913.2|13915.2|13913.2|13913|13911|20
1643266070000|2022-01-27 06:47:50|13915.8|13913.8|13915.9|13913.9|13915.9|13913.9|13914.3|13912.3|6
1643266080000|2022-01-27 06:48:00|13915.8|13913.8|13915|13913|13917.8|13915.8|13914.4|13912.4|32
1643266090000|2022-01-27 06:48:10|13915.2|13913.2|13914.7|13912.7|13915.9|13913.9|13913.8|13911.8|11
1643266100000|2022-01-27 06:48:20|13913.9|13911.9|13915.3|13913.3|13915.7|13913.7|13912.8|13910.8|15
1643266110000|2022-01-27 06:48:30|13915.8|13913.8|13916.2|13914.2|13916.7|13914.7|13915.3|13913.3|7
1643266120000|2022-01-27 06:48:40|13916|13914|13917.2|13915.2|13917.2|13915.2|13915.8|13913.8|11
1643266130000|2022-01-27 06:48:50|13917.3|13915.3|13917.9|13915.9|13918|13916|13916.2|13914.2|43
1643266140000|2022-01-27 06:49:00|13917.5|13915.5|13918.2|13916.2|13918.9|13916.9|13917.5|13915.5|31
1643266150000|2022-01-27 06:49:10|13918.5|13916.5|13917.2|13915.2|13919.2|13917.2|13916.3|13914.3|12
1643266160000|2022-01-27 06:49:20|13916.5|13914.5|13915|13913|13916.8|13914.8|13914.3|13912.3|19
1643266170000|2022-01-27 06:49:30|13914.9|13912.9|13912.4|13910.4|13914.9|13912.9|13912.4|13910.4|18
1643266180000|2022-01-27 06:49:40|13912.8|13910.8|13902.2|13900.2|13913.7|13911.7|13902.2|13900.2|66
1643266190000|2022-01-27 06:49:50|13902.3|13900.3|13905.3|13903.3|13905.3|13903.3|13900.8|13898.8|130
1643266200000|2022-01-27 06:50:00|13904.9|13902.9|13910.5|13908.5|13912.8|13910.8|13904|13902|45
1643266210000|2022-01-27 06:50:10|13911.4|13909.4|13913.9|13911.9|13915.5|13913.5|13911|13909|30
1643266220000|2022-01-27 06:50:20|13913.2|13911.2|13915.7|13913.7|13917.3|13915.3|13913.2|13911.2|69
1643266230000|2022-01-27 06:50:30|13915.8|13913.8|13916.9|13914.9|13917.8|13915.8|13915.3|13913.3|29
1643266240000|2022-01-27 06:50:40|13916.2|13914.2|13916.8|13914.8|13917.2|13915.2|13912.4|13910.4|50
1643266250000|2022-01-27 06:50:50|13916.9|13914.9|13918.4|13916.4|13919.8|13917.8|13914.7|13912.7|50
1643266260000|2022-01-27 06:51:00|13921.3|13919.3|13927.7|13925.7|13928.3|13926.3|13921.3|13919.3|58
1643266270000|2022-01-27 06:51:10|13927.2|13925.2|13929.4|13927.4|13931.8|13929.8|13927.2|13925.2|57
1643266280000|2022-01-27 06:51:20|13929.3|13927.3|13931.8|13929.8|13932.2|13930.2|13928.9|13926.9|51
1643266290000|2022-01-27 06:51:30|13931.9|13929.9|13928.2|13926.2|13932.3|13930.3|13927.7|13925.7|50
1643266300000|2022-01-27 06:51:40|13930.3|13928.3|13929.4|13927.4|13930.3|13928.3|13928.2|13926.2|27
1643266310000|2022-01-27 06:51:50|13929.5|13927.5|13928.7|13926.7|13929.5|13927.5|13928.5|13926.5|6
1643266320000|2022-01-27 06:52:00|13928.8|13926.8|13928.9|13926.9|13930.3|13928.3|13927.7|13925.7|26
1643266330000|2022-01-27 06:52:10|13928.3|13926.3|13926.5|13924.5|13928.5|13926.5|13924.9|13922.9|23
1643266340000|2022-01-27 06:52:20|13926.4|13924.4|13926.8|13924.8|13926.8|13924.8|13925.8|13923.8|7
1643266350000|2022-01-27 06:52:30|13927|13925|13925.5|13923.5|13927|13925|13924.5|13922.5|22
1643266360000|2022-01-27 06:52:40|13926.9|13924.9|13925.2|13923.2|13930.2|13928.2|13925.2|13923.2|33
1643266370000|2022-01-27 06:52:50|13924.9|13922.9|13924|13922|13924.9|13922.9|13923.7|13921.7|32
1643266380000|2022-01-27 06:53:00|13923.7|13921.7|13919|13917|13923.7|13921.7|13919|13917|51
1643266390000|2022-01-27 06:53:10|13918.3|13916.3|13917|13915|13919.2|13917.2|13913.7|13911.7|75
1643266400000|2022-01-27 06:53:20|13916.2|13914.2|13917.7|13915.7|13918.9|13916.9|13915.4|13913.4|21
1643266410000|2022-01-27 06:53:30|13917.8|13915.8|13923.2|13921.2|13924.2|13922.2|13917.8|13915.8|27
1643266420000|2022-01-27 06:53:40|13923.3|13921.3|13929|13927|13929|13927|13922.2|13920.2|15
1643266430000|2022-01-27 06:53:50|13928.9|13926.9|13932|13930|13932.8|13930.8|13928.2|13926.2|29
1643266440000|2022-01-27 06:54:00|13931.5|13929.5|13934.4|13932.4|13935|13933|13931.2|13929.2|24
1643266450000|2022-01-27 06:54:10|13932.3|13930.3|13933.4|13931.4|13933.7|13931.7|13932.2|13930.2|18
1643266460000|2022-01-27 06:54:20|13932.7|13930.7|13933.7|13931.7|13934|13932|13932.3|13930.3|3
1643266470000|2022-01-27 06:54:30|13933.5|13931.5|13934.9|13932.9|13936.7|13934.7|13933.4|13931.4|22
1643266480000|2022-01-27 06:54:40|13935.4|13933.4|13934.8|13932.8|13935.4|13933.4|13933.3|13931.3|18
1643266490000|2022-01-27 06:54:50|13935.2|13933.2|13935.7|13933.7|13935.8|13933.8|13935.2|13933.2|3
1643266500000|2022-01-27 06:55:00|13937|13935|13930.2|13928.2|13939.2|13937.2|13929.8|13927.8|170
1643266510000|2022-01-27 06:55:10|13930|13928|13936|13934|13936|13934|13930|13928|27
1643266520000|2022-01-27 06:55:20|13935.9|13933.9|13934.7|13932.7|13937.4|13935.4|13934|13932|22
1643266530000|2022-01-27 06:55:30|13935.8|13933.8|13935.8|13933.8|13938.3|13936.3|13935|13933|13
1643266540000|2022-01-27 06:55:40|13935.9|13933.9|13938.5|13936.5|13940.2|13938.2|13935.9|13933.9|21
1643266550000|2022-01-27 06:55:50|13938.7|13936.7|13939.5|13937.5|13940.4|13938.4|13937.8|13935.8|25
1643266560000|2022-01-27 06:56:00|13939.7|13937.7|13938.3|13936.3|13940.4|13938.4|13937.5|13935.5|31
1643266570000|2022-01-27 06:56:10|13938.9|13936.9|13928.8|13926.8|13939.3|13937.3|13928.8|13926.8|78
1643266580000|2022-01-27 06:56:20|13928.7|13926.7|13931.5|13929.5|13933.9|13931.9|13928.3|13926.3|32
1643266590000|2022-01-27 06:56:30|13931.7|13929.7|13931.9|13929.9|13932|13930|13931.3|13929.3|2
1643266600000|2022-01-27 06:56:40|13932|13930|13931.9|13929.9|13933.9|13931.9|13931.9|13929.9|9
1643266610000|2022-01-27 06:56:50|13931.3|13929.3|13933.3|13931.3|13933.7|13931.7|13931.3|13929.3|17
1643266620000|2022-01-27 06:57:00|13933.4|13931.4|13932.8|13930.8|13933.7|13931.7|13930.9|13928.9|10
1643266630000|2022-01-27 06:57:10|13932.9|13930.9|13931.3|13929.3|13933|13931|13931.3|13929.3|4
1643266640000|2022-01-27 06:57:20|13931.2|13929.2|13932.4|13930.4|13932.4|13930.4|13931.2|13929.2|4
1643266650000|2022-01-27 06:57:30|13932.3|13930.3|13929.7|13927.7|13932.3|13930.3|13928.7|13926.7|21
1643266660000|2022-01-27 06:57:40|13929.5|13927.5|13930.4|13928.4|13930.9|13928.9|13929.5|13927.5|3
1643266670000|2022-01-27 06:57:50|13930.5|13928.5|13935.8|13933.8|13937.7|13935.7|13930.5|13928.5|33
1643266680000|2022-01-27 06:58:00|13935.9|13933.9|13936.3|13934.3|13937.7|13935.7|13935.9|13933.9|16
1643266690000|2022-01-27 06:58:10|13936.5|13934.5|13937|13935|13938.5|13936.5|13934.7|13932.7|28
1643266700000|2022-01-27 06:58:20|13936.9|13934.9|13937.9|13935.9|13938.4|13936.4|13936.5|13934.5|21
1643266710000|2022-01-27 06:58:30|13938.4|13936.4|13937.7|13935.7|13939.2|13937.2|13937.2|13935.2|21
1643266720000|2022-01-27 06:58:40|13937.8|13935.8|13937.9|13935.9|13938.5|13936.5|13936.5|13934.5|9
1643266730000|2022-01-27 06:58:50|13937.7|13935.7|13933.7|13931.7|13937.7|13935.7|13933.7|13931.7|14
1643266740000|2022-01-27 06:59:00|13932.5|13930.5|13934.9|13932.9|13934.9|13932.9|13932.5|13930.5|29
1643266750000|2022-01-27 06:59:10|13934.7|13932.7|13940.9|13938.9|13942|13940|13934.4|13932.4|44
1643266760000|2022-01-27 06:59:20|13941|13939|13945.2|13943.2|13946|13944|13941|13939|50
1643266770000|2022-01-27 06:59:30|13945.3|13943.3|13942.8|13940.8|13948.4|13946.4|13942.7|13940.7|47
1643266780000|2022-01-27 06:59:40|13942.9|13940.9|13943.3|13941.3|13943.8|13941.8|13941|13939|13
1643266790000|2022-01-27 06:59:50|13942.3|13940.3|13942.8|13940.8|13942.8|13940.8|13940|13938|16
1643266800000|2022-01-27 07:00:00|13942.9|13940.9|13947.9|13945.9|13949|13947|13942.8|13940.8|118
1643266810000|2022-01-27 07:00:10|13947.8|13945.8|13952.5|13950.5|13952.8|13950.8|13947.8|13945.8|63
1643266820000|2022-01-27 07:00:20|13952.7|13950.7|13952.7|13950.7|13954.3|13952.3|13951|13949|24
1643266830000|2022-01-27 07:00:30|13952.5|13950.5|13945.2|13943.2|13952.5|13950.5|13945.2|13943.2|38
1643266840000|2022-01-27 07:00:40|13944.2|13942.2|13946.3|13944.3|13946.4|13944.4|13942|13940|22
1643266850000|2022-01-27 07:00:50|13946|13944|13947.3|13945.3|13947.3|13945.3|13944.8|13942.8|15
1643266860000|2022-01-27 07:01:00|13947.4|13945.4|13950.2|13948.2|13953.4|13951.4|13946.8|13944.8|48
1643266870000|2022-01-27 07:01:10|13949.7|13947.7|13952.7|13950.7|13952.7|13950.7|13949.7|13947.7|38
1643266880000|2022-01-27 07:01:20|13953.5|13951.5|13952.9|13950.9|13954.5|13952.5|13952.8|13950.8|29
1643266890000|2022-01-27 07:01:30|13952.7|13950.7|13956.4|13954.4|13956.7|13954.7|13952|13950|36
1643266900000|2022-01-27 07:01:40|13956.5|13954.5|13951.4|13949.4|13957.3|13955.3|13950.2|13948.2|47
1643266910000|2022-01-27 07:01:50|13951|13949|13959|13957|13959.2|13957.2|13951|13949|56
1643266920000|2022-01-27 07:02:00|13958.9|13956.9|13963.8|13961.8|13963.8|13961.8|13957.5|13955.5|52
1643266930000|2022-01-27 07:02:10|13964.2|13962.2|13958.3|13956.3|13964.2|13962.2|13958.3|13956.3|70
1643266940000|2022-01-27 07:02:20|13958|13956|13956.3|13954.3|13960|13958|13955.8|13953.8|31
1643266950000|2022-01-27 07:02:30|13956.4|13954.4|13957|13955|13958.2|13956.2|13956|13954|12
1643266960000|2022-01-27 07:02:40|13956.8|13954.8|13957|13955|13957.3|13955.3|13956.3|13954.3|5
1643266970000|2022-01-27 07:02:50|13956.2|13954.2|13957|13955|13957|13955|13953.5|13951.5|29
1643266980000|2022-01-27 07:03:00|13957.7|13955.7|13952.9|13950.9|13959.7|13957.7|13951.5|13949.5|122
1643266990000|2022-01-27 07:03:10|13953.3|13951.3|13953.5|13951.5|13956|13954|13952.9|13950.9|24
1643267000000|2022-01-27 07:03:20|13953.4|13951.4|13955.9|13953.9|13956.8|13954.8|13951.9|13949.9|30
1643267010000|2022-01-27 07:03:30|13956.2|13954.2|13962.2|13960.2|13962.2|13960.2|13956.2|13954.2|51
1643267020000|2022-01-27 07:03:40|13962.3|13960.3|13964.7|13962.7|13966.8|13964.8|13962.3|13960.3|30
1643267030000|2022-01-27 07:03:50|13965|13963|13965.8|13963.8|13967|13965|13963.7|13961.7|48
1643267040000|2022-01-27 07:04:00|13965.2|13963.2|13964.3|13962.3|13967.3|13965.3|13964|13962|61
1643267050000|2022-01-27 07:04:10|13964.4|13962.4|13965.4|13963.4|13966.9|13964.9|13963.4|13961.4|49
1643267060000|2022-01-27 07:04:20|13966|13964|13963.7|13961.7|13967.2|13965.2|13963.7|13961.7|80
1643267070000|2022-01-27 07:04:30|13963.5|13961.5|13962.3|13960.3|13964.4|13962.4|13960.5|13958.5|39
1643267080000|2022-01-27 07:04:40|13962.4|13960.4|13961.9|13959.9|13963.2|13961.2|13960.5|13958.5|24
1643267090000|2022-01-27 07:04:50|13962|13960|13966.9|13964.9|13967.4|13965.4|13961.9|13959.9|64
1643267100000|2022-01-27 07:05:00|13966.8|13964.8|13971.2|13969.2|13971.2|13969.2|13964|13962|80
1643267110000|2022-01-27 07:05:10|13971|13969|13970.9|13968.9|13974.5|13972.5|13970.9|13968.9|58
1643267120000|2022-01-27 07:05:20|13969.9|13967.9|13972.4|13970.4|13975.4|13973.4|13969.9|13967.9|49
1643267130000|2022-01-27 07:05:30|13973|13971|13974|13972|13974.8|13972.8|13972.2|13970.2|56
1643267140000|2022-01-27 07:05:40|13974.8|13972.8|13973|13971|13978|13976|13973|13971|52
1643267150000|2022-01-27 07:05:50|13973.8|13971.8|13976.3|13974.3|13978.8|13976.8|13973.8|13971.8|42
1643267160000|2022-01-27 07:06:00|13976.2|13974.2|13977.4|13975.4|13981.2|13979.2|13976.2|13974.2|65
1643267170000|2022-01-27 07:06:10|13978.5|13976.5|13973.9|13971.9|13979.5|13977.5|13973.9|13971.9|47
1643267180000|2022-01-27 07:06:20|13974.2|13972.2|13972|13970|13974.3|13972.3|13971.8|13969.8|34
1643267190000|2022-01-27 07:06:30|13970.9|13968.9|13970.8|13968.8|13972.4|13970.4|13969.4|13967.4|31
1643267200000|2022-01-27 07:06:40|13970.9|13968.9|13965.4|13963.4|13972|13970|13963.8|13961.8|51
1643267210000|2022-01-27 07:06:50|13965.9|13963.9|13965.7|13963.7|13968.2|13966.2|13964.9|13962.9|32
1643267220000|2022-01-27 07:07:00|13965.8|13963.8|13965|13963|13969.5|13967.5|13965|13963|46
1643267230000|2022-01-27 07:07:10|13965.7|13963.7|13972.4|13970.4|13972.5|13970.5|13965|13963|43
1643267240000|2022-01-27 07:07:20|13971.9|13969.9|13971.9|13969.9|13972.5|13970.5|13971.3|13969.3|6
1643267250000|2022-01-27 07:07:30|13972|13970|13968|13966|13972|13970|13967|13965|22
1643267260000|2022-01-27 07:07:40|13968.2|13966.2|13967|13965|13968.4|13966.4|13967|13965|4
1643267270000|2022-01-27 07:07:50|13967.4|13965.4|13966.7|13964.7|13967.4|13965.4|13965.8|13963.8|19
1643267280000|2022-01-27 07:08:00|13967.7|13965.7|13965.4|13963.4|13967.8|13965.8|13965|13963|16
1643267290000|2022-01-27 07:08:10|13965.5|13963.5|13959.7|13957.7|13965.5|13963.5|13959.4|13957.4|38
1643267300000|2022-01-27 07:08:20|13959.8|13957.8|13961.4|13959.4|13969.7|13967.7|13957.3|13955.3|75
1643267310000|2022-01-27 07:08:30|13961.3|13959.3|13964.4|13962.4|13965.3|13963.3|13960|13958|37
1643267320000|2022-01-27 07:08:40|13962.4|13960.4|13961.4|13959.4|13962.9|13960.9|13959.7|13957.7|34
1643267330000|2022-01-27 07:08:50|13960.4|13958.4|13955.9|13953.9|13960.4|13958.4|13955.7|13953.7|28
1643267340000|2022-01-27 07:09:00|13956.4|13954.4|13959.3|13957.3|13960.7|13958.7|13955.7|13953.7|48
1643267350000|2022-01-27 07:09:10|13959.4|13957.4|13959.2|13957.2|13959.5|13957.5|13958.3|13956.3|8
1643267360000|2022-01-27 07:09:20|13959|13957|13958.4|13956.4|13959|13957|13955|13953|35
1643267370000|2022-01-27 07:09:30|13958|13956|13956.4|13954.4|13959|13957|13956.4|13954.4|24
1643267380000|2022-01-27 07:09:40|13956.8|13954.8|13950.2|13948.2|13957.9|13955.9|13950.2|13948.2|34
1643267390000|2022-01-27 07:09:50|13950|13948|13946.3|13944.3|13951.2|13949.2|13945.3|13943.3|80
1643267400000|2022-01-27 07:10:00|13946.4|13944.4|13947.9|13945.9|13950.3|13948.3|13946.4|13944.4|38
1643267410000|2022-01-27 07:10:10|13947.8|13945.8|13946.2|13944.2|13949|13947|13942.2|13940.2|135
1643267420000|2022-01-27 07:10:20|13946|13944|13946|13944|13946|13944|13942.4|13940.4|41
1643267430000|2022-01-27 07:10:30|13947.2|13945.2|13943.8|13941.8|13948|13946|13942.8|13940.8|24
1643267440000|2022-01-27 07:10:40|13943.9|13941.9|13945.9|13943.9|13947.9|13945.9|13943.9|13941.9|18
1643267450000|2022-01-27 07:10:50|13946.5|13944.5|13948.4|13946.4|13948.4|13946.4|13945.2|13943.2|7
1643267460000|2022-01-27 07:11:00|13949|13947|13952.5|13950.5|13953.5|13951.5|13949|13947|44
1643267470000|2022-01-27 07:11:10|13952.8|13950.8|13960.4|13958.4|13960.4|13958.4|13952.8|13950.8|51
1643267480000|2022-01-27 07:11:20|13959.8|13957.8|13965.7|13963.7|13966.2|13964.2|13959.8|13957.8|52
1643267490000|2022-01-27 07:11:30|13965.3|13963.3|13962.8|13960.8|13966.5|13964.5|13962.4|13960.4|39
1643267500000|2022-01-27 07:11:40|13962.7|13960.7|13964.3|13962.3|13964.4|13962.4|13961.3|13959.3|13
1643267510000|2022-01-27 07:11:50|13964|13962|13963.4|13961.4|13965.2|13963.2|13962.4|13960.4|22
1643267520000|2022-01-27 07:12:00|13964.3|13962.3|13967.5|13965.5|13969.5|13967.5|13962.2|13960.2|44
1643267530000|2022-01-27 07:12:10|13967.4|13965.4|13977.2|13975.2|13977.8|13975.8|13967.4|13965.4|94
1643267540000|2022-01-27 07:12:20|13976.7|13974.7|13979.4|13977.4|13980.8|13978.8|13976.4|13974.4|71
1643267550000|2022-01-27 07:12:30|13979.3|13977.3|13990.7|13988.7|13991.5|13989.5|13979.3|13977.3|168
1643267560000|2022-01-27 07:12:40|13990.4|13988.4|13993.3|13991.3|13994|13992|13989.9|13987.9|55
1643267570000|2022-01-27 07:12:50|13993|13991|13992.4|13990.4|13994|13992|13990.4|13988.4|56
1643267580000|2022-01-27 07:13:00|13992.3|13990.3|13987.4|13985.4|13992.3|13990.3|13987.4|13985.4|72
1643267590000|2022-01-27 07:13:10|13987.7|13985.7|13989.9|13987.9|13991|13989|13987.4|13985.4|21
1643267600000|2022-01-27 07:13:20|13990|13988|13995.5|13993.5|13996|13994|13989.9|13987.9|49
1643267610000|2022-01-27 07:13:30|13995.2|13993.2|13991|13989|13995.2|13993.2|13990.9|13988.9|14
1643267620000|2022-01-27 07:13:40|13991.4|13989.4|13988|13986|13991.4|13989.4|13986.2|13984.2|25
1643267630000|2022-01-27 07:13:50|13987.4|13985.4|13984.4|13982.4|13987.5|13985.5|13984.4|13982.4|17
1643267640000|2022-01-27 07:14:00|13984.3|13982.3|13978.2|13976.2|13984.4|13982.4|13978|13976|43
1643267650000|2022-01-27 07:14:10|13977.7|13975.7|13975.5|13973.5|13978.7|13976.7|13974.7|13972.7|40
1643267660000|2022-01-27 07:14:20|13975.4|13973.4|13976.3|13974.3|13977|13975|13974.3|13972.3|38
1643267670000|2022-01-27 07:14:30|13976.4|13974.4|13973.9|13971.9|13976.4|13974.4|13973.3|13971.3|15
1643267680000|2022-01-27 07:14:40|13974.4|13972.4|13978|13976|13978.4|13976.4|13973.9|13971.9|16
1643267690000|2022-01-27 07:14:50|13978.3|13976.3|13978.5|13976.5|13979.3|13977.3|13976.4|13974.4|12
1643267700000|2022-01-27 07:15:00|13978.8|13976.8|13984.2|13982.2|13985.9|13983.9|13978.5|13976.5|61
1643267710000|2022-01-27 07:15:10|13985.2|13983.2|13983.7|13981.7|13985.2|13983.2|13982.7|13980.7|11
1643267720000|2022-01-27 07:15:20|13984.9|13982.9|13989.8|13987.8|13990.3|13988.3|13984.9|13982.9|30
1643267730000|2022-01-27 07:15:30|13989.7|13987.7|13990.4|13988.4|13993.5|13991.5|13989.7|13987.7|27
1643267740000|2022-01-27 07:15:40|13990.3|13988.3|13994.4|13992.4|13994.4|13992.4|13990|13988|31
1643267750000|2022-01-27 07:15:50|13993.9|13991.9|13995.3|13993.3|13998.3|13996.3|13993.9|13991.9|90
1643267760000|2022-01-27 07:16:00|13995.2|13993.2|13995.4|13993.4|13997.5|13995.5|13994.3|13992.3|35
1643267770000|2022-01-27 07:16:10|13995.3|13993.3|13993.7|13991.7|13995.4|13993.4|13993.3|13991.3|19
1643267780000|2022-01-27 07:16:20|13993.2|13991.2|13993.3|13991.3|13994.5|13992.5|13990.3|13988.3|66
1643267790000|2022-01-27 07:16:30|13992.8|13990.8|13994.2|13992.2|13994.8|13992.8|13992.7|13990.7|24
1643267800000|2022-01-27 07:16:40|13993.9|13991.9|13990.8|13988.8|13993.9|13991.9|13989|13987|25
1643267810000|2022-01-27 07:16:50|13990.7|13988.7|13988.9|13986.9|13992.3|13990.3|13988.9|13986.9|29
1643267820000|2022-01-27 07:17:00|13989.5|13987.5|13987.3|13985.3|13989.5|13987.5|13985.8|13983.8|52
1643267830000|2022-01-27 07:17:10|13987.4|13985.4|13988.9|13986.9|13989.2|13987.2|13986.8|13984.8|16
1643267840000|2022-01-27 07:17:20|13988.4|13986.4|13994|13992|13994.3|13992.3|13986.9|13984.9|44
1643267850000|2022-01-27 07:17:30|13993.9|13991.9|13994.7|13992.7|13997.3|13995.3|13993.9|13991.9|67
1643267860000|2022-01-27 07:17:40|13994.8|13992.8|13987.8|13985.8|13994.8|13992.8|13987.7|13985.7|34
1643267870000|2022-01-27 07:17:50|13987.7|13985.7|13978.2|13976.2|13988.2|13986.2|13977.3|13975.3|61
1643267880000|2022-01-27 07:18:00|13978.3|13976.3|13982.3|13980.3|13982.5|13980.5|13978.2|13976.2|34
1643267890000|2022-01-27 07:18:10|13982.4|13980.4|13981.2|13979.2|13984.2|13982.2|13980.8|13978.8|38
1643267900000|2022-01-27 07:18:20|13980.5|13978.5|13981|13979|13981.2|13979.2|13979.5|13977.5|21
1643267910000|2022-01-27 07:18:30|13980.9|13978.9|13978.8|13976.8|13980.9|13978.9|13978.7|13976.7|5
1643267920000|2022-01-27 07:18:40|13978|13976|13976.9|13974.9|13978.5|13976.5|13976.2|13974.2|28
1643267930000|2022-01-27 07:18:50|13976.2|13974.2|13974.8|13972.8|13976.5|13974.5|13974.7|13972.7|20
1643267940000|2022-01-27 07:19:00|13974.7|13972.7|13975|13973|13977.3|13975.3|13972.7|13970.7|31
1643267950000|2022-01-27 07:19:10|13975.3|13973.3|13980.4|13978.4|13980.4|13978.4|13975.3|13973.3|38
1643267960000|2022-01-27 07:19:20|13980.9|13978.9|13983.9|13981.9|13985.3|13983.3|13980.3|13978.3|26
1643267970000|2022-01-27 07:19:30|13984|13982|13988.8|13986.8|13989.3|13987.3|13984|13982|29
1643267980000|2022-01-27 07:19:40|13988.9|13986.9|13985|13983|13989.8|13987.8|13984.9|13982.9|29
1643267990000|2022-01-27 07:19:50|13985.4|13983.4|13986.4|13984.4|13986.7|13984.7|13984.5|13982.5|24
1643268000000|2022-01-27 07:20:00|13986.3|13984.3|13987.3|13985.3|13987.4|13985.4|13983.5|13981.5|56
1643268010000|2022-01-27 07:20:10|13987.2|13985.2|13986.3|13984.3|13987.2|13985.2|13985.4|13983.4|6
1643268020000|2022-01-27 07:20:20|13987.4|13985.4|13992.8|13990.8|13993.2|13991.2|13987.4|13985.4|52
1643268030000|2022-01-27 07:20:30|13992.3|13990.3|13991.7|13989.7|13993.2|13991.2|13990.9|13988.9|29
1643268040000|2022-01-27 07:20:40|13991.5|13989.5|13990.5|13988.5|13993.4|13991.4|13990.3|13988.3|37
1643268050000|2022-01-27 07:20:50|13990.2|13988.2|13991.2|13989.2|13991.3|13989.3|13990|13988|16
1643268060000|2022-01-27 07:21:00|13991.3|13989.3|13984.5|13982.5|13991.3|13989.3|13984|13982|30
1643268070000|2022-01-27 07:21:10|13984.8|13982.8|13987.7|13985.7|13988|13986|13984.5|13982.5|19
1643268080000|2022-01-27 07:21:20|13986.8|13984.8|13983.9|13981.9|13987|13985|13983.5|13981.5|23
1643268090000|2022-01-27 07:21:30|13983.8|13981.8|13977.8|13975.8|13983.9|13981.9|13977.7|13975.7|51
1643268100000|2022-01-27 07:21:40|13977.9|13975.9|13981.7|13979.7|13983.2|13981.2|13977.5|13975.5|38
1643268110000|2022-01-27 07:21:50|13981.4|13979.4|13989.7|13987.7|13989.7|13987.7|13981|13979|45
1643268120000|2022-01-27 07:22:00|13989.3|13987.3|13986.2|13984.2|13990.9|13988.9|13985.9|13983.9|38
1643268130000|2022-01-27 07:22:10|13986.8|13984.8|13987.5|13985.5|13987.7|13985.7|13986.8|13984.8|19
1643268140000|2022-01-27 07:22:20|13987.3|13985.3|13989.3|13987.3|13990.4|13988.4|13987.3|13985.3|20
1643268150000|2022-01-27 07:22:30|13986.5|13984.5|13990.7|13988.7|13990.7|13988.7|13986.5|13984.5|35
1643268160000|2022-01-27 07:22:40|13991|13989|13988.8|13986.8|13991.2|13989.2|13988.8|13986.8|14
1643268170000|2022-01-27 07:22:50|13988.3|13986.3|13985.4|13983.4|13988.5|13986.5|13984.9|13982.9|31
1643268180000|2022-01-27 07:23:00|13985.3|13983.3|13979.7|13977.7|13985.3|13983.3|13978.9|13976.9|34
1643268190000|2022-01-27 07:23:10|13979|13977|13979.4|13977.4|13979.9|13977.9|13977.7|13975.7|33
1643268200000|2022-01-27 07:23:20|13979.3|13977.3|13976|13974|13979.7|13977.7|13975.5|13973.5|26
1643268210000|2022-01-27 07:23:30|13976.5|13974.5|13977.7|13975.7|13978.9|13976.9|13973.2|13971.2|90
1643268220000|2022-01-27 07:23:40|13977.4|13975.4|13977|13975|13978|13976|13976.7|13974.7|15
1643268230000|2022-01-27 07:23:50|13976|13974|13974.9|13972.9|13976.7|13974.7|13974.9|13972.9|22
1643268240000|2022-01-27 07:24:00|13973.3|13971.3|13974.7|13972.7|13974.7|13972.7|13972.2|13970.2|63
1643268250000|2022-01-27 07:24:10|13974.8|13972.8|13973.4|13971.4|13975.7|13973.7|13973|13971|43
1643268260000|2022-01-27 07:24:20|13973.5|13971.5|13971.7|13969.7|13975.3|13973.3|13970.5|13968.5|29
1643268270000|2022-01-27 07:24:30|13971.9|13969.9|13975.7|13973.7|13976.8|13974.8|13971.4|13969.4|31
1643268280000|2022-01-27 07:24:40|13975.8|13973.8|13974.3|13972.3|13976.8|13974.8|13973.5|13971.5|13
1643268290000|2022-01-27 07:24:50|13974.4|13972.4|13970.8|13968.8|13975.9|13973.9|13970.8|13968.8|14
1643268300000|2022-01-27 07:25:00|13970.7|13968.7|13967.2|13965.2|13970.8|13968.8|13966.7|13964.7|48
1643268310000|2022-01-27 07:25:10|13967.7|13965.7|13960.3|13958.3|13967.8|13965.8|13960.3|13958.3|81
1643268320000|2022-01-27 07:25:20|13961.3|13959.3|13968.3|13966.3|13968.3|13966.3|13960.8|13958.8|62
1643268330000|2022-01-27 07:25:30|13970.5|13968.5|13974.2|13972.2|13974.5|13972.5|13970.3|13968.3|73
1643268340000|2022-01-27 07:25:40|13974|13972|13973.2|13971.2|13975|13973|13972.2|13970.2|23
1643268350000|2022-01-27 07:25:50|13973|13971|13977.8|13975.8|13978|13976|13972.9|13970.9|49
1643268360000|2022-01-27 07:26:00|13977.4|13975.4|13980.7|13978.7|13980.9|13978.9|13977.2|13975.2|40
1643268370000|2022-01-27 07:26:10|13980|13978|13987.3|13985.3|13987.4|13985.4|13979.5|13977.5|42
1643268380000|2022-01-27 07:26:20|13987.4|13985.4|13988.3|13986.3|13989.3|13987.3|13986.5|13984.5|54
1643268390000|2022-01-27 07:26:30|13988.2|13986.2|13990.4|13988.4|13991.7|13989.7|13988.2|13986.2|69
1643268400000|2022-01-27 07:26:40|13990.2|13988.2|13992|13990|13993.3|13991.3|13987.9|13985.9|46
1643268410000|2022-01-27 07:26:50|13992.4|13990.4|13989.7|13987.7|13996|13994|13989.7|13987.7|79
1643268420000|2022-01-27 07:27:00|13989.9|13987.9|13989.2|13987.2|13989.9|13987.9|13986.8|13984.8|45
1643268430000|2022-01-27 07:27:10|13989.8|13987.8|13990.4|13988.4|13993.4|13991.4|13988.9|13986.9|20
1643268440000|2022-01-27 07:27:20|13991|13989|13987.8|13985.8|13992|13990|13987.7|13985.7|27
1643268450000|2022-01-27 07:27:30|13987.7|13985.7|13991.5|13989.5|13993.8|13991.8|13987.7|13985.7|80
1643268460000|2022-01-27 07:27:40|13991.4|13989.4|13990.8|13988.8|13991.4|13989.4|13989|13987|11
1643268470000|2022-01-27 07:27:50|13991|13989|13989.4|13987.4|13992.8|13990.8|13989|13987|13
1643268480000|2022-01-27 07:28:00|13989.3|13987.3|13984.8|13982.8|13989.7|13987.7|13984.3|13982.3|62
1643268490000|2022-01-27 07:28:10|13984.9|13982.9|13986.9|13984.9|13987.8|13985.8|13984.4|13982.4|25
1643268500000|2022-01-27 07:28:20|13987|13985|13993.9|13991.9|13994.2|13992.2|13987|13985|39
1643268510000|2022-01-27 07:28:30|13993.4|13991.4|13997.9|13995.9|13997.9|13995.9|13992.7|13990.7|62
1643268520000|2022-01-27 07:28:40|13998|13996|13996|13994|13999.2|13997.2|13995.2|13993.2|46
1643268530000|2022-01-27 07:28:50|13996.8|13994.8|13996.8|13994.8|13997.9|13995.9|13992.4|13990.4|34
1643268540000|2022-01-27 07:29:00|13996.7|13994.7|13992.3|13990.3|13996.7|13994.7|13991.3|13989.3|29
1643268550000|2022-01-27 07:29:10|13992.2|13990.2|13991|13989|13993.5|13991.5|13989.8|13987.8|11
1643268560000|2022-01-27 07:29:20|13991.2|13989.2|13989.5|13987.5|13993|13991|13988.2|13986.2|49
1643268570000|2022-01-27 07:29:30|13988.7|13986.7|13986.3|13984.3|13989.2|13987.2|13984.4|13982.4|60
1643268580000|2022-01-27 07:29:40|13986.2|13984.2|13987.7|13985.7|13988|13986|13984.9|13982.9|20
1643268590000|2022-01-27 07:29:50|13988|13986|13981.9|13979.9|13989.5|13987.5|13981.4|13979.4|71
1643268600000|2022-01-27 07:30:00|13982.4|13980.4|13977.8|13975.8|13984|13982|13974.2|13972.2|60
1643268610000|2022-01-27 07:30:10|13977.7|13975.7|13980.3|13978.3|13983|13981|13976.9|13974.9|65
1643268620000|2022-01-27 07:30:20|13980.4|13978.4|13980.9|13978.9|13981.7|13979.7|13978.3|13976.3|27
1643268630000|2022-01-27 07:30:30|13980.8|13978.8|13987.5|13985.5|13989.8|13987.8|13980.8|13978.8|62
1643268640000|2022-01-27 07:30:40|13987.4|13985.4|13988.5|13986.5|13989.2|13987.2|13986.4|13984.4|20
1643268650000|2022-01-27 07:30:50|13990.7|13988.7|13994.2|13992.2|13994.4|13992.4|13989.2|13987.2|23
1643268660000|2022-01-27 07:31:00|13994.3|13992.3|14001.2|13999.2|14001.9|13999.9|13992.2|13990.2|87
1643268670000|2022-01-27 07:31:10|14002|14000|13998.8|13996.8|14005.3|14003.3|13998.7|13996.7|72
1643268680000|2022-01-27 07:31:20|13998.9|13996.9|14001.5|13999.5|14003|14001|13994.5|13992.5|123
1643268690000|2022-01-27 07:31:30|14002.4|14000.4|13994.9|13992.9|14002.4|14000.4|13994|13992|51
1643268700000|2022-01-27 07:31:40|13995.3|13993.3|13999.9|13997.9|14000.9|13998.9|13995.3|13993.3|37
1643268710000|2022-01-27 07:31:50|13999.8|13997.8|13999.9|13997.9|14000.7|13998.7|13997.9|13995.9|12
1643268720000|2022-01-27 07:32:00|13999.4|13997.4|14003.7|14001.7|14004.7|14002.7|13997.7|13995.7|51
1643268730000|2022-01-27 07:32:10|14003.8|14001.8|14011|14009|14011.4|14009.4|14003.8|14001.8|253
1643268740000|2022-01-27 07:32:20|14011.2|14009.2|14011.8|14009.8|14012|14010|14009|14007|76
1643268750000|2022-01-27 07:32:30|14012|14010|14013.9|14011.9|14014.7|14012.7|14010.9|14008.9|80
1643268760000|2022-01-27 07:32:40|14014.2|14012.2|14007.5|14005.5|14014.8|14012.8|14007.3|14005.3|73
1643268770000|2022-01-27 07:32:50|14007.4|14005.4|14005.8|14003.8|14008.4|14006.4|14003.7|14001.7|45
1643268780000|2022-01-27 07:33:00|14005.9|14003.9|14007.2|14005.2|14010.3|14008.3|14005.8|14003.8|32
1643268790000|2022-01-27 07:33:10|14007.3|14005.3|14012.2|14010.2|14013.2|14011.2|14007.3|14005.3|48
1643268800000|2022-01-27 07:33:20|14011.7|14009.7|14014.5|14012.5|14016|14014|14010|14008|104
1643268810000|2022-01-27 07:33:30|14014.7|14012.7|14015.7|14013.7|14015.9|14013.9|14013.4|14011.4|45
1643268820000|2022-01-27 07:33:40|14015.5|14013.5|14014.8|14012.8|14016.8|14014.8|14013|14011|43
1643268830000|2022-01-27 07:33:50|14014.4|14012.4|14013.4|14011.4|14017.4|14015.4|14012.7|14010.7|163
1643268840000|2022-01-27 07:34:00|14014.7|14012.7|14015.5|14013.5|14018.2|14016.2|14014.7|14012.7|90
1643268850000|2022-01-27 07:34:10|14015.7|14013.7|14017.5|14015.5|14018.4|14016.4|14015.5|14013.5|73
1643268860000|2022-01-27 07:34:20|14017|14015|14017.2|14015.2|14022.2|14020.2|14015.8|14013.8|224
1643268870000|2022-01-27 07:34:30|14016.7|14014.7|14005.7|14003.7|14017|14015|14004.8|14002.8|80
1643268880000|2022-01-27 07:34:40|14005.8|14003.8|14004.5|14002.5|14007.8|14005.8|14004.5|14002.5|47
1643268890000|2022-01-27 07:34:50|14004|14002|13999.3|13997.3|14004|14002|13999|13997|59
1643268900000|2022-01-27 07:35:00|13999.4|13997.4|13996.7|13994.7|14001|13999|13995.5|13993.5|59
1643268910000|2022-01-27 07:35:10|13996.8|13994.8|14005.2|14003.2|14005.2|14003.2|13996.7|13994.7|54
1643268920000|2022-01-27 07:35:20|14005.4|14003.4|14005.9|14003.9|14006.4|14004.4|14003.4|14001.4|30
1643268930000|2022-01-27 07:35:30|14006.3|14004.3|14006.4|14004.4|14006.9|14004.9|14005|14003|19
1643268940000|2022-01-27 07:35:40|14006.5|14004.5|14004.7|14002.7|14010.8|14008.8|14004.7|14002.7|40
1643268950000|2022-01-27 07:35:50|14004.8|14002.8|14005.2|14003.2|14007.4|14005.4|14004.7|14002.7|22
1643268960000|2022-01-27 07:36:00|14005.3|14003.3|14004.5|14002.5|14006.4|14004.4|14002.4|14000.4|19
1643268970000|2022-01-27 07:36:10|14004.9|14002.9|14005.3|14003.3|14007.4|14005.4|14004.5|14002.5|25
1643268980000|2022-01-27 07:36:20|14005.5|14003.5|14003.9|14001.9|14006.5|14004.5|14001.8|13999.8|17
1643268990000|2022-01-27 07:36:30|14003.3|14001.3|14006.9|14004.9|14009|14007|14002.3|14000.3|31
1643269000000|2022-01-27 07:36:40|14007.3|14005.3|14008.5|14006.5|14009|14007|14006.8|14004.8|13
1643269010000|2022-01-27 07:36:50|14008.8|14006.8|14013|14011|14013.2|14011.2|14006.9|14004.9|42
1643269020000|2022-01-27 07:37:00|14012.9|14010.9|14016|14014|14016.2|14014.2|14012.9|14010.9|59
1643269030000|2022-01-27 07:37:10|14016.9|14014.9|14016.9|14014.9|14017.5|14015.5|14015.2|14013.2|42
1643269040000|2022-01-27 07:37:20|14017.4|14015.4|14014.9|14012.9|14017.9|14015.9|14013.8|14011.8|68
1643269050000|2022-01-27 07:37:30|14015.7|14013.7|14010|14008|14016.3|14014.3|14009|14007|90
1643269060000|2022-01-27 07:37:40|14010.9|14008.9|14008.8|14006.8|14012|14010|14006.4|14004.4|23
1643269070000|2022-01-27 07:37:50|14008.5|14006.5|14010|14008|14011.2|14009.2|14005.7|14003.7|55
1643269080000|2022-01-27 07:38:00|14009.8|14007.8|14011.4|14009.4|14013.7|14011.7|14009.4|14007.4|27
1643269090000|2022-01-27 07:38:10|14011.5|14009.5|14009.7|14007.7|14011.5|14009.5|14008.8|14006.8|15
1643269100000|2022-01-27 07:38:20|14010.4|14008.4|14011.3|14009.3|14012.7|14010.7|14008.4|14006.4|47
1643269110000|2022-01-27 07:38:30|14010.5|14008.5|14012.5|14010.5|14013.4|14011.4|14010.5|14008.5|12
1643269120000|2022-01-27 07:38:40|14012.7|14010.7|14012|14010|14013.9|14011.9|14011.7|14009.7|19
1643269130000|2022-01-27 07:38:50|14012.2|14010.2|14009.8|14007.8|14013|14011|14008.9|14006.9|45
1643269140000|2022-01-27 07:39:00|14010.2|14008.2|14012|14010|14013.9|14011.9|14010|14008|20
1643269150000|2022-01-27 07:39:10|14011.5|14009.5|14013.4|14011.4|14013.5|14011.5|14010.8|14008.8|13
1643269160000|2022-01-27 07:39:20|14013.3|14011.3|14009.4|14007.4|14013.3|14011.3|14008.2|14006.2|56
1643269170000|2022-01-27 07:39:30|14009.3|14007.3|14012|14010|14012.4|14010.4|14008.9|14006.9|33
1643269180000|2022-01-27 07:39:40|14011.9|14009.9|14011.5|14009.5|14011.9|14009.9|14009.8|14007.8|15
1643269190000|2022-01-27 07:39:50|14011|14009|14012.2|14010.2|14014|14012|14010.9|14008.9|42
1643269200000|2022-01-27 07:40:00|14012.3|14010.3|14016.2|14014.2|14016.2|14014.2|14012.3|14010.3|48
1643269210000|2022-01-27 07:40:10|14017|14015|14016.2|14014.2|14021|14019|14016.2|14014.2|186
1643269220000|2022-01-27 07:40:20|14016.3|14014.3|14014.9|14012.9|14018.3|14016.3|14014|14012|44
1643269230000|2022-01-27 07:40:30|14015.3|14013.3|14014.5|14012.5|14017.3|14015.3|14013.9|14011.9|24
1643269240000|2022-01-27 07:40:40|14014.7|14012.7|14014.5|14012.5|14016.7|14014.7|14014.5|14012.5|18
1643269250000|2022-01-27 07:40:50|14015|14013|14017.3|14015.3|14018.3|14016.3|14014.3|14012.3|20
1643269260000|2022-01-27 07:41:00|14017.2|14015.2|14019.8|14017.8|14020.8|14018.8|14016.9|14014.9|92
1643269270000|2022-01-27 07:41:10|14018.3|14016.3|14018.4|14016.4|14019.8|14017.8|14017.2|14015.2|18
1643269280000|2022-01-27 07:41:20|14019|14017|14018.7|14016.7|14020.2|14018.2|14018|14016|39
1643269290000|2022-01-27 07:41:30|14019.9|14017.9|14020.4|14018.4|14020.9|14018.9|14019.4|14017.4|30
1643269300000|2022-01-27 07:41:40|14019.8|14017.8|14022.7|14020.7|14022.7|14020.7|14017|14015|115
1643269310000|2022-01-27 07:41:50|14022.5|14020.5|14027.5|14025.5|14028.9|14026.9|14022.5|14020.5|140
1643269320000|2022-01-27 07:42:00|14026.8|14024.8|14025.7|14023.7|14026.9|14024.9|14024.4|14022.4|97
1643269330000|2022-01-27 07:42:10|14026|14024|14025.9|14023.9|14028.5|14026.5|14025.7|14023.7|70
1643269340000|2022-01-27 07:42:20|14025.8|14023.8|14022.3|14020.3|14026.8|14024.8|14022|14020|110
1643269350000|2022-01-27 07:42:30|14022.2|14020.2|14025.4|14023.4|14025.9|14023.9|14021.4|14019.4|42
1643269360000|2022-01-27 07:42:40|14025.5|14023.5|14025.5|14023.5|14026.7|14024.7|14024.3|14022.3|30
1643269370000|2022-01-27 07:42:50|14025.7|14023.7|14026.9|14024.9|14027.7|14025.7|14025.7|14023.7|60
1643269380000|2022-01-27 07:43:00|14026.3|14024.3|14023|14021|14027|14025|14022.9|14020.9|43
1643269390000|2022-01-27 07:43:10|14022.9|14020.9|14020.5|14018.5|14023.3|14021.3|14018.7|14016.7|48
1643269400000|2022-01-27 07:43:20|14021.2|14019.2|14022.3|14020.3|14024.4|14022.4|14019.9|14017.9|50
1643269410000|2022-01-27 07:43:30|14021.7|14019.7|14017|14015|14021.9|14019.9|14015.2|14013.2|121
1643269420000|2022-01-27 07:43:40|14016.9|14014.9|14018|14016|14018.9|14016.9|14015.9|14013.9|27
1643269430000|2022-01-27 07:43:50|14017.9|14015.9|14018.5|14016.5|14019.3|14017.3|14016.5|14014.5|28
1643269440000|2022-01-27 07:44:00|14018.4|14016.4|14018.3|14016.3|14021.9|14019.9|14017.9|14015.9|40
1643269450000|2022-01-27 07:44:10|14018.4|14016.4|14020.3|14018.3|14020.9|14018.9|14016.9|14014.9|25
1643269460000|2022-01-27 07:44:20|14020.7|14018.7|14021.8|14019.8|14024.3|14022.3|14020.7|14018.7|62
1643269470000|2022-01-27 07:44:30|14021.7|14019.7|14024.4|14022.4|14025.3|14023.3|14020.2|14018.2|72
1643269480000|2022-01-27 07:44:40|14024.5|14022.5|14029|14027|14029.3|14027.3|14023.9|14021.9|76
1643269490000|2022-01-27 07:44:50|14028.7|14026.7|14026.9|14024.9|14029.2|14027.2|14024.8|14022.8|125
1643269500000|2022-01-27 07:45:00|14027.4|14025.4|14031.8|14029.8|14032.5|14030.5|14027.3|14025.3|139
1643269510000|2022-01-27 07:45:10|14031.9|14029.9|14032.2|14030.2|14033.8|14031.8|14031.8|14029.8|86
1643269520000|2022-01-27 07:45:20|14032|14030|14029.8|14027.8|14032|14030|14029|14027|56
1643269530000|2022-01-27 07:45:30|14029.7|14027.7|14026.9|14024.9|14030.2|14028.2|14026.9|14024.9|20
1643269540000|2022-01-27 07:45:40|14026.4|14024.4|14026.3|14024.3|14028.4|14026.4|14026|14024|18
1643269550000|2022-01-27 07:45:50|14026|14024|14022.7|14020.7|14026|14024|14022.4|14020.4|125
1643269560000|2022-01-27 07:46:00|14022.8|14020.8|14020.8|14018.8|14024.5|14022.5|14020.2|14018.2|30
1643269570000|2022-01-27 07:46:10|14020.3|14018.3|14015.5|14013.5|14020.9|14018.9|14015|14013|114
1643269580000|2022-01-27 07:46:20|14015.4|14013.4|14011.7|14009.7|14015.4|14013.4|14010.7|14008.7|119
1643269590000|2022-01-27 07:46:30|14011.5|14009.5|14005.8|14003.8|14011.5|14009.5|14005.4|14003.4|83
1643269600000|2022-01-27 07:46:40|14005.5|14003.5|14001|13999|14005.9|14003.9|14001|13999|173
1643269610000|2022-01-27 07:46:50|14001.3|13999.3|13997.7|13995.7|14001.8|13999.8|13997.4|13995.4|78
1643269620000|2022-01-27 07:47:00|13997.4|13995.4|13998.8|13996.8|14000.3|13998.3|13997.3|13995.3|56
1643269630000|2022-01-27 07:47:10|13998.9|13996.9|13999.3|13997.3|14001.3|13999.3|13998.7|13996.7|26
1643269640000|2022-01-27 07:47:20|13999.4|13997.4|14000.7|13998.7|14001|13999|13997.3|13995.3|38
1643269650000|2022-01-27 07:47:30|14001.9|13999.9|14001.8|13999.8|14002.7|14000.7|14000.8|13998.8|54
1643269660000|2022-01-27 07:47:40|14001.9|13999.9|14002.3|14000.3|14003.7|14001.7|14000.5|13998.5|20
1643269670000|2022-01-27 07:47:50|14002.2|14000.2|14000.3|13998.3|14002.2|14000.2|13999.4|13997.4|22
1643269680000|2022-01-27 07:48:00|14000.2|13998.2|14003.9|14001.9|14003.9|14001.9|14000.2|13998.2|27
1643269690000|2022-01-27 07:48:10|14004.2|14002.2|14005.8|14003.8|14006.3|14004.3|14003.2|14001.2|47
1643269700000|2022-01-27 07:48:20|14005.9|14003.9|14007.3|14005.3|14008.8|14006.8|14004.8|14002.8|32
1643269710000|2022-01-27 07:48:30|14007.5|14005.5|14007.9|14005.9|14008.8|14006.8|14007.3|14005.3|12
1643269720000|2022-01-27 07:48:40|14007.8|14005.8|14009|14007|14009.3|14007.3|14007.4|14005.4|23
1643269730000|2022-01-27 07:48:50|14008.9|14006.9|14010.5|14008.5|14013.5|14011.5|14008.8|14006.8|53
1643269740000|2022-01-27 07:49:00|14010|14008|14011.7|14009.7|14012.8|14010.8|14010|14008|45
1643269750000|2022-01-27 07:49:10|14011.2|14009.2|14011.3|14009.3|14013.8|14011.8|14010.8|14008.8|24
1643269760000|2022-01-27 07:49:20|14011.4|14009.4|14008.8|14006.8|14011.7|14009.7|14006.2|14004.2|39
1643269770000|2022-01-27 07:49:30|14008.9|14006.9|14008.4|14006.4|14008.9|14006.9|14006.3|14004.3|10
1643269780000|2022-01-27 07:49:40|14008.7|14006.7|14012.3|14010.3|14012.3|14010.3|14006.8|14004.8|14
1643269790000|2022-01-27 07:49:50|14012.5|14010.5|14011.8|14009.8|14012.9|14010.9|14009.9|14007.9|21
1643269800000|2022-01-27 07:50:00|14011.5|14009.5|14011.9|14009.9|14013.4|14011.4|14009.9|14007.9|37
1643269810000|2022-01-27 07:50:10|14011.2|14009.2|14012|14010|14013.4|14011.4|14011.2|14009.2|19
1643269820000|2022-01-27 07:50:20|14011.9|14009.9|14011.3|14009.3|14011.9|14009.9|14009.7|14007.7|15
1643269830000|2022-01-27 07:50:30|14011.2|14009.2|14011|14009|14012.2|14010.2|14010.3|14008.3|10
1643269840000|2022-01-27 07:50:40|14010.5|14008.5|14006|14004|14010.5|14008.5|14006|14004|28
1643269850000|2022-01-27 07:50:50|14006.5|14004.5|14005.8|14003.8|14006.8|14004.8|14005.3|14003.3|16
1643269860000|2022-01-27 07:51:00|14005.7|14003.7|14006.2|14004.2|14007|14005|14005.4|14003.4|16
1643269870000|2022-01-27 07:51:10|14006.3|14004.3|14008.8|14006.8|14009.4|14007.4|14006.2|14004.2|16
1643269880000|2022-01-27 07:51:20|14008.2|14006.2|14012.7|14010.7|14013.4|14011.4|14008.2|14006.2|38
1643269890000|2022-01-27 07:51:30|14011.9|14009.9|14012.8|14010.8|14012.9|14010.9|14009.3|14007.3|11
1643269900000|2022-01-27 07:51:40|14012.9|14010.9|14009.4|14007.4|14013.2|14011.2|14009|14007|37
1643269910000|2022-01-27 07:51:50|14009.9|14007.9|14010.9|14008.9|14012.7|14010.7|14009|14007|24
1643269920000|2022-01-27 07:52:00|14010.8|14008.8|14014.4|14012.4|14014.4|14012.4|14010.5|14008.5|27
1643269930000|2022-01-27 07:52:10|14014.9|14012.9|14017.4|14015.4|14018.9|14016.9|14014.8|14012.8|54
1643269940000|2022-01-27 07:52:20|14017.3|14015.3|14019.2|14017.2|14021.3|14019.3|14016.5|14014.5|35
1643269950000|2022-01-27 07:52:30|14019|14017|14016.7|14014.7|14020.3|14018.3|14015.8|14013.8|27
1643269960000|2022-01-27 07:52:40|14016.8|14014.8|14017.7|14015.7|14018|14016|14015.8|14013.8|11
1643269970000|2022-01-27 07:52:50|14017.4|14015.4|14017.4|14015.4|14018.3|14016.3|14017.3|14015.3|10
1643269980000|2022-01-27 07:53:00|14017.3|14015.3|14019.3|14017.3|14020.4|14018.4|14017.3|14015.3|12
1643269990000|2022-01-27 07:53:10|14018.8|14016.8|14023.9|14021.9|14025.4|14023.4|14018.8|14016.8|99
1643270000000|2022-01-27 07:53:20|14024.2|14022.2|14025|14023|14027.2|14025.2|14022.4|14020.4|18
1643270010000|2022-01-27 07:53:30|14026.3|14024.3|14022.8|14020.8|14026.4|14024.4|14022.8|14020.8|27
1643270020000|2022-01-27 07:53:40|14023.2|14021.2|14026|14024|14026.2|14024.2|14022.5|14020.5|26
1643270030000|2022-01-27 07:53:50|14026.2|14024.2|14025.5|14023.5|14026.7|14024.7|14023.8|14021.8|11
1643270040000|2022-01-27 07:54:00|14025.4|14023.4|14024.9|14022.9|14026.8|14024.8|14024.9|14022.9|31
1643270050000|2022-01-27 07:54:10|14025.7|14023.7|14025.2|14023.2|14026.3|14024.3|14024.8|14022.8|14
1643270060000|2022-01-27 07:54:20|14025.8|14023.8|14021.8|14019.8|14026.7|14024.7|14020.5|14018.5|62
1643270070000|2022-01-27 07:54:30|14021.5|14019.5|14022.2|14020.2|14023.2|14021.2|14020.8|14018.8|20
1643270080000|2022-01-27 07:54:40|14022.3|14020.3|14026.2|14024.2|14026.2|14024.2|14021.5|14019.5|16
1643270090000|2022-01-27 07:54:50|14025.8|14023.8|14025.2|14023.2|14027|14025|14024.5|14022.5|19
1643270100000|2022-01-27 07:55:00|14024.9|14022.9|14027.2|14025.2|14029.5|14027.5|14024|14022|35
1643270110000|2022-01-27 07:55:10|14027.3|14025.3|14024.9|14022.9|14027.3|14025.3|14024|14022|17
1643270120000|2022-01-27 07:55:20|14025.2|14023.2|14023.7|14021.7|14025.8|14023.8|14023.2|14021.2|18
1643270130000|2022-01-27 07:55:30|14024.5|14022.5|14021.7|14019.7|14025.5|14023.5|14021.7|14019.7|21
1643270140000|2022-01-27 07:55:40|14021.5|14019.5|14021|14019|14021.7|14019.7|14020.4|14018.4|14
1643270150000|2022-01-27 07:55:50|14021.3|14019.3|14021.5|14019.5|14022.5|14020.5|14020.8|14018.8|12
1643270160000|2022-01-27 07:56:00|14021.2|14019.2|14024.8|14022.8|14025.5|14023.5|14020.8|14018.8|30
1643270170000|2022-01-27 07:56:10|14024.9|14022.9|14025.5|14023.5|14025.7|14023.7|14022.3|14020.3|11
1643270180000|2022-01-27 07:56:20|14025.7|14023.7|14023|14021|14025.7|14023.7|14021.9|14019.9|17
1643270190000|2022-01-27 07:56:30|14023.2|14021.2|14022.5|14020.5|14023.9|14021.9|14021.4|14019.4|11
1643270200000|2022-01-27 07:56:40|14022.4|14020.4|14023.9|14021.9|14024.2|14022.2|14022|14020|4
1643270210000|2022-01-27 07:56:50|14024|14022|14022|14020|14024.2|14022.2|14021.4|14019.4|22
1643270220000|2022-01-27 07:57:00|14021.9|14019.9|14020.4|14018.4|14024.5|14022.5|14020.3|14018.3|29
1643270230000|2022-01-27 07:57:10|14020.3|14018.3|14014.7|14012.7|14020.3|14018.3|14014.7|14012.7|48
1643270240000|2022-01-27 07:57:20|14014.5|14012.5|14011.9|14009.9|14015.5|14013.5|14011.4|14009.4|62
1643270250000|2022-01-27 07:57:30|14011.8|14009.8|14006.5|14004.5|14012.3|14010.3|14006.5|14004.5|68
1643270260000|2022-01-27 07:57:40|14006.4|14004.4|14005|14003|14006.8|14004.8|14004.2|14002.2|41
1643270270000|2022-01-27 07:57:50|14004.8|14002.8|14001.9|13999.9|14005.2|14003.2|14001.2|13999.2|76
1643270280000|2022-01-27 07:58:00|14001.5|13999.5|14002.9|14000.9|14003.9|14001.9|14001.3|13999.3|52
1643270290000|2022-01-27 07:58:10|14001.8|13999.8|14002.5|14000.5|14003.8|14001.8|13999|13997|71
1643270300000|2022-01-27 07:58:20|14002.7|14000.7|14003.8|14001.8|14005.2|14003.2|14002|14000|25
1643270310000|2022-01-27 07:58:30|14003.9|14001.9|14001.8|13999.8|14005.2|14003.2|14001.5|13999.5|32
1643270320000|2022-01-27 07:58:40|14001.7|13999.7|13998.4|13996.4|14002.2|14000.2|13996.3|13994.3|65
1643270330000|2022-01-27 07:58:50|13998.3|13996.3|13998.5|13996.5|13999.9|13997.9|13997.8|13995.8|18
1643270340000|2022-01-27 07:59:00|13998.7|13996.7|13996.2|13994.2|14000.8|13998.8|13996.2|13994.2|38
1643270350000|2022-01-27 07:59:10|13996.3|13994.3|13989.9|13987.9|13996.7|13994.7|13989.7|13987.7|117
1643270360000|2022-01-27 07:59:20|13989.7|13987.7|13986.3|13984.3|13989.7|13987.7|13985.5|13983.5|82
1643270370000|2022-01-27 07:59:30|13986.8|13984.8|13990.4|13988.4|13991.3|13989.3|13985.5|13983.5|95
1643270380000|2022-01-27 07:59:40|13991|13989|13990.3|13988.3|13992.4|13990.4|13988.9|13986.9|67
1643270390000|2022-01-27 07:59:50|13990.4|13988.4|13992.3|13990.3|13992.3|13990.3|13988.4|13986.4|54
1643270400000|2022-01-27 08:00:00|13992.5|13990.5|14000.2|13998.2|14006.7|14004.7|13990|13988|373
1643270410000|2022-01-27 08:00:10|14000.9|13998.9|14003.2|14001.2|14004.2|14002.2|13998.3|13996.3|120
1643270420000|2022-01-27 08:00:20|14002.8|14000.8|13995.5|13993.5|14007.2|14005.2|13994.7|13992.7|110
1643270430000|2022-01-27 08:00:30|13995.7|13993.7|13999.7|13997.7|13999.7|13997.7|13993.7|13991.7|67
1643270440000|2022-01-27 08:00:40|13998.4|13996.4|14003.9|14001.9|14006.7|14004.7|13996.7|13994.7|86
1643270450000|2022-01-27 08:00:50|14004|14002|14003.2|14001.2|14008|14006|14000.2|13998.2|50
1643270460000|2022-01-27 08:01:00|14003|14001|14009.5|14007.5|14012.9|14010.9|14002.9|14000.9|70
1643270470000|2022-01-27 08:01:10|14009.9|14007.9|14006.7|14004.7|14010.5|14008.5|14001.2|13999.2|78
1643270480000|2022-01-27 08:01:20|14006.4|14004.4|14012.8|14010.8|14013.3|14011.3|14006|14004|55
1643270490000|2022-01-27 08:01:30|14012.7|14010.7|14011.3|14009.3|14012.7|14010.7|14006.3|14004.3|82
1643270500000|2022-01-27 08:01:40|14011.5|14009.5|14016.5|14014.5|14017.3|14015.3|14010.8|14008.8|41
1643270510000|2022-01-27 08:01:50|14016|14014|14021|14019|14021.2|14019.2|14013.8|14011.8|67
1643270520000|2022-01-27 08:02:00|14021.2|14019.2|14015.2|14013.2|14022.3|14020.3|14013.8|14011.8|66
1643270530000|2022-01-27 08:02:10|14015.3|14013.3|14015.8|14013.8|14020.5|14018.5|14013|14011|45
1643270540000|2022-01-27 08:02:20|14016.5|14014.5|14006.5|14004.5|14016.5|14014.5|14006.4|14004.4|69
1643270550000|2022-01-27 08:02:30|14007.4|14005.4|14001.9|13999.9|14008.7|14006.7|14001.8|13999.8|64
1643270560000|2022-01-27 08:02:40|14002|14000|14005.7|14003.7|14006.3|14004.3|13998.5|13996.5|77
1643270570000|2022-01-27 08:02:50|14005.4|14003.4|14001.7|13999.7|14005.4|14003.4|13996.7|13994.7|47
1643270580000|2022-01-27 08:03:00|14001.3|13999.3|14008.4|14006.4|14012.4|14010.4|13999.5|13997.5|64
1643270590000|2022-01-27 08:03:10|14008.7|14006.7|14007.8|14005.8|14008.7|14006.7|14002.4|14000.4|30
1643270600000|2022-01-27 08:03:20|14007.9|14005.9|14008|14006|14008.5|14006.5|14004.3|14002.3|28
1643270610000|2022-01-27 08:03:30|14008.4|14006.4|14007.3|14005.3|14013.3|14011.3|14006.9|14004.9|70
1643270620000|2022-01-27 08:03:40|14007.7|14005.7|14006.2|14004.2|14010.2|14008.2|14006.2|14004.2|51
1643270630000|2022-01-27 08:03:50|14004.3|14002.3|14011|14009|14011.3|14009.3|14004.3|14002.3|47
1643270640000|2022-01-27 08:04:00|14011.2|14009.2|14006.9|14004.9|14012|14010|14006.4|14004.4|39
1643270650000|2022-01-27 08:04:10|14006.7|14004.7|14012.9|14010.9|14013|14011|14006|14004|67
1643270660000|2022-01-27 08:04:20|14012|14010|14024|14022|14024|14022|14011.2|14009.2|128
1643270670000|2022-01-27 08:04:30|14023.8|14021.8|14023.9|14021.9|14025.3|14023.3|14022.2|14020.2|46
1643270680000|2022-01-27 08:04:40|14023|14021|14020.9|14018.9|14024.7|14022.7|14017.4|14015.4|39
1643270690000|2022-01-27 08:04:50|14023|14021|14019.4|14017.4|14024.7|14022.7|14018.9|14016.9|83
1643270700000|2022-01-27 08:05:00|14019.2|14017.2|14020.3|14018.3|14024.2|14022.2|14018.4|14016.4|69
1643270710000|2022-01-27 08:05:10|14020|14018|14019.2|14017.2|14022.7|14020.7|14018.2|14016.2|37
1643270720000|2022-01-27 08:05:20|14019|14017|14015.8|14013.8|14019.7|14017.7|14013.3|14011.3|76
1643270730000|2022-01-27 08:05:30|14015.5|14013.5|14013.4|14011.4|14016|14014|14012.7|14010.7|44
1643270740000|2022-01-27 08:05:40|14013.3|14011.3|14004.7|14002.7|14013.8|14011.8|14004|14002|67
1643270750000|2022-01-27 08:05:50|14004.3|14002.3|14008.2|14006.2|14008.7|14006.7|14004.2|14002.2|45
1643270760000|2022-01-27 08:06:00|14008.3|14006.3|14008.4|14006.4|14013.4|14011.4|14007.4|14005.4|54
1643270770000|2022-01-27 08:06:10|14007.9|14005.9|14011.3|14009.3|14013.7|14011.7|14007.4|14005.4|34
1643270780000|2022-01-27 08:06:20|14011.4|14009.4|14012.7|14010.7|14012.9|14010.9|14008.4|14006.4|58
1643270790000|2022-01-27 08:06:30|14012.8|14010.8|14016.5|14014.5|14018.8|14016.8|14012.8|14010.8|76
1643270800000|2022-01-27 08:06:40|14016.4|14014.4|14016.9|14014.9|14018.2|14016.2|14014.2|14012.2|21
1643270810000|2022-01-27 08:06:50|14020|14018|14022.3|14020.3|14023.8|14021.8|14018.4|14016.4|83
1643270820000|2022-01-27 08:07:00|14022.2|14020.2|14019.8|14017.8|14026.4|14024.4|14019.8|14017.8|143
1643270830000|2022-01-27 08:07:10|14019.9|14017.9|14028.2|14026.2|14029.3|14027.3|14019.9|14017.9|54
1643270840000|2022-01-27 08:07:20|14028.3|14026.3|14027.5|14025.5|14028.7|14026.7|14024.4|14022.4|111
1643270850000|2022-01-27 08:07:30|14027.7|14025.7|14031.8|14029.8|14032.3|14030.3|14027|14025|117
1643270860000|2022-01-27 08:07:40|14032|14030|14031|14029|14033.4|14031.4|14030.4|14028.4|62
1643270870000|2022-01-27 08:07:50|14030.7|14028.7|14030|14028|14032.8|14030.8|14029.3|14027.3|54
1643270880000|2022-01-27 08:08:00|14029.9|14027.9|14027.9|14025.9|14030.8|14028.8|14025.5|14023.5|73
1643270890000|2022-01-27 08:08:10|14028|14026|14032.8|14030.8|14036.3|14034.3|14027.8|14025.8|109
1643270900000|2022-01-27 08:08:20|14032.7|14030.7|14026.4|14024.4|14032.7|14030.7|14024.5|14022.5|53
1643270910000|2022-01-27 08:08:30|14025.8|14023.8|14027.5|14025.5|14027.9|14025.9|14024.4|14022.4|104
1643270920000|2022-01-27 08:08:40|14027.4|14025.4|14027|14025|14028.9|14026.9|14026.7|14024.7|71
1643270930000|2022-01-27 08:08:50|14026.5|14024.5|14017.8|14015.8|14027|14025|14017.8|14015.8|214
1643270940000|2022-01-27 08:09:00|14017.9|14015.9|14015.5|14013.5|14018.5|14016.5|14015.3|14013.3|84
1643270950000|2022-01-27 08:09:10|14015.4|14013.4|14010.7|14008.7|14016|14014|14008.9|14006.9|82
1643270960000|2022-01-27 08:09:20|14010.9|14008.9|14010.5|14008.5|14014.5|14012.5|14006.7|14004.7|88
1643270970000|2022-01-27 08:09:30|14010.3|14008.3|14017.2|14015.2|14017.2|14015.2|14010.3|14008.3|56
1643270980000|2022-01-27 08:09:40|14017|14015|14016.4|14014.4|14018.2|14016.2|14014.7|14012.7|49
1643270990000|2022-01-27 08:09:50|14016.5|14014.5|14013.3|14011.3|14016.5|14014.5|14012|14010|56
1643271000000|2022-01-27 08:10:00|14013.4|14011.4|14010.7|14008.7|14014|14012|14008.4|14006.4|46
1643271010000|2022-01-27 08:10:10|14010.3|14008.3|14005.4|14003.4|14011.7|14009.7|14005.4|14003.4|64
1643271020000|2022-01-27 08:10:20|14005.3|14003.3|14008.3|14006.3|14009.2|14007.2|14003.4|14001.4|70
1643271030000|2022-01-27 08:10:30|14007.8|14005.8|14008.3|14006.3|14008.8|14006.8|14005|14003|32
1643271040000|2022-01-27 08:10:40|14008.7|14006.7|14009.8|14007.8|14011.2|14009.2|14004.9|14002.9|47
1643271050000|2022-01-27 08:10:50|14009.9|14007.9|14008.2|14006.2|14012.3|14010.3|14006.4|14004.4|48
1643271060000|2022-01-27 08:11:00|14008.3|14006.3|14004.9|14002.9|14010.2|14008.2|14004.9|14002.9|58
1643271070000|2022-01-27 08:11:10|14004.5|14002.5|14008.2|14006.2|14008.9|14006.9|14004.4|14002.4|52
1643271080000|2022-01-27 08:11:20|14008.3|14006.3|14008.4|14006.4|14008.5|14006.5|14005.3|14003.3|8
1643271090000|2022-01-27 08:11:30|14008|14006|14004.9|14002.9|14008.3|14006.3|14004.2|14002.2|35
1643271100000|2022-01-27 08:11:40|14005|14003|14007.3|14005.3|14008|14006|14003.8|14001.8|7
1643271110000|2022-01-27 08:11:50|14007.4|14005.4|14006.8|14004.8|14008.3|14006.3|14004.8|14002.8|21
1643271120000|2022-01-27 08:12:00|14007.5|14005.5|14007.9|14005.9|14008.9|14006.9|14005.8|14003.8|19
1643271130000|2022-01-27 08:12:10|14008|14006|14000|13998|14008.3|14006.3|13999|13997|72
1643271140000|2022-01-27 08:12:20|14000.2|13998.2|14001.2|13999.2|14003.4|14001.4|13998.9|13996.9|50
1643271150000|2022-01-27 08:12:30|14000.8|13998.8|14005|14003|14005|14003|13999.5|13997.5|38
1643271160000|2022-01-27 08:12:40|14005.2|14003.2|14014.4|14012.4|14015|14013|14005.2|14003.2|134
1643271170000|2022-01-27 08:12:50|14014.2|14012.2|14019.5|14017.5|14020.9|14018.9|14014.2|14012.2|103
1643271180000|2022-01-27 08:13:00|14019.7|14017.7|14021.3|14019.3|14021.5|14019.5|14017|14015|84
1643271190000|2022-01-27 08:13:10|14021.4|14019.4|14020|14018|14024.9|14022.9|14019.8|14017.8|152
1643271200000|2022-01-27 08:13:20|14020.2|14018.2|14027.5|14025.5|14027.8|14025.8|14020.2|14018.2|66
1643271210000|2022-01-27 08:13:30|14027.8|14025.8|14035.3|14033.3|14035.7|14033.7|14027.5|14025.5|202
1643271220000|2022-01-27 08:13:40|14035.4|14033.4|14042.5|14040.5|14043|14041|14035.2|14033.2|285
1643271230000|2022-01-27 08:13:50|14042.4|14040.4|14045.9|14043.9|14045.9|14043.9|14041.2|14039.2|131
1643271240000|2022-01-27 08:14:00|14045.7|14043.7|14045|14043|14048.4|14046.4|14043.4|14041.4|194
1643271250000|2022-01-27 08:14:10|14044.9|14042.9|14049.4|14047.4|14049.4|14047.4|14044.5|14042.5|99
1643271260000|2022-01-27 08:14:20|14049.5|14047.5|14058|14056|14060.7|14058.7|14049.5|14047.5|400
1643271270000|2022-01-27 08:14:30|14058.5|14056.5|14065.3|14063.3|14066|14064|14058.5|14056.5|122
1643271280000|2022-01-27 08:14:40|14065.5|14063.5|14075.2|14073.2|14075.2|14073.2|14063.7|14061.7|290
1643271290000|2022-01-27 08:14:50|14075.3|14073.3|14071.3|14069.3|14076.8|14074.8|14069.3|14067.3|139
1643271300000|2022-01-27 08:15:00|14071|14069|14073.5|14071.5|14074.2|14072.2|14069.7|14067.7|133
1643271310000|2022-01-27 08:15:10|14073.7|14071.7|14072.5|14070.5|14074.4|14072.4|14071.3|14069.3|52
1643271320000|2022-01-27 08:15:20|14072.7|14070.7|14074.2|14072.2|14076|14074|14072.5|14070.5|82
1643271330000|2022-01-27 08:15:30|14074|14072|14071.8|14069.8|14075.7|14073.7|14071.5|14069.5|59
1643271340000|2022-01-27 08:15:40|14071.7|14069.7|14070|14068|14072.3|14070.3|14068.4|14066.4|59
1643271350000|2022-01-27 08:15:50|14069.9|14067.9|14062.3|14060.3|14071.2|14069.2|14062|14060|129
1643271360000|2022-01-27 08:16:00|14062.5|14060.5|14068.3|14066.3|14068.9|14066.9|14062.5|14060.5|70
1643271370000|2022-01-27 08:16:10|14068.4|14066.4|14066.7|14064.7|14069.2|14067.2|14066.4|14064.4|18
1643271380000|2022-01-27 08:16:20|14066.5|14064.5|14066.3|14064.3|14067.5|14065.5|14063.7|14061.7|53
1643271390000|2022-01-27 08:16:30|14066.8|14064.8|14077|14075|14078.2|14076.2|14065.3|14063.3|174
1643271400000|2022-01-27 08:16:40|14077.2|14075.2|14085.8|14083.8|14087.4|14085.4|14076.8|14074.8|226
1643271410000|2022-01-27 08:16:50|14085.9|14083.9|14089.2|14087.2|14089.5|14087.5|14085.9|14083.9|116
1643271420000|2022-01-27 08:17:00|14089|14087|14100.8|14098.8|14100.9|14098.9|14088.7|14086.7|196
1643271430000|2022-01-27 08:17:10|14100.5|14098.5|14102.3|14100.3|14103.5|14101.5|14095.8|14093.8|193
1643271440000|2022-01-27 08:17:20|14102.9|14100.9|14111.2|14109.2|14112.4|14110.4|14099.4|14097.4|190
1643271450000|2022-01-27 08:17:30|14111|14109|14116.4|14114.4|14117.5|14115.5|14109.4|14107.4|208
1643271460000|2022-01-27 08:17:40|14116|14114|14116.9|14114.9|14117.4|14115.4|14112.7|14110.7|164
1643271470000|2022-01-27 08:17:50|14116.7|14114.7|14111.7|14109.7|14116.9|14114.9|14111.2|14109.2|124
1643271480000|2022-01-27 08:18:00|14111.5|14109.5|14113.3|14111.3|14114.3|14112.3|14111|14109|113
1643271490000|2022-01-27 08:18:10|14113.2|14111.2|14114.2|14112.2|14116.4|14114.4|14112.3|14110.3|130
1643271500000|2022-01-27 08:18:20|14114.8|14112.8|14115.7|14113.7|14116.3|14114.3|14112.7|14110.7|61
1643271510000|2022-01-27 08:18:30|14116.2|14114.2|14117.2|14115.2|14118.4|14116.4|14114.8|14112.8|188
1643271520000|2022-01-27 08:18:40|14117.5|14115.5|14122.2|14120.2|14123.3|14121.3|14117.4|14115.4|136
1643271530000|2022-01-27 08:18:50|14121.9|14119.9|14129.9|14127.9|14131.3|14129.3|14121.7|14119.7|127
1643271540000|2022-01-27 08:19:00|14128.5|14126.5|14126.8|14124.8|14129.9|14127.9|14119.5|14117.5|182
1643271550000|2022-01-27 08:19:10|14126.9|14124.9|14122.8|14120.8|14127.4|14125.4|14120.7|14118.7|93
1643271560000|2022-01-27 08:19:20|14123|14121|14122|14120|14124.7|14122.7|14120.7|14118.7|105
1643271570000|2022-01-27 08:19:30|14122.2|14120.2|14124.5|14122.5|14126.4|14124.4|14120.8|14118.8|88
1643271580000|2022-01-27 08:19:40|14124.7|14122.7|14127.9|14125.9|14128.8|14126.8|14123.9|14121.9|93
1643271590000|2022-01-27 08:19:50|14127.8|14125.8|14130.8|14128.8|14130.8|14128.8|14126.9|14124.9|92
1643271600000|2022-01-27 08:20:00|14131|14129|14127.4|14125.4|14131|14129|14126.7|14124.7|131
1643271610000|2022-01-27 08:20:10|14127.5|14125.5|14137.8|14135.8|14137.8|14135.8|14127.2|14125.2|173
1643271620000|2022-01-27 08:20:20|14137.4|14135.4|14140.3|14138.3|14140.7|14138.7|14137.4|14135.4|157
1643271630000|2022-01-27 08:20:30|14140|14138|14140.2|14138.2|14142|14140|14137.9|14135.9|142
1643271640000|2022-01-27 08:20:40|14140|14138|14134.3|14132.3|14140|14138|14131.7|14129.7|152
1643271650000|2022-01-27 08:20:50|14134|14132|14133.8|14131.8|14137|14135|14133.3|14131.3|129
1643271660000|2022-01-27 08:21:00|14134.5|14132.5|14135.2|14133.2|14137.7|14135.7|14133.5|14131.5|78
1643271670000|2022-01-27 08:21:10|14135.4|14133.4|14135.5|14133.5|14138.5|14136.5|14134.5|14132.5|131
1643271680000|2022-01-27 08:21:20|14135.9|14133.9|14137|14135|14137.7|14135.7|14133.4|14131.4|73
1643271690000|2022-01-27 08:21:30|14137.2|14135.2|14138.3|14136.3|14139.8|14137.8|14136|14134|125
1643271700000|2022-01-27 08:21:40|14138|14136|14127|14125|14138.4|14136.4|14124.7|14122.7|185
1643271710000|2022-01-27 08:21:50|14127.2|14125.2|14125|14123|14129|14127|14122.3|14120.3|122
1643271720000|2022-01-27 08:22:00|14124.7|14122.7|14123|14121|14124.9|14122.9|14120.7|14118.7|63
1643271730000|2022-01-27 08:22:10|14121.9|14119.9|14115.9|14113.9|14122.7|14120.7|14114.5|14112.5|135
1643271740000|2022-01-27 08:22:20|14115.7|14113.7|14114.5|14112.5|14116.9|14114.9|14111.9|14109.9|111
1643271750000|2022-01-27 08:22:30|14114.7|14112.7|14118.2|14116.2|14118.4|14116.4|14111.4|14109.4|64
1643271760000|2022-01-27 08:22:40|14118.4|14116.4|14113.7|14111.7|14119|14117|14112.9|14110.9|54
1643271770000|2022-01-27 08:22:50|14113.8|14111.8|14114.7|14112.7|14114.9|14112.9|14111.2|14109.2|53
1643271780000|2022-01-27 08:23:00|14114.4|14112.4|14106.8|14104.8|14114.4|14112.4|14106.8|14104.8|73
1643271790000|2022-01-27 08:23:10|14106.9|14104.9|14107.8|14105.8|14109|14107|14106|14104|119
1643271800000|2022-01-27 08:23:20|14107.9|14105.9|14104|14102|14107.9|14105.9|14102.3|14100.3|109
1643271810000|2022-01-27 08:23:30|14103.9|14101.9|14107|14105|14107.5|14105.5|14103.8|14101.8|104
1643271820000|2022-01-27 08:23:40|14107.2|14105.2|14107|14105|14110.4|14108.4|14105.5|14103.5|61
1643271830000|2022-01-27 08:23:50|14107.2|14105.2|14108.3|14106.3|14111.8|14109.8|14107|14105|94
1643271840000|2022-01-27 08:24:00|14109.8|14107.8|14110.7|14108.7|14112.5|14110.5|14107.2|14105.2|78
1643271850000|2022-01-27 08:24:10|14110.5|14108.5|14110.2|14108.2|14112|14110|14106.7|14104.7|33
1643271860000|2022-01-27 08:24:20|14110.3|14108.3|14111.8|14109.8|14112.5|14110.5|14109.8|14107.8|15
1643271870000|2022-01-27 08:24:30|14111.9|14109.9|14112.8|14110.8|14114|14112|14111.3|14109.3|44
1643271880000|2022-01-27 08:24:40|14113.5|14111.5|14108.7|14106.7|14114.7|14112.7|14106.2|14104.2|56
1643271890000|2022-01-27 08:24:50|14108.5|14106.5|14107.2|14105.2|14109.5|14107.5|14106.7|14104.7|27
1643271900000|2022-01-27 08:25:00|14107.5|14105.5|14106.2|14104.2|14110|14108|14106.2|14104.2|45
1643271910000|2022-01-27 08:25:10|14106.5|14104.5|14106.9|14104.9|14111|14109|14104.3|14102.3|47
1643271920000|2022-01-27 08:25:20|14106.2|14104.2|14096.9|14094.9|14106.2|14104.2|14096.8|14094.8|162
1643271930000|2022-01-27 08:25:30|14097.8|14095.8|14092.9|14090.9|14097.9|14095.9|14090.9|14088.9|106
1643271940000|2022-01-27 08:25:40|14093|14091|14099.7|14097.7|14100.7|14098.7|14091.7|14089.7|79
1643271950000|2022-01-27 08:25:50|14099.9|14097.9|14103.7|14101.7|14105.8|14103.8|14099.8|14097.8|85
1643271960000|2022-01-27 08:26:00|14103.5|14101.5|14099|14097|14104.9|14102.9|14097.3|14095.3|73
1643271970000|2022-01-27 08:26:10|14098.9|14096.9|14099.2|14097.2|14101.7|14099.7|14098.4|14096.4|38
1643271980000|2022-01-27 08:26:20|14098|14096|14094.4|14092.4|14099|14097|14094.3|14092.3|80
1643271990000|2022-01-27 08:26:30|14095.3|14093.3|14094.4|14092.4|14098.2|14096.2|14092.4|14090.4|35
1643272000000|2022-01-27 08:26:40|14093.3|14091.3|14091.9|14089.9|14094.7|14092.7|14091.7|14089.7|40
1643272010000|2022-01-27 08:26:50|14092.2|14090.2|14089.2|14087.2|14092.3|14090.3|14086.8|14084.8|95
1643272020000|2022-01-27 08:27:00|14089.5|14087.5|14088.9|14086.9|14093.3|14091.3|14085.9|14083.9|68
1643272030000|2022-01-27 08:27:10|14087.9|14085.9|14088.4|14086.4|14090.3|14088.3|14086.2|14084.2|41
1643272040000|2022-01-27 08:27:20|14088.3|14086.3|14089.3|14087.3|14090.5|14088.5|14087.2|14085.2|24
1643272050000|2022-01-27 08:27:30|14089.2|14087.2|14091.8|14089.8|14092.8|14090.8|14089|14087|30
1643272060000|2022-01-27 08:27:40|14091.7|14089.7|14096.4|14094.4|14096.4|14094.4|14091|14089|41
1643272070000|2022-01-27 08:27:50|14096.7|14094.7|14098.7|14096.7|14099.4|14097.4|14096|14094|69
1643272080000|2022-01-27 08:28:00|14098.5|14096.5|14099.7|14097.7|14101.3|14099.3|14096.8|14094.8|71
1643272090000|2022-01-27 08:28:10|14100.3|14098.3|14104.5|14102.5|14106.3|14104.3|14098.9|14096.9|86
1643272100000|2022-01-27 08:28:20|14104.9|14102.9|14100.8|14098.8|14105.2|14103.2|14098|14096|53
1643272110000|2022-01-27 08:28:30|14100.3|14098.3|14097.3|14095.3|14104.7|14102.7|14097.3|14095.3|63
1643272120000|2022-01-27 08:28:40|14098.7|14096.7|14101.8|14099.8|14104.8|14102.8|14096.8|14094.8|62
1643272130000|2022-01-27 08:28:50|14101.9|14099.9|14104.3|14102.3|14105|14103|14101.3|14099.3|32
1643272140000|2022-01-27 08:29:00|14104.4|14102.4|14108.3|14106.3|14108.4|14106.4|14103.3|14101.3|56
1643272150000|2022-01-27 08:29:10|14108|14106|14106|14104|14110.3|14108.3|14105.5|14103.5|37
1643272160000|2022-01-27 08:29:20|14106.5|14104.5|14106|14104|14108.8|14106.8|14104.2|14102.2|72
1643272170000|2022-01-27 08:29:30|14106.2|14104.2|14099.4|14097.4|14106.2|14104.2|14096.8|14094.8|33
1643272180000|2022-01-27 08:29:40|14099.5|14097.5|14093.9|14091.9|14101|14099|14092.3|14090.3|86
1643272190000|2022-01-27 08:29:50|14093.8|14091.8|14099.3|14097.3|14099.3|14097.3|14093|14091|35
1643272200000|2022-01-27 08:30:00|14099.4|14097.4|14102|14100|14103|14101|14099.3|14097.3|37
1643272210000|2022-01-27 08:30:10|14101.9|14099.9|14100|14098|14103.7|14101.7|14099.5|14097.5|37
1643272220000|2022-01-27 08:30:20|14100.2|14098.2|14099|14097|14104.2|14102.2|14098.4|14096.4|32
1643272230000|2022-01-27 08:30:30|14099.2|14097.2|14096.4|14094.4|14101|14099|14096.4|14094.4|25
1643272240000|2022-01-27 08:30:40|14096.3|14094.3|14097.3|14095.3|14097.3|14095.3|14092.8|14090.8|54
1643272250000|2022-01-27 08:30:50|14099.5|14097.5|14092.5|14090.5|14099.5|14097.5|14091.7|14089.7|32
1643272260000|2022-01-27 08:31:00|14092.4|14090.4|14092.3|14090.3|14094.8|14092.8|14090.3|14088.3|89
1643272270000|2022-01-27 08:31:10|14092.2|14090.2|14089.2|14087.2|14093.3|14091.3|14088.7|14086.7|36
1643272280000|2022-01-27 08:31:20|14089|14087|14086|14084|14089.2|14087.2|14085.9|14083.9|61
1643272290000|2022-01-27 08:31:30|14085.9|14083.9|14079.8|14077.8|14085.9|14083.9|14079.2|14077.2|96
1643272300000|2022-01-27 08:31:40|14079.9|14077.9|14074.3|14072.3|14081|14079|14073.4|14071.4|122
1643272310000|2022-01-27 08:31:50|14074.2|14072.2|14071|14069|14074.8|14072.8|14070.2|14068.2|151
1643272320000|2022-01-27 08:32:00|14071.2|14069.2|14073.4|14071.4|14073.7|14071.7|14064|14062|117
1643272330000|2022-01-27 08:32:10|14073.3|14071.3|14071.3|14069.3|14075.9|14073.9|14070.8|14068.8|108
1643272340000|2022-01-27 08:32:20|14072.3|14070.3|14069.3|14067.3|14072.8|14070.8|14067.9|14065.9|59
1643272350000|2022-01-27 08:32:30|14069.4|14067.4|14071.3|14069.3|14072.7|14070.7|14067.8|14065.8|81
1643272360000|2022-01-27 08:32:40|14070.8|14068.8|14070.4|14068.4|14075.9|14073.9|14069.9|14067.9|80
1643272370000|2022-01-27 08:32:50|14070.3|14068.3|14073.2|14071.2|14073.8|14071.8|14070.3|14068.3|27
1643272380000|2022-01-27 08:33:00|14073.4|14071.4|14076.3|14074.3|14077.2|14075.2|14072.3|14070.3|91
1643272390000|2022-01-27 08:33:10|14076.4|14074.4|14083.3|14081.3|14084.3|14082.3|14076.4|14074.4|133
1643272400000|2022-01-27 08:33:20|14083.2|14081.2|14082.9|14080.9|14084.8|14082.8|14081|14079|40
1643272410000|2022-01-27 08:33:30|14082.2|14080.2|14083.2|14081.2|14083.9|14081.9|14080.7|14078.7|35
1643272420000|2022-01-27 08:33:40|14083.3|14081.3|14075.4|14073.4|14084.2|14082.2|14074.9|14072.9|51
1643272430000|2022-01-27 08:33:50|14075.5|14073.5|14074.3|14072.3|14080.3|14078.3|14073.7|14071.7|47
1643272440000|2022-01-27 08:34:00|14075.8|14073.8|14078.3|14076.3|14079|14077|14069.9|14067.9|50
1643272450000|2022-01-27 08:34:10|14078.5|14076.5|14079.2|14077.2|14079.5|14077.5|14076.8|14074.8|31
1643272460000|2022-01-27 08:34:20|14079.3|14077.3|14076|14074|14079.4|14077.4|14074.8|14072.8|24
1643272470000|2022-01-27 08:34:30|14076.2|14074.2|14077.7|14075.7|14079.5|14077.5|14076|14074|39
1643272480000|2022-01-27 08:34:40|14077.5|14075.5|14076.8|14074.8|14080.2|14078.2|14073.9|14071.9|116
1643272490000|2022-01-27 08:34:50|14077|14075|14080.3|14078.3|14082.2|14080.2|14077|14075|36
1643272500000|2022-01-27 08:35:00|14080.2|14078.2|14082.2|14080.2|14082.9|14080.9|14079.4|14077.4|49
1643272510000|2022-01-27 08:35:10|14080.7|14078.7|14079.4|14077.4|14083|14081|14078.3|14076.3|62
1643272520000|2022-01-27 08:35:20|14079|14077|14080|14078|14081.7|14079.7|14078.8|14076.8|29
1643272530000|2022-01-27 08:35:30|14080.7|14078.7|14080.4|14078.4|14080.7|14078.7|14078.8|14076.8|11
1643272540000|2022-01-27 08:35:40|14080.5|14078.5|14090.8|14088.8|14090.8|14088.8|14080.4|14078.4|80
1643272550000|2022-01-27 08:35:50|14090.5|14088.5|14100.5|14098.5|14100.7|14098.7|14089.9|14087.9|98
1643272560000|2022-01-27 08:36:00|14100.4|14098.4|14101.8|14099.8|14102.2|14100.2|14098.3|14096.3|77
1643272570000|2022-01-27 08:36:10|14101.9|14099.9|14097.2|14095.2|14102|14100|14095|14093|54
1643272580000|2022-01-27 08:36:20|14097.3|14095.3|14098.4|14096.4|14100.5|14098.5|14095.5|14093.5|52
1643272590000|2022-01-27 08:36:30|14098.5|14096.5|14099.3|14097.3|14100.9|14098.9|14097.3|14095.3|29
1643272600000|2022-01-27 08:36:40|14097.8|14095.8|14100.2|14098.2|14100.4|14098.4|14097.4|14095.4|26
1643272610000|2022-01-27 08:36:50|14100|14098|14104.4|14102.4|14105.5|14103.5|14098.5|14096.5|83
1643272620000|2022-01-27 08:37:00|14105.8|14103.8|14104.8|14102.8|14106.4|14104.4|14104|14102|45
1643272630000|2022-01-27 08:37:10|14105.3|14103.3|14097.9|14095.9|14105.4|14103.4|14097.8|14095.8|36
1643272640000|2022-01-27 08:37:20|14098.2|14096.2|14096.7|14094.7|14100.5|14098.5|14096.4|14094.4|36
1643272650000|2022-01-27 08:37:30|14096.4|14094.4|14095.3|14093.3|14097.4|14095.4|14092.8|14090.8|47
1643272660000|2022-01-27 08:37:40|14095.4|14093.4|14094.3|14092.3|14096.2|14094.2|14092.2|14090.2|17
1643272670000|2022-01-27 08:37:50|14094.2|14092.2|14092.9|14090.9|14094.4|14092.4|14091.2|14089.2|25
1643272680000|2022-01-27 08:38:00|14093|14091|14088.3|14086.3|14095.9|14093.9|14088.2|14086.2|40
1643272690000|2022-01-27 08:38:10|14088.2|14086.2|14086.4|14084.4|14088.3|14086.3|14085|14083|47
1643272700000|2022-01-27 08:38:20|14086.2|14084.2|14086.9|14084.9|14087.9|14085.9|14085|14083|34
1643272710000|2022-01-27 08:38:30|14086.3|14084.3|14078.8|14076.8|14086.9|14084.9|14078.8|14076.8|67
1643272720000|2022-01-27 08:38:40|14078.9|14076.9|14090.8|14088.8|14090.8|14088.8|14076.3|14074.3|63
1643272730000|2022-01-27 08:38:50|14090.7|14088.7|14091.9|14089.9|14094.9|14092.9|14090.7|14088.7|43
1643272740000|2022-01-27 08:39:00|14092|14090|14091.8|14089.8|14093|14091|14089.7|14087.7|27
1643272750000|2022-01-27 08:39:10|14091.4|14089.4|14086.9|14084.9|14091.4|14089.4|14086.5|14084.5|31
1643272760000|2022-01-27 08:39:20|14087|14085|14086.8|14084.8|14089.3|14087.3|14085.3|14083.3|15
1643272770000|2022-01-27 08:39:30|14086.5|14084.5|14088.7|14086.7|14089.2|14087.2|14081.7|14079.7|48
1643272780000|2022-01-27 08:39:40|14088.3|14086.3|14087.2|14085.2|14088.3|14086.3|14085.5|14083.5|22
1643272790000|2022-01-27 08:39:50|14086.5|14084.5|14081.5|14079.5|14086.7|14084.7|14081.2|14079.2|42
1643272800000|2022-01-27 08:40:00|14081.7|14079.7|14080.5|14078.5|14085.2|14083.2|14080|14078|76
1643272810000|2022-01-27 08:40:10|14080.7|14078.7|14086.9|14084.9|14088.3|14086.3|14080.5|14078.5|47
1643272820000|2022-01-27 08:40:20|14087|14085|14088.9|14086.9|14089.9|14087.9|14084|14082|48
1643272830000|2022-01-27 08:40:30|14089|14087|14091.2|14089.2|14091.4|14089.4|14086.8|14084.8|55
1643272840000|2022-01-27 08:40:40|14091|14089|14090.9|14088.9|14091.3|14089.3|14088.9|14086.9|25
1643272850000|2022-01-27 08:40:50|14090.8|14088.8|14094.8|14092.8|14096|14094|14090.2|14088.2|22
1643272860000|2022-01-27 08:41:00|14094.9|14092.9|14093.2|14091.2|14094.9|14092.9|14090.9|14088.9|22
1643272870000|2022-01-27 08:41:10|14092.8|14090.8|14091.7|14089.7|14093.8|14091.8|14090.9|14088.9|38
1643272880000|2022-01-27 08:41:20|14091.8|14089.8|14100.3|14098.3|14100.3|14098.3|14091.7|14089.7|61
1643272890000|2022-01-27 08:41:30|14100.4|14098.4|14099.7|14097.7|14102.9|14100.9|14099.7|14097.7|67
1643272900000|2022-01-27 08:41:40|14099.8|14097.8|14098.4|14096.4|14102.4|14100.4|14097.7|14095.7|68
1643272910000|2022-01-27 08:41:50|14098.9|14096.9|14102.3|14100.3|14102.3|14100.3|14098.4|14096.4|20
1643272920000|2022-01-27 08:42:00|14102.2|14100.2|14101.8|14099.8|14102.4|14100.4|14098.8|14096.8|32
1643272930000|2022-01-27 08:42:10|14102.8|14100.8|14101.8|14099.8|14103.3|14101.3|14100|14098|36
1643272940000|2022-01-27 08:42:20|14101.9|14099.9|14101.8|14099.8|14103.2|14101.2|14100.3|14098.3|22
1643272950000|2022-01-27 08:42:30|14101.9|14099.9|14104.9|14102.9|14105.2|14103.2|14101.3|14099.3|31
1643272960000|2022-01-27 08:42:40|14105.5|14103.5|14104.2|14102.2|14105.5|14103.5|14103.8|14101.8|17
1643272970000|2022-01-27 08:42:50|14104|14102|14100.2|14098.2|14105.3|14103.3|14099.5|14097.5|63
1643272980000|2022-01-27 08:43:00|14101.9|14099.9|14104.7|14102.7|14105.4|14103.4|14101.8|14099.8|22
1643272990000|2022-01-27 08:43:10|14104.8|14102.8|14106.9|14104.9|14107.4|14105.4|14104.7|14102.7|62
1643273000000|2022-01-27 08:43:20|14107.4|14105.4|14109.7|14107.7|14110.4|14108.4|14106.3|14104.3|59
1643273010000|2022-01-27 08:43:30|14109.9|14107.9|14109.8|14107.8|14110|14108|14107.7|14105.7|18
1643273020000|2022-01-27 08:43:40|14109.9|14107.9|14110.9|14108.9|14110.9|14108.9|14107.9|14105.9|20
1643273030000|2022-01-27 08:43:50|14111.5|14109.5|14109|14107|14112.8|14110.8|14107.9|14105.9|34
1643273040000|2022-01-27 08:44:00|14108.7|14106.7|14109.8|14107.8|14109.8|14107.8|14107.9|14105.9|16
1643273050000|2022-01-27 08:44:10|14109.7|14107.7|14108.8|14106.8|14109.8|14107.8|14104.7|14102.7|50
1643273060000|2022-01-27 08:44:20|14108.9|14106.9|14109.4|14107.4|14110.4|14108.4|14108.8|14106.8|9
1643273070000|2022-01-27 08:44:30|14109|14107|14106|14104|14109.3|14107.3|14105.7|14103.7|24
1643273080000|2022-01-27 08:44:40|14106.3|14104.3|14106|14104|14106.4|14104.4|14104|14102|14
1643273090000|2022-01-27 08:44:50|14105.3|14103.3|14108.8|14106.8|14109|14107|14103.5|14101.5|20
1643273100000|2022-01-27 08:45:00|14108.7|14106.7|14108.9|14106.9|14108.9|14106.9|14106.3|14104.3|33
1643273110000|2022-01-27 08:45:10|14108.8|14106.8|14101.2|14099.2|14109.2|14107.2|14099.9|14097.9|59
1643273120000|2022-01-27 08:45:20|14101|14099|14094.5|14092.5|14101|14099|14094.5|14092.5|57
1643273130000|2022-01-27 08:45:30|14094.4|14092.4|14098.4|14096.4|14098.5|14096.5|14094.3|14092.3|40
1643273140000|2022-01-27 08:45:40|14098.5|14096.5|14101.4|14099.4|14103.4|14101.4|14097.2|14095.2|27
1643273150000|2022-01-27 08:45:50|14100.2|14098.2|14104.7|14102.7|14104.7|14102.7|14100|14098|29
1643273160000|2022-01-27 08:46:00|14104.8|14102.8|14101.5|14099.5|14110.7|14108.7|14101.3|14099.3|95
1643273170000|2022-01-27 08:46:10|14102.5|14100.5|14103.2|14101.2|14104.4|14102.4|14102|14100|85
1643273180000|2022-01-27 08:46:20|14103.3|14101.3|14106.5|14104.5|14106.7|14104.7|14103|14101|3
1643273190000|2022-01-27 08:46:30|14106.4|14104.4|14103.2|14101.2|14106.5|14104.5|14103.2|14101.2|8
1643273200000|2022-01-27 08:46:40|14103|14101|14103.8|14101.8|14105|14103|14103|14101|11
1643273210000|2022-01-27 08:46:50|14103.5|14101.5|14102.3|14100.3|14104.5|14102.5|14102.2|14100.2|18
1643273220000|2022-01-27 08:47:00|14102.8|14100.8|14103.3|14101.3|14104.7|14102.7|14102.2|14100.2|21
1643273230000|2022-01-27 08:47:10|14103.2|14101.2|14109.7|14107.7|14109.7|14107.7|14103.2|14101.2|33
1643273240000|2022-01-27 08:47:20|14109.5|14107.5|14123.2|14121.2|14123.4|14121.4|14109.5|14107.5|142
1643273250000|2022-01-27 08:47:30|14123|14121|14125.7|14123.7|14127.4|14125.4|14123|14121|83
1643273260000|2022-01-27 08:47:40|14125.8|14123.8|14128.5|14126.5|14131.3|14129.3|14125.8|14123.8|167
1643273270000|2022-01-27 08:47:50|14128.7|14126.7|14130.5|14128.5|14133.2|14131.2|14128.7|14126.7|87
1643273280000|2022-01-27 08:48:00|14130.4|14128.4|14132.3|14130.3|14133.2|14131.2|14129.9|14127.9|85
1643273290000|2022-01-27 08:48:10|14132.4|14130.4|14136.8|14134.8|14136.8|14134.8|14131|14129|71
1643273300000|2022-01-27 08:48:20|14137.3|14135.3|14137.4|14135.4|14140.8|14138.8|14136.9|14134.9|103
1643273310000|2022-01-27 08:48:30|14137.3|14135.3|14133.8|14131.8|14139|14137|14128.9|14126.9|122
1643273320000|2022-01-27 08:48:40|14134.3|14132.3|14130.2|14128.2|14134.3|14132.3|14129.3|14127.3|37
1643273330000|2022-01-27 08:48:50|14130.3|14128.3|14127|14125|14130.3|14128.3|14125.2|14123.2|56
1643273340000|2022-01-27 08:49:00|14126.9|14124.9|14122.4|14120.4|14128|14126|14122.4|14120.4|53
1643273350000|2022-01-27 08:49:10|14122.3|14120.3|14118.8|14116.8|14122.3|14120.3|14116.7|14114.7|78
1643273360000|2022-01-27 08:49:20|14118|14116|14114|14112|14118|14116|14112.4|14110.4|43
1643273370000|2022-01-27 08:49:30|14115.2|14113.2|14111.9|14109.9|14115.8|14113.8|14110.4|14108.4|66
1643273380000|2022-01-27 08:49:40|14112|14110|14116.4|14114.4|14116.4|14114.4|14109.5|14107.5|38
1643273390000|2022-01-27 08:49:50|14116.3|14114.3|14109.4|14107.4|14116.8|14114.8|14108.9|14106.9|38
1643273400000|2022-01-27 08:50:00|14109.3|14107.3|14111.8|14109.8|14114.9|14112.9|14109.2|14107.2|40
1643273410000|2022-01-27 08:50:10|14111.7|14109.7|14111.3|14109.3|14112.2|14110.2|14107.5|14105.5|42
1643273420000|2022-01-27 08:50:20|14111.2|14109.2|14114.4|14112.4|14116.3|14114.3|14110|14108|33
1643273430000|2022-01-27 08:50:30|14114.5|14112.5|14113.5|14111.5|14116|14114|14112|14110|31
1643273440000|2022-01-27 08:50:40|14113.7|14111.7|14119.3|14117.3|14120.4|14118.4|14113.7|14111.7|30
1643273450000|2022-01-27 08:50:50|14119.4|14117.4|14120.8|14118.8|14122|14120|14119.2|14117.2|19
1643273460000|2022-01-27 08:51:00|14119.8|14117.8|14122.9|14120.9|14124.3|14122.3|14119.8|14117.8|29
1643273470000|2022-01-27 08:51:10|14123.3|14121.3|14123.7|14121.7|14124.2|14122.2|14121.5|14119.5|29
1643273480000|2022-01-27 08:51:20|14124|14122|14126.7|14124.7|14128.2|14126.2|14123.5|14121.5|46
1643273490000|2022-01-27 08:51:30|14126.5|14124.5|14126.3|14124.3|14127.9|14125.9|14125.3|14123.3|19
1643273500000|2022-01-27 08:51:40|14126.4|14124.4|14124.3|14122.3|14126.9|14124.9|14122.2|14120.2|17
1643273510000|2022-01-27 08:51:50|14124.2|14122.2|14122.4|14120.4|14124.8|14122.8|14122.2|14120.2|28
1643273520000|2022-01-27 08:52:00|14122.5|14120.5|14123|14121|14124.3|14122.3|14122.4|14120.4|19
1643273530000|2022-01-27 08:52:10|14122.7|14120.7|14118.3|14116.3|14122.9|14120.9|14116.4|14114.4|38
1643273540000|2022-01-27 08:52:20|14118.5|14116.5|14114.5|14112.5|14118.7|14116.7|14113.7|14111.7|36
1643273550000|2022-01-27 08:52:30|14114.4|14112.4|14115.2|14113.2|14116.4|14114.4|14114|14112|26
1643273560000|2022-01-27 08:52:40|14116.2|14114.2|14117.4|14115.4|14117.8|14115.8|14114.8|14112.8|15
1643273570000|2022-01-27 08:52:50|14117.3|14115.3|14114.5|14112.5|14117.3|14115.3|14113.4|14111.4|25
1643273580000|2022-01-27 08:53:00|14115.5|14113.5|14119.2|14117.2|14120.4|14118.4|14114.3|14112.3|37
1643273590000|2022-01-27 08:53:10|14119.8|14117.8|14118.2|14116.2|14120|14118|14115.5|14113.5|27
1643273600000|2022-01-27 08:53:20|14118.4|14116.4|14114.4|14112.4|14118.5|14116.5|14113.8|14111.8|15
1643273610000|2022-01-27 08:53:30|14114.5|14112.5|14117.4|14115.4|14118|14116|14114.2|14112.2|23
1643273620000|2022-01-27 08:53:40|14117|14115|14122|14120|14122.3|14120.3|14116.5|14114.5|33
1643273630000|2022-01-27 08:53:50|14121.3|14119.3|14122.4|14120.4|14123.2|14121.2|14121.3|14119.3|13
1643273640000|2022-01-27 08:54:00|14122.5|14120.5|14122.2|14120.2|14123.5|14121.5|14121.7|14119.7|28
1643273650000|2022-01-27 08:54:10|14122.3|14120.3|14126.4|14124.4|14126.5|14124.5|14122.3|14120.3|29
1643273660000|2022-01-27 08:54:20|14126.5|14124.5|14123.4|14121.4|14126.5|14124.5|14123|14121|37
1643273670000|2022-01-27 08:54:30|14124|14122|14124.2|14122.2|14125.7|14123.7|14123.4|14121.4|15
1643273680000|2022-01-27 08:54:40|14124|14122|14122.2|14120.2|14125.8|14123.8|14122.2|14120.2|17
1643273690000|2022-01-27 08:54:50|14123.2|14121.2|14125.5|14123.5|14127|14125|14122.2|14120.2|49
1643273700000|2022-01-27 08:55:00|14125.4|14123.4|14131.3|14129.3|14131.4|14129.4|14125.3|14123.3|44
1643273710000|2022-01-27 08:55:10|14131.4|14129.4|14128.5|14126.5|14133.3|14131.3|14128.5|14126.5|53
1643273720000|2022-01-27 08:55:20|14129|14127|14132|14130|14132.2|14130.2|14128.8|14126.8|29
1643273730000|2022-01-27 08:55:30|14131.9|14129.9|14134.8|14132.8|14135.4|14133.4|14131.3|14129.3|28
1643273740000|2022-01-27 08:55:40|14134.7|14132.7|14130.3|14128.3|14134.7|14132.7|14128.5|14126.5|32
1643273750000|2022-01-27 08:55:50|14130.2|14128.2|14129|14127|14130.2|14128.2|14128.4|14126.4|22
1643273760000|2022-01-27 08:56:00|14128.8|14126.8|14126.9|14124.9|14129|14127|14124.2|14122.2|62
1643273770000|2022-01-27 08:56:10|14127|14125|14132.2|14130.2|14132.4|14130.4|14126.5|14124.5|34
1643273780000|2022-01-27 08:56:20|14132|14130|14132.2|14130.2|14134.9|14132.9|14131.2|14129.2|58
1643273790000|2022-01-27 08:56:30|14132|14130|14132.8|14130.8|14133.2|14131.2|14131.8|14129.8|13
1643273800000|2022-01-27 08:56:40|14132.9|14130.9|14133.2|14131.2|14133.9|14131.9|14130.2|14128.2|21
1643273810000|2022-01-27 08:56:50|14132|14130|14135.9|14133.9|14137.2|14135.2|14131.8|14129.8|43
1643273820000|2022-01-27 08:57:00|14135.7|14133.7|14138.8|14136.8|14139.8|14137.8|14135.7|14133.7|66
1643273830000|2022-01-27 08:57:10|14138.9|14136.9|14135.5|14133.5|14140.2|14138.2|14134.5|14132.5|40
1643273840000|2022-01-27 08:57:20|14135.7|14133.7|14137.7|14135.7|14139.3|14137.3|14135.7|14133.7|38
1643273850000|2022-01-27 08:57:30|14137.8|14135.8|14135.3|14133.3|14137.8|14135.8|14134.7|14132.7|28
1643273860000|2022-01-27 08:57:40|14135.4|14133.4|14134.4|14132.4|14135.8|14133.8|14132.4|14130.4|40
1643273870000|2022-01-27 08:57:50|14134.5|14132.5|14134.5|14132.5|14136.3|14134.3|14132.7|14130.7|28
1643273880000|2022-01-27 08:58:00|14134.9|14132.9|14133.9|14131.9|14134.9|14132.9|14131.3|14129.3|37
1643273890000|2022-01-27 08:58:10|14133.7|14131.7|14135.3|14133.3|14136.3|14134.3|14128|14126|146
1643273900000|2022-01-27 08:58:20|14135.4|14133.4|14140.9|14138.9|14140.9|14138.9|14134.7|14132.7|58
1643273910000|2022-01-27 08:58:30|14140.8|14138.8|14136.5|14134.5|14142.4|14140.4|14134|14132|100
1643273920000|2022-01-27 08:58:40|14136.7|14134.7|14133.5|14131.5|14138.7|14136.7|14133.4|14131.4|24
1643273930000|2022-01-27 08:58:50|14133.4|14131.4|14136|14134|14138.2|14136.2|14133.4|14131.4|56
1643273940000|2022-01-27 08:59:00|14138.2|14136.2|14138.2|14136.2|14139.4|14137.4|14135|14133|57
1643273950000|2022-01-27 08:59:10|14137.9|14135.9|14137.5|14135.5|14139.2|14137.2|14134.2|14132.2|23
1643273960000|2022-01-27 08:59:20|14137.7|14135.7|14138.3|14136.3|14140.4|14138.4|14137.3|14135.3|15
1643273970000|2022-01-27 08:59:30|14138.2|14136.2|14139|14137|14139|14137|14135.7|14133.7|15
1643273980000|2022-01-27 08:59:40|14139.2|14137.2|14139.4|14137.4|14139.8|14137.8|14136.4|14134.4|31
1643273990000|2022-01-27 08:59:50|14139.3|14137.3|14139.2|14137.2|14140.8|14138.8|14138.8|14136.8|29
1643274000000|2022-01-27 09:00:00|14139|14137|14137.7|14135.7|14139.7|14137.7|14136.8|14134.8|98
1643274010000|2022-01-27 09:00:10|14137.2|14135.2|14134.2|14132.2|14137.2|14135.2|14132.8|14130.8|101
1643274020000|2022-01-27 09:00:20|14133.9|14131.9|14131.4|14129.4|14134.3|14132.3|14131.3|14129.3|48
1643274030000|2022-01-27 09:00:30|14131.5|14129.5|14126.4|14124.4|14131.5|14129.5|14124.2|14122.2|101
1643274040000|2022-01-27 09:00:40|14126.7|14124.7|14115.3|14113.3|14126.7|14124.7|14114.5|14112.5|102
1643274050000|2022-01-27 09:00:50|14115.2|14113.2|14129.5|14127.5|14129.5|14127.5|14114.4|14112.4|130
1643274060000|2022-01-27 09:01:00|14129.3|14127.3|14136.2|14134.2|14137.5|14135.5|14129.3|14127.3|99
1643274070000|2022-01-27 09:01:10|14136|14134|14137|14135|14137.7|14135.7|14134|14132|64
1643274080000|2022-01-27 09:01:20|14137.9|14135.9|14142.2|14140.2|14142.8|14140.8|14136.3|14134.3|112
1643274090000|2022-01-27 09:01:30|14141.9|14139.9|14154|14152|14154.2|14152.2|14140.8|14138.8|306
1643274100000|2022-01-27 09:01:40|14154.2|14152.2|14160.9|14158.9|14161.2|14159.2|14151.8|14149.8|146
1643274110000|2022-01-27 09:01:50|14160.8|14158.8|14165.3|14163.3|14165.7|14163.7|14160.7|14158.7|137
1643274120000|2022-01-27 09:02:00|14165.4|14163.4|14166.2|14164.2|14167|14165|14163.3|14161.3|164
1643274130000|2022-01-27 09:02:10|14166.3|14164.3|14170.9|14168.9|14171.2|14169.2|14164.8|14162.8|206
1643274140000|2022-01-27 09:02:20|14171|14169|14178.5|14176.5|14178.5|14176.5|14171|14169|220
1643274150000|2022-01-27 09:02:30|14178.3|14176.3|14180.3|14178.3|14181.2|14179.2|14177.4|14175.4|115
1643274160000|2022-01-27 09:02:40|14179.5|14177.5|14184|14182|14184.7|14182.7|14177.4|14175.4|146
1643274170000|2022-01-27 09:02:50|14184.2|14182.2|14185.5|14183.5|14187.4|14185.4|14183.8|14181.8|133
1643274180000|2022-01-27 09:03:00|14185.4|14183.4|14181.9|14179.9|14185.4|14183.4|14180.2|14178.2|130
1643274190000|2022-01-27 09:03:10|14181.3|14179.3|14179.7|14177.7|14184.2|14182.2|14179.4|14177.4|57
1643274200000|2022-01-27 09:03:20|14180.2|14178.2|14179.3|14177.3|14182|14180|14178.2|14176.2|98
1643274210000|2022-01-27 09:03:30|14179.2|14177.2|14181.8|14179.8|14181.9|14179.9|14177.5|14175.5|102
1643274220000|2022-01-27 09:03:40|14181.7|14179.7|14183.5|14181.5|14184.3|14182.3|14180.5|14178.5|46
1643274230000|2022-01-27 09:03:50|14183.4|14181.4|14182.7|14180.7|14184.8|14182.8|14178.7|14176.7|61
1643274240000|2022-01-27 09:04:00|14181.8|14179.8|14181.4|14179.4|14182.8|14180.8|14179.8|14177.8|44
1643274250000|2022-01-27 09:04:10|14181.3|14179.3|14175.8|14173.8|14181.3|14179.3|14174|14172|66
1643274260000|2022-01-27 09:04:20|14176.3|14174.3|14173.5|14171.5|14176.3|14174.3|14173.2|14171.2|59
1643274270000|2022-01-27 09:04:30|14173|14171|14168.2|14166.2|14173.5|14171.5|14167|14165|160
1643274280000|2022-01-27 09:04:40|14168.5|14166.5|14163.7|14161.7|14168.7|14166.7|14163.7|14161.7|50
1643274290000|2022-01-27 09:04:50|14163.4|14161.4|14161.4|14159.4|14164.5|14162.5|14160.8|14158.8|66
1643274300000|2022-01-27 09:05:00|14161.5|14159.5|14163.5|14161.5|14164.8|14162.8|14161.4|14159.4|73
1643274310000|2022-01-27 09:05:10|14163|14161|14156.7|14154.7|14166|14164|14156.3|14154.3|84
1643274320000|2022-01-27 09:05:20|14156.8|14154.8|14154.7|14152.7|14160.3|14158.3|14154.7|14152.7|67
1643274330000|2022-01-27 09:05:30|14154.9|14152.9|14157.2|14155.2|14159.4|14157.4|14154.7|14152.7|49
1643274340000|2022-01-27 09:05:40|14156.7|14154.7|14160.3|14158.3|14160.4|14158.4|14154.8|14152.8|74
1643274350000|2022-01-27 09:05:50|14160.4|14158.4|14165.2|14163.2|14165.2|14163.2|14159.5|14157.5|56
1643274360000|2022-01-27 09:06:00|14165.3|14163.3|14162.3|14160.3|14166.5|14164.5|14157.7|14155.7|85
1643274370000|2022-01-27 09:06:10|14162.2|14160.2|14160.3|14158.3|14165.3|14163.3|14160.2|14158.2|31
1643274380000|2022-01-27 09:06:20|14160.2|14158.2|14153.8|14151.8|14160.3|14158.3|14153.7|14151.7|42
1643274390000|2022-01-27 09:06:30|14153.9|14151.9|14157.8|14155.8|14158.7|14156.7|14153.7|14151.7|59
1643274400000|2022-01-27 09:06:40|14157.9|14155.9|14161.8|14159.8|14162.8|14160.8|14157.5|14155.5|51
1643274410000|2022-01-27 09:06:50|14161.5|14159.5|14161.3|14159.3|14162|14160|14159.9|14157.9|13
1643274420000|2022-01-27 09:07:00|14162.3|14160.3|14164.8|14162.8|14165.7|14163.7|14160.5|14158.5|68
1643274430000|2022-01-27 09:07:10|14164.7|14162.7|14166.3|14164.3|14167.8|14165.8|14164.5|14162.5|53
1643274440000|2022-01-27 09:07:20|14166.2|14164.2|14174.3|14172.3|14175.5|14173.5|14163.4|14161.4|149
1643274450000|2022-01-27 09:07:30|14173.8|14171.8|14173.3|14171.3|14174.3|14172.3|14166.5|14164.5|78
1643274460000|2022-01-27 09:07:40|14172.8|14170.8|14169.9|14167.9|14173.2|14171.2|14169.2|14167.2|36
1643274470000|2022-01-27 09:07:50|14169.7|14167.7|14169.3|14167.3|14171.4|14169.4|14167.2|14165.2|60
1643274480000|2022-01-27 09:08:00|14168.3|14166.3|14169|14167|14169.5|14167.5|14165.8|14163.8|23
1643274490000|2022-01-27 09:08:10|14169.2|14167.2|14167.5|14165.5|14170.8|14168.8|14165.3|14163.3|64
1643274500000|2022-01-27 09:08:20|14167.7|14165.7|14162.8|14160.8|14169.8|14167.8|14162.8|14160.8|49
1643274510000|2022-01-27 09:08:30|14162.7|14160.7|14156.7|14154.7|14163.3|14161.3|14156.7|14154.7|52
1643274520000|2022-01-27 09:08:40|14155.7|14153.7|14145.8|14143.8|14156.7|14154.7|14145.8|14143.8|179
1643274530000|2022-01-27 09:08:50|14146.8|14144.8|14148.5|14146.5|14149.9|14147.9|14146.8|14144.8|47
1643274540000|2022-01-27 09:09:00|14148.9|14146.9|14147|14145|14149.8|14147.8|14144.4|14142.4|63
1643274550000|2022-01-27 09:09:10|14147.2|14145.2|14144.3|14142.3|14148.7|14146.7|14143.5|14141.5|53
1643274560000|2022-01-27 09:09:20|14144|14142|14143.5|14141.5|14148.9|14146.9|14143.3|14141.3|86
1643274570000|2022-01-27 09:09:30|14143.4|14141.4|14139.5|14137.5|14143.4|14141.4|14139.4|14137.4|51
1643274580000|2022-01-27 09:09:40|14139.4|14137.4|14141.3|14139.3|14143|14141|14136.9|14134.9|65
1643274590000|2022-01-27 09:09:50|14140.9|14138.9|14135.2|14133.2|14141.2|14139.2|14131.9|14129.9|88
1643274600000|2022-01-27 09:10:00|14135|14133|14136.7|14134.7|14137.5|14135.5|14132.9|14130.9|40
1643274610000|2022-01-27 09:10:10|14139|14137|14144.3|14142.3|14144.5|14142.5|14138.4|14136.4|70
1643274620000|2022-01-27 09:10:20|14145|14143|14139.7|14137.7|14145.2|14143.2|14139.4|14137.4|51
1643274630000|2022-01-27 09:10:30|14139.5|14137.5|14131.8|14129.8|14139.7|14137.7|14131.2|14129.2|53
1643274640000|2022-01-27 09:10:40|14131.7|14129.7|14127.5|14125.5|14132|14130|14125.8|14123.8|91
1643274650000|2022-01-27 09:10:50|14127.4|14125.4|14128.4|14126.4|14131.9|14129.9|14126.4|14124.4|50
1643274660000|2022-01-27 09:11:00|14127.9|14125.9|14123.2|14121.2|14129.2|14127.2|14120.7|14118.7|96
1643274670000|2022-01-27 09:11:10|14122.3|14120.3|14124.4|14122.4|14127.5|14125.5|14122.3|14120.3|46
1643274680000|2022-01-27 09:11:20|14124.5|14122.5|14125.4|14123.4|14127.3|14125.3|14123.5|14121.5|67
1643274690000|2022-01-27 09:11:30|14125.5|14123.5|14128|14126|14130.4|14128.4|14125.5|14123.5|54
1643274700000|2022-01-27 09:11:40|14128.2|14126.2|14130.4|14128.4|14131.5|14129.5|14127.8|14125.8|44
1643274710000|2022-01-27 09:11:50|14130.3|14128.3|14131.7|14129.7|14134.9|14132.9|14128.8|14126.8|57
1643274720000|2022-01-27 09:12:00|14131.8|14129.8|14139.2|14137.2|14139.2|14137.2|14131.5|14129.5|52
1643274730000|2022-01-27 09:12:10|14139.3|14137.3|14145.8|14143.8|14147.4|14145.4|14138.5|14136.5|77
1643274740000|2022-01-27 09:12:20|14145.7|14143.7|14145.9|14143.9|14148.4|14146.4|14144.5|14142.5|105
1643274750000|2022-01-27 09:12:30|14145.8|14143.8|14145.2|14143.2|14146.4|14144.4|14143.7|14141.7|74
1643274760000|2022-01-27 09:12:40|14145.3|14143.3|14148.5|14146.5|14149.7|14147.7|14145.2|14143.2|42
1643274770000|2022-01-27 09:12:50|14148.9|14146.9|14150.4|14148.4|14150.4|14148.4|14146.5|14144.5|70
1643274780000|2022-01-27 09:13:00|14151|14149|14160.8|14158.8|14160.8|14158.8|14151|14149|139
1643274790000|2022-01-27 09:13:10|14161.2|14159.2|14159.4|14157.4|14162.7|14160.7|14158.4|14156.4|68
1643274800000|2022-01-27 09:13:20|14158.9|14156.9|14165.5|14163.5|14166.2|14164.2|14158.8|14156.8|53
1643274810000|2022-01-27 09:13:30|14165.7|14163.7|14164.2|14162.2|14168.8|14166.8|14163.7|14161.7|85
1643274820000|2022-01-27 09:13:40|14163.9|14161.9|14166|14164|14166|14164|14161|14159|63
1643274830000|2022-01-27 09:13:50|14165.3|14163.3|14165|14163|14165.5|14163.5|14163.8|14161.8|16
1643274840000|2022-01-27 09:14:00|14165.2|14163.2|14162.2|14160.2|14166.9|14164.9|14161.4|14159.4|60
1643274850000|2022-01-27 09:14:10|14162|14160|14161.4|14159.4|14162.3|14160.3|14160.3|14158.3|26
1643274860000|2022-01-27 09:14:20|14161.5|14159.5|14160.5|14158.5|14162|14160|14158.7|14156.7|50
1643274870000|2022-01-27 09:14:30|14161.3|14159.3|14158|14156|14162|14160|14158|14156|34
1643274880000|2022-01-27 09:14:40|14157.9|14155.9|14159.2|14157.2|14160.2|14158.2|14157.3|14155.3|11
1643274890000|2022-01-27 09:14:50|14159.3|14157.3|14159.9|14157.9|14160.3|14158.3|14156|14154|37
1643274900000|2022-01-27 09:15:00|14160|14158|14168.9|14166.9|14171.3|14169.3|14160|14158|110
1643274910000|2022-01-27 09:15:10|14168.8|14166.8|14165.2|14163.2|14168.8|14166.8|14165.2|14163.2|60
1643274920000|2022-01-27 09:15:20|14166|14164|14166.9|14164.9|14168.4|14166.4|14165|14163|76
1643274930000|2022-01-27 09:15:30|14167.9|14165.9|14168.8|14166.8|14169.7|14167.7|14166.8|14164.8|22
1643274940000|2022-01-27 09:15:40|14168.7|14166.7|14167.4|14165.4|14168.7|14166.7|14163.4|14161.4|48
1643274950000|2022-01-27 09:15:50|14167.9|14165.9|14172.4|14170.4|14173.8|14171.8|14167.9|14165.9|64
1643274960000|2022-01-27 09:16:00|14173|14171|14171.7|14169.7|14173|14171|14168.8|14166.8|62
1643274970000|2022-01-27 09:16:10|14171.5|14169.5|14165.5|14163.5|14171.5|14169.5|14165.5|14163.5|21
1643274980000|2022-01-27 09:16:20|14165|14163|14162.7|14160.7|14165.2|14163.2|14161.2|14159.2|14
1643274990000|2022-01-27 09:16:30|14162.8|14160.8|14159.9|14157.9|14163.3|14161.3|14158.4|14156.4|27
1643275000000|2022-01-27 09:16:40|14159.8|14157.8|14155.7|14153.7|14159.8|14157.8|14153.9|14151.9|55
1643275010000|2022-01-27 09:16:50|14155.8|14153.8|14153.7|14151.7|14156.2|14154.2|14152.9|14150.9|52
1643275020000|2022-01-27 09:17:00|14153.8|14151.8|14158.5|14156.5|14158.9|14156.9|14153.4|14151.4|16
1643275030000|2022-01-27 09:17:10|14158.4|14156.4|14157.8|14155.8|14158.8|14156.8|14155.5|14153.5|16
1643275040000|2022-01-27 09:17:20|14157.7|14155.7|14151|14149|14157.8|14155.8|14150.9|14148.9|45
1643275050000|2022-01-27 09:17:30|14151.2|14149.2|14149.4|14147.4|14151.4|14149.4|14147.8|14145.8|29
1643275060000|2022-01-27 09:17:40|14148.8|14146.8|14148.9|14146.9|14149.9|14147.9|14147.8|14145.8|19
1643275070000|2022-01-27 09:17:50|14148.4|14146.4|14147.2|14145.2|14149.2|14147.2|14145|14143|32
1643275080000|2022-01-27 09:18:00|14147|14145|14143.4|14141.4|14147.2|14145.2|14143.4|14141.4|17
1643275090000|2022-01-27 09:18:10|14143.5|14141.5|14148|14146|14148.3|14146.3|14143.4|14141.4|36
1643275100000|2022-01-27 09:18:20|14148.2|14146.2|14151.7|14149.7|14151.8|14149.8|14148|14146|39
1643275110000|2022-01-27 09:18:30|14151.8|14149.8|14159.5|14157.5|14159.8|14157.8|14151.8|14149.8|57
1643275120000|2022-01-27 09:18:40|14159.8|14157.8|14160|14158|14162|14160|14159.4|14157.4|33
1643275130000|2022-01-27 09:18:50|14159.2|14157.2|14161.7|14159.7|14161.8|14159.8|14157.5|14155.5|25
1643275140000|2022-01-27 09:19:00|14161.9|14159.9|14157.3|14155.3|14162.2|14160.2|14155|14153|32
1643275150000|2022-01-27 09:19:10|14157.4|14155.4|14160.8|14158.8|14160.9|14158.9|14156.9|14154.9|16
1643275160000|2022-01-27 09:19:20|14160.9|14158.9|14163.5|14161.5|14167|14165|14160|14158|42
1643275170000|2022-01-27 09:19:30|14163.3|14161.3|14168.5|14166.5|14170.8|14168.8|14163.3|14161.3|38
1643275180000|2022-01-27 09:19:40|14168.7|14166.7|14167.7|14165.7|14170.4|14168.4|14166.7|14164.7|47
1643275190000|2022-01-27 09:19:50|14167.8|14165.8|14168.7|14166.7|14170.5|14168.5|14166.4|14164.4|23
1643275200000|2022-01-27 09:20:00|14167.4|14165.4|14166.2|14164.2|14167.9|14165.9|14164.3|14162.3|18
1643275210000|2022-01-27 09:20:10|14166|14164|14166.4|14164.4|14169.2|14167.2|14166|14164|23
1643275220000|2022-01-27 09:20:20|14166.5|14164.5|14166.5|14164.5|14166.5|14164.5|14164|14162|30
1643275230000|2022-01-27 09:20:30|14165.9|14163.9|14159.3|14157.3|14165.9|14163.9|14158.3|14156.3|46
1643275240000|2022-01-27 09:20:40|14159.2|14157.2|14158.9|14156.9|14160.3|14158.3|14158.3|14156.3|12
1643275250000|2022-01-27 09:20:50|14159|14157|14156.3|14154.3|14159|14157|14154.2|14152.2|30
1643275260000|2022-01-27 09:21:00|14157.3|14155.3|14149.9|14147.9|14157.3|14155.3|14149.9|14147.9|51
1643275270000|2022-01-27 09:21:10|14149.5|14147.5|14153.4|14151.4|14153.4|14151.4|14148.7|14146.7|41
1643275280000|2022-01-27 09:21:20|14153.5|14151.5|14153.8|14151.8|14154.7|14152.7|14150.7|14148.7|19
1643275290000|2022-01-27 09:21:30|14153.7|14151.7|14145.5|14143.5|14153.7|14151.7|14144.5|14142.5|55
1643275300000|2022-01-27 09:21:40|14144.8|14142.8|14145|14143|14147.3|14145.3|14144|14142|58
1643275310000|2022-01-27 09:21:50|14145.2|14143.2|14149.3|14147.3|14149.5|14147.5|14145|14143|10
1643275320000|2022-01-27 09:22:00|14148.8|14146.8|14151.2|14149.2|14152.7|14150.7|14148.7|14146.7|45
1643275330000|2022-01-27 09:22:10|14151.5|14149.5|14157.3|14155.3|14157.3|14155.3|14150.8|14148.8|33
1643275340000|2022-01-27 09:22:20|14157.2|14155.2|14158.2|14156.2|14159.7|14157.7|14155.5|14153.5|36
1643275350000|2022-01-27 09:22:30|14157.3|14155.3|14159.7|14157.7|14160.4|14158.4|14157.3|14155.3|30
1643275360000|2022-01-27 09:22:40|14159.4|14157.4|14159.9|14157.9|14160.8|14158.8|14158.3|14156.3|8
1643275370000|2022-01-27 09:22:50|14160.4|14158.4|14164.9|14162.9|14167.3|14165.3|14160.4|14158.4|39
1643275380000|2022-01-27 09:23:00|14165.2|14163.2|14165.2|14163.2|14166.4|14164.4|14163.7|14161.7|43
1643275390000|2022-01-27 09:23:10|14165|14163|14166.2|14164.2|14168|14166|14164.5|14162.5|41
1643275400000|2022-01-27 09:23:20|14166.3|14164.3|14165.2|14163.2|14166.7|14164.7|14163.2|14161.2|13
1643275410000|2022-01-27 09:23:30|14165.3|14163.3|14170.9|14168.9|14171.2|14169.2|14164.8|14162.8|71
1643275420000|2022-01-27 09:23:40|14170.5|14168.5|14170.8|14168.8|14173.3|14171.3|14167.8|14165.8|61
1643275430000|2022-01-27 09:23:50|14171|14169|14171|14169|14172.3|14170.3|14169.2|14167.2|36
1643275440000|2022-01-27 09:24:00|14172|14170|14175.2|14173.2|14175.2|14173.2|14168.4|14166.4|64
1643275450000|2022-01-27 09:24:10|14174.8|14172.8|14179.8|14177.8|14180.7|14178.7|14173.7|14171.7|144
1643275460000|2022-01-27 09:24:20|14180|14178|14190.8|14188.8|14190.9|14188.9|14179.4|14177.4|183
1643275470000|2022-01-27 09:24:30|14191.4|14189.4|14188.8|14186.8|14192.4|14190.4|14188.4|14186.4|107
1643275480000|2022-01-27 09:24:40|14188.9|14186.9|14188.5|14186.5|14189.3|14187.3|14186|14184|142
1643275490000|2022-01-27 09:24:50|14188.7|14186.7|14189.7|14187.7|14192|14190|14188.7|14186.7|100
1643275500000|2022-01-27 09:25:00|14189.5|14187.5|14188.3|14186.3|14189.5|14187.5|14187|14185|46
1643275510000|2022-01-27 09:25:10|14188.2|14186.2|14189.2|14187.2|14190.9|14188.9|14185.9|14183.9|50
1643275520000|2022-01-27 09:25:20|14189.3|14187.3|14187.4|14185.4|14189.7|14187.7|14186.9|14184.9|34
1643275530000|2022-01-27 09:25:30|14187.3|14185.3|14186.8|14184.8|14189|14187|14186.7|14184.7|30
1643275540000|2022-01-27 09:25:40|14186.7|14184.7|14185.8|14183.8|14188.5|14186.5|14185.4|14183.4|29
1643275550000|2022-01-27 09:25:50|14186|14184|14188.5|14186.5|14188.7|14186.7|14185.5|14183.5|26
1643275560000|2022-01-27 09:26:00|14188.4|14186.4|14188.2|14186.2|14188.5|14186.5|14186.2|14184.2|30
1643275570000|2022-01-27 09:26:10|14188.3|14186.3|14194.4|14192.4|14194.4|14192.4|14188.3|14186.3|72
1643275580000|2022-01-27 09:26:20|14194.5|14192.5|14193.8|14191.8|14195.5|14193.5|14193.4|14191.4|59
1643275590000|2022-01-27 09:26:30|14193.7|14191.7|14194|14192|14196|14194|14192.8|14190.8|65
1643275600000|2022-01-27 09:26:40|14193.9|14191.9|14196.4|14194.4|14196.4|14194.4|14191.2|14189.2|94
1643275610000|2022-01-27 09:26:50|14196|14194|14194.7|14192.7|14196|14194|14193.9|14191.9|39
1643275620000|2022-01-27 09:27:00|14194.8|14192.8|14191.8|14189.8|14196.8|14194.8|14191.5|14189.5|112
1643275630000|2022-01-27 09:27:10|14191.7|14189.7|14192.5|14190.5|14193.4|14191.4|14191.2|14189.2|36
1643275640000|2022-01-27 09:27:20|14192.7|14190.7|14190.3|14188.3|14193.4|14191.4|14190.3|14188.3|55
1643275650000|2022-01-27 09:27:30|14190.4|14188.4|14191.3|14189.3|14193.5|14191.5|14189.8|14187.8|49
1643275660000|2022-01-27 09:27:40|14191.4|14189.4|14194.3|14192.3|14195.3|14193.3|14190.7|14188.7|54
1643275670000|2022-01-27 09:27:50|14194.2|14192.2|14200|14198|14201|14199|14194|14192|158
1643275680000|2022-01-27 09:28:00|14200.2|14198.2|14200.4|14198.4|14200.4|14198.4|14197.3|14195.3|83
1643275690000|2022-01-27 09:28:10|14200.5|14198.5|14201.5|14199.5|14201.5|14199.5|14198.4|14196.4|60
1643275700000|2022-01-27 09:28:20|14201.4|14199.4|14203.9|14201.9|14204.8|14202.8|14200.4|14198.4|80
1643275710000|2022-01-27 09:28:30|14204|14202|14204.3|14202.3|14205.5|14203.5|14203.3|14201.3|91
1643275720000|2022-01-27 09:28:40|14204.4|14202.4|14206.7|14204.7|14207.4|14205.4|14204|14202|151
1643275730000|2022-01-27 09:28:50|14206.5|14204.5|14205.4|14203.4|14206.5|14204.5|14204.4|14202.4|51
1643275740000|2022-01-27 09:29:00|14206.2|14204.2|14204.3|14202.3|14207|14205|14203.8|14201.8|77
1643275750000|2022-01-27 09:29:10|14204.2|14202.2|14202.4|14200.4|14205.4|14203.4|14202|14200|68
1643275760000|2022-01-27 09:29:20|14202.3|14200.3|14201.5|14199.5|14204.3|14202.3|14201.5|14199.5|63
1643275770000|2022-01-27 09:29:30|14200.5|14198.5|14196.9|14194.9|14201.9|14199.9|14196.5|14194.5|137
1643275780000|2022-01-27 09:29:40|14197|14195|14197.3|14195.3|14197.7|14195.7|14196|14194|46
1643275790000|2022-01-27 09:29:50|14197.2|14195.2|14196|14194|14197.7|14195.7|14194.3|14192.3|18
1643275800000|2022-01-27 09:30:00|14195.9|14193.9|14194.4|14192.4|14196.2|14194.2|14194.4|14192.4|27
1643275810000|2022-01-27 09:30:10|14194.9|14192.9|14192.7|14190.7|14195|14193|14190.8|14188.8|69
1643275820000|2022-01-27 09:30:20|14193|14191|14190.9|14188.9|14193.4|14191.4|14190.8|14188.8|33
1643275830000|2022-01-27 09:30:30|14190.8|14188.8|14189.9|14187.9|14192.2|14190.2|14189.9|14187.9|33
1643275840000|2022-01-27 09:30:40|14189.8|14187.8|14186.5|14184.5|14190.7|14188.7|14185.8|14183.8|67
1643275850000|2022-01-27 09:30:50|14186.4|14184.4|14184|14182|14187|14185|14183.7|14181.7|74
1643275860000|2022-01-27 09:31:00|14183.9|14181.9|14182.7|14180.7|14184.4|14182.4|14178|14176|115
1643275870000|2022-01-27 09:31:10|14182.8|14180.8|14182.9|14180.9|14184|14182|14182.3|14180.3|53
1643275880000|2022-01-27 09:31:20|14182.7|14180.7|14181.5|14179.5|14184|14182|14180.7|14178.7|49
1643275890000|2022-01-27 09:31:30|14181.7|14179.7|14180.4|14178.4|14183.8|14181.8|14180.3|14178.3|50
1643275900000|2022-01-27 09:31:40|14180.3|14178.3|14178.9|14176.9|14180.3|14178.3|14174|14172|83
1643275910000|2022-01-27 09:31:50|14178.7|14176.7|14174.4|14172.4|14179|14177|14173.7|14171.7|28
1643275920000|2022-01-27 09:32:00|14174.7|14172.7|14177.9|14175.9|14178|14176|14173.2|14171.2|71
1643275930000|2022-01-27 09:32:10|14178|14176|14177.4|14175.4|14180.5|14178.5|14176.9|14174.9|52
1643275940000|2022-01-27 09:32:20|14177.5|14175.5|14181.2|14179.2|14184.5|14182.5|14177.5|14175.5|59
1643275950000|2022-01-27 09:32:30|14181.3|14179.3|14184.2|14182.2|14185.4|14183.4|14177.2|14175.2|91
1643275960000|2022-01-27 09:32:40|14184.5|14182.5|14185.8|14183.8|14185.8|14183.8|14183.9|14181.9|25
1643275970000|2022-01-27 09:32:50|14185.4|14183.4|14187.4|14185.4|14187.4|14185.4|14185.3|14183.3|33
1643275980000|2022-01-27 09:33:00|14186.5|14184.5|14184.9|14182.9|14188.3|14186.3|14183|14181|85
1643275990000|2022-01-27 09:33:10|14184.8|14182.8|14184.2|14182.2|14188|14186|14183.4|14181.4|21
1643276000000|2022-01-27 09:33:20|14183.3|14181.3|14184.2|14182.2|14185.4|14183.4|14182.7|14180.7|49
1643276010000|2022-01-27 09:33:30|14184.3|14182.3|14187.4|14185.4|14188.2|14186.2|14184.3|14182.3|101
1643276020000|2022-01-27 09:33:40|14187.8|14185.8|14187.8|14185.8|14188.7|14186.7|14185.2|14183.2|38
1643276030000|2022-01-27 09:33:50|14188.2|14186.2|14187.4|14185.4|14188.2|14186.2|14184.7|14182.7|32
1643276040000|2022-01-27 09:34:00|14187.5|14185.5|14181.5|14179.5|14187.8|14185.8|14181.4|14179.4|28
1643276050000|2022-01-27 09:34:10|14181.7|14179.7|14180.4|14178.4|14183.9|14181.9|14179.2|14177.2|66
1643276060000|2022-01-27 09:34:20|14180.3|14178.3|14183.4|14181.4|14183.7|14181.7|14179.5|14177.5|35
1643276070000|2022-01-27 09:34:30|14183.3|14181.3|14184.7|14182.7|14187.2|14185.2|14183.3|14181.3|59
1643276080000|2022-01-27 09:34:40|14185.2|14183.2|14180|14178|14185.4|14183.4|14180|14178|29
1643276090000|2022-01-27 09:34:50|14179.7|14177.7|14180.7|14178.7|14180.9|14178.9|14178.9|14176.9|37
1643276100000|2022-01-27 09:35:00|14180.5|14178.5|14186.2|14184.2|14186.3|14184.3|14176.4|14174.4|59
1643276110000|2022-01-27 09:35:10|14186|14184|14188.7|14186.7|14189|14187|14185.3|14183.3|38
1643276120000|2022-01-27 09:35:20|14188.8|14186.8|14188|14186|14189.3|14187.3|14186.5|14184.5|31
1643276130000|2022-01-27 09:35:30|14187.9|14185.9|14185.4|14183.4|14189.7|14187.7|14184.7|14182.7|33
1643276140000|2022-01-27 09:35:40|14185.7|14183.7|14184|14182|14186.9|14184.9|14183|14181|44
1643276150000|2022-01-27 09:35:50|14184.3|14182.3|14190.9|14188.9|14190.9|14188.9|14183.5|14181.5|43
1643276160000|2022-01-27 09:36:00|14191|14189|14192.4|14190.4|14194.2|14192.2|14191|14189|72
1643276170000|2022-01-27 09:36:10|14192.3|14190.3|14194.7|14192.7|14195.5|14193.5|14192.2|14190.2|39
1643276180000|2022-01-27 09:36:20|14194.8|14192.8|14189.9|14187.9|14195.3|14193.3|14188|14186|81
1643276190000|2022-01-27 09:36:30|14190|14188|14193.2|14191.2|14195.2|14193.2|14189.9|14187.9|29
1643276200000|2022-01-27 09:36:40|14193|14191|14186.9|14184.9|14194.9|14192.9|14186.9|14184.9|63
1643276210000|2022-01-27 09:36:50|14186.8|14184.8|14183.5|14181.5|14188.8|14186.8|14181.8|14179.8|56
1643276220000|2022-01-27 09:37:00|14183|14181|14189.9|14187.9|14192.9|14190.9|14183|14181|44
1643276230000|2022-01-27 09:37:10|14190|14188|14186.5|14184.5|14190|14188|14185.2|14183.2|30
1643276240000|2022-01-27 09:37:20|14186.7|14184.7|14189|14187|14190.9|14188.9|14186.5|14184.5|31
1643276250000|2022-01-27 09:37:30|14189.2|14187.2|14189.5|14187.5|14193|14191|14188.8|14186.8|35
1643276260000|2022-01-27 09:37:40|14189.7|14187.7|14190.9|14188.9|14193.4|14191.4|14189.7|14187.7|12
1643276270000|2022-01-27 09:37:50|14190.7|14188.7|14192.4|14190.4|14192.4|14190.4|14189.9|14187.9|27
1643276280000|2022-01-27 09:38:00|14191.7|14189.7|14189|14187|14191.7|14189.7|14185|14183|26
1643276290000|2022-01-27 09:38:10|14188.3|14186.3|14186.4|14184.4|14189.7|14187.7|14186.3|14184.3|28
1643276300000|2022-01-27 09:38:20|14186|14184|14188|14186|14193.3|14191.3|14184.8|14182.8|82
1643276310000|2022-01-27 09:38:30|14187.5|14185.5|14186.7|14184.7|14187.5|14185.5|14185.8|14183.8|27
1643276320000|2022-01-27 09:38:40|14186.8|14184.8|14185.7|14183.7|14188.2|14186.2|14185|14183|13
1643276330000|2022-01-27 09:38:50|14185.5|14183.5|14187.7|14185.7|14188.3|14186.3|14183.4|14181.4|55
1643276340000|2022-01-27 09:39:00|14187.8|14185.8|14189.2|14187.2|14193.2|14191.2|14186.9|14184.9|32
1643276350000|2022-01-27 09:39:10|14188.9|14186.9|14190.7|14188.7|14193.4|14191.4|14186.8|14184.8|63
1643276360000|2022-01-27 09:39:20|14190.3|14188.3|14190.7|14188.7|14193|14191|14189.4|14187.4|21
1643276370000|2022-01-27 09:39:30|14189.4|14187.4|14186.5|14184.5|14190|14188|14186.4|14184.4|22
1643276380000|2022-01-27 09:39:40|14185.4|14183.4|14184.4|14182.4|14185.7|14183.7|14180.2|14178.2|60
1643276390000|2022-01-27 09:39:50|14184.5|14182.5|14186|14184|14186.4|14184.4|14181.4|14179.4|40
1643276400000|2022-01-27 09:40:00|14184.7|14182.7|14186.7|14184.7|14187|14185|14180.3|14178.3|58
1643276410000|2022-01-27 09:40:10|14186.2|14184.2|14184.2|14182.2|14186.2|14184.2|14182.5|14180.5|38
1643276420000|2022-01-27 09:40:20|14184.4|14182.4|14188|14186|14188|14186|14183.2|14181.2|82
1643276430000|2022-01-27 09:40:30|14188.2|14186.2|14182.3|14180.3|14188.2|14186.2|14181.5|14179.5|39
1643276440000|2022-01-27 09:40:40|14182.2|14180.2|14178.3|14176.3|14183.4|14181.4|14177.5|14175.5|37
1643276450000|2022-01-27 09:40:50|14178.4|14176.4|14180.2|14178.2|14181.4|14179.4|14175|14173|66
1643276460000|2022-01-27 09:41:00|14179.5|14177.5|14178.2|14176.2|14180|14178|14176.5|14174.5|44
1643276470000|2022-01-27 09:41:10|14178.3|14176.3|14178|14176|14182.5|14180.5|14176.8|14174.8|51
1643276480000|2022-01-27 09:41:20|14177.9|14175.9|14180.8|14178.8|14181.4|14179.4|14176.5|14174.5|31
1643276490000|2022-01-27 09:41:30|14180.2|14178.2|14178.4|14176.4|14180.2|14178.2|14176|14174|23
1643276500000|2022-01-27 09:41:40|14178.5|14176.5|14177.9|14175.9|14180.4|14178.4|14176.4|14174.4|32
1643276510000|2022-01-27 09:41:50|14177.3|14175.3|14180.7|14178.7|14181.5|14179.5|14177.3|14175.3|28
1643276520000|2022-01-27 09:42:00|14180.5|14178.5|14180.5|14178.5|14182.4|14180.4|14180.3|14178.3|29
1643276530000|2022-01-27 09:42:10|14181.8|14179.8|14187.2|14185.2|14187.9|14185.9|14181.8|14179.8|54
1643276540000|2022-01-27 09:42:20|14187.3|14185.3|14187.3|14185.3|14187.9|14185.9|14186.5|14184.5|12
1643276550000|2022-01-27 09:42:30|14187.2|14185.2|14190.8|14188.8|14190.8|14188.8|14187.2|14185.2|38
1643276560000|2022-01-27 09:42:40|14190.7|14188.7|14197.2|14195.2|14197.3|14195.3|14189.5|14187.5|47
1643276570000|2022-01-27 09:42:50|14197.3|14195.3|14194.8|14192.8|14197.3|14195.3|14194.5|14192.5|61
1643276580000|2022-01-27 09:43:00|14195.2|14193.2|14193.8|14191.8|14196.7|14194.7|14193.7|14191.7|23
1643276590000|2022-01-27 09:43:10|14194.2|14192.2|14196.8|14194.8|14196.8|14194.8|14192.5|14190.5|13
1643276600000|2022-01-27 09:43:20|14197|14195|14204.2|14202.2|14205.2|14203.2|14197|14195|129
1643276610000|2022-01-27 09:43:30|14204.4|14202.4|14210.2|14208.2|14210.3|14208.3|14204.4|14202.4|97
1643276620000|2022-01-27 09:43:40|14210|14208|14210|14208|14210.8|14208.8|14208.8|14206.8|54
1643276630000|2022-01-27 09:43:50|14209.9|14207.9|14210|14208|14211.7|14209.7|14208.9|14206.9|55
1643276640000|2022-01-27 09:44:00|14209.7|14207.7|14212|14210|14212|14210|14207.8|14205.8|41
1643276650000|2022-01-27 09:44:10|14211.9|14209.9|14212.3|14210.3|14212.9|14210.9|14210.8|14208.8|36
1643276660000|2022-01-27 09:44:20|14212.4|14210.4|14213.8|14211.8|14215.5|14213.5|14212.3|14210.3|63
1643276670000|2022-01-27 09:44:30|14213.9|14211.9|14214.8|14212.8|14219.2|14217.2|14213.8|14211.8|126
1643276680000|2022-01-27 09:44:40|14214.9|14212.9|14215|14213|14215|14213|14212.9|14210.9|34
1643276690000|2022-01-27 09:44:50|14214.9|14212.9|14213|14211|14215.5|14213.5|14212.4|14210.4|61
1643276700000|2022-01-27 09:45:00|14213.2|14211.2|14213.8|14211.8|14213.9|14211.9|14211.2|14209.2|39
1643276710000|2022-01-27 09:45:10|14213.5|14211.5|14207|14205|14213.5|14211.5|14206.4|14204.4|74
1643276720000|2022-01-27 09:45:20|14206.9|14204.9|14206.7|14204.7|14207.3|14205.3|14205.8|14203.8|22
1643276730000|2022-01-27 09:45:30|14206.5|14204.5|14204.8|14202.8|14207.2|14205.2|14203.2|14201.2|62
1643276740000|2022-01-27 09:45:40|14204.7|14202.7|14206.4|14204.4|14206.5|14204.5|14204.5|14202.5|10
1643276750000|2022-01-27 09:45:50|14206.3|14204.3|14216.3|14214.3|14216.4|14214.4|14206|14204|47
1643276760000|2022-01-27 09:46:00|14216.5|14214.5|14221.5|14219.5|14221.9|14219.9|14216.2|14214.2|78
1643276770000|2022-01-27 09:46:10|14221.8|14219.8|14220.3|14218.3|14222.3|14220.3|14217.3|14215.3|68
1643276780000|2022-01-27 09:46:20|14220.4|14218.4|14220.8|14218.8|14222.3|14220.3|14218.5|14216.5|38
1643276790000|2022-01-27 09:46:30|14220.7|14218.7|14221.2|14219.2|14222.8|14220.8|14220.3|14218.3|45
1643276800000|2022-01-27 09:46:40|14221.7|14219.7|14223.9|14221.9|14225|14223|14220.8|14218.8|57
1643276810000|2022-01-27 09:46:50|14223.8|14221.8|14225.5|14223.5|14225.5|14223.5|14223.3|14221.3|49
1643276820000|2022-01-27 09:47:00|14225.9|14223.9|14223.9|14221.9|14227.4|14225.4|14223.9|14221.9|94
1643276830000|2022-01-27 09:47:10|14224|14222|14223|14221|14226.5|14224.5|14223|14221|49
1643276840000|2022-01-27 09:47:20|14222.9|14220.9|14222|14220|14224|14222|14221|14219|52
1643276850000|2022-01-27 09:47:30|14221.9|14219.9|14219.2|14217.2|14222|14220|14219.2|14217.2|54
1643276860000|2022-01-27 09:47:40|14219|14217|14220.4|14218.4|14222.4|14220.4|14219|14217|29
1643276870000|2022-01-27 09:47:50|14220.3|14218.3|14218|14216|14220.3|14218.3|14216.9|14214.9|41
1643276880000|2022-01-27 09:48:00|14218.2|14216.2|14216.9|14214.9|14219.8|14217.8|14216.8|14214.8|18
1643276890000|2022-01-27 09:48:10|14216.8|14214.8|14215.8|14213.8|14217.4|14215.4|14215.3|14213.3|18
1643276900000|2022-01-27 09:48:20|14215.9|14213.9|14215.9|14213.9|14217.7|14215.7|14214.4|14212.4|42
1643276910000|2022-01-27 09:48:30|14215.7|14213.7|14214.7|14212.7|14216.5|14214.5|14214.7|14212.7|27
1643276920000|2022-01-27 09:48:40|14214.8|14212.8|14212.4|14210.4|14216|14214|14212.2|14210.2|29
1643276930000|2022-01-27 09:48:50|14212.3|14210.3|14215.3|14213.3|14215.4|14213.4|14212|14210|32
1643276940000|2022-01-27 09:49:00|14215.2|14213.2|14215.9|14213.9|14215.9|14213.9|14214|14212|42
1643276950000|2022-01-27 09:49:10|14216|14214|14219.8|14217.8|14220.3|14218.3|14215.8|14213.8|24
1643276960000|2022-01-27 09:49:20|14220.3|14218.3|14220.7|14218.7|14222.3|14220.3|14219.2|14217.2|76
1643276970000|2022-01-27 09:49:30|14221|14219|14219.2|14217.2|14221.4|14219.4|14218.3|14216.3|21
1643276980000|2022-01-27 09:49:40|14219.3|14217.3|14221|14219|14222.5|14220.5|14218|14216|14
1643276990000|2022-01-27 09:49:50|14221.2|14219.2|14220.9|14218.9|14221.8|14219.8|14219.8|14217.8|19
1643277000000|2022-01-27 09:50:00|14221|14219|14217.7|14215.7|14221|14219|14217.3|14215.3|37
1643277010000|2022-01-27 09:50:10|14217.5|14215.5|14217.3|14215.3|14218.9|14216.9|14216.9|14214.9|19
1643277020000|2022-01-27 09:50:20|14217.8|14215.8|14217.5|14215.5|14218|14216|14216.7|14214.7|24
1643277030000|2022-01-27 09:50:30|14217.7|14215.7|14220.9|14218.9|14220.9|14218.9|14217.5|14215.5|46
1643277040000|2022-01-27 09:50:40|14221|14219|14226.7|14224.7|14226.7|14224.7|14219.7|14217.7|68
1643277050000|2022-01-27 09:50:50|14226.4|14224.4|14229.2|14227.2|14229.4|14227.4|14225|14223|110
1643277060000|2022-01-27 09:51:00|14229.3|14227.3|14230.8|14228.8|14232|14230|14229.2|14227.2|85
1643277070000|2022-01-27 09:51:10|14231|14229|14232.9|14230.9|14233|14231|14230.3|14228.3|68
1643277080000|2022-01-27 09:51:20|14233.2|14231.2|14232.3|14230.3|14234.5|14232.5|14230.2|14228.2|155
1643277090000|2022-01-27 09:51:30|14232|14230|14239.4|14237.4|14239.4|14237.4|14232|14230|108
1643277100000|2022-01-27 09:51:40|14239.3|14237.3|14238|14236|14239.3|14237.3|14236.9|14234.9|40
1643277110000|2022-01-27 09:51:50|14237.9|14235.9|14238.8|14236.8|14239.3|14237.3|14237.2|14235.2|49
1643277120000|2022-01-27 09:52:00|14238.2|14236.2|14237.9|14235.9|14239.2|14237.2|14237.7|14235.7|29
1643277130000|2022-01-27 09:52:10|14237.8|14235.8|14239.9|14237.9|14239.9|14237.9|14237|14235|42
1643277140000|2022-01-27 09:52:20|14239.8|14237.8|14244.2|14242.2|14246.3|14244.3|14239.8|14237.8|274
1643277150000|2022-01-27 09:52:30|14244.3|14242.3|14243.9|14241.9|14246|14244|14243.9|14241.9|56
1643277160000|2022-01-27 09:52:40|14244|14242|14243|14241|14245|14243|14242.9|14240.9|30
1643277170000|2022-01-27 09:52:50|14243.3|14241.3|14243.4|14241.4|14244.5|14242.5|14242.3|14240.3|31
1643277180000|2022-01-27 09:53:00|14243.3|14241.3|14240.8|14238.8|14245.4|14243.4|14238.5|14236.5|76
1643277190000|2022-01-27 09:53:10|14240.7|14238.7|14244|14242|14244|14242|14240.2|14238.2|20
1643277200000|2022-01-27 09:53:20|14243.9|14241.9|14242.2|14240.2|14244.3|14242.3|14241.9|14239.9|54
1643277210000|2022-01-27 09:53:30|14242.3|14240.3|14243.5|14241.5|14243.5|14241.5|14239.9|14237.9|45
1643277220000|2022-01-27 09:53:40|14244|14242|14247.7|14245.7|14247.9|14245.9|14243.4|14241.4|109
1643277230000|2022-01-27 09:53:50|14247.3|14245.3|14246.8|14244.8|14248.4|14246.4|14246.3|14244.3|43
1643277240000|2022-01-27 09:54:00|14246.9|14244.9|14246.7|14244.7|14247.9|14245.9|14246.4|14244.4|27
1643277250000|2022-01-27 09:54:10|14246.9|14244.9|14244.8|14242.8|14247.2|14245.2|14244.7|14242.7|22
1643277260000|2022-01-27 09:54:20|14244.7|14242.7|14239.8|14237.8|14245.7|14243.7|14239.8|14237.8|53
1643277270000|2022-01-27 09:54:30|14239.9|14237.9|14237.5|14235.5|14239.9|14237.9|14237.2|14235.2|58
1643277280000|2022-01-27 09:54:40|14238.4|14236.4|14238.8|14236.8|14239.8|14237.8|14237.3|14235.3|53
1643277290000|2022-01-27 09:54:50|14239.8|14237.8|14237.3|14235.3|14240|14238|14236.5|14234.5|39
1643277300000|2022-01-27 09:55:00|14237|14235|14239.5|14237.5|14239.5|14237.5|14235|14233|78
1643277310000|2022-01-27 09:55:10|14240.3|14238.3|14241.2|14239.2|14242.7|14240.7|14240.3|14238.3|67
1643277320000|2022-01-27 09:55:20|14241.4|14239.4|14242.2|14240.2|14242.7|14240.7|14239.3|14237.3|37
1643277330000|2022-01-27 09:55:30|14242|14240|14241.5|14239.5|14242.9|14240.9|14240.4|14238.4|10
1643277340000|2022-01-27 09:55:40|14241.4|14239.4|14240.5|14238.5|14242.9|14240.9|14239.3|14237.3|55
1643277350000|2022-01-27 09:55:50|14240.4|14238.4|14237.3|14235.3|14240.4|14238.4|14237.3|14235.3|43
1643277360000|2022-01-27 09:56:00|14237|14235|14242.9|14240.9|14243.8|14241.8|14237|14235|68
1643277370000|2022-01-27 09:56:10|14243|14241|14237.9|14235.9|14243.3|14241.3|14237|14235|68
1643277380000|2022-01-27 09:56:20|14238|14236|14244.3|14242.3|14244.3|14242.3|14237.9|14235.9|40
1643277390000|2022-01-27 09:56:30|14244.7|14242.7|14240.9|14238.9|14244.7|14242.7|14238.3|14236.3|47
1643277400000|2022-01-27 09:56:40|14240.4|14238.4|14238.9|14236.9|14241.7|14239.7|14238.9|14236.9|29
1643277410000|2022-01-27 09:56:50|14239.2|14237.2|14238.4|14236.4|14240.3|14238.3|14237.9|14235.9|29
1643277420000|2022-01-27 09:57:00|14239.7|14237.7|14237.5|14235.5|14240.4|14238.4|14237.5|14235.5|27
1643277430000|2022-01-27 09:57:10|14238|14236|14237.9|14235.9|14239.3|14237.3|14237|14235|30
1643277440000|2022-01-27 09:57:20|14238|14236|14234|14232|14238.5|14236.5|14234|14232|84
1643277450000|2022-01-27 09:57:30|14234.2|14232.2|14235.4|14233.4|14237.5|14235.5|14234|14232|27
1643277460000|2022-01-27 09:57:40|14235.5|14233.5|14236.8|14234.8|14237|14235|14235|14233|10
1643277470000|2022-01-27 09:57:50|14237|14235|14236.3|14234.3|14237.4|14235.4|14235.4|14233.4|52
1643277480000|2022-01-27 09:58:00|14236.4|14234.4|14233.7|14231.7|14237|14235|14233.7|14231.7|78
1643277490000|2022-01-27 09:58:10|14233.5|14231.5|14232|14230|14235.4|14233.4|14231.4|14229.4|67
1643277500000|2022-01-27 09:58:20|14232.2|14230.2|14231.8|14229.8|14233.2|14231.2|14231.5|14229.5|36
1643277510000|2022-01-27 09:58:30|14231.7|14229.7|14233.3|14231.3|14235.7|14233.7|14231.7|14229.7|30
1643277520000|2022-01-27 09:58:40|14233.4|14231.4|14235|14233|14235.9|14233.9|14233.2|14231.2|55
1643277530000|2022-01-27 09:58:50|14235.4|14233.4|14234.3|14232.3|14235.9|14233.9|14233|14231|33
1643277540000|2022-01-27 09:59:00|14234.2|14232.2|14232|14230|14235.7|14233.7|14231.9|14229.9|50
1643277550000|2022-01-27 09:59:10|14231.9|14229.9|14234.5|14232.5|14234.5|14232.5|14231.9|14229.9|8
1643277560000|2022-01-27 09:59:20|14234.7|14232.7|14234.8|14232.8|14236.4|14234.4|14234.4|14232.4|17
1643277570000|2022-01-27 09:59:30|14235.2|14233.2|14233.2|14231.2|14235.4|14233.4|14233|14231|17
1643277580000|2022-01-27 09:59:40|14233|14231|14228.9|14226.9|14233.5|14231.5|14228.3|14226.3|70
1643277590000|2022-01-27 09:59:50|14228.3|14226.3|14228.9|14226.9|14231.7|14229.7|14227.7|14225.7|69
1643277600000|2022-01-27 10:00:00|14229|14227|14231.4|14229.4|14232.9|14230.9|14228.5|14226.5|23
1643277610000|2022-01-27 10:00:10|14231.5|14229.5|14233.7|14231.7|14235.7|14233.7|14230.5|14228.5|56
1643277620000|2022-01-27 10:00:20|14233|14231|14228.8|14226.8|14233|14231|14228.7|14226.7|39
1643277630000|2022-01-27 10:00:30|14228.7|14226.7|14232.2|14230.2|14232.8|14230.8|14228.4|14226.4|11
1643277640000|2022-01-27 10:00:40|14232|14230|14229.8|14227.8|14232.5|14230.5|14229.8|14227.8|6
1643277650000|2022-01-27 10:00:50|14229.7|14227.7|14229.9|14227.9|14230|14228|14228.3|14226.3|21
1643277660000|2022-01-27 10:01:00|14230|14228|14228|14226|14230.4|14228.4|14227.9|14225.9|25
1643277670000|2022-01-27 10:01:10|14227.9|14225.9|14230.2|14228.2|14232.7|14230.7|14226.4|14224.4|48
1643277680000|2022-01-27 10:01:20|14230|14228|14230.8|14228.8|14231.9|14229.9|14228.3|14226.3|45
1643277690000|2022-01-27 10:01:30|14230.4|14228.4|14232.3|14230.3|14233.2|14231.2|14230.2|14228.2|42
1643277700000|2022-01-27 10:01:40|14232|14230|14233|14231|14234.5|14232.5|14231.4|14229.4|29
1643277710000|2022-01-27 10:01:50|14232.9|14230.9|14232.5|14230.5|14233|14231|14231.9|14229.9|5
1643277720000|2022-01-27 10:02:00|14232.9|14230.9|14230|14228|14232.9|14230.9|14228.5|14226.5|69
1643277730000|2022-01-27 10:02:10|14230.2|14228.2|14234.7|14232.7|14234.7|14232.7|14230.2|14228.2|10
1643277740000|2022-01-27 10:02:20|14234.3|14232.3|14233.7|14231.7|14235.3|14233.3|14233.3|14231.3|22
1643277750000|2022-01-27 10:02:30|14233.5|14231.5|14232.4|14230.4|14233.8|14231.8|14232|14230|14
1643277760000|2022-01-27 10:02:40|14232.3|14230.3|14231.7|14229.7|14233.3|14231.3|14230|14228|26
1643277770000|2022-01-27 10:02:50|14231.9|14229.9|14234.5|14232.5|14235.3|14233.3|14231.9|14229.9|19
1643277780000|2022-01-27 10:03:00|14234.7|14232.7|14235.2|14233.2|14235.2|14233.2|14233.4|14231.4|31
1643277790000|2022-01-27 10:03:10|14235.3|14233.3|14237.4|14235.4|14238.7|14236.7|14235.3|14233.3|42
1643277800000|2022-01-27 10:03:20|14237.5|14235.5|14240.7|14238.7|14240.8|14238.8|14237.5|14235.5|81
1643277810000|2022-01-27 10:03:30|14240.8|14238.8|14243.7|14241.7|14243.7|14241.7|14240.8|14238.8|48
1643277820000|2022-01-27 10:03:40|14243.9|14241.9|14243.5|14241.5|14244.4|14242.4|14243.3|14241.3|19
1643277830000|2022-01-27 10:03:50|14243.4|14241.4|14244.8|14242.8|14245.2|14243.2|14243.4|14241.4|16
1643277840000|2022-01-27 10:04:00|14244.7|14242.7|14250.5|14248.5|14251|14249|14244.5|14242.5|77
1643277850000|2022-01-27 10:04:10|14250.3|14248.3|14256|14254|14256.3|14254.3|14250.3|14248.3|149
1643277860000|2022-01-27 10:04:20|14256.5|14254.5|14259.7|14257.7|14259.8|14257.8|14256.5|14254.5|94
1643277870000|2022-01-27 10:04:30|14259.8|14257.8|14258.4|14256.4|14262|14260|14258.4|14256.4|75
1643277880000|2022-01-27 10:04:40|14258.2|14256.2|14260.3|14258.3|14262.3|14260.3|14258.2|14256.2|61
1643277890000|2022-01-27 10:04:50|14260.2|14258.2|14259.2|14257.2|14261.4|14259.4|14258.9|14256.9|29
1643277900000|2022-01-27 10:05:00|14259|14257|14256.4|14254.4|14259|14257|14255.4|14253.4|43
1643277910000|2022-01-27 10:05:10|14256.5|14254.5|14257|14255|14258.5|14256.5|14256|14254|108
1643277920000|2022-01-27 10:05:20|14257.3|14255.3|14253.4|14251.4|14257.3|14255.3|14251.9|14249.9|54
1643277930000|2022-01-27 10:05:30|14253.3|14251.3|14253.4|14251.4|14256.9|14254.9|14253.3|14251.3|51
1643277940000|2022-01-27 10:05:40|14253.5|14251.5|14252.4|14250.4|14255.5|14253.5|14252|14250|55
1643277950000|2022-01-27 10:05:50|14252.7|14250.7|14253|14251|14253.4|14251.4|14251.2|14249.2|44
1643277960000|2022-01-27 10:06:00|14252|14250|14254.4|14252.4|14254.7|14252.7|14252|14250|49
1643277970000|2022-01-27 10:06:10|14254.8|14252.8|14255|14253|14255.3|14253.3|14253|14251|34
1643277980000|2022-01-27 10:06:20|14254.9|14252.9|14254.3|14252.3|14255.9|14253.9|14254.3|14252.3|23
1643277990000|2022-01-27 10:06:30|14254.2|14252.2|14251.5|14249.5|14254.9|14252.9|14251.4|14249.4|47
1643278000000|2022-01-27 10:06:40|14252.2|14250.2|14254.2|14252.2|14254.2|14252.2|14249.3|14247.3|58
1643278010000|2022-01-27 10:06:50|14255.9|14253.9|14254.2|14252.2|14258.5|14256.5|14254|14252|33
1643278020000|2022-01-27 10:07:00|14254|14252|14253.3|14251.3|14255.4|14253.4|14250|14248|30
1643278030000|2022-01-27 10:07:10|14253.4|14251.4|14254|14252|14254.4|14252.4|14247.4|14245.4|65
1643278040000|2022-01-27 10:07:20|14253.9|14251.9|14250.4|14248.4|14254|14252|14250.4|14248.4|11
1643278050000|2022-01-27 10:07:30|14251.2|14249.2|14250.8|14248.8|14251.9|14249.9|14250.4|14248.4|25
1643278060000|2022-01-27 10:07:40|14250.9|14248.9|14250.9|14248.9|14251.9|14249.9|14250.3|14248.3|13
1643278070000|2022-01-27 10:07:50|14250.8|14248.8|14249.2|14247.2|14252|14250|14249|14247|16
1643278080000|2022-01-27 10:08:00|14250|14248|14245.8|14243.8|14250.9|14248.9|14244.9|14242.9|58
1643278090000|2022-01-27 10:08:10|14245.9|14243.9|14245.3|14243.3|14247.5|14245.5|14245.2|14243.2|26
1643278100000|2022-01-27 10:08:20|14245.2|14243.2|14247|14245|14247.2|14245.2|14244.5|14242.5|10
1643278110000|2022-01-27 10:08:30|14247.2|14245.2|14241.5|14239.5|14248.8|14246.8|14241.5|14239.5|68
1643278120000|2022-01-27 10:08:40|14241.4|14239.4|14242.9|14240.9|14244|14242|14239.8|14237.8|43
1643278130000|2022-01-27 10:08:50|14243|14241|14244.7|14242.7|14245.2|14243.2|14243|14241|17
1643278140000|2022-01-27 10:09:00|14244|14242|14241.8|14239.8|14244.7|14242.7|14240|14238|33
1643278150000|2022-01-27 10:09:10|14241.5|14239.5|14241.8|14239.8|14243.5|14241.5|14241.2|14239.2|17
1643278160000|2022-01-27 10:09:20|14242.4|14240.4|14243.2|14241.2|14243.9|14241.9|14241.3|14239.3|17
1643278170000|2022-01-27 10:09:30|14243.9|14241.9|14241.4|14239.4|14243.9|14241.9|14240|14238|25
1643278180000|2022-01-27 10:09:40|14241.5|14239.5|14240.5|14238.5|14241.8|14239.8|14239.4|14237.4|18
1643278190000|2022-01-27 10:09:50|14240.7|14238.7|14238.3|14236.3|14240.9|14238.9|14237|14235|34
1643278200000|2022-01-27 10:10:00|14238.2|14236.2|14240.8|14238.8|14241.4|14239.4|14237.7|14235.7|49
1643278210000|2022-01-27 10:10:10|14240|14238|14239.2|14237.2|14241.7|14239.7|14239|14237|25
1643278220000|2022-01-27 10:10:20|14238.9|14236.9|14247.3|14245.3|14247.3|14245.3|14238.9|14236.9|37
1643278230000|2022-01-27 10:10:30|14247.2|14245.2|14249.3|14247.3|14249.7|14247.7|14247|14245|48
1643278240000|2022-01-27 10:10:40|14249.8|14247.8|14246.8|14244.8|14249.9|14247.9|14246.4|14244.4|18
1643278250000|2022-01-27 10:10:50|14246.7|14244.7|14242.9|14240.9|14247|14245|14242|14240|21
1643278260000|2022-01-27 10:11:00|14242.4|14240.4|14244.3|14242.3|14247.9|14245.9|14242.3|14240.3|26
1643278270000|2022-01-27 10:11:10|14244.2|14242.2|14240.7|14238.7|14244.2|14242.2|14237.7|14235.7|32
1643278280000|2022-01-27 10:11:20|14241|14239|14239.2|14237.2|14241.4|14239.4|14238.5|14236.5|7
1643278290000|2022-01-27 10:11:30|14239.3|14237.3|14240.4|14238.4|14240.4|14238.4|14238.4|14236.4|22
1643278300000|2022-01-27 10:11:40|14240.3|14238.3|14236.5|14234.5|14240.3|14238.3|14236.2|14234.2|65
1643278310000|2022-01-27 10:11:50|14235.9|14233.9|14234.3|14232.3|14236|14234|14233.2|14231.2|45
1643278320000|2022-01-27 10:12:00|14234.2|14232.2|14233.7|14231.7|14234.7|14232.7|14232.7|14230.7|26
1643278330000|2022-01-27 10:12:10|14233.5|14231.5|14231.7|14229.7|14234.8|14232.8|14231.7|14229.7|72
1643278340000|2022-01-27 10:12:20|14231.5|14229.5|14224.3|14222.3|14231.5|14229.5|14224.3|14222.3|48
1643278350000|2022-01-27 10:12:30|14224.7|14222.7|14226.3|14224.3|14227.8|14225.8|14224.7|14222.7|92
1643278360000|2022-01-27 10:12:40|14226.2|14224.2|14220.9|14218.9|14226.2|14224.2|14220.7|14218.7|109
1643278370000|2022-01-27 10:12:50|14220.8|14218.8|14216|14214|14222.4|14220.4|14215.9|14213.9|143
1643278380000|2022-01-27 10:13:00|14214.4|14212.4|14215.5|14213.5|14218|14216|14214.2|14212.2|105
1643278390000|2022-01-27 10:13:10|14215.9|14213.9|14218.8|14216.8|14219.3|14217.3|14215.8|14213.8|54
1643278400000|2022-01-27 10:13:20|14218.9|14216.9|14220|14218|14220.4|14218.4|14217|14215|42
1643278410000|2022-01-27 10:13:30|14219.7|14217.7|14216.2|14214.2|14220.2|14218.2|14216|14214|67
1643278420000|2022-01-27 10:13:40|14216|14214|14209.8|14207.8|14216|14214|14209.8|14207.8|91
1643278430000|2022-01-27 10:13:50|14210|14208|14213.8|14211.8|14215.7|14213.7|14209.5|14207.5|73
1643278440000|2022-01-27 10:14:00|14213.9|14211.9|14214|14212|14216.2|14214.2|14213.8|14211.8|56
1643278450000|2022-01-27 10:14:10|14213.9|14211.9|14211.8|14209.8|14214.9|14212.9|14211.2|14209.2|39
1643278460000|2022-01-27 10:14:20|14210.8|14208.8|14211.3|14209.3|14212|14210|14209.3|14207.3|86
1643278470000|2022-01-27 10:14:30|14211.4|14209.4|14214.4|14212.4|14214.4|14212.4|14211.3|14209.3|34
1643278480000|2022-01-27 10:14:40|14214.5|14212.5|14218.7|14216.7|14218.7|14216.7|14213.5|14211.5|29
1643278490000|2022-01-27 10:14:50|14218.9|14216.9|14211.7|14209.7|14219.5|14217.5|14210.5|14208.5|173
1643278500000|2022-01-27 10:15:00|14211.8|14209.8|14211.8|14209.8|14214|14212|14211.5|14209.5|36
1643278510000|2022-01-27 10:15:10|14211.5|14209.5|14215.4|14213.4|14216.4|14214.4|14210.9|14208.9|74
1643278520000|2022-01-27 10:15:20|14215.3|14213.3|14220.4|14218.4|14221|14219|14215.3|14213.3|45
1643278530000|2022-01-27 10:15:30|14220.5|14218.5|14221.8|14219.8|14222.8|14220.8|14220.4|14218.4|36
1643278540000|2022-01-27 10:15:40|14221.2|14219.2|14222.3|14220.3|14224.4|14222.4|14220.8|14218.8|74
1643278550000|2022-01-27 10:15:50|14222.4|14220.4|14219.5|14217.5|14223.5|14221.5|14219.3|14217.3|30
1643278560000|2022-01-27 10:16:00|14218.5|14216.5|14218.9|14216.9|14219.4|14217.4|14217.4|14215.4|26
1643278570000|2022-01-27 10:16:10|14219|14217|14217.4|14215.4|14222.3|14220.3|14217.2|14215.2|16
1643278580000|2022-01-27 10:16:20|14217.5|14215.5|14217.8|14215.8|14219.4|14217.4|14217.3|14215.3|7
1643278590000|2022-01-27 10:16:30|14213.9|14211.9|14212.7|14210.7|14214.5|14212.5|14211.3|14209.3|112
1643278600000|2022-01-27 10:16:40|14212.8|14210.8|14214.4|14212.4|14215.5|14213.5|14211.4|14209.4|29
1643278610000|2022-01-27 10:16:50|14214.3|14212.3|14216.3|14214.3|14217.2|14215.2|14214|14212|10
1643278620000|2022-01-27 10:17:00|14216.4|14214.4|14217.8|14215.8|14219.9|14217.9|14215.2|14213.2|35
1643278630000|2022-01-27 10:17:10|14217.9|14215.9|14218.5|14216.5|14218.7|14216.7|14216.9|14214.9|6
1643278640000|2022-01-27 10:17:20|14218.7|14216.7|14215.3|14213.3|14220|14218|14215|14213|68
1643278650000|2022-01-27 10:17:30|14215.4|14213.4|14215.2|14213.2|14217.9|14215.9|14214.5|14212.5|25
1643278660000|2022-01-27 10:17:40|14215|14213|14217|14215|14217|14215|14214.9|14212.9|17
1643278670000|2022-01-27 10:17:50|14217.2|14215.2|14217.5|14215.5|14219.2|14217.2|14216.7|14214.7|9
1643278680000|2022-01-27 10:18:00|14217.8|14215.8|14217.9|14215.9|14218.5|14216.5|14217.7|14215.7|8
1643278690000|2022-01-27 10:18:10|14217.7|14215.7|14217|14215|14218.8|14216.8|14216.5|14214.5|16
1643278700000|2022-01-27 10:18:20|14217.3|14215.3|14217.8|14215.8|14220.9|14218.9|14217.3|14215.3|30
1643278710000|2022-01-27 10:18:30|14217.9|14215.9|14217.3|14215.3|14218.2|14216.2|14214.8|14212.8|14
1643278720000|2022-01-27 10:18:40|14217.2|14215.2|14217|14215|14218.2|14216.2|14216.7|14214.7|5
1643278730000|2022-01-27 10:18:50|14217.2|14215.2|14215.8|14213.8|14217.2|14215.2|14215.8|14213.8|6
1643278740000|2022-01-27 10:19:00|14215.4|14213.4|14214.4|14212.4|14216.4|14214.4|14213.9|14211.9|32
1643278750000|2022-01-27 10:19:10|14214.8|14212.8|14211.8|14209.8|14214.9|14212.9|14211.8|14209.8|14
1643278760000|2022-01-27 10:19:20|14211.3|14209.3|14203.5|14201.5|14212|14210|14203.5|14201.5|93
1643278770000|2022-01-27 10:19:30|14202.9|14200.9|14196.3|14194.3|14202.9|14200.9|14195.3|14193.3|146
1643278780000|2022-01-27 10:19:40|14196.2|14194.2|14189.5|14187.5|14198.3|14196.3|14189.2|14187.2|145
1643278790000|2022-01-27 10:19:50|14190.2|14188.2|14190.2|14188.2|14191.7|14189.7|14189.2|14187.2|103
1643278800000|2022-01-27 10:20:00|14190.9|14188.9|14193.5|14191.5|14193.5|14191.5|14186.9|14184.9|138
1643278810000|2022-01-27 10:20:10|14193.2|14191.2|14197.3|14195.3|14199.2|14197.2|14192.4|14190.4|78
1643278820000|2022-01-27 10:20:20|14197.4|14195.4|14200.8|14198.8|14200.8|14198.8|14197.3|14195.3|42
1643278830000|2022-01-27 10:20:30|14200.7|14198.7|14199.7|14197.7|14200.9|14198.9|14196.9|14194.9|53
1643278840000|2022-01-27 10:20:40|14199.9|14197.9|14195.5|14193.5|14204.5|14202.5|14195.5|14193.5|101
1643278850000|2022-01-27 10:20:50|14195.9|14193.9|14193.8|14191.8|14197|14195|14193.3|14191.3|27
1643278860000|2022-01-27 10:21:00|14193.9|14191.9|14196|14194|14196.9|14194.9|14193.5|14191.5|20
1643278870000|2022-01-27 10:21:10|14195.9|14193.9|14197.4|14195.4|14199.4|14197.4|14194.9|14192.9|28
1643278880000|2022-01-27 10:21:20|14197.5|14195.5|14196.5|14194.5|14198.9|14196.9|14196.2|14194.2|31
1643278890000|2022-01-27 10:21:30|14197|14195|14195.7|14193.7|14197.4|14195.4|14193.2|14191.2|48
1643278900000|2022-01-27 10:21:40|14195.5|14193.5|14196.2|14194.2|14196.3|14194.3|14194.5|14192.5|19
1643278910000|2022-01-27 10:21:50|14195.8|14193.8|14198.3|14196.3|14198.5|14196.5|14195.7|14193.7|27
1643278920000|2022-01-27 10:22:00|14199.2|14197.2|14201.7|14199.7|14205|14203|14199.2|14197.2|44
1643278930000|2022-01-27 10:22:10|14202.3|14200.3|14204.2|14202.2|14204.5|14202.5|14200.2|14198.2|17
1643278940000|2022-01-27 10:22:20|14204.3|14202.3|14203.3|14201.3|14204.4|14202.4|14202.2|14200.2|12
1643278950000|2022-01-27 10:22:30|14203|14201|14200|14198|14203.2|14201.2|14199.5|14197.5|22
1643278960000|2022-01-27 10:22:40|14199.9|14197.9|14199.9|14197.9|14201.4|14199.4|14199.2|14197.2|20
1643278970000|2022-01-27 10:22:50|14200|14198|14195.4|14193.4|14200|14198|14195.2|14193.2|19
1643278980000|2022-01-27 10:23:00|14195.3|14193.3|14202|14200|14202.2|14200.2|14194.7|14192.7|25
1643278990000|2022-01-27 10:23:10|14202.4|14200.4|14206.9|14204.9|14207.3|14205.3|14202.4|14200.4|83
1643279000000|2022-01-27 10:23:20|14207|14205|14212.8|14210.8|14213.9|14211.9|14207|14205|49
1643279010000|2022-01-27 10:23:30|14213.2|14211.2|14211.5|14209.5|14213.2|14211.2|14210.4|14208.4|36
1643279020000|2022-01-27 10:23:40|14211.4|14209.4|14211.3|14209.3|14214.3|14212.3|14210.5|14208.5|27
1643279030000|2022-01-27 10:23:50|14211.2|14209.2|14211.7|14209.7|14213.7|14211.7|14210.9|14208.9|23
1643279040000|2022-01-27 10:24:00|14211.5|14209.5|14214.4|14212.4|14214.5|14212.5|14209.9|14207.9|38
1643279050000|2022-01-27 10:24:10|14215|14213|14210|14208|14215.9|14213.9|14210|14208|48
1643279060000|2022-01-27 10:24:20|14209.9|14207.9|14215.2|14213.2|14215.2|14213.2|14209.9|14207.9|18
1643279070000|2022-01-27 10:24:30|14214.8|14212.8|14212.8|14210.8|14215.2|14213.2|14210.3|14208.3|21
1643279080000|2022-01-27 10:24:40|14212.7|14210.7|14214.2|14212.2|14214.3|14212.3|14211.4|14209.4|26
1643279090000|2022-01-27 10:24:50|14214.3|14212.3|14213.8|14211.8|14215.2|14213.2|14213.7|14211.7|12
1643279100000|2022-01-27 10:25:00|14213.9|14211.9|14209.8|14207.8|14216.4|14214.4|14209.3|14207.3|34
1643279110000|2022-01-27 10:25:10|14209.9|14207.9|14209.7|14207.7|14211.8|14209.8|14208.9|14206.9|15
1643279120000|2022-01-27 10:25:20|14209|14207|14209.2|14207.2|14211.3|14209.3|14208.5|14206.5|21
1643279130000|2022-01-27 10:25:30|14209|14207|14212.4|14210.4|14212.4|14210.4|14209|14207|19
1643279140000|2022-01-27 10:25:40|14212.3|14210.3|14214.5|14212.5|14215.8|14213.8|14211.4|14209.4|27
1643279150000|2022-01-27 10:25:50|14214.7|14212.7|14214.4|14212.4|14216.8|14214.8|14214.4|14212.4|20
1643279160000|2022-01-27 10:26:00|14214.5|14212.5|14215.8|14213.8|14218.4|14216.4|14214.3|14212.3|53
1643279170000|2022-01-27 10:26:10|14216|14214|14223.9|14221.9|14224.5|14222.5|14212|14210|221
1643279180000|2022-01-27 10:26:20|14224|14222|14230.9|14228.9|14231|14229|14224|14222|77
1643279190000|2022-01-27 10:26:30|14231.7|14229.7|14231|14229|14232.4|14230.4|14229.8|14227.8|67
1643279200000|2022-01-27 10:26:40|14230.9|14228.9|14232.7|14230.7|14233.4|14231.4|14230.8|14228.8|47
1643279210000|2022-01-27 10:26:50|14232.8|14230.8|14233.3|14231.3|14233.7|14231.7|14232|14230|50
1643279220000|2022-01-27 10:27:00|14233.2|14231.2|14232.8|14230.8|14233.2|14231.2|14229.9|14227.9|36
1643279230000|2022-01-27 10:27:10|14232.9|14230.9|14230|14228|14233.2|14231.2|14230|14228|26
1643279240000|2022-01-27 10:27:20|14229.7|14227.7|14228.7|14226.7|14230.2|14228.2|14227.3|14225.3|26
1643279250000|2022-01-27 10:27:30|14228.8|14226.8|14229|14227|14231|14229|14228.5|14226.5|16
1643279260000|2022-01-27 10:27:40|14229.2|14227.2|14229|14227|14230.7|14228.7|14228.9|14226.9|11
1643279270000|2022-01-27 10:27:50|14229.3|14227.3|14227.5|14225.5|14230.7|14228.7|14227.5|14225.5|26
1643279280000|2022-01-27 10:28:00|14225.9|14223.9|14228|14226|14228|14226|14225.2|14223.2|26
1643279290000|2022-01-27 10:28:10|14228.2|14226.2|14232.3|14230.3|14232.5|14230.5|14227.5|14225.5|19
1643279300000|2022-01-27 10:28:20|14232.4|14230.4|14233.4|14231.4|14233.4|14231.4|14230.5|14228.5|23
1643279310000|2022-01-27 10:28:30|14233.3|14231.3|14235.3|14233.3|14236.3|14234.3|14233.3|14231.3|38
1643279320000|2022-01-27 10:28:40|14235.2|14233.2|14234.9|14232.9|14235.4|14233.4|14233.7|14231.7|26
1643279330000|2022-01-27 10:28:50|14234.7|14232.7|14233.2|14231.2|14234.9|14232.9|14233.2|14231.2|25
1643279340000|2022-01-27 10:29:00|14233|14231|14228|14226|14233|14231|14225.8|14223.8|27
1643279350000|2022-01-27 10:29:10|14228.3|14226.3|14226.3|14224.3|14229.9|14227.9|14226.3|14224.3|21
1643279360000|2022-01-27 10:29:20|14226.2|14224.2|14228.5|14226.5|14229|14227|14226|14224|23
1643279370000|2022-01-27 10:29:30|14228.7|14226.7|14219.4|14217.4|14228.8|14226.8|14219.4|14217.4|94
1643279380000|2022-01-27 10:29:40|14219|14217|14218.8|14216.8|14219.8|14217.8|14217|14215|37
1643279390000|2022-01-27 10:29:50|14218.9|14216.9|14215.2|14213.2|14218.9|14216.9|14213.2|14211.2|165
1643279400000|2022-01-27 10:30:00|14215.8|14213.8|14208.2|14206.2|14216.5|14214.5|14207.4|14205.4|143
1643279410000|2022-01-27 10:30:10|14207.9|14205.9|14204.9|14202.9|14208.4|14206.4|14203.3|14201.3|46
1643279420000|2022-01-27 10:30:20|14205.5|14203.5|14202|14200|14207.3|14205.3|14201.9|14199.9|64
1643279430000|2022-01-27 10:30:30|14201.9|14199.9|14203|14201|14203|14201|14197.3|14195.3|76
1643279440000|2022-01-27 10:30:40|14203.2|14201.2|14203.4|14201.4|14206.2|14204.2|14202.7|14200.7|71
1643279450000|2022-01-27 10:30:50|14203.5|14201.5|14199.5|14197.5|14204.4|14202.4|14199.3|14197.3|40
1643279460000|2022-01-27 10:31:00|14199.3|14197.3|14202|14200|14205.2|14203.2|14197.7|14195.7|45
1643279470000|2022-01-27 10:31:10|14202.2|14200.2|14202.3|14200.3|14204.3|14202.3|14201.4|14199.4|18
1643279480000|2022-01-27 10:31:20|14202.4|14200.4|14202.2|14200.2|14202.4|14200.4|14198.4|14196.4|37
1643279490000|2022-01-27 10:31:30|14202|14200|14203.3|14201.3|14203.4|14201.4|14201|14199|18
1643279500000|2022-01-27 10:31:40|14203.2|14201.2|14203.2|14201.2|14203.9|14201.9|14202.4|14200.4|11
1643279510000|2022-01-27 10:31:50|14203.3|14201.3|14204.5|14202.5|14205.2|14203.2|14202.3|14200.3|14
1643279520000|2022-01-27 10:32:00|14204.4|14202.4|14206.2|14204.2|14206.4|14204.4|14202.9|14200.9|31
1643279530000|2022-01-27 10:32:10|14205.7|14203.7|14207|14205|14208.3|14206.3|14205.7|14203.7|24
1643279540000|2022-01-27 10:32:20|14207.9|14205.9|14207.5|14205.5|14209.5|14207.5|14207.3|14205.3|17
1643279550000|2022-01-27 10:32:30|14207.4|14205.4|14207.4|14205.4|14208.2|14206.2|14206.2|14204.2|8
1643279560000|2022-01-27 10:32:40|14207.5|14205.5|14214.3|14212.3|14214.3|14212.3|14207.3|14205.3|40
1643279570000|2022-01-27 10:32:50|14214.4|14212.4|14219|14217|14220.9|14218.9|14213.4|14211.4|147
1643279580000|2022-01-27 10:33:00|14218.7|14216.7|14218.4|14216.4|14221.2|14219.2|14217.3|14215.3|43
1643279590000|2022-01-27 10:33:10|14218.3|14216.3|14212|14210|14218.3|14216.3|14210.9|14208.9|32
1643279600000|2022-01-27 10:33:20|14211.9|14209.9|14208.3|14206.3|14212|14210|14208.3|14206.3|27
1643279610000|2022-01-27 10:33:30|14207.4|14205.4|14205.5|14203.5|14208.4|14206.4|14201.9|14199.9|91
1643279620000|2022-01-27 10:33:40|14206|14204|14200.3|14198.3|14206.2|14204.2|14198.3|14196.3|58
1643279630000|2022-01-27 10:33:50|14200|14198|14199.3|14197.3|14200.8|14198.8|14197.5|14195.5|34
1643279640000|2022-01-27 10:34:00|14199.4|14197.4|14203.9|14201.9|14204.3|14202.3|14198.8|14196.8|25
1643279650000|2022-01-27 10:34:10|14203.7|14201.7|14205.3|14203.3|14206.9|14204.9|14203.3|14201.3|23
1643279660000|2022-01-27 10:34:20|14205.2|14203.2|14205.7|14203.7|14206|14204|14204.2|14202.2|27
1643279670000|2022-01-27 10:34:30|14206.3|14204.3|14207.2|14205.2|14208.7|14206.7|14206.3|14204.3|30
1643279680000|2022-01-27 10:34:40|14207.4|14205.4|14209.8|14207.8|14210.2|14208.2|14206.8|14204.8|25
1643279690000|2022-01-27 10:34:50|14209.9|14207.9|14208.7|14206.7|14210.2|14208.2|14207.7|14205.7|33
1643279700000|2022-01-27 10:35:00|14207.9|14205.9|14212.4|14210.4|14213.4|14211.4|14207.4|14205.4|33
1643279710000|2022-01-27 10:35:10|14212.7|14210.7|14210.2|14208.2|14212.7|14210.7|14210|14208|25
1643279720000|2022-01-27 10:35:20|14210|14208|14201.4|14199.4|14211|14209|14199.4|14197.4|122
1643279730000|2022-01-27 10:35:30|14200.5|14198.5|14203.5|14201.5|14203.9|14201.9|14196.3|14194.3|58
1643279740000|2022-01-27 10:35:40|14203.9|14201.9|14201.8|14199.8|14204.7|14202.7|14201.5|14199.5|6
1643279750000|2022-01-27 10:35:50|14201.9|14199.9|14199.3|14197.3|14201.9|14199.9|14197.5|14195.5|25
1643279760000|2022-01-27 10:36:00|14198.9|14196.9|14201.9|14199.9|14203.4|14201.4|14198.9|14196.9|15
1643279770000|2022-01-27 10:36:10|14203|14201|14199|14197|14203|14201|14199|14197|13
1643279780000|2022-01-27 10:36:20|14199.2|14197.2|14201.5|14199.5|14201.5|14199.5|14198.9|14196.9|12
1643279790000|2022-01-27 10:36:30|14201.7|14199.7|14199.3|14197.3|14202|14200|14198.4|14196.4|18
1643279800000|2022-01-27 10:36:40|14199.4|14197.4|14201.5|14199.5|14201.7|14199.7|14199.4|14197.4|15
1643279810000|2022-01-27 10:36:50|14201.9|14199.9|14199.7|14197.7|14202.9|14200.9|14199.5|14197.5|32
1643279820000|2022-01-27 10:37:00|14199.9|14197.9|14200.5|14198.5|14202.4|14200.4|14199.7|14197.7|6
1643279830000|2022-01-27 10:37:10|14200.3|14198.3|14203.4|14201.4|14204.2|14202.2|14199.8|14197.8|9
1643279840000|2022-01-27 10:37:20|14203.3|14201.3|14210|14208|14210|14208|14202|14200|46
1643279850000|2022-01-27 10:37:30|14210.2|14208.2|14207.7|14205.7|14210.3|14208.3|14207.7|14205.7|28
1643279860000|2022-01-27 10:37:40|14207.8|14205.8|14209.8|14207.8|14209.9|14207.9|14206.2|14204.2|21
1643279870000|2022-01-27 10:37:50|14209.9|14207.9|14212.9|14210.9|14217|14215|14209.9|14207.9|73
1643279880000|2022-01-27 10:38:00|14213|14211|14209|14207|14214.3|14212.3|14207.2|14205.2|35
1643279890000|2022-01-27 10:38:10|14209.2|14207.2|14209.2|14207.2|14210.8|14208.8|14208.7|14206.7|7
1643279900000|2022-01-27 10:38:20|14208.8|14206.8|14209.2|14207.2|14209.9|14207.9|14206.3|14204.3|26
1643279910000|2022-01-27 10:38:30|14209.3|14207.3|14209.5|14207.5|14212|14210|14208.4|14206.4|29
1643279920000|2022-01-27 10:38:40|14209.4|14207.4|14212.2|14210.2|14212.3|14210.3|14209.3|14207.3|9
1643279930000|2022-01-27 10:38:50|14212|14210|14216.8|14214.8|14217.4|14215.4|14211.9|14209.9|28
1643279940000|2022-01-27 10:39:00|14217.7|14215.7|14217.9|14215.9|14221.4|14219.4|14217.7|14215.7|42
1643279950000|2022-01-27 10:39:10|14218|14216|14220.4|14218.4|14220.9|14218.9|14218|14216|16
1643279960000|2022-01-27 10:39:20|14220.5|14218.5|14218.7|14216.7|14221.7|14219.7|14218.7|14216.7|14
1643279970000|2022-01-27 10:39:30|14218.8|14216.8|14219.2|14217.2|14220.2|14218.2|14216.3|14214.3|24
1643279980000|2022-01-27 10:39:40|14219|14217|14217.7|14215.7|14220|14218|14216.9|14214.9|9
1643279990000|2022-01-27 10:39:50|14217.8|14215.8|14219.4|14217.4|14219.4|14217.4|14216.5|14214.5|18
1643280000000|2022-01-27 10:40:00|14219.2|14217.2|14218|14216|14219.4|14217.4|14217.2|14215.2|29
1643280010000|2022-01-27 10:40:10|14218.2|14216.2|14217|14215|14218.4|14216.4|14216.4|14214.4|18
1643280020000|2022-01-27 10:40:20|14217.2|14215.2|14218.4|14216.4|14220.7|14218.7|14217.2|14215.2|28
1643280030000|2022-01-27 10:40:30|14218.3|14216.3|14214.8|14212.8|14218.3|14216.3|14212.7|14210.7|40
1643280040000|2022-01-27 10:40:40|14216.2|14214.2|14214.2|14212.2|14216.9|14214.9|14214.2|14212.2|3
1643280050000|2022-01-27 10:40:50|14214|14212|14213.5|14211.5|14214.4|14212.4|14213.2|14211.2|5
1643280060000|2022-01-27 10:41:00|14213.7|14211.7|14212.8|14210.8|14213.9|14211.9|14208.9|14206.9|28
1643280070000|2022-01-27 10:41:10|14212.9|14210.9|14208.3|14206.3|14213.3|14211.3|14207.4|14205.4|34
1643280080000|2022-01-27 10:41:20|14208.4|14206.4|14205.8|14203.8|14209.2|14207.2|14205.8|14203.8|18
1643280090000|2022-01-27 10:41:30|14206|14204|14205.7|14203.7|14207.5|14205.5|14205.5|14203.5|30
1643280100000|2022-01-27 10:41:40|14205.9|14203.9|14207.4|14205.4|14207.9|14205.9|14205.4|14203.4|3
1643280110000|2022-01-27 10:41:50|14207.3|14205.3|14204.4|14202.4|14208|14206|14204.3|14202.3|17
1643280120000|2022-01-27 10:42:00|14204.5|14202.5|14204.7|14202.7|14204.8|14202.8|14202.7|14200.7|39
1643280130000|2022-01-27 10:42:10|14204.8|14202.8|14206.7|14204.7|14207.2|14205.2|14203.9|14201.9|18
1643280140000|2022-01-27 10:42:20|14206.8|14204.8|14206.9|14204.9|14210.3|14208.3|14206.5|14204.5|15
1643280150000|2022-01-27 10:42:30|14206.8|14204.8|14205.2|14203.2|14206.8|14204.8|14203.5|14201.5|21
1643280160000|2022-01-27 10:42:40|14204.5|14202.5|14201.4|14199.4|14204.5|14202.5|14200.5|14198.5|26
1643280170000|2022-01-27 10:42:50|14201.5|14199.5|14200.8|14198.8|14202.7|14200.7|14199.9|14197.9|23
1643280180000|2022-01-27 10:43:00|14200.9|14198.9|14196|14194|14201.7|14199.7|14195.7|14193.7|46
1643280190000|2022-01-27 10:43:10|14196.2|14194.2|14193.7|14191.7|14198|14196|14193.7|14191.7|29
1643280200000|2022-01-27 10:43:20|14193.2|14191.2|14194.2|14192.2|14195.4|14193.4|14192.9|14190.9|28
1643280210000|2022-01-27 10:43:30|14194.3|14192.3|14191.5|14189.5|14194.8|14192.8|14191.4|14189.4|29
1643280220000|2022-01-27 10:43:40|14191.4|14189.4|14193.4|14191.4|14194.4|14192.4|14191.4|14189.4|34
1643280230000|2022-01-27 10:43:50|14193.3|14191.3|14191.7|14189.7|14193.3|14191.3|14190.8|14188.8|25
1643280240000|2022-01-27 10:44:00|14191.8|14189.8|14190|14188|14192.2|14190.2|14189.7|14187.7|30
1643280250000|2022-01-27 10:44:10|14190.2|14188.2|14189.5|14187.5|14190.9|14188.9|14188.9|14186.9|35
1643280260000|2022-01-27 10:44:20|14189.7|14187.7|14190.3|14188.3|14190.9|14188.9|14189.3|14187.3|37
1643280270000|2022-01-27 10:44:30|14189.8|14187.8|14190.5|14188.5|14191.2|14189.2|14189.8|14187.8|9
1643280280000|2022-01-27 10:44:40|14190.7|14188.7|14192.2|14190.2|14195.4|14193.4|14190.7|14188.7|54
1643280290000|2022-01-27 10:44:50|14192.5|14190.5|14193.2|14191.2|14193.9|14191.9|14192.5|14190.5|8
1643280300000|2022-01-27 10:45:00|14193.4|14191.4|14194.3|14192.3|14196.5|14194.5|14192.8|14190.8|30
1643280310000|2022-01-27 10:45:10|14194.4|14192.4|14194.4|14192.4|14195.8|14193.8|14191.4|14189.4|38
1643280320000|2022-01-27 10:45:20|14194.2|14192.2|14194.7|14192.7|14194.7|14192.7|14193|14191|7
1643280330000|2022-01-27 10:45:30|14194.5|14192.5|14196.9|14194.9|14197|14195|14193.4|14191.4|21
1643280340000|2022-01-27 10:45:40|14196.8|14194.8|14194.8|14192.8|14196.8|14194.8|14193.7|14191.7|8
1643280350000|2022-01-27 10:45:50|14194.9|14192.9|14196.3|14194.3|14196.4|14194.4|14193.8|14191.8|12
1643280360000|2022-01-27 10:46:00|14196.4|14194.4|14199.8|14197.8|14200|14198|14196.4|14194.4|30
1643280370000|2022-01-27 10:46:10|14200|14198|14205.4|14203.4|14205.8|14203.8|14200|14198|43
1643280380000|2022-01-27 10:46:20|14205.5|14203.5|14204.7|14202.7|14206.2|14204.2|14204|14202|15
1643280390000|2022-01-27 10:46:30|14205.2|14203.2|14202.5|14200.5|14207.3|14205.3|14202|14200|21
1643280400000|2022-01-27 10:46:40|14202.3|14200.3|14208.9|14206.9|14209|14207|14201.9|14199.9|32
1643280410000|2022-01-27 10:46:50|14209|14207|14206.2|14204.2|14209.3|14207.3|14205.3|14203.3|32
1643280420000|2022-01-27 10:47:00|14206.3|14204.3|14199.9|14197.9|14206.3|14204.3|14199.9|14197.9|11
1643280430000|2022-01-27 10:47:10|14200|14198|14202.3|14200.3|14203.7|14201.7|14199.7|14197.7|21
1643280440000|2022-01-27 10:47:20|14203.5|14201.5|14205.3|14203.3|14205.9|14203.9|14202.8|14200.8|14
1643280450000|2022-01-27 10:47:30|14205.2|14203.2|14203.7|14201.7|14207.3|14205.3|14203.5|14201.5|27
1643280460000|2022-01-27 10:47:40|14203.8|14201.8|14203.2|14201.2|14205.2|14203.2|14203.2|14201.2|10
1643280470000|2022-01-27 10:47:50|14203|14201|14206.3|14204.3|14207.2|14205.2|14203|14201|21
1643280480000|2022-01-27 10:48:00|14206.2|14204.2|14201.3|14199.3|14206.3|14204.3|14201.3|14199.3|10
1643280490000|2022-01-27 10:48:10|14201|14199|14198|14196|14201|14199|14197.8|14195.8|47
1643280500000|2022-01-27 10:48:20|14198.4|14196.4|14193.9|14191.9|14198.9|14196.9|14193.3|14191.3|34
1643280510000|2022-01-27 10:48:30|14194.2|14192.2|14193.7|14191.7|14194.9|14192.9|14191.4|14189.4|37
1643280520000|2022-01-27 10:48:40|14193.5|14191.5|14189.7|14187.7|14193.8|14191.8|14189.4|14187.4|15
1643280530000|2022-01-27 10:48:50|14189.3|14187.3|14181.2|14179.2|14189.3|14187.3|14179.9|14177.9|172
1643280540000|2022-01-27 10:49:00|14181|14179|14184|14182|14185.5|14183.5|14181|14179|22
1643280550000|2022-01-27 10:49:10|14183.9|14181.9|14179.7|14177.7|14184.7|14182.7|14179.7|14177.7|93
1643280560000|2022-01-27 10:49:20|14179.8|14177.8|14179.3|14177.3|14181.9|14179.9|14178.4|14176.4|53
1643280570000|2022-01-27 10:49:30|14179.2|14177.2|14173.8|14171.8|14179.7|14177.7|14173.7|14171.7|130
1643280580000|2022-01-27 10:49:40|14173.7|14171.7|14169.9|14167.9|14175.3|14173.3|14169.8|14167.8|93
1643280590000|2022-01-27 10:49:50|14170.3|14168.3|14169.7|14167.7|14173.8|14171.8|14169.7|14167.7|75
1643280600000|2022-01-27 10:50:00|14170.4|14168.4|14162|14160|14171.3|14169.3|14162|14160|170
1643280610000|2022-01-27 10:50:10|14161.8|14159.8|14158.4|14156.4|14163.7|14161.7|14155.8|14153.8|164
1643280620000|2022-01-27 10:50:20|14158.3|14156.3|14155.2|14153.2|14160.2|14158.2|14153.3|14151.3|129
1643280630000|2022-01-27 10:50:30|14154.8|14152.8|14145.3|14143.3|14154.8|14152.8|14145.2|14143.2|152
1643280640000|2022-01-27 10:50:40|14145.4|14143.4|14145.7|14143.7|14147|14145|14144|14142|79
1643280650000|2022-01-27 10:50:50|14145.8|14143.8|14150.8|14148.8|14151.3|14149.3|14145.8|14143.8|101
1643280660000|2022-01-27 10:51:00|14150.9|14148.9|14148.2|14146.2|14152.2|14150.2|14147|14145|72
1643280670000|2022-01-27 10:51:10|14148|14146|14144.8|14142.8|14148.8|14146.8|14144.8|14142.8|38
1643280680000|2022-01-27 10:51:20|14145.2|14143.2|14141.9|14139.9|14146.3|14144.3|14141.9|14139.9|87
1643280690000|2022-01-27 10:51:30|14142|14140|14136.8|14134.8|14142.5|14140.5|14136.7|14134.7|89
1643280700000|2022-01-27 10:51:40|14136.9|14134.9|14135.8|14133.8|14137.8|14135.8|14133|14131|120
1643280710000|2022-01-27 10:51:50|14135.7|14133.7|14132.8|14130.8|14138.3|14136.3|14132.8|14130.8|72
1643280720000|2022-01-27 10:52:00|14133.5|14131.5|14134.3|14132.3|14136|14134|14131.8|14129.8|76
1643280730000|2022-01-27 10:52:10|14134.2|14132.2|14141.4|14139.4|14143.2|14141.2|14134.2|14132.2|80
1643280740000|2022-01-27 10:52:20|14141.5|14139.5|14135.9|14133.9|14142.9|14140.9|14135.9|14133.9|80
1643280750000|2022-01-27 10:52:30|14135.8|14133.8|14129.5|14127.5|14136.8|14134.8|14129.5|14127.5|128
1643280760000|2022-01-27 10:52:40|14129.9|14127.9|14130.4|14128.4|14134.2|14132.2|14125.3|14123.3|251
1643280770000|2022-01-27 10:52:50|14130.5|14128.5|14128.4|14126.4|14132.5|14130.5|14128.3|14126.3|45
1643280780000|2022-01-27 10:53:00|14128.8|14126.8|14134.2|14132.2|14134.7|14132.7|14126.7|14124.7|53
1643280790000|2022-01-27 10:53:10|14133.2|14131.2|14131.9|14129.9|14134.2|14132.2|14130.7|14128.7|68
1643280800000|2022-01-27 10:53:20|14131.8|14129.8|14132.8|14130.8|14137.3|14135.3|14129.4|14127.4|63
1643280810000|2022-01-27 10:53:30|14132.4|14130.4|14132.2|14130.2|14133|14131|14129.5|14127.5|27
1643280820000|2022-01-27 10:53:40|14132.3|14130.3|14138.7|14136.7|14138.7|14136.7|14132|14130|29
1643280830000|2022-01-27 10:53:50|14139.2|14137.2|14141.5|14139.5|14142.3|14140.3|14139|14137|59
1643280840000|2022-01-27 10:54:00|14141.9|14139.9|14142.8|14140.8|14146.4|14144.4|14141.7|14139.7|106
1643280850000|2022-01-27 10:54:10|14142.7|14140.7|14139.2|14137.2|14144.4|14142.4|14139.2|14137.2|43
1643280860000|2022-01-27 10:54:20|14139|14137|14132.2|14130.2|14140.3|14138.3|14132.2|14130.2|37
1643280870000|2022-01-27 10:54:30|14131.8|14129.8|14131.7|14129.7|14132.2|14130.2|14129.7|14127.7|47
1643280880000|2022-01-27 10:54:40|14132|14130|14131.3|14129.3|14132|14130|14128.4|14126.4|25
1643280890000|2022-01-27 10:54:50|14131.2|14129.2|14131.7|14129.7|14133.4|14131.4|14129.7|14127.7|24
1643280900000|2022-01-27 10:55:00|14130.7|14128.7|14128.3|14126.3|14134|14132|14128.3|14126.3|58
1643280910000|2022-01-27 10:55:10|14127.9|14125.9|14115.4|14113.4|14127.9|14125.9|14113.3|14111.3|221
1643280920000|2022-01-27 10:55:20|14115.3|14113.3|14112.3|14110.3|14115.3|14113.3|14110.9|14108.9|121
1643280930000|2022-01-27 10:55:30|14112|14110|14106.7|14104.7|14113.2|14111.2|14106.7|14104.7|118
1643280940000|2022-01-27 10:55:40|14106.8|14104.8|14107.8|14105.8|14109.8|14107.8|14106.8|14104.8|54
1643280950000|2022-01-27 10:55:50|14107.7|14105.7|14109.5|14107.5|14112.9|14110.9|14107.7|14105.7|68
1643280960000|2022-01-27 10:56:00|14109.7|14107.7|14114.5|14112.5|14114.8|14112.8|14109.3|14107.3|88
1643280970000|2022-01-27 10:56:10|14114.7|14112.7|14114.2|14112.2|14116.9|14114.9|14113|14111|57
1643280980000|2022-01-27 10:56:20|14114.7|14112.7|14115.9|14113.9|14117.9|14115.9|14114.7|14112.7|73
1643280990000|2022-01-27 10:56:30|14115.3|14113.3|14113.5|14111.5|14117|14115|14113.4|14111.4|48
1643281000000|2022-01-27 10:56:40|14113|14111|14113.3|14111.3|14115.9|14113.9|14112|14110|59
1643281010000|2022-01-27 10:56:50|14112.9|14110.9|14106.7|14104.7|14116.2|14114.2|14106.7|14104.7|119
1643281020000|2022-01-27 10:57:00|14106.5|14104.5|14109.9|14107.9|14110.9|14108.9|14104.3|14102.3|125
1643281030000|2022-01-27 10:57:10|14109.8|14107.8|14109.2|14107.2|14110.3|14108.3|14106.8|14104.8|40
1643281040000|2022-01-27 10:57:20|14110.2|14108.2|14109.4|14107.4|14113.4|14111.4|14109.2|14107.2|52
1643281050000|2022-01-27 10:57:30|14109.5|14107.5|14111.4|14109.4|14112.8|14110.8|14109.5|14107.5|52
1643281060000|2022-01-27 10:57:40|14112|14110|14102.4|14100.4|14112|14110|14102.4|14100.4|54
1643281070000|2022-01-27 10:57:50|14101.8|14099.8|14098.8|14096.8|14102.2|14100.2|14098.7|14096.7|134
1643281080000|2022-01-27 10:58:00|14098.9|14096.9|14103.5|14101.5|14104.2|14102.2|14098.7|14096.7|75
1643281090000|2022-01-27 10:58:10|14103.3|14101.3|14105.4|14103.4|14105.7|14103.7|14099.9|14097.9|71
1643281100000|2022-01-27 10:58:20|14105.5|14103.5|14110|14108|14110.3|14108.3|14105.5|14103.5|51
1643281110000|2022-01-27 10:58:30|14109.7|14107.7|14108.2|14106.2|14109.8|14107.8|14106.9|14104.9|24
1643281120000|2022-01-27 10:58:40|14108|14106|14098.5|14096.5|14108.3|14106.3|14098.5|14096.5|73
1643281130000|2022-01-27 10:58:50|14097.9|14095.9|14096.8|14094.8|14097.9|14095.9|14093.3|14091.3|116
1643281140000|2022-01-27 10:59:00|14096.9|14094.9|14099.7|14097.7|14100.2|14098.2|14096.9|14094.9|62
1643281150000|2022-01-27 10:59:10|14099.8|14097.8|14101.5|14099.5|14104.8|14102.8|14099.3|14097.3|56
1643281160000|2022-01-27 10:59:20|14101.8|14099.8|14108.5|14106.5|14109.5|14107.5|14100.9|14098.9|95
1643281170000|2022-01-27 10:59:30|14108.4|14106.4|14110.5|14108.5|14110.5|14108.5|14106|14104|51
1643281180000|2022-01-27 10:59:40|14110.4|14108.4|14109.8|14107.8|14111|14109|14107.3|14105.3|61
1643281190000|2022-01-27 10:59:50|14109.7|14107.7|14113.2|14111.2|14113.2|14111.2|14109|14107|71
1643281200000|2022-01-27 11:00:00|14113|14111|14112.7|14110.7|14113.7|14111.7|14110.5|14108.5|84
1643281210000|2022-01-27 11:00:10|14113.3|14111.3|14117.8|14115.8|14118.9|14116.9|14113.3|14111.3|86
1643281220000|2022-01-27 11:00:20|14117.9|14115.9|14123.4|14121.4|14124.4|14122.4|14117.9|14115.9|78
1643281230000|2022-01-27 11:00:30|14123.3|14121.3|14128.8|14126.8|14129.5|14127.5|14122.2|14120.2|112
1643281240000|2022-01-27 11:00:40|14128.4|14126.4|14129.7|14127.7|14133.2|14131.2|14128.4|14126.4|90
1643281250000|2022-01-27 11:00:50|14129.5|14127.5|14132.4|14130.4|14135.3|14133.3|14129.3|14127.3|72
1643281260000|2022-01-27 11:01:00|14132.5|14130.5|14126.4|14124.4|14132.7|14130.7|14126.4|14124.4|108
1643281270000|2022-01-27 11:01:10|14126.2|14124.2|14124.9|14122.9|14129.4|14127.4|14124.4|14122.4|50
1643281280000|2022-01-27 11:01:20|14124.8|14122.8|14122|14120|14126.2|14124.2|14121.8|14119.8|44
1643281290000|2022-01-27 11:01:30|14121.9|14119.9|14121.7|14119.7|14123.7|14121.7|14118.9|14116.9|59
1643281300000|2022-01-27 11:01:40|14121.9|14119.9|14116.5|14114.5|14122|14120|14116.4|14114.4|34
1643281310000|2022-01-27 11:01:50|14116.4|14114.4|14114.9|14112.9|14118.4|14116.4|14114.9|14112.9|65
1643281320000|2022-01-27 11:02:00|14115.3|14113.3|14118.7|14116.7|14121.3|14119.3|14115.3|14113.3|42
1643281330000|2022-01-27 11:02:10|14118.8|14116.8|14124.8|14122.8|14124.8|14122.8|14116.3|14114.3|44
1643281340000|2022-01-27 11:02:20|14126.7|14124.7|14131.4|14129.4|14133|14131|14126.7|14124.7|76
1643281350000|2022-01-27 11:02:30|14131.5|14129.5|14133.4|14131.4|14134|14132|14130.7|14128.7|64
1643281360000|2022-01-27 11:02:40|14132.5|14130.5|14133.4|14131.4|14133.4|14131.4|14130.8|14128.8|41
1643281370000|2022-01-27 11:02:50|14133.5|14131.5|14132.2|14130.2|14135.7|14133.7|14131|14129|36
1643281380000|2022-01-27 11:03:00|14132|14130|14130.4|14128.4|14132.4|14130.4|14127.4|14125.4|37
1643281390000|2022-01-27 11:03:10|14130.3|14128.3|14132.5|14130.5|14135.8|14133.8|14130.3|14128.3|41
1643281400000|2022-01-27 11:03:20|14132.4|14130.4|14131.7|14129.7|14132.8|14130.8|14129.4|14127.4|23
1643281410000|2022-01-27 11:03:30|14130.9|14128.9|14138.8|14136.8|14138.9|14136.9|14130.7|14128.7|58
1643281420000|2022-01-27 11:03:40|14139.5|14137.5|14145.2|14143.2|14147.8|14145.8|14139.5|14137.5|174
1643281430000|2022-01-27 11:03:50|14145.4|14143.4|14139|14137|14145.8|14143.8|14139|14137|91
1643281440000|2022-01-27 11:04:00|14138.5|14136.5|14141|14139|14142.3|14140.3|14138.4|14136.4|62
1643281450000|2022-01-27 11:04:10|14141.2|14139.2|14146.9|14144.9|14147.7|14145.7|14140.9|14138.9|62
1643281460000|2022-01-27 11:04:20|14147|14145|14149.9|14147.9|14151.2|14149.2|14145.2|14143.2|137
1643281470000|2022-01-27 11:04:30|14150.2|14148.2|14156.9|14154.9|14159.2|14157.2|14147.3|14145.3|133
1643281480000|2022-01-27 11:04:40|14157.3|14155.3|14155.3|14153.3|14160|14158|14155|14153|109
1643281490000|2022-01-27 11:04:50|14155.2|14153.2|14155.2|14153.2|14155.2|14153.2|14150.5|14148.5|61
1643281500000|2022-01-27 11:05:00|14155|14153|14156.7|14154.7|14157.4|14155.4|14152.9|14150.9|51
1643281510000|2022-01-27 11:05:10|14156.5|14154.5|14159.8|14157.8|14160.5|14158.5|14155.8|14153.8|55
1643281520000|2022-01-27 11:05:20|14160|14158|14163.9|14161.9|14164.5|14162.5|14159.3|14157.3|48
1643281530000|2022-01-27 11:05:30|14163.8|14161.8|14165.4|14163.4|14170.4|14168.4|14163.4|14161.4|117
1643281540000|2022-01-27 11:05:40|14164.9|14162.9|14166.7|14164.7|14169.4|14167.4|14163.4|14161.4|181
1643281550000|2022-01-27 11:05:50|14166.5|14164.5|14164.3|14162.3|14167.4|14165.4|14162.5|14160.5|63
1643281560000|2022-01-27 11:06:00|14164.2|14162.2|14161.8|14159.8|14164.4|14162.4|14159.3|14157.3|50
1643281570000|2022-01-27 11:06:10|14162|14160|14159.7|14157.7|14162.2|14160.2|14158.8|14156.8|40
1643281580000|2022-01-27 11:06:20|14159.8|14157.8|14160.2|14158.2|14160.3|14158.3|14156.3|14154.3|62
1643281590000|2022-01-27 11:06:30|14160|14158|14160.3|14158.3|14160.3|14158.3|14157.7|14155.7|31
1643281600000|2022-01-27 11:06:40|14160.4|14158.4|14157.2|14155.2|14160.5|14158.5|14157|14155|38
1643281610000|2022-01-27 11:06:50|14157|14155|14158.9|14156.9|14159.8|14157.8|14156.4|14154.4|32
1643281620000|2022-01-27 11:07:00|14158.8|14156.8|14158.9|14156.9|14159.5|14157.5|14156.3|14154.3|37
1643281630000|2022-01-27 11:07:10|14158.4|14156.4|14159.4|14157.4|14159.9|14157.9|14156.8|14154.8|38
1643281640000|2022-01-27 11:07:20|14159.7|14157.7|14161.3|14159.3|14164.5|14162.5|14159.4|14157.4|47
1643281650000|2022-01-27 11:07:30|14161.5|14159.5|14160.5|14158.5|14161.8|14159.8|14158|14156|23
1643281660000|2022-01-27 11:07:40|14161|14159|14159.5|14157.5|14162.5|14160.5|14158.9|14156.9|31
1643281670000|2022-01-27 11:07:50|14159.9|14157.9|14162.2|14160.2|14162.2|14160.2|14159.9|14157.9|25
1643281680000|2022-01-27 11:08:00|14162.8|14160.8|14164.4|14162.4|14166.5|14164.5|14162.2|14160.2|57
1643281690000|2022-01-27 11:08:10|14164.3|14162.3|14165.2|14163.2|14166|14164|14163.7|14161.7|25
1643281700000|2022-01-27 11:08:20|14164.7|14162.7|14167.8|14165.8|14168.3|14166.3|14164|14162|30
1643281710000|2022-01-27 11:08:30|14167.4|14165.4|14165.3|14163.3|14169|14167|14164.5|14162.5|25
1643281720000|2022-01-27 11:08:40|14165.4|14163.4|14160.9|14158.9|14165.8|14163.8|14158.9|14156.9|39
1643281730000|2022-01-27 11:08:50|14160.8|14158.8|14161.8|14159.8|14163.4|14161.4|14160.3|14158.3|40
1643281740000|2022-01-27 11:09:00|14163|14161|14153.9|14151.9|14163.8|14161.8|14151.9|14149.9|87
1643281750000|2022-01-27 11:09:10|14153.8|14151.8|14153.4|14151.4|14156.3|14154.3|14153.4|14151.4|33
1643281760000|2022-01-27 11:09:20|14153.5|14151.5|14150|14148|14154.4|14152.4|14149.2|14147.2|49
1643281770000|2022-01-27 11:09:30|14149.9|14147.9|14152.5|14150.5|14154|14152|14149.5|14147.5|41
1643281780000|2022-01-27 11:09:40|14152.4|14150.4|14152.2|14150.2|14154.4|14152.4|14152|14150|34
1643281790000|2022-01-27 11:09:50|14152.3|14150.3|14152.5|14150.5|14153.5|14151.5|14150.9|14148.9|21
1643281800000|2022-01-27 11:10:00|14152.7|14150.7|14164.9|14162.9|14166.5|14164.5|14152.3|14150.3|107
1643281810000|2022-01-27 11:10:10|14165|14163|14164.3|14162.3|14165.4|14163.4|14163.5|14161.5|43
1643281820000|2022-01-27 11:10:20|14163.8|14161.8|14164|14162|14164.8|14162.8|14161|14159|59
1643281830000|2022-01-27 11:10:30|14164.5|14162.5|14173.4|14171.4|14174.2|14172.2|14163.7|14161.7|104
1643281840000|2022-01-27 11:10:40|14174|14172|14168.9|14166.9|14174.7|14172.7|14168.9|14166.9|80
1643281850000|2022-01-27 11:10:50|14168.7|14166.7|14166.4|14164.4|14170|14168|14166.4|14164.4|49
1643281860000|2022-01-27 11:11:00|14165.8|14163.8|14166.4|14164.4|14169.2|14167.2|14164.9|14162.9|53
1643281870000|2022-01-27 11:11:10|14166.7|14164.7|14162.5|14160.5|14166.7|14164.7|14161.4|14159.4|41
1643281880000|2022-01-27 11:11:20|14163.3|14161.3|14163.3|14161.3|14168.8|14166.8|14163.2|14161.2|31
1643281890000|2022-01-27 11:11:30|14163.4|14161.4|14167.7|14165.7|14169.5|14167.5|14163.3|14161.3|45
1643281900000|2022-01-27 11:11:40|14168|14166|14164.9|14162.9|14168|14166|14164|14162|19
1643281910000|2022-01-27 11:11:50|14165|14163|14173.8|14171.8|14175.3|14173.3|14165|14163|71
1643281920000|2022-01-27 11:12:00|14173.7|14171.7|14175|14173|14176.2|14174.2|14173|14171|17
1643281930000|2022-01-27 11:12:10|14175.3|14173.3|14177.5|14175.5|14179.7|14177.7|14175.3|14173.3|69
1643281940000|2022-01-27 11:12:20|14177.7|14175.7|14177.5|14175.5|14179.9|14177.9|14175.8|14173.8|41
1643281950000|2022-01-27 11:12:30|14177.3|14175.3|14180.3|14178.3|14180.3|14178.3|14177|14175|38
1643281960000|2022-01-27 11:12:40|14180|14178|14180.8|14178.8|14181|14179|14179.2|14177.2|36
1643281970000|2022-01-27 11:12:50|14180.9|14178.9|14178.7|14176.7|14183.3|14181.3|14177|14175|62
1643281980000|2022-01-27 11:13:00|14178.8|14176.8|14177.5|14175.5|14179.7|14177.7|14177|14175|24
1643281990000|2022-01-27 11:13:10|14177.4|14175.4|14174|14172|14178.2|14176.2|14173.8|14171.8|19
1643282000000|2022-01-27 11:13:20|14173.9|14171.9|14172.2|14170.2|14174.7|14172.7|14171.3|14169.3|41
1643282010000|2022-01-27 11:13:30|14172|14170|14169.9|14167.9|14173.5|14171.5|14169.4|14167.4|21
1643282020000|2022-01-27 11:13:40|14170|14168|14167.2|14165.2|14170|14168|14165.4|14163.4|79
1643282030000|2022-01-27 11:13:50|14166.9|14164.9|14166.9|14164.9|14168.5|14166.5|14165.9|14163.9|21
1643282040000|2022-01-27 11:14:00|14167|14165|14171.2|14169.2|14172.9|14170.9|14167|14165|30
1643282050000|2022-01-27 11:14:10|14171.3|14169.3|14174.4|14172.4|14174.5|14172.5|14171.3|14169.3|17
1643282060000|2022-01-27 11:14:20|14174.5|14172.5|14174.8|14172.8|14176.5|14174.5|14173.9|14171.9|17
1643282070000|2022-01-27 11:14:30|14174.3|14172.3|14176.5|14174.5|14176.5|14174.5|14173.9|14171.9|15
1643282080000|2022-01-27 11:14:40|14176.7|14174.7|14180.2|14178.2|14182.4|14180.4|14176.5|14174.5|36
1643282090000|2022-01-27 11:14:50|14179.8|14177.8|14180.7|14178.7|14182.2|14180.2|14177.7|14175.7|39
1643282100000|2022-01-27 11:15:00|14179.2|14177.2|14182.3|14180.3|14184.3|14182.3|14178.5|14176.5|38
1643282110000|2022-01-27 11:15:10|14182.4|14180.4|14191.2|14189.2|14191.2|14189.2|14180.4|14178.4|93
1643282120000|2022-01-27 11:15:20|14190.9|14188.9|14193.2|14191.2|14194.4|14192.4|14188.9|14186.9|165
1643282130000|2022-01-27 11:15:30|14193.5|14191.5|14193.9|14191.9|14196.7|14194.7|14193.5|14191.5|81
1643282140000|2022-01-27 11:15:40|14193.8|14191.8|14193.2|14191.2|14195.4|14193.4|14193|14191|56
1643282150000|2022-01-27 11:15:50|14193.4|14191.4|14191.9|14189.9|14195|14193|14189.5|14187.5|44
1643282160000|2022-01-27 11:16:00|14190.8|14188.8|14191|14189|14192.2|14190.2|14189.9|14187.9|44
1643282170000|2022-01-27 11:16:10|14190.9|14188.9|14186.8|14184.8|14190.9|14188.9|14184.4|14182.4|31
1643282180000|2022-01-27 11:16:20|14186.4|14184.4|14187|14185|14188|14186|14184.8|14182.8|29
1643282190000|2022-01-27 11:16:30|14186.5|14184.5|14187.7|14185.7|14188|14186|14185.9|14183.9|16
1643282200000|2022-01-27 11:16:40|14187.8|14185.8|14194.3|14192.3|14194.4|14192.4|14187.3|14185.3|33
1643282210000|2022-01-27 11:16:50|14193.8|14191.8|14188.3|14186.3|14193.8|14191.8|14187.2|14185.2|72
1643282220000|2022-01-27 11:17:00|14187.7|14185.7|14186.7|14184.7|14189.3|14187.3|14184.5|14182.5|27
1643282230000|2022-01-27 11:17:10|14186.5|14184.5|14186.4|14184.4|14186.9|14184.9|14185|14183|28
1643282240000|2022-01-27 11:17:20|14186.3|14184.3|14185.2|14183.2|14186.4|14184.4|14182.8|14180.8|75
1643282250000|2022-01-27 11:17:30|14185|14183|14183.7|14181.7|14185|14183|14183|14181|25
1643282260000|2022-01-27 11:17:40|14183.5|14181.5|14182.3|14180.3|14185.5|14183.5|14181.5|14179.5|18
1643282270000|2022-01-27 11:17:50|14182.4|14180.4|14178.9|14176.9|14182.8|14180.8|14178.8|14176.8|43
1643282280000|2022-01-27 11:18:00|14178.8|14176.8|14178.5|14176.5|14181.5|14179.5|14177.9|14175.9|25
1643282290000|2022-01-27 11:18:10|14177.8|14175.8|14178.8|14176.8|14179.8|14177.8|14176.4|14174.4|42
1643282300000|2022-01-27 11:18:20|14178.9|14176.9|14178.5|14176.5|14182.9|14180.9|14178.5|14176.5|39
1643282310000|2022-01-27 11:18:30|14178.7|14176.7|14181.4|14179.4|14182.3|14180.3|14178.7|14176.7|19
1643282320000|2022-01-27 11:18:40|14181.5|14179.5|14180.5|14178.5|14181.5|14179.5|14178.7|14176.7|35
1643282330000|2022-01-27 11:18:50|14180.7|14178.7|14184.4|14182.4|14186|14184|14180.4|14178.4|48
1643282340000|2022-01-27 11:19:00|14184.3|14182.3|14181.3|14179.3|14184.3|14182.3|14181|14179|7
1643282350000|2022-01-27 11:19:10|14180.9|14178.9|14181.3|14179.3|14182.2|14180.2|14179.7|14177.7|13
1643282360000|2022-01-27 11:19:20|14181.4|14179.4|14178.3|14176.3|14181.4|14179.4|14177.8|14175.8|16
1643282370000|2022-01-27 11:19:30|14178.2|14176.2|14177.5|14175.5|14178.5|14176.5|14176.8|14174.8|12
1643282380000|2022-01-27 11:19:40|14177.4|14175.4|14176.7|14174.7|14177.4|14175.4|14176|14174|13
1643282390000|2022-01-27 11:19:50|14177|14175|14176|14174|14177.2|14175.2|14176|14174|10
1643282400000|2022-01-27 11:20:00|14175.9|14173.9|14173|14171|14175.9|14173.9|14171.5|14169.5|69
1643282410000|2022-01-27 11:20:10|14172.5|14170.5|14170.9|14168.9|14172.5|14170.5|14169.9|14167.9|42
1643282420000|2022-01-27 11:20:20|14171|14169|14165|14163|14171.2|14169.2|14164.7|14162.7|59
1643282430000|2022-01-27 11:20:30|14164.9|14162.9|14164.5|14162.5|14167.2|14165.2|14164.3|14162.3|50
1643282440000|2022-01-27 11:20:40|14164|14162|14160.8|14158.8|14165.2|14163.2|14159.9|14157.9|113
1643282450000|2022-01-27 11:20:50|14160.9|14158.9|14166.4|14164.4|14166.4|14164.4|14160.9|14158.9|64
1643282460000|2022-01-27 11:21:00|14166.9|14164.9|14169.3|14167.3|14172.5|14170.5|14166.9|14164.9|34
1643282470000|2022-01-27 11:21:10|14169.7|14167.7|14168|14166|14169.8|14167.8|14167.7|14165.7|20
1643282480000|2022-01-27 11:21:20|14168.7|14166.7|14168.8|14166.8|14171.7|14169.7|14167.9|14165.9|33
1643282490000|2022-01-27 11:21:30|14169.3|14167.3|14166.8|14164.8|14170.2|14168.2|14166.7|14164.7|19
1643282500000|2022-01-27 11:21:40|14166.9|14164.9|14168|14166|14168.2|14166.2|14164.9|14162.9|30
1643282510000|2022-01-27 11:21:50|14168.2|14166.2|14167.5|14165.5|14169|14167|14166.2|14164.2|19
1643282520000|2022-01-27 11:22:00|14167.7|14165.7|14167.5|14165.5|14169|14167|14166.9|14164.9|22
1643282530000|2022-01-27 11:22:10|14166.9|14164.9|14166.5|14164.5|14167.2|14165.2|14164.7|14162.7|18
1643282540000|2022-01-27 11:22:20|14166.7|14164.7|14164.4|14162.4|14166.9|14164.9|14164|14162|13
1643282550000|2022-01-27 11:22:30|14164.5|14162.5|14163.5|14161.5|14166|14164|14162.4|14160.4|65
1643282560000|2022-01-27 11:22:40|14163.7|14161.7|14158.3|14156.3|14164.5|14162.5|14158.3|14156.3|71
1643282570000|2022-01-27 11:22:50|14157.9|14155.9|14156.4|14154.4|14157.9|14155.9|14153.9|14151.9|79
1643282580000|2022-01-27 11:23:00|14156.7|14154.7|14158.2|14156.2|14158.3|14156.3|14155.8|14153.8|28
1643282590000|2022-01-27 11:23:10|14158.3|14156.3|14161.9|14159.9|14163.3|14161.3|14158.3|14156.3|29
1643282600000|2022-01-27 11:23:20|14161.8|14159.8|14159.7|14157.7|14161.8|14159.8|14159.2|14157.2|20
1643282610000|2022-01-27 11:23:30|14159.8|14157.8|14160.3|14158.3|14161.5|14159.5|14159.8|14157.8|7
1643282620000|2022-01-27 11:23:40|14160.5|14158.5|14160.3|14158.3|14160.9|14158.9|14158.8|14156.8|24
1643282630000|2022-01-27 11:23:50|14160.5|14158.5|14160.4|14158.4|14160.5|14158.5|14159.5|14157.5|3
1643282640000|2022-01-27 11:24:00|14160.3|14158.3|14160.7|14158.7|14161.8|14159.8|14158|14156|26
1643282650000|2022-01-27 11:24:10|14160.8|14158.8|14163.5|14161.5|14163.5|14161.5|14160.2|14158.2|48
1643282660000|2022-01-27 11:24:20|14163.4|14161.4|14170.7|14168.7|14171.3|14169.3|14162.8|14160.8|57
1643282670000|2022-01-27 11:24:30|14170.5|14168.5|14176|14174|14177.4|14175.4|14170.5|14168.5|55
1643282680000|2022-01-27 11:24:40|14175.8|14173.8|14176.5|14174.5|14177|14175|14175.7|14173.7|21
1643282690000|2022-01-27 11:24:50|14176.4|14174.4|14179.4|14177.4|14179.8|14177.8|14175.4|14173.4|36
1643282700000|2022-01-27 11:25:00|14179.5|14177.5|14178|14176|14182.8|14180.8|14177.8|14175.8|73
1643282710000|2022-01-27 11:25:10|14178.2|14176.2|14184.8|14182.8|14184.9|14182.9|14178.2|14176.2|60
1643282720000|2022-01-27 11:25:20|14184.9|14182.9|14185.8|14183.8|14186.2|14184.2|14182.2|14180.2|53
1643282730000|2022-01-27 11:25:30|14185.7|14183.7|14183.4|14181.4|14186.2|14184.2|14183.3|14181.3|53
1643282740000|2022-01-27 11:25:40|14183.3|14181.3|14183|14181|14184.9|14182.9|14182.2|14180.2|20
1643282750000|2022-01-27 11:25:50|14183.2|14181.2|14182.3|14180.3|14184.8|14182.8|14181.8|14179.8|19
1643282760000|2022-01-27 11:26:00|14182.2|14180.2|14184.5|14182.5|14184.5|14182.5|14178.5|14176.5|34
1643282770000|2022-01-27 11:26:10|14184|14182|14197.3|14195.3|14198.3|14196.3|14183.5|14181.5|135
1643282780000|2022-01-27 11:26:20|14197.8|14195.8|14191.9|14189.9|14198.4|14196.4|14191.5|14189.5|63
1643282790000|2022-01-27 11:26:30|14192|14190|14193.8|14191.8|14196.8|14194.8|14191.2|14189.2|55
1643282800000|2022-01-27 11:26:40|14193.9|14191.9|14189.8|14187.8|14194.7|14192.7|14189.4|14187.4|43
1643282810000|2022-01-27 11:26:50|14189.7|14187.7|14187.9|14185.9|14189.7|14187.7|14186|14184|33
1643282820000|2022-01-27 11:27:00|14188|14186|14195.2|14193.2|14195.2|14193.2|14187.4|14185.4|27
1643282830000|2022-01-27 11:27:10|14194.8|14192.8|14194.9|14192.9|14198|14196|14193.9|14191.9|94
1643282840000|2022-01-27 11:27:20|14195|14193|14195.4|14193.4|14195.7|14193.7|14193.8|14191.8|55
1643282850000|2022-01-27 11:27:30|14195.7|14193.7|14194.4|14192.4|14196.9|14194.9|14193.4|14191.4|45
1643282860000|2022-01-27 11:27:40|14194.5|14192.5|14200.3|14198.3|14201.8|14199.8|14194.4|14192.4|53
1643282870000|2022-01-27 11:27:50|14200.4|14198.4|14193.4|14191.4|14200.4|14198.4|14192.5|14190.5|66
1643282880000|2022-01-27 11:28:00|14193.5|14191.5|14193.3|14191.3|14194.7|14192.7|14192.7|14190.7|20
1643282890000|2022-01-27 11:28:10|14194|14192|14196.5|14194.5|14197.4|14195.4|14193.5|14191.5|38
1643282900000|2022-01-27 11:28:20|14196.7|14194.7|14197.7|14195.7|14201.5|14199.5|14196.7|14194.7|27
1643282910000|2022-01-27 11:28:30|14197.5|14195.5|14199.4|14197.4|14199.8|14197.8|14195.3|14193.3|20
1643282920000|2022-01-27 11:28:40|14199.8|14197.8|14200|14198|14202.2|14200.2|14199.7|14197.7|19
1643282930000|2022-01-27 11:28:50|14199.5|14197.5|14200.7|14198.7|14201.9|14199.9|14199|14197|46
1643282940000|2022-01-27 11:29:00|14200.5|14198.5|14205.9|14203.9|14206.8|14204.8|14200.3|14198.3|86
1643282950000|2022-01-27 11:29:10|14206|14204|14208.4|14206.4|14210.9|14208.9|14205.2|14203.2|101
1643282960000|2022-01-27 11:29:20|14208.2|14206.2|14216.8|14214.8|14216.8|14214.8|14207.3|14205.3|234
1643282970000|2022-01-27 11:29:30|14216.9|14214.9|14221.9|14219.9|14224.2|14222.2|14216.4|14214.4|207
1643282980000|2022-01-27 11:29:40|14220.2|14218.2|14222|14220|14222.3|14220.3|14218.3|14216.3|107
1643282990000|2022-01-27 11:29:50|14222.2|14220.2|14215.9|14213.9|14222.3|14220.3|14215.2|14213.2|95
1643283000000|2022-01-27 11:30:00|14215.8|14213.8|14217|14215|14219.2|14217.2|14214.4|14212.4|52
1643283010000|2022-01-27 11:30:10|14216.7|14214.7|14213.5|14211.5|14216.7|14214.7|14212.5|14210.5|37
1643283020000|2022-01-27 11:30:20|14213.4|14211.4|14206.9|14204.9|14213.4|14211.4|14206.9|14204.9|71
1643283030000|2022-01-27 11:30:30|14206.8|14204.8|14203.5|14201.5|14207.8|14205.8|14203.2|14201.2|57
1643283040000|2022-01-27 11:30:40|14203.4|14201.4|14202|14200|14204.4|14202.4|14200.9|14198.9|70
1643283050000|2022-01-27 11:30:50|14202.3|14200.3|14200.3|14198.3|14202.4|14200.4|14196.7|14194.7|73
1643283060000|2022-01-27 11:31:00|14201|14199|14202.5|14200.5|14204|14202|14200.8|14198.8|62
1643283070000|2022-01-27 11:31:10|14202.7|14200.7|14208.4|14206.4|14208.9|14206.9|14202.3|14200.3|53
1643283080000|2022-01-27 11:31:20|14208.5|14206.5|14210.4|14208.4|14212.3|14210.3|14207|14205|41
1643283090000|2022-01-27 11:31:30|14210.7|14208.7|14211.3|14209.3|14213.2|14211.2|14209.5|14207.5|48
1643283100000|2022-01-27 11:31:40|14210.9|14208.9|14212.3|14210.3|14213.4|14211.4|14210|14208|30
1643283110000|2022-01-27 11:31:50|14211.9|14209.9|14211.2|14209.2|14215.3|14213.3|14211.2|14209.2|24
1643283120000|2022-01-27 11:32:00|14210.8|14208.8|14217|14215|14217|14215|14209|14207|89
1643283130000|2022-01-27 11:32:10|14216.9|14214.9|14218.4|14216.4|14218.4|14216.4|14215.7|14213.7|53
1643283140000|2022-01-27 11:32:20|14218.3|14216.3|14216.9|14214.9|14219.4|14217.4|14214.9|14212.9|54
1643283150000|2022-01-27 11:32:30|14217|14215|14219.3|14217.3|14221|14219|14216.3|14214.3|49
1643283160000|2022-01-27 11:32:40|14219.4|14217.4|14217.3|14215.3|14219.4|14217.4|14215.4|14213.4|37
1643283170000|2022-01-27 11:32:50|14217.5|14215.5|14219.2|14217.2|14220.8|14218.8|14216.3|14214.3|26
1643283180000|2022-01-27 11:33:00|14218.4|14216.4|14217.2|14215.2|14218.4|14216.4|14214.3|14212.3|29
1643283190000|2022-01-27 11:33:10|14217|14215|14219.8|14217.8|14221.5|14219.5|14216.2|14214.2|61
1643283200000|2022-01-27 11:33:20|14219.4|14217.4|14208.8|14206.8|14219.8|14217.8|14208.5|14206.5|116
1643283210000|2022-01-27 11:33:30|14208.7|14206.7|14206.4|14204.4|14209|14207|14204|14202|63
1643283220000|2022-01-27 11:33:40|14206.7|14204.7|14210.7|14208.7|14210.7|14208.7|14206|14204|39
1643283230000|2022-01-27 11:33:50|14210.8|14208.8|14211.8|14209.8|14214|14212|14210.8|14208.8|27
1643283240000|2022-01-27 11:34:00|14211.9|14209.9|14210.4|14208.4|14211.9|14209.9|14208.9|14206.9|17
1643283250000|2022-01-27 11:34:10|14210.3|14208.3|14208.4|14206.4|14210.4|14208.4|14206.4|14204.4|29
1643283260000|2022-01-27 11:34:20|14207.7|14205.7|14206.3|14204.3|14208.3|14206.3|14206.2|14204.2|46
1643283270000|2022-01-27 11:34:30|14206.2|14204.2|14206.2|14204.2|14206.4|14204.4|14200.2|14198.2|35
1643283280000|2022-01-27 11:34:40|14206|14204|14208.4|14206.4|14209.5|14207.5|14203.5|14201.5|40
1643283290000|2022-01-27 11:34:50|14208.5|14206.5|14204.7|14202.7|14208.7|14206.7|14204.5|14202.5|8
1643283300000|2022-01-27 11:35:00|14204.8|14202.8|14204.8|14202.8|14207.2|14205.2|14204.3|14202.3|18
1643283310000|2022-01-27 11:35:10|14204.7|14202.7|14206.2|14204.2|14206.4|14204.4|14203.9|14201.9|23
1643283320000|2022-01-27 11:35:20|14205.9|14203.9|14203.7|14201.7|14207.8|14205.8|14203.4|14201.4|36
1643283330000|2022-01-27 11:35:30|14204|14202|14205.9|14203.9|14206.7|14204.7|14204|14202|31
1643283340000|2022-01-27 11:35:40|14206|14204|14204.8|14202.8|14206|14204|14204.7|14202.7|5
1643283350000|2022-01-27 11:35:50|14205|14203|14205.4|14203.4|14205.5|14203.5|14203.9|14201.9|30
1643283360000|2022-01-27 11:36:00|14205.5|14203.5|14215.5|14213.5|14216.9|14214.9|14205.5|14203.5|55
1643283370000|2022-01-27 11:36:10|14215.7|14213.7|14211.9|14209.9|14216.5|14214.5|14209|14207|42
1643283380000|2022-01-27 11:36:20|14212.2|14210.2|14216.7|14214.7|14216.7|14214.7|14212.2|14210.2|26
1643283390000|2022-01-27 11:36:30|14216.5|14214.5|14215.3|14213.3|14216.5|14214.5|14214.7|14212.7|4
1643283400000|2022-01-27 11:36:40|14215|14213|14214.3|14212.3|14215|14213|14211.4|14209.4|8
1643283410000|2022-01-27 11:36:50|14214.2|14212.2|14213|14211|14214.2|14212.2|14211.2|14209.2|5
1643283420000|2022-01-27 11:37:00|14212.9|14210.9|14213.4|14211.4|14215.2|14213.2|14212.4|14210.4|19
1643283430000|2022-01-27 11:37:10|14213.2|14211.2|14211.2|14209.2|14214.4|14212.4|14211.2|14209.2|18
1643283440000|2022-01-27 11:37:20|14211|14209|14206.2|14204.2|14212.5|14210.5|14205.9|14203.9|17
1643283450000|2022-01-27 11:37:30|14204.8|14202.8|14208.2|14206.2|14208.3|14206.3|14203.8|14201.8|27
1643283460000|2022-01-27 11:37:40|14207.9|14205.9|14203.4|14201.4|14207.9|14205.9|14203.4|14201.4|21
1643283470000|2022-01-27 11:37:50|14204.7|14202.7|14206.4|14204.4|14207.8|14205.8|14203.8|14201.8|25
1643283480000|2022-01-27 11:38:00|14205.9|14203.9|14203.7|14201.7|14207|14205|14203.7|14201.7|20
1643283490000|2022-01-27 11:38:10|14203.8|14201.8|14203|14201|14205.2|14203.2|14201.7|14199.7|30
1643283500000|2022-01-27 11:38:20|14202.8|14200.8|14201.2|14199.2|14206|14204|14201|14199|69
1643283510000|2022-01-27 11:38:30|14201.3|14199.3|14200.8|14198.8|14202.4|14200.4|14199.5|14197.5|35
1643283520000|2022-01-27 11:38:40|14200.5|14198.5|14192.8|14190.8|14201.3|14199.3|14192.5|14190.5|68
1643283530000|2022-01-27 11:38:50|14192.3|14190.3|14190.2|14188.2|14193|14191|14189.4|14187.4|88
1643283540000|2022-01-27 11:39:00|14190.4|14188.4|14186.8|14184.8|14190.8|14188.8|14183.8|14181.8|91
1643283550000|2022-01-27 11:39:10|14186.7|14184.7|14186.3|14184.3|14188.2|14186.2|14185.5|14183.5|57
1643283560000|2022-01-27 11:39:20|14186.2|14184.2|14183.8|14181.8|14186.2|14184.2|14180.5|14178.5|67
1643283570000|2022-01-27 11:39:30|14185.2|14183.2|14172.8|14170.8|14187.2|14185.2|14171.5|14169.5|138
1643283580000|2022-01-27 11:39:40|14173.2|14171.2|14172.8|14170.8|14174.5|14172.5|14171.3|14169.3|76
1643283590000|2022-01-27 11:39:50|14172.7|14170.7|14175.5|14173.5|14176.9|14174.9|14170.8|14168.8|93
1643283600000|2022-01-27 11:40:00|14175.8|14173.8|14176.9|14174.9|14176.9|14174.9|14172|14170|70
1643283610000|2022-01-27 11:40:10|14176.8|14174.8|14181.8|14179.8|14184.2|14182.2|14176.8|14174.8|81
1643283620000|2022-01-27 11:40:20|14181.5|14179.5|14183.8|14181.8|14185.5|14183.5|14181.5|14179.5|38
1643283630000|2022-01-27 11:40:30|14183.9|14181.9|14179.5|14177.5|14184.3|14182.3|14179|14177|31
1643283640000|2022-01-27 11:40:40|14179.2|14177.2|14180.2|14178.2|14184|14182|14178.5|14176.5|52
1643283650000|2022-01-27 11:40:50|14180.3|14178.3|14182.5|14180.5|14182.9|14180.9|14178.8|14176.8|20
1643283660000|2022-01-27 11:41:00|14182.4|14180.4|14180.5|14178.5|14182.4|14180.4|14178.7|14176.7|21
1643283670000|2022-01-27 11:41:10|14180.7|14178.7|14178.5|14176.5|14182|14180|14178.5|14176.5|17
1643283680000|2022-01-27 11:41:20|14177.8|14175.8|14177|14175|14178.7|14176.7|14176.4|14174.4|16
1643283690000|2022-01-27 11:41:30|14176.2|14174.2|14179.3|14177.3|14179.3|14177.3|14175.7|14173.7|32
1643283700000|2022-01-27 11:41:40|14179.5|14177.5|14176.2|14174.2|14179.5|14177.5|14176.2|14174.2|14
1643283710000|2022-01-27 11:41:50|14176.3|14174.3|14178.3|14176.3|14180.3|14178.3|14175.9|14173.9|21
1643283720000|2022-01-27 11:42:00|14178.4|14176.4|14178|14176|14180.8|14178.8|14177.7|14175.7|18
1643283730000|2022-01-27 11:42:10|14178.3|14176.3|14179|14177|14179.9|14177.9|14176.4|14174.4|36
1643283740000|2022-01-27 11:42:20|14178.9|14176.9|14175.9|14173.9|14181.7|14179.7|14173.5|14171.5|33
1643283750000|2022-01-27 11:42:30|14175.5|14173.5|14176.4|14174.4|14178|14176|14175.3|14173.3|30
1643283760000|2022-01-27 11:42:40|14176.3|14174.3|14174.8|14172.8|14176.5|14174.5|14174.5|14172.5|61
1643283770000|2022-01-27 11:42:50|14175.2|14173.2|14187|14185|14187|14185|14175.2|14173.2|79
1643283780000|2022-01-27 11:43:00|14187.2|14185.2|14187.4|14185.4|14188.3|14186.3|14182.8|14180.8|41
1643283790000|2022-01-27 11:43:10|14187.5|14185.5|14191.4|14189.4|14192|14190|14185.8|14183.8|44
1643283800000|2022-01-27 11:43:20|14191.3|14189.3|14194.7|14192.7|14195.7|14193.7|14190.4|14188.4|67
1643283810000|2022-01-27 11:43:30|14194.8|14192.8|14191.3|14189.3|14194.9|14192.9|14190.3|14188.3|23
1643283820000|2022-01-27 11:43:40|14191.2|14189.2|14191.5|14189.5|14192.2|14190.2|14189.3|14187.3|36
1643283830000|2022-01-27 11:43:50|14191.7|14189.7|14194.4|14192.4|14194.4|14192.4|14191.5|14189.5|21
1643283840000|2022-01-27 11:44:00|14194.5|14192.5|14186.8|14184.8|14194.5|14192.5|14186.3|14184.3|75
1643283850000|2022-01-27 11:44:10|14186.9|14184.9|14189.4|14187.4|14189.7|14187.7|14183.5|14181.5|19
1643283860000|2022-01-27 11:44:20|14189.3|14187.3|14189.3|14187.3|14192.7|14190.7|14188.3|14186.3|26
1643283870000|2022-01-27 11:44:30|14189.4|14187.4|14186.7|14184.7|14192.3|14190.3|14186.7|14184.7|59
1643283880000|2022-01-27 11:44:40|14186.2|14184.2|14185.9|14183.9|14186.3|14184.3|14185|14183|8
1643283890000|2022-01-27 11:44:50|14185.8|14183.8|14186.5|14184.5|14187.5|14185.5|14185.8|14183.8|19
1643283900000|2022-01-27 11:45:00|14186.7|14184.7|14182.3|14180.3|14186.9|14184.9|14180.7|14178.7|44
1643283910000|2022-01-27 11:45:10|14182.4|14180.4|14182.5|14180.5|14184.4|14182.4|14181.5|14179.5|29
1643283920000|2022-01-27 11:45:20|14183.7|14181.7|14181.7|14179.7|14183.9|14181.9|14180.8|14178.8|15
1643283930000|2022-01-27 11:45:30|14181.4|14179.4|14181|14179|14183|14181|14180.9|14178.9|9
1643283940000|2022-01-27 11:45:40|14179.7|14177.7|14172.3|14170.3|14179.7|14177.7|14171.4|14169.4|84
1643283950000|2022-01-27 11:45:50|14172.2|14170.2|14165.3|14163.3|14173.3|14171.3|14164.5|14162.5|166
1643283960000|2022-01-27 11:46:00|14164.5|14162.5|14162.3|14160.3|14166.2|14164.2|14162.2|14160.2|77
1643283970000|2022-01-27 11:46:10|14163.3|14161.3|14159.4|14157.4|14163.9|14161.9|14158.7|14156.7|101
1643283980000|2022-01-27 11:46:20|14159.3|14157.3|14157.9|14155.9|14163|14161|14156.8|14154.8|101
1643283990000|2022-01-27 11:46:30|14158|14156|14161.4|14159.4|14162.8|14160.8|14157.9|14155.9|58
1643284000000|2022-01-27 11:46:40|14160.9|14158.9|14162.9|14160.9|14165|14163|14160.9|14158.9|28
1643284010000|2022-01-27 11:46:50|14162.8|14160.8|14167.7|14165.7|14169.5|14167.5|14162.7|14160.7|54
1643284020000|2022-01-27 11:47:00|14168.2|14166.2|14169.8|14167.8|14170|14168|14167.4|14165.4|41
1643284030000|2022-01-27 11:47:10|14169.7|14167.7|14174.2|14172.2|14174.8|14172.8|14169.4|14167.4|44
1643284040000|2022-01-27 11:47:20|14174.5|14172.5|14174.7|14172.7|14177.8|14175.8|14174.2|14172.2|46
1643284050000|2022-01-27 11:47:30|14174.5|14172.5|14174.2|14172.2|14175.2|14173.2|14174|14172|7
1643284060000|2022-01-27 11:47:40|14173.2|14171.2|14177.2|14175.2|14177.3|14175.3|14172.7|14170.7|35
1643284070000|2022-01-27 11:47:50|14176.4|14174.4|14177.7|14175.7|14179.9|14177.9|14176.2|14174.2|31
1643284080000|2022-01-27 11:48:00|14178|14176|14177.4|14175.4|14181.3|14179.3|14176.9|14174.9|35
1643284090000|2022-01-27 11:48:10|14177.7|14175.7|14178.5|14176.5|14178.5|14176.5|14175|14173|36
1643284100000|2022-01-27 11:48:20|14178.7|14176.7|14185.5|14183.5|14186.2|14184.2|14178.7|14176.7|57
1643284110000|2022-01-27 11:48:30|14185.3|14183.3|14190.7|14188.7|14192.2|14190.2|14184.4|14182.4|52
1643284120000|2022-01-27 11:48:40|14191.2|14189.2|14187.5|14185.5|14191.4|14189.4|14186.8|14184.8|43
1643284130000|2022-01-27 11:48:50|14188.7|14186.7|14189.5|14187.5|14192.4|14190.4|14188.7|14186.7|43
1643284140000|2022-01-27 11:49:00|14189.4|14187.4|14188.8|14186.8|14190.2|14188.2|14188|14186|19
1643284150000|2022-01-27 11:49:10|14188.5|14186.5|14185.9|14183.9|14189.2|14187.2|14185.2|14183.2|32
1643284160000|2022-01-27 11:49:20|14185.7|14183.7|14184.7|14182.7|14185.8|14183.8|14184|14182|25
1643284170000|2022-01-27 11:49:30|14184.5|14182.5|14187.4|14185.4|14189|14187|14184|14182|19
1643284180000|2022-01-27 11:49:40|14187.5|14185.5|14187.9|14185.9|14188.9|14186.9|14187.4|14185.4|3
1643284190000|2022-01-27 11:49:50|14187.8|14185.8|14187.4|14185.4|14188|14186|14186.3|14184.3|15
1643284200000|2022-01-27 11:50:00|14187.3|14185.3|14188.4|14186.4|14188.5|14186.5|14185.7|14183.7|16
1643284210000|2022-01-27 11:50:10|14188.5|14186.5|14193.3|14191.3|14193.4|14191.4|14188.5|14186.5|31
1643284220000|2022-01-27 11:50:20|14193.2|14191.2|14197.7|14195.7|14201.9|14199.9|14193|14191|106
1643284230000|2022-01-27 11:50:30|14198.5|14196.5|14200.7|14198.7|14200.7|14198.7|14197.8|14195.8|24
1643284240000|2022-01-27 11:50:40|14200.5|14198.5|14201.2|14199.2|14203.8|14201.8|14199.3|14197.3|44
1643284250000|2022-01-27 11:50:50|14201|14199|14200.9|14198.9|14204|14202|14200.7|14198.7|24
1643284260000|2022-01-27 11:51:00|14200.7|14198.7|14206.8|14204.8|14206.9|14204.9|14200.7|14198.7|39
1643284270000|2022-01-27 11:51:10|14206.7|14204.7|14209.8|14207.8|14210.5|14208.5|14204.8|14202.8|47
1643284280000|2022-01-27 11:51:20|14209.7|14207.7|14207.5|14205.5|14212.3|14210.3|14207.3|14205.3|92
1643284290000|2022-01-27 11:51:30|14207.4|14205.4|14211.3|14209.3|14211.3|14209.3|14204.7|14202.7|66
1643284300000|2022-01-27 11:51:40|14209.9|14207.9|14204.9|14202.9|14210.4|14208.4|14203.9|14201.9|41
1643284310000|2022-01-27 11:51:50|14204.8|14202.8|14208.5|14206.5|14208.5|14206.5|14204.3|14202.3|23
1643284320000|2022-01-27 11:52:00|14208.4|14206.4|14213.5|14211.5|14213.9|14211.9|14206.7|14204.7|103
1643284330000|2022-01-27 11:52:10|14213.4|14211.4|14210.4|14208.4|14213.8|14211.8|14209.9|14207.9|49
1643284340000|2022-01-27 11:52:20|14211|14209|14214.2|14212.2|14214.3|14212.3|14210.9|14208.9|33
1643284350000|2022-01-27 11:52:30|14214|14212|14213.3|14211.3|14214.4|14212.4|14211.8|14209.8|78
1643284360000|2022-01-27 11:52:40|14213.4|14211.4|14219.4|14217.4|14219.4|14217.4|14213.2|14211.2|98
1643284370000|2022-01-27 11:52:50|14219.7|14217.7|14219.4|14217.4|14220.9|14218.9|14218.3|14216.3|78
1643284380000|2022-01-27 11:53:00|14219.5|14217.5|14214.2|14212.2|14219.5|14217.5|14212.4|14210.4|67
1643284390000|2022-01-27 11:53:10|14213.8|14211.8|14210.3|14208.3|14214.7|14212.7|14209.7|14207.7|39
1643284400000|2022-01-27 11:53:20|14209.8|14207.8|14208.4|14206.4|14211.8|14209.8|14208.4|14206.4|61
1643284410000|2022-01-27 11:53:30|14208.5|14206.5|14206.5|14204.5|14208.5|14206.5|14205.7|14203.7|18
1643284420000|2022-01-27 11:53:40|14205.4|14203.4|14205.8|14203.8|14207.9|14205.9|14205.2|14203.2|69
1643284430000|2022-01-27 11:53:50|14205.7|14203.7|14207.7|14205.7|14208.9|14206.9|14205.4|14203.4|18
1643284440000|2022-01-27 11:54:00|14208.5|14206.5|14209.9|14207.9|14216.5|14214.5|14208.5|14206.5|62
1643284450000|2022-01-27 11:54:10|14210|14208|14208.2|14206.2|14214.5|14212.5|14208.2|14206.2|53
1643284460000|2022-01-27 11:54:20|14209.2|14207.2|14208.5|14206.5|14210.4|14208.4|14207.5|14205.5|25
1643284470000|2022-01-27 11:54:30|14207.8|14205.8|14211.3|14209.3|14211.7|14209.7|14207.7|14205.7|16
1643284480000|2022-01-27 11:54:40|14211.2|14209.2|14210.7|14208.7|14211.3|14209.3|14208.9|14206.9|13
1643284490000|2022-01-27 11:54:50|14211.4|14209.4|14210.4|14208.4|14212.5|14210.5|14208|14206|29
1643284500000|2022-01-27 11:55:00|14210|14208|14202.5|14200.5|14210.5|14208.5|14202.4|14200.4|39
1643284510000|2022-01-27 11:55:10|14202.4|14200.4|14201.8|14199.8|14203.3|14201.3|14201.5|14199.5|43
1643284520000|2022-01-27 11:55:20|14201.9|14199.9|14201.7|14199.7|14203.5|14201.5|14199.9|14197.9|46
1643284530000|2022-01-27 11:55:30|14201.8|14199.8|14202|14200|14202.5|14200.5|14201|14199|23
1643284540000|2022-01-27 11:55:40|14201.9|14199.9|14200.8|14198.8|14201.9|14199.9|14199.4|14197.4|9
1643284550000|2022-01-27 11:55:50|14200.9|14198.9|14202|14200|14204.3|14202.3|14200.9|14198.9|41
1643284560000|2022-01-27 11:56:00|14202.2|14200.2|14201.8|14199.8|14202.5|14200.5|14199.7|14197.7|17
1643284570000|2022-01-27 11:56:10|14201.9|14199.9|14199.2|14197.2|14206.7|14204.7|14199.2|14197.2|41
1643284580000|2022-01-27 11:56:20|14199.3|14197.3|14204|14202|14206.2|14204.2|14196.2|14194.2|79
1643284590000|2022-01-27 11:56:30|14204.2|14202.2|14203|14201|14204.5|14202.5|14201.9|14199.9|19
1643284600000|2022-01-27 11:56:40|14202.9|14200.9|14203.4|14201.4|14203.7|14201.7|14201|14199|7
1643284610000|2022-01-27 11:56:50|14203.5|14201.5|14206.5|14204.5|14209.2|14207.2|14203.5|14201.5|44
1643284620000|2022-01-27 11:57:00|14206.7|14204.7|14206|14204|14206.9|14204.9|14206|14204|25
1643284630000|2022-01-27 11:57:10|14206.2|14204.2|14217.2|14215.2|14217.3|14215.3|14206.2|14204.2|53
1643284640000|2022-01-27 11:57:20|14217.3|14215.3|14223|14221|14223.5|14221.5|14216.4|14214.4|103
1643284650000|2022-01-27 11:57:30|14223.2|14221.2|14225.7|14223.7|14226.5|14224.5|14221.9|14219.9|89
1643284660000|2022-01-27 11:57:40|14225.8|14223.8|14225.9|14223.9|14226.8|14224.8|14223.5|14221.5|43
1643284670000|2022-01-27 11:57:50|14227|14225|14230.2|14228.2|14231.3|14229.3|14227|14225|119
1643284680000|2022-01-27 11:58:00|14230.4|14228.4|14231.9|14229.9|14231.9|14229.9|14229.3|14227.3|78
1643284690000|2022-01-27 11:58:10|14232|14230|14231.9|14229.9|14234.3|14232.3|14231.9|14229.9|110
1643284700000|2022-01-27 11:58:20|14232|14230|14234.8|14232.8|14234.8|14232.8|14227.4|14225.4|77
1643284710000|2022-01-27 11:58:30|14235.8|14233.8|14236|14234|14236.4|14234.4|14232.4|14230.4|46
1643284720000|2022-01-27 11:58:40|14236.2|14234.2|14238|14236|14239.2|14237.2|14235.8|14233.8|61
1643284730000|2022-01-27 11:58:50|14238.2|14236.2|14235|14233|14238.2|14236.2|14234.9|14232.9|37
1643284740000|2022-01-27 11:59:00|14234.9|14232.9|14237.8|14235.8|14238.3|14236.3|14234.9|14232.9|50
1643284750000|2022-01-27 11:59:10|14237.9|14235.9|14238.5|14236.5|14238.9|14236.9|14235.5|14233.5|46
1643284760000|2022-01-27 11:59:20|14238.2|14236.2|14236.3|14234.3|14239.2|14237.2|14235.9|14233.9|40
1643284770000|2022-01-27 11:59:30|14236.2|14234.2|14232|14230|14236.2|14234.2|14232|14230|24
1643284780000|2022-01-27 11:59:40|14231.9|14229.9|14235.5|14233.5|14237.2|14235.2|14231.5|14229.5|87
1643284790000|2022-01-27 11:59:50|14235.3|14233.3|14236.2|14234.2|14237.2|14235.2|14235.3|14233.3|39
1643284800000|2022-01-27 12:00:00|14236.3|14234.3|14241.5|14239.5|14242.7|14240.7|14235.8|14233.8|128
1643284810000|2022-01-27 12:00:10|14241.2|14239.2|14238.7|14236.7|14241.9|14239.9|14238.4|14236.4|83
1643284820000|2022-01-27 12:00:20|14238.2|14236.2|14237.8|14235.8|14239.9|14237.9|14236.5|14234.5|59
1643284830000|2022-01-27 12:00:30|14237.7|14235.7|14233.3|14231.3|14237.7|14235.7|14231.5|14229.5|56
1643284840000|2022-01-27 12:00:40|14233|14231|14232.9|14230.9|14234.2|14232.2|14231.5|14229.5|50
1643284850000|2022-01-27 12:00:50|14232.8|14230.8|14233|14231|14234.4|14232.4|14231.8|14229.8|25
1643284860000|2022-01-27 12:01:00|14232.9|14230.9|14228.4|14226.4|14232.9|14230.9|14227.9|14225.9|44
1643284870000|2022-01-27 12:01:10|14228|14226|14237|14235|14237.3|14235.3|14225.2|14223.2|93
1643284880000|2022-01-27 12:01:20|14236.5|14234.5|14234.9|14232.9|14238.8|14236.8|14234.9|14232.9|41
1643284890000|2022-01-27 12:01:30|14236.2|14234.2|14233.9|14231.9|14237|14235|14233|14231|39
1643284900000|2022-01-27 12:01:40|14233.8|14231.8|14234.7|14232.7|14236|14234|14233.3|14231.3|31
1643284910000|2022-01-27 12:01:50|14234.9|14232.9|14231.5|14229.5|14237|14235|14230.9|14228.9|68
1643284920000|2022-01-27 12:02:00|14231.4|14229.4|14230.7|14228.7|14232.4|14230.4|14228.4|14226.4|65
1643284930000|2022-01-27 12:02:10|14230.5|14228.5|14235.8|14233.8|14236.4|14234.4|14229|14227|132
1643284940000|2022-01-27 12:02:20|14235.3|14233.3|14222.7|14220.7|14235.3|14233.3|14222.5|14220.5|162
1643284950000|2022-01-27 12:02:30|14222.5|14220.5|14225.7|14223.7|14225.7|14223.7|14222.4|14220.4|40
1643284960000|2022-01-27 12:02:40|14226.5|14224.5|14229.2|14227.2|14230.4|14228.4|14225.8|14223.8|25
1643284970000|2022-01-27 12:02:50|14229.3|14227.3|14230.9|14228.9|14232.8|14230.8|14228.9|14226.9|40
1643284980000|2022-01-27 12:03:00|14231|14229|14228.7|14226.7|14232.7|14230.7|14228.7|14226.7|18
1643284990000|2022-01-27 12:03:10|14228.5|14226.5|14228.4|14226.4|14229.5|14227.5|14225.3|14223.3|44
1643285000000|2022-01-27 12:03:20|14228.2|14226.2|14228.3|14226.3|14229.7|14227.7|14226|14224|13
1643285010000|2022-01-27 12:03:30|14228.4|14226.4|14225.3|14223.3|14229.3|14227.3|14223.3|14221.3|47
1643285020000|2022-01-27 12:03:40|14225.8|14223.8|14227.5|14225.5|14228.4|14226.4|14225.8|14223.8|29
1643285030000|2022-01-27 12:03:50|14227.8|14225.8|14220.8|14218.8|14228.4|14226.4|14220.4|14218.4|45
1643285040000|2022-01-27 12:04:00|14220.7|14218.7|14222.3|14220.3|14224.2|14222.2|14220.7|14218.7|47
1643285050000|2022-01-27 12:04:10|14221.7|14219.7|14225.7|14223.7|14226.7|14224.7|14221.3|14219.3|37
1643285060000|2022-01-27 12:04:20|14225.5|14223.5|14225.9|14223.9|14225.9|14223.9|14222.2|14220.2|22
1643285070000|2022-01-27 12:04:30|14225.8|14223.8|14228.3|14226.3|14228.4|14226.4|14225.8|14223.8|37
1643285080000|2022-01-27 12:04:40|14228|14226|14225.3|14223.3|14230.4|14228.4|14225.3|14223.3|42
1643285090000|2022-01-27 12:04:50|14224.8|14222.8|14228.8|14226.8|14229.3|14227.3|14224.7|14222.7|21
1643285100000|2022-01-27 12:05:00|14229|14227|14220.8|14218.8|14229.3|14227.3|14220.7|14218.7|39
1643285110000|2022-01-27 12:05:10|14220|14218|14222.5|14220.5|14222.8|14220.8|14219.9|14217.9|26
1643285120000|2022-01-27 12:05:20|14221|14219|14216.9|14214.9|14221.4|14219.4|14214.8|14212.8|116
1643285130000|2022-01-27 12:05:30|14217.8|14215.8|14218.7|14216.7|14219|14217|14215.3|14213.3|48
1643285140000|2022-01-27 12:05:40|14218.4|14216.4|14217.9|14215.9|14223.7|14221.7|14217.9|14215.9|31
1643285150000|2022-01-27 12:05:50|14218|14216|14217.3|14215.3|14219.5|14217.5|14215.3|14213.3|30
1643285160000|2022-01-27 12:06:00|14217.2|14215.2|14215.3|14213.3|14217.3|14215.3|14213.9|14211.9|50
1643285170000|2022-01-27 12:06:10|14215.2|14213.2|14208.7|14206.7|14215.2|14213.2|14207.9|14205.9|52
1643285180000|2022-01-27 12:06:20|14208.8|14206.8|14210.9|14208.9|14214.3|14212.3|14208|14206|54
1643285190000|2022-01-27 12:06:30|14211|14209|14211.4|14209.4|14213.2|14211.2|14211|14209|19
1643285200000|2022-01-27 12:06:40|14211.3|14209.3|14210.8|14208.8|14215.2|14213.2|14210.8|14208.8|35
1643285210000|2022-01-27 12:06:50|14210.4|14208.4|14212|14210|14213.4|14211.4|14210.4|14208.4|20
1643285220000|2022-01-27 12:07:00|14212.2|14210.2|14215.2|14213.2|14216.7|14214.7|14212.2|14210.2|29
1643285230000|2022-01-27 12:07:10|14215.3|14213.3|14219|14217|14221.9|14219.9|14215|14213|38
1643285240000|2022-01-27 12:07:20|14219.2|14217.2|14220.7|14218.7|14221.5|14219.5|14217.9|14215.9|22
1643285250000|2022-01-27 12:07:30|14220.5|14218.5|14218.4|14216.4|14223|14221|14217.7|14215.7|32
1643285260000|2022-01-27 12:07:40|14218.9|14216.9|14220.2|14218.2|14221.3|14219.3|14218.9|14216.9|11
1643285270000|2022-01-27 12:07:50|14220|14218|14215.3|14213.3|14221.5|14219.5|14214.8|14212.8|41
1643285280000|2022-01-27 12:08:00|14215.4|14213.4|14213.7|14211.7|14217.4|14215.4|14213.5|14211.5|21
1643285290000|2022-01-27 12:08:10|14213.5|14211.5|14214.2|14212.2|14214.3|14212.3|14211.4|14209.4|45
1643285300000|2022-01-27 12:08:20|14213.9|14211.9|14214.8|14212.8|14216.7|14214.7|14212.5|14210.5|37
1643285310000|2022-01-27 12:08:30|14217.2|14215.2|14213.4|14211.4|14219|14217|14213.2|14211.2|45
1643285320000|2022-01-27 12:08:40|14213.3|14211.3|14215.3|14213.3|14215.9|14213.9|14213.2|14211.2|19
1643285330000|2022-01-27 12:08:50|14215.4|14213.4|14219|14217|14220.7|14218.7|14215.2|14213.2|45
1643285340000|2022-01-27 12:09:00|14218.9|14216.9|14215.9|14213.9|14218.9|14216.9|14215.9|14213.9|20
1643285350000|2022-01-27 12:09:10|14216.7|14214.7|14214.4|14212.4|14217|14215|14212.7|14210.7|44
1643285360000|2022-01-27 12:09:20|14214.3|14212.3|14216.2|14214.2|14216.5|14214.5|14212|14210|46
1643285370000|2022-01-27 12:09:30|14216|14214|14218.7|14216.7|14218.7|14216.7|14214.8|14212.8|17
1643285380000|2022-01-27 12:09:40|14218.8|14216.8|14221|14219|14221|14219|14217.3|14215.3|34
1643285390000|2022-01-27 12:09:50|14221.2|14219.2|14229.2|14227.2|14230.7|14228.7|14221.2|14219.2|60
1643285400000|2022-01-27 12:10:00|14229.3|14227.3|14234.7|14232.7|14234.8|14232.8|14226.5|14224.5|60
1643285410000|2022-01-27 12:10:10|14236.2|14234.2|14237.4|14235.4|14237.4|14235.4|14234.4|14232.4|51
1643285420000|2022-01-27 12:10:20|14238.2|14236.2|14234.9|14232.9|14238.7|14236.7|14234.9|14232.9|75
1643285430000|2022-01-27 12:10:30|14235|14233|14237.4|14235.4|14237.4|14235.4|14231.3|14229.3|58
1643285440000|2022-01-27 12:10:40|14237.3|14235.3|14238.5|14236.5|14239.2|14237.2|14236.3|14234.3|59
1643285450000|2022-01-27 12:10:50|14238.4|14236.4|14242.2|14240.2|14242.7|14240.7|14236.3|14234.3|126
1643285460000|2022-01-27 12:11:00|14242.7|14240.7|14244.2|14242.2|14244.2|14242.2|14241|14239|54
1643285470000|2022-01-27 12:11:10|14243.9|14241.9|14245|14243|14245.8|14243.8|14242.4|14240.4|59
1643285480000|2022-01-27 12:11:20|14243.3|14241.3|14252.2|14250.2|14252.4|14250.4|14241.9|14239.9|163
1643285490000|2022-01-27 12:11:30|14251.8|14249.8|14252.5|14250.5|14254.4|14252.4|14248.8|14246.8|140
1643285500000|2022-01-27 12:11:40|14252.4|14250.4|14252.4|14250.4|14253.7|14251.7|14251.3|14249.3|75
1643285510000|2022-01-27 12:11:50|14251.8|14249.8|14253.8|14251.8|14254.8|14252.8|14250.7|14248.7|42
1643285520000|2022-01-27 12:12:00|14253.2|14251.2|14253.3|14251.3|14255.8|14253.8|14252.3|14250.3|56
1643285530000|2022-01-27 12:12:10|14253.4|14251.4|14255|14253|14255|14253|14252.3|14250.3|56
1643285540000|2022-01-27 12:12:20|14254.9|14252.9|14254.5|14252.5|14255.9|14253.9|14253.7|14251.7|22
1643285550000|2022-01-27 12:12:30|14254.4|14252.4|14258.3|14256.3|14259.3|14257.3|14254.3|14252.3|125
1643285560000|2022-01-27 12:12:40|14258.4|14256.4|14257.7|14255.7|14258.7|14256.7|14256.4|14254.4|45
1643285570000|2022-01-27 12:12:50|14257.8|14255.8|14258.5|14256.5|14259|14257|14257.8|14255.8|75
1643285580000|2022-01-27 12:13:00|14258.3|14256.3|14258.3|14256.3|14259|14257|14256|14254|96
1643285590000|2022-01-27 12:13:10|14258|14256|14256.2|14254.2|14258.3|14256.3|14255.9|14253.9|94
1643285600000|2022-01-27 12:13:20|14256|14254|14258.3|14256.3|14258.9|14256.9|14254.2|14252.2|161
1643285610000|2022-01-27 12:13:30|14258.2|14256.2|14251|14249|14258.4|14256.4|14251|14249|50
1643285620000|2022-01-27 12:13:40|14251.2|14249.2|14253.5|14251.5|14253.5|14251.5|14251.2|14249.2|61
1643285630000|2022-01-27 12:13:50|14253.8|14251.8|14258.2|14256.2|14258.8|14256.8|14253.7|14251.7|42
1643285640000|2022-01-27 12:14:00|14258|14256|14257.3|14255.3|14258.4|14256.4|14256.9|14254.9|45
1643285650000|2022-01-27 12:14:10|14257.2|14255.2|14257.8|14255.8|14258.8|14256.8|14256.4|14254.4|46
1643285660000|2022-01-27 12:14:20|14257.7|14255.7|14252.4|14250.4|14258.5|14256.5|14251.7|14249.7|55
1643285670000|2022-01-27 12:14:30|14251.7|14249.7|14256.9|14254.9|14257.3|14255.3|14251.4|14249.4|58
1643285680000|2022-01-27 12:14:40|14257|14255|14256.8|14254.8|14260.5|14258.5|14254.5|14252.5|221
1643285690000|2022-01-27 12:14:50|14256.4|14254.4|14255.3|14253.3|14257.2|14255.2|14255.2|14253.2|52
1643285700000|2022-01-27 12:15:00|14255.2|14253.2|14257.5|14255.5|14257.5|14255.5|14252.7|14250.7|51
1643285710000|2022-01-27 12:15:10|14257.7|14255.7|14257.9|14255.9|14259.3|14257.3|14256.9|14254.9|73
1643285720000|2022-01-27 12:15:20|14258|14256|14258.9|14256.9|14261.9|14259.9|14257.8|14255.8|163
1643285730000|2022-01-27 12:15:30|14258.7|14256.7|14257.5|14255.5|14259.4|14257.4|14257.5|14255.5|104
1643285740000|2022-01-27 12:15:40|14256.9|14254.9|14257.5|14255.5|14259.9|14257.9|14256.2|14254.2|148
1643285750000|2022-01-27 12:15:50|14257.4|14255.4|14254.5|14252.5|14258|14256|14254.4|14252.4|45
1643285760000|2022-01-27 12:16:00|14254.7|14252.7|14251.4|14249.4|14255.2|14253.2|14251.4|14249.4|29
1643285770000|2022-01-27 12:16:10|14251.3|14249.3|14248.9|14246.9|14251.3|14249.3|14248.5|14246.5|52
1643285780000|2022-01-27 12:16:20|14247.8|14245.8|14243.8|14241.8|14248.2|14246.2|14241.5|14239.5|123
1643285790000|2022-01-27 12:16:30|14244.3|14242.3|14245.2|14243.2|14245.8|14243.8|14241.8|14239.8|57
1643285800000|2022-01-27 12:16:40|14245.3|14243.3|14243.3|14241.3|14246.7|14244.7|14242.8|14240.8|48
1643285810000|2022-01-27 12:16:50|14242.9|14240.9|14240.7|14238.7|14243.3|14241.3|14238.4|14236.4|73
1643285820000|2022-01-27 12:17:00|14240.5|14238.5|14247|14245|14247.5|14245.5|14239.4|14237.4|155
1643285830000|2022-01-27 12:17:10|14247.9|14245.9|14248.2|14246.2|14248.3|14246.3|14246|14244|50
1643285840000|2022-01-27 12:17:20|14247.8|14245.8|14248|14246|14249.5|14247.5|14245.9|14243.9|36
1643285850000|2022-01-27 12:17:30|14248.2|14246.2|14249.4|14247.4|14250.4|14248.4|14248.2|14246.2|24
1643285860000|2022-01-27 12:17:40|14249.5|14247.5|14243.4|14241.4|14249.5|14247.5|14243.3|14241.3|40
1643285870000|2022-01-27 12:17:50|14243.3|14241.3|14240.2|14238.2|14243.4|14241.4|14237.5|14235.5|58
1643285880000|2022-01-27 12:18:00|14240|14238|14237.7|14235.7|14240.2|14238.2|14236.5|14234.5|38
1643285890000|2022-01-27 12:18:10|14238.8|14236.8|14234.7|14232.7|14238.9|14236.9|14234|14232|41
1643285900000|2022-01-27 12:18:20|14235|14233|14232.8|14230.8|14235.2|14233.2|14231.8|14229.8|59
1643285910000|2022-01-27 12:18:30|14232.9|14230.9|14228.7|14226.7|14233.4|14231.4|14227.7|14225.7|46
1643285920000|2022-01-27 12:18:40|14228.5|14226.5|14224.4|14222.4|14229.4|14227.4|14223.2|14221.2|79
1643285930000|2022-01-27 12:18:50|14224|14222|14220|14218|14225.7|14223.7|14219.7|14217.7|99
1643285940000|2022-01-27 12:19:00|14220.3|14218.3|14223.4|14221.4|14225|14223|14220.3|14218.3|152
1643285950000|2022-01-27 12:19:10|14223.2|14221.2|14223.8|14221.8|14224.7|14222.7|14222.5|14220.5|30
1643285960000|2022-01-27 12:19:20|14223.9|14221.9|14221.8|14219.8|14226.5|14224.5|14221.2|14219.2|73
1643285970000|2022-01-27 12:19:30|14221.9|14219.9|14223.4|14221.4|14223.7|14221.7|14219.9|14217.9|39
1643285980000|2022-01-27 12:19:40|14222.9|14220.9|14220.8|14218.8|14224|14222|14219.8|14217.8|48
1643285990000|2022-01-27 12:19:50|14220.9|14218.9|14213|14211|14221|14219|14213|14211|99
1643286000000|2022-01-27 12:20:00|14212.9|14210.9|14219.3|14217.3|14220.4|14218.4|14212.5|14210.5|77
1643286010000|2022-01-27 12:20:10|14219.2|14217.2|14219.9|14217.9|14220.9|14218.9|14218.7|14216.7|76
1643286020000|2022-01-27 12:20:20|14220.2|14218.2|14222.8|14220.8|14225.4|14223.4|14220.2|14218.2|79
1643286030000|2022-01-27 12:20:30|14222.9|14220.9|14218.8|14216.8|14225.7|14223.7|14218.5|14216.5|47
1643286040000|2022-01-27 12:20:40|14218.9|14216.9|14218.3|14216.3|14219.3|14217.3|14217|14215|73
1643286050000|2022-01-27 12:20:50|14218.5|14216.5|14215.4|14213.4|14218.5|14216.5|14214.3|14212.3|65
1643286060000|2022-01-27 12:21:00|14215.2|14213.2|14220.4|14218.4|14221.8|14219.8|14215.2|14213.2|61
1643286070000|2022-01-27 12:21:10|14220.3|14218.3|14221.3|14219.3|14221.5|14219.5|14218.9|14216.9|22
1643286080000|2022-01-27 12:21:20|14221.4|14219.4|14220.7|14218.7|14223.4|14221.4|14220.7|14218.7|31
1643286090000|2022-01-27 12:21:30|14220.8|14218.8|14225|14223|14226.2|14224.2|14220.8|14218.8|56
1643286100000|2022-01-27 12:21:40|14225.8|14223.8|14219.9|14217.9|14226.8|14224.8|14219.9|14217.9|38
1643286110000|2022-01-27 12:21:50|14220|14218|14224.9|14222.9|14224.9|14222.9|14220|14218|34
1643286120000|2022-01-27 12:22:00|14223.3|14221.3|14218.3|14216.3|14223.3|14221.3|14217.8|14215.8|70
1643286130000|2022-01-27 12:22:10|14218.4|14216.4|14217|14215|14218.7|14216.7|14216.5|14214.5|38
1643286140000|2022-01-27 12:22:20|14217.3|14215.3|14221.2|14219.2|14222.2|14220.2|14217.3|14215.3|49
1643286150000|2022-01-27 12:22:30|14220.9|14218.9|14209|14207|14220.9|14218.9|14208.5|14206.5|104
1643286160000|2022-01-27 12:22:40|14209.5|14207.5|14208.5|14206.5|14211.9|14209.9|14208.5|14206.5|54
1643286170000|2022-01-27 12:22:50|14208.8|14206.8|14203.5|14201.5|14208.8|14206.8|14202.9|14200.9|121
1643286180000|2022-01-27 12:23:00|14203.7|14201.7|14200.4|14198.4|14205.5|14203.5|14199.4|14197.4|95
1643286190000|2022-01-27 12:23:10|14200|14198|14195.5|14193.5|14200|14198|14195.5|14193.5|95
1643286200000|2022-01-27 12:23:20|14195.7|14193.7|14192.7|14190.7|14197.4|14195.4|14192.7|14190.7|73
1643286210000|2022-01-27 12:23:30|14192.8|14190.8|14191.4|14189.4|14194.8|14192.8|14187.2|14185.2|243
1643286220000|2022-01-27 12:23:40|14190.3|14188.3|14195.7|14193.7|14197|14195|14188.2|14186.2|112
1643286230000|2022-01-27 12:23:50|14195.9|14193.9|14195.2|14193.2|14197.2|14195.2|14192|14190|60
1643286240000|2022-01-27 12:24:00|14195|14193|14193.5|14191.5|14198.2|14196.2|14192.7|14190.7|139
1643286250000|2022-01-27 12:24:10|14193.8|14191.8|14191.5|14189.5|14193.8|14191.8|14190.7|14188.7|46
1643286260000|2022-01-27 12:24:20|14192.5|14190.5|14195.2|14193.2|14197|14195|14192.5|14190.5|58
1643286270000|2022-01-27 12:24:30|14195.3|14193.3|14197.4|14195.4|14198.7|14196.7|14194.8|14192.8|43
1643286280000|2022-01-27 12:24:40|14197.7|14195.7|14196.8|14194.8|14199.5|14197.5|14196|14194|39
1643286290000|2022-01-27 12:24:50|14196|14194|14189.7|14187.7|14196.2|14194.2|14187.8|14185.8|85
1643286300000|2022-01-27 12:25:00|14189.5|14187.5|14191.8|14189.8|14194.8|14192.8|14189.5|14187.5|18
1643286310000|2022-01-27 12:25:10|14191.9|14189.9|14192.3|14190.3|14193.8|14191.8|14191.4|14189.4|13
1643286320000|2022-01-27 12:25:20|14191.5|14189.5|14196.3|14194.3|14197.3|14195.3|14191.5|14189.5|46
1643286330000|2022-01-27 12:25:30|14196.2|14194.2|14199.9|14197.9|14200.3|14198.3|14196.2|14194.2|50
1643286340000|2022-01-27 12:25:40|14199.8|14197.8|14198.4|14196.4|14200.4|14198.4|14196.9|14194.9|25
1643286350000|2022-01-27 12:25:50|14198.5|14196.5|14196.9|14194.9|14199.4|14197.4|14196.5|14194.5|17
1643286360000|2022-01-27 12:26:00|14197|14195|14196.7|14194.7|14198|14196|14196.5|14194.5|17
1643286370000|2022-01-27 12:26:10|14196.4|14194.4|14199.7|14197.7|14201|14199|14196.4|14194.4|27
1643286380000|2022-01-27 12:26:20|14199.5|14197.5|14193.5|14191.5|14199.7|14197.7|14193.5|14191.5|23
1643286390000|2022-01-27 12:26:30|14193.2|14191.2|14191|14189|14193.7|14191.7|14188.3|14186.3|81
1643286400000|2022-01-27 12:26:40|14190.8|14188.8|14195.4|14193.4|14195.4|14193.4|14190.4|14188.4|40
1643286410000|2022-01-27 12:26:50|14195.5|14193.5|14205.5|14203.5|14205.5|14203.5|14195.2|14193.2|116
1643286420000|2022-01-27 12:27:00|14206.9|14204.9|14210|14208|14210.9|14208.9|14206.3|14204.3|125
1643286430000|2022-01-27 12:27:10|14211.2|14209.2|14210.2|14208.2|14211.7|14209.7|14209.3|14207.3|62
1643286440000|2022-01-27 12:27:20|14209.9|14207.9|14207.3|14205.3|14210.2|14208.2|14205.4|14203.4|57
1643286450000|2022-01-27 12:27:30|14207.2|14205.2|14201.5|14199.5|14207.3|14205.3|14201.5|14199.5|33
1643286460000|2022-01-27 12:27:40|14200.9|14198.9|14200.3|14198.3|14200.9|14198.9|14194.5|14192.5|100
1643286470000|2022-01-27 12:27:50|14200.9|14198.9|14198.7|14196.7|14201.8|14199.8|14197.8|14195.8|40
1643286480000|2022-01-27 12:28:00|14198.4|14196.4|14203.4|14201.4|14206.7|14204.7|14196.4|14194.4|100
1643286490000|2022-01-27 12:28:10|14203.3|14201.3|14206.4|14204.4|14207.2|14205.2|14203.3|14201.3|31
1643286500000|2022-01-27 12:28:20|14206.9|14204.9|14207.4|14205.4|14209|14207|14206.7|14204.7|28
1643286510000|2022-01-27 12:28:30|14206.4|14204.4|14208.4|14206.4|14209.8|14207.8|14205.9|14203.9|43
1643286520000|2022-01-27 12:28:40|14208.5|14206.5|14208.3|14206.3|14209|14207|14207.2|14205.2|12
1643286530000|2022-01-27 12:28:50|14208.4|14206.4|14211.5|14209.5|14212|14210|14206.7|14204.7|39
1643286540000|2022-01-27 12:29:00|14211.3|14209.3|14212.5|14210.5|14213.2|14211.2|14207.8|14205.8|43
1643286550000|2022-01-27 12:29:10|14212.7|14210.7|14212.9|14210.9|14213.4|14211.4|14210.5|14208.5|26
1643286560000|2022-01-27 12:29:20|14212.8|14210.8|14212.9|14210.9|14214.2|14212.2|14211.8|14209.8|25
1643286570000|2022-01-27 12:29:30|14212.7|14210.7|14208.4|14206.4|14213.8|14211.8|14207.8|14205.8|66
1643286580000|2022-01-27 12:29:40|14208.3|14206.3|14205.9|14203.9|14210.4|14208.4|14204.7|14202.7|76
1643286590000|2022-01-27 12:29:50|14206.3|14204.3|14201.2|14199.2|14206.7|14204.7|14201.2|14199.2|67
1643286600000|2022-01-27 12:30:00|14201.3|14199.3|14201.4|14199.4|14206.8|14204.8|14199.8|14197.8|54
1643286610000|2022-01-27 12:30:10|14201|14199|14205.9|14203.9|14207.3|14205.3|14200.9|14198.9|48
1643286620000|2022-01-27 12:30:20|14206|14204|14204.3|14202.3|14207.7|14205.7|14203.7|14201.7|32
1643286630000|2022-01-27 12:30:30|14204.2|14202.2|14204.9|14202.9|14204.9|14202.9|14203.5|14201.5|14
1643286640000|2022-01-27 12:30:40|14204.8|14202.8|14206.3|14204.3|14208|14206|14204.8|14202.8|29
1643286650000|2022-01-27 12:30:50|14206.7|14204.7|14205.9|14203.9|14207.7|14205.7|14205.9|14203.9|16
1643286660000|2022-01-27 12:31:00|14206.2|14204.2|14212.9|14210.9|14212.9|14210.9|14205|14203|87
1643286670000|2022-01-27 12:31:10|14213.9|14211.9|14216.3|14214.3|14218.2|14216.2|14213.9|14211.9|111
1643286680000|2022-01-27 12:31:20|14216.7|14214.7|14208.9|14206.9|14217.9|14215.9|14208.4|14206.4|58
1643286690000|2022-01-27 12:31:30|14209|14207|14206.3|14204.3|14209|14207|14204.9|14202.9|22
1643286700000|2022-01-27 12:31:40|14206.4|14204.4|14206.2|14204.2|14208.2|14206.2|14206|14204|17
1643286710000|2022-01-27 12:31:50|14206|14204|14201.7|14199.7|14206|14204|14200.9|14198.9|82
1643286720000|2022-01-27 12:32:00|14201.8|14199.8|14204.4|14202.4|14204.8|14202.8|14198.5|14196.5|74
1643286730000|2022-01-27 12:32:10|14204.5|14202.5|14198.5|14196.5|14205.3|14203.3|14198.5|14196.5|44
1643286740000|2022-01-27 12:32:20|14198.7|14196.7|14199|14197|14199.3|14197.3|14195.4|14193.4|49
1643286750000|2022-01-27 12:32:30|14199.2|14197.2|14196.3|14194.3|14199.2|14197.2|14195.8|14193.8|19
1643286760000|2022-01-27 12:32:40|14196.2|14194.2|14196.7|14194.7|14196.9|14194.9|14193.9|14191.9|37
1643286770000|2022-01-27 12:32:50|14196.2|14194.2|14194.4|14192.4|14196.9|14194.9|14193.8|14191.8|28
1643286780000|2022-01-27 12:33:00|14194.5|14192.5|14192.9|14190.9|14195.5|14193.5|14191.4|14189.4|62
1643286790000|2022-01-27 12:33:10|14191.3|14189.3|14190.9|14188.9|14192|14190|14189.7|14187.7|42
1643286800000|2022-01-27 12:33:20|14191.4|14189.4|14187.5|14185.5|14191.5|14189.5|14184.7|14182.7|78
1643286810000|2022-01-27 12:33:30|14187.4|14185.4|14185.3|14183.3|14187.5|14185.5|14185.3|14183.3|30
1643286820000|2022-01-27 12:33:40|14185.2|14183.2|14185.2|14183.2|14185.5|14183.5|14182.2|14180.2|86
1643286830000|2022-01-27 12:33:50|14185|14183|14188.7|14186.7|14188.8|14186.8|14184.7|14182.7|42
1643286840000|2022-01-27 12:34:00|14188.5|14186.5|14187|14185|14189.2|14187.2|14187|14185|34
1643286850000|2022-01-27 12:34:10|14187.7|14185.7|14191.3|14189.3|14192.2|14190.2|14187.3|14185.3|60
1643286860000|2022-01-27 12:34:20|14191.4|14189.4|14190.5|14188.5|14192.5|14190.5|14189.3|14187.3|69
1643286870000|2022-01-27 12:34:30|14189.8|14187.8|14180.2|14178.2|14190.7|14188.7|14180.2|14178.2|104
1643286880000|2022-01-27 12:34:40|14179.8|14177.8|14176.9|14174.9|14179.8|14177.8|14176.3|14174.3|170
1643286890000|2022-01-27 12:34:50|14176.7|14174.7|14174.8|14172.8|14177.2|14175.2|14174.3|14172.3|116
1643286900000|2022-01-27 12:35:00|14174.9|14172.9|14175.3|14173.3|14177.3|14175.3|14174.7|14172.7|66
1643286910000|2022-01-27 12:35:10|14175.7|14173.7|14179.4|14177.4|14179.8|14177.8|14174.8|14172.8|48
1643286920000|2022-01-27 12:35:20|14179.5|14177.5|14176.4|14174.4|14179.9|14177.9|14175.2|14173.2|44
1643286930000|2022-01-27 12:35:30|14177|14175|14174.8|14172.8|14177.5|14175.5|14172.7|14170.7|41
1643286940000|2022-01-27 12:35:40|14174.9|14172.9|14181.5|14179.5|14184.2|14182.2|14174.9|14172.9|113
1643286950000|2022-01-27 12:35:50|14182.4|14180.4|14181|14179|14186.8|14184.8|14181|14179|57
1643286960000|2022-01-27 12:36:00|14181.4|14179.4|14181.2|14179.2|14183.2|14181.2|14180.8|14178.8|44
1643286970000|2022-01-27 12:36:10|14180|14178|14183.2|14181.2|14183.2|14181.2|14178|14176|47
1643286980000|2022-01-27 12:36:20|14183.3|14181.3|14187.3|14185.3|14187.3|14185.3|14182.7|14180.7|36
1643286990000|2022-01-27 12:36:30|14187.4|14185.4|14190|14188|14191.7|14189.7|14187.4|14185.4|55
1643287000000|2022-01-27 12:36:40|14189.9|14187.9|14191.9|14189.9|14192.7|14190.7|14189.4|14187.4|44
1643287010000|2022-01-27 12:36:50|14192|14190|14197.5|14195.5|14197.8|14195.8|14190.9|14188.9|54
1643287020000|2022-01-27 12:37:00|14196.5|14194.5|14201.9|14199.9|14202.5|14200.5|14195.8|14193.8|71
1643287030000|2022-01-27 12:37:10|14201.7|14199.7|14199.8|14197.8|14202|14200|14197.7|14195.7|60
1643287040000|2022-01-27 12:37:20|14199.9|14197.9|14200.9|14198.9|14201.9|14199.9|14199.8|14197.8|41
1643287050000|2022-01-27 12:37:30|14201|14199|14198.2|14196.2|14201|14199|14197.4|14195.4|37
1643287060000|2022-01-27 12:37:40|14197|14195|14206.2|14204.2|14206.4|14204.4|14197|14195|48
1643287070000|2022-01-27 12:37:50|14206.3|14204.3|14213.8|14211.8|14214.3|14212.3|14206.3|14204.3|108
1643287080000|2022-01-27 12:38:00|14213.5|14211.5|14207.8|14205.8|14215.3|14213.3|14207.2|14205.2|112
1643287090000|2022-01-27 12:38:10|14207.7|14205.7|14205.9|14203.9|14207.7|14205.7|14204.3|14202.3|30
1643287100000|2022-01-27 12:38:20|14205.8|14203.8|14206.2|14204.2|14206.7|14204.7|14204.5|14202.5|28
1643287110000|2022-01-27 12:38:30|14205.7|14203.7|14208.8|14206.8|14208.9|14206.9|14203.8|14201.8|38
1643287120000|2022-01-27 12:38:40|14207.7|14205.7|14204.8|14202.8|14208.7|14206.7|14204.5|14202.5|65
1643287130000|2022-01-27 12:38:50|14206.2|14204.2|14208.2|14206.2|14208.2|14206.2|14202.2|14200.2|68
1643287140000|2022-01-27 12:39:00|14207.9|14205.9|14207.8|14205.8|14208.3|14206.3|14205|14203|33
1643287150000|2022-01-27 12:39:10|14207.7|14205.7|14201.7|14199.7|14207.7|14205.7|14201.7|14199.7|29
1643287160000|2022-01-27 12:39:20|14201.5|14199.5|14204.3|14202.3|14206|14204|14200.2|14198.2|45
1643287170000|2022-01-27 12:39:30|14203.4|14201.4|14200.8|14198.8|14204|14202|14199.4|14197.4|31
1643287180000|2022-01-27 12:39:40|14200.7|14198.7|14196|14194|14201.2|14199.2|14195.2|14193.2|49
1643287190000|2022-01-27 12:39:50|14196.4|14194.4|14196.4|14194.4|14198.4|14196.4|14196.3|14194.3|19
1643287200000|2022-01-27 12:40:00|14196.5|14194.5|14198.5|14196.5|14199.2|14197.2|14196.5|14194.5|26
1643287210000|2022-01-27 12:40:10|14198.8|14196.8|14201.8|14199.8|14201.8|14199.8|14195.7|14193.7|23
1643287220000|2022-01-27 12:40:20|14201.7|14199.7|14203|14201|14206.7|14204.7|14201.7|14199.7|35
1643287230000|2022-01-27 12:40:30|14202.9|14200.9|14203.7|14201.7|14204|14202|14200.5|14198.5|16
1643287240000|2022-01-27 12:40:40|14203.5|14201.5|14198.7|14196.7|14203.5|14201.5|14196.7|14194.7|55
1643287250000|2022-01-27 12:40:50|14198.3|14196.3|14197.7|14195.7|14199.3|14197.3|14197.4|14195.4|7
1643287260000|2022-01-27 12:41:00|14197.9|14195.9|14205.7|14203.7|14206.9|14204.9|14196.4|14194.4|37
1643287270000|2022-01-27 12:41:10|14206.7|14204.7|14208.9|14206.9|14209.2|14207.2|14205.9|14203.9|29
1643287280000|2022-01-27 12:41:20|14208.8|14206.8|14202.4|14200.4|14210|14208|14202.2|14200.2|54
1643287290000|2022-01-27 12:41:30|14202.5|14200.5|14196.9|14194.9|14202.8|14200.8|14196.9|14194.9|32
1643287300000|2022-01-27 12:41:40|14197.3|14195.3|14196.4|14194.4|14199.7|14197.7|14196|14194|23
1643287310000|2022-01-27 12:41:50|14196.3|14194.3|14194.8|14192.8|14197.7|14195.7|14194.8|14192.8|40
1643287320000|2022-01-27 12:42:00|14195.2|14193.2|14199|14197|14202.3|14200.3|14195.2|14193.2|50
1643287330000|2022-01-27 12:42:10|14199.4|14197.4|14200.3|14198.3|14202.4|14200.4|14196.9|14194.9|45
1643287340000|2022-01-27 12:42:20|14200.4|14198.4|14192.7|14190.7|14200.4|14198.4|14191.8|14189.8|49
1643287350000|2022-01-27 12:42:30|14192.9|14190.9|14193.3|14191.3|14195|14193|14191.5|14189.5|32
1643287360000|2022-01-27 12:42:40|14194.4|14192.4|14194.9|14192.9|14195.4|14193.4|14192.3|14190.3|29
1643287370000|2022-01-27 12:42:50|14195|14193|14196.4|14194.4|14197.8|14195.8|14194.7|14192.7|35
1643287380000|2022-01-27 12:43:00|14196.5|14194.5|14206.3|14204.3|14208.8|14206.8|14196.5|14194.5|79
1643287390000|2022-01-27 12:43:10|14206.4|14204.4|14203.9|14201.9|14208.2|14206.2|14201.8|14199.8|30
1643287400000|2022-01-27 12:43:20|14203.7|14201.7|14204.3|14202.3|14205.5|14203.5|14202.2|14200.2|21
1643287410000|2022-01-27 12:43:30|14204.4|14202.4|14205.3|14203.3|14209.3|14207.3|14204.3|14202.3|43
1643287420000|2022-01-27 12:43:40|14205.2|14203.2|14205.8|14203.8|14207.9|14205.9|14203.4|14201.4|21
1643287430000|2022-01-27 12:43:50|14206.9|14204.9|14204.9|14202.9|14206.9|14204.9|14204.7|14202.7|8
1643287440000|2022-01-27 12:44:00|14205.2|14203.2|14209|14207|14209.2|14207.2|14204.7|14202.7|41
1643287450000|2022-01-27 12:44:10|14209.2|14207.2|14213.5|14211.5|14214.5|14212.5|14209|14207|99
1643287460000|2022-01-27 12:44:20|14213.4|14211.4|14203.9|14201.9|14213.5|14211.5|14203.9|14201.9|56
1643287470000|2022-01-27 12:44:30|14203.8|14201.8|14202.3|14200.3|14204.2|14202.2|14202.2|14200.2|22
1643287480000|2022-01-27 12:44:40|14201.9|14199.9|14202.4|14200.4|14204|14202|14201.7|14199.7|27
1643287490000|2022-01-27 12:44:50|14202.3|14200.3|14197.2|14195.2|14203.4|14201.4|14196.4|14194.4|40
1643287500000|2022-01-27 12:45:00|14198|14196|14206.9|14204.9|14208.4|14206.4|14197|14195|42
1643287510000|2022-01-27 12:45:10|14208.4|14206.4|14217.7|14215.7|14218|14216|14207|14205|129
1643287520000|2022-01-27 12:45:20|14217.5|14215.5|14218.8|14216.8|14219.8|14217.8|14213.4|14211.4|90
1643287530000|2022-01-27 12:45:30|14218.4|14216.4|14212.3|14210.3|14220.3|14218.3|14211.2|14209.2|118
1643287540000|2022-01-27 12:45:40|14211.7|14209.7|14207|14205|14211.8|14209.8|14205.8|14203.8|50
1643287550000|2022-01-27 12:45:50|14207.2|14205.2|14211.4|14209.4|14212.2|14210.2|14207.2|14205.2|37
1643287560000|2022-01-27 12:46:00|14211.8|14209.8|14210.3|14208.3|14212.5|14210.5|14209.3|14207.3|51
1643287570000|2022-01-27 12:46:10|14210.4|14208.4|14210.8|14208.8|14213.2|14211.2|14209.9|14207.9|35
1643287580000|2022-01-27 12:46:20|14210.9|14208.9|14212.3|14210.3|14215.9|14213.9|14210.9|14208.9|52
1643287590000|2022-01-27 12:46:30|14212.2|14210.2|14213.2|14211.2|14215.3|14213.3|14210.7|14208.7|46
1643287600000|2022-01-27 12:46:40|14213.3|14211.3|14220|14218|14220.2|14218.2|14213.2|14211.2|52
1643287610000|2022-01-27 12:46:50|14220.2|14218.2|14222.7|14220.7|14224.5|14222.5|14219.8|14217.8|88
1643287620000|2022-01-27 12:47:00|14222.2|14220.2|14224.3|14222.3|14224.8|14222.8|14220.9|14218.9|47
1643287630000|2022-01-27 12:47:10|14224.2|14222.2|14222.4|14220.4|14226.9|14224.9|14222|14220|109
1643287640000|2022-01-27 12:47:20|14222.8|14220.8|14226.4|14224.4|14226.7|14224.7|14221.5|14219.5|40
1643287650000|2022-01-27 12:47:30|14226.5|14224.5|14233.9|14231.9|14237.2|14235.2|14226.2|14224.2|212
1643287660000|2022-01-27 12:47:40|14233.2|14231.2|14232.8|14230.8|14234.4|14232.4|14230|14228|62
1643287670000|2022-01-27 12:47:50|14232.9|14230.9|14235.4|14233.4|14236.9|14234.9|14232.8|14230.8|80
1643287680000|2022-01-27 12:48:00|14235.3|14233.3|14234.9|14232.9|14236.4|14234.4|14233.2|14231.2|39
1643287690000|2022-01-27 12:48:10|14234.5|14232.5|14239.4|14237.4|14241.4|14239.4|14234.5|14232.5|110
1643287700000|2022-01-27 12:48:20|14239.5|14237.5|14238.2|14236.2|14240.5|14238.5|14237.5|14235.5|53
1643287710000|2022-01-27 12:48:30|14238.3|14236.3|14236.7|14234.7|14239.5|14237.5|14235.8|14233.8|62
1643287720000|2022-01-27 12:48:40|14236.5|14234.5|14231.2|14229.2|14236.7|14234.7|14231.2|14229.2|74
1643287730000|2022-01-27 12:48:50|14233.8|14231.8|14233.8|14231.8|14235.2|14233.2|14232|14230|36
1643287740000|2022-01-27 12:49:00|14233.7|14231.7|14230.8|14228.8|14234.7|14232.7|14230.7|14228.7|69
1643287750000|2022-01-27 12:49:10|14231.7|14229.7|14231.9|14229.9|14234.8|14232.8|14229.8|14227.8|44
1643287760000|2022-01-27 12:49:20|14231.8|14229.8|14232.5|14230.5|14233.9|14231.9|14231|14229|25
1643287770000|2022-01-27 12:49:30|14232.4|14230.4|14234.4|14232.4|14234.4|14232.4|14231|14229|5
1643287780000|2022-01-27 12:49:40|14234.3|14232.3|14231.8|14229.8|14234.3|14232.3|14229|14227|40
1643287790000|2022-01-27 12:49:50|14231.9|14229.9|14226.2|14224.2|14232|14230|14225.9|14223.9|29
1643287800000|2022-01-27 12:50:00|14226|14224|14222.5|14220.5|14226|14224|14221|14219|58
1643287810000|2022-01-27 12:50:10|14222.4|14220.4|14221.3|14219.3|14222.9|14220.9|14220.7|14218.7|23
1643287820000|2022-01-27 12:50:20|14221.2|14219.2|14223.3|14221.3|14226.5|14224.5|14221.2|14219.2|23
1643287830000|2022-01-27 12:50:30|14223.5|14221.5|14223.3|14221.3|14224.7|14222.7|14221.8|14219.8|31
1643287840000|2022-01-27 12:50:40|14223.4|14221.4|14231.7|14229.7|14231.8|14229.8|14223.4|14221.4|61
1643287850000|2022-01-27 12:50:50|14231.8|14229.8|14237.2|14235.2|14237.2|14235.2|14231.8|14229.8|67
1643287860000|2022-01-27 12:51:00|14237.3|14235.3|14238.2|14236.2|14239.8|14237.8|14237.2|14235.2|71
1643287870000|2022-01-27 12:51:10|14238.3|14236.3|14238.4|14236.4|14238.4|14236.4|14236|14234|71
1643287880000|2022-01-27 12:51:20|14238.3|14236.3|14244.8|14242.8|14244.8|14242.8|14237.5|14235.5|104
1643287890000|2022-01-27 12:51:30|14244.7|14242.7|14244.2|14242.2|14244.9|14242.9|14243.3|14241.3|59
1643287900000|2022-01-27 12:51:40|14244|14242|14246.9|14244.9|14248.3|14246.3|14243.5|14241.5|79
1643287910000|2022-01-27 12:51:50|14246.8|14244.8|14247.9|14245.9|14250.2|14248.2|14244.5|14242.5|72
1643287920000|2022-01-27 12:52:00|14248|14246|14251.4|14249.4|14252.2|14250.2|14247.7|14245.7|59
1643287930000|2022-01-27 12:52:10|14251.5|14249.5|14252.4|14250.4|14254.3|14252.3|14251|14249|120
1643287940000|2022-01-27 12:52:20|14252.9|14250.9|14252|14250|14255.4|14253.4|14251.8|14249.8|101
1643287950000|2022-01-27 12:52:30|14251.9|14249.9|14254.3|14252.3|14254.8|14252.8|14250.7|14248.7|84
1643287960000|2022-01-27 12:52:40|14253.5|14251.5|14254.8|14252.8|14254.9|14252.9|14252.8|14250.8|45
1643287970000|2022-01-27 12:52:50|14254.4|14252.4|14256|14254|14256|14254|14253.4|14251.4|78
1643287980000|2022-01-27 12:53:00|14255.7|14253.7|14257|14255|14257|14255|14254|14252|66
1643287990000|2022-01-27 12:53:10|14256.5|14254.5|14258.2|14256.2|14259.5|14257.5|14256.2|14254.2|112
1643288000000|2022-01-27 12:53:20|14258.3|14256.3|14258.5|14256.5|14260.3|14258.3|14257.5|14255.5|173
1643288010000|2022-01-27 12:53:30|14259.2|14257.2|14265.5|14263.5|14265.9|14263.9|14258.5|14256.5|255
1643288020000|2022-01-27 12:53:40|14265.4|14263.4|14268.4|14266.4|14270|14268|14264|14262|162
1643288030000|2022-01-27 12:53:50|14268.5|14266.5|14271.3|14269.3|14271.4|14269.4|14267.7|14265.7|113
1643288040000|2022-01-27 12:54:00|14271.4|14269.4|14270|14268|14273.7|14271.7|14270|14268|163
1643288050000|2022-01-27 12:54:10|14269.9|14267.9|14265.9|14263.9|14270.4|14268.4|14265.8|14263.8|149
1643288060000|2022-01-27 12:54:20|14265.8|14263.8|14265.4|14263.4|14265.8|14263.8|14260.8|14258.8|125
1643288070000|2022-01-27 12:54:30|14265|14263|14266.2|14264.2|14266.3|14264.3|14263.7|14261.7|62
1643288080000|2022-01-27 12:54:40|14265.7|14263.7|14264|14262|14266|14264|14263.7|14261.7|34
1643288090000|2022-01-27 12:54:50|14264.2|14262.2|14265.5|14263.5|14268.5|14266.5|14264.2|14262.2|52
1643288100000|2022-01-27 12:55:00|14265.8|14263.8|14270.9|14268.9|14271.3|14269.3|14264.8|14262.8|75
1643288110000|2022-01-27 12:55:10|14271.2|14269.2|14274.2|14272.2|14275.7|14273.7|14271|14269|238
1643288120000|2022-01-27 12:55:20|14273.9|14271.9|14279.4|14277.4|14281.4|14279.4|14273.3|14271.3|296
1643288130000|2022-01-27 12:55:30|14279.7|14277.7|14276.4|14274.4|14279.7|14277.7|14274|14272|67
1643288140000|2022-01-27 12:55:40|14276.3|14274.3|14275|14273|14276.4|14274.4|14274|14272|31
1643288150000|2022-01-27 12:55:50|14274.9|14272.9|14273.5|14271.5|14275.8|14273.8|14272.5|14270.5|42
1643288160000|2022-01-27 12:56:00|14273.4|14271.4|14273.4|14271.4|14274.9|14272.9|14272.3|14270.3|33
1643288170000|2022-01-27 12:56:10|14273|14271|14272.9|14270.9|14273.8|14271.8|14271.3|14269.3|62
1643288180000|2022-01-27 12:56:20|14273|14271|14267.2|14265.2|14274|14272|14266.3|14264.3|75
1643288190000|2022-01-27 12:56:30|14267|14265|14268.4|14266.4|14268.4|14266.4|14263.9|14261.9|60
1643288200000|2022-01-27 12:56:40|14268.7|14266.7|14264.8|14262.8|14269.8|14267.8|14263.9|14261.9|66
1643288210000|2022-01-27 12:56:50|14265.4|14263.4|14266.5|14264.5|14267.7|14265.7|14264.2|14262.2|75
1643288220000|2022-01-27 12:57:00|14266.4|14264.4|14264.4|14262.4|14267.8|14265.8|14264.4|14262.4|43
1643288230000|2022-01-27 12:57:10|14264.5|14262.5|14266.5|14264.5|14266.7|14264.7|14262.7|14260.7|45
1643288240000|2022-01-27 12:57:20|14266.7|14264.7|14259.9|14257.9|14267.8|14265.8|14259.9|14257.9|76
1643288250000|2022-01-27 12:57:30|14260.2|14258.2|14258|14256|14260.2|14258.2|14257.4|14255.4|114
1643288260000|2022-01-27 12:57:40|14257.9|14255.9|14264.4|14262.4|14264.5|14262.5|14257.9|14255.9|44
1643288270000|2022-01-27 12:57:50|14265|14263|14267.9|14265.9|14267.9|14265.9|14264.5|14262.5|43
1643288280000|2022-01-27 12:58:00|14268|14266|14266.8|14264.8|14268|14266|14264.5|14262.5|32
1643288290000|2022-01-27 12:58:10|14266.7|14264.7|14261|14259|14266.7|14264.7|14259|14257|120
1643288300000|2022-01-27 12:58:20|14261.8|14259.8|14262.4|14260.4|14265.4|14263.4|14260.8|14258.8|33
1643288310000|2022-01-27 12:58:30|14262.3|14260.3|14261.2|14259.2|14263|14261|14259|14257|34
1643288320000|2022-01-27 12:58:40|14260.8|14258.8|14259.5|14257.5|14262.2|14260.2|14258.2|14256.2|22
1643288330000|2022-01-27 12:58:50|14259.4|14257.4|14258.5|14256.5|14261.5|14259.5|14257.5|14255.5|35
1643288340000|2022-01-27 12:59:00|14258.4|14256.4|14254.2|14252.2|14259.4|14257.4|14254.2|14252.2|89
1643288350000|2022-01-27 12:59:10|14253.5|14251.5|14252.2|14250.2|14253.5|14251.5|14250.3|14248.3|104
1643288360000|2022-01-27 12:59:20|14251.9|14249.9|14254.7|14252.7|14254.7|14252.7|14248.5|14246.5|111
1643288370000|2022-01-27 12:59:30|14254.8|14252.8|14250.2|14248.2|14255.4|14253.4|14250.2|14248.2|30
1643288380000|2022-01-27 12:59:40|14249.4|14247.4|14251.2|14249.2|14251.9|14249.9|14249|14247|54
1643288390000|2022-01-27 12:59:50|14251.5|14249.5|14250|14248|14252.2|14250.2|14249.4|14247.4|28
1643288400000|2022-01-27 13:00:00|14249.4|14247.4|14254.2|14252.2|14259.9|14257.9|14249.4|14247.4|129
1643288410000|2022-01-27 13:00:10|14254|14252|14262.4|14260.4|14263.4|14261.4|14253.2|14251.2|76
1643288420000|2022-01-27 13:00:20|14262.3|14260.3|14256.7|14254.7|14263.3|14261.3|14256.5|14254.5|55
1643288430000|2022-01-27 13:00:30|14257.7|14255.7|14245.7|14243.7|14258.5|14256.5|14245.4|14243.4|153
1643288440000|2022-01-27 13:00:40|14245.5|14243.5|14247.2|14245.2|14249.8|14247.8|14243.5|14241.5|88
1643288450000|2022-01-27 13:00:50|14247.3|14245.3|14238.9|14236.9|14248|14246|14235.9|14233.9|189
1643288460000|2022-01-27 13:01:00|14239.2|14237.2|14240.7|14238.7|14241.8|14239.8|14238.3|14236.3|87
1643288470000|2022-01-27 13:01:10|14241.3|14239.3|14250.5|14248.5|14257.2|14255.2|14241.2|14239.2|143
1643288480000|2022-01-27 13:01:20|14250.4|14248.4|14256.9|14254.9|14263.3|14261.3|14249.9|14247.9|238
1643288490000|2022-01-27 13:01:30|14257|14255|14257.5|14255.5|14258|14256|14255.3|14253.3|71
1643288500000|2022-01-27 13:01:40|14257.8|14255.8|14252.7|14250.7|14260.2|14258.2|14250.9|14248.9|145
1643288510000|2022-01-27 13:01:50|14253|14251|14253.8|14251.8|14254.4|14252.4|14251.8|14249.8|43
1643288520000|2022-01-27 13:02:00|14253.9|14251.9|14259.2|14257.2|14259.4|14257.4|14252.5|14250.5|118
1643288530000|2022-01-27 13:02:10|14259.3|14257.3|14261.8|14259.8|14262.8|14260.8|14258.9|14256.9|92
1643288540000|2022-01-27 13:02:20|14261.9|14259.9|14265.8|14263.8|14267.9|14265.9|14261.2|14259.2|176
1643288550000|2022-01-27 13:02:30|14265.7|14263.7|14264.7|14262.7|14268|14266|14259.8|14257.8|112
1643288560000|2022-01-27 13:02:40|14264.8|14262.8|14263.8|14261.8|14268.7|14266.7|14262.9|14260.9|53
1643288570000|2022-01-27 13:02:50|14263.5|14261.5|14261.8|14259.8|14263.9|14261.9|14261.7|14259.7|30
1643288580000|2022-01-27 13:03:00|14263.2|14261.2|14268.7|14266.7|14268.8|14266.8|14260.7|14258.7|68
1643288590000|2022-01-27 13:03:10|14268.8|14266.8|14270.8|14268.8|14271.3|14269.3|14268.8|14266.8|46
1643288600000|2022-01-27 13:03:20|14270.9|14268.9|14273|14271|14273.5|14271.5|14270.3|14268.3|73
1643288610000|2022-01-27 13:03:30|14272.4|14270.4|14269.5|14267.5|14272.4|14270.4|14269.4|14267.4|52
1643288620000|2022-01-27 13:03:40|14269.9|14267.9|14271.8|14269.8|14271.9|14269.9|14268.4|14266.4|41
1643288630000|2022-01-27 13:03:50|14271.7|14269.7|14275.3|14273.3|14278.9|14276.9|14271.7|14269.7|132
1643288640000|2022-01-27 13:04:00|14274.7|14272.7|14271.7|14269.7|14277|14275|14270|14268|97
1643288650000|2022-01-27 13:04:10|14271.5|14269.5|14268.9|14266.9|14271.7|14269.7|14268.3|14266.3|38
1643288660000|2022-01-27 13:04:20|14268.7|14266.7|14256.9|14254.9|14268.7|14266.7|14256.7|14254.7|157
1643288670000|2022-01-27 13:04:30|14256.5|14254.5|14244.5|14242.5|14256.8|14254.8|14244.5|14242.5|186
1643288680000|2022-01-27 13:04:40|14244.4|14242.4|14251.9|14249.9|14257.7|14255.7|14244.4|14242.4|105
1643288690000|2022-01-27 13:04:50|14251.7|14249.7|14246.3|14244.3|14252.7|14250.7|14244.3|14242.3|84
1643288700000|2022-01-27 13:05:00|14246|14244|14260.2|14258.2|14260.9|14258.9|14245.9|14243.9|121
1643288710000|2022-01-27 13:05:10|14260.3|14258.3|14262.5|14260.5|14263.5|14261.5|14260|14258|43
1643288720000|2022-01-27 13:05:20|14262.8|14260.8|14273.9|14271.9|14276.9|14274.9|14262.3|14260.3|198
1643288730000|2022-01-27 13:05:30|14274|14272|14272.9|14270.9|14275.3|14273.3|14270.7|14268.7|94
1643288740000|2022-01-27 13:05:40|14272.4|14270.4|14274.9|14272.9|14274.9|14272.9|14272.4|14270.4|26
1643288750000|2022-01-27 13:05:50|14275|14273|14275.3|14273.3|14277.3|14275.3|14273.4|14271.4|47
1643288760000|2022-01-27 13:06:00|14275.7|14273.7|14276.8|14274.8|14284.8|14282.8|14273.5|14271.5|353
1643288770000|2022-01-27 13:06:10|14277|14275|14285.8|14283.8|14285.8|14283.8|14275.8|14273.8|142
1643288780000|2022-01-27 13:06:20|14285.7|14283.7|14287.4|14285.4|14288.4|14286.4|14285.3|14283.3|93
1643288790000|2022-01-27 13:06:30|14286.8|14284.8|14289.8|14287.8|14289.8|14287.8|14285.7|14283.7|90
1643288800000|2022-01-27 13:06:40|14289.9|14287.9|14287.5|14285.5|14290.7|14288.7|14287.2|14285.2|81
1643288810000|2022-01-27 13:06:50|14287.8|14285.8|14283.5|14281.5|14287.8|14285.8|14283.3|14281.3|57
1643288820000|2022-01-27 13:07:00|14283.4|14281.4|14279.7|14277.7|14285.3|14283.3|14279.2|14277.2|74
1643288830000|2022-01-27 13:07:10|14279.8|14277.8|14279.9|14277.9|14281.7|14279.7|14278.8|14276.8|54
1643288840000|2022-01-27 13:07:20|14280.5|14278.5|14288.2|14286.2|14288.3|14286.3|14278.8|14276.8|145
1643288850000|2022-01-27 13:07:30|14288.5|14286.5|14287|14285|14289.8|14287.8|14286.4|14284.4|48
1643288860000|2022-01-27 13:07:40|14287.2|14285.2|14282|14280|14287.2|14285.2|14280.3|14278.3|56
1643288870000|2022-01-27 13:07:50|14281.9|14279.9|14273.8|14271.8|14281.9|14279.9|14269.4|14267.4|197
1643288880000|2022-01-27 13:08:00|14273.7|14271.7|14268|14266|14273.7|14271.7|14267.2|14265.2|78
1643288890000|2022-01-27 13:08:10|14267.4|14265.4|14266.2|14264.2|14269.9|14267.9|14263.5|14261.5|116
1643288900000|2022-01-27 13:08:20|14266.3|14264.3|14269.7|14267.7|14273.5|14271.5|14265.8|14263.8|76
1643288910000|2022-01-27 13:08:30|14269.8|14267.8|14275.3|14273.3|14275.8|14273.8|14269.8|14267.8|33
1643288920000|2022-01-27 13:08:40|14276|14274|14275.8|14273.8|14276.8|14274.8|14273.3|14271.3|54
1643288930000|2022-01-27 13:08:50|14275.9|14273.9|14269.5|14267.5|14275.9|14273.9|14267.7|14265.7|50
1643288940000|2022-01-27 13:09:00|14269.4|14267.4|14270.7|14268.7|14272.7|14270.7|14265.3|14263.3|114
1643288950000|2022-01-27 13:09:10|14271.2|14269.2|14274.9|14272.9|14275.3|14273.3|14269.9|14267.9|29
1643288960000|2022-01-27 13:09:20|14275|14273|14276.3|14274.3|14276.3|14274.3|14271.3|14269.3|35
1643288970000|2022-01-27 13:09:30|14276.4|14274.4|14280.5|14278.5|14282|14280|14272|14270|96
1643288980000|2022-01-27 13:09:40|14281|14279|14285.7|14283.7|14286.9|14284.9|14281|14279|132
1643288990000|2022-01-27 13:09:50|14286|14284|14287.3|14285.3|14289.3|14287.3|14284.9|14282.9|58
1643289000000|2022-01-27 13:10:00|14287.4|14285.4|14288.4|14286.4|14291.4|14289.4|14286.9|14284.9|71
1643289010000|2022-01-27 13:10:10|14288.3|14286.3|14286.7|14284.7|14295.3|14293.3|14286.7|14284.7|244
1643289020000|2022-01-27 13:10:20|14286.8|14284.8|14286.4|14284.4|14287.5|14285.5|14284.5|14282.5|68
1643289030000|2022-01-27 13:10:30|14286.5|14284.5|14284.5|14282.5|14287.4|14285.4|14281|14279|98
1643289040000|2022-01-27 13:10:40|14284.7|14282.7|14280.5|14278.5|14286.5|14284.5|14280.2|14278.2|35
1643289050000|2022-01-27 13:10:50|14280.4|14278.4|14274.5|14272.5|14281.8|14279.8|14272.5|14270.5|67
1643289060000|2022-01-27 13:11:00|14274|14272|14275.5|14273.5|14275.7|14273.7|14272.4|14270.4|74
1643289070000|2022-01-27 13:11:10|14276.8|14274.8|14270.2|14268.2|14277.8|14275.8|14269.8|14267.8|59
1643289080000|2022-01-27 13:11:20|14269.8|14267.8|14277.8|14275.8|14279.2|14277.2|14268.4|14266.4|70
1643289090000|2022-01-27 13:11:30|14277.7|14275.7|14283.5|14281.5|14283.9|14281.9|14276.2|14274.2|85
1643289100000|2022-01-27 13:11:40|14283.4|14281.4|14278.4|14276.4|14283.4|14281.4|14277.9|14275.9|39
1643289110000|2022-01-27 13:11:50|14278.5|14276.5|14280.4|14278.4|14281.3|14279.3|14277|14275|34
1643289120000|2022-01-27 13:12:00|14278.8|14276.8|14271.8|14269.8|14280.5|14278.5|14271.3|14269.3|113
1643289130000|2022-01-27 13:12:10|14272.2|14270.2|14274.2|14272.2|14275.8|14273.8|14271|14269|32
1643289140000|2022-01-27 13:12:20|14274.3|14272.3|14275|14273|14278|14276|14273.4|14271.4|46
1643289150000|2022-01-27 13:12:30|14275.5|14273.5|14273.3|14271.3|14276.2|14274.2|14270.5|14268.5|50
1643289160000|2022-01-27 13:12:40|14273.2|14271.2|14270.9|14268.9|14273.8|14271.8|14269.5|14267.5|50
1643289170000|2022-01-27 13:12:50|14271|14269|14270.8|14268.8|14271.2|14269.2|14268.8|14266.8|48
1643289180000|2022-01-27 13:13:00|14271.2|14269.2|14275.3|14273.3|14277|14275|14271.2|14269.2|58
1643289190000|2022-01-27 13:13:10|14274.9|14272.9|14273.3|14271.3|14274.9|14272.9|14270.8|14268.8|62
1643289200000|2022-01-27 13:13:20|14272.9|14270.9|14277.3|14275.3|14278.8|14276.8|14272.9|14270.9|46
1643289210000|2022-01-27 13:13:30|14275.9|14273.9|14278.3|14276.3|14278.8|14276.8|14273.4|14271.4|80
1643289220000|2022-01-27 13:13:40|14278.4|14276.4|14278.9|14276.9|14279.8|14277.8|14278|14276|33
1643289230000|2022-01-27 13:13:50|14278.8|14276.8|14279.5|14277.5|14283.7|14281.7|14278.2|14276.2|62
1643289240000|2022-01-27 13:14:00|14280.4|14278.4|14283.3|14281.3|14283.4|14281.4|14277.9|14275.9|28
1643289250000|2022-01-27 13:14:10|14283|14281|14282.4|14280.4|14284.7|14282.7|14281.5|14279.5|30
1643289260000|2022-01-27 13:14:20|14282.3|14280.3|14273.4|14271.4|14282.3|14280.3|14269.7|14267.7|148
1643289270000|2022-01-27 13:14:30|14273.5|14271.5|14269.5|14267.5|14273.7|14271.7|14268.5|14266.5|105
1643289280000|2022-01-27 13:14:40|14269.8|14267.8|14273.3|14271.3|14273.4|14271.4|14269.2|14267.2|38
1643289290000|2022-01-27 13:14:50|14273.4|14271.4|14269.4|14267.4|14273.8|14271.8|14266.7|14264.7|98
1643289300000|2022-01-27 13:15:00|14269.3|14267.3|14270.5|14268.5|14274.2|14272.2|14269.2|14267.2|76
1643289310000|2022-01-27 13:15:10|14270.7|14268.7|14270.7|14268.7|14273|14271|14266.2|14264.2|71
1643289320000|2022-01-27 13:15:20|14269.8|14267.8|14267.2|14265.2|14273.2|14271.2|14267.2|14265.2|71
1643289330000|2022-01-27 13:15:30|14268.3|14266.3|14273.3|14271.3|14273.5|14271.5|14268.3|14266.3|32
1643289340000|2022-01-27 13:15:40|14273.4|14271.4|14272.5|14270.5|14273.4|14271.4|14271.8|14269.8|30
1643289350000|2022-01-27 13:15:50|14272.2|14270.2|14271.9|14269.9|14274|14272|14270.7|14268.7|49
1643289360000|2022-01-27 13:16:00|14272|14270|14275.7|14273.7|14276.2|14274.2|14261.7|14259.7|201
1643289370000|2022-01-27 13:16:10|14276|14274|14275.4|14273.4|14276.9|14274.9|14273|14271|39
1643289380000|2022-01-27 13:16:20|14276.2|14274.2|14272.3|14270.3|14276.8|14274.8|14272|14270|29
1643289390000|2022-01-27 13:16:30|14272.2|14270.2|14270.8|14268.8|14272.3|14270.3|14267.4|14265.4|34
1643289400000|2022-01-27 13:16:40|14269.2|14267.2|14271.4|14269.4|14273.9|14271.9|14269.2|14267.2|63
1643289410000|2022-01-27 13:16:50|14271.5|14269.5|14273|14271|14275|14273|14271.2|14269.2|52
1643289420000|2022-01-27 13:17:00|14272.3|14270.3|14268.2|14266.2|14272.3|14270.3|14263.7|14261.7|77
1643289430000|2022-01-27 13:17:10|14268|14266|14269.7|14267.7|14270.7|14268.7|14267|14265|26
1643289440000|2022-01-27 13:17:20|14269.4|14267.4|14281.8|14279.8|14285.2|14283.2|14269.4|14267.4|331
1643289450000|2022-01-27 13:17:30|14281.4|14279.4|14279.8|14277.8|14282.3|14280.3|14278.3|14276.3|53
1643289460000|2022-01-27 13:17:40|14279.7|14277.7|14280.5|14278.5|14280.9|14278.9|14278|14276|18
1643289470000|2022-01-27 13:17:50|14280.3|14278.3|14274.5|14272.5|14281|14279|14270.7|14268.7|106
1643289480000|2022-01-27 13:18:00|14274.7|14272.7|14264.7|14262.7|14275.4|14273.4|14264.3|14262.3|262
1643289490000|2022-01-27 13:18:10|14265|14263|14275.3|14273.3|14275.3|14273.3|14264.9|14262.9|142
1643289500000|2022-01-27 13:18:20|14275|14273|14278.8|14276.8|14279.3|14277.3|14271|14269|100
1643289510000|2022-01-27 13:18:30|14277.9|14275.9|14281|14279|14281.2|14279.2|14275.3|14273.3|43
1643289520000|2022-01-27 13:18:40|14281.2|14279.2|14281.4|14279.4|14284.2|14282.2|14281.2|14279.2|75
1643289530000|2022-01-27 13:18:50|14281.5|14279.5|14279.9|14277.9|14281.7|14279.7|14279.4|14277.4|32
1643289540000|2022-01-27 13:19:00|14279.7|14277.7|14281.7|14279.7|14283|14281|14278.7|14276.7|77
1643289550000|2022-01-27 13:19:10|14282|14280|14283.4|14281.4|14283.5|14281.5|14280.8|14278.8|59
1643289560000|2022-01-27 13:19:20|14283.3|14281.3|14280|14278|14285.2|14283.2|14277.5|14275.5|68
1643289570000|2022-01-27 13:19:30|14280.7|14278.7|14284.5|14282.5|14284.9|14282.9|14279|14277|32
1643289580000|2022-01-27 13:19:40|14284.2|14282.2|14283.3|14281.3|14284.5|14282.5|14279.3|14277.3|25
1643289590000|2022-01-27 13:19:50|14283.4|14281.4|14283.3|14281.3|14285|14283|14282.4|14280.4|17
1643289600000|2022-01-27 13:20:00|14283.5|14281.5|14291.5|14289.5|14291.9|14289.9|14283.3|14281.3|151
1643289610000|2022-01-27 13:20:10|14291.7|14289.7|14288.9|14286.9|14292.5|14290.5|14287.4|14285.4|91
1643289620000|2022-01-27 13:20:20|14289.2|14287.2|14286.4|14284.4|14289.4|14287.4|14281.9|14279.9|84
1643289630000|2022-01-27 13:20:30|14285|14283|14283.2|14281.2|14285.4|14283.4|14282.5|14280.5|52
1643289640000|2022-01-27 13:20:40|14283|14281|14278.8|14276.8|14288.2|14286.2|14277.9|14275.9|87
1643289650000|2022-01-27 13:20:50|14279|14277|14280|14278|14280.5|14278.5|14274.7|14272.7|91
1643289660000|2022-01-27 13:21:00|14282.3|14280.3|14277.9|14275.9|14287.4|14285.4|14277.8|14275.8|72
1643289670000|2022-01-27 13:21:10|14277.8|14275.8|14279.5|14277.5|14281|14279|14272.4|14270.4|69
1643289680000|2022-01-27 13:21:20|14279.7|14277.7|14277.3|14275.3|14280.4|14278.4|14277|14275|29
1643289690000|2022-01-27 13:21:30|14277.4|14275.4|14276.3|14274.3|14281.4|14279.4|14276.3|14274.3|52
1643289700000|2022-01-27 13:21:40|14276.4|14274.4|14267.7|14265.7|14276.4|14274.4|14266.3|14264.3|285
1643289710000|2022-01-27 13:21:50|14267.5|14265.5|14268.8|14266.8|14269.5|14267.5|14263.8|14261.8|142
1643289720000|2022-01-27 13:22:00|14268.9|14266.9|14269.5|14267.5|14271.8|14269.8|14267.9|14265.9|76
1643289730000|2022-01-27 13:22:10|14270|14268|14276.4|14274.4|14277|14275|14270|14268|67
1643289740000|2022-01-27 13:22:20|14276.3|14274.3|14269.8|14267.8|14276.3|14274.3|14266.5|14264.5|59
1643289750000|2022-01-27 13:22:30|14269|14267|14268.9|14266.9|14270.5|14268.5|14267.8|14265.8|32
1643289760000|2022-01-27 13:22:40|14268|14266|14264.2|14262.2|14268|14266|14261.5|14259.5|207
1643289770000|2022-01-27 13:22:50|14264|14262|14270.5|14268.5|14270.7|14268.7|14263.5|14261.5|74
1643289780000|2022-01-27 13:23:00|14270.4|14268.4|14281.4|14279.4|14282.3|14280.3|14270.4|14268.4|115
1643289790000|2022-01-27 13:23:10|14281.3|14279.3|14283.3|14281.3|14283.4|14281.4|14279|14277|55
1643289800000|2022-01-27 13:23:20|14283.5|14281.5|14278.2|14276.2|14285|14283|14275.7|14273.7|86
1643289810000|2022-01-27 13:23:30|14277.9|14275.9|14279.5|14277.5|14283.2|14281.2|14276.4|14274.4|46
1643289820000|2022-01-27 13:23:40|14277.7|14275.7|14278.8|14276.8|14282.4|14280.4|14277.7|14275.7|50
1643289830000|2022-01-27 13:23:50|14279.3|14277.3|14273.7|14271.7|14281.2|14279.2|14273.4|14271.4|62
1643289840000|2022-01-27 13:24:00|14273.9|14271.9|14273.8|14271.8|14275|14273|14272|14270|30
1643289850000|2022-01-27 13:24:10|14274.8|14272.8|14274|14272|14275.3|14273.3|14270.9|14268.9|37
1643289860000|2022-01-27 13:24:20|14273.3|14271.3|14280.4|14278.4|14281.4|14279.4|14270.5|14268.5|89
1643289870000|2022-01-27 13:24:30|14280.3|14278.3|14278.8|14276.8|14281.2|14279.2|14278.3|14276.3|71
1643289880000|2022-01-27 13:24:40|14278.7|14276.7|14284.8|14282.8|14284.8|14282.8|14278.2|14276.2|67
1643289890000|2022-01-27 13:24:50|14284.3|14282.3|14284.9|14282.9|14287.2|14285.2|14282.9|14280.9|201
1643289900000|2022-01-27 13:25:00|14285|14283|14284.5|14282.5|14286.2|14284.2|14282.5|14280.5|77
1643289910000|2022-01-27 13:25:10|14284.7|14282.7|14285.4|14283.4|14287|14285|14283.7|14281.7|62
1643289920000|2022-01-27 13:25:20|14285.7|14283.7|14276.8|14274.8|14285.7|14283.7|14275.9|14273.9|120
1643289930000|2022-01-27 13:25:30|14276.9|14274.9|14279.9|14277.9|14280.3|14278.3|14276.9|14274.9|49
1643289940000|2022-01-27 13:25:40|14280|14278|14276.7|14274.7|14280|14278|14275.3|14273.3|96
1643289950000|2022-01-27 13:25:50|14277|14275|14278.7|14276.7|14282.4|14280.4|14276.2|14274.2|74
1643289960000|2022-01-27 13:26:00|14278.8|14276.8|14282.4|14280.4|14283.4|14281.4|14278.8|14276.8|40
1643289970000|2022-01-27 13:26:10|14282.5|14280.5|14283|14281|14284.5|14282.5|14282.3|14280.3|23
1643289980000|2022-01-27 13:26:20|14285.2|14283.2|14283.4|14281.4|14289.4|14287.4|14283.4|14281.4|68
1643289990000|2022-01-27 13:26:30|14283.5|14281.5|14289.2|14287.2|14289.9|14287.9|14282|14280|45
1643290000000|2022-01-27 13:26:40|14289|14287|14289.4|14287.4|14290.3|14288.3|14288.4|14286.4|44
1643290010000|2022-01-27 13:26:50|14289.5|14287.5|14294|14292|14295.5|14293.5|14288.4|14286.4|174
1643290020000|2022-01-27 13:27:00|14295.3|14293.3|14298.8|14296.8|14299|14297|14293.3|14291.3|146
1643290030000|2022-01-27 13:27:10|14298.9|14296.9|14291.2|14289.2|14299.2|14297.2|14288.8|14286.8|141
1643290040000|2022-01-27 13:27:20|14291.4|14289.4|14278.5|14276.5|14291.4|14289.4|14277.9|14275.9|138
1643290050000|2022-01-27 13:27:30|14278|14276|14277.9|14275.9|14278.3|14276.3|14273.7|14271.7|111
1643290060000|2022-01-27 13:27:40|14278.2|14276.2|14276.2|14274.2|14282.3|14280.3|14276.2|14274.2|47
1643290070000|2022-01-27 13:27:50|14275.5|14273.5|14272.5|14270.5|14275.5|14273.5|14272.4|14270.4|73
1643290080000|2022-01-27 13:28:00|14271.7|14269.7|14270.8|14268.8|14271.7|14269.7|14267.3|14265.3|122
1643290090000|2022-01-27 13:28:10|14270.9|14268.9|14270.5|14268.5|14270.9|14268.9|14269.8|14267.8|26
1643290100000|2022-01-27 13:28:20|14270.7|14268.7|14270.3|14268.3|14270.8|14268.8|14270|14268|14
1643290110000|2022-01-27 13:28:30|14270.2|14268.2|14271.7|14269.7|14272.3|14270.3|14269.8|14267.8|36
1643290120000|2022-01-27 13:28:40|14271.5|14269.5|14276.8|14274.8|14276.8|14274.8|14271.5|14269.5|44
1643290130000|2022-01-27 13:28:50|14276.7|14274.7|14273.3|14271.3|14276.7|14274.7|14273|14271|36
1643290140000|2022-01-27 13:29:00|14273.9|14271.9|14274.5|14272.5|14276.3|14274.3|14273.9|14271.9|23
1643290150000|2022-01-27 13:29:10|14274.4|14272.4|14275.2|14273.2|14275.3|14273.3|14274.2|14272.2|9
1643290160000|2022-01-27 13:29:20|14275.3|14273.3|14269.3|14267.3|14275.4|14273.4|14269.3|14267.3|63
1643290170000|2022-01-27 13:29:30|14269|14267|14269.4|14267.4|14269.4|14267.4|14264|14262|68
1643290180000|2022-01-27 13:29:40|14269.9|14267.9|14272.3|14270.3|14272.3|14270.3|14269.7|14267.7|22
1643290190000|2022-01-27 13:29:50|14272|14270|14280.8|14278.8|14280.9|14278.9|14272|14270|45
1643290200000|2022-01-27 13:30:00|14281.2|14279.2|14282.9|14280.9|14294.9|14292.9|14275.2|14273.2|216
1643290210000|2022-01-27 13:30:10|14282.3|14280.3|14293.9|14291.9|14295|14293|14275.2|14273.2|273
1643290220000|2022-01-27 13:30:20|14292.9|14290.9|14285.4|14283.4|14292.9|14290.9|14280.3|14278.3|73
1643290230000|2022-01-27 13:30:30|14285.3|14283.3|14286.2|14284.2|14289.4|14287.4|14277|14275|54
1643290240000|2022-01-27 13:30:40|14288.2|14286.2|14278.9|14276.9|14294.8|14292.8|14277.8|14275.8|66
1643290250000|2022-01-27 13:30:50|14278.8|14276.8|14279.8|14277.8|14281|14279|14276|14274|63
1643290260000|2022-01-27 13:31:00|14279.7|14277.7|14281.4|14279.4|14284|14282|14276.8|14274.8|52
1643290270000|2022-01-27 13:31:10|14280.4|14278.4|14290.5|14288.5|14290.7|14288.7|14277.5|14275.5|90
1643290280000|2022-01-27 13:31:20|14290.4|14288.4|14290.3|14288.3|14291.9|14289.9|14285|14283|86
1643290290000|2022-01-27 13:31:30|14289.8|14287.8|14288.3|14286.3|14290.3|14288.3|14284.2|14282.2|36
1643290300000|2022-01-27 13:31:40|14287.9|14285.9|14285.2|14283.2|14290.3|14288.3|14284.8|14282.8|37
1643290310000|2022-01-27 13:31:50|14286.3|14284.3|14280.5|14278.5|14286.9|14284.9|14277|14275|234
1643290320000|2022-01-27 13:32:00|14280.7|14278.7|14263.3|14261.3|14282.8|14280.8|14261.9|14259.9|255
1643290330000|2022-01-27 13:32:10|14264.9|14262.9|14263.3|14261.3|14267.7|14265.7|14262.5|14260.5|182
1643290340000|2022-01-27 13:32:20|14263.9|14261.9|14263.5|14261.5|14267|14265|14261.9|14259.9|110
1643290350000|2022-01-27 13:32:30|14263.7|14261.7|14263.9|14261.9|14270.8|14268.8|14261.4|14259.4|156
1643290360000|2022-01-27 13:32:40|14263.8|14261.8|14252|14250|14263.8|14261.8|14250.7|14248.7|322
1643290370000|2022-01-27 13:32:50|14254.3|14252.3|14253.9|14251.9|14259.3|14257.3|14251|14249|144
1643290380000|2022-01-27 13:33:00|14254|14252|14247|14245|14254|14252|14245|14243|212
1643290390000|2022-01-27 13:33:10|14247.4|14245.4|14253.3|14251.3|14253.3|14251.3|14247.4|14245.4|88
1643290400000|2022-01-27 13:33:20|14252.7|14250.7|14250.8|14248.8|14256.7|14254.7|14250.7|14248.7|84
1643290410000|2022-01-27 13:33:30|14250.7|14248.7|14249.3|14247.3|14251|14249|14244.5|14242.5|226
1643290420000|2022-01-27 13:33:40|14249.4|14247.4|14258.4|14256.4|14263.7|14261.7|14249.4|14247.4|159
1643290430000|2022-01-27 13:33:50|14258.3|14256.3|14263|14261|14265.3|14263.3|14258.2|14256.2|90
1643290440000|2022-01-27 13:34:00|14262.9|14260.9|14266.7|14264.7|14268.4|14266.4|14262.8|14260.8|89
1643290450000|2022-01-27 13:34:10|14268|14266|14257.9|14255.9|14268|14266|14256.5|14254.5|144
1643290460000|2022-01-27 13:34:20|14257.8|14255.8|14256.7|14254.7|14260.9|14258.9|14255.7|14253.7|73
1643290470000|2022-01-27 13:34:30|14256.8|14254.8|14255.7|14253.7|14258|14256|14255.4|14253.4|32
1643290480000|2022-01-27 13:34:40|14255.5|14253.5|14256.8|14254.8|14257.4|14255.4|14254.5|14252.5|28
1643290490000|2022-01-27 13:34:50|14256.7|14254.7|14257.5|14255.5|14258.3|14256.3|14255|14253|42
1643290500000|2022-01-27 13:35:00|14256.9|14254.9|14259.7|14257.7|14260.4|14258.4|14253.5|14251.5|127
1643290510000|2022-01-27 13:35:10|14259|14257|14255.5|14253.5|14260.2|14258.2|14251.9|14249.9|103
1643290520000|2022-01-27 13:35:20|14255.7|14253.7|14264.2|14262.2|14264.5|14262.5|14255.3|14253.3|87
1643290530000|2022-01-27 13:35:30|14264|14262|14254|14252|14264|14262|14253.9|14251.9|58
1643290540000|2022-01-27 13:35:40|14253.7|14251.7|14252.8|14250.8|14257.5|14255.5|14246.5|14244.5|173
1643290550000|2022-01-27 13:35:50|14253|14251|14250.8|14248.8|14253.2|14251.2|14247.8|14245.8|74
1643290560000|2022-01-27 13:36:00|14250.9|14248.9|14253.9|14251.9|14255.9|14253.9|14250.9|14248.9|78
1643290570000|2022-01-27 13:36:10|14254.4|14252.4|14247.7|14245.7|14255|14253|14244.8|14242.8|112
1643290580000|2022-01-27 13:36:20|14248|14246|14246.5|14244.5|14250.9|14248.9|14245.4|14243.4|79
1643290590000|2022-01-27 13:36:30|14247.3|14245.3|14247.8|14245.8|14248.2|14246.2|14244.9|14242.9|48
1643290600000|2022-01-27 13:36:40|14248.2|14246.2|14244.3|14242.3|14252.4|14250.4|14241.5|14239.5|104
1643290610000|2022-01-27 13:36:50|14244.4|14242.4|14243.9|14241.9|14245.7|14243.7|14240.2|14238.2|229
1643290620000|2022-01-27 13:37:00|14243.8|14241.8|14249.3|14247.3|14251.5|14249.5|14242.2|14240.2|139
1643290630000|2022-01-27 13:37:10|14248.7|14246.7|14242.5|14240.5|14248.7|14246.7|14239.5|14237.5|148
1643290640000|2022-01-27 13:37:20|14242.4|14240.4|14231.3|14229.3|14244.9|14242.9|14230.5|14228.5|283
1643290650000|2022-01-27 13:37:30|14230.9|14228.9|14235.4|14233.4|14235.8|14233.8|14227.7|14225.7|264
1643290660000|2022-01-27 13:37:40|14235|14233|14235|14233|14236.8|14234.8|14232.4|14230.4|58
1643290670000|2022-01-27 13:37:50|14234.2|14232.2|14237.2|14235.2|14239.4|14237.4|14232.9|14230.9|69
1643290680000|2022-01-27 13:38:00|14237|14235|14243|14241|14246.8|14244.8|14234.7|14232.7|104
1643290690000|2022-01-27 13:38:10|14242.9|14240.9|14240.8|14238.8|14244.4|14242.4|14239.7|14237.7|37
1643290700000|2022-01-27 13:38:20|14240.7|14238.7|14242.5|14240.5|14246.4|14244.4|14239.8|14237.8|63
1643290710000|2022-01-27 13:38:30|14242.8|14240.8|14238|14236|14244|14242|14237|14235|53
1643290720000|2022-01-27 13:38:40|14238.2|14236.2|14240|14238|14242.4|14240.4|14237.9|14235.9|64
1643290730000|2022-01-27 13:38:50|14240.2|14238.2|14249.8|14247.8|14250.5|14248.5|14240.2|14238.2|134
1643290740000|2022-01-27 13:39:00|14249.9|14247.9|14254.3|14252.3|14256.2|14254.2|14249.9|14247.9|153
1643290750000|2022-01-27 13:39:10|14254.2|14252.2|14259.2|14257.2|14259.3|14257.3|14254|14252|106
1643290760000|2022-01-27 13:39:20|14259.3|14257.3|14259.5|14257.5|14262.5|14260.5|14258.5|14256.5|100
1643290770000|2022-01-27 13:39:30|14259|14257|14257|14255|14259|14257|14253.7|14251.7|63
1643290780000|2022-01-27 13:39:40|14258.5|14256.5|14256.9|14254.9|14259.5|14257.5|14255.8|14253.8|46
1643290790000|2022-01-27 13:39:50|14256.7|14254.7|14257.7|14255.7|14258.4|14256.4|14253.8|14251.8|42
1643290800000|2022-01-27 13:40:00|14257.4|14255.4|14252.5|14250.5|14257.4|14255.4|14251.7|14249.7|56
1643290810000|2022-01-27 13:40:10|14252.4|14250.4|14252.2|14250.2|14255.2|14253.2|14251.5|14249.5|31
1643290820000|2022-01-27 13:40:20|14252.8|14250.8|14259.5|14257.5|14259.5|14257.5|14252.8|14250.8|56
1643290830000|2022-01-27 13:40:30|14258.8|14256.8|14258.8|14256.8|14259.9|14257.9|14257|14255|35
1643290840000|2022-01-27 13:40:40|14256.8|14254.8|14265.9|14263.9|14266|14264|14256.8|14254.8|239
1643290850000|2022-01-27 13:40:50|14265.5|14263.5|14271.8|14269.8|14272.2|14270.2|14264.9|14262.9|90
1643290860000|2022-01-27 13:41:00|14271.7|14269.7|14274|14272|14276.2|14274.2|14270.9|14268.9|138
1643290870000|2022-01-27 13:41:10|14274.3|14272.3|14270.5|14268.5|14274.3|14272.3|14269.8|14267.8|93
1643290880000|2022-01-27 13:41:20|14270.4|14268.4|14273.5|14271.5|14273.5|14271.5|14269.3|14267.3|48
1643290890000|2022-01-27 13:41:30|14273.4|14271.4|14272.4|14270.4|14273.5|14271.5|14269.5|14267.5|39
1643290900000|2022-01-27 13:41:40|14272.3|14270.3|14271.8|14269.8|14273.4|14271.4|14270|14268|45
1643290910000|2022-01-27 13:41:50|14271.3|14269.3|14270.5|14268.5|14272.3|14270.3|14270|14268|46
1643290920000|2022-01-27 13:42:00|14270.7|14268.7|14269.5|14267.5|14271.4|14269.4|14268|14266|28
1643290930000|2022-01-27 13:42:10|14269.4|14267.4|14268.4|14266.4|14270.9|14268.9|14267.4|14265.4|41
1643290940000|2022-01-27 13:42:20|14268|14266|14272.8|14270.8|14274.7|14272.7|14268|14266|108
1643290950000|2022-01-27 13:42:30|14272.5|14270.5|14281.3|14279.3|14281.4|14279.4|14272.2|14270.2|112
1643290960000|2022-01-27 13:42:40|14281.2|14279.2|14280.9|14278.9|14282.3|14280.3|14278.8|14276.8|97
1643290970000|2022-01-27 13:42:50|14280.8|14278.8|14271.5|14269.5|14280.8|14278.8|14271.2|14269.2|84
1643290980000|2022-01-27 13:43:00|14271.4|14269.4|14266.5|14264.5|14271.4|14269.4|14263.5|14261.5|111
1643290990000|2022-01-27 13:43:10|14267.2|14265.2|14270.4|14268.4|14272.7|14270.7|14263.4|14261.4|70
1643291000000|2022-01-27 13:43:20|14270.7|14268.7|14269.8|14267.8|14272.3|14270.3|14269|14267|41
1643291010000|2022-01-27 13:43:30|14269.7|14267.7|14270.5|14268.5|14270.7|14268.7|14267.9|14265.9|53
1643291020000|2022-01-27 13:43:40|14270.4|14268.4|14279.2|14277.2|14279.2|14277.2|14270.2|14268.2|101
1643291030000|2022-01-27 13:43:50|14278.9|14276.9|14273.8|14271.8|14280.4|14278.4|14272.3|14270.3|79
1643291040000|2022-01-27 13:44:00|14273.5|14271.5|14277|14275|14277.2|14275.2|14273.3|14271.3|55
1643291050000|2022-01-27 13:44:10|14276.8|14274.8|14275.9|14273.9|14277.2|14275.2|14273.8|14271.8|21
1643291060000|2022-01-27 13:44:20|14274.7|14272.7|14271.8|14269.8|14274.8|14272.8|14268.5|14266.5|57
1643291070000|2022-01-27 13:44:30|14271.9|14269.9|14269.9|14267.9|14271.9|14269.9|14268.9|14266.9|13
1643291080000|2022-01-27 13:44:40|14269.8|14267.8|14273.7|14271.7|14274.8|14272.8|14269|14267|39
1643291090000|2022-01-27 13:44:50|14274.2|14272.2|14272.5|14270.5|14274.5|14272.5|14272.5|14270.5|18
1643291100000|2022-01-27 13:45:00|14272.7|14270.7|14278.5|14276.5|14280|14278|14272.4|14270.4|72
1643291110000|2022-01-27 13:45:10|14278.4|14276.4|14279.2|14277.2|14281.8|14279.8|14278.4|14276.4|54
1643291120000|2022-01-27 13:45:20|14278.8|14276.8|14278.4|14276.4|14278.9|14276.9|14275.7|14273.7|48
1643291130000|2022-01-27 13:45:30|14278.3|14276.3|14278.2|14276.2|14278.8|14276.8|14275.3|14273.3|46
1643291140000|2022-01-27 13:45:40|14278|14276|14279|14277|14279|14277|14277.3|14275.3|17
1643291150000|2022-01-27 13:45:50|14278.7|14276.7|14276|14274|14278.7|14276.7|14273.8|14271.8|28
1643291160000|2022-01-27 13:46:00|14275.9|14273.9|14279|14277|14279.7|14277.7|14275.5|14273.5|22
1643291170000|2022-01-27 13:46:10|14279.2|14277.2|14279|14277|14281.4|14279.4|14278.4|14276.4|97
1643291180000|2022-01-27 13:46:20|14279.2|14277.2|14280.8|14278.8|14280.9|14278.9|14278.5|14276.5|22
1643291190000|2022-01-27 13:46:30|14280.7|14278.7|14281.8|14279.8|14282.4|14280.4|14279.8|14277.8|32
1643291200000|2022-01-27 13:46:40|14281.9|14279.9|14281.2|14279.2|14282.4|14280.4|14280.3|14278.3|52
1643291210000|2022-01-27 13:46:50|14281|14279|14279.7|14277.7|14281.5|14279.5|14279|14277|20
1643291220000|2022-01-27 13:47:00|14279.5|14277.5|14274.7|14272.7|14279.9|14277.9|14273.3|14271.3|70
1643291230000|2022-01-27 13:47:10|14275.3|14273.3|14274.9|14272.9|14278.8|14276.8|14272.8|14270.8|66
1643291240000|2022-01-27 13:47:20|14274.8|14272.8|14278.8|14276.8|14279.2|14277.2|14274.7|14272.7|41
1643291250000|2022-01-27 13:47:30|14278.7|14276.7|14276.5|14274.5|14278.7|14276.7|14276|14274|30
1643291260000|2022-01-27 13:47:40|14276.7|14274.7|14274.8|14272.8|14276.8|14274.8|14273.5|14271.5|31
1643291270000|2022-01-27 13:47:50|14274.7|14272.7|14274.7|14272.7|14277.5|14275.5|14274.2|14272.2|47
1643291280000|2022-01-27 13:48:00|14274.8|14272.8|14275|14273|14277.5|14275.5|14274.7|14272.7|36
1643291290000|2022-01-27 13:48:10|14275.2|14273.2|14276.3|14274.3|14276.4|14274.4|14274.7|14272.7|14
1643291300000|2022-01-27 13:48:20|14276.2|14274.2|14273|14271|14276.2|14274.2|14270.2|14268.2|120
1643291310000|2022-01-27 13:48:30|14272.9|14270.9|14277.4|14275.4|14277.4|14275.4|14272.5|14270.5|22
1643291320000|2022-01-27 13:48:40|14277.5|14275.5|14274|14272|14278.5|14276.5|14273.9|14271.9|52
1643291330000|2022-01-27 13:48:50|14273.9|14271.9|14273.5|14271.5|14275|14273|14270.2|14268.2|79
1643291340000|2022-01-27 13:49:00|14273.7|14271.7|14279.5|14277.5|14279.5|14277.5|14273.4|14271.4|57
1643291350000|2022-01-27 13:49:10|14279.7|14277.7|14278.8|14276.8|14280|14278|14278.8|14276.8|39
1643291360000|2022-01-27 13:49:20|14278.7|14276.7|14290.7|14288.7|14290.7|14288.7|14278.4|14276.4|310
1643291370000|2022-01-27 13:49:30|14291|14289|14294.8|14292.8|14295.9|14293.9|14290.3|14288.3|292
1643291380000|2022-01-27 13:49:40|14294.9|14292.9|14305.4|14303.4|14305.4|14303.4|14294.5|14292.5|518
1643291390000|2022-01-27 13:49:50|14305.7|14303.7|14306.4|14304.4|14307.8|14305.8|14304.8|14302.8|280
1643291400000|2022-01-27 13:50:00|14306.5|14304.5|14299.3|14297.3|14306.5|14304.5|14299.3|14297.3|151
1643291410000|2022-01-27 13:50:10|14298.2|14296.2|14303.9|14301.9|14303.9|14301.9|14296.8|14294.8|100
1643291420000|2022-01-27 13:50:20|14304.3|14302.3|14304.8|14302.8|14304.9|14302.9|14300.9|14298.9|74
1643291430000|2022-01-27 13:50:30|14304.7|14302.7|14303.3|14301.3|14305.5|14303.5|14303.2|14301.2|83
1643291440000|2022-01-27 13:50:40|14303.4|14301.4|14300|14298|14303.4|14301.4|14299.5|14297.5|85
1643291450000|2022-01-27 13:50:50|14300.2|14298.2|14299.9|14297.9|14303|14301|14296.3|14294.3|212
1643291460000|2022-01-27 13:51:00|14300.4|14298.4|14297.2|14295.2|14300.4|14298.4|14296.5|14294.5|65
1643291470000|2022-01-27 13:51:10|14297|14295|14299.5|14297.5|14300.2|14298.2|14297|14295|56
1643291480000|2022-01-27 13:51:20|14297.8|14295.8|14302.3|14300.3|14302.8|14300.8|14297.8|14295.8|45
1643291490000|2022-01-27 13:51:30|14302.2|14300.2|14301.8|14299.8|14302.2|14300.2|14297.9|14295.9|85
1643291500000|2022-01-27 13:51:40|14301.7|14299.7|14303.8|14301.8|14305.9|14303.9|14299.9|14297.9|128
1643291510000|2022-01-27 13:51:50|14303.5|14301.5|14307|14305|14308.5|14306.5|14303.2|14301.2|113
1643291520000|2022-01-27 13:52:00|14307.2|14305.2|14312.8|14310.8|14313.3|14311.3|14306.2|14304.2|247
1643291530000|2022-01-27 13:52:10|14312.4|14310.4|14307.9|14305.9|14312.4|14310.4|14305.9|14303.9|123
1643291540000|2022-01-27 13:52:20|14307.8|14305.8|14306.5|14304.5|14308|14306|14304.2|14302.2|95
1643291550000|2022-01-27 13:52:30|14306.3|14304.3|14309.7|14307.7|14309.7|14307.7|14303.9|14301.9|80
1643291560000|2022-01-27 13:52:40|14309.8|14307.8|14309.9|14307.9|14310.7|14308.7|14305.4|14303.4|79
1643291570000|2022-01-27 13:52:50|14310|14308|14307.2|14305.2|14312|14310|14305.7|14303.7|51
1643291580000|2022-01-27 13:53:00|14306.8|14304.8|14309.5|14307.5|14310.5|14308.5|14305.5|14303.5|62
1643291590000|2022-01-27 13:53:10|14309.7|14307.7|14310.7|14308.7|14314.3|14312.3|14309.3|14307.3|81
1643291600000|2022-01-27 13:53:20|14310.3|14308.3|14315|14313|14315.4|14313.4|14308.7|14306.7|82
1643291610000|2022-01-27 13:53:30|14314.9|14312.9|14314|14312|14315|14313|14312.5|14310.5|57
1643291620000|2022-01-27 13:53:40|14314.3|14312.3|14313.2|14311.2|14314.4|14312.4|14312|14310|36
1643291630000|2022-01-27 13:53:50|14313|14311|14313.2|14311.2|14315.3|14313.3|14312.5|14310.5|67
1643291640000|2022-01-27 13:54:00|14313|14311|14315.9|14313.9|14316.9|14314.9|14313|14311|118
1643291650000|2022-01-27 13:54:10|14315.8|14313.8|14311.8|14309.8|14316|14314|14305.5|14303.5|251
1643291660000|2022-01-27 13:54:20|14311.9|14309.9|14312.5|14310.5|14313.7|14311.7|14310.9|14308.9|31
1643291670000|2022-01-27 13:54:30|14312.7|14310.7|14313.7|14311.7|14315.2|14313.2|14312.7|14310.7|73
1643291680000|2022-01-27 13:54:40|14314|14312|14318.8|14316.8|14319.9|14317.9|14314|14312|147
1643291690000|2022-01-27 13:54:50|14318.5|14316.5|14318|14316|14320.4|14318.4|14316.8|14314.8|105
1643291700000|2022-01-27 13:55:00|14318.3|14316.3|14309.2|14307.2|14318.4|14316.4|14309.2|14307.2|112
1643291710000|2022-01-27 13:55:10|14309.7|14307.7|14311.8|14309.8|14313.8|14311.8|14307.5|14305.5|108
1643291720000|2022-01-27 13:55:20|14311|14309|14311.8|14309.8|14312.5|14310.5|14310.4|14308.4|43
1643291730000|2022-01-27 13:55:30|14311.9|14309.9|14314|14312|14314.8|14312.8|14311.9|14309.9|62
1643291740000|2022-01-27 13:55:40|14314.5|14312.5|14311.9|14309.9|14314.7|14312.7|14309.5|14307.5|57
1643291750000|2022-01-27 13:55:50|14311.8|14309.8|14313.7|14311.7|14314.5|14312.5|14311.7|14309.7|26
1643291760000|2022-01-27 13:56:00|14313.4|14311.4|14320.9|14318.9|14321|14319|14313.4|14311.4|114
1643291770000|2022-01-27 13:56:10|14321|14319|14321.8|14319.8|14322.7|14320.7|14320.7|14318.7|167
1643291780000|2022-01-27 13:56:20|14321.7|14319.7|14312.7|14310.7|14321.7|14319.7|14312.7|14310.7|176
1643291790000|2022-01-27 13:56:30|14312.5|14310.5|14312.2|14310.2|14313.7|14311.7|14311|14309|98
1643291800000|2022-01-27 13:56:40|14312|14310|14311.4|14309.4|14313|14311|14310|14308|56
1643291810000|2022-01-27 13:56:50|14311.5|14309.5|14316.7|14314.7|14317.9|14315.9|14311.5|14309.5|111
1643291820000|2022-01-27 13:57:00|14316.4|14314.4|14313|14311|14316.4|14314.4|14312.5|14310.5|61
1643291830000|2022-01-27 13:57:10|14312.9|14310.9|14313.3|14311.3|14315.2|14313.2|14310.2|14308.2|65
1643291840000|2022-01-27 13:57:20|14313.5|14311.5|14319.4|14317.4|14319.9|14317.9|14313.5|14311.5|44
1643291850000|2022-01-27 13:57:30|14319.3|14317.3|14321.5|14319.5|14322|14320|14318.3|14316.3|71
1643291860000|2022-01-27 13:57:40|14321.4|14319.4|14319.3|14317.3|14321.5|14319.5|14317.2|14315.2|97
1643291870000|2022-01-27 13:57:50|14319.7|14317.7|14315.5|14313.5|14319.7|14317.7|14314.5|14312.5|37
1643291880000|2022-01-27 13:58:00|14315.3|14313.3|14310.2|14308.2|14315.9|14313.9|14310.2|14308.2|77
1643291890000|2022-01-27 13:58:10|14309.7|14307.7|14313.4|14311.4|14313.5|14311.5|14308.5|14306.5|97
1643291900000|2022-01-27 13:58:20|14313.5|14311.5|14313.7|14311.7|14315.8|14313.8|14313.4|14311.4|53
1643291910000|2022-01-27 13:58:30|14313.8|14311.8|14311.5|14309.5|14313.9|14311.9|14310.4|14308.4|47
1643291920000|2022-01-27 13:58:40|14311.2|14309.2|14312.3|14310.3|14313|14311|14311.2|14309.2|26
1643291930000|2022-01-27 13:58:50|14312.4|14310.4|14311.7|14309.7|14313.7|14311.7|14310.7|14308.7|56
1643291940000|2022-01-27 13:59:00|14311.8|14309.8|14312.2|14310.2|14312.9|14310.9|14311.5|14309.5|37
1643291950000|2022-01-27 13:59:10|14312.4|14310.4|14310.4|14308.4|14312.4|14310.4|14309.4|14307.4|29
1643291960000|2022-01-27 13:59:20|14310.5|14308.5|14311.4|14309.4|14314|14312|14310.5|14308.5|65
1643291970000|2022-01-27 13:59:30|14311.3|14309.3|14314.3|14312.3|14314.9|14312.9|14310.7|14308.7|41
1643291980000|2022-01-27 13:59:40|14313.8|14311.8|14316|14314|14317.8|14315.8|14313.7|14311.7|69
1643291990000|2022-01-27 13:59:50|14316.3|14314.3|14314.5|14312.5|14316.7|14314.7|14314.2|14312.2|23
1643292000000|2022-01-27 14:00:00|14314.7|14312.7|14314.7|14312.7|14314.9|14312.9|14311.3|14309.3|47
1643292010000|2022-01-27 14:00:10|14314.5|14312.5|14313.4|14311.4|14314.5|14312.5|14308.7|14306.7|90
1643292020000|2022-01-27 14:00:20|14313.3|14311.3|14316.9|14314.9|14318.7|14316.7|14313.2|14311.2|109
1643292030000|2022-01-27 14:00:30|14317.2|14315.2|14315.4|14313.4|14318.9|14316.9|14314.8|14312.8|59
1643292040000|2022-01-27 14:00:40|14315.3|14313.3|14314.8|14312.8|14315.3|14313.3|14311.3|14309.3|40
1643292050000|2022-01-27 14:00:50|14315|14313|14322|14320|14324|14322|14314.7|14312.7|282
1643292060000|2022-01-27 14:01:00|14322.4|14320.4|14324.2|14322.2|14324.7|14322.7|14319.8|14317.8|113
1643292070000|2022-01-27 14:01:10|14324.3|14322.3|14320.5|14318.5|14324.8|14322.8|14318.9|14316.9|83
1643292080000|2022-01-27 14:01:20|14320.3|14318.3|14324.8|14322.8|14324.9|14322.9|14319.3|14317.3|47
1643292090000|2022-01-27 14:01:30|14325|14323|14327.3|14325.3|14327.8|14325.8|14324.4|14322.4|179
1643292100000|2022-01-27 14:01:40|14327.4|14325.4|14326.8|14324.8|14328.2|14326.2|14325.5|14323.5|107
1643292110000|2022-01-27 14:01:50|14326.5|14324.5|14323.4|14321.4|14326.5|14324.5|14323.4|14321.4|45
1643292120000|2022-01-27 14:02:00|14323.3|14321.3|14324.9|14322.9|14326.2|14324.2|14321.2|14319.2|59
1643292130000|2022-01-27 14:02:10|14325.7|14323.7|14333|14331|14333.5|14331.5|14324.9|14322.9|164
1643292140000|2022-01-27 14:02:20|14333.2|14331.2|14336.9|14334.9|14339.4|14337.4|14333.2|14331.2|348
1643292150000|2022-01-27 14:02:30|14336.8|14334.8|14338.9|14336.9|14340.8|14338.8|14334.7|14332.7|190
1643292160000|2022-01-27 14:02:40|14339|14337|14339|14337|14341.8|14339.8|14338.7|14336.7|150
1643292170000|2022-01-27 14:02:50|14338.5|14336.5|14337|14335|14339.4|14337.4|14335.9|14333.9|151
1643292180000|2022-01-27 14:03:00|14337.2|14335.2|14332.8|14330.8|14337.2|14335.2|14331.9|14329.9|96
1643292190000|2022-01-27 14:03:10|14332.7|14330.7|14335.4|14333.4|14336.8|14334.8|14332.5|14330.5|75
1643292200000|2022-01-27 14:03:20|14336.2|14334.2|14332.9|14330.9|14336.5|14334.5|14332.9|14330.9|159
1643292210000|2022-01-27 14:03:30|14332.7|14330.7|14336.4|14334.4|14337.4|14335.4|14331.4|14329.4|64
1643292220000|2022-01-27 14:03:40|14336.5|14334.5|14335.3|14333.3|14337.4|14335.4|14335.2|14333.2|58
1643292230000|2022-01-27 14:03:50|14335.2|14333.2|14340.3|14338.3|14340.3|14338.3|14335|14333|58
1643292240000|2022-01-27 14:04:00|14340.2|14338.2|14338.9|14336.9|14341.2|14339.2|14337.8|14335.8|83
1643292250000|2022-01-27 14:04:10|14338.8|14336.8|14340|14338|14340.8|14338.8|14337.8|14335.8|52
1643292260000|2022-01-27 14:04:20|14339.7|14337.7|14340.8|14338.8|14340.8|14338.8|14338.3|14336.3|68
1643292270000|2022-01-27 14:04:30|14340.9|14338.9|14343.3|14341.3|14344.3|14342.3|14340.5|14338.5|225
1643292280000|2022-01-27 14:04:40|14343|14341|14343.3|14341.3|14343.4|14341.4|14341.7|14339.7|44
1643292290000|2022-01-27 14:04:50|14343.4|14341.4|14340.9|14338.9|14344.2|14342.2|14340.7|14338.7|141
1643292300000|2022-01-27 14:05:00|14340.4|14338.4|14341.9|14339.9|14342.7|14340.7|14340.4|14338.4|97
1643292310000|2022-01-27 14:05:10|14342.9|14340.9|14349.4|14347.4|14349.4|14347.4|14342.7|14340.7|165
1643292320000|2022-01-27 14:05:20|14349.5|14347.5|14345|14343|14350.4|14348.4|14344|14342|134
1643292330000|2022-01-27 14:05:30|14344.9|14342.9|14342.4|14340.4|14345.7|14343.7|14340.7|14338.7|134
1643292340000|2022-01-27 14:05:40|14342.2|14340.2|14344.2|14342.2|14345|14343|14342|14340|38
1643292350000|2022-01-27 14:05:50|14344|14342|14343.5|14341.5|14344.7|14342.7|14343.2|14341.2|53
1643292360000|2022-01-27 14:06:00|14343.4|14341.4|14344|14342|14344.3|14342.3|14342.7|14340.7|22
1643292370000|2022-01-27 14:06:10|14344.2|14342.2|14344.2|14342.2|14344.5|14342.5|14342.8|14340.8|48
1643292380000|2022-01-27 14:06:20|14344.4|14342.4|14345.4|14343.4|14346.3|14344.3|14342|14340|100
1643292390000|2022-01-27 14:06:30|14345.3|14343.3|14346.5|14344.5|14347.4|14345.4|14345.3|14343.3|41
1643292400000|2022-01-27 14:06:40|14346.4|14344.4|14345.7|14343.7|14346.5|14344.5|14343.4|14341.4|107
1643292410000|2022-01-27 14:06:50|14345.5|14343.5|14336.9|14334.9|14345.5|14343.5|14335.4|14333.4|138
1643292420000|2022-01-27 14:07:00|14336.8|14334.8|14332|14330|14337|14335|14332|14330|105
1643292430000|2022-01-27 14:07:10|14332.5|14330.5|14330.7|14328.7|14336.3|14334.3|14330.7|14328.7|135
1643292440000|2022-01-27 14:07:20|14331|14329|14334.7|14332.7|14334.7|14332.7|14326.9|14324.9|143
1643292450000|2022-01-27 14:07:30|14334.8|14332.8|14335.4|14333.4|14335.4|14333.4|14328.5|14326.5|94
1643292460000|2022-01-27 14:07:40|14334.9|14332.9|14332.2|14330.2|14335|14333|14332.2|14330.2|47
1643292470000|2022-01-27 14:07:50|14331.2|14329.2|14332.2|14330.2|14332.2|14330.2|14329.9|14327.9|29
1643292480000|2022-01-27 14:08:00|14332|14330|14332.4|14330.4|14333.2|14331.2|14328.8|14326.8|79
1643292490000|2022-01-27 14:08:10|14332.3|14330.3|14337|14335|14338.2|14336.2|14331|14329|74
1643292500000|2022-01-27 14:08:20|14337.2|14335.2|14336.2|14334.2|14337.2|14335.2|14334.9|14332.9|39
1643292510000|2022-01-27 14:08:30|14336.3|14334.3|14331|14329|14336.3|14334.3|14330.5|14328.5|30
1643292520000|2022-01-27 14:08:40|14330.4|14328.4|14329|14327|14331.2|14329.2|14328.7|14326.7|78
1643292530000|2022-01-27 14:08:50|14329.3|14327.3|14331|14329|14331|14329|14328.5|14326.5|46
1643292540000|2022-01-27 14:09:00|14331.2|14329.2|14331.2|14329.2|14332|14330|14328.9|14326.9|73
1643292550000|2022-01-27 14:09:10|14331|14329|14329.5|14327.5|14331.4|14329.4|14329.2|14327.2|20
1643292560000|2022-01-27 14:09:20|14329.4|14327.4|14330.9|14328.9|14331|14329|14326.2|14324.2|93
1643292570000|2022-01-27 14:09:30|14331|14329|14331.2|14329.2|14331.5|14329.5|14327.9|14325.9|31
1643292580000|2022-01-27 14:09:40|14330.9|14328.9|14335.3|14333.3|14335.4|14333.4|14330.9|14328.9|55
1643292590000|2022-01-27 14:09:50|14335.4|14333.4|14335.4|14333.4|14340.9|14338.9|14333.9|14331.9|94
1643292600000|2022-01-27 14:10:00|14336.4|14334.4|14333.4|14331.4|14336.4|14334.4|14332.2|14330.2|35
1643292610000|2022-01-27 14:10:10|14333|14331|14332.4|14330.4|14334.3|14332.3|14332.3|14330.3|21
1643292620000|2022-01-27 14:10:20|14332.2|14330.2|14336.9|14334.9|14338.7|14336.7|14331.7|14329.7|101
1643292630000|2022-01-27 14:10:30|14336.8|14334.8|14336|14334|14336.8|14334.8|14334.5|14332.5|40
1643292640000|2022-01-27 14:10:40|14336.4|14334.4|14334.5|14332.5|14336.4|14334.4|14333.7|14331.7|20
1643292650000|2022-01-27 14:10:50|14334|14332|14335.8|14333.8|14336.4|14334.4|14333.3|14331.3|23
1643292660000|2022-01-27 14:11:00|14335.7|14333.7|14332.3|14330.3|14335.8|14333.8|14331.9|14329.9|54
1643292670000|2022-01-27 14:11:10|14332.2|14330.2|14333.5|14331.5|14335.5|14333.5|14331.7|14329.7|49
1643292680000|2022-01-27 14:11:20|14333.7|14331.7|14330.8|14328.8|14333.7|14331.7|14330.8|14328.8|33
1643292690000|2022-01-27 14:11:30|14332.2|14330.2|14333.9|14331.9|14334|14332|14331.8|14329.8|15
1643292700000|2022-01-27 14:11:40|14333.8|14331.8|14334|14332|14334|14332|14330.9|14328.9|30
1643292710000|2022-01-27 14:11:50|14333.9|14331.9|14331.8|14329.8|14334.5|14332.5|14330.9|14328.9|54
1643292720000|2022-01-27 14:12:00|14332|14330|14335.3|14333.3|14336.3|14334.3|14330.7|14328.7|101
1643292730000|2022-01-27 14:12:10|14335.4|14333.4|14338.7|14336.7|14338.9|14336.9|14334.8|14332.8|54
1643292740000|2022-01-27 14:12:20|14338.5|14336.5|14336.9|14334.9|14338.7|14336.7|14336.8|14334.8|24
1643292750000|2022-01-27 14:12:30|14336.8|14334.8|14337.2|14335.2|14337.2|14335.2|14335.3|14333.3|17
1643292760000|2022-01-27 14:12:40|14337.5|14335.5|14338.3|14336.3|14338.5|14336.5|14336.4|14334.4|38
1643292770000|2022-01-27 14:12:50|14338.4|14336.4|14338.7|14336.7|14338.8|14336.8|14336.4|14334.4|33
1643292780000|2022-01-27 14:13:00|14339.2|14337.2|14339.3|14337.3|14339.9|14337.9|14338.7|14336.7|55
1643292790000|2022-01-27 14:13:10|14339.2|14337.2|14339.5|14337.5|14340.2|14338.2|14338.5|14336.5|19
1643292800000|2022-01-27 14:13:20|14340|14338|14345.5|14343.5|14346.2|14344.2|14340|14338|103
1643292810000|2022-01-27 14:13:30|14345.7|14343.7|14345.7|14343.7|14347.3|14345.3|14345.2|14343.2|62
1643292820000|2022-01-27 14:13:40|14345.8|14343.8|14348.3|14346.3|14349.5|14347.5|14342.4|14340.4|107
1643292830000|2022-01-27 14:13:50|14349.5|14347.5|14351.3|14349.3|14351.8|14349.8|14348.5|14346.5|168
1643292840000|2022-01-27 14:14:00|14351.4|14349.4|14348.5|14346.5|14352.9|14350.9|14348.4|14346.4|200
1643292850000|2022-01-27 14:14:10|14348.4|14346.4|14347.8|14345.8|14349.2|14347.2|14346.2|14344.2|112
1643292860000|2022-01-27 14:14:20|14347.7|14345.7|14347.3|14345.3|14348.2|14346.2|14345.8|14343.8|45
1643292870000|2022-01-27 14:14:30|14348.2|14346.2|14350.9|14348.9|14351.8|14349.8|14347.8|14345.8|79
1643292880000|2022-01-27 14:14:40|14350.8|14348.8|14351.9|14349.9|14352.5|14350.5|14350.4|14348.4|55
1643292890000|2022-01-27 14:14:50|14352|14350|14352.2|14350.2|14352.9|14350.9|14351.4|14349.4|36
1643292900000|2022-01-27 14:15:00|14351.9|14349.9|14346.4|14344.4|14355.4|14353.4|14345.3|14343.3|191
1643292910000|2022-01-27 14:15:10|14346.5|14344.5|14351.3|14349.3|14351.3|14349.3|14346.5|14344.5|49
1643292920000|2022-01-27 14:15:20|14352|14350|14353.3|14351.3|14354.9|14352.9|14350.9|14348.9|76
1643292930000|2022-01-27 14:15:30|14353.8|14351.8|14350.9|14348.9|14354.2|14352.2|14350.7|14348.7|66
1643292940000|2022-01-27 14:15:40|14350.5|14348.5|14351.9|14349.9|14351.9|14349.9|14349.3|14347.3|38
1643292950000|2022-01-27 14:15:50|14352|14350|14350.5|14348.5|14352|14350|14349.7|14347.7|67
1643292960000|2022-01-27 14:16:00|14350.8|14348.8|14350.9|14348.9|14352.2|14350.2|14349.7|14347.7|33
1643292970000|2022-01-27 14:16:10|14350.5|14348.5|14349.9|14347.9|14351|14349|14349.5|14347.5|32
1643292980000|2022-01-27 14:16:20|14349|14347|14350.9|14348.9|14351|14349|14348.3|14346.3|56
1643292990000|2022-01-27 14:16:30|14350.2|14348.2|14349.9|14347.9|14350.7|14348.7|14348.2|14346.2|45
1643293000000|2022-01-27 14:16:40|14350|14348|14350.8|14348.8|14351.7|14349.7|14349.9|14347.9|34
1643293010000|2022-01-27 14:16:50|14350.5|14348.5|14350.5|14348.5|14351|14349|14349.5|14347.5|34
1643293020000|2022-01-27 14:17:00|14349.9|14347.9|14350.5|14348.5|14351.4|14349.4|14349.8|14347.8|39
1643293030000|2022-01-27 14:17:10|14350.4|14348.4|14349|14347|14351.7|14349.7|14348.5|14346.5|71
1643293040000|2022-01-27 14:17:20|14349.2|14347.2|14347.5|14345.5|14350.2|14348.2|14347.5|14345.5|43
1643293050000|2022-01-27 14:17:30|14346.9|14344.9|14347.2|14345.2|14347.4|14345.4|14344.9|14342.9|113
1643293060000|2022-01-27 14:17:40|14347|14345|14346.5|14344.5|14347|14345|14344.5|14342.5|46
1643293070000|2022-01-27 14:17:50|14346.7|14344.7|14343.4|14341.4|14346.7|14344.7|14343.4|14341.4|77
1643293080000|2022-01-27 14:18:00|14343.5|14341.5|14343.9|14341.9|14344.5|14342.5|14343|14341|76
1643293090000|2022-01-27 14:18:10|14343.8|14341.8|14342|14340|14344|14342|14341.9|14339.9|44
1643293100000|2022-01-27 14:18:20|14341.9|14339.9|14343.2|14341.2|14343.2|14341.2|14339|14337|96
1643293110000|2022-01-27 14:18:30|14343|14341|14341.5|14339.5|14343|14341|14339.5|14337.5|42
1643293120000|2022-01-27 14:18:40|14340.9|14338.9|14339.7|14337.7|14341.5|14339.5|14339.7|14337.7|33
1643293130000|2022-01-27 14:18:50|14339.5|14337.5|14340.2|14338.2|14341.3|14339.3|14339|14337|68
1643293140000|2022-01-27 14:19:00|14340|14338|14340.3|14338.3|14340.9|14338.9|14339.7|14337.7|36
1643293150000|2022-01-27 14:19:10|14339.8|14337.8|14337.9|14335.9|14340.8|14338.8|14336.8|14334.8|61
1643293160000|2022-01-27 14:19:20|14338|14336|14338.8|14336.8|14339.3|14337.3|14335.9|14333.9|51
1643293170000|2022-01-27 14:19:30|14338.7|14336.7|14337.2|14335.2|14339|14337|14336.5|14334.5|24
1643293180000|2022-01-27 14:19:40|14337.5|14335.5|14338.3|14336.3|14338.3|14336.3|14337.2|14335.2|32
1643293190000|2022-01-27 14:19:50|14339.5|14337.5|14340.3|14338.3|14341.3|14339.3|14338.9|14336.9|63
1643293200000|2022-01-27 14:20:00|14340.4|14338.4|14339.8|14337.8|14343.8|14341.8|14339.5|14337.5|69
1643293210000|2022-01-27 14:20:10|14339.7|14337.7|14343|14341|14343.4|14341.4|14339.5|14337.5|69
1643293220000|2022-01-27 14:20:20|14343.2|14341.2|14342.7|14340.7|14343.4|14341.4|14341.9|14339.9|53
1643293230000|2022-01-27 14:20:30|14342.4|14340.4|14337.7|14335.7|14342.7|14340.7|14336.5|14334.5|41
1643293240000|2022-01-27 14:20:40|14337.3|14335.3|14340.5|14338.5|14342.3|14340.3|14337.3|14335.3|31
1643293250000|2022-01-27 14:20:50|14339.2|14337.2|14338.9|14336.9|14339.3|14337.3|14337.9|14335.9|11
1643293260000|2022-01-27 14:21:00|14339.2|14337.2|14335.3|14333.3|14339.5|14337.5|14334.7|14332.7|51
1643293270000|2022-01-27 14:21:10|14335.8|14333.8|14336.8|14334.8|14336.8|14334.8|14334.4|14332.4|101
1643293280000|2022-01-27 14:21:20|14337.4|14335.4|14337|14335|14337.7|14335.7|14336.4|14334.4|49
1643293290000|2022-01-27 14:21:30|14336.8|14334.8|14338.5|14336.5|14338.9|14336.9|14336.4|14334.4|54
1643293300000|2022-01-27 14:21:40|14338.7|14336.7|14335.3|14333.3|14338.7|14336.7|14334.9|14332.9|85
1643293310000|2022-01-27 14:21:50|14335.4|14333.4|14334.8|14332.8|14336|14334|14334.4|14332.4|75
1643293320000|2022-01-27 14:22:00|14334.9|14332.9|14335.4|14333.4|14335.4|14333.4|14332.8|14330.8|136
1643293330000|2022-01-27 14:22:10|14334.7|14332.7|14341.2|14339.2|14341.2|14339.2|14334.4|14332.4|89
1643293340000|2022-01-27 14:22:20|14340.9|14338.9|14341.7|14339.7|14342|14340|14338.9|14336.9|49
1643293350000|2022-01-27 14:22:30|14341|14339|14338.8|14336.8|14341.9|14339.9|14338.8|14336.8|60
1643293360000|2022-01-27 14:22:40|14339|14337|14334.3|14332.3|14340|14338|14334.3|14332.3|35
1643293370000|2022-01-27 14:22:50|14334.8|14332.8|14334.5|14332.5|14336.3|14334.3|14334.3|14332.3|29
1643293380000|2022-01-27 14:23:00|14334.4|14332.4|14333.5|14331.5|14334.4|14332.4|14331.7|14329.7|97
1643293390000|2022-01-27 14:23:10|14333.3|14331.3|14331.8|14329.8|14335.9|14333.9|14331.8|14329.8|27
1643293400000|2022-01-27 14:23:20|14331.7|14329.7|14333.2|14331.2|14333.2|14331.2|14330.8|14328.8|263
1643293410000|2022-01-27 14:23:30|14333.9|14331.9|14330.9|14328.9|14334.8|14332.8|14330.9|14328.9|41
1643293420000|2022-01-27 14:23:40|14331|14329|14333|14331|14333.5|14331.5|14330.9|14328.9|36
1643293430000|2022-01-27 14:23:50|14332.7|14330.7|14325|14323|14333|14331|14324.4|14322.4|99
1643293440000|2022-01-27 14:24:00|14325.3|14323.3|14326.4|14324.4|14326.8|14324.8|14324.3|14322.3|106
1643293450000|2022-01-27 14:24:10|14326.5|14324.5|14326.9|14324.9|14328.5|14326.5|14326.4|14324.4|47
1643293460000|2022-01-27 14:24:20|14326.5|14324.5|14330.4|14328.4|14330.4|14328.4|14326.5|14324.5|47
1643293470000|2022-01-27 14:24:30|14330.8|14328.8|14331.2|14329.2|14331.2|14329.2|14329.7|14327.7|35
1643293480000|2022-01-27 14:24:40|14331.8|14329.8|14330.5|14328.5|14331.8|14329.8|14330.2|14328.2|40
1643293490000|2022-01-27 14:24:50|14330.3|14328.3|14331.9|14329.9|14333|14331|14330.2|14328.2|53
1643293500000|2022-01-27 14:25:00|14335.7|14333.7|14337.9|14335.9|14338.5|14336.5|14334.7|14332.7|173
1643293510000|2022-01-27 14:25:10|14338|14336|14341.3|14339.3|14343.7|14341.7|14337.8|14335.8|140
1643293520000|2022-01-27 14:25:20|14341.5|14339.5|14344.3|14342.3|14344.7|14342.7|14341.5|14339.5|77
1643293530000|2022-01-27 14:25:30|14343.8|14341.8|14340.8|14338.8|14343.9|14341.9|14339.9|14337.9|64
1643293540000|2022-01-27 14:25:40|14340.9|14338.9|14343.9|14341.9|14345.4|14343.4|14340.9|14338.9|31
1643293550000|2022-01-27 14:25:50|14344.2|14342.2|14346.2|14344.2|14346.5|14344.5|14343.7|14341.7|78
1643293560000|2022-01-27 14:26:00|14346|14344|14342.4|14340.4|14346.9|14344.9|14341.9|14339.9|119
1643293570000|2022-01-27 14:26:10|14342.5|14340.5|14342.3|14340.3|14342.7|14340.7|14340.3|14338.3|28
1643293580000|2022-01-27 14:26:20|14342.8|14340.8|14347.5|14345.5|14350.2|14348.2|14342.5|14340.5|127
1643293590000|2022-01-27 14:26:30|14346.9|14344.9|14344.8|14342.8|14349.3|14347.3|14344.8|14342.8|50
1643293600000|2022-01-27 14:26:40|14345.2|14343.2|14341.5|14339.5|14346.3|14344.3|14341.5|14339.5|35
1643293610000|2022-01-27 14:26:50|14341.4|14339.4|14340.4|14338.4|14341.8|14339.8|14340.4|14338.4|56
1643293620000|2022-01-27 14:27:00|14340.5|14338.5|14341.8|14339.8|14343|14341|14335.3|14333.3|111
1643293630000|2022-01-27 14:27:10|14341.4|14339.4|14341|14339|14343.7|14341.7|14340.2|14338.2|59
1643293640000|2022-01-27 14:27:20|14340.7|14338.7|14343.4|14341.4|14343.8|14341.8|14340.4|14338.4|23
1643293650000|2022-01-27 14:27:30|14343.5|14341.5|14342.7|14340.7|14345.9|14343.9|14342.7|14340.7|47
1643293660000|2022-01-27 14:27:40|14342.8|14340.8|14345.5|14343.5|14346.5|14344.5|14341.2|14339.2|46
1643293670000|2022-01-27 14:27:50|14345.7|14343.7|14344.5|14342.5|14346.3|14344.3|14343.8|14341.8|87
1643293680000|2022-01-27 14:28:00|14343.8|14341.8|14337.3|14335.3|14344.2|14342.2|14335.4|14333.4|153
1643293690000|2022-01-27 14:28:10|14337|14335|14340.2|14338.2|14340.2|14338.2|14335.2|14333.2|65
1643293700000|2022-01-27 14:28:20|14340.3|14338.3|14340.4|14338.4|14340.9|14338.9|14338.7|14336.7|86
1643293710000|2022-01-27 14:28:30|14340.3|14338.3|14340.3|14338.3|14342.2|14340.2|14340.3|14338.3|40
1643293720000|2022-01-27 14:28:40|14339.8|14337.8|14346.5|14344.5|14346.7|14344.7|14339.8|14337.8|51
1643293730000|2022-01-27 14:28:50|14346.7|14344.7|14345.4|14343.4|14347.8|14345.8|14345|14343|72
1643293740000|2022-01-27 14:29:00|14345.5|14343.5|14352.3|14350.3|14352.7|14350.7|14345.5|14343.5|197
1643293750000|2022-01-27 14:29:10|14352.4|14350.4|14350.8|14348.8|14352.7|14350.7|14349.3|14347.3|77
1643293760000|2022-01-27 14:29:20|14350.9|14348.9|14352.5|14350.5|14353.3|14351.3|14350.9|14348.9|79
1643293770000|2022-01-27 14:29:30|14352.2|14350.2|14351.2|14349.2|14352.4|14350.4|14350.9|14348.9|72
1643293780000|2022-01-27 14:29:40|14351|14349|14353.9|14351.9|14356|14354|14347.9|14345.9|323
1643293790000|2022-01-27 14:29:50|14354.2|14352.2|14351.4|14349.4|14354.2|14352.2|14344.3|14342.3|305
1643293800000|2022-01-27 14:30:00|14351.8|14349.8|14339.9|14338.9|14363.5|14362.5|14338.4|14337.4|1475
1643293810000|2022-01-27 14:30:10|14339.7|14338.7|14344.9|14343.9|14355|14354|14336.9|14335.9|663
1643293820000|2022-01-27 14:30:20|14344.5|14343.5|14325.9|14324.9|14344.5|14343.5|14319.8|14318.8|864
1643293830000|2022-01-27 14:30:30|14325.8|14324.8|14341|14340|14341.8|14340.8|14320.8|14319.8|656
1643293840000|2022-01-27 14:30:40|14341.8|14340.8|14335.3|14334.3|14352.4|14351.4|14332.9|14331.9|602
1643293850000|2022-01-27 14:30:50|14334.4|14333.4|14341.5|14340.5|14343.5|14342.5|14322.8|14321.8|699
1643293860000|2022-01-27 14:31:00|14341.3|14340.3|14323.7|14322.7|14343|14342|14316.2|14315.2|1187
1643293870000|2022-01-27 14:31:10|14323.9|14322.9|14318.7|14317.7|14330.2|14329.2|14316.3|14315.3|851
1643293880000|2022-01-27 14:31:20|14318.9|14317.9|14323.4|14322.4|14329|14328|14318.7|14317.7|402
1643293890000|2022-01-27 14:31:30|14323.8|14322.8|14322|14321|14333.7|14332.7|14317.3|14316.3|1056
1643293900000|2022-01-27 14:31:40|14320.9|14319.9|14323.4|14322.4|14336.2|14335.2|14319.5|14318.5|731
1643293910000|2022-01-27 14:31:50|14323.7|14322.7|14330.7|14329.7|14341.4|14340.4|14319.5|14318.5|554
1643293920000|2022-01-27 14:32:00|14329.3|14328.3|14335.4|14334.4|14340.3|14339.3|14329.2|14328.2|519
1643293930000|2022-01-27 14:32:10|14334|14333|14341.7|14340.7|14341.7|14340.7|14325.3|14324.3|496
1643293940000|2022-01-27 14:32:20|14341.9|14340.9|14336.5|14335.5|14342.2|14341.2|14333.4|14332.4|441
1643293950000|2022-01-27 14:32:30|14336.4|14335.4|14343.4|14342.4|14345.4|14344.4|14333.8|14332.8|365
1643293960000|2022-01-27 14:32:40|14343.5|14342.5|14357.9|14356.9|14358.5|14357.5|14343.5|14342.5|621
1643293970000|2022-01-27 14:32:50|14357.8|14356.8|14361.3|14360.3|14362.3|14361.3|14355.7|14354.7|368
1643293980000|2022-01-27 14:33:00|14360.9|14359.9|14348.3|14347.3|14362.5|14361.5|14344.5|14343.5|567
1643293990000|2022-01-27 14:33:10|14347.9|14346.9|14346.7|14345.7|14361.5|14360.5|14345.5|14344.5|313
1643294000000|2022-01-27 14:33:20|14346.2|14345.2|14339|14338|14347.4|14346.4|14337.2|14336.2|382
1643294010000|2022-01-27 14:33:30|14339.2|14338.2|14343.5|14342.5|14346.5|14345.5|14337.2|14336.2|240
1643294020000|2022-01-27 14:33:40|14343.9|14342.9|14336|14335|14346|14345|14332.4|14331.4|435
1643294030000|2022-01-27 14:33:50|14336.5|14335.5|14342.4|14341.4|14344.3|14343.3|14336.5|14335.5|283
1643294040000|2022-01-27 14:34:00|14342|14341|14324.8|14323.8|14348.4|14347.4|14324|14323|473
1643294050000|2022-01-27 14:34:10|14325|14324|14311|14310|14325.8|14324.8|14310.2|14309.2|667
1643294060000|2022-01-27 14:34:20|14311.9|14310.9|14312.7|14311.7|14321|14320|14311.4|14310.4|458
1643294070000|2022-01-27 14:34:30|14311.5|14310.5|14306.3|14305.3|14312.5|14311.5|14301.3|14300.3|566
1643294080000|2022-01-27 14:34:40|14306.5|14305.5|14297.2|14296.2|14307.7|14306.7|14294.5|14293.5|713
1643294090000|2022-01-27 14:34:50|14297.4|14296.4|14294.5|14293.5|14300.4|14299.4|14293.8|14292.8|561
1643294100000|2022-01-27 14:35:00|14294.7|14293.7|14296.5|14295.5|14302.3|14301.3|14294.7|14293.7|563
1643294110000|2022-01-27 14:35:10|14296.4|14295.4|14298.5|14297.5|14298.5|14297.5|14286.3|14285.3|682
1643294120000|2022-01-27 14:35:20|14299|14298|14298.4|14297.4|14308.5|14307.5|14295.5|14294.5|730
1643294130000|2022-01-27 14:35:30|14298|14297|14304.4|14303.4|14307.9|14306.9|14298|14297|476
1643294140000|2022-01-27 14:35:40|14306.2|14305.2|14297.4|14296.4|14310.5|14309.5|14295.5|14294.5|399
1643294150000|2022-01-27 14:35:50|14296.8|14295.8|14288.7|14287.7|14300.8|14299.8|14284.9|14283.9|471
1643294160000|2022-01-27 14:36:00|14289|14288|14294.4|14293.4|14298.5|14297.5|14288.2|14287.2|484
1643294170000|2022-01-27 14:36:10|14294.2|14293.2|14277.8|14276.8|14294.2|14293.2|14277.5|14276.5|745
1643294180000|2022-01-27 14:36:20|14277.5|14276.5|14270.5|14269.5|14278|14277|14268.9|14267.9|654
1643294190000|2022-01-27 14:36:30|14270|14269|14275.9|14274.9|14276.4|14275.4|14262.8|14261.8|785
1643294200000|2022-01-27 14:36:40|14276.2|14275.2|14277.4|14276.4|14281.2|14280.2|14270.4|14269.4|644
1643294210000|2022-01-27 14:36:50|14276|14275|14283.8|14282.8|14285.8|14284.8|14274|14273|476
1643294220000|2022-01-27 14:37:00|14282.8|14281.8|14296|14295|14296|14295|14282|14281|487
1643294230000|2022-01-27 14:37:10|14295.8|14294.8|14295.8|14294.8|14297.4|14296.4|14287.3|14286.3|388
1643294240000|2022-01-27 14:37:20|14296.2|14295.2|14290|14289|14302.2|14301.2|14284.2|14283.2|482
1643294250000|2022-01-27 14:37:30|14290.7|14289.7|14282|14281|14295.8|14294.8|14278.9|14277.9|464
1643294260000|2022-01-27 14:37:40|14284.8|14283.8|14275|14274|14285.2|14284.2|14274.9|14273.9|330
1643294270000|2022-01-27 14:37:50|14274.9|14273.9|14275.8|14274.8|14280.2|14279.2|14269.5|14268.5|451
1643294280000|2022-01-27 14:38:00|14276.2|14275.2|14265|14264|14276.3|14275.3|14263.4|14262.4|474
1643294290000|2022-01-27 14:38:10|14264.9|14263.9|14254.2|14253.2|14269.3|14268.3|14249.9|14248.9|859
1643294300000|2022-01-27 14:38:20|14253.8|14252.8|14265.8|14264.8|14271.8|14270.8|14252.9|14251.9|435
1643294310000|2022-01-27 14:38:30|14266.2|14265.2|14268.2|14267.2|14270.4|14269.4|14261.9|14260.9|261
1643294320000|2022-01-27 14:38:40|14267.9|14266.9|14276.5|14275.5|14277.5|14276.5|14266.5|14265.5|343
1643294330000|2022-01-27 14:38:50|14276.7|14275.7|14289.4|14288.4|14289.4|14288.4|14276.7|14275.7|437
1643294340000|2022-01-27 14:39:00|14289.2|14288.2|14280.8|14279.8|14294|14293|14280.8|14279.8|531
1643294350000|2022-01-27 14:39:10|14280.9|14279.9|14282.2|14281.2|14286.4|14285.4|14275.8|14274.8|348
1643294360000|2022-01-27 14:39:20|14282.3|14281.3|14285.8|14284.8|14285.9|14284.9|14271.4|14270.4|482
1643294370000|2022-01-27 14:39:30|14284.5|14283.5|14279.7|14278.7|14288.7|14287.7|14275.3|14274.3|412
1643294380000|2022-01-27 14:39:40|14279.5|14278.5|14280.9|14279.9|14285.7|14284.7|14276|14275|298
1643294390000|2022-01-27 14:39:50|14280.8|14279.8|14277.3|14276.3|14287.8|14286.8|14276.5|14275.5|245
1643294400000|2022-01-27 14:40:00|14276.4|14275.4|14289.3|14288.3|14290.9|14289.9|14276.4|14275.4|547
1643294410000|2022-01-27 14:40:10|14289.2|14288.2|14298.7|14297.7|14298.7|14297.7|14284.5|14283.5|401
1643294420000|2022-01-27 14:40:20|14299.4|14298.4|14300.2|14299.2|14300.4|14299.4|14292.3|14291.3|365
1643294430000|2022-01-27 14:40:30|14298.8|14297.8|14307|14306|14313|14312|14298.8|14297.8|565
1643294440000|2022-01-27 14:40:40|14307.2|14306.2|14305.4|14304.4|14315.8|14314.8|14304.4|14303.4|407
1643294450000|2022-01-27 14:40:50|14305.5|14304.5|14312|14311|14314.7|14313.7|14305.5|14304.5|369
1643294460000|2022-01-27 14:41:00|14311.5|14310.5|14305.7|14304.7|14317.2|14316.2|14305.7|14304.7|573
1643294470000|2022-01-27 14:41:10|14305.5|14304.5|14311.5|14310.5|14316.2|14315.2|14305.5|14304.5|433
1643294480000|2022-01-27 14:41:20|14311.4|14310.4|14319.4|14318.4|14321.4|14320.4|14306.4|14305.4|669
1643294490000|2022-01-27 14:41:30|14319.2|14318.2|14323.8|14322.8|14327.7|14326.7|14316.7|14315.7|563
1643294500000|2022-01-27 14:41:40|14323.5|14322.5|14318.8|14317.8|14326.4|14325.4|14314.9|14313.9|355
1643294510000|2022-01-27 14:41:50|14318.9|14317.9|14320.8|14319.8|14322.9|14321.9|14313.7|14312.7|363
1643294520000|2022-01-27 14:42:00|14321.7|14320.7|14314.9|14313.9|14324.2|14323.2|14314.9|14313.9|467
1643294530000|2022-01-27 14:42:10|14315.7|14314.7|14327.3|14326.3|14328.5|14327.5|14315.7|14314.7|648
1643294540000|2022-01-27 14:42:20|14326.9|14325.9|14328.2|14327.2|14336.2|14335.2|14324|14323|485
1643294550000|2022-01-27 14:42:30|14328|14327|14331.7|14330.7|14333.9|14332.9|14327.8|14326.8|255
1643294560000|2022-01-27 14:42:40|14332.3|14331.3|14333.2|14332.2|14334.2|14333.2|14325.7|14324.7|310
1643294570000|2022-01-27 14:42:50|14333.3|14332.3|14332.4|14331.4|14334.3|14333.3|14329.5|14328.5|235
1643294580000|2022-01-27 14:43:00|14332.2|14331.2|14330.3|14329.3|14334.2|14333.2|14328.3|14327.3|207
1643294590000|2022-01-27 14:43:10|14330.4|14329.4|14344.4|14343.4|14344.4|14343.4|14330.4|14329.4|648
1643294600000|2022-01-27 14:43:20|14344.9|14343.9|14348.8|14347.8|14351.8|14350.8|14344.5|14343.5|590
1643294610000|2022-01-27 14:43:30|14348.7|14347.7|14352.8|14351.8|14354.4|14353.4|14348.3|14347.3|454
1643294620000|2022-01-27 14:43:40|14352.4|14351.4|14362|14361|14362|14361|14351.7|14350.7|468
1643294630000|2022-01-27 14:43:50|14362.2|14361.2|14369|14368|14369.4|14368.4|14359|14358|824
1643294640000|2022-01-27 14:44:00|14368.8|14367.8|14367.3|14366.3|14370.8|14369.8|14357.3|14356.3|663
1643294650000|2022-01-27 14:44:10|14367.4|14366.4|14365|14364|14371.2|14370.2|14363.8|14362.8|387
1643294660000|2022-01-27 14:44:20|14364.8|14363.8|14365.9|14364.9|14366.8|14365.8|14361.9|14360.9|224
1643294670000|2022-01-27 14:44:30|14365.8|14364.8|14362.5|14361.5|14368.4|14367.4|14362.3|14361.3|324
1643294680000|2022-01-27 14:44:40|14363|14362|14362.3|14361.3|14365.7|14364.7|14358.9|14357.9|445
1643294690000|2022-01-27 14:44:50|14363.2|14362.2|14362|14361|14366.3|14365.3|14360.7|14359.7|215
1643294700000|2022-01-27 14:45:00|14361.9|14360.9|14372.8|14371.8|14372.8|14371.8|14359.8|14358.8|831
1643294710000|2022-01-27 14:45:10|14373.2|14372.2|14369.9|14368.9|14373.9|14372.9|14364.8|14363.8|523
1643294720000|2022-01-27 14:45:20|14369.8|14368.8|14363.8|14362.8|14370.8|14369.8|14361.3|14360.3|363
1643294730000|2022-01-27 14:45:30|14362.7|14361.7|14356.2|14355.2|14369|14368|14355.4|14354.4|431
1643294740000|2022-01-27 14:45:40|14356.5|14355.5|14351.9|14350.9|14356.9|14355.9|14347.7|14346.7|492
1643294750000|2022-01-27 14:45:50|14351.7|14350.7|14356.3|14355.3|14357.2|14356.2|14348.3|14347.3|484
1643294760000|2022-01-27 14:46:00|14357.4|14356.4|14347|14346|14360.4|14359.4|14347|14346|555
1643294770000|2022-01-27 14:46:10|14347.2|14346.2|14346.9|14345.9|14349.7|14348.7|14343|14342|374
1643294780000|2022-01-27 14:46:20|14346.8|14345.8|14344.5|14343.5|14349.4|14348.4|14340.9|14339.9|300
1643294790000|2022-01-27 14:46:30|14343.8|14342.8|14332.2|14331.2|14346.3|14345.3|14331|14330|684
1643294800000|2022-01-27 14:46:40|14332|14331|14341.9|14340.9|14342.9|14341.9|14330|14329|303
1643294810000|2022-01-27 14:46:50|14342.8|14341.8|14349.2|14348.2|14350.2|14349.2|14341.9|14340.9|388
1643294820000|2022-01-27 14:47:00|14349|14348|14351.9|14350.9|14355|14354|14345.2|14344.2|379
1643294830000|2022-01-27 14:47:10|14352.2|14351.2|14353.4|14352.4|14356.8|14355.8|14349.7|14348.7|255
1643294840000|2022-01-27 14:47:20|14353.2|14352.2|14350.7|14349.7|14354.2|14353.2|14347.4|14346.4|288
1643294850000|2022-01-27 14:47:30|14350.4|14349.4|14352.8|14351.8|14353.8|14352.8|14348.2|14347.2|238
1643294860000|2022-01-27 14:47:40|14352.7|14351.7|14362.7|14361.7|14363.5|14362.5|14352.5|14351.5|346
1643294870000|2022-01-27 14:47:50|14362.5|14361.5|14372.2|14371.2|14372.2|14371.2|14358.3|14357.3|409
1643294880000|2022-01-27 14:48:00|14371.5|14370.5|14377.2|14376.2|14377.5|14376.5|14369.8|14368.8|520
1643294890000|2022-01-27 14:48:10|14377|14376|14384.4|14383.4|14385.5|14384.5|14375.3|14374.3|533
1643294900000|2022-01-27 14:48:20|14384.8|14383.8|14383.8|14382.8|14386.8|14385.8|14382|14381|415
1643294910000|2022-01-27 14:48:30|14384|14383|14390|14389|14390.8|14389.8|14384|14383|307
1643294920000|2022-01-27 14:48:40|14389.9|14388.9|14392.9|14391.9|14392.9|14391.9|14387.5|14386.5|392
1643294930000|2022-01-27 14:48:50|14393|14392|14402.2|14401.2|14402.2|14401.2|14392.4|14391.4|642
1643294940000|2022-01-27 14:49:00|14402.3|14401.3|14396.5|14395.5|14402.5|14401.5|14393.7|14392.7|619
1643294950000|2022-01-27 14:49:10|14396.4|14395.4|14395.5|14394.5|14397.2|14396.2|14391.8|14390.8|278
1643294960000|2022-01-27 14:49:20|14395.4|14394.4|14393.8|14392.8|14397.8|14396.8|14393.2|14392.2|247
1643294970000|2022-01-27 14:49:30|14393.7|14392.7|14388.7|14387.7|14398.3|14397.3|14385.4|14384.4|535
1643294980000|2022-01-27 14:49:40|14388.8|14387.8|14379.9|14378.9|14388.9|14387.9|14379.5|14378.5|349
1643294990000|2022-01-27 14:49:50|14381|14380|14386.2|14385.2|14389|14388|14378.4|14377.4|340
1643295000000|2022-01-27 14:50:00|14385.3|14384.3|14388.9|14387.9|14392.2|14391.2|14381.5|14380.5|544
1643295010000|2022-01-27 14:50:10|14389.7|14388.7|14391.9|14390.9|14392.2|14391.2|14380.9|14379.9|418
1643295020000|2022-01-27 14:50:20|14392.2|14391.2|14380.3|14379.3|14392.2|14391.2|14378|14377|409
1643295030000|2022-01-27 14:50:30|14380.4|14379.4|14389.4|14388.4|14389.8|14388.8|14379.2|14378.2|288
1643295040000|2022-01-27 14:50:40|14388.7|14387.7|14389.8|14388.8|14389.8|14388.8|14381.8|14380.8|311
1643295050000|2022-01-27 14:50:50|14389.5|14388.5|14392.8|14391.8|14393.5|14392.5|14385|14384|468
1643295060000|2022-01-27 14:51:00|14392.9|14391.9|14398.2|14397.2|14400.3|14399.3|14392.7|14391.7|352
1643295070000|2022-01-27 14:51:10|14397.2|14396.2|14385.4|14384.4|14397.7|14396.7|14383.4|14382.4|327
1643295080000|2022-01-27 14:51:20|14385.5|14384.5|14382.5|14381.5|14389.7|14388.7|14377.8|14376.8|378
1643295090000|2022-01-27 14:51:30|14382|14381|14385.4|14384.4|14389|14388|14382|14381|188
1643295100000|2022-01-27 14:51:40|14385.5|14384.5|14380.8|14379.8|14389.3|14388.3|14380.8|14379.8|188
1643295110000|2022-01-27 14:51:50|14381.3|14380.3|14377.2|14376.2|14383|14382|14374.8|14373.8|317
1643295120000|2022-01-27 14:52:00|14377.4|14376.4|14370.7|14369.7|14379.3|14378.3|14368.5|14367.5|527
1643295130000|2022-01-27 14:52:10|14370.8|14369.8|14364.5|14363.5|14371.2|14370.2|14363.3|14362.3|546
1643295140000|2022-01-27 14:52:20|14364.7|14363.7|14374.7|14373.7|14378.3|14377.3|14364.3|14363.3|420
1643295150000|2022-01-27 14:52:30|14374.2|14373.2|14376.8|14375.8|14378.4|14377.4|14372.4|14371.4|247
1643295160000|2022-01-27 14:52:40|14376.9|14375.9|14388.9|14387.9|14389.7|14388.7|14374|14373|539
1643295170000|2022-01-27 14:52:50|14388.3|14387.3|14397|14396|14398.8|14397.8|14387.5|14386.5|559
1643295180000|2022-01-27 14:53:00|14398|14397|14389|14388|14399.9|14398.9|14387.2|14386.2|317
1643295190000|2022-01-27 14:53:10|14388.4|14387.4|14384|14383|14388.7|14387.7|14382|14381|194
1643295200000|2022-01-27 14:53:20|14384.2|14383.2|14382.8|14381.8|14384.4|14383.4|14379.3|14378.3|197
1643295210000|2022-01-27 14:53:30|14382.9|14381.9|14394.4|14393.4|14395.3|14394.3|14382.9|14381.9|301
1643295220000|2022-01-27 14:53:40|14394|14393|14388.4|14387.4|14394.2|14393.2|14387.4|14386.4|136
1643295230000|2022-01-27 14:53:50|14388.5|14387.5|14387.2|14386.2|14390.9|14389.9|14383.9|14382.9|150
1643295240000|2022-01-27 14:54:00|14387.4|14386.4|14397.5|14396.5|14397.5|14396.5|14387.4|14386.4|264
1643295250000|2022-01-27 14:54:10|14397.4|14396.4|14406.2|14405.2|14408.7|14407.7|14396.2|14395.2|548
1643295260000|2022-01-27 14:54:20|14405.8|14404.8|14410.9|14409.9|14412.5|14411.5|14405.4|14404.4|601
1643295270000|2022-01-27 14:54:30|14411|14410|14403.8|14402.8|14412.7|14411.7|14403.7|14402.7|377
1643295280000|2022-01-27 14:54:40|14404.2|14403.2|14404.3|14403.3|14409.2|14408.2|14403.7|14402.7|194
1643295290000|2022-01-27 14:54:50|14404.7|14403.7|14395.7|14394.7|14407|14406|14394.9|14393.9|403
1643295300000|2022-01-27 14:55:00|14395.9|14394.9|14403.5|14402.5|14404.7|14403.7|14395.7|14394.7|312
1643295310000|2022-01-27 14:55:10|14404.9|14403.9|14381.7|14380.7|14405.5|14404.5|14379.8|14378.8|931
1643295320000|2022-01-27 14:55:20|14382.2|14381.2|14375.3|14374.3|14382.8|14381.8|14374.5|14373.5|580
1643295330000|2022-01-27 14:55:30|14375.2|14374.2|14390.9|14389.9|14391.8|14390.8|14375|14374|272
1643295340000|2022-01-27 14:55:40|14391|14390|14395.9|14394.9|14398.2|14397.2|14389.9|14388.9|410
1643295350000|2022-01-27 14:55:50|14396.3|14395.3|14390.5|14389.5|14398.5|14397.5|14388.3|14387.3|222
1643295360000|2022-01-27 14:56:00|14389.9|14388.9|14379.4|14378.4|14394.8|14393.8|14378.5|14377.5|225
1643295370000|2022-01-27 14:56:10|14378.9|14377.9|14369.4|14368.4|14380.8|14379.8|14368.9|14367.9|485
1643295380000|2022-01-27 14:56:20|14369|14368|14363.5|14362.5|14369|14368|14355.9|14354.9|664
1643295390000|2022-01-27 14:56:30|14364.3|14363.3|14362.2|14361.2|14366.5|14365.5|14357.3|14356.3|353
1643295400000|2022-01-27 14:56:40|14361.9|14360.9|14350.4|14349.4|14361.9|14360.9|14347|14346|542
1643295410000|2022-01-27 14:56:50|14350.2|14349.2|14339.4|14338.4|14351.9|14350.9|14339.3|14338.3|392
1643295420000|2022-01-27 14:57:00|14340.2|14339.2|14331.2|14330.2|14343.4|14342.4|14331.2|14330.2|535
1643295430000|2022-01-27 14:57:10|14330.8|14329.8|14334.8|14333.8|14337.5|14336.5|14329|14328|551
1643295440000|2022-01-27 14:57:20|14334.9|14333.9|14331.3|14330.3|14336.5|14335.5|14326.9|14325.9|352
1643295450000|2022-01-27 14:57:30|14330.9|14329.9|14337.2|14336.2|14339.5|14338.5|14330.9|14329.9|294
1643295460000|2022-01-27 14:57:40|14337.3|14336.3|14333.3|14332.3|14340.3|14339.3|14331.3|14330.3|258
1643295470000|2022-01-27 14:57:50|14333.2|14332.2|14335.2|14334.2|14337.5|14336.5|14331.9|14330.9|255
1643295480000|2022-01-27 14:58:00|14334.8|14333.8|14334.3|14333.3|14343.2|14342.2|14333.3|14332.3|658
1643295490000|2022-01-27 14:58:10|14331.5|14330.5|14337.8|14336.8|14337.8|14336.8|14328.5|14327.5|245
1643295500000|2022-01-27 14:58:20|14337.7|14336.7|14352.5|14351.5|14352.5|14351.5|14337.3|14336.3|429
1643295510000|2022-01-27 14:58:30|14352.7|14351.7|14356.2|14355.2|14359.8|14358.8|14348.7|14347.7|412
1643295520000|2022-01-27 14:58:40|14356.7|14355.7|14363.3|14362.3|14365.5|14364.5|14356.2|14355.2|432
1643295530000|2022-01-27 14:58:50|14363|14362|14354.5|14353.5|14364.3|14363.3|14352|14351|339
1643295540000|2022-01-27 14:59:00|14352.5|14351.5|14360.5|14359.5|14366.3|14365.3|14352.5|14351.5|356
1643295550000|2022-01-27 14:59:10|14360.7|14359.7|14357.9|14356.9|14364.3|14363.3|14356.9|14355.9|365
1643295560000|2022-01-27 14:59:20|14358|14357|14356.8|14355.8|14360.2|14359.2|14353|14352|471
1643295570000|2022-01-27 14:59:30|14356.9|14355.9|14349|14348|14358.7|14357.7|14347.3|14346.3|357
1643295580000|2022-01-27 14:59:40|14349.2|14348.2|14359.3|14358.3|14359.3|14358.3|14344.3|14343.3|301
1643295590000|2022-01-27 14:59:50|14359.5|14358.5|14372.2|14371.2|14374.4|14373.4|14357.4|14356.4|548
1643295600000|2022-01-27 15:00:00|14373.4|14372.4|14363|14362|14376.8|14375.8|14360|14359|533
1643295610000|2022-01-27 15:00:10|14363.2|14362.2|14342.8|14341.8|14363.2|14362.2|14341.5|14340.5|413
1643295620000|2022-01-27 15:00:20|14341.3|14340.3|14324.3|14323.3|14341.3|14340.3|14324.3|14323.3|762
1643295630000|2022-01-27 15:00:30|14323.5|14322.5|14310.8|14309.8|14324.5|14323.5|14304.8|14303.8|1314
1643295640000|2022-01-27 15:00:40|14309.9|14308.9|14317.7|14316.7|14320.8|14319.8|14306.7|14305.7|839
1643295650000|2022-01-27 15:00:50|14317.5|14316.5|14310.8|14309.8|14326|14325|14310.5|14309.5|452
1643295660000|2022-01-27 15:01:00|14310.7|14309.7|14323.8|14322.8|14326.9|14325.9|14304.2|14303.2|636
1643295670000|2022-01-27 15:01:10|14323.9|14322.9|14313.4|14312.4|14324.4|14323.4|14309.3|14308.3|420
1643295680000|2022-01-27 15:01:20|14315|14314|14322|14321|14325.5|14324.5|14315|14314|444
1643295690000|2022-01-27 15:01:30|14321.2|14320.2|14321.3|14320.3|14324|14323|14310.8|14309.8|309
1643295700000|2022-01-27 15:01:40|14321.2|14320.2|14327.2|14326.2|14332|14331|14321.2|14320.2|335
1643295710000|2022-01-27 15:01:50|14327.4|14326.4|14323.4|14322.4|14334.2|14333.2|14320.2|14319.2|249
1643295720000|2022-01-27 15:02:00|14323.5|14322.5|14323|14322|14335.4|14334.4|14319.3|14318.3|327
1643295730000|2022-01-27 15:02:10|14322.3|14321.3|14317.3|14316.3|14325.3|14324.3|14315.9|14314.9|345
1643295740000|2022-01-27 15:02:20|14317.7|14316.7|14326.9|14325.9|14329.2|14328.2|14317.5|14316.5|211
1643295750000|2022-01-27 15:02:30|14326.7|14325.7|14332.2|14331.2|14333.8|14332.8|14326.7|14325.7|232
1643295760000|2022-01-27 15:02:40|14330.9|14329.9|14337.9|14336.9|14340|14339|14330.7|14329.7|300
1643295770000|2022-01-27 15:02:50|14337.7|14336.7|14341.2|14340.2|14344.5|14343.5|14335.9|14334.9|286
1643295780000|2022-01-27 15:03:00|14340.9|14339.9|14342.2|14341.2|14345.9|14344.9|14338.7|14337.7|230
1643295790000|2022-01-27 15:03:10|14342.7|14341.7|14341.2|14340.2|14349.3|14348.3|14339.4|14338.4|349
1643295800000|2022-01-27 15:03:20|14341.7|14340.7|14336.3|14335.3|14344.5|14343.5|14333.8|14332.8|230
1643295810000|2022-01-27 15:03:30|14335.5|14334.5|14343.4|14342.4|14345|14344|14335.5|14334.5|162
1643295820000|2022-01-27 15:03:40|14343.3|14342.3|14341.5|14340.5|14345|14344|14338.7|14337.7|164
1643295830000|2022-01-27 15:03:50|14341.7|14340.7|14339.4|14338.4|14343.2|14342.2|14335.8|14334.8|197
1643295840000|2022-01-27 15:04:00|14338.9|14337.9|14358.5|14357.5|14359.2|14358.2|14336.3|14335.3|636
1643295850000|2022-01-27 15:04:10|14358.3|14357.3|14382.5|14381.5|14385.3|14384.3|14358.3|14357.3|957
1643295860000|2022-01-27 15:04:20|14381.9|14380.9|14382.5|14381.5|14384.2|14383.2|14376.7|14375.7|374
1643295870000|2022-01-27 15:04:30|14382.4|14381.4|14378.9|14377.9|14385|14384|14378|14377|343
1643295880000|2022-01-27 15:04:40|14379.2|14378.2|14381.5|14380.5|14381.5|14380.5|14371.3|14370.3|361
1643295890000|2022-01-27 15:04:50|14382|14381|14388.7|14387.7|14390.7|14389.7|14378.8|14377.8|426
1643295900000|2022-01-27 15:05:00|14388.5|14387.5|14384.2|14383.2|14395.8|14394.8|14384.2|14383.2|539
1643295910000|2022-01-27 15:05:10|14384.7|14383.7|14379.4|14378.4|14384.9|14383.9|14369.8|14368.8|524
1643295920000|2022-01-27 15:05:20|14380.2|14379.2|14383.5|14382.5|14387.3|14386.3|14377.5|14376.5|224
1643295930000|2022-01-27 15:05:30|14384|14383|14375.7|14374.7|14387.5|14386.5|14375.7|14374.7|282
1643295940000|2022-01-27 15:05:40|14375.4|14374.4|14381|14380|14385.7|14384.7|14373.3|14372.3|239
1643295950000|2022-01-27 15:05:50|14380.8|14379.8|14383.2|14382.2|14384.7|14383.7|14379.8|14378.8|188
1643295960000|2022-01-27 15:06:00|14382.8|14381.8|14381.9|14380.9|14384|14383|14378.8|14377.8|153
1643295970000|2022-01-27 15:06:10|14383.9|14382.9|14380.8|14379.8|14384.4|14383.4|14373.3|14372.3|253
1643295980000|2022-01-27 15:06:20|14380.5|14379.5|14384.8|14383.8|14395.9|14394.9|14380.5|14379.5|570
1643295990000|2022-01-27 15:06:30|14384.9|14383.9|14377|14376|14389.4|14388.4|14376.8|14375.8|182
1643296000000|2022-01-27 15:06:40|14377.2|14376.2|14378.2|14377.2|14382.4|14381.4|14368.5|14367.5|335
1643296010000|2022-01-27 15:06:50|14378.9|14377.9|14380.4|14379.4|14384.3|14383.3|14375.9|14374.9|158
1643296020000|2022-01-27 15:07:00|14380.3|14379.3|14392.5|14391.5|14395|14394|14378.2|14377.2|339
1643296030000|2022-01-27 15:07:10|14392.9|14391.9|14385.3|14384.3|14396.9|14395.9|14384.7|14383.7|432
1643296040000|2022-01-27 15:07:20|14384.9|14383.9|14385.3|14384.3|14390|14389|14380.2|14379.2|259
1643296050000|2022-01-27 15:07:30|14385.7|14384.7|14389.7|14388.7|14391.3|14390.3|14385.2|14384.2|135
1643296060000|2022-01-27 15:07:40|14390.2|14389.2|14383.5|14382.5|14391.7|14390.7|14383.5|14382.5|140
1643296070000|2022-01-27 15:07:50|14383.3|14382.3|14388.9|14387.9|14391.8|14390.8|14380.8|14379.8|248
1643296080000|2022-01-27 15:08:00|14388.4|14387.4|14384.4|14383.4|14389.3|14388.3|14379.4|14378.4|201
1643296090000|2022-01-27 15:08:10|14383.9|14382.9|14386|14385|14387.8|14386.8|14381.2|14380.2|289
1643296100000|2022-01-27 15:08:20|14385.8|14384.8|14403.2|14402.2|14403.9|14402.9|14384.2|14383.2|364
1643296110000|2022-01-27 15:08:30|14403|14402|14401.7|14400.7|14407.3|14406.3|14401|14400|366
1643296120000|2022-01-27 15:08:40|14400.9|14399.9|14409.3|14408.3|14409.5|14408.5|14395|14394|285
1643296130000|2022-01-27 15:08:50|14409.2|14408.2|14404.9|14403.9|14409.2|14408.2|14402.5|14401.5|266
1643296140000|2022-01-27 15:09:00|14404.3|14403.3|14413.3|14412.3|14414.5|14413.5|14404.3|14403.3|463
1643296150000|2022-01-27 15:09:10|14413.2|14412.2|14402.9|14401.9|14416.3|14415.3|14401.8|14400.8|446
1643296160000|2022-01-27 15:09:20|14402.4|14401.4|14391.7|14390.7|14403.3|14402.3|14390.2|14389.2|395
1643296170000|2022-01-27 15:09:30|14390.2|14389.2|14400.7|14399.7|14405|14404|14388|14387|384
1643296180000|2022-01-27 15:09:40|14400.2|14399.2|14399.8|14398.8|14407.5|14406.5|14393.9|14392.9|214
1643296190000|2022-01-27 15:09:50|14399.9|14398.9|14398.7|14397.7|14401.7|14400.7|14395.5|14394.5|149
1643296200000|2022-01-27 15:10:00|14398.5|14397.5|14397.8|14396.8|14405|14404|14396.9|14395.9|194
1643296210000|2022-01-27 15:10:10|14397.4|14396.4|14379.3|14378.3|14400.5|14399.5|14376.3|14375.3|613
1643296220000|2022-01-27 15:10:20|14379.7|14378.7|14385.9|14384.9|14386.2|14385.2|14377.5|14376.5|327
1643296230000|2022-01-27 15:10:30|14386.7|14385.7|14392.4|14391.4|14400|14399|14386.7|14385.7|281
1643296240000|2022-01-27 15:10:40|14392.2|14391.2|14394.7|14393.7|14394.7|14393.7|14390.4|14389.4|120
1643296250000|2022-01-27 15:10:50|14394.8|14393.8|14396.4|14395.4|14399.2|14398.2|14389|14388|293
1643296260000|2022-01-27 15:11:00|14396|14395|14406.7|14405.7|14407.5|14406.5|14396|14395|304
1643296270000|2022-01-27 15:11:10|14404.5|14403.5|14408.2|14407.2|14409.8|14408.8|14399.3|14398.3|261
1643296280000|2022-01-27 15:11:20|14408.7|14407.7|14413.9|14412.9|14414.5|14413.5|14408|14407|213
1643296290000|2022-01-27 15:11:30|14414.9|14413.9|14417.7|14416.7|14426.4|14425.4|14413.9|14412.9|849
1643296300000|2022-01-27 15:11:40|14417.9|14416.9|14417.9|14416.9|14421.7|14420.7|14415.2|14414.2|260
1643296310000|2022-01-27 15:11:50|14417.8|14416.8|14414|14413|14418.4|14417.4|14409.3|14408.3|280
1643296320000|2022-01-27 15:12:00|14413.9|14412.9|14413.4|14412.4|14415.2|14414.2|14404.3|14403.3|238
1643296330000|2022-01-27 15:12:10|14412.8|14411.8|14412.9|14411.9|14415.5|14414.5|14409.9|14408.9|222
1643296340000|2022-01-27 15:12:20|14412.8|14411.8|14404.8|14403.8|14414|14413|14402.2|14401.2|174
1643296350000|2022-01-27 15:12:30|14404.7|14403.7|14410|14409|14413|14412|14404.2|14403.2|112
1643296360000|2022-01-27 15:12:40|14410.2|14409.2|14410.8|14409.8|14413.4|14412.4|14406.3|14405.3|153
1643296370000|2022-01-27 15:12:50|14410.9|14409.9|14393.4|14392.4|14413.2|14412.2|14393.3|14392.3|287
1643296380000|2022-01-27 15:13:00|14392.7|14391.7|14402.5|14401.5|14404.2|14403.2|14390|14389|391
1643296390000|2022-01-27 15:13:10|14402|14401|14412.5|14411.5|14414.4|14413.4|14398.9|14397.9|391
1643296400000|2022-01-27 15:13:20|14412.4|14411.4|14410|14409|14419.4|14418.4|14409.8|14408.8|392
1643296410000|2022-01-27 15:13:30|14410.7|14409.7|14408.8|14407.8|14415.5|14414.5|14408.8|14407.8|108
1643296420000|2022-01-27 15:13:40|14408.9|14407.9|14406.7|14405.7|14409.2|14408.2|14403.2|14402.2|238
1643296430000|2022-01-27 15:13:50|14406.4|14405.4|14406.9|14405.9|14412.9|14411.9|14405.2|14404.2|182
1643296440000|2022-01-27 15:14:00|14407|14406|14403|14402|14408|14407|14401.4|14400.4|236
1643296450000|2022-01-27 15:14:10|14403.5|14402.5|14413|14412|14415|14414|14402.4|14401.4|244
1643296460000|2022-01-27 15:14:20|14414.2|14413.2|14412.9|14411.9|14416.4|14415.4|14408.9|14407.9|217
1643296470000|2022-01-27 15:14:30|14413.3|14412.3|14411.8|14410.8|14414.9|14413.9|14408.3|14407.3|137
1643296480000|2022-01-27 15:14:40|14411.5|14410.5|14408.3|14407.3|14422|14421|14407.7|14406.7|452
1643296490000|2022-01-27 15:14:50|14408.5|14407.5|14415.4|14414.4|14416.3|14415.3|14407.7|14406.7|175
1643296500000|2022-01-27 15:15:00|14415|14414|14406.8|14405.8|14417.3|14416.3|14403.4|14402.4|389
1643296510000|2022-01-27 15:15:10|14406.9|14405.9|14413.9|14412.9|14418.8|14417.8|14405.4|14404.4|408
1643296520000|2022-01-27 15:15:20|14414.5|14413.5|14409.8|14408.8|14419.4|14418.4|14409.7|14408.7|245
1643296530000|2022-01-27 15:15:30|14409.7|14408.7|14412.4|14411.4|14414.7|14413.7|14409.3|14408.3|92
1643296540000|2022-01-27 15:15:40|14412.7|14411.7|14412.4|14411.4|14415.2|14414.2|14412.4|14411.4|104
1643296550000|2022-01-27 15:15:50|14412.3|14411.3|14411.3|14410.3|14413.7|14412.7|14405.9|14404.9|252
1643296560000|2022-01-27 15:16:00|14410.5|14409.5|14402.5|14401.5|14410.7|14409.7|14397|14396|548
1643296570000|2022-01-27 15:16:10|14402.3|14401.3|14388.7|14387.7|14406|14405|14386.7|14385.7|383
1643296580000|2022-01-27 15:16:20|14388.3|14387.3|14384.7|14383.7|14388.3|14387.3|14376|14375|696
1643296590000|2022-01-27 15:16:30|14384.2|14383.2|14390.7|14389.7|14394.8|14393.8|14384.2|14383.2|309
1643296600000|2022-01-27 15:16:40|14390.9|14389.9|14384.5|14383.5|14397.4|14396.4|14384.4|14383.4|309
1643296610000|2022-01-27 15:16:50|14384.8|14383.8|14391.4|14390.4|14392.8|14391.8|14379.5|14378.5|293
1643296620000|2022-01-27 15:17:00|14391.5|14390.5|14395.9|14394.9|14400.2|14399.2|14390.9|14389.9|263
1643296630000|2022-01-27 15:17:10|14396.2|14395.2|14392.5|14391.5|14397.9|14396.9|14391.8|14390.8|219
1643296640000|2022-01-27 15:17:20|14392.8|14391.8|14394.4|14393.4|14394.9|14393.9|14388.3|14387.3|160
1643296650000|2022-01-27 15:17:30|14393.9|14392.9|14394|14393|14400.4|14399.4|14392.9|14391.9|204
1643296660000|2022-01-27 15:17:40|14393.3|14392.3|14385.9|14384.9|14394.3|14393.3|14384.9|14383.9|205
1643296670000|2022-01-27 15:17:50|14386.5|14385.5|14382.7|14381.7|14387|14386|14379.3|14378.3|294
1643296680000|2022-01-27 15:18:00|14382|14381|14377.9|14376.9|14391|14390|14376.8|14375.8|250
1643296690000|2022-01-27 15:18:10|14378|14377|14372.7|14371.7|14380|14379|14369.9|14368.9|387
1643296700000|2022-01-27 15:18:20|14372.9|14371.9|14375.3|14374.3|14384.7|14383.7|14370.9|14369.9|346
1643296710000|2022-01-27 15:18:30|14376|14375|14379.2|14378.2|14380.3|14379.3|14373.3|14372.3|150
1643296720000|2022-01-27 15:18:40|14379.4|14378.4|14379.5|14378.5|14382.7|14381.7|14378.2|14377.2|132
1643296730000|2022-01-27 15:18:50|14379.7|14378.7|14380.3|14379.3|14380.8|14379.8|14372.8|14371.8|162
1643296740000|2022-01-27 15:19:00|14379.7|14378.7|14376.5|14375.5|14381.2|14380.2|14374.7|14373.7|197
1643296750000|2022-01-27 15:19:10|14375.8|14374.8|14377|14376|14377.9|14376.9|14369.8|14368.8|209
1643296760000|2022-01-27 15:19:20|14376.3|14375.3|14366.5|14365.5|14378|14377|14366|14365|272
1643296770000|2022-01-27 15:19:30|14366.4|14365.4|14362|14361|14369.5|14368.5|14358.8|14357.8|338
1643296780000|2022-01-27 15:19:40|14361.3|14360.3|14365.2|14364.2|14367.8|14366.8|14361.3|14360.3|213
1643296790000|2022-01-27 15:19:50|14364.7|14363.7|14365.3|14364.3|14365.8|14364.8|14359.5|14358.5|246
1643296800000|2022-01-27 15:20:00|14365.8|14364.8|14369.9|14368.9|14379|14378|14364.7|14363.7|512
1643296810000|2022-01-27 15:20:10|14370.2|14369.2|14375.4|14374.4|14376.7|14375.7|14368|14367|232
1643296820000|2022-01-27 15:20:20|14375.3|14374.3|14361.2|14360.2|14376|14375|14357|14356|281
1643296830000|2022-01-27 15:20:30|14360.9|14359.9|14363.3|14362.3|14365.3|14364.3|14354.3|14353.3|253
1643296840000|2022-01-27 15:20:40|14362.8|14361.8|14362.8|14361.8|14363.9|14362.9|14352.8|14351.8|251
1643296850000|2022-01-27 15:20:50|14362.9|14361.9|14356.9|14355.9|14364|14363|14352.5|14351.5|272
1643296860000|2022-01-27 15:21:00|14357.4|14356.4|14357|14356|14359.4|14358.4|14352.8|14351.8|138
1643296870000|2022-01-27 15:21:10|14357.7|14356.7|14359.9|14358.9|14364.5|14363.5|14355.8|14354.8|230
1643296880000|2022-01-27 15:21:20|14360.4|14359.4|14357.3|14356.3|14362.7|14361.7|14356.5|14355.5|264
1643296890000|2022-01-27 15:21:30|14357|14356|14364.5|14363.5|14366.7|14365.7|14357|14356|236
1643296900000|2022-01-27 15:21:40|14365.3|14364.3|14372.7|14371.7|14377.2|14376.2|14364.4|14363.4|414
1643296910000|2022-01-27 15:21:50|14372.8|14371.8|14376.4|14375.4|14377.3|14376.3|14370.8|14369.8|140
1643296920000|2022-01-27 15:22:00|14376.5|14375.5|14378.8|14377.8|14380|14379|14369.5|14368.5|179
1643296930000|2022-01-27 15:22:10|14378.2|14377.2|14365.3|14364.3|14380.9|14379.9|14364.5|14363.5|233
1643296940000|2022-01-27 15:22:20|14364.9|14363.9|14359.8|14358.8|14367.4|14366.4|14356.7|14355.7|225
1643296950000|2022-01-27 15:22:30|14360.4|14359.4|14354.8|14353.8|14362|14361|14353.5|14352.5|251
1643296960000|2022-01-27 15:22:40|14354.9|14353.9|14364.8|14363.8|14365.9|14364.9|14354.8|14353.8|193
1643296970000|2022-01-27 15:22:50|14364.9|14363.9|14366.8|14365.8|14370.3|14369.3|14363.7|14362.7|158
1643296980000|2022-01-27 15:23:00|14366.7|14365.7|14375.8|14374.8|14380.4|14379.4|14364.8|14363.8|341
1643296990000|2022-01-27 15:23:10|14375.3|14374.3|14381.7|14380.7|14383|14382|14373.8|14372.8|249
1643297000000|2022-01-27 15:23:20|14381.9|14380.9|14365.4|14364.4|14383.5|14382.5|14362.3|14361.3|302
1643297010000|2022-01-27 15:23:30|14364.5|14363.5|14348.5|14347.5|14364.9|14363.9|14346.4|14345.4|558
1643297020000|2022-01-27 15:23:40|14349|14348|14349.2|14348.2|14352.9|14351.9|14344.7|14343.7|312
1643297030000|2022-01-27 15:23:50|14350.3|14349.3|14347.5|14346.5|14354|14353|14345.8|14344.8|265
1643297040000|2022-01-27 15:24:00|14348.3|14347.3|14351.2|14350.2|14352.8|14351.8|14346.4|14345.4|218
1643297050000|2022-01-27 15:24:10|14351.4|14350.4|14338|14337|14355.4|14354.4|14337.3|14336.3|583
1643297060000|2022-01-27 15:24:20|14337.4|14336.4|14342.9|14341.9|14345.5|14344.5|14336.2|14335.2|274
1643297070000|2022-01-27 15:24:30|14343.2|14342.2|14341.4|14340.4|14348|14347|14339.3|14338.3|192
1643297080000|2022-01-27 15:24:40|14342|14341|14342.3|14341.3|14343.4|14342.4|14339.5|14338.5|129
1643297090000|2022-01-27 15:24:50|14342.2|14341.2|14334.3|14333.3|14343.5|14342.5|14329|14328|488
1643297100000|2022-01-27 15:25:00|14334.2|14333.2|14343.2|14342.2|14343.3|14342.3|14330.4|14329.4|368
1643297110000|2022-01-27 15:25:10|14343.5|14342.5|14337.8|14336.8|14347.3|14346.3|14336.7|14335.7|271
1643297120000|2022-01-27 15:25:20|14337.9|14336.9|14328.3|14327.3|14339.9|14338.9|14325.5|14324.5|460
1643297130000|2022-01-27 15:25:30|14328.2|14327.2|14319.9|14318.9|14333.9|14332.9|14319.2|14318.2|427
1643297140000|2022-01-27 15:25:40|14319.3|14318.3|14321|14320|14323.4|14322.4|14317.3|14316.3|293
1643297150000|2022-01-27 15:25:50|14320.8|14319.8|14319|14318|14322.7|14321.7|14316.8|14315.8|249
1643297160000|2022-01-27 15:26:00|14318.9|14317.9|14326|14325|14327.4|14326.4|14316.5|14315.5|319
1643297170000|2022-01-27 15:26:10|14325.9|14324.9|14323.2|14322.2|14330|14329|14321.7|14320.7|200
1643297180000|2022-01-27 15:26:20|14323|14322|14329.7|14328.7|14331.3|14330.3|14322.5|14321.5|161
1643297190000|2022-01-27 15:26:30|14329.9|14328.9|14331.4|14330.4|14336.2|14335.2|14326|14325|549
1643297200000|2022-01-27 15:26:40|14331.3|14330.3|14330.5|14329.5|14336|14335|14327.5|14326.5|196
1643297210000|2022-01-27 15:26:50|14330.7|14329.7|14328.4|14327.4|14332.5|14331.5|14328.3|14327.3|162
1643297220000|2022-01-27 15:27:00|14328.8|14327.8|14333.8|14332.8|14335.3|14334.3|14325.3|14324.3|261
1643297230000|2022-01-27 15:27:10|14333.2|14332.2|14330.2|14329.2|14333.2|14332.2|14328.5|14327.5|162
1643297240000|2022-01-27 15:27:20|14331|14330|14335|14334|14345.3|14344.3|14330.7|14329.7|465
1643297250000|2022-01-27 15:27:30|14334.9|14333.9|14314.5|14313.5|14334.9|14333.9|14314.5|14313.5|729
1643297260000|2022-01-27 15:27:40|14314.3|14313.3|14304.9|14303.9|14316.2|14315.2|14304.4|14303.4|674
1643297270000|2022-01-27 15:27:50|14305.3|14304.3|14306.5|14305.5|14308.4|14307.4|14302.5|14301.5|366
1643297280000|2022-01-27 15:28:00|14307.4|14306.4|14310.4|14309.4|14312.8|14311.8|14306.2|14305.2|339
1643297290000|2022-01-27 15:28:10|14309.8|14308.8|14290.3|14289.3|14309.8|14308.8|14288|14287|648
1643297300000|2022-01-27 15:28:20|14290.2|14289.2|14291.9|14290.9|14292.5|14291.5|14285.2|14284.2|433
1643297310000|2022-01-27 15:28:30|14292.2|14291.2|14292.8|14291.8|14293.3|14292.3|14283|14282|338
1643297320000|2022-01-27 15:28:40|14292.9|14291.9|14292.5|14291.5|14304.5|14303.5|14290.8|14289.8|442
1643297330000|2022-01-27 15:28:50|14291.8|14290.8|14291.3|14290.3|14296.4|14295.4|14289.4|14288.4|255
1643297340000|2022-01-27 15:29:00|14290.4|14289.4|14304.8|14303.8|14305.3|14304.3|14290.4|14289.4|332
1643297350000|2022-01-27 15:29:10|14306.5|14305.5|14303|14302|14306.5|14305.5|14297.9|14296.9|359
1643297360000|2022-01-27 15:29:20|14302.8|14301.8|14299|14298|14303.8|14302.8|14297.9|14296.9|196
1643297370000|2022-01-27 15:29:30|14299.4|14298.4|14292.3|14291.3|14299.5|14298.5|14290.8|14289.8|410
1643297380000|2022-01-27 15:29:40|14292|14291|14275.3|14274.3|14292|14291|14275.3|14274.3|609
1643297390000|2022-01-27 15:29:50|14275.2|14274.2|14266|14265|14277.9|14276.9|14265.8|14264.8|655
1643297400000|2022-01-27 15:30:00|14265.9|14264.9|14273.9|14272.9|14274.8|14273.8|14264.5|14263.5|547
1643297410000|2022-01-27 15:30:10|14274.7|14273.7|14271|14270|14275.2|14274.2|14267.5|14266.5|321
1643297420000|2022-01-27 15:30:20|14270.9|14269.9|14276.2|14275.2|14280.8|14279.8|14270.5|14269.5|408
1643297430000|2022-01-27 15:30:30|14276|14275|14270.4|14269.4|14278.3|14277.3|14267.5|14266.5|359
1643297440000|2022-01-27 15:30:40|14269.9|14268.9|14277|14276|14277.8|14276.8|14269.4|14268.4|263
1643297450000|2022-01-27 15:30:50|14277.4|14276.4|14278.7|14277.7|14280.8|14279.8|14274.9|14273.9|277
1643297460000|2022-01-27 15:31:00|14279.7|14278.7|14250.9|14249.9|14280.5|14279.5|14250.9|14249.9|650
1643297470000|2022-01-27 15:31:10|14251.2|14250.2|14250.8|14249.8|14254.4|14253.4|14248.4|14247.4|619
1643297480000|2022-01-27 15:31:20|14250.2|14249.2|14229|14228|14251.3|14250.3|14227.8|14226.8|1209
1643297490000|2022-01-27 15:31:30|14231.9|14230.9|14229|14228|14234|14233|14224|14223|614
1643297500000|2022-01-27 15:31:40|14228.4|14227.4|14229|14228|14237.3|14236.3|14225.9|14224.9|461
1643297510000|2022-01-27 15:31:50|14229.4|14228.4|14231.9|14230.9|14235.2|14234.2|14227.5|14226.5|324
1643297520000|2022-01-27 15:32:00|14232|14231|14235.9|14234.9|14241.2|14240.2|14231.7|14230.7|470
1643297530000|2022-01-27 15:32:10|14235.8|14234.8|14239.2|14238.2|14250.9|14249.9|14234.8|14233.8|632
1643297540000|2022-01-27 15:32:20|14239.9|14238.9|14231.8|14230.8|14240.4|14239.4|14230.3|14229.3|324
1643297550000|2022-01-27 15:32:30|14230.3|14229.3|14230.7|14229.7|14234.2|14233.2|14228.5|14227.5|304
1643297560000|2022-01-27 15:32:40|14230.4|14229.4|14229.7|14228.7|14233.2|14232.2|14225.5|14224.5|265
1643297570000|2022-01-27 15:32:50|14229.2|14228.2|14224.5|14223.5|14230.5|14229.5|14221.4|14220.4|421
1643297580000|2022-01-27 15:33:00|14224.7|14223.7|14239.2|14238.2|14241.8|14240.8|14222.3|14221.3|456
1643297590000|2022-01-27 15:33:10|14238.9|14237.9|14244.2|14243.2|14247.2|14246.2|14238|14237|626
1643297600000|2022-01-27 15:33:20|14243.7|14242.7|14237.4|14236.4|14244.9|14243.9|14235.2|14234.2|200
1643297610000|2022-01-27 15:33:30|14237.3|14236.3|14241.4|14240.4|14241.7|14240.7|14235.7|14234.7|167
1643297620000|2022-01-27 15:33:40|14240.2|14239.2|14240.8|14239.8|14245.7|14244.7|14238.3|14237.3|180
1643297630000|2022-01-27 15:33:50|14240.9|14239.9|14242.4|14241.4|14249|14248|14238.9|14237.9|278
1643297640000|2022-01-27 15:34:00|14242|14241|14244.8|14243.8|14251.5|14250.5|14239.2|14238.2|417
1643297650000|2022-01-27 15:34:10|14244.2|14243.2|14240.8|14239.8|14247.5|14246.5|14238.8|14237.8|291
1643297660000|2022-01-27 15:34:20|14241.7|14240.7|14240.9|14239.9|14243.9|14242.9|14232.9|14231.9|476
1643297670000|2022-01-27 15:34:30|14240.8|14239.8|14250.2|14249.2|14256.4|14255.4|14240.7|14239.7|461
1643297680000|2022-01-27 15:34:40|14251.2|14250.2|14250.8|14249.8|14254.2|14253.2|14248.2|14247.2|190
1643297690000|2022-01-27 15:34:50|14250.4|14249.4|14250.4|14249.4|14256.2|14255.2|14248.9|14247.9|322
1643297700000|2022-01-27 15:35:00|14250.3|14249.3|14227.2|14226.2|14252.9|14251.9|14226.7|14225.7|638
1643297710000|2022-01-27 15:35:10|14227|14226|14228.5|14227.5|14233.5|14232.5|14224.5|14223.5|372
1643297720000|2022-01-27 15:35:20|14229.2|14228.2|14240.8|14239.8|14244|14243|14227.8|14226.8|362
1643297730000|2022-01-27 15:35:30|14241.2|14240.2|14234.7|14233.7|14242.9|14241.9|14231.9|14230.9|218
1643297740000|2022-01-27 15:35:40|14234.8|14233.8|14236.5|14235.5|14237.7|14236.7|14232.9|14231.9|132
1643297750000|2022-01-27 15:35:50|14239|14238|14251.4|14250.4|14255.4|14254.4|14238.5|14237.5|423
1643297760000|2022-01-27 15:36:00|14251|14250|14238|14237|14251|14250|14237.7|14236.7|218
1643297770000|2022-01-27 15:36:10|14238.2|14237.2|14244.2|14243.2|14249.4|14248.4|14236.4|14235.4|350
1643297780000|2022-01-27 15:36:20|14244|14243|14238.5|14237.5|14249.3|14248.3|14237.8|14236.8|340
1643297790000|2022-01-27 15:36:30|14238.4|14237.4|14234.4|14233.4|14242.8|14241.8|14231.9|14230.9|248
1643297800000|2022-01-27 15:36:40|14233.7|14232.7|14232.2|14231.2|14238.2|14237.2|14230.9|14229.9|212
1643297810000|2022-01-27 15:36:50|14232|14231|14232.2|14231.2|14239|14238|14230.2|14229.2|277
1643297820000|2022-01-27 15:37:00|14232.9|14231.9|14240.7|14239.7|14244.5|14243.5|14232.9|14231.9|185
1643297830000|2022-01-27 15:37:10|14239.7|14238.7|14242.9|14241.9|14243.9|14242.9|14237.3|14236.3|112
1643297840000|2022-01-27 15:37:20|14243.2|14242.2|14249.2|14248.2|14251.3|14250.3|14241.2|14240.2|220
1643297850000|2022-01-27 15:37:30|14249.3|14248.3|14245.3|14244.3|14249.3|14248.3|14242.7|14241.7|145
1643297860000|2022-01-27 15:37:40|14245.2|14244.2|14241.2|14240.2|14249.7|14248.7|14236.9|14235.9|199
1643297870000|2022-01-27 15:37:50|14241.5|14240.5|14245.3|14244.3|14247.5|14246.5|14238.7|14237.7|139
1643297880000|2022-01-27 15:38:00|14245.2|14244.2|14256.3|14255.3|14256.4|14255.4|14240.4|14239.4|293
1643297890000|2022-01-27 15:38:10|14256.5|14255.5|14254.4|14253.4|14258.8|14257.8|14248.7|14247.7|308
1643297900000|2022-01-27 15:38:20|14255.9|14254.9|14254.9|14253.9|14256.9|14255.9|14248.3|14247.3|210
1643297910000|2022-01-27 15:38:30|14255|14254|14248|14247|14255.7|14254.7|14246.4|14245.4|301
1643297920000|2022-01-27 15:38:40|14247.9|14246.9|14250.5|14249.5|14254.4|14253.4|14245.5|14244.5|135
1643297930000|2022-01-27 15:38:50|14250.4|14249.4|14243|14242|14252.4|14251.4|14241.4|14240.4|162
1643297940000|2022-01-27 15:39:00|14242.9|14241.9|14224.2|14223.2|14243.7|14242.7|14224.2|14223.2|561
1643297950000|2022-01-27 15:39:10|14225|14224|14205.7|14204.7|14226.3|14225.3|14203.9|14202.9|951
1643297960000|2022-01-27 15:39:20|14206.9|14205.9|14208.9|14207.9|14209.7|14208.7|14202.4|14201.4|415
1643297970000|2022-01-27 15:39:30|14207.3|14206.3|14195|14194|14208.5|14207.5|14193.4|14192.4|610
1643297980000|2022-01-27 15:39:40|14195.3|14194.3|14200.2|14199.2|14202.2|14201.2|14195.3|14194.3|335
1643297990000|2022-01-27 15:39:50|14200.7|14199.7|14203.8|14202.8|14206.5|14205.5|14199.8|14198.8|290
1643298000000|2022-01-27 15:40:00|14204.3|14203.3|14203.3|14202.3|14214.5|14213.5|14202.8|14201.8|545
1643298010000|2022-01-27 15:40:10|14203.2|14202.2|14216.9|14215.9|14220.9|14219.9|14199.8|14198.8|458
1643298020000|2022-01-27 15:40:20|14217.2|14216.2|14218.5|14217.5|14224.4|14223.4|14213.8|14212.8|410
1643298030000|2022-01-27 15:40:30|14219|14218|14213.8|14212.8|14221|14220|14211.5|14210.5|214
1643298040000|2022-01-27 15:40:40|14214|14213|14211.3|14210.3|14218.2|14217.2|14211|14210|221
1643298050000|2022-01-27 15:40:50|14212|14211|14204.8|14203.8|14216|14215|14203.2|14202.2|265
1643298060000|2022-01-27 15:41:00|14204.3|14203.3|14216.2|14215.2|14216.2|14215.2|14204.3|14203.3|324
1643298070000|2022-01-27 15:41:10|14215.8|14214.8|14220|14219|14221.5|14220.5|14214.4|14213.4|266
1643298080000|2022-01-27 15:41:20|14219.7|14218.7|14218.7|14217.7|14222.5|14221.5|14211.7|14210.7|324
1643298090000|2022-01-27 15:41:30|14218.8|14217.8|14221.8|14220.8|14223.7|14222.7|14215.3|14214.3|178
1643298100000|2022-01-27 15:41:40|14220.9|14219.9|14227.7|14226.7|14230.8|14229.8|14218.5|14217.5|327
1643298110000|2022-01-27 15:41:50|14227.8|14226.8|14226.9|14225.9|14234.7|14233.7|14220.5|14219.5|395
1643298120000|2022-01-27 15:42:00|14226.7|14225.7|14236.9|14235.9|14238.7|14237.7|14225.9|14224.9|349
1643298130000|2022-01-27 15:42:10|14237|14236|14240.7|14239.7|14241.5|14240.5|14229.9|14228.9|372
1643298140000|2022-01-27 15:42:20|14240.5|14239.5|14243.5|14242.5|14244.3|14243.3|14239.8|14238.8|344
1643298150000|2022-01-27 15:42:30|14243.9|14242.9|14249|14248|14250.8|14249.8|14238.9|14237.9|682
1643298160000|2022-01-27 15:42:40|14249.3|14248.3|14240.3|14239.3|14251.5|14250.5|14239.4|14238.4|343
1643298170000|2022-01-27 15:42:50|14239.5|14238.5|14246|14245|14247.9|14246.9|14237.2|14236.2|200
1643298180000|2022-01-27 15:43:00|14246.5|14245.5|14240.3|14239.3|14246.5|14245.5|14237.2|14236.2|284
1643298190000|2022-01-27 15:43:10|14240.2|14239.2|14232.4|14231.4|14240.2|14239.2|14232.4|14231.4|194
1643298200000|2022-01-27 15:43:20|14232.8|14231.8|14236.9|14235.9|14238.9|14237.9|14229.7|14228.7|243
1643298210000|2022-01-27 15:43:30|14237|14236|14236.9|14235.9|14237.3|14236.3|14230.8|14229.8|271
1643298220000|2022-01-27 15:43:40|14236.5|14235.5|14246.2|14245.2|14246.4|14245.4|14235.4|14234.4|214
1643298230000|2022-01-27 15:43:50|14246|14245|14254|14253|14254|14253|14245.4|14244.4|373
1643298240000|2022-01-27 15:44:00|14251.7|14250.7|14246|14245|14255.8|14254.8|14245.4|14244.4|499
1643298250000|2022-01-27 15:44:10|14246.2|14245.2|14247.7|14246.7|14250.2|14249.2|14240.7|14239.7|269
1643298260000|2022-01-27 15:44:20|14247.2|14246.2|14261.2|14260.2|14262.2|14261.2|14244|14243|396
1643298270000|2022-01-27 15:44:30|14261.3|14260.3|14257.8|14256.8|14263.3|14262.3|14256.2|14255.2|291
1643298280000|2022-01-27 15:44:40|14257.5|14256.5|14266.4|14265.4|14266.5|14265.5|14256|14255|269
1643298290000|2022-01-27 15:44:50|14266.5|14265.5|14259.4|14258.4|14267.5|14266.5|14258.8|14257.8|267
1643298300000|2022-01-27 15:45:00|14259.3|14258.3|14264|14263|14264.9|14263.9|14256.9|14255.9|244
1643298310000|2022-01-27 15:45:10|14263.9|14262.9|14260.7|14259.7|14269|14268|14259.9|14258.9|341
1643298320000|2022-01-27 15:45:20|14260.8|14259.8|14258.2|14257.2|14262.4|14261.4|14252.5|14251.5|299
1643298330000|2022-01-27 15:45:30|14258|14257|14259.8|14258.8|14261.7|14260.7|14255.8|14254.8|208
1643298340000|2022-01-27 15:45:40|14260.8|14259.8|14261.3|14260.3|14268.9|14267.9|14257.9|14256.9|195
1643298350000|2022-01-27 15:45:50|14261.4|14260.4|14265.5|14264.5|14267.7|14266.7|14260.3|14259.3|217
1643298360000|2022-01-27 15:46:00|14265.3|14264.3|14258|14257|14265.3|14264.3|14254.3|14253.3|355
1643298370000|2022-01-27 15:46:10|14259.7|14258.7|14262.9|14261.9|14262.9|14261.9|14256.4|14255.4|190
1643298380000|2022-01-27 15:46:20|14263.2|14262.2|14258.5|14257.5|14263.3|14262.3|14257.8|14256.8|119
1643298390000|2022-01-27 15:46:30|14258.7|14257.7|14260|14259|14264.4|14263.4|14256.9|14255.9|136
1643298400000|2022-01-27 15:46:40|14259.9|14258.9|14258.7|14257.7|14262.3|14261.3|14257|14256|123
1643298410000|2022-01-27 15:46:50|14258.8|14257.8|14264.7|14263.7|14267.8|14266.8|14258.5|14257.5|212
1643298420000|2022-01-27 15:47:00|14264.8|14263.8|14270.5|14269.5|14278.3|14277.3|14263.7|14262.7|496
1643298430000|2022-01-27 15:47:10|14270|14269|14256.8|14255.8|14271|14270|14256.7|14255.7|308
1643298440000|2022-01-27 15:47:20|14255.5|14254.5|14256.4|14255.4|14258.3|14257.3|14251.7|14250.7|260
1643298450000|2022-01-27 15:47:30|14256.9|14255.9|14253.3|14252.3|14258.8|14257.8|14251.4|14250.4|169
1643298460000|2022-01-27 15:47:40|14252.9|14251.9|14254.8|14253.8|14258.7|14257.7|14250.9|14249.9|196
1643298470000|2022-01-27 15:47:50|14255.3|14254.3|14242.2|14241.2|14256.4|14255.4|14240.4|14239.4|304
1643298480000|2022-01-27 15:48:00|14243.2|14242.2|14236.8|14235.8|14244.4|14243.4|14234.9|14233.9|433
1643298490000|2022-01-27 15:48:10|14236.9|14235.9|14227.9|14226.9|14238.2|14237.2|14227.2|14226.2|382
1643298500000|2022-01-27 15:48:20|14227.8|14226.8|14230.2|14229.2|14230.7|14229.7|14225.4|14224.4|268
1643298510000|2022-01-27 15:48:30|14229.9|14228.9|14230.8|14229.8|14233.4|14232.4|14227.7|14226.7|246
1643298520000|2022-01-27 15:48:40|14230.7|14229.7|14224.4|14223.4|14231.7|14230.7|14219.5|14218.5|268
1643298530000|2022-01-27 15:48:50|14225.8|14224.8|14228.9|14227.9|14229.2|14228.2|14216.4|14215.4|303
1643298540000|2022-01-27 15:49:00|14228.8|14227.8|14229.3|14228.3|14233.3|14232.3|14219.8|14218.8|355
1643298550000|2022-01-27 15:49:10|14228.7|14227.7|14229.3|14228.3|14230.4|14229.4|14225.4|14224.4|214
1643298560000|2022-01-27 15:49:20|14229.2|14228.2|14226.8|14225.8|14230.2|14229.2|14224|14223|116
1643298570000|2022-01-27 15:49:30|14226.2|14225.2|14245|14244|14245|14244|14226.2|14225.2|414
1643298580000|2022-01-27 15:49:40|14244.9|14243.9|14236.4|14235.4|14250.7|14249.7|14236.4|14235.4|410
1643298590000|2022-01-27 15:49:50|14237.3|14236.3|14238.5|14237.5|14240.3|14239.3|14235.7|14234.7|138
1643298600000|2022-01-27 15:50:00|14238|14237|14249.9|14248.9|14251.9|14250.9|14229.8|14228.8|421
1643298610000|2022-01-27 15:50:10|14250|14249|14249.5|14248.5|14252.7|14251.7|14243.5|14242.5|258
1643298620000|2022-01-27 15:50:20|14249.7|14248.7|14259.9|14258.9|14260.2|14259.2|14245.8|14244.8|284
1643298630000|2022-01-27 15:50:30|14259.8|14258.8|14249.4|14248.4|14259.8|14258.8|14246.9|14245.9|273
1643298640000|2022-01-27 15:50:40|14249.5|14248.5|14244|14243|14251.4|14250.4|14242|14241|243
1643298650000|2022-01-27 15:50:50|14244.4|14243.4|14248.9|14247.9|14249|14248|14243.7|14242.7|147
1643298660000|2022-01-27 15:51:00|14249.3|14248.3|14251.9|14250.9|14256.9|14255.9|14249|14248|210
1643298670000|2022-01-27 15:51:10|14252.2|14251.2|14254.4|14253.4|14259|14258|14250.9|14249.9|172
1643298680000|2022-01-27 15:51:20|14254.5|14253.5|14245.3|14244.3|14257.5|14256.5|14244.5|14243.5|160
1643298690000|2022-01-27 15:51:30|14244.9|14243.9|14237.8|14236.8|14247.9|14246.9|14236.2|14235.2|400
1643298700000|2022-01-27 15:51:40|14237.9|14236.9|14248.9|14247.9|14251.9|14250.9|14237.9|14236.9|230
1643298710000|2022-01-27 15:51:50|14248.8|14247.8|14241.3|14240.3|14249.9|14248.9|14236.3|14235.3|184
1643298720000|2022-01-27 15:52:00|14241.4|14240.4|14243.9|14242.9|14250.9|14249.9|14237.9|14236.9|175
1643298730000|2022-01-27 15:52:10|14244|14243|14238.2|14237.2|14245.3|14244.3|14237.3|14236.3|161
1643298740000|2022-01-27 15:52:20|14238.4|14237.4|14243.2|14242.2|14246.4|14245.4|14237.9|14236.9|135
1643298750000|2022-01-27 15:52:30|14243.3|14242.3|14238|14237|14244.3|14243.3|14236|14235|159
1643298760000|2022-01-27 15:52:40|14239.2|14238.2|14237.4|14236.4|14240.9|14239.9|14235.2|14234.2|139
1643298770000|2022-01-27 15:52:50|14237.9|14236.9|14236|14235|14241.2|14240.2|14235.8|14234.8|129
1643298780000|2022-01-27 15:53:00|14235.7|14234.7|14230.2|14229.2|14237|14236|14220.7|14219.7|457
1643298790000|2022-01-27 15:53:10|14229.8|14228.8|14238.4|14237.4|14238.4|14237.4|14228.7|14227.7|215
1643298800000|2022-01-27 15:53:20|14238.9|14237.9|14245.3|14244.3|14252.4|14251.4|14238.9|14237.9|411
1643298810000|2022-01-27 15:53:30|14245.2|14244.2|14246.2|14245.2|14248.7|14247.7|14237.9|14236.9|220
1643298820000|2022-01-27 15:53:40|14247.2|14246.2|14252.8|14251.8|14255.2|14254.2|14242.9|14241.9|256
1643298830000|2022-01-27 15:53:50|14251.7|14250.7|14253.4|14252.4|14258.7|14257.7|14250.9|14249.9|248
1643298840000|2022-01-27 15:54:00|14251.9|14250.9|14244.8|14243.8|14255.7|14254.7|14242.9|14241.9|239
1643298850000|2022-01-27 15:54:10|14245.8|14244.8|14248.5|14247.5|14249.2|14248.2|14242.2|14241.2|144
1643298860000|2022-01-27 15:54:20|14248|14247|14250.9|14249.9|14251|14250|14243.7|14242.7|124
1643298870000|2022-01-27 15:54:30|14251.9|14250.9|14255|14254|14259.8|14258.8|14248.9|14247.9|337
1643298880000|2022-01-27 15:54:40|14254.7|14253.7|14247.8|14246.8|14255.7|14254.7|14245.8|14244.8|176
1643298890000|2022-01-27 15:54:50|14252|14251|14248|14247|14252.9|14251.9|14241.3|14240.3|308
1643298900000|2022-01-27 15:55:00|14247.9|14246.9|14256.7|14255.7|14256.7|14255.7|14245|14244|163
1643298910000|2022-01-27 15:55:10|14257.4|14256.4|14268.4|14267.4|14268.7|14267.7|14249.2|14248.2|380
1643298920000|2022-01-27 15:55:20|14268.5|14267.5|14265.8|14264.8|14268.9|14267.9|14263.3|14262.3|311
1643298930000|2022-01-27 15:55:30|14265.9|14264.9|14254.5|14253.5|14267.2|14266.2|14250|14249|297
1643298940000|2022-01-27 15:55:40|14254.4|14253.4|14253.3|14252.3|14254.9|14253.9|14245.5|14244.5|163
1643298950000|2022-01-27 15:55:50|14253.4|14252.4|14250.3|14249.3|14255.4|14254.4|14248.3|14247.3|196
1643298960000|2022-01-27 15:56:00|14249.8|14248.8|14254|14253|14256.7|14255.7|14247.9|14246.9|222
1643298970000|2022-01-27 15:56:10|14254.2|14253.2|14257.3|14256.3|14264.5|14263.5|14254.2|14253.2|228
1643298980000|2022-01-27 15:56:20|14257.2|14256.2|14262.3|14261.3|14266.4|14265.4|14255.5|14254.5|145
1643298990000|2022-01-27 15:56:30|14262.4|14261.4|14258.2|14257.2|14266.5|14265.5|14254.7|14253.7|292
1643299000000|2022-01-27 15:56:40|14258.4|14257.4|14259.4|14258.4|14262.5|14261.5|14255.8|14254.8|143
1643299010000|2022-01-27 15:56:50|14259.5|14258.5|14267.5|14266.5|14269.5|14268.5|14259.4|14258.4|215
1643299020000|2022-01-27 15:57:00|14266.5|14265.5|14284.8|14283.8|14289.5|14288.5|14264.8|14263.8|940
1643299030000|2022-01-27 15:57:10|14285.5|14284.5|14285.8|14284.8|14289.4|14288.4|14282.2|14281.2|401
1643299040000|2022-01-27 15:57:20|14285.9|14284.9|14287.2|14286.2|14296.3|14295.3|14284.3|14283.3|510
1643299050000|2022-01-27 15:57:30|14287.5|14286.5|14286|14285|14291.8|14290.8|14283.7|14282.7|259
1643299060000|2022-01-27 15:57:40|14286.2|14285.2|14294|14293|14297.3|14296.3|14285.4|14284.4|482
1643299070000|2022-01-27 15:57:50|14295|14294|14293.4|14292.4|14298.4|14297.4|14293.4|14292.4|306
1643299080000|2022-01-27 15:58:00|14293.5|14292.5|14299.9|14298.9|14301.3|14300.3|14289.7|14288.7|323
1643299090000|2022-01-27 15:58:10|14300|14299|14308.5|14307.5|14310.7|14309.7|14299|14298|446
1643299100000|2022-01-27 15:58:20|14308.8|14307.8|14314.5|14313.5|14314.5|14313.5|14308.8|14307.8|381
1643299110000|2022-01-27 15:58:30|14314.4|14313.4|14315.5|14314.5|14318.7|14317.7|14314.4|14313.4|490
1643299120000|2022-01-27 15:58:40|14316|14315|14317|14316|14321.5|14320.5|14314.3|14313.3|283
1643299130000|2022-01-27 15:58:50|14316.8|14315.8|14317.7|14316.7|14318.3|14317.3|14314.2|14313.2|236
1643299140000|2022-01-27 15:59:00|14316.8|14315.8|14319|14318|14321.4|14320.4|14312.7|14311.7|370
1643299150000|2022-01-27 15:59:10|14318.5|14317.5|14308.5|14307.5|14318.5|14317.5|14306.8|14305.8|456
1643299160000|2022-01-27 15:59:20|14308.8|14307.8|14312.2|14311.2|14314.5|14313.5|14308.2|14307.2|168
1643299170000|2022-01-27 15:59:30|14312|14311|14307.3|14306.3|14313.2|14312.2|14307.3|14306.3|132
1643299180000|2022-01-27 15:59:40|14305|14304|14311.4|14310.4|14311.5|14310.5|14305|14304|157
1643299190000|2022-01-27 15:59:50|14311.3|14310.3|14311|14310|14314.4|14313.4|14309|14308|147
1643299200000|2022-01-27 16:00:00|14309.9|14308.9|14322.8|14321.8|14326.8|14325.8|14309.8|14308.8|608
1643299210000|2022-01-27 16:00:10|14323.3|14322.3|14322.4|14321.4|14326.2|14325.2|14318.7|14317.7|172
1643299220000|2022-01-27 16:00:20|14322.9|14321.9|14329.7|14328.7|14333.5|14332.5|14322.8|14321.8|567
1643299230000|2022-01-27 16:00:30|14330.2|14329.2|14336.7|14335.7|14338.3|14337.3|14327.8|14326.8|354
1643299240000|2022-01-27 16:00:40|14336.5|14335.5|14340.5|14339.5|14342.5|14341.5|14335.9|14334.9|355
1643299250000|2022-01-27 16:00:50|14340.4|14339.4|14338.5|14337.5|14340.4|14339.4|14336.5|14335.5|210
1643299260000|2022-01-27 16:01:00|14337.9|14336.9|14341.4|14340.4|14347.2|14346.2|14333|14332|461
1643299270000|2022-01-27 16:01:10|14341.3|14340.3|14339.3|14338.3|14345.7|14344.7|14338.2|14337.2|146
1643299280000|2022-01-27 16:01:20|14339.2|14338.2|14334.8|14333.8|14340.9|14339.9|14334.8|14333.8|173
1643299290000|2022-01-27 16:01:30|14333.8|14332.8|14343.3|14342.3|14343.3|14342.3|14333.8|14332.8|186
1643299300000|2022-01-27 16:01:40|14343.7|14342.7|14348.9|14347.9|14349.7|14348.7|14342.3|14341.3|317
1643299310000|2022-01-27 16:01:50|14348.7|14347.7|14347.7|14346.7|14350.3|14349.3|14346.3|14345.3|167
1643299320000|2022-01-27 16:02:00|14347.8|14346.8|14348.2|14347.2|14350|14349|14342.9|14341.9|269
1643299330000|2022-01-27 16:02:10|14348|14347|14357.9|14356.9|14359.9|14358.9|14347.5|14346.5|386
1643299340000|2022-01-27 16:02:20|14358.3|14357.3|14360|14359|14362|14361|14356.8|14355.8|282
1643299350000|2022-01-27 16:02:30|14360.3|14359.3|14360.8|14359.8|14365.8|14364.8|14359.2|14358.2|287
1643299360000|2022-01-27 16:02:40|14360|14359|14358.7|14357.7|14360.9|14359.9|14356.9|14355.9|251
1643299370000|2022-01-27 16:02:50|14358.8|14357.8|14355.7|14354.7|14359.4|14358.4|14354.4|14353.4|162
1643299380000|2022-01-27 16:03:00|14355.5|14354.5|14352.2|14351.2|14359.8|14358.8|14350.8|14349.8|261
1643299390000|2022-01-27 16:03:10|14352|14351|14350.8|14349.8|14355.2|14354.2|14347.5|14346.5|201
1643299400000|2022-01-27 16:03:20|14351|14350|14353.5|14352.5|14356|14355|14351|14350|177
1643299410000|2022-01-27 16:03:30|14353.4|14352.4|14345|14344|14354.5|14353.5|14344.5|14343.5|246
1643299420000|2022-01-27 16:03:40|14344.9|14343.9|14346.4|14345.4|14349|14348|14343.5|14342.5|344
1643299430000|2022-01-27 16:03:50|14346.3|14345.3|14349.9|14348.9|14350.9|14349.9|14345.8|14344.8|220
1643299440000|2022-01-27 16:04:00|14349.4|14348.4|14350.5|14349.5|14352.2|14351.2|14347|14346|133
1643299450000|2022-01-27 16:04:10|14350.8|14349.8|14344.7|14343.7|14351.7|14350.7|14342.8|14341.8|246
1643299460000|2022-01-27 16:04:20|14345.8|14344.8|14344.5|14343.5|14347.8|14346.8|14343.2|14342.2|149
1643299470000|2022-01-27 16:04:30|14344.3|14343.3|14345.2|14344.2|14346.5|14345.5|14342.4|14341.4|146
1643299480000|2022-01-27 16:04:40|14345.9|14344.9|14345.3|14344.3|14353|14352|14344.2|14343.2|186
1643299490000|2022-01-27 16:04:50|14344.3|14343.3|14342|14341|14347.3|14346.3|14340.3|14339.3|241
1643299500000|2022-01-27 16:05:00|14341.9|14340.9|14344.8|14343.8|14350.5|14349.5|14340.3|14339.3|274
1643299510000|2022-01-27 16:05:10|14344.9|14343.9|14351.4|14350.4|14353|14352|14344.9|14343.9|156
1643299520000|2022-01-27 16:05:20|14351.5|14350.5|14351.8|14350.8|14356.4|14355.4|14351.2|14350.2|256
1643299530000|2022-01-27 16:05:30|14351.7|14350.7|14353|14352|14355.3|14354.3|14349.8|14348.8|206
1643299540000|2022-01-27 16:05:40|14353.2|14352.2|14356|14355|14356.5|14355.5|14347.8|14346.8|151
1643299550000|2022-01-27 16:05:50|14355.9|14354.9|14355.9|14354.9|14357.7|14356.7|14354.2|14353.2|128
1643299560000|2022-01-27 16:06:00|14356|14355|14351.8|14350.8|14361.3|14360.3|14351.7|14350.7|317
1643299570000|2022-01-27 16:06:10|14351.7|14350.7|14350.7|14349.7|14354.8|14353.8|14347.3|14346.3|184
1643299580000|2022-01-27 16:06:20|14351.4|14350.4|14343.9|14342.9|14352.2|14351.2|14342.5|14341.5|186
1643299590000|2022-01-27 16:06:30|14343.8|14342.8|14342.5|14341.5|14343.8|14342.8|14338.3|14337.3|247
1643299600000|2022-01-27 16:06:40|14341.3|14340.3|14340.8|14339.8|14342.5|14341.5|14334.5|14333.5|252
1643299610000|2022-01-27 16:06:50|14340.7|14339.7|14339.9|14338.9|14343.3|14342.3|14338.3|14337.3|131
1643299620000|2022-01-27 16:07:00|14340.3|14339.3|14344.4|14343.4|14348.9|14347.9|14340.3|14339.3|255
1643299630000|2022-01-27 16:07:10|14344.3|14343.3|14336.2|14335.2|14345.4|14344.4|14335.8|14334.8|140
1643299640000|2022-01-27 16:07:20|14336|14335|14334|14333|14336|14335|14330.8|14329.8|317
1643299650000|2022-01-27 16:07:30|14333.5|14332.5|14331|14330|14335.7|14334.7|14330.9|14329.9|155
1643299660000|2022-01-27 16:07:40|14330.9|14329.9|14323.9|14322.9|14334.5|14333.5|14323.3|14322.3|277
1643299670000|2022-01-27 16:07:50|14322.9|14321.9|14310.7|14309.7|14325.2|14324.2|14305.8|14304.8|706
1643299680000|2022-01-27 16:08:00|14310.3|14309.3|14316.5|14315.5|14320.2|14319.2|14307.2|14306.2|554
1643299690000|2022-01-27 16:08:10|14316.4|14315.4|14311.7|14310.7|14316.7|14315.7|14305.5|14304.5|465
1643299700000|2022-01-27 16:08:20|14311.5|14310.5|14310.7|14309.7|14317.8|14316.8|14309.8|14308.8|309
1643299710000|2022-01-27 16:08:30|14310.3|14309.3|14296.7|14295.7|14311.2|14310.2|14295.9|14294.9|457
1643299720000|2022-01-27 16:08:40|14296.9|14295.9|14299.7|14298.7|14301|14300|14294.2|14293.2|436
1643299730000|2022-01-27 16:08:50|14302|14301|14305.9|14304.9|14308.8|14307.8|14300.7|14299.7|223
1643299740000|2022-01-27 16:09:00|14305.3|14304.3|14308|14307|14308.2|14307.2|14300.4|14299.4|185
1643299750000|2022-01-27 16:09:10|14309|14308|14308.5|14307.5|14311.5|14310.5|14307.4|14306.4|311
1643299760000|2022-01-27 16:09:20|14308.7|14307.7|14309.5|14308.5|14312.7|14311.7|14305|14304|203
1643299770000|2022-01-27 16:09:30|14309.8|14308.8|14309.2|14308.2|14310.9|14309.9|14306.4|14305.4|110
1643299780000|2022-01-27 16:09:40|14308.2|14307.2|14309.7|14308.7|14312.5|14311.5|14307.2|14306.2|164
1643299790000|2022-01-27 16:09:50|14309.8|14308.8|14308.2|14307.2|14309.9|14308.9|14300.3|14299.3|234
1643299800000|2022-01-27 16:10:00|14308.4|14307.4|14310.2|14309.2|14313.5|14312.5|14306.7|14305.7|168
1643299810000|2022-01-27 16:10:10|14310|14309|14323.4|14322.4|14327.4|14326.4|14309.9|14308.9|319
1643299820000|2022-01-27 16:10:20|14323.5|14322.5|14323.4|14322.4|14324.7|14323.7|14316.9|14315.9|154
1643299830000|2022-01-27 16:10:30|14323.7|14322.7|14327.7|14326.7|14327.9|14326.9|14321.4|14320.4|175
1643299840000|2022-01-27 16:10:40|14327|14326|14332.8|14331.8|14333.2|14332.2|14325.2|14324.2|272
1643299850000|2022-01-27 16:10:50|14333|14332|14328.5|14327.5|14334.9|14333.9|14326.7|14325.7|288
1643299860000|2022-01-27 16:11:00|14328.7|14327.7|14337|14336|14337.4|14336.4|14328.3|14327.3|196
1643299870000|2022-01-27 16:11:10|14337.2|14336.2|14338.2|14337.2|14340.7|14339.7|14333.7|14332.7|190
1643299880000|2022-01-27 16:11:20|14338.4|14337.4|14335.3|14334.3|14341.7|14340.7|14331.4|14330.4|407
1643299890000|2022-01-27 16:11:30|14335.4|14334.4|14332.3|14331.3|14336.3|14335.3|14328.2|14327.2|161
1643299900000|2022-01-27 16:11:40|14332.2|14331.2|14327.5|14326.5|14337.8|14336.8|14327.4|14326.4|197
1643299910000|2022-01-27 16:11:50|14327.9|14326.9|14332.5|14331.5|14336|14335|14327.5|14326.5|95
1643299920000|2022-01-27 16:12:00|14332.7|14331.7|14327.3|14326.3|14337.8|14336.8|14326.9|14325.9|193
1643299930000|2022-01-27 16:12:10|14327.4|14326.4|14331.9|14330.9|14333|14332|14325.4|14324.4|169
1643299940000|2022-01-27 16:12:20|14331.4|14330.4|14329.2|14328.2|14333.4|14332.4|14327.3|14326.3|97
1643299950000|2022-01-27 16:12:30|14329.5|14328.5|14329.3|14328.3|14331.2|14330.2|14325.2|14324.2|161
1643299960000|2022-01-27 16:12:40|14330|14329|14334.3|14333.3|14334.5|14333.5|14325.2|14324.2|155
1643299970000|2022-01-27 16:12:50|14333.4|14332.4|14335.5|14334.5|14336.5|14335.5|14327.3|14326.3|180
1643299980000|2022-01-27 16:13:00|14336|14335|14351|14350|14351.3|14350.3|14332.3|14331.3|383
1643299990000|2022-01-27 16:13:10|14350.4|14349.4|14352|14351|14356.7|14355.7|14350.3|14349.3|317
1643300000000|2022-01-27 16:13:20|14351.5|14350.5|14349|14348|14355.5|14354.5|14347.9|14346.9|159
1643300010000|2022-01-27 16:13:30|14349.7|14348.7|14353.5|14352.5|14356.7|14355.7|14349|14348|117
1643300020000|2022-01-27 16:13:40|14353.8|14352.8|14356.7|14355.7|14356.7|14355.7|14351|14350|123
1643300030000|2022-01-27 16:13:50|14356.9|14355.9|14351.3|14350.3|14357.5|14356.5|14350.8|14349.8|173
1643300040000|2022-01-27 16:14:00|14351.2|14350.2|14343.9|14342.9|14354.3|14353.3|14342.3|14341.3|190
1643300050000|2022-01-27 16:14:10|14343.8|14342.8|14341.7|14340.7|14343.8|14342.8|14338.8|14337.8|206
1643300060000|2022-01-27 16:14:20|14341|14340|14345.4|14344.4|14348|14347|14340.3|14339.3|101
1643300070000|2022-01-27 16:14:30|14345.3|14344.3|14343.9|14342.9|14346.8|14345.8|14342|14341|115
1643300080000|2022-01-27 16:14:40|14343.8|14342.8|14341.8|14340.8|14344.2|14343.2|14339.7|14338.7|152
1643300090000|2022-01-27 16:14:50|14341.7|14340.7|14349.7|14348.7|14350|14349|14341.5|14340.5|105
1643300100000|2022-01-27 16:15:00|14350.4|14349.4|14330.5|14329.5|14351.7|14350.7|14328|14327|295
1643300110000|2022-01-27 16:15:10|14330|14329|14340.3|14339.3|14342|14341|14329.7|14328.7|150
1643300120000|2022-01-27 16:15:20|14340.7|14339.7|14334.2|14333.2|14340.7|14339.7|14327.4|14326.4|213
1643300130000|2022-01-27 16:15:30|14334.3|14333.3|14330|14329|14335.7|14334.7|14330|14329|119
1643300140000|2022-01-27 16:15:40|14329.8|14328.8|14320.4|14319.4|14329.9|14328.9|14320.2|14319.2|214
1643300150000|2022-01-27 16:15:50|14320.9|14319.9|14309.3|14308.3|14326.7|14325.7|14307.3|14306.3|618
1643300160000|2022-01-27 16:16:00|14309.2|14308.2|14308.8|14307.8|14321.7|14320.7|14307.8|14306.8|370
1643300170000|2022-01-27 16:16:10|14308.4|14307.4|14310.8|14309.8|14316|14315|14307.2|14306.2|222
1643300180000|2022-01-27 16:16:20|14311.9|14310.9|14299.4|14298.4|14315.5|14314.5|14298.2|14297.2|458
1643300190000|2022-01-27 16:16:30|14299.5|14298.5|14290.3|14289.3|14302.5|14301.5|14285.5|14284.5|645
1643300200000|2022-01-27 16:16:40|14290.5|14289.5|14294.7|14293.7|14297.2|14296.2|14287.9|14286.9|308
1643300210000|2022-01-27 16:16:50|14294.8|14293.8|14300.3|14299.3|14303.3|14302.3|14292.4|14291.4|292
1643300220000|2022-01-27 16:17:00|14299.8|14298.8|14294.3|14293.3|14301.4|14300.4|14292.8|14291.8|246
1643300230000|2022-01-27 16:17:10|14294.7|14293.7|14294.9|14293.9|14296.8|14295.8|14290.3|14289.3|180
1643300240000|2022-01-27 16:17:20|14295.4|14294.4|14300.9|14299.9|14302.9|14301.9|14294|14293|161
1643300250000|2022-01-27 16:17:30|14301|14300|14298.4|14297.4|14305.3|14304.3|14298.3|14297.3|115
1643300260000|2022-01-27 16:17:40|14298.2|14297.2|14292.5|14291.5|14302.7|14301.7|14286.9|14285.9|281
1643300270000|2022-01-27 16:17:50|14293.4|14292.4|14296.4|14295.4|14299.4|14298.4|14293.4|14292.4|137
1643300280000|2022-01-27 16:18:00|14296.3|14295.3|14292.3|14291.3|14297.4|14296.4|14291.5|14290.5|139
1643300290000|2022-01-27 16:18:10|14292.5|14291.5|14289.3|14288.3|14292.5|14291.5|14287.4|14286.4|208
1643300300000|2022-01-27 16:18:20|14289.4|14288.4|14290.8|14289.8|14291.7|14290.7|14286.4|14285.4|143
1643300310000|2022-01-27 16:18:30|14290.5|14289.5|14294.7|14293.7|14295.9|14294.9|14288.9|14287.9|117
1643300320000|2022-01-27 16:18:40|14294.3|14293.3|14291|14290|14295.8|14294.8|14289|14288|146
1643300330000|2022-01-27 16:18:50|14291.4|14290.4|14285.7|14284.7|14293.2|14292.2|14282|14281|333
1643300340000|2022-01-27 16:19:00|14285.3|14284.3|14286.3|14285.3|14286.8|14285.8|14280.5|14279.5|241
1643300350000|2022-01-27 16:19:10|14285.9|14284.9|14295.5|14294.5|14297.4|14296.4|14285.4|14284.4|211
1643300360000|2022-01-27 16:19:20|14295.7|14294.7|14295.9|14294.9|14298.7|14297.7|14292.9|14291.9|87
1643300370000|2022-01-27 16:19:30|14296|14295|14298.5|14297.5|14299.4|14298.4|14292.5|14291.5|146
1643300380000|2022-01-27 16:19:40|14298|14297|14303.3|14302.3|14304.9|14303.9|14294.9|14293.9|218
1643300390000|2022-01-27 16:19:50|14303.4|14302.4|14303.5|14302.5|14313.5|14312.5|14300.3|14299.3|390
1643300400000|2022-01-27 16:20:00|14303.4|14302.4|14307.5|14306.5|14311|14310|14298.4|14297.4|225
1643300410000|2022-01-27 16:20:10|14308.2|14307.2|14308.8|14307.8|14310.4|14309.4|14305.2|14304.2|87
1643300420000|2022-01-27 16:20:20|14308.4|14307.4|14311.5|14310.5|14317.3|14316.3|14306.9|14305.9|241
1643300430000|2022-01-27 16:20:30|14311.7|14310.7|14301|14300|14312.7|14311.7|14298.3|14297.3|220
1643300440000|2022-01-27 16:20:40|14300.9|14299.9|14297.2|14296.2|14306.4|14305.4|14297.2|14296.2|143
1643300450000|2022-01-27 16:20:50|14297.4|14296.4|14304.5|14303.5|14306.9|14305.9|14293.2|14292.2|253
1643300460000|2022-01-27 16:21:00|14304.7|14303.7|14311.5|14310.5|14315.2|14314.2|14303.9|14302.9|286
1643300470000|2022-01-27 16:21:10|14312|14311|14316.2|14315.2|14320.8|14319.8|14310.9|14309.9|231
1643300480000|2022-01-27 16:21:20|14316.3|14315.3|14323.4|14322.4|14323.4|14322.4|14316|14315|179
1643300490000|2022-01-27 16:21:30|14323.2|14322.2|14313.9|14312.9|14327.5|14326.5|14311.7|14310.7|316
1643300500000|2022-01-27 16:21:40|14313.5|14312.5|14316.8|14315.8|14319.2|14318.2|14311.9|14310.9|123
1643300510000|2022-01-27 16:21:50|14317.3|14316.3|14320|14319|14323.9|14322.9|14312.2|14311.2|135
1643300520000|2022-01-27 16:22:00|14319.9|14318.9|14317.4|14316.4|14320.9|14319.9|14314.2|14313.2|147
1643300530000|2022-01-27 16:22:10|14317.2|14316.2|14314.3|14313.3|14317.5|14316.5|14310.7|14309.7|93
1643300540000|2022-01-27 16:22:20|14314|14313|14321.2|14320.2|14321.5|14320.5|14311.2|14310.2|189
1643300550000|2022-01-27 16:22:30|14320.9|14319.9|14314|14313|14322.8|14321.8|14312.2|14311.2|135
1643300560000|2022-01-27 16:22:40|14314.2|14313.2|14317.4|14316.4|14318.9|14317.9|14313.8|14312.8|88
1643300570000|2022-01-27 16:22:50|14317.3|14316.3|14319.7|14318.7|14321.2|14320.2|14316.9|14315.9|119
1643300580000|2022-01-27 16:23:00|14319.4|14318.4|14319.9|14318.9|14322.4|14321.4|14318.7|14317.7|75
1643300590000|2022-01-27 16:23:10|14320|14319|14319|14318|14320.2|14319.2|14314.9|14313.9|108
1643300600000|2022-01-27 16:23:20|14318.7|14317.7|14312|14311|14318.7|14317.7|14309.5|14308.5|191
1643300610000|2022-01-27 16:23:30|14312.2|14311.2|14311.4|14310.4|14315.3|14314.3|14304.9|14303.9|199
1643300620000|2022-01-27 16:23:40|14311.3|14310.3|14310.8|14309.8|14313.4|14312.4|14307.4|14306.4|132
1643300630000|2022-01-27 16:23:50|14310.9|14309.9|14309.8|14308.8|14315.4|14314.4|14308.4|14307.4|99
1643300640000|2022-01-27 16:24:00|14309.4|14308.4|14298.7|14297.7|14312.7|14311.7|14295.5|14294.5|339
1643300650000|2022-01-27 16:24:10|14297.8|14296.8|14293.9|14292.9|14298.7|14297.7|14285.5|14284.5|552
1643300660000|2022-01-27 16:24:20|14293.2|14292.2|14296.7|14295.7|14301.8|14300.8|14291|14290|225
1643300670000|2022-01-27 16:24:30|14296.8|14295.8|14295.8|14294.8|14297.5|14296.5|14292.2|14291.2|110
1643300680000|2022-01-27 16:24:40|14295.9|14294.9|14291.2|14290.2|14297.7|14296.7|14288.8|14287.8|215
1643300690000|2022-01-27 16:24:50|14291.3|14290.3|14294.3|14293.3|14296.8|14295.8|14290.3|14289.3|166
1643300700000|2022-01-27 16:25:00|14294.4|14293.4|14289.7|14288.7|14297.8|14296.8|14289.4|14288.4|192
1643300710000|2022-01-27 16:25:10|14290|14289|14289.3|14288.3|14294.7|14293.7|14288.8|14287.8|133
1643300720000|2022-01-27 16:25:20|14289|14288|14276.5|14275.5|14292.9|14291.9|14275.3|14274.3|568
1643300730000|2022-01-27 16:25:30|14275.9|14274.9|14275.7|14274.7|14281.2|14280.2|14274.3|14273.3|264
1643300740000|2022-01-27 16:25:40|14275.5|14274.5|14271.8|14270.8|14276.8|14275.8|14265.4|14264.4|449
1643300750000|2022-01-27 16:25:50|14271.9|14270.9|14271.3|14270.3|14274|14273|14269.3|14268.3|110
1643300760000|2022-01-27 16:26:00|14271.2|14270.2|14262.2|14261.2|14271.3|14270.3|14261.4|14260.4|252
1643300770000|2022-01-27 16:26:10|14262.4|14261.4|14256.7|14255.7|14266.3|14265.3|14254.9|14253.9|305
1643300780000|2022-01-27 16:26:20|14256.8|14255.8|14250|14249|14258.5|14257.5|14248.8|14247.8|412
1643300790000|2022-01-27 16:26:30|14249.8|14248.8|14243.7|14242.7|14252.3|14251.3|14243.5|14242.5|371
1643300800000|2022-01-27 16:26:40|14243.2|14242.2|14247.8|14246.8|14250.3|14249.3|14242.2|14241.2|255
1643300810000|2022-01-27 16:26:50|14248.5|14247.5|14252.8|14251.8|14256.3|14255.3|14248.4|14247.4|278
1643300820000|2022-01-27 16:27:00|14252.9|14251.9|14254|14253|14256.7|14255.7|14252|14251|148
1643300830000|2022-01-27 16:27:10|14254.5|14253.5|14253.2|14252.2|14259|14258|14250.9|14249.9|200
1643300840000|2022-01-27 16:27:20|14253.4|14252.4|14260.2|14259.2|14260.2|14259.2|14252.3|14251.3|159
1643300850000|2022-01-27 16:27:30|14261.2|14260.2|14260.2|14259.2|14262.8|14261.8|14258.7|14257.7|215
1643300860000|2022-01-27 16:27:40|14259.4|14258.4|14266.8|14265.8|14271.2|14270.2|14259|14258|279
1643300870000|2022-01-27 16:27:50|14266.4|14265.4|14266.7|14265.7|14271.3|14270.3|14265.3|14264.3|154
1643300880000|2022-01-27 16:28:00|14266.8|14265.8|14265.8|14264.8|14270.2|14269.2|14264.5|14263.5|138
1643300890000|2022-01-27 16:28:10|14266|14265|14265.3|14264.3|14268.4|14267.4|14263.9|14262.9|105
1643300900000|2022-01-27 16:28:20|14265.2|14264.2|14263.8|14262.8|14269.2|14268.2|14262.4|14261.4|230
1643300910000|2022-01-27 16:28:30|14263.7|14262.7|14265.2|14264.2|14267.2|14266.2|14262|14261|176
1643300920000|2022-01-27 16:28:40|14265.3|14264.3|14268.7|14267.7|14273.3|14272.3|14265.3|14264.3|204
1643300930000|2022-01-27 16:28:50|14268.5|14267.5|14265.8|14264.8|14270.9|14269.9|14260.7|14259.7|170
1643300940000|2022-01-27 16:29:00|14266|14265|14265.9|14264.9|14269.7|14268.7|14265|14264|141
1643300950000|2022-01-27 16:29:10|14266.7|14265.7|14260.8|14259.8|14268.2|14267.2|14256.3|14255.3|131
1643300960000|2022-01-27 16:29:20|14260.4|14259.4|14261|14260|14263.3|14262.3|14258.5|14257.5|138
1643300970000|2022-01-27 16:29:30|14261.8|14260.8|14262.8|14261.8|14266.3|14265.3|14259.3|14258.3|195
1643300980000|2022-01-27 16:29:40|14262.7|14261.7|14263.2|14262.2|14265.4|14264.4|14257.7|14256.7|114
1643300990000|2022-01-27 16:29:50|14263.7|14262.7|14264.8|14263.8|14266.5|14265.5|14258.9|14257.9|136
1643301000000|2022-01-27 16:30:00|14264.7|14263.7|14265.8|14264.8|14268.2|14267.2|14262.2|14261.2|172
1643301010000|2022-01-27 16:30:10|14265.7|14264.7|14267.8|14266.8|14270.8|14269.8|14258|14257|233
1643301020000|2022-01-27 16:30:20|14268.8|14267.8|14275.7|14274.7|14276.5|14275.5|14267.3|14266.3|268
1643301030000|2022-01-27 16:30:30|14275.2|14274.2|14278.9|14277.9|14280.2|14279.2|14274.3|14273.3|213
1643301040000|2022-01-27 16:30:40|14277.8|14276.8|14279.2|14278.2|14279.9|14278.9|14275.2|14274.2|193
1643301050000|2022-01-27 16:30:50|14279.3|14278.3|14282.2|14281.2|14282.5|14281.5|14275.5|14274.5|194
1643301060000|2022-01-27 16:31:00|14281.9|14280.9|14278|14277|14282.5|14281.5|14275.8|14274.8|181
1643301070000|2022-01-27 16:31:10|14278.2|14277.2|14288|14287|14288|14287|14278.2|14277.2|169
1643301080000|2022-01-27 16:31:20|14287.9|14286.9|14283.8|14282.8|14289.3|14288.3|14280.4|14279.4|196
1643301090000|2022-01-27 16:31:30|14282.7|14281.7|14274.7|14273.7|14282.8|14281.8|14271|14270|227
1643301100000|2022-01-27 16:31:40|14274.8|14273.8|14274.9|14273.9|14278.3|14277.3|14273.4|14272.4|133
1643301110000|2022-01-27 16:31:50|14274.4|14273.4|14272.7|14271.7|14279.5|14278.5|14269.7|14268.7|146
1643301120000|2022-01-27 16:32:00|14273|14272|14286.4|14285.4|14288.4|14287.4|14272.3|14271.3|207
1643301130000|2022-01-27 16:32:10|14286.5|14285.5|14278.3|14277.3|14287.4|14286.4|14275.7|14274.7|150
1643301140000|2022-01-27 16:32:20|14278.4|14277.4|14279.9|14278.9|14281.5|14280.5|14275.2|14274.2|98
1643301150000|2022-01-27 16:32:30|14279.5|14278.5|14279.4|14278.4|14281.4|14280.4|14276.4|14275.4|87
1643301160000|2022-01-27 16:32:40|14279.5|14278.5|14278.4|14277.4|14281.5|14280.5|14277.9|14276.9|53
1643301170000|2022-01-27 16:32:50|14279.4|14278.4|14278.9|14277.9|14286|14285|14278.8|14277.8|162
1643301180000|2022-01-27 16:33:00|14278.7|14277.7|14292.2|14291.2|14299.3|14298.3|14278.7|14277.7|409
1643301190000|2022-01-27 16:33:10|14292.8|14291.8|14304.9|14303.9|14307.2|14306.2|14292.8|14291.8|481
1643301200000|2022-01-27 16:33:20|14304.7|14303.7|14305.3|14304.3|14308.4|14307.4|14303.3|14302.3|186
1643301210000|2022-01-27 16:33:30|14305.4|14304.4|14309.4|14308.4|14310.5|14309.5|14305.4|14304.4|156
1643301220000|2022-01-27 16:33:40|14309.8|14308.8|14316.9|14315.9|14318.9|14317.9|14307.3|14306.3|280
1643301230000|2022-01-27 16:33:50|14316.8|14315.8|14321.9|14320.9|14322.9|14321.9|14316.8|14315.8|248
1643301240000|2022-01-27 16:34:00|14321.8|14320.8|14319.8|14318.8|14323.3|14322.3|14317.5|14316.5|265
1643301250000|2022-01-27 16:34:10|14319.9|14318.9|14315.8|14314.8|14321.7|14320.7|14313.3|14312.3|271
1643301260000|2022-01-27 16:34:20|14315.9|14314.9|14316.5|14315.5|14318.2|14317.2|14313.2|14312.2|137
1643301270000|2022-01-27 16:34:30|14315.9|14314.9|14320.5|14319.5|14323|14322|14314.3|14313.3|221
1643301280000|2022-01-27 16:34:40|14321|14320|14325|14324|14330|14329|14320.2|14319.2|280
1643301290000|2022-01-27 16:34:50|14324.9|14323.9|14327.8|14326.8|14328.7|14327.7|14323.7|14322.7|209
1643301300000|2022-01-27 16:35:00|14327|14326|14323|14322|14330.3|14329.3|14322.2|14321.2|261
1643301310000|2022-01-27 16:35:10|14322.4|14321.4|14327|14326|14328.7|14327.7|14322|14321|156
1643301320000|2022-01-27 16:35:20|14326.8|14325.8|14325.9|14324.9|14329.3|14328.3|14325.3|14324.3|186
1643301330000|2022-01-27 16:35:30|14326|14325|14330.2|14329.2|14332.4|14331.4|14325.8|14324.8|185
1643301340000|2022-01-27 16:35:40|14330.5|14329.5|14335.5|14334.5|14337.2|14336.2|14330.5|14329.5|377
1643301350000|2022-01-27 16:35:50|14335.7|14334.7|14328.5|14327.5|14336.5|14335.5|14328.3|14327.3|208
1643301360000|2022-01-27 16:36:00|14329.3|14328.3|14333.2|14332.2|14338.5|14337.5|14327.8|14326.8|211
1643301370000|2022-01-27 16:36:10|14334.8|14333.8|14346.9|14345.9|14348.9|14347.9|14334.5|14333.5|558
1643301380000|2022-01-27 16:36:20|14347.8|14346.8|14347|14346|14348.3|14347.3|14344|14343|148
1643301390000|2022-01-27 16:36:30|14346.4|14345.4|14347.5|14346.5|14347.8|14346.8|14342.7|14341.7|126
1643301400000|2022-01-27 16:36:40|14347|14346|14347.2|14346.2|14348.5|14347.5|14345.8|14344.8|73
1643301410000|2022-01-27 16:36:50|14347.3|14346.3|14346|14345|14347.7|14346.7|14344.4|14343.4|118
1643301420000|2022-01-27 16:37:00|14345.7|14344.7|14340.7|14339.7|14348.9|14347.9|14340.3|14339.3|191
1643301430000|2022-01-27 16:37:10|14340.5|14339.5|14340.9|14339.9|14343.5|14342.5|14338.4|14337.4|165
1643301440000|2022-01-27 16:37:20|14340.5|14339.5|14341.8|14340.8|14342.9|14341.9|14339.8|14338.8|105
1643301450000|2022-01-27 16:37:30|14341.7|14340.7|14341.8|14340.8|14343.3|14342.3|14338.5|14337.5|98
1643301460000|2022-01-27 16:37:40|14341.7|14340.7|14339|14338|14345.3|14344.3|14338.9|14337.9|126
1643301470000|2022-01-27 16:37:50|14339.2|14338.2|14332|14331|14341.5|14340.5|14329.9|14328.9|202
1643301480000|2022-01-27 16:38:00|14331.8|14330.8|14338|14337|14339.3|14338.3|14330.2|14329.2|157
1643301490000|2022-01-27 16:38:10|14340.2|14339.2|14334.5|14333.5|14344|14343|14334.5|14333.5|146
1643301500000|2022-01-27 16:38:20|14332|14331|14334.7|14333.7|14338.5|14337.5|14331.8|14330.8|104
1643301510000|2022-01-27 16:38:30|14334.5|14333.5|14332|14331|14337.9|14336.9|14330.5|14329.5|141
1643301520000|2022-01-27 16:38:40|14332.3|14331.3|14318.3|14317.3|14336|14335|14316.4|14315.4|367
1643301530000|2022-01-27 16:38:50|14318.4|14317.4|14324.3|14323.3|14325.9|14324.9|14318.2|14317.2|235
1643301540000|2022-01-27 16:39:00|14324.7|14323.7|14322.3|14321.3|14327|14326|14318.3|14317.3|182
1643301550000|2022-01-27 16:39:10|14321.7|14320.7|14309.9|14308.9|14322.5|14321.5|14309.9|14308.9|389
1643301560000|2022-01-27 16:39:20|14310.3|14309.3|14315.3|14314.3|14316.9|14315.9|14310|14309|158
1643301570000|2022-01-27 16:39:30|14314|14313|14319.4|14318.4|14321.9|14320.9|14314|14313|95
1643301580000|2022-01-27 16:39:40|14320.8|14319.8|14317.7|14316.7|14320.9|14319.9|14315.4|14314.4|103
1643301590000|2022-01-27 16:39:50|14317.3|14316.3|14318.3|14317.3|14320.2|14319.2|14314|14313|105
1643301600000|2022-01-27 16:40:00|14318|14317|14315.7|14314.7|14323.5|14322.5|14315.7|14314.7|162
1643301610000|2022-01-27 16:40:10|14316.2|14315.2|14318.9|14317.9|14326.2|14325.2|14311.9|14310.9|212
1643301620000|2022-01-27 16:40:20|14318.7|14317.7|14325|14324|14325.3|14324.3|14317.9|14316.9|96
1643301630000|2022-01-27 16:40:30|14326.7|14325.7|14331.4|14330.4|14333.3|14332.3|14325.4|14324.4|169
1643301640000|2022-01-27 16:40:40|14331.7|14330.7|14340.9|14339.9|14341.2|14340.2|14331.7|14330.7|336
1643301650000|2022-01-27 16:40:50|14341.5|14340.5|14343.8|14342.8|14347.8|14346.8|14341.5|14340.5|299
1643301660000|2022-01-27 16:41:00|14345.2|14344.2|14343.2|14342.2|14349.5|14348.5|14340.7|14339.7|209
1643301670000|2022-01-27 16:41:10|14343.7|14342.7|14354.7|14353.7|14363.5|14362.5|14343.7|14342.7|687
1643301680000|2022-01-27 16:41:20|14355.8|14354.8|14346|14345|14356.7|14355.7|14346|14345|221
1643301690000|2022-01-27 16:41:30|14346.9|14345.9|14349.7|14348.7|14352.7|14351.7|14346|14345|175
1643301700000|2022-01-27 16:41:40|14350.7|14349.7|14345.3|14344.3|14351.2|14350.2|14344.5|14343.5|128
1643301710000|2022-01-27 16:41:50|14345.5|14344.5|14341|14340|14346.7|14345.7|14339.5|14338.5|310
1643301720000|2022-01-27 16:42:00|14341.2|14340.2|14327.5|14326.5|14343.4|14342.4|14326.7|14325.7|371
1643301730000|2022-01-27 16:42:10|14327.4|14326.4|14330|14329|14335|14334|14327.3|14326.3|204
1643301740000|2022-01-27 16:42:20|14329.9|14328.9|14332|14331|14333.8|14332.8|14329.3|14328.3|287
1643301750000|2022-01-27 16:42:30|14333.9|14332.9|14335.4|14334.4|14340|14339|14330.9|14329.9|122
1643301760000|2022-01-27 16:42:40|14335.7|14334.7|14325.3|14324.3|14336.2|14335.2|14323.7|14322.7|240
1643301770000|2022-01-27 16:42:50|14326.7|14325.7|14334.7|14333.7|14335.9|14334.9|14325.8|14324.8|127
1643301780000|2022-01-27 16:43:00|14334.5|14333.5|14337.8|14336.8|14342|14341|14334.5|14333.5|177
1643301790000|2022-01-27 16:43:10|14337.4|14336.4|14328.7|14327.7|14337.4|14336.4|14326.8|14325.8|255
1643301800000|2022-01-27 16:43:20|14328.8|14327.8|14337.4|14336.4|14337.4|14336.4|14328|14327|149
1643301810000|2022-01-27 16:43:30|14337.7|14336.7|14333.5|14332.5|14339.2|14338.2|14332.7|14331.7|112
1643301820000|2022-01-27 16:43:40|14333.8|14332.8|14343.2|14342.2|14344.9|14343.9|14333.8|14332.8|168
1643301830000|2022-01-27 16:43:50|14342.8|14341.8|14337.7|14336.7|14345.5|14344.5|14335.5|14334.5|140
1643301840000|2022-01-27 16:44:00|14336.5|14335.5|14327.8|14326.8|14337.9|14336.9|14326.3|14325.3|189
1643301850000|2022-01-27 16:44:10|14328.2|14327.2|14335|14334|14337.2|14336.2|14324.4|14323.4|162
1643301860000|2022-01-27 16:44:20|14334.9|14333.9|14330.7|14329.7|14341|14340|14330|14329|130
1643301870000|2022-01-27 16:44:30|14330.4|14329.4|14336.9|14335.9|14339|14338|14330|14329|183
1643301880000|2022-01-27 16:44:40|14336.8|14335.8|14333.9|14332.9|14337.9|14336.9|14332.5|14331.5|116
1643301890000|2022-01-27 16:44:50|14334|14333|14336.7|14335.7|14339|14338|14333.9|14332.9|138
1643301900000|2022-01-27 16:45:00|14336.5|14335.5|14339.4|14338.4|14340.5|14339.5|14334|14333|139
1643301910000|2022-01-27 16:45:10|14337.4|14336.4|14345.3|14344.3|14350.4|14349.4|14337|14336|317
1643301920000|2022-01-27 16:45:20|14345.7|14344.7|14346.9|14345.9|14349.4|14348.4|14344.4|14343.4|120
1643301930000|2022-01-27 16:45:30|14347.3|14346.3|14336.4|14335.4|14349.9|14348.9|14335.4|14334.4|206
1643301940000|2022-01-27 16:45:40|14336.7|14335.7|14341.2|14340.2|14342.4|14341.4|14335|14334|177
1643301950000|2022-01-27 16:45:50|14341|14340|14338.4|14337.4|14341.3|14340.3|14335.7|14334.7|112
1643301960000|2022-01-27 16:46:00|14338.7|14337.7|14348.4|14347.4|14348.8|14347.8|14338.4|14337.4|147
1643301970000|2022-01-27 16:46:10|14349|14348|14346.7|14345.7|14350.7|14349.7|14344.4|14343.4|151
1643301980000|2022-01-27 16:46:20|14346.9|14345.9|14349.8|14348.8|14351|14350|14342|14341|135
1643301990000|2022-01-27 16:46:30|14349.7|14348.7|14337.8|14336.8|14350.4|14349.4|14336.5|14335.5|168
1643302000000|2022-01-27 16:46:40|14337.9|14336.9|14327.7|14326.7|14342.4|14341.4|14327.7|14326.7|202
1643302010000|2022-01-27 16:46:50|14327.3|14326.3|14338|14337|14338.7|14337.7|14327|14326|111
1643302020000|2022-01-27 16:47:00|14338.2|14337.2|14342.3|14341.3|14343|14342|14334.9|14333.9|117
1643302030000|2022-01-27 16:47:10|14342.4|14341.4|14339.8|14338.8|14345|14344|14339|14338|134
1643302040000|2022-01-27 16:47:20|14339.9|14338.9|14333.7|14332.7|14341.9|14340.9|14330.8|14329.8|147
1643302050000|2022-01-27 16:47:30|14333.5|14332.5|14329.2|14328.2|14334.3|14333.3|14326.7|14325.7|179
1643302060000|2022-01-27 16:47:40|14329.4|14328.4|14329.9|14328.9|14331.7|14330.7|14326.8|14325.8|92
1643302070000|2022-01-27 16:47:50|14330.4|14329.4|14329.9|14328.9|14335.8|14334.8|14329.9|14328.9|90
1643302080000|2022-01-27 16:48:00|14330.2|14329.2|14331.2|14330.2|14333|14332|14325.2|14324.2|180
1643302090000|2022-01-27 16:48:10|14326.7|14325.7|14320.9|14319.9|14326.7|14325.7|14320.8|14319.8|240
1643302100000|2022-01-27 16:48:20|14321.4|14320.4|14306.8|14305.8|14322.3|14321.3|14306.2|14305.2|466
1643302110000|2022-01-27 16:48:30|14307.4|14306.4|14316.7|14315.7|14317.5|14316.5|14307.4|14306.4|198
1643302120000|2022-01-27 16:48:40|14316.3|14315.3|14321.9|14320.9|14326.3|14325.3|14316.3|14315.3|224
1643302130000|2022-01-27 16:48:50|14321.8|14320.8|14319.3|14318.3|14323|14322|14315.4|14314.4|121
1643302140000|2022-01-27 16:49:00|14320.8|14319.8|14325|14324|14325.3|14324.3|14317.7|14316.7|159
1643302150000|2022-01-27 16:49:10|14325.2|14324.2|14321|14320|14325.7|14324.7|14319.9|14318.9|160
1643302160000|2022-01-27 16:49:20|14320.4|14319.4|14322.3|14321.3|14323.2|14322.2|14318.8|14317.8|155
1643302170000|2022-01-27 16:49:30|14322.4|14321.4|14312|14311|14324|14323|14310.8|14309.8|143
1643302180000|2022-01-27 16:49:40|14312.5|14311.5|14314.9|14313.9|14317.7|14316.7|14306.5|14305.5|220
1643302190000|2022-01-27 16:49:50|14315|14314|14308.8|14307.8|14315.7|14314.7|14307.8|14306.8|206
1643302200000|2022-01-27 16:50:00|14309|14308|14299.3|14298.3|14315|14314|14299.2|14298.2|490
1643302210000|2022-01-27 16:50:10|14298.3|14297.3|14299.2|14298.2|14302.4|14301.4|14296.8|14295.8|193
1643302220000|2022-01-27 16:50:20|14299.3|14298.3|14303|14302|14305|14304|14298|14297|171
1643302230000|2022-01-27 16:50:30|14303.2|14302.2|14310.3|14309.3|14311.7|14310.7|14301.7|14300.7|154
1643302240000|2022-01-27 16:50:40|14310.9|14309.9|14300.4|14299.4|14311.3|14310.3|14300.3|14299.3|192
1643302250000|2022-01-27 16:50:50|14299.7|14298.7|14313.8|14312.8|14313.8|14312.8|14298.4|14297.4|141
1643302260000|2022-01-27 16:51:00|14312.8|14311.8|14310.2|14309.2|14313.8|14312.8|14305.7|14304.7|125
1643302270000|2022-01-27 16:51:10|14310.9|14309.9|14323.9|14322.9|14324|14323|14310.8|14309.8|260
1643302280000|2022-01-27 16:51:20|14323.4|14322.4|14323.4|14322.4|14323.9|14322.9|14318.8|14317.8|127
1643302290000|2022-01-27 16:51:30|14323.7|14322.7|14312.3|14311.3|14323.7|14322.7|14311.3|14310.3|196
1643302300000|2022-01-27 16:51:40|14312.9|14311.9|14310.7|14309.7|14313.3|14312.3|14307.7|14306.7|218
1643302310000|2022-01-27 16:51:50|14309.5|14308.5|14299.7|14298.7|14311.4|14310.4|14293.3|14292.3|266
1643302320000|2022-01-27 16:52:00|14300|14299|14295.9|14294.9|14305.7|14304.7|14293.3|14292.3|191
1643302330000|2022-01-27 16:52:10|14296.9|14295.9|14291.2|14290.2|14296.9|14295.9|14289.2|14288.2|201
1643302340000|2022-01-27 16:52:20|14291|14290|14303.5|14302.5|14304.8|14303.8|14290.2|14289.2|161
1643302350000|2022-01-27 16:52:30|14302.7|14301.7|14315.4|14314.4|14317.5|14316.5|14302|14301|209
1643302360000|2022-01-27 16:52:40|14314.8|14313.8|14307|14306|14315|14314|14307|14306|171
1643302370000|2022-01-27 16:52:50|14306.8|14305.8|14311.4|14310.4|14312.7|14311.7|14305.7|14304.7|52
1643302380000|2022-01-27 16:53:00|14311.3|14310.3|14317.9|14316.9|14319.5|14318.5|14309.4|14308.4|210
1643302390000|2022-01-27 16:53:10|14319.2|14318.2|14319.4|14318.4|14323.4|14322.4|14317.8|14316.8|178
1643302400000|2022-01-27 16:53:20|14319.3|14318.3|14322|14321|14325.2|14324.2|14318.4|14317.4|195
1643302410000|2022-01-27 16:53:30|14321.9|14320.9|14324.2|14323.2|14325.7|14324.7|14321.9|14320.9|54
1643302420000|2022-01-27 16:53:40|14324.3|14323.3|14326.7|14325.7|14326.9|14325.9|14322.7|14321.7|110
1643302430000|2022-01-27 16:53:50|14326.8|14325.8|14323.7|14322.7|14327.5|14326.5|14321.8|14320.8|137
1643302440000|2022-01-27 16:54:00|14324.2|14323.2|14316.3|14315.3|14327.3|14326.3|14315.2|14314.2|118
1643302450000|2022-01-27 16:54:10|14316.4|14315.4|14320.7|14319.7|14322.2|14321.2|14312.8|14311.8|135
1643302460000|2022-01-27 16:54:20|14320.4|14319.4|14314.4|14313.4|14322.4|14321.4|14313.5|14312.5|73
1643302470000|2022-01-27 16:54:30|14314.2|14313.2|14316.7|14315.7|14317.9|14316.9|14313.5|14312.5|57
1643302480000|2022-01-27 16:54:40|14316.5|14315.5|14318.5|14317.5|14319.2|14318.2|14315.2|14314.2|43
1643302490000|2022-01-27 16:54:50|14317|14316|14320.5|14319.5|14323.8|14322.8|14317|14316|106
1643302500000|2022-01-27 16:55:00|14320.4|14319.4|14324.8|14323.8|14325.4|14324.4|14320.4|14319.4|110
1643302510000|2022-01-27 16:55:10|14324.5|14323.5|14316.9|14315.9|14327.9|14326.9|14316.9|14315.9|143
1643302520000|2022-01-27 16:55:20|14317|14316|14310.8|14309.8|14318.2|14317.2|14304.4|14303.4|237
1643302530000|2022-01-27 16:55:30|14311|14310|14312.9|14311.9|14315.9|14314.9|14310.4|14309.4|97
1643302540000|2022-01-27 16:55:40|14313|14312|14313.2|14312.2|14316.4|14315.4|14311.8|14310.8|90
1643302550000|2022-01-27 16:55:50|14312.5|14311.5|14313|14312|14314.5|14313.5|14307.4|14306.4|123
1643302560000|2022-01-27 16:56:00|14312.8|14311.8|14315.9|14314.9|14318|14317|14312.8|14311.8|122
1643302570000|2022-01-27 16:56:10|14316|14315|14310.9|14309.9|14318.8|14317.8|14310.8|14309.8|82
1643302580000|2022-01-27 16:56:20|14310.8|14309.8|14304.7|14303.7|14313.7|14312.7|14302.2|14301.2|191
1643302590000|2022-01-27 16:56:30|14304.5|14303.5|14298.3|14297.3|14306.9|14305.9|14296.7|14295.7|158
1643302600000|2022-01-27 16:56:40|14298.8|14297.8|14302.7|14301.7|14304.2|14303.2|14297.9|14296.9|102
1643302610000|2022-01-27 16:56:50|14302.4|14301.4|14300.4|14299.4|14302.7|14301.7|14295.5|14294.5|114
1643302620000|2022-01-27 16:57:00|14300.3|14299.3|14298|14297|14300.8|14299.8|14296.7|14295.7|82
1643302630000|2022-01-27 16:57:10|14298.2|14297.2|14308.3|14307.3|14311.4|14310.4|14296.4|14295.4|166
1643302640000|2022-01-27 16:57:20|14308.7|14307.7|14301.4|14300.4|14308.8|14307.8|14298.3|14297.3|139
1643302650000|2022-01-27 16:57:30|14301.5|14300.5|14302.2|14301.2|14306.4|14305.4|14301.5|14300.5|71
1643302660000|2022-01-27 16:57:40|14302.3|14301.3|14303.4|14302.4|14304.7|14303.7|14298.7|14297.7|81
1643302670000|2022-01-27 16:57:50|14303.5|14302.5|14306.9|14305.9|14310.8|14309.8|14303.5|14302.5|133
1643302680000|2022-01-27 16:58:00|14307.2|14306.2|14303.8|14302.8|14307.2|14306.2|14299.2|14298.2|116
1643302690000|2022-01-27 16:58:10|14303.3|14302.3|14312.3|14311.3|14314.9|14313.9|14302.9|14301.9|173
1643302700000|2022-01-27 16:58:20|14312.7|14311.7|14316|14315|14319.5|14318.5|14312.7|14311.7|197
1643302710000|2022-01-27 16:58:30|14316.3|14315.3|14313.3|14312.3|14316.3|14315.3|14309.5|14308.5|86
1643302720000|2022-01-27 16:58:40|14313.2|14312.2|14313|14312|14314.9|14313.9|14311.8|14310.8|45
1643302730000|2022-01-27 16:58:50|14312.9|14311.9|14312.4|14311.4|14317.5|14316.5|14311.4|14310.4|62
1643302740000|2022-01-27 16:59:00|14312.2|14311.2|14306.4|14305.4|14315.3|14314.3|14305.8|14304.8|99
1643302750000|2022-01-27 16:59:10|14305.9|14304.9|14306.9|14305.9|14309.9|14308.9|14302.8|14301.8|95
1643302760000|2022-01-27 16:59:20|14306.8|14305.8|14306.3|14305.3|14307.5|14306.5|14304.5|14303.5|63
1643302770000|2022-01-27 16:59:30|14305.3|14304.3|14311.8|14310.8|14315.9|14314.9|14305.3|14304.3|118
1643302780000|2022-01-27 16:59:40|14311.2|14310.2|14311.4|14310.4|14314.5|14313.5|14306.4|14305.4|93
1643302790000|2022-01-27 16:59:50|14311.3|14310.3|14308.9|14307.9|14311.8|14310.8|14307.7|14306.7|66
1643302800000|2022-01-27 17:00:00|14309.2|14308.2|14289.3|14288.3|14313|14312|14289.2|14288.2|323
1643302810000|2022-01-27 17:00:10|14290|14289|14288.7|14287.7|14292.4|14291.4|14286.3|14285.3|344
1643302820000|2022-01-27 17:00:20|14288.4|14287.4|14291.7|14290.7|14297.7|14296.7|14285.8|14284.8|203
1643302830000|2022-01-27 17:00:30|14291.4|14290.4|14281.2|14280.2|14292.4|14291.4|14281.2|14280.2|270
1643302840000|2022-01-27 17:00:40|14281.3|14280.3|14289.2|14288.2|14292|14291|14280.9|14279.9|329
1643302850000|2022-01-27 17:00:50|14289.7|14288.7|14286.2|14285.2|14290.4|14289.4|14285|14284|137
1643302860000|2022-01-27 17:01:00|14286.3|14285.3|14289.2|14288.2|14294.4|14293.4|14286.3|14285.3|140
1643302870000|2022-01-27 17:01:10|14288.9|14287.9|14293.3|14292.3|14293.5|14292.5|14287.9|14286.9|113
1643302880000|2022-01-27 17:01:20|14293.2|14292.2|14291.5|14290.5|14293.7|14292.7|14289.2|14288.2|91
1643302890000|2022-01-27 17:01:30|14291.7|14290.7|14297.8|14296.8|14300.2|14299.2|14290.2|14289.2|202
1643302900000|2022-01-27 17:01:40|14297.9|14296.9|14298.5|14297.5|14299.7|14298.7|14291.9|14290.9|120
1643302910000|2022-01-27 17:01:50|14298.7|14297.7|14295.8|14294.8|14298.8|14297.8|14293.5|14292.5|50
1643302920000|2022-01-27 17:02:00|14296.7|14295.7|14302.7|14301.7|14306.2|14305.2|14295|14294|172
1643302930000|2022-01-27 17:02:10|14303|14302|14303.3|14302.3|14305.3|14304.3|14300|14299|104
1643302940000|2022-01-27 17:02:20|14303.4|14302.4|14302.2|14301.2|14304|14303|14300|14299|48
1643302950000|2022-01-27 17:02:30|14302.3|14301.3|14297.5|14296.5|14302.3|14301.3|14292.8|14291.8|81
1643302960000|2022-01-27 17:02:40|14297.7|14296.7|14296.5|14295.5|14298.2|14297.2|14295.2|14294.2|53
1643302970000|2022-01-27 17:02:50|14296.4|14295.4|14297.8|14296.8|14301.2|14300.2|14295.5|14294.5|95
1643302980000|2022-01-27 17:03:00|14297.3|14296.3|14293.3|14292.3|14297.4|14296.4|14289.8|14288.8|109
1643302990000|2022-01-27 17:03:10|14293.5|14292.5|14294.7|14293.7|14298.5|14297.5|14293.2|14292.2|97
1643303000000|2022-01-27 17:03:20|14294.8|14293.8|14283.4|14282.4|14297.5|14296.5|14281.8|14280.8|196
1643303010000|2022-01-27 17:03:30|14282.8|14281.8|14282.4|14281.4|14287.9|14286.9|14281.4|14280.4|138
1643303020000|2022-01-27 17:03:40|14282.5|14281.5|14282.4|14281.4|14284.7|14283.7|14280.8|14279.8|86
1643303030000|2022-01-27 17:03:50|14282.3|14281.3|14282.5|14281.5|14285.5|14284.5|14280.8|14279.8|106
1643303040000|2022-01-27 17:04:00|14282.7|14281.7|14278.9|14277.9|14289.8|14288.8|14276.8|14275.8|269
1643303050000|2022-01-27 17:04:10|14279.2|14278.2|14277.4|14276.4|14280.9|14279.9|14275.3|14274.3|179
1643303060000|2022-01-27 17:04:20|14276.7|14275.7|14274.7|14273.7|14276.7|14275.7|14269.9|14268.9|223
1643303070000|2022-01-27 17:04:30|14275.4|14274.4|14282.8|14281.8|14282.8|14281.8|14274.5|14273.5|190
1643303080000|2022-01-27 17:04:40|14282.9|14281.9|14300.2|14299.2|14300.2|14299.2|14282.5|14281.5|351
1643303090000|2022-01-27 17:04:50|14300.4|14299.4|14302.4|14301.4|14308.2|14307.2|14299.5|14298.5|295
1643303100000|2022-01-27 17:05:00|14300.9|14299.9|14293.7|14292.7|14301|14300|14290.5|14289.5|181
1643303110000|2022-01-27 17:05:10|14294.9|14293.9|14292.7|14291.7|14297.9|14296.9|14286.9|14285.9|173
1643303120000|2022-01-27 17:05:20|14292.8|14291.8|14289.7|14288.7|14294.2|14293.2|14287|14286|88
1643303130000|2022-01-27 17:05:30|14289.4|14288.4|14282.2|14281.2|14291.9|14290.9|14278.7|14277.7|200
1643303140000|2022-01-27 17:05:40|14281.4|14280.4|14279.8|14278.8|14287.4|14286.4|14277.3|14276.3|135
1643303150000|2022-01-27 17:05:50|14279.7|14278.7|14280.4|14279.4|14284.5|14283.5|14278.4|14277.4|105
1643303160000|2022-01-27 17:06:00|14280.3|14279.3|14282.4|14281.4|14284.8|14283.8|14277.5|14276.5|110
1643303170000|2022-01-27 17:06:10|14282.3|14281.3|14281.5|14280.5|14285.7|14284.7|14277.7|14276.7|142
1643303180000|2022-01-27 17:06:20|14280.4|14279.4|14278|14277|14280.7|14279.7|14271.8|14270.8|194
1643303190000|2022-01-27 17:06:30|14277.4|14276.4|14279.9|14278.9|14280|14279|14276.4|14275.4|80
1643303200000|2022-01-27 17:06:40|14280.2|14279.2|14276.5|14275.5|14280.3|14279.3|14274.4|14273.4|93
1643303210000|2022-01-27 17:06:50|14276.4|14275.4|14277.2|14276.2|14279.2|14278.2|14275.3|14274.3|71
1643303220000|2022-01-27 17:07:00|14278.3|14277.3|14268.7|14267.7|14278.5|14277.5|14266.3|14265.3|335
1643303230000|2022-01-27 17:07:10|14268.8|14267.8|14260|14259|14269.7|14268.7|14258.2|14257.2|417
1643303240000|2022-01-27 17:07:20|14259.9|14258.9|14264.7|14263.7|14267.5|14266.5|14257.8|14256.8|229
1643303250000|2022-01-27 17:07:30|14265.9|14264.9|14265.7|14264.7|14266.5|14265.5|14263.2|14262.2|85
1643303260000|2022-01-27 17:07:40|14265.5|14264.5|14264.2|14263.2|14266.9|14265.9|14260.4|14259.4|105
1643303270000|2022-01-27 17:07:50|14264.3|14263.3|14260|14259|14266|14265|14260|14259|131
1643303280000|2022-01-27 17:08:00|14260.2|14259.2|14255.5|14254.5|14260.2|14259.2|14253.3|14252.3|277
1643303290000|2022-01-27 17:08:10|14255.4|14254.4|14260.8|14259.8|14260.8|14259.8|14255.2|14254.2|143
1643303300000|2022-01-27 17:08:20|14261|14260|14262.7|14261.7|14264.5|14263.5|14260.5|14259.5|113
1643303310000|2022-01-27 17:08:30|14262.4|14261.4|14263.8|14262.8|14264.4|14263.4|14255.9|14254.9|132
1643303320000|2022-01-27 17:08:40|14263.7|14262.7|14257.5|14256.5|14263.9|14262.9|14257.5|14256.5|131
1643303330000|2022-01-27 17:08:50|14256.4|14255.4|14250|14249|14257.9|14256.9|14247.9|14246.9|373
1643303340000|2022-01-27 17:09:00|14250.2|14249.2|14242.3|14241.3|14252.3|14251.3|14242.3|14241.3|288
1643303350000|2022-01-27 17:09:10|14242.8|14241.8|14235.2|14234.2|14244.2|14243.2|14232|14231|336
1643303360000|2022-01-27 17:09:20|14235.5|14234.5|14242.3|14241.3|14242.8|14241.8|14235.5|14234.5|163
1643303370000|2022-01-27 17:09:30|14242.4|14241.4|14247.5|14246.5|14250.3|14249.3|14242.3|14241.3|167
1643303380000|2022-01-27 17:09:40|14247.4|14246.4|14247.2|14246.2|14249.7|14248.7|14244.3|14243.3|107
1643303390000|2022-01-27 17:09:50|14246.9|14245.9|14248.5|14247.5|14248.5|14247.5|14246.3|14245.3|37
1643303400000|2022-01-27 17:10:00|14248.4|14247.4|14250|14249|14255.8|14254.8|14247.7|14246.7|202
1643303410000|2022-01-27 17:10:10|14249.4|14248.4|14245.8|14244.8|14252.3|14251.3|14243.2|14242.2|198
1643303420000|2022-01-27 17:10:20|14246.8|14245.8|14241.5|14240.5|14247.4|14246.4|14236.7|14235.7|181
1643303430000|2022-01-27 17:10:30|14241.7|14240.7|14232|14231|14244.7|14243.7|14231.4|14230.4|215
1643303440000|2022-01-27 17:10:40|14231.9|14230.9|14230.3|14229.3|14232.2|14231.2|14225.4|14224.4|421
1643303450000|2022-01-27 17:10:50|14230.4|14229.4|14229.3|14228.3|14231.5|14230.5|14225.2|14224.2|228
1643303460000|2022-01-27 17:11:00|14229.5|14228.5|14235.2|14234.2|14238.5|14237.5|14227.3|14226.3|198
1643303470000|2022-01-27 17:11:10|14234.8|14233.8|14235.4|14234.4|14236.7|14235.7|14233.3|14232.3|86
1643303480000|2022-01-27 17:11:20|14235.3|14234.3|14237.7|14236.7|14238|14237|14232.8|14231.8|137
1643303490000|2022-01-27 17:11:30|14237.8|14236.8|14235.5|14234.5|14239.4|14238.4|14235.5|14234.5|105
1643303500000|2022-01-27 17:11:40|14235.7|14234.7|14239.5|14238.5|14240|14239|14235.5|14234.5|127
1643303510000|2022-01-27 17:11:50|14239.2|14238.2|14232.8|14231.8|14240.4|14239.4|14231.3|14230.3|171
1643303520000|2022-01-27 17:12:00|14232.7|14231.7|14224.3|14223.3|14234.4|14233.4|14218.9|14217.9|302
1643303530000|2022-01-27 17:12:10|14223.5|14222.5|14224.5|14223.5|14225.7|14224.7|14221|14220|173
1643303540000|2022-01-27 17:12:20|14224.7|14223.7|14225.3|14224.3|14229|14228|14222.7|14221.7|279
1643303550000|2022-01-27 17:12:30|14224.5|14223.5|14223.5|14222.5|14227.7|14226.7|14222.3|14221.3|181
1643303560000|2022-01-27 17:12:40|14222.9|14221.9|14221.9|14220.9|14225.2|14224.2|14217.5|14216.5|174
1643303570000|2022-01-27 17:12:50|14222|14221|14223.2|14222.2|14225.3|14224.3|14221.4|14220.4|99
1643303580000|2022-01-27 17:13:00|14223.3|14222.3|14221.5|14220.5|14225.4|14224.4|14218.5|14217.5|115
1643303590000|2022-01-27 17:13:10|14221.4|14220.4|14219.7|14218.7|14221.7|14220.7|14216.8|14215.8|92
1643303600000|2022-01-27 17:13:20|14219.2|14218.2|14222.9|14221.9|14224.9|14223.9|14219.2|14218.2|118
1643303610000|2022-01-27 17:13:30|14222.7|14221.7|14223.4|14222.4|14224.7|14223.7|14221.5|14220.5|83
1643303620000|2022-01-27 17:13:40|14223.5|14222.5|14224.3|14223.3|14224.9|14223.9|14220.9|14219.9|87
1643303630000|2022-01-27 17:13:50|14224.2|14223.2|14221.8|14220.8|14224.9|14223.9|14221.2|14220.2|81
1643303640000|2022-01-27 17:14:00|14223|14222|14221|14220|14223.2|14222.2|14218.3|14217.3|99
1643303650000|2022-01-27 17:14:10|14221.5|14220.5|14216.3|14215.3|14221.5|14220.5|14215.4|14214.4|155
1643303660000|2022-01-27 17:14:20|14216.2|14215.2|14215.2|14214.2|14217|14216|14211.5|14210.5|368
1643303670000|2022-01-27 17:14:30|14215|14214|14211.9|14210.9|14218.4|14217.4|14207.7|14206.7|409
1643303680000|2022-01-27 17:14:40|14212|14211|14217.3|14216.3|14220.3|14219.3|14211.4|14210.4|186
1643303690000|2022-01-27 17:14:50|14217.4|14216.4|14228.4|14227.4|14229.8|14228.8|14217.4|14216.4|321
1643303700000|2022-01-27 17:15:00|14228.7|14227.7|14220.2|14219.2|14230.2|14229.2|14217.3|14216.3|200
1643303710000|2022-01-27 17:15:10|14220.5|14219.5|14224.4|14223.4|14231.3|14230.3|14220.5|14219.5|173
1643303720000|2022-01-27 17:15:20|14224.3|14223.3|14222.5|14221.5|14225.7|14224.7|14221.9|14220.9|88
1643303730000|2022-01-27 17:15:30|14222.9|14221.9|14216.7|14215.7|14225.5|14224.5|14215.8|14214.8|146
1643303740000|2022-01-27 17:15:40|14216.8|14215.8|14211.2|14210.2|14216.8|14215.8|14210.5|14209.5|233
1643303750000|2022-01-27 17:15:50|14211|14210|14214.2|14213.2|14215.7|14214.7|14210.8|14209.8|191
1643303760000|2022-01-27 17:16:00|14214|14213|14210|14209|14216.5|14215.5|14208.4|14207.4|153
1643303770000|2022-01-27 17:16:10|14211|14210|14202.8|14201.8|14212.7|14211.7|14202.7|14201.7|276
1643303780000|2022-01-27 17:16:20|14202.7|14201.7|14188.8|14187.8|14202.7|14201.7|14188.3|14187.3|862
1643303790000|2022-01-27 17:16:30|14188.5|14187.5|14191.4|14190.4|14193.7|14192.7|14184.5|14183.5|411
1643303800000|2022-01-27 17:16:40|14190.9|14189.9|14195.9|14194.9|14196|14195|14189.5|14188.5|183
1643303810000|2022-01-27 17:16:50|14195.7|14194.7|14193.9|14192.9|14196.2|14195.2|14193|14192|127
1643303820000|2022-01-27 17:17:00|14194.2|14193.2|14191.2|14190.2|14195.5|14194.5|14190.2|14189.2|160
1643303830000|2022-01-27 17:17:10|14191.5|14190.5|14193.4|14192.4|14195.8|14194.8|14190.2|14189.2|150
1643303840000|2022-01-27 17:17:20|14193.5|14192.5|14190.7|14189.7|14197.4|14196.4|14190.4|14189.4|109
1643303850000|2022-01-27 17:17:30|14190.4|14189.4|14188.4|14187.4|14194.7|14193.7|14186.8|14185.8|157
1643303860000|2022-01-27 17:17:40|14189.4|14188.4|14181|14180|14191.8|14190.8|14179.9|14178.9|211
1643303870000|2022-01-27 17:17:50|14180.9|14179.9|14178.2|14177.2|14183|14182|14175.5|14174.5|407
1643303880000|2022-01-27 17:18:00|14177.4|14176.4|14186.5|14185.5|14186.5|14185.5|14177.4|14176.4|187
1643303890000|2022-01-27 17:18:10|14187.8|14186.8|14179.5|14178.5|14188.9|14187.9|14179.2|14178.2|195
1643303900000|2022-01-27 17:18:20|14179.4|14178.4|14170.5|14169.5|14180.5|14179.5|14170.4|14169.4|240
1643303910000|2022-01-27 17:18:30|14169.8|14168.8|14177.7|14176.7|14181|14180|14169.8|14168.8|364
1643303920000|2022-01-27 17:18:40|14177.5|14176.5|14171.7|14170.7|14178|14177|14167.9|14166.9|209
1643303930000|2022-01-27 17:18:50|14172.3|14171.3|14174|14173|14176|14175|14170.4|14169.4|230
1643303940000|2022-01-27 17:19:00|14174.2|14173.2|14174.7|14173.7|14176.4|14175.4|14169.9|14168.9|225
1643303950000|2022-01-27 17:19:10|14174|14173|14165.2|14164.2|14174.4|14173.4|14162.9|14161.9|332
1643303960000|2022-01-27 17:19:20|14165|14164|14170.7|14169.7|14170.7|14169.7|14164.9|14163.9|136
1643303970000|2022-01-27 17:19:30|14170.5|14169.5|14168.5|14167.5|14177.2|14176.2|14168.4|14167.4|232
1643303980000|2022-01-27 17:19:40|14169.5|14168.5|14176.9|14175.9|14176.9|14175.9|14167.3|14166.3|198
1643303990000|2022-01-27 17:19:50|14177.3|14176.3|14181.5|14180.5|14185.2|14184.2|14177|14176|274
1643304000000|2022-01-27 17:20:00|14181.7|14180.7|14180.2|14179.2|14183.3|14182.3|14172.2|14171.2|205
1643304010000|2022-01-27 17:20:10|14179.7|14178.7|14183.7|14182.7|14187.7|14186.7|14177.5|14176.5|225
1643304020000|2022-01-27 17:20:20|14184|14183|14183.2|14182.2|14186.2|14185.2|14179.4|14178.4|288
1643304030000|2022-01-27 17:20:30|14182.9|14181.9|14182.2|14181.2|14184.5|14183.5|14180.9|14179.9|171
1643304040000|2022-01-27 17:20:40|14182|14181|14176.4|14175.4|14183.9|14182.9|14175.4|14174.4|161
1643304050000|2022-01-27 17:20:50|14176.5|14175.5|14179.7|14178.7|14181.8|14180.8|14176.4|14175.4|91
1643304060000|2022-01-27 17:21:00|14179.4|14178.4|14169.7|14168.7|14179.4|14178.4|14168.7|14167.7|245
1643304070000|2022-01-27 17:21:10|14169.8|14168.8|14169.2|14168.2|14170.8|14169.8|14165.4|14164.4|230
1643304080000|2022-01-27 17:21:20|14169.4|14168.4|14174.4|14173.4|14175.5|14174.5|14166.7|14165.7|156
1643304090000|2022-01-27 17:21:30|14173.7|14172.7|14174.7|14173.7|14177.7|14176.7|14170.7|14169.7|143
1643304100000|2022-01-27 17:21:40|14174.8|14173.8|14171.2|14170.2|14175|14174|14170.2|14169.2|115
1643304110000|2022-01-27 17:21:50|14171.3|14170.3|14171.8|14170.8|14173.5|14172.5|14170.2|14169.2|76
1643304120000|2022-01-27 17:22:00|14171.5|14170.5|14173.9|14172.9|14176.8|14175.8|14171.2|14170.2|215
1643304130000|2022-01-27 17:22:10|14174|14173|14167.2|14166.2|14174.5|14173.5|14165.2|14164.2|296
1643304140000|2022-01-27 17:22:20|14167|14166|14158|14157|14168.2|14167.2|14158|14157|226
1643304150000|2022-01-27 17:22:30|14157.4|14156.4|14163.8|14162.8|14165.7|14164.7|14157|14156|265
1643304160000|2022-01-27 17:22:40|14163.3|14162.3|14167.2|14166.2|14168.3|14167.3|14162.3|14161.3|182
1643304170000|2022-01-27 17:22:50|14166.5|14165.5|14160.7|14159.7|14166.9|14165.9|14157.4|14156.4|149
1643304180000|2022-01-27 17:23:00|14161.2|14160.2|14161.4|14160.4|14164|14163|14159|14158|144
1643304190000|2022-01-27 17:23:10|14161.8|14160.8|14160.8|14159.8|14166.4|14165.4|14159.9|14158.9|121
1643304200000|2022-01-27 17:23:20|14160.5|14159.5|14165.9|14164.9|14167.5|14166.5|14153.5|14152.5|287
1643304210000|2022-01-27 17:23:30|14166.4|14165.4|14174.5|14173.5|14176.2|14175.2|14166.4|14165.4|233
1643304220000|2022-01-27 17:23:40|14174.3|14173.3|14180.3|14179.3|14180.3|14179.3|14174.3|14173.3|246
1643304230000|2022-01-27 17:23:50|14180.2|14179.2|14174.5|14173.5|14181.4|14180.4|14174|14173|213
1643304240000|2022-01-27 17:24:00|14174.9|14173.9|14173.9|14172.9|14176.8|14175.8|14168.2|14167.2|148
1643304250000|2022-01-27 17:24:10|14172.8|14171.8|14173.9|14172.9|14180.2|14179.2|14172.4|14171.4|168
1643304260000|2022-01-27 17:24:20|14174.8|14173.8|14167.4|14166.4|14174.8|14173.8|14166|14165|170
1643304270000|2022-01-27 17:24:30|14166.9|14165.9|14164.5|14163.5|14167.3|14166.3|14163.2|14162.2|112
1643304280000|2022-01-27 17:24:40|14164.4|14163.4|14168.3|14167.3|14172.4|14171.4|14162.7|14161.7|122
1643304290000|2022-01-27 17:24:50|14166.8|14165.8|14169.5|14168.5|14171.4|14170.4|14166.3|14165.3|81
1643304300000|2022-01-27 17:25:00|14169.4|14168.4|14179.7|14178.7|14180.5|14179.5|14169.2|14168.2|233
1643304310000|2022-01-27 17:25:10|14179.5|14178.5|14181.8|14180.8|14181.8|14180.8|14174.2|14173.2|178
1643304320000|2022-01-27 17:25:20|14183.4|14182.4|14188.3|14187.3|14189.4|14188.4|14183.2|14182.2|304
1643304330000|2022-01-27 17:25:30|14188|14187|14189.2|14188.2|14191.2|14190.2|14186.8|14185.8|147
1643304340000|2022-01-27 17:25:40|14189.4|14188.4|14190.2|14189.2|14193.9|14192.9|14188.8|14187.8|208
1643304350000|2022-01-27 17:25:50|14191|14190|14185.7|14184.7|14191.2|14190.2|14184.9|14183.9|144
1643304360000|2022-01-27 17:26:00|14185.5|14184.5|14180.5|14179.5|14186.2|14185.2|14179|14178|142
1643304370000|2022-01-27 17:26:10|14179.8|14178.8|14185.3|14184.3|14189.2|14188.2|14178.7|14177.7|136
1643304380000|2022-01-27 17:26:20|14185.4|14184.4|14184.9|14183.9|14186.7|14185.7|14183.5|14182.5|73
1643304390000|2022-01-27 17:26:30|14183.8|14182.8|14187.4|14186.4|14189.3|14188.3|14182.7|14181.7|181
1643304400000|2022-01-27 17:26:40|14187.5|14186.5|14196.5|14195.5|14197.4|14196.4|14185.9|14184.9|198
1643304410000|2022-01-27 17:26:50|14196.8|14195.8|14192.3|14191.3|14197.5|14196.5|14192.3|14191.3|141
1643304420000|2022-01-27 17:27:00|14192.2|14191.2|14185.8|14184.8|14194|14193|14182|14181|186
1643304430000|2022-01-27 17:27:10|14185.7|14184.7|14185.7|14184.7|14186.2|14185.2|14182.9|14181.9|79
1643304440000|2022-01-27 17:27:20|14185.8|14184.8|14187|14186|14187.4|14186.4|14183|14182|180
1643304450000|2022-01-27 17:27:30|14186.9|14185.9|14189|14188|14193.8|14192.8|14182.8|14181.8|166
1643304460000|2022-01-27 17:27:40|14189.2|14188.2|14185.4|14184.4|14191.9|14190.9|14185.3|14184.3|80
1643304470000|2022-01-27 17:27:50|14185.5|14184.5|14162.8|14161.8|14185.5|14184.5|14161.7|14160.7|616
1643304480000|2022-01-27 17:28:00|14162.7|14161.7|14169.2|14168.2|14174|14173|14162.7|14161.7|269
1643304490000|2022-01-27 17:28:10|14169.9|14168.9|14176.9|14175.9|14179.8|14178.8|14167.2|14166.2|226
1643304500000|2022-01-27 17:28:20|14177.2|14176.2|14171.8|14170.8|14180.4|14179.4|14169.9|14168.9|188
1643304510000|2022-01-27 17:28:30|14170.8|14169.8|14169.9|14168.9|14172.3|14171.3|14168.2|14167.2|132
1643304520000|2022-01-27 17:28:40|14169.8|14168.8|14168.2|14167.2|14171.4|14170.4|14166.3|14165.3|134
1643304530000|2022-01-27 17:28:50|14168|14167|14166.7|14165.7|14169.2|14168.2|14165.5|14164.5|87
1643304540000|2022-01-27 17:29:00|14166.8|14165.8|14166.3|14165.3|14172.5|14171.5|14164.2|14163.2|246
1643304550000|2022-01-27 17:29:10|14166.2|14165.2|14162.5|14161.5|14168.9|14167.9|14157.8|14156.8|219
1643304560000|2022-01-27 17:29:20|14162.4|14161.4|14169.3|14168.3|14173|14172|14156.8|14155.8|234
1643304570000|2022-01-27 17:29:30|14168.5|14167.5|14176.4|14175.4|14177|14176|14166.7|14165.7|154
1643304580000|2022-01-27 17:29:40|14176.5|14175.5|14172.8|14171.8|14181.5|14180.5|14172.2|14171.2|205
1643304590000|2022-01-27 17:29:50|14172.9|14171.9|14173.5|14172.5|14174.9|14173.9|14171.4|14170.4|119
1643304600000|2022-01-27 17:30:00|14173.4|14172.4|14177.7|14176.7|14178|14177|14168.3|14167.3|162
1643304610000|2022-01-27 17:30:10|14177.9|14176.9|14181.3|14180.3|14182.8|14181.8|14176|14175|133
1643304620000|2022-01-27 17:30:20|14181.8|14180.8|14184.5|14183.5|14184.5|14183.5|14180.5|14179.5|145
1643304630000|2022-01-27 17:30:30|14184.3|14183.3|14178.9|14177.9|14187.4|14186.4|14178.4|14177.4|215
1643304640000|2022-01-27 17:30:40|14178|14177|14181|14180|14183|14182|14177|14176|87
1643304650000|2022-01-27 17:30:50|14180.9|14179.9|14173.5|14172.5|14180.9|14179.9|14166.8|14165.8|205
1643304660000|2022-01-27 17:31:00|14174|14173|14166|14165|14174|14173|14162.5|14161.5|220
1643304670000|2022-01-27 17:31:10|14166.3|14165.3|14157.5|14156.5|14169.3|14168.3|14157.5|14156.5|170
1643304680000|2022-01-27 17:31:20|14157|14156|14159|14158|14162.2|14161.2|14154.9|14153.9|350
1643304690000|2022-01-27 17:31:30|14158.8|14157.8|14161.4|14160.4|14163.7|14162.7|14156.7|14155.7|181
1643304700000|2022-01-27 17:31:40|14161.3|14160.3|14137.4|14136.4|14161.4|14160.4|14134.5|14133.5|882
1643304710000|2022-01-27 17:31:50|14137.5|14136.5|14135.7|14134.7|14139.3|14138.3|14132.9|14131.9|505
1643304720000|2022-01-27 17:32:00|14135.5|14134.5|14147.7|14146.7|14148.4|14147.4|14134.8|14133.8|383
1643304730000|2022-01-27 17:32:10|14147.5|14146.5|14149.9|14148.9|14151.7|14150.7|14143.3|14142.3|216
1643304740000|2022-01-27 17:32:20|14149.8|14148.8|14145.3|14144.3|14154.5|14153.5|14145.3|14144.3|263
1643304750000|2022-01-27 17:32:30|14145.7|14144.7|14149.9|14148.9|14150|14149|14144.8|14143.8|174
1643304760000|2022-01-27 17:32:40|14150|14149|14148.8|14147.8|14152.3|14151.3|14144.7|14143.7|183
1643304770000|2022-01-27 17:32:50|14148.7|14147.7|14148.4|14147.4|14151.9|14150.9|14145.2|14144.2|128
1643304780000|2022-01-27 17:33:00|14148.2|14147.2|14150.7|14149.7|14153.4|14152.4|14147.9|14146.9|104
1643304790000|2022-01-27 17:33:10|14150.5|14149.5|14146.9|14145.9|14155|14154|14146.8|14145.8|122
1643304800000|2022-01-27 17:33:20|14146.5|14145.5|14148|14147|14149.9|14148.9|14140.8|14139.8|187
1643304810000|2022-01-27 17:33:30|14147.9|14146.9|14158.5|14157.5|14159|14158|14145.2|14144.2|168
1643304820000|2022-01-27 17:33:40|14157.5|14156.5|14154.2|14153.2|14162.2|14161.2|14151.4|14150.4|228
1643304830000|2022-01-27 17:33:50|14154.8|14153.8|14152.2|14151.2|14154.8|14153.8|14150.2|14149.2|92
1643304840000|2022-01-27 17:34:00|14151.4|14150.4|14152.2|14151.2|14153.4|14152.4|14149.5|14148.5|114
1643304850000|2022-01-27 17:34:10|14151.3|14150.3|14155.4|14154.4|14157.8|14156.8|14150|14149|170
1643304860000|2022-01-27 17:34:20|14155|14154|14151.8|14150.8|14157.2|14156.2|14151.8|14150.8|75
1643304870000|2022-01-27 17:34:30|14152.5|14151.5|14147.4|14146.4|14153.9|14152.9|14147.4|14146.4|119
1643304880000|2022-01-27 17:34:40|14147.5|14146.5|14147|14146|14152.9|14151.9|14145.7|14144.7|198
1643304890000|2022-01-27 17:34:50|14146.9|14145.9|14138.3|14137.3|14147.4|14146.4|14135.4|14134.4|298
1643304900000|2022-01-27 17:35:00|14138.2|14137.2|14143.5|14142.5|14144.2|14143.2|14134.8|14133.8|157
1643304910000|2022-01-27 17:35:10|14142.8|14141.8|14128.7|14127.7|14144.5|14143.5|14128.7|14127.7|350
1643304920000|2022-01-27 17:35:20|14128.3|14127.3|14124.2|14123.2|14129|14128|14119.5|14118.5|546
1643304930000|2022-01-27 17:35:30|14124|14123|14124.7|14123.7|14127.2|14126.2|14120.3|14119.3|301
1643304940000|2022-01-27 17:35:40|14124.5|14123.5|14120.4|14119.4|14125.9|14124.9|14119.7|14118.7|157
1643304950000|2022-01-27 17:35:50|14119.4|14118.4|14126.7|14125.7|14129|14128|14118.3|14117.3|307
1643304960000|2022-01-27 17:36:00|14129.4|14128.4|14129.2|14128.2|14137.9|14136.9|14127.7|14126.7|209
1643304970000|2022-01-27 17:36:10|14129|14128|14131.8|14130.8|14133.5|14132.5|14127.2|14126.2|124
1643304980000|2022-01-27 17:36:20|14131.5|14130.5|14130.7|14129.7|14135.7|14134.7|14129.4|14128.4|123
1643304990000|2022-01-27 17:36:30|14130.8|14129.8|14140.4|14139.4|14140.4|14139.4|14127.8|14126.8|192
1643305000000|2022-01-27 17:36:40|14139.8|14138.8|14140.4|14139.4|14142.8|14141.8|14136.9|14135.9|183
1643305010000|2022-01-27 17:36:50|14140.5|14139.5|14134.8|14133.8|14141.5|14140.5|14132.4|14131.4|174
1643305020000|2022-01-27 17:37:00|14134.9|14133.9|14136.7|14135.7|14137.2|14136.2|14132.5|14131.5|90
1643305030000|2022-01-27 17:37:10|14136.5|14135.5|14135.3|14134.3|14137.9|14136.9|14133.2|14132.2|96
1643305040000|2022-01-27 17:37:20|14135.2|14134.2|14131.9|14130.9|14136|14135|14128.2|14127.2|154
1643305050000|2022-01-27 17:37:30|14132.4|14131.4|14131.2|14130.2|14132.4|14131.4|14127.7|14126.7|96
1643305060000|2022-01-27 17:37:40|14131.3|14130.3|14128.3|14127.3|14135.4|14134.4|14126.2|14125.2|113
1643305070000|2022-01-27 17:37:50|14128.2|14127.2|14135.5|14134.5|14136.4|14135.4|14127.8|14126.8|78
1643305080000|2022-01-27 17:38:00|14135.4|14134.4|14140.8|14139.8|14140.9|14139.9|14132.7|14131.7|179
1643305090000|2022-01-27 17:38:10|14139.7|14138.7|14128.5|14127.5|14139.7|14138.7|14128.4|14127.4|114
1643305100000|2022-01-27 17:38:20|14128.8|14127.8|14116.7|14115.7|14129.3|14128.3|14116.5|14115.5|317
1643305110000|2022-01-27 17:38:30|14116.8|14115.8|14111|14110|14119.7|14118.7|14109.3|14108.3|524
1643305120000|2022-01-27 17:38:40|14110.9|14109.9|14117.7|14116.7|14118.3|14117.3|14107.3|14106.3|345
1643305130000|2022-01-27 17:38:50|14117.9|14116.9|14113.5|14112.5|14117.9|14116.9|14109|14108|345
1643305140000|2022-01-27 17:39:00|14113.4|14112.4|14123.8|14122.8|14129.7|14128.7|14113.3|14112.3|364
1643305150000|2022-01-27 17:39:10|14123.7|14122.7|14122.9|14121.9|14126.5|14125.5|14118.8|14117.8|206
1643305160000|2022-01-27 17:39:20|14123.2|14122.2|14132.3|14131.3|14135.9|14134.9|14123.2|14122.2|230
1643305170000|2022-01-27 17:39:30|14132.7|14131.7|14136|14135|14138.4|14137.4|14130.2|14129.2|169
1643305180000|2022-01-27 17:39:40|14135.9|14134.9|14126.4|14125.4|14136.2|14135.2|14125.8|14124.8|238
1643305190000|2022-01-27 17:39:50|14127.2|14126.2|14133.3|14132.3|14134.8|14133.8|14125.7|14124.7|131
1643305200000|2022-01-27 17:40:00|14134.2|14133.2|14131.2|14130.2|14134.8|14133.8|14127|14126|166
1643305210000|2022-01-27 17:40:10|14131.3|14130.3|14127.2|14126.2|14136.2|14135.2|14127.2|14126.2|219
1643305220000|2022-01-27 17:40:20|14127.9|14126.9|14131.2|14130.2|14134.5|14133.5|14125.8|14124.8|97
1643305230000|2022-01-27 17:40:30|14131|14130|14131.7|14130.7|14135.5|14134.5|14128.3|14127.3|119
1643305240000|2022-01-27 17:40:40|14132|14131|14132|14131|14136.3|14135.3|14128.8|14127.8|117
1643305250000|2022-01-27 17:40:50|14132.2|14131.2|14128|14127|14134.3|14133.3|14124.9|14123.9|117
1643305260000|2022-01-27 17:41:00|14128.2|14127.2|14132.7|14131.7|14133.5|14132.5|14123.4|14122.4|152
1643305270000|2022-01-27 17:41:10|14132.5|14131.5|14128.9|14127.9|14133.2|14132.2|14128.8|14127.8|92
1643305280000|2022-01-27 17:41:20|14129.2|14128.2|14132.5|14131.5|14135.2|14134.2|14128.4|14127.4|109
1643305290000|2022-01-27 17:41:30|14132.4|14131.4|14135.2|14134.2|14136.2|14135.2|14132|14131|97
1643305300000|2022-01-27 17:41:40|14134.4|14133.4|14126.7|14125.7|14134.5|14133.5|14125.7|14124.7|137
1643305310000|2022-01-27 17:41:50|14126.5|14125.5|14121.4|14120.4|14131|14130|14120.3|14119.3|150
1643305320000|2022-01-27 17:42:00|14121.3|14120.3|14122.3|14121.3|14123.3|14122.3|14117|14116|161
1643305330000|2022-01-27 17:42:10|14121.7|14120.7|14132.5|14131.5|14133.9|14132.9|14120.4|14119.4|178
1643305340000|2022-01-27 17:42:20|14132.9|14131.9|14133.9|14132.9|14134.4|14133.4|14129.7|14128.7|93
1643305350000|2022-01-27 17:42:30|14134.2|14133.2|14143.2|14142.2|14143.4|14142.4|14134.2|14133.2|315
1643305360000|2022-01-27 17:42:40|14142.9|14141.9|14146.7|14145.7|14150.4|14149.4|14141.4|14140.4|303
1643305370000|2022-01-27 17:42:50|14147.5|14146.5|14139|14138|14150|14149|14137.5|14136.5|256
1643305380000|2022-01-27 17:43:00|14138.8|14137.8|14138.5|14137.5|14141.3|14140.3|14136.8|14135.8|130
1643305390000|2022-01-27 17:43:10|14138.7|14137.7|14144.4|14143.4|14145.4|14144.4|14135.4|14134.4|309
1643305400000|2022-01-27 17:43:20|14144.7|14143.7|14144|14143|14147.5|14146.5|14143.3|14142.3|144
1643305410000|2022-01-27 17:43:30|14144.3|14143.3|14140.9|14139.9|14144.3|14143.3|14139.9|14138.9|97
1643305420000|2022-01-27 17:43:40|14141|14140|14145.3|14144.3|14145.7|14144.7|14140.5|14139.5|72
1643305430000|2022-01-27 17:43:50|14145.4|14144.4|14139.9|14138.9|14146.7|14145.7|14139.9|14138.9|158
1643305440000|2022-01-27 17:44:00|14139.8|14138.8|14138.3|14137.3|14142.2|14141.2|14133.2|14132.2|213
1643305450000|2022-01-27 17:44:10|14138|14137|14140.4|14139.4|14142.3|14141.3|14134.8|14133.8|129
1643305460000|2022-01-27 17:44:20|14140.9|14139.9|14134.9|14133.9|14143.3|14142.3|14132.8|14131.8|119
1643305470000|2022-01-27 17:44:30|14135|14134|14134.3|14133.3|14135.9|14134.9|14132.7|14131.7|53
1643305480000|2022-01-27 17:44:40|14134.2|14133.2|14128.3|14127.3|14135.4|14134.4|14128|14127|95
1643305490000|2022-01-27 17:44:50|14128.2|14127.2|14131.8|14130.8|14132.7|14131.7|14127.7|14126.7|105
1643305500000|2022-01-27 17:45:00|14131.9|14130.9|14120.4|14119.4|14132.9|14131.9|14120.4|14119.4|215
1643305510000|2022-01-27 17:45:10|14120.5|14119.5|14114.8|14113.8|14122.7|14121.7|14114.3|14113.3|301
1643305520000|2022-01-27 17:45:20|14114.9|14113.9|14115.3|14114.3|14116.2|14115.2|14108.3|14107.3|403
1643305530000|2022-01-27 17:45:30|14115|14114|14118.7|14117.7|14122.9|14121.9|14114.4|14113.4|266
1643305540000|2022-01-27 17:45:40|14118.8|14117.8|14115.3|14114.3|14119.9|14118.9|14114.3|14113.3|132
1643305550000|2022-01-27 17:45:50|14114.9|14113.9|14113.2|14112.2|14115.3|14114.3|14108.4|14107.4|202
1643305560000|2022-01-27 17:46:00|14113|14112|14097.3|14096.3|14116.3|14115.3|14097.3|14096.3|625
1643305570000|2022-01-27 17:46:10|14097.2|14096.2|14094.4|14093.4|14098.7|14097.7|14092.3|14091.3|455
1643305580000|2022-01-27 17:46:20|14094.3|14093.3|14096.2|14095.2|14100.5|14099.5|14093|14092|411
1643305590000|2022-01-27 17:46:30|14096.5|14095.5|14092.3|14091.3|14097.8|14096.8|14091|14090|258
1643305600000|2022-01-27 17:46:40|14092|14091|14095.4|14094.4|14096.3|14095.3|14090.4|14089.4|184
1643305610000|2022-01-27 17:46:50|14095.5|14094.5|14094.7|14093.7|14098.5|14097.5|14093.4|14092.4|159
1643305620000|2022-01-27 17:47:00|14094.5|14093.5|14100.3|14099.3|14102.8|14101.8|14094.5|14093.5|147
1643305630000|2022-01-27 17:47:10|14100.9|14099.9|14096.7|14095.7|14105.8|14104.8|14095.2|14094.2|163
1643305640000|2022-01-27 17:47:20|14095.8|14094.8|14096.4|14095.4|14098.2|14097.2|14094.4|14093.4|123
1643305650000|2022-01-27 17:47:30|14096.3|14095.3|14097|14096|14102.2|14101.2|14095.4|14094.4|128
1643305660000|2022-01-27 17:47:40|14097.4|14096.4|14100.2|14099.2|14101.7|14100.7|14093.8|14092.8|169
1643305670000|2022-01-27 17:47:50|14100|14099|14098|14097|14100.8|14099.8|14097.2|14096.2|103
1643305680000|2022-01-27 17:48:00|14098.2|14097.2|14096.7|14095.7|14106.8|14105.8|14096.4|14095.4|176
1643305690000|2022-01-27 17:48:10|14096.5|14095.5|14097.4|14096.4|14105.4|14104.4|14095.2|14094.2|192
1643305700000|2022-01-27 17:48:20|14097.3|14096.3|14096.3|14095.3|14099.9|14098.9|14096.3|14095.3|89
1643305710000|2022-01-27 17:48:30|14096.4|14095.4|14092.9|14091.9|14099.5|14098.5|14092.9|14091.9|206
1643305720000|2022-01-27 17:48:40|14092.8|14091.8|14093.7|14092.7|14095.8|14094.8|14091.7|14090.7|94
1643305730000|2022-01-27 17:48:50|14094.2|14093.2|14102.2|14101.2|14103.5|14102.5|14093.9|14092.9|161
1643305740000|2022-01-27 17:49:00|14102|14101|14112.3|14111.3|14115.2|14114.2|14100.9|14099.9|433
1643305750000|2022-01-27 17:49:10|14112.7|14111.7|14106.5|14105.5|14112.9|14111.9|14102.8|14101.8|250
1643305760000|2022-01-27 17:49:20|14106.3|14105.3|14104.2|14103.2|14107.4|14106.4|14104|14103|91
1643305770000|2022-01-27 17:49:30|14104.7|14103.7|14100.8|14099.8|14105.2|14104.2|14099|14098|98
1643305780000|2022-01-27 17:49:40|14101.4|14100.4|14092.3|14091.3|14101.4|14100.4|14090.8|14089.8|196
1643305790000|2022-01-27 17:49:50|14091.9|14090.9|14095.4|14094.4|14098.7|14097.7|14090.4|14089.4|141
1643305800000|2022-01-27 17:50:00|14095.3|14094.3|14103.2|14102.2|14105.8|14104.8|14095.3|14094.3|206
1643305810000|2022-01-27 17:50:10|14103.4|14102.4|14115|14114|14115.9|14114.9|14103.4|14102.4|285
1643305820000|2022-01-27 17:50:20|14115.5|14114.5|14119.5|14118.5|14120.4|14119.4|14115|14114|357
1643305830000|2022-01-27 17:50:30|14119.4|14118.4|14113|14112|14119.4|14118.4|14109.9|14108.9|404
1643305840000|2022-01-27 17:50:40|14113.2|14112.2|14124.3|14123.3|14124.3|14123.3|14111.3|14110.3|262
1643305850000|2022-01-27 17:50:50|14124|14123|14126.4|14125.4|14132.2|14131.2|14124|14123|361
1643305860000|2022-01-27 17:51:00|14125.7|14124.7|14114.5|14113.5|14129.8|14128.8|14114.5|14113.5|346
1643305870000|2022-01-27 17:51:10|14115|14114|14116|14115|14116.2|14115.2|14109|14108|207
1643305880000|2022-01-27 17:51:20|14115.9|14114.9|14120|14119|14121.7|14120.7|14114.7|14113.7|144
1643305890000|2022-01-27 17:51:30|14119.9|14118.9|14118.7|14117.7|14121.4|14120.4|14115.3|14114.3|89
1643305900000|2022-01-27 17:51:40|14119|14118|14119.9|14118.9|14121.5|14120.5|14116.8|14115.8|63
1643305910000|2022-01-27 17:51:50|14123|14122|14118|14117|14124.3|14123.3|14117.7|14116.7|200
1643305920000|2022-01-27 17:52:00|14117.8|14116.8|14125.9|14124.9|14126.8|14125.8|14116.5|14115.5|139
1643305930000|2022-01-27 17:52:10|14125.4|14124.4|14129.2|14128.2|14134.4|14133.4|14122|14121|290
1643305940000|2022-01-27 17:52:20|14128.9|14127.9|14140.4|14139.4|14140.4|14139.4|14127.9|14126.9|257
1643305950000|2022-01-27 17:52:30|14141|14140|14132.9|14131.9|14142.8|14141.8|14131.6|14130.6|311
1643305960000|2022-01-27 17:52:40|14132.4|14131.4|14129.4|14128.4|14135.6|14134.6|14128.3|14127.3|121
1643305970000|2022-01-27 17:52:50|14130.1|14129.1|14133.7|14132.7|14135.8|14134.8|14128.4|14127.4|147
1643305980000|2022-01-27 17:53:00|14133.8|14132.8|14125.5|14124.5|14134.7|14133.7|14125.5|14124.5|122
1643305990000|2022-01-27 17:53:10|14125.6|14124.6|14128.7|14127.7|14130.2|14129.2|14125.6|14124.6|87
1643306000000|2022-01-27 17:53:20|14128.2|14127.2|14131.5|14130.5|14133.8|14132.8|14124|14123|175
1643306010000|2022-01-27 17:53:30|14131.6|14130.6|14140.5|14139.5|14140.8|14139.8|14130.7|14129.7|163
1643306020000|2022-01-27 17:53:40|14140.6|14139.6|14140.1|14139.1|14144|14143|14136.2|14135.2|242
1643306030000|2022-01-27 17:53:50|14140|14139|14139.8|14138.8|14144.3|14143.3|14136.2|14135.2|200
1643306040000|2022-01-27 17:54:00|14139.5|14138.5|14139.6|14138.6|14143.8|14142.8|14138.1|14137.1|114
1643306050000|2022-01-27 17:54:10|14139.3|14138.3|14141.5|14140.5|14141.8|14140.8|14135.8|14134.8|107
1643306060000|2022-01-27 17:54:20|14141.2|14140.2|14140.5|14139.5|14146.2|14145.2|14138.6|14137.6|173
1643306070000|2022-01-27 17:54:30|14140.6|14139.6|14138.6|14137.6|14142|14141|14138.3|14137.3|122
1643306080000|2022-01-27 17:54:40|14138.7|14137.7|14140.1|14139.1|14141.2|14140.2|14135.3|14134.3|77
1643306090000|2022-01-27 17:54:50|14139.8|14138.8|14140.7|14139.7|14145.2|14144.2|14136.5|14135.5|154
1643306100000|2022-01-27 17:55:00|14140.2|14139.2|14158.7|14157.7|14158.7|14157.7|14137.8|14136.8|394
1643306110000|2022-01-27 17:55:10|14160.3|14159.3|14157.3|14156.3|14160.3|14159.3|14151.6|14150.6|253
1643306120000|2022-01-27 17:55:20|14157.1|14156.1|14165.8|14164.8|14167|14166|14157.1|14156.1|343
1643306130000|2022-01-27 17:55:30|14166.1|14165.1|14161.5|14160.5|14166.8|14165.8|14160.8|14159.8|228
1643306140000|2022-01-27 17:55:40|14161.6|14160.6|14161.8|14160.8|14164.1|14163.1|14156.6|14155.6|201
1643306150000|2022-01-27 17:55:50|14162.1|14161.1|14160.5|14159.5|14164|14163|14158.7|14157.7|133
1643306160000|2022-01-27 17:56:00|14159.2|14158.2|14167.7|14166.7|14169.8|14168.8|14159.2|14158.2|404
1643306170000|2022-01-27 17:56:10|14167.8|14166.8|14179.5|14178.5|14179.7|14178.7|14167.6|14166.6|331
1643306180000|2022-01-27 17:56:20|14179|14178|14180.2|14179.2|14185.7|14184.7|14177.5|14176.5|406
1643306190000|2022-01-27 17:56:30|14180|14179|14179.7|14178.7|14182.2|14181.2|14176.6|14175.6|277
1643306200000|2022-01-27 17:56:40|14180|14179|14181.1|14180.1|14182.7|14181.7|14177.5|14176.5|243
1643306210000|2022-01-27 17:56:50|14181|14180|14179.6|14178.6|14181.6|14180.6|14178.6|14177.6|106
1643306220000|2022-01-27 17:57:00|14178.5|14177.5|14173.6|14172.6|14181.5|14180.5|14171.2|14170.2|247
1643306230000|2022-01-27 17:57:10|14172.6|14171.6|14177|14176|14179|14178|14170.7|14169.7|246
1643306240000|2022-01-27 17:57:20|14177.3|14176.3|14177|14176|14179.6|14178.6|14174.5|14173.5|130
1643306250000|2022-01-27 17:57:30|14176.8|14175.8|14178|14177|14179.8|14178.8|14176.1|14175.1|122
1643306260000|2022-01-27 17:57:40|14178.2|14177.2|14181.3|14180.3|14181.7|14180.7|14176|14175|158
1643306270000|2022-01-27 17:57:50|14181.2|14180.2|14184.3|14183.3|14190.7|14189.7|14181.1|14180.1|317
1643306280000|2022-01-27 17:58:00|14183.6|14182.6|14178.7|14177.7|14183.6|14182.6|14178.5|14177.5|185
1643306290000|2022-01-27 17:58:10|14179.6|14178.6|14164.5|14163.5|14180.2|14179.2|14164.5|14163.5|258
1643306300000|2022-01-27 17:58:20|14164.6|14163.6|14168|14167|14170.7|14169.7|14164.5|14163.5|194
1643306310000|2022-01-27 17:58:30|14167.2|14166.2|14168.6|14167.6|14171.6|14170.6|14166.5|14165.5|132
1643306320000|2022-01-27 17:58:40|14168.8|14167.8|14166|14165|14171.2|14170.2|14163.6|14162.6|148
1643306330000|2022-01-27 17:58:50|14165.6|14164.6|14170.7|14169.7|14171.3|14170.3|14161.6|14160.6|195
1643306340000|2022-01-27 17:59:00|14169.8|14168.8|14159.1|14158.1|14170|14169|14158.1|14157.1|177
1643306350000|2022-01-27 17:59:10|14159.3|14158.3|14154.8|14153.8|14161.5|14160.5|14150.3|14149.3|247
1643306360000|2022-01-27 17:59:20|14155|14154|14158.3|14157.3|14161.2|14160.2|14155|14154|130
1643306370000|2022-01-27 17:59:30|14158.2|14157.2|14163|14162|14170.5|14169.5|14157.2|14156.2|235
1643306380000|2022-01-27 17:59:40|14162.5|14161.5|14167|14166|14170.7|14169.7|14162.5|14161.5|110
1643306390000|2022-01-27 17:59:50|14166.8|14165.8|14164.7|14163.7|14167.3|14166.3|14164.2|14163.2|51
1643306400000|2022-01-27 18:00:00|14164.6|14163.6|14172.3|14171.3|14175.7|14174.7|14159.8|14158.8|200
1643306410000|2022-01-27 18:00:10|14172.5|14171.5|14172.1|14171.1|14173.3|14172.3|14166.1|14165.1|137
1643306420000|2022-01-27 18:00:20|14173|14172|14179.8|14178.8|14182.1|14181.1|14169.5|14168.5|213
1643306430000|2022-01-27 18:00:30|14180|14179|14176.7|14175.7|14181.2|14180.2|14173.6|14172.6|119
1643306440000|2022-01-27 18:00:40|14176.8|14175.8|14178.5|14177.5|14180.6|14179.6|14175|14174|78
1643306450000|2022-01-27 18:00:50|14178.3|14177.3|14187|14186|14188.6|14187.6|14176.7|14175.7|256
1643306460000|2022-01-27 18:01:00|14186|14185|14183.1|14182.1|14190.8|14189.8|14181.7|14180.7|192
1643306470000|2022-01-27 18:01:10|14183.2|14182.2|14173.6|14172.6|14183.5|14182.5|14168.5|14167.5|260
1643306480000|2022-01-27 18:01:20|14173.7|14172.7|14171.7|14170.7|14180.2|14179.2|14168.5|14167.5|214
1643306490000|2022-01-27 18:01:30|14171.6|14170.6|14168.3|14167.3|14173.5|14172.5|14164.7|14163.7|136
1643306500000|2022-01-27 18:01:40|14168.2|14167.2|14163|14162|14168.2|14167.2|14162|14161|113
1643306510000|2022-01-27 18:01:50|14162.8|14161.8|14168.2|14167.2|14172.6|14171.6|14160.2|14159.2|148
1643306520000|2022-01-27 18:02:00|14167|14166|14176.5|14175.5|14179.7|14178.7|14166.7|14165.7|121
1643306530000|2022-01-27 18:02:10|14175.8|14174.8|14163.1|14162.1|14175.8|14174.8|14160.7|14159.7|179
1643306540000|2022-01-27 18:02:20|14163|14162|14158.6|14157.6|14164|14163|14156.8|14155.8|126
1643306550000|2022-01-27 18:02:30|14157.7|14156.7|14154.8|14153.8|14159.2|14158.2|14144.5|14143.5|374
1643306560000|2022-01-27 18:02:40|14155|14154|14154.2|14153.2|14159|14158|14154.2|14153.2|157
1643306570000|2022-01-27 18:02:50|14154.7|14153.7|14141.6|14140.6|14156|14155|14140.6|14139.6|242
1643306580000|2022-01-27 18:03:00|14140.7|14139.7|14146.2|14145.2|14149.5|14148.5|14134.1|14133.1|349
1643306590000|2022-01-27 18:03:10|14147.2|14146.2|14146.5|14145.5|14151.7|14150.7|14146.3|14145.3|144
1643306600000|2022-01-27 18:03:20|14146.3|14145.3|14143.2|14142.2|14146.7|14145.7|14138.6|14137.6|118
1643306610000|2022-01-27 18:03:30|14143.1|14142.1|14139|14138|14143.1|14142.1|14134.8|14133.8|102
1643306620000|2022-01-27 18:03:40|14135.8|14134.8|14133.8|14132.8|14139|14138|14128.2|14127.2|262
1643306630000|2022-01-27 18:03:50|14134|14133|14135|14134|14138.6|14137.6|14133.1|14132.1|120
1643306640000|2022-01-27 18:04:00|14135.7|14134.7|14131.2|14130.2|14138.6|14137.6|14131.2|14130.2|91
1643306650000|2022-01-27 18:04:10|14130.6|14129.6|14119.2|14118.2|14133.3|14132.3|14119.2|14118.2|303
1643306660000|2022-01-27 18:04:20|14119.3|14118.3|14120.7|14119.7|14124.7|14123.7|14119.2|14118.2|182
1643306670000|2022-01-27 18:04:30|14121.1|14120.1|14126.5|14125.5|14126.8|14125.8|14120.7|14119.7|120
1643306680000|2022-01-27 18:04:40|14126.2|14125.2|14123.7|14122.7|14127|14126|14119.7|14118.7|81
1643306690000|2022-01-27 18:04:50|14123.5|14122.5|14119.8|14118.8|14123.5|14122.5|14113.8|14112.8|227
1643306700000|2022-01-27 18:05:00|14119.7|14118.7|14115|14114|14123.3|14122.3|14110.6|14109.6|323
1643306710000|2022-01-27 18:05:10|14115.7|14114.7|14122.2|14121.2|14123.6|14122.6|14115.1|14114.1|171
1643306720000|2022-01-27 18:05:20|14122.3|14121.3|14122.5|14121.5|14124|14123|14114.1|14113.1|136
1643306730000|2022-01-27 18:05:30|14122.6|14121.6|14122.5|14121.5|14124.1|14123.1|14120.3|14119.3|95
1643306740000|2022-01-27 18:05:40|14123|14122|14121.6|14120.6|14125.2|14124.2|14121|14120|97
1643306750000|2022-01-27 18:05:50|14121.7|14120.7|14121.3|14120.3|14124|14123|14118.7|14117.7|78
1643306760000|2022-01-27 18:06:00|14122|14121|14103.5|14102.5|14123.7|14122.7|14101.6|14100.6|394
1643306770000|2022-01-27 18:06:10|14103.3|14102.3|14112.1|14111.1|14115.7|14114.7|14103.3|14102.3|156
1643306780000|2022-01-27 18:06:20|14112|14111|14111.7|14110.7|14112.8|14111.8|14109.1|14108.1|107
1643306790000|2022-01-27 18:06:30|14110.7|14109.7|14105.5|14104.5|14111.7|14110.7|14105|14104|84
1643306800000|2022-01-27 18:06:40|14105.2|14104.2|14100.3|14099.3|14105.2|14104.2|14099.6|14098.6|130
1643306810000|2022-01-27 18:06:50|14100.2|14099.2|14094.8|14093.8|14102.2|14101.2|14094.8|14093.8|223
1643306820000|2022-01-27 18:07:00|14095.2|14094.2|14085.1|14084.1|14099.2|14098.2|14084.6|14083.6|541
1643306830000|2022-01-27 18:07:10|14084.3|14083.3|14080.5|14079.5|14085.2|14084.2|14079.6|14078.6|307
1643306840000|2022-01-27 18:07:20|14080.7|14079.7|14080.8|14079.8|14087.7|14086.7|14080.5|14079.5|234
1643306850000|2022-01-27 18:07:30|14081.2|14080.2|14084.5|14083.5|14084.5|14083.5|14079.5|14078.5|184
1643306860000|2022-01-27 18:07:40|14083.5|14082.5|14079.7|14078.7|14084.2|14083.2|14078.8|14077.8|194
1643306870000|2022-01-27 18:07:50|14079.5|14078.5|14084.8|14083.8|14085.2|14084.2|14079|14078|129
1643306880000|2022-01-27 18:08:00|14085.2|14084.2|14096.1|14095.1|14097.8|14096.8|14084.1|14083.1|403
1643306890000|2022-01-27 18:08:10|14096.5|14095.5|14103.5|14102.5|14104|14103|14093.7|14092.7|244
1643306900000|2022-01-27 18:08:20|14104|14103|14095.8|14094.8|14104|14103|14095.8|14094.8|221
1643306910000|2022-01-27 18:08:30|14095.7|14094.7|14092.5|14091.5|14099.2|14098.2|14091.5|14090.5|175
1643306920000|2022-01-27 18:08:40|14093|14092|14098.8|14097.8|14100.5|14099.5|14092.2|14091.2|130
1643306930000|2022-01-27 18:08:50|14099|14098|14098.1|14097.1|14103.1|14102.1|14097.5|14096.5|160
1643306940000|2022-01-27 18:09:00|14098.6|14097.6|14093|14092|14098.7|14097.7|14091.3|14090.3|92
1643306950000|2022-01-27 18:09:10|14094|14093|14102.6|14101.6|14102.6|14101.6|14092.8|14091.8|133
1643306960000|2022-01-27 18:09:20|14103.3|14102.3|14107.8|14106.8|14111.5|14110.5|14102|14101|302
1643306970000|2022-01-27 18:09:30|14108.1|14107.1|14103.7|14102.7|14113.3|14112.3|14103.3|14102.3|238
1643306980000|2022-01-27 18:09:40|14104|14103|14094.7|14093.7|14104.2|14103.2|14094.2|14093.2|211
1643306990000|2022-01-27 18:09:50|14094.8|14093.8|14096.8|14095.8|14098|14097|14092.7|14091.7|138
1643307000000|2022-01-27 18:10:00|14096.7|14095.7|14096.8|14095.8|14099|14098|14092|14091|125
1643307010000|2022-01-27 18:10:10|14097.2|14096.2|14094.3|14093.3|14099.1|14098.1|14093.7|14092.7|120
1643307020000|2022-01-27 18:10:20|14094.5|14093.5|14093.5|14092.5|14095.1|14094.1|14092|14091|86
1643307030000|2022-01-27 18:10:30|14094.2|14093.2|14085.3|14084.3|14094.8|14093.8|14084|14083|238
1643307040000|2022-01-27 18:10:40|14086|14085|14083.6|14082.6|14087.5|14086.5|14082|14081|156
1643307050000|2022-01-27 18:10:50|14083.1|14082.1|14083.3|14082.3|14084.1|14083.1|14078.1|14077.1|236
1643307060000|2022-01-27 18:11:00|14083.2|14082.2|14082|14081|14088.5|14087.5|14081.2|14080.2|214
1643307070000|2022-01-27 18:11:10|14082.5|14081.5|14076.1|14075.1|14087.1|14086.1|14075.2|14074.2|355
1643307080000|2022-01-27 18:11:20|14076|14075|14068.8|14067.8|14076.5|14075.5|14068.7|14067.7|258
1643307090000|2022-01-27 18:11:30|14069|14068|14068.5|14067.5|14072.7|14071.7|14064.8|14063.8|378
1643307100000|2022-01-27 18:11:40|14068.7|14067.7|14067.1|14066.1|14069.6|14068.6|14064.7|14063.7|186
1643307110000|2022-01-27 18:11:50|14067.3|14066.3|14070.5|14069.5|14075.7|14074.7|14067.1|14066.1|311
1643307120000|2022-01-27 18:12:00|14070.1|14069.1|14069|14068|14071|14070|14064.6|14063.6|171
1643307130000|2022-01-27 18:12:10|14069.2|14068.2|14068.6|14067.6|14070.3|14069.3|14063.2|14062.2|146
1643307140000|2022-01-27 18:12:20|14067.5|14066.5|14070.2|14069.2|14072.2|14071.2|14067|14066|145
1643307150000|2022-01-27 18:12:30|14070.5|14069.5|14066.3|14065.3|14070.5|14069.5|14062.2|14061.2|421
1643307160000|2022-01-27 18:12:40|14066|14065|14065.7|14064.7|14070.8|14069.8|14063.5|14062.5|176
1643307170000|2022-01-27 18:12:50|14065.5|14064.5|14068.7|14067.7|14068.7|14067.7|14063.6|14062.6|132
1643307180000|2022-01-27 18:13:00|14068.8|14067.8|14066.6|14065.6|14071.1|14070.1|14064.6|14063.6|140
1643307190000|2022-01-27 18:13:10|14066.5|14065.5|14068.1|14067.1|14070.6|14069.6|14064.6|14063.6|88
1643307200000|2022-01-27 18:13:20|14068|14067|14079.1|14078.1|14079.3|14078.3|14067.8|14066.8|228
1643307210000|2022-01-27 18:13:30|14079.8|14078.8|14082.1|14081.1|14084.7|14083.7|14078|14077|236
1643307220000|2022-01-27 18:13:40|14082|14081|14083.7|14082.7|14088.2|14087.2|14078.3|14077.3|218
1643307230000|2022-01-27 18:13:50|14084.7|14083.7|14076|14075|14084.7|14083.7|14073|14072|214
1643307240000|2022-01-27 18:14:00|14075.8|14074.8|14078.7|14077.7|14079.7|14078.7|14070.5|14069.5|112
1643307250000|2022-01-27 18:14:10|14079.5|14078.5|14088|14087|14088.7|14087.7|14079.5|14078.5|160
1643307260000|2022-01-27 18:14:20|14088.1|14087.1|14088.5|14087.5|14091.8|14090.8|14083.7|14082.7|194
1643307270000|2022-01-27 18:14:30|14088.3|14087.3|14085.2|14084.2|14090.3|14089.3|14084.7|14083.7|119
1643307280000|2022-01-27 18:14:40|14085.3|14084.3|14083.1|14082.1|14086.7|14085.7|14081.7|14080.7|83
1643307290000|2022-01-27 18:14:50|14082|14081|14080|14079|14082.7|14081.7|14075|14074|117
1643307300000|2022-01-27 18:15:00|14079.8|14078.8|14077.6|14076.6|14081|14080|14075.2|14074.2|166
1643307310000|2022-01-27 18:15:10|14077.7|14076.7|14107.3|14106.3|14108|14107|14077.7|14076.7|385
1643307320000|2022-01-27 18:15:20|14106.3|14105.3|14112|14111|14115|14114|14103.2|14102.2|305
1643307330000|2022-01-27 18:15:30|14111.5|14110.5|14093.1|14092.1|14113.5|14112.5|14091|14090|370
1643307340000|2022-01-27 18:15:40|14093|14092|14099.6|14098.6|14100.5|14099.5|14090.7|14089.7|213
1643307350000|2022-01-27 18:15:50|14099.2|14098.2|14097.7|14096.7|14102|14101|14093.5|14092.5|142
1643307360000|2022-01-27 18:16:00|14101.2|14100.2|14096.5|14095.5|14108.5|14107.5|14095.7|14094.7|290
1643307370000|2022-01-27 18:16:10|14096.3|14095.3|14089.5|14088.5|14096.3|14095.3|14087.6|14086.6|203
1643307380000|2022-01-27 18:16:20|14090.1|14089.1|14090.8|14089.8|14093|14092|14087.3|14086.3|75
1643307390000|2022-01-27 18:16:30|14090.7|14089.7|14086.3|14085.3|14095.8|14094.8|14083.7|14082.7|195
1643307400000|2022-01-27 18:16:40|14086.5|14085.5|14088.2|14087.2|14091.2|14090.2|14083.7|14082.7|149
1643307410000|2022-01-27 18:16:50|14088.5|14087.5|14089.3|14088.3|14091.2|14090.2|14086|14085|86
1643307420000|2022-01-27 18:17:00|14088.5|14087.5|14089.2|14088.2|14090.5|14089.5|14086.3|14085.3|82
1643307430000|2022-01-27 18:17:10|14089.7|14088.7|14078.3|14077.3|14091.7|14090.7|14076.7|14075.7|184
1643307440000|2022-01-27 18:17:20|14079.1|14078.1|14068.5|14067.5|14079.8|14078.8|14066.8|14065.8|216
1643307450000|2022-01-27 18:17:30|14068.6|14067.6|14064.2|14063.2|14070.3|14069.3|14060.7|14059.7|248
1643307460000|2022-01-27 18:17:40|14064.3|14063.3|14061.6|14060.6|14069.2|14068.2|14061.1|14060.1|212
1643307470000|2022-01-27 18:17:50|14061|14060|14053|14052|14063.6|14062.6|14052|14051|496
1643307480000|2022-01-27 18:18:00|14053.5|14052.5|14057.5|14056.5|14058.8|14057.8|14052.7|14051.7|348
1643307490000|2022-01-27 18:18:10|14057|14056|14069.6|14068.6|14071|14070|14056.6|14055.6|249
1643307500000|2022-01-27 18:18:20|14069.8|14068.8|14059.2|14058.2|14070|14069|14056|14055|180
1643307510000|2022-01-27 18:18:30|14058.8|14057.8|14061.5|14060.5|14062.5|14061.5|14058|14057|92
1643307520000|2022-01-27 18:18:40|14061.6|14060.6|14055.2|14054.2|14062.8|14061.8|14050|14049|264
1643307530000|2022-01-27 18:18:50|14055.3|14054.3|14056.6|14055.6|14060.7|14059.7|14053.5|14052.5|136
1643307540000|2022-01-27 18:19:00|14056.3|14055.3|14061.5|14060.5|14066.2|14065.2|14056.2|14055.2|159
1643307550000|2022-01-27 18:19:10|14061.6|14060.6|14063.3|14062.3|14063.7|14062.7|14058|14057|140
1643307560000|2022-01-27 18:19:20|14064.2|14063.2|14063.7|14062.7|14071.8|14070.8|14060.7|14059.7|182
1643307570000|2022-01-27 18:19:30|14063.8|14062.8|14068|14067|14068.2|14067.2|14062.7|14061.7|111
1643307580000|2022-01-27 18:19:40|14067.6|14066.6|14053.7|14052.7|14067.6|14066.6|14053.6|14052.6|233
1643307590000|2022-01-27 18:19:50|14054|14053|14056.2|14055.2|14056.7|14055.7|14052|14051|121
1643307600000|2022-01-27 18:20:00|14056.3|14055.3|14059.6|14058.6|14060.6|14059.6|14054.2|14053.2|143
1643307610000|2022-01-27 18:20:10|14059.7|14058.7|14056.1|14055.1|14063.3|14062.3|14055|14054|98
1643307620000|2022-01-27 18:20:20|14056.2|14055.2|14049.1|14048.1|14057.2|14056.2|14045|14044|322
1643307630000|2022-01-27 18:20:30|14049|14048|14045.2|14044.2|14052.8|14051.8|14044.8|14043.8|332
1643307640000|2022-01-27 18:20:40|14045.5|14044.5|14048.5|14047.5|14049.8|14048.8|14043.8|14042.8|128
1643307650000|2022-01-27 18:20:50|14048.7|14047.7|14042|14041|14050.2|14049.2|14039.3|14038.3|181
1643307660000|2022-01-27 18:21:00|14043|14042|14037.5|14036.5|14046|14045|14037|14036|214
1643307670000|2022-01-27 18:21:10|14037.3|14036.3|14034.8|14033.8|14040.8|14039.8|14034.8|14033.8|170
1643307680000|2022-01-27 18:21:20|14034.6|14033.6|14029.7|14028.7|14034.6|14033.6|14029|14028|293
1643307690000|2022-01-27 18:21:30|14029.3|14028.3|14032.2|14031.2|14032.2|14031.2|14026.8|14025.8|281
1643307700000|2022-01-27 18:21:40|14032.1|14031.1|14034.2|14033.2|14038.1|14037.1|14031.2|14030.2|328
1643307710000|2022-01-27 18:21:50|14034.1|14033.1|14033.5|14032.5|14038.3|14037.3|14032.1|14031.1|140
1643307720000|2022-01-27 18:22:00|14033.3|14032.3|14033.1|14032.1|14039|14038|14031.6|14030.6|135
1643307730000|2022-01-27 18:22:10|14032.8|14031.8|14031|14030|14039.7|14038.7|14029.1|14028.1|221
1643307740000|2022-01-27 18:22:20|14031.1|14030.1|14029.2|14028.2|14035.6|14034.6|14026.2|14025.2|168
1643307750000|2022-01-27 18:22:30|14030.1|14029.1|14029.3|14028.3|14030.6|14029.6|14027.2|14026.2|111
1643307760000|2022-01-27 18:22:40|14029.7|14028.7|14034.6|14033.6|14036.3|14035.3|14028|14027|97
1643307770000|2022-01-27 18:22:50|14034.2|14033.2|14035.2|14034.2|14037.1|14036.1|14032.2|14031.2|165
1643307780000|2022-01-27 18:23:00|14035.6|14034.6|14033.2|14032.2|14037.7|14036.7|14031.8|14030.8|148
1643307790000|2022-01-27 18:23:10|14032.8|14031.8|14032|14031|14034.7|14033.7|14028.8|14027.8|82
1643307800000|2022-01-27 18:23:20|14032.1|14031.1|14028.3|14027.3|14032.1|14031.1|14026.6|14025.6|162
1643307810000|2022-01-27 18:23:30|14026.2|14025.2|14017.2|14016.2|14026.2|14025.2|14013.8|14012.8|743
1643307820000|2022-01-27 18:23:40|14017.7|14016.7|14025.7|14024.7|14027.7|14026.7|14016|14015|257
1643307830000|2022-01-27 18:23:50|14025.5|14024.5|14022.3|14021.3|14025.5|14024.5|14020.5|14019.5|103
1643307840000|2022-01-27 18:24:00|14021.5|14020.5|14020.5|14019.5|14023.1|14022.1|14018.7|14017.7|153
1643307850000|2022-01-27 18:24:10|14020.6|14019.6|14018.8|14017.8|14021.6|14020.6|14016|14015|185
1643307860000|2022-01-27 18:24:20|14018.7|14017.7|14009.2|14008.2|14019|14018|14008|14007|271
1643307870000|2022-01-27 18:24:30|14009.1|14008.1|14008.1|14007.1|14010.7|14009.7|14006.7|14005.7|275
1643307880000|2022-01-27 18:24:40|14007.8|14006.8|14013.8|14012.8|14015.6|14014.6|14007.8|14006.8|213
1643307890000|2022-01-27 18:24:50|14014.1|14013.1|14014.7|14013.7|14019.6|14018.6|14012.1|14011.1|338
1643307900000|2022-01-27 18:25:00|14014.6|14013.6|14020.7|14019.7|14022.1|14021.1|14014.5|14013.5|187
1643307910000|2022-01-27 18:25:10|14021|14020|14016.5|14015.5|14021.8|14020.8|14016|14015|143
1643307920000|2022-01-27 18:25:20|14016.2|14015.2|14015.7|14014.7|14018.7|14017.7|14015.7|14014.7|167
1643307930000|2022-01-27 18:25:30|14015.6|14014.6|14017.2|14016.2|14019.7|14018.7|14012.6|14011.6|144
1643307940000|2022-01-27 18:25:40|14017|14016|14018.1|14017.1|14018.5|14017.5|14014.1|14013.1|114
1643307950000|2022-01-27 18:25:50|14018|14017|14017.8|14016.8|14023.5|14022.5|14015.7|14014.7|216
1643307960000|2022-01-27 18:26:00|14017.7|14016.7|14023|14022|14025.5|14024.5|14016.1|14015.1|269
1643307970000|2022-01-27 18:26:10|14023.5|14022.5|14037.3|14036.3|14039.3|14038.3|14019.3|14018.3|342
1643307980000|2022-01-27 18:26:20|14037|14036|14034.5|14033.5|14037.6|14036.6|14030|14029|214
1643307990000|2022-01-27 18:26:30|14034.6|14033.6|14026.3|14025.3|14034.7|14033.7|14026.2|14025.2|260
1643308000000|2022-01-27 18:26:40|14025.6|14024.6|14028|14027|14029.5|14028.5|14024.8|14023.8|93
1643308010000|2022-01-27 18:26:50|14028.2|14027.2|14025.6|14024.6|14030.2|14029.2|14024.2|14023.2|93
1643308020000|2022-01-27 18:27:00|14025.5|14024.5|14025.7|14024.7|14026.5|14025.5|14018.2|14017.2|178
1643308030000|2022-01-27 18:27:10|14025.5|14024.5|14023.7|14022.7|14027.1|14026.1|14022.1|14021.1|73
1643308040000|2022-01-27 18:27:20|14023.6|14022.6|14027|14026|14028.7|14027.7|14023.6|14022.6|93
1643308050000|2022-01-27 18:27:30|14027.1|14026.1|14031.1|14030.1|14031.6|14030.6|14019.6|14018.6|173
1643308060000|2022-01-27 18:27:40|14032.8|14031.8|14035.8|14034.8|14037.8|14036.8|14032.7|14031.7|195
1643308070000|2022-01-27 18:27:50|14035.7|14034.7|14034.3|14033.3|14036.7|14035.7|14028.5|14027.5|113
1643308080000|2022-01-27 18:28:00|14034.1|14033.1|14028.7|14027.7|14035.3|14034.3|14028.2|14027.2|87
1643308090000|2022-01-27 18:28:10|14028.5|14027.5|14024.2|14023.2|14028.6|14027.6|14024.1|14023.1|73
1643308100000|2022-01-27 18:28:20|14024.3|14023.3|14026.2|14025.2|14029.5|14028.5|14024.2|14023.2|141
1643308110000|2022-01-27 18:28:30|14026.3|14025.3|14027.7|14026.7|14028.5|14027.5|14021.5|14020.5|134
1643308120000|2022-01-27 18:28:40|14028|14027|14029.6|14028.6|14030.1|14029.1|14024.1|14023.1|73
1643308130000|2022-01-27 18:28:50|14029.3|14028.3|14026.5|14025.5|14029.3|14028.3|14024.1|14023.1|76
1643308140000|2022-01-27 18:29:00|14026.3|14025.3|14024.7|14023.7|14027.2|14026.2|14023.8|14022.8|59
1643308150000|2022-01-27 18:29:10|14025.1|14024.1|14012|14011|14025.1|14024.1|14009.1|14008.1|315
1643308160000|2022-01-27 18:29:20|14011.8|14010.8|14003.5|14002.5|14012|14011|14001.3|14000.3|379
1643308170000|2022-01-27 18:29:30|14003.7|14002.7|14002.2|14001.2|14005.7|14004.7|13997.6|13996.6|449
1643308180000|2022-01-27 18:29:40|14002.5|14001.5|14006.7|14005.7|14008.2|14007.2|14000.7|13999.7|179
1643308190000|2022-01-27 18:29:50|14007|14006|14006.8|14005.8|14007.3|14006.3|14002.2|14001.2|137
1643308200000|2022-01-27 18:30:00|14007.7|14006.7|14012.5|14011.5|14012.5|14011.5|14001.8|14000.8|340
1643308210000|2022-01-27 18:30:10|14013.2|14012.2|14025.7|14024.7|14028.2|14027.2|14011.6|14010.6|385
1643308220000|2022-01-27 18:30:20|14025.6|14024.6|14037.7|14036.7|14039.3|14038.3|14022|14021|421
1643308230000|2022-01-27 18:30:30|14037.6|14036.6|14028.1|14027.1|14043|14042|14028|14027|474
1643308240000|2022-01-27 18:30:40|14028.2|14027.2|14020|14019|14028.2|14027.2|14015.7|14014.7|251
1643308250000|2022-01-27 18:30:50|14019.5|14018.5|14036.1|14035.1|14037.5|14036.5|14019.3|14018.3|146
1643308260000|2022-01-27 18:31:00|14034.8|14033.8|14031.2|14030.2|14036.2|14035.2|14028.6|14027.6|212
1643308270000|2022-01-27 18:31:10|14030.3|14029.3|14023.7|14022.7|14030.3|14029.3|14020.5|14019.5|274
1643308280000|2022-01-27 18:31:20|14024.3|14023.3|14031.1|14030.1|14032.3|14031.3|14022.5|14021.5|122
1643308290000|2022-01-27 18:31:30|14031.2|14030.2|14029.3|14028.3|14031.8|14030.8|14027.5|14026.5|87
1643308300000|2022-01-27 18:31:40|14029.7|14028.7|14033.5|14032.5|14037.8|14036.8|14025.8|14024.8|145
1643308310000|2022-01-27 18:31:50|14033.2|14032.2|14042|14041|14045|14044|14033.1|14032.1|240
1643308320000|2022-01-27 18:32:00|14042.8|14041.8|14042|14041|14044.3|14043.3|14038|14037|179
1643308330000|2022-01-27 18:32:10|14041.8|14040.8|14030.7|14029.7|14046|14045|14030|14029|282
1643308340000|2022-01-27 18:32:20|14030.8|14029.8|14030.2|14029.2|14033.3|14032.3|14027.5|14026.5|97
1643308350000|2022-01-27 18:32:30|14030.3|14029.3|14027.1|14026.1|14035.5|14034.5|14025.8|14024.8|123
1643308360000|2022-01-27 18:32:40|14028.6|14027.6|14024.6|14023.6|14029.7|14028.7|14023.1|14022.1|103
1643308370000|2022-01-27 18:32:50|14023.3|14022.3|14020.8|14019.8|14027.3|14026.3|14015.5|14014.5|156
1643308380000|2022-01-27 18:33:00|14021.3|14020.3|14022.1|14021.1|14025.6|14024.6|14015.2|14014.2|175
1643308390000|2022-01-27 18:33:10|14022.2|14021.2|14023.6|14022.6|14024.2|14023.2|14016.7|14015.7|153
1643308400000|2022-01-27 18:33:20|14024|14023|14018.5|14017.5|14024.1|14023.1|14016.7|14015.7|136
1643308410000|2022-01-27 18:33:30|14018.2|14017.2|14025.2|14024.2|14026.7|14025.7|14017.3|14016.3|150
1643308420000|2022-01-27 18:33:40|14024.2|14023.2|14026.6|14025.6|14029.3|14028.3|14022.5|14021.5|73
1643308430000|2022-01-27 18:33:50|14026.2|14025.2|14028.3|14027.3|14035|14034|14025|14024|142
1643308440000|2022-01-27 18:34:00|14028.2|14027.2|14037.7|14036.7|14040.5|14039.5|14026.7|14025.7|213
1643308450000|2022-01-27 18:34:10|14037.6|14036.6|14035.6|14034.6|14045.5|14044.5|14034.1|14033.1|235
1643308460000|2022-01-27 18:34:20|14035.1|14034.1|14034.8|14033.8|14036.5|14035.5|14031|14030|129
1643308470000|2022-01-27 18:34:30|14035|14034|14029.2|14028.2|14035.1|14034.1|14027.1|14026.1|115
1643308480000|2022-01-27 18:34:40|14028.7|14027.7|14031.2|14030.2|14036|14035|14028.7|14027.7|196
1643308490000|2022-01-27 18:34:50|14031.5|14030.5|14043.5|14042.5|14043.6|14042.6|14031.3|14030.3|187
1643308500000|2022-01-27 18:35:00|14042.2|14041.2|14034.6|14033.6|14043.7|14042.7|14031.3|14030.3|150
1643308510000|2022-01-27 18:35:10|14034.1|14033.1|14058.3|14057.3|14059.3|14058.3|14031.5|14030.5|468
1643308520000|2022-01-27 18:35:20|14057.7|14056.7|14059.3|14058.3|14062.6|14061.6|14054.5|14053.5|389
1643308530000|2022-01-27 18:35:30|14059.2|14058.2|14059.1|14058.1|14063.7|14062.7|14055.3|14054.3|204
1643308540000|2022-01-27 18:35:40|14057.6|14056.6|14069.6|14068.6|14070.3|14069.3|14054.6|14053.6|389
1643308550000|2022-01-27 18:35:50|14070.5|14069.5|14071.2|14070.2|14072.3|14071.3|14064.7|14063.7|245
1643308560000|2022-01-27 18:36:00|14071.3|14070.3|14079|14078|14079.3|14078.3|14067.2|14066.2|484
1643308570000|2022-01-27 18:36:10|14079.1|14078.1|14069|14068|14079.1|14078.1|14066.2|14065.2|268
1643308580000|2022-01-27 18:36:20|14068.5|14067.5|14060.6|14059.6|14069|14068|14059.3|14058.3|178
1643308590000|2022-01-27 18:36:30|14060.3|14059.3|14056.5|14055.5|14065.1|14064.1|14056.5|14055.5|140
1643308600000|2022-01-27 18:36:40|14056.1|14055.1|14057|14056|14061.7|14060.7|14049|14048|265
1643308610000|2022-01-27 18:36:50|14056.8|14055.8|14055.8|14054.8|14060|14059|14051.6|14050.6|119
1643308620000|2022-01-27 18:37:00|14056.3|14055.3|14050.3|14049.3|14056.7|14055.7|14047|14046|178
1643308630000|2022-01-27 18:37:10|14050.7|14049.7|14042.7|14041.7|14055.8|14054.8|14042.6|14041.6|139
1643308640000|2022-01-27 18:37:20|14042.6|14041.6|14039.5|14038.5|14043.5|14042.5|14035.3|14034.3|175
1643308650000|2022-01-27 18:37:30|14039.2|14038.2|14038.2|14037.2|14042.5|14041.5|14036.2|14035.2|127
1643308660000|2022-01-27 18:37:40|14038.7|14037.7|14039.7|14038.7|14041.2|14040.2|14036.8|14035.8|90
1643308670000|2022-01-27 18:37:50|14040.3|14039.3|14038.5|14037.5|14040.3|14039.3|14033|14032|143
1643308680000|2022-01-27 18:38:00|14036.6|14035.6|14040.6|14039.6|14045.6|14044.6|14035.3|14034.3|124
1643308690000|2022-01-27 18:38:10|14040.7|14039.7|14037.6|14036.6|14044.2|14043.2|14031.2|14030.2|136
1643308700000|2022-01-27 18:38:20|14038|14037|14043.3|14042.3|14047.2|14046.2|14036.8|14035.8|135
1643308710000|2022-01-27 18:38:30|14043.2|14042.2|14039.2|14038.2|14043.3|14042.3|14033.7|14032.7|142
1643308720000|2022-01-27 18:38:40|14037.7|14036.7|14038.5|14037.5|14040.7|14039.7|14036.5|14035.5|87
1643308730000|2022-01-27 18:38:50|14038.3|14037.3|14030.7|14029.7|14038.3|14037.3|14026|14025|217
1643308740000|2022-01-27 18:39:00|14030|14029|14025.5|14024.5|14034|14033|14025.3|14024.3|173
1643308750000|2022-01-27 18:39:10|14025.6|14024.6|14026.6|14025.6|14031.5|14030.5|14025.2|14024.2|80
1643308760000|2022-01-27 18:39:20|14027|14026|14022.2|14021.2|14030.5|14029.5|14020.3|14019.3|228
1643308770000|2022-01-27 18:39:30|14023|14022|14015.8|14014.8|14025.2|14024.2|14015.2|14014.2|253
1643308780000|2022-01-27 18:39:40|14015.3|14014.3|14017.7|14016.7|14021|14020|14014.3|14013.3|203
1643308790000|2022-01-27 18:39:50|14017.8|14016.8|14017.1|14016.1|14022.7|14021.7|14013.1|14012.1|199
1643308800000|2022-01-27 18:40:00|14016.7|14015.7|14014.1|14013.1|14023.2|14022.2|14012.2|14011.2|167
1643308810000|2022-01-27 18:40:10|14014.5|14013.5|14019|14018|14019.7|14018.7|14012.7|14011.7|90
1643308820000|2022-01-27 18:40:20|14015|14014|14006.1|14005.1|14016.1|14015.1|14005|14004|284
1643308830000|2022-01-27 18:40:30|14006.7|14005.7|14001|14000|14009.5|14008.5|13999.1|13998.1|271
1643308840000|2022-01-27 18:40:40|14000.7|13999.7|14008.8|14007.8|14009.7|14008.7|14000.7|13999.7|223
1643308850000|2022-01-27 18:40:50|14008.3|14007.3|14016.1|14015.1|14018.7|14017.7|14008.3|14007.3|189
1643308860000|2022-01-27 18:41:00|14016|14015|14025.5|14024.5|14035.8|14034.8|14014.2|14013.2|354
1643308870000|2022-01-27 18:41:10|14024.5|14023.5|14022.5|14021.5|14024.7|14023.7|14018.2|14017.2|156
1643308880000|2022-01-27 18:41:20|14022.6|14021.6|14026.6|14025.6|14030.1|14029.1|14022.2|14021.2|125
1643308890000|2022-01-27 18:41:30|14027.6|14026.6|14027.5|14026.5|14033.2|14032.2|14026.3|14025.3|170
1643308900000|2022-01-27 18:41:40|14027.2|14026.2|14030|14029|14031.2|14030.2|14022.6|14021.6|79
1643308910000|2022-01-27 18:41:50|14029.8|14028.8|14026.5|14025.5|14030.3|14029.3|14024.1|14023.1|85
1643308920000|2022-01-27 18:42:00|14026|14025|14039.6|14038.6|14042.3|14041.3|14026|14025|285
1643308930000|2022-01-27 18:42:10|14039.2|14038.2|14047.8|14046.8|14048.5|14047.5|14034|14033|246
1643308940000|2022-01-27 18:42:20|14048.2|14047.2|14042.2|14041.2|14051|14050|14042.2|14041.2|212
1643308950000|2022-01-27 18:42:30|14040|14039|14045.1|14044.1|14047|14046|14034|14033|271
1643308960000|2022-01-27 18:42:40|14047.3|14046.3|14035.7|14034.7|14047.6|14046.6|14034.8|14033.8|168
1643308970000|2022-01-27 18:42:50|14036.3|14035.3|14034.1|14033.1|14036.7|14035.7|14025.3|14024.3|159
1643308980000|2022-01-27 18:43:00|14034.2|14033.2|14020.6|14019.6|14034.5|14033.5|14020.6|14019.6|153
1643308990000|2022-01-27 18:43:10|14021.1|14020.1|14022.3|14021.3|14026.6|14025.6|14020.1|14019.1|119
1643309000000|2022-01-27 18:43:20|14021.3|14020.3|14014.2|14013.2|14022.8|14021.8|14013.6|14012.6|204
1643309010000|2022-01-27 18:43:30|14014.1|14013.1|14005.5|14004.5|14014.2|14013.2|14005.3|14004.3|261
1643309020000|2022-01-27 18:43:40|14006.2|14005.2|14017.7|14016.7|14020|14019|14005.2|14004.2|167
1643309030000|2022-01-27 18:43:50|14017.6|14016.6|14019|14018|14019|14018|14009|14008|119
1643309040000|2022-01-27 18:44:00|14019.8|14018.8|14013.5|14012.5|14022.5|14021.5|14012.3|14011.3|121
1643309050000|2022-01-27 18:44:10|14013.8|14012.8|14015.8|14014.8|14016.1|14015.1|14006.7|14005.7|185
1643309060000|2022-01-27 18:44:20|14015.2|14014.2|14017.2|14016.2|14019.2|14018.2|14013.1|14012.1|91
1643309070000|2022-01-27 18:44:30|14017.1|14016.1|14020.1|14019.1|14023.1|14022.1|14017|14016|111
1643309080000|2022-01-27 18:44:40|14020|14019|14026.2|14025.2|14028.8|14027.8|14019.6|14018.6|159
1643309090000|2022-01-27 18:44:50|14026.3|14025.3|14039.3|14038.3|14040.3|14039.3|14023.7|14022.7|201
1643309100000|2022-01-27 18:45:00|14039|14038|14029.6|14028.6|14040.3|14039.3|14028.7|14027.7|193
1643309110000|2022-01-27 18:45:10|14030.3|14029.3|14022|14021|14035.1|14034.1|14022|14021|279
1643309120000|2022-01-27 18:45:20|14021.2|14020.2|14018.7|14017.7|14026.5|14025.5|14018.7|14017.7|141
1643309130000|2022-01-27 18:45:30|14018.2|14017.2|14024.7|14023.7|14026.2|14025.2|14017.3|14016.3|136
1643309140000|2022-01-27 18:45:40|14024.6|14023.6|14029|14028|14029.7|14028.7|14022.2|14021.2|111
1643309150000|2022-01-27 18:45:50|14029.1|14028.1|14029.1|14028.1|14030.5|14029.5|14026.3|14025.3|40
1643309160000|2022-01-27 18:46:00|14029|14028|14028.7|14027.7|14037.2|14036.2|14023.8|14022.8|162
1643309170000|2022-01-27 18:46:10|14028.6|14027.6|14022.3|14021.3|14029.5|14028.5|14020.5|14019.5|101
1643309180000|2022-01-27 18:46:20|14022.2|14021.2|14025.7|14024.7|14027.7|14026.7|14020.5|14019.5|64
1643309190000|2022-01-27 18:46:30|14026.1|14025.1|14031|14030|14033.2|14032.2|14026.1|14025.1|84
1643309200000|2022-01-27 18:46:40|14030.7|14029.7|14048.6|14047.6|14048.7|14047.7|14029.3|14028.3|295
1643309210000|2022-01-27 18:46:50|14048|14047|14040|14039|14048.7|14047.7|14039.3|14038.3|207
1643309220000|2022-01-27 18:47:00|14039.8|14038.8|14031.7|14030.7|14039.8|14038.8|14030.5|14029.5|159
1643309230000|2022-01-27 18:47:10|14031.6|14030.6|14043|14042|14046.1|14045.1|14031.6|14030.6|155
1643309240000|2022-01-27 18:47:20|14043.3|14042.3|14037|14036|14044.7|14043.7|14035.7|14034.7|111
1643309250000|2022-01-27 18:47:30|14036|14035|14033.3|14032.3|14041.6|14040.6|14029|14028|125
1643309260000|2022-01-27 18:47:40|14033.5|14032.5|14031.5|14030.5|14034|14033|14028|14027|82
1643309270000|2022-01-27 18:47:50|14030.8|14029.8|14038.2|14037.2|14042|14041|14028.8|14027.8|112
1643309280000|2022-01-27 18:48:00|14037.7|14036.7|14031.1|14030.1|14042.2|14041.2|14030.3|14029.3|138
1643309290000|2022-01-27 18:48:10|14032.2|14031.2|14027.5|14026.5|14035.1|14034.1|14027.2|14026.2|115
1643309300000|2022-01-27 18:48:20|14028.1|14027.1|14031.3|14030.3|14032|14031|14027|14026|150
1643309310000|2022-01-27 18:48:30|14031.2|14030.2|14034|14033|14039.5|14038.5|14030.6|14029.6|94
1643309320000|2022-01-27 18:48:40|14035.2|14034.2|14043.7|14042.7|14043.7|14042.7|14034|14033|85
1643309330000|2022-01-27 18:48:50|14043.6|14042.6|14057.7|14056.7|14061.2|14060.2|14042.8|14041.8|377
1643309340000|2022-01-27 18:49:00|14057.1|14056.1|14053.3|14052.3|14059.5|14058.5|14046.6|14045.6|212
1643309350000|2022-01-27 18:49:10|14052.3|14051.3|14053.2|14052.2|14054.1|14053.1|14046.7|14045.7|75
1643309360000|2022-01-27 18:49:20|14052.8|14051.8|14059.6|14058.6|14059.6|14058.6|14050|14049|145
1643309370000|2022-01-27 18:49:30|14060.7|14059.7|14067.3|14066.3|14070.3|14069.3|14058|14057|387
1643309380000|2022-01-27 18:49:40|14066.8|14065.8|14064|14063|14068.8|14067.8|14063.7|14062.7|174
1643309390000|2022-01-27 18:49:50|14061.8|14060.8|14063.7|14062.7|14065.5|14064.5|14058.7|14057.7|95
1643309400000|2022-01-27 18:50:00|14063.5|14062.5|14058.3|14057.3|14063.5|14062.5|14051.2|14050.2|157
1643309410000|2022-01-27 18:50:10|14058.2|14057.2|14054.7|14053.7|14062.3|14061.3|14054.5|14053.5|116
1643309420000|2022-01-27 18:50:20|14054.8|14053.8|14057.6|14056.6|14058.2|14057.2|14047.5|14046.5|161
1643309430000|2022-01-27 18:50:30|14056.5|14055.5|14070.3|14069.3|14072.8|14071.8|14053.7|14052.7|188
1643309440000|2022-01-27 18:50:40|14070.2|14069.2|14064|14063|14074.2|14073.2|14063|14062|228
1643309450000|2022-01-27 18:50:50|14063.2|14062.2|14053.2|14052.2|14063.5|14062.5|14048.2|14047.2|264
1643309460000|2022-01-27 18:51:00|14052|14051|14040.2|14039.2|14052.6|14051.6|14038|14037|230
1643309470000|2022-01-27 18:51:10|14040.1|14039.1|14044.5|14043.5|14049|14048|14039.3|14038.3|194
1643309480000|2022-01-27 18:51:20|14044.6|14043.6|14044.8|14043.8|14053|14052|14042.6|14041.6|106
1643309490000|2022-01-27 18:51:30|14044.7|14043.7|14042|14041|14047.1|14046.1|14039.7|14038.7|94
1643309500000|2022-01-27 18:51:40|14042.2|14041.2|14036.6|14035.6|14044.2|14043.2|14034.1|14033.1|149
1643309510000|2022-01-27 18:51:50|14036.7|14035.7|14035.6|14034.6|14038.2|14037.2|14031.6|14030.6|113
1643309520000|2022-01-27 18:52:00|14035.5|14034.5|14026.3|14025.3|14035.5|14034.5|14023.6|14022.6|284
1643309530000|2022-01-27 18:52:10|14026.5|14025.5|14029|14028|14037|14036|14025.3|14024.3|154
1643309540000|2022-01-27 18:52:20|14028.7|14027.7|14030.6|14029.6|14036.3|14035.3|14028|14027|91
1643309550000|2022-01-27 18:52:30|14030.5|14029.5|14031.8|14030.8|14038.1|14037.1|14030|14029|121
1643309560000|2022-01-27 18:52:40|14031.7|14030.7|14030.2|14029.2|14032.5|14031.5|14026|14025|106
1643309570000|2022-01-27 18:52:50|14030.1|14029.1|14031.5|14030.5|14036.5|14035.5|14029.8|14028.8|54
1643309580000|2022-01-27 18:53:00|14031.6|14030.6|14039.1|14038.1|14040|14039|14030.6|14029.6|138
1643309590000|2022-01-27 18:53:10|14039|14038|14033.3|14032.3|14039.5|14038.5|14032.8|14031.8|71
1643309600000|2022-01-27 18:53:20|14033.2|14032.2|14037.1|14036.1|14040.1|14039.1|14029.7|14028.7|127
1643309610000|2022-01-27 18:53:30|14037|14036|14035.2|14034.2|14037.3|14036.3|14031.6|14030.6|55
1643309620000|2022-01-27 18:53:40|14036.1|14035.1|14036.7|14035.7|14043.7|14042.7|14035.3|14034.3|139
1643309630000|2022-01-27 18:53:50|14036.5|14035.5|14037.8|14036.8|14044.5|14043.5|14036.3|14035.3|111
1643309640000|2022-01-27 18:54:00|14037.7|14036.7|14034.1|14033.1|14038|14037|14028.1|14027.1|110
1643309650000|2022-01-27 18:54:10|14033.6|14032.6|14033.2|14032.2|14034.3|14033.3|14027|14026|88
1643309660000|2022-01-27 18:54:20|14034|14033|14033.2|14032.2|14034.7|14033.7|14029.3|14028.3|61
1643309670000|2022-01-27 18:54:30|14032.1|14031.1|14033.6|14032.6|14034.2|14033.2|14030.2|14029.2|66
1643309680000|2022-01-27 18:54:40|14033.7|14032.7|14035.1|14034.1|14042.3|14041.3|14032.2|14031.2|118
1643309690000|2022-01-27 18:54:50|14035|14034|14036.1|14035.1|14036.1|14035.1|14031.3|14030.3|33
1643309700000|2022-01-27 18:55:00|14035|14034|14033.6|14032.6|14039.6|14038.6|14026|14025|201
1643309710000|2022-01-27 18:55:10|14033|14032|14035.1|14034.1|14041.7|14040.7|14032|14031|158
1643309720000|2022-01-27 18:55:20|14035.2|14034.2|14033.2|14032.2|14037|14036|14031.1|14030.1|57
1643309730000|2022-01-27 18:55:30|14033.3|14032.3|14037.5|14036.5|14037.8|14036.8|14031.2|14030.2|111
1643309740000|2022-01-27 18:55:40|14036.2|14035.2|14035.5|14034.5|14038.8|14037.8|14031.6|14030.6|112
1643309750000|2022-01-27 18:55:50|14035.3|14034.3|14037.2|14036.2|14039.3|14038.3|14033|14032|130
1643309760000|2022-01-27 18:56:00|14037.1|14036.1|14055.6|14054.6|14055.6|14054.6|14034|14033|246
1643309770000|2022-01-27 18:56:10|14055.5|14054.5|14044.6|14043.6|14055.6|14054.6|14044.5|14043.5|88
1643309780000|2022-01-27 18:56:20|14043|14042|14043.5|14042.5|14045|14044|14038.3|14037.3|119
1643309790000|2022-01-27 18:56:30|14043.3|14042.3|14044.7|14043.7|14052.1|14051.1|14042.2|14041.2|358
1643309800000|2022-01-27 18:56:40|14044.8|14043.8|14045.2|14044.2|14049.2|14048.2|14044.1|14043.1|119
1643309810000|2022-01-27 18:56:50|14045.1|14044.1|14048|14047|14051.3|14050.3|14041.7|14040.7|83
1643309820000|2022-01-27 18:57:00|14047.8|14046.8|14048.2|14047.2|14048.6|14047.6|14042.7|14041.7|106
1643309830000|2022-01-27 18:57:10|14048.1|14047.1|14065.5|14064.5|14065.5|14064.5|14047.2|14046.2|239
1643309840000|2022-01-27 18:57:20|14065.8|14064.8|14082|14081|14085.3|14084.3|14064|14063|690
1643309850000|2022-01-27 18:57:30|14082.1|14081.1|14099.2|14098.2|14100|14099|14080.5|14079.5|662
1643309860000|2022-01-27 18:57:40|14098.8|14097.8|14096.7|14095.7|14101.2|14100.2|14093.6|14092.6|377
1643309870000|2022-01-27 18:57:50|14096.6|14095.6|14099.7|14098.7|14100|14099|14092.8|14091.8|238
1643309880000|2022-01-27 18:58:00|14099.6|14098.6|14091.1|14090.1|14100.7|14099.7|14090.2|14089.2|214
1643309890000|2022-01-27 18:58:10|14090.8|14089.8|14104.1|14103.1|14109.2|14108.2|14089.2|14088.2|328
1643309900000|2022-01-27 18:58:20|14104.5|14103.5|14109.3|14108.3|14111.3|14110.3|14103.5|14102.5|230
1643309910000|2022-01-27 18:58:30|14111.2|14110.2|14111.5|14110.5|14111.5|14110.5|14104.2|14103.2|480
1643309920000|2022-01-27 18:58:40|14111.3|14110.3|14101|14100|14111.3|14110.3|14097.5|14096.5|368
1643309930000|2022-01-27 18:58:50|14101.2|14100.2|14099.8|14098.8|14104.3|14103.3|14092.1|14091.1|237
1643309940000|2022-01-27 18:59:00|14098.8|14097.8|14093.3|14092.3|14099.7|14098.7|14089.3|14088.3|333
1643309950000|2022-01-27 18:59:10|14093.8|14092.8|14093.2|14092.2|14094.2|14093.2|14090.7|14089.7|96
1643309960000|2022-01-27 18:59:20|14093.3|14092.3|14091|14090|14097.3|14096.3|14088|14087|110
1643309970000|2022-01-27 18:59:30|14090.8|14089.8|14093.2|14092.2|14094.5|14093.5|14087.3|14086.3|164
1643309980000|2022-01-27 18:59:40|14092.7|14091.7|14090.1|14089.1|14093.6|14092.6|14087.2|14086.2|145
1643309990000|2022-01-27 18:59:50|14090|14089|14089|14088|14098.7|14097.7|14086.5|14085.5|258
1643310000000|2022-01-27 19:00:00|14086.1|14085.1|14092.7|14091.7|14094.1|14093.1|14083|14082|294
1643310010000|2022-01-27 19:00:10|14093.3|14092.3|14097.5|14096.5|14099.2|14098.2|14091|14090|269
1643310020000|2022-01-27 19:00:20|14097.3|14096.3|14105.6|14104.6|14108|14107|14095.3|14094.3|276
1643310030000|2022-01-27 19:00:30|14105.5|14104.5|14104.5|14103.5|14108.2|14107.2|14102.8|14101.8|227
1643310040000|2022-01-27 19:00:40|14104.2|14103.2|14109.2|14108.2|14111.2|14110.2|14103.8|14102.8|219
1643310050000|2022-01-27 19:00:50|14107.7|14106.7|14121.2|14120.2|14123|14122|14107.1|14106.1|363
1643310060000|2022-01-27 19:01:00|14121.1|14120.1|14121.5|14120.5|14124.7|14123.7|14119.8|14118.8|234
1643310070000|2022-01-27 19:01:10|14121.3|14120.3|14126.8|14125.8|14130|14129|14118.5|14117.5|307
1643310080000|2022-01-27 19:01:20|14126.2|14125.2|14123.7|14122.7|14127|14126|14121.8|14120.8|168
1643310090000|2022-01-27 19:01:30|14123.8|14122.8|14122.5|14121.5|14123.8|14122.8|14119.5|14118.5|239
1643310100000|2022-01-27 19:01:40|14122.1|14121.1|14133.3|14132.3|14133.3|14132.3|14120.1|14119.1|295
1643310110000|2022-01-27 19:01:50|14133.5|14132.5|14135.1|14134.1|14136.6|14135.6|14129.7|14128.7|289
1643310120000|2022-01-27 19:02:00|14134.6|14133.6|14139.7|14138.7|14143.8|14142.8|14130.2|14129.2|361
1643310130000|2022-01-27 19:02:10|14139|14138|14145.5|14144.5|14151.5|14150.5|14138.3|14137.3|567
1643310140000|2022-01-27 19:02:20|14146.2|14145.2|14138|14137|14149.2|14148.2|14138|14137|357
1643310150000|2022-01-27 19:02:30|14137.8|14136.8|14139.1|14138.1|14141.5|14140.5|14135.6|14134.6|176
1643310160000|2022-01-27 19:02:40|14139.2|14138.2|14133.2|14132.2|14139.2|14138.2|14132.8|14131.8|137
1643310170000|2022-01-27 19:02:50|14133.1|14132.1|14131.6|14130.6|14134.8|14133.8|14127.2|14126.2|149
1643310180000|2022-01-27 19:03:00|14131.7|14130.7|14128.5|14127.5|14131.7|14130.7|14125.5|14124.5|183
1643310190000|2022-01-27 19:03:10|14128.3|14127.3|14129.2|14128.2|14131.7|14130.7|14125.1|14124.1|145
1643310200000|2022-01-27 19:03:20|14129.3|14128.3|14128.7|14127.7|14129.7|14128.7|14124.6|14123.6|152
1643310210000|2022-01-27 19:03:30|14128.8|14127.8|14136.8|14135.8|14137.2|14136.2|14125.8|14124.8|146
1643310220000|2022-01-27 19:03:40|14137.1|14136.1|14136.5|14135.5|14139.8|14138.8|14133.2|14132.2|177
1643310230000|2022-01-27 19:03:50|14136.8|14135.8|14149.2|14148.2|14149.2|14148.2|14136.2|14135.2|183
1643310240000|2022-01-27 19:04:00|14149.8|14148.8|14147|14146|14155.2|14154.2|14147|14146|266
1643310250000|2022-01-27 19:04:10|14146.8|14145.8|14145.1|14144.1|14146.8|14145.8|14141.1|14140.1|212
1643310260000|2022-01-27 19:04:20|14144|14143|14145.7|14144.7|14147|14146|14139.1|14138.1|196
1643310270000|2022-01-27 19:04:30|14144.7|14143.7|14141.6|14140.6|14146.6|14145.6|14140.7|14139.7|172
1643310280000|2022-01-27 19:04:40|14141.7|14140.7|14144|14143|14145|14144|14133.8|14132.8|185
1643310290000|2022-01-27 19:04:50|14143.8|14142.8|14139.5|14138.5|14146.1|14145.1|14138.3|14137.3|123
1643310300000|2022-01-27 19:05:00|14139.8|14138.8|14145.5|14144.5|14148.2|14147.2|14139.5|14138.5|122
1643310310000|2022-01-27 19:05:10|14146|14145|14143.2|14142.2|14146.6|14145.6|14141.8|14140.8|123
1643310320000|2022-01-27 19:05:20|14143.3|14142.3|14142.5|14141.5|14144|14143|14137.6|14136.6|198
1643310330000|2022-01-27 19:05:30|14141.8|14140.8|14136.6|14135.6|14143|14142|14132.3|14131.3|137
1643310340000|2022-01-27 19:05:40|14136.7|14135.7|14139.3|14138.3|14142.6|14141.6|14135.2|14134.2|117
1643310350000|2022-01-27 19:05:50|14139.6|14138.6|14138.7|14137.7|14141.1|14140.1|14137.2|14136.2|48
1643310360000|2022-01-27 19:06:00|14138.2|14137.2|14150.7|14149.7|14151.1|14150.1|14137|14136|215
1643310370000|2022-01-27 19:06:10|14150|14149|14159.6|14158.6|14163.2|14162.2|14149.7|14148.7|349
1643310380000|2022-01-27 19:06:20|14160.2|14159.2|14163.8|14162.8|14166.2|14165.2|14159.3|14158.3|214
1643310390000|2022-01-27 19:06:30|14163.7|14162.7|14157.8|14156.8|14171.3|14170.3|14156.3|14155.3|528
1643310400000|2022-01-27 19:06:40|14158.7|14157.7|14152.7|14151.7|14159.1|14158.1|14150|14149|307
1643310410000|2022-01-27 19:06:50|14152.6|14151.6|14140.7|14139.7|14152.7|14151.7|14139.1|14138.1|169
1643310420000|2022-01-27 19:07:00|14141.3|14140.3|14131.8|14130.8|14143.5|14142.5|14130.3|14129.3|308
1643310430000|2022-01-27 19:07:10|14132.2|14131.2|14124|14123|14132.2|14131.2|14123.1|14122.1|229
1643310440000|2022-01-27 19:07:20|14123.5|14122.5|14122.6|14121.6|14129.8|14128.8|14122.1|14121.1|245
1643310450000|2022-01-27 19:07:30|14121.5|14120.5|14122.1|14121.1|14122.1|14121.1|14112.1|14111.1|308
1643310460000|2022-01-27 19:07:40|14122.2|14121.2|14124|14123|14126|14125|14119|14118|167
1643310470000|2022-01-27 19:07:50|14124.7|14123.7|14125.1|14124.1|14128.1|14127.1|14122.1|14121.1|128
1643310480000|2022-01-27 19:08:00|14125.2|14124.2|14126.1|14125.1|14131.7|14130.7|14121.6|14120.6|197
1643310490000|2022-01-27 19:08:10|14126.6|14125.6|14127|14126|14133.3|14132.3|14125.5|14124.5|146
1643310500000|2022-01-27 19:08:20|14127.1|14126.1|14131.6|14130.6|14133.1|14132.1|14126.1|14125.1|143
1643310510000|2022-01-27 19:08:30|14131.7|14130.7|14134.6|14133.6|14140.2|14139.2|14129.6|14128.6|134
1643310520000|2022-01-27 19:08:40|14135.2|14134.2|14132.5|14131.5|14135.2|14134.2|14128.6|14127.6|97
1643310530000|2022-01-27 19:08:50|14132.7|14131.7|14129.3|14128.3|14133.2|14132.2|14123.6|14122.6|153
1643310540000|2022-01-27 19:09:00|14129.2|14128.2|14130.6|14129.6|14132.2|14131.2|14125.5|14124.5|151
1643310550000|2022-01-27 19:09:10|14130.7|14129.7|14131.8|14130.8|14135|14134|14128.7|14127.7|55
1643310560000|2022-01-27 19:09:20|14131.7|14130.7|14130.5|14129.5|14136.2|14135.2|14128.3|14127.3|121
1643310570000|2022-01-27 19:09:30|14131.5|14130.5|14130.5|14129.5|14135|14134|14127|14126|91
1643310580000|2022-01-27 19:09:40|14130.2|14129.2|14132|14131|14134.2|14133.2|14129.3|14128.3|132
1643310590000|2022-01-27 19:09:50|14131.8|14130.8|14130.7|14129.7|14133.6|14132.6|14130.1|14129.1|68
1643310600000|2022-01-27 19:10:00|14126.6|14125.6|14148.2|14147.2|14148.5|14147.5|14125.7|14124.7|345
1643310610000|2022-01-27 19:10:10|14148.3|14147.3|14134.3|14133.3|14148.3|14147.3|14131.5|14130.5|183
1643310620000|2022-01-27 19:10:20|14134.7|14133.7|14127.6|14126.6|14134.7|14133.7|14127|14126|191
1643310630000|2022-01-27 19:10:30|14127.7|14126.7|14120.7|14119.7|14133.1|14132.1|14118.6|14117.6|171
1643310640000|2022-01-27 19:10:40|14122.3|14121.3|14116|14115|14122.8|14121.8|14116|14115|324
1643310650000|2022-01-27 19:10:50|14115.7|14114.7|14117.7|14116.7|14120.2|14119.2|14115.7|14114.7|158
1643310660000|2022-01-27 19:11:00|14117.8|14116.8|14128.6|14127.6|14135.1|14134.1|14117.8|14116.8|205
1643310670000|2022-01-27 19:11:10|14128.2|14127.2|14128.6|14127.6|14132.5|14131.5|14126|14125|113
1643310680000|2022-01-27 19:11:20|14128|14127|14126.2|14125.2|14130.2|14129.2|14125.2|14124.2|90
1643310690000|2022-01-27 19:11:30|14126.1|14125.1|14130.8|14129.8|14130.8|14129.8|14123.1|14122.1|70
1643310700000|2022-01-27 19:11:40|14130.7|14129.7|14134.2|14133.2|14134.7|14133.7|14126.3|14125.3|123
1643310710000|2022-01-27 19:11:50|14134|14133|14127.7|14126.7|14135|14134|14126.5|14125.5|134
1643310720000|2022-01-27 19:12:00|14127.8|14126.8|14123|14122|14129.1|14128.1|14119.3|14118.3|190
1643310730000|2022-01-27 19:12:10|14123.1|14122.1|14123.5|14122.5|14124.2|14123.2|14118.2|14117.2|97
1643310740000|2022-01-27 19:12:20|14123.7|14122.7|14126.7|14125.7|14126.7|14125.7|14120|14119|99
1643310750000|2022-01-27 19:12:30|14127.5|14126.5|14131.8|14130.8|14133|14132|14126.5|14125.5|72
1643310760000|2022-01-27 19:12:40|14132.1|14131.1|14137.5|14136.5|14139.5|14138.5|14131.1|14130.1|147
1643310770000|2022-01-27 19:12:50|14137.1|14136.1|14126.1|14125.1|14137.5|14136.5|14125.2|14124.2|113
1643310780000|2022-01-27 19:13:00|14126.2|14125.2|14122.3|14121.3|14126.3|14125.3|14116.7|14115.7|174
1643310790000|2022-01-27 19:13:10|14122.2|14121.2|14116.1|14115.1|14122.2|14121.2|14114.6|14113.6|98
1643310800000|2022-01-27 19:13:20|14116|14115|14115.5|14114.5|14117.2|14116.2|14115|14114|111
1643310810000|2022-01-27 19:13:30|14115.7|14114.7|14113.7|14112.7|14116.6|14115.6|14113.1|14112.1|111
1643310820000|2022-01-27 19:13:40|14113.6|14112.6|14114.7|14113.7|14118.3|14117.3|14113.6|14112.6|100
1643310830000|2022-01-27 19:13:50|14114.6|14113.6|14119|14118|14120.8|14119.8|14113.6|14112.6|80
1643310840000|2022-01-27 19:14:00|14118.2|14117.2|14121.5|14120.5|14132|14131|14118.2|14117.2|211
1643310850000|2022-01-27 19:14:10|14121.7|14120.7|14123.6|14122.6|14126.7|14125.7|14117.1|14116.1|104
1643310860000|2022-01-27 19:14:20|14122.6|14121.6|14120.8|14119.8|14123.7|14122.7|14117.3|14116.3|142
1643310870000|2022-01-27 19:14:30|14120.1|14119.1|14119.2|14118.2|14120.1|14119.1|14117|14116|99
1643310880000|2022-01-27 19:14:40|14119.3|14118.3|14113.8|14112.8|14119.8|14118.8|14113.2|14112.2|108
1643310890000|2022-01-27 19:14:50|14113.7|14112.7|14115|14114|14116|14115|14111.6|14110.6|157
1643310900000|2022-01-27 19:15:00|14115.1|14114.1|14102.3|14101.3|14122|14121|14102.3|14101.3|333
1643310910000|2022-01-27 19:15:10|14101|14100|14091|14090|14101.5|14100.5|14089.7|14088.7|456
1643310920000|2022-01-27 19:15:20|14091.1|14090.1|14096.3|14095.3|14098.8|14097.8|14090|14089|187
1643310930000|2022-01-27 19:15:30|14096.2|14095.2|14102.8|14101.8|14104.3|14103.3|14096|14095|260
1643310940000|2022-01-27 19:15:40|14102.6|14101.6|14097.2|14096.2|14105.1|14104.1|14095|14094|175
1643310950000|2022-01-27 19:15:50|14098.3|14097.3|14097.5|14096.5|14102.6|14101.6|14096.1|14095.1|172
1643310960000|2022-01-27 19:16:00|14097.6|14096.6|14099.3|14098.3|14106.1|14105.1|14096.6|14095.6|196
1643310970000|2022-01-27 19:16:10|14099.5|14098.5|14096|14095|14103.1|14102.1|14095.3|14094.3|99
1643310980000|2022-01-27 19:16:20|14095.5|14094.5|14089.2|14088.2|14095.5|14094.5|14088.8|14087.8|197
1643310990000|2022-01-27 19:16:30|14089.5|14088.5|14093.2|14092.2|14095.2|14094.2|14085.7|14084.7|160
1643311000000|2022-01-27 19:16:40|14093.1|14092.1|14098.6|14097.6|14100.3|14099.3|14091|14090|310
1643311010000|2022-01-27 19:16:50|14097.2|14096.2|14092.6|14091.6|14098.6|14097.6|14090.5|14089.5|109
1643311020000|2022-01-27 19:17:00|14091.3|14090.3|14096.2|14095.2|14104.2|14103.2|14089.3|14088.3|167
1643311030000|2022-01-27 19:17:10|14096.5|14095.5|14095.5|14094.5|14099.6|14098.6|14093.8|14092.8|73
1643311040000|2022-01-27 19:17:20|14095.6|14094.6|14092.3|14091.3|14096|14095|14091.7|14090.7|102
1643311050000|2022-01-27 19:17:30|14093|14092|14094.6|14093.6|14097.1|14096.1|14093|14092|71
1643311060000|2022-01-27 19:17:40|14095.2|14094.2|14098.6|14097.6|14100.2|14099.2|14095.2|14094.2|81
1643311070000|2022-01-27 19:17:50|14098.5|14097.5|14091.2|14090.2|14098.5|14097.5|14090|14089|74
1643311080000|2022-01-27 19:18:00|14090.3|14089.3|14076.6|14075.6|14090.3|14089.3|14074|14073|280
1643311090000|2022-01-27 19:18:10|14075.5|14074.5|14081.8|14080.8|14084|14083|14073.3|14072.3|230
1643311100000|2022-01-27 19:18:20|14081.5|14080.5|14092|14091|14092.5|14091.5|14081.5|14080.5|137
1643311110000|2022-01-27 19:18:30|14092.8|14091.8|14095.5|14094.5|14099.5|14098.5|14087|14086|228
1643311120000|2022-01-27 19:18:40|14095|14094|14097|14096|14098.1|14097.1|14093.5|14092.5|73
1643311130000|2022-01-27 19:18:50|14096.8|14095.8|14085|14084|14097|14096|14084.2|14083.2|139
1643311140000|2022-01-27 19:19:00|14085.1|14084.1|14090.5|14089.5|14091.1|14090.1|14084|14083|73
1643311150000|2022-01-27 19:19:10|14090.8|14089.8|14092.8|14091.8|14096.2|14095.2|14089.5|14088.5|65
1643311160000|2022-01-27 19:19:20|14094.6|14093.6|14092.7|14091.7|14099.6|14098.6|14091.1|14090.1|124
1643311170000|2022-01-27 19:19:30|14092.8|14091.8|14090|14089|14098|14097|14089.7|14088.7|94
1643311180000|2022-01-27 19:19:40|14089.8|14088.8|14090|14089|14092.7|14091.7|14088|14087|63
1643311190000|2022-01-27 19:19:50|14089.6|14088.6|14090.7|14089.7|14092.6|14091.6|14087|14086|66
1643311200000|2022-01-27 19:20:00|14090.5|14089.5|14079.5|14078.5|14092.3|14091.3|14073.1|14072.1|264
1643311210000|2022-01-27 19:20:10|14079.1|14078.1|14086.7|14085.7|14089.7|14088.7|14074.3|14073.3|209
1643311220000|2022-01-27 19:20:20|14087.2|14086.2|14086.7|14085.7|14089.6|14088.6|14086.1|14085.1|110
1643311230000|2022-01-27 19:20:30|14086.3|14085.3|14081.7|14080.7|14086.3|14085.3|14076.2|14075.2|133
1643311240000|2022-01-27 19:20:40|14081.5|14080.5|14082|14081|14083.2|14082.2|14076.6|14075.6|79
1643311250000|2022-01-27 19:20:50|14082.1|14081.1|14076.5|14075.5|14082.8|14081.8|14074.3|14073.3|115
1643311260000|2022-01-27 19:21:00|14076.3|14075.3|14066.5|14065.5|14078.1|14077.1|14065.5|14064.5|238
1643311270000|2022-01-27 19:21:10|14065.7|14064.7|14065.6|14064.6|14068.6|14067.6|14061.2|14060.2|234
1643311280000|2022-01-27 19:21:20|14067.7|14066.7|14069|14068|14075|14074|14065.8|14064.8|245
1643311290000|2022-01-27 19:21:30|14069.1|14068.1|14070.7|14069.7|14073.7|14072.7|14069.1|14068.1|97
1643311300000|2022-01-27 19:21:40|14070.8|14069.8|14070.7|14069.7|14074.7|14073.7|14070.1|14069.1|73
1643311310000|2022-01-27 19:21:50|14070.6|14069.6|14072.7|14071.7|14074.2|14073.2|14070.6|14069.6|68
1643311320000|2022-01-27 19:22:00|14072.8|14071.8|14071.3|14070.3|14075.1|14074.1|14067.3|14066.3|142
1643311330000|2022-01-27 19:22:10|14072|14071|14070.7|14069.7|14073.8|14072.8|14068.8|14067.8|45
1643311340000|2022-01-27 19:22:20|14070.2|14069.2|14071|14070|14076.5|14075.5|14070.2|14069.2|103
1643311350000|2022-01-27 19:22:30|14071.6|14070.6|14071.7|14070.7|14075.6|14074.6|14070.3|14069.3|42
1643311360000|2022-01-27 19:22:40|14071.5|14070.5|14070.7|14069.7|14075.6|14074.6|14070.1|14069.1|61
1643311370000|2022-01-27 19:22:50|14070.2|14069.2|14067.5|14066.5|14070.5|14069.5|14061.8|14060.8|170
1643311380000|2022-01-27 19:23:00|14067.6|14066.6|14068|14067|14068.5|14067.5|14062.7|14061.7|94
1643311390000|2022-01-27 19:23:10|14068.3|14067.3|14070.3|14069.3|14072.3|14071.3|14066.2|14065.2|87
1643311400000|2022-01-27 19:23:20|14070|14069|14070.5|14069.5|14071.7|14070.7|14067.5|14066.5|39
1643311410000|2022-01-27 19:23:30|14070.3|14069.3|14072.8|14071.8|14076.3|14075.3|14068.5|14067.5|127
1643311420000|2022-01-27 19:23:40|14072.1|14071.1|14073.2|14072.2|14075.3|14074.3|14071.1|14070.1|88
1643311430000|2022-01-27 19:23:50|14073.3|14072.3|14073.1|14072.1|14075.2|14074.2|14072.2|14071.2|120
1643311440000|2022-01-27 19:24:00|14072.7|14071.7|14051.3|14050.3|14074.2|14073.2|14051.3|14050.3|289
1643311450000|2022-01-27 19:24:10|14051.7|14050.7|14041|14040|14052.2|14051.2|14040.8|14039.8|271
1643311460000|2022-01-27 19:24:20|14041.1|14040.1|14030|14029|14042.1|14041.1|14026.6|14025.6|624
1643311470000|2022-01-27 19:24:30|14029.7|14028.7|14034|14033|14036|14035|14026.7|14025.7|321
1643311480000|2022-01-27 19:24:40|14033.3|14032.3|14034.7|14033.7|14035.6|14034.6|14032.3|14031.3|137
1643311490000|2022-01-27 19:24:50|14034.6|14033.6|14031.8|14030.8|14036|14035|14026.2|14025.2|185
1643311500000|2022-01-27 19:25:00|14031|14030|14025.3|14024.3|14034.1|14033.1|14024|14023|329
1643311510000|2022-01-27 19:25:10|14025.5|14024.5|14032.7|14031.7|14034.2|14033.2|14025.3|14024.3|130
1643311520000|2022-01-27 19:25:20|14031.5|14030.5|14035.6|14034.6|14040.7|14039.7|14031.2|14030.2|198
1643311530000|2022-01-27 19:25:30|14036|14035|14038.7|14037.7|14039.3|14038.3|14034.2|14033.2|93
1643311540000|2022-01-27 19:25:40|14038.6|14037.6|14037.3|14036.3|14040|14039|14034.7|14033.7|71
1643311550000|2022-01-27 19:25:50|14037.6|14036.6|14042.7|14041.7|14043.8|14042.8|14034.1|14033.1|183
1643311560000|2022-01-27 19:26:00|14042.8|14041.8|14042.6|14041.6|14045.5|14044.5|14035.8|14034.8|226
1643311570000|2022-01-27 19:26:10|14042.1|14041.1|14036.5|14035.5|14042.1|14041.1|14034.7|14033.7|133
1643311580000|2022-01-27 19:26:20|14036.6|14035.6|14032.3|14031.3|14037.3|14036.3|14031.6|14030.6|111
1643311590000|2022-01-27 19:26:30|14032.7|14031.7|14034|14033|14036.7|14035.7|14031.8|14030.8|43
1643311600000|2022-01-27 19:26:40|14033.8|14032.8|14028.2|14027.2|14035.1|14034.1|14024|14023|148
1643311610000|2022-01-27 19:26:50|14028.5|14027.5|14022|14021|14029.2|14028.2|14020.5|14019.5|153
1643311620000|2022-01-27 19:27:00|14021.8|14020.8|14032.6|14031.6|14034.3|14033.3|14020.8|14019.8|198
1643311630000|2022-01-27 19:27:10|14032.7|14031.7|14034|14033|14037.5|14036.5|14031.5|14030.5|114
1643311640000|2022-01-27 19:27:20|14033.7|14032.7|14041|14040|14041|14040|14030.7|14029.7|205
1643311650000|2022-01-27 19:27:30|14040.5|14039.5|14037.2|14036.2|14040.5|14039.5|14036|14035|92
1643311660000|2022-01-27 19:27:40|14037.1|14036.1|14028.1|14027.1|14037.1|14036.1|14027.2|14026.2|142
1643311670000|2022-01-27 19:27:50|14027.6|14026.6|14029.5|14028.5|14031|14030|14023.7|14022.7|158
1643311680000|2022-01-27 19:28:00|14029.3|14028.3|14028.8|14027.8|14030|14029|14025|14024|123
1643311690000|2022-01-27 19:28:10|14029|14028|14035.8|14034.8|14039|14038|14028.8|14027.8|125
1643311700000|2022-01-27 19:28:20|14035.6|14034.6|14023.7|14022.7|14036.1|14035.1|14021.8|14020.8|173
1643311710000|2022-01-27 19:28:30|14023.8|14022.8|14026.7|14025.7|14028|14027|14020.2|14019.2|188
1643311720000|2022-01-27 19:28:40|14026.5|14025.5|14026.3|14025.3|14033.1|14032.1|14025.7|14024.7|172
1643311730000|2022-01-27 19:28:50|14026.7|14025.7|14020.8|14019.8|14027|14026|14017.8|14016.8|202
1643311740000|2022-01-27 19:29:00|14020.7|14019.7|14021.3|14020.3|14021.8|14020.8|14013.3|14012.3|400
1643311750000|2022-01-27 19:29:10|14021|14020|14026.5|14025.5|14028.8|14027.8|14018.2|14017.2|165
1643311760000|2022-01-27 19:29:20|14026.7|14025.7|14022.6|14021.6|14027.5|14026.5|14020.1|14019.1|107
1643311770000|2022-01-27 19:29:30|14022.5|14021.5|14023.6|14022.6|14026.3|14025.3|14022.1|14021.1|104
1643311780000|2022-01-27 19:29:40|14025.7|14024.7|14031.8|14030.8|14035.3|14034.3|14025|14024|275
1643311790000|2022-01-27 19:29:50|14032|14031|14028.5|14027.5|14032.6|14031.6|14026|14025|88
1643311800000|2022-01-27 19:30:00|14028.8|14027.8|14026.8|14025.8|14029.5|14028.5|14024.8|14023.8|136
1643311810000|2022-01-27 19:30:10|14026.7|14025.7|14035.3|14034.3|14035.5|14034.5|14025|14024|139
1643311820000|2022-01-27 19:30:20|14033.8|14032.8|14038.2|14037.2|14038.7|14037.7|14032|14031|112
1643311830000|2022-01-27 19:30:30|14038.3|14037.3|14038.8|14037.8|14039|14038|14034.1|14033.1|106
1643311840000|2022-01-27 19:30:40|14039|14038|14040.7|14039.7|14043.1|14042.1|14035.7|14034.7|145
1643311850000|2022-01-27 19:30:50|14040.6|14039.6|14038.8|14037.8|14042.7|14041.7|14038.6|14037.6|128
1643311860000|2022-01-27 19:31:00|14038.6|14037.6|14037.5|14036.5|14039.5|14038.5|14032.5|14031.5|146
1643311870000|2022-01-27 19:31:10|14037.8|14036.8|14053.3|14052.3|14055.3|14054.3|14036.2|14035.2|396
1643311880000|2022-01-27 19:31:20|14053.5|14052.5|14053.2|14052.2|14054.1|14053.1|14049.8|14048.8|133
1643311890000|2022-01-27 19:31:30|14052.5|14051.5|14045.6|14044.6|14053.8|14052.8|14044.3|14043.3|107
1643311900000|2022-01-27 19:31:40|14045.3|14044.3|14045.3|14044.3|14049.8|14048.8|14044.1|14043.1|170
1643311910000|2022-01-27 19:31:50|14045|14044|14039.8|14038.8|14046.7|14045.7|14038.5|14037.5|126
1643311920000|2022-01-27 19:32:00|14040|14039|14033|14032|14040.5|14039.5|14032.2|14031.2|169
1643311930000|2022-01-27 19:32:10|14032.8|14031.8|14030.2|14029.2|14033.5|14032.5|14028.2|14027.2|123
1643311940000|2022-01-27 19:32:20|14030.1|14029.1|14028.2|14027.2|14032.2|14031.2|14028.1|14027.1|127
1643311950000|2022-01-27 19:32:30|14027.6|14026.6|14025.2|14024.2|14028|14027|14018.5|14017.5|241
1643311960000|2022-01-27 19:32:40|14025.3|14024.3|14010.5|14009.5|14025.3|14024.3|14009.3|14008.3|410
1643311970000|2022-01-27 19:32:50|14010.3|14009.3|14003.3|14002.3|14010.3|14009.3|14001.2|14000.2|384
1643311980000|2022-01-27 19:33:00|14003.2|14002.2|14008.3|14007.3|14009.3|14008.3|14002|14001|224
1643311990000|2022-01-27 19:33:10|14008.5|14007.5|14006.7|14005.7|14012.2|14011.2|14004.3|14003.3|211
1643312000000|2022-01-27 19:33:20|14004.8|14003.8|13991|13990|14006.1|14005.1|13989.2|13988.2|598
1643312010000|2022-01-27 19:33:30|13991.2|13990.2|13990.1|13989.1|13994.7|13993.7|13988.5|13987.5|287
1643312020000|2022-01-27 19:33:40|13989|13988|13989|13988|13991.2|13990.2|13984.3|13983.3|264
1643312030000|2022-01-27 19:33:50|13988.8|13987.8|13991.8|13990.8|13993.8|13992.8|13985.5|13984.5|280
1643312040000|2022-01-27 19:34:00|13994.5|13993.5|14010|14009|14011.2|14010.2|13994.5|13993.5|393
1643312050000|2022-01-27 19:34:10|14009.7|14008.7|13996.2|13995.2|14009.8|14008.8|13993.3|13992.3|246
1643312060000|2022-01-27 19:34:20|13996.1|13995.1|14001.1|14000.1|14001.6|14000.6|13994.3|13993.3|112
1643312070000|2022-01-27 19:34:30|13999.6|13998.6|13996.7|13995.7|14000.2|13999.2|13996.2|13995.2|101
1643312080000|2022-01-27 19:34:40|13996.6|13995.6|13991.2|13990.2|13997.7|13996.7|13989.5|13988.5|163
1643312090000|2022-01-27 19:34:50|13991.5|13990.5|14000|13999|14000.8|13999.8|13990.6|13989.6|157
1643312100000|2022-01-27 19:35:00|14000.1|13999.1|13997.5|13996.5|14001.6|14000.6|13995|13994|183
1643312110000|2022-01-27 19:35:10|13996.8|13995.8|14017|14016|14020.2|14019.2|13995.7|13994.7|422
1643312120000|2022-01-27 19:35:20|14016|14015|14030.2|14029.2|14033.3|14032.3|14014.5|14013.5|345
1643312130000|2022-01-27 19:35:30|14029.5|14028.5|14020.7|14019.7|14029.5|14028.5|14019.6|14018.6|184
1643312140000|2022-01-27 19:35:40|14020.6|14019.6|14013.6|14012.6|14021.3|14020.3|14012|14011|181
1643312150000|2022-01-27 19:35:50|14013.7|14012.7|14017.8|14016.8|14019.1|14018.1|14012.1|14011.1|118
1643312160000|2022-01-27 19:36:00|14018|14017|14025.5|14024.5|14031.7|14030.7|14017.5|14016.5|246
1643312170000|2022-01-27 19:36:10|14025.3|14024.3|14021.1|14020.1|14025.3|14024.3|14018.7|14017.7|101
1643312180000|2022-01-27 19:36:20|14021.3|14020.3|14023.2|14022.2|14024.5|14023.5|14017.7|14016.7|236
1643312190000|2022-01-27 19:36:30|14022.7|14021.7|14023.8|14022.8|14033.2|14032.2|14020.3|14019.3|278
1643312200000|2022-01-27 19:36:40|14025|14024|14023|14022|14027.2|14026.2|14020|14019|144
1643312210000|2022-01-27 19:36:50|14023.1|14022.1|14022.8|14021.8|14025.6|14024.6|14021.2|14020.2|81
1643312220000|2022-01-27 19:37:00|14023|14022|14020.7|14019.7|14027.7|14026.7|14014.5|14013.5|270
1643312230000|2022-01-27 19:37:10|14021.5|14020.5|14019.5|14018.5|14030.5|14029.5|14016.7|14015.7|185
1643312240000|2022-01-27 19:37:20|14019.6|14018.6|14035.1|14034.1|14039.8|14038.8|14017.7|14016.7|384
1643312250000|2022-01-27 19:37:30|14033.6|14032.6|14029.8|14028.8|14033.7|14032.7|14028.2|14027.2|159
1643312260000|2022-01-27 19:37:40|14029.7|14028.7|14035.5|14034.5|14036.2|14035.2|14028.3|14027.3|135
1643312270000|2022-01-27 19:37:50|14035|14034|14027.2|14026.2|14035|14034|14025.5|14024.5|137
1643312280000|2022-01-27 19:38:00|14026|14025|14018.8|14017.8|14029.7|14028.7|14015.7|14014.7|146
1643312290000|2022-01-27 19:38:10|14020.1|14019.1|14018.8|14017.8|14026.6|14025.6|14016.7|14015.7|125
1643312300000|2022-01-27 19:38:20|14018.7|14017.7|14024.1|14023.1|14025.3|14024.3|14017.2|14016.2|123
1643312310000|2022-01-27 19:38:30|14023.1|14022.1|14022.3|14021.3|14023.1|14022.1|14016.7|14015.7|81
1643312320000|2022-01-27 19:38:40|14022.1|14021.1|14026.2|14025.2|14029.3|14028.3|14022.1|14021.1|102
1643312330000|2022-01-27 19:38:50|14025.6|14024.6|14016.1|14015.1|14026.7|14025.7|14012.2|14011.2|119
1643312340000|2022-01-27 19:39:00|14017.2|14016.2|14018.7|14017.7|14020.1|14019.1|14013.6|14012.6|103
1643312350000|2022-01-27 19:39:10|14020.2|14019.2|14026.1|14025.1|14029.2|14028.2|14015.6|14014.6|116
1643312360000|2022-01-27 19:39:20|14026.8|14025.8|14023.1|14022.1|14028.2|14027.2|14020|14019|83
1643312370000|2022-01-27 19:39:30|14023|14022|14027.8|14026.8|14029|14028|14022.1|14021.1|80
1643312380000|2022-01-27 19:39:40|14028.7|14027.7|14030.3|14029.3|14034.2|14033.2|14027.3|14026.3|100
1643312390000|2022-01-27 19:39:50|14030.2|14029.2|14031.2|14030.2|14033|14032|14029.1|14028.1|73
1643312400000|2022-01-27 19:40:00|14031.1|14030.1|14057.6|14056.6|14059.5|14058.5|14024.3|14023.3|556
1643312410000|2022-01-27 19:40:10|14057.5|14056.5|14063.8|14062.8|14065.8|14064.8|14054.7|14053.7|414
1643312420000|2022-01-27 19:40:20|14064.3|14063.3|14078.5|14077.5|14082.5|14081.5|14062.6|14061.6|542
1643312430000|2022-01-27 19:40:30|14078.2|14077.2|14069.8|14068.8|14078.5|14077.5|14066.8|14065.8|323
1643312440000|2022-01-27 19:40:40|14069.6|14068.6|14060.1|14059.1|14069.6|14068.6|14060.1|14059.1|244
1643312450000|2022-01-27 19:40:50|14060.2|14059.2|14068.8|14067.8|14071.1|14070.1|14058.5|14057.5|221
1643312460000|2022-01-27 19:41:00|14068.7|14067.7|14070.5|14069.5|14073.8|14072.8|14065.7|14064.7|319
1643312470000|2022-01-27 19:41:10|14071|14070|14062.7|14061.7|14072.1|14071.1|14061.5|14060.5|196
1643312480000|2022-01-27 19:41:20|14062.6|14061.6|14064.8|14063.8|14068.3|14067.3|14060.7|14059.7|209
1643312490000|2022-01-27 19:41:30|14063.7|14062.7|14063.1|14062.1|14066.3|14065.3|14062.3|14061.3|88
1643312500000|2022-01-27 19:41:40|14063|14062|14064|14063|14066.5|14065.5|14060.7|14059.7|112
1643312510000|2022-01-27 19:41:50|14063.5|14062.5|14064.2|14063.2|14066.2|14065.2|14061.7|14060.7|112
1643312520000|2022-01-27 19:42:00|14063.1|14062.1|14078.5|14077.5|14081.5|14080.5|14062.8|14061.8|306
1643312530000|2022-01-27 19:42:10|14078.2|14077.2|14066|14065|14081.1|14080.1|14065.3|14064.3|181
1643312540000|2022-01-27 19:42:20|14065.5|14064.5|14063.7|14062.7|14069.6|14068.6|14059.8|14058.8|173
1643312550000|2022-01-27 19:42:30|14063.6|14062.6|14066.5|14065.5|14070.3|14069.3|14061.8|14060.8|184
1643312560000|2022-01-27 19:42:40|14066.1|14065.1|14065.7|14064.7|14068.6|14067.6|14063.2|14062.2|86
1643312570000|2022-01-27 19:42:50|14065.1|14064.1|14064.2|14063.2|14067.1|14066.1|14054.5|14053.5|218
1643312580000|2022-01-27 19:43:00|14063.7|14062.7|14065.2|14064.2|14068.1|14067.1|14058.7|14057.7|219
1643312590000|2022-01-27 19:43:10|14063|14062|14068.7|14067.7|14070.5|14069.5|14062.5|14061.5|63
1643312600000|2022-01-27 19:43:20|14068.5|14067.5|14064.8|14063.8|14069.2|14068.2|14061.7|14060.7|99
1643312610000|2022-01-27 19:43:30|14064.7|14063.7|14063|14062|14069.7|14068.7|14060.7|14059.7|146
1643312620000|2022-01-27 19:43:40|14063.1|14062.1|14068.5|14067.5|14069.5|14068.5|14060.7|14059.7|88
1643312630000|2022-01-27 19:43:50|14068|14067|14067.5|14066.5|14069.3|14068.3|14066|14065|68
1643312640000|2022-01-27 19:44:00|14067.6|14066.6|14069.5|14068.5|14071|14070|14062.8|14061.8|337
1643312650000|2022-01-27 19:44:10|14070|14069|14068.3|14067.3|14070.3|14069.3|14063.3|14062.3|92
1643312660000|2022-01-27 19:44:20|14068.2|14067.2|14066.5|14065.5|14070.2|14069.2|14066.2|14065.2|70
1643312670000|2022-01-27 19:44:30|14066.3|14065.3|14058.8|14057.8|14066.3|14065.3|14053.5|14052.5|311
1643312680000|2022-01-27 19:44:40|14059|14058|14058|14057|14059.7|14058.7|14055.8|14054.8|74
1643312690000|2022-01-27 19:44:50|14058.1|14057.1|14066|14065|14066|14065|14056.2|14055.2|79
1643312700000|2022-01-27 19:45:00|14065.8|14064.8|14058.5|14057.5|14066.5|14065.5|14058.3|14057.3|187
1643312710000|2022-01-27 19:45:10|14058.3|14057.3|14065|14064|14066.8|14065.8|14058.3|14057.3|100
1643312720000|2022-01-27 19:45:20|14065.1|14064.1|14064.3|14063.3|14067.3|14066.3|14060|14059|67
1643312730000|2022-01-27 19:45:30|14065|14064|14086.3|14085.3|14086.3|14085.3|14065|14064|452
1643312740000|2022-01-27 19:45:40|14086.2|14085.2|14088.8|14087.8|14092.5|14091.5|14083.5|14082.5|265
1643312750000|2022-01-27 19:45:50|14088.7|14087.7|14084|14083|14091.3|14090.3|14082|14081|388
1643312760000|2022-01-27 19:46:00|14084.1|14083.1|14089.8|14088.8|14093.5|14092.5|14082.1|14081.1|183
1643312770000|2022-01-27 19:46:10|14090|14089|14085.1|14084.1|14090.8|14089.8|14083.1|14082.1|176
1643312780000|2022-01-27 19:46:20|14085|14084|14090.3|14089.3|14091|14090|14083.2|14082.2|103
1643312790000|2022-01-27 19:46:30|14090.5|14089.5|14091.2|14090.2|14092.8|14091.8|14087.1|14086.1|206
1643312800000|2022-01-27 19:46:40|14092.5|14091.5|14090.8|14089.8|14095.8|14094.8|14090.2|14089.2|196
1643312810000|2022-01-27 19:46:50|14090.7|14089.7|14091.5|14090.5|14093.1|14092.1|14090|14089|94
1643312820000|2022-01-27 19:47:00|14091.6|14090.6|14080.7|14079.7|14091.6|14090.6|14078.2|14077.2|218
1643312830000|2022-01-27 19:47:10|14079.7|14078.7|14077.7|14076.7|14080.6|14079.6|14076.1|14075.1|97
1643312840000|2022-01-27 19:47:20|14077.1|14076.1|14074|14073|14082.1|14081.1|14072.2|14071.2|102
1643312850000|2022-01-27 19:47:30|14073.7|14072.7|14074.6|14073.6|14075.8|14074.8|14068.8|14067.8|126
1643312860000|2022-01-27 19:47:40|14075.5|14074.5|14070.8|14069.8|14075.5|14074.5|14070.5|14069.5|109
1643312870000|2022-01-27 19:47:50|14070.5|14069.5|14073.8|14072.8|14078.5|14077.5|14070.5|14069.5|140
1643312880000|2022-01-27 19:48:00|14073.5|14072.5|14069.8|14068.8|14075.7|14074.7|14068.2|14067.2|77
1643312890000|2022-01-27 19:48:10|14070|14069|14071.5|14070.5|14074|14073|14068.7|14067.7|69
1643312900000|2022-01-27 19:48:20|14071.3|14070.3|14067.7|14066.7|14072.3|14071.3|14066.6|14065.6|125
1643312910000|2022-01-27 19:48:30|14067.1|14066.1|14048.8|14047.8|14067.1|14066.1|14047.5|14046.5|320
1643312920000|2022-01-27 19:48:40|14048.1|14047.1|14049.6|14048.6|14050|14049|14037.6|14036.6|351
1643312930000|2022-01-27 19:48:50|14049.8|14048.8|14050.7|14049.7|14053|14052|14044.7|14043.7|179
1643312940000|2022-01-27 19:49:00|14051.8|14050.8|14056.5|14055.5|14059|14058|14049.7|14048.7|160
1643312950000|2022-01-27 19:49:10|14056.3|14055.3|14059.3|14058.3|14060.2|14059.2|14053.5|14052.5|107
1643312960000|2022-01-27 19:49:20|14059|14058|14056.1|14055.1|14060.2|14059.2|14051.2|14050.2|99
1643312970000|2022-01-27 19:49:30|14055.7|14054.7|14054.7|14053.7|14056.8|14055.8|14052.8|14051.8|69
1643312980000|2022-01-27 19:49:40|14055|14054|14058.2|14057.2|14059.3|14058.3|14054.5|14053.5|53
1643312990000|2022-01-27 19:49:50|14058.1|14057.1|14058.2|14057.2|14058.6|14057.6|14054.5|14053.5|91
1643313000000|2022-01-27 19:50:00|14058.3|14057.3|14049.1|14048.1|14058.3|14057.3|14044.1|14043.1|197
1643313010000|2022-01-27 19:50:10|14049.5|14048.5|14047.7|14046.7|14052.7|14051.7|14046.7|14045.7|71
1643313020000|2022-01-27 19:50:20|14050.2|14049.2|14053.1|14052.1|14058.5|14057.5|14049.5|14048.5|188
1643313030000|2022-01-27 19:50:30|14053|14052|14040|14039|14054.7|14053.7|14040|14039|126
1643313040000|2022-01-27 19:50:40|14040.2|14039.2|14047.5|14046.5|14050.2|14049.2|14039.5|14038.5|153
1643313050000|2022-01-27 19:50:50|14047.7|14046.7|14040.5|14039.5|14047.7|14046.7|14040.5|14039.5|162
1643313060000|2022-01-27 19:51:00|14039.5|14038.5|14033.3|14032.3|14039.6|14038.6|14024.3|14023.3|599
1643313070000|2022-01-27 19:51:10|14033|14032|14033|14032|14036.5|14035.5|14031.3|14030.3|146
1643313080000|2022-01-27 19:51:20|14032.2|14031.2|14032.7|14031.7|14037.2|14036.2|14031.2|14030.2|138
1643313090000|2022-01-27 19:51:30|14032.8|14031.8|14038.7|14037.7|14042|14041|14031.1|14030.1|100
1643313100000|2022-01-27 19:51:40|14038.8|14037.8|14031|14030|14040.2|14039.2|14030|14029|138
1643313110000|2022-01-27 19:51:50|14031.1|14030.1|14037.1|14036.1|14037.2|14036.2|14031.1|14030.1|86
1643313120000|2022-01-27 19:52:00|14037.2|14036.2|14044|14043|14045.2|14044.2|14034|14033|190
1643313130000|2022-01-27 19:52:10|14044.1|14043.1|14045.3|14044.3|14052.2|14051.2|14043.7|14042.7|212
1643313140000|2022-01-27 19:52:20|14045.2|14044.2|14037|14036|14046.1|14045.1|14034.2|14033.2|102
1643313150000|2022-01-27 19:52:30|14036.8|14035.8|14033.3|14032.3|14038.6|14037.6|14028.8|14027.8|126
1643313160000|2022-01-27 19:52:40|14034.2|14033.2|14032.5|14031.5|14035.7|14034.7|14029.5|14028.5|149
1643313170000|2022-01-27 19:52:50|14033|14032|14034.3|14033.3|14034.6|14033.6|14030.8|14029.8|110
1643313180000|2022-01-27 19:53:00|14034.2|14033.2|14031.2|14030.2|14036.5|14035.5|14030.2|14029.2|98
1643313190000|2022-01-27 19:53:10|14030.3|14029.3|14021.2|14020.2|14031.6|14030.6|14020.5|14019.5|216
1643313200000|2022-01-27 19:53:20|14020.8|14019.8|14018.5|14017.5|14021.3|14020.3|14011.1|14010.1|368
1643313210000|2022-01-27 19:53:30|14018.3|14017.3|14013.6|14012.6|14018.7|14017.7|14012.2|14011.2|124
1643313220000|2022-01-27 19:53:40|14013.5|14012.5|14009.1|14008.1|14015.2|14014.2|14007.5|14006.5|201
1643313230000|2022-01-27 19:53:50|14009|14008|14014.3|14013.3|14014.5|14013.5|14004.8|14003.8|196
1643313240000|2022-01-27 19:54:00|14014.7|14013.7|14017|14016|14024.3|14023.3|14012.6|14011.6|193
1643313250000|2022-01-27 19:54:10|14017.3|14016.3|14010|14009|14018.2|14017.2|14005.2|14004.2|140
1643313260000|2022-01-27 19:54:20|14010.1|14009.1|14006.8|14005.8|14010.2|14009.2|14004|14003|156
1643313270000|2022-01-27 19:54:30|14007|14006|14008.8|14007.8|14011.3|14010.3|14006.6|14005.6|113
1643313280000|2022-01-27 19:54:40|14009|14008|14010.2|14009.2|14010.6|14009.6|14007|14006|103
1643313290000|2022-01-27 19:54:50|14010.1|14009.1|14011|14010|14013.3|14012.3|14006.8|14005.8|204
1643313300000|2022-01-27 19:55:00|14010.8|14009.8|14005.6|14004.6|14011.6|14010.6|14003.8|14002.8|170
1643313310000|2022-01-27 19:55:10|14005.5|14004.5|14006.6|14005.6|14010.6|14009.6|14005.5|14004.5|120
1643313320000|2022-01-27 19:55:20|14006.2|14005.2|14006.1|14005.1|14017.2|14016.2|14005.1|14004.1|209
1643313330000|2022-01-27 19:55:30|14006.2|14005.2|14005.7|14004.7|14011|14010|14001.8|14000.8|145
1643313340000|2022-01-27 19:55:40|14005.6|14004.6|13992.3|13991.3|14006|14005|13991.7|13990.7|309
1643313350000|2022-01-27 19:55:50|13992.5|13991.5|13996.5|13995.5|13997.5|13996.5|13989.3|13988.3|216
1643313360000|2022-01-27 19:56:00|13996|13995|13991.6|13990.6|13998.7|13997.7|13991.6|13990.6|164
1643313370000|2022-01-27 19:56:10|13992.2|13991.2|13997.1|13996.1|13997.1|13996.1|13992|13991|136
1643313380000|2022-01-27 19:56:20|13996.5|13995.5|14014.3|14013.3|14015.2|14014.2|13996|13995|242
1643313390000|2022-01-27 19:56:30|14014|14013|14010.7|14009.7|14015.1|14014.1|14003.2|14002.2|181
1643313400000|2022-01-27 19:56:40|14011.5|14010.5|14007.5|14006.5|14011.5|14010.5|14006.7|14005.7|95
1643313410000|2022-01-27 19:56:50|14007.8|14006.8|14008.7|14007.7|14011.3|14010.3|14006.2|14005.2|72
1643313420000|2022-01-27 19:57:00|14008.8|14007.8|14011.1|14010.1|14014.7|14013.7|14007|14006|125
1643313430000|2022-01-27 19:57:10|14011.2|14010.2|14021|14020|14023.6|14022.6|14010.2|14009.2|195
1643313440000|2022-01-27 19:57:20|14021.3|14020.3|14022.7|14021.7|14024|14023|14015.7|14014.7|103
1643313450000|2022-01-27 19:57:30|14022.8|14021.8|14020.2|14019.2|14023.3|14022.3|14017.6|14016.6|90
1643313460000|2022-01-27 19:57:40|14020.8|14019.8|14027|14026|14031.7|14030.7|14020.7|14019.7|189
1643313470000|2022-01-27 19:57:50|14026.7|14025.7|14023.7|14022.7|14027.5|14026.5|14022.8|14021.8|110
1643313480000|2022-01-27 19:58:00|14023.6|14022.6|14023.2|14022.2|14026.5|14025.5|14017.8|14016.8|181
1643313490000|2022-01-27 19:58:10|14024.1|14023.1|14021.2|14020.2|14025.1|14024.1|14018.7|14017.7|92
1643313500000|2022-01-27 19:58:20|14021|14020|14035|14034|14039.3|14038.3|14019.6|14018.6|226
1643313510000|2022-01-27 19:58:30|14036|14035|14044.1|14043.1|14044.5|14043.5|14035.1|14034.1|225
1643313520000|2022-01-27 19:58:40|14043.8|14042.8|14040.3|14039.3|14045.7|14044.7|14037|14036|261
1643313530000|2022-01-27 19:58:50|14040.7|14039.7|14036.1|14035.1|14043.7|14042.7|14033.7|14032.7|236
1643313540000|2022-01-27 19:59:00|14036|14035|14031|14030|14036.1|14035.1|14024|14023|193
1643313550000|2022-01-27 19:59:10|14030.8|14029.8|14027.3|14026.3|14033.8|14032.8|14025.5|14024.5|90
1643313560000|2022-01-27 19:59:20|14027.7|14026.7|14018.8|14017.8|14031.1|14030.1|14018.7|14017.7|187
1643313570000|2022-01-27 19:59:30|14018.7|14017.7|14026.2|14025.2|14027.3|14026.3|14017.3|14016.3|133
1643313580000|2022-01-27 19:59:40|14026.3|14025.3|14027.3|14026.3|14034|14033|14024.2|14023.2|139
1643313590000|2022-01-27 19:59:50|14028.1|14027.1|14027|14026|14030.1|14029.1|14022.3|14021.3|84
1643313600000|2022-01-27 20:00:00|14026.7|14025.7|14057.5|14056.5|14058.5|14057.5|14023.6|14022.6|697
1643313610000|2022-01-27 20:00:10|14056.7|14055.7|14052.7|14051.7|14060.6|14059.6|14051.5|14050.5|281
1643313620000|2022-01-27 20:00:20|14054.2|14053.2|14044.7|14043.7|14054.5|14053.5|14044.6|14043.6|151
1643313630000|2022-01-27 20:00:30|14044.3|14043.3|14056.2|14055.2|14056.2|14055.2|14036.7|14035.7|223
1643313640000|2022-01-27 20:00:40|14056.3|14055.3|14052.2|14051.2|14060|14059|14051|14050|169
1643313650000|2022-01-27 20:00:50|14052.6|14051.6|14053|14052|14058.1|14057.1|14051.3|14050.3|147
1643313660000|2022-01-27 20:01:00|14054|14053|14053.6|14052.6|14055.1|14054.1|14044.5|14043.5|179
1643313670000|2022-01-27 20:01:10|14054.5|14053.5|14049.8|14048.8|14055.8|14054.8|14047.6|14046.6|90
1643313680000|2022-01-27 20:01:20|14050.1|14049.1|14048.1|14047.1|14050.3|14049.3|14045.5|14044.5|85
1643313690000|2022-01-27 20:01:30|14048.2|14047.2|14049.6|14048.6|14053.5|14052.5|14047|14046|109
1643313700000|2022-01-27 20:01:40|14049.5|14048.5|14050.3|14049.3|14052.8|14051.8|14047|14046|133
1643313710000|2022-01-27 20:01:50|14050.5|14049.5|14047.2|14046.2|14053.3|14052.3|14043.3|14042.3|123
1643313720000|2022-01-27 20:02:00|14047.1|14046.1|14067.1|14066.1|14069.1|14068.1|14041.5|14040.5|388
1643313730000|2022-01-27 20:02:10|14066.8|14065.8|14063.6|14062.6|14072|14071|14063.6|14062.6|229
1643313740000|2022-01-27 20:02:20|14063.7|14062.7|14061|14060|14063.8|14062.8|14056|14055|199
1643313750000|2022-01-27 20:02:30|14060.8|14059.8|14063.5|14062.5|14067.7|14066.7|14060.8|14059.8|186
1643313760000|2022-01-27 20:02:40|14064.2|14063.2|14063.5|14062.5|14067.5|14066.5|14061.2|14060.2|107
1643313770000|2022-01-27 20:02:50|14063.3|14062.3|14062.1|14061.1|14064.6|14063.6|14058|14057|176
1643313780000|2022-01-27 20:03:00|14062.2|14061.2|14063.2|14062.2|14064.8|14063.8|14059.8|14058.8|118
1643313790000|2022-01-27 20:03:10|14063.5|14062.5|14066.5|14065.5|14073.6|14072.6|14062.3|14061.3|213
1643313800000|2022-01-27 20:03:20|14066.6|14065.6|14058.6|14057.6|14066.7|14065.7|14057.7|14056.7|131
1643313810000|2022-01-27 20:03:30|14059|14058|14044.6|14043.6|14059|14058|14042.7|14041.7|221
1643313820000|2022-01-27 20:03:40|14044.7|14043.7|14043|14042|14045.5|14044.5|14040.1|14039.1|154
1643313830000|2022-01-27 20:03:50|14042.7|14041.7|14052.5|14051.5|14054.1|14053.1|14042.5|14041.5|253
1643313840000|2022-01-27 20:04:00|14052.1|14051.1|14051|14050|14052.1|14051.1|14047.7|14046.7|80
1643313850000|2022-01-27 20:04:10|14051.1|14050.1|14044.3|14043.3|14051.6|14050.6|14043.2|14042.2|111
1643313860000|2022-01-27 20:04:20|14044.6|14043.6|14028.8|14027.8|14046|14045|14028.8|14027.8|162
1643313870000|2022-01-27 20:04:30|14027.6|14026.6|14030|14029|14032.6|14031.6|14024|14023|232
1643313880000|2022-01-27 20:04:40|14029.8|14028.8|14031.6|14030.6|14034.1|14033.1|14028.6|14027.6|98
1643313890000|2022-01-27 20:04:50|14031.7|14030.7|14032.7|14031.7|14035.3|14034.3|14031.1|14030.1|92
1643313900000|2022-01-27 20:05:00|14033|14032|14034.1|14033.1|14035.6|14034.6|14020.2|14019.2|341
1643313910000|2022-01-27 20:05:10|14034.2|14033.2|14034.2|14033.2|14035.8|14034.8|14028.8|14027.8|163
1643313920000|2022-01-27 20:05:20|14034.3|14033.3|14032.2|14031.2|14037.5|14036.5|14032.1|14031.1|107
1643313930000|2022-01-27 20:05:30|14028|14027|14023.5|14022.5|14029.1|14028.1|14020.3|14019.3|149
1643313940000|2022-01-27 20:05:40|14024.3|14023.3|14033.7|14032.7|14033.7|14032.7|14021|14020|129
1643313950000|2022-01-27 20:05:50|14033.8|14032.8|14038.2|14037.2|14043.6|14042.6|14033.8|14032.8|209
1643313960000|2022-01-27 20:06:00|14037.7|14036.7|14036.2|14035.2|14040.8|14039.8|14032.8|14031.8|119
1643313970000|2022-01-27 20:06:10|14036|14035|14049.2|14048.2|14050.7|14049.7|14035.3|14034.3|183
1643313980000|2022-01-27 20:06:20|14049.1|14048.1|14050.5|14049.5|14059.3|14058.3|14049|14048|223
1643313990000|2022-01-27 20:06:30|14050.8|14049.8|14046.3|14045.3|14053.3|14052.3|14044.5|14043.5|110
1643314000000|2022-01-27 20:06:40|14046.2|14045.2|14050.1|14049.1|14050.6|14049.6|14041.2|14040.2|118
1643314010000|2022-01-27 20:06:50|14050.2|14049.2|14044.5|14043.5|14050.8|14049.8|14044|14043|106
1643314020000|2022-01-27 20:07:00|14045.2|14044.2|14045.7|14044.7|14051.2|14050.2|14040.7|14039.7|125
1643314030000|2022-01-27 20:07:10|14045.8|14044.8|14056.6|14055.6|14059.2|14058.2|14045.1|14044.1|166
1643314040000|2022-01-27 20:07:20|14056.8|14055.8|14050.8|14049.8|14056.8|14055.8|14050.8|14049.8|69
1643314050000|2022-01-27 20:07:30|14051.5|14050.5|14047.3|14046.3|14052.1|14051.1|14046|14045|108
1643314060000|2022-01-27 20:07:40|14047.2|14046.2|14049.1|14048.1|14053.6|14052.6|14046.7|14045.7|122
1643314070000|2022-01-27 20:07:50|14049.6|14048.6|14049.5|14048.5|14052.5|14051.5|14047.5|14046.5|87
1643314080000|2022-01-27 20:08:00|14049.8|14048.8|14053.2|14052.2|14053.5|14052.5|14045.5|14044.5|108
1643314090000|2022-01-27 20:08:10|14053|14052|14055.7|14054.7|14056.2|14055.2|14048.8|14047.8|87
1643314100000|2022-01-27 20:08:20|14055.3|14054.3|14075.5|14074.5|14078.8|14077.8|14055.3|14054.3|483
1643314110000|2022-01-27 20:08:30|14075.6|14074.6|14074.2|14073.2|14077.1|14076.1|14071.1|14070.1|244
1643314120000|2022-01-27 20:08:40|14075|14074|14067.2|14066.2|14075.5|14074.5|14065.8|14064.8|128
1643314130000|2022-01-27 20:08:50|14067.8|14066.8|14066|14065|14069.2|14068.2|14064.5|14063.5|122
1643314140000|2022-01-27 20:09:00|14065.7|14064.7|14059|14058|14070.3|14069.3|14058.7|14057.7|171
1643314150000|2022-01-27 20:09:10|14059.1|14058.1|14052.5|14051.5|14059.6|14058.6|14047.6|14046.6|237
1643314160000|2022-01-27 20:09:20|14052|14051|14052.1|14051.1|14056|14055|14049|14048|89
1643314170000|2022-01-27 20:09:30|14052|14051|14051.6|14050.6|14054.3|14053.3|14049.7|14048.7|84
1643314180000|2022-01-27 20:09:40|14050.7|14049.7|14025.7|14024.7|14051|14050|14025.2|14024.2|406
1643314190000|2022-01-27 20:09:50|14025.8|14024.8|14027.7|14026.7|14030.8|14029.8|14023.6|14022.6|278
1643314200000|2022-01-27 20:10:00|14027.5|14026.5|14033|14032|14036|14035|14026|14025|157
1643314210000|2022-01-27 20:10:10|14033.1|14032.1|14035.3|14034.3|14036.2|14035.2|14031.8|14030.8|78
1643314220000|2022-01-27 20:10:20|14035.5|14034.5|14037.7|14036.7|14038.2|14037.2|14032.2|14031.2|90
1643314230000|2022-01-27 20:10:30|14037.6|14036.6|14019.7|14018.7|14038.7|14037.7|14019.5|14018.5|240
1643314240000|2022-01-27 20:10:40|14019.6|14018.6|14023.5|14022.5|14024.2|14023.2|14018.8|14017.8|189
1643314250000|2022-01-27 20:10:50|14023|14022|14020.3|14019.3|14026.7|14025.7|14017|14016|184
1643314260000|2022-01-27 20:11:00|14019.7|14018.7|14016.6|14015.6|14021.2|14020.2|14012.3|14011.3|224
1643314270000|2022-01-27 20:11:10|14016.5|14015.5|14016.6|14015.6|14018.8|14017.8|14010.5|14009.5|125
1643314280000|2022-01-27 20:11:20|14016.7|14015.7|14018.1|14017.1|14021.1|14020.1|14014.7|14013.7|100
1643314290000|2022-01-27 20:11:30|14018.2|14017.2|14017.7|14016.7|14020.3|14019.3|14014.7|14013.7|73
1643314300000|2022-01-27 20:11:40|14018.1|14017.1|14020.1|14019.1|14020.1|14019.1|14013.2|14012.2|91
1643314310000|2022-01-27 20:11:50|14020|14019|14014.7|14013.7|14022.5|14021.5|14013.2|14012.2|157
1643314320000|2022-01-27 20:12:00|14015|14014|14016.2|14015.2|14019.7|14018.7|14011.1|14010.1|160
1643314330000|2022-01-27 20:12:10|14016.3|14015.3|14031.3|14030.3|14033.1|14032.1|14016.3|14015.3|182
1643314340000|2022-01-27 20:12:20|14031.2|14030.2|14022.3|14021.3|14031.3|14030.3|14021.3|14020.3|159
1643314350000|2022-01-27 20:12:30|14023.3|14022.3|14019.6|14018.6|14025.7|14024.7|14019|14018|63
1643314360000|2022-01-27 20:12:40|14019.5|14018.5|14015.7|14014.7|14022.7|14021.7|14013.8|14012.8|223
1643314370000|2022-01-27 20:12:50|14015.8|14014.8|14018.7|14017.7|14020.7|14019.7|14012|14011|105
1643314380000|2022-01-27 20:13:00|14018.8|14017.8|14011.7|14010.7|14020.8|14019.8|14007.5|14006.5|224
1643314390000|2022-01-27 20:13:10|14012|14011|14018.6|14017.6|14019.1|14018.1|14010.3|14009.3|77
1643314400000|2022-01-27 20:13:20|14018.3|14017.3|14011.2|14010.2|14018.7|14017.7|14009.8|14008.8|117
1643314410000|2022-01-27 20:13:30|14011.5|14010.5|14004.2|14003.2|14012.5|14011.5|14001.7|14000.7|437
1643314420000|2022-01-27 20:13:40|14004.5|14003.5|14003.8|14002.8|14006.2|14005.2|14001.8|14000.8|190
1643314430000|2022-01-27 20:13:50|14004.5|14003.5|13994|13993|14013.5|14012.5|13992.1|13991.1|424
1643314440000|2022-01-27 20:14:00|13993.7|13992.7|14003|14002|14004.2|14003.2|13992.3|13991.3|197
1643314450000|2022-01-27 20:14:10|14002.8|14001.8|13993.7|13992.7|14003|14002|13992|13991|164
1643314460000|2022-01-27 20:14:20|13993.6|13992.6|13997|13996|13999.7|13998.7|13992.1|13991.1|170
1643314470000|2022-01-27 20:14:30|13996.7|13995.7|13998|13997|13999.5|13998.5|13993.7|13992.7|118
1643314480000|2022-01-27 20:14:40|13997.6|13996.6|14000|13999|14002.2|14001.2|13997.6|13996.6|95
1643314490000|2022-01-27 20:14:50|14000.8|13999.8|14000|13999|14003.8|14002.8|13998|13997|156
1643314500000|2022-01-27 20:15:00|13999.8|13998.8|13999|13998|14006.7|14005.7|13998.7|13997.7|148
1643314510000|2022-01-27 20:15:10|13999.2|13998.2|13980.6|13979.6|14000.7|13999.7|13980|13979|467
1643314520000|2022-01-27 20:15:20|13980.1|13979.1|13974.1|13973.1|13981.3|13980.3|13974.1|13973.1|435
1643314530000|2022-01-27 20:15:30|13975.8|13974.8|13970.6|13969.6|13976.2|13975.2|13970.6|13969.6|374
1643314540000|2022-01-27 20:15:40|13968.7|13967.7|13972.6|13971.6|13975.8|13974.8|13965.1|13964.1|695
1643314550000|2022-01-27 20:15:50|13972.1|13971.1|13976.5|13975.5|13980.3|13979.3|13970.2|13969.2|215
1643314560000|2022-01-27 20:16:00|13976.6|13975.6|13977.3|13976.3|13982.2|13981.2|13972.7|13971.7|214
1643314570000|2022-01-27 20:16:10|13977.7|13976.7|13975.8|13974.8|13980|13979|13974.2|13973.2|107
1643314580000|2022-01-27 20:16:20|13975.7|13974.7|13984.6|13983.6|13984.6|13983.6|13973.5|13972.5|130
1643314590000|2022-01-27 20:16:30|13985.6|13984.6|13986.6|13985.6|13993.1|13992.1|13984.3|13983.3|243
1643314600000|2022-01-27 20:16:40|13987|13986|13985.1|13984.1|13987|13986|13981.3|13980.3|208
1643314610000|2022-01-27 20:16:50|13985|13984|13986|13985|13991.7|13990.7|13984.2|13983.2|168
1643314620000|2022-01-27 20:17:00|13985.5|13984.5|13989.3|13988.3|13993.6|13992.6|13978.7|13977.7|255
1643314630000|2022-01-27 20:17:10|13989.6|13988.6|13979.3|13978.3|13991.6|13990.6|13978|13977|153
1643314640000|2022-01-27 20:17:20|13979.5|13978.5|13980.1|13979.1|13985.2|13984.2|13977.5|13976.5|153
1643314650000|2022-01-27 20:17:30|13980|13979|13982.5|13981.5|13982.5|13981.5|13978|13977|66
1643314660000|2022-01-27 20:17:40|13981|13980|13995.5|13994.5|13996.2|13995.2|13979|13978|200
1643314670000|2022-01-27 20:17:50|13995.2|13994.2|13985|13984|13996.8|13995.8|13983.7|13982.7|187
1643314680000|2022-01-27 20:18:00|13984.8|13983.8|13989.2|13988.2|13991.1|13990.1|13982.3|13981.3|143
1643314690000|2022-01-27 20:18:10|13989.3|13988.3|13992.2|13991.2|13995.8|13994.8|13986.5|13985.5|203
1643314700000|2022-01-27 20:18:20|13991.5|13990.5|13986.3|13985.3|13992.3|13991.3|13986|13985|123
1643314710000|2022-01-27 20:18:30|13986.2|13985.2|13988|13987|13989.2|13988.2|13984.7|13983.7|112
1643314720000|2022-01-27 20:18:40|13987.8|13986.8|13986.5|13985.5|13993.3|13992.3|13985.3|13984.3|122
1643314730000|2022-01-27 20:18:50|13986.6|13985.6|13987|13986|13988.3|13987.3|13984.5|13983.5|79
1643314740000|2022-01-27 20:19:00|13987.1|13986.1|13987.5|13986.5|13993.5|13992.5|13982.2|13981.2|316
1643314750000|2022-01-27 20:19:10|13987.3|13986.3|13983.8|13982.8|13988.5|13987.5|13980.7|13979.7|129
1643314760000|2022-01-27 20:19:20|13983.7|13982.7|13985.8|13984.8|13986.2|13985.2|13981.7|13980.7|73
1643314770000|2022-01-27 20:19:30|13985.7|13984.7|14006.2|14005.2|14006.5|14005.5|13982|13981|280
1643314780000|2022-01-27 20:19:40|14006.7|14005.7|14005.2|14004.2|14011.2|14010.2|14003.3|14002.3|323
1643314790000|2022-01-27 20:19:50|14005.7|14004.7|14016.2|14015.2|14016.7|14015.7|14001.5|14000.5|180
1643314800000|2022-01-27 20:20:00|14017|14016|14028.1|14027.1|14029.1|14028.1|14008.3|14007.3|333
1643314810000|2022-01-27 20:20:10|14028.6|14027.6|14023|14022|14032.4|14031.4|14020.8|14019.8|295
1643314820000|2022-01-27 20:20:20|14022.9|14021.9|14015.9|14014.9|14023.3|14022.3|14015.5|14014.5|219
1643314830000|2022-01-27 20:20:30|14015.6|14014.6|14001.9|14000.9|14015.6|14014.6|13999.8|13998.8|247
1643314840000|2022-01-27 20:20:40|14001.8|14000.8|14001.8|14000.8|14008|14007|13997.8|13996.8|169
1643314850000|2022-01-27 20:20:50|14001.5|14000.5|14002.5|14001.5|14004.5|14003.5|13996.4|13995.4|154
1643314860000|2022-01-27 20:21:00|14002.6|14001.6|13996.1|13995.1|14002.6|14001.6|13994.3|13993.3|132
1643314870000|2022-01-27 20:21:10|13996.5|13995.5|13990.9|13989.9|13997.9|13996.9|13989.5|13988.5|173
1643314880000|2022-01-27 20:21:20|13990.4|13989.4|13979.4|13978.4|13990.6|13989.6|13977.9|13976.9|209
1643314890000|2022-01-27 20:21:30|13978.4|13977.4|13973.8|13972.8|13978.8|13977.8|13971.5|13970.5|274
1643314900000|2022-01-27 20:21:40|13974.9|13973.9|13974|13973|13975|13974|13968.3|13967.3|237
1643314910000|2022-01-27 20:21:50|13974.8|13973.8|13977.6|13976.6|13979.4|13978.4|13973.8|13972.8|265
1643314920000|2022-01-27 20:22:00|13977.8|13976.8|13978.3|13977.3|13982.5|13981.5|13974.4|13973.4|151
1643314930000|2022-01-27 20:22:10|13978.1|13977.1|13979.3|13978.3|13979.8|13978.8|13976|13975|125
1643314940000|2022-01-27 20:22:20|13978.9|13977.9|13979|13978|13981.8|13980.8|13977|13976|116
1643314950000|2022-01-27 20:22:30|13978.9|13977.9|13979|13978|13979.8|13978.8|13974.1|13973.1|152
1643314960000|2022-01-27 20:22:40|13977.8|13976.8|13981.9|13980.9|13984.5|13983.5|13976.1|13975.1|157
1643314970000|2022-01-27 20:22:50|13981|13980|13978.1|13977.1|13982.5|13981.5|13976|13975|65
1643314980000|2022-01-27 20:23:00|13979.1|13978.1|13980.8|13979.8|13982.6|13981.6|13975.9|13974.9|117
1643314990000|2022-01-27 20:23:10|13980.6|13979.6|13981.3|13980.3|13982|13981|13973.8|13972.8|151
1643315000000|2022-01-27 20:23:20|13980.8|13979.8|13980.1|13979.1|13981.6|13980.6|13977.3|13976.3|72
1643315010000|2022-01-27 20:23:30|13980|13979|13977|13976|13987.9|13986.9|13977|13976|133
1643315020000|2022-01-27 20:23:40|13976.3|13975.3|13979.6|13978.6|13982.4|13981.4|13976.3|13975.3|108
1643315030000|2022-01-27 20:23:50|13979.5|13978.5|13979.6|13978.6|13981.3|13980.3|13978.3|13977.3|58
1643315040000|2022-01-27 20:24:00|13979.8|13978.8|13981.4|13980.4|13983.1|13982.1|13970.9|13969.9|213
1643315050000|2022-01-27 20:24:10|13982.3|13981.3|13987.6|13986.6|13990.6|13989.6|13981.4|13980.4|254
1643315060000|2022-01-27 20:24:20|13989.3|13988.3|13985.4|13984.4|13989.9|13988.9|13981|13980|120
1643315070000|2022-01-27 20:24:30|13986|13985|13988.9|13987.9|13991.1|13990.1|13982.6|13981.6|133
1643315080000|2022-01-27 20:24:40|13988.8|13987.8|13985.3|13984.3|13990.8|13989.8|13984.6|13983.6|127
1643315090000|2022-01-27 20:24:50|13985.4|13984.4|13995.5|13994.5|14004.4|14003.4|13984.3|13983.3|295
1643315100000|2022-01-27 20:25:00|13995.1|13994.1|14006.4|14005.4|14006.5|14005.5|13994.3|13993.3|188
1643315110000|2022-01-27 20:25:10|14006.9|14005.9|14004|14003|14010.6|14009.6|14003.4|14002.4|215
1643315120000|2022-01-27 20:25:20|14004.1|14003.1|14002.6|14001.6|14007.5|14006.5|13999.8|13998.8|176
1643315130000|2022-01-27 20:25:30|14002.5|14001.5|13997.8|13996.8|14002.5|14001.5|13995.5|13994.5|113
1643315140000|2022-01-27 20:25:40|13997.6|13996.6|13996.9|13995.9|14000.6|13999.6|13996.3|13995.3|68
1643315150000|2022-01-27 20:25:50|13997|13996|13994.8|13993.8|14001.4|14000.4|13993.4|13992.4|133
1643315160000|2022-01-27 20:26:00|13994.5|13993.5|13991.5|13990.5|13994.8|13993.8|13989.1|13988.1|136
1643315170000|2022-01-27 20:26:10|13991.4|13990.4|13997.4|13996.4|14001|14000|13986.9|13985.9|151
1643315180000|2022-01-27 20:26:20|13997.5|13996.5|14007.4|14006.4|14009.6|14008.6|13995.3|13994.3|251
1643315190000|2022-01-27 20:26:30|14007.3|14006.3|14003.5|14002.5|14014.5|14013.5|14002|14001|159
1643315200000|2022-01-27 20:26:40|14003.4|14002.4|14006.6|14005.6|14008|14007|14002.8|14001.8|115
1643315210000|2022-01-27 20:26:50|14006.1|14005.1|14003|14002|14007.1|14006.1|14000.9|13999.9|85
1643315220000|2022-01-27 20:27:00|14003.1|14002.1|14008.4|14007.4|14009.5|14008.5|14001.8|14000.8|134
1643315230000|2022-01-27 20:27:10|14008.3|14007.3|14012.4|14011.4|14013.8|14012.8|14006.5|14005.5|149
1643315240000|2022-01-27 20:27:20|14013.1|14012.1|14023|14022|14023.3|14022.3|14012.3|14011.3|241
1643315250000|2022-01-27 20:27:30|14022.4|14021.4|14025.8|14024.8|14027.1|14026.1|14017.4|14016.4|329
1643315260000|2022-01-27 20:27:40|14026|14025|14026.1|14025.1|14031.1|14030.1|14023.6|14022.6|160
1643315270000|2022-01-27 20:27:50|14026.4|14025.4|14025.4|14024.4|14029.4|14028.4|14023.4|14022.4|227
1643315280000|2022-01-27 20:28:00|14025.5|14024.5|14022.5|14021.5|14025.8|14024.8|14020.3|14019.3|108
1643315290000|2022-01-27 20:28:10|14021.9|14020.9|14026.3|14025.3|14029.4|14028.4|14020.8|14019.8|160
1643315300000|2022-01-27 20:28:20|14026|14025|14023.3|14022.3|14027|14026|14022.3|14021.3|85
1643315310000|2022-01-27 20:28:30|14023.6|14022.6|14022.3|14021.3|14025|14024|14019.4|14018.4|83
1643315320000|2022-01-27 20:28:40|14022.4|14021.4|14023|14022|14024.9|14023.9|14020|14019|76
1643315330000|2022-01-27 20:28:50|14022.6|14021.6|14022.6|14021.6|14024.5|14023.5|14020.9|14019.9|70
1643315340000|2022-01-27 20:29:00|14022.8|14021.8|14024|14023|14026.1|14025.1|14019.5|14018.5|85
1643315350000|2022-01-27 20:29:10|14023.1|14022.1|14017.3|14016.3|14023.3|14022.3|14014.4|14013.4|128
1643315360000|2022-01-27 20:29:20|14017.5|14016.5|14016.8|14015.8|14019|14018|14010.9|14009.9|160
1643315370000|2022-01-27 20:29:30|14016.6|14015.6|14014.5|14013.5|14016.9|14015.9|14011.3|14010.3|62
1643315380000|2022-01-27 20:29:40|14015|14014|14014.3|14013.3|14015.4|14014.4|14011.1|14010.1|46
1643315390000|2022-01-27 20:29:50|14014.1|14013.1|14016.4|14015.4|14017|14016|14011.9|14010.9|67
1643315400000|2022-01-27 20:30:00|14016.8|14015.8|14032.9|14031.9|14032.9|14031.9|14013.1|14012.1|258
1643315410000|2022-01-27 20:30:10|14033|14032|14034.5|14033.5|14035.3|14034.3|14026.5|14025.5|231
1643315420000|2022-01-27 20:30:20|14034.6|14033.6|14021.9|14020.9|14036.1|14035.1|14020.5|14019.5|160
1643315430000|2022-01-27 20:30:30|14022|14021|14025|14024|14025.6|14024.6|14021.3|14020.3|122
1643315440000|2022-01-27 20:30:40|14025.1|14024.1|14027.3|14026.3|14031.9|14030.9|14024.4|14023.4|107
1643315450000|2022-01-27 20:30:50|14027.6|14026.6|14018.6|14017.6|14027.6|14026.6|14017|14016|235
1643315460000|2022-01-27 20:31:00|14019.8|14018.8|14010.9|14009.9|14021.4|14020.4|14007.6|14006.6|291
1643315470000|2022-01-27 20:31:10|14011.5|14010.5|14007.9|14006.9|14012.1|14011.1|14004.8|14003.8|133
1643315480000|2022-01-27 20:31:20|14007.8|14006.8|14004.5|14003.5|14010.4|14009.4|14004|14003|125
1643315490000|2022-01-27 20:31:30|14004.6|14003.6|14003.8|14002.8|14007.9|14006.9|14002.9|14001.9|128
1643315500000|2022-01-27 20:31:40|14003.5|14002.5|14003.1|14002.1|14011.9|14010.9|14002.3|14001.3|138
1643315510000|2022-01-27 20:31:50|14003.3|14002.3|14011|14010|14014.9|14013.9|14003.1|14002.1|191
1643315520000|2022-01-27 20:32:00|14010.9|14009.9|14005.5|14004.5|14016.5|14015.5|14004.4|14003.4|173
1643315530000|2022-01-27 20:32:10|14005.4|14004.4|14004.9|14003.9|14009.5|14008.5|14003.6|14002.6|113
1643315540000|2022-01-27 20:32:20|14004.8|14003.8|14013.4|14012.4|14014.3|14013.3|14004.3|14003.3|88
1643315550000|2022-01-27 20:32:30|14012|14011|14023.5|14022.5|14025.6|14024.6|14011.6|14010.6|176
1643315560000|2022-01-27 20:32:40|14023.6|14022.6|14031|14030|14032.4|14031.4|14019.8|14018.8|246
1643315570000|2022-01-27 20:32:50|14031.3|14030.3|14031.4|14030.4|14033.5|14032.5|14029.3|14028.3|133
1643315580000|2022-01-27 20:33:00|14031.5|14030.5|14046.3|14045.3|14048.8|14047.8|14029.6|14028.6|421
1643315590000|2022-01-27 20:33:10|14046.8|14045.8|14037.8|14036.8|14047.6|14046.6|14037.8|14036.8|173
1643315600000|2022-01-27 20:33:20|14038|14037|14019.9|14018.9|14038|14037|14018|14017|239
1643315610000|2022-01-27 20:33:30|14019|14018|14015.5|14014.5|14019.1|14018.1|14012.8|14011.8|159
1643315620000|2022-01-27 20:33:40|14015.4|14014.4|14010.4|14009.4|14018.5|14017.5|14008.8|14007.8|161
1643315630000|2022-01-27 20:33:50|14009.8|14008.8|14009.9|14008.9|14012.5|14011.5|14007.8|14006.8|128
1643315640000|2022-01-27 20:34:00|14009.8|14008.8|14009.9|14008.9|14020.6|14019.6|14007|14006|143
1643315650000|2022-01-27 20:34:10|14011|14010|14005.6|14004.6|14011|14010|14004.5|14003.5|144
1643315660000|2022-01-27 20:34:20|14005.8|14004.8|14004.5|14003.5|14008|14007|14002.6|14001.6|122
1643315670000|2022-01-27 20:34:30|14004.6|14003.6|14003.8|14002.8|14007.6|14006.6|14003|14002|118
1643315680000|2022-01-27 20:34:40|14003.6|14002.6|14002.3|14001.3|14004|14003|13999.9|13998.9|99
1643315690000|2022-01-27 20:34:50|14002.1|14001.1|14008.3|14007.3|14008.5|14007.5|14001.9|14000.9|155
1643315700000|2022-01-27 20:35:00|14010.6|14009.6|14024.3|14023.3|14024.4|14023.4|14009.8|14008.8|236
1643315710000|2022-01-27 20:35:10|14024.4|14023.4|14012.5|14011.5|14025.4|14024.4|14009.9|14008.9|172
1643315720000|2022-01-27 20:35:20|14012.4|14011.4|14011.6|14010.6|14013.8|14012.8|14008.1|14007.1|111
1643315730000|2022-01-27 20:35:30|14010.3|14009.3|14010.9|14009.9|14012.8|14011.8|14007.6|14006.6|76
1643315740000|2022-01-27 20:35:40|14011.1|14010.1|14016.5|14015.5|14019.3|14018.3|14009.8|14008.8|133
1643315750000|2022-01-27 20:35:50|14016.6|14015.6|14014.8|14013.8|14017.1|14016.1|14014.4|14013.4|54
1643315760000|2022-01-27 20:36:00|14014.6|14013.6|14015.6|14014.6|14016|14015|14004.5|14003.5|217
1643315770000|2022-01-27 20:36:10|14016.8|14015.8|14015.8|14014.8|14024.9|14023.9|14014|14013|233
1643315780000|2022-01-27 20:36:20|14015.3|14014.3|14011.8|14010.8|14015.6|14014.6|14009.5|14008.5|140
1643315790000|2022-01-27 20:36:30|14011.6|14010.6|14009.9|14008.9|14015.9|14014.9|14008.8|14007.8|124
1643315800000|2022-01-27 20:36:40|14009.8|14008.8|14006.1|14005.1|14012|14011|14005.8|14004.8|59
1643315810000|2022-01-27 20:36:50|14006|14005|14008.8|14007.8|14010.5|14009.5|14006|14005|65
1643315820000|2022-01-27 20:37:00|14008.6|14007.6|14008.9|14007.9|14013.3|14012.3|14005.9|14004.9|108
1643315830000|2022-01-27 20:37:10|14009.1|14008.1|14009.5|14008.5|14013.1|14012.1|14005.5|14004.5|91
1643315840000|2022-01-27 20:37:20|14009.6|14008.6|14008.5|14007.5|14016.8|14015.8|14007.6|14006.6|143
1643315850000|2022-01-27 20:37:30|14008|14007|14004.4|14003.4|14008.8|14007.8|14002.3|14001.3|156
1643315860000|2022-01-27 20:37:40|14004.1|14003.1|14008.5|14007.5|14013.6|14012.6|14002.5|14001.5|132
1643315870000|2022-01-27 20:37:50|14008|14007|14008|14007|14010.5|14009.5|14006.6|14005.6|105
1643315880000|2022-01-27 20:38:00|14008.3|14007.3|14008.6|14007.6|14010|14009|14005.6|14004.6|92
1643315890000|2022-01-27 20:38:10|14008.8|14007.8|14001.1|14000.1|14009.8|14008.8|14000.3|13999.3|129
1643315900000|2022-01-27 20:38:20|14001|14000|13997.1|13996.1|14001.5|14000.5|13996.1|13995.1|149
1643315910000|2022-01-27 20:38:30|13996.8|13995.8|13996|13995|14000.9|13999.9|13995.4|13994.4|127
1643315920000|2022-01-27 20:38:40|13995.9|13994.9|13990.3|13989.3|13997.3|13996.3|13988.5|13987.5|346
1643315930000|2022-01-27 20:38:50|13990.9|13989.9|13984.9|13983.9|13990.9|13989.9|13983.8|13982.8|281
1643315940000|2022-01-27 20:39:00|13984.6|13983.6|13987.3|13986.3|13993.1|13992.1|13984.4|13983.4|227
1643315950000|2022-01-27 20:39:10|13987.1|13986.1|13990.4|13989.4|13993.1|13992.1|13985.8|13984.8|116
1643315960000|2022-01-27 20:39:20|13990.6|13989.6|13991.8|13990.8|13994.1|13993.1|13990|13989|104
1643315970000|2022-01-27 20:39:30|13991|13990|13999.9|13998.9|14000.1|13999.1|13990.6|13989.6|140
1643315980000|2022-01-27 20:39:40|13999.8|13998.8|13997.1|13996.1|13999.8|13998.8|13993.3|13992.3|90
1643315990000|2022-01-27 20:39:50|13997.3|13996.3|13999.4|13998.4|14003.6|14002.6|13996.3|13995.3|103
1643316000000|2022-01-27 20:40:00|13999.9|13998.9|13999.5|13998.5|14001.9|14000.9|13995.5|13994.5|204
1643316010000|2022-01-27 20:40:10|13999.4|13998.4|14001|14000|14001.6|14000.6|13993.4|13992.4|141
1643316020000|2022-01-27 20:40:20|14000.6|13999.6|13997.1|13996.1|14001.6|14000.6|13995.6|13994.6|121
1643316030000|2022-01-27 20:40:30|13995.9|13994.9|13995.8|13994.8|13996.6|13995.6|13993.6|13992.6|103
1643316040000|2022-01-27 20:40:40|13995.9|13994.9|13995|13994|13995.9|13994.9|13993.6|13992.6|42
1643316050000|2022-01-27 20:40:50|13994.6|13993.6|14009|14008|14009|14008|13992|13991|280
1643316060000|2022-01-27 20:41:00|14009.3|14008.3|14011.4|14010.4|14014.3|14013.3|14004|14003|355
1643316070000|2022-01-27 20:41:10|14011.8|14010.8|14021.8|14020.8|14021.9|14020.9|14010.1|14009.1|208
1643316080000|2022-01-27 20:41:20|14021.6|14020.6|14016|14015|14024|14023|14015|14014|205
1643316090000|2022-01-27 20:41:30|14018|14017|14027.1|14026.1|14027.3|14026.3|14015.4|14014.4|273
1643316100000|2022-01-27 20:41:40|14027.5|14026.5|14040.3|14039.3|14041.4|14040.4|14027.5|14026.5|336
1643316110000|2022-01-27 20:41:50|14040.1|14039.1|14053.5|14052.5|14056.1|14055.1|14034|14033|469
1643316120000|2022-01-27 20:42:00|14053.6|14052.6|14058.9|14057.9|14063.5|14062.5|14052|14051|328
1643316130000|2022-01-27 20:42:10|14059.5|14058.5|14063.5|14062.5|14064.6|14063.6|14057.3|14056.3|314
1643316140000|2022-01-27 20:42:20|14063|14062|14063.5|14062.5|14065.3|14064.3|14059.8|14058.8|231
1643316150000|2022-01-27 20:42:30|14063.1|14062.1|14062.3|14061.3|14065.8|14064.8|14060.1|14059.1|194
1643316160000|2022-01-27 20:42:40|14062.1|14061.1|14067.9|14066.9|14068.6|14067.6|14057.4|14056.4|248
1643316170000|2022-01-27 20:42:50|14068|14067|14078|14077|14078.5|14077.5|14066|14065|285
1643316180000|2022-01-27 20:43:00|14076.4|14075.4|14088.6|14087.6|14088.6|14087.6|14074.6|14073.6|357
1643316190000|2022-01-27 20:43:10|14087.9|14086.9|14088.8|14087.8|14092.5|14091.5|14087|14086|322
1643316200000|2022-01-27 20:43:20|14088.6|14087.6|14081.4|14080.4|14088.6|14087.6|14079.9|14078.9|273
1643316210000|2022-01-27 20:43:30|14082|14081|14081.3|14080.3|14083.5|14082.5|14078.1|14077.1|184
1643316220000|2022-01-27 20:43:40|14080.9|14079.9|14083.1|14082.1|14084.3|14083.3|14079.5|14078.5|149
1643316230000|2022-01-27 20:43:50|14083|14082|14083|14082|14084.9|14083.9|14076.5|14075.5|209
1643316240000|2022-01-27 20:44:00|14082.3|14081.3|14077.5|14076.5|14085.9|14084.9|14076.8|14075.8|162
1643316250000|2022-01-27 20:44:10|14078.6|14077.6|14078.8|14077.8|14081.1|14080.1|14075.9|14074.9|172
1643316260000|2022-01-27 20:44:20|14079.5|14078.5|14071.1|14070.1|14079.8|14078.8|14069.6|14068.6|375
1643316270000|2022-01-27 20:44:30|14071.3|14070.3|14076.3|14075.3|14078.3|14077.3|14071.3|14070.3|84
1643316280000|2022-01-27 20:44:40|14076.4|14075.4|14072.6|14071.6|14077|14076|14071.1|14070.1|159
1643316290000|2022-01-27 20:44:50|14072.5|14071.5|14075.5|14074.5|14075.5|14074.5|14062.8|14061.8|203
1643316300000|2022-01-27 20:45:00|14075.3|14074.3|14086.4|14085.4|14086.5|14085.5|14075.3|14074.3|369
1643316310000|2022-01-27 20:45:10|14086.1|14085.1|14093.8|14092.8|14094.6|14093.6|14083.4|14082.4|341
1643316320000|2022-01-27 20:45:20|14093.3|14092.3|14094.6|14093.6|14099.4|14098.4|14090.3|14089.3|320
1643316330000|2022-01-27 20:45:30|14094.8|14093.8|14090.4|14089.4|14099.8|14098.8|14088.8|14087.8|439
1643316340000|2022-01-27 20:45:40|14090.5|14089.5|14094.6|14093.6|14095.8|14094.8|14089.5|14088.5|193
1643316350000|2022-01-27 20:45:50|14094|14093|14097.3|14096.3|14097.9|14096.9|14093.9|14092.9|135
1643316360000|2022-01-27 20:46:00|14096.6|14095.6|14113.5|14112.5|14115.8|14114.8|14095|14094|594
1643316370000|2022-01-27 20:46:10|14113.3|14112.3|14118|14117|14118.9|14117.9|14111.6|14110.6|428
1643316380000|2022-01-27 20:46:20|14119.6|14118.6|14117.8|14116.8|14120.6|14119.6|14113|14112|362
1643316390000|2022-01-27 20:46:30|14118.5|14117.5|14121.4|14120.4|14121.8|14120.8|14117.4|14116.4|177
1643316400000|2022-01-27 20:46:40|14121.3|14120.3|14115.1|14114.1|14126.1|14125.1|14114.3|14113.3|440
1643316410000|2022-01-27 20:46:50|14115|14114|14117|14116|14122.9|14121.9|14114.1|14113.1|249
1643316420000|2022-01-27 20:47:00|14116.5|14115.5|14108|14107|14119|14118|14107.1|14106.1|535
1643316430000|2022-01-27 20:47:10|14108.1|14107.1|14094.6|14093.6|14109.8|14108.8|14093.6|14092.6|313
1643316440000|2022-01-27 20:47:20|14095.3|14094.3|14087.9|14086.9|14099.5|14098.5|14083.3|14082.3|346
1643316450000|2022-01-27 20:47:30|14086.3|14085.3|14075.8|14074.8|14087.4|14086.4|14073.4|14072.4|290
1643316460000|2022-01-27 20:47:40|14075.9|14074.9|14080.6|14079.6|14082.3|14081.3|14073.6|14072.6|202
1643316470000|2022-01-27 20:47:50|14080.9|14079.9|14087.3|14086.3|14090|14089|14080.9|14079.9|206
1643316480000|2022-01-27 20:48:00|14086.9|14085.9|14080.5|14079.5|14088.4|14087.4|14072.8|14071.8|397
1643316490000|2022-01-27 20:48:10|14080.8|14079.8|14061|14060|14080.8|14079.8|14060.4|14059.4|376
1643316500000|2022-01-27 20:48:20|14060.6|14059.6|14061.9|14060.9|14065.9|14064.9|14058.6|14057.6|231
1643316510000|2022-01-27 20:48:30|14061.1|14060.1|14056.4|14055.4|14062.8|14061.8|14054.5|14053.5|219
1643316520000|2022-01-27 20:48:40|14056.5|14055.5|14056.1|14055.1|14060.9|14059.9|14055.6|14054.6|148
1643316530000|2022-01-27 20:48:50|14056.3|14055.3|14059.8|14058.8|14062.5|14061.5|14050.8|14049.8|149
1643316540000|2022-01-27 20:49:00|14059.6|14058.6|14059.9|14058.9|14065.5|14064.5|14051.5|14050.5|360
1643316550000|2022-01-27 20:49:10|14062.3|14061.3|14048|14047|14062.3|14061.3|14045.5|14044.5|184
1643316560000|2022-01-27 20:49:20|14048.1|14047.1|14057.5|14056.5|14063.3|14062.3|14047.9|14046.9|181
1643316570000|2022-01-27 20:49:30|14057.4|14056.4|14049.1|14048.1|14059.9|14058.9|14049.1|14048.1|185
1643316580000|2022-01-27 20:49:40|14048.9|14047.9|14055.9|14054.9|14058.5|14057.5|14046.5|14045.5|171
1643316590000|2022-01-27 20:49:50|14056.4|14055.4|14061|14060|14077|14076|14053.6|14052.6|468
1643316600000|2022-01-27 20:50:00|14060.4|14059.4|14054.4|14053.4|14060.4|14059.4|14036.5|14035.5|882
1643316610000|2022-01-27 20:50:10|14053.5|14052.5|14047.4|14046.4|14054.8|14053.8|14044.8|14043.8|311
1643316620000|2022-01-27 20:50:20|14048.3|14047.3|14048.5|14047.5|14052.3|14051.3|14039.6|14038.6|280
1643316630000|2022-01-27 20:50:30|14048.8|14047.8|14046.9|14045.9|14052.8|14051.8|14042|14041|235
1643316640000|2022-01-27 20:50:40|14047.8|14046.8|14039.9|14038.9|14054.5|14053.5|14037.4|14036.4|255
1643316650000|2022-01-27 20:50:50|14039.8|14038.8|14038.9|14037.9|14045.4|14044.4|14034.6|14033.6|250
1643316660000|2022-01-27 20:51:00|14039.3|14038.3|14040.1|14039.1|14046.8|14045.8|14036.9|14035.9|199
1643316670000|2022-01-27 20:51:10|14040|14039|14036.1|14035.1|14042.1|14041.1|14033|14032|200
1643316680000|2022-01-27 20:51:20|14036.4|14035.4|14037.9|14036.9|14041.1|14040.1|14033.5|14032.5|161
1643316690000|2022-01-27 20:51:30|14037.8|14036.8|14028.4|14027.4|14039|14038|14026.9|14025.9|150
1643316700000|2022-01-27 20:51:40|14028|14027|14026.1|14025.1|14032.1|14031.1|14025.8|14024.8|214
1643316710000|2022-01-27 20:51:50|14026|14025|14033.1|14032.1|14036.8|14035.8|14024.9|14023.9|207
1643316720000|2022-01-27 20:52:00|14033.3|14032.3|14036.6|14035.6|14046|14045|14031|14030|302
1643316730000|2022-01-27 20:52:10|14036.9|14035.9|14041.6|14040.6|14042.4|14041.4|14035.5|14034.5|117
1643316740000|2022-01-27 20:52:20|14041.5|14040.5|14037.8|14036.8|14046.5|14045.5|14036.1|14035.1|165
1643316750000|2022-01-27 20:52:30|14037.5|14036.5|14039.6|14038.6|14042.5|14041.5|14035.5|14034.5|119
1643316760000|2022-01-27 20:52:40|14038.6|14037.6|14038.3|14037.3|14041.3|14040.3|14035.6|14034.6|83
1643316770000|2022-01-27 20:52:50|14038|14037|14039.4|14038.4|14041.3|14040.3|14031.8|14030.8|209
1643316780000|2022-01-27 20:53:00|14039.3|14038.3|14033.5|14032.5|14046|14045|14031.8|14030.8|265
1643316790000|2022-01-27 20:53:10|14034|14033|14030.9|14029.9|14035.8|14034.8|14030.9|14029.9|62
1643316800000|2022-01-27 20:53:20|14031.9|14030.9|14032.9|14031.9|14035.5|14034.5|14030.3|14029.3|74
1643316810000|2022-01-27 20:53:30|14033.6|14032.6|14031.3|14030.3|14035.3|14034.3|14028.1|14027.1|170
1643316820000|2022-01-27 20:53:40|14031|14030|14030.9|14029.9|14033.3|14032.3|14030|14029|170
1643316830000|2022-01-27 20:53:50|14030.8|14029.8|14029.4|14028.4|14032.8|14031.8|14026.9|14025.9|130
1643316840000|2022-01-27 20:54:00|14029.5|14028.5|14028.1|14027.1|14030.8|14029.8|14026.9|14025.9|115
1643316850000|2022-01-27 20:54:10|14028.6|14027.6|14029.3|14028.3|14031.5|14030.5|14025|14024|165
1643316860000|2022-01-27 20:54:20|14030|14029|14029.6|14028.6|14032.8|14031.8|14027|14026|135
1643316870000|2022-01-27 20:54:30|14029.5|14028.5|14029.1|14028.1|14032.5|14031.5|14028.5|14027.5|99
1643316880000|2022-01-27 20:54:40|14028.8|14027.8|14031.4|14030.4|14035.5|14034.5|14022.9|14021.9|334
1643316890000|2022-01-27 20:54:50|14032|14031|14031.3|14030.3|14032.5|14031.5|14025.4|14024.4|137
1643316900000|2022-01-27 20:55:00|14031.1|14030.1|14038.4|14037.4|14046.5|14045.5|14029.5|14028.5|411
1643316910000|2022-01-27 20:55:10|14037.6|14036.6|14035.3|14034.3|14045.8|14044.8|14034.5|14033.5|316
1643316920000|2022-01-27 20:55:20|14036|14035|14038.4|14037.4|14044.3|14043.3|14034.5|14033.5|214
1643316930000|2022-01-27 20:55:30|14039.9|14038.9|14041.5|14040.5|14041.8|14040.8|14031.5|14030.5|172
1643316940000|2022-01-27 20:55:40|14041.8|14040.8|14035.6|14034.6|14044|14043|14034.6|14033.6|239
1643316950000|2022-01-27 20:55:50|14035.9|14034.9|14038.3|14037.3|14040.3|14039.3|14032.4|14031.4|192
1643316960000|2022-01-27 20:56:00|14039.3|14038.3|14033.8|14032.8|14039.3|14038.3|14032.4|14031.4|183
1643316970000|2022-01-27 20:56:10|14033.6|14032.6|14028.5|14027.5|14033.8|14032.8|14027.8|14026.8|343
1643316980000|2022-01-27 20:56:20|14028.4|14027.4|14024.8|14023.8|14028.5|14027.5|14022.1|14021.1|275
1643316990000|2022-01-27 20:56:30|14024.5|14023.5|14025|14024|14027.1|14026.1|14023.8|14022.8|136
1643317000000|2022-01-27 20:56:40|14025.1|14024.1|14024.1|14023.1|14029.4|14028.4|14022.4|14021.4|320
1643317010000|2022-01-27 20:56:50|14024|14023|14022.4|14021.4|14024.4|14023.4|14020|14019|222
1643317020000|2022-01-27 20:57:00|14022.5|14021.5|14019.5|14018.5|14026.4|14025.4|14018.3|14017.3|222
1643317030000|2022-01-27 20:57:10|14019.1|14018.1|14018.9|14017.9|14020.1|14019.1|14015.8|14014.8|202
1643317040000|2022-01-27 20:57:20|14018.6|14017.6|14012.1|14011.1|14019|14018|14011.4|14010.4|226
1643317050000|2022-01-27 20:57:30|14012|14011|14018.5|14017.5|14019.1|14018.1|14010.6|14009.6|228
1643317060000|2022-01-27 20:57:40|14018.3|14017.3|14015.3|14014.3|14018.3|14017.3|14012.4|14011.4|171
1643317070000|2022-01-27 20:57:50|14015.1|14014.1|14025.5|14024.5|14027.6|14026.6|14015.1|14014.1|257
1643317080000|2022-01-27 20:58:00|14025.1|14024.1|14019.5|14018.5|14026.9|14025.9|14019.5|14018.5|376
1643317090000|2022-01-27 20:58:10|14019.9|14018.9|14015.3|14014.3|14021.8|14020.8|14015.3|14014.3|247
1643317100000|2022-01-27 20:58:20|14015.1|14014.1|14017.4|14016.4|14020.9|14019.9|14015.1|14014.1|342
1643317110000|2022-01-27 20:58:30|14017.3|14016.3|14019.3|14018.3|14022|14021|14016.5|14015.5|165
1643317120000|2022-01-27 20:58:40|14020|14019|14019.8|14018.8|14024.6|14023.6|14018.6|14017.6|213
1643317130000|2022-01-27 20:58:50|14019.6|14018.6|14019.4|14018.4|14022.8|14021.8|14019.1|14018.1|149
1643317140000|2022-01-27 20:59:00|14020.3|14019.3|14013.1|14012.1|14020.3|14019.3|14012.6|14011.6|408
1643317150000|2022-01-27 20:59:10|14013|14012|14013|14012|14017|14016|14012.3|14011.3|534
1643317160000|2022-01-27 20:59:20|14012.9|14011.9|14016.5|14015.5|14019.6|14018.6|14012.9|14011.9|378
1643317170000|2022-01-27 20:59:30|14016.4|14015.4|14008.6|14007.6|14016.9|14015.9|14007.6|14006.6|784
1643317180000|2022-01-27 20:59:40|14008.5|14007.5|14005.5|14004.5|14009.6|14008.6|14005.1|14004.1|887
1643317190000|2022-01-27 20:59:50|14005.8|14004.8|14006.5|14005.5|14008.5|14007.5|13994.3|13993.3|2667
1643317200000|2022-01-27 21:00:00|14005.1|14004.1|14003.7|14001.7|14013.1|14011.1|14003.7|14001.7|916
1643317210000|2022-01-27 21:00:10|14003.9|14001.9|13993.6|13991.6|14004.4|14002.4|13993.6|13991.6|413
1643317220000|2022-01-27 21:00:20|13993.5|13991.5|13995.7|13993.7|13997|13995|13992.9|13990.9|176
1643317230000|2022-01-27 21:00:30|13995.9|13993.9|14002.4|14000.4|14004.2|14002.2|13994.6|13992.6|429
1643317240000|2022-01-27 21:00:40|14003.9|14001.9|13995.1|13993.1|14003.9|14001.9|13995.1|13993.1|156
1643317250000|2022-01-27 21:00:50|13995|13993|13999.1|13997.1|13999.2|13997.2|13994.5|13992.5|307
1643317260000|2022-01-27 21:01:00|13999.2|13997.2|13996.9|13994.9|14000.6|13998.6|13996.7|13994.7|165
1643317270000|2022-01-27 21:01:10|13996.5|13994.5|13997.6|13995.6|13998.2|13996.2|13995.6|13993.6|136
1643317280000|2022-01-27 21:01:20|13997.7|13995.7|13994.1|13992.1|13998|13996|13994.1|13992.1|143
1643317290000|2022-01-27 21:01:30|13993.9|13991.9|13996.2|13994.2|13999.1|13997.1|13993.1|13991.1|192
1643317300000|2022-01-27 21:01:40|13996.4|13994.4|13997.1|13995.1|13999|13997|13996.2|13994.2|75
1643317310000|2022-01-27 21:01:50|13998|13996|13996.4|13994.4|13998.1|13996.1|13994.2|13992.2|151
1643317320000|2022-01-27 21:02:00|13995.6|13993.6|13997.1|13995.1|13997.6|13995.6|13995.4|13993.4|112
1643317330000|2022-01-27 21:02:10|13995.2|13993.2|13996.5|13994.5|13999.1|13997.1|13994.5|13992.5|214
1643317340000|2022-01-27 21:02:20|13996.6|13994.6|13993.7|13991.7|13996.9|13994.9|13993.1|13991.1|125
1643317350000|2022-01-27 21:02:30|13992.6|13990.6|13987.2|13985.2|13993.4|13991.4|13987.1|13985.1|280
1643317360000|2022-01-27 21:02:40|13985.9|13983.9|13983.2|13981.2|13985.9|13983.9|13982.5|13980.5|185
1643317370000|2022-01-27 21:02:50|13983.1|13981.1|13979.7|13977.7|13983.9|13981.9|13979.6|13977.6|115
1643317380000|2022-01-27 21:03:00|13980|13978|13979.7|13977.7|13983.5|13981.5|13978.6|13976.6|284
1643317390000|2022-01-27 21:03:10|13980.4|13978.4|13983|13981|13985.1|13983.1|13979.7|13977.7|221
1643317400000|2022-01-27 21:03:20|13983.2|13981.2|13981.7|13979.7|13983.2|13981.2|13980.2|13978.2|141
1643317410000|2022-01-27 21:03:30|13981.6|13979.6|13981.6|13979.6|13983.6|13981.6|13980.7|13978.7|82
1643317420000|2022-01-27 21:03:40|13982.7|13980.7|13974.7|13972.7|13983|13981|13974.7|13972.7|229
1643317430000|2022-01-27 21:03:50|13975.4|13973.4|13973.9|13971.9|13977.7|13975.7|13973.9|13971.9|165
1643317440000|2022-01-27 21:04:00|13973.7|13971.7|13968.7|13966.7|13974|13972|13968.7|13966.7|183
1643317450000|2022-01-27 21:04:10|13968.6|13966.6|13971.9|13969.9|13973.7|13971.7|13968.6|13966.6|246
1643317460000|2022-01-27 21:04:20|13972|13970|13968.7|13966.7|13972|13970|13966.6|13964.6|165
1643317470000|2022-01-27 21:04:30|13968.5|13966.5|13967.6|13965.6|13969.6|13967.6|13965.9|13963.9|120
1643317480000|2022-01-27 21:04:40|13968.2|13966.2|13971|13969|13971.1|13969.1|13966.1|13964.1|153
1643317490000|2022-01-27 21:04:50|13971.5|13969.5|13990.2|13988.2|13990.2|13988.2|13971.4|13969.4|229
1643317500000|2022-01-27 21:05:00|13991|13989|13983.2|13981.2|13993.5|13991.5|13980|13978|602
1643317510000|2022-01-27 21:05:10|13983.4|13981.4|13995.5|13993.5|13998|13996|13983.4|13981.4|293
1643317520000|2022-01-27 21:05:20|13995.6|13993.6|14005.2|14003.2|14007.1|14005.1|13995.5|13993.5|321
1643317530000|2022-01-27 21:05:30|14005.4|14003.4|14008.7|14006.7|14009.1|14007.1|14001.9|13999.9|276
1643317540000|2022-01-27 21:05:40|14008.1|14006.1|14009.5|14007.5|14011.2|14009.2|14007.1|14005.1|150
1643317550000|2022-01-27 21:05:50|14010.1|14008.1|14011.1|14009.1|14012.4|14010.4|14005.7|14003.7|194
1643317560000|2022-01-27 21:06:00|14011.9|14009.9|14010.9|14008.9|14015.2|14013.2|14007.9|14005.9|188
1643317570000|2022-01-27 21:06:10|14011|14009|14002.9|14000.9|14011|14009|14002.6|14000.6|66
1643317580000|2022-01-27 21:06:20|14002.7|14000.7|14005.7|14003.7|14009.6|14007.6|14001.7|13999.7|114
1643317590000|2022-01-27 21:06:30|14006.1|14004.1|14013.1|14011.1|14013.1|14011.1|14005.4|14003.4|115
1643317600000|2022-01-27 21:06:40|14014|14012|14026.5|14024.5|14028.5|14026.5|14014|14012|260
1643317610000|2022-01-27 21:06:50|14026.6|14024.6|14019.9|14017.9|14027.6|14025.6|14019.7|14017.7|110
1643317620000|2022-01-27 21:07:00|14020.1|14018.1|14017.1|14015.1|14022.2|14020.2|14015.9|14013.9|68
1643317630000|2022-01-27 21:07:10|14017.2|14015.2|14015.4|14013.4|14017.5|14015.5|14014.1|14012.1|62
1643317640000|2022-01-27 21:07:20|14013.7|14011.7|14012|14010|14015.7|14013.7|14010.9|14008.9|111
1643317650000|2022-01-27 21:07:30|14013.2|14011.2|14013.1|14011.1|14015.7|14013.7|14011.6|14009.6|56
1643317660000|2022-01-27 21:07:40|14013.4|14011.4|14011.9|14009.9|14015|14013|14007.9|14005.9|54
1643317670000|2022-01-27 21:07:50|14011.7|14009.7|14008.4|14006.4|14012.2|14010.2|14007.4|14005.4|53
1643317680000|2022-01-27 21:08:00|14010.1|14008.1|14010.6|14008.6|14011.4|14009.4|14008.5|14006.5|33
1643317690000|2022-01-27 21:08:10|14011.2|14009.2|14009.7|14007.7|14011.2|14009.2|14006.9|14004.9|58
1643317700000|2022-01-27 21:08:20|14009.9|14007.9|14010.1|14008.1|14013.5|14011.5|14009.7|14007.7|89
1643317710000|2022-01-27 21:08:30|14010|14008|14010.9|14008.9|14010.9|14008.9|14007.5|14005.5|26
1643317720000|2022-01-27 21:08:40|14011|14009|14008.2|14006.2|14011|14009|14008.1|14006.1|52
1643317730000|2022-01-27 21:08:50|14008|14006|14005.7|14003.7|14008.9|14006.9|14005|14003|71
1643317740000|2022-01-27 21:09:00|14005.9|14003.9|14005.6|14003.6|14008.4|14006.4|14004.9|14002.9|37
1643317750000|2022-01-27 21:09:10|14006.4|14004.4|14007.7|14005.7|14007.7|14005.7|14005.7|14003.7|33
1643317760000|2022-01-27 21:09:20|14008.2|14006.2|14013.4|14011.4|14013.4|14011.4|14008|14006|65
1643317770000|2022-01-27 21:09:30|14013.2|14011.2|14012.9|14010.9|14014.6|14012.6|14012.2|14010.2|43
1643317780000|2022-01-27 21:09:40|14013.2|14011.2|14012.6|14010.6|14013.7|14011.7|14012|14010|34
1643317790000|2022-01-27 21:09:50|14012.2|14010.2|14011.5|14009.5|14014.6|14012.6|14011.5|14009.5|40
1643317800000|2022-01-27 21:10:00|14011.9|14009.9|14012.2|14010.2|14014.4|14012.4|14010.4|14008.4|78
1643317810000|2022-01-27 21:10:10|14012.1|14010.1|14011.2|14009.2|14013.4|14011.4|14010.7|14008.7|45
1643317820000|2022-01-27 21:10:20|14012.7|14010.7|14011.6|14009.6|14014.1|14012.1|14010.2|14008.2|48
1643317830000|2022-01-27 21:10:30|14010.1|14008.1|14009.7|14007.7|14013.4|14011.4|14009|14007|36
1643317840000|2022-01-27 21:10:40|14010.7|14008.7|14007.2|14005.2|14011|14009|14006.7|14004.7|43
1643317850000|2022-01-27 21:10:50|14007.6|14005.6|14006.9|14004.9|14008.2|14006.2|14006.2|14004.2|24
1643317860000|2022-01-27 21:11:00|14006.6|14004.6|14004.1|14002.1|14008.2|14006.2|14004|14002|26
1643317870000|2022-01-27 21:11:10|14004.5|14002.5|14005|14003|14005.1|14003.1|14004.2|14002.2|10
1643317880000|2022-01-27 21:11:20|14005.1|14003.1|14001.1|13999.1|14006|14004|14001|13999|47
1643317890000|2022-01-27 21:11:30|14000.5|13998.5|13986.5|13984.5|14001.2|13999.2|13986.1|13984.1|131
1643317900000|2022-01-27 21:11:40|13986.7|13984.7|13985.9|13983.9|13990|13988|13985.2|13983.2|68
1643317910000|2022-01-27 21:11:50|13985.7|13983.7|13988.6|13986.6|13988.6|13986.6|13984.7|13982.7|45
1643317920000|2022-01-27 21:12:00|13988.5|13986.5|13990.1|13988.1|13993.2|13991.2|13988.4|13986.4|65
1643317930000|2022-01-27 21:12:10|13991.4|13989.4|13993|13991|13993.5|13991.5|13990.6|13988.6|41
1643317940000|2022-01-27 21:12:20|13993.1|13991.1|13994.1|13992.1|13997.1|13995.1|13990.2|13988.2|74
1643317950000|2022-01-27 21:12:30|13994.5|13992.5|13994.7|13992.7|13997.1|13995.1|13994.5|13992.5|33
1643317960000|2022-01-27 21:12:40|13995.9|13993.9|13992.2|13990.2|13997.1|13995.1|13988.2|13986.2|80
1643317970000|2022-01-27 21:12:50|13991.6|13989.6|13987.7|13985.7|13992.5|13990.5|13984.9|13982.9|58
1643317980000|2022-01-27 21:13:00|13987.6|13985.6|13992.1|13990.1|13992.1|13990.1|13985|13983|60
1643317990000|2022-01-27 21:13:10|13992|13990|14009.7|14007.7|14011.5|14009.5|13992|13990|156
1643318000000|2022-01-27 21:13:20|14009.1|14007.1|14022.9|14020.9|14023.4|14021.4|14009.1|14007.1|301
1643318010000|2022-01-27 21:13:30|14023|14021|14025.2|14023.2|14033.9|14031.9|14023|14021|287
1643318020000|2022-01-27 21:13:40|14025.4|14023.4|14028.4|14026.4|14029|14027|14024.9|14022.9|198
1643318030000|2022-01-27 21:13:50|14028.5|14026.5|14041.4|14039.4|14041.4|14039.4|14028.5|14026.5|201
1643318040000|2022-01-27 21:14:00|14041|14039|14039.2|14037.2|14045.6|14043.6|14038|14036|281
1643318050000|2022-01-27 21:14:10|14039.5|14037.5|14028.1|14026.1|14040.2|14038.2|14027.2|14025.2|112
1643318060000|2022-01-27 21:14:20|14028|14026|14032.4|14030.4|14035.4|14033.4|14027.7|14025.7|101
1643318070000|2022-01-27 21:14:30|14033.4|14031.4|14037.1|14035.1|14039.7|14037.7|14032.6|14030.6|98
1643318080000|2022-01-27 21:14:40|14038.5|14036.5|14035.2|14033.2|14040.9|14038.9|14031.9|14029.9|158
1643318090000|2022-01-27 21:14:50|14033.7|14031.7|14023.6|14021.6|14033.7|14031.7|14023.5|14021.5|82
1643318100000|2022-01-27 21:15:00|14023.5|14021.5|14024.5|14022.5|14028.9|14026.9|14022.7|14020.7|82
1643318110000|2022-01-27 21:15:10|14024.9|14022.9|14024.6|14022.6|14026.4|14024.4|14023.1|14021.1|19
1643318120000|2022-01-27 21:15:20|14026.5|14024.5|14024.6|14022.6|14026.5|14024.5|14024.2|14022.2|48
1643318130000|2022-01-27 21:15:30|14022.5|14020.5|14020.9|14018.9|14024|14022|14020.9|14018.9|76
1643318140000|2022-01-27 21:15:40|14019.9|14017.9|14023.2|14021.2|14023.9|14021.9|14019.9|14017.9|47
1643318150000|2022-01-27 21:15:50|14023.4|14021.4|14020.7|14018.7|14023.4|14021.4|14020|14018|19
1643318160000|2022-01-27 21:16:00|14020.6|14018.6|14022|14020|14022|14020|14020.2|14018.2|22
1643318170000|2022-01-27 21:16:10|14022.4|14020.4|14026.1|14024.1|14026.9|14024.9|14022.2|14020.2|44
1643318180000|2022-01-27 21:16:20|14027.1|14025.1|14029|14027|14031.9|14029.9|14026.9|14024.9|33
1643318190000|2022-01-27 21:16:30|14029.1|14027.1|14029.4|14027.4|14030.7|14028.7|14027.9|14025.9|24
1643318200000|2022-01-27 21:16:40|14029.5|14027.5|14028|14026|14030.1|14028.1|14028|14026|9
1643318210000|2022-01-27 21:16:50|14027.2|14025.2|14026.9|14024.9|14027.4|14025.4|14023|14021|24
1643318220000|2022-01-27 21:17:00|14027|14025|14026|14024|14027.2|14025.2|14026|14024|5
1643318230000|2022-01-27 21:17:10|14025.9|14023.9|14021.1|14019.1|14025.9|14023.9|14021.1|14019.1|21
1643318240000|2022-01-27 21:17:20|14021|14019|14022|14020|14023|14021|14020.2|14018.2|39
1643318250000|2022-01-27 21:17:30|14021.1|14019.1|14016.5|14014.5|14021.1|14019.1|14015.7|14013.7|47
1643318260000|2022-01-27 21:17:40|14017.1|14015.1|14020.2|14018.2|14020.2|14018.2|14016.9|14014.9|47
1643318270000|2022-01-27 21:17:50|14020.1|14018.1|14019.7|14017.7|14020.5|14018.5|14018.4|14016.4|21
1643318280000|2022-01-27 21:18:00|14019.1|14017.1|14020.5|14018.5|14020.6|14018.6|14019.1|14017.1|24
1643318290000|2022-01-27 21:18:10|14020.4|14018.4|14025|14023|14025.5|14023.5|14020.1|14018.1|14
1643318300000|2022-01-27 21:18:20|14025.5|14023.5|14028|14026|14028|14026|14025.4|14023.4|20
1643318310000|2022-01-27 21:18:30|14028.4|14026.4|14028.4|14026.4|14029.9|14027.9|14025.2|14023.2|73
1643318320000|2022-01-27 21:18:40|14028.5|14026.5|14031.2|14029.2|14031.4|14029.4|14028.5|14026.5|14
1643318330000|2022-01-27 21:18:50|14031.1|14029.1|14032.4|14030.4|14032.6|14030.6|14030.2|14028.2|26
1643318340000|2022-01-27 21:19:00|14032|14030|14025.5|14023.5|14032|14030|14025.4|14023.4|46
1643318350000|2022-01-27 21:19:10|14025.7|14023.7|14026.2|14024.2|14026.5|14024.5|14023.7|14021.7|9
1643318360000|2022-01-27 21:19:20|14028.2|14026.2|14029.6|14027.6|14030.9|14028.9|14028.2|14026.2|20
1643318370000|2022-01-27 21:19:30|14029.5|14027.5|14029.9|14027.9|14029.9|14027.9|14029.5|14027.5|3
1643318380000|2022-01-27 21:19:40|14030|14028|14029.9|14027.9|14030.2|14028.2|14029.5|14027.5|9
1643318390000|2022-01-27 21:19:50|14029.7|14027.7|14034|14032|14034|14032|14029.5|14027.5|26
1643318400000|2022-01-27 21:20:00|14034.4|14032.4|14034.7|14032.7|14038.6|14036.6|14034.4|14032.4|65
1643318410000|2022-01-27 21:20:10|14036.2|14034.2|14033.7|14031.7|14037|14035|14033.7|14031.7|39
1643318420000|2022-01-27 21:20:20|14033.6|14031.6|14026.9|14024.9|14033.6|14031.6|14026.9|14024.9|19
1643318430000|2022-01-27 21:20:30|14027.9|14025.9|14021.2|14019.2|14027.9|14025.9|14021.2|14019.2|19
1643318440000|2022-01-27 21:20:40|14021.4|14019.4|14021.1|14019.1|14022.5|14020.5|14021|14019|21
1643318450000|2022-01-27 21:20:50|14020.6|14018.6|14021.2|14019.2|14021.2|14019.2|14020.1|14018.1|8
1643318460000|2022-01-27 21:21:00|14020.9|14018.9|14021|14019|14023.5|14021.5|14020.9|14018.9|11
1643318470000|2022-01-27 21:21:10|14020.7|14018.7|14020|14018|14021.2|14019.2|14019.7|14017.7|9
1643318480000|2022-01-27 21:21:20|14020.1|14018.1|14018.1|14016.1|14020.1|14018.1|14018.1|14016.1|14
1643318490000|2022-01-27 21:21:30|14017.4|14015.4|14015.6|14013.6|14017.7|14015.7|14014.1|14012.1|23
1643318500000|2022-01-27 21:21:40|14015.5|14013.5|14012.9|14010.9|14015.9|14013.9|14012.9|14010.9|31
1643318510000|2022-01-27 21:21:50|14012.6|14010.6|14009.4|14007.4|14012.6|14010.6|14008|14006|29
1643318520000|2022-01-27 21:22:00|14009.5|14007.5|14012.9|14010.9|14013.7|14011.7|14009.5|14007.5|16
1643318530000|2022-01-27 21:22:10|14013.4|14011.4|14013.6|14011.6|14013.6|14011.6|14013.1|14011.1|0
1643318540000|2022-01-27 21:22:20|14014.1|14012.1|14014.6|14012.6|14014.6|14012.6|14013.6|14011.6|20
1643318550000|2022-01-27 21:22:30|14014.1|14012.1|14021.9|14019.9|14021.9|14019.9|14014.1|14012.1|18
1643318560000|2022-01-27 21:22:40|14021.7|14019.7|14021.5|14019.5|14022.9|14020.9|14020.4|14018.4|19
1643318570000|2022-01-27 21:22:50|14021.6|14019.6|14024.1|14022.1|14027.4|14025.4|14021.6|14019.6|15
1643318580000|2022-01-27 21:23:00|14024|14022|14023.9|14021.9|14025.7|14023.7|14023|14021|11
1643318590000|2022-01-27 21:23:10|14023.5|14021.5|14020.2|14018.2|14023.5|14021.5|14019.6|14017.6|14
1643318600000|2022-01-27 21:23:20|14018.5|14016.5|14020.6|14018.6|14020.7|14018.7|14017.9|14015.9|22
1643318610000|2022-01-27 21:23:30|14020.7|14018.7|14022.9|14020.9|14022.9|14020.9|14020.7|14018.7|3
1643318620000|2022-01-27 21:23:40|14022.5|14020.5|14020.1|14018.1|14022.7|14020.7|14020.1|14018.1|9
1643318630000|2022-01-27 21:23:50|14019.9|14017.9|14018.9|14016.9|14019.9|14017.9|14018.9|14016.9|9
1643318650000|2022-01-27 21:24:10|14018.7|14016.7|14018.4|14016.4|14019.2|14017.2|14018.4|14016.4|5
1643318660000|2022-01-27 21:24:20|14018.5|14016.5|14012.4|14010.4|14018.5|14016.5|14009|14007|46
1643318670000|2022-01-27 21:24:30|14012.6|14010.6|14012.4|14010.4|14014|14012|14011.6|14009.6|9
1643318680000|2022-01-27 21:24:40|14012.2|14010.2|14010.2|14008.2|14012.2|14010.2|14010.2|14008.2|8
1643318690000|2022-01-27 21:24:50|14009.2|14007.2|14004.7|14002.7|14010.2|14008.2|14001.9|13999.9|47
1643318700000|2022-01-27 21:25:00|14004.1|14002.1|14006.6|14004.6|14006.6|14004.6|14001.4|13999.4|39
1643318710000|2022-01-27 21:25:10|14006.7|14004.7|14008|14006|14008|14006|14006.7|14004.7|7
1643318720000|2022-01-27 21:25:20|14008.1|14006.1|14013.7|14011.7|14013.9|14011.9|14008.1|14006.1|11
1643318730000|2022-01-27 21:25:30|14013.6|14011.6|14014.4|14012.4|14014.9|14012.9|14013.6|14011.6|14
1643318740000|2022-01-27 21:25:40|14014.2|14012.2|14019.6|14017.6|14019.6|14017.6|14014|14012|24
1643318750000|2022-01-27 21:25:50|14019.5|14017.5|14017.4|14015.4|14019.9|14017.9|14016.7|14014.7|18
1643318760000|2022-01-27 21:26:00|14017.9|14015.9|14017.1|14015.1|14018.6|14016.6|14017.1|14015.1|4
1643318770000|2022-01-27 21:26:10|14017.2|14015.2|14019.2|14017.2|14019.2|14017.2|14016.2|14014.2|21
1643318780000|2022-01-27 21:26:20|14019.5|14017.5|14022.5|14020.5|14025|14023|14019.5|14017.5|26
1643318790000|2022-01-27 21:26:30|14023|14021|14022|14020|14023.5|14021.5|14022|14020|11
1643318800000|2022-01-27 21:26:40|14022.1|14020.1|14016|14014|14022.1|14020.1|14016|14014|11
1643318810000|2022-01-27 21:26:50|14016.1|14014.1|14016.4|14014.4|14016.6|14014.6|14016.1|14014.1|2
1643318820000|2022-01-27 21:27:00|14016.2|14014.2|14018.1|14016.1|14018.1|14016.1|14016.2|14014.2|27
1643318830000|2022-01-27 21:27:10|14018.2|14016.2|14014.1|14012.1|14018.7|14016.7|14013.1|14011.1|93
1643318840000|2022-01-27 21:27:20|14014.2|14012.2|14013|14011|14014.2|14012.2|14012.4|14010.4|4
1643318850000|2022-01-27 21:27:30|14013.2|14011.2|14015.5|14013.5|14015.5|14013.5|14013.2|14011.2|7
1643318860000|2022-01-27 21:27:40|14015.4|14013.4|14015.1|14013.1|14015.5|14013.5|14014.9|14012.9|15
1643318870000|2022-01-27 21:27:50|14014|14012|14014.7|14012.7|14014.7|14012.7|14014|14012|12
1643318880000|2022-01-27 21:28:00|14017.6|14015.6|14013.7|14011.7|14017.6|14015.6|14013.7|14011.7|48
1643318890000|2022-01-27 21:28:10|14012.7|14010.7|14011.4|14009.4|14012.9|14010.9|14010|14008|17
1643318900000|2022-01-27 21:28:20|14011.1|14009.1|14008.7|14006.7|14011.4|14009.4|14008.7|14006.7|12
1643318910000|2022-01-27 21:28:30|14008.6|14006.6|14006.2|14004.2|14008.6|14006.6|14006.2|14004.2|9
1643318920000|2022-01-27 21:28:40|14006.1|14004.1|14005|14003|14006.1|14004.1|14003.1|14001.1|31
1643318930000|2022-01-27 21:28:50|14005.2|14003.2|14005.4|14003.4|14005.5|14003.5|14004.4|14002.4|12
1643318940000|2022-01-27 21:29:00|14005.5|14003.5|14012.2|14010.2|14012.7|14010.7|14005.5|14003.5|23
1643318950000|2022-01-27 21:29:10|14011.2|14009.2|14011.2|14009.2|14012.5|14010.5|14010.2|14008.2|18
1643318960000|2022-01-27 21:29:20|14011.4|14009.4|14008|14006|14011.4|14009.4|14007.5|14005.5|3
1643318970000|2022-01-27 21:29:30|14007.1|14005.1|14008|14006|14008.4|14006.4|14006.9|14004.9|6
1643318980000|2022-01-27 21:29:40|14006.6|14004.6|14006.2|14004.2|14008.1|14006.1|14005.4|14003.4|24
1643318990000|2022-01-27 21:29:50|14007.1|14005.1|14008.6|14006.6|14008.6|14006.6|14005.6|14003.6|9
1643319000000|2022-01-27 21:30:00|14022.5|14020.5|14069.1|14067.1|14070.1|14068.1|14019.5|14017.5|518
1643319010000|2022-01-27 21:30:10|14067.6|14065.6|14036.6|14034.6|14069.5|14067.5|14033|14031|322
1643319020000|2022-01-27 21:30:20|14037.1|14035.1|14007.9|14005.9|14037.4|14035.4|13980.4|13978.4|536
1643319030000|2022-01-27 21:30:30|14007.7|14005.7|14049.2|14047.2|14063.5|14061.5|14006.7|14004.7|314
1643319040000|2022-01-27 21:30:40|14050.1|14048.1|14075.7|14073.7|14083.5|14081.5|14050.1|14048.1|263
1643319050000|2022-01-27 21:30:50|14076|14074|14065.1|14063.1|14078.1|14076.1|14039.9|14037.9|208
1643319060000|2022-01-27 21:31:00|14057.4|14055.4|14067.1|14065.1|14071.9|14069.9|14053.7|14051.7|206
1643319070000|2022-01-27 21:31:10|14067.2|14065.2|14064.5|14062.5|14069.2|14067.2|14060|14058|112
1643319080000|2022-01-27 21:31:20|14064.4|14062.4|14059.1|14057.1|14066.2|14064.2|14056.4|14054.4|158
1643319090000|2022-01-27 21:31:30|14061.5|14059.5|14069.5|14067.5|14074.2|14072.2|14061.5|14059.5|78
1643319100000|2022-01-27 21:31:40|14070.2|14068.2|14058.4|14056.4|14070.2|14068.2|14052.7|14050.7|143
1643319110000|2022-01-27 21:31:50|14058.6|14056.6|14069|14067|14069|14067|14058.6|14056.6|102
1643319120000|2022-01-27 21:32:00|14068.4|14066.4|14056.6|14054.6|14068.5|14066.5|14053.6|14051.6|70
1643319130000|2022-01-27 21:32:10|14056.4|14054.4|14063.7|14061.7|14064.6|14062.6|14056.2|14054.2|35
1643319140000|2022-01-27 21:32:20|14063.2|14061.2|14057.9|14055.9|14064.1|14062.1|14056.6|14054.6|55
1643319150000|2022-01-27 21:32:30|14058.1|14056.1|14065.1|14063.1|14065.4|14063.4|14057.9|14055.9|72
1643319160000|2022-01-27 21:32:40|14065.5|14063.5|14071.5|14069.5|14071.5|14069.5|14064.2|14062.2|75
1643319170000|2022-01-27 21:32:50|14071.7|14069.7|14077.4|14075.4|14078.1|14076.1|14069.6|14067.6|100
1643319180000|2022-01-27 21:33:00|14077.1|14075.1|14079.5|14077.5|14082|14080|14077.1|14075.1|111
1643319190000|2022-01-27 21:33:10|14079|14077|14083.9|14081.9|14083.9|14081.9|14079|14077|86
1643319200000|2022-01-27 21:33:20|14084|14082|14094.9|14092.9|14096.6|14094.6|14083|14081|324
1643319210000|2022-01-27 21:33:30|14094.7|14092.7|14097.5|14095.5|14098.1|14096.1|14093.4|14091.4|122
1643319220000|2022-01-27 21:33:40|14099.2|14097.2|14103|14101|14104.7|14102.7|14099.2|14097.2|167
1643319230000|2022-01-27 21:33:50|14102.5|14100.5|14100.7|14098.7|14103.5|14101.5|14095.5|14093.5|127
1643319240000|2022-01-27 21:34:00|14100.9|14098.9|14094.7|14092.7|14106|14104|14094.6|14092.6|170
1643319250000|2022-01-27 21:34:10|14095.2|14093.2|14091.5|14089.5|14095.2|14093.2|14090.7|14088.7|133
1643319260000|2022-01-27 21:34:20|14090.7|14088.7|14093.4|14091.4|14093.4|14091.4|14085.7|14083.7|103
1643319270000|2022-01-27 21:34:30|14093.1|14091.1|14083.7|14081.7|14097.1|14095.1|14083.7|14081.7|114
1643319280000|2022-01-27 21:34:40|14083.6|14081.6|14070.2|14068.2|14083.6|14081.6|14069.6|14067.6|225
1643319290000|2022-01-27 21:34:50|14070.4|14068.4|14065.5|14063.5|14070.4|14068.4|14061.5|14059.5|163
1643319300000|2022-01-27 21:35:00|14065.4|14063.4|14074.7|14072.7|14078.5|14076.5|14065.4|14063.4|86
1643319310000|2022-01-27 21:35:10|14074.6|14072.6|14061.4|14059.4|14074.7|14072.7|14061.4|14059.4|62
1643319320000|2022-01-27 21:35:20|14060.5|14058.5|14055.6|14053.6|14060.5|14058.5|14054.1|14052.1|94
1643319330000|2022-01-27 21:35:30|14055.1|14053.1|14050.5|14048.5|14060.1|14058.1|14047.1|14045.1|165
1643319340000|2022-01-27 21:35:40|14050.7|14048.7|14062.2|14060.2|14066.5|14064.5|14050.7|14048.7|86
1643319350000|2022-01-27 21:35:50|14062.4|14060.4|14061.6|14059.6|14063.1|14061.1|14059.2|14057.2|20
1643319360000|2022-01-27 21:36:00|14063.1|14061.1|14061.6|14059.6|14063.9|14061.9|14060.4|14058.4|38
1643319370000|2022-01-27 21:36:10|14062.1|14060.1|14070.4|14068.4|14072.4|14070.4|14062.1|14060.1|19
1643319380000|2022-01-27 21:36:20|14070.2|14068.2|14073.9|14071.9|14074.2|14072.2|14069.5|14067.5|34
1643319390000|2022-01-27 21:36:30|14074.6|14072.6|14073.5|14071.5|14075.7|14073.7|14073.5|14071.5|37
1643319400000|2022-01-27 21:36:40|14073.2|14071.2|14074.6|14072.6|14075.2|14073.2|14070.4|14068.4|39
1643319410000|2022-01-27 21:36:50|14074.5|14072.5|14079.1|14077.1|14079.7|14077.7|14073.6|14071.6|43
1643319420000|2022-01-27 21:37:00|14078.6|14076.6|14081.4|14079.4|14081.4|14079.4|14077.2|14075.2|56
1643319430000|2022-01-27 21:37:10|14082.2|14080.2|14079.4|14077.4|14082.7|14080.7|14079.4|14077.4|90
1643319440000|2022-01-27 21:37:20|14080.9|14078.9|14063.2|14061.2|14080.9|14078.9|14062.4|14060.4|88
1643319450000|2022-01-27 21:37:30|14063.7|14061.7|14067.7|14065.7|14068.7|14066.7|14061.1|14059.1|49
1643319460000|2022-01-27 21:37:40|14067.6|14065.6|14073|14071|14073|14071|14067.4|14065.4|39
1643319470000|2022-01-27 21:37:50|14072.9|14070.9|14070.5|14068.5|14072.9|14070.9|14068.2|14066.2|29
1643319480000|2022-01-27 21:38:00|14069.6|14067.6|14063.7|14061.7|14070.5|14068.5|14063.4|14061.4|164
1643319490000|2022-01-27 21:38:10|14063.4|14061.4|14056.4|14054.4|14063.7|14061.7|14052.9|14050.9|106
1643319500000|2022-01-27 21:38:20|14056.5|14054.5|14056.7|14054.7|14059|14057|14056.1|14054.1|14
1643319510000|2022-01-27 21:38:30|14056.9|14054.9|14059.4|14057.4|14059.4|14057.4|14056.7|14054.7|18
1643319520000|2022-01-27 21:38:40|14060.2|14058.2|14058.6|14056.6|14062.2|14060.2|14058.6|14056.6|31
1643319530000|2022-01-27 21:38:50|14058.7|14056.7|14058.1|14056.1|14058.7|14056.7|14056.5|14054.5|7
1643319540000|2022-01-27 21:39:00|14058|14056|14065.2|14063.2|14066.4|14064.4|14058|14056|50
1643319550000|2022-01-27 21:39:10|14065.7|14063.7|14070.6|14068.6|14070.6|14068.6|14064.9|14062.9|90
1643319560000|2022-01-27 21:39:20|14071|14069|14077.6|14075.6|14079|14077|14070.7|14068.7|117
1643319570000|2022-01-27 21:39:30|14077.7|14075.7|14073|14071|14079|14077|14072.9|14070.9|44
1643319580000|2022-01-27 21:39:40|14073.1|14071.1|14080.9|14078.9|14080.9|14078.9|14072.6|14070.6|65
1643319590000|2022-01-27 21:39:50|14081|14079|14085|14083|14086|14084|14081|14079|81
1643319600000|2022-01-27 21:40:00|14086.1|14084.1|14087.2|14085.2|14093.5|14091.5|14086.1|14084.1|87
1643319610000|2022-01-27 21:40:10|14087|14085|14087|14085|14087.4|14085.4|14086.5|14084.5|9
1643319620000|2022-01-27 21:40:20|14087.2|14085.2|14080.1|14078.1|14088.4|14086.4|14079.2|14077.2|83
1643319630000|2022-01-27 21:40:30|14080.2|14078.2|14085.2|14083.2|14087.1|14085.1|14080.2|14078.2|28
1643319640000|2022-01-27 21:40:40|14085.7|14083.7|14088.6|14086.6|14089.4|14087.4|14085.6|14083.6|23
1643319650000|2022-01-27 21:40:50|14088.7|14086.7|14097.2|14095.2|14097.4|14095.4|14088.6|14086.6|39
1643319660000|2022-01-27 21:41:00|14097.7|14095.7|14096.5|14094.5|14098.1|14096.1|14092.4|14090.4|75
1643319670000|2022-01-27 21:41:10|14096.4|14094.4|14101.9|14099.9|14101.9|14099.9|14096.4|14094.4|55
1643319680000|2022-01-27 21:41:20|14101.6|14099.6|14103.7|14101.7|14104.6|14102.6|14100.6|14098.6|60
1643319690000|2022-01-27 21:41:30|14104.7|14102.7|14106.6|14104.6|14107.4|14105.4|14103.4|14101.4|76
1643319700000|2022-01-27 21:41:40|14106.7|14104.7|14104.4|14102.4|14106.9|14104.9|14100.5|14098.5|95
1643319710000|2022-01-27 21:41:50|14103.9|14101.9|14103|14101|14105.6|14103.6|14102.2|14100.2|46
1643319720000|2022-01-27 21:42:00|14103.7|14101.7|14115.1|14113.1|14115.1|14113.1|14103.7|14101.7|204
1643319730000|2022-01-27 21:42:10|14115.7|14113.7|14116.9|14114.9|14118.1|14116.1|14115.7|14113.7|131
1643319740000|2022-01-27 21:42:20|14115.2|14113.2|14118.4|14116.4|14118.4|14116.4|14114.6|14112.6|152
1643319750000|2022-01-27 21:42:30|14117.9|14115.9|14114.5|14112.5|14121|14119|14110.9|14108.9|100
1643319760000|2022-01-27 21:42:40|14115.1|14113.1|14120.5|14118.5|14120.5|14118.5|14114.5|14112.5|51
1643319770000|2022-01-27 21:42:50|14120.4|14118.4|14120|14118|14120.5|14118.5|14118.6|14116.6|59
1643319780000|2022-01-27 21:43:00|14119.5|14117.5|14120.7|14118.7|14121.2|14119.2|14119.5|14117.5|23
1643319790000|2022-01-27 21:43:10|14119.9|14117.9|14111.1|14109.1|14120|14118|14108.7|14106.7|117
1643319800000|2022-01-27 21:43:20|14111|14109|14110|14108|14114.1|14112.1|14108.9|14106.9|55
1643319810000|2022-01-27 21:43:30|14110.2|14108.2|14109.2|14107.2|14112|14110|14109.2|14107.2|24
1643319820000|2022-01-27 21:43:40|14108.9|14106.9|14110.7|14108.7|14111.5|14109.5|14108.6|14106.6|32
1643319830000|2022-01-27 21:43:50|14110.9|14108.9|14108.7|14106.7|14111|14109|14107.7|14105.7|24
1643319840000|2022-01-27 21:44:00|14108.4|14106.4|14114.6|14112.6|14115|14113|14108.4|14106.4|46
1643319850000|2022-01-27 21:44:10|14114.5|14112.5|14113.1|14111.1|14116.7|14114.7|14111|14109|39
1643319860000|2022-01-27 21:44:20|14113.2|14111.2|14113.6|14111.6|14113.6|14111.6|14111.5|14109.5|23
1643319870000|2022-01-27 21:44:30|14114.1|14112.1|14115.7|14113.7|14115.7|14113.7|14114.1|14112.1|36
1643319880000|2022-01-27 21:44:40|14115.6|14113.6|14113.4|14111.4|14116.4|14114.4|14112.6|14110.6|48
1643319890000|2022-01-27 21:44:50|14113.2|14111.2|14111.7|14109.7|14114.6|14112.6|14111.7|14109.7|28
1643319900000|2022-01-27 21:45:00|14110|14108|14111.9|14109.9|14111.9|14109.9|14107|14105|84
1643319910000|2022-01-27 21:45:10|14112.2|14110.2|14117.2|14115.2|14117.2|14115.2|14112.2|14110.2|23
1643319920000|2022-01-27 21:45:20|14120.2|14118.2|14119.7|14117.7|14121.6|14119.6|14118.4|14116.4|46
1643319930000|2022-01-27 21:45:30|14119.4|14117.4|14117.1|14115.1|14119.4|14117.4|14116.2|14114.2|32
1643319940000|2022-01-27 21:45:40|14117.4|14115.4|14121.9|14119.9|14122|14120|14117.4|14115.4|32
1643319950000|2022-01-27 21:45:50|14121.7|14119.7|14122.1|14120.1|14123.6|14121.6|14120.9|14118.9|41
1643319960000|2022-01-27 21:46:00|14123.1|14121.1|14128.1|14126.1|14128.6|14126.6|14122.6|14120.6|91
1643319970000|2022-01-27 21:46:10|14128|14126|14129|14127|14131.1|14129.1|14127.7|14125.7|94
1643319980000|2022-01-27 21:46:20|14129.2|14127.2|14127.9|14125.9|14129.6|14127.6|14127.9|14125.9|23
1643319990000|2022-01-27 21:46:30|14128|14126|14122.6|14120.6|14128|14126|14120.7|14118.7|79
1643320000000|2022-01-27 21:46:40|14122.1|14120.1|14120.7|14118.7|14122.1|14120.1|14118.1|14116.1|76
1643320010000|2022-01-27 21:46:50|14119.9|14117.9|14121.7|14119.7|14122.7|14120.7|14118.4|14116.4|35
1643320020000|2022-01-27 21:47:00|14122.1|14120.1|14121.9|14119.9|14126.4|14124.4|14121.9|14119.9|25
1643320030000|2022-01-27 21:47:10|14121.4|14119.4|14125|14123|14125.2|14123.2|14121.4|14119.4|31
1643320040000|2022-01-27 21:47:20|14124.7|14122.7|14123.4|14121.4|14124.7|14122.7|14121.7|14119.7|38
1643320050000|2022-01-27 21:47:30|14122.6|14120.6|14120.9|14118.9|14122.6|14120.6|14120.9|14118.9|33
1643320060000|2022-01-27 21:47:40|14120.7|14118.7|14120|14118|14121.2|14119.2|14119.7|14117.7|27
1643320070000|2022-01-27 21:47:50|14119.9|14117.9|14119.4|14117.4|14120|14118|14119|14117|17
1643320080000|2022-01-27 21:48:00|14118.9|14116.9|14118.1|14116.1|14119.5|14117.5|14118.1|14116.1|24
1643320090000|2022-01-27 21:48:10|14118|14116|14119.6|14117.6|14119.6|14117.6|14118|14116|24
1643320100000|2022-01-27 21:48:20|14119.4|14117.4|14117.2|14115.2|14119.4|14117.4|14117|14115|29
1643320110000|2022-01-27 21:48:30|14117.5|14115.5|14115.1|14113.1|14118.5|14116.5|14115|14113|42
1643320120000|2022-01-27 21:48:40|14115|14113|14114.1|14112.1|14116.5|14114.5|14113.4|14111.4|49
1643320130000|2022-01-27 21:48:50|14114.2|14112.2|14113.4|14111.4|14115.5|14113.5|14113.4|14111.4|18
1643320140000|2022-01-27 21:49:00|14113.5|14111.5|14110.6|14108.6|14113.5|14111.5|14105.5|14103.5|85
1643320150000|2022-01-27 21:49:10|14110.5|14108.5|14111.6|14109.6|14111.7|14109.7|14108.2|14106.2|46
1643320160000|2022-01-27 21:49:20|14112|14110|14111.1|14109.1|14113.4|14111.4|14111.1|14109.1|10
1643320170000|2022-01-27 21:49:30|14111|14109|14111|14109|14112.4|14110.4|14111|14109|16
1643320180000|2022-01-27 21:49:40|14112.6|14110.6|14109.1|14107.1|14112.6|14110.6|14108.9|14106.9|42
1643320190000|2022-01-27 21:49:50|14108.6|14106.6|14110.5|14108.5|14111.2|14109.2|14108.5|14106.5|42
1643320200000|2022-01-27 21:50:00|14110.2|14108.2|14110.5|14108.5|14111|14109|14109.5|14107.5|25
1643320210000|2022-01-27 21:50:10|14110.4|14108.4|14111.4|14109.4|14112.6|14110.6|14109.9|14107.9|44
1643320220000|2022-01-27 21:50:20|14111.1|14109.1|14111.5|14109.5|14112.5|14110.5|14110.4|14108.4|22
1643320230000|2022-01-27 21:50:30|14111.4|14109.4|14110.1|14108.1|14111.4|14109.4|14109.9|14107.9|20
1643320240000|2022-01-27 21:50:40|14109.7|14107.7|14104.7|14102.7|14109.7|14107.7|14103.9|14101.9|59
1643320250000|2022-01-27 21:50:50|14104|14102|14104.4|14102.4|14105.2|14103.2|14103.6|14101.6|30
1643320260000|2022-01-27 21:51:00|14104.2|14102.2|14101.9|14099.9|14105.2|14103.2|14100.7|14098.7|65
1643320270000|2022-01-27 21:51:10|14102.1|14100.1|14101.7|14099.7|14102.5|14100.5|14101.6|14099.6|16
1643320280000|2022-01-27 21:51:20|14101.5|14099.5|14104.4|14102.4|14104.4|14102.4|14101.2|14099.2|39
1643320290000|2022-01-27 21:51:30|14104.6|14102.6|14109.4|14107.4|14109.4|14107.4|14104.1|14102.1|64
1643320300000|2022-01-27 21:51:40|14109.7|14107.7|14111.5|14109.5|14111.7|14109.7|14109|14107|43
1643320310000|2022-01-27 21:51:50|14111.6|14109.6|14110.4|14108.4|14111.9|14109.9|14109.9|14107.9|22
1643320320000|2022-01-27 21:52:00|14109.9|14107.9|14109.4|14107.4|14110.2|14108.2|14109.2|14107.2|3
1643320330000|2022-01-27 21:52:10|14109.6|14107.6|14109|14107|14110.2|14108.2|14109|14107|13
1643320340000|2022-01-27 21:52:20|14109.4|14107.4|14108.7|14106.7|14111.7|14109.7|14108.6|14106.6|29
1643320350000|2022-01-27 21:52:30|14109.1|14107.1|14108|14106|14109.1|14107.1|14107.7|14105.7|3
1643320360000|2022-01-27 21:52:40|14108.5|14106.5|14108|14106|14109|14107|14108|14106|5
1643320370000|2022-01-27 21:52:50|14107.9|14105.9|14110.2|14108.2|14110.6|14108.6|14107.7|14105.7|58
1643320380000|2022-01-27 21:53:00|14110.4|14108.4|14111.2|14109.2|14111.7|14109.7|14107.9|14105.9|123
1643320390000|2022-01-27 21:53:10|14111.4|14109.4|14111.2|14109.2|14113.4|14111.4|14111.2|14109.2|24
1643320400000|2022-01-27 21:53:20|14110.7|14108.7|14113|14111|14113.4|14111.4|14110.6|14108.6|14
1643320410000|2022-01-27 21:53:30|14112.6|14110.6|14111.9|14109.9|14112.6|14110.6|14110.4|14108.4|15
1643320420000|2022-01-27 21:53:40|14108.9|14106.9|14116.2|14114.2|14116.4|14114.4|14108.9|14106.9|55
1643320430000|2022-01-27 21:53:50|14115.7|14113.7|14118.5|14116.5|14118.5|14116.5|14114.7|14112.7|86
1643320440000|2022-01-27 21:54:00|14118.2|14116.2|14124.7|14122.7|14124.7|14122.7|14118.1|14116.1|100
1643320450000|2022-01-27 21:54:10|14125.2|14123.2|14126.5|14124.5|14126.9|14124.9|14125|14123|56
1643320460000|2022-01-27 21:54:20|14125.2|14123.2|14123.7|14121.7|14125.2|14123.2|14121|14119|55
1643320470000|2022-01-27 21:54:30|14124|14122|14120.5|14118.5|14124.6|14122.6|14119.9|14117.9|39
1643320480000|2022-01-27 21:54:40|14121.1|14119.1|14118.9|14116.9|14121.4|14119.4|14118.7|14116.7|27
1643320490000|2022-01-27 21:54:50|14119|14117|14114.9|14112.9|14119.1|14117.1|14114.2|14112.2|17
1643320500000|2022-01-27 21:55:00|14115|14113|14115|14113|14115.9|14113.9|14115|14113|22
1643320510000|2022-01-27 21:55:10|14115.6|14113.6|14121.2|14119.2|14121.2|14119.2|14115.2|14113.2|72
1643320520000|2022-01-27 21:55:20|14121.4|14119.4|14125.1|14123.1|14125.5|14123.5|14121.2|14119.2|32
1643320530000|2022-01-27 21:55:30|14124.6|14122.6|14122.5|14120.5|14124.6|14122.6|14122.5|14120.5|18
1643320540000|2022-01-27 21:55:40|14123.6|14121.6|14122.4|14120.4|14124.1|14122.1|14121.9|14119.9|31
1643320550000|2022-01-27 21:55:50|14123.1|14121.1|14124|14122|14124.2|14122.2|14123|14121|33
1643320560000|2022-01-27 21:56:00|14124.2|14122.2|14123.9|14121.9|14124.7|14122.7|14123.6|14121.6|20
1643320570000|2022-01-27 21:56:10|14123.4|14121.4|14120.4|14118.4|14123.6|14121.6|14120.4|14118.4|24
1643320580000|2022-01-27 21:56:20|14120.7|14118.7|14121.6|14119.6|14121.6|14119.6|14120.4|14118.4|9
1643320590000|2022-01-27 21:56:30|14121.4|14119.4|14120.9|14118.9|14121.5|14119.5|14120.9|14118.9|9
1643320600000|2022-01-27 21:56:40|14120.6|14118.6|14124.1|14122.1|14124.1|14122.1|14120.5|14118.5|24
1643320610000|2022-01-27 21:56:50|14124.2|14122.2|14127.1|14125.1|14127.1|14125.1|14124.2|14122.2|36
1643320620000|2022-01-27 21:57:00|14127.2|14125.2|14123|14121|14127.2|14125.2|14123|14121|68
1643320630000|2022-01-27 21:57:10|14122.6|14120.6|14121.7|14119.7|14123.4|14121.4|14121.6|14119.6|21
1643320640000|2022-01-27 21:57:20|14121.5|14119.5|14118.4|14116.4|14121.5|14119.5|14117.9|14115.9|30
1643320650000|2022-01-27 21:57:30|14118.2|14116.2|14119.9|14117.9|14120.2|14118.2|14118.2|14116.2|17
1643320660000|2022-01-27 21:57:40|14119.6|14117.6|14117.7|14115.7|14119.9|14117.9|14117.2|14115.2|22
1643320670000|2022-01-27 21:57:50|14117.2|14115.2|14117.9|14115.9|14117.9|14115.9|14117.2|14115.2|17
1643320680000|2022-01-27 21:58:00|14117.7|14115.7|14118.5|14116.5|14118.5|14116.5|14117.2|14115.2|22
1643320690000|2022-01-27 21:58:10|14118.9|14116.9|14119|14117|14119.7|14117.7|14118.6|14116.6|37
1643320700000|2022-01-27 21:58:20|14118.7|14116.7|14120.7|14118.7|14121.5|14119.5|14118.6|14116.6|14
1643320710000|2022-01-27 21:58:30|14120.5|14118.5|14123.1|14121.1|14123.1|14121.1|14119.5|14117.5|24
1643320720000|2022-01-27 21:58:40|14123.2|14121.2|14122.6|14120.6|14123.4|14121.4|14122.1|14120.1|8
1643320730000|2022-01-27 21:58:50|14123|14121|14124.1|14122.1|14125.2|14123.2|14122.4|14120.4|26
1643320740000|2022-01-27 21:59:00|14124.2|14122.2|14125|14123|14125|14123|14124.2|14122.2|18
1643320750000|2022-01-27 21:59:10|14125.1|14123.1|14126.4|14124.4|14126.5|14124.5|14125|14123|18
1643320760000|2022-01-27 21:59:20|14126.2|14124.2|14126.4|14124.4|14126.6|14124.6|14125.6|14123.6|13
1643320770000|2022-01-27 21:59:30|14126.1|14124.1|14126.1|14124.1|14126.6|14124.6|14125.5|14123.5|34
1643320780000|2022-01-27 21:59:40|14126.2|14124.2|14127.1|14125.1|14128|14126|14126|14124|40
1643320790000|2022-01-27 21:59:50|14126.4|14124.4|14129.7|14124.7|14131.1|14129.1|14126.4|14124.4|60
1643320800000|2022-01-27 22:00:00|14129.6|14124.6|14132.5|14127.5|14132.5|14127.5|14129.6|14124.6|0
1643320810000|2022-01-27 22:00:10|14133.7|14128.7|14134.9|14129.9|14134.9|14129.9|14133|14128|0
1643320820000|2022-01-27 22:00:20|14135.1|14130.1|14136.2|14131.2|14138.5|14133.5|14135.1|14130.1|0
1643320830000|2022-01-27 22:00:30|14136.3|14131.3|14141.4|14136.4|14141.4|14136.4|14136.2|14131.2|0
1643320840000|2022-01-27 22:00:40|14141|14136|14146.2|14141.2|14146.2|14141.2|14139.5|14134.5|0
1643320850000|2022-01-27 22:00:50|14146.4|14141.4|14148.3|14143.3|14148.3|14143.3|14146.4|14141.4|0
1643320860000|2022-01-27 22:01:00|14148.2|14143.2|14151.7|14146.7|14151.8|14146.8|14148.2|14143.2|0
1643320870000|2022-01-27 22:01:10|14152.6|14147.6|14159.1|14154.1|14159.8|14154.8|14152.6|14147.6|0
1643320880000|2022-01-27 22:01:20|14159.2|14154.2|14164.8|14159.8|14164.8|14159.8|14158|14153|0
1643320890000|2022-01-27 22:01:30|14164.3|14159.3|14161.5|14156.5|14164.4|14159.4|14160.1|14155.1|0
1643320900000|2022-01-27 22:01:40|14162.2|14157.2|14161.4|14156.4|14162.3|14157.3|14161.4|14156.4|0
1643320910000|2022-01-27 22:01:50|14160.9|14155.9|14159.5|14154.5|14161.2|14156.2|14159.5|14154.5|0
1643320920000|2022-01-27 22:02:00|14159.7|14154.7|14160.4|14155.4|14160.4|14155.4|14159.7|14154.7|0
1643320930000|2022-01-27 22:02:10|14161.3|14156.3|14164|14159|14164.1|14159.1|14161.3|14156.3|0
1643320940000|2022-01-27 22:02:20|14164.5|14159.5|14163.7|14158.7|14164.5|14159.5|14163.7|14158.7|0
1643320950000|2022-01-27 22:02:30|14163.9|14158.9|14164.9|14159.9|14165.9|14160.9|14163.8|14158.8|0
1643320960000|2022-01-27 22:02:40|14166.7|14161.7|14166.7|14161.7|14166.7|14161.7|14164.9|14159.9|0
1643320970000|2022-01-27 22:02:50|14166.9|14161.9|14168|14163|14168.7|14163.7|14166.5|14161.5|0
1643320980000|2022-01-27 22:03:00|14167.9|14162.9|14166.7|14161.7|14168|14163|14166.7|14161.7|0
1643320990000|2022-01-27 22:03:10|14166.5|14161.5|14167.3|14162.3|14167.7|14162.7|14166.4|14161.4|0
1643321000000|2022-01-27 22:03:20|14167.4|14162.4|14173.3|14168.3|14173.3|14168.3|14167.4|14162.4|0
1643321010000|2022-01-27 22:03:30|14173.1|14168.1|14173.8|14168.8|14175|14170|14172.8|14167.8|0
1643321030000|2022-01-27 22:03:50|14174|14169|14175|14170|14175.2|14170.2|14174|14169|0
1643321040000|2022-01-27 22:04:00|14174.3|14169.3|14177.7|14172.7|14177.7|14172.7|14174.3|14169.3|0
1643321050000|2022-01-27 22:04:10|14178.3|14173.3|14178|14173|14179.1|14174.1|14178|14173|0
1643321060000|2022-01-27 22:04:20|14178.2|14173.2|14178.5|14173.5|14178.6|14173.6|14178.1|14173.1|0
1643321070000|2022-01-27 22:04:30|14178.6|14173.6|14178.5|14173.5|14178.6|14173.6|14178.3|14173.3|0
1643321080000|2022-01-27 22:04:40|14178.4|14173.4|14175.8|14170.8|14178.6|14173.6|14175.8|14170.8|0
1643321090000|2022-01-27 22:04:50|14175.7|14170.7|14175|14170|14175.9|14170.9|14173.9|14168.9|0
1643321100000|2022-01-27 22:05:00|14175.1|14170.1|14174.3|14169.3|14175.1|14170.1|14173.6|14168.6|0
1643321110000|2022-01-27 22:05:10|14173.7|14168.7|14173.4|14168.4|14173.9|14168.9|14173.4|14168.4|0
1643321120000|2022-01-27 22:05:20|14173.5|14168.5|14172.2|14167.2|14173.5|14168.5|14172.2|14167.2|0
1643321130000|2022-01-27 22:05:30|14172|14167|14168.5|14163.5|14172.2|14167.2|14168.5|14163.5|0
1643321140000|2022-01-27 22:05:40|14168.3|14163.3|14169.1|14164.1|14169.7|14164.7|14167.9|14162.9|0
1643321150000|2022-01-27 22:05:50|14169|14164|14163|14158|14169.8|14164.8|14163|14158|0
1643321160000|2022-01-27 22:06:00|14163.8|14158.8|14163.6|14158.6|14164.9|14159.9|14163.3|14158.3|0
1643321170000|2022-01-27 22:06:10|14164.6|14159.6|14163.2|14158.2|14164.8|14159.8|14162.6|14157.6|0
1643321180000|2022-01-27 22:06:20|14163.1|14158.1|14163.9|14158.9|14163.9|14158.9|14162.1|14157.1|0
1643321190000|2022-01-27 22:06:30|14164.5|14159.5|14164.7|14159.7|14164.7|14159.7|14164.5|14159.5|0
1643321200000|2022-01-27 22:06:40|14164.8|14159.8|14166.9|14161.9|14166.9|14161.9|14164.7|14159.7|0
1643321210000|2022-01-27 22:06:50|14167|14162|14167|14162|14167.8|14162.8|14167|14162|0
1643321220000|2022-01-27 22:07:00|14167.3|14162.3|14168.3|14163.3|14168.3|14163.3|14167.3|14162.3|0
1643321230000|2022-01-27 22:07:10|14169.2|14164.2|14169|14164|14170.4|14165.4|14167.9|14162.9|0
1643321240000|2022-01-27 22:07:20|14169.1|14164.1|14170.8|14165.8|14172.1|14167.1|14169.1|14164.1|0
1643321250000|2022-01-27 22:07:30|14170.6|14165.6|14173.6|14168.6|14173.6|14168.6|14170.2|14165.2|0
1643321260000|2022-01-27 22:07:40|14173|14168|14171.8|14166.8|14173.1|14168.1|14171.8|14166.8|0
1643321270000|2022-01-27 22:07:50|14172.3|14167.3|14172.7|14167.7|14172.7|14167.7|14171.5|14166.5|0
1643321280000|2022-01-27 22:08:00|14173.5|14168.5|14172.9|14167.9|14173.7|14168.7|14172.5|14167.5|0
1643321290000|2022-01-27 22:08:10|14173.1|14168.1|14175.9|14170.9|14176.1|14171.1|14173.1|14168.1|0
1643321300000|2022-01-27 22:08:20|14173.6|14168.6|14172.5|14167.5|14173.6|14168.6|14172.5|14167.5|0
1643321310000|2022-01-27 22:08:30|14172.4|14167.4|14172.6|14167.6|14172.6|14167.6|14172.4|14167.4|0
1643321320000|2022-01-27 22:08:40|14172.3|14167.3|14172.9|14167.9|14174.1|14169.1|14172.3|14167.3|0
1643321330000|2022-01-27 22:08:50|14172.7|14167.7|14169.9|14164.9|14172.7|14167.7|14169.9|14164.9|0
1643321340000|2022-01-27 22:09:00|14169.8|14164.8|14169.7|14164.7|14170|14165|14169.4|14164.4|0
1643321350000|2022-01-27 22:09:10|14169.3|14164.3|14169.7|14164.7|14169.7|14164.7|14169.3|14164.3|0
1643321360000|2022-01-27 22:09:20|14169.9|14164.9|14165.6|14160.6|14169.9|14164.9|14165.6|14160.6|0
1643321370000|2022-01-27 22:09:30|14167.1|14162.1|14166.6|14161.6|14167.8|14162.8|14164.7|14159.7|0
1643321380000|2022-01-27 22:09:40|14166.5|14161.5|14166.2|14161.2|14166.5|14161.5|14166.2|14161.2|0
1643321390000|2022-01-27 22:09:50|14165.8|14160.8|14165.2|14160.2|14166.2|14161.2|14165.2|14160.2|0
1643321400000|2022-01-27 22:10:00|14165.1|14160.1|14163.9|14158.9|14165.1|14160.1|14163.9|14158.9|0
1643321410000|2022-01-27 22:10:10|14164|14159|14159.8|14154.8|14164|14159|14159.8|14154.8|0
1643321420000|2022-01-27 22:10:20|14159.6|14154.6|14159.6|14154.6|14159.6|14154.6|14157.9|14152.9|0
1643321430000|2022-01-27 22:10:30|14158.7|14153.7|14155.7|14150.7|14158.7|14153.7|14155.7|14150.7|0
1643321440000|2022-01-27 22:10:40|14156.4|14151.4|14154.5|14149.5|14156.4|14151.4|14154.4|14149.4|0
1643321450000|2022-01-27 22:10:50|14154.4|14149.4|14153.9|14148.9|14154.5|14149.5|14152.7|14147.7|0
1643321460000|2022-01-27 22:11:00|14154.1|14149.1|14153.8|14148.8|14154.1|14149.1|14153.8|14148.8|0
1643321470000|2022-01-27 22:11:10|14153.7|14148.7|14152.8|14147.8|14153.7|14148.7|14152.6|14147.6|0
1643321480000|2022-01-27 22:11:20|14151.8|14146.8|14151.5|14146.5|14151.8|14146.8|14151.5|14146.5|0
1643321490000|2022-01-27 22:11:30|14153.1|14148.1|14152.6|14147.6|14153.1|14148.1|14152.6|14147.6|0
1643321500000|2022-01-27 22:11:40|14152.7|14147.7|14151.2|14146.2|14152.7|14147.7|14151.2|14146.2|0
1643321510000|2022-01-27 22:11:50|14151.4|14146.4|14151.4|14146.4|14151.4|14146.4|14151.4|14146.4|0
1643321520000|2022-01-27 22:12:00|14150.5|14145.5|14150|14145|14150.5|14145.5|14150|14145|0
1643321530000|2022-01-27 22:12:10|14149.1|14144.1|14148.8|14143.8|14149.5|14144.5|14148.3|14143.3|0
1643321540000|2022-01-27 22:12:20|14148.9|14143.9|14147.6|14142.6|14149.4|14144.4|14146.7|14141.7|0
1643321550000|2022-01-27 22:12:30|14145.8|14140.8|14143.9|14138.9|14145.8|14140.8|14143.9|14138.9|0
1643321560000|2022-01-27 22:12:40|14144.3|14139.3|14144|14139|14144.3|14139.3|14143.8|14138.8|0
1643321570000|2022-01-27 22:12:50|14144.1|14139.1|14139.9|14134.9|14144.2|14139.2|14139.4|14134.4|0
1643321580000|2022-01-27 22:13:00|14139.8|14134.8|14142.3|14137.3|14142.3|14137.3|14139.2|14134.2|0
1643321590000|2022-01-27 22:13:10|14140.8|14135.8|14142.1|14137.1|14145.2|14140.2|14140.8|14135.8|0
1643321600000|2022-01-27 22:13:20|14142.2|14137.2|14141.6|14136.6|14142.4|14137.4|14141.6|14136.6|0
1643321610000|2022-01-27 22:13:30|14142.2|14137.2|14141.6|14136.6|14142.3|14137.3|14140.1|14135.1|0
1643321620000|2022-01-27 22:13:40|14139.8|14134.8|14139.5|14134.5|14140.9|14135.9|14139.4|14134.4|0
1643321630000|2022-01-27 22:13:50|14139|14134|14141.4|14136.4|14141.4|14136.4|14139|14134|0
1643321640000|2022-01-27 22:14:00|14140.8|14135.8|14140.6|14135.6|14140.8|14135.8|14140.6|14135.6|0
1643321650000|2022-01-27 22:14:10|14140.5|14135.5|14140.9|14135.9|14140.9|14135.9|14140.5|14135.5|0
1643321660000|2022-01-27 22:14:20|14141.5|14136.5|14140.4|14135.4|14142|14137|14140.3|14135.3|0
1643321680000|2022-01-27 22:14:40|14140.3|14135.3|14138.9|14133.9|14140.9|14135.9|14138.9|14133.9|0
1643321700000|2022-01-27 22:15:00|14139.4|14134.4|14140.6|14135.6|14140.7|14135.7|14139|14134|0
1643321710000|2022-01-27 22:15:10|14140.2|14135.2|14139.1|14134.1|14140.2|14135.2|14139.1|14134.1|0
1643321720000|2022-01-27 22:15:20|14139|14134|14138.2|14133.2|14139|14134|14138.2|14133.2|0
1643321730000|2022-01-27 22:15:30|14139.4|14134.4|14135.2|14130.2|14139.4|14134.4|14135.2|14130.2|0
1643321740000|2022-01-27 22:15:40|14135.1|14130.1|14135.1|14130.1|14135.1|14130.1|14135.1|14130.1|0
1643321750000|2022-01-27 22:15:50|14135|14130|14135.1|14130.1|14135.2|14130.2|14134.9|14129.9|0
1643321760000|2022-01-27 22:16:00|14135.3|14130.3|14135.1|14130.1|14135.3|14130.3|14135.1|14130.1|0
1643321770000|2022-01-27 22:16:10|14134.4|14129.4|14134|14129|14134.6|14129.6|14134|14129|0
1643321780000|2022-01-27 22:16:20|14133.7|14128.7|14133|14128|14133.9|14128.9|14133|14128|0
1643321790000|2022-01-27 22:16:30|14132.9|14127.9|14130.2|14125.2|14132.9|14127.9|14130.2|14125.2|0
1643321800000|2022-01-27 22:16:40|14130|14125|14132.9|14127.9|14132.9|14127.9|14130|14125|0
1643321810000|2022-01-27 22:16:50|14132.6|14127.6|14132.6|14127.6|14132.6|14127.6|14132.4|14127.4|0
1643321820000|2022-01-27 22:17:00|14132.8|14127.8|14132.8|14127.8|14132.8|14127.8|14132.8|14127.8|0
1643321830000|2022-01-27 22:17:10|14132.9|14127.9|14134.2|14129.2|14134.2|14129.2|14132.9|14127.9|0
1643321840000|2022-01-27 22:17:20|14134.4|14129.4|14134.4|14129.4|14134.4|14129.4|14134.4|14129.4|0
1643321850000|2022-01-27 22:17:30|14133.1|14128.1|14132.2|14127.2|14133.1|14128.1|14132.2|14127.2|0
1643321860000|2022-01-27 22:17:40|14132|14127|14132|14127|14132|14127|14132|14127|0
1643321870000|2022-01-27 22:17:50|14132.1|14127.1|14132.7|14127.7|14132.7|14127.7|14132.1|14127.1|0
1643321880000|2022-01-27 22:18:00|14132.5|14127.5|14132.8|14127.8|14132.8|14127.8|14132.5|14127.5|0
1643321890000|2022-01-27 22:18:10|14132.1|14127.1|14132.8|14127.8|14132.9|14127.9|14132.1|14127.1|0
1643321900000|2022-01-27 22:18:20|14133.8|14128.8|14132.7|14127.7|14133.8|14128.8|14132.7|14127.7|0
1643321920000|2022-01-27 22:18:40|14133.6|14128.6|14133.9|14128.9|14133.9|14128.9|14132.7|14127.7|0
1643321930000|2022-01-27 22:18:50|14133.8|14128.8|14133|14128|14134.8|14129.8|14133|14128|0
1643321940000|2022-01-27 22:19:00|14132.8|14127.8|14134.6|14129.6|14137.4|14132.4|14132.8|14127.8|0
1643321950000|2022-01-27 22:19:10|14134.4|14129.4|14135.2|14130.2|14135.2|14130.2|14134.4|14129.4|0
1643321960000|2022-01-27 22:19:20|14135.1|14130.1|14135.1|14130.1|14135.9|14130.9|14134.7|14129.7|0
1643321970000|2022-01-27 22:19:30|14135.2|14130.2|14138.7|14133.7|14138.7|14133.7|14135.2|14130.2|0
1643321980000|2022-01-27 22:19:40|14138.6|14133.6|14139.1|14134.1|14139.4|14134.4|14138.3|14133.3|0
1643321990000|2022-01-27 22:19:50|14139.2|14134.2|14139.4|14134.4|14139.4|14134.4|14139|14134|0
1643322000000|2022-01-27 22:20:00|14139.5|14134.5|14140.8|14135.8|14141.5|14136.5|14139.5|14134.5|0
1643322010000|2022-01-27 22:20:10|14140.9|14135.9|14141.9|14136.9|14142.6|14137.6|14140.9|14135.9|0
1643322020000|2022-01-27 22:20:20|14142.3|14137.3|14143.2|14138.2|14144|14139|14142.3|14137.3|0
1643322030000|2022-01-27 22:20:30|14143|14138|14143.9|14138.9|14143.9|14138.9|14141.7|14136.7|0
1643322040000|2022-01-27 22:20:40|14145.4|14140.4|14143.8|14138.8|14145.4|14140.4|14143.7|14138.7|0
1643322050000|2022-01-27 22:20:50|14143.7|14138.7|14143.9|14138.9|14145.1|14140.1|14143.7|14138.7|0
1643322060000|2022-01-27 22:21:00|14143.6|14138.6|14142.4|14137.4|14143.6|14138.6|14142.4|14137.4|0
1643322070000|2022-01-27 22:21:10|14142.2|14137.2|14141.4|14136.4|14142.4|14137.4|14141.4|14136.4|0
1643322080000|2022-01-27 22:21:20|14141.3|14136.3|14141|14136|14141.3|14136.3|14139.5|14134.5|0
1643322090000|2022-01-27 22:21:30|14139.4|14134.4|14138.5|14133.5|14139.4|14134.4|14138.5|14133.5|0
1643322100000|2022-01-27 22:21:40|14137.8|14132.8|14140.6|14135.6|14140.6|14135.6|14137.7|14132.7|0
1643322110000|2022-01-27 22:21:50|14140.7|14135.7|14140.4|14135.4|14140.7|14135.7|14140.4|14135.4|0
1643322120000|2022-01-27 22:22:00|14140.8|14135.8|14140.7|14135.7|14140.9|14135.9|14140.7|14135.7|0
1643322130000|2022-01-27 22:22:10|14140.1|14135.1|14140.7|14135.7|14140.7|14135.7|14140.1|14135.1|0
1643322140000|2022-01-27 22:22:20|14141.5|14136.5|14141.5|14136.5|14141.6|14136.6|14141.5|14136.5|0
1643322160000|2022-01-27 22:22:40|14141.6|14136.6|14141.6|14136.6|14141.6|14136.6|14141.6|14136.6|0
1643322170000|2022-01-27 22:22:50|14141.7|14136.7|14143|14138|14143.5|14138.5|14141.7|14136.7|0
1643322180000|2022-01-27 22:23:00|14142.9|14137.9|14143.4|14138.4|14143.6|14138.6|14142.9|14137.9|0
1643322190000|2022-01-27 22:23:10|14142.8|14137.8|14141.8|14136.8|14142.8|14137.8|14141.6|14136.6|0
1643322200000|2022-01-27 22:23:20|14141.6|14136.6|14138.8|14133.8|14141.6|14136.6|14138.8|14133.8|0
1643322210000|2022-01-27 22:23:30|14138.7|14133.7|14133|14128|14138.7|14133.7|14133|14128|0
1643322220000|2022-01-27 22:23:40|14132.5|14127.5|14128.7|14123.7|14132.5|14127.5|14128.7|14123.7|0
1643322230000|2022-01-27 22:23:50|14127.2|14122.2|14119.3|14114.3|14127.2|14122.2|14119.3|14114.3|0
1643322240000|2022-01-27 22:24:00|14112.1|14107.1|14115.2|14110.2|14115.9|14110.9|14112|14107|0
1643322250000|2022-01-27 22:24:10|14123.2|14118.2|14126.8|14121.8|14126.8|14121.8|14122.9|14117.9|0
1643322260000|2022-01-27 22:24:20|14123.7|14118.7|14121.2|14116.2|14127.8|14122.8|14121.2|14116.2|0
1643322270000|2022-01-27 22:24:30|14121|14116|14117.2|14112.2|14122|14117|14117.2|14112.2|0
1643322280000|2022-01-27 22:24:40|14118|14113|14123.5|14118.5|14123.5|14118.5|14115.7|14110.7|0
1643322290000|2022-01-27 22:24:50|14119.6|14114.6|14120.3|14115.3|14122.1|14117.1|14119.6|14114.6|0
1643322300000|2022-01-27 22:25:00|14120.2|14115.2|14119.9|14114.9|14120.2|14115.2|14116.4|14111.4|0
1643322310000|2022-01-27 22:25:10|14120|14115|14121.1|14116.1|14121.2|14116.2|14119.9|14114.9|0
1643322320000|2022-01-27 22:25:20|14122.8|14117.8|14122.5|14117.5|14124.9|14119.9|14122.5|14117.5|0
1643322330000|2022-01-27 22:25:30|14122.9|14117.9|14122.6|14117.6|14123.1|14118.1|14122.1|14117.1|0
1643322340000|2022-01-27 22:25:40|14122.2|14117.2|14124.1|14119.1|14124.1|14119.1|14122.2|14117.2|0
1643322350000|2022-01-27 22:25:50|14125.3|14120.3|14122.3|14117.3|14125.3|14120.3|14122.3|14117.3|0
1643322360000|2022-01-27 22:26:00|14122.4|14117.4|14123|14118|14123.1|14118.1|14122.4|14117.4|0
1643322370000|2022-01-27 22:26:10|14122.8|14117.8|14123.1|14118.1|14123.1|14118.1|14122.8|14117.8|0
1643322380000|2022-01-27 22:26:20|14122.8|14117.8|14123.8|14118.8|14123.8|14118.8|14122.8|14117.8|0
1643322390000|2022-01-27 22:26:30|14124.5|14119.5|14126.1|14121.1|14126.1|14121.1|14123.9|14118.9|0
1643322400000|2022-01-27 22:26:40|14122.5|14117.5|14122.3|14117.3|14124.1|14119.1|14121.6|14116.6|0
1643322410000|2022-01-27 22:26:50|14121.7|14116.7|14119.1|14114.1|14121.7|14116.7|14118.5|14113.5|0
1643322420000|2022-01-27 22:27:00|14118.6|14113.6|14117.4|14112.4|14118.9|14113.9|14117.3|14112.3|0
1643322430000|2022-01-27 22:27:10|14117.3|14112.3|14118|14113|14118|14113|14116.5|14111.5|0
1643322440000|2022-01-27 22:27:20|14118.2|14113.2|14118.3|14113.3|14118.6|14113.6|14117.9|14112.9|0
1643322450000|2022-01-27 22:27:30|14118.2|14113.2|14120.1|14115.1|14120.1|14115.1|14118.2|14113.2|0
1643322460000|2022-01-27 22:27:40|14120.3|14115.3|14120.1|14115.1|14120.3|14115.3|14119.8|14114.8|0
1643322470000|2022-01-27 22:27:50|14120.4|14115.4|14117.3|14112.3|14120.6|14115.6|14117.3|14112.3|0
1643322480000|2022-01-27 22:28:00|14119.3|14114.3|14117.8|14112.8|14119.3|14114.3|14117.8|14112.8|0
1643322490000|2022-01-27 22:28:10|14117.7|14112.7|14116.7|14111.7|14117.7|14112.7|14116.7|14111.7|0
1643322500000|2022-01-27 22:28:20|14117.7|14112.7|14117.1|14112.1|14117.7|14112.7|14117.1|14112.1|0
1643322510000|2022-01-27 22:28:30|14115.2|14110.2|14121.9|14116.9|14121.9|14116.9|14115.1|14110.1|0
1643322520000|2022-01-27 22:28:40|14121.7|14116.7|14119|14114|14122.1|14117.1|14119|14114|0
1643322530000|2022-01-27 22:28:50|14117.8|14112.8|14117.4|14112.4|14119.1|14114.1|14116.4|14111.4|0
1643322540000|2022-01-27 22:29:00|14117.5|14112.5|14117.8|14112.8|14118|14113|14117.5|14112.5|0
1643322550000|2022-01-27 22:29:10|14117|14112|14115.3|14110.3|14117|14112|14115.3|14110.3|0
1643322560000|2022-01-27 22:29:20|14115.2|14110.2|14115.2|14110.2|14115.2|14110.2|14115.2|14110.2|0
1643322570000|2022-01-27 22:29:30|14113.2|14108.2|14113.3|14108.3|14113.3|14108.3|14111.2|14106.2|0
1643322580000|2022-01-27 22:29:40|14113.4|14108.4|14111.6|14106.6|14113.4|14108.4|14111.6|14106.6|0
1643322590000|2022-01-27 22:29:50|14111.8|14106.8|14111.4|14106.4|14111.8|14106.8|14109.8|14104.8|0
1643322600000|2022-01-27 22:30:00|14110.2|14105.2|14109.8|14104.8|14110.3|14105.3|14109.8|14104.8|0
1643322610000|2022-01-27 22:30:10|14109.6|14104.6|14108.7|14103.7|14109.8|14104.8|14107.9|14102.9|0
1643322620000|2022-01-27 22:30:20|14111.6|14106.6|14110.5|14105.5|14111.6|14106.6|14110.3|14105.3|0
1643322630000|2022-01-27 22:30:30|14110.7|14105.7|14111.3|14106.3|14111.3|14106.3|14110.7|14105.7|0
1643322640000|2022-01-27 22:30:40|14111.7|14106.7|14114.2|14109.2|14114.2|14109.2|14111.7|14106.7|0
1643322650000|2022-01-27 22:30:50|14111.4|14106.4|14111.4|14106.4|14111.4|14106.4|14111.1|14106.1|0
1643322660000|2022-01-27 22:31:00|14106.3|14101.3|14107.6|14102.6|14107.7|14102.7|14106.3|14101.3|0
1643322670000|2022-01-27 22:31:10|14107|14102|14106.4|14101.4|14107|14102|14105.7|14100.7|0
1643322680000|2022-01-27 22:31:20|14106.1|14101.1|14101.7|14096.7|14106.1|14101.1|14100.4|14095.4|0
1643322690000|2022-01-27 22:31:30|14099.1|14094.1|14099.2|14094.2|14099.2|14094.2|14098.5|14093.5|0
1643322700000|2022-01-27 22:31:40|14098.9|14093.9|14098.9|14093.9|14100.1|14095.1|14097.2|14092.2|0
1643322710000|2022-01-27 22:31:50|14097.9|14092.9|14089.5|14084.5|14098.2|14093.2|14089.5|14084.5|0
1643322720000|2022-01-27 22:32:00|14091.6|14086.6|14092.8|14087.8|14092.9|14087.9|14088.7|14083.7|0
1643322730000|2022-01-27 22:32:10|14092.4|14087.4|14093.3|14088.3|14093.6|14088.6|14091.8|14086.8|0
1643322740000|2022-01-27 22:32:20|14093.4|14088.4|14094.2|14089.2|14094.2|14089.2|14093.4|14088.4|0
1643322750000|2022-01-27 22:32:30|14095.2|14090.2|14102.8|14097.8|14102.8|14097.8|14095.2|14090.2|0
1643322760000|2022-01-27 22:32:40|14101.7|14096.7|14102|14097|14102.8|14097.8|14101.3|14096.3|0
1643322770000|2022-01-27 22:32:50|14102.6|14097.6|14105.6|14100.6|14105.6|14100.6|14102.6|14097.6|0
1643322780000|2022-01-27 22:33:00|14105.7|14100.7|14107.5|14102.5|14107.5|14102.5|14104.5|14099.5|0
1643322790000|2022-01-27 22:33:10|14108.4|14103.4|14110.2|14105.2|14110.2|14105.2|14107.5|14102.5|0
1643322800000|2022-01-27 22:33:20|14110.4|14105.4|14110.2|14105.2|14112.9|14107.9|14109.3|14104.3|0
1643322810000|2022-01-27 22:33:30|14111|14106|14111|14106|14111|14106|14111|14106|0
1643322820000|2022-01-27 22:33:40|14110.5|14105.5|14110.1|14105.1|14110.5|14105.5|14109.3|14104.3|0
1643322840000|2022-01-27 22:34:00|14108.9|14103.9|14107.7|14102.7|14108.9|14103.9|14107.7|14102.7|0
1643322850000|2022-01-27 22:34:10|14107.1|14102.1|14106.3|14101.3|14107.7|14102.7|14106.3|14101.3|0
1643322860000|2022-01-27 22:34:20|14105.9|14100.9|14104.5|14099.5|14105.9|14100.9|14104.5|14099.5|0
1643322870000|2022-01-27 22:34:30|14106.3|14101.3|14107.5|14102.5|14107.5|14102.5|14105.7|14100.7|0
1643322880000|2022-01-27 22:34:40|14109.3|14104.3|14108.5|14103.5|14109.3|14104.3|14108.4|14103.4|0
1643322890000|2022-01-27 22:34:50|14108.1|14103.1|14107.9|14102.9|14108.1|14103.1|14107.9|14102.9|0
1643322900000|2022-01-27 22:35:00|14108.6|14103.6|14106.4|14101.4|14108.6|14103.6|14106.3|14101.3|0
1643322910000|2022-01-27 22:35:10|14106.3|14101.3|14106.3|14101.3|14106.5|14101.5|14106.3|14101.3|0
1643322920000|2022-01-27 22:35:20|14106.4|14101.4|14105.9|14100.9|14107.1|14102.1|14105.6|14100.6|0
1643322930000|2022-01-27 22:35:30|14105.2|14100.2|14106.9|14101.9|14109.8|14104.8|14105.2|14100.2|0
1643322940000|2022-01-27 22:35:40|14106.5|14101.5|14109|14104|14109.1|14104.1|14106.5|14101.5|0
1643322950000|2022-01-27 22:35:50|14109.1|14104.1|14106.4|14101.4|14109.1|14104.1|14106.2|14101.2|0
1643322960000|2022-01-27 22:36:00|14106.5|14101.5|14107|14102|14107|14102|14105.9|14100.9|0
1643322970000|2022-01-27 22:36:10|14106.1|14101.1|14107.1|14102.1|14107.1|14102.1|14105.8|14100.8|0
1643322980000|2022-01-27 22:36:20|14107.2|14102.2|14108.5|14103.5|14108.5|14103.5|14106.9|14101.9|0
1643322990000|2022-01-27 22:36:30|14108|14103|14108.1|14103.1|14108.2|14103.2|14107.7|14102.7|0
1643323000000|2022-01-27 22:36:40|14108|14103|14111.6|14106.6|14111.6|14106.6|14108|14103|0
1643323010000|2022-01-27 22:36:50|14109.9|14104.9|14112.1|14107.1|14112.1|14107.1|14109.9|14104.9|0
1643323020000|2022-01-27 22:37:00|14112.3|14107.3|14111.9|14106.9|14112.3|14107.3|14111.9|14106.9|0
1643323030000|2022-01-27 22:37:10|14110.3|14105.3|14111.1|14106.1|14111.1|14106.1|14110.1|14105.1|0
1643323040000|2022-01-27 22:37:20|14112.8|14107.8|14111.9|14106.9|14113.5|14108.5|14111.9|14106.9|0
1643323050000|2022-01-27 22:37:30|14112.1|14107.1|14114.7|14109.7|14114.7|14109.7|14112.1|14107.1|0
1643323060000|2022-01-27 22:37:40|14114.8|14109.8|14115.5|14110.5|14116|14111|14114.8|14109.8|0
1643323070000|2022-01-27 22:37:50|14115.7|14110.7|14113.4|14108.4|14115.7|14110.7|14112.8|14107.8|0
1643323080000|2022-01-27 22:38:00|14113.6|14108.6|14113.3|14108.3|14114|14109|14110.2|14105.2|0
1643323090000|2022-01-27 22:38:10|14113.7|14108.7|14113.8|14108.8|14113.8|14108.8|14113.7|14108.7|0
1643323100000|2022-01-27 22:38:20|14113.3|14108.3|14113.6|14108.6|14113.6|14108.6|14113.3|14108.3|0
1643323110000|2022-01-27 22:38:30|14112.4|14107.4|14113.9|14108.9|14113.9|14108.9|14112.4|14107.4|0
1643323120000|2022-01-27 22:38:40|14114|14109|14113.3|14108.3|14114|14109|14112.8|14107.8|0
1643323130000|2022-01-27 22:38:50|14113.1|14108.1|14115.7|14110.7|14115.7|14110.7|14113.1|14108.1|0
1643323140000|2022-01-27 22:39:00|14115.6|14110.6|14116.2|14111.2|14116.3|14111.3|14115.6|14110.6|0
1643323150000|2022-01-27 22:39:10|14116.1|14111.1|14115.1|14110.1|14116.1|14111.1|14115.1|14110.1|0
1643323160000|2022-01-27 22:39:20|14115.7|14110.7|14114.7|14109.7|14115.8|14110.8|14114.7|14109.7|0
1643323170000|2022-01-27 22:39:30|14114.6|14109.6|14114.6|14109.6|14114.8|14109.8|14114.6|14109.6|0
1643323190000|2022-01-27 22:39:50|14114.7|14109.7|14114.2|14109.2|14114.7|14109.7|14114.2|14109.2|0
1643323200000|2022-01-27 22:40:00|14114.7|14109.7|14118.6|14113.6|14118.6|14113.6|14114.2|14109.2|0
1643323210000|2022-01-27 22:40:10|14118.7|14113.7|14117.1|14112.1|14118.7|14113.7|14117.1|14112.1|0
1643323220000|2022-01-27 22:40:20|14118.1|14113.1|14117.9|14112.9|14118.2|14113.2|14117.8|14112.8|0
1643323230000|2022-01-27 22:40:30|14118.5|14113.5|14118.7|14113.7|14118.7|14113.7|14118.5|14113.5|0
1643323240000|2022-01-27 22:40:40|14118.8|14113.8|14120.4|14115.4|14120.4|14115.4|14118.8|14113.8|0
1643323250000|2022-01-27 22:40:50|14121.2|14116.2|14121.4|14116.4|14121.4|14116.4|14120.8|14115.8|0
1643323260000|2022-01-27 22:41:00|14120.9|14115.9|14121|14116|14121|14116|14119.8|14114.8|0
1643323270000|2022-01-27 22:41:10|14122.8|14117.8|14121.7|14116.7|14122.8|14117.8|14120.9|14115.9|0
1643323280000|2022-01-27 22:41:20|14121.2|14116.2|14122.9|14117.9|14122.9|14117.9|14121.2|14116.2|0
1643323290000|2022-01-27 22:41:30|14123.4|14118.4|14123|14118|14123.4|14118.4|14123|14118|0
1643323300000|2022-01-27 22:41:40|14122.8|14117.8|14123.9|14118.9|14123.9|14118.9|14122.8|14117.8|0
1643323310000|2022-01-27 22:41:50|14123.5|14118.5|14123.3|14118.3|14123.5|14118.5|14123.1|14118.1|0
1643323320000|2022-01-27 22:42:00|14124.1|14119.1|14124.4|14119.4|14124.4|14119.4|14124|14119|0
1643323330000|2022-01-27 22:42:10|14124|14119|14124.9|14119.9|14124.9|14119.9|14124|14119|0
1643323340000|2022-01-27 22:42:20|14124.8|14119.8|14124.9|14119.9|14124.9|14119.9|14124.6|14119.6|0
1643323360000|2022-01-27 22:42:40|14125|14120|14125.4|14120.4|14125.4|14120.4|14125|14120|0
1643323370000|2022-01-27 22:42:50|14125.3|14120.3|14125.2|14120.2|14125.3|14120.3|14125.2|14120.2|0
1643323380000|2022-01-27 22:43:00|14126|14121|14126|14121|14126|14121|14126|14121|0
1643323390000|2022-01-27 22:43:10|14125.3|14120.3|14124.8|14119.8|14125.3|14120.3|14124.8|14119.8|0
1643323400000|2022-01-27 22:43:20|14124.9|14119.9|14125.5|14120.5|14125.7|14120.7|14124.9|14119.9|0
1643323410000|2022-01-27 22:43:30|14125.6|14120.6|14127.1|14122.1|14127.1|14122.1|14125.5|14120.5|0
1643323420000|2022-01-27 22:43:40|14127.2|14122.2|14128.5|14123.5|14128.5|14123.5|14127.2|14122.2|0
1643323430000|2022-01-27 22:43:50|14128.6|14123.6|14131.4|14126.4|14132.5|14127.5|14128.6|14123.6|0
1643323440000|2022-01-27 22:44:00|14131.3|14126.3|14132.6|14127.6|14133.4|14128.4|14131.3|14126.3|0
1643323450000|2022-01-27 22:44:10|14133.1|14128.1|14133.1|14128.1|14133.1|14128.1|14133|14128|0
1643323460000|2022-01-27 22:44:20|14133.2|14128.2|14133.3|14128.3|14133.3|14128.3|14133.1|14128.1|0
1643323470000|2022-01-27 22:44:30|14133.1|14128.1|14133.4|14128.4|14133.4|14128.4|14133.1|14128.1|0
1643323480000|2022-01-27 22:44:40|14133.1|14128.1|14131.4|14126.4|14133.2|14128.2|14131.4|14126.4|0
1643323490000|2022-01-27 22:44:50|14135.8|14130.8|14130.9|14125.9|14135.8|14130.8|14129.9|14124.9|0
1643323500000|2022-01-27 22:45:00|14131.4|14126.4|14132.8|14127.8|14132.8|14127.8|14131.4|14126.4|0
1643323510000|2022-01-27 22:45:10|14135.8|14130.8|14134.6|14129.6|14136.4|14131.4|14134.6|14129.6|0
1643323520000|2022-01-27 22:45:20|14134.7|14129.7|14135.7|14130.7|14135.7|14130.7|14134.6|14129.6|0
1643323530000|2022-01-27 22:45:30|14135.6|14130.6|14135.2|14130.2|14135.7|14130.7|14135.1|14130.1|0
1643323540000|2022-01-27 22:45:40|14135.1|14130.1|14135.7|14130.7|14136.1|14131.1|14135|14130|0
1643323550000|2022-01-27 22:45:50|14134.9|14129.9|14136.8|14131.8|14136.8|14131.8|14134.8|14129.8|0
1643323560000|2022-01-27 22:46:00|14141.9|14136.9|14144.3|14139.3|14144.3|14139.3|14141.9|14136.9|0
1643323570000|2022-01-27 22:46:10|14144.1|14139.1|14144.5|14139.5|14144.5|14139.5|14144|14139|0
1643323580000|2022-01-27 22:46:20|14144.7|14139.7|14145.2|14140.2|14145.2|14140.2|14144.7|14139.7|0
1643323590000|2022-01-27 22:46:30|14145.7|14140.7|14145.7|14140.7|14145.8|14140.8|14145.7|14140.7|0
1643323610000|2022-01-27 22:46:50|14146.3|14141.3|14147.1|14142.1|14147.1|14142.1|14146.3|14141.3|0
1643323620000|2022-01-27 22:47:00|14147.2|14142.2|14147.4|14142.4|14147.4|14142.4|14147.2|14142.2|0
1643323630000|2022-01-27 22:47:10|14146.2|14141.2|14147.6|14142.6|14147.6|14142.6|14146.2|14141.2|0
1643323640000|2022-01-27 22:47:20|14148.2|14143.2|14148.3|14143.3|14148.3|14143.3|14148.2|14143.2|0
1643323650000|2022-01-27 22:47:30|14148.9|14143.9|14148.6|14143.6|14149|14144|14147.5|14142.5|0
1643323660000|2022-01-27 22:47:40|14149|14144|14149.6|14144.6|14149.6|14144.6|14148.8|14143.8|0
1643323670000|2022-01-27 22:47:50|14149.3|14144.3|14150|14145|14150|14145|14148.2|14143.2|0
1643323680000|2022-01-27 22:48:00|14149.9|14144.9|14149.5|14144.5|14150|14145|14149.5|14144.5|0
1643323690000|2022-01-27 22:48:10|14149.3|14144.3|14148.2|14143.2|14149.3|14144.3|14148.1|14143.1|0
1643323700000|2022-01-27 22:48:20|14148.6|14143.6|14149.3|14144.3|14149.4|14144.4|14148.6|14143.6|0
1643323710000|2022-01-27 22:48:30|14147.6|14142.6|14143.6|14138.6|14147.6|14142.6|14141.6|14136.6|0
1643323720000|2022-01-27 22:48:40|14141.4|14136.4|14143.5|14138.5|14143.5|14138.5|14141.4|14136.4|0
1643323730000|2022-01-27 22:48:50|14145.6|14140.6|14150.8|14145.8|14150.8|14145.8|14143.4|14138.4|0
1643323740000|2022-01-27 22:49:00|14151|14146|14145.9|14140.9|14151|14146|14144.3|14139.3|0
1643323750000|2022-01-27 22:49:10|14147|14142|14147.1|14142.1|14147.2|14142.2|14146.4|14141.4|0
1643323760000|2022-01-27 22:49:20|14149.4|14144.4|14152.6|14147.6|14152.6|14147.6|14149.3|14144.3|0
1643323770000|2022-01-27 22:49:30|14152.5|14147.5|14152.8|14147.8|14153.3|14148.3|14152.5|14147.5|0
1643323780000|2022-01-27 22:49:40|14153|14148|14152.9|14147.9|14153|14148|14152.9|14147.9|0
1643323790000|2022-01-27 22:49:50|14153.6|14148.6|14155.1|14150.1|14155.1|14150.1|14153.2|14148.2|0
1643323800000|2022-01-27 22:50:00|14156.2|14151.2|14155.1|14150.1|14156.2|14151.2|14154.5|14149.5|0
1643323810000|2022-01-27 22:50:10|14157|14152|14153.3|14148.3|14157.1|14152.1|14153.3|14148.3|0
1643323820000|2022-01-27 22:50:20|14153.4|14148.4|14153|14148|14154|14149|14153|14148|0
1643323830000|2022-01-27 22:50:30|14153.1|14148.1|14151.4|14146.4|14153.1|14148.1|14151.2|14146.2|0
1643323840000|2022-01-27 22:50:40|14151.3|14146.3|14151.4|14146.4|14151.5|14146.5|14151.3|14146.3|0
1643323850000|2022-01-27 22:50:50|14151.3|14146.3|14153.9|14148.9|14154.4|14149.4|14151.3|14146.3|0
1643323860000|2022-01-27 22:51:00|14154.1|14149.1|14157.4|14152.4|14157.8|14152.8|14154.1|14149.1|0
1643323870000|2022-01-27 22:51:10|14154.9|14149.9|14154.4|14149.4|14155.3|14150.3|14154.4|14149.4|0
1643323880000|2022-01-27 22:51:20|14157.5|14152.5|14157.8|14152.8|14157.8|14152.8|14157.5|14152.5|0
1643323890000|2022-01-27 22:51:30|14157.6|14152.6|14157.7|14152.7|14157.7|14152.7|14157.6|14152.6|0
1643323900000|2022-01-27 22:51:40|14158.4|14153.4|14158.4|14153.4|14158.4|14153.4|14158.4|14153.4|0
1643323920000|2022-01-27 22:52:00|14158.3|14153.3|14158.5|14153.5|14158.5|14153.5|14158.3|14153.3|0
1643323930000|2022-01-27 22:52:10|14158.4|14153.4|14159.5|14154.5|14159.5|14154.5|14158.4|14153.4|0
1643323940000|2022-01-27 22:52:20|14159.6|14154.6|14160.3|14155.3|14160.9|14155.9|14159.5|14154.5|0
1643323950000|2022-01-27 22:52:30|14160.2|14155.2|14160.2|14155.2|14160.6|14155.6|14160.2|14155.2|0
1643323960000|2022-01-27 22:52:40|14160.1|14155.1|14161.5|14156.5|14161.6|14156.6|14160.1|14155.1|0
1643323970000|2022-01-27 22:52:50|14165|14160|14165.3|14160.3|14165.3|14160.3|14164.9|14159.9|0
1643323980000|2022-01-27 22:53:00|14165.4|14160.4|14166.6|14161.6|14166.6|14161.6|14165.4|14160.4|0
1643323990000|2022-01-27 22:53:10|14165.9|14160.9|14166|14161|14166.1|14161.1|14165.7|14160.7|0
1643324000000|2022-01-27 22:53:20|14169.4|14164.4|14169.7|14164.7|14169.7|14164.7|14169.4|14164.4|0
1643324010000|2022-01-27 22:53:30|14170.4|14165.4|14169.8|14164.8|14170.4|14165.4|14169.8|14164.8|0
1643324020000|2022-01-27 22:53:40|14170.2|14165.2|14170.6|14165.6|14170.7|14165.7|14170.2|14165.2|0
1643324030000|2022-01-27 22:53:50|14171.2|14166.2|14171.1|14166.1|14172.5|14167.5|14170.5|14165.5|0
1643324040000|2022-01-27 22:54:00|14170.5|14165.5|14170.1|14165.1|14170.6|14165.6|14169.8|14164.8|0
1643324050000|2022-01-27 22:54:10|14170.4|14165.4|14170.3|14165.3|14170.4|14165.4|14170.3|14165.3|0
1643324060000|2022-01-27 22:54:20|14170.1|14165.1|14170.1|14165.1|14170.1|14165.1|14170.1|14165.1|0
1643324070000|2022-01-27 22:54:30|14169.9|14164.9|14169.6|14164.6|14169.9|14164.9|14169.5|14164.5|0
1643324080000|2022-01-27 22:54:40|14169.5|14164.5|14169|14164|14169.5|14164.5|14169|14164|0
1643324090000|2022-01-27 22:54:50|14169.1|14164.1|14168.9|14163.9|14169.5|14164.5|14168.9|14163.9|0
1643324100000|2022-01-27 22:55:00|14168.7|14163.7|14168|14163|14169.3|14164.3|14168|14163|0
1643324110000|2022-01-27 22:55:10|14168.4|14163.4|14166.3|14161.3|14168.5|14163.5|14165.8|14160.8|0
1643324120000|2022-01-27 22:55:20|14166.5|14161.5|14166|14161|14166.5|14161.5|14164.8|14159.8|0
1643324130000|2022-01-27 22:55:30|14165.5|14160.5|14165.6|14160.6|14165.6|14160.6|14165.5|14160.5|0
1643324140000|2022-01-27 22:55:40|14166.1|14161.1|14166.1|14161.1|14166.2|14161.2|14166.1|14161.1|0
1643324150000|2022-01-27 22:55:50|14166|14161|14165|14160|14166|14161|14165|14160|0
1643324160000|2022-01-27 22:56:00|14165.4|14160.4|14163.8|14158.8|14165.4|14160.4|14163.8|14158.8|0
1643324170000|2022-01-27 22:56:10|14163.9|14158.9|14163.4|14158.4|14164|14159|14163.3|14158.3|0
1643324180000|2022-01-27 22:56:20|14162.8|14157.8|14165.8|14160.8|14165.8|14160.8|14162.8|14157.8|0
1643324190000|2022-01-27 22:56:30|14165.9|14160.9|14164.6|14159.6|14166.2|14161.2|14164.5|14159.5|0
1643324200000|2022-01-27 22:56:40|14165.5|14160.5|14165.1|14160.1|14165.6|14160.6|14165.1|14160.1|0
1643324210000|2022-01-27 22:56:50|14164.6|14159.6|14164.6|14159.6|14164.6|14159.6|14164.5|14159.5|0
1643324230000|2022-01-27 22:57:10|14164.4|14159.4|14164.4|14159.4|14164.5|14159.5|14164.3|14159.3|0
1643324240000|2022-01-27 22:57:20|14164.3|14159.3|14162.1|14157.1|14164.3|14159.3|14161.4|14156.4|0
1643324250000|2022-01-27 22:57:30|14161.7|14156.7|14162.6|14157.6|14163.5|14158.5|14161.7|14156.7|0
1643324260000|2022-01-27 22:57:40|14163.7|14158.7|14163.4|14158.4|14164.6|14159.6|14163.4|14158.4|0
1643324270000|2022-01-27 22:57:50|14163.5|14158.5|14166.4|14161.4|14166.5|14161.5|14163.5|14158.5|0
1643324280000|2022-01-27 22:58:00|14168.4|14163.4|14169|14164|14169|14164|14168.4|14163.4|0
1643324290000|2022-01-27 22:58:10|14167.9|14162.9|14169|14164|14169|14164|14166.5|14161.5|0
1643324300000|2022-01-27 22:58:20|14172|14167|14173.9|14168.9|14173.9|14168.9|14171.9|14166.9|0
1643324310000|2022-01-27 22:58:30|14174|14169|14172.6|14167.6|14174|14169|14172.1|14167.1|0
1643324320000|2022-01-27 22:58:40|14173.2|14168.2|14173.2|14168.2|14173.2|14168.2|14173.2|14168.2|0
1643324330000|2022-01-27 22:58:50|14173.4|14168.4|14173.5|14168.5|14174.1|14169.1|14173.3|14168.3|0
1643324340000|2022-01-27 22:59:00|14173.7|14168.7|14172.7|14167.7|14173.7|14168.7|14172.5|14167.5|0
1643324350000|2022-01-27 22:59:10|14172.8|14167.8|14178|14173|14178|14173|14172.8|14167.8|0
1643324360000|2022-01-27 22:59:20|14178.6|14173.6|14179.1|14174.1|14179.1|14174.1|14178|14173|0
1643324370000|2022-01-27 22:59:30|14179.2|14174.2|14179.4|14174.4|14179.4|14174.4|14178.8|14173.8|0
1643324380000|2022-01-27 22:59:40|14179.7|14174.7|14178.5|14173.5|14179.7|14174.7|14177.5|14172.5|0
1643324390000|2022-01-27 22:59:50|14178|14173|14178|14173|14178|14173|14177.6|14172.6|0
1643324400000|2022-01-27 23:00:00|14184.9|14182.9|14194.9|14192.9|14198.4|14196.4|14179.9|14177.9|542
1643324410000|2022-01-27 23:00:10|14195.4|14193.4|14194.7|14192.7|14199.2|14197.2|14193.7|14191.7|210
1643324420000|2022-01-27 23:00:20|14194.5|14192.5|14192.7|14190.7|14195.5|14193.5|14192.7|14190.7|89
1643324430000|2022-01-27 23:00:30|14190.9|14188.9|14185.4|14183.4|14190.9|14188.9|14183.7|14181.7|137
1643324440000|2022-01-27 23:00:40|14185.2|14183.2|14175.1|14173.1|14185.4|14183.4|14174.5|14172.5|97
1643324450000|2022-01-27 23:00:50|14175.4|14173.4|14178.1|14176.1|14178.1|14176.1|14175.1|14173.1|81
1643324460000|2022-01-27 23:01:00|14178|14176|14179.9|14177.9|14181.4|14179.4|14177.1|14175.1|167
1643324470000|2022-01-27 23:01:10|14178.7|14176.7|14169|14167|14178.9|14176.9|14169|14167|84
1643324480000|2022-01-27 23:01:20|14168.9|14166.9|14166.9|14164.9|14168.9|14166.9|14160.5|14158.5|86
1643324490000|2022-01-27 23:01:30|14167|14165|14164.4|14162.4|14167|14165|14163.5|14161.5|87
1643324500000|2022-01-27 23:01:40|14165.1|14163.1|14165.4|14163.4|14165.7|14163.7|14164|14162|84
1643324510000|2022-01-27 23:01:50|14165.1|14163.1|14167.7|14165.7|14167.7|14165.7|14162.7|14160.7|68
1643324520000|2022-01-27 23:02:00|14168.2|14166.2|14167.7|14165.7|14170.5|14168.5|14166.4|14164.4|101
1643324530000|2022-01-27 23:02:10|14168.7|14166.7|14172.5|14170.5|14173|14171|14167.7|14165.7|81
1643324540000|2022-01-27 23:02:20|14171.7|14169.7|14173.2|14171.2|14175.1|14173.1|14171.6|14169.6|35
1643324550000|2022-01-27 23:02:30|14173.1|14171.1|14171.7|14169.7|14174.6|14172.6|14171.7|14169.7|35
1643324560000|2022-01-27 23:02:40|14172.5|14170.5|14171.9|14169.9|14173.9|14171.9|14171.4|14169.4|17
1643324570000|2022-01-27 23:02:50|14172|14170|14172.5|14170.5|14172.6|14170.6|14171.5|14169.5|8
1643324580000|2022-01-27 23:03:00|14171.9|14169.9|14167.9|14165.9|14172.5|14170.5|14167.7|14165.7|31
1643324590000|2022-01-27 23:03:10|14168.5|14166.5|14166|14164|14168.5|14166.5|14165.9|14163.9|29
1643324600000|2022-01-27 23:03:20|14165.9|14163.9|14163.2|14161.2|14165.9|14163.9|14161.5|14159.5|24
1643324610000|2022-01-27 23:03:30|14162|14160|14158.5|14156.5|14163.2|14161.2|14158.4|14156.4|47
1643324620000|2022-01-27 23:03:40|14158.4|14156.4|14163.4|14161.4|14163.5|14161.5|14158.4|14156.4|24
1643324630000|2022-01-27 23:03:50|14163.1|14161.1|14163.7|14161.7|14165.1|14163.1|14162.2|14160.2|34
1643324640000|2022-01-27 23:04:00|14163.9|14161.9|14166|14164|14166.5|14164.5|14163.9|14161.9|17
1643324650000|2022-01-27 23:04:10|14166.4|14164.4|14165.9|14163.9|14168.2|14166.2|14165.4|14163.4|28
1643324660000|2022-01-27 23:04:20|14165.6|14163.6|14164.7|14162.7|14165.7|14163.7|14163.9|14161.9|9
1643324670000|2022-01-27 23:04:30|14165.1|14163.1|14165.1|14163.1|14166.2|14164.2|14165.1|14163.1|4
1643324680000|2022-01-27 23:04:40|14166.1|14164.1|14164.6|14162.6|14166.1|14164.1|14164.6|14162.6|7
1643324690000|2022-01-27 23:04:50|14164.9|14162.9|14165.2|14163.2|14165.4|14163.4|14164.6|14162.6|5
1643324700000|2022-01-27 23:05:00|14165.5|14163.5|14171.5|14169.5|14174.7|14172.7|14165.5|14163.5|72
1643324710000|2022-01-27 23:05:10|14174.9|14172.9|14170.9|14168.9|14174.9|14172.9|14170.6|14168.6|38
1643324720000|2022-01-27 23:05:20|14170.5|14168.5|14169.2|14167.2|14170.5|14168.5|14168.7|14166.7|17
1643324730000|2022-01-27 23:05:30|14170.9|14168.9|14166.9|14164.9|14170.9|14168.9|14166.9|14164.9|25
1643324740000|2022-01-27 23:05:40|14166.6|14164.6|14167.1|14165.1|14167.1|14165.1|14166.4|14164.4|9
1643324750000|2022-01-27 23:05:50|14166.6|14164.6|14171.5|14169.5|14172|14170|14166.6|14164.6|22
1643324760000|2022-01-27 23:06:00|14171.7|14169.7|14171.4|14169.4|14172.4|14170.4|14170.2|14168.2|13
1643324770000|2022-01-27 23:06:10|14171.6|14169.6|14174.7|14172.7|14175.5|14173.5|14171.6|14169.6|26
1643324780000|2022-01-27 23:06:20|14174.1|14172.1|14175.9|14173.9|14176.5|14174.5|14174.1|14172.1|15
1643324790000|2022-01-27 23:06:30|14176|14174|14179.1|14177.1|14179.1|14177.1|14176|14174|44
1643324800000|2022-01-27 23:06:40|14179.2|14177.2|14177|14175|14179.4|14177.4|14176.6|14174.6|21
1643324810000|2022-01-27 23:06:50|14176.9|14174.9|14178.5|14176.5|14179.1|14177.1|14176.9|14174.9|14
1643324820000|2022-01-27 23:07:00|14178.9|14176.9|14179|14177|14179.5|14177.5|14178.4|14176.4|17
1643324830000|2022-01-27 23:07:10|14179.6|14177.6|14187.6|14185.6|14187.7|14185.7|14179.6|14177.6|152
1643324840000|2022-01-27 23:07:20|14186.5|14184.5|14187|14185|14187.6|14185.6|14184.6|14182.6|33
1643324850000|2022-01-27 23:07:30|14186.9|14184.9|14186.4|14184.4|14186.9|14184.9|14185|14183|37
1643324860000|2022-01-27 23:07:40|14186.5|14184.5|14184.6|14182.6|14186.5|14184.5|14184.2|14182.2|25
1643324870000|2022-01-27 23:07:50|14184.2|14182.2|14183.4|14181.4|14185.7|14183.7|14183.4|14181.4|27
1643324880000|2022-01-27 23:08:00|14183.2|14181.2|14182.9|14180.9|14183.2|14181.2|14181.6|14179.6|15
1643324890000|2022-01-27 23:08:10|14183|14181|14183.1|14181.1|14183.7|14181.7|14182.1|14180.1|8
1643324900000|2022-01-27 23:08:20|14182.7|14180.7|14186.7|14184.7|14186.9|14184.9|14182.7|14180.7|77
1643324910000|2022-01-27 23:08:30|14186.4|14184.4|14189|14187|14189.1|14187.1|14186.1|14184.1|88
1643324920000|2022-01-27 23:08:40|14189.1|14187.1|14186.1|14184.1|14189.1|14187.1|14186.1|14184.1|32
1643324930000|2022-01-27 23:08:50|14186.4|14184.4|14185.9|14183.9|14187|14185|14185.5|14183.5|18
1643324940000|2022-01-27 23:09:00|14185.6|14183.6|14187.1|14185.1|14187.6|14185.6|14185.5|14183.5|11
1643324950000|2022-01-27 23:09:10|14187.2|14185.2|14186.7|14184.7|14187.5|14185.5|14186.1|14184.1|7
1643324960000|2022-01-27 23:09:20|14187|14185|14185.9|14183.9|14188.2|14186.2|14185.9|14183.9|16
1643324970000|2022-01-27 23:09:30|14185.5|14183.5|14181.4|14179.4|14185.5|14183.5|14181.4|14179.4|31
1643324980000|2022-01-27 23:09:40|14182|14180|14182|14180|14182.4|14180.4|14180.7|14178.7|32
1643324990000|2022-01-27 23:09:50|14181.9|14179.9|14177.9|14175.9|14182.2|14180.2|14177.9|14175.9|22
1643325000000|2022-01-27 23:10:00|14179.6|14177.6|14179|14177|14182.2|14180.2|14178.7|14176.7|49
1643325010000|2022-01-27 23:10:10|14178.9|14176.9|14179.2|14177.2|14179.4|14177.4|14178.1|14176.1|18
1643325020000|2022-01-27 23:10:20|14179.4|14177.4|14184.7|14182.7|14184.9|14182.9|14179.4|14177.4|31
1643325030000|2022-01-27 23:10:30|14184.6|14182.6|14182.5|14180.5|14184.7|14182.7|14182.4|14180.4|28
1643325040000|2022-01-27 23:10:40|14183|14181|14180.1|14178.1|14183|14181|14180|14178|7
1643325050000|2022-01-27 23:10:50|14180.4|14178.4|14180.1|14178.1|14181.6|14179.6|14179.7|14177.7|30
1643325060000|2022-01-27 23:11:00|14179.6|14177.6|14181.1|14179.1|14181.6|14179.6|14179.5|14177.5|11
1643325070000|2022-01-27 23:11:10|14181.4|14179.4|14179.4|14177.4|14181.4|14179.4|14176.9|14174.9|47
1643325080000|2022-01-27 23:11:20|14179.2|14177.2|14180.6|14178.6|14180.7|14178.7|14179.2|14177.2|15
1643325090000|2022-01-27 23:11:30|14180.5|14178.5|14187.5|14185.5|14187.5|14185.5|14180.4|14178.4|37
1643325100000|2022-01-27 23:11:40|14187.6|14185.6|14187.7|14185.7|14188.1|14186.1|14186.7|14184.7|19
1643325110000|2022-01-27 23:11:50|14187.9|14185.9|14187|14185|14187.9|14185.9|14187|14185|15
1643325120000|2022-01-27 23:12:00|14187.4|14185.4|14187.9|14185.9|14187.9|14185.9|14187.4|14185.4|3
1643325130000|2022-01-27 23:12:10|14188.1|14186.1|14188.5|14186.5|14189.1|14187.1|14188|14186|16
1643325140000|2022-01-27 23:12:20|14188.6|14186.6|14191.6|14189.6|14191.6|14189.6|14188.4|14186.4|30
1643325150000|2022-01-27 23:12:30|14190.6|14188.6|14189.4|14187.4|14191|14189|14188.7|14186.7|31
1643325160000|2022-01-27 23:12:40|14189.2|14187.2|14191.2|14189.2|14192.5|14190.5|14189.2|14187.2|69
1643325170000|2022-01-27 23:12:50|14190.5|14188.5|14190.9|14188.9|14191.6|14189.6|14188.9|14186.9|55
1643325180000|2022-01-27 23:13:00|14190|14188|14189.6|14187.6|14190.7|14188.7|14189.2|14187.2|18
1643325190000|2022-01-27 23:13:10|14189|14187|14188.5|14186.5|14189.5|14187.5|14188.2|14186.2|17
1643325200000|2022-01-27 23:13:20|14188.1|14186.1|14188.2|14186.2|14188.2|14186.2|14185.2|14183.2|32
1643325210000|2022-01-27 23:13:30|14188|14186|14190.1|14188.1|14190.7|14188.7|14188|14186|25
1643325220000|2022-01-27 23:13:40|14190.2|14188.2|14190.5|14188.5|14191.6|14189.6|14189.6|14187.6|37
1643325230000|2022-01-27 23:13:50|14190|14188|14188.1|14186.1|14190|14188|14187.1|14185.1|40
1643325240000|2022-01-27 23:14:00|14188.4|14186.4|14187.4|14185.4|14188.4|14186.4|14186.2|14184.2|30
1643325250000|2022-01-27 23:14:10|14186.9|14184.9|14186.1|14184.1|14186.9|14184.9|14185.6|14183.6|24
1643325260000|2022-01-27 23:14:20|14186.7|14184.7|14190|14188|14190|14188|14186.7|14184.7|31
1643325270000|2022-01-27 23:14:30|14188.9|14186.9|14188.5|14186.5|14188.9|14186.9|14188.1|14186.1|5
1643325280000|2022-01-27 23:14:40|14188.4|14186.4|14188.4|14186.4|14188.4|14186.4|14188.4|14186.4|0
1643325290000|2022-01-27 23:14:50|14188.5|14186.5|14186.9|14184.9|14188.7|14186.7|14186.9|14184.9|13
1643325300000|2022-01-27 23:15:00|14186.7|14184.7|14184.1|14182.1|14187.1|14185.1|14183.9|14181.9|23
1643325310000|2022-01-27 23:15:10|14184.2|14182.2|14183.9|14181.9|14185.6|14183.6|14183|14181|19
1643325320000|2022-01-27 23:15:20|14184.1|14182.1|14180.2|14178.2|14184.1|14182.1|14180.2|14178.2|19
1643325330000|2022-01-27 23:15:30|14180.4|14178.4|14179|14177|14181.4|14179.4|14179|14177|23
1643325340000|2022-01-27 23:15:40|14178.9|14176.9|14174.6|14172.6|14178.9|14176.9|14174.4|14172.4|56
1643325350000|2022-01-27 23:15:50|14174.7|14172.7|14168.2|14166.2|14175.6|14173.6|14166.7|14164.7|77
1643325360000|2022-01-27 23:16:00|14168.4|14166.4|14170|14168|14171.2|14169.2|14165.7|14163.7|42
1643325370000|2022-01-27 23:16:10|14169.9|14167.9|14169.5|14167.5|14170|14168|14167.4|14165.4|9
1643325380000|2022-01-27 23:16:20|14168.7|14166.7|14168.9|14166.9|14170.1|14168.1|14168.5|14166.5|23
1643325390000|2022-01-27 23:16:30|14168.7|14166.7|14161.7|14159.7|14168.7|14166.7|14161.7|14159.7|52
1643325400000|2022-01-27 23:16:40|14162|14160|14161.2|14159.2|14162.5|14160.5|14159.1|14157.1|56
1643325410000|2022-01-27 23:16:50|14161.4|14159.4|14158.4|14156.4|14161.4|14159.4|14156.5|14154.5|72
1643325420000|2022-01-27 23:17:00|14158.5|14156.5|14159.1|14157.1|14159.1|14157.1|14157.1|14155.1|25
1643325430000|2022-01-27 23:17:10|14158.5|14156.5|14160.7|14158.7|14161.9|14159.9|14158.5|14156.5|41
1643325440000|2022-01-27 23:17:20|14160.9|14158.9|14162.5|14160.5|14163|14161|14160.9|14158.9|16
1643325450000|2022-01-27 23:17:30|14162.1|14160.1|14161.7|14159.7|14163|14161|14161.7|14159.7|5
1643325460000|2022-01-27 23:17:40|14162.2|14160.2|14162.5|14160.5|14162.5|14160.5|14161.7|14159.7|14
1643325470000|2022-01-27 23:17:50|14162.4|14160.4|14161.6|14159.6|14162.4|14160.4|14161.6|14159.6|28
1643325480000|2022-01-27 23:18:00|14162|14160|14161.9|14159.9|14162.5|14160.5|14161.2|14159.2|29
1643325490000|2022-01-27 23:18:10|14161.7|14159.7|14160.5|14158.5|14162|14160|14159.1|14157.1|36
1643325500000|2022-01-27 23:18:20|14160.2|14158.2|14160.2|14158.2|14161.2|14159.2|14159.6|14157.6|20
1643325510000|2022-01-27 23:18:30|14160.4|14158.4|14154.1|14152.1|14160.4|14158.4|14152.5|14150.5|80
1643325520000|2022-01-27 23:18:40|14154.2|14152.2|14151.2|14149.2|14154.5|14152.5|14149.7|14147.7|74
1643325530000|2022-01-27 23:18:50|14151|14149|14142.5|14140.5|14151|14149|14142.4|14140.4|103
1643325540000|2022-01-27 23:19:00|14142.4|14140.4|14145.2|14143.2|14146.4|14144.4|14142.2|14140.2|32
1643325550000|2022-01-27 23:19:10|14144.5|14142.5|14146.5|14144.5|14148.2|14146.2|14144.5|14142.5|40
1643325560000|2022-01-27 23:19:20|14146.6|14144.6|14148.1|14146.1|14149|14147|14146.5|14144.5|32
1643325570000|2022-01-27 23:19:30|14149.1|14147.1|14145.4|14143.4|14149.5|14147.5|14145|14143|44
1643325580000|2022-01-27 23:19:40|14145.5|14143.5|14143.4|14141.4|14146|14144|14142.5|14140.5|22
1643325590000|2022-01-27 23:19:50|14143|14141|14141.4|14139.4|14143.7|14141.7|14140.9|14138.9|26
1643325600000|2022-01-27 23:20:00|14141.5|14139.5|14146.9|14144.9|14148.4|14146.4|14141.5|14139.5|32
1643325610000|2022-01-27 23:20:10|14146|14144|14141.7|14139.7|14146.1|14144.1|14141.6|14139.6|23
1643325620000|2022-01-27 23:20:20|14142|14140|14147.1|14145.1|14147.1|14145.1|14142|14140|42
1643325630000|2022-01-27 23:20:30|14146.7|14144.7|14146.5|14144.5|14150|14148|14146.2|14144.2|29
1643325640000|2022-01-27 23:20:40|14146.6|14144.6|14148.7|14146.7|14149.4|14147.4|14146.4|14144.4|18
1643325650000|2022-01-27 23:20:50|14149.6|14147.6|14148.4|14146.4|14150.9|14148.9|14148.1|14146.1|17
1643325660000|2022-01-27 23:21:00|14148.6|14146.6|14150.4|14148.4|14150.4|14148.4|14145|14143|37
1643325670000|2022-01-27 23:21:10|14150.2|14148.2|14145|14143|14150.2|14148.2|14144.7|14142.7|45
1643325680000|2022-01-27 23:21:20|14145.1|14143.1|14148.6|14146.6|14149.5|14147.5|14145.1|14143.1|11
1643325690000|2022-01-27 23:21:30|14148.5|14146.5|14145.9|14143.9|14148.6|14146.6|14145.9|14143.9|10
1643325700000|2022-01-27 23:21:40|14147|14145|14146.2|14144.2|14147.4|14145.4|14145.1|14143.1|30
1643325710000|2022-01-27 23:21:50|14145.6|14143.6|14148.6|14146.6|14150.2|14148.2|14145.6|14143.6|21
1643325720000|2022-01-27 23:22:00|14148.4|14146.4|14148.9|14146.9|14149.4|14147.4|14147.5|14145.5|10
1643325730000|2022-01-27 23:22:10|14149|14147|14153.5|14151.5|14154.5|14152.5|14148.4|14146.4|59
1643325740000|2022-01-27 23:22:20|14153.4|14151.4|14155.4|14153.4|14155.6|14153.6|14152.5|14150.5|44
1643325750000|2022-01-27 23:22:30|14155.2|14153.2|14155.5|14153.5|14157|14155|14154.4|14152.4|28
1643325760000|2022-01-27 23:22:40|14155.4|14153.4|14159.5|14157.5|14163.6|14161.6|14154.9|14152.9|63
1643325770000|2022-01-27 23:22:50|14159.7|14157.7|14159.7|14157.7|14162|14160|14159.7|14157.7|17
1643325780000|2022-01-27 23:23:00|14159.9|14157.9|14160|14158|14160|14158|14157.4|14155.4|32
1643325790000|2022-01-27 23:23:10|14159.7|14157.7|14160|14158|14160.2|14158.2|14157|14155|18
1643325800000|2022-01-27 23:23:20|14159.9|14157.9|14156|14154|14159.9|14157.9|14156|14154|14
1643325810000|2022-01-27 23:23:30|14155.9|14153.9|14158.2|14156.2|14159.5|14157.5|14155.9|14153.9|18
1643325820000|2022-01-27 23:23:40|14156.9|14154.9|14154.4|14152.4|14157.6|14155.6|14153.7|14151.7|25
1643325830000|2022-01-27 23:23:50|14154.7|14152.7|14155.6|14153.6|14156.6|14154.6|14154.6|14152.6|15
1643325840000|2022-01-27 23:24:00|14156|14154|14164.4|14162.4|14165.4|14163.4|14156|14154|48
1643325850000|2022-01-27 23:24:10|14164.2|14162.2|14159|14157|14164.2|14162.2|14158.2|14156.2|27
1643325860000|2022-01-27 23:24:20|14158.7|14156.7|14159.9|14157.9|14160.5|14158.5|14158.6|14156.6|10
1643325870000|2022-01-27 23:24:30|14161.4|14159.4|14168.1|14166.1|14168.9|14166.9|14161.2|14159.2|46
1643325880000|2022-01-27 23:24:40|14168.2|14166.2|14169.7|14167.7|14172|14170|14168|14166|48
1643325890000|2022-01-27 23:24:50|14170.6|14168.6|14168.9|14166.9|14171.2|14169.2|14168.4|14166.4|17
1643325900000|2022-01-27 23:25:00|14169.5|14167.5|14171.4|14169.4|14171.5|14169.5|14168.9|14166.9|15
1643325910000|2022-01-27 23:25:10|14171.5|14169.5|14171.4|14169.4|14173.7|14171.7|14169.7|14167.7|44
1643325920000|2022-01-27 23:25:20|14170.9|14168.9|14172.6|14170.6|14172.6|14170.6|14169|14167|16
1643325930000|2022-01-27 23:25:30|14172.2|14170.2|14175.6|14173.6|14175.6|14173.6|14170.5|14168.5|58
1643325940000|2022-01-27 23:25:40|14175.7|14173.7|14178|14176|14178.9|14176.9|14175.7|14173.7|39
1643325950000|2022-01-27 23:25:50|14177.4|14175.4|14177|14175|14177.4|14175.4|14176|14174|6
1643325960000|2022-01-27 23:26:00|14175.7|14173.7|14174.7|14172.7|14176.5|14174.5|14174.7|14172.7|31
1643325970000|2022-01-27 23:26:10|14174.1|14172.1|14169.6|14167.6|14174.1|14172.1|14169|14167|37
1643325980000|2022-01-27 23:26:20|14169.7|14167.7|14167|14165|14170.6|14168.6|14166.7|14164.7|33
1643325990000|2022-01-27 23:26:30|14166.5|14164.5|14164.4|14162.4|14166.5|14164.5|14164.2|14162.2|22
1643326000000|2022-01-27 23:26:40|14164.5|14162.5|14173.7|14171.7|14173.7|14171.7|14164.5|14162.5|35
1643326010000|2022-01-27 23:26:50|14174.5|14172.5|14172.1|14170.1|14174.7|14172.7|14171.6|14169.6|15
1643326020000|2022-01-27 23:27:00|14172|14170|14179.2|14177.2|14180.5|14178.5|14171.2|14169.2|80
1643326030000|2022-01-27 23:27:10|14179.5|14177.5|14179.5|14177.5|14180.7|14178.7|14178.4|14176.4|18
1643326040000|2022-01-27 23:27:20|14179.4|14177.4|14172.4|14170.4|14179.4|14177.4|14172.4|14170.4|27
1643326050000|2022-01-27 23:27:30|14172.7|14170.7|14174.1|14172.1|14174.1|14172.1|14171.4|14169.4|10
1643326060000|2022-01-27 23:27:40|14173.4|14171.4|14172.4|14170.4|14173.4|14171.4|14171.5|14169.5|12
1643326070000|2022-01-27 23:27:50|14171|14169|14167.1|14165.1|14171|14169|14165.9|14163.9|21
1643326080000|2022-01-27 23:28:00|14167|14165|14165|14163|14167.1|14165.1|14164.2|14162.2|14
1643326090000|2022-01-27 23:28:10|14165.6|14163.6|14168.9|14166.9|14168.9|14166.9|14165.4|14163.4|26
1643326100000|2022-01-27 23:28:20|14169|14167|14171.9|14169.9|14172|14170|14168.7|14166.7|14
1643326110000|2022-01-27 23:28:30|14171.2|14169.2|14172.1|14170.1|14172.2|14170.2|14170|14168|27
1643326120000|2022-01-27 23:28:40|14171.9|14169.9|14170.7|14168.7|14173|14171|14170|14168|6
1643326130000|2022-01-27 23:28:50|14170.9|14168.9|14170.7|14168.7|14172.1|14170.1|14170.5|14168.5|1
1643326140000|2022-01-27 23:29:00|14172.1|14170.1|14170.5|14168.5|14173|14171|14170.5|14168.5|4
1643326150000|2022-01-27 23:29:10|14170.6|14168.6|14170|14168|14171.6|14169.6|14170|14168|11
1643326160000|2022-01-27 23:29:20|14168|14166|14166.9|14164.9|14169.9|14167.9|14164.4|14162.4|18
1643326170000|2022-01-27 23:29:30|14167|14165|14166.1|14164.1|14168.1|14166.1|14164.6|14162.6|13
1643326180000|2022-01-27 23:29:40|14164.9|14162.9|14160.9|14158.9|14166.2|14164.2|14160.9|14158.9|27
1643326190000|2022-01-27 23:29:50|14160.7|14158.7|14160.2|14158.2|14161.4|14159.4|14159.6|14157.6|27
1643326200000|2022-01-27 23:30:00|14160.5|14158.5|14161.1|14159.1|14166|14164|14160.5|14158.5|19
1643326210000|2022-01-27 23:30:10|14160|14158|14156.2|14154.2|14160.7|14158.7|14156.1|14154.1|33
1643326220000|2022-01-27 23:30:20|14156|14154|14154.9|14152.9|14157.1|14155.1|14154.4|14152.4|19
1643326230000|2022-01-27 23:30:30|14155.2|14153.2|14155|14153|14156.6|14154.6|14155|14153|16
1643326240000|2022-01-27 23:30:40|14155.2|14153.2|14152.9|14150.9|14155.7|14153.7|14152.9|14150.9|21
1643326250000|2022-01-27 23:30:50|14151.9|14149.9|14149.2|14147.2|14151.9|14149.9|14147.9|14145.9|78
1643326260000|2022-01-27 23:31:00|14149.1|14147.1|14151.2|14149.2|14152|14150|14149|14147|35
1643326270000|2022-01-27 23:31:10|14150.6|14148.6|14152.1|14150.1|14153.2|14151.2|14150.6|14148.6|47
1643326280000|2022-01-27 23:31:20|14152|14150|14158.4|14156.4|14158.5|14156.5|14152|14150|47
1643326290000|2022-01-27 23:31:30|14158.5|14156.5|14157.7|14155.7|14159.4|14157.4|14157.7|14155.7|19
1643326300000|2022-01-27 23:31:40|14157.6|14155.6|14153.9|14151.9|14157.9|14155.9|14153.9|14151.9|33
1643326310000|2022-01-27 23:31:50|14154.1|14152.1|14152.2|14150.2|14157.6|14155.6|14152.2|14150.2|24
1643326320000|2022-01-27 23:32:00|14153.1|14151.1|14153.2|14151.2|14154.1|14152.1|14151.2|14149.2|13
1643326330000|2022-01-27 23:32:10|14153.4|14151.4|14152.9|14150.9|14154.7|14152.7|14152.9|14150.9|11
1643326340000|2022-01-27 23:32:20|14153.1|14151.1|14154.6|14152.6|14155.6|14153.6|14151.1|14149.1|32
1643326350000|2022-01-27 23:32:30|14155.1|14153.1|14156.4|14154.4|14156.4|14154.4|14153.5|14151.5|9
1643326360000|2022-01-27 23:32:40|14155.4|14153.4|14155.1|14153.1|14156|14154|14155|14153|13
1643326370000|2022-01-27 23:32:50|14155.2|14153.2|14156.6|14154.6|14157.9|14155.9|14155.1|14153.1|17
1643326380000|2022-01-27 23:33:00|14156.2|14154.2|14157|14155|14157.1|14155.1|14156.2|14154.2|2
1643326390000|2022-01-27 23:33:10|14159|14157|14157.9|14155.9|14159.4|14157.4|14157.9|14155.9|9
1643326400000|2022-01-27 23:33:20|14157.6|14155.6|14157.4|14155.4|14159.5|14157.5|14157.1|14155.1|9
1643326410000|2022-01-27 23:33:30|14157.2|14155.2|14152.9|14150.9|14157.2|14155.2|14152.9|14150.9|24
1643326420000|2022-01-27 23:33:40|14151.5|14149.5|14152.4|14150.4|14152.4|14150.4|14151.4|14149.4|13
1643326430000|2022-01-27 23:33:50|14151.9|14149.9|14154.1|14152.1|14154.4|14152.4|14151.9|14149.9|5
1643326440000|2022-01-27 23:34:00|14151.7|14149.7|14153.2|14151.2|14153.9|14151.9|14151.5|14149.5|14
1643326450000|2022-01-27 23:34:10|14154.9|14152.9|14154.9|14152.9|14156|14154|14153.6|14151.6|4
1643326460000|2022-01-27 23:34:20|14155|14153|14154.9|14152.9|14155|14153|14153.5|14151.5|5
1643326470000|2022-01-27 23:34:30|14154.7|14152.7|14153.4|14151.4|14154.9|14152.9|14153.1|14151.1|8
1643326480000|2022-01-27 23:34:40|14152.7|14150.7|14152|14150|14152.7|14150.7|14151.6|14149.6|4
1643326490000|2022-01-27 23:34:50|14152.1|14150.1|14148.5|14146.5|14152.5|14150.5|14148.4|14146.4|9
1643326500000|2022-01-27 23:35:00|14149.4|14147.4|14157.6|14155.6|14157.6|14155.6|14148.6|14146.6|34
1643326510000|2022-01-27 23:35:10|14156.2|14154.2|14153.9|14151.9|14156.2|14154.2|14151.2|14149.2|10
1643326520000|2022-01-27 23:35:20|14153.7|14151.7|14150.4|14148.4|14153.7|14151.7|14149.4|14147.4|9
1643326530000|2022-01-27 23:35:30|14149.7|14147.7|14150.2|14148.2|14150.9|14148.9|14149.4|14147.4|7
1643326540000|2022-01-27 23:35:40|14150.4|14148.4|14154.2|14152.2|14154.2|14152.2|14150.1|14148.1|11
1643326550000|2022-01-27 23:35:50|14155.1|14153.1|14155.1|14153.1|14155.9|14153.9|14155.1|14153.1|6
1643326560000|2022-01-27 23:36:00|14155.2|14153.2|14153|14151|14156.2|14154.2|14153|14151|23
1643326570000|2022-01-27 23:36:10|14153.9|14151.9|14156.9|14154.9|14157.2|14155.2|14153.6|14151.6|16
1643326580000|2022-01-27 23:36:20|14157.7|14155.7|14156.9|14154.9|14157.7|14155.7|14156.5|14154.5|13
1643326590000|2022-01-27 23:36:30|14157|14155|14158.7|14156.7|14160.2|14158.2|14156.6|14154.6|25
1643326600000|2022-01-27 23:36:40|14158.9|14156.9|14161.2|14159.2|14161.2|14159.2|14158.9|14156.9|4
1643326610000|2022-01-27 23:36:50|14161.4|14159.4|14164.6|14162.6|14165.5|14163.5|14161.4|14159.4|18
1643326620000|2022-01-27 23:37:00|14164.1|14162.1|14165|14163|14165|14163|14163.9|14161.9|15
1643326630000|2022-01-27 23:37:10|14166.6|14164.6|14164.2|14162.2|14168.1|14166.1|14163|14161|30
1643326640000|2022-01-27 23:37:20|14161.5|14159.5|14159.5|14157.5|14163.2|14161.2|14159.5|14157.5|26
1643326650000|2022-01-27 23:37:30|14159.4|14157.4|14159.9|14157.9|14160.9|14158.9|14158.5|14156.5|16
1643326660000|2022-01-27 23:37:40|14160|14158|14160.4|14158.4|14162.4|14160.4|14160|14158|13
1643326680000|2022-01-27 23:38:00|14161.5|14159.5|14162.5|14160.5|14162.9|14160.9|14161|14159|5
1643326690000|2022-01-27 23:38:10|14162.7|14160.7|14164.4|14162.4|14164.4|14162.4|14160.9|14158.9|12
1643326700000|2022-01-27 23:38:20|14164.9|14162.9|14163.6|14161.6|14166.4|14164.4|14163.6|14161.6|12
1643326710000|2022-01-27 23:38:30|14163.7|14161.7|14163.5|14161.5|14164.6|14162.6|14163.2|14161.2|0
1643326720000|2022-01-27 23:38:40|14164.4|14162.4|14164.6|14162.6|14164.6|14162.6|14162.5|14160.5|13
1643326730000|2022-01-27 23:38:50|14163.9|14161.9|14162.4|14160.4|14164.1|14162.1|14162.4|14160.4|6
1643326740000|2022-01-27 23:39:00|14164.5|14162.5|14164.1|14162.1|14164.6|14162.6|14164.1|14162.1|13
1643326750000|2022-01-27 23:39:10|14165.2|14163.2|14166.4|14164.4|14168.1|14166.1|14164.4|14162.4|86
1643326760000|2022-01-27 23:39:20|14165.1|14163.1|14164.7|14162.7|14165.1|14163.1|14163.4|14161.4|20
1643326770000|2022-01-27 23:39:30|14164.5|14162.5|14163.7|14161.7|14166|14164|14163.7|14161.7|4
1643326780000|2022-01-27 23:39:40|14162.1|14160.1|14162.7|14160.7|14164.2|14162.2|14162|14160|8
1643326790000|2022-01-27 23:39:50|14162.5|14160.5|14161.9|14159.9|14162.6|14160.6|14161.7|14159.7|6
1643326800000|2022-01-27 23:40:00|14161.6|14159.6|14160.5|14158.5|14164.1|14162.1|14160.5|14158.5|24
1643326810000|2022-01-27 23:40:10|14160|14158|14158.2|14156.2|14160|14158|14157.7|14155.7|15
1643326820000|2022-01-27 23:40:20|14158.1|14156.1|14156.5|14154.5|14158.1|14156.1|14155.1|14153.1|19
1643326830000|2022-01-27 23:40:30|14156.7|14154.7|14158.5|14156.5|14158.5|14156.5|14156.5|14154.5|6
1643326840000|2022-01-27 23:40:40|14158.6|14156.6|14161.1|14159.1|14162.6|14160.6|14158.6|14156.6|22
1643326850000|2022-01-27 23:40:50|14161|14159|14159.7|14157.7|14161|14159|14159.7|14157.7|3
1643326860000|2022-01-27 23:41:00|14161|14159|14155.7|14153.7|14161|14159|14155.5|14153.5|8
1643326870000|2022-01-27 23:41:10|14155.6|14153.6|14153.1|14151.1|14156.7|14154.7|14153.1|14151.1|15
1643326880000|2022-01-27 23:41:20|14151.5|14149.5|14152.1|14150.1|14154.7|14152.7|14150.6|14148.6|23
1643326890000|2022-01-27 23:41:30|14152.5|14150.5|14152.5|14150.5|14152.5|14150.5|14151.1|14149.1|9
1643326900000|2022-01-27 23:41:40|14152.1|14150.1|14147|14145|14152.1|14150.1|14147|14145|24
1643326910000|2022-01-27 23:41:50|14146.9|14144.9|14143.4|14141.4|14147.2|14145.2|14143.1|14141.1|68
1643326920000|2022-01-27 23:42:00|14140.9|14138.9|14149.2|14147.2|14149.9|14147.9|14140.5|14138.5|42
1643326930000|2022-01-27 23:42:10|14149.1|14147.1|14148.7|14146.7|14149.1|14147.1|14145|14143|20
1643326940000|2022-01-27 23:42:20|14148.2|14146.2|14148.6|14146.6|14150.2|14148.2|14147.7|14145.7|16
1643326950000|2022-01-27 23:42:30|14148.7|14146.7|14150.5|14148.5|14150.5|14148.5|14147.6|14145.6|13
1643326960000|2022-01-27 23:42:40|14150.4|14148.4|14150.5|14148.5|14152.2|14150.2|14149.1|14147.1|15
1643326970000|2022-01-27 23:42:50|14149.9|14147.9|14154.5|14152.5|14154.5|14152.5|14149.9|14147.9|25
1643326980000|2022-01-27 23:43:00|14154.1|14152.1|14154.2|14152.2|14154.2|14152.2|14152.4|14150.4|12
1643326990000|2022-01-27 23:43:10|14154.4|14152.4|14153.1|14151.1|14154.7|14152.7|14152.4|14150.4|15
1643327000000|2022-01-27 23:43:20|14153.2|14151.2|14150|14148|14153.2|14151.2|14150|14148|9
1643327010000|2022-01-27 23:43:30|14149.7|14147.7|14147|14145|14150.2|14148.2|14146.9|14144.9|8
1643327020000|2022-01-27 23:43:40|14146.4|14144.4|14146.5|14144.5|14147.6|14145.6|14144.4|14142.4|14
1643327030000|2022-01-27 23:43:50|14146.4|14144.4|14146.1|14144.1|14146.6|14144.6|14144.4|14142.4|20
1643327040000|2022-01-27 23:44:00|14146|14144|14148.1|14146.1|14148.1|14146.1|14144.5|14142.5|10
1643327050000|2022-01-27 23:44:10|14147.9|14145.9|14146.4|14144.4|14147.9|14145.9|14144.5|14142.5|9
1643327060000|2022-01-27 23:44:20|14146.2|14144.2|14146.2|14144.2|14146.5|14144.5|14143.7|14141.7|8
1643327070000|2022-01-27 23:44:30|14146.1|14144.1|14145.1|14143.1|14146.1|14144.1|14144.6|14142.6|7
1643327080000|2022-01-27 23:44:40|14144.2|14142.2|14145.1|14143.1|14145.2|14143.2|14143.2|14141.2|24
1643327090000|2022-01-27 23:44:50|14145.2|14143.2|14147.4|14145.4|14147.4|14145.4|14143|14141|15
1643327100000|2022-01-27 23:45:00|14147.5|14145.5|14151.2|14149.2|14152.6|14150.6|14147.1|14145.1|30
1643327110000|2022-01-27 23:45:10|14151.6|14149.6|14151.6|14149.6|14151.9|14149.9|14151.2|14149.2|6
1643327120000|2022-01-27 23:45:20|14151.5|14149.5|14152.6|14150.6|14152.7|14150.7|14149.6|14147.6|7
1643327130000|2022-01-27 23:45:30|14151.1|14149.1|14154|14152|14154|14152|14150.6|14148.6|41
1643327140000|2022-01-27 23:45:40|14152.9|14150.9|14147.2|14145.2|14152.9|14150.9|14147.2|14145.2|11
1643327150000|2022-01-27 23:45:50|14145.6|14143.6|14149.7|14147.7|14149.7|14147.7|14145.1|14143.1|17
1643327160000|2022-01-27 23:46:00|14149.9|14147.9|14158.2|14156.2|14160.1|14158.1|14149.1|14147.1|57
1643327170000|2022-01-27 23:46:10|14158.1|14156.1|14153|14151|14158.1|14156.1|14152.7|14150.7|20
1643327180000|2022-01-27 23:46:20|14152.9|14150.9|14151.4|14149.4|14152.9|14150.9|14149.7|14147.7|5
1643327190000|2022-01-27 23:46:30|14151.5|14149.5|14150.9|14148.9|14152.9|14150.9|14150.1|14148.1|15
1643327200000|2022-01-27 23:46:40|14150.5|14148.5|14151.7|14149.7|14152|14150|14148.6|14146.6|14
1643327210000|2022-01-27 23:46:50|14151.9|14149.9|14150.1|14148.1|14152|14150|14148.2|14146.2|14
1643327220000|2022-01-27 23:47:00|14150.2|14148.2|14146.1|14144.1|14151.4|14149.4|14146.1|14144.1|14
1643327230000|2022-01-27 23:47:10|14146.5|14144.5|14144.1|14142.1|14146.9|14144.9|14143.9|14141.9|26
1643327240000|2022-01-27 23:47:20|14144.6|14142.6|14144.4|14142.4|14145.1|14143.1|14141.9|14139.9|31
1643327250000|2022-01-27 23:47:30|14144.6|14142.6|14147.9|14145.9|14148.5|14146.5|14144.6|14142.6|20
1643327260000|2022-01-27 23:47:40|14147.7|14145.7|14146|14144|14147.7|14145.7|14144.1|14142.1|16
1643327270000|2022-01-27 23:47:50|14145.9|14143.9|14148.5|14146.5|14148.9|14146.9|14145.5|14143.5|15
1643327280000|2022-01-27 23:48:00|14148.6|14146.6|14152.4|14150.4|14152.9|14150.9|14147.9|14145.9|18
1643327290000|2022-01-27 23:48:10|14152.5|14150.5|14149.2|14147.2|14152.9|14150.9|14149.2|14147.2|23
1643327300000|2022-01-27 23:48:20|14151|14149|14149.6|14147.6|14151.1|14149.1|14149.1|14147.1|16
1643327310000|2022-01-27 23:48:30|14148.6|14146.6|14146.1|14144.1|14148.6|14146.6|14145.4|14143.4|14
1643327320000|2022-01-27 23:48:40|14146|14144|14148.1|14146.1|14149|14147|14145.7|14143.7|31
1643327330000|2022-01-27 23:48:50|14148.2|14146.2|14149.9|14147.9|14150.4|14148.4|14147.1|14145.1|17
1643327340000|2022-01-27 23:49:00|14150|14148|14148.7|14146.7|14150.2|14148.2|14148.7|14146.7|10
1643327350000|2022-01-27 23:49:10|14145.2|14143.2|14148|14146|14150.4|14148.4|14145.2|14143.2|51
1643327360000|2022-01-27 23:49:20|14148.1|14146.1|14145.4|14143.4|14148.2|14146.2|14145.4|14143.4|8
1643327370000|2022-01-27 23:49:30|14145.7|14143.7|14143.6|14141.6|14146.5|14144.5|14142.4|14140.4|18
1643327380000|2022-01-27 23:49:40|14143.5|14141.5|14142.5|14140.5|14143.6|14141.6|14139.7|14137.7|63
1643327390000|2022-01-27 23:49:50|14142.2|14140.2|14142.6|14140.6|14143.7|14141.7|14141.6|14139.6|15
1643327400000|2022-01-27 23:50:00|14141.7|14139.7|14142.5|14140.5|14142.7|14140.7|14140.6|14138.6|28
1643327410000|2022-01-27 23:50:10|14142.6|14140.6|14142.1|14140.1|14143|14141|14139.6|14137.6|33
1643327420000|2022-01-27 23:50:20|14142|14140|14142|14140|14142.9|14140.9|14141.1|14139.1|26
1643327430000|2022-01-27 23:50:30|14142.4|14140.4|14142.7|14140.7|14143.2|14141.2|14142.4|14140.4|16
1643327440000|2022-01-27 23:50:40|14142.9|14140.9|14141.7|14139.7|14142.9|14140.9|14141.4|14139.4|17
1643327450000|2022-01-27 23:50:50|14142.1|14140.1|14140.4|14138.4|14142.1|14140.1|14139.7|14137.7|13
1643327460000|2022-01-27 23:51:00|14140|14138|14141.6|14139.6|14141.9|14139.9|14139.6|14137.6|25
1643327470000|2022-01-27 23:51:10|14141.5|14139.5|14139.4|14137.4|14141.5|14139.5|14139|14137|19
1643327480000|2022-01-27 23:51:20|14139.2|14137.2|14137.6|14135.6|14139.5|14137.5|14135.7|14133.7|81
1643327490000|2022-01-27 23:51:30|14137.7|14135.7|14137.7|14135.7|14139.6|14137.6|14137.4|14135.4|25
1643327500000|2022-01-27 23:51:40|14137.6|14135.6|14134.9|14132.9|14137.6|14135.6|14134.6|14132.6|51
1643327510000|2022-01-27 23:51:50|14134.7|14132.7|14135.6|14133.6|14136.7|14134.7|14133.7|14131.7|51
1643327520000|2022-01-27 23:52:00|14135.7|14133.7|14137.1|14135.1|14137.4|14135.4|14135.6|14133.6|56
1643327530000|2022-01-27 23:52:10|14137|14135|14135.2|14133.2|14137.1|14135.1|14135.2|14133.2|16
1643327540000|2022-01-27 23:52:20|14135.4|14133.4|14136|14134|14137.1|14135.1|14135.4|14133.4|19
1643327550000|2022-01-27 23:52:30|14135.9|14133.9|14135.5|14133.5|14136.9|14134.9|14135.5|14133.5|8
1643327560000|2022-01-27 23:52:40|14136|14134|14134.1|14132.1|14136|14134|14133.7|14131.7|23
1643327570000|2022-01-27 23:52:50|14134.9|14132.9|14137.6|14135.6|14137.7|14135.7|14134.9|14132.9|70
1643327580000|2022-01-27 23:53:00|14137.9|14135.9|14136.1|14134.1|14137.9|14135.9|14135.6|14133.6|26
1643327590000|2022-01-27 23:53:10|14136.2|14134.2|14136.6|14134.6|14136.7|14134.7|14136.2|14134.2|11
1643327600000|2022-01-27 23:53:20|14137.1|14135.1|14138.4|14136.4|14138.6|14136.6|14137.1|14135.1|15
1643327610000|2022-01-27 23:53:30|14138.5|14136.5|14136.5|14134.5|14138.6|14136.6|14136.5|14134.5|23
1643327620000|2022-01-27 23:53:40|14136.4|14134.4|14136.2|14134.2|14137.4|14135.4|14136.2|14134.2|10
1643327630000|2022-01-27 23:53:50|14136.4|14134.4|14138.7|14136.7|14138.7|14136.7|14135.7|14133.7|11
1643327640000|2022-01-27 23:54:00|14136.5|14134.5|14134.1|14132.1|14137.4|14135.4|14133|14131|42
1643327650000|2022-01-27 23:54:10|14133.9|14131.9|14136.2|14134.2|14137.5|14135.5|14133.7|14131.7|19
1643327660000|2022-01-27 23:54:20|14136.6|14134.6|14141.1|14139.1|14141.2|14139.2|14136.6|14134.6|18
1643327670000|2022-01-27 23:54:30|14141.2|14139.2|14144.2|14142.2|14144.5|14142.5|14140.7|14138.7|31
1643327680000|2022-01-27 23:54:40|14144.4|14142.4|14141.4|14139.4|14144.6|14142.6|14141.2|14139.2|17
1643327690000|2022-01-27 23:54:50|14141.5|14139.5|14141.6|14139.6|14141.7|14139.7|14141.5|14139.5|1
1643327700000|2022-01-27 23:55:00|14141.7|14139.7|14142.5|14140.5|14145.5|14143.5|14141.7|14139.7|43
1643327710000|2022-01-27 23:55:10|14142.6|14140.6|14135.6|14133.6|14142.9|14140.9|14135.6|14133.6|14
1643327720000|2022-01-27 23:55:20|14136.2|14134.2|14134.7|14132.7|14136.9|14134.9|14134|14132|29
1643327730000|2022-01-27 23:55:30|14134.6|14132.6|14136.7|14134.7|14139|14137|14134.5|14132.5|18
1643327740000|2022-01-27 23:55:40|14136.4|14134.4|14135.2|14133.2|14137.4|14135.4|14135.2|14133.2|10
1643327750000|2022-01-27 23:55:50|14135|14133|14134.9|14132.9|14135.7|14133.7|14134.7|14132.7|17
1643327760000|2022-01-27 23:56:00|14135|14133|14135.1|14133.1|14135.4|14133.4|14133.9|14131.9|39
1643327770000|2022-01-27 23:56:10|14135|14133|14134.1|14132.1|14135.4|14133.4|14132.7|14130.7|31
1643327780000|2022-01-27 23:56:20|14134.2|14132.2|14132.2|14130.2|14134.2|14132.2|14130.7|14128.7|67
1643327790000|2022-01-27 23:56:30|14132.4|14130.4|14135.1|14133.1|14135.1|14133.1|14132.4|14130.4|25
1643327800000|2022-01-27 23:56:40|14134.5|14132.5|14136.1|14134.1|14136.5|14134.5|14133.9|14131.9|25
1643327810000|2022-01-27 23:56:50|14135.7|14133.7|14136.5|14134.5|14136.9|14134.9|14135.7|14133.7|11
1643327820000|2022-01-27 23:57:00|14136.1|14134.1|14138.5|14136.5|14138.5|14136.5|14135.5|14133.5|23
1643327830000|2022-01-27 23:57:10|14138|14136|14137|14135|14138|14136|14137|14135|10
1643327840000|2022-01-27 23:57:20|14135.9|14133.9|14136|14134|14136.5|14134.5|14135.1|14133.1|23
1643327850000|2022-01-27 23:57:30|14136.2|14134.2|14129.7|14127.7|14136.2|14134.2|14129.1|14127.1|73
1643327860000|2022-01-27 23:57:40|14129.2|14127.2|14125.4|14123.4|14129.4|14127.4|14124.9|14122.9|78
1643327870000|2022-01-27 23:57:50|14125.2|14123.2|14126|14124|14127.4|14125.4|14124.9|14122.9|44
1643327880000|2022-01-27 23:58:00|14126.7|14124.7|14125.7|14123.7|14127.1|14125.1|14123.6|14121.6|74
1643327890000|2022-01-27 23:58:10|14125.5|14123.5|14121.2|14119.2|14126.6|14124.6|14120.7|14118.7|205
1643327900000|2022-01-27 23:58:20|14121|14119|14122.1|14120.1|14123.6|14121.6|14120.7|14118.7|31
1643327910000|2022-01-27 23:58:30|14122.2|14120.2|14120.2|14118.2|14122.2|14120.2|14119.6|14117.6|78
1643327920000|2022-01-27 23:58:40|14120|14118|14122.4|14120.4|14122.4|14120.4|14119.1|14117.1|35
1643327930000|2022-01-27 23:58:50|14122.6|14120.6|14120.6|14118.6|14122.9|14120.9|14118.9|14116.9|70
1643327940000|2022-01-27 23:59:00|14120.5|14118.5|14119.7|14117.7|14120.5|14118.5|14119|14117|39
1643327950000|2022-01-27 23:59:10|14119.5|14117.5|14118.4|14116.4|14119.5|14117.5|14118.4|14116.4|11
1643327960000|2022-01-27 23:59:20|14118.2|14116.2|14116.4|14114.4|14118.2|14116.2|14113.5|14111.5|104
1643327970000|2022-01-27 23:59:30|14116.5|14114.5|14117|14115|14119.1|14117.1|14116.2|14114.2|75
1643327980000|2022-01-27 23:59:40|14116.9|14114.9|14114.7|14112.7|14117|14115|14112.7|14110.7|51
1643327990000|2022-01-27 23:59:50|14115.1|14113.1|14113.6|14111.6|14115.1|14113.1|14112.5|14110.5|36
1643328000000|2022-01-28 00:00:00|14113.5|14111.5|14112.6|14110.6|14114.5|14112.5|14110.5|14108.5|88
1643328010000|2022-01-28 00:00:10|14112.7|14110.7|14114|14112|14115.7|14113.7|14112.2|14110.2|62
1643328020000|2022-01-28 00:00:20|14115.2|14113.2|14115.6|14113.6|14115.6|14113.6|14113.2|14111.2|61
1643328030000|2022-01-28 00:00:30|14117.6|14115.6|14117.2|14115.2|14117.6|14115.6|14114.2|14112.2|47
1643328040000|2022-01-28 00:00:40|14117.1|14115.1|14115.2|14113.2|14117.9|14115.9|14115|14113|17
1643328050000|2022-01-28 00:00:50|14115.4|14113.4|14119.4|14117.4|14122.4|14120.4|14115.4|14113.4|92
1643328060000|2022-01-28 00:01:00|14119.1|14117.1|14113.4|14111.4|14119.1|14117.1|14112.5|14110.5|43
1643328070000|2022-01-28 00:01:10|14113.7|14111.7|14113.1|14111.1|14116|14114|14113|14111|25
1643328080000|2022-01-28 00:01:20|14113|14111|14109.6|14107.6|14113.4|14111.4|14109.5|14107.5|47
1643328090000|2022-01-28 00:01:30|14109.7|14107.7|14106.1|14104.1|14109.7|14107.7|14105.1|14103.1|82
1643328100000|2022-01-28 00:01:40|14106.7|14104.7|14106.1|14104.1|14107.7|14105.7|14105.2|14103.2|32
1643328110000|2022-01-28 00:01:50|14106|14104|14097|14095|14106|14104|14096.7|14094.7|124
1643328120000|2022-01-28 00:02:00|14096.5|14094.5|14098.7|14096.7|14100.5|14098.5|14095.7|14093.7|82
1643328130000|2022-01-28 00:02:10|14098.6|14096.6|14097.2|14095.2|14098.6|14096.6|14096|14094|51
1643328140000|2022-01-28 00:02:20|14095.5|14093.5|14095.6|14093.6|14097.1|14095.1|14093.9|14091.9|64
1643328150000|2022-01-28 00:02:30|14095.7|14093.7|14093.1|14091.1|14095.7|14093.7|14090.7|14088.7|74
1643328160000|2022-01-28 00:02:40|14093.9|14091.9|14097.9|14095.9|14097.9|14095.9|14093.7|14091.7|45
1643328170000|2022-01-28 00:02:50|14098.2|14096.2|14101.7|14099.7|14102.5|14100.5|14097.7|14095.7|68
1643328180000|2022-01-28 00:03:00|14101.9|14099.9|14096.5|14094.5|14102.1|14100.1|14095.5|14093.5|35
1643328190000|2022-01-28 00:03:10|14097.2|14095.2|14098.5|14096.5|14098.5|14096.5|14095.5|14093.5|13
1643328200000|2022-01-28 00:03:20|14099.2|14097.2|14101.9|14099.9|14102.5|14100.5|14098|14096|35
1643328210000|2022-01-28 00:03:30|14103|14101|14102.9|14100.9|14104.5|14102.5|14102.4|14100.4|16
1643328220000|2022-01-28 00:03:40|14102.7|14100.7|14102.9|14100.9|14103.7|14101.7|14101.6|14099.6|6
1643328230000|2022-01-28 00:03:50|14103|14101|14105.1|14103.1|14105.2|14103.2|14102.9|14100.9|16
1643328240000|2022-01-28 00:04:00|14105.2|14103.2|14109.6|14107.6|14109.9|14107.9|14105|14103|59
1643328250000|2022-01-28 00:04:10|14109.5|14107.5|14111.2|14109.2|14111.2|14109.2|14108.2|14106.2|27
1643328260000|2022-01-28 00:04:20|14111.1|14109.1|14112.1|14110.1|14112.1|14110.1|14110.2|14108.2|14
1643328270000|2022-01-28 00:04:30|14113.2|14111.2|14114.6|14112.6|14115.9|14113.9|14112.6|14110.6|48
1643328280000|2022-01-28 00:04:40|14114.4|14112.4|14117.1|14115.1|14120.5|14118.5|14112.1|14110.1|114
1643328290000|2022-01-28 00:04:50|14117|14115|14115.6|14113.6|14118.2|14116.2|14115.6|14113.6|21
1643328300000|2022-01-28 00:05:00|14115.9|14113.9|14117.4|14115.4|14117.9|14115.9|14115.7|14113.7|16
1643328310000|2022-01-28 00:05:10|14117.5|14115.5|14118.5|14116.5|14118.7|14116.7|14114.9|14112.9|24
1643328320000|2022-01-28 00:05:20|14118.6|14116.6|14117.6|14115.6|14119|14117|14117.1|14115.1|25
1643328330000|2022-01-28 00:05:30|14117.1|14115.1|14117.9|14115.9|14118.7|14116.7|14116.2|14114.2|16
1643328340000|2022-01-28 00:05:40|14117.5|14115.5|14115.6|14113.6|14118.1|14116.1|14115.4|14113.4|7
1643328350000|2022-01-28 00:05:50|14115.4|14113.4|14113.9|14111.9|14115.7|14113.7|14113.6|14111.6|45
1643328360000|2022-01-28 00:06:00|14114.2|14112.2|14110.6|14108.6|14115.5|14113.5|14110.2|14108.2|39
1643328370000|2022-01-28 00:06:10|14110.5|14108.5|14108.6|14106.6|14114|14112|14108.6|14106.6|22
1643328380000|2022-01-28 00:06:20|14108.1|14106.1|14106|14104|14109.4|14107.4|14106|14104|25
1643328390000|2022-01-28 00:06:30|14106.7|14104.7|14106.2|14104.2|14108.6|14106.6|14106.2|14104.2|15
1643328400000|2022-01-28 00:06:40|14106.1|14104.1|14108.1|14106.1|14108.4|14106.4|14105.9|14103.9|12
1643328410000|2022-01-28 00:06:50|14108|14106|14109.5|14107.5|14109.7|14107.7|14108|14106|6
1643328420000|2022-01-28 00:07:00|14109.2|14107.2|14113.5|14111.5|14113.6|14111.6|14109|14107|7
1643328430000|2022-01-28 00:07:10|14113.6|14111.6|14114.1|14112.1|14114.5|14112.5|14112|14110|22
1643328440000|2022-01-28 00:07:20|14113.9|14111.9|14115|14113|14115.5|14113.5|14113.2|14111.2|8
1643328450000|2022-01-28 00:07:30|14115.6|14113.6|14115.1|14113.1|14116|14114|14114.4|14112.4|13
1643328460000|2022-01-28 00:07:40|14113.7|14111.7|14115.4|14113.4|14115.5|14113.5|14113.4|14111.4|12
1643328470000|2022-01-28 00:07:50|14115.2|14113.2|14119|14117|14119.4|14117.4|14114.4|14112.4|29
1643328480000|2022-01-28 00:08:00|14118.9|14116.9|14110.6|14108.6|14118.9|14116.9|14110.6|14108.6|18
1643328490000|2022-01-28 00:08:10|14110.5|14108.5|14113.1|14111.1|14113.1|14111.1|14108.9|14106.9|20
1643328500000|2022-01-28 00:08:20|14113|14111|14112.6|14110.6|14113.2|14111.2|14112|14110|14
1643328510000|2022-01-28 00:08:30|14112.7|14110.7|14114|14112|14114.1|14112.1|14112.5|14110.5|8
1643328520000|2022-01-28 00:08:40|14113.9|14111.9|14109.7|14107.7|14113.9|14111.9|14109.5|14107.5|24
1643328530000|2022-01-28 00:08:50|14109.6|14107.6|14106.4|14104.4|14109.6|14107.6|14106|14104|19
1643328540000|2022-01-28 00:09:00|14106.7|14104.7|14098.5|14096.5|14106.7|14104.7|14098|14096|50
1643328550000|2022-01-28 00:09:10|14098.2|14096.2|14099.9|14097.9|14099.9|14097.9|14096|14094|58
1643328560000|2022-01-28 00:09:20|14100|14098|14102.6|14100.6|14102.6|14100.6|14098.4|14096.4|31
1643328570000|2022-01-28 00:09:30|14102.4|14100.4|14105|14103|14105|14103|14100.9|14098.9|22
1643328580000|2022-01-28 00:09:40|14104.9|14102.9|14098.7|14096.7|14105|14103|14098.7|14096.7|29
1643328590000|2022-01-28 00:09:50|14098.9|14096.9|14094.6|14092.6|14098.9|14096.9|14091.5|14089.5|71
1643328600000|2022-01-28 00:10:00|14093.2|14091.2|14097.4|14095.4|14101|14099|14093.2|14091.2|53
1643328610000|2022-01-28 00:10:10|14097.5|14095.5|14098.2|14096.2|14099.2|14097.2|14096.4|14094.4|20
1643328620000|2022-01-28 00:10:20|14098.4|14096.4|14102|14100|14102|14100|14097|14095|21
1643328630000|2022-01-28 00:10:30|14102.1|14100.1|14101.1|14099.1|14104.2|14102.2|14101|14099|24
1643328640000|2022-01-28 00:10:40|14101.4|14099.4|14104.6|14102.6|14105.5|14103.5|14100.6|14098.6|41
1643328650000|2022-01-28 00:10:50|14104.7|14102.7|14103.2|14101.2|14104.9|14102.9|14102.9|14100.9|6
1643328660000|2022-01-28 00:11:00|14103.4|14101.4|14112.1|14110.1|14112.6|14110.6|14102.7|14100.7|82
1643328670000|2022-01-28 00:11:10|14112|14110|14110.2|14108.2|14113.2|14111.2|14110.2|14108.2|26
1643328680000|2022-01-28 00:11:20|14110.4|14108.4|14112.6|14110.6|14113.4|14111.4|14110.4|14108.4|19
1643328690000|2022-01-28 00:11:30|14112.7|14110.7|14115.7|14113.7|14115.9|14113.9|14112.7|14110.7|10
1643328700000|2022-01-28 00:11:40|14115.6|14113.6|14113.6|14111.6|14116|14114|14113.6|14111.6|15
1643328710000|2022-01-28 00:11:50|14112.7|14110.7|14110.7|14108.7|14113.4|14111.4|14110.6|14108.6|30
1643328720000|2022-01-28 00:12:00|14111.5|14109.5|14108.5|14106.5|14111.9|14109.9|14108.4|14106.4|19
1643328730000|2022-01-28 00:12:10|14108.6|14106.6|14110.4|14108.4|14110.9|14108.9|14108.6|14106.6|12
1643328740000|2022-01-28 00:12:20|14110.2|14108.2|14107|14105|14110.4|14108.4|14106.5|14104.5|17
1643328750000|2022-01-28 00:12:30|14106.9|14104.9|14107.4|14105.4|14108.1|14106.1|14106|14104|18
1643328760000|2022-01-28 00:12:40|14107.5|14105.5|14106|14104|14108.6|14106.6|14105.9|14103.9|10
1643328770000|2022-01-28 00:12:50|14105.9|14103.9|14107.1|14105.1|14107.1|14105.1|14104.2|14102.2|26
1643328780000|2022-01-28 00:13:00|14107|14105|14109.5|14107.5|14113|14111|14107|14105|18
1643328790000|2022-01-28 00:13:10|14109.6|14107.6|14110.5|14108.5|14111.1|14109.1|14109.1|14107.1|11
1643328800000|2022-01-28 00:13:20|14110.4|14108.4|14111.2|14109.2|14111.4|14109.4|14109.9|14107.9|15
1643328810000|2022-01-28 00:13:30|14112.1|14110.1|14115.5|14113.5|14116|14114|14112.1|14110.1|26
1643328820000|2022-01-28 00:13:40|14116.7|14114.7|14119|14117|14119.5|14117.5|14116.5|14114.5|50
1643328830000|2022-01-28 00:13:50|14118.9|14116.9|14115.9|14113.9|14118.9|14116.9|14114.1|14112.1|11
1643328840000|2022-01-28 00:14:00|14115.5|14113.5|14119.2|14117.2|14119.2|14117.2|14115.5|14113.5|12
1643328850000|2022-01-28 00:14:10|14119.1|14117.1|14116.2|14114.2|14119.1|14117.1|14115.9|14113.9|3
1643328860000|2022-01-28 00:14:20|14117.2|14115.2|14119.4|14117.4|14119.5|14117.5|14116.4|14114.4|30
1643328870000|2022-01-28 00:14:30|14119.5|14117.5|14125.5|14123.5|14125.5|14123.5|14119.5|14117.5|101
1643328880000|2022-01-28 00:14:40|14125.9|14123.9|14133.1|14131.1|14136.2|14134.2|14125.7|14123.7|171
1643328890000|2022-01-28 00:14:50|14133.2|14131.2|14133.1|14131.1|14133.4|14131.4|14131.1|14129.1|29
1643328900000|2022-01-28 00:15:00|14133|14131|14131.9|14129.9|14133.2|14131.2|14131|14129|56
1643328910000|2022-01-28 00:15:10|14134.1|14132.1|14135|14133|14138.9|14136.9|14133.4|14131.4|105
1643328920000|2022-01-28 00:15:20|14134.2|14132.2|14129.6|14127.6|14134.7|14132.7|14128.7|14126.7|28
1643328930000|2022-01-28 00:15:30|14130.1|14128.1|14123.5|14121.5|14130.1|14128.1|14123.4|14121.4|56
1643328940000|2022-01-28 00:15:40|14122.6|14120.6|14124.4|14122.4|14125.5|14123.5|14122.2|14120.2|27
1643328950000|2022-01-28 00:15:50|14124|14122|14125.6|14123.6|14125.6|14123.6|14122.4|14120.4|33
1643328960000|2022-01-28 00:16:00|14125.5|14123.5|14125.2|14123.2|14125.7|14123.7|14122.4|14120.4|29
1643328970000|2022-01-28 00:16:10|14125.1|14123.1|14124.1|14122.1|14125.2|14123.2|14123.2|14121.2|12
1643328980000|2022-01-28 00:16:20|14122.9|14120.9|14119.5|14117.5|14122.9|14120.9|14119.4|14117.4|46
1643328990000|2022-01-28 00:16:30|14119.9|14117.9|14119.7|14117.7|14121|14119|14118.7|14116.7|30
1643329000000|2022-01-28 00:16:40|14119.6|14117.6|14123.7|14121.7|14123.7|14121.7|14119.4|14117.4|28
1643329010000|2022-01-28 00:16:50|14125|14123|14121|14119|14125|14123|14120.1|14118.1|17
1643329020000|2022-01-28 00:17:00|14121.1|14119.1|14124.1|14122.1|14126.7|14124.7|14121|14119|35
1643329030000|2022-01-28 00:17:10|14124|14122|14120.7|14118.7|14124.7|14122.7|14119.4|14117.4|37
1643329040000|2022-01-28 00:17:20|14120.9|14118.9|14120.5|14118.5|14121.4|14119.4|14119.6|14117.6|11
1643329050000|2022-01-28 00:17:30|14120.6|14118.6|14121.1|14119.1|14122.9|14120.9|14120.2|14118.2|16
1643329060000|2022-01-28 00:17:40|14121|14119|14119.4|14117.4|14121|14119|14119.2|14117.2|17
1643329070000|2022-01-28 00:17:50|14119.1|14117.1|14122.2|14120.2|14123.5|14121.5|14119.1|14117.1|22
1643329080000|2022-01-28 00:18:00|14122.6|14120.6|14120|14118|14122.9|14120.9|14120|14118|14
1643329090000|2022-01-28 00:18:10|14119.9|14117.9|14117|14115|14119.9|14117.9|14116.1|14114.1|44
1643329100000|2022-01-28 00:18:20|14116.9|14114.9|14119|14117|14119.2|14117.2|14116.6|14114.6|15
1643329110000|2022-01-28 00:18:30|14118.9|14116.9|14116.4|14114.4|14118.9|14116.9|14115.2|14113.2|20
1643329120000|2022-01-28 00:18:40|14116.1|14114.1|14115.6|14113.6|14117|14115|14114.7|14112.7|15
1643329130000|2022-01-28 00:18:50|14115.5|14113.5|14114.4|14112.4|14115.7|14113.7|14112.7|14110.7|43
1643329140000|2022-01-28 00:19:00|14114.5|14112.5|14113.7|14111.7|14117.6|14115.6|14113.7|14111.7|25
1643329150000|2022-01-28 00:19:10|14113|14111|14115.2|14113.2|14115.5|14113.5|14113|14111|7
1643329160000|2022-01-28 00:19:20|14114.7|14112.7|14116|14114|14116.2|14114.2|14114.2|14112.2|14
1643329170000|2022-01-28 00:19:30|14114.6|14112.6|14112.4|14110.4|14114.6|14112.6|14112.2|14110.2|9
1643329180000|2022-01-28 00:19:40|14112.2|14110.2|14110.5|14108.5|14112.4|14110.4|14109.4|14107.4|30
1643329190000|2022-01-28 00:19:50|14111|14109|14117.7|14115.7|14117.7|14115.7|14111|14109|30
1643329200000|2022-01-28 00:20:00|14117.5|14115.5|14115.1|14113.1|14119.9|14117.9|14114.9|14112.9|24
1643329210000|2022-01-28 00:20:10|14114.6|14112.6|14112.4|14110.4|14114.6|14112.6|14109.5|14107.5|42
1643329220000|2022-01-28 00:20:20|14113.5|14111.5|14114.9|14112.9|14115.9|14113.9|14112.7|14110.7|10
1643329230000|2022-01-28 00:20:30|14115.1|14113.1|14112|14110|14115.5|14113.5|14112|14110|21
1643329240000|2022-01-28 00:20:40|14112.1|14110.1|14108.7|14106.7|14112.9|14110.9|14108.7|14106.7|35
1643329250000|2022-01-28 00:20:50|14107.6|14105.6|14104.4|14102.4|14107.6|14105.6|14103|14101|49
1643329260000|2022-01-28 00:21:00|14104.5|14102.5|14105.5|14103.5|14105.5|14103.5|14103|14101|12
1643329270000|2022-01-28 00:21:10|14104.9|14102.9|14105.7|14103.7|14106|14104|14102.9|14100.9|19
1643329280000|2022-01-28 00:21:20|14105.4|14103.4|14105.1|14103.1|14105.5|14103.5|14103.7|14101.7|6
1643329290000|2022-01-28 00:21:30|14105|14103|14108.1|14106.1|14108.7|14106.7|14105|14103|19
1643329300000|2022-01-28 00:21:40|14105.6|14103.6|14105.9|14103.9|14106.2|14104.2|14104.9|14102.9|13
1643329310000|2022-01-28 00:21:50|14106.4|14104.4|14108|14106|14108.6|14106.6|14105.9|14103.9|83
1643329320000|2022-01-28 00:22:00|14108.4|14106.4|14108.5|14106.5|14108.9|14106.9|14108.1|14106.1|5
1643329330000|2022-01-28 00:22:10|14107.9|14105.9|14108.9|14106.9|14109.1|14107.1|14107.7|14105.7|31
1643329340000|2022-01-28 00:22:20|14108.6|14106.6|14109.6|14107.6|14109.6|14107.6|14107.9|14105.9|37
1643329350000|2022-01-28 00:22:30|14109.4|14107.4|14109.1|14107.1|14109.4|14107.4|14108|14106|19
1643329360000|2022-01-28 00:22:40|14109.2|14107.2|14111.9|14109.9|14114.5|14112.5|14108.6|14106.6|33
1643329370000|2022-01-28 00:22:50|14111.6|14109.6|14111.7|14109.7|14111.9|14109.9|14109.4|14107.4|9
1643329380000|2022-01-28 00:23:00|14111.6|14109.6|14110.9|14108.9|14112.6|14110.6|14110.1|14108.1|24
1643329390000|2022-01-28 00:23:10|14111|14109|14115.2|14113.2|14115.2|14113.2|14110.7|14108.7|31
1643329400000|2022-01-28 00:23:20|14115.1|14113.1|14118.1|14116.1|14118.1|14116.1|14114.7|14112.7|55
1643329410000|2022-01-28 00:23:30|14118.2|14116.2|14116.5|14114.5|14119.5|14117.5|14116.5|14114.5|36
1643329420000|2022-01-28 00:23:40|14116.4|14114.4|14112.6|14110.6|14116.5|14114.5|14112.1|14110.1|27
1643329430000|2022-01-28 00:23:50|14113|14111|14113.5|14111.5|14115.6|14113.6|14113|14111|4
1643329440000|2022-01-28 00:24:00|14113.4|14111.4|14114.6|14112.6|14114.7|14112.7|14112.5|14110.5|11
1643329450000|2022-01-28 00:24:10|14114.7|14112.7|14115|14113|14117.4|14115.4|14112.5|14110.5|23
1643329460000|2022-01-28 00:24:20|14114.9|14112.9|14114.9|14112.9|14116.2|14114.2|14112.2|14110.2|5
1643329470000|2022-01-28 00:24:30|14114.2|14112.2|14115.1|14113.1|14115.5|14113.5|14113.7|14111.7|6
1643329480000|2022-01-28 00:24:40|14115.2|14113.2|14117.4|14115.4|14118.7|14116.7|14114|14112|53
1643329490000|2022-01-28 00:24:50|14117.5|14115.5|14114|14112|14117.5|14115.5|14113.4|14111.4|19
1643329500000|2022-01-28 00:25:00|14114.1|14112.1|14111.6|14109.6|14114.1|14112.1|14108.6|14106.6|42
1643329510000|2022-01-28 00:25:10|14111.7|14109.7|14115.2|14113.2|14115.9|14113.9|14111.7|14109.7|26
1643329520000|2022-01-28 00:25:20|14115.1|14113.1|14117.7|14115.7|14119.5|14117.5|14115.1|14113.1|8
1643329530000|2022-01-28 00:25:30|14117.6|14115.6|14121.9|14119.9|14123|14121|14116.4|14114.4|34
1643329540000|2022-01-28 00:25:40|14122|14120|14124.9|14122.9|14125.2|14123.2|14121.2|14119.2|23
1643329550000|2022-01-28 00:25:50|14124.7|14122.7|14119.4|14117.4|14124.7|14122.7|14118.5|14116.5|23
1643329560000|2022-01-28 00:26:00|14119.2|14117.2|14115.7|14113.7|14119.9|14117.9|14114.6|14112.6|58
1643329570000|2022-01-28 00:26:10|14115|14113|14117.7|14115.7|14118.6|14116.6|14114.9|14112.9|24
1643329580000|2022-01-28 00:26:20|14117.6|14115.6|14114.1|14112.1|14117.6|14115.6|14114.1|14112.1|11
1643329590000|2022-01-28 00:26:30|14114.2|14112.2|14117.4|14115.4|14117.4|14115.4|14114.2|14112.2|5
1643329600000|2022-01-28 00:26:40|14116.7|14114.7|14115.5|14113.5|14116.9|14114.9|14115.5|14113.5|5
1643329610000|2022-01-28 00:26:50|14115.6|14113.6|14112.7|14110.7|14116.2|14114.2|14111.2|14109.2|19
1643329620000|2022-01-28 00:27:00|14112.6|14110.6|14111.7|14109.7|14112.6|14110.6|14107.9|14105.9|25
1643329630000|2022-01-28 00:27:10|14111.6|14109.6|14111.2|14109.2|14113|14111|14110.7|14108.7|2
1643329640000|2022-01-28 00:27:20|14111.1|14109.1|14113.2|14111.2|14113.4|14111.4|14111|14109|18
1643329650000|2022-01-28 00:27:30|14113.1|14111.1|14109.6|14107.6|14113.1|14111.1|14109.6|14107.6|11
1643329660000|2022-01-28 00:27:40|14109.7|14107.7|14112|14110|14112|14110|14109|14107|18
1643329670000|2022-01-28 00:27:50|14112.1|14110.1|14114|14112|14114.7|14112.7|14112.1|14110.1|5
1643329680000|2022-01-28 00:28:00|14113.9|14111.9|14116.1|14114.1|14116.5|14114.5|14112.7|14110.7|27
1643329690000|2022-01-28 00:28:10|14116.2|14114.2|14115.4|14113.4|14116.2|14114.2|14112.7|14110.7|15
1643329700000|2022-01-28 00:28:20|14115.2|14113.2|14114.1|14112.1|14115.2|14113.2|14111|14109|33
1643329710000|2022-01-28 00:28:30|14114.9|14112.9|14113.2|14111.2|14115.9|14113.9|14112.9|14110.9|7
1643329720000|2022-01-28 00:28:40|14113.4|14111.4|14113.4|14111.4|14115.7|14113.7|14113.4|14111.4|18
1643329730000|2022-01-28 00:28:50|14113.5|14111.5|14113.9|14111.9|14116.5|14114.5|14113.4|14111.4|7
1643329740000|2022-01-28 00:29:00|14114.4|14112.4|14115.7|14113.7|14115.9|14113.9|14114.4|14112.4|4
1643329750000|2022-01-28 00:29:10|14115.5|14113.5|14109.6|14107.6|14115.5|14113.5|14108.9|14106.9|30
1643329760000|2022-01-28 00:29:20|14108.7|14106.7|14107.1|14105.1|14108.7|14106.7|14106.4|14104.4|31
1643329770000|2022-01-28 00:29:30|14106.5|14104.5|14108.5|14106.5|14108.5|14106.5|14106.5|14104.5|20
1643329780000|2022-01-28 00:29:40|14108.6|14106.6|14106.6|14104.6|14109.7|14107.7|14106.5|14104.5|32
1643329790000|2022-01-28 00:29:50|14106.5|14104.5|14105.6|14103.6|14107.7|14105.7|14105.2|14103.2|19
1643329800000|2022-01-28 00:30:00|14106.2|14104.2|14108.9|14106.9|14111.1|14109.1|14105.2|14103.2|20
1643329810000|2022-01-28 00:30:10|14109.1|14107.1|14108.5|14106.5|14110.5|14108.5|14106.7|14104.7|13
1643329820000|2022-01-28 00:30:20|14108.7|14106.7|14103.5|14101.5|14109.1|14107.1|14102.1|14100.1|52
1643329830000|2022-01-28 00:30:30|14102.9|14100.9|14100.1|14098.1|14103.4|14101.4|14099.9|14097.9|41
1643329840000|2022-01-28 00:30:40|14099.9|14097.9|14098.1|14096.1|14100|14098|14098|14096|18
1643329850000|2022-01-28 00:30:50|14098.2|14096.2|14098.5|14096.5|14099.4|14097.4|14098.2|14096.2|9
1643329860000|2022-01-28 00:31:00|14098.7|14096.7|14093.4|14091.4|14098.9|14096.9|14092.4|14090.4|77
1643329870000|2022-01-28 00:31:10|14092.9|14090.9|14091.4|14089.4|14094.1|14092.1|14091.4|14089.4|61
1643329880000|2022-01-28 00:31:20|14091.2|14089.2|14081|14079|14091.2|14089.2|14080|14078|299
1643329890000|2022-01-28 00:31:30|14081.9|14079.9|14082.6|14080.6|14084.4|14082.4|14080.6|14078.6|69
1643329900000|2022-01-28 00:31:40|14083.5|14081.5|14074|14072|14084.9|14082.9|14069.7|14067.7|300
1643329910000|2022-01-28 00:31:50|14074.4|14072.4|14072.9|14070.9|14075.5|14073.5|14072|14070|55
1643329920000|2022-01-28 00:32:00|14073.1|14071.1|14074.2|14072.2|14075.7|14073.7|14070.2|14068.2|67
1643329930000|2022-01-28 00:32:10|14074.5|14072.5|14077.5|14075.5|14080.1|14078.1|14073.6|14071.6|55
1643329940000|2022-01-28 00:32:20|14077.6|14075.6|14076.7|14074.7|14080.7|14078.7|14076.7|14074.7|28
1643329950000|2022-01-28 00:32:30|14076.6|14074.6|14076|14074|14079|14077|14075.7|14073.7|47
1643329960000|2022-01-28 00:32:40|14075.9|14073.9|14074.2|14072.2|14077.7|14075.7|14073.6|14071.6|20
1643329970000|2022-01-28 00:32:50|14074.4|14072.4|14075.2|14073.2|14076.4|14074.4|14074.1|14072.1|30
1643329980000|2022-01-28 00:33:00|14076.7|14074.7|14076.5|14074.5|14076.7|14074.7|14074.2|14072.2|51
1643329990000|2022-01-28 00:33:10|14076.4|14074.4|14074.1|14072.1|14076.4|14074.4|14072.6|14070.6|43
1643330000000|2022-01-28 00:33:20|14074.2|14072.2|14070.1|14068.1|14074.6|14072.6|14070.1|14068.1|47
1643330010000|2022-01-28 00:33:30|14070.2|14068.2|14073.2|14071.2|14073.7|14071.7|14069.9|14067.9|28
1643330020000|2022-01-28 00:33:40|14073.4|14071.4|14076.9|14074.9|14076.9|14074.9|14072.6|14070.6|55
1643330030000|2022-01-28 00:33:50|14076.6|14074.6|14077.2|14075.2|14078.4|14076.4|14076.4|14074.4|47
1643330040000|2022-01-28 00:34:00|14077.5|14075.5|14082.7|14080.7|14084.5|14082.5|14077.5|14075.5|59
1643330050000|2022-01-28 00:34:10|14082.6|14080.6|14082.4|14080.4|14083.1|14081.1|14081.4|14079.4|30
1643330060000|2022-01-28 00:34:20|14082.2|14080.2|14081.6|14079.6|14082.7|14080.7|14081.6|14079.6|9
1643330070000|2022-01-28 00:34:30|14081.9|14079.9|14083.5|14081.5|14084.1|14082.1|14081.5|14079.5|23
1643330080000|2022-01-28 00:34:40|14084.9|14082.9|14084|14082|14085|14083|14081.1|14079.1|20
1643330090000|2022-01-28 00:34:50|14083.7|14081.7|14081.1|14079.1|14083.7|14081.7|14080.9|14078.9|11
1643330100000|2022-01-28 00:35:00|14081.2|14079.2|14085.7|14083.7|14085.7|14083.7|14080.2|14078.2|18
1643330110000|2022-01-28 00:35:10|14086|14084|14083.1|14081.1|14086|14084|14082.1|14080.1|28
1643330120000|2022-01-28 00:35:20|14083|14081|14083.2|14081.2|14083.4|14081.4|14081|14079|3
1643330130000|2022-01-28 00:35:30|14083|14081|14088.9|14086.9|14089.4|14087.4|14083|14081|23
1643330140000|2022-01-28 00:35:40|14088.5|14086.5|14088|14086|14089|14087|14087.5|14085.5|10
1643330150000|2022-01-28 00:35:50|14087.7|14085.7|14086.5|14084.5|14090.2|14088.2|14086.2|14084.2|68
1643330160000|2022-01-28 00:36:00|14085|14083|14082.2|14080.2|14085|14083|14081.4|14079.4|20
1643330170000|2022-01-28 00:36:10|14082.4|14080.4|14083|14081|14086.5|14084.5|14082.4|14080.4|30
1643330180000|2022-01-28 00:36:20|14083.1|14081.1|14084.6|14082.6|14084.7|14082.7|14083.1|14081.1|15
1643330190000|2022-01-28 00:36:30|14083.7|14081.7|14087.6|14085.6|14088.4|14086.4|14082|14080|33
1643330200000|2022-01-28 00:36:40|14087.7|14085.7|14087.2|14085.2|14088.5|14086.5|14086.6|14084.6|11
1643330210000|2022-01-28 00:36:50|14085.9|14083.9|14087|14085|14087.4|14085.4|14085.4|14083.4|19
1643330220000|2022-01-28 00:37:00|14086.1|14084.1|14087.5|14085.5|14088.4|14086.4|14084.4|14082.4|42
1643330230000|2022-01-28 00:37:10|14087.4|14085.4|14086.7|14084.7|14087.5|14085.5|14086.1|14084.1|13
1643330240000|2022-01-28 00:37:20|14086.9|14084.9|14085|14083|14087.1|14085.1|14084.6|14082.6|8
1643330250000|2022-01-28 00:37:30|14085.1|14083.1|14089.9|14087.9|14090|14088|14085.1|14083.1|18
1643330260000|2022-01-28 00:37:40|14089.5|14087.5|14091.6|14089.6|14093.2|14091.2|14089.5|14087.5|41
1643330270000|2022-01-28 00:37:50|14091.5|14089.5|14091|14089|14092.9|14090.9|14090.7|14088.7|22
1643330280000|2022-01-28 00:38:00|14092|14090|14089.1|14087.1|14092.7|14090.7|14088.9|14086.9|32
1643330290000|2022-01-28 00:38:10|14089|14087|14088.1|14086.1|14089.7|14087.7|14087.7|14085.7|22
1643330300000|2022-01-28 00:38:20|14088|14086|14087.1|14085.1|14088.1|14086.1|14086.7|14084.7|15
1643330310000|2022-01-28 00:38:30|14087.2|14085.2|14089.9|14087.9|14090.1|14088.1|14087.2|14085.2|17
1643330320000|2022-01-28 00:38:40|14088.9|14086.9|14089|14087|14089.1|14087.1|14088.4|14086.4|8
1643330330000|2022-01-28 00:38:50|14088.6|14086.6|14087.7|14085.7|14088.6|14086.6|14087.2|14085.2|5
1643330340000|2022-01-28 00:39:00|14087.6|14085.6|14089.6|14087.6|14089.6|14087.6|14087.2|14085.2|30
1643330350000|2022-01-28 00:39:10|14089.5|14087.5|14088.9|14086.9|14090|14088|14088.2|14086.2|12
1643330360000|2022-01-28 00:39:20|14088.1|14086.1|14088.7|14086.7|14088.7|14086.7|14088.1|14086.1|8
1643330370000|2022-01-28 00:39:30|14088.9|14086.9|14087.1|14085.1|14088.9|14086.9|14087|14085|20
1643330380000|2022-01-28 00:39:40|14087|14085|14085.5|14083.5|14087|14085|14085|14083|11
1643330390000|2022-01-28 00:39:50|14085.2|14083.2|14087.4|14085.4|14089.1|14087.1|14084.9|14082.9|22
1643330400000|2022-01-28 00:40:00|14087.2|14085.2|14077.6|14075.6|14087.2|14085.2|14077.4|14075.4|61
1643330410000|2022-01-28 00:40:10|14077.4|14075.4|14077.2|14075.2|14078.6|14076.6|14075.6|14073.6|37
1643330420000|2022-01-28 00:40:20|14077.4|14075.4|14077.1|14075.1|14078.5|14076.5|14076.5|14074.5|20
1643330430000|2022-01-28 00:40:30|14077.2|14075.2|14074.7|14072.7|14078|14076|14074.4|14072.4|24
1643330440000|2022-01-28 00:40:40|14074.6|14072.6|14076.2|14074.2|14077.6|14075.6|14074.6|14072.6|19
1643330450000|2022-01-28 00:40:50|14074.7|14072.7|14071.4|14069.4|14074.7|14072.7|14070.6|14068.6|31
1643330460000|2022-01-28 00:41:00|14071.1|14069.1|14071.2|14069.2|14073.2|14071.2|14069.2|14067.2|59
1643330470000|2022-01-28 00:41:10|14071.1|14069.1|14073|14071|14073|14071|14070.4|14068.4|10
1643330480000|2022-01-28 00:41:20|14072.6|14070.6|14074.5|14072.5|14075.2|14073.2|14072.4|14070.4|27
1643330490000|2022-01-28 00:41:30|14074.6|14072.6|14074.4|14072.4|14075.6|14073.6|14074.1|14072.1|12
1643330500000|2022-01-28 00:41:40|14074.5|14072.5|14077.9|14075.9|14080.1|14078.1|14074.4|14072.4|38
1643330510000|2022-01-28 00:41:50|14078|14076|14074.2|14072.2|14079.6|14077.6|14074.2|14072.2|12
1643330520000|2022-01-28 00:42:00|14075|14073|14075.2|14073.2|14076.4|14074.4|14074.2|14072.2|10
1643330530000|2022-01-28 00:42:10|14075.1|14073.1|14075|14073|14075.9|14073.9|14073.1|14071.1|10
1643330540000|2022-01-28 00:42:20|14074.9|14072.9|14073.4|14071.4|14075|14073|14072.6|14070.6|5
1643330550000|2022-01-28 00:42:30|14073.5|14071.5|14079.2|14077.2|14079.2|14077.2|14073.5|14071.5|22
1643330560000|2022-01-28 00:42:40|14078.4|14076.4|14075.2|14073.2|14078.4|14076.4|14074.1|14072.1|11
1643330570000|2022-01-28 00:42:50|14074.6|14072.6|14076|14074|14076.6|14074.6|14074.4|14072.4|13
1643330580000|2022-01-28 00:43:00|14075.4|14073.4|14074.5|14072.5|14078.1|14076.1|14074.2|14072.2|21
1643330590000|2022-01-28 00:43:10|14075.1|14073.1|14073.5|14071.5|14077.2|14075.2|14073.5|14071.5|71
1643330600000|2022-01-28 00:43:20|14073.4|14071.4|14073.5|14071.5|14074.6|14072.6|14072.7|14070.7|16
1643330610000|2022-01-28 00:43:30|14073.4|14071.4|14073|14071|14074.5|14072.5|14072.6|14070.6|26
1643330620000|2022-01-28 00:43:40|14072.6|14070.6|14072.4|14070.4|14073.5|14071.5|14071.7|14069.7|17
1643330630000|2022-01-28 00:43:50|14072.7|14070.7|14075.1|14073.1|14075.4|14073.4|14072.7|14070.7|14
1643330640000|2022-01-28 00:44:00|14075.2|14073.2|14080.9|14078.9|14080.9|14078.9|14075.1|14073.1|35
1643330650000|2022-01-28 00:44:10|14082|14080|14081.2|14079.2|14083.5|14081.5|14080.2|14078.2|35
1643330660000|2022-01-28 00:44:20|14081|14079|14081.9|14079.9|14082.9|14080.9|14078.9|14076.9|49
1643330670000|2022-01-28 00:44:30|14082|14080|14082.1|14080.1|14083|14081|14081.7|14079.7|9
1643330680000|2022-01-28 00:44:40|14082.2|14080.2|14083.2|14081.2|14083.4|14081.4|14082|14080|21
1643330690000|2022-01-28 00:44:50|14083.1|14081.1|14080.2|14078.2|14083.1|14081.1|14079.2|14077.2|19
1643330700000|2022-01-28 00:45:00|14080.5|14078.5|14080.1|14078.1|14081.5|14079.5|14079.7|14077.7|13
1643330710000|2022-01-28 00:45:10|14079.2|14077.2|14082.2|14080.2|14082.4|14080.4|14079.2|14077.2|13
1643330720000|2022-01-28 00:45:20|14083.4|14081.4|14087.4|14085.4|14087.4|14085.4|14083.4|14081.4|29
1643330730000|2022-01-28 00:45:30|14087.2|14085.2|14086.4|14084.4|14087.2|14085.2|14084.2|14082.2|17
1643330740000|2022-01-28 00:45:40|14086|14084|14087.7|14085.7|14089.6|14087.6|14085.1|14083.1|13
1643330750000|2022-01-28 00:45:50|14087.2|14085.2|14085.6|14083.6|14087.6|14085.6|14084.1|14082.1|48
1643330760000|2022-01-28 00:46:00|14085.5|14083.5|14077.9|14075.9|14085.5|14083.5|14077.2|14075.2|33
1643330770000|2022-01-28 00:46:10|14078|14076|14074|14072|14078.2|14076.2|14072.7|14070.7|34
1643330780000|2022-01-28 00:46:20|14073.6|14071.6|14071.5|14069.5|14073.7|14071.7|14070.9|14068.9|49
1643330790000|2022-01-28 00:46:30|14072.9|14070.9|14080.5|14078.5|14080.5|14078.5|14071.9|14069.9|24
1643330800000|2022-01-28 00:46:40|14080.6|14078.6|14078.5|14076.5|14080.6|14078.6|14075.9|14073.9|23
1643330810000|2022-01-28 00:46:50|14078|14076|14081.2|14079.2|14081.7|14079.7|14078|14076|13
1643330820000|2022-01-28 00:47:00|14081.6|14079.6|14084.6|14082.6|14084.9|14082.9|14081.6|14079.6|23
1643330830000|2022-01-28 00:47:10|14084.5|14082.5|14090.4|14088.4|14092.4|14090.4|14084.5|14082.5|58
1643330840000|2022-01-28 00:47:20|14089.2|14087.2|14092|14090|14092.2|14090.2|14089.2|14087.2|17
1643330850000|2022-01-28 00:47:30|14091.9|14089.9|14093.9|14091.9|14095.4|14093.4|14091.7|14089.7|41
1643330860000|2022-01-28 00:47:40|14095.7|14093.7|14092.2|14090.2|14097.2|14095.2|14091.2|14089.2|53
1643330870000|2022-01-28 00:47:50|14093.7|14091.7|14094.1|14092.1|14095.7|14093.7|14091.4|14089.4|25
1643330880000|2022-01-28 00:48:00|14094.4|14092.4|14094.5|14092.5|14095.5|14093.5|14093.6|14091.6|8
1643330890000|2022-01-28 00:48:10|14094.6|14092.6|14098.5|14096.5|14099.1|14097.1|14094.4|14092.4|34
1643330900000|2022-01-28 00:48:20|14098.4|14096.4|14097.9|14095.9|14098.5|14096.5|14097.2|14095.2|21
1643330910000|2022-01-28 00:48:30|14098|14096|14099.1|14097.1|14099.7|14097.7|14097.7|14095.7|27
1643330920000|2022-01-28 00:48:40|14099|14097|14103.4|14101.4|14104.5|14102.5|14099|14097|50
1643330930000|2022-01-28 00:48:50|14103.2|14101.2|14100|14098|14104.4|14102.4|14100|14098|25
1643330940000|2022-01-28 00:49:00|14100.2|14098.2|14099.6|14097.6|14101.2|14099.2|14097.2|14095.2|30
1643330950000|2022-01-28 00:49:10|14099.5|14097.5|14103.6|14101.6|14103.6|14101.6|14099.2|14097.2|38
1643330960000|2022-01-28 00:49:20|14103.4|14101.4|14102.1|14100.1|14105.7|14103.7|14101.9|14099.9|42
1643330970000|2022-01-28 00:49:30|14102.2|14100.2|14102.6|14100.6|14102.7|14100.7|14101|14099|14
1643330980000|2022-01-28 00:49:40|14103|14101|14101|14099|14103.1|14101.1|14099|14097|35
1643330990000|2022-01-28 00:49:50|14100.7|14098.7|14099.4|14097.4|14100.7|14098.7|14099|14097|6
1643331000000|2022-01-28 00:50:00|14099|14097|14100|14098|14102.1|14100.1|14099|14097|12
1643331010000|2022-01-28 00:50:10|14100.1|14098.1|14101.2|14099.2|14101.5|14099.5|14100.1|14098.1|3
1643331020000|2022-01-28 00:50:20|14101.5|14099.5|14099.9|14097.9|14101.5|14099.5|14099.9|14097.9|14
1643331030000|2022-01-28 00:50:30|14099.4|14097.4|14100.1|14098.1|14100.1|14098.1|14096.2|14094.2|38
1643331040000|2022-01-28 00:50:40|14099.2|14097.2|14100.9|14098.9|14100.9|14098.9|14099.2|14097.2|6
1643331050000|2022-01-28 00:50:50|14100.7|14098.7|14097.5|14095.5|14100.7|14098.7|14097.4|14095.4|17
1643331060000|2022-01-28 00:51:00|14097.4|14095.4|14098.7|14096.7|14099.5|14097.5|14097|14095|15
1643331070000|2022-01-28 00:51:10|14098.6|14096.6|14096.5|14094.5|14100.1|14098.1|14096.4|14094.4|20
1643331080000|2022-01-28 00:51:20|14096.6|14094.6|14096.1|14094.1|14096.7|14094.7|14094.7|14092.7|5
1643331090000|2022-01-28 00:51:30|14096.4|14094.4|14099.4|14097.4|14099.9|14097.9|14096|14094|11
1643331100000|2022-01-28 00:51:40|14099|14097|14097.5|14095.5|14099.1|14097.1|14096.5|14094.5|18
1643331110000|2022-01-28 00:51:50|14098.5|14096.5|14100.6|14098.6|14100.6|14098.6|14097.1|14095.1|6
1643331120000|2022-01-28 00:52:00|14100.7|14098.7|14101.2|14099.2|14101.4|14099.4|14100.4|14098.4|8
1643331130000|2022-01-28 00:52:10|14103.6|14101.6|14103.1|14101.1|14103.7|14101.7|14102.6|14100.6|18
1643331140000|2022-01-28 00:52:20|14103.6|14101.6|14119.1|14117.1|14122.2|14120.2|14102.7|14100.7|172
1643331150000|2022-01-28 00:52:30|14119.5|14117.5|14120.2|14118.2|14122.7|14120.7|14118|14116|43
1643331160000|2022-01-28 00:52:40|14120.1|14118.1|14115.6|14113.6|14120.7|14118.7|14114.7|14112.7|40
1643331170000|2022-01-28 00:52:50|14114.9|14112.9|14110.2|14108.2|14115.6|14113.6|14110.2|14108.2|37
1643331180000|2022-01-28 00:53:00|14110.1|14108.1|14115.4|14113.4|14116.1|14114.1|14110.1|14108.1|33
1643331190000|2022-01-28 00:53:10|14116.5|14114.5|14115.2|14113.2|14119.2|14117.2|14114|14112|50
1643331200000|2022-01-28 00:53:20|14115.4|14113.4|14115.6|14113.6|14115.6|14113.6|14112.4|14110.4|22
1643331210000|2022-01-28 00:53:30|14115.9|14113.9|14117|14115|14119.2|14117.2|14115.6|14113.6|33
1643331220000|2022-01-28 00:53:40|14116.9|14114.9|14119.7|14117.7|14120.6|14118.6|14116.7|14114.7|25
1643331230000|2022-01-28 00:53:50|14119.6|14117.6|14117|14115|14119.6|14117.6|14114.4|14112.4|34
1643331240000|2022-01-28 00:54:00|14116.4|14114.4|14117|14115|14118.9|14116.9|14116|14114|55
1643331250000|2022-01-28 00:54:10|14117.5|14115.5|14121.5|14119.5|14122.4|14120.4|14117.5|14115.5|66
1643331260000|2022-01-28 00:54:20|14121.6|14119.6|14118.7|14116.7|14121.9|14119.9|14118.6|14116.6|18
1643331270000|2022-01-28 00:54:30|14118.4|14116.4|14121.9|14119.9|14122.7|14120.7|14117.9|14115.9|30
1643331280000|2022-01-28 00:54:40|14121.7|14119.7|14120.1|14118.1|14121.7|14119.7|14119.1|14117.1|4
1643331290000|2022-01-28 00:54:50|14120.2|14118.2|14118.6|14116.6|14121|14119|14118.6|14116.6|9
1643331300000|2022-01-28 00:55:00|14118.5|14116.5|14122.1|14120.1|14123.5|14121.5|14117.9|14115.9|40
1643331310000|2022-01-28 00:55:10|14122|14120|14128|14126|14129.1|14127.1|14122|14120|82
1643331320000|2022-01-28 00:55:20|14128.1|14126.1|14129.2|14127.2|14131.5|14129.5|14128.1|14126.1|44
1643331330000|2022-01-28 00:55:30|14128.9|14126.9|14129.9|14127.9|14130.7|14128.7|14127|14125|52
1643331340000|2022-01-28 00:55:40|14129.7|14127.7|14130.2|14128.2|14131.6|14129.6|14129.4|14127.4|53
1643331350000|2022-01-28 00:55:50|14129.4|14127.4|14131.7|14129.7|14134.1|14132.1|14129.4|14127.4|81
1643331360000|2022-01-28 00:56:00|14131.9|14129.9|14134.2|14132.2|14135.6|14133.6|14131.4|14129.4|42
1643331370000|2022-01-28 00:56:10|14133.9|14131.9|14132.5|14130.5|14134.9|14132.9|14131.9|14129.9|86
1643331380000|2022-01-28 00:56:20|14132.6|14130.6|14134.1|14132.1|14134.9|14132.9|14132.6|14130.6|29
1643331390000|2022-01-28 00:56:30|14133.7|14131.7|14133.5|14131.5|14134.9|14132.9|14133.4|14131.4|10
1643331400000|2022-01-28 00:56:40|14133.4|14131.4|14133.1|14131.1|14135.6|14133.6|14133.1|14131.1|12
1643331410000|2022-01-28 00:56:50|14133|14131|14133|14131|14134.2|14132.2|14132.9|14130.9|8
1643331420000|2022-01-28 00:57:00|14133.1|14131.1|14133|14131|14133.5|14131.5|14131.9|14129.9|28
1643331430000|2022-01-28 00:57:10|14132.7|14130.7|14135.4|14133.4|14135.4|14133.4|14132.6|14130.6|19
1643331440000|2022-01-28 00:57:20|14133.7|14131.7|14136.6|14134.6|14137|14135|14133.7|14131.7|32
1643331450000|2022-01-28 00:57:30|14136.7|14134.7|14141.4|14139.4|14141.4|14139.4|14136.7|14134.7|109
1643331460000|2022-01-28 00:57:40|14140.6|14138.6|14142.4|14140.4|14142.6|14140.6|14140|14138|118
1643331470000|2022-01-28 00:57:50|14142.5|14140.5|14145.2|14143.2|14146.1|14144.1|14141|14139|72
1643331480000|2022-01-28 00:58:00|14145.1|14143.1|14141.1|14139.1|14145.1|14143.1|14141|14139|38
1643331490000|2022-01-28 00:58:10|14141|14139|14142.6|14140.6|14144.6|14142.6|14140.5|14138.5|82
1643331500000|2022-01-28 00:58:20|14142.1|14140.1|14138.2|14136.2|14142.6|14140.6|14138.2|14136.2|32
1643331510000|2022-01-28 00:58:30|14138.4|14136.4|14140.9|14138.9|14142.6|14140.6|14138.4|14136.4|47
1643331520000|2022-01-28 00:58:40|14140.6|14138.6|14139.1|14137.1|14141.7|14139.7|14138.7|14136.7|10
1643331530000|2022-01-28 00:58:50|14138.7|14136.7|14147.2|14145.2|14147.4|14145.4|14138.7|14136.7|65
1643331540000|2022-01-28 00:59:00|14147.7|14145.7|14152.5|14150.5|14156|14154|14147.7|14145.7|140
1643331550000|2022-01-28 00:59:10|14151.6|14149.6|14147.6|14145.6|14152.2|14150.2|14147.5|14145.5|25
1643331560000|2022-01-28 00:59:20|14147.7|14145.7|14140|14138|14147.7|14145.7|14139.1|14137.1|75
1643331570000|2022-01-28 00:59:30|14140.2|14138.2|14140.9|14138.9|14141.5|14139.5|14136.7|14134.7|44
1643331580000|2022-01-28 00:59:40|14140.5|14138.5|14140.1|14138.1|14143.1|14141.1|14140.1|14138.1|27
1643331590000|2022-01-28 00:59:50|14140.4|14138.4|14138.7|14136.7|14141.9|14139.9|14138.7|14136.7|9
1643331600000|2022-01-28 01:00:00|14138.6|14136.6|14143.5|14141.5|14145|14143|14138|14136|32
1643331610000|2022-01-28 01:00:10|14143.4|14141.4|14140.6|14138.6|14143.4|14141.4|14138.6|14136.6|23
1643331620000|2022-01-28 01:00:20|14140.5|14138.5|14137.7|14135.7|14140.6|14138.6|14136.6|14134.6|35
1643331630000|2022-01-28 01:00:30|14137.6|14135.6|14138.1|14136.1|14140.1|14138.1|14137.6|14135.6|26
1643331640000|2022-01-28 01:00:40|14137.4|14135.4|14141|14139|14141.6|14139.6|14137.4|14135.4|10
1643331650000|2022-01-28 01:00:50|14140.9|14138.9|14139.5|14137.5|14141.5|14139.5|14138.2|14136.2|23
1643331660000|2022-01-28 01:01:00|14139.6|14137.6|14148.5|14146.5|14148.5|14146.5|14139.6|14137.6|29
1643331670000|2022-01-28 01:01:10|14148.4|14146.4|14145.5|14143.5|14148.6|14146.6|14144.7|14142.7|18
1643331680000|2022-01-28 01:01:20|14145|14143|14145.2|14143.2|14145.7|14143.7|14144.9|14142.9|7
1643331690000|2022-01-28 01:01:30|14145.5|14143.5|14149.9|14147.9|14149.9|14147.9|14145.5|14143.5|28
1643331700000|2022-01-28 01:01:40|14150.4|14148.4|14152.2|14150.2|14153.4|14151.4|14148.9|14146.9|62
1643331710000|2022-01-28 01:01:50|14149.7|14147.7|14150.1|14148.1|14150.6|14148.6|14148.6|14146.6|16
1643331720000|2022-01-28 01:02:00|14150.5|14148.5|14148.4|14146.4|14150.9|14148.9|14146|14144|37
1643331730000|2022-01-28 01:02:10|14148.6|14146.6|14150.4|14148.4|14150.4|14148.4|14148.6|14146.6|2
1643331740000|2022-01-28 01:02:20|14150.2|14148.2|14150.4|14148.4|14150.5|14148.5|14149|14147|10
1643331750000|2022-01-28 01:02:30|14150.5|14148.5|14151.7|14149.7|14152.4|14150.4|14150.5|14148.5|14
1643331760000|2022-01-28 01:02:40|14151.9|14149.9|14155.6|14153.6|14156.2|14154.2|14151.9|14149.9|37
1643331770000|2022-01-28 01:02:50|14155.7|14153.7|14159.5|14157.5|14159.5|14157.5|14153.6|14151.6|61
1643331780000|2022-01-28 01:03:00|14159|14157|14165|14163|14169.2|14167.2|14159|14157|118
1643331790000|2022-01-28 01:03:10|14163.6|14161.6|14165.2|14163.2|14165.6|14163.6|14160|14158|44
1643331800000|2022-01-28 01:03:20|14165.4|14163.4|14167.7|14165.7|14169|14167|14164.9|14162.9|22
1643331810000|2022-01-28 01:03:30|14166.4|14164.4|14169.4|14167.4|14169.7|14167.7|14164.7|14162.7|53
1643331820000|2022-01-28 01:03:40|14169.2|14167.2|14168.6|14166.6|14171|14169|14167.7|14165.7|41
1643331830000|2022-01-28 01:03:50|14168.7|14166.7|14166.1|14164.1|14168.7|14166.7|14166.1|14164.1|23
1643331840000|2022-01-28 01:04:00|14165.4|14163.4|14164.6|14162.6|14166.6|14164.6|14164.4|14162.4|71
1643331850000|2022-01-28 01:04:10|14163.4|14161.4|14166.9|14164.9|14168.2|14166.2|14163.4|14161.4|39
1643331860000|2022-01-28 01:04:20|14166.6|14164.6|14162.1|14160.1|14167.5|14165.5|14162.1|14160.1|43
1643331870000|2022-01-28 01:04:30|14162.2|14160.2|14169.2|14167.2|14169.2|14167.2|14162.2|14160.2|34
1643331880000|2022-01-28 01:04:40|14170.6|14168.6|14166.6|14164.6|14171.7|14169.7|14166.4|14164.4|24
1643331890000|2022-01-28 01:04:50|14167.4|14165.4|14167|14165|14168.5|14166.5|14164.7|14162.7|19
1643331900000|2022-01-28 01:05:00|14166.9|14164.9|14160.7|14158.7|14166.9|14164.9|14160.2|14158.2|52
1643331910000|2022-01-28 01:05:10|14160.6|14158.6|14160.7|14158.7|14161.7|14159.7|14160.4|14158.4|52
1643331920000|2022-01-28 01:05:20|14160.5|14158.5|14165.5|14163.5|14166.2|14164.2|14160.5|14158.5|34
1643331930000|2022-01-28 01:05:30|14164.6|14162.6|14164.5|14162.5|14165.1|14163.1|14164|14162|8
1643331940000|2022-01-28 01:05:40|14164.4|14162.4|14164.9|14162.9|14164.9|14162.9|14164.4|14162.4|3
1643331950000|2022-01-28 01:05:50|14164.5|14162.5|14169.1|14167.1|14169.4|14167.4|14164.5|14162.5|14
1643331960000|2022-01-28 01:06:00|14168.4|14166.4|14172.2|14170.2|14173.2|14171.2|14167.7|14165.7|90
1643331970000|2022-01-28 01:06:10|14172.1|14170.1|14171|14169|14174.4|14172.4|14168.4|14166.4|117
1643331980000|2022-01-28 01:06:20|14170.9|14168.9|14169.2|14167.2|14173.4|14171.4|14168.9|14166.9|41
1643331990000|2022-01-28 01:06:30|14168.2|14166.2|14171.1|14169.1|14171.1|14169.1|14168.2|14166.2|21
1643332000000|2022-01-28 01:06:40|14171.2|14169.2|14169|14167|14172|14170|14168.5|14166.5|34
1643332010000|2022-01-28 01:06:50|14168.7|14166.7|14171|14169|14171|14169|14166.2|14164.2|41
1643332020000|2022-01-28 01:07:00|14171.6|14169.6|14170.5|14168.5|14172.2|14170.2|14170.4|14168.4|26
1643332030000|2022-01-28 01:07:10|14170.9|14168.9|14169.4|14167.4|14171.2|14169.2|14169.2|14167.2|21
1643332040000|2022-01-28 01:07:20|14171|14169|14168.7|14166.7|14171.1|14169.1|14168.5|14166.5|14
1643332050000|2022-01-28 01:07:30|14167.1|14165.1|14168|14166|14168.5|14166.5|14167|14165|6
1643332060000|2022-01-28 01:07:40|14168.2|14166.2|14166.9|14164.9|14168.7|14166.7|14165.9|14163.9|41
1643332070000|2022-01-28 01:07:50|14167|14165|14166.9|14164.9|14167.2|14165.2|14165.7|14163.7|30
1643332080000|2022-01-28 01:08:00|14167.2|14165.2|14164.9|14162.9|14167.2|14165.2|14164.5|14162.5|21
1643332090000|2022-01-28 01:08:10|14164.1|14162.1|14164.7|14162.7|14166|14164|14164.1|14162.1|15
1643332100000|2022-01-28 01:08:20|14165.6|14163.6|14165.2|14163.2|14165.6|14163.6|14165|14163|13
1643332110000|2022-01-28 01:08:30|14165.4|14163.4|14169.7|14167.7|14169.9|14167.9|14165.1|14163.1|52
1643332120000|2022-01-28 01:08:40|14169.9|14167.9|14172.7|14170.7|14174.5|14172.5|14169.9|14167.9|56
1643332130000|2022-01-28 01:08:50|14172.4|14170.4|14169.7|14167.7|14172.4|14170.4|14169.4|14167.4|19
1643332140000|2022-01-28 01:09:00|14169.9|14167.9|14158|14156|14170|14168|14156.9|14154.9|99
1643332150000|2022-01-28 01:09:10|14157.9|14155.9|14158|14156|14160.4|14158.4|14157.4|14155.4|67
1643332160000|2022-01-28 01:09:20|14157.7|14155.7|14155.1|14153.1|14158|14156|14154.2|14152.2|32
1643332170000|2022-01-28 01:09:30|14155.5|14153.5|14154.4|14152.4|14155.6|14153.6|14153.1|14151.1|59
1643332180000|2022-01-28 01:09:40|14154.1|14152.1|14150.2|14148.2|14154.1|14152.1|14150.1|14148.1|49
1643332190000|2022-01-28 01:09:50|14149.2|14147.2|14147.5|14145.5|14150.2|14148.2|14145|14143|99
1643332200000|2022-01-28 01:10:00|14147.4|14145.4|14148.6|14146.6|14150.2|14148.2|14147.4|14145.4|24
1643332210000|2022-01-28 01:10:10|14148.7|14146.7|14148.7|14146.7|14149.7|14147.7|14148.5|14146.5|5
1643332220000|2022-01-28 01:10:20|14148.9|14146.9|14150.2|14148.2|14150.2|14148.2|14148.9|14146.9|13
1643332230000|2022-01-28 01:10:30|14151.9|14149.9|14150.9|14148.9|14152|14150|14149.6|14147.6|30
1643332240000|2022-01-28 01:10:40|14151.1|14149.1|14152.9|14150.9|14154.7|14152.7|14150.9|14148.9|32
1643332250000|2022-01-28 01:10:50|14152.6|14150.6|14151.1|14149.1|14152.6|14150.6|14149.5|14147.5|12
1643332260000|2022-01-28 01:11:00|14151.2|14149.2|14149.1|14147.1|14151.6|14149.6|14148.4|14146.4|27
1643332270000|2022-01-28 01:11:10|14149.2|14147.2|14145.9|14143.9|14150.5|14148.5|14145.7|14143.7|183
1643332280000|2022-01-28 01:11:20|14145.1|14143.1|14143.2|14141.2|14145.9|14143.9|14141.9|14139.9|33
1643332290000|2022-01-28 01:11:30|14143.6|14141.6|14147.4|14145.4|14147.4|14145.4|14143.6|14141.6|18
1643332300000|2022-01-28 01:11:40|14147.5|14145.5|14148.5|14146.5|14149|14147|14147.2|14145.2|15
1643332310000|2022-01-28 01:11:50|14148.4|14146.4|14149|14147|14149.6|14147.6|14148.4|14146.4|9
1643332320000|2022-01-28 01:12:00|14149.1|14147.1|14151.2|14149.2|14151.2|14149.2|14149.1|14147.1|11
1643332330000|2022-01-28 01:12:10|14151.1|14149.1|14154.6|14152.6|14154.7|14152.7|14150.9|14148.9|38
1643332340000|2022-01-28 01:12:20|14154.9|14152.9|14156.6|14154.6|14158|14156|14154.4|14152.4|12
1643332350000|2022-01-28 01:12:30|14156.9|14154.9|14162.4|14160.4|14162.5|14160.5|14156.7|14154.7|45
1643332360000|2022-01-28 01:12:40|14162|14160|14159.9|14157.9|14162.2|14160.2|14156.2|14154.2|44
1643332370000|2022-01-28 01:12:50|14160.1|14158.1|14161.1|14159.1|14162.2|14160.2|14159.5|14157.5|16
1643332380000|2022-01-28 01:13:00|14161.2|14159.2|14158.5|14156.5|14164|14162|14158.2|14156.2|26
1643332390000|2022-01-28 01:13:10|14158.4|14156.4|14156.7|14154.7|14160.1|14158.1|14156.7|14154.7|10
1643332400000|2022-01-28 01:13:20|14156.4|14154.4|14149.2|14147.2|14156.4|14154.4|14149.2|14147.2|47
1643332410000|2022-01-28 01:13:30|14147.7|14145.7|14147.5|14145.5|14148.7|14146.7|14145|14143|47
1643332420000|2022-01-28 01:13:40|14147.6|14145.6|14149.1|14147.1|14149.7|14147.7|14146.7|14144.7|6
1643332430000|2022-01-28 01:13:50|14149.5|14147.5|14148.2|14146.2|14151.5|14149.5|14148.2|14146.2|9
1643332440000|2022-01-28 01:14:00|14148.4|14146.4|14149|14147|14149.2|14147.2|14148.4|14146.4|3
1643332450000|2022-01-28 01:14:10|14149.1|14147.1|14147.2|14145.2|14149.1|14147.1|14147.2|14145.2|6
1643332460000|2022-01-28 01:14:20|14147.4|14145.4|14144|14142|14148.7|14146.7|14143.6|14141.6|51
1643332470000|2022-01-28 01:14:30|14143.6|14141.6|14141.6|14139.6|14147.6|14145.6|14141|14139|43
1643332480000|2022-01-28 01:14:40|14140.7|14138.7|14141.9|14139.9|14143.2|14141.2|14140.7|14138.7|22
1643332490000|2022-01-28 01:14:50|14141.4|14139.4|14139.2|14137.2|14144.4|14142.4|14139.1|14137.1|42
1643332500000|2022-01-28 01:15:00|14139.1|14137.1|14144.2|14142.2|14146.5|14144.5|14139.1|14137.1|45
1643332510000|2022-01-28 01:15:10|14144.7|14142.7|14145.2|14143.2|14146.7|14144.7|14144.7|14142.7|12
1643332520000|2022-01-28 01:15:20|14145.7|14143.7|14147.2|14145.2|14147.4|14145.4|14145.7|14143.7|12
1643332530000|2022-01-28 01:15:30|14147.1|14145.1|14142|14140|14147.1|14145.1|14140.7|14138.7|27
1643332540000|2022-01-28 01:15:40|14142.1|14140.1|14142.1|14140.1|14145.7|14143.7|14141.7|14139.7|12
1643332550000|2022-01-28 01:15:50|14142.9|14140.9|14138.2|14136.2|14144|14142|14135|14133|153
1643332560000|2022-01-28 01:16:00|14138.4|14136.4|14135.2|14133.2|14138.4|14136.4|14132.1|14130.1|44
1643332570000|2022-01-28 01:16:10|14134.7|14132.7|14136|14134|14137.5|14135.5|14134.1|14132.1|25
1643332580000|2022-01-28 01:16:20|14134.1|14132.1|14137.1|14135.1|14138.1|14136.1|14133.7|14131.7|27
1643332590000|2022-01-28 01:16:30|14135.7|14133.7|14133.9|14131.9|14137.6|14135.6|14132.2|14130.2|55
1643332600000|2022-01-28 01:16:40|14135.1|14133.1|14134.4|14132.4|14136|14134|14133.6|14131.6|13
1643332610000|2022-01-28 01:16:50|14136.4|14134.4|14137|14135|14138|14136|14136.4|14134.4|15
1643332620000|2022-01-28 01:17:00|14136.2|14134.2|14136.9|14134.9|14137|14135|14135.1|14133.1|11
1643332630000|2022-01-28 01:17:10|14136.7|14134.7|14137.5|14135.5|14138.2|14136.2|14136.5|14134.5|7
1643332640000|2022-01-28 01:17:20|14137.9|14135.9|14140.4|14138.4|14140.4|14138.4|14137.1|14135.1|37
1643332650000|2022-01-28 01:17:30|14140.2|14138.2|14139.7|14137.7|14140.4|14138.4|14138|14136|29
1643332660000|2022-01-28 01:17:40|14139.5|14137.5|14139.4|14137.4|14140|14138|14138.5|14136.5|9
1643332670000|2022-01-28 01:17:50|14139.5|14137.5|14136.4|14134.4|14139.6|14137.6|14135.9|14133.9|27
1643332680000|2022-01-28 01:18:00|14135.6|14133.6|14137.7|14135.7|14138.5|14136.5|14135.2|14133.2|27
1643332690000|2022-01-28 01:18:10|14138.6|14136.6|14144.4|14142.4|14144.5|14142.5|14138.1|14136.1|109
1643332700000|2022-01-28 01:18:20|14143.1|14141.1|14143.2|14141.2|14143.9|14141.9|14142.9|14140.9|19
1643332710000|2022-01-28 01:18:30|14143.4|14141.4|14139|14137|14143.5|14141.5|14139|14137|38
1643332720000|2022-01-28 01:18:40|14139.2|14137.2|14141.5|14139.5|14141.6|14139.6|14139.2|14137.2|6
1643332730000|2022-01-28 01:18:50|14141.4|14139.4|14143.2|14141.2|14145.2|14143.2|14141.2|14139.2|28
1643332740000|2022-01-28 01:19:00|14144.4|14142.4|14145.5|14143.5|14145.6|14143.6|14144.4|14142.4|8
1643332750000|2022-01-28 01:19:10|14144.7|14142.7|14145.5|14143.5|14145.5|14143.5|14142.7|14140.7|46
1643332760000|2022-01-28 01:19:20|14145.9|14143.9|14151|14149|14151|14149|14145.9|14143.9|35
1643332770000|2022-01-28 01:19:30|14151.2|14149.2|14150.2|14148.2|14151.2|14149.2|14147.9|14145.9|33
1643332780000|2022-01-28 01:19:40|14150.1|14148.1|14152.5|14150.5|14153.2|14151.2|14149.2|14147.2|35
1643332790000|2022-01-28 01:19:50|14152.4|14150.4|14152.2|14150.2|14153.1|14151.1|14151.2|14149.2|16
1643332800000|2022-01-28 01:20:00|14152.1|14150.1|14156.2|14154.2|14158.4|14156.4|14150.7|14148.7|53
1643332810000|2022-01-28 01:20:10|14156.4|14154.4|14158.4|14156.4|14158.7|14156.7|14155.2|14153.2|50
1643332820000|2022-01-28 01:20:20|14158.5|14156.5|14161.4|14159.4|14161.4|14159.4|14158.2|14156.2|25
1643332830000|2022-01-28 01:20:30|14161.2|14159.2|14160.7|14158.7|14161.5|14159.5|14159.4|14157.4|37
1643332840000|2022-01-28 01:20:40|14160.6|14158.6|14159.7|14157.7|14160.9|14158.9|14159.7|14157.7|13
1643332850000|2022-01-28 01:20:50|14159.1|14157.1|14157.9|14155.9|14159.1|14157.1|14157.5|14155.5|18
1643332860000|2022-01-28 01:21:00|14157.2|14155.2|14159.9|14157.9|14160.1|14158.1|14156.2|14154.2|33
1643332870000|2022-01-28 01:21:10|14159.6|14157.6|14160.2|14158.2|14160.7|14158.7|14159.4|14157.4|7
1643332880000|2022-01-28 01:21:20|14160.5|14158.5|14165.6|14163.6|14165.9|14163.9|14160.1|14158.1|42
1643332890000|2022-01-28 01:21:30|14164.9|14162.9|14164.5|14162.5|14166.1|14164.1|14164.5|14162.5|11
1643332900000|2022-01-28 01:21:40|14164.9|14162.9|14161|14159|14165.1|14163.1|14161|14159|28
1643332910000|2022-01-28 01:21:50|14161.1|14159.1|14161.5|14159.5|14163|14161|14159.6|14157.6|33
1643332920000|2022-01-28 01:22:00|14161.6|14159.6|14160.5|14158.5|14162.2|14160.2|14160.4|14158.4|4
1643332930000|2022-01-28 01:22:10|14160.4|14158.4|14156.5|14154.5|14160.7|14158.7|14156.2|14154.2|57
1643332940000|2022-01-28 01:22:20|14156.2|14154.2|14154.6|14152.6|14157.6|14155.6|14153.9|14151.9|32
1643332950000|2022-01-28 01:22:30|14155|14153|14156.7|14154.7|14158.4|14156.4|14154.5|14152.5|24
1643332960000|2022-01-28 01:22:40|14157|14155|14156.7|14154.7|14157.1|14155.1|14154.7|14152.7|10
1643332970000|2022-01-28 01:22:50|14156.6|14154.6|14156.5|14154.5|14157|14155|14153.9|14151.9|24
1643332980000|2022-01-28 01:23:00|14156.6|14154.6|14154.5|14152.5|14157.9|14155.9|14153.9|14151.9|19
1643332990000|2022-01-28 01:23:10|14154.4|14152.4|14153.4|14151.4|14154.4|14152.4|14152.2|14150.2|25
1643333000000|2022-01-28 01:23:20|14153.5|14151.5|14153.7|14151.7|14155.7|14153.7|14153.5|14151.5|9
1643333010000|2022-01-28 01:23:30|14153.9|14151.9|14152.5|14150.5|14154.2|14152.2|14152.4|14150.4|18
1643333020000|2022-01-28 01:23:40|14152.6|14150.6|14150.5|14148.5|14153.6|14151.6|14150.1|14148.1|21
1643333030000|2022-01-28 01:23:50|14150.6|14148.6|14150.2|14148.2|14151.2|14149.2|14149.2|14147.2|15
1643333040000|2022-01-28 01:24:00|14150.4|14148.4|14150.5|14148.5|14153.2|14151.2|14150.4|14148.4|14
1643333050000|2022-01-28 01:24:10|14149.9|14147.9|14147.2|14145.2|14149.9|14147.9|14147|14145|27
1643333060000|2022-01-28 01:24:20|14148|14146|14148|14146|14149.1|14147.1|14147.1|14145.1|14
1643333070000|2022-01-28 01:24:30|14147.7|14145.7|14147.7|14145.7|14148.4|14146.4|14146.5|14144.5|3
1643333080000|2022-01-28 01:24:40|14147.2|14145.2|14147.7|14145.7|14148.5|14146.5|14147.2|14145.2|11
1643333090000|2022-01-28 01:24:50|14147.9|14145.9|14147.2|14145.2|14148.4|14146.4|14146.9|14144.9|6
1643333100000|2022-01-28 01:25:00|14147.6|14145.6|14148.4|14146.4|14150.5|14148.5|14147|14145|24
1643333110000|2022-01-28 01:25:10|14148.2|14146.2|14147.9|14145.9|14148.4|14146.4|14147.7|14145.7|1
1643333120000|2022-01-28 01:25:20|14148.4|14146.4|14149.5|14147.5|14150.4|14148.4|14148.4|14146.4|13
1643333130000|2022-01-28 01:25:30|14149.4|14147.4|14154.4|14152.4|14154.4|14152.4|14149.2|14147.2|14
1643333140000|2022-01-28 01:25:40|14154.5|14152.5|14160.9|14158.9|14161.7|14159.7|14154.5|14152.5|65
1643333150000|2022-01-28 01:25:50|14161|14159|14160|14158|14162.5|14160.5|14159.9|14157.9|26
1643333160000|2022-01-28 01:26:00|14159.6|14157.6|14158.7|14156.7|14160.4|14158.4|14157.1|14155.1|12
1643333170000|2022-01-28 01:26:10|14158.9|14156.9|14160.6|14158.6|14161.2|14159.2|14158.7|14156.7|15
1643333180000|2022-01-28 01:26:20|14161.5|14159.5|14159.6|14157.6|14163|14161|14158.4|14156.4|45
1643333190000|2022-01-28 01:26:30|14159.7|14157.7|14162.6|14160.6|14162.9|14160.9|14159.7|14157.7|13
1643333200000|2022-01-28 01:26:40|14162.5|14160.5|14164.2|14162.2|14165.4|14163.4|14162.1|14160.1|37
1643333210000|2022-01-28 01:26:50|14164.1|14162.1|14161.6|14159.6|14164.5|14162.5|14161.2|14159.2|20
1643333220000|2022-01-28 01:27:00|14162.9|14160.9|14162.2|14160.2|14163.9|14161.9|14162.1|14160.1|15
1643333230000|2022-01-28 01:27:10|14161.7|14159.7|14162.6|14160.6|14163.2|14161.2|14161.7|14159.7|10
1643333240000|2022-01-28 01:27:20|14163|14161|14162.4|14160.4|14163.4|14161.4|14162.2|14160.2|5
1643333250000|2022-01-28 01:27:30|14162.9|14160.9|14164.7|14162.7|14165.1|14163.1|14162.9|14160.9|15
1643333260000|2022-01-28 01:27:40|14164.4|14162.4|14164.1|14162.1|14165|14163|14164|14162|11
1643333270000|2022-01-28 01:27:50|14164.2|14162.2|14168.5|14166.5|14168.9|14166.9|14164.1|14162.1|50
1643333280000|2022-01-28 01:28:00|14168.7|14166.7|14167.5|14165.5|14169.9|14167.9|14166.5|14164.5|41
1643333290000|2022-01-28 01:28:10|14167.4|14165.4|14166|14164|14167.4|14165.4|14165.1|14163.1|18
1643333300000|2022-01-28 01:28:20|14166.1|14164.1|14163.6|14161.6|14166.1|14164.1|14163.6|14161.6|12
1643333310000|2022-01-28 01:28:30|14163.5|14161.5|14161.9|14159.9|14163.5|14161.5|14160.2|14158.2|19
1643333320000|2022-01-28 01:28:40|14161.1|14159.1|14158.9|14156.9|14161.5|14159.5|14156.7|14154.7|29
1643333330000|2022-01-28 01:28:50|14159|14157|14157.2|14155.2|14159.9|14157.9|14154.6|14152.6|24
1643333340000|2022-01-28 01:29:00|14158.2|14156.2|14159.9|14157.9|14161|14159|14157.9|14155.9|11
1643333350000|2022-01-28 01:29:10|14159.6|14157.6|14164.9|14162.9|14166.2|14164.2|14159.6|14157.6|18
1643333360000|2022-01-28 01:29:20|14164.6|14162.6|14167.9|14165.9|14169.9|14167.9|14162.9|14160.9|53
1643333370000|2022-01-28 01:29:30|14167.4|14165.4|14163.2|14161.2|14168.7|14166.7|14163.1|14161.1|28
1643333380000|2022-01-28 01:29:40|14164|14162|14163|14161|14165.6|14163.6|14162.6|14160.6|21
1643333390000|2022-01-28 01:29:50|14162.9|14160.9|14163.1|14161.1|14163.1|14161.1|14162|14160|6
1643333400000|2022-01-28 01:30:00|14163.9|14161.9|14161.9|14159.9|14167.6|14165.6|14161.9|14159.9|19
1643333410000|2022-01-28 01:30:10|14159.9|14157.9|14150.6|14148.6|14164.4|14162.4|14150|14148|76
1643333420000|2022-01-28 01:30:20|14151.2|14149.2|14152|14150|14154.9|14152.9|14151.2|14149.2|32
1643333430000|2022-01-28 01:30:30|14152.2|14150.2|14150.9|14148.9|14152.2|14150.2|14149.2|14147.2|29
1643333440000|2022-01-28 01:30:40|14150.5|14148.5|14148.4|14146.4|14151.9|14149.9|14148.4|14146.4|17
1643333450000|2022-01-28 01:30:50|14148.5|14146.5|14145.4|14143.4|14148.6|14146.6|14145.2|14143.2|52
1643333460000|2022-01-28 01:31:00|14145.9|14143.9|14145.9|14143.9|14147.1|14145.1|14145|14143|34
1643333470000|2022-01-28 01:31:10|14146.1|14144.1|14147.6|14145.6|14147.6|14145.6|14145.2|14143.2|15
1643333480000|2022-01-28 01:31:20|14148.5|14146.5|14150.1|14148.1|14151.5|14149.5|14148.4|14146.4|21
1643333490000|2022-01-28 01:31:30|14149.5|14147.5|14150.7|14148.7|14152.7|14150.7|14149|14147|25
1643333500000|2022-01-28 01:31:40|14150.5|14148.5|14149.9|14147.9|14151|14149|14149.6|14147.6|11
1643333510000|2022-01-28 01:31:50|14150.4|14148.4|14150.7|14148.7|14152.2|14150.2|14150.1|14148.1|23
1643333520000|2022-01-28 01:32:00|14150.6|14148.6|14150.5|14148.5|14152.4|14150.4|14150.4|14148.4|2
1643333530000|2022-01-28 01:32:10|14149.9|14147.9|14147.9|14145.9|14150.1|14148.1|14147.2|14145.2|29
1643333540000|2022-01-28 01:32:20|14148|14146|14145.4|14143.4|14149.6|14147.6|14144.4|14142.4|36
1643333550000|2022-01-28 01:32:30|14146.4|14144.4|14146.1|14144.1|14147.7|14145.7|14146|14144|13
1643333560000|2022-01-28 01:32:40|14146.6|14144.6|14141.2|14139.2|14146.7|14144.7|14141|14139|57
1643333570000|2022-01-28 01:32:50|14142.9|14140.9|14141.9|14139.9|14144|14142|14141.4|14139.4|48
1643333580000|2022-01-28 01:33:00|14141.7|14139.7|14139.6|14137.6|14141.7|14139.7|14137|14135|66
1643333590000|2022-01-28 01:33:10|14139.5|14137.5|14135.7|14133.7|14139.7|14137.7|14134.2|14132.2|61
1643333600000|2022-01-28 01:33:20|14137.6|14135.6|14137.5|14135.5|14138.1|14136.1|14136.6|14134.6|35
1643333610000|2022-01-28 01:33:30|14137.4|14135.4|14137.2|14135.2|14139.7|14137.7|14137|14135|41
1643333620000|2022-01-28 01:33:40|14137.1|14135.1|14137.5|14135.5|14137.7|14135.7|14135.2|14133.2|22
1643333630000|2022-01-28 01:33:50|14136.9|14134.9|14137.7|14135.7|14139.5|14137.5|14136.6|14134.6|20
1643333640000|2022-01-28 01:34:00|14137.9|14135.9|14132|14130|14137.9|14135.9|14130.9|14128.9|41
1643333650000|2022-01-28 01:34:10|14131.7|14129.7|14126.6|14124.6|14131.9|14129.9|14125.7|14123.7|62
1643333660000|2022-01-28 01:34:20|14126.1|14124.1|14125.9|14123.9|14127.2|14125.2|14124.9|14122.9|50
1643333670000|2022-01-28 01:34:30|14126.1|14124.1|14126.5|14124.5|14129.2|14127.2|14125.6|14123.6|28
1643333680000|2022-01-28 01:34:40|14127.2|14125.2|14128.9|14126.9|14128.9|14126.9|14126.6|14124.6|8
1643333690000|2022-01-28 01:34:50|14128.5|14126.5|14128|14126|14128.5|14126.5|14127|14125|9
1643333700000|2022-01-28 01:35:00|14129.2|14127.2|14130.4|14128.4|14132.9|14130.9|14129.1|14127.1|45
1643333710000|2022-01-28 01:35:10|14130.6|14128.6|14130.2|14128.2|14132.5|14130.5|14130|14128|34
1643333720000|2022-01-28 01:35:20|14130.4|14128.4|14131.7|14129.7|14131.7|14129.7|14130.4|14128.4|7
1643333730000|2022-01-28 01:35:30|14132.7|14130.7|14135.7|14133.7|14137.7|14135.7|14131.9|14129.9|59
1643333740000|2022-01-28 01:35:40|14135|14133|14132.6|14130.6|14135.5|14133.5|14132.2|14130.2|15
1643333750000|2022-01-28 01:35:50|14132.2|14130.2|14133.2|14131.2|14133.2|14131.2|14131.9|14129.9|4
1643333760000|2022-01-28 01:36:00|14133.1|14131.1|14128.5|14126.5|14133.1|14131.1|14127.6|14125.6|37
1643333770000|2022-01-28 01:36:10|14128.7|14126.7|14131|14129|14131|14129|14127.9|14125.9|15
1643333780000|2022-01-28 01:36:20|14130.7|14128.7|14129|14127|14130.7|14128.7|14128.6|14126.6|9
1643333790000|2022-01-28 01:36:30|14129.1|14127.1|14130.6|14128.6|14130.6|14128.6|14129|14127|7
1643333800000|2022-01-28 01:36:40|14130.7|14128.7|14132|14130|14132.1|14130.1|14130.7|14128.7|17
1643333810000|2022-01-28 01:36:50|14130.5|14128.5|14122.2|14120.2|14131|14129|14122|14120|68
1643333820000|2022-01-28 01:37:00|14122.4|14120.4|14126.4|14124.4|14128.1|14126.1|14121.9|14119.9|35
1643333830000|2022-01-28 01:37:10|14125.9|14123.9|14123.2|14121.2|14126.6|14124.6|14123.1|14121.1|19
1643333840000|2022-01-28 01:37:20|14123.4|14121.4|14123.9|14121.9|14124.9|14122.9|14123|14121|22
1643333850000|2022-01-28 01:37:30|14124|14122|14132.1|14130.1|14132.1|14130.1|14124|14122|23
1643333860000|2022-01-28 01:37:40|14132|14130|14134.4|14132.4|14135.7|14133.7|14132|14130|48
1643333870000|2022-01-28 01:37:50|14133.9|14131.9|14133|14131|14133.9|14131.9|14132.6|14130.6|5
1643333880000|2022-01-28 01:38:00|14132.9|14130.9|14132|14130|14133|14131|14130|14128|55
1643333890000|2022-01-28 01:38:10|14132.1|14130.1|14137.9|14135.9|14139.5|14137.5|14132.1|14130.1|61
1643333900000|2022-01-28 01:38:20|14138|14136|14136.4|14134.4|14138.7|14136.7|14134.9|14132.9|19
1643333910000|2022-01-28 01:38:30|14136.1|14134.1|14130.1|14128.1|14136.5|14134.5|14130|14128|33
1643333920000|2022-01-28 01:38:40|14130.5|14128.5|14130.9|14128.9|14132.1|14130.1|14129.7|14127.7|16
1643333930000|2022-01-28 01:38:50|14130.7|14128.7|14128.5|14126.5|14130.7|14128.7|14126.6|14124.6|28
1643333940000|2022-01-28 01:39:00|14129.1|14127.1|14128.6|14126.6|14129.6|14127.6|14125.5|14123.5|22
1643333950000|2022-01-28 01:39:10|14128.5|14126.5|14127.7|14125.7|14129.5|14127.5|14126.7|14124.7|23
1643333960000|2022-01-28 01:39:20|14127.4|14125.4|14128.9|14126.9|14129.4|14127.4|14127.2|14125.2|9
1643333970000|2022-01-28 01:39:30|14129|14127|14125.4|14123.4|14129.2|14127.2|14125.4|14123.4|12
1643333980000|2022-01-28 01:39:40|14125.7|14123.7|14125.9|14123.9|14127.2|14125.2|14124.2|14122.2|43
1643333990000|2022-01-28 01:39:50|14126|14124|14126.9|14124.9|14129.4|14127.4|14125.5|14123.5|36
1643334000000|2022-01-28 01:40:00|14126.7|14124.7|14127|14125|14127|14125|14122.5|14120.5|33
1643334010000|2022-01-28 01:40:10|14127.1|14125.1|14125.1|14123.1|14128|14126|14124.5|14122.5|25
1643334020000|2022-01-28 01:40:20|14124.9|14122.9|14122|14120|14124.9|14122.9|14121.1|14119.1|21
1643334030000|2022-01-28 01:40:30|14121.5|14119.5|14117.5|14115.5|14122.2|14120.2|14114.6|14112.6|91
1643334040000|2022-01-28 01:40:40|14117.4|14115.4|14117.4|14115.4|14119.9|14117.9|14115.2|14113.2|49
1643334050000|2022-01-28 01:40:50|14117.2|14115.2|14118.1|14116.1|14118.7|14116.7|14114.9|14112.9|40
1643334060000|2022-01-28 01:41:00|14118.2|14116.2|14118.5|14116.5|14119.5|14117.5|14117.4|14115.4|23
1643334070000|2022-01-28 01:41:10|14117.9|14115.9|14120.2|14118.2|14121.1|14119.1|14117.4|14115.4|37
1643334080000|2022-01-28 01:41:20|14119.6|14117.6|14119.6|14117.6|14120.4|14118.4|14119.5|14117.5|9
1643334090000|2022-01-28 01:41:30|14121.4|14119.4|14122|14120|14122.6|14120.6|14118.7|14116.7|21
1643334100000|2022-01-28 01:41:40|14122.1|14120.1|14119.6|14117.6|14123.4|14121.4|14119.5|14117.5|14
1643334110000|2022-01-28 01:41:50|14119.7|14117.7|14119.9|14117.9|14121.6|14119.6|14119.5|14117.5|11
1643334120000|2022-01-28 01:42:00|14120|14118|14126|14124|14127.2|14125.2|14120|14118|72
1643334130000|2022-01-28 01:42:10|14126.2|14124.2|14129|14127|14129|14127|14125.6|14123.6|43
1643334140000|2022-01-28 01:42:20|14128.7|14126.7|14134.5|14132.5|14135.5|14133.5|14128.7|14126.7|65
1643334150000|2022-01-28 01:42:30|14134.9|14132.9|14134.1|14132.1|14136|14134|14132.9|14130.9|36
1643334160000|2022-01-28 01:42:40|14134.2|14132.2|14132|14130|14134.4|14132.4|14131.5|14129.5|11
1643334170000|2022-01-28 01:42:50|14132.1|14130.1|14133.7|14131.7|14133.7|14131.7|14131.7|14129.7|5
1643334180000|2022-01-28 01:43:00|14133.9|14131.9|14142.7|14140.7|14143.7|14141.7|14133.9|14131.9|67
1643334190000|2022-01-28 01:43:10|14142.9|14140.9|14142.2|14140.2|14144.4|14142.4|14141.1|14139.1|36
1643334200000|2022-01-28 01:43:20|14142.7|14140.7|14138.1|14136.1|14144.2|14142.2|14138|14136|43
1643334210000|2022-01-28 01:43:30|14138.2|14136.2|14143.7|14141.7|14144|14142|14138.2|14136.2|16
1643334220000|2022-01-28 01:43:40|14143.6|14141.6|14140.5|14138.5|14143.6|14141.6|14140.5|14138.5|14
1643334230000|2022-01-28 01:43:50|14140.4|14138.4|14138.9|14136.9|14140.4|14138.4|14138.4|14136.4|5
1643334240000|2022-01-28 01:44:00|14138.7|14136.7|14139.5|14137.5|14141.5|14139.5|14136.1|14134.1|23
1643334250000|2022-01-28 01:44:10|14138|14136|14139.9|14137.9|14140.9|14138.9|14136.4|14134.4|31
1643334260000|2022-01-28 01:44:20|14139.2|14137.2|14138.6|14136.6|14141|14139|14138.5|14136.5|11
1643334270000|2022-01-28 01:44:30|14138.1|14136.1|14141.7|14139.7|14142.6|14140.6|14137.9|14135.9|25
1643334280000|2022-01-28 01:44:40|14141.6|14139.6|14139.9|14137.9|14141.7|14139.7|14139.7|14137.7|6
1643334290000|2022-01-28 01:44:50|14140|14138|14140.2|14138.2|14141.4|14139.4|14140|14138|4
1643334300000|2022-01-28 01:45:00|14140.4|14138.4|14139.9|14137.9|14140.4|14138.4|14138|14136|23
1643334310000|2022-01-28 01:45:10|14140.1|14138.1|14144.4|14142.4|14145|14143|14140.1|14138.1|45
1643334320000|2022-01-28 01:45:20|14143.2|14141.2|14146.1|14144.1|14147.4|14145.4|14143.1|14141.1|42
1643334330000|2022-01-28 01:45:30|14146|14144|14146|14144|14146.7|14144.7|14144.1|14142.1|24
1643334340000|2022-01-28 01:45:40|14145.4|14143.4|14143.9|14141.9|14146.7|14144.7|14143.6|14141.6|15
1643334350000|2022-01-28 01:45:50|14143.7|14141.7|14143|14141|14145|14143|14142.1|14140.1|27
1643334360000|2022-01-28 01:46:00|14143.7|14141.7|14148.7|14146.7|14149.9|14147.9|14143.7|14141.7|45
1643334370000|2022-01-28 01:46:10|14148.6|14146.6|14142.7|14140.7|14150.9|14148.9|14141.9|14139.9|56
1643334380000|2022-01-28 01:46:20|14143|14141|14140.6|14138.6|14145.6|14143.6|14140.6|14138.6|25
1643334390000|2022-01-28 01:46:30|14140.7|14138.7|14135|14133|14142.9|14140.9|14135|14133|28
1643334400000|2022-01-28 01:46:40|14135.5|14133.5|14131.5|14129.5|14135.5|14133.5|14131.1|14129.1|20
1643334410000|2022-01-28 01:46:50|14131.4|14129.4|14131.2|14129.2|14134.7|14132.7|14125.6|14123.6|84
1643334420000|2022-01-28 01:47:00|14131.1|14129.1|14128.5|14126.5|14131.1|14129.1|14128.1|14126.1|14
1643334430000|2022-01-28 01:47:10|14128.4|14126.4|14125.1|14123.1|14130.1|14128.1|14124.6|14122.6|28
1643334440000|2022-01-28 01:47:20|14125|14123|14118.9|14116.9|14125.2|14123.2|14118.9|14116.9|57
1643334450000|2022-01-28 01:47:30|14118|14116|14118.9|14116.9|14120.5|14118.5|14116.7|14114.7|40
1643334460000|2022-01-28 01:47:40|14119.4|14117.4|14119.6|14117.6|14119.7|14117.7|14117.7|14115.7|20
1643334470000|2022-01-28 01:47:50|14119.7|14117.7|14120.9|14118.9|14120.9|14118.9|14119.1|14117.1|8
1643334480000|2022-01-28 01:48:00|14120.7|14118.7|14113.2|14111.2|14122.5|14120.5|14113.1|14111.1|47
1643334490000|2022-01-28 01:48:10|14111.6|14109.6|14113.1|14111.1|14115.2|14113.2|14110.5|14108.5|59
1643334500000|2022-01-28 01:48:20|14113.4|14111.4|14110.7|14108.7|14114.5|14112.5|14110.2|14108.2|18
1643334510000|2022-01-28 01:48:30|14111.1|14109.1|14112.4|14110.4|14113.9|14111.9|14111.1|14109.1|27
1643334520000|2022-01-28 01:48:40|14112|14110|14112.1|14110.1|14112.7|14110.7|14111|14109|18
1643334530000|2022-01-28 01:48:50|14111.9|14109.9|14110.9|14108.9|14112.5|14110.5|14109.5|14107.5|20
1643334540000|2022-01-28 01:49:00|14111.1|14109.1|14110|14108|14111.1|14109.1|14109.4|14107.4|11
1643334550000|2022-01-28 01:49:10|14109.5|14107.5|14110.6|14108.6|14111|14109|14109.1|14107.1|17
1643334560000|2022-01-28 01:49:20|14110.4|14108.4|14109|14107|14110.5|14108.5|14107.4|14105.4|26
1643334570000|2022-01-28 01:49:30|14110.2|14108.2|14113.5|14111.5|14115|14113|14110.1|14108.1|39
1643334580000|2022-01-28 01:49:40|14113.9|14111.9|14113.6|14111.6|14115.6|14113.6|14113.4|14111.4|26
1643334590000|2022-01-28 01:49:50|14113.5|14111.5|14113.2|14111.2|14114.4|14112.4|14111.7|14109.7|19
1643334600000|2022-01-28 01:50:00|14113.4|14111.4|14121.7|14119.7|14121.7|14119.7|14113.4|14111.4|44
1643334610000|2022-01-28 01:50:10|14123.1|14121.1|14121.6|14119.6|14124.2|14122.2|14120.5|14118.5|57
1643334620000|2022-01-28 01:50:20|14121.7|14119.7|14119.2|14117.2|14121.9|14119.9|14119.1|14117.1|10
1643334630000|2022-01-28 01:50:30|14119.1|14117.1|14118.1|14116.1|14119.7|14117.7|14117.1|14115.1|21
1643334640000|2022-01-28 01:50:40|14115.7|14113.7|14110.2|14108.2|14115.7|14113.7|14108.7|14106.7|45
1643334650000|2022-01-28 01:50:50|14110.4|14108.4|14107.9|14105.9|14111.4|14109.4|14107.2|14105.2|50
1643334660000|2022-01-28 01:51:00|14107.7|14105.7|14109|14107|14110.4|14108.4|14107.7|14105.7|17
1643334670000|2022-01-28 01:51:10|14108.9|14106.9|14104.6|14102.6|14109.1|14107.1|14102|14100|115
1643334680000|2022-01-28 01:51:20|14104.1|14102.1|14103.2|14101.2|14105|14103|14102.5|14100.5|39
1643334690000|2022-01-28 01:51:30|14102.9|14100.9|14107.7|14105.7|14108.4|14106.4|14102.1|14100.1|36
1643334700000|2022-01-28 01:51:40|14107.6|14105.6|14107.4|14105.4|14109.1|14107.1|14105.4|14103.4|37
1643334710000|2022-01-28 01:51:50|14107.2|14105.2|14105.9|14103.9|14107.4|14105.4|14105.7|14103.7|2
1643334720000|2022-01-28 01:52:00|14105.6|14103.6|14104.7|14102.7|14105.6|14103.6|14102.2|14100.2|34
1643334730000|2022-01-28 01:52:10|14103.5|14101.5|14105.9|14103.9|14106.9|14104.9|14103.5|14101.5|26
1643334740000|2022-01-28 01:52:20|14106.1|14104.1|14105.7|14103.7|14106.2|14104.2|14105.1|14103.1|6
1643334750000|2022-01-28 01:52:30|14105.9|14103.9|14106.4|14104.4|14108.2|14106.2|14105.9|14103.9|28
1643334760000|2022-01-28 01:52:40|14106.6|14104.6|14109.1|14107.1|14109.2|14107.2|14106.6|14104.6|6
1643334770000|2022-01-28 01:52:50|14109.5|14107.5|14111|14109|14111.6|14109.6|14109.2|14107.2|41
1643334780000|2022-01-28 01:53:00|14111.4|14109.4|14109.9|14107.9|14112.7|14110.7|14107.7|14105.7|42
1643334790000|2022-01-28 01:53:10|14109.6|14107.6|14104.9|14102.9|14109.7|14107.7|14104.9|14102.9|16
1643334800000|2022-01-28 01:53:20|14104.4|14102.4|14103.7|14101.7|14104.5|14102.5|14103.1|14101.1|16
1643334810000|2022-01-28 01:53:30|14104.5|14102.5|14103.7|14101.7|14104.7|14102.7|14102.7|14100.7|23
1643334820000|2022-01-28 01:53:40|14103.6|14101.6|14105|14103|14105|14103|14102|14100|38
1643334830000|2022-01-28 01:53:50|14105.4|14103.4|14106.5|14104.5|14106.6|14104.6|14103.9|14101.9|27
1643334840000|2022-01-28 01:54:00|14106.1|14104.1|14103.1|14101.1|14106.2|14104.2|14102.9|14100.9|11
1643334850000|2022-01-28 01:54:10|14103|14101|14099.2|14097.2|14103|14101|14097.9|14095.9|50
1643334860000|2022-01-28 01:54:20|14099.1|14097.1|14099.5|14097.5|14101.2|14099.2|14098.7|14096.7|32
1643334870000|2022-01-28 01:54:30|14099.7|14097.7|14100|14098|14101|14099|14099.5|14097.5|14
1643334880000|2022-01-28 01:54:40|14099.9|14097.9|14101.2|14099.2|14103|14101|14099.9|14097.9|35
1643334890000|2022-01-28 01:54:50|14101.1|14099.1|14101.9|14099.9|14102|14100|14100.6|14098.6|21
1643334900000|2022-01-28 01:55:00|14104|14102|14109.5|14107.5|14109.5|14107.5|14104|14102|37
1643334910000|2022-01-28 01:55:10|14110.4|14108.4|14112|14110|14113.5|14111.5|14110|14108|45
1643334920000|2022-01-28 01:55:20|14112.1|14110.1|14112|14110|14113.7|14111.7|14110.9|14108.9|61
1643334930000|2022-01-28 01:55:30|14112.1|14110.1|14109.4|14107.4|14112.5|14110.5|14106.9|14104.9|45
1643334940000|2022-01-28 01:55:40|14110.7|14108.7|14108.4|14106.4|14110.7|14108.7|14108|14106|12
1643334950000|2022-01-28 01:55:50|14111.1|14109.1|14110|14108|14111.1|14109.1|14109.7|14107.7|17
1643334960000|2022-01-28 01:56:00|14110.7|14108.7|14111.5|14109.5|14111.5|14109.5|14107.6|14105.6|17
1643334970000|2022-01-28 01:56:10|14111.2|14109.2|14116.1|14114.1|14116.2|14114.2|14110.5|14108.5|46
1643334980000|2022-01-28 01:56:20|14116.2|14114.2|14113.6|14111.6|14117.2|14115.2|14113.6|14111.6|60
1643334990000|2022-01-28 01:56:30|14113.5|14111.5|14117.6|14115.6|14120|14118|14113|14111|35
1643335000000|2022-01-28 01:56:40|14119.6|14117.6|14118.4|14116.4|14120.9|14118.9|14117.7|14115.7|25
1643335010000|2022-01-28 01:56:50|14118.5|14116.5|14119.7|14117.7|14120.2|14118.2|14118.5|14116.5|6
1643335020000|2022-01-28 01:57:00|14120.2|14118.2|14120.1|14118.1|14122.4|14120.4|14119.9|14117.9|25
1643335030000|2022-01-28 01:57:10|14120|14118|14122.4|14120.4|14123.2|14121.2|14120|14118|54
1643335040000|2022-01-28 01:57:20|14122.5|14120.5|14126.7|14124.7|14126.7|14124.7|14122.5|14120.5|55
1643335050000|2022-01-28 01:57:30|14126.9|14124.9|14127.7|14125.7|14130.4|14128.4|14126.9|14124.9|41
1643335060000|2022-01-28 01:57:40|14127.9|14125.9|14126.6|14124.6|14128.4|14126.4|14126.6|14124.6|14
1643335070000|2022-01-28 01:57:50|14126.2|14124.2|14123|14121|14127.2|14125.2|14123|14121|26
1643335080000|2022-01-28 01:58:00|14123.2|14121.2|14123|14121|14123.5|14121.5|14122.1|14120.1|1
1643335090000|2022-01-28 01:58:10|14122.9|14120.9|14124.2|14122.2|14126.5|14124.5|14121.7|14119.7|27
1643335100000|2022-01-28 01:58:20|14124.5|14122.5|14126.2|14124.2|14126.2|14124.2|14123.4|14121.4|12
1643335110000|2022-01-28 01:58:30|14128.2|14126.2|14129.4|14127.4|14129.6|14127.6|14127.6|14125.6|20
1643335120000|2022-01-28 01:58:40|14129.2|14127.2|14130.2|14128.2|14131|14129|14128.5|14126.5|14
1643335130000|2022-01-28 01:58:50|14130.4|14128.4|14129.7|14127.7|14130.7|14128.7|14129.4|14127.4|6
1643335140000|2022-01-28 01:59:00|14130|14128|14129.2|14127.2|14130|14128|14128.2|14126.2|15
1643335150000|2022-01-28 01:59:10|14129.6|14127.6|14130|14128|14130.9|14128.9|14129.2|14127.2|11
1643335160000|2022-01-28 01:59:20|14129.9|14127.9|14125.5|14123.5|14129.9|14127.9|14125.1|14123.1|24
1643335170000|2022-01-28 01:59:30|14126|14124|14128.2|14126.2|14128.7|14126.7|14124.7|14122.7|22
1643335180000|2022-01-28 01:59:40|14127.5|14125.5|14126|14124|14128.5|14126.5|14125.4|14123.4|8
1643335190000|2022-01-28 01:59:50|14126.1|14124.1|14125|14123|14126.1|14124.1|14124.2|14122.2|19
1643335200000|2022-01-28 02:00:00|14125.2|14123.2|14126|14124|14129.2|14127.2|14125.2|14123.2|19
1643335210000|2022-01-28 02:00:10|14126.1|14124.1|14126.1|14124.1|14126.4|14124.4|14124.7|14122.7|7
1643335220000|2022-01-28 02:00:20|14126|14124|14129.7|14127.7|14129.7|14127.7|14125.4|14123.4|22
1643335230000|2022-01-28 02:00:30|14131.1|14129.1|14136.4|14134.4|14137.7|14135.7|14131.1|14129.1|100
1643335240000|2022-01-28 02:00:40|14137|14135|14137.2|14135.2|14141.5|14139.5|14136.6|14134.6|69
1643335250000|2022-01-28 02:00:50|14137.1|14135.1|14132.1|14130.1|14137.1|14135.1|14132.1|14130.1|14
1643335260000|2022-01-28 02:01:00|14132.4|14130.4|14129.6|14127.6|14134.9|14132.9|14128.6|14126.6|23
1643335270000|2022-01-28 02:01:10|14129.5|14127.5|14129|14127|14130|14128|14128|14126|16
1643335280000|2022-01-28 02:01:20|14129.1|14127.1|14126.9|14124.9|14129.1|14127.1|14124.9|14122.9|48
1643335290000|2022-01-28 02:01:30|14128|14126|14123.4|14121.4|14128.5|14126.5|14122.7|14120.7|43
1643335300000|2022-01-28 02:01:40|14123.5|14121.5|14123|14121|14124.9|14122.9|14122.1|14120.1|22
1643335310000|2022-01-28 02:01:50|14122.9|14120.9|14118.5|14116.5|14123|14121|14118|14116|29
1643335320000|2022-01-28 02:02:00|14118.4|14116.4|14118.9|14116.9|14118.9|14116.9|14114.1|14112.1|69
1643335330000|2022-01-28 02:02:10|14118.7|14116.7|14113.5|14111.5|14118.9|14116.9|14113.4|14111.4|48
1643335340000|2022-01-28 02:02:20|14113.6|14111.6|14113.1|14111.1|14113.9|14111.9|14111.9|14109.9|27
1643335350000|2022-01-28 02:02:30|14113|14111|14114.9|14112.9|14114.9|14112.9|14110.7|14108.7|33
1643335360000|2022-01-28 02:02:40|14114.7|14112.7|14115.1|14113.1|14118.9|14116.9|14114.5|14112.5|50
1643335370000|2022-01-28 02:02:50|14115.4|14113.4|14115.6|14113.6|14117.5|14115.5|14114.9|14112.9|13
1643335380000|2022-01-28 02:03:00|14116.4|14114.4|14117|14115|14118|14116|14114.1|14112.1|27
1643335390000|2022-01-28 02:03:10|14116.2|14114.2|14119|14117|14119.5|14117.5|14116.2|14114.2|28
1643335400000|2022-01-28 02:03:20|14119.1|14117.1|14123.9|14121.9|14123.9|14121.9|14118.7|14116.7|39
1643335410000|2022-01-28 02:03:30|14124|14122|14123.4|14121.4|14126.7|14124.7|14122.7|14120.7|19
1643335420000|2022-01-28 02:03:40|14123|14121|14123|14121|14123.5|14121.5|14122.1|14120.1|10
1643335430000|2022-01-28 02:03:50|14122.9|14120.9|14119.9|14117.9|14124.2|14122.2|14119.9|14117.9|13
1643335440000|2022-01-28 02:04:00|14120|14118|14120.1|14118.1|14120.6|14118.6|14117.1|14115.1|29
1643335450000|2022-01-28 02:04:10|14120.6|14118.6|14122.6|14120.6|14123.1|14121.1|14119.7|14117.7|14
1643335460000|2022-01-28 02:04:20|14123|14121|14123.5|14121.5|14123.6|14121.6|14122.9|14120.9|11
1643335470000|2022-01-28 02:04:30|14124.5|14122.5|14126.2|14124.2|14126.4|14124.4|14124.5|14122.5|23
1643335480000|2022-01-28 02:04:40|14126.4|14124.4|14127.6|14125.6|14127.6|14125.6|14125.6|14123.6|12
1643335490000|2022-01-28 02:04:50|14128|14126|14130.9|14128.9|14131.7|14129.7|14126.5|14124.5|30
1643335500000|2022-01-28 02:05:00|14130.6|14128.6|14126.2|14124.2|14130.7|14128.7|14125.7|14123.7|25
1643335510000|2022-01-28 02:05:10|14126.4|14124.4|14132|14130|14132.6|14130.6|14126.4|14124.4|17
1643335520000|2022-01-28 02:05:20|14131.9|14129.9|14129.1|14127.1|14132.1|14130.1|14127.7|14125.7|24
1643335530000|2022-01-28 02:05:30|14129.2|14127.2|14127.9|14125.9|14129.2|14127.2|14126.4|14124.4|15
1643335540000|2022-01-28 02:05:40|14127.7|14125.7|14126.2|14124.2|14127.7|14125.7|14126.1|14124.1|2
1643335550000|2022-01-28 02:05:50|14125.9|14123.9|14127.9|14125.9|14128.1|14126.1|14124.4|14122.4|10
1643335560000|2022-01-28 02:06:00|14125.7|14123.7|14125.9|14123.9|14127.7|14125.7|14125.5|14123.5|29
1643335570000|2022-01-28 02:06:10|14125.6|14123.6|14123|14121|14125.9|14123.9|14123|14121|15
1643335580000|2022-01-28 02:06:20|14123.7|14121.7|14131.4|14129.4|14133|14131|14123.7|14121.7|40
1643335590000|2022-01-28 02:06:30|14131.2|14129.2|14134.1|14132.1|14135.1|14133.1|14129.9|14127.9|27
1643335600000|2022-01-28 02:06:40|14134.4|14132.4|14132.7|14130.7|14134.4|14132.4|14131.7|14129.7|14
1643335610000|2022-01-28 02:06:50|14132.9|14130.9|14134.1|14132.1|14134.2|14132.2|14132.7|14130.7|4
1643335620000|2022-01-28 02:07:00|14134|14132|14131.7|14129.7|14134|14132|14131.1|14129.1|21
1643335630000|2022-01-28 02:07:10|14131.6|14129.6|14132.4|14130.4|14132.5|14130.5|14129.4|14127.4|19
1643335640000|2022-01-28 02:07:20|14132.2|14130.2|14128.4|14126.4|14132.2|14130.2|14127.2|14125.2|11
1643335650000|2022-01-28 02:07:30|14128.6|14126.6|14128.7|14126.7|14130.1|14128.1|14127.5|14125.5|25
1643335660000|2022-01-28 02:07:40|14128.9|14126.9|14129.1|14127.1|14129.2|14127.2|14128|14126|4
1643335670000|2022-01-28 02:07:50|14129.4|14127.4|14129.7|14127.7|14130.6|14128.6|14129.4|14127.4|4
1643335680000|2022-01-28 02:08:00|14129.4|14127.4|14130.7|14128.7|14130.9|14128.9|14128.9|14126.9|11
1643335690000|2022-01-28 02:08:10|14131|14129|14130|14128|14131|14129|14130|14128|5
1643335700000|2022-01-28 02:08:20|14129.2|14127.2|14128.1|14126.1|14129.2|14127.2|14125.7|14123.7|35
1643335710000|2022-01-28 02:08:30|14128.2|14126.2|14130.2|14128.2|14130.2|14128.2|14126.6|14124.6|11
1643335720000|2022-01-28 02:08:40|14130.4|14128.4|14129|14127|14130.5|14128.5|14128|14126|26
1643335730000|2022-01-28 02:08:50|14126.9|14124.9|14126.2|14124.2|14126.9|14124.9|14125.6|14123.6|7
1643335740000|2022-01-28 02:09:00|14126.1|14124.1|14126|14124|14127.6|14125.6|14125.2|14123.2|20
1643335750000|2022-01-28 02:09:10|14125.9|14123.9|14128.5|14126.5|14131.2|14129.2|14125.9|14123.9|35
1643335760000|2022-01-28 02:09:20|14130.2|14128.2|14129.9|14127.9|14130.2|14128.2|14129.4|14127.4|3
1643335770000|2022-01-28 02:09:30|14130|14128|14129.6|14127.6|14132.9|14130.9|14129.4|14127.4|26
1643335780000|2022-01-28 02:09:40|14129.7|14127.7|14129.2|14127.2|14132.5|14130.5|14129.2|14127.2|8
1643335790000|2022-01-28 02:09:50|14129.1|14127.1|14127.2|14125.2|14129.1|14127.1|14126.4|14124.4|3
1643335800000|2022-01-28 02:10:00|14128.1|14126.1|14124|14122|14131.6|14129.6|14124|14122|61
1643335810000|2022-01-28 02:10:10|14124.1|14122.1|14125.4|14123.4|14128.4|14126.4|14124.1|14122.1|28
1643335820000|2022-01-28 02:10:20|14125.2|14123.2|14115.9|14113.9|14125.2|14123.2|14114.2|14112.2|99
1643335830000|2022-01-28 02:10:30|14115.6|14113.6|14116.4|14114.4|14117.4|14115.4|14113.4|14111.4|37
1643335840000|2022-01-28 02:10:40|14115.1|14113.1|14120.6|14118.6|14120.6|14118.6|14114.6|14112.6|30
1643335850000|2022-01-28 02:10:50|14122.4|14120.4|14121.5|14119.5|14122.5|14120.5|14119.7|14117.7|41
1643335860000|2022-01-28 02:11:00|14121.6|14119.6|14124.7|14122.7|14126|14124|14120.5|14118.5|22
1643335870000|2022-01-28 02:11:10|14124.9|14122.9|14125.7|14123.7|14126.9|14124.9|14124.9|14122.9|22
1643335880000|2022-01-28 02:11:20|14125.9|14123.9|14126|14124|14126.6|14124.6|14125.9|14123.9|2
1643335890000|2022-01-28 02:11:30|14126.1|14124.1|14124.5|14122.5|14128.5|14126.5|14123|14121|37
1643335900000|2022-01-28 02:11:40|14124.2|14122.2|14126.7|14124.7|14127.5|14125.5|14124.1|14122.1|14
1643335910000|2022-01-28 02:11:50|14126.9|14124.9|14127|14125|14128|14126|14126.9|14124.9|10
1643335920000|2022-01-28 02:12:00|14126|14124|14133.6|14131.6|14135.1|14133.1|14126|14124|41
1643335930000|2022-01-28 02:12:10|14133.7|14131.7|14136.9|14134.9|14137.4|14135.4|14133.2|14131.2|38
1643335940000|2022-01-28 02:12:20|14136.4|14134.4|14135.7|14133.7|14137.9|14135.9|14135.2|14133.2|46
1643335950000|2022-01-28 02:12:30|14135.9|14133.9|14135.9|14133.9|14137.6|14135.6|14135.5|14133.5|8
1643335960000|2022-01-28 02:12:40|14134.4|14132.4|14131.2|14129.2|14134.4|14132.4|14129.6|14127.6|32
1643335970000|2022-01-28 02:12:50|14131.1|14129.1|14129.2|14127.2|14131.1|14129.1|14126.4|14124.4|28
1643335980000|2022-01-28 02:13:00|14129.7|14127.7|14128|14126|14130.4|14128.4|14127.4|14125.4|32
1643335990000|2022-01-28 02:13:10|14127.9|14125.9|14124.6|14122.6|14128.1|14126.1|14124.6|14122.6|9
1643336000000|2022-01-28 02:13:20|14124.2|14122.2|14125.1|14123.1|14126.9|14124.9|14123.9|14121.9|15
1643336010000|2022-01-28 02:13:30|14124.2|14122.2|14125|14123|14125.2|14123.2|14124.2|14122.2|5
1643336020000|2022-01-28 02:13:40|14124.9|14122.9|14128.7|14126.7|14131.5|14129.5|14124.9|14122.9|38
1643336030000|2022-01-28 02:13:50|14128.9|14126.9|14127.1|14125.1|14129|14127|14126.9|14124.9|10
1643336040000|2022-01-28 02:14:00|14124.7|14122.7|14123|14121|14124.9|14122.9|14120.9|14118.9|35
1643336050000|2022-01-28 02:14:10|14123.1|14121.1|14120|14118|14123.1|14121.1|14119.6|14117.6|29
1643336060000|2022-01-28 02:14:20|14119.9|14117.9|14119.6|14117.6|14120.7|14118.7|14119|14117|10
1643336070000|2022-01-28 02:14:30|14119.5|14117.5|14117.1|14115.1|14120.2|14118.2|14116.9|14114.9|27
1643336080000|2022-01-28 02:14:40|14117.5|14115.5|14114.7|14112.7|14117.5|14115.5|14113.4|14111.4|65
1643336090000|2022-01-28 02:14:50|14114.9|14112.9|14118.1|14116.1|14118.1|14116.1|14114.4|14112.4|26
1643336100000|2022-01-28 02:15:00|14119|14117|14116.5|14114.5|14121|14119|14115.6|14113.6|32
1643336110000|2022-01-28 02:15:10|14116.9|14114.9|14119.1|14117.1|14119.9|14117.9|14116.7|14114.7|10
1643336120000|2022-01-28 02:15:20|14118.9|14116.9|14119.5|14117.5|14120|14118|14117.9|14115.9|6
1643336130000|2022-01-28 02:15:30|14119.2|14117.2|14117.9|14115.9|14119.6|14117.6|14115.6|14113.6|49
1643336140000|2022-01-28 02:15:40|14117.7|14115.7|14118|14116|14118.5|14116.5|14116.7|14114.7|4
1643336150000|2022-01-28 02:15:50|14118.4|14116.4|14114.4|14112.4|14118.4|14116.4|14112.9|14110.9|30
1643336160000|2022-01-28 02:16:00|14114.2|14112.2|14116.9|14114.9|14117.6|14115.6|14114.1|14112.1|19
1643336170000|2022-01-28 02:16:10|14114.1|14112.1|14115.7|14113.7|14115.7|14113.7|14113.1|14111.1|14
1643336180000|2022-01-28 02:16:20|14115.6|14113.6|14111.9|14109.9|14115.7|14113.7|14111.9|14109.9|30
1643336190000|2022-01-28 02:16:30|14111.5|14109.5|14114|14112|14117.1|14115.1|14111.5|14109.5|46
1643336200000|2022-01-28 02:16:40|14113.9|14111.9|14114.4|14112.4|14114.9|14112.9|14113.9|14111.9|3
1643336210000|2022-01-28 02:16:50|14114.2|14112.2|14116|14114|14116|14114|14114|14112|8
1643336220000|2022-01-28 02:17:00|14116.1|14114.1|14120.9|14118.9|14120.9|14118.9|14115.7|14113.7|20
1643336230000|2022-01-28 02:17:10|14121.5|14119.5|14121.5|14119.5|14123.2|14121.2|14121.2|14119.2|32
1643336240000|2022-01-28 02:17:20|14121.4|14119.4|14116.6|14114.6|14121.4|14119.4|14116.6|14114.6|27
1643336250000|2022-01-28 02:17:30|14118.1|14116.1|14114.9|14112.9|14120.1|14118.1|14114.1|14112.1|82
1643336260000|2022-01-28 02:17:40|14114.6|14112.6|14114|14112|14114.9|14112.9|14112.7|14110.7|15
1643336270000|2022-01-28 02:17:50|14113.4|14111.4|14115.5|14113.5|14117.2|14115.2|14113.2|14111.2|27
1643336280000|2022-01-28 02:18:00|14117.1|14115.1|14112.9|14110.9|14117.1|14115.1|14111.9|14109.9|34
1643336290000|2022-01-28 02:18:10|14113.4|14111.4|14111.9|14109.9|14113.4|14111.4|14111.6|14109.6|8
1643336300000|2022-01-28 02:18:20|14113.4|14111.4|14114.7|14112.7|14115|14113|14112.4|14110.4|13
1643336310000|2022-01-28 02:18:30|14114.9|14112.9|14112.7|14110.7|14115.1|14113.1|14112.2|14110.2|10
1643336320000|2022-01-28 02:18:40|14112.6|14110.6|14113.2|14111.2|14113.5|14111.5|14112.6|14110.6|14
1643336330000|2022-01-28 02:18:50|14113.1|14111.1|14112|14110|14113.1|14111.1|14111.9|14109.9|13
1643336340000|2022-01-28 02:19:00|14112.1|14110.1|14117.6|14115.6|14118.5|14116.5|14111.4|14109.4|20
1643336350000|2022-01-28 02:19:10|14117.5|14115.5|14113.6|14111.6|14117.5|14115.5|14113|14111|8
1643336360000|2022-01-28 02:19:20|14113.1|14111.1|14111.5|14109.5|14113.1|14111.1|14111|14109|11
1643336370000|2022-01-28 02:19:30|14111|14109|14108|14106|14111|14109|14105|14103|61
1643336380000|2022-01-28 02:19:40|14107.6|14105.6|14107.6|14105.6|14108.2|14106.2|14106.2|14104.2|33
1643336390000|2022-01-28 02:19:50|14107.5|14105.5|14104.7|14102.7|14107.5|14105.5|14104.4|14102.4|30
1643336400000|2022-01-28 02:20:00|14105.2|14103.2|14105.5|14103.5|14107.4|14105.4|14103.9|14101.9|50
1643336410000|2022-01-28 02:20:10|14105.6|14103.6|14107.4|14105.4|14109|14107|14105.4|14103.4|23
1643336420000|2022-01-28 02:20:20|14106.4|14104.4|14106.9|14104.9|14107.5|14105.5|14105.6|14103.6|18
1643336430000|2022-01-28 02:20:30|14107|14105|14107.2|14105.2|14107.5|14105.5|14105.2|14103.2|9
1643336440000|2022-01-28 02:20:40|14107.4|14105.4|14109.2|14107.2|14109.9|14107.9|14107.4|14105.4|31
1643336450000|2022-01-28 02:20:50|14109.1|14107.1|14111.1|14109.1|14111.2|14109.2|14107.4|14105.4|12
1643336460000|2022-01-28 02:21:00|14109.7|14107.7|14113.6|14111.6|14114.1|14112.1|14109.7|14107.7|39
1643336470000|2022-01-28 02:21:10|14114|14112|14113.5|14111.5|14115.6|14113.6|14113|14111|28
1643336480000|2022-01-28 02:21:20|14113.2|14111.2|14115.6|14113.6|14116.1|14114.1|14112.1|14110.1|14
1643336490000|2022-01-28 02:21:30|14115.2|14113.2|14114.7|14112.7|14116.2|14114.2|14114.4|14112.4|7
1643336500000|2022-01-28 02:21:40|14114.6|14112.6|14113.5|14111.5|14115|14113|14112.1|14110.1|19
1643336510000|2022-01-28 02:21:50|14113.6|14111.6|14114.1|14112.1|14114.2|14112.2|14113.6|14111.6|1
1643336520000|2022-01-28 02:22:00|14114|14112|14112.9|14110.9|14114|14112|14112.4|14110.4|9
1643336530000|2022-01-28 02:22:10|14112.7|14110.7|14114.6|14112.6|14115|14113|14111.1|14109.1|12
1643336540000|2022-01-28 02:22:20|14114.7|14112.7|14118.5|14116.5|14119|14117|14113.6|14111.6|17
1643336550000|2022-01-28 02:22:30|14118.4|14116.4|14118.4|14116.4|14119.2|14117.2|14116.9|14114.9|16
1643336560000|2022-01-28 02:22:40|14118.5|14116.5|14117.7|14115.7|14119.5|14117.5|14117.7|14115.7|12
1643336570000|2022-01-28 02:22:50|14117.9|14115.9|14120.7|14118.7|14120.7|14118.7|14116.6|14114.6|19
1643336580000|2022-01-28 02:23:00|14120.9|14118.9|14127.6|14125.6|14128|14126|14120.9|14118.9|121
1643336590000|2022-01-28 02:23:10|14127.5|14125.5|14129|14127|14129.6|14127.6|14125|14123|43
1643336600000|2022-01-28 02:23:20|14129.2|14127.2|14131.7|14129.7|14133.6|14131.6|14128.6|14126.6|73
1643336610000|2022-01-28 02:23:30|14131.1|14129.1|14134|14132|14134|14132|14131.1|14129.1|35
1643336620000|2022-01-28 02:23:40|14134.5|14132.5|14132.9|14130.9|14135.4|14133.4|14132.5|14130.5|38
1643336630000|2022-01-28 02:23:50|14133|14131|14131.9|14129.9|14136.1|14134.1|14131.2|14129.2|61
1643336640000|2022-01-28 02:24:00|14132|14130|14131.9|14129.9|14134.1|14132.1|14131.5|14129.5|35
1643336650000|2022-01-28 02:24:10|14132|14130|14132.1|14130.1|14132.9|14130.9|14131.4|14129.4|19
1643336660000|2022-01-28 02:24:20|14132.2|14130.2|14131.5|14129.5|14132.2|14130.2|14131.4|14129.4|11
1643336670000|2022-01-28 02:24:30|14132.9|14130.9|14133.2|14131.2|14135.4|14133.4|14132.9|14130.9|34
1643336680000|2022-01-28 02:24:40|14133.1|14131.1|14129.2|14127.2|14133.5|14131.5|14129.1|14127.1|42
1643336690000|2022-01-28 02:24:50|14129.1|14127.1|14130.5|14128.5|14130.6|14128.6|14128.9|14126.9|27
1643336700000|2022-01-28 02:25:00|14130.6|14128.6|14132.2|14130.2|14134.2|14132.2|14127.7|14125.7|31
1643336710000|2022-01-28 02:25:10|14132|14130|14132.5|14130.5|14132.5|14130.5|14130.2|14128.2|21
1643336720000|2022-01-28 02:25:20|14132.4|14130.4|14133.1|14131.1|14133.7|14131.7|14132.1|14130.1|8
1643336730000|2022-01-28 02:25:30|14132.9|14130.9|14134.9|14132.9|14134.9|14132.9|14131.9|14129.9|18
1643336740000|2022-01-28 02:25:40|14135|14133|14132.2|14130.2|14135.2|14133.2|14131.1|14129.1|15
1643336750000|2022-01-28 02:25:50|14133|14131|14129.4|14127.4|14133.1|14131.1|14128.5|14126.5|32
1643336760000|2022-01-28 02:26:00|14130|14128|14126.4|14124.4|14130.7|14128.7|14125.2|14123.2|41
1643336770000|2022-01-28 02:26:10|14126|14124|14127|14125|14127.2|14125.2|14125.5|14123.5|13
1643336780000|2022-01-28 02:26:20|14126.2|14124.2|14129.2|14127.2|14130|14128|14126.2|14124.2|30
1643336790000|2022-01-28 02:26:30|14129.4|14127.4|14129.6|14127.6|14129.9|14127.9|14128.7|14126.7|3
1643336800000|2022-01-28 02:26:40|14130.5|14128.5|14131|14129|14132|14130|14130.5|14128.5|12
1643336810000|2022-01-28 02:26:50|14131.4|14129.4|14139.2|14137.2|14139.7|14137.7|14131.2|14129.2|85
1643336820000|2022-01-28 02:27:00|14138.9|14136.9|14141.7|14139.7|14141.7|14139.7|14138.2|14136.2|59
1643336830000|2022-01-28 02:27:10|14141.1|14139.1|14139.7|14137.7|14141.1|14139.1|14137.5|14135.5|41
1643336840000|2022-01-28 02:27:20|14139.9|14137.9|14141.1|14139.1|14141.1|14139.1|14138.6|14136.6|20
1643336850000|2022-01-28 02:27:30|14144|14142|14146.6|14144.6|14149.9|14147.9|14144|14142|110
1643336860000|2022-01-28 02:27:40|14146.4|14144.4|14148|14146|14148.6|14146.6|14145.1|14143.1|27
1643336870000|2022-01-28 02:27:50|14148.2|14146.2|14147.5|14145.5|14149.4|14147.4|14147.2|14145.2|21
1643336880000|2022-01-28 02:28:00|14147.9|14145.9|14151.1|14149.1|14151.5|14149.5|14147.5|14145.5|39
1643336890000|2022-01-28 02:28:10|14151|14149|14153.6|14151.6|14153.9|14151.9|14151|14149|34
1643336900000|2022-01-28 02:28:20|14153.9|14151.9|14154.9|14152.9|14155.6|14153.6|14151|14149|71
1643336910000|2022-01-28 02:28:30|14155|14153|14159.1|14157.1|14161|14159|14154.9|14152.9|85
1643336920000|2022-01-28 02:28:40|14159|14157|14160.7|14158.7|14161.4|14159.4|14158.7|14156.7|48
1643336930000|2022-01-28 02:28:50|14160.9|14158.9|14157|14155|14160.9|14158.9|14156.6|14154.6|22
1643336940000|2022-01-28 02:29:00|14157.1|14155.1|14156.5|14154.5|14157.7|14155.7|14156.5|14154.5|16
1643336950000|2022-01-28 02:29:10|14156.7|14154.7|14155.2|14153.2|14157.5|14155.5|14155|14153|28
1643336960000|2022-01-28 02:29:20|14155.4|14153.4|14155.6|14153.6|14155.7|14153.7|14152.7|14150.7|28
1643336970000|2022-01-28 02:29:30|14155.5|14153.5|14154.7|14152.7|14155.5|14153.5|14154.5|14152.5|5
1643336980000|2022-01-28 02:29:40|14155|14153|14152.9|14150.9|14155.7|14153.7|14152.2|14150.2|23
1643336990000|2022-01-28 02:29:50|14152.5|14150.5|14152.2|14150.2|14153.6|14151.6|14151.7|14149.7|20
1643337000000|2022-01-28 02:30:00|14152.5|14150.5|14152.6|14150.6|14154.4|14152.4|14150.5|14148.5|32
1643337010000|2022-01-28 02:30:10|14152.7|14150.7|14154.2|14152.2|14154.7|14152.7|14150.9|14148.9|23
1643337020000|2022-01-28 02:30:20|14154.4|14152.4|14154.7|14152.7|14154.9|14152.9|14154.1|14152.1|6
1643337030000|2022-01-28 02:30:30|14154.4|14152.4|14154.9|14152.9|14155|14153|14153.1|14151.1|18
1643337040000|2022-01-28 02:30:40|14157|14155|14156.6|14154.6|14157.2|14155.2|14156.2|14154.2|19
1643337050000|2022-01-28 02:30:50|14156.5|14154.5|14155.1|14153.1|14156.5|14154.5|14155|14153|6
1643337060000|2022-01-28 02:31:00|14155.2|14153.2|14155.9|14153.9|14156|14154|14153.2|14151.2|18
1643337070000|2022-01-28 02:31:10|14156|14154|14155.6|14153.6|14156.5|14154.5|14155.6|14153.6|8
1643337080000|2022-01-28 02:31:20|14155.4|14153.4|14154.4|14152.4|14156.5|14154.5|14154.2|14152.2|6
1643337090000|2022-01-28 02:31:30|14155|14153|14154.2|14152.2|14155|14153|14153.7|14151.7|6
1643337100000|2022-01-28 02:31:40|14155.4|14153.4|14154.5|14152.5|14156|14154|14154.5|14152.5|9
1643337110000|2022-01-28 02:31:50|14154|14152|14155.5|14153.5|14156.5|14154.5|14154|14152|13
1643337120000|2022-01-28 02:32:00|14155.6|14153.6|14153.6|14151.6|14155.6|14153.6|14153.2|14151.2|6
1643337130000|2022-01-28 02:32:10|14153.5|14151.5|14150.4|14148.4|14154|14152|14150.4|14148.4|21
1643337140000|2022-01-28 02:32:20|14149.9|14147.9|14151.4|14149.4|14151.4|14149.4|14148.5|14146.5|29
1643337150000|2022-01-28 02:32:30|14151.5|14149.5|14159.6|14157.6|14159.9|14157.9|14151.1|14149.1|130
1643337160000|2022-01-28 02:32:40|14160|14158|14159.7|14157.7|14160|14158|14158.1|14156.1|19
1643337170000|2022-01-28 02:32:50|14159.6|14157.6|14159.9|14157.9|14160|14158|14158.1|14156.1|7
1643337180000|2022-01-28 02:33:00|14160|14158|14159.1|14157.1|14160.6|14158.6|14156.7|14154.7|93
1643337190000|2022-01-28 02:33:10|14159.2|14157.2|14160.4|14158.4|14162.6|14160.6|14159.2|14157.2|32
1643337200000|2022-01-28 02:33:20|14160.9|14158.9|14163.1|14161.1|14165.2|14163.2|14160.9|14158.9|54
1643337210000|2022-01-28 02:33:30|14163.9|14161.9|14160.5|14158.5|14163.9|14161.9|14160.2|14158.2|27
1643337220000|2022-01-28 02:33:40|14160.4|14158.4|14158.4|14156.4|14160.4|14158.4|14157.7|14155.7|29
1643337230000|2022-01-28 02:33:50|14158.2|14156.2|14158.1|14156.1|14158.5|14156.5|14158|14156|3
1643337240000|2022-01-28 02:34:00|14156.7|14154.7|14154|14152|14156.7|14154.7|14153.9|14151.9|18
1643337250000|2022-01-28 02:34:10|14154.1|14152.1|14155.1|14153.1|14155.6|14153.6|14153.7|14151.7|15
1643337260000|2022-01-28 02:34:20|14155.4|14153.4|14154.9|14152.9|14155.4|14153.4|14153.1|14151.1|15
1643337270000|2022-01-28 02:34:30|14155|14153|14152.6|14150.6|14155.2|14153.2|14152.2|14150.2|16
1643337280000|2022-01-28 02:34:40|14152.7|14150.7|14154.4|14152.4|14154.6|14152.6|14152.4|14150.4|34
1643337290000|2022-01-28 02:34:50|14153.7|14151.7|14154.6|14152.6|14155.4|14153.4|14153.7|14151.7|6
1643337300000|2022-01-28 02:35:00|14154.7|14152.7|14153.1|14151.1|14154.9|14152.9|14152.7|14150.7|8
1643337310000|2022-01-28 02:35:10|14153|14151|14149.7|14147.7|14153|14151|14149.5|14147.5|42
1643337320000|2022-01-28 02:35:20|14149.9|14147.9|14149.7|14147.7|14150.2|14148.2|14147|14145|38
1643337330000|2022-01-28 02:35:30|14149.6|14147.6|14147.4|14145.4|14150.6|14148.6|14146.6|14144.6|33
1643337340000|2022-01-28 02:35:40|14147.2|14145.2|14151.1|14149.1|14151.1|14149.1|14146.9|14144.9|26
1643337350000|2022-01-28 02:35:50|14151|14149|14151|14149|14151|14149|14150.2|14148.2|2
1643337360000|2022-01-28 02:36:00|14152.1|14150.1|14150.5|14148.5|14152.5|14150.5|14149.9|14147.9|13
1643337370000|2022-01-28 02:36:10|14150.4|14148.4|14150|14148|14151|14149|14150|14148|4
1643337380000|2022-01-28 02:36:20|14150.1|14148.1|14147.1|14145.1|14150.2|14148.2|14146.7|14144.7|31
1643337390000|2022-01-28 02:36:30|14147.2|14145.2|14146.5|14144.5|14147.4|14145.4|14144.5|14142.5|51
1643337400000|2022-01-28 02:36:40|14146.2|14144.2|14146.1|14144.1|14146.4|14144.4|14145.2|14143.2|9
1643337410000|2022-01-28 02:36:50|14146.2|14144.2|14146.7|14144.7|14147.1|14145.1|14146|14144|6
1643337420000|2022-01-28 02:37:00|14146.9|14144.9|14148.1|14146.1|14148.1|14146.1|14146.6|14144.6|9
1643337430000|2022-01-28 02:37:10|14148|14146|14147.7|14145.7|14149.1|14147.1|14147.5|14145.5|12
1643337440000|2022-01-28 02:37:20|14148.6|14146.6|14146.6|14144.6|14148.6|14146.6|14145.4|14143.4|25
1643337450000|2022-01-28 02:37:30|14146.5|14144.5|14147.6|14145.6|14148.4|14146.4|14146.5|14144.5|15
1643337460000|2022-01-28 02:37:40|14147.7|14145.7|14147.7|14145.7|14147.9|14145.9|14147.7|14145.7|0
1643337470000|2022-01-28 02:37:50|14147.9|14145.9|14146.1|14144.1|14147.9|14145.9|14145.7|14143.7|13
1643337480000|2022-01-28 02:38:00|14146|14144|14148.1|14146.1|14148.5|14146.5|14146|14144|8
1643337490000|2022-01-28 02:38:10|14148.2|14146.2|14149.7|14147.7|14151.7|14149.7|14148.2|14146.2|32
1643337500000|2022-01-28 02:38:20|14149.9|14147.9|14150.9|14148.9|14151.5|14149.5|14149.9|14147.9|19
1643337510000|2022-01-28 02:38:30|14150.7|14148.7|14152.7|14150.7|14152.7|14150.7|14150.4|14148.4|6
1643337520000|2022-01-28 02:38:40|14154.2|14152.2|14153.5|14151.5|14155.1|14153.1|14153.4|14151.4|25
1643337530000|2022-01-28 02:38:50|14153.7|14151.7|14157|14155|14157.7|14155.7|14153.5|14151.5|55
1643337540000|2022-01-28 02:39:00|14157.1|14155.1|14158.2|14156.2|14158.5|14156.5|14156.6|14154.6|47
1643337550000|2022-01-28 02:39:10|14158.6|14156.6|14159.2|14157.2|14160.7|14158.7|14158.4|14156.4|33
1643337560000|2022-01-28 02:39:20|14159.1|14157.1|14158.6|14156.6|14159.2|14157.2|14158.2|14156.2|7
1643337570000|2022-01-28 02:39:30|14158.7|14156.7|14165.7|14163.7|14166.2|14164.2|14158.7|14156.7|102
1643337580000|2022-01-28 02:39:40|14165.9|14163.9|14167.1|14165.1|14168.4|14166.4|14165.9|14163.9|42
1643337590000|2022-01-28 02:39:50|14166.9|14164.9|14162.2|14160.2|14167.1|14165.1|14162.1|14160.1|26
1643337600000|2022-01-28 02:40:00|14161.9|14159.9|14162.4|14160.4|14164|14162|14160.6|14158.6|20
1643337610000|2022-01-28 02:40:10|14162.2|14160.2|14163.7|14161.7|14163.7|14161.7|14161.9|14159.9|14
1643337620000|2022-01-28 02:40:20|14163.9|14161.9|14164.4|14162.4|14164.9|14162.9|14162.7|14160.7|17
1643337630000|2022-01-28 02:40:30|14164.2|14162.2|14163.1|14161.1|14164.4|14162.4|14162.5|14160.5|4
1643337640000|2022-01-28 02:40:40|14163.2|14161.2|14162.9|14160.9|14163.5|14161.5|14162.6|14160.6|4
1643337650000|2022-01-28 02:40:50|14162.7|14160.7|14163.7|14161.7|14165.6|14163.6|14162|14160|31
1643337660000|2022-01-28 02:41:00|14162.5|14160.5|14163.4|14161.4|14163.5|14161.5|14162.4|14160.4|12
1643337670000|2022-01-28 02:41:10|14163.1|14161.1|14159.9|14157.9|14163.4|14161.4|14158.9|14156.9|18
1643337680000|2022-01-28 02:41:20|14160|14158|14155.7|14153.7|14160|14158|14155.6|14153.6|37
1643337690000|2022-01-28 02:41:30|14156.1|14154.1|14157.4|14155.4|14158.1|14156.1|14155.9|14153.9|18
1643337700000|2022-01-28 02:41:40|14157.5|14155.5|14157.1|14155.1|14157.6|14155.6|14155.9|14153.9|3
1643337710000|2022-01-28 02:41:50|14158.1|14156.1|14158.1|14156.1|14159.2|14157.2|14156.7|14154.7|17
1643337720000|2022-01-28 02:42:00|14158.2|14156.2|14163.5|14161.5|14163.6|14161.6|14158.1|14156.1|36
1643337730000|2022-01-28 02:42:10|14163.9|14161.9|14165|14163|14165.5|14163.5|14162.2|14160.2|18
1643337740000|2022-01-28 02:42:20|14165.1|14163.1|14165.6|14163.6|14165.7|14163.7|14163.9|14161.9|11
1643337750000|2022-01-28 02:42:30|14165.5|14163.5|14163.7|14161.7|14166.5|14164.5|14163.5|14161.5|9
1643337760000|2022-01-28 02:42:40|14164.1|14162.1|14163.6|14161.6|14164.1|14162.1|14162.2|14160.2|28
1643337770000|2022-01-28 02:42:50|14164.2|14162.2|14165|14163|14166.5|14164.5|14164.2|14162.2|22
1643337780000|2022-01-28 02:43:00|14165.2|14163.2|14164.2|14162.2|14166|14164|14163.6|14161.6|12
1643337790000|2022-01-28 02:43:10|14163.9|14161.9|14161.9|14159.9|14163.9|14161.9|14160.6|14158.6|17
1643337800000|2022-01-28 02:43:20|14161.7|14159.7|14161.9|14159.9|14161.9|14159.9|14159.4|14157.4|16
1643337810000|2022-01-28 02:43:30|14162|14160|14161.1|14159.1|14162.7|14160.7|14161.1|14159.1|8
1643337820000|2022-01-28 02:43:40|14160.9|14158.9|14162.4|14160.4|14162.4|14160.4|14160.9|14158.9|12
1643337830000|2022-01-28 02:43:50|14162|14160|14161.1|14159.1|14163.4|14161.4|14161|14159|11
1643337840000|2022-01-28 02:44:00|14161.6|14159.6|14162.1|14160.1|14163|14161|14161.1|14159.1|11
1643337850000|2022-01-28 02:44:10|14162.2|14160.2|14162.7|14160.7|14163.5|14161.5|14162.1|14160.1|4
1643337860000|2022-01-28 02:44:20|14162.6|14160.6|14163|14161|14163.4|14161.4|14162.5|14160.5|12
1643337870000|2022-01-28 02:44:30|14163.1|14161.1|14163.6|14161.6|14163.6|14161.6|14162.7|14160.7|8
1643337880000|2022-01-28 02:44:40|14163.5|14161.5|14166|14164|14166.1|14164.1|14163.5|14161.5|53
1643337890000|2022-01-28 02:44:50|14166.1|14164.1|14165.2|14163.2|14166.2|14164.2|14165.2|14163.2|6
1643337900000|2022-01-28 02:45:00|14165.5|14163.5|14163.4|14161.4|14166|14164|14161.2|14159.2|27
1643337910000|2022-01-28 02:45:10|14164|14162|14165.4|14163.4|14165.4|14163.4|14162.6|14160.6|20
1643337920000|2022-01-28 02:45:20|14165.1|14163.1|14169.2|14167.2|14170.4|14168.4|14165.1|14163.1|53
1643337930000|2022-01-28 02:45:30|14169.4|14167.4|14166.2|14164.2|14169.4|14167.4|14165.7|14163.7|18
1643337940000|2022-01-28 02:45:40|14165.7|14163.7|14164.4|14162.4|14166.1|14164.1|14163.6|14161.6|15
1643337950000|2022-01-28 02:45:50|14164.2|14162.2|14165.5|14163.5|14166|14164|14164.2|14162.2|19
1643337960000|2022-01-28 02:46:00|14165.7|14163.7|14164.6|14162.6|14166.4|14164.4|14164.6|14162.6|6
1643337970000|2022-01-28 02:46:10|14164.5|14162.5|14163.6|14161.6|14164.5|14162.5|14163.4|14161.4|6
1643337980000|2022-01-28 02:46:20|14163.7|14161.7|14164.7|14162.7|14165.2|14163.2|14163.5|14161.5|7
1643337990000|2022-01-28 02:46:30|14165.1|14163.1|14167.2|14165.2|14168|14166|14164.6|14162.6|28
1643338000000|2022-01-28 02:46:40|14167.4|14165.4|14167.2|14165.2|14167.7|14165.7|14167.1|14165.1|7
1643338010000|2022-01-28 02:46:50|14167.5|14165.5|14167.2|14165.2|14167.5|14165.5|14166.4|14164.4|12
1643338020000|2022-01-28 02:47:00|14168.7|14166.7|14167.7|14165.7|14168.7|14166.7|14167.5|14165.5|9
1643338030000|2022-01-28 02:47:10|14167.6|14165.6|14168.6|14166.6|14169.1|14167.1|14166.9|14164.9|10
1643338040000|2022-01-28 02:47:20|14168.5|14166.5|14168.4|14166.4|14168.7|14166.7|14167.6|14165.6|16
1643338050000|2022-01-28 02:47:30|14168.5|14166.5|14170.1|14168.1|14170.1|14168.1|14167.7|14165.7|9
1643338060000|2022-01-28 02:47:40|14170.7|14168.7|14171|14169|14171.5|14169.5|14170.5|14168.5|25
1643338070000|2022-01-28 02:47:50|14170.7|14168.7|14169.9|14167.9|14171.1|14169.1|14169.4|14167.4|6
1643338080000|2022-01-28 02:48:00|14170|14168|14170.6|14168.6|14170.7|14168.7|14169.1|14167.1|10
1643338090000|2022-01-28 02:48:10|14171|14169|14171|14169|14171.4|14169.4|14170.1|14168.1|16
1643338100000|2022-01-28 02:48:20|14170.9|14168.9|14172.7|14170.7|14173|14171|14170.7|14168.7|39
1643338110000|2022-01-28 02:48:30|14172.4|14170.4|14173.5|14171.5|14174.9|14172.9|14172.4|14170.4|66
1643338120000|2022-01-28 02:48:40|14172|14170|14173.1|14171.1|14173.1|14171.1|14171.7|14169.7|34
1643338130000|2022-01-28 02:48:50|14173.6|14171.6|14174.6|14172.6|14175.1|14173.1|14173.2|14171.2|30
1643338140000|2022-01-28 02:49:00|14174.5|14172.5|14179.2|14177.2|14179.7|14177.7|14174.5|14172.5|79
1643338150000|2022-01-28 02:49:10|14179.6|14177.6|14178.1|14176.1|14180.1|14178.1|14177.7|14175.7|65
1643338160000|2022-01-28 02:49:20|14178|14176|14177.7|14175.7|14178.7|14176.7|14176.4|14174.4|23
1643338170000|2022-01-28 02:49:30|14178|14176|14179.9|14177.9|14180|14178|14177.7|14175.7|27
1643338180000|2022-01-28 02:49:40|14179.7|14177.7|14188.9|14186.9|14189.9|14187.9|14179.7|14177.7|234
1643338190000|2022-01-28 02:49:50|14189.2|14187.2|14188.9|14186.9|14189.2|14187.2|14187.4|14185.4|38
1643338200000|2022-01-28 02:50:00|14188.6|14186.6|14187|14185|14191.4|14189.4|14187|14185|48
1643338210000|2022-01-28 02:50:10|14187.1|14185.1|14185.2|14183.2|14187.6|14185.6|14185|14183|29
1643338220000|2022-01-28 02:50:20|14185.4|14183.4|14184.4|14182.4|14186.4|14184.4|14184.4|14182.4|35
1643338230000|2022-01-28 02:50:30|14184.1|14182.1|14182.1|14180.1|14184.2|14182.2|14180.7|14178.7|51
1643338240000|2022-01-28 02:50:40|14182|14180|14185|14183|14185.6|14183.6|14182|14180|47
1643338250000|2022-01-28 02:50:50|14185.1|14183.1|14185.1|14183.1|14185.1|14183.1|14184.6|14182.6|3
1643338260000|2022-01-28 02:51:00|14184.9|14182.9|14188.7|14186.7|14189.2|14187.2|14184.9|14182.9|31
1643338270000|2022-01-28 02:51:10|14188.4|14186.4|14191.9|14189.9|14192|14190|14188.4|14186.4|39
1643338280000|2022-01-28 02:51:20|14191.7|14189.7|14190|14188|14191.9|14189.9|14189.2|14187.2|23
1643338290000|2022-01-28 02:51:30|14189.9|14187.9|14190|14188|14190|14188|14188.6|14186.6|10
1643338300000|2022-01-28 02:51:40|14190.1|14188.1|14188.5|14186.5|14190.1|14188.1|14187.5|14185.5|24
1643338310000|2022-01-28 02:51:50|14188.6|14186.6|14187.7|14185.7|14188.6|14186.6|14186.6|14184.6|23
1643338320000|2022-01-28 02:52:00|14187.6|14185.6|14187.9|14185.9|14188.5|14186.5|14186.6|14184.6|14
1643338330000|2022-01-28 02:52:10|14187.5|14185.5|14187.5|14185.5|14188|14186|14187.1|14185.1|8
1643338340000|2022-01-28 02:52:20|14187.4|14185.4|14187.1|14185.1|14187.7|14185.7|14186.5|14184.5|11
1643338350000|2022-01-28 02:52:30|14187.2|14185.2|14188.7|14186.7|14189|14187|14186.9|14184.9|8
1643338360000|2022-01-28 02:52:40|14188.9|14186.9|14189.5|14187.5|14189.9|14187.9|14188.5|14186.5|30
1643338370000|2022-01-28 02:52:50|14188.5|14186.5|14190|14188|14190.4|14188.4|14188.5|14186.5|20
1643338380000|2022-01-28 02:53:00|14189.9|14187.9|14187.5|14185.5|14190|14188|14187.4|14185.4|19
1643338390000|2022-01-28 02:53:10|14187.4|14185.4|14185.9|14183.9|14187.5|14185.5|14184.4|14182.4|35
1643338400000|2022-01-28 02:53:20|14185.7|14183.7|14185.5|14183.5|14186.1|14184.1|14185.2|14183.2|11
1643338410000|2022-01-28 02:53:30|14185.6|14183.6|14188.4|14186.4|14188.4|14186.4|14185.6|14183.6|27
1643338420000|2022-01-28 02:53:40|14188.2|14186.2|14187.6|14185.6|14188.2|14186.2|14186.9|14184.9|8
1643338430000|2022-01-28 02:53:50|14187.7|14185.7|14187.9|14185.9|14188.4|14186.4|14187.1|14185.1|6
1643338440000|2022-01-28 02:54:00|14187.6|14185.6|14188.9|14186.9|14189|14187|14187.6|14185.6|7
1643338450000|2022-01-28 02:54:10|14189|14187|14192.1|14190.1|14192.5|14190.5|14188.6|14186.6|50
1643338460000|2022-01-28 02:54:20|14192.2|14190.2|14191.4|14189.4|14192.2|14190.2|14190|14188|33
1643338470000|2022-01-28 02:54:30|14191.5|14189.5|14191.2|14189.2|14191.5|14189.5|14189.4|14187.4|19
1643338480000|2022-01-28 02:54:40|14191.4|14189.4|14191.1|14189.1|14191.4|14189.4|14189.5|14187.5|10
1643338490000|2022-01-28 02:54:50|14191|14189|14190.1|14188.1|14191.1|14189.1|14189.7|14187.7|5
1643338500000|2022-01-28 02:55:00|14190.5|14188.5|14192.7|14190.7|14192.7|14190.7|14190.5|14188.5|19
1643338510000|2022-01-28 02:55:10|14193.1|14191.1|14191.9|14189.9|14193.2|14191.2|14191.7|14189.7|11
1643338520000|2022-01-28 02:55:20|14192.4|14190.4|14192.4|14190.4|14192.6|14190.6|14191.6|14189.6|15
1643338530000|2022-01-28 02:55:30|14192.6|14190.6|14191.1|14189.1|14192.6|14190.6|14190.7|14188.7|25
1643338540000|2022-01-28 02:55:40|14191.2|14189.2|14191.4|14189.4|14191.4|14189.4|14190.1|14188.1|22
1643338550000|2022-01-28 02:55:50|14191.6|14189.6|14195.4|14193.4|14195.4|14193.4|14191.6|14189.6|62
1643338560000|2022-01-28 02:56:00|14195.1|14193.1|14191|14189|14195.4|14193.4|14190.1|14188.1|23
1643338570000|2022-01-28 02:56:10|14191.1|14189.1|14187.6|14185.6|14191.5|14189.5|14185.5|14183.5|47
1643338580000|2022-01-28 02:56:20|14187.5|14185.5|14185.9|14183.9|14187.6|14185.6|14185.5|14183.5|40
1643338590000|2022-01-28 02:56:30|14186|14184|14186.2|14184.2|14187|14185|14186|14184|17
1643338600000|2022-01-28 02:56:40|14188.1|14186.1|14187|14185|14188.6|14186.6|14186.9|14184.9|62
1643338610000|2022-01-28 02:56:50|14186.9|14184.9|14185.7|14183.7|14186.9|14184.9|14185|14183|20
1643338620000|2022-01-28 02:57:00|14185.9|14183.9|14187|14185|14187|14185|14185.7|14183.7|16
1643338630000|2022-01-28 02:57:10|14187.1|14185.1|14185|14183|14188.2|14186.2|14185|14183|26
1643338640000|2022-01-28 02:57:20|14185.4|14183.4|14184.2|14182.2|14185.6|14183.6|14184.1|14182.1|17
1643338650000|2022-01-28 02:57:30|14184.7|14182.7|14183.9|14181.9|14184.7|14182.7|14183.6|14181.6|7
1643338660000|2022-01-28 02:57:40|14183.7|14181.7|14184.2|14182.2|14185.2|14183.2|14183.7|14181.7|10
1643338670000|2022-01-28 02:57:50|14184.4|14182.4|14186.2|14184.2|14186.5|14184.5|14184.4|14182.4|5
1643338680000|2022-01-28 02:58:00|14186.1|14184.1|14186.2|14184.2|14186.4|14184.4|14185.6|14183.6|8
1643338690000|2022-01-28 02:58:10|14186.4|14184.4|14185.4|14183.4|14186.4|14184.4|14184.9|14182.9|32
1643338700000|2022-01-28 02:58:20|14186.2|14184.2|14186.5|14184.5|14187.9|14185.9|14186.2|14184.2|18
1643338710000|2022-01-28 02:58:30|14186.1|14184.1|14186.5|14184.5|14186.9|14184.9|14185.6|14183.6|7
1643338720000|2022-01-28 02:58:40|14186.6|14184.6|14189.5|14187.5|14189.9|14187.9|14186|14184|15
1643338730000|2022-01-28 02:58:50|14189.6|14187.6|14192.2|14190.2|14192.4|14190.4|14189.5|14187.5|42
1643338740000|2022-01-28 02:59:00|14192.1|14190.1|14191.4|14189.4|14192.4|14190.4|14190.9|14188.9|20
1643338750000|2022-01-28 02:59:10|14191.5|14189.5|14191.5|14189.5|14192.6|14190.6|14191|14189|14
1643338760000|2022-01-28 02:59:20|14191.7|14189.7|14192.4|14190.4|14192.6|14190.6|14191.5|14189.5|9
1643338770000|2022-01-28 02:59:30|14191.9|14189.9|14190.1|14188.1|14192|14190|14190.1|14188.1|4
1643338780000|2022-01-28 02:59:40|14190|14188|14188|14186|14190|14188|14187.9|14185.9|9
1643338790000|2022-01-28 02:59:50|14188.1|14186.1|14186.7|14184.7|14188.4|14186.4|14185.9|14183.9|11
1643338800000|2022-01-28 03:00:00|14186.5|14184.5|14186.7|14184.7|14187.4|14185.4|14184.7|14182.7|48
1643338810000|2022-01-28 03:00:10|14186.6|14184.6|14185.9|14183.9|14186.6|14184.6|14184.1|14182.1|27
1643338820000|2022-01-28 03:00:20|14186.2|14184.2|14188.4|14186.4|14189.2|14187.2|14186.1|14184.1|13
1643338830000|2022-01-28 03:00:30|14188.6|14186.6|14190.6|14188.6|14192.4|14190.4|14188.5|14186.5|39
1643338840000|2022-01-28 03:00:40|14190.7|14188.7|14188.2|14186.2|14191|14189|14187.9|14185.9|12
1643338850000|2022-01-28 03:00:50|14188.4|14186.4|14186|14184|14188.5|14186.5|14185.5|14183.5|30
1643338860000|2022-01-28 03:01:00|14186.2|14184.2|14186.5|14184.5|14188.4|14186.4|14185.7|14183.7|8
1643338870000|2022-01-28 03:01:10|14186.7|14184.7|14187.2|14185.2|14187.4|14185.4|14185.5|14183.5|17
1643338880000|2022-01-28 03:01:20|14187.6|14185.6|14188.4|14186.4|14188.4|14186.4|14186.7|14184.7|16
1643338890000|2022-01-28 03:01:30|14187.9|14185.9|14185.7|14183.7|14187.9|14185.9|14185.7|14183.7|21
1643338900000|2022-01-28 03:01:40|14186|14184|14186.5|14184.5|14187.6|14185.6|14186|14184|10
1643338910000|2022-01-28 03:01:50|14186.7|14184.7|14188.2|14186.2|14188.4|14186.4|14186.5|14184.5|19
1643338920000|2022-01-28 03:02:00|14188.1|14186.1|14189.2|14187.2|14191.4|14189.4|14188.1|14186.1|24
1643338930000|2022-01-28 03:02:10|14189.6|14187.6|14190.5|14188.5|14190.7|14188.7|14189|14187|10
1643338940000|2022-01-28 03:02:20|14190.4|14188.4|14190.9|14188.9|14192.2|14190.2|14190.4|14188.4|9
1643338950000|2022-01-28 03:02:30|14190.7|14188.7|14190.4|14188.4|14191.4|14189.4|14190.4|14188.4|7
1643338960000|2022-01-28 03:02:40|14191.1|14189.1|14188.9|14186.9|14191.1|14189.1|14188.9|14186.9|32
1643338970000|2022-01-28 03:02:50|14188.7|14186.7|14187.4|14185.4|14188.7|14186.7|14186.6|14184.6|13
1643338980000|2022-01-28 03:03:00|14187|14185|14186.6|14184.6|14188.5|14186.5|14186.6|14184.6|20
1643338990000|2022-01-28 03:03:10|14186.7|14184.7|14188.2|14186.2|14189|14187|14186.7|14184.7|11
1643339000000|2022-01-28 03:03:20|14188.5|14186.5|14186.1|14184.1|14188.5|14186.5|14186.1|14184.1|9
1643339010000|2022-01-28 03:03:30|14186|14184|14186|14184|14186.2|14184.2|14185.5|14183.5|8
1643339020000|2022-01-28 03:03:40|14185.9|14183.9|14186.1|14184.1|14186.2|14184.2|14185.9|14183.9|2
1643339030000|2022-01-28 03:03:50|14186.4|14184.4|14186.9|14184.9|14187.6|14185.6|14186.1|14184.1|14
1643339040000|2022-01-28 03:04:00|14186.6|14184.6|14187.1|14185.1|14187.1|14185.1|14185.9|14183.9|14
1643339050000|2022-01-28 03:04:10|14187.2|14185.2|14188.4|14186.4|14188.7|14186.7|14187.2|14185.2|10
1643339060000|2022-01-28 03:04:20|14188.1|14186.1|14187.2|14185.2|14188.5|14186.5|14187.2|14185.2|8
1643339070000|2022-01-28 03:04:30|14187.6|14185.6|14185|14183|14187.6|14185.6|14184.6|14182.6|15
1643339080000|2022-01-28 03:04:40|14184.9|14182.9|14181.7|14179.7|14185.1|14183.1|14181.1|14179.1|62
1643339090000|2022-01-28 03:04:50|14181.9|14179.9|14185.1|14183.1|14185.2|14183.2|14181.6|14179.6|28
1643339100000|2022-01-28 03:05:00|14185.2|14183.2|14185.1|14183.1|14186.2|14184.2|14184.6|14182.6|7
1643339110000|2022-01-28 03:05:10|14185.4|14183.4|14185|14183|14186.7|14184.7|14184.9|14182.9|20
1643339120000|2022-01-28 03:05:20|14185.1|14183.1|14183.7|14181.7|14185.4|14183.4|14183.1|14181.1|54
1643339130000|2022-01-28 03:05:30|14183.6|14181.6|14181.2|14179.2|14183.6|14181.6|14181.1|14179.1|21
1643339140000|2022-01-28 03:05:40|14181|14179|14179.4|14177.4|14181|14179|14179|14177|32
1643339150000|2022-01-28 03:05:50|14179.5|14177.5|14180.2|14178.2|14180.2|14178.2|14178.5|14176.5|40
1643339160000|2022-01-28 03:06:00|14180.1|14178.1|14181.2|14179.2|14181.7|14179.7|14180.1|14178.1|18
1643339170000|2022-01-28 03:06:10|14181.4|14179.4|14181.1|14179.1|14181.5|14179.5|14180.2|14178.2|19
1643339180000|2022-01-28 03:06:20|14181.2|14179.2|14180.5|14178.5|14183.9|14181.9|14180.5|14178.5|19
1643339190000|2022-01-28 03:06:30|14180.6|14178.6|14180.7|14178.7|14180.7|14178.7|14179.7|14177.7|5
1643339200000|2022-01-28 03:06:40|14180.9|14178.9|14181|14179|14181|14179|14179.7|14177.7|28
1643339210000|2022-01-28 03:06:50|14181.4|14179.4|14180|14178|14181.4|14179.4|14180|14178|14
1643339220000|2022-01-28 03:07:00|14180.1|14178.1|14179.9|14177.9|14185|14183|14179.7|14177.7|49
1643339230000|2022-01-28 03:07:10|14180.1|14178.1|14177.9|14175.9|14180.5|14178.5|14177.9|14175.9|25
1643339240000|2022-01-28 03:07:20|14178|14176|14177.2|14175.2|14178.5|14176.5|14176.6|14174.6|52
1643339250000|2022-01-28 03:07:30|14177.1|14175.1|14178.2|14176.2|14178.7|14176.7|14177|14175|18
1643339260000|2022-01-28 03:07:40|14178.1|14176.1|14177.7|14175.7|14178.2|14176.2|14177.5|14175.5|16
1643339270000|2022-01-28 03:07:50|14178.1|14176.1|14177.5|14175.5|14178.1|14176.1|14177.1|14175.1|21
1643339280000|2022-01-28 03:08:00|14177.6|14175.6|14176.2|14174.2|14178|14176|14176.1|14174.1|23
1643339290000|2022-01-28 03:08:10|14176.4|14174.4|14177.1|14175.1|14177.4|14175.4|14176.2|14174.2|10
1643339300000|2022-01-28 03:08:20|14177.4|14175.4|14178.6|14176.6|14178.6|14176.6|14177.2|14175.2|18
1643339310000|2022-01-28 03:08:30|14178.7|14176.7|14181.7|14179.7|14182.2|14180.2|14178.6|14176.6|26
1643339320000|2022-01-28 03:08:40|14181.5|14179.5|14182.2|14180.2|14182.2|14180.2|14181|14179|4
1643339330000|2022-01-28 03:08:50|14182.1|14180.1|14177.7|14175.7|14182.7|14180.7|14177.1|14175.1|56
1643339340000|2022-01-28 03:09:00|14178.2|14176.2|14178.5|14176.5|14178.9|14176.9|14177.7|14175.7|11
1643339350000|2022-01-28 03:09:10|14179.9|14177.9|14181.2|14179.2|14181.5|14179.5|14179.9|14177.9|37
1643339360000|2022-01-28 03:09:20|14181.1|14179.1|14180.7|14178.7|14181.7|14179.7|14180|14178|22
1643339370000|2022-01-28 03:09:30|14181.4|14179.4|14181.9|14179.9|14181.9|14179.9|14180.5|14178.5|11
1643339380000|2022-01-28 03:09:40|14182|14180|14183|14181|14183.6|14181.6|14181.9|14179.9|12
1643339390000|2022-01-28 03:09:50|14183.1|14181.1|14187.5|14185.5|14187.5|14185.5|14183.1|14181.1|54
1643339400000|2022-01-28 03:10:00|14187.6|14185.6|14184.5|14182.5|14188.6|14186.6|14184.4|14182.4|40
1643339410000|2022-01-28 03:10:10|14184.9|14182.9|14184.2|14182.2|14184.9|14182.9|14183.6|14181.6|21
1643339420000|2022-01-28 03:10:20|14184.4|14182.4|14181|14179|14184.4|14182.4|14180.5|14178.5|36
1643339430000|2022-01-28 03:10:30|14181.1|14179.1|14180.5|14178.5|14181.7|14179.7|14180.1|14178.1|54
1643339440000|2022-01-28 03:10:40|14180.6|14178.6|14184.2|14182.2|14184.6|14182.6|14180|14178|27
1643339450000|2022-01-28 03:10:50|14184.4|14182.4|14188.4|14186.4|14188.4|14186.4|14184|14182|60
1643339460000|2022-01-28 03:11:00|14188.6|14186.6|14188.4|14186.4|14190.9|14188.9|14188|14186|34
1643339470000|2022-01-28 03:11:10|14188.5|14186.5|14191.2|14189.2|14192.2|14190.2|14188.5|14186.5|26
1643339480000|2022-01-28 03:11:20|14191.6|14189.6|14191.9|14189.9|14192.4|14190.4|14191|14189|21
1643339490000|2022-01-28 03:11:30|14191.4|14189.4|14194.6|14192.6|14195.9|14193.9|14191.4|14189.4|114
1643339500000|2022-01-28 03:11:40|14195.9|14193.9|14194|14192|14195.9|14193.9|14192.2|14190.2|32
1643339510000|2022-01-28 03:11:50|14193.9|14191.9|14197.9|14195.9|14198.5|14196.5|14193.9|14191.9|69
1643339520000|2022-01-28 03:12:00|14198|14196|14196.9|14194.9|14198.4|14196.4|14195.4|14193.4|52
1643339530000|2022-01-28 03:12:10|14198.5|14196.5|14195.9|14193.9|14198.5|14196.5|14195.7|14193.7|34
1643339540000|2022-01-28 03:12:20|14195.7|14193.7|14197.9|14195.9|14197.9|14195.9|14194.4|14192.4|15
1643339550000|2022-01-28 03:12:30|14198|14196|14197.5|14195.5|14198.2|14196.2|14197|14195|19
1643339560000|2022-01-28 03:12:40|14197.6|14195.6|14196.7|14194.7|14198|14196|14196.1|14194.1|22
1643339570000|2022-01-28 03:12:50|14196.5|14194.5|14197.1|14195.1|14197.4|14195.4|14196.1|14194.1|7
1643339580000|2022-01-28 03:13:00|14197.2|14195.2|14194.7|14192.7|14197.4|14195.4|14194.4|14192.4|16
1643339590000|2022-01-28 03:13:10|14194|14192|14193.2|14191.2|14194|14192|14193.1|14191.1|12
1643339600000|2022-01-28 03:13:20|14193.5|14191.5|14192.7|14190.7|14194.2|14192.2|14192.7|14190.7|12
1643339610000|2022-01-28 03:13:30|14192.9|14190.9|14193.2|14191.2|14193.2|14191.2|14191.7|14189.7|18
1643339620000|2022-01-28 03:13:40|14193.1|14191.1|14192.1|14190.1|14193.1|14191.1|14191.4|14189.4|6
1643339630000|2022-01-28 03:13:50|14192|14190|14190.7|14188.7|14192|14190|14188.2|14186.2|23
1643339640000|2022-01-28 03:14:00|14190.4|14188.4|14189.1|14187.1|14191.1|14189.1|14188.1|14186.1|9
1643339650000|2022-01-28 03:14:10|14188.7|14186.7|14188.9|14186.9|14189.6|14187.6|14188.6|14186.6|10
1643339660000|2022-01-28 03:14:20|14188.7|14186.7|14188.5|14186.5|14189.2|14187.2|14187.9|14185.9|6
1643339670000|2022-01-28 03:14:30|14188.7|14186.7|14186.6|14184.6|14188.9|14186.9|14186.6|14184.6|37
1643339680000|2022-01-28 03:14:40|14186.7|14184.7|14185.5|14183.5|14186.7|14184.7|14184.9|14182.9|17
1643339690000|2022-01-28 03:14:50|14185.2|14183.2|14187.9|14185.9|14188.2|14186.2|14184.7|14182.7|18
1643339700000|2022-01-28 03:15:00|14187.7|14185.7|14185|14183|14187.7|14185.7|14184.9|14182.9|12
1643339710000|2022-01-28 03:15:10|14185.1|14183.1|14184.6|14182.6|14185.1|14183.1|14183|14181|22
1643339720000|2022-01-28 03:15:20|14184.7|14182.7|14183.4|14181.4|14185.4|14183.4|14183.4|14181.4|23
1643339730000|2022-01-28 03:15:30|14183.5|14181.5|14173|14171|14184|14182|14172.7|14170.7|116
1643339740000|2022-01-28 03:15:40|14173.1|14171.1|14175.5|14173.5|14175.7|14173.7|14173.1|14171.1|47
1643339750000|2022-01-28 03:15:50|14174.9|14172.9|14171.9|14169.9|14175.1|14173.1|14171.6|14169.6|38
1643339760000|2022-01-28 03:16:00|14171.7|14169.7|14171.5|14169.5|14174.1|14172.1|14171.2|14169.2|46
1643339770000|2022-01-28 03:16:10|14171.6|14169.6|14172|14170|14172|14170|14170.2|14168.2|35
1643339780000|2022-01-28 03:16:20|14172.1|14170.1|14174.7|14172.7|14178|14176|14171.6|14169.6|60
1643339790000|2022-01-28 03:16:30|14174.9|14172.9|14174.9|14172.9|14175.1|14173.1|14174.5|14172.5|1
1643339800000|2022-01-28 03:16:40|14175.4|14173.4|14175|14173|14176.2|14174.2|14174.7|14172.7|18
1643339810000|2022-01-28 03:16:50|14175.2|14173.2|14172.9|14170.9|14175.2|14173.2|14171.9|14169.9|21
1643339820000|2022-01-28 03:17:00|14173|14171|14171.7|14169.7|14173.5|14171.5|14171.4|14169.4|16
1643339830000|2022-01-28 03:17:10|14172|14170|14167.9|14165.9|14172.1|14170.1|14167.7|14165.7|52
1643339840000|2022-01-28 03:17:20|14167.7|14165.7|14170.2|14168.2|14170.2|14168.2|14167.5|14165.5|29
1643339850000|2022-01-28 03:17:30|14170.4|14168.4|14167.5|14165.5|14171.4|14169.4|14167.5|14165.5|36
1643339860000|2022-01-28 03:17:40|14167.6|14165.6|14169.9|14167.9|14170.5|14168.5|14165.6|14163.6|43
1643339870000|2022-01-28 03:17:50|14170.2|14168.2|14169.6|14167.6|14170.9|14168.9|14169.5|14167.5|22
1643339880000|2022-01-28 03:18:00|14169.7|14167.7|14163.9|14161.9|14169.9|14167.9|14163.6|14161.6|37
1643339890000|2022-01-28 03:18:10|14162.7|14160.7|14162.7|14160.7|14163.5|14161.5|14160.7|14158.7|77
1643339900000|2022-01-28 03:18:20|14162.6|14160.6|14162.1|14160.1|14163.7|14161.7|14161.1|14159.1|34
1643339910000|2022-01-28 03:18:30|14162|14160|14159.7|14157.7|14163.7|14161.7|14159.7|14157.7|38
1643339920000|2022-01-28 03:18:40|14159.9|14157.9|14162.7|14160.7|14163|14161|14159.9|14157.9|30
1643339930000|2022-01-28 03:18:50|14163.1|14161.1|14164.6|14162.6|14167.5|14165.5|14162.5|14160.5|44
1643339940000|2022-01-28 03:19:00|14164.9|14162.9|14165.2|14163.2|14166.2|14164.2|14164.6|14162.6|17
1643339950000|2022-01-28 03:19:10|14165.4|14163.4|14166.1|14164.1|14166.7|14164.7|14165|14163|17
1643339960000|2022-01-28 03:19:20|14166.2|14164.2|14167.6|14165.6|14168|14166|14165.9|14163.9|11
1643339970000|2022-01-28 03:19:30|14168.9|14166.9|14167.6|14165.6|14169|14167|14166.6|14164.6|15
1643339980000|2022-01-28 03:19:40|14167.9|14165.9|14166.5|14164.5|14168.2|14166.2|14166.5|14164.5|7
1643339990000|2022-01-28 03:19:50|14166.6|14164.6|14166.2|14164.2|14167.6|14165.6|14165.2|14163.2|36
1643340000000|2022-01-28 03:20:00|14166.4|14164.4|14172.5|14170.5|14173.9|14171.9|14166.4|14164.4|78
1643340010000|2022-01-28 03:20:10|14173.9|14171.9|14172.5|14170.5|14174.2|14172.2|14171.6|14169.6|36
1643340020000|2022-01-28 03:20:20|14172.6|14170.6|14172.4|14170.4|14173.9|14171.9|14172.2|14170.2|18
1643340030000|2022-01-28 03:20:30|14172.7|14170.7|14172.4|14170.4|14172.7|14170.7|14170.5|14168.5|8
1643340040000|2022-01-28 03:20:40|14171.5|14169.5|14170.5|14168.5|14171.6|14169.6|14170|14168|14
1643340050000|2022-01-28 03:20:50|14171|14169|14172|14170|14172|14170|14170.9|14168.9|6
1643340060000|2022-01-28 03:21:00|14172.6|14170.6|14169.2|14167.2|14172.9|14170.9|14168.6|14166.6|34
1643340070000|2022-01-28 03:21:10|14169.1|14167.1|14168.9|14166.9|14169.9|14167.9|14168.1|14166.1|10
1643340080000|2022-01-28 03:21:20|14169.6|14167.6|14172.9|14170.9|14173.1|14171.1|14169.2|14167.2|12
1643340090000|2022-01-28 03:21:30|14172.6|14170.6|14173.5|14171.5|14174|14172|14171.7|14169.7|14
1643340100000|2022-01-28 03:21:40|14173.1|14171.1|14171.4|14169.4|14173.1|14171.1|14171.4|14169.4|2
1643340110000|2022-01-28 03:21:50|14171.2|14169.2|14169.4|14167.4|14171.2|14169.2|14169.4|14167.4|6
1643340120000|2022-01-28 03:22:00|14169.5|14167.5|14170|14168|14170.6|14168.6|14169.4|14167.4|3
1643340130000|2022-01-28 03:22:10|14170.1|14168.1|14170.1|14168.1|14170.1|14168.1|14169.6|14167.6|1
1643340140000|2022-01-28 03:22:20|14170.2|14168.2|14166.2|14164.2|14170.5|14168.5|14166.2|14164.2|24
1643340150000|2022-01-28 03:22:30|14166|14164|14164|14162|14167.2|14165.2|14163.9|14161.9|51
1643340160000|2022-01-28 03:22:40|14164.1|14162.1|14164.6|14162.6|14165.7|14163.7|14164.1|14162.1|21
1643340170000|2022-01-28 03:22:50|14165|14163|14163.1|14161.1|14165|14163|14163.1|14161.1|7
1643340180000|2022-01-28 03:23:00|14161.4|14159.4|14160.4|14158.4|14161.4|14159.4|14160.1|14158.1|29
1643340190000|2022-01-28 03:23:10|14160.7|14158.7|14156.1|14154.1|14161.5|14159.5|14155|14153|125
1643340200000|2022-01-28 03:23:20|14156.5|14154.5|14158.2|14156.2|14158.2|14156.2|14155.9|14153.9|15
1643340210000|2022-01-28 03:23:30|14158.5|14156.5|14160.9|14158.9|14161.5|14159.5|14157.7|14155.7|32
1643340220000|2022-01-28 03:23:40|14161|14159|14159.7|14157.7|14161.4|14159.4|14158|14156|12
1643340230000|2022-01-28 03:23:50|14159.9|14157.9|14162|14160|14162.1|14160.1|14159.9|14157.9|11
1643340240000|2022-01-28 03:24:00|14162.4|14160.4|14165.9|14163.9|14166.2|14164.2|14162.1|14160.1|22
1643340250000|2022-01-28 03:24:10|14165.1|14163.1|14165.2|14163.2|14165.6|14163.6|14164.4|14162.4|22
1643340260000|2022-01-28 03:24:20|14165.7|14163.7|14165.1|14163.1|14165.9|14163.9|14165.1|14163.1|3
1643340270000|2022-01-28 03:24:30|14165.2|14163.2|14163.5|14161.5|14167.6|14165.6|14163.5|14161.5|79
1643340280000|2022-01-28 03:24:40|14163.4|14161.4|14163.7|14161.7|14163.7|14161.7|14162.5|14160.5|4
1643340290000|2022-01-28 03:24:50|14163.9|14161.9|14161.7|14159.7|14164.7|14162.7|14161.5|14159.5|16
1643340300000|2022-01-28 03:25:00|14162.4|14160.4|14161.4|14159.4|14162.9|14160.9|14160.9|14158.9|9
1643340310000|2022-01-28 03:25:10|14161.2|14159.2|14163.6|14161.6|14163.7|14161.7|14160.9|14158.9|15
1643340320000|2022-01-28 03:25:20|14163.7|14161.7|14163.5|14161.5|14163.9|14161.9|14163|14161|3
1643340330000|2022-01-28 03:25:30|14163.4|14161.4|14161.9|14159.9|14163.6|14161.6|14161.6|14159.6|9
1643340340000|2022-01-28 03:25:40|14162|14160|14158.7|14156.7|14162|14160|14158.7|14156.7|33
1643340350000|2022-01-28 03:25:50|14158.9|14156.9|14158.6|14156.6|14159.2|14157.2|14158.5|14156.5|7
1643340360000|2022-01-28 03:26:00|14158|14156|14158|14156|14158.4|14156.4|14157.6|14155.6|4
1643340370000|2022-01-28 03:26:10|14156.4|14154.4|14155.4|14153.4|14157.2|14155.2|14155|14153|30
1643340380000|2022-01-28 03:26:20|14155.5|14153.5|14154.7|14152.7|14157.2|14155.2|14154.4|14152.4|37
1643340390000|2022-01-28 03:26:30|14155|14153|14156.2|14154.2|14157.6|14155.6|14155|14153|23
1643340400000|2022-01-28 03:26:40|14156.9|14154.9|14159.1|14157.1|14159.4|14157.4|14156.7|14154.7|16
1643340410000|2022-01-28 03:26:50|14159.4|14157.4|14159|14157|14160.1|14158.1|14158.2|14156.2|29
1643340420000|2022-01-28 03:27:00|14158.5|14156.5|14154.5|14152.5|14158.5|14156.5|14154.2|14152.2|13
1643340430000|2022-01-28 03:27:10|14154.6|14152.6|14150.7|14148.7|14154.7|14152.7|14150.1|14148.1|42
1643340440000|2022-01-28 03:27:20|14151|14149|14152.6|14150.6|14152.7|14150.7|14150.6|14148.6|11
1643340450000|2022-01-28 03:27:30|14152.4|14150.4|14152.5|14150.5|14152.6|14150.6|14151.5|14149.5|11
1643340460000|2022-01-28 03:27:40|14152.6|14150.6|14154|14152|14154.7|14152.7|14152.1|14150.1|20
1643340470000|2022-01-28 03:27:50|14153.9|14151.9|14153.9|14151.9|14154.7|14152.7|14152.7|14150.7|11
1643340480000|2022-01-28 03:28:00|14153.7|14151.7|14154.1|14152.1|14154.6|14152.6|14152.4|14150.4|14
1643340490000|2022-01-28 03:28:10|14154.2|14152.2|14154.4|14152.4|14154.7|14152.7|14153.2|14151.2|20
1643340500000|2022-01-28 03:28:20|14154.5|14152.5|14156|14154|14156.2|14154.2|14154.2|14152.2|7
1643340510000|2022-01-28 03:28:30|14156.6|14154.6|14157.1|14155.1|14157.5|14155.5|14156.4|14154.4|20
1643340520000|2022-01-28 03:28:40|14156.6|14154.6|14157.5|14155.5|14157.9|14155.9|14155.9|14153.9|10
1643340530000|2022-01-28 03:28:50|14157.7|14155.7|14157.4|14155.4|14159.4|14157.4|14156.7|14154.7|30
1643340540000|2022-01-28 03:29:00|14157.2|14155.2|14154.7|14152.7|14157.2|14155.2|14154.6|14152.6|28
1643340550000|2022-01-28 03:29:10|14155.2|14153.2|14156.7|14154.7|14156.7|14154.7|14154.1|14152.1|23
1643340560000|2022-01-28 03:29:20|14156.9|14154.9|14158.1|14156.1|14158.2|14156.2|14156.4|14154.4|21
1643340570000|2022-01-28 03:29:30|14158.9|14156.9|14155.1|14153.1|14158.9|14156.9|14154|14152|49
1643340580000|2022-01-28 03:29:40|14154.7|14152.7|14153.9|14151.9|14155.6|14153.6|14153.9|14151.9|22
1643340590000|2022-01-28 03:29:50|14154|14152|14151.1|14149.1|14154.1|14152.1|14150.9|14148.9|31
1643340600000|2022-01-28 03:30:00|14151.4|14149.4|14154.5|14152.5|14154.5|14152.5|14149.7|14147.7|28
1643340610000|2022-01-28 03:30:10|14154.7|14152.7|14155.5|14153.5|14156.9|14154.9|14154.7|14152.7|17
1643340620000|2022-01-28 03:30:20|14155.6|14153.6|14154.6|14152.6|14155.7|14153.7|14154.6|14152.6|13
1643340630000|2022-01-28 03:30:30|14154.7|14152.7|14155.7|14153.7|14156|14154|14154.2|14152.2|19
1643340640000|2022-01-28 03:30:40|14155.6|14153.6|14155.9|14153.9|14156|14154|14155.6|14153.6|1
1643340650000|2022-01-28 03:30:50|14155.7|14153.7|14152.5|14150.5|14155.7|14153.7|14151.4|14149.4|32
1643340660000|2022-01-28 03:31:00|14152.9|14150.9|14153.5|14151.5|14154.5|14152.5|14152.7|14150.7|15
1643340670000|2022-01-28 03:31:10|14154.7|14152.7|14159|14157|14160|14158|14153.9|14151.9|70
1643340680000|2022-01-28 03:31:20|14158.9|14156.9|14158.7|14156.7|14159.2|14157.2|14157.6|14155.6|20
1643340690000|2022-01-28 03:31:30|14158.6|14156.6|14154.6|14152.6|14158.6|14156.6|14154.4|14152.4|37
1643340700000|2022-01-28 03:31:40|14154.5|14152.5|14154.1|14152.1|14155.9|14153.9|14153.7|14151.7|19
1643340710000|2022-01-28 03:31:50|14154.2|14152.2|14153.2|14151.2|14155|14153|14153|14151|26
1643340720000|2022-01-28 03:32:00|14153.1|14151.1|14154.4|14152.4|14154.7|14152.7|14153|14151|18
1643340730000|2022-01-28 03:32:10|14154.9|14152.9|14157.6|14155.6|14157.7|14155.7|14154.4|14152.4|9
1643340740000|2022-01-28 03:32:20|14157.7|14155.7|14158|14156|14158.4|14156.4|14157.7|14155.7|12
1643340750000|2022-01-28 03:32:30|14157.9|14155.9|14158.5|14156.5|14159.9|14157.9|14157.5|14155.5|29
1643340760000|2022-01-28 03:32:40|14158.6|14156.6|14159|14157|14161|14159|14158.5|14156.5|31
1643340770000|2022-01-28 03:32:50|14159.1|14157.1|14159.5|14157.5|14160.6|14158.6|14159.1|14157.1|18
1643340780000|2022-01-28 03:33:00|14159.2|14157.2|14159|14157|14159.5|14157.5|14158.2|14156.2|29
1643340790000|2022-01-28 03:33:10|14159.1|14157.1|14158.9|14156.9|14159.7|14157.7|14157.7|14155.7|15
1643340800000|2022-01-28 03:33:20|14159|14157|14158|14156|14159|14157|14156.2|14154.2|40
1643340810000|2022-01-28 03:33:30|14158.4|14156.4|14160.9|14158.9|14161.2|14159.2|14158.1|14156.1|24
1643340820000|2022-01-28 03:33:40|14161|14159|14160.7|14158.7|14163.2|14161.2|14160.5|14158.5|44
1643340830000|2022-01-28 03:33:50|14160.5|14158.5|14158.7|14156.7|14162.6|14160.6|14158.4|14156.4|41
1643340840000|2022-01-28 03:34:00|14157.7|14155.7|14160.2|14158.2|14160.4|14158.4|14154.6|14152.6|99
1643340850000|2022-01-28 03:34:10|14160.4|14158.4|14164.1|14162.1|14164.1|14162.1|14160.4|14158.4|17
1643340860000|2022-01-28 03:34:20|14164.5|14162.5|14163.9|14161.9|14165.7|14163.7|14162.7|14160.7|51
1643340870000|2022-01-28 03:34:30|14164.1|14162.1|14163|14161|14165.1|14163.1|14160.5|14158.5|46
1643340880000|2022-01-28 03:34:40|14163.1|14161.1|14163.1|14161.1|14163.7|14161.7|14162.4|14160.4|15
1643340890000|2022-01-28 03:34:50|14162.7|14160.7|14162.9|14160.9|14163.6|14161.6|14161.2|14159.2|16
1643340900000|2022-01-28 03:35:00|14163|14161|14160.9|14158.9|14163.2|14161.2|14160.9|14158.9|10
1643340910000|2022-01-28 03:35:10|14161|14159|14160.6|14158.6|14161.7|14159.7|14160.1|14158.1|25
1643340920000|2022-01-28 03:35:20|14160.5|14158.5|14159.4|14157.4|14161.5|14159.5|14158.9|14156.9|25
1643340930000|2022-01-28 03:35:30|14159.2|14157.2|14161.9|14159.9|14162.9|14160.9|14159.2|14157.2|28
1643340940000|2022-01-28 03:35:40|14162.1|14160.1|14161.7|14159.7|14163|14161|14160.9|14158.9|9
1643340950000|2022-01-28 03:35:50|14161.4|14159.4|14161.4|14159.4|14162.2|14160.2|14161.4|14159.4|21
1643340960000|2022-01-28 03:36:00|14162.5|14160.5|14163.2|14161.2|14164.2|14162.2|14162.5|14160.5|27
1643340970000|2022-01-28 03:36:10|14163.1|14161.1|14164.7|14162.7|14165.4|14163.4|14160.6|14158.6|25
1643340980000|2022-01-28 03:36:20|14164.9|14162.9|14163.9|14161.9|14165.1|14163.1|14163.1|14161.1|18
1643340990000|2022-01-28 03:36:30|14164|14162|14160.5|14158.5|14164|14162|14160.4|14158.4|18
1643341000000|2022-01-28 03:36:40|14159.4|14157.4|14156|14154|14159.4|14157.4|14155.4|14153.4|56
1643341010000|2022-01-28 03:36:50|14157.4|14155.4|14156.2|14154.2|14157.9|14155.9|14156|14154|17
1643341020000|2022-01-28 03:37:00|14155.5|14153.5|14157|14155|14157.6|14155.6|14155.5|14153.5|11
1643341030000|2022-01-28 03:37:10|14157.2|14155.2|14154.9|14152.9|14157.9|14155.9|14154.7|14152.7|27
1643341040000|2022-01-28 03:37:20|14154.2|14152.2|14153.1|14151.1|14154.2|14152.2|14153.1|14151.1|13
1643341050000|2022-01-28 03:37:30|14153|14151|14150.6|14148.6|14153.7|14151.7|14149.4|14147.4|80
1643341060000|2022-01-28 03:37:40|14150.7|14148.7|14153.7|14151.7|14154|14152|14150.6|14148.6|23
1643341070000|2022-01-28 03:37:50|14153.6|14151.6|14152.2|14150.2|14153.9|14151.9|14151.7|14149.7|12
1643341080000|2022-01-28 03:38:00|14152.4|14150.4|14157.7|14155.7|14157.7|14155.7|14152.4|14150.4|36
1643341090000|2022-01-28 03:38:10|14157.2|14155.2|14156.1|14154.1|14157.5|14155.5|14155|14153|15
1643341100000|2022-01-28 03:38:20|14156.2|14154.2|14155.9|14153.9|14157.2|14155.2|14155.4|14153.4|13
1643341110000|2022-01-28 03:38:30|14154.5|14152.5|14154.5|14152.5|14155.4|14153.4|14153.7|14151.7|20
1643341120000|2022-01-28 03:38:40|14155|14153|14156.5|14154.5|14157.2|14155.2|14155|14153|22
1643341130000|2022-01-28 03:38:50|14156.6|14154.6|14157.5|14155.5|14157.9|14155.9|14155.6|14153.6|9
1643341140000|2022-01-28 03:39:00|14158|14156|14160|14158|14160.6|14158.6|14158|14156|16
1643341150000|2022-01-28 03:39:10|14160.1|14158.1|14160|14158|14160.9|14158.9|14159.6|14157.6|15
1643341160000|2022-01-28 03:39:20|14160.2|14158.2|14158.6|14156.6|14161.2|14159.2|14158.6|14156.6|13
1643341170000|2022-01-28 03:39:30|14158.5|14156.5|14157.7|14155.7|14158.9|14156.9|14156.9|14154.9|29
1643341180000|2022-01-28 03:39:40|14158.1|14156.1|14159.2|14157.2|14159.2|14157.2|14158.1|14156.1|6
1643341190000|2022-01-28 03:39:50|14159.1|14157.1|14160.4|14158.4|14160.6|14158.6|14159.1|14157.1|39
1643341200000|2022-01-28 03:40:00|14160.5|14158.5|14157.9|14155.9|14160.5|14158.5|14157.7|14155.7|15
1643341210000|2022-01-28 03:40:10|14157.7|14155.7|14156.5|14154.5|14158.9|14156.9|14156.2|14154.2|27
1643341220000|2022-01-28 03:40:20|14156.4|14154.4|14151.9|14149.9|14156.4|14154.4|14150.9|14148.9|29
1643341230000|2022-01-28 03:40:30|14152.5|14150.5|14151.1|14149.1|14153.9|14151.9|14150.6|14148.6|46
1643341240000|2022-01-28 03:40:40|14151|14149|14153.5|14151.5|14153.7|14151.7|14150.2|14148.2|39
1643341250000|2022-01-28 03:40:50|14153.6|14151.6|14153.9|14151.9|14156|14154|14153.6|14151.6|21
1643341260000|2022-01-28 03:41:00|14154|14152|14152.7|14150.7|14155.4|14153.4|14152.4|14150.4|12
1643341270000|2022-01-28 03:41:10|14152.5|14150.5|14155|14153|14155.1|14153.1|14152.5|14150.5|14
1643341280000|2022-01-28 03:41:20|14155.1|14153.1|14155|14153|14156|14154|14154.9|14152.9|7
1643341290000|2022-01-28 03:41:30|14154.4|14152.4|14154.4|14152.4|14154.6|14152.6|14153.9|14151.9|5
1643341300000|2022-01-28 03:41:40|14153.6|14151.6|14154.4|14152.4|14154.6|14152.6|14153.6|14151.6|7
1643341310000|2022-01-28 03:41:50|14154.5|14152.5|14154.1|14152.1|14154.9|14152.9|14152.7|14150.7|19
1643341320000|2022-01-28 03:42:00|14154.5|14152.5|14150.4|14148.4|14154.7|14152.7|14150|14148|63
1643341330000|2022-01-28 03:42:10|14150.6|14148.6|14149.7|14147.7|14151.7|14149.7|14149.6|14147.6|59
1643341340000|2022-01-28 03:42:20|14150.1|14148.1|14150.2|14148.2|14150.2|14148.2|14149.6|14147.6|16
1643341350000|2022-01-28 03:42:30|14150.1|14148.1|14144.5|14142.5|14150.1|14148.1|14144.5|14142.5|88
1643341360000|2022-01-28 03:42:40|14145.6|14143.6|14145.1|14143.1|14145.6|14143.6|14142.4|14140.4|57
1643341370000|2022-01-28 03:42:50|14145.2|14143.2|14141.5|14139.5|14145.2|14143.2|14141.4|14139.4|55
1643341380000|2022-01-28 03:43:00|14141.4|14139.4|14142.9|14140.9|14144.1|14142.1|14141.4|14139.4|40
1643341390000|2022-01-28 03:43:10|14143|14141|14145.2|14143.2|14145.2|14143.2|14143|14141|13
1643341400000|2022-01-28 03:43:20|14145.1|14143.1|14146.4|14144.4|14147.6|14145.6|14145.1|14143.1|29
1643341410000|2022-01-28 03:43:30|14146.5|14144.5|14147.5|14145.5|14147.9|14145.9|14146.5|14144.5|29
1643341420000|2022-01-28 03:43:40|14147.6|14145.6|14147.2|14145.2|14149.5|14147.5|14146.9|14144.9|28
1643341430000|2022-01-28 03:43:50|14147.1|14145.1|14145|14143|14147.7|14145.7|14144.9|14142.9|14
1643341440000|2022-01-28 03:44:00|14144.9|14142.9|14143.5|14141.5|14145.6|14143.6|14143.5|14141.5|35
1643341450000|2022-01-28 03:44:10|14142.6|14140.6|14142.2|14140.2|14142.6|14140.6|14140.7|14138.7|26
1643341460000|2022-01-28 03:44:20|14142.4|14140.4|14143.4|14141.4|14144.2|14142.2|14141.5|14139.5|13
1643341470000|2022-01-28 03:44:30|14143.6|14141.6|14147.4|14145.4|14147.4|14145.4|14143.6|14141.6|12
1643341480000|2022-01-28 03:44:40|14147.5|14145.5|14144.4|14142.4|14148.1|14146.1|14144.4|14142.4|36
1643341490000|2022-01-28 03:44:50|14144.5|14142.5|14145|14143|14145.5|14143.5|14144.4|14142.4|15
1643341500000|2022-01-28 03:45:00|14145.1|14143.1|14145.7|14143.7|14145.7|14143.7|14143.7|14141.7|19
1643341510000|2022-01-28 03:45:10|14145.4|14143.4|14145.4|14143.4|14145.6|14143.6|14144.6|14142.6|13
1643341520000|2022-01-28 03:45:20|14145.5|14143.5|14145|14143|14145.5|14143.5|14144.7|14142.7|12
1643341530000|2022-01-28 03:45:30|14145.1|14143.1|14145.7|14143.7|14145.7|14143.7|14144|14142|24
1643341540000|2022-01-28 03:45:40|14145.9|14143.9|14146|14144|14146|14144|14145.5|14143.5|2
1643341550000|2022-01-28 03:45:50|14146.1|14144.1|14142.9|14140.9|14146.1|14144.1|14142.9|14140.9|17
1643341560000|2022-01-28 03:46:00|14143|14141|14141.9|14139.9|14143.6|14141.6|14141.6|14139.6|13
1643341570000|2022-01-28 03:46:10|14142.2|14140.2|14143.2|14141.2|14143.2|14141.2|14137.7|14135.7|50
1643341580000|2022-01-28 03:46:20|14142.9|14140.9|14145.1|14143.1|14147|14145|14142.9|14140.9|27
1643341590000|2022-01-28 03:46:30|14144.5|14142.5|14145.9|14143.9|14146.1|14144.1|14144.5|14142.5|20
1643341600000|2022-01-28 03:46:40|14145.7|14143.7|14145.5|14143.5|14146.5|14144.5|14144.9|14142.9|20
1643341610000|2022-01-28 03:46:50|14145.6|14143.6|14146.6|14144.6|14147|14145|14145.6|14143.6|5
1643341620000|2022-01-28 03:47:00|14146.2|14144.2|14144.4|14142.4|14146.6|14144.6|14144.4|14142.4|31
1643341630000|2022-01-28 03:47:10|14145.9|14143.9|14147|14145|14147|14145|14145.9|14143.9|39
1643341640000|2022-01-28 03:47:20|14147.4|14145.4|14151.1|14149.1|14153.7|14151.7|14147.4|14145.4|68
1643341650000|2022-01-28 03:47:30|14151.4|14149.4|14153.4|14151.4|14153.5|14151.5|14150.2|14148.2|25
1643341660000|2022-01-28 03:47:40|14152.9|14150.9|14149.4|14147.4|14153.5|14151.5|14149.1|14147.1|33
1643341670000|2022-01-28 03:47:50|14149.6|14147.6|14153.2|14151.2|14153.4|14151.4|14149.6|14147.6|8
1643341680000|2022-01-28 03:48:00|14152.7|14150.7|14152|14150|14153.4|14151.4|14151.7|14149.7|14
1643341690000|2022-01-28 03:48:10|14152.5|14150.5|14153.2|14151.2|14153.4|14151.4|14152.5|14150.5|5
1643341700000|2022-01-28 03:48:20|14153.5|14151.5|14156.6|14154.6|14157.7|14155.7|14153.5|14151.5|60
1643341710000|2022-01-28 03:48:30|14156.7|14154.7|14157.1|14155.1|14158.5|14156.5|14156.7|14154.7|15
1643341720000|2022-01-28 03:48:40|14157.2|14155.2|14156.2|14154.2|14157.5|14155.5|14155.2|14153.2|20
1643341730000|2022-01-28 03:48:50|14156.1|14154.1|14155.2|14153.2|14156.1|14154.1|14154.7|14152.7|10
1643341740000|2022-01-28 03:49:00|14154.4|14152.4|14154.9|14152.9|14155.6|14153.6|14153.5|14151.5|22
1643341750000|2022-01-28 03:49:10|14154.5|14152.5|14155.9|14153.9|14155.9|14153.9|14153.7|14151.7|4
1643341760000|2022-01-28 03:49:20|14155.7|14153.7|14152.2|14150.2|14155.7|14153.7|14151.7|14149.7|25
1643341770000|2022-01-28 03:49:30|14151.4|14149.4|14148.5|14146.5|14151.5|14149.5|14146.1|14144.1|37
1643341780000|2022-01-28 03:49:40|14149.6|14147.6|14149.1|14147.1|14150.2|14148.2|14148|14146|23
1643341790000|2022-01-28 03:49:50|14149.2|14147.2|14150|14148|14150.5|14148.5|14149.1|14147.1|13
1643341800000|2022-01-28 03:50:00|14150.1|14148.1|14153.4|14151.4|14153.4|14151.4|14150.1|14148.1|11
1643341810000|2022-01-28 03:50:10|14153.9|14151.9|14154.9|14152.9|14156.6|14154.6|14153.5|14151.5|21
1643341820000|2022-01-28 03:50:20|14154.4|14152.4|14155|14153|14156|14154|14153.2|14151.2|13
1643341830000|2022-01-28 03:50:30|14155.1|14153.1|14154.5|14152.5|14156.5|14154.5|14153.7|14151.7|7
1643341840000|2022-01-28 03:50:40|14154.4|14152.4|14154.1|14152.1|14155|14153|14153.4|14151.4|5
1643341850000|2022-01-28 03:50:50|14154|14152|14153.7|14151.7|14154.5|14152.5|14153.6|14151.6|8
1643341860000|2022-01-28 03:51:00|14153.9|14151.9|14150.2|14148.2|14154.9|14152.9|14148.6|14146.6|26
1643341870000|2022-01-28 03:51:10|14150.4|14148.4|14151.1|14149.1|14151.4|14149.4|14150.1|14148.1|12
1643341880000|2022-01-28 03:51:20|14151|14149|14152.4|14150.4|14153.1|14151.1|14151|14149|11
1643341890000|2022-01-28 03:51:30|14152.2|14150.2|14150.9|14148.9|14152.9|14150.9|14150.9|14148.9|9
1643341900000|2022-01-28 03:51:40|14150.7|14148.7|14152.7|14150.7|14153.1|14151.1|14150.6|14148.6|11
1643341910000|2022-01-28 03:51:50|14151.6|14149.6|14150.1|14148.1|14152.1|14150.1|14149|14147|21
1643341920000|2022-01-28 03:52:00|14150.2|14148.2|14151.2|14149.2|14151.2|14149.2|14148.9|14146.9|6
1643341930000|2022-01-28 03:52:10|14151.1|14149.1|14151.2|14149.2|14151.2|14149.2|14151.1|14149.1|0
1643341940000|2022-01-28 03:52:20|14151.1|14149.1|14152.7|14150.7|14153.1|14151.1|14151.1|14149.1|11
1643341950000|2022-01-28 03:52:30|14153.2|14151.2|14151.1|14149.1|14154.4|14152.4|14150.5|14148.5|10
1643341960000|2022-01-28 03:52:40|14151|14149|14151.2|14149.2|14152.5|14150.5|14151|14149|12
1643341970000|2022-01-28 03:52:50|14151.1|14149.1|14149.2|14147.2|14151.1|14149.1|14148|14146|20
1643341980000|2022-01-28 03:53:00|14149.1|14147.1|14148.4|14146.4|14149.1|14147.1|14148|14146|10
1643341990000|2022-01-28 03:53:10|14148.2|14146.2|14146.6|14144.6|14148.4|14146.4|14144.9|14142.9|18
1643342000000|2022-01-28 03:53:20|14146.5|14144.5|14147|14145|14147.5|14145.5|14146.5|14144.5|9
1643342010000|2022-01-28 03:53:30|14145.9|14143.9|14145.4|14143.4|14147|14145|14145.1|14143.1|18
1643342020000|2022-01-28 03:53:40|14145.7|14143.7|14145.9|14143.9|14146.2|14144.2|14145.6|14143.6|3
1643342030000|2022-01-28 03:53:50|14145.7|14143.7|14145.5|14143.5|14145.7|14143.7|14144.9|14142.9|10
1643342040000|2022-01-28 03:54:00|14145|14143|14144.5|14142.5|14145.2|14143.2|14144.5|14142.5|8
1643342050000|2022-01-28 03:54:10|14144.6|14142.6|14141.1|14139.1|14144.6|14142.6|14141.1|14139.1|39
1643342060000|2022-01-28 03:54:20|14141.2|14139.2|14139.2|14137.2|14141.5|14139.5|14138.2|14136.2|69
1643342070000|2022-01-28 03:54:30|14139.1|14137.1|14138.6|14136.6|14139.1|14137.1|14133.6|14131.6|102
1643342080000|2022-01-28 03:54:40|14138.5|14136.5|14138.2|14136.2|14138.9|14136.9|14136.1|14134.1|31
1643342090000|2022-01-28 03:54:50|14138.4|14136.4|14142|14140|14143.1|14141.1|14137.7|14135.7|30
1643342100000|2022-01-28 03:55:00|14141.7|14139.7|14141.4|14139.4|14142.2|14140.2|14140.2|14138.2|11
1643342110000|2022-01-28 03:55:10|14142.6|14140.6|14142.4|14140.4|14143.7|14141.7|14142|14140|20
1643342120000|2022-01-28 03:55:20|14142.5|14140.5|14141.4|14139.4|14142.6|14140.6|14141.4|14139.4|3
1643342130000|2022-01-28 03:55:30|14141.2|14139.2|14138.9|14136.9|14141.6|14139.6|14137.9|14135.9|24
1643342140000|2022-01-28 03:55:40|14139|14137|14138|14136|14139.5|14137.5|14137.9|14135.9|16
1643342150000|2022-01-28 03:55:50|14138.1|14136.1|14139|14137|14139.1|14137.1|14138|14136|7
1643342160000|2022-01-28 03:56:00|14139.7|14137.7|14141.1|14139.1|14141.9|14139.9|14138.7|14136.7|16
1643342170000|2022-01-28 03:56:10|14141.5|14139.5|14140.4|14138.4|14142.2|14140.2|14140.4|14138.4|14
1643342180000|2022-01-28 03:56:20|14140.5|14138.5|14142.6|14140.6|14142.6|14140.6|14140.5|14138.5|14
1643342190000|2022-01-28 03:56:30|14142.9|14140.9|14145.6|14143.6|14145.6|14143.6|14142.9|14140.9|33
1643342200000|2022-01-28 03:56:40|14145.5|14143.5|14146.4|14144.4|14147.7|14145.7|14145|14143|33
1643342210000|2022-01-28 03:56:50|14146.7|14144.7|14145.4|14143.4|14147.6|14145.6|14145.4|14143.4|34
1643342220000|2022-01-28 03:57:00|14145.1|14143.1|14141.9|14139.9|14145.1|14143.1|14139.6|14137.6|38
1643342230000|2022-01-28 03:57:10|14142|14140|14140.4|14138.4|14142|14140|14139.4|14137.4|41
1643342240000|2022-01-28 03:57:20|14140.7|14138.7|14133.9|14131.9|14141.9|14139.9|14133.7|14131.7|70
1643342250000|2022-01-28 03:57:30|14134.7|14132.7|14134.9|14132.9|14137|14135|14134.7|14132.7|35
1643342260000|2022-01-28 03:57:40|14135|14133|14140.2|14138.2|14141.9|14139.9|14134.9|14132.9|42
1643342270000|2022-01-28 03:57:50|14139.7|14137.7|14141.1|14139.1|14141.5|14139.5|14139.7|14137.7|13
1643342280000|2022-01-28 03:58:00|14141.2|14139.2|14141.6|14139.6|14142.5|14140.5|14141.1|14139.1|16
1643342290000|2022-01-28 03:58:10|14141.1|14139.1|14138.1|14136.1|14141.2|14139.2|14137|14135|37
1643342300000|2022-01-28 03:58:20|14138.5|14136.5|14139.1|14137.1|14139.7|14137.7|14138.5|14136.5|7
1643342310000|2022-01-28 03:58:30|14139.5|14137.5|14140.1|14138.1|14140.1|14138.1|14138.6|14136.6|16
1643342320000|2022-01-28 03:58:40|14140.2|14138.2|14136.9|14134.9|14140.2|14138.2|14136.9|14134.9|32
1643342330000|2022-01-28 03:58:50|14135.1|14133.1|14133.2|14131.2|14135.1|14133.1|14131.9|14129.9|80
1643342340000|2022-01-28 03:59:00|14133.7|14131.7|14134.6|14132.6|14136.5|14134.5|14133.7|14131.7|42
1643342350000|2022-01-28 03:59:10|14134.9|14132.9|14138.4|14136.4|14138.5|14136.5|14134.9|14132.9|11
1643342360000|2022-01-28 03:59:20|14138.5|14136.5|14135.5|14133.5|14138.5|14136.5|14135.1|14133.1|18
1643342370000|2022-01-28 03:59:30|14135.4|14133.4|14135.4|14133.4|14135.7|14133.7|14134.9|14132.9|1
1643342380000|2022-01-28 03:59:40|14135.5|14133.5|14135.9|14133.9|14136|14134|14135.5|14133.5|4
1643342390000|2022-01-28 03:59:50|14136|14134|14137.9|14135.9|14138.2|14136.2|14136|14134|16
1643342400000|2022-01-28 04:00:00|14138|14136|14141.2|14139.2|14143.4|14141.4|14137.7|14135.7|32
1643342410000|2022-01-28 04:00:10|14141.5|14139.5|14142.9|14140.9|14143.9|14141.9|14141.4|14139.4|14
1643342420000|2022-01-28 04:00:20|14142.5|14140.5|14140.2|14138.2|14142.7|14140.7|14140.2|14138.2|20
1643342430000|2022-01-28 04:00:30|14139.1|14137.1|14141.6|14139.6|14142.6|14140.6|14139.1|14137.1|15
1643342440000|2022-01-28 04:00:40|14141.5|14139.5|14143.7|14141.7|14143.7|14141.7|14141.4|14139.4|17
1643342450000|2022-01-28 04:00:50|14143.2|14141.2|14141.9|14139.9|14143.2|14141.2|14141.4|14139.4|9
1643342460000|2022-01-28 04:01:00|14140.9|14138.9|14142.1|14140.1|14144.7|14142.7|14140.9|14138.9|31
1643342470000|2022-01-28 04:01:10|14142.2|14140.2|14144.5|14142.5|14144.9|14142.9|14142.2|14140.2|15
1643342480000|2022-01-28 04:01:20|14144.6|14142.6|14142.5|14140.5|14145.5|14143.5|14142.5|14140.5|18
1643342490000|2022-01-28 04:01:30|14142.6|14140.6|14142.4|14140.4|14142.7|14140.7|14142.4|14140.4|1
1643342500000|2022-01-28 04:01:40|14144|14142|14142|14140|14147.1|14145.1|14141.7|14139.7|67
1643342510000|2022-01-28 04:01:50|14142.1|14140.1|14136.2|14134.2|14142.5|14140.5|14136.2|14134.2|32
1643342520000|2022-01-28 04:02:00|14135.9|14133.9|14149.9|14147.9|14153.2|14151.2|14135.9|14133.9|74
1643342530000|2022-01-28 04:02:10|14150.7|14148.7|14153.6|14151.6|14153.6|14151.6|14150.7|14148.7|53
1643342540000|2022-01-28 04:02:20|14153.7|14151.7|14149.9|14147.9|14153.7|14151.7|14149.9|14147.9|39
1643342550000|2022-01-28 04:02:30|14150.6|14148.6|14149.1|14147.1|14151|14149|14149|14147|30
1643342560000|2022-01-28 04:02:40|14149.2|14147.2|14146.1|14144.1|14149.2|14147.2|14144.2|14142.2|41
1643342570000|2022-01-28 04:02:50|14145.5|14143.5|14145.2|14143.2|14145.7|14143.7|14142.7|14140.7|22
1643342580000|2022-01-28 04:03:00|14145.4|14143.4|14145.7|14143.7|14146.4|14144.4|14144.7|14142.7|1
1643342590000|2022-01-28 04:03:10|14145.9|14143.9|14145.6|14143.6|14146.2|14144.2|14145.6|14143.6|4
1643342600000|2022-01-28 04:03:20|14144.6|14142.6|14144|14142|14144.9|14142.9|14143.7|14141.7|6
1643342610000|2022-01-28 04:03:30|14144.1|14142.1|14146.5|14144.5|14146.6|14144.6|14144.1|14142.1|12
1643342620000|2022-01-28 04:03:40|14146.6|14144.6|14146|14144|14147|14145|14145.9|14143.9|12
1643342630000|2022-01-28 04:03:50|14145.7|14143.7|14144.7|14142.7|14145.9|14143.9|14144|14142|7
1643342640000|2022-01-28 04:04:00|14144.6|14142.6|14141.2|14139.2|14144.6|14142.6|14140.7|14138.7|60
1643342650000|2022-01-28 04:04:10|14141.7|14139.7|14141|14139|14142.1|14140.1|14140.7|14138.7|12
1643342660000|2022-01-28 04:04:20|14140.9|14138.9|14139|14137|14140.9|14138.9|14137.7|14135.7|42
1643342670000|2022-01-28 04:04:30|14139.2|14137.2|14138.9|14136.9|14142.1|14140.1|14138.7|14136.7|18
1643342680000|2022-01-28 04:04:40|14139|14137|14140.7|14138.7|14142.6|14140.6|14139|14137|17
1643342690000|2022-01-28 04:04:50|14141.5|14139.5|14141.2|14139.2|14141.7|14139.7|14140|14138|14
1643342700000|2022-01-28 04:05:00|14141.4|14139.4|14141|14139|14142.4|14140.4|14140.6|14138.6|19
1643342710000|2022-01-28 04:05:10|14141.1|14139.1|14141.4|14139.4|14143.5|14141.5|14141.1|14139.1|22
1643342720000|2022-01-28 04:05:20|14141.6|14139.6|14143.5|14141.5|14143.5|14141.5|14141.5|14139.5|7
1643342730000|2022-01-28 04:05:30|14143.7|14141.7|14142.6|14140.6|14143.7|14141.7|14142.5|14140.5|1
1643342740000|2022-01-28 04:05:40|14142.7|14140.7|14142.5|14140.5|14142.9|14140.9|14141.9|14139.9|3
1643342750000|2022-01-28 04:05:50|14142.4|14140.4|14142.9|14140.9|14142.9|14140.9|14142|14140|2
1643342760000|2022-01-28 04:06:00|14143|14141|14142.1|14140.1|14143.1|14141.1|14140.9|14138.9|15
1643342770000|2022-01-28 04:06:10|14143.1|14141.1|14142.9|14140.9|14143.7|14141.7|14142.9|14140.9|8
1643342780000|2022-01-28 04:06:20|14143|14141|14141.6|14139.6|14143.7|14141.7|14141.2|14139.2|11
1643342790000|2022-01-28 04:06:30|14141.7|14139.7|14139.2|14137.2|14142.2|14140.2|14135.6|14133.6|39
1643342800000|2022-01-28 04:06:40|14139.1|14137.1|14136.5|14134.5|14139.2|14137.2|14135.5|14133.5|36
1643342810000|2022-01-28 04:06:50|14137.1|14135.1|14137.4|14135.4|14137.6|14135.6|14135.5|14133.5|31
1643342820000|2022-01-28 04:07:00|14137.1|14135.1|14136.7|14134.7|14139.2|14137.2|14136.2|14134.2|19
1643342830000|2022-01-28 04:07:10|14137.5|14135.5|14141.7|14139.7|14141.7|14139.7|14137.4|14135.4|16
1643342840000|2022-01-28 04:07:20|14141.6|14139.6|14138.2|14136.2|14141.6|14139.6|14137.6|14135.6|19
1643342850000|2022-01-28 04:07:30|14138.9|14136.9|14138|14136|14140.4|14138.4|14137.4|14135.4|26
1643342860000|2022-01-28 04:07:40|14138.2|14136.2|14139|14137|14139.4|14137.4|14138.1|14136.1|7
1643342870000|2022-01-28 04:07:50|14140|14138|14139.4|14137.4|14140.2|14138.2|14139|14137|5
1643342880000|2022-01-28 04:08:00|14139.1|14137.1|14142|14140|14142.1|14140.1|14139.1|14137.1|11
1643342890000|2022-01-28 04:08:10|14143.2|14141.2|14142.1|14140.1|14144.1|14142.1|14141|14139|19
1643342900000|2022-01-28 04:08:20|14142|14140|14144.6|14142.6|14144.6|14142.6|14141.9|14139.9|17
1643342910000|2022-01-28 04:08:30|14144.7|14142.7|14143.9|14141.9|14146.5|14144.5|14143.7|14141.7|17
1643342920000|2022-01-28 04:08:40|14144|14142|14144.2|14142.2|14145.5|14143.5|14144|14142|1
1643342930000|2022-01-28 04:08:50|14144.1|14142.1|14142.5|14140.5|14144.1|14142.1|14141.1|14139.1|13
1643342940000|2022-01-28 04:09:00|14143|14141|14141.5|14139.5|14143|14141|14140.4|14138.4|18
1643342950000|2022-01-28 04:09:10|14141.4|14139.4|14141.5|14139.5|14143.1|14141.1|14141.2|14139.2|5
1643342960000|2022-01-28 04:09:20|14139.7|14137.7|14141.1|14139.1|14141.1|14139.1|14139.7|14137.7|4
1643342970000|2022-01-28 04:09:30|14140.6|14138.6|14141.2|14139.2|14143.1|14141.1|14140.1|14138.1|7
1643342980000|2022-01-28 04:09:40|14140.6|14138.6|14142.5|14140.5|14143|14141|14140.6|14138.6|2
1643342990000|2022-01-28 04:09:50|14141.2|14139.2|14140.7|14138.7|14141.4|14139.4|14140.5|14138.5|6
1643343000000|2022-01-28 04:10:00|14140.6|14138.6|14136.9|14134.9|14140.6|14138.6|14136.6|14134.6|48
1643343010000|2022-01-28 04:10:10|14137.6|14135.6|14142.2|14140.2|14143.7|14141.7|14137.6|14135.6|36
1643343020000|2022-01-28 04:10:20|14142.1|14140.1|14143.2|14141.2|14143.5|14141.5|14142.1|14140.1|7
1643343030000|2022-01-28 04:10:30|14143.4|14141.4|14142.7|14140.7|14143.5|14141.5|14142.6|14140.6|9
1643343040000|2022-01-28 04:10:40|14142.9|14140.9|14143.2|14141.2|14143.2|14141.2|14141.7|14139.7|14
1643343050000|2022-01-28 04:10:50|14143.6|14141.6|14140.9|14138.9|14144.5|14142.5|14140.9|14138.9|13
1643343060000|2022-01-28 04:11:00|14141.4|14139.4|14141.4|14139.4|14142.6|14140.6|14141.2|14139.2|2
1643343070000|2022-01-28 04:11:10|14141.6|14139.6|14142.6|14140.6|14143.1|14141.1|14141.2|14139.2|19
1643343080000|2022-01-28 04:11:20|14142.2|14140.2|14141.2|14139.2|14142.2|14140.2|14141.2|14139.2|6
1643343090000|2022-01-28 04:11:30|14141.1|14139.1|14140.7|14138.7|14142.7|14140.7|14140.7|14138.7|6
1643343100000|2022-01-28 04:11:40|14141.1|14139.1|14138.6|14136.6|14141.1|14139.1|14137.4|14135.4|35
1643343110000|2022-01-28 04:11:50|14138.7|14136.7|14140|14138|14140|14138|14137.5|14135.5|12
1643343120000|2022-01-28 04:12:00|14140.2|14138.2|14140.9|14138.9|14140.9|14138.9|14140.2|14138.2|8
1643343130000|2022-01-28 04:12:10|14141.1|14139.1|14143.2|14141.2|14143.2|14141.2|14141.1|14139.1|13
1643343140000|2022-01-28 04:12:20|14144.4|14142.4|14142|14140|14144.4|14142.4|14142|14140|8
1643343150000|2022-01-28 04:12:30|14141.7|14139.7|14143.9|14141.9|14143.9|14141.9|14141.6|14139.6|5
1643343160000|2022-01-28 04:12:40|14142.9|14140.9|14141.6|14139.6|14144.4|14142.4|14141.6|14139.6|14
1643343170000|2022-01-28 04:12:50|14141.2|14139.2|14143.6|14141.6|14144|14142|14141.2|14139.2|17
1643343180000|2022-01-28 04:13:00|14143.7|14141.7|14142.7|14140.7|14144|14142|14142.4|14140.4|6
1643343190000|2022-01-28 04:13:10|14143.1|14141.1|14142.6|14140.6|14143.4|14141.4|14141.6|14139.6|4
1643343200000|2022-01-28 04:13:20|14142.9|14140.9|14142.6|14140.6|14143|14141|14142.5|14140.5|0
1643343210000|2022-01-28 04:13:30|14142.7|14140.7|14144|14142|14144.1|14142.1|14142.6|14140.6|8
1643343220000|2022-01-28 04:13:40|14144.1|14142.1|14144.5|14142.5|14144.5|14142.5|14144|14142|11
1643343230000|2022-01-28 04:13:50|14144.4|14142.4|14143.9|14141.9|14144.4|14142.4|14142.6|14140.6|5
1643343240000|2022-01-28 04:14:00|14144.2|14142.2|14142.9|14140.9|14144.2|14142.2|14142.7|14140.7|9
1643343250000|2022-01-28 04:14:10|14143|14141|14140.2|14138.2|14143|14141|14140.2|14138.2|18
1643343260000|2022-01-28 04:14:20|14140.7|14138.7|14142|14140|14142.4|14140.4|14140.7|14138.7|13
1643343270000|2022-01-28 04:14:30|14142.2|14140.2|14141.6|14139.6|14142.2|14140.2|14141.6|14139.6|2
1643343280000|2022-01-28 04:14:40|14141.5|14139.5|14140.7|14138.7|14141.5|14139.5|14140.4|14138.4|8
1643343290000|2022-01-28 04:14:50|14141.7|14139.7|14142.6|14140.6|14142.6|14140.6|14141.2|14139.2|4
1643343300000|2022-01-28 04:15:00|14143|14141|14141.6|14139.6|14143|14141|14140.4|14138.4|16
1643343310000|2022-01-28 04:15:10|14141|14139|14140.6|14138.6|14141.6|14139.6|14140.6|14138.6|0
1643343320000|2022-01-28 04:15:20|14141.1|14139.1|14140.6|14138.6|14141.6|14139.6|14139.7|14137.7|12
1643343330000|2022-01-28 04:15:30|14140.7|14138.7|14140.6|14138.6|14141.1|14139.1|14140|14138|4
1643343340000|2022-01-28 04:15:40|14140.9|14138.9|14141.6|14139.6|14141.6|14139.6|14139.7|14137.7|4
1643343350000|2022-01-28 04:15:50|14141.7|14139.7|14142.1|14140.1|14142.6|14140.6|14141.7|14139.7|2
1643343360000|2022-01-28 04:16:00|14142.4|14140.4|14141.4|14139.4|14142.9|14140.9|14140.1|14138.1|38
1643343370000|2022-01-28 04:16:10|14141.2|14139.2|14141.2|14139.2|14141.4|14139.4|14140.2|14138.2|3
1643343380000|2022-01-28 04:16:20|14142.4|14140.4|14142.5|14140.5|14142.6|14140.6|14142.4|14140.4|4
1643343390000|2022-01-28 04:16:30|14142.6|14140.6|14142.4|14140.4|14142.9|14140.9|14142.4|14140.4|4
1643343400000|2022-01-28 04:16:40|14142.2|14140.2|14137.1|14135.1|14142.2|14140.2|14137.1|14135.1|50
1643343410000|2022-01-28 04:16:50|14137|14135|14134.4|14132.4|14137.2|14135.2|14134|14132|68
1643343420000|2022-01-28 04:17:00|14134.5|14132.5|14136.7|14134.7|14137|14135|14133.7|14131.7|26
1643343430000|2022-01-28 04:17:10|14136.9|14134.9|14136.7|14134.7|14138.9|14136.9|14135.1|14133.1|27
1643343440000|2022-01-28 04:17:20|14136.6|14134.6|14139.1|14137.1|14139.5|14137.5|14136.6|14134.6|23
1643343450000|2022-01-28 04:17:30|14139.2|14137.2|14139|14137|14139.6|14137.6|14139|14137|2
1643343460000|2022-01-28 04:17:40|14138.4|14136.4|14138.5|14136.5|14139.2|14137.2|14137.9|14135.9|10
1643343470000|2022-01-28 04:17:50|14138.1|14136.1|14137|14135|14139|14137|14136.7|14134.7|9
1643343480000|2022-01-28 04:18:00|14136.6|14134.6|14137|14135|14137|14135|14134.4|14132.4|23
1643343490000|2022-01-28 04:18:10|14136.9|14134.9|14134.7|14132.7|14136.9|14134.9|14134.7|14132.7|5
1643343500000|2022-01-28 04:18:20|14134.6|14132.6|14126.4|14124.4|14135.4|14133.4|14126.4|14124.4|137
1643343510000|2022-01-28 04:18:30|14126.9|14124.9|14128.5|14126.5|14129.2|14127.2|14126.9|14124.9|20
1643343520000|2022-01-28 04:18:40|14128.6|14126.6|14130.2|14128.2|14132.6|14130.6|14128.4|14126.4|40
1643343530000|2022-01-28 04:18:50|14130.4|14128.4|14130.7|14128.7|14131.1|14129.1|14129|14127|11
1643343540000|2022-01-28 04:19:00|14130.6|14128.6|14129.4|14127.4|14130.9|14128.9|14129.1|14127.1|24
1643343550000|2022-01-28 04:19:10|14128.9|14126.9|14126.5|14124.5|14129.1|14127.1|14125.1|14123.1|31
1643343560000|2022-01-28 04:19:20|14126.1|14124.1|14123.9|14121.9|14126.1|14124.1|14123|14121|46
1643343570000|2022-01-28 04:19:30|14123.6|14121.6|14123.6|14121.6|14124.4|14122.4|14122.7|14120.7|15
1643343580000|2022-01-28 04:19:40|14124.2|14122.2|14124.1|14122.1|14124.5|14122.5|14124|14122|6
1643343590000|2022-01-28 04:19:50|14124|14122|14126.6|14124.6|14127.7|14125.7|14124|14122|33
1643343600000|2022-01-28 04:20:00|14125.6|14123.6|14126.6|14124.6|14128|14126|14125.2|14123.2|25
1643343610000|2022-01-28 04:20:10|14126.4|14124.4|14129.4|14127.4|14129.4|14127.4|14126.4|14124.4|13
1643343620000|2022-01-28 04:20:20|14129.6|14127.6|14130.2|14128.2|14130.9|14128.9|14128.7|14126.7|17
1643343630000|2022-01-28 04:20:30|14130.4|14128.4|14129.2|14127.2|14130.5|14128.5|14129.2|14127.2|15
1643343640000|2022-01-28 04:20:40|14129.4|14127.4|14129.5|14127.5|14130.6|14128.6|14129.1|14127.1|11
1643343650000|2022-01-28 04:20:50|14128.4|14126.4|14126.6|14124.6|14128.4|14126.4|14126|14124|13
1643343660000|2022-01-28 04:21:00|14127|14125|14130.7|14128.7|14131.1|14129.1|14127|14125|23
1643343670000|2022-01-28 04:21:10|14130.6|14128.6|14130.2|14128.2|14131.7|14129.7|14129.9|14127.9|12
1643343680000|2022-01-28 04:21:20|14130.4|14128.4|14131.6|14129.6|14131.6|14129.6|14130.1|14128.1|5
1643343690000|2022-01-28 04:21:30|14131.4|14129.4|14132.5|14130.5|14132.5|14130.5|14131.2|14129.2|12
1643343700000|2022-01-28 04:21:40|14132.1|14130.1|14131.7|14129.7|14132.5|14130.5|14131.1|14129.1|7
1643343710000|2022-01-28 04:21:50|14132.2|14130.2|14130.9|14128.9|14132.2|14130.2|14130.4|14128.4|12
1643343720000|2022-01-28 04:22:00|14130.7|14128.7|14130.5|14128.5|14130.7|14128.7|14129.9|14127.9|3
1643343730000|2022-01-28 04:22:10|14130.6|14128.6|14130.6|14128.6|14130.6|14128.6|14130.1|14128.1|1
1643343740000|2022-01-28 04:22:20|14130.5|14128.5|14127.2|14125.2|14130.5|14128.5|14127.2|14125.2|11
1643343750000|2022-01-28 04:22:30|14126|14124|14126.5|14124.5|14126.6|14124.6|14125.5|14123.5|9
1643343760000|2022-01-28 04:22:40|14126.4|14124.4|14126|14124|14126.4|14124.4|14125.7|14123.7|21
1643343770000|2022-01-28 04:22:50|14125.9|14123.9|14127.4|14125.4|14127.7|14125.7|14125.7|14123.7|7
1643343780000|2022-01-28 04:23:00|14127.5|14125.5|14126.7|14124.7|14127.7|14125.7|14126.6|14124.6|9
1643343790000|2022-01-28 04:23:10|14126.9|14124.9|14126.1|14124.1|14127.1|14125.1|14125|14123|19
1643343800000|2022-01-28 04:23:20|14125.9|14123.9|14126.9|14124.9|14126.9|14124.9|14125.9|14123.9|3
1643343810000|2022-01-28 04:23:30|14126.7|14124.7|14125.7|14123.7|14126.7|14124.7|14124.9|14122.9|17
1643343820000|2022-01-28 04:23:40|14125.6|14123.6|14128.5|14126.5|14128.6|14126.6|14125.2|14123.2|14
1643343830000|2022-01-28 04:23:50|14128.1|14126.1|14129|14127|14130|14128|14128.1|14126.1|13
1643343840000|2022-01-28 04:24:00|14128.6|14126.6|14124.6|14122.6|14128.6|14126.6|14124.6|14122.6|25
1643343850000|2022-01-28 04:24:10|14124.7|14122.7|14123.9|14121.9|14124.7|14122.7|14123.6|14121.6|19
1643343860000|2022-01-28 04:24:20|14123.7|14121.7|14122.5|14120.5|14123.7|14121.7|14118.6|14116.6|106
1643343870000|2022-01-28 04:24:30|14122.4|14120.4|14122.9|14120.9|14124.5|14122.5|14122.2|14120.2|22
1643343880000|2022-01-28 04:24:40|14123.1|14121.1|14123.6|14121.6|14123.7|14121.7|14123|14121|7
1643343890000|2022-01-28 04:24:50|14123.1|14121.1|14124.2|14122.2|14126.4|14124.4|14123.1|14121.1|21
1643343900000|2022-01-28 04:25:00|14124.4|14122.4|14124.6|14122.6|14127.4|14125.4|14124.4|14122.4|31
1643343910000|2022-01-28 04:25:10|14123.9|14121.9|14123.5|14121.5|14123.9|14121.9|14121.4|14119.4|26
1643343920000|2022-01-28 04:25:20|14123|14121|14122.7|14120.7|14123.7|14121.7|14122.2|14120.2|31
1643343930000|2022-01-28 04:25:30|14122.2|14120.2|14122.7|14120.7|14123.2|14121.2|14121.1|14119.1|16
1643343940000|2022-01-28 04:25:40|14122.9|14120.9|14124|14122|14124.2|14122.2|14122.6|14120.6|5
1643343950000|2022-01-28 04:25:50|14123.9|14121.9|14123.9|14121.9|14124.2|14122.2|14123.9|14121.9|1
1643343960000|2022-01-28 04:26:00|14122.7|14120.7|14123.1|14121.1|14123.1|14121.1|14122.7|14120.7|5
1643343970000|2022-01-28 04:26:10|14123.4|14121.4|14124|14122|14124.1|14122.1|14123.4|14121.4|4
1643343980000|2022-01-28 04:26:20|14124.1|14122.1|14124.5|14122.5|14124.7|14122.7|14124.1|14122.1|9
1643343990000|2022-01-28 04:26:30|14124.6|14122.6|14124.4|14122.4|14126.1|14124.1|14124.4|14122.4|10
1643344000000|2022-01-28 04:26:40|14124.5|14122.5|14121.2|14119.2|14124.5|14122.5|14121|14119|14
1643344010000|2022-01-28 04:26:50|14121.4|14119.4|14121.7|14119.7|14122.1|14120.1|14121.4|14119.4|6
1643344020000|2022-01-28 04:27:00|14120.2|14118.2|14123.9|14121.9|14124.1|14122.1|14120.1|14118.1|24
1643344030000|2022-01-28 04:27:10|14124|14122|14123.9|14121.9|14124.1|14122.1|14123.7|14121.7|3
1643344040000|2022-01-28 04:27:20|14123.7|14121.7|14125|14123|14125.9|14123.9|14123.7|14121.7|19
1643344050000|2022-01-28 04:27:30|14125.1|14123.1|14127.4|14125.4|14128.7|14126.7|14125|14123|30
1643344060000|2022-01-28 04:27:40|14127.5|14125.5|14129.4|14127.4|14129.4|14127.4|14127.5|14125.5|7
1643344070000|2022-01-28 04:27:50|14129.6|14127.6|14129.1|14127.1|14129.7|14127.7|14128.4|14126.4|14
1643344080000|2022-01-28 04:28:00|14129|14127|14129.1|14127.1|14129.2|14127.2|14128.4|14126.4|6
1643344090000|2022-01-28 04:28:10|14129.7|14127.7|14130.2|14128.2|14130.2|14128.2|14129.1|14127.1|17
1643344100000|2022-01-28 04:28:20|14130.1|14128.1|14130.5|14128.5|14130.6|14128.6|14130.1|14128.1|8
1643344110000|2022-01-28 04:28:30|14131.5|14129.5|14132.4|14130.4|14132.4|14130.4|14131.2|14129.2|9
1643344120000|2022-01-28 04:28:40|14132.1|14130.1|14133.2|14131.2|14135.2|14133.2|14132.1|14130.1|31
1643344130000|2022-01-28 04:28:50|14133.9|14131.9|14134.7|14132.7|14134.7|14132.7|14133.7|14131.7|3
1643344140000|2022-01-28 04:29:00|14135|14133|14130.1|14128.1|14135|14133|14129.5|14127.5|28
1643344150000|2022-01-28 04:29:10|14130.2|14128.2|14131.7|14129.7|14133|14131|14130.2|14128.2|3
1643344160000|2022-01-28 04:29:20|14131.4|14129.4|14130|14128|14131.7|14129.7|14129.7|14127.7|10
1643344170000|2022-01-28 04:29:30|14130.2|14128.2|14130.6|14128.6|14130.7|14128.7|14129.6|14127.6|14
1643344180000|2022-01-28 04:29:40|14130.4|14128.4|14132.1|14130.1|14132.2|14130.2|14130.4|14128.4|12
1643344190000|2022-01-28 04:29:50|14131.9|14129.9|14130.5|14128.5|14132.1|14130.1|14130.2|14128.2|7
1643344200000|2022-01-28 04:30:00|14131.6|14129.6|14130.6|14128.6|14131.7|14129.7|14130.6|14128.6|7
1643344210000|2022-01-28 04:30:10|14130|14128|14129.9|14127.9|14130.1|14128.1|14129.5|14127.5|5
1643344220000|2022-01-28 04:30:20|14129.1|14127.1|14129.2|14127.2|14129.2|14127.2|14129.1|14127.1|2
1643344230000|2022-01-28 04:30:30|14129.4|14127.4|14127.4|14125.4|14129.4|14127.4|14127.1|14125.1|30
1643344240000|2022-01-28 04:30:40|14127.5|14125.5|14127.1|14125.1|14127.9|14125.9|14126.6|14124.6|17
1643344250000|2022-01-28 04:30:50|14126.9|14124.9|14128.4|14126.4|14128.7|14126.7|14126.9|14124.9|14
1643344260000|2022-01-28 04:31:00|14129|14127|14130.7|14128.7|14131|14129|14128.4|14126.4|11
1643344270000|2022-01-28 04:31:10|14130.6|14128.6|14132.1|14130.1|14132.2|14130.2|14130.6|14128.6|5
1643344280000|2022-01-28 04:31:20|14132|14130|14132.5|14130.5|14134.9|14132.9|14130|14128|182
1643344290000|2022-01-28 04:31:30|14132.9|14130.9|14134.5|14132.5|14135.6|14133.6|14132.5|14130.5|31
1643344300000|2022-01-28 04:31:40|14134.9|14132.9|14137.9|14135.9|14138.2|14136.2|14134.9|14132.9|42
1643344310000|2022-01-28 04:31:50|14137.7|14135.7|14135.5|14133.5|14137.9|14135.9|14135.2|14133.2|13
1643344320000|2022-01-28 04:32:00|14135.4|14133.4|14133.2|14131.2|14135.4|14133.4|14130.2|14128.2|38
1643344330000|2022-01-28 04:32:10|14133.4|14131.4|14134.7|14132.7|14135|14133|14132.4|14130.4|23
1643344340000|2022-01-28 04:32:20|14135.2|14133.2|14136.6|14134.6|14136.6|14134.6|14135.2|14133.2|4
1643344350000|2022-01-28 04:32:30|14137.7|14135.7|14139.4|14137.4|14140.2|14138.2|14137.7|14135.7|46
1643344360000|2022-01-28 04:32:40|14139.5|14137.5|14139.1|14137.1|14139.6|14137.6|14137.6|14135.6|7
1643344370000|2022-01-28 04:32:50|14139.5|14137.5|14138|14136|14139.9|14137.9|14136.5|14134.5|10
1643344380000|2022-01-28 04:33:00|14137.9|14135.9|14139.1|14137.1|14139.1|14137.1|14137.2|14135.2|19
1643344390000|2022-01-28 04:33:10|14141.4|14139.4|14143.1|14141.1|14144.5|14142.5|14140.4|14138.4|46
1643344400000|2022-01-28 04:33:20|14143.2|14141.2|14144.2|14142.2|14144.4|14142.4|14141.1|14139.1|41
1643344410000|2022-01-28 04:33:30|14144.4|14142.4|14142.6|14140.6|14145.1|14143.1|14142|14140|44
1643344420000|2022-01-28 04:33:40|14142.9|14140.9|14143.5|14141.5|14143.9|14141.9|14142.7|14140.7|9
1643344430000|2022-01-28 04:33:50|14143.1|14141.1|14141.2|14139.2|14143.1|14141.1|14140.6|14138.6|9
1643344440000|2022-01-28 04:34:00|14141.4|14139.4|14137.4|14135.4|14141.4|14139.4|14137.4|14135.4|28
1643344450000|2022-01-28 04:34:10|14137.2|14135.2|14140.7|14138.7|14140.9|14138.9|14137.2|14135.2|15
1643344460000|2022-01-28 04:34:20|14140.9|14138.9|14139.2|14137.2|14141|14139|14139|14137|3
1643344470000|2022-01-28 04:34:30|14139.1|14137.1|14140.2|14138.2|14141.1|14139.1|14139|14137|23
1643344480000|2022-01-28 04:34:40|14140.6|14138.6|14140.9|14138.9|14141.9|14139.9|14140.6|14138.6|11
1643344490000|2022-01-28 04:34:50|14141|14139|14141.5|14139.5|14141.6|14139.6|14140.4|14138.4|7
1643344500000|2022-01-28 04:35:00|14141.4|14139.4|14139.6|14137.6|14142|14140|14139.6|14137.6|14
1643344510000|2022-01-28 04:35:10|14139.5|14137.5|14140.1|14138.1|14141.6|14139.6|14139.5|14137.5|9
1643344520000|2022-01-28 04:35:20|14140.2|14138.2|14140.6|14138.6|14141.6|14139.6|14140.2|14138.2|3
1643344530000|2022-01-28 04:35:30|14141|14139|14140.7|14138.7|14141.1|14139.1|14140.5|14138.5|1
1643344540000|2022-01-28 04:35:40|14140.6|14138.6|14141.4|14139.4|14143.1|14141.1|14140.6|14138.6|38
1643344550000|2022-01-28 04:35:50|14141.5|14139.5|14140.5|14138.5|14142.1|14140.1|14140.2|14138.2|5
1643344560000|2022-01-28 04:36:00|14141|14139|14138.6|14136.6|14141|14139|14138|14136|14
1643344570000|2022-01-28 04:36:10|14138.7|14136.7|14140.2|14138.2|14140.2|14138.2|14138.7|14136.7|8
1643344580000|2022-01-28 04:36:20|14140.1|14138.1|14138.7|14136.7|14140.1|14138.1|14137.7|14135.7|16
1643344590000|2022-01-28 04:36:30|14138.9|14136.9|14138.4|14136.4|14139.4|14137.4|14137.7|14135.7|23
1643344600000|2022-01-28 04:36:40|14138.6|14136.6|14139.6|14137.6|14139.6|14137.6|14138.6|14136.6|7
1643344610000|2022-01-28 04:36:50|14139.2|14137.2|14139.2|14137.2|14139.6|14137.6|14138.1|14136.1|6
1643344620000|2022-01-28 04:37:00|14139.1|14137.1|14138.2|14136.2|14139.5|14137.5|14138.1|14136.1|5
1643344630000|2022-01-28 04:37:10|14138.4|14136.4|14137.6|14135.6|14139|14137|14136.2|14134.2|27
1643344640000|2022-01-28 04:37:20|14137.2|14135.2|14140.1|14138.1|14140.1|14138.1|14137|14135|22
1643344650000|2022-01-28 04:37:30|14140|14138|14139.6|14137.6|14140|14138|14139|14137|3
1643344660000|2022-01-28 04:37:40|14139.2|14137.2|14139.5|14137.5|14140.1|14138.1|14138.6|14136.6|11
1643344670000|2022-01-28 04:37:50|14140.5|14138.5|14140.6|14138.6|14140.7|14138.7|14140.4|14138.4|7
1643344680000|2022-01-28 04:38:00|14140.7|14138.7|14140.9|14138.9|14141|14139|14140.1|14138.1|11
1643344690000|2022-01-28 04:38:10|14141|14139|14141|14139|14141|14139|14140.7|14138.7|2
1643344700000|2022-01-28 04:38:20|14144.7|14142.7|14143.1|14141.1|14144.7|14142.7|14143.1|14141.1|26
1643344710000|2022-01-28 04:38:30|14143.2|14141.2|14144.4|14142.4|14144.4|14142.4|14142.7|14140.7|11
1643344720000|2022-01-28 04:38:40|14144.2|14142.2|14143.5|14141.5|14145.7|14143.7|14143.2|14141.2|33
1643344730000|2022-01-28 04:38:50|14142.4|14140.4|14142.2|14140.2|14143.2|14141.2|14141.5|14139.5|16
1643344740000|2022-01-28 04:39:00|14141.6|14139.6|14138.5|14136.5|14141.6|14139.6|14138.2|14136.2|25
1643344750000|2022-01-28 04:39:10|14138.4|14136.4|14138.7|14136.7|14139.7|14137.7|14138.4|14136.4|3
1643344760000|2022-01-28 04:39:20|14138.6|14136.6|14138.5|14136.5|14139.2|14137.2|14138.5|14136.5|6
1643344770000|2022-01-28 04:39:30|14138|14136|14136.7|14134.7|14139.1|14137.1|14136.7|14134.7|38
1643344780000|2022-01-28 04:39:40|14136.4|14134.4|14137.9|14135.9|14137.9|14135.9|14136.4|14134.4|13
1643344790000|2022-01-28 04:39:50|14137.7|14135.7|14138.5|14136.5|14139.1|14137.1|14137.7|14135.7|7
1643344800000|2022-01-28 04:40:00|14138.7|14136.7|14143.2|14141.2|14143.4|14141.4|14138.5|14136.5|21
1643344810000|2022-01-28 04:40:10|14143|14141|14141.6|14139.6|14144.6|14142.6|14141.6|14139.6|19
1643344820000|2022-01-28 04:40:20|14141.2|14139.2|14141.4|14139.4|14141.4|14139.4|14140.4|14138.4|4
1643344830000|2022-01-28 04:40:30|14141.2|14139.2|14142.1|14140.1|14142.1|14140.1|14141.2|14139.2|4
1643344840000|2022-01-28 04:40:40|14142|14140|14141.6|14139.6|14142|14140|14141.4|14139.4|1
1643344850000|2022-01-28 04:40:50|14141.5|14139.5|14142.2|14140.2|14142.6|14140.6|14141.5|14139.5|6
1643344860000|2022-01-28 04:41:00|14142.1|14140.1|14139.2|14137.2|14142.1|14140.1|14139|14137|11
1643344870000|2022-01-28 04:41:10|14139.6|14137.6|14141.5|14139.5|14141.7|14139.7|14139.6|14137.6|7
1643344880000|2022-01-28 04:41:20|14141|14139|14140.9|14138.9|14141.1|14139.1|14139.5|14137.5|11
1643344890000|2022-01-28 04:41:30|14139.6|14137.6|14140.2|14138.2|14140.2|14138.2|14139.6|14137.6|9
1643344900000|2022-01-28 04:41:40|14140|14138|14139.5|14137.5|14140|14138|14139.4|14137.4|5
1643344910000|2022-01-28 04:41:50|14139.6|14137.6|14142.1|14140.1|14142.4|14140.4|14139.6|14137.6|5
1643344920000|2022-01-28 04:42:00|14142|14140|14144.6|14142.6|14144.9|14142.9|14141.9|14139.9|32
1643344930000|2022-01-28 04:42:10|14144.7|14142.7|14144|14142|14144.7|14142.7|14143.4|14141.4|21
1643344940000|2022-01-28 04:42:20|14143.9|14141.9|14142.1|14140.1|14144.2|14142.2|14142.1|14140.1|8
1643344950000|2022-01-28 04:42:30|14141.9|14139.9|14141.5|14139.5|14141.9|14139.9|14140|14138|10
1643344960000|2022-01-28 04:42:40|14141|14139|14142.2|14140.2|14142.2|14140.2|14141|14139|9
1643344970000|2022-01-28 04:42:50|14142.1|14140.1|14141.7|14139.7|14142.9|14140.9|14141.7|14139.7|3
1643344980000|2022-01-28 04:43:00|14141.9|14139.9|14141.4|14139.4|14142.1|14140.1|14141.2|14139.2|3
1643344990000|2022-01-28 04:43:10|14141.7|14139.7|14140|14138|14141.7|14139.7|14140|14138|11
1643345000000|2022-01-28 04:43:20|14139.9|14137.9|14142.4|14140.4|14142.4|14140.4|14137.4|14135.4|46
1643345010000|2022-01-28 04:43:30|14142.1|14140.1|14142.1|14140.1|14143|14141|14141.9|14139.9|4
1643345020000|2022-01-28 04:43:40|14142.2|14140.2|14139.9|14137.9|14142.2|14140.2|14139.5|14137.5|7
1643345030000|2022-01-28 04:43:50|14141.6|14139.6|14137.4|14135.4|14141.6|14139.6|14137.4|14135.4|40
1643345040000|2022-01-28 04:44:00|14137.6|14135.6|14140.2|14138.2|14141|14139|14137.5|14135.5|18
1643345050000|2022-01-28 04:44:10|14140.4|14138.4|14140.6|14138.6|14140.6|14138.6|14140.1|14138.1|1
1643345060000|2022-01-28 04:44:20|14141|14139|14140.2|14138.2|14142.6|14140.6|14140.2|14138.2|14
1643345070000|2022-01-28 04:44:30|14140.1|14138.1|14139.7|14137.7|14140.1|14138.1|14139.1|14137.1|3
1643345080000|2022-01-28 04:44:40|14139.6|14137.6|14138.7|14136.7|14139.6|14137.6|14138.1|14136.1|6
1643345090000|2022-01-28 04:44:50|14138.9|14136.9|14138.6|14136.6|14140.1|14138.1|14137.6|14135.6|54
1643345100000|2022-01-28 04:45:00|14138.5|14136.5|14137.4|14135.4|14138.5|14136.5|14136.2|14134.2|56
1643345110000|2022-01-28 04:45:10|14138|14136|14133.9|14131.9|14138|14136|14133.9|14131.9|45
1643345120000|2022-01-28 04:45:20|14133.7|14131.7|14138.7|14136.7|14139.2|14137.2|14133.7|14131.7|43
1643345130000|2022-01-28 04:45:30|14138.6|14136.6|14141.4|14139.4|14141.6|14139.6|14138.6|14136.6|11
1643345140000|2022-01-28 04:45:40|14141.1|14139.1|14142.5|14140.5|14143.1|14141.1|14140.5|14138.5|24
1643345150000|2022-01-28 04:45:50|14142.4|14140.4|14141.1|14139.1|14142.4|14140.4|14141|14139|2
1643345160000|2022-01-28 04:46:00|14141.2|14139.2|14142.1|14140.1|14142.5|14140.5|14140.9|14138.9|11
1643345170000|2022-01-28 04:46:10|14141.7|14139.7|14140|14138|14141.7|14139.7|14139.7|14137.7|11
1643345180000|2022-01-28 04:46:20|14140.1|14138.1|14140|14138|14141.4|14139.4|14139.7|14137.7|8
1643345190000|2022-01-28 04:46:30|14140.1|14138.1|14142|14140|14142.2|14140.2|14140.1|14138.1|27
1643345200000|2022-01-28 04:46:40|14141.1|14139.1|14142.5|14140.5|14142.5|14140.5|14141.1|14139.1|4
1643345210000|2022-01-28 04:46:50|14142.7|14140.7|14141.5|14139.5|14144|14142|14141.5|14139.5|16
1643345220000|2022-01-28 04:47:00|14141.9|14139.9|14139.1|14137.1|14142.4|14140.4|14139|14137|11
1643345230000|2022-01-28 04:47:10|14138.2|14136.2|14135.9|14133.9|14139.9|14137.9|14135.5|14133.5|41
1643345240000|2022-01-28 04:47:20|14135.6|14133.6|14134.9|14132.9|14136.6|14134.6|14134.1|14132.1|55
1643345250000|2022-01-28 04:47:30|14134.7|14132.7|14136.2|14134.2|14137.7|14135.7|14134.5|14132.5|24
1643345260000|2022-01-28 04:47:40|14136.1|14134.1|14139.6|14137.6|14139.6|14137.6|14136|14134|7
1643345270000|2022-01-28 04:47:50|14139.5|14137.5|14141.6|14139.6|14141.6|14139.6|14139.1|14137.1|18
1643345280000|2022-01-28 04:48:00|14140.2|14138.2|14139.1|14137.1|14140.6|14138.6|14138.5|14136.5|17
1643345290000|2022-01-28 04:48:10|14139.5|14137.5|14140.4|14138.4|14140.9|14138.9|14139|14137|8
1643345300000|2022-01-28 04:48:20|14140.7|14138.7|14140.1|14138.1|14140.7|14138.7|14140.1|14138.1|2
1643345310000|2022-01-28 04:48:30|14140.5|14138.5|14139.7|14137.7|14141.5|14139.5|14139.7|14137.7|13
1643345320000|2022-01-28 04:48:40|14140.6|14138.6|14141.1|14139.1|14141.2|14139.2|14140.6|14138.6|5
1643345330000|2022-01-28 04:48:50|14141|14139|14138.7|14136.7|14141.5|14139.5|14138.7|14136.7|15
1643345340000|2022-01-28 04:49:00|14138.6|14136.6|14139.4|14137.4|14139.6|14137.6|14137.9|14135.9|6
1643345350000|2022-01-28 04:49:10|14139.5|14137.5|14135.5|14133.5|14139.9|14137.9|14134.5|14132.5|60
1643345360000|2022-01-28 04:49:20|14135.4|14133.4|14136.1|14134.1|14137.1|14135.1|14135.4|14133.4|16
1643345370000|2022-01-28 04:49:30|14136.2|14134.2|14135.7|14133.7|14136.4|14134.4|14135.2|14133.2|6
1643345380000|2022-01-28 04:49:40|14134.7|14132.7|14132|14130|14135.2|14133.2|14131.6|14129.6|41
1643345390000|2022-01-28 04:49:50|14132.1|14130.1|14123.9|14121.9|14132.2|14130.2|14123.9|14121.9|80
1643345400000|2022-01-28 04:50:00|14123.4|14121.4|14122.1|14120.1|14124.2|14122.2|14121.1|14119.1|75
1643345410000|2022-01-28 04:50:10|14121.9|14119.9|14121.5|14119.5|14124.1|14122.1|14119.9|14117.9|98
1643345420000|2022-01-28 04:50:20|14121.1|14119.1|14121|14119|14124.4|14122.4|14119.9|14117.9|19
1643345430000|2022-01-28 04:50:30|14122|14120|14123.6|14121.6|14125.6|14123.6|14121.5|14119.5|31
1643345440000|2022-01-28 04:50:40|14123.9|14121.9|14123.7|14121.7|14124.9|14122.9|14123.6|14121.6|9
1643345450000|2022-01-28 04:50:50|14124.1|14122.1|14122|14120|14124.1|14122.1|14121.7|14119.7|9
1643345460000|2022-01-28 04:51:00|14121.7|14119.7|14124.1|14122.1|14125.4|14123.4|14121.7|14119.7|23
1643345470000|2022-01-28 04:51:10|14124.4|14122.4|14120.7|14118.7|14124.5|14122.5|14120.2|14118.2|28
1643345480000|2022-01-28 04:51:20|14121|14119|14117.1|14115.1|14121|14119|14116.2|14114.2|131
1643345490000|2022-01-28 04:51:30|14117|14115|14116.2|14114.2|14117.6|14115.6|14114.7|14112.7|40
1643345500000|2022-01-28 04:51:40|14116.1|14114.1|14116.2|14114.2|14117.5|14115.5|14115.5|14113.5|19
1643345510000|2022-01-28 04:51:50|14115.7|14113.7|14117.5|14115.5|14117.9|14115.9|14115.6|14113.6|32
1643345520000|2022-01-28 04:52:00|14117.2|14115.2|14117|14115|14117.5|14115.5|14116.1|14114.1|16
1643345530000|2022-01-28 04:52:10|14117.6|14115.6|14118|14116|14118.5|14116.5|14117.6|14115.6|7
1643345540000|2022-01-28 04:52:20|14117.5|14115.5|14117.5|14115.5|14118|14116|14117|14115|12
1643345550000|2022-01-28 04:52:30|14117.2|14115.2|14118.1|14116.1|14118.1|14116.1|14116.1|14114.1|19
1643345560000|2022-01-28 04:52:40|14118.2|14116.2|14119.9|14117.9|14121.7|14119.7|14118.2|14116.2|18
1643345570000|2022-01-28 04:52:50|14119.4|14117.4|14120.7|14118.7|14120.7|14118.7|14119.4|14117.4|8
1643345580000|2022-01-28 04:53:00|14120.6|14118.6|14119.1|14117.1|14121.4|14119.4|14118.6|14116.6|13
1643345590000|2022-01-28 04:53:10|14120|14118|14119|14117|14120.1|14118.1|14119|14117|20
1643345600000|2022-01-28 04:53:20|14119.1|14117.1|14116|14114|14119.1|14117.1|14115.1|14113.1|19
1643345610000|2022-01-28 04:53:30|14115.9|14113.9|14115.9|14113.9|14116|14114|14115|14113|6
1643345620000|2022-01-28 04:53:40|14116|14114|14115.9|14113.9|14116.7|14114.7|14115.1|14113.1|21
1643345630000|2022-01-28 04:53:50|14116|14114|14114.4|14112.4|14116|14114|14114.4|14112.4|17
1643345640000|2022-01-28 04:54:00|14114.5|14112.5|14113.6|14111.6|14114.5|14112.5|14112.5|14110.5|34
1643345650000|2022-01-28 04:54:10|14113.9|14111.9|14113.1|14111.1|14114.6|14112.6|14113.1|14111.1|11
1643345660000|2022-01-28 04:54:20|14113.4|14111.4|14113.4|14111.4|14113.5|14111.5|14112.2|14110.2|26
1643345670000|2022-01-28 04:54:30|14112.9|14110.9|14110.2|14108.2|14112.9|14110.9|14110|14108|50
1643345680000|2022-01-28 04:54:40|14110.4|14108.4|14111.5|14109.5|14112.2|14110.2|14110|14108|13
1643345690000|2022-01-28 04:54:50|14112.4|14110.4|14110.6|14108.6|14112.4|14110.4|14110.6|14108.6|20
1643345700000|2022-01-28 04:55:00|14110.7|14108.7|14108.4|14106.4|14111|14109|14105|14103|97
1643345710000|2022-01-28 04:55:10|14108.6|14106.6|14107.7|14105.7|14108.6|14106.6|14107|14105|12
1643345720000|2022-01-28 04:55:20|14107.5|14105.5|14105.4|14103.4|14108.5|14106.5|14104.9|14102.9|53
1643345730000|2022-01-28 04:55:30|14105.2|14103.2|14106.5|14104.5|14106.9|14104.9|14105.2|14103.2|52
1643345740000|2022-01-28 04:55:40|14106.4|14104.4|14104.7|14102.7|14108.4|14106.4|14104.6|14102.6|29
1643345750000|2022-01-28 04:55:50|14105.2|14103.2|14106.9|14104.9|14106.9|14104.9|14105.2|14103.2|17
1643345760000|2022-01-28 04:56:00|14107|14105|14107|14105|14107.5|14105.5|14106.6|14104.6|11
1643345770000|2022-01-28 04:56:10|14106.5|14104.5|14107|14105|14108|14106|14106.4|14104.4|34
1643345780000|2022-01-28 04:56:20|14107.1|14105.1|14108.1|14106.1|14108.7|14106.7|14106.7|14104.7|20
1643345790000|2022-01-28 04:56:30|14107.9|14105.9|14109.7|14107.7|14109.7|14107.7|14107.4|14105.4|9
1643345800000|2022-01-28 04:56:40|14110.7|14108.7|14113.5|14111.5|14114.9|14112.9|14110|14108|78
1643345810000|2022-01-28 04:56:50|14113.6|14111.6|14114.5|14112.5|14114.9|14112.9|14112.7|14110.7|20
1643345820000|2022-01-28 04:57:00|14114.9|14112.9|14116.5|14114.5|14117.1|14115.1|14114.4|14112.4|30
1643345830000|2022-01-28 04:57:10|14116.4|14114.4|14114.4|14112.4|14116.9|14114.9|14113.6|14111.6|32
1643345840000|2022-01-28 04:57:20|14113.7|14111.7|14111.9|14109.9|14113.7|14111.7|14110.5|14108.5|25
1643345850000|2022-01-28 04:57:30|14112.1|14110.1|14112.9|14110.9|14112.9|14110.9|14111.4|14109.4|8
1643345860000|2022-01-28 04:57:40|14113|14111|14113.4|14111.4|14116.4|14114.4|14113|14111|37
1643345870000|2022-01-28 04:57:50|14113.5|14111.5|14115.2|14113.2|14115.4|14113.4|14113.1|14111.1|1
1643345880000|2022-01-28 04:58:00|14116|14114|14115.6|14113.6|14116|14114|14114.5|14112.5|35
1643345890000|2022-01-28 04:58:10|14116.1|14114.1|14114.6|14112.6|14117.6|14115.6|14114.5|14112.5|64
1643345900000|2022-01-28 04:58:20|14114.4|14112.4|14113.7|14111.7|14114.6|14112.6|14113.6|14111.6|4
1643345910000|2022-01-28 04:58:30|14113.9|14111.9|14111.1|14109.1|14113.9|14111.9|14111.1|14109.1|15
1643345920000|2022-01-28 04:58:40|14110.9|14108.9|14109.7|14107.7|14111.5|14109.5|14109.7|14107.7|33
1643345930000|2022-01-28 04:58:50|14110.1|14108.1|14111.2|14109.2|14111.2|14109.2|14109.6|14107.6|5
1643345940000|2022-01-28 04:59:00|14111.4|14109.4|14111.1|14109.1|14111.5|14109.5|14111|14109|2
1643345950000|2022-01-28 04:59:10|14111.2|14109.2|14114.4|14112.4|14114.5|14112.5|14111|14109|5
1643345960000|2022-01-28 04:59:20|14114.5|14112.5|14114.6|14112.6|14115.2|14113.2|14114.2|14112.2|7
1643345970000|2022-01-28 04:59:30|14114.2|14112.2|14112.4|14110.4|14114.2|14112.2|14112|14110|18
1643345980000|2022-01-28 04:59:40|14112.6|14110.6|14111.6|14109.6|14113.5|14111.5|14111.6|14109.6|3
1643345990000|2022-01-28 04:59:50|14111.7|14109.7|14113.9|14111.9|14114.1|14112.1|14111.7|14109.7|3
1643346000000|2022-01-28 05:00:00|14114|14112|14113|14111|14114|14112|14106|14104|95
1643346010000|2022-01-28 05:00:10|14112.5|14110.5|14111|14109|14112.5|14110.5|14107.9|14105.9|20
1643346020000|2022-01-28 05:00:20|14110.9|14108.9|14112.4|14110.4|14112.7|14110.7|14109.7|14107.7|15
1643346030000|2022-01-28 05:00:30|14112.5|14110.5|14116.1|14114.1|14116.5|14114.5|14112.5|14110.5|16
1643346040000|2022-01-28 05:00:40|14115.5|14113.5|14112.2|14110.2|14116.2|14114.2|14112.1|14110.1|36
1643346050000|2022-01-28 05:00:50|14112.4|14110.4|14111.9|14109.9|14112.9|14110.9|14111.1|14109.1|20
1643346060000|2022-01-28 05:01:00|14110.9|14108.9|14112.1|14110.1|14112.2|14110.2|14109.2|14107.2|33
1643346070000|2022-01-28 05:01:10|14112.2|14110.2|14112.2|14110.2|14112.9|14110.9|14111.9|14109.9|6
1643346080000|2022-01-28 05:01:20|14112.1|14110.1|14111.4|14109.4|14112.6|14110.6|14111.4|14109.4|2
1643346090000|2022-01-28 05:01:30|14111.7|14109.7|14112.2|14110.2|14112.7|14110.7|14111.6|14109.6|7
1643346100000|2022-01-28 05:01:40|14112.5|14110.5|14110.9|14108.9|14112.7|14110.7|14110.9|14108.9|5
1643346110000|2022-01-28 05:01:50|14110.4|14108.4|14110.2|14108.2|14110.4|14108.4|14108|14106|44
1643346120000|2022-01-28 05:02:00|14110.4|14108.4|14112.2|14110.2|14112.4|14110.4|14109.1|14107.1|16
1643346130000|2022-01-28 05:02:10|14112.1|14110.1|14110.1|14108.1|14112.1|14110.1|14109.2|14107.2|17
1643346140000|2022-01-28 05:02:20|14110|14108|14109|14107|14110.1|14108.1|14108|14106|15
1643346150000|2022-01-28 05:02:30|14109.7|14107.7|14111.1|14109.1|14111.6|14109.6|14109.2|14107.2|20
1643346160000|2022-01-28 05:02:40|14111.2|14109.2|14112.4|14110.4|14113.2|14111.2|14111.1|14109.1|21
1643346170000|2022-01-28 05:02:50|14112.5|14110.5|14113.4|14111.4|14113.4|14111.4|14112.4|14110.4|10
1643346180000|2022-01-28 05:03:00|14113.5|14111.5|14111.5|14109.5|14113.6|14111.6|14110.7|14108.7|4
1643346190000|2022-01-28 05:03:10|14111.2|14109.2|14109.5|14107.5|14111.4|14109.4|14108.9|14106.9|19
1643346200000|2022-01-28 05:03:20|14109.4|14107.4|14110.1|14108.1|14110.5|14108.5|14109.2|14107.2|3
1643346210000|2022-01-28 05:03:30|14110.2|14108.2|14111.7|14109.7|14112.9|14110.9|14110.1|14108.1|14
1643346220000|2022-01-28 05:03:40|14113|14111|14112.7|14110.7|14113.2|14111.2|14110.9|14108.9|10
1643346230000|2022-01-28 05:03:50|14112.9|14110.9|14112|14110|14113|14111|14111|14109|18
1643346240000|2022-01-28 05:04:00|14111.7|14109.7|14111.1|14109.1|14113.1|14111.1|14111.1|14109.1|10
1643346250000|2022-01-28 05:04:10|14111|14109|14112.1|14110.1|14113.5|14111.5|14111|14109|31
1643346260000|2022-01-28 05:04:20|14112|14110|14116|14114|14116.6|14114.6|14111.9|14109.9|24
1643346270000|2022-01-28 05:04:30|14115.7|14113.7|14117.2|14115.2|14117.2|14115.2|14113.7|14111.7|24
1643346280000|2022-01-28 05:04:40|14117.1|14115.1|14117.5|14115.5|14118.7|14116.7|14116.4|14114.4|26
1643346290000|2022-01-28 05:04:50|14117.6|14115.6|14117.5|14115.5|14117.7|14115.7|14116.6|14114.6|2
1643346300000|2022-01-28 05:05:00|14117.4|14115.4|14116.5|14114.5|14117.6|14115.6|14116.2|14114.2|11
1643346310000|2022-01-28 05:05:10|14116.6|14114.6|14113.7|14111.7|14118.5|14116.5|14113.5|14111.5|21
1643346320000|2022-01-28 05:05:20|14113.9|14111.9|14114.1|14112.1|14114.9|14112.9|14113.5|14111.5|17
1643346330000|2022-01-28 05:05:30|14113.4|14111.4|14113.7|14111.7|14114.4|14112.4|14113.1|14111.1|8
1643346340000|2022-01-28 05:05:40|14114.4|14112.4|14115.4|14113.4|14115.7|14113.7|14114.4|14112.4|2
1643346350000|2022-01-28 05:05:50|14115.5|14113.5|14121.5|14119.5|14123.7|14121.7|14115.2|14113.2|98
1643346360000|2022-01-28 05:06:00|14122|14120|14122.4|14120.4|14122.7|14120.7|14120.7|14118.7|28
1643346370000|2022-01-28 05:06:10|14122.5|14120.5|14119.7|14117.7|14122.6|14120.6|14119.6|14117.6|15
1643346380000|2022-01-28 05:06:20|14120.1|14118.1|14119.6|14117.6|14121.7|14119.7|14119.1|14117.1|17
1643346390000|2022-01-28 05:06:30|14119.7|14117.7|14120.2|14118.2|14121.2|14119.2|14119.7|14117.7|18
1643346400000|2022-01-28 05:06:40|14119.2|14117.2|14118.5|14116.5|14120|14118|14117.1|14115.1|29
1643346410000|2022-01-28 05:06:50|14118.6|14116.6|14117.6|14115.6|14118.7|14116.7|14116|14114|9
1643346420000|2022-01-28 05:07:00|14117.7|14115.7|14114.7|14112.7|14118.4|14116.4|14114.6|14112.6|13
1643346430000|2022-01-28 05:07:10|14114.9|14112.9|14116.7|14114.7|14117.2|14115.2|14114.7|14112.7|8
1643346440000|2022-01-28 05:07:20|14116.9|14114.9|14116.4|14114.4|14116.9|14114.9|14115.1|14113.1|6
1643346450000|2022-01-28 05:07:30|14116.5|14114.5|14121.7|14119.7|14122.5|14120.5|14116.5|14114.5|36
1643346460000|2022-01-28 05:07:40|14121.6|14119.6|14120.2|14118.2|14122.4|14120.4|14120|14118|20
1643346470000|2022-01-28 05:07:50|14120.6|14118.6|14119.4|14117.4|14121.1|14119.1|14118.6|14116.6|7
1643346480000|2022-01-28 05:08:00|14119.2|14117.2|14120.2|14118.2|14122.1|14120.1|14118.9|14116.9|10
1643346490000|2022-01-28 05:08:10|14120.4|14118.4|14115.6|14113.6|14120.5|14118.5|14115.6|14113.6|10
1643346500000|2022-01-28 05:08:20|14115.7|14113.7|14115|14113|14116.5|14114.5|14114.2|14112.2|13
1643346510000|2022-01-28 05:08:30|14114.7|14112.7|14116.4|14114.4|14116.4|14114.4|14112|14110|31
1643346520000|2022-01-28 05:08:40|14116.5|14114.5|14112.7|14110.7|14116.7|14114.7|14111.6|14109.6|19
1643346530000|2022-01-28 05:08:50|14112.6|14110.6|14117.2|14115.2|14117.2|14115.2|14111.9|14109.9|24
1643346540000|2022-01-28 05:09:00|14118.4|14116.4|14119.4|14117.4|14121.1|14119.1|14116|14114|61
1643346550000|2022-01-28 05:09:10|14119.2|14117.2|14115.7|14113.7|14119.2|14117.2|14115.5|14113.5|26
1643346560000|2022-01-28 05:09:20|14116|14114|14116.5|14114.5|14117.1|14115.1|14114.5|14112.5|36
1643346570000|2022-01-28 05:09:30|14116.9|14114.9|14119.1|14117.1|14120.7|14118.7|14116.9|14114.9|15
1643346580000|2022-01-28 05:09:40|14118.4|14116.4|14117.5|14115.5|14118.6|14116.6|14115.1|14113.1|10
1643346590000|2022-01-28 05:09:50|14117.1|14115.1|14110.1|14108.1|14117.2|14115.2|14110.1|14108.1|36
1643346600000|2022-01-28 05:10:00|14110.2|14108.2|14107.7|14105.7|14111|14109|14107.7|14105.7|46
1643346610000|2022-01-28 05:10:10|14107.6|14105.6|14103.2|14101.2|14108|14106|14102.5|14100.5|92
1643346620000|2022-01-28 05:10:20|14103.4|14101.4|14104.1|14102.1|14104.9|14102.9|14103|14101|37
1643346630000|2022-01-28 05:10:30|14104.2|14102.2|14108.5|14106.5|14110|14108|14103.5|14101.5|63
1643346640000|2022-01-28 05:10:40|14108.6|14106.6|14112.9|14110.9|14114.2|14112.2|14107.7|14105.7|56
1643346650000|2022-01-28 05:10:50|14113.6|14111.6|14111.9|14109.9|14113.6|14111.6|14111.6|14109.6|16
1643346660000|2022-01-28 05:11:00|14112.2|14110.2|14118|14116|14119.5|14117.5|14111|14109|78
1643346670000|2022-01-28 05:11:10|14117.9|14115.9|14113.9|14111.9|14118.1|14116.1|14108.1|14106.1|79
1643346680000|2022-01-28 05:11:20|14113.7|14111.7|14112.6|14110.6|14113.7|14111.7|14108.7|14106.7|45
1643346690000|2022-01-28 05:11:30|14111.9|14109.9|14115.6|14113.6|14116.4|14114.4|14111|14109|24
1643346700000|2022-01-28 05:11:40|14115.4|14113.4|14121.7|14119.7|14122.1|14120.1|14115.4|14113.4|47
1643346710000|2022-01-28 05:11:50|14121.6|14119.6|14121.9|14119.9|14122.1|14120.1|14117.4|14115.4|44
1643346720000|2022-01-28 05:12:00|14121.7|14119.7|14118.6|14116.6|14122.1|14120.1|14118.1|14116.1|25
1643346730000|2022-01-28 05:12:10|14118.4|14116.4|14133.6|14131.6|14133.6|14131.6|14118|14116|191
1643346740000|2022-01-28 05:12:20|14133.7|14131.7|14142.6|14140.6|14145.5|14143.5|14132.2|14130.2|195
1643346750000|2022-01-28 05:12:30|14142|14140|14140.7|14138.7|14142|14140|14138.5|14136.5|72
1643346760000|2022-01-28 05:12:40|14140.4|14138.4|14141.1|14139.1|14145.1|14143.1|14140.4|14138.4|110
1643346770000|2022-01-28 05:12:50|14141.2|14139.2|14139.9|14137.9|14141.2|14139.2|14137.9|14135.9|36
1643346780000|2022-01-28 05:13:00|14140.2|14138.2|14142.6|14140.6|14144.1|14142.1|14139.9|14137.9|27
1643346790000|2022-01-28 05:13:10|14142.7|14140.7|14140.4|14138.4|14144.1|14142.1|14139.4|14137.4|38
1643346800000|2022-01-28 05:13:20|14140|14138|14140.2|14138.2|14141|14139|14138.6|14136.6|59
1643346810000|2022-01-28 05:13:30|14140.4|14138.4|14138.5|14136.5|14141.6|14139.6|14138.4|14136.4|22
1643346820000|2022-01-28 05:13:40|14138.6|14136.6|14140.6|14138.6|14140.6|14138.6|14136.9|14134.9|25
1643346830000|2022-01-28 05:13:50|14140.5|14138.5|14144.6|14142.6|14145.1|14143.1|14139.5|14137.5|40
1643346840000|2022-01-28 05:14:00|14144.1|14142.1|14146.2|14144.2|14146.4|14144.4|14143.4|14141.4|39
1643346850000|2022-01-28 05:14:10|14146.1|14144.1|14144|14142|14146.1|14144.1|14144|14142|33
1643346860000|2022-01-28 05:14:20|14143.7|14141.7|14146|14144|14146|14144|14143.6|14141.6|19
1643346870000|2022-01-28 05:14:30|14145.9|14143.9|14146.2|14144.2|14148.4|14146.4|14144.5|14142.5|56
1643346880000|2022-01-28 05:14:40|14146.4|14144.4|14144.1|14142.1|14147.2|14145.2|14144.1|14142.1|41
1643346890000|2022-01-28 05:14:50|14144.2|14142.2|14142.4|14140.4|14144.6|14142.6|14142.1|14140.1|31
1643346900000|2022-01-28 05:15:00|14141.6|14139.6|14144.4|14142.4|14146.5|14144.5|14141.6|14139.6|48
1643346910000|2022-01-28 05:15:10|14144.2|14142.2|14144|14142|14144.4|14142.4|14143.7|14141.7|4
1643346920000|2022-01-28 05:15:20|14145.9|14143.9|14147.1|14145.1|14147.6|14145.6|14142.4|14140.4|73
1643346930000|2022-01-28 05:15:30|14147.2|14145.2|14152.4|14150.4|14153.6|14151.6|14146.6|14144.6|124
1643346940000|2022-01-28 05:15:40|14152.2|14150.2|14156.6|14154.6|14157.9|14155.9|14151.9|14149.9|72
1643346950000|2022-01-28 05:15:50|14156.7|14154.7|14156.9|14154.9|14158.5|14156.5|14156.5|14154.5|53
1643346960000|2022-01-28 05:16:00|14156.1|14154.1|14156.7|14154.7|14157.2|14155.2|14154.6|14152.6|53
1643346970000|2022-01-28 05:16:10|14156.6|14154.6|14156.7|14154.7|14157.1|14155.1|14155.9|14153.9|14
1643346980000|2022-01-28 05:16:20|14156.6|14154.6|14156.4|14154.4|14156.6|14154.6|14155.1|14153.1|16
1643346990000|2022-01-28 05:16:30|14156.2|14154.2|14153.2|14151.2|14156.5|14154.5|14153|14151|18
1643347000000|2022-01-28 05:16:40|14153.4|14151.4|14153.4|14151.4|14155|14153|14152.9|14150.9|20
1643347010000|2022-01-28 05:16:50|14153.2|14151.2|14153.5|14151.5|14153.9|14151.9|14152|14150|33
1643347020000|2022-01-28 05:17:00|14153.1|14151.1|14153.6|14151.6|14154.2|14152.2|14152.6|14150.6|29
1643347030000|2022-01-28 05:17:10|14153.7|14151.7|14156.6|14154.6|14156.7|14154.7|14153.7|14151.7|33
1643347040000|2022-01-28 05:17:20|14156|14154|14156.6|14154.6|14156.7|14154.7|14155.1|14153.1|13
1643347050000|2022-01-28 05:17:30|14156.5|14154.5|14154.9|14152.9|14157.7|14155.7|14154.9|14152.9|45
1643347060000|2022-01-28 05:17:40|14155.7|14153.7|14154.1|14152.1|14156.9|14154.9|14152.4|14150.4|30
1643347070000|2022-01-28 05:17:50|14154.2|14152.2|14152.5|14150.5|14154.9|14152.9|14152.1|14150.1|41
1643347080000|2022-01-28 05:18:00|14152.9|14150.9|14155.6|14153.6|14155.9|14153.9|14152.9|14150.9|18
1643347090000|2022-01-28 05:18:10|14155.7|14153.7|14160|14158|14160.2|14158.2|14155.7|14153.7|34
1643347100000|2022-01-28 05:18:20|14159.2|14157.2|14160.7|14158.7|14162|14160|14158.7|14156.7|44
1643347110000|2022-01-28 05:18:30|14161.1|14159.1|14159|14157|14162|14160|14158.7|14156.7|30
1643347120000|2022-01-28 05:18:40|14159.9|14157.9|14164.7|14162.7|14164.7|14162.7|14159.7|14157.7|79
1643347130000|2022-01-28 05:18:50|14164.6|14162.6|14158.6|14156.6|14164.6|14162.6|14157.7|14155.7|59
1643347140000|2022-01-28 05:19:00|14158.5|14156.5|14155|14153|14160.9|14158.9|14153.5|14151.5|116
1643347150000|2022-01-28 05:19:10|14155.1|14153.1|14161.9|14159.9|14162.1|14160.1|14155.1|14153.1|22
1643347160000|2022-01-28 05:19:20|14162|14160|14162.7|14160.7|14162.9|14160.9|14159.9|14157.9|28
1643347170000|2022-01-28 05:19:30|14162.9|14160.9|14162|14160|14163.2|14161.2|14161|14159|30
1643347180000|2022-01-28 05:19:40|14162.1|14160.1|14164.6|14162.6|14164.9|14162.9|14161.9|14159.9|24
1643347190000|2022-01-28 05:19:50|14164.5|14162.5|14161.6|14159.6|14164.6|14162.6|14161.5|14159.5|26
1643347200000|2022-01-28 05:20:00|14161.7|14159.7|14162.1|14160.1|14162.7|14160.7|14160.1|14158.1|21
1643347210000|2022-01-28 05:20:10|14162|14160|14162.7|14160.7|14163.9|14161.9|14159.7|14157.7|36
1643347220000|2022-01-28 05:20:20|14163.4|14161.4|14162.9|14160.9|14166.7|14164.7|14162.6|14160.6|87
1643347230000|2022-01-28 05:20:30|14163.5|14161.5|14159.5|14157.5|14164.1|14162.1|14159.4|14157.4|28
1643347240000|2022-01-28 05:20:40|14159.6|14157.6|14162.6|14160.6|14162.6|14160.6|14159.4|14157.4|20
1643347250000|2022-01-28 05:20:50|14162.7|14160.7|14161.7|14159.7|14163.9|14161.9|14161.4|14159.4|9
1643347260000|2022-01-28 05:21:00|14161.6|14159.6|14165.5|14163.5|14165.6|14163.6|14161.5|14159.5|16
1643347270000|2022-01-28 05:21:10|14165.4|14163.4|14164.4|14162.4|14165.4|14163.4|14163.7|14161.7|16
1643347280000|2022-01-28 05:21:20|14164.2|14162.2|14166.9|14164.9|14167.4|14165.4|14164|14162|23
1643347290000|2022-01-28 05:21:30|14166.4|14164.4|14164.9|14162.9|14166.6|14164.6|14164|14162|15
1643347300000|2022-01-28 05:21:40|14164.7|14162.7|14164|14162|14164.7|14162.7|14162.1|14160.1|33
1643347310000|2022-01-28 05:21:50|14164.1|14162.1|14166.2|14164.2|14166.5|14164.5|14164.1|14162.1|16
1643347320000|2022-01-28 05:22:00|14166.4|14164.4|14167.4|14165.4|14171.2|14169.2|14166.4|14164.4|110
1643347330000|2022-01-28 05:22:10|14167.2|14165.2|14164.7|14162.7|14167.4|14165.4|14164.7|14162.7|28
1643347340000|2022-01-28 05:22:20|14164.9|14162.9|14166|14164|14166.7|14164.7|14164.9|14162.9|8
1643347350000|2022-01-28 05:22:30|14165.7|14163.7|14165.2|14163.2|14166.2|14164.2|14165.2|14163.2|13
1643347360000|2022-01-28 05:22:40|14165.4|14163.4|14167.9|14165.9|14169|14167|14165.4|14163.4|18
1643347370000|2022-01-28 05:22:50|14167.7|14165.7|14170|14168|14170|14168|14166|14164|33
1643347380000|2022-01-28 05:23:00|14169.7|14167.7|14169.4|14167.4|14170|14168|14168|14166|26
1643347390000|2022-01-28 05:23:10|14168.7|14166.7|14168.4|14166.4|14168.7|14166.7|14168.2|14166.2|6
1643347400000|2022-01-28 05:23:20|14168.5|14166.5|14166.7|14164.7|14168.5|14166.5|14166.1|14164.1|13
1643347410000|2022-01-28 05:23:30|14166.6|14164.6|14169.5|14167.5|14170|14168|14165.6|14163.6|44
1643347420000|2022-01-28 05:23:40|14169.4|14167.4|14166.5|14164.5|14169.4|14167.4|14166.5|14164.5|16
1643347430000|2022-01-28 05:23:50|14166.6|14164.6|14168.5|14166.5|14168.5|14166.5|14166.5|14164.5|9
1643347440000|2022-01-28 05:24:00|14169|14167|14167|14165|14169.5|14167.5|14167|14165|6
1643347450000|2022-01-28 05:24:10|14167.1|14165.1|14165.6|14163.6|14167.2|14165.2|14165.6|14163.6|10
1643347460000|2022-01-28 05:24:20|14166|14164|14164.7|14162.7|14167.2|14165.2|14164.5|14162.5|23
1643347470000|2022-01-28 05:24:30|14164.6|14162.6|14163.2|14161.2|14164.9|14162.9|14162.2|14160.2|47
1643347480000|2022-01-28 05:24:40|14163.1|14161.1|14162.7|14160.7|14163.4|14161.4|14162.2|14160.2|31
1643347490000|2022-01-28 05:24:50|14162.6|14160.6|14162.2|14160.2|14163|14161|14162.2|14160.2|8
1643347500000|2022-01-28 05:25:00|14163.4|14161.4|14165.1|14163.1|14165.7|14163.7|14163.4|14161.4|35
1643347510000|2022-01-28 05:25:10|14165.2|14163.2|14167.2|14165.2|14168.6|14166.6|14165.1|14163.1|90
1643347520000|2022-01-28 05:25:20|14167.4|14165.4|14163.7|14161.7|14168|14166|14163.1|14161.1|20
1643347530000|2022-01-28 05:25:30|14163.9|14161.9|14160.6|14158.6|14164.4|14162.4|14160.6|14158.6|30
1643347540000|2022-01-28 05:25:40|14161.4|14159.4|14160.4|14158.4|14161.5|14159.5|14159.1|14157.1|26
1643347550000|2022-01-28 05:25:50|14159.6|14157.6|14163.1|14161.1|14163.5|14161.5|14159.6|14157.6|12
1643347560000|2022-01-28 05:26:00|14163|14161|14163.2|14161.2|14163.9|14161.9|14162.6|14160.6|17
1643347570000|2022-01-28 05:26:10|14163|14161|14165.6|14163.6|14166.4|14164.4|14163|14161|33
1643347580000|2022-01-28 05:26:20|14166.6|14164.6|14168.9|14166.9|14170.1|14168.1|14166.6|14164.6|32
1643347590000|2022-01-28 05:26:30|14169.1|14167.1|14168.9|14166.9|14169.6|14167.6|14168.7|14166.7|12
1643347600000|2022-01-28 05:26:40|14168.4|14166.4|14167.4|14165.4|14168.6|14166.6|14167.4|14165.4|6
1643347610000|2022-01-28 05:26:50|14167.2|14165.2|14173.4|14171.4|14173.7|14171.7|14167.2|14165.2|62
1643347620000|2022-01-28 05:27:00|14173.5|14171.5|14167.1|14165.1|14173.7|14171.7|14167.1|14165.1|30
1643347630000|2022-01-28 05:27:10|14167|14165|14164|14162|14167|14165|14163.7|14161.7|34
1643347640000|2022-01-28 05:27:20|14163.9|14161.9|14164.5|14162.5|14165|14163|14163.6|14161.6|16
1643347650000|2022-01-28 05:27:30|14164.4|14162.4|14164|14162|14164.5|14162.5|14163.2|14161.2|12
1643347660000|2022-01-28 05:27:40|14163.9|14161.9|14164.4|14162.4|14164.6|14162.6|14163.9|14161.9|2
1643347670000|2022-01-28 05:27:50|14164.5|14162.5|14167.6|14165.6|14167.7|14165.7|14163.7|14161.7|23
1643347680000|2022-01-28 05:28:00|14169.9|14167.9|14166.9|14164.9|14169.9|14167.9|14165.7|14163.7|31
1643347690000|2022-01-28 05:28:10|14166.2|14164.2|14164.6|14162.6|14166.2|14164.2|14164.4|14162.4|20
1643347700000|2022-01-28 05:28:20|14165|14163|14170.9|14168.9|14170.9|14168.9|14164.7|14162.7|34
1643347710000|2022-01-28 05:28:30|14170.4|14168.4|14170.1|14168.1|14170.7|14168.7|14168.9|14166.9|25
1643347720000|2022-01-28 05:28:40|14170|14168|14164.2|14162.2|14170|14168|14163.2|14161.2|56
1643347730000|2022-01-28 05:28:50|14164.7|14162.7|14164.2|14162.2|14165.4|14163.4|14164.1|14162.1|17
1643347740000|2022-01-28 05:29:00|14164.4|14162.4|14164.4|14162.4|14165|14163|14164|14162|15
1643347750000|2022-01-28 05:29:10|14164.6|14162.6|14162|14160|14165.4|14163.4|14161.9|14159.9|12
1643347760000|2022-01-28 05:29:20|14161.9|14159.9|14161.1|14159.1|14162|14160|14160.4|14158.4|12
1643347770000|2022-01-28 05:29:30|14161|14159|14164.1|14162.1|14164.5|14162.5|14160.4|14158.4|24
1643347780000|2022-01-28 05:29:40|14164|14162|14163|14161|14164.2|14162.2|14163|14161|1
1643347790000|2022-01-28 05:29:50|14161.6|14159.6|14166.1|14164.1|14167.7|14165.7|14160|14158|73
1643347800000|2022-01-28 05:30:00|14165.9|14163.9|14163.5|14161.5|14167.1|14165.1|14162.1|14160.1|37
1643347810000|2022-01-28 05:30:10|14163.4|14161.4|14164.5|14162.5|14164.5|14162.5|14162.1|14160.1|9
1643347820000|2022-01-28 05:30:20|14164.4|14162.4|14164.2|14162.2|14164.6|14162.6|14163.4|14161.4|3
1643347830000|2022-01-28 05:30:30|14164.4|14162.4|14162.4|14160.4|14164.4|14162.4|14162.2|14160.2|6
1643347840000|2022-01-28 05:30:40|14162.2|14160.2|14162.9|14160.9|14163.7|14161.7|14162|14160|6
1643347850000|2022-01-28 05:30:50|14162.7|14160.7|14164|14162|14164.1|14162.1|14161.2|14159.2|9
1643347860000|2022-01-28 05:31:00|14164.1|14162.1|14168.7|14166.7|14169.5|14167.5|14164.1|14162.1|31
1643347870000|2022-01-28 05:31:10|14168.9|14166.9|14164.9|14162.9|14168.9|14166.9|14163.4|14161.4|32
1643347880000|2022-01-28 05:31:20|14164.7|14162.7|14165.5|14163.5|14166|14164|14164.5|14162.5|7
1643347890000|2022-01-28 05:31:30|14165.6|14163.6|14162|14160|14167|14165|14161.9|14159.9|24
1643347900000|2022-01-28 05:31:40|14161.9|14159.9|14163.7|14161.7|14164|14162|14161.4|14159.4|12
1643347910000|2022-01-28 05:31:50|14163.5|14161.5|14165.9|14163.9|14165.9|14163.9|14162.1|14160.1|9
1643347920000|2022-01-28 05:32:00|14166.1|14164.1|14163|14161|14167.2|14165.2|14162.2|14160.2|6
1643347930000|2022-01-28 05:32:10|14163.1|14161.1|14162.2|14160.2|14163.2|14161.2|14161.4|14159.4|18
1643347940000|2022-01-28 05:32:20|14162.4|14160.4|14162.2|14160.2|14163.9|14161.9|14162.1|14160.1|4
1643347950000|2022-01-28 05:32:30|14162.5|14160.5|14165.4|14163.4|14165.9|14163.9|14162.5|14160.5|7
1643347960000|2022-01-28 05:32:40|14165.5|14163.5|14164.1|14162.1|14166.1|14164.1|14164.1|14162.1|9
1643347970000|2022-01-28 05:32:50|14164.6|14162.6|14166.1|14164.1|14166.1|14164.1|14164.1|14162.1|3
1643347980000|2022-01-28 05:33:00|14165.6|14163.6|14166|14164|14166.1|14164.1|14165.1|14163.1|9
1643347990000|2022-01-28 05:33:10|14166.4|14164.4|14165.5|14163.5|14166.5|14164.5|14165.5|14163.5|9
1643348000000|2022-01-28 05:33:20|14166|14164|14166.2|14164.2|14166.2|14164.2|14165.4|14163.4|4
1643348010000|2022-01-28 05:33:30|14166.4|14164.4|14165.6|14163.6|14167.4|14165.4|14165.4|14163.4|12
1643348020000|2022-01-28 05:33:40|14165.5|14163.5|14164|14162|14166.7|14164.7|14163.9|14161.9|11
1643348030000|2022-01-28 05:33:50|14163.9|14161.9|14163.7|14161.7|14164|14162|14161.7|14159.7|14
1643348040000|2022-01-28 05:34:00|14163.9|14161.9|14162.5|14160.5|14164.4|14162.4|14162.2|14160.2|4
1643348050000|2022-01-28 05:34:10|14162.6|14160.6|14162.9|14160.9|14162.9|14160.9|14162.4|14160.4|1
1643348060000|2022-01-28 05:34:20|14162.7|14160.7|14164.1|14162.1|14164.2|14162.2|14162.4|14160.4|17
1643348070000|2022-01-28 05:34:30|14163.7|14161.7|14160.6|14158.6|14164.7|14162.7|14160.6|14158.6|51
1643348080000|2022-01-28 05:34:40|14159.7|14157.7|14158.6|14156.6|14161.4|14159.4|14158.6|14156.6|25
1643348090000|2022-01-28 05:34:50|14158.5|14156.5|14153.7|14151.7|14158.5|14156.5|14152.9|14150.9|83
1643348100000|2022-01-28 05:35:00|14154|14152|14153|14151|14155.5|14153.5|14150.6|14148.6|94
1643348110000|2022-01-28 05:35:10|14153.2|14151.2|14156.2|14154.2|14156.6|14154.6|14152.7|14150.7|21
1643348120000|2022-01-28 05:35:20|14155.7|14153.7|14155.2|14153.2|14155.7|14153.7|14152.1|14150.1|66
1643348130000|2022-01-28 05:35:30|14155.4|14153.4|14149.6|14147.6|14155.6|14153.6|14149.6|14147.6|24
1643348140000|2022-01-28 05:35:40|14149.2|14147.2|14148.5|14146.5|14150.9|14148.9|14148|14146|51
1643348150000|2022-01-28 05:35:50|14148.4|14146.4|14145.2|14143.2|14148.4|14146.4|14145.2|14143.2|50
1643348160000|2022-01-28 05:36:00|14145.1|14143.1|14139.5|14137.5|14145.7|14143.7|14139.5|14137.5|94
1643348170000|2022-01-28 05:36:10|14139.6|14137.6|14141.7|14139.7|14142.4|14140.4|14139.6|14137.6|39
1643348180000|2022-01-28 05:36:20|14141.6|14139.6|14146.6|14144.6|14147.4|14145.4|14141.6|14139.6|53
1643348190000|2022-01-28 05:36:30|14146.9|14144.9|14148.1|14146.1|14148.4|14146.4|14146.9|14144.9|51
1643348200000|2022-01-28 05:36:40|14147.7|14145.7|14150.4|14148.4|14151.4|14149.4|14147.7|14145.7|14
1643348210000|2022-01-28 05:36:50|14150.2|14148.2|14150.5|14148.5|14152.7|14150.7|14150.2|14148.2|20
1643348220000|2022-01-28 05:37:00|14150.4|14148.4|14154.1|14152.1|14154.2|14152.2|14150.4|14148.4|25
1643348230000|2022-01-28 05:37:10|14154.5|14152.5|14154|14152|14155.6|14153.6|14153.5|14151.5|25
1643348240000|2022-01-28 05:37:20|14153.9|14151.9|14152.5|14150.5|14154.7|14152.7|14151.1|14149.1|29
1643348250000|2022-01-28 05:37:30|14152.2|14150.2|14150.7|14148.7|14152.2|14150.2|14150.5|14148.5|1
1643348260000|2022-01-28 05:37:40|14150.4|14148.4|14150.9|14148.9|14150.9|14148.9|14150.1|14148.1|5
1643348270000|2022-01-28 05:37:50|14150|14148|14149.2|14147.2|14150.6|14148.6|14148.2|14146.2|28
1643348280000|2022-01-28 05:38:00|14149.1|14147.1|14149.7|14147.7|14150.6|14148.6|14148.4|14146.4|8
1643348290000|2022-01-28 05:38:10|14149.9|14147.9|14149|14147|14150|14148|14148.5|14146.5|6
1643348300000|2022-01-28 05:38:20|14148.9|14146.9|14149.2|14147.2|14149.9|14147.9|14148.5|14146.5|7
1643348310000|2022-01-28 05:38:30|14149.4|14147.4|14148.5|14146.5|14150|14148|14148.5|14146.5|3
1643348320000|2022-01-28 05:38:40|14148.9|14146.9|14149.6|14147.6|14149.6|14147.6|14148.9|14146.9|2
1643348330000|2022-01-28 05:38:50|14149.5|14147.5|14149.5|14147.5|14149.6|14147.6|14149.2|14147.2|1
1643348340000|2022-01-28 05:39:00|14147.9|14145.9|14148.2|14146.2|14148.4|14146.4|14147.2|14145.2|9
1643348350000|2022-01-28 05:39:10|14148.1|14146.1|14147.9|14145.9|14148.1|14146.1|14147.2|14145.2|8
1643348360000|2022-01-28 05:39:20|14148|14146|14148.6|14146.6|14150.2|14148.2|14147.5|14145.5|18
1643348370000|2022-01-28 05:39:30|14148.5|14146.5|14148.9|14146.9|14149.6|14147.6|14147.4|14145.4|9
1643348380000|2022-01-28 05:39:40|14148.7|14146.7|14150.5|14148.5|14150.5|14148.5|14148.6|14146.6|9
1643348390000|2022-01-28 05:39:50|14150.4|14148.4|14153.9|14151.9|14153.9|14151.9|14150.4|14148.4|21
1643348400000|2022-01-28 05:40:00|14153.6|14151.6|14159.2|14157.2|14159.2|14157.2|14153.1|14151.1|78
1643348410000|2022-01-28 05:40:10|14159.1|14157.1|14160.4|14158.4|14160.6|14158.6|14158.9|14156.9|38
1643348420000|2022-01-28 05:40:20|14160.5|14158.5|14159.5|14157.5|14160.9|14158.9|14158.5|14156.5|22
1643348430000|2022-01-28 05:40:30|14159.4|14157.4|14158.4|14156.4|14159.6|14157.6|14156.7|14154.7|23
1643348440000|2022-01-28 05:40:40|14158.5|14156.5|14158.7|14156.7|14159.4|14157.4|14156|14154|9
1643348450000|2022-01-28 05:40:50|14158.1|14156.1|14158.1|14156.1|14158.5|14156.5|14156.2|14154.2|17
1643348460000|2022-01-28 05:41:00|14158.2|14156.2|14162.7|14160.7|14162.7|14160.7|14157.5|14155.5|62
1643348470000|2022-01-28 05:41:10|14162.6|14160.6|14163.4|14161.4|14164.6|14162.6|14159.2|14157.2|57
1643348480000|2022-01-28 05:41:20|14163.2|14161.2|14162.2|14160.2|14163.6|14161.6|14162|14160|26
1643348490000|2022-01-28 05:41:30|14161|14159|14162.2|14160.2|14162.6|14160.6|14160.9|14158.9|12
1643348500000|2022-01-28 05:41:40|14161.7|14159.7|14160.7|14158.7|14161.7|14159.7|14160.4|14158.4|11
1643348510000|2022-01-28 05:41:50|14160.9|14158.9|14161.7|14159.7|14161.7|14159.7|14160.4|14158.4|5
1643348520000|2022-01-28 05:42:00|14161.6|14159.6|14160.5|14158.5|14162|14160|14160.1|14158.1|13
1643348530000|2022-01-28 05:42:10|14160|14158|14161|14159|14161.1|14159.1|14160|14158|17
1643348540000|2022-01-28 05:42:20|14160.9|14158.9|14157.1|14155.1|14160.9|14158.9|14156.4|14154.4|21
1643348550000|2022-01-28 05:42:30|14157.7|14155.7|14157|14155|14159|14157|14157|14155|9
1643348560000|2022-01-28 05:42:40|14157.2|14155.2|14159.5|14157.5|14159.6|14157.6|14156.6|14154.6|10
1643348570000|2022-01-28 05:42:50|14159.6|14157.6|14159.7|14157.7|14161|14159|14159.1|14157.1|9
1643348580000|2022-01-28 05:43:00|14159.9|14157.9|14160.4|14158.4|14161|14159|14159.7|14157.7|4
1643348590000|2022-01-28 05:43:10|14159|14157|14159.4|14157.4|14160.1|14158.1|14159|14157|10
1643348600000|2022-01-28 05:43:20|14159.5|14157.5|14158.7|14156.7|14159.6|14157.6|14158.4|14156.4|10
1643348610000|2022-01-28 05:43:30|14159.4|14157.4|14157.7|14155.7|14159.4|14157.4|14157.4|14155.4|8
1643348620000|2022-01-28 05:43:40|14158|14156|14157.7|14155.7|14158.4|14156.4|14157.4|14155.4|3
1643348630000|2022-01-28 05:43:50|14157.6|14155.6|14157|14155|14157.9|14155.9|14155.9|14153.9|8
1643348640000|2022-01-28 05:44:00|14156.9|14154.9|14158.4|14156.4|14158.9|14156.9|14156.7|14154.7|27
1643348650000|2022-01-28 05:44:10|14158.5|14156.5|14158.2|14156.2|14161.6|14159.6|14155.7|14153.7|50
1643348660000|2022-01-28 05:44:20|14158.4|14156.4|14159.9|14157.9|14160.2|14158.2|14158.1|14156.1|4
1643348670000|2022-01-28 05:44:30|14160.1|14158.1|14159.5|14157.5|14160.1|14158.1|14158.6|14156.6|2
1643348680000|2022-01-28 05:44:40|14159.6|14157.6|14161|14159|14162.5|14160.5|14159.5|14157.5|12
1643348690000|2022-01-28 05:44:50|14160.9|14158.9|14161.2|14159.2|14162.1|14160.1|14160.9|14158.9|5
1643348700000|2022-01-28 05:45:00|14161.7|14159.7|14158.4|14156.4|14162.4|14160.4|14158.4|14156.4|7
1643348710000|2022-01-28 05:45:10|14158.5|14156.5|14157.7|14155.7|14158.7|14156.7|14157.7|14155.7|5
1643348720000|2022-01-28 05:45:20|14157.5|14155.5|14150.6|14148.6|14157.9|14155.9|14150.1|14148.1|76
1643348730000|2022-01-28 05:45:30|14150.5|14148.5|14154|14152|14154|14152|14149.9|14147.9|29
1643348740000|2022-01-28 05:45:40|14153.9|14151.9|14155.1|14153.1|14155.4|14153.4|14153.6|14151.6|3
1643348750000|2022-01-28 05:45:50|14155.2|14153.2|14154.5|14152.5|14155.9|14153.9|14153.7|14151.7|10
1643348760000|2022-01-28 05:46:00|14154.4|14152.4|14154.7|14152.7|14155.5|14153.5|14153.5|14151.5|32
1643348770000|2022-01-28 05:46:10|14154.6|14152.6|14154.7|14152.7|14156|14154|14154.4|14152.4|4
1643348780000|2022-01-28 05:46:20|14154.6|14152.6|14155.7|14153.7|14155.7|14153.7|14154.4|14152.4|1
1643348790000|2022-01-28 05:46:30|14155.6|14153.6|14158.2|14156.2|14159|14157|14155.1|14153.1|12
1643348800000|2022-01-28 05:46:40|14158.1|14156.1|14158.6|14156.6|14158.9|14156.9|14157.2|14155.2|1
1643348810000|2022-01-28 05:46:50|14158.5|14156.5|14158.9|14156.9|14159.1|14157.1|14156.9|14154.9|12
1643348820000|2022-01-28 05:47:00|14159|14157|14157.5|14155.5|14159|14157|14156.1|14154.1|6
1643348830000|2022-01-28 05:47:10|14157.6|14155.6|14157.1|14155.1|14159|14157|14157.1|14155.1|4
1643348840000|2022-01-28 05:47:20|14157.2|14155.2|14158.4|14156.4|14158.6|14156.6|14157.2|14155.2|2
1643348850000|2022-01-28 05:47:30|14158|14156|14156.7|14154.7|14158.4|14156.4|14156.1|14154.1|10
1643348860000|2022-01-28 05:47:40|14156.9|14154.9|14156.4|14154.4|14158.5|14156.5|14156.4|14154.4|4
1643348870000|2022-01-28 05:47:50|14156.5|14154.5|14156.4|14154.4|14156.9|14154.9|14155.7|14153.7|3
1643348880000|2022-01-28 05:48:00|14156.2|14154.2|14155.7|14153.7|14157.6|14155.6|14155.6|14153.6|0
1643348890000|2022-01-28 05:48:10|14155.6|14153.6|14157|14155|14158.1|14156.1|14155.6|14153.6|20
1643348900000|2022-01-28 05:48:20|14156.9|14154.9|14157.2|14155.2|14158.5|14156.5|14156.7|14154.7|3
1643348910000|2022-01-28 05:48:30|14157.4|14155.4|14156.5|14154.5|14157.6|14155.6|14156.5|14154.5|0
1643348920000|2022-01-28 05:48:40|14156.4|14154.4|14157.2|14155.2|14157.2|14155.2|14155.1|14153.1|34
1643348930000|2022-01-28 05:48:50|14157.1|14155.1|14158.6|14156.6|14158.6|14156.6|14156.2|14154.2|18
1643348940000|2022-01-28 05:49:00|14158.1|14156.1|14157.4|14155.4|14158.4|14156.4|14157.1|14155.1|12
1643348950000|2022-01-28 05:49:10|14158|14156|14156.7|14154.7|14158.4|14156.4|14155.9|14153.9|16
1643348960000|2022-01-28 05:49:20|14157.4|14155.4|14157.2|14155.2|14158.5|14156.5|14157.2|14155.2|2
1643348970000|2022-01-28 05:49:30|14157.1|14155.1|14154.6|14152.6|14157.1|14155.1|14154.6|14152.6|7
1643348980000|2022-01-28 05:49:40|14155|14153|14155.2|14153.2|14155.6|14153.6|14154.5|14152.5|5
1643348990000|2022-01-28 05:49:50|14155.4|14153.4|14154.5|14152.5|14155.7|14153.7|14154|14152|6
1643349000000|2022-01-28 05:50:00|14155.2|14153.2|14152.9|14150.9|14155.4|14153.4|14152.9|14150.9|31
1643349010000|2022-01-28 05:50:10|14152.7|14150.7|14152.4|14150.4|14152.9|14150.9|14149.9|14147.9|19
1643349020000|2022-01-28 05:50:20|14154|14152|14155|14153|14155|14153|14154|14152|7
1643349030000|2022-01-28 05:50:30|14155.5|14153.5|14155.5|14153.5|14155.7|14153.7|14154.7|14152.7|6
1643349040000|2022-01-28 05:50:40|14155.4|14153.4|14155.7|14153.7|14156|14154|14154.6|14152.6|9
1643349050000|2022-01-28 05:50:50|14155.6|14153.6|14156.2|14154.2|14156.2|14154.2|14155.6|14153.6|4
1643349060000|2022-01-28 05:51:00|14156.4|14154.4|14156.1|14154.1|14157.6|14155.6|14155.4|14153.4|19
1643349070000|2022-01-28 05:51:10|14156|14154|14156.2|14154.2|14156.5|14154.5|14154.9|14152.9|12
1643349080000|2022-01-28 05:51:20|14157|14155|14156.4|14154.4|14158.5|14156.5|14156.4|14154.4|7
1643349090000|2022-01-28 05:51:30|14156.5|14154.5|14157.1|14155.1|14157.6|14155.6|14156.4|14154.4|13
1643349100000|2022-01-28 05:51:40|14157.2|14155.2|14159.7|14157.7|14159.9|14157.9|14157.2|14155.2|19
1643349110000|2022-01-28 05:51:50|14159.6|14157.6|14158.5|14156.5|14160.5|14158.5|14158.5|14156.5|9
1643349120000|2022-01-28 05:52:00|14158.4|14156.4|14158.1|14156.1|14158.9|14156.9|14158.1|14156.1|4
1643349130000|2022-01-28 05:52:10|14158.2|14156.2|14158.4|14156.4|14160.5|14158.5|14158.2|14156.2|24
1643349140000|2022-01-28 05:52:20|14158.7|14156.7|14158.4|14156.4|14162.5|14160.5|14157.9|14155.9|26
1643349150000|2022-01-28 05:52:30|14158.2|14156.2|14164.2|14162.2|14164.2|14162.2|14157.2|14155.2|27
1643349160000|2022-01-28 05:52:40|14164.4|14162.4|14164.6|14162.6|14166.1|14164.1|14163.6|14161.6|42
1643349170000|2022-01-28 05:52:50|14164.7|14162.7|14163.2|14161.2|14165.6|14163.6|14162.9|14160.9|17
1643349180000|2022-01-28 05:53:00|14163.7|14161.7|14162|14160|14164.2|14162.2|14162|14160|9
1643349190000|2022-01-28 05:53:10|14161.9|14159.9|14163.1|14161.1|14163.5|14161.5|14161.4|14159.4|2
1643349200000|2022-01-28 05:53:20|14163.2|14161.2|14162.6|14160.6|14163.2|14161.2|14161.1|14159.1|7
1643349210000|2022-01-28 05:53:30|14161.6|14159.6|14160.5|14158.5|14161.6|14159.6|14160.5|14158.5|10
1643349220000|2022-01-28 05:53:40|14161.5|14159.5|14160.5|14158.5|14162.6|14160.6|14160.5|14158.5|3
1643349230000|2022-01-28 05:53:50|14160.6|14158.6|14159.1|14157.1|14160.7|14158.7|14157.7|14155.7|12
1643349240000|2022-01-28 05:54:00|14159.2|14157.2|14162|14160|14162.2|14160.2|14158.7|14156.7|13
1643349250000|2022-01-28 05:54:10|14161.9|14159.9|14161.4|14159.4|14161.9|14159.9|14159.7|14157.7|4
1643349260000|2022-01-28 05:54:20|14161.2|14159.2|14162.4|14160.4|14162.4|14160.4|14161.2|14159.2|4
1643349270000|2022-01-28 05:54:30|14162.5|14160.5|14162.5|14160.5|14162.7|14160.7|14161.2|14159.2|3
1643349280000|2022-01-28 05:54:40|14162|14160|14162.6|14160.6|14163.1|14161.1|14162|14160|4
1643349290000|2022-01-28 05:54:50|14162.9|14160.9|14164.6|14162.6|14164.6|14162.6|14162.9|14160.9|9
1643349300000|2022-01-28 05:55:00|14164.7|14162.7|14162.5|14160.5|14165.9|14163.9|14162.1|14160.1|24
1643349310000|2022-01-28 05:55:10|14165.2|14163.2|14168|14166|14169.9|14167.9|14165.2|14163.2|114
1643349320000|2022-01-28 05:55:20|14167.9|14165.9|14167.2|14165.2|14167.9|14165.9|14166.6|14164.6|4
1643349330000|2022-01-28 05:55:30|14167.1|14165.1|14167.4|14165.4|14167.7|14165.7|14167.1|14165.1|19
1643349340000|2022-01-28 05:55:40|14167.1|14165.1|14167.5|14165.5|14168.5|14166.5|14165.9|14163.9|20
1643349350000|2022-01-28 05:55:50|14167.4|14165.4|14168.6|14166.6|14169.4|14167.4|14167.4|14165.4|18
1643349360000|2022-01-28 05:56:00|14168|14166|14173.4|14171.4|14173.4|14171.4|14168|14166|60
1643349370000|2022-01-28 05:56:10|14173.6|14171.6|14167.7|14165.7|14175.7|14173.7|14167.2|14165.2|66
1643349380000|2022-01-28 05:56:20|14167.6|14165.6|14163.6|14161.6|14169|14167|14163.1|14161.1|56
1643349390000|2022-01-28 05:56:30|14163.5|14161.5|14163.2|14161.2|14164.1|14162.1|14160.6|14158.6|27
1643349400000|2022-01-28 05:56:40|14162.5|14160.5|14168.9|14166.9|14168.9|14166.9|14162.5|14160.5|47
1643349410000|2022-01-28 05:56:50|14169|14167|14167.1|14165.1|14169|14167|14166.5|14164.5|16
1643349420000|2022-01-28 05:57:00|14166.5|14164.5|14166.5|14164.5|14167.2|14165.2|14165.1|14163.1|15
1643349430000|2022-01-28 05:57:10|14166.4|14164.4|14164.9|14162.9|14166.5|14164.5|14163.5|14161.5|25
1643349440000|2022-01-28 05:57:20|14165|14163|14162.1|14160.1|14165.1|14163.1|14162|14160|5
1643349450000|2022-01-28 05:57:30|14162|14160|14162|14160|14163.6|14161.6|14161.6|14159.6|23
1643349460000|2022-01-28 05:57:40|14161.9|14159.9|14158.9|14156.9|14162.4|14160.4|14158.1|14156.1|27
1643349470000|2022-01-28 05:57:50|14159.4|14157.4|14159.9|14157.9|14159.9|14157.9|14159.1|14157.1|11
1643349480000|2022-01-28 05:58:00|14159.6|14157.6|14159.7|14157.7|14160|14158|14158.9|14156.9|13
1643349490000|2022-01-28 05:58:10|14160.5|14158.5|14161.6|14159.6|14162|14160|14160.5|14158.5|26
1643349500000|2022-01-28 05:58:20|14161.7|14159.7|14159.1|14157.1|14162.4|14160.4|14158.4|14156.4|19
1643349510000|2022-01-28 05:58:30|14159.6|14157.6|14160.1|14158.1|14161|14159|14159|14157|13
1643349520000|2022-01-28 05:58:40|14159.5|14157.5|14160.9|14158.9|14160.9|14158.9|14158.9|14156.9|12
1643349530000|2022-01-28 05:58:50|14160.6|14158.6|14158.4|14156.4|14160.6|14158.6|14157.9|14155.9|11
1643349540000|2022-01-28 05:59:00|14158.9|14156.9|14161.9|14159.9|14162.6|14160.6|14157.2|14155.2|23
1643349550000|2022-01-28 05:59:10|14162|14160|14162.6|14160.6|14162.6|14160.6|14161|14159|4
1643349560000|2022-01-28 05:59:20|14162.4|14160.4|14164.7|14162.7|14164.7|14162.7|14162.2|14160.2|14
1643349570000|2022-01-28 05:59:30|14164.9|14162.9|14164.5|14162.5|14165.5|14163.5|14164.2|14162.2|11
1643349580000|2022-01-28 05:59:40|14164.6|14162.6|14167.5|14165.5|14167.5|14165.5|14164.2|14162.2|22
1643349590000|2022-01-28 05:59:50|14168.4|14166.4|14165.7|14163.7|14168.4|14166.4|14164.6|14162.6|13
1643349600000|2022-01-28 06:00:00|14163.9|14161.9|14156.7|14154.7|14167.4|14165.4|14156.7|14154.7|85
1643349610000|2022-01-28 06:00:10|14156.9|14154.9|14154.6|14152.6|14157.1|14155.1|14151|14149|65
1643349620000|2022-01-28 06:00:20|14154.5|14152.5|14156.5|14154.5|14156.9|14154.9|14154.5|14152.5|16
1643349630000|2022-01-28 06:00:30|14159.6|14157.6|14157.7|14155.7|14159.6|14157.6|14157.2|14155.2|35
1643349640000|2022-01-28 06:00:40|14157.9|14155.9|14158.9|14156.9|14160.2|14158.2|14157.9|14155.9|13
1643349650000|2022-01-28 06:00:50|14158.7|14156.7|14160.5|14158.5|14161.2|14159.2|14158.6|14156.6|13
1643349660000|2022-01-28 06:01:00|14160.9|14158.9|14170.9|14168.9|14172.5|14170.5|14160.9|14158.9|63
1643349670000|2022-01-28 06:01:10|14171|14169|14168.9|14166.9|14172.5|14170.5|14165.2|14163.2|57
1643349680000|2022-01-28 06:01:20|14168.7|14166.7|14168.4|14166.4|14170.5|14168.5|14167.6|14165.6|31
1643349690000|2022-01-28 06:01:30|14169.2|14167.2|14167.6|14165.6|14170|14168|14167.6|14165.6|10
1643349700000|2022-01-28 06:01:40|14167.5|14165.5|14169.1|14167.1|14169.2|14167.2|14166.9|14164.9|4
1643349710000|2022-01-28 06:01:50|14169|14167|14172.6|14170.6|14172.6|14170.6|14169|14167|53
1643349720000|2022-01-28 06:02:00|14172.5|14170.5|14171.7|14169.7|14179.2|14177.2|14171.7|14169.7|120
1643349730000|2022-01-28 06:02:10|14172.1|14170.1|14175.7|14173.7|14176.2|14174.2|14171.6|14169.6|25
1643349740000|2022-01-28 06:02:20|14175.4|14173.4|14178.4|14176.4|14178.6|14176.6|14174.9|14172.9|23
1643349750000|2022-01-28 06:02:30|14179.2|14177.2|14178.5|14176.5|14181|14179|14176.7|14174.7|74
1643349760000|2022-01-28 06:02:40|14178.4|14176.4|14176.4|14174.4|14178.6|14176.6|14176.4|14174.4|24
1643349770000|2022-01-28 06:02:50|14176.6|14174.6|14176.7|14174.7|14177.5|14175.5|14175.6|14173.6|17
1643349780000|2022-01-28 06:03:00|14176|14174|14173|14171|14176.1|14174.1|14169|14167|47
1643349790000|2022-01-28 06:03:10|14173.1|14171.1|14173.6|14171.6|14174|14172|14171.5|14169.5|7
1643349800000|2022-01-28 06:03:20|14173.5|14171.5|14170|14168|14173.6|14171.6|14169.6|14167.6|15
1643349810000|2022-01-28 06:03:30|14170.1|14168.1|14169.7|14167.7|14170.7|14168.7|14169|14167|9
1643349820000|2022-01-28 06:03:40|14169.6|14167.6|14169.5|14167.5|14171.5|14169.5|14169.1|14167.1|10
1643349830000|2022-01-28 06:03:50|14169.1|14167.1|14171.7|14169.7|14174.5|14172.5|14164.7|14162.7|180
1643349840000|2022-01-28 06:04:00|14171.6|14169.6|14171.1|14169.1|14171.9|14169.9|14171.1|14169.1|8
1643349850000|2022-01-28 06:04:10|14170.6|14168.6|14170.4|14168.4|14171.1|14169.1|14170.4|14168.4|6
1643349860000|2022-01-28 06:04:20|14170.5|14168.5|14171.2|14169.2|14172.2|14170.2|14168.9|14166.9|25
1643349870000|2022-01-28 06:04:30|14170.1|14168.1|14169.4|14167.4|14170.7|14168.7|14168.4|14166.4|12
1643349880000|2022-01-28 06:04:40|14168.4|14166.4|14169|14167|14169|14167|14168.1|14166.1|3
1643349890000|2022-01-28 06:04:50|14170.2|14168.2|14168|14166|14170.2|14168.2|14167.6|14165.6|32
1643349900000|2022-01-28 06:05:00|14168.2|14166.2|14168.6|14166.6|14169.7|14167.7|14167.2|14165.2|11
1643349910000|2022-01-28 06:05:10|14169.4|14167.4|14169|14167|14169.5|14167.5|14166.9|14164.9|18
1643349920000|2022-01-28 06:05:20|14168.7|14166.7|14165.7|14163.7|14168.7|14166.7|14165.4|14163.4|21
1643349930000|2022-01-28 06:05:30|14165.9|14163.9|14164.6|14162.6|14166|14164|14163.7|14161.7|18
1643349940000|2022-01-28 06:05:40|14164.5|14162.5|14163.7|14161.7|14164.7|14162.7|14161.5|14159.5|46
1643349950000|2022-01-28 06:05:50|14163.4|14161.4|14162.1|14160.1|14164.2|14162.2|14161.6|14159.6|12
1643349960000|2022-01-28 06:06:00|14163.2|14161.2|14163.2|14161.2|14163.7|14161.7|14161|14159|9
1643349970000|2022-01-28 06:06:10|14161.7|14159.7|14166.7|14164.7|14166.7|14164.7|14161|14159|25
1643349980000|2022-01-28 06:06:20|14166.2|14164.2|14165.7|14163.7|14166.6|14164.6|14165.5|14163.5|11
1643349990000|2022-01-28 06:06:30|14166.5|14164.5|14163.6|14161.6|14166.6|14164.6|14163.5|14161.5|6
1643350000000|2022-01-28 06:06:40|14163.7|14161.7|14163.6|14161.6|14164.9|14162.9|14163.6|14161.6|4
1643350010000|2022-01-28 06:06:50|14163.7|14161.7|14160.7|14158.7|14164|14162|14160.5|14158.5|17
1643350020000|2022-01-28 06:07:00|14161.9|14159.9|14161.1|14159.1|14162.4|14160.4|14160.9|14158.9|8
1643350030000|2022-01-28 06:07:10|14161.5|14159.5|14160|14158|14161.5|14159.5|14158.7|14156.7|18
1643350040000|2022-01-28 06:07:20|14160.2|14158.2|14162|14160|14162.5|14160.5|14160.2|14158.2|6
1643350050000|2022-01-28 06:07:30|14162.1|14160.1|14168.5|14166.5|14168.5|14166.5|14162.1|14160.1|19
1643350060000|2022-01-28 06:07:40|14168.7|14166.7|14165.9|14163.9|14168.7|14166.7|14165.7|14163.7|18
1643350070000|2022-01-28 06:07:50|14165.7|14163.7|14163.9|14161.9|14165.7|14163.7|14162.7|14160.7|10
1643350080000|2022-01-28 06:08:00|14164.6|14162.6|14162.9|14160.9|14165.6|14163.6|14162.9|14160.9|19
1643350090000|2022-01-28 06:08:10|14163|14161|14163.2|14161.2|14163.2|14161.2|14163|14161|1
1643350100000|2022-01-28 06:08:20|14163.4|14161.4|14164|14162|14164.7|14162.7|14163.4|14161.4|6
1643350110000|2022-01-28 06:08:30|14163.9|14161.9|14163.1|14161.1|14164|14162|14161.9|14159.9|24
1643350120000|2022-01-28 06:08:40|14163.5|14161.5|14165.7|14163.7|14165.7|14163.7|14162.9|14160.9|14
1643350130000|2022-01-28 06:08:50|14165.9|14163.9|14166.6|14164.6|14167.1|14165.1|14165.9|14163.9|11
1643350140000|2022-01-28 06:09:00|14167.4|14165.4|14164.2|14162.2|14167.4|14165.4|14163.1|14161.1|20
1643350150000|2022-01-28 06:09:10|14163.9|14161.9|14163.6|14161.6|14164.5|14162.5|14162.4|14160.4|13
1643350160000|2022-01-28 06:09:20|14163.7|14161.7|14165.5|14163.5|14165.9|14163.9|14163.7|14161.7|1
1643350170000|2022-01-28 06:09:30|14164.7|14162.7|14165.4|14163.4|14166.5|14164.5|14164.7|14162.7|14
1643350180000|2022-01-28 06:09:40|14165.7|14163.7|14163|14161|14165.7|14163.7|14162.6|14160.6|11
1643350190000|2022-01-28 06:09:50|14162.9|14160.9|14161.1|14159.1|14163.1|14161.1|14161.1|14159.1|15
1643350200000|2022-01-28 06:10:00|14161.2|14159.2|14153.9|14151.9|14161.4|14159.4|14150.9|14148.9|129
1643350210000|2022-01-28 06:10:10|14154|14152|14158.4|14156.4|14159.9|14157.9|14154|14152|19
1643350220000|2022-01-28 06:10:20|14158|14156|14157.9|14155.9|14160.5|14158.5|14157.4|14155.4|18
1643350230000|2022-01-28 06:10:30|14157.7|14155.7|14156.4|14154.4|14157.9|14155.9|14152.2|14150.2|48
1643350240000|2022-01-28 06:10:40|14156.2|14154.2|14153.2|14151.2|14156.6|14154.6|14150.2|14148.2|45
1643350250000|2022-01-28 06:10:50|14153.5|14151.5|14153.9|14151.9|14154.7|14152.7|14152.4|14150.4|21
1643350260000|2022-01-28 06:11:00|14154|14152|14149.7|14147.7|14154.9|14152.9|14149.1|14147.1|39
1643350270000|2022-01-28 06:11:10|14150.9|14148.9|14150.5|14148.5|14152.7|14150.7|14147.9|14145.9|44
1643350280000|2022-01-28 06:11:20|14150.4|14148.4|14146.4|14144.4|14150.6|14148.6|14145|14143|97
1643350290000|2022-01-28 06:11:30|14146.2|14144.2|14146.1|14144.1|14146.9|14144.9|14144.9|14142.9|25
1643350300000|2022-01-28 06:11:40|14147.6|14145.6|14147.4|14145.4|14149.1|14147.1|14147.4|14145.4|11
1643350310000|2022-01-28 06:11:50|14147.7|14145.7|14146.1|14144.1|14148.6|14146.6|14145.4|14143.4|30
1643350320000|2022-01-28 06:12:00|14146.2|14144.2|14149.5|14147.5|14152.5|14150.5|14146.2|14144.2|41
1643350330000|2022-01-28 06:12:10|14147.7|14145.7|14152.4|14150.4|14152.4|14150.4|14147.7|14145.7|17
1643350340000|2022-01-28 06:12:20|14152|14150|14152.5|14150.5|14153.4|14151.4|14152|14150|17
1643350350000|2022-01-28 06:12:30|14152|14150|14154|14152|14154.2|14152.2|14151.1|14149.1|16
1643350360000|2022-01-28 06:12:40|14153.9|14151.9|14152.4|14150.4|14153.9|14151.9|14149.1|14147.1|27
1643350370000|2022-01-28 06:12:50|14152.5|14150.5|14152.4|14150.4|14153.5|14151.5|14152.1|14150.1|13
1643350380000|2022-01-28 06:13:00|14152.6|14150.6|14152.1|14150.1|14153.5|14151.5|14152.1|14150.1|8
1643350390000|2022-01-28 06:13:10|14152.2|14150.2|14152.4|14150.4|14153.6|14151.6|14152.1|14150.1|8
1643350400000|2022-01-28 06:13:20|14152.2|14150.2|14155.6|14153.6|14156.6|14154.6|14152.2|14150.2|24
1643350410000|2022-01-28 06:13:30|14155.1|14153.1|14154.5|14152.5|14155.6|14153.6|14153.6|14151.6|13
1643350420000|2022-01-28 06:13:40|14154.4|14152.4|14153.7|14151.7|14155.4|14153.4|14153.7|14151.7|5
1643350430000|2022-01-28 06:13:50|14153.9|14151.9|14155.5|14153.5|14155.9|14153.9|14153.9|14151.9|7
1643350440000|2022-01-28 06:14:00|14155.1|14153.1|14157.4|14155.4|14157.4|14155.4|14155.1|14153.1|11
1643350450000|2022-01-28 06:14:10|14157.5|14155.5|14156.7|14154.7|14158.2|14156.2|14156|14154|22
1643350460000|2022-01-28 06:14:20|14155.4|14153.4|14156|14154|14158.6|14156.6|14153.6|14151.6|22
1643350470000|2022-01-28 06:14:30|14156.4|14154.4|14157|14155|14157|14155|14155.1|14153.1|8
1643350480000|2022-01-28 06:14:40|14157.1|14155.1|14161.6|14159.6|14161.7|14159.7|14155.6|14153.6|43
1643350490000|2022-01-28 06:14:50|14161.5|14159.5|14160.2|14158.2|14161.7|14159.7|14160.2|14158.2|15
1643350500000|2022-01-28 06:15:00|14160.5|14158.5|14157.9|14155.9|14161.1|14159.1|14157.1|14155.1|20
1643350510000|2022-01-28 06:15:10|14158.4|14156.4|14161|14159|14161.2|14159.2|14158.4|14156.4|7
1643350520000|2022-01-28 06:15:20|14160.9|14158.9|14162.2|14160.2|14163.6|14161.6|14160.6|14158.6|22
1643350530000|2022-01-28 06:15:30|14161.7|14159.7|14161.9|14159.9|14162|14160|14159.1|14157.1|12
1643350540000|2022-01-28 06:15:40|14162|14160|14167.6|14165.6|14167.6|14165.6|14161.6|14159.6|49
1643350550000|2022-01-28 06:15:50|14167.4|14165.4|14168|14166|14169.5|14167.5|14167.2|14165.2|44
1643350560000|2022-01-28 06:16:00|14167.9|14165.9|14169.4|14167.4|14169.5|14167.5|14167.6|14165.6|17
1643350570000|2022-01-28 06:16:10|14169.5|14167.5|14171|14169|14171.1|14169.1|14169.4|14167.4|19
1643350580000|2022-01-28 06:16:20|14170.9|14168.9|14169.5|14167.5|14170.9|14168.9|14169.1|14167.1|14
1643350590000|2022-01-28 06:16:30|14168.7|14166.7|14169.7|14167.7|14169.7|14167.7|14168.5|14166.5|7
1643350600000|2022-01-28 06:16:40|14169.9|14167.9|14171.1|14169.1|14171.1|14169.1|14167.7|14165.7|26
1643350610000|2022-01-28 06:16:50|14171.4|14169.4|14169.9|14167.9|14171.4|14169.4|14169.9|14167.9|4
1643350620000|2022-01-28 06:17:00|14168.6|14166.6|14165.2|14163.2|14168.6|14166.6|14164.7|14162.7|22
1643350630000|2022-01-28 06:17:10|14165.1|14163.1|14166.6|14164.6|14166.6|14164.6|14163.5|14161.5|19
1643350640000|2022-01-28 06:17:20|14166.7|14164.7|14167.5|14165.5|14169.7|14167.7|14166.7|14164.7|29
1643350650000|2022-01-28 06:17:30|14167.4|14165.4|14169.1|14167.1|14169.2|14167.2|14166|14164|12
1643350660000|2022-01-28 06:17:40|14169|14167|14169|14167|14169.6|14167.6|14168.1|14166.1|14
1643350670000|2022-01-28 06:17:50|14168.9|14166.9|14167.4|14165.4|14171|14169|14167.4|14165.4|95
1643350680000|2022-01-28 06:18:00|14167.7|14165.7|14165.1|14163.1|14168|14166|14164|14162|25
1643350690000|2022-01-28 06:18:10|14165|14163|14164.1|14162.1|14165.1|14163.1|14161.2|14159.2|12
1643350700000|2022-01-28 06:18:20|14164|14162|14166|14164|14168.2|14166.2|14164|14162|10
1643350710000|2022-01-28 06:18:30|14165.9|14163.9|14165.9|14163.9|14167|14165|14165|14163|13
1643350720000|2022-01-28 06:18:40|14166.1|14164.1|14163.5|14161.5|14166.2|14164.2|14161.4|14159.4|26
1643350730000|2022-01-28 06:18:50|14163.7|14161.7|14161.1|14159.1|14163.7|14161.7|14160.6|14158.6|14
1643350740000|2022-01-28 06:19:00|14162.7|14160.7|14164.6|14162.6|14164.6|14162.6|14160.7|14158.7|23
1643350750000|2022-01-28 06:19:10|14164.2|14162.2|14163.7|14161.7|14164.4|14162.4|14162.1|14160.1|9
1643350760000|2022-01-28 06:19:20|14162.7|14160.7|14165.9|14163.9|14166.6|14164.6|14162.7|14160.7|14
1643350770000|2022-01-28 06:19:30|14166|14164|14164.4|14162.4|14166.2|14164.2|14164|14162|6
1643350780000|2022-01-28 06:19:40|14164|14162|14162.9|14160.9|14164.4|14162.4|14162.6|14160.6|8
1643350790000|2022-01-28 06:19:50|14163.2|14161.2|14165.4|14163.4|14165.4|14163.4|14162.7|14160.7|16
1643350800000|2022-01-28 06:20:00|14165.5|14163.5|14167.9|14165.9|14168.6|14166.6|14165.1|14163.1|24
1643350810000|2022-01-28 06:20:10|14167.4|14165.4|14168.9|14166.9|14169.2|14167.2|14166.2|14164.2|9
1643350820000|2022-01-28 06:20:20|14168.7|14166.7|14169.5|14167.5|14169.5|14167.5|14167.5|14165.5|9
1643350830000|2022-01-28 06:20:30|14169.9|14167.9|14169|14167|14170|14168|14167.9|14165.9|19
1643350840000|2022-01-28 06:20:40|14169.4|14167.4|14169.1|14167.1|14171.5|14169.5|14165.7|14163.7|52
1643350850000|2022-01-28 06:20:50|14169|14167|14168.2|14166.2|14170.6|14168.6|14167.7|14165.7|16
1643350860000|2022-01-28 06:21:00|14168.1|14166.1|14166.7|14164.7|14168.1|14166.1|14166.2|14164.2|9
1643350870000|2022-01-28 06:21:10|14167|14165|14167.2|14165.2|14167.2|14165.2|14166.9|14164.9|5
1643350880000|2022-01-28 06:21:20|14168.1|14166.1|14168|14166|14168.5|14166.5|14167.7|14165.7|6
1643350890000|2022-01-28 06:21:30|14168.1|14166.1|14168|14166|14168.1|14166.1|14167.5|14165.5|5
1643350900000|2022-01-28 06:21:40|14169.1|14167.1|14170|14168|14170|14168|14168.9|14166.9|12
1643350910000|2022-01-28 06:21:50|14170.2|14168.2|14168.4|14166.4|14170.2|14168.2|14165.7|14163.7|21
1643350920000|2022-01-28 06:22:00|14168.5|14166.5|14170.4|14168.4|14170.5|14168.5|14168|14166|48
1643350930000|2022-01-28 06:22:10|14168|14166|14166|14164|14169.7|14167.7|14166|14164|20
1643350940000|2022-01-28 06:22:20|14166.1|14164.1|14167.9|14165.9|14167.9|14165.9|14166.1|14164.1|16
1643350950000|2022-01-28 06:22:30|14167.7|14165.7|14170.5|14168.5|14171.2|14169.2|14167.7|14165.7|49
1643350960000|2022-01-28 06:22:40|14170.4|14168.4|14168.9|14166.9|14170.9|14168.9|14168.9|14166.9|14
1643350970000|2022-01-28 06:22:50|14168.7|14166.7|14169.7|14167.7|14170.6|14168.6|14168.7|14166.7|6
1643350980000|2022-01-28 06:23:00|14169.9|14167.9|14171.1|14169.1|14171.1|14169.1|14169.9|14167.9|5
1643350990000|2022-01-28 06:23:10|14170.7|14168.7|14170.6|14168.6|14171.6|14169.6|14169.1|14167.1|17
1643351000000|2022-01-28 06:23:20|14170.5|14168.5|14170.4|14168.4|14170.6|14168.6|14170.2|14168.2|2
1643351010000|2022-01-28 06:23:30|14170.5|14168.5|14169.9|14167.9|14170.5|14168.5|14169.6|14167.6|5
1643351020000|2022-01-28 06:23:40|14170|14168|14171.1|14169.1|14172.2|14170.2|14170|14168|19
1643351030000|2022-01-28 06:23:50|14171.5|14169.5|14172|14170|14173.4|14171.4|14171.5|14169.5|8
1643351040000|2022-01-28 06:24:00|14172.2|14170.2|14172.1|14170.1|14172.6|14170.6|14171.5|14169.5|6
1643351050000|2022-01-28 06:24:10|14172.4|14170.4|14172.2|14170.2|14172.7|14170.7|14172.1|14170.1|6
1643351060000|2022-01-28 06:24:20|14172.7|14170.7|14172.7|14170.7|14172.9|14170.9|14171.2|14169.2|21
1643351070000|2022-01-28 06:24:30|14172.6|14170.6|14172.9|14170.9|14173.1|14171.1|14172.5|14170.5|4
1643351080000|2022-01-28 06:24:40|14172.6|14170.6|14173.1|14171.1|14173.5|14171.5|14172.6|14170.6|9
1643351090000|2022-01-28 06:24:50|14173|14171|14173.2|14171.2|14173.6|14171.6|14173|14171|7
1643351100000|2022-01-28 06:25:00|14173.4|14171.4|14173.6|14171.6|14174.1|14172.1|14172.1|14170.1|20
1643351110000|2022-01-28 06:25:10|14173.7|14171.7|14174.5|14172.5|14174.5|14172.5|14173|14171|15
1643351120000|2022-01-28 06:25:20|14173.5|14171.5|14173.9|14171.9|14174.5|14172.5|14173|14171|5
1643351130000|2022-01-28 06:25:30|14174|14172|14174.6|14172.6|14174.6|14172.6|14173.5|14171.5|5
1643351140000|2022-01-28 06:25:40|14174.9|14172.9|14174.6|14172.6|14174.9|14172.9|14174.5|14172.5|25
1643351150000|2022-01-28 06:25:50|14174.9|14172.9|14175.2|14173.2|14175.2|14173.2|14174.4|14172.4|13
1643351160000|2022-01-28 06:26:00|14175|14173|14169.6|14167.6|14175|14173|14168.1|14166.1|21
1643351170000|2022-01-28 06:26:10|14169.7|14167.7|14171.7|14169.7|14171.7|14169.7|14169.7|14167.7|3
1643351180000|2022-01-28 06:26:20|14171.9|14169.9|14173.6|14171.6|14173.7|14171.7|14171.9|14169.9|7
1643351190000|2022-01-28 06:26:30|14173.2|14171.2|14172|14170|14173.2|14171.2|14172|14170|8
1643351200000|2022-01-28 06:26:40|14172.1|14170.1|14172.9|14170.9|14173.9|14171.9|14171.2|14169.2|13
1643351210000|2022-01-28 06:26:50|14173|14171|14173.7|14171.7|14175|14173|14173|14171|7
1643351220000|2022-01-28 06:27:00|14173.6|14171.6|14175|14173|14175|14173|14173|14171|3
1643351230000|2022-01-28 06:27:10|14174.6|14172.6|14172.6|14170.6|14174.6|14172.6|14172.4|14170.4|2
1643351240000|2022-01-28 06:27:20|14172.2|14170.2|14172.2|14170.2|14172.5|14170.5|14170.9|14168.9|14
1643351250000|2022-01-28 06:27:30|14172.1|14170.1|14172.2|14170.2|14172.4|14170.4|14171.4|14169.4|5
1643351260000|2022-01-28 06:27:40|14172.7|14170.7|14172.6|14170.6|14173.7|14171.7|14172.6|14170.6|7
1643351270000|2022-01-28 06:27:50|14172.7|14170.7|14172.9|14170.9|14173.5|14171.5|14171.9|14169.9|16
1643351280000|2022-01-28 06:28:00|14173.6|14171.6|14174.2|14172.2|14174.2|14172.2|14173.6|14171.6|9
1643351290000|2022-01-28 06:28:10|14174|14172|14173.1|14171.1|14174.2|14172.2|14173|14171|3
1643351300000|2022-01-28 06:28:20|14173.5|14171.5|14173.7|14171.7|14173.7|14171.7|14173|14171|4
1643351310000|2022-01-28 06:28:30|14173.9|14171.9|14171|14169|14173.9|14171.9|14170.7|14168.7|22
1643351320000|2022-01-28 06:28:40|14171.2|14169.2|14170.1|14168.1|14171.5|14169.5|14169.1|14167.1|14
1643351330000|2022-01-28 06:28:50|14170.2|14168.2|14172.2|14170.2|14172.2|14170.2|14170|14168|4
1643351340000|2022-01-28 06:29:00|14172.1|14170.1|14171.4|14169.4|14172.4|14170.4|14170.6|14168.6|4
1643351350000|2022-01-28 06:29:10|14171.7|14169.7|14173.1|14171.1|14173.1|14171.1|14171.5|14169.5|4
1643351360000|2022-01-28 06:29:20|14173.2|14171.2|14171.7|14169.7|14173.2|14171.2|14171.6|14169.6|4
1643351370000|2022-01-28 06:29:30|14171.9|14169.9|14171.4|14169.4|14172.6|14170.6|14171.4|14169.4|6
1643351380000|2022-01-28 06:29:40|14172.2|14170.2|14172.5|14170.5|14173.2|14171.2|14172.2|14170.2|2
1643351390000|2022-01-28 06:29:50|14172.9|14170.9|14173|14171|14173.2|14171.2|14172.7|14170.7|1
1643351400000|2022-01-28 06:30:00|14173.1|14171.1|14171.6|14169.6|14173.4|14171.4|14171.2|14169.2|9
1643351410000|2022-01-28 06:30:10|14171.2|14169.2|14166.5|14164.5|14171.2|14169.2|14165.7|14163.7|26
1643351420000|2022-01-28 06:30:20|14167.4|14165.4|14167.9|14165.9|14168.5|14166.5|14166.6|14164.6|16
1643351430000|2022-01-28 06:30:30|14167.7|14165.7|14167.6|14165.6|14169.6|14167.6|14167.6|14165.6|8
1643351440000|2022-01-28 06:30:40|14168.2|14166.2|14167.6|14165.6|14168.2|14166.2|14167.2|14165.2|1
1643351450000|2022-01-28 06:30:50|14167.7|14165.7|14166.1|14164.1|14168|14166|14165.9|14163.9|8
1643351460000|2022-01-28 06:31:00|14166|14164|14168.6|14166.6|14168.6|14166.6|14165.6|14163.6|22
1643351470000|2022-01-28 06:31:10|14168.7|14166.7|14168.1|14166.1|14168.7|14166.7|14167.2|14165.2|10
1643351480000|2022-01-28 06:31:20|14168.2|14166.2|14168.9|14166.9|14169.9|14167.9|14168.1|14166.1|13
1643351490000|2022-01-28 06:31:30|14169|14167|14168.1|14166.1|14169.1|14167.1|14167.7|14165.7|1
1643351500000|2022-01-28 06:31:40|14168|14166|14166.2|14164.2|14169|14167|14166.2|14164.2|4
1643351510000|2022-01-28 06:31:50|14165.9|14163.9|14164|14162|14166|14164|14161.9|14159.9|24
1643351520000|2022-01-28 06:32:00|14164.1|14162.1|14164.6|14162.6|14165.1|14163.1|14164.1|14162.1|6
1643351530000|2022-01-28 06:32:10|14164.9|14162.9|14164.7|14162.7|14166.2|14164.2|14164.6|14162.6|6
1643351540000|2022-01-28 06:32:20|14164|14162|14164.9|14162.9|14165.4|14163.4|14163.4|14161.4|21
1643351550000|2022-01-28 06:32:30|14165|14163|14164.4|14162.4|14165.9|14163.9|14163.2|14161.2|10
1643351560000|2022-01-28 06:32:40|14164.1|14162.1|14162.9|14160.9|14165|14163|14162.7|14160.7|12
1643351570000|2022-01-28 06:32:50|14163|14161|14163.5|14161.5|14164|14162|14161.7|14159.7|12
1643351580000|2022-01-28 06:33:00|14163.7|14161.7|14161.5|14159.5|14164.1|14162.1|14161.5|14159.5|4
1643351590000|2022-01-28 06:33:10|14161.6|14159.6|14161.2|14159.2|14161.7|14159.7|14161.1|14159.1|6
1643351600000|2022-01-28 06:33:20|14161|14159|14160.5|14158.5|14161|14159|14159.1|14157.1|20
1643351610000|2022-01-28 06:33:30|14160.4|14158.4|14158.6|14156.6|14160.5|14158.5|14157.1|14155.1|21
1643351620000|2022-01-28 06:33:40|14158.9|14156.9|14159.9|14157.9|14160.6|14158.6|14156.2|14154.2|35
1643351630000|2022-01-28 06:33:50|14160|14158|14158.9|14156.9|14162.2|14160.2|14158.7|14156.7|17
1643351640000|2022-01-28 06:34:00|14159.1|14157.1|14161|14159|14161|14159|14159|14157|5
1643351650000|2022-01-28 06:34:10|14161.6|14159.6|14164.7|14162.7|14165|14163|14161.4|14159.4|22
1643351660000|2022-01-28 06:34:20|14164.4|14162.4|14164.6|14162.6|14166.4|14164.4|14164|14162|10
1643351670000|2022-01-28 06:34:30|14164.1|14162.1|14160.4|14158.4|14164.7|14162.7|14158.7|14156.7|35
1643351680000|2022-01-28 06:34:40|14161.7|14159.7|14164|14162|14165|14163|14161.7|14159.7|10
1643351690000|2022-01-28 06:34:50|14164.1|14162.1|14165.5|14163.5|14166.2|14164.2|14164.1|14162.1|8
1643351700000|2022-01-28 06:35:00|14165.4|14163.4|14164.6|14162.6|14165.5|14163.5|14163|14161|8
1643351710000|2022-01-28 06:35:10|14165.1|14163.1|14165.1|14163.1|14165.1|14163.1|14165.1|14163.1|1
1643351720000|2022-01-28 06:35:20|14164.9|14162.9|14166.1|14164.1|14166.1|14164.1|14164.6|14162.6|2
1643351730000|2022-01-28 06:35:30|14166.5|14164.5|14171|14169|14171.1|14169.1|14166.5|14164.5|47
1643351740000|2022-01-28 06:35:40|14170|14168|14172.6|14170.6|14172.6|14170.6|14169.4|14167.4|12
1643351750000|2022-01-28 06:35:50|14171.6|14169.6|14170.9|14168.9|14172.1|14170.1|14170.1|14168.1|14
1643351760000|2022-01-28 06:36:00|14171|14169|14171.9|14169.9|14172.2|14170.2|14170.7|14168.7|8
1643351770000|2022-01-28 06:36:10|14172.6|14170.6|14173.9|14171.9|14174|14172|14172|14170|15
1643351780000|2022-01-28 06:36:20|14174|14172|14174.6|14172.6|14174.9|14172.9|14173.9|14171.9|26
1643351790000|2022-01-28 06:36:30|14174.5|14172.5|14173.2|14171.2|14174.5|14172.5|14173.2|14171.2|7
1643351800000|2022-01-28 06:36:40|14173.4|14171.4|14174.6|14172.6|14174.7|14172.7|14173.2|14171.2|30
1643351810000|2022-01-28 06:36:50|14174.7|14172.7|14178.5|14176.5|14179.2|14177.2|14174.7|14172.7|50
1643351820000|2022-01-28 06:37:00|14178.2|14176.2|14179.1|14177.1|14179.5|14177.5|14177.7|14175.7|25
1643351830000|2022-01-28 06:37:10|14179.7|14177.7|14177.9|14175.9|14179.7|14177.7|14177.6|14175.6|21
1643351840000|2022-01-28 06:37:20|14178|14176|14176.1|14174.1|14178.7|14176.7|14176.1|14174.1|9
1643351850000|2022-01-28 06:37:30|14176.2|14174.2|14176.9|14174.9|14177|14175|14175.7|14173.7|9
1643351860000|2022-01-28 06:37:40|14176.7|14174.7|14176.6|14174.6|14176.9|14174.9|14176.5|14174.5|5
1643351870000|2022-01-28 06:37:50|14176.7|14174.7|14177.4|14175.4|14177.6|14175.6|14176.5|14174.5|11
1643351880000|2022-01-28 06:38:00|14175.7|14173.7|14172.9|14170.9|14175.9|14173.9|14172.9|14170.9|14
1643351890000|2022-01-28 06:38:10|14171.7|14169.7|14174.4|14172.4|14174.6|14172.6|14171.7|14169.7|14
1643351900000|2022-01-28 06:38:20|14174|14172|14175.2|14173.2|14176.4|14174.4|14174|14172|23
1643351910000|2022-01-28 06:38:30|14175.4|14173.4|14177.4|14175.4|14177.6|14175.6|14175.4|14173.4|6
1643351920000|2022-01-28 06:38:40|14177.5|14175.5|14177.9|14175.9|14178.4|14176.4|14177.5|14175.5|9
1643351930000|2022-01-28 06:38:50|14175.9|14173.9|14173.1|14171.1|14176.2|14174.2|14173|14171|14
1643351940000|2022-01-28 06:39:00|14173|14171|14172.1|14170.1|14173|14171|14170.7|14168.7|12
1643351950000|2022-01-28 06:39:10|14175|14173|14180.1|14178.1|14180.4|14178.4|14175|14173|51
1643351960000|2022-01-28 06:39:20|14180|14178|14180.7|14178.7|14182.5|14180.5|14180|14178|47
1643351970000|2022-01-28 06:39:30|14180.6|14178.6|14180|14178|14182.1|14180.1|14180|14178|17
1643351980000|2022-01-28 06:39:40|14178.6|14176.6|14179.4|14177.4|14181|14179|14178.6|14176.6|13
1643351990000|2022-01-28 06:39:50|14179.9|14177.9|14180|14178|14180.1|14178.1|14179.4|14177.4|2
1643352000000|2022-01-28 06:40:00|14179.5|14177.5|14177.9|14175.9|14179.5|14177.5|14176.9|14174.9|20
1643352010000|2022-01-28 06:40:10|14177.6|14175.6|14180.7|14178.7|14180.7|14178.7|14177|14175|19
1643352020000|2022-01-28 06:40:20|14180.6|14178.6|14175.7|14173.7|14180.6|14178.6|14175.4|14173.4|17
1643352030000|2022-01-28 06:40:30|14175.9|14173.9|14175.6|14173.6|14176.1|14174.1|14175.5|14173.5|0
1643352040000|2022-01-28 06:40:40|14175.7|14173.7|14174.4|14172.4|14176|14174|14174|14172|6
1643352050000|2022-01-28 06:40:50|14174.5|14172.5|14178.5|14176.5|14179|14177|14174.5|14172.5|18
1643352060000|2022-01-28 06:41:00|14177.7|14175.7|14179.9|14177.9|14180.1|14178.1|14177.5|14175.5|7
1643352070000|2022-01-28 06:41:10|14179.7|14177.7|14176.2|14174.2|14179.7|14177.7|14176.2|14174.2|7
1643352080000|2022-01-28 06:41:20|14176.5|14174.5|14177.4|14175.4|14177.7|14175.7|14176.5|14174.5|0
1643352090000|2022-01-28 06:41:30|14177.2|14175.2|14176.9|14174.9|14177.2|14175.2|14176.2|14174.2|3
1643352100000|2022-01-28 06:41:40|14176.7|14174.7|14177.7|14175.7|14177.7|14175.7|14174.9|14172.9|32
1643352110000|2022-01-28 06:41:50|14178|14176|14177.1|14175.1|14178|14176|14177|14175|5
1643352120000|2022-01-28 06:42:00|14177|14175|14174.7|14172.7|14177|14175|14174|14172|9
1643352130000|2022-01-28 06:42:10|14174.9|14172.9|14176|14174|14176.4|14174.4|14174.7|14172.7|4
1643352140000|2022-01-28 06:42:20|14176.1|14174.1|14178.2|14176.2|14179|14177|14176.1|14174.1|27
1643352150000|2022-01-28 06:42:30|14177.1|14175.1|14178.2|14176.2|14178.7|14176.7|14177.1|14175.1|12
1643352160000|2022-01-28 06:42:40|14178.1|14176.1|14177.9|14175.9|14178.6|14176.6|14177.9|14175.9|5
1643352170000|2022-01-28 06:42:50|14178|14176|14176.6|14174.6|14178|14176|14176.6|14174.6|5
1643352180000|2022-01-28 06:43:00|14176.7|14174.7|14176.1|14174.1|14178.5|14176.5|14175.9|14173.9|19
1643352190000|2022-01-28 06:43:10|14176|14174|14177.6|14175.6|14177.6|14175.6|14175.1|14173.1|4
1643352200000|2022-01-28 06:43:20|14177.5|14175.5|14176.2|14174.2|14177.6|14175.6|14176.1|14174.1|5
1643352210000|2022-01-28 06:43:30|14177|14175|14176.7|14174.7|14177.1|14175.1|14176.7|14174.7|8
1643352220000|2022-01-28 06:43:40|14176.6|14174.6|14177.4|14175.4|14177.4|14175.4|14176.6|14174.6|1
1643352230000|2022-01-28 06:43:50|14177.5|14175.5|14177.4|14175.4|14177.5|14175.5|14177.4|14175.4|0
1643352240000|2022-01-28 06:44:00|14177.1|14175.1|14174.5|14172.5|14177.1|14175.1|14172.4|14170.4|21
1643352250000|2022-01-28 06:44:10|14174.4|14172.4|14173|14171|14174.4|14172.4|14172.5|14170.5|4
1643352260000|2022-01-28 06:44:20|14173.7|14171.7|14171.7|14169.7|14173.7|14171.7|14171.6|14169.6|6
1643352270000|2022-01-28 06:44:30|14171.6|14169.6|14169.9|14167.9|14171.7|14169.7|14169.7|14167.7|23
1643352280000|2022-01-28 06:44:40|14169.7|14167.7|14171.9|14169.9|14172.2|14170.2|14169.6|14167.6|3
1643352290000|2022-01-28 06:44:50|14171.5|14169.5|14169.4|14167.4|14173.1|14171.1|14169.4|14167.4|13
1643352300000|2022-01-28 06:45:00|14169.5|14167.5|14169.7|14167.7|14170.7|14168.7|14169|14167|17
1643352310000|2022-01-28 06:45:10|14170.2|14168.2|14169|14167|14170.4|14168.4|14168.5|14166.5|13
1643352320000|2022-01-28 06:45:20|14168.9|14166.9|14166.6|14164.6|14169.4|14167.4|14166.2|14164.2|30
1643352330000|2022-01-28 06:45:30|14166.4|14164.4|14166.9|14164.9|14166.9|14164.9|14166.4|14164.4|8
1643352340000|2022-01-28 06:45:40|14167.9|14165.9|14165.6|14163.6|14167.9|14165.9|14165.1|14163.1|16
1643352350000|2022-01-28 06:45:50|14165.5|14163.5|14165.4|14163.4|14166.1|14164.1|14165.2|14163.2|7
1643352360000|2022-01-28 06:46:00|14165|14163|14166.1|14164.1|14166.1|14164.1|14163.7|14161.7|40
1643352370000|2022-01-28 06:46:10|14166.5|14164.5|14167|14165|14167|14165|14163.7|14161.7|88
1643352380000|2022-01-28 06:46:20|14166.4|14164.4|14165.1|14163.1|14166.6|14164.6|14165|14163|10
1643352390000|2022-01-28 06:46:30|14165.2|14163.2|14168|14166|14168|14166|14165|14163|3
1643352400000|2022-01-28 06:46:40|14168.1|14166.1|14169.9|14167.9|14171.4|14169.4|14168|14166|11
1643352410000|2022-01-28 06:46:50|14169.7|14167.7|14167.1|14165.1|14169.7|14167.7|14167.1|14165.1|46
1643352420000|2022-01-28 06:47:00|14167|14165|14172.1|14170.1|14172.1|14170.1|14166.9|14164.9|41
1643352430000|2022-01-28 06:47:10|14172.2|14170.2|14168.5|14166.5|14172.9|14170.9|14168.5|14166.5|31
1643352440000|2022-01-28 06:47:20|14168.9|14166.9|14169.1|14167.1|14170.2|14168.2|14167.7|14165.7|21
1643352450000|2022-01-28 06:47:30|14169|14167|14167.2|14165.2|14169|14167|14166.5|14164.5|12
1643352460000|2022-01-28 06:47:40|14167.6|14165.6|14166.6|14164.6|14167.6|14165.6|14166.6|14164.6|1
1643352470000|2022-01-28 06:47:50|14166.1|14164.1|14166.7|14164.7|14166.9|14164.9|14166|14164|20
1643352480000|2022-01-28 06:48:00|14166.6|14164.6|14167.7|14165.7|14168.5|14166.5|14165.5|14163.5|38
1643352490000|2022-01-28 06:48:10|14167.2|14165.2|14166.4|14164.4|14168.7|14166.7|14166|14164|11
1643352500000|2022-01-28 06:48:20|14166.5|14164.5|14164|14162|14166.5|14164.5|14163.5|14161.5|15
1643352510000|2022-01-28 06:48:30|14163.9|14161.9|14164.2|14162.2|14164.7|14162.7|14163.6|14161.6|6
1643352520000|2022-01-28 06:48:40|14165.6|14163.6|14167.7|14165.7|14168.1|14166.1|14165.6|14163.6|7
1643352530000|2022-01-28 06:48:50|14167.6|14165.6|14169.2|14167.2|14170.5|14168.5|14167.2|14165.2|15
1643352540000|2022-01-28 06:49:00|14169.1|14167.1|14170.1|14168.1|14170.5|14168.5|14168.1|14166.1|16
1643352550000|2022-01-28 06:49:10|14170|14168|14170.2|14168.2|14170.4|14168.4|14169.9|14167.9|1
1643352560000|2022-01-28 06:49:20|14170.4|14168.4|14170.5|14168.5|14170.9|14168.9|14170|14168|13
1643352570000|2022-01-28 06:49:30|14170.4|14168.4|14171.7|14169.7|14172.4|14170.4|14170.4|14168.4|15
1643352580000|2022-01-28 06:49:40|14171.5|14169.5|14171.6|14169.6|14172.4|14170.4|14171.2|14169.2|10
1643352590000|2022-01-28 06:49:50|14171.5|14169.5|14172.7|14170.7|14173.1|14171.1|14171.5|14169.5|6
1643352600000|2022-01-28 06:50:00|14172.6|14170.6|14173.7|14171.7|14174.4|14172.4|14172.6|14170.6|13
1643352610000|2022-01-28 06:50:10|14173.9|14171.9|14173.9|14171.9|14174.4|14172.4|14172.1|14170.1|7
1643352620000|2022-01-28 06:50:20|14173.7|14171.7|14173.7|14171.7|14174|14172|14172.4|14170.4|6
1643352630000|2022-01-28 06:50:30|14174|14172|14174.7|14172.7|14174.7|14172.7|14173.6|14171.6|8
1643352640000|2022-01-28 06:50:40|14174.1|14172.1|14174.9|14172.9|14175.6|14173.6|14174|14172|12
1643352650000|2022-01-28 06:50:50|14175|14173|14175.4|14173.4|14175.4|14173.4|14175|14173|4
1643352660000|2022-01-28 06:51:00|14175.2|14173.2|14172.2|14170.2|14175.2|14173.2|14172.2|14170.2|7
1643352670000|2022-01-28 06:51:10|14171.7|14169.7|14171.7|14169.7|14172.2|14170.2|14171.2|14169.2|9
1643352680000|2022-01-28 06:51:20|14171.9|14169.9|14171.9|14169.9|14172.1|14170.1|14171.9|14169.9|9
1643352690000|2022-01-28 06:51:30|14172.6|14170.6|14173.1|14171.1|14173.6|14171.6|14172.2|14170.2|12
1643352700000|2022-01-28 06:51:40|14173|14171|14172.5|14170.5|14173.1|14171.1|14172.2|14170.2|6
1643352710000|2022-01-28 06:51:50|14172.4|14170.4|14170.4|14168.4|14172.4|14170.4|14170.4|14168.4|30
1643352720000|2022-01-28 06:52:00|14170.2|14168.2|14172.2|14170.2|14172.5|14170.5|14170|14168|8
1643352730000|2022-01-28 06:52:10|14173.2|14171.2|14174.5|14172.5|14174.9|14172.9|14173.2|14171.2|10
1643352740000|2022-01-28 06:52:20|14173.1|14171.1|14172.9|14170.9|14173.2|14171.2|14172.4|14170.4|7
1643352750000|2022-01-28 06:52:30|14172.7|14170.7|14171.4|14169.4|14172.7|14170.7|14171.1|14169.1|6
1643352760000|2022-01-28 06:52:40|14171.5|14169.5|14173.6|14171.6|14174.4|14172.4|14171.5|14169.5|3
1643352770000|2022-01-28 06:52:50|14173.5|14171.5|14174.6|14172.6|14174.6|14172.6|14173.5|14171.5|4
1643352780000|2022-01-28 06:53:00|14174.5|14172.5|14173.5|14171.5|14174.9|14172.9|14172.9|14170.9|5
1643352790000|2022-01-28 06:53:10|14173.4|14171.4|14173.9|14171.9|14173.9|14171.9|14173.4|14171.4|2
1643352800000|2022-01-28 06:53:20|14173.2|14171.2|14173.4|14171.4|14173.5|14171.5|14173.2|14171.2|1
1643352810000|2022-01-28 06:53:30|14173.5|14171.5|14173.5|14171.5|14174|14172|14173.5|14171.5|7
1643352820000|2022-01-28 06:53:40|14173.6|14171.6|14176|14174|14176|14174|14173.5|14171.5|16
1643352830000|2022-01-28 06:53:50|14175.7|14173.7|14176.6|14174.6|14176.9|14174.9|14175.6|14173.6|28
1643352840000|2022-01-28 06:54:00|14176|14174|14176.5|14174.5|14177.4|14175.4|14175.1|14173.1|23
1643352850000|2022-01-28 06:54:10|14176.4|14174.4|14181.9|14179.9|14181.9|14179.9|14175.9|14173.9|47
1643352860000|2022-01-28 06:54:20|14181.7|14179.7|14183.9|14181.9|14184.2|14182.2|14181.1|14179.1|32
1643352870000|2022-01-28 06:54:30|14183.5|14181.5|14182.7|14180.7|14184.2|14182.2|14182.7|14180.7|19
1643352880000|2022-01-28 06:54:40|14183.1|14181.1|14182.9|14180.9|14183.5|14181.5|14182.6|14180.6|13
1643352890000|2022-01-28 06:54:50|14182.7|14180.7|14183.4|14181.4|14183.5|14181.5|14182.5|14180.5|8
1643352900000|2022-01-28 06:55:00|14183.2|14181.2|14184|14182|14184.1|14182.1|14182.4|14180.4|17
1643352910000|2022-01-28 06:55:10|14184.1|14182.1|14184.1|14182.1|14185.2|14183.2|14183.7|14181.7|26
1643352920000|2022-01-28 06:55:20|14184|14182|14184.2|14182.2|14184.4|14182.4|14183.6|14181.6|2
1643352930000|2022-01-28 06:55:30|14184.1|14182.1|14186.1|14184.1|14186.1|14184.1|14183.9|14181.9|16
1643352940000|2022-01-28 06:55:40|14186|14184|14184.1|14182.1|14186.1|14184.1|14183.9|14181.9|18
1643352950000|2022-01-28 06:55:50|14184.2|14182.2|14182.5|14180.5|14184.2|14182.2|14182.4|14180.4|15
1643352960000|2022-01-28 06:56:00|14181.9|14179.9|14180.5|14178.5|14181.9|14179.9|14180.4|14178.4|26
1643352970000|2022-01-28 06:56:10|14180.4|14178.4|14180|14178|14180.7|14178.7|14179.7|14177.7|5
1643352980000|2022-01-28 06:56:20|14179.9|14177.9|14179.1|14177.1|14179.9|14177.9|14179.1|14177.1|6
1643352990000|2022-01-28 06:56:30|14179|14177|14177.1|14175.1|14179.1|14177.1|14177|14175|10
1643353000000|2022-01-28 06:56:40|14177|14175|14176.6|14174.6|14177.1|14175.1|14176.6|14174.6|2
1643353010000|2022-01-28 06:56:50|14176.7|14174.7|14177.4|14175.4|14177.7|14175.7|14176.5|14174.5|11
1643353020000|2022-01-28 06:57:00|14177.2|14175.2|14176.4|14174.4|14179.1|14177.1|14176.4|14174.4|17
1643353030000|2022-01-28 06:57:10|14176.2|14174.2|14174.9|14172.9|14176.2|14174.2|14174.9|14172.9|13
1643353040000|2022-01-28 06:57:20|14174.6|14172.6|14170.4|14168.4|14175.1|14173.1|14170.4|14168.4|26
1643353050000|2022-01-28 06:57:30|14170.6|14168.6|14171.6|14169.6|14171.6|14169.6|14170.5|14168.5|8
1643353060000|2022-01-28 06:57:40|14171.7|14169.7|14170.2|14168.2|14171.7|14169.7|14168.2|14166.2|20
1643353070000|2022-01-28 06:57:50|14170.4|14168.4|14167.9|14165.9|14170.5|14168.5|14167.9|14165.9|12
1643353080000|2022-01-28 06:58:00|14167.7|14165.7|14166|14164|14168.2|14166.2|14165.6|14163.6|22
1643353090000|2022-01-28 06:58:10|14165.5|14163.5|14167.6|14165.6|14168|14166|14165.5|14163.5|15
1643353100000|2022-01-28 06:58:20|14167.5|14165.5|14166.6|14164.6|14167.6|14165.6|14166.1|14164.1|5
1643353110000|2022-01-28 06:58:30|14166.5|14164.5|14164.7|14162.7|14168.2|14166.2|14162.4|14160.4|72
1643353120000|2022-01-28 06:58:40|14164.9|14162.9|14164.7|14162.7|14169.2|14167.2|14163.1|14161.1|45
1643353130000|2022-01-28 06:58:50|14164.9|14162.9|14163.1|14161.1|14164.9|14162.9|14161.9|14159.9|28
1643353140000|2022-01-28 06:59:00|14163.7|14161.7|14159.7|14157.7|14163.7|14161.7|14159.7|14157.7|40
1643353150000|2022-01-28 06:59:10|14159.9|14157.9|14160.9|14158.9|14161.1|14159.1|14159.1|14157.1|14
1643353160000|2022-01-28 06:59:20|14161.1|14159.1|14160.6|14158.6|14161.1|14159.1|14160.4|14158.4|11
1643353170000|2022-01-28 06:59:30|14160.7|14158.7|14157.9|14155.9|14161|14159|14157.9|14155.9|16
1643353180000|2022-01-28 06:59:40|14158|14156|14159.7|14157.7|14159.9|14157.9|14157.7|14155.7|16
1643353190000|2022-01-28 06:59:50|14160|14158|14160.5|14158.5|14161.4|14159.4|14159.2|14157.2|8
1643353200000|2022-01-28 07:00:00|14158.5|14156.5|14156.6|14154.6|14160.7|14158.7|14156.2|14154.2|49
1643353210000|2022-01-28 07:00:10|14156.7|14154.7|14155.4|14153.4|14157.2|14155.2|14153.7|14151.7|28
1643353220000|2022-01-28 07:00:20|14155.9|14153.9|14157.1|14155.1|14157.5|14155.5|14155|14153|23
1643353230000|2022-01-28 07:00:30|14156.9|14154.9|14153.9|14151.9|14157.4|14155.4|14153.4|14151.4|23
1643353240000|2022-01-28 07:00:40|14154|14152|14154|14152|14154.4|14152.4|14153.1|14151.1|6
1643353250000|2022-01-28 07:00:50|14153.7|14151.7|14148.6|14146.6|14153.7|14151.7|14148|14146|43
1643353260000|2022-01-28 07:01:00|14148.5|14146.5|14144.6|14142.6|14149.4|14147.4|14144.6|14142.6|81
1643353270000|2022-01-28 07:01:10|14144.7|14142.7|14142.7|14140.7|14145.9|14143.9|14142.2|14140.2|38
1643353280000|2022-01-28 07:01:20|14142.6|14140.6|14144.1|14142.1|14145.7|14143.7|14142.1|14140.1|32
1643353290000|2022-01-28 07:01:30|14144|14142|14147|14145|14147.7|14145.7|14144|14142|22
1643353300000|2022-01-28 07:01:40|14146.9|14144.9|14145.7|14143.7|14147|14145|14144.4|14142.4|20
1643353310000|2022-01-28 07:01:50|14146|14144|14143.7|14141.7|14146.4|14144.4|14142.1|14140.1|42
1643353320000|2022-01-28 07:02:00|14143.9|14141.9|14141.4|14139.4|14144.6|14142.6|14140.6|14138.6|30
1643353330000|2022-01-28 07:02:10|14141.9|14139.9|14141.9|14139.9|14143.6|14141.6|14140.5|14138.5|34
1643353340000|2022-01-28 07:02:20|14142|14140|14140.7|14138.7|14142.9|14140.9|14140.7|14138.7|12
1643353350000|2022-01-28 07:02:30|14141|14139|14140.6|14138.6|14142|14140|14139.9|14137.9|25
1643353360000|2022-01-28 07:02:40|14140.2|14138.2|14139.2|14137.2|14140.2|14138.2|14135.7|14133.7|67
1643353370000|2022-01-28 07:02:50|14139.1|14137.1|14139.2|14137.2|14139.2|14137.2|14137.5|14135.5|32
1643353380000|2022-01-28 07:03:00|14139.1|14137.1|14138.6|14136.6|14142.6|14140.6|14138.2|14136.2|30
1643353390000|2022-01-28 07:03:10|14138.2|14136.2|14141.7|14139.7|14142|14140|14138.2|14136.2|23
1643353400000|2022-01-28 07:03:20|14142.4|14140.4|14138.2|14136.2|14142.4|14140.4|14138.2|14136.2|12
1643353410000|2022-01-28 07:03:30|14138.6|14136.6|14136.5|14134.5|14139.1|14137.1|14135.9|14133.9|21
1643353420000|2022-01-28 07:03:40|14137|14135|14137.4|14135.4|14138.1|14136.1|14136.5|14134.5|13
1643353430000|2022-01-28 07:03:50|14137.2|14135.2|14137.9|14135.9|14138.4|14136.4|14136.9|14134.9|8
1643353440000|2022-01-28 07:04:00|14136.2|14134.2|14132.9|14130.9|14136.5|14134.5|14132.6|14130.6|35
1643353450000|2022-01-28 07:04:10|14132.7|14130.7|14129.9|14127.9|14132.7|14130.7|14129.6|14127.6|56
1643353460000|2022-01-28 07:04:20|14129.7|14127.7|14130.1|14128.1|14130.4|14128.4|14128.4|14126.4|35
1643353470000|2022-01-28 07:04:30|14130.7|14128.7|14126.9|14124.9|14130.7|14128.7|14126.7|14124.7|68
1643353480000|2022-01-28 07:04:40|14127.2|14125.2|14127.2|14125.2|14127.9|14125.9|14126.6|14124.6|18
1643353490000|2022-01-28 07:04:50|14127.1|14125.1|14128.7|14126.7|14129.1|14127.1|14126|14124|28
1643353500000|2022-01-28 07:05:00|14127.9|14125.9|14128.5|14126.5|14129|14127|14125.2|14123.2|34
1643353510000|2022-01-28 07:05:10|14128.7|14126.7|14131.1|14129.1|14131.2|14129.2|14128.4|14126.4|26
1643353520000|2022-01-28 07:05:20|14131.2|14129.2|14133.1|14131.1|14133.6|14131.6|14131.2|14129.2|23
1643353530000|2022-01-28 07:05:30|14132.9|14130.9|14134.6|14132.6|14135.2|14133.2|14132.9|14130.9|31
1643353540000|2022-01-28 07:05:40|14134.9|14132.9|14138.4|14136.4|14138.4|14136.4|14134.7|14132.7|34
1643353550000|2022-01-28 07:05:50|14138.5|14136.5|14139.1|14137.1|14141.1|14139.1|14138.5|14136.5|62
1643353560000|2022-01-28 07:06:00|14139.7|14137.7|14141.9|14139.9|14141.9|14139.9|14139.2|14137.2|36
1643353570000|2022-01-28 07:06:10|14142.4|14140.4|14143.1|14141.1|14143.7|14141.7|14141.1|14139.1|40
1643353580000|2022-01-28 07:06:20|14143|14141|14144.5|14142.5|14146.5|14144.5|14142.6|14140.6|55
1643353590000|2022-01-28 07:06:30|14144.6|14142.6|14147.7|14145.7|14148.1|14146.1|14144.6|14142.6|26
1643353600000|2022-01-28 07:06:40|14148.2|14146.2|14149.4|14147.4|14150.6|14148.6|14147.6|14145.6|31
1643353610000|2022-01-28 07:06:50|14148.6|14146.6|14147.4|14145.4|14148.7|14146.7|14146.7|14144.7|17
1643353620000|2022-01-28 07:07:00|14147|14145|14145.6|14143.6|14147.2|14145.2|14145.6|14143.6|21
1643353630000|2022-01-28 07:07:10|14145.1|14143.1|14143.5|14141.5|14147.2|14145.2|14143.5|14141.5|24
1643353640000|2022-01-28 07:07:20|14144|14142|14146.9|14144.9|14147.1|14145.1|14142|14140|57
1643353650000|2022-01-28 07:07:30|14146.7|14144.7|14148.1|14146.1|14148.4|14146.4|14146.7|14144.7|7
1643353660000|2022-01-28 07:07:40|14148.2|14146.2|14151.4|14149.4|14151.4|14149.4|14148.2|14146.2|35
1643353670000|2022-01-28 07:07:50|14151.5|14149.5|14152.7|14150.7|14154.6|14152.6|14151.4|14149.4|46
1643353680000|2022-01-28 07:08:00|14152.5|14150.5|14152.5|14150.5|14153.7|14151.7|14150.7|14148.7|29
1643353690000|2022-01-28 07:08:10|14152.6|14150.6|14154.4|14152.4|14155.9|14153.9|14152.6|14150.6|30
1643353700000|2022-01-28 07:08:20|14154.6|14152.6|14159|14157|14159|14157|14154.6|14152.6|46
1643353710000|2022-01-28 07:08:30|14157.5|14155.5|14156.1|14154.1|14158.1|14156.1|14155.6|14153.6|58
1643353720000|2022-01-28 07:08:40|14156|14154|14154.9|14152.9|14156.1|14154.1|14154.9|14152.9|5
1643353730000|2022-01-28 07:08:50|14155.1|14153.1|14154|14152|14156.1|14154.1|14153.9|14151.9|14
1643353740000|2022-01-28 07:09:00|14154.5|14152.5|14155.1|14153.1|14155.7|14153.7|14153.2|14151.2|14
1643353750000|2022-01-28 07:09:10|14154.6|14152.6|14155.7|14153.7|14156.6|14154.6|14154.1|14152.1|17
1643353760000|2022-01-28 07:09:20|14155.6|14153.6|14156.1|14154.1|14157|14155|14154.9|14152.9|21
1643353770000|2022-01-28 07:09:30|14156.2|14154.2|14157|14155|14158.2|14156.2|14156.1|14154.1|20
1643353780000|2022-01-28 07:09:40|14156.5|14154.5|14157.6|14155.6|14159|14157|14156|14154|26
1643353790000|2022-01-28 07:09:50|14156.9|14154.9|14157|14155|14157.5|14155.5|14155.5|14153.5|16
1643353800000|2022-01-28 07:10:00|14156.7|14154.7|14156.9|14154.9|14159|14157|14156.6|14154.6|9
1643353810000|2022-01-28 07:10:10|14156.7|14154.7|14157.5|14155.5|14157.5|14155.5|14156.1|14154.1|5
1643353820000|2022-01-28 07:10:20|14157.4|14155.4|14155.1|14153.1|14157.4|14155.4|14153.7|14151.7|26
1643353830000|2022-01-28 07:10:30|14155.2|14153.2|14154.5|14152.5|14156.1|14154.1|14153.9|14151.9|15
1643353840000|2022-01-28 07:10:40|14154.6|14152.6|14156.9|14154.9|14156.9|14154.9|14154.6|14152.6|18
1643353850000|2022-01-28 07:10:50|14156.4|14154.4|14157|14155|14157.5|14155.5|14156.2|14154.2|14
1643353860000|2022-01-28 07:11:00|14156.9|14154.9|14146.2|14144.2|14156.9|14154.9|14145.7|14143.7|60
1643353870000|2022-01-28 07:11:10|14146.5|14144.5|14149.7|14147.7|14150|14148|14145.9|14143.9|33
1643353880000|2022-01-28 07:11:20|14149.9|14147.9|14151|14149|14151.6|14149.6|14149.2|14147.2|15
1643353890000|2022-01-28 07:11:30|14150.9|14148.9|14152.7|14150.7|14152.9|14150.9|14150.1|14148.1|8
1643353900000|2022-01-28 07:11:40|14152.1|14150.1|14152|14150|14152.4|14150.4|14150.4|14148.4|17
1643353910000|2022-01-28 07:11:50|14151.1|14149.1|14150.6|14148.6|14151.6|14149.6|14150.6|14148.6|8
1643353920000|2022-01-28 07:12:00|14150.5|14148.5|14151.2|14149.2|14151.2|14149.2|14149.7|14147.7|17
1643353930000|2022-01-28 07:12:10|14151.1|14149.1|14153.4|14151.4|14153.5|14151.5|14151|14149|12
1643353940000|2022-01-28 07:12:20|14154.5|14152.5|14162|14160|14162.6|14160.6|14154.5|14152.5|83
1643353950000|2022-01-28 07:12:30|14161.2|14159.2|14165|14163|14165.2|14163.2|14161|14159|41
1643353960000|2022-01-28 07:12:40|14164.9|14162.9|14168|14166|14168.7|14166.7|14164.9|14162.9|63
1643353970000|2022-01-28 07:12:50|14167.5|14165.5|14165.9|14163.9|14169.6|14167.6|14165.1|14163.1|34
1643353980000|2022-01-28 07:13:00|14165.7|14163.7|14164.5|14162.5|14165.7|14163.7|14164.1|14162.1|13
1643353990000|2022-01-28 07:13:10|14164.6|14162.6|14165.1|14163.1|14165.5|14163.5|14163.9|14161.9|11
1643354000000|2022-01-28 07:13:20|14165|14163|14164.4|14162.4|14165.4|14163.4|14163.7|14161.7|6
1643354010000|2022-01-28 07:13:30|14164.5|14162.5|14163.6|14161.6|14164.5|14162.5|14163.1|14161.1|12
1643354020000|2022-01-28 07:13:40|14162.4|14160.4|14163.2|14161.2|14165.1|14163.1|14160.9|14158.9|41
1643354030000|2022-01-28 07:13:50|14163.5|14161.5|14162.2|14160.2|14164.2|14162.2|14162.2|14160.2|11
1643354040000|2022-01-28 07:14:00|14162|14160|14158.1|14156.1|14162.4|14160.4|14158|14156|35
1643354050000|2022-01-28 07:14:10|14158|14156|14156.1|14154.1|14158|14156|14155.2|14153.2|24
1643354060000|2022-01-28 07:14:20|14156.2|14154.2|14157|14155|14158.6|14156.6|14156.1|14154.1|8
1643354070000|2022-01-28 07:14:30|14157.1|14155.1|14158.5|14156.5|14159.4|14157.4|14156.5|14154.5|4
1643354080000|2022-01-28 07:14:40|14158.4|14156.4|14158.7|14156.7|14160.6|14158.6|14158.4|14156.4|11
1643354090000|2022-01-28 07:14:50|14159.2|14157.2|14161.7|14159.7|14162.4|14160.4|14158.9|14156.9|12
1643354100000|2022-01-28 07:15:00|14162.1|14160.1|14160.2|14158.2|14162.4|14160.4|14159.1|14157.1|10
1643354110000|2022-01-28 07:15:10|14160.1|14158.1|14151.1|14149.1|14160.1|14158.1|14150.2|14148.2|156
1643354120000|2022-01-28 07:15:20|14151|14149|14152.6|14150.6|14152.6|14150.6|14150.7|14148.7|14
1643354130000|2022-01-28 07:15:30|14152.2|14150.2|14151.2|14149.2|14153.1|14151.1|14151.2|14149.2|21
1643354140000|2022-01-28 07:15:40|14152.1|14150.1|14151.4|14149.4|14152.1|14150.1|14151.1|14149.1|9
1643354150000|2022-01-28 07:15:50|14151.5|14149.5|14150.2|14148.2|14151.6|14149.6|14150.1|14148.1|4
1643354160000|2022-01-28 07:16:00|14150.1|14148.1|14150.7|14148.7|14151.2|14149.2|14148.5|14146.5|17
1643354170000|2022-01-28 07:16:10|14150.6|14148.6|14151|14149|14151.1|14149.1|14149|14147|9
1643354180000|2022-01-28 07:16:20|14151.1|14149.1|14152.4|14150.4|14155.5|14153.5|14151.1|14149.1|19
1643354190000|2022-01-28 07:16:30|14153|14151|14157.7|14155.7|14157.7|14155.7|14153|14151|17
1643354200000|2022-01-28 07:16:40|14158|14156|14160.7|14158.7|14161.2|14159.2|14157.9|14155.9|19
1643354210000|2022-01-28 07:16:50|14161|14159|14160.9|14158.9|14161.7|14159.7|14160|14158|21
1643354220000|2022-01-28 07:17:00|14160.5|14158.5|14162.1|14160.1|14164.6|14162.6|14160.2|14158.2|28
1643354230000|2022-01-28 07:17:10|14162.4|14160.4|14163.2|14161.2|14163.4|14161.4|14162.4|14160.4|9
1643354240000|2022-01-28 07:17:20|14163.4|14161.4|14163.5|14161.5|14164.1|14162.1|14162.9|14160.9|12
1643354250000|2022-01-28 07:17:30|14163.4|14161.4|14162.6|14160.6|14163.4|14161.4|14161.9|14159.9|10
1643354260000|2022-01-28 07:17:40|14162.5|14160.5|14163.7|14161.7|14163.9|14161.9|14162|14160|12
1643354270000|2022-01-28 07:17:50|14164.1|14162.1|14162.6|14160.6|14164.5|14162.5|14162.5|14160.5|14
1643354280000|2022-01-28 07:18:00|14163.4|14161.4|14161.7|14159.7|14163.7|14161.7|14161.7|14159.7|10
1643354290000|2022-01-28 07:18:10|14161.9|14159.9|14161.6|14159.6|14162.1|14160.1|14161.1|14159.1|2
1643354300000|2022-01-28 07:18:20|14162.2|14160.2|14161|14159|14163.1|14161.1|14160.5|14158.5|7
1643354310000|2022-01-28 07:18:30|14160.9|14158.9|14160.1|14158.1|14161.9|14159.9|14159|14157|6
1643354320000|2022-01-28 07:18:40|14159.9|14157.9|14161.7|14159.7|14162.2|14160.2|14158.6|14156.6|11
1643354330000|2022-01-28 07:18:50|14162|14160|14161.1|14159.1|14162.5|14160.5|14160.5|14158.5|9
1643354340000|2022-01-28 07:19:00|14161|14159|14159.2|14157.2|14161.4|14159.4|14159.2|14157.2|3
1643354350000|2022-01-28 07:19:10|14159|14157|14159.4|14157.4|14159.4|14157.4|14156.6|14154.6|16
1643354360000|2022-01-28 07:19:20|14159.1|14157.1|14159.1|14157.1|14159.1|14157.1|14157.5|14155.5|8
1643354370000|2022-01-28 07:19:30|14159|14157|14159.1|14157.1|14160.9|14158.9|14158|14156|13
1643354380000|2022-01-28 07:19:40|14159.2|14157.2|14156.6|14154.6|14160.1|14158.1|14156.4|14154.4|7
1643354390000|2022-01-28 07:19:50|14156.7|14154.7|14156.5|14154.5|14157|14155|14153.9|14151.9|18
1643354400000|2022-01-28 07:20:00|14156.4|14154.4|14155.1|14153.1|14157.6|14155.6|14155.1|14153.1|14
1643354410000|2022-01-28 07:20:10|14154|14152|14153.6|14151.6|14155.4|14153.4|14153.2|14151.2|15
1643354420000|2022-01-28 07:20:20|14153.7|14151.7|14147.2|14145.2|14153.7|14151.7|14146.9|14144.9|42
1643354430000|2022-01-28 07:20:30|14147.7|14145.7|14145.2|14143.2|14147.7|14145.7|14145.2|14143.2|36
1643354440000|2022-01-28 07:20:40|14145.4|14143.4|14145.9|14143.9|14147.1|14145.1|14145.1|14143.1|23
1643354450000|2022-01-28 07:20:50|14145.6|14143.6|14147.2|14145.2|14147.2|14145.2|14145.4|14143.4|7
1643354460000|2022-01-28 07:21:00|14147.6|14145.6|14144.2|14142.2|14147.6|14145.6|14143.9|14141.9|35
1643354470000|2022-01-28 07:21:10|14144.1|14142.1|14140.9|14138.9|14144.5|14142.5|14140.6|14138.6|32
1643354480000|2022-01-28 07:21:20|14140.6|14138.6|14142.2|14140.2|14142.2|14140.2|14139.7|14137.7|31
1643354490000|2022-01-28 07:21:30|14142|14140|14140.7|14138.7|14142|14140|14140.5|14138.5|20
1643354500000|2022-01-28 07:21:40|14140.9|14138.9|14141.1|14139.1|14141.2|14139.2|14140.5|14138.5|6
1643354510000|2022-01-28 07:21:50|14141.2|14139.2|14139.2|14137.2|14144.5|14142.5|14139.2|14137.2|53
1643354520000|2022-01-28 07:22:00|14139.1|14137.1|14139.5|14137.5|14139.5|14137.5|14136.2|14134.2|59
1643354530000|2022-01-28 07:22:10|14139.7|14137.7|14139.1|14137.1|14141|14139|14136.9|14134.9|40
1643354540000|2022-01-28 07:22:20|14139|14137|14136|14134|14139|14137|14135.2|14133.2|50
1643354550000|2022-01-28 07:22:30|14135.9|14133.9|14136.5|14134.5|14136.5|14134.5|14135.2|14133.2|14
1643354560000|2022-01-28 07:22:40|14136.4|14134.4|14135|14133|14136.6|14134.6|14133.9|14131.9|68
1643354570000|2022-01-28 07:22:50|14135.1|14133.1|14133.1|14131.1|14135.1|14133.1|14132.1|14130.1|27
1643354580000|2022-01-28 07:23:00|14133.2|14131.2|14136.1|14134.1|14136.2|14134.2|14133.2|14131.2|16
1643354590000|2022-01-28 07:23:10|14136.5|14134.5|14133.7|14131.7|14136.5|14134.5|14132.2|14130.2|20
1643354600000|2022-01-28 07:23:20|14133.9|14131.9|14133.5|14131.5|14135.2|14133.2|14133.5|14131.5|16
1643354610000|2022-01-28 07:23:30|14133.6|14131.6|14130.9|14128.9|14133.7|14131.7|14130.6|14128.6|19
1643354620000|2022-01-28 07:23:40|14130.6|14128.6|14128.7|14126.7|14131.1|14129.1|14127.6|14125.6|52
1643354630000|2022-01-28 07:23:50|14129.4|14127.4|14124.9|14122.9|14129.4|14127.4|14124.2|14122.2|78
1643354640000|2022-01-28 07:24:00|14125|14123|14124.4|14122.4|14125.6|14123.6|14124.1|14122.1|36
1643354650000|2022-01-28 07:24:10|14124.5|14122.5|14123.1|14121.1|14124.6|14122.6|14120.9|14118.9|106
1643354660000|2022-01-28 07:24:20|14123.2|14121.2|14125.6|14123.6|14126.7|14124.7|14123.1|14121.1|49
1643354670000|2022-01-28 07:24:30|14125.9|14123.9|14122.6|14120.6|14125.9|14123.9|14121.9|14119.9|44
1643354680000|2022-01-28 07:24:40|14122.7|14120.7|14125.5|14123.5|14125.7|14123.7|14122.5|14120.5|38
1643354690000|2022-01-28 07:24:50|14124.6|14122.6|14122.1|14120.1|14125.1|14123.1|14122.1|14120.1|40
1643354700000|2022-01-28 07:25:00|14122|14120|14119|14117|14123.2|14121.2|14118.9|14116.9|66
1643354710000|2022-01-28 07:25:10|14119.4|14117.4|14124.4|14122.4|14124.4|14122.4|14119.1|14117.1|77
1643354720000|2022-01-28 07:25:20|14124.2|14122.2|14122.1|14120.1|14124.2|14122.2|14121.6|14119.6|38
1643354730000|2022-01-28 07:25:30|14122|14120|14120.2|14118.2|14122|14120|14119.1|14117.1|28
1643354740000|2022-01-28 07:25:40|14120.4|14118.4|14121.1|14119.1|14122|14120|14120.1|14118.1|7
1643354750000|2022-01-28 07:25:50|14121|14119|14119.5|14117.5|14121|14119|14118.2|14116.2|16
1643354760000|2022-01-28 07:26:00|14119.6|14117.6|14120.4|14118.4|14120.5|14118.5|14118.1|14116.1|21
1643354770000|2022-01-28 07:26:10|14120.5|14118.5|14128.5|14126.5|14128.5|14126.5|14120.5|14118.5|53
1643354780000|2022-01-28 07:26:20|14128.6|14126.6|14132|14130|14132.4|14130.4|14127.9|14125.9|70
1643354790000|2022-01-28 07:26:30|14132.2|14130.2|14131.6|14129.6|14132.6|14130.6|14129.9|14127.9|45
1643354800000|2022-01-28 07:26:40|14131.7|14129.7|14135|14133|14135.2|14133.2|14131.7|14129.7|24
1643354810000|2022-01-28 07:26:50|14135.1|14133.1|14137|14135|14137.6|14135.6|14134|14132|51
1643354820000|2022-01-28 07:27:00|14137.1|14135.1|14139.4|14137.4|14140.2|14138.2|14136.7|14134.7|35
1643354830000|2022-01-28 07:27:10|14139.2|14137.2|14142.9|14140.9|14143.7|14141.7|14139.1|14137.1|62
1643354840000|2022-01-28 07:27:20|14142.7|14140.7|14142.6|14140.6|14143.1|14141.1|14141.5|14139.5|33
1643354850000|2022-01-28 07:27:30|14142.7|14140.7|14142.5|14140.5|14144.5|14142.5|14141.4|14139.4|38
1643354860000|2022-01-28 07:27:40|14142.4|14140.4|14143.4|14141.4|14143.4|14141.4|14141|14139|17
1643354870000|2022-01-28 07:27:50|14143.2|14141.2|14144.7|14142.7|14145.2|14143.2|14143.2|14141.2|23
1643354880000|2022-01-28 07:28:00|14144.5|14142.5|14146.6|14144.6|14146.7|14144.7|14142.7|14140.7|49
1643354890000|2022-01-28 07:28:10|14147.4|14145.4|14149.6|14147.6|14151|14149|14147.4|14145.4|75
1643354900000|2022-01-28 07:28:20|14149.2|14147.2|14146.5|14144.5|14149.6|14147.6|14146.5|14144.5|15
1643354910000|2022-01-28 07:28:30|14145.9|14143.9|14145.5|14143.5|14146.9|14144.9|14144.2|14142.2|30
1643354920000|2022-01-28 07:28:40|14145.4|14143.4|14144|14142|14145.9|14143.9|14143.5|14141.5|8
1643354930000|2022-01-28 07:28:50|14144.4|14142.4|14143.7|14141.7|14145.5|14143.5|14143.5|14141.5|44
1643354940000|2022-01-28 07:29:00|14143.6|14141.6|14142.7|14140.7|14144.4|14142.4|14142|14140|20
1643354950000|2022-01-28 07:29:10|14142.6|14140.6|14145|14143|14145.1|14143.1|14142.2|14140.2|15
1643354960000|2022-01-28 07:29:20|14145.1|14143.1|14145.1|14143.1|14145.9|14143.9|14144.1|14142.1|8
1643354970000|2022-01-28 07:29:30|14145|14143|14140.9|14138.9|14145.2|14143.2|14140.7|14138.7|9
1643354980000|2022-01-28 07:29:40|14141.2|14139.2|14144.6|14142.6|14145.1|14143.1|14140.4|14138.4|21
1643354990000|2022-01-28 07:29:50|14144.5|14142.5|14141.4|14139.4|14144.7|14142.7|14140.6|14138.6|14
1643355000000|2022-01-28 07:30:00|14141.1|14139.1|14140.6|14138.6|14143.1|14141.1|14139.5|14137.5|68
1643355010000|2022-01-28 07:30:10|14140.4|14138.4|14137.9|14135.9|14140.6|14138.6|14137.1|14135.1|33
1643355020000|2022-01-28 07:30:20|14137.7|14135.7|14134.9|14132.9|14138.6|14136.6|14134.9|14132.9|34
1643355030000|2022-01-28 07:30:30|14134.6|14132.6|14132.6|14130.6|14136.5|14134.5|14132.6|14130.6|29
1643355040000|2022-01-28 07:30:40|14132.5|14130.5|14132|14130|14134.5|14132.5|14131.6|14129.6|21
1643355050000|2022-01-28 07:30:50|14132.6|14130.6|14132.4|14130.4|14132.9|14130.9|14131.5|14129.5|30
1643355060000|2022-01-28 07:31:00|14132.5|14130.5|14128.6|14126.6|14133.5|14131.5|14128.6|14126.6|40
1643355070000|2022-01-28 07:31:10|14128.1|14126.1|14126.7|14124.7|14129.1|14127.1|14126.6|14124.6|20
1643355080000|2022-01-28 07:31:20|14126.6|14124.6|14128.2|14126.2|14128.6|14126.6|14126.5|14124.5|8
1643355090000|2022-01-28 07:31:30|14128.5|14126.5|14127.7|14125.7|14128.5|14126.5|14127.7|14125.7|5
1643355100000|2022-01-28 07:31:40|14127.9|14125.9|14127.4|14125.4|14127.9|14125.9|14125.4|14123.4|18
1643355110000|2022-01-28 07:31:50|14127.2|14125.2|14127.5|14125.5|14128.6|14126.6|14127.1|14125.1|15
1643355120000|2022-01-28 07:32:00|14127.2|14125.2|14125.6|14123.6|14127.4|14125.4|14123.7|14121.7|17
1643355130000|2022-01-28 07:32:10|14125.4|14123.4|14125.7|14123.7|14125.7|14123.7|14125.2|14123.2|5
1643355140000|2022-01-28 07:32:20|14125.6|14123.6|14131.4|14129.4|14131.5|14129.5|14125.5|14123.5|21
1643355150000|2022-01-28 07:32:30|14131.5|14129.5|14130.5|14128.5|14131.6|14129.6|14127.4|14125.4|25
1643355160000|2022-01-28 07:32:40|14130.9|14128.9|14135|14133|14135.6|14133.6|14130.6|14128.6|61
1643355170000|2022-01-28 07:32:50|14135.1|14133.1|14134.5|14132.5|14135.4|14133.4|14133.1|14131.1|4
1643355180000|2022-01-28 07:33:00|14134.4|14132.4|14135.1|14133.1|14136.1|14134.1|14132.5|14130.5|12
1643355190000|2022-01-28 07:33:10|14135.2|14133.2|14130.4|14128.4|14135.5|14133.5|14130.4|14128.4|19
1643355200000|2022-01-28 07:33:20|14130.5|14128.5|14134.9|14132.9|14135.1|14133.1|14129.1|14127.1|58
1643355210000|2022-01-28 07:33:30|14135|14133|14132.1|14130.1|14135.7|14133.7|14130.5|14128.5|19
1643355220000|2022-01-28 07:33:40|14132.7|14130.7|14134.2|14132.2|14135.2|14133.2|14132.1|14130.1|11
1643355230000|2022-01-28 07:33:50|14134.1|14132.1|14132.7|14130.7|14134.6|14132.6|14132.1|14130.1|7
1643355240000|2022-01-28 07:34:00|14132.5|14130.5|14128|14126|14132.5|14130.5|14128|14126|21
1643355250000|2022-01-28 07:34:10|14127.7|14125.7|14130.2|14128.2|14130.6|14128.6|14127.5|14125.5|13
1643355260000|2022-01-28 07:34:20|14130.1|14128.1|14130.1|14128.1|14131|14129|14129.5|14127.5|14
1643355270000|2022-01-28 07:34:30|14129.2|14127.2|14128.2|14126.2|14129.6|14127.6|14127.7|14125.7|5
1643355280000|2022-01-28 07:34:40|14128.4|14126.4|14128.5|14126.5|14129.6|14127.6|14128.4|14126.4|8
1643355290000|2022-01-28 07:34:50|14127.2|14125.2|14125.5|14123.5|14127.2|14125.2|14123.7|14121.7|26
1643355300000|2022-01-28 07:35:00|14125.6|14123.6|14124.4|14122.4|14126.7|14124.7|14123|14121|15
1643355310000|2022-01-28 07:35:10|14124.2|14122.2|14126.6|14124.6|14127.2|14125.2|14123.6|14121.6|10
1643355320000|2022-01-28 07:35:20|14126.4|14124.4|14130.2|14128.2|14130.4|14128.4|14126.4|14124.4|20
1643355330000|2022-01-28 07:35:30|14130.1|14128.1|14124.7|14122.7|14132|14130|14124.7|14122.7|159
1643355340000|2022-01-28 07:35:40|14124.6|14122.6|14123.7|14121.7|14125.7|14123.7|14122.4|14120.4|34
1643355350000|2022-01-28 07:35:50|14123.9|14121.9|14127.6|14125.6|14129.9|14127.9|14123.9|14121.9|31
1643355360000|2022-01-28 07:36:00|14128.2|14126.2|14127.6|14125.6|14128.2|14126.2|14126.7|14124.7|18
1643355370000|2022-01-28 07:36:10|14127.7|14125.7|14127.7|14125.7|14127.7|14125.7|14127.6|14125.6|4
1643355380000|2022-01-28 07:36:20|14126.6|14124.6|14135.1|14133.1|14135.1|14133.1|14125.6|14123.6|52
1643355390000|2022-01-28 07:36:30|14135|14133|14135.5|14133.5|14135.9|14133.9|14134.4|14132.4|34
1643355400000|2022-01-28 07:36:40|14135.6|14133.6|14138.9|14136.9|14139.9|14137.9|14135.1|14133.1|22
1643355410000|2022-01-28 07:36:50|14139|14137|14135.1|14133.1|14139.2|14137.2|14133.6|14131.6|37
1643355420000|2022-01-28 07:37:00|14135.2|14133.2|14131.7|14129.7|14135.4|14133.4|14129.2|14127.2|18
1643355430000|2022-01-28 07:37:10|14131.9|14129.9|14134.9|14132.9|14136.6|14134.6|14131.9|14129.9|18
1643355440000|2022-01-28 07:37:20|14134.7|14132.7|14132.6|14130.6|14134.7|14132.7|14131.4|14129.4|17
1643355450000|2022-01-28 07:37:30|14132|14130|14134.4|14132.4|14135.9|14133.9|14132|14130|30
1643355460000|2022-01-28 07:37:40|14134.5|14132.5|14130.5|14128.5|14135.5|14133.5|14130.2|14128.2|9
1643355470000|2022-01-28 07:37:50|14130.4|14128.4|14133|14131|14134.7|14132.7|14129.9|14127.9|9
1643355480000|2022-01-28 07:38:00|14133.9|14131.9|14133.1|14131.1|14134.6|14132.6|14132.1|14130.1|9
1643355490000|2022-01-28 07:38:10|14133|14131|14133.1|14131.1|14135.5|14133.5|14132.7|14130.7|9
1643355500000|2022-01-28 07:38:20|14133.2|14131.2|14134.9|14132.9|14135|14133|14131.6|14129.6|7
1643355510000|2022-01-28 07:38:30|14135|14133|14135.6|14133.6|14136.5|14134.5|14133.6|14131.6|8
1643355520000|2022-01-28 07:38:40|14135.7|14133.7|14138.1|14136.1|14138.2|14136.2|14135.5|14133.5|11
1643355530000|2022-01-28 07:38:50|14138|14136|14137.7|14135.7|14139.5|14137.5|14137.7|14135.7|7
1643355540000|2022-01-28 07:39:00|14138|14136|14137|14135|14138.2|14136.2|14135.2|14133.2|18
1643355550000|2022-01-28 07:39:10|14137.1|14135.1|14137.2|14135.2|14138.5|14136.5|14136.5|14134.5|4
1643355560000|2022-01-28 07:39:20|14137.1|14135.1|14138.1|14136.1|14138.6|14136.6|14134.9|14132.9|9
1643355570000|2022-01-28 07:39:30|14138|14136|14138.5|14136.5|14139.5|14137.5|14136.7|14134.7|14
1643355580000|2022-01-28 07:39:40|14138.1|14136.1|14139.1|14137.1|14139.1|14137.1|14136.9|14134.9|7
1643355590000|2022-01-28 07:39:50|14139.2|14137.2|14141.2|14139.2|14141.2|14139.2|14139.2|14137.2|21
1643355600000|2022-01-28 07:40:00|14141.1|14139.1|14143|14141|14143.6|14141.6|14140.4|14138.4|23
1643355610000|2022-01-28 07:40:10|14143.1|14141.1|14140.4|14138.4|14143.1|14141.1|14140.4|14138.4|4
1643355620000|2022-01-28 07:40:20|14142.2|14140.2|14140.1|14138.1|14142.4|14140.4|14138.6|14136.6|61
1643355630000|2022-01-28 07:40:30|14140|14138|14137.2|14135.2|14140|14138|14136.9|14134.9|20
1643355640000|2022-01-28 07:40:40|14137.4|14135.4|14136|14134|14138.2|14136.2|14135.2|14133.2|20
1643355650000|2022-01-28 07:40:50|14135.9|14133.9|14141.2|14139.2|14142.1|14140.1|14135.2|14133.2|29
1643355660000|2022-01-28 07:41:00|14141.5|14139.5|14143.6|14141.6|14143.9|14141.9|14141.5|14139.5|27
1643355670000|2022-01-28 07:41:10|14143.7|14141.7|14146.9|14144.9|14148.1|14146.1|14143.7|14141.7|48
1643355680000|2022-01-28 07:41:20|14147.2|14145.2|14146.7|14144.7|14147.9|14145.9|14145.9|14143.9|23
1643355690000|2022-01-28 07:41:30|14147|14145|14147.1|14145.1|14147.6|14145.6|14146.5|14144.5|18
1643355700000|2022-01-28 07:41:40|14147.2|14145.2|14145.2|14143.2|14147.9|14145.9|14145.2|14143.2|24
1643355710000|2022-01-28 07:41:50|14146|14144|14145|14143|14146.1|14144.1|14143.4|14141.4|6
1643355720000|2022-01-28 07:42:00|14145.1|14143.1|14141.5|14139.5|14145.6|14143.6|14141.4|14139.4|21
1643355730000|2022-01-28 07:42:10|14141.6|14139.6|14141.1|14139.1|14142.9|14140.9|14140.2|14138.2|26
1643355740000|2022-01-28 07:42:20|14140.2|14138.2|14139.7|14137.7|14140.7|14138.7|14138.5|14136.5|9
1643355750000|2022-01-28 07:42:30|14140.1|14138.1|14137.7|14135.7|14140.9|14138.9|14137.7|14135.7|9
1643355760000|2022-01-28 07:42:40|14137.9|14135.9|14137.5|14135.5|14137.9|14135.9|14136.1|14134.1|15
1643355770000|2022-01-28 07:42:50|14136.6|14134.6|14136.6|14134.6|14137.4|14135.4|14136.4|14134.4|11
1643355780000|2022-01-28 07:43:00|14135.9|14133.9|14135.2|14133.2|14138.5|14136.5|14135|14133|33
1643355790000|2022-01-28 07:43:10|14135.4|14133.4|14135.6|14133.6|14136.1|14134.1|14134|14132|33
1643355800000|2022-01-28 07:43:20|14135.5|14133.5|14140.7|14138.7|14140.7|14138.7|14135.2|14133.2|35
1643355810000|2022-01-28 07:43:30|14140.9|14138.9|14141.4|14139.4|14141.6|14139.6|14138.5|14136.5|12
1643355820000|2022-01-28 07:43:40|14141.5|14139.5|14141.2|14139.2|14142.5|14140.5|14140.6|14138.6|13
1643355830000|2022-01-28 07:43:50|14141.4|14139.4|14145.9|14143.9|14145.9|14143.9|14139.5|14137.5|34
1643355840000|2022-01-28 07:44:00|14146.6|14144.6|14149.4|14147.4|14149.4|14147.4|14144.6|14142.6|57
1643355850000|2022-01-28 07:44:10|14149.2|14147.2|14147.4|14145.4|14150.1|14148.1|14147.4|14145.4|19
1643355860000|2022-01-28 07:44:20|14147.2|14145.2|14145.5|14143.5|14147.2|14145.2|14143.7|14141.7|14
1643355870000|2022-01-28 07:44:30|14145.1|14143.1|14143.4|14141.4|14145.5|14143.5|14141.7|14139.7|11
1643355880000|2022-01-28 07:44:40|14143.5|14141.5|14143.7|14141.7|14143.7|14141.7|14141.9|14139.9|8
1643355890000|2022-01-28 07:44:50|14142.7|14140.7|14141.2|14139.2|14143.1|14141.1|14140.6|14138.6|5
1643355900000|2022-01-28 07:45:00|14141.1|14139.1|14140.1|14138.1|14143.1|14141.1|14139.6|14137.6|61
1643355910000|2022-01-28 07:45:10|14139.1|14137.1|14139.5|14137.5|14140.6|14138.6|14138.4|14136.4|16
1643355920000|2022-01-28 07:45:20|14139.6|14137.6|14139.4|14137.4|14140.2|14138.2|14138.7|14136.7|8
1643355930000|2022-01-28 07:45:30|14139|14137|14135|14133|14139.7|14137.7|14135|14133|40
1643355940000|2022-01-28 07:45:40|14135.5|14133.5|14135.6|14133.6|14136|14134|14133.7|14131.7|25
1643355950000|2022-01-28 07:45:50|14135.7|14133.7|14137.7|14135.7|14137.7|14135.7|14135.2|14133.2|5
1643355960000|2022-01-28 07:46:00|14137.6|14135.6|14135.4|14133.4|14137.6|14135.6|14133.1|14131.1|27
1643355970000|2022-01-28 07:46:10|14135.2|14133.2|14135.9|14133.9|14135.9|14133.9|14133.5|14131.5|23
1643355980000|2022-01-28 07:46:20|14137.4|14135.4|14136|14134|14138.1|14136.1|14135.1|14133.1|29
1643355990000|2022-01-28 07:46:30|14135.7|14133.7|14132.6|14130.6|14136.1|14134.1|14131.7|14129.7|34
1643356000000|2022-01-28 07:46:40|14132.5|14130.5|14132.1|14130.1|14134.5|14132.5|14132.1|14130.1|31
1643356010000|2022-01-28 07:46:50|14131.7|14129.7|14134.5|14132.5|14135.1|14133.1|14131.6|14129.6|20
1643356020000|2022-01-28 07:47:00|14134.6|14132.6|14135|14133|14137.2|14135.2|14134.1|14132.1|51
1643356030000|2022-01-28 07:47:10|14135.1|14133.1|14135.4|14133.4|14135.4|14133.4|14134.1|14132.1|12
1643356040000|2022-01-28 07:47:20|14135.2|14133.2|14132.6|14130.6|14135.2|14133.2|14132.2|14130.2|19
1643356050000|2022-01-28 07:47:30|14132.5|14130.5|14132|14130|14134.7|14132.7|14131.9|14129.9|28
1643356060000|2022-01-28 07:47:40|14132.5|14130.5|14128.6|14126.6|14132.6|14130.6|14128.5|14126.5|35
1643356070000|2022-01-28 07:47:50|14128.7|14126.7|14132.2|14130.2|14134.1|14132.1|14128.6|14126.6|34
1643356080000|2022-01-28 07:48:00|14132.4|14130.4|14134.5|14132.5|14135|14133|14132.4|14130.4|11
1643356090000|2022-01-28 07:48:10|14134.4|14132.4|14135.9|14133.9|14136.4|14134.4|14134.1|14132.1|15
1643356100000|2022-01-28 07:48:20|14136.2|14134.2|14137.6|14135.6|14137.6|14135.6|14136.2|14134.2|9
1643356110000|2022-01-28 07:48:30|14137.5|14135.5|14139.4|14137.4|14139.7|14137.7|14137.4|14135.4|14
1643356120000|2022-01-28 07:48:40|14139.5|14137.5|14143.7|14141.7|14144.6|14142.6|14139.5|14137.5|31
1643356130000|2022-01-28 07:48:50|14143.6|14141.6|14144.2|14142.2|14144.9|14142.9|14143|14141|21
1643356140000|2022-01-28 07:49:00|14144|14142|14145.6|14143.6|14146.2|14144.2|14143.2|14141.2|12
1643356150000|2022-01-28 07:49:10|14145.7|14143.7|14145.9|14143.9|14146.6|14144.6|14144.5|14142.5|14
1643356160000|2022-01-28 07:49:20|14145.6|14143.6|14152.4|14150.4|14154|14152|14145.5|14143.5|123
1643356170000|2022-01-28 07:49:30|14152.2|14150.2|14152|14150|14154.5|14152.5|14151.5|14149.5|50
1643356180000|2022-01-28 07:49:40|14152.4|14150.4|14155.5|14153.5|14155.6|14153.6|14152|14150|20
1643356190000|2022-01-28 07:49:50|14155.4|14153.4|14154.9|14152.9|14157.1|14155.1|14154.9|14152.9|34
1643356200000|2022-01-28 07:50:00|14153.9|14151.9|14155.5|14153.5|14156.1|14154.1|14153.5|14151.5|14
1643356210000|2022-01-28 07:50:10|14155.4|14153.4|14158.9|14156.9|14159.6|14157.6|14155|14153|55
1643356220000|2022-01-28 07:50:20|14159|14157|14151|14149|14159|14157|14151|14149|53
1643356230000|2022-01-28 07:50:30|14151.1|14149.1|14149.1|14147.1|14151.1|14149.1|14146.6|14144.6|97
1643356240000|2022-01-28 07:50:40|14148.9|14146.9|14149.9|14147.9|14153.5|14151.5|14148.6|14146.6|44
1643356250000|2022-01-28 07:50:50|14149.7|14147.7|14151.4|14149.4|14152.4|14150.4|14149|14147|41
1643356260000|2022-01-28 07:51:00|14151.2|14149.2|14154.7|14152.7|14156.1|14154.1|14151|14149|33
1643356270000|2022-01-28 07:51:10|14155.9|14153.9|14155.7|14153.7|14156.6|14154.6|14155.1|14153.1|23
1643356280000|2022-01-28 07:51:20|14155.6|14153.6|14156.5|14154.5|14156.6|14154.6|14155|14153|19
1643356290000|2022-01-28 07:51:30|14156.4|14154.4|14157|14155|14157.5|14155.5|14156|14154|11
1643356300000|2022-01-28 07:51:40|14157.1|14155.1|14160|14158|14161.5|14159.5|14156.5|14154.5|58
1643356310000|2022-01-28 07:51:50|14160.1|14158.1|14159.9|14157.9|14160.5|14158.5|14157.5|14155.5|36
1643356320000|2022-01-28 07:52:00|14159.4|14157.4|14158.7|14156.7|14160.2|14158.2|14157.5|14155.5|16
1643356330000|2022-01-28 07:52:10|14158.9|14156.9|14160.9|14158.9|14160.9|14158.9|14158.6|14156.6|19
1643356340000|2022-01-28 07:52:20|14160.4|14158.4|14160.7|14158.7|14161.6|14159.6|14158.9|14156.9|14
1643356350000|2022-01-28 07:52:30|14160.9|14158.9|14168.9|14166.9|14169.4|14167.4|14160.9|14158.9|111
1643356360000|2022-01-28 07:52:40|14169.1|14167.1|14170.2|14168.2|14171.1|14169.1|14168.4|14166.4|41
1643356370000|2022-01-28 07:52:50|14170.1|14168.1|14169.9|14167.9|14172.9|14170.9|14168.6|14166.6|50
1643356380000|2022-01-28 07:53:00|14170.2|14168.2|14171.5|14169.5|14174.6|14172.6|14169.5|14167.5|113
1643356390000|2022-01-28 07:53:10|14171.6|14169.6|14171|14169|14171.9|14169.9|14168.4|14166.4|31
1643356400000|2022-01-28 07:53:20|14170.9|14168.9|14171.2|14169.2|14171.9|14169.9|14170.2|14168.2|5
1643356410000|2022-01-28 07:53:30|14170.5|14168.5|14170.5|14168.5|14172.4|14170.4|14170.1|14168.1|21
1643356420000|2022-01-28 07:53:40|14171.2|14169.2|14175.2|14173.2|14175.5|14173.5|14169|14167|41
1643356430000|2022-01-28 07:53:50|14174.9|14172.9|14176.7|14174.7|14177.5|14175.5|14173.5|14171.5|44
1643356440000|2022-01-28 07:54:00|14177.4|14175.4|14179.5|14177.5|14179.7|14177.7|14175.6|14173.6|91
1643356450000|2022-01-28 07:54:10|14179.4|14177.4|14179|14177|14179.5|14177.5|14177|14175|24
1643356460000|2022-01-28 07:54:20|14178.9|14176.9|14179.9|14177.9|14179.9|14177.9|14178.5|14176.5|26
1643356470000|2022-01-28 07:54:30|14180|14178|14179|14177|14180|14178|14179|14177|22
1643356480000|2022-01-28 07:54:40|14177.9|14175.9|14176|14174|14179|14177|14175.9|14173.9|31
1643356490000|2022-01-28 07:54:50|14176.1|14174.1|14177.5|14175.5|14179.4|14177.4|14176.1|14174.1|41
1643356500000|2022-01-28 07:55:00|14177.7|14175.7|14172.7|14170.7|14178.9|14176.9|14171.9|14169.9|61
1643356510000|2022-01-28 07:55:10|14172.6|14170.6|14172.1|14170.1|14174.7|14172.7|14171|14169|35
1643356520000|2022-01-28 07:55:20|14172.2|14170.2|14170.2|14168.2|14173.5|14171.5|14169.2|14167.2|51
1643356530000|2022-01-28 07:55:30|14170.4|14168.4|14169.6|14167.6|14171.5|14169.5|14168.2|14166.2|45
1643356540000|2022-01-28 07:55:40|14169.5|14167.5|14170|14168|14171.7|14169.7|14168.6|14166.6|19
1643356550000|2022-01-28 07:55:50|14169.6|14167.6|14168.4|14166.4|14170.4|14168.4|14167.7|14165.7|30
1643356560000|2022-01-28 07:56:00|14168.5|14166.5|14168.2|14166.2|14169.7|14167.7|14167.1|14165.1|22
1643356570000|2022-01-28 07:56:10|14167.6|14165.6|14167|14165|14167.9|14165.9|14165.4|14163.4|61
1643356580000|2022-01-28 07:56:20|14166.9|14164.9|14167.4|14165.4|14167.9|14165.9|14165.4|14163.4|15
1643356590000|2022-01-28 07:56:30|14167.2|14165.2|14167.4|14165.4|14167.7|14165.7|14164.4|14162.4|42
1643356600000|2022-01-28 07:56:40|14167.1|14165.1|14168.5|14166.5|14168.9|14166.9|14166.4|14164.4|13
1643356610000|2022-01-28 07:56:50|14169|14167|14165.4|14163.4|14169.6|14167.6|14164.9|14162.9|26
1643356620000|2022-01-28 07:57:00|14165.2|14163.2|14161.9|14159.9|14165.2|14163.2|14161.6|14159.6|87
1643356630000|2022-01-28 07:57:10|14162.1|14160.1|14159.5|14157.5|14162.1|14160.1|14159.5|14157.5|27
1643356640000|2022-01-28 07:57:20|14159.4|14157.4|14159.6|14157.6|14163.1|14161.1|14159.2|14157.2|22
1643356650000|2022-01-28 07:57:30|14159.5|14157.5|14162.4|14160.4|14162.7|14160.7|14159.2|14157.2|18
1643356660000|2022-01-28 07:57:40|14162.1|14160.1|14159.7|14157.7|14162.7|14160.7|14159.7|14157.7|15
1643356670000|2022-01-28 07:57:50|14160|14158|14160.9|14158.9|14160.9|14158.9|14159.6|14157.6|8
1643356680000|2022-01-28 07:58:00|14161|14159|14160.6|14158.6|14163|14161|14160.1|14158.1|34
1643356690000|2022-01-28 07:58:10|14160.1|14158.1|14164.4|14162.4|14165.9|14163.9|14159.6|14157.6|38
1643356700000|2022-01-28 07:58:20|14163.9|14161.9|14166.1|14164.1|14166.1|14164.1|14163.1|14161.1|25
1643356710000|2022-01-28 07:58:30|14166.2|14164.2|14163.4|14161.4|14166.9|14164.9|14163.1|14161.1|39
1643356720000|2022-01-28 07:58:40|14163.5|14161.5|14162|14160|14163.7|14161.7|14160.2|14158.2|36
1643356730000|2022-01-28 07:58:50|14162.1|14160.1|14162.7|14160.7|14163.6|14161.6|14161.5|14159.5|30
1643356740000|2022-01-28 07:59:00|14162.9|14160.9|14159.4|14157.4|14163.2|14161.2|14156.5|14154.5|69
1643356750000|2022-01-28 07:59:10|14159.5|14157.5|14158.5|14156.5|14159.9|14157.9|14158|14156|16
1643356760000|2022-01-28 07:59:20|14158.4|14156.4|14159.1|14157.1|14160.4|14158.4|14158.4|14156.4|14
1643356770000|2022-01-28 07:59:30|14158.6|14156.6|14156.5|14154.5|14158.6|14156.6|14154.7|14152.7|76
1643356780000|2022-01-28 07:59:40|14156.7|14154.7|14154.5|14152.5|14158.2|14156.2|14154.4|14152.4|35
1643356790000|2022-01-28 07:59:50|14154.7|14152.7|14161.7|14159.7|14162.9|14160.9|14154.7|14152.7|41
1643356800000|2022-01-28 08:00:00|14162.1|14160.1|14156.6|14154.6|14162.1|14160.1|14148.7|14146.7|218
1643356810000|2022-01-28 08:00:10|14153.9|14151.9|14151.4|14149.4|14158.6|14156.6|14147.6|14145.6|96
1643356820000|2022-01-28 08:00:20|14151.5|14149.5|14149.5|14147.5|14155.7|14153.7|14145.2|14143.2|83
1643356830000|2022-01-28 08:00:30|14149.2|14147.2|14150.7|14148.7|14155.6|14153.6|14147.9|14145.9|56
1643356840000|2022-01-28 08:00:40|14150.9|14148.9|14154|14152|14154.4|14152.4|14149.1|14147.1|69
1643356850000|2022-01-28 08:00:50|14153.9|14151.9|14149.4|14147.4|14153.9|14151.9|14147.6|14145.6|42
1643356860000|2022-01-28 08:01:00|14149.5|14147.5|14146.5|14144.5|14152.9|14150.9|14144.2|14142.2|127
1643356870000|2022-01-28 08:01:10|14147.4|14145.4|14146.9|14144.9|14154|14152|14144.9|14142.9|65
1643356880000|2022-01-28 08:01:20|14147|14145|14154.6|14152.6|14155.7|14153.7|14144|14142|42
1643356890000|2022-01-28 08:01:30|14154.5|14152.5|14156|14154|14157|14155|14151.7|14149.7|47
1643356900000|2022-01-28 08:01:40|14156.1|14154.1|14154.7|14152.7|14157.4|14155.4|14153.1|14151.1|43
1643356910000|2022-01-28 08:01:50|14155.1|14153.1|14154.4|14152.4|14155.5|14153.5|14149.7|14147.7|52
1643356920000|2022-01-28 08:02:00|14153.7|14151.7|14156.5|14154.5|14156.9|14154.9|14146.7|14144.7|59
1643356930000|2022-01-28 08:02:10|14156.4|14154.4|14156.4|14154.4|14161.2|14159.2|14154.4|14152.4|93
1643356940000|2022-01-28 08:02:20|14156.5|14154.5|14153.5|14151.5|14158|14156|14148.1|14146.1|49
1643356950000|2022-01-28 08:02:30|14153.6|14151.6|14149.5|14147.5|14154.6|14152.6|14149.2|14147.2|12
1643356960000|2022-01-28 08:02:40|14149.2|14147.2|14146.7|14144.7|14149.7|14147.7|14143.7|14141.7|54
1643356970000|2022-01-28 08:02:50|14146.4|14144.4|14140.2|14138.2|14148|14146|14139.1|14137.1|119
1643356980000|2022-01-28 08:03:00|14140|14138|14142.7|14140.7|14143|14141|14139.2|14137.2|70
1643356990000|2022-01-28 08:03:10|14142.6|14140.6|14146.7|14144.7|14151.4|14149.4|14142.5|14140.5|78
1643357000000|2022-01-28 08:03:20|14146.9|14144.9|14144.7|14142.7|14147.5|14145.5|14144.7|14142.7|19
1643357010000|2022-01-28 08:03:30|14145.2|14143.2|14144.6|14142.6|14145.2|14143.2|14140|14138|47
1643357020000|2022-01-28 08:03:40|14144.7|14142.7|14147.5|14145.5|14149.5|14147.5|14143.9|14141.9|27
1643357030000|2022-01-28 08:03:50|14147.2|14145.2|14144.6|14142.6|14147.2|14145.2|14139.7|14137.7|50
1643357040000|2022-01-28 08:04:00|14145|14143|14143.7|14141.7|14145.4|14143.4|14141.7|14139.7|29
1643357050000|2022-01-28 08:04:10|14144|14142|14138.6|14136.6|14145.6|14143.6|14138.4|14136.4|20
1643357060000|2022-01-28 08:04:20|14138.5|14136.5|14141.6|14139.6|14142.7|14140.7|14137.9|14135.9|40
1643357070000|2022-01-28 08:04:30|14141.5|14139.5|14139.5|14137.5|14142.9|14140.9|14138.5|14136.5|49
1643357080000|2022-01-28 08:04:40|14139.6|14137.6|14137|14135|14141|14139|14135.7|14133.7|42
1643357090000|2022-01-28 08:04:50|14136.5|14134.5|14137.2|14135.2|14138.5|14136.5|14135.2|14133.2|65
1643357100000|2022-01-28 08:05:00|14136.1|14134.1|14135.6|14133.6|14137.2|14135.2|14132.1|14130.1|97
1643357110000|2022-01-28 08:05:10|14136.2|14134.2|14136.1|14134.1|14137.4|14135.4|14132.6|14130.6|41
1643357120000|2022-01-28 08:05:20|14136|14134|14133.7|14131.7|14138|14136|14133.1|14131.1|38
1643357130000|2022-01-28 08:05:30|14133.5|14131.5|14134.7|14132.7|14135.4|14133.4|14131.6|14129.6|41
1643357140000|2022-01-28 08:05:40|14134.1|14132.1|14135.1|14133.1|14136.6|14134.6|14131.9|14129.9|49
1643357150000|2022-01-28 08:05:50|14135.4|14133.4|14130.5|14128.5|14135.4|14133.4|14129.7|14127.7|34
1643357160000|2022-01-28 08:06:00|14130.1|14128.1|14128.7|14126.7|14133.5|14131.5|14128.2|14126.2|88
1643357170000|2022-01-28 08:06:10|14127.5|14125.5|14128.2|14126.2|14128.7|14126.7|14123.2|14121.2|260
1643357180000|2022-01-28 08:06:20|14128.4|14126.4|14132.7|14130.7|14133|14131|14126.9|14124.9|59
1643357190000|2022-01-28 08:06:30|14132.9|14130.9|14137.2|14135.2|14137.4|14135.4|14132.9|14130.9|122
1643357200000|2022-01-28 08:06:40|14137.5|14135.5|14143.6|14141.6|14143.9|14141.9|14136.7|14134.7|57
1643357210000|2022-01-28 08:06:50|14143.4|14141.4|14143|14141|14145.1|14143.1|14141.9|14139.9|103
1643357220000|2022-01-28 08:07:00|14143.5|14141.5|14145.4|14143.4|14147.4|14145.4|14142.9|14140.9|43
1643357230000|2022-01-28 08:07:10|14145.9|14143.9|14143.9|14141.9|14148.9|14146.9|14143.2|14141.2|55
1643357240000|2022-01-28 08:07:20|14142.9|14140.9|14141.9|14139.9|14145.2|14143.2|14141.4|14139.4|42
1643357250000|2022-01-28 08:07:30|14142.1|14140.1|14142.1|14140.1|14145|14143|14141.9|14139.9|26
1643357260000|2022-01-28 08:07:40|14141.9|14139.9|14136.2|14134.2|14142|14140|14135.2|14133.2|70
1643357270000|2022-01-28 08:07:50|14136.6|14134.6|14133.2|14131.2|14137|14135|14131.5|14129.5|61
1643357280000|2022-01-28 08:08:00|14135|14133|14131.5|14129.5|14135|14133|14131|14129|53
1643357290000|2022-01-28 08:08:10|14131.6|14129.6|14129.5|14127.5|14131.7|14129.7|14127.9|14125.9|54
1643357300000|2022-01-28 08:08:20|14129.6|14127.6|14129.1|14127.1|14131.2|14129.2|14125.7|14123.7|70
1643357310000|2022-01-28 08:08:30|14129|14127|14127.5|14125.5|14129.9|14127.9|14125.6|14123.6|24
1643357320000|2022-01-28 08:08:40|14127.2|14125.2|14127.4|14125.4|14129.5|14127.5|14125.6|14123.6|33
1643357330000|2022-01-28 08:08:50|14127.5|14125.5|14125.6|14123.6|14129.1|14127.1|14124.1|14122.1|53
1643357340000|2022-01-28 08:09:00|14125.5|14123.5|14130.9|14128.9|14130.9|14128.9|14120.5|14118.5|101
1643357350000|2022-01-28 08:09:10|14131.1|14129.1|14128.6|14126.6|14131.9|14129.9|14127.2|14125.2|52
1643357360000|2022-01-28 08:09:20|14129|14127|14130.4|14128.4|14131.2|14129.2|14127.7|14125.7|58
1643357370000|2022-01-28 08:09:30|14129.4|14127.4|14126.2|14124.2|14131.5|14129.5|14126.2|14124.2|33
1643357380000|2022-01-28 08:09:40|14127|14125|14125.1|14123.1|14127.2|14125.2|14123.6|14121.6|28
1643357390000|2022-01-28 08:09:50|14124|14122|14130|14128|14130|14128|14122.7|14120.7|44
1643357400000|2022-01-28 08:10:00|14129.4|14127.4|14125.2|14123.2|14129.4|14127.4|14123.4|14121.4|26
1643357410000|2022-01-28 08:10:10|14125.4|14123.4|14122|14120|14125.6|14123.6|14121.9|14119.9|71
1643357420000|2022-01-28 08:10:20|14122.1|14120.1|14123.2|14121.2|14123.9|14121.9|14120.9|14118.9|39
1643357430000|2022-01-28 08:10:30|14123.4|14121.4|14121.6|14119.6|14124.5|14122.5|14121.6|14119.6|51
1643357440000|2022-01-28 08:10:40|14121.7|14119.7|14119.1|14117.1|14122.4|14120.4|14119.1|14117.1|63
1643357450000|2022-01-28 08:10:50|14118.4|14116.4|14111.2|14109.2|14118.6|14116.6|14110|14108|218
1643357460000|2022-01-28 08:11:00|14111.6|14109.6|14099.5|14097.5|14114.6|14112.6|14099.5|14097.5|198
1643357470000|2022-01-28 08:11:10|14099.6|14097.6|14102.2|14100.2|14106.1|14104.1|14096|14094|226
1643357480000|2022-01-28 08:11:20|14101.6|14099.6|14105.4|14103.4|14105.5|14103.5|14100.6|14098.6|74
1643357490000|2022-01-28 08:11:30|14106|14104|14111.7|14109.7|14112.7|14110.7|14103.1|14101.1|85
1643357500000|2022-01-28 08:11:40|14112.1|14110.1|14107.5|14105.5|14113.5|14111.5|14107.5|14105.5|78
1643357510000|2022-01-28 08:11:50|14108.2|14106.2|14105.6|14103.6|14109.4|14107.4|14105.5|14103.5|16
1643357520000|2022-01-28 08:12:00|14106.2|14104.2|14107.4|14105.4|14108.7|14106.7|14103.5|14101.5|55
1643357530000|2022-01-28 08:12:10|14107.2|14105.2|14100.7|14098.7|14107.7|14105.7|14100.7|14098.7|61
1643357540000|2022-01-28 08:12:20|14100.6|14098.6|14099.6|14097.6|14101|14099|14097.9|14095.9|43
1643357550000|2022-01-28 08:12:30|14100|14098|14100.4|14098.4|14101|14099|14098.2|14096.2|32
1643357560000|2022-01-28 08:12:40|14102.1|14100.1|14103.6|14101.6|14106|14104|14101.2|14099.2|94
1643357570000|2022-01-28 08:12:50|14103.5|14101.5|14099.1|14097.1|14104|14102|14098.6|14096.6|40
1643357580000|2022-01-28 08:13:00|14099|14097|14096.4|14094.4|14100.4|14098.4|14093.7|14091.7|115
1643357590000|2022-01-28 08:13:10|14096.1|14094.1|14102.2|14100.2|14102.2|14100.2|14094.2|14092.2|111
1643357600000|2022-01-28 08:13:20|14101.9|14099.9|14102.5|14100.5|14102.5|14100.5|14098.7|14096.7|32
1643357610000|2022-01-28 08:13:30|14102.9|14100.9|14109.1|14107.1|14109.2|14107.2|14102|14100|68
1643357620000|2022-01-28 08:13:40|14109.6|14107.6|14110.5|14108.5|14111.1|14109.1|14108.6|14106.6|37
1643357630000|2022-01-28 08:13:50|14110.6|14108.6|14103.9|14101.9|14111.6|14109.6|14102.9|14100.9|82
1643357640000|2022-01-28 08:14:00|14104|14102|14098.7|14096.7|14104.5|14102.5|14098.7|14096.7|58
1643357650000|2022-01-28 08:14:10|14098.4|14096.4|14099.6|14097.6|14101.9|14099.9|14097.7|14095.7|49
1643357660000|2022-01-28 08:14:20|14099.2|14097.2|14095.5|14093.5|14099.9|14097.9|14093.6|14091.6|61
1643357670000|2022-01-28 08:14:30|14095.6|14093.6|14094.6|14092.6|14097.6|14095.6|14094.1|14092.1|29
1643357680000|2022-01-28 08:14:40|14094.9|14092.9|14090.9|14088.9|14094.9|14092.9|14088.6|14086.6|110
1643357690000|2022-01-28 08:14:50|14090.7|14088.7|14087.5|14085.5|14091.2|14089.2|14087.5|14085.5|47
1643357700000|2022-01-28 08:15:00|14085.9|14083.9|14089.1|14087.1|14090.9|14088.9|14085.7|14083.7|138
1643357710000|2022-01-28 08:15:10|14089.2|14087.2|14087.6|14085.6|14089.6|14087.6|14085.6|14083.6|67
1643357720000|2022-01-28 08:15:20|14087.7|14085.7|14088.6|14086.6|14089.9|14087.9|14087.2|14085.2|36
1643357730000|2022-01-28 08:15:30|14088.7|14086.7|14090.2|14088.2|14090.7|14088.7|14086.5|14084.5|61
1643357740000|2022-01-28 08:15:40|14090.1|14088.1|14091.1|14089.1|14091.5|14089.5|14087.7|14085.7|42
1643357750000|2022-01-28 08:15:50|14091.2|14089.2|14091.7|14089.7|14096.4|14094.4|14089.4|14087.4|125
1643357760000|2022-01-28 08:16:00|14092.9|14090.9|14088|14086|14092.9|14090.9|14088|14086|69
1643357770000|2022-01-28 08:16:10|14088.1|14086.1|14088.1|14086.1|14088.6|14086.6|14085.4|14083.4|59
1643357780000|2022-01-28 08:16:20|14087.5|14085.5|14083.1|14081.1|14087.6|14085.6|14081.6|14079.6|149
1643357790000|2022-01-28 08:16:30|14083.2|14081.2|14079.2|14077.2|14083.2|14081.2|14079.2|14077.2|94
1643357800000|2022-01-28 08:16:40|14079.1|14077.1|14076.5|14074.5|14079.4|14077.4|14075.9|14073.9|100
1643357810000|2022-01-28 08:16:50|14076.2|14074.2|14079.7|14077.7|14079.7|14077.7|14073.7|14071.7|167
1643357820000|2022-01-28 08:17:00|14079.6|14077.6|14080.7|14078.7|14081.1|14079.1|14076|14074|100
1643357830000|2022-01-28 08:17:10|14080.6|14078.6|14083.7|14081.7|14083.9|14081.9|14079.9|14077.9|39
1643357840000|2022-01-28 08:17:20|14084.1|14082.1|14085.1|14083.1|14085.1|14083.1|14081.7|14079.7|53
1643357850000|2022-01-28 08:17:30|14085.2|14083.2|14088.5|14086.5|14089.6|14087.6|14085.2|14083.2|76
1643357860000|2022-01-28 08:17:40|14089.1|14087.1|14082.9|14080.9|14089.2|14087.2|14082.7|14080.7|70
1643357870000|2022-01-28 08:17:50|14082.7|14080.7|14082.7|14080.7|14083.2|14081.2|14081.2|14079.2|25
1643357880000|2022-01-28 08:18:00|14082.9|14080.9|14081.9|14079.9|14083.7|14081.7|14080.4|14078.4|63
1643357890000|2022-01-28 08:18:10|14081.5|14079.5|14084.4|14082.4|14084.5|14082.5|14081.4|14079.4|42
1643357900000|2022-01-28 08:18:20|14084.5|14082.5|14091.1|14089.1|14091.1|14089.1|14084.5|14082.5|71
1643357910000|2022-01-28 08:18:30|14091|14089|14093.2|14091.2|14094|14092|14090.1|14088.1|90
1643357920000|2022-01-28 08:18:40|14093.4|14091.4|14088|14086|14094.2|14092.2|14087|14085|63
1643357930000|2022-01-28 08:18:50|14087.9|14085.9|14087.9|14085.9|14090.7|14088.7|14085.7|14083.7|31
1643357940000|2022-01-28 08:19:00|14088|14086|14080.6|14078.6|14090.4|14088.4|14080.6|14078.6|85
1643357950000|2022-01-28 08:19:10|14080.4|14078.4|14078.5|14076.5|14083.2|14081.2|14076.7|14074.7|117
1643357960000|2022-01-28 08:19:20|14078.4|14076.4|14077|14075|14078.7|14076.7|14073.5|14071.5|110
1643357970000|2022-01-28 08:19:30|14077.2|14075.2|14074.6|14072.6|14079.1|14077.1|14074.5|14072.5|51
1643357980000|2022-01-28 08:19:40|14074.7|14072.7|14066.9|14064.9|14074.9|14072.9|14065.9|14063.9|202
1643357990000|2022-01-28 08:19:50|14066.7|14064.7|14060.9|14058.9|14069.7|14067.7|14058.9|14056.9|170
1643358000000|2022-01-28 08:20:00|14061.1|14059.1|14054.6|14052.6|14061.2|14059.2|14052|14050|212
1643358010000|2022-01-28 08:20:10|14054.9|14052.9|14054.4|14052.4|14056.2|14054.2|14051.7|14049.7|112
1643358020000|2022-01-28 08:20:20|14054.2|14052.2|14050|14048|14054.4|14052.4|14049.4|14047.4|118
1643358030000|2022-01-28 08:20:30|14049.9|14047.9|14054.4|14052.4|14055.9|14053.9|14049|14047|214
1643358040000|2022-01-28 08:20:40|14054.5|14052.5|14049.9|14047.9|14055|14053|14049.1|14047.1|88
1643358050000|2022-01-28 08:20:50|14049.7|14047.7|14051.2|14049.2|14052.5|14050.5|14048.2|14046.2|83
1643358060000|2022-01-28 08:21:00|14051.1|14049.1|14052.5|14050.5|14052.5|14050.5|14048|14046|173
1643358070000|2022-01-28 08:21:10|14052.6|14050.6|14051.7|14049.7|14054.7|14052.7|14050.6|14048.6|81
1643358080000|2022-01-28 08:21:20|14051.9|14049.9|14052.6|14050.6|14055|14053|14049.9|14047.9|64
1643358090000|2022-01-28 08:21:30|14052.1|14050.1|14045.9|14043.9|14053.2|14051.2|14044.2|14042.2|149
1643358100000|2022-01-28 08:21:40|14046.1|14044.1|14038.6|14036.6|14046.1|14044.1|14036.7|14034.7|147
1643358110000|2022-01-28 08:21:50|14038.9|14036.9|14034.9|14032.9|14042|14040|14034.5|14032.5|127
1643358120000|2022-01-28 08:22:00|14035|14033|14040.1|14038.1|14042.9|14040.9|14034.5|14032.5|111
1643358130000|2022-01-28 08:22:10|14040|14038|14037.9|14035.9|14044.5|14042.5|14036.6|14034.6|108
1643358140000|2022-01-28 08:22:20|14037.6|14035.6|14035.9|14033.9|14038.1|14036.1|14032.7|14030.7|142
1643358150000|2022-01-28 08:22:30|14035.5|14033.5|14032.2|14030.2|14035.7|14033.7|14028.4|14026.4|188
1643358160000|2022-01-28 08:22:40|14031.1|14029.1|14031.7|14029.7|14035.6|14033.6|14029.7|14027.7|53
1643358170000|2022-01-28 08:22:50|14031.6|14029.6|14036.9|14034.9|14038.2|14036.2|14030.4|14028.4|98
1643358180000|2022-01-28 08:23:00|14036.2|14034.2|14044.6|14042.6|14044.6|14042.6|14035.1|14033.1|108
1643358190000|2022-01-28 08:23:10|14044.5|14042.5|14042.1|14040.1|14046.1|14044.1|14041.4|14039.4|124
1643358200000|2022-01-28 08:23:20|14042|14040|14037.9|14035.9|14042|14040|14035.5|14033.5|83
1643358210000|2022-01-28 08:23:30|14037.7|14035.7|14042.1|14040.1|14042.7|14040.7|14035.5|14033.5|66
1643358220000|2022-01-28 08:23:40|14042.2|14040.2|14037.9|14035.9|14043.2|14041.2|14034.5|14032.5|111
1643358230000|2022-01-28 08:23:50|14038|14036|14041.6|14039.6|14043.9|14041.9|14038|14036|86
1643358240000|2022-01-28 08:24:00|14042.2|14040.2|14046.2|14044.2|14046.2|14044.2|14040|14038|93
1643358250000|2022-01-28 08:24:10|14046.4|14044.4|14047.7|14045.7|14049.5|14047.5|14044.6|14042.6|145
1643358260000|2022-01-28 08:24:20|14047.6|14045.6|14051.2|14049.2|14054|14052|14045.4|14043.4|129
1643358270000|2022-01-28 08:24:30|14051.4|14049.4|14054.7|14052.7|14056.9|14054.9|14051.1|14049.1|166
1643358280000|2022-01-28 08:24:40|14055.5|14053.5|14058.4|14056.4|14060|14058|14054.2|14052.2|126
1643358290000|2022-01-28 08:24:50|14058.5|14056.5|14063.2|14061.2|14064|14062|14058.5|14056.5|137
1643358300000|2022-01-28 08:25:00|14063.7|14061.7|14059.2|14057.2|14065.4|14063.4|14056.5|14054.5|175
1643358310000|2022-01-28 08:25:10|14059|14057|14060.9|14058.9|14061.2|14059.2|14057.9|14055.9|75
1643358320000|2022-01-28 08:25:20|14060.7|14058.7|14059.9|14057.9|14060.9|14058.9|14056.2|14054.2|89
1643358330000|2022-01-28 08:25:30|14060|14058|14060.1|14058.1|14060.9|14058.9|14056.7|14054.7|41
1643358340000|2022-01-28 08:25:40|14060.4|14058.4|14055.4|14053.4|14060.4|14058.4|14055.4|14053.4|44
1643358350000|2022-01-28 08:25:50|14055|14053|14053.7|14051.7|14057.1|14055.1|14052.2|14050.2|95
1643358360000|2022-01-28 08:26:00|14053.5|14051.5|14053.5|14051.5|14053.5|14051.5|14049.5|14047.5|68
1643358370000|2022-01-28 08:26:10|14053.6|14051.6|14048.7|14046.7|14053.9|14051.9|14047.4|14045.4|56
1643358380000|2022-01-28 08:26:20|14048.5|14046.5|14049.5|14047.5|14050|14048|14048.1|14046.1|39
1643358390000|2022-01-28 08:26:30|14049.6|14047.6|14057.9|14055.9|14058.4|14056.4|14049.4|14047.4|109
1643358400000|2022-01-28 08:26:40|14057.5|14055.5|14057.5|14055.5|14062.7|14060.7|14057.2|14055.2|78
1643358410000|2022-01-28 08:26:50|14057.6|14055.6|14058.4|14056.4|14061.5|14059.5|14057.4|14055.4|64
1643358420000|2022-01-28 08:27:00|14058.2|14056.2|14062.4|14060.4|14062.9|14060.9|14056.1|14054.1|87
1643358430000|2022-01-28 08:27:10|14062.2|14060.2|14061.6|14059.6|14063.1|14061.1|14059.4|14057.4|77
1643358440000|2022-01-28 08:27:20|14061.5|14059.5|14066|14064|14066.4|14064.4|14060.1|14058.1|34
1643358450000|2022-01-28 08:27:30|14065.9|14063.9|14071|14069|14071.6|14069.6|14064.2|14062.2|156
1643358460000|2022-01-28 08:27:40|14070.4|14068.4|14071.4|14069.4|14073.7|14071.7|14069.7|14067.7|87
1643358470000|2022-01-28 08:27:50|14072.5|14070.5|14070|14068|14072.5|14070.5|14068.4|14066.4|71
1643358480000|2022-01-28 08:28:00|14070.1|14068.1|14069.1|14067.1|14070.5|14068.5|14065.7|14063.7|80
1643358490000|2022-01-28 08:28:10|14067.7|14065.7|14062|14060|14067.9|14065.9|14062|14060|106
1643358500000|2022-01-28 08:28:20|14062.5|14060.5|14062.4|14060.4|14063.9|14061.9|14060.5|14058.5|79
1643358510000|2022-01-28 08:28:30|14061.6|14059.6|14062.6|14060.6|14064|14062|14058.7|14056.7|47
1643358520000|2022-01-28 08:28:40|14062.7|14060.7|14064|14062|14064|14062|14061|14059|39
1643358530000|2022-01-28 08:28:50|14063.9|14061.9|14062.7|14060.7|14068.1|14066.1|14061.6|14059.6|59
1643358540000|2022-01-28 08:29:00|14062.6|14060.6|14063.2|14061.2|14064.4|14062.4|14060.6|14058.6|45
1643358550000|2022-01-28 08:29:10|14063|14061|14055|14053|14063.4|14061.4|14053.4|14051.4|154
1643358560000|2022-01-28 08:29:20|14054.9|14052.9|14052.5|14050.5|14058|14056|14050.5|14048.5|61
1643358570000|2022-01-28 08:29:30|14051.1|14049.1|14050.2|14048.2|14054.6|14052.6|14049.1|14047.1|99
1643358580000|2022-01-28 08:29:40|14050.1|14048.1|14051.7|14049.7|14053.2|14051.2|14050|14048|40
1643358590000|2022-01-28 08:29:50|14052.1|14050.1|14047.9|14045.9|14052.5|14050.5|14047.6|14045.6|49
1643358600000|2022-01-28 08:30:00|14047.6|14045.6|14053.9|14051.9|14055.6|14053.6|14046.7|14044.7|99
1643358610000|2022-01-28 08:30:10|14053.7|14051.7|14055.2|14053.2|14056.7|14054.7|14049.1|14047.1|62
1643358620000|2022-01-28 08:30:20|14056.2|14054.2|14050.7|14048.7|14059|14057|14050.7|14048.7|70
1643358630000|2022-01-28 08:30:30|14051.4|14049.4|14049.6|14047.6|14052.9|14050.9|14046.5|14044.5|55
1643358640000|2022-01-28 08:30:40|14049|14047|14046.9|14044.9|14050.7|14048.7|14046.9|14044.9|30
1643358650000|2022-01-28 08:30:50|14047.2|14045.2|14042.7|14040.7|14048.5|14046.5|14042.4|14040.4|100
1643358660000|2022-01-28 08:31:00|14042.9|14040.9|14045.6|14043.6|14045.7|14043.7|14042.1|14040.1|52
1643358670000|2022-01-28 08:31:10|14046.5|14044.5|14042.4|14040.4|14046.5|14044.5|14042.1|14040.1|44
1643358680000|2022-01-28 08:31:20|14042.1|14040.1|14044.2|14042.2|14046.6|14044.6|14040.2|14038.2|83
1643358690000|2022-01-28 08:31:30|14044|14042|14041.6|14039.6|14044|14042|14038.7|14036.7|53
1643358700000|2022-01-28 08:31:40|14042.2|14040.2|14040.5|14038.5|14043.9|14041.9|14040.5|14038.5|28
1643358710000|2022-01-28 08:31:50|14041.2|14039.2|14036.1|14034.1|14041.5|14039.5|14035.2|14033.2|78
1643358720000|2022-01-28 08:32:00|14036|14034|14033.6|14031.6|14036.7|14034.7|14033.6|14031.6|86
1643358730000|2022-01-28 08:32:10|14033.2|14031.2|14033.9|14031.9|14036.9|14034.9|14032.1|14030.1|109
1643358740000|2022-01-28 08:32:20|14034|14032|14037.4|14035.4|14039.2|14037.2|14033|14031|63
1643358750000|2022-01-28 08:32:30|14037.2|14035.2|14035.7|14033.7|14038.5|14036.5|14032.6|14030.6|50
1643358760000|2022-01-28 08:32:40|14035.5|14033.5|14040|14038|14041.5|14039.5|14035.5|14033.5|37
1643358770000|2022-01-28 08:32:50|14040.1|14038.1|14043.2|14041.2|14044.6|14042.6|14040.1|14038.1|44
1643358780000|2022-01-28 08:33:00|14043.1|14041.1|14047.7|14045.7|14048.1|14046.1|14039.9|14037.9|152
1643358790000|2022-01-28 08:33:10|14048.1|14046.1|14049.4|14047.4|14051.1|14049.1|14045.9|14043.9|55
1643358800000|2022-01-28 08:33:20|14049.5|14047.5|14047.2|14045.2|14051.7|14049.7|14046.4|14044.4|39
1643358810000|2022-01-28 08:33:30|14046.5|14044.5|14042.5|14040.5|14047.4|14045.4|14042.5|14040.5|57
1643358820000|2022-01-28 08:33:40|14043.1|14041.1|14040|14038|14044.6|14042.6|14040|14038|24
1643358830000|2022-01-28 08:33:50|14039.9|14037.9|14045|14043|14045.9|14043.9|14039.7|14037.7|53
1643358840000|2022-01-28 08:34:00|14045.7|14043.7|14048.1|14046.1|14049.6|14047.6|14044.6|14042.6|64
1643358850000|2022-01-28 08:34:10|14048|14046|14046.7|14044.7|14051.2|14049.2|14046.7|14044.7|48
1643358860000|2022-01-28 08:34:20|14046.6|14044.6|14043.6|14041.6|14047|14045|14041.7|14039.7|45
1643358870000|2022-01-28 08:34:30|14043|14041|14046.4|14044.4|14046.4|14044.4|14042.5|14040.5|56
1643358880000|2022-01-28 08:34:40|14046.5|14044.5|14040.9|14038.9|14047.4|14045.4|14040.9|14038.9|27
1643358890000|2022-01-28 08:34:50|14041|14039|14053.4|14051.4|14054.6|14052.6|14040.7|14038.7|51
1643358900000|2022-01-28 08:35:00|14053.2|14051.2|14057.1|14055.1|14059.4|14057.4|14052.5|14050.5|111
1643358910000|2022-01-28 08:35:10|14057.2|14055.2|14060.9|14058.9|14062.5|14060.5|14055.2|14053.2|109
1643358920000|2022-01-28 08:35:20|14060.7|14058.7|14067.4|14065.4|14067.4|14065.4|14060.7|14058.7|66
1643358930000|2022-01-28 08:35:30|14066.7|14064.7|14065.4|14063.4|14068.1|14066.1|14061.9|14059.9|102
1643358940000|2022-01-28 08:35:40|14065.2|14063.2|14068|14066|14068.6|14066.6|14064.1|14062.1|95
1643358950000|2022-01-28 08:35:50|14067.6|14065.6|14065.7|14063.7|14067.7|14065.7|14064.1|14062.1|71
1643358960000|2022-01-28 08:36:00|14065.6|14063.6|14064.5|14062.5|14068.6|14066.6|14064.2|14062.2|45
1643358970000|2022-01-28 08:36:10|14065.9|14063.9|14062.5|14060.5|14066.1|14064.1|14060.9|14058.9|100
1643358980000|2022-01-28 08:36:20|14062.6|14060.6|14057.4|14055.4|14062.6|14060.6|14056.6|14054.6|62
1643358990000|2022-01-28 08:36:30|14057.5|14055.5|14056.2|14054.2|14059.9|14057.9|14054|14052|40
1643359000000|2022-01-28 08:36:40|14056.4|14054.4|14052.9|14050.9|14056.9|14054.9|14052.9|14050.9|86
1643359010000|2022-01-28 08:36:50|14052.7|14050.7|14052.1|14050.1|14053.5|14051.5|14051.6|14049.6|28
1643359020000|2022-01-28 08:37:00|14051.9|14049.9|14049.7|14047.7|14056.5|14054.5|14049.6|14047.6|61
1643359030000|2022-01-28 08:37:10|14049.6|14047.6|14053.6|14051.6|14056|14054|14048.1|14046.1|69
1643359040000|2022-01-28 08:37:20|14053.7|14051.7|14056.6|14054.6|14061.4|14059.4|14053.7|14051.7|58
1643359050000|2022-01-28 08:37:30|14055.7|14053.7|14056.7|14054.7|14060.1|14058.1|14054.4|14052.4|79
1643359060000|2022-01-28 08:37:40|14056.4|14054.4|14055.1|14053.1|14057.2|14055.2|14053.6|14051.6|30
1643359070000|2022-01-28 08:37:50|14056.7|14054.7|14057.7|14055.7|14059|14057|14056.2|14054.2|64
1643359080000|2022-01-28 08:38:00|14057.6|14055.6|14049|14047|14058|14056|14049|14047|45
1643359090000|2022-01-28 08:38:10|14049.1|14047.1|14054.1|14052.1|14054.5|14052.5|14049.1|14047.1|52
1643359100000|2022-01-28 08:38:20|14053.2|14051.2|14061.2|14059.2|14062|14060|14053.1|14051.1|126
1643359110000|2022-01-28 08:38:30|14061|14059|14062.7|14060.7|14062.7|14060.7|14060.5|14058.5|64
1643359120000|2022-01-28 08:38:40|14063.5|14061.5|14062.2|14060.2|14065.9|14063.9|14061.6|14059.6|108
1643359130000|2022-01-28 08:38:50|14062.4|14060.4|14056.5|14054.5|14062.4|14060.4|14055.5|14053.5|65
1643359140000|2022-01-28 08:39:00|14056.4|14054.4|14055.6|14053.6|14057|14055|14050.2|14048.2|62
1643359150000|2022-01-28 08:39:10|14054.6|14052.6|14053.9|14051.9|14055.4|14053.4|14052.1|14050.1|31
1643359160000|2022-01-28 08:39:20|14053.1|14051.1|14059.4|14057.4|14059.5|14057.5|14053.1|14051.1|38
1643359170000|2022-01-28 08:39:30|14059.2|14057.2|14058.7|14056.7|14059.9|14057.9|14057.7|14055.7|20
1643359180000|2022-01-28 08:39:40|14059.1|14057.1|14065.6|14063.6|14065.9|14063.9|14059.1|14057.1|38
1643359190000|2022-01-28 08:39:50|14064.2|14062.2|14066.4|14064.4|14066.9|14064.9|14062.4|14060.4|50
1643359200000|2022-01-28 08:40:00|14066.5|14064.5|14067.4|14065.4|14068.5|14066.5|14061.6|14059.6|59
1643359210000|2022-01-28 08:40:10|14067.2|14065.2|14069.2|14067.2|14069.6|14067.6|14064.7|14062.7|64
1643359220000|2022-01-28 08:40:20|14069.9|14067.9|14068.9|14066.9|14070.4|14068.4|14067.7|14065.7|54
1643359230000|2022-01-28 08:40:30|14069|14067|14071.4|14069.4|14074.1|14072.1|14067.4|14065.4|69
1643359240000|2022-01-28 08:40:40|14071.2|14069.2|14065.9|14063.9|14071.9|14069.9|14065.1|14063.1|38
1643359250000|2022-01-28 08:40:50|14066|14064|14064.1|14062.1|14066.9|14064.9|14063.1|14061.1|48
1643359260000|2022-01-28 08:41:00|14064.2|14062.2|14069.2|14067.2|14073.5|14071.5|14063.1|14061.1|70
1643359270000|2022-01-28 08:41:10|14069.7|14067.7|14062.6|14060.6|14069.9|14067.9|14060.5|14058.5|50
1643359280000|2022-01-28 08:41:20|14062.7|14060.7|14060|14058|14063.7|14061.7|14057.2|14055.2|134
1643359290000|2022-01-28 08:41:30|14059.6|14057.6|14065.4|14063.4|14065.7|14063.7|14057.6|14055.6|33
1643359300000|2022-01-28 08:41:40|14065.9|14063.9|14063.6|14061.6|14068|14066|14063|14061|28
1643359310000|2022-01-28 08:41:50|14063.7|14061.7|14067.5|14065.5|14070.1|14068.1|14062.7|14060.7|52
1643359320000|2022-01-28 08:42:00|14067.4|14065.4|14063.2|14061.2|14067.4|14065.4|14062.4|14060.4|50
1643359330000|2022-01-28 08:42:10|14063.5|14061.5|14066.4|14064.4|14068.6|14066.6|14062|14060|49
1643359340000|2022-01-28 08:42:20|14067.1|14065.1|14064.5|14062.5|14068.5|14066.5|14061.7|14059.7|25
1643359350000|2022-01-28 08:42:30|14064.6|14062.6|14069.1|14067.1|14069.2|14067.2|14063.7|14061.7|31
1643359360000|2022-01-28 08:42:40|14068.9|14066.9|14069.1|14067.1|14070.9|14068.9|14067.6|14065.6|29
1643359370000|2022-01-28 08:42:50|14069.2|14067.2|14068.7|14066.7|14069.6|14067.6|14067|14065|17
1643359380000|2022-01-28 08:43:00|14069.1|14067.1|14069|14067|14071.6|14069.6|14068.5|14066.5|16
1643359390000|2022-01-28 08:43:10|14069.1|14067.1|14068.7|14066.7|14070.6|14068.6|14064.5|14062.5|99
1643359400000|2022-01-28 08:43:20|14068.9|14066.9|14073.4|14071.4|14073.4|14071.4|14068.4|14066.4|44
1643359410000|2022-01-28 08:43:30|14073.6|14071.6|14072|14070|14073.6|14071.6|14069.2|14067.2|17
1643359420000|2022-01-28 08:43:40|14071.9|14069.9|14069.6|14067.6|14074.1|14072.1|14069.1|14067.1|30
1643359430000|2022-01-28 08:43:50|14069.5|14067.5|14072.2|14070.2|14072.5|14070.5|14069.2|14067.2|9
1643359440000|2022-01-28 08:44:00|14072.4|14070.4|14072.2|14070.2|14072.6|14070.6|14070|14068|13
1643359450000|2022-01-28 08:44:10|14072.1|14070.1|14066.2|14064.2|14072.2|14070.2|14063.1|14061.1|54
1643359460000|2022-01-28 08:44:20|14066.1|14064.1|14064|14062|14066.1|14064.1|14060.1|14058.1|24
1643359470000|2022-01-28 08:44:30|14063.9|14061.9|14063.1|14061.1|14065|14063|14061.6|14059.6|20
1643359480000|2022-01-28 08:44:40|14063|14061|14058|14056|14063.1|14061.1|14058|14056|63
1643359490000|2022-01-28 08:44:50|14058.1|14056.1|14057.9|14055.9|14061.2|14059.2|14055.6|14053.6|61
1643359500000|2022-01-28 08:45:00|14058.5|14056.5|14053.1|14051.1|14058.6|14056.6|14051.6|14049.6|58
1643359510000|2022-01-28 08:45:10|14053.4|14051.4|14053.6|14051.6|14055.4|14053.4|14052|14050|41
1643359520000|2022-01-28 08:45:20|14053.9|14051.9|14051.6|14049.6|14055.6|14053.6|14051.4|14049.4|34
1643359530000|2022-01-28 08:45:30|14051.5|14049.5|14050.6|14048.6|14053|14051|14049.6|14047.6|45
1643359540000|2022-01-28 08:45:40|14050.9|14048.9|14047.9|14045.9|14052.2|14050.2|14047.9|14045.9|50
1643359550000|2022-01-28 08:45:50|14048.7|14046.7|14058.1|14056.1|14058.1|14056.1|14048.1|14046.1|60
1643359560000|2022-01-28 08:46:00|14057.6|14055.6|14062.2|14060.2|14065.1|14063.1|14056.7|14054.7|60
1643359570000|2022-01-28 08:46:10|14062.1|14060.1|14060.7|14058.7|14062.1|14060.1|14059.4|14057.4|22
1643359580000|2022-01-28 08:46:20|14060.6|14058.6|14056.4|14054.4|14060.6|14058.6|14056|14054|32
1643359590000|2022-01-28 08:46:30|14056.5|14054.5|14062.9|14060.9|14063.2|14061.2|14055.6|14053.6|27
1643359600000|2022-01-28 08:46:40|14063|14061|14067|14065|14067.4|14065.4|14060.9|14058.9|27
1643359610000|2022-01-28 08:46:50|14067.1|14065.1|14070.1|14068.1|14070.9|14068.9|14066.4|14064.4|63
1643359620000|2022-01-28 08:47:00|14070|14068|14073.9|14071.9|14074.7|14072.7|14066.2|14064.2|64
1643359630000|2022-01-28 08:47:10|14073.7|14071.7|14075.2|14073.2|14076.1|14074.1|14070.5|14068.5|57
1643359640000|2022-01-28 08:47:20|14075|14073|14082.2|14080.2|14084|14082|14075|14073|140
1643359650000|2022-01-28 08:47:30|14082.1|14080.1|14082.2|14080.2|14084.5|14082.5|14081.4|14079.4|46
1643359660000|2022-01-28 08:47:40|14082|14080|14087|14085|14087|14085|14081.9|14079.9|85
1643359670000|2022-01-28 08:47:50|14087.9|14085.9|14090|14088|14090.1|14088.1|14085.1|14083.1|72
1643359680000|2022-01-28 08:48:00|14090.5|14088.5|14100.6|14098.6|14101|14099|14089.7|14087.7|146
1643359690000|2022-01-28 08:48:10|14100.4|14098.4|14097.7|14095.7|14100.4|14098.4|14094.9|14092.9|85
1643359700000|2022-01-28 08:48:20|14096.6|14094.6|14094.2|14092.2|14096.7|14094.7|14091.6|14089.6|92
1643359710000|2022-01-28 08:48:30|14095|14093|14095.2|14093.2|14097.7|14095.7|14093.5|14091.5|76
1643359720000|2022-01-28 08:48:40|14095.6|14093.6|14094.4|14092.4|14098.2|14096.2|14093.5|14091.5|59
1643359730000|2022-01-28 08:48:50|14094.5|14092.5|14092|14090|14097.2|14095.2|14091.4|14089.4|66
1643359740000|2022-01-28 08:49:00|14092.2|14090.2|14086.2|14084.2|14092.2|14090.2|14085.7|14083.7|53
1643359750000|2022-01-28 08:49:10|14086.4|14084.4|14082|14080|14086.9|14084.9|14082|14080|55
1643359760000|2022-01-28 08:49:20|14081.6|14079.6|14076.9|14074.9|14083.1|14081.1|14076.9|14074.9|91
1643359770000|2022-01-28 08:49:30|14077|14075|14073.2|14071.2|14077.9|14075.9|14070.9|14068.9|150
1643359780000|2022-01-28 08:49:40|14073.1|14071.1|14078.9|14076.9|14078.9|14076.9|14069.6|14067.6|114
1643359790000|2022-01-28 08:49:50|14079.6|14077.6|14075.5|14073.5|14080|14078|14074|14072|53
1643359800000|2022-01-28 08:50:00|14076.1|14074.1|14072.5|14070.5|14076.1|14074.1|14070.1|14068.1|62
1643359810000|2022-01-28 08:50:10|14072.1|14070.1|14073.7|14071.7|14078|14076|14072|14070|133
1643359820000|2022-01-28 08:50:20|14074.6|14072.6|14075.2|14073.2|14075.7|14073.7|14071.7|14069.7|64
1643359830000|2022-01-28 08:50:30|14075.1|14073.1|14081.9|14079.9|14087.2|14085.2|14074.7|14072.7|87
1643359840000|2022-01-28 08:50:40|14082.4|14080.4|14084.1|14082.1|14087|14085|14080.6|14078.6|37
1643359850000|2022-01-28 08:50:50|14084.2|14082.2|14085.2|14083.2|14087.2|14085.2|14083.5|14081.5|22
1643359860000|2022-01-28 08:51:00|14085.4|14083.4|14088.6|14086.6|14089.9|14087.9|14083|14081|52
1643359870000|2022-01-28 08:51:10|14089.1|14087.1|14088.7|14086.7|14090.1|14088.1|14086.4|14084.4|29
1643359880000|2022-01-28 08:51:20|14089.1|14087.1|14085|14083|14089.1|14087.1|14082.6|14080.6|31
1643359890000|2022-01-28 08:51:30|14084.9|14082.9|14088|14086|14089.5|14087.5|14083|14081|17
1643359900000|2022-01-28 08:51:40|14088.1|14086.1|14084.7|14082.7|14088.5|14086.5|14080|14078|27
1643359910000|2022-01-28 08:51:50|14084.9|14082.9|14083.7|14081.7|14086.5|14084.5|14082.2|14080.2|20
1643359920000|2022-01-28 08:52:00|14083.6|14081.6|14086.6|14084.6|14089.6|14087.6|14083.6|14081.6|20
1643359930000|2022-01-28 08:52:10|14086.5|14084.5|14088|14086|14089.1|14087.1|14084.7|14082.7|12
1643359940000|2022-01-28 08:52:20|14088.1|14086.1|14083.7|14081.7|14092.5|14090.5|14082.6|14080.6|37
1643359950000|2022-01-28 08:52:30|14083.9|14081.9|14083.6|14081.6|14084.6|14082.6|14081.6|14079.6|17
1643359960000|2022-01-28 08:52:40|14083|14081|14083.1|14081.1|14084.4|14082.4|14080.1|14078.1|30
1643359970000|2022-01-28 08:52:50|14082.9|14080.9|14081|14079|14084|14082|14079.5|14077.5|7
1643359980000|2022-01-28 08:53:00|14080.9|14078.9|14079.5|14077.5|14083.5|14081.5|14079.5|14077.5|17
1643359990000|2022-01-28 08:53:10|14079.6|14077.6|14081.5|14079.5|14082.4|14080.4|14077.6|14075.6|30
1643360000000|2022-01-28 08:53:20|14081.6|14079.6|14079.6|14077.6|14083.6|14081.6|14079.6|14077.6|22
1643360010000|2022-01-28 08:53:30|14079.1|14077.1|14072.4|14070.4|14080.4|14078.4|14072.2|14070.2|70
1643360020000|2022-01-28 08:53:40|14072.2|14070.2|14073.7|14071.7|14076.5|14074.5|14072.2|14070.2|24
1643360030000|2022-01-28 08:53:50|14074|14072|14076.2|14074.2|14076.4|14074.4|14072.4|14070.4|15
1643360040000|2022-01-28 08:54:00|14076.4|14074.4|14077.1|14075.1|14080.2|14078.2|14074|14072|26
1643360050000|2022-01-28 08:54:10|14077|14075|14080.6|14078.6|14081.1|14079.1|14075.7|14073.7|36
1643360060000|2022-01-28 08:54:20|14080.2|14078.2|14084.6|14082.6|14085.1|14083.1|14080|14078|35
1643360070000|2022-01-28 08:54:30|14084.7|14082.7|14082.4|14080.4|14085.9|14083.9|14081.2|14079.2|14
1643360080000|2022-01-28 08:54:40|14082.2|14080.2|14085.4|14083.4|14085.9|14083.9|14081.6|14079.6|31
1643360090000|2022-01-28 08:54:50|14085.5|14083.5|14090.2|14088.2|14090.6|14088.6|14085.5|14083.5|30
1643360100000|2022-01-28 08:55:00|14090.4|14088.4|14087|14085|14093.2|14091.2|14086.1|14084.1|121
1643360110000|2022-01-28 08:55:10|14087.1|14085.1|14089.9|14087.9|14091|14089|14086.1|14084.1|17
1643360120000|2022-01-28 08:55:20|14089.7|14087.7|14085.6|14083.6|14092.5|14090.5|14085.6|14083.6|46
1643360130000|2022-01-28 08:55:30|14086|14084|14088.1|14086.1|14089|14087|14085.5|14083.5|39
1643360140000|2022-01-28 08:55:40|14087.5|14085.5|14089.2|14087.2|14091.4|14089.4|14087.4|14085.4|37
1643360150000|2022-01-28 08:55:50|14089.4|14087.4|14090.1|14088.1|14091.9|14089.9|14087.4|14085.4|45
1643360160000|2022-01-28 08:56:00|14090.2|14088.2|14088.9|14086.9|14091.6|14089.6|14088.5|14086.5|29
1643360170000|2022-01-28 08:56:10|14089.4|14087.4|14093.2|14091.2|14093.2|14091.2|14089.4|14087.4|25
1643360180000|2022-01-28 08:56:20|14092.2|14090.2|14088.7|14086.7|14092.6|14090.6|14088.6|14086.6|18
1643360190000|2022-01-28 08:56:30|14088.6|14086.6|14083.4|14081.4|14088.6|14086.6|14082.4|14080.4|23
1643360200000|2022-01-28 08:56:40|14083|14081|14080.9|14078.9|14083.1|14081.1|14079.7|14077.7|45
1643360210000|2022-01-28 08:56:50|14081|14079|14080.9|14078.9|14082.5|14080.5|14080.1|14078.1|34
1643360220000|2022-01-28 08:57:00|14081|14079|14076|14074|14084.2|14082.2|14076|14074|70
1643360230000|2022-01-28 08:57:10|14075.5|14073.5|14076.1|14074.1|14077.1|14075.1|14073.2|14071.2|28
1643360240000|2022-01-28 08:57:20|14076.2|14074.2|14077.1|14075.1|14078.1|14076.1|14075|14073|74
1643360250000|2022-01-28 08:57:30|14076.9|14074.9|14078.1|14076.1|14079|14077|14074.9|14072.9|32
1643360260000|2022-01-28 08:57:40|14077.7|14075.7|14086.7|14084.7|14086.7|14084.7|14077.1|14075.1|37
1643360270000|2022-01-28 08:57:50|14086.5|14084.5|14088.7|14086.7|14090.5|14088.5|14086.4|14084.4|42
1643360280000|2022-01-28 08:58:00|14089.2|14087.2|14092.9|14090.9|14092.9|14090.9|14085.4|14083.4|55
1643360290000|2022-01-28 08:58:10|14093|14091|14095.1|14093.1|14099.7|14097.7|14093|14091|109
1643360300000|2022-01-28 08:58:20|14095.6|14093.6|14095|14093|14097.2|14095.2|14094.5|14092.5|40
1643360310000|2022-01-28 08:58:30|14094.9|14092.9|14098.5|14096.5|14098.5|14096.5|14094.5|14092.5|25
1643360320000|2022-01-28 08:58:40|14098.4|14096.4|14096.1|14094.1|14098.7|14096.7|14095.1|14093.1|12
1643360330000|2022-01-28 08:58:50|14095.2|14093.2|14096.4|14094.4|14097.4|14095.4|14093.6|14091.6|14
1643360340000|2022-01-28 08:59:00|14096.7|14094.7|14095.2|14093.2|14097.2|14095.2|14091.9|14089.9|99
1643360350000|2022-01-28 08:59:10|14095.6|14093.6|14096.4|14094.4|14097.6|14095.6|14095.5|14093.5|34
1643360360000|2022-01-28 08:59:20|14095.9|14093.9|14096.1|14094.1|14096.5|14094.5|14095.6|14093.6|25
1643360370000|2022-01-28 08:59:30|14096.2|14094.2|14099.1|14097.1|14099.6|14097.6|14095.5|14093.5|73
1643360380000|2022-01-28 08:59:40|14099|14097|14099.1|14097.1|14100.9|14098.9|14098.7|14096.7|54
1643360390000|2022-01-28 08:59:50|14099|14097|14094.1|14092.1|14099.9|14097.9|14093|14091|28
1643360400000|2022-01-28 09:00:00|14094.7|14092.7|14096.7|14094.7|14097.6|14095.6|14093.4|14091.4|63
1643360410000|2022-01-28 09:00:10|14096.6|14094.6|14093.6|14091.6|14096.7|14094.7|14090.5|14088.5|53
1643360420000|2022-01-28 09:00:20|14093.5|14091.5|14092.6|14090.6|14095|14093|14092.2|14090.2|92
1643360430000|2022-01-28 09:00:30|14092.5|14090.5|14095.2|14093.2|14095.6|14093.6|14092.4|14090.4|41
1643360440000|2022-01-28 09:00:40|14095.6|14093.6|14097.1|14095.1|14099.7|14097.7|14094.4|14092.4|41
1643360450000|2022-01-28 09:00:50|14097.2|14095.2|14102.9|14100.9|14103.7|14101.7|14097.1|14095.1|60
1643360460000|2022-01-28 09:01:00|14103.2|14101.2|14102.2|14100.2|14104.4|14102.4|14099.9|14097.9|137
1643360470000|2022-01-28 09:01:10|14101.6|14099.6|14100|14098|14104.4|14102.4|14096.9|14094.9|70
1643360480000|2022-01-28 09:01:20|14100.6|14098.6|14096.9|14094.9|14100.6|14098.6|14094.6|14092.6|42
1643360490000|2022-01-28 09:01:30|14096.2|14094.2|14095.1|14093.1|14098.1|14096.1|14094.7|14092.7|41
1643360500000|2022-01-28 09:01:40|14095.5|14093.5|14096.5|14094.5|14097.1|14095.1|14093.4|14091.4|43
1643360510000|2022-01-28 09:01:50|14096.4|14094.4|14091.7|14089.7|14096.5|14094.5|14091.7|14089.7|22
1643360520000|2022-01-28 09:02:00|14093.4|14091.4|14091.7|14089.7|14096.2|14094.2|14090.5|14088.5|35
1643360530000|2022-01-28 09:02:10|14091.9|14089.9|14088.1|14086.1|14092|14090|14088.1|14086.1|62
1643360540000|2022-01-28 09:02:20|14088.5|14086.5|14088.7|14086.7|14090.2|14088.2|14087.5|14085.5|11
1643360550000|2022-01-28 09:02:30|14088.6|14086.6|14085.5|14083.5|14089.2|14087.2|14085.5|14083.5|33
1643360560000|2022-01-28 09:02:40|14085.6|14083.6|14081.1|14079.1|14087.1|14085.1|14081.1|14079.1|56
1643360570000|2022-01-28 09:02:50|14080.9|14078.9|14087.1|14085.1|14087.7|14085.7|14080.6|14078.6|49
1643360580000|2022-01-28 09:03:00|14087.2|14085.2|14084.2|14082.2|14087.6|14085.6|14084.2|14082.2|25
1643360590000|2022-01-28 09:03:10|14084.4|14082.4|14086.9|14084.9|14088.2|14086.2|14082.2|14080.2|51
1643360600000|2022-01-28 09:03:20|14087.5|14085.5|14090.6|14088.6|14090.6|14088.6|14087|14085|32
1643360610000|2022-01-28 09:03:30|14090.5|14088.5|14089.9|14087.9|14092|14090|14089.7|14087.7|38
1643360620000|2022-01-28 09:03:40|14090.1|14088.1|14088.9|14086.9|14093|14091|14088.6|14086.6|22
1643360630000|2022-01-28 09:03:50|14088.7|14086.7|14080|14078|14089.4|14087.4|14080|14078|37
1643360640000|2022-01-28 09:04:00|14080.6|14078.6|14083.4|14081.4|14083.4|14081.4|14076.1|14074.1|67
1643360650000|2022-01-28 09:04:10|14083.2|14081.2|14081.9|14079.9|14086.2|14084.2|14081.7|14079.7|43
1643360660000|2022-01-28 09:04:20|14082|14080|14081.6|14079.6|14082.7|14080.7|14079.7|14077.7|19
1643360670000|2022-01-28 09:04:30|14081.5|14079.5|14078.1|14076.1|14081.6|14079.6|14077.9|14075.9|18
1643360680000|2022-01-28 09:04:40|14078.2|14076.2|14078.9|14076.9|14079.6|14077.6|14076.9|14074.9|41
1643360690000|2022-01-28 09:04:50|14079.1|14077.1|14077.4|14075.4|14079.1|14077.1|14076.9|14074.9|28
1643360700000|2022-01-28 09:05:00|14076.7|14074.7|14077.2|14075.2|14082.4|14080.4|14076.7|14074.7|27
1643360710000|2022-01-28 09:05:10|14077.1|14075.1|14074.1|14072.1|14078|14076|14073.6|14071.6|57
1643360720000|2022-01-28 09:05:20|14073.6|14071.6|14073.9|14071.9|14074.6|14072.6|14072.6|14070.6|61
1643360730000|2022-01-28 09:05:30|14074|14072|14075.1|14073.1|14076|14074|14072.7|14070.7|30
1643360740000|2022-01-28 09:05:40|14076.9|14074.9|14073|14071|14077|14075|14072.4|14070.4|29
1643360750000|2022-01-28 09:05:50|14072.5|14070.5|14074.4|14072.4|14075.7|14073.7|14071.4|14069.4|18
1643360760000|2022-01-28 09:06:00|14074.2|14072.2|14072.9|14070.9|14074.6|14072.6|14071.6|14069.6|31
1643360770000|2022-01-28 09:06:10|14073|14071|14068.1|14066.1|14073|14071|14068.1|14066.1|43
1643360780000|2022-01-28 09:06:20|14068.5|14066.5|14065.1|14063.1|14069|14067|14064.6|14062.6|66
1643360790000|2022-01-28 09:06:30|14065.2|14063.2|14068.9|14066.9|14070|14068|14064.9|14062.9|36
1643360800000|2022-01-28 09:06:40|14068.6|14066.6|14072.5|14070.5|14072.9|14070.9|14068.6|14066.6|36
1643360810000|2022-01-28 09:06:50|14072.4|14070.4|14072.6|14070.6|14072.7|14070.7|14070.5|14068.5|12
1643360820000|2022-01-28 09:07:00|14072.4|14070.4|14070.7|14068.7|14073.5|14071.5|14067.6|14065.6|37
1643360830000|2022-01-28 09:07:10|14071|14069|14073.9|14071.9|14075.4|14073.4|14070.2|14068.2|35
1643360840000|2022-01-28 09:07:20|14073.7|14071.7|14065.7|14063.7|14074.9|14072.9|14065|14063|40
1643360850000|2022-01-28 09:07:30|14065.6|14063.6|14061.2|14059.2|14065.6|14063.6|14060.5|14058.5|57
1643360860000|2022-01-28 09:07:40|14061.5|14059.5|14057.7|14055.7|14062|14060|14055.1|14053.1|130
1643360870000|2022-01-28 09:07:50|14058.2|14056.2|14058.7|14056.7|14059|14057|14055.4|14053.4|59
1643360880000|2022-01-28 09:08:00|14058.9|14056.9|14064.7|14062.7|14064.9|14062.9|14057.7|14055.7|55
1643360890000|2022-01-28 09:08:10|14064.9|14062.9|14057.2|14055.2|14064.9|14062.9|14055.6|14053.6|123
1643360900000|2022-01-28 09:08:20|14057.1|14055.1|14060.5|14058.5|14061.2|14059.2|14057.1|14055.1|33
1643360910000|2022-01-28 09:08:30|14060.6|14058.6|14061.5|14059.5|14062.2|14060.2|14059.2|14057.2|29
1643360920000|2022-01-28 09:08:40|14061.4|14059.4|14061.5|14059.5|14066.4|14064.4|14060.7|14058.7|48
1643360930000|2022-01-28 09:08:50|14061.6|14059.6|14061.2|14059.2|14063.1|14061.1|14060.1|14058.1|17
1643360940000|2022-01-28 09:09:00|14061.6|14059.6|14060.7|14058.7|14064|14062|14059.6|14057.6|35
1643360950000|2022-01-28 09:09:10|14061|14059|14060.6|14058.6|14062.2|14060.2|14059.7|14057.7|21
1643360960000|2022-01-28 09:09:20|14060.7|14058.7|14065|14063|14065.1|14063.1|14060.7|14058.7|23
1643360970000|2022-01-28 09:09:30|14065.1|14063.1|14060.1|14058.1|14065.1|14063.1|14058.2|14056.2|46
1643360980000|2022-01-28 09:09:40|14059.9|14057.9|14062.5|14060.5|14062.5|14060.5|14057.6|14055.6|23
1643360990000|2022-01-28 09:09:50|14062.6|14060.6|14064.5|14062.5|14064.5|14062.5|14061.1|14059.1|17
1643361000000|2022-01-28 09:10:00|14064.6|14062.6|14062.2|14060.2|14065.9|14063.9|14062|14060|24
1643361010000|2022-01-28 09:10:10|14062.4|14060.4|14064.6|14062.6|14065.2|14063.2|14062|14060|16
1643361020000|2022-01-28 09:10:20|14064.7|14062.7|14064.6|14062.6|14065.2|14063.2|14063.4|14061.4|24
1643361030000|2022-01-28 09:10:30|14064.5|14062.5|14071.7|14069.7|14073.6|14071.6|14064.5|14062.5|41
1643361040000|2022-01-28 09:10:40|14071.6|14069.6|14076.1|14074.1|14076.6|14074.6|14071.6|14069.6|38
1643361050000|2022-01-28 09:10:50|14076.2|14074.2|14077.4|14075.4|14077.4|14075.4|14074.5|14072.5|38
1643361060000|2022-01-28 09:11:00|14077.2|14075.2|14081.6|14079.6|14081.6|14079.6|14074.4|14072.4|49
1643361070000|2022-01-28 09:11:10|14081.2|14079.2|14084.4|14082.4|14084.4|14082.4|14080|14078|41
1643361080000|2022-01-28 09:11:20|14083.4|14081.4|14090|14088|14090|14088|14082.7|14080.7|60
1643361090000|2022-01-28 09:11:30|14090.2|14088.2|14096.2|14094.2|14096.5|14094.5|14088.7|14086.7|95
1643361100000|2022-01-28 09:11:40|14096.1|14094.1|14096.1|14094.1|14096.5|14094.5|14094.5|14092.5|89
1643361110000|2022-01-28 09:11:50|14096|14094|14097.1|14095.1|14097.9|14095.9|14095.9|14093.9|39
1643361120000|2022-01-28 09:12:00|14098.1|14096.1|14098.1|14096.1|14099.6|14097.6|14096.1|14094.1|89
1643361130000|2022-01-28 09:12:10|14098.2|14096.2|14096|14094|14098.2|14096.2|14094.5|14092.5|61
1643361140000|2022-01-28 09:12:20|14095.9|14093.9|14095.5|14093.5|14096.5|14094.5|14093.9|14091.9|26
1643361150000|2022-01-28 09:12:30|14095.6|14093.6|14093|14091|14096.4|14094.4|14092.4|14090.4|33
1643361160000|2022-01-28 09:12:40|14094|14092|14092.5|14090.5|14094.9|14092.9|14089.4|14087.4|48
1643361170000|2022-01-28 09:12:50|14092.1|14090.1|14098.6|14096.6|14098.6|14096.6|14091|14089|56
1643361180000|2022-01-28 09:13:00|14098.5|14096.5|14094.6|14092.6|14098.5|14096.5|14094.2|14092.2|25
1643361190000|2022-01-28 09:13:10|14095.9|14093.9|14097.2|14095.2|14098.2|14096.2|14095.5|14093.5|13
1643361200000|2022-01-28 09:13:20|14097.1|14095.1|14103.9|14101.9|14104.2|14102.2|14096.4|14094.4|96
1643361210000|2022-01-28 09:13:30|14103.2|14101.2|14100.6|14098.6|14103.2|14101.2|14099.7|14097.7|38
1643361220000|2022-01-28 09:13:40|14100.7|14098.7|14110.4|14108.4|14111.4|14109.4|14100.7|14098.7|67
1643361230000|2022-01-28 09:13:50|14110.5|14108.5|14112.5|14110.5|14113.6|14111.6|14110|14108|85
1643361240000|2022-01-28 09:14:00|14112.6|14110.6|14111.1|14109.1|14112.9|14110.9|14110.7|14108.7|63
1643361250000|2022-01-28 09:14:10|14111.2|14109.2|14115.9|14113.9|14116|14114|14110.4|14108.4|78
1643361260000|2022-01-28 09:14:20|14116|14114|14120.4|14118.4|14120.5|14118.5|14116|14114|157
1643361270000|2022-01-28 09:14:30|14120.5|14118.5|14121.2|14119.2|14121.2|14119.2|14119.5|14117.5|120
1643361280000|2022-01-28 09:14:40|14121|14119|14121.1|14119.1|14124.5|14122.5|14121|14119|107
1643361290000|2022-01-28 09:14:50|14120.9|14118.9|14121.1|14119.1|14123|14121|14120.1|14118.1|42
1643361300000|2022-01-28 09:15:00|14121.2|14119.2|14119.2|14117.2|14124.1|14122.1|14117.7|14115.7|88
1643361310000|2022-01-28 09:15:10|14119.6|14117.6|14125.5|14123.5|14126.5|14124.5|14118.6|14116.6|57
1643361320000|2022-01-28 09:15:20|14126.5|14124.5|14128.6|14126.6|14129|14127|14124.4|14122.4|74
1643361330000|2022-01-28 09:15:30|14128.1|14126.1|14130.6|14128.6|14130.6|14128.6|14127.1|14125.1|60
1643361340000|2022-01-28 09:15:40|14130.7|14128.7|14129.5|14127.5|14130.9|14128.9|14128|14126|62
1643361350000|2022-01-28 09:15:50|14129.4|14127.4|14127.4|14125.4|14129.4|14127.4|14125.7|14123.7|36
1643361360000|2022-01-28 09:16:00|14127.1|14125.1|14123|14121|14127.7|14125.7|14121.4|14119.4|67
1643361370000|2022-01-28 09:16:10|14123.1|14121.1|14122.2|14120.2|14125.1|14123.1|14122.2|14120.2|37
1643361380000|2022-01-28 09:16:20|14122.6|14120.6|14119.7|14117.7|14123|14121|14118.5|14116.5|88
1643361390000|2022-01-28 09:16:30|14119.6|14117.6|14121.4|14119.4|14121.7|14119.7|14118.7|14116.7|23
1643361400000|2022-01-28 09:16:40|14121.2|14119.2|14122|14120|14122.6|14120.6|14120|14118|25
1643361410000|2022-01-28 09:16:50|14122.1|14120.1|14119.2|14117.2|14122.2|14120.2|14117.5|14115.5|52
1643361420000|2022-01-28 09:17:00|14119.4|14117.4|14117.9|14115.9|14121.4|14119.4|14117.9|14115.9|34
1643361430000|2022-01-28 09:17:10|14118|14116|14113.1|14111.1|14120.4|14118.4|14113.1|14111.1|82
1643361440000|2022-01-28 09:17:20|14113.2|14111.2|14114.9|14112.9|14119.1|14117.1|14113.2|14111.2|49
1643361450000|2022-01-28 09:17:30|14115|14113|14115.2|14113.2|14116.5|14114.5|14113.5|14111.5|36
1643361460000|2022-01-28 09:17:40|14115.1|14113.1|14115|14113|14116.6|14114.6|14114.1|14112.1|29
1643361470000|2022-01-28 09:17:50|14115.7|14113.7|14112.5|14110.5|14117.1|14115.1|14112.5|14110.5|46
1643361480000|2022-01-28 09:18:00|14112.6|14110.6|14111.2|14109.2|14114.4|14112.4|14108.6|14106.6|67
1643361490000|2022-01-28 09:18:10|14110.7|14108.7|14109|14107|14110.7|14108.7|14108.1|14106.1|32
1643361500000|2022-01-28 09:18:20|14109.1|14107.1|14111.4|14109.4|14111.5|14109.5|14108.2|14106.2|24
1643361510000|2022-01-28 09:18:30|14112.1|14110.1|14110|14108|14112.7|14110.7|14109.5|14107.5|29
1643361520000|2022-01-28 09:18:40|14110.1|14108.1|14108.5|14106.5|14110.5|14108.5|14108.5|14106.5|10
1643361530000|2022-01-28 09:18:50|14108.4|14106.4|14108.5|14106.5|14110|14108|14108.2|14106.2|14
1643361540000|2022-01-28 09:19:00|14108.4|14106.4|14109.6|14107.6|14110.6|14108.6|14106|14104|31
1643361550000|2022-01-28 09:19:10|14108.7|14106.7|14108.4|14106.4|14109.9|14107.9|14105.4|14103.4|20
1643361560000|2022-01-28 09:19:20|14108.1|14106.1|14108|14106|14109.1|14107.1|14105.5|14103.5|20
1643361570000|2022-01-28 09:19:30|14108.1|14106.1|14106.7|14104.7|14109|14107|14105.6|14103.6|25
1643361580000|2022-01-28 09:19:40|14106.6|14104.6|14106|14104|14108.5|14106.5|14105.6|14103.6|21
1643361590000|2022-01-28 09:19:50|14105.9|14103.9|14105.5|14103.5|14107.4|14105.4|14105.1|14103.1|9
1643361600000|2022-01-28 09:20:00|14105.6|14103.6|14102.1|14100.1|14106.9|14104.9|14101.9|14099.9|41
1643361610000|2022-01-28 09:20:10|14101.9|14099.9|14106.2|14104.2|14107.4|14105.4|14101.7|14099.7|29
1643361620000|2022-01-28 09:20:20|14106|14104|14107.4|14105.4|14107.9|14105.9|14104.4|14102.4|16
1643361630000|2022-01-28 09:20:30|14105.1|14103.1|14104.7|14102.7|14106.5|14104.5|14103.5|14101.5|28
1643361640000|2022-01-28 09:20:40|14105|14103|14104.6|14102.6|14106.2|14104.2|14102.9|14100.9|31
1643361650000|2022-01-28 09:20:50|14104.9|14102.9|14104.5|14102.5|14107.5|14105.5|14103.6|14101.6|33
1643361660000|2022-01-28 09:21:00|14105.1|14103.1|14106|14104|14107.1|14105.1|14103.9|14101.9|11
1643361670000|2022-01-28 09:21:10|14103.9|14101.9|14101.7|14099.7|14104|14102|14100.9|14098.9|68
1643361680000|2022-01-28 09:21:20|14101.5|14099.5|14103|14101|14103|14101|14100.2|14098.2|18
1643361690000|2022-01-28 09:21:30|14102.4|14100.4|14100.5|14098.5|14104.2|14102.2|14100.5|14098.5|21
1643361700000|2022-01-28 09:21:40|14100.4|14098.4|14097.1|14095.1|14100.6|14098.6|14097.1|14095.1|49
1643361710000|2022-01-28 09:21:50|14097|14095|14098.2|14096.2|14098.5|14096.5|14094.5|14092.5|53
1643361720000|2022-01-28 09:22:00|14097.7|14095.7|14103.4|14101.4|14104.7|14102.7|14097.2|14095.2|29
1643361730000|2022-01-28 09:22:10|14103.1|14101.1|14102.6|14100.6|14104|14102|14102.4|14100.4|21
1643361740000|2022-01-28 09:22:20|14103|14101|14104.1|14102.1|14104.1|14102.1|14101.7|14099.7|22
1643361750000|2022-01-28 09:22:30|14104.4|14102.4|14111.2|14109.2|14111.7|14109.7|14104.4|14102.4|62
1643361760000|2022-01-28 09:22:40|14111.4|14109.4|14111.5|14109.5|14112.6|14110.6|14110.5|14108.5|27
1643361770000|2022-01-28 09:22:50|14111.6|14109.6|14113.9|14111.9|14115.2|14113.2|14111|14109|50
1643361780000|2022-01-28 09:23:00|14114.5|14112.5|14120.9|14118.9|14121.4|14119.4|14114.5|14112.5|46
1643361790000|2022-01-28 09:23:10|14121|14119|14125.1|14123.1|14125.4|14123.4|14119.6|14117.6|35
1643361800000|2022-01-28 09:23:20|14124.7|14122.7|14125.1|14123.1|14127.6|14125.6|14123.1|14121.1|43
1643361810000|2022-01-28 09:23:30|14124.9|14122.9|14124.7|14122.7|14127|14125|14121.7|14119.7|73
1643361820000|2022-01-28 09:23:40|14124.6|14122.6|14124.2|14122.2|14125.5|14123.5|14123.2|14121.2|23
1643361830000|2022-01-28 09:23:50|14124.1|14122.1|14122.9|14120.9|14124.4|14122.4|14122.7|14120.7|17
1643361840000|2022-01-28 09:24:00|14122.7|14120.7|14119.9|14117.9|14122.7|14120.7|14119.1|14117.1|36
1643361850000|2022-01-28 09:24:10|14120.4|14118.4|14112.9|14110.9|14120.5|14118.5|14110.7|14108.7|48
1643361860000|2022-01-28 09:24:20|14113.4|14111.4|14113.6|14111.6|14113.6|14111.6|14111|14109|11
1643361870000|2022-01-28 09:24:30|14113.7|14111.7|14114|14112|14116.1|14114.1|14112.9|14110.9|10
1643361880000|2022-01-28 09:24:40|14113.9|14111.9|14115.4|14113.4|14117.7|14115.7|14112.7|14110.7|28
1643361890000|2022-01-28 09:24:50|14115.6|14113.6|14114.6|14112.6|14115.7|14113.7|14112.6|14110.6|26
1643361900000|2022-01-28 09:25:00|14114.1|14112.1|14112.4|14110.4|14115|14113|14108.9|14106.9|29
1643361910000|2022-01-28 09:25:10|14112.2|14110.2|14118.2|14116.2|14122|14120|14112.2|14110.2|61
1643361920000|2022-01-28 09:25:20|14118.7|14116.7|14118.7|14116.7|14120.5|14118.5|14116.5|14114.5|19
1643361930000|2022-01-28 09:25:30|14118.4|14116.4|14114.7|14112.7|14119|14117|14114.2|14112.2|13
1643361940000|2022-01-28 09:25:40|14114.6|14112.6|14113|14111|14115|14113|14113|14111|18
1643361950000|2022-01-28 09:25:50|14112.9|14110.9|14108|14106|14112.9|14110.9|14108|14106|30
1643361960000|2022-01-28 09:26:00|14107.9|14105.9|14112.7|14110.7|14112.9|14110.9|14106.1|14104.1|36
1643361970000|2022-01-28 09:26:10|14112.6|14110.6|14114.7|14112.7|14114.7|14112.7|14112.5|14110.5|23
1643361980000|2022-01-28 09:26:20|14114.9|14112.9|14113.9|14111.9|14114.9|14112.9|14112.1|14110.1|14
1643361990000|2022-01-28 09:26:30|14114.2|14112.2|14115.2|14113.2|14115.2|14113.2|14112.6|14110.6|11
1643362000000|2022-01-28 09:26:40|14115.1|14113.1|14115.9|14113.9|14116.5|14114.5|14113.9|14111.9|9
1643362010000|2022-01-28 09:26:50|14115.7|14113.7|14112.4|14110.4|14117|14115|14109.6|14107.6|34
1643362020000|2022-01-28 09:27:00|14112.2|14110.2|14112.6|14110.6|14112.9|14110.9|14110.5|14108.5|10
1643362030000|2022-01-28 09:27:10|14112.5|14110.5|14112.6|14110.6|14116.7|14114.7|14112.5|14110.5|28
1643362040000|2022-01-28 09:27:20|14112.5|14110.5|14111.7|14109.7|14112.7|14110.7|14110.7|14108.7|17
1643362050000|2022-01-28 09:27:30|14112|14110|14111.2|14109.2|14112|14110|14110|14108|10
1643362060000|2022-01-28 09:27:40|14111.4|14109.4|14113.2|14111.2|14114|14112|14110.7|14108.7|9
1643362070000|2022-01-28 09:27:50|14113.1|14111.1|14111.1|14109.1|14113.4|14111.4|14110|14108|10
1643362080000|2022-01-28 09:28:00|14111|14109|14108|14106|14111.7|14109.7|14106.7|14104.7|20
1643362090000|2022-01-28 09:28:10|14108.1|14106.1|14108|14106|14108.7|14106.7|14106.9|14104.9|19
1643362100000|2022-01-28 09:28:20|14107.9|14105.9|14110.5|14108.5|14110.5|14108.5|14107.2|14105.2|7
1643362110000|2022-01-28 09:28:30|14110.6|14108.6|14113.7|14111.7|14114.6|14112.6|14110.6|14108.6|18
1643362120000|2022-01-28 09:28:40|14114.2|14112.2|14111|14109|14114.7|14112.7|14109.7|14107.7|8
1643362130000|2022-01-28 09:28:50|14111.1|14109.1|14110.7|14108.7|14112.7|14110.7|14110.7|14108.7|18
1643362140000|2022-01-28 09:29:00|14110.6|14108.6|14105.5|14103.5|14110.6|14108.6|14103.1|14101.1|59
1643362150000|2022-01-28 09:29:10|14105|14103|14103.6|14101.6|14105|14103|14102.7|14100.7|24
1643362160000|2022-01-28 09:29:20|14102.7|14100.7|14097.6|14095.6|14102.9|14100.9|14096.9|14094.9|55
1643362170000|2022-01-28 09:29:30|14097.7|14095.7|14094.5|14092.5|14097.7|14095.7|14094|14092|53
1643362180000|2022-01-28 09:29:40|14095.1|14093.1|14094.2|14092.2|14097.5|14095.5|14093.7|14091.7|51
1643362190000|2022-01-28 09:29:50|14094.6|14092.6|14092.4|14090.4|14096|14094|14092.1|14090.1|43
1643362200000|2022-01-28 09:30:00|14092.6|14090.6|14099.9|14097.9|14101.6|14099.6|14091.9|14089.9|67
1643362210000|2022-01-28 09:30:10|14099.6|14097.6|14096.7|14094.7|14100|14098|14095.6|14093.6|17
1643362220000|2022-01-28 09:30:20|14097.7|14095.7|14101.4|14099.4|14103.7|14101.7|14097.7|14095.7|35
1643362230000|2022-01-28 09:30:30|14102.1|14100.1|14104.4|14102.4|14104.6|14102.6|14100.9|14098.9|30
1643362240000|2022-01-28 09:30:40|14104.6|14102.6|14108.1|14106.1|14108.1|14106.1|14100.7|14098.7|34
1643362250000|2022-01-28 09:30:50|14108.2|14106.2|14110.5|14108.5|14111.7|14109.7|14107.9|14105.9|58
1643362260000|2022-01-28 09:31:00|14110.4|14108.4|14114.1|14112.1|14114.5|14112.5|14109.2|14107.2|62
1643362270000|2022-01-28 09:31:10|14114|14112|14112.2|14110.2|14116.7|14114.7|14112|14110|36
1643362280000|2022-01-28 09:31:20|14112.5|14110.5|14113.4|14111.4|14116.2|14114.2|14112.5|14110.5|36
1643362290000|2022-01-28 09:31:30|14113.5|14111.5|14110.7|14108.7|14114.1|14112.1|14107.9|14105.9|29
1643362300000|2022-01-28 09:31:40|14109.6|14107.6|14105.4|14103.4|14109.6|14107.6|14104.9|14102.9|26
1643362310000|2022-01-28 09:31:50|14105.1|14103.1|14103.4|14101.4|14106.9|14104.9|14102.9|14100.9|24
1643362320000|2022-01-28 09:32:00|14102.4|14100.4|14099.5|14097.5|14104.1|14102.1|14098.1|14096.1|62
1643362330000|2022-01-28 09:32:10|14099.6|14097.6|14088.5|14086.5|14099.6|14097.6|14088.1|14086.1|93
1643362340000|2022-01-28 09:32:20|14088.1|14086.1|14087.7|14085.7|14090.2|14088.2|14087.4|14085.4|62
1643362350000|2022-01-28 09:32:30|14087.9|14085.9|14090.5|14088.5|14090.9|14088.9|14086.5|14084.5|32
1643362360000|2022-01-28 09:32:40|14090.4|14088.4|14093.5|14091.5|14094|14092|14089.6|14087.6|29
1643362370000|2022-01-28 09:32:50|14092.9|14090.9|14104.1|14102.1|14105.2|14103.2|14092.5|14090.5|55
1643362380000|2022-01-28 09:33:00|14104.6|14102.6|14103.2|14101.2|14105|14103|14100.4|14098.4|43
1643362390000|2022-01-28 09:33:10|14103.1|14101.1|14104.5|14102.5|14108.5|14106.5|14102.1|14100.1|36
1643362400000|2022-01-28 09:33:20|14104.6|14102.6|14109.2|14107.2|14110|14108|14104.6|14102.6|46
1643362410000|2022-01-28 09:33:30|14109.4|14107.4|14106.6|14104.6|14110.7|14108.7|14104.9|14102.9|30
1643362420000|2022-01-28 09:33:40|14107.4|14105.4|14107|14105|14109|14107|14106.6|14104.6|25
1643362430000|2022-01-28 09:33:50|14106.9|14104.9|14105.4|14103.4|14108.2|14106.2|14105.4|14103.4|16
1643362440000|2022-01-28 09:34:00|14106.5|14104.5|14102.4|14100.4|14106.5|14104.5|14101.4|14099.4|26
1643362450000|2022-01-28 09:34:10|14102|14100|14101.7|14099.7|14102.7|14100.7|14099.9|14097.9|32
1643362460000|2022-01-28 09:34:20|14101.9|14099.9|14105.7|14103.7|14106.6|14104.6|14100.2|14098.2|42
1643362470000|2022-01-28 09:34:30|14105.5|14103.5|14099.9|14097.9|14106.5|14104.5|14099.9|14097.9|17
1643362480000|2022-01-28 09:34:40|14099.7|14097.7|14096.7|14094.7|14099.7|14097.7|14094.4|14092.4|76
1643362490000|2022-01-28 09:34:50|14096.2|14094.2|14097.2|14095.2|14097.6|14095.6|14095.4|14093.4|15
1643362500000|2022-01-28 09:35:00|14097|14095|14100.1|14098.1|14100.4|14098.4|14094.9|14092.9|14
1643362510000|2022-01-28 09:35:10|14099.6|14097.6|14100.7|14098.7|14101.7|14099.7|14098.2|14096.2|9
1643362520000|2022-01-28 09:35:20|14100.6|14098.6|14100.1|14098.1|14101.6|14099.6|14098.2|14096.2|6
1643362530000|2022-01-28 09:35:30|14100|14098|14100.9|14098.9|14101.7|14099.7|14099.2|14097.2|16
1643362540000|2022-01-28 09:35:40|14100.7|14098.7|14100.5|14098.5|14101|14099|14098.7|14096.7|10
1643362550000|2022-01-28 09:35:50|14100.4|14098.4|14096.6|14094.6|14101.6|14099.6|14096.5|14094.5|32
1643362560000|2022-01-28 09:36:00|14097.7|14095.7|14092.6|14090.6|14098.9|14096.9|14092|14090|32
1643362570000|2022-01-28 09:36:10|14092.5|14090.5|14093.7|14091.7|14096.6|14094.6|14091.4|14089.4|22
1643362580000|2022-01-28 09:36:20|14093.4|14091.4|14095.1|14093.1|14095.6|14093.6|14092.7|14090.7|16
1643362590000|2022-01-28 09:36:30|14095.2|14093.2|14095.9|14093.9|14098|14096|14095.2|14093.2|5
1643362600000|2022-01-28 09:36:40|14095.7|14093.7|14094.1|14092.1|14098.1|14096.1|14093.9|14091.9|13
1643362610000|2022-01-28 09:36:50|14094.2|14092.2|14086.6|14084.6|14094.4|14092.4|14084.9|14082.9|58
1643362620000|2022-01-28 09:37:00|14086.7|14084.7|14082.4|14080.4|14088.9|14086.9|14081.7|14079.7|55
1643362630000|2022-01-28 09:37:10|14082.7|14080.7|14083.5|14081.5|14086.2|14084.2|14081.4|14079.4|56
1643362640000|2022-01-28 09:37:20|14083.6|14081.6|14084.5|14082.5|14084.9|14082.9|14082.6|14080.6|17
1643362650000|2022-01-28 09:37:30|14084.2|14082.2|14084.1|14082.1|14085.9|14083.9|14081.9|14079.9|15
1643362660000|2022-01-28 09:37:40|14084.2|14082.2|14091.7|14089.7|14092.7|14090.7|14084|14082|56
1643362670000|2022-01-28 09:37:50|14091.1|14089.1|14089.1|14087.1|14092|14090|14087.9|14085.9|23
1643362680000|2022-01-28 09:38:00|14089|14087|14090.4|14088.4|14091.9|14089.9|14088.5|14086.5|16
1643362690000|2022-01-28 09:38:10|14090.2|14088.2|14091.5|14089.5|14092.4|14090.4|14089.4|14087.4|15
1643362700000|2022-01-28 09:38:20|14091.1|14089.1|14084.5|14082.5|14092.5|14090.5|14083.2|14081.2|60
1643362710000|2022-01-28 09:38:30|14084.4|14082.4|14089|14087|14089.5|14087.5|14083.5|14081.5|10
1643362720000|2022-01-28 09:38:40|14089.4|14087.4|14087.4|14085.4|14089.5|14087.5|14084|14082|38
1643362730000|2022-01-28 09:38:50|14087.1|14085.1|14090.5|14088.5|14092.1|14090.1|14086.7|14084.7|23
1643362740000|2022-01-28 09:39:00|14090.6|14088.6|14084.7|14082.7|14090.7|14088.7|14084.7|14082.7|17
1643362750000|2022-01-28 09:39:10|14084.6|14082.6|14085.7|14083.7|14086.2|14084.2|14084.6|14082.6|14
1643362760000|2022-01-28 09:39:20|14085.2|14083.2|14088.6|14086.6|14089.9|14087.9|14084.9|14082.9|8
1643362770000|2022-01-28 09:39:30|14088.5|14086.5|14088.7|14086.7|14092.1|14090.1|14088.5|14086.5|19
1643362780000|2022-01-28 09:39:40|14088.9|14086.9|14091.1|14089.1|14091.1|14089.1|14088.9|14086.9|5
1643362790000|2022-01-28 09:39:50|14091.2|14089.2|14090|14088|14091.4|14089.4|14090|14088|6
1643362800000|2022-01-28 09:40:00|14090.5|14088.5|14094.6|14092.6|14096|14094|14090.2|14088.2|24
1643362810000|2022-01-28 09:40:10|14094.4|14092.4|14090.5|14088.5|14094.4|14092.4|14085.5|14083.5|43
1643362820000|2022-01-28 09:40:20|14091.2|14089.2|14088.2|14086.2|14091.2|14089.2|14088.2|14086.2|12
1643362830000|2022-01-28 09:40:30|14088.4|14086.4|14087.9|14085.9|14091|14089|14087.4|14085.4|12
1643362840000|2022-01-28 09:40:40|14088|14086|14088.1|14086.1|14089.2|14087.2|14087.2|14085.2|8
1643362850000|2022-01-28 09:40:50|14088.2|14086.2|14088.6|14086.6|14089|14087|14083.7|14081.7|31
1643362860000|2022-01-28 09:41:00|14088.2|14086.2|14086.9|14084.9|14088.6|14086.6|14085.6|14083.6|18
1643362870000|2022-01-28 09:41:10|14087.2|14085.2|14087.2|14085.2|14090|14088|14086.9|14084.9|10
1643362880000|2022-01-28 09:41:20|14087.4|14085.4|14087|14085|14087.4|14085.4|14084.7|14082.7|24
1643362890000|2022-01-28 09:41:30|14088.6|14086.6|14085.5|14083.5|14094.2|14092.2|14085.5|14083.5|111
1643362900000|2022-01-28 09:41:40|14084.9|14082.9|14086.9|14084.9|14087.7|14085.7|14084.4|14082.4|23
1643362910000|2022-01-28 09:41:50|14086.7|14084.7|14085.9|14083.9|14087.5|14085.5|14084.6|14082.6|21
1643362920000|2022-01-28 09:42:00|14085.7|14083.7|14083.4|14081.4|14087.1|14085.1|14083.1|14081.1|31
1643362930000|2022-01-28 09:42:10|14081.4|14079.4|14085.4|14083.4|14087.6|14085.6|14080.5|14078.5|49
1643362940000|2022-01-28 09:42:20|14086.1|14084.1|14083.7|14081.7|14087.4|14085.4|14082|14080|26
1643362950000|2022-01-28 09:42:30|14083.6|14081.6|14085.1|14083.1|14086.5|14084.5|14083.5|14081.5|31
1643362960000|2022-01-28 09:42:40|14085.2|14083.2|14085.7|14083.7|14088.1|14086.1|14084.5|14082.5|8
1643362970000|2022-01-28 09:42:50|14085.6|14083.6|14086|14084|14088.1|14086.1|14084.2|14082.2|14
1643362980000|2022-01-28 09:43:00|14085.2|14083.2|14088.2|14086.2|14088.4|14086.4|14085.1|14083.1|7
1643362990000|2022-01-28 09:43:10|14090.7|14088.7|14095|14093|14095|14093|14090.2|14088.2|77
1643363000000|2022-01-28 09:43:20|14095.5|14093.5|14096.6|14094.6|14098|14096|14095|14093|30
1643363010000|2022-01-28 09:43:30|14096.5|14094.5|14095.7|14093.7|14098.2|14096.2|14095.1|14093.1|35
1643363020000|2022-01-28 09:43:40|14095.9|14093.9|14101.7|14099.7|14102.6|14100.6|14095.9|14093.9|20
1643363030000|2022-01-28 09:43:50|14101.9|14099.9|14101.1|14099.1|14104.9|14102.9|14100.6|14098.6|41
1643363040000|2022-01-28 09:44:00|14100.7|14098.7|14100.6|14098.6|14103.1|14101.1|14100.6|14098.6|24
1643363050000|2022-01-28 09:44:10|14100.9|14098.9|14105.5|14103.5|14105.5|14103.5|14100.4|14098.4|37
1643363060000|2022-01-28 09:44:20|14105.9|14103.9|14104.7|14102.7|14106.1|14104.1|14104.2|14102.2|48
1643363070000|2022-01-28 09:44:30|14104.6|14102.6|14105.2|14103.2|14106.6|14104.6|14104.5|14102.5|53
1643363080000|2022-01-28 09:44:40|14104.9|14102.9|14105|14103|14106.4|14104.4|14104.5|14102.5|18
1643363090000|2022-01-28 09:44:50|14105.1|14103.1|14105.2|14103.2|14106.7|14104.7|14105.1|14103.1|97
1643363100000|2022-01-28 09:45:00|14105.1|14103.1|14100.4|14098.4|14106.2|14104.2|14100.4|14098.4|36
1643363110000|2022-01-28 09:45:10|14100.2|14098.2|14101|14099|14101.9|14099.9|14099.2|14097.2|32
1643363120000|2022-01-28 09:45:20|14100.9|14098.9|14105|14103|14105|14103|14100.9|14098.9|5
1643363130000|2022-01-28 09:45:30|14104.4|14102.4|14104.6|14102.6|14106.1|14104.1|14102.6|14100.6|28
1643363140000|2022-01-28 09:45:40|14104.7|14102.7|14111.2|14109.2|14111.2|14109.2|14104.7|14102.7|73
1643363150000|2022-01-28 09:45:50|14111.1|14109.1|14109.9|14107.9|14111.1|14109.1|14107.5|14105.5|10
1643363160000|2022-01-28 09:46:00|14110|14108|14107.5|14105.5|14111|14109|14107.5|14105.5|46
1643363170000|2022-01-28 09:46:10|14108.6|14106.6|14107.2|14105.2|14108.7|14106.7|14105.2|14103.2|26
1643363180000|2022-01-28 09:46:20|14107.5|14105.5|14101.4|14099.4|14107.7|14105.7|14101.4|14099.4|54
1643363190000|2022-01-28 09:46:30|14102.9|14100.9|14095.5|14093.5|14103|14101|14093.9|14091.9|79
1643363200000|2022-01-28 09:46:40|14095.6|14093.6|14095.6|14093.6|14097|14095|14094.6|14092.6|19
1643363210000|2022-01-28 09:46:50|14095.9|14093.9|14099.1|14097.1|14100.4|14098.4|14095.5|14093.5|10
1643363220000|2022-01-28 09:47:00|14100.1|14098.1|14102.1|14100.1|14104|14102|14099.7|14097.7|25
1643363230000|2022-01-28 09:47:10|14103|14101|14103.5|14101.5|14104.5|14102.5|14101.5|14099.5|31
1643363240000|2022-01-28 09:47:20|14103|14101|14100.7|14098.7|14103|14101|14098.4|14096.4|34
1643363250000|2022-01-28 09:47:30|14100.9|14098.9|14094.6|14092.6|14100.9|14098.9|14094.6|14092.6|29
1643363260000|2022-01-28 09:47:40|14094.5|14092.5|14088.4|14086.4|14094.5|14092.5|14086.5|14084.5|104
1643363270000|2022-01-28 09:47:50|14088.6|14086.6|14089.5|14087.5|14090.4|14088.4|14087.7|14085.7|27
1643363280000|2022-01-28 09:48:00|14089.4|14087.4|14095.4|14093.4|14095.5|14093.5|14089|14087|25
1643363290000|2022-01-28 09:48:10|14095.9|14093.9|14097.2|14095.2|14101.6|14099.6|14095.7|14093.7|43
1643363300000|2022-01-28 09:48:20|14097.1|14095.1|14094.2|14092.2|14099.5|14097.5|14094|14092|13
1643363310000|2022-01-28 09:48:30|14094.1|14092.1|14092.1|14090.1|14094.6|14092.6|14090.9|14088.9|31
1643363320000|2022-01-28 09:48:40|14092.9|14090.9|14093.2|14091.2|14096.1|14094.1|14092.7|14090.7|8
1643363330000|2022-01-28 09:48:50|14094.1|14092.1|14095.6|14093.6|14095.7|14093.7|14093.5|14091.5|0
1643363340000|2022-01-28 09:49:00|14094.2|14092.2|14090|14088|14094.5|14092.5|14087.6|14085.6|17
1643363350000|2022-01-28 09:49:10|14089.9|14087.9|14087.9|14085.9|14090.4|14088.4|14086.5|14084.5|9
1643363360000|2022-01-28 09:49:20|14088|14086|14081.2|14079.2|14088|14086|14081|14079|56
1643363370000|2022-01-28 09:49:30|14081.1|14079.1|14077.9|14075.9|14082|14080|14076.9|14074.9|63
1643363380000|2022-01-28 09:49:40|14077.6|14075.6|14075.5|14073.5|14079.5|14077.5|14075.2|14073.2|46
1643363390000|2022-01-28 09:49:50|14075.4|14073.4|14084.7|14082.7|14085.4|14083.4|14075.4|14073.4|25
1643363400000|2022-01-28 09:50:00|14084.6|14082.6|14086.2|14084.2|14086.4|14084.4|14082.5|14080.5|23
1643363410000|2022-01-28 09:50:10|14086.1|14084.1|14087.5|14085.5|14089.5|14087.5|14085.7|14083.7|52
1643363420000|2022-01-28 09:50:20|14087.6|14085.6|14084.2|14082.2|14088.5|14086.5|14084.1|14082.1|16
1643363430000|2022-01-28 09:50:30|14084.5|14082.5|14080.5|14078.5|14085.2|14083.2|14080.4|14078.4|12
1643363440000|2022-01-28 09:50:40|14080.6|14078.6|14078.6|14076.6|14082.1|14080.1|14078|14076|26
1643363450000|2022-01-28 09:50:50|14078.5|14076.5|14075.4|14073.4|14078.5|14076.5|14075.4|14073.4|81
1643363460000|2022-01-28 09:51:00|14075.9|14073.9|14072.7|14070.7|14076.4|14074.4|14070.2|14068.2|70
1643363470000|2022-01-28 09:51:10|14072.1|14070.1|14073.9|14071.9|14074.9|14072.9|14072|14070|20
1643363480000|2022-01-28 09:51:20|14074.6|14072.6|14074|14072|14075.4|14073.4|14072.9|14070.9|23
1643363490000|2022-01-28 09:51:30|14073.7|14071.7|14071.9|14069.9|14073.7|14071.7|14070.6|14068.6|24
1643363500000|2022-01-28 09:51:40|14072|14070|14071|14069|14074|14072|14070.7|14068.7|22
1643363510000|2022-01-28 09:51:50|14070.7|14068.7|14072.7|14070.7|14076.4|14074.4|14070.6|14068.6|46
1643363520000|2022-01-28 09:52:00|14072.6|14070.6|14071.1|14069.1|14073.6|14071.6|14069|14067|49
1643363530000|2022-01-28 09:52:10|14071|14069|14068.2|14066.2|14071|14069|14067|14065|76
1643363540000|2022-01-28 09:52:20|14068.4|14066.4|14072|14070|14072|14070|14068.4|14066.4|31
1643363550000|2022-01-28 09:52:30|14071.9|14069.9|14073.4|14071.4|14075.6|14073.6|14070.6|14068.6|64
1643363560000|2022-01-28 09:52:40|14073.2|14071.2|14077.2|14075.2|14078.1|14076.1|14073.2|14071.2|30
1643363570000|2022-01-28 09:52:50|14077.1|14075.1|14076.2|14074.2|14077.9|14075.9|14076.1|14074.1|26
1643363580000|2022-01-28 09:53:00|14076.1|14074.1|14079.1|14077.1|14079.2|14077.2|14075|14073|34
1643363590000|2022-01-28 09:53:10|14079|14077|14076.7|14074.7|14079|14077|14075.2|14073.2|17
1643363600000|2022-01-28 09:53:20|14076.9|14074.9|14078.5|14076.5|14079.2|14077.2|14076.5|14074.5|11
1643363610000|2022-01-28 09:53:30|14079|14077|14077.6|14075.6|14079.2|14077.2|14077.6|14075.6|17
1643363620000|2022-01-28 09:53:40|14076.7|14074.7|14070.2|14068.2|14079|14077|14069.5|14067.5|57
1643363630000|2022-01-28 09:53:50|14070.4|14068.4|14074.6|14072.6|14074.9|14072.9|14068.5|14066.5|41
1643363640000|2022-01-28 09:54:00|14074.7|14072.7|14078|14076|14078|14076|14074.2|14072.2|10
1643363650000|2022-01-28 09:54:10|14078.1|14076.1|14078.7|14076.7|14079.4|14077.4|14077.6|14075.6|12
1643363660000|2022-01-28 09:54:20|14078|14076|14077.5|14075.5|14078.5|14076.5|14076|14074|36
1643363670000|2022-01-28 09:54:30|14077.2|14075.2|14071.5|14069.5|14077.4|14075.4|14071.2|14069.2|20
1643363680000|2022-01-28 09:54:40|14071.6|14069.6|14073|14071|14074.1|14072.1|14070.5|14068.5|36
1643363690000|2022-01-28 09:54:50|14072.9|14070.9|14077.9|14075.9|14078.5|14076.5|14071.2|14069.2|14
1643363700000|2022-01-28 09:55:00|14078|14076|14084|14082|14084.7|14082.7|14078|14076|46
1643363710000|2022-01-28 09:55:10|14083.7|14081.7|14084.9|14082.9|14087.1|14085.1|14083.5|14081.5|33
1643363720000|2022-01-28 09:55:20|14085|14083|14082.9|14080.9|14086.4|14084.4|14082.9|14080.9|33
1643363730000|2022-01-28 09:55:30|14082.7|14080.7|14082.5|14080.5|14083.7|14081.7|14079.6|14077.6|16
1643363740000|2022-01-28 09:55:40|14082.6|14080.6|14082.5|14080.5|14083.7|14081.7|14082.5|14080.5|4
1643363750000|2022-01-28 09:55:50|14080.7|14078.7|14080.4|14078.4|14080.9|14078.9|14077.6|14075.6|15
1643363760000|2022-01-28 09:56:00|14080.5|14078.5|14080.5|14078.5|14080.7|14078.7|14078.6|14076.6|11
1643363770000|2022-01-28 09:56:10|14079.4|14077.4|14074.6|14072.6|14080.6|14078.6|14074.5|14072.5|24
1643363780000|2022-01-28 09:56:20|14074.5|14072.5|14074|14072|14076.2|14074.2|14073.9|14071.9|9
1643363790000|2022-01-28 09:56:30|14073.9|14071.9|14073.6|14071.6|14074.9|14072.9|14073|14071|17
1643363800000|2022-01-28 09:56:40|14073.5|14071.5|14070.2|14068.2|14074.1|14072.1|14068.4|14066.4|32
1643363810000|2022-01-28 09:56:50|14070.1|14068.1|14071|14069|14071.2|14069.2|14068.9|14066.9|17
1643363820000|2022-01-28 09:57:00|14071.2|14069.2|14073.6|14071.6|14075.4|14073.4|14070.6|14068.6|17
1643363830000|2022-01-28 09:57:10|14073.5|14071.5|14066.9|14064.9|14073.6|14071.6|14066.9|14064.9|26
1643363840000|2022-01-28 09:57:20|14066.7|14064.7|14066.1|14064.1|14067.9|14065.9|14063.7|14061.7|59
1643363850000|2022-01-28 09:57:30|14066.2|14064.2|14065.5|14063.5|14068.4|14066.4|14064.9|14062.9|12
1643363860000|2022-01-28 09:57:40|14065.4|14063.4|14068.7|14066.7|14069|14067|14061.1|14059.1|35
1643363870000|2022-01-28 09:57:50|14068.9|14066.9|14068.7|14066.7|14070.7|14068.7|14067|14065|16
1643363880000|2022-01-28 09:58:00|14068.9|14066.9|14065.5|14063.5|14068.9|14066.9|14063.4|14061.4|16
1643363890000|2022-01-28 09:58:10|14065.6|14063.6|14068.6|14066.6|14069.7|14067.7|14065.5|14063.5|51
1643363900000|2022-01-28 09:58:20|14068.4|14066.4|14068.4|14066.4|14068.7|14066.7|14066.4|14064.4|10
1643363910000|2022-01-28 09:58:30|14068.5|14066.5|14068.7|14066.7|14070.5|14068.5|14067.9|14065.9|11
1643363920000|2022-01-28 09:58:40|14068.9|14066.9|14071|14069|14072.4|14070.4|14067.7|14065.7|28
1643363930000|2022-01-28 09:58:50|14070.9|14068.9|14075.2|14073.2|14075.7|14073.7|14070.9|14068.9|38
1643363940000|2022-01-28 09:59:00|14075.1|14073.1|14076.2|14074.2|14078.2|14076.2|14075.1|14073.1|28
1643363950000|2022-01-28 09:59:10|14075.6|14073.6|14075.6|14073.6|14078.4|14076.4|14075.5|14073.5|18
1643363960000|2022-01-28 09:59:20|14075.7|14073.7|14074|14072|14075.7|14073.7|14072.9|14070.9|6
1643363970000|2022-01-28 09:59:30|14073.9|14071.9|14074.6|14072.6|14075.7|14073.7|14072.6|14070.6|46
1643363980000|2022-01-28 09:59:40|14074.2|14072.2|14075.7|14073.7|14076.7|14074.7|14074.1|14072.1|26
1643363990000|2022-01-28 09:59:50|14075.6|14073.6|14075.2|14073.2|14076.5|14074.5|14073.6|14071.6|11
1643364000000|2022-01-28 10:00:00|14075.5|14073.5|14075.2|14073.2|14076.6|14074.6|14073.6|14071.6|53
1643364010000|2022-01-28 10:00:10|14075.1|14073.1|14071.4|14069.4|14075.2|14073.2|14070.9|14068.9|8
1643364020000|2022-01-28 10:00:20|14070.6|14068.6|14067.9|14065.9|14070.9|14068.9|14067.5|14065.5|15
1643364030000|2022-01-28 10:00:30|14067.7|14065.7|14070.2|14068.2|14071.7|14069.7|14067.7|14065.7|22
1643364040000|2022-01-28 10:00:40|14070.1|14068.1|14072.7|14070.7|14073.4|14071.4|14069.5|14067.5|9
1643364050000|2022-01-28 10:00:50|14072.6|14070.6|14069|14067|14072.6|14070.6|14067.6|14065.6|12
1643364060000|2022-01-28 10:01:00|14068.7|14066.7|14067.1|14065.1|14068.7|14066.7|14065.6|14063.6|27
1643364070000|2022-01-28 10:01:10|14067|14065|14068.7|14066.7|14071.2|14069.2|14067|14065|12
1643364080000|2022-01-28 10:01:20|14068.6|14066.6|14068.7|14066.7|14069.7|14067.7|14067.2|14065.2|13
1643364090000|2022-01-28 10:01:30|14068.9|14066.9|14068.4|14066.4|14069.1|14067.1|14067.5|14065.5|15
1643364100000|2022-01-28 10:01:40|14068.6|14066.6|14069.4|14067.4|14070.9|14068.9|14068.2|14066.2|11
1643364110000|2022-01-28 10:01:50|14069.5|14067.5|14068.7|14066.7|14070.4|14068.4|14067.7|14065.7|7
1643364120000|2022-01-28 10:02:00|14067|14065|14058.4|14056.4|14067|14065|14058.1|14056.1|90
1643364130000|2022-01-28 10:02:10|14058.5|14056.5|14060|14058|14061|14059|14058|14056|30
1643364140000|2022-01-28 10:02:20|14059.9|14057.9|14055.6|14053.6|14059.9|14057.9|14053.4|14051.4|114
1643364150000|2022-01-28 10:02:30|14055.5|14053.5|14056.2|14054.2|14058.4|14056.4|14054.6|14052.6|69
1643364160000|2022-01-28 10:02:40|14056.5|14054.5|14058.4|14056.4|14058.5|14056.5|14056.5|14054.5|17
1643364170000|2022-01-28 10:02:50|14058.2|14056.2|14064.5|14062.5|14064.9|14062.9|14057.2|14055.2|34
1643364180000|2022-01-28 10:03:00|14064.9|14062.9|14067|14065|14068|14066|14062.6|14060.6|26
1643364190000|2022-01-28 10:03:10|14065.7|14063.7|14066.5|14064.5|14068.7|14066.7|14065.6|14063.6|28
1643364200000|2022-01-28 10:03:20|14065.7|14063.7|14059.1|14057.1|14065.7|14063.7|14057.9|14055.9|30
1643364210000|2022-01-28 10:03:30|14058.6|14056.6|14063.2|14061.2|14063.2|14061.2|14058.4|14056.4|22
1643364220000|2022-01-28 10:03:40|14063.4|14061.4|14063.7|14061.7|14065.1|14063.1|14062.4|14060.4|17
1643364230000|2022-01-28 10:03:50|14063.6|14061.6|14063.7|14061.7|14065.6|14063.6|14062.9|14060.9|7
1643364240000|2022-01-28 10:04:00|14063.9|14061.9|14059.9|14057.9|14063.9|14061.9|14057.7|14055.7|21
1643364250000|2022-01-28 10:04:10|14060|14058|14062.6|14060.6|14062.6|14060.6|14057.9|14055.9|11
1643364260000|2022-01-28 10:04:20|14063.7|14061.7|14065.4|14063.4|14065.4|14063.4|14062.1|14060.1|36
1643364270000|2022-01-28 10:04:30|14065.5|14063.5|14065.1|14063.1|14066.5|14064.5|14064.1|14062.1|35
1643364280000|2022-01-28 10:04:40|14065.2|14063.2|14064.4|14062.4|14066.4|14064.4|14063.7|14061.7|54
1643364290000|2022-01-28 10:04:50|14064.7|14062.7|14065|14063|14065.9|14063.9|14063.9|14061.9|14
1643364300000|2022-01-28 10:05:00|14064|14062|14065.1|14063.1|14065.6|14063.6|14063.7|14061.7|13
1643364310000|2022-01-28 10:05:10|14065|14063|14054.9|14052.9|14065|14063|14054.7|14052.7|38
1643364320000|2022-01-28 10:05:20|14054.6|14052.6|14054.6|14052.6|14056.9|14054.9|14053.5|14051.5|35
1643364330000|2022-01-28 10:05:30|14054.5|14052.5|14056|14054|14056.4|14054.4|14053.2|14051.2|16
1643364340000|2022-01-28 10:05:40|14057|14055|14056|14054|14059.7|14057.7|14054.7|14052.7|24
1643364350000|2022-01-28 10:05:50|14055.9|14053.9|14056|14054|14056.6|14054.6|14053.6|14051.6|37
1643364360000|2022-01-28 10:06:00|14055.5|14053.5|14051.6|14049.6|14056.2|14054.2|14051.6|14049.6|45
1643364370000|2022-01-28 10:06:10|14051.7|14049.7|14057.5|14055.5|14057.6|14055.6|14051.7|14049.7|17
1643364380000|2022-01-28 10:06:20|14057|14055|14062.7|14060.7|14063|14061|14056.9|14054.9|27
1643364390000|2022-01-28 10:06:30|14063|14061|14059.5|14057.5|14063.2|14061.2|14058.7|14056.7|102
1643364400000|2022-01-28 10:06:40|14059.4|14057.4|14062.4|14060.4|14063|14061|14058.1|14056.1|14
1643364410000|2022-01-28 10:06:50|14062.6|14060.6|14063.2|14061.2|14063.6|14061.6|14060.9|14058.9|16
1643364420000|2022-01-28 10:07:00|14063.1|14061.1|14062.9|14060.9|14063.6|14061.6|14059.5|14057.5|20
1643364430000|2022-01-28 10:07:10|14063|14061|14061.5|14059.5|14063.5|14061.5|14060.4|14058.4|16
1643364440000|2022-01-28 10:07:20|14061.6|14059.6|14060.4|14058.4|14063.6|14061.6|14060.1|14058.1|10
1643364450000|2022-01-28 10:07:30|14060.2|14058.2|14055.9|14053.9|14061.4|14059.4|14054.1|14052.1|29
1643364460000|2022-01-28 10:07:40|14056|14054|14058.2|14056.2|14059.2|14057.2|14056|14054|20
1643364470000|2022-01-28 10:07:50|14058.5|14056.5|14059.1|14057.1|14061|14059|14057.9|14055.9|22
1643364480000|2022-01-28 10:08:00|14057.7|14055.7|14059.6|14057.6|14060.6|14058.6|14057.6|14055.6|7
1643364490000|2022-01-28 10:08:10|14060|14058|14058.1|14056.1|14060.6|14058.6|14056.9|14054.9|10
1643364500000|2022-01-28 10:08:20|14054.1|14052.1|14055|14053|14055.5|14053.5|14052.2|14050.2|59
1643364510000|2022-01-28 10:08:30|14055.1|14053.1|14058.4|14056.4|14058.7|14056.7|14052.6|14050.6|29
1643364520000|2022-01-28 10:08:40|14058.2|14056.2|14056.9|14054.9|14058.9|14056.9|14055.5|14053.5|19
1643364530000|2022-01-28 10:08:50|14057.1|14055.1|14059.5|14057.5|14060.4|14058.4|14057.1|14055.1|13
1643364540000|2022-01-28 10:09:00|14055.5|14053.5|14050|14048|14055.7|14053.7|14049.6|14047.6|71
1643364550000|2022-01-28 10:09:10|14049.7|14047.7|14049.1|14047.1|14051.2|14049.2|14048.6|14046.6|111
1643364560000|2022-01-28 10:09:20|14049.2|14047.2|14045.2|14043.2|14049.5|14047.5|14044.7|14042.7|136
1643364570000|2022-01-28 10:09:30|14045.1|14043.1|14047.9|14045.9|14048.5|14046.5|14044.6|14042.6|75
1643364580000|2022-01-28 10:09:40|14047.4|14045.4|14044.6|14042.6|14048.5|14046.5|14042.6|14040.6|92
1643364590000|2022-01-28 10:09:50|14044.7|14042.7|14044.7|14042.7|14044.7|14042.7|14043|14041|53
1643364600000|2022-01-28 10:10:00|14044.5|14042.5|14051.9|14049.9|14053.9|14051.9|14044.5|14042.5|85
1643364610000|2022-01-28 10:10:10|14052.2|14050.2|14052.9|14050.9|14052.9|14050.9|14049.2|14047.2|37
1643364620000|2022-01-28 10:10:20|14053.4|14051.4|14058.2|14056.2|14060|14058|14053.4|14051.4|66
1643364630000|2022-01-28 10:10:30|14058.9|14056.9|14062.5|14060.5|14062.9|14060.9|14057.9|14055.9|41
1643364640000|2022-01-28 10:10:40|14062.6|14060.6|14060.1|14058.1|14064.6|14062.6|14058.9|14056.9|34
1643364650000|2022-01-28 10:10:50|14060|14058|14062.1|14060.1|14063.1|14061.1|14060|14058|29
1643364660000|2022-01-28 10:11:00|14062.2|14060.2|14063.6|14061.6|14064.6|14062.6|14061.7|14059.7|47
1643364670000|2022-01-28 10:11:10|14064.2|14062.2|14056.9|14054.9|14064.6|14062.6|14056.9|14054.9|65
1643364680000|2022-01-28 10:11:20|14056.2|14054.2|14056.7|14054.7|14057.1|14055.1|14054.9|14052.9|14
1643364690000|2022-01-28 10:11:30|14056.9|14054.9|14052.6|14050.6|14058.4|14056.4|14052.4|14050.4|35
1643364700000|2022-01-28 10:11:40|14052.7|14050.7|14053.2|14051.2|14054.7|14052.7|14052.7|14050.7|24
1643364710000|2022-01-28 10:11:50|14053.1|14051.1|14052.5|14050.5|14053.1|14051.1|14050.7|14048.7|63
1643364720000|2022-01-28 10:12:00|14052.6|14050.6|14052.4|14050.4|14052.6|14050.6|14050|14048|18
1643364730000|2022-01-28 10:12:10|14052.2|14050.2|14056.5|14054.5|14058.4|14056.4|14052.2|14050.2|190
1643364740000|2022-01-28 10:12:20|14056.4|14054.4|14061.1|14059.1|14061.7|14059.7|14056.2|14054.2|48
1643364750000|2022-01-28 10:12:30|14060.9|14058.9|14057.9|14055.9|14060.9|14058.9|14057.6|14055.6|16
1643364760000|2022-01-28 10:12:40|14057.2|14055.2|14054.9|14052.9|14057.2|14055.2|14053.4|14051.4|28
1643364770000|2022-01-28 10:12:50|14054.7|14052.7|14055|14053|14056.7|14054.7|14054.2|14052.2|22
1643364780000|2022-01-28 10:13:00|14054.7|14052.7|14052.9|14050.9|14057.2|14055.2|14052.7|14050.7|10
1643364790000|2022-01-28 10:13:10|14053|14051|14052.9|14050.9|14054.6|14052.6|14051.7|14049.7|24
1643364800000|2022-01-28 10:13:20|14053.1|14051.1|14051.5|14049.5|14053.6|14051.6|14050.1|14048.1|26
1643364810000|2022-01-28 10:13:30|14051.1|14049.1|14050.7|14048.7|14052.7|14050.7|14050.2|14048.2|11
1643364820000|2022-01-28 10:13:40|14050|14048|14057|14055|14057|14055|14050|14048|19
1643364830000|2022-01-28 10:13:50|14056.9|14054.9|14058.1|14056.1|14060.1|14058.1|14056.7|14054.7|30
1643364840000|2022-01-28 10:14:00|14058.2|14056.2|14063.9|14061.9|14063.9|14061.9|14058.2|14056.2|90
1643364850000|2022-01-28 10:14:10|14063.6|14061.6|14062|14060|14063.7|14061.7|14060.6|14058.6|63
1643364860000|2022-01-28 10:14:20|14061.9|14059.9|14062.5|14060.5|14062.6|14060.6|14060.6|14058.6|22
1643364870000|2022-01-28 10:14:30|14063.1|14061.1|14066.2|14064.2|14066.6|14064.6|14061.4|14059.4|39
1643364880000|2022-01-28 10:14:40|14066.4|14064.4|14067.5|14065.5|14068.6|14066.6|14065.2|14063.2|29
1643364890000|2022-01-28 10:14:50|14067.4|14065.4|14066.4|14064.4|14068.5|14066.5|14065.7|14063.7|54
1643364900000|2022-01-28 10:15:00|14066.5|14064.5|14063.5|14061.5|14066.7|14064.7|14063.5|14061.5|30
1643364910000|2022-01-28 10:15:10|14062.9|14060.9|14060.1|14058.1|14063.4|14061.4|14059.6|14057.6|34
1643364920000|2022-01-28 10:15:20|14060|14058|14058.5|14056.5|14060.1|14058.1|14055.9|14053.9|47
1643364930000|2022-01-28 10:15:30|14058.4|14056.4|14055|14053|14058.9|14056.9|14054.2|14052.2|17
1643364940000|2022-01-28 10:15:40|14055.1|14053.1|14055.6|14053.6|14057|14055|14052.6|14050.6|37
1643364950000|2022-01-28 10:15:50|14056.1|14054.1|14058.5|14056.5|14061.2|14059.2|14056.1|14054.1|35
1643364960000|2022-01-28 10:16:00|14058.7|14056.7|14053.5|14051.5|14058.7|14056.7|14052.6|14050.6|31
1643364970000|2022-01-28 10:16:10|14053.6|14051.6|14055.4|14053.4|14056.4|14054.4|14050.2|14048.2|47
1643364980000|2022-01-28 10:16:20|14055.9|14053.9|14052.5|14050.5|14056|14054|14051.9|14049.9|19
1643364990000|2022-01-28 10:16:30|14052.6|14050.6|14051.6|14049.6|14053.4|14051.4|14050.9|14048.9|18
1643365000000|2022-01-28 10:16:40|14051.5|14049.5|14045.2|14043.2|14052|14050|14045.1|14043.1|72
1643365010000|2022-01-28 10:16:50|14045.1|14043.1|14038.6|14036.6|14045.4|14043.4|14038|14036|110
1643365020000|2022-01-28 10:17:00|14038.9|14036.9|14039.6|14037.6|14041.9|14039.9|14038.1|14036.1|74
1643365030000|2022-01-28 10:17:10|14039.9|14037.9|14043.4|14041.4|14043.7|14041.7|14039.7|14037.7|19
1643365040000|2022-01-28 10:17:20|14043.2|14041.2|14044.4|14042.4|14045.5|14043.5|14042.4|14040.4|23
1643365050000|2022-01-28 10:17:30|14044.5|14042.5|14045.6|14043.6|14046.5|14044.5|14043.1|14041.1|19
1643365060000|2022-01-28 10:17:40|14045.7|14043.7|14045.4|14043.4|14046.9|14044.9|14042.6|14040.6|29
1643365070000|2022-01-28 10:17:50|14045.9|14043.9|14044.7|14042.7|14047.2|14045.2|14043.9|14041.9|27
1643365080000|2022-01-28 10:18:00|14045.4|14043.4|14043.1|14041.1|14048.6|14046.6|14042.1|14040.1|48
1643365090000|2022-01-28 10:18:10|14043.5|14041.5|14043.9|14041.9|14045.5|14043.5|14043|14041|9
1643365100000|2022-01-28 10:18:20|14044.4|14042.4|14042.9|14040.9|14045.1|14043.1|14042.7|14040.7|15
1643365110000|2022-01-28 10:18:30|14042.7|14040.7|14043.2|14041.2|14044|14042|14042.6|14040.6|17
1643365120000|2022-01-28 10:18:40|14043.4|14041.4|14041.7|14039.7|14045.6|14043.6|14041.4|14039.4|24
1643365130000|2022-01-28 10:18:50|14041.9|14039.9|14041.5|14039.5|14043.2|14041.2|14039.4|14037.4|53
1643365140000|2022-01-28 10:19:00|14041.4|14039.4|14041.5|14039.5|14044.5|14042.5|14041|14039|41
1643365150000|2022-01-28 10:19:10|14041.2|14039.2|14041.4|14039.4|14043.2|14041.2|14041.1|14039.1|25
1643365160000|2022-01-28 10:19:20|14041.5|14039.5|14043.1|14041.1|14044|14042|14041.2|14039.2|11
1643365170000|2022-01-28 10:19:30|14042.9|14040.9|14044.7|14042.7|14045.1|14043.1|14042.7|14040.7|13
1643365180000|2022-01-28 10:19:40|14044.5|14042.5|14045.4|14043.4|14046.1|14044.1|14044.5|14042.5|15
1643365190000|2022-01-28 10:19:50|14045.2|14043.2|14041.4|14039.4|14045.2|14043.2|14041.4|14039.4|19
1643365200000|2022-01-28 10:20:00|14041.2|14039.2|14042.6|14040.6|14044|14042|14040.2|14038.2|19
1643365210000|2022-01-28 10:20:10|14041.9|14039.9|14040|14038|14042.2|14040.2|14039.6|14037.6|14
1643365220000|2022-01-28 10:20:20|14039.9|14037.9|14041.9|14039.9|14042.2|14040.2|14039.9|14037.9|19
1643365230000|2022-01-28 10:20:30|14041.7|14039.7|14041.1|14039.1|14043.1|14041.1|14040.6|14038.6|12
1643365240000|2022-01-28 10:20:40|14040.9|14038.9|14037|14035|14041.5|14039.5|14036.7|14034.7|34
1643365250000|2022-01-28 10:20:50|14036.7|14034.7|14035|14033|14037.1|14035.1|14034.9|14032.9|51
1643365260000|2022-01-28 10:21:00|14034.9|14032.9|14032.9|14030.9|14036.2|14034.2|14032.7|14030.7|69
1643365270000|2022-01-28 10:21:10|14033|14031|14039.7|14037.7|14044.2|14042.2|14031.9|14029.9|204
1643365280000|2022-01-28 10:21:20|14039.9|14037.9|14040.9|14038.9|14042.9|14040.9|14039.9|14037.9|20
1643365290000|2022-01-28 10:21:30|14040.1|14038.1|14042.2|14040.2|14042.4|14040.4|14040.1|14038.1|16
1643365300000|2022-01-28 10:21:40|14042.1|14040.1|14044.1|14042.1|14044.1|14042.1|14040.7|14038.7|16
1643365310000|2022-01-28 10:21:50|14044|14042|14041.2|14039.2|14044|14042|14039.5|14037.5|132
1643365320000|2022-01-28 10:22:00|14041.5|14039.5|14038.2|14036.2|14041.7|14039.7|14037.1|14035.1|29
1643365330000|2022-01-28 10:22:10|14038.4|14036.4|14045|14043|14046.4|14044.4|14038.4|14036.4|37
1643365340000|2022-01-28 10:22:20|14045.1|14043.1|14045|14043|14046.4|14044.4|14044.4|14042.4|31
1643365350000|2022-01-28 10:22:30|14044.9|14042.9|14046.7|14044.7|14047.1|14045.1|14044.9|14042.9|100
1643365360000|2022-01-28 10:22:40|14046.6|14044.6|14049.5|14047.5|14049.9|14047.9|14046.6|14044.6|21
1643365370000|2022-01-28 10:22:50|14049.6|14047.6|14049.7|14047.7|14050.7|14048.7|14048.4|14046.4|40
1643365380000|2022-01-28 10:23:00|14049.5|14047.5|14059.9|14057.9|14060.6|14058.6|14048.9|14046.9|59
1643365390000|2022-01-28 10:23:10|14059.7|14057.7|14053.6|14051.6|14059.7|14057.7|14052.6|14050.6|51
1643365400000|2022-01-28 10:23:20|14053.5|14051.5|14056.7|14054.7|14058|14056|14052.6|14050.6|36
1643365410000|2022-01-28 10:23:30|14056.9|14054.9|14055.6|14053.6|14058.5|14056.5|14055.2|14053.2|19
1643365420000|2022-01-28 10:23:40|14055.7|14053.7|14056.7|14054.7|14057.6|14055.6|14055.7|14053.7|16
1643365430000|2022-01-28 10:23:50|14056.6|14054.6|14059.6|14057.6|14060.4|14058.4|14056.2|14054.2|47
1643365440000|2022-01-28 10:24:00|14059.9|14057.9|14056.7|14054.7|14060|14058|14056.6|14054.6|16
1643365450000|2022-01-28 10:24:10|14057|14055|14058.7|14056.7|14059.2|14057.2|14056.9|14054.9|26
1643365460000|2022-01-28 10:24:20|14058.6|14056.6|14058.6|14056.6|14059.1|14057.1|14055.9|14053.9|24
1643365470000|2022-01-28 10:24:30|14060.4|14058.4|14060.4|14058.4|14061.2|14059.2|14060|14058|16
1643365480000|2022-01-28 10:24:40|14060.2|14058.2|14063.4|14061.4|14063.6|14061.6|14059.4|14057.4|23
1643365490000|2022-01-28 10:24:50|14063.5|14061.5|14064.7|14062.7|14065.5|14063.5|14063.5|14061.5|43
1643365500000|2022-01-28 10:25:00|14064.9|14062.9|14063.5|14061.5|14065.5|14063.5|14061.7|14059.7|30
1643365510000|2022-01-28 10:25:10|14063.4|14061.4|14070.9|14068.9|14070.9|14068.9|14063.1|14061.1|61
1643365520000|2022-01-28 10:25:20|14071|14069|14069.6|14067.6|14072|14070|14069.6|14067.6|44
1643365530000|2022-01-28 10:25:30|14069.5|14067.5|14066.9|14064.9|14069.5|14067.5|14065.6|14063.6|19
1643365540000|2022-01-28 10:25:40|14068.2|14066.2|14073.7|14071.7|14074.6|14072.6|14067.5|14065.5|83
1643365550000|2022-01-28 10:25:50|14074|14072|14072.2|14070.2|14074|14072|14070.4|14068.4|18
1643365560000|2022-01-28 10:26:00|14072.1|14070.1|14072.6|14070.6|14072.7|14070.7|14068.5|14066.5|40
1643365570000|2022-01-28 10:26:10|14072.7|14070.7|14070|14068|14072.7|14070.7|14068|14066|25
1643365580000|2022-01-28 10:26:20|14070.1|14068.1|14068.9|14066.9|14070.6|14068.6|14067|14065|9
1643365590000|2022-01-28 10:26:30|14069.5|14067.5|14068|14066|14069.6|14067.6|14067.6|14065.6|6
1643365600000|2022-01-28 10:26:40|14067.7|14065.7|14067.9|14065.9|14068.1|14066.1|14066.9|14064.9|24
1643365610000|2022-01-28 10:26:50|14068.1|14066.1|14073.5|14071.5|14073.5|14071.5|14067.2|14065.2|29
1643365620000|2022-01-28 10:27:00|14072.9|14070.9|14073.5|14071.5|14073.7|14071.7|14071.6|14069.6|25
1643365630000|2022-01-28 10:27:10|14073.1|14071.1|14075.1|14073.1|14075.1|14073.1|14073.1|14071.1|8
1643365640000|2022-01-28 10:27:20|14074.9|14072.9|14073.9|14071.9|14075.1|14073.1|14073|14071|13
1643365650000|2022-01-28 10:27:30|14073.7|14071.7|14071|14069|14074.7|14072.7|14070.2|14068.2|27
1643365660000|2022-01-28 10:27:40|14070.9|14068.9|14070.4|14068.4|14071.9|14069.9|14069.7|14067.7|17
1643365670000|2022-01-28 10:27:50|14070.2|14068.2|14070.6|14068.6|14071.2|14069.2|14068.9|14066.9|14
1643365680000|2022-01-28 10:28:00|14070.7|14068.7|14074|14072|14074.7|14072.7|14070.7|14068.7|20
1643365690000|2022-01-28 10:28:10|14073.6|14071.6|14074.5|14072.5|14074.9|14072.9|14073|14071|12
1643365700000|2022-01-28 10:28:20|14074.4|14072.4|14076.2|14074.2|14076.4|14074.4|14073.4|14071.4|29
1643365710000|2022-01-28 10:28:30|14076.1|14074.1|14070.4|14068.4|14076.1|14074.1|14070.4|14068.4|20
1643365720000|2022-01-28 10:28:40|14069.5|14067.5|14069.1|14067.1|14069.7|14067.7|14067.1|14065.1|25
1643365730000|2022-01-28 10:28:50|14069.2|14067.2|14067.2|14065.2|14071|14069|14067.2|14065.2|13
1643365740000|2022-01-28 10:29:00|14067.1|14065.1|14064.2|14062.2|14067.2|14065.2|14061.2|14059.2|44
1643365750000|2022-01-28 10:29:10|14064.7|14062.7|14063.9|14061.9|14065.6|14063.6|14062.7|14060.7|24
1643365760000|2022-01-28 10:29:20|14063.7|14061.7|14063.4|14061.4|14064.7|14062.7|14062.9|14060.9|16
1643365770000|2022-01-28 10:29:30|14063.2|14061.2|14055.5|14053.5|14063.2|14061.2|14055.5|14053.5|84
1643365780000|2022-01-28 10:29:40|14055.4|14053.4|14054.6|14052.6|14056.9|14054.9|14054.2|14052.2|34
1643365790000|2022-01-28 10:29:50|14054.2|14052.2|14056|14054|14057|14055|14054.2|14052.2|22
1643365800000|2022-01-28 10:30:00|14056.1|14054.1|14057.5|14055.5|14060.1|14058.1|14056.1|14054.1|48
1643365810000|2022-01-28 10:30:10|14057.6|14055.6|14064.2|14062.2|14065.9|14063.9|14057.6|14055.6|61
1643365820000|2022-01-28 10:30:20|14064.4|14062.4|14064.1|14062.1|14065.7|14063.7|14063|14061|11
1643365830000|2022-01-28 10:30:30|14063.9|14061.9|14063.5|14061.5|14064.7|14062.7|14060.6|14058.6|26
1643365840000|2022-01-28 10:30:40|14063.6|14061.6|14064.1|14062.1|14064.1|14062.1|14062.2|14060.2|6
1643365850000|2022-01-28 10:30:50|14064.5|14062.5|14062.7|14060.7|14065.5|14063.5|14062.7|14060.7|14
1643365860000|2022-01-28 10:31:00|14063|14061|14058.1|14056.1|14063|14061|14056.9|14054.9|18
1643365870000|2022-01-28 10:31:10|14058|14056|14056.9|14054.9|14058|14056|14053.7|14051.7|42
1643365880000|2022-01-28 10:31:20|14056.7|14054.7|14054.4|14052.4|14058.2|14056.2|14054.1|14052.1|12
1643365890000|2022-01-28 10:31:30|14054.2|14052.2|14057|14055|14057.4|14055.4|14054.2|14052.2|6
1643365900000|2022-01-28 10:31:40|14056.9|14054.9|14054.5|14052.5|14056.9|14054.9|14054.2|14052.2|27
1643365910000|2022-01-28 10:31:50|14054.1|14052.1|14053.6|14051.6|14054.1|14052.1|14050.6|14048.6|29
1643365920000|2022-01-28 10:32:00|14053|14051|14053|14051|14055.1|14053.1|14050|14048|23
1643365930000|2022-01-28 10:32:10|14054.7|14052.7|14056.9|14054.9|14059|14057|14053.5|14051.5|45
1643365940000|2022-01-28 10:32:20|14056.7|14054.7|14060|14058|14060.4|14058.4|14054.5|14052.5|19
1643365950000|2022-01-28 10:32:30|14059.9|14057.9|14058.2|14056.2|14061.4|14059.4|14058|14056|18
1643365960000|2022-01-28 10:32:40|14058.4|14056.4|14058.9|14056.9|14059.2|14057.2|14056.4|14054.4|17
1643365970000|2022-01-28 10:32:50|14059|14057|14057.6|14055.6|14059.5|14057.5|14056.6|14054.6|12
1643365980000|2022-01-28 10:33:00|14057.5|14055.5|14061.2|14059.2|14061.2|14059.2|14055.5|14053.5|18
1643365990000|2022-01-28 10:33:10|14060.6|14058.6|14053.9|14051.9|14060.7|14058.7|14053.9|14051.9|23
1643366000000|2022-01-28 10:33:20|14053.4|14051.4|14053|14051|14054.7|14052.7|14052.1|14050.1|27
1643366010000|2022-01-28 10:33:30|14052.9|14050.9|14050.7|14048.7|14052.9|14050.9|14048.6|14046.6|22
1643366020000|2022-01-28 10:33:40|14050.9|14048.9|14051.2|14049.2|14053.5|14051.5|14049.2|14047.2|17
1643366030000|2022-01-28 10:33:50|14050.9|14048.9|14047.9|14045.9|14052.4|14050.4|14047.5|14045.5|19
1643366040000|2022-01-28 10:34:00|14047.7|14045.7|14047.2|14045.2|14048.6|14046.6|14047|14045|17
1643366050000|2022-01-28 10:34:10|14047.1|14045.1|14048.2|14046.2|14050|14048|14047.1|14045.1|16
1643366060000|2022-01-28 10:34:20|14048.4|14046.4|14045.2|14043.2|14048.9|14046.9|14042.9|14040.9|51
1643366070000|2022-01-28 10:34:30|14045.6|14043.6|14048.9|14046.9|14050.6|14048.6|14045.4|14043.4|25
1643366080000|2022-01-28 10:34:40|14048.5|14046.5|14045.1|14043.1|14049.1|14047.1|14044.4|14042.4|67
1643366090000|2022-01-28 10:34:50|14044.9|14042.9|14045.9|14043.9|14047.6|14045.6|14044.7|14042.7|45
1643366100000|2022-01-28 10:35:00|14045.5|14043.5|14038.7|14036.7|14045.5|14043.5|14038.6|14036.6|58
1643366110000|2022-01-28 10:35:10|14038.5|14036.5|14038|14036|14040.5|14038.5|14037.9|14035.9|43
1643366120000|2022-01-28 10:35:20|14038.1|14036.1|14038|14036|14041|14039|14038|14036|38
1643366130000|2022-01-28 10:35:30|14037.9|14035.9|14035|14033|14037.9|14035.9|14034.5|14032.5|73
1643366140000|2022-01-28 10:35:40|14035.4|14033.4|14032.5|14030.5|14036.4|14034.4|14032.1|14030.1|96
1643366150000|2022-01-28 10:35:50|14032.4|14030.4|14033.1|14031.1|14034.7|14032.7|14032.4|14030.4|31
1643366160000|2022-01-28 10:36:00|14033.2|14031.2|14032.7|14030.7|14033.9|14031.9|14030.2|14028.2|86
1643366170000|2022-01-28 10:36:10|14032.4|14030.4|14023.7|14021.7|14032.6|14030.6|14023|14021|167
1643366180000|2022-01-28 10:36:20|14023|14021|14025.2|14023.2|14025.4|14023.4|14022.5|14020.5|77
1643366190000|2022-01-28 10:36:30|14025.7|14023.7|14024.1|14022.1|14027.1|14025.1|14022.7|14020.7|63
1643366200000|2022-01-28 10:36:40|14024.6|14022.6|14025.6|14023.6|14027.1|14025.1|14024.2|14022.2|37
1643366210000|2022-01-28 10:36:50|14025.7|14023.7|14028.1|14026.1|14028.1|14026.1|14023.6|14021.6|45
1643366220000|2022-01-28 10:37:00|14028|14026|14028|14026|14029.4|14027.4|14025.5|14023.5|55
1643366230000|2022-01-28 10:37:10|14028.2|14026.2|14033.4|14031.4|14033.4|14031.4|14027.6|14025.6|63
1643366240000|2022-01-28 10:37:20|14033|14031|14038.9|14036.9|14039|14037|14033|14031|69
1643366250000|2022-01-28 10:37:30|14038.5|14036.5|14040.2|14038.2|14040.2|14038.2|14036.1|14034.1|29
1643366260000|2022-01-28 10:37:40|14040.4|14038.4|14044.7|14042.7|14044.7|14042.7|14039|14037|49
1643366270000|2022-01-28 10:37:50|14044.4|14042.4|14039.2|14037.2|14044.4|14042.4|14038.4|14036.4|66
1643366280000|2022-01-28 10:38:00|14039.4|14037.4|14040.2|14038.2|14041.9|14039.9|14038.5|14036.5|41
1643366290000|2022-01-28 10:38:10|14040.5|14038.5|14037.2|14035.2|14041.1|14039.1|14032.7|14030.7|45
1643366300000|2022-01-28 10:38:20|14037.1|14035.1|14033.2|14031.2|14037.5|14035.5|14032.2|14030.2|44
1643366310000|2022-01-28 10:38:30|14033.4|14031.4|14030.7|14028.7|14033.6|14031.6|14029.5|14027.5|42
1643366320000|2022-01-28 10:38:40|14030.5|14028.5|14030.5|14028.5|14032|14030|14030|14028|24
1643366330000|2022-01-28 10:38:50|14030.4|14028.4|14028|14026|14031|14029|14027.7|14025.7|15
1643366340000|2022-01-28 10:39:00|14027.9|14025.9|14030.2|14028.2|14034.1|14032.1|14027.6|14025.6|26
1643366350000|2022-01-28 10:39:10|14030.1|14028.1|14033.2|14031.2|14033.2|14031.2|14029.9|14027.9|21
1643366360000|2022-01-28 10:39:20|14033.6|14031.6|14025.1|14023.1|14033.6|14031.6|14025|14023|90
1643366370000|2022-01-28 10:39:30|14024.9|14022.9|14022|14020|14025.6|14023.6|14019.6|14017.6|178
1643366380000|2022-01-28 10:39:40|14021.7|14019.7|14020|14018|14023.1|14021.1|14019.5|14017.5|92
1643366390000|2022-01-28 10:39:50|14020.1|14018.1|14019.1|14017.1|14021.7|14019.7|14018.9|14016.9|43
1643366400000|2022-01-28 10:40:00|14019|14017|14028.9|14026.9|14029.4|14027.4|14019|14017|72
1643366410000|2022-01-28 10:40:10|14029.4|14027.4|14023.2|14021.2|14029.4|14027.4|14022.5|14020.5|55
1643366420000|2022-01-28 10:40:20|14023.4|14021.4|14021.9|14019.9|14023.9|14021.9|14021.1|14019.1|69
1643366430000|2022-01-28 10:40:30|14021.2|14019.2|14023.9|14021.9|14024|14022|14021|14019|24
1643366440000|2022-01-28 10:40:40|14024|14022|14024.9|14022.9|14026.5|14024.5|14024|14022|14
1643366450000|2022-01-28 10:40:50|14025|14023|14027.4|14025.4|14027.5|14025.5|14024.1|14022.1|22
1643366460000|2022-01-28 10:41:00|14027.2|14025.2|14028.6|14026.6|14030.2|14028.2|14027|14025|31
1643366470000|2022-01-28 10:41:10|14029|14027|14028.4|14026.4|14029.6|14027.6|14025.4|14023.4|32
1643366480000|2022-01-28 10:41:20|14028|14026|14030.4|14028.4|14031.7|14029.7|14026.6|14024.6|52
1643366490000|2022-01-28 10:41:30|14030.7|14028.7|14030|14028|14031|14029|14029.4|14027.4|30
1643366500000|2022-01-28 10:41:40|14030.1|14028.1|14036.5|14034.5|14037|14035|14028.5|14026.5|35
1643366510000|2022-01-28 10:41:50|14036.4|14034.4|14038.7|14036.7|14042.1|14040.1|14036.1|14034.1|68
1643366520000|2022-01-28 10:42:00|14039.2|14037.2|14036.6|14034.6|14039.5|14037.5|14034.9|14032.9|57
1643366530000|2022-01-28 10:42:10|14036.9|14034.9|14040.2|14038.2|14040.2|14038.2|14035.7|14033.7|55
1643366540000|2022-01-28 10:42:20|14040.4|14038.4|14040.1|14038.1|14041.4|14039.4|14038.7|14036.7|57
1643366550000|2022-01-28 10:42:30|14040|14038|14041.9|14039.9|14042.6|14040.6|14040|14038|47
1643366560000|2022-01-28 10:42:40|14041.4|14039.4|14044.4|14042.4|14044.4|14042.4|14040.5|14038.5|69
1643366570000|2022-01-28 10:42:50|14044.2|14042.2|14043|14041|14047.2|14045.2|14042.2|14040.2|90
1643366580000|2022-01-28 10:43:00|14043.1|14041.1|14043.5|14041.5|14045.4|14043.4|14042|14040|24
1643366590000|2022-01-28 10:43:10|14043.6|14041.6|14043|14041|14045.1|14043.1|14042.6|14040.6|29
1643366600000|2022-01-28 10:43:20|14042.9|14040.9|14039.5|14037.5|14043.4|14041.4|14039.5|14037.5|16
1643366610000|2022-01-28 10:43:30|14039.4|14037.4|14044.7|14042.7|14044.9|14042.9|14037.7|14035.7|37
1643366620000|2022-01-28 10:43:40|14044.6|14042.6|14045.9|14043.9|14046.1|14044.1|14044.4|14042.4|19
1643366630000|2022-01-28 10:43:50|14046.1|14044.1|14046.6|14044.6|14046.6|14044.6|14045|14043|12
1643366640000|2022-01-28 10:44:00|14046.5|14044.5|14046.6|14044.6|14047.5|14045.5|14045.6|14043.6|34
1643366650000|2022-01-28 10:44:10|14046.4|14044.4|14045.9|14043.9|14046.7|14044.7|14044.5|14042.5|23
1643366660000|2022-01-28 10:44:20|14046.1|14044.1|14046.4|14044.4|14046.9|14044.9|14044.7|14042.7|16
1643366670000|2022-01-28 10:44:30|14046.2|14044.2|14049.1|14047.1|14049.5|14047.5|14045.4|14043.4|17
1643366680000|2022-01-28 10:44:40|14048.9|14046.9|14049.5|14047.5|14051|14049|14048.5|14046.5|54
1643366690000|2022-01-28 10:44:50|14049.9|14047.9|14050|14048|14051.1|14049.1|14049.4|14047.4|28
1643366700000|2022-01-28 10:45:00|14050.2|14048.2|14048.7|14046.7|14050.5|14048.5|14047.9|14045.9|48
1643366710000|2022-01-28 10:45:10|14048.9|14046.9|14051.5|14049.5|14054.2|14052.2|14048.6|14046.6|67
1643366720000|2022-01-28 10:45:20|14051.6|14049.6|14049.9|14047.9|14053.9|14051.9|14048.9|14046.9|43
1643366730000|2022-01-28 10:45:30|14049.7|14047.7|14044|14042|14050.2|14048.2|14043.5|14041.5|59
1643366740000|2022-01-28 10:45:40|14044.1|14042.1|14044.9|14042.9|14046.5|14044.5|14042.7|14040.7|46
1643366750000|2022-01-28 10:45:50|14045.6|14043.6|14044.2|14042.2|14047.4|14045.4|14044.1|14042.1|48
1643366760000|2022-01-28 10:46:00|14043.6|14041.6|14044.5|14042.5|14045.5|14043.5|14042.2|14040.2|36
1643366770000|2022-01-28 10:46:10|14044.4|14042.4|14044.1|14042.1|14046|14044|14043|14041|41
1643366780000|2022-01-28 10:46:20|14044.4|14042.4|14045.6|14043.6|14046.2|14044.2|14044|14042|22
1643366790000|2022-01-28 10:46:30|14045.7|14043.7|14045.5|14043.5|14050.1|14048.1|14045.4|14043.4|52
1643366800000|2022-01-28 10:46:40|14045.7|14043.7|14047.2|14045.2|14047.9|14045.9|14045.7|14043.7|20
1643366810000|2022-01-28 10:46:50|14048|14046|14045.4|14043.4|14048.2|14046.2|14044.2|14042.2|28
1643366820000|2022-01-28 10:47:00|14045.5|14043.5|14045.4|14043.4|14046.7|14044.7|14043.1|14041.1|38
1643366830000|2022-01-28 10:47:10|14044.6|14042.6|14041|14039|14044.6|14042.6|14039.1|14037.1|36
1643366840000|2022-01-28 10:47:20|14040.9|14038.9|14042.2|14040.2|14042.2|14040.2|14039.1|14037.1|34
1643366850000|2022-01-28 10:47:30|14042.4|14040.4|14041.9|14039.9|14042.4|14040.4|14039.1|14037.1|25
1643366860000|2022-01-28 10:47:40|14042|14040|14044.5|14042.5|14045.6|14043.6|14042|14040|37
1643366870000|2022-01-28 10:47:50|14044.4|14042.4|14043.7|14041.7|14044.7|14042.7|14043.4|14041.4|20
1643366880000|2022-01-28 10:48:00|14043.6|14041.6|14040.4|14038.4|14044.5|14042.5|14040.4|14038.4|33
1643366890000|2022-01-28 10:48:10|14040.2|14038.2|14043|14041|14043|14041|14039.7|14037.7|17
1643366900000|2022-01-28 10:48:20|14043.1|14041.1|14049.7|14047.7|14051.9|14049.9|14042.9|14040.9|46
1643366910000|2022-01-28 10:48:30|14050.1|14048.1|14048.1|14046.1|14050.5|14048.5|14047.6|14045.6|24
1643366920000|2022-01-28 10:48:40|14048.4|14046.4|14050|14048|14050.1|14048.1|14047.7|14045.7|25
1643366930000|2022-01-28 10:48:50|14049.9|14047.9|14052.5|14050.5|14053.7|14051.7|14049.7|14047.7|48
1643366940000|2022-01-28 10:49:00|14052.9|14050.9|14042.5|14040.5|14053.4|14051.4|14042.5|14040.5|62
1643366950000|2022-01-28 10:49:10|14042.4|14040.4|14040.9|14038.9|14043.1|14041.1|14039.5|14037.5|98
1643366960000|2022-01-28 10:49:20|14039.9|14037.9|14043|14041|14043.4|14041.4|14039.5|14037.5|18
1643366970000|2022-01-28 10:49:30|14043.1|14041.1|14040.7|14038.7|14044|14042|14040.7|14038.7|20
1643366980000|2022-01-28 10:49:40|14041|14039|14039.2|14037.2|14042.5|14040.5|14038.5|14036.5|21
1643366990000|2022-01-28 10:49:50|14039.4|14037.4|14037.1|14035.1|14039.7|14037.7|14036.9|14034.9|39
1643367000000|2022-01-28 10:50:00|14037|14035|14033.5|14031.5|14039|14037|14033.5|14031.5|59
1643367010000|2022-01-28 10:50:10|14033.7|14031.7|14035.6|14033.6|14035.7|14033.7|14032.5|14030.5|45
1643367020000|2022-01-28 10:50:20|14035.5|14033.5|14030.7|14028.7|14035.5|14033.5|14030.5|14028.5|39
1643367030000|2022-01-28 10:50:30|14030.9|14028.9|14029.9|14027.9|14031.9|14029.9|14029.9|14027.9|13
1643367040000|2022-01-28 10:50:40|14030|14028|14032.4|14030.4|14032.7|14030.7|14030|14028|18
1643367050000|2022-01-28 10:50:50|14032.5|14030.5|14028.4|14026.4|14033|14031|14027|14025|66
1643367060000|2022-01-28 10:51:00|14028.2|14026.2|14028.9|14026.9|14030|14028|14027.9|14025.9|17
1643367070000|2022-01-28 10:51:10|14029|14027|14027.7|14025.7|14029|14027|14027.2|14025.2|14
1643367080000|2022-01-28 10:51:20|14027.6|14025.6|14026.5|14024.5|14028|14026|14026|14024|15
1643367090000|2022-01-28 10:51:30|14026.9|14024.9|14026.6|14024.6|14027.9|14025.9|14026.4|14024.4|20
1643367100000|2022-01-28 10:51:40|14026.7|14024.7|14026.6|14024.6|14027.2|14025.2|14026|14024|25
1643367110000|2022-01-28 10:51:50|14026.7|14024.7|14027.4|14025.4|14031.7|14029.7|14026.7|14024.7|37
1643367120000|2022-01-28 10:52:00|14027.2|14025.2|14023.6|14021.6|14028|14026|14023.6|14021.6|46
1643367130000|2022-01-28 10:52:10|14023.7|14021.7|14023.4|14021.4|14025.9|14023.9|14023|14021|25
1643367140000|2022-01-28 10:52:20|14023.1|14021.1|14021.1|14019.1|14023.1|14021.1|14020.7|14018.7|60
1643367150000|2022-01-28 10:52:30|14021|14019|14019.4|14017.4|14021.9|14019.9|14019|14017|55
1643367160000|2022-01-28 10:52:40|14018.7|14016.7|14020|14018|14020.2|14018.2|14018.7|14016.7|49
1643367170000|2022-01-28 10:52:50|14019.9|14017.9|14020|14018|14020.1|14018.1|14019.2|14017.2|26
1643367180000|2022-01-28 10:53:00|14020.2|14018.2|14023.7|14021.7|14024.1|14022.1|14020.1|14018.1|81
1643367190000|2022-01-28 10:53:10|14023.9|14021.9|14024.9|14022.9|14025.9|14023.9|14023.2|14021.2|67
1643367200000|2022-01-28 10:53:20|14025|14023|14027|14025|14028.5|14026.5|14025|14023|57
1643367210000|2022-01-28 10:53:30|14026.6|14024.6|14027.4|14025.4|14028|14026|14026.4|14024.4|22
1643367220000|2022-01-28 10:53:40|14027.5|14025.5|14028.7|14026.7|14029|14027|14026.7|14024.7|18
1643367230000|2022-01-28 10:53:50|14028.6|14026.6|14029.7|14027.7|14030.5|14028.5|14028.5|14026.5|21
1643367240000|2022-01-28 10:54:00|14029.9|14027.9|14034.5|14032.5|14035.4|14033.4|14027.5|14025.5|49
1643367250000|2022-01-28 10:54:10|14034.4|14032.4|14032.7|14030.7|14035.1|14033.1|14032.1|14030.1|29
1643367260000|2022-01-28 10:54:20|14033.4|14031.4|14029.9|14027.9|14033.4|14031.4|14029.9|14027.9|34
1643367270000|2022-01-28 10:54:30|14029.7|14027.7|14028.9|14026.9|14030|14028|14027|14025|37
1643367280000|2022-01-28 10:54:40|14028.7|14026.7|14029.7|14027.7|14031|14029|14027.6|14025.6|34
1643367290000|2022-01-28 10:54:50|14030|14028|14024.4|14022.4|14030.1|14028.1|14024.2|14022.2|64
1643367300000|2022-01-28 10:55:00|14024.7|14022.7|14027.2|14025.2|14027.5|14025.5|14024.5|14022.5|41
1643367310000|2022-01-28 10:55:10|14027.4|14025.4|14018.1|14016.1|14027.7|14025.7|14018.1|14016.1|93
1643367320000|2022-01-28 10:55:20|14017.6|14015.6|14016.1|14014.1|14019.6|14017.6|14013.7|14011.7|449
1643367330000|2022-01-28 10:55:30|14015.9|14013.9|14015.1|14013.1|14018.2|14016.2|14014.7|14012.7|58
1643367340000|2022-01-28 10:55:40|14015.4|14013.4|14015.5|14013.5|14017.6|14015.6|14013.7|14011.7|39
1643367350000|2022-01-28 10:55:50|14015.6|14013.6|14015.4|14013.4|14016.5|14014.5|14014.5|14012.5|42
1643367360000|2022-01-28 10:56:00|14015.2|14013.2|14017.5|14015.5|14019.4|14017.4|14015|14013|29
1643367370000|2022-01-28 10:56:10|14017.6|14015.6|14016.4|14014.4|14020.6|14018.6|14015.2|14013.2|36
1643367380000|2022-01-28 10:56:20|14016.1|14014.1|14016.5|14014.5|14017.7|14015.7|14015.2|14013.2|56
1643367390000|2022-01-28 10:56:30|14016.6|14014.6|14016.6|14014.6|14018.1|14016.1|14015.4|14013.4|25
1643367400000|2022-01-28 10:56:40|14016.5|14014.5|14020.9|14018.9|14021.1|14019.1|14016|14014|24
1643367410000|2022-01-28 10:56:50|14021|14019|14020.6|14018.6|14022.6|14020.6|14020|14018|44
1643367420000|2022-01-28 10:57:00|14020.5|14018.5|14023.9|14021.9|14027|14025|14020.5|14018.5|47
1643367430000|2022-01-28 10:57:10|14023.7|14021.7|14027.6|14025.6|14029.1|14027.1|14023.7|14021.7|42
1643367440000|2022-01-28 10:57:20|14027.5|14025.5|14028.9|14026.9|14030.4|14028.4|14027.2|14025.2|41
1643367450000|2022-01-28 10:57:30|14029|14027|14032.4|14030.4|14032.7|14030.7|14029|14027|65
1643367460000|2022-01-28 10:57:40|14032.5|14030.5|14034.6|14032.6|14035|14033|14032.4|14030.4|28
1643367470000|2022-01-28 10:57:50|14034.5|14032.5|14034.6|14032.6|14038.9|14036.9|14034.5|14032.5|78
1643367480000|2022-01-28 10:58:00|14034.7|14032.7|14036.2|14034.2|14039.6|14037.6|14034.7|14032.7|64
1643367490000|2022-01-28 10:58:10|14036.4|14034.4|14041.1|14039.1|14044|14042|14035.7|14033.7|118
1643367500000|2022-01-28 10:58:20|14041|14039|14039|14037|14041|14039|14039|14037|21
1643367510000|2022-01-28 10:58:30|14039.1|14037.1|14040.1|14038.1|14042.4|14040.4|14038.9|14036.9|27
1643367520000|2022-01-28 10:58:40|14040.4|14038.4|14037.9|14035.9|14040.5|14038.5|14037.7|14035.7|23
1643367530000|2022-01-28 10:58:50|14037.2|14035.2|14037|14035|14038.4|14036.4|14037|14035|41
1643367540000|2022-01-28 10:59:00|14036.9|14034.9|14037.6|14035.6|14038.7|14036.7|14035.6|14033.6|31
1643367550000|2022-01-28 10:59:10|14038.4|14036.4|14040.2|14038.2|14041.6|14039.6|14038.2|14036.2|23
1643367560000|2022-01-28 10:59:20|14040.4|14038.4|14039.5|14037.5|14041.1|14039.1|14038.5|14036.5|16
1643367570000|2022-01-28 10:59:30|14039.4|14037.4|14039.4|14037.4|14040.6|14038.6|14038.7|14036.7|9
1643367580000|2022-01-28 10:59:40|14039.5|14037.5|14044.2|14042.2|14045.2|14043.2|14039.5|14037.5|57
1643367590000|2022-01-28 10:59:50|14044.4|14042.4|14047.9|14045.9|14048.9|14046.9|14044.4|14042.4|62
1643367600000|2022-01-28 11:00:00|14048|14046|14045.2|14043.2|14049.2|14047.2|14042.2|14040.2|83
1643367610000|2022-01-28 11:00:10|14045.1|14043.1|14045.5|14043.5|14045.9|14043.9|14042.5|14040.5|14
1643367620000|2022-01-28 11:00:20|14046|14044|14046|14044|14046.5|14044.5|14044.2|14042.2|28
1643367630000|2022-01-28 11:00:30|14048.6|14046.6|14054.4|14052.4|14054.4|14052.4|14047.1|14045.1|88
1643367640000|2022-01-28 11:00:40|14054.5|14052.5|14054|14052|14056.2|14054.2|14052.5|14050.5|76
1643367650000|2022-01-28 11:00:50|14054.1|14052.1|14054.6|14052.6|14055.9|14053.9|14053.2|14051.2|41
1643367660000|2022-01-28 11:01:00|14054|14052|14056.9|14054.9|14056.9|14054.9|14052.5|14050.5|54
1643367670000|2022-01-28 11:01:10|14057.2|14055.2|14059|14057|14059.4|14057.4|14057|14055|38
1643367680000|2022-01-28 11:01:20|14059.1|14057.1|14058.2|14056.2|14059.9|14057.9|14057.6|14055.6|28
1643367690000|2022-01-28 11:01:30|14058.5|14056.5|14054.9|14052.9|14058.9|14056.9|14054.9|14052.9|44
1643367700000|2022-01-28 11:01:40|14054.6|14052.6|14055.9|14053.9|14057|14055|14054.4|14052.4|29
1643367710000|2022-01-28 11:01:50|14056|14054|14055.6|14053.6|14056.7|14054.7|14051.6|14049.6|34
1643367720000|2022-01-28 11:02:00|14055.2|14053.2|14054|14052|14055.7|14053.7|14053.7|14051.7|15
1643367730000|2022-01-28 11:02:10|14052.2|14050.2|14050.2|14048.2|14052.4|14050.4|14049.5|14047.5|35
1643367740000|2022-01-28 11:02:20|14050.1|14048.1|14051.7|14049.7|14051.7|14049.7|14049.2|14047.2|13
1643367750000|2022-01-28 11:02:30|14051.9|14049.9|14050.6|14048.6|14052.5|14050.5|14049|14047|25
1643367760000|2022-01-28 11:02:40|14050.5|14048.5|14050.7|14048.7|14051.5|14049.5|14049.4|14047.4|9
1643367770000|2022-01-28 11:02:50|14050.9|14048.9|14048.2|14046.2|14051.4|14049.4|14048.2|14046.2|18
1643367780000|2022-01-28 11:03:00|14048.1|14046.1|14047.4|14045.4|14050.7|14048.7|14047|14045|18
1643367790000|2022-01-28 11:03:10|14047.1|14045.1|14048.5|14046.5|14049.5|14047.5|14047.1|14045.1|11
1643367800000|2022-01-28 11:03:20|14048.2|14046.2|14042.1|14040.1|14048.2|14046.2|14041.6|14039.6|60
1643367810000|2022-01-28 11:03:30|14042.9|14040.9|14043.7|14041.7|14044.2|14042.2|14042.7|14040.7|26
1643367820000|2022-01-28 11:03:40|14043.9|14041.9|14038|14036|14044.9|14042.9|14036.7|14034.7|44
1643367830000|2022-01-28 11:03:50|14038.1|14036.1|14040.4|14038.4|14040.9|14038.9|14038.1|14036.1|18
1643367840000|2022-01-28 11:04:00|14038.7|14036.7|14039.5|14037.5|14040.9|14038.9|14037.1|14035.1|35
1643367850000|2022-01-28 11:04:10|14040|14038|14038.4|14036.4|14040.1|14038.1|14036.6|14034.6|21
1643367860000|2022-01-28 11:04:20|14038.5|14036.5|14039.7|14037.7|14040.7|14038.7|14038.2|14036.2|11
1643367870000|2022-01-28 11:04:30|14039.6|14037.6|14037.1|14035.1|14039.6|14037.6|14037.1|14035.1|12
1643367880000|2022-01-28 11:04:40|14037.2|14035.2|14043|14041|14044.2|14042.2|14037.2|14035.2|41
1643367890000|2022-01-28 11:04:50|14042.7|14040.7|14043.1|14041.1|14044.5|14042.5|14042|14040|17
1643367900000|2022-01-28 11:05:00|14042.7|14040.7|14038|14036|14043.6|14041.6|14038|14036|19
1643367910000|2022-01-28 11:05:10|14037.9|14035.9|14033.7|14031.7|14038|14036|14033.5|14031.5|33
1643367920000|2022-01-28 11:05:20|14033.6|14031.6|14033.4|14031.4|14034.1|14032.1|14031.4|14029.4|37
1643367930000|2022-01-28 11:05:30|14033.6|14031.6|14033.9|14031.9|14034.4|14032.4|14032.2|14030.2|17
1643367940000|2022-01-28 11:05:40|14034.1|14032.1|14035.2|14033.2|14036.5|14034.5|14033.2|14031.2|21
1643367950000|2022-01-28 11:05:50|14035.6|14033.6|14035.7|14033.7|14037.2|14035.2|14034.6|14032.6|12
1643367960000|2022-01-28 11:06:00|14035.9|14033.9|14038.1|14036.1|14038.6|14036.6|14034.1|14032.1|12
1643367970000|2022-01-28 11:06:10|14037.2|14035.2|14038.1|14036.1|14038.1|14036.1|14036.1|14034.1|7
1643367980000|2022-01-28 11:06:20|14038.7|14036.7|14038.5|14036.5|14039.6|14037.6|14038|14036|14
1643367990000|2022-01-28 11:06:30|14038.9|14036.9|14037.4|14035.4|14039.1|14037.1|14036.2|14034.2|13
1643368000000|2022-01-28 11:06:40|14037.5|14035.5|14038.2|14036.2|14038.7|14036.7|14035.1|14033.1|15
1643368010000|2022-01-28 11:06:50|14038.1|14036.1|14039.9|14037.9|14040.1|14038.1|14038.1|14036.1|11
1643368020000|2022-01-28 11:07:00|14039|14037|14044.2|14042.2|14044.9|14042.9|14037.5|14035.5|44
1643368030000|2022-01-28 11:07:10|14045|14043|14045|14043|14045.4|14043.4|14043.6|14041.6|34
1643368040000|2022-01-28 11:07:20|14043.7|14041.7|14045|14043|14046.4|14044.4|14043.5|14041.5|28
1643368050000|2022-01-28 11:07:30|14045.1|14043.1|14046.7|14044.7|14046.7|14044.7|14043.6|14041.6|25
1643368060000|2022-01-28 11:07:40|14047|14045|14049.7|14047.7|14050.7|14048.7|14046.1|14044.1|22
1643368070000|2022-01-28 11:07:50|14048.9|14046.9|14037.9|14035.9|14050.4|14048.4|14037.9|14035.9|54
1643368080000|2022-01-28 11:08:00|14037.7|14035.7|14034.5|14032.5|14041.9|14039.9|14031.6|14029.6|81
1643368090000|2022-01-28 11:08:10|14034.6|14032.6|14025.9|14023.9|14034.6|14032.6|14025.2|14023.2|85
1643368100000|2022-01-28 11:08:20|14026.1|14024.1|14026|14024|14026.7|14024.7|14024.1|14022.1|52
1643368110000|2022-01-28 11:08:30|14026.2|14024.2|14026.7|14024.7|14026.9|14024.9|14024.5|14022.5|17
1643368120000|2022-01-28 11:08:40|14026.4|14024.4|14026.6|14024.6|14028.6|14026.6|14025|14023|12
1643368130000|2022-01-28 11:08:50|14027.6|14025.6|14030.1|14028.1|14031.4|14029.4|14027.2|14025.2|32
1643368140000|2022-01-28 11:09:00|14030|14028|14032.2|14030.2|14033.5|14031.5|14029.6|14027.6|29
1643368150000|2022-01-28 11:09:10|14032.6|14030.6|14034.1|14032.1|14034.6|14032.6|14031.4|14029.4|23
1643368160000|2022-01-28 11:09:20|14034.4|14032.4|14034.2|14032.2|14034.6|14032.6|14032.7|14030.7|23
1643368170000|2022-01-28 11:09:30|14034.9|14032.9|14035.2|14033.2|14035.5|14033.5|14033.1|14031.1|19
1643368180000|2022-01-28 11:09:40|14035.5|14033.5|14035.5|14033.5|14035.6|14033.6|14034.9|14032.9|9
1643368190000|2022-01-28 11:09:50|14035.6|14033.6|14035.9|14033.9|14036.2|14034.2|14034.9|14032.9|13
1643368200000|2022-01-28 11:10:00|14035.7|14033.7|14030.2|14028.2|14036.2|14034.2|14029.7|14027.7|129
1643368210000|2022-01-28 11:10:10|14029.7|14027.7|14031.6|14029.6|14031.7|14029.7|14026.6|14024.6|35
1643368220000|2022-01-28 11:10:20|14031.5|14029.5|14035.5|14033.5|14035.5|14033.5|14031.1|14029.1|18
1643368230000|2022-01-28 11:10:30|14034.7|14032.7|14035.4|14033.4|14036.5|14034.5|14034.2|14032.2|23
1643368240000|2022-01-28 11:10:40|14035|14033|14035.1|14033.1|14035.7|14033.7|14033.7|14031.7|4
1643368250000|2022-01-28 11:10:50|14035|14033|14029|14027|14035|14033|14028.2|14026.2|24
1643368260000|2022-01-28 11:11:00|14028.4|14026.4|14029.7|14027.7|14031.4|14029.4|14028|14026|47
1643368270000|2022-01-28 11:11:10|14029.9|14027.9|14028.9|14026.9|14031.6|14029.6|14028.5|14026.5|17
1643368280000|2022-01-28 11:11:20|14028.7|14026.7|14031|14029|14031|14029|14028.7|14026.7|20
1643368290000|2022-01-28 11:11:30|14030.9|14028.9|14030.4|14028.4|14031.7|14029.7|14029.7|14027.7|8
1643368300000|2022-01-28 11:11:40|14030.6|14028.6|14027|14025|14031|14029|14025.5|14023.5|53
1643368310000|2022-01-28 11:11:50|14026.9|14024.9|14027.6|14025.6|14029.7|14027.7|14026.9|14024.9|27
1643368320000|2022-01-28 11:12:00|14028.5|14026.5|14025.5|14023.5|14029.1|14027.1|14025.4|14023.4|33
1643368330000|2022-01-28 11:12:10|14025.6|14023.6|14025.9|14023.9|14028.2|14026.2|14025.6|14023.6|24
1643368340000|2022-01-28 11:12:20|14026|14024|14024.6|14022.6|14026.7|14024.7|14023.5|14021.5|18
1643368350000|2022-01-28 11:12:30|14024.7|14022.7|14032.5|14030.5|14033|14031|14024.7|14022.7|74
1643368360000|2022-01-28 11:12:40|14032.4|14030.4|14034.5|14032.5|14034.6|14032.6|14031.7|14029.7|18
1643368370000|2022-01-28 11:12:50|14034.6|14032.6|14028.5|14026.5|14034.7|14032.7|14028.2|14026.2|27
1643368380000|2022-01-28 11:13:00|14028.7|14026.7|14029.2|14027.2|14031|14029|14028.4|14026.4|14
1643368390000|2022-01-28 11:13:10|14029.4|14027.4|14028.6|14026.6|14030.4|14028.4|14027.7|14025.7|14
1643368400000|2022-01-28 11:13:20|14028.5|14026.5|14034.7|14032.7|14035.2|14033.2|14027.7|14025.7|36
1643368410000|2022-01-28 11:13:30|14034.9|14032.9|14037.4|14035.4|14042.4|14040.4|14034.7|14032.7|61
1643368420000|2022-01-28 11:13:40|14037.6|14035.6|14035.7|14033.7|14039.9|14037.9|14035.5|14033.5|39
1643368430000|2022-01-28 11:13:50|14035.5|14033.5|14034.2|14032.2|14036.5|14034.5|14034.2|14032.2|24
1643368440000|2022-01-28 11:14:00|14033.4|14031.4|14022.7|14020.7|14033.4|14031.4|14022.5|14020.5|73
1643368450000|2022-01-28 11:14:10|14022.4|14020.4|14023.2|14021.2|14024.1|14022.1|14017.5|14015.5|146
1643368460000|2022-01-28 11:14:20|14023.1|14021.1|14015.6|14013.6|14024.6|14022.6|14015.5|14013.5|90
1643368470000|2022-01-28 11:14:30|14015.9|14013.9|14015.5|14013.5|14018.5|14016.5|14014.9|14012.9|98
1643368480000|2022-01-28 11:14:40|14015|14013|14010.7|14008.7|14015.2|14013.2|14008.7|14006.7|209
1643368490000|2022-01-28 11:14:50|14010.6|14008.6|14003.7|14001.7|14010.6|14008.6|14002.6|14000.6|159
1643368500000|2022-01-28 11:15:00|14003.9|14001.9|14001|13999|14004.4|14002.4|13998.2|13996.2|147
1643368510000|2022-01-28 11:15:10|14001.2|13999.2|14003.2|14001.2|14004.7|14002.7|14000.7|13998.7|53
1643368520000|2022-01-28 11:15:20|14001|13999|14001.4|13999.4|14006.2|14004.2|14000.4|13998.4|82
1643368530000|2022-01-28 11:15:30|14001.5|13999.5|13997|13995|14003|14001|13996.2|13994.2|107
1643368540000|2022-01-28 11:15:40|13997.1|13995.1|13995.9|13993.9|13998.5|13996.5|13994.1|13992.1|65
1643368550000|2022-01-28 11:15:50|13995.4|13993.4|13996.7|13994.7|13998|13996|13994.7|13992.7|64
1643368560000|2022-01-28 11:16:00|13996.6|13994.6|13996.2|13994.2|14000.5|13998.5|13994.7|13992.7|51
1643368570000|2022-01-28 11:16:10|13996.4|13994.4|13993.6|13991.6|13997.5|13995.5|13993.5|13991.5|81
1643368580000|2022-01-28 11:16:20|13993.5|13991.5|13998.1|13996.1|13998.7|13996.7|13993.4|13991.4|34
1643368590000|2022-01-28 11:16:30|13998.2|13996.2|14001|13999|14003.1|14001.1|13998.2|13996.2|63
1643368600000|2022-01-28 11:16:40|14001.1|13999.1|13999|13997|14003|14001|13997.6|13995.6|44
1643368610000|2022-01-28 11:16:50|13999.1|13997.1|14003.2|14001.2|14004.5|14002.5|13999.1|13997.1|36
1643368620000|2022-01-28 11:17:00|14002.4|14000.4|14002.7|14000.7|14005.4|14003.4|14000.6|13998.6|62
1643368630000|2022-01-28 11:17:10|14002.9|14000.9|14004.1|14002.1|14005.6|14003.6|14002.9|14000.9|36
1643368640000|2022-01-28 11:17:20|14004.2|14002.2|13997.2|13995.2|14006.4|14004.4|13997.1|13995.1|66
1643368650000|2022-01-28 11:17:30|13997.6|13995.6|13990.5|13988.5|13998.4|13996.4|13990.5|13988.5|92
1643368660000|2022-01-28 11:17:40|13990.2|13988.2|13982.9|13980.9|13990.2|13988.2|13982.9|13980.9|202
1643368670000|2022-01-28 11:17:50|13983.1|13981.1|13980.6|13978.6|13984.1|13982.1|13980.6|13978.6|84
1643368680000|2022-01-28 11:18:00|13980.4|13978.4|13974|13972|13981|13979|13972.4|13970.4|244
1643368690000|2022-01-28 11:18:10|13974.1|13972.1|13977.2|13975.2|13978.1|13976.1|13973.7|13971.7|132
1643368700000|2022-01-28 11:18:20|13977.1|13975.1|13979.6|13977.6|13981.7|13979.7|13974.4|13972.4|84
1643368710000|2022-01-28 11:18:30|13980.1|13978.1|13978.2|13976.2|13980.4|13978.4|13977|13975|75
1643368720000|2022-01-28 11:18:40|13978.6|13976.6|13974.2|13972.2|13978.7|13976.7|13971.9|13969.9|120
1643368730000|2022-01-28 11:18:50|13974|13972|13976.4|13974.4|13976.5|13974.5|13971.6|13969.6|67
1643368740000|2022-01-28 11:19:00|13976.6|13974.6|13979|13977|13979.5|13977.5|13972.5|13970.5|101
1643368750000|2022-01-28 11:19:10|13979.1|13977.1|13978.4|13976.4|13980.5|13978.5|13970.7|13968.7|134
1643368760000|2022-01-28 11:19:20|13978.1|13976.1|13975.2|13973.2|13978.2|13976.2|13974.2|13972.2|39
1643368770000|2022-01-28 11:19:30|13974.9|13972.9|13975.2|13973.2|13975.9|13973.9|13971.9|13969.9|53
1643368780000|2022-01-28 11:19:40|13974.6|13972.6|13971.5|13969.5|13976.7|13974.7|13971.5|13969.5|57
1643368790000|2022-01-28 11:19:50|13971.1|13969.1|13976.9|13974.9|13977.7|13975.7|13970.7|13968.7|81
1643368800000|2022-01-28 11:20:00|13977|13975|13984.5|13982.5|13986.1|13984.1|13977|13975|113
1643368810000|2022-01-28 11:20:10|13984.4|13982.4|13989.2|13987.2|13989.2|13987.2|13980.7|13978.7|86
1643368820000|2022-01-28 11:20:20|13989.4|13987.4|13983.1|13981.1|13989.4|13987.4|13982.1|13980.1|52
1643368830000|2022-01-28 11:20:30|13983|13981|13985.4|13983.4|13986.2|13984.2|13981|13979|69
1643368840000|2022-01-28 11:20:40|13985.2|13983.2|13987.1|13985.1|13987.6|13985.6|13981.6|13979.6|33
1643368850000|2022-01-28 11:20:50|13987.4|13985.4|13989.6|13987.6|13989.6|13987.6|13984.6|13982.6|53
1643368860000|2022-01-28 11:21:00|13990.2|13988.2|13989.5|13987.5|13990.9|13988.9|13986.4|13984.4|50
1643368870000|2022-01-28 11:21:10|13989.4|13987.4|13990.6|13988.6|13990.9|13988.9|13985.2|13983.2|48
1643368880000|2022-01-28 11:21:20|13990.5|13988.5|13983.4|13981.4|13990.9|13988.9|13981.9|13979.9|39
1643368890000|2022-01-28 11:21:30|13984|13982|13979.7|13977.7|13984.5|13982.5|13977.9|13975.9|67
1643368900000|2022-01-28 11:21:40|13980.6|13978.6|13978.6|13976.6|13980.6|13978.6|13976.9|13974.9|52
1643368910000|2022-01-28 11:21:50|13979.1|13977.1|13977.6|13975.6|13981|13979|13976.6|13974.6|73
1643368920000|2022-01-28 11:22:00|13977.5|13975.5|13982.7|13980.7|13984|13982|13977.1|13975.1|57
1643368930000|2022-01-28 11:22:10|13982.6|13980.6|13973.5|13971.5|13983.5|13981.5|13970.7|13968.7|210
1643368940000|2022-01-28 11:22:20|13973.1|13971.1|13970.2|13968.2|13973.4|13971.4|13969.2|13967.2|67
1643368950000|2022-01-28 11:22:30|13970.1|13968.1|13971|13969|13973.5|13971.5|13966.2|13964.2|142
1643368960000|2022-01-28 11:22:40|13970.9|13968.9|13971.2|13969.2|13972.9|13970.9|13968.7|13966.7|66
1643368970000|2022-01-28 11:22:50|13971|13969|13975.7|13973.7|13978.1|13976.1|13971|13969|114
1643368980000|2022-01-28 11:23:00|13975.6|13973.6|13982.6|13980.6|13982.7|13980.7|13975|13973|72
1643368990000|2022-01-28 11:23:10|13982.5|13980.5|13985.9|13983.9|13987.2|13985.2|13980|13978|63
1643369000000|2022-01-28 11:23:20|13985.7|13983.7|13987.6|13985.6|13988.7|13986.7|13984.6|13982.6|53
1643369010000|2022-01-28 11:23:30|13987.5|13985.5|13988.7|13986.7|13990.6|13988.6|13984.6|13982.6|49
1643369020000|2022-01-28 11:23:40|13989|13987|13985.5|13983.5|13989|13987|13984.9|13982.9|40
1643369030000|2022-01-28 11:23:50|13985.6|13983.6|13994.6|13992.6|13996.7|13994.7|13985.6|13983.6|128
1643369040000|2022-01-28 11:24:00|13994.7|13992.7|13991|13989|13995.4|13993.4|13989.6|13987.6|37
1643369050000|2022-01-28 11:24:10|13992.5|13990.5|13995.6|13993.6|13995.9|13993.9|13992.1|13990.1|41
1643369060000|2022-01-28 11:24:20|13995.7|13993.7|13997.5|13995.5|13999.1|13997.1|13995.5|13993.5|32
1643369070000|2022-01-28 11:24:30|13997.4|13995.4|13998.5|13996.5|13999.5|13997.5|13996.9|13994.9|60
1643369080000|2022-01-28 11:24:40|13998.6|13996.6|14006.2|14004.2|14006.4|14004.4|13998.6|13996.6|81
1643369090000|2022-01-28 11:24:50|14006|14004|14004.2|14002.2|14006.6|14004.6|14003.9|14001.9|59
1643369100000|2022-01-28 11:25:00|14004.1|14002.1|14003.5|14001.5|14006.4|14004.4|14001.7|13999.7|88
1643369110000|2022-01-28 11:25:10|14003.6|14001.6|14000.9|13998.9|14004.1|14002.1|13999.2|13997.2|54
1643369120000|2022-01-28 11:25:20|14001|13999|14003.7|14001.7|14004.4|14002.4|14000.9|13998.9|63
1643369130000|2022-01-28 11:25:30|14004.9|14002.9|14004.1|14002.1|14006.1|14004.1|14001|13999|46
1643369140000|2022-01-28 11:25:40|14003.5|14001.5|14002.1|14000.1|14003.5|14001.5|13995.5|13993.5|87
1643369150000|2022-01-28 11:25:50|14002|14000|14003.5|14001.5|14004.5|14002.5|14000.2|13998.2|40
1643369160000|2022-01-28 11:26:00|14003.2|14001.2|14001.4|13999.4|14003.5|14001.5|13999.4|13997.4|39
1643369170000|2022-01-28 11:26:10|14001.1|13999.1|14002.5|14000.5|14002.7|14000.7|14000.6|13998.6|27
1643369180000|2022-01-28 11:26:20|14002.6|14000.6|14004.6|14002.6|14005.2|14003.2|14002.6|14000.6|29
1643369190000|2022-01-28 11:26:30|14005|14003|14002.7|14000.7|14005.9|14003.9|14000.9|13998.9|39
1643369200000|2022-01-28 11:26:40|14001.9|13999.9|13998.2|13996.2|14003.4|14001.4|13994.9|13992.9|120
1643369210000|2022-01-28 11:26:50|13998.7|13996.7|13998.4|13996.4|14000.7|13998.7|13998.2|13996.2|19
1643369220000|2022-01-28 11:27:00|13998.2|13996.2|13997.5|13995.5|13999.5|13997.5|13996|13994|25
1643369230000|2022-01-28 11:27:10|13997.6|13995.6|14000.5|13998.5|14002.2|14000.2|13997.6|13995.6|30
1643369240000|2022-01-28 11:27:20|14000.4|13998.4|13997|13995|14000.4|13998.4|13996|13994|19
1643369250000|2022-01-28 11:27:30|13997.2|13995.2|13997.7|13995.7|13998.5|13996.5|13994.7|13992.7|49
1643369260000|2022-01-28 11:27:40|13997.6|13995.6|14002.5|14000.5|14002.5|14000.5|13995.9|13993.9|40
1643369270000|2022-01-28 11:27:50|14002.4|14000.4|14007|14005|14009.1|14007.1|14002.1|14000.1|73
1643369280000|2022-01-28 11:28:00|14007.2|14005.2|14002.9|14000.9|14009.1|14007.1|14002.7|14000.7|65
1643369290000|2022-01-28 11:28:10|14002.7|14000.7|14010.1|14008.1|14011|14009|14002.7|14000.7|68
1643369300000|2022-01-28 11:28:20|14010.2|14008.2|14012.7|14010.7|14013.9|14011.9|14009.6|14007.6|137
1643369310000|2022-01-28 11:28:30|14012.6|14010.6|14011|14009|14012.6|14010.6|14009.5|14007.5|59
1643369320000|2022-01-28 11:28:40|14011.7|14009.7|14013.5|14011.5|14013.6|14011.6|14010.9|14008.9|53
1643369330000|2022-01-28 11:28:50|14013.2|14011.2|14010.9|14008.9|14013.2|14011.2|14006.7|14004.7|113
1643369340000|2022-01-28 11:29:00|14010.2|14008.2|14012.4|14010.4|14013.1|14011.1|14010.1|14008.1|30
1643369350000|2022-01-28 11:29:10|14012.1|14010.1|14013.5|14011.5|14013.7|14011.7|14010.4|14008.4|32
1643369360000|2022-01-28 11:29:20|14013.9|14011.9|14015.7|14013.7|14015.7|14013.7|14011.4|14009.4|33
1643369370000|2022-01-28 11:29:30|14015.9|14013.9|14012.2|14010.2|14016.5|14014.5|14011.5|14009.5|61
1643369380000|2022-01-28 11:29:40|14012.6|14010.6|14013.7|14011.7|14014.7|14012.7|14012.1|14010.1|23
1643369390000|2022-01-28 11:29:50|14014|14012|14014.9|14012.9|14017.4|14015.4|14013.9|14011.9|40
1643369400000|2022-01-28 11:30:00|14014.6|14012.6|14013.7|14011.7|14016|14014|14012.5|14010.5|46
1643369410000|2022-01-28 11:30:10|14013.9|14011.9|14018|14016|14019.2|14017.2|14013.7|14011.7|54
1643369420000|2022-01-28 11:30:20|14018.1|14016.1|14017.1|14015.1|14020|14018|14015.9|14013.9|39
1643369430000|2022-01-28 11:30:30|14017.2|14015.2|14019|14017|14020.1|14018.1|14016.6|14014.6|48
1643369440000|2022-01-28 11:30:40|14018.9|14016.9|14016.2|14014.2|14019|14017|14014.6|14012.6|51
1643369450000|2022-01-28 11:30:50|14016.1|14014.1|14014.9|14012.9|14016.4|14014.4|14014.1|14012.1|23
1643369460000|2022-01-28 11:31:00|14014.5|14012.5|14017.6|14015.6|14020.1|14018.1|14014.5|14012.5|36
1643369470000|2022-01-28 11:31:10|14017.4|14015.4|14017.1|14015.1|14018|14016|14015.7|14013.7|60
1643369480000|2022-01-28 11:31:20|14017.4|14015.4|14012.1|14010.1|14017.7|14015.7|14011.4|14009.4|37
1643369490000|2022-01-28 11:31:30|14011.7|14009.7|14008.1|14006.1|14011.7|14009.7|14006.9|14004.9|69
1643369500000|2022-01-28 11:31:40|14007.9|14005.9|14011.1|14009.1|14011.2|14009.2|14005.6|14003.6|60
1643369510000|2022-01-28 11:31:50|14011.2|14009.2|14005.9|14003.9|14011.4|14009.4|14005.7|14003.7|26
1643369520000|2022-01-28 11:32:00|14006.4|14004.4|14007|14005|14007.6|14005.6|14005.9|14003.9|25
1643369530000|2022-01-28 11:32:10|14007.1|14005.1|14004.1|14002.1|14008.2|14006.2|14003.2|14001.2|53
1643369540000|2022-01-28 11:32:20|14003.6|14001.6|14002.4|14000.4|14003.6|14001.6|14001.5|13999.5|55
1643369550000|2022-01-28 11:32:30|14002.6|14000.6|14003.7|14001.7|14004.6|14002.6|14002|14000|125
1643369560000|2022-01-28 11:32:40|14003.1|14001.1|14002.9|14000.9|14003.5|14001.5|14002.2|14000.2|21
1643369570000|2022-01-28 11:32:50|14003.1|14001.1|14008|14006|14008|14006|14002.6|14000.6|75
1643369580000|2022-01-28 11:33:00|14007.7|14005.7|14006.9|14004.9|14009.9|14007.9|14006|14004|20
1643369590000|2022-01-28 11:33:10|14006.7|14004.7|14001.1|13999.1|14007.9|14005.9|14001|13999|33
1643369600000|2022-01-28 11:33:20|14001.5|13999.5|13999.9|13997.9|14002.2|14000.2|13999.5|13997.5|19
1643369610000|2022-01-28 11:33:30|13999.7|13997.7|14000.1|13998.1|14001.6|13999.6|13999.4|13997.4|27
1643369620000|2022-01-28 11:33:40|13999.2|13997.2|14003.4|14001.4|14003.4|14001.4|13998.9|13996.9|23
1643369630000|2022-01-28 11:33:50|14003.2|14001.2|14001.2|13999.2|14003.4|14001.4|13998.7|13996.7|29
1643369640000|2022-01-28 11:34:00|14001.4|13999.4|14001.1|13999.1|14005.2|14003.2|14000.7|13998.7|36
1643369650000|2022-01-28 11:34:10|14001|13999|14003.4|14001.4|14004|14002|14000.6|13998.6|14
1643369660000|2022-01-28 11:34:20|14004|14002|14004.9|14002.9|14005.5|14003.5|14003|14001|14
1643369670000|2022-01-28 11:34:30|14005.1|14003.1|14005|14003|14006.5|14004.5|14003.6|14001.6|33
1643369680000|2022-01-28 11:34:40|14005.1|14003.1|14011.4|14009.4|14011.4|14009.4|14005.1|14003.1|22
1643369690000|2022-01-28 11:34:50|14010.7|14008.7|14010.5|14008.5|14011.4|14009.4|14009.1|14007.1|29
1643369700000|2022-01-28 11:35:00|14010.6|14008.6|14011.6|14009.6|14013.1|14011.1|14010|14008|37
1643369710000|2022-01-28 11:35:10|14011.5|14009.5|14016|14014|14016|14014|14010.6|14008.6|53
1643369720000|2022-01-28 11:35:20|14015.9|14013.9|14013.5|14011.5|14016.2|14014.2|14011.9|14009.9|44
1643369730000|2022-01-28 11:35:30|14013|14011|14014.9|14012.9|14015.6|14013.6|14012.7|14010.7|21
1643369740000|2022-01-28 11:35:40|14014.7|14012.7|14015|14013|14016.7|14014.7|14013.4|14011.4|37
1643369750000|2022-01-28 11:35:50|14014.6|14012.6|14013.6|14011.6|14015.9|14013.9|14013|14011|24
1643369760000|2022-01-28 11:36:00|14013.4|14011.4|14009.1|14007.1|14014.2|14012.2|14005.5|14003.5|66
1643369770000|2022-01-28 11:36:10|14009|14007|14018.1|14016.1|14018.5|14016.5|14008.1|14006.1|63
1643369780000|2022-01-28 11:36:20|14017.6|14015.6|14017.2|14015.2|14018.2|14016.2|14015.2|14013.2|40
1643369790000|2022-01-28 11:36:30|14017.1|14015.1|14018.7|14016.7|14018.7|14016.7|14015.5|14013.5|32
1643369800000|2022-01-28 11:36:40|14018.9|14016.9|14018.5|14016.5|14020|14018|14016.7|14014.7|29
1643369810000|2022-01-28 11:36:50|14018.6|14016.6|14015.4|14013.4|14018.6|14016.6|14015.1|14013.1|51
1643369820000|2022-01-28 11:37:00|14015.2|14013.2|14013.9|14011.9|14016|14014|14011.5|14009.5|25
1643369830000|2022-01-28 11:37:10|14014|14012|14011.6|14009.6|14014|14012|14009.4|14007.4|34
1643369840000|2022-01-28 11:37:20|14011.5|14009.5|14005.1|14003.1|14012.4|14010.4|14004.9|14002.9|32
1643369850000|2022-01-28 11:37:30|14004.9|14002.9|14005.9|14003.9|14005.9|14003.9|14003.1|14001.1|43
1643369860000|2022-01-28 11:37:40|14006|14004|14003.9|14001.9|14006.2|14004.2|14003.5|14001.5|9
1643369870000|2022-01-28 11:37:50|14003.7|14001.7|14005.5|14003.5|14007.1|14005.1|14003.1|14001.1|25
1643369880000|2022-01-28 11:38:00|14005.4|14003.4|14003.9|14001.9|14006|14004|14003.9|14001.9|26
1643369890000|2022-01-28 11:38:10|14003.7|14001.7|14003.1|14001.1|14003.7|14001.7|14002|14000|78
1643369900000|2022-01-28 11:38:20|14004|14002|13999.7|13997.7|14004.5|14002.5|13999.7|13997.7|71
1643369910000|2022-01-28 11:38:30|13999.9|13997.9|13998.7|13996.7|14000|13998|13996.2|13994.2|102
1643369920000|2022-01-28 11:38:40|13999.1|13997.1|13999.7|13997.7|14000|13998|13997.9|13995.9|21
1643369930000|2022-01-28 11:38:50|13998.6|13996.6|14000.5|13998.5|14001.6|13999.6|13997.5|13995.5|30
1643369940000|2022-01-28 11:39:00|14001.1|13999.1|14001.5|13999.5|14001.6|13999.6|13995.9|13993.9|28
1643369950000|2022-01-28 11:39:10|14000.2|13998.2|13997.7|13995.7|14000.7|13998.7|13997.7|13995.7|25
1643369960000|2022-01-28 11:39:20|13998.2|13996.2|13997.7|13995.7|13999.1|13997.1|13997.7|13995.7|23
1643369970000|2022-01-28 11:39:30|13997.9|13995.9|13995.1|13993.1|13997.9|13995.9|13993.4|13991.4|53
1643369980000|2022-01-28 11:39:40|13995|13993|13996.2|13994.2|13996.7|13994.7|13991.7|13989.7|110
1643369990000|2022-01-28 11:39:50|13996.1|13994.1|13999.1|13997.1|13999.1|13997.1|13993.2|13991.2|65
1643370000000|2022-01-28 11:40:00|13998.5|13996.5|13994.7|13992.7|13999.2|13997.2|13994.2|13992.2|61
1643370010000|2022-01-28 11:40:10|13994.9|13992.9|13993.1|13991.1|13995.5|13993.5|13992.4|13990.4|37
1643370020000|2022-01-28 11:40:20|13993.6|13991.6|13996.1|13994.1|13998.7|13996.7|13993.6|13991.6|52
1643370030000|2022-01-28 11:40:30|13996.2|13994.2|13993.5|13991.5|13998|13996|13992.4|13990.4|21
1643370040000|2022-01-28 11:40:40|13993.9|13991.9|13987.7|13985.7|13994.1|13992.1|13987.6|13985.6|83
1643370050000|2022-01-28 11:40:50|13987.9|13985.9|13984.1|13982.1|13988.5|13986.5|13984|13982|62
1643370060000|2022-01-28 11:41:00|13983.6|13981.6|13986.7|13984.7|13987.4|13985.4|13983.4|13981.4|33
1643370070000|2022-01-28 11:41:10|13986.9|13984.9|13987.4|13985.4|13987.4|13985.4|13986|13984|21
1643370080000|2022-01-28 11:41:20|13987.2|13985.2|13989.9|13987.9|13991.9|13989.9|13986.6|13984.6|41
1643370090000|2022-01-28 11:41:30|13989.6|13987.6|13986.7|13984.7|13990.5|13988.5|13986.7|13984.7|18
1643370100000|2022-01-28 11:41:40|13986.9|13984.9|13989.2|13987.2|13990|13988|13985.6|13983.6|42
1643370110000|2022-01-28 11:41:50|13988.9|13986.9|13989.1|13987.1|13989.6|13987.6|13987.6|13985.6|9
1643370120000|2022-01-28 11:42:00|13989.6|13987.6|13987.2|13985.2|13989.6|13987.6|13985.9|13983.9|30
1643370130000|2022-01-28 11:42:10|13987.1|13985.1|13991.1|13989.1|13992.2|13990.2|13987.1|13985.1|51
1643370140000|2022-01-28 11:42:20|13991|13989|13992.1|13990.1|13993.2|13991.2|13990|13988|13
1643370150000|2022-01-28 11:42:30|13992|13990|13993.5|13991.5|13993.7|13991.7|13991.4|13989.4|6
1643370160000|2022-01-28 11:42:40|13993.4|13991.4|13992.6|13990.6|13993.5|13991.5|13991.5|13989.5|16
1643370170000|2022-01-28 11:42:50|13992.5|13990.5|13992.1|13990.1|13992.9|13990.9|13992|13990|15
1643370180000|2022-01-28 11:43:00|13992|13990|13988.5|13986.5|13992.5|13990.5|13988.4|13986.4|33
1643370190000|2022-01-28 11:43:10|13988.4|13986.4|13990|13988|13990|13988|13987.9|13985.9|12
1643370200000|2022-01-28 11:43:20|13990.1|13988.1|13994.2|13992.2|13995.9|13993.9|13990.1|13988.1|24
1643370210000|2022-01-28 11:43:30|13994.4|13992.4|13995.1|13993.1|13995.4|13993.4|13993.2|13991.2|11
1643370220000|2022-01-28 11:43:40|13995.2|13993.2|13997|13995|13997.1|13995.1|13993.6|13991.6|8
1643370230000|2022-01-28 11:43:50|13997.1|13995.1|13997.6|13995.6|13999.7|13997.7|13996.1|13994.1|37
1643370240000|2022-01-28 11:44:00|13997.7|13995.7|13997.2|13995.2|13998.7|13996.7|13995.5|13993.5|19
1643370250000|2022-01-28 11:44:10|13996.7|13994.7|13995|13993|13996.7|13994.7|13993.2|13991.2|30
1643370260000|2022-01-28 11:44:20|13995.1|13993.1|13989.9|13987.9|13995.6|13993.6|13989.9|13987.9|22
1643370270000|2022-01-28 11:44:30|13990.1|13988.1|13985.9|13983.9|13990.7|13988.7|13985.6|13983.6|53
1643370280000|2022-01-28 11:44:40|13986.4|13984.4|13984.6|13982.6|13986.4|13984.4|13983.2|13981.2|55
1643370290000|2022-01-28 11:44:50|13984.5|13982.5|13983|13981|13986|13984|13983|13981|61
1643370300000|2022-01-28 11:45:00|13983.1|13981.1|13982.6|13980.6|13985.5|13983.5|13982|13980|42
1643370310000|2022-01-28 11:45:10|13982.5|13980.5|13978.2|13976.2|13983.6|13981.6|13977.6|13975.6|81
1643370320000|2022-01-28 11:45:20|13978.4|13976.4|13975.6|13973.6|13979.4|13977.4|13974.1|13972.1|91
1643370330000|2022-01-28 11:45:30|13975.5|13973.5|13978.7|13976.7|13979.1|13977.1|13975.5|13973.5|84
1643370340000|2022-01-28 11:45:40|13978.9|13976.9|13980.4|13978.4|13980.6|13978.6|13977.7|13975.7|10
1643370350000|2022-01-28 11:45:50|13980|13978|13980.6|13978.6|13982|13980|13979.5|13977.5|20
1643370360000|2022-01-28 11:46:00|13980.9|13978.9|13986.2|13984.2|13986.5|13984.5|13980.9|13978.9|46
1643370370000|2022-01-28 11:46:10|13986.6|13984.6|13989.2|13987.2|13990.9|13988.9|13986.6|13984.6|54
1643370380000|2022-01-28 11:46:20|13989.5|13987.5|13986.2|13984.2|13990.7|13988.7|13986.2|13984.2|22
1643370390000|2022-01-28 11:46:30|13986.4|13984.4|13989.4|13987.4|13989.9|13987.9|13986.2|13984.2|16
1643370400000|2022-01-28 11:46:40|13989.2|13987.2|13991|13989|13991.4|13989.4|13988.4|13986.4|8
1643370410000|2022-01-28 11:46:50|13990.9|13988.9|13990.4|13988.4|13991.6|13989.6|13989.5|13987.5|14
1643370420000|2022-01-28 11:47:00|13990.5|13988.5|13993|13991|13993.5|13991.5|13990.5|13988.5|37
1643370430000|2022-01-28 11:47:10|13994.6|13992.6|13994.6|13992.6|13997.6|13995.6|13994.1|13992.1|62
1643370440000|2022-01-28 11:47:20|13994.7|13992.7|13996.1|13994.1|13997.4|13995.4|13994|13992|49
1643370450000|2022-01-28 11:47:30|13996|13994|13996.7|13994.7|13996.7|13994.7|13993.6|13991.6|31
1643370460000|2022-01-28 11:47:40|13996.4|13994.4|13995.1|13993.1|13997.7|13995.7|13994.9|13992.9|35
1643370470000|2022-01-28 11:47:50|13995|13993|14000|13998|14001|13999|13994.6|13992.6|81
1643370480000|2022-01-28 11:48:00|14000.2|13998.2|14002|14000|14003.7|14001.7|14000|13998|73
1643370490000|2022-01-28 11:48:10|14002.6|14000.6|14007.9|14005.9|14007.9|14005.9|14002.4|14000.4|78
1643370500000|2022-01-28 11:48:20|14008|14006|14007|14005|14009.1|14007.1|14006.7|14004.7|38
1643370510000|2022-01-28 11:48:30|14006.9|14004.9|14006.1|14004.1|14007.2|14005.2|14005|14003|38
1643370520000|2022-01-28 11:48:40|14006|14004|14008.7|14006.7|14009|14007|14006|14004|43
1643370530000|2022-01-28 11:48:50|14008.4|14006.4|14005.7|14003.7|14009.2|14007.2|14005.4|14003.4|51
1643370540000|2022-01-28 11:49:00|14005.9|14003.9|14005.9|14003.9|14006.9|14004.9|14005.4|14003.4|20
1643370550000|2022-01-28 11:49:10|14006|14004|14005.5|14003.5|14006.1|14004.1|14003.9|14001.9|28
1643370560000|2022-01-28 11:49:20|14005.2|14003.2|14002.1|14000.1|14005.2|14003.2|14001.9|13999.9|29
1643370570000|2022-01-28 11:49:30|14002.4|14000.4|14003.4|14001.4|14004.7|14002.7|14002.2|14000.2|23
1643370580000|2022-01-28 11:49:40|14003.5|14001.5|14000.4|13998.4|14003.5|14001.5|13998.9|13996.9|39
1643370590000|2022-01-28 11:49:50|14000.5|13998.5|14001.4|13999.4|14002.5|14000.5|13999|13997|12
1643370600000|2022-01-28 11:50:00|14001.5|13999.5|14004.5|14002.5|14006.5|14004.5|14001.5|13999.5|52
1643370610000|2022-01-28 11:50:10|14004.6|14002.6|14000.4|13998.4|14004.6|14002.6|13997.5|13995.5|40
1643370620000|2022-01-28 11:50:20|14000.1|13998.1|13999.2|13997.2|14000.4|13998.4|13997.4|13995.4|33
1643370630000|2022-01-28 11:50:30|13998.7|13996.7|13998.7|13996.7|13999.1|13997.1|13997.4|13995.4|21
1643370640000|2022-01-28 11:50:40|13998.6|13996.6|13997.1|13995.1|13998.6|13996.6|13996.4|13994.4|24
1643370650000|2022-01-28 11:50:50|13997.9|13995.9|13997.2|13995.2|13998.6|13996.6|13997.2|13995.2|18
1643370660000|2022-01-28 11:51:00|13997.4|13995.4|13996.5|13994.5|14000.2|13998.2|13996.5|13994.5|25
1643370670000|2022-01-28 11:51:10|13996.4|13994.4|13990.7|13988.7|13997|13995|13990.6|13988.6|46
1643370680000|2022-01-28 11:51:20|13991.1|13989.1|13992.5|13990.5|13993.2|13991.2|13990.5|13988.5|49
1643370690000|2022-01-28 11:51:30|13992.2|13990.2|13991|13989|13994|13992|13990.2|13988.2|22
1643370700000|2022-01-28 11:51:40|13990.5|13988.5|13991.7|13989.7|13992.4|13990.4|13990.1|13988.1|25
1643370710000|2022-01-28 11:51:50|13992.2|13990.2|13995.7|13993.7|13997.2|13995.2|13991|13989|33
1643370720000|2022-01-28 11:52:00|13995.9|13993.9|13994.7|13992.7|13996.5|13994.5|13993.9|13991.9|23
1643370730000|2022-01-28 11:52:10|13993.9|13991.9|13992.2|13990.2|13993.9|13991.9|13991.7|13989.7|20
1643370740000|2022-01-28 11:52:20|13992.5|13990.5|13990.7|13988.7|13992.5|13990.5|13990.6|13988.6|11
1643370750000|2022-01-28 11:52:30|13990.9|13988.9|13989.2|13987.2|13991|13989|13987.6|13985.6|37
1643370760000|2022-01-28 11:52:40|13989.4|13987.4|13987.4|13985.4|13990.7|13988.7|13985.9|13983.9|34
1643370770000|2022-01-28 11:52:50|13987.5|13985.5|13986.1|13984.1|13987.7|13985.7|13986|13984|17
1643370780000|2022-01-28 11:53:00|13986|13984|13985.6|13983.6|13987|13985|13985.4|13983.4|23
1643370790000|2022-01-28 11:53:10|13985.7|13983.7|13986.6|13984.6|13986.6|13984.6|13984.7|13982.7|24
1643370800000|2022-01-28 11:53:20|13986.9|13984.9|13985.4|13983.4|13987.4|13985.4|13984.7|13982.7|28
1643370810000|2022-01-28 11:53:30|13986.1|13984.1|13985.6|13983.6|13986.2|13984.2|13983.7|13981.7|17
1643370820000|2022-01-28 11:53:40|13984|13982|13980.5|13978.5|13984|13982|13980.2|13978.2|50
1643370830000|2022-01-28 11:53:50|13980.6|13978.6|13982.1|13980.1|13984.1|13982.1|13980.6|13978.6|21
1643370840000|2022-01-28 11:54:00|13982.2|13980.2|13989.2|13987.2|13989.2|13987.2|13982.1|13980.1|43
1643370850000|2022-01-28 11:54:10|13989.4|13987.4|13988.4|13986.4|13989.4|13987.4|13986.9|13984.9|28
1643370860000|2022-01-28 11:54:20|13988.5|13986.5|13988|13986|13988.7|13986.7|13985.7|13983.7|35
1643370870000|2022-01-28 11:54:30|13986.9|13984.9|13988.7|13986.7|13989.1|13987.1|13986.9|13984.9|23
1643370880000|2022-01-28 11:54:40|13988.5|13986.5|13992.4|13990.4|13993.4|13991.4|13987|13985|30
1643370890000|2022-01-28 11:54:50|13992.2|13990.2|13992|13990|13993|13991|13988.9|13986.9|38
1643370900000|2022-01-28 11:55:00|13992.1|13990.1|13988.7|13986.7|13993.7|13991.7|13988.7|13986.7|32
1643370910000|2022-01-28 11:55:10|13988.6|13986.6|13989.7|13987.7|13991|13989|13988.2|13986.2|19
1643370920000|2022-01-28 11:55:20|13989.9|13987.9|13987.4|13985.4|13990.2|13988.2|13986.6|13984.6|27
1643370930000|2022-01-28 11:55:30|13987.2|13985.2|13981.7|13979.7|13988.1|13986.1|13981.7|13979.7|62
1643370940000|2022-01-28 11:55:40|13981.6|13979.6|13978.9|13976.9|13984|13982|13978.9|13976.9|78
1643370950000|2022-01-28 11:55:50|13979.2|13977.2|13981.4|13979.4|13981.5|13979.5|13979.2|13977.2|44
1643370960000|2022-01-28 11:56:00|13981.5|13979.5|13983.5|13981.5|13986.2|13984.2|13981.5|13979.5|46
1643370970000|2022-01-28 11:56:10|13983.6|13981.6|13991.5|13989.5|13991.5|13989.5|13983.6|13981.6|46
1643370980000|2022-01-28 11:56:20|13991.6|13989.6|13990.5|13988.5|13992.6|13990.6|13990.5|13988.5|31
1643370990000|2022-01-28 11:56:30|13990.6|13988.6|13988.2|13986.2|13991.9|13989.9|13987.4|13985.4|20
1643371000000|2022-01-28 11:56:40|13988.1|13986.1|13989.9|13987.9|13990.1|13988.1|13987.6|13985.6|18
1643371010000|2022-01-28 11:56:50|13989.7|13987.7|13985.7|13983.7|13989.7|13987.7|13985.5|13983.5|22
1643371020000|2022-01-28 11:57:00|13986|13984|13978.7|13976.7|13986.6|13984.6|13978.4|13976.4|44
1643371030000|2022-01-28 11:57:10|13979|13977|13985.1|13983.1|13985.1|13983.1|13977.9|13975.9|42
1643371040000|2022-01-28 11:57:20|13985|13983|13985|13983|13986.2|13984.2|13983|13981|21
1643371050000|2022-01-28 11:57:30|13985.4|13983.4|13986.7|13984.7|13986.9|13984.9|13984.7|13982.7|11
1643371060000|2022-01-28 11:57:40|13986.9|13984.9|13991.4|13989.4|13991.4|13989.4|13986|13984|18
1643371070000|2022-01-28 11:57:50|13991.7|13989.7|13996.9|13994.9|13998.6|13996.6|13991.2|13989.2|83
1643371080000|2022-01-28 11:58:00|13996.7|13994.7|13996.5|13994.5|13997.9|13995.9|13993.9|13991.9|19
1643371090000|2022-01-28 11:58:10|13995.7|13993.7|14005.6|14003.6|14006.4|14004.4|13994.6|13992.6|133
1643371100000|2022-01-28 11:58:20|14005.5|14003.5|14003.6|14001.6|14005.6|14003.6|14000.2|13998.2|68
1643371110000|2022-01-28 11:58:30|14003.1|14001.1|14003.1|14001.1|14003.5|14001.5|14001.1|13999.1|37
1643371120000|2022-01-28 11:58:40|14003.2|14001.2|14006.2|14004.2|14008.4|14006.4|14003.2|14001.2|62
1643371130000|2022-01-28 11:58:50|14006.4|14004.4|14008|14006|14009.4|14007.4|14005.4|14003.4|65
1643371140000|2022-01-28 11:59:00|14008.1|14006.1|14009.5|14007.5|14012.5|14010.5|14008|14006|88
1643371150000|2022-01-28 11:59:10|14009.4|14007.4|14006.7|14004.7|14009.4|14007.4|14003.9|14001.9|93
1643371160000|2022-01-28 11:59:20|14006.6|14004.6|14007.9|14005.9|14010.4|14008.4|14001.7|13999.7|58
1643371170000|2022-01-28 11:59:30|14008|14006|14001|13999|14009.1|14007.1|14000.6|13998.6|46
1643371180000|2022-01-28 11:59:40|14001.1|13999.1|14001|13999|14002|14000|13998.2|13996.2|34
1643371190000|2022-01-28 11:59:50|14000.9|13998.9|14008|14006|14008|14006|13999.2|13997.2|40
1643371200000|2022-01-28 12:00:00|14007.6|14005.6|14009.7|14007.7|14011.2|14009.2|14004.7|14002.7|99
1643371210000|2022-01-28 12:00:10|14009.4|14007.4|14010.2|14008.2|14011.7|14009.7|14008.2|14006.2|57
1643371220000|2022-01-28 12:00:20|14010.4|14008.4|14010|14008|14012.6|14010.6|14008|14006|118
1643371230000|2022-01-28 12:00:30|14009.7|14007.7|14014.4|14012.4|14014.4|14012.4|14009.4|14007.4|95
1643371240000|2022-01-28 12:00:40|14014.6|14012.6|14010.6|14008.6|14015.2|14013.2|14009.7|14007.7|86
1643371250000|2022-01-28 12:00:50|14010.5|14008.5|14012.4|14010.4|14013|14011|14009.5|14007.5|66
1643371260000|2022-01-28 12:01:00|14011.6|14009.6|14004.6|14002.6|14011.6|14009.6|14004.1|14002.1|44
1643371270000|2022-01-28 12:01:10|14004.4|14002.4|13998.4|13996.4|14005.4|14003.4|13996.5|13994.5|123
1643371280000|2022-01-28 12:01:20|13998.1|13996.1|14003.1|14001.1|14004.1|14002.1|13994.2|13992.2|96
1643371290000|2022-01-28 12:01:30|14002.9|14000.9|13993.7|13991.7|14003|14001|13991.2|13989.2|138
1643371300000|2022-01-28 12:01:40|13993.9|13991.9|13995.2|13993.2|13997|13995|13993.1|13991.1|48
1643371310000|2022-01-28 12:01:50|13994.7|13992.7|13992.9|13990.9|13995.7|13993.7|13992.4|13990.4|30
1643371320000|2022-01-28 12:02:00|13992.7|13990.7|13990.4|13988.4|13992.9|13990.9|13987.5|13985.5|56
1643371330000|2022-01-28 12:02:10|13990.5|13988.5|13990|13988|13990.5|13988.5|13989.2|13987.2|26
1643371340000|2022-01-28 12:02:20|13989.7|13987.7|13986.6|13984.6|13989.9|13987.9|13985.1|13983.1|60
1643371350000|2022-01-28 12:02:30|13986.9|13984.9|13992.6|13990.6|13993.7|13991.7|13986.9|13984.9|54
1643371360000|2022-01-28 12:02:40|13992.7|13990.7|13997.5|13995.5|14000.5|13998.5|13992|13990|36
1643371370000|2022-01-28 12:02:50|13997.4|13995.4|14001.1|13999.1|14001.1|13999.1|13997|13995|46
1643371380000|2022-01-28 12:03:00|14000.6|13998.6|14000.9|13998.9|14001|13999|13999.4|13997.4|22
1643371390000|2022-01-28 12:03:10|14002|14000|14008.2|14006.2|14008.5|14006.5|14001.6|13999.6|106
1643371400000|2022-01-28 12:03:20|14008.4|14006.4|14014.4|14012.4|14014.9|14012.9|14007.7|14005.7|116
1643371410000|2022-01-28 12:03:30|14014.5|14012.5|14021|14019|14021.7|14019.7|14014.5|14012.5|213
1643371420000|2022-01-28 12:03:40|14020.9|14018.9|14026|14024|14026.6|14024.6|14020.6|14018.6|182
1643371430000|2022-01-28 12:03:50|14026.6|14024.6|14033.1|14031.1|14033.9|14031.9|14026.4|14024.4|126
1643371440000|2022-01-28 12:04:00|14032.9|14030.9|14027.9|14025.9|14033.2|14031.2|14024.6|14022.6|195
1643371450000|2022-01-28 12:04:10|14027.6|14025.6|14025.7|14023.7|14028.7|14026.7|14023.5|14021.5|59
1643371460000|2022-01-28 12:04:20|14026|14024|14027.6|14025.6|14028.1|14026.1|14023.5|14021.5|42
1643371470000|2022-01-28 12:04:30|14027|14025|14023.6|14021.6|14027.2|14025.2|14022|14020|101
1643371480000|2022-01-28 12:04:40|14022.6|14020.6|14023.4|14021.4|14024.1|14022.1|14021.4|14019.4|39
1643371490000|2022-01-28 12:04:50|14023.2|14021.2|14023.2|14021.2|14023.9|14021.9|14021.5|14019.5|44
1643371500000|2022-01-28 12:05:00|14023.4|14021.4|14020.5|14018.5|14023.5|14021.5|14018.1|14016.1|60
1643371510000|2022-01-28 12:05:10|14020.6|14018.6|14018.2|14016.2|14021.2|14019.2|14015.6|14013.6|98
1643371520000|2022-01-28 12:05:20|14018.7|14016.7|14018.6|14016.6|14018.7|14016.7|14015|14013|19
1643371530000|2022-01-28 12:05:30|14018.7|14016.7|14016.6|14014.6|14022.5|14020.5|14015.4|14013.4|42
1643371540000|2022-01-28 12:05:40|14016.7|14014.7|14017.1|14015.1|14018.9|14016.9|14016.7|14014.7|26
1643371550000|2022-01-28 12:05:50|14016.5|14014.5|14020.4|14018.4|14022.2|14020.2|14015.7|14013.7|57
1643371560000|2022-01-28 12:06:00|14020.2|14018.2|14017.9|14015.9|14021.1|14019.1|14017.1|14015.1|44
1643371570000|2022-01-28 12:06:10|14017.7|14015.7|14017.6|14015.6|14017.7|14015.7|14015.5|14013.5|34
1643371580000|2022-01-28 12:06:20|14017.7|14015.7|14011.9|14009.9|14017.9|14015.9|14011.9|14009.9|48
1643371590000|2022-01-28 12:06:30|14012.2|14010.2|14013.6|14011.6|14013.7|14011.7|14012|14010|29
1643371600000|2022-01-28 12:06:40|14013.5|14011.5|14015|14013|14015|14013|14010.7|14008.7|22
1643371610000|2022-01-28 12:06:50|14014.9|14012.9|14015.2|14013.2|14016.2|14014.2|14012.1|14010.1|21
1643371620000|2022-01-28 12:07:00|14015.4|14013.4|14016.2|14014.2|14018.2|14016.2|14013.5|14011.5|26
1643371630000|2022-01-28 12:07:10|14016.1|14014.1|14011.2|14009.2|14016.1|14014.1|14009.5|14007.5|68
1643371640000|2022-01-28 12:07:20|14011.1|14009.1|14006|14004|14011.2|14009.2|14006|14004|74
1643371650000|2022-01-28 12:07:30|14005.9|14003.9|14007.4|14005.4|14010.6|14008.6|14002.6|14000.6|70
1643371660000|2022-01-28 12:07:40|14007.9|14005.9|14006.1|14004.1|14007.9|14005.9|14005.6|14003.6|22
1643371670000|2022-01-28 12:07:50|14006.4|14004.4|14004.7|14002.7|14009.1|14007.1|14004.7|14002.7|49
1643371680000|2022-01-28 12:08:00|14004.5|14002.5|14003.4|14001.4|14005.6|14003.6|14003.4|14001.4|40
1643371690000|2022-01-28 12:08:10|14003.2|14001.2|14007.6|14005.6|14008.5|14006.5|14002.2|14000.2|53
1643371700000|2022-01-28 12:08:20|14007.7|14005.7|14008.9|14006.9|14008.9|14006.9|14005.9|14003.9|32
1643371710000|2022-01-28 12:08:30|14008.7|14006.7|14006.9|14004.9|14008.7|14006.7|14004.7|14002.7|27
1643371720000|2022-01-28 12:08:40|14006.7|14004.7|14003.5|14001.5|14006.7|14004.7|14003.4|14001.4|36
1643371730000|2022-01-28 12:08:50|14003.7|14001.7|14006|14004|14007.6|14005.6|14003.2|14001.2|95
1643371740000|2022-01-28 12:09:00|14005.5|14003.5|14003.7|14001.7|14006.2|14004.2|14002.6|14000.6|57
1643371750000|2022-01-28 12:09:10|14003.9|14001.9|14003.9|14001.9|14004.1|14002.1|14002.2|14000.2|25
1643371760000|2022-01-28 12:09:20|14003.2|14001.2|13996.7|13994.7|14003.2|14001.2|13993.6|13991.6|151
1643371770000|2022-01-28 12:09:30|13996.9|13994.9|13999|13997|13999|13997|13995|13993|36
1643371780000|2022-01-28 12:09:40|13998.5|13996.5|13996.5|13994.5|13999.4|13997.4|13996.1|13994.1|28
1643371790000|2022-01-28 12:09:50|13996.4|13994.4|13994.9|13992.9|13996.4|13994.4|13993.4|13991.4|34
1643371800000|2022-01-28 12:10:00|13995.2|13993.2|13991|13989|13995.2|13993.2|13989.4|13987.4|91
1643371810000|2022-01-28 12:10:10|13991.2|13989.2|13990.7|13988.7|13992.1|13990.1|13989.1|13987.1|27
1643371820000|2022-01-28 12:10:20|13990.6|13988.6|13992|13990|13996.5|13994.5|13990.5|13988.5|51
1643371830000|2022-01-28 12:10:30|13992.5|13990.5|13995.4|13993.4|13996|13994|13992.5|13990.5|19
1643371840000|2022-01-28 12:10:40|13995.5|13993.5|13994.7|13992.7|13996.4|13994.4|13994|13992|22
1643371850000|2022-01-28 12:10:50|13994.9|13992.9|13999.6|13997.6|13999.6|13997.6|13994|13992|40
1643371860000|2022-01-28 12:11:00|13999.2|13997.2|13994.9|13992.9|13999.5|13997.5|13993.6|13991.6|45
1643371870000|2022-01-28 12:11:10|13995.7|13993.7|13991.2|13989.2|13996.2|13994.2|13991|13989|33
1643371880000|2022-01-28 12:11:20|13991.5|13989.5|13991.1|13989.1|13992.5|13990.5|13989.2|13987.2|42
1643371890000|2022-01-28 12:11:30|13991.2|13989.2|13994.7|13992.7|13996.7|13994.7|13990.5|13988.5|47
1643371900000|2022-01-28 12:11:40|13994.6|13992.6|13994.5|13992.5|13994.6|13992.6|13993|13991|18
1643371910000|2022-01-28 12:11:50|13994.6|13992.6|13993|13991|13994.7|13992.7|13991.5|13989.5|21
1643371920000|2022-01-28 12:12:00|13993.1|13991.1|13995|13993|13996.5|13994.5|13993.1|13991.1|33
1643371930000|2022-01-28 12:12:10|13994.7|13992.7|13994.2|13992.2|13995.5|13993.5|13992.7|13990.7|17
1643371940000|2022-01-28 12:12:20|13994.4|13992.4|14000|13998|14000|13998|13994.1|13992.1|42
1643371950000|2022-01-28 12:12:30|14000.4|13998.4|14001.4|13999.4|14002.1|14000.1|14000.2|13998.2|46
1643371960000|2022-01-28 12:12:40|14001.9|13999.9|14001.9|13999.9|14003.5|14001.5|14001.9|13999.9|50
1643371970000|2022-01-28 12:12:50|14002|14000|14007.4|14005.4|14007.4|14005.4|14002|14000|46
1643371980000|2022-01-28 12:13:00|14007.2|14005.2|14013.1|14011.1|14013.7|14011.7|14007.1|14005.1|93
1643371990000|2022-01-28 12:13:10|14013.2|14011.2|14015.4|14013.4|14015.4|14013.4|14013|14011|42
1643372000000|2022-01-28 12:13:20|14015.1|14013.1|14016.4|14014.4|14017.1|14015.1|14015.1|14013.1|57
1643372010000|2022-01-28 12:13:30|14017.1|14015.1|14012.4|14010.4|14020.1|14018.1|14011.9|14009.9|76
1643372020000|2022-01-28 12:13:40|14012.2|14010.2|14010.2|14008.2|14014|14012|14009.9|14007.9|31
1643372030000|2022-01-28 12:13:50|14010.1|14008.1|14009.9|14007.9|14013.4|14011.4|14009.4|14007.4|25
1643372040000|2022-01-28 12:14:00|14009.7|14007.7|14005.1|14003.1|14009.7|14007.7|14003.6|14001.6|50
1643372050000|2022-01-28 12:14:10|14005.2|14003.2|14005.9|14003.9|14006.7|14004.7|14004.5|14002.5|13
1643372060000|2022-01-28 12:14:20|14005.5|14003.5|14005|14003|14006|14004|14003.7|14001.7|12
1643372070000|2022-01-28 12:14:30|14005.2|14003.2|14007.2|14005.2|14007.9|14005.9|14005|14003|32
1643372080000|2022-01-28 12:14:40|14006.7|14004.7|14006.9|14004.9|14007.7|14005.7|14005.1|14003.1|25
1643372090000|2022-01-28 12:14:50|14008.4|14006.4|14006.7|14004.7|14008.6|14006.6|14006|14004|9
1643372100000|2022-01-28 12:15:00|14006.9|14004.9|14003|14001|14006.9|14004.9|14000.2|13998.2|39
1643372110000|2022-01-28 12:15:10|14002.7|14000.7|14004|14002|14004|14002|14000.7|13998.7|22
1643372120000|2022-01-28 12:15:20|14004.2|14002.2|14003.7|14001.7|14005.2|14003.2|14001|13999|22
1643372130000|2022-01-28 12:15:30|14003.6|14001.6|14007.5|14005.5|14009.1|14007.1|14001.6|13999.6|46
1643372140000|2022-01-28 12:15:40|14007.6|14005.6|14011.5|14009.5|14011.6|14009.6|14006.7|14004.7|24
1643372150000|2022-01-28 12:15:50|14011.1|14009.1|14010.4|14008.4|14012.7|14010.7|14010|14008|31
1643372160000|2022-01-28 12:16:00|14010.5|14008.5|14007|14005|14010.5|14008.5|14004.9|14002.9|32
1643372170000|2022-01-28 12:16:10|14006.1|14004.1|14009.1|14007.1|14009.2|14007.2|14005.5|14003.5|25
1643372180000|2022-01-28 12:16:20|14009.2|14007.2|14007.4|14005.4|14009.2|14007.2|14002.7|14000.7|43
1643372190000|2022-01-28 12:16:30|14007.2|14005.2|14006.7|14004.7|14007.2|14005.2|14005.2|14003.2|5
1643372200000|2022-01-28 12:16:40|14007.1|14005.1|14008|14006|14008.1|14006.1|14005|14003|17
1643372210000|2022-01-28 12:16:50|14008.5|14006.5|14008.2|14006.2|14011|14009|14007.9|14005.9|26
1643372220000|2022-01-28 12:17:00|14006.5|14004.5|14000|13998|14006.5|14004.5|13998.9|13996.9|113
1643372230000|2022-01-28 12:17:10|13999.4|13997.4|13998.1|13996.1|14001.5|13999.5|13997.7|13995.7|35
1643372240000|2022-01-28 12:17:20|13998|13996|13997.6|13995.6|13999.5|13997.5|13996.5|13994.5|22
1643372250000|2022-01-28 12:17:30|13997.5|13995.5|13998.9|13996.9|13999.7|13997.7|13993.6|13991.6|42
1643372260000|2022-01-28 12:17:40|13999.1|13997.1|13999.6|13997.6|13999.6|13997.6|13994.7|13992.7|110
1643372270000|2022-01-28 12:17:50|13999.5|13997.5|13999.2|13997.2|14002.7|14000.7|13999.2|13997.2|25
1643372280000|2022-01-28 12:18:00|13999.5|13997.5|13998.7|13996.7|13999.6|13997.6|13996|13994|25
1643372290000|2022-01-28 12:18:10|13998.6|13996.6|14001.6|13999.6|14003.1|14001.1|13998.5|13996.5|32
1643372300000|2022-01-28 12:18:20|14001.5|13999.5|13999|13997|14001.6|13999.6|13998.7|13996.7|14
1643372310000|2022-01-28 12:18:30|13999.1|13997.1|13998.7|13996.7|13999.7|13997.7|13997.9|13995.9|26
1643372320000|2022-01-28 12:18:40|13998.5|13996.5|13997.7|13995.7|13998.7|13996.7|13993.6|13991.6|47
1643372330000|2022-01-28 12:18:50|13998.4|13996.4|13998|13996|13999.4|13997.4|13997.9|13995.9|21
1643372340000|2022-01-28 12:19:00|13997.9|13995.9|14000.5|13998.5|14002|14000|13997.9|13995.9|21
1643372350000|2022-01-28 12:19:10|14000.2|13998.2|13999|13997|14000.2|13998.2|13998.6|13996.6|12
1643372360000|2022-01-28 12:19:20|13999.1|13997.1|13991.7|13989.7|13999.9|13997.9|13991.1|13989.1|77
1643372370000|2022-01-28 12:19:30|13991.6|13989.6|13984.6|13982.6|13993.4|13991.4|13984.2|13982.2|168
1643372380000|2022-01-28 12:19:40|13984.7|13982.7|13989.7|13987.7|13990|13988|13984.1|13982.1|97
1643372390000|2022-01-28 12:19:50|13989.5|13987.5|13990.7|13988.7|13991|13989|13988.7|13986.7|63
1643372400000|2022-01-28 12:20:00|13990.9|13988.9|13993.2|13991.2|13993.5|13991.5|13990.6|13988.6|25
1643372410000|2022-01-28 12:20:10|13993.4|13991.4|13992.1|13990.1|13995.7|13993.7|13991.7|13989.7|25
1643372420000|2022-01-28 12:20:20|13992.2|13990.2|13993.6|13991.6|13993.7|13991.7|13992|13990|38
1643372430000|2022-01-28 12:20:30|13993.5|13991.5|13993|13991|13993.9|13991.9|13992|13990|35
1643372440000|2022-01-28 12:20:40|13992.7|13990.7|13992.1|13990.1|13993.7|13991.7|13991.2|13989.2|37
1643372450000|2022-01-28 12:20:50|13992.4|13990.4|13992.9|13990.9|13993.6|13991.6|13991.9|13989.9|12
1643372460000|2022-01-28 12:21:00|13993.7|13991.7|13992.5|13990.5|13995.1|13993.1|13992.1|13990.1|17
1643372470000|2022-01-28 12:21:10|13992.6|13990.6|13989|13987|13994|13992|13988.7|13986.7|36
1643372480000|2022-01-28 12:21:20|13989.1|13987.1|13991|13989|13992.6|13990.6|13988.5|13986.5|47
1643372490000|2022-01-28 12:21:30|13991.4|13989.4|13988.9|13986.9|13992.7|13990.7|13988.7|13986.7|73
1643372500000|2022-01-28 12:21:40|13988.7|13986.7|13983.9|13981.9|13988.7|13986.7|13983.5|13981.5|93
1643372510000|2022-01-28 12:21:50|13984.2|13982.2|13973.5|13971.5|13984.2|13982.2|13973.5|13971.5|308
1643372520000|2022-01-28 12:22:00|13973.4|13971.4|13965.7|13963.7|13973.4|13971.4|13965.6|13963.6|213
1643372530000|2022-01-28 12:22:10|13965.5|13963.5|13952.5|13950.5|13965.5|13963.5|13948.9|13946.9|557
1643372540000|2022-01-28 12:22:20|13952.1|13950.1|13944.5|13942.5|13952.1|13950.1|13943.1|13941.1|284
1643372550000|2022-01-28 12:22:30|13944.6|13942.6|13933.5|13931.5|13944.9|13942.9|13932.9|13930.9|281
1643372560000|2022-01-28 12:22:40|13934.7|13932.7|13942.6|13940.6|13943.6|13941.6|13933.6|13931.6|265
1643372570000|2022-01-28 12:22:50|13941.6|13939.6|13943.5|13941.5|13945.6|13943.6|13938.4|13936.4|169
1643372580000|2022-01-28 12:23:00|13943.4|13941.4|13933.6|13931.6|13943.5|13941.5|13932.1|13930.1|205
1643372590000|2022-01-28 12:23:10|13932.9|13930.9|13933.7|13931.7|13939.1|13937.1|13932.7|13930.7|138
1643372600000|2022-01-28 12:23:20|13933.9|13931.9|13937.1|13935.1|13938.2|13936.2|13933.4|13931.4|117
1643372610000|2022-01-28 12:23:30|13937|13935|13939.6|13937.6|13940.9|13938.9|13936.5|13934.5|84
1643372620000|2022-01-28 12:23:40|13939.4|13937.4|13936.1|13934.1|13940.9|13938.9|13936|13934|79
1643372630000|2022-01-28 12:23:50|13936.4|13934.4|13939.6|13937.6|13940.1|13938.1|13934.5|13932.5|164
1643372640000|2022-01-28 12:24:00|13938.9|13936.9|13943.2|13941.2|13944.5|13942.5|13938.1|13936.1|201
1643372650000|2022-01-28 12:24:10|13942.7|13940.7|13946.4|13944.4|13948.5|13946.5|13942.7|13940.7|113
1643372660000|2022-01-28 12:24:20|13946.2|13944.2|13935|13933|13946.2|13944.2|13934.9|13932.9|215
1643372670000|2022-01-28 12:24:30|13934.5|13932.5|13942.4|13940.4|13944.1|13942.1|13933.4|13931.4|192
1643372680000|2022-01-28 12:24:40|13941.4|13939.4|13938.6|13936.6|13941.4|13939.4|13937.5|13935.5|66
1643372690000|2022-01-28 12:24:50|13938.5|13936.5|13941.7|13939.7|13942.4|13940.4|13937.5|13935.5|125
1643372700000|2022-01-28 12:25:00|13942|13940|13942.9|13940.9|13944.9|13942.9|13941.9|13939.9|151
1643372710000|2022-01-28 12:25:10|13943.6|13941.6|13947|13945|13948|13946|13942.5|13940.5|80
1643372720000|2022-01-28 12:25:20|13947.1|13945.1|13936.5|13934.5|13951.6|13949.6|13936.1|13934.1|338
1643372730000|2022-01-28 12:25:30|13936.4|13934.4|13926.1|13924.1|13936.4|13934.4|13926.1|13924.1|269
1643372740000|2022-01-28 12:25:40|13926|13924|13923.6|13921.6|13927.2|13925.2|13921.2|13919.2|249
1643372750000|2022-01-28 12:25:50|13924|13922|13923.5|13921.5|13925.7|13923.7|13922.6|13920.6|115
1643372760000|2022-01-28 12:26:00|13923.4|13921.4|13928.5|13926.5|13929|13927|13919.6|13917.6|216
1643372770000|2022-01-28 12:26:10|13929|13927|13933.6|13931.6|13933.6|13931.6|13929|13927|95
1643372780000|2022-01-28 12:26:20|13933.9|13931.9|13936.1|13934.1|13936.5|13934.5|13931.4|13929.4|68
1643372790000|2022-01-28 12:26:30|13936.5|13934.5|13931.4|13929.4|13938.1|13936.1|13931.2|13929.2|68
1643372800000|2022-01-28 12:26:40|13931.6|13929.6|13931.1|13929.1|13934.5|13932.5|13929.1|13927.1|88
1643372810000|2022-01-28 12:26:50|13931|13929|13934|13932|13934.6|13932.6|13930.2|13928.2|46
1643372820000|2022-01-28 12:27:00|13934.1|13932.1|13933.6|13931.6|13936.9|13934.9|13933|13931|62
1643372830000|2022-01-28 12:27:10|13933.7|13931.7|13935.6|13933.6|13935.6|13933.6|13931.9|13929.9|41
1643372840000|2022-01-28 12:27:20|13935.9|13933.9|13938.4|13936.4|13938.9|13936.9|13934|13932|59
1643372850000|2022-01-28 12:27:30|13938|13936|13939.6|13937.6|13940.4|13938.4|13936.2|13934.2|73
1643372860000|2022-01-28 12:27:40|13939.7|13937.7|13942|13940|13942.1|13940.1|13938.2|13936.2|121
1643372870000|2022-01-28 12:27:50|13942.1|13940.1|13948.7|13946.7|13949.2|13947.2|13941.9|13939.9|149
1643372880000|2022-01-28 12:28:00|13948.6|13946.6|13949.9|13947.9|13949.9|13947.9|13947|13945|59
1643372890000|2022-01-28 12:28:10|13950.2|13948.2|13950.9|13948.9|13953.4|13951.4|13949.9|13947.9|163
1643372900000|2022-01-28 12:28:20|13952.5|13950.5|13954.9|13952.9|13955.7|13953.7|13948.6|13946.6|208
1643372910000|2022-01-28 12:28:30|13955|13953|13957.6|13955.6|13958|13956|13954.9|13952.9|103
1643372920000|2022-01-28 12:28:40|13958.2|13956.2|13962.2|13960.2|13962.5|13960.5|13957.9|13955.9|159
1643372930000|2022-01-28 12:28:50|13962.6|13960.6|13967.1|13965.1|13970.5|13968.5|13961.9|13959.9|263
1643372940000|2022-01-28 12:29:00|13967.2|13965.2|13964.4|13962.4|13967.2|13965.2|13959.7|13957.7|160
1643372950000|2022-01-28 12:29:10|13964.5|13962.5|13959.7|13957.7|13965|13963|13958.7|13956.7|74
1643372960000|2022-01-28 12:29:20|13959.9|13957.9|13955.4|13953.4|13961.1|13959.1|13953.9|13951.9|119
1643372970000|2022-01-28 12:29:30|13955.2|13953.2|13954|13952|13956.6|13954.6|13952.2|13950.2|72
1643372980000|2022-01-28 12:29:40|13953.9|13951.9|13958|13956|13958.5|13956.5|13951.7|13949.7|60
1643372990000|2022-01-28 12:29:50|13957.7|13955.7|13953.1|13951.1|13958.2|13956.2|13953.1|13951.1|42
1643373000000|2022-01-28 12:30:00|13953.5|13951.5|13955.2|13953.2|13955.9|13953.9|13949.6|13947.6|118
1643373010000|2022-01-28 12:30:10|13955.4|13953.4|13949.2|13947.2|13955.4|13953.4|13946.9|13944.9|66
1643373020000|2022-01-28 12:30:20|13948.9|13946.9|13953.7|13951.7|13956.5|13954.5|13947.2|13945.2|86
1643373030000|2022-01-28 12:30:30|13953.6|13951.6|13961.2|13959.2|13962.6|13960.6|13953.1|13951.1|125
1643373040000|2022-01-28 12:30:40|13961.4|13959.4|13957|13955|13961.4|13959.4|13956.7|13954.7|31
1643373050000|2022-01-28 12:30:50|13956.4|13954.4|13953.2|13951.2|13956.4|13954.4|13951.2|13949.2|70
1643373060000|2022-01-28 12:31:00|13952.6|13950.6|13944.9|13942.9|13953.5|13951.5|13943.9|13941.9|111
1643373070000|2022-01-28 12:31:10|13944.6|13942.6|13937.6|13935.6|13946.5|13944.5|13937.6|13935.6|109
1643373080000|2022-01-28 12:31:20|13937.9|13935.9|13949|13947|13949.9|13947.9|13937.9|13935.9|135
1643373090000|2022-01-28 12:31:30|13949.1|13947.1|13952|13950|13952.5|13950.5|13944.1|13942.1|226
1643373100000|2022-01-28 12:31:40|13952.1|13950.1|13954.2|13952.2|13958.6|13956.6|13952.1|13950.1|109
1643373110000|2022-01-28 12:31:50|13954.4|13952.4|13953.9|13951.9|13954.6|13952.6|13951.6|13949.6|37
1643373120000|2022-01-28 12:32:00|13953.7|13951.7|13950.1|13948.1|13954.4|13952.4|13950.1|13948.1|39
1643373130000|2022-01-28 12:32:10|13950.5|13948.5|13951.7|13949.7|13952.2|13950.2|13949.9|13947.9|32
1643373140000|2022-01-28 12:32:20|13952.2|13950.2|13947.9|13945.9|13955.2|13953.2|13947|13945|39
1643373150000|2022-01-28 12:32:30|13948|13946|13952.2|13950.2|13952.6|13950.6|13946.1|13944.1|28
1643373160000|2022-01-28 12:32:40|13952.5|13950.5|13954.6|13952.6|13956.1|13954.1|13952.5|13950.5|29
1643373170000|2022-01-28 12:32:50|13954.9|13952.9|13957.7|13955.7|13958.6|13956.6|13954.9|13952.9|55
1643373180000|2022-01-28 12:33:00|13957.9|13955.9|13954.2|13952.2|13960.5|13958.5|13952.1|13950.1|83
1643373190000|2022-01-28 12:33:10|13954.6|13952.6|13952.7|13950.7|13955.7|13953.7|13952.2|13950.2|37
1643373200000|2022-01-28 12:33:20|13953|13951|13950.5|13948.5|13953.6|13951.6|13950.5|13948.5|35
1643373210000|2022-01-28 12:33:30|13950.6|13948.6|13947|13945|13950.6|13948.6|13946.2|13944.2|58
1643373220000|2022-01-28 12:33:40|13946.9|13944.9|13947|13945|13950|13948|13946.5|13944.5|22
1643373230000|2022-01-28 12:33:50|13946.9|13944.9|13949.4|13947.4|13949.4|13947.4|13945.2|13943.2|34
1643373240000|2022-01-28 12:34:00|13949.2|13947.2|13949.4|13947.4|13950.5|13948.5|13946.1|13944.1|35
1643373250000|2022-01-28 12:34:10|13949.5|13947.5|13948.1|13946.1|13951.5|13949.5|13947.4|13945.4|13
1643373260000|2022-01-28 12:34:20|13948|13946|13947|13945|13950|13948|13946.9|13944.9|25
1643373270000|2022-01-28 12:34:30|13948.2|13946.2|13946.9|13944.9|13950.5|13948.5|13945.9|13943.9|24
1643373280000|2022-01-28 12:34:40|13946.7|13944.7|13945|13943|13946.9|13944.9|13944.2|13942.2|66
1643373290000|2022-01-28 12:34:50|13944.9|13942.9|13940.7|13938.7|13947.6|13945.6|13940.6|13938.6|65
1643373300000|2022-01-28 12:35:00|13940.9|13938.9|13942.6|13940.6|13944.2|13942.2|13940.5|13938.5|38
1643373310000|2022-01-28 12:35:10|13941.7|13939.7|13947.5|13945.5|13947.5|13945.5|13941.7|13939.7|28
1643373320000|2022-01-28 12:35:20|13947.4|13945.4|13946.6|13944.6|13948.6|13946.6|13944.9|13942.9|38
1643373330000|2022-01-28 12:35:30|13946.7|13944.7|13941.9|13939.9|13947.6|13945.6|13940.9|13938.9|32
1643373340000|2022-01-28 12:35:40|13942|13940|13944|13942|13945.1|13943.1|13941|13939|26
1643373350000|2022-01-28 12:35:50|13944.1|13942.1|13941.1|13939.1|13946.5|13944.5|13940.1|13938.1|58
1643373360000|2022-01-28 12:36:00|13941|13939|13935.7|13933.7|13941|13939|13935.7|13933.7|65
1643373370000|2022-01-28 12:36:10|13936.5|13934.5|13944.2|13942.2|13945.2|13943.2|13936.1|13934.1|92
1643373380000|2022-01-28 12:36:20|13944.4|13942.4|13941.5|13939.5|13944.4|13942.4|13940.1|13938.1|22
1643373390000|2022-01-28 12:36:30|13941.4|13939.4|13939.6|13937.6|13941.4|13939.4|13938.2|13936.2|70
1643373400000|2022-01-28 12:36:40|13939.9|13937.9|13943.2|13941.2|13943.6|13941.6|13938.7|13936.7|30
1643373410000|2022-01-28 12:36:50|13943.4|13941.4|13943|13941|13945.5|13943.5|13942.1|13940.1|39
1643373420000|2022-01-28 12:37:00|13942.9|13940.9|13937.2|13935.2|13943.5|13941.5|13937.1|13935.1|65
1643373430000|2022-01-28 12:37:10|13936.1|13934.1|13932|13930|13936.1|13934.1|13931.9|13929.9|188
1643373440000|2022-01-28 12:37:20|13931.6|13929.6|13926.1|13924.1|13931.6|13929.6|13926|13924|116
1643373450000|2022-01-28 12:37:30|13925.5|13923.5|13920|13918|13925.5|13923.5|13919.6|13917.6|203
1643373460000|2022-01-28 12:37:40|13920.2|13918.2|13923.6|13921.6|13923.7|13921.7|13917.5|13915.5|209
1643373470000|2022-01-28 12:37:50|13925.1|13923.1|13918.7|13916.7|13925.1|13923.1|13915.9|13913.9|424
1643373480000|2022-01-28 12:38:00|13919|13917|13920.9|13918.9|13923.1|13921.1|13918.9|13916.9|200
1643373490000|2022-01-28 12:38:10|13921|13919|13918.6|13916.6|13922.7|13920.7|13917.6|13915.6|71
1643373500000|2022-01-28 12:38:20|13918.4|13916.4|13911.4|13909.4|13918.4|13916.4|13909.4|13907.4|189
1643373510000|2022-01-28 12:38:30|13911.2|13909.2|13911.6|13909.6|13916.7|13914.7|13909.5|13907.5|105
1643373520000|2022-01-28 12:38:40|13911.7|13909.7|13907|13905|13911.9|13909.9|13906.9|13904.9|120
1643373530000|2022-01-28 12:38:50|13906.9|13904.9|13901.7|13899.7|13907.5|13905.5|13901|13899|207
1643373540000|2022-01-28 12:39:00|13901.9|13899.9|13901.7|13899.7|13902.7|13900.7|13898.1|13896.1|270
1643373550000|2022-01-28 12:39:10|13901.4|13899.4|13903.5|13901.5|13905.6|13903.6|13901|13899|217
1643373560000|2022-01-28 12:39:20|13903.6|13901.6|13899.2|13897.2|13904.4|13902.4|13899.2|13897.2|109
1643373570000|2022-01-28 12:39:30|13898.9|13896.9|13897.5|13895.5|13900.2|13898.2|13897.5|13895.5|70
1643373580000|2022-01-28 12:39:40|13897.4|13895.4|13892.9|13890.9|13897.5|13895.5|13892.9|13890.9|107
1643373590000|2022-01-28 12:39:50|13892.6|13890.6|13889.6|13887.6|13893.2|13891.2|13888.9|13886.9|225
1643373600000|2022-01-28 12:40:00|13889.7|13887.7|13886.4|13884.4|13891|13889|13886.2|13884.2|197
1643373610000|2022-01-28 12:40:10|13886.2|13884.2|13882.4|13880.4|13888.7|13886.7|13882.1|13880.1|317
1643373620000|2022-01-28 12:40:20|13882.1|13880.1|13879.2|13877.2|13882.2|13880.2|13877.9|13875.9|141
1643373630000|2022-01-28 12:40:30|13879.4|13877.4|13884.1|13882.1|13884.4|13882.4|13878.5|13876.5|205
1643373640000|2022-01-28 12:40:40|13884.2|13882.2|13890.5|13888.5|13891.4|13889.4|13883.9|13881.9|221
1643373650000|2022-01-28 12:40:50|13890.6|13888.6|13894.9|13892.9|13895.9|13893.9|13889.2|13887.2|292
1643373660000|2022-01-28 12:41:00|13895|13893|13896.1|13894.1|13897.2|13895.2|13893.6|13891.6|132
1643373670000|2022-01-28 12:41:10|13896.6|13894.6|13896.1|13894.1|13897.2|13895.2|13895.4|13893.4|73
1643373680000|2022-01-28 12:41:20|13896|13894|13890.5|13888.5|13896|13894|13888.6|13886.6|177
1643373690000|2022-01-28 12:41:30|13890.7|13888.7|13893.7|13891.7|13893.7|13891.7|13890.7|13888.7|57
1643373700000|2022-01-28 12:41:40|13893.5|13891.5|13895.6|13893.6|13896.6|13894.6|13892.7|13890.7|59
1643373710000|2022-01-28 12:41:50|13895.7|13893.7|13894.4|13892.4|13897.9|13895.9|13893.5|13891.5|68
1643373720000|2022-01-28 12:42:00|13895.2|13893.2|13899.6|13897.6|13900.6|13898.6|13895|13893|63
1643373730000|2022-01-28 12:42:10|13899.7|13897.7|13896.7|13894.7|13900.7|13898.7|13896.6|13894.6|63
1643373740000|2022-01-28 12:42:20|13896.9|13894.9|13893.2|13891.2|13897.1|13895.1|13893.1|13891.1|54
1643373750000|2022-01-28 12:42:30|13893.5|13891.5|13894|13892|13895.2|13893.2|13893|13891|80
1643373760000|2022-01-28 12:42:40|13893.9|13891.9|13895.9|13893.9|13895.9|13893.9|13893.9|13891.9|19
1643373770000|2022-01-28 12:42:50|13896|13894|13895|13893|13896.7|13894.7|13893.1|13891.1|43
1643373780000|2022-01-28 12:43:00|13895.1|13893.1|13895.5|13893.5|13895.5|13893.5|13892|13890|39
1643373790000|2022-01-28 12:43:10|13895.2|13893.2|13897.5|13895.5|13897.9|13895.9|13894.5|13892.5|52
1643373800000|2022-01-28 12:43:20|13897.6|13895.6|13892|13890|13898.9|13896.9|13892|13890|61
1643373810000|2022-01-28 12:43:30|13892.2|13890.2|13893.9|13891.9|13895.2|13893.2|13892.2|13890.2|131
1643373820000|2022-01-28 12:43:40|13893.5|13891.5|13888.2|13886.2|13894.6|13892.6|13887.9|13885.9|94
1643373830000|2022-01-28 12:43:50|13888.1|13886.1|13881.9|13879.9|13888.2|13886.2|13881.5|13879.5|120
1643373840000|2022-01-28 12:44:00|13881.7|13879.7|13877.1|13875.1|13885|13883|13877.1|13875.1|117
1643373850000|2022-01-28 12:44:10|13876.6|13874.6|13874.2|13872.2|13876.6|13874.6|13872.7|13870.7|256
1643373860000|2022-01-28 12:44:20|13874|13872|13875|13873|13875.6|13873.6|13872.7|13870.7|130
1643373870000|2022-01-28 12:44:30|13875.1|13873.1|13875.7|13873.7|13879|13877|13875|13873|139
1643373880000|2022-01-28 12:44:40|13875.6|13873.6|13876.5|13874.5|13877.5|13875.5|13874|13872|77
1643373890000|2022-01-28 12:44:50|13877|13875|13876|13874|13877.2|13875.2|13874.5|13872.5|79
1643373900000|2022-01-28 12:45:00|13874.2|13872.2|13876.2|13874.2|13876.4|13874.4|13874.1|13872.1|54
1643373910000|2022-01-28 12:45:10|13876.4|13874.4|13876.4|13874.4|13879.2|13877.2|13876.2|13874.2|124
1643373920000|2022-01-28 12:45:20|13876.2|13874.2|13871.1|13869.1|13876.2|13874.2|13871|13869|117
1643373930000|2022-01-28 12:45:30|13870.9|13868.9|13869.9|13867.9|13871.1|13869.1|13869.7|13867.7|75
1643373940000|2022-01-28 12:45:40|13870|13868|13870.1|13868.1|13870.9|13868.9|13868|13866|279
1643373950000|2022-01-28 12:45:50|13870.4|13868.4|13880.5|13878.5|13880.5|13878.5|13870|13868|191
1643373960000|2022-01-28 12:46:00|13880.6|13878.6|13874.5|13872.5|13880.6|13878.6|13874.5|13872.5|82
1643373970000|2022-01-28 12:46:10|13874.4|13872.4|13871.9|13869.9|13874.9|13872.9|13869.6|13867.6|110
1643373980000|2022-01-28 12:46:20|13872.5|13870.5|13873.2|13871.2|13874.5|13872.5|13872.5|13870.5|66
1643373990000|2022-01-28 12:46:30|13873.1|13871.1|13871.9|13869.9|13873.2|13871.2|13871.2|13869.2|51
1643374000000|2022-01-28 12:46:40|13871.7|13869.7|13870|13868|13871.7|13869.7|13868.1|13866.1|65
1643374010000|2022-01-28 12:46:50|13869.9|13867.9|13869.2|13867.2|13872.1|13870.1|13868.1|13866.1|46
1643374020000|2022-01-28 12:47:00|13869.4|13867.4|13868|13866|13870|13868|13868|13866|57
1643374030000|2022-01-28 12:47:10|13867.9|13865.9|13868.5|13866.5|13869|13867|13866|13864|162
1643374040000|2022-01-28 12:47:20|13868.6|13866.6|13854.7|13852.7|13869.6|13867.6|13854.1|13852.1|451
1643374050000|2022-01-28 12:47:30|13854.1|13852.1|13861.1|13859.1|13861.4|13859.4|13854|13852|228
1643374060000|2022-01-28 12:47:40|13859.7|13857.7|13868.4|13866.4|13869.9|13867.9|13859.7|13857.7|153
1643374070000|2022-01-28 12:47:50|13865.9|13863.9|13863.4|13861.4|13869.6|13867.6|13861.2|13859.2|351
1643374080000|2022-01-28 12:48:00|13863.6|13861.6|13870.7|13868.7|13870.7|13868.7|13862.1|13860.1|97
1643374090000|2022-01-28 12:48:10|13870.9|13868.9|13871.5|13869.5|13872.4|13870.4|13868|13866|152
1643374100000|2022-01-28 12:48:20|13870.5|13868.5|13874.7|13872.7|13874.7|13872.7|13870.5|13868.5|84
1643374110000|2022-01-28 12:48:30|13874.9|13872.9|13871.4|13869.4|13875.9|13873.9|13870.7|13868.7|79
1643374120000|2022-01-28 12:48:40|13871.5|13869.5|13869.6|13867.6|13872|13870|13862.7|13860.7|249
1643374130000|2022-01-28 12:48:50|13869.5|13867.5|13865.9|13863.9|13869.9|13867.9|13865.7|13863.7|118
1643374140000|2022-01-28 12:49:00|13865.7|13863.7|13862.6|13860.6|13868.4|13866.4|13862.6|13860.6|120
1643374150000|2022-01-28 12:49:10|13862.7|13860.7|13868.5|13866.5|13869.6|13867.6|13862.7|13860.7|52
1643374160000|2022-01-28 12:49:20|13868.4|13866.4|13867.9|13865.9|13870.4|13868.4|13866.6|13864.6|98
1643374170000|2022-01-28 12:49:30|13868|13866|13866.2|13864.2|13868.9|13866.9|13866.2|13864.2|37
1643374180000|2022-01-28 12:49:40|13865.9|13863.9|13860.5|13858.5|13867.4|13865.4|13860.4|13858.4|116
1643374190000|2022-01-28 12:49:50|13860.1|13858.1|13860.7|13858.7|13864.1|13862.1|13860|13858|52
1643374200000|2022-01-28 12:50:00|13861.6|13859.6|13854.5|13852.5|13862.4|13860.4|13854.5|13852.5|180
1643374210000|2022-01-28 12:50:10|13854.2|13852.2|13851.4|13849.4|13855.4|13853.4|13851.4|13849.4|186
1643374220000|2022-01-28 12:50:20|13851.6|13849.6|13849.1|13847.1|13851.6|13849.6|13848.6|13846.6|153
1643374230000|2022-01-28 12:50:30|13849|13847|13857.6|13855.6|13857.6|13855.6|13848.4|13846.4|171
1643374240000|2022-01-28 12:50:40|13857.7|13855.7|13860.6|13858.6|13862.9|13860.9|13857.7|13855.7|179
1643374250000|2022-01-28 12:50:50|13860.5|13858.5|13860.4|13858.4|13862.4|13860.4|13859.5|13857.5|69
1643374260000|2022-01-28 12:51:00|13860.7|13858.7|13860|13858|13861.7|13859.7|13859|13857|74
1643374270000|2022-01-28 12:51:10|13859.5|13857.5|13860.2|13858.2|13860.4|13858.4|13856.6|13854.6|66
1643374280000|2022-01-28 12:51:20|13860.4|13858.4|13860.7|13858.7|13861.5|13859.5|13858.9|13856.9|81
1643374290000|2022-01-28 12:51:30|13860.9|13858.9|13866|13864|13866|13864|13860.9|13858.9|92
1643374300000|2022-01-28 12:51:40|13866.5|13864.5|13866.9|13864.9|13870.5|13868.5|13865.4|13863.4|178
1643374310000|2022-01-28 12:51:50|13866.7|13864.7|13871.7|13869.7|13871.7|13869.7|13864.6|13862.6|169
1643374320000|2022-01-28 12:52:00|13871.6|13869.6|13869.9|13867.9|13873.6|13871.6|13869.9|13867.9|88
1643374330000|2022-01-28 12:52:10|13870|13868|13872.7|13870.7|13873.1|13871.1|13868.7|13866.7|155
1643374340000|2022-01-28 12:52:20|13872.9|13870.9|13876.9|13874.9|13876.9|13874.9|13872.4|13870.4|136
1643374350000|2022-01-28 12:52:30|13876.7|13874.7|13874.4|13872.4|13877.1|13875.1|13873.4|13871.4|97
1643374360000|2022-01-28 12:52:40|13874.1|13872.1|13876.5|13874.5|13877.1|13875.1|13873.9|13871.9|59
1643374370000|2022-01-28 12:52:50|13877.5|13875.5|13869.6|13867.6|13877.5|13875.5|13869.2|13867.2|112
1643374380000|2022-01-28 12:53:00|13869.5|13867.5|13869|13867|13870.6|13868.6|13868.1|13866.1|44
1643374390000|2022-01-28 12:53:10|13869.1|13867.1|13865.2|13863.2|13871.6|13869.6|13865.2|13863.2|192
1643374400000|2022-01-28 12:53:20|13866.6|13864.6|13877.5|13875.5|13878|13876|13866.2|13864.2|134
1643374410000|2022-01-28 12:53:30|13876.9|13874.9|13884.5|13882.5|13884.5|13882.5|13876.9|13874.9|121
1643374420000|2022-01-28 12:53:40|13884.2|13882.2|13885.7|13883.7|13885.7|13883.7|13882.4|13880.4|136
1643374430000|2022-01-28 12:53:50|13885.4|13883.4|13886.7|13884.7|13887.4|13885.4|13884.1|13882.1|83
1643374440000|2022-01-28 12:54:00|13886|13884|13889.6|13887.6|13890.1|13888.1|13885.6|13883.6|101
1643374450000|2022-01-28 12:54:10|13889.2|13887.2|13888.6|13886.6|13891.1|13889.1|13888.5|13886.5|115
1643374460000|2022-01-28 12:54:20|13889.2|13887.2|13882.9|13880.9|13889.2|13887.2|13882.9|13880.9|109
1643374470000|2022-01-28 12:54:30|13882.5|13880.5|13881.1|13879.1|13884.4|13882.4|13880.4|13878.4|63
1643374480000|2022-01-28 12:54:40|13881.2|13879.2|13881.9|13879.9|13884.4|13882.4|13880.4|13878.4|68
1643374490000|2022-01-28 12:54:50|13882|13880|13885.9|13883.9|13885.9|13883.9|13880.4|13878.4|93
1643374500000|2022-01-28 12:55:00|13885.2|13883.2|13876.5|13874.5|13885.2|13883.2|13876.1|13874.1|70
1643374510000|2022-01-28 12:55:10|13876.4|13874.4|13875.1|13873.1|13878.5|13876.5|13873.5|13871.5|154
1643374520000|2022-01-28 12:55:20|13874.9|13872.9|13871.1|13869.1|13878.5|13876.5|13870.5|13868.5|216
1643374530000|2022-01-28 12:55:30|13871.2|13869.2|13870.4|13868.4|13873.5|13871.5|13869.5|13867.5|71
1643374540000|2022-01-28 12:55:40|13870.5|13868.5|13870.2|13868.2|13871.5|13869.5|13868.5|13866.5|54
1643374550000|2022-01-28 12:55:50|13870.7|13868.7|13881|13879|13881|13879|13869|13867|179
1643374560000|2022-01-28 12:56:00|13881.6|13879.6|13882.2|13880.2|13885.6|13883.6|13880.2|13878.2|48
1643374570000|2022-01-28 12:56:10|13882.4|13880.4|13891.4|13889.4|13891.4|13889.4|13882.1|13880.1|147
1643374580000|2022-01-28 12:56:20|13890.7|13888.7|13894.7|13892.7|13896.6|13894.6|13890.2|13888.2|229
1643374590000|2022-01-28 12:56:30|13894.6|13892.6|13892.7|13890.7|13894.7|13892.7|13890|13888|56
1643374600000|2022-01-28 12:56:40|13892.6|13890.6|13898.6|13896.6|13898.7|13896.7|13891.7|13889.7|129
1643374610000|2022-01-28 12:56:50|13898.5|13896.5|13897|13895|13898.9|13896.9|13896.9|13894.9|276
1643374620000|2022-01-28 12:57:00|13896.2|13894.2|13895.6|13893.6|13896.9|13894.9|13893|13891|113
1643374630000|2022-01-28 12:57:10|13895.1|13893.1|13900.2|13898.2|13902.9|13900.9|13894.6|13892.6|175
1643374640000|2022-01-28 12:57:20|13900|13898|13895.6|13893.6|13900|13898|13894.9|13892.9|98
1643374650000|2022-01-28 12:57:30|13895.9|13893.9|13895.5|13893.5|13896.6|13894.6|13893.6|13891.6|60
1643374660000|2022-01-28 12:57:40|13895.4|13893.4|13888.1|13886.1|13895.5|13893.5|13887.5|13885.5|160
1643374670000|2022-01-28 12:57:50|13888.2|13886.2|13891.4|13889.4|13891.4|13889.4|13886.6|13884.6|35
1643374680000|2022-01-28 12:58:00|13891.5|13889.5|13897.1|13895.1|13898.2|13896.2|13891.2|13889.2|69
1643374690000|2022-01-28 12:58:10|13897|13895|13893.9|13891.9|13897|13895|13892.1|13890.1|65
1643374700000|2022-01-28 12:58:20|13894|13892|13896.2|13894.2|13896.5|13894.5|13893.9|13891.9|21
1643374710000|2022-01-28 12:58:30|13896.4|13894.4|13895.2|13893.2|13899.5|13897.5|13894.1|13892.1|59
1643374720000|2022-01-28 12:58:40|13895.1|13893.1|13897.5|13895.5|13899.5|13897.5|13894.9|13892.9|70
1643374730000|2022-01-28 12:58:50|13897.4|13895.4|13895.1|13893.1|13897.4|13895.4|13893.7|13891.7|34
1643374740000|2022-01-28 12:59:00|13895|13893|13894.9|13892.9|13895.4|13893.4|13894.2|13892.2|22
1643374750000|2022-01-28 12:59:10|13894.5|13892.5|13893.1|13891.1|13896|13894|13893.1|13891.1|38
1643374760000|2022-01-28 12:59:20|13893|13891|13894.7|13892.7|13897.6|13895.6|13893|13891|38
1643374770000|2022-01-28 12:59:30|13894.9|13892.9|13895.1|13893.1|13896.6|13894.6|13894.9|13892.9|28
1643374780000|2022-01-28 12:59:40|13895.4|13893.4|13893.9|13891.9|13895.5|13893.5|13893.9|13891.9|20
1643374790000|2022-01-28 12:59:50|13893.7|13891.7|13893.5|13891.5|13894.6|13892.6|13892|13890|40
1643374800000|2022-01-28 13:00:00|13893.9|13891.9|13891.5|13889.5|13901.7|13899.7|13891.5|13889.5|237
1643374810000|2022-01-28 13:00:10|13891.6|13889.6|13890.4|13888.4|13896.4|13894.4|13890.1|13888.1|75
1643374820000|2022-01-28 13:00:20|13890.2|13888.2|13891.5|13889.5|13895.6|13893.6|13890.1|13888.1|65
1643374830000|2022-01-28 13:00:30|13891.2|13889.2|13886.6|13884.6|13891.5|13889.5|13883.9|13881.9|103
1643374840000|2022-01-28 13:00:40|13886.5|13884.5|13885.9|13883.9|13889|13887|13885.9|13883.9|48
1643374850000|2022-01-28 13:00:50|13886|13884|13884.5|13882.5|13887.4|13885.4|13884.4|13882.4|50
1643374860000|2022-01-28 13:01:00|13884.4|13882.4|13883|13881|13885.2|13883.2|13882.1|13880.1|61
1643374870000|2022-01-28 13:01:10|13883.4|13881.4|13880.9|13878.9|13883.4|13881.4|13877.5|13875.5|146
1643374880000|2022-01-28 13:01:20|13879.9|13877.9|13882.2|13880.2|13882.4|13880.4|13879.4|13877.4|81
1643374890000|2022-01-28 13:01:30|13882.4|13880.4|13886.7|13884.7|13887|13885|13881.9|13879.9|84
1643374900000|2022-01-28 13:01:40|13886|13884|13891.6|13889.6|13891.9|13889.9|13886|13884|83
1643374910000|2022-01-28 13:01:50|13891.7|13889.7|13892.6|13890.6|13894.1|13892.1|13890.9|13888.9|58
1643374920000|2022-01-28 13:02:00|13893|13891|13891.6|13889.6|13893.6|13891.6|13891.6|13889.6|44
1643374930000|2022-01-28 13:02:10|13891.9|13889.9|13895.6|13893.6|13896|13894|13891.5|13889.5|38
1643374940000|2022-01-28 13:02:20|13895.7|13893.7|13892.9|13890.9|13896.6|13894.6|13891.7|13889.7|60
1643374950000|2022-01-28 13:02:30|13893.2|13891.2|13892.6|13890.6|13894.5|13892.5|13892|13890|18
1643374960000|2022-01-28 13:02:40|13892.5|13890.5|13891.9|13889.9|13892.9|13890.9|13888.5|13886.5|45
1643374970000|2022-01-28 13:02:50|13891.5|13889.5|13890.5|13888.5|13892.5|13890.5|13888.5|13886.5|38
1643374980000|2022-01-28 13:03:00|13890|13888|13894.4|13892.4|13894.4|13892.4|13890|13888|28
1643374990000|2022-01-28 13:03:10|13894.5|13892.5|13892.6|13890.6|13895.4|13893.4|13890.7|13888.7|26
1643375000000|2022-01-28 13:03:20|13892.5|13890.5|13897.2|13895.2|13898.7|13896.7|13890.9|13888.9|184
1643375010000|2022-01-28 13:03:30|13898.5|13896.5|13899.1|13897.1|13900.5|13898.5|13895.9|13893.9|83
1643375020000|2022-01-28 13:03:40|13898.7|13896.7|13896.2|13894.2|13899.1|13897.1|13895.7|13893.7|61
1643375030000|2022-01-28 13:03:50|13895.7|13893.7|13900.5|13898.5|13901.9|13899.9|13893.7|13891.7|117
1643375040000|2022-01-28 13:04:00|13900.4|13898.4|13897.5|13895.5|13900.9|13898.9|13896|13894|132
1643375050000|2022-01-28 13:04:10|13897.9|13895.9|13900.6|13898.6|13900.6|13898.6|13897|13895|54
1643375060000|2022-01-28 13:04:20|13900.2|13898.2|13907.6|13905.6|13907.9|13905.9|13895|13893|332
1643375070000|2022-01-28 13:04:30|13907.4|13905.4|13907.2|13905.2|13909.4|13907.4|13904.7|13902.7|130
1643375080000|2022-01-28 13:04:40|13907.1|13905.1|13906.6|13904.6|13908.5|13906.5|13904.7|13902.7|72
1643375090000|2022-01-28 13:04:50|13907.5|13905.5|13908.1|13906.1|13909.5|13907.5|13906.6|13904.6|74
1643375100000|2022-01-28 13:05:00|13908.2|13906.2|13907.4|13905.4|13910.7|13908.7|13906.4|13904.4|87
1643375110000|2022-01-28 13:05:10|13907.2|13905.2|13908|13906|13910|13908|13906.5|13904.5|90
1643375120000|2022-01-28 13:05:20|13907.9|13905.9|13904.1|13902.1|13907.9|13905.9|13902.9|13900.9|72
1643375130000|2022-01-28 13:05:30|13904|13902|13903.1|13901.1|13904.9|13902.9|13902.9|13900.9|26
1643375140000|2022-01-28 13:05:40|13903.2|13901.2|13901.1|13899.1|13904.7|13902.7|13900|13898|87
1643375150000|2022-01-28 13:05:50|13901.6|13899.6|13892.1|13890.1|13901.6|13899.6|13891.7|13889.7|108
1643375160000|2022-01-28 13:06:00|13892.2|13890.2|13898.2|13896.2|13898.5|13896.5|13892.2|13890.2|105
1643375170000|2022-01-28 13:06:10|13897|13895|13896|13894|13899.6|13897.6|13895.7|13893.7|66
1643375180000|2022-01-28 13:06:20|13896.2|13894.2|13893.5|13891.5|13898.5|13896.5|13892.5|13890.5|65
1643375190000|2022-01-28 13:06:30|13893.4|13891.4|13898|13896|13898.5|13896.5|13893.4|13891.4|152
1643375200000|2022-01-28 13:06:40|13898.2|13896.2|13894.9|13892.9|13898.2|13896.2|13894|13892|38
1643375210000|2022-01-28 13:06:50|13894.7|13892.7|13893.2|13891.2|13895.4|13893.4|13892|13890|33
1643375220000|2022-01-28 13:07:00|13892.4|13890.4|13892.9|13890.9|13895.1|13893.1|13892.1|13890.1|34
1643375230000|2022-01-28 13:07:10|13893.1|13891.1|13887.5|13885.5|13893.1|13891.1|13886|13884|104
1643375240000|2022-01-28 13:07:20|13887.4|13885.4|13887.6|13885.6|13890.4|13888.4|13886.9|13884.9|48
1643375250000|2022-01-28 13:07:30|13887.5|13885.5|13886.2|13884.2|13887.7|13885.7|13884.5|13882.5|69
1643375260000|2022-01-28 13:07:40|13884.6|13882.6|13881|13879|13885.4|13883.4|13880.9|13878.9|264
1643375270000|2022-01-28 13:07:50|13880.7|13878.7|13884.2|13882.2|13887.2|13885.2|13877.4|13875.4|274
1643375280000|2022-01-28 13:08:00|13884.1|13882.1|13882.6|13880.6|13884.6|13882.6|13878|13876|104
1643375290000|2022-01-28 13:08:10|13882.7|13880.7|13884|13882|13886.1|13884.1|13880|13878|54
1643375300000|2022-01-28 13:08:20|13884.1|13882.1|13892.9|13890.9|13893.2|13891.2|13882.7|13880.7|115
1643375310000|2022-01-28 13:08:30|13892.7|13890.7|13889|13887|13892.7|13890.7|13885.7|13883.7|39
1643375320000|2022-01-28 13:08:40|13889.4|13887.4|13883.5|13881.5|13889.9|13887.9|13882.2|13880.2|24
1643375330000|2022-01-28 13:08:50|13883.6|13881.6|13883.7|13881.7|13888.2|13886.2|13883.2|13881.2|73
1643375340000|2022-01-28 13:09:00|13883.6|13881.6|13884.7|13882.7|13886.4|13884.4|13882.1|13880.1|52
1643375350000|2022-01-28 13:09:10|13884.9|13882.9|13887.2|13885.2|13887.5|13885.5|13884.9|13882.9|44
1643375360000|2022-01-28 13:09:20|13887.1|13885.1|13895|13893|13895.1|13893.1|13886.4|13884.4|190
1643375370000|2022-01-28 13:09:30|13894.9|13892.9|13885.6|13883.6|13895.1|13893.1|13884.1|13882.1|76
1643375380000|2022-01-28 13:09:40|13885.5|13883.5|13886.1|13884.1|13888.1|13886.1|13883|13881|75
1643375390000|2022-01-28 13:09:50|13886|13884|13885.4|13883.4|13890|13888|13884.2|13882.2|85
1643375400000|2022-01-28 13:10:00|13885.9|13883.9|13886|13884|13887.5|13885.5|13883.1|13881.1|78
1643375410000|2022-01-28 13:10:10|13886.2|13884.2|13880.7|13878.7|13886.2|13884.2|13878|13876|210
1643375420000|2022-01-28 13:10:20|13880.6|13878.6|13879.5|13877.5|13882.7|13880.7|13878.1|13876.1|77
1643375430000|2022-01-28 13:10:30|13880.9|13878.9|13882.4|13880.4|13887.6|13885.6|13880.9|13878.9|53
1643375440000|2022-01-28 13:10:40|13881.1|13879.1|13887.2|13885.2|13888.7|13886.7|13878.9|13876.9|155
1643375450000|2022-01-28 13:10:50|13887.1|13885.1|13887.6|13885.6|13888|13886|13885.6|13883.6|55
1643375460000|2022-01-28 13:11:00|13887.5|13885.5|13890.6|13888.6|13891.4|13889.4|13886.1|13884.1|83
1643375470000|2022-01-28 13:11:10|13890.4|13888.4|13899.1|13897.1|13899.2|13897.2|13889.7|13887.7|157
1643375480000|2022-01-28 13:11:20|13898.5|13896.5|13894.2|13892.2|13899.1|13897.1|13893|13891|112
1643375490000|2022-01-28 13:11:30|13894.1|13892.1|13898.4|13896.4|13898.4|13896.4|13894|13892|45
1643375500000|2022-01-28 13:11:40|13898.2|13896.2|13896.6|13894.6|13900|13898|13896.5|13894.5|83
1643375510000|2022-01-28 13:11:50|13896.7|13894.7|13900.9|13898.9|13901.4|13899.4|13895.4|13893.4|212
1643375520000|2022-01-28 13:12:00|13900.2|13898.2|13896.1|13894.1|13901|13899|13895.6|13893.6|55
1643375530000|2022-01-28 13:12:10|13896.2|13894.2|13897.9|13895.9|13899.6|13897.6|13896.2|13894.2|61
1643375540000|2022-01-28 13:12:20|13897.7|13895.7|13893.2|13891.2|13898.4|13896.4|13893.2|13891.2|102
1643375550000|2022-01-28 13:12:30|13892.7|13890.7|13894|13892|13895.9|13893.9|13892.4|13890.4|63
1643375560000|2022-01-28 13:12:40|13893.9|13891.9|13890.6|13888.6|13895.1|13893.1|13890.6|13888.6|45
1643375570000|2022-01-28 13:12:50|13890.4|13888.4|13890.6|13888.6|13893.1|13891.1|13889.9|13887.9|81
1643375580000|2022-01-28 13:13:00|13890.5|13888.5|13888.4|13886.4|13891.9|13889.9|13884.9|13882.9|92
1643375590000|2022-01-28 13:13:10|13888.2|13886.2|13889.7|13887.7|13892.2|13890.2|13887.4|13885.4|61
1643375600000|2022-01-28 13:13:20|13889.6|13887.6|13887.6|13885.6|13889.6|13887.6|13885.5|13883.5|58
1643375610000|2022-01-28 13:13:30|13888.1|13886.1|13896.4|13894.4|13897.4|13895.4|13888.1|13886.1|140
1643375620000|2022-01-28 13:13:40|13896.5|13894.5|13900.7|13898.7|13901|13899|13896.2|13894.2|83
1643375630000|2022-01-28 13:13:50|13900.5|13898.5|13901.9|13899.9|13901.9|13899.9|13898.5|13896.5|56
1643375640000|2022-01-28 13:14:00|13902|13900|13905.9|13903.9|13906.4|13904.4|13901.7|13899.7|136
1643375650000|2022-01-28 13:14:10|13905.4|13903.4|13906.7|13904.7|13908.9|13906.9|13905.2|13903.2|142
1643375660000|2022-01-28 13:14:20|13906.5|13904.5|13908|13906|13909.2|13907.2|13906.1|13904.1|35
1643375670000|2022-01-28 13:14:30|13907.6|13905.6|13906.1|13904.1|13907.6|13905.6|13906|13904|37
1643375680000|2022-01-28 13:14:40|13905.9|13903.9|13907.6|13905.6|13908.6|13906.6|13905.9|13903.9|84
1643375690000|2022-01-28 13:14:50|13907.4|13905.4|13909.4|13907.4|13912.2|13910.2|13907.4|13905.4|120
1643375700000|2022-01-28 13:15:00|13909.7|13907.7|13910.5|13908.5|13910.9|13908.9|13908.2|13906.2|108
1643375710000|2022-01-28 13:15:10|13910.4|13908.4|13912.1|13910.1|13912.7|13910.7|13909.6|13907.6|45
1643375720000|2022-01-28 13:15:20|13911.1|13909.1|13921.5|13919.5|13923|13921|13911.1|13909.1|304
1643375730000|2022-01-28 13:15:30|13921.9|13919.9|13924.6|13922.6|13927.4|13925.4|13920.5|13918.5|215
1643375740000|2022-01-28 13:15:40|13924.5|13922.5|13928.5|13926.5|13928.5|13926.5|13923|13921|126
1643375750000|2022-01-28 13:15:50|13928.6|13926.6|13926.7|13924.7|13929.4|13927.4|13926.2|13924.2|130
1643375760000|2022-01-28 13:16:00|13926.6|13924.6|13923|13921|13928.4|13926.4|13921.7|13919.7|201
1643375770000|2022-01-28 13:16:10|13922.6|13920.6|13925.7|13923.7|13925.7|13923.7|13922.5|13920.5|98
1643375780000|2022-01-28 13:16:20|13925.6|13923.6|13928.9|13926.9|13929.6|13927.6|13925.5|13923.5|92
1643375790000|2022-01-28 13:16:30|13929|13927|13936.6|13934.6|13937|13935|13929|13927|148
1643375800000|2022-01-28 13:16:40|13936.2|13934.2|13939.7|13937.7|13939.7|13937.7|13935.4|13933.4|175
1643375810000|2022-01-28 13:16:50|13940|13938|13935.4|13933.4|13941.6|13939.6|13934.4|13932.4|175
1643375820000|2022-01-28 13:17:00|13935.5|13933.5|13937.4|13935.4|13939.6|13937.6|13935.5|13933.5|84
1643375830000|2022-01-28 13:17:10|13937.2|13935.2|13932.5|13930.5|13937.4|13935.4|13932.1|13930.1|97
1643375840000|2022-01-28 13:17:20|13931.7|13929.7|13929.2|13927.2|13932.6|13930.6|13928.7|13926.7|65
1643375850000|2022-01-28 13:17:30|13928.2|13926.2|13929.7|13927.7|13929.7|13927.7|13926.5|13924.5|93
1643375860000|2022-01-28 13:17:40|13929.1|13927.1|13931|13929|13931.4|13929.4|13926.2|13924.2|45
1643375870000|2022-01-28 13:17:50|13930.7|13928.7|13929.4|13927.4|13930.7|13928.7|13923|13921|73
1643375880000|2022-01-28 13:18:00|13928.7|13926.7|13925.2|13923.2|13928.9|13926.9|13922.1|13920.1|87
1643375890000|2022-01-28 13:18:10|13925.1|13923.1|13922|13920|13926.2|13924.2|13921.7|13919.7|57
1643375900000|2022-01-28 13:18:20|13921.6|13919.6|13918.9|13916.9|13921.6|13919.6|13918.1|13916.1|97
1643375910000|2022-01-28 13:18:30|13919.6|13917.6|13918.2|13916.2|13921|13919|13917.9|13915.9|48
1643375920000|2022-01-28 13:18:40|13918.1|13916.1|13921.2|13919.2|13921.2|13919.2|13917.5|13915.5|91
1643375930000|2022-01-28 13:18:50|13921.4|13919.4|13922.7|13920.7|13923.2|13921.2|13919.7|13917.7|30
1643375940000|2022-01-28 13:19:00|13922.9|13920.9|13922.7|13920.7|13924.7|13922.7|13921|13919|82
1643375950000|2022-01-28 13:19:10|13922.9|13920.9|13923.5|13921.5|13926.1|13924.1|13922.7|13920.7|47
1643375960000|2022-01-28 13:19:20|13924.9|13922.9|13923|13921|13925|13923|13922|13920|33
1643375970000|2022-01-28 13:19:30|13922.7|13920.7|13930.1|13928.1|13931.6|13929.6|13922.5|13920.5|52
1643375980000|2022-01-28 13:19:40|13930.4|13928.4|13927.7|13925.7|13931.5|13929.5|13926.5|13924.5|33
1643375990000|2022-01-28 13:19:50|13926.9|13924.9|13926.5|13924.5|13928.5|13926.5|13926.4|13924.4|25
1643376000000|2022-01-28 13:20:00|13926.7|13924.7|13919.4|13917.4|13926.7|13924.7|13918.6|13916.6|71
1643376010000|2022-01-28 13:20:10|13919.6|13917.6|13913.2|13911.2|13919.7|13917.7|13913.2|13911.2|58
1643376020000|2022-01-28 13:20:20|13913.1|13911.1|13910.6|13908.6|13913.9|13911.9|13910.4|13908.4|93
1643376030000|2022-01-28 13:20:30|13910.5|13908.5|13909.2|13907.2|13913.2|13911.2|13909.1|13907.1|96
1643376040000|2022-01-28 13:20:40|13909.4|13907.4|13908.5|13906.5|13909.6|13907.6|13908|13906|55
1643376050000|2022-01-28 13:20:50|13908|13906|13907|13905|13909.1|13907.1|13905.1|13903.1|90
1643376060000|2022-01-28 13:21:00|13907.5|13905.5|13906.2|13904.2|13910|13908|13904.9|13902.9|97
1643376070000|2022-01-28 13:21:10|13905.9|13903.9|13905.1|13903.1|13907.4|13905.4|13903.9|13901.9|100
1643376080000|2022-01-28 13:21:20|13905|13903|13904.9|13902.9|13906.9|13904.9|13904.1|13902.1|147
1643376090000|2022-01-28 13:21:30|13905|13903|13906.1|13904.1|13906.5|13904.5|13904|13902|57
1643376100000|2022-01-28 13:21:40|13905.6|13903.6|13904.7|13902.7|13905.6|13903.6|13903.7|13901.7|65
1643376110000|2022-01-28 13:21:50|13905.1|13903.1|13902.2|13900.2|13905.2|13903.2|13901.1|13899.1|81
1643376120000|2022-01-28 13:22:00|13902.5|13900.5|13902.9|13900.9|13904.6|13902.6|13902.4|13900.4|42
1643376130000|2022-01-28 13:22:10|13902.7|13900.7|13896.7|13894.7|13903.6|13901.6|13893.5|13891.5|164
1643376140000|2022-01-28 13:22:20|13896.6|13894.6|13897.1|13895.1|13899|13897|13894.9|13892.9|120
1643376150000|2022-01-28 13:22:30|13896.6|13894.6|13894.4|13892.4|13897.5|13895.5|13892.5|13890.5|93
1643376160000|2022-01-28 13:22:40|13894.5|13892.5|13895.2|13893.2|13896|13894|13892.2|13890.2|53
1643376170000|2022-01-28 13:22:50|13895.7|13893.7|13894.2|13892.2|13896.5|13894.5|13892.9|13890.9|57
1643376180000|2022-01-28 13:23:00|13894.4|13892.4|13895.2|13893.2|13897.2|13895.2|13894.1|13892.1|120
1643376190000|2022-01-28 13:23:10|13895.6|13893.6|13896.6|13894.6|13896.6|13894.6|13893.9|13891.9|24
1643376200000|2022-01-28 13:23:20|13896.5|13894.5|13899.7|13897.7|13903.6|13901.6|13896.5|13894.5|95
1643376210000|2022-01-28 13:23:30|13899.6|13897.6|13897.9|13895.9|13901|13899|13896.2|13894.2|90
1643376220000|2022-01-28 13:23:40|13898|13896|13899.7|13897.7|13900.7|13898.7|13897.6|13895.6|26
1643376230000|2022-01-28 13:23:50|13900.1|13898.1|13902|13900|13904.1|13902.1|13900.1|13898.1|35
1643376240000|2022-01-28 13:24:00|13901.6|13899.6|13899|13897|13903.5|13901.5|13898.9|13896.9|65
1643376250000|2022-01-28 13:24:10|13899.1|13897.1|13904.2|13902.2|13905|13903|13899.1|13897.1|63
1643376260000|2022-01-28 13:24:20|13903.9|13901.9|13901.1|13899.1|13904.7|13902.7|13901|13899|26
1643376270000|2022-01-28 13:24:30|13901|13899|13898.1|13896.1|13901.1|13899.1|13896|13894|44
1643376280000|2022-01-28 13:24:40|13898|13896|13900.1|13898.1|13901.2|13899.2|13897.9|13895.9|22
1643376290000|2022-01-28 13:24:50|13899.9|13897.9|13898.1|13896.1|13899.9|13897.9|13896.2|13894.2|46
1643376300000|2022-01-28 13:25:00|13898|13896|13891.6|13889.6|13899.9|13897.9|13890.4|13888.4|146
1643376310000|2022-01-28 13:25:10|13893.2|13891.2|13885.6|13883.6|13895.9|13893.9|13885.6|13883.6|180
1643376320000|2022-01-28 13:25:20|13885.5|13883.5|13884.4|13882.4|13886.5|13884.5|13884.4|13882.4|76
1643376330000|2022-01-28 13:25:30|13884.6|13882.6|13883.4|13881.4|13886.5|13884.5|13883.4|13881.4|62
1643376340000|2022-01-28 13:25:40|13883.5|13881.5|13881.2|13879.2|13883.5|13881.5|13879.1|13877.1|103
1643376350000|2022-01-28 13:25:50|13881.7|13879.7|13880|13878|13882.2|13880.2|13878.4|13876.4|58
1643376360000|2022-01-28 13:26:00|13881|13879|13880.7|13878.7|13881.7|13879.7|13879.1|13877.1|94
1643376370000|2022-01-28 13:26:10|13880.9|13878.9|13884.5|13882.5|13885.4|13883.4|13880.5|13878.5|50
1643376380000|2022-01-28 13:26:20|13884.7|13882.7|13885.2|13883.2|13886.6|13884.6|13883.2|13881.2|63
1643376390000|2022-01-28 13:26:30|13885.1|13883.1|13888.1|13886.1|13889|13887|13885.1|13883.1|37
1643376400000|2022-01-28 13:26:40|13888.2|13886.2|13888.2|13886.2|13889.5|13887.5|13887.7|13885.7|33
1643376410000|2022-01-28 13:26:50|13888.1|13886.1|13883.6|13881.6|13888.5|13886.5|13883.1|13881.1|38
1643376420000|2022-01-28 13:27:00|13883.7|13881.7|13883.6|13881.6|13885.2|13883.2|13883.1|13881.1|34
1643376430000|2022-01-28 13:27:10|13883.9|13881.9|13885.9|13883.9|13887.6|13885.6|13883.7|13881.7|29
1643376440000|2022-01-28 13:27:20|13885.7|13883.7|13885.7|13883.7|13886.1|13884.1|13883.5|13881.5|46
1643376450000|2022-01-28 13:27:30|13885.6|13883.6|13898.2|13896.2|13898.2|13896.2|13884.7|13882.7|60
1643376460000|2022-01-28 13:27:40|13898.7|13896.7|13896.1|13894.1|13905.2|13903.2|13892.9|13890.9|94
1643376470000|2022-01-28 13:27:50|13896|13894|13900.2|13898.2|13900.9|13898.9|13893.2|13891.2|38
1643376480000|2022-01-28 13:28:00|13899.7|13897.7|13898|13896|13901.5|13899.5|13897.7|13895.7|26
1643376490000|2022-01-28 13:28:10|13897.7|13895.7|13892.6|13890.6|13898|13896|13891.6|13889.6|47
1643376500000|2022-01-28 13:28:20|13892.5|13890.5|13890.9|13888.9|13893.1|13891.1|13890.7|13888.7|17
1643376510000|2022-01-28 13:28:30|13890.7|13888.7|13883|13881|13890.7|13888.7|13882.1|13880.1|103
1643376520000|2022-01-28 13:28:40|13882.1|13880.1|13889.5|13887.5|13889.5|13887.5|13882.1|13880.1|68
1643376530000|2022-01-28 13:28:50|13889.1|13887.1|13891.7|13889.7|13891.9|13889.9|13887.6|13885.6|42
1643376540000|2022-01-28 13:29:00|13891.6|13889.6|13893.5|13891.5|13893.5|13891.5|13889.5|13887.5|30
1643376550000|2022-01-28 13:29:10|13893.4|13891.4|13898.1|13896.1|13898.1|13896.1|13893.4|13891.4|21
1643376560000|2022-01-28 13:29:20|13897.7|13895.7|13894.7|13892.7|13899.9|13897.9|13894.6|13892.6|78
1643376570000|2022-01-28 13:29:30|13894.9|13892.9|13895.7|13893.7|13896.5|13894.5|13892.4|13890.4|41
1643376580000|2022-01-28 13:29:40|13895.9|13893.9|13896.1|13894.1|13896.4|13894.4|13895.9|13893.9|10
1643376590000|2022-01-28 13:29:50|13896.6|13894.6|13898.1|13896.1|13898.1|13896.1|13895.6|13893.6|20
1643376600000|2022-01-28 13:30:00|13897.9|13895.9|13934.1|13932.1|13936.1|13934.1|13897.7|13895.7|382
1643376610000|2022-01-28 13:30:10|13934|13932|13931.2|13929.2|13938.7|13936.7|13922.5|13920.5|376
1643376620000|2022-01-28 13:30:20|13931.1|13929.1|13949.5|13947.5|13959.4|13957.4|13929.5|13927.5|533
1643376630000|2022-01-28 13:30:30|13949.2|13947.2|13932.1|13930.1|13950.1|13948.1|13932.1|13930.1|410
1643376640000|2022-01-28 13:30:40|13930.9|13928.9|13932.2|13930.2|13937.2|13935.2|13927|13925|218
1643376650000|2022-01-28 13:30:50|13932.4|13930.4|13947.7|13945.7|13950.1|13948.1|13931.1|13929.1|211
1643376660000|2022-01-28 13:31:00|13947.6|13945.6|13959.5|13957.5|13961.4|13959.4|13947|13945|286
1643376670000|2022-01-28 13:31:10|13959.2|13957.2|13967.2|13965.2|13968.7|13966.7|13949.9|13947.9|660
1643376680000|2022-01-28 13:31:20|13965.2|13963.2|13978.9|13976.9|13978.9|13976.9|13963.5|13961.5|610
1643376690000|2022-01-28 13:31:30|13979.6|13977.6|13987.2|13985.2|14000.9|13998.9|13977.4|13975.4|986
1643376700000|2022-01-28 13:31:40|13987|13985|13990.9|13988.9|13994.4|13992.4|13984.1|13982.1|711
1643376710000|2022-01-28 13:31:50|13991.6|13989.6|13981.2|13979.2|13992|13990|13977.5|13975.5|309
1643376720000|2022-01-28 13:32:00|13981.1|13979.1|13984.4|13982.4|13984.5|13982.5|13976.9|13974.9|298
1643376730000|2022-01-28 13:32:10|13984.6|13982.6|13998.2|13996.2|13998.6|13996.6|13984.4|13982.4|396
1643376740000|2022-01-28 13:32:20|13998.6|13996.6|14013.1|14011.1|14014.4|14012.4|13997.5|13995.5|667
1643376750000|2022-01-28 13:32:30|14012.7|14010.7|14013.1|14011.1|14015|14013|14006.2|14004.2|541
1643376760000|2022-01-28 13:32:40|14013.7|14011.7|14005.9|14003.9|14014.1|14012.1|14004.6|14002.6|261
1643376770000|2022-01-28 13:32:50|14005.5|14003.5|14004.2|14002.2|14010|14008|13995.6|13993.6|526
1643376780000|2022-01-28 13:33:00|14004.1|14002.1|13998.7|13996.7|14004.4|14002.4|13997.5|13995.5|251
1643376790000|2022-01-28 13:33:10|13998.6|13996.6|13991.9|13989.9|14001|13999|13990.2|13988.2|294
1643376800000|2022-01-28 13:33:20|13992.9|13990.9|13992.1|13990.1|13995.2|13993.2|13988.7|13986.7|197
1643376810000|2022-01-28 13:33:30|13993|13991|13993.7|13991.7|13997.4|13995.4|13991.2|13989.2|156
1643376820000|2022-01-28 13:33:40|13993.9|13991.9|14002.5|14000.5|14002.5|14000.5|13988.6|13986.6|192
1643376830000|2022-01-28 13:33:50|14002.6|14000.6|14004.1|14002.1|14004.5|14002.5|13998.9|13996.9|193
1643376840000|2022-01-28 13:34:00|14003.7|14001.7|14007.4|14005.4|14007.4|14005.4|14002|14000|213
1643376850000|2022-01-28 13:34:10|14007.5|14005.5|13999.7|13997.7|14009.1|14007.1|13996.6|13994.6|228
1643376860000|2022-01-28 13:34:20|13999.2|13997.2|13994.2|13992.2|13999.9|13997.9|13988.9|13986.9|280
1643376870000|2022-01-28 13:34:30|13994.5|13992.5|13993.6|13991.6|13997.1|13995.1|13986.9|13984.9|166
1643376880000|2022-01-28 13:34:40|13993.5|13991.5|13988.4|13986.4|13998.7|13996.7|13988.1|13986.1|81
1643376890000|2022-01-28 13:34:50|13989.6|13987.6|13991.9|13989.9|13997.4|13995.4|13989.6|13987.6|99
1643376900000|2022-01-28 13:35:00|13991.7|13989.7|14000|13998|14000|13998|13988.7|13986.7|124
1643376910000|2022-01-28 13:35:10|13999.9|13997.9|13991.6|13989.6|14000.1|13998.1|13987.9|13985.9|157
1643376920000|2022-01-28 13:35:20|13992.2|13990.2|13993.5|13991.5|13995|13993|13988.9|13986.9|87
1643376930000|2022-01-28 13:35:30|13993.7|13991.7|13992.9|13990.9|13994.1|13992.1|13989|13987|103
1643376940000|2022-01-28 13:35:40|13992|13990|13986.6|13984.6|13992.2|13990.2|13986.6|13984.6|128
1643376950000|2022-01-28 13:35:50|13987.4|13985.4|13987.5|13985.5|13990|13988|13984.1|13982.1|158
1643376960000|2022-01-28 13:36:00|13986|13984|13983.9|13981.9|13987.5|13985.5|13981.5|13979.5|180
1643376970000|2022-01-28 13:36:10|13984.2|13982.2|13984.7|13982.7|13986.6|13984.6|13980.5|13978.5|103
1643376980000|2022-01-28 13:36:20|13984.6|13982.6|14002.9|14000.9|14004.5|14002.5|13984.1|13982.1|276
1643376990000|2022-01-28 13:36:30|14002.6|14000.6|14005.4|14003.4|14012.4|14010.4|14001.1|13999.1|307
1643377000000|2022-01-28 13:36:40|14005.5|14003.5|13995.2|13993.2|14005.5|14003.5|13991.7|13989.7|155
1643377010000|2022-01-28 13:36:50|13995.6|13993.6|13992.7|13990.7|13996.7|13994.7|13989.7|13987.7|134
1643377020000|2022-01-28 13:37:00|13992|13990|14006.1|14004.1|14006.2|14004.2|13989.1|13987.1|163
1643377030000|2022-01-28 13:37:10|14006|14004|14001.4|13999.4|14006|14004|13998.5|13996.5|138
1643377040000|2022-01-28 13:37:20|14000.9|13998.9|14004.4|14002.4|14004.7|14002.7|13996.1|13994.1|251
1643377050000|2022-01-28 13:37:30|14004.2|14002.2|14004.4|14002.4|14007|14005|14001.1|13999.1|157
1643377060000|2022-01-28 13:37:40|14004.2|14002.2|14012.9|14010.9|14013.9|14011.9|14000.6|13998.6|160
1643377070000|2022-01-28 13:37:50|14013|14011|14006.7|14004.7|14014.5|14012.5|14004.2|14002.2|120
1643377080000|2022-01-28 13:38:00|14007.4|14005.4|14002.1|14000.1|14007.4|14005.4|13999.5|13997.5|133
1643377090000|2022-01-28 13:38:10|14002.2|14000.2|13998.1|13996.1|14005.5|14003.5|13996.9|13994.9|142
1643377100000|2022-01-28 13:38:20|13998|13996|14007.6|14005.6|14007.7|14005.7|13997.2|13995.2|112
1643377110000|2022-01-28 13:38:30|14007.2|14005.2|14013.6|14011.6|14013.6|14011.6|14005.6|14003.6|126
1643377120000|2022-01-28 13:38:40|14013|14011|14025.6|14023.6|14025.6|14023.6|14009.9|14007.9|350
1643377130000|2022-01-28 13:38:50|14025.4|14023.4|14027.2|14025.2|14028.5|14026.5|14020.6|14018.6|335
1643377140000|2022-01-28 13:39:00|14027.6|14025.6|14027.6|14025.6|14028.5|14026.5|14019.6|14017.6|267
1643377150000|2022-01-28 13:39:10|14026.7|14024.7|14023.2|14021.2|14027.7|14025.7|14021.4|14019.4|126
1643377160000|2022-01-28 13:39:20|14023.1|14021.1|14031.4|14029.4|14032.5|14030.5|14019.4|14017.4|279
1643377170000|2022-01-28 13:39:30|14031.7|14029.7|14022|14020|14032.2|14030.2|14021.6|14019.6|181
1643377180000|2022-01-28 13:39:40|14022.6|14020.6|14027.1|14025.1|14028.4|14026.4|14021.9|14019.9|170
1643377190000|2022-01-28 13:39:50|14027.2|14025.2|14028|14026|14028.2|14026.2|14024.7|14022.7|138
1643377200000|2022-01-28 13:40:00|14027.4|14025.4|14022.1|14020.1|14031.4|14029.4|14021.2|14019.2|250
1643377210000|2022-01-28 13:40:10|14021.4|14019.4|14016.5|14014.5|14022.6|14020.6|14011.2|14009.2|240
1643377220000|2022-01-28 13:40:20|14016.2|14014.2|14012.1|14010.1|14017.5|14015.5|14011.4|14009.4|135
1643377230000|2022-01-28 13:40:30|14012.2|14010.2|14020.1|14018.1|14020.2|14018.2|14011.4|14009.4|120
1643377240000|2022-01-28 13:40:40|14020.2|14018.2|14026.4|14024.4|14027|14025|14019|14017|122
1643377250000|2022-01-28 13:40:50|14026.5|14024.5|14020.7|14018.7|14030.2|14028.2|14018.5|14016.5|167
1643377260000|2022-01-28 13:41:00|14020.6|14018.6|14029.4|14027.4|14031.1|14029.1|14019.6|14017.6|103
1643377270000|2022-01-28 13:41:10|14028.7|14026.7|14029|14027|14032.2|14030.2|14027|14025|198
1643377280000|2022-01-28 13:41:20|14029.6|14027.6|14034.1|14032.1|14034.5|14032.5|14029.6|14027.6|189
1643377290000|2022-01-28 13:41:30|14035.1|14033.1|14042.1|14040.1|14042.6|14040.6|14034.7|14032.7|250
1643377300000|2022-01-28 13:41:40|14043.5|14041.5|14044.4|14042.4|14044.4|14042.4|14039.5|14037.5|250
1643377310000|2022-01-28 13:41:50|14044|14042|14047.7|14045.7|14050.2|14048.2|14044|14042|289
1643377320000|2022-01-28 13:42:00|14048.1|14046.1|14055.6|14053.6|14059.9|14057.9|14047.9|14045.9|380
1643377330000|2022-01-28 13:42:10|14055.1|14053.1|14061.4|14059.4|14066.2|14064.2|14054.9|14052.9|237
1643377340000|2022-01-28 13:42:20|14061.6|14059.6|14053.2|14051.2|14062|14060|14051.4|14049.4|271
1643377350000|2022-01-28 13:42:30|14053.9|14051.9|14054.6|14052.6|14060.1|14058.1|14052.6|14050.6|184
1643377360000|2022-01-28 13:42:40|14054.7|14052.7|14047.2|14045.2|14056.2|14054.2|14047.2|14045.2|167
1643377370000|2022-01-28 13:42:50|14047|14045|14044|14042|14048.9|14046.9|14039.6|14037.6|203
1643377380000|2022-01-28 13:43:00|14043.5|14041.5|14038.6|14036.6|14043.5|14041.5|14038.6|14036.6|133
1643377390000|2022-01-28 13:43:10|14037.6|14035.6|14038.7|14036.7|14041.9|14039.9|14036.6|14034.6|109
1643377400000|2022-01-28 13:43:20|14039.1|14037.1|14037.4|14035.4|14039.1|14037.1|14035.4|14033.4|106
1643377410000|2022-01-28 13:43:30|14037.9|14035.9|14041|14039|14041|14039|14037.7|14035.7|100
1643377420000|2022-01-28 13:43:40|14042.1|14040.1|14046.7|14044.7|14046.7|14044.7|14042.1|14040.1|118
1643377430000|2022-01-28 13:43:50|14047.2|14045.2|14055.1|14053.1|14055.1|14053.1|14047.2|14045.2|97
1643377440000|2022-01-28 13:44:00|14055.2|14053.2|14053.9|14051.9|14057.6|14055.6|14051.9|14049.9|126
1643377450000|2022-01-28 13:44:10|14054|14052|14050.6|14048.6|14054.2|14052.2|14049.5|14047.5|108
1643377460000|2022-01-28 13:44:20|14050.4|14048.4|14046.7|14044.7|14051.2|14049.2|14045.4|14043.4|126
1643377470000|2022-01-28 13:44:30|14046.6|14044.6|14041.2|14039.2|14046.6|14044.6|14041.2|14039.2|61
1643377480000|2022-01-28 13:44:40|14041.6|14039.6|14038.1|14036.1|14043.2|14041.2|14037.6|14035.6|92
1643377490000|2022-01-28 13:44:50|14038.2|14036.2|14034.7|14032.7|14041|14039|14033.9|14031.9|162
1643377500000|2022-01-28 13:45:00|14036.6|14034.6|14037|14035|14038|14036|14033.6|14031.6|178
1643377510000|2022-01-28 13:45:10|14037.2|14035.2|14037.7|14035.7|14043.6|14041.6|14037.2|14035.2|134
1643377520000|2022-01-28 13:45:20|14038.1|14036.1|14032.6|14030.6|14039.1|14037.1|14031.6|14029.6|182
1643377530000|2022-01-28 13:45:30|14032|14030|14035.5|14033.5|14036.4|14034.4|14032|14030|86
1643377540000|2022-01-28 13:45:40|14034.4|14032.4|14026|14024|14034.4|14032.4|14024.6|14022.6|174
1643377550000|2022-01-28 13:45:50|14025.7|14023.7|14022.6|14020.6|14027|14025|14020.9|14018.9|298
1643377560000|2022-01-28 13:46:00|14022.7|14020.7|14012.6|14010.6|14022.9|14020.9|14012|14010|366
1643377570000|2022-01-28 13:46:10|14012.9|14010.9|14016.1|14014.1|14018.9|14016.9|14012.9|14010.9|175
1643377580000|2022-01-28 13:46:20|14015.1|14013.1|14018|14016|14022.7|14020.7|14015.1|14013.1|137
1643377590000|2022-01-28 13:46:30|14018.1|14016.1|14025.5|14023.5|14026.9|14024.9|14018.1|14016.1|154
1643377600000|2022-01-28 13:46:40|14025.9|14023.9|14026.9|14024.9|14028.4|14026.4|14025.5|14023.5|55
1643377610000|2022-01-28 13:46:50|14029.9|14027.9|14035.4|14033.4|14036|14034|14029.9|14027.9|244
1643377620000|2022-01-28 13:47:00|14033.6|14031.6|14029.2|14027.2|14037.4|14035.4|14029|14027|193
1643377630000|2022-01-28 13:47:10|14029.4|14027.4|14033.9|14031.9|14036.6|14034.6|14029.4|14027.4|82
1643377640000|2022-01-28 13:47:20|14034.1|14032.1|14029.2|14027.2|14034.1|14032.1|14029.1|14027.1|137
1643377650000|2022-01-28 13:47:30|14029.1|14027.1|14031.5|14029.5|14033.5|14031.5|14029|14027|71
1643377660000|2022-01-28 13:47:40|14031.4|14029.4|14033.2|14031.2|14033.9|14031.9|14031.4|14029.4|93
1643377670000|2022-01-28 13:47:50|14033.5|14031.5|14030.6|14028.6|14034.9|14032.9|14030.2|14028.2|73
1643377680000|2022-01-28 13:48:00|14030.7|14028.7|14031|14029|14031.1|14029.1|14028.7|14026.7|95
1643377690000|2022-01-28 13:48:10|14030.9|14028.9|14030.4|14028.4|14032.5|14030.5|14027.4|14025.4|80
1643377700000|2022-01-28 13:48:20|14031.1|14029.1|14028.6|14026.6|14031.2|14029.2|14026.6|14024.6|49
1643377710000|2022-01-28 13:48:30|14028.5|14026.5|14021.1|14019.1|14029|14027|14020.1|14018.1|135
1643377720000|2022-01-28 13:48:40|14021.4|14019.4|14020|14018|14023.5|14021.5|14019.5|14017.5|119
1643377730000|2022-01-28 13:48:50|14020.6|14018.6|14023.2|14021.2|14028|14026|14019.1|14017.1|128
1643377740000|2022-01-28 13:49:00|14023.4|14021.4|14027.4|14025.4|14028.1|14026.1|14022.1|14020.1|162
1643377750000|2022-01-28 13:49:10|14026.9|14024.9|14026.2|14024.2|14028.5|14026.5|14025|14023|80
1643377760000|2022-01-28 13:49:20|14025.7|14023.7|14013.4|14011.4|14026.2|14024.2|14008.9|14006.9|359
1643377770000|2022-01-28 13:49:30|14013.9|14011.9|14013.1|14011.1|14016.7|14014.7|14010.1|14008.1|147
1643377780000|2022-01-28 13:49:40|14012.9|14010.9|14010.7|14008.7|14013.2|14011.2|14009.4|14007.4|108
1643377790000|2022-01-28 13:49:50|14010.9|14008.9|13999.7|13997.7|14010.9|14008.9|13999.5|13997.5|329
1643377800000|2022-01-28 13:50:00|14000|13998|14004.2|14002.2|14007.1|14005.1|13999.5|13997.5|252
1643377810000|2022-01-28 13:50:10|14004.5|14002.5|13996.1|13994.1|14004.5|14002.5|13993.7|13991.7|327
1643377820000|2022-01-28 13:50:20|13996.2|13994.2|13989.1|13987.1|13996.2|13994.2|13988|13986|203
1643377830000|2022-01-28 13:50:30|13989.4|13987.4|13995.1|13993.1|13995.1|13993.1|13988.9|13986.9|224
1643377840000|2022-01-28 13:50:40|13995.2|13993.2|13991.5|13989.5|13997.2|13995.2|13990.7|13988.7|110
1643377850000|2022-01-28 13:50:50|13991.4|13989.4|13988.5|13986.5|13995.1|13993.1|13987.9|13985.9|184
1643377860000|2022-01-28 13:51:00|13988.6|13986.6|13987.6|13985.6|13989.9|13987.9|13985.2|13983.2|216
1643377870000|2022-01-28 13:51:10|13987.7|13985.7|13983|13981|13987.7|13985.7|13978.9|13976.9|281
1643377880000|2022-01-28 13:51:20|13983.1|13981.1|13987.5|13985.5|13988|13986|13983.1|13981.1|204
1643377890000|2022-01-28 13:51:30|13987.9|13985.9|13998.1|13996.1|14000.4|13998.4|13987.7|13985.7|212
1643377900000|2022-01-28 13:51:40|13998|13996|13999.4|13997.4|14000.7|13998.7|13996.1|13994.1|102
1643377910000|2022-01-28 13:51:50|13999.5|13997.5|13998|13996|14001.7|13999.7|13997.9|13995.9|89
1643377920000|2022-01-28 13:52:00|13998.1|13996.1|14005.1|14003.1|14005.4|14003.4|13997.6|13995.6|127
1643377930000|2022-01-28 13:52:10|14005.2|14003.2|14000|13998|14005.2|14003.2|14000|13998|205
1643377940000|2022-01-28 13:52:20|13999.9|13997.9|13994.1|13992.1|14000|13998|13993.2|13991.2|157
1643377950000|2022-01-28 13:52:30|13994|13992|13999.4|13997.4|14000.7|13998.7|13994|13992|92
1643377960000|2022-01-28 13:52:40|13999.9|13997.9|13994|13992|14002.5|14000.5|13994|13992|78
1643377970000|2022-01-28 13:52:50|13993.9|13991.9|13989.6|13987.6|13993.9|13991.9|13988|13986|127
1643377980000|2022-01-28 13:53:00|13989.7|13987.7|13992.5|13990.5|13992.5|13990.5|13984.1|13982.1|166
1643377990000|2022-01-28 13:53:10|13992.6|13990.6|13991.2|13989.2|13993.7|13991.7|13990|13988|62
1643378000000|2022-01-28 13:53:20|13990.6|13988.6|13988.5|13986.5|13990.7|13988.7|13984.2|13982.2|183
1643378010000|2022-01-28 13:53:30|13989.5|13987.5|13982.9|13980.9|13989.6|13987.6|13982.6|13980.6|105
1643378020000|2022-01-28 13:53:40|13983.1|13981.1|13990.5|13988.5|13990.5|13988.5|13982.9|13980.9|150
1643378030000|2022-01-28 13:53:50|13990.6|13988.6|13991.1|13989.1|13995|13993|13990|13988|60
1643378040000|2022-01-28 13:54:00|13991.7|13989.7|14000.1|13998.1|14000.1|13998.1|13991.7|13989.7|96
1643378050000|2022-01-28 13:54:10|14000|13998|13998.2|13996.2|14002.2|14000.2|13997.9|13995.9|90
1643378060000|2022-01-28 13:54:20|13998.4|13996.4|13992.4|13990.4|13999.6|13997.6|13990.5|13988.5|143
1643378070000|2022-01-28 13:54:30|13992.2|13990.2|13995.4|13993.4|13998.2|13996.2|13988.5|13986.5|80
1643378080000|2022-01-28 13:54:40|13995.2|13993.2|13991.9|13989.9|13995.6|13993.6|13991.5|13989.5|70
1643378090000|2022-01-28 13:54:50|13992|13990|13996.4|13994.4|13997.2|13995.2|13991.9|13989.9|84
1643378100000|2022-01-28 13:55:00|13996.5|13994.5|13986.1|13984.1|13996.6|13994.6|13986.1|13984.1|131
1643378110000|2022-01-28 13:55:10|13987.1|13985.1|13989.5|13987.5|13990.6|13988.6|13986.9|13984.9|40
1643378120000|2022-01-28 13:55:20|13990.4|13988.4|13990.1|13988.1|13995.9|13993.9|13988.2|13986.2|99
1643378130000|2022-01-28 13:55:30|13990|13988|13987|13985|13993.2|13991.2|13986.6|13984.6|66
1643378140000|2022-01-28 13:55:40|13987.1|13985.1|13986.4|13984.4|13988.7|13986.7|13985.5|13983.5|98
1643378150000|2022-01-28 13:55:50|13986.5|13984.5|13987.2|13985.2|13990|13988|13986.5|13984.5|32
1643378160000|2022-01-28 13:56:00|13987.1|13985.1|13989.7|13987.7|13991|13989|13985.5|13983.5|56
1643378170000|2022-01-28 13:56:10|13989.9|13987.9|13989.6|13987.6|13989.9|13987.9|13986.4|13984.4|37
1643378180000|2022-01-28 13:56:20|13989.7|13987.7|13990.7|13988.7|13996.2|13994.2|13988.4|13986.4|98
1643378190000|2022-01-28 13:56:30|13990.2|13988.2|13995.1|13993.1|13995.1|13993.1|13988.4|13986.4|81
1643378200000|2022-01-28 13:56:40|13995|13993|13997.5|13995.5|13999.1|13997.1|13992.4|13990.4|74
1643378210000|2022-01-28 13:56:50|13997.4|13995.4|14000.2|13998.2|14001.7|13999.7|13997.4|13995.4|68
1643378220000|2022-01-28 13:57:00|14000.1|13998.1|14008.1|14006.1|14009.7|14007.7|14000|13998|132
1643378230000|2022-01-28 13:57:10|14008|14006|14009|14007|14009|14007|14005.2|14003.2|80
1643378240000|2022-01-28 13:57:20|14009.4|14007.4|14011.1|14009.1|14011.1|14009.1|14007.1|14005.1|94
1643378250000|2022-01-28 13:57:30|14011|14009|14020.7|14018.7|14021.2|14019.2|14010.1|14008.1|234
1643378260000|2022-01-28 13:57:40|14021.4|14019.4|14025|14023|14025.9|14023.9|14020.9|14018.9|282
1643378270000|2022-01-28 13:57:50|14024.7|14022.7|14022.5|14020.5|14025.2|14023.2|14020.2|14018.2|133
1643378280000|2022-01-28 13:58:00|14022.6|14020.6|14030.4|14028.4|14030.4|14028.4|14021.7|14019.7|146
1643378290000|2022-01-28 13:58:10|14030.1|14028.1|14028|14026|14030.1|14028.1|14025.5|14023.5|74
1643378300000|2022-01-28 13:58:20|14028.1|14026.1|14027.6|14025.6|14028.6|14026.6|14025.4|14023.4|50
1643378310000|2022-01-28 13:58:30|14027.7|14025.7|14029.6|14027.6|14030.2|14028.2|14025|14023|109
1643378320000|2022-01-28 13:58:40|14029.4|14027.4|14029.2|14027.2|14032|14030|14028.5|14026.5|131
1643378330000|2022-01-28 13:58:50|14029.5|14027.5|14032.1|14030.1|14033.2|14031.2|14028.9|14026.9|123
1643378340000|2022-01-28 13:59:00|14031.2|14029.2|14029.6|14027.6|14033.4|14031.4|14029.6|14027.6|57
1643378350000|2022-01-28 13:59:10|14029|14027|14029|14027|14030.7|14028.7|14026.7|14024.7|223
1643378360000|2022-01-28 13:59:20|14029.1|14027.1|14022|14020|14031.6|14029.6|14019.6|14017.6|151
1643378370000|2022-01-28 13:59:30|14021.9|14019.9|14020.7|14018.7|14022.7|14020.7|14018.6|14016.6|111
1643378380000|2022-01-28 13:59:40|14021.1|14019.1|14022.9|14020.9|14023|14021|14020.9|14018.9|67
1643378390000|2022-01-28 13:59:50|14023|14021|14028.5|14026.5|14028.6|14026.6|14022.9|14020.9|77
1643378400000|2022-01-28 14:00:00|14028.4|14026.4|14029.4|14027.4|14032.4|14030.4|14026|14024|93
1643378410000|2022-01-28 14:00:10|14029.2|14027.2|14025.4|14023.4|14029.7|14027.7|14023.6|14021.6|118
1643378420000|2022-01-28 14:00:20|14026|14024|14023.6|14021.6|14027.4|14025.4|14023.6|14021.6|75
1643378430000|2022-01-28 14:00:30|14023.7|14021.7|14017.1|14015.1|14023.7|14021.7|14016.5|14014.5|114
1643378440000|2022-01-28 14:00:40|14016.9|14014.9|14020|14018|14020.4|14018.4|14016.5|14014.5|54
1643378450000|2022-01-28 14:00:50|14019.9|14017.9|14017.1|14015.1|14020.9|14018.9|14016.1|14014.1|50
1643378460000|2022-01-28 14:01:00|14016.7|14014.7|14015.1|14013.1|14017.9|14015.9|14014.9|14012.9|58
1643378470000|2022-01-28 14:01:10|14015.2|14013.2|14006.7|14004.7|14015.2|14013.2|14006.1|14004.1|123
1643378480000|2022-01-28 14:01:20|14006.6|14004.6|14007.6|14005.6|14008.7|14006.7|14004.9|14002.9|97
1643378490000|2022-01-28 14:01:30|14007.5|14005.5|14008.1|14006.1|14010.6|14008.6|14005.4|14003.4|71
1643378500000|2022-01-28 14:01:40|14008|14006|14007.6|14005.6|14008.5|14006.5|14005.2|14003.2|40
1643378510000|2022-01-28 14:01:50|14007.7|14005.7|14008.7|14006.7|14010.4|14008.4|14006.4|14004.4|47
1643378520000|2022-01-28 14:02:00|14009|14007|14009.5|14007.5|14013.2|14011.2|14008.4|14006.4|60
1643378530000|2022-01-28 14:02:10|14008.9|14006.9|14004.4|14002.4|14012.5|14010.5|14004.4|14002.4|118
1643378540000|2022-01-28 14:02:20|14003.5|14001.5|13995.5|13993.5|14003.5|14001.5|13995.2|13993.2|141
1643378550000|2022-01-28 14:02:30|13995.9|13993.9|13997.6|13995.6|13999.4|13997.4|13995.2|13993.2|69
1643378560000|2022-01-28 14:02:40|13997.2|13995.2|13993.6|13991.6|13997.2|13995.2|13992.7|13990.7|64
1643378570000|2022-01-28 14:02:50|13993.5|13991.5|13994.6|13992.6|13994.6|13992.6|13992|13990|69
1643378580000|2022-01-28 14:03:00|13994.2|13992.2|14000|13998|14000|13998|13993.5|13991.5|81
1643378590000|2022-01-28 14:03:10|14000.4|13998.4|13989.4|13987.4|14000.4|13998.4|13988.7|13986.7|88
1643378600000|2022-01-28 14:03:20|13989.2|13987.2|13994|13992|13994.7|13992.7|13988.9|13986.9|89
1643378610000|2022-01-28 14:03:30|13994.1|13992.1|13996.4|13994.4|13997.2|13995.2|13992|13990|146
1643378620000|2022-01-28 14:03:40|13996.5|13994.5|14001.5|13999.5|14003.9|14001.9|13996.5|13994.5|72
1643378630000|2022-01-28 14:03:50|14001.4|13999.4|14001.7|13999.7|14003.7|14001.7|14000.4|13998.4|36
1643378640000|2022-01-28 14:04:00|14001.9|13999.9|14008.6|14006.6|14010.1|14008.1|14001.9|13999.9|93
1643378650000|2022-01-28 14:04:10|14008.5|14006.5|14013.6|14011.6|14014.6|14012.6|14008.5|14006.5|95
1643378660000|2022-01-28 14:04:20|14014|14012|14012.4|14010.4|14015.2|14013.2|14012.2|14010.2|119
1643378670000|2022-01-28 14:04:30|14012.6|14010.6|14014.4|14012.4|14020.1|14018.1|14011.7|14009.7|174
1643378680000|2022-01-28 14:04:40|14014.5|14012.5|14021.9|14019.9|14024.5|14022.5|14014.5|14012.5|122
1643378690000|2022-01-28 14:04:50|14021.7|14019.7|14027.5|14025.5|14027.5|14025.5|14019.6|14017.6|98
1643378700000|2022-01-28 14:05:00|14027.6|14025.6|14027.5|14025.5|14028.2|14026.2|14022.9|14020.9|98
1643378710000|2022-01-28 14:05:10|14027.6|14025.6|14027.2|14025.2|14029|14027|14024.7|14022.7|116
1643378720000|2022-01-28 14:05:20|14027.4|14025.4|14021.5|14019.5|14027.6|14025.6|14021.5|14019.5|62
1643378730000|2022-01-28 14:05:30|14021.6|14019.6|14019.9|14017.9|14022.9|14020.9|14015.6|14013.6|161
1643378740000|2022-01-28 14:05:40|14021.6|14019.6|14016|14014|14021.7|14019.7|14015.5|14013.5|51
1643378750000|2022-01-28 14:05:50|14015.9|14013.9|14018|14016|14018|14016|14011.5|14009.5|98
1643378760000|2022-01-28 14:06:00|14018.1|14016.1|14019.9|14017.9|14020.2|14018.2|14017|14015|24
1643378770000|2022-01-28 14:06:10|14019|14017|14026|14024|14026|14024|14018|14016|80
1643378780000|2022-01-28 14:06:20|14025.9|14023.9|14028.1|14026.1|14028.5|14026.5|14024.9|14022.9|116
1643378790000|2022-01-28 14:06:30|14028.5|14026.5|14026.6|14024.6|14030.2|14028.2|14026.6|14024.6|52
1643378800000|2022-01-28 14:06:40|14026.5|14024.5|14028.1|14026.1|14029.5|14027.5|14026.4|14024.4|134
1643378810000|2022-01-28 14:06:50|14028|14026|14025.7|14023.7|14029.4|14027.4|14025.5|14023.5|46
1643378820000|2022-01-28 14:07:00|14025.6|14023.6|14027.5|14025.5|14031.5|14029.5|14025.5|14023.5|65
1643378830000|2022-01-28 14:07:10|14027.4|14025.4|14036.9|14034.9|14038.9|14036.9|14027.1|14025.1|278
1643378840000|2022-01-28 14:07:20|14036.7|14034.7|14035.7|14033.7|14037.5|14035.5|14031.5|14029.5|98
1643378850000|2022-01-28 14:07:30|14035.1|14033.1|14032.9|14030.9|14035.2|14033.2|14032.2|14030.2|109
1643378860000|2022-01-28 14:07:40|14033|14031|14018.1|14016.1|14033|14031|14014.9|14012.9|195
1643378870000|2022-01-28 14:07:50|14018.2|14016.2|14023.4|14021.4|14024.9|14022.9|14015.4|14013.4|92
1643378880000|2022-01-28 14:08:00|14023.2|14021.2|14029.7|14027.7|14030.6|14028.6|14022.1|14020.1|102
1643378890000|2022-01-28 14:08:10|14029.9|14027.9|14032.4|14030.4|14036.1|14034.1|14029.9|14027.9|104
1643378900000|2022-01-28 14:08:20|14032.2|14030.2|14035.7|14033.7|14035.7|14033.7|14031.4|14029.4|68
1643378910000|2022-01-28 14:08:30|14035.2|14033.2|14044.5|14042.5|14044.5|14042.5|14034.9|14032.9|154
1643378920000|2022-01-28 14:08:40|14044.7|14042.7|14051.7|14049.7|14051.7|14049.7|14043.5|14041.5|259
1643378930000|2022-01-28 14:08:50|14051.6|14049.6|14050.2|14048.2|14053.4|14051.4|14048|14046|174
1643378940000|2022-01-28 14:09:00|14050.5|14048.5|14052.6|14050.6|14054.6|14052.6|14047|14045|203
1643378950000|2022-01-28 14:09:10|14052.1|14050.1|14049.7|14047.7|14053.5|14051.5|14046|14044|188
1643378960000|2022-01-28 14:09:20|14050.2|14048.2|14047.7|14045.7|14053.7|14051.7|14047.4|14045.4|86
1643378970000|2022-01-28 14:09:30|14047.9|14045.9|14046.6|14044.6|14052.5|14050.5|14046|14044|71
1643378980000|2022-01-28 14:09:40|14046.4|14044.4|14047.1|14045.1|14049.1|14047.1|14044.6|14042.6|96
1643378990000|2022-01-28 14:09:50|14047|14045|14048|14046|14048.4|14046.4|14046|14044|63
1643379000000|2022-01-28 14:10:00|14047.5|14045.5|14047.9|14045.9|14052.6|14050.6|14044.1|14042.1|113
1643379010000|2022-01-28 14:10:10|14047.7|14045.7|14048.9|14046.9|14051.1|14049.1|14046.2|14044.2|61
1643379020000|2022-01-28 14:10:20|14048.1|14046.1|14043|14041|14048.2|14046.2|14038.9|14036.9|103
1643379030000|2022-01-28 14:10:30|14043.1|14041.1|14036.5|14034.5|14043.2|14041.2|14035|14033|81
1643379040000|2022-01-28 14:10:40|14036.9|14034.9|14036.7|14034.7|14037.9|14035.9|14034.4|14032.4|71
1643379050000|2022-01-28 14:10:50|14036.6|14034.6|14040.2|14038.2|14040.9|14038.9|14035.6|14033.6|59
1643379060000|2022-01-28 14:11:00|14040.4|14038.4|14037.5|14035.5|14040.6|14038.6|14034.1|14032.1|25
1643379070000|2022-01-28 14:11:10|14037|14035|14037.9|14035.9|14041.4|14039.4|14036.7|14034.7|59
1643379080000|2022-01-28 14:11:20|14037.7|14035.7|14038.4|14036.4|14038.7|14036.7|14037.2|14035.2|23
1643379090000|2022-01-28 14:11:30|14038.1|14036.1|14036.4|14034.4|14038.6|14036.6|14031.5|14029.5|108
1643379100000|2022-01-28 14:11:40|14036.7|14034.7|14035.7|14033.7|14037.2|14035.2|14034.1|14032.1|40
1643379110000|2022-01-28 14:11:50|14035.9|14033.9|14032.6|14030.6|14035.9|14033.9|14032.4|14030.4|95
1643379120000|2022-01-28 14:12:00|14033.2|14031.2|14029.5|14027.5|14033.9|14031.9|14024.4|14022.4|134
1643379130000|2022-01-28 14:12:10|14028.6|14026.6|14033|14031|14034.5|14032.5|14028.6|14026.6|64
1643379140000|2022-01-28 14:12:20|14032.7|14030.7|14031.1|14029.1|14033.1|14031.1|14030.5|14028.5|39
1643379150000|2022-01-28 14:12:30|14031.2|14029.2|14038.7|14036.7|14039.5|14037.5|14031.2|14029.2|58
1643379160000|2022-01-28 14:12:40|14038.9|14036.9|14041.2|14039.2|14041.7|14039.7|14037|14035|46
1643379170000|2022-01-28 14:12:50|14042.4|14040.4|14041.6|14039.6|14043.1|14041.1|14038.2|14036.2|77
1643379180000|2022-01-28 14:13:00|14041.1|14039.1|14035.7|14033.7|14041.6|14039.6|14034.5|14032.5|35
1643379190000|2022-01-28 14:13:10|14035.9|14033.9|14033.6|14031.6|14037|14035|14031.9|14029.9|67
1643379200000|2022-01-28 14:13:20|14033|14031|14033.2|14031.2|14033.6|14031.6|14031.7|14029.7|34
1643379210000|2022-01-28 14:13:30|14033.4|14031.4|14035.9|14033.9|14036.7|14034.7|14033.4|14031.4|18
1643379220000|2022-01-28 14:13:40|14036|14034|14034.1|14032.1|14036.9|14034.9|14034.1|14032.1|28
1643379230000|2022-01-28 14:13:50|14034.2|14032.2|14030.2|14028.2|14035.7|14033.7|14026.1|14024.1|66
1643379240000|2022-01-28 14:14:00|14030.4|14028.4|14028.6|14026.6|14033.6|14031.6|14028.6|14026.6|42
1643379250000|2022-01-28 14:14:10|14028.7|14026.7|14022.7|14020.7|14030.6|14028.6|14020.2|14018.2|126
1643379260000|2022-01-28 14:14:20|14023.6|14021.6|14024.2|14022.2|14026.4|14024.4|14022.9|14020.9|57
1643379270000|2022-01-28 14:14:30|14023.7|14021.7|14026.2|14024.2|14027|14025|14023.4|14021.4|50
1643379280000|2022-01-28 14:14:40|14026.1|14024.1|14027|14025|14029.5|14027.5|14024.9|14022.9|58
1643379290000|2022-01-28 14:14:50|14027.2|14025.2|14025.2|14023.2|14027.2|14025.2|14024|14022|49
1643379300000|2022-01-28 14:15:00|14025|14023|14024|14022|14028.5|14026.5|14018.7|14016.7|93
1643379310000|2022-01-28 14:15:10|14024.1|14022.1|14023|14021|14025.2|14023.2|14020.4|14018.4|80
1643379320000|2022-01-28 14:15:20|14023.1|14021.1|14027.6|14025.6|14027.6|14025.6|14023.1|14021.1|30
1643379330000|2022-01-28 14:15:30|14027.4|14025.4|14025.5|14023.5|14028|14026|14024.9|14022.9|79
1643379340000|2022-01-28 14:15:40|14025.1|14023.1|14024.1|14022.1|14026.6|14024.6|14024.1|14022.1|21
1643379350000|2022-01-28 14:15:50|14023.7|14021.7|14024.5|14022.5|14025.4|14023.4|14023.2|14021.2|47
1643379360000|2022-01-28 14:16:00|14024.7|14022.7|14031|14029|14031.2|14029.2|14024.6|14022.6|88
1643379370000|2022-01-28 14:16:10|14030.4|14028.4|14030.2|14028.2|14031.1|14029.1|14027.4|14025.4|22
1643379380000|2022-01-28 14:16:20|14030.1|14028.1|14025|14023|14030.1|14028.1|14024.9|14022.9|27
1643379390000|2022-01-28 14:16:30|14025.1|14023.1|14021.7|14019.7|14025.1|14023.1|14021.5|14019.5|69
1643379400000|2022-01-28 14:16:40|14021.6|14019.6|14030.6|14028.6|14031.1|14029.1|14021.6|14019.6|71
1643379410000|2022-01-28 14:16:50|14030.7|14028.7|14038.4|14036.4|14039.7|14037.7|14030.7|14028.7|131
1643379420000|2022-01-28 14:17:00|14037.9|14035.9|14034.4|14032.4|14040.5|14038.5|14034.2|14032.2|81
1643379430000|2022-01-28 14:17:10|14034.1|14032.1|14038.7|14036.7|14039.4|14037.4|14033.2|14031.2|60
1643379440000|2022-01-28 14:17:20|14038.6|14036.6|14039.4|14037.4|14039.7|14037.7|14032.6|14030.6|35
1643379450000|2022-01-28 14:17:30|14039.2|14037.2|14040.1|14038.1|14041.5|14039.5|14036.6|14034.6|35
1643379460000|2022-01-28 14:17:40|14040.2|14038.2|14042.4|14040.4|14042.5|14040.5|14038.1|14036.1|68
1643379470000|2022-01-28 14:17:50|14042.2|14040.2|14044.5|14042.5|14047.9|14045.9|14042|14040|95
1643379480000|2022-01-28 14:18:00|14045|14043|14043.2|14041.2|14046|14044|14041.7|14039.7|132
1643379490000|2022-01-28 14:18:10|14043|14041|14041.2|14039.2|14044.9|14042.9|14038|14036|67
1643379500000|2022-01-28 14:18:20|14040.6|14038.6|14037|14035|14040.9|14038.9|14035|14033|45
1643379510000|2022-01-28 14:18:30|14037.6|14035.6|14036.9|14034.9|14038.9|14036.9|14033.2|14031.2|49
1643379520000|2022-01-28 14:18:40|14037|14035|14039.1|14037.1|14039.4|14037.4|14037|14035|113
1643379530000|2022-01-28 14:18:50|14039.2|14037.2|14033.7|14031.7|14039.4|14037.4|14033.6|14031.6|37
1643379540000|2022-01-28 14:19:00|14033.1|14031.1|14033.9|14031.9|14035.7|14033.7|14033.1|14031.1|51
1643379550000|2022-01-28 14:19:10|14033|14031|14032.1|14030.1|14036.4|14034.4|14031.9|14029.9|54
1643379560000|2022-01-28 14:19:20|14033.1|14031.1|14033|14031|14033.7|14031.7|14030.1|14028.1|39
1643379570000|2022-01-28 14:19:30|14032.6|14030.6|14040.2|14038.2|14042.4|14040.4|14031.4|14029.4|119
1643379580000|2022-01-28 14:19:40|14040.1|14038.1|14042.7|14040.7|14044.5|14042.5|14039.2|14037.2|57
1643379590000|2022-01-28 14:19:50|14042.5|14040.5|14042.4|14040.4|14043.2|14041.2|14039.4|14037.4|36
1643379600000|2022-01-28 14:20:00|14042.9|14040.9|14046.9|14044.9|14049.2|14047.2|14042.2|14040.2|129
1643379610000|2022-01-28 14:20:10|14046.7|14044.7|14047.4|14045.4|14047.7|14045.7|14043.7|14041.7|74
1643379620000|2022-01-28 14:20:20|14047.5|14045.5|14046.1|14044.1|14047.7|14045.7|14044.5|14042.5|59
1643379630000|2022-01-28 14:20:30|14046.2|14044.2|14046.4|14044.4|14048.2|14046.2|14044.5|14042.5|61
1643379640000|2022-01-28 14:20:40|14046.6|14044.6|14048.2|14046.2|14048.2|14046.2|14042.9|14040.9|82
1643379650000|2022-01-28 14:20:50|14048.4|14046.4|14048.2|14046.2|14050.7|14048.7|14047.2|14045.2|63
1643379660000|2022-01-28 14:21:00|14048.4|14046.4|14052.6|14050.6|14053.5|14051.5|14048.2|14046.2|123
1643379670000|2022-01-28 14:21:10|14052.7|14050.7|14051.9|14049.9|14053.6|14051.6|14051.5|14049.5|116
1643379680000|2022-01-28 14:21:20|14052.2|14050.2|14044.9|14042.9|14052.5|14050.5|14042.9|14040.9|109
1643379690000|2022-01-28 14:21:30|14045|14043|14050.2|14048.2|14050.5|14048.5|14044.9|14042.9|39
1643379700000|2022-01-28 14:21:40|14050.4|14048.4|14050|14048|14052.7|14050.7|14048.6|14046.6|53
1643379710000|2022-01-28 14:21:50|14050.2|14048.2|14050.1|14048.1|14051.4|14049.4|14049.6|14047.6|32
1643379720000|2022-01-28 14:22:00|14050|14048|14054.4|14052.4|14054.4|14052.4|14049.1|14047.1|74
1643379730000|2022-01-28 14:22:10|14054.2|14052.2|14052.6|14050.6|14054.4|14052.4|14051.4|14049.4|48
1643379740000|2022-01-28 14:22:20|14052.9|14050.9|14059|14057|14059.4|14057.4|14051.1|14049.1|119
1643379750000|2022-01-28 14:22:30|14059.1|14057.1|14056.5|14054.5|14059.1|14057.1|14056.4|14054.4|126
1643379760000|2022-01-28 14:22:40|14056.7|14054.7|14063.2|14061.2|14063.4|14061.4|14056.6|14054.6|109
1643379770000|2022-01-28 14:22:50|14063.1|14061.1|14059.5|14057.5|14063.7|14061.7|14058.6|14056.6|91
1643379780000|2022-01-28 14:23:00|14059.4|14057.4|14057.6|14055.6|14059.4|14057.4|14056.7|14054.7|25
1643379790000|2022-01-28 14:23:10|14057.7|14055.7|14054.9|14052.9|14058.5|14056.5|14054.2|14052.2|73
1643379800000|2022-01-28 14:23:20|14054.7|14052.7|14050.2|14048.2|14055.9|14053.9|14050.2|14048.2|54
1643379810000|2022-01-28 14:23:30|14049.4|14047.4|14050.9|14048.9|14051.1|14049.1|14044.9|14042.9|136
1643379820000|2022-01-28 14:23:40|14050.6|14048.6|14051.7|14049.7|14052.1|14050.1|14048.5|14046.5|36
1643379830000|2022-01-28 14:23:50|14051.6|14049.6|14047.4|14045.4|14053.2|14051.2|14047.2|14045.2|76
1643379840000|2022-01-28 14:24:00|14046.6|14044.6|14039.6|14037.6|14048|14046|14039.5|14037.5|173
1643379850000|2022-01-28 14:24:10|14039.7|14037.7|14046|14044|14047.2|14045.2|14039.7|14037.7|103
1643379860000|2022-01-28 14:24:20|14046.1|14044.1|14047.5|14045.5|14049.9|14047.9|14045.7|14043.7|38
1643379870000|2022-01-28 14:24:30|14047.4|14045.4|14048.7|14046.7|14050.1|14048.1|14046.2|14044.2|40
1643379880000|2022-01-28 14:24:40|14048.9|14046.9|14049.5|14047.5|14051.4|14049.4|14047.1|14045.1|69
1643379890000|2022-01-28 14:24:50|14049.7|14047.7|14046.1|14044.1|14050.9|14048.9|14045.9|14043.9|66
1643379900000|2022-01-28 14:25:00|14046.2|14044.2|14053.9|14051.9|14055.5|14053.5|14046.2|14044.2|123
1643379910000|2022-01-28 14:25:10|14053.7|14051.7|14056.7|14054.7|14056.7|14054.7|14052.6|14050.6|86
1643379920000|2022-01-28 14:25:20|14056|14054|14056.9|14054.9|14060.9|14058.9|14056|14054|95
1643379930000|2022-01-28 14:25:30|14057|14055|14055.7|14053.7|14060.5|14058.5|14053.7|14051.7|70
1643379940000|2022-01-28 14:25:40|14055.6|14053.6|14054.4|14052.4|14057.9|14055.9|14053.2|14051.2|167
1643379950000|2022-01-28 14:25:50|14054.5|14052.5|14056.7|14054.7|14061.1|14059.1|14054.2|14052.2|98
1643379960000|2022-01-28 14:26:00|14055.9|14053.9|14057.9|14055.9|14057.9|14055.9|14053.2|14051.2|69
1643379970000|2022-01-28 14:26:10|14057.7|14055.7|14056.1|14054.1|14057.9|14055.9|14054.6|14052.6|57
1643379980000|2022-01-28 14:26:20|14055|14053|14054.4|14052.4|14056.4|14054.4|14053.5|14051.5|48
1643379990000|2022-01-28 14:26:30|14054.2|14052.2|14056.7|14054.7|14057.4|14055.4|14052.5|14050.5|89
1643380000000|2022-01-28 14:26:40|14057|14055|14061.2|14059.2|14061.6|14059.6|14056.7|14054.7|67
1643380010000|2022-01-28 14:26:50|14060.2|14058.2|14060.1|14058.1|14064.2|14062.2|14059.4|14057.4|141
1643380020000|2022-01-28 14:27:00|14060.2|14058.2|14062.5|14060.5|14063.4|14061.4|14059.1|14057.1|92
1643380030000|2022-01-28 14:27:10|14063.1|14061.1|14056|14054|14063.1|14061.1|14054.7|14052.7|155
1643380040000|2022-01-28 14:27:20|14055.9|14053.9|14053|14051|14055.9|14053.9|14050|14048|125
1643380050000|2022-01-28 14:27:30|14053.1|14051.1|14052|14050|14053.2|14051.2|14049.7|14047.7|59
1643380060000|2022-01-28 14:27:40|14051.7|14049.7|14050|14048|14052.2|14050.2|14048.1|14046.1|162
1643380070000|2022-01-28 14:27:50|14050.2|14048.2|14055|14053|14059|14057|14049.4|14047.4|92
1643380080000|2022-01-28 14:28:00|14054.9|14052.9|14055.1|14053.1|14055.6|14053.6|14051.7|14049.7|141
1643380090000|2022-01-28 14:28:10|14054.9|14052.9|14059.1|14057.1|14061.2|14059.2|14054.4|14052.4|135
1643380100000|2022-01-28 14:28:20|14059.6|14057.6|14066.1|14064.1|14069.6|14067.6|14059.4|14057.4|398
1643380110000|2022-01-28 14:28:30|14066.4|14064.4|14067.6|14065.6|14070.9|14068.9|14064.5|14062.5|134
1643380120000|2022-01-28 14:28:40|14067.5|14065.5|14067|14065|14068.9|14066.9|14066.4|14064.4|45
1643380130000|2022-01-28 14:28:50|14066.6|14064.6|14063|14061|14066.9|14064.9|14063|14061|83
1643380140000|2022-01-28 14:29:00|14062.9|14060.9|14077.1|14075.1|14077.4|14075.4|14062.9|14060.9|213
1643380150000|2022-01-28 14:29:10|14077.4|14075.4|14078.4|14076.4|14083|14081|14076.7|14074.7|291
1643380160000|2022-01-28 14:29:20|14078.2|14076.2|14075.5|14073.5|14078.2|14076.2|14073.7|14071.7|141
1643380170000|2022-01-28 14:29:30|14075.4|14073.4|14083.1|14081.1|14085.4|14083.4|14072.9|14070.9|213
1643380180000|2022-01-28 14:29:40|14082.6|14080.6|14080.6|14078.6|14084.2|14082.2|14080.1|14078.1|116
1643380190000|2022-01-28 14:29:50|14080.9|14078.9|14085.7|14083.7|14088.2|14086.2|14079.9|14077.9|264
1643380200000|2022-01-28 14:30:00|14085.2|14084.2|14092.4|14091.4|14094.1|14093.1|14081.7|14080.7|1233
1643380210000|2022-01-28 14:30:10|14093.1|14092.1|14094.2|14093.2|14095.2|14094.2|14083.6|14082.6|652
1643380220000|2022-01-28 14:30:20|14094.6|14093.6|14096.9|14095.9|14098.4|14097.4|14084.1|14083.1|656
1643380230000|2022-01-28 14:30:30|14097.6|14096.6|14112.1|14111.1|14112.1|14111.1|14089.2|14088.2|680
1643380240000|2022-01-28 14:30:40|14112|14111|14105|14104|14118.2|14117.2|14102.1|14101.1|953
1643380250000|2022-01-28 14:30:50|14104|14103|14113.1|14112.1|14113.2|14112.2|14104|14103|406
1643380260000|2022-01-28 14:31:00|14115.7|14114.7|14089.6|14088.6|14117.1|14116.1|14085.6|14084.6|887
1643380270000|2022-01-28 14:31:10|14089.4|14088.4|14073.5|14072.5|14091|14090|14064.7|14063.7|874
1643380280000|2022-01-28 14:31:20|14073.1|14072.1|14076.7|14075.7|14082.4|14081.4|14065.2|14064.2|528
1643380290000|2022-01-28 14:31:30|14076.2|14075.2|14063.6|14062.6|14077.1|14076.1|14060.5|14059.5|589
1643380300000|2022-01-28 14:31:40|14064.7|14063.7|14052.4|14051.4|14065.6|14064.6|14052.4|14051.4|604
1643380310000|2022-01-28 14:31:50|14051.6|14050.6|14059.6|14058.6|14060.9|14059.9|14050.7|14049.7|449
1643380320000|2022-01-28 14:32:00|14060.6|14059.6|14049.2|14048.2|14060.9|14059.9|14048.2|14047.2|629
1643380330000|2022-01-28 14:32:10|14049.4|14048.4|14048.9|14047.9|14049.6|14048.6|14043.1|14042.1|441
1643380340000|2022-01-28 14:32:20|14050|14049|14048.1|14047.1|14056.7|14055.7|14045.9|14044.9|412
1643380350000|2022-01-28 14:32:30|14048.7|14047.7|14032.2|14031.2|14050|14049|14032.2|14031.2|624
1643380360000|2022-01-28 14:32:40|14032.1|14031.1|14032.2|14031.2|14036.5|14035.5|14029.2|14028.2|493
1643380370000|2022-01-28 14:32:50|14033.4|14032.4|14024.9|14023.9|14033.7|14032.7|14022|14021|741
1643380380000|2022-01-28 14:33:00|14028.1|14027.1|14034.9|14033.9|14038|14037|14025.4|14024.4|707
1643380390000|2022-01-28 14:33:10|14033.7|14032.7|14027.2|14026.2|14039.7|14038.7|14025.6|14024.6|509
1643380400000|2022-01-28 14:33:20|14026.9|14025.9|14026.1|14025.1|14031.5|14030.5|14025|14024|344
1643380410000|2022-01-28 14:33:30|14025.6|14024.6|14006.2|14005.2|14027.4|14026.4|14005.9|14004.9|749
1643380420000|2022-01-28 14:33:40|14006.4|14005.4|14005|14004|14008.2|14007.2|13999.6|13998.6|656
1643380430000|2022-01-28 14:33:50|14004.9|14003.9|13999.5|13998.5|14006.4|14005.4|13998|13997|401
1643380440000|2022-01-28 14:34:00|13999.6|13998.6|14003.9|14002.9|14015|14014|13998.4|13997.4|616
1643380450000|2022-01-28 14:34:10|14002.9|14001.9|13999.7|13998.7|14003.9|14002.9|13995.4|13994.4|479
1643380460000|2022-01-28 14:34:20|13999.6|13998.6|13995.1|13994.1|14000.4|13999.4|13993.6|13992.6|435
1643380470000|2022-01-28 14:34:30|13995.2|13994.2|13998.9|13997.9|14010.5|14009.5|13993.5|13992.5|643
1643380480000|2022-01-28 14:34:40|13998.6|13997.6|13993.1|13992.1|13999.9|13998.9|13990.5|13989.5|372
1643380490000|2022-01-28 14:34:50|13993.2|13992.2|13987.4|13986.4|13995.1|13994.1|13985|13984|488
1643380500000|2022-01-28 14:35:00|13986.7|13985.7|13975.5|13974.5|13991.2|13990.2|13973.7|13972.7|1229
1643380510000|2022-01-28 14:35:10|13974.6|13973.6|13989.5|13988.5|13992.7|13991.7|13970|13969|883
1643380520000|2022-01-28 14:35:20|13991.5|13990.5|13984.9|13983.9|13992.2|13991.2|13983|13982|595
1643380530000|2022-01-28 14:35:30|13983.5|13982.5|13969.1|13968.1|13983.5|13982.5|13968.9|13967.9|736
1643380540000|2022-01-28 14:35:40|13969|13968|13953.5|13952.5|13972.1|13971.1|13951.6|13950.6|1082
1643380550000|2022-01-28 14:35:50|13953.2|13952.2|13947|13946|13955.4|13954.4|13940.4|13939.4|1040
1643380560000|2022-01-28 14:36:00|13946.7|13945.7|13957.5|13956.5|13959|13958|13944.9|13943.9|714
1643380570000|2022-01-28 14:36:10|13957.2|13956.2|13962.2|13961.2|13965.1|13964.1|13952|13951|564
1643380580000|2022-01-28 14:36:20|13963|13962|13965.7|13964.7|13966.9|13965.9|13952.9|13951.9|572
1643380590000|2022-01-28 14:36:30|13969.2|13968.2|13957.7|13956.7|13970.5|13969.5|13955.6|13954.6|454
1643380600000|2022-01-28 14:36:40|13956.9|13955.9|13943|13942|13958|13957|13942|13941|657
1643380610000|2022-01-28 14:36:50|13943.1|13942.1|13929.9|13928.9|13943.1|13942.1|13929.6|13928.6|668
1643380620000|2022-01-28 14:37:00|13929.7|13928.7|13935|13934|13938.1|13937.1|13924|13923|693
1643380630000|2022-01-28 14:37:10|13934.5|13933.5|13933.6|13932.6|13946.1|13945.1|13933.5|13932.5|482
1643380640000|2022-01-28 14:37:20|13933.2|13932.2|13956.7|13955.7|13963.6|13962.6|13933.2|13932.2|646
1643380650000|2022-01-28 14:37:30|13957.1|13956.1|13959.2|13958.2|13966.6|13965.6|13954.1|13953.1|494
1643380660000|2022-01-28 14:37:40|13959.4|13958.4|13951.9|13950.9|13961.2|13960.2|13945.2|13944.2|501
1643380670000|2022-01-28 14:37:50|13952.7|13951.7|13953.9|13952.9|13968.2|13967.2|13948.2|13947.2|439
1643380680000|2022-01-28 14:38:00|13953.6|13952.6|13952.2|13951.2|13958.9|13957.9|13950.1|13949.1|350
1643380690000|2022-01-28 14:38:10|13952.1|13951.1|13937.2|13936.2|13952.1|13951.1|13937|13936|352
1643380700000|2022-01-28 14:38:20|13937.5|13936.5|13947.4|13946.4|13950.6|13949.6|13937.2|13936.2|382
1643380710000|2022-01-28 14:38:30|13948|13947|13951.7|13950.7|13952.2|13951.2|13937.6|13936.6|323
1643380720000|2022-01-28 14:38:40|13953.1|13952.1|13952|13951|13958.1|13957.1|13945.7|13944.7|415
1643380730000|2022-01-28 14:38:50|13952.4|13951.4|13957.4|13956.4|13963.5|13962.5|13947.7|13946.7|453
1643380740000|2022-01-28 14:39:00|13957.6|13956.6|13956.1|13955.1|13966.7|13965.7|13954.5|13953.5|478
1643380750000|2022-01-28 14:39:10|13955.2|13954.2|13947|13946|13956|13955|13940.9|13939.9|376
1643380760000|2022-01-28 14:39:20|13947.1|13946.1|13942|13941|13948.1|13947.1|13939.5|13938.5|372
1643380770000|2022-01-28 14:39:30|13942.4|13941.4|13960.4|13959.4|13962.6|13961.6|13942.4|13941.4|529
1643380780000|2022-01-28 14:39:40|13960.5|13959.5|13949.1|13948.1|13962.2|13961.2|13947.2|13946.2|311
1643380790000|2022-01-28 14:39:50|13948.2|13947.2|13956|13955|13966.6|13965.6|13947.4|13946.4|372
1643380800000|2022-01-28 14:40:00|13956.2|13955.2|13952.7|13951.7|13967.5|13966.5|13952.5|13951.5|455
1643380810000|2022-01-28 14:40:10|13952.9|13951.9|13947|13946|13954.6|13953.6|13943.6|13942.6|514
1643380820000|2022-01-28 14:40:20|13946.4|13945.4|13965.1|13964.1|13966.1|13965.1|13943|13942|446
1643380830000|2022-01-28 14:40:30|13963.9|13962.9|13970.9|13969.9|13973.5|13972.5|13953.6|13952.6|445
1643380840000|2022-01-28 14:40:40|13969.5|13968.5|13968.7|13967.7|13971.5|13970.5|13963.7|13962.7|319
1643380850000|2022-01-28 14:40:50|13968|13967|13960.4|13959.4|13970.4|13969.4|13958|13957|347
1643380860000|2022-01-28 14:41:00|13960.6|13959.6|13948.4|13947.4|13963|13962|13941.4|13940.4|639
1643380870000|2022-01-28 14:41:10|13947.9|13946.9|13942.5|13941.5|13951.4|13950.4|13939.1|13938.1|389
1643380880000|2022-01-28 14:41:20|13942.1|13941.1|13936.1|13935.1|13947.6|13946.6|13935.7|13934.7|422
1643380890000|2022-01-28 14:41:30|13935.4|13934.4|13917.4|13916.4|13935.4|13934.4|13917.2|13916.2|1000
1643380900000|2022-01-28 14:41:40|13917.1|13916.1|13940.6|13939.6|13944.9|13943.9|13916.6|13915.6|701
1643380910000|2022-01-28 14:41:50|13940.5|13939.5|13943.2|13942.2|13951.2|13950.2|13936.7|13935.7|668
1643380920000|2022-01-28 14:42:00|13942.9|13941.9|13937.2|13936.2|13945|13944|13929.4|13928.4|455
1643380930000|2022-01-28 14:42:10|13935.6|13934.6|13926.6|13925.6|13935.7|13934.7|13924.5|13923.5|328
1643380940000|2022-01-28 14:42:20|13926.2|13925.2|13937.2|13936.2|13937.5|13936.5|13923.2|13922.2|403
1643380950000|2022-01-28 14:42:30|13937.5|13936.5|13938.9|13937.9|13942.6|13941.6|13932.1|13931.1|356
1643380960000|2022-01-28 14:42:40|13938.7|13937.7|13931.9|13930.9|13941.1|13940.1|13929.6|13928.6|187
1643380970000|2022-01-28 14:42:50|13931.7|13930.7|13932.1|13931.1|13934.4|13933.4|13928.6|13927.6|189
1643380980000|2022-01-28 14:43:00|13932|13931|13943.9|13942.9|13949.9|13948.9|13927.6|13926.6|647
1643380990000|2022-01-28 14:43:10|13943.7|13942.7|13949|13948|13950.1|13949.1|13941.6|13940.6|352
1643381000000|2022-01-28 14:43:20|13948.1|13947.1|13936.5|13935.5|13948.1|13947.1|13934.2|13933.2|461
1643381010000|2022-01-28 14:43:30|13937.1|13936.1|13942.4|13941.4|13943.6|13942.6|13934.4|13933.4|141
1643381020000|2022-01-28 14:43:40|13942.2|13941.2|13925|13924|13942.4|13941.4|13924.5|13923.5|510
1643381030000|2022-01-28 14:43:50|13925.1|13924.1|13932.1|13931.1|13933.1|13932.1|13920.2|13919.2|628
1643381040000|2022-01-28 14:44:00|13931.7|13930.7|13928.1|13927.1|13935|13934|13925.4|13924.4|303
1643381050000|2022-01-28 14:44:10|13928.2|13927.2|13917.4|13916.4|13929.1|13928.1|13917|13916|347
1643381060000|2022-01-28 14:44:20|13917.5|13916.5|13919.1|13918.1|13920.1|13919.1|13911.7|13910.7|535
1643381070000|2022-01-28 14:44:30|13918.7|13917.7|13917.1|13916.1|13919.6|13918.6|13910.9|13909.9|362
1643381080000|2022-01-28 14:44:40|13917.2|13916.2|13919.4|13918.4|13931.2|13930.2|13916.6|13915.6|583
1643381090000|2022-01-28 14:44:50|13919.1|13918.1|13911.7|13910.7|13921.4|13920.4|13911|13910|339
1643381100000|2022-01-28 14:45:00|13914.5|13913.5|13912.7|13911.7|13928.6|13927.6|13909.7|13908.7|662
1643381110000|2022-01-28 14:45:10|13911.9|13910.9|13901.1|13900.1|13920.2|13919.2|13899.9|13898.9|672
1643381120000|2022-01-28 14:45:20|13901.4|13900.4|13903.6|13902.6|13906.2|13905.2|13899.2|13898.2|523
1643381130000|2022-01-28 14:45:30|13903.4|13902.4|13910.1|13909.1|13910.9|13909.9|13900.7|13899.7|382
1643381140000|2022-01-28 14:45:40|13909.7|13908.7|13911.7|13910.7|13923.9|13922.9|13908.5|13907.5|434
1643381150000|2022-01-28 14:45:50|13911.9|13910.9|13908.4|13907.4|13920|13919|13908.4|13907.4|295
1643381160000|2022-01-28 14:46:00|13909.4|13908.4|13920.6|13919.6|13924.9|13923.9|13908.4|13907.4|480
1643381170000|2022-01-28 14:46:10|13921.5|13920.5|13911.5|13910.5|13923.2|13922.2|13905.4|13904.4|386
1643381180000|2022-01-28 14:46:20|13911.7|13910.7|13905.6|13904.6|13915.2|13914.2|13905.6|13904.6|391
1643381190000|2022-01-28 14:46:30|13905.1|13904.1|13904|13903|13911.6|13910.6|13901|13900|302
1643381200000|2022-01-28 14:46:40|13903.6|13902.6|13904.2|13903.2|13916|13915|13902.9|13901.9|328
1643381210000|2022-01-28 14:46:50|13905|13904|13897.1|13896.1|13905.1|13904.1|13896.5|13895.5|589
1643381220000|2022-01-28 14:47:00|13897|13896|13897|13896|13904.7|13903.7|13895.4|13894.4|375
1643381230000|2022-01-28 14:47:10|13897.7|13896.7|13894.1|13893.1|13897.7|13896.7|13891|13890|484
1643381240000|2022-01-28 14:47:20|13895.6|13894.6|13890.9|13889.9|13898.4|13897.4|13890.9|13889.9|372
1643381250000|2022-01-28 14:47:30|13890.7|13889.7|13898|13897|13899.4|13898.4|13890.1|13889.1|554
1643381260000|2022-01-28 14:47:40|13898.1|13897.1|13892.9|13891.9|13900.9|13899.9|13891.7|13890.7|328
1643381270000|2022-01-28 14:47:50|13893.6|13892.6|13891|13890|13896.7|13895.7|13890.7|13889.7|495
1643381280000|2022-01-28 14:48:00|13891.4|13890.4|13900.9|13899.9|13903.9|13902.9|13884.4|13883.4|875
1643381290000|2022-01-28 14:48:10|13901.1|13900.1|13899.2|13898.2|13903.6|13902.6|13895.7|13894.7|339
1643381300000|2022-01-28 14:48:20|13899.1|13898.1|13902|13901|13904.1|13903.1|13898.9|13897.9|244
1643381310000|2022-01-28 14:48:30|13902.9|13901.9|13899.4|13898.4|13903.6|13902.6|13893.4|13892.4|333
1643381320000|2022-01-28 14:48:40|13899.2|13898.2|13912.1|13911.1|13915.5|13914.5|13899.1|13898.1|533
1643381330000|2022-01-28 14:48:50|13911.9|13910.9|13911.2|13910.2|13914.7|13913.7|13907.6|13906.6|326
1643381340000|2022-01-28 14:49:00|13911|13910|13937.2|13936.2|13938.7|13937.7|13910.5|13909.5|820
1643381350000|2022-01-28 14:49:10|13937.4|13936.4|13935.9|13934.9|13946.4|13945.4|13935|13934|745
1643381360000|2022-01-28 14:49:20|13935|13934|13934.7|13933.7|13937.1|13936.1|13925.7|13924.7|571
1643381370000|2022-01-28 14:49:30|13934.6|13933.6|13932.2|13931.2|13936.4|13935.4|13928.2|13927.2|314
1643381380000|2022-01-28 14:49:40|13934|13933|13924.9|13923.9|13940.4|13939.4|13922.5|13921.5|438
1643381390000|2022-01-28 14:49:50|13925.2|13924.2|13923|13922|13927.7|13926.7|13919.1|13918.1|362
1643381400000|2022-01-28 14:50:00|13923.1|13922.1|13911.1|13910.1|13926.1|13925.1|13906.7|13905.7|640
1643381410000|2022-01-28 14:50:10|13909.4|13908.4|13910.1|13909.1|13916.9|13915.9|13908.5|13907.5|299
1643381420000|2022-01-28 14:50:20|13909.2|13908.2|13913.7|13912.7|13917.9|13916.9|13907.4|13906.4|266
1643381430000|2022-01-28 14:50:30|13914.1|13913.1|13905.9|13904.9|13918.1|13917.1|13903.7|13902.7|250
1643381440000|2022-01-28 14:50:40|13904.6|13903.6|13905.7|13904.7|13908.5|13907.5|13897.7|13896.7|318
1643381450000|2022-01-28 14:50:50|13904.4|13903.4|13929.9|13928.9|13931.1|13930.1|13904.4|13903.4|536
1643381460000|2022-01-28 14:51:00|13932.4|13931.4|13942.9|13941.9|13942.9|13941.9|13928.4|13927.4|518
1643381470000|2022-01-28 14:51:10|13942.6|13941.6|13948.2|13947.2|13954.5|13953.5|13941.7|13940.7|814
1643381480000|2022-01-28 14:51:20|13948.6|13947.6|13948.6|13947.6|13955.4|13954.4|13945.6|13944.6|446
1643381490000|2022-01-28 14:51:30|13947.6|13946.6|13944.1|13943.1|13948|13947|13941|13940|420
1643381500000|2022-01-28 14:51:40|13944.6|13943.6|13944|13943|13954.7|13953.7|13941.5|13940.5|809
1643381510000|2022-01-28 14:51:50|13944.2|13943.2|13942.9|13941.9|13945.7|13944.7|13937.6|13936.6|261
1643381520000|2022-01-28 14:52:00|13943.9|13942.9|13949.5|13948.5|13950.4|13949.4|13934.1|13933.1|421
1643381530000|2022-01-28 14:52:10|13949.2|13948.2|13950.1|13949.1|13953.9|13952.9|13946.6|13945.6|281
1643381540000|2022-01-28 14:52:20|13950.2|13949.2|13939.5|13938.5|13950.2|13949.2|13936.4|13935.4|436
1643381550000|2022-01-28 14:52:30|13939.4|13938.4|13941.2|13940.2|13943.7|13942.7|13934.9|13933.9|333
1643381560000|2022-01-28 14:52:40|13941.5|13940.5|13935|13934|13943.2|13942.2|13935|13934|142
1643381570000|2022-01-28 14:52:50|13935.6|13934.6|13938.4|13937.4|13938.7|13937.7|13931.1|13930.1|244
1643381580000|2022-01-28 14:53:00|13938.7|13937.7|13951.7|13950.7|13952.2|13951.2|13938.7|13937.7|445
1643381590000|2022-01-28 14:53:10|13952.1|13951.1|13942.9|13941.9|13956.5|13955.5|13942.1|13941.1|324
1643381600000|2022-01-28 14:53:20|13943|13942|13938.4|13937.4|13946.1|13945.1|13936.7|13935.7|233
1643381610000|2022-01-28 14:53:30|13937.9|13936.9|13942.4|13941.4|13946.7|13945.7|13937.4|13936.4|193
1643381620000|2022-01-28 14:53:40|13942.6|13941.6|13938.7|13937.7|13943.4|13942.4|13937.9|13936.9|308
1643381630000|2022-01-28 14:53:50|13938.9|13937.9|13924.7|13923.7|13939|13938|13922.1|13921.1|564
1643381640000|2022-01-28 14:54:00|13923.6|13922.6|13904.9|13903.9|13925|13924|13903.9|13902.9|710
1643381650000|2022-01-28 14:54:10|13905.1|13904.1|13904|13903|13905.1|13904.1|13894.2|13893.2|697
1643381660000|2022-01-28 14:54:20|13904.2|13903.2|13905.4|13904.4|13909.6|13908.6|13899.9|13898.9|367
1643381670000|2022-01-28 14:54:30|13904.9|13903.9|13917|13916|13917.5|13916.5|13904|13903|275
1643381680000|2022-01-28 14:54:40|13917.1|13916.1|13926.4|13925.4|13932.6|13931.6|13915.6|13914.6|364
1643381690000|2022-01-28 14:54:50|13927.9|13926.9|13920.1|13919.1|13928.5|13927.5|13918.1|13917.1|220
1643381700000|2022-01-28 14:55:00|13920.6|13919.6|13909.1|13908.1|13930.5|13929.5|13906.1|13905.1|427
1643381710000|2022-01-28 14:55:10|13910.4|13909.4|13919.1|13918.1|13920.7|13919.7|13905.6|13904.6|324
1643381720000|2022-01-28 14:55:20|13919|13918|13914.7|13913.7|13922.6|13921.6|13913.9|13912.9|144
1643381730000|2022-01-28 14:55:30|13914.6|13913.6|13909.1|13908.1|13916.2|13915.2|13906|13905|235
1643381740000|2022-01-28 14:55:40|13909.2|13908.2|13903.2|13902.2|13910.5|13909.5|13902.5|13901.5|332
1643381750000|2022-01-28 14:55:50|13902.6|13901.6|13903.9|13902.9|13905.7|13904.7|13897.1|13896.1|403
1643381760000|2022-01-28 14:56:00|13904|13903|13905.9|13904.9|13910|13909|13900.4|13899.4|250
1643381770000|2022-01-28 14:56:10|13906|13905|13906.4|13905.4|13910.4|13909.4|13904.4|13903.4|220
1643381780000|2022-01-28 14:56:20|13905.6|13904.6|13910.4|13909.4|13918.4|13917.4|13894.5|13893.5|604
1643381790000|2022-01-28 14:56:30|13910|13909|13909.1|13908.1|13924.9|13923.9|13909.1|13908.1|435
1643381800000|2022-01-28 14:56:40|13909.6|13908.6|13914.7|13913.7|13914.7|13913.7|13899.7|13898.7|359
1643381810000|2022-01-28 14:56:50|13916.2|13915.2|13916|13915|13928|13927|13912.7|13911.7|399
1643381820000|2022-01-28 14:57:00|13916.1|13915.1|13924.6|13923.6|13930.6|13929.6|13911.9|13910.9|391
1643381830000|2022-01-28 14:57:10|13923.6|13922.6|13926.1|13925.1|13932.9|13931.9|13921|13920|353
1643381840000|2022-01-28 14:57:20|13926|13925|13936.7|13935.7|13940.6|13939.6|13923.4|13922.4|400
1643381850000|2022-01-28 14:57:30|13936.6|13935.6|13933.4|13932.4|13940.9|13939.9|13930.6|13929.6|196
1643381860000|2022-01-28 14:57:40|13932.7|13931.7|13926.1|13925.1|13933.5|13932.5|13920.7|13919.7|317
1643381870000|2022-01-28 14:57:50|13927.6|13926.6|13930.9|13929.9|13942.1|13941.1|13926.1|13925.1|227
1643381880000|2022-01-28 14:58:00|13930.7|13929.7|13926.2|13925.2|13935.7|13934.7|13926.1|13925.1|156
1643381890000|2022-01-28 14:58:10|13924.7|13923.7|13924.7|13923.7|13929.5|13928.5|13920.2|13919.2|214
1643381900000|2022-01-28 14:58:20|13924.6|13923.6|13921.4|13920.4|13924.6|13923.6|13916.4|13915.4|217
1643381910000|2022-01-28 14:58:30|13922|13921|13912.4|13911.4|13925|13924|13909.2|13908.2|299
1643381920000|2022-01-28 14:58:40|13912.2|13911.2|13915.5|13914.5|13918.6|13917.6|13911.1|13910.1|188
1643381930000|2022-01-28 14:58:50|13916.1|13915.1|13918.6|13917.6|13927.9|13926.9|13916.1|13915.1|312
1643381940000|2022-01-28 14:59:00|13920|13919|13908.6|13907.6|13925.4|13924.4|13908.6|13907.6|232
1643381950000|2022-01-28 14:59:10|13908.9|13907.9|13904.9|13903.9|13917|13916|13904.9|13903.9|212
1643381960000|2022-01-28 14:59:20|13903.9|13902.9|13906.7|13905.7|13910.4|13909.4|13903.4|13902.4|180
1643381970000|2022-01-28 14:59:30|13906.9|13905.9|13901|13900|13906.9|13905.9|13900|13899|217
1643381980000|2022-01-28 14:59:40|13901.1|13900.1|13913.7|13912.7|13916.1|13915.1|13899.6|13898.6|315
1643381990000|2022-01-28 14:59:50|13913.9|13912.9|13917.6|13916.6|13918.9|13917.9|13909.7|13908.7|219
1643382000000|2022-01-28 15:00:00|13917|13916|13927.7|13926.7|13933.7|13932.7|13911.4|13910.4|484
1643382010000|2022-01-28 15:00:10|13928.5|13927.5|13932.6|13931.6|13932.6|13931.6|13922.7|13921.7|282
1643382020000|2022-01-28 15:00:20|13932.4|13931.4|13917.2|13916.2|13932.4|13931.4|13914.1|13913.1|286
1643382030000|2022-01-28 15:00:30|13915.1|13914.1|13917.5|13916.5|13917.9|13916.9|13904.7|13903.7|295
1643382040000|2022-01-28 15:00:40|13917.4|13916.4|13909.1|13908.1|13917.4|13916.4|13904.2|13903.2|284
1643382050000|2022-01-28 15:00:50|13908|13907|13900.9|13899.9|13914.9|13913.9|13899.1|13898.1|285
1643382060000|2022-01-28 15:01:00|13900.7|13899.7|13882|13881|13902.6|13901.6|13881.6|13880.6|794
1643382070000|2022-01-28 15:01:10|13881.4|13880.4|13894.6|13893.6|13897.1|13896.1|13877.9|13876.9|771
1643382080000|2022-01-28 15:01:20|13894.1|13893.1|13896.6|13895.6|13901.6|13900.6|13889.6|13888.6|361
1643382090000|2022-01-28 15:01:30|13897.5|13896.5|13885.7|13884.7|13902.2|13901.2|13885.1|13884.1|338
1643382100000|2022-01-28 15:01:40|13886.7|13885.7|13893.9|13892.9|13893.9|13892.9|13883.1|13882.1|240
1643382110000|2022-01-28 15:01:50|13894.7|13893.7|13885.7|13884.7|13896.1|13895.1|13884.2|13883.2|192
1643382120000|2022-01-28 15:02:00|13886.2|13885.2|13889.1|13888.1|13895.2|13894.2|13885.6|13884.6|274
1643382130000|2022-01-28 15:02:10|13889.4|13888.4|13882.5|13881.5|13891.1|13890.1|13882.5|13881.5|200
1643382140000|2022-01-28 15:02:20|13882.4|13881.4|13884.6|13883.6|13888.2|13887.2|13880.1|13879.1|293
1643382150000|2022-01-28 15:02:30|13884.9|13883.9|13886.5|13885.5|13894.1|13893.1|13882.6|13881.6|254
1643382160000|2022-01-28 15:02:40|13886.9|13885.9|13886.1|13885.1|13888.9|13887.9|13885.1|13884.1|106
1643382170000|2022-01-28 15:02:50|13885.9|13884.9|13889|13888|13894.1|13893.1|13883.4|13882.4|153
1643382180000|2022-01-28 15:03:00|13888.9|13887.9|13881.6|13880.6|13889.2|13888.2|13881|13880|217
1643382190000|2022-01-28 15:03:10|13881.7|13880.7|13880.5|13879.5|13883.6|13882.6|13878.4|13877.4|332
1643382200000|2022-01-28 15:03:20|13881.6|13880.6|13899.5|13898.5|13900|13899|13878.9|13877.9|613
1643382210000|2022-01-28 15:03:30|13899.7|13898.7|13902.9|13901.9|13910.6|13909.6|13897.2|13896.2|421
1643382220000|2022-01-28 15:03:40|13903.1|13902.1|13914.5|13913.5|13917.2|13916.2|13902.5|13901.5|489
1643382230000|2022-01-28 15:03:50|13914.1|13913.1|13909.1|13908.1|13918.1|13917.1|13901.4|13900.4|667
1643382240000|2022-01-28 15:04:00|13909.6|13908.6|13922|13921|13928.1|13927.1|13908.6|13907.6|547
1643382250000|2022-01-28 15:04:10|13922.1|13921.1|13926.2|13925.2|13927.5|13926.5|13922.1|13921.1|293
1643382260000|2022-01-28 15:04:20|13925.7|13924.7|13911.6|13910.6|13926.1|13925.1|13910.6|13909.6|275
1643382270000|2022-01-28 15:04:30|13912.1|13911.1|13908.2|13907.2|13916.2|13915.2|13906.2|13905.2|350
1643382280000|2022-01-28 15:04:40|13908.9|13907.9|13914.1|13913.1|13917.2|13916.2|13908.2|13907.2|236
1643382290000|2022-01-28 15:04:50|13913.9|13912.9|13911.7|13910.7|13918|13917|13908.1|13907.1|250
1643382300000|2022-01-28 15:05:00|13910.4|13909.4|13905.9|13904.9|13914|13913|13905.5|13904.5|221
1643382310000|2022-01-28 15:05:10|13905.5|13904.5|13922|13921|13926.1|13925.1|13905.2|13904.2|366
1643382320000|2022-01-28 15:05:20|13922.6|13921.6|13926.5|13925.5|13930.4|13929.4|13919.5|13918.5|477
1643382330000|2022-01-28 15:05:30|13926.9|13925.9|13920.1|13919.1|13929.4|13928.4|13919|13918|274
1643382340000|2022-01-28 15:05:40|13918|13917|13927.2|13926.2|13927.9|13926.9|13918|13917|257
1643382350000|2022-01-28 15:05:50|13927.4|13926.4|13934|13933|13936.9|13935.9|13927.4|13926.4|459
1643382360000|2022-01-28 15:06:00|13934.1|13933.1|13921.4|13920.4|13934.9|13933.9|13917.4|13916.4|382
1643382370000|2022-01-28 15:06:10|13921.6|13920.6|13918.5|13917.5|13923.5|13922.5|13917.9|13916.9|211
1643382380000|2022-01-28 15:06:20|13919.6|13918.6|13906|13905|13921.1|13920.1|13906|13905|368
1643382390000|2022-01-28 15:06:30|13905.5|13904.5|13907.9|13906.9|13910.7|13909.7|13901.7|13900.7|302
1643382400000|2022-01-28 15:06:40|13908.4|13907.4|13908|13907|13909.4|13908.4|13903.6|13902.6|176
1643382410000|2022-01-28 15:06:50|13908.2|13907.2|13913.1|13912.1|13924.5|13923.5|13908.1|13907.1|362
1643382420000|2022-01-28 15:07:00|13913.2|13912.2|13909|13908|13918.5|13917.5|13906.4|13905.4|264
1643382430000|2022-01-28 15:07:10|13908.4|13907.4|13913.4|13912.4|13917.6|13916.6|13907.6|13906.6|196
1643382440000|2022-01-28 15:07:20|13913.5|13912.5|13919.1|13918.1|13921.1|13920.1|13908.1|13907.1|136
1643382450000|2022-01-28 15:07:30|13919.6|13918.6|13914.4|13913.4|13923.1|13922.1|13911.1|13910.1|152
1643382460000|2022-01-28 15:07:40|13914.2|13913.2|13920|13919|13920|13919|13911.5|13910.5|118
1643382470000|2022-01-28 15:07:50|13919.9|13918.9|13919.5|13918.5|13926.2|13925.2|13918.4|13917.4|185
1643382480000|2022-01-28 15:08:00|13919.1|13918.1|13914.7|13913.7|13923.2|13922.2|13911.5|13910.5|283
1643382490000|2022-01-28 15:08:10|13915|13914|13931.7|13930.7|13934.2|13933.2|13913.2|13912.2|370
1643382500000|2022-01-28 15:08:20|13931.5|13930.5|13940.9|13939.9|13946.7|13945.7|13931.4|13930.4|567
1643382510000|2022-01-28 15:08:30|13940.6|13939.6|13928.6|13927.6|13940.6|13939.6|13927|13926|219
1643382520000|2022-01-28 15:08:40|13929.1|13928.1|13915.4|13914.4|13929.4|13928.4|13915.1|13914.1|215
1643382530000|2022-01-28 15:08:50|13914.9|13913.9|13916.5|13915.5|13919.6|13918.6|13909|13908|302
1643382540000|2022-01-28 15:09:00|13916.7|13915.7|13915.6|13914.6|13918|13917|13907|13906|270
1643382550000|2022-01-28 15:09:10|13915.4|13914.4|13920.9|13919.9|13926.9|13925.9|13912.1|13911.1|204
1643382560000|2022-01-28 15:09:20|13920.2|13919.2|13922.4|13921.4|13924.6|13923.6|13914.9|13913.9|179
1643382570000|2022-01-28 15:09:30|13922.2|13921.2|13927.4|13926.4|13929.7|13928.7|13922.1|13921.1|196
1643382580000|2022-01-28 15:09:40|13927.6|13926.6|13936.6|13935.6|13939.2|13938.2|13927.1|13926.1|285
1643382590000|2022-01-28 15:09:50|13937.1|13936.1|13931.1|13930.1|13940.7|13939.7|13930.1|13929.1|249
1643382600000|2022-01-28 15:10:00|13929.2|13928.2|13951.1|13950.1|13951.1|13950.1|13928.3|13927.3|414
1643382610000|2022-01-28 15:10:10|13951.6|13950.6|13963.2|13962.2|13967.1|13966.1|13949.9|13948.9|997
1643382620000|2022-01-28 15:10:20|13963.6|13962.6|13967.1|13966.1|13971.2|13970.2|13959.8|13958.8|548
1643382630000|2022-01-28 15:10:30|13966.6|13965.6|13965.4|13964.4|13970.8|13969.8|13960.8|13959.8|540
1643382640000|2022-01-28 15:10:40|13965.1|13964.1|13961.4|13960.4|13968.2|13967.2|13956.4|13955.4|524
1643382650000|2022-01-28 15:10:50|13960.8|13959.8|13960.8|13959.8|13963.7|13962.7|13956.9|13955.9|418
1643382660000|2022-01-28 15:11:00|13960.4|13959.4|13955.6|13954.6|13960.9|13959.9|13950.2|13949.2|480
1643382670000|2022-01-28 15:11:10|13955.2|13954.2|13976.8|13975.8|13978.7|13977.7|13955.1|13954.1|588
1643382680000|2022-01-28 15:11:20|13977.3|13976.3|13975.7|13974.7|13978.7|13977.7|13972.1|13971.1|466
1643382690000|2022-01-28 15:11:30|13975.3|13974.3|13981.7|13980.7|13982.8|13981.8|13972.8|13971.8|437
1643382700000|2022-01-28 15:11:40|13982.7|13981.7|13977.4|13976.4|13984.2|13983.2|13976.3|13975.3|331
1643382710000|2022-01-28 15:11:50|13977.7|13976.7|13978.3|13977.3|13980.9|13979.9|13975.7|13974.7|221
1643382720000|2022-01-28 15:12:00|13978.2|13977.2|13978.6|13977.6|13987.1|13986.1|13975.2|13974.2|534
1643382730000|2022-01-28 15:12:10|13978.7|13977.7|13976.4|13975.4|13978.7|13977.7|13973.1|13972.1|191
1643382740000|2022-01-28 15:12:20|13977.1|13976.1|13976.7|13975.7|13984.9|13983.9|13974.6|13973.6|361
1643382750000|2022-01-28 15:12:30|13976.4|13975.4|13978.2|13977.2|13980.7|13979.7|13974.3|13973.3|232
1643382760000|2022-01-28 15:12:40|13978.1|13977.1|13972.2|13971.2|13979.4|13978.4|13972.1|13971.1|150
1643382770000|2022-01-28 15:12:50|13972.7|13971.7|13971.1|13970.1|13974.8|13973.8|13967.9|13966.9|222
1643382780000|2022-01-28 15:13:00|13970.9|13969.9|13962.8|13961.8|13973.3|13972.3|13961.2|13960.2|336
1643382790000|2022-01-28 15:13:10|13962.4|13961.4|13953.8|13952.8|13965.1|13964.1|13952.7|13951.7|546
1643382800000|2022-01-28 15:13:20|13953.7|13952.7|13948.4|13947.4|13957.4|13956.4|13946.2|13945.2|357
1643382810000|2022-01-28 15:13:30|13948.2|13947.2|13944.4|13943.4|13950.4|13949.4|13937.9|13936.9|544
1643382820000|2022-01-28 15:13:40|13944.7|13943.7|13951.1|13950.1|13952.8|13951.8|13941.7|13940.7|360
1643382830000|2022-01-28 15:13:50|13951.2|13950.2|13943.1|13942.1|13952.1|13951.1|13942.3|13941.3|190
1643382840000|2022-01-28 15:14:00|13942.8|13941.8|13954.2|13953.2|13955.7|13954.7|13942.1|13941.1|341
1643382850000|2022-01-28 15:14:10|13953.8|13952.8|13951.4|13950.4|13954.4|13953.4|13947.4|13946.4|170
1643382860000|2022-01-28 15:14:20|13951.6|13950.6|13947.8|13946.8|13952.7|13951.7|13945.2|13944.2|149
1643382870000|2022-01-28 15:14:30|13948.2|13947.2|13952.3|13951.3|13952.3|13951.3|13944.2|13943.2|152
1643382880000|2022-01-28 15:14:40|13953.7|13952.7|13948.3|13947.3|13955.8|13954.8|13945.9|13944.9|249
1643382890000|2022-01-28 15:14:50|13948.7|13947.7|13954.3|13953.3|13957.1|13956.1|13947.6|13946.6|164
1643382900000|2022-01-28 15:15:00|13954.7|13953.7|13967.3|13966.3|13967.8|13966.8|13949.7|13948.7|426
1643382910000|2022-01-28 15:15:10|13968.6|13967.6|13966.8|13965.8|13976.2|13975.2|13966.1|13965.1|461
1643382920000|2022-01-28 15:15:20|13966.9|13965.9|13963.8|13962.8|13966.9|13965.9|13955.6|13954.6|297
1643382930000|2022-01-28 15:15:30|13963.9|13962.9|13973.4|13972.4|13974.3|13973.3|13961.8|13960.8|299
1643382940000|2022-01-28 15:15:40|13973.9|13972.9|13991.7|13990.7|13994.1|13993.1|13971.4|13970.4|892
1643382950000|2022-01-28 15:15:50|13991.2|13990.2|13986.8|13985.8|13993.8|13992.8|13985.4|13984.4|366
1643382960000|2022-01-28 15:16:00|13986.1|13985.1|13988.9|13987.9|13993.8|13992.8|13986.1|13985.1|375
1643382970000|2022-01-28 15:16:10|13987.3|13986.3|13975.2|13974.2|13987.8|13986.8|13975.2|13974.2|389
1643382980000|2022-01-28 15:16:20|13976.4|13975.4|13983.9|13982.9|13986.1|13985.1|13974.4|13973.4|288
1643382990000|2022-01-28 15:16:30|13984.2|13983.2|13987.6|13986.6|13988.9|13987.9|13980.3|13979.3|180
1643383000000|2022-01-28 15:16:40|13987.3|13986.3|13997.4|13996.4|13999.1|13998.1|13987.3|13986.3|336
1643383010000|2022-01-28 15:16:50|13996.4|13995.4|14006.6|14005.6|14007.8|14006.8|13995.8|13994.8|410
1643383020000|2022-01-28 15:17:00|14006.7|14005.7|14000.1|13999.1|14007.4|14006.4|14000.1|13999.1|319
1643383030000|2022-01-28 15:17:10|14000.2|13999.2|13997.1|13996.1|14001.7|14000.7|13994.7|13993.7|243
1643383040000|2022-01-28 15:17:20|13995.4|13994.4|13999.7|13998.7|14001.8|14000.8|13989.9|13988.9|306
1643383050000|2022-01-28 15:17:30|13999.6|13998.6|14002.4|14001.4|14006.1|14005.1|13995.9|13994.9|322
1643383060000|2022-01-28 15:17:40|14002.2|14001.2|13998.4|13997.4|14003.1|14002.1|13997.7|13996.7|167
1643383070000|2022-01-28 15:17:50|13997.9|13996.9|13997.8|13996.8|14001.1|14000.1|13995.9|13994.9|167
1643383080000|2022-01-28 15:18:00|13998.6|13997.6|14001.6|14000.6|14004.1|14003.1|13995.7|13994.7|151
1643383090000|2022-01-28 15:18:10|14001.4|14000.4|14001.2|14000.2|14003.9|14002.9|13997.6|13996.6|174
1643383100000|2022-01-28 15:18:20|14001.7|14000.7|14007.9|14006.9|14007.9|14006.9|14000.9|13999.9|318
1643383110000|2022-01-28 15:18:30|14009.4|14008.4|14013.7|14012.7|14014.6|14013.6|14009.2|14008.2|457
1643383120000|2022-01-28 15:18:40|14013.8|14012.8|14017.3|14016.3|14018.4|14017.4|14010.4|14009.4|440
1643383130000|2022-01-28 15:18:50|14017.2|14016.2|14025.3|14024.3|14028.1|14027.1|14015.2|14014.2|523
1643383140000|2022-01-28 15:19:00|14025.2|14024.2|14033.7|14032.7|14034.3|14033.3|14023.4|14022.4|505
1643383150000|2022-01-28 15:19:10|14032.9|14031.9|14034.4|14033.4|14036.3|14035.3|14030.8|14029.8|475
1643383160000|2022-01-28 15:19:20|14034.8|14033.8|14043.8|14042.8|14043.8|14042.8|14032.7|14031.7|511
1643383170000|2022-01-28 15:19:30|14043.3|14042.3|14049.3|14048.3|14050.2|14049.2|14039.6|14038.6|388
1643383180000|2022-01-28 15:19:40|14049.9|14048.9|14052.1|14051.1|14055.9|14054.9|14049.8|14048.8|467
1643383190000|2022-01-28 15:19:50|14051.7|14050.7|14055.8|14054.8|14058.3|14057.3|14051.3|14050.3|481
1643383200000|2022-01-28 15:20:00|14056.2|14055.2|14047.7|14046.7|14057.1|14056.1|14046.4|14045.4|401
1643383210000|2022-01-28 15:20:10|14047.4|14046.4|14042.3|14041.3|14047.7|14046.7|14039.8|14038.8|470
1643383220000|2022-01-28 15:20:20|14041.9|14040.9|14039.3|14038.3|14043.9|14042.9|14036.4|14035.4|304
1643383230000|2022-01-28 15:20:30|14038.8|14037.8|14039.1|14038.1|14043.1|14042.1|14037.7|14036.7|274
1643383240000|2022-01-28 15:20:40|14039.7|14038.7|14044.9|14043.9|14045.3|14044.3|14037.4|14036.4|426
1643383250000|2022-01-28 15:20:50|14044.6|14043.6|14041.1|14040.1|14044.6|14043.6|14038.9|14037.9|173
1643383260000|2022-01-28 15:21:00|14040.9|14039.9|14045.2|14044.2|14051.8|14050.8|14039.9|14038.9|299
1643383270000|2022-01-28 15:21:10|14044.1|14043.1|14047.7|14046.7|14050.3|14049.3|14038.9|14037.9|290
1643383280000|2022-01-28 15:21:20|14047.6|14046.6|14048.9|14047.9|14052.2|14051.2|14042.9|14041.9|397
1643383290000|2022-01-28 15:21:30|14050.2|14049.2|14054.3|14053.3|14054.6|14053.6|14048.1|14047.1|190
1643383300000|2022-01-28 15:21:40|14054.1|14053.1|14060.3|14059.3|14060.8|14059.8|14048.9|14047.9|291
1643383310000|2022-01-28 15:21:50|14060.8|14059.8|14049.8|14048.8|14061.9|14060.9|14049.7|14048.7|335
1643383320000|2022-01-28 15:22:00|14049.9|14048.9|14046.4|14045.4|14052.3|14051.3|14044.8|14043.8|357
1643383330000|2022-01-28 15:22:10|14046.2|14045.2|14043.4|14042.4|14049.8|14048.8|14043.3|14042.3|233
1643383340000|2022-01-28 15:22:20|14043.6|14042.6|14028.4|14027.4|14044.4|14043.4|14028.4|14027.4|602
1643383350000|2022-01-28 15:22:30|14028.3|14027.3|14024.7|14023.7|14029.2|14028.2|14022.8|14021.8|437
1643383360000|2022-01-28 15:22:40|14023.9|14022.9|14019.8|14018.8|14024.7|14023.7|14018.6|14017.6|465
1643383370000|2022-01-28 15:22:50|14019.6|14018.6|14017.2|14016.2|14020.3|14019.3|14011.2|14010.2|488
1643383380000|2022-01-28 15:23:00|14017.6|14016.6|14020.3|14019.3|14023.1|14022.1|14017.2|14016.2|390
1643383390000|2022-01-28 15:23:10|14020.6|14019.6|14004.8|14003.8|14022.4|14021.4|14003.8|14002.8|635
1643383400000|2022-01-28 15:23:20|14005.1|14004.1|14005.3|14004.3|14007.4|14006.4|14001.2|14000.2|369
1643383410000|2022-01-28 15:23:30|14005.6|14004.6|14002.6|14001.6|14007.6|14006.6|14001.8|14000.8|224
1643383420000|2022-01-28 15:23:40|14002.7|14001.7|14007.6|14006.6|14007.6|14006.6|13997.4|13996.4|438
1643383430000|2022-01-28 15:23:50|14006.9|14005.9|14013.6|14012.6|14015.9|14014.9|14004.8|14003.8|433
1643383440000|2022-01-28 15:24:00|14011.1|14010.1|14006.1|14005.1|14016.4|14015.4|14005.9|14004.9|304
1643383450000|2022-01-28 15:24:10|14006.2|14005.2|14010.7|14009.7|14010.7|14009.7|14004.3|14003.3|258
1643383460000|2022-01-28 15:24:20|14010.6|14009.6|14011.9|14010.9|14014.3|14013.3|14008.8|14007.8|240
1643383470000|2022-01-28 15:24:30|14012.2|14011.2|14009.4|14008.4|14018.2|14017.2|14007.3|14006.3|387
1643383480000|2022-01-28 15:24:40|14009.3|14008.3|14010.4|14009.4|14013.3|14012.3|14002.1|14001.1|273
1643383490000|2022-01-28 15:24:50|14009.2|14008.2|14012.6|14011.6|14017.3|14016.3|14008.9|14007.9|176
1643383500000|2022-01-28 15:25:00|14011.9|14010.9|14010.3|14009.3|14016.9|14015.9|14007.1|14006.1|155
1643383510000|2022-01-28 15:25:10|14009.4|14008.4|14011.4|14010.4|14013.4|14012.4|14006.7|14005.7|131
1643383520000|2022-01-28 15:25:20|14011.7|14010.7|14006.9|14005.9|14013.9|14012.9|14005.9|14004.9|133
1643383530000|2022-01-28 15:25:30|14007.4|14006.4|14013.2|14012.2|14015.4|14014.4|14004.3|14003.3|246
1643383540000|2022-01-28 15:25:40|14013.1|14012.1|14019.8|14018.8|14021.4|14020.4|14011.6|14010.6|193
1643383550000|2022-01-28 15:25:50|14020.3|14019.3|14014.7|14013.7|14023.2|14022.2|14010.4|14009.4|340
1643383560000|2022-01-28 15:26:00|14015.4|14014.4|14019.8|14018.8|14020.9|14019.9|14006.6|14005.6|250
1643383570000|2022-01-28 15:26:10|14018.8|14017.8|14017.9|14016.9|14030.7|14029.7|14017.3|14016.3|323
1643383580000|2022-01-28 15:26:20|14017.7|14016.7|14014.7|14013.7|14019.6|14018.6|14012.4|14011.4|143
1643383590000|2022-01-28 15:26:30|14014.9|14013.9|14018.9|14017.9|14019.9|14018.9|14012.4|14011.4|218
1643383600000|2022-01-28 15:26:40|14018.7|14017.7|14017.4|14016.4|14022.4|14021.4|14014.1|14013.1|191
1643383610000|2022-01-28 15:26:50|14017.3|14016.3|14002.9|14001.9|14017.4|14016.4|14001.6|14000.6|323
1643383620000|2022-01-28 15:27:00|14003.4|14002.4|14007.8|14006.8|14008.7|14007.7|14000.2|13999.2|207
1643383630000|2022-01-28 15:27:10|14007.9|14006.9|14003.4|14002.4|14014.4|14013.4|14002.7|14001.7|172
1643383640000|2022-01-28 15:27:20|14002.9|14001.9|13985.9|13984.9|14002.9|14001.9|13985.7|13984.7|564
1643383650000|2022-01-28 15:27:30|13985.7|13984.7|13980.6|13979.6|13986.3|13985.3|13978.9|13977.9|628
1643383660000|2022-01-28 15:27:40|13981.2|13980.2|13982.8|13981.8|13988.4|13987.4|13978.6|13977.6|233
1643383670000|2022-01-28 15:27:50|13983.4|13982.4|13988.8|13987.8|13989.8|13988.8|13982.2|13981.2|273
1643383680000|2022-01-28 15:28:00|13988.6|13987.6|13976.6|13975.6|13988.8|13987.8|13976.4|13975.4|273
1643383690000|2022-01-28 15:28:10|13975.3|13974.3|13964.8|13963.8|13975.3|13974.3|13964.8|13963.8|543
1643383700000|2022-01-28 15:28:20|13965.3|13964.3|13962.9|13961.9|13967.4|13966.4|13960.3|13959.3|395
1643383710000|2022-01-28 15:28:30|13962.8|13961.8|13970.7|13969.7|13972.1|13971.1|13961.4|13960.4|304
1643383720000|2022-01-28 15:28:40|13969.2|13968.2|13970.4|13969.4|13971.3|13970.3|13962.9|13961.9|184
1643383730000|2022-01-28 15:28:50|13970.3|13969.3|13963.6|13962.6|13970.3|13969.3|13963.2|13962.2|272
1643383740000|2022-01-28 15:29:00|13963.1|13962.1|13970.2|13969.2|13975.7|13974.7|13962.6|13961.6|322
1643383750000|2022-01-28 15:29:10|13970.1|13969.1|13966.3|13965.3|13972.1|13971.1|13965.8|13964.8|149
1643383760000|2022-01-28 15:29:20|13966.2|13965.2|13970.9|13969.9|13971.6|13970.6|13966.2|13965.2|143
1643383770000|2022-01-28 15:29:30|13971.4|13970.4|13972.3|13971.3|13972.3|13971.3|13964.4|13963.4|250
1643383780000|2022-01-28 15:29:40|13972.2|13971.2|13978.8|13977.8|13980.1|13979.1|13969.3|13968.3|285
1643383790000|2022-01-28 15:29:50|13978.9|13977.9|13987.4|13986.4|13988.7|13987.7|13976.9|13975.9|299
1643383800000|2022-01-28 15:30:00|13987.7|13986.7|13982.1|13981.1|13990.3|13989.3|13978.2|13977.2|388
1643383810000|2022-01-28 15:30:10|13982.6|13981.6|13973.2|13972.2|13985.1|13984.1|13972.9|13971.9|416
1643383820000|2022-01-28 15:30:20|13972.8|13971.8|13964.8|13963.8|13974.1|13973.1|13962.9|13961.9|297
1643383830000|2022-01-28 15:30:30|13964.2|13963.2|13979.9|13978.9|13980.6|13979.6|13964.1|13963.1|247
1643383840000|2022-01-28 15:30:40|13979.8|13978.8|13986.8|13985.8|13995.4|13994.4|13979.1|13978.1|478
1643383850000|2022-01-28 15:30:50|13987.2|13986.2|13989.4|13988.4|13994.6|13993.6|13987.2|13986.2|194
1643383860000|2022-01-28 15:31:00|13989.3|13988.3|13988.7|13987.7|13989.7|13988.7|13976.1|13975.1|399
1643383870000|2022-01-28 15:31:10|13989.7|13988.7|13984.8|13983.8|13996.7|13995.7|13983.4|13982.4|358
1643383880000|2022-01-28 15:31:20|13984.9|13983.9|13982.7|13981.7|13987.8|13986.8|13981.4|13980.4|135
1643383890000|2022-01-28 15:31:30|13982.9|13981.9|13983.1|13982.1|13986.3|13985.3|13979.6|13978.6|151
1643383900000|2022-01-28 15:31:40|13982.9|13981.9|13986.6|13985.6|13989.4|13988.4|13981.9|13980.9|112
1643383910000|2022-01-28 15:31:50|13986.4|13985.4|13986.9|13985.9|13988.3|13987.3|13984.3|13983.3|95
1643383920000|2022-01-28 15:32:00|13986.8|13985.8|13979.6|13978.6|13988.9|13987.9|13970.7|13969.7|351
1643383930000|2022-01-28 15:32:10|13979.4|13978.4|13969.4|13968.4|13980.3|13979.3|13968.7|13967.7|252
1643383940000|2022-01-28 15:32:20|13969.3|13968.3|13964.8|13963.8|13969.3|13968.3|13961.9|13960.9|305
1643383950000|2022-01-28 15:32:30|13965.4|13964.4|13969.9|13968.9|13971.7|13970.7|13964.1|13963.1|206
1643383960000|2022-01-28 15:32:40|13969.3|13968.3|13967.4|13966.4|13971.4|13970.4|13965.8|13964.8|120
1643383970000|2022-01-28 15:32:50|13967.2|13966.2|13967.7|13966.7|13970.7|13969.7|13964.6|13963.6|276
1643383980000|2022-01-28 15:33:00|13967.4|13966.4|13953.2|13952.2|13969.1|13968.1|13950.7|13949.7|504
1643383990000|2022-01-28 15:33:10|13953.3|13952.3|13943.4|13942.4|13955.1|13954.1|13942.3|13941.3|560
1643384000000|2022-01-28 15:33:20|13943.6|13942.6|13945.7|13944.7|13948.1|13947.1|13940.1|13939.1|362
1643384010000|2022-01-28 15:33:30|13945.4|13944.4|13951.9|13950.9|13952.1|13951.1|13943.7|13942.7|240
1643384020000|2022-01-28 15:33:40|13952.1|13951.1|13951.8|13950.8|13956.6|13955.6|13951.3|13950.3|230
1643384030000|2022-01-28 15:33:50|13951.7|13950.7|13953.8|13952.8|13956.4|13955.4|13951.7|13950.7|92
1643384040000|2022-01-28 15:34:00|13954.3|13953.3|13940.2|13939.2|13959.2|13958.2|13940.1|13939.1|293
1643384050000|2022-01-28 15:34:10|13940.1|13939.1|13948.2|13947.2|13949.3|13948.3|13938.8|13937.8|363
1643384060000|2022-01-28 15:34:20|13947.9|13946.9|13946.3|13945.3|13948.2|13947.2|13941.6|13940.6|289
1643384070000|2022-01-28 15:34:30|13946.4|13945.4|13948.9|13947.9|13948.9|13947.9|13943.6|13942.6|103
1643384080000|2022-01-28 15:34:40|13948.6|13947.6|13948.6|13947.6|13949.9|13948.9|13945.3|13944.3|140
1643384090000|2022-01-28 15:34:50|13948.2|13947.2|13947.9|13946.9|13949.6|13948.6|13945.7|13944.7|147
1643384100000|2022-01-28 15:35:00|13948.3|13947.3|13953.7|13952.7|13962.9|13961.9|13948.3|13947.3|361
1643384110000|2022-01-28 15:35:10|13953.9|13952.9|13947.6|13946.6|13954.1|13953.1|13946.6|13945.6|205
1643384120000|2022-01-28 15:35:20|13947.4|13946.4|13949.1|13948.1|13951.1|13950.1|13945.1|13944.1|241
1643384130000|2022-01-28 15:35:30|13948.9|13947.9|13949.8|13948.8|13951.9|13950.9|13942.9|13941.9|311
1643384140000|2022-01-28 15:35:40|13949.7|13948.7|13948.6|13947.6|13952.3|13951.3|13946.2|13945.2|139
1643384150000|2022-01-28 15:35:50|13948.7|13947.7|13950.2|13949.2|13954.8|13953.8|13948.1|13947.1|147
1643384160000|2022-01-28 15:36:00|13950.8|13949.8|13948.3|13947.3|13952.8|13951.8|13946.6|13945.6|127
1643384170000|2022-01-28 15:36:10|13948.7|13947.7|13962.1|13961.1|13966.1|13965.1|13946.6|13945.6|286
1643384180000|2022-01-28 15:36:20|13961.8|13960.8|13971.4|13970.4|13973.6|13972.6|13959.2|13958.2|333
1643384190000|2022-01-28 15:36:30|13971.6|13970.6|13979.3|13978.3|13983.7|13982.7|13970.7|13969.7|351
1643384200000|2022-01-28 15:36:40|13978.8|13977.8|13970.7|13969.7|13978.9|13977.9|13968.3|13967.3|161
1643384210000|2022-01-28 15:36:50|13969.2|13968.2|13970.2|13969.2|13974.6|13973.6|13966.7|13965.7|260
1643384220000|2022-01-28 15:37:00|13970.1|13969.1|13988.9|13987.9|13991.8|13990.8|13969.1|13968.1|410
1643384230000|2022-01-28 15:37:10|13989.9|13988.9|13992.2|13991.2|13992.2|13991.2|13984.7|13983.7|200
1643384240000|2022-01-28 15:37:20|13991.6|13990.6|14006.2|14005.2|14007.6|14006.6|13991.6|13990.6|575
1643384250000|2022-01-28 15:37:30|14007.2|14006.2|14017.4|14016.4|14019.3|14018.3|14005.9|14004.9|478
1643384260000|2022-01-28 15:37:40|14016.6|14015.6|14014.1|14013.1|14020.2|14019.2|14009.9|14008.9|345
1643384270000|2022-01-28 15:37:50|14013.7|14012.7|14010.1|14009.1|14013.9|14012.9|14004.8|14003.8|252
1643384280000|2022-01-28 15:38:00|14009.4|14008.4|14020.7|14019.7|14022.7|14021.7|14006.4|14005.4|326
1643384290000|2022-01-28 15:38:10|14020.6|14019.6|14015.9|14014.9|14021.8|14020.8|14014.6|14013.6|138
1643384300000|2022-01-28 15:38:20|14014.7|14013.7|14025.2|14024.2|14026.7|14025.7|14014.1|14013.1|266
1643384310000|2022-01-28 15:38:30|14025.3|14024.3|14026.8|14025.8|14031.4|14030.4|14024.8|14023.8|308
1643384320000|2022-01-28 15:38:40|14026.7|14025.7|14021.9|14020.9|14028.8|14027.8|14021.6|14020.6|236
1643384330000|2022-01-28 15:38:50|14021.8|14020.8|14020.3|14019.3|14022.9|14021.9|14014.6|14013.6|273
1643384340000|2022-01-28 15:39:00|14020.2|14019.2|14019.4|14018.4|14022.1|14021.1|14016.4|14015.4|140
1643384350000|2022-01-28 15:39:10|14018.3|14017.3|14010.9|14009.9|14019.9|14018.9|14007.7|14006.7|266
1643384360000|2022-01-28 15:39:20|14010.7|14009.7|14004.8|14003.8|14010.8|14009.8|14003.3|14002.3|215
1643384370000|2022-01-28 15:39:30|14004.7|14003.7|14006.7|14005.7|14008.3|14007.3|13998.1|13997.1|301
1643384380000|2022-01-28 15:39:40|14007.1|14006.1|14005.1|14004.1|14010.2|14009.2|14004.6|14003.6|147
1643384390000|2022-01-28 15:39:50|14005.3|14004.3|14005.8|14004.8|14012.8|14011.8|14003.3|14002.3|170
1643384400000|2022-01-28 15:40:00|14006.3|14005.3|14004.7|14003.7|14006.3|14005.3|13998.9|13997.9|241
1643384410000|2022-01-28 15:40:10|14004.4|14003.4|14001.8|14000.8|14010.8|14009.8|13999.8|13998.8|244
1643384420000|2022-01-28 15:40:20|14001.1|14000.1|14000.3|13999.3|14004.6|14003.6|13994.2|13993.2|281
1643384430000|2022-01-28 15:40:30|14000.6|13999.6|14003.4|14002.4|14005.4|14004.4|13996.4|13995.4|149
1643384440000|2022-01-28 15:40:40|14003.3|14002.3|14000.3|13999.3|14008.2|14007.2|13999.4|13998.4|152
1643384450000|2022-01-28 15:40:50|14000.2|13999.2|14005.2|14004.2|14007.6|14006.6|13997.1|13996.1|176
1643384460000|2022-01-28 15:41:00|14005.4|14004.4|14007.7|14006.7|14013.9|14012.9|14004.2|14003.2|221
1643384470000|2022-01-28 15:41:10|14007.3|14006.3|14004.8|14003.8|14009.7|14008.7|14004.8|14003.8|69
1643384480000|2022-01-28 15:41:20|14004.9|14003.9|14007.7|14006.7|14018.3|14017.3|14004.6|14003.6|486
1643384490000|2022-01-28 15:41:30|14007.4|14006.4|13999.8|13998.8|14007.4|14006.4|13996.2|13995.2|264
1643384500000|2022-01-28 15:41:40|13999.7|13998.7|13995.2|13994.2|13999.9|13998.9|13988.4|13987.4|330
1643384510000|2022-01-28 15:41:50|13994.7|13993.7|13998.9|13997.9|14000.6|13999.6|13994.7|13993.7|211
1643384520000|2022-01-28 15:42:00|13999.2|13998.2|13994.3|13993.3|13999.6|13998.6|13990.7|13989.7|190
1643384530000|2022-01-28 15:42:10|13994.2|13993.2|13988.9|13987.9|13994.2|13993.2|13985.8|13984.8|291
1643384540000|2022-01-28 15:42:20|13989.1|13988.1|13970.7|13969.7|13996.6|13995.6|13970.7|13969.7|534
1643384550000|2022-01-28 15:42:30|13970.1|13969.1|13976.3|13975.3|13979.2|13978.2|13970.1|13969.1|371
1643384560000|2022-01-28 15:42:40|13976.4|13975.4|13962.4|13961.4|13976.4|13975.4|13962.1|13961.1|334
1643384570000|2022-01-28 15:42:50|13962.1|13961.1|13968.9|13967.9|13970.8|13969.8|13959.2|13958.2|379
1643384580000|2022-01-28 15:43:00|13967.7|13966.7|13968.1|13967.1|13972.1|13971.1|13963.6|13962.6|399
1643384590000|2022-01-28 15:43:10|13967.3|13966.3|13967.2|13966.2|13972.6|13971.6|13965.6|13964.6|230
1643384600000|2022-01-28 15:43:20|13967.3|13966.3|13971.3|13970.3|13974.9|13973.9|13966.9|13965.9|184
1643384610000|2022-01-28 15:43:30|13971.2|13970.2|13970.9|13969.9|13973.7|13972.7|13965.7|13964.7|136
1643384620000|2022-01-28 15:43:40|13970.8|13969.8|13973.6|13972.6|13973.8|13972.8|13966.3|13965.3|131
1643384630000|2022-01-28 15:43:50|13973.9|13972.9|13973.2|13972.2|13978.9|13977.9|13971.9|13970.9|125
1643384640000|2022-01-28 15:44:00|13972.9|13971.9|13967.9|13966.9|13978.3|13977.3|13967.2|13966.2|133
1643384650000|2022-01-28 15:44:10|13968.1|13967.1|13969.7|13968.7|13971.3|13970.3|13966.9|13965.9|150
1643384660000|2022-01-28 15:44:20|13969.9|13968.9|13973.7|13972.7|13974.7|13973.7|13967.6|13966.6|100
1643384670000|2022-01-28 15:44:30|13973.9|13972.9|13970.4|13969.4|13978.4|13977.4|13969.9|13968.9|92
1643384680000|2022-01-28 15:44:40|13970.3|13969.3|13970.2|13969.2|13971.8|13970.8|13966.2|13965.2|218
1643384690000|2022-01-28 15:44:50|13970.7|13969.7|13975.7|13974.7|13978.2|13977.2|13969.8|13968.8|119
1643384700000|2022-01-28 15:45:00|13975.8|13974.8|13981.1|13980.1|13988.9|13987.9|13973.7|13972.7|287
1643384710000|2022-01-28 15:45:10|13981.2|13980.2|13993.2|13992.2|13995.2|13994.2|13981.2|13980.2|257
1643384720000|2022-01-28 15:45:20|13993.3|13992.3|13989.8|13988.8|13995.9|13994.9|13987.2|13986.2|223
1643384730000|2022-01-28 15:45:30|13989.4|13988.4|13982.2|13981.2|13991.9|13990.9|13978.9|13977.9|249
1643384740000|2022-01-28 15:45:40|13981.9|13980.9|13978.9|13977.9|13983.4|13982.4|13978.2|13977.2|152
1643384750000|2022-01-28 15:45:50|13978.8|13977.8|13990.2|13989.2|13998.2|13997.2|13978.6|13977.6|311
1643384760000|2022-01-28 15:46:00|13990.3|13989.3|14007.2|14006.2|14007.2|14006.2|13989.6|13988.6|342
1643384770000|2022-01-28 15:46:10|14007.1|14006.1|14012.1|14011.1|14012.4|14011.4|14006.4|14005.4|263
1643384780000|2022-01-28 15:46:20|14011.2|14010.2|14020.7|14019.7|14022.3|14021.3|14011.2|14010.2|397
1643384790000|2022-01-28 15:46:30|14020.8|14019.8|14021.4|14020.4|14025.3|14024.3|14018.6|14017.6|231
1643384800000|2022-01-28 15:46:40|14021.6|14020.6|14015.3|14014.3|14028.1|14027.1|14013.8|14012.8|272
1643384810000|2022-01-28 15:46:50|14016.8|14015.8|14018.4|14017.4|14021.2|14020.2|14015.1|14014.1|188
1643384820000|2022-01-28 15:47:00|14018.3|14017.3|14047.9|14046.9|14048.1|14047.1|14016.7|14015.7|945
1643384830000|2022-01-28 15:47:10|14048.9|14047.9|14055.1|14054.1|14061.4|14060.4|14048.9|14047.9|901
1643384840000|2022-01-28 15:47:20|14055.2|14054.2|14057.4|14056.4|14061.3|14060.3|14055.2|14054.2|269
1643384850000|2022-01-28 15:47:30|14058.7|14057.7|14073.9|14072.9|14075.7|14074.7|14058.6|14057.6|805
1643384860000|2022-01-28 15:47:40|14074.4|14073.4|14066.2|14065.2|14078.9|14077.9|14065.4|14064.4|811
1643384870000|2022-01-28 15:47:50|14064.8|14063.8|14071.2|14070.2|14071.7|14070.7|14060.8|14059.8|491
1643384880000|2022-01-28 15:48:00|14071.1|14070.1|14062.6|14061.6|14072.6|14071.6|14062.3|14061.3|368
1643384890000|2022-01-28 15:48:10|14063.1|14062.1|14063.1|14062.1|14064.2|14063.2|14057.9|14056.9|284
1643384900000|2022-01-28 15:48:20|14063.2|14062.2|14059.4|14058.4|14063.9|14062.9|14056.7|14055.7|194
1643384910000|2022-01-28 15:48:30|14059.2|14058.2|14060.4|14059.4|14061.4|14060.4|14057.6|14056.6|215
1643384920000|2022-01-28 15:48:40|14060.1|14059.1|14061.7|14060.7|14063.3|14062.3|14057.1|14056.1|217
1643384930000|2022-01-28 15:48:50|14061.8|14060.8|14058.8|14057.8|14062.3|14061.3|14056.7|14055.7|218
1643384940000|2022-01-28 15:49:00|14058.9|14057.9|14061.4|14060.4|14065.2|14064.2|14058.9|14057.9|312
1643384950000|2022-01-28 15:49:10|14062.2|14061.2|14063.3|14062.3|14063.3|14062.3|14058.8|14057.8|260
1643384960000|2022-01-28 15:49:20|14063.8|14062.8|14080.7|14079.7|14083.1|14082.1|14062.7|14061.7|784
1643384970000|2022-01-28 15:49:30|14081.4|14080.4|14090.3|14089.3|14090.3|14089.3|14081.4|14080.4|612
1643384980000|2022-01-28 15:49:40|14089.4|14088.4|14096.6|14095.6|14096.9|14095.9|14088.3|14087.3|604
1643384990000|2022-01-28 15:49:50|14096.3|14095.3|14091.7|14090.7|14097.8|14096.8|14086.6|14085.6|405
1643385000000|2022-01-28 15:50:00|14091.9|14090.9|14091.9|14090.9|14098.7|14097.7|14089.6|14088.6|405
1643385010000|2022-01-28 15:50:10|14091.8|14090.8|14101.6|14100.6|14102.1|14101.1|14088.4|14087.4|436
1643385020000|2022-01-28 15:50:20|14101.8|14100.8|14099.3|14098.3|14103.1|14102.1|14096.4|14095.4|329
1643385030000|2022-01-28 15:50:30|14099.7|14098.7|14099.6|14098.6|14103.9|14102.9|14094.1|14093.1|408
1643385040000|2022-01-28 15:50:40|14098.9|14097.9|14096.4|14095.4|14103.7|14102.7|14095.1|14094.1|225
1643385050000|2022-01-28 15:50:50|14096.8|14095.8|14093.9|14092.9|14097.7|14096.7|14093.1|14092.1|325
1643385060000|2022-01-28 15:51:00|14094.3|14093.3|14083.9|14082.9|14097.7|14096.7|14082.7|14081.7|505
1643385070000|2022-01-28 15:51:10|14084.9|14083.9|14072.9|14071.9|14085.1|14084.1|14072.4|14071.4|291
1643385080000|2022-01-28 15:51:20|14072.8|14071.8|14084.1|14083.1|14084.1|14083.1|14070.3|14069.3|526
1643385090000|2022-01-28 15:51:30|14083.7|14082.7|14086.8|14085.8|14093.3|14092.3|14082.2|14081.2|290
1643385100000|2022-01-28 15:51:40|14086.7|14085.7|14086.7|14085.7|14090.9|14089.9|14085.1|14084.1|155
1643385110000|2022-01-28 15:51:50|14086.4|14085.4|14080.8|14079.8|14087.8|14086.8|14079.1|14078.1|248
1643385120000|2022-01-28 15:52:00|14081.6|14080.6|14082.7|14081.7|14087.9|14086.9|14081.6|14080.6|148
1643385130000|2022-01-28 15:52:10|14081.1|14080.1|14079.7|14078.7|14082.9|14081.9|14076.4|14075.4|276
1643385140000|2022-01-28 15:52:20|14080.4|14079.4|14082.9|14081.9|14083.9|14082.9|14077.7|14076.7|153
1643385150000|2022-01-28 15:52:30|14083.1|14082.1|14082.7|14081.7|14085.8|14084.8|14081.3|14080.3|115
1643385160000|2022-01-28 15:52:40|14082.9|14081.9|14090.4|14089.4|14091.3|14090.3|14078.4|14077.4|296
1643385170000|2022-01-28 15:52:50|14090.6|14089.6|14084.4|14083.4|14090.6|14089.6|14084.4|14083.4|97
1643385180000|2022-01-28 15:53:00|14083.3|14082.3|14098.8|14097.8|14100.1|14099.1|14083.2|14082.2|403
1643385190000|2022-01-28 15:53:10|14098.7|14097.7|14100.8|14099.8|14102.7|14101.7|14095.7|14094.7|306
1643385200000|2022-01-28 15:53:20|14102.7|14101.7|14103.9|14102.9|14104.3|14103.3|14098.3|14097.3|442
1643385210000|2022-01-28 15:53:30|14103.7|14102.7|14103.9|14102.9|14107.7|14106.7|14099.6|14098.6|370
1643385220000|2022-01-28 15:53:40|14104.2|14103.2|14105.9|14104.9|14109.3|14108.3|14103.3|14102.3|318
1643385230000|2022-01-28 15:53:50|14106.1|14105.1|14108.3|14107.3|14110.4|14109.4|14105.2|14104.2|265
1643385240000|2022-01-28 15:54:00|14108.2|14107.2|14102.2|14101.2|14108.2|14107.2|14098.7|14097.7|212
1643385250000|2022-01-28 15:54:10|14102.4|14101.4|14107.2|14106.2|14107.3|14106.3|14098.3|14097.3|195
1643385260000|2022-01-28 15:54:20|14106.3|14105.3|14116.3|14115.3|14116.3|14115.3|14104.4|14103.4|473
1643385270000|2022-01-28 15:54:30|14116.1|14115.1|14121.9|14120.9|14123.6|14122.6|14116.1|14115.1|546
1643385280000|2022-01-28 15:54:40|14121.7|14120.7|14124.3|14123.3|14124.7|14123.7|14118.3|14117.3|424
1643385290000|2022-01-28 15:54:50|14124.4|14123.4|14123.7|14122.7|14126.7|14125.7|14120.6|14119.6|387
1643385300000|2022-01-28 15:55:00|14123.9|14122.9|14118.9|14117.9|14128.8|14127.8|14117.6|14116.6|592
1643385310000|2022-01-28 15:55:10|14118.7|14117.7|14112.7|14111.7|14118.7|14117.7|14109.8|14108.8|442
1643385320000|2022-01-28 15:55:20|14112.1|14111.1|14104.2|14103.2|14113.1|14112.1|14102.7|14101.7|344
1643385330000|2022-01-28 15:55:30|14104.1|14103.1|14108.7|14107.7|14109.1|14108.1|14103.7|14102.7|227
1643385340000|2022-01-28 15:55:40|14108.6|14107.6|14108.6|14107.6|14109.4|14108.4|14104.1|14103.1|211
1643385350000|2022-01-28 15:55:50|14108.2|14107.2|14114.9|14113.9|14119.6|14118.6|14108.2|14107.2|293
1643385360000|2022-01-28 15:56:00|14115.4|14114.4|14109.8|14108.8|14116.7|14115.7|14105.6|14104.6|204
1643385370000|2022-01-28 15:56:10|14108.1|14107.1|14109.4|14108.4|14111.3|14110.3|14102.1|14101.1|313
1643385380000|2022-01-28 15:56:20|14109.6|14108.6|14103.7|14102.7|14112.2|14111.2|14103.3|14102.3|169
1643385390000|2022-01-28 15:56:30|14103.4|14102.4|14108.6|14107.6|14112.3|14111.3|14098.8|14097.8|526
1643385400000|2022-01-28 15:56:40|14108.2|14107.2|14105.4|14104.4|14109.9|14108.9|14105.1|14104.1|310
1643385410000|2022-01-28 15:56:50|14105.6|14104.6|14108.1|14107.1|14110.4|14109.4|14105.1|14104.1|110
1643385420000|2022-01-28 15:57:00|14107.9|14106.9|14106.6|14105.6|14110.6|14109.6|14101.7|14100.7|183
1643385430000|2022-01-28 15:57:10|14106.7|14105.7|14112.4|14111.4|14112.6|14111.6|14106.2|14105.2|163
1643385440000|2022-01-28 15:57:20|14112.2|14111.2|14123.3|14122.3|14123.9|14122.9|14111.8|14110.8|351
1643385450000|2022-01-28 15:57:30|14124.3|14123.3|14133.3|14132.3|14138.8|14137.8|14123.8|14122.8|680
1643385460000|2022-01-28 15:57:40|14133.4|14132.4|14131.9|14130.9|14133.4|14132.4|14121.7|14120.7|723
1643385470000|2022-01-28 15:57:50|14131.7|14130.7|14126.4|14125.4|14132.3|14131.3|14125.1|14124.1|200
1643385480000|2022-01-28 15:58:00|14126.8|14125.8|14133.6|14132.6|14134.1|14133.1|14126.8|14125.8|390
1643385490000|2022-01-28 15:58:10|14133.4|14132.4|14130.7|14129.7|14137.8|14136.8|14124.4|14123.4|584
1643385500000|2022-01-28 15:58:20|14131.1|14130.1|14132.2|14131.2|14135.1|14134.1|14127.8|14126.8|155
1643385510000|2022-01-28 15:58:30|14132.3|14131.3|14131.9|14130.9|14134.6|14133.6|14131.2|14130.2|167
1643385520000|2022-01-28 15:58:40|14132.4|14131.4|14137.8|14136.8|14138.6|14137.6|14132.4|14131.4|179
1643385530000|2022-01-28 15:58:50|14137.9|14136.9|14136.2|14135.2|14140.3|14139.3|14133.2|14132.2|249
1643385540000|2022-01-28 15:59:00|14135.9|14134.9|14128.2|14127.2|14136.9|14135.9|14127.8|14126.8|217
1643385550000|2022-01-28 15:59:10|14129.6|14128.6|14143.3|14142.3|14144.2|14143.2|14125.3|14124.3|613
1643385560000|2022-01-28 15:59:20|14143.2|14142.2|14154.9|14153.9|14154.9|14153.9|14140.2|14139.2|405
1643385570000|2022-01-28 15:59:30|14155.1|14154.1|14156.4|14155.4|14158.6|14157.6|14152.9|14151.9|531
1643385580000|2022-01-28 15:59:40|14156.6|14155.6|14151.7|14150.7|14159.9|14158.9|14151.1|14150.1|622
1643385590000|2022-01-28 15:59:50|14150.2|14149.2|14158.9|14157.9|14159.7|14158.7|14150.2|14149.2|429
1643385600000|2022-01-28 16:00:00|14160.2|14159.2|14163.6|14162.6|14168.8|14167.8|14158.2|14157.2|965
1643385610000|2022-01-28 16:00:10|14165.1|14164.1|14151.6|14150.6|14165.1|14164.1|14148.4|14147.4|503
1643385620000|2022-01-28 16:00:20|14151.7|14150.7|14149.4|14148.4|14158.2|14157.2|14147.9|14146.9|338
1643385630000|2022-01-28 16:00:30|14148.4|14147.4|14149.8|14148.8|14152.7|14151.7|14147.2|14146.2|197
1643385640000|2022-01-28 16:00:40|14151.4|14150.4|14143.7|14142.7|14151.4|14150.4|14140.9|14139.9|378
1643385650000|2022-01-28 16:00:50|14144.1|14143.1|14146.3|14145.3|14147.6|14146.6|14137.1|14136.1|329
1643385660000|2022-01-28 16:01:00|14146.2|14145.2|14141.4|14140.4|14146.7|14145.7|14140.4|14139.4|179
1643385670000|2022-01-28 16:01:10|14143.2|14142.2|14144.8|14143.8|14147.9|14146.9|14141.2|14140.2|180
1643385680000|2022-01-28 16:01:20|14144.7|14143.7|14139.8|14138.8|14146.1|14145.1|14135.6|14134.6|166
1643385690000|2022-01-28 16:01:30|14139.7|14138.7|14137.6|14136.6|14141.9|14140.9|14134.2|14133.2|218
1643385700000|2022-01-28 16:01:40|14137.7|14136.7|14132.8|14131.8|14139.1|14138.1|14131.1|14130.1|187
1643385710000|2022-01-28 16:01:50|14134.3|14133.3|14132.3|14131.3|14138.6|14137.6|14128.3|14127.3|523
1643385720000|2022-01-28 16:02:00|14132.6|14131.6|14129.9|14128.9|14133.4|14132.4|14125.4|14124.4|423
1643385730000|2022-01-28 16:02:10|14130.3|14129.3|14115.9|14114.9|14131.8|14130.8|14114.4|14113.4|590
1643385740000|2022-01-28 16:02:20|14116.1|14115.1|14115.9|14114.9|14125.3|14124.3|14114.7|14113.7|459
1643385750000|2022-01-28 16:02:30|14116.7|14115.7|14118.7|14117.7|14121.6|14120.6|14116.7|14115.7|152
1643385760000|2022-01-28 16:02:40|14118.8|14117.8|14117.4|14116.4|14120.4|14119.4|14113.9|14112.9|229
1643385770000|2022-01-28 16:02:50|14117.2|14116.2|14122.9|14121.9|14128.1|14127.1|14115.7|14114.7|365
1643385780000|2022-01-28 16:03:00|14123.9|14122.9|14126.7|14125.7|14130.8|14129.8|14123.2|14122.2|225
1643385790000|2022-01-28 16:03:10|14126.6|14125.6|14131.9|14130.9|14133.1|14132.1|14126.6|14125.6|220
1643385800000|2022-01-28 16:03:20|14131.8|14130.8|14133.1|14132.1|14133.4|14132.4|14126.6|14125.6|191
1643385810000|2022-01-28 16:03:30|14133.8|14132.8|14137.8|14136.8|14143.3|14142.3|14133.8|14132.8|416
1643385820000|2022-01-28 16:03:40|14137.7|14136.7|14128.8|14127.8|14138.4|14137.4|14128.7|14127.7|206
1643385830000|2022-01-28 16:03:50|14129.4|14128.4|14130.4|14129.4|14134.9|14133.9|14125.3|14124.3|283
1643385840000|2022-01-28 16:04:00|14130.7|14129.7|14120.6|14119.6|14130.7|14129.7|14118.1|14117.1|264
1643385850000|2022-01-28 16:04:10|14120.7|14119.7|14122.4|14121.4|14123.3|14122.3|14117.4|14116.4|208
1643385860000|2022-01-28 16:04:20|14121.6|14120.6|14119.1|14118.1|14122.2|14121.2|14116.9|14115.9|203
1643385870000|2022-01-28 16:04:30|14118.9|14117.9|14118.9|14117.9|14121.9|14120.9|14117.4|14116.4|158
1643385880000|2022-01-28 16:04:40|14119.1|14118.1|14110.3|14109.3|14121.9|14120.9|14107.7|14106.7|378
1643385890000|2022-01-28 16:04:50|14110.2|14109.2|14113.6|14112.6|14113.7|14112.7|14100.6|14099.6|470
1643385900000|2022-01-28 16:05:00|14113.3|14112.3|14121.8|14120.8|14127.8|14126.8|14112.3|14111.3|466
1643385910000|2022-01-28 16:05:10|14121.9|14120.9|14113.7|14112.7|14125.6|14124.6|14112.6|14111.6|455
1643385920000|2022-01-28 16:05:20|14115.4|14114.4|14125.4|14124.4|14126.1|14125.1|14114.4|14113.4|353
1643385930000|2022-01-28 16:05:30|14127.2|14126.2|14114.9|14113.9|14129.3|14128.3|14111.8|14110.8|242
1643385940000|2022-01-28 16:05:40|14115.3|14114.3|14119.7|14118.7|14121.4|14120.4|14112.8|14111.8|190
1643385950000|2022-01-28 16:05:50|14120.2|14119.2|14122.2|14121.2|14125.2|14124.2|14119.3|14118.3|185
1643385960000|2022-01-28 16:06:00|14122.7|14121.7|14118.4|14117.4|14122.8|14121.8|14116.7|14115.7|107
1643385970000|2022-01-28 16:06:10|14119.2|14118.2|14119.8|14118.8|14123.6|14122.6|14114.8|14113.8|248
1643385980000|2022-01-28 16:06:20|14119.9|14118.9|14122.4|14121.4|14124.4|14123.4|14113.2|14112.2|199
1643385990000|2022-01-28 16:06:30|14122.3|14121.3|14133.6|14132.6|14133.9|14132.9|14121.7|14120.7|247
1643386000000|2022-01-28 16:06:40|14133.2|14132.2|14125.8|14124.8|14137.9|14136.9|14123.6|14122.6|372
1643386010000|2022-01-28 16:06:50|14125.9|14124.9|14125.6|14124.6|14131.1|14130.1|14124.4|14123.4|154
1643386020000|2022-01-28 16:07:00|14126.9|14125.9|14126.4|14125.4|14130.4|14129.4|14123.7|14122.7|147
1643386030000|2022-01-28 16:07:10|14124.6|14123.6|14129.2|14128.2|14130.1|14129.1|14120.9|14119.9|256
1643386040000|2022-01-28 16:07:20|14129.1|14128.1|14121.2|14120.2|14129.1|14128.1|14117.7|14116.7|489
1643386050000|2022-01-28 16:07:30|14121.3|14120.3|14120.8|14119.8|14128.4|14127.4|14118.6|14117.6|178
1643386060000|2022-01-28 16:07:40|14121.7|14120.7|14117.6|14116.6|14124.9|14123.9|14116.7|14115.7|178
1643386070000|2022-01-28 16:07:50|14116.9|14115.9|14116.7|14115.7|14120.7|14119.7|14112.2|14111.2|206
1643386080000|2022-01-28 16:08:00|14115.2|14114.2|14123.1|14122.1|14131.7|14130.7|14112.9|14111.9|331
1643386090000|2022-01-28 16:08:10|14123.2|14122.2|14125.8|14124.8|14131.4|14130.4|14123.2|14122.2|147
1643386100000|2022-01-28 16:08:20|14124.9|14123.9|14128.7|14127.7|14129.2|14128.2|14122.2|14121.2|130
1643386110000|2022-01-28 16:08:30|14128.6|14127.6|14136.2|14135.2|14136.7|14135.7|14124.3|14123.3|202
1643386120000|2022-01-28 16:08:40|14136.1|14135.1|14143.9|14142.9|14144.6|14143.6|14134.4|14133.4|251
1643386130000|2022-01-28 16:08:50|14143.8|14142.8|14140.4|14139.4|14147.6|14146.6|14139.1|14138.1|364
1643386140000|2022-01-28 16:09:00|14139.9|14138.9|14147.3|14146.3|14147.3|14146.3|14133.2|14132.2|217
1643386150000|2022-01-28 16:09:10|14147.6|14146.6|14153.1|14152.1|14155.6|14154.6|14144.9|14143.9|386
1643386160000|2022-01-28 16:09:20|14152.9|14151.9|14150.9|14149.9|14153.4|14152.4|14147.8|14146.8|281
1643386170000|2022-01-28 16:09:30|14151.7|14150.7|14153.4|14152.4|14154.8|14153.8|14146.9|14145.9|224
1643386180000|2022-01-28 16:09:40|14153.7|14152.7|14151.1|14150.1|14157.6|14156.6|14149.9|14148.9|382
1643386190000|2022-01-28 16:09:50|14151.2|14150.2|14158.2|14157.2|14158.2|14157.2|14142.1|14141.1|567
1643386200000|2022-01-28 16:10:00|14159.2|14158.2|14152.9|14151.9|14159.2|14158.2|14149.1|14148.1|355
1643386210000|2022-01-28 16:10:10|14152.4|14151.4|14165.1|14164.1|14165.4|14164.4|14152.4|14151.4|467
1643386220000|2022-01-28 16:10:20|14164.9|14163.9|14175.9|14174.9|14175.9|14174.9|14164.6|14163.6|603
1643386230000|2022-01-28 16:10:30|14175.3|14174.3|14189.3|14188.3|14189.3|14188.3|14172.7|14171.7|600
1643386240000|2022-01-28 16:10:40|14190.2|14189.2|14189.3|14188.3|14191.7|14190.7|14187.1|14186.1|582
1643386250000|2022-01-28 16:10:50|14189.1|14188.1|14200.2|14199.2|14200.6|14199.6|14188.9|14187.9|489
1643386260000|2022-01-28 16:11:00|14200.3|14199.3|14199.8|14198.8|14202.4|14201.4|14194.6|14193.6|711
1643386270000|2022-01-28 16:11:10|14200.8|14199.8|14196.7|14195.7|14202.1|14201.1|14196.7|14195.7|273
1643386280000|2022-01-28 16:11:20|14196.8|14195.8|14195.1|14194.1|14201.4|14200.4|14193.1|14192.1|383
1643386290000|2022-01-28 16:11:30|14194.9|14193.9|14198.6|14197.6|14201.3|14200.3|14194.2|14193.2|284
1643386300000|2022-01-28 16:11:40|14199.2|14198.2|14209.3|14208.3|14210.9|14209.9|14198.8|14197.8|863
1643386310000|2022-01-28 16:11:50|14208.1|14207.1|14207.6|14206.6|14209.6|14208.6|14204.4|14203.4|506
1643386320000|2022-01-28 16:12:00|14207.2|14206.2|14204.3|14203.3|14212.3|14211.3|14200.6|14199.6|444
1643386330000|2022-01-28 16:12:10|14203.9|14202.9|14204.1|14203.1|14206.4|14205.4|14200.2|14199.2|293
1643386340000|2022-01-28 16:12:20|14203.9|14202.9|14199.4|14198.4|14205.8|14204.8|14199.4|14198.4|143
1643386350000|2022-01-28 16:12:30|14199.6|14198.6|14199.7|14198.7|14202.2|14201.2|14194.2|14193.2|325
1643386360000|2022-01-28 16:12:40|14199.6|14198.6|14202.1|14201.1|14203.6|14202.6|14197.1|14196.1|196
1643386370000|2022-01-28 16:12:50|14202.2|14201.2|14207.2|14206.2|14210.8|14209.8|14197.9|14196.9|472
1643386380000|2022-01-28 16:13:00|14206.7|14205.7|14205.1|14204.1|14207.8|14206.8|14198.7|14197.7|153
1643386390000|2022-01-28 16:13:10|14204.6|14203.6|14203.6|14202.6|14205.7|14204.7|14200.9|14199.9|183
1643386400000|2022-01-28 16:13:20|14204.7|14203.7|14198.7|14197.7|14207.1|14206.1|14198.1|14197.1|439
1643386410000|2022-01-28 16:13:30|14198.8|14197.8|14194.9|14193.9|14199.1|14198.1|14194.2|14193.2|239
1643386420000|2022-01-28 16:13:40|14194.4|14193.4|14195.6|14194.6|14197.1|14196.1|14192.8|14191.8|245
1643386430000|2022-01-28 16:13:50|14195.4|14194.4|14193.8|14192.8|14197.2|14196.2|14192.8|14191.8|181
1643386440000|2022-01-28 16:14:00|14193.4|14192.4|14199.9|14198.9|14201.3|14200.3|14191.9|14190.9|384
1643386450000|2022-01-28 16:14:10|14199.4|14198.4|14197.6|14196.6|14200.9|14199.9|14194.2|14193.2|165
1643386460000|2022-01-28 16:14:20|14197.3|14196.3|14201.9|14200.9|14202.6|14201.6|14197.2|14196.2|87
1643386470000|2022-01-28 16:14:30|14201.8|14200.8|14203.9|14202.9|14203.9|14202.9|14198.1|14197.1|189
1643386480000|2022-01-28 16:14:40|14204.1|14203.1|14204.4|14203.4|14204.4|14203.4|14201.7|14200.7|134
1643386490000|2022-01-28 16:14:50|14204.2|14203.2|14202.6|14201.6|14209.2|14208.2|14201.9|14200.9|233
1643386500000|2022-01-28 16:15:00|14203.1|14202.1|14211.3|14210.3|14213.4|14212.4|14203.1|14202.1|548
1643386510000|2022-01-28 16:15:10|14211.2|14210.2|14214.2|14213.2|14214.2|14213.2|14205.2|14204.2|303
1643386520000|2022-01-28 16:15:20|14214.4|14213.4|14219.6|14218.6|14220.8|14219.8|14214.4|14213.4|623
1643386530000|2022-01-28 16:15:30|14220.1|14219.1|14226.9|14225.9|14229.8|14228.8|14218.9|14217.9|568
1643386540000|2022-01-28 16:15:40|14226.7|14225.7|14225.9|14224.9|14229.3|14228.3|14224.2|14223.2|266
1643386550000|2022-01-28 16:15:50|14224.9|14223.9|14228.9|14227.9|14229.4|14228.4|14222.2|14221.2|277
1643386560000|2022-01-28 16:16:00|14229.2|14228.2|14228.2|14227.2|14230.2|14229.2|14221.1|14220.1|275
1643386570000|2022-01-28 16:16:10|14228.9|14227.9|14230.1|14229.1|14233.3|14232.3|14226.4|14225.4|266
1643386580000|2022-01-28 16:16:20|14229.8|14228.8|14225.3|14224.3|14229.8|14228.8|14223.8|14222.8|356
1643386590000|2022-01-28 16:16:30|14225.2|14224.2|14236.2|14235.2|14236.4|14235.4|14224.2|14223.2|316
1643386600000|2022-01-28 16:16:40|14236.7|14235.7|14240.8|14239.8|14240.8|14239.8|14235.7|14234.7|329
1643386610000|2022-01-28 16:16:50|14240.9|14239.9|14243.8|14242.8|14243.9|14242.9|14237.9|14236.9|298
1643386620000|2022-01-28 16:17:00|14242.9|14241.9|14250.7|14249.7|14250.9|14249.9|14241.8|14240.8|363
1643386630000|2022-01-28 16:17:10|14251.1|14250.1|14252.1|14251.1|14256.6|14255.6|14250.6|14249.6|423
1643386640000|2022-01-28 16:17:20|14252.4|14251.4|14249.2|14248.2|14253.9|14252.9|14246.7|14245.7|411
1643386650000|2022-01-28 16:17:30|14249.1|14248.1|14254.6|14253.6|14256.7|14255.7|14249.1|14248.1|318
1643386660000|2022-01-28 16:17:40|14254.7|14253.7|14251.7|14250.7|14256.8|14255.8|14248.9|14247.9|219
1643386670000|2022-01-28 16:17:50|14251.1|14250.1|14252.9|14251.9|14255.3|14254.3|14248.1|14247.1|337
1643386680000|2022-01-28 16:18:00|14253.4|14252.4|14255.2|14254.2|14256.1|14255.1|14250.9|14249.9|222
1643386690000|2022-01-28 16:18:10|14255.6|14254.6|14252.6|14251.6|14257.1|14256.1|14250.6|14249.6|261
1643386700000|2022-01-28 16:18:20|14252.9|14251.9|14259.4|14258.4|14262.4|14261.4|14252.4|14251.4|369
1643386710000|2022-01-28 16:18:30|14259.3|14258.3|14255.9|14254.9|14262.9|14261.9|14255.8|14254.8|515
1643386720000|2022-01-28 16:18:40|14255.6|14254.6|14246.2|14245.2|14255.6|14254.6|14244.6|14243.6|533
1643386730000|2022-01-28 16:18:50|14246.3|14245.3|14249.8|14248.8|14253.7|14252.7|14246.2|14245.2|342
1643386740000|2022-01-28 16:19:00|14249.6|14248.6|14246.6|14245.6|14254.3|14253.3|14246.3|14245.3|357
1643386750000|2022-01-28 16:19:10|14246.3|14245.3|14244.6|14243.6|14248.2|14247.2|14241.1|14240.1|330
1643386760000|2022-01-28 16:19:20|14243.4|14242.4|14242.3|14241.3|14246.7|14245.7|14241.7|14240.7|352
1643386770000|2022-01-28 16:19:30|14242.4|14241.4|14242.4|14241.4|14246.3|14245.3|14241.8|14240.8|198
1643386780000|2022-01-28 16:19:40|14242.6|14241.6|14245.4|14244.4|14246.4|14245.4|14242.1|14241.1|179
1643386790000|2022-01-28 16:19:50|14245.7|14244.7|14249.3|14248.3|14250.6|14249.6|14243.4|14242.4|234
1643386800000|2022-01-28 16:20:00|14249.4|14248.4|14257.4|14256.4|14258.2|14257.2|14248.1|14247.1|275
1643386810000|2022-01-28 16:20:10|14257.6|14256.6|14246.6|14245.6|14258.9|14257.9|14244.2|14243.2|369
1643386820000|2022-01-28 16:20:20|14246.2|14245.2|14238.9|14237.9|14246.2|14245.2|14238.1|14237.1|341
1643386830000|2022-01-28 16:20:30|14238.6|14237.6|14244.4|14243.4|14244.9|14243.9|14237.6|14236.6|354
1643386840000|2022-01-28 16:20:40|14244.2|14243.2|14247.4|14246.4|14253.3|14252.3|14244.1|14243.1|381
1643386850000|2022-01-28 16:20:50|14246.3|14245.3|14244.4|14243.4|14246.4|14245.4|14241.3|14240.3|196
1643386860000|2022-01-28 16:21:00|14244.7|14243.7|14241.1|14240.1|14249.1|14248.1|14240.8|14239.8|258
1643386870000|2022-01-28 16:21:10|14240.9|14239.9|14246.7|14245.7|14249.3|14248.3|14240.9|14239.9|187
1643386880000|2022-01-28 16:21:20|14247.2|14246.2|14243.1|14242.1|14248.6|14247.6|14237.7|14236.7|180
1643386890000|2022-01-28 16:21:30|14243.2|14242.2|14237.2|14236.2|14244.6|14243.6|14236.8|14235.8|360
1643386900000|2022-01-28 16:21:40|14237.3|14236.3|14236.1|14235.1|14238.8|14237.8|14234.6|14233.6|328
1643386910000|2022-01-28 16:21:50|14236.2|14235.2|14234.2|14233.2|14240.9|14239.9|14234.2|14233.2|216
1643386920000|2022-01-28 16:22:00|14234.1|14233.1|14231.1|14230.1|14239.2|14238.2|14230.2|14229.2|269
1643386930000|2022-01-28 16:22:10|14230.9|14229.9|14235.6|14234.6|14235.8|14234.8|14228.4|14227.4|425
1643386940000|2022-01-28 16:22:20|14236.8|14235.8|14234.3|14233.3|14238.6|14237.6|14234.1|14233.1|132
1643386950000|2022-01-28 16:22:30|14233.8|14232.8|14231.1|14230.1|14234.3|14233.3|14229.4|14228.4|172
1643386960000|2022-01-28 16:22:40|14230.4|14229.4|14224.4|14223.4|14232.9|14231.9|14223.2|14222.2|289
1643386970000|2022-01-28 16:22:50|14224.2|14223.2|14221.6|14220.6|14225.9|14224.9|14220.3|14219.3|396
1643386980000|2022-01-28 16:23:00|14222.2|14221.2|14228.2|14227.2|14233.3|14232.3|14222.2|14221.2|213
1643386990000|2022-01-28 16:23:10|14228.4|14227.4|14226.8|14225.8|14229.6|14228.6|14222.4|14221.4|193
1643387000000|2022-01-28 16:23:20|14227.2|14226.2|14230.1|14229.1|14232.2|14231.2|14226.7|14225.7|245
1643387010000|2022-01-28 16:23:30|14230.2|14229.2|14230.3|14229.3|14232.8|14231.8|14226.2|14225.2|200
1643387020000|2022-01-28 16:23:40|14230.4|14229.4|14233.6|14232.6|14235.9|14234.9|14229.7|14228.7|211
1643387030000|2022-01-28 16:23:50|14233.4|14232.4|14231.4|14230.4|14234.4|14233.4|14229.6|14228.6|151
1643387040000|2022-01-28 16:24:00|14231.6|14230.6|14225.2|14224.2|14231.8|14230.8|14225.2|14224.2|170
1643387050000|2022-01-28 16:24:10|14225.1|14224.1|14233.7|14232.7|14236.6|14235.6|14224.1|14223.1|318
1643387060000|2022-01-28 16:24:20|14231.6|14230.6|14234.4|14233.4|14236.6|14235.6|14231.4|14230.4|139
1643387070000|2022-01-28 16:24:30|14233.8|14232.8|14236.4|14235.4|14242.7|14241.7|14233.2|14232.2|351
1643387080000|2022-01-28 16:24:40|14236.9|14235.9|14239.3|14238.3|14239.6|14238.6|14231.3|14230.3|171
1643387090000|2022-01-28 16:24:50|14238.9|14237.9|14239.2|14238.2|14243.1|14242.1|14237.2|14236.2|195
1643387100000|2022-01-28 16:25:00|14238.4|14237.4|14240.7|14239.7|14242.3|14241.3|14232.7|14231.7|277
1643387110000|2022-01-28 16:25:10|14240.4|14239.4|14241.8|14240.8|14245.6|14244.6|14238.2|14237.2|273
1643387120000|2022-01-28 16:25:20|14242.1|14241.1|14242.1|14241.1|14242.3|14241.3|14238.7|14237.7|150
1643387130000|2022-01-28 16:25:30|14242.2|14241.2|14249.2|14248.2|14249.9|14248.9|14240.4|14239.4|196
1643387140000|2022-01-28 16:25:40|14249.4|14248.4|14252.6|14251.6|14253.7|14252.7|14248.6|14247.6|297
1643387150000|2022-01-28 16:25:50|14252.7|14251.7|14258.3|14257.3|14259.1|14258.1|14249.7|14248.7|245
1643387160000|2022-01-28 16:26:00|14259.3|14258.3|14251.1|14250.1|14261.6|14260.6|14248.8|14247.8|372
1643387170000|2022-01-28 16:26:10|14250.9|14249.9|14255.3|14254.3|14255.7|14254.7|14249.8|14248.8|199
1643387180000|2022-01-28 16:26:20|14256.7|14255.7|14256.2|14255.2|14258.8|14257.8|14252.9|14251.9|211
1643387190000|2022-01-28 16:26:30|14256.7|14255.7|14258.7|14257.7|14258.9|14257.9|14254.7|14253.7|162
1643387200000|2022-01-28 16:26:40|14258.4|14257.4|14262.9|14261.9|14263.2|14262.2|14257.3|14256.3|184
1643387210000|2022-01-28 16:26:50|14263.4|14262.4|14268.4|14267.4|14271.6|14270.6|14262.8|14261.8|661
1643387220000|2022-01-28 16:27:00|14268.1|14267.1|14260.8|14259.8|14268.3|14267.3|14257.3|14256.3|249
1643387230000|2022-01-28 16:27:10|14259.4|14258.4|14254.8|14253.8|14259.4|14258.4|14249.4|14248.4|510
1643387240000|2022-01-28 16:27:20|14255.1|14254.1|14248.7|14247.7|14255.1|14254.1|14243.7|14242.7|349
1643387250000|2022-01-28 16:27:30|14248.9|14247.9|14250.4|14249.4|14254.8|14253.8|14246.9|14245.9|170
1643387260000|2022-01-28 16:27:40|14249.9|14248.9|14252.1|14251.1|14253.3|14252.3|14247.6|14246.6|197
1643387270000|2022-01-28 16:27:50|14252.2|14251.2|14258.3|14257.3|14259.7|14258.7|14251.2|14250.2|313
1643387280000|2022-01-28 16:28:00|14257.9|14256.9|14249.7|14248.7|14259.7|14258.7|14249.7|14248.7|144
1643387290000|2022-01-28 16:28:10|14249.8|14248.8|14248.8|14247.8|14251.7|14250.7|14245.4|14244.4|227
1643387300000|2022-01-28 16:28:20|14248.7|14247.7|14247.8|14246.8|14249.7|14248.7|14245.9|14244.9|183
1643387310000|2022-01-28 16:28:30|14248.6|14247.6|14245.7|14244.7|14251.7|14250.7|14245.7|14244.7|146
1643387320000|2022-01-28 16:28:40|14246.7|14245.7|14243.4|14242.4|14246.8|14245.8|14240.8|14239.8|233
1643387330000|2022-01-28 16:28:50|14243.3|14242.3|14244.9|14243.9|14248.2|14247.2|14241.7|14240.7|195
1643387340000|2022-01-28 16:29:00|14244.7|14243.7|14235.9|14234.9|14248.3|14247.3|14235.6|14234.6|272
1643387350000|2022-01-28 16:29:10|14236.6|14235.6|14231.4|14230.4|14237.2|14236.2|14230.4|14229.4|345
1643387360000|2022-01-28 16:29:20|14231.1|14230.1|14226.3|14225.3|14231.6|14230.6|14224.1|14223.1|364
1643387370000|2022-01-28 16:29:30|14226.6|14225.6|14232.3|14231.3|14232.7|14231.7|14224.3|14223.3|270
1643387380000|2022-01-28 16:29:40|14231.6|14230.6|14229.3|14228.3|14234.4|14233.4|14228.3|14227.3|394
1643387390000|2022-01-28 16:29:50|14230.4|14229.4|14232.2|14231.2|14233.9|14232.9|14230.4|14229.4|104
1643387400000|2022-01-28 16:30:00|14231.2|14230.2|14236.9|14235.9|14241.6|14240.6|14231.2|14230.2|311
1643387410000|2022-01-28 16:30:10|14237.9|14236.9|14225.8|14224.8|14241.6|14240.6|14225.2|14224.2|378
1643387420000|2022-01-28 16:30:20|14225.1|14224.1|14227.3|14226.3|14229.6|14228.6|14221.1|14220.1|358
1643387430000|2022-01-28 16:30:30|14227.8|14226.8|14215.8|14214.8|14230.1|14229.1|14215.6|14214.6|408
1643387440000|2022-01-28 16:30:40|14215.6|14214.6|14210.1|14209.1|14220.2|14219.2|14208.7|14207.7|638
1643387450000|2022-01-28 16:30:50|14210.9|14209.9|14209.6|14208.6|14215.9|14214.9|14208.8|14207.8|476
1643387460000|2022-01-28 16:31:00|14209.3|14208.3|14202.1|14201.1|14210.2|14209.2|14198.7|14197.7|765
1643387470000|2022-01-28 16:31:10|14201.9|14200.9|14202.1|14201.1|14204.9|14203.9|14200.4|14199.4|381
1643387480000|2022-01-28 16:31:20|14202.6|14201.6|14202.7|14201.7|14205.3|14204.3|14200.1|14199.1|307
1643387490000|2022-01-28 16:31:30|14202.8|14201.8|14208.2|14207.2|14211.1|14210.1|14202.7|14201.7|291
1643387500000|2022-01-28 16:31:40|14208.7|14207.7|14221.4|14220.4|14224.8|14223.8|14208.7|14207.7|523
1643387510000|2022-01-28 16:31:50|14221.6|14220.6|14213.9|14212.9|14222.7|14221.7|14213.8|14212.8|198
1643387520000|2022-01-28 16:32:00|14214.7|14213.7|14221.9|14220.9|14222.2|14221.2|14213.8|14212.8|355
1643387530000|2022-01-28 16:32:10|14221.4|14220.4|14215.4|14214.4|14221.4|14220.4|14212.2|14211.2|245
1643387540000|2022-01-28 16:32:20|14215.2|14214.2|14222.8|14221.8|14224.7|14223.7|14214.7|14213.7|357
1643387550000|2022-01-28 16:32:30|14222.4|14221.4|14232.2|14231.2|14232.6|14231.6|14222.4|14221.4|317
1643387560000|2022-01-28 16:32:40|14232.3|14231.3|14225.8|14224.8|14232.7|14231.7|14219.2|14218.2|318
1643387570000|2022-01-28 16:32:50|14225.9|14224.9|14232.3|14231.3|14235.3|14234.3|14225.8|14224.8|281
1643387580000|2022-01-28 16:33:00|14231.7|14230.7|14226.2|14225.2|14234.1|14233.1|14223.6|14222.6|233
1643387590000|2022-01-28 16:33:10|14225.7|14224.7|14219.3|14218.3|14226.8|14225.8|14218.7|14217.7|179
1643387600000|2022-01-28 16:33:20|14219.4|14218.4|14213.8|14212.8|14220.6|14219.6|14212.1|14211.1|342
1643387610000|2022-01-28 16:33:30|14213.9|14212.9|14213.9|14212.9|14215.4|14214.4|14208.1|14207.1|289
1643387620000|2022-01-28 16:33:40|14213.8|14212.8|14215.4|14214.4|14218.4|14217.4|14212.2|14211.2|179
1643387630000|2022-01-28 16:33:50|14215.3|14214.3|14218.9|14217.9|14220.4|14219.4|14213.8|14212.8|204
1643387640000|2022-01-28 16:34:00|14219.1|14218.1|14208.9|14207.9|14219.4|14218.4|14207.4|14206.4|266
1643387650000|2022-01-28 16:34:10|14208.8|14207.8|14218.7|14217.7|14218.7|14217.7|14208.8|14207.8|234
1643387660000|2022-01-28 16:34:20|14218.4|14217.4|14210.8|14209.8|14218.6|14217.6|14207.8|14206.8|283
1643387670000|2022-01-28 16:34:30|14211.6|14210.6|14213.3|14212.3|14214.3|14213.3|14207.9|14206.9|163
1643387680000|2022-01-28 16:34:40|14212.7|14211.7|14218.1|14217.1|14219.9|14218.9|14210.9|14209.9|243
1643387690000|2022-01-28 16:34:50|14218.4|14217.4|14222.3|14221.3|14226.4|14225.4|14217.4|14216.4|315
1643387700000|2022-01-28 16:35:00|14221.6|14220.6|14219.7|14218.7|14227.8|14226.8|14216.1|14215.1|258
1643387710000|2022-01-28 16:35:10|14219.6|14218.6|14229.7|14228.7|14230.1|14229.1|14218.3|14217.3|287
1643387720000|2022-01-28 16:35:20|14229.8|14228.8|14228.6|14227.6|14237.2|14236.2|14225.4|14224.4|367
1643387730000|2022-01-28 16:35:30|14228.9|14227.9|14229.4|14228.4|14232.2|14231.2|14227.2|14226.2|210
1643387740000|2022-01-28 16:35:40|14228.9|14227.9|14236.1|14235.1|14238.6|14237.6|14228.9|14227.9|218
1643387750000|2022-01-28 16:35:50|14236.2|14235.2|14229.1|14228.1|14236.8|14235.8|14228.9|14227.9|171
1643387760000|2022-01-28 16:36:00|14229.6|14228.6|14232.9|14231.9|14235.4|14234.4|14220.6|14219.6|399
1643387770000|2022-01-28 16:36:10|14233.4|14232.4|14227.3|14226.3|14234.7|14233.7|14224.9|14223.9|134
1643387780000|2022-01-28 16:36:20|14227.2|14226.2|14230.6|14229.6|14232.2|14231.2|14226.7|14225.7|136
1643387790000|2022-01-28 16:36:30|14232.1|14231.1|14245.7|14244.7|14245.9|14244.9|14230.8|14229.8|389
1643387800000|2022-01-28 16:36:40|14245.2|14244.2|14256.3|14255.3|14257.2|14256.2|14243.7|14242.7|676
1643387810000|2022-01-28 16:36:50|14256.4|14255.4|14248.6|14247.6|14259.8|14258.8|14248.2|14247.2|521
1643387820000|2022-01-28 16:37:00|14248.2|14247.2|14246.4|14245.4|14250.7|14249.7|14242.6|14241.6|278
1643387830000|2022-01-28 16:37:10|14246.6|14245.6|14240.7|14239.7|14246.6|14245.6|14235.8|14234.8|323
1643387840000|2022-01-28 16:37:20|14240.6|14239.6|14249.6|14248.6|14251.9|14250.9|14240.6|14239.6|231
1643387850000|2022-01-28 16:37:30|14249.7|14248.7|14255.7|14254.7|14256.3|14255.3|14248.2|14247.2|266
1643387860000|2022-01-28 16:37:40|14255.4|14254.4|14262.6|14261.6|14264.3|14263.3|14254.2|14253.2|543
1643387870000|2022-01-28 16:37:50|14261.4|14260.4|14260.7|14259.7|14264.8|14263.8|14259.9|14258.9|262
1643387880000|2022-01-28 16:38:00|14260.8|14259.8|14266.4|14265.4|14266.6|14265.6|14254.7|14253.7|334
1643387890000|2022-01-28 16:38:10|14266.9|14265.9|14263.4|14262.4|14267.3|14266.3|14262.3|14261.3|210
1643387900000|2022-01-28 16:38:20|14263.6|14262.6|14262.2|14261.2|14264.2|14263.2|14257.9|14256.9|219
1643387910000|2022-01-28 16:38:30|14262.3|14261.3|14265.9|14264.9|14265.9|14264.9|14260.2|14259.2|175
1643387920000|2022-01-28 16:38:40|14266.1|14265.1|14261.1|14260.1|14267.4|14266.4|14258.6|14257.6|257
1643387930000|2022-01-28 16:38:50|14261.2|14260.2|14260.4|14259.4|14262.9|14261.9|14258.1|14257.1|123
1643387940000|2022-01-28 16:39:00|14260.3|14259.3|14266.7|14265.7|14268.2|14267.2|14259.8|14258.8|223
1643387950000|2022-01-28 16:39:10|14266.4|14265.4|14256.1|14255.1|14266.4|14265.4|14252.7|14251.7|330
1643387960000|2022-01-28 16:39:20|14256.3|14255.3|14256.7|14255.7|14259.1|14258.1|14253.7|14252.7|141
1643387970000|2022-01-28 16:39:30|14256.4|14255.4|14247.8|14246.8|14256.4|14255.4|14247.1|14246.1|232
1643387980000|2022-01-28 16:39:40|14247.4|14246.4|14234.3|14233.3|14250.2|14249.2|14232.6|14231.6|362
1643387990000|2022-01-28 16:39:50|14234.1|14233.1|14240.1|14239.1|14243.8|14242.8|14233.7|14232.7|327
1643388000000|2022-01-28 16:40:00|14240.2|14239.2|14235.1|14234.1|14241.6|14240.6|14232.7|14231.7|205
1643388010000|2022-01-28 16:40:10|14234.8|14233.8|14235.9|14234.9|14237.8|14236.8|14232.8|14231.8|210
1643388020000|2022-01-28 16:40:20|14235.8|14234.8|14224.6|14223.6|14235.8|14234.8|14223.1|14222.1|369
1643388030000|2022-01-28 16:40:30|14224.4|14223.4|14222.3|14221.3|14226.7|14225.7|14218.1|14217.1|389
1643388040000|2022-01-28 16:40:40|14222.2|14221.2|14228.8|14227.8|14230.1|14229.1|14220.8|14219.8|211
1643388050000|2022-01-28 16:40:50|14228.7|14227.7|14225.6|14224.6|14230.2|14229.2|14223.7|14222.7|152
1643388060000|2022-01-28 16:41:00|14225.7|14224.7|14221.9|14220.9|14227.9|14226.9|14218.3|14217.3|292
1643388070000|2022-01-28 16:41:10|14221.8|14220.8|14222.7|14221.7|14231.2|14230.2|14221.7|14220.7|231
1643388080000|2022-01-28 16:41:20|14222.3|14221.3|14227.2|14226.2|14228.7|14227.7|14222.3|14221.3|140
1643388090000|2022-01-28 16:41:30|14227.3|14226.3|14231.2|14230.2|14233.2|14232.2|14225.7|14224.7|174
1643388100000|2022-01-28 16:41:40|14231.6|14230.6|14237.4|14236.4|14238.6|14237.6|14231.4|14230.4|205
1643388110000|2022-01-28 16:41:50|14237.3|14236.3|14232.6|14231.6|14241.8|14240.8|14231.1|14230.1|244
1643388120000|2022-01-28 16:42:00|14232.8|14231.8|14241.1|14240.1|14241.1|14240.1|14231.6|14230.6|153
1643388130000|2022-01-28 16:42:10|14240.9|14239.9|14250.7|14249.7|14252.6|14251.6|14240.7|14239.7|330
1643388140000|2022-01-28 16:42:20|14250.6|14249.6|14242.3|14241.3|14250.8|14249.8|14237.1|14236.1|191
1643388150000|2022-01-28 16:42:30|14242.1|14241.1|14247.6|14246.6|14249.3|14248.3|14241.2|14240.2|176
1643388160000|2022-01-28 16:42:40|14247.4|14246.4|14246.8|14245.8|14247.4|14246.4|14242.9|14241.9|114
1643388170000|2022-01-28 16:42:50|14246.7|14245.7|14246.3|14245.3|14249.8|14248.8|14243.2|14242.2|167
1643388180000|2022-01-28 16:43:00|14246.2|14245.2|14240.6|14239.6|14247.2|14246.2|14235.7|14234.7|197
1643388190000|2022-01-28 16:43:10|14239.8|14238.8|14244.9|14243.9|14245.4|14244.4|14236.2|14235.2|126
1643388200000|2022-01-28 16:43:20|14245.2|14244.2|14247.4|14246.4|14249.6|14248.6|14243.3|14242.3|171
1643388210000|2022-01-28 16:43:30|14247.9|14246.9|14238.1|14237.1|14248.7|14247.7|14237.3|14236.3|267
1643388220000|2022-01-28 16:43:40|14237.8|14236.8|14237.4|14236.4|14240.6|14239.6|14235.7|14234.7|164
1643388230000|2022-01-28 16:43:50|14237.3|14236.3|14237.7|14236.7|14237.8|14236.8|14228.8|14227.8|235
1643388240000|2022-01-28 16:44:00|14237.6|14236.6|14231.6|14230.6|14238.8|14237.8|14231.4|14230.4|153
1643388250000|2022-01-28 16:44:10|14232.1|14231.1|14233.1|14232.1|14235.2|14234.2|14230.2|14229.2|88
1643388260000|2022-01-28 16:44:20|14232.9|14231.9|14223.9|14222.9|14233.4|14232.4|14222.9|14221.9|231
1643388270000|2022-01-28 16:44:30|14223.8|14222.8|14225.8|14224.8|14226.1|14225.1|14217.4|14216.4|250
1643388280000|2022-01-28 16:44:40|14225.3|14224.3|14226.3|14225.3|14227.9|14226.9|14220.6|14219.6|189
1643388290000|2022-01-28 16:44:50|14226.4|14225.4|14219.8|14218.8|14227.9|14226.9|14217.1|14216.1|155
1643388300000|2022-01-28 16:45:00|14219.9|14218.9|14225.6|14224.6|14228.1|14227.1|14219.9|14218.9|230
1643388310000|2022-01-28 16:45:10|14225.2|14224.2|14218.8|14217.8|14226.7|14225.7|14215.9|14214.9|177
1643388320000|2022-01-28 16:45:20|14218.7|14217.7|14218.6|14217.6|14224.7|14223.7|14217.9|14216.9|174
1643388330000|2022-01-28 16:45:30|14218.7|14217.7|14220.1|14219.1|14221.6|14220.6|14215.8|14214.8|174
1643388340000|2022-01-28 16:45:40|14219.8|14218.8|14220.7|14219.7|14220.7|14219.7|14215.7|14214.7|241
1643388350000|2022-01-28 16:45:50|14220.6|14219.6|14224.6|14223.6|14224.7|14223.7|14213.2|14212.2|418
1643388360000|2022-01-28 16:46:00|14224.4|14223.4|14231.3|14230.3|14233.7|14232.7|14224.4|14223.4|310
1643388370000|2022-01-28 16:46:10|14231.4|14230.4|14232.7|14231.7|14234.1|14233.1|14229.1|14228.1|196
1643388380000|2022-01-28 16:46:20|14233.3|14232.3|14233.6|14232.6|14237.2|14236.2|14231.3|14230.3|159
1643388390000|2022-01-28 16:46:30|14233.4|14232.4|14231.9|14230.9|14236.9|14235.9|14226.7|14225.7|156
1643388400000|2022-01-28 16:46:40|14231.7|14230.7|14217.7|14216.7|14232.7|14231.7|14216.1|14215.1|276
1643388410000|2022-01-28 16:46:50|14218.4|14217.4|14214.4|14213.4|14221.2|14220.2|14212.9|14211.9|228
1643388420000|2022-01-28 16:47:00|14214.2|14213.2|14220.3|14219.3|14220.6|14219.6|14212.3|14211.3|135
1643388430000|2022-01-28 16:47:10|14220.4|14219.4|14218.6|14217.6|14220.8|14219.8|14213.3|14212.3|146
1643388440000|2022-01-28 16:47:20|14218.8|14217.8|14222.7|14221.7|14226.2|14225.2|14216.1|14215.1|157
1643388450000|2022-01-28 16:47:30|14222.2|14221.2|14226.3|14225.3|14229.2|14228.2|14221.9|14220.9|155
1643388460000|2022-01-28 16:47:40|14226.4|14225.4|14226.4|14225.4|14227.7|14226.7|14224.1|14223.1|91
1643388470000|2022-01-28 16:47:50|14226.1|14225.1|14222.9|14221.9|14227.2|14226.2|14217.3|14216.3|178
1643388480000|2022-01-28 16:48:00|14222.8|14221.8|14231.1|14230.1|14231.3|14230.3|14220.4|14219.4|206
1643388490000|2022-01-28 16:48:10|14230.9|14229.9|14224.7|14223.7|14235.1|14234.1|14223.4|14222.4|423
1643388500000|2022-01-28 16:48:20|14224.8|14223.8|14230.8|14229.8|14233.2|14232.2|14224.1|14223.1|151
1643388510000|2022-01-28 16:48:30|14230.7|14229.7|14232.4|14231.4|14233.1|14232.1|14229.3|14228.3|95
1643388520000|2022-01-28 16:48:40|14231.9|14230.9|14229.6|14228.6|14237.6|14236.6|14228.8|14227.8|169
1643388530000|2022-01-28 16:48:50|14229.4|14228.4|14228.7|14227.7|14232.1|14231.1|14228.1|14227.1|83
1643388540000|2022-01-28 16:49:00|14228.6|14227.6|14226.1|14225.1|14231.4|14230.4|14223.2|14222.2|157
1643388550000|2022-01-28 16:49:10|14226.6|14225.6|14226.9|14225.9|14231.8|14230.8|14225.1|14224.1|143
1643388560000|2022-01-28 16:49:20|14227.2|14226.2|14224.9|14223.9|14230.3|14229.3|14223.8|14222.8|124
1643388570000|2022-01-28 16:49:30|14225.2|14224.2|14221.1|14220.1|14230.3|14229.3|14220.4|14219.4|152
1643388580000|2022-01-28 16:49:40|14221.3|14220.3|14222.4|14221.4|14223.4|14222.4|14215.9|14214.9|228
1643388590000|2022-01-28 16:49:50|14223.1|14222.1|14226.2|14225.2|14227.6|14226.6|14221.8|14220.8|137
1643388600000|2022-01-28 16:50:00|14225.4|14224.4|14229.6|14228.6|14229.7|14228.7|14221.3|14220.3|172
1643388610000|2022-01-28 16:50:10|14229.8|14228.8|14235.1|14234.1|14237.1|14236.1|14229.3|14228.3|275
1643388620000|2022-01-28 16:50:20|14234.7|14233.7|14237.4|14236.4|14237.8|14236.8|14233.1|14232.1|170
1643388630000|2022-01-28 16:50:30|14237.2|14236.2|14241.4|14240.4|14242.3|14241.3|14236.2|14235.2|215
1643388640000|2022-01-28 16:50:40|14241.9|14240.9|14240.6|14239.6|14242.4|14241.4|14239.4|14238.4|186
1643388650000|2022-01-28 16:50:50|14240.7|14239.7|14241.3|14240.3|14242.8|14241.8|14240.1|14239.1|137
1643388660000|2022-01-28 16:51:00|14240.9|14239.9|14242.8|14241.8|14246.6|14245.6|14237.8|14236.8|263
1643388670000|2022-01-28 16:51:10|14242.7|14241.7|14224.2|14223.2|14242.8|14241.8|14224.2|14223.2|279
1643388680000|2022-01-28 16:51:20|14224.3|14223.3|14225.7|14224.7|14232.9|14231.9|14222.9|14221.9|202
1643388690000|2022-01-28 16:51:30|14225.4|14224.4|14236.8|14235.8|14237.8|14236.8|14225.2|14224.2|230
1643388700000|2022-01-28 16:51:40|14236.3|14235.3|14236.3|14235.3|14238.2|14237.2|14234.8|14233.8|141
1643388710000|2022-01-28 16:51:50|14236.4|14235.4|14236.1|14235.1|14237.9|14236.9|14233.9|14232.9|83
1643388720000|2022-01-28 16:52:00|14236.7|14235.7|14242.6|14241.6|14243.9|14242.9|14233.6|14232.6|250
1643388730000|2022-01-28 16:52:10|14242.4|14241.4|14242.7|14241.7|14244.9|14243.9|14239.9|14238.9|122
1643388740000|2022-01-28 16:52:20|14242.6|14241.6|14237.8|14236.8|14244.2|14243.2|14236.9|14235.9|97
1643388750000|2022-01-28 16:52:30|14237.7|14236.7|14235.3|14234.3|14238.2|14237.2|14233.1|14232.1|141
1643388760000|2022-01-28 16:52:40|14234.3|14233.3|14237.7|14236.7|14239.3|14238.3|14233.1|14232.1|88
1643388770000|2022-01-28 16:52:50|14237.8|14236.8|14239.2|14238.2|14240.4|14239.4|14237.3|14236.3|89
1643388780000|2022-01-28 16:53:00|14239.3|14238.3|14237.2|14236.2|14239.3|14238.3|14235.1|14234.1|82
1643388790000|2022-01-28 16:53:10|14237.3|14236.3|14231.3|14230.3|14238.2|14237.2|14228.1|14227.1|166
1643388800000|2022-01-28 16:53:20|14231.2|14230.2|14240.8|14239.8|14240.8|14239.8|14230.7|14229.7|149
1643388810000|2022-01-28 16:53:30|14241.6|14240.6|14240.8|14239.8|14242.2|14241.2|14239.8|14238.8|117
1643388820000|2022-01-28 16:53:40|14241.1|14240.1|14238.3|14237.3|14241.6|14240.6|14237.3|14236.3|90
1643388830000|2022-01-28 16:53:50|14237.3|14236.3|14239.3|14238.3|14239.8|14238.8|14233.3|14232.3|153
1643388840000|2022-01-28 16:54:00|14239.2|14238.2|14235.8|14234.8|14240.1|14239.1|14235.6|14234.6|115
1643388850000|2022-01-28 16:54:10|14235.9|14234.9|14236.3|14235.3|14236.3|14235.3|14231.9|14230.9|157
1643388860000|2022-01-28 16:54:20|14236.2|14235.2|14232.4|14231.4|14237.2|14236.2|14232.3|14231.3|109
1643388870000|2022-01-28 16:54:30|14232.7|14231.7|14235.3|14234.3|14235.6|14234.6|14232.7|14231.7|120
1643388880000|2022-01-28 16:54:40|14234.6|14233.6|14239.7|14238.7|14245.8|14244.8|14233.8|14232.8|448
1643388890000|2022-01-28 16:54:50|14239.4|14238.4|14238.2|14237.2|14241.8|14240.8|14236.4|14235.4|136
1643388900000|2022-01-28 16:55:00|14238.3|14237.3|14243.6|14242.6|14244.2|14243.2|14238.3|14237.3|126
1643388910000|2022-01-28 16:55:10|14243.4|14242.4|14250.3|14249.3|14250.4|14249.4|14243.3|14242.3|245
1643388920000|2022-01-28 16:55:20|14250.2|14249.2|14259.9|14258.9|14260.8|14259.8|14250.2|14249.2|366
1643388930000|2022-01-28 16:55:30|14260.1|14259.1|14263.2|14262.2|14265.3|14264.3|14259.2|14258.2|415
1643388940000|2022-01-28 16:55:40|14263.3|14262.3|14262.2|14261.2|14265.7|14264.7|14260.1|14259.1|222
1643388950000|2022-01-28 16:55:50|14262.1|14261.1|14264.7|14263.7|14266.4|14265.4|14262.1|14261.1|155
1643388960000|2022-01-28 16:56:00|14265.8|14264.8|14274.3|14273.3|14274.7|14273.7|14263.1|14262.1|572
1643388970000|2022-01-28 16:56:10|14275.6|14274.6|14286.8|14285.8|14287.6|14286.6|14275.1|14274.1|867
1643388980000|2022-01-28 16:56:20|14286.9|14285.9|14288.3|14287.3|14291.9|14290.9|14285.4|14284.4|426
1643388990000|2022-01-28 16:56:30|14287.3|14286.3|14286.3|14285.3|14290.8|14289.8|14284.1|14283.1|273
1643389000000|2022-01-28 16:56:40|14286.4|14285.4|14283.1|14282.1|14286.4|14285.4|14281.4|14280.4|154
1643389010000|2022-01-28 16:56:50|14283.2|14282.2|14286.2|14285.2|14287.6|14286.6|14282.3|14281.3|256
1643389020000|2022-01-28 16:57:00|14284.9|14283.9|14294.1|14293.1|14294.6|14293.6|14282.9|14281.9|407
1643389030000|2022-01-28 16:57:10|14294.2|14293.2|14294.6|14293.6|14299.1|14298.1|14293.1|14292.1|540
1643389040000|2022-01-28 16:57:20|14294.8|14293.8|14297.6|14296.6|14298.3|14297.3|14292.6|14291.6|208
1643389050000|2022-01-28 16:57:30|14297.7|14296.7|14298.7|14297.7|14301.8|14300.8|14297.7|14296.7|318
1643389060000|2022-01-28 16:57:40|14298.8|14297.8|14300.8|14299.8|14301.7|14300.7|14296.9|14295.9|263
1643389070000|2022-01-28 16:57:50|14300.9|14299.9|14302.9|14301.9|14303.4|14302.4|14297.6|14296.6|230
1643389080000|2022-01-28 16:58:00|14302.8|14301.8|14304.1|14303.1|14305.2|14304.2|14302.1|14301.1|330
1643389090000|2022-01-28 16:58:10|14303.4|14302.4|14304.8|14303.8|14305.3|14304.3|14301.1|14300.1|261
1643389100000|2022-01-28 16:58:20|14304.9|14303.9|14307.7|14306.7|14307.7|14306.7|14303.8|14302.8|161
1643389110000|2022-01-28 16:58:30|14307.6|14306.6|14306.6|14305.6|14308.8|14307.8|14304.7|14303.7|199
1643389120000|2022-01-28 16:58:40|14306.8|14305.8|14305.4|14304.4|14311.6|14310.6|14305.4|14304.4|346
1643389130000|2022-01-28 16:58:50|14306.1|14305.1|14305.7|14304.7|14306.8|14305.8|14304.6|14303.6|255
1643389140000|2022-01-28 16:59:00|14305.9|14304.9|14304.6|14303.6|14308.3|14307.3|14301.1|14300.1|295
1643389150000|2022-01-28 16:59:10|14304.4|14303.4|14300.9|14299.9|14304.4|14303.4|14299.3|14298.3|192
1643389160000|2022-01-28 16:59:20|14300.8|14299.8|14299.1|14298.1|14303.9|14302.9|14298.6|14297.6|229
1643389170000|2022-01-28 16:59:30|14299.2|14298.2|14301.4|14300.4|14301.4|14300.4|14296.3|14295.3|260
1643389180000|2022-01-28 16:59:40|14302.6|14301.6|14300.3|14299.3|14303.1|14302.1|14298.6|14297.6|112
1643389190000|2022-01-28 16:59:50|14300.8|14299.8|14303.7|14302.7|14304.4|14303.4|14299.2|14298.2|188
1643389200000|2022-01-28 17:00:00|14303.6|14302.6|14299.6|14298.6|14306.7|14305.7|14299.6|14298.6|276
1643389210000|2022-01-28 17:00:10|14297.9|14296.9|14302.4|14301.4|14303.9|14302.9|14293.4|14292.4|315
1643389220000|2022-01-28 17:00:20|14302.6|14301.6|14303.3|14302.3|14308.4|14307.4|14301.6|14300.6|260
1643389230000|2022-01-28 17:00:30|14304.1|14303.1|14301.9|14300.9|14305.1|14304.1|14300.1|14299.1|157
1643389240000|2022-01-28 17:00:40|14302.2|14301.2|14301.8|14300.8|14303.2|14302.2|14300.2|14299.2|81
1643389250000|2022-01-28 17:00:50|14301.9|14300.9|14298.8|14297.8|14304.3|14303.3|14298.8|14297.8|130
1643389260000|2022-01-28 17:01:00|14298.9|14297.9|14297.4|14296.4|14301.9|14300.9|14292.8|14291.8|264
1643389270000|2022-01-28 17:01:10|14297.3|14296.3|14294.8|14293.8|14301.9|14300.9|14294.6|14293.6|177
1643389280000|2022-01-28 17:01:20|14295.2|14294.2|14287.2|14286.2|14297.3|14296.3|14286.2|14285.2|380
1643389290000|2022-01-28 17:01:30|14287.1|14286.1|14291.8|14290.8|14293.2|14292.2|14284.9|14283.9|303
1643389300000|2022-01-28 17:01:40|14291.7|14290.7|14294.8|14293.8|14295.3|14294.3|14290.3|14289.3|116
1643389310000|2022-01-28 17:01:50|14294.9|14293.9|14294.3|14293.3|14298.3|14297.3|14293.1|14292.1|153
1643389320000|2022-01-28 17:02:00|14294.6|14293.6|14292.2|14291.2|14298.1|14297.1|14292.2|14291.2|104
1643389330000|2022-01-28 17:02:10|14290.8|14289.8|14292.8|14291.8|14293.7|14292.7|14290.6|14289.6|72
1643389340000|2022-01-28 17:02:20|14292.7|14291.7|14290.4|14289.4|14293.7|14292.7|14289.2|14288.2|102
1643389350000|2022-01-28 17:02:30|14290.2|14289.2|14281.3|14280.3|14290.4|14289.4|14281.3|14280.3|247
1643389360000|2022-01-28 17:02:40|14281.6|14280.6|14282.8|14281.8|14285.3|14284.3|14280.6|14279.6|286
1643389370000|2022-01-28 17:02:50|14282.2|14281.2|14286.6|14285.6|14287.8|14286.8|14282.2|14281.2|143
1643389380000|2022-01-28 17:03:00|14286.1|14285.1|14286.1|14285.1|14288.9|14287.9|14283.9|14282.9|126
1643389390000|2022-01-28 17:03:10|14285.7|14284.7|14279.8|14278.8|14286.7|14285.7|14279.2|14278.2|196
1643389400000|2022-01-28 17:03:20|14279.9|14278.9|14288.4|14287.4|14288.9|14287.9|14279.9|14278.9|121
1643389410000|2022-01-28 17:03:30|14289.1|14288.1|14287.1|14286.1|14291.6|14290.6|14287.1|14286.1|357
1643389420000|2022-01-28 17:03:40|14287.8|14286.8|14288.4|14287.4|14290.8|14289.8|14287.6|14286.6|97
1643389430000|2022-01-28 17:03:50|14288.7|14287.7|14290.8|14289.8|14293.4|14292.4|14288.2|14287.2|116
1643389440000|2022-01-28 17:04:00|14290.9|14289.9|14293.4|14292.4|14294.8|14293.8|14289.4|14288.4|200
1643389450000|2022-01-28 17:04:10|14293.6|14292.6|14295.2|14294.2|14295.2|14294.2|14291.4|14290.4|96
1643389460000|2022-01-28 17:04:20|14295.4|14294.4|14303.6|14302.6|14304.1|14303.1|14295.1|14294.1|296
1643389470000|2022-01-28 17:04:30|14303.8|14302.8|14313.6|14312.6|14314.4|14313.4|14303.4|14302.4|590
1643389480000|2022-01-28 17:04:40|14313.3|14312.3|14314.9|14313.9|14318.8|14317.8|14313.1|14312.1|483
1643389490000|2022-01-28 17:04:50|14315.1|14314.1|14316.1|14315.1|14318.1|14317.1|14313.4|14312.4|199
1643389500000|2022-01-28 17:05:00|14316.3|14315.3|14311.3|14310.3|14316.3|14315.3|14310.8|14309.8|260
1643389510000|2022-01-28 17:05:10|14311.2|14310.2|14308.8|14307.8|14311.4|14310.4|14307.2|14306.2|202
1643389520000|2022-01-28 17:05:20|14308.7|14307.7|14311.9|14310.9|14313.8|14312.8|14307.8|14306.8|186
1643389530000|2022-01-28 17:05:30|14311.6|14310.6|14309.3|14308.3|14313.4|14312.4|14307.6|14306.6|135
1643389540000|2022-01-28 17:05:40|14309.6|14308.6|14314.3|14313.3|14314.3|14313.3|14309.6|14308.6|170
1643389550000|2022-01-28 17:05:50|14315.9|14314.9|14322.6|14321.6|14324.1|14323.1|14315.9|14314.9|474
1643389560000|2022-01-28 17:06:00|14322.3|14321.3|14315.7|14314.7|14325.1|14324.1|14313.1|14312.1|637
1643389570000|2022-01-28 17:06:10|14315.8|14314.8|14321.2|14320.2|14321.6|14320.6|14314.8|14313.8|216
1643389580000|2022-01-28 17:06:20|14321.3|14320.3|14308.6|14307.6|14322.3|14321.3|14306.7|14305.7|316
1643389590000|2022-01-28 17:06:30|14308.8|14307.8|14305.9|14304.9|14309.1|14308.1|14302.7|14301.7|417
1643389600000|2022-01-28 17:06:40|14306.3|14305.3|14313.1|14312.1|14314.1|14313.1|14306.3|14305.3|230
1643389610000|2022-01-28 17:06:50|14313.2|14312.2|14313.3|14312.3|14314.1|14313.1|14309.3|14308.3|164
1643389620000|2022-01-28 17:07:00|14313.6|14312.6|14313.3|14312.3|14316.2|14315.2|14313.3|14312.3|329
1643389630000|2022-01-28 17:07:10|14313.8|14312.8|14315.1|14314.1|14316.7|14315.7|14312.4|14311.4|127
1643389640000|2022-01-28 17:07:20|14314.9|14313.9|14315.8|14314.8|14316.1|14315.1|14311.6|14310.6|108
1643389650000|2022-01-28 17:07:30|14315.9|14314.9|14313.8|14312.8|14318.9|14317.9|14312.1|14311.1|141
1643389660000|2022-01-28 17:07:40|14313.3|14312.3|14312.6|14311.6|14314.6|14313.6|14312.3|14311.3|97
1643389670000|2022-01-28 17:07:50|14312.3|14311.3|14308.1|14307.1|14313.1|14312.1|14308.1|14307.1|142
1643389680000|2022-01-28 17:08:00|14307.9|14306.9|14304.1|14303.1|14309.9|14308.9|14303.6|14302.6|246
1643389690000|2022-01-28 17:08:10|14303.9|14302.9|14302.7|14301.7|14303.9|14302.9|14300.3|14299.3|162
1643389700000|2022-01-28 17:08:20|14302.8|14301.8|14300.8|14299.8|14305.1|14304.1|14299.3|14298.3|127
1643389710000|2022-01-28 17:08:30|14301.2|14300.2|14301.3|14300.3|14304.3|14303.3|14300.6|14299.6|174
1643389720000|2022-01-28 17:08:40|14300.9|14299.9|14303.1|14302.1|14304.4|14303.4|14300.9|14299.9|71
1643389730000|2022-01-28 17:08:50|14302.9|14301.9|14302.8|14301.8|14305.3|14304.3|14299.7|14298.7|111
1643389740000|2022-01-28 17:09:00|14302.9|14301.9|14306.9|14305.9|14311.2|14310.2|14302.7|14301.7|158
1643389750000|2022-01-28 17:09:10|14306.8|14305.8|14308.4|14307.4|14309.9|14308.9|14306.4|14305.4|112
1643389760000|2022-01-28 17:09:20|14308.6|14307.6|14308.4|14307.4|14310.3|14309.3|14306.4|14305.4|81
1643389770000|2022-01-28 17:09:30|14308.6|14307.6|14312.4|14311.4|14314.3|14313.3|14306.1|14305.1|112
1643389780000|2022-01-28 17:09:40|14312.1|14311.1|14318.2|14317.2|14318.8|14317.8|14312.1|14311.1|222
1643389790000|2022-01-28 17:09:50|14318.3|14317.3|14319.4|14318.4|14321.3|14320.3|14318.1|14317.1|142
1643389800000|2022-01-28 17:10:00|14319.8|14318.8|14314.6|14313.6|14320.4|14319.4|14311.6|14310.6|213
1643389810000|2022-01-28 17:10:10|14314.1|14313.1|14311.9|14310.9|14316.1|14315.1|14311.3|14310.3|224
1643389820000|2022-01-28 17:10:20|14312.2|14311.2|14305.2|14304.2|14312.6|14311.6|14303.4|14302.4|184
1643389830000|2022-01-28 17:10:30|14305.4|14304.4|14308.4|14307.4|14310.2|14309.2|14303.4|14302.4|138
1643389840000|2022-01-28 17:10:40|14308.6|14307.6|14311.8|14310.8|14311.8|14310.8|14307.9|14306.9|133
1643389850000|2022-01-28 17:10:50|14311.9|14310.9|14312.9|14311.9|14316.7|14315.7|14311.1|14310.1|93
1643389860000|2022-01-28 17:11:00|14312.7|14311.7|14315.3|14314.3|14316.4|14315.4|14311.7|14310.7|115
1643389870000|2022-01-28 17:11:10|14315.4|14314.4|14317.7|14316.7|14317.8|14316.8|14311.2|14310.2|170
1643389880000|2022-01-28 17:11:20|14317.8|14316.8|14318.8|14317.8|14319.7|14318.7|14317.6|14316.6|149
1643389890000|2022-01-28 17:11:30|14319.2|14318.2|14312.6|14311.6|14319.2|14318.2|14312.1|14311.1|148
1643389900000|2022-01-28 17:11:40|14312.8|14311.8|14315.2|14314.2|14316.1|14315.1|14311.8|14310.8|75
1643389910000|2022-01-28 17:11:50|14315.1|14314.1|14314.4|14313.4|14318.1|14317.1|14314.1|14313.1|142
1643389920000|2022-01-28 17:12:00|14314.1|14313.1|14308.1|14307.1|14314.1|14313.1|14307.4|14306.4|170
1643389930000|2022-01-28 17:12:10|14308.3|14307.3|14297.4|14296.4|14311.3|14310.3|14296.3|14295.3|736
1643389940000|2022-01-28 17:12:20|14297.7|14296.7|14294.4|14293.4|14297.8|14296.8|14293.4|14292.4|201
1643389950000|2022-01-28 17:12:30|14294.6|14293.6|14290.7|14289.7|14299.3|14298.3|14288.1|14287.1|493
1643389960000|2022-01-28 17:12:40|14290.6|14289.6|14281.4|14280.4|14291.3|14290.3|14281.3|14280.3|287
1643389970000|2022-01-28 17:12:50|14281.6|14280.6|14283.4|14282.4|14285.6|14284.6|14279.4|14278.4|345
1643389980000|2022-01-28 17:13:00|14283.6|14282.6|14284.3|14283.3|14287.9|14286.9|14282.7|14281.7|247
1643389990000|2022-01-28 17:13:10|14284.2|14283.2|14283.2|14282.2|14286.3|14285.3|14280.6|14279.6|149
1643390000000|2022-01-28 17:13:20|14283.3|14282.3|14279.2|14278.2|14284.6|14283.6|14279.2|14278.2|143
1643390010000|2022-01-28 17:13:30|14278.9|14277.9|14273.1|14272.1|14280.9|14279.9|14273.1|14272.1|258
1643390020000|2022-01-28 17:13:40|14273.3|14272.3|14272.4|14271.4|14274.3|14273.3|14270.4|14269.4|293
1643390030000|2022-01-28 17:13:50|14272.3|14271.3|14271.8|14270.8|14273.4|14272.4|14270.6|14269.6|126
1643390040000|2022-01-28 17:14:00|14271.7|14270.7|14277.9|14276.9|14282.2|14281.2|14271.6|14270.6|428
1643390050000|2022-01-28 17:14:10|14278.7|14277.7|14275.1|14274.1|14278.9|14277.9|14274.3|14273.3|98
1643390060000|2022-01-28 17:14:20|14275.4|14274.4|14277.4|14276.4|14279.7|14278.7|14275.3|14274.3|100
1643390070000|2022-01-28 17:14:30|14277.6|14276.6|14276.9|14275.9|14279.6|14278.6|14275.3|14274.3|97
1643390080000|2022-01-28 17:14:40|14276.8|14275.8|14283.8|14282.8|14285.9|14284.9|14275.4|14274.4|170
1643390090000|2022-01-28 17:14:50|14283.4|14282.4|14282.7|14281.7|14285.2|14284.2|14278.9|14277.9|158
1643390100000|2022-01-28 17:15:00|14282.6|14281.6|14287.8|14286.8|14288.3|14287.3|14282.6|14281.6|160
1643390110000|2022-01-28 17:15:10|14287.9|14286.9|14279.8|14278.8|14288.6|14287.6|14274.6|14273.6|345
1643390120000|2022-01-28 17:15:20|14279.7|14278.7|14277.6|14276.6|14280.3|14279.3|14274.3|14273.3|248
1643390130000|2022-01-28 17:15:30|14277.2|14276.2|14276.1|14275.1|14279.6|14278.6|14276.1|14275.1|224
1643390140000|2022-01-28 17:15:40|14277.1|14276.1|14276.7|14275.7|14277.3|14276.3|14273.3|14272.3|169
1643390150000|2022-01-28 17:15:50|14276.8|14275.8|14280.7|14279.7|14283.7|14282.7|14276.2|14275.2|110
1643390160000|2022-01-28 17:16:00|14280.4|14279.4|14279.4|14278.4|14281.6|14280.6|14276.6|14275.6|130
1643390170000|2022-01-28 17:16:10|14279.7|14278.7|14283.4|14282.4|14283.4|14282.4|14279.2|14278.2|91
1643390180000|2022-01-28 17:16:20|14283.3|14282.3|14285.4|14284.4|14286.3|14285.3|14282.7|14281.7|126
1643390190000|2022-01-28 17:16:30|14285.9|14284.9|14283.7|14282.7|14287.7|14286.7|14282.7|14281.7|114
1643390200000|2022-01-28 17:16:40|14283.1|14282.1|14282.8|14281.8|14284.3|14283.3|14280.8|14279.8|61
1643390210000|2022-01-28 17:16:50|14282.7|14281.7|14286.8|14285.8|14291.1|14290.1|14281.9|14280.9|192
1643390220000|2022-01-28 17:17:00|14286.7|14285.7|14287.6|14286.6|14288.2|14287.2|14281.8|14280.8|142
1643390230000|2022-01-28 17:17:10|14287.4|14286.4|14293.2|14292.2|14296.7|14295.7|14285.8|14284.8|262
1643390240000|2022-01-28 17:17:20|14293.3|14292.3|14290.6|14289.6|14293.8|14292.8|14286.3|14285.3|196
1643390250000|2022-01-28 17:17:30|14289.8|14288.8|14290.7|14289.7|14290.9|14289.9|14289.1|14288.1|53
1643390260000|2022-01-28 17:17:40|14289.2|14288.2|14289.7|14288.7|14291.3|14290.3|14288.6|14287.6|62
1643390270000|2022-01-28 17:17:50|14289.3|14288.3|14291.7|14290.7|14293.8|14292.8|14289.1|14288.1|172
1643390280000|2022-01-28 17:18:00|14291.8|14290.8|14292.7|14291.7|14292.8|14291.8|14289.6|14288.6|111
1643390290000|2022-01-28 17:18:10|14292.9|14291.9|14298.8|14297.8|14299.1|14298.1|14292.4|14291.4|200
1643390300000|2022-01-28 17:18:20|14298.6|14297.6|14302.8|14301.8|14302.8|14301.8|14297.1|14296.1|231
1643390310000|2022-01-28 17:18:30|14302.9|14301.9|14303.8|14302.8|14305.6|14304.6|14301.1|14300.1|224
1643390320000|2022-01-28 17:18:40|14303.7|14302.7|14306.3|14305.3|14306.4|14305.4|14303.1|14302.1|81
1643390330000|2022-01-28 17:18:50|14306.2|14305.2|14301.6|14300.6|14306.6|14305.6|14301.4|14300.4|104
1643390340000|2022-01-28 17:19:00|14300.3|14299.3|14315.1|14314.1|14316.6|14315.6|14300.1|14299.1|560
1643390350000|2022-01-28 17:19:10|14315.2|14314.2|14314.7|14313.7|14319.8|14318.8|14314.2|14313.2|262
1643390360000|2022-01-28 17:19:20|14314.8|14313.8|14318.7|14317.7|14321.8|14320.8|14314.8|14313.8|289
1643390370000|2022-01-28 17:19:30|14318.4|14317.4|14319.7|14318.7|14321.7|14320.7|14317.1|14316.1|167
1643390380000|2022-01-28 17:19:40|14319.9|14318.9|14312.6|14311.6|14320.8|14319.8|14312.1|14311.1|271
1643390390000|2022-01-28 17:19:50|14313.1|14312.1|14312.7|14311.7|14314.8|14313.8|14311.9|14310.9|85
1643390400000|2022-01-28 17:20:00|14312.8|14311.8|14304.2|14303.2|14313.3|14312.3|14302.6|14301.6|216
1643390410000|2022-01-28 17:20:10|14304.1|14303.1|14296.3|14295.3|14305.8|14304.8|14289.1|14288.1|567
1643390420000|2022-01-28 17:20:20|14296.2|14295.2|14294.2|14293.2|14297.4|14296.4|14292.1|14291.1|157
1643390430000|2022-01-28 17:20:30|14294.1|14293.1|14292.4|14291.4|14294.6|14293.6|14289.3|14288.3|224
1643390440000|2022-01-28 17:20:40|14292.6|14291.6|14286.7|14285.7|14295.9|14294.9|14283.8|14282.8|214
1643390450000|2022-01-28 17:20:50|14286.6|14285.6|14281.3|14280.3|14287.3|14286.3|14280.2|14279.2|168
1643390460000|2022-01-28 17:21:00|14281.4|14280.4|14273.3|14272.3|14283.9|14282.9|14273.3|14272.3|211
1643390470000|2022-01-28 17:21:10|14271.7|14270.7|14272.3|14271.3|14272.8|14271.8|14267.9|14266.9|455
1643390480000|2022-01-28 17:21:20|14272.8|14271.8|14271.9|14270.9|14276.7|14275.7|14271.6|14270.6|139
1643390490000|2022-01-28 17:21:30|14271.7|14270.7|14274.9|14273.9|14275.1|14274.1|14271.4|14270.4|137
1643390500000|2022-01-28 17:21:40|14274.8|14273.8|14273.1|14272.1|14276.3|14275.3|14273.1|14272.1|110
1643390510000|2022-01-28 17:21:50|14273.2|14272.2|14272.8|14271.8|14275.7|14274.7|14272.6|14271.6|179
1643390520000|2022-01-28 17:22:00|14273.1|14272.1|14272.6|14271.6|14275.1|14274.1|14266.8|14265.8|366
1643390530000|2022-01-28 17:22:10|14272.8|14271.8|14269.2|14268.2|14273.1|14272.1|14266.1|14265.1|144
1643390540000|2022-01-28 17:22:20|14267.7|14266.7|14260.6|14259.6|14268.1|14267.1|14259.9|14258.9|266
1643390550000|2022-01-28 17:22:30|14260.9|14259.9|14254.8|14253.8|14262.4|14261.4|14253.8|14252.8|420
1643390560000|2022-01-28 17:22:40|14254.7|14253.7|14256.1|14255.1|14259.2|14258.2|14253.4|14252.4|177
1643390570000|2022-01-28 17:22:50|14255.6|14254.6|14250.8|14249.8|14257.9|14256.9|14249.6|14248.6|196
1643390580000|2022-01-28 17:23:00|14251.4|14250.4|14251.8|14250.8|14257.1|14256.1|14248.1|14247.1|288
1643390590000|2022-01-28 17:23:10|14251.7|14250.7|14253.7|14252.7|14256.3|14255.3|14250.9|14249.9|193
1643390600000|2022-01-28 17:23:20|14253.9|14252.9|14254.1|14253.1|14254.9|14253.9|14252.1|14251.1|93
1643390610000|2022-01-28 17:23:30|14253.8|14252.8|14258.2|14257.2|14258.2|14257.2|14252.3|14251.3|152
1643390620000|2022-01-28 17:23:40|14257.6|14256.6|14256.2|14255.2|14257.8|14256.8|14254.8|14253.8|158
1643390630000|2022-01-28 17:23:50|14256.4|14255.4|14255.9|14254.9|14258.4|14257.4|14254.6|14253.6|94
1643390640000|2022-01-28 17:24:00|14255.8|14254.8|14253.6|14252.6|14257.3|14256.3|14252.8|14251.8|125
1643390650000|2022-01-28 17:24:10|14253.8|14252.8|14246.3|14245.3|14254.9|14253.9|14245.8|14244.8|195
1643390660000|2022-01-28 17:24:20|14246.6|14245.6|14249.9|14248.9|14249.9|14248.9|14238.1|14237.1|501
1643390670000|2022-01-28 17:24:30|14249.6|14248.6|14252.6|14251.6|14252.6|14251.6|14248.2|14247.2|233
1643390680000|2022-01-28 17:24:40|14252.4|14251.4|14253.6|14252.6|14257.1|14256.1|14247.3|14246.3|137
1643390690000|2022-01-28 17:24:50|14253.8|14252.8|14253.3|14252.3|14255.6|14254.6|14251.3|14250.3|127
1643390700000|2022-01-28 17:25:00|14253.2|14252.2|14249.8|14248.8|14254.3|14253.3|14248.9|14247.9|119
1643390710000|2022-01-28 17:25:10|14250.2|14249.2|14246.6|14245.6|14251.3|14250.3|14239.2|14238.2|256
1643390720000|2022-01-28 17:25:20|14246.7|14245.7|14241.9|14240.9|14247.9|14246.9|14241.6|14240.6|145
1643390730000|2022-01-28 17:25:30|14241.8|14240.8|14232.9|14231.9|14241.8|14240.8|14229.8|14228.8|442
1643390740000|2022-01-28 17:25:40|14232.8|14231.8|14238.8|14237.8|14239.1|14238.1|14231.8|14230.8|262
1643390750000|2022-01-28 17:25:50|14238.7|14237.7|14234.8|14233.8|14238.8|14237.8|14232.2|14231.2|226
1643390760000|2022-01-28 17:26:00|14234.9|14233.9|14235.4|14234.4|14237.6|14236.6|14230.4|14229.4|220
1643390770000|2022-01-28 17:26:10|14235.3|14234.3|14231.8|14230.8|14237.1|14236.1|14231.2|14230.2|124
1643390780000|2022-01-28 17:26:20|14231.9|14230.9|14229.7|14228.7|14236.2|14235.2|14229.2|14228.2|163
1643390790000|2022-01-28 17:26:30|14229.6|14228.6|14232.6|14231.6|14233.4|14232.4|14229.6|14228.6|134
1643390800000|2022-01-28 17:26:40|14232.3|14231.3|14235.8|14234.8|14237.2|14236.2|14232.2|14231.2|122
1643390810000|2022-01-28 17:26:50|14235.4|14234.4|14238.6|14237.6|14241.1|14240.1|14235.1|14234.1|225
1643390820000|2022-01-28 17:27:00|14238.7|14237.7|14246.2|14245.2|14246.9|14245.9|14236.3|14235.3|261
1643390830000|2022-01-28 17:27:10|14245.8|14244.8|14249.8|14248.8|14254.1|14253.1|14245.4|14244.4|278
1643390840000|2022-01-28 17:27:20|14250.2|14249.2|14254.6|14253.6|14255.6|14254.6|14250.1|14249.1|252
1643390850000|2022-01-28 17:27:30|14255.7|14254.7|14254.8|14253.8|14258.1|14257.1|14253.8|14252.8|149
1643390860000|2022-01-28 17:27:40|14255.6|14254.6|14251.3|14250.3|14255.8|14254.8|14249.8|14248.8|252
1643390870000|2022-01-28 17:27:50|14251.8|14250.8|14246.3|14245.3|14252.1|14251.1|14244.3|14243.3|152
1643390880000|2022-01-28 17:28:00|14246.4|14245.4|14240.1|14239.1|14249.3|14248.3|14239.9|14238.9|171
1643390890000|2022-01-28 17:28:10|14239.9|14238.9|14237.1|14236.1|14242.4|14241.4|14237.1|14236.1|220
1643390900000|2022-01-28 17:28:20|14236.9|14235.9|14236.3|14235.3|14240.2|14239.2|14234.3|14233.3|135
1643390910000|2022-01-28 17:28:30|14236.8|14235.8|14231.7|14230.7|14237.8|14236.8|14231.2|14230.2|182
1643390920000|2022-01-28 17:28:40|14231.8|14230.8|14239.1|14238.1|14242.7|14241.7|14231.4|14230.4|173
1643390930000|2022-01-28 17:28:50|14238.9|14237.9|14237.9|14236.9|14243.7|14242.7|14236.6|14235.6|119
1643390940000|2022-01-28 17:29:00|14237.7|14236.7|14240.8|14239.8|14242.6|14241.6|14236.3|14235.3|183
1643390950000|2022-01-28 17:29:10|14240.9|14239.9|14235.3|14234.3|14244.6|14243.6|14235.2|14234.2|247
1643390960000|2022-01-28 17:29:20|14235.4|14234.4|14240.1|14239.1|14240.6|14239.6|14232.9|14231.9|130
1643390970000|2022-01-28 17:29:30|14240.3|14239.3|14242.6|14241.6|14243.8|14242.8|14236.4|14235.4|103
1643390980000|2022-01-28 17:29:40|14243.4|14242.4|14243.1|14242.1|14243.8|14242.8|14241.2|14240.2|76
1643390990000|2022-01-28 17:29:50|14243.2|14242.2|14237.8|14236.8|14245.4|14244.4|14237.3|14236.3|97
1643391000000|2022-01-28 17:30:00|14238.3|14237.3|14237.1|14236.1|14242.1|14241.1|14235.8|14234.8|129
1643391010000|2022-01-28 17:30:10|14236.9|14235.9|14239.9|14238.9|14241.7|14240.7|14233.6|14232.6|109
1643391020000|2022-01-28 17:30:20|14239.2|14238.2|14247.1|14246.1|14249.6|14248.6|14239.2|14238.2|204
1643391030000|2022-01-28 17:30:30|14247.2|14246.2|14248.9|14247.9|14253.1|14252.1|14246.9|14245.9|153
1643391040000|2022-01-28 17:30:40|14249.1|14248.1|14243.3|14242.3|14249.1|14248.1|14242.7|14241.7|154
1643391050000|2022-01-28 17:30:50|14242.4|14241.4|14238.7|14237.7|14244.8|14243.8|14236.8|14235.8|125
1643391060000|2022-01-28 17:31:00|14238.6|14237.6|14251.2|14250.2|14251.8|14250.8|14238.6|14237.6|187
1643391070000|2022-01-28 17:31:10|14250.3|14249.3|14247.3|14246.3|14252.9|14251.9|14246.4|14245.4|223
1643391080000|2022-01-28 17:31:20|14247.1|14246.1|14246.7|14245.7|14251.4|14250.4|14242.3|14241.3|171
1643391090000|2022-01-28 17:31:30|14246.8|14245.8|14242.7|14241.7|14246.9|14245.9|14238.8|14237.8|166
1643391100000|2022-01-28 17:31:40|14242.8|14241.8|14242.8|14241.8|14245.6|14244.6|14240.9|14239.9|100
1643391110000|2022-01-28 17:31:50|14242.4|14241.4|14244.2|14243.2|14247.7|14246.7|14242.4|14241.4|93
1643391120000|2022-01-28 17:32:00|14244.8|14243.8|14242.7|14241.7|14244.9|14243.9|14235.7|14234.7|300
1643391130000|2022-01-28 17:32:10|14243.1|14242.1|14242.4|14241.4|14243.7|14242.7|14240.1|14239.1|128
1643391140000|2022-01-28 17:32:20|14242.3|14241.3|14246.9|14245.9|14249.4|14248.4|14241.8|14240.8|184
1643391150000|2022-01-28 17:32:30|14247.1|14246.1|14246.3|14245.3|14249.4|14248.4|14241.1|14240.1|111
1643391160000|2022-01-28 17:32:40|14246.4|14245.4|14238.8|14237.8|14248.1|14247.1|14238.4|14237.4|149
1643391170000|2022-01-28 17:32:50|14239.1|14238.1|14239.1|14238.1|14240.6|14239.6|14233.4|14232.4|182
1643391180000|2022-01-28 17:33:00|14239.2|14238.2|14233.9|14232.9|14239.2|14238.2|14230.1|14229.1|153
1643391190000|2022-01-28 17:33:10|14234.1|14233.1|14230.2|14229.2|14236.7|14235.7|14226.2|14225.2|348
1643391200000|2022-01-28 17:33:20|14231.4|14230.4|14240.4|14239.4|14242.3|14241.3|14230.9|14229.9|233
1643391210000|2022-01-28 17:33:30|14239.8|14238.8|14243.8|14242.8|14245.4|14244.4|14238.4|14237.4|184
1643391220000|2022-01-28 17:33:40|14244.1|14243.1|14243.8|14242.8|14247.3|14246.3|14242.1|14241.1|178
1643391230000|2022-01-28 17:33:50|14243.7|14242.7|14242.4|14241.4|14247.1|14246.1|14241.2|14240.2|136
1643391240000|2022-01-28 17:34:00|14242.1|14241.1|14233.6|14232.6|14242.6|14241.6|14233.4|14232.4|181
1643391250000|2022-01-28 17:34:10|14233.3|14232.3|14235.9|14234.9|14238.4|14237.4|14233.3|14232.3|101
1643391260000|2022-01-28 17:34:20|14236.9|14235.9|14241.3|14240.3|14243.7|14242.7|14233.9|14232.9|117
1643391270000|2022-01-28 17:34:30|14240.7|14239.7|14236.2|14235.2|14241.4|14240.4|14234.2|14233.2|77
1643391280000|2022-01-28 17:34:40|14236.4|14235.4|14235.6|14234.6|14241.8|14240.8|14235.1|14234.1|360
1643391290000|2022-01-28 17:34:50|14235.4|14234.4|14238.8|14237.8|14241.3|14240.3|14232.6|14231.6|186
1643391300000|2022-01-28 17:35:00|14238.7|14237.7|14231.1|14230.1|14241.7|14240.7|14231.1|14230.1|125
1643391310000|2022-01-28 17:35:10|14231.4|14230.4|14230.4|14229.4|14231.6|14230.6|14226.1|14225.1|272
1643391320000|2022-01-28 17:35:20|14230.3|14229.3|14224.6|14223.6|14230.7|14229.7|14223.9|14222.9|127
1643391330000|2022-01-28 17:35:30|14224.9|14223.9|14224.2|14223.2|14225.9|14224.9|14220.8|14219.8|255
1643391340000|2022-01-28 17:35:40|14224.1|14223.1|14220.6|14219.6|14224.4|14223.4|14220.1|14219.1|138
1643391350000|2022-01-28 17:35:50|14221.4|14220.4|14217.1|14216.1|14222.6|14221.6|14215.6|14214.6|203
1643391360000|2022-01-28 17:36:00|14217.7|14216.7|14226.4|14225.4|14227.7|14226.7|14217.7|14216.7|244
1643391370000|2022-01-28 17:36:10|14227.1|14226.1|14226.7|14225.7|14235.8|14234.8|14226.4|14225.4|219
1643391380000|2022-01-28 17:36:20|14227.1|14226.1|14228.2|14227.2|14229.3|14228.3|14223.6|14222.6|140
1643391390000|2022-01-28 17:36:30|14227.2|14226.2|14227.8|14226.8|14232.2|14231.2|14224.3|14223.3|99
1643391400000|2022-01-28 17:36:40|14227.7|14226.7|14226.4|14225.4|14228.4|14227.4|14222.2|14221.2|95
1643391410000|2022-01-28 17:36:50|14226.3|14225.3|14230.7|14229.7|14233.1|14232.1|14226.3|14225.3|128
1643391420000|2022-01-28 17:37:00|14230.8|14229.8|14239.8|14238.8|14241.1|14240.1|14228.2|14227.2|336
1643391430000|2022-01-28 17:37:10|14239.6|14238.6|14239.2|14238.2|14241.7|14240.7|14236.3|14235.3|171
1643391440000|2022-01-28 17:37:20|14239.4|14238.4|14240.3|14239.3|14242.7|14241.7|14238.1|14237.1|130
1643391450000|2022-01-28 17:37:30|14240.6|14239.6|14255.2|14254.2|14255.2|14254.2|14240.6|14239.6|331
1643391460000|2022-01-28 17:37:40|14254.9|14253.9|14258.4|14257.4|14258.8|14257.8|14253.9|14252.9|222
1643391470000|2022-01-28 17:37:50|14258.9|14257.9|14261.1|14260.1|14266.9|14265.9|14258.3|14257.3|438
1643391480000|2022-01-28 17:38:00|14260.6|14259.6|14252.8|14251.8|14260.6|14259.6|14251.9|14250.9|252
1643391490000|2022-01-28 17:38:10|14252.7|14251.7|14254.7|14253.7|14258.8|14257.8|14252.1|14251.1|154
1643391500000|2022-01-28 17:38:20|14254.6|14253.6|14250.1|14249.1|14256.7|14255.7|14247.9|14246.9|129
1643391510000|2022-01-28 17:38:30|14249.7|14248.7|14254.1|14253.1|14255.9|14254.9|14246.6|14245.6|264
1643391520000|2022-01-28 17:38:40|14253.8|14252.8|14250.1|14249.1|14253.8|14252.8|14250.1|14249.1|102
1643391530000|2022-01-28 17:38:50|14248.8|14247.8|14245.4|14244.4|14250.1|14249.1|14242.7|14241.7|192
1643391540000|2022-01-28 17:39:00|14245.6|14244.6|14245.9|14244.9|14252.3|14251.3|14245.2|14244.2|108
1643391550000|2022-01-28 17:39:10|14246.1|14245.1|14236.9|14235.9|14246.3|14245.3|14235.2|14234.2|239
1643391560000|2022-01-28 17:39:20|14236.8|14235.8|14237.7|14236.7|14239.3|14238.3|14235.3|14234.3|81
1643391570000|2022-01-28 17:39:30|14237.4|14236.4|14237.1|14236.1|14239.3|14238.3|14235.9|14234.9|104
1643391580000|2022-01-28 17:39:40|14238.7|14237.7|14233.3|14232.3|14241.1|14240.1|14232.4|14231.4|132
1643391590000|2022-01-28 17:39:50|14233.6|14232.6|14232.8|14231.8|14234.9|14233.9|14231.6|14230.6|127
1643391600000|2022-01-28 17:40:00|14232.7|14231.7|14241.5|14240.5|14243.1|14242.1|14232|14231|234
1643391610000|2022-01-28 17:40:10|14241.6|14240.6|14233.2|14232.2|14244.9|14243.9|14232.9|14231.9|227
1643391620000|2022-01-28 17:40:20|14232.9|14231.9|14238|14237|14240|14239|14230.9|14229.9|155
1643391630000|2022-01-28 17:40:30|14238.2|14237.2|14240.6|14239.6|14245.2|14244.2|14238|14237|165
1643391640000|2022-01-28 17:40:40|14240.5|14239.5|14247.2|14246.2|14251.6|14250.6|14240.2|14239.2|208
1643391650000|2022-01-28 17:40:50|14247.1|14246.1|14246.5|14245.5|14250.1|14249.1|14246|14245|92
1643391660000|2022-01-28 17:41:00|14247|14246|14240.6|14239.6|14249|14248|14239.4|14238.4|116
1643391670000|2022-01-28 17:41:10|14241.1|14240.1|14245.9|14244.9|14247.9|14246.9|14239.9|14238.9|88
1643391680000|2022-01-28 17:41:20|14246.2|14245.2|14248.2|14247.2|14249|14248|14245.2|14244.2|90
1643391690000|2022-01-28 17:41:30|14247.9|14246.9|14246.2|14245.2|14248.5|14247.5|14242.7|14241.7|93
1643391700000|2022-01-28 17:41:40|14246.4|14245.4|14242.5|14241.5|14246.7|14245.7|14241.5|14240.5|80
1643391710000|2022-01-28 17:41:50|14242.7|14241.7|14241.9|14240.9|14245.7|14244.7|14241.5|14240.5|61
1643391720000|2022-01-28 17:42:00|14242.2|14241.2|14246|14245|14248.5|14247.5|14242.2|14241.2|120
1643391730000|2022-01-28 17:42:10|14246.1|14245.1|14237|14236|14246.7|14245.7|14235.9|14234.9|239
1643391740000|2022-01-28 17:42:20|14237.1|14236.1|14243.4|14242.4|14245|14244|14236|14235|112
1643391750000|2022-01-28 17:42:30|14242.7|14241.7|14251.5|14250.5|14252.9|14251.9|14241.9|14240.9|222
1643391760000|2022-01-28 17:42:40|14251.6|14250.6|14245.2|14244.2|14252.5|14251.5|14241.6|14240.6|166
1643391770000|2022-01-28 17:42:50|14244|14243|14249.7|14248.7|14251.1|14250.1|14243|14242|102
1643391780000|2022-01-28 17:43:00|14249.1|14248.1|14255.5|14254.5|14259.5|14258.5|14246.5|14245.5|193
1643391790000|2022-01-28 17:43:10|14256.5|14255.5|14255.5|14254.5|14258.4|14257.4|14251.6|14250.6|177
1643391800000|2022-01-28 17:43:20|14255.6|14254.6|14256.7|14255.7|14260.5|14259.5|14255.1|14254.1|120
1643391810000|2022-01-28 17:43:30|14256.9|14255.9|14259.6|14258.6|14261.5|14260.5|14256.7|14255.7|78
1643391820000|2022-01-28 17:43:40|14259.5|14258.5|14258.6|14257.6|14260|14259|14256.6|14255.6|88
1643391830000|2022-01-28 17:43:50|14258.5|14257.5|14259.6|14258.6|14264.5|14263.5|14258.4|14257.4|184
1643391840000|2022-01-28 17:44:00|14259.9|14258.9|14261.1|14260.1|14262.7|14261.7|14256|14255|205
1643391850000|2022-01-28 17:44:10|14261|14260|14251.5|14250.5|14261.5|14260.5|14250.2|14249.2|219
1643391860000|2022-01-28 17:44:20|14251.4|14250.4|14250.6|14249.6|14256.5|14255.5|14246.7|14245.7|123
1643391870000|2022-01-28 17:44:30|14250.7|14249.7|14256.2|14255.2|14256.9|14255.9|14250.5|14249.5|83
1643391880000|2022-01-28 17:44:40|14256.5|14255.5|14265.2|14264.2|14265.9|14264.9|14256.5|14255.5|202
1643391890000|2022-01-28 17:44:50|14265.5|14264.5|14272.1|14271.1|14274.9|14273.9|14264.9|14263.9|404
1643391900000|2022-01-28 17:45:00|14272.2|14271.2|14285.7|14284.7|14285.7|14284.7|14271|14270|545
1643391910000|2022-01-28 17:45:10|14285.5|14284.5|14276.7|14275.7|14285.7|14284.7|14276|14275|262
1643391920000|2022-01-28 17:45:20|14276.2|14275.2|14276.2|14275.2|14279.5|14278.5|14276|14275|164
1643391930000|2022-01-28 17:45:30|14276.4|14275.4|14269.5|14268.5|14280.5|14279.5|14266.2|14265.2|202
1643391940000|2022-01-28 17:45:40|14269.4|14268.4|14270.2|14269.2|14270.2|14269.2|14263.1|14262.1|256
1643391950000|2022-01-28 17:45:50|14269.7|14268.7|14268.1|14267.1|14270.2|14269.2|14266.2|14265.2|65
1643391960000|2022-01-28 17:46:00|14267.2|14266.2|14257.7|14256.7|14267.7|14266.7|14255.1|14254.1|252
1643391970000|2022-01-28 17:46:10|14257.9|14256.9|14254.5|14253.5|14261.9|14260.9|14254.5|14253.5|133
1643391980000|2022-01-28 17:46:20|14253|14252|14254.5|14253.5|14258.7|14257.7|14252.7|14251.7|135
1643391990000|2022-01-28 17:46:30|14254.4|14253.4|14255.7|14254.7|14257.9|14256.9|14253.4|14252.4|95
1643392000000|2022-01-28 17:46:40|14255.5|14254.5|14259.4|14258.4|14259.4|14258.4|14252.2|14251.2|114
1643392010000|2022-01-28 17:46:50|14258.5|14257.5|14262.2|14261.2|14262.2|14261.2|14255.4|14254.4|167
1643392020000|2022-01-28 17:47:00|14262.5|14261.5|14263.4|14262.4|14263.7|14262.7|14259.1|14258.1|95
1643392030000|2022-01-28 17:47:10|14263.2|14262.2|14259.1|14258.1|14263.4|14262.4|14254.2|14253.2|126
1643392040000|2022-01-28 17:47:20|14258.1|14257.1|14251.7|14250.7|14260.5|14259.5|14251.7|14250.7|139
1643392050000|2022-01-28 17:47:30|14252|14251|14256.6|14255.6|14258|14257|14251.5|14250.5|102
1643392060000|2022-01-28 17:47:40|14257.5|14256.5|14259.7|14258.7|14261.2|14260.2|14256.5|14255.5|108
1643392070000|2022-01-28 17:47:50|14259.6|14258.6|14255.2|14254.2|14259.6|14258.6|14251.6|14250.6|155
1643392080000|2022-01-28 17:48:00|14254.7|14253.7|14239.5|14238.5|14255|14254|14237.6|14236.6|271
1643392090000|2022-01-28 17:48:10|14239.9|14238.9|14243.2|14242.2|14244|14243|14237|14236|178
1643392100000|2022-01-28 17:48:20|14243.4|14242.4|14249.2|14248.2|14251.9|14250.9|14239.4|14238.4|376
1643392110000|2022-01-28 17:48:30|14249.7|14248.7|14244.5|14243.5|14254.9|14253.9|14244.5|14243.5|177
1643392120000|2022-01-28 17:48:40|14244.9|14243.9|14243.5|14242.5|14246.5|14245.5|14242.2|14241.2|90
1643392130000|2022-01-28 17:48:50|14243.4|14242.4|14250.5|14249.5|14251.9|14250.9|14242.7|14241.7|113
1643392140000|2022-01-28 17:49:00|14251.2|14250.2|14252.5|14251.5|14255|14254|14250.5|14249.5|137
1643392150000|2022-01-28 17:49:10|14252.2|14251.2|14260|14259|14262|14261|14250.5|14249.5|215
1643392160000|2022-01-28 17:49:20|14260.1|14259.1|14256.5|14255.5|14261.9|14260.9|14254.1|14253.1|93
1643392170000|2022-01-28 17:49:30|14257.5|14256.5|14256.2|14255.2|14259.4|14258.4|14255.2|14254.2|47
1643392180000|2022-01-28 17:49:40|14256.1|14255.1|14255.7|14254.7|14260.2|14259.2|14255.7|14254.7|65
1643392190000|2022-01-28 17:49:50|14255.6|14254.6|14252.7|14251.7|14255.6|14254.6|14249.1|14248.1|124
1643392200000|2022-01-28 17:50:00|14250.7|14249.7|14244.7|14243.7|14253.1|14252.1|14242.9|14241.9|267
1643392210000|2022-01-28 17:50:10|14244.6|14243.6|14237|14236|14245.5|14244.5|14235.2|14234.2|207
1643392220000|2022-01-28 17:50:20|14236.5|14235.5|14223.9|14222.9|14238.2|14237.2|14220.7|14219.7|571
1643392230000|2022-01-28 17:50:30|14224.9|14223.9|14219.5|14218.5|14226.4|14225.4|14218.4|14217.4|303
1643392240000|2022-01-28 17:50:40|14219.7|14218.7|14230|14229|14231.6|14230.6|14218.4|14217.4|425
1643392250000|2022-01-28 17:50:50|14229.7|14228.7|14229.4|14228.4|14231.2|14230.2|14227.4|14226.4|91
1643392260000|2022-01-28 17:51:00|14229.5|14228.5|14235.2|14234.2|14236.7|14235.7|14229.5|14228.5|218
1643392270000|2022-01-28 17:51:10|14235.4|14234.4|14241.1|14240.1|14241.1|14240.1|14234.1|14233.1|137
1643392280000|2022-01-28 17:51:20|14241|14240|14234|14233|14241.5|14240.5|14234|14233|156
1643392290000|2022-01-28 17:51:30|14233.9|14232.9|14234.7|14233.7|14236.6|14235.6|14233.7|14232.7|60
1643392300000|2022-01-28 17:51:40|14234.6|14233.6|14234.4|14233.4|14237.7|14236.7|14231.7|14230.7|150
1643392310000|2022-01-28 17:51:50|14234.2|14233.2|14234.1|14233.1|14243.5|14242.5|14233.1|14232.1|146
1643392320000|2022-01-28 17:52:00|14234.9|14233.9|14238.6|14237.6|14240.6|14239.6|14232.5|14231.5|100
1643392330000|2022-01-28 17:52:10|14238.5|14237.5|14232.4|14231.4|14239|14238|14232.1|14231.1|279
1643392340000|2022-01-28 17:52:20|14231.5|14230.5|14231|14230|14233.1|14232.1|14228.6|14227.6|194
1643392350000|2022-01-28 17:52:30|14230.9|14229.9|14226.6|14225.6|14231.1|14230.1|14225.6|14224.6|180
1643392360000|2022-01-28 17:52:40|14226.5|14225.5|14223.5|14222.5|14226.6|14225.6|14219.1|14218.1|247
1643392370000|2022-01-28 17:52:50|14223.7|14222.7|14225|14224|14225.2|14224.2|14219.5|14218.5|173
1643392380000|2022-01-28 17:53:00|14225.4|14224.4|14226|14225|14229|14228|14222.9|14221.9|168
1643392390000|2022-01-28 17:53:10|14226.9|14225.9|14223|14222|14226.9|14225.9|14217.9|14216.9|164
1643392400000|2022-01-28 17:53:20|14222.4|14221.4|14219.4|14218.4|14224.4|14223.4|14219|14218|142
1643392410000|2022-01-28 17:53:30|14220|14219|14217|14216|14221|14220|14214.6|14213.6|412
1643392420000|2022-01-28 17:53:40|14217.2|14216.2|14214.4|14213.4|14218.7|14217.7|14213.7|14212.7|159
1643392430000|2022-01-28 17:53:50|14214.6|14213.6|14207.6|14206.6|14215.2|14214.2|14202.4|14201.4|449
1643392440000|2022-01-28 17:54:00|14206.7|14205.7|14213.1|14212.1|14215.2|14214.2|14206|14205|390
1643392450000|2022-01-28 17:54:10|14213|14212|14211.7|14210.7|14213.6|14212.6|14209.4|14208.4|126
1643392460000|2022-01-28 17:54:20|14211.9|14210.9|14212|14211|14215.2|14214.2|14211.4|14210.4|202
1643392470000|2022-01-28 17:54:30|14212.6|14211.6|14219.9|14218.9|14221|14220|14211.4|14210.4|167
1643392480000|2022-01-28 17:54:40|14219.7|14218.7|14214.2|14213.2|14220.9|14219.9|14211.1|14210.1|158
1643392490000|2022-01-28 17:54:50|14214.1|14213.1|14206.4|14205.4|14214.1|14213.1|14204|14203|203
1643392500000|2022-01-28 17:55:00|14206.6|14205.6|14202.6|14201.6|14212.5|14211.5|14202.6|14201.6|215
1643392510000|2022-01-28 17:55:10|14203.9|14202.9|14212|14211|14215.7|14214.7|14203.5|14202.5|277
1643392520000|2022-01-28 17:55:20|14211.9|14210.9|14215.5|14214.5|14215.5|14214.5|14209.5|14208.5|78
1643392530000|2022-01-28 17:55:30|14215.4|14214.4|14213.9|14212.9|14215.4|14214.4|14208|14207|236
1643392540000|2022-01-28 17:55:40|14215.4|14214.4|14217.5|14216.5|14219.2|14218.2|14212.6|14211.6|146
1643392550000|2022-01-28 17:55:50|14217.1|14216.1|14217.7|14216.7|14220|14219|14215.1|14214.1|122
1643392560000|2022-01-28 17:56:00|14218|14217|14213.2|14212.2|14218.2|14217.2|14213.2|14212.2|130
1643392570000|2022-01-28 17:56:10|14213.1|14212.1|14211.4|14210.4|14216.5|14215.5|14210.5|14209.5|109
1643392580000|2022-01-28 17:56:20|14211.5|14210.5|14211.2|14210.2|14211.7|14210.7|14207.7|14206.7|103
1643392590000|2022-01-28 17:56:30|14211.5|14210.5|14223.5|14222.5|14224.4|14223.4|14209.7|14208.7|275
1643392600000|2022-01-28 17:56:40|14223.6|14222.6|14215.4|14214.4|14223.6|14222.6|14213.1|14212.1|270
1643392610000|2022-01-28 17:56:50|14215.5|14214.5|14215.2|14214.2|14215.5|14214.5|14211.9|14210.9|130
1643392620000|2022-01-28 17:57:00|14215.1|14214.1|14208.7|14207.7|14215.2|14214.2|14202.6|14201.6|240
1643392630000|2022-01-28 17:57:10|14209.1|14208.1|14214.9|14213.9|14216.6|14215.6|14207|14206|186
1643392640000|2022-01-28 17:57:20|14214.1|14213.1|14216.4|14215.4|14217.5|14216.5|14213.2|14212.2|71
1643392650000|2022-01-28 17:57:30|14217.5|14216.5|14217|14216|14219|14218|14212.9|14211.9|97
1643392660000|2022-01-28 17:57:40|14217.2|14216.2|14218.6|14217.6|14218.6|14217.6|14216.1|14215.1|77
1643392670000|2022-01-28 17:57:50|14217.5|14216.5|14225|14224|14232.2|14231.2|14215.9|14214.9|300
1643392680000|2022-01-28 17:58:00|14225.2|14224.2|14224.5|14223.5|14227.6|14226.6|14223.5|14222.5|186
1643392690000|2022-01-28 17:58:10|14224.2|14223.2|14227.1|14226.1|14229.7|14228.7|14223.4|14222.4|120
1643392700000|2022-01-28 17:58:20|14227.2|14226.2|14223.4|14222.4|14228|14227|14220.1|14219.1|175
1643392710000|2022-01-28 17:58:30|14223|14222|14223|14222|14223.2|14222.2|14220.7|14219.7|96
1643392720000|2022-01-28 17:58:40|14222.9|14221.9|14222.1|14221.1|14223.5|14222.5|14218.6|14217.6|77
1643392730000|2022-01-28 17:58:50|14222|14221|14220.6|14219.6|14222.6|14221.6|14219.1|14218.1|74
1643392740000|2022-01-28 17:59:00|14220.9|14219.9|14221.1|14220.1|14221.2|14220.2|14215.2|14214.2|137
1643392750000|2022-01-28 17:59:10|14222.2|14221.2|14223.6|14222.6|14224.5|14223.5|14219.4|14218.4|134
1643392760000|2022-01-28 17:59:20|14224.1|14223.1|14221.9|14220.9|14229.6|14228.6|14221.7|14220.7|135
1643392770000|2022-01-28 17:59:30|14222|14221|14209.7|14208.7|14222.1|14221.1|14207.6|14206.6|162
1643392780000|2022-01-28 17:59:40|14210.2|14209.2|14209.5|14208.5|14213.4|14212.4|14206.1|14205.1|113
1643392790000|2022-01-28 17:59:50|14209.4|14208.4|14211.2|14210.2|14212.2|14211.2|14207.6|14206.6|109
1643392800000|2022-01-28 18:00:00|14211.7|14210.7|14214.2|14213.2|14216.7|14215.7|14206.6|14205.6|166
1643392810000|2022-01-28 18:00:10|14214.4|14213.4|14216.7|14215.7|14216.7|14215.7|14211.7|14210.7|86
1643392820000|2022-01-28 18:00:20|14216.4|14215.4|14220|14219|14224.5|14223.5|14216.4|14215.4|120
1643392830000|2022-01-28 18:00:30|14219.9|14218.9|14222.2|14221.2|14224|14223|14217.7|14216.7|121
1643392840000|2022-01-28 18:00:40|14222.5|14221.5|14219.5|14218.5|14224|14223|14217.9|14216.9|59
1643392850000|2022-01-28 18:00:50|14219.4|14218.4|14217.4|14216.4|14220.1|14219.1|14209.7|14208.7|135
1643392860000|2022-01-28 18:01:00|14216.7|14215.7|14218|14217|14225.2|14224.2|14216.6|14215.6|116
1643392870000|2022-01-28 18:01:10|14218.7|14217.7|14219|14218|14223.7|14222.7|14218.4|14217.4|70
1643392880000|2022-01-28 18:01:20|14218.6|14217.6|14219|14218|14224.5|14223.5|14217.6|14216.6|194
1643392890000|2022-01-28 18:01:30|14219.1|14218.1|14220|14219|14222.4|14221.4|14218|14217|66
1643392900000|2022-01-28 18:01:40|14220.1|14219.1|14223.4|14222.4|14224.4|14223.4|14219.6|14218.6|74
1643392910000|2022-01-28 18:01:50|14223.5|14222.5|14222.7|14221.7|14224.7|14223.7|14221|14220|84
1643392920000|2022-01-28 18:02:00|14222.9|14221.9|14229.7|14228.7|14229.7|14228.7|14221.9|14220.9|158
1643392930000|2022-01-28 18:02:10|14229.1|14228.1|14227.1|14226.1|14231.2|14230.2|14226.4|14225.4|203
1643392940000|2022-01-28 18:02:20|14227.9|14226.9|14227.1|14226.1|14228.2|14227.2|14226.1|14225.1|94
1643392950000|2022-01-28 18:02:30|14228.7|14227.7|14240.7|14239.7|14242|14241|14226.6|14225.6|275
1643392960000|2022-01-28 18:02:40|14240|14239|14248.4|14247.4|14248.4|14247.4|14238.5|14237.5|319
1643392970000|2022-01-28 18:02:50|14248.5|14247.5|14251.2|14250.2|14257.7|14256.7|14248.5|14247.5|473
1643392980000|2022-01-28 18:03:00|14251.4|14250.4|14245|14244|14252.7|14251.7|14243.5|14242.5|191
1643392990000|2022-01-28 18:03:10|14244.5|14243.5|14238.6|14237.6|14244.5|14243.5|14237.6|14236.6|287
1643393000000|2022-01-28 18:03:20|14238.5|14237.5|14237.1|14236.1|14239.6|14238.6|14237|14236|95
1643393010000|2022-01-28 18:03:30|14237.2|14236.2|14237.7|14236.7|14241.9|14240.9|14235.4|14234.4|226
1643393020000|2022-01-28 18:03:40|14237.9|14236.9|14230.4|14229.4|14237.9|14236.9|14227.7|14226.7|144
1643393030000|2022-01-28 18:03:50|14230.2|14229.2|14232.6|14231.6|14234.7|14233.7|14229.7|14228.7|135
1643393040000|2022-01-28 18:04:00|14233.4|14232.4|14235.5|14234.5|14238.7|14237.7|14232|14231|94
1643393050000|2022-01-28 18:04:10|14235.7|14234.7|14235.5|14234.5|14238.7|14237.7|14234|14233|54
1643393060000|2022-01-28 18:04:20|14235.4|14234.4|14227.6|14226.6|14236.1|14235.1|14225.1|14224.1|142
1643393070000|2022-01-28 18:04:30|14228|14227|14227.2|14226.2|14229.7|14228.7|14226.1|14225.1|76
1643393080000|2022-01-28 18:04:40|14227.1|14226.1|14234|14233|14234|14233|14225|14224|112
1643393090000|2022-01-28 18:04:50|14234.7|14233.7|14231.9|14230.9|14236.5|14235.5|14230.9|14229.9|112
1643393100000|2022-01-28 18:05:00|14231.6|14230.6|14231.9|14230.9|14233.9|14232.9|14223.6|14222.6|123
1643393110000|2022-01-28 18:05:10|14232.4|14231.4|14237.7|14236.7|14238.4|14237.4|14228.9|14227.9|170
1643393120000|2022-01-28 18:05:20|14237.6|14236.6|14241.7|14240.7|14244|14243|14236.5|14235.5|133
1643393130000|2022-01-28 18:05:30|14241.9|14240.9|14243.4|14242.4|14243.7|14242.7|14240.1|14239.1|96
1643393140000|2022-01-28 18:05:40|14243.2|14242.2|14242.7|14241.7|14244.4|14243.4|14239.6|14238.6|76
1643393150000|2022-01-28 18:05:50|14242.2|14241.2|14239.2|14238.2|14244.4|14243.4|14239|14238|274
1643393160000|2022-01-28 18:06:00|14239.5|14238.5|14238.7|14237.7|14242|14241|14237.4|14236.4|72
1643393170000|2022-01-28 18:06:10|14238.9|14237.9|14236.9|14235.9|14239.2|14238.2|14233.4|14232.4|100
1643393180000|2022-01-28 18:06:20|14236.5|14235.5|14247.4|14246.4|14248.1|14247.1|14234.6|14233.6|176
1643393190000|2022-01-28 18:06:30|14247.2|14246.2|14252.4|14251.4|14258|14257|14247.2|14246.2|291
1643393200000|2022-01-28 18:06:40|14252.9|14251.9|14248.2|14247.2|14255.5|14254.5|14247.6|14246.6|117
1643393210000|2022-01-28 18:06:50|14248.4|14247.4|14245.1|14244.1|14249.7|14248.7|14245.1|14244.1|109
1643393220000|2022-01-28 18:07:00|14245|14244|14250.2|14249.2|14250.6|14249.6|14244.5|14243.5|157
1643393230000|2022-01-28 18:07:10|14249.9|14248.9|14246.6|14245.6|14250.2|14249.2|14246.6|14245.6|102
1643393240000|2022-01-28 18:07:20|14244.2|14243.2|14242|14241|14244.6|14243.6|14238.9|14237.9|145
1643393250000|2022-01-28 18:07:30|14242.1|14241.1|14250.1|14249.1|14252.4|14251.4|14240.5|14239.5|129
1643393260000|2022-01-28 18:07:40|14250.2|14249.2|14260.2|14259.2|14264.9|14263.9|14247.7|14246.7|485
1643393270000|2022-01-28 18:07:50|14260.1|14259.1|14254.1|14253.1|14261.5|14260.5|14253.7|14252.7|125
1643393280000|2022-01-28 18:08:00|14253.9|14252.9|14259|14258|14261.2|14260.2|14253.7|14252.7|116
1643393290000|2022-01-28 18:08:10|14258.7|14257.7|14258.1|14257.1|14259.1|14258.1|14255.4|14254.4|85
1643393300000|2022-01-28 18:08:20|14257.7|14256.7|14260.9|14259.9|14262.9|14261.9|14257.6|14256.6|103
1643393310000|2022-01-28 18:08:30|14260.4|14259.4|14254.1|14253.1|14262.4|14261.4|14254.1|14253.1|104
1643393320000|2022-01-28 18:08:40|14254.4|14253.4|14259.7|14258.7|14263|14262|14254.4|14253.4|136
1643393330000|2022-01-28 18:08:50|14259.9|14258.9|14258.4|14257.4|14260.2|14259.2|14256.9|14255.9|73
1643393340000|2022-01-28 18:09:00|14258.5|14257.5|14255.9|14254.9|14259.9|14258.9|14253.7|14252.7|114
1643393350000|2022-01-28 18:09:10|14255.7|14254.7|14255|14254|14257|14256|14247.6|14246.6|159
1643393360000|2022-01-28 18:09:20|14255.2|14254.2|14258.4|14257.4|14258.9|14257.9|14255.2|14254.2|124
1643393370000|2022-01-28 18:09:30|14258.5|14257.5|14276.1|14275.1|14277.9|14276.9|14258.5|14257.5|550
1643393380000|2022-01-28 18:09:40|14276.2|14275.2|14275.4|14274.4|14278.1|14277.1|14273.1|14272.1|246
1643393390000|2022-01-28 18:09:50|14275|14274|14271.4|14270.4|14276.2|14275.2|14270.6|14269.6|129
1643393400000|2022-01-28 18:10:00|14270.9|14269.9|14271.5|14270.5|14271.5|14270.5|14267.5|14266.5|203
1643393410000|2022-01-28 18:10:10|14271.4|14270.4|14276.4|14275.4|14278.5|14277.5|14266.7|14265.7|219
1643393420000|2022-01-28 18:10:20|14276.2|14275.2|14277.9|14276.9|14281.6|14280.6|14274.4|14273.4|370
1643393430000|2022-01-28 18:10:30|14277.7|14276.7|14270.9|14269.9|14277.7|14276.7|14264.6|14263.6|222
1643393440000|2022-01-28 18:10:40|14271.7|14270.7|14272.4|14271.4|14275.4|14274.4|14270.1|14269.1|100
1643393450000|2022-01-28 18:10:50|14272.5|14271.5|14272.5|14271.5|14275.1|14274.1|14271|14270|77
1643393460000|2022-01-28 18:11:00|14271.1|14270.1|14271.7|14270.7|14273.9|14272.9|14268.5|14267.5|110
1643393470000|2022-01-28 18:11:10|14271.9|14270.9|14276.7|14275.7|14278.5|14277.5|14271.9|14270.9|236
1643393480000|2022-01-28 18:11:20|14276.6|14275.6|14275.7|14274.7|14277|14276|14274.5|14273.5|89
1643393490000|2022-01-28 18:11:30|14275.9|14274.9|14281.7|14280.7|14283.9|14282.9|14275.7|14274.7|245
1643393500000|2022-01-28 18:11:40|14281.6|14280.6|14279.9|14278.9|14283.6|14282.6|14278.5|14277.5|137
1643393510000|2022-01-28 18:11:50|14279.7|14278.7|14275.5|14274.5|14279.7|14278.7|14273.4|14272.4|194
1643393520000|2022-01-28 18:12:00|14275.4|14274.4|14273|14272|14276.4|14275.4|14271.9|14270.9|131
1643393530000|2022-01-28 18:12:10|14273.1|14272.1|14267.1|14266.1|14273.1|14272.1|14264.6|14263.6|174
1643393540000|2022-01-28 18:12:20|14267.2|14266.2|14266.1|14265.1|14268.1|14267.1|14262.2|14261.2|154
1643393550000|2022-01-28 18:12:30|14265.6|14264.6|14268.5|14267.5|14272.7|14271.7|14263.9|14262.9|178
1643393560000|2022-01-28 18:12:40|14268.6|14267.6|14268.5|14267.5|14271|14270|14267|14266|105
1643393570000|2022-01-28 18:12:50|14268.7|14267.7|14268|14267|14270.7|14269.7|14267.2|14266.2|104
1643393580000|2022-01-28 18:13:00|14266.9|14265.9|14264.4|14263.4|14269.2|14268.2|14263.4|14262.4|278
1643393590000|2022-01-28 18:13:10|14264.2|14263.2|14266.9|14265.9|14269.4|14268.4|14262.9|14261.9|180
1643393600000|2022-01-28 18:13:20|14268|14267|14269.9|14268.9|14269.9|14268.9|14263.4|14262.4|89
1643393610000|2022-01-28 18:13:30|14270|14269|14267.4|14266.4|14270.6|14269.6|14265.6|14264.6|54
1643393620000|2022-01-28 18:13:40|14267.2|14266.2|14268.1|14267.1|14269.7|14268.7|14265.7|14264.7|93
1643393630000|2022-01-28 18:13:50|14268.2|14267.2|14266.9|14265.9|14269.1|14268.1|14265.6|14264.6|59
1643393640000|2022-01-28 18:14:00|14267|14266|14260|14259|14271.7|14270.7|14258.7|14257.7|248
1643393650000|2022-01-28 18:14:10|14260.1|14259.1|14264.7|14263.7|14267.1|14266.1|14259.5|14258.5|92
1643393660000|2022-01-28 18:14:20|14264.6|14263.6|14261.6|14260.6|14266.7|14265.7|14261.5|14260.5|50
1643393670000|2022-01-28 18:14:30|14261.5|14260.5|14265|14264|14267.2|14266.2|14261.5|14260.5|36
1643393680000|2022-01-28 18:14:40|14264.7|14263.7|14264.5|14263.5|14266.6|14265.6|14262.6|14261.6|46
1643393690000|2022-01-28 18:14:50|14264.7|14263.7|14267.9|14266.9|14268.9|14267.9|14264.5|14263.5|78
1643393700000|2022-01-28 18:15:00|14268.5|14267.5|14269.5|14268.5|14271.9|14270.9|14265.4|14264.4|184
1643393710000|2022-01-28 18:15:10|14270.9|14269.9|14271.4|14270.4|14276.7|14275.7|14269.6|14268.6|166
1643393720000|2022-01-28 18:15:20|14271.5|14270.5|14273.5|14272.5|14274.7|14273.7|14269.4|14268.4|98
1643393730000|2022-01-28 18:15:30|14273.4|14272.4|14274.7|14273.7|14278|14277|14271.5|14270.5|116
1643393740000|2022-01-28 18:15:40|14274|14273|14267.6|14266.6|14276.4|14275.4|14267.6|14266.6|109
1643393750000|2022-01-28 18:15:50|14268.4|14267.4|14268.5|14267.5|14268.9|14267.9|14263.4|14262.4|134
1643393760000|2022-01-28 18:16:00|14268.4|14267.4|14257.5|14256.5|14268.4|14267.4|14255.4|14254.4|173
1643393770000|2022-01-28 18:16:10|14256.4|14255.4|14250.9|14249.9|14257.2|14256.2|14247.6|14246.6|158
1643393780000|2022-01-28 18:16:20|14250.7|14249.7|14251.5|14250.5|14253|14252|14246.5|14245.5|150
1643393790000|2022-01-28 18:16:30|14251.4|14250.4|14259|14258|14261|14260|14251.4|14250.4|84
1643393800000|2022-01-28 18:16:40|14258.9|14257.9|14258.1|14257.1|14260.5|14259.5|14255.2|14254.2|49
1643393810000|2022-01-28 18:16:50|14258.2|14257.2|14258.5|14257.5|14259.7|14258.7|14256.1|14255.1|82
1643393820000|2022-01-28 18:17:00|14258.2|14257.2|14265.4|14264.4|14269.2|14268.2|14258.2|14257.2|188
1643393830000|2022-01-28 18:17:10|14264.9|14263.9|14263.9|14262.9|14265.6|14264.6|14261.1|14260.1|124
1643393840000|2022-01-28 18:17:20|14264|14263|14259.4|14258.4|14264|14263|14258.6|14257.6|86
1643393850000|2022-01-28 18:17:30|14259.2|14258.2|14254.4|14253.4|14259.7|14258.7|14253.6|14252.6|85
1643393860000|2022-01-28 18:17:40|14254.6|14253.6|14257.9|14256.9|14258.6|14257.6|14252.1|14251.1|76
1643393870000|2022-01-28 18:17:50|14257.7|14256.7|14254.9|14253.9|14257.7|14256.7|14254.9|14253.9|81
1643393880000|2022-01-28 18:18:00|14255|14254|14260.6|14259.6|14260.9|14259.9|14254.2|14253.2|67
1643393890000|2022-01-28 18:18:10|14260.1|14259.1|14260.5|14259.5|14261.4|14260.4|14256.7|14255.7|65
1643393900000|2022-01-28 18:18:20|14260.6|14259.6|14265.9|14264.9|14265.9|14264.9|14259.5|14258.5|86
1643393910000|2022-01-28 18:18:30|14266|14265|14267.1|14266.1|14269.4|14268.4|14265.7|14264.7|151
1643393920000|2022-01-28 18:18:40|14266.9|14265.9|14266|14265|14268.6|14267.6|14264|14263|75
1643393930000|2022-01-28 18:18:50|14266.1|14265.1|14265|14264|14266.7|14265.7|14264.1|14263.1|27
1643393940000|2022-01-28 18:19:00|14264.9|14263.9|14268.7|14267.7|14272.5|14271.5|14263.7|14262.7|107
1643393950000|2022-01-28 18:19:10|14268.6|14267.6|14270.6|14269.6|14272.2|14271.2|14268.2|14267.2|59
1643393960000|2022-01-28 18:19:20|14270.5|14269.5|14262.6|14261.6|14272.1|14271.1|14259.5|14258.5|126
1643393970000|2022-01-28 18:19:30|14262.7|14261.7|14262.1|14261.1|14263.7|14262.7|14260.4|14259.4|77
1643393980000|2022-01-28 18:19:40|14262.2|14261.2|14262.5|14261.5|14265.2|14264.2|14262.1|14261.1|42
1643393990000|2022-01-28 18:19:50|14262.4|14261.4|14256.6|14255.6|14262.6|14261.6|14254.6|14253.6|100
1643394000000|2022-01-28 18:20:00|14256.4|14255.4|14250.7|14249.7|14256.4|14255.4|14248.9|14247.9|182
1643394010000|2022-01-28 18:20:10|14250.5|14249.5|14254.6|14253.6|14256.4|14255.4|14250.1|14249.1|86
1643394020000|2022-01-28 18:20:20|14255.1|14254.1|14250.7|14249.7|14255.5|14254.5|14249.1|14248.1|71
1643394030000|2022-01-28 18:20:30|14251.5|14250.5|14253.6|14252.6|14253.7|14252.7|14248.7|14247.7|123
1643394040000|2022-01-28 18:20:40|14253.2|14252.2|14251.5|14250.5|14256.2|14255.2|14249|14248|108
1643394050000|2022-01-28 18:20:50|14251.7|14250.7|14250.7|14249.7|14251.9|14250.9|14248.9|14247.9|74
1643394060000|2022-01-28 18:21:00|14250.9|14249.9|14251.5|14250.5|14255.2|14254.2|14250.7|14249.7|59
1643394070000|2022-01-28 18:21:10|14252|14251|14237.1|14236.1|14252.7|14251.7|14235.4|14234.4|272
1643394080000|2022-01-28 18:21:20|14237.2|14236.2|14240.4|14239.4|14240.4|14239.4|14232.7|14231.7|195
1643394090000|2022-01-28 18:21:30|14240.5|14239.5|14234.1|14233.1|14240.7|14239.7|14233|14232|164
1643394100000|2022-01-28 18:21:40|14235|14234|14235.7|14234.7|14238.5|14237.5|14232.6|14231.6|121
1643394110000|2022-01-28 18:21:50|14235.6|14234.6|14231.7|14230.7|14237.9|14236.9|14231.4|14230.4|113
1643394120000|2022-01-28 18:22:00|14232.2|14231.2|14224.4|14223.4|14232.7|14231.7|14222.2|14221.2|200
1643394130000|2022-01-28 18:22:10|14223.7|14222.7|14220.6|14219.6|14223.7|14222.7|14218.7|14217.7|174
1643394140000|2022-01-28 18:22:20|14220.7|14219.7|14218.2|14217.2|14222.7|14221.7|14217.7|14216.7|154
1643394150000|2022-01-28 18:22:30|14218.1|14217.1|14214.6|14213.6|14220.9|14219.9|14214.2|14213.2|153
1643394160000|2022-01-28 18:22:40|14215.2|14214.2|14221.9|14220.9|14225.7|14224.7|14214.1|14213.1|274
1643394170000|2022-01-28 18:22:50|14221.7|14220.7|14221.2|14220.2|14223.4|14222.4|14219|14218|121
1643394180000|2022-01-28 18:23:00|14221.1|14220.1|14224.7|14223.7|14225.7|14224.7|14219.7|14218.7|99
1643394190000|2022-01-28 18:23:10|14224.9|14223.9|14222.2|14221.2|14228.1|14227.1|14221.7|14220.7|104
1643394200000|2022-01-28 18:23:20|14222.1|14221.1|14214.1|14213.1|14223|14222|14213.5|14212.5|175
1643394210000|2022-01-28 18:23:30|14214.2|14213.2|14215.6|14214.6|14219.4|14218.4|14214.2|14213.2|137
1643394220000|2022-01-28 18:23:40|14216|14215|14222.1|14221.1|14222.7|14221.7|14216|14215|145
1643394230000|2022-01-28 18:23:50|14222.5|14221.5|14222.6|14221.6|14225.5|14224.5|14220.5|14219.5|159
1643394240000|2022-01-28 18:24:00|14221.7|14220.7|14225.6|14224.6|14227|14226|14220.9|14219.9|94
1643394250000|2022-01-28 18:24:10|14225.9|14224.9|14223.9|14222.9|14226|14225|14221.9|14220.9|92
1643394260000|2022-01-28 18:24:20|14224|14223|14229.1|14228.1|14229.1|14228.1|14223.7|14222.7|93
1643394270000|2022-01-28 18:24:30|14228.9|14227.9|14232.9|14231.9|14234.5|14233.5|14228.7|14227.7|223
1643394280000|2022-01-28 18:24:40|14233|14232|14232.5|14231.5|14234.5|14233.5|14229.9|14228.9|125
1643394290000|2022-01-28 18:24:50|14232.4|14231.4|14231.6|14230.6|14234.6|14233.6|14230.6|14229.6|101
1643394300000|2022-01-28 18:25:00|14231.5|14230.5|14232.1|14231.1|14235.4|14234.4|14231.2|14230.2|72
1643394310000|2022-01-28 18:25:10|14232|14231|14238.5|14237.5|14241.6|14240.6|14232|14231|234
1643394320000|2022-01-28 18:25:20|14238.6|14237.6|14240.2|14239.2|14240.7|14239.7|14234|14233|111
1643394330000|2022-01-28 18:25:30|14240.1|14239.1|14239.9|14238.9|14240.9|14239.9|14238.4|14237.4|182
1643394340000|2022-01-28 18:25:40|14240.7|14239.7|14236.5|14235.5|14243.1|14242.1|14235.9|14234.9|174
1643394350000|2022-01-28 18:25:50|14236.2|14235.2|14233.1|14232.1|14237.4|14236.4|14232|14231|135
1643394360000|2022-01-28 18:26:00|14234.1|14233.1|14231.7|14230.7|14237|14236|14231.1|14230.1|145
1643394370000|2022-01-28 18:26:10|14231.9|14230.9|14224.4|14223.4|14233.6|14232.6|14224|14223|124
1643394380000|2022-01-28 18:26:20|14224.6|14223.6|14222|14221|14224.6|14223.6|14219.7|14218.7|87
1643394390000|2022-01-28 18:26:30|14222.2|14221.2|14218.2|14217.2|14223.4|14222.4|14215.9|14214.9|152
1643394400000|2022-01-28 18:26:40|14218.7|14217.7|14218.2|14217.2|14223.7|14222.7|14217.7|14216.7|90
1643394410000|2022-01-28 18:26:50|14217.9|14216.9|14219.2|14218.2|14220.6|14219.6|14216.2|14215.2|109
1643394420000|2022-01-28 18:27:00|14219.1|14218.1|14206|14205|14220.5|14219.5|14206|14205|271
1643394430000|2022-01-28 18:27:10|14206.6|14205.6|14204.2|14203.2|14209.9|14208.9|14202.1|14201.1|314
1643394440000|2022-01-28 18:27:20|14204|14203|14192.9|14191.9|14204.1|14203.1|14191.5|14190.5|457
1643394450000|2022-01-28 18:27:30|14192.1|14191.1|14199.2|14198.2|14200|14199|14192.1|14191.1|184
1643394460000|2022-01-28 18:27:40|14199|14198|14201.6|14200.6|14203.1|14202.1|14198.1|14197.1|121
1643394470000|2022-01-28 18:27:50|14201.4|14200.4|14207.5|14206.5|14209.1|14208.1|14200.6|14199.6|139
1643394480000|2022-01-28 18:28:00|14207.9|14206.9|14212.9|14211.9|14214.2|14213.2|14207.5|14206.5|107
1643394490000|2022-01-28 18:28:10|14212.7|14211.7|14219.2|14218.2|14223.5|14222.5|14212.7|14211.7|286
1643394500000|2022-01-28 18:28:20|14219.5|14218.5|14215.2|14214.2|14219.6|14218.6|14214.2|14213.2|93
1643394510000|2022-01-28 18:28:30|14215.5|14214.5|14213.5|14212.5|14221.1|14220.1|14213|14212|171
1643394520000|2022-01-28 18:28:40|14213.4|14212.4|14217.2|14216.2|14221.2|14220.2|14213.4|14212.4|111
1643394530000|2022-01-28 18:28:50|14218|14217|14214.5|14213.5|14220.2|14219.2|14214|14213|120
1643394540000|2022-01-28 18:29:00|14214.2|14213.2|14210.4|14209.4|14214.2|14213.2|14208.5|14207.5|122
1643394550000|2022-01-28 18:29:10|14210.5|14209.5|14215|14214|14217.5|14216.5|14209.5|14208.5|87
1643394560000|2022-01-28 18:29:20|14215.2|14214.2|14224.5|14223.5|14225.6|14224.6|14214.4|14213.4|153
1643394570000|2022-01-28 18:29:30|14224.4|14223.4|14226|14225|14231.7|14230.7|14223.7|14222.7|192
1643394580000|2022-01-28 18:29:40|14225.9|14224.9|14225.5|14224.5|14228.6|14227.6|14224.4|14223.4|150
1643394590000|2022-01-28 18:29:50|14225.2|14224.2|14233.5|14232.5|14233.9|14232.9|14224.6|14223.6|147
1643394600000|2022-01-28 18:30:00|14233.2|14232.2|14249.4|14248.4|14249.4|14248.4|14233.2|14232.2|392
1643394610000|2022-01-28 18:30:10|14251|14250|14257.6|14256.6|14257.6|14256.6|14250.9|14249.9|394
1643394620000|2022-01-28 18:30:20|14257.7|14256.7|14255.4|14254.4|14258.7|14257.7|14252.7|14251.7|277
1643394630000|2022-01-28 18:30:30|14254.6|14253.6|14253.5|14252.5|14255.1|14254.1|14249|14248|166
1643394640000|2022-01-28 18:30:40|14253.6|14252.6|14270.6|14269.6|14270.9|14269.9|14253.6|14252.6|310
1643394650000|2022-01-28 18:30:50|14271.1|14270.1|14273.5|14272.5|14280.5|14279.5|14271.1|14270.1|450
1643394660000|2022-01-28 18:31:00|14274.9|14273.9|14266.7|14265.7|14274.9|14273.9|14266.1|14265.1|242
1643394670000|2022-01-28 18:31:10|14266.6|14265.6|14263|14262|14268.9|14267.9|14262.5|14261.5|176
1643394680000|2022-01-28 18:31:20|14263.5|14262.5|14270.6|14269.6|14273.5|14272.5|14263.1|14262.1|279
1643394690000|2022-01-28 18:31:30|14270.5|14269.5|14270.1|14269.1|14271.6|14270.6|14268.4|14267.4|116
1643394700000|2022-01-28 18:31:40|14269.4|14268.4|14268.1|14267.1|14270.1|14269.1|14267.2|14266.2|118
1643394710000|2022-01-28 18:31:50|14267.1|14266.1|14270.1|14269.1|14273.1|14272.1|14267|14266|124
1643394720000|2022-01-28 18:32:00|14269.7|14268.7|14264.1|14263.1|14270.2|14269.2|14261.9|14260.9|185
1643394730000|2022-01-28 18:32:10|14264.4|14263.4|14257.4|14256.4|14264.6|14263.6|14257.4|14256.4|158
1643394740000|2022-01-28 18:32:20|14257.5|14256.5|14263.6|14262.6|14265|14264|14257.2|14256.2|148
1643394750000|2022-01-28 18:32:30|14263.7|14262.7|14262.9|14261.9|14268.5|14267.5|14261.7|14260.7|137
1643394760000|2022-01-28 18:32:40|14263|14262|14262.2|14261.2|14265|14264|14258.9|14257.9|90
1643394770000|2022-01-28 18:32:50|14262.4|14261.4|14262.1|14261.1|14263.1|14262.1|14260.6|14259.6|74
1643394780000|2022-01-28 18:33:00|14262.4|14261.4|14266.6|14265.6|14269.1|14268.1|14261.2|14260.2|115
1643394790000|2022-01-28 18:33:10|14265.6|14264.6|14267.4|14266.4|14269.2|14268.2|14264.4|14263.4|150
1643394800000|2022-01-28 18:33:20|14267.2|14266.2|14268.5|14267.5|14272.6|14271.6|14265.1|14264.1|121
1643394810000|2022-01-28 18:33:30|14268.4|14267.4|14269.1|14268.1|14272.5|14271.5|14268.4|14267.4|119
1643394820000|2022-01-28 18:33:40|14269.4|14268.4|14263.9|14262.9|14270.1|14269.1|14260.6|14259.6|146
1643394830000|2022-01-28 18:33:50|14264|14263|14264.9|14263.9|14265.9|14264.9|14263.2|14262.2|66
1643394840000|2022-01-28 18:34:00|14265.1|14264.1|14265.4|14264.4|14267.5|14266.5|14263.1|14262.1|55
1643394850000|2022-01-28 18:34:10|14264.6|14263.6|14267.9|14266.9|14269.4|14268.4|14260.5|14259.5|227
1643394860000|2022-01-28 18:34:20|14267.6|14266.6|14265.2|14264.2|14269.1|14268.1|14265.2|14264.2|143
1643394870000|2022-01-28 18:34:30|14265.7|14264.7|14259.6|14258.6|14266|14265|14256|14255|221
1643394880000|2022-01-28 18:34:40|14259.7|14258.7|14258.6|14257.6|14261|14260|14256.1|14255.1|116
1643394890000|2022-01-28 18:34:50|14258.5|14257.5|14255.9|14254.9|14259.1|14258.1|14255.6|14254.6|109
1643394900000|2022-01-28 18:35:00|14256|14255|14257.4|14256.4|14263.9|14262.9|14255.9|14254.9|150
1643394910000|2022-01-28 18:35:10|14257.2|14256.2|14256.4|14255.4|14258.1|14257.1|14255|14254|83
1643394920000|2022-01-28 18:35:20|14256.2|14255.2|14253.1|14252.1|14256.6|14255.6|14250.2|14249.2|157
1643394930000|2022-01-28 18:35:30|14253.2|14252.2|14256.7|14255.7|14259.7|14258.7|14253|14252|119
1643394940000|2022-01-28 18:35:40|14257.2|14256.2|14264.2|14263.2|14265.4|14264.4|14255.2|14254.2|155
1643394950000|2022-01-28 18:35:50|14264.4|14263.4|14265.7|14264.7|14267.7|14266.7|14263.1|14262.1|166
1643394960000|2022-01-28 18:36:00|14265.9|14264.9|14277.7|14276.7|14277.7|14276.7|14264.4|14263.4|332
1643394970000|2022-01-28 18:36:10|14277.1|14276.1|14276.4|14275.4|14280.6|14279.6|14275.7|14274.7|256
1643394980000|2022-01-28 18:36:20|14276.9|14275.9|14263.4|14262.4|14279|14278|14263.4|14262.4|644
1643394990000|2022-01-28 18:36:30|14263.1|14262.1|14260|14259|14266.9|14265.9|14259|14258|325
1643395000000|2022-01-28 18:36:40|14259.9|14258.9|14265.5|14264.5|14266.7|14265.7|14259.5|14258.5|161
1643395010000|2022-01-28 18:36:50|14265.4|14264.4|14264.4|14263.4|14265.4|14264.4|14260.4|14259.4|107
1643395020000|2022-01-28 18:37:00|14265.4|14264.4|14261.4|14260.4|14266.5|14265.5|14257.2|14256.2|122
1643395030000|2022-01-28 18:37:10|14261.7|14260.7|14256.6|14255.6|14263.9|14262.9|14256.2|14255.2|136
1643395040000|2022-01-28 18:37:20|14255.4|14254.4|14243.1|14242.1|14256.1|14255.1|14238.2|14237.2|540
1643395050000|2022-01-28 18:37:30|14243.6|14242.6|14241.1|14240.1|14244.4|14243.4|14239.9|14238.9|113
1643395060000|2022-01-28 18:37:40|14242.1|14241.1|14247|14246|14248.4|14247.4|14241.2|14240.2|93
1643395070000|2022-01-28 18:37:50|14246.9|14245.9|14246.9|14245.9|14249.2|14248.2|14244.6|14243.6|106
1643395080000|2022-01-28 18:38:00|14247|14246|14251|14250|14254.9|14253.9|14247|14246|102
1643395090000|2022-01-28 18:38:10|14250.9|14249.9|14249.2|14248.2|14251.5|14250.5|14246.7|14245.7|76
1643395100000|2022-01-28 18:38:20|14249.4|14248.4|14254.9|14253.9|14254.9|14253.9|14249.4|14248.4|76
1643395110000|2022-01-28 18:38:30|14254.4|14253.4|14260.4|14259.4|14261|14260|14250.5|14249.5|131
1643395120000|2022-01-28 18:38:40|14259.2|14258.2|14260.9|14259.9|14267.9|14266.9|14258.1|14257.1|202
1643395130000|2022-01-28 18:38:50|14260|14259|14259.7|14258.7|14261|14260|14258.2|14257.2|66
1643395140000|2022-01-28 18:39:00|14259.9|14258.9|14261|14260|14263.9|14262.9|14254.7|14253.7|128
1643395150000|2022-01-28 18:39:10|14260.6|14259.6|14262.4|14261.4|14267|14266|14259.5|14258.5|183
1643395160000|2022-01-28 18:39:20|14262.5|14261.5|14254.7|14253.7|14263.5|14262.5|14254.5|14253.5|97
1643395170000|2022-01-28 18:39:30|14254.9|14253.9|14252.7|14251.7|14255.5|14254.5|14250.6|14249.6|122
1643395180000|2022-01-28 18:39:40|14252.4|14251.4|14254.6|14253.6|14255.4|14254.4|14251.6|14250.6|60
1643395190000|2022-01-28 18:39:50|14255.2|14254.2|14253.6|14252.6|14259.5|14258.5|14252.9|14251.9|86
1643395200000|2022-01-28 18:40:00|14253.7|14252.7|14239.1|14238.1|14256|14255|14237.7|14236.7|350
1643395210000|2022-01-28 18:40:10|14238.4|14237.4|14240.6|14239.6|14241.6|14240.6|14234.2|14233.2|296
1643395220000|2022-01-28 18:40:20|14240.5|14239.5|14244.6|14243.6|14248.9|14247.9|14238.4|14237.4|174
1643395230000|2022-01-28 18:40:30|14244.7|14243.7|14243.6|14242.6|14245.2|14244.2|14241.4|14240.4|123
1643395240000|2022-01-28 18:40:40|14243.7|14242.7|14247.9|14246.9|14248.1|14247.1|14242.9|14241.9|98
1643395250000|2022-01-28 18:40:50|14249|14248|14245.7|14244.7|14249.4|14248.4|14243.9|14242.9|94
1643395260000|2022-01-28 18:41:00|14245.9|14244.9|14248.2|14247.2|14252.7|14251.7|14245.4|14244.4|118
1643395270000|2022-01-28 18:41:10|14248.4|14247.4|14249.2|14248.2|14251.9|14250.9|14246.7|14245.7|83
1643395280000|2022-01-28 18:41:20|14249.1|14248.1|14245.9|14244.9|14249.2|14248.2|14243.6|14242.6|76
1643395290000|2022-01-28 18:41:30|14245.6|14244.6|14243.4|14242.4|14245.6|14244.6|14241.9|14240.9|93
1643395300000|2022-01-28 18:41:40|14243|14242|14237.9|14236.9|14243.9|14242.9|14236.6|14235.6|212
1643395310000|2022-01-28 18:41:50|14237.7|14236.7|14237.9|14236.9|14241.5|14240.5|14237.6|14236.6|161
1643395320000|2022-01-28 18:42:00|14238|14237|14243.1|14242.1|14245.9|14244.9|14237.9|14236.9|122
1643395330000|2022-01-28 18:42:10|14243|14242|14246.9|14245.9|14250.5|14249.5|14241.4|14240.4|120
1643395340000|2022-01-28 18:42:20|14246.7|14245.7|14249.1|14248.1|14249.4|14248.4|14246.5|14245.5|111
1643395350000|2022-01-28 18:42:30|14249.4|14248.4|14248.6|14247.6|14249.4|14248.4|14244.9|14243.9|108
1643395360000|2022-01-28 18:42:40|14248.1|14247.1|14249.4|14248.4|14250.9|14249.9|14246.2|14245.2|89
1643395370000|2022-01-28 18:42:50|14249|14248|14249.1|14248.1|14250.7|14249.7|14248.6|14247.6|58
1643395380000|2022-01-28 18:43:00|14249.2|14248.2|14250.1|14249.1|14258.5|14257.5|14248.9|14247.9|222
1643395390000|2022-01-28 18:43:10|14249.9|14248.9|14239.6|14238.6|14250.1|14249.1|14237.1|14236.1|193
1643395400000|2022-01-28 18:43:20|14240.5|14239.5|14240.1|14239.1|14243.7|14242.7|14240.1|14239.1|92
1643395410000|2022-01-28 18:43:30|14240|14239|14229.1|14228.1|14241.5|14240.5|14229.1|14228.1|201
1643395420000|2022-01-28 18:43:40|14229.2|14228.2|14234.1|14233.1|14235.2|14234.2|14228.2|14227.2|159
1643395430000|2022-01-28 18:43:50|14234|14233|14244.5|14243.5|14245.7|14244.7|14233|14232|223
1643395440000|2022-01-28 18:44:00|14244.7|14243.7|14243.4|14242.4|14247.4|14246.4|14243.2|14242.2|108
1643395450000|2022-01-28 18:44:10|14243.5|14242.5|14250|14249|14250|14249|14242.2|14241.2|124
1643395460000|2022-01-28 18:44:20|14250.1|14249.1|14248.6|14247.6|14257.9|14256.9|14247.7|14246.7|229
1643395470000|2022-01-28 18:44:30|14249.2|14248.2|14249.4|14248.4|14250.9|14249.9|14247.1|14246.1|96
1643395480000|2022-01-28 18:44:40|14249.1|14248.1|14252.1|14251.1|14257.1|14256.1|14249.1|14248.1|152
1643395490000|2022-01-28 18:44:50|14252.4|14251.4|14243.4|14242.4|14254.4|14253.4|14242.9|14241.9|111
1643395500000|2022-01-28 18:45:00|14243.5|14242.5|14248.7|14247.7|14250.5|14249.5|14243.5|14242.5|117
1643395510000|2022-01-28 18:45:10|14248.6|14247.6|14239.4|14238.4|14251.2|14250.2|14235.5|14234.5|209
1643395520000|2022-01-28 18:45:20|14239.5|14238.5|14238.9|14237.9|14241.5|14240.5|14236.6|14235.6|124
1643395530000|2022-01-28 18:45:30|14238.6|14237.6|14239.7|14238.7|14241.9|14240.9|14237.2|14236.2|70
1643395540000|2022-01-28 18:45:40|14239.5|14238.5|14237.2|14236.2|14241.6|14240.6|14237.1|14236.1|66
1643395550000|2022-01-28 18:45:50|14238.6|14237.6|14238.1|14237.1|14240.1|14239.1|14234.1|14233.1|136
1643395560000|2022-01-28 18:46:00|14239.2|14238.2|14238.6|14237.6|14241.2|14240.2|14237.9|14236.9|74
1643395570000|2022-01-28 18:46:10|14239|14238|14253.5|14252.5|14255|14254|14234.6|14233.6|253
1643395580000|2022-01-28 18:46:20|14253.7|14252.7|14258.4|14257.4|14258.4|14257.4|14253.2|14252.2|253
1643395590000|2022-01-28 18:46:30|14258.1|14257.1|14248.9|14247.9|14260.5|14259.5|14246.7|14245.7|177
1643395600000|2022-01-28 18:46:40|14249|14248|14251.6|14250.6|14252.5|14251.5|14248.6|14247.6|88
1643395610000|2022-01-28 18:46:50|14254.1|14253.1|14244|14243|14254.1|14253.1|14243.9|14242.9|154
1643395620000|2022-01-28 18:47:00|14244.1|14243.1|14236|14235|14244.2|14243.2|14232.2|14231.2|202
1643395630000|2022-01-28 18:47:10|14236.2|14235.2|14239.4|14238.4|14240.7|14239.7|14235.4|14234.4|81
1643395640000|2022-01-28 18:47:20|14239.2|14238.2|14242|14241|14242.9|14241.9|14235|14234|158
1643395650000|2022-01-28 18:47:30|14241.2|14240.2|14242|14241|14243|14242|14236.2|14235.2|131
1643395660000|2022-01-28 18:47:40|14241.6|14240.6|14246|14245|14247.6|14246.6|14240.7|14239.7|86
1643395670000|2022-01-28 18:47:50|14245.9|14244.9|14247.1|14246.1|14249.9|14248.9|14243.7|14242.7|117
1643395680000|2022-01-28 18:48:00|14247.2|14246.2|14252|14251|14253.1|14252.1|14247.2|14246.2|104
1643395690000|2022-01-28 18:48:10|14252.1|14251.1|14249.9|14248.9|14253.7|14252.7|14249|14248|116
1643395700000|2022-01-28 18:48:20|14250|14249|14264.1|14263.1|14266.2|14265.2|14249.6|14248.6|350
1643395710000|2022-01-28 18:48:30|14264.2|14263.2|14270.5|14269.5|14270.9|14269.9|14264|14263|199
1643395720000|2022-01-28 18:48:40|14270|14269|14264.4|14263.4|14270|14269|14263.6|14262.6|154
1643395730000|2022-01-28 18:48:50|14264.6|14263.6|14256|14255|14266.1|14265.1|14255.9|14254.9|97
1643395740000|2022-01-28 18:49:00|14255.9|14254.9|14258.4|14257.4|14260.6|14259.6|14254.1|14253.1|163
1643395750000|2022-01-28 18:49:10|14258.2|14257.2|14257.7|14256.7|14259.9|14258.9|14255.9|14254.9|125
1643395760000|2022-01-28 18:49:20|14257.9|14256.9|14248.1|14247.1|14258|14257|14242.6|14241.6|277
1643395770000|2022-01-28 18:49:30|14248.2|14247.2|14236.2|14235.2|14248.7|14247.7|14234.9|14233.9|290
1643395780000|2022-01-28 18:49:40|14235.4|14234.4|14241.4|14240.4|14244.2|14243.2|14234.6|14233.6|151
1643395790000|2022-01-28 18:49:50|14241.6|14240.6|14242.1|14241.1|14243.5|14242.5|14240.1|14239.1|91
1643395800000|2022-01-28 18:50:00|14242.2|14241.2|14247.4|14246.4|14247.4|14246.4|14236.6|14235.6|174
1643395810000|2022-01-28 18:50:10|14247|14246|14245.9|14244.9|14248|14247|14243|14242|116
1643395820000|2022-01-28 18:50:20|14245.7|14244.7|14239.9|14238.9|14247.6|14246.6|14239.4|14238.4|142
1643395830000|2022-01-28 18:50:30|14240|14239|14236.2|14235.2|14242.5|14241.5|14233.1|14232.1|146
1643395840000|2022-01-28 18:50:40|14236.1|14235.1|14239.5|14238.5|14242.1|14241.1|14236.1|14235.1|98
1643395850000|2022-01-28 18:50:50|14239.7|14238.7|14240|14239|14240.7|14239.7|14238.4|14237.4|29
1643395860000|2022-01-28 18:51:00|14241.1|14240.1|14240.2|14239.2|14244.7|14243.7|14231.6|14230.6|180
1643395870000|2022-01-28 18:51:10|14240.1|14239.1|14239.2|14238.2|14244.9|14243.9|14238.5|14237.5|85
1643395880000|2022-01-28 18:51:20|14239.1|14238.1|14245.4|14244.4|14247.1|14246.1|14238.4|14237.4|111
1643395890000|2022-01-28 18:51:30|14246.2|14245.2|14244.5|14243.5|14247.1|14246.1|14243.6|14242.6|78
1643395900000|2022-01-28 18:51:40|14245|14244|14246.1|14245.1|14248.4|14247.4|14244.5|14243.5|64
1643395910000|2022-01-28 18:51:50|14246.2|14245.2|14255|14254|14256.4|14255.4|14244.9|14243.9|171
1643395920000|2022-01-28 18:52:00|14254.9|14253.9|14250|14249|14257.4|14256.4|14249.7|14248.7|104
1643395930000|2022-01-28 18:52:10|14249.5|14248.5|14242.9|14241.9|14251.5|14250.5|14240.6|14239.6|182
1643395940000|2022-01-28 18:52:20|14243|14242|14246.1|14245.1|14247|14246|14241.9|14240.9|127
1643395950000|2022-01-28 18:52:30|14246.6|14245.6|14249.6|14248.6|14253|14252|14246.6|14245.6|168
1643395960000|2022-01-28 18:52:40|14250.4|14249.4|14248.6|14247.6|14250.4|14249.4|14244|14243|118
1643395970000|2022-01-28 18:52:50|14248.7|14247.7|14246.5|14245.5|14248.7|14247.7|14244.2|14243.2|125
1643395980000|2022-01-28 18:53:00|14246.2|14245.2|14251.6|14250.6|14255.2|14254.2|14244.9|14243.9|130
1643395990000|2022-01-28 18:53:10|14251.2|14250.2|14250.1|14249.1|14254.9|14253.9|14249.9|14248.9|55
1643396000000|2022-01-28 18:53:20|14250|14249|14251.2|14250.2|14251.9|14250.9|14248|14247|104
1643396010000|2022-01-28 18:53:30|14251.1|14250.1|14249.4|14248.4|14255|14254|14248.7|14247.7|40
1643396020000|2022-01-28 18:53:40|14248.2|14247.2|14250.1|14249.1|14252.5|14251.5|14247.7|14246.7|42
1643396030000|2022-01-28 18:53:50|14250.2|14249.2|14254.7|14253.7|14257.4|14256.4|14249.7|14248.7|125
1643396040000|2022-01-28 18:54:00|14254.4|14253.4|14263.9|14262.9|14265.1|14264.1|14251.2|14250.2|152
1643396050000|2022-01-28 18:54:10|14263.6|14262.6|14262.7|14261.7|14264.6|14263.6|14261.5|14260.5|171
1643396060000|2022-01-28 18:54:20|14263|14262|14258.5|14257.5|14263.2|14262.2|14256.5|14255.5|127
1643396070000|2022-01-28 18:54:30|14258.9|14257.9|14254.2|14253.2|14261|14260|14251.9|14250.9|163
1643396080000|2022-01-28 18:54:40|14253.1|14252.1|14256.2|14255.2|14257.6|14256.6|14253.1|14252.1|112
1643396090000|2022-01-28 18:54:50|14256.1|14255.1|14248.5|14247.5|14258.7|14257.7|14245.4|14244.4|290
1643396100000|2022-01-28 18:55:00|14247.7|14246.7|14246.4|14245.4|14249|14248|14240.9|14239.9|192
1643396110000|2022-01-28 18:55:10|14243.6|14242.6|14247.2|14246.2|14248.6|14247.6|14239.6|14238.6|168
1643396120000|2022-01-28 18:55:20|14247.1|14246.1|14249|14248|14249.9|14248.9|14245.2|14244.2|121
1643396130000|2022-01-28 18:55:30|14248.9|14247.9|14247.4|14246.4|14250.6|14249.6|14245.9|14244.9|71
1643396140000|2022-01-28 18:55:40|14247.5|14246.5|14247.4|14246.4|14249.9|14248.9|14245.4|14244.4|73
1643396150000|2022-01-28 18:55:50|14246.4|14245.4|14253.4|14252.4|14254.4|14253.4|14243.7|14242.7|115
1643396160000|2022-01-28 18:56:00|14252.9|14251.9|14266.1|14265.1|14266.1|14265.1|14251.5|14250.5|310
1643396170000|2022-01-28 18:56:10|14266.2|14265.2|14264.4|14263.4|14267.1|14266.1|14263.1|14262.1|162
1643396180000|2022-01-28 18:56:20|14264.1|14263.1|14259.6|14258.6|14264.5|14263.5|14257.9|14256.9|106
1643396190000|2022-01-28 18:56:30|14260.4|14259.4|14256.1|14255.1|14261.1|14260.1|14256.1|14255.1|132
1643396200000|2022-01-28 18:56:40|14256|14255|14256.1|14255.1|14259.7|14258.7|14255.5|14254.5|92
1643396210000|2022-01-28 18:56:50|14255|14254|14247.5|14246.5|14258|14257|14243.9|14242.9|273
1643396220000|2022-01-28 18:57:00|14247.2|14246.2|14249.2|14248.2|14249.2|14248.2|14239.6|14238.6|245
1643396230000|2022-01-28 18:57:10|14249.1|14248.1|14247.1|14246.1|14250|14249|14244.2|14243.2|86
1643396240000|2022-01-28 18:57:20|14247.2|14246.2|14244|14243|14247.5|14246.5|14243.6|14242.6|57
1643396250000|2022-01-28 18:57:30|14243.9|14242.9|14246.6|14245.6|14249.9|14248.9|14243.7|14242.7|65
1643396260000|2022-01-28 18:57:40|14247.2|14246.2|14246.4|14245.4|14248.5|14247.5|14245.1|14244.1|78
1643396270000|2022-01-28 18:57:50|14246.5|14245.5|14250.9|14249.9|14254.6|14253.6|14244|14243|103
1643396280000|2022-01-28 18:58:00|14251|14250|14258.6|14257.6|14261.6|14260.6|14251|14250|217
1643396290000|2022-01-28 18:58:10|14258.2|14257.2|14260.6|14259.6|14262.9|14261.9|14258.2|14257.2|211
1643396300000|2022-01-28 18:58:20|14260.7|14259.7|14259.7|14258.7|14262.1|14261.1|14257.1|14256.1|157
1643396310000|2022-01-28 18:58:30|14259.6|14258.6|14255.4|14254.4|14266.1|14265.1|14253.4|14252.4|680
1643396320000|2022-01-28 18:58:40|14255.5|14254.5|14254.7|14253.7|14257.4|14256.4|14252.1|14251.1|146
1643396330000|2022-01-28 18:58:50|14254.6|14253.6|14258.1|14257.1|14259|14258|14254.6|14253.6|116
1643396340000|2022-01-28 18:59:00|14258|14257|14263.6|14262.6|14263.6|14262.6|14256.6|14255.6|137
1643396350000|2022-01-28 18:59:10|14263.5|14262.5|14261.2|14260.2|14263.7|14262.7|14257.6|14256.6|114
1643396360000|2022-01-28 18:59:20|14261.4|14260.4|14273.4|14272.4|14273.4|14272.4|14260.7|14259.7|242
1643396370000|2022-01-28 18:59:30|14273|14272|14271.4|14270.4|14275.4|14274.4|14270|14269|142
1643396380000|2022-01-28 18:59:40|14269.7|14268.7|14265.1|14264.1|14272|14271|14264.9|14263.9|183
1643396390000|2022-01-28 18:59:50|14265|14264|14247.4|14246.4|14265|14264|14246.7|14245.7|511
1643396400000|2022-01-28 19:00:00|14247.2|14246.2|14265.7|14264.7|14267.1|14266.1|14245|14244|278
1643396410000|2022-01-28 19:00:10|14265|14264|14282|14281|14286|14285|14264.6|14263.6|620
1643396420000|2022-01-28 19:00:20|14282.6|14281.6|14275.2|14274.2|14282.6|14281.6|14275|14274|197
1643396430000|2022-01-28 19:00:30|14275.1|14274.1|14263.7|14262.7|14276.5|14275.5|14260.6|14259.6|490
1643396440000|2022-01-28 19:00:40|14264.6|14263.6|14262|14261|14266|14265|14259.7|14258.7|175
1643396450000|2022-01-28 19:00:50|14261.2|14260.2|14264.2|14263.2|14265.5|14264.5|14259.9|14258.9|111
1643396460000|2022-01-28 19:01:00|14264.5|14263.5|14270.4|14269.4|14279.6|14278.6|14264.5|14263.5|465
1643396470000|2022-01-28 19:01:10|14270.2|14269.2|14267.1|14266.1|14271.5|14270.5|14264.9|14263.9|124
1643396480000|2022-01-28 19:01:20|14267.4|14266.4|14260.7|14259.7|14270|14269|14259.2|14258.2|266
1643396490000|2022-01-28 19:01:30|14260.5|14259.5|14260.7|14259.7|14264.2|14263.2|14259.2|14258.2|98
1643396500000|2022-01-28 19:01:40|14260.9|14259.9|14259.6|14258.6|14261.9|14260.9|14257.6|14256.6|92
1643396510000|2022-01-28 19:01:50|14260|14259|14261|14260|14263.5|14262.5|14259.4|14258.4|65
1643396520000|2022-01-28 19:02:00|14260.9|14259.9|14257.1|14256.1|14265.2|14264.2|14255.7|14254.7|158
1643396530000|2022-01-28 19:02:10|14256.7|14255.7|14256.5|14255.5|14259.5|14258.5|14254|14253|116
1643396540000|2022-01-28 19:02:20|14256.7|14255.7|14257.2|14256.2|14261.2|14260.2|14254.6|14253.6|108
1643396550000|2022-01-28 19:02:30|14259.5|14258.5|14258.5|14257.5|14260.5|14259.5|14256.7|14255.7|72
1643396560000|2022-01-28 19:02:40|14258.4|14257.4|14251.9|14250.9|14258.7|14257.7|14251.2|14250.2|116
1643396570000|2022-01-28 19:02:50|14251.7|14250.7|14233.6|14232.6|14252.5|14251.5|14231.9|14230.9|442
1643396580000|2022-01-28 19:03:00|14233.7|14232.7|14241.6|14240.6|14242.4|14241.4|14233.7|14232.7|223
1643396590000|2022-01-28 19:03:10|14241.5|14240.5|14232.4|14231.4|14244.1|14243.1|14231.1|14230.1|308
1643396600000|2022-01-28 19:03:20|14232.6|14231.6|14235.2|14234.2|14237.1|14236.1|14230.5|14229.5|165
1643396610000|2022-01-28 19:03:30|14235.4|14234.4|14232.7|14231.7|14236.5|14235.5|14231.5|14230.5|143
1643396620000|2022-01-28 19:03:40|14231.7|14230.7|14235.7|14234.7|14238|14237|14231.7|14230.7|77
1643396630000|2022-01-28 19:03:50|14236.5|14235.5|14240.4|14239.4|14244.1|14243.1|14235.1|14234.1|116
1643396640000|2022-01-28 19:04:00|14240.7|14239.7|14242.2|14241.2|14246|14245|14237.5|14236.5|141
1643396650000|2022-01-28 19:04:10|14242.1|14241.1|14236.9|14235.9|14244.5|14243.5|14234.1|14233.1|175
1643396660000|2022-01-28 19:04:20|14236.4|14235.4|14240.2|14239.2|14242.5|14241.5|14235.4|14234.4|93
1643396670000|2022-01-28 19:04:30|14240.1|14239.1|14237.2|14236.2|14241|14240|14234.4|14233.4|104
1643396680000|2022-01-28 19:04:40|14237.4|14236.4|14236.5|14235.5|14239.7|14238.7|14235.9|14234.9|84
1643396690000|2022-01-28 19:04:50|14236.2|14235.2|14224|14223|14236.2|14235.2|14223.1|14222.1|386
1643396700000|2022-01-28 19:05:00|14224.4|14223.4|14216.1|14215.1|14225.6|14224.6|14213.5|14212.5|860
1643396710000|2022-01-28 19:05:10|14216.6|14215.6|14217.1|14216.1|14217.5|14216.5|14212|14211|397
1643396720000|2022-01-28 19:05:20|14217.4|14216.4|14221.1|14220.1|14221.6|14220.6|14216.1|14215.1|166
1643396730000|2022-01-28 19:05:30|14220.5|14219.5|14212.5|14211.5|14221.7|14220.7|14211.6|14210.6|198
1643396740000|2022-01-28 19:05:40|14212.4|14211.4|14217.6|14216.6|14218.9|14217.9|14212.2|14211.2|111
1643396750000|2022-01-28 19:05:50|14217.5|14216.5|14218.5|14217.5|14219.4|14218.4|14217|14216|87
1643396760000|2022-01-28 19:06:00|14218.6|14217.6|14207.5|14206.5|14224.4|14223.4|14204.5|14203.5|441
1643396770000|2022-01-28 19:06:10|14207.4|14206.4|14205.2|14204.2|14212.2|14211.2|14205.1|14204.1|205
1643396780000|2022-01-28 19:06:20|14205.1|14204.1|14199.4|14198.4|14205.7|14204.7|14199.1|14198.1|299
1643396790000|2022-01-28 19:06:30|14199.5|14198.5|14185.6|14184.6|14199.9|14198.9|14184.7|14183.7|764
1643396800000|2022-01-28 19:06:40|14186|14185|14188.6|14187.6|14190.5|14189.5|14184.5|14183.5|325
1643396810000|2022-01-28 19:06:50|14188|14187|14189.7|14188.7|14190.5|14189.5|14186.6|14185.6|253
1643396820000|2022-01-28 19:07:00|14189.9|14188.9|14183.1|14182.1|14191.7|14190.7|14182.1|14181.1|287
1643396830000|2022-01-28 19:07:10|14183|14182|14184.4|14183.4|14188|14187|14182.5|14181.5|217
1643396840000|2022-01-28 19:07:20|14184.1|14183.1|14182|14181|14185.5|14184.5|14179.2|14178.2|274
1643396850000|2022-01-28 19:07:30|14181.6|14180.6|14180.1|14179.1|14183.1|14182.1|14175.1|14174.1|464
1643396860000|2022-01-28 19:07:40|14179.4|14178.4|14185|14184|14185|14184|14179.4|14178.4|171
1643396870000|2022-01-28 19:07:50|14184.4|14183.4|14170.7|14169.7|14184.9|14183.9|14168.6|14167.6|405
1643396880000|2022-01-28 19:08:00|14170.5|14169.5|14178.4|14177.4|14178.9|14177.9|14170.4|14169.4|338
1643396890000|2022-01-28 19:08:10|14179.2|14178.2|14177.1|14176.1|14181.9|14180.9|14176|14175|148
1643396900000|2022-01-28 19:08:20|14177.2|14176.2|14178.6|14177.6|14179.7|14178.7|14176.5|14175.5|131
1643396910000|2022-01-28 19:08:30|14178.5|14177.5|14169.7|14168.7|14179.7|14178.7|14168.6|14167.6|237
1643396920000|2022-01-28 19:08:40|14169.6|14168.6|14171|14170|14173|14172|14168.2|14167.2|231
1643396930000|2022-01-28 19:08:50|14170.6|14169.6|14174.5|14173.5|14178.1|14177.1|14169.6|14168.6|278
1643396940000|2022-01-28 19:09:00|14174.4|14173.4|14178.4|14177.4|14180.4|14179.4|14173.6|14172.6|139
1643396950000|2022-01-28 19:09:10|14177.9|14176.9|14176.1|14175.1|14179|14178|14170.7|14169.7|113
1643396960000|2022-01-28 19:09:20|14175.7|14174.7|14179.9|14178.9|14181.2|14180.2|14174.4|14173.4|120
1643396970000|2022-01-28 19:09:30|14179.4|14178.4|14181.6|14180.6|14184.2|14183.2|14177.5|14176.5|314
1643396980000|2022-01-28 19:09:40|14181.7|14180.7|14178.5|14177.5|14183.9|14182.9|14178.2|14177.2|93
1643396990000|2022-01-28 19:09:50|14178.4|14177.4|14179.1|14178.1|14181.2|14180.2|14177.5|14176.5|110
1643397000000|2022-01-28 19:10:00|14179.6|14178.6|14172.9|14171.9|14180.9|14179.9|14172|14171|179
1643397010000|2022-01-28 19:10:10|14173|14172|14177.2|14176.2|14180.2|14179.2|14171.9|14170.9|148
1643397020000|2022-01-28 19:10:20|14177.1|14176.1|14182.1|14181.1|14186.9|14185.9|14177|14176|234
1643397030000|2022-01-28 19:10:30|14182.9|14181.9|14180.9|14179.9|14186.5|14185.5|14179.2|14178.2|204
1643397040000|2022-01-28 19:10:40|14179.7|14178.7|14182|14181|14185.2|14184.2|14178.7|14177.7|234
1643397050000|2022-01-28 19:10:50|14181.9|14180.9|14184.2|14183.2|14184.5|14183.5|14179.9|14178.9|97
1643397060000|2022-01-28 19:11:00|14183.5|14182.5|14180.5|14179.5|14184.6|14183.6|14178.2|14177.2|132
1643397070000|2022-01-28 19:11:10|14180.6|14179.6|14173|14172|14181.6|14180.6|14172.6|14171.6|159
1643397080000|2022-01-28 19:11:20|14172.9|14171.9|14159.1|14158.1|14172.9|14171.9|14157.6|14156.6|614
1643397090000|2022-01-28 19:11:30|14159.2|14158.2|14160.4|14159.4|14160.4|14159.4|14151.5|14150.5|772
1643397100000|2022-01-28 19:11:40|14160.9|14159.9|14160.2|14159.2|14164.9|14163.9|14159.6|14158.6|235
1643397110000|2022-01-28 19:11:50|14160.1|14159.1|14163|14162|14164.2|14163.2|14160.1|14159.1|102
1643397120000|2022-01-28 19:12:00|14162.7|14161.7|14158.5|14157.5|14165.4|14164.4|14158.5|14157.5|156
1643397130000|2022-01-28 19:12:10|14159.1|14158.1|14164.5|14163.5|14164.5|14163.5|14159|14158|101
1643397140000|2022-01-28 19:12:20|14164.6|14163.6|14163.7|14162.7|14166.5|14165.5|14161|14160|134
1643397150000|2022-01-28 19:12:30|14163.6|14162.6|14165.5|14164.5|14166.9|14165.9|14162.9|14161.9|97
1643397160000|2022-01-28 19:12:40|14164.7|14163.7|14163|14162|14165.7|14164.7|14159.4|14158.4|167
1643397170000|2022-01-28 19:12:50|14163.1|14162.1|14166.9|14165.9|14167|14166|14159.2|14158.2|77
1643397180000|2022-01-28 19:13:00|14166.5|14165.5|14165.9|14164.9|14167.6|14166.6|14163.5|14162.5|101
1643397190000|2022-01-28 19:13:10|14165.6|14164.6|14165|14164|14167.9|14166.9|14163.1|14162.1|112
1643397200000|2022-01-28 19:13:20|14165.1|14164.1|14162.5|14161.5|14166|14165|14162.4|14161.4|81
1643397210000|2022-01-28 19:13:30|14162.6|14161.6|14156.6|14155.6|14164.1|14163.1|14156.6|14155.6|101
1643397220000|2022-01-28 19:13:40|14156.7|14155.7|14158.9|14157.9|14162.6|14161.6|14156.6|14155.6|92
1643397230000|2022-01-28 19:13:50|14158.4|14157.4|14159.9|14158.9|14160.5|14159.5|14156.9|14155.9|87
1643397240000|2022-01-28 19:14:00|14160|14159|14159.7|14158.7|14160.9|14159.9|14154.9|14153.9|107
1643397250000|2022-01-28 19:14:10|14159.4|14158.4|14161|14160|14162|14161|14157.6|14156.6|86
1643397260000|2022-01-28 19:14:20|14160.9|14159.9|14155.4|14154.4|14160.9|14159.9|14152.9|14151.9|198
1643397270000|2022-01-28 19:14:30|14155.1|14154.1|14147.7|14146.7|14155.2|14154.2|14144.5|14143.5|382
1643397280000|2022-01-28 19:14:40|14147.6|14146.6|14146.5|14145.5|14148.9|14147.9|14144.7|14143.7|235
1643397290000|2022-01-28 19:14:50|14146.6|14145.6|14141.6|14140.6|14146.6|14145.6|14138.2|14137.2|386
1643397300000|2022-01-28 19:15:00|14141.7|14140.7|14136.5|14135.5|14143.7|14142.7|14135.9|14134.9|362
1643397310000|2022-01-28 19:15:10|14136.4|14135.4|14140.7|14139.7|14141.7|14140.7|14133.1|14132.1|366
1643397320000|2022-01-28 19:15:20|14140.6|14139.6|14136.6|14135.6|14141.1|14140.1|14134.1|14133.1|209
1643397330000|2022-01-28 19:15:30|14135.7|14134.7|14134.2|14133.2|14137.2|14136.2|14132.7|14131.7|184
1643397340000|2022-01-28 19:15:40|14135.4|14134.4|14136|14135|14138|14137|14134.7|14133.7|150
1643397350000|2022-01-28 19:15:50|14136.2|14135.2|14139.5|14138.5|14140|14139|14135.2|14134.2|179
1643397360000|2022-01-28 19:16:00|14139.4|14138.4|14133.5|14132.5|14139.6|14138.6|14132.5|14131.5|288
1643397370000|2022-01-28 19:16:10|14133.6|14132.6|14129.7|14128.7|14135.5|14134.5|14127.1|14126.1|317
1643397380000|2022-01-28 19:16:20|14128.9|14127.9|14128.4|14127.4|14132.2|14131.2|14127.9|14126.9|202
1643397390000|2022-01-28 19:16:30|14128.1|14127.1|14130.5|14129.5|14133|14132|14127.7|14126.7|157
1643397400000|2022-01-28 19:16:40|14130.4|14129.4|14133.9|14132.9|14135|14134|14128.5|14127.5|141
1643397410000|2022-01-28 19:16:50|14134.6|14133.6|14129|14128|14135.5|14134.5|14128.1|14127.1|127
1643397420000|2022-01-28 19:17:00|14129.1|14128.1|14141|14140|14142.2|14141.2|14128.6|14127.6|206
1643397430000|2022-01-28 19:17:10|14141.2|14140.2|14142.5|14141.5|14144.9|14143.9|14138.9|14137.9|248
1643397440000|2022-01-28 19:17:20|14143.1|14142.1|14146.6|14145.6|14148.7|14147.7|14141.4|14140.4|207
1643397450000|2022-01-28 19:17:30|14146.4|14145.4|14144.4|14143.4|14149.5|14148.5|14143.1|14142.1|543
1643397460000|2022-01-28 19:17:40|14144.2|14143.2|14144|14143|14149|14148|14142.1|14141.1|259
1643397470000|2022-01-28 19:17:50|14143.6|14142.6|14139.7|14138.7|14144.1|14143.1|14138.9|14137.9|165
1643397480000|2022-01-28 19:18:00|14140|14139|14143.5|14142.5|14144.6|14143.6|14140|14139|147
1643397490000|2022-01-28 19:18:10|14143.6|14142.6|14143.4|14142.4|14146.7|14145.7|14141.9|14140.9|126
1643397500000|2022-01-28 19:18:20|14143.1|14142.1|14138.6|14137.6|14143.5|14142.5|14136.9|14135.9|225
1643397510000|2022-01-28 19:18:30|14138.5|14137.5|14136.5|14135.5|14141.4|14140.4|14134.4|14133.4|140
1643397520000|2022-01-28 19:18:40|14136.9|14135.9|14135.7|14134.7|14138.4|14137.4|14134|14133|116
1643397530000|2022-01-28 19:18:50|14136.1|14135.1|14138.9|14137.9|14139.6|14138.6|14136|14135|87
1643397540000|2022-01-28 19:19:00|14138.6|14137.6|14136.7|14135.7|14139.6|14138.6|14135.4|14134.4|153
1643397550000|2022-01-28 19:19:10|14136.6|14135.6|14136.7|14135.7|14137.9|14136.9|14134|14133|172
1643397560000|2022-01-28 19:19:20|14136.4|14135.4|14131|14130|14136.9|14135.9|14131|14130|188
1643397570000|2022-01-28 19:19:30|14131.5|14130.5|14129.7|14128.7|14131.7|14130.7|14128.5|14127.5|265
1643397580000|2022-01-28 19:19:40|14129.9|14128.9|14138.4|14137.4|14138.4|14137.4|14129.9|14128.9|214
1643397590000|2022-01-28 19:19:50|14138.2|14137.2|14134.1|14133.1|14138.2|14137.2|14131.9|14130.9|95
1643397600000|2022-01-28 19:20:00|14134.7|14133.7|14132.5|14131.5|14134.9|14133.9|14131.6|14130.6|141
1643397610000|2022-01-28 19:20:10|14132.7|14131.7|14131.1|14130.1|14133.6|14132.6|14131|14130|122
1643397620000|2022-01-28 19:20:20|14131.2|14130.2|14123|14122|14134.6|14133.6|14123|14122|422
1643397630000|2022-01-28 19:20:30|14123.1|14122.1|14120.7|14119.7|14123.9|14122.9|14118.5|14117.5|524
1643397640000|2022-01-28 19:20:40|14120.9|14119.9|14120.4|14119.4|14121.1|14120.1|14116.4|14115.4|431
1643397650000|2022-01-28 19:20:50|14122.5|14121.5|14129|14128|14129.9|14128.9|14120.9|14119.9|392
1643397660000|2022-01-28 19:21:00|14129.1|14128.1|14119.9|14118.9|14129.1|14128.1|14119.1|14118.1|157
1643397670000|2022-01-28 19:21:10|14119.7|14118.7|14117.4|14116.4|14124.6|14123.6|14116.9|14115.9|162
1643397680000|2022-01-28 19:21:20|14118.4|14117.4|14121.9|14120.9|14123.1|14122.1|14117.5|14116.5|186
1643397690000|2022-01-28 19:21:30|14121.5|14120.5|14117.9|14116.9|14122.2|14121.2|14116|14115|236
1643397700000|2022-01-28 19:21:40|14117.6|14116.6|14118.1|14117.1|14119.4|14118.4|14116.7|14115.7|133
1643397710000|2022-01-28 19:21:50|14118|14117|14123.7|14122.7|14124.1|14123.1|14117.5|14116.5|184
1643397720000|2022-01-28 19:22:00|14123.6|14122.6|14118.9|14117.9|14124.4|14123.4|14118.4|14117.4|261
1643397730000|2022-01-28 19:22:10|14118.7|14117.7|14122.9|14121.9|14123|14122|14117.2|14116.2|138
1643397740000|2022-01-28 19:22:20|14122.7|14121.7|14120.4|14119.4|14122.9|14121.9|14115.7|14114.7|125
1643397750000|2022-01-28 19:22:30|14120.2|14119.2|14122.1|14121.1|14122.5|14121.5|14118.5|14117.5|105
1643397760000|2022-01-28 19:22:40|14118.9|14117.9|14123|14122|14123.5|14122.5|14118.6|14117.6|325
1643397770000|2022-01-28 19:22:50|14123.1|14122.1|14119.9|14118.9|14123.4|14122.4|14119.2|14118.2|106
1643397780000|2022-01-28 19:23:00|14119.7|14118.7|14108.9|14107.9|14121.4|14120.4|14108.9|14107.9|269
1643397790000|2022-01-28 19:23:10|14108.7|14107.7|14109.6|14108.6|14109.7|14108.7|14103.4|14102.4|396
1643397800000|2022-01-28 19:23:20|14109.4|14108.4|14123.5|14122.5|14124.1|14123.1|14109.4|14108.4|397
1643397810000|2022-01-28 19:23:30|14123.6|14122.6|14123|14122|14124.5|14123.5|14119.1|14118.1|166
1643397820000|2022-01-28 19:23:40|14123.4|14122.4|14121.6|14120.6|14125.1|14124.1|14121.5|14120.5|212
1643397830000|2022-01-28 19:23:50|14122.1|14121.1|14120.6|14119.6|14122.1|14121.1|14115.9|14114.9|146
1643397840000|2022-01-28 19:24:00|14120.2|14119.2|14122.6|14121.6|14125.7|14124.7|14118|14117|229
1643397850000|2022-01-28 19:24:10|14122.5|14121.5|14119.1|14118.1|14124.9|14123.9|14119.1|14118.1|206
1643397860000|2022-01-28 19:24:20|14119|14118|14113.9|14112.9|14119.1|14118.1|14110.1|14109.1|217
1643397870000|2022-01-28 19:24:30|14113.7|14112.7|14105.7|14104.7|14113.7|14112.7|14104.1|14103.1|247
1643397880000|2022-01-28 19:24:40|14106.4|14105.4|14093.4|14092.4|14106.5|14105.5|14092|14091|486
1643397890000|2022-01-28 19:24:50|14093.1|14092.1|14090.2|14089.2|14094.1|14093.1|14088.1|14087.1|387
1643397900000|2022-01-28 19:25:00|14090.4|14089.4|14099.9|14098.9|14100.6|14099.6|14088.6|14087.6|460
1643397910000|2022-01-28 19:25:10|14100.2|14099.2|14103.1|14102.1|14106.2|14105.2|14097.6|14096.6|343
1643397920000|2022-01-28 19:25:20|14103.4|14102.4|14093.2|14092.2|14105.1|14104.1|14092.7|14091.7|402
1643397930000|2022-01-28 19:25:30|14093.4|14092.4|14101.9|14100.9|14105.1|14104.1|14092|14091|161
1643397940000|2022-01-28 19:25:40|14102|14101|14106.9|14105.9|14109.4|14108.4|14101.9|14100.9|210
1643397950000|2022-01-28 19:25:50|14107.1|14106.1|14105.1|14104.1|14107.1|14106.1|14103|14102|137
1643397960000|2022-01-28 19:26:00|14105.4|14104.4|14108.6|14107.6|14110.5|14109.5|14098.6|14097.6|416
1643397970000|2022-01-28 19:26:10|14108.7|14107.7|14105.1|14104.1|14109.1|14108.1|14101.9|14100.9|128
1643397980000|2022-01-28 19:26:20|14104.7|14103.7|14105.7|14104.7|14109.4|14108.4|14104.6|14103.6|164
1643397990000|2022-01-28 19:26:30|14106.4|14105.4|14097|14096|14106.4|14105.4|14094.9|14093.9|169
1643398000000|2022-01-28 19:26:40|14097.2|14096.2|14103.2|14102.2|14105.4|14104.4|14096.9|14095.9|139
1643398010000|2022-01-28 19:26:50|14102.5|14101.5|14119|14118|14119.1|14118.1|14100|14099|342
1643398020000|2022-01-28 19:27:00|14119.2|14118.2|14119.9|14118.9|14122.4|14121.4|14116|14115|236
1643398030000|2022-01-28 19:27:10|14120|14119|14116.1|14115.1|14120.1|14119.1|14113.9|14112.9|223
1643398040000|2022-01-28 19:27:20|14116|14115|14112.6|14111.6|14116|14115|14111.9|14110.9|229
1643398050000|2022-01-28 19:27:30|14113.1|14112.1|14112.2|14111.2|14115|14114|14109.9|14108.9|213
1643398060000|2022-01-28 19:27:40|14112.6|14111.6|14121.4|14120.4|14121.7|14120.7|14109.6|14108.6|267
1643398070000|2022-01-28 19:27:50|14121.5|14120.5|14113.9|14112.9|14121.5|14120.5|14112.6|14111.6|140
1643398080000|2022-01-28 19:28:00|14113.7|14112.7|14115.9|14114.9|14116|14115|14110.7|14109.7|219
1643398090000|2022-01-28 19:28:10|14117.2|14116.2|14114.9|14113.9|14117.2|14116.2|14113.7|14112.7|202
1643398100000|2022-01-28 19:28:20|14114.6|14113.6|14117.7|14116.7|14118.4|14117.4|14110.1|14109.1|207
1643398110000|2022-01-28 19:28:30|14117.9|14116.9|14115.5|14114.5|14120.2|14119.2|14114.1|14113.1|176
1643398120000|2022-01-28 19:28:40|14115.7|14114.7|14115.1|14114.1|14116.6|14115.6|14113.4|14112.4|135
1643398130000|2022-01-28 19:28:50|14114.2|14113.2|14112.6|14111.6|14114.5|14113.5|14110.1|14109.1|152
1643398140000|2022-01-28 19:29:00|14113.4|14112.4|14108.9|14107.9|14113.4|14112.4|14103.6|14102.6|286
1643398150000|2022-01-28 19:29:10|14108.1|14107.1|14110.6|14109.6|14112.5|14111.5|14105|14104|147
1643398160000|2022-01-28 19:29:20|14110.7|14109.7|14115.9|14114.9|14117.6|14116.6|14110.7|14109.7|171
1643398170000|2022-01-28 19:29:30|14116|14115|14112|14111|14117.5|14116.5|14109.1|14108.1|140
1643398180000|2022-01-28 19:29:40|14112.1|14111.1|14108.9|14107.9|14113|14112|14104|14103|126
1643398190000|2022-01-28 19:29:50|14108.7|14107.7|14109.4|14108.4|14109.4|14108.4|14105|14104|146
1643398200000|2022-01-28 19:30:00|14109.5|14108.5|14093.9|14092.9|14109.5|14108.5|14091.7|14090.7|653
1643398210000|2022-01-28 19:30:10|14094.1|14093.1|14081.2|14080.2|14095.5|14094.5|14080.4|14079.4|706
1643398220000|2022-01-28 19:30:20|14080.7|14079.7|14080|14079|14083.5|14082.5|14075.4|14074.4|559
1643398230000|2022-01-28 19:30:30|14081.1|14080.1|14078.1|14077.1|14083|14082|14077.1|14076.1|426
1643398240000|2022-01-28 19:30:40|14078.2|14077.2|14090|14089|14092.2|14091.2|14076.9|14075.9|219
1643398250000|2022-01-28 19:30:50|14089.5|14088.5|14090.7|14089.7|14094.7|14093.7|14088.7|14087.7|245
1643398260000|2022-01-28 19:31:00|14091|14090|14094|14093|14094.7|14093.7|14087.1|14086.1|178
1643398270000|2022-01-28 19:31:10|14093.9|14092.9|14114.4|14113.4|14115.9|14114.9|14093.7|14092.7|433
1643398280000|2022-01-28 19:31:20|14114.1|14113.1|14112.4|14111.4|14115.4|14114.4|14109.9|14108.9|286
1643398290000|2022-01-28 19:31:30|14111.6|14110.6|14110.6|14109.6|14112|14111|14107.1|14106.1|158
1643398300000|2022-01-28 19:31:40|14110.9|14109.9|14113.6|14112.6|14115.7|14114.7|14107.7|14106.7|185
1643398310000|2022-01-28 19:31:50|14113.7|14112.7|14120|14119|14120|14119|14113.4|14112.4|317
1643398320000|2022-01-28 19:32:00|14120.2|14119.2|14112.4|14111.4|14122|14121|14111.6|14110.6|308
1643398330000|2022-01-28 19:32:10|14112.2|14111.2|14114.7|14113.7|14114.7|14113.7|14110.6|14109.6|252
1643398340000|2022-01-28 19:32:20|14114.4|14113.4|14117|14116|14119.6|14118.6|14113.4|14112.4|160
1643398350000|2022-01-28 19:32:30|14116.9|14115.9|14127.4|14126.4|14128.5|14127.5|14116.4|14115.4|380
1643398360000|2022-01-28 19:32:40|14128.1|14127.1|14130.4|14129.4|14131.9|14130.9|14128.1|14127.1|322
1643398370000|2022-01-28 19:32:50|14130|14129|14130.1|14129.1|14132.7|14131.7|14125.7|14124.7|248
1643398380000|2022-01-28 19:33:00|14130.2|14129.2|14123.6|14122.6|14131.6|14130.6|14123.6|14122.6|173
1643398390000|2022-01-28 19:33:10|14123.9|14122.9|14123.9|14122.9|14125.4|14124.4|14120.6|14119.6|149
1643398400000|2022-01-28 19:33:20|14124.1|14123.1|14118.1|14117.1|14124.4|14123.4|14117.6|14116.6|199
1643398410000|2022-01-28 19:33:30|14118.9|14117.9|14118.1|14117.1|14120.1|14119.1|14116.6|14115.6|180
1643398420000|2022-01-28 19:33:40|14118|14117|14113.5|14112.5|14118.1|14117.1|14112.5|14111.5|214
1643398430000|2022-01-28 19:33:50|14113.4|14112.4|14118.7|14117.7|14119|14118|14113.4|14112.4|164
1643398440000|2022-01-28 19:34:00|14118.6|14117.6|14120.2|14119.2|14124.5|14123.5|14118.5|14117.5|238
1643398450000|2022-01-28 19:34:10|14120.1|14119.1|14114.9|14113.9|14122.9|14121.9|14114.9|14113.9|139
1643398460000|2022-01-28 19:34:20|14114.1|14113.1|14117.6|14116.6|14119.9|14118.9|14112.9|14111.9|128
1643398470000|2022-01-28 19:34:30|14117.4|14116.4|14121.6|14120.6|14122.7|14121.7|14115.9|14114.9|122
1643398480000|2022-01-28 19:34:40|14121.5|14120.5|14115.6|14114.6|14122.7|14121.7|14112.6|14111.6|151
1643398490000|2022-01-28 19:34:50|14115.7|14114.7|14108.6|14107.6|14117.4|14116.4|14103.5|14102.5|468
1643398500000|2022-01-28 19:35:00|14107.9|14106.9|14119.9|14118.9|14119.9|14118.9|14103.9|14102.9|238
1643398510000|2022-01-28 19:35:10|14119.4|14118.4|14115.9|14114.9|14121.4|14120.4|14111.9|14110.9|190
1643398520000|2022-01-28 19:35:20|14116|14115|14116.9|14115.9|14121.6|14120.6|14114.2|14113.2|133
1643398530000|2022-01-28 19:35:30|14116.7|14115.7|14113.4|14112.4|14117.5|14116.5|14111.6|14110.6|100
1643398540000|2022-01-28 19:35:40|14113.2|14112.2|14116.4|14115.4|14118.4|14117.4|14110.4|14109.4|115
1643398550000|2022-01-28 19:35:50|14116.2|14115.2|14116.9|14115.9|14120.4|14119.4|14115|14114|79
1643398560000|2022-01-28 19:36:00|14116.7|14115.7|14123.2|14122.2|14124.6|14123.6|14115.7|14114.7|160
1643398570000|2022-01-28 19:36:10|14123.4|14122.4|14114.1|14113.1|14123.6|14122.6|14114|14113|154
1643398580000|2022-01-28 19:36:20|14114.6|14113.6|14117.4|14116.4|14117.6|14116.6|14112.5|14111.5|80
1643398590000|2022-01-28 19:36:30|14116.9|14115.9|14121.9|14120.9|14123|14122|14115.2|14114.2|157
1643398600000|2022-01-28 19:36:40|14121.7|14120.7|14120.5|14119.5|14124.4|14123.4|14117.4|14116.4|118
1643398610000|2022-01-28 19:36:50|14120.6|14119.6|14126.4|14125.4|14132.1|14131.1|14120|14119|332
1643398620000|2022-01-28 19:37:00|14126.7|14125.7|14118.1|14117.1|14127.1|14126.1|14116.9|14115.9|174
1643398630000|2022-01-28 19:37:10|14118.2|14117.2|14117.7|14116.7|14120.4|14119.4|14112.7|14111.7|162
1643398640000|2022-01-28 19:37:20|14117.6|14116.6|14116.1|14115.1|14121.4|14120.4|14114.6|14113.6|80
1643398650000|2022-01-28 19:37:30|14116|14115|14111.2|14110.2|14117.4|14116.4|14111.1|14110.1|86
1643398660000|2022-01-28 19:37:40|14111.4|14110.4|14118|14117|14118.2|14117.2|14108.2|14107.2|182
1643398670000|2022-01-28 19:37:50|14118.7|14117.7|14115.2|14114.2|14119|14118|14113.1|14112.1|74
1643398680000|2022-01-28 19:38:00|14114.2|14113.2|14114|14113|14119|14118|14109.4|14108.4|280
1643398690000|2022-01-28 19:38:10|14114.1|14113.1|14111.9|14110.9|14114.5|14113.5|14111.2|14110.2|66
1643398700000|2022-01-28 19:38:20|14111.6|14110.6|14115.9|14114.9|14117.7|14116.7|14108.5|14107.5|56
1643398710000|2022-01-28 19:38:30|14115.6|14114.6|14116|14115|14118.7|14117.7|14113.9|14112.9|67
1643398720000|2022-01-28 19:38:40|14115.7|14114.7|14114.7|14113.7|14118|14117|14112.9|14111.9|78
1643398730000|2022-01-28 19:38:50|14114.9|14113.9|14108.7|14107.7|14117.7|14116.7|14106.6|14105.6|150
1643398740000|2022-01-28 19:39:00|14107.9|14106.9|14109.4|14108.4|14113.6|14112.6|14107.1|14106.1|92
1643398750000|2022-01-28 19:39:10|14109.7|14108.7|14111.9|14110.9|14113.7|14112.7|14108.4|14107.4|71
1643398760000|2022-01-28 19:39:20|14112|14111|14116.1|14115.1|14120.1|14119.1|14111.9|14110.9|134
1643398770000|2022-01-28 19:39:30|14116.2|14115.2|14104.6|14103.6|14116.2|14115.2|14104.6|14103.6|147
1643398780000|2022-01-28 19:39:40|14103.9|14102.9|14100.7|14099.7|14104.2|14103.2|14096.4|14095.4|257
1643398790000|2022-01-28 19:39:50|14100.2|14099.2|14122.5|14121.5|14122.6|14121.6|14099.6|14098.6|392
1643398800000|2022-01-28 19:40:00|14123.9|14122.9|14144.9|14143.9|14148.2|14147.2|14122.7|14121.7|953
1643398810000|2022-01-28 19:40:10|14146.1|14145.1|14148.1|14147.1|14154.2|14153.2|14146.1|14145.1|619
1643398820000|2022-01-28 19:40:20|14148.6|14147.6|14138.9|14137.9|14149.5|14148.5|14134.1|14133.1|366
1643398830000|2022-01-28 19:40:30|14139.2|14138.2|14137.2|14136.2|14139.9|14138.9|14136.1|14135.1|179
1643398840000|2022-01-28 19:40:40|14136.6|14135.6|14134.5|14133.5|14137.4|14136.4|14131.1|14130.1|257
1643398850000|2022-01-28 19:40:50|14134.6|14133.6|14136.6|14135.6|14140.6|14139.6|14133.4|14132.4|303
1643398860000|2022-01-28 19:41:00|14136.4|14135.4|14146.6|14145.6|14148|14147|14134.9|14133.9|248
1643398870000|2022-01-28 19:41:10|14146|14145|14143.7|14142.7|14148.2|14147.2|14141.2|14140.2|579
1643398880000|2022-01-28 19:41:20|14143.6|14142.6|14139.9|14138.9|14144.6|14143.6|14139.1|14138.1|311
1643398890000|2022-01-28 19:41:30|14139.7|14138.7|14147.9|14146.9|14147.9|14146.9|14139.5|14138.5|129
1643398900000|2022-01-28 19:41:40|14150.7|14149.7|14147.9|14146.9|14152.9|14151.9|14146.9|14145.9|402
1643398910000|2022-01-28 19:41:50|14148.2|14147.2|14152.6|14151.6|14152.9|14151.9|14144.9|14143.9|153
1643398920000|2022-01-28 19:42:00|14152.7|14151.7|14159.7|14158.7|14163.1|14162.1|14150.2|14149.2|462
1643398930000|2022-01-28 19:42:10|14159.9|14158.9|14167.2|14166.2|14167.2|14166.2|14157.7|14156.7|392
1643398940000|2022-01-28 19:42:20|14166.9|14165.9|14181.5|14180.5|14181.5|14180.5|14164.6|14163.6|553
1643398950000|2022-01-28 19:42:30|14181.2|14180.2|14178.7|14177.7|14182.2|14181.2|14175.6|14174.6|427
1643398960000|2022-01-28 19:42:40|14178.6|14177.6|14175.2|14174.2|14180|14179|14171.6|14170.6|334
1643398970000|2022-01-28 19:42:50|14175.7|14174.7|14170.6|14169.6|14175.9|14174.9|14168|14167|156
1643398980000|2022-01-28 19:43:00|14170.4|14169.4|14172.9|14171.9|14175.1|14174.1|14168.5|14167.5|144
1643398990000|2022-01-28 19:43:10|14172.7|14171.7|14167.7|14166.7|14174|14173|14164.9|14163.9|202
1643399000000|2022-01-28 19:43:20|14167.6|14166.6|14162.4|14161.4|14168.4|14167.4|14160.2|14159.2|203
1643399010000|2022-01-28 19:43:30|14161.9|14160.9|14165.6|14164.6|14168.7|14167.7|14161.9|14160.9|198
1643399020000|2022-01-28 19:43:40|14165.7|14164.7|14164.2|14163.2|14167.1|14166.1|14162.4|14161.4|126
1643399030000|2022-01-28 19:43:50|14164.4|14163.4|14169|14168|14169.9|14168.9|14164.4|14163.4|152
1643399040000|2022-01-28 19:44:00|14169.1|14168.1|14169.1|14168.1|14174.9|14173.9|14166.1|14165.1|304
1643399050000|2022-01-28 19:44:10|14169|14168|14171.6|14170.6|14175.6|14174.6|14169|14168|290
1643399060000|2022-01-28 19:44:20|14171.7|14170.7|14174.9|14173.9|14174.9|14173.9|14169.7|14168.7|102
1643399070000|2022-01-28 19:44:30|14174.1|14173.1|14176.6|14175.6|14178.2|14177.2|14171.6|14170.6|192
1643399080000|2022-01-28 19:44:40|14176.7|14175.7|14172.6|14171.6|14178.6|14177.6|14172.4|14171.4|196
1643399090000|2022-01-28 19:44:50|14172.7|14171.7|14171.2|14170.2|14174.5|14173.5|14169.2|14168.2|203
1643399100000|2022-01-28 19:45:00|14170.9|14169.9|14178.4|14177.4|14182.1|14181.1|14170.9|14169.9|328
1643399110000|2022-01-28 19:45:10|14178.6|14177.6|14171.2|14170.2|14178.6|14177.6|14169.9|14168.9|187
1643399120000|2022-01-28 19:45:20|14171.4|14170.4|14165.6|14164.6|14173.2|14172.2|14163.4|14162.4|200
1643399130000|2022-01-28 19:45:30|14165.5|14164.5|14166.4|14165.4|14168.7|14167.7|14164.6|14163.6|112
1643399140000|2022-01-28 19:45:40|14166.1|14165.1|14165|14164|14167.9|14166.9|14164.5|14163.5|104
1643399150000|2022-01-28 19:45:50|14166.1|14165.1|14166.6|14165.6|14167.5|14166.5|14164.4|14163.4|68
1643399160000|2022-01-28 19:46:00|14166.7|14165.7|14169.9|14168.9|14172.6|14171.6|14166.2|14165.2|182
1643399170000|2022-01-28 19:46:10|14170.2|14169.2|14162.6|14161.6|14170.5|14169.5|14162.1|14161.1|160
1643399180000|2022-01-28 19:46:20|14162.1|14161.1|14162.6|14161.6|14167|14166|14161|14160|163
1643399190000|2022-01-28 19:46:30|14163.1|14162.1|14149|14148|14165.1|14164.1|14147.6|14146.6|441
1643399200000|2022-01-28 19:46:40|14148.9|14147.9|14156.2|14155.2|14157.1|14156.1|14146.4|14145.4|217
1643399210000|2022-01-28 19:46:50|14156.1|14155.1|14156.1|14155.1|14161|14160|14155.1|14154.1|157
1643399220000|2022-01-28 19:47:00|14156.4|14155.4|14157|14156|14159.9|14158.9|14153.9|14152.9|148
1643399230000|2022-01-28 19:47:10|14156.5|14155.5|14161.7|14160.7|14165.1|14164.1|14155.4|14154.4|152
1643399240000|2022-01-28 19:47:20|14160.9|14159.9|14157.9|14156.9|14161|14160|14155.5|14154.5|88
1643399250000|2022-01-28 19:47:30|14157.6|14156.6|14155.6|14154.6|14159.9|14158.9|14152.1|14151.1|98
1643399260000|2022-01-28 19:47:40|14155.7|14154.7|14161.9|14160.9|14163.9|14162.9|14154.4|14153.4|130
1643399270000|2022-01-28 19:47:50|14161.7|14160.7|14165.5|14164.5|14168.2|14167.2|14161.1|14160.1|138
1643399280000|2022-01-28 19:48:00|14165.4|14164.4|14176.9|14175.9|14176.9|14175.9|14163.5|14162.5|194
1643399290000|2022-01-28 19:48:10|14177.4|14176.4|14192.1|14191.1|14192.9|14191.9|14177.4|14176.4|632
1643399300000|2022-01-28 19:48:20|14192.2|14191.2|14187.9|14186.9|14194.7|14193.7|14186.4|14185.4|297
1643399310000|2022-01-28 19:48:30|14187.7|14186.7|14188.5|14187.5|14192.2|14191.2|14187.1|14186.1|193
1643399320000|2022-01-28 19:48:40|14188|14187|14180|14179|14189.1|14188.1|14178.5|14177.5|179
1643399330000|2022-01-28 19:48:50|14180.4|14179.4|14184.1|14183.1|14185.9|14184.9|14179.9|14178.9|121
1643399340000|2022-01-28 19:49:00|14184|14183|14188|14187|14189.6|14188.6|14182.4|14181.4|197
1643399350000|2022-01-28 19:49:10|14188.1|14187.1|14183.7|14182.7|14188.1|14187.1|14181.9|14180.9|166
1643399360000|2022-01-28 19:49:20|14183.9|14182.9|14187.1|14186.1|14188.4|14187.4|14183.6|14182.6|95
1643399370000|2022-01-28 19:49:30|14186.6|14185.6|14186.9|14185.9|14189.9|14188.9|14184.2|14183.2|164
1643399380000|2022-01-28 19:49:40|14186.6|14185.6|14192.7|14191.7|14197.1|14196.1|14186|14185|302
1643399390000|2022-01-28 19:49:50|14192.1|14191.1|14194.6|14193.6|14194.9|14193.9|14189.5|14188.5|157
1643399400000|2022-01-28 19:50:00|14195|14194|14195.5|14194.5|14198.7|14197.7|14191.2|14190.2|236
1643399410000|2022-01-28 19:50:10|14195.6|14194.6|14185.6|14184.6|14195.6|14194.6|14184.6|14183.6|204
1643399420000|2022-01-28 19:50:20|14186.4|14185.4|14184.1|14183.1|14189.9|14188.9|14183.6|14182.6|144
1643399430000|2022-01-28 19:50:30|14183.5|14182.5|14183.1|14182.1|14187.2|14186.2|14178.4|14177.4|228
1643399440000|2022-01-28 19:50:40|14183.7|14182.7|14182.9|14181.9|14184.4|14183.4|14177.7|14176.7|156
1643399450000|2022-01-28 19:50:50|14183.1|14182.1|14179|14178|14184|14183|14177.9|14176.9|113
1643399460000|2022-01-28 19:51:00|14178.9|14177.9|14183.7|14182.7|14186.4|14185.4|14178.4|14177.4|122
1643399470000|2022-01-28 19:51:10|14183.5|14182.5|14182.1|14181.1|14186|14185|14179.5|14178.5|106
1643399480000|2022-01-28 19:51:20|14181.5|14180.5|14186.9|14185.9|14188.1|14187.1|14181.4|14180.4|112
1643399490000|2022-01-28 19:51:30|14186.7|14185.7|14185.1|14184.1|14187.4|14186.4|14183.5|14182.5|88
1643399500000|2022-01-28 19:51:40|14185.2|14184.2|14181.5|14180.5|14186.5|14185.5|14179.6|14178.6|97
1643399510000|2022-01-28 19:51:50|14181.4|14180.4|14183.2|14182.2|14184.5|14183.5|14180.2|14179.2|69
1643399520000|2022-01-28 19:52:00|14182.5|14181.5|14188.6|14187.6|14192.4|14191.4|14180.6|14179.6|163
1643399530000|2022-01-28 19:52:10|14187.9|14186.9|14181.7|14180.7|14190.1|14189.1|14180.9|14179.9|110
1643399540000|2022-01-28 19:52:20|14181.6|14180.6|14185.1|14184.1|14186.9|14185.9|14179.7|14178.7|97
1643399550000|2022-01-28 19:52:30|14184.4|14183.4|14188.9|14187.9|14188.9|14187.9|14183.6|14182.6|97
1643399560000|2022-01-28 19:52:40|14188.7|14187.7|14196|14195|14196.4|14195.4|14185.9|14184.9|273
1643399570000|2022-01-28 19:52:50|14196.4|14195.4|14195.1|14194.1|14197.9|14196.9|14194|14193|181
1643399580000|2022-01-28 19:53:00|14195|14194|14198.4|14197.4|14198.5|14197.5|14190.4|14189.4|183
1643399590000|2022-01-28 19:53:10|14198.2|14197.2|14198.9|14197.9|14202.9|14201.9|14195.9|14194.9|374
1643399600000|2022-01-28 19:53:20|14198.6|14197.6|14192.7|14191.7|14198.6|14197.6|14191.9|14190.9|268
1643399610000|2022-01-28 19:53:30|14192.4|14191.4|14186.2|14185.2|14192.4|14191.4|14183.9|14182.9|225
1643399620000|2022-01-28 19:53:40|14186.9|14185.9|14181.6|14180.6|14187|14186|14179.9|14178.9|151
1643399630000|2022-01-28 19:53:50|14181.5|14180.5|14185|14184|14186.9|14185.9|14179.1|14178.1|139
1643399640000|2022-01-28 19:54:00|14184.9|14183.9|14172.4|14171.4|14188.4|14187.4|14171|14170|217
1643399650000|2022-01-28 19:54:10|14172.7|14171.7|14167.1|14166.1|14173.9|14172.9|14163.4|14162.4|450
1643399660000|2022-01-28 19:54:20|14167|14166|14175.1|14174.1|14175.9|14174.9|14165.9|14164.9|154
1643399670000|2022-01-28 19:54:30|14175|14174|14180.7|14179.7|14181.6|14180.6|14174.2|14173.2|149
1643399680000|2022-01-28 19:54:40|14180.5|14179.5|14180|14179|14183.4|14182.4|14177.4|14176.4|108
1643399690000|2022-01-28 19:54:50|14180.1|14179.1|14187.9|14186.9|14191.1|14190.1|14180.1|14179.1|176
1643399700000|2022-01-28 19:55:00|14187.4|14186.4|14191.7|14190.7|14191.7|14190.7|14182.6|14181.6|154
1643399710000|2022-01-28 19:55:10|14192.9|14191.9|14218.2|14217.2|14219.5|14218.5|14192.9|14191.9|716
1643399720000|2022-01-28 19:55:20|14217.9|14216.9|14220.6|14219.6|14231.9|14230.9|14215.9|14214.9|550
1643399730000|2022-01-28 19:55:30|14220.1|14219.1|14225.5|14224.5|14231.4|14230.4|14218.7|14217.7|639
1643399740000|2022-01-28 19:55:40|14225.4|14224.4|14225.4|14224.4|14227.4|14226.4|14223.4|14222.4|197
1643399750000|2022-01-28 19:55:50|14225.2|14224.2|14224.7|14223.7|14227.5|14226.5|14222.6|14221.6|174
1643399760000|2022-01-28 19:56:00|14224.9|14223.9|14229.2|14228.2|14233.7|14232.7|14220.6|14219.6|393
1643399770000|2022-01-28 19:56:10|14229|14228|14225.6|14224.6|14232.6|14231.6|14222.7|14221.7|261
1643399780000|2022-01-28 19:56:20|14226.9|14225.9|14221.6|14220.6|14229.5|14228.5|14220.1|14219.1|371
1643399790000|2022-01-28 19:56:30|14221.5|14220.5|14219.7|14218.7|14222.1|14221.1|14217.2|14216.2|186
1643399800000|2022-01-28 19:56:40|14219.1|14218.1|14222.6|14221.6|14226.4|14225.4|14219.1|14218.1|150
1643399810000|2022-01-28 19:56:50|14222.1|14221.1|14220.6|14219.6|14222.9|14221.9|14219.1|14218.1|172
1643399820000|2022-01-28 19:57:00|14220.5|14219.5|14221|14220|14222.1|14221.1|14218|14217|105
1643399830000|2022-01-28 19:57:10|14220.9|14219.9|14223.9|14222.9|14226.1|14225.1|14220.9|14219.9|137
1643399840000|2022-01-28 19:57:20|14224|14223|14225.9|14224.9|14225.9|14224.9|14220.9|14219.9|92
1643399850000|2022-01-28 19:57:30|14225|14224|14224.9|14223.9|14227.5|14226.5|14220.7|14219.7|142
1643399860000|2022-01-28 19:57:40|14225.4|14224.4|14223.9|14222.9|14228.2|14227.2|14221.7|14220.7|161
1643399870000|2022-01-28 19:57:50|14223.7|14222.7|14226.9|14225.9|14230.4|14229.4|14223.2|14222.2|111
1643399880000|2022-01-28 19:58:00|14226.7|14225.7|14223|14222|14226.7|14225.7|14219|14218|124
1643399890000|2022-01-28 19:58:10|14223.1|14222.1|14222.1|14221.1|14223.9|14222.9|14220.9|14219.9|81
1643399900000|2022-01-28 19:58:20|14222.2|14221.2|14223.6|14222.6|14229|14228|14221.1|14220.1|131
1643399910000|2022-01-28 19:58:30|14222.1|14221.1|14222.2|14221.2|14224|14223|14220.2|14219.2|108
1643399920000|2022-01-28 19:58:40|14222.1|14221.1|14220.7|14219.7|14222.4|14221.4|14217.6|14216.6|81
1643399930000|2022-01-28 19:58:50|14220.9|14219.9|14223.1|14222.1|14224.9|14223.9|14220.9|14219.9|56
1643399940000|2022-01-28 19:59:00|14223.2|14222.2|14228.4|14227.4|14231.1|14230.1|14222.6|14221.6|174
1643399950000|2022-01-28 19:59:10|14228.2|14227.2|14224.4|14223.4|14228.2|14227.2|14224.4|14223.4|101
1643399960000|2022-01-28 19:59:20|14224.2|14223.2|14234.1|14233.1|14238.6|14237.6|14224.2|14223.2|416
1643399970000|2022-01-28 19:59:30|14234.6|14233.6|14227.1|14226.1|14234.6|14233.6|14225.4|14224.4|177
1643399980000|2022-01-28 19:59:40|14226.6|14225.6|14229.7|14228.7|14230.2|14229.2|14223|14222|145
1643399990000|2022-01-28 19:59:50|14229.2|14228.2|14228.9|14227.9|14231|14230|14225.7|14224.7|74
1643400000000|2022-01-28 20:00:00|14228.6|14227.6|14238.1|14237.1|14241|14240|14228.6|14227.6|337
1643400010000|2022-01-28 20:00:10|14237.4|14236.4|14245.1|14244.1|14248.6|14247.6|14237.2|14236.2|395
1643400020000|2022-01-28 20:00:20|14245.2|14244.2|14251|14250|14253.4|14252.4|14243.9|14242.9|380
1643400030000|2022-01-28 20:00:30|14251.1|14250.1|14254.1|14253.1|14255.7|14254.7|14249.7|14248.7|230
1643400040000|2022-01-28 20:00:40|14254.2|14253.2|14246.4|14245.4|14255.6|14254.6|14239.2|14238.2|445
1643400050000|2022-01-28 20:00:50|14245.7|14244.7|14243.7|14242.7|14247.4|14246.4|14241.7|14240.7|153
1643400060000|2022-01-28 20:01:00|14243.5|14242.5|14246.7|14245.7|14249.9|14248.9|14241.1|14240.1|166
1643400070000|2022-01-28 20:01:10|14246.6|14245.6|14240.1|14239.1|14246.9|14245.9|14234.4|14233.4|317
1643400080000|2022-01-28 20:01:20|14240|14239|14242.9|14241.9|14245|14244|14240|14239|102
1643400090000|2022-01-28 20:01:30|14242.7|14241.7|14241.7|14240.7|14242.7|14241.7|14238|14237|115
1643400100000|2022-01-28 20:01:40|14241.1|14240.1|14228.2|14227.2|14241.9|14240.9|14228.2|14227.2|218
1643400110000|2022-01-28 20:01:50|14228.5|14227.5|14236.4|14235.4|14237.1|14236.1|14228.5|14227.5|188
1643400120000|2022-01-28 20:02:00|14236.5|14235.5|14230.5|14229.5|14237.6|14236.6|14227.1|14226.1|198
1643400130000|2022-01-28 20:02:10|14231.1|14230.1|14228.1|14227.1|14233.4|14232.4|14227|14226|132
1643400140000|2022-01-28 20:02:20|14229.1|14228.1|14230.5|14229.5|14232.5|14231.5|14223.9|14222.9|241
1643400150000|2022-01-28 20:02:30|14229.7|14228.7|14231.2|14230.2|14235.1|14234.1|14226.9|14225.9|157
1643400160000|2022-01-28 20:02:40|14231.6|14230.6|14234.9|14233.9|14238.4|14237.4|14230.1|14229.1|127
1643400170000|2022-01-28 20:02:50|14234.7|14233.7|14232.7|14231.7|14236.2|14235.2|14228|14227|84
1643400180000|2022-01-28 20:03:00|14232.2|14231.2|14228|14227|14234.9|14233.9|14226.6|14225.6|127
1643400190000|2022-01-28 20:03:10|14230.1|14229.1|14251.4|14250.4|14253.6|14252.6|14229.4|14228.4|349
1643400200000|2022-01-28 20:03:20|14252.7|14251.7|14247|14246|14253.6|14252.6|14245.5|14244.5|143
1643400210000|2022-01-28 20:03:30|14247.1|14246.1|14240|14239|14248.2|14247.2|14239.6|14238.6|109
1643400220000|2022-01-28 20:03:40|14239.9|14238.9|14238.9|14237.9|14241.1|14240.1|14236.9|14235.9|120
1643400230000|2022-01-28 20:03:50|14239.1|14238.1|14241.4|14240.4|14243.9|14242.9|14238.9|14237.9|109
1643400240000|2022-01-28 20:04:00|14241.9|14240.9|14250.4|14249.4|14250.4|14249.4|14237|14236|194
1643400250000|2022-01-28 20:04:10|14250.1|14249.1|14250.1|14249.1|14254|14253|14245.1|14244.1|212
1643400260000|2022-01-28 20:04:20|14249.9|14248.9|14248.1|14247.1|14251.4|14250.4|14245.1|14244.1|93
1643400270000|2022-01-28 20:04:30|14248|14247|14243.4|14242.4|14249.1|14248.1|14243.1|14242.1|81
1643400280000|2022-01-28 20:04:40|14244.2|14243.2|14242.7|14241.7|14245.6|14244.6|14242.2|14241.2|79
1643400290000|2022-01-28 20:04:50|14243|14242|14240.4|14239.4|14247.6|14246.6|14238|14237|181
1643400300000|2022-01-28 20:05:00|14240.5|14239.5|14247.7|14246.7|14251.9|14250.9|14240.5|14239.5|199
1643400310000|2022-01-28 20:05:10|14248.1|14247.1|14245|14244|14251.9|14250.9|14242.6|14241.6|293
1643400320000|2022-01-28 20:05:20|14245.2|14244.2|14239.5|14238.5|14245.4|14244.4|14237.7|14236.7|153
1643400330000|2022-01-28 20:05:30|14238.1|14237.1|14240.6|14239.6|14242.1|14241.1|14238.1|14237.1|73
1643400340000|2022-01-28 20:05:40|14240.1|14239.1|14234.2|14233.2|14240.4|14239.4|14232.5|14231.5|200
1643400350000|2022-01-28 20:05:50|14234.9|14233.9|14238.5|14237.5|14239|14238|14233.9|14232.9|108
1643400360000|2022-01-28 20:06:00|14238.6|14237.6|14238.1|14237.1|14242.9|14241.9|14235.2|14234.2|165
1643400370000|2022-01-28 20:06:10|14238.5|14237.5|14241.7|14240.7|14246.2|14245.2|14238.5|14237.5|169
1643400380000|2022-01-28 20:06:20|14241.9|14240.9|14242.9|14241.9|14243.7|14242.7|14239.5|14238.5|109
1643400390000|2022-01-28 20:06:30|14242.7|14241.7|14238.6|14237.6|14244.6|14243.6|14236.1|14235.1|132
1643400400000|2022-01-28 20:06:40|14238.5|14237.5|14236.5|14235.5|14238.9|14237.9|14235.4|14234.4|103
1643400410000|2022-01-28 20:06:50|14236.7|14235.7|14238.1|14237.1|14240.4|14239.4|14233.4|14232.4|145
1643400420000|2022-01-28 20:07:00|14238.2|14237.2|14238.5|14237.5|14242.5|14241.5|14236.5|14235.5|82
1643400430000|2022-01-28 20:07:10|14238.6|14237.6|14236.9|14235.9|14243.1|14242.1|14236.1|14235.1|113
1643400440000|2022-01-28 20:07:20|14236.7|14235.7|14246.5|14245.5|14248.1|14247.1|14236|14235|124
1643400450000|2022-01-28 20:07:30|14246.4|14245.4|14243.4|14242.4|14249|14248|14243.1|14242.1|180
1643400460000|2022-01-28 20:07:40|14244.7|14243.7|14242.9|14241.9|14247.5|14246.5|14242.1|14241.1|113
1643400470000|2022-01-28 20:07:50|14243|14242|14243.5|14242.5|14245.9|14244.9|14240.7|14239.7|97
1643400480000|2022-01-28 20:08:00|14243.4|14242.4|14246.7|14245.7|14249.9|14248.9|14241.6|14240.6|111
1643400490000|2022-01-28 20:08:10|14245.9|14244.9|14243.7|14242.7|14247|14246|14242.1|14241.1|103
1643400500000|2022-01-28 20:08:20|14243.6|14242.6|14251.1|14250.1|14253.1|14252.1|14240.9|14239.9|242
1643400510000|2022-01-28 20:08:30|14251.6|14250.6|14261.2|14260.2|14263.1|14262.1|14251.4|14250.4|412
1643400520000|2022-01-28 20:08:40|14260.9|14259.9|14255.6|14254.6|14261.5|14260.5|14251|14250|169
1643400530000|2022-01-28 20:08:50|14255.4|14254.4|14253.5|14252.5|14258.1|14257.1|14253.5|14252.5|108
1643400540000|2022-01-28 20:09:00|14253.9|14252.9|14256.7|14255.7|14258.9|14257.9|14253.7|14252.7|142
1643400550000|2022-01-28 20:09:10|14256.6|14255.6|14254.7|14253.7|14258.7|14257.7|14252|14251|94
1643400560000|2022-01-28 20:09:20|14254.9|14253.9|14256|14255|14258.1|14257.1|14254.5|14253.5|103
1643400570000|2022-01-28 20:09:30|14255.7|14254.7|14253.9|14252.9|14256.1|14255.1|14250.9|14249.9|100
1643400580000|2022-01-28 20:09:40|14253.4|14252.4|14256.9|14255.9|14261.4|14260.4|14253.4|14252.4|134
1643400590000|2022-01-28 20:09:50|14257|14256|14254.6|14253.6|14257.9|14256.9|14252.4|14251.4|99
1643400600000|2022-01-28 20:10:00|14256|14255|14241.2|14240.2|14256.5|14255.5|14240.1|14239.1|315
1643400610000|2022-01-28 20:10:10|14239.7|14238.7|14248|14247|14249.4|14248.4|14236.1|14235.1|333
1643400620000|2022-01-28 20:10:20|14248.2|14247.2|14246.2|14245.2|14255.9|14254.9|14245|14244|185
1643400630000|2022-01-28 20:10:30|14245.6|14244.6|14248.7|14247.7|14250.2|14249.2|14245.2|14244.2|94
1643400640000|2022-01-28 20:10:40|14249|14248|14252.7|14251.7|14255.9|14254.9|14247|14246|134
1643400650000|2022-01-28 20:10:50|14252.6|14251.6|14247.1|14246.1|14253|14252|14243.9|14242.9|88
1643400660000|2022-01-28 20:11:00|14248|14247|14246.5|14245.5|14249.4|14248.4|14243.1|14242.1|88
1643400670000|2022-01-28 20:11:10|14246.4|14245.4|14241.7|14240.7|14251.9|14250.9|14239.9|14238.9|125
1643400680000|2022-01-28 20:11:20|14241.6|14240.6|14243.9|14242.9|14247.4|14246.4|14240.2|14239.2|86
1643400690000|2022-01-28 20:11:30|14243.7|14242.7|14230.7|14229.7|14243.9|14242.9|14230.1|14229.1|286
1643400700000|2022-01-28 20:11:40|14230.1|14229.1|14226.9|14225.9|14230.4|14229.4|14219.5|14218.5|397
1643400710000|2022-01-28 20:11:50|14226.6|14225.6|14227.6|14226.6|14228.2|14227.2|14222.2|14221.2|170
1643400720000|2022-01-28 20:12:00|14227.4|14226.4|14224.4|14223.4|14232.2|14231.2|14221.6|14220.6|173
1643400730000|2022-01-28 20:12:10|14224.1|14223.1|14217.4|14216.4|14228.1|14227.1|14217.1|14216.1|229
1643400740000|2022-01-28 20:12:20|14219.4|14218.4|14226|14225|14228|14227|14219.4|14218.4|222
1643400750000|2022-01-28 20:12:30|14226.1|14225.1|14224.5|14223.5|14228|14227|14222.6|14221.6|99
1643400760000|2022-01-28 20:12:40|14224.6|14223.6|14222.9|14221.9|14225.4|14224.4|14218.6|14217.6|183
1643400770000|2022-01-28 20:12:50|14223.1|14222.1|14222.9|14221.9|14223.2|14222.2|14214.9|14213.9|194
1643400780000|2022-01-28 20:13:00|14223|14222|14220|14219|14226.4|14225.4|14219.7|14218.7|236
1643400790000|2022-01-28 20:13:10|14219.2|14218.2|14220.9|14219.9|14223.4|14222.4|14215|14214|132
1643400800000|2022-01-28 20:13:20|14220.7|14219.7|14217.9|14216.9|14221.9|14220.9|14216.6|14215.6|187
1643400810000|2022-01-28 20:13:30|14216.9|14215.9|14218.1|14217.1|14220.4|14219.4|14214.5|14213.5|202
1643400820000|2022-01-28 20:13:40|14215.9|14214.9|14217.2|14216.2|14218.9|14217.9|14215.2|14214.2|80
1643400830000|2022-01-28 20:13:50|14217|14216|14216.7|14215.7|14217.9|14216.9|14213.4|14212.4|152
1643400840000|2022-01-28 20:14:00|14217|14216|14225.6|14224.6|14229.1|14228.1|14217|14216|228
1643400850000|2022-01-28 20:14:10|14225.9|14224.9|14231|14230|14233.5|14232.5|14225.9|14224.9|182
1643400860000|2022-01-28 20:14:20|14230.9|14229.9|14230.6|14229.6|14231|14230|14224.6|14223.6|113
1643400870000|2022-01-28 20:14:30|14231|14230|14232.5|14231.5|14234.5|14233.5|14229.4|14228.4|83
1643400880000|2022-01-28 20:14:40|14232.7|14231.7|14234.2|14233.2|14234.4|14233.4|14230.4|14229.4|109
1643400890000|2022-01-28 20:14:50|14234.7|14233.7|14234|14233|14239.1|14238.1|14232.4|14231.4|154
1643400900000|2022-01-28 20:15:00|14233.9|14232.9|14249.4|14248.4|14251|14250|14233.9|14232.9|246
1643400910000|2022-01-28 20:15:10|14249.1|14248.1|14241.1|14240.1|14249.1|14248.1|14238.9|14237.9|207
1643400920000|2022-01-28 20:15:20|14241|14240|14250.9|14249.9|14251|14250|14240.4|14239.4|153
1643400930000|2022-01-28 20:15:30|14251.4|14250.4|14264.4|14263.4|14264.7|14263.7|14250.1|14249.1|391
1643400940000|2022-01-28 20:15:40|14263.6|14262.6|14258.9|14257.9|14263.6|14262.6|14256.5|14255.5|230
1643400950000|2022-01-28 20:15:50|14258.6|14257.6|14256.4|14255.4|14259.9|14258.9|14254.6|14253.6|229
1643400960000|2022-01-28 20:16:00|14256.6|14255.6|14260.5|14259.5|14263|14262|14255.2|14254.2|134
1643400970000|2022-01-28 20:16:10|14260.4|14259.4|14254.1|14253.1|14261.4|14260.4|14252.1|14251.1|135
1643400980000|2022-01-28 20:16:20|14252.9|14251.9|14246.7|14245.7|14255.9|14254.9|14245.9|14244.9|179
1643400990000|2022-01-28 20:16:30|14247.1|14246.1|14245.4|14244.4|14247.6|14246.6|14240.1|14239.1|166
1643401000000|2022-01-28 20:16:40|14246.2|14245.2|14249.6|14248.6|14251|14250|14245.1|14244.1|71
1643401010000|2022-01-28 20:16:50|14250.2|14249.2|14247.7|14246.7|14250.4|14249.4|14246.9|14245.9|88
1643401020000|2022-01-28 20:17:00|14248|14247|14248.2|14247.2|14248.2|14247.2|14243.6|14242.6|98
1643401030000|2022-01-28 20:17:10|14246.7|14245.7|14241.2|14240.2|14247.1|14246.1|14239.9|14238.9|93
1643401040000|2022-01-28 20:17:20|14242.7|14241.7|14242.4|14241.4|14244.1|14243.1|14240.2|14239.2|98
1643401050000|2022-01-28 20:17:30|14242.5|14241.5|14243.1|14242.1|14247.6|14246.6|14241.5|14240.5|101
1643401060000|2022-01-28 20:17:40|14243.2|14242.2|14242.6|14241.6|14253.7|14252.7|14240.6|14239.6|192
1643401070000|2022-01-28 20:17:50|14242.9|14241.9|14234.5|14233.5|14243|14242|14233.1|14232.1|269
1643401080000|2022-01-28 20:18:00|14234.9|14233.9|14235.9|14234.9|14237|14236|14229.5|14228.5|142
1643401090000|2022-01-28 20:18:10|14235.4|14234.4|14239.9|14238.9|14240.9|14239.9|14235.4|14234.4|66
1643401100000|2022-01-28 20:18:20|14240|14239|14244.9|14243.9|14250.4|14249.4|14239.9|14238.9|145
1643401110000|2022-01-28 20:18:30|14245.6|14244.6|14244.2|14243.2|14247|14246|14240.9|14239.9|81
1643401120000|2022-01-28 20:18:40|14244.6|14243.6|14240.9|14239.9|14247|14246|14238.7|14237.7|79
1643401130000|2022-01-28 20:18:50|14241|14240|14244.4|14243.4|14244.9|14243.9|14241|14240|51
1643401140000|2022-01-28 20:19:00|14244.7|14243.7|14253.4|14252.4|14256|14255|14242|14241|186
1643401150000|2022-01-28 20:19:10|14253.6|14252.6|14254.1|14253.1|14255.7|14254.7|14250.9|14249.9|81
1643401160000|2022-01-28 20:19:20|14254.2|14253.2|14251.1|14250.1|14255.6|14254.6|14249.7|14248.7|140
1643401170000|2022-01-28 20:19:30|14250.4|14249.4|14256.4|14255.4|14258.1|14257.1|14250.2|14249.2|181
1643401180000|2022-01-28 20:19:40|14256.2|14255.2|14250.5|14249.5|14256.9|14255.9|14249.5|14248.5|139
1643401190000|2022-01-28 20:19:50|14251|14250|14253.1|14252.1|14255.2|14254.2|14251|14250|107
1643401200000|2022-01-28 20:20:00|14253|14252|14252.2|14251.2|14255.6|14254.6|14239.4|14238.4|323
1643401210000|2022-01-28 20:20:10|14252.6|14251.6|14269.9|14268.9|14269.9|14268.9|14250.2|14249.2|641
1643401220000|2022-01-28 20:20:20|14269.5|14268.5|14275.4|14274.4|14278.1|14277.1|14269.5|14268.5|438
1643401230000|2022-01-28 20:20:30|14275.1|14274.1|14276.6|14275.6|14280.9|14279.9|14274.4|14273.4|374
1643401240000|2022-01-28 20:20:40|14276.5|14275.5|14280.9|14279.9|14281.5|14280.5|14275.9|14274.9|177
1643401250000|2022-01-28 20:20:50|14280.7|14279.7|14282.6|14281.6|14282.6|14281.6|14276.7|14275.7|211
1643401260000|2022-01-28 20:21:00|14282.1|14281.1|14293.7|14292.7|14294.7|14293.7|14278.5|14277.5|796
1643401270000|2022-01-28 20:21:10|14291.1|14290.1|14291.9|14290.9|14295|14294|14288.9|14287.9|494
1643401280000|2022-01-28 20:21:20|14291.4|14290.4|14294|14293|14296.6|14295.6|14291.4|14290.4|219
1643401290000|2022-01-28 20:21:30|14294.1|14293.1|14290|14289|14294.4|14293.4|14290|14289|229
1643401300000|2022-01-28 20:21:40|14290.1|14289.1|14289|14288|14290.9|14289.9|14286.5|14285.5|176
1643401310000|2022-01-28 20:21:50|14289.2|14288.2|14287.6|14286.6|14289.6|14288.6|14286.6|14285.6|94
1643401320000|2022-01-28 20:22:00|14287.7|14286.7|14285.6|14284.6|14289|14288|14284.6|14283.6|144
1643401330000|2022-01-28 20:22:10|14286.4|14285.4|14285.9|14284.9|14288.9|14287.9|14285|14284|193
1643401340000|2022-01-28 20:22:20|14285.7|14284.7|14291|14290|14291.2|14290.2|14284.7|14283.7|128
1643401350000|2022-01-28 20:22:30|14291.1|14290.1|14292.4|14291.4|14292.4|14291.4|14287.4|14286.4|142
1643401360000|2022-01-28 20:22:40|14292.2|14291.2|14291.7|14290.7|14293.4|14292.4|14289.1|14288.1|160
1643401370000|2022-01-28 20:22:50|14292|14291|14290.4|14289.4|14292.9|14291.9|14289.6|14288.6|70
1643401380000|2022-01-28 20:23:00|14290.2|14289.2|14288|14287|14295.5|14294.5|14287.9|14286.9|198
1643401390000|2022-01-28 20:23:10|14287.6|14286.6|14288.6|14287.6|14289|14288|14285.5|14284.5|122
1643401400000|2022-01-28 20:23:20|14290.4|14289.4|14287.6|14286.6|14292|14291|14286.6|14285.6|190
1643401410000|2022-01-28 20:23:30|14287.9|14286.9|14281.4|14280.4|14289.2|14288.2|14279.6|14278.6|269
1643401420000|2022-01-28 20:23:40|14279.9|14278.9|14278.1|14277.1|14280|14279|14274.4|14273.4|156
1643401430000|2022-01-28 20:23:50|14278.2|14277.2|14278.6|14277.6|14282.5|14281.5|14277.1|14276.1|115
1643401440000|2022-01-28 20:24:00|14278.5|14277.5|14287.2|14286.2|14288.4|14287.4|14277.9|14276.9|137
1643401450000|2022-01-28 20:24:10|14287.4|14286.4|14283.5|14282.5|14287.5|14286.5|14280.1|14279.1|138
1643401460000|2022-01-28 20:24:20|14283.6|14282.6|14284.4|14283.4|14287.4|14286.4|14283.2|14282.2|76
1643401470000|2022-01-28 20:24:30|14284.5|14283.5|14285.9|14284.9|14288|14287|14283.2|14282.2|85
1643401480000|2022-01-28 20:24:40|14285.5|14284.5|14287.6|14286.6|14289.6|14288.6|14284.7|14283.7|74
1643401490000|2022-01-28 20:24:50|14287.5|14286.5|14289.4|14288.4|14290.4|14289.4|14286.6|14285.6|151
1643401500000|2022-01-28 20:25:00|14288.5|14287.5|14291|14290|14291.7|14290.7|14284.9|14283.9|334
1643401510000|2022-01-28 20:25:10|14290.9|14289.9|14295.6|14294.6|14295.9|14294.9|14286.5|14285.5|172
1643401520000|2022-01-28 20:25:20|14295.5|14294.5|14296.5|14295.5|14298.9|14297.9|14295.1|14294.1|341
1643401530000|2022-01-28 20:25:30|14296.4|14295.4|14287.2|14286.2|14297|14296|14287.2|14286.2|171
1643401540000|2022-01-28 20:25:40|14286.5|14285.5|14286.9|14285.9|14289.9|14288.9|14284.1|14283.1|179
1643401550000|2022-01-28 20:25:50|14286.6|14285.6|14283.6|14282.6|14287|14286|14279.4|14278.4|149
1643401560000|2022-01-28 20:26:00|14283.9|14282.9|14269.1|14268.1|14283.9|14282.9|14269|14268|457
1643401570000|2022-01-28 20:26:10|14269.4|14268.4|14274.2|14273.2|14275.1|14274.1|14266.4|14265.4|266
1643401580000|2022-01-28 20:26:20|14274.4|14273.4|14273.9|14272.9|14276.2|14275.2|14266.1|14265.1|285
1643401590000|2022-01-28 20:26:30|14273.5|14272.5|14264|14263|14274|14273|14258.1|14257.1|409
1643401600000|2022-01-28 20:26:40|14263.9|14262.9|14268|14267|14269.1|14268.1|14263.9|14262.9|125
1643401610000|2022-01-28 20:26:50|14268.1|14267.1|14275.6|14274.6|14277.1|14276.1|14267.5|14266.5|138
1643401620000|2022-01-28 20:27:00|14275.5|14274.5|14272.4|14271.4|14282.9|14281.9|14272|14271|143
1643401630000|2022-01-28 20:27:10|14272.2|14271.2|14267.6|14266.6|14275.1|14274.1|14266.9|14265.9|90
1643401640000|2022-01-28 20:27:20|14267.9|14266.9|14271.1|14270.1|14272.6|14271.6|14267.9|14266.9|83
1643401650000|2022-01-28 20:27:30|14270.7|14269.7|14275.1|14274.1|14275.9|14274.9|14267.1|14266.1|133
1643401660000|2022-01-28 20:27:40|14276.6|14275.6|14275.2|14274.2|14280.2|14279.2|14274|14273|88
1643401670000|2022-01-28 20:27:50|14275|14274|14272.9|14271.9|14275.4|14274.4|14270.6|14269.6|72
1643401680000|2022-01-28 20:28:00|14273.4|14272.4|14271.4|14270.4|14278.2|14277.2|14270.4|14269.4|187
1643401690000|2022-01-28 20:28:10|14271.2|14270.2|14275.9|14274.9|14276.5|14275.5|14270.6|14269.6|63
1643401700000|2022-01-28 20:28:20|14276|14275|14269.1|14268.1|14276.4|14275.4|14267.5|14266.5|91
1643401710000|2022-01-28 20:28:30|14269.2|14268.2|14269|14268|14272.2|14271.2|14268.1|14267.1|63
1643401720000|2022-01-28 20:28:40|14269.4|14268.4|14267|14266|14272.5|14271.5|14263.1|14262.1|111
1643401730000|2022-01-28 20:28:50|14267.1|14266.1|14264.6|14263.6|14267.5|14266.5|14262.7|14261.7|94
1643401740000|2022-01-28 20:29:00|14265.5|14264.5|14270.2|14269.2|14272.7|14271.7|14265.5|14264.5|140
1643401750000|2022-01-28 20:29:10|14270.4|14269.4|14269.7|14268.7|14273.5|14272.5|14263.7|14262.7|276
1643401760000|2022-01-28 20:29:20|14269.9|14268.9|14269.9|14268.9|14269.9|14268.9|14266.1|14265.1|91
1643401770000|2022-01-28 20:29:30|14269.7|14268.7|14275.6|14274.6|14277.2|14276.2|14269|14268|186
1643401780000|2022-01-28 20:29:40|14275.1|14274.1|14272.1|14271.1|14280.4|14279.4|14271.1|14270.1|217
1643401790000|2022-01-28 20:29:50|14271.4|14270.4|14270.1|14269.1|14273|14272|14269.2|14268.2|97
1643401800000|2022-01-28 20:30:00|14270|14269|14268.2|14267.2|14271.1|14270.1|14264.9|14263.9|228
1643401810000|2022-01-28 20:30:10|14268.5|14267.5|14258.2|14257.2|14268.5|14267.5|14258.2|14257.2|374
1643401820000|2022-01-28 20:30:20|14258|14257|14244.7|14243.7|14258.6|14257.6|14244.7|14243.7|534
1643401830000|2022-01-28 20:30:30|14243.5|14242.5|14238.2|14237.2|14244.1|14243.1|14235.5|14234.5|447
1643401840000|2022-01-28 20:30:40|14238.4|14237.4|14239.5|14238.5|14241.9|14240.9|14235.9|14234.9|214
1643401850000|2022-01-28 20:30:50|14239.6|14238.6|14245.6|14244.6|14245.6|14244.6|14239.6|14238.6|220
1643401860000|2022-01-28 20:31:00|14246.1|14245.1|14228.1|14227.1|14246.5|14245.5|14227.9|14226.9|294
1643401870000|2022-01-28 20:31:10|14228|14227|14228|14227|14230.1|14229.1|14223.9|14222.9|281
1643401880000|2022-01-28 20:31:20|14228.2|14227.2|14224.9|14223.9|14230.7|14229.7|14222|14221|205
1643401890000|2022-01-28 20:31:30|14224.7|14223.7|14228.6|14227.6|14229.7|14228.7|14223|14222|161
1643401900000|2022-01-28 20:31:40|14228.1|14227.1|14236.9|14235.9|14239.4|14238.4|14227.7|14226.7|257
1643401910000|2022-01-28 20:31:50|14238|14237|14233.2|14232.2|14241|14240|14232.9|14231.9|172
1643401920000|2022-01-28 20:32:00|14233.4|14232.4|14244.5|14243.5|14245.4|14244.4|14233.4|14232.4|204
1643401930000|2022-01-28 20:32:10|14244.9|14243.9|14246.6|14245.6|14248.7|14247.7|14243.5|14242.5|172
1643401940000|2022-01-28 20:32:20|14246.2|14245.2|14255.5|14254.5|14258.1|14257.1|14246.2|14245.2|284
1643401950000|2022-01-28 20:32:30|14255.7|14254.7|14251.7|14250.7|14257.1|14256.1|14250.1|14249.1|151
1643401960000|2022-01-28 20:32:40|14251.6|14250.6|14255.7|14254.7|14257.1|14256.1|14246.9|14245.9|158
1643401970000|2022-01-28 20:32:50|14255.9|14254.9|14253.5|14252.5|14257.1|14256.1|14252.6|14251.6|143
1643401980000|2022-01-28 20:33:00|14253.2|14252.2|14268.6|14267.6|14272|14271|14252.5|14251.5|427
1643401990000|2022-01-28 20:33:10|14268.7|14267.7|14283.1|14282.1|14285.5|14284.5|14268|14267|321
1643402000000|2022-01-28 20:33:20|14283|14282|14290.5|14289.5|14290.7|14289.7|14281.2|14280.2|366
1643402010000|2022-01-28 20:33:30|14289.7|14288.7|14292.7|14291.7|14294.6|14293.6|14288|14287|225
1643402020000|2022-01-28 20:33:40|14292.9|14291.9|14292.9|14291.9|14300.1|14299.1|14292.4|14291.4|510
1643402030000|2022-01-28 20:33:50|14292.7|14291.7|14287.2|14286.2|14294.1|14293.1|14284.9|14283.9|340
1643402040000|2022-01-28 20:34:00|14286.9|14285.9|14294.7|14293.7|14297.4|14296.4|14283.4|14282.4|333
1643402050000|2022-01-28 20:34:10|14294.5|14293.5|14299.5|14298.5|14299.5|14298.5|14291.4|14290.4|223
1643402060000|2022-01-28 20:34:20|14299.2|14298.2|14303|14302|14303.9|14302.9|14298.5|14297.5|245
1643402070000|2022-01-28 20:34:30|14302.6|14301.6|14309.4|14308.4|14310.1|14309.1|14302|14301|342
1643402080000|2022-01-28 20:34:40|14309.6|14308.6|14305.7|14304.7|14310|14309|14303.1|14302.1|258
1643402090000|2022-01-28 20:34:50|14307.4|14306.4|14299.9|14298.9|14308.2|14307.2|14298.7|14297.7|230
1643402100000|2022-01-28 20:35:00|14299.7|14298.7|14298.2|14297.2|14300.7|14299.7|14295.6|14294.6|186
1643402110000|2022-01-28 20:35:10|14297.7|14296.7|14298|14297|14298.5|14297.5|14291|14290|334
1643402120000|2022-01-28 20:35:20|14297.4|14296.4|14293.9|14292.9|14298|14297|14288.5|14287.5|110
1643402130000|2022-01-28 20:35:30|14294.2|14293.2|14294.1|14293.1|14296.6|14295.6|14291|14290|128
1643402140000|2022-01-28 20:35:40|14294|14293|14300.6|14299.6|14302.9|14301.9|14293.9|14292.9|189
1643402150000|2022-01-28 20:35:50|14300.7|14299.7|14304.5|14303.5|14305.7|14304.7|14300.4|14299.4|209
1643402160000|2022-01-28 20:36:00|14304.4|14303.4|14315|14314|14315.1|14314.1|14304.4|14303.4|474
1643402170000|2022-01-28 20:36:10|14314.7|14313.7|14313|14312|14316.1|14315.1|14311.7|14310.7|330
1643402180000|2022-01-28 20:36:20|14312.9|14311.9|14315.1|14314.1|14318|14317|14308.2|14307.2|325
1643402190000|2022-01-28 20:36:30|14314.7|14313.7|14315.1|14314.1|14318.1|14317.1|14311.4|14310.4|369
1643402200000|2022-01-28 20:36:40|14315.4|14314.4|14313.6|14312.6|14315.7|14314.7|14312.2|14311.2|136
1643402210000|2022-01-28 20:36:50|14313|14312|14309.7|14308.7|14314.4|14313.4|14308.7|14307.7|130
1643402220000|2022-01-28 20:37:00|14309.1|14308.1|14302|14301|14309.1|14308.1|14296.5|14295.5|343
1643402230000|2022-01-28 20:37:10|14302.2|14301.2|14301.5|14300.5|14302.5|14301.5|14297.9|14296.9|128
1643402240000|2022-01-28 20:37:20|14301|14300|14306.7|14305.7|14314|14313|14300.7|14299.7|196
1643402250000|2022-01-28 20:37:30|14307.9|14306.9|14315.9|14314.9|14316.7|14315.7|14304.9|14303.9|277
1643402260000|2022-01-28 20:37:40|14316.2|14315.2|14314.2|14313.2|14318.9|14317.9|14313.7|14312.7|131
1643402270000|2022-01-28 20:37:50|14314.1|14313.1|14313.1|14312.1|14314.7|14313.7|14306.2|14305.2|142
1643402280000|2022-01-28 20:38:00|14312.7|14311.7|14309|14308|14315.9|14314.9|14309|14308|129
1643402290000|2022-01-28 20:38:10|14309.1|14308.1|14305|14304|14309.1|14308.1|14302.5|14301.5|164
1643402300000|2022-01-28 20:38:20|14304.5|14303.5|14311.1|14310.1|14315.9|14314.9|14304.5|14303.5|170
1643402310000|2022-01-28 20:38:30|14310.6|14309.6|14304.4|14303.4|14310.9|14309.9|14304.4|14303.4|170
1643402320000|2022-01-28 20:38:40|14304.6|14303.6|14304.4|14303.4|14308.4|14307.4|14302.9|14301.9|176
1643402330000|2022-01-28 20:38:50|14304.5|14303.5|14307|14306|14308.9|14307.9|14303.5|14302.5|83
1643402340000|2022-01-28 20:39:00|14307.1|14306.1|14312.4|14311.4|14314.1|14313.1|14305.9|14304.9|117
1643402350000|2022-01-28 20:39:10|14312|14311|14315|14314|14315.2|14314.2|14309.4|14308.4|138
1643402360000|2022-01-28 20:39:20|14314.2|14313.2|14318.5|14317.5|14320.6|14319.6|14314.2|14313.2|312
1643402370000|2022-01-28 20:39:30|14318.6|14317.6|14311.9|14310.9|14321.5|14320.5|14310.9|14309.9|152
1643402380000|2022-01-28 20:39:40|14311.7|14310.7|14315.6|14314.6|14316.2|14315.2|14308.4|14307.4|120
1643402390000|2022-01-28 20:39:50|14315.7|14314.7|14315.1|14314.1|14318.4|14317.4|14310.4|14309.4|135
1643402400000|2022-01-28 20:40:00|14315.4|14314.4|14319.6|14318.6|14320.6|14319.6|14312.4|14311.4|237
1643402410000|2022-01-28 20:40:10|14319.5|14318.5|14321|14320|14326.6|14325.6|14318.5|14317.5|477
1643402420000|2022-01-28 20:40:20|14320.6|14319.6|14315.4|14314.4|14320.6|14319.6|14310.6|14309.6|286
1643402430000|2022-01-28 20:40:30|14315.2|14314.2|14310|14309|14315.2|14314.2|14309|14308|229
1643402440000|2022-01-28 20:40:40|14310.9|14309.9|14309.2|14308.2|14313.4|14312.4|14307.9|14306.9|121
1643402450000|2022-01-28 20:40:50|14308.6|14307.6|14313.1|14312.1|14314.1|14313.1|14308.6|14307.6|245
1643402460000|2022-01-28 20:41:00|14313.2|14312.2|14317.9|14316.9|14319.2|14318.2|14311.2|14310.2|211
1643402470000|2022-01-28 20:41:10|14318.4|14317.4|14309.5|14308.5|14319.9|14318.9|14307.4|14306.4|208
1643402480000|2022-01-28 20:41:20|14309.9|14308.9|14316.9|14315.9|14318.7|14317.7|14309|14308|119
1643402490000|2022-01-28 20:41:30|14317.9|14316.9|14316.6|14315.6|14318.5|14317.5|14314.6|14313.6|136
1643402500000|2022-01-28 20:41:40|14316.5|14315.5|14318.4|14317.4|14320.7|14319.7|14315.2|14314.2|99
1643402510000|2022-01-28 20:41:50|14316.4|14315.4|14314.6|14313.6|14319.6|14318.6|14314.1|14313.1|147
1643402520000|2022-01-28 20:42:00|14313.6|14312.6|14315.1|14314.1|14318.4|14317.4|14309.7|14308.7|171
1643402530000|2022-01-28 20:42:10|14315|14314|14316.1|14315.1|14318.5|14317.5|14314|14313|96
1643402540000|2022-01-28 20:42:20|14316|14315|14318.2|14317.2|14320.2|14319.2|14315.4|14314.4|79
1643402550000|2022-01-28 20:42:30|14318.1|14317.1|14317.2|14316.2|14318.6|14317.6|14315.5|14314.5|86
1643402560000|2022-01-28 20:42:40|14317.6|14316.6|14316|14315|14317.6|14316.6|14311|14310|187
1643402570000|2022-01-28 20:42:50|14315.7|14314.7|14318.6|14317.6|14319.5|14318.5|14315.6|14314.6|76
1643402580000|2022-01-28 20:43:00|14318.7|14317.7|14317.6|14316.6|14319.4|14318.4|14315.1|14314.1|90
1643402590000|2022-01-28 20:43:10|14317.9|14316.9|14325.9|14324.9|14325.9|14324.9|14316.6|14315.6|183
1643402600000|2022-01-28 20:43:20|14326.4|14325.4|14322.9|14321.9|14326.4|14325.4|14319.4|14318.4|211
1643402610000|2022-01-28 20:43:30|14322.7|14321.7|14332.1|14331.1|14333.6|14332.6|14322.2|14321.2|448
1643402620000|2022-01-28 20:43:40|14331.2|14330.2|14329.9|14328.9|14332.9|14331.9|14328.7|14327.7|196
1643402630000|2022-01-28 20:43:50|14330|14329|14331.2|14330.2|14332.4|14331.4|14326.6|14325.6|161
1643402640000|2022-01-28 20:44:00|14331.1|14330.1|14332.4|14331.4|14333.6|14332.6|14329.1|14328.1|226
1643402650000|2022-01-28 20:44:10|14331.9|14330.9|14333.6|14332.6|14333.9|14332.9|14330|14329|132
1643402660000|2022-01-28 20:44:20|14333.5|14332.5|14335.9|14334.9|14337|14336|14332.4|14331.4|253
1643402670000|2022-01-28 20:44:30|14337.4|14336.4|14340.9|14339.9|14340.9|14339.9|14335.6|14334.6|275
1643402680000|2022-01-28 20:44:40|14341|14340|14340.7|14339.7|14348.2|14347.2|14339.9|14338.9|413
1643402690000|2022-01-28 20:44:50|14340.9|14339.9|14345.2|14344.2|14346.5|14345.5|14337.7|14336.7|472
1643402700000|2022-01-28 20:45:00|14345.4|14344.4|14339.6|14338.6|14346.9|14345.9|14333.7|14332.7|531
1643402710000|2022-01-28 20:45:10|14339.4|14338.4|14337.9|14336.9|14341.7|14340.7|14334.1|14333.1|236
1643402720000|2022-01-28 20:45:20|14338|14337|14333.6|14332.6|14338|14337|14331.1|14330.1|239
1643402730000|2022-01-28 20:45:30|14334.9|14333.9|14334.4|14333.4|14343.4|14342.4|14332.6|14331.6|298
1643402740000|2022-01-28 20:45:40|14334.5|14333.5|14334.2|14333.2|14339.9|14338.9|14332.2|14331.2|146
1643402750000|2022-01-28 20:45:50|14334.4|14333.4|14334.7|14333.7|14337.4|14336.4|14331.1|14330.1|134
1643402760000|2022-01-28 20:46:00|14335|14334|14335.9|14334.9|14340.1|14339.1|14332.2|14331.2|282
1643402770000|2022-01-28 20:46:10|14335.7|14334.7|14335.6|14334.6|14338.1|14337.1|14332.9|14331.9|159
1643402780000|2022-01-28 20:46:20|14336.2|14335.2|14339|14338|14339|14338|14335.5|14334.5|76
1643402790000|2022-01-28 20:46:30|14338.9|14337.9|14347.4|14346.4|14349.6|14348.6|14337.6|14336.6|239
1643402800000|2022-01-28 20:46:40|14347.2|14346.2|14347.7|14346.7|14349.7|14348.7|14345.6|14344.6|258
1643402810000|2022-01-28 20:46:50|14347.6|14346.6|14346.2|14345.2|14349.7|14348.7|14346.2|14345.2|193
1643402820000|2022-01-28 20:47:00|14346.1|14345.1|14348.1|14347.1|14351|14350|14341.6|14340.6|302
1643402830000|2022-01-28 20:47:10|14347.9|14346.9|14342.9|14341.9|14351.9|14350.9|14342.5|14341.5|431
1643402840000|2022-01-28 20:47:20|14343|14342|14344.6|14343.6|14345.9|14344.9|14342.7|14341.7|203
1643402850000|2022-01-28 20:47:30|14344.7|14343.7|14349.9|14348.9|14351.6|14350.6|14343.2|14342.2|202
1643402860000|2022-01-28 20:47:40|14350.2|14349.2|14352.2|14351.2|14355.1|14354.1|14347.7|14346.7|317
1643402870000|2022-01-28 20:47:50|14352.1|14351.1|14355.2|14354.2|14355.9|14354.9|14348.4|14347.4|278
1643402880000|2022-01-28 20:48:00|14355.1|14354.1|14356.6|14355.6|14356.6|14355.6|14353.1|14352.1|143
1643402890000|2022-01-28 20:48:10|14356.7|14355.7|14355.9|14354.9|14357.2|14356.2|14353.9|14352.9|139
1643402900000|2022-01-28 20:48:20|14356|14355|14356.5|14355.5|14361.7|14360.7|14354|14353|245
1643402910000|2022-01-28 20:48:30|14356.4|14355.4|14360.1|14359.1|14360.1|14359.1|14354.5|14353.5|155
1643402920000|2022-01-28 20:48:40|14360.2|14359.2|14359.9|14358.9|14363|14362|14358.1|14357.1|289
1643402930000|2022-01-28 20:48:50|14360|14359|14360.5|14359.5|14361.6|14360.6|14359.1|14358.1|197
1643402940000|2022-01-28 20:49:00|14360.9|14359.9|14362.9|14361.9|14364.4|14363.4|14359.5|14358.5|275
1643402950000|2022-01-28 20:49:10|14362.7|14361.7|14363.2|14362.2|14365.6|14364.6|14360.2|14359.2|430
1643402960000|2022-01-28 20:49:20|14363.4|14362.4|14368.4|14367.4|14373.5|14372.5|14363.4|14362.4|485
1643402970000|2022-01-28 20:49:30|14368.9|14367.9|14375|14374|14376.2|14375.2|14368.6|14367.6|304
1643402980000|2022-01-28 20:49:40|14374.9|14373.9|14371.2|14370.2|14375.6|14374.6|14367.7|14366.7|521
1643402990000|2022-01-28 20:49:50|14371.1|14370.1|14375.2|14374.2|14376.5|14375.5|14370.5|14369.5|226
1643403000000|2022-01-28 20:50:00|14375.1|14374.1|14412.5|14411.5|14412.5|14411.5|14375.1|14374.1|1210
1643403010000|2022-01-28 20:50:10|14412.4|14411.4|14390.6|14389.6|14413.1|14412.1|14390.2|14389.2|1112
1643403020000|2022-01-28 20:50:20|14391.4|14390.4|14401.1|14400.1|14406.2|14405.2|14390.7|14389.7|439
1643403030000|2022-01-28 20:50:30|14400.9|14399.9|14409.1|14408.1|14410.6|14409.6|14400.6|14399.6|439
1643403040000|2022-01-28 20:50:40|14408.7|14407.7|14406.2|14405.2|14410.1|14409.1|14404.5|14403.5|370
1643403050000|2022-01-28 20:50:50|14406.1|14405.1|14404.4|14403.4|14407.6|14406.6|14400.9|14399.9|427
1643403060000|2022-01-28 20:51:00|14404.5|14403.5|14399.1|14398.1|14404.5|14403.5|14394.7|14393.7|283
1643403070000|2022-01-28 20:51:10|14398.9|14397.9|14391.1|14390.1|14399.2|14398.2|14390.4|14389.4|367
1643403080000|2022-01-28 20:51:20|14391|14390|14388.5|14387.5|14394|14393|14387.1|14386.1|323
1643403090000|2022-01-28 20:51:30|14389|14388|14394.6|14393.6|14396.5|14395.5|14388.1|14387.1|253
1643403100000|2022-01-28 20:51:40|14395.7|14394.7|14397|14396|14397|14396|14388.5|14387.5|363
1643403110000|2022-01-28 20:51:50|14396.7|14395.7|14402.7|14401.7|14406.1|14405.1|14396|14395|250
1643403120000|2022-01-28 20:52:00|14402.9|14401.9|14402.7|14401.7|14405.4|14404.4|14400.2|14399.2|199
1643403130000|2022-01-28 20:52:10|14402.6|14401.6|14395.6|14394.6|14404.2|14403.2|14395.6|14394.6|488
1643403140000|2022-01-28 20:52:20|14396|14395|14391.9|14390.9|14396.9|14395.9|14388.5|14387.5|333
1643403150000|2022-01-28 20:52:30|14392|14391|14393.7|14392.7|14396.6|14395.6|14390.1|14389.1|223
1643403160000|2022-01-28 20:52:40|14393.2|14392.2|14388.7|14387.7|14395.7|14394.7|14388.6|14387.6|430
1643403170000|2022-01-28 20:52:50|14388.2|14387.2|14393.6|14392.6|14394.2|14393.2|14388.2|14387.2|177
1643403180000|2022-01-28 20:53:00|14393.4|14392.4|14396.1|14395.1|14397.1|14396.1|14393.4|14392.4|142
1643403190000|2022-01-28 20:53:10|14395.7|14394.7|14394.5|14393.5|14397.9|14396.9|14392.6|14391.6|307
1643403200000|2022-01-28 20:53:20|14394.6|14393.6|14390.4|14389.4|14398.4|14397.4|14387.7|14386.7|346
1643403210000|2022-01-28 20:53:30|14391.1|14390.1|14393.6|14392.6|14395.1|14394.1|14390.2|14389.2|326
1643403220000|2022-01-28 20:53:40|14393.7|14392.7|14390.6|14389.6|14393.9|14392.9|14388.6|14387.6|254
1643403230000|2022-01-28 20:53:50|14390.7|14389.7|14391.2|14390.2|14393|14392|14389.4|14388.4|167
1643403240000|2022-01-28 20:54:00|14392.4|14391.4|14403.7|14402.7|14404.5|14403.5|14392.4|14391.4|461
1643403250000|2022-01-28 20:54:10|14403.9|14402.9|14406.9|14405.9|14408.9|14407.9|14403.7|14402.7|350
1643403260000|2022-01-28 20:54:20|14407.1|14406.1|14397.6|14396.6|14408|14407|14395.2|14394.2|356
1643403270000|2022-01-28 20:54:30|14397.2|14396.2|14402.4|14401.4|14403.4|14402.4|14397.2|14396.2|260
1643403280000|2022-01-28 20:54:40|14402.9|14401.9|14409.6|14408.6|14415.9|14414.9|14402.9|14401.9|863
1643403290000|2022-01-28 20:54:50|14409.5|14408.5|14410.2|14409.2|14418.6|14417.6|14408.1|14407.1|1101
1643403300000|2022-01-28 20:55:00|14411.4|14410.4|14406.7|14405.7|14420.1|14419.1|14405.4|14404.4|946
1643403310000|2022-01-28 20:55:10|14406.1|14405.1|14412|14411|14416.1|14415.1|14405.4|14404.4|423
1643403320000|2022-01-28 20:55:20|14411.9|14410.9|14410.6|14409.6|14415.1|14414.1|14410|14409|484
1643403330000|2022-01-28 20:55:30|14410.2|14409.2|14413|14412|14416.7|14415.7|14408.2|14407.2|500
1643403340000|2022-01-28 20:55:40|14413.9|14412.9|14404.9|14403.9|14415.6|14414.6|14404|14403|1070
1643403350000|2022-01-28 20:55:50|14404.4|14403.4|14398|14397|14404.4|14403.4|14390.7|14389.7|764
1643403360000|2022-01-28 20:56:00|14397.9|14396.9|14411.1|14410.1|14412.7|14411.7|14394.9|14393.9|411
1643403370000|2022-01-28 20:56:10|14411|14410|14412.7|14411.7|14413.5|14412.5|14406.7|14405.7|457
1643403380000|2022-01-28 20:56:20|14410.2|14409.2|14414|14413|14414|14413|14408.7|14407.7|667
1643403390000|2022-01-28 20:56:30|14413.7|14412.7|14419.9|14418.9|14419.9|14418.9|14412.6|14411.6|476
1643403400000|2022-01-28 20:56:40|14420|14419|14424.1|14423.1|14424.1|14423.1|14419.1|14418.1|460
1643403410000|2022-01-28 20:56:50|14424.5|14423.5|14425.4|14424.4|14428.1|14427.1|14423.5|14422.5|743
1643403420000|2022-01-28 20:57:00|14425.2|14424.2|14422.6|14421.6|14428.2|14427.2|14422.1|14421.1|566
1643403430000|2022-01-28 20:57:10|14422.7|14421.7|14428.6|14427.6|14430.1|14429.1|14422.2|14421.2|442
1643403440000|2022-01-28 20:57:20|14428.5|14427.5|14429|14428|14429.1|14428.1|14424.5|14423.5|342
1643403450000|2022-01-28 20:57:30|14428.9|14427.9|14427.7|14426.7|14430.1|14429.1|14427.2|14426.2|288
1643403460000|2022-01-28 20:57:40|14428.1|14427.1|14429.5|14428.5|14430.2|14429.2|14427.6|14426.6|395
1643403470000|2022-01-28 20:57:50|14429.4|14428.4|14429|14428|14433.5|14432.5|14428.2|14427.2|523
1643403480000|2022-01-28 20:58:00|14429.2|14428.2|14420.4|14419.4|14430.1|14429.1|14418.9|14417.9|720
1643403490000|2022-01-28 20:58:10|14419.5|14418.5|14426.1|14425.1|14428.4|14427.4|14418.9|14417.9|437
1643403500000|2022-01-28 20:58:20|14426|14425|14428.6|14427.6|14430.1|14429.1|14425.7|14424.7|381
1643403510000|2022-01-28 20:58:30|14428.7|14427.7|14428|14427|14431.1|14430.1|14427.4|14426.4|355
1643403520000|2022-01-28 20:58:40|14428.4|14427.4|14433.5|14432.5|14434.2|14433.2|14427.6|14426.6|310
1643403530000|2022-01-28 20:58:50|14433.6|14432.6|14437.9|14436.9|14438.2|14437.2|14432.4|14431.4|477
1643403540000|2022-01-28 20:59:00|14437.7|14436.7|14449.1|14448.1|14449.2|14448.2|14437.6|14436.6|841
1643403550000|2022-01-28 20:59:10|14449.2|14448.2|14450|14449|14450|14449|14446.5|14445.5|455
1643403560000|2022-01-28 20:59:20|14449.9|14448.9|14448.7|14447.7|14450.9|14449.9|14446.7|14445.7|879
1643403570000|2022-01-28 20:59:30|14448.6|14447.6|14447.2|14446.2|14450|14449|14447.1|14446.1|1276
1643403580000|2022-01-28 20:59:40|14447.4|14446.4|14449.9|14448.9|14449.9|14448.9|14445.2|14444.2|1150
1643403590000|2022-01-28 20:59:50|14449.7|14448.7|14453.1|14452.1|14453.9|14452.9|14446.5|14445.5|3939
1643403600000|2022-01-28 21:00:00|14453.6|14451.6|14447.1|14445.1|14453.6|14451.6|14441.7|14439.7|997
1643403610000|2022-01-28 21:00:10|14446.5|14444.5|14449.5|14447.5|14449.7|14447.7|14443.6|14441.6|574
1643403620000|2022-01-28 21:00:20|14449.6|14447.6|14437.1|14435.1|14450.1|14448.1|14435.4|14433.4|515
1643403630000|2022-01-28 21:00:30|14437.7|14435.7|14428.9|14426.9|14439.4|14437.4|14426.9|14424.9|910
1643403640000|2022-01-28 21:00:40|14428.6|14426.6|14428.5|14426.5|14432.6|14430.6|14423.2|14421.2|653
1643403650000|2022-01-28 21:00:50|14428.9|14426.9|14428.7|14426.7|14432.6|14430.6|14422.9|14420.9|770
1643403660000|2022-01-28 21:01:00|14426.7|14424.7|14439.6|14437.6|14439.7|14437.7|14426.7|14424.7|496
1643403670000|2022-01-28 21:01:10|14439.9|14437.9|14444.2|14442.2|14445.2|14443.2|14438.9|14436.9|472
1643403680000|2022-01-28 21:01:20|14444.1|14442.1|14443.4|14441.4|14446|14444|14442.6|14440.6|294
1643403690000|2022-01-28 21:01:30|14443.5|14441.5|14446.7|14444.7|14448.2|14446.2|14443.5|14441.5|219
1643403700000|2022-01-28 21:01:40|14446.9|14444.9|14448.9|14446.9|14450|14448|14445.1|14443.1|352
1643403710000|2022-01-28 21:01:50|14448.7|14446.7|14440.9|14438.9|14448.7|14446.7|14439.6|14437.6|601
1643403720000|2022-01-28 21:02:00|14441|14439|14448.9|14446.9|14448.9|14446.9|14441|14439|291
1643403730000|2022-01-28 21:02:10|14448.5|14446.5|14449.6|14447.6|14450|14448|14446.9|14444.9|193
1643403740000|2022-01-28 21:02:20|14449.7|14447.7|14449|14447|14450.6|14448.6|14445.9|14443.9|184
1643403750000|2022-01-28 21:02:30|14449.4|14447.4|14448.6|14446.6|14449.9|14447.9|14447|14445|203
1643403760000|2022-01-28 21:02:40|14449.2|14447.2|14455|14453|14456.4|14454.4|14448.9|14446.9|314
1643403770000|2022-01-28 21:02:50|14455.1|14453.1|14458|14456|14458.1|14456.1|14454.6|14452.6|310
1643403780000|2022-01-28 21:03:00|14457.9|14455.9|14451.9|14449.9|14458.2|14456.2|14451|14449|319
1643403790000|2022-01-28 21:03:10|14451.7|14449.7|14452.2|14450.2|14452.7|14450.7|14451.4|14449.4|111
1643403800000|2022-01-28 21:03:20|14452.5|14450.5|14452.9|14450.9|14453.9|14451.9|14451.4|14449.4|77
1643403810000|2022-01-28 21:03:30|14452.7|14450.7|14453.9|14451.9|14454.5|14452.5|14452.2|14450.2|141
1643403820000|2022-01-28 21:03:40|14453.7|14451.7|14450.9|14448.9|14453.7|14451.7|14450|14448|334
1643403830000|2022-01-28 21:03:50|14451|14449|14450.6|14448.6|14452.5|14450.5|14450.1|14448.1|193
1643403840000|2022-01-28 21:04:00|14451|14449|14451.5|14449.5|14452.2|14450.2|14450.5|14448.5|184
1643403850000|2022-01-28 21:04:10|14451.7|14449.7|14453.1|14451.1|14454.2|14452.2|14450.6|14448.6|235
1643403860000|2022-01-28 21:04:20|14453|14451|14450.6|14448.6|14453|14451|14445.9|14443.9|377
1643403870000|2022-01-28 21:04:30|14450.7|14448.7|14449|14447|14452.7|14450.7|14447.5|14445.5|150
1643403880000|2022-01-28 21:04:40|14449.6|14447.6|14448.5|14446.5|14451.2|14449.2|14444.5|14442.5|287
1643403890000|2022-01-28 21:04:50|14449.5|14447.5|14448.7|14446.7|14455.1|14453.1|14447.9|14445.9|321
1643403900000|2022-01-28 21:05:00|14449|14447|14449.2|14447.2|14454.1|14452.1|14449|14447|263
1643403910000|2022-01-28 21:05:10|14449.4|14447.4|14449.7|14447.7|14452.2|14450.2|14449|14447|169
1643403920000|2022-01-28 21:05:20|14449.6|14447.6|14449.7|14447.7|14451.5|14449.5|14448.4|14446.4|112
1643403930000|2022-01-28 21:05:30|14448.7|14446.7|14453.1|14451.1|14454|14452|14447.4|14445.4|237
1643403940000|2022-01-28 21:05:40|14452.9|14450.9|14456.1|14454.1|14456.1|14454.1|14452.6|14450.6|112
1643403950000|2022-01-28 21:05:50|14457.1|14455.1|14455.5|14453.5|14457.4|14455.4|14454.4|14452.4|97
1643403960000|2022-01-28 21:06:00|14456|14454|14455.4|14453.4|14456.4|14454.4|14454.4|14452.4|72
1643403970000|2022-01-28 21:06:10|14455.2|14453.2|14457.1|14455.1|14457.1|14455.1|14454|14452|73
1643403980000|2022-01-28 21:06:20|14457.2|14455.2|14454.9|14452.9|14457.5|14455.5|14454.9|14452.9|43
1643403990000|2022-01-28 21:06:30|14455.2|14453.2|14454.4|14452.4|14455.6|14453.6|14454|14452|65
1643404000000|2022-01-28 21:06:40|14454.2|14452.2|14449.9|14447.9|14454.4|14452.4|14448.7|14446.7|158
1643404010000|2022-01-28 21:06:50|14449.6|14447.6|14448.4|14446.4|14450|14448|14446|14444|126
1643404020000|2022-01-28 21:07:00|14448.5|14446.5|14451.7|14449.7|14452.9|14450.9|14448.1|14446.1|92
1643404030000|2022-01-28 21:07:10|14451.9|14449.9|14451.5|14449.5|14452.4|14450.4|14450|14448|96
1643404040000|2022-01-28 21:07:20|14451.4|14449.4|14450.1|14448.1|14451.5|14449.5|14448.4|14446.4|43
1643404050000|2022-01-28 21:07:30|14449.7|14447.7|14450.2|14448.2|14451.1|14449.1|14448.4|14446.4|81
1643404060000|2022-01-28 21:07:40|14450.1|14448.1|14449.4|14447.4|14451.2|14449.2|14448.9|14446.9|41
1643404070000|2022-01-28 21:07:50|14450.4|14448.4|14448.9|14446.9|14451.7|14449.7|14448.9|14446.9|123
1643404080000|2022-01-28 21:08:00|14449.2|14447.2|14448.6|14446.6|14450.4|14448.4|14447.9|14445.9|77
1643404090000|2022-01-28 21:08:10|14448.2|14446.2|14448.6|14446.6|14448.9|14446.9|14447.4|14445.4|59
1643404100000|2022-01-28 21:08:20|14448.7|14446.7|14448.1|14446.1|14449.4|14447.4|14447.2|14445.2|71
1643404110000|2022-01-28 21:08:30|14448.2|14446.2|14446.9|14444.9|14449.2|14447.2|14444.7|14442.7|120
1643404120000|2022-01-28 21:08:40|14446.5|14444.5|14452.9|14450.9|14452.9|14450.9|14446.5|14444.5|101
1643404130000|2022-01-28 21:08:50|14452.4|14450.4|14448.4|14446.4|14453.1|14451.1|14448.4|14446.4|122
1643404140000|2022-01-28 21:09:00|14448.5|14446.5|14447.7|14445.7|14449.1|14447.1|14446.1|14444.1|69
1643404150000|2022-01-28 21:09:10|14448.5|14446.5|14448.5|14446.5|14448.6|14446.6|14446.6|14444.6|64
1643404160000|2022-01-28 21:09:20|14448.4|14446.4|14446.7|14444.7|14448.4|14446.4|14446.4|14444.4|34
1643404170000|2022-01-28 21:09:30|14447|14445|14444.9|14442.9|14447|14445|14444.6|14442.6|44
1643404180000|2022-01-28 21:09:40|14444.2|14442.2|14442.4|14440.4|14444.2|14442.2|14441|14439|181
1643404190000|2022-01-28 21:09:50|14440.1|14438.1|14442.2|14440.2|14443.4|14441.4|14440|14438|70
1643404200000|2022-01-28 21:10:00|14443.2|14441.2|14440|14438|14443.7|14441.7|14436.7|14434.7|187
1643404210000|2022-01-28 21:10:10|14441.4|14439.4|14432.1|14430.1|14441.4|14439.4|14432|14430|162
1643404220000|2022-01-28 21:10:20|14432.4|14430.4|14435.1|14433.1|14436.6|14434.6|14431.6|14429.6|117
1643404230000|2022-01-28 21:10:30|14435.5|14433.5|14437.6|14435.6|14438.5|14436.5|14434.9|14432.9|35
1643404240000|2022-01-28 21:10:40|14437.5|14435.5|14437.9|14435.9|14440.1|14438.1|14436.9|14434.9|82
1643404250000|2022-01-28 21:10:50|14438|14436|14436.5|14434.5|14438.5|14436.5|14436.2|14434.2|53
1643404260000|2022-01-28 21:11:00|14436.4|14434.4|14434.1|14432.1|14436.5|14434.5|14432.4|14430.4|52
1643404270000|2022-01-28 21:11:10|14432.9|14430.9|14432|14430|14433.4|14431.4|14429.5|14427.5|95
1643404280000|2022-01-28 21:11:20|14431.9|14429.9|14434.2|14432.2|14434.2|14432.2|14431.6|14429.6|36
1643404290000|2022-01-28 21:11:30|14434.1|14432.1|14433.4|14431.4|14435.9|14433.9|14432.7|14430.7|143
1643404300000|2022-01-28 21:11:40|14433.5|14431.5|14433.7|14431.7|14434.7|14432.7|14431.9|14429.9|29
1643404310000|2022-01-28 21:11:50|14433.4|14431.4|14435.4|14433.4|14435.7|14433.7|14433.2|14431.2|55
1643404320000|2022-01-28 21:12:00|14435.5|14433.5|14437|14435|14437.5|14435.5|14434.4|14432.4|157
1643404330000|2022-01-28 21:12:10|14437.5|14435.5|14439.1|14437.1|14441.4|14439.4|14437.5|14435.5|144
1643404340000|2022-01-28 21:12:20|14439.2|14437.2|14438.4|14436.4|14441.5|14439.5|14438.4|14436.4|131
1643404350000|2022-01-28 21:12:30|14437.7|14435.7|14433.6|14431.6|14438.1|14436.1|14433.6|14431.6|64
1643404360000|2022-01-28 21:12:40|14433.2|14431.2|14433.4|14431.4|14436.2|14434.2|14432.9|14430.9|46
1643404370000|2022-01-28 21:12:50|14433.9|14431.9|14434.4|14432.4|14436.9|14434.9|14433.1|14431.1|47
1643404380000|2022-01-28 21:13:00|14434.2|14432.2|14430.5|14428.5|14434.4|14432.4|14430.5|14428.5|171
1643404390000|2022-01-28 21:13:10|14430.4|14428.4|14422.6|14420.6|14431.2|14429.2|14422.6|14420.6|207
1643404400000|2022-01-28 21:13:20|14422.4|14420.4|14422.9|14420.9|14423.6|14421.6|14419.7|14417.7|202
1643404410000|2022-01-28 21:13:30|14422.7|14420.7|14418.6|14416.6|14422.9|14420.9|14418.4|14416.4|51
1643404420000|2022-01-28 21:13:40|14419.4|14417.4|14419.7|14417.7|14420.9|14418.9|14417.9|14415.9|112
1643404430000|2022-01-28 21:13:50|14419.6|14417.6|14419|14417|14419.6|14417.6|14418.4|14416.4|44
1643404440000|2022-01-28 21:14:00|14419.6|14417.6|14416|14414|14419.6|14417.6|14415.4|14413.4|161
1643404450000|2022-01-28 21:14:10|14416.1|14414.1|14414.2|14412.2|14417.4|14415.4|14414|14412|71
1643404460000|2022-01-28 21:14:20|14415.1|14413.1|14415.6|14413.6|14415.7|14413.7|14412.7|14410.7|156
1643404470000|2022-01-28 21:14:30|14415.5|14413.5|14418.7|14416.7|14419.7|14417.7|14415.1|14413.1|102
1643404480000|2022-01-28 21:14:40|14419.1|14417.1|14415.7|14413.7|14419.2|14417.2|14413.5|14411.5|133
1643404490000|2022-01-28 21:14:50|14416.2|14414.2|14417|14415|14417.2|14415.2|14413.6|14411.6|78
1643404500000|2022-01-28 21:15:00|14416.5|14414.5|14419.2|14417.2|14420.5|14418.5|14415.4|14413.4|108
1643404510000|2022-01-28 21:15:10|14418.7|14416.7|14421|14419|14421.2|14419.2|14418.2|14416.2|54
1643404520000|2022-01-28 21:15:20|14421.6|14419.6|14425.9|14423.9|14426.7|14424.7|14421.6|14419.6|63
1643404530000|2022-01-28 21:15:30|14425.4|14423.4|14426|14424|14426.2|14424.2|14425|14423|23
1643404540000|2022-01-28 21:15:40|14426.5|14424.5|14425.7|14423.7|14427|14425|14425.4|14423.4|34
1643404550000|2022-01-28 21:15:50|14425.4|14423.4|14425.9|14423.9|14426.6|14424.6|14425.2|14423.2|43
1643404560000|2022-01-28 21:16:00|14426.5|14424.5|14428.7|14426.7|14429.2|14427.2|14426.5|14424.5|49
1643404570000|2022-01-28 21:16:10|14428.6|14426.6|14430.6|14428.6|14430.7|14428.7|14428.4|14426.4|56
1643404580000|2022-01-28 21:16:20|14430.4|14428.4|14429|14427|14430.9|14428.9|14428.1|14426.1|51
1643404590000|2022-01-28 21:16:30|14428.6|14426.6|14428.7|14426.7|14429.2|14427.2|14427.6|14425.6|20
1643404600000|2022-01-28 21:16:40|14429.1|14427.1|14429.6|14427.6|14429.6|14427.6|14428.9|14426.9|7
1643404610000|2022-01-28 21:16:50|14429.7|14427.7|14432.2|14430.2|14433|14431|14429.7|14427.7|60
1643404620000|2022-01-28 21:17:00|14432.4|14430.4|14432.2|14430.2|14433.7|14431.7|14431.6|14429.6|42
1643404630000|2022-01-28 21:17:10|14432.4|14430.4|14433.6|14431.6|14434.5|14432.5|14432.2|14430.2|33
1643404640000|2022-01-28 21:17:20|14433.5|14431.5|14434.5|14432.5|14434.7|14432.7|14432.5|14430.5|35
1643404650000|2022-01-28 21:17:30|14434.9|14432.9|14434.9|14432.9|14435.1|14433.1|14433.7|14431.7|18
1643404660000|2022-01-28 21:17:40|14434.6|14432.6|14434.5|14432.5|14435.2|14433.2|14433.9|14431.9|53
1643404670000|2022-01-28 21:17:50|14434.4|14432.4|14437.1|14435.1|14437.1|14435.1|14433.6|14431.6|83
1643404680000|2022-01-28 21:18:00|14437.2|14435.2|14437.1|14435.1|14438.9|14436.9|14436.5|14434.5|49
1643404690000|2022-01-28 21:18:10|14437|14435|14437.1|14435.1|14437.5|14435.5|14436.9|14434.9|9
1643404700000|2022-01-28 21:18:20|14437.2|14435.2|14437|14435|14437.2|14435.2|14436.4|14434.4|14
1643404710000|2022-01-28 21:18:30|14437.6|14435.6|14435.5|14433.5|14437.7|14435.7|14434.1|14432.1|36
1643404720000|2022-01-28 21:18:40|14435.7|14433.7|14436.7|14434.7|14437|14435|14434.2|14432.2|44
1643404730000|2022-01-28 21:18:50|14436.6|14434.6|14441.5|14439.5|14442|14440|14436.5|14434.5|76
1643404740000|2022-01-28 21:19:00|14441.6|14439.6|14444.7|14442.7|14445.1|14443.1|14441.6|14439.6|59
1643404750000|2022-01-28 21:19:10|14444.2|14442.2|14446.1|14444.1|14446.1|14444.1|14443.7|14441.7|49
1643404760000|2022-01-28 21:19:20|14445.6|14443.6|14439.6|14437.6|14445.9|14443.9|14439.4|14437.4|56
1643404770000|2022-01-28 21:19:30|14439.7|14437.7|14435.6|14433.6|14440|14438|14435|14433|33
1643404780000|2022-01-28 21:19:40|14435.9|14433.9|14435.1|14433.1|14437.7|14435.7|14434.7|14432.7|37
1643404790000|2022-01-28 21:19:50|14435|14433|14433.4|14431.4|14435.1|14433.1|14431.6|14429.6|47
1643404800000|2022-01-28 21:20:00|14433.6|14431.6|14431.5|14429.5|14433.7|14431.7|14430.4|14428.4|52
1643404810000|2022-01-28 21:20:10|14431.2|14429.2|14431.5|14429.5|14432.6|14430.6|14430.5|14428.5|55
1643404820000|2022-01-28 21:20:20|14431.6|14429.6|14433.6|14431.6|14433.6|14431.6|14430.5|14428.5|32
1643404830000|2022-01-28 21:20:30|14433.9|14431.9|14435.7|14433.7|14437|14435|14433.9|14431.9|13
1643404840000|2022-01-28 21:20:40|14435.4|14433.4|14437.5|14435.5|14438|14436|14434.7|14432.7|39
1643404850000|2022-01-28 21:20:50|14437.6|14435.6|14437.6|14435.6|14439.1|14437.1|14437|14435|16
1643404860000|2022-01-28 21:21:00|14437|14435|14436.5|14434.5|14439.7|14437.7|14436.2|14434.2|33
1643404870000|2022-01-28 21:21:10|14437.1|14435.1|14436.9|14434.9|14437.1|14435.1|14436.7|14434.7|8
1643404880000|2022-01-28 21:21:20|14437|14435|14438.7|14436.7|14438.7|14436.7|14436.6|14434.6|17
1643404890000|2022-01-28 21:21:30|14438.9|14436.9|14437.6|14435.6|14438.9|14436.9|14437.5|14435.5|4
1643404900000|2022-01-28 21:21:40|14437.7|14435.7|14436|14434|14439.2|14437.2|14436|14434|42
1643404910000|2022-01-28 21:21:50|14436.1|14434.1|14436.2|14434.2|14436.5|14434.5|14434.1|14432.1|30
1643404920000|2022-01-28 21:22:00|14435.7|14433.7|14438.4|14436.4|14438.9|14436.9|14435.7|14433.7|20
1643404930000|2022-01-28 21:22:10|14438.2|14436.2|14439|14437|14439|14437|14438.2|14436.2|3
1643404940000|2022-01-28 21:22:20|14439.9|14437.9|14439.5|14437.5|14439.9|14437.9|14439.1|14437.1|10
1643404950000|2022-01-28 21:22:30|14439.2|14437.2|14442.5|14440.5|14442.5|14440.5|14439.2|14437.2|49
1643404960000|2022-01-28 21:22:40|14442.9|14440.9|14443.2|14441.2|14444.1|14442.1|14442.9|14440.9|16
1643404970000|2022-01-28 21:22:50|14442.7|14440.7|14443.5|14441.5|14443.6|14441.6|14442.2|14440.2|22
1643404980000|2022-01-28 21:23:00|14442.2|14440.2|14441.6|14439.6|14442.6|14440.6|14441|14439|13
1643404990000|2022-01-28 21:23:10|14441.7|14439.7|14442.2|14440.2|14443.5|14441.5|14441.7|14439.7|22
1643405000000|2022-01-28 21:23:20|14443.1|14441.1|14442.2|14440.2|14443.1|14441.1|14441.1|14439.1|15
1643405010000|2022-01-28 21:23:30|14442.4|14440.4|14442|14440|14442.4|14440.4|14441.7|14439.7|6
1643405020000|2022-01-28 21:23:40|14441.2|14439.2|14440.9|14438.9|14441.2|14439.2|14440.9|14438.9|12
1643405030000|2022-01-28 21:23:50|14439.2|14437.2|14441.2|14439.2|14441.4|14439.4|14439.2|14437.2|34
1643405040000|2022-01-28 21:24:00|14441.4|14439.4|14441.7|14439.7|14442.1|14440.1|14441.4|14439.4|12
1643405050000|2022-01-28 21:24:10|14441.9|14439.9|14440.9|14438.9|14442.5|14440.5|14440.9|14438.9|12
1643405060000|2022-01-28 21:24:20|14440.7|14438.7|14438.2|14436.2|14440.7|14438.7|14438.2|14436.2|9
1643405070000|2022-01-28 21:24:30|14439.7|14437.7|14440.5|14438.5|14441.5|14439.5|14439.4|14437.4|21
1643405080000|2022-01-28 21:24:40|14438.6|14436.6|14435.6|14433.6|14439.5|14437.5|14435.6|14433.6|54
1643405090000|2022-01-28 21:24:50|14435.5|14433.5|14436|14434|14436.2|14434.2|14435|14433|35
1643405100000|2022-01-28 21:25:00|14436.1|14434.1|14433.9|14431.9|14437.7|14435.7|14432.9|14430.9|37
1643405110000|2022-01-28 21:25:10|14434.1|14432.1|14431.9|14429.9|14436.1|14434.1|14431.6|14429.6|88
1643405120000|2022-01-28 21:25:20|14432.2|14430.2|14435.4|14433.4|14435.4|14433.4|14432.1|14430.1|24
1643405130000|2022-01-28 21:25:30|14435.1|14433.1|14435.5|14433.5|14435.5|14433.5|14434.5|14432.5|13
1643405140000|2022-01-28 21:25:40|14435.6|14433.6|14435.5|14433.5|14436|14434|14435.5|14433.5|10
1643405150000|2022-01-28 21:25:50|14434.9|14432.9|14433.7|14431.7|14434.9|14432.9|14433.7|14431.7|20
1643405160000|2022-01-28 21:26:00|14434.1|14432.1|14435.1|14433.1|14435.1|14433.1|14433|14431|19
1643405170000|2022-01-28 21:26:10|14435.2|14433.2|14433.9|14431.9|14435.2|14433.2|14433|14431|7
1643405180000|2022-01-28 21:26:20|14434.7|14432.7|14435.1|14433.1|14435.1|14433.1|14434.7|14432.7|7
1643405190000|2022-01-28 21:26:30|14435.4|14433.4|14435.4|14433.4|14435.9|14433.9|14435.1|14433.1|6
1643405200000|2022-01-28 21:26:40|14434.4|14432.4|14435.6|14433.6|14435.6|14433.6|14434|14432|19
1643405210000|2022-01-28 21:26:50|14435.7|14433.7|14437.4|14435.4|14438.4|14436.4|14435.7|14433.7|14
1643405220000|2022-01-28 21:27:00|14437.2|14435.2|14435.9|14433.9|14437.4|14435.4|14435.9|14433.9|10
1643405230000|2022-01-28 21:27:10|14435.7|14433.7|14438.6|14436.6|14438.6|14436.6|14435.6|14433.6|12
1643405240000|2022-01-28 21:27:20|14438.9|14436.9|14437.6|14435.6|14438.9|14436.9|14437.5|14435.5|9
1643405250000|2022-01-28 21:27:30|14436.6|14434.6|14436.7|14434.7|14436.9|14434.9|14436.4|14434.4|6
1643405260000|2022-01-28 21:27:40|14437|14435|14437|14435|14437|14435|14436.5|14434.5|6
1643405270000|2022-01-28 21:27:50|14437.5|14435.5|14437.1|14435.1|14437.5|14435.5|14437.1|14435.1|4
1643405280000|2022-01-28 21:28:00|14437|14435|14438|14436|14438.5|14436.5|14437|14435|8
1643405290000|2022-01-28 21:28:10|14438.4|14436.4|14437.5|14435.5|14438.4|14436.4|14437.5|14435.5|6
1643405300000|2022-01-28 21:28:20|14437.6|14435.6|14437.5|14435.5|14437.6|14435.6|14437.5|14435.5|1
1643405310000|2022-01-28 21:28:30|14437.9|14435.9|14437.4|14435.4|14437.9|14435.9|14437.2|14435.2|6
1643405320000|2022-01-28 21:28:40|14437.2|14435.2|14437.5|14435.5|14437.6|14435.6|14437|14435|5
1643405330000|2022-01-28 21:28:50|14437.4|14435.4|14434.6|14432.6|14437.4|14435.4|14434.6|14432.6|17
1643405340000|2022-01-28 21:29:00|14434.5|14432.5|14435.2|14433.2|14435.4|14433.4|14434.2|14432.2|14
1643405350000|2022-01-28 21:29:10|14435.4|14433.4|14439.4|14437.4|14439.6|14437.6|14435.4|14433.4|42
1643405360000|2022-01-28 21:29:20|14439.5|14437.5|14442.7|14440.7|14442.7|14440.7|14439.5|14437.5|68
1643405370000|2022-01-28 21:29:30|14442.9|14440.9|14441.1|14439.1|14442.9|14440.9|14440.6|14438.6|24
1643405380000|2022-01-28 21:29:40|14441|14439|14441.7|14439.7|14441.7|14439.7|14440.2|14438.2|24
1643405390000|2022-01-28 21:29:50|14442.2|14440.2|14440.6|14438.6|14442.7|14440.7|14440.4|14438.4|20
1643405400000|2022-01-28 21:30:00|14439.9|14437.9|14437.5|14435.5|14439.9|14437.9|14437.2|14435.2|36
1643405410000|2022-01-28 21:30:10|14437.7|14435.7|14436|14434|14437.7|14435.7|14435.1|14433.1|17
1643405420000|2022-01-28 21:30:20|14436.2|14434.2|14435.5|14433.5|14436.2|14434.2|14435.4|14433.4|8
1643405430000|2022-01-28 21:30:30|14435.6|14433.6|14437.9|14435.9|14437.9|14435.9|14435.6|14433.6|3
1643405440000|2022-01-28 21:30:40|14438.9|14436.9|14439.6|14437.6|14439.6|14437.6|14438.1|14436.1|9
1643405450000|2022-01-28 21:30:50|14439.7|14437.7|14439.6|14437.6|14441|14439|14439.4|14437.4|46
1643405460000|2022-01-28 21:31:00|14440|14438|14439.6|14437.6|14440|14438|14439.6|14437.6|3
1643405470000|2022-01-28 21:31:10|14439.9|14437.9|14441.4|14439.4|14441.6|14439.6|14439.9|14437.9|23
1643405480000|2022-01-28 21:31:20|14441.2|14439.2|14439.5|14437.5|14441.4|14439.4|14439.4|14437.4|16
1643405490000|2022-01-28 21:31:30|14439.7|14437.7|14439.7|14437.7|14439.9|14437.9|14438.4|14436.4|27
1643405500000|2022-01-28 21:31:40|14440.9|14438.9|14439.4|14437.4|14441.2|14439.2|14439.2|14437.2|19
1643405510000|2022-01-28 21:31:50|14439.2|14437.2|14437.7|14435.7|14439.2|14437.2|14437.6|14435.6|5
1643405520000|2022-01-28 21:32:00|14437.6|14435.6|14436.4|14434.4|14437.7|14435.7|14436.2|14434.2|58
1643405530000|2022-01-28 21:32:10|14436.5|14434.5|14438.7|14436.7|14439.1|14437.1|14436.5|14434.5|16
1643405540000|2022-01-28 21:32:20|14438.9|14436.9|14438.7|14436.7|14439.5|14437.5|14438.4|14436.4|5
1643405550000|2022-01-28 21:32:30|14438.5|14436.5|14437.7|14435.7|14438.7|14436.7|14437.5|14435.5|9
1643405560000|2022-01-28 21:32:40|14437.9|14435.9|14438.4|14436.4|14438.6|14436.6|14437.9|14435.9|3
1643405570000|2022-01-28 21:32:50|14438.5|14436.5|14438.4|14436.4|14438.5|14436.5|14438.4|14436.4|0
1643405580000|2022-01-28 21:33:00|14438.6|14436.6|14438.6|14436.6|14438.7|14436.7|14438.6|14436.6|3
1643405590000|2022-01-28 21:33:10|14438.7|14436.7|14438.9|14436.9|14439.1|14437.1|14438.7|14436.7|8
1643405600000|2022-01-28 21:33:20|14438.5|14436.5|14438.1|14436.1|14438.5|14436.5|14438.1|14436.1|6
1643405610000|2022-01-28 21:33:30|14438.2|14436.2|14438.4|14436.4|14438.4|14436.4|14438.2|14436.2|0
1643405620000|2022-01-28 21:33:40|14438.5|14436.5|14438.6|14436.6|14438.9|14436.9|14438.5|14436.5|7
1643405630000|2022-01-28 21:33:50|14438.5|14436.5|14438.5|14436.5|14439.2|14437.2|14437.5|14435.5|64
1643405640000|2022-01-28 21:34:00|14438.6|14436.6|14439|14437|14439.4|14437.4|14438.6|14436.6|6
1643405650000|2022-01-28 21:34:10|14438.9|14436.9|14439.7|14437.7|14439.7|14437.7|14437.9|14435.9|28
1643405660000|2022-01-28 21:34:20|14439.9|14437.9|14439.9|14437.9|14440.5|14438.5|14439.9|14437.9|10
1643405670000|2022-01-28 21:34:30|14440.1|14438.1|14439.9|14437.9|14440.1|14438.1|14439.9|14437.9|5
1643405680000|2022-01-28 21:34:40|14440|14438|14440|14438|14440|14438|14439.7|14437.7|7
1643405690000|2022-01-28 21:34:50|14439.7|14437.7|14441.5|14439.5|14441.5|14439.5|14439.7|14437.7|15
1643405700000|2022-01-28 21:35:00|14442|14440|14441.2|14439.2|14442.6|14440.6|14440.1|14438.1|36
1643405710000|2022-01-28 21:35:10|14441.7|14439.7|14441.9|14439.9|14441.9|14439.9|14440.7|14438.7|20
1643405720000|2022-01-28 21:35:20|14442.4|14440.4|14441.6|14439.6|14443|14441|14441.6|14439.6|29
1643405730000|2022-01-28 21:35:30|14442.2|14440.2|14443.1|14441.1|14443.1|14441.1|14442.1|14440.1|28
1643405740000|2022-01-28 21:35:40|14443|14441|14443.5|14441.5|14443.6|14441.6|14443|14441|22
1643405750000|2022-01-28 21:35:50|14443.6|14441.6|14444|14442|14444|14442|14443.2|14441.2|14
1643405760000|2022-01-28 21:36:00|14443.6|14441.6|14442.6|14440.6|14444|14442|14442|14440|23
1643405770000|2022-01-28 21:36:10|14442.9|14440.9|14443.7|14441.7|14443.7|14441.7|14442.7|14440.7|4
1643405780000|2022-01-28 21:36:20|14443.9|14441.9|14443.1|14441.1|14443.9|14441.9|14443|14441|33
1643405790000|2022-01-28 21:36:30|14443.5|14441.5|14444.2|14442.2|14444.2|14442.2|14443.5|14441.5|7
1643405800000|2022-01-28 21:36:40|14444.4|14442.4|14442.4|14440.4|14444.4|14442.4|14442.4|14440.4|76
1643405810000|2022-01-28 21:36:50|14441.7|14439.7|14442.6|14440.6|14442.9|14440.9|14441.7|14439.7|10
1643405820000|2022-01-28 21:37:00|14442.5|14440.5|14442.7|14440.7|14442.9|14440.9|14442.5|14440.5|3
1643405830000|2022-01-28 21:37:10|14442.9|14440.9|14443.2|14441.2|14443.2|14441.2|14442.7|14440.7|6
1643405840000|2022-01-28 21:37:20|14443.5|14441.5|14444.5|14442.5|14444.5|14442.5|14443.5|14441.5|9
1643405850000|2022-01-28 21:37:30|14444|14442|14443.4|14441.4|14444.2|14442.2|14443.4|14441.4|6
1643405860000|2022-01-28 21:37:40|14444.2|14442.2|14444.7|14442.7|14445.1|14443.1|14444.2|14442.2|39
1643405870000|2022-01-28 21:37:50|14444.9|14442.9|14445|14443|14445.2|14443.2|14444.9|14442.9|7
1643405880000|2022-01-28 21:38:00|14444.9|14442.9|14443.9|14441.9|14444.9|14442.9|14443.9|14441.9|22
1643405900000|2022-01-28 21:38:20|14443.7|14441.7|14444.1|14442.1|14444.1|14442.1|14443|14441|12
1643405910000|2022-01-28 21:38:30|14444.6|14442.6|14443.7|14441.7|14445|14443|14443.6|14441.6|23
1643405920000|2022-01-28 21:38:40|14444|14442|14442.2|14440.2|14444|14442|14441.7|14439.7|43
1643405930000|2022-01-28 21:38:50|14441.9|14439.9|14443|14441|14443.4|14441.4|14441.9|14439.9|18
1643405940000|2022-01-28 21:39:00|14444.1|14442.1|14443|14441|14444.2|14442.2|14442.2|14440.2|25
1643405950000|2022-01-28 21:39:10|14443.1|14441.1|14442.7|14440.7|14443.6|14441.6|14442.7|14440.7|13
1643405960000|2022-01-28 21:39:20|14442.9|14440.9|14443.1|14441.1|14443.4|14441.4|14442.7|14440.7|7
1643405970000|2022-01-28 21:39:30|14443.2|14441.2|14443.7|14441.7|14444.4|14442.4|14443.2|14441.2|4
1643405980000|2022-01-28 21:39:40|14443.6|14441.6|14444.9|14442.9|14444.9|14442.9|14443.5|14441.5|9
1643405990000|2022-01-28 21:39:50|14445|14443|14444.9|14442.9|14445.2|14443.2|14443.9|14441.9|7
1643406000000|2022-01-28 21:40:00|14444.7|14442.7|14444.7|14442.7|14444.7|14442.7|14443.7|14441.7|9
1643406010000|2022-01-28 21:40:10|14444.6|14442.6|14445.7|14443.7|14445.7|14443.7|14444.6|14442.6|7
1643406020000|2022-01-28 21:40:20|14446.1|14444.1|14445.4|14443.4|14446.1|14444.1|14445.2|14443.2|11
1643406030000|2022-01-28 21:40:30|14445.2|14443.2|14446|14444|14446|14444|14445.2|14443.2|6
1643406040000|2022-01-28 21:40:40|14446.1|14444.1|14446.1|14444.1|14446.2|14444.2|14445.4|14443.4|46
1643406050000|2022-01-28 21:40:50|14446.2|14444.2|14446.7|14444.7|14447|14445|14446.1|14444.1|23
1643406060000|2022-01-28 21:41:00|14446.6|14444.6|14445.6|14443.6|14447|14445|14445.1|14443.1|16
1643406070000|2022-01-28 21:41:10|14445.7|14443.7|14446.4|14444.4|14446.9|14444.9|14445.7|14443.7|2
1643406080000|2022-01-28 21:41:20|14446.5|14444.5|14447.9|14445.9|14447.9|14445.9|14446.5|14444.5|18
1643406090000|2022-01-28 21:41:30|14448.4|14446.4|14447|14445|14448.6|14446.6|14446.9|14444.9|14
1643406100000|2022-01-28 21:41:40|14447.1|14445.1|14448|14446|14448.1|14446.1|14447.1|14445.1|9
1643406110000|2022-01-28 21:41:50|14447.7|14445.7|14447.7|14445.7|14447.9|14445.9|14447.5|14445.5|7
1643406120000|2022-01-28 21:42:00|14448.4|14446.4|14448|14446|14448.5|14446.5|14448|14446|16
1643406130000|2022-01-28 21:42:10|14448.1|14446.1|14447.7|14445.7|14448.6|14446.6|14447.7|14445.7|26
1643406140000|2022-01-28 21:42:20|14447.9|14445.9|14448.2|14446.2|14448.6|14446.6|14447.9|14445.9|17
1643406150000|2022-01-28 21:42:30|14448.9|14446.9|14448.2|14446.2|14448.9|14446.9|14448.2|14446.2|6
1643406160000|2022-01-28 21:42:40|14447.5|14445.5|14447.5|14445.5|14447.5|14445.5|14447.5|14445.5|2
1643406170000|2022-01-28 21:42:50|14447.6|14445.6|14448.4|14446.4|14448.4|14446.4|14447.5|14445.5|5
1643406180000|2022-01-28 21:43:00|14448.2|14446.2|14447.6|14445.6|14448.2|14446.2|14447.6|14445.6|6
1643406190000|2022-01-28 21:43:10|14447.5|14445.5|14448.1|14446.1|14448.1|14446.1|14447.2|14445.2|16
1643406200000|2022-01-28 21:43:20|14448|14446|14447.9|14445.9|14448.2|14446.2|14447.1|14445.1|29
1643406210000|2022-01-28 21:43:30|14447.6|14445.6|14445.6|14443.6|14447.6|14445.6|14445.5|14443.5|47
1643406220000|2022-01-28 21:43:40|14445.5|14443.5|14445.5|14443.5|14445.5|14443.5|14445.5|14443.5|2
1643583610000|2022-01-30 23:00:10|14474.7|14472.7|14460.9|14458.9|14475.2|14473.2|14460.9|14458.9|183
1643583620000|2022-01-30 23:00:20|14463.2|14461.2|14459.5|14457.5|14465.7|14463.7|14459.5|14457.5|147
1643583630000|2022-01-30 23:00:30|14459.6|14457.6|14463.1|14461.1|14463.1|14461.1|14457.7|14455.7|77
1643583640000|2022-01-30 23:00:40|14463.9|14461.9|14471.1|14469.1|14471.1|14469.1|14463.7|14461.7|51
1643583650000|2022-01-30 23:00:50|14471|14469|14468|14466|14473.5|14471.5|14467.7|14465.7|66
1643583660000|2022-01-30 23:01:00|14467.7|14465.7|14460|14458|14468.6|14466.6|14458|14456|99
1643583670000|2022-01-30 23:01:10|14459.6|14457.6|14449.2|14447.2|14463.9|14461.9|14447.4|14445.4|177
1643583680000|2022-01-30 23:01:20|14449.1|14447.1|14453.4|14451.4|14456.5|14454.5|14448.9|14446.9|98
1643583690000|2022-01-30 23:01:30|14454.1|14452.1|14450.1|14448.1|14454.9|14452.9|14449.7|14447.7|43
1643583700000|2022-01-30 23:01:40|14450|14448|14444.4|14442.4|14451|14449|14442.9|14440.9|122
1643583710000|2022-01-30 23:01:50|14445.1|14443.1|14448|14446|14451.9|14449.9|14443|14441|131
1643583720000|2022-01-30 23:02:00|14448.7|14446.7|14448.4|14446.4|14449.4|14447.4|14446.9|14444.9|88
1643583730000|2022-01-30 23:02:10|14448.2|14446.2|14449.9|14447.9|14450.4|14448.4|14446.1|14444.1|126
1643583740000|2022-01-30 23:02:20|14449.6|14447.6|14449.6|14447.6|14450.4|14448.4|14448.1|14446.1|35
1643583750000|2022-01-30 23:02:30|14449.4|14447.4|14450.7|14448.7|14451.2|14449.2|14448.9|14446.9|56
1643583760000|2022-01-30 23:02:40|14450.9|14448.9|14458.7|14456.7|14458.7|14456.7|14450.9|14448.9|139
1643583770000|2022-01-30 23:02:50|14460|14458|14456.7|14454.7|14460|14458|14456.7|14454.7|75
1643583780000|2022-01-30 23:03:00|14456.5|14454.5|14452.1|14450.1|14456.5|14454.5|14451.2|14449.2|42
1643583790000|2022-01-30 23:03:10|14452.2|14450.2|14450.7|14448.7|14453|14451|14450.6|14448.6|38
1643583800000|2022-01-30 23:03:20|14451|14449|14450.2|14448.2|14451.2|14449.2|14449.6|14447.6|23
1643583810000|2022-01-30 23:03:30|14450.7|14448.7|14449.5|14447.5|14451.7|14449.7|14449.4|14447.4|57
1643583820000|2022-01-30 23:03:40|14448.6|14446.6|14432.4|14430.4|14448.9|14446.9|14432.4|14430.4|207
1643583830000|2022-01-30 23:03:50|14432.2|14430.2|14432.2|14430.2|14434.2|14432.2|14430.5|14428.5|89
1643583840000|2022-01-30 23:04:00|14432.5|14430.5|14433.1|14431.1|14434.2|14432.2|14431.4|14429.4|84
1643583850000|2022-01-30 23:04:10|14433.6|14431.6|14429.1|14427.1|14434.2|14432.2|14429.1|14427.1|60
1643583860000|2022-01-30 23:04:20|14428.4|14426.4|14422.4|14420.4|14428.4|14426.4|14420.7|14418.7|116
1643583870000|2022-01-30 23:04:30|14422.5|14420.5|14422.6|14420.6|14424.7|14422.7|14420.4|14418.4|112
1643583880000|2022-01-30 23:04:40|14422.5|14420.5|14432.6|14430.6|14432.6|14430.6|14422.5|14420.5|77
1643583890000|2022-01-30 23:04:50|14432.2|14430.2|14432|14430|14434|14432|14430.9|14428.9|47
1643583900000|2022-01-30 23:05:00|14431.9|14429.9|14429.4|14427.4|14432.2|14430.2|14429.4|14427.4|65
1643583910000|2022-01-30 23:05:10|14429.2|14427.2|14428.2|14426.2|14431|14429|14428.2|14426.2|27
1643583920000|2022-01-30 23:05:20|14428.7|14426.7|14435|14433|14435.4|14433.4|14428.7|14426.7|46
1643583930000|2022-01-30 23:05:30|14434.9|14432.9|14434.4|14432.4|14436|14434|14433.1|14431.1|35
1643583940000|2022-01-30 23:05:40|14434.2|14432.2|14432.5|14430.5|14434.2|14432.2|14431.1|14429.1|39
1643583950000|2022-01-30 23:05:50|14432.6|14430.6|14433.7|14431.7|14434.2|14432.2|14432.5|14430.5|21
1643583960000|2022-01-30 23:06:00|14434.6|14432.6|14436.2|14434.2|14437|14435|14434.6|14432.6|22
1643583970000|2022-01-30 23:06:10|14437|14435|14439.2|14437.2|14441.7|14439.7|14436.2|14434.2|48
1643583980000|2022-01-30 23:06:20|14440.1|14438.1|14440.6|14438.6|14442.6|14440.6|14439.6|14437.6|47
1643583990000|2022-01-30 23:06:30|14441.1|14439.1|14443.9|14441.9|14444.1|14442.1|14440|14438|39
1643584000000|2022-01-30 23:06:40|14444|14442|14443.6|14441.6|14444.6|14442.6|14443.2|14441.2|20
1643584010000|2022-01-30 23:06:50|14441.6|14439.6|14448.5|14446.5|14448.5|14446.5|14441.6|14439.6|51
1643584020000|2022-01-30 23:07:00|14448.1|14446.1|14455.1|14453.1|14455.4|14453.4|14448.1|14446.1|146
1643584030000|2022-01-30 23:07:10|14455|14453|14459|14457|14461|14459|14454.4|14452.4|95
1643584040000|2022-01-30 23:07:20|14459.6|14457.6|14461.6|14459.6|14462.4|14460.4|14458.5|14456.5|45
1643584050000|2022-01-30 23:07:30|14461.9|14459.9|14457.4|14455.4|14461.9|14459.9|14457.4|14455.4|47
1643584060000|2022-01-30 23:07:40|14457.2|14455.2|14453|14451|14457.4|14455.4|14450.4|14448.4|60
1643584070000|2022-01-30 23:07:50|14452.6|14450.6|14451.4|14449.4|14452.6|14450.6|14448|14446|67
1643584080000|2022-01-30 23:08:00|14451.2|14449.2|14453.7|14451.7|14453.7|14451.7|14451|14449|17
1643584090000|2022-01-30 23:08:10|14453.9|14451.9|14449.4|14447.4|14454.7|14452.7|14448.2|14446.2|27
1643584100000|2022-01-30 23:08:20|14449.2|14447.2|14446.7|14444.7|14449.4|14447.4|14446.6|14444.6|26
1643584110000|2022-01-30 23:08:30|14447.1|14445.1|14443.6|14441.6|14447.4|14445.4|14442.9|14440.9|49
1643584120000|2022-01-30 23:08:40|14443.4|14441.4|14444.7|14442.7|14445.2|14443.2|14443.4|14441.4|17
1643584130000|2022-01-30 23:08:50|14444.6|14442.6|14443.2|14441.2|14446.2|14444.2|14442.6|14440.6|17
1643584140000|2022-01-30 23:09:00|14443.1|14441.1|14442.2|14440.2|14443.1|14441.1|14442.1|14440.1|13
1643584150000|2022-01-30 23:09:10|14442.1|14440.1|14442.7|14440.7|14442.7|14440.7|14439.9|14437.9|44
1643584160000|2022-01-30 23:09:20|14442.9|14440.9|14445|14443|14445.9|14443.9|14442.9|14440.9|20
1643584170000|2022-01-30 23:09:30|14446.5|14444.5|14447.4|14445.4|14449.1|14447.1|14445.9|14443.9|38
1643584180000|2022-01-30 23:09:40|14448.2|14446.2|14449|14447|14449|14447|14448.1|14446.1|3
1643584190000|2022-01-30 23:09:50|14448.7|14446.7|14449.6|14447.6|14449.9|14447.9|14448|14446|21
1643584200000|2022-01-30 23:10:00|14449.7|14447.7|14450.5|14448.5|14453.5|14451.5|14449.7|14447.7|18
1643584210000|2022-01-30 23:10:10|14450.4|14448.4|14453.6|14451.6|14453.6|14451.6|14448.5|14446.5|49
1643584220000|2022-01-30 23:10:20|14453.5|14451.5|14452|14450|14454|14452|14451.7|14449.7|4
1643584230000|2022-01-30 23:10:30|14452.1|14450.1|14451.1|14449.1|14452.1|14450.1|14450.7|14448.7|20
1643584240000|2022-01-30 23:10:40|14451|14449|14448.7|14446.7|14451|14449|14448.7|14446.7|10
1643584250000|2022-01-30 23:10:50|14448.6|14446.6|14447.4|14445.4|14448.6|14446.6|14446.5|14444.5|15
1643584260000|2022-01-30 23:11:00|14447.2|14445.2|14445.7|14443.7|14447.4|14445.4|14444.5|14442.5|13
1643584270000|2022-01-30 23:11:10|14445.1|14443.1|14442.1|14440.1|14445.5|14443.5|14440.9|14438.9|23
1643584280000|2022-01-30 23:11:20|14442.7|14440.7|14443.4|14441.4|14443.5|14441.5|14442.5|14440.5|14
1643584290000|2022-01-30 23:11:30|14443.6|14441.6|14446|14444|14446|14444|14443.4|14441.4|10
1643584300000|2022-01-30 23:11:40|14445.5|14443.5|14445.1|14443.1|14445.7|14443.7|14444.7|14442.7|6
1643584310000|2022-01-30 23:11:50|14444.5|14442.5|14440.4|14438.4|14444.5|14442.5|14440.1|14438.1|34
1643584320000|2022-01-30 23:12:00|14439.6|14437.6|14429.9|14427.9|14440|14438|14428.6|14426.6|120
1643584330000|2022-01-30 23:12:10|14429.7|14427.7|14428.2|14426.2|14431.2|14429.2|14427.2|14425.2|50
1643584340000|2022-01-30 23:12:20|14428.4|14426.4|14424.7|14422.7|14429.4|14427.4|14424.4|14422.4|50
1643584350000|2022-01-30 23:12:30|14423.7|14421.7|14424.9|14422.9|14426.9|14424.9|14423.6|14421.6|52
1643584360000|2022-01-30 23:12:40|14424.7|14422.7|14428|14426|14428|14426|14424.7|14422.7|48
1643584370000|2022-01-30 23:12:50|14431.2|14429.2|14429.4|14427.4|14432|14430|14429|14427|35
1643584380000|2022-01-30 23:13:00|14429.2|14427.2|14434.1|14432.1|14434.2|14432.2|14429.1|14427.1|16
1643584390000|2022-01-30 23:13:10|14434.2|14432.2|14433.1|14431.1|14435|14433|14432.2|14430.2|17
1643584400000|2022-01-30 23:13:20|14432.9|14430.9|14434.4|14432.4|14435|14433|14432.4|14430.4|38
1643584410000|2022-01-30 23:13:30|14434.6|14432.6|14434.7|14432.7|14436.6|14434.6|14433.6|14431.6|60
1643584420000|2022-01-30 23:13:40|14434.6|14432.6|14436.1|14434.1|14436.1|14434.1|14433.5|14431.5|16
1643584430000|2022-01-30 23:13:50|14437.2|14435.2|14433.1|14431.1|14437.2|14435.2|14432.5|14430.5|44
1643584440000|2022-01-30 23:14:00|14432.7|14430.7|14424.1|14422.1|14432.7|14430.7|14423.5|14421.5|84
1643584450000|2022-01-30 23:14:10|14423.9|14421.9|14423.2|14421.2|14425.6|14423.6|14420.4|14418.4|96
1643584460000|2022-01-30 23:14:20|14423.9|14421.9|14426.9|14424.9|14427.1|14425.1|14423.2|14421.2|48
1643584470000|2022-01-30 23:14:30|14426.4|14424.4|14422.2|14420.2|14428.9|14426.9|14422.2|14420.2|47
1643584480000|2022-01-30 23:14:40|14422|14420|14424.5|14422.5|14424.9|14422.9|14421.1|14419.1|25
1643584490000|2022-01-30 23:14:50|14424.4|14422.4|14426.2|14424.2|14426.9|14424.9|14422.7|14420.7|25
1643584500000|2022-01-30 23:15:00|14426|14424|14425|14423|14426.2|14424.2|14421.6|14419.6|31
1643584510000|2022-01-30 23:15:10|14424.6|14422.6|14426.9|14424.9|14428.1|14426.1|14424.6|14422.6|19
1643584520000|2022-01-30 23:15:20|14427.1|14425.1|14430.1|14428.1|14432.1|14430.1|14426.4|14424.4|68
1643584530000|2022-01-30 23:15:30|14430.6|14428.6|14428.7|14426.7|14431.7|14429.7|14428|14426|27
1643584540000|2022-01-30 23:15:40|14428.6|14426.6|14430.6|14428.6|14431.5|14429.5|14428.5|14426.5|16
1643584550000|2022-01-30 23:15:50|14429.9|14427.9|14428.5|14426.5|14430.4|14428.4|14428.4|14426.4|18
1643584560000|2022-01-30 23:16:00|14429|14427|14422.6|14420.6|14429|14427|14421.5|14419.5|75
1643584570000|2022-01-30 23:16:10|14422.5|14420.5|14421.6|14419.6|14423.2|14421.2|14421.1|14419.1|19
1643584580000|2022-01-30 23:16:20|14421.5|14419.5|14422.7|14420.7|14423.2|14421.2|14420.9|14418.9|29
1643584590000|2022-01-30 23:16:30|14422.5|14420.5|14412.6|14410.6|14422.6|14420.6|14405.6|14403.6|275
1643584600000|2022-01-30 23:16:40|14412.2|14410.2|14411|14409|14414.6|14412.6|14409.9|14407.9|78
1643584610000|2022-01-30 23:16:50|14412|14410|14403.5|14401.5|14412|14410|14402.6|14400.6|121
1643584620000|2022-01-30 23:17:00|14403|14401|14402.4|14400.4|14404.5|14402.5|14402.2|14400.2|48
1643584630000|2022-01-30 23:17:10|14402.2|14400.2|14406.9|14404.9|14410.9|14408.9|14402.2|14400.2|58
1643584640000|2022-01-30 23:17:20|14406.7|14404.7|14405.6|14403.6|14408|14406|14404.7|14402.7|78
1643584650000|2022-01-30 23:17:30|14405.9|14403.9|14405.2|14403.2|14408.2|14406.2|14402.4|14400.4|24
1643584660000|2022-01-30 23:17:40|14406.1|14404.1|14404|14402|14406.2|14404.2|14404|14402|14
1643584670000|2022-01-30 23:17:50|14403.9|14401.9|14399.6|14397.6|14404.4|14402.4|14398.7|14396.7|75
1643584680000|2022-01-30 23:18:00|14399.9|14397.9|14397|14395|14400|14398|14394.5|14392.5|286
1643584690000|2022-01-30 23:18:10|14397.4|14395.4|14397.2|14395.2|14399.6|14397.6|14397.2|14395.2|36
1643584700000|2022-01-30 23:18:20|14397.4|14395.4|14396.7|14394.7|14399.5|14397.5|14396.7|14394.7|41
1643584710000|2022-01-30 23:18:30|14396.9|14394.9|14397.2|14395.2|14397.6|14395.6|14396.2|14394.2|27
1643584720000|2022-01-30 23:18:40|14397.4|14395.4|14399|14397|14399.7|14397.7|14397.2|14395.2|34
1643584730000|2022-01-30 23:18:50|14399.1|14397.1|14398|14396|14399.6|14397.6|14398|14396|46
1643584740000|2022-01-30 23:19:00|14398.1|14396.1|14397.4|14395.4|14398.2|14396.2|14397.4|14395.4|11
1643584750000|2022-01-30 23:19:10|14397.9|14395.9|14400|14398|14400.4|14398.4|14397.6|14395.6|20
1643584760000|2022-01-30 23:19:20|14400.1|14398.1|14401.1|14399.1|14401.6|14399.6|14399.4|14397.4|37
1643584770000|2022-01-30 23:19:30|14400.2|14398.2|14400.2|14398.2|14401.5|14399.5|14400.1|14398.1|30
1643584780000|2022-01-30 23:19:40|14400.5|14398.5|14401.2|14399.2|14401.9|14399.9|14400.5|14398.5|7
1643584790000|2022-01-30 23:19:50|14401.4|14399.4|14403.1|14401.1|14403.1|14401.1|14401.4|14399.4|25
1643584800000|2022-01-30 23:20:00|14403.2|14401.2|14404.1|14402.1|14405.5|14403.5|14401.5|14399.5|94
1643584810000|2022-01-30 23:20:10|14404.2|14402.2|14406.2|14404.2|14406.5|14404.5|14403.6|14401.6|25
1643584820000|2022-01-30 23:20:20|14405.9|14403.9|14404.7|14402.7|14407.6|14405.6|14403.6|14401.6|39
1643584830000|2022-01-30 23:20:30|14404.9|14402.9|14403.9|14401.9|14405.2|14403.2|14403.5|14401.5|13
1643584840000|2022-01-30 23:20:40|14404|14402|14402.4|14400.4|14405|14403|14402.4|14400.4|5
1643584850000|2022-01-30 23:20:50|14402.5|14400.5|14403|14401|14403.7|14401.7|14401.7|14399.7|15
1643584860000|2022-01-30 23:21:00|14402.9|14400.9|14401.6|14399.6|14404.1|14402.1|14401.1|14399.1|7
1643584870000|2022-01-30 23:21:10|14401.5|14399.5|14403.5|14401.5|14403.7|14401.7|14400.5|14398.5|16
1643584880000|2022-01-30 23:21:20|14403.6|14401.6|14404.2|14402.2|14404.2|14402.2|14403|14401|6
1643584890000|2022-01-30 23:21:30|14404.7|14402.7|14408.7|14406.7|14409|14407|14404.6|14402.6|106
1643584900000|2022-01-30 23:21:40|14407.9|14405.9|14409|14407|14410.5|14408.5|14407.9|14405.9|60
1643584910000|2022-01-30 23:21:50|14409.1|14407.1|14407.7|14405.7|14410.6|14408.6|14406.5|14404.5|34
1643584920000|2022-01-30 23:22:00|14408.1|14406.1|14407.9|14405.9|14408.7|14406.7|14407.5|14405.5|18
1643584930000|2022-01-30 23:22:10|14408|14406|14407.9|14405.9|14408.6|14406.6|14407.6|14405.6|11
1643584940000|2022-01-30 23:22:20|14407.7|14405.7|14400.5|14398.5|14408|14406|14400.5|14398.5|44
1643584950000|2022-01-30 23:22:30|14400|14398|14399.4|14397.4|14402.5|14400.5|14398.6|14396.6|62
1643584960000|2022-01-30 23:22:40|14399.9|14397.9|14397.1|14395.1|14399.9|14397.9|14397|14395|38
1643584970000|2022-01-30 23:22:50|14397|14395|14399.2|14397.2|14400.5|14398.5|14397|14395|32
1643584980000|2022-01-30 23:23:00|14399.1|14397.1|14396.7|14394.7|14399.1|14397.1|14396.5|14394.5|16
1643584990000|2022-01-30 23:23:10|14396.6|14394.6|14391.1|14389.1|14397|14395|14389.9|14387.9|143
1643585000000|2022-01-30 23:23:20|14391.9|14389.9|14396.2|14394.2|14397.1|14395.1|14390.9|14388.9|76
1643585010000|2022-01-30 23:23:30|14396|14394|14396|14394|14397.4|14395.4|14394.6|14392.6|13
1643585020000|2022-01-30 23:23:40|14395.9|14393.9|14393.7|14391.7|14395.9|14393.9|14393.7|14391.7|2
1643585030000|2022-01-30 23:23:50|14393.9|14391.9|14394.1|14392.1|14395|14393|14393.2|14391.2|15
1643585040000|2022-01-30 23:24:00|14394.9|14392.9|14395.2|14393.2|14395.4|14393.4|14394.2|14392.2|8
1643585050000|2022-01-30 23:24:10|14395.1|14393.1|14395|14393|14395.1|14393.1|14392.4|14390.4|21
1643585060000|2022-01-30 23:24:20|14396.9|14394.9|14399.9|14397.9|14400|14398|14396.9|14394.9|41
1643585070000|2022-01-30 23:24:30|14399.4|14397.4|14401.4|14399.4|14404.2|14402.2|14399.4|14397.4|60
1643585080000|2022-01-30 23:24:40|14400.9|14398.9|14403.4|14401.4|14404.1|14402.1|14400.9|14398.9|19
1643585090000|2022-01-30 23:24:50|14403.2|14401.2|14404.4|14402.4|14407.5|14405.5|14403.1|14401.1|44
1643585100000|2022-01-30 23:25:00|14404.5|14402.5|14408.5|14406.5|14410.4|14408.4|14404.5|14402.5|54
1643585110000|2022-01-30 23:25:10|14407.6|14405.6|14408|14406|14409.7|14407.7|14406.6|14404.6|27
1643585120000|2022-01-30 23:25:20|14407.7|14405.7|14408.5|14406.5|14408.9|14406.9|14407.4|14405.4|14
1643585130000|2022-01-30 23:25:30|14408.7|14406.7|14408.6|14406.6|14410.6|14408.6|14408.4|14406.4|38
1643585140000|2022-01-30 23:25:40|14408.4|14406.4|14404.5|14402.5|14410.4|14408.4|14403.9|14401.9|32
1643585150000|2022-01-30 23:25:50|14404.1|14402.1|14402|14400|14404.1|14402.1|14400.7|14398.7|31
1643585160000|2022-01-30 23:26:00|14402.1|14400.1|14401.5|14399.5|14402.6|14400.6|14401.5|14399.5|4
1643585170000|2022-01-30 23:26:10|14401.4|14399.4|14399.2|14397.2|14401.5|14399.5|14398.7|14396.7|45
1643585180000|2022-01-30 23:26:20|14399.4|14397.4|14403.5|14401.5|14405.5|14403.5|14399.4|14397.4|35
1643585190000|2022-01-30 23:26:30|14403.4|14401.4|14406.2|14404.2|14406.6|14404.6|14401.4|14399.4|24
1643585200000|2022-01-30 23:26:40|14406.4|14404.4|14405.5|14403.5|14406.6|14404.6|14405.1|14403.1|8
1643585210000|2022-01-30 23:26:50|14405.2|14403.2|14408.4|14406.4|14409|14407|14404.9|14402.9|10
1643585220000|2022-01-30 23:27:00|14408.5|14406.5|14408.1|14406.1|14408.9|14406.9|14406.7|14404.7|14
1643585230000|2022-01-30 23:27:10|14408.2|14406.2|14408.5|14406.5|14408.5|14406.5|14408.2|14406.2|1
1643585240000|2022-01-30 23:27:20|14409.1|14407.1|14406.5|14404.5|14409.1|14407.1|14406.5|14404.5|13
1643585250000|2022-01-30 23:27:30|14407.5|14405.5|14407.9|14405.9|14408|14406|14406.9|14404.9|6
1643585260000|2022-01-30 23:27:40|14407.7|14405.7|14405.7|14403.7|14408.5|14406.5|14405.7|14403.7|18
1643585270000|2022-01-30 23:27:50|14406.2|14404.2|14407.4|14405.4|14407.7|14405.7|14406.2|14404.2|7
1643585280000|2022-01-30 23:28:00|14407.6|14405.6|14409.4|14407.4|14409.4|14407.4|14407.6|14405.6|19
1643585290000|2022-01-30 23:28:10|14409.7|14407.7|14411.9|14409.9|14413.2|14411.2|14409.2|14407.2|79
1643585300000|2022-01-30 23:28:20|14412.4|14410.4|14410.7|14408.7|14413.5|14411.5|14410.6|14408.6|28
1643585310000|2022-01-30 23:28:30|14411.4|14409.4|14415.1|14413.1|14415.1|14413.1|14411.4|14409.4|24
1643585320000|2022-01-30 23:28:40|14415.2|14413.2|14412.4|14410.4|14415.2|14413.2|14412|14410|22
1643585330000|2022-01-30 23:28:50|14412.5|14410.5|14413|14411|14413.6|14411.6|14411.2|14409.2|16
1643585340000|2022-01-30 23:29:00|14413.1|14411.1|14413.4|14411.4|14413.5|14411.5|14412.7|14410.7|4
1643585350000|2022-01-30 23:29:10|14413.2|14411.2|14411.4|14409.4|14413.6|14411.6|14411|14409|8
1643585360000|2022-01-30 23:29:20|14413|14411|14415|14413|14415.7|14413.7|14411.4|14409.4|43
1643585370000|2022-01-30 23:29:30|14414.9|14412.9|14416.7|14414.7|14418.1|14416.1|14414.2|14412.2|53
1643585380000|2022-01-30 23:29:40|14416.9|14414.9|14418.6|14416.6|14419|14417|14416.5|14414.5|23
1643585390000|2022-01-30 23:29:50|14418.4|14416.4|14426.5|14424.5|14426.5|14424.5|14417.4|14415.4|183
1643585400000|2022-01-30 23:30:00|14426.6|14424.6|14428.7|14426.7|14430|14428|14423.7|14421.7|85
1643585410000|2022-01-30 23:30:10|14428|14426|14426.5|14424.5|14428.4|14426.4|14425.2|14423.2|28
1643585420000|2022-01-30 23:30:20|14427.6|14425.6|14422|14420|14427.7|14425.7|14421.6|14419.6|46
1643585430000|2022-01-30 23:30:30|14421.5|14419.5|14422.9|14420.9|14422.9|14420.9|14421.1|14419.1|14
1643585440000|2022-01-30 23:30:40|14421.9|14419.9|14420.4|14418.4|14423.2|14421.2|14420.4|14418.4|24
1643585450000|2022-01-30 23:30:50|14420.2|14418.2|14421.9|14419.9|14422.1|14420.1|14419.2|14417.2|38
1643585460000|2022-01-30 23:31:00|14421.7|14419.7|14419.5|14417.5|14421.7|14419.7|14416.7|14414.7|48
1643585470000|2022-01-30 23:31:10|14419.6|14417.6|14424|14422|14424|14422|14419.6|14417.6|15
1643585480000|2022-01-30 23:31:20|14424.1|14422.1|14421.6|14419.6|14424.5|14422.5|14421.6|14419.6|13
1643585490000|2022-01-30 23:31:30|14421.5|14419.5|14423.1|14421.1|14423.1|14421.1|14421.2|14419.2|8
1643585500000|2022-01-30 23:31:40|14423.2|14421.2|14422.1|14420.1|14423.2|14421.2|14420|14418|9
1643585510000|2022-01-30 23:31:50|14422.2|14420.2|14417.1|14415.1|14422.2|14420.2|14417.1|14415.1|16
1643585520000|2022-01-30 23:32:00|14416.6|14414.6|14411.2|14409.2|14417|14415|14410.6|14408.6|65
1643585530000|2022-01-30 23:32:10|14411|14409|14408.4|14406.4|14411.2|14409.2|14408.1|14406.1|70
1643585540000|2022-01-30 23:32:20|14407.6|14405.6|14407.7|14405.7|14408.2|14406.2|14407|14405|21
1643585550000|2022-01-30 23:32:30|14407.4|14405.4|14406.5|14404.5|14407.6|14405.6|14405.4|14403.4|27
1643585560000|2022-01-30 23:32:40|14406.6|14404.6|14407.9|14405.9|14411.9|14409.9|14405.9|14403.9|75
1643585570000|2022-01-30 23:32:50|14408|14406|14405.6|14403.6|14409|14407|14405.6|14403.6|14
1643585580000|2022-01-30 23:33:00|14405.7|14403.7|14407.7|14405.7|14407.7|14405.7|14405.7|14403.7|22
1643585590000|2022-01-30 23:33:10|14407.6|14405.6|14409.5|14407.5|14409.7|14407.7|14407.4|14405.4|9
1643585600000|2022-01-30 23:33:20|14409.6|14407.6|14407.9|14405.9|14410.1|14408.1|14407.9|14405.9|8
1643585610000|2022-01-30 23:33:30|14407.6|14405.6|14410.6|14408.6|14410.7|14408.7|14407.6|14405.6|9
1643585620000|2022-01-30 23:33:40|14411.2|14409.2|14413.1|14411.1|14413.1|14411.1|14410.6|14408.6|25
1643585630000|2022-01-30 23:33:50|14413|14411|14413.5|14411.5|14413.5|14411.5|14411.6|14409.6|17
1643585640000|2022-01-30 23:34:00|14413.6|14411.6|14417.1|14415.1|14417.1|14415.1|14413.6|14411.6|51
1643585650000|2022-01-30 23:34:10|14417.4|14415.4|14418.1|14416.1|14418.4|14416.4|14416.7|14414.7|32
1643585660000|2022-01-30 23:34:20|14418.2|14416.2|14416.1|14414.1|14420|14418|14415.6|14413.6|39
1643585670000|2022-01-30 23:34:30|14417.7|14415.7|14413.9|14411.9|14417.7|14415.7|14412.9|14410.9|22
1643585680000|2022-01-30 23:34:40|14414.1|14412.1|14414|14412|14414.7|14412.7|14414|14412|2
1643585690000|2022-01-30 23:34:50|14413.9|14411.9|14410.1|14408.1|14413.9|14411.9|14408|14406|19
1643585700000|2022-01-30 23:35:00|14410.2|14408.2|14408.1|14406.1|14410.4|14408.4|14408.1|14406.1|10
1643585710000|2022-01-30 23:35:10|14407.4|14405.4|14398.6|14396.6|14407.4|14405.4|14398.6|14396.6|110
1643585720000|2022-01-30 23:35:20|14398.2|14396.2|14395.2|14393.2|14401|14399|14395.1|14393.1|83
1643585730000|2022-01-30 23:35:30|14394.7|14392.7|14396.7|14394.7|14398.1|14396.1|14394.2|14392.2|46
1643585740000|2022-01-30 23:35:40|14397.2|14395.2|14389.4|14387.4|14397.2|14395.2|14388.5|14386.5|97
1643585750000|2022-01-30 23:35:50|14389.5|14387.5|14396|14394|14397.9|14395.9|14388.9|14386.9|60
1643585760000|2022-01-30 23:36:00|14395.9|14393.9|14398.1|14396.1|14398.4|14396.4|14395.4|14393.4|31
1643585770000|2022-01-30 23:36:10|14397.2|14395.2|14397.7|14395.7|14398.7|14396.7|14396.5|14394.5|23
1643585780000|2022-01-30 23:36:20|14398.5|14396.5|14400.1|14398.1|14400.1|14398.1|14397.5|14395.5|18
1643585790000|2022-01-30 23:36:30|14401.6|14399.6|14401.5|14399.5|14401.6|14399.6|14399.6|14397.6|17
1643585800000|2022-01-30 23:36:40|14401.6|14399.6|14399.2|14397.2|14401.6|14399.6|14399.2|14397.2|7
1643585810000|2022-01-30 23:36:50|14401.4|14399.4|14400.9|14398.9|14402.6|14400.6|14399.9|14397.9|23
1643585820000|2022-01-30 23:37:00|14400.7|14398.7|14401.2|14399.2|14403.1|14401.1|14400.5|14398.5|18
1643585830000|2022-01-30 23:37:10|14401.4|14399.4|14398|14396|14401.6|14399.6|14397.6|14395.6|21
1643585840000|2022-01-30 23:37:20|14397.5|14395.5|14394.1|14392.1|14397.5|14395.5|14391.5|14389.5|38
1643585850000|2022-01-30 23:37:30|14395.2|14393.2|14394.1|14392.1|14397.4|14395.4|14394.1|14392.1|23
1643585860000|2022-01-30 23:37:40|14394.9|14392.9|14394.7|14392.7|14395|14393|14392.1|14390.1|21
1643585870000|2022-01-30 23:37:50|14395.2|14393.2|14395.1|14393.1|14395.9|14393.9|14394.6|14392.6|8
1643585880000|2022-01-30 23:38:00|14395.4|14393.4|14397.1|14395.1|14398.2|14396.2|14395.4|14393.4|18
1643585890000|2022-01-30 23:38:10|14397.2|14395.2|14400.4|14398.4|14403.9|14401.9|14397.2|14395.2|46
1643585900000|2022-01-30 23:38:20|14400.5|14398.5|14398.2|14396.2|14402|14400|14398.2|14396.2|20
1643585910000|2022-01-30 23:38:30|14398.4|14396.4|14400|14398|14401.6|14399.6|14398.4|14396.4|17
1643585920000|2022-01-30 23:38:40|14400.1|14398.1|14398|14396|14400.1|14398.1|14398|14396|18
1643585930000|2022-01-30 23:38:50|14398.1|14396.1|14398.6|14396.6|14398.6|14396.6|14398.1|14396.1|3
1643585940000|2022-01-30 23:39:00|14399.1|14397.1|14400.9|14398.9|14400.9|14398.9|14398.5|14396.5|13
1643585950000|2022-01-30 23:39:10|14400.7|14398.7|14400|14398|14400.7|14398.7|14398.7|14396.7|9
1643585960000|2022-01-30 23:39:20|14398.7|14396.7|14389.4|14387.4|14398.7|14396.7|14389.4|14387.4|56
1643585970000|2022-01-30 23:39:30|14389.2|14387.2|14394.5|14392.5|14394.5|14392.5|14389|14387|48
1643585980000|2022-01-30 23:39:40|14394.4|14392.4|14391.2|14389.2|14394.4|14392.4|14391.1|14389.1|23
1643585990000|2022-01-30 23:39:50|14390.4|14388.4|14389.1|14387.1|14390.5|14388.5|14387.4|14385.4|104
1643586000000|2022-01-30 23:40:00|14389.2|14387.2|14395.5|14393.5|14397.1|14395.1|14388.1|14386.1|105
1643586010000|2022-01-30 23:40:10|14395.6|14393.6|14390.7|14388.7|14396|14394|14390.7|14388.7|17
1643586020000|2022-01-30 23:40:20|14391.4|14389.4|14391.7|14389.7|14391.9|14389.9|14389.1|14387.1|32
1643586030000|2022-01-30 23:40:30|14391.1|14389.1|14392.7|14390.7|14393.2|14391.2|14390.2|14388.2|25
1643586040000|2022-01-30 23:40:40|14392.2|14390.2|14393.5|14391.5|14397.6|14395.6|14392.2|14390.2|37
1643586050000|2022-01-30 23:40:50|14393.4|14391.4|14393.1|14391.1|14393.7|14391.7|14393.1|14391.1|2
1643586060000|2022-01-30 23:41:00|14389.9|14387.9|14399.6|14397.6|14400.6|14398.6|14389.9|14387.9|50
1643586070000|2022-01-30 23:41:10|14399.5|14397.5|14401.1|14399.1|14401.4|14399.4|14398.9|14396.9|25
1643586080000|2022-01-30 23:41:20|14401|14399|14400.4|14398.4|14401.5|14399.5|14400.4|14398.4|20
1643586090000|2022-01-30 23:41:30|14400.9|14398.9|14404.2|14402.2|14406.1|14404.1|14400.9|14398.9|34
1643586100000|2022-01-30 23:41:40|14403.9|14401.9|14400.6|14398.6|14404.7|14402.7|14400.1|14398.1|31
1643586110000|2022-01-30 23:41:50|14400.2|14398.2|14401.9|14399.9|14402|14400|14400.2|14398.2|17
1643586120000|2022-01-30 23:42:00|14402.1|14400.1|14402.5|14400.5|14403.4|14401.4|14402.1|14400.1|17
1643586130000|2022-01-30 23:42:10|14402.7|14400.7|14404.7|14402.7|14404.7|14402.7|14402.6|14400.6|18
1643586140000|2022-01-30 23:42:20|14404.9|14402.9|14401.1|14399.1|14405.4|14403.4|14401.1|14399.1|37
1643586150000|2022-01-30 23:42:30|14400.6|14398.6|14399.9|14397.9|14400.9|14398.9|14398.2|14396.2|22
1643586160000|2022-01-30 23:42:40|14400|14398|14399.2|14397.2|14400.1|14398.1|14397.6|14395.6|11
1643586170000|2022-01-30 23:42:50|14399.6|14397.6|14398.7|14396.7|14401.6|14399.6|14398.5|14396.5|9
1643586180000|2022-01-30 23:43:00|14399.4|14397.4|14399.2|14397.2|14402.4|14400.4|14398.2|14396.2|11
1643586190000|2022-01-30 23:43:10|14399.1|14397.1|14399.4|14397.4|14400|14398|14399.1|14397.1|3
1643586200000|2022-01-30 23:43:20|14400.4|14398.4|14400|14398|14402|14400|14399.9|14397.9|9
1643586210000|2022-01-30 23:43:30|14400.9|14398.9|14401.6|14399.6|14402.5|14400.5|14400.4|14398.4|13
1643586220000|2022-01-30 23:43:40|14402.4|14400.4|14402.5|14400.5|14403.2|14401.2|14400.6|14398.6|4
1643586230000|2022-01-30 23:43:50|14402.4|14400.4|14398.9|14396.9|14403.1|14401.1|14398.9|14396.9|12
1643586240000|2022-01-30 23:44:00|14398.7|14396.7|14392.6|14390.6|14398.7|14396.7|14392.4|14390.4|40
1643586250000|2022-01-30 23:44:10|14392.9|14390.9|14394.7|14392.7|14397.7|14395.7|14390.4|14388.4|48
1643586260000|2022-01-30 23:44:20|14396.1|14394.1|14394.5|14392.5|14398|14396|14394.5|14392.5|11
1643586270000|2022-01-30 23:44:30|14396|14394|14392.2|14390.2|14396.1|14394.1|14391.4|14389.4|27
1643586280000|2022-01-30 23:44:40|14392.5|14390.5|14392.5|14390.5|14394.1|14392.1|14391.7|14389.7|13
1643586290000|2022-01-30 23:44:50|14392.6|14390.6|14391.2|14389.2|14393.5|14391.5|14390|14388|22
1643586300000|2022-01-30 23:45:00|14391.4|14389.4|14386|14384|14391.5|14389.5|14380.6|14378.6|182
1643586310000|2022-01-30 23:45:10|14386.9|14384.9|14386.9|14384.9|14387|14385|14385.9|14383.9|20
1643586320000|2022-01-30 23:45:20|14386.7|14384.7|14379.6|14377.6|14386.9|14384.9|14379|14377|109
1643586330000|2022-01-30 23:45:30|14379.9|14377.9|14373.7|14371.7|14381|14379|14373.6|14371.6|138
1643586340000|2022-01-30 23:45:40|14373.9|14371.9|14371.2|14369.2|14375.6|14373.6|14370.6|14368.6|91
1643586350000|2022-01-30 23:45:50|14372.7|14370.7|14374.7|14372.7|14375.7|14373.7|14372.4|14370.4|103
1643586360000|2022-01-30 23:46:00|14374.6|14372.6|14376|14374|14380.9|14378.9|14372.7|14370.7|138
1643586370000|2022-01-30 23:46:10|14375.4|14373.4|14377.1|14375.1|14378.2|14376.2|14375.4|14373.4|41
1643586380000|2022-01-30 23:46:20|14377.2|14375.2|14381.4|14379.4|14381.7|14379.7|14376.9|14374.9|59
1643586390000|2022-01-30 23:46:30|14381.2|14379.2|14379.7|14377.7|14381.6|14379.6|14376.9|14374.9|36
1643586400000|2022-01-30 23:46:40|14379.9|14377.9|14378.7|14376.7|14381|14379|14377.7|14375.7|19
1643586410000|2022-01-30 23:46:50|14377.7|14375.7|14376.6|14374.6|14377.7|14375.7|14375.9|14373.9|17
1643586420000|2022-01-30 23:47:00|14377.1|14375.1|14375.1|14373.1|14377.1|14375.1|14373.2|14371.2|18
1643586430000|2022-01-30 23:47:10|14375|14373|14376.5|14374.5|14378.1|14376.1|14374.9|14372.9|35
1643586440000|2022-01-30 23:47:20|14376.6|14374.6|14375.9|14373.9|14378.1|14376.1|14375.9|14373.9|6
1643586450000|2022-01-30 23:47:30|14376|14374|14377.9|14375.9|14378|14376|14374.5|14372.5|12
1643586460000|2022-01-30 23:47:40|14378|14376|14380.4|14378.4|14380.4|14378.4|14378|14376|7
1643586470000|2022-01-30 23:47:50|14380.2|14378.2|14383.9|14381.9|14385.5|14383.5|14379.4|14377.4|92
1643586480000|2022-01-30 23:48:00|14382.6|14380.6|14381.1|14379.1|14383.9|14381.9|14380.2|14378.2|27
1643586490000|2022-01-30 23:48:10|14380.9|14378.9|14379.6|14377.6|14381.9|14379.9|14379.6|14377.6|17
1643586500000|2022-01-30 23:48:20|14379.9|14377.9|14379.5|14377.5|14381.1|14379.1|14379.5|14377.5|5
1643586510000|2022-01-30 23:48:30|14379.2|14377.2|14381.1|14379.1|14382.1|14380.1|14379|14377|17
1643586520000|2022-01-30 23:48:40|14381|14379|14382.2|14380.2|14382.2|14380.2|14379.5|14377.5|13
1643586530000|2022-01-30 23:48:50|14382.4|14380.4|14380.5|14378.5|14382.4|14380.4|14379.7|14377.7|6
1643586540000|2022-01-30 23:49:00|14380.9|14378.9|14379.6|14377.6|14381.6|14379.6|14379.5|14377.5|11
1643586550000|2022-01-30 23:49:10|14379.7|14377.7|14379.7|14377.7|14380|14378|14379.4|14377.4|2
1643586560000|2022-01-30 23:49:20|14379.6|14377.6|14380.7|14378.7|14380.7|14378.7|14379.2|14377.2|9
1643586570000|2022-01-30 23:49:30|14380.9|14378.9|14385|14383|14385.5|14383.5|14380.9|14378.9|32
1643586580000|2022-01-30 23:49:40|14385.1|14383.1|14385.4|14383.4|14385.7|14383.7|14384.5|14382.5|8
1643586590000|2022-01-30 23:49:50|14384.4|14382.4|14385|14383|14385.2|14383.2|14384.4|14382.4|11
1643586600000|2022-01-30 23:50:00|14384.9|14382.9|14386.2|14384.2|14386.7|14384.7|14384.7|14382.7|31
1643586610000|2022-01-30 23:50:10|14386.1|14384.1|14385.6|14383.6|14386.9|14384.9|14383.7|14381.7|35
1643586620000|2022-01-30 23:50:20|14385.2|14383.2|14384.4|14382.4|14385.6|14383.6|14384.1|14382.1|21
1643586630000|2022-01-30 23:50:30|14384.5|14382.5|14386.9|14384.9|14388.4|14386.4|14384.5|14382.5|28
1643586640000|2022-01-30 23:50:40|14387|14385|14389.1|14387.1|14389.1|14387.1|14387|14385|25
1643586650000|2022-01-30 23:50:50|14388.9|14386.9|14388.1|14386.1|14389|14387|14388.1|14386.1|5
1643586660000|2022-01-30 23:51:00|14387.6|14385.6|14390.1|14388.1|14390.9|14388.9|14387.6|14385.6|37
1643586670000|2022-01-30 23:51:10|14389.5|14387.5|14389.7|14387.7|14390.7|14388.7|14389.2|14387.2|23
1643586680000|2022-01-30 23:51:20|14390|14388|14391|14389|14391.5|14389.5|14389.7|14387.7|10
1643586690000|2022-01-30 23:51:30|14391.2|14389.2|14392.7|14390.7|14393.5|14391.5|14391|14389|54
1643586700000|2022-01-30 23:51:40|14392.9|14390.9|14393.9|14391.9|14393.9|14391.9|14392.6|14390.6|13
1643586710000|2022-01-30 23:51:50|14394.1|14392.1|14394.6|14392.6|14396.5|14394.5|14393.5|14391.5|59
1643586720000|2022-01-30 23:52:00|14394.4|14392.4|14396.1|14394.1|14396.4|14394.4|14394.4|14392.4|26
1643586730000|2022-01-30 23:52:10|14396|14394|14395.6|14393.6|14396.9|14394.9|14394.9|14392.9|19
1643586740000|2022-01-30 23:52:20|14395.4|14393.4|14397.7|14395.7|14397.7|14395.7|14395.4|14393.4|20
1643586750000|2022-01-30 23:52:30|14397.6|14395.6|14396.4|14394.4|14398.5|14396.5|14396.4|14394.4|24
1643586760000|2022-01-30 23:52:40|14396.9|14394.9|14395.4|14393.4|14396.9|14394.9|14394.6|14392.6|11
1643586770000|2022-01-30 23:52:50|14395.9|14393.9|14401.1|14399.1|14401.1|14399.1|14395.2|14393.2|62
1643586780000|2022-01-30 23:53:00|14400.7|14398.7|14403.6|14401.6|14403.6|14401.6|14400.7|14398.7|47
1643586790000|2022-01-30 23:53:10|14403.2|14401.2|14403.6|14401.6|14404.7|14402.7|14403.1|14401.1|46
1643586800000|2022-01-30 23:53:20|14403.5|14401.5|14403.5|14401.5|14404.5|14402.5|14402.9|14400.9|24
1643586810000|2022-01-30 23:53:30|14403.6|14401.6|14402.6|14400.6|14404.7|14402.7|14402.6|14400.6|21
1643586820000|2022-01-30 23:53:40|14402.2|14400.2|14403.6|14401.6|14403.6|14401.6|14400|14398|57
1643586830000|2022-01-30 23:53:50|14403.7|14401.7|14402.5|14400.5|14404.5|14402.5|14402.5|14400.5|11
1643586840000|2022-01-30 23:54:00|14402.6|14400.6|14402.4|14400.4|14403.1|14401.1|14401|14399|35
1643586850000|2022-01-30 23:54:10|14402.2|14400.2|14397.1|14395.1|14402.7|14400.7|14397.1|14395.1|50
1643586860000|2022-01-30 23:54:20|14398|14396|14397.9|14395.9|14399|14397|14397.4|14395.4|34
1643586870000|2022-01-30 23:54:30|14397.7|14395.7|14397.2|14395.2|14398.2|14396.2|14397.1|14395.1|14
1643586880000|2022-01-30 23:54:40|14397.6|14395.6|14399.5|14397.5|14399.6|14397.6|14397.6|14395.6|12
1643586890000|2022-01-30 23:54:50|14399.7|14397.7|14403.2|14401.2|14403.2|14401.2|14399.6|14397.6|54
1643586900000|2022-01-30 23:55:00|14403.1|14401.1|14402.7|14400.7|14403.1|14401.1|14402.1|14400.1|15
1643586910000|2022-01-30 23:55:10|14402.9|14400.9|14402.9|14400.9|14403.2|14401.2|14401.9|14399.9|11
1643586920000|2022-01-30 23:55:20|14402.7|14400.7|14402.1|14400.1|14403.9|14401.9|14401.7|14399.7|19
1643586930000|2022-01-30 23:55:30|14402|14400|14401|14399|14402|14400|14400.6|14398.6|13
1643586940000|2022-01-30 23:55:40|14401.1|14399.1|14397.2|14395.2|14401.1|14399.1|14397.2|14395.2|36
1643586950000|2022-01-30 23:55:50|14397.4|14395.4|14397.5|14395.5|14398.4|14396.4|14396.9|14394.9|8
1643586960000|2022-01-30 23:56:00|14398.1|14396.1|14398.5|14396.5|14399.9|14397.9|14397.6|14395.6|30
1643586970000|2022-01-30 23:56:10|14397.9|14395.9|14398.7|14396.7|14399.1|14397.1|14397.9|14395.9|18
1643586980000|2022-01-30 23:56:20|14398.1|14396.1|14397.7|14395.7|14399.4|14397.4|14397.6|14395.6|9
1643586990000|2022-01-30 23:56:30|14397.1|14395.1|14397.6|14395.6|14398.4|14396.4|14397.1|14395.1|13
1643587000000|2022-01-30 23:56:40|14397.1|14395.1|14397.4|14395.4|14398.4|14396.4|14397.1|14395.1|10
1643587010000|2022-01-30 23:56:50|14396.9|14394.9|14398.1|14396.1|14398.2|14396.2|14396.9|14394.9|12
1643587020000|2022-01-30 23:57:00|14397.6|14395.6|14395.7|14393.7|14398.1|14396.1|14395.7|14393.7|32
1643587030000|2022-01-30 23:57:10|14395.4|14393.4|14394.5|14392.5|14396.7|14394.7|14394.5|14392.5|23
1643587040000|2022-01-30 23:57:20|14394.6|14392.6|14396.9|14394.9|14397.1|14395.1|14394.1|14392.1|27
1643587050000|2022-01-30 23:57:30|14397|14395|14396.7|14394.7|14397.2|14395.2|14396.1|14394.1|12
1643587060000|2022-01-30 23:57:40|14397|14395|14399|14397|14399.4|14397.4|14397|14395|18
1643587070000|2022-01-30 23:57:50|14399.1|14397.1|14400.5|14398.5|14400.5|14398.5|14398.6|14396.6|9
1643587080000|2022-01-30 23:58:00|14400.9|14398.9|14401.6|14399.6|14403|14401|14400|14398|33
1643587090000|2022-01-30 23:58:10|14397.4|14395.4|14398.7|14396.7|14398.7|14396.7|14397.2|14395.2|84
1643587100000|2022-01-30 23:58:20|14398.9|14396.9|14402.1|14400.1|14402.1|14400.1|14398.9|14396.9|12
1643587110000|2022-01-30 23:58:30|14402.2|14400.2|14406.6|14404.6|14406.9|14404.9|14401.7|14399.7|73
1643587120000|2022-01-30 23:58:40|14406.9|14404.9|14407.4|14405.4|14412.1|14410.1|14406.9|14404.9|55
1643587130000|2022-01-30 23:58:50|14407.5|14405.5|14410.1|14408.1|14410.6|14408.6|14405|14403|78
1643587140000|2022-01-30 23:59:00|14410.2|14408.2|14408.9|14406.9|14411.9|14409.9|14408.5|14406.5|35
1643587150000|2022-01-30 23:59:10|14409|14407|14409|14407|14410.1|14408.1|14408.6|14406.6|10
1643587160000|2022-01-30 23:59:20|14408.2|14406.2|14411.7|14409.7|14412.1|14410.1|14406.1|14404.1|96
1643587170000|2022-01-30 23:59:30|14411.6|14409.6|14414.1|14412.1|14414.5|14412.5|14411.6|14409.6|36
1643587180000|2022-01-30 23:59:40|14414.2|14412.2|14413.6|14411.6|14415.4|14413.4|14412.9|14410.9|58
1643587190000|2022-01-30 23:59:50|14414.6|14412.6|14414.2|14412.2|14415.1|14413.1|14413.5|14411.5|38
1643587200000|2022-01-31 00:00:00|14414.4|14412.4|14409.4|14407.4|14416.1|14414.1|14408.9|14406.9|87
1643587210000|2022-01-31 00:00:10|14409.6|14407.6|14412|14410|14413.6|14411.6|14403.1|14401.1|169
1643587220000|2022-01-31 00:00:20|14411|14409|14406.6|14404.6|14412.9|14410.9|14406.6|14404.6|33
1643587230000|2022-01-31 00:00:30|14406.1|14404.1|14409.2|14407.2|14411.2|14409.2|14404.7|14402.7|77
1643587240000|2022-01-31 00:00:40|14408.7|14406.7|14407.6|14405.6|14408.9|14406.9|14406.1|14404.1|37
1643587250000|2022-01-31 00:00:50|14407.5|14405.5|14402.9|14400.9|14407.6|14405.6|14401.9|14399.9|56
1643587260000|2022-01-31 00:01:00|14402.7|14400.7|14404.2|14402.2|14404.2|14402.2|14399.7|14397.7|51
1643587270000|2022-01-31 00:01:10|14405.2|14403.2|14406.5|14404.5|14407|14405|14404.1|14402.1|20
1643587280000|2022-01-31 00:01:20|14405.6|14403.6|14405.7|14403.7|14406|14404|14404.2|14402.2|16
1643587290000|2022-01-31 00:01:30|14405.6|14403.6|14400.7|14398.7|14405.7|14403.7|14400.7|14398.7|16
1643587300000|2022-01-31 00:01:40|14400.6|14398.6|14397.9|14395.9|14400.6|14398.6|14395.7|14393.7|42
1643587310000|2022-01-31 00:01:50|14398.1|14396.1|14394.7|14392.7|14398.2|14396.2|14393.6|14391.6|34
1643587320000|2022-01-31 00:02:00|14394.6|14392.6|14394.5|14392.5|14395.1|14393.1|14392.5|14390.5|51
1643587330000|2022-01-31 00:02:10|14394.9|14392.9|14391.2|14389.2|14394.9|14392.9|14389.4|14387.4|85
1643587340000|2022-01-31 00:02:20|14390.7|14388.7|14394.9|14392.9|14394.9|14392.9|14390.7|14388.7|35
1643587350000|2022-01-31 00:02:30|14395|14393|14395.7|14393.7|14396.4|14394.4|14394.5|14392.5|20
1643587360000|2022-01-31 00:02:40|14395.9|14393.9|14395.7|14393.7|14395.9|14393.9|14394.2|14392.2|19
1643587370000|2022-01-31 00:02:50|14396|14394|14401.4|14399.4|14401.7|14399.7|14395.9|14393.9|37
1643587380000|2022-01-31 00:03:00|14401.2|14399.2|14395.9|14393.9|14401.6|14399.6|14395.7|14393.7|52
1643587390000|2022-01-31 00:03:10|14395.7|14393.7|14397.9|14395.9|14397.9|14395.9|14395.4|14393.4|12
1643587400000|2022-01-31 00:03:20|14398|14396|14403.2|14401.2|14404.5|14402.5|14397.4|14395.4|56
1643587410000|2022-01-31 00:03:30|14403.1|14401.1|14402.1|14400.1|14403.5|14401.5|14401.5|14399.5|11
1643587420000|2022-01-31 00:03:40|14402.6|14400.6|14404|14402|14404.2|14402.2|14402.5|14400.5|9
1643587430000|2022-01-31 00:03:50|14403.9|14401.9|14407.7|14405.7|14407.9|14405.9|14403.2|14401.2|55
1643587440000|2022-01-31 00:04:00|14407.6|14405.6|14404.7|14402.7|14407.7|14405.7|14403.9|14401.9|67
1643587450000|2022-01-31 00:04:10|14403.7|14401.7|14402.2|14400.2|14403.7|14401.7|14399.1|14397.1|31
1643587460000|2022-01-31 00:04:20|14402.1|14400.1|14401.7|14399.7|14404.1|14402.1|14401.6|14399.6|15
1643587470000|2022-01-31 00:04:30|14401.6|14399.6|14403|14401|14403.2|14401.2|14400.2|14398.2|14
1643587480000|2022-01-31 00:04:40|14402.9|14400.9|14401.9|14399.9|14404.2|14402.2|14400.6|14398.6|12
1643587490000|2022-01-31 00:04:50|14401.5|14399.5|14402.5|14400.5|14402.5|14400.5|14401.2|14399.2|9
1643587500000|2022-01-31 00:05:00|14402.4|14400.4|14400.9|14398.9|14402.6|14400.6|14398.4|14396.4|55
1643587510000|2022-01-31 00:05:10|14400.5|14398.5|14396.4|14394.4|14400.5|14398.5|14395.9|14393.9|46
1643587520000|2022-01-31 00:05:20|14396.2|14394.2|14395|14393|14396.2|14394.2|14392.1|14390.1|49
1643587530000|2022-01-31 00:05:30|14396|14394|14394.7|14392.7|14396|14394|14394.6|14392.6|13
1643587540000|2022-01-31 00:05:40|14395|14393|14395.7|14393.7|14396.2|14394.2|14394.2|14392.2|19
1643587550000|2022-01-31 00:05:50|14395.5|14393.5|14396.5|14394.5|14397.5|14395.5|14395.5|14393.5|18
1643587560000|2022-01-31 00:06:00|14396.4|14394.4|14398|14396|14398.2|14396.2|14395.5|14393.5|22
1643587570000|2022-01-31 00:06:10|14398.2|14396.2|14406.1|14404.1|14407.1|14405.1|14397.6|14395.6|73
1643587580000|2022-01-31 00:06:20|14406|14404|14405.7|14403.7|14408|14406|14405.1|14403.1|61
1643587590000|2022-01-31 00:06:30|14405.6|14403.6|14401.6|14399.6|14405.6|14403.6|14401.2|14399.2|34
1643587600000|2022-01-31 00:06:40|14401.5|14399.5|14401.1|14399.1|14402.2|14400.2|14400.9|14398.9|17
1643587610000|2022-01-31 00:06:50|14401|14399|14399.4|14397.4|14401.1|14399.1|14399.4|14397.4|14
1643587620000|2022-01-31 00:07:00|14399.7|14397.7|14393.6|14391.6|14400.2|14398.2|14393.5|14391.5|50
1643587630000|2022-01-31 00:07:10|14393.7|14391.7|14390|14388|14395.4|14393.4|14388.4|14386.4|58
1643587640000|2022-01-31 00:07:20|14390.1|14388.1|14389.6|14387.6|14390.5|14388.5|14387.4|14385.4|66
1643587650000|2022-01-31 00:07:30|14389.5|14387.5|14389.6|14387.6|14390|14388|14387.4|14385.4|36
1643587660000|2022-01-31 00:07:40|14390.1|14388.1|14388.4|14386.4|14390.1|14388.1|14387.7|14385.7|26
1643587670000|2022-01-31 00:07:50|14388.2|14386.2|14388.4|14386.4|14388.4|14386.4|14387.6|14385.6|16
1643587680000|2022-01-31 00:08:00|14388.5|14386.5|14391.9|14389.9|14391.9|14389.9|14387.9|14385.9|23
1643587690000|2022-01-31 00:08:10|14390.7|14388.7|14391.5|14389.5|14394.2|14392.2|14390.5|14388.5|34
1643587700000|2022-01-31 00:08:20|14391.6|14389.6|14392.5|14390.5|14392.6|14390.6|14391.6|14389.6|10
1643587710000|2022-01-31 00:08:30|14392.6|14390.6|14393.2|14391.2|14393.5|14391.5|14392.2|14390.2|14
1643587720000|2022-01-31 00:08:40|14393|14391|14393.1|14391.1|14394.9|14392.9|14392.4|14390.4|11
1643587730000|2022-01-31 00:08:50|14392.9|14390.9|14391.6|14389.6|14392.9|14390.9|14390.1|14388.1|20
1643587740000|2022-01-31 00:09:00|14392.6|14390.6|14395.4|14393.4|14395.4|14393.4|14391.9|14389.9|23
1643587750000|2022-01-31 00:09:10|14395.2|14393.2|14393.1|14391.1|14396.2|14394.2|14393|14391|21
1643587760000|2022-01-31 00:09:20|14393.2|14391.2|14386.6|14384.6|14393.4|14391.4|14386.1|14384.1|60
1643587770000|2022-01-31 00:09:30|14386.5|14384.5|14389.1|14387.1|14389.2|14387.2|14384|14382|63
1643587780000|2022-01-31 00:09:40|14389|14387|14390.9|14388.9|14390.9|14388.9|14387.9|14385.9|9
1643587790000|2022-01-31 00:09:50|14390.6|14388.6|14389|14387|14390.9|14388.9|14388.7|14386.7|3
1643587800000|2022-01-31 00:10:00|14389.1|14387.1|14400.6|14398.6|14400.6|14398.6|14389|14387|55
1643587810000|2022-01-31 00:10:10|14399.7|14397.7|14403.5|14401.5|14403.5|14401.5|14399.4|14397.4|53
1643587820000|2022-01-31 00:10:20|14403.4|14401.4|14401.6|14399.6|14403.9|14401.9|14401.5|14399.5|33
1643587830000|2022-01-31 00:10:30|14401.1|14399.1|14399.6|14397.6|14402.1|14400.1|14399.2|14397.2|25
1643587840000|2022-01-31 00:10:40|14398.5|14396.5|14399.9|14397.9|14399.9|14397.9|14396.4|14394.4|29
1643587850000|2022-01-31 00:10:50|14397.5|14395.5|14397.4|14395.4|14398.5|14396.5|14395.4|14393.4|46
1643587860000|2022-01-31 00:11:00|14396.9|14394.9|14398.9|14396.9|14399.6|14397.6|14396.9|14394.9|11
1643587870000|2022-01-31 00:11:10|14398.7|14396.7|14403.1|14401.1|14405.4|14403.4|14398.7|14396.7|68
1643587880000|2022-01-31 00:11:20|14402.7|14400.7|14400.2|14398.2|14403.2|14401.2|14400.2|14398.2|32
1643587890000|2022-01-31 00:11:30|14400.1|14398.1|14398|14396|14400.1|14398.1|14397.7|14395.7|23
1643587900000|2022-01-31 00:11:40|14397.5|14395.5|14399.6|14397.6|14403.6|14401.6|14397.5|14395.5|44
1643587910000|2022-01-31 00:11:50|14399.7|14397.7|14401.9|14399.9|14402|14400|14399.7|14397.7|15
1643587920000|2022-01-31 00:12:00|14402|14400|14401.2|14399.2|14404.1|14402.1|14400|14398|32
1643587930000|2022-01-31 00:12:10|14401.4|14399.4|14401.2|14399.2|14403.5|14401.5|14401.2|14399.2|16
1643587940000|2022-01-31 00:12:20|14401.6|14399.6|14399|14397|14401.6|14399.6|14398.7|14396.7|20
1643587950000|2022-01-31 00:12:30|14399.1|14397.1|14397.9|14395.9|14399.7|14397.7|14394.9|14392.9|49
1643587960000|2022-01-31 00:12:40|14397.7|14395.7|14401.6|14399.6|14402.5|14400.5|14397.7|14395.7|18
1643587970000|2022-01-31 00:12:50|14401.4|14399.4|14402.7|14400.7|14405.1|14403.1|14399.5|14397.5|30
1643587980000|2022-01-31 00:13:00|14402.9|14400.9|14405.2|14403.2|14405.2|14403.2|14402.4|14400.4|23
1643587990000|2022-01-31 00:13:10|14404.4|14402.4|14406.2|14404.2|14406.2|14404.2|14404.1|14402.1|20
1643588000000|2022-01-31 00:13:20|14405.6|14403.6|14407.4|14405.4|14410.5|14408.5|14405.5|14403.5|83
1643588010000|2022-01-31 00:13:30|14406.6|14404.6|14407.6|14405.6|14408.4|14406.4|14406.5|14404.5|20
1643588020000|2022-01-31 00:13:40|14407.2|14405.2|14406|14404|14407.9|14405.9|14404.7|14402.7|18
1643588030000|2022-01-31 00:13:50|14405.9|14403.9|14404|14402|14406|14404|14404|14402|29
1643588040000|2022-01-31 00:14:00|14403.9|14401.9|14409.4|14407.4|14409.6|14407.6|14403.9|14401.9|23
1643588050000|2022-01-31 00:14:10|14409.9|14407.9|14415.2|14413.2|14415.5|14413.5|14409.7|14407.7|99
1643588060000|2022-01-31 00:14:20|14415.1|14413.1|14412.1|14410.1|14418.5|14416.5|14412.1|14410.1|177
1643588070000|2022-01-31 00:14:30|14411|14409|14412.7|14410.7|14415|14413|14410|14408|59
1643588080000|2022-01-31 00:14:40|14412.9|14410.9|14413.5|14411.5|14414.6|14412.6|14412.9|14410.9|49
1643588090000|2022-01-31 00:14:50|14413.6|14411.6|14414.2|14412.2|14414.7|14412.7|14413.6|14411.6|15
1643588100000|2022-01-31 00:15:00|14414.1|14412.1|14415.6|14413.6|14416.2|14414.2|14411.6|14409.6|52
1643588110000|2022-01-31 00:15:10|14415.4|14413.4|14425.7|14423.7|14425.9|14423.9|14414.4|14412.4|141
1643588120000|2022-01-31 00:15:20|14425.9|14423.9|14432.4|14430.4|14434.7|14432.7|14425.1|14423.1|201
1643588130000|2022-01-31 00:15:30|14432.5|14430.5|14430.9|14428.9|14433.7|14431.7|14429.9|14427.9|74
1643588140000|2022-01-31 00:15:40|14430.5|14428.5|14429.5|14427.5|14430.6|14428.6|14428.4|14426.4|61
1643588150000|2022-01-31 00:15:50|14429.6|14427.6|14428.1|14426.1|14429.6|14427.6|14428.1|14426.1|9
1643588160000|2022-01-31 00:16:00|14428.6|14426.6|14430.9|14428.9|14430.9|14428.9|14427.6|14425.6|64
1643588170000|2022-01-31 00:16:10|14429.9|14427.9|14428.2|14426.2|14430.2|14428.2|14428.2|14426.2|23
1643588180000|2022-01-31 00:16:20|14428.4|14426.4|14431.6|14429.6|14432.1|14430.1|14428.4|14426.4|60
1643588190000|2022-01-31 00:16:30|14431.7|14429.7|14431.6|14429.6|14432.2|14430.2|14431.1|14429.1|11
1643588200000|2022-01-31 00:16:40|14431.9|14429.9|14431|14429|14432.1|14430.1|14429.9|14427.9|36
1643588210000|2022-01-31 00:16:50|14431.1|14429.1|14432.2|14430.2|14432.7|14430.7|14431.1|14429.1|19
1643588220000|2022-01-31 00:17:00|14432.4|14430.4|14432.6|14430.6|14433.2|14431.2|14431.6|14429.6|10
1643588230000|2022-01-31 00:17:10|14431.5|14429.5|14432.9|14430.9|14432.9|14430.9|14431.1|14429.1|23
1643588240000|2022-01-31 00:17:20|14433.4|14431.4|14435|14433|14436.2|14434.2|14433.4|14431.4|74
1643588250000|2022-01-31 00:17:30|14434.2|14432.2|14429.6|14427.6|14434.7|14432.7|14429.6|14427.6|52
1643588260000|2022-01-31 00:17:40|14429.5|14427.5|14430|14428|14430|14428|14428|14426|43
1643588270000|2022-01-31 00:17:50|14429.9|14427.9|14431.7|14429.7|14431.7|14429.7|14428|14426|21
1643588280000|2022-01-31 00:18:00|14431.6|14429.6|14433.1|14431.1|14434|14432|14431.5|14429.5|26
1643588290000|2022-01-31 00:18:10|14433|14431|14432.9|14430.9|14434.7|14432.7|14432.7|14430.7|22
1643588300000|2022-01-31 00:18:20|14432.7|14430.7|14431.2|14429.2|14433.6|14431.6|14431.2|14429.2|13
1643588310000|2022-01-31 00:18:30|14431.4|14429.4|14430.7|14428.7|14431.7|14429.7|14429.4|14427.4|14
1643588320000|2022-01-31 00:18:40|14430.6|14428.6|14430.6|14428.6|14432|14430|14429.5|14427.5|7
1643588330000|2022-01-31 00:18:50|14430.7|14428.7|14428.4|14426.4|14430.7|14428.7|14427.1|14425.1|32
1643588340000|2022-01-31 00:19:00|14428.1|14426.1|14425.1|14423.1|14429|14427|14424.1|14422.1|64
1643588350000|2022-01-31 00:19:10|14425.2|14423.2|14428.2|14426.2|14430.5|14428.5|14425.2|14423.2|73
1643588360000|2022-01-31 00:19:20|14428.4|14426.4|14426.9|14424.9|14428.6|14426.6|14426.7|14424.7|12
1643588370000|2022-01-31 00:19:30|14427|14425|14426.5|14424.5|14427.9|14425.9|14426.2|14424.2|8
1643588380000|2022-01-31 00:19:40|14426.6|14424.6|14426.4|14424.4|14428.6|14426.6|14425.7|14423.7|19
1643588390000|2022-01-31 00:19:50|14426.5|14424.5|14424.5|14422.5|14427.7|14425.7|14423.4|14421.4|47
1643588400000|2022-01-31 00:20:00|14425.2|14423.2|14427.5|14425.5|14427.7|14425.7|14424.4|14422.4|23
1643588410000|2022-01-31 00:20:10|14427.9|14425.9|14427.7|14425.7|14428.6|14426.6|14427.4|14425.4|14
1643588420000|2022-01-31 00:20:20|14427.9|14425.9|14428.1|14426.1|14428.9|14426.9|14427|14425|10
1643588430000|2022-01-31 00:20:30|14428.2|14426.2|14427.9|14425.9|14429.6|14427.6|14427.6|14425.6|18
1643588440000|2022-01-31 00:20:40|14427.5|14425.5|14425.1|14423.1|14427.7|14425.7|14423.4|14421.4|30
1643588450000|2022-01-31 00:20:50|14425.6|14423.6|14426.6|14424.6|14427|14425|14425.6|14423.6|9
1643588460000|2022-01-31 00:21:00|14427|14425|14426.2|14424.2|14428.9|14426.9|14425.6|14423.6|35
1643588470000|2022-01-31 00:21:10|14426.4|14424.4|14428.5|14426.5|14428.9|14426.9|14426.4|14424.4|22
1643588480000|2022-01-31 00:21:20|14428.7|14426.7|14425|14423|14428.9|14426.9|14424.9|14422.9|19
1643588490000|2022-01-31 00:21:30|14425.1|14423.1|14426.7|14424.7|14427.2|14425.2|14425|14423|34
1643588500000|2022-01-31 00:21:40|14426.9|14424.9|14430.9|14428.9|14432|14430|14426.9|14424.9|36
1643588510000|2022-01-31 00:21:50|14431.1|14429.1|14432.7|14430.7|14437|14435|14431.1|14429.1|109
1643588520000|2022-01-31 00:22:00|14433.9|14431.9|14432.7|14430.7|14433.9|14431.9|14431.4|14429.4|26
1643588530000|2022-01-31 00:22:10|14432.9|14430.9|14431.6|14429.6|14433|14431|14431.1|14429.1|22
1643588540000|2022-01-31 00:22:20|14430.7|14428.7|14432.5|14430.5|14433.6|14431.6|14430.6|14428.6|24
1643588550000|2022-01-31 00:22:30|14432.4|14430.4|14428.7|14426.7|14432.6|14430.6|14428.6|14426.6|15
1643588560000|2022-01-31 00:22:40|14428.9|14426.9|14430.2|14428.2|14431.9|14429.9|14428.6|14426.6|16
1643588570000|2022-01-31 00:22:50|14429.4|14427.4|14424.1|14422.1|14429.7|14427.7|14423.9|14421.9|63
1643588580000|2022-01-31 00:23:00|14424.6|14422.6|14418.4|14416.4|14425.5|14423.5|14417.6|14415.6|78
1643588590000|2022-01-31 00:23:10|14418.2|14416.2|14415.1|14413.1|14420.4|14418.4|14415.1|14413.1|55
1643588600000|2022-01-31 00:23:20|14415.4|14413.4|14416|14414|14418.6|14416.6|14415.4|14413.4|37
1643588610000|2022-01-31 00:23:30|14415.9|14413.9|14418|14416|14418.4|14416.4|14415.7|14413.7|18
1643588620000|2022-01-31 00:23:40|14417.9|14415.9|14416|14414|14418.2|14416.2|14415.9|14413.9|22
1643588630000|2022-01-31 00:23:50|14415.9|14413.9|14414|14412|14415.9|14413.9|14414|14412|67
1643588640000|2022-01-31 00:24:00|14414.4|14412.4|14414.7|14412.7|14418.4|14416.4|14414.1|14412.1|91
1643588650000|2022-01-31 00:24:10|14414.1|14412.1|14402.5|14400.5|14414.1|14412.1|14400.2|14398.2|139
1643588660000|2022-01-31 00:24:20|14402|14400|14407.1|14405.1|14407.5|14405.5|14402|14400|87
1643588670000|2022-01-31 00:24:30|14407.6|14405.6|14403.4|14401.4|14407.6|14405.6|14400.9|14398.9|82
1643588680000|2022-01-31 00:24:40|14403.5|14401.5|14403.2|14401.2|14403.7|14401.7|14402.5|14400.5|19
1643588690000|2022-01-31 00:24:50|14403|14401|14400.7|14398.7|14404.2|14402.2|14400.4|14398.4|87
1643588700000|2022-01-31 00:25:00|14401.5|14399.5|14403.4|14401.4|14403.4|14401.4|14400.7|14398.7|28
1643588710000|2022-01-31 00:25:10|14403.5|14401.5|14403.6|14401.6|14404.2|14402.2|14403.1|14401.1|26
1643588720000|2022-01-31 00:25:20|14403.4|14401.4|14405.1|14403.1|14405.1|14403.1|14402.4|14400.4|16
1643588730000|2022-01-31 00:25:30|14406.1|14404.1|14403.4|14401.4|14408.6|14406.6|14402.6|14400.6|43
1643588740000|2022-01-31 00:25:40|14404.1|14402.1|14405.5|14403.5|14405.5|14403.5|14402.9|14400.9|10
1643588750000|2022-01-31 00:25:50|14405.6|14403.6|14406.6|14404.6|14407.9|14405.9|14405.6|14403.6|17
1643588760000|2022-01-31 00:26:00|14406.9|14404.9|14405.6|14403.6|14408.1|14406.1|14405.4|14403.4|23
1643588770000|2022-01-31 00:26:10|14406.1|14404.1|14406.1|14404.1|14406.6|14404.6|14405.6|14403.6|8
1643588780000|2022-01-31 00:26:20|14405.2|14403.2|14407.6|14405.6|14407.9|14405.9|14405.2|14403.2|9
1643588790000|2022-01-31 00:26:30|14408.4|14406.4|14408.5|14406.5|14409.7|14407.7|14407.5|14405.5|27
1643588800000|2022-01-31 00:26:40|14408.6|14406.6|14411|14409|14412|14410|14408.6|14406.6|34
1643588810000|2022-01-31 00:26:50|14411.1|14409.1|14411.5|14409.5|14412.4|14410.4|14410.4|14408.4|48
1643588820000|2022-01-31 00:27:00|14412|14410|14411|14409|14413|14411|14410.2|14408.2|35
1643588830000|2022-01-31 00:27:10|14411.4|14409.4|14410.4|14408.4|14411.4|14409.4|14407.4|14405.4|23
1643588840000|2022-01-31 00:27:20|14410.2|14408.2|14408.9|14406.9|14410.2|14408.2|14408.2|14406.2|11
1643588850000|2022-01-31 00:27:30|14408.5|14406.5|14410.1|14408.1|14410.1|14408.1|14407.9|14405.9|11
1643588860000|2022-01-31 00:27:40|14410|14408|14413.2|14411.2|14413.4|14411.4|14409.4|14407.4|70
1643588870000|2022-01-31 00:27:50|14413.1|14411.1|14412.1|14410.1|14413.5|14411.5|14411.5|14409.5|22
1643588880000|2022-01-31 00:28:00|14412|14410|14412.5|14410.5|14413.2|14411.2|14411.7|14409.7|7
1643588890000|2022-01-31 00:28:10|14412.4|14410.4|14412.4|14410.4|14412.9|14410.9|14411.1|14409.1|9
1643588900000|2022-01-31 00:28:20|14411.1|14409.1|14410.4|14408.4|14411.1|14409.1|14407.5|14405.5|41
1643588910000|2022-01-31 00:28:30|14410.5|14408.5|14413.7|14411.7|14414.2|14412.2|14410.5|14408.5|28
1643588920000|2022-01-31 00:28:40|14413.9|14411.9|14417.4|14415.4|14417.7|14415.7|14413.6|14411.6|39
1643588930000|2022-01-31 00:28:50|14417.6|14415.6|14420.9|14418.9|14421|14419|14417.6|14415.6|79
1643588940000|2022-01-31 00:29:00|14421|14419|14421.4|14419.4|14422.2|14420.2|14420.5|14418.5|21
1643588950000|2022-01-31 00:29:10|14421.2|14419.2|14427|14425|14428.7|14426.7|14421.1|14419.1|70
1643588960000|2022-01-31 00:29:20|14426.9|14424.9|14426.6|14424.6|14427|14425|14426.1|14424.1|12
1643588970000|2022-01-31 00:29:30|14426.9|14424.9|14426.2|14424.2|14426.9|14424.9|14424.4|14422.4|36
1643588980000|2022-01-31 00:29:40|14426.1|14424.1|14424.2|14422.2|14426.1|14424.1|14424.2|14422.2|11
1643588990000|2022-01-31 00:29:50|14425.7|14423.7|14429.7|14427.7|14430.1|14428.1|14425.7|14423.7|27
1643589000000|2022-01-31 00:30:00|14429.9|14427.9|14429|14427|14430.1|14428.1|14428.1|14426.1|19
1643589010000|2022-01-31 00:30:10|14428.1|14426.1|14424.7|14422.7|14428.5|14426.5|14424|14422|54
1643589020000|2022-01-31 00:30:20|14424.6|14422.6|14425.1|14423.1|14426.1|14424.1|14424.6|14422.6|11
1643589030000|2022-01-31 00:30:30|14425|14423|14424|14422|14425|14423|14423.9|14421.9|15
1643589040000|2022-01-31 00:30:40|14424.1|14422.1|14426.9|14424.9|14428|14426|14424.1|14422.1|27
1643589050000|2022-01-31 00:30:50|14425.9|14423.9|14420.5|14418.5|14425.9|14423.9|14418.9|14416.9|32
1643589060000|2022-01-31 00:31:00|14420.4|14418.4|14419.4|14417.4|14421.1|14419.1|14417.9|14415.9|30
1643589070000|2022-01-31 00:31:10|14419.2|14417.2|14418.5|14416.5|14419.9|14417.9|14417.4|14415.4|29
1643589080000|2022-01-31 00:31:20|14418.7|14416.7|14419.1|14417.1|14421.4|14419.4|14418.7|14416.7|23
1643589090000|2022-01-31 00:31:30|14419.2|14417.2|14420.7|14418.7|14422.4|14420.4|14419.2|14417.2|20
1643589100000|2022-01-31 00:31:40|14420.6|14418.6|14423.4|14421.4|14423.4|14421.4|14419|14417|30
1643589110000|2022-01-31 00:31:50|14421.7|14419.7|14421.5|14419.5|14421.9|14419.9|14421.1|14419.1|7
1643589120000|2022-01-31 00:32:00|14421.6|14419.6|14422|14420|14422|14420|14419.5|14417.5|17
1643589130000|2022-01-31 00:32:10|14421.4|14419.4|14422.6|14420.6|14422.6|14420.6|14420.7|14418.7|10
1643589140000|2022-01-31 00:32:20|14422.4|14420.4|14428.5|14426.5|14428.5|14426.5|14422.4|14420.4|40
1643589150000|2022-01-31 00:32:30|14429.1|14427.1|14427.4|14425.4|14429.1|14427.1|14427.1|14425.1|33
1643589160000|2022-01-31 00:32:40|14427.5|14425.5|14427.6|14425.6|14431.2|14429.2|14427.5|14425.5|38
1643589170000|2022-01-31 00:32:50|14427.4|14425.4|14423.2|14421.2|14427.9|14425.9|14422.1|14420.1|36
1643589180000|2022-01-31 00:33:00|14422.4|14420.4|14423.1|14421.1|14424.4|14422.4|14422|14420|17
1643589190000|2022-01-31 00:33:10|14422.9|14420.9|14425.7|14423.7|14425.9|14423.9|14422.4|14420.4|9
1643589200000|2022-01-31 00:33:20|14425.6|14423.6|14427|14425|14427.2|14425.2|14425.4|14423.4|4
1643589210000|2022-01-31 00:33:30|14426.9|14424.9|14427.1|14425.1|14428.1|14426.1|14426.6|14424.6|10
1643589220000|2022-01-31 00:33:40|14427.5|14425.5|14427.6|14425.6|14428.5|14426.5|14427.1|14425.1|17
1643589230000|2022-01-31 00:33:50|14427.7|14425.7|14426.9|14424.9|14428.7|14426.7|14425.9|14423.9|26
1643589240000|2022-01-31 00:34:00|14427|14425|14427.2|14425.2|14428.7|14426.7|14426.4|14424.4|42
1643589250000|2022-01-31 00:34:10|14427.6|14425.6|14427.2|14425.2|14428.4|14426.4|14426.6|14424.6|8
1643589260000|2022-01-31 00:34:20|14428|14426|14427.5|14425.5|14429.5|14427.5|14427.5|14425.5|19
1643589270000|2022-01-31 00:34:30|14427.9|14425.9|14423.6|14421.6|14428.2|14426.2|14423.6|14421.6|18
1643589280000|2022-01-31 00:34:40|14424.9|14422.9|14428.5|14426.5|14428.5|14426.5|14423.7|14421.7|30
1643589290000|2022-01-31 00:34:50|14428.6|14426.6|14430.6|14428.6|14431.1|14429.1|14428.6|14426.6|30
1643589300000|2022-01-31 00:35:00|14430.5|14428.5|14440.6|14438.6|14441.4|14439.4|14430.5|14428.5|235
1643589310000|2022-01-31 00:35:10|14440.7|14438.7|14438.9|14436.9|14440.9|14438.9|14437.6|14435.6|100
1643589320000|2022-01-31 00:35:20|14438.6|14436.6|14443.1|14441.1|14443.1|14441.1|14438.6|14436.6|57
1643589330000|2022-01-31 00:35:30|14443|14441|14443.5|14441.5|14445.7|14443.7|14442.7|14440.7|132
1643589340000|2022-01-31 00:35:40|14443.1|14441.1|14443.1|14441.1|14443.4|14441.4|14441.2|14439.2|39
1643589350000|2022-01-31 00:35:50|14442.9|14440.9|14445.1|14443.1|14445.6|14443.6|14442.9|14440.9|42
1643589360000|2022-01-31 00:36:00|14445.2|14443.2|14442.1|14440.1|14446.6|14444.6|14441.1|14439.1|102
1643589370000|2022-01-31 00:36:10|14442.4|14440.4|14441.5|14439.5|14442.6|14440.6|14441.2|14439.2|18
1643589380000|2022-01-31 00:36:20|14441.4|14439.4|14440.5|14438.5|14441.4|14439.4|14439.9|14437.9|32
1643589390000|2022-01-31 00:36:30|14440.9|14438.9|14441.2|14439.2|14441.4|14439.4|14437.9|14435.9|52
1643589400000|2022-01-31 00:36:40|14441.7|14439.7|14440.1|14438.1|14441.9|14439.9|14439.6|14437.6|19
1643589410000|2022-01-31 00:36:50|14440.2|14438.2|14438.6|14436.6|14440.5|14438.5|14437.5|14435.5|26
1643589420000|2022-01-31 00:37:00|14439|14437|14438.9|14436.9|14441|14439|14437.5|14435.5|27
1643589430000|2022-01-31 00:37:10|14439|14437|14435|14433|14440.2|14438.2|14434.9|14432.9|58
1643589440000|2022-01-31 00:37:20|14435.9|14433.9|14438.4|14436.4|14438.9|14436.9|14435.9|14433.9|54
1643589450000|2022-01-31 00:37:30|14438.2|14436.2|14435.4|14433.4|14438.5|14436.5|14435.4|14433.4|17
1643589460000|2022-01-31 00:37:40|14435.5|14433.5|14435.2|14433.2|14437.1|14435.1|14434.1|14432.1|50
1643589470000|2022-01-31 00:37:50|14435.6|14433.6|14436.7|14434.7|14437.2|14435.2|14435.6|14433.6|16
1643589480000|2022-01-31 00:38:00|14436.9|14434.9|14436.2|14434.2|14437.5|14435.5|14436.2|14434.2|11
1643589490000|2022-01-31 00:38:10|14436.5|14434.5|14433.7|14431.7|14436.6|14434.6|14433.7|14431.7|48
1643589500000|2022-01-31 00:38:20|14433.9|14431.9|14435.1|14433.1|14435.1|14433.1|14433.4|14431.4|19
1643589510000|2022-01-31 00:38:30|14435.5|14433.5|14435.4|14433.4|14438.2|14436.2|14434.6|14432.6|41
1643589520000|2022-01-31 00:38:40|14435.5|14433.5|14434.9|14432.9|14435.6|14433.6|14433.5|14431.5|27
1643589530000|2022-01-31 00:38:50|14435|14433|14434.6|14432.6|14435.1|14433.1|14433.9|14431.9|7
1643589540000|2022-01-31 00:39:00|14434.7|14432.7|14440|14438|14440.7|14438.7|14434.7|14432.7|35
1643589550000|2022-01-31 00:39:10|14439.6|14437.6|14440.4|14438.4|14441.9|14439.9|14439.6|14437.6|31
1643589560000|2022-01-31 00:39:20|14440.2|14438.2|14432.1|14430.1|14440.2|14438.2|14431.4|14429.4|49
1643589570000|2022-01-31 00:39:30|14432|14430|14428.2|14426.2|14432.2|14430.2|14425|14423|94
1643589580000|2022-01-31 00:39:40|14428.1|14426.1|14426.9|14424.9|14429.9|14427.9|14426.4|14424.4|26
1643589590000|2022-01-31 00:39:50|14426.7|14424.7|14425.1|14423.1|14426.7|14424.7|14424.2|14422.2|87
1643589600000|2022-01-31 00:40:00|14424.5|14422.5|14419.7|14417.7|14424.5|14422.5|14419.4|14417.4|72
1643589610000|2022-01-31 00:40:10|14420.6|14418.6|14422.7|14420.7|14423.6|14421.6|14419.5|14417.5|43
1643589620000|2022-01-31 00:40:20|14422.1|14420.1|14421.5|14419.5|14423.6|14421.6|14421.5|14419.5|16
1643589630000|2022-01-31 00:40:30|14421.6|14419.6|14420.1|14418.1|14422.1|14420.1|14419.4|14417.4|15
1643589640000|2022-01-31 00:40:40|14420.2|14418.2|14421|14419|14421.1|14419.1|14420|14418|8
1643589650000|2022-01-31 00:40:50|14420.9|14418.9|14422|14420|14422|14420|14420.5|14418.5|17
1643589660000|2022-01-31 00:41:00|14421.9|14419.9|14423.7|14421.7|14425|14423|14421.2|14419.2|32
1643589670000|2022-01-31 00:41:10|14423.9|14421.9|14424.9|14422.9|14424.9|14422.9|14423.2|14421.2|13
1643589680000|2022-01-31 00:41:20|14424.7|14422.7|14422.9|14420.9|14424.7|14422.7|14422.6|14420.6|12
1643589690000|2022-01-31 00:41:30|14423|14421|14422.9|14420.9|14423.1|14421.1|14422|14420|4
1643589700000|2022-01-31 00:41:40|14422.2|14420.2|14418.2|14416.2|14422.2|14420.2|14416|14414|86
1643589710000|2022-01-31 00:41:50|14417.9|14415.9|14419.4|14417.4|14419.6|14417.6|14417.9|14415.9|16
1643589720000|2022-01-31 00:42:00|14419.5|14417.5|14420.9|14418.9|14422|14420|14419.4|14417.4|19
1643589730000|2022-01-31 00:42:10|14420.7|14418.7|14420.5|14418.5|14420.7|14418.7|14420.2|14418.2|1
1643589740000|2022-01-31 00:42:20|14420|14418|14418|14416|14420.1|14418.1|14417.5|14415.5|27
1643589750000|2022-01-31 00:42:30|14418.1|14416.1|14415.2|14413.2|14418.6|14416.6|14413.1|14411.1|43
1643589760000|2022-01-31 00:42:40|14415.4|14413.4|14415.6|14413.6|14415.6|14413.6|14411|14409|74
1643589770000|2022-01-31 00:42:50|14415.5|14413.5|14415.5|14413.5|14416.1|14414.1|14414.6|14412.6|5
1643589780000|2022-01-31 00:43:00|14415|14413|14415.2|14413.2|14415.5|14413.5|14414.9|14412.9|3
1643589790000|2022-01-31 00:43:10|14414|14412|14416.1|14414.1|14416.6|14414.6|14413|14411|22
1643589800000|2022-01-31 00:43:20|14416.2|14414.2|14419.5|14417.5|14420.1|14418.1|14416.2|14414.2|50
1643589810000|2022-01-31 00:43:30|14419.1|14417.1|14418.1|14416.1|14419.2|14417.2|14417.6|14415.6|14
1643589820000|2022-01-31 00:43:40|14418|14416|14417.9|14415.9|14418.5|14416.5|14417.7|14415.7|4
1643589830000|2022-01-31 00:43:50|14417.7|14415.7|14419.9|14417.9|14420.1|14418.1|14416.2|14414.2|14
1643589840000|2022-01-31 00:44:00|14419.7|14417.7|14419.5|14417.5|14419.7|14417.7|14417.9|14415.9|7
1643589850000|2022-01-31 00:44:10|14419.2|14417.2|14421.2|14419.2|14421.2|14419.2|14419.1|14417.1|19
1643589860000|2022-01-31 00:44:20|14421|14419|14419.7|14417.7|14423.5|14421.5|14419.5|14417.5|33
1643589870000|2022-01-31 00:44:30|14419.9|14417.9|14418.4|14416.4|14419.9|14417.9|14416.5|14414.5|21
1643589880000|2022-01-31 00:44:40|14418.9|14416.9|14419.5|14417.5|14419.7|14417.7|14418.9|14416.9|4
1643589890000|2022-01-31 00:44:50|14419.6|14417.6|14420.5|14418.5|14420.5|14418.5|14419.1|14417.1|2
1643589900000|2022-01-31 00:45:00|14420.7|14418.7|14421.9|14419.9|14425.1|14423.1|14420.7|14418.7|27
1643589910000|2022-01-31 00:45:10|14421.4|14419.4|14421.6|14419.6|14422|14420|14418.4|14416.4|23
1643589920000|2022-01-31 00:45:20|14421.7|14419.7|14422.7|14420.7|14423.1|14421.1|14421.7|14419.7|11
1643589930000|2022-01-31 00:45:30|14423.7|14421.7|14424.2|14422.2|14425.2|14423.2|14423.7|14421.7|37
1643589940000|2022-01-31 00:45:40|14424.9|14422.9|14426.2|14424.2|14426.2|14424.2|14422.6|14420.6|66
1643589950000|2022-01-31 00:45:50|14425.9|14423.9|14423|14421|14426.2|14424.2|14422.9|14420.9|12
1643589960000|2022-01-31 00:46:00|14423.1|14421.1|14424.1|14422.1|14425.1|14423.1|14421.2|14419.2|47
1643589970000|2022-01-31 00:46:10|14423.9|14421.9|14420.6|14418.6|14423.9|14421.9|14420.1|14418.1|23
1643589980000|2022-01-31 00:46:20|14420.5|14418.5|14421.4|14419.4|14421.7|14419.7|14420|14418|5
1643589990000|2022-01-31 00:46:30|14421.2|14419.2|14421.9|14419.9|14421.9|14419.9|14419.2|14417.2|7
1643590000000|2022-01-31 00:46:40|14422|14420|14424.9|14422.9|14424.9|14422.9|14422|14420|10
1643590010000|2022-01-31 00:46:50|14425|14423|14424|14422|14425.9|14423.9|14423.9|14421.9|11
1643590020000|2022-01-31 00:47:00|14423.9|14421.9|14422.2|14420.2|14423.9|14421.9|14421.7|14419.7|7
1643590030000|2022-01-31 00:47:10|14421.6|14419.6|14418.9|14416.9|14422|14420|14418.9|14416.9|11
1643590040000|2022-01-31 00:47:20|14419|14417|14417.7|14415.7|14419|14417|14417.2|14415.2|17
1643590050000|2022-01-31 00:47:30|14417.9|14415.9|14417.4|14415.4|14419.6|14417.6|14417.4|14415.4|36
1643590060000|2022-01-31 00:47:40|14417.5|14415.5|14417|14415|14418.4|14416.4|14416.6|14414.6|17
1643590070000|2022-01-31 00:47:50|14417.1|14415.1|14418|14416|14418|14416|14417|14415|3
1643590080000|2022-01-31 00:48:00|14418.1|14416.1|14420.5|14418.5|14420.5|14418.5|14417.6|14415.6|6
1643590090000|2022-01-31 00:48:10|14421|14419|14420.7|14418.7|14423.4|14421.4|14420.4|14418.4|15
1643590100000|2022-01-31 00:48:20|14421|14419|14420.5|14418.5|14421.2|14419.2|14420.4|14418.4|1
1643590110000|2022-01-31 00:48:30|14419.4|14417.4|14419.9|14417.9|14420.4|14418.4|14419|14417|8
1643590120000|2022-01-31 00:48:40|14419.7|14417.7|14421.1|14419.1|14421.1|14419.1|14419.4|14417.4|5
1643590130000|2022-01-31 00:48:50|14421.9|14419.9|14422.1|14420.1|14422.4|14420.4|14421.9|14419.9|1
1643590140000|2022-01-31 00:49:00|14421.6|14419.6|14420.2|14418.2|14421.7|14419.7|14419.4|14417.4|7
1643590150000|2022-01-31 00:49:10|14420.5|14418.5|14419|14417|14420.5|14418.5|14418.6|14416.6|7
1643590160000|2022-01-31 00:49:20|14419.1|14417.1|14417.4|14415.4|14419.1|14417.1|14417.1|14415.1|3
1643590170000|2022-01-31 00:49:30|14417.6|14415.6|14419|14417|14419.9|14417.9|14417.6|14415.6|8
1643590180000|2022-01-31 00:49:40|14418.9|14416.9|14418.7|14416.7|14420|14418|14418.7|14416.7|11
1643590190000|2022-01-31 00:49:50|14418.9|14416.9|14417.4|14415.4|14420.2|14418.2|14417.1|14415.1|11
1643590200000|2022-01-31 00:50:00|14417.6|14415.6|14417.7|14415.7|14418|14416|14416.4|14414.4|12
1643590210000|2022-01-31 00:50:10|14417.9|14415.9|14417.7|14415.7|14418.7|14416.7|14417.6|14415.6|14
1643590220000|2022-01-31 00:50:20|14418.2|14416.2|14408.2|14406.2|14418.2|14416.2|14407.7|14405.7|115
1643590230000|2022-01-31 00:50:30|14408|14406|14408.5|14406.5|14408.7|14406.7|14404.6|14402.6|107
1643590240000|2022-01-31 00:50:40|14408|14406|14410.6|14408.6|14410.7|14408.7|14405.5|14403.5|31
1643590250000|2022-01-31 00:50:50|14410.7|14408.7|14409.6|14407.6|14410.7|14408.7|14408.9|14406.9|15
1643590260000|2022-01-31 00:51:00|14409.5|14407.5|14411.6|14409.6|14412.1|14410.1|14409.5|14407.5|28
1643590270000|2022-01-31 00:51:10|14411.7|14409.7|14413.1|14411.1|14413.1|14411.1|14411.6|14409.6|48
1643590280000|2022-01-31 00:51:20|14415.1|14413.1|14413.7|14411.7|14416.1|14414.1|14412.2|14410.2|64
1643590290000|2022-01-31 00:51:30|14413.9|14411.9|14415.4|14413.4|14415.4|14413.4|14413.1|14411.1|26
1643590300000|2022-01-31 00:51:40|14415.1|14413.1|14413.5|14411.5|14415.5|14413.5|14413.5|14411.5|9
1643590310000|2022-01-31 00:51:50|14413.4|14411.4|14413.5|14411.5|14414|14412|14413|14411|6
1643590320000|2022-01-31 00:52:00|14414.6|14412.6|14418.4|14416.4|14418.5|14416.5|14414.5|14412.5|13
1643590330000|2022-01-31 00:52:10|14418.7|14416.7|14416.1|14414.1|14418.9|14416.9|14415.2|14413.2|31
1643590340000|2022-01-31 00:52:20|14416|14414|14417.9|14415.9|14418.2|14416.2|14415.9|14413.9|4
1643590350000|2022-01-31 00:52:30|14417.1|14415.1|14417.5|14415.5|14417.9|14415.9|14417.1|14415.1|47
1643590360000|2022-01-31 00:52:40|14417.6|14415.6|14418.6|14416.6|14418.6|14416.6|14417.6|14415.6|6
1643590370000|2022-01-31 00:52:50|14418.4|14416.4|14417.5|14415.5|14418.4|14416.4|14416.6|14414.6|13
1643590380000|2022-01-31 00:53:00|14417.6|14415.6|14417.5|14415.5|14417.9|14415.9|14417.4|14415.4|4
1643590390000|2022-01-31 00:53:10|14417.9|14415.9|14417.9|14415.9|14418.2|14416.2|14417.5|14415.5|4
1643590400000|2022-01-31 00:53:20|14418|14416|14419.7|14417.7|14421|14419|14418|14416|48
1643590410000|2022-01-31 00:53:30|14419.6|14417.6|14420.9|14418.9|14420.9|14418.9|14419.6|14417.6|11
1643590420000|2022-01-31 00:53:40|14422|14420|14423.5|14421.5|14424.7|14422.7|14422|14420|75
1643590430000|2022-01-31 00:53:50|14423.4|14421.4|14423.5|14421.5|14424.2|14422.2|14422.5|14420.5|21
1643590440000|2022-01-31 00:54:00|14424.2|14422.2|14424.2|14422.2|14425|14423|14423.5|14421.5|17
1643590450000|2022-01-31 00:54:10|14424.1|14422.1|14422.2|14420.2|14424.1|14422.1|14422|14420|16
1643590460000|2022-01-31 00:54:20|14422|14420|14417.9|14415.9|14422.2|14420.2|14417|14415|74
1643590470000|2022-01-31 00:54:30|14417.7|14415.7|14416.6|14414.6|14417.7|14415.7|14416.1|14414.1|13
1643590480000|2022-01-31 00:54:40|14416.5|14414.5|14416.5|14414.5|14417.7|14415.7|14415.7|14413.7|8
1643590490000|2022-01-31 00:54:50|14416.6|14414.6|14413.2|14411.2|14416.9|14414.9|14413.2|14411.2|25
1643590500000|2022-01-31 00:55:00|14412.4|14410.4|14415.1|14413.1|14415.2|14413.2|14411.1|14409.1|12
1643590510000|2022-01-31 00:55:10|14415.2|14413.2|14413.2|14411.2|14415.2|14413.2|14412.9|14410.9|8
1643590520000|2022-01-31 00:55:20|14413.4|14411.4|14415.9|14413.9|14416|14414|14413.4|14411.4|16
1643590530000|2022-01-31 00:55:30|14416|14414|14416|14414|14416|14414|14415|14413|9
1643590540000|2022-01-31 00:55:40|14416.1|14414.1|14414.2|14412.2|14416.2|14414.2|14414.1|14412.1|12
1643590550000|2022-01-31 00:55:50|14414.4|14412.4|14416|14414|14416|14414|14414.4|14412.4|11
1643590560000|2022-01-31 00:56:00|14415.9|14413.9|14416.6|14414.6|14417.7|14415.7|14415.9|14413.9|8
1643590570000|2022-01-31 00:56:10|14416.5|14414.5|14415.6|14413.6|14416.5|14414.5|14414.7|14412.7|4
1643590580000|2022-01-31 00:56:20|14415.5|14413.5|14413|14411|14415.5|14413.5|14413|14411|21
1643590590000|2022-01-31 00:56:30|14413.2|14411.2|14411.4|14409.4|14413.2|14411.2|14411|14409|8
1643590600000|2022-01-31 00:56:40|14411.2|14409.2|14409.7|14407.7|14411.2|14409.2|14408.4|14406.4|41
1643590610000|2022-01-31 00:56:50|14409.1|14407.1|14408.5|14406.5|14410.2|14408.2|14408.4|14406.4|21
1643590620000|2022-01-31 00:57:00|14408.6|14406.6|14407.1|14405.1|14409.1|14407.1|14405.1|14403.1|52
1643590630000|2022-01-31 00:57:10|14407.2|14405.2|14407.6|14405.6|14409.1|14407.1|14407|14405|7
1643590640000|2022-01-31 00:57:20|14407.2|14405.2|14407.9|14405.9|14407.9|14405.9|14405.9|14403.9|32
1643590650000|2022-01-31 00:57:30|14407.5|14405.5|14406.5|14404.5|14407.9|14405.9|14405.5|14403.5|23
1643590660000|2022-01-31 00:57:40|14406.6|14404.6|14405.6|14403.6|14407|14405|14405.2|14403.2|16
1643590670000|2022-01-31 00:57:50|14405.7|14403.7|14409|14407|14409.1|14407.1|14405.5|14403.5|28
1643590680000|2022-01-31 00:58:00|14408.9|14406.9|14412|14410|14412|14410|14408.6|14406.6|28
1643590690000|2022-01-31 00:58:10|14412.4|14410.4|14413.7|14411.7|14414.6|14412.6|14412.4|14410.4|110
1643590700000|2022-01-31 00:58:20|14416|14414|14413.7|14411.7|14416.1|14414.1|14413.7|14411.7|39
1643590710000|2022-01-31 00:58:30|14413.5|14411.5|14414.9|14412.9|14416.2|14414.2|14413.5|14411.5|19
1643590720000|2022-01-31 00:58:40|14414.7|14412.7|14414.9|14412.9|14415|14413|14413.9|14411.9|14
1643590730000|2022-01-31 00:58:50|14414.6|14412.6|14408.9|14406.9|14414.7|14412.7|14408.4|14406.4|30
1643590740000|2022-01-31 00:59:00|14408.7|14406.7|14405.4|14403.4|14409.1|14407.1|14405.4|14403.4|30
1643590750000|2022-01-31 00:59:10|14404.6|14402.6|14403.1|14401.1|14404.6|14402.6|14402.5|14400.5|79
1643590760000|2022-01-31 00:59:20|14403.2|14401.2|14402.7|14400.7|14403.6|14401.6|14402.2|14400.2|36
1643590770000|2022-01-31 00:59:30|14402.4|14400.4|14407.9|14405.9|14407.9|14405.9|14402.2|14400.2|57
1643590780000|2022-01-31 00:59:40|14408.4|14406.4|14404.4|14402.4|14408.4|14406.4|14403.5|14401.5|26
1643590790000|2022-01-31 00:59:50|14404.2|14402.2|14400.1|14398.1|14404.2|14402.2|14398.4|14396.4|89
1643590800000|2022-01-31 01:00:00|14400.4|14398.4|14399.1|14397.1|14401.4|14399.4|14399|14397|33
1643590810000|2022-01-31 01:00:10|14398.9|14396.9|14405.9|14403.9|14407.5|14405.5|14398.5|14396.5|64
1643590820000|2022-01-31 01:00:20|14406|14404|14403.9|14401.9|14406|14404|14403.4|14401.4|18
1643590830000|2022-01-31 01:00:30|14404.6|14402.6|14407|14405|14408.6|14406.6|14404.6|14402.6|32
1643590840000|2022-01-31 01:00:40|14407.1|14405.1|14407.5|14405.5|14408.6|14406.6|14407|14405|15
1643590850000|2022-01-31 01:00:50|14407|14405|14406.9|14404.9|14410.6|14408.6|14406.7|14404.7|32
1643590860000|2022-01-31 01:01:00|14407|14405|14405.1|14403.1|14407|14405|14402.2|14400.2|36
1643590870000|2022-01-31 01:01:10|14405.2|14403.2|14407.6|14405.6|14410.1|14408.1|14405.1|14403.1|27
1643590880000|2022-01-31 01:01:20|14407.2|14405.2|14408.1|14406.1|14408.2|14406.2|14406.4|14404.4|19
1643590890000|2022-01-31 01:01:30|14408.5|14406.5|14414.2|14412.2|14415.6|14413.6|14408.4|14406.4|88
1643590900000|2022-01-31 01:01:40|14414.5|14412.5|14421.2|14419.2|14422.1|14420.1|14414.5|14412.5|121
1643590910000|2022-01-31 01:01:50|14421.1|14419.1|14414.6|14412.6|14421.1|14419.1|14414.5|14412.5|31
1643590920000|2022-01-31 01:02:00|14414.2|14412.2|14412|14410|14414.5|14412.5|14410.9|14408.9|34
1643590930000|2022-01-31 01:02:10|14412.1|14410.1|14412.7|14410.7|14413.6|14411.6|14411|14409|15
1643590940000|2022-01-31 01:02:20|14412.6|14410.6|14410.2|14408.2|14412.6|14410.6|14409|14407|14
1643590950000|2022-01-31 01:02:30|14410.4|14408.4|14415.1|14413.1|14415.1|14413.1|14410.4|14408.4|20
1643590960000|2022-01-31 01:02:40|14415.2|14413.2|14415.2|14413.2|14420.6|14418.6|14415.2|14413.2|74
1643590970000|2022-01-31 01:02:50|14415.1|14413.1|14416.5|14414.5|14417.2|14415.2|14415.1|14413.1|20
1643590980000|2022-01-31 01:03:00|14416.2|14414.2|14413.6|14411.6|14416.6|14414.6|14412.9|14410.9|16
1643590990000|2022-01-31 01:03:10|14415|14413|14413.9|14411.9|14416.1|14414.1|14413.7|14411.7|12
1643591000000|2022-01-31 01:03:20|14414|14412|14414.6|14412.6|14414.9|14412.9|14414|14412|8
1643591010000|2022-01-31 01:03:30|14414.7|14412.7|14416|14414|14416|14414|14413.7|14411.7|10
1643591020000|2022-01-31 01:03:40|14416.1|14414.1|14415.5|14413.5|14418.2|14416.2|14415.5|14413.5|35
1643591030000|2022-01-31 01:03:50|14415.4|14413.4|14416|14414|14417.1|14415.1|14414.5|14412.5|9
1643591040000|2022-01-31 01:04:00|14416.1|14414.1|14415.2|14413.2|14416.7|14414.7|14415.2|14413.2|13
1643591050000|2022-01-31 01:04:10|14415.1|14413.1|14414.5|14412.5|14415.9|14413.9|14414.1|14412.1|6
1643591060000|2022-01-31 01:04:20|14414.7|14412.7|14415|14413|14417.2|14415.2|14414.7|14412.7|50
1643591070000|2022-01-31 01:04:30|14415.1|14413.1|14413.9|14411.9|14415.2|14413.2|14412.2|14410.2|23
1643591080000|2022-01-31 01:04:40|14413.7|14411.7|14411.9|14409.9|14413.9|14411.9|14411.7|14409.7|9
1643591090000|2022-01-31 01:04:50|14413.5|14411.5|14410.2|14408.2|14413.5|14411.5|14407.2|14405.2|69
1643591100000|2022-01-31 01:05:00|14410.1|14408.1|14409.1|14407.1|14410.6|14408.6|14408.9|14406.9|10
1643591110000|2022-01-31 01:05:10|14409.4|14407.4|14413|14411|14414.5|14412.5|14409.4|14407.4|39
1643591120000|2022-01-31 01:05:20|14413.1|14411.1|14414.9|14412.9|14414.9|14412.9|14412.6|14410.6|6
1643591130000|2022-01-31 01:05:30|14414.4|14412.4|14417.1|14415.1|14417.6|14415.6|14414.4|14412.4|15
1643591140000|2022-01-31 01:05:40|14417|14415|14417.1|14415.1|14417.2|14415.2|14415.6|14413.6|20
1643591150000|2022-01-31 01:05:50|14416.5|14414.5|14413.9|14411.9|14416.9|14414.9|14413.7|14411.7|10
1643591160000|2022-01-31 01:06:00|14414|14412|14408.2|14406.2|14414.1|14412.1|14408.2|14406.2|61
1643591170000|2022-01-31 01:06:10|14408.4|14406.4|14406.6|14404.6|14409.7|14407.7|14406.6|14404.6|32
1643591180000|2022-01-31 01:06:20|14407|14405|14405.7|14403.7|14407|14405|14404.5|14402.5|45
1643591190000|2022-01-31 01:06:30|14406.1|14404.1|14405.7|14403.7|14408.1|14406.1|14405.7|14403.7|10
1643591200000|2022-01-31 01:06:40|14405.9|14403.9|14405.9|14403.9|14407.1|14405.1|14404|14402|31
1643591210000|2022-01-31 01:06:50|14406|14404|14404.4|14402.4|14406.6|14404.6|14404.2|14402.2|12
1643591220000|2022-01-31 01:07:00|14404.5|14402.5|14407.6|14405.6|14408.1|14406.1|14404.5|14402.5|23
1643591230000|2022-01-31 01:07:10|14407.9|14405.9|14408.1|14406.1|14409.2|14407.2|14407.2|14405.2|10
1643591240000|2022-01-31 01:07:20|14408.2|14406.2|14410|14408|14410|14408|14408.2|14406.2|2
1643591250000|2022-01-31 01:07:30|14410.4|14408.4|14413.2|14411.2|14413.9|14411.9|14410.4|14408.4|46
1643591260000|2022-01-31 01:07:40|14413.1|14411.1|14410.6|14408.6|14413.7|14411.7|14410.6|14408.6|31
1643591270000|2022-01-31 01:07:50|14410.5|14408.5|14410.7|14408.7|14411.4|14409.4|14409|14407|9
1643591280000|2022-01-31 01:08:00|14410.9|14408.9|14416.6|14414.6|14418.1|14416.1|14410.9|14408.9|27
1643591290000|2022-01-31 01:08:10|14416.5|14414.5|14419.1|14417.1|14419.1|14417.1|14416.1|14414.1|27
1643591300000|2022-01-31 01:08:20|14419.4|14417.4|14420|14418|14420.9|14418.9|14419|14417|33
1643591310000|2022-01-31 01:08:30|14419.9|14417.9|14421.6|14419.6|14423.9|14421.9|14419.7|14417.7|51
1643591320000|2022-01-31 01:08:40|14421.9|14419.9|14421.9|14419.9|14425.5|14423.5|14421.7|14419.7|49
1643591330000|2022-01-31 01:08:50|14422.6|14420.6|14421.4|14419.4|14422.9|14420.9|14419.6|14417.6|24
1643591340000|2022-01-31 01:09:00|14421.5|14419.5|14420|14418|14422.1|14420.1|14419.1|14417.1|17
1643591350000|2022-01-31 01:09:10|14419.9|14417.9|14419.2|14417.2|14420.5|14418.5|14417.9|14415.9|22
1643591360000|2022-01-31 01:09:20|14419.4|14417.4|14422.5|14420.5|14422.9|14420.9|14419.4|14417.4|11
1643591370000|2022-01-31 01:09:30|14422.6|14420.6|14428.9|14426.9|14434.1|14432.1|14422.6|14420.6|202
1643591380000|2022-01-31 01:09:40|14428.7|14426.7|14429.7|14427.7|14430.2|14428.2|14427.4|14425.4|48
1643591390000|2022-01-31 01:09:50|14429.6|14427.6|14426.2|14424.2|14429.6|14427.6|14426.2|14424.2|27
1643591400000|2022-01-31 01:10:00|14426.1|14424.1|14427.7|14425.7|14428.1|14426.1|14425.4|14423.4|35
1643591410000|2022-01-31 01:10:10|14427.6|14425.6|14428.4|14426.4|14428.4|14426.4|14426.1|14424.1|20
1643591420000|2022-01-31 01:10:20|14428.2|14426.2|14424.5|14422.5|14428.2|14426.2|14423.6|14421.6|24
1643591430000|2022-01-31 01:10:30|14424.4|14422.4|14421.2|14419.2|14424.4|14422.4|14421.2|14419.2|10
1643591440000|2022-01-31 01:10:40|14422.2|14420.2|14419.2|14417.2|14422.2|14420.2|14417.6|14415.6|42
1643591450000|2022-01-31 01:10:50|14419.1|14417.1|14419|14417|14419.5|14417.5|14417.5|14415.5|38
1643591460000|2022-01-31 01:11:00|14418.9|14416.9|14418.5|14416.5|14419.1|14417.1|14417.6|14415.6|17
1643591470000|2022-01-31 01:11:10|14418.9|14416.9|14418.6|14416.6|14419.2|14417.2|14418.2|14416.2|9
1643591480000|2022-01-31 01:11:20|14418.7|14416.7|14419.4|14417.4|14420.1|14418.1|14418.7|14416.7|17
1643591490000|2022-01-31 01:11:30|14419.2|14417.2|14411.9|14409.9|14419.4|14417.4|14411.2|14409.2|112
1643591500000|2022-01-31 01:11:40|14412.4|14410.4|14413.4|14411.4|14414.1|14412.1|14412|14410|30
1643591510000|2022-01-31 01:11:50|14413.5|14411.5|14415|14413|14415.2|14413.2|14413.2|14411.2|18
1643591520000|2022-01-31 01:12:00|14414.9|14412.9|14414.6|14412.6|14416.1|14414.1|14413.5|14411.5|22
1643591530000|2022-01-31 01:12:10|14414.5|14412.5|14415.6|14413.6|14417|14415|14414.5|14412.5|9
1643591540000|2022-01-31 01:12:20|14415.5|14413.5|14411.4|14409.4|14415.5|14413.5|14411.4|14409.4|13
1643591550000|2022-01-31 01:12:30|14411|14409|14409.9|14407.9|14412.2|14410.2|14408.7|14406.7|31
1643591560000|2022-01-31 01:12:40|14410.6|14408.6|14409|14407|14411.1|14409.1|14407.9|14405.9|45
1643591570000|2022-01-31 01:12:50|14409.1|14407.1|14407.9|14405.9|14409.6|14407.6|14407.9|14405.9|20
1643591580000|2022-01-31 01:13:00|14407.7|14405.7|14407.5|14405.5|14408.5|14406.5|14407.1|14405.1|26
1643591590000|2022-01-31 01:13:10|14407.6|14405.6|14407.6|14405.6|14408.4|14406.4|14407.4|14405.4|11
1643591600000|2022-01-31 01:13:20|14407.4|14405.4|14409.9|14407.9|14411.1|14409.1|14406.7|14404.7|27
1643591610000|2022-01-31 01:13:30|14410.2|14408.2|14410.7|14408.7|14410.7|14408.7|14409.9|14407.9|4
1643591620000|2022-01-31 01:13:40|14412.1|14410.1|14412.2|14410.2|14413|14411|14412|14410|15
1643591630000|2022-01-31 01:13:50|14412.4|14410.4|14412.4|14410.4|14412.6|14410.6|14411.2|14409.2|4
1643591640000|2022-01-31 01:14:00|14412.2|14410.2|14410.7|14408.7|14412.4|14410.4|14409.7|14407.7|10
1643591650000|2022-01-31 01:14:10|14410.9|14408.9|14412.7|14410.7|14412.7|14410.7|14410.7|14408.7|6
1643591660000|2022-01-31 01:14:20|14411.2|14409.2|14410.9|14408.9|14412.2|14410.2|14410.5|14408.5|9
1643591670000|2022-01-31 01:14:30|14410.7|14408.7|14413|14411|14413|14411|14410.7|14408.7|56
1643591680000|2022-01-31 01:14:40|14412.9|14410.9|14417.7|14415.7|14418.7|14416.7|14412.9|14410.9|35
1643591690000|2022-01-31 01:14:50|14416.9|14414.9|14416|14414|14417.9|14415.9|14415.9|14413.9|11
1643591700000|2022-01-31 01:15:00|14417.4|14415.4|14403.1|14401.1|14418.2|14416.2|14402.2|14400.2|189
1643591710000|2022-01-31 01:15:10|14403.2|14401.2|14400.9|14398.9|14403.5|14401.5|14397.2|14395.2|204
1643591720000|2022-01-31 01:15:20|14400.7|14398.7|14398.5|14396.5|14400.9|14398.9|14397.6|14395.6|20
1643591730000|2022-01-31 01:15:30|14398.7|14396.7|14403.9|14401.9|14403.9|14401.9|14397.4|14395.4|60
1643591740000|2022-01-31 01:15:40|14402.1|14400.1|14401.9|14399.9|14402.9|14400.9|14401.2|14399.2|36
1643591750000|2022-01-31 01:15:50|14402|14400|14399.2|14397.2|14402.5|14400.5|14396.6|14394.6|59
1643591760000|2022-01-31 01:16:00|14399|14397|14397.5|14395.5|14400.1|14398.1|14397.2|14395.2|35
1643591770000|2022-01-31 01:16:10|14397.4|14395.4|14399|14397|14399|14397|14396.6|14394.6|42
1643591780000|2022-01-31 01:16:20|14399.9|14397.9|14398.1|14396.1|14400.5|14398.5|14398.1|14396.1|18
1643591790000|2022-01-31 01:16:30|14398.2|14396.2|14400.2|14398.2|14403|14401|14398.2|14396.2|24
1643591800000|2022-01-31 01:16:40|14400.1|14398.1|14398.9|14396.9|14401.6|14399.6|14398.9|14396.9|69
1643591810000|2022-01-31 01:16:50|14399|14397|14400|14398|14401.2|14399.2|14399|14397|19
1643591820000|2022-01-31 01:17:00|14399.9|14397.9|14400.9|14398.9|14401.7|14399.7|14399.1|14397.1|16
1643591830000|2022-01-31 01:17:10|14400.6|14398.6|14399.1|14397.1|14401.4|14399.4|14399.1|14397.1|19
1643591840000|2022-01-31 01:17:20|14399.2|14397.2|14398.1|14396.1|14399.6|14397.6|14396.2|14394.2|31
1643591850000|2022-01-31 01:17:30|14398|14396|14396.4|14394.4|14398|14396|14395.6|14393.6|46
1643591860000|2022-01-31 01:17:40|14396.5|14394.5|14397.1|14395.1|14398.4|14396.4|14396.4|14394.4|34
1643591870000|2022-01-31 01:17:50|14397|14395|14397.5|14395.5|14397.6|14395.6|14396.5|14394.5|4
1643591880000|2022-01-31 01:18:00|14397.6|14395.6|14395.7|14393.7|14399.2|14397.2|14395.7|14393.7|44
1643591890000|2022-01-31 01:18:10|14395.6|14393.6|14396.9|14394.9|14397.7|14395.7|14395.6|14393.6|23
1643591900000|2022-01-31 01:18:20|14396.4|14394.4|14397.1|14395.1|14397.2|14395.2|14395.6|14393.6|15
1643591910000|2022-01-31 01:18:30|14397.2|14395.2|14401.4|14399.4|14401.4|14399.4|14397.2|14395.2|19
1643591920000|2022-01-31 01:18:40|14401.5|14399.5|14398.7|14396.7|14402.2|14400.2|14398.5|14396.5|41
1643591930000|2022-01-31 01:18:50|14399|14397|14398.9|14396.9|14399.1|14397.1|14398|14396|6
1643591940000|2022-01-31 01:19:00|14399|14397|14399.4|14397.4|14399.4|14397.4|14398.6|14396.6|11
1643591950000|2022-01-31 01:19:10|14399.2|14397.2|14396|14394|14400.5|14398.5|14395.7|14393.7|24
1643591960000|2022-01-31 01:19:20|14396.1|14394.1|14393.9|14391.9|14397|14395|14393.4|14391.4|57
1643591970000|2022-01-31 01:19:30|14394|14392|14396.6|14394.6|14397|14395|14393.5|14391.5|19
1643591980000|2022-01-31 01:19:40|14396.5|14394.5|14397.1|14395.1|14397.2|14395.2|14395.4|14393.4|18
1643591990000|2022-01-31 01:19:50|14396.9|14394.9|14400.5|14398.5|14401|14399|14396.9|14394.9|21
1643592000000|2022-01-31 01:20:00|14400.6|14398.6|14401.9|14399.9|14402|14400|14399.5|14397.5|34
1643592010000|2022-01-31 01:20:10|14401.7|14399.7|14402.2|14400.2|14404.1|14402.1|14401|14399|42
1643592020000|2022-01-31 01:20:20|14402.1|14400.1|14401|14399|14402.1|14400.1|14400.6|14398.6|12
1643592030000|2022-01-31 01:20:30|14400.7|14398.7|14400.6|14398.6|14403|14401|14399.5|14397.5|28
1643592040000|2022-01-31 01:20:40|14400.7|14398.7|14400.9|14398.9|14400.9|14398.9|14399.4|14397.4|6
1643592050000|2022-01-31 01:20:50|14401.1|14399.1|14398.6|14396.6|14401.2|14399.2|14397|14395|20
1643592060000|2022-01-31 01:21:00|14398.7|14396.7|14394.9|14392.9|14398.7|14396.7|14394.6|14392.6|43
1643592070000|2022-01-31 01:21:10|14395|14393|14398.2|14396.2|14398.2|14396.2|14395|14393|9
1643592080000|2022-01-31 01:21:20|14398.4|14396.4|14401|14399|14401.9|14399.9|14397.6|14395.6|13
1643592090000|2022-01-31 01:21:30|14400.7|14398.7|14400.4|14398.4|14402.4|14400.4|14400.2|14398.2|10
1643592100000|2022-01-31 01:21:40|14402.4|14400.4|14398.6|14396.6|14402.7|14400.7|14398.1|14396.1|63
1643592110000|2022-01-31 01:21:50|14398.5|14396.5|14400.7|14398.7|14401|14399|14398.5|14396.5|9
1643592120000|2022-01-31 01:22:00|14400.5|14398.5|14398.4|14396.4|14401|14399|14398.2|14396.2|31
1643592130000|2022-01-31 01:22:10|14398.2|14396.2|14397.9|14395.9|14398.6|14396.6|14397.6|14395.6|13
1643592140000|2022-01-31 01:22:20|14398.2|14396.2|14400.2|14398.2|14400.6|14398.6|14398.2|14396.2|5
1643592150000|2022-01-31 01:22:30|14400.1|14398.1|14400.7|14398.7|14400.7|14398.7|14400.1|14398.1|3
1643592160000|2022-01-31 01:22:40|14400.9|14398.9|14403.1|14401.1|14406|14404|14400.9|14398.9|70
1643592170000|2022-01-31 01:22:50|14403.2|14401.2|14402.9|14400.9|14404|14402|14402.5|14400.5|22
1643592180000|2022-01-31 01:23:00|14403|14401|14401.6|14399.6|14403.1|14401.1|14401.4|14399.4|12
1643592190000|2022-01-31 01:23:10|14401|14399|14399.6|14397.6|14401|14399|14399|14397|18
1643592200000|2022-01-31 01:23:20|14399.7|14397.7|14401.2|14399.2|14401.2|14399.2|14399.7|14397.7|7
1643592210000|2022-01-31 01:23:30|14401.1|14399.1|14398.5|14396.5|14401.1|14399.1|14398.4|14396.4|12
1643592220000|2022-01-31 01:23:40|14398.4|14396.4|14396.4|14394.4|14398.4|14396.4|14394.7|14392.7|65
1643592230000|2022-01-31 01:23:50|14396.5|14394.5|14399.2|14397.2|14399.2|14397.2|14396.5|14394.5|6
1643592240000|2022-01-31 01:24:00|14399.4|14397.4|14399.6|14397.6|14399.7|14397.7|14397.1|14395.1|20
1643592250000|2022-01-31 01:24:10|14399.5|14397.5|14398.7|14396.7|14399.9|14397.9|14398.7|14396.7|4
1643592260000|2022-01-31 01:24:20|14399.1|14397.1|14395.7|14393.7|14399.1|14397.1|14395.7|14393.7|27
1643592270000|2022-01-31 01:24:30|14395.2|14393.2|14398.6|14396.6|14398.7|14396.7|14395.1|14393.1|28
1643592280000|2022-01-31 01:24:40|14398.7|14396.7|14399.1|14397.1|14400.1|14398.1|14398.7|14396.7|14
1643592290000|2022-01-31 01:24:50|14399|14397|14399.1|14397.1|14399.9|14397.9|14399|14397|2
1643592300000|2022-01-31 01:25:00|14399|14397|14399.2|14397.2|14400.2|14398.2|14397.9|14395.9|30
1643592310000|2022-01-31 01:25:10|14399.1|14397.1|14400.4|14398.4|14400.4|14398.4|14398.6|14396.6|4
1643592320000|2022-01-31 01:25:20|14400.7|14398.7|14401.6|14399.6|14402.1|14400.1|14400.4|14398.4|44
1643592330000|2022-01-31 01:25:30|14401.5|14399.5|14400.5|14398.5|14401.6|14399.6|14400.2|14398.2|5
1643592340000|2022-01-31 01:25:40|14400.2|14398.2|14398.5|14396.5|14401.5|14399.5|14397.5|14395.5|63
1643592350000|2022-01-31 01:25:50|14398.4|14396.4|14398.7|14396.7|14400.4|14398.4|14397.6|14395.6|11
1643592360000|2022-01-31 01:26:00|14398.9|14396.9|14399.9|14397.9|14400.9|14398.9|14398.9|14396.9|7
1643592370000|2022-01-31 01:26:10|14400|14398|14399.6|14397.6|14401.9|14399.9|14399|14397|37
1643592380000|2022-01-31 01:26:20|14399.7|14397.7|14400.5|14398.5|14400.5|14398.5|14399.7|14397.7|1
1643592390000|2022-01-31 01:26:30|14399.5|14397.5|14399.6|14397.6|14400.1|14398.1|14399.2|14397.2|6
1643592400000|2022-01-31 01:26:40|14399.5|14397.5|14399.7|14397.7|14399.7|14397.7|14398.9|14396.9|8
1643592410000|2022-01-31 01:26:50|14399.6|14397.6|14399.9|14397.9|14399.9|14397.9|14397.5|14395.5|33
1643592420000|2022-01-31 01:27:00|14399.7|14397.7|14403.5|14401.5|14403.5|14401.5|14399.5|14397.5|26
1643592430000|2022-01-31 01:27:10|14404.4|14402.4|14403.4|14401.4|14406.1|14404.1|14402.2|14400.2|67
1643592440000|2022-01-31 01:27:20|14403.5|14401.5|14401.9|14399.9|14403.7|14401.7|14401.6|14399.6|24
1643592450000|2022-01-31 01:27:30|14402.1|14400.1|14402.2|14400.2|14402.5|14400.5|14401.2|14399.2|8
1643592460000|2022-01-31 01:27:40|14402.1|14400.1|14400.6|14398.6|14402.2|14400.2|14400.6|14398.6|8
1643592470000|2022-01-31 01:27:50|14400|14398|14401.4|14399.4|14401.4|14399.4|14399.6|14397.6|9
1643592480000|2022-01-31 01:28:00|14401.5|14399.5|14400.9|14398.9|14402.5|14400.5|14400.9|14398.9|11
1643592490000|2022-01-31 01:28:10|14401|14399|14402.1|14400.1|14402.1|14400.1|14400|14398|8
1643592500000|2022-01-31 01:28:20|14402.2|14400.2|14404|14402|14404|14402|14402.1|14400.1|8
1643592510000|2022-01-31 01:28:30|14404.1|14402.1|14409.6|14407.6|14412.9|14410.9|14403.9|14401.9|163
1643592520000|2022-01-31 01:28:40|14410|14408|14409.7|14407.7|14410|14408|14408|14406|26
1643592530000|2022-01-31 01:28:50|14409.6|14407.6|14408|14406|14409.6|14407.6|14407.4|14405.4|18
1643592540000|2022-01-31 01:29:00|14407.9|14405.9|14408.9|14406.9|14409.7|14407.7|14407.9|14405.9|7
1643592550000|2022-01-31 01:29:10|14409.1|14407.1|14406.5|14404.5|14409.2|14407.2|14406.5|14404.5|20
1643592560000|2022-01-31 01:29:20|14406.4|14404.4|14408.5|14406.5|14408.6|14406.6|14405.1|14403.1|14
1643592570000|2022-01-31 01:29:30|14408.6|14406.6|14406.7|14404.7|14408.6|14406.6|14406.2|14404.2|8
1643592580000|2022-01-31 01:29:40|14406.9|14404.9|14407.7|14405.7|14408.5|14406.5|14406.7|14404.7|31
1643592590000|2022-01-31 01:29:50|14407.9|14405.9|14408.5|14406.5|14408.5|14406.5|14407.6|14405.6|9
1643592600000|2022-01-31 01:30:00|14408.6|14406.6|14410.4|14408.4|14411.9|14409.9|14407.4|14405.4|57
1643592610000|2022-01-31 01:30:10|14410.5|14408.5|14417|14415|14418.9|14416.9|14410.4|14408.4|145
1643592620000|2022-01-31 01:30:20|14417.1|14415.1|14413.1|14411.1|14417.4|14415.4|14413.1|14411.1|26
1643592630000|2022-01-31 01:30:30|14413.6|14411.6|14413.5|14411.5|14414.7|14412.7|14412.1|14410.1|27
1643592640000|2022-01-31 01:30:40|14413.9|14411.9|14412.7|14410.7|14415.4|14413.4|14411.6|14409.6|39
1643592650000|2022-01-31 01:30:50|14412.6|14410.6|14410.7|14408.7|14412.6|14410.6|14410.5|14408.5|32
1643592660000|2022-01-31 01:31:00|14410.6|14408.6|14405.5|14403.5|14410.6|14408.6|14405.1|14403.1|19
1643592670000|2022-01-31 01:31:10|14405.4|14403.4|14405.2|14403.2|14406.5|14404.5|14405.1|14403.1|45
1643592680000|2022-01-31 01:31:20|14404.1|14402.1|14404.2|14402.2|14406|14404|14402.9|14400.9|31
1643592690000|2022-01-31 01:31:30|14404.5|14402.5|14405.4|14403.4|14405.7|14403.7|14404.1|14402.1|7
1643592700000|2022-01-31 01:31:40|14406.2|14404.2|14403.4|14401.4|14406.2|14404.2|14403.2|14401.2|7
1643592710000|2022-01-31 01:31:50|14403.5|14401.5|14405.5|14403.5|14406.2|14404.2|14403.5|14401.5|5
1643592720000|2022-01-31 01:32:00|14405.6|14403.6|14409.6|14407.6|14410.6|14408.6|14405.6|14403.6|35
1643592730000|2022-01-31 01:32:10|14409|14407|14406.6|14404.6|14409|14407|14406|14404|18
1643592740000|2022-01-31 01:32:20|14406.9|14404.9|14410|14408|14410|14408|14406.2|14404.2|15
1643592750000|2022-01-31 01:32:30|14409.5|14407.5|14409|14407|14409.5|14407.5|14408.7|14406.7|6
1643592760000|2022-01-31 01:32:40|14408.6|14406.6|14408.5|14406.5|14409|14407|14406.7|14404.7|6
1643592770000|2022-01-31 01:32:50|14408.4|14406.4|14407.7|14405.7|14408.5|14406.5|14407.6|14405.6|0
1643592780000|2022-01-31 01:33:00|14407.6|14405.6|14406.2|14404.2|14407.6|14405.6|14403|14401|23
1643592790000|2022-01-31 01:33:10|14406.5|14404.5|14402.5|14400.5|14406.5|14404.5|14402.4|14400.4|19
1643592800000|2022-01-31 01:33:20|14402.4|14400.4|14402.5|14400.5|14403.6|14401.6|14402|14400|11
1643592810000|2022-01-31 01:33:30|14402.1|14400.1|14403.6|14401.6|14403.6|14401.6|14402.1|14400.1|12
1643592820000|2022-01-31 01:33:40|14403.4|14401.4|14403.9|14401.9|14403.9|14401.9|14403.4|14401.4|4
1643592830000|2022-01-31 01:33:50|14403.7|14401.7|14403.7|14401.7|14403.9|14401.9|14403.7|14401.7|0
1643592840000|2022-01-31 01:34:00|14403.9|14401.9|14406.2|14404.2|14406.4|14404.4|14403.4|14401.4|43
1643592850000|2022-01-31 01:34:10|14405.6|14403.6|14406.4|14404.4|14406.4|14404.4|14405.6|14403.6|8
1643592860000|2022-01-31 01:34:20|14407.2|14405.2|14409.1|14407.1|14409.1|14407.1|14407.2|14405.2|12
1643592870000|2022-01-31 01:34:30|14409.6|14407.6|14407.6|14405.6|14410.5|14408.5|14407.6|14405.6|28
1643592880000|2022-01-31 01:34:40|14407.7|14405.7|14407.2|14405.2|14408.1|14406.1|14407.2|14405.2|3
1643592890000|2022-01-31 01:34:50|14407.7|14405.7|14408.1|14406.1|14408.4|14406.4|14407.4|14405.4|9
1643592900000|2022-01-31 01:35:00|14408.2|14406.2|14409.1|14407.1|14409.7|14407.7|14408.1|14406.1|10
1643592910000|2022-01-31 01:35:10|14409|14407|14410.7|14408.7|14411.2|14409.2|14408.5|14406.5|10
1643592920000|2022-01-31 01:35:20|14411.1|14409.1|14411.7|14409.7|14412.2|14410.2|14410.9|14408.9|7
1643592930000|2022-01-31 01:35:30|14411.6|14409.6|14412|14410|14412.2|14410.2|14411|14409|8
1643592940000|2022-01-31 01:35:40|14412.9|14410.9|14412.1|14410.1|14412.9|14410.9|14411.9|14409.9|5
1643592950000|2022-01-31 01:35:50|14412.2|14410.2|14408.1|14406.1|14412.2|14410.2|14407.7|14405.7|26
1643592960000|2022-01-31 01:36:00|14408|14406|14406.9|14404.9|14408.6|14406.6|14405.2|14403.2|15
1643592970000|2022-01-31 01:36:10|14408.2|14406.2|14410.2|14408.2|14410.2|14408.2|14408.1|14406.1|28
1643592980000|2022-01-31 01:36:20|14409.2|14407.2|14410.7|14408.7|14410.7|14408.7|14409.2|14407.2|10
1643592990000|2022-01-31 01:36:30|14410.9|14408.9|14418.2|14416.2|14419|14417|14410.9|14408.9|58
1643593000000|2022-01-31 01:36:40|14418.6|14416.6|14418.1|14416.1|14419.1|14417.1|14417|14415|23
1643593010000|2022-01-31 01:36:50|14418.2|14416.2|14417|14415|14419.2|14417.2|14417|14415|17
1643593020000|2022-01-31 01:37:00|14416.6|14414.6|14413.6|14411.6|14416.6|14414.6|14413.5|14411.5|34
1643593030000|2022-01-31 01:37:10|14413.5|14411.5|14414|14412|14414.9|14412.9|14412.2|14410.2|11
1643593040000|2022-01-31 01:37:20|14413.9|14411.9|14411.1|14409.1|14413.9|14411.9|14410.1|14408.1|10
1643593050000|2022-01-31 01:37:30|14411.2|14409.2|14407.2|14405.2|14411.7|14409.7|14407.1|14405.1|18
1643593060000|2022-01-31 01:37:40|14407.1|14405.1|14408.1|14406.1|14410|14408|14407|14405|26
1643593070000|2022-01-31 01:37:50|14409|14407|14408.1|14406.1|14409.6|14407.6|14407.4|14405.4|19
1643593080000|2022-01-31 01:38:00|14409.1|14407.1|14409.7|14407.7|14411.4|14409.4|14408.6|14406.6|10
1643593090000|2022-01-31 01:38:10|14409.6|14407.6|14411.5|14409.5|14411.5|14409.5|14409|14407|3
1643593100000|2022-01-31 01:38:20|14411.4|14409.4|14409.6|14407.6|14411.4|14409.4|14407.9|14405.9|9
1643593110000|2022-01-31 01:38:30|14409.4|14407.4|14411.1|14409.1|14411.6|14409.6|14408.7|14406.7|20
1643593120000|2022-01-31 01:38:40|14411|14409|14411.9|14409.9|14412.1|14410.1|14410.5|14408.5|4
1643593130000|2022-01-31 01:38:50|14411.7|14409.7|14414.4|14412.4|14414.4|14412.4|14411.7|14409.7|21
1643593140000|2022-01-31 01:39:00|14413.7|14411.7|14414.9|14412.9|14417.6|14415.6|14412.7|14410.7|37
1643593150000|2022-01-31 01:39:10|14414.7|14412.7|14414.1|14412.1|14415|14413|14414|14412|9
1643593160000|2022-01-31 01:39:20|14414.4|14412.4|14413.1|14411.1|14414.9|14412.9|14413.1|14411.1|9
1643593170000|2022-01-31 01:39:30|14412.5|14410.5|14413.4|14411.4|14414.1|14412.1|14411.5|14409.5|14
1643593180000|2022-01-31 01:39:40|14413.2|14411.2|14412.5|14410.5|14413.6|14411.6|14411.7|14409.7|40
1643593190000|2022-01-31 01:39:50|14412.4|14410.4|14412.4|14410.4|14412.5|14410.5|14410.4|14408.4|12
1643593200000|2022-01-31 01:40:00|14412.5|14410.5|14413.5|14411.5|14413.5|14411.5|14411.4|14409.4|2
1643593210000|2022-01-31 01:40:10|14413.4|14411.4|14418.1|14416.1|14418.1|14416.1|14413.4|14411.4|31
1643593220000|2022-01-31 01:40:20|14418|14416|14414.9|14412.9|14418|14416|14414.5|14412.5|10
1643593230000|2022-01-31 01:40:30|14414.7|14412.7|14414.9|14412.9|14415.6|14413.6|14414.6|14412.6|2
1643593240000|2022-01-31 01:40:40|14415|14413|14417.1|14415.1|14417.4|14415.4|14415|14413|6
1643593250000|2022-01-31 01:40:50|14416.7|14414.7|14418.2|14416.2|14418.5|14416.5|14416.7|14414.7|8
1643593260000|2022-01-31 01:41:00|14418.1|14416.1|14422|14420|14422.7|14420.7|14418.1|14416.1|98
1643593270000|2022-01-31 01:41:10|14421.9|14419.9|14423.5|14421.5|14424.2|14422.2|14421.2|14419.2|52
1643593280000|2022-01-31 01:41:20|14423.4|14421.4|14427.9|14425.9|14427.9|14425.9|14422.7|14420.7|76
1643593290000|2022-01-31 01:41:30|14428|14426|14433.1|14431.1|14433.2|14431.2|14427.9|14425.9|161
1643593300000|2022-01-31 01:41:40|14432.6|14430.6|14431.9|14429.9|14433.4|14431.4|14430.5|14428.5|50
1643593310000|2022-01-31 01:41:50|14431.7|14429.7|14429.2|14427.2|14432.4|14430.4|14429.2|14427.2|30
1643593320000|2022-01-31 01:42:00|14429.1|14427.1|14430.7|14428.7|14430.7|14428.7|14428.7|14426.7|18
1643593330000|2022-01-31 01:42:10|14430.9|14428.9|14430.6|14428.6|14432|14430|14430|14428|24
1643593340000|2022-01-31 01:42:20|14430.4|14428.4|14429.1|14427.1|14430.4|14428.4|14428.9|14426.9|9
1643593350000|2022-01-31 01:42:30|14429.4|14427.4|14427.1|14425.1|14429.4|14427.4|14426.9|14424.9|18
1643593360000|2022-01-31 01:42:40|14426.9|14424.9|14429.4|14427.4|14429.6|14427.6|14426.9|14424.9|10
1643593370000|2022-01-31 01:42:50|14429.2|14427.2|14431.4|14429.4|14431.4|14429.4|14429|14427|28
1643593380000|2022-01-31 01:43:00|14430.9|14428.9|14430.7|14428.7|14431.5|14429.5|14429.1|14427.1|28
1643593390000|2022-01-31 01:43:10|14430.5|14428.5|14431.2|14429.2|14432.2|14430.2|14428.5|14426.5|23
1643593400000|2022-01-31 01:43:20|14431.1|14429.1|14429|14427|14431.4|14429.4|14428.9|14426.9|8
1643593410000|2022-01-31 01:43:30|14429.2|14427.2|14429|14427|14430.5|14428.5|14428.9|14426.9|17
1643593420000|2022-01-31 01:43:40|14429.1|14427.1|14429.6|14427.6|14430.2|14428.2|14429|14427|2
1643593430000|2022-01-31 01:43:50|14429.5|14427.5|14429.2|14427.2|14429.6|14427.6|14429.2|14427.2|8
1643593440000|2022-01-31 01:44:00|14427.1|14425.1|14427.4|14425.4|14427.5|14425.5|14426.1|14424.1|21
1643593450000|2022-01-31 01:44:10|14427.2|14425.2|14428.6|14426.6|14429.4|14427.4|14427.2|14425.2|21
1643593460000|2022-01-31 01:44:20|14428.7|14426.7|14428.4|14426.4|14429|14427|14428.4|14426.4|4
1643593470000|2022-01-31 01:44:30|14428.2|14426.2|14427.7|14425.7|14428.5|14426.5|14427.2|14425.2|10
1643593480000|2022-01-31 01:44:40|14427.6|14425.6|14427.9|14425.9|14428.9|14426.9|14427.5|14425.5|4
1643593490000|2022-01-31 01:44:50|14428.1|14426.1|14428.9|14426.9|14429|14427|14428|14426|11
1643593500000|2022-01-31 01:45:00|14429|14427|14431.7|14429.7|14432.1|14430.1|14429|14427|30
1643593510000|2022-01-31 01:45:10|14432|14430|14434.2|14432.2|14435.4|14433.4|14432|14430|61
1643593520000|2022-01-31 01:45:20|14434.6|14432.6|14428.4|14426.4|14434.6|14432.6|14427.9|14425.9|39
1643593530000|2022-01-31 01:45:30|14427.9|14425.9|14423.5|14421.5|14427.9|14425.9|14423.5|14421.5|57
1643593540000|2022-01-31 01:45:40|14423.6|14421.6|14422.4|14420.4|14423.6|14421.6|14420.4|14418.4|38
1643593550000|2022-01-31 01:45:50|14422.2|14420.2|14423.7|14421.7|14424.5|14422.5|14421.4|14419.4|20
1643593560000|2022-01-31 01:46:00|14423.6|14421.6|14425.2|14423.2|14425.4|14423.4|14423.2|14421.2|8
1643593570000|2022-01-31 01:46:10|14425.1|14423.1|14424.2|14422.2|14425.4|14423.4|14423.9|14421.9|17
1643593580000|2022-01-31 01:46:20|14424.4|14422.4|14425.9|14423.9|14426|14424|14424|14422|10
1643593590000|2022-01-31 01:46:30|14426|14424|14423.7|14421.7|14427.9|14425.9|14423.4|14421.4|27
1643593600000|2022-01-31 01:46:40|14423.6|14421.6|14416.2|14414.2|14424|14422|14415.7|14413.7|112
1643593610000|2022-01-31 01:46:50|14416.5|14414.5|14419.9|14417.9|14421.4|14419.4|14416.5|14414.5|23
1643593620000|2022-01-31 01:47:00|14420.4|14418.4|14420.1|14418.1|14420.7|14418.7|14419.2|14417.2|14
1643593630000|2022-01-31 01:47:10|14420|14418|14421.7|14419.7|14422.1|14420.1|14420|14418|24
1643593640000|2022-01-31 01:47:20|14421.6|14419.6|14421.9|14419.9|14422|14420|14421.2|14419.2|2
1643593650000|2022-01-31 01:47:30|14422.1|14420.1|14423.4|14421.4|14423.4|14421.4|14422|14420|22
1643593660000|2022-01-31 01:47:40|14423.1|14421.1|14426.7|14424.7|14427.1|14425.1|14423|14421|18
1643593670000|2022-01-31 01:47:50|14426.9|14424.9|14431|14429|14431.7|14429.7|14426.2|14424.2|77
1643593680000|2022-01-31 01:48:00|14430.4|14428.4|14438.4|14436.4|14438.4|14436.4|14430.2|14428.2|111
1643593690000|2022-01-31 01:48:10|14438.6|14436.6|14436.4|14434.4|14440|14438|14436|14434|79
1643593700000|2022-01-31 01:48:20|14436.2|14434.2|14434.6|14432.6|14436.6|14434.6|14434.1|14432.1|39
1643593710000|2022-01-31 01:48:30|14434.5|14432.5|14433.1|14431.1|14435.5|14433.5|14433|14431|33
1643593720000|2022-01-31 01:48:40|14433.2|14431.2|14434|14432|14434.4|14432.4|14431.5|14429.5|26
1643593730000|2022-01-31 01:48:50|14433.7|14431.7|14437.4|14435.4|14437.4|14435.4|14433.7|14431.7|22
1643593740000|2022-01-31 01:49:00|14437|14435|14436.6|14434.6|14438.1|14436.1|14436.1|14434.1|31
1643593750000|2022-01-31 01:49:10|14437.4|14435.4|14436.4|14434.4|14437.6|14435.6|14435.9|14433.9|13
1643593760000|2022-01-31 01:49:20|14436.2|14434.2|14436.2|14434.2|14436.2|14434.2|14434.1|14432.1|21
1643593770000|2022-01-31 01:49:30|14435.1|14433.1|14435.5|14433.5|14437.1|14435.1|14435.1|14433.1|16
1643593780000|2022-01-31 01:49:40|14435.4|14433.4|14435.1|14433.1|14435.7|14433.7|14434.9|14432.9|4
1643593790000|2022-01-31 01:49:50|14434|14432|14431.5|14429.5|14434|14432|14431.5|14429.5|56
1643593800000|2022-01-31 01:50:00|14431.6|14429.6|14435|14433|14435.6|14433.6|14431.6|14429.6|18
1643593810000|2022-01-31 01:50:10|14434.9|14432.9|14438.4|14436.4|14438.4|14436.4|14433.7|14431.7|32
1643593820000|2022-01-31 01:50:20|14438.2|14436.2|14437.1|14435.1|14438.2|14436.2|14437|14435|14
1643593830000|2022-01-31 01:50:30|14437|14435|14434.9|14432.9|14437.1|14435.1|14434|14432|23
1643593840000|2022-01-31 01:50:40|14434.7|14432.7|14436|14434|14436|14434|14434.7|14432.7|3
1643593850000|2022-01-31 01:50:50|14435.7|14433.7|14435.9|14433.9|14436.9|14434.9|14435.6|14433.6|6
1643593860000|2022-01-31 01:51:00|14434.2|14432.2|14430.4|14428.4|14434.2|14432.2|14429.2|14427.2|47
1643593870000|2022-01-31 01:51:10|14430.5|14428.5|14431|14429|14432.5|14430.5|14430.2|14428.2|40
1643593880000|2022-01-31 01:51:20|14430.6|14428.6|14432.9|14430.9|14433.4|14431.4|14430.6|14428.6|74
1643593890000|2022-01-31 01:51:30|14432.7|14430.7|14436.1|14434.1|14436.4|14434.4|14432.6|14430.6|38
1643593900000|2022-01-31 01:51:40|14436|14434|14436|14434|14436.4|14434.4|14434.6|14432.6|20
1643593910000|2022-01-31 01:51:50|14435.5|14433.5|14434.2|14432.2|14435.7|14433.7|14434.2|14432.2|37
1643593920000|2022-01-31 01:52:00|14434.7|14432.7|14434.6|14432.6|14435|14433|14433.7|14431.7|14
1643593930000|2022-01-31 01:52:10|14434.7|14432.7|14436.9|14434.9|14437.1|14435.1|14434.6|14432.6|15
1643593940000|2022-01-31 01:52:20|14436.7|14434.7|14436.6|14434.6|14437.5|14435.5|14435.6|14433.6|25
1643593950000|2022-01-31 01:52:30|14436|14434|14436.2|14434.2|14436.6|14434.6|14435.6|14433.6|6
1643593960000|2022-01-31 01:52:40|14436.4|14434.4|14434.5|14432.5|14438.2|14436.2|14434.5|14432.5|34
1643593970000|2022-01-31 01:52:50|14434.6|14432.6|14435.4|14433.4|14435.6|14433.6|14434.2|14432.2|5
1643593980000|2022-01-31 01:53:00|14435.2|14433.2|14434.2|14432.2|14435.2|14433.2|14434.2|14432.2|11
1643593990000|2022-01-31 01:53:10|14433.7|14431.7|14434.2|14432.2|14434.6|14432.6|14433.7|14431.7|5
1643594000000|2022-01-31 01:53:20|14434.5|14432.5|14432.4|14430.4|14434.5|14432.5|14431.4|14429.4|13
1643594010000|2022-01-31 01:53:30|14432.6|14430.6|14432.4|14430.4|14433|14431|14432.4|14430.4|3
1643594020000|2022-01-31 01:53:40|14432.2|14430.2|14434.1|14432.1|14434.1|14432.1|14432.2|14430.2|7
1643594030000|2022-01-31 01:53:50|14433.1|14431.1|14433.9|14431.9|14433.9|14431.9|14432.4|14430.4|14
1643594040000|2022-01-31 01:54:00|14433.7|14431.7|14433.2|14431.2|14434.6|14432.6|14433.2|14431.2|18
1643594050000|2022-01-31 01:54:10|14434|14432|14432.7|14430.7|14434.1|14432.1|14432.7|14430.7|6
1643594060000|2022-01-31 01:54:20|14432.5|14430.5|14428.9|14426.9|14433.9|14431.9|14428.7|14426.7|38
1643594070000|2022-01-31 01:54:30|14428.7|14426.7|14427.1|14425.1|14428.7|14426.7|14426.4|14424.4|43
1643594080000|2022-01-31 01:54:40|14427.2|14425.2|14430.1|14428.1|14430.1|14428.1|14427.2|14425.2|19
1643594090000|2022-01-31 01:54:50|14430.2|14428.2|14426.4|14424.4|14430.2|14428.2|14426|14424|18
1643594100000|2022-01-31 01:55:00|14426.6|14424.6|14425.4|14423.4|14426.6|14424.6|14424.2|14422.2|29
1643594110000|2022-01-31 01:55:10|14424.9|14422.9|14428|14426|14428|14426|14424.9|14422.9|15
1643594120000|2022-01-31 01:55:20|14427.7|14425.7|14427.9|14425.9|14427.9|14425.9|14427.1|14425.1|9
1643594130000|2022-01-31 01:55:30|14428.1|14426.1|14426.1|14424.1|14428.4|14426.4|14424.7|14422.7|18
1643594140000|2022-01-31 01:55:40|14426|14424|14427.2|14425.2|14427.2|14425.2|14425|14423|9
1643594150000|2022-01-31 01:55:50|14427.1|14425.1|14424.6|14422.6|14427.1|14425.1|14424.1|14422.1|26
1643594160000|2022-01-31 01:56:00|14425|14423|14426.5|14424.5|14427|14425|14424.7|14422.7|10
1643594170000|2022-01-31 01:56:10|14426.4|14424.4|14426.4|14424.4|14427.4|14425.4|14426.1|14424.1|6
1643594180000|2022-01-31 01:56:20|14426.5|14424.5|14426.4|14424.4|14427.6|14425.6|14426.2|14424.2|10
1643594190000|2022-01-31 01:56:30|14426.6|14424.6|14425.1|14423.1|14426.9|14424.9|14424.1|14422.1|15
1643594200000|2022-01-31 01:56:40|14425|14423|14426|14424|14426|14424|14424.9|14422.9|9
1643594210000|2022-01-31 01:56:50|14426.1|14424.1|14424.9|14422.9|14426.9|14424.9|14424.7|14422.7|8
1643594220000|2022-01-31 01:57:00|14425.6|14423.6|14426.7|14424.7|14427.6|14425.6|14425.6|14423.6|27
1643594230000|2022-01-31 01:57:10|14426.5|14424.5|14425.1|14423.1|14427|14425|14423.2|14421.2|27
1643594240000|2022-01-31 01:57:20|14425.5|14423.5|14425.4|14423.4|14426.5|14424.5|14425.4|14423.4|8
1643594250000|2022-01-31 01:57:30|14425.5|14423.5|14426|14424|14426.2|14424.2|14425.5|14423.5|4
1643594260000|2022-01-31 01:57:40|14425.9|14423.9|14425.7|14423.7|14426.6|14424.6|14425.6|14423.6|5
1643594270000|2022-01-31 01:57:50|14425.6|14423.6|14430.4|14428.4|14430.4|14428.4|14425.6|14423.6|32
1643594280000|2022-01-31 01:58:00|14430.5|14428.5|14430.7|14428.7|14432.7|14430.7|14429.9|14427.9|26
1643594290000|2022-01-31 01:58:10|14431|14429|14430|14428|14431.4|14429.4|14429.6|14427.6|13
1643594300000|2022-01-31 01:58:20|14430.1|14428.1|14430.7|14428.7|14431|14429|14429.1|14427.1|7
1643594310000|2022-01-31 01:58:30|14430.9|14428.9|14429|14427|14431.2|14429.2|14428.6|14426.6|14
1643594320000|2022-01-31 01:58:40|14429.1|14427.1|14430.1|14428.1|14431.1|14429.1|14429.1|14427.1|8
1643594330000|2022-01-31 01:58:50|14429.5|14427.5|14425.4|14423.4|14429.7|14427.7|14425.2|14423.2|19
1643594340000|2022-01-31 01:59:00|14424.4|14422.4|14423.5|14421.5|14424.4|14422.4|14420.7|14418.7|68
1643594350000|2022-01-31 01:59:10|14423.4|14421.4|14424.7|14422.7|14424.9|14422.9|14423.4|14421.4|8
1643594360000|2022-01-31 01:59:20|14424.6|14422.6|14424.4|14422.4|14425|14423|14424.2|14422.2|5
1643594370000|2022-01-31 01:59:30|14424.2|14422.2|14424.1|14422.1|14425|14423|14424.1|14422.1|6
1643594380000|2022-01-31 01:59:40|14424.7|14422.7|14425.2|14423.2|14425.4|14423.4|14423.7|14421.7|9
1643594390000|2022-01-31 01:59:50|14425.1|14423.1|14424.9|14422.9|14425.4|14423.4|14423.6|14421.6|20
1643594400000|2022-01-31 02:00:00|14424.7|14422.7|14420.4|14418.4|14426.1|14424.1|14418.6|14416.6|93
1643594410000|2022-01-31 02:00:10|14420.2|14418.2|14421|14419|14421.2|14419.2|14420.1|14418.1|9
1643594420000|2022-01-31 02:00:20|14420.7|14418.7|14422.9|14420.9|14422.9|14420.9|14420.5|14418.5|17
1643594430000|2022-01-31 02:00:30|14422.7|14420.7|14424|14422|14424.1|14422.1|14421|14419|13
1643594440000|2022-01-31 02:00:40|14424.1|14422.1|14425.1|14423.1|14425.7|14423.7|14424.1|14422.1|33
1643594450000|2022-01-31 02:00:50|14425.2|14423.2|14422.5|14420.5|14425.6|14423.6|14422.4|14420.4|16
1643594460000|2022-01-31 02:01:00|14422.4|14420.4|14420.5|14418.5|14423|14421|14420.5|14418.5|11
1643594470000|2022-01-31 02:01:10|14420.1|14418.1|14421.7|14419.7|14422.2|14420.2|14419.6|14417.6|13
1643594480000|2022-01-31 02:01:20|14421.9|14419.9|14423|14421|14423|14421|14421.2|14419.2|14
1643594490000|2022-01-31 02:01:30|14422.9|14420.9|14421.5|14419.5|14423.1|14421.1|14419.7|14417.7|17
1643594500000|2022-01-31 02:01:40|14421.6|14419.6|14422.6|14420.6|14423|14421|14421.6|14419.6|4
1643594510000|2022-01-31 02:01:50|14423.1|14421.1|14428.9|14426.9|14429|14427|14423.1|14421.1|43
1643594520000|2022-01-31 02:02:00|14428.5|14426.5|14429|14427|14430.7|14428.7|14428|14426|34
1643594530000|2022-01-31 02:02:10|14429.4|14427.4|14426.1|14424.1|14429.9|14427.9|14425.9|14423.9|29
1643594540000|2022-01-31 02:02:20|14425.6|14423.6|14424.1|14422.1|14427.5|14425.5|14424.1|14422.1|10
1643594550000|2022-01-31 02:02:30|14424.9|14422.9|14425.5|14423.5|14425.7|14423.7|14424.6|14422.6|5
1643594560000|2022-01-31 02:02:40|14425.4|14423.4|14423.2|14421.2|14425.4|14423.4|14423.2|14421.2|10
1643594570000|2022-01-31 02:02:50|14422.7|14420.7|14420.9|14418.9|14422.7|14420.7|14420.5|14418.5|19
1643594580000|2022-01-31 02:03:00|14421|14419|14420.4|14418.4|14421.2|14419.2|14420.1|14418.1|23
1643594590000|2022-01-31 02:03:10|14420.1|14418.1|14419.9|14417.9|14420.7|14418.7|14419.6|14417.6|8
1643594600000|2022-01-31 02:03:20|14420|14418|14419.4|14417.4|14420.1|14418.1|14418.1|14416.1|37
1643594610000|2022-01-31 02:03:30|14419.5|14417.5|14419.2|14417.2|14421.4|14419.4|14419.2|14417.2|9
1643594620000|2022-01-31 02:03:40|14419.4|14417.4|14419.2|14417.2|14419.5|14417.5|14418|14416|11
1643594630000|2022-01-31 02:03:50|14419.4|14417.4|14420.4|14418.4|14420.4|14418.4|14419.4|14417.4|3
1643594640000|2022-01-31 02:04:00|14420.5|14418.5|14421.5|14419.5|14421.6|14419.6|14419.9|14417.9|10
1643594650000|2022-01-31 02:04:10|14421.1|14419.1|14420.9|14418.9|14421.1|14419.1|14420.6|14418.6|8
1643594660000|2022-01-31 02:04:20|14421|14419|14421.4|14419.4|14421.7|14419.7|14421|14419|4
1643594670000|2022-01-31 02:04:30|14422|14420|14421.4|14419.4|14422.4|14420.4|14421.4|14419.4|22
1643594680000|2022-01-31 02:04:40|14421|14419|14421.9|14419.9|14422|14420|14421|14419|5
1643594690000|2022-01-31 02:04:50|14420.9|14418.9|14424.1|14422.1|14424.5|14422.5|14420.7|14418.7|25
1643594700000|2022-01-31 02:05:00|14424.2|14422.2|14423.6|14421.6|14424.2|14422.2|14422.7|14420.7|9
1643594710000|2022-01-31 02:05:10|14423|14421|14419.1|14417.1|14423|14421|14419.1|14417.1|30
1643594720000|2022-01-31 02:05:20|14419.9|14417.9|14420.2|14418.2|14420.6|14418.6|14419.9|14417.9|10
1643594730000|2022-01-31 02:05:30|14420.4|14418.4|14421|14419|14421|14419|14418.9|14416.9|35
1643594740000|2022-01-31 02:05:40|14421.1|14419.1|14421.5|14419.5|14425.1|14423.1|14421.1|14419.1|32
1643594750000|2022-01-31 02:05:50|14421.7|14419.7|14423|14421|14423|14421|14421|14419|24
1643594760000|2022-01-31 02:06:00|14422.4|14420.4|14418.5|14416.5|14422.4|14420.4|14418.4|14416.4|47
1643594770000|2022-01-31 02:06:10|14418.6|14416.6|14419.9|14417.9|14419.9|14417.9|14418.2|14416.2|14
1643594780000|2022-01-31 02:06:20|14420.4|14418.4|14422.4|14420.4|14422.4|14420.4|14420.4|14418.4|20
1643594790000|2022-01-31 02:06:30|14422.5|14420.5|14423.1|14421.1|14423.1|14421.1|14420.9|14418.9|50
1643594800000|2022-01-31 02:06:40|14423|14421|14424.1|14422.1|14424.1|14422.1|14422.6|14420.6|9
1643594810000|2022-01-31 02:06:50|14424.5|14422.5|14422.9|14420.9|14424.5|14422.5|14422.6|14420.6|6
1643594820000|2022-01-31 02:07:00|14423.1|14421.1|14423.6|14421.6|14424|14422|14422.1|14420.1|34
1643594830000|2022-01-31 02:07:10|14423.9|14421.9|14424.6|14422.6|14424.6|14422.6|14423.6|14421.6|8
1643594840000|2022-01-31 02:07:20|14424.7|14422.7|14425.2|14423.2|14425.5|14423.5|14424.2|14422.2|28
1643594850000|2022-01-31 02:07:30|14425.1|14423.1|14428.4|14426.4|14428.4|14426.4|14424.9|14422.9|45
1643594860000|2022-01-31 02:07:40|14428.5|14426.5|14427.1|14425.1|14428.5|14426.5|14425.7|14423.7|43
1643594870000|2022-01-31 02:07:50|14427.4|14425.4|14428.2|14426.2|14428.2|14426.2|14427|14425|13
1643594880000|2022-01-31 02:08:00|14428.4|14426.4|14423.1|14421.1|14428.4|14426.4|14422.6|14420.6|65
1643594890000|2022-01-31 02:08:10|14423.4|14421.4|14426.1|14424.1|14426.1|14424.1|14423.4|14421.4|33
1643594900000|2022-01-31 02:08:20|14426.2|14424.2|14428|14426|14428|14426|14426.2|14424.2|17
1643594910000|2022-01-31 02:08:30|14427.1|14425.1|14428.4|14426.4|14428.7|14426.7|14427.1|14425.1|18
1643594920000|2022-01-31 02:08:40|14428.1|14426.1|14429.4|14427.4|14430.5|14428.5|14428|14426|53
1643594930000|2022-01-31 02:08:50|14429.1|14427.1|14429.5|14427.5|14429.6|14427.6|14429.1|14427.1|7
1643594940000|2022-01-31 02:09:00|14429.6|14427.6|14425.2|14423.2|14430.7|14428.7|14424.9|14422.9|52
1643594950000|2022-01-31 02:09:10|14425.1|14423.1|14429.1|14427.1|14429.5|14427.5|14425.1|14423.1|24
1643594960000|2022-01-31 02:09:20|14429.7|14427.7|14428.1|14426.1|14430.2|14428.2|14427.6|14425.6|11
1643594970000|2022-01-31 02:09:30|14427.7|14425.7|14429.4|14427.4|14429.5|14427.5|14427.2|14425.2|24
1643594980000|2022-01-31 02:09:40|14429.2|14427.2|14428.6|14426.6|14429.5|14427.5|14428|14426|2
1643594990000|2022-01-31 02:09:50|14428.7|14426.7|14429.7|14427.7|14429.7|14427.7|14428.4|14426.4|18
1643595000000|2022-01-31 02:10:00|14429.9|14427.9|14432.5|14430.5|14433.9|14431.9|14429.9|14427.9|44
1643595010000|2022-01-31 02:10:10|14432.4|14430.4|14435.9|14433.9|14436.4|14434.4|14432.4|14430.4|29
1643595020000|2022-01-31 02:10:20|14435.5|14433.5|14438.2|14436.2|14438.4|14436.4|14435.1|14433.1|61
1643595030000|2022-01-31 02:10:30|14438.1|14436.1|14435.4|14433.4|14439.1|14437.1|14434.1|14432.1|76
1643595040000|2022-01-31 02:10:40|14435.5|14433.5|14437.6|14435.6|14437.6|14435.6|14434.9|14432.9|29
1643595050000|2022-01-31 02:10:50|14437.7|14435.7|14436.9|14434.9|14438|14436|14436.5|14434.5|15
1643595060000|2022-01-31 02:11:00|14437.4|14435.4|14439.5|14437.5|14439.7|14437.7|14437.1|14435.1|19
1643595070000|2022-01-31 02:11:10|14439.1|14437.1|14439.1|14437.1|14439.2|14437.2|14437.4|14435.4|25
1643595080000|2022-01-31 02:11:20|14439.2|14437.2|14439.2|14437.2|14439.5|14437.5|14438.2|14436.2|13
1643595090000|2022-01-31 02:11:30|14439.5|14437.5|14438.4|14436.4|14439.5|14437.5|14438.2|14436.2|17
1643595100000|2022-01-31 02:11:40|14438.2|14436.2|14438.7|14436.7|14439.1|14437.1|14438|14436|19
1643595110000|2022-01-31 02:11:50|14439|14437|14441.5|14439.5|14444.2|14442.2|14439|14437|89
1643595120000|2022-01-31 02:12:00|14442.1|14440.1|14447.2|14445.2|14448.7|14446.7|14441.9|14439.9|150
1643595130000|2022-01-31 02:12:10|14447.5|14445.5|14446.1|14444.1|14447.6|14445.6|14444.7|14442.7|44
1643595140000|2022-01-31 02:12:20|14445.9|14443.9|14446.7|14444.7|14446.9|14444.9|14445.4|14443.4|23
1643595150000|2022-01-31 02:12:30|14446.6|14444.6|14447.5|14445.5|14447.5|14445.5|14445.7|14443.7|29
1643595160000|2022-01-31 02:12:40|14447.9|14445.9|14448.6|14446.6|14450|14448|14447.6|14445.6|87
1643595170000|2022-01-31 02:12:50|14448.7|14446.7|14447.5|14445.5|14449|14447|14446.6|14444.6|37
1643595180000|2022-01-31 02:13:00|14447.2|14445.2|14447.9|14445.9|14448.6|14446.6|14445.7|14443.7|28
1643595190000|2022-01-31 02:13:10|14448.2|14446.2|14448.2|14446.2|14449.4|14447.4|14447.4|14445.4|34
1643595200000|2022-01-31 02:13:20|14448.1|14446.1|14449.4|14447.4|14449.4|14447.4|14447.9|14445.9|14
1643595210000|2022-01-31 02:13:30|14449.2|14447.2|14448.9|14446.9|14449.9|14447.9|14448.7|14446.7|9
1643595220000|2022-01-31 02:13:40|14449|14447|14445.5|14443.5|14449|14447|14445.5|14443.5|20
1643595230000|2022-01-31 02:13:50|14445.2|14443.2|14442.5|14440.5|14445.9|14443.9|14442.4|14440.4|96
1643595240000|2022-01-31 02:14:00|14442.4|14440.4|14442.4|14440.4|14443.7|14441.7|14441.7|14439.7|62
1643595250000|2022-01-31 02:14:10|14442.2|14440.2|14440.9|14438.9|14442.2|14440.2|14440.2|14438.2|30
1643595260000|2022-01-31 02:14:20|14441|14439|14442.5|14440.5|14442.5|14440.5|14441|14439|12
1643595270000|2022-01-31 02:14:30|14442.2|14440.2|14443.2|14441.2|14443.2|14441.2|14442.2|14440.2|9
1643595280000|2022-01-31 02:14:40|14442.6|14440.6|14446.2|14444.2|14446.2|14444.2|14441.5|14439.5|58
1643595290000|2022-01-31 02:14:50|14446|14444|14444.9|14442.9|14446.6|14444.6|14444.5|14442.5|29
1643595300000|2022-01-31 02:15:00|14445|14443|14444.5|14442.5|14446|14444|14443.6|14441.6|12
1643595310000|2022-01-31 02:15:10|14444.4|14442.4|14444.4|14442.4|14444.9|14442.9|14443.2|14441.2|9
1643595320000|2022-01-31 02:15:20|14444.2|14442.2|14448.7|14446.7|14450.4|14448.4|14444.2|14442.2|85
1643595330000|2022-01-31 02:15:30|14448.9|14446.9|14457|14455|14457.5|14455.5|14448.9|14446.9|239
1643595340000|2022-01-31 02:15:40|14457.5|14455.5|14452.5|14450.5|14457.6|14455.6|14452.4|14450.4|65
1643595350000|2022-01-31 02:15:50|14452.4|14450.4|14454.5|14452.5|14455.1|14453.1|14452.4|14450.4|16
1643595360000|2022-01-31 02:16:00|14454.4|14452.4|14461.1|14459.1|14463.4|14461.4|14453.7|14451.7|207
1643595370000|2022-01-31 02:16:10|14461.2|14459.2|14463.6|14461.6|14464|14462|14460.9|14458.9|47
1643595380000|2022-01-31 02:16:20|14463.7|14461.7|14469.4|14467.4|14473.7|14471.7|14462.9|14460.9|251
1643595390000|2022-01-31 02:16:30|14469.5|14467.5|14468|14466|14470.2|14468.2|14466.9|14464.9|59
1643595400000|2022-01-31 02:16:40|14468.1|14466.1|14468.1|14466.1|14469.7|14467.7|14467.2|14465.2|49
1643595410000|2022-01-31 02:16:50|14468.2|14466.2|14468.7|14466.7|14468.7|14466.7|14467.5|14465.5|51
1643595420000|2022-01-31 02:17:00|14468|14466|14466.5|14464.5|14468.4|14466.4|14466.1|14464.1|64
1643595430000|2022-01-31 02:17:10|14466.6|14464.6|14465.6|14463.6|14466.6|14464.6|14464.1|14462.1|43
1643595440000|2022-01-31 02:17:20|14465.7|14463.7|14465.6|14463.6|14466.4|14464.4|14465.1|14463.1|12
1643595450000|2022-01-31 02:17:30|14465.7|14463.7|14465.4|14463.4|14466.5|14464.5|14465.1|14463.1|26
1643595460000|2022-01-31 02:17:40|14465.6|14463.6|14464.4|14462.4|14467.2|14465.2|14464.2|14462.2|36
1643595470000|2022-01-31 02:17:50|14464.1|14462.1|14461.7|14459.7|14464.6|14462.6|14461.4|14459.4|53
1643595480000|2022-01-31 02:18:00|14461.9|14459.9|14462.4|14460.4|14462.5|14460.5|14461.6|14459.6|23
1643595490000|2022-01-31 02:18:10|14461.9|14459.9|14460.2|14458.2|14462.1|14460.1|14459.5|14457.5|36
1643595500000|2022-01-31 02:18:20|14460.4|14458.4|14461.1|14459.1|14461.9|14459.9|14460.4|14458.4|19
1643595510000|2022-01-31 02:18:30|14461.5|14459.5|14462.2|14460.2|14463.4|14461.4|14460.9|14458.9|24
1643595520000|2022-01-31 02:18:40|14462.1|14460.1|14464.6|14462.6|14464.6|14462.6|14461.7|14459.7|32
1643595530000|2022-01-31 02:18:50|14463.7|14461.7|14464.6|14462.6|14465|14463|14463.6|14461.6|19
1643595540000|2022-01-31 02:19:00|14464.7|14462.7|14466.2|14464.2|14466.2|14464.2|14464.1|14462.1|51
1643595550000|2022-01-31 02:19:10|14466.1|14464.1|14465.7|14463.7|14466.6|14464.6|14465.4|14463.4|9
1643595560000|2022-01-31 02:19:20|14465.4|14463.4|14465.7|14463.7|14466.1|14464.1|14465.4|14463.4|8
1643595570000|2022-01-31 02:19:30|14465.9|14463.9|14463.2|14461.2|14466.6|14464.6|14462.9|14460.9|93
1643595580000|2022-01-31 02:19:40|14463.1|14461.1|14462.6|14460.6|14463.9|14461.9|14461.7|14459.7|12
1643595590000|2022-01-31 02:19:50|14462.4|14460.4|14464.4|14462.4|14464.4|14462.4|14461.6|14459.6|13
1643595600000|2022-01-31 02:20:00|14463.9|14461.9|14464.2|14462.2|14464.6|14462.6|14463.5|14461.5|13
1643595610000|2022-01-31 02:20:10|14464.6|14462.6|14460.7|14458.7|14464.6|14462.6|14460.7|14458.7|47
1643595620000|2022-01-31 02:20:20|14460.6|14458.6|14460.6|14458.6|14462.6|14460.6|14460.2|14458.2|27
1643595630000|2022-01-31 02:20:30|14460.7|14458.7|14460.2|14458.2|14461.4|14459.4|14460|14458|11
1643595640000|2022-01-31 02:20:40|14460.1|14458.1|14460.7|14458.7|14460.7|14458.7|14460|14458|7
1643595650000|2022-01-31 02:20:50|14460.6|14458.6|14460.2|14458.2|14460.7|14458.7|14460.1|14458.1|0
1643595660000|2022-01-31 02:21:00|14460.5|14458.5|14460.6|14458.6|14461.4|14459.4|14460.1|14458.1|17
1643595670000|2022-01-31 02:21:10|14460.9|14458.9|14460.6|14458.6|14461|14459|14460.1|14458.1|4
1643595680000|2022-01-31 02:21:20|14461.2|14459.2|14462.1|14460.1|14462.1|14460.1|14460.5|14458.5|8
1643595690000|2022-01-31 02:21:30|14462.2|14460.2|14460.6|14458.6|14462.2|14460.2|14460.4|14458.4|21
1643595700000|2022-01-31 02:21:40|14460.5|14458.5|14461.4|14459.4|14461.4|14459.4|14460.5|14458.5|5
1643595710000|2022-01-31 02:21:50|14461.5|14459.5|14460.5|14458.5|14461.6|14459.6|14460.5|14458.5|6
1643595720000|2022-01-31 02:22:00|14460.6|14458.6|14460.7|14458.7|14461|14459|14460.4|14458.4|8
1643595730000|2022-01-31 02:22:10|14460.9|14458.9|14460.4|14458.4|14461|14459|14460.4|14458.4|0
1643595740000|2022-01-31 02:22:20|14460.1|14458.1|14459.5|14457.5|14460.1|14458.1|14458.9|14456.9|28
1643595750000|2022-01-31 02:22:30|14459.7|14457.7|14459.1|14457.1|14460.4|14458.4|14458.4|14456.4|25
1643595760000|2022-01-31 02:22:40|14459.2|14457.2|14460.5|14458.5|14460.7|14458.7|14458.5|14456.5|62
1643595770000|2022-01-31 02:22:50|14460.6|14458.6|14461.1|14459.1|14461.1|14459.1|14459.7|14457.7|11
1643595780000|2022-01-31 02:23:00|14462.2|14460.2|14464.2|14462.2|14464.2|14462.2|14461.5|14459.5|23
1643595790000|2022-01-31 02:23:10|14464.4|14462.4|14463.2|14461.2|14465.4|14463.4|14463.1|14461.1|17
1643595800000|2022-01-31 02:23:20|14463.5|14461.5|14463.2|14461.2|14463.7|14461.7|14462.2|14460.2|26
1643595810000|2022-01-31 02:23:30|14463.5|14461.5|14464.4|14462.4|14464.4|14462.4|14461.6|14459.6|18
1643595820000|2022-01-31 02:23:40|14464.5|14462.5|14464.1|14462.1|14464.5|14462.5|14463.6|14461.6|8
1643595830000|2022-01-31 02:23:50|14464|14462|14463.5|14461.5|14464|14462|14463|14461|1
1643595840000|2022-01-31 02:24:00|14463.4|14461.4|14464.5|14462.5|14465.7|14463.7|14463.2|14461.2|22
1643595850000|2022-01-31 02:24:10|14464.6|14462.6|14463|14461|14464.6|14462.6|14462.7|14460.7|17
1643595860000|2022-01-31 02:24:20|14462.9|14460.9|14462.4|14460.4|14462.9|14460.9|14462.1|14460.1|22
1643595870000|2022-01-31 02:24:30|14462.2|14460.2|14461.1|14459.1|14462.4|14460.4|14460.6|14458.6|16
1643595880000|2022-01-31 02:24:40|14461|14459|14465.6|14463.6|14465.6|14463.6|14460.5|14458.5|29
1643595890000|2022-01-31 02:24:50|14465.7|14463.7|14462.4|14460.4|14465.7|14463.7|14462|14460|20
1643595900000|2022-01-31 02:25:00|14462.5|14460.5|14462.9|14460.9|14464|14462|14462.2|14460.2|7
1643595910000|2022-01-31 02:25:10|14463.4|14461.4|14466|14464|14466.4|14464.4|14463.4|14461.4|18
1643595920000|2022-01-31 02:25:20|14466.5|14464.5|14466.4|14464.4|14466.9|14464.9|14465.4|14463.4|16
1643595930000|2022-01-31 02:25:30|14466.5|14464.5|14470.7|14468.7|14470.7|14468.7|14466.5|14464.5|78
1643595940000|2022-01-31 02:25:40|14470.9|14468.9|14466.9|14464.9|14470.9|14468.9|14466.4|14464.4|34
1643595950000|2022-01-31 02:25:50|14466.7|14464.7|14465.1|14463.1|14466.9|14464.9|14465.1|14463.1|5
1643595960000|2022-01-31 02:26:00|14464.9|14462.9|14462.1|14460.1|14465|14463|14461.9|14459.9|37
1643595970000|2022-01-31 02:26:10|14461.9|14459.9|14462.2|14460.2|14462.5|14460.5|14460.1|14458.1|38
1643595980000|2022-01-31 02:26:20|14462.4|14460.4|14460.7|14458.7|14462.5|14460.5|14460.6|14458.6|19
1643595990000|2022-01-31 02:26:30|14460.6|14458.6|14460.6|14458.6|14460.7|14458.7|14460|14458|12
1643596000000|2022-01-31 02:26:40|14460.4|14458.4|14463|14461|14463|14461|14460.4|14458.4|10
1643596010000|2022-01-31 02:26:50|14463.1|14461.1|14462.4|14460.4|14463.2|14461.2|14461.5|14459.5|7
1643596020000|2022-01-31 02:27:00|14462.2|14460.2|14460.7|14458.7|14462.2|14460.2|14460|14458|36
1643596030000|2022-01-31 02:27:10|14460.6|14458.6|14460.5|14458.5|14461.4|14459.4|14460.4|14458.4|14
1643596040000|2022-01-31 02:27:20|14460.4|14458.4|14459|14457|14460.4|14458.4|14458.4|14456.4|21
1643596050000|2022-01-31 02:27:30|14457.9|14455.9|14456.2|14454.2|14457.9|14455.9|14455|14453|105
1643596060000|2022-01-31 02:27:40|14455.2|14453.2|14455|14453|14456.4|14454.4|14454.5|14452.5|13
1643596070000|2022-01-31 02:27:50|14455.1|14453.1|14453.9|14451.9|14455.4|14453.4|14453.7|14451.7|30
1643596080000|2022-01-31 02:28:00|14453.7|14451.7|14454.6|14452.6|14454.6|14452.6|14453.2|14451.2|13
1643596090000|2022-01-31 02:28:10|14455.1|14453.1|14455.5|14453.5|14455.5|14453.5|14454|14452|13
1643596100000|2022-01-31 02:28:20|14455.1|14453.1|14455.5|14453.5|14455.6|14453.6|14454.6|14452.6|14
1643596110000|2022-01-31 02:28:30|14455.6|14453.6|14454.6|14452.6|14455.6|14453.6|14454.6|14452.6|7
1643596120000|2022-01-31 02:28:40|14454.1|14452.1|14455.5|14453.5|14455.5|14453.5|14453.2|14451.2|16
1643596130000|2022-01-31 02:28:50|14455.7|14453.7|14456.6|14454.6|14456.7|14454.7|14455.4|14453.4|14
1643596140000|2022-01-31 02:29:00|14456.4|14454.4|14455.4|14453.4|14456.4|14454.4|14454.7|14452.7|13
1643596150000|2022-01-31 02:29:10|14455.5|14453.5|14457.1|14455.1|14457.1|14455.1|14455.5|14453.5|20
1643596160000|2022-01-31 02:29:20|14457|14455|14455.4|14453.4|14457.4|14455.4|14454.7|14452.7|12
1643596170000|2022-01-31 02:29:30|14455|14453|14453.2|14451.2|14455|14453|14449.5|14447.5|64
1643596180000|2022-01-31 02:29:40|14453.1|14451.1|14453.2|14451.2|14454|14452|14452.6|14450.6|22
1643596190000|2022-01-31 02:29:50|14453.4|14451.4|14452.1|14450.1|14453.6|14451.6|14451.5|14449.5|10
1643596200000|2022-01-31 02:30:00|14452|14450|14452.4|14450.4|14453|14451|14451.7|14449.7|10
1643596210000|2022-01-31 02:30:10|14452.2|14450.2|14452.1|14450.1|14452.4|14450.4|14451.7|14449.7|4
1643596220000|2022-01-31 02:30:20|14452|14450|14454.7|14452.7|14454.9|14452.9|14452|14450|78
1643596230000|2022-01-31 02:30:30|14454.6|14452.6|14454.9|14452.9|14454.9|14452.9|14454.5|14452.5|3
1643596240000|2022-01-31 02:30:40|14456.4|14454.4|14457.6|14455.6|14457.9|14455.9|14456.4|14454.4|25
1643596250000|2022-01-31 02:30:50|14457.5|14455.5|14457|14455|14458.6|14456.6|14456.6|14454.6|49
1643596260000|2022-01-31 02:31:00|14457.1|14455.1|14458.9|14456.9|14459.5|14457.5|14457.1|14455.1|15
1643596270000|2022-01-31 02:31:10|14458.7|14456.7|14458.7|14456.7|14459.2|14457.2|14458.5|14456.5|2
1643596280000|2022-01-31 02:31:20|14458.6|14456.6|14457.4|14455.4|14458.6|14456.6|14456.6|14454.6|15
1643596290000|2022-01-31 02:31:30|14457.6|14455.6|14457|14455|14458.6|14456.6|14456.6|14454.6|29
1643596300000|2022-01-31 02:31:40|14456.5|14454.5|14456.2|14454.2|14456.5|14454.5|14455.2|14453.2|7
1643596310000|2022-01-31 02:31:50|14456.4|14454.4|14454.5|14452.5|14456.7|14454.7|14454.5|14452.5|4
1643596320000|2022-01-31 02:32:00|14454.6|14452.6|14456.2|14454.2|14456.4|14454.4|14454.6|14452.6|5
1643596330000|2022-01-31 02:32:10|14456.4|14454.4|14457.2|14455.2|14457.2|14455.2|14455.5|14453.5|5
1643596340000|2022-01-31 02:32:20|14457|14455|14459|14457|14459.2|14457.2|14456.7|14454.7|36
1643596350000|2022-01-31 02:32:30|14460.2|14458.2|14459.6|14457.6|14461|14459|14458.5|14456.5|60
1643596360000|2022-01-31 02:32:40|14459.5|14457.5|14461|14459|14462.1|14460.1|14459.5|14457.5|20
1643596370000|2022-01-31 02:32:50|14460.6|14458.6|14461.4|14459.4|14461.4|14459.4|14459.6|14457.6|12
1643596380000|2022-01-31 02:33:00|14461.2|14459.2|14461.2|14459.2|14461.2|14459.2|14460.1|14458.1|6
1643596390000|2022-01-31 02:33:10|14461|14459|14461.5|14459.5|14463.1|14461.1|14460.5|14458.5|44
1643596400000|2022-01-31 02:33:20|14462|14460|14464.4|14462.4|14464.7|14462.7|14462|14460|20
1643596410000|2022-01-31 02:33:30|14464.1|14462.1|14465.4|14463.4|14467.2|14465.2|14464|14462|98
1643596420000|2022-01-31 02:33:40|14465.5|14463.5|14465.5|14463.5|14465.5|14463.5|14463.7|14461.7|16
1643596430000|2022-01-31 02:33:50|14465.4|14463.4|14465.1|14463.1|14466|14464|14464.6|14462.6|16
1643596440000|2022-01-31 02:34:00|14464.7|14462.7|14464.7|14462.7|14465.7|14463.7|14464.2|14462.2|11
1643596450000|2022-01-31 02:34:10|14464.2|14462.2|14459.6|14457.6|14464.2|14462.2|14459.5|14457.5|48
1643596460000|2022-01-31 02:34:20|14459.5|14457.5|14458.5|14456.5|14459.5|14457.5|14458.1|14456.1|14
1643596470000|2022-01-31 02:34:30|14458.4|14456.4|14459.6|14457.6|14459.9|14457.9|14458.2|14456.2|1
1643596480000|2022-01-31 02:34:40|14459.5|14457.5|14459.4|14457.4|14459.5|14457.5|14459.4|14457.4|1
1643596490000|2022-01-31 02:34:50|14459.2|14457.2|14457.1|14455.1|14459.2|14457.2|14457.1|14455.1|11
1643596500000|2022-01-31 02:35:00|14457|14455|14453.1|14451.1|14457|14455|14452.4|14450.4|86
1643596510000|2022-01-31 02:35:10|14453|14451|14455.7|14453.7|14455.7|14453.7|14453|14451|36
1643596520000|2022-01-31 02:35:20|14455.6|14453.6|14456.5|14454.5|14458.7|14456.7|14455.5|14453.5|26
1643596530000|2022-01-31 02:35:30|14456.4|14454.4|14456|14454|14456.4|14454.4|14453.9|14451.9|24
1643596540000|2022-01-31 02:35:40|14456.5|14454.5|14454.5|14452.5|14457|14455|14454.5|14452.5|13
1643596550000|2022-01-31 02:35:50|14455.2|14453.2|14454.5|14452.5|14455.2|14453.2|14454.2|14452.2|7
1643596560000|2022-01-31 02:36:00|14454.6|14452.6|14454.2|14452.2|14455.4|14453.4|14453.9|14451.9|28
1643596570000|2022-01-31 02:36:10|14454|14452|14454.7|14452.7|14454.7|14452.7|14453.5|14451.5|3
1643596580000|2022-01-31 02:36:20|14454.4|14452.4|14455|14453|14455.2|14453.2|14454.4|14452.4|2
1643596590000|2022-01-31 02:36:30|14454.9|14452.9|14454.9|14452.9|14455.4|14453.4|14454.9|14452.9|5
1643596600000|2022-01-31 02:36:40|14455|14453|14457.4|14455.4|14457.5|14455.5|14455|14453|14
1643596610000|2022-01-31 02:36:50|14458|14456|14456.9|14454.9|14458.1|14456.1|14456.9|14454.9|5
1643596620000|2022-01-31 02:37:00|14456.5|14454.5|14457.1|14455.1|14457.2|14455.2|14456.5|14454.5|5
1643596630000|2022-01-31 02:37:10|14457.2|14455.2|14458.1|14456.1|14458.7|14456.7|14457.2|14455.2|14
1643596640000|2022-01-31 02:37:20|14458|14456|14456.2|14454.2|14458|14456|14456.1|14454.1|13
1643596650000|2022-01-31 02:37:30|14456.7|14454.7|14456.2|14454.2|14456.7|14454.7|14455.1|14453.1|7
1643596660000|2022-01-31 02:37:40|14456.1|14454.1|14456|14454|14456.2|14454.2|14455.9|14453.9|1
1643596670000|2022-01-31 02:37:50|14455.9|14453.9|14456.5|14454.5|14457.2|14455.2|14455.4|14453.4|15
1643596680000|2022-01-31 02:38:00|14455.7|14453.7|14452.9|14450.9|14455.7|14453.7|14452.7|14450.7|21
1643596690000|2022-01-31 02:38:10|14453.6|14451.6|14453.2|14451.2|14454.4|14452.4|14452.9|14450.9|7
1643596700000|2022-01-31 02:38:20|14453.4|14451.4|14455.7|14453.7|14456|14454|14453.4|14451.4|16
1643596710000|2022-01-31 02:38:30|14455.5|14453.5|14454.9|14452.9|14455.5|14453.5|14454.5|14452.5|8
1643596720000|2022-01-31 02:38:40|14454.7|14452.7|14454.9|14452.9|14455.6|14453.6|14454.7|14452.7|11
1643596730000|2022-01-31 02:38:50|14454.6|14452.6|14454.7|14452.7|14455|14453|14454.5|14452.5|7
1643596740000|2022-01-31 02:39:00|14454.4|14452.4|14454.6|14452.6|14454.6|14452.6|14454.2|14452.2|3
1643596750000|2022-01-31 02:39:10|14454.5|14452.5|14452.9|14450.9|14455|14453|14452.6|14450.6|10
1643596760000|2022-01-31 02:39:20|14452.6|14450.6|14453.1|14451.1|14453.6|14451.6|14452|14450|11
1643596770000|2022-01-31 02:39:30|14455.1|14453.1|14455.5|14453.5|14455.6|14453.6|14454.9|14452.9|5
1643596780000|2022-01-31 02:39:40|14455.6|14453.6|14455.4|14453.4|14455.9|14453.9|14455.4|14453.4|7
1643596790000|2022-01-31 02:39:50|14455.5|14453.5|14455.4|14453.4|14455.6|14453.6|14454.9|14452.9|6
1643596800000|2022-01-31 02:40:00|14455.5|14453.5|14455.1|14453.1|14455.5|14453.5|14453.7|14451.7|3
1643596810000|2022-01-31 02:40:10|14455|14453|14456.6|14454.6|14457.2|14455.2|14454.6|14452.6|17
1643596820000|2022-01-31 02:40:20|14456.5|14454.5|14456.2|14454.2|14457.2|14455.2|14455.7|14453.7|4
1643596830000|2022-01-31 02:40:30|14456.4|14454.4|14458.1|14456.1|14458.4|14456.4|14456.4|14454.4|18
1643596840000|2022-01-31 02:40:40|14458.2|14456.2|14458|14456|14458.6|14456.6|14457.9|14455.9|8
1643596850000|2022-01-31 02:40:50|14456.9|14454.9|14458.2|14456.2|14458.6|14456.6|14456.9|14454.9|10
1643596860000|2022-01-31 02:41:00|14458.7|14456.7|14459|14457|14459.4|14457.4|14458|14456|9
1643596870000|2022-01-31 02:41:10|14459.1|14457.1|14460.9|14458.9|14462.1|14460.1|14458.6|14456.6|48
1643596880000|2022-01-31 02:41:20|14460.1|14458.1|14460.2|14458.2|14460.4|14458.4|14460.1|14458.1|10
1643596890000|2022-01-31 02:41:30|14459|14457|14458.7|14456.7|14459.4|14457.4|14458.5|14456.5|23
1643596900000|2022-01-31 02:41:40|14458.9|14456.9|14459.1|14457.1|14459.1|14457.1|14458.7|14456.7|2
1643596910000|2022-01-31 02:41:50|14458.5|14456.5|14459.1|14457.1|14459.2|14457.2|14458.4|14456.4|13
1643596920000|2022-01-31 02:42:00|14459|14457|14460.6|14458.6|14460.7|14458.7|14459|14457|11
1643596930000|2022-01-31 02:42:10|14459.9|14457.9|14460.5|14458.5|14460.5|14458.5|14459.2|14457.2|8
1643596940000|2022-01-31 02:42:20|14460|14458|14460.9|14458.9|14460.9|14458.9|14460|14458|5
1643596950000|2022-01-31 02:42:30|14460.7|14458.7|14461.2|14459.2|14463|14461|14460.5|14458.5|9
1643596960000|2022-01-31 02:42:40|14461.1|14459.1|14461.7|14459.7|14461.9|14459.9|14460.4|14458.4|10
1643596970000|2022-01-31 02:42:50|14461.6|14459.6|14460.1|14458.1|14461.9|14459.9|14460.1|14458.1|9
1643596980000|2022-01-31 02:43:00|14459.9|14457.9|14456.2|14454.2|14460.1|14458.1|14456.2|14454.2|24
1643596990000|2022-01-31 02:43:10|14456.5|14454.5|14455|14453|14456.5|14454.5|14455|14453|27
1643597000000|2022-01-31 02:43:20|14454.9|14452.9|14454.4|14452.4|14455.6|14453.6|14454.4|14452.4|9
1643597010000|2022-01-31 02:43:30|14454.5|14452.5|14455.4|14453.4|14455.9|14453.9|14454.5|14452.5|22
1643597020000|2022-01-31 02:43:40|14455|14453|14453.7|14451.7|14455|14453|14453.1|14451.1|16
1643597030000|2022-01-31 02:43:50|14453.6|14451.6|14455.2|14453.2|14455.2|14453.2|14453.1|14451.1|16
1643597040000|2022-01-31 02:44:00|14455.7|14453.7|14459.5|14457.5|14460|14458|14455.7|14453.7|36
1643597050000|2022-01-31 02:44:10|14459.6|14457.6|14460.9|14458.9|14461.2|14459.2|14459.5|14457.5|16
1643597060000|2022-01-31 02:44:20|14461|14459|14462.5|14460.5|14462.9|14460.9|14460.9|14458.9|4
1643597070000|2022-01-31 02:44:30|14461.2|14459.2|14461.5|14459.5|14461.7|14459.7|14460.7|14458.7|23
1643597080000|2022-01-31 02:44:40|14461.2|14459.2|14459.7|14457.7|14461.2|14459.2|14459.7|14457.7|7
1643597090000|2022-01-31 02:44:50|14459.5|14457.5|14459.2|14457.2|14459.5|14457.5|14458.6|14456.6|8
1643597100000|2022-01-31 02:45:00|14459|14457|14461.4|14459.4|14462.1|14460.1|14459|14457|25
1643597110000|2022-01-31 02:45:10|14461.6|14459.6|14462.2|14460.2|14462.2|14460.2|14461.5|14459.5|6
1643597120000|2022-01-31 02:45:20|14462.6|14460.6|14461.6|14459.6|14462.7|14460.7|14461.5|14459.5|7
1643597130000|2022-01-31 02:45:30|14461.5|14459.5|14459.7|14457.7|14461.6|14459.6|14459.7|14457.7|17
1643597140000|2022-01-31 02:45:40|14459.9|14457.9|14460.5|14458.5|14460.5|14458.5|14459.9|14457.9|2
1643597150000|2022-01-31 02:45:50|14460.4|14458.4|14460.6|14458.6|14461.4|14459.4|14459.6|14457.6|7
1643597160000|2022-01-31 02:46:00|14460.7|14458.7|14462.1|14460.1|14462.2|14460.2|14460.7|14458.7|8
1643597170000|2022-01-31 02:46:10|14462|14460|14460.1|14458.1|14463.5|14461.5|14460.1|14458.1|35
1643597180000|2022-01-31 02:46:20|14460.5|14458.5|14461|14459|14461|14459|14460.1|14458.1|7
1643597190000|2022-01-31 02:46:30|14460.9|14458.9|14459.9|14457.9|14461|14459|14459.9|14457.9|10
1643597200000|2022-01-31 02:46:40|14460|14458|14461|14459|14461|14459|14460|14458|7
1643597210000|2022-01-31 02:46:50|14461.2|14459.2|14461.6|14459.6|14461.6|14459.6|14461.1|14459.1|5
1643597220000|2022-01-31 02:47:00|14462|14460|14459.1|14457.1|14462|14460|14457.4|14455.4|23
1643597230000|2022-01-31 02:47:10|14458.5|14456.5|14463.9|14461.9|14464.1|14462.1|14457.9|14455.9|20
1643597240000|2022-01-31 02:47:20|14465.2|14463.2|14462.9|14460.9|14465.2|14463.2|14462.1|14460.1|34
1643597250000|2022-01-31 02:47:30|14462.6|14460.6|14462.6|14460.6|14464.4|14462.4|14462.4|14460.4|13
1643597260000|2022-01-31 02:47:40|14462.7|14460.7|14463.1|14461.1|14463.6|14461.6|14462.2|14460.2|6
1643597270000|2022-01-31 02:47:50|14463.5|14461.5|14464|14462|14464|14462|14463.5|14461.5|1
1643597280000|2022-01-31 02:48:00|14464.2|14462.2|14467|14465|14467.5|14465.5|14464|14462|69
1643597290000|2022-01-31 02:48:10|14467.1|14465.1|14465.9|14463.9|14467.5|14465.5|14465.2|14463.2|34
1643597300000|2022-01-31 02:48:20|14466.1|14464.1|14465.2|14463.2|14466.1|14464.1|14465.2|14463.2|14
1643597310000|2022-01-31 02:48:30|14464.4|14462.4|14464.4|14462.4|14465.9|14463.9|14464.4|14462.4|12
1643597320000|2022-01-31 02:48:40|14465.6|14463.6|14466.1|14464.1|14466.5|14464.5|14465.5|14463.5|27
1643597330000|2022-01-31 02:48:50|14466|14464|14466.2|14464.2|14466.7|14464.7|14465.9|14463.9|13
1643597340000|2022-01-31 02:49:00|14466.4|14464.4|14466.2|14464.2|14467.4|14465.4|14466.2|14464.2|8
1643597350000|2022-01-31 02:49:10|14465.6|14463.6|14464.7|14462.7|14466|14464|14464.7|14462.7|14
1643597360000|2022-01-31 02:49:20|14464.4|14462.4|14465.4|14463.4|14466|14464|14464.4|14462.4|14
1643597370000|2022-01-31 02:49:30|14465|14463|14465.2|14463.2|14465.6|14463.6|14465|14463|1
1643597380000|2022-01-31 02:49:40|14464.9|14462.9|14465.5|14463.5|14465.7|14463.7|14464.4|14462.4|16
1643597390000|2022-01-31 02:49:50|14465.6|14463.6|14465.1|14463.1|14465.6|14463.6|14465.1|14463.1|5
1643597400000|2022-01-31 02:50:00|14465.2|14463.2|14464.6|14462.6|14465.4|14463.4|14464.5|14462.5|5
1643597410000|2022-01-31 02:50:10|14464.2|14462.2|14469.2|14467.2|14469.2|14467.2|14462.4|14460.4|90
1643597420000|2022-01-31 02:50:20|14469.1|14467.1|14469.4|14467.4|14470.4|14468.4|14468.1|14466.1|48
1643597430000|2022-01-31 02:50:30|14470.1|14468.1|14480.9|14478.9|14484.9|14482.9|14470.1|14468.1|254
1643597440000|2022-01-31 02:50:40|14480.7|14478.7|14477.4|14475.4|14481.4|14479.4|14475.5|14473.5|73
1643597450000|2022-01-31 02:50:50|14477.5|14475.5|14477.1|14475.1|14477.9|14475.9|14476.4|14474.4|33
1643597460000|2022-01-31 02:51:00|14477|14475|14475.4|14473.4|14477|14475|14474.4|14472.4|37
1643597470000|2022-01-31 02:51:10|14475.1|14473.1|14476.7|14474.7|14477.2|14475.2|14475|14473|9
1643597480000|2022-01-31 02:51:20|14476.6|14474.6|14473.9|14471.9|14476.6|14474.6|14473.9|14471.9|12
1643597490000|2022-01-31 02:51:30|14473.7|14471.7|14474.9|14472.9|14475.7|14473.7|14473|14471|30
1643597500000|2022-01-31 02:51:40|14474.6|14472.6|14476.2|14474.2|14476.2|14474.2|14474.6|14472.6|16
1643597510000|2022-01-31 02:51:50|14476|14474|14476.5|14474.5|14477.1|14475.1|14475.4|14473.4|16
1643597520000|2022-01-31 02:52:00|14476.4|14474.4|14476|14474|14476.5|14474.5|14475.1|14473.1|17
1643597530000|2022-01-31 02:52:10|14476.1|14474.1|14476.6|14474.6|14477|14475|14474.6|14472.6|37
1643597540000|2022-01-31 02:52:20|14476.7|14474.7|14477.1|14475.1|14477.1|14475.1|14476.7|14474.7|4
1643597550000|2022-01-31 02:52:30|14477|14475|14476.6|14474.6|14477.2|14475.2|14475.6|14473.6|18
1643597560000|2022-01-31 02:52:40|14476.5|14474.5|14473.1|14471.1|14476.5|14474.5|14472.1|14470.1|62
1643597570000|2022-01-31 02:52:50|14473|14471|14472.9|14470.9|14474.2|14472.2|14472.6|14470.6|15
1643597580000|2022-01-31 02:53:00|14473|14471|14474.5|14472.5|14474.9|14472.9|14473|14471|8
1643597590000|2022-01-31 02:53:10|14474.1|14472.1|14474.1|14472.1|14474.5|14472.5|14474.1|14472.1|7
1643597600000|2022-01-31 02:53:20|14474|14472|14475|14473|14475.2|14473.2|14474|14472|3
1643597610000|2022-01-31 02:53:30|14474.9|14472.9|14481.7|14479.7|14481.7|14479.7|14474.7|14472.7|67
1643597620000|2022-01-31 02:53:40|14482.9|14480.9|14485.1|14483.1|14485.9|14483.9|14482.4|14480.4|97
1643597630000|2022-01-31 02:53:50|14485|14483|14489.2|14487.2|14495.7|14493.7|14485|14483|369
1643597640000|2022-01-31 02:54:00|14489.1|14487.1|14486.6|14484.6|14489.4|14487.4|14486|14484|30
1643597650000|2022-01-31 02:54:10|14485.6|14483.6|14483.1|14481.1|14486.9|14484.9|14483.1|14481.1|53
1643597660000|2022-01-31 02:54:20|14483.2|14481.2|14490|14488|14490.7|14488.7|14483.2|14481.2|45
1643597670000|2022-01-31 02:54:30|14489.7|14487.7|14487.9|14485.9|14489.7|14487.7|14485.7|14483.7|56
1643597680000|2022-01-31 02:54:40|14487.5|14485.5|14485.9|14483.9|14488|14486|14485.9|14483.9|18
1643597690000|2022-01-31 02:54:50|14486|14484|14484.7|14482.7|14486.1|14484.1|14483.7|14481.7|20
1643597700000|2022-01-31 02:55:00|14485.4|14483.4|14483.9|14481.9|14486.2|14484.2|14483.9|14481.9|21
1643597710000|2022-01-31 02:55:10|14484.1|14482.1|14485.6|14483.6|14485.6|14483.6|14483.5|14481.5|33
1643597720000|2022-01-31 02:55:20|14485.5|14483.5|14484.1|14482.1|14485.5|14483.5|14483.2|14481.2|8
1643597730000|2022-01-31 02:55:30|14483.7|14481.7|14484.4|14482.4|14486.2|14484.2|14483.7|14481.7|21
1643597740000|2022-01-31 02:55:40|14485.2|14483.2|14484.5|14482.5|14485.2|14483.2|14484.4|14482.4|13
1643597750000|2022-01-31 02:55:50|14483.6|14481.6|14486.1|14484.1|14486.1|14484.1|14483.4|14481.4|15
1643597760000|2022-01-31 02:56:00|14485.9|14483.9|14484.1|14482.1|14486.6|14484.6|14483.7|14481.7|16
1643597770000|2022-01-31 02:56:10|14484.7|14482.7|14484|14482|14485|14483|14483.7|14481.7|14
1643597780000|2022-01-31 02:56:20|14484.5|14482.5|14485.5|14483.5|14486.1|14484.1|14484.4|14482.4|8
1643597790000|2022-01-31 02:56:30|14485.4|14483.4|14487.9|14485.9|14487.9|14485.9|14485|14483|14
1643597800000|2022-01-31 02:56:40|14491.2|14489.2|14489.7|14487.7|14491.7|14489.7|14489.1|14487.1|36
1643597810000|2022-01-31 02:56:50|14489.9|14487.9|14491.7|14489.7|14491.7|14489.7|14488.6|14486.6|79
1643597820000|2022-01-31 02:57:00|14492.2|14490.2|14489.7|14487.7|14492.2|14490.2|14489.7|14487.7|25
1643597830000|2022-01-31 02:57:10|14489.6|14487.6|14490.1|14488.1|14490.2|14488.2|14488.9|14486.9|7
1643597840000|2022-01-31 02:57:20|14490.4|14488.4|14494|14492|14494|14492|14490.4|14488.4|38
1643597850000|2022-01-31 02:57:30|14493.7|14491.7|14491.9|14489.9|14494.1|14492.1|14491|14489|27
1643597860000|2022-01-31 02:57:40|14491.5|14489.5|14490.6|14488.6|14491.9|14489.9|14490|14488|22
1643597870000|2022-01-31 02:57:50|14490.5|14488.5|14491.7|14489.7|14492.5|14490.5|14490.5|14488.5|14
1643597880000|2022-01-31 02:58:00|14491.6|14489.6|14492.6|14490.6|14492.6|14490.6|14491.6|14489.6|5
1643597890000|2022-01-31 02:58:10|14492.1|14490.1|14496.7|14494.7|14500.1|14498.1|14491.1|14489.1|339
1643597900000|2022-01-31 02:58:20|14496.5|14494.5|14495.7|14493.7|14497.1|14495.1|14493.5|14491.5|54
1643597910000|2022-01-31 02:58:30|14495.5|14493.5|14493.4|14491.4|14496.9|14494.9|14493|14491|39
1643597920000|2022-01-31 02:58:40|14492.9|14490.9|14493|14491|14493.6|14491.6|14491.6|14489.6|28
1643597930000|2022-01-31 02:58:50|14492.5|14490.5|14491.9|14489.9|14493|14491|14491.2|14489.2|19
1643597940000|2022-01-31 02:59:00|14492|14490|14493.2|14491.2|14493.4|14491.4|14492|14490|26
1643597950000|2022-01-31 02:59:10|14493.1|14491.1|14498.2|14496.2|14499.4|14497.4|14491.4|14489.4|242
1643597960000|2022-01-31 02:59:20|14497.9|14495.9|14495.6|14493.6|14499.1|14497.1|14495.5|14493.5|42
1643597970000|2022-01-31 02:59:30|14495.4|14493.4|14493.2|14491.2|14495.4|14493.4|14492.6|14490.6|17
1643597980000|2022-01-31 02:59:40|14493.1|14491.1|14493.6|14491.6|14494.2|14492.2|14493|14491|19
1643597990000|2022-01-31 02:59:50|14493.5|14491.5|14492|14490|14493.6|14491.6|14490.7|14488.7|20
1643598000000|2022-01-31 03:00:00|14492.1|14490.1|14490.5|14488.5|14492.1|14490.1|14488.5|14486.5|79
1643598010000|2022-01-31 03:00:10|14490.6|14488.6|14491.7|14489.7|14492.4|14490.4|14490.6|14488.6|11
1643598020000|2022-01-31 03:00:20|14492.1|14490.1|14490.6|14488.6|14493.1|14491.1|14490.6|14488.6|24
1643598030000|2022-01-31 03:00:30|14491.1|14489.1|14492|14490|14492|14490|14490.6|14488.6|15
1643598040000|2022-01-31 03:00:40|14491.9|14489.9|14491.7|14489.7|14492.5|14490.5|14491.2|14489.2|6
1643598050000|2022-01-31 03:00:50|14491.9|14489.9|14491|14489|14492|14490|14490.5|14488.5|9
1643598060000|2022-01-31 03:01:00|14491.1|14489.1|14492.6|14490.6|14492.6|14490.6|14490.7|14488.7|12
1643598070000|2022-01-31 03:01:10|14492.7|14490.7|14492.7|14490.7|14493.5|14491.5|14492.6|14490.6|5
1643598080000|2022-01-31 03:01:20|14492.5|14490.5|14492.1|14490.1|14493.1|14491.1|14491.9|14489.9|7
1643598090000|2022-01-31 03:01:30|14492|14490|14491.2|14489.2|14492|14490|14491.2|14489.2|11
1643598100000|2022-01-31 03:01:40|14490.7|14488.7|14490.2|14488.2|14490.9|14488.9|14490.1|14488.1|13
1643598110000|2022-01-31 03:01:50|14490.1|14488.1|14489.9|14487.9|14490.5|14488.5|14489.1|14487.1|20
1643598120000|2022-01-31 03:02:00|14490|14488|14490|14488|14491.2|14489.2|14490|14488|8
1643598130000|2022-01-31 03:02:10|14490.1|14488.1|14489.5|14487.5|14490.1|14488.1|14489.4|14487.4|3
1643598140000|2022-01-31 03:02:20|14489.2|14487.2|14489.6|14487.6|14490|14488|14489.2|14487.2|9
1643598150000|2022-01-31 03:02:30|14489.7|14487.7|14489.1|14487.1|14489.7|14487.7|14488.4|14486.4|24
1643598160000|2022-01-31 03:02:40|14490.2|14488.2|14490|14488|14490.7|14488.7|14489.9|14487.9|13
1643598170000|2022-01-31 03:02:50|14489.9|14487.9|14489.2|14487.2|14489.9|14487.9|14488.7|14486.7|5
1643598180000|2022-01-31 03:03:00|14489.1|14487.1|14490.7|14488.7|14491|14489|14489.1|14487.1|13
1643598190000|2022-01-31 03:03:10|14490.6|14488.6|14490.1|14488.1|14491|14489|14490.1|14488.1|4
1643598200000|2022-01-31 03:03:20|14490.2|14488.2|14492.5|14490.5|14493.2|14491.2|14490.2|14488.2|19
1643598210000|2022-01-31 03:03:30|14492.2|14490.2|14492.5|14490.5|14493|14491|14491.5|14489.5|14
1643598220000|2022-01-31 03:03:40|14492.6|14490.6|14492.5|14490.5|14493.1|14491.1|14491.5|14489.5|12
1643598230000|2022-01-31 03:03:50|14492.9|14490.9|14492.2|14490.2|14492.9|14490.9|14492|14490|5
1643598240000|2022-01-31 03:04:00|14492.4|14490.4|14492.2|14490.2|14492.9|14490.9|14492.2|14490.2|5
1643598250000|2022-01-31 03:04:10|14492.1|14490.1|14492.6|14490.6|14492.9|14490.9|14491.5|14489.5|9
1643598260000|2022-01-31 03:04:20|14492.2|14490.2|14492.1|14490.1|14492.6|14490.6|14492.1|14490.1|11
1643598270000|2022-01-31 03:04:30|14492.2|14490.2|14493|14491|14493|14491|14492.1|14490.1|2
1643598280000|2022-01-31 03:04:40|14492.9|14490.9|14494.6|14492.6|14494.7|14492.7|14492.6|14490.6|14
1643598290000|2022-01-31 03:04:50|14494.7|14492.7|14494.6|14492.6|14494.7|14492.7|14493.1|14491.1|16
1643598300000|2022-01-31 03:05:00|14494.4|14492.4|14494.2|14492.2|14495.2|14493.2|14493.2|14491.2|21
1643598310000|2022-01-31 03:05:10|14493.2|14491.2|14493.2|14491.2|14493.4|14491.4|14492.9|14490.9|11
1643598320000|2022-01-31 03:05:20|14492.6|14490.6|14493.2|14491.2|14493.2|14491.2|14492.4|14490.4|9
1643598330000|2022-01-31 03:05:30|14493.1|14491.1|14495.2|14493.2|14495.2|14493.2|14492.9|14490.9|11
1643598340000|2022-01-31 03:05:40|14495.1|14493.1|14496.4|14494.4|14496.7|14494.7|14495.1|14493.1|52
1643598350000|2022-01-31 03:05:50|14496.2|14494.2|14495.1|14493.1|14496.6|14494.6|14494.7|14492.7|16
1643598360000|2022-01-31 03:06:00|14495|14493|14492.6|14490.6|14495|14493|14492.6|14490.6|23
1643598370000|2022-01-31 03:06:10|14492.5|14490.5|14490.6|14488.6|14492.9|14490.9|14489.5|14487.5|30
1643598380000|2022-01-31 03:06:20|14490.7|14488.7|14490.4|14488.4|14491|14489|14489.4|14487.4|25
1643598390000|2022-01-31 03:06:30|14490.1|14488.1|14492.9|14490.9|14493.1|14491.1|14490.1|14488.1|11
1643598400000|2022-01-31 03:06:40|14493|14491|14491.9|14489.9|14493|14491|14491.6|14489.6|4
1643598410000|2022-01-31 03:06:50|14492.1|14490.1|14491.1|14489.1|14492.1|14490.1|14491.1|14489.1|2
1643598420000|2022-01-31 03:07:00|14490.7|14488.7|14490.9|14488.9|14490.9|14488.9|14490.7|14488.7|2
1643598430000|2022-01-31 03:07:10|14490.7|14488.7|14489.5|14487.5|14492|14490|14489.5|14487.5|14
1643598440000|2022-01-31 03:07:20|14489.6|14487.6|14489.5|14487.5|14489.9|14487.9|14489.5|14487.5|8
1643598450000|2022-01-31 03:07:30|14489.4|14487.4|14488|14486|14489.4|14487.4|14487.1|14485.1|49
1643598460000|2022-01-31 03:07:40|14487.7|14485.7|14488.9|14486.9|14489.2|14487.2|14487.7|14485.7|24
1643598470000|2022-01-31 03:07:50|14488.7|14486.7|14488.2|14486.2|14489|14487|14487.9|14485.9|6
1643598480000|2022-01-31 03:08:00|14488.1|14486.1|14491.1|14489.1|14491.5|14489.5|14488|14486|31
1643598490000|2022-01-31 03:08:10|14491.2|14489.2|14491|14489|14491.5|14489.5|14490.2|14488.2|6
1643598500000|2022-01-31 03:08:20|14491.1|14489.1|14490.9|14488.9|14491.4|14489.4|14490.4|14488.4|4
1643598510000|2022-01-31 03:08:30|14491|14489|14491.9|14489.9|14491.9|14489.9|14491|14489|12
1643598520000|2022-01-31 03:08:40|14492|14490|14492|14490|14492|14490|14492|14490|1
1643598530000|2022-01-31 03:08:50|14492.5|14490.5|14492.1|14490.1|14493.2|14491.2|14491.9|14489.9|12
1643598540000|2022-01-31 03:09:00|14491.7|14489.7|14492|14490|14492.7|14490.7|14490.7|14488.7|20
1643598550000|2022-01-31 03:09:10|14491|14489|14490.6|14488.6|14491|14489|14490.6|14488.6|5
1643598560000|2022-01-31 03:09:20|14490.7|14488.7|14490.5|14488.5|14490.7|14488.7|14490.5|14488.5|2
1643598570000|2022-01-31 03:09:30|14490.6|14488.6|14490.6|14488.6|14492.5|14490.5|14490.1|14488.1|14
1643598580000|2022-01-31 03:09:40|14490.5|14488.5|14489.1|14487.1|14490.5|14488.5|14489.1|14487.1|10
1643598590000|2022-01-31 03:09:50|14489|14487|14488.2|14486.2|14489.4|14487.4|14488.2|14486.2|10
1643598600000|2022-01-31 03:10:00|14488.4|14486.4|14487.9|14485.9|14488.5|14486.5|14487.9|14485.9|19
1643598610000|2022-01-31 03:10:10|14488.5|14486.5|14489.1|14487.1|14489.2|14487.2|14488.2|14486.2|8
1643598620000|2022-01-31 03:10:20|14489.2|14487.2|14490.7|14488.7|14490.9|14488.9|14489|14487|10
1643598630000|2022-01-31 03:10:30|14490.6|14488.6|14490.7|14488.7|14491|14489|14489.9|14487.9|7
1643598640000|2022-01-31 03:10:40|14490.6|14488.6|14489|14487|14490.6|14488.6|14488.9|14486.9|3
1643598650000|2022-01-31 03:10:50|14488.9|14486.9|14488|14486|14489.1|14487.1|14487.9|14485.9|13
1643598660000|2022-01-31 03:11:00|14488.1|14486.1|14492.5|14490.5|14492.5|14490.5|14488.1|14486.1|19
1643598670000|2022-01-31 03:11:10|14492.6|14490.6|14493.4|14491.4|14493.7|14491.7|14492.4|14490.4|43
1643598680000|2022-01-31 03:11:20|14493.2|14491.2|14493.5|14491.5|14493.6|14491.6|14492.5|14490.5|10
1643598690000|2022-01-31 03:11:30|14493.6|14491.6|14492.6|14490.6|14493.6|14491.6|14492.5|14490.5|2
1643598700000|2022-01-31 03:11:40|14492.5|14490.5|14494.4|14492.4|14494.6|14492.6|14492.4|14490.4|10
1643598710000|2022-01-31 03:11:50|14494.7|14492.7|14493.6|14491.6|14495.5|14493.5|14493.6|14491.6|24
1643598720000|2022-01-31 03:12:00|14493.5|14491.5|14493.1|14491.1|14493.6|14491.6|14492.6|14490.6|9
1643598730000|2022-01-31 03:12:10|14493.2|14491.2|14493.9|14491.9|14493.9|14491.9|14493|14491|8
1643598740000|2022-01-31 03:12:20|14494.6|14492.6|14494.9|14492.9|14495|14493|14493.5|14491.5|22
1643598750000|2022-01-31 03:12:30|14495|14493|14494.9|14492.9|14495.9|14493.9|14494.7|14492.7|23
1643598760000|2022-01-31 03:12:40|14494.6|14492.6|14493.1|14491.1|14494.7|14492.7|14493.1|14491.1|8
1643598770000|2022-01-31 03:12:50|14493|14491|14493.5|14491.5|14494.2|14492.2|14493|14491|6
1643598780000|2022-01-31 03:13:00|14493.4|14491.4|14494.4|14492.4|14494.6|14492.6|14492.7|14490.7|5
1643598790000|2022-01-31 03:13:10|14494.5|14492.5|14494|14492|14494.7|14492.7|14494|14492|4
1643598800000|2022-01-31 03:13:20|14493.9|14491.9|14493|14491|14494.2|14492.2|14492.2|14490.2|13
1643598810000|2022-01-31 03:13:30|14492.5|14490.5|14492.6|14490.6|14492.9|14490.9|14492.4|14490.4|5
1643598820000|2022-01-31 03:13:40|14492.2|14490.2|14492.5|14490.5|14493|14491|14491.6|14489.6|18
1643598830000|2022-01-31 03:13:50|14492.4|14490.4|14492.4|14490.4|14492.9|14490.9|14492.2|14490.2|0
1643598840000|2022-01-31 03:14:00|14492.9|14490.9|14492.2|14490.2|14492.9|14490.9|14491.4|14489.4|14
1643598850000|2022-01-31 03:14:10|14492.4|14490.4|14491.7|14489.7|14493.1|14491.1|14491.7|14489.7|6
1643598860000|2022-01-31 03:14:20|14491.6|14489.6|14492.7|14490.7|14492.7|14490.7|14491.5|14489.5|3
1643598870000|2022-01-31 03:14:30|14492.6|14490.6|14494|14492|14494|14492|14492.6|14490.6|7
1643598880000|2022-01-31 03:14:40|14493.4|14491.4|14492.4|14490.4|14493.4|14491.4|14491.9|14489.9|8
1643598890000|2022-01-31 03:14:50|14492.2|14490.2|14490.2|14488.2|14492.2|14490.2|14490.2|14488.2|6
1643598900000|2022-01-31 03:15:00|14490|14488|14490.7|14488.7|14491|14489|14490|14488|7
1643598910000|2022-01-31 03:15:10|14490.6|14488.6|14490.9|14488.9|14491.2|14489.2|14490.5|14488.5|15
1643598920000|2022-01-31 03:15:20|14491.1|14489.1|14492.1|14490.1|14492.1|14490.1|14491.1|14489.1|6
1643598930000|2022-01-31 03:15:30|14493.5|14491.5|14493|14491|14494.4|14492.4|14492.5|14490.5|27
1643598940000|2022-01-31 03:15:40|14492.9|14490.9|14492.7|14490.7|14493|14491|14492.7|14490.7|4
1643598950000|2022-01-31 03:15:50|14492.9|14490.9|14492.5|14490.5|14493.1|14491.1|14492.4|14490.4|3
1643598960000|2022-01-31 03:16:00|14492.6|14490.6|14492.7|14490.7|14494|14492|14492.4|14490.4|11
1643598970000|2022-01-31 03:16:10|14492.6|14490.6|14491.9|14489.9|14492.9|14490.9|14491.9|14489.9|8
1643598980000|2022-01-31 03:16:20|14491.7|14489.7|14491.5|14489.5|14491.7|14489.7|14491.1|14489.1|10
1643598990000|2022-01-31 03:16:30|14491.7|14489.7|14491|14489|14492.2|14490.2|14490.5|14488.5|27
1643599000000|2022-01-31 03:16:40|14490.9|14488.9|14489.1|14487.1|14491.1|14489.1|14489|14487|19
1643599010000|2022-01-31 03:16:50|14489|14487|14490.6|14488.6|14490.6|14488.6|14489|14487|4
1643599020000|2022-01-31 03:17:00|14490.1|14488.1|14491.1|14489.1|14491.4|14489.4|14489.1|14487.1|18
1643599030000|2022-01-31 03:17:10|14491.2|14489.2|14491|14489|14491.2|14489.2|14490|14488|8
1643599040000|2022-01-31 03:17:20|14490.5|14488.5|14491.4|14489.4|14491.4|14489.4|14490.2|14488.2|4
1643599050000|2022-01-31 03:17:30|14491.2|14489.2|14491.1|14489.1|14491.4|14489.4|14490.5|14488.5|7
1643599060000|2022-01-31 03:17:40|14491|14489|14493.7|14491.7|14493.7|14491.7|14491|14489|20
1643599070000|2022-01-31 03:17:50|14493.9|14491.9|14492.2|14490.2|14494|14492|14491.7|14489.7|17
1643599080000|2022-01-31 03:18:00|14492.4|14490.4|14492.5|14490.5|14492.6|14490.6|14492.4|14490.4|1
1643599090000|2022-01-31 03:18:10|14492|14490|14490.9|14488.9|14492|14490|14490.9|14488.9|4
1643599100000|2022-01-31 03:18:20|14490.1|14488.1|14490.1|14488.1|14490.6|14488.6|14488.7|14486.7|16
1643599110000|2022-01-31 03:18:30|14490|14488|14489.9|14487.9|14490.2|14488.2|14489.5|14487.5|3
1643599120000|2022-01-31 03:18:40|14489.7|14487.7|14490|14488|14490|14488|14489.6|14487.6|4
1643599130000|2022-01-31 03:18:50|14490.2|14488.2|14489.7|14487.7|14490.4|14488.4|14489.6|14487.6|4
1643599140000|2022-01-31 03:19:00|14489.9|14487.9|14490.5|14488.5|14490.7|14488.7|14489.9|14487.9|1
1643599150000|2022-01-31 03:19:10|14490|14488|14490.2|14488.2|14490.2|14488.2|14490|14488|1
1643599160000|2022-01-31 03:19:20|14490.4|14488.4|14489.7|14487.7|14490.4|14488.4|14489.2|14487.2|5
1643599170000|2022-01-31 03:19:30|14490|14488|14490.4|14488.4|14490.4|14488.4|14489.9|14487.9|2
1643599180000|2022-01-31 03:19:40|14490.2|14488.2|14491.9|14489.9|14492.5|14490.5|14490.1|14488.1|8
1643599190000|2022-01-31 03:19:50|14492|14490|14492.1|14490.1|14492.6|14490.6|14491.5|14489.5|1
1643599200000|2022-01-31 03:20:00|14492|14490|14492.4|14490.4|14492.4|14490.4|14491.1|14489.1|9
1643599210000|2022-01-31 03:20:10|14492.5|14490.5|14492.6|14490.6|14492.7|14490.7|14491.6|14489.6|2
1643599220000|2022-01-31 03:20:20|14492.5|14490.5|14491.6|14489.6|14492.9|14490.9|14491.4|14489.4|9
1643599230000|2022-01-31 03:20:30|14492|14490|14491|14489|14492|14490|14490.7|14488.7|6
1643599240000|2022-01-31 03:20:40|14491.2|14489.2|14491.5|14489.5|14491.5|14489.5|14491.2|14489.2|1
1643599250000|2022-01-31 03:20:50|14491.6|14489.6|14493.4|14491.4|14493.7|14491.7|14491.6|14489.6|12
1643599260000|2022-01-31 03:21:00|14492|14490|14492.5|14490.5|14492.5|14490.5|14491.9|14489.9|9
1643599270000|2022-01-31 03:21:10|14492.4|14490.4|14492.6|14490.6|14492.6|14490.6|14491.7|14489.7|6
1643599280000|2022-01-31 03:21:20|14492.7|14490.7|14494.4|14492.4|14494.4|14492.4|14492.7|14490.7|10
1643599290000|2022-01-31 03:21:30|14494.6|14492.6|14494.7|14492.7|14494.7|14492.7|14492.6|14490.6|15
1643599300000|2022-01-31 03:21:40|14494.2|14492.2|14494.9|14492.9|14495.4|14493.4|14493.7|14491.7|13
1643599310000|2022-01-31 03:21:50|14494.7|14492.7|14495.4|14493.4|14495.4|14493.4|14494.7|14492.7|14
1643599320000|2022-01-31 03:22:00|14495.6|14493.6|14496.5|14494.5|14496.6|14494.6|14495.5|14493.5|22
1643599330000|2022-01-31 03:22:10|14496.9|14494.9|14497.7|14495.7|14499.5|14497.5|14496.4|14494.4|36
1643599340000|2022-01-31 03:22:20|14497.1|14495.1|14496.6|14494.6|14497.1|14495.1|14495.5|14493.5|12
1643599350000|2022-01-31 03:22:30|14496.4|14494.4|14498|14496|14498.7|14496.7|14496.2|14494.2|25
1643599360000|2022-01-31 03:22:40|14498.1|14496.1|14497.5|14495.5|14498.1|14496.1|14496.4|14494.4|22
1643599370000|2022-01-31 03:22:50|14497.4|14495.4|14498.4|14496.4|14498.7|14496.7|14497|14495|23
1643599380000|2022-01-31 03:23:00|14498.2|14496.2|14499.7|14497.7|14499.9|14497.9|14497.4|14495.4|18
1643599390000|2022-01-31 03:23:10|14499.4|14497.4|14498.5|14496.5|14499.4|14497.4|14498.2|14496.2|23
1643599400000|2022-01-31 03:23:20|14498.6|14496.6|14499|14497|14499|14497|14497.9|14495.9|5
1643599410000|2022-01-31 03:23:30|14498.2|14496.2|14499.2|14497.2|14499.2|14497.2|14497|14495|22
1643599420000|2022-01-31 03:23:40|14498.4|14496.4|14498|14496|14498.7|14496.7|14498|14496|15
1643599430000|2022-01-31 03:23:50|14498.1|14496.1|14497.5|14495.5|14498.1|14496.1|14497.4|14495.4|13
1643599440000|2022-01-31 03:24:00|14497.6|14495.6|14498.7|14496.7|14499.1|14497.1|14497.6|14495.6|10
1643599450000|2022-01-31 03:24:10|14498.9|14496.9|14505|14503|14505.1|14503.1|14498.9|14496.9|83
1643599460000|2022-01-31 03:24:20|14504.6|14502.6|14500.2|14498.2|14506|14504|14499.2|14497.2|65
1643599470000|2022-01-31 03:24:30|14500.4|14498.4|14499.4|14497.4|14500.4|14498.4|14497.2|14495.2|29
1643599480000|2022-01-31 03:24:40|14499.2|14497.2|14498.9|14496.9|14499.4|14497.4|14498.6|14496.6|8
1643599490000|2022-01-31 03:24:50|14499.2|14497.2|14498.7|14496.7|14499.2|14497.2|14498.5|14496.5|4
1643599500000|2022-01-31 03:25:00|14498.9|14496.9|14499.2|14497.2|14499.2|14497.2|14498|14496|21
1643599510000|2022-01-31 03:25:10|14499.4|14497.4|14499|14497|14499.9|14497.9|14499|14497|5
1643599520000|2022-01-31 03:25:20|14498|14496|14496|14494|14498|14496|14495.5|14493.5|51
1643599530000|2022-01-31 03:25:30|14496.1|14494.1|14495.7|14493.7|14496.2|14494.2|14495.4|14493.4|4
1643599540000|2022-01-31 03:25:40|14495.9|14493.9|14496.9|14494.9|14497.4|14495.4|14495.9|14493.9|17
1643599550000|2022-01-31 03:25:50|14496.7|14494.7|14497.2|14495.2|14497.2|14495.2|14496.2|14494.2|12
1643599560000|2022-01-31 03:26:00|14496.7|14494.7|14495.5|14493.5|14497|14495|14494.9|14492.9|20
1643599570000|2022-01-31 03:26:10|14495.6|14493.6|14498.1|14496.1|14498.4|14496.4|14495.5|14493.5|11
1643599580000|2022-01-31 03:26:20|14498.2|14496.2|14496.9|14494.9|14498.2|14496.2|14496.5|14494.5|13
1643599590000|2022-01-31 03:26:30|14496.7|14494.7|14497.6|14495.6|14497.6|14495.6|14496.4|14494.4|3
1643599600000|2022-01-31 03:26:40|14497.4|14495.4|14497.6|14495.6|14499|14497|14497.4|14495.4|14
1643599610000|2022-01-31 03:26:50|14497.5|14495.5|14497.2|14495.2|14497.5|14495.5|14497.2|14495.2|0
1643599620000|2022-01-31 03:27:00|14497.4|14495.4|14497.5|14495.5|14497.5|14495.5|14497.2|14495.2|1
1643599630000|2022-01-31 03:27:10|14497.4|14495.4|14497.2|14495.2|14497.5|14495.5|14497|14495|7
1643599640000|2022-01-31 03:27:20|14497.1|14495.1|14497.2|14495.2|14497.7|14495.7|14496.4|14494.4|9
1643599650000|2022-01-31 03:27:30|14497.4|14495.4|14496.4|14494.4|14497.4|14495.4|14496.4|14494.4|5
1643599660000|2022-01-31 03:27:40|14496.1|14494.1|14496.2|14494.2|14496.4|14494.4|14496.1|14494.1|5
1643599670000|2022-01-31 03:27:50|14496|14494|14496.2|14494.2|14496.6|14494.6|14496|14494|7
1643599680000|2022-01-31 03:28:00|14496.1|14494.1|14494|14492|14496.1|14494.1|14494|14492|24
1643599690000|2022-01-31 03:28:10|14493.7|14491.7|14492.7|14490.7|14494|14492|14490.7|14488.7|47
1643599700000|2022-01-31 03:28:20|14492.2|14490.2|14492.1|14490.1|14492.5|14490.5|14491.4|14489.4|18
1643599710000|2022-01-31 03:28:30|14492.2|14490.2|14491.4|14489.4|14493.7|14491.7|14491|14489|18
1643599720000|2022-01-31 03:28:40|14491|14489|14490.4|14488.4|14491.2|14489.2|14489.5|14487.5|26
1643599730000|2022-01-31 03:28:50|14490.5|14488.5|14491.2|14489.2|14492|14490|14490.5|14488.5|14
1643599740000|2022-01-31 03:29:00|14490.7|14488.7|14490.4|14488.4|14491.1|14489.1|14489.4|14487.4|34
1643599750000|2022-01-31 03:29:10|14490.1|14488.1|14489.7|14487.7|14491.5|14489.5|14489.7|14487.7|29
1643599760000|2022-01-31 03:29:20|14489.5|14487.5|14489.5|14487.5|14490|14488|14488.7|14486.7|16
1643599770000|2022-01-31 03:29:30|14489.2|14487.2|14489.4|14487.4|14490|14488|14489|14487|5
1643599780000|2022-01-31 03:29:40|14488.9|14486.9|14487.5|14485.5|14488.9|14486.9|14487.2|14485.2|25
1643599790000|2022-01-31 03:29:50|14487.6|14485.6|14486.9|14484.9|14489.2|14487.2|14486.9|14484.9|33
1643599800000|2022-01-31 03:30:00|14487.7|14485.7|14488|14486|14488.1|14486.1|14485.5|14483.5|42
1643599810000|2022-01-31 03:30:10|14487.7|14485.7|14487.9|14485.9|14488.6|14486.6|14487.2|14485.2|20
1643599820000|2022-01-31 03:30:20|14488|14486|14490|14488|14490.2|14488.2|14487.5|14485.5|20
1643599830000|2022-01-31 03:30:30|14490.4|14488.4|14489.9|14487.9|14490.4|14488.4|14489.7|14487.7|7
1643599840000|2022-01-31 03:30:40|14489.4|14487.4|14489.7|14487.7|14490|14488|14489|14487|13
1643599850000|2022-01-31 03:30:50|14489.6|14487.6|14489.5|14487.5|14489.6|14487.6|14489.5|14487.5|0
1643599860000|2022-01-31 03:31:00|14489.1|14487.1|14489|14487|14489.5|14487.5|14488.4|14486.4|19
1643599870000|2022-01-31 03:31:10|14489.1|14487.1|14490.5|14488.5|14491.2|14489.2|14489.1|14487.1|16
1643599880000|2022-01-31 03:31:20|14490.9|14488.9|14493.9|14491.9|14494|14492|14490.7|14488.7|30
1643599890000|2022-01-31 03:31:30|14493.7|14491.7|14492.2|14490.2|14494|14492|14491.5|14489.5|31
1643599900000|2022-01-31 03:31:40|14491.7|14489.7|14491.9|14489.9|14492.9|14490.9|14491.2|14489.2|19
1643599910000|2022-01-31 03:31:50|14491.6|14489.6|14492.9|14490.9|14492.9|14490.9|14491.5|14489.5|1
1643599920000|2022-01-31 03:32:00|14493|14491|14494.2|14492.2|14495.2|14493.2|14493|14491|45
1643599930000|2022-01-31 03:32:10|14494.4|14492.4|14497|14495|14497.2|14495.2|14494.4|14492.4|41
1643599940000|2022-01-31 03:32:20|14496.9|14494.9|14497.2|14495.2|14497.6|14495.6|14495.9|14493.9|45
1643599950000|2022-01-31 03:32:30|14497.4|14495.4|14499.6|14497.6|14499.6|14497.6|14497.4|14495.4|17
1643599960000|2022-01-31 03:32:40|14499.7|14497.7|14501.6|14499.6|14503.7|14501.7|14499.6|14497.6|51
1643599970000|2022-01-31 03:32:50|14501.7|14499.7|14500.1|14498.1|14502|14500|14500|14498|34
1643599980000|2022-01-31 03:33:00|14500.2|14498.2|14502.2|14500.2|14502.2|14500.2|14500.2|14498.2|19
1643599990000|2022-01-31 03:33:10|14502.1|14500.1|14505.2|14503.2|14508.6|14506.6|14502|14500|140
1643600000000|2022-01-31 03:33:20|14505.4|14503.4|14502.9|14500.9|14505.4|14503.4|14502.7|14500.7|27
1643600010000|2022-01-31 03:33:30|14503|14501|14499.9|14497.9|14503.4|14501.4|14499.9|14497.9|11
1643600020000|2022-01-31 03:33:40|14500.5|14498.5|14500.6|14498.6|14501.4|14499.4|14499.7|14497.7|11
1643600030000|2022-01-31 03:33:50|14500.5|14498.5|14498.1|14496.1|14500.5|14498.5|14496.6|14494.6|48
1643600040000|2022-01-31 03:34:00|14497.9|14495.9|14497.4|14495.4|14498.6|14496.6|14497.1|14495.1|16
1643600050000|2022-01-31 03:34:10|14497|14495|14496.7|14494.7|14497.6|14495.6|14495.9|14493.9|20
1643600060000|2022-01-31 03:34:20|14497|14495|14496.9|14494.9|14497.4|14495.4|14496.7|14494.7|3
1643600070000|2022-01-31 03:34:30|14497|14495|14500.1|14498.1|14500.2|14498.2|14497|14495|16
1643600080000|2022-01-31 03:34:40|14500.2|14498.2|14502|14500|14502.4|14500.4|14498|14496|30
1643600090000|2022-01-31 03:34:50|14501.9|14499.9|14501.4|14499.4|14502.1|14500.1|14501.4|14499.4|6
1643600100000|2022-01-31 03:35:00|14500.5|14498.5|14504.2|14502.2|14504.2|14502.2|14500.5|14498.5|34
1643600110000|2022-01-31 03:35:10|14504.1|14502.1|14502|14500|14504.9|14502.9|14501.4|14499.4|19
1643600120000|2022-01-31 03:35:20|14501.9|14499.9|14504.2|14502.2|14504.6|14502.6|14501.9|14499.9|8
1643600130000|2022-01-31 03:35:30|14504.1|14502.1|14506.5|14504.5|14507.7|14505.7|14504.1|14502.1|53
1643600140000|2022-01-31 03:35:40|14506.4|14504.4|14504.5|14502.5|14506.6|14504.6|14504.5|14502.5|31
1643600150000|2022-01-31 03:35:50|14504.1|14502.1|14507.1|14505.1|14507.2|14505.2|14504.1|14502.1|22
1643600160000|2022-01-31 03:36:00|14507.2|14505.2|14504|14502|14507.2|14505.2|14503.4|14501.4|27
1643600170000|2022-01-31 03:36:10|14504.1|14502.1|14504.2|14502.2|14504.2|14502.2|14503.7|14501.7|4
1643600180000|2022-01-31 03:36:20|14504|14502|14505.5|14503.5|14506.1|14504.1|14504|14502|24
1643600190000|2022-01-31 03:36:30|14505.4|14503.4|14505.6|14503.6|14505.6|14503.6|14505.4|14503.4|0
1643600200000|2022-01-31 03:36:40|14506.2|14504.2|14505.6|14503.6|14506.2|14504.2|14505.2|14503.2|3
1643600210000|2022-01-31 03:36:50|14505.2|14503.2|14503|14501|14505.2|14503.2|14502.4|14500.4|36
1643600220000|2022-01-31 03:37:00|14503.1|14501.1|14504.9|14502.9|14504.9|14502.9|14503.1|14501.1|5
1643600230000|2022-01-31 03:37:10|14504.7|14502.7|14504.1|14502.1|14504.7|14502.7|14503.4|14501.4|5
1643600240000|2022-01-31 03:37:20|14504.9|14502.9|14506.2|14504.2|14506.2|14504.2|14504.9|14502.9|14
1643600250000|2022-01-31 03:37:30|14505.9|14503.9|14504|14502|14506.1|14504.1|14504|14502|11
1643600260000|2022-01-31 03:37:40|14504.2|14502.2|14504.2|14502.2|14505.1|14503.1|14504.2|14502.2|6
1643600270000|2022-01-31 03:37:50|14503.5|14501.5|14503.1|14501.1|14503.5|14501.5|14502.9|14500.9|10
1643600280000|2022-01-31 03:38:00|14502.9|14500.9|14503.7|14501.7|14504.4|14502.4|14502.7|14500.7|9
1643600290000|2022-01-31 03:38:10|14503.6|14501.6|14504.2|14502.2|14504.2|14502.2|14502.9|14500.9|10
1643600300000|2022-01-31 03:38:20|14504.9|14502.9|14510.7|14508.7|14511.4|14509.4|14504.7|14502.7|108
1643600310000|2022-01-31 03:38:30|14510.6|14508.6|14511.7|14509.7|14512.2|14510.2|14510.2|14508.2|51
1643600320000|2022-01-31 03:38:40|14511.6|14509.6|14512.6|14510.6|14513.7|14511.7|14511.6|14509.6|35
1643600330000|2022-01-31 03:38:50|14512.2|14510.2|14510.9|14508.9|14512.9|14510.9|14510.6|14508.6|28
1643600340000|2022-01-31 03:39:00|14511|14509|14510|14508|14511.5|14509.5|14508|14506|40
1643600350000|2022-01-31 03:39:10|14509.7|14507.7|14511.7|14509.7|14511.7|14509.7|14509.4|14507.4|18
1643600360000|2022-01-31 03:39:20|14511.4|14509.4|14509.6|14507.6|14512.1|14510.1|14509.5|14507.5|25
1643600370000|2022-01-31 03:39:30|14509.7|14507.7|14508.2|14506.2|14510.5|14508.5|14507.7|14505.7|9
1643600380000|2022-01-31 03:39:40|14508.1|14506.1|14507.4|14505.4|14508.5|14506.5|14504.2|14502.2|169
1643600390000|2022-01-31 03:39:50|14507.2|14505.2|14508|14506|14508.4|14506.4|14506.2|14504.2|25
1643600400000|2022-01-31 03:40:00|14508.1|14506.1|14509.9|14507.9|14509.9|14507.9|14508.1|14506.1|7
1643600410000|2022-01-31 03:40:10|14509.1|14507.1|14510.6|14508.6|14510.6|14508.6|14507.4|14505.4|23
1643600420000|2022-01-31 03:40:20|14510.7|14508.7|14509|14507|14511.2|14509.2|14508.9|14506.9|13
1643600430000|2022-01-31 03:40:30|14509.1|14507.1|14506.4|14504.4|14509.9|14507.9|14505.1|14503.1|94
1643600440000|2022-01-31 03:40:40|14506.1|14504.1|14506.1|14504.1|14506.6|14504.6|14504.6|14502.6|18
1643600450000|2022-01-31 03:40:50|14506|14504|14506.1|14504.1|14507.2|14505.2|14505.7|14503.7|6
1643600460000|2022-01-31 03:41:00|14506.2|14504.2|14509.7|14507.7|14510.2|14508.2|14506.2|14504.2|15
1643600470000|2022-01-31 03:41:10|14508.7|14506.7|14511.1|14509.1|14512.2|14510.2|14508.7|14506.7|27
1643600480000|2022-01-31 03:41:20|14511.2|14509.2|14512.6|14510.6|14513|14511|14510.9|14508.9|23
1643600490000|2022-01-31 03:41:30|14512.5|14510.5|14510.7|14508.7|14512.7|14510.7|14509.9|14507.9|29
1643600500000|2022-01-31 03:41:40|14511.1|14509.1|14510.5|14508.5|14511.5|14509.5|14510.1|14508.1|5
1643600510000|2022-01-31 03:41:50|14510.6|14508.6|14510.1|14508.1|14510.7|14508.7|14509.9|14507.9|5
1643600520000|2022-01-31 03:42:00|14510|14508|14509.6|14507.6|14510|14508|14508.4|14506.4|11
1643600530000|2022-01-31 03:42:10|14509.7|14507.7|14510.5|14508.5|14510.6|14508.6|14508.7|14506.7|9
1643600540000|2022-01-31 03:42:20|14510.9|14508.9|14510.5|14508.5|14510.9|14508.9|14509.9|14507.9|5
1643600550000|2022-01-31 03:42:30|14510.6|14508.6|14511.7|14509.7|14512.1|14510.1|14510.5|14508.5|11
1643600560000|2022-01-31 03:42:40|14511.5|14509.5|14512.1|14510.1|14512.1|14510.1|14509.4|14507.4|19
1643600570000|2022-01-31 03:42:50|14512|14510|14511|14509|14512|14510|14510.7|14508.7|13
1643600580000|2022-01-31 03:43:00|14511.2|14509.2|14512.7|14510.7|14513|14511|14511|14509|21
1643600590000|2022-01-31 03:43:10|14512.6|14510.6|14511.7|14509.7|14512.9|14510.9|14511.6|14509.6|7
1643600600000|2022-01-31 03:43:20|14511.9|14509.9|14511.1|14509.1|14512.1|14510.1|14511.1|14509.1|4
1643600610000|2022-01-31 03:43:30|14511.2|14509.2|14512|14510|14512|14510|14511.2|14509.2|5
1643600620000|2022-01-31 03:43:40|14511.9|14509.9|14511.1|14509.1|14512.4|14510.4|14510.9|14508.9|11
1643600630000|2022-01-31 03:43:50|14511.2|14509.2|14514|14512|14514|14512|14511.1|14509.1|116
1643600640000|2022-01-31 03:44:00|14514.7|14512.7|14512.9|14510.9|14515.6|14513.6|14512.5|14510.5|52
1643600650000|2022-01-31 03:44:10|14513|14511|14511.1|14509.1|14513.5|14511.5|14511.1|14509.1|7
1643600660000|2022-01-31 03:44:20|14510.6|14508.6|14511.2|14509.2|14511.4|14509.4|14510.2|14508.2|12
1643600670000|2022-01-31 03:44:30|14510.9|14508.9|14510.1|14508.1|14511|14509|14510.1|14508.1|8
1643600680000|2022-01-31 03:44:40|14510.2|14508.2|14510.9|14508.9|14510.9|14508.9|14510.1|14508.1|9
1643600690000|2022-01-31 03:44:50|14510.7|14508.7|14509.1|14507.1|14510.9|14508.9|14508.9|14506.9|10
1643600700000|2022-01-31 03:45:00|14508.7|14506.7|14509.5|14507.5|14510.7|14508.7|14508.2|14506.2|22
1643600710000|2022-01-31 03:45:10|14509.4|14507.4|14507.1|14505.1|14509.9|14507.9|14504.6|14502.6|88
1643600720000|2022-01-31 03:45:20|14506|14504|14507.6|14505.6|14507.6|14505.6|14506|14504|20
1643600730000|2022-01-31 03:45:30|14508.4|14506.4|14510.1|14508.1|14510.1|14508.1|14507|14505|26
1643600740000|2022-01-31 03:45:40|14511|14509|14509.9|14507.9|14511.2|14509.2|14509.2|14507.2|23
1643600750000|2022-01-31 03:45:50|14509.7|14507.7|14511.4|14509.4|14511.6|14509.6|14509.7|14507.7|5
1643600760000|2022-01-31 03:46:00|14511.6|14509.6|14510|14508|14513.7|14511.7|14510|14508|49
1643600770000|2022-01-31 03:46:10|14510.2|14508.2|14510.9|14508.9|14512|14510|14510.2|14508.2|3
1643600780000|2022-01-31 03:46:20|14510.7|14508.7|14511.7|14509.7|14512|14510|14510.7|14508.7|1
1643600790000|2022-01-31 03:46:30|14511.6|14509.6|14512.4|14510.4|14512.5|14510.5|14509.2|14507.2|38
1643600800000|2022-01-31 03:46:40|14512.5|14510.5|14511.9|14509.9|14513|14511|14511.9|14509.9|10
1643600810000|2022-01-31 03:46:50|14513|14511|14511.2|14509.2|14513.9|14511.9|14511.2|14509.2|22
1643600820000|2022-01-31 03:47:00|14511.9|14509.9|14511.4|14509.4|14513.1|14511.1|14510.9|14508.9|25
1643600830000|2022-01-31 03:47:10|14510.9|14508.9|14511.9|14509.9|14512.6|14510.6|14510.9|14508.9|20
1643600840000|2022-01-31 03:47:20|14512|14510|14511.7|14509.7|14512|14510|14511.4|14509.4|4
1643600850000|2022-01-31 03:47:30|14511.5|14509.5|14512|14510|14512|14510|14511.5|14509.5|2
1643600860000|2022-01-31 03:47:40|14511.9|14509.9|14511.9|14509.9|14512|14510|14511.9|14509.9|2
1643600870000|2022-01-31 03:47:50|14512|14510|14510.5|14508.5|14512.1|14510.1|14510.5|14508.5|14
1643600880000|2022-01-31 03:48:00|14510.7|14508.7|14508.7|14506.7|14510.7|14508.7|14508.5|14506.5|28
1643600890000|2022-01-31 03:48:10|14508.6|14506.6|14509.4|14507.4|14510.2|14508.2|14507.6|14505.6|20
1643600900000|2022-01-31 03:48:20|14509.2|14507.2|14507.9|14505.9|14509.4|14507.4|14507.9|14505.9|7
1643600910000|2022-01-31 03:48:30|14506.6|14504.6|14507.2|14505.2|14507.4|14505.4|14506|14504|90
1643600920000|2022-01-31 03:48:40|14507.9|14505.9|14509|14507|14509|14507|14507|14505|10
1643600930000|2022-01-31 03:48:50|14508.6|14506.6|14508.1|14506.1|14509.1|14507.1|14507.7|14505.7|13
1643600940000|2022-01-31 03:49:00|14508.6|14506.6|14509.2|14507.2|14509.2|14507.2|14508.4|14506.4|15
1643600950000|2022-01-31 03:49:10|14509.7|14507.7|14510.7|14508.7|14510.7|14508.7|14509.7|14507.7|9
1643600960000|2022-01-31 03:49:20|14510.6|14508.6|14510.2|14508.2|14510.7|14508.7|14509.7|14507.7|8
1643600970000|2022-01-31 03:49:30|14510.1|14508.1|14509.2|14507.2|14510.1|14508.1|14509|14507|8
1643600980000|2022-01-31 03:49:40|14509.1|14507.1|14506.9|14504.9|14509.1|14507.1|14506.6|14504.6|5
1643600990000|2022-01-31 03:49:50|14507.6|14505.6|14508.7|14506.7|14508.9|14506.9|14507.5|14505.5|9
1643601000000|2022-01-31 03:50:00|14508.6|14506.6|14507.1|14505.1|14508.6|14506.6|14506.9|14504.9|30
1643601010000|2022-01-31 03:50:10|14506.9|14504.9|14508.1|14506.1|14508.9|14506.9|14506.9|14504.9|11
1643601020000|2022-01-31 03:50:20|14508.4|14506.4|14509.2|14507.2|14509.9|14507.9|14508.4|14506.4|3
1643601030000|2022-01-31 03:50:30|14508.4|14506.4|14507.1|14505.1|14508.7|14506.7|14506.9|14504.9|12
1643601040000|2022-01-31 03:50:40|14507|14505|14506.7|14504.7|14507|14505|14506.2|14504.2|8
1643601050000|2022-01-31 03:50:50|14507|14505|14506|14504|14507.1|14505.1|14505.6|14503.6|16
1643601060000|2022-01-31 03:51:00|14505.9|14503.9|14506.2|14504.2|14506.7|14504.7|14505.1|14503.1|32
1643601070000|2022-01-31 03:51:10|14506.1|14504.1|14506|14504|14506.9|14504.9|14505.7|14503.7|5
1643601080000|2022-01-31 03:51:20|14506.1|14504.1|14506.7|14504.7|14506.7|14504.7|14506.1|14504.1|3
1643601090000|2022-01-31 03:51:30|14506.6|14504.6|14506.2|14504.2|14506.7|14504.7|14506.2|14504.2|3
1643601100000|2022-01-31 03:51:40|14505.9|14503.9|14505.9|14503.9|14506.1|14504.1|14505.6|14503.6|8
1643601110000|2022-01-31 03:51:50|14506.2|14504.2|14507|14505|14507.4|14505.4|14505.6|14503.6|18
1643601120000|2022-01-31 03:52:00|14506.7|14504.7|14505.5|14503.5|14507.2|14505.2|14505.4|14503.4|5
1643601130000|2022-01-31 03:52:10|14505.1|14503.1|14506.7|14504.7|14506.7|14504.7|14505.1|14503.1|8
1643601140000|2022-01-31 03:52:20|14505.2|14503.2|14505.2|14503.2|14505.2|14503.2|14505.2|14503.2|11
1643601150000|2022-01-31 03:52:30|14505.1|14503.1|14505.4|14503.4|14505.6|14503.6|14504.7|14502.7|25
1643601160000|2022-01-31 03:52:40|14505.2|14503.2|14505|14503|14506.9|14504.9|14504.4|14502.4|41
1643601170000|2022-01-31 03:52:50|14504.9|14502.9|14505.1|14503.1|14505.4|14503.4|14504.6|14502.6|3
1643601180000|2022-01-31 03:53:00|14505.2|14503.2|14503.4|14501.4|14505.4|14503.4|14503.4|14501.4|10
1643601190000|2022-01-31 03:53:10|14503.5|14501.5|14504.5|14502.5|14505|14503|14502.7|14500.7|16
1643601200000|2022-01-31 03:53:20|14504.4|14502.4|14504.6|14502.6|14504.6|14502.6|14504.1|14502.1|4
1643601210000|2022-01-31 03:53:30|14505.1|14503.1|14505.7|14503.7|14506|14504|14505|14503|6
1643601220000|2022-01-31 03:53:40|14505.6|14503.6|14504.4|14502.4|14506.1|14504.1|14504.4|14502.4|14
1643601230000|2022-01-31 03:53:50|14504.6|14502.6|14504.9|14502.9|14504.9|14502.9|14504.5|14502.5|0
1643601240000|2022-01-31 03:54:00|14504.2|14502.2|14504.7|14502.7|14505|14503|14504.1|14502.1|3
1643601250000|2022-01-31 03:54:10|14504.2|14502.2|14505.6|14503.6|14505.9|14503.9|14504.1|14502.1|20
1643601260000|2022-01-31 03:54:20|14505.7|14503.7|14506.2|14504.2|14506.6|14504.6|14505.7|14503.7|3
1643601270000|2022-01-31 03:54:30|14506.4|14504.4|14506.6|14504.6|14507.5|14505.5|14506.4|14504.4|21
1643601280000|2022-01-31 03:54:40|14506.7|14504.7|14506.7|14504.7|14507.1|14505.1|14506.7|14504.7|3
1643601290000|2022-01-31 03:54:50|14507.1|14505.1|14505.9|14503.9|14507.1|14505.1|14505.7|14503.7|12
1643601300000|2022-01-31 03:55:00|14506|14504|14506|14504|14506.2|14504.2|14505.9|14503.9|3
1643601310000|2022-01-31 03:55:10|14506.1|14504.1|14506|14504|14506.1|14504.1|14506|14504|2
1643601320000|2022-01-31 03:55:20|14505.9|14503.9|14506.1|14504.1|14506.1|14504.1|14505.9|14503.9|2
1643601330000|2022-01-31 03:55:30|14505.9|14503.9|14506.2|14504.2|14506.2|14504.2|14505.5|14503.5|5
1643601340000|2022-01-31 03:55:40|14506.5|14504.5|14507.7|14505.7|14507.7|14505.7|14506.4|14504.4|10
1643601350000|2022-01-31 03:55:50|14507.9|14505.9|14509.5|14507.5|14509.5|14507.5|14507.9|14505.9|14
1643601360000|2022-01-31 03:56:00|14509.1|14507.1|14508.5|14506.5|14510.1|14508.1|14508.5|14506.5|34
1643601370000|2022-01-31 03:56:10|14508.6|14506.6|14510|14508|14510|14508|14508.6|14506.6|7
1643601380000|2022-01-31 03:56:20|14509.9|14507.9|14510.5|14508.5|14510.5|14508.5|14509.6|14507.6|8
1643601390000|2022-01-31 03:56:30|14510.6|14508.6|14510.5|14508.5|14510.6|14508.6|14510.4|14508.4|2
1643601400000|2022-01-31 03:56:40|14510.2|14508.2|14510.7|14508.7|14510.7|14508.7|14510.1|14508.1|9
1643601410000|2022-01-31 03:56:50|14510.4|14508.4|14512.1|14510.1|14513.1|14511.1|14510.4|14508.4|93
1643601420000|2022-01-31 03:57:00|14512.2|14510.2|14512.1|14510.1|14512.5|14510.5|14511.9|14509.9|14
1643601430000|2022-01-31 03:57:10|14512|14510|14512.9|14510.9|14513|14511|14511.4|14509.4|22
1643601440000|2022-01-31 03:57:20|14512.5|14510.5|14512.6|14510.6|14512.7|14510.7|14512.1|14510.1|11
1643601450000|2022-01-31 03:57:30|14512.9|14510.9|14513.4|14511.4|14513.5|14511.5|14512.9|14510.9|12
1643601460000|2022-01-31 03:57:40|14513.5|14511.5|14514.1|14512.1|14514.4|14512.4|14512.9|14510.9|13
1643601470000|2022-01-31 03:57:50|14514.2|14512.2|14515|14513|14515.4|14513.4|14513.7|14511.7|24
1643601480000|2022-01-31 03:58:00|14515.2|14513.2|14514.6|14512.6|14516.4|14514.4|14514.6|14512.6|59
1643601490000|2022-01-31 03:58:10|14514.7|14512.7|14515.2|14513.2|14515.5|14513.5|14514.6|14512.6|22
1643601500000|2022-01-31 03:58:20|14515.1|14513.1|14517|14515|14517|14515|14514|14512|95
1643601510000|2022-01-31 03:58:30|14516.7|14514.7|14513.7|14511.7|14516.7|14514.7|14513.5|14511.5|25
1643601520000|2022-01-31 03:58:40|14513.6|14511.6|14512.5|14510.5|14513.6|14511.6|14512.1|14510.1|22
1643601530000|2022-01-31 03:58:50|14512.4|14510.4|14512|14510|14512.4|14510.4|14511.7|14509.7|11
1643601540000|2022-01-31 03:59:00|14511.9|14509.9|14510.7|14508.7|14511.9|14509.9|14510.5|14508.5|8
1643601550000|2022-01-31 03:59:10|14510.9|14508.9|14512.2|14510.2|14512.5|14510.5|14510.2|14508.2|19
1643601560000|2022-01-31 03:59:20|14513.4|14511.4|14511.9|14509.9|14513.6|14511.6|14511.9|14509.9|10
1643601570000|2022-01-31 03:59:30|14512.1|14510.1|14510.6|14508.6|14512.1|14510.1|14510|14508|18
1643601580000|2022-01-31 03:59:40|14511.4|14509.4|14511.4|14509.4|14512.7|14510.7|14510.7|14508.7|27
1643601590000|2022-01-31 03:59:50|14511.2|14509.2|14510.9|14508.9|14512|14510|14510|14508|32
1643601600000|2022-01-31 04:00:00|14510.7|14508.7|14507.9|14505.9|14511.4|14509.4|14507.6|14505.6|29
1643601610000|2022-01-31 04:00:10|14507.7|14505.7|14507.9|14505.9|14508.4|14506.4|14507.6|14505.6|7
1643601620000|2022-01-31 04:00:20|14507.6|14505.6|14507.4|14505.4|14507.6|14505.6|14506.4|14504.4|22
1643601630000|2022-01-31 04:00:30|14507.5|14505.5|14507.6|14505.6|14507.6|14505.6|14507.1|14505.1|13
1643601640000|2022-01-31 04:00:40|14507.4|14505.4|14508.6|14506.6|14508.6|14506.6|14507.2|14505.2|4
1643601650000|2022-01-31 04:00:50|14508.1|14506.1|14509|14507|14509.5|14507.5|14508.1|14506.1|8
1643601660000|2022-01-31 04:01:00|14509.1|14507.1|14509.1|14507.1|14509.5|14507.5|14509|14507|8
1643601670000|2022-01-31 04:01:10|14507.6|14505.6|14509.2|14507.2|14509.4|14507.4|14507.6|14505.6|15
1643601680000|2022-01-31 04:01:20|14509.1|14507.1|14509|14507|14509.4|14507.4|14507.7|14505.7|14
1643601690000|2022-01-31 04:01:30|14508.9|14506.9|14507.7|14505.7|14508.9|14506.9|14507|14505|27
1643601700000|2022-01-31 04:01:40|14507.6|14505.6|14507.1|14505.1|14507.6|14505.6|14507|14505|0
1643601710000|2022-01-31 04:01:50|14507|14505|14506.9|14504.9|14507.4|14505.4|14506.2|14504.2|12
1643601720000|2022-01-31 04:02:00|14507|14505|14507.5|14505.5|14507.6|14505.6|14506.2|14504.2|8
1643601730000|2022-01-31 04:02:10|14507.9|14505.9|14507|14505|14508|14506|14507|14505|2
1643601740000|2022-01-31 04:02:20|14506.9|14504.9|14506.7|14504.7|14506.9|14504.9|14505.9|14503.9|8
1643601750000|2022-01-31 04:02:30|14506.9|14504.9|14507.4|14505.4|14507.9|14505.9|14506.9|14504.9|4
1643601760000|2022-01-31 04:02:40|14507.2|14505.2|14507|14505|14507.2|14505.2|14506.7|14504.7|9
1643601770000|2022-01-31 04:02:50|14506.9|14504.9|14507|14505|14507|14505|14505.6|14503.6|13
1643601780000|2022-01-31 04:03:00|14507.1|14505.1|14506.2|14504.2|14507.2|14505.2|14506.1|14504.1|10
1643601790000|2022-01-31 04:03:10|14506.4|14504.4|14506|14504|14506.5|14504.5|14505.9|14503.9|9
1643601800000|2022-01-31 04:03:20|14505.7|14503.7|14506.9|14504.9|14506.9|14504.9|14505.5|14503.5|11
1643601810000|2022-01-31 04:03:30|14506.4|14504.4|14506.1|14504.1|14506.5|14504.5|14506|14504|4
1643601820000|2022-01-31 04:03:40|14506|14504|14505.5|14503.5|14506.1|14504.1|14504.6|14502.6|25
1643601830000|2022-01-31 04:03:50|14505.6|14503.6|14507.4|14505.4|14508.1|14506.1|14505.6|14503.6|16
1643601840000|2022-01-31 04:04:00|14508.2|14506.2|14508|14506|14508.4|14506.4|14507.2|14505.2|21
1643601850000|2022-01-31 04:04:10|14507.9|14505.9|14508.1|14506.1|14508.4|14506.4|14507.9|14505.9|2
1643601860000|2022-01-31 04:04:20|14508.4|14506.4|14507.5|14505.5|14508.4|14506.4|14506.9|14504.9|8
1643601870000|2022-01-31 04:04:30|14507.4|14505.4|14506.2|14504.2|14507.4|14505.4|14506.2|14504.2|8
1643601880000|2022-01-31 04:04:40|14506.1|14504.1|14507|14505|14507|14505|14506.1|14504.1|4
1643601890000|2022-01-31 04:04:50|14506.9|14504.9|14505.4|14503.4|14506.9|14504.9|14505.2|14503.2|9
1643601900000|2022-01-31 04:05:00|14505.6|14503.6|14506|14504|14506|14504|14505.4|14503.4|7
1643601910000|2022-01-31 04:05:10|14505|14503|14504.7|14502.7|14505.4|14503.4|14504.5|14502.5|9
1643601920000|2022-01-31 04:05:20|14504.6|14502.6|14504.6|14502.6|14505.1|14503.1|14504.1|14502.1|9
1643601930000|2022-01-31 04:05:30|14504.2|14502.2|14505|14503|14505.4|14503.4|14504.2|14502.2|22
1643601940000|2022-01-31 04:05:40|14504.9|14502.9|14505.4|14503.4|14505.7|14503.7|14504.7|14502.7|17
1643601950000|2022-01-31 04:05:50|14504.7|14502.7|14506.1|14504.1|14506.1|14504.1|14504.7|14502.7|16
1643601960000|2022-01-31 04:06:00|14506|14504|14505.1|14503.1|14506|14504|14504.9|14502.9|4
1643601970000|2022-01-31 04:06:10|14505.5|14503.5|14505.2|14503.2|14505.6|14503.6|14505.2|14503.2|7
1643601980000|2022-01-31 04:06:20|14505.1|14503.1|14505|14503|14505.1|14503.1|14505|14503|0
1643601990000|2022-01-31 04:06:30|14505.1|14503.1|14505.5|14503.5|14505.5|14503.5|14505.1|14503.1|5
1643602000000|2022-01-31 04:06:40|14505.4|14503.4|14505.4|14503.4|14505.4|14503.4|14505.4|14503.4|0
1643602010000|2022-01-31 04:06:50|14505.2|14503.2|14505.1|14503.1|14505.2|14503.2|14504.6|14502.6|3
1643602020000|2022-01-31 04:07:00|14505.2|14503.2|14505.6|14503.6|14505.7|14503.7|14505.2|14503.2|8
1643602030000|2022-01-31 04:07:10|14505.7|14503.7|14505.9|14503.9|14506.1|14504.1|14505.6|14503.6|1
1643602040000|2022-01-31 04:07:20|14506|14504|14505.7|14503.7|14506|14504|14505.7|14503.7|1
1643602050000|2022-01-31 04:07:30|14505.4|14503.4|14505.2|14503.2|14505.4|14503.4|14505.2|14503.2|2
1643602060000|2022-01-31 04:07:40|14504.6|14502.6|14506.5|14504.5|14506.6|14504.6|14504.5|14502.5|13
1643602070000|2022-01-31 04:07:50|14506.6|14504.6|14507.2|14505.2|14507.5|14505.5|14506.6|14504.6|7
1643602080000|2022-01-31 04:08:00|14507.1|14505.1|14505.7|14503.7|14507.1|14505.1|14505.6|14503.6|3
1643602090000|2022-01-31 04:08:10|14505.6|14503.6|14506.4|14504.4|14506.9|14504.9|14505.6|14503.6|7
1643602100000|2022-01-31 04:08:20|14506.2|14504.2|14506.7|14504.7|14507|14505|14506.2|14504.2|8
1643602110000|2022-01-31 04:08:30|14507.1|14505.1|14507.2|14505.2|14507.4|14505.4|14506.9|14504.9|2
1643602120000|2022-01-31 04:08:40|14507.1|14505.1|14507.4|14505.4|14507.4|14505.4|14506.9|14504.9|4
1643602130000|2022-01-31 04:08:50|14507.1|14505.1|14507.7|14505.7|14507.9|14505.9|14507.1|14505.1|5
1643602140000|2022-01-31 04:09:00|14508.2|14506.2|14508.2|14506.2|14509.4|14507.4|14508.2|14506.2|18
1643602150000|2022-01-31 04:09:10|14508.5|14506.5|14507.6|14505.6|14508.9|14506.9|14507.2|14505.2|14
1643602160000|2022-01-31 04:09:20|14507.5|14505.5|14505.1|14503.1|14507.5|14505.5|14505.1|14503.1|29
1643602170000|2022-01-31 04:09:30|14505|14503|14505.4|14503.4|14505.4|14503.4|14504.7|14502.7|5
1643602180000|2022-01-31 04:09:40|14506.5|14504.5|14505.9|14503.9|14506.5|14504.5|14505.7|14503.7|11
1643602190000|2022-01-31 04:09:50|14506.1|14504.1|14506.6|14504.6|14506.7|14504.7|14505.7|14503.7|8
1643602200000|2022-01-31 04:10:00|14506.5|14504.5|14507|14505|14507|14505|14505.2|14503.2|4
1643602210000|2022-01-31 04:10:10|14506.9|14504.9|14507.4|14505.4|14507.5|14505.5|14506.9|14504.9|7
1643602220000|2022-01-31 04:10:20|14507.2|14505.2|14508.2|14506.2|14508.2|14506.2|14507|14505|16
1643602230000|2022-01-31 04:10:30|14508.4|14506.4|14508.1|14506.1|14510.7|14508.7|14508.1|14506.1|34
1643602240000|2022-01-31 04:10:40|14508.2|14506.2|14507.2|14505.2|14508.2|14506.2|14507.2|14505.2|26
1643602250000|2022-01-31 04:10:50|14507.1|14505.1|14509.5|14507.5|14509.9|14507.9|14507.1|14505.1|15
1643602260000|2022-01-31 04:11:00|14509.4|14507.4|14509.4|14507.4|14509.9|14507.9|14509.1|14507.1|5
1643602270000|2022-01-31 04:11:10|14509|14507|14510.2|14508.2|14511.2|14509.2|14509|14507|36
1643602280000|2022-01-31 04:11:20|14510.1|14508.1|14509.5|14507.5|14510.2|14508.2|14509.4|14507.4|1
1643602290000|2022-01-31 04:11:30|14509.2|14507.2|14509.1|14507.1|14509.2|14507.2|14509|14507|14
1643602300000|2022-01-31 04:11:40|14509.2|14507.2|14509.6|14507.6|14509.6|14507.6|14508.5|14506.5|12
1643602310000|2022-01-31 04:11:50|14510.4|14508.4|14511|14509|14511.1|14509.1|14510.4|14508.4|3
1643602320000|2022-01-31 04:12:00|14510.9|14508.9|14510.2|14508.2|14511|14509|14510.2|14508.2|3
1643602330000|2022-01-31 04:12:10|14509.9|14507.9|14509|14507|14509.9|14507.9|14508.6|14506.6|13
1643602340000|2022-01-31 04:12:20|14509.1|14507.1|14510.4|14508.4|14510.6|14508.6|14509|14507|7
1643602350000|2022-01-31 04:12:30|14510.6|14508.6|14508.2|14506.2|14511|14509|14508.2|14506.2|13
1643602360000|2022-01-31 04:12:40|14508.9|14506.9|14508.9|14506.9|14509.7|14507.7|14508.5|14506.5|18
1643602370000|2022-01-31 04:12:50|14508.7|14506.7|14509.6|14507.6|14510|14508|14508.2|14506.2|22
1643602380000|2022-01-31 04:13:00|14509|14507|14509.4|14507.4|14509.4|14507.4|14508.7|14506.7|8
1643602390000|2022-01-31 04:13:10|14509.6|14507.6|14508.6|14506.6|14509.9|14507.9|14508.6|14506.6|2
1643602400000|2022-01-31 04:13:20|14508.1|14506.1|14509|14507|14509|14507|14508.1|14506.1|11
1643602410000|2022-01-31 04:13:30|14509.1|14507.1|14509.4|14507.4|14509.5|14507.5|14509.1|14507.1|1
1643602420000|2022-01-31 04:13:40|14509.1|14507.1|14510.2|14508.2|14510.2|14508.2|14509.1|14507.1|7
1643602430000|2022-01-31 04:13:50|14509.5|14507.5|14509.1|14507.1|14509.5|14507.5|14507.4|14505.4|22
1643602440000|2022-01-31 04:14:00|14509.2|14507.2|14509.6|14507.6|14509.9|14507.9|14508.9|14506.9|4
1643602450000|2022-01-31 04:14:10|14509.5|14507.5|14509.9|14507.9|14510.1|14508.1|14509.5|14507.5|13
1643602460000|2022-01-31 04:14:20|14509.7|14507.7|14510|14508|14510|14508|14509.4|14507.4|3
1643602470000|2022-01-31 04:14:30|14509.5|14507.5|14510|14508|14510.4|14508.4|14509.5|14507.5|3
1643602480000|2022-01-31 04:14:40|14509.9|14507.9|14509.5|14507.5|14510|14508|14509.4|14507.4|0
1643602490000|2022-01-31 04:14:50|14509.6|14507.6|14510.5|14508.5|14511|14509|14509.6|14507.6|14
1643602500000|2022-01-31 04:15:00|14509.9|14507.9|14510.1|14508.1|14510.5|14508.5|14509.9|14507.9|10
1643602510000|2022-01-31 04:15:10|14509.7|14507.7|14510.7|14508.7|14512.5|14510.5|14509.7|14507.7|56
1643602520000|2022-01-31 04:15:20|14510.5|14508.5|14512.7|14510.7|14512.7|14510.7|14510.5|14508.5|22
1643602530000|2022-01-31 04:15:30|14512.5|14510.5|14515.9|14513.9|14516.9|14514.9|14512.5|14510.5|49
1643602540000|2022-01-31 04:15:40|14515.7|14513.7|14514.7|14512.7|14515.7|14513.7|14514.1|14512.1|14
1643602550000|2022-01-31 04:15:50|14514.5|14512.5|14512.9|14510.9|14515.6|14513.6|14512.9|14510.9|23
1643602560000|2022-01-31 04:16:00|14513|14511|14513.2|14511.2|14513.5|14511.5|14512.2|14510.2|9
1643602570000|2022-01-31 04:16:10|14513.4|14511.4|14513.5|14511.5|14514|14512|14513.4|14511.4|5
1643602580000|2022-01-31 04:16:20|14513.4|14511.4|14512.7|14510.7|14513.5|14511.5|14512.7|14510.7|4
1643602590000|2022-01-31 04:16:30|14512.6|14510.6|14514.5|14512.5|14514.5|14512.5|14512.6|14510.6|18
1643602600000|2022-01-31 04:16:40|14514.6|14512.6|14515.4|14513.4|14515.6|14513.6|14513.9|14511.9|17
1643602610000|2022-01-31 04:16:50|14515.5|14513.5|14514.5|14512.5|14515.5|14513.5|14514.4|14512.4|13
1643602620000|2022-01-31 04:17:00|14514.4|14512.4|14513.5|14511.5|14514.4|14512.4|14513.4|14511.4|5
1643602630000|2022-01-31 04:17:10|14513.4|14511.4|14513.6|14511.6|14514.2|14512.2|14513.2|14511.2|6
1643602640000|2022-01-31 04:17:20|14513.5|14511.5|14513.6|14511.6|14513.6|14511.6|14513.1|14511.1|5
1643602650000|2022-01-31 04:17:30|14513.1|14511.1|14514.7|14512.7|14514.7|14512.7|14513.1|14511.1|4
1643602660000|2022-01-31 04:17:40|14514.6|14512.6|14514.4|14512.4|14514.7|14512.7|14513.9|14511.9|3
1643602670000|2022-01-31 04:17:50|14514.2|14512.2|14513.9|14511.9|14514.4|14512.4|14513.6|14511.6|4
1643602680000|2022-01-31 04:18:00|14513.7|14511.7|14513.2|14511.2|14513.9|14511.9|14513.2|14511.2|7
1643602690000|2022-01-31 04:18:10|14513.5|14511.5|14514.4|14512.4|14514.4|14512.4|14513.4|14511.4|2
1643602700000|2022-01-31 04:18:20|14514.9|14512.9|14514.5|14512.5|14514.9|14512.9|14514|14512|11
1643602710000|2022-01-31 04:18:30|14514.6|14512.6|14514.5|14512.5|14514.6|14512.6|14513.9|14511.9|6
1643602720000|2022-01-31 04:18:40|14514.7|14512.7|14514.7|14512.7|14514.7|14512.7|14514.6|14512.6|3
1643602730000|2022-01-31 04:18:50|14514.6|14512.6|14515.7|14513.7|14515.9|14513.9|14514.6|14512.6|16
1643602740000|2022-01-31 04:19:00|14515.5|14513.5|14514.6|14512.6|14516.2|14514.2|14514.6|14512.6|20
1643602750000|2022-01-31 04:19:10|14514.2|14512.2|14514.5|14512.5|14514.6|14512.6|14514.2|14512.2|5
1643602760000|2022-01-31 04:19:20|14514.6|14512.6|14515.2|14513.2|14515.2|14513.2|14514.4|14512.4|2
1643602770000|2022-01-31 04:19:30|14515.4|14513.4|14514.7|14512.7|14515.7|14513.7|14514.7|14512.7|3
1643602780000|2022-01-31 04:19:40|14514.6|14512.6|14515.6|14513.6|14515.6|14513.6|14514.6|14512.6|2
1643602790000|2022-01-31 04:19:50|14515.7|14513.7|14516.1|14514.1|14516.1|14514.1|14515.7|14513.7|4
1643602800000|2022-01-31 04:20:00|14515.6|14513.6|14515.4|14513.4|14516|14514|14515.1|14513.1|10
1643602810000|2022-01-31 04:20:10|14515.5|14513.5|14515.2|14513.2|14515.6|14513.6|14515.1|14513.1|4
1643602820000|2022-01-31 04:20:20|14515.1|14513.1|14512.2|14510.2|14515.1|14513.1|14512.2|14510.2|16
1643602830000|2022-01-31 04:20:30|14512.6|14510.6|14512.7|14510.7|14513.1|14511.1|14512.2|14510.2|21
1643602840000|2022-01-31 04:20:40|14512.6|14510.6|14512.6|14510.6|14512.6|14510.6|14512.4|14510.4|5
1643602850000|2022-01-31 04:20:50|14512.2|14510.2|14513.4|14511.4|14513.4|14511.4|14512.2|14510.2|8
1643602860000|2022-01-31 04:21:00|14512.6|14510.6|14514.1|14512.1|14514.1|14512.1|14512.6|14510.6|11
1643602870000|2022-01-31 04:21:10|14513.7|14511.7|14514.2|14512.2|14514.2|14512.2|14513.7|14511.7|3
1643602880000|2022-01-31 04:21:20|14514.1|14512.1|14514.1|14512.1|14514.1|14512.1|14513.9|14511.9|2
1643602890000|2022-01-31 04:21:30|14514.5|14512.5|14514.2|14512.2|14514.6|14512.6|14514.2|14512.2|6
1643602900000|2022-01-31 04:21:40|14514.4|14512.4|14513.7|14511.7|14514.6|14512.6|14513.6|14511.6|6
1643602910000|2022-01-31 04:21:50|14513.6|14511.6|14513|14511|14513.9|14511.9|14513|14511|7
1643602920000|2022-01-31 04:22:00|14513.1|14511.1|14510.7|14508.7|14513.1|14511.1|14510.7|14508.7|32
1643602930000|2022-01-31 04:22:10|14511|14509|14511|14509|14511.2|14509.2|14510.6|14508.6|8
1643602940000|2022-01-31 04:22:20|14510.9|14508.9|14511.2|14509.2|14511.4|14509.4|14510.5|14508.5|9
1643602950000|2022-01-31 04:22:30|14511.5|14509.5|14512.1|14510.1|14512.5|14510.5|14511.5|14509.5|7
1643602960000|2022-01-31 04:22:40|14512.2|14510.2|14511.7|14509.7|14512.2|14510.2|14511.7|14509.7|0
1643602970000|2022-01-31 04:22:50|14511.9|14509.9|14511.7|14509.7|14512.1|14510.1|14511.6|14509.6|0
1643602980000|2022-01-31 04:23:00|14511.9|14509.9|14510.5|14508.5|14512.1|14510.1|14510.2|14508.2|11
1643602990000|2022-01-31 04:23:10|14510.4|14508.4|14511.4|14509.4|14511.4|14509.4|14510.4|14508.4|4
1643603000000|2022-01-31 04:23:20|14511.2|14509.2|14511.6|14509.6|14511.7|14509.7|14511|14509|8
1643603010000|2022-01-31 04:23:30|14511.5|14509.5|14511.6|14509.6|14511.6|14509.6|14511.1|14509.1|1
1643603020000|2022-01-31 04:23:40|14511.5|14509.5|14511.4|14509.4|14511.5|14509.5|14510.9|14508.9|3
1643603030000|2022-01-31 04:23:50|14511.5|14509.5|14511.1|14509.1|14511.6|14509.6|14511.1|14509.1|0
1643603040000|2022-01-31 04:24:00|14511.2|14509.2|14510.9|14508.9|14511.9|14509.9|14510.6|14508.6|6
1643603050000|2022-01-31 04:24:10|14510.7|14508.7|14511.2|14509.2|14511.7|14509.7|14510.7|14508.7|6
1643603060000|2022-01-31 04:24:20|14511.1|14509.1|14510.7|14508.7|14511.1|14509.1|14510.7|14508.7|10
1643603070000|2022-01-31 04:24:30|14510.6|14508.6|14510.7|14508.7|14511|14509|14510.4|14508.4|4
1643603080000|2022-01-31 04:24:40|||||||||1
1643603090000|2022-01-31 04:24:50|14510.9|14508.9|14510.7|14508.7|14510.9|14508.9|14510.7|14508.7|1
1643603100000|2022-01-31 04:25:00|14510.9|14508.9|14512.4|14510.4|14512.7|14510.7|14510.7|14508.7|16
1643603110000|2022-01-31 04:25:10|14512.2|14510.2|14512.7|14510.7|14512.7|14510.7|14512.2|14510.2|8
1643603120000|2022-01-31 04:25:20|14513.1|14511.1|14513.2|14511.2|14513.2|14511.2|14512.1|14510.1|23
1643603130000|2022-01-31 04:25:30|14513.1|14511.1|14513.4|14511.4|14513.9|14511.9|14513.1|14511.1|1
1643603140000|2022-01-31 04:25:40|14513.5|14511.5|14513.9|14511.9|14513.9|14511.9|14513.4|14511.4|3
1643603150000|2022-01-31 04:25:50|14514|14512|14513.5|14511.5|14514.2|14512.2|14513.1|14511.1|10
1643603160000|2022-01-31 04:26:00|14513|14511|14513.2|14511.2|14513.2|14511.2|14512.7|14510.7|8
1643603170000|2022-01-31 04:26:10|14513.4|14511.4|14513.7|14511.7|14514.1|14512.1|14513.4|14511.4|1
1643603180000|2022-01-31 04:26:20|14513.6|14511.6|14514.1|14512.1|14514.1|14512.1|14513.6|14511.6|0
1643603190000|2022-01-31 04:26:30|14514.2|14512.2|14514.9|14512.9|14514.9|14512.9|14514.2|14512.2|3
1643603200000|2022-01-31 04:26:40|14514.7|14512.7|14513.9|14511.9|14514.7|14512.7|14513.7|14511.7|13
1643603210000|2022-01-31 04:26:50|14513.7|14511.7|14513.9|14511.9|14513.9|14511.9|14513.7|14511.7|0
1643603220000|2022-01-31 04:27:00|14513.7|14511.7|14513.7|14511.7|14513.7|14511.7|14513.7|14511.7|1
1643603230000|2022-01-31 04:27:10|14513.9|14511.9|14513.2|14511.2|14514.2|14512.2|14512.9|14510.9|19
1643603240000|2022-01-31 04:27:20|14513.6|14511.6|14512.6|14510.6|14513.6|14511.6|14512.5|14510.5|6
1643603250000|2022-01-31 04:27:30|14512.7|14510.7|14512.7|14510.7|14513|14511|14512.5|14510.5|4
1643603260000|2022-01-31 04:27:40|14512.6|14510.6|14513.5|14511.5|14513.6|14511.6|14512.6|14510.6|10
1643603270000|2022-01-31 04:27:50|14512.9|14510.9|14513.1|14511.1|14513.2|14511.2|14512.7|14510.7|5
1643603280000|2022-01-31 04:28:00|14513.2|14511.2|14513.5|14511.5|14513.6|14511.6|14513.2|14511.2|0
1643603290000|2022-01-31 04:28:10|14513.6|14511.6|14513.5|14511.5|14513.9|14511.9|14513.5|14511.5|2
1643603300000|2022-01-31 04:28:20|14513.4|14511.4|14513|14511|14513.5|14511.5|14512.6|14510.6|3
1643603310000|2022-01-31 04:28:30|14512.5|14510.5|14512.2|14510.2|14512.7|14510.7|14512.2|14510.2|15
1643603320000|2022-01-31 04:28:40|14512.4|14510.4|14511.4|14509.4|14512.4|14510.4|14511.4|14509.4|9
1643603330000|2022-01-31 04:28:50|14511.2|14509.2|14509.9|14507.9|14511.2|14509.2|14509.1|14507.1|31
1643603340000|2022-01-31 04:29:00|14509.4|14507.4|14508.5|14506.5|14510.1|14508.1|14508.5|14506.5|18
1643603350000|2022-01-31 04:29:10|14509.2|14507.2|14510.1|14508.1|14510.5|14508.5|14509.2|14507.2|16
1643603360000|2022-01-31 04:29:20|14510.4|14508.4|14508.5|14506.5|14510.4|14508.4|14508.5|14506.5|8
1643603370000|2022-01-31 04:29:30|14508.4|14506.4|14508.1|14506.1|14509.4|14507.4|14507.9|14505.9|15
1643603380000|2022-01-31 04:29:40|14508|14506|14507.7|14505.7|14508.2|14506.2|14507.4|14505.4|21
1643603390000|2022-01-31 04:29:50|14507.5|14505.5|14507.1|14505.1|14507.6|14505.6|14507.1|14505.1|6
1643603400000|2022-01-31 04:30:00|14506.5|14504.5|14506.7|14504.7|14507.2|14505.2|14506.2|14504.2|30
1643603410000|2022-01-31 04:30:10|14506.9|14504.9|14509.7|14507.7|14510|14508|14506.9|14504.9|20
1643603420000|2022-01-31 04:30:20|14509.5|14507.5|14509.9|14507.9|14510.2|14508.2|14509.5|14507.5|6
1643603430000|2022-01-31 04:30:30|14510|14508|14508.4|14506.4|14510|14508|14508.4|14506.4|8
1643603440000|2022-01-31 04:30:40|14508.5|14506.5|14507.5|14505.5|14508.7|14506.7|14507.5|14505.5|7
1643603450000|2022-01-31 04:30:50|14508.1|14506.1|14508.4|14506.4|14508.6|14506.6|14508.1|14506.1|4
1643603460000|2022-01-31 04:31:00|14508.2|14506.2|14508.7|14506.7|14508.7|14506.7|14507.9|14505.9|3
1643603470000|2022-01-31 04:31:10|14508.9|14506.9|14508.6|14506.6|14508.9|14506.9|14508.4|14506.4|2
1643603480000|2022-01-31 04:31:20|14508.9|14506.9|14509.9|14507.9|14510.1|14508.1|14508.9|14506.9|15
1643603490000|2022-01-31 04:31:30|14510.1|14508.1|14508.6|14506.6|14510.1|14508.1|14508.6|14506.6|23
1643603500000|2022-01-31 04:31:40|14508.4|14506.4|14505.2|14503.2|14508.4|14506.4|14504.7|14502.7|42
1643603510000|2022-01-31 04:31:50|14505.1|14503.1|14501.4|14499.4|14505.2|14503.2|14500.7|14498.7|82
1643603520000|2022-01-31 04:32:00|14501.2|14499.2|14503.5|14501.5|14503.5|14501.5|14501.1|14499.1|29
1643603530000|2022-01-31 04:32:10|14503.1|14501.1|14504.6|14502.6|14504.7|14502.7|14502.5|14500.5|12
1643603540000|2022-01-31 04:32:20|14504.7|14502.7|14504.4|14502.4|14504.7|14502.7|14503.9|14501.9|13
1643603550000|2022-01-31 04:32:30|14504.6|14502.6|14502.7|14500.7|14504.6|14502.6|14502.7|14500.7|26
1643603560000|2022-01-31 04:32:40|14503.5|14501.5|14503.2|14501.2|14504.4|14502.4|14503.1|14501.1|12
1643603570000|2022-01-31 04:32:50|14503.1|14501.1|14500.5|14498.5|14503.2|14501.2|14498.9|14496.9|76
1643603580000|2022-01-31 04:33:00|14500.4|14498.4|14496.7|14494.7|14501|14499|14496.7|14494.7|64
1643603590000|2022-01-31 04:33:10|14496.9|14494.9|14499.5|14497.5|14500|14498|14496.5|14494.5|51
1643603600000|2022-01-31 04:33:20|14500|14498|14501.1|14499.1|14502.4|14500.4|14499.6|14497.6|32
1643603610000|2022-01-31 04:33:30|14501|14499|14501|14499|14501.1|14499.1|14500.4|14498.4|9
1643603620000|2022-01-31 04:33:40|14502|14500|14500.2|14498.2|14502.1|14500.1|14500.1|14498.1|21
1643603630000|2022-01-31 04:33:50|14500.6|14498.6|14500.9|14498.9|14500.9|14498.9|14500|14498|5
1643603640000|2022-01-31 04:34:00|14501.1|14499.1|14501.5|14499.5|14501.9|14499.9|14500.5|14498.5|12
1643603650000|2022-01-31 04:34:10|14501.7|14499.7|14501.6|14499.6|14501.7|14499.7|14501.2|14499.2|1
1643603660000|2022-01-31 04:34:20|14501.7|14499.7|14503.1|14501.1|14503.4|14501.4|14501.5|14499.5|21
1643603670000|2022-01-31 04:34:30|14503.2|14501.2|14503.6|14501.6|14503.6|14501.6|14503.1|14501.1|5
1643603680000|2022-01-31 04:34:40|14503.7|14501.7|14505.4|14503.4|14505.9|14503.9|14503.7|14501.7|30
1643603690000|2022-01-31 04:34:50|14505.1|14503.1|14504.1|14502.1|14505.2|14503.2|14503.6|14501.6|7
1643603700000|2022-01-31 04:35:00|14503.6|14501.6|14502.4|14500.4|14504|14502|14502.1|14500.1|6
1643603710000|2022-01-31 04:35:10|14502.2|14500.2|14503|14501|14503|14501|14501.5|14499.5|16
1643603720000|2022-01-31 04:35:20|14501.6|14499.6|14501|14499|14501.6|14499.6|14500.5|14498.5|33
1643603730000|2022-01-31 04:35:30|14500.7|14498.7|14501.6|14499.6|14501.9|14499.9|14500.7|14498.7|12
1643603740000|2022-01-31 04:35:40|14501.7|14499.7|14501.7|14499.7|14501.9|14499.9|14501.5|14499.5|0
1643603750000|2022-01-31 04:35:50|14501.9|14499.9|14502|14500|14502|14500|14501.4|14499.4|9
1643603760000|2022-01-31 04:36:00|14503.1|14501.1|14503.2|14501.2|14503.4|14501.4|14502.9|14500.9|10
1643603770000|2022-01-31 04:36:10|14503.5|14501.5|14503.7|14501.7|14503.7|14501.7|14503.2|14501.2|5
1643603780000|2022-01-31 04:36:20|14503.9|14501.9|14504.2|14502.2|14504.4|14502.4|14503.9|14501.9|15
1643603790000|2022-01-31 04:36:30|14504.4|14502.4|14503.7|14501.7|14504.4|14502.4|14503.6|14501.6|5
1643603800000|2022-01-31 04:36:40|14503.6|14501.6|14506.9|14504.9|14507|14505|14503.6|14501.6|30
1643603810000|2022-01-31 04:36:50|14507.1|14505.1|14504.7|14502.7|14507.1|14505.1|14504.7|14502.7|11
1643603820000|2022-01-31 04:37:00|14504.5|14502.5|14505.2|14503.2|14505.7|14503.7|14504.5|14502.5|3
1643603830000|2022-01-31 04:37:10|14504.4|14502.4|14505.1|14503.1|14505.2|14503.2|14504.4|14502.4|2
1643603840000|2022-01-31 04:37:20|14505.4|14503.4|14505.2|14503.2|14505.9|14503.9|14505.2|14503.2|7
1643603850000|2022-01-31 04:37:30|14505.1|14503.1|14505.7|14503.7|14505.9|14503.9|14505.1|14503.1|11
1643603860000|2022-01-31 04:37:40|14505.6|14503.6|14505.9|14503.9|14505.9|14503.9|14505.4|14503.4|4
1643603870000|2022-01-31 04:37:50|14507|14505|14508|14506|14508.2|14506.2|14507|14505|14
1643603880000|2022-01-31 04:38:00|14507.7|14505.7|14506.2|14504.2|14507.7|14505.7|14506.1|14504.1|12
1643603890000|2022-01-31 04:38:10|14506.1|14504.1|14506.4|14504.4|14506.4|14504.4|14506|14504|3
1643603900000|2022-01-31 04:38:20|14505.7|14503.7|14506|14504|14506.1|14504.1|14505.6|14503.6|6
1643603910000|2022-01-31 04:38:30|14505.6|14503.6|14505.4|14503.4|14506.2|14504.2|14505|14503|11
1643603920000|2022-01-31 04:38:40|14504.9|14502.9|14506.2|14504.2|14506.4|14504.4|14504.9|14502.9|22
1643603930000|2022-01-31 04:38:50|14505.7|14503.7|14505.2|14503.2|14505.7|14503.7|14504.9|14502.9|6
1643603940000|2022-01-31 04:39:00|14505|14503|14504.7|14502.7|14505.2|14503.2|14504.6|14502.6|1
1643603950000|2022-01-31 04:39:10|14504.9|14502.9|14504.9|14502.9|14504.9|14502.9|14504.9|14502.9|1
1643603960000|2022-01-31 04:39:20|14504.5|14502.5|14505.7|14503.7|14506.1|14504.1|14504.5|14502.5|5
1643603970000|2022-01-31 04:39:30|14505.4|14503.4|14505.6|14503.6|14505.6|14503.6|14505.2|14503.2|4
1643603980000|2022-01-31 04:39:40|14505|14503|14505.6|14503.6|14505.6|14503.6|14505|14503|11
1643603990000|2022-01-31 04:39:50|14505.5|14503.5|14506|14504|14506.1|14504.1|14505.5|14503.5|7
1643604000000|2022-01-31 04:40:00|14506.4|14504.4|14506.6|14504.6|14507.2|14505.2|14506.4|14504.4|6
1643604010000|2022-01-31 04:40:10|14506.5|14504.5|14506|14504|14506.5|14504.5|14505.4|14503.4|5
1643604020000|2022-01-31 04:40:20|14506.2|14504.2|14506.1|14504.1|14506.2|14504.2|14506.1|14504.1|3
1643604030000|2022-01-31 04:40:30|14505.9|14503.9|14506.1|14504.1|14506.1|14504.1|14505.6|14503.6|1
1643604040000|2022-01-31 04:40:40|14506|14504|14505.9|14503.9|14506|14504|14505.9|14503.9|0
1643604050000|2022-01-31 04:40:50|14504.9|14502.9|14504.4|14502.4|14504.9|14502.9|14504.1|14502.1|10
1643604060000|2022-01-31 04:41:00|14504.2|14502.2|14506.1|14504.1|14506.1|14504.1|14503.9|14501.9|6
1643604070000|2022-01-31 04:41:10|14506|14504|14506|14504|14506.1|14504.1|14506|14504|1
1643604080000|2022-01-31 04:41:20|14505.9|14503.9|14505.2|14503.2|14505.9|14503.9|14505.2|14503.2|12
1643604090000|2022-01-31 04:41:30|14505.1|14503.1|14505.2|14503.2|14505.4|14503.4|14505.1|14503.1|0
1643604100000|2022-01-31 04:41:40|14505.1|14503.1|14505.5|14503.5|14505.6|14503.6|14504.6|14502.6|3
1643604110000|2022-01-31 04:41:50|14505.9|14503.9|14506|14504|14507|14505|14505.4|14503.4|9
1643604120000|2022-01-31 04:42:00|14505.9|14503.9|14506|14504|14506.2|14504.2|14505.7|14503.7|2
1643604130000|2022-01-31 04:42:10|14506.1|14504.1|14505.5|14503.5|14507|14505|14505.5|14503.5|5
1643604140000|2022-01-31 04:42:20|14507.6|14505.6|14506.2|14504.2|14507.7|14505.7|14506.2|14504.2|51
1643604150000|2022-01-31 04:42:30|14506.6|14504.6|14506.2|14504.2|14507.4|14505.4|14506|14504|25
1643604160000|2022-01-31 04:42:40|14506.1|14504.1|14504.5|14502.5|14506.2|14504.2|14504.4|14502.4|16
1643604170000|2022-01-31 04:42:50|14504.9|14502.9|14505.4|14503.4|14505.9|14503.9|14503.7|14501.7|50
1643604180000|2022-01-31 04:43:00|14504.7|14502.7|14506.1|14504.1|14506.1|14504.1|14504.7|14502.7|6
1643604190000|2022-01-31 04:43:10|14506.9|14504.9|14506.9|14504.9|14507|14505|14506.1|14504.1|27
1643604200000|2022-01-31 04:43:20|14506.5|14504.5|14505.7|14503.7|14507.1|14505.1|14505.6|14503.6|27
1643604210000|2022-01-31 04:43:30|14505.4|14503.4|14506.4|14504.4|14507|14505|14505.4|14503.4|3
1643604220000|2022-01-31 04:43:40|14506.5|14504.5|14506.5|14504.5|14506.6|14504.6|14506.2|14504.2|1
1643604230000|2022-01-31 04:43:50|14506.4|14504.4|14507.9|14505.9|14508.4|14506.4|14506.4|14504.4|21
1643604240000|2022-01-31 04:44:00|14506.7|14504.7|14507.1|14505.1|14507.2|14505.2|14506.6|14504.6|35
1643604250000|2022-01-31 04:44:10|14507|14505|14505.5|14503.5|14507|14505|14504.9|14502.9|9
1643604260000|2022-01-31 04:44:20|14505.4|14503.4|14505|14503|14505.7|14503.7|14505|14503|1
1643604270000|2022-01-31 04:44:30|14504.9|14502.9|14504.9|14502.9|14506|14504|14504.7|14502.7|8
1643604280000|2022-01-31 04:44:40|14505|14503|14504.4|14502.4|14506|14504|14504.2|14502.2|20
1643604290000|2022-01-31 04:44:50|14504.9|14502.9|14505.2|14503.2|14505.6|14503.6|14504.9|14502.9|2
1643604300000|2022-01-31 04:45:00|14505.4|14503.4|14505.1|14503.1|14505.4|14503.4|14505.1|14503.1|6
1643604310000|2022-01-31 04:45:10|14505.4|14503.4|14505.9|14503.9|14505.9|14503.9|14505.4|14503.4|4
1643604320000|2022-01-31 04:45:20|14505.7|14503.7|14505.7|14503.7|14505.9|14503.9|14505.7|14503.7|0
1643604330000|2022-01-31 04:45:30|14506.6|14504.6|14506.5|14504.5|14506.6|14504.6|14506.5|14504.5|4
1643604340000|2022-01-31 04:45:40|14506|14504|14506|14504|14506.7|14504.7|14506|14504|6
1643604350000|2022-01-31 04:45:50|14506.1|14504.1|14506|14504|14506.1|14504.1|14506|14504|0
1643604360000|2022-01-31 04:46:00|14505.6|14503.6|14505.5|14503.5|14505.6|14503.6|14505.5|14503.5|1
1643604370000|2022-01-31 04:46:10|14505.4|14503.4|14505.7|14503.7|14505.7|14503.7|14505.1|14503.1|6
1643604380000|2022-01-31 04:46:20|14505.6|14503.6|14505.9|14503.9|14505.9|14503.9|14505.5|14503.5|2
1643604390000|2022-01-31 04:46:30|14505.7|14503.7|14505.6|14503.6|14505.7|14503.7|14505.6|14503.6|0
1643604400000|2022-01-31 04:46:40|14505.5|14503.5|14504.7|14502.7|14505.5|14503.5|14504.7|14502.7|13
1643604410000|2022-01-31 04:46:50|14504.6|14502.6|14504.6|14502.6|14505.1|14503.1|14504.2|14502.2|7
1643604420000|2022-01-31 04:47:00|14504.7|14502.7|14504.9|14502.9|14504.9|14502.9|14504.2|14502.2|5
1643604430000|2022-01-31 04:47:10|14504.7|14502.7|14504.1|14502.1|14504.7|14502.7|14504.1|14502.1|18
1643604440000|2022-01-31 04:47:20|14504|14502|14503.7|14501.7|14504.1|14502.1|14503.5|14501.5|2
1643604450000|2022-01-31 04:47:30|14503.9|14501.9|14505.4|14503.4|14506.2|14504.2|14503.7|14501.7|31
1643604460000|2022-01-31 04:47:40|14505.2|14503.2|14505|14503|14505.4|14503.4|14505|14503|1
1643604470000|2022-01-31 04:47:50|14505.1|14503.1|14505.1|14503.1|14506|14504|14505|14503|4
1643604480000|2022-01-31 04:48:00|14504.9|14502.9|14504|14502|14504.9|14502.9|14503.7|14501.7|7
1643604490000|2022-01-31 04:48:10|14504.1|14502.1|14503.7|14501.7|14504.1|14502.1|14503.5|14501.5|4
1643604500000|2022-01-31 04:48:20|14504.1|14502.1|14504.9|14502.9|14505.4|14503.4|14504|14502|2
1643604510000|2022-01-31 04:48:30|14505|14503|14503.5|14501.5|14505|14503|14503.4|14501.4|8
1643604520000|2022-01-31 04:48:40|14503.4|14501.4|14502.6|14500.6|14503.6|14501.6|14502.6|14500.6|10
1643604530000|2022-01-31 04:48:50|14502.1|14500.1|14502.1|14500.1|14503.7|14501.7|14502.1|14500.1|13
1643604540000|2022-01-31 04:49:00|14502.9|14500.9|14503.7|14501.7|14503.9|14501.9|14502.4|14500.4|6
1643604550000|2022-01-31 04:49:10|14503.9|14501.9|14503.6|14501.6|14503.9|14501.9|14502.9|14500.9|3
1643604560000|2022-01-31 04:49:20|14503.7|14501.7|14503.1|14501.1|14503.7|14501.7|14502.7|14500.7|7
1643604570000|2022-01-31 04:49:30|14502.7|14500.7|14503|14501|14503.1|14501.1|14502.6|14500.6|5
1643604580000|2022-01-31 04:49:40|14503.6|14501.6|14503.2|14501.2|14504.2|14502.2|14503.2|14501.2|3
1643604590000|2022-01-31 04:49:50|14503.6|14501.6|14503.4|14501.4|14503.6|14501.6|14503.2|14501.2|0
1643604600000|2022-01-31 04:50:00|14503.5|14501.5|14503.6|14501.6|14504.2|14502.2|14502.5|14500.5|12
1643604610000|2022-01-31 04:50:10|14503.5|14501.5|14504.4|14502.4|14504.5|14502.5|14503.2|14501.2|0
1643604620000|2022-01-31 04:50:20|14505|14503|14504.5|14502.5|14505.1|14503.1|14504.5|14502.5|5
1643604630000|2022-01-31 04:50:30|14504.4|14502.4|14504.4|14502.4|14504.6|14502.6|14504.4|14502.4|0
1643604640000|2022-01-31 04:50:40|14504.1|14502.1|14504.1|14502.1|14504.1|14502.1|14504.1|14502.1|7
1643604650000|2022-01-31 04:50:50|14503.5|14501.5|14503.4|14501.4|14503.5|14501.5|14503.4|14501.4|2
1643604660000|2022-01-31 04:51:00|14503.5|14501.5|14505|14503|14505|14503|14502.9|14500.9|17
1643604670000|2022-01-31 04:51:10|14505.2|14503.2|14504.2|14502.2|14505.5|14503.5|14504.2|14502.2|2
1643604680000|2022-01-31 04:51:20|14504.5|14502.5|14504.7|14502.7|14504.7|14502.7|14504.5|14502.5|5
1643604690000|2022-01-31 04:51:30|14504.1|14502.1|14504.1|14502.1|14504.2|14502.2|14503.9|14501.9|1
1643604700000|2022-01-31 04:51:40|14504.5|14502.5|14504|14502|14504.6|14502.6|14504|14502|4
1643604710000|2022-01-31 04:51:50|14503.9|14501.9|14504|14502|14504.1|14502.1|14503.9|14501.9|0
1643604720000|2022-01-31 04:52:00|14503.9|14501.9|14504.2|14502.2|14504.4|14502.4|14503.9|14501.9|7
1643604730000|2022-01-31 04:52:10|14503.7|14501.7|14503.5|14501.5|14503.9|14501.9|14503.5|14501.5|2
1643604740000|2022-01-31 04:52:20|14503.4|14501.4|14503.5|14501.5|14503.5|14501.5|14503.2|14501.2|0
1643604750000|2022-01-31 04:52:30|14503.4|14501.4|14503.5|14501.5|14503.5|14501.5|14503.2|14501.2|2
1643604760000|2022-01-31 04:52:40|14503.7|14501.7|14503.6|14501.6|14503.7|14501.7|14503.2|14501.2|8
1643604770000|2022-01-31 04:52:50|14503.5|14501.5|14503.5|14501.5|14503.7|14501.7|14503.4|14501.4|1
1643604780000|2022-01-31 04:53:00|14503.7|14501.7|14504.2|14502.2|14504.4|14502.4|14503.5|14501.5|5
1643604790000|2022-01-31 04:53:10|14504.4|14502.4|14504|14502|14504.4|14502.4|14503.9|14501.9|1
1643604800000|2022-01-31 04:53:20|14503.9|14501.9|14504|14502|14504|14502|14503.7|14501.7|1
1643604810000|2022-01-31 04:53:30|14503.9|14501.9|14503.7|14501.7|14503.9|14501.9|14503.7|14501.7|0
1643604820000|2022-01-31 04:53:40|14503.1|14501.1|14502.6|14500.6|14503.5|14501.5|14502.5|14500.5|13
1643604830000|2022-01-31 04:53:50|14501.9|14499.9|14500.1|14498.1|14501.9|14499.9|14499.9|14497.9|62
1643604840000|2022-01-31 04:54:00|14499.7|14497.7|14500.6|14498.6|14501.5|14499.5|14499.2|14497.2|20
1643604850000|2022-01-31 04:54:10|14500.7|14498.7|14500.5|14498.5|14500.7|14498.7|14499.9|14497.9|1
1643604860000|2022-01-31 04:54:20|14500.9|14498.9|14499.7|14497.7|14500.9|14498.9|14499.7|14497.7|8
1643604870000|2022-01-31 04:54:30|14499.5|14497.5|14499.2|14497.2|14499.9|14497.9|14499.2|14497.2|18
1643604880000|2022-01-31 04:54:40|14499.6|14497.6|14500.2|14498.2|14500.2|14498.2|14499.6|14497.6|4
1643604890000|2022-01-31 04:54:50|14500.1|14498.1|14500.4|14498.4|14500.9|14498.9|14500.1|14498.1|10
1643604900000|2022-01-31 04:55:00|14500.2|14498.2|14501.2|14499.2|14501.2|14499.2|14500.2|14498.2|4
1643604910000|2022-01-31 04:55:10|14500.4|14498.4|14501|14499|14501.1|14499.1|14500.2|14498.2|3
1643604920000|2022-01-31 04:55:20|14501.1|14499.1|14499.9|14497.9|14501.1|14499.1|14499.9|14497.9|4
1643604930000|2022-01-31 04:55:30|14499.6|14497.6|14499.1|14497.1|14499.9|14497.9|14499.1|14497.1|9
1643604940000|2022-01-31 04:55:40|14499.2|14497.2|14498.5|14496.5|14499.2|14497.2|14498.4|14496.4|11
1643604950000|2022-01-31 04:55:50|14498.4|14496.4|14498.5|14496.5|14498.6|14496.6|14498.1|14496.1|1
1643604960000|2022-01-31 04:56:00|14499|14497|14497.9|14495.9|14499.7|14497.7|14497.9|14495.9|15
1643604970000|2022-01-31 04:56:10|14498|14496|14497.5|14495.5|14498.2|14496.2|14497.4|14495.4|19
1643604980000|2022-01-31 04:56:20|14497.2|14495.2|14498.1|14496.1|14498.2|14496.2|14497|14495|24
1643604990000|2022-01-31 04:56:30|14498|14496|14498.4|14496.4|14499.4|14497.4|14498|14496|15
1643605000000|2022-01-31 04:56:40|14498.5|14496.5|14497.9|14495.9|14498.7|14496.7|14497.9|14495.9|6
1643605010000|2022-01-31 04:56:50|14498.2|14496.2|14498|14496|14498.2|14496.2|14497.6|14495.6|17
1643605020000|2022-01-31 04:57:00|14497.9|14495.9|14499.1|14497.1|14499.4|14497.4|14497.9|14495.9|12
1643605030000|2022-01-31 04:57:10|14499.2|14497.2|14499.4|14497.4|14499.6|14497.6|14499.2|14497.2|1
1643605040000|2022-01-31 04:57:20|14499.5|14497.5|14497.6|14495.6|14499.5|14497.5|14497.6|14495.6|8
1643605050000|2022-01-31 04:57:30|14497.5|14495.5|14497.7|14495.7|14498.4|14496.4|14497.4|14495.4|10
1643605060000|2022-01-31 04:57:40|14497.6|14495.6|14497.2|14495.2|14497.9|14495.9|14497.2|14495.2|7
1643605070000|2022-01-31 04:57:50|14497.4|14495.4|14497.1|14495.1|14497.9|14495.9|14496.6|14494.6|18
1643605080000|2022-01-31 04:58:00|14497.5|14495.5|14497.5|14495.5|14497.6|14495.6|14497.4|14495.4|4
1643605090000|2022-01-31 04:58:10|14497.4|14495.4|14496.9|14494.9|14497.4|14495.4|14496.7|14494.7|26
1643605100000|2022-01-31 04:58:20|14497|14495|14497.4|14495.4|14497.9|14495.9|14497|14495|5
1643605110000|2022-01-31 04:58:30|14497.1|14495.1|14496.6|14494.6|14497.4|14495.4|14496.6|14494.6|15
1643605120000|2022-01-31 04:58:40|14496.7|14494.7|14497.6|14495.6|14497.6|14495.6|14496.6|14494.6|5
1643605130000|2022-01-31 04:58:50|14497.5|14495.5|14498.5|14496.5|14498.9|14496.9|14497.4|14495.4|7
1643605140000|2022-01-31 04:59:00|14498.6|14496.6|14500.4|14498.4|14501|14499|14498|14496|34
1643605150000|2022-01-31 04:59:10|14500.2|14498.2|14499.6|14497.6|14501.2|14499.2|14499.6|14497.6|13
1643605160000|2022-01-31 04:59:20|14500.1|14498.1|14499.1|14497.1|14500.1|14498.1|14499|14497|27
1643605170000|2022-01-31 04:59:30|14499|14497|14499.2|14497.2|14499.4|14497.4|14499|14497|4
1643605180000|2022-01-31 04:59:40|14499.1|14497.1|14499.1|14497.1|14499.2|14497.2|14498.2|14496.2|4
1643605190000|2022-01-31 04:59:50|14499|14497|14498.5|14496.5|14499.1|14497.1|14498.2|14496.2|10
1643605200000|2022-01-31 05:00:00|14498.6|14496.6|14500.5|14498.5|14500.7|14498.7|14498|14496|11
1643605210000|2022-01-31 05:00:10|14500.6|14498.6|14500.1|14498.1|14501.2|14499.2|14500.1|14498.1|8
1643605220000|2022-01-31 05:00:20|14500.4|14498.4|14501.2|14499.2|14501.4|14499.4|14500.4|14498.4|18
1643605230000|2022-01-31 05:00:30|14501.1|14499.1|14501.4|14499.4|14501.9|14499.9|14501|14499|22
1643605240000|2022-01-31 05:00:40|14501.2|14499.2|14501.4|14499.4|14501.7|14499.7|14501.2|14499.2|2
1643605250000|2022-01-31 05:00:50|14501.5|14499.5|14501.9|14499.9|14502.6|14500.6|14501.5|14499.5|9
1643605260000|2022-01-31 05:01:00|14501.7|14499.7|14501.9|14499.9|14501.9|14499.9|14501.7|14499.7|1
1643605270000|2022-01-31 05:01:10|14502|14500|14502.1|14500.1|14502.4|14500.4|14501.7|14499.7|3
1643605280000|2022-01-31 05:01:20|14501.9|14499.9|14502.1|14500.1|14502.1|14500.1|14501.2|14499.2|7
1643605290000|2022-01-31 05:01:30|14501.7|14499.7|14500.7|14498.7|14501.9|14499.9|14500.4|14498.4|27
1643605300000|2022-01-31 05:01:40|14500.9|14498.9|14500.5|14498.5|14500.9|14498.9|14500.5|14498.5|9
1643605310000|2022-01-31 05:01:50|14500.4|14498.4|14500.9|14498.9|14500.9|14498.9|14500.2|14498.2|0
1643605320000|2022-01-31 05:02:00|14501.1|14499.1|14500.4|14498.4|14501.1|14499.1|14500.2|14498.2|5
1643605330000|2022-01-31 05:02:10|14500.5|14498.5|14500.2|14498.2|14500.5|14498.5|14499.7|14497.7|7
1643605340000|2022-01-31 05:02:20|14500.4|14498.4|14500.5|14498.5|14500.5|14498.5|14499.6|14497.6|2
1643605350000|2022-01-31 05:02:30|14499.6|14497.6|14499.9|14497.9|14499.9|14497.9|14499.6|14497.6|0
1643605360000|2022-01-31 05:02:40|14499.4|14497.4|14498.9|14496.9|14499.4|14497.4|14498.9|14496.9|5
1643605370000|2022-01-31 05:02:50|14498.7|14496.7|14498.4|14496.4|14498.9|14496.9|14498.2|14496.2|4
1643605380000|2022-01-31 05:03:00|14498.2|14496.2|14498.1|14496.1|14498.4|14496.4|14498.1|14496.1|3
1643605390000|2022-01-31 05:03:10|14497.6|14495.6|14497|14495|14498.1|14496.1|14496.7|14494.7|15
1643605400000|2022-01-31 05:03:20|14497.1|14495.1|14497.2|14495.2|14497.7|14495.7|14497.1|14495.1|8
1643605410000|2022-01-31 05:03:30|14497.4|14495.4|14497.5|14495.5|14497.6|14495.6|14497.4|14495.4|3
1643605420000|2022-01-31 05:03:40|14497.4|14495.4|14497.7|14495.7|14497.7|14495.7|14497.4|14495.4|0
1643605430000|2022-01-31 05:03:50|14497.6|14495.6|14496.9|14494.9|14497.7|14495.7|14496.9|14494.9|6
1643605440000|2022-01-31 05:04:00|14497|14495|14493.2|14491.2|14497|14495|14493.2|14491.2|49
1643605450000|2022-01-31 05:04:10|14493.4|14491.4|14493.5|14491.5|14494.6|14492.6|14492.7|14490.7|34
1643605460000|2022-01-31 05:04:20|14492.9|14490.9|14493.6|14491.6|14493.9|14491.9|14492.6|14490.6|28
1643605470000|2022-01-31 05:04:30|14493.7|14491.7|14493.6|14491.6|14493.7|14491.7|14493.2|14491.2|8
1643605480000|2022-01-31 05:04:40|14493.7|14491.7|14492.7|14490.7|14493.9|14491.9|14492.4|14490.4|17
1643605490000|2022-01-31 05:04:50|14492.6|14490.6|14493|14491|14493.2|14491.2|14492.4|14490.4|12
1643605500000|2022-01-31 05:05:00|14493.1|14491.1|14492.9|14490.9|14493.2|14491.2|14492.7|14490.7|9
1643605510000|2022-01-31 05:05:10|14492.7|14490.7|14492.7|14490.7|14494|14492|14492.7|14490.7|12
1643605520000|2022-01-31 05:05:20|14492.6|14490.6|14492.5|14490.5|14493.6|14491.6|14492.5|14490.5|13
1643605530000|2022-01-31 05:05:30|14492.2|14490.2|14493.5|14491.5|14493.5|14491.5|14492.2|14490.2|16
1643605540000|2022-01-31 05:05:40|14493.2|14491.2|14492.9|14490.9|14493.6|14491.6|14492.9|14490.9|4
1643605550000|2022-01-31 05:05:50|14493.1|14491.1|14490.9|14488.9|14493.1|14491.1|14490.9|14488.9|55
1643605560000|2022-01-31 05:06:00|14491|14489|14492.6|14490.6|14492.7|14490.7|14490.5|14488.5|23
1643605570000|2022-01-31 05:06:10|14492.7|14490.7|14493.1|14491.1|14493.2|14491.2|14492.1|14490.1|11
1643605580000|2022-01-31 05:06:20|14492.7|14490.7|14493.1|14491.1|14493.1|14491.1|14492.6|14490.6|3
1643605590000|2022-01-31 05:06:30|14493|14491|14493.1|14491.1|14493.1|14491.1|14492.7|14490.7|2
1643605600000|2022-01-31 05:06:40|14493|14491|14492.5|14490.5|14493|14491|14491.7|14489.7|31
1643605610000|2022-01-31 05:06:50|14491.7|14489.7|14492.7|14490.7|14492.7|14490.7|14491.7|14489.7|4
1643605620000|2022-01-31 05:07:00|14492.6|14490.6|14493.1|14491.1|14493.2|14491.2|14492.6|14490.6|3
1643605630000|2022-01-31 05:07:10|14493.4|14491.4|14492.9|14490.9|14493.4|14491.4|14492.6|14490.6|10
1643605640000|2022-01-31 05:07:20|14492.5|14490.5|14492.5|14490.5|14492.6|14490.6|14492.5|14490.5|0
1643605650000|2022-01-31 05:07:30|14492.6|14490.6|14492.6|14490.6|14493.2|14491.2|14492.6|14490.6|3
1643605660000|2022-01-31 05:07:40|14492.2|14490.2|14492|14490|14492.7|14490.7|14491.9|14489.9|19
1643605670000|2022-01-31 05:07:50|14492.1|14490.1|14492|14490|14493.5|14491.5|14492|14490|7
1643605680000|2022-01-31 05:08:00|14488.2|14486.2|14482|14480|14488.2|14486.2|14479.7|14477.7|281
1643605690000|2022-01-31 05:08:10|14482.5|14480.5|14483.6|14481.6|14484.6|14482.6|14482.4|14480.4|27
1643605700000|2022-01-31 05:08:20|14483.5|14481.5|14480.2|14478.2|14484|14482|14480.2|14478.2|43
1643605710000|2022-01-31 05:08:30|14480.4|14478.4|14483.2|14481.2|14483.5|14481.5|14480.1|14478.1|49
1643605720000|2022-01-31 05:08:40|14483.7|14481.7|14483.5|14481.5|14484|14482|14482.6|14480.6|31
1643605730000|2022-01-31 05:08:50|14483.2|14481.2|14482.2|14480.2|14484.2|14482.2|14482.2|14480.2|24
1643605740000|2022-01-31 05:09:00|14482.1|14480.1|14478.4|14476.4|14482.2|14480.2|14478.1|14476.1|77
1643605750000|2022-01-31 05:09:10|14478.2|14476.2|14476.6|14474.6|14478.4|14476.4|14475.2|14473.2|82
1643605760000|2022-01-31 05:09:20|14476.5|14474.5|14477|14475|14478.1|14476.1|14476.5|14474.5|23
1643605770000|2022-01-31 05:09:30|14477.2|14475.2|14477.2|14475.2|14477.4|14475.4|14476.6|14474.6|19
1643605780000|2022-01-31 05:09:40|14476.9|14474.9|14474.6|14472.6|14476.9|14474.9|14474.5|14472.5|43
1643605790000|2022-01-31 05:09:50|14475.4|14473.4|14475.9|14473.9|14475.9|14473.9|14474.2|14472.2|34
1643605800000|2022-01-31 05:10:00|14475.7|14473.7|14473.9|14471.9|14475.7|14473.7|14472.6|14470.6|57
1643605810000|2022-01-31 05:10:10|14473.5|14471.5|14481.5|14479.5|14481.6|14479.6|14473.5|14471.5|79
1643605820000|2022-01-31 05:10:20|14481.4|14479.4|14481.2|14479.2|14481.6|14479.6|14479.7|14477.7|46
1643605830000|2022-01-31 05:10:30|14481.4|14479.4|14479.4|14477.4|14481.7|14479.7|14479.2|14477.2|14
1643605840000|2022-01-31 05:10:40|14479.5|14477.5|14480.1|14478.1|14480.5|14478.5|14478.2|14476.2|32
1643605850000|2022-01-31 05:10:50|14480.2|14478.2|14478.6|14476.6|14480.4|14478.4|14477.5|14475.5|7
1643605860000|2022-01-31 05:11:00|14478.5|14476.5|14479.9|14477.9|14480.4|14478.4|14478.5|14476.5|9
1643605870000|2022-01-31 05:11:10|14479.7|14477.7|14481.7|14479.7|14481.7|14479.7|14479.7|14477.7|15
1643605880000|2022-01-31 05:11:20|14481.9|14479.9|14481.2|14479.2|14483.4|14481.4|14481.2|14479.2|32
1643605890000|2022-01-31 05:11:30|14481.4|14479.4|14480.9|14478.9|14481.6|14479.6|14480.1|14478.1|8
1643605900000|2022-01-31 05:11:40|14480.5|14478.5|14480.9|14478.9|14480.9|14478.9|14479.6|14477.6|6
1643605910000|2022-01-31 05:11:50|14480.7|14478.7|14480.9|14478.9|14481|14479|14480.7|14478.7|2
1643605920000|2022-01-31 05:12:00|14480.7|14478.7|14479.9|14477.9|14480.7|14478.7|14479.1|14477.1|8
1643605930000|2022-01-31 05:12:10|14480|14478|14479.7|14477.7|14480|14478|14479.1|14477.1|10
1643605940000|2022-01-31 05:12:20|14479.6|14477.6|14479.9|14477.9|14479.9|14477.9|14479|14477|5
1643605950000|2022-01-31 05:12:30|14479.7|14477.7|14479.9|14477.9|14480.4|14478.4|14479.6|14477.6|1
1643605960000|2022-01-31 05:12:40|14480|14478|14481|14479|14481.5|14479.5|14479.9|14477.9|4
1643605970000|2022-01-31 05:12:50|14481.4|14479.4|14480.7|14478.7|14481.5|14479.5|14480.7|14478.7|3
1643605980000|2022-01-31 05:13:00|14480.6|14478.6|14479.1|14477.1|14480.9|14478.9|14479.1|14477.1|3
1643605990000|2022-01-31 05:13:10|14479.2|14477.2|14479.7|14477.7|14479.7|14477.7|14479.2|14477.2|2
1643606000000|2022-01-31 05:13:20|14479.1|14477.1|14478.2|14476.2|14479.5|14477.5|14478.1|14476.1|6
1643606010000|2022-01-31 05:13:30|14478.4|14476.4|14478.6|14476.6|14479.4|14477.4|14478.4|14476.4|7
1643606020000|2022-01-31 05:13:40|14478.7|14476.7|14479|14477|14479|14477|14478.7|14476.7|0
1643606030000|2022-01-31 05:13:50|14479.1|14477.1|14478.2|14476.2|14479.4|14477.4|14477.7|14475.7|8
1643606040000|2022-01-31 05:14:00|14478.4|14476.4|14478.2|14476.2|14479.1|14477.1|14478|14476|18
1643606050000|2022-01-31 05:14:10|14478.5|14476.5|14478.7|14476.7|14478.7|14476.7|14478.4|14476.4|2
1643606060000|2022-01-31 05:14:20|14478.6|14476.6|14479.5|14477.5|14479.5|14477.5|14478.6|14476.6|6
1643606070000|2022-01-31 05:14:30|14479.4|14477.4|14479.5|14477.5|14479.6|14477.6|14479.4|14477.4|1
1643606080000|2022-01-31 05:14:40|14479.4|14477.4|14479.4|14477.4|14479.4|14477.4|14479.4|14477.4|0
1643606090000|2022-01-31 05:14:50|14479.5|14477.5|14480|14478|14480.1|14478.1|14479.4|14477.4|6
1643606100000|2022-01-31 05:15:00|14479.9|14477.9|14481.1|14479.1|14481.2|14479.2|14479.9|14477.9|6
1643606110000|2022-01-31 05:15:10|14481|14479|14481.5|14479.5|14481.7|14479.7|14480.6|14478.6|15
1643606120000|2022-01-31 05:15:20|14480.9|14478.9|14481.1|14479.1|14481.1|14479.1|14480.6|14478.6|3
1643606130000|2022-01-31 05:15:30|14481|14479|14482|14480|14482|14480|14480.9|14478.9|16
1643606140000|2022-01-31 05:15:40|14482.4|14480.4|14482|14480|14482.4|14480.4|14481.2|14479.2|5
1643606150000|2022-01-31 05:15:50|14481.9|14479.9|14484.2|14482.2|14484.2|14482.2|14481.9|14479.9|26
1643606160000|2022-01-31 05:16:00|14484.4|14482.4|14484.5|14482.5|14485.1|14483.1|14483.4|14481.4|20
1643606170000|2022-01-31 05:16:10|14484.4|14482.4|14483.9|14481.9|14485.4|14483.4|14483.9|14481.9|12
1643606180000|2022-01-31 05:16:20|14483.7|14481.7|14482.6|14480.6|14483.7|14481.7|14482.4|14480.4|8
1643606190000|2022-01-31 05:16:30|14482.7|14480.7|14482.1|14480.1|14483.1|14481.1|14482.1|14480.1|5
1643606200000|2022-01-31 05:16:40|14482.2|14480.2|14482.9|14480.9|14483|14481|14482.2|14480.2|6
1643606210000|2022-01-31 05:16:50|14483|14481|14483.6|14481.6|14483.7|14481.7|14483|14481|2
1643606220000|2022-01-31 05:17:00|14484|14482|14483.7|14481.7|14484|14482|14482.6|14480.6|10
1643606230000|2022-01-31 05:17:10|14483.4|14481.4|14482.1|14480.1|14483.4|14481.4|14482.1|14480.1|6
1643606240000|2022-01-31 05:17:20|14482.4|14480.4|14482.1|14480.1|14482.5|14480.5|14481.6|14479.6|8
1643606250000|2022-01-31 05:17:30|14482.2|14480.2|14481.9|14479.9|14482.4|14480.4|14481.5|14479.5|11
1643606260000|2022-01-31 05:17:40|14481.7|14479.7|14482.2|14480.2|14483.1|14481.1|14481.7|14479.7|4
1643606270000|2022-01-31 05:17:50|14482.4|14480.4|14483.7|14481.7|14483.7|14481.7|14482.4|14480.4|3
1643606280000|2022-01-31 05:18:00|14483.6|14481.6|14482.7|14480.7|14483.7|14481.7|14482.4|14480.4|3
1643606290000|2022-01-31 05:18:10|14482.9|14480.9|14481.6|14479.6|14483.2|14481.2|14481.5|14479.5|9
1643606300000|2022-01-31 05:18:20|14481.7|14479.7|14480.5|14478.5|14481.7|14479.7|14480|14478|9
1643606310000|2022-01-31 05:18:30|14480.4|14478.4|14481.2|14479.2|14481.2|14479.2|14480.4|14478.4|25
1643606320000|2022-01-31 05:18:40|14481.1|14479.1|14480.4|14478.4|14481.4|14479.4|14480.4|14478.4|9
1643606330000|2022-01-31 05:18:50|14480.5|14478.5|14481.2|14479.2|14481.4|14479.4|14480.5|14478.5|5
1643606340000|2022-01-31 05:19:00|14481.1|14479.1|14480.5|14478.5|14482.1|14480.1|14480.2|14478.2|17
1643606350000|2022-01-31 05:19:10|14480.4|14478.4|14479.6|14477.6|14481.1|14479.1|14479.4|14477.4|18
1643606360000|2022-01-31 05:19:20|14479.7|14477.7|14479.9|14477.9|14480.2|14478.2|14479|14477|23
1643606370000|2022-01-31 05:19:30|14480.4|14478.4|14480.5|14478.5|14480.5|14478.5|14479.4|14477.4|9
1643606380000|2022-01-31 05:19:40|14480.6|14478.6|14480.4|14478.4|14481.1|14479.1|14479.7|14477.7|17
1643606390000|2022-01-31 05:19:50|14480.5|14478.5|14480.7|14478.7|14481.1|14479.1|14480.5|14478.5|3
1643606400000|2022-01-31 05:20:00|14480.6|14478.6|14480.5|14478.5|14481.4|14479.4|14480|14478|6
1643606410000|2022-01-31 05:20:10|14480.6|14478.6|14480.7|14478.7|14480.7|14478.7|14480.2|14478.2|2
1643606420000|2022-01-31 05:20:20|14480.9|14478.9|14480.2|14478.2|14481.2|14479.2|14480|14478|5
1643606430000|2022-01-31 05:20:30|14480.4|14478.4|14481.4|14479.4|14481.7|14479.7|14480|14478|9
1643606440000|2022-01-31 05:20:40|14481.5|14479.5|14482.4|14480.4|14482.4|14480.4|14480.9|14478.9|3
1643606450000|2022-01-31 05:20:50|14482.2|14480.2|14484.5|14482.5|14484.7|14482.7|14481.6|14479.6|19
1643606460000|2022-01-31 05:21:00|14484.2|14482.2|14485.2|14483.2|14485.6|14483.6|14484.2|14482.2|18
1643606470000|2022-01-31 05:21:10|14485.1|14483.1|14483.6|14481.6|14485.2|14483.2|14483.6|14481.6|5
1643606480000|2022-01-31 05:21:20|14483.7|14481.7|14483.4|14481.4|14485|14483|14483.4|14481.4|6
1643606490000|2022-01-31 05:21:30|14483.2|14481.2|14484.6|14482.6|14484.6|14482.6|14483.2|14481.2|3
1643606500000|2022-01-31 05:21:40|14485.2|14483.2|14485.2|14483.2|14485.4|14483.4|14484.6|14482.6|9
1643606510000|2022-01-31 05:21:50|14485.1|14483.1|14485.2|14483.2|14485.2|14483.2|14485.1|14483.1|2
1643606520000|2022-01-31 05:22:00|14485.4|14483.4|14485.2|14483.2|14485.9|14483.9|14485.2|14483.2|4
1643606530000|2022-01-31 05:22:10|14485.4|14483.4|14486.1|14484.1|14486.1|14484.1|14485.2|14483.2|3
1643606540000|2022-01-31 05:22:20|14486.2|14484.2|14485.5|14483.5|14486.4|14484.4|14485.4|14483.4|10
1643606550000|2022-01-31 05:22:30|14486|14484|14486.9|14484.9|14488.1|14486.1|14486|14484|54
1643606560000|2022-01-31 05:22:40|14487|14485|14488.2|14486.2|14488.7|14486.7|14486.6|14484.6|38
1643606570000|2022-01-31 05:22:50|14488.4|14486.4|14489|14487|14489|14487|14487.2|14485.2|38
1643606580000|2022-01-31 05:23:00|14490|14488|14488.1|14486.1|14490|14488|14487.5|14485.5|34
1643606590000|2022-01-31 05:23:10|14488|14486|14487.6|14485.6|14488.1|14486.1|14487.2|14485.2|9
1643606600000|2022-01-31 05:23:20|14487.1|14485.1|14487.9|14485.9|14488|14486|14487.1|14485.1|3
1643606610000|2022-01-31 05:23:30|14487.7|14485.7|14488.9|14486.9|14488.9|14486.9|14487.7|14485.7|4
1643606620000|2022-01-31 05:23:40|14488.7|14486.7|14489.6|14487.6|14490.4|14488.4|14488.7|14486.7|16
1643606630000|2022-01-31 05:23:50|14489.2|14487.2|14489.9|14487.9|14489.9|14487.9|14489.1|14487.1|12
1643606640000|2022-01-31 05:24:00|14490.2|14488.2|14488.6|14486.6|14490.2|14488.2|14488.1|14486.1|20
1643606650000|2022-01-31 05:24:10|14488.4|14486.4|14487.7|14485.7|14488.6|14486.6|14487.7|14485.7|13
1643606660000|2022-01-31 05:24:20|14487.6|14485.6|14486.1|14484.1|14487.6|14485.6|14486.1|14484.1|8
1643606670000|2022-01-31 05:24:30|14486.2|14484.2|14486.9|14484.9|14487.5|14485.5|14485.6|14483.6|22
1643606680000|2022-01-31 05:24:40|14487.1|14485.1|14487.2|14485.2|14487.4|14485.4|14486|14484|9
1643606690000|2022-01-31 05:24:50|14486.7|14484.7|14487.1|14485.1|14487.1|14485.1|14486.4|14484.4|9
1643606700000|2022-01-31 05:25:00|14487|14485|14486|14484|14487.1|14485.1|14486|14484|7
1643606710000|2022-01-31 05:25:10|14485.5|14483.5|14485.5|14483.5|14485.9|14483.9|14485.5|14483.5|4
1643606720000|2022-01-31 05:25:20|14485.9|14483.9|14486.2|14484.2|14486.2|14484.2|14485.5|14483.5|9
1643606730000|2022-01-31 05:25:30|14486.4|14484.4|14486.4|14484.4|14486.4|14484.4|14486|14484|6
1643606740000|2022-01-31 05:25:40|14486.2|14484.2|14485.9|14483.9|14487|14485|14485.5|14483.5|6
1643606750000|2022-01-31 05:25:50|14485.4|14483.4|14485.7|14483.7|14485.9|14483.9|14485.1|14483.1|4
1643606760000|2022-01-31 05:26:00|14485.9|14483.9|14487|14485|14487.1|14485.1|14485.7|14483.7|6
1643606770000|2022-01-31 05:26:10|14486.2|14484.2|14486.6|14484.6|14486.7|14484.7|14485.6|14483.6|1
1643606780000|2022-01-31 05:26:20|14486.1|14484.1|14485.5|14483.5|14486.1|14484.1|14485.5|14483.5|4
1643606790000|2022-01-31 05:26:30|14485.4|14483.4|14486.4|14484.4|14486.4|14484.4|14485.1|14483.1|3
1643606800000|2022-01-31 05:26:40|14486.2|14484.2|14486.9|14484.9|14487.5|14485.5|14485.4|14483.4|8
1643606810000|2022-01-31 05:26:50|14486.7|14484.7|14486.2|14484.2|14486.7|14484.7|14485.2|14483.2|7
1643606820000|2022-01-31 05:27:00|14486.5|14484.5|14487.2|14485.2|14487.2|14485.2|14486.2|14484.2|0
1643606830000|2022-01-31 05:27:10|14487.4|14485.4|14487.1|14485.1|14487.7|14485.7|14486.4|14484.4|9
1643606840000|2022-01-31 05:27:20|14487.6|14485.6|14488|14486|14488.9|14486.9|14487.4|14485.4|6
1643606850000|2022-01-31 05:27:30|14488.1|14486.1|14489.1|14487.1|14489.1|14487.1|14488|14486|6
1643606860000|2022-01-31 05:27:40|14489|14487|14488.9|14486.9|14489.1|14487.1|14488.4|14486.4|12
1643606870000|2022-01-31 05:27:50|14488.7|14486.7|14488.9|14486.9|14488.9|14486.9|14488.7|14486.7|2
1643606880000|2022-01-31 05:28:00|14488.7|14486.7|14488.5|14486.5|14488.7|14486.7|14488.1|14486.1|6
1643606890000|2022-01-31 05:28:10|14488.2|14486.2|14488.6|14486.6|14489.1|14487.1|14488.2|14486.2|5
1643606900000|2022-01-31 05:28:20|14488.7|14486.7|14488.6|14486.6|14488.9|14486.9|14488.5|14486.5|0
1643606910000|2022-01-31 05:28:30|14488.5|14486.5|14488.9|14486.9|14488.9|14486.9|14488.4|14486.4|0
1643606920000|2022-01-31 05:28:40|14488.7|14486.7|14489|14487|14489.6|14487.6|14488.5|14486.5|7
1643606930000|2022-01-31 05:28:50|14489.1|14487.1|14489.7|14487.7|14489.7|14487.7|14489.1|14487.1|15
1643606940000|2022-01-31 05:29:00|14489.5|14487.5|14487.6|14485.6|14489.5|14487.5|14487.6|14485.6|14
1643606950000|2022-01-31 05:29:10|14487.7|14485.7|14487.7|14485.7|14488|14486|14487.6|14485.6|0
1643606960000|2022-01-31 05:29:20|14487.9|14485.9|14489|14487|14489|14487|14487.6|14485.6|2
1643606970000|2022-01-31 05:29:30|14489.1|14487.1|14491|14489|14493|14491|14488.9|14486.9|45
1643606980000|2022-01-31 05:29:40|14490.9|14488.9|14491.2|14489.2|14491.2|14489.2|14489.9|14487.9|4
1643606990000|2022-01-31 05:29:50|14491|14489|14490.1|14488.1|14491|14489|14489.7|14487.7|7
1643607000000|2022-01-31 05:30:00|14490.2|14488.2|14493.1|14491.1|14493.1|14491.1|14490|14488|12
1643607010000|2022-01-31 05:30:10|14493.2|14491.2|14493|14491|14493.4|14491.4|14492.2|14490.2|15
1643607020000|2022-01-31 05:30:20|14492.7|14490.7|14493.1|14491.1|14493.2|14491.2|14492.7|14490.7|11
1643607030000|2022-01-31 05:30:30|14493|14491|14493.4|14491.4|14493.4|14491.4|14492.9|14490.9|2
1643607040000|2022-01-31 05:30:40|14493.6|14491.6|14492.6|14490.6|14493.6|14491.6|14492.6|14490.6|14
1643607050000|2022-01-31 05:30:50|14492.7|14490.7|14493|14491|14493.5|14491.5|14492.6|14490.6|12
1643607060000|2022-01-31 05:31:00|14492.9|14490.9|14496.2|14494.2|14496.2|14494.2|14492.9|14490.9|47
1643607070000|2022-01-31 05:31:10|14496.1|14494.1|14494.2|14492.2|14497.2|14495.2|14494|14492|35
1643607080000|2022-01-31 05:31:20|14494|14492|14492.7|14490.7|14494.2|14492.2|14492.4|14490.4|17
1643607090000|2022-01-31 05:31:30|14493.6|14491.6|14493.6|14491.6|14493.9|14491.9|14493|14491|5
1643607100000|2022-01-31 05:31:40|14493.4|14491.4|14493.2|14491.2|14493.7|14491.7|14492.7|14490.7|17
1643607110000|2022-01-31 05:31:50|14493.1|14491.1|14494.6|14492.6|14494.6|14492.6|14492.6|14490.6|18
1643607120000|2022-01-31 05:32:00|14495.2|14493.2|14496.9|14494.9|14497.4|14495.4|14494.1|14492.1|45
1643607130000|2022-01-31 05:32:10|14496.5|14494.5|14498|14496|14498|14496|14495.4|14493.4|34
1643607140000|2022-01-31 05:32:20|14498.4|14496.4|14497.6|14495.6|14499.6|14497.6|14497.1|14495.1|61
1643607150000|2022-01-31 05:32:30|14498.1|14496.1|14498.9|14496.9|14499.1|14497.1|14497.5|14495.5|15
1643607160000|2022-01-31 05:32:40|14499.1|14497.1|14499.4|14497.4|14499.4|14497.4|14498.6|14496.6|5
1643607170000|2022-01-31 05:32:50|14499.2|14497.2|14498.6|14496.6|14499.2|14497.2|14498.1|14496.1|6
1643607180000|2022-01-31 05:33:00|14498.7|14496.7|14500.2|14498.2|14500.2|14498.2|14498.1|14496.1|22
1643607190000|2022-01-31 05:33:10|14500.1|14498.1|14498|14496|14500.1|14498.1|14497.7|14495.7|35
1643607200000|2022-01-31 05:33:20|14498.1|14496.1|14498.5|14496.5|14499.5|14497.5|14498.1|14496.1|25
1643607210000|2022-01-31 05:33:30|14498.6|14496.6|14499.7|14497.7|14499.7|14497.7|14498.6|14496.6|6
1643607220000|2022-01-31 05:33:40|14499.9|14497.9|14499.5|14497.5|14500.2|14498.2|14499.2|14497.2|13
1643607230000|2022-01-31 05:33:50|14499.2|14497.2|14498.2|14496.2|14499.7|14497.7|14498.2|14496.2|23
1643607240000|2022-01-31 05:34:00|14498.4|14496.4|14499.4|14497.4|14499.6|14497.6|14498.4|14496.4|5
1643607250000|2022-01-31 05:34:10|14499.6|14497.6|14498.5|14496.5|14499.6|14497.6|14498|14496|12
1643607260000|2022-01-31 05:34:20|14498.6|14496.6|14498.2|14496.2|14498.6|14496.6|14498.1|14496.1|1
1643607270000|2022-01-31 05:34:30|14498.7|14496.7|14498.5|14496.5|14498.7|14496.7|14498.5|14496.5|5
1643607280000|2022-01-31 05:34:40|14498.6|14496.6|14498.2|14496.2|14498.6|14496.6|14498.1|14496.1|5
1643607290000|2022-01-31 05:34:50|14498.4|14496.4|14497.9|14495.9|14498.5|14496.5|14497.7|14495.7|9
1643607300000|2022-01-31 05:35:00|14497.7|14495.7|14496.6|14494.6|14498.4|14496.4|14496.5|14494.5|17
1643607310000|2022-01-31 05:35:10|14496.5|14494.5|14496.7|14494.7|14497|14495|14496.5|14494.5|2
1643607320000|2022-01-31 05:35:20|14496.5|14494.5|14495.7|14493.7|14496.9|14494.9|14495.5|14493.5|18
1643607330000|2022-01-31 05:35:30|14495.9|14493.9|14497.4|14495.4|14497.5|14495.5|14495.7|14493.7|10
1643607340000|2022-01-31 05:35:40|14497.5|14495.5|14496.5|14494.5|14497.5|14495.5|14496.5|14494.5|9
1643607350000|2022-01-31 05:35:50|14495.7|14493.7|14495.7|14493.7|14496|14494|14495.6|14493.6|11
1643607360000|2022-01-31 05:36:00|14495.9|14493.9|14496.5|14494.5|14496.9|14494.9|14495.6|14493.6|14
1643607370000|2022-01-31 05:36:10|14496.1|14494.1|14496.2|14494.2|14496.2|14494.2|14496.1|14494.1|1
1643607380000|2022-01-31 05:36:20|14496.1|14494.1|14495.9|14493.9|14496.1|14494.1|14495.9|14493.9|2
1643607390000|2022-01-31 05:36:30|14496.1|14494.1|14496.9|14494.9|14497.1|14495.1|14495.9|14493.9|7
1643607400000|2022-01-31 05:36:40|14497|14495|14497.9|14495.9|14497.9|14495.9|14496.9|14494.9|5
1643607410000|2022-01-31 05:36:50|14498|14496|14499.9|14497.9|14499.9|14497.9|14498|14496|10
1643607420000|2022-01-31 05:37:00|14500|14498|14501|14499|14501.5|14499.5|14500|14498|53
1643607430000|2022-01-31 05:37:10|14500.9|14498.9|14501.1|14499.1|14501.1|14499.1|14500.9|14498.9|2
1643607440000|2022-01-31 05:37:20|14501.2|14499.2|14500.1|14498.1|14501.7|14499.7|14500|14498|16
1643607450000|2022-01-31 05:37:30|14500.2|14498.2|14500.7|14498.7|14500.7|14498.7|14500|14498|2
1643607460000|2022-01-31 05:37:40|14500.9|14498.9|14500.7|14498.7|14501.1|14499.1|14500.7|14498.7|0
1643607470000|2022-01-31 05:37:50|14500.6|14498.6|14499.5|14497.5|14501.1|14499.1|14499.4|14497.4|18
1643607480000|2022-01-31 05:38:00|14499.6|14497.6|14499.2|14497.2|14500.1|14498.1|14499.2|14497.2|5
1643607490000|2022-01-31 05:38:10|14499|14497|14498.2|14496.2|14499|14497|14498.2|14496.2|4
1643607500000|2022-01-31 05:38:20|14498.1|14496.1|14499|14497|14499|14497|14498|14496|4
1643607510000|2022-01-31 05:38:30|14499.1|14497.1|14500.4|14498.4|14500.5|14498.5|14498.6|14496.6|3
1643607520000|2022-01-31 05:38:40|14500.1|14498.1|14504.7|14502.7|14504.9|14502.9|14500.1|14498.1|44
1643607530000|2022-01-31 05:38:50|14504.9|14502.9|14504.7|14502.7|14505.9|14503.9|14504.1|14502.1|55
1643607540000|2022-01-31 05:39:00|14504.6|14502.6|14507.7|14505.7|14509.2|14507.2|14504.5|14502.5|85
1643607550000|2022-01-31 05:39:10|14508|14506|14506.9|14504.9|14508.7|14506.7|14506.7|14504.7|18
1643607560000|2022-01-31 05:39:20|14506.5|14504.5|14509.1|14507.1|14509.1|14507.1|14506.4|14504.4|18
1643607570000|2022-01-31 05:39:30|14508.9|14506.9|14507.6|14505.6|14509.2|14507.2|14507.4|14505.4|14
1643607580000|2022-01-31 05:39:40|14507.1|14505.1|14510.1|14508.1|14510.2|14508.2|14507.1|14505.1|16
1643607590000|2022-01-31 05:39:50|14510|14508|14510.6|14508.6|14511.7|14509.7|14508.9|14506.9|80
1643607600000|2022-01-31 05:40:00|14510.5|14508.5|14508.9|14506.9|14510.5|14508.5|14508.2|14506.2|24
1643607610000|2022-01-31 05:40:10|14508.7|14506.7|14507|14505|14509.1|14507.1|14507|14505|32
1643607620000|2022-01-31 05:40:20|14506.9|14504.9|14505.4|14503.4|14508.5|14506.5|14505.1|14503.1|36
1643607630000|2022-01-31 05:40:30|14505.5|14503.5|14505.5|14503.5|14505.9|14503.9|14505|14503|11
1643607640000|2022-01-31 05:40:40|14505.4|14503.4|14504.5|14502.5|14505.4|14503.4|14504.1|14502.1|8
1643607650000|2022-01-31 05:40:50|14504.7|14502.7|14503|14501|14505.1|14503.1|14503|14501|13
1643607660000|2022-01-31 05:41:00|14502.9|14500.9|14502.4|14500.4|14503.4|14501.4|14502.1|14500.1|9
1643607670000|2022-01-31 05:41:10|14502.5|14500.5|14502.6|14500.6|14502.9|14500.9|14502.5|14500.5|2
1643607680000|2022-01-31 05:41:20|14502.7|14500.7|14502.7|14500.7|14502.7|14500.7|14502.6|14500.6|1
1643607690000|2022-01-31 05:41:30|14502.6|14500.6|14501.9|14499.9|14502.7|14500.7|14501.6|14499.6|14
1643607700000|2022-01-31 05:41:40|14502|14500|14502.6|14500.6|14503.2|14501.2|14502|14500|9
1643607710000|2022-01-31 05:41:50|14502.2|14500.2|14502.1|14500.1|14502.5|14500.5|14502.1|14500.1|4
1643607720000|2022-01-31 05:42:00|14502.2|14500.2|14501.9|14499.9|14502.4|14500.4|14501.2|14499.2|6
1643607730000|2022-01-31 05:42:10|14502|14500|14502.6|14500.6|14503.1|14501.1|14502|14500|7
1643607740000|2022-01-31 05:42:20|14502.9|14500.9|14503.1|14501.1|14503.4|14501.4|14502.9|14500.9|1
1643607750000|2022-01-31 05:42:30|14503.2|14501.2|14502.2|14500.2|14503.9|14501.9|14502.2|14500.2|14
1643607760000|2022-01-31 05:42:40|14502.4|14500.4|14501.6|14499.6|14503.1|14501.1|14501.6|14499.6|3
1643607770000|2022-01-31 05:42:50|14501.9|14499.9|14502.4|14500.4|14503|14501|14501.9|14499.9|9
1643607780000|2022-01-31 05:43:00|14501.7|14499.7|14503.9|14501.9|14504|14502|14501.7|14499.7|5
1643607790000|2022-01-31 05:43:10|14504.4|14502.4|14505.9|14503.9|14506|14504|14504.4|14502.4|9
1643607800000|2022-01-31 05:43:20|14505.7|14503.7|14506|14504|14506.2|14504.2|14505.7|14503.7|6
1643607810000|2022-01-31 05:43:30|14505.1|14503.1|14505.2|14503.2|14506|14504|14505.1|14503.1|5
1643607820000|2022-01-31 05:43:40|14505.4|14503.4|14505.2|14503.2|14505.6|14503.6|14505.2|14503.2|0
1643607830000|2022-01-31 05:43:50|14504.2|14502.2|14504.6|14502.6|14504.6|14502.6|14504.2|14502.2|3
1643607840000|2022-01-31 05:44:00|14504.2|14502.2|14504.5|14502.5|14504.5|14502.5|14503.6|14501.6|7
1643607850000|2022-01-31 05:44:10|14504.4|14502.4|14504.9|14502.9|14504.9|14502.9|14503.5|14501.5|13
1643607860000|2022-01-31 05:44:20|14505|14503|14505|14503|14505.2|14503.2|14504.9|14502.9|0
1643607870000|2022-01-31 05:44:30|14504.9|14502.9|14504.9|14502.9|14505.1|14503.1|14504.9|14502.9|0
1643607880000|2022-01-31 05:44:40|14506.1|14504.1|14505.7|14503.7|14506.1|14504.1|14505.5|14503.5|4
1643607890000|2022-01-31 05:44:50|14505.6|14503.6|14505.4|14503.4|14505.9|14503.9|14505.2|14503.2|1
1643607900000|2022-01-31 05:45:00|14505.2|14503.2|14504.2|14502.2|14505.4|14503.4|14504|14502|13
1643607910000|2022-01-31 05:45:10|14504|14502|14505.1|14503.1|14505.2|14503.2|14503.9|14501.9|13
1643607920000|2022-01-31 05:45:20|14505.2|14503.2|14503.2|14501.2|14505.2|14503.2|14503.2|14501.2|5
1643607930000|2022-01-31 05:45:30|14503.5|14501.5|14503.1|14501.1|14503.5|14501.5|14503.1|14501.1|2
1643607940000|2022-01-31 05:45:40|14503|14501|14503|14501|14503.1|14501.1|14502.1|14500.1|15
1643607950000|2022-01-31 05:45:50|14503.4|14501.4|14503.7|14501.7|14503.9|14501.9|14503.4|14501.4|6
1643607960000|2022-01-31 05:46:00|14503.1|14501.1|14502.2|14500.2|14503.1|14501.1|14502.2|14500.2|1
1643607970000|2022-01-31 05:46:10|14502.7|14500.7|14502.9|14500.9|14502.9|14500.9|14502.7|14500.7|4
1643607980000|2022-01-31 05:46:20|14502.7|14500.7|14502.9|14500.9|14502.9|14500.9|14502.7|14500.7|0
1643607990000|2022-01-31 05:46:30|14503|14501|14500.4|14498.4|14503|14501|14500.4|14498.4|59
1643608000000|2022-01-31 05:46:40|14500.1|14498.1|14500.7|14498.7|14500.7|14498.7|14499.5|14497.5|16
1643608010000|2022-01-31 05:46:50|14500.6|14498.6|14500.1|14498.1|14500.9|14498.9|14500.1|14498.1|4
1643608020000|2022-01-31 05:47:00|14500.4|14498.4|14499|14497|14500.7|14498.7|14499|14497|20
1643608030000|2022-01-31 05:47:10|14499.1|14497.1|14498.1|14496.1|14499.1|14497.1|14497.4|14495.4|19
1643608040000|2022-01-31 05:47:20|14498.2|14496.2|14497.4|14495.4|14498.5|14496.5|14496.5|14494.5|38
1643608050000|2022-01-31 05:47:30|14497.2|14495.2|14499|14497|14499|14497|14497.2|14495.2|11
1643608060000|2022-01-31 05:47:40|14498.9|14496.9|14499.1|14497.1|14500.7|14498.7|14498.9|14496.9|24
1643608070000|2022-01-31 05:47:50|14498.9|14496.9|14499|14497|14499|14497|14498.7|14496.7|4
1643608080000|2022-01-31 05:48:00|14499.1|14497.1|14501|14499|14501.2|14499.2|14498.9|14496.9|11
1643608090000|2022-01-31 05:48:10|14501.1|14499.1|14500.4|14498.4|14501.1|14499.1|14499.9|14497.9|5
1643608100000|2022-01-31 05:48:20|14500.9|14498.9|14501.2|14499.2|14501.2|14499.2|14500.7|14498.7|4
1643608110000|2022-01-31 05:48:30|14501.4|14499.4|14500.2|14498.2|14502.4|14500.4|14500.1|14498.1|22
1643608120000|2022-01-31 05:48:40|14500.1|14498.1|14499|14497|14500.6|14498.6|14499|14497|5
1643608130000|2022-01-31 05:48:50|14498.9|14496.9|14499.4|14497.4|14500.2|14498.2|14498.4|14496.4|12
1643608140000|2022-01-31 05:49:00|14499.2|14497.2|14501|14499|14501|14499|14499.2|14497.2|4
1643608150000|2022-01-31 05:49:10|14501.1|14499.1|14500.2|14498.2|14501.1|14499.1|14498.6|14496.6|12
1643608160000|2022-01-31 05:49:20|14500|14498|14500.1|14498.1|14500.7|14498.7|14499.6|14497.6|2
1643608170000|2022-01-31 05:49:30|14500.2|14498.2|14501|14499|14501.4|14499.4|14500.2|14498.2|6
1643608180000|2022-01-31 05:49:40|14501.1|14499.1|14501.5|14499.5|14501.6|14499.6|14501|14499|3
1643608190000|2022-01-31 05:49:50|14501.6|14499.6|14500|14498|14501.7|14499.7|14500|14498|5
1643608200000|2022-01-31 05:50:00|14500.7|14498.7|14503|14501|14503.1|14501.1|14500.7|14498.7|47
1643608210000|2022-01-31 05:50:10|14503.1|14501.1|14501.1|14499.1|14503.1|14501.1|14499.5|14497.5|52
1643608220000|2022-01-31 05:50:20|14501.2|14499.2|14500|14498|14501.4|14499.4|14499.5|14497.5|9
1643608230000|2022-01-31 05:50:30|14500.9|14498.9|14500.9|14498.9|14501.6|14499.6|14500.9|14498.9|7
1643608240000|2022-01-31 05:50:40|14501|14499|14500.7|14498.7|14501|14499|14500.4|14498.4|11
1643608250000|2022-01-31 05:50:50|14500.6|14498.6|14502.5|14500.5|14502.9|14500.9|14500.4|14498.4|8
1643608260000|2022-01-31 05:51:00|14502.4|14500.4|14502.4|14500.4|14502.4|14500.4|14501.2|14499.2|8
1643608270000|2022-01-31 05:51:10|14502.5|14500.5|14504.9|14502.9|14504.9|14502.9|14502.5|14500.5|25
1643608280000|2022-01-31 05:51:20|14504.5|14502.5|14502.4|14500.4|14504.6|14502.6|14502.4|14500.4|12
1643608290000|2022-01-31 05:51:30|14502.5|14500.5|14506.6|14504.6|14506.6|14504.6|14502.5|14500.5|26
1643608300000|2022-01-31 05:51:40|14506.9|14504.9|14505.2|14503.2|14506.9|14504.9|14505.2|14503.2|19
1643608310000|2022-01-31 05:51:50|14505.4|14503.4|14507.2|14505.2|14507.2|14505.2|14505.4|14503.4|20
1643608320000|2022-01-31 05:52:00|14507.5|14505.5|14508.5|14506.5|14508.9|14506.9|14507|14505|37
1643608330000|2022-01-31 05:52:10|14508|14506|14508|14506|14508.7|14506.7|14507.6|14505.6|8
1643608340000|2022-01-31 05:52:20|14507.9|14505.9|14507.6|14505.6|14508|14506|14507.1|14505.1|5
1643608350000|2022-01-31 05:52:30|14507.5|14505.5|14506.4|14504.4|14507.5|14505.5|14506.4|14504.4|6
1643608360000|2022-01-31 05:52:40|14506.5|14504.5|14505.2|14503.2|14506.5|14504.5|14505.1|14503.1|17
1643608370000|2022-01-31 05:52:50|14505.4|14503.4|14505.1|14503.1|14505.5|14503.5|14505.1|14503.1|1
1643608380000|2022-01-31 05:53:00|14503.1|14501.1|14505.4|14503.4|14505.7|14503.7|14503.1|14501.1|77
1643608390000|2022-01-31 05:53:10|14505.7|14503.7|14503.1|14501.1|14506.2|14504.2|14503.1|14501.1|21
1643608400000|2022-01-31 05:53:20|14503|14501|14504|14502|14504.1|14502.1|14502.7|14500.7|6
1643608410000|2022-01-31 05:53:30|14503.7|14501.7|14504|14502|14504.5|14502.5|14501.9|14499.9|82
1643608420000|2022-01-31 05:53:40|14503.7|14501.7|14503.6|14501.6|14504.5|14502.5|14503.5|14501.5|4
1643608430000|2022-01-31 05:53:50|14503.5|14501.5|14505.1|14503.1|14505.4|14503.4|14502.9|14500.9|15
1643608440000|2022-01-31 05:54:00|14505.2|14503.2|14505.5|14503.5|14506.5|14504.5|14505.2|14503.2|11
1643608450000|2022-01-31 05:54:10|14505.7|14503.7|14506.7|14504.7|14507|14505|14505.6|14503.6|10
1643608460000|2022-01-31 05:54:20|14506.6|14504.6|14506.2|14504.2|14506.9|14504.9|14506.2|14504.2|9
1643608470000|2022-01-31 05:54:30|14506.4|14504.4|14503.9|14501.9|14506.5|14504.5|14503.9|14501.9|11
1643608480000|2022-01-31 05:54:40|14503.7|14501.7|14504.9|14502.9|14504.9|14502.9|14503.5|14501.5|12
1643608490000|2022-01-31 05:54:50|14505|14503|14505.5|14503.5|14505.7|14503.7|14505|14503|5
1643608500000|2022-01-31 05:55:00|14505.7|14503.7|14504.2|14502.2|14505.9|14503.9|14504.1|14502.1|4
1643608510000|2022-01-31 05:55:10|14504.1|14502.1|14505|14503|14505|14503|14503.2|14501.2|17
1643608520000|2022-01-31 05:55:20|14504.6|14502.6|14505|14503|14505|14503|14504.6|14502.6|4
1643608530000|2022-01-31 05:55:30|14505.5|14503.5|14505.6|14503.6|14505.9|14503.9|14505.4|14503.4|5
1643608540000|2022-01-31 05:55:40|14505.5|14503.5|14505.9|14503.9|14506.1|14504.1|14505.4|14503.4|5
1643608550000|2022-01-31 05:55:50|14506|14504|14507.4|14505.4|14507.4|14505.4|14505.7|14503.7|15
1643608560000|2022-01-31 05:56:00|14507.2|14505.2|14505.2|14503.2|14508.1|14506.1|14505|14503|22
1643608570000|2022-01-31 05:56:10|14505.9|14503.9|14506.2|14504.2|14506.6|14504.6|14505.7|14503.7|6
1643608580000|2022-01-31 05:56:20|14506.6|14504.6|14506.5|14504.5|14507.2|14505.2|14506.1|14504.1|7
1643608590000|2022-01-31 05:56:30|14506.4|14504.4|14506.2|14504.2|14506.7|14504.7|14506.2|14504.2|4
1643608600000|2022-01-31 05:56:40|14506.4|14504.4|14505.7|14503.7|14506.5|14504.5|14505.1|14503.1|7
1643608610000|2022-01-31 05:56:50|14505.9|14503.9|14506.2|14504.2|14506.5|14504.5|14505.9|14503.9|1
1643608620000|2022-01-31 05:57:00|14506.1|14504.1|14506.5|14504.5|14506.7|14504.7|14506|14504|13
1643608630000|2022-01-31 05:57:10|14506.4|14504.4|14505.1|14503.1|14506.4|14504.4|14504.7|14502.7|5
1643608640000|2022-01-31 05:57:20|14504.7|14502.7|14506.1|14504.1|14506.1|14504.1|14504.5|14502.5|16
1643608650000|2022-01-31 05:57:30|14506.2|14504.2|14505.1|14503.1|14506.6|14504.6|14504.6|14502.6|34
1643608660000|2022-01-31 05:57:40|14504.2|14502.2|14505.2|14503.2|14505.6|14503.6|14504.1|14502.1|17
1643608670000|2022-01-31 05:57:50|14505.1|14503.1|14505.1|14503.1|14505.4|14503.4|14504.2|14502.2|28
1643608680000|2022-01-31 05:58:00|14505.2|14503.2|14506|14504|14506.4|14504.4|14505.2|14503.2|6
1643608690000|2022-01-31 05:58:10|14505.9|14503.9|14506.1|14504.1|14506.1|14504.1|14505.5|14503.5|6
1643608700000|2022-01-31 05:58:20|14506|14504|14506.1|14504.1|14506.1|14504.1|14505.9|14503.9|0
1643608710000|2022-01-31 05:58:30|14507.5|14505.5|14507.4|14505.4|14507.5|14505.5|14507.4|14505.4|5
1643608720000|2022-01-31 05:58:40|14507.2|14505.2|14506.6|14504.6|14507.2|14505.2|14506.6|14504.6|6
1643608730000|2022-01-31 05:58:50|14506.5|14504.5|14506.5|14504.5|14506.7|14504.7|14506.4|14504.4|1
1643608740000|2022-01-31 05:59:00|14506.6|14504.6|14506.5|14504.5|14507.9|14505.9|14506.5|14504.5|9
1643608750000|2022-01-31 05:59:10|14506.6|14504.6|14507.6|14505.6|14507.7|14505.7|14506.5|14504.5|3
1643608760000|2022-01-31 05:59:20|14507.7|14505.7|14508.7|14506.7|14508.7|14506.7|14507.1|14505.1|14
1643608770000|2022-01-31 05:59:30|14508.6|14506.6|14507.4|14505.4|14508.6|14506.6|14506.4|14504.4|12
1643608780000|2022-01-31 05:59:40|14507.6|14505.6|14506.7|14504.7|14508|14506|14506.7|14504.7|11
1643608790000|2022-01-31 05:59:50|14506.9|14504.9|14504.9|14502.9|14508.1|14506.1|14504.6|14502.6|26
1643608800000|2022-01-31 06:00:00|14504.7|14502.7|14506.2|14504.2|14507.1|14505.1|14504.6|14502.6|27
1643608810000|2022-01-31 06:00:10|14506.1|14504.1|14503.9|14501.9|14506.4|14504.4|14503.5|14501.5|38
1643608820000|2022-01-31 06:00:20|14504.2|14502.2|14502|14500|14504.2|14502.2|14501.6|14499.6|85
1643608830000|2022-01-31 06:00:30|14501.9|14499.9|14505.9|14503.9|14506.1|14504.1|14501.9|14499.9|25
1643608840000|2022-01-31 06:00:40|14506.5|14504.5|14508.6|14506.6|14508.7|14506.7|14506.5|14504.5|35
1643608850000|2022-01-31 06:00:50|14508.7|14506.7|14510.4|14508.4|14511.1|14509.1|14508.7|14506.7|32
1643608860000|2022-01-31 06:01:00|14510.6|14508.6|14510.9|14508.9|14511.5|14509.5|14510.5|14508.5|37
1643608870000|2022-01-31 06:01:10|14511|14509|14515.2|14513.2|14515.2|14513.2|14511|14509|119
1643608880000|2022-01-31 06:01:20|14514.7|14512.7|14516.1|14514.1|14518.6|14516.6|14514.6|14512.6|230
1643608890000|2022-01-31 06:01:30|14517.1|14515.1|14512.2|14510.2|14517.9|14515.9|14511.9|14509.9|79
1643608900000|2022-01-31 06:01:40|14512.7|14510.7|14512.5|14510.5|14513|14511|14511.9|14509.9|13
1643608910000|2022-01-31 06:01:50|14512.1|14510.1|14512.6|14510.6|14512.7|14510.7|14511.6|14509.6|16
1643608920000|2022-01-31 06:02:00|14512.5|14510.5|14513.1|14511.1|14513.9|14511.9|14512|14510|23
1643608930000|2022-01-31 06:02:10|14513.2|14511.2|14510.7|14508.7|14513.2|14511.2|14510|14508|22
1643608940000|2022-01-31 06:02:20|14510.1|14508.1|14510.1|14508.1|14510.1|14508.1|14509.7|14507.7|6
1643608950000|2022-01-31 06:02:30|14511|14509|14510.2|14508.2|14511|14509|14510.1|14508.1|9
1643608960000|2022-01-31 06:02:40|14509.6|14507.6|14507.5|14505.5|14509.6|14507.6|14507.5|14505.5|29
1643608970000|2022-01-31 06:02:50|14507.7|14505.7|14509.5|14507.5|14509.7|14507.7|14506.9|14504.9|20
1643608980000|2022-01-31 06:03:00|14509.6|14507.6|14509.1|14507.1|14511.4|14509.4|14508.5|14506.5|17
1643608990000|2022-01-31 06:03:10|14508.9|14506.9|14509.2|14507.2|14510|14508|14508.9|14506.9|8
1643609000000|2022-01-31 06:03:20|14509.1|14507.1|14509.5|14507.5|14509.5|14507.5|14509.1|14507.1|1
1643609010000|2022-01-31 06:03:30|14509.4|14507.4|14510|14508|14510.2|14508.2|14509.2|14507.2|3
1643609020000|2022-01-31 06:03:40|14510.1|14508.1|14509.6|14507.6|14510.5|14508.5|14509.6|14507.6|7
1643609030000|2022-01-31 06:03:50|14509.1|14507.1|14508.5|14506.5|14509.1|14507.1|14508.1|14506.1|6
1643609040000|2022-01-31 06:04:00|14508.4|14506.4|14508|14506|14508.6|14506.6|14508|14506|3
1643609050000|2022-01-31 06:04:10|14508.1|14506.1|14509.5|14507.5|14509.6|14507.6|14508|14506|19
1643609060000|2022-01-31 06:04:20|14509.4|14507.4|14508.2|14506.2|14509.7|14507.7|14508.1|14506.1|14
1643609070000|2022-01-31 06:04:30|14508.1|14506.1|14508.7|14506.7|14508.7|14506.7|14507.7|14505.7|3
1643609080000|2022-01-31 06:04:40|14508.9|14506.9|14509|14507|14509.4|14507.4|14508.5|14506.5|3
1643609090000|2022-01-31 06:04:50|14508.9|14506.9|14509.4|14507.4|14509.7|14507.7|14508.7|14506.7|7
1643609100000|2022-01-31 06:05:00|14509.1|14507.1|14508|14506|14509.2|14507.2|14508|14506|12
1643609110000|2022-01-31 06:05:10|14508.5|14506.5|14507.7|14505.7|14508.5|14506.5|14507.2|14505.2|11
1643609120000|2022-01-31 06:05:20|14507.6|14505.6|14508|14506|14508.1|14506.1|14507.5|14505.5|5
1643609130000|2022-01-31 06:05:30|14507.9|14505.9|14507.9|14505.9|14507.9|14505.9|14507.9|14505.9|0
1643609140000|2022-01-31 06:05:40|14508.9|14506.9|14508.9|14506.9|14510|14508|14508.9|14506.9|9
1643609150000|2022-01-31 06:05:50|14508.6|14506.6|14508.5|14506.5|14508.6|14506.6|14508.1|14506.1|7
1643609160000|2022-01-31 06:06:00|14508.6|14506.6|14508.5|14506.5|14508.6|14506.6|14508.4|14506.4|2
1643609170000|2022-01-31 06:06:10|14508.2|14506.2|14508.9|14506.9|14508.9|14506.9|14508.2|14506.2|3
1643609180000|2022-01-31 06:06:20|14509|14507|14510|14508|14510|14508|14508.9|14506.9|6
1643609190000|2022-01-31 06:06:30|14510.1|14508.1|14511.7|14509.7|14511.7|14509.7|14510.1|14508.1|12
1643609200000|2022-01-31 06:06:40|14511.9|14509.9|14510.7|14508.7|14512.1|14510.1|14510.4|14508.4|18
1643609210000|2022-01-31 06:06:50|14510.6|14508.6|14511.5|14509.5|14511.5|14509.5|14510.4|14508.4|2
1643609220000|2022-01-31 06:07:00|14511.6|14509.6|14510.6|14508.6|14511.7|14509.7|14510.6|14508.6|36
1643609230000|2022-01-31 06:07:10|14510.7|14508.7|14509.1|14507.1|14511|14509|14508.4|14506.4|16
1643609240000|2022-01-31 06:07:20|14509.2|14507.2|14507.7|14505.7|14509.2|14507.2|14507.7|14505.7|9
1643609250000|2022-01-31 06:07:30|14508|14506|14509.7|14507.7|14509.7|14507.7|14507.7|14505.7|19
1643609260000|2022-01-31 06:07:40|14509.6|14507.6|14509.2|14507.2|14509.6|14507.6|14509.2|14507.2|1
1643609270000|2022-01-31 06:07:50|14509.1|14507.1|14509.6|14507.6|14509.6|14507.6|14508.9|14506.9|2
1643609280000|2022-01-31 06:08:00|14509.7|14507.7|14510.7|14508.7|14510.7|14508.7|14509.6|14507.6|6
1643609290000|2022-01-31 06:08:10|14511|14509|14512.2|14510.2|14512.2|14510.2|14511|14509|26
1643609300000|2022-01-31 06:08:20|14512.5|14510.5|14508.1|14506.1|14512.5|14510.5|14508.1|14506.1|29
1643609310000|2022-01-31 06:08:30|14508.2|14506.2|14510.9|14508.9|14512.2|14510.2|14508|14506|95
1643609320000|2022-01-31 06:08:40|14511|14509|14509.7|14507.7|14511.2|14509.2|14509.7|14507.7|3
1643609330000|2022-01-31 06:08:50|14509.9|14507.9|14508.7|14506.7|14510.1|14508.1|14508.7|14506.7|12
1643609340000|2022-01-31 06:09:00|14508.9|14506.9|14509.6|14507.6|14509.6|14507.6|14508.7|14506.7|1
1643609350000|2022-01-31 06:09:10|14510.2|14508.2|14509.7|14507.7|14510.2|14508.2|14509.5|14507.5|9
1643609360000|2022-01-31 06:09:20|14509.6|14507.6|14510|14508|14510|14508|14509.6|14507.6|0
1643609370000|2022-01-31 06:09:30|14509.7|14507.7|14510.4|14508.4|14510.4|14508.4|14509.5|14507.5|5
1643609380000|2022-01-31 06:09:40|14510.5|14508.5|14511.1|14509.1|14511.4|14509.4|14510.5|14508.5|10
1643609390000|2022-01-31 06:09:50|14511|14509|14511.6|14509.6|14511.9|14509.9|14511|14509|29
1643609400000|2022-01-31 06:10:00|14511.5|14509.5|14511.4|14509.4|14511.9|14509.9|14511.1|14509.1|1
1643609410000|2022-01-31 06:10:10|14511.6|14509.6|14512|14510|14512|14510|14510.9|14508.9|25
1643609420000|2022-01-31 06:10:20|14511.9|14509.9|14511.6|14509.6|14511.9|14509.9|14511.6|14509.6|6
1643609430000|2022-01-31 06:10:30|14511|14509|14509|14507|14511.2|14509.2|14509|14507|22
1643609440000|2022-01-31 06:10:40|14508.9|14506.9|14508.1|14506.1|14509.1|14507.1|14507.4|14505.4|12
1643609450000|2022-01-31 06:10:50|14508|14506|14508.1|14506.1|14508.1|14506.1|14507.5|14505.5|2
1643609460000|2022-01-31 06:11:00|14508|14506|14503.2|14501.2|14508.4|14506.4|14503.2|14501.2|64
1643609470000|2022-01-31 06:11:10|14503.5|14501.5|14503.4|14501.4|14503.5|14501.5|14502|14500|25
1643609480000|2022-01-31 06:11:20|14503.5|14501.5|14503.9|14501.9|14504.1|14502.1|14503.2|14501.2|15
1643609490000|2022-01-31 06:11:30|14503.7|14501.7|14503.4|14501.4|14504.4|14502.4|14503.2|14501.2|14
1643609500000|2022-01-31 06:11:40|14503.6|14501.6|14501.9|14499.9|14503.6|14501.6|14501.9|14499.9|9
1643609510000|2022-01-31 06:11:50|14502.2|14500.2|14501.9|14499.9|14502.2|14500.2|14501.6|14499.6|9
1643609520000|2022-01-31 06:12:00|14502.1|14500.1|14497.6|14495.6|14502.7|14500.7|14497.4|14495.4|53
1643609530000|2022-01-31 06:12:10|14497.7|14495.7|14498|14496|14500.4|14498.4|14497.6|14495.6|23
1643609540000|2022-01-31 06:12:20|14498.4|14496.4|14498.7|14496.7|14499|14497|14497.6|14495.6|26
1643609550000|2022-01-31 06:12:30|14498.9|14496.9|14497.9|14495.9|14498.9|14496.9|14497.7|14495.7|10
1643609560000|2022-01-31 06:12:40|14498|14496|14497.7|14495.7|14498|14496|14497.7|14495.7|1
1643609570000|2022-01-31 06:12:50|14497.6|14495.6|14499.4|14497.4|14499.6|14497.6|14497.5|14495.5|17
1643609580000|2022-01-31 06:13:00|14499.5|14497.5|14497.9|14495.9|14500|14498|14497.9|14495.9|24
1643609590000|2022-01-31 06:13:10|14498.1|14496.1|14494.2|14492.2|14498.2|14496.2|14493.7|14491.7|70
1643609600000|2022-01-31 06:13:20|14493.9|14491.9|14495.1|14493.1|14495.6|14493.6|14493.7|14491.7|15
1643609610000|2022-01-31 06:13:30|14495.2|14493.2|14494.6|14492.6|14495.9|14493.9|14494.1|14492.1|34
1643609620000|2022-01-31 06:13:40|14494.4|14492.4|14494.1|14492.1|14494.9|14492.9|14493.4|14491.4|28
1643609630000|2022-01-31 06:13:50|14494.2|14492.2|14497.6|14495.6|14497.6|14495.6|14494.1|14492.1|30
1643609640000|2022-01-31 06:14:00|14498.1|14496.1|14496.5|14494.5|14498.4|14496.4|14496.4|14494.4|21
1643609650000|2022-01-31 06:14:10|14496.2|14494.2|14495.7|14493.7|14496.6|14494.6|14495.5|14493.5|10
1643609660000|2022-01-31 06:14:20|14495.4|14493.4|14494.5|14492.5|14495.5|14493.5|14494.5|14492.5|5
1643609670000|2022-01-31 06:14:30|14494.6|14492.6|14496.7|14494.7|14497.1|14495.1|14494.6|14492.6|9
1643609680000|2022-01-31 06:14:40|14497|14495|14498.7|14496.7|14501|14499|14497|14495|36
1643609690000|2022-01-31 06:14:50|14498.6|14496.6|14498.6|14496.6|14499.9|14497.9|14498.4|14496.4|5
1643609700000|2022-01-31 06:15:00|14498.9|14496.9|14499.2|14497.2|14499.5|14497.5|14498.7|14496.7|7
1643609710000|2022-01-31 06:15:10|14499.4|14497.4|14496.2|14494.2|14500.4|14498.4|14496.2|14494.2|41
1643609720000|2022-01-31 06:15:20|14496.1|14494.1|14497.2|14495.2|14497.4|14495.4|14495.5|14493.5|10
1643609730000|2022-01-31 06:15:30|14496.2|14494.2|14499.9|14497.9|14500.6|14498.6|14496.1|14494.1|23
1643609740000|2022-01-31 06:15:40|14499.4|14497.4|14497.4|14495.4|14499.4|14497.4|14497|14495|5
1643609750000|2022-01-31 06:15:50|14497.9|14495.9|14497.2|14495.2|14497.9|14495.9|14496.9|14494.9|11
1643609760000|2022-01-31 06:16:00|14497.5|14495.5|14496.6|14494.6|14498.5|14496.5|14496.6|14494.6|8
1643609770000|2022-01-31 06:16:10|14496.5|14494.5|14496.2|14494.2|14496.6|14494.6|14496|14494|5
1643609780000|2022-01-31 06:16:20|14496.4|14494.4|14495.7|14493.7|14497.1|14495.1|14495.1|14493.1|22
1643609790000|2022-01-31 06:16:30|14495.6|14493.6|14495.2|14493.2|14496.1|14494.1|14495.2|14493.2|14
1643609800000|2022-01-31 06:16:40|14494.9|14492.9|14494|14492|14495.1|14493.1|14493.4|14491.4|37
1643609810000|2022-01-31 06:16:50|14493.7|14491.7|14494.2|14492.2|14494.4|14492.4|14493.5|14491.5|2
1643609820000|2022-01-31 06:17:00|14494.4|14492.4|14494.1|14492.1|14495|14493|14493.7|14491.7|12
1643609830000|2022-01-31 06:17:10|14496.2|14494.2|14496.6|14494.6|14497.1|14495.1|14496.2|14494.2|20
1643609840000|2022-01-31 06:17:20|14496.5|14494.5|14496.4|14494.4|14496.5|14494.5|14496|14494|2
1643609850000|2022-01-31 06:17:30|14497.1|14495.1|14495.5|14493.5|14497.1|14495.1|14495.5|14493.5|6
1643609860000|2022-01-31 06:17:40|14495.6|14493.6|14495|14493|14496|14494|14495|14493|1
1643609870000|2022-01-31 06:17:50|14495.2|14493.2|14496.2|14494.2|14496.6|14494.6|14495.1|14493.1|12
1643609880000|2022-01-31 06:18:00|14496.5|14494.5|14496.5|14494.5|14497.2|14495.2|14495.7|14493.7|4
1643609890000|2022-01-31 06:18:10|14496.6|14494.6|14496.2|14494.2|14497.6|14495.6|14496.2|14494.2|18
1643609900000|2022-01-31 06:18:20|14496.4|14494.4|14496.7|14494.7|14496.9|14494.9|14496.2|14494.2|3
1643609910000|2022-01-31 06:18:30|14496.9|14494.9|14494.7|14492.7|14496.9|14494.9|14494.1|14492.1|31
1643609920000|2022-01-31 06:18:40|14494.6|14492.6|14493.2|14491.2|14495|14493|14493.2|14491.2|14
1643609930000|2022-01-31 06:18:50|14493.1|14491.1|14494.2|14492.2|14494.2|14492.2|14493|14491|2
1643609940000|2022-01-31 06:19:00|14494.4|14492.4|14495.7|14493.7|14495.7|14493.7|14494.1|14492.1|3
1643609950000|2022-01-31 06:19:10|14495.9|14493.9|14494.2|14492.2|14495.9|14493.9|14494.2|14492.2|5
1643609960000|2022-01-31 06:19:20|14494.7|14492.7|14494.2|14492.2|14494.7|14492.7|14494.2|14492.2|2
1643609970000|2022-01-31 06:19:30|14494.4|14492.4|14493.4|14491.4|14495.2|14493.2|14493.4|14491.4|11
1643609980000|2022-01-31 06:19:40|14493.9|14491.9|14495|14493|14495|14493|14493.9|14491.9|7
1643609990000|2022-01-31 06:19:50|14495.1|14493.1|14494.2|14492.2|14495.4|14493.4|14494.1|14492.1|3
1643610000000|2022-01-31 06:20:00|14494.1|14492.1|14492.7|14490.7|14494.6|14492.6|14492.7|14490.7|21
1643610010000|2022-01-31 06:20:10|14493|14491|14492.9|14490.9|14493.6|14491.6|14492.7|14490.7|4
1643610020000|2022-01-31 06:20:20|14492.7|14490.7|14491.2|14489.2|14493.1|14491.1|14490.7|14488.7|47
1643610030000|2022-01-31 06:20:30|14491.4|14489.4|14491.4|14489.4|14491.9|14489.9|14490.9|14488.9|10
1643610040000|2022-01-31 06:20:40|14491.2|14489.2|14491.4|14489.4|14491.5|14489.5|14490.6|14488.6|26
1643610050000|2022-01-31 06:20:50|14493.2|14491.2|14493.9|14491.9|14495.6|14493.6|14492.6|14490.6|14
1643610060000|2022-01-31 06:21:00|14493.6|14491.6|14494.9|14492.9|14495.4|14493.4|14493.6|14491.6|7
1643610070000|2022-01-31 06:21:10|14495.2|14493.2|14495.5|14493.5|14496.4|14494.4|14495.2|14493.2|10
1643610080000|2022-01-31 06:21:20|14495.9|14493.9|14497.2|14495.2|14497.9|14495.9|14495.9|14493.9|21
1643610090000|2022-01-31 06:21:30|14497.1|14495.1|14497.6|14495.6|14497.7|14495.7|14495.6|14493.6|8
1643610100000|2022-01-31 06:21:40|14497.7|14495.7|14499.4|14497.4|14499.4|14497.4|14497.7|14495.7|11
1643610110000|2022-01-31 06:21:50|14499.6|14497.6|14499.2|14497.2|14499.6|14497.6|14498.4|14496.4|6
1643610120000|2022-01-31 06:22:00|14499.6|14497.6|14501.6|14499.6|14502.7|14500.7|14499.5|14497.5|35
1643610130000|2022-01-31 06:22:10|14501.7|14499.7|14501|14499|14501.9|14499.9|14500.4|14498.4|27
1643610140000|2022-01-31 06:22:20|14500.9|14498.9|14500.7|14498.7|14501.4|14499.4|14500.5|14498.5|4
1643610150000|2022-01-31 06:22:30|14500.9|14498.9|14501|14499|14502.1|14500.1|14499.9|14497.9|12
1643610160000|2022-01-31 06:22:40|14500.7|14498.7|14500.5|14498.5|14500.7|14498.7|14500.2|14498.2|2
1643610170000|2022-01-31 06:22:50|14500.4|14498.4|14500.5|14498.5|14500.5|14498.5|14499.9|14497.9|3
1643610180000|2022-01-31 06:23:00|14500.4|14498.4|14499.6|14497.6|14500.4|14498.4|14498.6|14496.6|13
1643610190000|2022-01-31 06:23:10|14499.7|14497.7|14500.1|14498.1|14500.1|14498.1|14499.7|14497.7|1
1643610200000|2022-01-31 06:23:20|14500|14498|14499.6|14497.6|14500.4|14498.4|14499.5|14497.5|4
1643610210000|2022-01-31 06:23:30|14500.2|14498.2|14500.4|14498.4|14500.4|14498.4|14500.2|14498.2|1
1643610220000|2022-01-31 06:23:40|14500.5|14498.5|14503|14501|14503.1|14501.1|14500.4|14498.4|32
1643610230000|2022-01-31 06:23:50|14503.1|14501.1|14503.5|14501.5|14504.7|14502.7|14501.7|14499.7|51
1643610240000|2022-01-31 06:24:00|14503.4|14501.4|14506.4|14504.4|14506.5|14504.5|14503|14501|45
1643610250000|2022-01-31 06:24:10|14506.5|14504.5|14507.9|14505.9|14509.1|14507.1|14506.4|14504.4|49
1643610260000|2022-01-31 06:24:20|14508|14506|14509.5|14507.5|14509.7|14507.7|14507.2|14505.2|40
1643610270000|2022-01-31 06:24:30|14510.1|14508.1|14509|14507|14510.2|14508.2|14508.4|14506.4|27
1643610280000|2022-01-31 06:24:40|14508.9|14506.9|14508.5|14506.5|14509.4|14507.4|14508.4|14506.4|25
1643610290000|2022-01-31 06:24:50|14508.2|14506.2|14508.5|14506.5|14509|14507|14508.2|14506.2|7
1643610300000|2022-01-31 06:25:00|14508.7|14506.7|14509.4|14507.4|14509.4|14507.4|14508.6|14506.6|23
1643610310000|2022-01-31 06:25:10|14509.2|14507.2|14509|14507|14509.2|14507.2|14508.7|14506.7|4
1643610320000|2022-01-31 06:25:20|14508.9|14506.9|14511|14509|14511|14509|14508.9|14506.9|35
1643610330000|2022-01-31 06:25:30|14510.9|14508.9|14511.4|14509.4|14511.4|14509.4|14509.9|14507.9|6
1643610340000|2022-01-31 06:25:40|14511.9|14509.9|14510.6|14508.6|14512|14510|14510.5|14508.5|24
1643610350000|2022-01-31 06:25:50|14510.2|14508.2|14509.5|14507.5|14510.2|14508.2|14508.6|14506.6|16
1643610360000|2022-01-31 06:26:00|14509.1|14507.1|14507.7|14505.7|14509.7|14507.7|14507.5|14505.5|9
1643610370000|2022-01-31 06:26:10|14507.9|14505.9|14508.6|14506.6|14508.6|14506.6|14507.7|14505.7|12
1643610380000|2022-01-31 06:26:20|14508.9|14506.9|14508.4|14506.4|14508.9|14506.9|14508.4|14506.4|1
1643610390000|2022-01-31 06:26:30|14508|14506|14507|14505|14508|14506|14506.4|14504.4|16
1643610400000|2022-01-31 06:26:40|14506.5|14504.5|14508|14506|14508.1|14506.1|14506.5|14504.5|15
1643610410000|2022-01-31 06:26:50|14509|14507|14511.6|14509.6|14512.1|14510.1|14509|14507|41
1643610420000|2022-01-31 06:27:00|14511.4|14509.4|14511.2|14509.2|14512|14510|14510.7|14508.7|12
1643610430000|2022-01-31 06:27:10|14511.1|14509.1|14510.6|14508.6|14511.2|14509.2|14510.6|14508.6|3
1643610440000|2022-01-31 06:27:20|14510.5|14508.5|14509.5|14507.5|14510.5|14508.5|14509|14507|10
1643610450000|2022-01-31 06:27:30|14509.4|14507.4|14508.5|14506.5|14509.4|14507.4|14508.2|14506.2|12
1643610460000|2022-01-31 06:27:40|14508.9|14506.9|14508.1|14506.1|14508.9|14506.9|14507.4|14505.4|9
1643610470000|2022-01-31 06:27:50|14508.4|14506.4|14507.9|14505.9|14508.4|14506.4|14507.6|14505.6|2
1643610480000|2022-01-31 06:28:00|14507.7|14505.7|14507.7|14505.7|14508.7|14506.7|14507.5|14505.5|14
1643610490000|2022-01-31 06:28:10|14507.9|14505.9|14506.7|14504.7|14507.9|14505.9|14506.6|14504.6|16
1643610500000|2022-01-31 06:28:20|14506.6|14504.6|14506|14504|14506.6|14504.6|14505.4|14503.4|32
1643610510000|2022-01-31 06:28:30|14505.9|14503.9|14506.6|14504.6|14506.6|14504.6|14505.1|14503.1|13
1643610520000|2022-01-31 06:28:40|14506.5|14504.5|14506.9|14504.9|14506.9|14504.9|14506.5|14504.5|0
1643610530000|2022-01-31 06:28:50|14506.7|14504.7|14506.4|14504.4|14506.7|14504.7|14506.4|14504.4|9
1643610540000|2022-01-31 06:29:00|14505.5|14503.5|14505.2|14503.2|14505.5|14503.5|14503.7|14501.7|38
1643610550000|2022-01-31 06:29:10|14505.5|14503.5|14505.7|14503.7|14505.7|14503.7|14505.4|14503.4|4
1643610560000|2022-01-31 06:29:20|14506.1|14504.1|14504.6|14502.6|14506.1|14504.1|14503.6|14501.6|21
1643610570000|2022-01-31 06:29:30|14504.5|14502.5|14503.7|14501.7|14504.5|14502.5|14503.6|14501.6|2
1643610580000|2022-01-31 06:29:40|14503.6|14501.6|14501.7|14499.7|14503.6|14501.6|14501.7|14499.7|13
1643610590000|2022-01-31 06:29:50|14502.1|14500.1|14502.2|14500.2|14502.4|14500.4|14501.7|14499.7|27
1643610600000|2022-01-31 06:30:00|14502.4|14500.4|14502.9|14500.9|14503.6|14501.6|14502.4|14500.4|13
1643610610000|2022-01-31 06:30:10|14503|14501|14502.4|14500.4|14503.1|14501.1|14502.1|14500.1|8
1643610620000|2022-01-31 06:30:20|14502.5|14500.5|14502.6|14500.6|14502.6|14500.6|14502.4|14500.4|4
1643610630000|2022-01-31 06:30:30|14502.5|14500.5|14503|14501|14503|14501|14502.5|14500.5|8
1643610640000|2022-01-31 06:30:40|14503.2|14501.2|14503.4|14501.4|14503.5|14501.5|14503.2|14501.2|6
1643610650000|2022-01-31 06:30:50|14503.5|14501.5|14503.6|14501.6|14503.6|14501.6|14503.5|14501.5|1
1643610660000|2022-01-31 06:31:00|14502.9|14500.9|14502.7|14500.7|14502.9|14500.9|14502.7|14500.7|5
1643610670000|2022-01-31 06:31:10|14502.5|14500.5|14501.2|14499.2|14502.5|14500.5|14501.1|14499.1|13
1643610680000|2022-01-31 06:31:20|14501.6|14499.6|14500.2|14498.2|14501.6|14499.6|14499.4|14497.4|15
1643610690000|2022-01-31 06:31:30|14500.5|14498.5|14499.6|14497.6|14500.5|14498.5|14499.6|14497.6|2
1643610700000|2022-01-31 06:31:40|14500.4|14498.4|14502.6|14500.6|14502.6|14500.6|14500.4|14498.4|16
1643610710000|2022-01-31 06:31:50|14502.7|14500.7|14506.2|14504.2|14506.5|14504.5|14502.6|14500.6|25
1643610720000|2022-01-31 06:32:00|14506.4|14504.4|14505.2|14503.2|14506.6|14504.6|14505.1|14503.1|16
1643610730000|2022-01-31 06:32:10|14506.4|14504.4|14506.9|14504.9|14507.1|14505.1|14506.1|14504.1|9
1643610740000|2022-01-31 06:32:20|14507.1|14505.1|14509.6|14507.6|14509.6|14507.6|14507.1|14505.1|34
1643610750000|2022-01-31 06:32:30|14509.7|14507.7|14504.1|14502.1|14509.7|14507.7|14504.1|14502.1|18
1643610760000|2022-01-31 06:32:40|14504.2|14502.2|14505.6|14503.6|14505.7|14503.7|14504|14502|6
1643610770000|2022-01-31 06:32:50|14505.7|14503.7|14505.4|14503.4|14505.9|14503.9|14504.5|14502.5|3
1643610780000|2022-01-31 06:33:00|14505.2|14503.2|14506.1|14504.1|14506.6|14504.6|14504.6|14502.6|10
1643610790000|2022-01-31 06:33:10|14506|14504|14506.1|14504.1|14506.2|14504.2|14505.9|14503.9|1
1643610800000|2022-01-31 06:33:20|14506.2|14504.2|14505.2|14503.2|14506.2|14504.2|14505.2|14503.2|3
1643610810000|2022-01-31 06:33:30|14505.4|14503.4|14505.4|14503.4|14505.7|14503.7|14505.2|14503.2|0
1643610820000|2022-01-31 06:33:40|14505.5|14503.5|14505.7|14503.7|14505.7|14503.7|14505.5|14503.5|0
1643610830000|2022-01-31 06:33:50|14505.6|14503.6|14503.7|14501.7|14505.6|14503.6|14503.6|14501.6|17
1643610840000|2022-01-31 06:34:00|14503.6|14501.6|14502.7|14500.7|14504.2|14502.2|14502.4|14500.4|17
1643610850000|2022-01-31 06:34:10|14503.1|14501.1|14503.9|14501.9|14504.4|14502.4|14503.1|14501.1|8
1643610860000|2022-01-31 06:34:20|14504|14502|14504.9|14502.9|14505.1|14503.1|14504|14502|3
1643610870000|2022-01-31 06:34:30|14505|14503|14504.5|14502.5|14505|14503|14504.5|14502.5|0
1643610880000|2022-01-31 06:34:40|14504.2|14502.2|14504.1|14502.1|14504.5|14502.5|14503.7|14501.7|5
1643610890000|2022-01-31 06:34:50|14503.9|14501.9|14499.1|14497.1|14504.1|14502.1|14498|14496|65
1643610900000|2022-01-31 06:35:00|14499.2|14497.2|14497|14495|14499.5|14497.5|14497|14495|30
1643610910000|2022-01-31 06:35:10|14496.9|14494.9|14494.5|14492.5|14498.1|14496.1|14494.1|14492.1|50
1643610920000|2022-01-31 06:35:20|14494.4|14492.4|14493.2|14491.2|14494.7|14492.7|14493.2|14491.2|30
1643610930000|2022-01-31 06:35:30|14493.4|14491.4|14492.7|14490.7|14494.1|14492.1|14492.7|14490.7|38
1643610940000|2022-01-31 06:35:40|14492.2|14490.2|14490.9|14488.9|14492.2|14490.2|14490.7|14488.7|29
1643610950000|2022-01-31 06:35:50|14491.4|14489.4|14488.2|14486.2|14491.6|14489.6|14488|14486|31
1643610960000|2022-01-31 06:36:00|14488.4|14486.4|14485.1|14483.1|14488.9|14486.9|14484.2|14482.2|99
1643610970000|2022-01-31 06:36:10|14485|14483|14489.1|14487.1|14489.9|14487.9|14485|14483|25
1643610980000|2022-01-31 06:36:20|14489.2|14487.2|14489.5|14487.5|14490.7|14488.7|14489.1|14487.1|20
1643610990000|2022-01-31 06:36:30|14489.4|14487.4|14488.9|14486.9|14489.6|14487.6|14488.5|14486.5|13
1643611000000|2022-01-31 06:36:40|14489|14487|14489.2|14487.2|14489.2|14487.2|14488.9|14486.9|3
1643611010000|2022-01-31 06:36:50|14489.1|14487.1|14490.4|14488.4|14490.5|14488.5|14489.1|14487.1|4
1643611020000|2022-01-31 06:37:00|14490.2|14488.2|14489.6|14487.6|14490.4|14488.4|14489.5|14487.5|6
1643611030000|2022-01-31 06:37:10|14489.9|14487.9|14487.4|14485.4|14490.2|14488.2|14487.4|14485.4|24
1643611040000|2022-01-31 06:37:20|14486.4|14484.4|14487.6|14485.6|14487.9|14485.9|14484.9|14482.9|23
1643611050000|2022-01-31 06:37:30|14486.7|14484.7|14487.9|14485.9|14487.9|14485.9|14486.7|14484.7|5
1643611060000|2022-01-31 06:37:40|14488|14486|14489.6|14487.6|14490|14488|14487.6|14485.6|2
1643611070000|2022-01-31 06:37:50|14489.9|14487.9|14489|14487|14491.2|14489.2|14488.7|14486.7|20
1643611080000|2022-01-31 06:38:00|14488.9|14486.9|14487.7|14485.7|14488.9|14486.9|14487.4|14485.4|11
1643611090000|2022-01-31 06:38:10|14487.6|14485.6|14487.6|14485.6|14487.7|14485.7|14487.5|14485.5|0
1643611100000|2022-01-31 06:38:20|14487.9|14485.9|14488.1|14486.1|14488.4|14486.4|14487.9|14485.9|5
1643611110000|2022-01-31 06:38:30|14488|14486|14487.7|14485.7|14488|14486|14486.6|14484.6|10
1643611120000|2022-01-31 06:38:40|14487.6|14485.6|14488|14486|14488.5|14486.5|14487.6|14485.6|3
1643611130000|2022-01-31 06:38:50|14488.1|14486.1|14487.5|14485.5|14488.5|14486.5|14487.4|14485.4|2
1643611140000|2022-01-31 06:39:00|14487.9|14485.9|14486.1|14484.1|14488.1|14486.1|14486.1|14484.1|11
1643611150000|2022-01-31 06:39:10|14486|14484|14485.6|14483.6|14486.1|14484.1|14485.6|14483.6|4
1643611160000|2022-01-31 06:39:20|14485.9|14483.9|14483.2|14481.2|14486|14484|14483.2|14481.2|14
1643611170000|2022-01-31 06:39:30|14483.4|14481.4|14482|14480|14483.7|14481.7|14482|14480|37
1643611180000|2022-01-31 06:39:40|14484.5|14482.5|14484.1|14482.1|14486.7|14484.7|14484|14482|19
1643611190000|2022-01-31 06:39:50|14484.2|14482.2|14485.7|14483.7|14485.7|14483.7|14483.9|14481.9|7
1643611200000|2022-01-31 06:40:00|14485.9|14483.9|14487.2|14485.2|14487.2|14485.2|14485.9|14483.9|21
1643611210000|2022-01-31 06:40:10|14487.4|14485.4|14487.6|14485.6|14487.9|14485.9|14487.1|14485.1|7
1643611220000|2022-01-31 06:40:20|14487.5|14485.5|14486.9|14484.9|14487.5|14485.5|14485.6|14483.6|17
1643611230000|2022-01-31 06:40:30|14487.2|14485.2|14486.9|14484.9|14487.2|14485.2|14486.7|14484.7|8
1643611240000|2022-01-31 06:40:40|14487.4|14485.4|14486.4|14484.4|14487.4|14485.4|14486.1|14484.1|6
1643611250000|2022-01-31 06:40:50|14486.2|14484.2|14486.4|14484.4|14486.4|14484.4|14486|14484|2
1643611260000|2022-01-31 06:41:00|14487|14485|14480.1|14478.1|14487.1|14485.1|14478.2|14476.2|123
1643611270000|2022-01-31 06:41:10|14480.5|14478.5|14480.7|14478.7|14482.4|14480.4|14480.4|14478.4|28
1643611280000|2022-01-31 06:41:20|14481.2|14479.2|14480.5|14478.5|14481.5|14479.5|14480.5|14478.5|8
1643611290000|2022-01-31 06:41:30|14480.9|14478.9|14483.7|14481.7|14483.9|14481.9|14480.9|14478.9|16
1643611300000|2022-01-31 06:41:40|14483.9|14481.9|14483.9|14481.9|14484|14482|14483.9|14481.9|1
1643611310000|2022-01-31 06:41:50|14484|14482|14484.6|14482.6|14484.9|14482.9|14483.6|14481.6|10
1643611320000|2022-01-31 06:42:00|14484.9|14482.9|14487.4|14485.4|14487.7|14485.7|14484.9|14482.9|10
1643611330000|2022-01-31 06:42:10|14487.5|14485.5|14487.2|14485.2|14487.7|14485.7|14486.7|14484.7|6
1643611340000|2022-01-31 06:42:20|14487.4|14485.4|14487|14485|14487.4|14485.4|14486.1|14484.1|5
1643611350000|2022-01-31 06:42:30|14488.6|14486.6|14487|14485|14488.6|14486.6|14487|14485|36
1643611360000|2022-01-31 06:42:40|14486.9|14484.9|14487.9|14485.9|14487.9|14485.9|14486.5|14484.5|18
1643611370000|2022-01-31 06:42:50|14487.7|14485.7|14488.7|14486.7|14488.9|14486.9|14487.7|14485.7|5
1643611380000|2022-01-31 06:43:00|14488.9|14486.9|14488.6|14486.6|14489|14487|14488.4|14486.4|6
1643611390000|2022-01-31 06:43:10|14488|14486|14487.5|14485.5|14488|14486|14487.5|14485.5|6
1643611400000|2022-01-31 06:43:20|14487.6|14485.6|14487.6|14485.6|14488.1|14486.1|14487.6|14485.6|6
1643611410000|2022-01-31 06:43:30|14487.5|14485.5|14489.2|14487.2|14489.5|14487.5|14487.5|14485.5|25
1643611420000|2022-01-31 06:43:40|14489.1|14487.1|14489.2|14487.2|14489.4|14487.4|14489.1|14487.1|2
1643611430000|2022-01-31 06:43:50|14489.1|14487.1|14489.5|14487.5|14489.5|14487.5|14489.1|14487.1|3
1643611440000|2022-01-31 06:44:00|14490|14488|14490.2|14488.2|14490.9|14488.9|14490|14488|14
1643611450000|2022-01-31 06:44:10|14490.4|14488.4|14490|14488|14490.7|14488.7|14489.6|14487.6|11
1643611460000|2022-01-31 06:44:20|14490.1|14488.1|14489.4|14487.4|14490.1|14488.1|14489.4|14487.4|8
1643611470000|2022-01-31 06:44:30|14490|14488|14489.7|14487.7|14490|14488|14489.6|14487.6|8
1643611480000|2022-01-31 06:44:40|14489.9|14487.9|14489.9|14487.9|14489.9|14487.9|14489.9|14487.9|0
1643611490000|2022-01-31 06:44:50|14489.7|14487.7|14489.4|14487.4|14489.9|14487.9|14489.1|14487.1|5
1643611500000|2022-01-31 06:45:00|14489.5|14487.5|14489.4|14487.4|14490|14488|14488.6|14486.6|21
1643611510000|2022-01-31 06:45:10|14489.1|14487.1|14489.2|14487.2|14489.4|14487.4|14488.9|14486.9|2
1643611520000|2022-01-31 06:45:20|14489.1|14487.1|14488.6|14486.6|14489.1|14487.1|14488.5|14486.5|8
1643611530000|2022-01-31 06:45:30|14488.1|14486.1|14487.9|14485.9|14488.1|14486.1|14487.6|14485.6|3
1643611540000|2022-01-31 06:45:40|14487.7|14485.7|14487.6|14485.6|14487.7|14485.7|14487.6|14485.6|0
1643611550000|2022-01-31 06:45:50|14487.5|14485.5|14488.6|14486.6|14488.6|14486.6|14487.5|14485.5|5
1643611560000|2022-01-31 06:46:00|14488.7|14486.7|14488.6|14486.6|14488.9|14486.9|14488.5|14486.5|1
1643611570000|2022-01-31 06:46:10|14488.7|14486.7|14488.7|14486.7|14488.7|14486.7|14488.6|14486.6|2
1643611580000|2022-01-31 06:46:20|14488.2|14486.2|14486.7|14484.7|14488.2|14486.2|14486.2|14484.2|15
1643611590000|2022-01-31 06:46:30|14486.6|14484.6|14486.2|14484.2|14486.7|14484.7|14486.2|14484.2|3
1643611600000|2022-01-31 06:46:40|14486.9|14484.9|14487|14485|14487|14485|14486.7|14484.7|6
1643611610000|2022-01-31 06:46:50|14486.9|14484.9|14487|14485|14487|14485|14486.9|14484.9|0
1643611620000|2022-01-31 06:47:00|14487.6|14485.6|14486.9|14484.9|14487.6|14485.6|14486.9|14484.9|4
1643611630000|2022-01-31 06:47:10|14487.2|14485.2|14486.9|14484.9|14487.2|14485.2|14486.9|14484.9|1
1643611640000|2022-01-31 06:47:20|14488.2|14486.2|14488.2|14486.2|14488.2|14486.2|14488.1|14486.1|2
1643611650000|2022-01-31 06:47:30|14488.7|14486.7|14488.6|14486.6|14488.7|14486.7|14488.4|14486.4|4
1643611660000|2022-01-31 06:47:40|14488.5|14486.5|14488.9|14486.9|14488.9|14486.9|14488.2|14486.2|5
1643611670000|2022-01-31 06:47:50|14488.4|14486.4|14488.9|14486.9|14488.9|14486.9|14488.4|14486.4|6
1643611680000|2022-01-31 06:48:00|14489.2|14487.2|14491.9|14489.9|14492.4|14490.4|14489.2|14487.2|29
1643611690000|2022-01-31 06:48:10|14491.7|14489.7|14489.9|14487.9|14492.4|14490.4|14488.4|14486.4|28
1643611700000|2022-01-31 06:48:20|14489.7|14487.7|14491.1|14489.1|14491.1|14489.1|14489.7|14487.7|2
1643611710000|2022-01-31 06:48:30|14491.2|14489.2|14489.7|14487.7|14491.2|14489.2|14489.5|14487.5|11
1643611720000|2022-01-31 06:48:40|14489.6|14487.6|14489.2|14487.2|14489.6|14487.6|14488.7|14486.7|5
1643611730000|2022-01-31 06:48:50|14489.1|14487.1|14490.5|14488.5|14490.9|14488.9|14489.1|14487.1|4
1643611740000|2022-01-31 06:49:00|14491.2|14489.2|14491.6|14489.6|14492|14490|14490.7|14488.7|9
1643611750000|2022-01-31 06:49:10|14492.1|14490.1|14491|14489|14492.1|14490.1|14491|14489|4
1643611760000|2022-01-31 06:49:20|14490.9|14488.9|14491|14489|14491.6|14489.6|14490.9|14488.9|3
1643611770000|2022-01-31 06:49:30|14491.2|14489.2|14491.2|14489.2|14491.6|14489.6|14491|14489|6
1643611780000|2022-01-31 06:49:40|14491|14489|14491.5|14489.5|14491.6|14489.6|14491|14489|2
1643611790000|2022-01-31 06:49:50|14491|14489|14489.7|14487.7|14491.4|14489.4|14489.6|14487.6|4
1643611800000|2022-01-31 06:50:00|14489.9|14487.9|14490|14488|14490.4|14488.4|14489.9|14487.9|2
1643611810000|2022-01-31 06:50:10|14489.9|14487.9|14489.9|14487.9|14490.5|14488.5|14489.9|14487.9|1
1643611820000|2022-01-31 06:50:20|14490|14488|14490|14488|14490.2|14488.2|14489.9|14487.9|0
1643611830000|2022-01-31 06:50:30|14490.1|14488.1|14490|14488|14490.1|14488.1|14489.9|14487.9|2
1643611840000|2022-01-31 06:50:40|14489.9|14487.9|14489.7|14487.7|14490|14488|14489.7|14487.7|1
1643611850000|2022-01-31 06:50:50|14489.5|14487.5|14489.7|14487.7|14489.7|14487.7|14489.2|14487.2|7
1643611860000|2022-01-31 06:51:00|14490.1|14488.1|14489.7|14487.7|14490.2|14488.2|14489.7|14487.7|9
1643611870000|2022-01-31 06:51:10|14489.9|14487.9|14489.9|14487.9|14490.1|14488.1|14489.7|14487.7|6
1643611880000|2022-01-31 06:51:20|14489.7|14487.7|14489.5|14487.5|14489.9|14487.9|14489.2|14487.2|0
1643611890000|2022-01-31 06:51:30|14488|14486|14488.4|14486.4|14488.4|14486.4|14487.5|14485.5|30
1643611900000|2022-01-31 06:51:40|14488.2|14486.2|14487.1|14485.1|14488.2|14486.2|14487.1|14485.1|4
1643611910000|2022-01-31 06:51:50|14487.2|14485.2|14488.4|14486.4|14489|14487|14487.2|14485.2|13
1643611920000|2022-01-31 06:52:00|14488.5|14486.5|14489|14487|14489.1|14487.1|14488.5|14486.5|10
1643611930000|2022-01-31 06:52:10|14488.9|14486.9|14488.4|14486.4|14489.2|14487.2|14488.1|14486.1|6
1643611940000|2022-01-31 06:52:20|14488.2|14486.2|14487.6|14485.6|14488.4|14486.4|14487.5|14485.5|6
1643611950000|2022-01-31 06:52:30|14487.5|14485.5|14486.2|14484.2|14487.5|14485.5|14486.1|14484.1|10
1643611960000|2022-01-31 06:52:40|14486.1|14484.1|14486.6|14484.6|14486.6|14484.6|14486.1|14484.1|2
1643611970000|2022-01-31 06:52:50|14487.7|14485.7|14490.4|14488.4|14490.7|14488.7|14487.7|14485.7|21
1643611980000|2022-01-31 06:53:00|14490.2|14488.2|14490.4|14488.4|14490.4|14488.4|14489.6|14487.6|4
1643611990000|2022-01-31 06:53:10|14490|14488|14488.5|14486.5|14490.4|14488.4|14488.1|14486.1|9
1643612000000|2022-01-31 06:53:20|14488.7|14486.7|14488|14486|14488.7|14486.7|14488|14486|3
1643612010000|2022-01-31 06:53:30|14488.2|14486.2|14487.4|14485.4|14488.2|14486.2|14487|14485|5
1643612020000|2022-01-31 06:53:40|14487.2|14485.2|14484.4|14482.4|14487.2|14485.2|14484.4|14482.4|18
1643612030000|2022-01-31 06:53:50|14484.5|14482.5|14484.5|14482.5|14484.5|14482.5|14484.2|14482.2|4
1643612040000|2022-01-31 06:54:00|14484.4|14482.4|14483.4|14481.4|14484.5|14482.5|14483|14481|16
1643612050000|2022-01-31 06:54:10|14483.2|14481.2|14483.7|14481.7|14483.7|14481.7|14483.1|14481.1|9
1643612060000|2022-01-31 06:54:20|14484|14482|14481.9|14479.9|14484|14482|14481.9|14479.9|16
1643612070000|2022-01-31 06:54:30|14482|14480|14479|14477|14482.1|14480.1|14478.5|14476.5|23
1643612080000|2022-01-31 06:54:40|14479.7|14477.7|14479.1|14477.1|14480.7|14478.7|14478.9|14476.9|42
1643612090000|2022-01-31 06:54:50|14479.4|14477.4|14479.5|14477.5|14479.5|14477.5|14478.5|14476.5|19
1643612100000|2022-01-31 06:55:00|14479.4|14477.4|14479.1|14477.1|14479.7|14477.7|14478.9|14476.9|10
1643612110000|2022-01-31 06:55:10|14479|14477|14475.6|14473.6|14479|14477|14475.6|14473.6|86
1643612120000|2022-01-31 06:55:20|14475.5|14473.5|14480.4|14478.4|14480.5|14478.5|14475|14473|43
1643612130000|2022-01-31 06:55:30|14480.6|14478.6|14478.9|14476.9|14480.6|14478.6|14478.9|14476.9|23
1643612140000|2022-01-31 06:55:40|14478.4|14476.4|14479.1|14477.1|14479.6|14477.6|14478.4|14476.4|10
1643612150000|2022-01-31 06:55:50|14479.2|14477.2|14479.9|14477.9|14481.4|14479.4|14479.2|14477.2|10
1643612160000|2022-01-31 06:56:00|14479.5|14477.5|14479.5|14477.5|14480|14478|14479.5|14477.5|2
1643612170000|2022-01-31 06:56:10|14478.9|14476.9|14479.6|14477.6|14480.1|14478.1|14478.9|14476.9|8
1643612180000|2022-01-31 06:56:20|14479.7|14477.7|14479.6|14477.6|14479.9|14477.9|14479.6|14477.6|1
1643612190000|2022-01-31 06:56:30|14479.9|14477.9|14480.4|14478.4|14480.7|14478.7|14479.9|14477.9|8
1643612200000|2022-01-31 06:56:40|14479.5|14477.5|14479.7|14477.7|14480|14478|14479.4|14477.4|7
1643612210000|2022-01-31 06:56:50|14479.6|14477.6|14479.4|14477.4|14479.6|14477.6|14478.6|14476.6|8
1643612220000|2022-01-31 06:57:00|14479.2|14477.2|14480.7|14478.7|14480.9|14478.9|14479|14477|10
1643612230000|2022-01-31 06:57:10|14480|14478|14480.2|14478.2|14480.2|14478.2|14479.6|14477.6|9
1643612240000|2022-01-31 06:57:20|14480.4|14478.4|14480.7|14478.7|14480.7|14478.7|14480.4|14478.4|9
1643612250000|2022-01-31 06:57:30|14480.6|14478.6|14481.2|14479.2|14481.4|14479.4|14480.6|14478.6|3
1643612260000|2022-01-31 06:57:40|14481.6|14479.6|14481.5|14479.5|14482|14480|14481|14479|6
1643612270000|2022-01-31 06:57:50|14481.4|14479.4|14481.1|14479.1|14481.5|14479.5|14480.9|14478.9|0
1643612280000|2022-01-31 06:58:00|14481.2|14479.2|14483.5|14481.5|14483.5|14481.5|14480.9|14478.9|29
1643612290000|2022-01-31 06:58:10|14483.7|14481.7|14485|14483|14485.4|14483.4|14483.6|14481.6|33
1643612300000|2022-01-31 06:58:20|14484.9|14482.9|14484.9|14482.9|14485.4|14483.4|14484.5|14482.5|4
1643612310000|2022-01-31 06:58:30|14485|14483|14485|14483|14485|14483|14484.5|14482.5|4
1643612320000|2022-01-31 06:58:40|14484.9|14482.9|14484.9|14482.9|14485|14483|14484.9|14482.9|3
1643612330000|2022-01-31 06:58:50|14485|14483|14484.9|14482.9|14485.2|14483.2|14484.9|14482.9|3
1643612340000|2022-01-31 06:59:00|14485|14483|14486.9|14484.9|14487.4|14485.4|14484.9|14482.9|11
1643612350000|2022-01-31 06:59:10|14486.7|14484.7|14487.2|14485.2|14487.4|14485.4|14486.2|14484.2|3
1643612360000|2022-01-31 06:59:20|14487.4|14485.4|14485.2|14483.2|14488|14486|14484.9|14482.9|24
1643612370000|2022-01-31 06:59:30|14485.4|14483.4|14485.9|14483.9|14485.9|14483.9|14485.2|14483.2|2
1643612380000|2022-01-31 06:59:40|14485.7|14483.7|14486.1|14484.1|14486.1|14484.1|14485.5|14483.5|0
1643612390000|2022-01-31 06:59:50|14486|14484|14486.1|14484.1|14486.1|14484.1|14485.9|14483.9|0
1643612400000|2022-01-31 07:00:00|14486|14484|14477.7|14475.7|14486.1|14484.1|14472.1|14470.1|210
1643612410000|2022-01-31 07:00:10|14478|14476|14476.4|14474.4|14478.4|14476.4|14476.1|14474.1|10
1643612420000|2022-01-31 07:00:20|14476.2|14474.2|14476.5|14474.5|14477.1|14475.1|14474.1|14472.1|37
1643612430000|2022-01-31 07:00:30|14476.4|14474.4|14476.6|14474.6|14476.7|14474.7|14476.1|14474.1|7
1643612440000|2022-01-31 07:00:40|14476.5|14474.5|14476|14474|14476.9|14474.9|14476|14474|7
1643612450000|2022-01-31 07:00:50|14475.2|14473.2|14473.4|14471.4|14475.2|14473.2|14472.6|14470.6|23
1643612460000|2022-01-31 07:01:00|14473.5|14471.5|14471.2|14469.2|14474.4|14472.4|14470.7|14468.7|58
1643612470000|2022-01-31 07:01:10|14471|14469|14471.6|14469.6|14471.6|14469.6|14470.5|14468.5|19
1643612480000|2022-01-31 07:01:20|14471.9|14469.9|14473.9|14471.9|14476.1|14474.1|14471.2|14469.2|92
1643612490000|2022-01-31 07:01:30|14474|14472|14474.4|14472.4|14475.4|14473.4|14474|14472|12
1643612500000|2022-01-31 07:01:40|14474.1|14472.1|14471|14469|14474.1|14472.1|14470.6|14468.6|9
1643612510000|2022-01-31 07:01:50|14470.9|14468.9|14459.9|14457.9|14471|14469|14459.9|14457.9|298
1643612520000|2022-01-31 07:02:00|14459.5|14457.5|14458.9|14456.9|14459.9|14457.9|14454.7|14452.7|147
1643612530000|2022-01-31 07:02:10|14459|14457|14458.2|14456.2|14460.4|14458.4|14457.4|14455.4|37
1643612540000|2022-01-31 07:02:20|14458.4|14456.4|14460.5|14458.5|14461.4|14459.4|14458.2|14456.2|32
1643612550000|2022-01-31 07:02:30|14460.9|14458.9|14461.1|14459.1|14461.6|14459.6|14460.2|14458.2|6
1643612560000|2022-01-31 07:02:40|14461|14459|14463.7|14461.7|14463.7|14461.7|14460.7|14458.7|21
1643612570000|2022-01-31 07:02:50|14464.4|14462.4|14465.1|14463.1|14465.5|14463.5|14464.1|14462.1|31
1643612580000|2022-01-31 07:03:00|14465.5|14463.5|14465.9|14463.9|14466|14464|14465.1|14463.1|10
1643612590000|2022-01-31 07:03:10|14465.7|14463.7|14467.5|14465.5|14467.7|14465.7|14465.7|14463.7|27
1643612600000|2022-01-31 07:03:20|14467.2|14465.2|14468.6|14466.6|14469|14467|14467.2|14465.2|19
1643612610000|2022-01-31 07:03:30|14468.5|14466.5|14468.2|14466.2|14468.6|14466.6|14466.7|14464.7|41
1643612620000|2022-01-31 07:03:40|14468.1|14466.1|14468.7|14466.7|14469.1|14467.1|14467.4|14465.4|15
1643612630000|2022-01-31 07:03:50|14469.1|14467.1|14465.9|14463.9|14469.1|14467.1|14465.9|14463.9|20
1643612640000|2022-01-31 07:04:00|14466.4|14464.4|14463.6|14461.6|14466.5|14464.5|14463.6|14461.6|26
1643612650000|2022-01-31 07:04:10|14463.2|14461.2|14462.5|14460.5|14463.7|14461.7|14462.2|14460.2|21
1643612660000|2022-01-31 07:04:20|14462.6|14460.6|14467.2|14465.2|14467.5|14465.5|14462.5|14460.5|32
1643612670000|2022-01-31 07:04:30|14467.4|14465.4|14469.9|14467.9|14470|14468|14467.4|14465.4|20
1643612680000|2022-01-31 07:04:40|14470|14468|14472.2|14470.2|14472.2|14470.2|14469.9|14467.9|33
1643612690000|2022-01-31 07:04:50|14472.1|14470.1|14471.6|14469.6|14473.1|14471.1|14471.6|14469.6|25
1643612700000|2022-01-31 07:05:00|14471.7|14469.7|14474.6|14472.6|14475.4|14473.4|14471.7|14469.7|38
1643612710000|2022-01-31 07:05:10|14474.7|14472.7|14472.9|14470.9|14474.7|14472.7|14472.6|14470.6|20
1643612720000|2022-01-31 07:05:20|14472.4|14470.4|14471|14469|14473.6|14471.6|14471|14469|32
1643612730000|2022-01-31 07:05:30|14470.5|14468.5|14469.1|14467.1|14470.5|14468.5|14468.5|14466.5|19
1643612740000|2022-01-31 07:05:40|14469|14467|14465.6|14463.6|14469|14467|14465.1|14463.1|35
1643612750000|2022-01-31 07:05:50|14466|14464|14466|14464|14466.6|14464.6|14465.9|14463.9|12
1643612760000|2022-01-31 07:06:00|14465.4|14463.4|14465.5|14463.5|14466.9|14464.9|14465.4|14463.4|15
1643612770000|2022-01-31 07:06:10|14464.9|14462.9|14464.2|14462.2|14465.9|14463.9|14464.2|14462.2|16
1643612780000|2022-01-31 07:06:20|14464.6|14462.6|14465.9|14463.9|14466|14464|14464.6|14462.6|6
1643612790000|2022-01-31 07:06:30|14465.7|14463.7|14465.4|14463.4|14466.9|14464.9|14465.2|14463.2|44
1643612800000|2022-01-31 07:06:40|14466.2|14464.2|14469|14467|14469|14467|14466.2|14464.2|38
1643612810000|2022-01-31 07:06:50|14469.1|14467.1|14470.1|14468.1|14470.4|14468.4|14468.9|14466.9|47
1643612820000|2022-01-31 07:07:00|14470.2|14468.2|14470.9|14468.9|14471.5|14469.5|14469.6|14467.6|32
1643612830000|2022-01-31 07:07:10|14471.2|14469.2|14470.1|14468.1|14471.2|14469.2|14469.5|14467.5|8
1643612840000|2022-01-31 07:07:20|14470|14468|14467.9|14465.9|14470|14468|14467.9|14465.9|9
1643612850000|2022-01-31 07:07:30|14467.4|14465.4|14465.5|14463.5|14467.4|14465.4|14465.5|14463.5|15
1643612860000|2022-01-31 07:07:40|14465.6|14463.6|14464.7|14462.7|14465.9|14463.9|14464.7|14462.7|5
1643612870000|2022-01-31 07:07:50|14464.6|14462.6|14463.9|14461.9|14464.6|14462.6|14463.4|14461.4|18
1643612880000|2022-01-31 07:08:00|14463.7|14461.7|14464.7|14462.7|14465|14463|14463.7|14461.7|3
1643612890000|2022-01-31 07:08:10|14464.5|14462.5|14464.1|14462.1|14464.5|14462.5|14463.7|14461.7|10
1643612900000|2022-01-31 07:08:20|14463.1|14461.1|14463.9|14461.9|14463.9|14461.9|14460.7|14458.7|31
1643612910000|2022-01-31 07:08:30|14463.7|14461.7|14460.1|14458.1|14464|14462|14459.9|14457.9|76
1643612920000|2022-01-31 07:08:40|14460.2|14458.2|14461.1|14459.1|14461.4|14459.4|14459.5|14457.5|32
1643612930000|2022-01-31 07:08:50|14461|14459|14460.7|14458.7|14461.2|14459.2|14459.5|14457.5|20
1643612940000|2022-01-31 07:09:00|14460.5|14458.5|14459.7|14457.7|14460.5|14458.5|14458.2|14456.2|43
1643612950000|2022-01-31 07:09:10|14459.6|14457.6|14459.1|14457.1|14460.1|14458.1|14457.9|14455.9|22
1643612960000|2022-01-31 07:09:20|14459|14457|14457.4|14455.4|14459.1|14457.1|14457.2|14455.2|18
1643612970000|2022-01-31 07:09:30|14457.2|14455.2|14456.4|14454.4|14457.7|14455.7|14456.4|14454.4|10
1643612980000|2022-01-31 07:09:40|14456.1|14454.1|14458.1|14456.1|14458.1|14456.1|14456.1|14454.1|29
1643612990000|2022-01-31 07:09:50|14458|14456|14458.6|14456.6|14458.7|14456.7|14457.6|14455.6|9
1643613000000|2022-01-31 07:10:00|14458.7|14456.7|14458|14456|14459.4|14457.4|14457.7|14455.7|14
1643613010000|2022-01-31 07:10:10|14457.2|14455.2|14463|14461|14463|14461|14457.2|14455.2|29
1643613020000|2022-01-31 07:10:20|14462.9|14460.9|14463.2|14461.2|14463.7|14461.7|14462.4|14460.4|18
1643613030000|2022-01-31 07:10:30|14463.4|14461.4|14462.4|14460.4|14464|14462|14462|14460|29
1643613040000|2022-01-31 07:10:40|14462.5|14460.5|14463|14461|14463.5|14461.5|14462.1|14460.1|10
1643613050000|2022-01-31 07:10:50|14463.7|14461.7|14464.4|14462.4|14464.6|14462.6|14463.4|14461.4|20
1643613060000|2022-01-31 07:11:00|14464.2|14462.2|14463.7|14461.7|14464.5|14462.5|14463.1|14461.1|3
1643613070000|2022-01-31 07:11:10|14463.6|14461.6|14468.1|14466.1|14468.6|14466.6|14463.5|14461.5|29
1643613080000|2022-01-31 07:11:20|14468|14466|14470.9|14468.9|14471.6|14469.6|14467.6|14465.6|27
1643613090000|2022-01-31 07:11:30|14470.7|14468.7|14468.6|14466.6|14471.4|14469.4|14467.2|14465.2|16
1643613100000|2022-01-31 07:11:40|14468.5|14466.5|14470|14468|14470|14468|14468.1|14466.1|4
1643613110000|2022-01-31 07:11:50|14470.6|14468.6|14470.4|14468.4|14470.6|14468.6|14469.6|14467.6|3
1643613120000|2022-01-31 07:12:00|14470.5|14468.5|14468|14466|14471.4|14469.4|14468|14466|30
1643613130000|2022-01-31 07:12:10|14467.7|14465.7|14468.6|14466.6|14468.6|14466.6|14466.6|14464.6|31
1643613140000|2022-01-31 07:12:20|14468.2|14466.2|14468.6|14466.6|14468.7|14466.7|14468.2|14466.2|4
1643613150000|2022-01-31 07:12:30|14468.7|14466.7|14465.1|14463.1|14469|14467|14464.4|14462.4|41
1643613160000|2022-01-31 07:12:40|14465|14463|14465|14463|14465.2|14463.2|14463.9|14461.9|7
1643613170000|2022-01-31 07:12:50|14465.2|14463.2|14464.6|14462.6|14465.9|14463.9|14464.6|14462.6|4
1643613180000|2022-01-31 07:13:00|14464.7|14462.7|14467.9|14465.9|14467.9|14465.9|14464.7|14462.7|11
1643613190000|2022-01-31 07:13:10|14467.7|14465.7|14466|14464|14467.7|14465.7|14465.9|14463.9|31
1643613200000|2022-01-31 07:13:20|14466.1|14464.1|14465.5|14463.5|14467.6|14465.6|14465.2|14463.2|17
1643613210000|2022-01-31 07:13:30|14465.6|14463.6|14464.7|14462.7|14465.6|14463.6|14464.7|14462.7|7
1643613220000|2022-01-31 07:13:40|14464.2|14462.2|14462.4|14460.4|14464.2|14462.2|14462.4|14460.4|13
1643613230000|2022-01-31 07:13:50|14463.4|14461.4|14464.1|14462.1|14464.1|14462.1|14461.7|14459.7|18
1643613240000|2022-01-31 07:14:00|14462.7|14460.7|14458.1|14456.1|14463.4|14461.4|14458|14456|30
1643613250000|2022-01-31 07:14:10|14458|14456|14453.7|14451.7|14458.4|14456.4|14452.7|14450.7|92
1643613260000|2022-01-31 07:14:20|14453.6|14451.6|14456.2|14454.2|14456.2|14454.2|14453.6|14451.6|20
1643613270000|2022-01-31 07:14:30|14456.4|14454.4|14461.5|14459.5|14461.5|14459.5|14456.4|14454.4|12
1643613280000|2022-01-31 07:14:40|14461.4|14459.4|14462.9|14460.9|14463.2|14461.2|14461|14459|26
1643613290000|2022-01-31 07:14:50|14463.2|14461.2|14467|14465|14467|14465|14463.2|14461.2|31
1643613300000|2022-01-31 07:15:00|14466.7|14464.7|14469.1|14467.1|14470.1|14468.1|14466|14464|39
1643613310000|2022-01-31 07:15:10|14468.5|14466.5|14469.5|14467.5|14469.9|14467.9|14467.6|14465.6|38
1643613320000|2022-01-31 07:15:20|14468.6|14466.6|14469|14467|14469.7|14467.7|14467.6|14465.6|43
1643613330000|2022-01-31 07:15:30|14468.5|14466.5|14467.9|14465.9|14470.1|14468.1|14467.6|14465.6|41
1643613340000|2022-01-31 07:15:40|14468.1|14466.1|14471.4|14469.4|14472.4|14470.4|14467.9|14465.9|37
1643613350000|2022-01-31 07:15:50|14471.2|14469.2|14473|14471|14473.6|14471.6|14471.2|14469.2|43
1643613360000|2022-01-31 07:16:00|14473.2|14471.2|14475.9|14473.9|14475.9|14473.9|14472.5|14470.5|44
1643613370000|2022-01-31 07:16:10|14476|14474|14475.6|14473.6|14476.2|14474.2|14475.1|14473.1|19
1643613380000|2022-01-31 07:16:20|14475.7|14473.7|14474.7|14472.7|14477.2|14475.2|14474.7|14472.7|38
1643613390000|2022-01-31 07:16:30|14474.9|14472.9|14474.2|14472.2|14475.1|14473.1|14473.5|14471.5|21
1643613400000|2022-01-31 07:16:40|14474.1|14472.1|14475.2|14473.2|14476.1|14474.1|14473.5|14471.5|23
1643613410000|2022-01-31 07:16:50|14474.9|14472.9|14475.7|14473.7|14475.7|14473.7|14474.4|14472.4|11
1643613420000|2022-01-31 07:17:00|14475.6|14473.6|14476.6|14474.6|14476.9|14474.9|14475.4|14473.4|11
1643613430000|2022-01-31 07:17:10|14476.7|14474.7|14476.1|14474.1|14476.7|14474.7|14474.7|14472.7|29
1643613440000|2022-01-31 07:17:20|14475.5|14473.5|14475.4|14473.4|14476.6|14474.6|14475.2|14473.2|46
1643613450000|2022-01-31 07:17:30|14475.6|14473.6|14474|14472|14475.6|14473.6|14472.7|14470.7|13
1643613460000|2022-01-31 07:17:40|14474.1|14472.1|14472.2|14470.2|14474.1|14472.1|14471.2|14469.2|38
1643613470000|2022-01-31 07:17:50|14472.1|14470.1|14473|14471|14473.2|14471.2|14472.1|14470.1|24
1643613480000|2022-01-31 07:18:00|14473.1|14471.1|14474.2|14472.2|14474.2|14472.2|14472.7|14470.7|2
1643613490000|2022-01-31 07:18:10|14474.4|14472.4|14472.9|14470.9|14476.1|14474.1|14471.6|14469.6|26
1643613500000|2022-01-31 07:18:20|14473.2|14471.2|14470.4|14468.4|14473.2|14471.2|14470.2|14468.2|9
1643613510000|2022-01-31 07:18:30|14470.5|14468.5|14472.4|14470.4|14472.6|14470.6|14469.9|14467.9|49
1643613520000|2022-01-31 07:18:40|14472.5|14470.5|14472.1|14470.1|14473.2|14471.2|14471.7|14469.7|11
1643613530000|2022-01-31 07:18:50|14472.2|14470.2|14472|14470|14472.5|14470.5|14471.1|14469.1|7
1643613540000|2022-01-31 07:19:00|14472.1|14470.1|14476.4|14474.4|14476.4|14474.4|14471.9|14469.9|19
1643613550000|2022-01-31 07:19:10|14476.9|14474.9|14475.4|14473.4|14477.5|14475.5|14474.6|14472.6|17
1643613560000|2022-01-31 07:19:20|14475.1|14473.1|14475.5|14473.5|14475.6|14473.6|14474.4|14472.4|8
1643613570000|2022-01-31 07:19:30|14475.4|14473.4|14475.4|14473.4|14476.2|14474.2|14475|14473|1
1643613580000|2022-01-31 07:19:40|14475.2|14473.2|14475.4|14473.4|14476.4|14474.4|14473.7|14471.7|36
1643613590000|2022-01-31 07:19:50|14475.5|14473.5|14474.9|14472.9|14475.5|14473.5|14474.9|14472.9|0
1643613600000|2022-01-31 07:20:00|14475.1|14473.1|14476.1|14474.1|14476.2|14474.2|14473.9|14471.9|17
1643613610000|2022-01-31 07:20:10|14476.2|14474.2|14477.5|14475.5|14477.7|14475.7|14475.5|14473.5|12
1643613620000|2022-01-31 07:20:20|14477|14475|14477.6|14475.6|14477.6|14475.6|14476.6|14474.6|11
1643613630000|2022-01-31 07:20:30|14477.5|14475.5|14477.2|14475.2|14477.6|14475.6|14476.7|14474.7|30
1643613640000|2022-01-31 07:20:40|14477.4|14475.4|14476.1|14474.1|14477.4|14475.4|14476|14474|9
1643613650000|2022-01-31 07:20:50|14476|14474|14473.9|14471.9|14476|14474|14473.1|14471.1|12
1643613660000|2022-01-31 07:21:00|14473.7|14471.7|14472.5|14470.5|14473.7|14471.7|14472|14470|24
1643613670000|2022-01-31 07:21:10|14472.6|14470.6|14471.4|14469.4|14473.2|14471.2|14471.1|14469.1|21
1643613680000|2022-01-31 07:21:20|14471.2|14469.2|14470.2|14468.2|14471.6|14469.6|14470|14468|5
1643613690000|2022-01-31 07:21:30|14470.1|14468.1|14470.5|14468.5|14471.2|14469.2|14469.2|14467.2|19
1643613700000|2022-01-31 07:21:40|14470.6|14468.6|14465.5|14463.5|14470.7|14468.7|14465.5|14463.5|36
1643613710000|2022-01-31 07:21:50|14465.6|14463.6|14463.7|14461.7|14465.7|14463.7|14463.2|14461.2|35
1643613720000|2022-01-31 07:22:00|14464.2|14462.2|14464.6|14462.6|14464.7|14462.7|14463.1|14461.1|13
1643613730000|2022-01-31 07:22:10|14464.7|14462.7|14462.5|14460.5|14464.7|14462.7|14462.1|14460.1|26
1643613740000|2022-01-31 07:22:20|14462.7|14460.7|14464.5|14462.5|14465|14463|14462.7|14460.7|9
1643613750000|2022-01-31 07:22:30|14464.6|14462.6|14464.6|14462.6|14464.9|14462.9|14462.9|14460.9|19
1643613760000|2022-01-31 07:22:40|14464.5|14462.5|14462.6|14460.6|14464.5|14462.5|14462.6|14460.6|10
1643613770000|2022-01-31 07:22:50|14462.5|14460.5|14461.7|14459.7|14463|14461|14461.5|14459.5|14
1643613780000|2022-01-31 07:23:00|14461.5|14459.5|14465.4|14463.4|14465.7|14463.7|14461.5|14459.5|14
1643613790000|2022-01-31 07:23:10|14465.5|14463.5|14466.6|14464.6|14467.2|14465.2|14465.4|14463.4|34
1643613800000|2022-01-31 07:23:20|14466.5|14464.5|14465.5|14463.5|14466.5|14464.5|14465.4|14463.4|5
1643613810000|2022-01-31 07:23:30|14465|14463|14465.6|14463.6|14466.6|14464.6|14464.9|14462.9|11
1643613820000|2022-01-31 07:23:40|14465.5|14463.5|14466|14464|14466.1|14464.1|14465.1|14463.1|3
1643613830000|2022-01-31 07:23:50|14465.9|14463.9|14460.1|14458.1|14466|14464|14460|14458|36
1643613840000|2022-01-31 07:24:00|14460.2|14458.2|14460.7|14458.7|14461.5|14459.5|14460|14458|8
1643613850000|2022-01-31 07:24:10|14460.2|14458.2|14459|14457|14460.7|14458.7|14459|14457|25
1643613860000|2022-01-31 07:24:20|14458.9|14456.9|14456|14454|14458.9|14456.9|14455.9|14453.9|65
1643613870000|2022-01-31 07:24:30|14455.7|14453.7|14456|14454|14456.5|14454.5|14454.5|14452.5|35
1643613880000|2022-01-31 07:24:40|14455.9|14453.9|14458.5|14456.5|14458.6|14456.6|14455.6|14453.6|41
1643613890000|2022-01-31 07:24:50|14458.6|14456.6|14458.6|14456.6|14460.4|14458.4|14457.7|14455.7|33
1643613900000|2022-01-31 07:25:00|14458.7|14456.7|14464.5|14462.5|14464.7|14462.7|14458.7|14456.7|41
1643613910000|2022-01-31 07:25:10|14464.6|14462.6|14465.6|14463.6|14467.7|14465.7|14464.6|14462.6|36
1643613920000|2022-01-31 07:25:20|14465.5|14463.5|14467.1|14465.1|14467.2|14465.2|14465.5|14463.5|18
1643613930000|2022-01-31 07:25:30|14467.2|14465.2|14465.1|14463.1|14467.7|14465.7|14465.1|14463.1|15
1643613940000|2022-01-31 07:25:40|14465|14463|14464.1|14462.1|14465|14463|14463.6|14461.6|9
1643613950000|2022-01-31 07:25:50|14464.2|14462.2|14466.1|14464.1|14466.4|14464.4|14464.2|14462.2|10
1643613960000|2022-01-31 07:26:00|14465.2|14463.2|14465.2|14463.2|14466.2|14464.2|14464.7|14462.7|7
1643613970000|2022-01-31 07:26:10|14465.4|14463.4|14462.6|14460.6|14465.4|14463.4|14461.6|14459.6|20
1643613980000|2022-01-31 07:26:20|14462.7|14460.7|14461.7|14459.7|14463.6|14461.6|14461.7|14459.7|5
1643613990000|2022-01-31 07:26:30|14461.9|14459.9|14462.5|14460.5|14463.5|14461.5|14461.2|14459.2|10
1643614000000|2022-01-31 07:26:40|14462.4|14460.4|14457.6|14455.6|14462.4|14460.4|14457.5|14455.5|30
1643614010000|2022-01-31 07:26:50|14457.5|14455.5|14458.7|14456.7|14459.1|14457.1|14456.5|14454.5|23
1643614020000|2022-01-31 07:27:00|14458.4|14456.4|14459.2|14457.2|14460.7|14458.7|14458.4|14456.4|10
1643614030000|2022-01-31 07:27:10|14458.9|14456.9|14460.5|14458.5|14460.5|14458.5|14458.5|14456.5|7
1643614040000|2022-01-31 07:27:20|14460.6|14458.6|14464|14462|14464.2|14462.2|14460.5|14458.5|11
1643614050000|2022-01-31 07:27:30|14463.6|14461.6|14461.4|14459.4|14464|14462|14460.6|14458.6|15
1643614060000|2022-01-31 07:27:40|14461.5|14459.5|14461.2|14459.2|14461.9|14459.9|14461.2|14459.2|1
1643614070000|2022-01-31 07:27:50|14461.4|14459.4|14462.5|14460.5|14462.5|14460.5|14461.1|14459.1|1
1643614080000|2022-01-31 07:28:00|14461.5|14459.5|14461.4|14459.4|14462.2|14460.2|14461.1|14459.1|10
1643614090000|2022-01-31 07:28:10|14460.9|14458.9|14463.2|14461.2|14463.2|14461.2|14460.9|14458.9|5
1643614100000|2022-01-31 07:28:20|14463.9|14461.9|14465|14463|14465|14463|14463.6|14461.6|27
1643614110000|2022-01-31 07:28:30|14465.1|14463.1|14465|14463|14465.9|14463.9|14464.4|14462.4|18
1643614120000|2022-01-31 07:28:40|14465.1|14463.1|14465.9|14463.9|14467.9|14465.9|14464.7|14462.7|46
1643614130000|2022-01-31 07:28:50|14465.7|14463.7|14464.5|14462.5|14466.4|14464.4|14464.4|14462.4|8
1643614140000|2022-01-31 07:29:00|14464.4|14462.4|14466.7|14464.7|14467.5|14465.5|14463.5|14461.5|8
1643614150000|2022-01-31 07:29:10|14466.4|14464.4|14469.5|14467.5|14469.5|14467.5|14466.2|14464.2|54
1643614160000|2022-01-31 07:29:20|14469.9|14467.9|14469.5|14467.5|14470.4|14468.4|14469|14467|23
1643614170000|2022-01-31 07:29:30|14470|14468|14469.9|14467.9|14470.4|14468.4|14468.2|14466.2|30
1643614180000|2022-01-31 07:29:40|14470|14468|14470|14468|14471|14469|14469.1|14467.1|17
1643614190000|2022-01-31 07:29:50|14470.1|14468.1|14471.7|14469.7|14472.7|14470.7|14469.6|14467.6|29
1643614200000|2022-01-31 07:30:00|14471.5|14469.5|14471.7|14469.7|14473.5|14471.5|14470.2|14468.2|32
1643614210000|2022-01-31 07:30:10|14471.9|14469.9|14468.1|14466.1|14472.7|14470.7|14468|14466|15
1643614220000|2022-01-31 07:30:20|14468.2|14466.2|14468.9|14466.9|14469.2|14467.2|14468|14466|12
1643614230000|2022-01-31 07:30:30|14469.5|14467.5|14470.9|14468.9|14471.2|14469.2|14468.9|14466.9|13
1643614240000|2022-01-31 07:30:40|14471|14469|14471.2|14469.2|14471.4|14469.4|14470|14468|7
1643614250000|2022-01-31 07:30:50|14471.4|14469.4|14474|14472|14474.1|14472.1|14471.2|14469.2|16
1643614260000|2022-01-31 07:31:00|14474.1|14472.1|14475|14473|14475.5|14473.5|14473.5|14471.5|26
1643614270000|2022-01-31 07:31:10|14475.2|14473.2|14475.2|14473.2|14475.5|14473.5|14474.2|14472.2|16
1643614280000|2022-01-31 07:31:20|14475|14473|14477.6|14475.6|14478.4|14476.4|14475|14473|65
1643614290000|2022-01-31 07:31:30|14478.2|14476.2|14478.1|14476.1|14480.2|14478.2|14477.6|14475.6|62
1643614300000|2022-01-31 07:31:40|14478|14476|14479|14477|14479.4|14477.4|14477.2|14475.2|12
1643614310000|2022-01-31 07:31:50|14479.1|14477.1|14477.7|14475.7|14479.5|14477.5|14477.6|14475.6|9
1643614320000|2022-01-31 07:32:00|14477.6|14475.6|14476.2|14474.2|14477.7|14475.7|14475.2|14473.2|30
1643614330000|2022-01-31 07:32:10|14476.4|14474.4|14476.1|14474.1|14476.4|14474.4|14475|14473|8
1643614340000|2022-01-31 07:32:20|14476|14474|14475.7|14473.7|14476.1|14474.1|14474.6|14472.6|9
1643614350000|2022-01-31 07:32:30|14475.6|14473.6|14474.5|14472.5|14476.1|14474.1|14473.7|14471.7|38
1643614360000|2022-01-31 07:32:40|14474.6|14472.6|14472.7|14470.7|14474.7|14472.7|14472.5|14470.5|11
1643614370000|2022-01-31 07:32:50|14471.9|14469.9|14472|14470|14473.1|14471.1|14471.9|14469.9|32
1643614380000|2022-01-31 07:33:00|14471.9|14469.9|14469.7|14467.7|14472.5|14470.5|14469.7|14467.7|25
1643614390000|2022-01-31 07:33:10|14469.6|14467.6|14471.9|14469.9|14472.4|14470.4|14469.6|14467.6|20
1643614400000|2022-01-31 07:33:20|14472|14470|14472|14470|14472.5|14470.5|14471|14469|17
1643614410000|2022-01-31 07:33:30|14471.7|14469.7|14472.2|14470.2|14472.4|14470.4|14471.7|14469.7|8
1643614420000|2022-01-31 07:33:40|14472.1|14470.1|14471|14469|14472.1|14470.1|14469.5|14467.5|21
1643614430000|2022-01-31 07:33:50|14471.4|14469.4|14470.5|14468.5|14472.2|14470.2|14470.5|14468.5|12
1643614440000|2022-01-31 07:34:00|14470.6|14468.6|14467.5|14465.5|14470.7|14468.7|14466.9|14464.9|29
1643614450000|2022-01-31 07:34:10|14467.2|14465.2|14465.7|14463.7|14467.9|14465.9|14465.7|14463.7|21
1643614460000|2022-01-31 07:34:20|14465.2|14463.2|14464.5|14462.5|14465.2|14463.2|14463.5|14461.5|23
1643614470000|2022-01-31 07:34:30|14464.4|14462.4|14462|14460|14464.4|14462.4|14462|14460|8
1643614480000|2022-01-31 07:34:40|14462.2|14460.2|14464.1|14462.1|14464.4|14462.4|14461.9|14459.9|26
1643614490000|2022-01-31 07:34:50|14464|14462|14463.5|14461.5|14464.1|14462.1|14461.7|14459.7|15
1643614500000|2022-01-31 07:35:00|14463.4|14461.4|14461.5|14459.5|14463.4|14461.4|14461.5|14459.5|19
1643614510000|2022-01-31 07:35:10|14461.4|14459.4|14460.1|14458.1|14461.5|14459.5|14458.5|14456.5|37
1643614520000|2022-01-31 07:35:20|14460.2|14458.2|14462|14460|14462.4|14460.4|14459.6|14457.6|7
1643614530000|2022-01-31 07:35:30|14461.9|14459.9|14460.7|14458.7|14462.1|14460.1|14460.6|14458.6|6
1643614540000|2022-01-31 07:35:40|14460.6|14458.6|14459.9|14457.9|14460.9|14458.9|14459.2|14457.2|12
1643614550000|2022-01-31 07:35:50|14459.7|14457.7|14459.5|14457.5|14460.4|14458.4|14459|14457|5
1643614560000|2022-01-31 07:36:00|14459.6|14457.6|14458.6|14456.6|14460.2|14458.2|14458.2|14456.2|8
1643614570000|2022-01-31 07:36:10|14458.5|14456.5|14458.1|14456.1|14459.5|14457.5|14457.1|14455.1|10
1643614580000|2022-01-31 07:36:20|14458.2|14456.2|14457.4|14455.4|14458.2|14456.2|14457.4|14455.4|2
1643614590000|2022-01-31 07:36:30|14457.6|14455.6|14457.5|14455.5|14457.7|14455.7|14457.1|14455.1|8
1643614600000|2022-01-31 07:36:40|14457.4|14455.4|14454.7|14452.7|14457.6|14455.6|14454.1|14452.1|46
1643614610000|2022-01-31 07:36:50|14454.6|14452.6|14457.2|14455.2|14457.2|14455.2|14453.2|14451.2|31
1643614620000|2022-01-31 07:37:00|14457.4|14455.4|14460.4|14458.4|14460.6|14458.6|14457.4|14455.4|20
1643614630000|2022-01-31 07:37:10|14461.2|14459.2|14460.2|14458.2|14462.5|14460.5|14459.4|14457.4|41
1643614640000|2022-01-31 07:37:20|14460.1|14458.1|14459.2|14457.2|14460.6|14458.6|14458.6|14456.6|19
1643614650000|2022-01-31 07:37:30|14459.4|14457.4|14459.4|14457.4|14460.5|14458.5|14458.9|14456.9|16
1643614660000|2022-01-31 07:37:40|14459.5|14457.5|14462.1|14460.1|14462.6|14460.6|14459.5|14457.5|11
1643614670000|2022-01-31 07:37:50|14462.2|14460.2|14463|14461|14463.2|14461.2|14461.9|14459.9|6
1643614680000|2022-01-31 07:38:00|14462.9|14460.9|14462.2|14460.2|14462.9|14460.9|14461.1|14459.1|10
1643614690000|2022-01-31 07:38:10|14462.4|14460.4|14463.6|14461.6|14463.7|14461.7|14461.6|14459.6|15
1643614700000|2022-01-31 07:38:20|14463.9|14461.9|14461.7|14459.7|14464.6|14462.6|14460.6|14458.6|24
1643614710000|2022-01-31 07:38:30|14461.5|14459.5|14458.7|14456.7|14462.1|14460.1|14458.7|14456.7|24
1643614720000|2022-01-31 07:38:40|14458.9|14456.9|14460.9|14458.9|14461.1|14459.1|14458.9|14456.9|13
1643614730000|2022-01-31 07:38:50|14461|14459|14461.7|14459.7|14461.9|14459.9|14460.2|14458.2|7
1643614740000|2022-01-31 07:39:00|14462|14460|14463|14461|14463.2|14461.2|14462|14460|6
1643614750000|2022-01-31 07:39:10|14462.9|14460.9|14462.2|14460.2|14464.6|14462.6|14462.1|14460.1|22
1643614760000|2022-01-31 07:39:20|14462.6|14460.6|14462.7|14460.7|14463.1|14461.1|14462.4|14460.4|7
1643614770000|2022-01-31 07:39:30|14462.6|14460.6|14461.2|14459.2|14463.1|14461.1|14461|14459|8
1643614780000|2022-01-31 07:39:40|14460.6|14458.6|14460.5|14458.5|14460.9|14458.9|14458.9|14456.9|27
1643614790000|2022-01-31 07:39:50|14461|14459|14463|14461|14463|14461|14460.7|14458.7|16
1643614800000|2022-01-31 07:40:00|14462.9|14460.9|14458.4|14456.4|14463.4|14461.4|14458.4|14456.4|8
1643614810000|2022-01-31 07:40:10|14457.9|14455.9|14459|14457|14459.2|14457.2|14457.5|14455.5|19
1643614820000|2022-01-31 07:40:20|14458.9|14456.9|14459.6|14457.6|14461.1|14459.1|14457.7|14455.7|8
1643614830000|2022-01-31 07:40:30|14459.5|14457.5|14458.5|14456.5|14459.6|14457.6|14457.9|14455.9|20
1643614840000|2022-01-31 07:40:40|14458.4|14456.4|14458.4|14456.4|14460|14458|14458|14456|19
1643614850000|2022-01-31 07:40:50|14458.5|14456.5|14459.5|14457.5|14460|14458|14458.4|14456.4|12
1643614860000|2022-01-31 07:41:00|14458.9|14456.9|14460.1|14458.1|14460.5|14458.5|14458.5|14456.5|35
1643614870000|2022-01-31 07:41:10|14460.2|14458.2|14459.4|14457.4|14460.5|14458.5|14459|14457|4
1643614880000|2022-01-31 07:41:20|14459.5|14457.5|14461.4|14459.4|14461.4|14459.4|14459.5|14457.5|9
1643614890000|2022-01-31 07:41:30|14460.2|14458.2|14461.1|14459.1|14461.1|14459.1|14459.1|14457.1|17
1643614900000|2022-01-31 07:41:40|14461|14459|14461|14459|14461.1|14459.1|14460.4|14458.4|2
1643614910000|2022-01-31 07:41:50|14461.1|14459.1|14461.4|14459.4|14462|14460|14460.7|14458.7|11
1643614920000|2022-01-31 07:42:00|14461.2|14459.2|14463|14461|14463.6|14461.6|14461.2|14459.2|27
1643614930000|2022-01-31 07:42:10|14463.1|14461.1|14463.5|14461.5|14464.2|14462.2|14462|14460|12
1643614940000|2022-01-31 07:42:20|14463.9|14461.9|14463|14461|14464.9|14462.9|14463|14461|14
1643614950000|2022-01-31 07:42:30|14463.1|14461.1|14463.7|14461.7|14464.5|14462.5|14463|14461|5
1643614960000|2022-01-31 07:42:40|14463.6|14461.6|14464.7|14462.7|14465.4|14463.4|14463.6|14461.6|11
1643614970000|2022-01-31 07:42:50|14464.9|14462.9|14465.4|14463.4|14465.6|14463.6|14464.9|14462.9|9
1643614980000|2022-01-31 07:43:00|14465.5|14463.5|14466.1|14464.1|14467.6|14465.6|14465.5|14463.5|49
1643614990000|2022-01-31 07:43:10|14466.2|14464.2|14464.4|14462.4|14466.7|14464.7|14464.2|14462.2|7
1643615000000|2022-01-31 07:43:20|14464.2|14462.2|14465.2|14463.2|14465.7|14463.7|14464.2|14462.2|10
1643615010000|2022-01-31 07:43:30|14465.4|14463.4|14464.6|14462.6|14465.7|14463.7|14464.6|14462.6|9
1643615020000|2022-01-31 07:43:40|14464.9|14462.9|14467.2|14465.2|14467.2|14465.2|14464.6|14462.6|13
1643615030000|2022-01-31 07:43:50|14467.4|14465.4|14467.2|14465.2|14468.2|14466.2|14466.7|14464.7|15
1643615040000|2022-01-31 07:44:00|14467.4|14465.4|14469.7|14467.7|14471.2|14469.2|14467.4|14465.4|30
1643615050000|2022-01-31 07:44:10|14470.1|14468.1|14469.7|14467.7|14470.4|14468.4|14469.2|14467.2|9
1643615060000|2022-01-31 07:44:20|14469.2|14467.2|14467.1|14465.1|14469.2|14467.2|14467.1|14465.1|19
1643615070000|2022-01-31 07:44:30|14467.2|14465.2|14466.9|14464.9|14467.5|14465.5|14466.7|14464.7|3
1643615080000|2022-01-31 07:44:40|14465.9|14463.9|14468.9|14466.9|14469.1|14467.1|14465.6|14463.6|30
1643615090000|2022-01-31 07:44:50|14469|14467|14469.9|14467.9|14470|14468|14467.9|14465.9|21
1643615100000|2022-01-31 07:45:00|14469.7|14467.7|14469.4|14467.4|14471|14469|14469.2|14467.2|15
1643615110000|2022-01-31 07:45:10|14469.2|14467.2|14469.1|14467.1|14469.7|14467.7|14468.4|14466.4|7
1643615120000|2022-01-31 07:45:20|14469|14467|14468.5|14466.5|14469.9|14467.9|14468.5|14466.5|24
1643615130000|2022-01-31 07:45:30|14468.6|14466.6|14468.1|14466.1|14469.4|14467.4|14467.9|14465.9|11
1643615140000|2022-01-31 07:45:40|14468.4|14466.4|14468.2|14466.2|14470|14468|14467.9|14465.9|29
1643615150000|2022-01-31 07:45:50|14468.4|14466.4|14467.4|14465.4|14468.4|14466.4|14467.4|14465.4|9
1643615160000|2022-01-31 07:46:00|14467.5|14465.5|14467.2|14465.2|14469.2|14467.2|14466.1|14464.1|16
1643615170000|2022-01-31 07:46:10|14467.4|14465.4|14467|14465|14467.5|14465.5|14466.6|14464.6|2
1643615180000|2022-01-31 07:46:20|14467.1|14465.1|14466.1|14464.1|14467.4|14465.4|14466.1|14464.1|12
1643615190000|2022-01-31 07:46:30|14465.6|14463.6|14465.2|14463.2|14467.7|14465.7|14465|14463|28
1643615200000|2022-01-31 07:46:40|14465.1|14463.1|14465|14463|14465.4|14463.4|14464.6|14462.6|5
1643615210000|2022-01-31 07:46:50|14465.4|14463.4|14463.5|14461.5|14465.7|14463.7|14463.5|14461.5|12
1643615220000|2022-01-31 07:47:00|14463.4|14461.4|14462.2|14460.2|14463.9|14461.9|14461.9|14459.9|24
1643615230000|2022-01-31 07:47:10|14462.4|14460.4|14462.9|14460.9|14464|14462|14462.1|14460.1|7
1643615240000|2022-01-31 07:47:20|14462.7|14460.7|14463.9|14461.9|14464.5|14462.5|14462.4|14460.4|6
1643615250000|2022-01-31 07:47:30|14464|14462|14464.6|14462.6|14464.9|14462.9|14463.1|14461.1|12
1643615260000|2022-01-31 07:47:40|14464.7|14462.7|14467.1|14465.1|14467.2|14465.2|14464.5|14462.5|11
1643615270000|2022-01-31 07:47:50|14467.2|14465.2|14463.7|14461.7|14467.2|14465.2|14463.7|14461.7|7
1643615280000|2022-01-31 07:48:00|14463.9|14461.9|14463.5|14461.5|14463.9|14461.9|14463.4|14461.4|3
1643615290000|2022-01-31 07:48:10|14462.7|14460.7|14461.5|14459.5|14462.7|14460.7|14461.5|14459.5|15
1643615300000|2022-01-31 07:48:20|14461.2|14459.2|14459|14457|14461.2|14459.2|14458.5|14456.5|30
1643615310000|2022-01-31 07:48:30|14459.2|14457.2|14457.9|14455.9|14459.4|14457.4|14457.6|14455.6|23
1643615320000|2022-01-31 07:48:40|14456.7|14454.7|14457|14455|14457|14455|14455.5|14453.5|42
1643615330000|2022-01-31 07:48:50|14457.1|14455.1|14458.9|14456.9|14461|14459|14457.1|14455.1|19
1643615340000|2022-01-31 07:49:00|14459.9|14457.9|14459.4|14457.4|14459.9|14457.9|14458.1|14456.1|20
1643615350000|2022-01-31 07:49:10|14459.5|14457.5|14458.5|14456.5|14460.2|14458.2|14457.9|14455.9|10
1643615360000|2022-01-31 07:49:20|14458.4|14456.4|14460.9|14458.9|14461.7|14459.7|14456.6|14454.6|32
1643615370000|2022-01-31 07:49:30|14461.4|14459.4|14459.5|14457.5|14461.9|14459.9|14459.5|14457.5|5
1643615380000|2022-01-31 07:49:40|14459.4|14457.4|14460.6|14458.6|14461.1|14459.1|14458.5|14456.5|3
1643615390000|2022-01-31 07:49:50|14460.7|14458.7|14459.7|14457.7|14460.9|14458.9|14459.2|14457.2|2
1643615400000|2022-01-31 07:50:00|14459.6|14457.6|14459.6|14457.6|14460.4|14458.4|14458.7|14456.7|16
1643615410000|2022-01-31 07:50:10|14459|14457|14462.9|14460.9|14463.1|14461.1|14458.7|14456.7|20
1643615420000|2022-01-31 07:50:20|14463|14461|14462.6|14460.6|14463.6|14461.6|14462|14460|22
1643615430000|2022-01-31 07:50:30|14462.5|14460.5|14462.5|14460.5|14463.7|14461.7|14462|14460|10
1643615440000|2022-01-31 07:50:40|14462.6|14460.6|14462.6|14460.6|14463.2|14461.2|14461.5|14459.5|4
1643615450000|2022-01-31 07:50:50|14462.5|14460.5|14463.4|14461.4|14464.9|14462.9|14462.5|14460.5|3
1643615460000|2022-01-31 07:51:00|14463.5|14461.5|14466.2|14464.2|14466.2|14464.2|14463.1|14461.1|30
1643615470000|2022-01-31 07:51:10|14465.9|14463.9|14466.2|14464.2|14466.6|14464.6|14465.1|14463.1|20
1643615480000|2022-01-31 07:51:20|14466|14464|14466.7|14464.7|14466.7|14464.7|14465.6|14463.6|8
1643615490000|2022-01-31 07:51:30|14466|14464|14467.5|14465.5|14467.9|14465.9|14466|14464|21
1643615500000|2022-01-31 07:51:40|14467.6|14465.6|14470.6|14468.6|14470.9|14468.9|14467.6|14465.6|62
1643615510000|2022-01-31 07:51:50|14470.7|14468.7|14472.2|14470.2|14473.1|14471.1|14469.2|14467.2|45
1643615520000|2022-01-31 07:52:00|14472.4|14470.4|14472.4|14470.4|14474.9|14472.9|14472.2|14470.2|103
1643615530000|2022-01-31 07:52:10|14472.5|14470.5|14471.1|14469.1|14472.9|14470.9|14470.6|14468.6|20
1643615540000|2022-01-31 07:52:20|14471|14469|14473.1|14471.1|14473.7|14471.7|14470.5|14468.5|15
1643615550000|2022-01-31 07:52:30|14473.2|14471.2|14476|14474|14476|14474|14472.5|14470.5|55
1643615560000|2022-01-31 07:52:40|14475.2|14473.2|14475.4|14473.4|14475.6|14473.6|14474.1|14472.1|7
1643615570000|2022-01-31 07:52:50|14475.2|14473.2|14475.5|14473.5|14475.5|14473.5|14473.7|14471.7|14
1643615580000|2022-01-31 07:53:00|14475.7|14473.7|14476.1|14474.1|14477.6|14475.6|14475.5|14473.5|33
1643615590000|2022-01-31 07:53:10|14476.2|14474.2|14475.5|14473.5|14476.2|14474.2|14473.7|14471.7|30
1643615600000|2022-01-31 07:53:20|14475.7|14473.7|14476.1|14474.1|14476.1|14474.1|14474.7|14472.7|5
1643615610000|2022-01-31 07:53:30|14476|14474|14476.7|14474.7|14477.4|14475.4|14475.7|14473.7|32
1643615620000|2022-01-31 07:53:40|14476.5|14474.5|14475.6|14473.6|14476.5|14474.5|14475.2|14473.2|8
1643615630000|2022-01-31 07:53:50|14476|14474|14474.9|14472.9|14476.7|14474.7|14474.7|14472.7|23
1643615640000|2022-01-31 07:54:00|14473.5|14471.5|14475.6|14473.6|14476|14474|14473.5|14471.5|52
1643615650000|2022-01-31 07:54:10|14475.7|14473.7|14480.7|14478.7|14481.6|14479.6|14475.7|14473.7|82
1643615660000|2022-01-31 07:54:20|14480.6|14478.6|14480.7|14478.7|14481.7|14479.7|14480.1|14478.1|31
1643615670000|2022-01-31 07:54:30|14480.9|14478.9|14478.6|14476.6|14481.7|14479.7|14478.5|14476.5|31
1643615680000|2022-01-31 07:54:40|14478.5|14476.5|14480.1|14478.1|14480.1|14478.1|14478.2|14476.2|4
1643615690000|2022-01-31 07:54:50|14480.2|14478.2|14480.7|14478.7|14482.1|14480.1|14480.2|14478.2|40
1643615700000|2022-01-31 07:55:00|14481|14479|14480.5|14478.5|14481.6|14479.6|14480.4|14478.4|8
1643615710000|2022-01-31 07:55:10|14480.6|14478.6|14482.6|14480.6|14484.6|14482.6|14480.5|14478.5|33
1643615720000|2022-01-31 07:55:20|14482.5|14480.5|14489.4|14487.4|14489.4|14487.4|14482.4|14480.4|68
1643615730000|2022-01-31 07:55:30|14489.2|14487.2|14487.7|14485.7|14489.6|14487.6|14486.4|14484.4|47
1643615740000|2022-01-31 07:55:40|14487.6|14485.6|14486.2|14484.2|14488.9|14486.9|14486.2|14484.2|40
1643615750000|2022-01-31 07:55:50|14486.6|14484.6|14488.2|14486.2|14489.7|14487.7|14486.6|14484.6|44
1643615760000|2022-01-31 07:56:00|14488.4|14486.4|14492.9|14490.9|14493.7|14491.7|14488.1|14486.1|118
1643615770000|2022-01-31 07:56:10|14493|14491|14492.1|14490.1|14493.7|14491.7|14492.1|14490.1|33
1643615780000|2022-01-31 07:56:20|14492.2|14490.2|14492.4|14490.4|14492.6|14490.6|14491.9|14489.9|16
1643615790000|2022-01-31 07:56:30|14492.5|14490.5|14492.5|14490.5|14492.9|14490.9|14491.9|14489.9|19
1643615800000|2022-01-31 07:56:40|14492.6|14490.6|14492|14490|14492.7|14490.7|14491.6|14489.6|8
1643615810000|2022-01-31 07:56:50|14492.2|14490.2|14490.6|14488.6|14492.5|14490.5|14489.7|14487.7|33
1643615820000|2022-01-31 07:57:00|14490.5|14488.5|14490.2|14488.2|14491.4|14489.4|14489.7|14487.7|58
1643615830000|2022-01-31 07:57:10|14490.4|14488.4|14491.2|14489.2|14491.4|14489.4|14490.2|14488.2|14
1643615840000|2022-01-31 07:57:20|14491.4|14489.4|14494|14492|14494.4|14492.4|14490.9|14488.9|36
1643615850000|2022-01-31 07:57:30|14494.1|14492.1|14494|14492|14494.6|14492.6|14493.2|14491.2|33
1643615860000|2022-01-31 07:57:40|14493.9|14491.9|14493.2|14491.2|14494.1|14492.1|14492.5|14490.5|13
1643615870000|2022-01-31 07:57:50|14493.4|14491.4|14492.2|14490.2|14493.5|14491.5|14491.7|14489.7|36
1643615880000|2022-01-31 07:58:00|14492.1|14490.1|14491|14489|14493|14491|14491|14489|21
1643615890000|2022-01-31 07:58:10|14490.9|14488.9|14490|14488|14491|14489|14489.7|14487.7|27
1643615900000|2022-01-31 07:58:20|14490.4|14488.4|14490|14488|14490.4|14488.4|14489.5|14487.5|11
1643615910000|2022-01-31 07:58:30|14490.6|14488.6|14489.7|14487.7|14491|14489|14489.4|14487.4|19
1643615920000|2022-01-31 07:58:40|14489.9|14487.9|14489.5|14487.5|14492.5|14490.5|14489.4|14487.4|147
1643615930000|2022-01-31 07:58:50|14489.4|14487.4|14486.4|14484.4|14489.4|14487.4|14485.5|14483.5|51
1643615940000|2022-01-31 07:59:00|14486.2|14484.2|14486.1|14484.1|14486.5|14484.5|14484.2|14482.2|31
1643615950000|2022-01-31 07:59:10|14486.2|14484.2|14486.9|14484.9|14486.9|14484.9|14485|14483|21
1643615960000|2022-01-31 07:59:20|14487.1|14485.1|14488|14486|14488.5|14486.5|14486.4|14484.4|16
1643615970000|2022-01-31 07:59:30|14488.2|14486.2|14487|14485|14488.2|14486.2|14486.5|14484.5|15
1643615980000|2022-01-31 07:59:40|14486.9|14484.9|14486.7|14484.7|14487.9|14485.9|14486.4|14484.4|14
1643615990000|2022-01-31 07:59:50|14486.9|14484.9|14491.2|14489.2|14491.2|14489.2|14486.9|14484.9|27
1643616000000|2022-01-31 08:00:00|14491.7|14489.7|14482.1|14480.1|14491.7|14489.7|14480.4|14478.4|141
1643616010000|2022-01-31 08:00:10|14482|14480|14483.6|14481.6|14484.9|14482.9|14481.5|14479.5|78
1643616020000|2022-01-31 08:00:20|14483.7|14481.7|14483.2|14481.2|14487.4|14485.4|14480.5|14478.5|36
1643616030000|2022-01-31 08:00:30|14483|14481|14487.6|14485.6|14489.1|14487.1|14482|14480|24
1643616040000|2022-01-31 08:00:40|14487.5|14485.5|14489.9|14487.9|14491.2|14489.2|14487.5|14485.5|53
1643616050000|2022-01-31 08:00:50|14490|14488|14487.2|14485.2|14491.1|14489.1|14486.1|14484.1|31
1643616060000|2022-01-31 08:01:00|14487.4|14485.4|14484.6|14482.6|14488.1|14486.1|14483.4|14481.4|47
1643616070000|2022-01-31 08:01:10|14484.9|14482.9|14479.9|14477.9|14484.9|14482.9|14479.9|14477.9|33
1643616080000|2022-01-31 08:01:20|14480.2|14478.2|14486.4|14484.4|14486.4|14484.4|14478.7|14476.7|69
1643616090000|2022-01-31 08:01:30|14486.2|14484.2|14484.6|14482.6|14486.4|14484.4|14483.5|14481.5|25
1643616100000|2022-01-31 08:01:40|14484.5|14482.5|14483|14481|14485.4|14483.4|14481.1|14479.1|19
1643616110000|2022-01-31 08:01:50|14482.5|14480.5|14479.6|14477.6|14482.5|14480.5|14478.4|14476.4|33
1643616120000|2022-01-31 08:02:00|14478.7|14476.7|14479.4|14477.4|14480.6|14478.6|14477.1|14475.1|49
1643616130000|2022-01-31 08:02:10|14479.5|14477.5|14479.4|14477.4|14480.4|14478.4|14478.1|14476.1|23
1643616140000|2022-01-31 08:02:20|14479.5|14477.5|14478.6|14476.6|14480.2|14478.2|14478|14476|16
1643616150000|2022-01-31 08:02:30|14478.5|14476.5|14478.5|14476.5|14479|14477|14477.6|14475.6|15
1643616160000|2022-01-31 08:02:40|14479|14477|14476.6|14474.6|14479.5|14477.5|14475.7|14473.7|71
1643616170000|2022-01-31 08:02:50|14476.5|14474.5|14476.2|14474.2|14477.5|14475.5|14475.5|14473.5|28
1643616180000|2022-01-31 08:03:00|14476.4|14474.4|14469.1|14467.1|14476.4|14474.4|14468|14466|136
1643616190000|2022-01-31 08:03:10|14469.2|14467.2|14464.7|14462.7|14469.2|14467.2|14463.4|14461.4|131
1643616200000|2022-01-31 08:03:20|14464.9|14462.9|14466|14464|14467.9|14465.9|14464|14462|65
1643616210000|2022-01-31 08:03:30|14465.6|14463.6|14460.2|14458.2|14465.6|14463.6|14459.5|14457.5|92
1643616220000|2022-01-31 08:03:40|14460.1|14458.1|14460.1|14458.1|14461.9|14459.9|14460|14458|21
1643616230000|2022-01-31 08:03:50|14459.5|14457.5|14459.6|14457.6|14460.7|14458.7|14458.6|14456.6|44
1643616240000|2022-01-31 08:04:00|14458.7|14456.7|14458.2|14456.2|14460|14458|14456.1|14454.1|153
1643616250000|2022-01-31 08:04:10|14458.5|14456.5|14457.1|14455.1|14458.5|14456.5|14456.1|14454.1|47
1643616260000|2022-01-31 08:04:20|14457.2|14455.2|14457.2|14455.2|14457.9|14455.9|14454.7|14452.7|102
1643616270000|2022-01-31 08:04:30|14457|14455|14456.6|14454.6|14457|14455|14454.4|14452.4|36
1643616280000|2022-01-31 08:04:40|14456.7|14454.7|14460.4|14458.4|14461.9|14459.9|14456.7|14454.7|111
1643616290000|2022-01-31 08:04:50|14460.5|14458.5|14460.5|14458.5|14463.1|14461.1|14460.4|14458.4|86
1643616300000|2022-01-31 08:05:00|14460.2|14458.2|14458.6|14456.6|14460.2|14458.2|14457.5|14455.5|36
1643616310000|2022-01-31 08:05:10|14458.9|14456.9|14455.4|14453.4|14460.6|14458.6|14455.1|14453.1|81
1643616320000|2022-01-31 08:05:20|14455.5|14453.5|14454.6|14452.6|14456.7|14454.7|14454|14452|55
1643616330000|2022-01-31 08:05:30|14454.9|14452.9|14458.7|14456.7|14458.7|14456.7|14453.5|14451.5|58
1643616340000|2022-01-31 08:05:40|14458.5|14456.5|14456.9|14454.9|14461.2|14459.2|14456.1|14454.1|58
1643616350000|2022-01-31 08:05:50|14457|14455|14454.6|14452.6|14457.1|14455.1|14452.5|14450.5|53
1643616360000|2022-01-31 08:06:00|14454.5|14452.5|14454.7|14452.7|14455.6|14453.6|14452.9|14450.9|70
1643616370000|2022-01-31 08:06:10|14455|14453|14453.5|14451.5|14455.9|14453.9|14452.6|14450.6|23
1643616380000|2022-01-31 08:06:20|14453.4|14451.4|14453|14451|14453.7|14451.7|14451.9|14449.9|74
1643616390000|2022-01-31 08:06:30|14452.9|14450.9|14453.2|14451.2|14453.5|14451.5|14451.9|14449.9|25
1643616400000|2022-01-31 08:06:40|14453.4|14451.4|14446.5|14444.5|14454.1|14452.1|14445.2|14443.2|172
1643616410000|2022-01-31 08:06:50|14446.4|14444.4|14443|14441|14446.4|14444.4|14441.5|14439.5|132
1643616420000|2022-01-31 08:07:00|14443.4|14441.4|14448.9|14446.9|14449.4|14447.4|14442.4|14440.4|113
1643616430000|2022-01-31 08:07:10|14448.7|14446.7|14448|14446|14449.2|14447.2|14445.6|14443.6|29
1643616440000|2022-01-31 08:07:20|14447.9|14445.9|14449.1|14447.1|14449.1|14447.1|14446.4|14444.4|19
1643616450000|2022-01-31 08:07:30|14449|14447|14446.1|14444.1|14449.7|14447.7|14446.1|14444.1|42
1643616460000|2022-01-31 08:07:40|14446.2|14444.2|14447.7|14445.7|14448.9|14446.9|14445.4|14443.4|75
1643616470000|2022-01-31 08:07:50|14447.9|14445.9|14452.5|14450.5|14453.4|14451.4|14447.2|14445.2|89
1643616480000|2022-01-31 08:08:00|14452.4|14450.4|14453.1|14451.1|14453.7|14451.7|14451.5|14449.5|108
1643616490000|2022-01-31 08:08:10|14453|14451|14451.2|14449.2|14455|14453|14450.4|14448.4|49
1643616500000|2022-01-31 08:08:20|14451.1|14449.1|14453.4|14451.4|14453.7|14451.7|14450.5|14448.5|29
1643616510000|2022-01-31 08:08:30|14453.5|14451.5|14455.5|14453.5|14456.6|14454.6|14452.6|14450.6|47
1643616520000|2022-01-31 08:08:40|14455.1|14453.1|14455.4|14453.4|14458.2|14456.2|14454.5|14452.5|108
1643616530000|2022-01-31 08:08:50|14455.5|14453.5|14462.7|14460.7|14463.4|14461.4|14455.5|14453.5|173
1643616540000|2022-01-31 08:09:00|14462|14460|14460.7|14458.7|14462|14460|14459.1|14457.1|27
1643616550000|2022-01-31 08:09:10|14460.6|14458.6|14463.2|14461.2|14464.7|14462.7|14460.2|14458.2|51
1643616560000|2022-01-31 08:09:20|14463.1|14461.1|14464.1|14462.1|14464.1|14462.1|14461.1|14459.1|18
1643616570000|2022-01-31 08:09:30|14464.4|14462.4|14463.5|14461.5|14464.5|14462.5|14462|14460|25
1643616580000|2022-01-31 08:09:40|14463.6|14461.6|14467.9|14465.9|14469.9|14467.9|14463.6|14461.6|65
1643616590000|2022-01-31 08:09:50|14467.2|14465.2|14468|14466|14469.1|14467.1|14466.6|14464.6|54
1643616600000|2022-01-31 08:10:00|14467.7|14465.7|14469.9|14467.9|14470.7|14468.7|14467.6|14465.6|39
1643616610000|2022-01-31 08:10:10|14469.2|14467.2|14472.9|14470.9|14472.9|14470.9|14468.4|14466.4|43
1643616620000|2022-01-31 08:10:20|14473.1|14471.1|14480.6|14478.6|14481.5|14479.5|14472.7|14470.7|136
1643616630000|2022-01-31 08:10:30|14480.7|14478.7|14479.2|14477.2|14480.9|14478.9|14477.1|14475.1|56
1643616640000|2022-01-31 08:10:40|14479.1|14477.1|14479.1|14477.1|14480|14478|14477.1|14475.1|45
1643616650000|2022-01-31 08:10:50|14479|14477|14483|14481|14484|14482|14478.4|14476.4|64
1643616660000|2022-01-31 08:11:00|14482.9|14480.9|14479.9|14477.9|14483.2|14481.2|14479.1|14477.1|84
1643616670000|2022-01-31 08:11:10|14479.7|14477.7|14480.2|14478.2|14480.6|14478.6|14477.6|14475.6|29
1643616680000|2022-01-31 08:11:20|14480.1|14478.1|14479|14477|14480.1|14478.1|14475.4|14473.4|39
1643616690000|2022-01-31 08:11:30|14478.9|14476.9|14478.7|14476.7|14478.9|14476.9|14475|14473|49
1643616700000|2022-01-31 08:11:40|14479.4|14477.4|14479.1|14477.1|14480.7|14478.7|14479|14477|17
1643616710000|2022-01-31 08:11:50|14479.2|14477.2|14478.2|14476.2|14479.4|14477.4|14477.6|14475.6|23
1643616720000|2022-01-31 08:12:00|14478|14476|14480.4|14478.4|14480.4|14478.4|14476.5|14474.5|32
1643616730000|2022-01-31 08:12:10|14480.1|14478.1|14483.6|14481.6|14483.9|14481.9|14479.9|14477.9|58
1643616740000|2022-01-31 08:12:20|14483.1|14481.1|14484.7|14482.7|14485|14483|14479.2|14477.2|43
1643616750000|2022-01-31 08:12:30|14485.1|14483.1|14486|14484|14486.1|14484.1|14483.6|14481.6|31
1643616760000|2022-01-31 08:12:40|14486.1|14484.1|14489.2|14487.2|14489.5|14487.5|14486|14484|70
1643616770000|2022-01-31 08:12:50|14489.4|14487.4|14490.5|14488.5|14492.5|14490.5|14488.1|14486.1|65
1643616780000|2022-01-31 08:13:00|14490.4|14488.4|14490.5|14488.5|14491.2|14489.2|14488.7|14486.7|128
1643616790000|2022-01-31 08:13:10|14490.6|14488.6|14488.1|14486.1|14491.2|14489.2|14486.9|14484.9|45
1643616800000|2022-01-31 08:13:20|14488|14486|14484.1|14482.1|14489|14487|14484.1|14482.1|65
1643616810000|2022-01-31 08:13:30|14483.7|14481.7|14485.1|14483.1|14485.2|14483.2|14483.2|14481.2|39
1643616820000|2022-01-31 08:13:40|14485.2|14483.2|14482.7|14480.7|14486.5|14484.5|14482.5|14480.5|21
1643616830000|2022-01-31 08:13:50|14482.2|14480.2|14480.5|14478.5|14482.2|14480.2|14479.6|14477.6|43
1643616840000|2022-01-31 08:14:00|14480.6|14478.6|14480|14478|14480.7|14478.7|14479.4|14477.4|22
1643616850000|2022-01-31 08:14:10|14480.4|14478.4|14478.6|14476.6|14481.1|14479.1|14478.4|14476.4|58
1643616860000|2022-01-31 08:14:20|14478.7|14476.7|14480.1|14478.1|14480.4|14478.4|14478|14476|17
1643616870000|2022-01-31 08:14:30|14479.6|14477.6|14478|14476|14480.1|14478.1|14477.7|14475.7|42
1643616880000|2022-01-31 08:14:40|14477.9|14475.9|14481.5|14479.5|14481.7|14479.7|14476.5|14474.5|49
1643616890000|2022-01-31 08:14:50|14481.9|14479.9|14482.6|14480.6|14483.2|14481.2|14480.9|14478.9|67
1643616900000|2022-01-31 08:15:00|14483.2|14481.2|14483.2|14481.2|14483.9|14481.9|14478.2|14476.2|28
1643616910000|2022-01-31 08:15:10|14483.4|14481.4|14488.1|14486.1|14488.2|14486.2|14482.5|14480.5|46
1643616920000|2022-01-31 08:15:20|14489.6|14487.6|14494.6|14492.6|14494.6|14492.6|14489.4|14487.4|90
1643616930000|2022-01-31 08:15:30|14495.2|14493.2|14495.4|14493.4|14496.7|14494.7|14494.9|14492.9|91
1643616940000|2022-01-31 08:15:40|14494.7|14492.7|14499.9|14497.9|14499.9|14497.9|14494.5|14492.5|97
1643616950000|2022-01-31 08:15:50|14500.2|14498.2|14502|14500|14502.4|14500.4|14499.4|14497.4|95
1643616960000|2022-01-31 08:16:00|14501.5|14499.5|14503.6|14501.6|14505|14503|14500.9|14498.9|69
1643616970000|2022-01-31 08:16:10|14503.5|14501.5|14506.4|14504.4|14507.1|14505.1|14503.5|14501.5|105
1643616980000|2022-01-31 08:16:20|14506.2|14504.2|14504|14502|14506.2|14504.2|14503|14501|39
1643616990000|2022-01-31 08:16:30|14503.7|14501.7|14503.6|14501.6|14504.6|14502.6|14503.4|14501.4|31
1643617000000|2022-01-31 08:16:40|14503.5|14501.5|14497.7|14495.7|14503.6|14501.6|14497.5|14495.5|90
1643617010000|2022-01-31 08:16:50|14497.6|14495.6|14495|14493|14499.9|14497.9|14493|14491|67
1643617020000|2022-01-31 08:17:00|14494.5|14492.5|14492.9|14490.9|14496.2|14494.2|14492.4|14490.4|37
1643617030000|2022-01-31 08:17:10|14492.7|14490.7|14492.6|14490.6|14493.9|14491.9|14492.1|14490.1|26
1643617040000|2022-01-31 08:17:20|14492.5|14490.5|14488.1|14486.1|14492.5|14490.5|14486.7|14484.7|103
1643617050000|2022-01-31 08:17:30|14487.9|14485.9|14482.1|14480.1|14488.1|14486.1|14482|14480|47
1643617060000|2022-01-31 08:17:40|14482|14480|14482.4|14480.4|14483.5|14481.5|14481.4|14479.4|53
1643617070000|2022-01-31 08:17:50|14482.5|14480.5|14479|14477|14482.5|14480.5|14479|14477|54
1643617080000|2022-01-31 08:18:00|14479.1|14477.1|14478.6|14476.6|14480.5|14478.5|14478.6|14476.6|34
1643617090000|2022-01-31 08:18:10|14477.7|14475.7|14475.6|14473.6|14478|14476|14473.7|14471.7|64
1643617100000|2022-01-31 08:18:20|14475.7|14473.7|14478.7|14476.7|14479|14477|14473.9|14471.9|41
1643617110000|2022-01-31 08:18:30|14478.6|14476.6|14474.7|14472.7|14480.9|14478.9|14474.7|14472.7|120
1643617120000|2022-01-31 08:18:40|14475|14473|14476.2|14474.2|14477.6|14475.6|14474|14472|26
1643617130000|2022-01-31 08:18:50|14476.4|14474.4|14476.5|14474.5|14479.1|14477.1|14476.2|14474.2|21
1643617140000|2022-01-31 08:19:00|14476.4|14474.4|14475.4|14473.4|14476.5|14474.5|14472.4|14470.4|29
1643617150000|2022-01-31 08:19:10|14476.1|14474.1|14476.6|14474.6|14481.2|14479.2|14475|14473|62
1643617160000|2022-01-31 08:19:20|14477|14475|14474.9|14472.9|14477.1|14475.1|14474.1|14472.1|34
1643617170000|2022-01-31 08:19:30|14474.7|14472.7|14472.2|14470.2|14476|14474|14470.9|14468.9|53
1643617180000|2022-01-31 08:19:40|14472.1|14470.1|14472.9|14470.9|14474.6|14472.6|14470.7|14468.7|81
1643617190000|2022-01-31 08:19:50|14473.1|14471.1|14467.4|14465.4|14473.4|14471.4|14465.4|14463.4|132
1643617200000|2022-01-31 08:20:00|14467.5|14465.5|14456.5|14454.5|14467.7|14465.7|14456.5|14454.5|132
1643617210000|2022-01-31 08:20:10|14456.4|14454.4|14450.7|14448.7|14458.1|14456.1|14445.4|14443.4|216
1643617220000|2022-01-31 08:20:20|14450.9|14448.9|14453|14451|14453.9|14451.9|14447.1|14445.1|130
1643617230000|2022-01-31 08:20:30|14453.1|14451.1|14455.4|14453.4|14456.1|14454.1|14451.6|14449.6|63
1643617240000|2022-01-31 08:20:40|14455.5|14453.5|14456.9|14454.9|14460|14458|14453.2|14451.2|106
1643617250000|2022-01-31 08:20:50|14456.7|14454.7|14451|14449|14457|14455|14449.2|14447.2|71
1643617260000|2022-01-31 08:21:00|14451.9|14449.9|14461.7|14459.7|14462.2|14460.2|14451|14449|77
1643617270000|2022-01-31 08:21:10|14461.6|14459.6|14458.2|14456.2|14463.5|14461.5|14458.1|14456.1|49
1643617280000|2022-01-31 08:21:20|14458.7|14456.7|14454.5|14452.5|14458.7|14456.7|14452.7|14450.7|29
1643617290000|2022-01-31 08:21:30|14454.4|14452.4|14456.4|14454.4|14456.4|14454.4|14452.7|14450.7|28
1643617300000|2022-01-31 08:21:40|14456.2|14454.2|14454.2|14452.2|14457.2|14455.2|14453.2|14451.2|52
1643617310000|2022-01-31 08:21:50|14455|14453|14458.2|14456.2|14458.6|14456.6|14452.6|14450.6|50
1643617320000|2022-01-31 08:22:00|14458.5|14456.5|14462.7|14460.7|14462.7|14460.7|14456.1|14454.1|24
1643617330000|2022-01-31 08:22:10|14462.6|14460.6|14468.6|14466.6|14469.7|14467.7|14460.6|14458.6|60
1643617340000|2022-01-31 08:22:20|14469.1|14467.1|14471.7|14469.7|14472.7|14470.7|14467|14465|32
1643617350000|2022-01-31 08:22:30|14471.9|14469.9|14474.9|14472.9|14475|14473|14471.5|14469.5|64
1643617360000|2022-01-31 08:22:40|14474.7|14472.7|14475|14473|14475|14473|14472.2|14470.2|46
1643617370000|2022-01-31 08:22:50|14475.4|14473.4|14475.4|14473.4|14476.2|14474.2|14474.1|14472.1|24
1643617380000|2022-01-31 08:23:00|14475.5|14473.5|14478.7|14476.7|14478.7|14476.7|14473.2|14471.2|51
1643617390000|2022-01-31 08:23:10|14479.5|14477.5|14480.7|14478.7|14483.4|14481.4|14478.9|14476.9|56
1643617400000|2022-01-31 08:23:20|14481|14479|14483.2|14481.2|14483.2|14481.2|14479.1|14477.1|50
1643617410000|2022-01-31 08:23:30|14483.6|14481.6|14486.1|14484.1|14489.6|14487.6|14483.6|14481.6|135
1643617420000|2022-01-31 08:23:40|14486.2|14484.2|14490|14488|14490.1|14488.1|14485.5|14483.5|68
1643617430000|2022-01-31 08:23:50|14489.6|14487.6|14489.4|14487.4|14490.9|14488.9|14486.5|14484.5|47
1643617440000|2022-01-31 08:24:00|14489.5|14487.5|14489.2|14487.2|14490.9|14488.9|14487.7|14485.7|38
1643617450000|2022-01-31 08:24:10|14489.1|14487.1|14486.9|14484.9|14490.2|14488.2|14486.5|14484.5|55
1643617460000|2022-01-31 08:24:20|14487.1|14485.1|14481.5|14479.5|14487.9|14485.9|14480.2|14478.2|73
1643617470000|2022-01-31 08:24:30|14481.6|14479.6|14480.7|14478.7|14481.9|14479.9|14480.2|14478.2|30
1643617480000|2022-01-31 08:24:40|14480.9|14478.9|14477.6|14475.6|14481|14479|14477.5|14475.5|31
1643617490000|2022-01-31 08:24:50|14477.7|14475.7|14476.2|14474.2|14480.7|14478.7|14475.6|14473.6|36
1643617500000|2022-01-31 08:25:00|14476.5|14474.5|14474.2|14472.2|14477.5|14475.5|14473.7|14471.7|27
1643617510000|2022-01-31 08:25:10|14474.4|14472.4|14475.1|14473.1|14475.2|14473.2|14471.9|14469.9|30
1643617520000|2022-01-31 08:25:20|14474|14472|14474.1|14472.1|14474.9|14472.9|14471.5|14469.5|62
1643617530000|2022-01-31 08:25:30|14474.2|14472.2|14482.9|14480.9|14483|14481|14474.2|14472.2|66
1643617540000|2022-01-31 08:25:40|14482.4|14480.4|14474.1|14472.1|14482.6|14480.6|14474.1|14472.1|34
1643617550000|2022-01-31 08:25:50|14474.4|14472.4|14478|14476|14478|14476|14472.7|14470.7|24
1643617560000|2022-01-31 08:26:00|14478.1|14476.1|14476.6|14474.6|14479|14477|14474.9|14472.9|22
1643617570000|2022-01-31 08:26:10|14476.5|14474.5|14483.7|14481.7|14485.2|14483.2|14476.4|14474.4|44
1643617580000|2022-01-31 08:26:20|14483.6|14481.6|14484|14482|14485|14483|14482.5|14480.5|22
1643617590000|2022-01-31 08:26:30|14484.9|14482.9|14487.2|14485.2|14487.5|14485.5|14483.7|14481.7|27
1643617600000|2022-01-31 08:26:40|14487.4|14485.4|14488.4|14486.4|14490.2|14488.2|14486.6|14484.6|27
1643617610000|2022-01-31 08:26:50|14488.5|14486.5|14487.6|14485.6|14489.4|14487.4|14486.2|14484.2|22
1643617620000|2022-01-31 08:27:00|14487.7|14485.7|14484.4|14482.4|14487.7|14485.7|14482.7|14480.7|47
1643617630000|2022-01-31 08:27:10|14484.2|14482.2|14490|14488|14490.1|14488.1|14483.9|14481.9|17
1643617640000|2022-01-31 08:27:20|14490.1|14488.1|14488.4|14486.4|14490.6|14488.6|14485.6|14483.6|25
1643617650000|2022-01-31 08:27:30|14488.5|14486.5|14488.5|14486.5|14489.9|14487.9|14488.2|14486.2|6
1643617660000|2022-01-31 08:27:40|14488.6|14486.6|14492.7|14490.7|14493.9|14491.9|14488.6|14486.6|105
1643617670000|2022-01-31 08:27:50|14492.6|14490.6|14495.2|14493.2|14495.7|14493.7|14491.6|14489.6|30
1643617680000|2022-01-31 08:28:00|14495.4|14493.4|14492.9|14490.9|14496.1|14494.1|14492.5|14490.5|59
1643617690000|2022-01-31 08:28:10|14493.9|14491.9|14487.9|14485.9|14494.1|14492.1|14487.5|14485.5|41
1643617700000|2022-01-31 08:28:20|14487.7|14485.7|14489.1|14487.1|14490.4|14488.4|14485.9|14483.9|36
1643617710000|2022-01-31 08:28:30|14489|14487|14490.7|14488.7|14491.4|14489.4|14487.2|14485.2|20
1643617720000|2022-01-31 08:28:40|14491|14489|14488.7|14486.7|14492.1|14490.1|14488.7|14486.7|18
1643617730000|2022-01-31 08:28:50|14488.9|14486.9|14484.6|14482.6|14490.5|14488.5|14483.7|14481.7|23
1643617740000|2022-01-31 08:29:00|14484.7|14482.7|14487.7|14485.7|14488.5|14486.5|14484.5|14482.5|11
1643617750000|2022-01-31 08:29:10|14488|14486|14487.2|14485.2|14489.9|14487.9|14486.6|14484.6|15
1643617760000|2022-01-31 08:29:20|14487.1|14485.1|14485.1|14483.1|14487.2|14485.2|14483.7|14481.7|18
1643617770000|2022-01-31 08:29:30|14485|14483|14482.7|14480.7|14486.9|14484.9|14482.2|14480.2|55
1643617780000|2022-01-31 08:29:40|14482.5|14480.5|14481.2|14479.2|14483.9|14481.9|14479.6|14477.6|31
1643617790000|2022-01-31 08:29:50|14481.1|14479.1|14485.6|14483.6|14486.5|14484.5|14480.7|14478.7|27
1643617800000|2022-01-31 08:30:00|14485.5|14483.5|14482.2|14480.2|14486.2|14484.2|14481.5|14479.5|50
1643617810000|2022-01-31 08:30:10|14482.1|14480.1|14485.5|14483.5|14485.5|14483.5|14479.2|14477.2|35
1643617820000|2022-01-31 08:30:20|14485.4|14483.4|14490.9|14488.9|14490.9|14488.9|14485.2|14483.2|31
1643617830000|2022-01-31 08:30:30|14490.6|14488.6|14487.6|14485.6|14491|14489|14487.6|14485.6|45
1643617840000|2022-01-31 08:30:40|14488.4|14486.4|14488.5|14486.5|14491|14489|14487.9|14485.9|16
1643617850000|2022-01-31 08:30:50|14488.7|14486.7|14493.1|14491.1|14493.4|14491.4|14488.7|14486.7|58
1643617860000|2022-01-31 08:31:00|14492.9|14490.9|14489.1|14487.1|14492.9|14490.9|14487.6|14485.6|19
1643617870000|2022-01-31 08:31:10|14489.5|14487.5|14487.7|14485.7|14489.5|14487.5|14486.6|14484.6|14
1643617880000|2022-01-31 08:31:20|14488.1|14486.1|14483|14481|14488.1|14486.1|14481.4|14479.4|30
1643617890000|2022-01-31 08:31:30|14482.6|14480.6|14479|14477|14483.4|14481.4|14477.6|14475.6|29
1643617900000|2022-01-31 08:31:40|14479.4|14477.4|14481.5|14479.5|14483|14481|14477.2|14475.2|33
1643617910000|2022-01-31 08:31:50|14481.6|14479.6|14480.1|14478.1|14482.7|14480.7|14478.6|14476.6|5
1643617920000|2022-01-31 08:32:00|14480.2|14478.2|14483.6|14481.6|14484.1|14482.1|14477.7|14475.7|27
1643617930000|2022-01-31 08:32:10|14483.5|14481.5|14479.6|14477.6|14486.1|14484.1|14479.6|14477.6|28
1643617940000|2022-01-31 08:32:20|14479.7|14477.7|14480.6|14478.6|14482.2|14480.2|14479.6|14477.6|14
1643617950000|2022-01-31 08:32:30|14480.4|14478.4|14479.4|14477.4|14483.1|14481.1|14479.4|14477.4|38
1643617960000|2022-01-31 08:32:40|14479.1|14477.1|14480.9|14478.9|14481.7|14479.7|14479.1|14477.1|10
1643617970000|2022-01-31 08:32:50|14480.7|14478.7|14479.6|14477.6|14481|14479|14476.5|14474.5|43
1643617980000|2022-01-31 08:33:00|14479.7|14477.7|14481.6|14479.6|14482.4|14480.4|14479.5|14477.5|22
1643617990000|2022-01-31 08:33:10|14481.7|14479.7|14484.6|14482.6|14485|14483|14481.6|14479.6|22
1643618000000|2022-01-31 08:33:20|14484.7|14482.7|14481.6|14479.6|14487.2|14485.2|14480.6|14478.6|28
1643618010000|2022-01-31 08:33:30|14481.7|14479.7|14485.2|14483.2|14485.2|14483.2|14481.7|14479.7|7
1643618020000|2022-01-31 08:33:40|14484.1|14482.1|14486.4|14484.4|14487.6|14485.6|14483.4|14481.4|19
1643618030000|2022-01-31 08:33:50|14486.1|14484.1|14485.6|14483.6|14486.6|14484.6|14485.2|14483.2|4
1643618040000|2022-01-31 08:34:00|14485.7|14483.7|14490.5|14488.5|14490.7|14488.7|14484.7|14482.7|26
1643618050000|2022-01-31 08:34:10|14490.4|14488.4|14484.6|14482.6|14490.5|14488.5|14484.6|14482.6|21
1643618060000|2022-01-31 08:34:20|14484.7|14482.7|14489.6|14487.6|14490|14488|14484.5|14482.5|16
1643618070000|2022-01-31 08:34:30|14489.5|14487.5|14488.1|14486.1|14490.5|14488.5|14488.1|14486.1|36
1643618080000|2022-01-31 08:34:40|14488.2|14486.2|14490.2|14488.2|14492|14490|14488.2|14486.2|22
1643618090000|2022-01-31 08:34:50|14490.4|14488.4|14492|14490|14492|14490|14489.5|14487.5|15
1643618100000|2022-01-31 08:35:00|14491.9|14489.9|14490.4|14488.4|14492.2|14490.2|14488.7|14486.7|23
1643618110000|2022-01-31 08:35:10|14490.2|14488.2|14495.6|14493.6|14496.6|14494.6|14490.2|14488.2|63
1643618120000|2022-01-31 08:35:20|14495.5|14493.5|14496.2|14494.2|14498.4|14496.4|14495.2|14493.2|64
1643618130000|2022-01-31 08:35:30|14496.4|14494.4|14496.6|14494.6|14498.1|14496.1|14495|14493|14
1643618140000|2022-01-31 08:35:40|14496.7|14494.7|14496.2|14494.2|14497|14495|14493.6|14491.6|12
1643618150000|2022-01-31 08:35:50|14496.1|14494.1|14497.2|14495.2|14497.7|14495.7|14495.6|14493.6|11
1643618160000|2022-01-31 08:36:00|14497.1|14495.1|14497.5|14495.5|14499.2|14497.2|14495.6|14493.6|35
1643618170000|2022-01-31 08:36:10|14497.6|14495.6|14496.6|14494.6|14498.6|14496.6|14494.1|14492.1|22
1643618180000|2022-01-31 08:36:20|14496.7|14494.7|14497|14495|14498.1|14496.1|14496.1|14494.1|9
1643618190000|2022-01-31 08:36:30|14496.9|14494.9|14497.7|14495.7|14498.4|14496.4|14495.5|14493.5|13
1643618200000|2022-01-31 08:36:40|14497.6|14495.6|14499.7|14497.7|14500.2|14498.2|14497.1|14495.1|25
1643618210000|2022-01-31 08:36:50|14499.9|14497.9|14499.2|14497.2|14503.4|14501.4|14498.9|14496.9|60
1643618220000|2022-01-31 08:37:00|14499.4|14497.4|14501.2|14499.2|14501.7|14499.7|14498|14496|27
1643618230000|2022-01-31 08:37:10|14501.1|14499.1|14500.6|14498.6|14502.1|14500.1|14499.4|14497.4|44
1643618240000|2022-01-31 08:37:20|14500.1|14498.1|14498.5|14496.5|14500.1|14498.1|14498.2|14496.2|13
1643618250000|2022-01-31 08:37:30|14498.9|14496.9|14498|14496|14499.6|14497.6|14497.9|14495.9|14
1643618260000|2022-01-31 08:37:40|14498.5|14496.5|14495.5|14493.5|14498.5|14496.5|14494.1|14492.1|44
1643618270000|2022-01-31 08:37:50|14495.6|14493.6|14492.7|14490.7|14495.7|14493.7|14492.1|14490.1|18
1643618280000|2022-01-31 08:38:00|14492.5|14490.5|14495.1|14493.1|14495.2|14493.2|14492.2|14490.2|23
1643618290000|2022-01-31 08:38:10|14494.4|14492.4|14499.5|14497.5|14499.7|14497.7|14494.1|14492.1|34
1643618300000|2022-01-31 08:38:20|14497.9|14495.9|14498.9|14496.9|14499.7|14497.7|14497.2|14495.2|37
1643618310000|2022-01-31 08:38:30|14498.7|14496.7|14499.5|14497.5|14499.9|14497.9|14496.5|14494.5|12
1643618320000|2022-01-31 08:38:40|14499.4|14497.4|14500|14498|14500.2|14498.2|14498.9|14496.9|9
1643618330000|2022-01-31 08:38:50|14500.1|14498.1|14497.1|14495.1|14500.1|14498.1|14495.9|14493.9|5
1643618340000|2022-01-31 08:39:00|14496.7|14494.7|14498.2|14496.2|14499.9|14497.9|14494|14492|32
1643618350000|2022-01-31 08:39:10|14498.1|14496.1|14500.2|14498.2|14500.6|14498.6|14498.1|14496.1|17
1643618360000|2022-01-31 08:39:20|14499.7|14497.7|14501.1|14499.1|14501.2|14499.2|14499.7|14497.7|9
1643618370000|2022-01-31 08:39:30|14501|14499|14498.2|14496.2|14501|14499|14497.9|14495.9|14
1643618380000|2022-01-31 08:39:40|14498.4|14496.4|14500.2|14498.2|14500.2|14498.2|14498.1|14496.1|9
1643618390000|2022-01-31 08:39:50|14500|14498|14500.6|14498.6|14501.7|14499.7|14499.5|14497.5|23
1643618400000|2022-01-31 08:40:00|14500.5|14498.5|14501.1|14499.1|14501.4|14499.4|14499.7|14497.7|21
1643618410000|2022-01-31 08:40:10|14501.2|14499.2|14496.1|14494.1|14501.2|14499.2|14495.5|14493.5|41
1643618420000|2022-01-31 08:40:20|14495.7|14493.7|14500.4|14498.4|14500.5|14498.5|14495.6|14493.6|15
1643618430000|2022-01-31 08:40:30|14500.2|14498.2|14495.9|14493.9|14501|14499|14494.5|14492.5|11
1643618440000|2022-01-31 08:40:40|14495.7|14493.7|14495.1|14493.1|14496.7|14494.7|14493.4|14491.4|14
1643618450000|2022-01-31 08:40:50|14494.9|14492.9|14496.5|14494.5|14496.9|14494.9|14494.2|14492.2|18
1643618460000|2022-01-31 08:41:00|14496.4|14494.4|14496.1|14494.1|14496.9|14494.9|14494.9|14492.9|9
1643618470000|2022-01-31 08:41:10|14496|14494|14492.6|14490.6|14496|14494|14491.9|14489.9|30
1643618480000|2022-01-31 08:41:20|14492.7|14490.7|14494|14492|14495.2|14493.2|14492.4|14490.4|12
1643618490000|2022-01-31 08:41:30|14494.5|14492.5|14495|14493|14495.1|14493.1|14493|14491|9
1643618500000|2022-01-31 08:41:40|14494.9|14492.9|14498.6|14496.6|14500.5|14498.5|14493.9|14491.9|18
1643618510000|2022-01-31 08:41:50|14498.5|14496.5|14502.9|14500.9|14503|14501|14498.5|14496.5|57
1643618520000|2022-01-31 08:42:00|14503|14501|14505.9|14503.9|14506.6|14504.6|14503|14501|61
1643618530000|2022-01-31 08:42:10|14505.7|14503.7|14506|14504|14506.1|14504.1|14504.7|14502.7|21
1643618540000|2022-01-31 08:42:20|14506.1|14504.1|14508.7|14506.7|14509.7|14507.7|14505.7|14503.7|98
1643618550000|2022-01-31 08:42:30|14508.6|14506.6|14512.1|14510.1|14512.4|14510.4|14508.2|14506.2|86
1643618560000|2022-01-31 08:42:40|14512|14510|14511.5|14509.5|14512.9|14510.9|14511.4|14509.4|35
1643618570000|2022-01-31 08:42:50|14511.7|14509.7|14506.7|14504.7|14511.7|14509.7|14504|14502|48
1643618580000|2022-01-31 08:43:00|14506.4|14504.4|14508.7|14506.7|14510|14508|14505.4|14503.4|50
1643618590000|2022-01-31 08:43:10|14508.9|14506.9|14509.7|14507.7|14510.4|14508.4|14508.2|14506.2|14
1643618600000|2022-01-31 08:43:20|14509.6|14507.6|14509|14507|14510.9|14508.9|14508.6|14506.6|25
1643618610000|2022-01-31 08:43:30|14509.2|14507.2|14506.9|14504.9|14509.9|14507.9|14506.9|14504.9|24
1643618620000|2022-01-31 08:43:40|14507.4|14505.4|14508.6|14506.6|14510|14508|14507.4|14505.4|18
1643618630000|2022-01-31 08:43:50|14508.9|14506.9|14508.9|14506.9|14509.9|14507.9|14508|14506|16
1643618640000|2022-01-31 08:44:00|14508.7|14506.7|14510.4|14508.4|14510.6|14508.6|14508|14506|19
1643618650000|2022-01-31 08:44:10|14510.5|14508.5|14511.6|14509.6|14511.6|14509.6|14509.2|14507.2|31
1643618660000|2022-01-31 08:44:20|14511.5|14509.5|14512.7|14510.7|14513|14511|14511.4|14509.4|26
1643618670000|2022-01-31 08:44:30|14513|14511|14512.1|14510.1|14513.5|14511.5|14511.5|14509.5|13
1643618680000|2022-01-31 08:44:40|14512|14510|14511|14509|14513|14511|14510.7|14508.7|17
1643618690000|2022-01-31 08:44:50|14511.1|14509.1|14515.6|14513.6|14515.9|14513.9|14510.1|14508.1|59
1643618700000|2022-01-31 08:45:00|14514.6|14512.6|14513.5|14511.5|14514.9|14512.9|14512.4|14510.4|22
1643618710000|2022-01-31 08:45:10|14513.4|14511.4|14514.5|14512.5|14514.5|14512.5|14512.1|14510.1|44
1643618720000|2022-01-31 08:45:20|14514.4|14512.4|14516.6|14514.6|14516.7|14514.7|14514.4|14512.4|55
1643618730000|2022-01-31 08:45:30|14516.7|14514.7|14516.5|14514.5|14517.7|14515.7|14516.2|14514.2|53
1643618740000|2022-01-31 08:45:40|14516.7|14514.7|14516.2|14514.2|14517.6|14515.6|14515.4|14513.4|37
1643618750000|2022-01-31 08:45:50|14516.1|14514.1|14515.4|14513.4|14516.1|14514.1|14513|14511|63
1643618760000|2022-01-31 08:46:00|14515.5|14513.5|14514.9|14512.9|14516.4|14514.4|14514.6|14512.6|12
1643618770000|2022-01-31 08:46:10|14514|14512|14510.2|14508.2|14514|14512|14510|14508|47
1643618780000|2022-01-31 08:46:20|14509.6|14507.6|14511.2|14509.2|14513|14511|14509.5|14507.5|39
1643618790000|2022-01-31 08:46:30|14511.4|14509.4|14509.7|14507.7|14512.5|14510.5|14509.5|14507.5|24
1643618800000|2022-01-31 08:46:40|14509.9|14507.9|14509.7|14507.7|14509.9|14507.9|14508.2|14506.2|16
1643618810000|2022-01-31 08:46:50|14509.9|14507.9|14513.1|14511.1|14513.5|14511.5|14509.9|14507.9|25
1643618820000|2022-01-31 08:47:00|14513.2|14511.2|14513.7|14511.7|14513.9|14511.9|14511.5|14509.5|24
1643618830000|2022-01-31 08:47:10|14513.6|14511.6|14511.6|14509.6|14513.6|14511.6|14511.5|14509.5|13
1643618840000|2022-01-31 08:47:20|14511.7|14509.7|14512.2|14510.2|14513.2|14511.2|14511|14509|21
1643618850000|2022-01-31 08:47:30|14512.4|14510.4|14511.7|14509.7|14512.4|14510.4|14511.6|14509.6|8
1643618860000|2022-01-31 08:47:40|14511.9|14509.9|14511.7|14509.7|14513.4|14511.4|14511.4|14509.4|39
1643618870000|2022-01-31 08:47:50|14512.6|14510.6|14512.5|14510.5|14513|14511|14511.2|14509.2|4
1643618880000|2022-01-31 08:48:00|14512.7|14510.7|14512.4|14510.4|14513.6|14511.6|14511.7|14509.7|21
1643618890000|2022-01-31 08:48:10|14512.2|14510.2|14511.7|14509.7|14512.4|14510.4|14510.2|14508.2|39
1643618900000|2022-01-31 08:48:20|14511.6|14509.6|14510.7|14508.7|14511.9|14509.9|14509.9|14507.9|27
1643618910000|2022-01-31 08:48:30|14510.2|14508.2|14512|14510|14512.9|14510.9|14510.2|14508.2|11
1643618920000|2022-01-31 08:48:40|14512.4|14510.4|14511.6|14509.6|14513.1|14511.1|14510.2|14508.2|12
1643618930000|2022-01-31 08:48:50|14512|14510|14512.6|14510.6|14512.7|14510.7|14511.4|14509.4|3
1643618940000|2022-01-31 08:49:00|14512.7|14510.7|14511.6|14509.6|14512.7|14510.7|14509.6|14507.6|24
1643618950000|2022-01-31 08:49:10|14511.1|14509.1|14511.1|14509.1|14512.5|14510.5|14510.7|14508.7|19
1643618960000|2022-01-31 08:49:20|14510.9|14508.9|14511.7|14509.7|14511.7|14509.7|14510.7|14508.7|3
1643618970000|2022-01-31 08:49:30|14511.6|14509.6|14511.4|14509.4|14511.6|14509.6|14509|14507|36
1643618980000|2022-01-31 08:49:40|14511.5|14509.5|14513|14511|14514.1|14512.1|14511.4|14509.4|31
1643618990000|2022-01-31 08:49:50|14513.9|14511.9|14514.4|14512.4|14514.7|14512.7|14513.9|14511.9|12
1643619000000|2022-01-31 08:50:00|14514.5|14512.5|14515.5|14513.5|14515.5|14513.5|14513.9|14511.9|23
1643619010000|2022-01-31 08:50:10|14515.6|14513.6|14516|14514|14517.7|14515.7|14515.2|14513.2|63
1643619020000|2022-01-31 08:50:20|14515.7|14513.7|14513.4|14511.4|14517|14515|14512.5|14510.5|36
1643619030000|2022-01-31 08:50:30|14513.2|14511.2|14510.1|14508.1|14513.2|14511.2|14507.5|14505.5|60
1643619040000|2022-01-31 08:50:40|14509.2|14507.2|14509.5|14507.5|14511|14509|14509|14507|13
1643619050000|2022-01-31 08:50:50|14509.4|14507.4|14508.6|14506.6|14510|14508|14507.4|14505.4|23
1643619060000|2022-01-31 08:51:00|14508.5|14506.5|14508.1|14506.1|14509.1|14507.1|14507.5|14505.5|23
1643619070000|2022-01-31 08:51:10|14508.2|14506.2|14509.5|14507.5|14509.5|14507.5|14506.7|14504.7|46
1643619080000|2022-01-31 08:51:20|14508.7|14506.7|14506.4|14504.4|14510.1|14508.1|14506.4|14504.4|15
1643619090000|2022-01-31 08:51:30|14506.5|14504.5|14507.1|14505.1|14508.2|14506.2|14506.5|14504.5|18
1643619100000|2022-01-31 08:51:40|14507|14505|14505.5|14503.5|14507.1|14505.1|14505.1|14503.1|26
1643619110000|2022-01-31 08:51:50|14505.2|14503.2|14506.7|14504.7|14507|14505|14503.1|14501.1|51
1643619120000|2022-01-31 08:52:00|14507.2|14505.2|14509.4|14507.4|14510.6|14508.6|14507.2|14505.2|28
1643619130000|2022-01-31 08:52:10|14509.6|14507.6|14511.4|14509.4|14511.4|14509.4|14509.6|14507.6|16
1643619140000|2022-01-31 08:52:20|14510.9|14508.9|14511.1|14509.1|14511.6|14509.6|14510.7|14508.7|12
1643619150000|2022-01-31 08:52:30|14511|14509|14511.9|14509.9|14513.7|14511.7|14511|14509|39
1643619160000|2022-01-31 08:52:40|14511.5|14509.5|14508|14506|14511.9|14509.9|14506.6|14504.6|24
1643619170000|2022-01-31 08:52:50|14508.1|14506.1|14514.1|14512.1|14514.2|14512.2|14508.1|14506.1|58
1643619180000|2022-01-31 08:53:00|14514.4|14512.4|14537.2|14535.2|14538.9|14536.9|14514.4|14512.4|690
1643619190000|2022-01-31 08:53:10|14537.4|14535.4|14538.6|14536.6|14538.7|14536.7|14534.6|14532.6|175
1643619200000|2022-01-31 08:53:20|14538.7|14536.7|14544.9|14542.9|14545.1|14543.1|14538.4|14536.4|198
1643619210000|2022-01-31 08:53:30|14545|14543|14543|14541|14545.2|14543.2|14541.6|14539.6|86
1643619220000|2022-01-31 08:53:40|14543.1|14541.1|14546.4|14544.4|14548.1|14546.1|14542.6|14540.6|140
1643619230000|2022-01-31 08:53:50|14546.1|14544.1|14543.2|14541.2|14546.7|14544.7|14542.9|14540.9|94
1643619240000|2022-01-31 08:54:00|14542.4|14540.4|14544|14542|14545.6|14543.6|14542|14540|64
1643619250000|2022-01-31 08:54:10|14544.1|14542.1|14549.2|14547.2|14549.2|14547.2|14544.1|14542.1|77
1643619260000|2022-01-31 08:54:20|14549.5|14547.5|14547.1|14545.1|14550.1|14548.1|14546.2|14544.2|80
1643619270000|2022-01-31 08:54:30|14547.2|14545.2|14549.1|14547.1|14549.5|14547.5|14545.2|14543.2|36
1643619280000|2022-01-31 08:54:40|14548.9|14546.9|14542|14540|14549.5|14547.5|14542|14540|58
1643619290000|2022-01-31 08:54:50|14542.1|14540.1|14543.6|14541.6|14544.5|14542.5|14541.7|14539.7|25
1643619300000|2022-01-31 08:55:00|14543.5|14541.5|14543.5|14541.5|14544.6|14542.6|14542.9|14540.9|20
1643619310000|2022-01-31 08:55:10|14543.6|14541.6|14543|14541|14544.6|14542.6|14542.9|14540.9|7
1643619320000|2022-01-31 08:55:20|14543.1|14541.1|14538.5|14536.5|14543.2|14541.2|14537.5|14535.5|67
1643619330000|2022-01-31 08:55:30|14538.6|14536.6|14538.5|14536.5|14539.7|14537.7|14537.2|14535.2|31
1643619340000|2022-01-31 08:55:40|14538.4|14536.4|14539.1|14537.1|14539.1|14537.1|14536.9|14534.9|51
1643619350000|2022-01-31 08:55:50|14539|14537|14541.4|14539.4|14543.4|14541.4|14538.5|14536.5|78
1643619360000|2022-01-31 08:56:00|14541.5|14539.5|14545.2|14543.2|14546.1|14544.1|14540|14538|70
1643619370000|2022-01-31 08:56:10|14545.4|14543.4|14547|14545|14547.7|14545.7|14544.7|14542.7|41
1643619380000|2022-01-31 08:56:20|14547.1|14545.1|14543.6|14541.6|14547.2|14545.2|14541.7|14539.7|52
1643619390000|2022-01-31 08:56:30|14543.5|14541.5|14542.7|14540.7|14544.5|14542.5|14542.1|14540.1|25
1643619400000|2022-01-31 08:56:40|14542.6|14540.6|14543.2|14541.2|14543.6|14541.6|14542.6|14540.6|19
1643619410000|2022-01-31 08:56:50|14543.1|14541.1|14541.7|14539.7|14543.5|14541.5|14541.4|14539.4|44
1643619420000|2022-01-31 08:57:00|14541.9|14539.9|14540.2|14538.2|14541.9|14539.9|14537.6|14535.6|27
1643619430000|2022-01-31 08:57:10|14540.1|14538.1|14541.2|14539.2|14541.2|14539.2|14537.4|14535.4|98
1643619440000|2022-01-31 08:57:20|14540.7|14538.7|14541.1|14539.1|14541.5|14539.5|14538.7|14536.7|24
1643619450000|2022-01-31 08:57:30|14541.2|14539.2|14542|14540|14543.5|14541.5|14540.5|14538.5|32
1643619460000|2022-01-31 08:57:40|14541.9|14539.9|14540.5|14538.5|14542.7|14540.7|14540.2|14538.2|43
1643619470000|2022-01-31 08:57:50|14540.6|14538.6|14539.9|14537.9|14542.2|14540.2|14538.6|14536.6|29
1643619480000|2022-01-31 08:58:00|14539.7|14537.7|14539.9|14537.9|14541.1|14539.1|14538.5|14536.5|32
1643619490000|2022-01-31 08:58:10|14540|14538|14539.5|14537.5|14540.7|14538.7|14539|14537|20
1643619500000|2022-01-31 08:58:20|14539.6|14537.6|14539.9|14537.9|14540|14538|14538.9|14536.9|19
1643619510000|2022-01-31 08:58:30|14539.6|14537.6|14538|14536|14541.1|14539.1|14537.9|14535.9|31
1643619520000|2022-01-31 08:58:40|14537.6|14535.6|14542.5|14540.5|14543|14541|14537.5|14535.5|26
1643619530000|2022-01-31 08:58:50|14542.2|14540.2|14545|14543|14545.1|14543.1|14541.9|14539.9|39
1643619540000|2022-01-31 08:59:00|14543.5|14541.5|14538.6|14536.6|14543.9|14541.9|14537.2|14535.2|36
1643619550000|2022-01-31 08:59:10|14538.7|14536.7|14539.4|14537.4|14540.1|14538.1|14538.2|14536.2|15
1643619560000|2022-01-31 08:59:20|14538.7|14536.7|14542.7|14540.7|14542.7|14540.7|14534.7|14532.7|93
1643619570000|2022-01-31 08:59:30|14542.6|14540.6|14541|14539|14543.4|14541.4|14540.9|14538.9|20
1643619580000|2022-01-31 08:59:40|14541.4|14539.4|14540.1|14538.1|14541.6|14539.6|14539.6|14537.6|13
1643619590000|2022-01-31 08:59:50|14540.2|14538.2|14541.1|14539.1|14541.1|14539.1|14539|14537|35
1643619600000|2022-01-31 09:00:00|14543.2|14541.2|14544.1|14542.1|14546.2|14544.2|14542.6|14540.6|112
1643619610000|2022-01-31 09:00:10|14543|14541|14537.5|14535.5|14543|14541|14537|14535|68
1643619620000|2022-01-31 09:00:20|14537.7|14535.7|14536.5|14534.5|14537.7|14535.7|14535.5|14533.5|60
1643619630000|2022-01-31 09:00:30|14536.2|14534.2|14541|14539|14541.9|14539.9|14535.9|14533.9|44
1643619640000|2022-01-31 09:00:40|14540.9|14538.9|14541.2|14539.2|14542|14540|14540.6|14538.6|15
1643619650000|2022-01-31 09:00:50|14541.1|14539.1|14544.7|14542.7|14545.2|14543.2|14541.1|14539.1|67
1643619660000|2022-01-31 09:01:00|14544.6|14542.6|14549.5|14547.5|14549.5|14547.5|14543.6|14541.6|111
1643619670000|2022-01-31 09:01:10|14549.6|14547.6|14551|14549|14551.1|14549.1|14548.6|14546.6|81
1643619680000|2022-01-31 09:01:20|14551.2|14549.2|14551.5|14549.5|14552.5|14550.5|14550.9|14548.9|64
1643619690000|2022-01-31 09:01:30|14551.2|14549.2|14552.6|14550.6|14553.5|14551.5|14550.9|14548.9|71
1643619700000|2022-01-31 09:01:40|14552.7|14550.7|14554.1|14552.1|14554.1|14552.1|14552.1|14550.1|41
1643619710000|2022-01-31 09:01:50|14553.9|14551.9|14553.6|14551.6|14555.4|14553.4|14553.6|14551.6|118
1643619720000|2022-01-31 09:02:00|14552.9|14550.9|14549.5|14547.5|14553.2|14551.2|14545.7|14543.7|100
1643619730000|2022-01-31 09:02:10|14549.4|14547.4|14546.9|14544.9|14549.4|14547.4|14546.5|14544.5|44
1643619740000|2022-01-31 09:02:20|14546.7|14544.7|14547|14545|14547.9|14545.9|14546.6|14544.6|22
1643619750000|2022-01-31 09:02:30|14547.1|14545.1|14550.5|14548.5|14551|14549|14546.6|14544.6|24
1643619760000|2022-01-31 09:02:40|14550.6|14548.6|14549|14547|14552.9|14550.9|14548.4|14546.4|50
1643619770000|2022-01-31 09:02:50|14548.9|14546.9|14549.4|14547.4|14550.6|14548.6|14548.6|14546.6|12
1643619780000|2022-01-31 09:03:00|14549.2|14547.2|14552|14550|14553.4|14551.4|14549.1|14547.1|25
1643619790000|2022-01-31 09:03:10|14551.9|14549.9|14551.2|14549.2|14552.1|14550.1|14550.9|14548.9|9
1643619800000|2022-01-31 09:03:20|14551.4|14549.4|14555.2|14553.2|14555.5|14553.5|14551|14549|67
1643619810000|2022-01-31 09:03:30|14555|14553|14551.4|14549.4|14555.1|14553.1|14550.7|14548.7|27
1643619820000|2022-01-31 09:03:40|14551.2|14549.2|14549.6|14547.6|14551.5|14549.5|14548.2|14546.2|39
1643619830000|2022-01-31 09:03:50|14549.7|14547.7|14548.6|14546.6|14549.7|14547.7|14548.6|14546.6|20
1643619840000|2022-01-31 09:04:00|14548.2|14546.2|14550|14548|14551.7|14549.7|14548.2|14546.2|24
1643619850000|2022-01-31 09:04:10|14549.9|14547.9|14551|14549|14552.6|14550.6|14549.9|14547.9|36
1643619860000|2022-01-31 09:04:20|14551.2|14549.2|14552.5|14550.5|14552.7|14550.7|14550.7|14548.7|21
1643619870000|2022-01-31 09:04:30|14552.4|14550.4|14552.7|14550.7|14553.7|14551.7|14550.9|14548.9|36
1643619880000|2022-01-31 09:04:40|14553|14551|14552.1|14550.1|14554|14552|14551.1|14549.1|53
1643619890000|2022-01-31 09:04:50|14553|14551|14550.2|14548.2|14554.4|14552.4|14550.2|14548.2|39
1643619900000|2022-01-31 09:05:00|14550.6|14548.6|14553.2|14551.2|14555|14553|14550.6|14548.6|50
1643619910000|2022-01-31 09:05:10|14553.1|14551.1|14548.4|14546.4|14553.1|14551.1|14548.2|14546.2|44
1643619920000|2022-01-31 09:05:20|14548.5|14546.5|14546.1|14544.1|14548.7|14546.7|14546.1|14544.1|35
1643619930000|2022-01-31 09:05:30|14546|14544|14544.7|14542.7|14546|14544|14542.4|14540.4|43
1643619940000|2022-01-31 09:05:40|14544.9|14542.9|14539.9|14537.9|14544.9|14542.9|14539.9|14537.9|34
1643619950000|2022-01-31 09:05:50|14539.7|14537.7|14540.2|14538.2|14541.7|14539.7|14539.6|14537.6|26
1643619960000|2022-01-31 09:06:00|14540.5|14538.5|14537.6|14535.6|14543.5|14541.5|14537.6|14535.6|31
1643619970000|2022-01-31 09:06:10|14537.5|14535.5|14538.7|14536.7|14540|14538|14537.2|14535.2|43
1643619980000|2022-01-31 09:06:20|14538.6|14536.6|14538.6|14536.6|14539.4|14537.4|14537.7|14535.7|39
1643619990000|2022-01-31 09:06:30|14538.5|14536.5|14541.2|14539.2|14542|14540|14538.4|14536.4|43
1643620000000|2022-01-31 09:06:40|14541.4|14539.4|14540.7|14538.7|14541.6|14539.6|14539.5|14537.5|11
1643620010000|2022-01-31 09:06:50|14541.2|14539.2|14539.7|14537.7|14542.4|14540.4|14539.7|14537.7|21
1643620020000|2022-01-31 09:07:00|14539.6|14537.6|14542.7|14540.7|14542.9|14540.9|14539.1|14537.1|26
1643620030000|2022-01-31 09:07:10|14542.9|14540.9|14542|14540|14542.9|14540.9|14540.1|14538.1|9
1643620040000|2022-01-31 09:07:20|14541.9|14539.9|14541.9|14539.9|14543.5|14541.5|14541|14539|14
1643620050000|2022-01-31 09:07:30|14542|14540|14541.4|14539.4|14543.1|14541.1|14540.6|14538.6|15
1643620060000|2022-01-31 09:07:40|14541.5|14539.5|14541.7|14539.7|14542.6|14540.6|14540.7|14538.7|9
1643620070000|2022-01-31 09:07:50|14541.6|14539.6|14543.6|14541.6|14544.9|14542.9|14541.1|14539.1|27
1643620080000|2022-01-31 09:08:00|14543.5|14541.5|14545.1|14543.1|14546.1|14544.1|14542.9|14540.9|24
1643620090000|2022-01-31 09:08:10|14545.2|14543.2|14543|14541|14545.7|14543.7|14542.2|14540.2|15
1643620100000|2022-01-31 09:08:20|14543.4|14541.4|14548.5|14546.5|14548.9|14546.9|14543.1|14541.1|29
1643620110000|2022-01-31 09:08:30|14548.6|14546.6|14548.6|14546.6|14548.7|14546.7|14547.4|14545.4|19
1643620120000|2022-01-31 09:08:40|14548.4|14546.4|14546.6|14544.6|14548.4|14546.4|14546.6|14544.6|57
1643620130000|2022-01-31 09:08:50|14547.1|14545.1|14552.9|14550.9|14552.9|14550.9|14546.6|14544.6|38
1643620140000|2022-01-31 09:09:00|14552.5|14550.5|14551.9|14549.9|14552.9|14550.9|14551.4|14549.4|25
1643620150000|2022-01-31 09:09:10|14551.7|14549.7|14549.2|14547.2|14551.7|14549.7|14549.2|14547.2|8
1643620160000|2022-01-31 09:09:20|14549.1|14547.1|14549.9|14547.9|14550.1|14548.1|14547.5|14545.5|25
1643620170000|2022-01-31 09:09:30|14549.7|14547.7|14550.5|14548.5|14552.7|14550.7|14549.5|14547.5|38
1643620180000|2022-01-31 09:09:40|14550.6|14548.6|14548.4|14546.4|14550.6|14548.6|14548.1|14546.1|11
1643620190000|2022-01-31 09:09:50|14548.2|14546.2|14549.9|14547.9|14550.7|14548.7|14548.2|14546.2|14
1643620200000|2022-01-31 09:10:00|14549.7|14547.7|14547.1|14545.1|14551.5|14549.5|14547.1|14545.1|23
1643620210000|2022-01-31 09:10:10|14546.5|14544.5|14548|14546|14549|14547|14544.7|14542.7|66
1643620220000|2022-01-31 09:10:20|14547.6|14545.6|14548.5|14546.5|14548.9|14546.9|14546.7|14544.7|15
1643620230000|2022-01-31 09:10:30|14548.6|14546.6|14547.6|14545.6|14548.6|14546.6|14547.1|14545.1|6
1643620240000|2022-01-31 09:10:40|14547.5|14545.5|14546.4|14544.4|14547.5|14545.5|14545.4|14543.4|3
1643620250000|2022-01-31 09:10:50|14546.6|14544.6|14546.5|14544.5|14546.7|14544.7|14545.7|14543.7|2
1643620260000|2022-01-31 09:11:00|14545.6|14543.6|14542.9|14540.9|14545.9|14543.9|14542.7|14540.7|27
1643620270000|2022-01-31 09:11:10|14543|14541|14544.5|14542.5|14544.9|14542.9|14543|14541|16
1643620280000|2022-01-31 09:11:20|14544.4|14542.4|14545.7|14543.7|14546.1|14544.1|14543.4|14541.4|8
1643620290000|2022-01-31 09:11:30|14545.9|14543.9|14546.1|14544.1|14546.2|14544.2|14544.7|14542.7|9
1643620300000|2022-01-31 09:11:40|14546.2|14544.2|14545.7|14543.7|14547.7|14545.7|14545.4|14543.4|18
1643620310000|2022-01-31 09:11:50|14545.6|14543.6|14547.6|14545.6|14547.7|14545.7|14545.4|14543.4|17
1643620320000|2022-01-31 09:12:00|14547.4|14545.4|14547.2|14545.2|14548.7|14546.7|14546.4|14544.4|20
1643620330000|2022-01-31 09:12:10|14547.4|14545.4|14552.4|14550.4|14553.1|14551.1|14547.2|14545.2|33
1643620340000|2022-01-31 09:12:20|14552.5|14550.5|14555.6|14553.6|14557|14555|14552.5|14550.5|74
1643620350000|2022-01-31 09:12:30|14555.5|14553.5|14555|14553|14555.5|14553.5|14553.9|14551.9|18
1643620360000|2022-01-31 09:12:40|14554.9|14552.9|14553.6|14551.6|14556.2|14554.2|14553.6|14551.6|22
1643620370000|2022-01-31 09:12:50|14551.7|14549.7|14551.2|14549.2|14553.5|14551.5|14550.7|14548.7|27
1643620380000|2022-01-31 09:13:00|14551.9|14549.9|14553.4|14551.4|14553.4|14551.4|14551.6|14549.6|14
1643620390000|2022-01-31 09:13:10|14553.5|14551.5|14555.6|14553.6|14556.9|14554.9|14553.2|14551.2|29
1643620400000|2022-01-31 09:13:20|14556.2|14554.2|14557|14555|14559.4|14557.4|14556|14554|70
1643620410000|2022-01-31 09:13:30|14557.1|14555.1|14558.6|14556.6|14558.9|14556.9|14556.5|14554.5|19
1643620420000|2022-01-31 09:13:40|14558.5|14556.5|14557.9|14555.9|14559.4|14557.4|14557.7|14555.7|18
1643620430000|2022-01-31 09:13:50|14557.4|14555.4|14556.7|14554.7|14557.6|14555.6|14554.4|14552.4|26
1643620440000|2022-01-31 09:14:00|14556.6|14554.6|14556.9|14554.9|14557.1|14555.1|14556.1|14554.1|11
1643620450000|2022-01-31 09:14:10|14556.7|14554.7|14557.6|14555.6|14558.4|14556.4|14556.6|14554.6|6
1643620460000|2022-01-31 09:14:20|14557.7|14555.7|14559.7|14557.7|14559.9|14557.9|14557.2|14555.2|25
1643620470000|2022-01-31 09:14:30|14558.4|14556.4|14558.6|14556.6|14558.6|14556.6|14558|14556|52
1643620480000|2022-01-31 09:14:40|14558.7|14556.7|14559|14557|14559.6|14557.6|14557.9|14555.9|44
1643620490000|2022-01-31 09:14:50|14559.1|14557.1|14559.1|14557.1|14561.1|14559.1|14558.9|14556.9|62
1643620500000|2022-01-31 09:15:00|14559|14557|14559.6|14557.6|14559.7|14557.7|14557.5|14555.5|43
1643620510000|2022-01-31 09:15:10|14559.5|14557.5|14559|14557|14559.9|14557.9|14558.5|14556.5|14
1643620520000|2022-01-31 09:15:20|14559.2|14557.2|14559|14557|14559.7|14557.7|14559|14557|43
1643620530000|2022-01-31 09:15:30|14559.2|14557.2|14557.4|14555.4|14559.2|14557.2|14556|14554|45
1643620540000|2022-01-31 09:15:40|14557.2|14555.2|14557.1|14555.1|14559|14557|14557.1|14555.1|26
1643620550000|2022-01-31 09:15:50|14557.2|14555.2|14555.5|14553.5|14557.7|14555.7|14554.9|14552.9|32
1643620560000|2022-01-31 09:16:00|14555.2|14553.2|14555.7|14553.7|14555.7|14553.7|14552.9|14550.9|31
1643620570000|2022-01-31 09:16:10|14555.5|14553.5|14556.2|14554.2|14556.4|14554.4|14555.2|14553.2|11
1643620580000|2022-01-31 09:16:20|14556.6|14554.6|14554.9|14552.9|14557.4|14555.4|14553.7|14551.7|36
1643620590000|2022-01-31 09:16:30|14555|14553|14553.7|14551.7|14555.2|14553.2|14553.4|14551.4|9
1643620600000|2022-01-31 09:16:40|14554.6|14552.6|14554.5|14552.5|14555.2|14553.2|14554|14552|9
1643620610000|2022-01-31 09:16:50|14554.7|14552.7|14553.7|14551.7|14554.7|14552.7|14553|14551|17
1643620620000|2022-01-31 09:17:00|14553.2|14551.2|14549.7|14547.7|14553.5|14551.5|14548.4|14546.4|59
1643620630000|2022-01-31 09:17:10|14549.5|14547.5|14548|14546|14549.5|14547.5|14547.4|14545.4|52
1643620640000|2022-01-31 09:17:20|14547.7|14545.7|14543.1|14541.1|14547.9|14545.9|14543.1|14541.1|44
1643620650000|2022-01-31 09:17:30|14542.9|14540.9|14540.2|14538.2|14543.4|14541.4|14540|14538|48
1643620660000|2022-01-31 09:17:40|14540.4|14538.4|14541.5|14539.5|14541.9|14539.9|14540.1|14538.1|19
1643620670000|2022-01-31 09:17:50|14540.6|14538.6|14539.7|14537.7|14541.2|14539.2|14538.7|14536.7|66
1643620680000|2022-01-31 09:18:00|14540.2|14538.2|14544.5|14542.5|14545.7|14543.7|14538.9|14536.9|68
1643620690000|2022-01-31 09:18:10|14544.6|14542.6|14543.9|14541.9|14546.4|14544.4|14543.1|14541.1|25
1643620700000|2022-01-31 09:18:20|14544.2|14542.2|14543.7|14541.7|14544.6|14542.6|14541.9|14539.9|62
1643620710000|2022-01-31 09:18:30|14543.6|14541.6|14545|14543|14545.4|14543.4|14542.9|14540.9|51
1643620720000|2022-01-31 09:18:40|14544.4|14542.4|14543.9|14541.9|14545.2|14543.2|14543.7|14541.7|22
1643620730000|2022-01-31 09:18:50|14543.7|14541.7|14545.6|14543.6|14547.2|14545.2|14543.4|14541.4|100
1643620740000|2022-01-31 09:19:00|14543.6|14541.6|14539.7|14537.7|14544.2|14542.2|14539.6|14537.6|50
1643620750000|2022-01-31 09:19:10|14539.9|14537.9|14548.2|14546.2|14548.2|14546.2|14539.2|14537.2|323
1643620760000|2022-01-31 09:19:20|14548.1|14546.1|14552.6|14550.6|14552.7|14550.7|14546.2|14544.2|113
1643620770000|2022-01-31 09:19:30|14552.5|14550.5|14552.4|14550.4|14553.4|14551.4|14551.5|14549.5|32
1643620780000|2022-01-31 09:19:40|14552.2|14550.2|14554.4|14552.4|14554.6|14552.6|14552|14550|27
1643620790000|2022-01-31 09:19:50|14554.5|14552.5|14554.5|14552.5|14556|14554|14553.1|14551.1|43
1643620800000|2022-01-31 09:20:00|14554.6|14552.6|14553.6|14551.6|14555.2|14553.2|14553.4|14551.4|16
1643620810000|2022-01-31 09:20:10|14553.5|14551.5|14556.2|14554.2|14556.2|14554.2|14553|14551|29
1643620820000|2022-01-31 09:20:20|14556.4|14554.4|14555.2|14553.2|14556.4|14554.4|14554.1|14552.1|12
1643620830000|2022-01-31 09:20:30|14555.1|14553.1|14556.5|14554.5|14556.5|14554.5|14554.4|14552.4|13
1643620840000|2022-01-31 09:20:40|14556.9|14554.9|14554.4|14552.4|14557.7|14555.7|14554.4|14552.4|39
1643620850000|2022-01-31 09:20:50|14554.2|14552.2|14556|14554|14556|14554|14554.1|14552.1|10
1643620860000|2022-01-31 09:21:00|14556.1|14554.1|14555.4|14553.4|14556.2|14554.2|14554.5|14552.5|10
1643620870000|2022-01-31 09:21:10|14555.9|14553.9|14555.5|14553.5|14555.9|14553.9|14554.4|14552.4|19
1643620880000|2022-01-31 09:21:20|14555.6|14553.6|14556|14554|14558|14556|14555.6|14553.6|22
1643620890000|2022-01-31 09:21:30|14556.5|14554.5|14555.4|14553.4|14556.5|14554.5|14554.5|14552.5|18
1643620900000|2022-01-31 09:21:40|14555.2|14553.2|14554.6|14552.6|14555.2|14553.2|14554.2|14552.2|27
1643620910000|2022-01-31 09:21:50|14554.5|14552.5|14556.2|14554.2|14556.4|14554.4|14554.5|14552.5|10
1643620920000|2022-01-31 09:22:00|14556.4|14554.4|14554.2|14552.2|14556.7|14554.7|14554.1|14552.1|27
1643620930000|2022-01-31 09:22:10|14554|14552|14549.7|14547.7|14554|14552|14547.5|14545.5|43
1643620940000|2022-01-31 09:22:20|14549.9|14547.9|14547.5|14545.5|14550.6|14548.6|14547.2|14545.2|12
1643620950000|2022-01-31 09:22:30|14547.4|14545.4|14548|14546|14548.5|14546.5|14547.1|14545.1|17
1643620960000|2022-01-31 09:22:40|14547.9|14545.9|14548|14546|14548.5|14546.5|14547.2|14545.2|13
1643620970000|2022-01-31 09:22:50|14547.9|14545.9|14548.9|14546.9|14548.9|14546.9|14547.6|14545.6|6
1643620980000|2022-01-31 09:23:00|14548.7|14546.7|14551.2|14549.2|14551.4|14549.4|14548.7|14546.7|24
1643620990000|2022-01-31 09:23:10|14551.6|14549.6|14551.2|14549.2|14552.1|14550.1|14550|14548|8
1643621000000|2022-01-31 09:23:20|14551.4|14549.4|14548.4|14546.4|14551.5|14549.5|14547.7|14545.7|12
1643621010000|2022-01-31 09:23:30|14548.2|14546.2|14547.5|14545.5|14548.7|14546.7|14547.2|14545.2|18
1643621020000|2022-01-31 09:23:40|14547.2|14545.2|14542.7|14540.7|14547.2|14545.2|14542|14540|38
1643621030000|2022-01-31 09:23:50|14542.9|14540.9|14542.4|14540.4|14543.4|14541.4|14541.6|14539.6|35
1643621040000|2022-01-31 09:24:00|14542.6|14540.6|14542.1|14540.1|14543|14541|14541.4|14539.4|23
1643621050000|2022-01-31 09:24:10|14542.2|14540.2|14545.9|14543.9|14547.5|14545.5|14541.9|14539.9|50
1643621060000|2022-01-31 09:24:20|14545.7|14543.7|14548|14546|14549.6|14547.6|14545.5|14543.5|20
1643621070000|2022-01-31 09:24:30|14548.1|14546.1|14549.9|14547.9|14549.9|14547.9|14547.2|14545.2|36
1643621080000|2022-01-31 09:24:40|14550.6|14548.6|14551.6|14549.6|14551.9|14549.9|14549.9|14547.9|22
1643621090000|2022-01-31 09:24:50|14551.7|14549.7|14549.6|14547.6|14552.1|14550.1|14549.6|14547.6|24
1643621100000|2022-01-31 09:25:00|14549.5|14547.5|14548.6|14546.6|14550.4|14548.4|14547.9|14545.9|18
1643621110000|2022-01-31 09:25:10|14548.5|14546.5|14547.2|14545.2|14549|14547|14546.5|14544.5|4
1643621120000|2022-01-31 09:25:20|14547.4|14545.4|14543.9|14541.9|14548.6|14546.6|14543.7|14541.7|11
1643621130000|2022-01-31 09:25:30|14544.4|14542.4|14545|14543|14546.5|14544.5|14544|14542|33
1643621140000|2022-01-31 09:25:40|14545.1|14543.1|14548.1|14546.1|14548.5|14546.5|14545.1|14543.1|17
1643621150000|2022-01-31 09:25:50|14548.4|14546.4|14549.4|14547.4|14549.4|14547.4|14547.9|14545.9|1
1643621160000|2022-01-31 09:26:00|14549.2|14547.2|14548.6|14546.6|14550|14548|14548.4|14546.4|13
1643621170000|2022-01-31 09:26:10|14548.5|14546.5|14548.4|14546.4|14549.4|14547.4|14548.1|14546.1|13
1643621180000|2022-01-31 09:26:20|14548.1|14546.1|14549.2|14547.2|14549.4|14547.4|14547.2|14545.2|5
1643621190000|2022-01-31 09:26:30|14549.1|14547.1|14548.9|14546.9|14549.2|14547.2|14548.2|14546.2|4
1643621200000|2022-01-31 09:26:40|14548.6|14546.6|14546|14544|14548.6|14546.6|14543.7|14541.7|36
1643621210000|2022-01-31 09:26:50|14546.6|14544.6|14546.1|14544.1|14546.6|14544.6|14545.2|14543.2|6
1643621220000|2022-01-31 09:27:00|14546|14544|14547|14545|14547.6|14545.6|14545.5|14543.5|16
1643621230000|2022-01-31 09:27:10|14547.2|14545.2|14546.9|14544.9|14547.9|14545.9|14546.6|14544.6|10
1643621240000|2022-01-31 09:27:20|14546.7|14544.7|14549.4|14547.4|14549.4|14547.4|14546.5|14544.5|10
1643621250000|2022-01-31 09:27:30|14550.5|14548.5|14552.7|14550.7|14552.9|14550.9|14550.5|14548.5|37
1643621260000|2022-01-31 09:27:40|14553.2|14551.2|14554.2|14552.2|14554.4|14552.4|14551.9|14549.9|15
1643621270000|2022-01-31 09:27:50|14554.1|14552.1|14552.9|14550.9|14554.2|14552.2|14552.4|14550.4|5
1643621280000|2022-01-31 09:28:00|14552.6|14550.6|14553.6|14551.6|14554.2|14552.2|14552.6|14550.6|12
1643621290000|2022-01-31 09:28:10|14553.5|14551.5|14554.5|14552.5|14555|14553|14552.7|14550.7|16
1643621300000|2022-01-31 09:28:20|14554.6|14552.6|14555.1|14553.1|14556.4|14554.4|14554.1|14552.1|29
1643621310000|2022-01-31 09:28:30|14554.6|14552.6|14550.6|14548.6|14554.6|14552.6|14550.2|14548.2|32
1643621320000|2022-01-31 09:28:40|14550.4|14548.4|14548.6|14546.6|14551.1|14549.1|14548|14546|18
1643621330000|2022-01-31 09:28:50|14548.4|14546.4|14546.5|14544.5|14548.5|14546.5|14545.9|14543.9|12
1643621340000|2022-01-31 09:29:00|14546.4|14544.4|14545.2|14543.2|14546.5|14544.5|14545|14543|8
1643621350000|2022-01-31 09:29:10|14545.4|14543.4|14547.6|14545.6|14548|14546|14545.4|14543.4|12
1643621360000|2022-01-31 09:29:20|14547.5|14545.5|14550.1|14548.1|14550.2|14548.2|14546.6|14544.6|18
1643621370000|2022-01-31 09:29:30|14550|14548|14550.6|14548.6|14551|14549|14549|14547|13
1643621380000|2022-01-31 09:29:40|14550.5|14548.5|14552.7|14550.7|14552.7|14550.7|14549.9|14547.9|15
1643621390000|2022-01-31 09:29:50|14552.9|14550.9|14552.5|14550.5|14553.2|14551.2|14551.2|14549.2|9
1643621400000|2022-01-31 09:30:00|14552.4|14550.4|14550.4|14548.4|14553.9|14551.9|14550.4|14548.4|12
1643621410000|2022-01-31 09:30:10|14550.2|14548.2|14552|14550|14552.9|14550.9|14549.4|14547.4|30
1643621420000|2022-01-31 09:30:20|14551.9|14549.9|14552.4|14550.4|14553.2|14551.2|14551.4|14549.4|7
1643621430000|2022-01-31 09:30:30|14552.5|14550.5|14552.6|14550.6|14553.2|14551.2|14552.5|14550.5|5
1643621440000|2022-01-31 09:30:40|14552.7|14550.7|14548.2|14546.2|14553.2|14551.2|14548.1|14546.1|15
1643621450000|2022-01-31 09:30:50|14548.1|14546.1|14549.5|14547.5|14549.6|14547.6|14546.4|14544.4|11
1643621460000|2022-01-31 09:31:00|14549.6|14547.6|14549.5|14547.5|14549.9|14547.9|14548.6|14546.6|4
1643621470000|2022-01-31 09:31:10|14549.2|14547.2|14547.9|14545.9|14549.4|14547.4|14547.9|14545.9|15
1643621480000|2022-01-31 09:31:20|14548.2|14546.2|14548.5|14546.5|14549.4|14547.4|14548.1|14546.1|3
1643621490000|2022-01-31 09:31:30|14548.4|14546.4|14547.6|14545.6|14548.6|14546.6|14547.4|14545.4|6
1643621500000|2022-01-31 09:31:40|14548.2|14546.2|14548.2|14546.2|14548.6|14546.6|14548.1|14546.1|0
1643621510000|2022-01-31 09:31:50|14548.1|14546.1|14546.6|14544.6|14548.1|14546.1|14544.2|14542.2|21
1643621520000|2022-01-31 09:32:00|14546.5|14544.5|14544.9|14542.9|14547|14545|14544.6|14542.6|8
1643621530000|2022-01-31 09:32:10|14544.7|14542.7|14546.6|14544.6|14547.4|14545.4|14544.6|14542.6|11
1643621540000|2022-01-31 09:32:20|14546.5|14544.5|14546.6|14544.6|14548.1|14546.1|14546|14544|14
1643621550000|2022-01-31 09:32:30|14546.1|14544.1|14544.5|14542.5|14547.2|14545.2|14544.1|14542.1|15
1643621560000|2022-01-31 09:32:40|14544.7|14542.7|14544.1|14542.1|14544.7|14542.7|14543|14541|11
1643621570000|2022-01-31 09:32:50|14544|14542|14543.6|14541.6|14544.2|14542.2|14541.2|14539.2|28
1643621580000|2022-01-31 09:33:00|14543.7|14541.7|14542.2|14540.2|14545.4|14543.4|14542.2|14540.2|9
1643621590000|2022-01-31 09:33:10|14542.1|14540.1|14542.2|14540.2|14542.2|14540.2|14540.1|14538.1|34
1643621600000|2022-01-31 09:33:20|14542.5|14540.5|14542|14540|14543.2|14541.2|14542|14540|6
1643621610000|2022-01-31 09:33:30|14542.9|14540.9|14543.4|14541.4|14543.4|14541.4|14541.6|14539.6|17
1643621620000|2022-01-31 09:33:40|14543.2|14541.2|14543.5|14541.5|14544|14542|14542.1|14540.1|15
1643621630000|2022-01-31 09:33:50|14542.4|14540.4|14545.6|14543.6|14545.7|14543.7|14542.1|14540.1|45
1643621640000|2022-01-31 09:34:00|14545.5|14543.5|14545.5|14543.5|14547.1|14545.1|14544.5|14542.5|21
1643621650000|2022-01-31 09:34:10|14545.6|14543.6|14546.1|14544.1|14546.4|14544.4|14545.1|14543.1|12
1643621660000|2022-01-31 09:34:20|14546.2|14544.2|14546|14544|14546.4|14544.4|14546|14544|6
1643621670000|2022-01-31 09:34:30|14546.5|14544.5|14547.7|14545.7|14548.9|14546.9|14546.5|14544.5|22
1643621680000|2022-01-31 09:34:40|14547.9|14545.9|14548.6|14546.6|14548.7|14546.7|14547.6|14545.6|5
1643621690000|2022-01-31 09:34:50|14548.5|14546.5|14548.7|14546.7|14549.2|14547.2|14548.2|14546.2|5
1643621700000|2022-01-31 09:35:00|14548.6|14546.6|14550.4|14548.4|14551.1|14549.1|14548.5|14546.5|14
1643621710000|2022-01-31 09:35:10|14550.6|14548.6|14554.7|14552.7|14554.7|14552.7|14550.2|14548.2|32
1643621720000|2022-01-31 09:35:20|14554.6|14552.6|14554.2|14552.2|14555.1|14553.1|14553.7|14551.7|21
1643621730000|2022-01-31 09:35:30|14554.1|14552.1|14554.6|14552.6|14554.7|14552.7|14553.4|14551.4|17
1643621740000|2022-01-31 09:35:40|14554.7|14552.7|14555.6|14553.6|14555.9|14553.9|14553.7|14551.7|15
1643621750000|2022-01-31 09:35:50|14555.7|14553.7|14554.5|14552.5|14556|14554|14554.1|14552.1|10
1643621760000|2022-01-31 09:36:00|14554.7|14552.7|14554.7|14552.7|14555.7|14553.7|14553.2|14551.2|16
1643621770000|2022-01-31 09:36:10|14554.6|14552.6|14554|14552|14554.7|14552.7|14553.2|14551.2|14
1643621780000|2022-01-31 09:36:20|14554.1|14552.1|14557.5|14555.5|14558.4|14556.4|14554.1|14552.1|45
1643621790000|2022-01-31 09:36:30|14557.6|14555.6|14554.4|14552.4|14558.1|14556.1|14554.4|14552.4|27
1643621800000|2022-01-31 09:36:40|14554.2|14552.2|14553.5|14551.5|14554.5|14552.5|14553.1|14551.1|18
1643621810000|2022-01-31 09:36:50|14553.4|14551.4|14552.6|14550.6|14553.5|14551.5|14552|14550|19
1643621820000|2022-01-31 09:37:00|14552.9|14550.9|14554.4|14552.4|14555|14553|14552.4|14550.4|10
1643621830000|2022-01-31 09:37:10|14554.5|14552.5|14555.1|14553.1|14555.9|14553.9|14554.5|14552.5|19
1643621840000|2022-01-31 09:37:20|14555|14553|14555.9|14553.9|14556.4|14554.4|14553.9|14551.9|25
1643621850000|2022-01-31 09:37:30|14556.5|14554.5|14555.9|14553.9|14557|14555|14555.6|14553.6|9
1643621860000|2022-01-31 09:37:40|14555.7|14553.7|14555.4|14553.4|14556.9|14554.9|14555.4|14553.4|22
1643621870000|2022-01-31 09:37:50|14554.2|14552.2|14550.2|14548.2|14554.9|14552.9|14550.1|14548.1|40
1643621880000|2022-01-31 09:38:00|14550.1|14548.1|14549.7|14547.7|14550.4|14548.4|14549.2|14547.2|9
1643621890000|2022-01-31 09:38:10|14549.9|14547.9|14553|14551|14553.2|14551.2|14549.9|14547.9|13
1643621900000|2022-01-31 09:38:20|14553.1|14551.1|14551.9|14549.9|14553.7|14551.7|14551.6|14549.6|6
1643621910000|2022-01-31 09:38:30|14552|14550|14549.6|14547.6|14552.1|14550.1|14549.4|14547.4|12
1643621920000|2022-01-31 09:38:40|14548.4|14546.4|14548.4|14546.4|14549.2|14547.2|14547.6|14545.6|12
1643621930000|2022-01-31 09:38:50|14548.5|14546.5|14550.2|14548.2|14550.7|14548.7|14548.5|14546.5|5
1643621940000|2022-01-31 09:39:00|14549.9|14547.9|14550.5|14548.5|14550.6|14548.6|14549.7|14547.7|0
1643621950000|2022-01-31 09:39:10|14550.6|14548.6|14549.9|14547.9|14551.1|14549.1|14549.7|14547.7|14
1643621960000|2022-01-31 09:39:20|14550|14548|14549.5|14547.5|14550.2|14548.2|14549.4|14547.4|9
1643621970000|2022-01-31 09:39:30|14549.4|14547.4|14549.7|14547.7|14552.2|14550.2|14548.6|14546.6|24
1643621980000|2022-01-31 09:39:40|14549.9|14547.9|14552.2|14550.2|14552.4|14550.4|14549|14547|15
1643621990000|2022-01-31 09:39:50|14552.4|14550.4|14554.2|14552.2|14556.5|14554.5|14552|14550|24
1643622000000|2022-01-31 09:40:00|14554.6|14552.6|14555|14553|14555.2|14553.2|14554.2|14552.2|7
1643622010000|2022-01-31 09:40:10|14554.9|14552.9|14555.4|14553.4|14555.9|14553.9|14554.2|14552.2|5
1643622020000|2022-01-31 09:40:20|14555.2|14553.2|14554.9|14552.9|14555.7|14553.7|14554.2|14552.2|9
1643622030000|2022-01-31 09:40:30|14554.7|14552.7|14553.6|14551.6|14555.2|14553.2|14553.1|14551.1|12
1643622040000|2022-01-31 09:40:40|14553.5|14551.5|14553.5|14551.5|14554.1|14552.1|14552.4|14550.4|11
1643622050000|2022-01-31 09:40:50|14553.4|14551.4|14551.9|14549.9|14553.5|14551.5|14551.6|14549.6|4
1643622060000|2022-01-31 09:41:00|14551.7|14549.7|14553.1|14551.1|14553.5|14551.5|14551.6|14549.6|9
1643622070000|2022-01-31 09:41:10|14553|14551|14554|14552|14554|14552|14552.7|14550.7|8
1643622080000|2022-01-31 09:41:20|14554.1|14552.1|14555.1|14553.1|14555.1|14553.1|14553.7|14551.7|20
1643622090000|2022-01-31 09:41:30|14555.2|14553.2|14554.4|14552.4|14556.6|14554.6|14553.9|14551.9|29
1643622100000|2022-01-31 09:41:40|14554.5|14552.5|14555.5|14553.5|14555.7|14553.7|14554.5|14552.5|2
1643622110000|2022-01-31 09:41:50|14555.4|14553.4|14555.9|14553.9|14556|14554|14554.1|14552.1|9
1643622120000|2022-01-31 09:42:00|14555.1|14553.1|14548.1|14546.1|14555.2|14553.2|14547.9|14545.9|34
1643622130000|2022-01-31 09:42:10|14548|14546|14551.2|14549.2|14551.2|14549.2|14548|14546|11
1643622140000|2022-01-31 09:42:20|14551|14549|14552.9|14550.9|14554|14552|14549.7|14547.7|27
1643622150000|2022-01-31 09:42:30|14553|14551|14551.9|14549.9|14554.2|14552.2|14551.9|14549.9|9
1643622160000|2022-01-31 09:42:40|14552|14550|14555.2|14553.2|14555.4|14553.4|14551|14549|32
1643622170000|2022-01-31 09:42:50|14555.4|14553.4|14556.1|14554.1|14557.1|14555.1|14555.1|14553.1|11
1643622180000|2022-01-31 09:43:00|14556|14554|14556.2|14554.2|14557.6|14555.6|14555.2|14553.2|7
1643622190000|2022-01-31 09:43:10|14556.1|14554.1|14560.5|14558.5|14560.5|14558.5|14555.7|14553.7|61
1643622200000|2022-01-31 09:43:20|14560.2|14558.2|14563|14561|14563.1|14561.1|14559.4|14557.4|91
1643622210000|2022-01-31 09:43:30|14562.9|14560.9|14560.2|14558.2|14562.9|14560.9|14559.9|14557.9|41
1643622220000|2022-01-31 09:43:40|14560.4|14558.4|14557.2|14555.2|14560.4|14558.4|14557.2|14555.2|27
1643622230000|2022-01-31 09:43:50|14557.1|14555.1|14558.4|14556.4|14558.6|14556.6|14557.1|14555.1|14
1643622240000|2022-01-31 09:44:00|14559.1|14557.1|14558.1|14556.1|14560.4|14558.4|14557.5|14555.5|36
1643622250000|2022-01-31 09:44:10|14558|14556|14550.9|14548.9|14558|14556|14550.6|14548.6|38
1643622260000|2022-01-31 09:44:20|14550.7|14548.7|14542.9|14540.9|14550.7|14548.7|14542.9|14540.9|77
1643622270000|2022-01-31 09:44:30|14542.4|14540.4|14543.4|14541.4|14544|14542|14542.2|14540.2|39
1643622280000|2022-01-31 09:44:40|14543.2|14541.2|14545.2|14543.2|14546.9|14544.9|14543.2|14541.2|52
1643622290000|2022-01-31 09:44:50|14545.1|14543.1|14544.5|14542.5|14545.1|14543.1|14543.5|14541.5|18
1643622300000|2022-01-31 09:45:00|14544.7|14542.7|14546.1|14544.1|14548|14546|14544.7|14542.7|20
1643622310000|2022-01-31 09:45:10|14546.2|14544.2|14547|14545|14549.1|14547.1|14545.7|14543.7|38
1643622320000|2022-01-31 09:45:20|14546.9|14544.9|14548.4|14546.4|14548.5|14546.5|14546.4|14544.4|4
1643622330000|2022-01-31 09:45:30|14548.5|14546.5|14546.2|14544.2|14548.5|14546.5|14544.9|14542.9|25
1643622340000|2022-01-31 09:45:40|14546.4|14544.4|14546.4|14544.4|14547.5|14545.5|14546|14544|12
1643622350000|2022-01-31 09:45:50|14546.5|14544.5|14545.5|14543.5|14547.6|14545.6|14545.2|14543.2|13
1643622360000|2022-01-31 09:46:00|14545.2|14543.2|14546.2|14544.2|14546.5|14544.5|14545.2|14543.2|35
1643622370000|2022-01-31 09:46:10|14546.4|14544.4|14547.7|14545.7|14548|14546|14546.4|14544.4|14
1643622380000|2022-01-31 09:46:20|14547.6|14545.6|14546.2|14544.2|14547.6|14545.6|14545.4|14543.4|9
1643622390000|2022-01-31 09:46:30|14547.4|14545.4|14549.4|14547.4|14549.5|14547.5|14546.9|14544.9|12
1643622400000|2022-01-31 09:46:40|14549.5|14547.5|14548.5|14546.5|14549.5|14547.5|14548.4|14546.4|4
1643622410000|2022-01-31 09:46:50|14549.2|14547.2|14552.2|14550.2|14552.2|14550.2|14548.6|14546.6|32
1643622420000|2022-01-31 09:47:00|14551.9|14549.9|14553.7|14551.7|14553.9|14551.9|14551.2|14549.2|16
1643622430000|2022-01-31 09:47:10|14553.9|14551.9|14555.2|14553.2|14555.7|14553.7|14553.7|14551.7|12
1643622440000|2022-01-31 09:47:20|14555.1|14553.1|14554.1|14552.1|14555.1|14553.1|14553.7|14551.7|13
1643622450000|2022-01-31 09:47:30|14554.4|14552.4|14555.2|14553.2|14555.4|14553.4|14553.9|14551.9|11
1643622460000|2022-01-31 09:47:40|14555|14553|14557.1|14555.1|14558|14556|14554.7|14552.7|29
1643622470000|2022-01-31 09:47:50|14557|14555|14556.5|14554.5|14558.2|14556.2|14555.9|14553.9|11
1643622480000|2022-01-31 09:48:00|14556.4|14554.4|14554.4|14552.4|14556.7|14554.7|14554.1|14552.1|24
1643622490000|2022-01-31 09:48:10|14554.1|14552.1|14553|14551|14554.6|14552.6|14552.4|14550.4|18
1643622500000|2022-01-31 09:48:20|14553.2|14551.2|14559|14557|14559|14557|14552.7|14550.7|30
1643622510000|2022-01-31 09:48:30|14558.9|14556.9|14556.4|14554.4|14559.6|14557.6|14555.5|14553.5|30
1643622520000|2022-01-31 09:48:40|14556|14554|14553.9|14551.9|14556.5|14554.5|14553.4|14551.4|18
1643622530000|2022-01-31 09:48:50|14554|14552|14553.5|14551.5|14555.1|14553.1|14553.5|14551.5|5
1643622540000|2022-01-31 09:49:00|14553.4|14551.4|14550.5|14548.5|14555|14553|14549.7|14547.7|41
1643622550000|2022-01-31 09:49:10|14550.4|14548.4|14550.7|14548.7|14550.7|14548.7|14549.9|14547.9|5
1643622560000|2022-01-31 09:49:20|14550.6|14548.6|14549.6|14547.6|14551|14549|14549.6|14547.6|5
1643622570000|2022-01-31 09:49:30|14549.7|14547.7|14549.5|14547.5|14550.9|14548.9|14548.2|14546.2|7
1643622580000|2022-01-31 09:49:40|14549.9|14547.9|14549.6|14547.6|14551.9|14549.9|14549.6|14547.6|15
1643622590000|2022-01-31 09:49:50|14550.1|14548.1|14550.4|14548.4|14551|14549|14550.1|14548.1|6
1643622600000|2022-01-31 09:50:00|14550.2|14548.2|14548.9|14546.9|14550.2|14548.2|14548|14546|13
1643622610000|2022-01-31 09:50:10|14548.5|14546.5|14550.2|14548.2|14550.7|14548.7|14548.4|14546.4|10
1643622620000|2022-01-31 09:50:20|14550.4|14548.4|14550.7|14548.7|14550.9|14548.9|14548.5|14546.5|45
1643622630000|2022-01-31 09:50:30|14550.9|14548.9|14551.2|14549.2|14552.9|14550.9|14550.7|14548.7|18
1643622640000|2022-01-31 09:50:40|14551.1|14549.1|14548.2|14546.2|14551.1|14549.1|14547.5|14545.5|16
1643622650000|2022-01-31 09:50:50|14548.4|14546.4|14547.9|14545.9|14548.4|14546.4|14547.2|14545.2|12
1643622660000|2022-01-31 09:51:00|14547.7|14545.7|14544|14542|14547.9|14545.9|14543.4|14541.4|53
1643622670000|2022-01-31 09:51:10|14543.4|14541.4|14545.5|14543.5|14545.6|14543.6|14542.2|14540.2|32
1643622680000|2022-01-31 09:51:20|14545.6|14543.6|14546.9|14544.9|14546.9|14544.9|14545.1|14543.1|6
1643622690000|2022-01-31 09:51:30|14547.1|14545.1|14546.4|14544.4|14547.7|14545.7|14546.1|14544.1|16
1643622700000|2022-01-31 09:51:40|14546.2|14544.2|14546.7|14544.7|14548|14546|14546.2|14544.2|9
1643622710000|2022-01-31 09:51:50|14546.9|14544.9|14547|14545|14547.7|14545.7|14546.6|14544.6|6
1643622720000|2022-01-31 09:52:00|14547.2|14545.2|14546.9|14544.9|14547.6|14545.6|14545.2|14543.2|10
1643622730000|2022-01-31 09:52:10|14546.6|14544.6|14546.9|14544.9|14547.4|14545.4|14545.6|14543.6|4
1643622740000|2022-01-31 09:52:20|14546.7|14544.7|14537.5|14535.5|14546.7|14544.7|14536.9|14534.9|90
1643622750000|2022-01-31 09:52:30|14537.1|14535.1|14538.1|14536.1|14540.1|14538.1|14536.9|14534.9|49
1643622760000|2022-01-31 09:52:40|14538.4|14536.4|14539.5|14537.5|14540.1|14538.1|14538|14536|18
1643622770000|2022-01-31 09:52:50|14539.4|14537.4|14539.1|14537.1|14540.6|14538.6|14539|14537|26
1643622780000|2022-01-31 09:53:00|14539|14537|14534.6|14532.6|14539.5|14537.5|14534.1|14532.1|66
1643622790000|2022-01-31 09:53:10|14535|14533|14532|14530|14535|14533|14530.2|14528.2|83
1643622800000|2022-01-31 09:53:20|14532.1|14530.1|14532.4|14530.4|14532.7|14530.7|14531.2|14529.2|37
1643622810000|2022-01-31 09:53:30|14532.2|14530.2|14532.1|14530.1|14533.4|14531.4|14529.6|14527.6|44
1643622820000|2022-01-31 09:53:40|14532.2|14530.2|14534.9|14532.9|14535.1|14533.1|14532.2|14530.2|34
1643622830000|2022-01-31 09:53:50|14535|14533|14533|14531|14535|14533|14531.6|14529.6|64
1643622840000|2022-01-31 09:54:00|14533.1|14531.1|14534.1|14532.1|14536.5|14534.5|14533.1|14531.1|47
1643622850000|2022-01-31 09:54:10|14534.2|14532.2|14534.4|14532.4|14536.4|14534.4|14533.5|14531.5|13
1643622860000|2022-01-31 09:54:20|14534.5|14532.5|14534.9|14532.9|14535.6|14533.6|14533.9|14531.9|19
1643622870000|2022-01-31 09:54:30|14534.7|14532.7|14534.9|14532.9|14535.6|14533.6|14533.6|14531.6|5
1643622880000|2022-01-31 09:54:40|14535.2|14533.2|14534.2|14532.2|14535.6|14533.6|14534.1|14532.1|8
1643622890000|2022-01-31 09:54:50|14534.4|14532.4|14534.9|14532.9|14535.5|14533.5|14533.6|14531.6|6
1643622900000|2022-01-31 09:55:00|14535.1|14533.1|14531.7|14529.7|14535.2|14533.2|14531.6|14529.6|27
1643622910000|2022-01-31 09:55:10|14531.6|14529.6|14525.7|14523.7|14531.6|14529.6|14524.9|14522.9|125
1643622920000|2022-01-31 09:55:20|14525.6|14523.6|14528.9|14526.9|14531.1|14529.1|14525.5|14523.5|56
1643622930000|2022-01-31 09:55:30|14528.7|14526.7|14529.2|14527.2|14531.4|14529.4|14528.6|14526.6|66
1643622940000|2022-01-31 09:55:40|14529.4|14527.4|14532.5|14530.5|14532.6|14530.6|14528|14526|24
1643622950000|2022-01-31 09:55:50|14532.6|14530.6|14532.7|14530.7|14533.6|14531.6|14531.9|14529.9|10
1643622960000|2022-01-31 09:56:00|14532.9|14530.9|14532.2|14530.2|14534.1|14532.1|14532.2|14530.2|66
1643622970000|2022-01-31 09:56:10|14532.4|14530.4|14531.9|14529.9|14533.1|14531.1|14531|14529|38
1643622980000|2022-01-31 09:56:20|14531.6|14529.6|14532.4|14530.4|14532.4|14530.4|14530.6|14528.6|18
1643622990000|2022-01-31 09:56:30|14532.5|14530.5|14530|14528|14532.5|14530.5|14529.7|14527.7|30
1643623000000|2022-01-31 09:56:40|14529.9|14527.9|14529.9|14527.9|14529.9|14527.9|14528|14526|58
1643623010000|2022-01-31 09:56:50|14529.7|14527.7|14531.4|14529.4|14531.6|14529.6|14529.7|14527.7|27
1643623020000|2022-01-31 09:57:00|14531.5|14529.5|14530.4|14528.4|14531.5|14529.5|14530.1|14528.1|20
1643623030000|2022-01-31 09:57:10|14529.4|14527.4|14528.2|14526.2|14530.9|14528.9|14528|14526|27
1643623040000|2022-01-31 09:57:20|14528.1|14526.1|14528.9|14526.9|14529.7|14527.7|14528|14526|18
1643623050000|2022-01-31 09:57:30|14528.6|14526.6|14527.9|14525.9|14528.9|14526.9|14527.4|14525.4|27
1643623060000|2022-01-31 09:57:40|14527.5|14525.5|14527|14525|14528.7|14526.7|14525.7|14523.7|63
1643623070000|2022-01-31 09:57:50|14527.1|14525.1|14527|14525|14527.7|14525.7|14526.4|14524.4|12
1643623080000|2022-01-31 09:58:00|14526.9|14524.9|14530.5|14528.5|14530.5|14528.5|14526.5|14524.5|34
1643623090000|2022-01-31 09:58:10|14531|14529|14529.9|14527.9|14531|14529|14529.9|14527.9|18
1643623100000|2022-01-31 09:58:20|14529.7|14527.7|14530.4|14528.4|14530.4|14528.4|14528.4|14526.4|31
1643623110000|2022-01-31 09:58:30|14531.1|14529.1|14532.7|14530.7|14533.4|14531.4|14530.4|14528.4|48
1643623120000|2022-01-31 09:58:40|14533|14531|14532.9|14530.9|14533.5|14531.5|14532.9|14530.9|14
1643623130000|2022-01-31 09:58:50|14534.9|14532.9|14534.1|14532.1|14534.9|14532.9|14533.5|14531.5|58
1643623140000|2022-01-31 09:59:00|14534|14532|14534.7|14532.7|14535.5|14533.5|14534|14532|31
1643623150000|2022-01-31 09:59:10|14535|14533|14537.7|14535.7|14538|14536|14534.5|14532.5|30
1643623160000|2022-01-31 09:59:20|14537.5|14535.5|14534.7|14532.7|14537.6|14535.6|14533.5|14531.5|105
1643623170000|2022-01-31 09:59:30|14535.4|14533.4|14534.7|14532.7|14535.4|14533.4|14534.6|14532.6|9
1643623180000|2022-01-31 09:59:40|14535|14533|14536.5|14534.5|14537.1|14535.1|14535|14533|5
1643623190000|2022-01-31 09:59:50|14536.9|14534.9|14538.6|14536.6|14539.2|14537.2|14536.9|14534.9|24
1643623200000|2022-01-31 10:00:00|14538.7|14536.7|14538.2|14536.2|14540.1|14538.1|14538.2|14536.2|59
1643623210000|2022-01-31 10:00:10|14537.9|14535.9|14538|14536|14538.4|14536.4|14537|14535|12
1643623220000|2022-01-31 10:00:20|14537.5|14535.5|14536.2|14534.2|14537.6|14535.6|14536|14534|16
1643623230000|2022-01-31 10:00:30|14536|14534|14535.2|14533.2|14537.7|14535.7|14535.2|14533.2|38
1643623240000|2022-01-31 10:00:40|14535.1|14533.1|14536.2|14534.2|14536.2|14534.2|14535.1|14533.1|13
1643623250000|2022-01-31 10:00:50|14536.1|14534.1|14535.2|14533.2|14536.1|14534.1|14535|14533|9
1643623260000|2022-01-31 10:01:00|14535.1|14533.1|14537.4|14535.4|14537.7|14535.7|14535.1|14533.1|30
1643623270000|2022-01-31 10:01:10|14537.5|14535.5|14537|14535|14539.2|14537.2|14536.4|14534.4|26
1643623280000|2022-01-31 10:01:20|14536.9|14534.9|14535.2|14533.2|14536.9|14534.9|14535|14533|21
1643623290000|2022-01-31 10:01:30|14535.5|14533.5|14535.7|14533.7|14535.9|14533.9|14534.9|14532.9|29
1643623300000|2022-01-31 10:01:40|14535.9|14533.9|14536.5|14534.5|14537.1|14535.1|14535.7|14533.7|18
1643623310000|2022-01-31 10:01:50|14536.7|14534.7|14536.6|14534.6|14537.2|14535.2|14535.4|14533.4|36
1643623320000|2022-01-31 10:02:00|14536.5|14534.5|14537.7|14535.7|14538.7|14536.7|14536.4|14534.4|20
1643623330000|2022-01-31 10:02:10|14537.9|14535.9|14535.4|14533.4|14537.9|14535.9|14535.4|14533.4|11
1643623340000|2022-01-31 10:02:20|14534.6|14532.6|14533|14531|14534.9|14532.9|14532.2|14530.2|28
1643623350000|2022-01-31 10:02:30|14533.1|14531.1|14531.9|14529.9|14533.1|14531.1|14531.7|14529.7|11
1643623360000|2022-01-31 10:02:40|14532.1|14530.1|14531.5|14529.5|14532.6|14530.6|14529.2|14527.2|49
1643623370000|2022-01-31 10:02:50|14531.6|14529.6|14531.7|14529.7|14532.1|14530.1|14531|14529|9
1643623380000|2022-01-31 10:03:00|14531.9|14529.9|14533.6|14531.6|14533.6|14531.6|14531.7|14529.7|10
1643623390000|2022-01-31 10:03:10|14533.5|14531.5|14535|14533|14535.4|14533.4|14533|14531|20
1643623400000|2022-01-31 10:03:20|14535.1|14533.1|14535|14533|14535.4|14533.4|14533.5|14531.5|14
1643623410000|2022-01-31 10:03:30|14535.1|14533.1|14536.7|14534.7|14538|14536|14535.1|14533.1|28
1643623420000|2022-01-31 10:03:40|14536.6|14534.6|14536|14534|14536.7|14534.7|14534.9|14532.9|15
1643623430000|2022-01-31 10:03:50|14535.9|14533.9|14536.4|14534.4|14538.1|14536.1|14535.9|14533.9|18
1643623440000|2022-01-31 10:04:00|14536.2|14534.2|14535.6|14533.6|14536.6|14534.6|14535.4|14533.4|15
1643623450000|2022-01-31 10:04:10|14535.5|14533.5|14537.2|14535.2|14538|14536|14535.1|14533.1|11
1643623460000|2022-01-31 10:04:20|14537.4|14535.4|14539.2|14537.2|14539.7|14537.7|14537.2|14535.2|27
1643623470000|2022-01-31 10:04:30|14539.1|14537.1|14539.7|14537.7|14540|14538|14538.2|14536.2|19
1643623480000|2022-01-31 10:04:40|14539.6|14537.6|14540.5|14538.5|14540.5|14538.5|14539|14537|16
1643623490000|2022-01-31 10:04:50|14540.4|14538.4|14541.4|14539.4|14543|14541|14540.2|14538.2|36
1643623500000|2022-01-31 10:05:00|14541.2|14539.2|14539.7|14537.7|14542.7|14540.7|14539.7|14537.7|25
1643623510000|2022-01-31 10:05:10|14539.9|14537.9|14540.4|14538.4|14540.9|14538.9|14539.9|14537.9|9
1643623520000|2022-01-31 10:05:20|14540.5|14538.5|14535.4|14533.4|14541.2|14539.2|14535.4|14533.4|21
1643623530000|2022-01-31 10:05:30|14535.2|14533.2|14535.9|14533.9|14536.1|14534.1|14534|14532|21
1643623540000|2022-01-31 10:05:40|14536.4|14534.4|14536.2|14534.2|14536.4|14534.4|14535.2|14533.2|6
1643623550000|2022-01-31 10:05:50|14536.5|14534.5|14536.7|14534.7|14537.7|14535.7|14536.2|14534.2|10
1643623560000|2022-01-31 10:06:00|14537|14535|14537|14535|14538.1|14536.1|14536.6|14534.6|13
1643623570000|2022-01-31 10:06:10|14537.1|14535.1|14537|14535|14537.6|14535.6|14536|14534|18
1643623580000|2022-01-31 10:06:20|14536.9|14534.9|14534|14532|14537.2|14535.2|14534|14532|27
1643623590000|2022-01-31 10:06:30|14533.9|14531.9|14536.2|14534.2|14536.4|14534.4|14533.5|14531.5|8
1643623600000|2022-01-31 10:06:40|14535.9|14533.9|14534.4|14532.4|14536.4|14534.4|14534.1|14532.1|9
1643623610000|2022-01-31 10:06:50|14534.5|14532.5|14534.4|14532.4|14536|14534|14534.2|14532.2|10
1643623620000|2022-01-31 10:07:00|14534.2|14532.2|14534.2|14532.2|14536|14534|14534.1|14532.1|27
1643623630000|2022-01-31 10:07:10|14534|14532|14533.2|14531.2|14534.7|14532.7|14533.2|14531.2|9
1643623640000|2022-01-31 10:07:20|14531.4|14529.4|14530.6|14528.6|14531.4|14529.4|14529.2|14527.2|24
1643623650000|2022-01-31 10:07:30|14530.5|14528.5|14531.6|14529.6|14532.1|14530.1|14530.5|14528.5|7
1643623660000|2022-01-31 10:07:40|14531.5|14529.5|14527.1|14525.1|14531.6|14529.6|14527.1|14525.1|27
1643623670000|2022-01-31 10:07:50|14525.5|14523.5|14520.7|14518.7|14525.6|14523.6|14519.5|14517.5|141
1643623680000|2022-01-31 10:08:00|14521.7|14519.7|14521.2|14519.2|14523.1|14521.1|14521|14519|27
1643623690000|2022-01-31 10:08:10|14521.4|14519.4|14523.5|14521.5|14523.5|14521.5|14521|14519|35
1643623700000|2022-01-31 10:08:20|14523.6|14521.6|14528.2|14526.2|14528.5|14526.5|14523.6|14521.6|59
1643623710000|2022-01-31 10:08:30|14528.4|14526.4|14528.1|14526.1|14530.5|14528.5|14527.4|14525.4|52
1643623720000|2022-01-31 10:08:40|14528.2|14526.2|14523.1|14521.1|14528.4|14526.4|14523.1|14521.1|44
1643623730000|2022-01-31 10:08:50|14523|14521|14524.2|14522.2|14524.4|14522.4|14523|14521|34
1643623740000|2022-01-31 10:09:00|14525.1|14523.1|14526.1|14524.1|14526.7|14524.7|14523.7|14521.7|21
1643623750000|2022-01-31 10:09:10|14526.2|14524.2|14525.1|14523.1|14527.9|14525.9|14524.2|14522.2|21
1643623760000|2022-01-31 10:09:20|14526.4|14524.4|14527.1|14525.1|14527.4|14525.4|14525.6|14523.6|12
1643623770000|2022-01-31 10:09:30|14527.2|14525.2|14528.1|14526.1|14529.5|14527.5|14527.1|14525.1|12
1643623780000|2022-01-31 10:09:40|14528|14526|14524.6|14522.6|14528.1|14526.1|14523.9|14521.9|22
1643623790000|2022-01-31 10:09:50|14524.7|14522.7|14525.5|14523.5|14527|14525|14524.7|14522.7|27
1643623800000|2022-01-31 10:10:00|14525.4|14523.4|14524.9|14522.9|14525.7|14523.7|14524.2|14522.2|12
1643623810000|2022-01-31 10:10:10|14524.6|14522.6|14524.2|14522.2|14524.7|14522.7|14523.6|14521.6|13
1643623820000|2022-01-31 10:10:20|14523.7|14521.7|14522.2|14520.2|14524|14522|14522.1|14520.1|23
1643623830000|2022-01-31 10:10:30|14522|14520|14519.9|14517.9|14522.2|14520.2|14519.9|14517.9|21
1643623840000|2022-01-31 10:10:40|14519.7|14517.7|14518.2|14516.2|14520.1|14518.1|14518.2|14516.2|60
1643623850000|2022-01-31 10:10:50|14518.1|14516.1|14517|14515|14518.7|14516.7|14516.7|14514.7|90
1643623860000|2022-01-31 10:11:00|14517.1|14515.1|14508.2|14506.2|14517.4|14515.4|14507.2|14505.2|213
1643623870000|2022-01-31 10:11:10|14507.9|14505.9|14511.6|14509.6|14512.5|14510.5|14507.9|14505.9|47
1643623880000|2022-01-31 10:11:20|14511.7|14509.7|14512.1|14510.1|14512.1|14510.1|14510.9|14508.9|23
1643623890000|2022-01-31 10:11:30|14511.9|14509.9|14510.2|14508.2|14514.1|14512.1|14510|14508|50
1643623900000|2022-01-31 10:11:40|14511.1|14509.1|14508.7|14506.7|14511.9|14509.9|14508.7|14506.7|52
1643623910000|2022-01-31 10:11:50|14509.1|14507.1|14505.1|14503.1|14509.2|14507.2|14504.5|14502.5|117
1643623920000|2022-01-31 10:12:00|14505.4|14503.4|14505.4|14503.4|14505.9|14503.9|14504|14502|35
1643623930000|2022-01-31 10:12:10|14505.5|14503.5|14505.6|14503.6|14505.9|14503.9|14504.2|14502.2|23
1643623940000|2022-01-31 10:12:20|14506|14504|14503.4|14501.4|14506|14504|14502.2|14500.2|62
1643623950000|2022-01-31 10:12:30|14503.5|14501.5|14503.7|14501.7|14507.2|14505.2|14503.5|14501.5|43
1643623960000|2022-01-31 10:12:40|14503.6|14501.6|14502.4|14500.4|14504.5|14502.5|14502.2|14500.2|27
1643623970000|2022-01-31 10:12:50|14502.6|14500.6|14502.4|14500.4|14502.9|14500.9|14502.1|14500.1|8
1643623980000|2022-01-31 10:13:00|14502.2|14500.2|14504.9|14502.9|14505.1|14503.1|14502.1|14500.1|50
1643623990000|2022-01-31 10:13:10|14505.9|14503.9|14505.7|14503.7|14506.9|14504.9|14505.4|14503.4|34
1643624000000|2022-01-31 10:13:20|14505.9|14503.9|14506.1|14504.1|14508.9|14506.9|14505.9|14503.9|27
1643624010000|2022-01-31 10:13:30|14506|14504|14500.1|14498.1|14506.1|14504.1|14499.7|14497.7|57
1643624020000|2022-01-31 10:13:40|14500|14498|14502.4|14500.4|14503.9|14501.9|14499.1|14497.1|70
1643624030000|2022-01-31 10:13:50|14502.2|14500.2|14506.4|14504.4|14507|14505|14501.9|14499.9|39
1643624040000|2022-01-31 10:14:00|14506.5|14504.5|14507.9|14505.9|14508.2|14506.2|14505.7|14503.7|78
1643624050000|2022-01-31 10:14:10|14507.7|14505.7|14511.5|14509.5|14512.4|14510.4|14507.6|14505.6|56
1643624060000|2022-01-31 10:14:20|14511.4|14509.4|14512.9|14510.9|14514|14512|14510.9|14508.9|44
1643624070000|2022-01-31 10:14:30|14512.6|14510.6|14512.5|14510.5|14513.7|14511.7|14512.1|14510.1|23
1643624080000|2022-01-31 10:14:40|14512.1|14510.1|14512.4|14510.4|14513|14511|14512|14510|16
1643624090000|2022-01-31 10:14:50|14512.2|14510.2|14513|14511|14514|14512|14511.6|14509.6|25
1643624100000|2022-01-31 10:15:00|14513.1|14511.1|14516|14514|14516|14514|14512.4|14510.4|51
1643624110000|2022-01-31 10:15:10|14515.9|14513.9|14519.2|14517.2|14519.2|14517.2|14515.1|14513.1|36
1643624120000|2022-01-31 10:15:20|14519.4|14517.4|14520.5|14518.5|14521.2|14519.2|14519|14517|76
1643624130000|2022-01-31 10:15:30|14520.6|14518.6|14520.5|14518.5|14521.5|14519.5|14520|14518|39
1643624140000|2022-01-31 10:15:40|14520.6|14518.6|14521.4|14519.4|14522.4|14520.4|14520.4|14518.4|31
1643624150000|2022-01-31 10:15:50|14521.5|14519.5|14522.1|14520.1|14522.1|14520.1|14520.4|14518.4|12
1643624160000|2022-01-31 10:16:00|14522|14520|14523.5|14521.5|14524|14522|14522|14520|36
1643624170000|2022-01-31 10:16:10|14523.9|14521.9|14522.9|14520.9|14523.9|14521.9|14522.1|14520.1|35
1643624180000|2022-01-31 10:16:20|14522.7|14520.7|14523.4|14521.4|14523.4|14521.4|14522.4|14520.4|18
1643624190000|2022-01-31 10:16:30|14523.5|14521.5|14524.6|14522.6|14525.4|14523.4|14523.4|14521.4|33
1643624200000|2022-01-31 10:16:40|14524.5|14522.5|14523.9|14521.9|14524.7|14522.7|14523.6|14521.6|16
1643624210000|2022-01-31 10:16:50|14524.4|14522.4|14523|14521|14524.4|14522.4|14522.6|14520.6|15
1643624220000|2022-01-31 10:17:00|14523.2|14521.2|14523.1|14521.1|14523.4|14521.4|14521.9|14519.9|42
1643624230000|2022-01-31 10:17:10|14523.2|14521.2|14521.9|14519.9|14523.2|14521.2|14521.1|14519.1|23
1643624240000|2022-01-31 10:17:20|14521.7|14519.7|14519.5|14517.5|14522.9|14520.9|14519.5|14517.5|56
1643624250000|2022-01-31 10:17:30|14519.7|14517.7|14522.6|14520.6|14522.6|14520.6|14519.6|14517.6|21
1643624260000|2022-01-31 10:17:40|14522.5|14520.5|14522.1|14520.1|14523.4|14521.4|14522|14520|64
1643624270000|2022-01-31 10:17:50|14521.9|14519.9|14520.5|14518.5|14522|14520|14519.1|14517.1|17
1643624280000|2022-01-31 10:18:00|14520|14518|14522.1|14520.1|14522.9|14520.9|14519.7|14517.7|12
1643624290000|2022-01-31 10:18:10|14521.7|14519.7|14520.6|14518.6|14522.4|14520.4|14520.2|14518.2|25
1643624300000|2022-01-31 10:18:20|14520.7|14518.7|14520.7|14518.7|14521.1|14519.1|14519.1|14517.1|88
1643624310000|2022-01-31 10:18:30|14520.4|14518.4|14519.4|14517.4|14520.9|14518.9|14518.9|14516.9|44
1643624320000|2022-01-31 10:18:40|14519.6|14517.6|14516.6|14514.6|14519.6|14517.6|14516.4|14514.4|63
1643624330000|2022-01-31 10:18:50|14516.5|14514.5|14516.7|14514.7|14518.5|14516.5|14516.4|14514.4|71
1643624340000|2022-01-31 10:19:00|14517.6|14515.6|14515.1|14513.1|14517.6|14515.6|14515.1|14513.1|46
1643624350000|2022-01-31 10:19:10|14515.2|14513.2|14518.7|14516.7|14518.7|14516.7|14515.2|14513.2|21
1643624360000|2022-01-31 10:19:20|14518.6|14516.6|14522.7|14520.7|14523.6|14521.6|14518.5|14516.5|57
1643624370000|2022-01-31 10:19:30|14522.9|14520.9|14524.5|14522.5|14525|14523|14522.6|14520.6|43
1643624380000|2022-01-31 10:19:40|14524.6|14522.6|14525.7|14523.7|14526.2|14524.2|14524.4|14522.4|27
1643624390000|2022-01-31 10:19:50|14524.2|14522.2|14521.7|14519.7|14524.5|14522.5|14521.2|14519.2|25
1643624400000|2022-01-31 10:20:00|14521.6|14519.6|14520.2|14518.2|14522.7|14520.7|14518.9|14516.9|21
1643624410000|2022-01-31 10:20:10|14520.4|14518.4|14518.2|14516.2|14520.9|14518.9|14517.1|14515.1|14
1643624420000|2022-01-31 10:20:20|14518.4|14516.4|14519|14517|14519|14517|14517.5|14515.5|10
1643624430000|2022-01-31 10:20:30|14518.9|14516.9|14519.5|14517.5|14519.7|14517.7|14518.6|14516.6|8
1643624440000|2022-01-31 10:20:40|14519|14517|14524.7|14522.7|14525.1|14523.1|14518.7|14516.7|27
1643624450000|2022-01-31 10:20:50|14524.6|14522.6|14526|14524|14526.1|14524.1|14524.6|14522.6|13
1643624460000|2022-01-31 10:21:00|14525.9|14523.9|14526.4|14524.4|14526.7|14524.7|14524.6|14522.6|28
1643624470000|2022-01-31 10:21:10|14526.2|14524.2|14524.2|14522.2|14526.4|14524.4|14523.6|14521.6|24
1643624480000|2022-01-31 10:21:20|14524.1|14522.1|14523.9|14521.9|14524.6|14522.6|14523.4|14521.4|5
1643624490000|2022-01-31 10:21:30|14524|14522|14526.1|14524.1|14526.2|14524.2|14523.9|14521.9|14
1643624500000|2022-01-31 10:21:40|14526|14524|14525.2|14523.2|14526.2|14524.2|14525.2|14523.2|10
1643624510000|2022-01-31 10:21:50|14525.1|14523.1|14523.7|14521.7|14525.1|14523.1|14523.6|14521.6|29
1643624520000|2022-01-31 10:22:00|14523.6|14521.6|14522.1|14520.1|14524.4|14522.4|14521.9|14519.9|11
1643624530000|2022-01-31 10:22:10|14520.6|14518.6|14517.1|14515.1|14520.6|14518.6|14515.1|14513.1|50
1643624540000|2022-01-31 10:22:20|14517|14515|14515.5|14513.5|14517.2|14515.2|14515.4|14513.4|13
1643624550000|2022-01-31 10:22:30|14515.4|14513.4|14514.6|14512.6|14516|14514|14513.5|14511.5|62
1643624560000|2022-01-31 10:22:40|14514.9|14512.9|14513.5|14511.5|14514.9|14512.9|14513.2|14511.2|16
1643624570000|2022-01-31 10:22:50|14513|14511|14512.6|14510.6|14513.1|14511.1|14511.4|14509.4|23
1643624580000|2022-01-31 10:23:00|14512.5|14510.5|14509.5|14507.5|14513.9|14511.9|14508.9|14506.9|59
1643624590000|2022-01-31 10:23:10|14509.7|14507.7|14513.1|14511.1|14514.5|14512.5|14509.7|14507.7|30
1643624600000|2022-01-31 10:23:20|14513.4|14511.4|14515|14513|14515.4|14513.4|14513.1|14511.1|12
1643624610000|2022-01-31 10:23:30|14515.1|14513.1|14516|14514|14516.2|14514.2|14514.7|14512.7|13
1643624620000|2022-01-31 10:23:40|14515.7|14513.7|14520.9|14518.9|14521.4|14519.4|14515.6|14513.6|35
1643624630000|2022-01-31 10:23:50|14521|14519|14520.4|14518.4|14522|14520|14520.4|14518.4|11
1643624640000|2022-01-31 10:24:00|14520.9|14518.9|14523.7|14521.7|14523.9|14521.9|14519.7|14517.7|12
1643624650000|2022-01-31 10:24:10|14524.5|14522.5|14520.2|14518.2|14524.5|14522.5|14519|14517|24
1643624660000|2022-01-31 10:24:20|14520.1|14518.1|14521.1|14519.1|14521.5|14519.5|14519.6|14517.6|3
1643624670000|2022-01-31 10:24:30|14521|14519|14519.7|14517.7|14521.6|14519.6|14519.7|14517.7|8
1643624680000|2022-01-31 10:24:40|14519.6|14517.6|14521.7|14519.7|14521.7|14519.7|14519.6|14517.6|13
1643624690000|2022-01-31 10:24:50|14521.9|14519.9|14519.9|14517.9|14521.9|14519.9|14519.6|14517.6|14
1643624700000|2022-01-31 10:25:00|14521.4|14519.4|14520.7|14518.7|14521.5|14519.5|14520.1|14518.1|14
1643624710000|2022-01-31 10:25:10|14520.9|14518.9|14521.5|14519.5|14523.5|14521.5|14520.1|14518.1|20
1643624720000|2022-01-31 10:25:20|14521.1|14519.1|14522.1|14520.1|14522.9|14520.9|14520.7|14518.7|9
1643624730000|2022-01-31 10:25:30|14521.9|14519.9|14522.9|14520.9|14523.9|14521.9|14521|14519|24
1643624740000|2022-01-31 10:25:40|14522.7|14520.7|14523.6|14521.6|14523.7|14521.7|14521.2|14519.2|10
1643624750000|2022-01-31 10:25:50|14523.4|14521.4|14526|14524|14526.4|14524.4|14523.4|14521.4|36
1643624760000|2022-01-31 10:26:00|14526.1|14524.1|14527.4|14525.4|14529.1|14527.1|14526.1|14524.1|62
1643624770000|2022-01-31 10:26:10|14527.2|14525.2|14528.1|14526.1|14528.1|14526.1|14526.5|14524.5|16
1643624780000|2022-01-31 10:26:20|14527.7|14525.7|14527.9|14525.9|14529.4|14527.4|14527.7|14525.7|15
1643624790000|2022-01-31 10:26:30|14528|14526|14525.1|14523.1|14528.1|14526.1|14525.1|14523.1|34
1643624800000|2022-01-31 10:26:40|14525|14523|14525.5|14523.5|14526.2|14524.2|14523.1|14521.1|37
1643624810000|2022-01-31 10:26:50|14525.6|14523.6|14526.2|14524.2|14526.5|14524.5|14525.6|14523.6|6
1643624820000|2022-01-31 10:27:00|14526.4|14524.4|14526.7|14524.7|14526.7|14524.7|14524.6|14522.6|25
1643624830000|2022-01-31 10:27:10|14526.9|14524.9|14529.6|14527.6|14530.1|14528.1|14526.9|14524.9|33
1643624840000|2022-01-31 10:27:20|14529.5|14527.5|14526.1|14524.1|14529.9|14527.9|14526|14524|19
1643624850000|2022-01-31 10:27:30|14526.2|14524.2|14526.2|14524.2|14526.4|14524.4|14523|14521|12
1643624860000|2022-01-31 10:27:40|14526.1|14524.1|14525.1|14523.1|14526.1|14524.1|14524.7|14522.7|9
1643624870000|2022-01-31 10:27:50|14524.7|14522.7|14524.2|14522.2|14525.2|14523.2|14523.9|14521.9|15
1643624880000|2022-01-31 10:28:00|14524.9|14522.9|14520.9|14518.9|14525.6|14523.6|14519.7|14517.7|41
1643624890000|2022-01-31 10:28:10|14520.6|14518.6|14520.4|14518.4|14523|14521|14520.4|14518.4|18
1643624900000|2022-01-31 10:28:20|14520.2|14518.2|14520.9|14518.9|14521.5|14519.5|14519.7|14517.7|12
1643624910000|2022-01-31 10:28:30|14521|14519|14519.2|14517.2|14522.2|14520.2|14519.2|14517.2|29
1643624920000|2022-01-31 10:28:40|14518.7|14516.7|14517.1|14515.1|14518.9|14516.9|14516.6|14514.6|31
1643624930000|2022-01-31 10:28:50|14517|14515|14516.4|14514.4|14518.4|14516.4|14515.7|14513.7|25
1643624940000|2022-01-31 10:29:00|14516.5|14514.5|14515.4|14513.4|14518.2|14516.2|14515.4|14513.4|16
1643624950000|2022-01-31 10:29:10|14515.2|14513.2|14514.1|14512.1|14515.5|14513.5|14514.1|14512.1|15
1643624960000|2022-01-31 10:29:20|14514.2|14512.2|14514.2|14512.2|14516|14514|14514.1|14512.1|18
1643624970000|2022-01-31 10:29:30|14514.4|14512.4|14513.9|14511.9|14514.4|14512.4|14513.6|14511.6|10
1643624980000|2022-01-31 10:29:40|14513.6|14511.6|14512.7|14510.7|14514.4|14512.4|14512.7|14510.7|14
1643624990000|2022-01-31 10:29:50|14512.6|14510.6|14512.7|14510.7|14513.6|14511.6|14512.6|14510.6|5
1643625000000|2022-01-31 10:30:00|14512.9|14510.9|14514.4|14512.4|14514.5|14512.5|14512.4|14510.4|19
1643625010000|2022-01-31 10:30:10|14516|14514|14514.1|14512.1|14516|14514|14513.6|14511.6|16
1643625020000|2022-01-31 10:30:20|14514|14512|14514.2|14512.2|14515.7|14513.7|14513.4|14511.4|12
1643625030000|2022-01-31 10:30:30|14514.4|14512.4|14514.1|14512.1|14517|14515|14513.6|14511.6|27
1643625040000|2022-01-31 10:30:40|14514|14512|14513|14511|14514.2|14512.2|14512.5|14510.5|9
1643625050000|2022-01-31 10:30:50|14513.1|14511.1|14511.9|14509.9|14513.2|14511.2|14511.4|14509.4|24
1643625060000|2022-01-31 10:31:00|14511.7|14509.7|14511.7|14509.7|14513.4|14511.4|14511.2|14509.2|20
1643625070000|2022-01-31 10:31:10|14511.6|14509.6|14512.7|14510.7|14512.9|14510.9|14510.2|14508.2|18
1643625080000|2022-01-31 10:31:20|14512.9|14510.9|14511.2|14509.2|14512.9|14510.9|14509.5|14507.5|21
1643625090000|2022-01-31 10:31:30|14511.1|14509.1|14513|14511|14513.6|14511.6|14510.7|14508.7|12
1643625100000|2022-01-31 10:31:40|14512.1|14510.1|14511.4|14509.4|14513|14511|14511.1|14509.1|12
1643625110000|2022-01-31 10:31:50|14511.2|14509.2|14510.4|14508.4|14512|14510|14510.4|14508.4|5
1643625120000|2022-01-31 10:32:00|14510.2|14508.2|14514.6|14512.6|14516.1|14514.1|14509.1|14507.1|45
1643625130000|2022-01-31 10:32:10|14514.7|14512.7|14517.2|14515.2|14517.4|14515.4|14514.6|14512.6|28
1643625140000|2022-01-31 10:32:20|14517.9|14515.9|14514|14512|14521|14519|14513.7|14511.7|59
1643625150000|2022-01-31 10:32:30|14514.2|14512.2|14513.4|14511.4|14514.9|14512.9|14512.6|14510.6|21
1643625160000|2022-01-31 10:32:40|14513.5|14511.5|14510.6|14508.6|14514.2|14512.2|14509.4|14507.4|23
1643625170000|2022-01-31 10:32:50|14510.7|14508.7|14508.4|14506.4|14512.4|14510.4|14507.4|14505.4|57
1643625180000|2022-01-31 10:33:00|14508.2|14506.2|14507.6|14505.6|14508.2|14506.2|14506.6|14504.6|59
1643625190000|2022-01-31 10:33:10|14507.7|14505.7|14506|14504|14507.7|14505.7|14505.5|14503.5|56
1643625200000|2022-01-31 10:33:20|14506.2|14504.2|14504.2|14502.2|14507.1|14505.1|14504.1|14502.1|77
1643625210000|2022-01-31 10:33:30|14503.5|14501.5|14506.4|14504.4|14507.2|14505.2|14503.4|14501.4|18
1643625220000|2022-01-31 10:33:40|14506|14504|14505.7|14503.7|14507.9|14505.9|14505.1|14503.1|16
1643625230000|2022-01-31 10:33:50|14505.9|14503.9|14509.1|14507.1|14509.1|14507.1|14505.1|14503.1|27
1643625240000|2022-01-31 10:34:00|14508.9|14506.9|14509.5|14507.5|14509.6|14507.6|14507.5|14505.5|20
1643625250000|2022-01-31 10:34:10|14509.4|14507.4|14511.1|14509.1|14511.6|14509.6|14509.1|14507.1|31
1643625260000|2022-01-31 10:34:20|14511.2|14509.2|14512.5|14510.5|14513.4|14511.4|14511|14509|21
1643625270000|2022-01-31 10:34:30|14512.4|14510.4|14515.4|14513.4|14516|14514|14512.1|14510.1|28
1643625280000|2022-01-31 10:34:40|14515.2|14513.2|14515.5|14513.5|14517.1|14515.1|14514.7|14512.7|23
1643625290000|2022-01-31 10:34:50|14516.2|14514.2|14514|14512|14516.2|14514.2|14513.4|14511.4|21
1643625300000|2022-01-31 10:35:00|14513.5|14511.5|14510|14508|14513.5|14511.5|14509.4|14507.4|41
1643625310000|2022-01-31 10:35:10|14509|14507|14508|14506|14509.4|14507.4|14507.6|14505.6|40
1643625320000|2022-01-31 10:35:20|14507.9|14505.9|14509.4|14507.4|14510.9|14508.9|14507.6|14505.6|21
1643625330000|2022-01-31 10:35:30|14509.2|14507.2|14509.1|14507.1|14509.5|14507.5|14508.2|14506.2|25
1643625340000|2022-01-31 10:35:40|14509|14507|14509|14507|14509.5|14507.5|14507.9|14505.9|14
1643625350000|2022-01-31 10:35:50|14508.9|14506.9|14509.7|14507.7|14510|14508|14507.9|14505.9|5
1643625360000|2022-01-31 10:36:00|14509.9|14507.9|14506|14504|14511.6|14509.6|14505|14503|45
1643625370000|2022-01-31 10:36:10|14505.4|14503.4|14503.5|14501.5|14505.4|14503.4|14502.6|14500.6|43
1643625380000|2022-01-31 10:36:20|14503.6|14501.6|14506|14504|14506.5|14504.5|14503.1|14501.1|41
1643625390000|2022-01-31 10:36:30|14506.5|14504.5|14505.7|14503.7|14507.1|14505.1|14505.2|14503.2|29
1643625400000|2022-01-31 10:36:40|14507.2|14505.2|14502.4|14500.4|14507.2|14505.2|14502|14500|45
1643625410000|2022-01-31 10:36:50|14502.2|14500.2|14496.7|14494.7|14502.5|14500.5|14496.7|14494.7|80
1643625420000|2022-01-31 10:37:00|14496.6|14494.6|14497.5|14495.5|14497.7|14495.7|14494.1|14492.1|73
1643625430000|2022-01-31 10:37:10|14497.4|14495.4|14498.9|14496.9|14500.1|14498.1|14496.7|14494.7|31
1643625440000|2022-01-31 10:37:20|14498.7|14496.7|14500.5|14498.5|14500.7|14498.7|14498.4|14496.4|20
1643625450000|2022-01-31 10:37:30|14500.4|14498.4|14500|14498|14501|14499|14498.9|14496.9|23
1643625460000|2022-01-31 10:37:40|14499.9|14497.9|14501.1|14499.1|14502.1|14500.1|14499.5|14497.5|22
1643625470000|2022-01-31 10:37:50|14501|14499|14502.6|14500.6|14502.6|14500.6|14500.9|14498.9|11
1643625480000|2022-01-31 10:38:00|14502|14500|14501.6|14499.6|14503.9|14501.9|14500.4|14498.4|39
1643625490000|2022-01-31 10:38:10|14501.7|14499.7|14500|14498|14502.2|14500.2|14499.9|14497.9|19
1643625500000|2022-01-31 10:38:20|14499.9|14497.9|14498|14496|14500|14498|14496.6|14494.6|28
1643625510000|2022-01-31 10:38:30|14498.4|14496.4|14496.5|14494.5|14498.4|14496.4|14495.9|14493.9|17
1643625520000|2022-01-31 10:38:40|14496.4|14494.4|14498.7|14496.7|14499.5|14497.5|14496.2|14494.2|41
1643625530000|2022-01-31 10:38:50|14498.9|14496.9|14496.9|14494.9|14498.9|14496.9|14496.1|14494.1|58
1643625540000|2022-01-31 10:39:00|14496.7|14494.7|14501.4|14499.4|14502.2|14500.2|14496.7|14494.7|59
1643625550000|2022-01-31 10:39:10|14501|14499|14499.1|14497.1|14503.6|14501.6|14499.1|14497.1|55
1643625560000|2022-01-31 10:39:20|14499.6|14497.6|14499.2|14497.2|14499.9|14497.9|14497.5|14495.5|14
1643625570000|2022-01-31 10:39:30|14499.1|14497.1|14498.7|14496.7|14499.4|14497.4|14498.1|14496.1|12
1643625580000|2022-01-31 10:39:40|14498.4|14496.4|14495.2|14493.2|14498.6|14496.6|14494.7|14492.7|28
1643625590000|2022-01-31 10:39:50|14495|14493|14495.2|14493.2|14495.5|14493.5|14494|14492|23
1643625600000|2022-01-31 10:40:00|14495.1|14493.1|14495.6|14493.6|14495.6|14493.6|14493.7|14491.7|25
1643625610000|2022-01-31 10:40:10|14495.5|14493.5|14495.5|14493.5|14498.2|14496.2|14495.4|14493.4|30
1643625620000|2022-01-31 10:40:20|14495.4|14493.4|14495.5|14493.5|14496.1|14494.1|14494.2|14492.2|19
1643625630000|2022-01-31 10:40:30|14495.9|14493.9|14491.6|14489.6|14495.9|14493.9|14489.5|14487.5|66
1643625640000|2022-01-31 10:40:40|14491.5|14489.5|14494.6|14492.6|14495.1|14493.1|14491.5|14489.5|30
1643625650000|2022-01-31 10:40:50|14494.9|14492.9|14497.6|14495.6|14499.9|14497.9|14494.4|14492.4|41
1643625660000|2022-01-31 10:41:00|14497.5|14495.5|14498.6|14496.6|14499.4|14497.4|14496.6|14494.6|31
1643625670000|2022-01-31 10:41:10|14498.5|14496.5|14499.4|14497.4|14499.5|14497.5|14497.4|14495.4|19
1643625680000|2022-01-31 10:41:20|14498.9|14496.9|14499.7|14497.7|14499.9|14497.9|14498.4|14496.4|19
1643625690000|2022-01-31 10:41:30|14499.9|14497.9|14502.1|14500.1|14503.1|14501.1|14499.9|14497.9|37
1643625700000|2022-01-31 10:41:40|14501.7|14499.7|14504.7|14502.7|14505.1|14503.1|14501.6|14499.6|20
1643625710000|2022-01-31 10:41:50|14505|14503|14508|14506|14508.9|14506.9|14505|14503|39
1643625720000|2022-01-31 10:42:00|14507.7|14505.7|14508.2|14506.2|14508.4|14506.4|14506.7|14504.7|16
1643625730000|2022-01-31 10:42:10|14508.4|14506.4|14507.2|14505.2|14509.4|14507.4|14507.2|14505.2|38
1643625740000|2022-01-31 10:42:20|14507.4|14505.4|14508.1|14506.1|14508.2|14506.2|14507|14505|10
1643625750000|2022-01-31 10:42:30|14507.9|14505.9|14509.6|14507.6|14510.1|14508.1|14506.5|14504.5|25
1643625760000|2022-01-31 10:42:40|14509.5|14507.5|14510.6|14508.6|14510.7|14508.7|14509.1|14507.1|16
1643625770000|2022-01-31 10:42:50|14510.7|14508.7|14512.4|14510.4|14515.4|14513.4|14510.6|14508.6|37
1643625780000|2022-01-31 10:43:00|14512.5|14510.5|14514.7|14512.7|14514.7|14512.7|14511.9|14509.9|9
1643625790000|2022-01-31 10:43:10|14515|14513|14513.6|14511.6|14516.9|14514.9|14513.6|14511.6|42
1643625800000|2022-01-31 10:43:20|14514.5|14512.5|14514|14512|14516.7|14514.7|14513.7|14511.7|28
1643625810000|2022-01-31 10:43:30|14513.9|14511.9|14513.5|14511.5|14514.2|14512.2|14512.2|14510.2|13
1643625820000|2022-01-31 10:43:40|14513.4|14511.4|14512.6|14510.6|14514|14512|14512.2|14510.2|16
1643625830000|2022-01-31 10:43:50|14512.7|14510.7|14512.4|14510.4|14514|14512|14512.2|14510.2|13
1643625840000|2022-01-31 10:44:00|14512.1|14510.1|14510.7|14508.7|14512.1|14510.1|14509.5|14507.5|20
1643625850000|2022-01-31 10:44:10|14510.9|14508.9|14510.7|14508.7|14511.6|14509.6|14508.9|14506.9|25
1643625860000|2022-01-31 10:44:20|14510.9|14508.9|14511.2|14509.2|14511.5|14509.5|14508.7|14506.7|7
1643625870000|2022-01-31 10:44:30|14511.4|14509.4|14511|14509|14512.4|14510.4|14510.6|14508.6|23
1643625880000|2022-01-31 10:44:40|14511.2|14509.2|14509.4|14507.4|14512.9|14510.9|14509.2|14507.2|31
1643625890000|2022-01-31 10:44:50|14509.7|14507.7|14511.7|14509.7|14511.7|14509.7|14509.7|14507.7|6
1643625900000|2022-01-31 10:45:00|14511.6|14509.6|14511.1|14509.1|14511.6|14509.6|14509.6|14507.6|15
1643625910000|2022-01-31 10:45:10|14511.4|14509.4|14516.2|14514.2|14516.2|14514.2|14511.4|14509.4|26
1643625920000|2022-01-31 10:45:20|14516.1|14514.1|14515.2|14513.2|14516.1|14514.1|14514.9|14512.9|14
1643625930000|2022-01-31 10:45:30|14515.4|14513.4|14515.1|14513.1|14516.1|14514.1|14515|14513|15
1643625940000|2022-01-31 10:45:40|14515|14513|14516.4|14514.4|14516.4|14514.4|14515|14513|8
1643625950000|2022-01-31 10:45:50|14516.9|14514.9|14519.2|14517.2|14520.2|14518.2|14516.9|14514.9|63
1643625960000|2022-01-31 10:46:00|14519.1|14517.1|14520.7|14518.7|14521.7|14519.7|14517.7|14515.7|27
1643625970000|2022-01-31 10:46:10|14520.6|14518.6|14519.7|14517.7|14521|14519|14518.4|14516.4|24
1643625980000|2022-01-31 10:46:20|14520|14518|14519.9|14517.9|14520.2|14518.2|14518|14516|23
1643625990000|2022-01-31 10:46:30|14520|14518|14519.2|14517.2|14520|14518|14518.2|14516.2|8
1643626000000|2022-01-31 10:46:40|14519.1|14517.1|14520.6|14518.6|14521.2|14519.2|14518.9|14516.9|11
1643626010000|2022-01-31 10:46:50|14521.4|14519.4|14521.5|14519.5|14521.9|14519.9|14520.4|14518.4|31
1643626020000|2022-01-31 10:47:00|14521.4|14519.4|14519.5|14517.5|14521.5|14519.5|14519.5|14517.5|36
1643626030000|2022-01-31 10:47:10|14518.7|14516.7|14515.4|14513.4|14520.5|14518.5|14515.4|14513.4|42
1643626040000|2022-01-31 10:47:20|14515.2|14513.2|14514.5|14512.5|14517.9|14515.9|14514.4|14512.4|75
1643626050000|2022-01-31 10:47:30|14514.6|14512.6|14514.1|14512.1|14515|14513|14514|14512|7
1643626060000|2022-01-31 10:47:40|14514.2|14512.2|14514.4|14512.4|14515.2|14513.2|14514.1|14512.1|8
1643626070000|2022-01-31 10:47:50|14514.1|14512.1|14510.5|14508.5|14515.1|14513.1|14509.5|14507.5|127
1643626080000|2022-01-31 10:48:00|14510.4|14508.4|14511.1|14509.1|14511.7|14509.7|14509.7|14507.7|15
1643626090000|2022-01-31 10:48:10|14511.2|14509.2|14512.9|14510.9|14513.5|14511.5|14511.2|14509.2|5
1643626100000|2022-01-31 10:48:20|14513|14511|14512.4|14510.4|14513.4|14511.4|14511.5|14509.5|8
1643626110000|2022-01-31 10:48:30|14512.5|14510.5|14511.6|14509.6|14512.6|14510.6|14511.5|14509.5|1
1643626120000|2022-01-31 10:48:40|14510.5|14508.5|14510.5|14508.5|14511.6|14509.6|14509.9|14507.9|8
1643626130000|2022-01-31 10:48:50|14510.2|14508.2|14509|14507|14511.6|14509.6|14508.9|14506.9|34
1643626140000|2022-01-31 10:49:00|14509.1|14507.1|14509.1|14507.1|14509.5|14507.5|14508.2|14506.2|52
1643626150000|2022-01-31 10:49:10|14509.4|14507.4|14516.4|14514.4|14516.4|14514.4|14509.4|14507.4|18
1643626160000|2022-01-31 10:49:20|14516.2|14514.2|14515.7|14513.7|14517.5|14515.5|14515.2|14513.2|21
1643626170000|2022-01-31 10:49:30|14515.6|14513.6|14513.4|14511.4|14515.6|14513.6|14513.2|14511.2|22
1643626180000|2022-01-31 10:49:40|14513.2|14511.2|14515.4|14513.4|14515.9|14513.9|14512.7|14510.7|8
1643626190000|2022-01-31 10:49:50|14514.9|14512.9|14513.2|14511.2|14515.4|14513.4|14513.2|14511.2|7
1643626200000|2022-01-31 10:50:00|14513.4|14511.4|14514.7|14512.7|14515.7|14513.7|14513.4|14511.4|7
1643626210000|2022-01-31 10:50:10|14514.9|14512.9|14514.2|14512.2|14515.6|14513.6|14511.5|14509.5|15
1643626220000|2022-01-31 10:50:20|14514.4|14512.4|14514.9|14512.9|14516|14514|14514.2|14512.2|5
1643626230000|2022-01-31 10:50:30|14514.7|14512.7|14514.9|14512.9|14516.9|14514.9|14513.9|14511.9|24
1643626240000|2022-01-31 10:50:40|14514.7|14512.7|14514.5|14512.5|14515|14513|14513.4|14511.4|7
1643626250000|2022-01-31 10:50:50|14515|14513|14513.6|14511.6|14516.1|14514.1|14513.5|14511.5|8
1643626260000|2022-01-31 10:51:00|14513.9|14511.9|14516.6|14514.6|14517.2|14515.2|14513.7|14511.7|21
1643626270000|2022-01-31 10:51:10|14516.7|14514.7|14517.4|14515.4|14517.7|14515.7|14516.4|14514.4|8
1643626280000|2022-01-31 10:51:20|14517.2|14515.2|14522.1|14520.1|14523.2|14521.2|14517.2|14515.2|97
1643626290000|2022-01-31 10:51:30|14522|14520|14522.1|14520.1|14522.4|14520.4|14521.6|14519.6|19
1643626300000|2022-01-31 10:51:40|14522.2|14520.2|14518.6|14516.6|14522.2|14520.2|14517.9|14515.9|20
1643626310000|2022-01-31 10:51:50|14518.7|14516.7|14519.4|14517.4|14519.4|14517.4|14517.9|14515.9|5
1643626320000|2022-01-31 10:52:00|14519.1|14517.1|14517.2|14515.2|14519.4|14517.4|14517.2|14515.2|7
1643626330000|2022-01-31 10:52:10|14516.5|14514.5|14514.9|14512.9|14516.5|14514.5|14514.9|14512.9|13
1643626340000|2022-01-31 10:52:20|14514.7|14512.7|14511.4|14509.4|14514.7|14512.7|14510.6|14508.6|51
1643626350000|2022-01-31 10:52:30|14511.5|14509.5|14512.2|14510.2|14512.6|14510.6|14511.2|14509.2|4
1643626360000|2022-01-31 10:52:40|14511.5|14509.5|14509.6|14507.6|14511.5|14509.5|14509.1|14507.1|21
1643626370000|2022-01-31 10:52:50|14510.4|14508.4|14509.9|14507.9|14510.6|14508.6|14509.2|14507.2|20
1643626380000|2022-01-31 10:53:00|14509.7|14507.7|14508.6|14506.6|14509.7|14507.7|14507.5|14505.5|20
1643626390000|2022-01-31 10:53:10|14508.7|14506.7|14508.6|14506.6|14510.1|14508.1|14508.1|14506.1|8
1643626400000|2022-01-31 10:53:20|14508.5|14506.5|14508.5|14506.5|14509|14507|14507.1|14505.1|16
1643626410000|2022-01-31 10:53:30|14508.6|14506.6|14510.7|14508.7|14511|14509|14508.6|14506.6|4
1643626420000|2022-01-31 10:53:40|14510.6|14508.6|14512.6|14510.6|14513.2|14511.2|14510.6|14508.6|34
1643626430000|2022-01-31 10:53:50|14512.7|14510.7|14513.2|14511.2|14513.2|14511.2|14511.1|14509.1|12
1643626440000|2022-01-31 10:54:00|14513.1|14511.1|14516.4|14514.4|14518|14516|14512.7|14510.7|50
1643626450000|2022-01-31 10:54:10|14516.5|14514.5|14515.6|14513.6|14517.1|14515.1|14515.6|14513.6|12
1643626460000|2022-01-31 10:54:20|14516|14514|14516.6|14514.6|14517.7|14515.7|14516|14514|7
1643626470000|2022-01-31 10:54:30|14516.7|14514.7|14517.1|14515.1|14518.1|14516.1|14516.7|14514.7|8
1643626480000|2022-01-31 10:54:40|14517|14515|14515.2|14513.2|14517.6|14515.6|14513.9|14511.9|9
1643626490000|2022-01-31 10:54:50|14515.5|14513.5|14515.5|14513.5|14517.7|14515.7|14515.1|14513.1|7
1643626500000|2022-01-31 10:55:00|14515.4|14513.4|14516.5|14514.5|14517.2|14515.2|14514.1|14512.1|7
1643626510000|2022-01-31 10:55:10|14515.7|14513.7|14515.4|14513.4|14516|14514|14513.1|14511.1|19
1643626520000|2022-01-31 10:55:20|14514|14512|14515.1|14513.1|14517.2|14515.2|14514|14512|37
1643626530000|2022-01-31 10:55:30|14515|14513|14515.1|14513.1|14515.1|14513.1|14512.9|14510.9|13
1643626540000|2022-01-31 10:55:40|14514.5|14512.5|14514.6|14512.6|14515|14513|14513.9|14511.9|5
1643626550000|2022-01-31 10:55:50|14514.5|14512.5|14516.4|14514.4|14517.4|14515.4|14514.1|14512.1|15
1643626560000|2022-01-31 10:56:00|14516.2|14514.2|14516|14514|14516.9|14514.9|14515.4|14513.4|14
1643626570000|2022-01-31 10:56:10|14515.9|14513.9|14516|14514|14516.4|14514.4|14515|14513|8
1643626580000|2022-01-31 10:56:20|14516.4|14514.4|14517.9|14515.9|14520.2|14518.2|14516.2|14514.2|32
1643626590000|2022-01-31 10:56:30|14518.1|14516.1|14517.9|14515.9|14518.7|14516.7|14516.7|14514.7|26
1643626600000|2022-01-31 10:56:40|14517.7|14515.7|14513.6|14511.6|14517.7|14515.7|14513.6|14511.6|24
1643626610000|2022-01-31 10:56:50|14513.4|14511.4|14509|14507|14513.5|14511.5|14508.6|14506.6|38
1643626620000|2022-01-31 10:57:00|14509.1|14507.1|14507.7|14505.7|14511.4|14509.4|14507.7|14505.7|19
1643626630000|2022-01-31 10:57:10|14507.6|14505.6|14510.9|14508.9|14511|14509|14506.6|14504.6|37
1643626640000|2022-01-31 10:57:20|14511|14509|14509|14507|14511.1|14509.1|14508.4|14506.4|55
1643626650000|2022-01-31 10:57:30|14508.9|14506.9|14510.9|14508.9|14511.9|14509.9|14508.9|14506.9|9
1643626660000|2022-01-31 10:57:40|14511|14509|14512.2|14510.2|14512.6|14510.6|14509.7|14507.7|16
1643626670000|2022-01-31 10:57:50|14512.4|14510.4|14513|14511|14513.1|14511.1|14512|14510|11
1643626680000|2022-01-31 10:58:00|14514.2|14512.2|14513.9|14511.9|14514.5|14512.5|14511.1|14509.1|34
1643626690000|2022-01-31 10:58:10|14514.4|14512.4|14515.1|14513.1|14516.9|14514.9|14514.1|14512.1|35
1643626700000|2022-01-31 10:58:20|14515|14513|14514|14512|14515.1|14513.1|14513.5|14511.5|24
1643626710000|2022-01-31 10:58:30|14514.1|14512.1|14513.7|14511.7|14516.2|14514.2|14513.1|14511.1|10
1643626720000|2022-01-31 10:58:40|14513.9|14511.9|14512|14510|14514.6|14512.6|14510.7|14508.7|8
1643626730000|2022-01-31 10:58:50|14512.2|14510.2|14513|14511|14513.9|14511.9|14511.9|14509.9|4
1643626740000|2022-01-31 10:59:00|14512.9|14510.9|14517.2|14515.2|14517.7|14515.7|14512.9|14510.9|11
1643626750000|2022-01-31 10:59:10|14516.7|14514.7|14517.4|14515.4|14518.4|14516.4|14516.1|14514.1|12
1643626760000|2022-01-31 10:59:20|14517.2|14515.2|14515.5|14513.5|14518.1|14516.1|14515.5|14513.5|11
1643626770000|2022-01-31 10:59:30|14515.6|14513.6|14514.2|14512.2|14515.6|14513.6|14513.4|14511.4|27
1643626780000|2022-01-31 10:59:40|14514.1|14512.1|14516|14514|14517.7|14515.7|14513.9|14511.9|4
1643626790000|2022-01-31 10:59:50|14515.9|14513.9|14515.1|14513.1|14517.2|14515.2|14515.1|14513.1|9
1643626800000|2022-01-31 11:00:00|14515.4|14513.4|14511|14509|14515.4|14513.4|14510|14508|17
1643626810000|2022-01-31 11:00:10|14511.1|14509.1|14511.5|14509.5|14511.5|14509.5|14509.1|14507.1|15
1643626820000|2022-01-31 11:00:20|14511.6|14509.6|14511.7|14509.7|14514.7|14512.7|14511.4|14509.4|160
1643626830000|2022-01-31 11:00:30|14511.9|14509.9|14514.4|14512.4|14514.4|14512.4|14511.2|14509.2|126
1643626840000|2022-01-31 11:00:40|14514.5|14512.5|14520.7|14518.7|14521.2|14519.2|14514.5|14512.5|53
1643626850000|2022-01-31 11:00:50|14520.6|14518.6|14521.2|14519.2|14521.4|14519.4|14520|14518|29
1643626860000|2022-01-31 11:01:00|14521.1|14519.1|14528.5|14526.5|14528.5|14526.5|14521.1|14519.1|121
1643626870000|2022-01-31 11:01:10|14528.2|14526.2|14525.2|14523.2|14528.2|14526.2|14525.2|14523.2|64
1643626880000|2022-01-31 11:01:20|14525.1|14523.1|14526.2|14524.2|14526.6|14524.6|14524|14522|25
1643626890000|2022-01-31 11:01:30|14526.4|14524.4|14526.7|14524.7|14527.6|14525.6|14526.2|14524.2|22
1643626900000|2022-01-31 11:01:40|14526.6|14524.6|14514.9|14512.9|14526.7|14524.7|14514|14512|198
1643626910000|2022-01-31 11:01:50|14515|14513|14514.5|14512.5|14515.5|14513.5|14514|14512|43
1643626920000|2022-01-31 11:02:00|14514.2|14512.2|14513.2|14511.2|14514.9|14512.9|14513|14511|22
1643626930000|2022-01-31 11:02:10|14513.1|14511.1|14506.5|14504.5|14513.1|14511.1|14505.5|14503.5|137
1643626940000|2022-01-31 11:02:20|14506.4|14504.4|14506|14504|14506.7|14504.7|14504.2|14502.2|130
1643626950000|2022-01-31 11:02:30|14506.1|14504.1|14507.5|14505.5|14507.5|14505.5|14505.5|14503.5|24
1643626960000|2022-01-31 11:02:40|14507.7|14505.7|14506.4|14504.4|14507.9|14505.9|14505.4|14503.4|36
1643626970000|2022-01-31 11:02:50|14506.5|14504.5|14504.2|14502.2|14507.7|14505.7|14504|14502|23
1643626980000|2022-01-31 11:03:00|14504.1|14502.1|14508.4|14506.4|14508.4|14506.4|14503.5|14501.5|42
1643626990000|2022-01-31 11:03:10|14507.9|14505.9|14505.9|14503.9|14507.9|14505.9|14505.5|14503.5|52
1643627000000|2022-01-31 11:03:20|14506.1|14504.1|14505.2|14503.2|14506.4|14504.4|14503.6|14501.6|13
1643627010000|2022-01-31 11:03:30|14505.4|14503.4|14505|14503|14506.1|14504.1|14504.5|14502.5|6
1643627020000|2022-01-31 11:03:40|14505.1|14503.1|14505.5|14503.5|14505.9|14503.9|14504.1|14502.1|37
1643627030000|2022-01-31 11:03:50|14508.9|14506.9|14509|14507|14509.9|14507.9|14507.4|14505.4|68
1643627040000|2022-01-31 11:04:00|14508.9|14506.9|14504.1|14502.1|14508.9|14506.9|14503.5|14501.5|21
1643627050000|2022-01-31 11:04:10|14504.2|14502.2|14503.7|14501.7|14504.7|14502.7|14501.4|14499.4|54
1643627060000|2022-01-31 11:04:20|14503.9|14501.9|14508.6|14506.6|14509.2|14507.2|14503.9|14501.9|25
1643627070000|2022-01-31 11:04:30|14508.5|14506.5|14510.1|14508.1|14510.2|14508.2|14508|14506|12
1643627080000|2022-01-31 11:04:40|14510.2|14508.2|14507.1|14505.1|14511.1|14509.1|14506.9|14504.9|24
1643627090000|2022-01-31 11:04:50|14507|14505|14507|14505|14508|14506|14506.2|14504.2|22
1643627100000|2022-01-31 11:05:00|14506.9|14504.9|14507|14505|14508.6|14506.6|14506|14504|3
1643627110000|2022-01-31 11:05:10|14506.7|14504.7|14508.7|14506.7|14508.7|14506.7|14506.7|14504.7|4
1643627120000|2022-01-31 11:05:20|14509.4|14507.4|14509.2|14507.2|14509.9|14507.9|14508|14506|6
1643627130000|2022-01-31 11:05:30|14509.1|14507.1|14505.7|14503.7|14510.2|14508.2|14505.7|14503.7|6
1643627140000|2022-01-31 11:05:40|14505.9|14503.9|14503.5|14501.5|14506.2|14504.2|14502.2|14500.2|29
1643627150000|2022-01-31 11:05:50|14504.2|14502.2|14503.5|14501.5|14504.9|14502.9|14503.1|14501.1|8
1643627160000|2022-01-31 11:06:00|14503.4|14501.4|14504.1|14502.1|14505.9|14503.9|14503.2|14501.2|15
1643627170000|2022-01-31 11:06:10|14504.2|14502.2|14503.9|14501.9|14505.9|14503.9|14503.6|14501.6|14
1643627180000|2022-01-31 11:06:20|14504.1|14502.1|14505.1|14503.1|14505.4|14503.4|14503.9|14501.9|10
1643627190000|2022-01-31 11:06:30|14505.2|14503.2|14510.4|14508.4|14510.4|14508.4|14505.2|14503.2|13
1643627200000|2022-01-31 11:06:40|14510.5|14508.5|14508.9|14506.9|14511.9|14509.9|14508.9|14506.9|13
1643627210000|2022-01-31 11:06:50|14509|14507|14509.1|14507.1|14509.6|14507.6|14507.2|14505.2|9
1643627220000|2022-01-31 11:07:00|14509|14507|14506.6|14504.6|14509|14507|14505.1|14503.1|5
1643627230000|2022-01-31 11:07:10|14506.5|14504.5|14507.4|14505.4|14507.7|14505.7|14506.5|14504.5|2
1643627240000|2022-01-31 11:07:20|14507.5|14505.5|14514.7|14512.7|14514.9|14512.9|14507.2|14505.2|45
1643627250000|2022-01-31 11:07:30|14514.9|14512.9|14514.1|14512.1|14515|14513|14513.6|14511.6|12
1643627260000|2022-01-31 11:07:40|14514|14512|14513.9|14511.9|14515.4|14513.4|14513.2|14511.2|18
1643627270000|2022-01-31 11:07:50|14513.7|14511.7|14514.7|14512.7|14515.1|14513.1|14513.1|14511.1|14
1643627280000|2022-01-31 11:08:00|14514.9|14512.9|14516.2|14514.2|14517.6|14515.6|14514.9|14512.9|15
1643627290000|2022-01-31 11:08:10|14516.4|14514.4|14517.5|14515.5|14518.4|14516.4|14515.4|14513.4|12
1643627300000|2022-01-31 11:08:20|14517.6|14515.6|14515.4|14513.4|14517.6|14515.6|14514.5|14512.5|7
1643627310000|2022-01-31 11:08:30|14515.2|14513.2|14516.5|14514.5|14516.6|14514.6|14514.7|14512.7|5
1643627320000|2022-01-31 11:08:40|14516.2|14514.2|14515.9|14513.9|14516.4|14514.4|14515.6|14513.6|6
1643627330000|2022-01-31 11:08:50|14516|14514|14514.9|14512.9|14516.1|14514.1|14514.5|14512.5|8
1643627340000|2022-01-31 11:09:00|14515|14513|14516.7|14514.7|14516.7|14514.7|14513.9|14511.9|11
1643627350000|2022-01-31 11:09:10|14516.9|14514.9|14517.5|14515.5|14518.2|14516.2|14516|14514|13
1643627360000|2022-01-31 11:09:20|14517.6|14515.6|14519.7|14517.7|14519.9|14517.9|14517.6|14515.6|22
1643627370000|2022-01-31 11:09:30|14519.9|14517.9|14517.9|14515.9|14520.1|14518.1|14516.7|14514.7|35
1643627380000|2022-01-31 11:09:40|14517.6|14515.6|14518.1|14516.1|14518.1|14516.1|14516.6|14514.6|13
1643627390000|2022-01-31 11:09:50|14518.9|14516.9|14515.9|14513.9|14519|14517|14515.9|14513.9|14
1643627400000|2022-01-31 11:10:00|14515|14513|14515.1|14513.1|14516|14514|14514.6|14512.6|10
1643627410000|2022-01-31 11:10:10|14515.2|14513.2|14518.5|14516.5|14518.5|14516.5|14515.2|14513.2|9
1643627420000|2022-01-31 11:10:20|14518.9|14516.9|14520.4|14518.4|14521.1|14519.1|14518.5|14516.5|10
1643627430000|2022-01-31 11:10:30|14520|14518|14522|14520|14522.1|14520.1|14519.7|14517.7|24
1643627440000|2022-01-31 11:10:40|14522.2|14520.2|14519.4|14517.4|14522.2|14520.2|14518.5|14516.5|33
1643627450000|2022-01-31 11:10:50|14519.2|14517.2|14520.4|14518.4|14521.1|14519.1|14518.1|14516.1|13
1643627460000|2022-01-31 11:11:00|14520.5|14518.5|14519.4|14517.4|14521.2|14519.2|14519.4|14517.4|8
1643627470000|2022-01-31 11:11:10|14519.2|14517.2|14520.1|14518.1|14520.9|14518.9|14519.1|14517.1|7
1643627480000|2022-01-31 11:11:20|14520.4|14518.4|14518.4|14516.4|14520.4|14518.4|14516.7|14514.7|20
1643627490000|2022-01-31 11:11:30|14518.2|14516.2|14516.6|14514.6|14518.2|14516.2|14513.4|14511.4|25
1643627500000|2022-01-31 11:11:40|14516.4|14514.4|14516.9|14514.9|14517.9|14515.9|14516.1|14514.1|3
1643627510000|2022-01-31 11:11:50|14517|14515|14511.5|14509.5|14517.1|14515.1|14511.2|14509.2|9
1643627520000|2022-01-31 11:12:00|14511.4|14509.4|14511.5|14509.5|14512|14510|14511.4|14509.4|10
1643627530000|2022-01-31 11:12:10|14511.6|14509.6|14511.6|14509.6|14511.9|14509.9|14511.2|14509.2|3
1643627540000|2022-01-31 11:12:20|14511.7|14509.7|14511.6|14509.6|14512.9|14510.9|14511.2|14509.2|8
1643627550000|2022-01-31 11:12:30|14511.5|14509.5|14507.5|14505.5|14511.5|14509.5|14507.2|14505.2|20
1643627560000|2022-01-31 11:12:40|14507.7|14505.7|14508.1|14506.1|14508.6|14506.6|14507.5|14505.5|8
1643627570000|2022-01-31 11:12:50|14508|14506|14499.1|14497.1|14508|14506|14498|14496|140
1643627580000|2022-01-31 11:13:00|14499.2|14497.2|14500|14498|14501.7|14499.7|14498.5|14496.5|74
1643627590000|2022-01-31 11:13:10|14500.1|14498.1|14503.6|14501.6|14505.6|14503.6|14500.1|14498.1|26
1643627600000|2022-01-31 11:13:20|14503.7|14501.7|14504.5|14502.5|14506.1|14504.1|14503.6|14501.6|11
1643627610000|2022-01-31 11:13:30|14504.6|14502.6|14504.9|14502.9|14506.1|14504.1|14504.5|14502.5|13
1643627620000|2022-01-31 11:13:40|14504.5|14502.5|14504.5|14502.5|14505.9|14503.9|14503.9|14501.9|15
1643627630000|2022-01-31 11:13:50|14504.6|14502.6|14500.9|14498.9|14504.6|14502.6|14500.1|14498.1|13
1643627640000|2022-01-31 11:14:00|14500.6|14498.6|14502.5|14500.5|14503|14501|14500.2|14498.2|19
1643627650000|2022-01-31 11:14:10|14502.6|14500.6|14503.2|14501.2|14504.1|14502.1|14501.7|14499.7|13
1643627660000|2022-01-31 11:14:20|14502.9|14500.9|14498.4|14496.4|14502.9|14500.9|14498.4|14496.4|18
1643627670000|2022-01-31 11:14:30|14498.1|14496.1|14500.7|14498.7|14500.7|14498.7|14497.9|14495.9|22
1643627680000|2022-01-31 11:14:40|14500.5|14498.5|14501.4|14499.4|14501.4|14499.4|14499.7|14497.7|15
1643627690000|2022-01-31 11:14:50|14501.5|14499.5|14500.2|14498.2|14501.5|14499.5|14498.6|14496.6|22
1643627700000|2022-01-31 11:15:00|14500|14498|14501.6|14499.6|14503.7|14501.7|14500|14498|11
1643627710000|2022-01-31 11:15:10|14501.7|14499.7|14502.6|14500.6|14504.4|14502.4|14501.2|14499.2|18
1643627720000|2022-01-31 11:15:20|14502.4|14500.4|14500.1|14498.1|14502.7|14500.7|14500|14498|11
1643627730000|2022-01-31 11:15:30|14500|14498|14501.1|14499.1|14501.2|14499.2|14499.1|14497.1|70
1643627740000|2022-01-31 11:15:40|14501.2|14499.2|14500.9|14498.9|14501.7|14499.7|14500.1|14498.1|21
1643627750000|2022-01-31 11:15:50|14500.4|14498.4|14502.6|14500.6|14503.2|14501.2|14498.9|14496.9|30
1643627760000|2022-01-31 11:16:00|14502.7|14500.7|14505.1|14503.1|14505.5|14503.5|14502.7|14500.7|13
1643627770000|2022-01-31 11:16:10|14505.2|14503.2|14505.7|14503.7|14505.7|14503.7|14502.9|14500.9|53
1643627780000|2022-01-31 11:16:20|14506.1|14504.1|14506.7|14504.7|14507.6|14505.6|14505.4|14503.4|75
1643627790000|2022-01-31 11:16:30|14506.9|14504.9|14507.4|14505.4|14509|14507|14505.7|14503.7|104
1643627800000|2022-01-31 11:16:40|14507.7|14505.7|14509.6|14507.6|14509.6|14507.6|14506.2|14504.2|28
1643627810000|2022-01-31 11:16:50|14509.7|14507.7|14510.2|14508.2|14511|14509|14509.6|14507.6|44
1643627820000|2022-01-31 11:17:00|14510.4|14508.4|14513.1|14511.1|14513.5|14511.5|14510|14508|37
1643627830000|2022-01-31 11:17:10|14513|14511|14514.9|14512.9|14515.6|14513.6|14513|14511|35
1643627840000|2022-01-31 11:17:20|14515|14513|14515.5|14513.5|14516|14514|14514.5|14512.5|21
1643627850000|2022-01-31 11:17:30|14515.2|14513.2|14512.7|14510.7|14515.6|14513.6|14512.1|14510.1|53
1643627860000|2022-01-31 11:17:40|14513|14511|14514|14512|14515.2|14513.2|14512.6|14510.6|59
1643627870000|2022-01-31 11:17:50|14513.9|14511.9|14514|14512|14515.1|14513.1|14513.5|14511.5|15
1643627880000|2022-01-31 11:18:00|14514.2|14512.2|14512.4|14510.4|14514.7|14512.7|14512.4|14510.4|17
1643627890000|2022-01-31 11:18:10|14512.1|14510.1|14512.2|14510.2|14513.9|14511.9|14511.9|14509.9|21
1643627900000|2022-01-31 11:18:20|14512.1|14510.1|14513.2|14511.2|14513.2|14511.2|14511.2|14509.2|13
1643627910000|2022-01-31 11:18:30|14513.1|14511.1|14514|14512|14515|14513|14512.6|14510.6|15
1643627920000|2022-01-31 11:18:40|14514.1|14512.1|14514.5|14512.5|14514.6|14512.6|14513.4|14511.4|9
1643627930000|2022-01-31 11:18:50|14514.4|14512.4|14511.1|14509.1|14514.5|14512.5|14510.7|14508.7|16
1643627940000|2022-01-31 11:19:00|14510.7|14508.7|14508.6|14506.6|14511.6|14509.6|14508.2|14506.2|12
1643627950000|2022-01-31 11:19:10|14508.5|14506.5|14512|14510|14512|14510|14508.1|14506.1|15
1643627960000|2022-01-31 11:19:20|14512.1|14510.1|14512.7|14510.7|14514.1|14512.1|14512.1|14510.1|12
1643627970000|2022-01-31 11:19:30|14513|14511|14514.5|14512.5|14517.1|14515.1|14513|14511|42
1643627980000|2022-01-31 11:19:40|14515|14513|14512.4|14510.4|14516.4|14514.4|14512|14510|28
1643627990000|2022-01-31 11:19:50|14512.1|14510.1|14506.1|14504.1|14513.6|14511.6|14506.1|14504.1|19
1643628000000|2022-01-31 11:20:00|14506.2|14504.2|14506.7|14504.7|14507.5|14505.5|14504.7|14502.7|39
1643628010000|2022-01-31 11:20:10|14506|14504|14506.5|14504.5|14508.7|14506.7|14506|14504|14
1643628020000|2022-01-31 11:20:20|14506.9|14504.9|14506.6|14504.6|14507.6|14505.6|14505.5|14503.5|9
1643628030000|2022-01-31 11:20:30|14506.9|14504.9|14504.1|14502.1|14507.6|14505.6|14500.5|14498.5|63
1643628040000|2022-01-31 11:20:40|14504.4|14502.4|14503.4|14501.4|14504.9|14502.9|14502.5|14500.5|16
1643628050000|2022-01-31 11:20:50|14503.2|14501.2|14503.2|14501.2|14504|14502|14502.9|14500.9|19
1643628060000|2022-01-31 11:21:00|14503.1|14501.1|14507.9|14505.9|14509.1|14507.1|14501.4|14499.4|47
1643628070000|2022-01-31 11:21:10|14507.7|14505.7|14509.5|14507.5|14509.5|14507.5|14507.5|14505.5|15
1643628080000|2022-01-31 11:21:20|14510.5|14508.5|14510.9|14508.9|14511.4|14509.4|14509.5|14507.5|27
1643628090000|2022-01-31 11:21:30|14511|14509|14513.2|14511.2|14513.6|14511.6|14509.6|14507.6|14
1643628100000|2022-01-31 11:21:40|14513.4|14511.4|14513.4|14511.4|14513.7|14511.7|14512.7|14510.7|11
1643628110000|2022-01-31 11:21:50|14513.5|14511.5|14514|14512|14514.4|14512.4|14512.2|14510.2|14
1643628120000|2022-01-31 11:22:00|14512.7|14510.7|14511.9|14509.9|14512.9|14510.9|14511.2|14509.2|7
1643628130000|2022-01-31 11:22:10|14512.6|14510.6|14517|14515|14517.4|14515.4|14512.4|14510.4|41
1643628140000|2022-01-31 11:22:20|14517.1|14515.1|14516.2|14514.2|14517.2|14515.2|14515.1|14513.1|25
1643628150000|2022-01-31 11:22:30|14516.1|14514.1|14512.9|14510.9|14516.1|14514.1|14512.4|14510.4|22
1643628160000|2022-01-31 11:22:40|14512.7|14510.7|14509.4|14507.4|14513|14511|14508.1|14506.1|14
1643628170000|2022-01-31 11:22:50|14509.2|14507.2|14509.2|14507.2|14510.5|14508.5|14508.7|14506.7|4
1643628180000|2022-01-31 11:23:00|14509.6|14507.6|14513.6|14511.6|14513.6|14511.6|14509.1|14507.1|7
1643628190000|2022-01-31 11:23:10|14513.7|14511.7|14512.7|14510.7|14513.7|14511.7|14511.9|14509.9|8
1643628200000|2022-01-31 11:23:20|14512.9|14510.9|14509.7|14507.7|14512.9|14510.9|14509.6|14507.6|14
1643628210000|2022-01-31 11:23:30|14509.6|14507.6|14508.9|14506.9|14511.1|14509.1|14508.2|14506.2|11
1643628220000|2022-01-31 11:23:40|14508.7|14506.7|14506.6|14504.6|14508.9|14506.9|14506.6|14504.6|14
1643628230000|2022-01-31 11:23:50|14506.1|14504.1|14503.5|14501.5|14506.1|14504.1|14501.5|14499.5|34
1643628240000|2022-01-31 11:24:00|14503.4|14501.4|14503.9|14501.9|14504.4|14502.4|14502|14500|26
1643628250000|2022-01-31 11:24:10|14503.7|14501.7|14504|14502|14504|14502|14502.6|14500.6|7
1643628260000|2022-01-31 11:24:20|14504.1|14502.1|14505|14503|14506.2|14504.2|14503.5|14501.5|9
1643628270000|2022-01-31 11:24:30|14505.1|14503.1|14500.7|14498.7|14505.1|14503.1|14499.7|14497.7|47
1643628280000|2022-01-31 11:24:40|14500.9|14498.9|14502|14500|14503.5|14501.5|14500.9|14498.9|11
1643628290000|2022-01-31 11:24:50|14502.1|14500.1|14501.2|14499.2|14503.4|14501.4|14500.9|14498.9|10
1643628300000|2022-01-31 11:25:00|14501|14499|14495|14493|14502|14500|14494.1|14492.1|104
1643628310000|2022-01-31 11:25:10|14494.7|14492.7|14493.9|14491.9|14495.4|14493.4|14492.7|14490.7|83
1643628320000|2022-01-31 11:25:20|14494|14492|14503.7|14501.7|14504.7|14502.7|14493.5|14491.5|56
1643628330000|2022-01-31 11:25:30|14503.9|14501.9|14502.9|14500.9|14505.2|14503.2|14502.9|14500.9|49
1643628340000|2022-01-31 11:25:40|14502.5|14500.5|14502.5|14500.5|14504.6|14502.6|14501.1|14499.1|17
1643628350000|2022-01-31 11:25:50|14502.4|14500.4|14505.2|14503.2|14505.4|14503.4|14499.9|14497.9|18
1643628360000|2022-01-31 11:26:00|14505|14503|14506.5|14504.5|14506.5|14504.5|14503.2|14501.2|11
1643628370000|2022-01-31 11:26:10|14506.6|14504.6|14502.9|14500.9|14506.6|14504.6|14502.7|14500.7|20
1643628380000|2022-01-31 11:26:20|14502.7|14500.7|14506.7|14504.7|14507.4|14505.4|14501.4|14499.4|16
1643628390000|2022-01-31 11:26:30|14506.9|14504.9|14504.6|14502.6|14507.4|14505.4|14504.6|14502.6|10
1643628400000|2022-01-31 11:26:40|14504.7|14502.7|14505.9|14503.9|14505.9|14503.9|14503.5|14501.5|10
1643628410000|2022-01-31 11:26:50|14506|14504|14501.5|14499.5|14506.2|14504.2|14501.4|14499.4|23
1643628420000|2022-01-31 11:27:00|14501.4|14499.4|14498.4|14496.4|14502.6|14500.6|14497.7|14495.7|16
1643628430000|2022-01-31 11:27:10|14498.5|14496.5|14497.9|14495.9|14499.9|14497.9|14497.9|14495.9|9
1643628440000|2022-01-31 11:27:20|14498.1|14496.1|14500.4|14498.4|14501.2|14499.2|14498.1|14496.1|19
1643628450000|2022-01-31 11:27:30|14500.2|14498.2|14498.1|14496.1|14500.5|14498.5|14498.1|14496.1|4
1643628460000|2022-01-31 11:27:40|14497.9|14495.9|14497.2|14495.2|14498.7|14496.7|14495.2|14493.2|14
1643628470000|2022-01-31 11:27:50|14497.4|14495.4|14498.1|14496.1|14499.7|14497.7|14497.4|14495.4|13
1643628480000|2022-01-31 11:28:00|14497.7|14495.7|14493.6|14491.6|14499.2|14497.2|14491.6|14489.6|76
1643628490000|2022-01-31 11:28:10|14493.1|14491.1|14493.2|14491.2|14493.2|14491.2|14491.1|14489.1|54
1643628500000|2022-01-31 11:28:20|14493.1|14491.1|14490.5|14488.5|14493.4|14491.4|14489.7|14487.7|83
1643628510000|2022-01-31 11:28:30|14490.9|14488.9|14487|14485|14492.4|14490.4|14487|14485|96
1643628520000|2022-01-31 11:28:40|14487.5|14485.5|14487.1|14485.1|14489.2|14487.2|14484.2|14482.2|101
1643628530000|2022-01-31 11:28:50|14487.2|14485.2|14489.4|14487.4|14489.4|14487.4|14486.9|14484.9|29
1643628540000|2022-01-31 11:29:00|14489.5|14487.5|14491.5|14489.5|14492.7|14490.7|14489.5|14487.5|25
1643628550000|2022-01-31 11:29:10|14491.2|14489.2|14491.2|14489.2|14493.7|14491.7|14491.1|14489.1|34
1643628560000|2022-01-31 11:29:20|14491.1|14489.1|14492.9|14490.9|14492.9|14490.9|14489.4|14487.4|18
1643628570000|2022-01-31 11:29:30|14492.7|14490.7|14494.9|14492.9|14497.7|14495.7|14492.5|14490.5|42
1643628580000|2022-01-31 11:29:40|14495|14493|14494.9|14492.9|14495.7|14493.7|14493.7|14491.7|16
1643628590000|2022-01-31 11:29:50|14494.6|14492.6|14494.1|14492.1|14497.2|14495.2|14494|14492|23
1643628600000|2022-01-31 11:30:00|14494|14492|14495.7|14493.7|14495.7|14493.7|14493.7|14491.7|37
1643628610000|2022-01-31 11:30:10|14495.6|14493.6|14498.7|14496.7|14499|14497|14495.6|14493.6|31
1643628620000|2022-01-31 11:30:20|14498.6|14496.6|14502.1|14500.1|14502.1|14500.1|14496.9|14494.9|32
1643628630000|2022-01-31 11:30:30|14502|14500|14501.9|14499.9|14502.5|14500.5|14501.1|14499.1|37
1643628640000|2022-01-31 11:30:40|14502|14500|14502.7|14500.7|14503.2|14501.2|14499.9|14497.9|45
1643628650000|2022-01-31 11:30:50|14502.9|14500.9|14500.6|14498.6|14502.9|14500.9|14500.1|14498.1|15
1643628660000|2022-01-31 11:31:00|14500.5|14498.5|14501|14499|14502.6|14500.6|14499.4|14497.4|93
1643628670000|2022-01-31 11:31:10|14500.9|14498.9|14500.2|14498.2|14501|14499|14498.6|14496.6|8
1643628680000|2022-01-31 11:31:20|14500.1|14498.1|14496.9|14494.9|14500.1|14498.1|14495.7|14493.7|16
1643628690000|2022-01-31 11:31:30|14497.1|14495.1|14498.1|14496.1|14499.4|14497.4|14496.4|14494.4|16
1643628700000|2022-01-31 11:31:40|14498.4|14496.4|14498.7|14496.7|14499.6|14497.6|14497.7|14495.7|6
1643628710000|2022-01-31 11:31:50|14498.9|14496.9|14497|14495|14499.7|14497.7|14496.5|14494.5|25
1643628720000|2022-01-31 11:32:00|14497.1|14495.1|14495.2|14493.2|14498.2|14496.2|14495.1|14493.1|19
1643628730000|2022-01-31 11:32:10|14494.9|14492.9|14495.2|14493.2|14496.9|14494.9|14492.9|14490.9|40
1643628740000|2022-01-31 11:32:20|14495.6|14493.6|14495.6|14493.6|14499.1|14497.1|14495.6|14493.6|20
1643628750000|2022-01-31 11:32:30|14495.7|14493.7|14495.6|14493.6|14497.1|14495.1|14494.6|14492.6|24
1643628760000|2022-01-31 11:32:40|14495.4|14493.4|14490.2|14488.2|14496.5|14494.5|14490.2|14488.2|34
1643628770000|2022-01-31 11:32:50|14490.4|14488.4|14489.4|14487.4|14490.6|14488.6|14489.4|14487.4|21
1643628780000|2022-01-31 11:33:00|14489.5|14487.5|14490.4|14488.4|14490.6|14488.6|14487.1|14485.1|40
1643628790000|2022-01-31 11:33:10|14490.5|14488.5|14494.9|14492.9|14495.7|14493.7|14490.5|14488.5|22
1643628800000|2022-01-31 11:33:20|14494.7|14492.7|14494.5|14492.5|14495|14493|14492.7|14490.7|13
1643628810000|2022-01-31 11:33:30|14495|14493|14493.9|14491.9|14495.4|14493.4|14490.9|14488.9|54
1643628820000|2022-01-31 11:33:40|14493.6|14491.6|14494.4|14492.4|14494.4|14492.4|14493|14491|5
1643628830000|2022-01-31 11:33:50|14494.5|14492.5|14496.2|14494.2|14497.1|14495.1|14494.5|14492.5|15
1643628840000|2022-01-31 11:34:00|14496.4|14494.4|14493.9|14491.9|14497|14495|14493.1|14491.1|21
1643628850000|2022-01-31 11:34:10|14493.7|14491.7|14492.6|14490.6|14493.9|14491.9|14491.7|14489.7|16
1643628860000|2022-01-31 11:34:20|14492.4|14490.4|14491.9|14489.9|14492.9|14490.9|14491.2|14489.2|9
1643628870000|2022-01-31 11:34:30|14492.2|14490.2|14496.2|14494.2|14496.2|14494.2|14492|14490|7
1643628880000|2022-01-31 11:34:40|14496|14494|14500|14498|14500|14498|14496|14494|26
1643628890000|2022-01-31 11:34:50|14499.9|14497.9|14503.6|14501.6|14504|14502|14499.9|14497.9|32
1643628900000|2022-01-31 11:35:00|14503.4|14501.4|14502.7|14500.7|14504.9|14502.9|14501.5|14499.5|29
1643628910000|2022-01-31 11:35:10|14503|14501|14504.6|14502.6|14505.5|14503.5|14501.6|14499.6|62
1643628920000|2022-01-31 11:35:20|14504.9|14502.9|14503.6|14501.6|14505.6|14503.6|14500.2|14498.2|53
1643628930000|2022-01-31 11:35:30|14503.2|14501.2|14503.2|14501.2|14503.9|14501.9|14502.2|14500.2|10
1643628940000|2022-01-31 11:35:40|14503.1|14501.1|14503.2|14501.2|14504.5|14502.5|14502.2|14500.2|40
1643628950000|2022-01-31 11:35:50|14503.1|14501.1|14504|14502|14504|14502|14502|14500|10
1643628960000|2022-01-31 11:36:00|14503.6|14501.6|14503.2|14501.2|14504.7|14502.7|14503.2|14501.2|5
1643628970000|2022-01-31 11:36:10|14503.1|14501.1|14500.1|14498.1|14503.6|14501.6|14500.1|14498.1|32
1643628980000|2022-01-31 11:36:20|14499.5|14497.5|14498.2|14496.2|14499.5|14497.5|14497.6|14495.6|29
1643628990000|2022-01-31 11:36:30|14498.1|14496.1|14497.1|14495.1|14498.4|14496.4|14496.4|14494.4|17
1643629000000|2022-01-31 11:36:40|14497.2|14495.2|14497.5|14495.5|14497.9|14495.9|14497.1|14495.1|13
1643629010000|2022-01-31 11:36:50|14497.4|14495.4|14501.7|14499.7|14503.4|14501.4|14497.4|14495.4|55
1643629020000|2022-01-31 11:37:00|14501.6|14499.6|14504.7|14502.7|14505|14503|14499.7|14497.7|23
1643629030000|2022-01-31 11:37:10|14504.6|14502.6|14506.2|14504.2|14507.6|14505.6|14502.6|14500.6|70
1643629040000|2022-01-31 11:37:20|14506.1|14504.1|14505.6|14503.6|14507.1|14505.1|14505.2|14503.2|41
1643629050000|2022-01-31 11:37:30|14506.7|14504.7|14503.2|14501.2|14508.2|14506.2|14503|14501|40
1643629060000|2022-01-31 11:37:40|14503.4|14501.4|14503.6|14501.6|14504.5|14502.5|14503.4|14501.4|8
1643629070000|2022-01-31 11:37:50|14503.5|14501.5|14505.2|14503.2|14505.6|14503.6|14503.5|14501.5|16
1643629080000|2022-01-31 11:38:00|14505.4|14503.4|14501.5|14499.5|14505.9|14503.9|14501.4|14499.4|14
1643629090000|2022-01-31 11:38:10|14501.6|14499.6|14501.1|14499.1|14502.4|14500.4|14501.1|14499.1|4
1643629100000|2022-01-31 11:38:20|14501.2|14499.2|14500.2|14498.2|14501.6|14499.6|14498.6|14496.6|31
1643629110000|2022-01-31 11:38:30|14500.1|14498.1|14501.2|14499.2|14501.5|14499.5|14498.6|14496.6|21
1643629120000|2022-01-31 11:38:40|14501.4|14499.4|14505.9|14503.9|14506.7|14504.7|14501.2|14499.2|13
1643629130000|2022-01-31 11:38:50|14505.5|14503.5|14506|14504|14506.4|14504.4|14503.7|14501.7|5
1643629140000|2022-01-31 11:39:00|14505.4|14503.4|14504.4|14502.4|14505.4|14503.4|14503.2|14501.2|12
1643629150000|2022-01-31 11:39:10|14504|14502|14501.2|14499.2|14504.9|14502.9|14501.2|14499.2|19
1643629160000|2022-01-31 11:39:20|14501.4|14499.4|14501.6|14499.6|14501.7|14499.7|14499.6|14497.6|14
1643629170000|2022-01-31 11:39:30|14501.7|14499.7|14499.2|14497.2|14502.4|14500.4|14498.6|14496.6|10
1643629180000|2022-01-31 11:39:40|14499.4|14497.4|14501.2|14499.2|14502.1|14500.1|14499.2|14497.2|7
1643629190000|2022-01-31 11:39:50|14501.5|14499.5|14500.7|14498.7|14501.6|14499.6|14497.4|14495.4|36
1643629200000|2022-01-31 11:40:00|14500.6|14498.6|14499.1|14497.1|14503.1|14501.1|14498.5|14496.5|29
1643629210000|2022-01-31 11:40:10|14499|14497|14499.4|14497.4|14501.4|14499.4|14498.7|14496.7|9
1643629220000|2022-01-31 11:40:20|14499.2|14497.2|14499.6|14497.6|14500.1|14498.1|14497.9|14495.9|10
1643629230000|2022-01-31 11:40:30|14499.5|14497.5|14497.2|14495.2|14501.9|14499.9|14497.1|14495.1|28
1643629240000|2022-01-31 11:40:40|14497.4|14495.4|14495.6|14493.6|14498.2|14496.2|14494.5|14492.5|59
1643629250000|2022-01-31 11:40:50|14495.9|14493.9|14496|14494|14498.1|14496.1|14495.9|14493.9|15
1643629260000|2022-01-31 11:41:00|14496.7|14494.7|14497.9|14495.9|14499.5|14497.5|14496.7|14494.7|17
1643629270000|2022-01-31 11:41:10|14498|14496|14501|14499|14503.1|14501.1|14498|14496|27
1643629280000|2022-01-31 11:41:20|14501.1|14499.1|14503|14501|14503|14501|14500.7|14498.7|10
1643629290000|2022-01-31 11:41:30|14502.9|14500.9|14504.9|14502.9|14506.4|14504.4|14501.5|14499.5|56
1643629300000|2022-01-31 11:41:40|14504.7|14502.7|14504.1|14502.1|14505.6|14503.6|14503.9|14501.9|11
1643629310000|2022-01-31 11:41:50|14504|14502|14504.5|14502.5|14506.2|14504.2|14503.9|14501.9|8
1643629320000|2022-01-31 11:42:00|14504.6|14502.6|14504.9|14502.9|14505.5|14503.5|14503.7|14501.7|9
1643629330000|2022-01-31 11:42:10|14504.7|14502.7|14506|14504|14506.4|14504.4|14502.6|14500.6|13
1643629340000|2022-01-31 11:42:20|14506.1|14504.1|14502|14500|14506.2|14504.2|14501.7|14499.7|20
1643629350000|2022-01-31 11:42:30|14501.9|14499.9|14499.5|14497.5|14503.6|14501.6|14499.5|14497.5|33
1643629360000|2022-01-31 11:42:40|14499.6|14497.6|14498.2|14496.2|14499.7|14497.7|14498.2|14496.2|26
1643629370000|2022-01-31 11:42:50|14498.4|14496.4|14498.7|14496.7|14500.4|14498.4|14498.2|14496.2|57
1643629380000|2022-01-31 11:43:00|14498.6|14496.6|14497.9|14495.9|14499.2|14497.2|14496.1|14494.1|30
1643629390000|2022-01-31 11:43:10|14496.7|14494.7|14498.2|14496.2|14498.2|14496.2|14496.5|14494.5|24
1643629400000|2022-01-31 11:43:20|14498.4|14496.4|14497.1|14495.1|14498.4|14496.4|14496.5|14494.5|6
1643629410000|2022-01-31 11:43:30|14497|14495|14496.5|14494.5|14497.1|14495.1|14495.9|14493.9|15
1643629420000|2022-01-31 11:43:40|14496.6|14494.6|14502.5|14500.5|14502.5|14500.5|14496.6|14494.6|25
1643629430000|2022-01-31 11:43:50|14502.6|14500.6|14501.9|14499.9|14504|14502|14501.4|14499.4|13
1643629440000|2022-01-31 11:44:00|14502|14500|14496.5|14494.5|14502|14500|14495.7|14493.7|31
1643629450000|2022-01-31 11:44:10|14496.4|14494.4|14495.4|14493.4|14497|14495|14495.4|14493.4|17
1643629460000|2022-01-31 11:44:20|14495.2|14493.2|14490.6|14488.6|14496.4|14494.4|14490.2|14488.2|65
1643629470000|2022-01-31 11:44:30|14491.1|14489.1|14491.5|14489.5|14491.9|14489.9|14490.5|14488.5|12
1643629480000|2022-01-31 11:44:40|14491.6|14489.6|14492.2|14490.2|14493.5|14491.5|14491.6|14489.6|11
1643629490000|2022-01-31 11:44:50|14491.9|14489.9|14491.6|14489.6|14492.2|14490.2|14489.6|14487.6|57
1643629500000|2022-01-31 11:45:00|14491.5|14489.5|14489.5|14487.5|14492.2|14490.2|14489.1|14487.1|52
1643629510000|2022-01-31 11:45:10|14489.6|14487.6|14494.1|14492.1|14494.6|14492.6|14489.6|14487.6|17
1643629520000|2022-01-31 11:45:20|14494|14492|14495|14493|14496.1|14494.1|14493.9|14491.9|14
1643629530000|2022-01-31 11:45:30|14494.9|14492.9|14494.7|14492.7|14494.9|14492.9|14492.5|14490.5|5
1643629540000|2022-01-31 11:45:40|14495.1|14493.1|14500|14498|14500.7|14498.7|14495|14493|41
1643629550000|2022-01-31 11:45:50|14500.1|14498.1|14498.7|14496.7|14500.7|14498.7|14498|14496|16
1643629560000|2022-01-31 11:46:00|14498.9|14496.9|14499.2|14497.2|14502.4|14500.4|14498.9|14496.9|33
1643629570000|2022-01-31 11:46:10|14498.1|14496.1|14499|14497|14500.7|14498.7|14497.9|14495.9|21
1643629580000|2022-01-31 11:46:20|14498.9|14496.9|14500.1|14498.1|14500.4|14498.4|14498.5|14496.5|9
1643629590000|2022-01-31 11:46:30|14500.2|14498.2|14497.9|14495.9|14500.7|14498.7|14497.5|14495.5|25
1643629600000|2022-01-31 11:46:40|14497.7|14495.7|14494.9|14492.9|14497.7|14495.7|14493.9|14491.9|10
1643629610000|2022-01-31 11:46:50|14495.1|14493.1|14494|14492|14495.2|14493.2|14492.9|14490.9|14
1643629620000|2022-01-31 11:47:00|14494.1|14492.1|14495.5|14493.5|14496.1|14494.1|14494|14492|8
1643629630000|2022-01-31 11:47:10|14495.4|14493.4|14500.4|14498.4|14501.1|14499.1|14494.9|14492.9|36
1643629640000|2022-01-31 11:47:20|14500.2|14498.2|14500.1|14498.1|14500.7|14498.7|14498.7|14496.7|11
1643629650000|2022-01-31 11:47:30|14500|14498|14502.6|14500.6|14503.4|14501.4|14499.2|14497.2|22
1643629660000|2022-01-31 11:47:40|14502.7|14500.7|14501.6|14499.6|14502.7|14500.7|14500.1|14498.1|9
1643629670000|2022-01-31 11:47:50|14501.5|14499.5|14500.7|14498.7|14501.9|14499.9|14499.4|14497.4|5
1643629680000|2022-01-31 11:48:00|14500.6|14498.6|14497.4|14495.4|14500.6|14498.6|14497.1|14495.1|18
1643629690000|2022-01-31 11:48:10|14497.2|14495.2|14494.1|14492.1|14497.2|14495.2|14493.6|14491.6|19
1643629700000|2022-01-31 11:48:20|14494.2|14492.2|14495.7|14493.7|14497.4|14495.4|14493.6|14491.6|33
1643629710000|2022-01-31 11:48:30|14495.9|14493.9|14499.1|14497.1|14499.1|14497.1|14494.9|14492.9|7
1643629720000|2022-01-31 11:48:40|14499.2|14497.2|14499.5|14497.5|14500.5|14498.5|14497.4|14495.4|9
1643629730000|2022-01-31 11:48:50|14499.4|14497.4|14499.6|14497.6|14501.1|14499.1|14498.5|14496.5|10
1643629740000|2022-01-31 11:49:00|14499.5|14497.5|14498.1|14496.1|14501.2|14499.2|14498.1|14496.1|11
1643629750000|2022-01-31 11:49:10|14497.6|14495.6|14498.9|14496.9|14499.6|14497.6|14497.5|14495.5|5
1643629760000|2022-01-31 11:49:20|14498.7|14496.7|14499.6|14497.6|14499.6|14497.6|14497.7|14495.7|8
1643629770000|2022-01-31 11:49:30|14499.5|14497.5|14499.4|14497.4|14499.7|14497.7|14498.5|14496.5|5
1643629780000|2022-01-31 11:49:40|14499.5|14497.5|14498.7|14496.7|14499.9|14497.9|14497.9|14495.9|7
1643629790000|2022-01-31 11:49:50|14498.6|14496.6|14498.6|14496.6|14499.9|14497.9|14497.1|14495.1|6
1643629800000|2022-01-31 11:50:00|14498.4|14496.4|14499.7|14497.7|14500.4|14498.4|14498.2|14496.2|19
1643629810000|2022-01-31 11:50:10|14499.6|14497.6|14504.1|14502.1|14504.5|14502.5|14498.7|14496.7|40
1643629820000|2022-01-31 11:50:20|14504|14502|14502.9|14500.9|14505|14503|14502.6|14500.6|50
1643629830000|2022-01-31 11:50:30|14503|14501|14502.2|14500.2|14504.1|14502.1|14501.7|14499.7|7
1643629840000|2022-01-31 11:50:40|14501.5|14499.5|14502.7|14500.7|14503.5|14501.5|14501.5|14499.5|17
1643629850000|2022-01-31 11:50:50|14502.6|14500.6|14502.5|14500.5|14503.2|14501.2|14501.9|14499.9|14
1643629860000|2022-01-31 11:51:00|14502.6|14500.6|14503.5|14501.5|14503.6|14501.6|14502|14500|6
1643629870000|2022-01-31 11:51:10|14503.6|14501.6|14503.9|14501.9|14505|14503|14503.6|14501.6|26
1643629880000|2022-01-31 11:51:20|14503.7|14501.7|14505.7|14503.7|14505.7|14503.7|14503.7|14501.7|10
1643629890000|2022-01-31 11:51:30|14505.5|14503.5|14504.4|14502.4|14505.7|14503.7|14504.4|14502.4|11
1643629900000|2022-01-31 11:51:40|14504.2|14502.2|14502.6|14500.6|14504.9|14502.9|14501.7|14499.7|16
1643629910000|2022-01-31 11:51:50|14502.5|14500.5|14505|14503|14506.1|14504.1|14502.5|14500.5|41
1643629920000|2022-01-31 11:52:00|14504.7|14502.7|14501.5|14499.5|14504.7|14502.7|14500.1|14498.1|19
1643629930000|2022-01-31 11:52:10|14501.6|14499.6|14503.1|14501.1|14503.2|14501.2|14501.4|14499.4|6
1643629940000|2022-01-31 11:52:20|14503|14501|14503.9|14501.9|14505.5|14503.5|14502.2|14500.2|11
1643629950000|2022-01-31 11:52:30|14503.7|14501.7|14505|14503|14505.5|14503.5|14503.6|14501.6|10
1643629960000|2022-01-31 11:52:40|14505.1|14503.1|14505|14503|14505.6|14503.6|14504|14502|9
1643629970000|2022-01-31 11:52:50|14504.9|14502.9|14504.6|14502.6|14504.9|14502.9|14504|14502|0
1643629980000|2022-01-31 11:53:00|14504.5|14502.5|14510.6|14508.6|14510.9|14508.9|14504.5|14502.5|69
1643629990000|2022-01-31 11:53:10|14510.7|14508.7|14510.2|14508.2|14510.9|14508.9|14509.4|14507.4|21
1643630000000|2022-01-31 11:53:20|14510.4|14508.4|14508.7|14506.7|14510.9|14508.9|14508.6|14506.6|18
1643630010000|2022-01-31 11:53:30|14508.9|14506.9|14505.4|14503.4|14509.1|14507.1|14504.6|14502.6|12
1643630020000|2022-01-31 11:53:40|14505.2|14503.2|14503.6|14501.6|14505.2|14503.2|14502.5|14500.5|25
1643630030000|2022-01-31 11:53:50|14503.9|14501.9|14505.9|14503.9|14505.9|14503.9|14503.2|14501.2|17
1643630040000|2022-01-31 11:54:00|14506.5|14504.5|14502.7|14500.7|14506.5|14504.5|14502.6|14500.6|11
1643630050000|2022-01-31 11:54:10|14502.6|14500.6|14496.1|14494.1|14502.6|14500.6|14495.5|14493.5|73
1643630060000|2022-01-31 11:54:20|14496.2|14494.2|14497.6|14495.6|14498.5|14496.5|14495.9|14493.9|22
1643630070000|2022-01-31 11:54:30|14498.2|14496.2|14498.9|14496.9|14500.5|14498.5|14496.5|14494.5|12
1643630080000|2022-01-31 11:54:40|14498.2|14496.2|14499.7|14497.7|14500.1|14498.1|14497.6|14495.6|17
1643630090000|2022-01-31 11:54:50|14499.9|14497.9|14498.1|14496.1|14502.5|14500.5|14497.9|14495.9|34
1643630100000|2022-01-31 11:55:00|14498.2|14496.2|14500.1|14498.1|14500.4|14498.4|14497.6|14495.6|10
1643630110000|2022-01-31 11:55:10|14500|14498|14499.6|14497.6|14500.6|14498.6|14498.5|14496.5|7
1643630120000|2022-01-31 11:55:20|14500.4|14498.4|14502.6|14500.6|14503.7|14501.7|14500.4|14498.4|16
1643630130000|2022-01-31 11:55:30|14502.5|14500.5|14503.1|14501.1|14503.7|14501.7|14502|14500|3
1643630140000|2022-01-31 11:55:40|14503.2|14501.2|14509.5|14507.5|14509.5|14507.5|14502.4|14500.4|44
1643630150000|2022-01-31 11:55:50|14508.2|14506.2|14508.7|14506.7|14509.4|14507.4|14507.5|14505.5|24
1643630160000|2022-01-31 11:56:00|14508.9|14506.9|14505|14503|14510.2|14508.2|14505|14503|19
1643630170000|2022-01-31 11:56:10|14505.1|14503.1|14508.9|14506.9|14509.4|14507.4|14505|14503|13
1643630180000|2022-01-31 11:56:20|14509|14507|14510.6|14508.6|14511|14509|14508.7|14506.7|10
1643630190000|2022-01-31 11:56:30|14510.9|14508.9|14510.6|14508.6|14511.1|14509.1|14508.4|14506.4|17
1643630200000|2022-01-31 11:56:40|14510.5|14508.5|14511.5|14509.5|14512|14510|14509.6|14507.6|39
1643630210000|2022-01-31 11:56:50|14512.5|14510.5|14512.5|14510.5|14513.7|14511.7|14511.4|14509.4|46
1643630220000|2022-01-31 11:57:00|14512.7|14510.7|14510.7|14508.7|14512.9|14510.9|14510.7|14508.7|33
1643630230000|2022-01-31 11:57:10|14509.9|14507.9|14511.2|14509.2|14511.9|14509.9|14509.2|14507.2|14
1643630240000|2022-01-31 11:57:20|14511.4|14509.4|14511.2|14509.2|14511.5|14509.5|14509.4|14507.4|9
1643630250000|2022-01-31 11:57:30|14511.4|14509.4|14510.9|14508.9|14512.2|14510.2|14510.7|14508.7|13
1643630260000|2022-01-31 11:57:40|14510.7|14508.7|14510.9|14508.9|14511.7|14509.7|14510.1|14508.1|11
1643630270000|2022-01-31 11:57:50|14510.6|14508.6|14507.4|14505.4|14511.4|14509.4|14507.4|14505.4|20
1643630280000|2022-01-31 11:58:00|14507.6|14505.6|14508.1|14506.1|14510.4|14508.4|14507.6|14505.6|14
1643630290000|2022-01-31 11:58:10|14508|14506|14507.2|14505.2|14508.9|14506.9|14507.2|14505.2|12
1643630300000|2022-01-31 11:58:20|14507.1|14505.1|14507|14505|14507.9|14505.9|14505.2|14503.2|32
1643630310000|2022-01-31 11:58:30|14507.1|14505.1|14505.2|14503.2|14507.5|14505.5|14504.5|14502.5|28
1643630320000|2022-01-31 11:58:40|14505.4|14503.4|14504.4|14502.4|14505.7|14503.7|14504.1|14502.1|5
1643630330000|2022-01-31 11:58:50|14504.9|14502.9|14505.7|14503.7|14505.7|14503.7|14504.1|14502.1|4
1643630340000|2022-01-31 11:59:00|14505.9|14503.9|14504.5|14502.5|14506.1|14504.1|14504.1|14502.1|7
1643630350000|2022-01-31 11:59:10|14501.2|14499.2|14500.2|14498.2|14501.6|14499.6|14499.1|14497.1|57
1643630360000|2022-01-31 11:59:20|14500.4|14498.4|14500.5|14498.5|14501.7|14499.7|14499.9|14497.9|8
1643630370000|2022-01-31 11:59:30|14500.6|14498.6|14502|14500|14502.6|14500.6|14500.5|14498.5|11
1643630380000|2022-01-31 11:59:40|14502.1|14500.1|14503.5|14501.5|14505.4|14503.4|14502.1|14500.1|8
1643630390000|2022-01-31 11:59:50|14503.9|14501.9|14505.2|14503.2|14506|14504|14503.2|14501.2|21
1643630400000|2022-01-31 12:00:00|14505.6|14503.6|14510.7|14508.7|14511|14509|14502.4|14500.4|45
1643630410000|2022-01-31 12:00:10|14510.9|14508.9|14511.2|14509.2|14511.4|14509.4|14508.4|14506.4|35
1643630420000|2022-01-31 12:00:20|14511.1|14509.1|14505.2|14503.2|14512|14510|14505.2|14503.2|32
1643630430000|2022-01-31 12:00:30|14505.1|14503.1|14501.4|14499.4|14505.1|14503.1|14500.9|14498.9|35
1643630440000|2022-01-31 12:00:40|14501.6|14499.6|14501.9|14499.9|14502.2|14500.2|14498.7|14496.7|61
1643630450000|2022-01-31 12:00:50|14502|14500|14503.2|14501.2|14503.2|14501.2|14500.4|14498.4|21
1643630460000|2022-01-31 12:01:00|14503.4|14501.4|14508.5|14506.5|14508.9|14506.9|14503.4|14501.4|27
1643630470000|2022-01-31 12:01:10|14508.4|14506.4|14505.9|14503.9|14508.4|14506.4|14505|14503|17
1643630480000|2022-01-31 12:01:20|14506|14504|14505.6|14503.6|14507.7|14505.7|14504.9|14502.9|15
1643630490000|2022-01-31 12:01:30|14506.1|14504.1|14505.1|14503.1|14506.1|14504.1|14503.4|14501.4|15
1643630500000|2022-01-31 12:01:40|14504.7|14502.7|14506.9|14504.9|14508.6|14506.6|14504.7|14502.7|4
1643630510000|2022-01-31 12:01:50|14506.7|14504.7|14505.2|14503.2|14507.1|14505.1|14505|14503|10
1643630520000|2022-01-31 12:02:00|14505.4|14503.4|14505.1|14503.1|14507.1|14505.1|14504.7|14502.7|25
1643630530000|2022-01-31 12:02:10|14505|14503|14506.7|14504.7|14507.4|14505.4|14505|14503|12
1643630540000|2022-01-31 12:02:20|14507.7|14505.7|14502.1|14500.1|14507.9|14505.9|14502.1|14500.1|22
1643630550000|2022-01-31 12:02:30|14502|14500|14501.6|14499.6|14502|14500|14499.7|14497.7|14
1643630560000|2022-01-31 12:02:40|14502.1|14500.1|14501|14499|14502.5|14500.5|14500.7|14498.7|9
1643630570000|2022-01-31 12:02:50|14500.9|14498.9|14503.5|14501.5|14503.5|14501.5|14500.4|14498.4|29
1643630580000|2022-01-31 12:03:00|14503.4|14501.4|14501.1|14499.1|14503.4|14501.4|14500.5|14498.5|30
1643630590000|2022-01-31 12:03:10|14501.4|14499.4|14499.5|14497.5|14501.9|14499.9|14499.5|14497.5|11
1643630600000|2022-01-31 12:03:20|14499.6|14497.6|14496.6|14494.6|14499.7|14497.7|14496.2|14494.2|51
1643630610000|2022-01-31 12:03:30|14496.7|14494.7|14495.9|14493.9|14496.9|14494.9|14492.2|14490.2|38
1643630620000|2022-01-31 12:03:40|14496|14494|14496.7|14494.7|14497.4|14495.4|14496|14494|19
1643630630000|2022-01-31 12:03:50|14496.6|14494.6|14493.4|14491.4|14497|14495|14493.4|14491.4|25
1643630640000|2022-01-31 12:04:00|14493.2|14491.2|14495.1|14493.1|14495.4|14493.4|14493|14491|17
1643630650000|2022-01-31 12:04:10|14495.2|14493.2|14493.7|14491.7|14495.5|14493.5|14493.5|14491.5|11
1643630660000|2022-01-31 12:04:20|14494.1|14492.1|14492.6|14490.6|14494.1|14492.1|14492.4|14490.4|22
1643630670000|2022-01-31 12:04:30|14492.5|14490.5|14494.9|14492.9|14495.4|14493.4|14491.7|14489.7|16
1643630680000|2022-01-31 12:04:40|14495.1|14493.1|14489.7|14487.7|14495.1|14493.1|14489.2|14487.2|35
1643630690000|2022-01-31 12:04:50|14490.2|14488.2|14480.7|14478.7|14490.2|14488.2|14479.6|14477.6|226
1643630700000|2022-01-31 12:05:00|14480.6|14478.6|14474.7|14472.7|14480.6|14478.6|14473.6|14471.6|164
1643630710000|2022-01-31 12:05:10|14474.6|14472.6|14479.6|14477.6|14479.6|14477.6|14474.6|14472.6|51
1643630720000|2022-01-31 12:05:20|14479.9|14477.9|14482|14480|14485.2|14483.2|14479.7|14477.7|117
1643630730000|2022-01-31 12:05:30|14481.9|14479.9|14482.9|14480.9|14484.6|14482.6|14480.7|14478.7|57
1643630740000|2022-01-31 12:05:40|14482.7|14480.7|14480.7|14478.7|14483.4|14481.4|14480.6|14478.6|26
1643630750000|2022-01-31 12:05:50|14480.6|14478.6|14484|14482|14484|14482|14480.1|14478.1|27
1643630760000|2022-01-31 12:06:00|14484.2|14482.2|14480.6|14478.6|14485.4|14483.4|14480|14478|50
1643630770000|2022-01-31 12:06:10|14480.4|14478.4|14477.9|14475.9|14480.7|14478.7|14477.4|14475.4|59
1643630780000|2022-01-31 12:06:20|14478.2|14476.2|14480.7|14478.7|14480.9|14478.9|14478.2|14476.2|19
1643630790000|2022-01-31 12:06:30|14480.9|14478.9|14476.4|14474.4|14480.9|14478.9|14476.4|14474.4|53
1643630800000|2022-01-31 12:06:40|14476.5|14474.5|14476.4|14474.4|14478.1|14476.1|14476.4|14474.4|20
1643630810000|2022-01-31 12:06:50|14476.5|14474.5|14473.4|14471.4|14477|14475|14473.2|14471.2|53
1643630820000|2022-01-31 12:07:00|14472.2|14470.2|14476.5|14474.5|14477.6|14475.6|14472|14470|57
1643630830000|2022-01-31 12:07:10|14476.4|14474.4|14470.9|14468.9|14476.4|14474.4|14469.4|14467.4|89
1643630840000|2022-01-31 12:07:20|14470.7|14468.7|14467.9|14465.9|14473.6|14471.6|14467.7|14465.7|96
1643630850000|2022-01-31 12:07:30|14467.7|14465.7|14464.7|14462.7|14468|14466|14464.7|14462.7|130
1643630860000|2022-01-31 12:07:40|14464.6|14462.6|14465.5|14463.5|14466.5|14464.5|14464.2|14462.2|86
1643630870000|2022-01-31 12:07:50|14465.6|14463.6|14463.7|14461.7|14465.6|14463.6|14462.6|14460.6|88
1643630880000|2022-01-31 12:08:00|14463.4|14461.4|14462.5|14460.5|14463.7|14461.7|14461.2|14459.2|68
1643630890000|2022-01-31 12:08:10|14462.4|14460.4|14459.4|14457.4|14462.5|14460.5|14459|14457|63
1643630900000|2022-01-31 12:08:20|14459.1|14457.1|14453.5|14451.5|14459.1|14457.1|14452.6|14450.6|210
1643630910000|2022-01-31 12:08:30|14453.4|14451.4|14453.4|14451.4|14453.6|14451.6|14452.5|14450.5|57
1643630920000|2022-01-31 12:08:40|14453.5|14451.5|14450.6|14448.6|14456|14454|14449.7|14447.7|106
1643630930000|2022-01-31 12:08:50|14450.7|14448.7|14452|14450|14454.2|14452.2|14449.6|14447.6|65
1643630940000|2022-01-31 12:09:00|14452.1|14450.1|14448|14446|14452.1|14450.1|14447.4|14445.4|205
1643630950000|2022-01-31 12:09:10|14448.1|14446.1|14448.7|14446.7|14449|14447|14447.5|14445.5|70
1643630960000|2022-01-31 12:09:20|14448.6|14446.6|14452.5|14450.5|14453.9|14451.9|14448.6|14446.6|45
1643630970000|2022-01-31 12:09:30|14452.6|14450.6|14455.5|14453.5|14456.2|14454.2|14451.1|14449.1|67
1643630980000|2022-01-31 12:09:40|14455.6|14453.6|14456|14454|14456.6|14454.6|14454.2|14452.2|30
1643630990000|2022-01-31 12:09:50|14456.5|14454.5|14456.7|14454.7|14457.2|14455.2|14455.6|14453.6|21
1643631000000|2022-01-31 12:10:00|14456.6|14454.6|14457|14455|14457|14455|14454.7|14452.7|38
1643631010000|2022-01-31 12:10:10|14457.1|14455.1|14457.1|14455.1|14457.7|14455.7|14455|14453|51
1643631020000|2022-01-31 12:10:20|14457.2|14455.2|14460.1|14458.1|14460.2|14458.2|14457.2|14455.2|45
1643631030000|2022-01-31 12:10:30|14459.7|14457.7|14463|14461|14463|14461|14459.7|14457.7|49
1643631040000|2022-01-31 12:10:40|14463.4|14461.4|14460|14458|14464.4|14462.4|14459|14457|77
1643631050000|2022-01-31 12:10:50|14459.9|14457.9|14463.2|14461.2|14463.2|14461.2|14459.9|14457.9|40
1643631060000|2022-01-31 12:11:00|14463.4|14461.4|14465.7|14463.7|14465.9|14463.9|14461.9|14459.9|99
1643631070000|2022-01-31 12:11:10|14465.9|14463.9|14469.4|14467.4|14470.1|14468.1|14465.7|14463.7|47
1643631080000|2022-01-31 12:11:20|14469.5|14467.5|14472.5|14470.5|14472.7|14470.7|14469.2|14467.2|60
1643631090000|2022-01-31 12:11:30|14473.2|14471.2|14472.2|14470.2|14473.2|14471.2|14471.6|14469.6|44
1643631100000|2022-01-31 12:11:40|14472.1|14470.1|14472.7|14470.7|14473.6|14471.6|14471.4|14469.4|57
1643631110000|2022-01-31 12:11:50|14472.9|14470.9|14465.6|14463.6|14472.9|14470.9|14464.9|14462.9|103
1643631120000|2022-01-31 12:12:00|14465.1|14463.1|14466.9|14464.9|14467.7|14465.7|14465.1|14463.1|24
1643631130000|2022-01-31 12:12:10|14467|14465|14466|14464|14468.6|14466.6|14465.4|14463.4|22
1643631140000|2022-01-31 12:12:20|14466.1|14464.1|14464.4|14462.4|14466.9|14464.9|14464.4|14462.4|14
1643631150000|2022-01-31 12:12:30|14464.2|14462.2|14462.6|14460.6|14464.2|14462.2|14461.5|14459.5|38
1643631160000|2022-01-31 12:12:40|14462.7|14460.7|14462.9|14460.9|14464.2|14462.2|14462.5|14460.5|20
1643631170000|2022-01-31 12:12:50|14462.7|14460.7|14461.7|14459.7|14462.7|14460.7|14460.7|14458.7|35
1643631180000|2022-01-31 12:13:00|14462|14460|14461.2|14459.2|14462.1|14460.1|14459|14457|27
1643631190000|2022-01-31 12:13:10|14461.4|14459.4|14464.2|14462.2|14465|14463|14461.2|14459.2|20
1643631200000|2022-01-31 12:13:20|14464.1|14462.1|14463.1|14461.1|14464.7|14462.7|14462.4|14460.4|8
1643631210000|2022-01-31 12:13:30|14463.4|14461.4|14460.2|14458.2|14463.4|14461.4|14459.7|14457.7|12
1643631220000|2022-01-31 12:13:40|14460.1|14458.1|14458.2|14456.2|14460.7|14458.7|14458|14456|30
1643631230000|2022-01-31 12:13:50|14458.1|14456.1|14460.7|14458.7|14461.7|14459.7|14457.5|14455.5|24
1643631240000|2022-01-31 12:14:00|14461|14459|14459.7|14457.7|14463.4|14461.4|14459.6|14457.6|14
1643631250000|2022-01-31 12:14:10|14459.6|14457.6|14459.1|14457.1|14461.5|14459.5|14459.1|14457.1|35
1643631260000|2022-01-31 12:14:20|14459|14457|14458|14456|14460.4|14458.4|14457.6|14455.6|29
1643631270000|2022-01-31 12:14:30|14458.2|14456.2|14456.5|14454.5|14458.4|14456.4|14455.5|14453.5|19
1643631280000|2022-01-31 12:14:40|14456.4|14454.4|14456.7|14454.7|14456.9|14454.9|14456.1|14454.1|12
1643631290000|2022-01-31 12:14:50|14456.6|14454.6|14454.1|14452.1|14456.6|14454.6|14453.6|14451.6|26
1643631300000|2022-01-31 12:15:00|14454.2|14452.2|14449.5|14447.5|14455|14453|14449.5|14447.5|31
1643631310000|2022-01-31 12:15:10|14449.6|14447.6|14448.2|14446.2|14449.9|14447.9|14448.2|14446.2|45
1643631320000|2022-01-31 12:15:20|14448.4|14446.4|14447.2|14445.2|14449.5|14447.5|14447.2|14445.2|47
1643631330000|2022-01-31 12:15:30|14446.4|14444.4|14450.1|14448.1|14450.5|14448.5|14445.2|14443.2|85
1643631340000|2022-01-31 12:15:40|14450|14448|14451.2|14449.2|14451.9|14449.9|14449.9|14447.9|66
1643631350000|2022-01-31 12:15:50|14451.1|14449.1|14454|14452|14454.6|14452.6|14450.4|14448.4|27
1643631360000|2022-01-31 12:16:00|14454.5|14452.5|14456.4|14454.4|14456.6|14454.6|14453.7|14451.7|19
1643631370000|2022-01-31 12:16:10|14456.2|14454.2|14453.4|14451.4|14456.4|14454.4|14452.4|14450.4|34
1643631380000|2022-01-31 12:16:20|14453.7|14451.7|14455.4|14453.4|14455.5|14453.5|14452.9|14450.9|46
1643631390000|2022-01-31 12:16:30|14454.9|14452.9|14452.9|14450.9|14454.9|14452.9|14452.6|14450.6|20
1643631400000|2022-01-31 12:16:40|14452.7|14450.7|14452.5|14450.5|14452.7|14450.7|14451.7|14449.7|29
1643631410000|2022-01-31 12:16:50|14452.6|14450.6|14452|14450|14453.7|14451.7|14451.9|14449.9|17
1643631420000|2022-01-31 12:17:00|14453.2|14451.2|14453.5|14451.5|14454.7|14452.7|14451.9|14449.9|38
1643631430000|2022-01-31 12:17:10|14453.7|14451.7|14452.6|14450.6|14454|14452|14452.1|14450.1|24
1643631440000|2022-01-31 12:17:20|14452|14450|14455.5|14453.5|14456.6|14454.6|14450.7|14448.7|52
1643631450000|2022-01-31 12:17:30|14455.6|14453.6|14459.7|14457.7|14460|14458|14455.5|14453.5|61
1643631460000|2022-01-31 12:17:40|14459.9|14457.9|14464|14462|14464.1|14462.1|14459.9|14457.9|46
1643631470000|2022-01-31 12:17:50|14463.9|14461.9|14462.5|14460.5|14463.9|14461.9|14461.7|14459.7|37
1643631480000|2022-01-31 12:18:00|14461.6|14459.6|14461.6|14459.6|14462.1|14460.1|14460.7|14458.7|41
1643631490000|2022-01-31 12:18:10|14462|14460|14461.6|14459.6|14462.7|14460.7|14460.5|14458.5|70
1643631500000|2022-01-31 12:18:20|14461.5|14459.5|14455.7|14453.7|14461.6|14459.6|14455.6|14453.6|50
1643631510000|2022-01-31 12:18:30|14455.9|14453.9|14456.7|14454.7|14457.1|14455.1|14455.5|14453.5|25
1643631520000|2022-01-31 12:18:40|14456.6|14454.6|14455.1|14453.1|14457.1|14455.1|14455.1|14453.1|12
1643631530000|2022-01-31 12:18:50|14455.2|14453.2|14459.5|14457.5|14459.9|14457.9|14455.1|14453.1|28
1643631540000|2022-01-31 12:19:00|14458.7|14456.7|14459|14457|14461.2|14459.2|14458.2|14456.2|19
1643631550000|2022-01-31 12:19:10|14459.4|14457.4|14457.9|14455.9|14460|14458|14457|14455|15
1643631560000|2022-01-31 12:19:20|14458|14456|14460.4|14458.4|14461.4|14459.4|14457.7|14455.7|40
1643631570000|2022-01-31 12:19:30|14460.5|14458.5|14458.9|14456.9|14460.5|14458.5|14458.1|14456.1|46
1643631580000|2022-01-31 12:19:40|14459.2|14457.2|14460.7|14458.7|14461.1|14459.1|14458.6|14456.6|5
1643631590000|2022-01-31 12:19:50|14460.6|14458.6|14465|14463|14465.4|14463.4|14460.1|14458.1|75
1643631600000|2022-01-31 12:20:00|14464.6|14462.6|14458.7|14456.7|14465.6|14463.6|14458.6|14456.6|60
1643631610000|2022-01-31 12:20:10|14458.6|14456.6|14451.2|14449.2|14458.7|14456.7|14451.2|14449.2|64
1643631620000|2022-01-31 12:20:20|14451.1|14449.1|14449.4|14447.4|14452|14450|14449.1|14447.1|86
1643631630000|2022-01-31 12:20:30|14448.4|14446.4|14445.4|14443.4|14448.5|14446.5|14445.1|14443.1|105
1643631640000|2022-01-31 12:20:40|14445.6|14443.6|14446.2|14444.2|14447|14445|14445.5|14443.5|33
1643631650000|2022-01-31 12:20:50|14446.4|14444.4|14444.6|14442.6|14446.4|14444.4|14443.7|14441.7|49
1643631660000|2022-01-31 12:21:00|14444.5|14442.5|14439.6|14437.6|14444.7|14442.7|14439.4|14437.4|172
1643631670000|2022-01-31 12:21:10|14439.5|14437.5|14433.9|14431.9|14440.2|14438.2|14433.4|14431.4|249
1643631680000|2022-01-31 12:21:20|14433.6|14431.6|14432.7|14430.7|14434.1|14432.1|14432.6|14430.6|84
1643631690000|2022-01-31 12:21:30|14432.4|14430.4|14436.4|14434.4|14437.6|14435.6|14432.4|14430.4|172
1643631700000|2022-01-31 12:21:40|14436.7|14434.7|14432.5|14430.5|14438.5|14436.5|14431.2|14429.2|93
1643631710000|2022-01-31 12:21:50|14433|14431|14434.4|14432.4|14436.4|14434.4|14432.2|14430.2|45
1643631720000|2022-01-31 12:22:00|14434.2|14432.2|14431.6|14429.6|14435.1|14433.1|14431.5|14429.5|97
1643631730000|2022-01-31 12:22:10|14431.5|14429.5|14425.6|14423.6|14431.5|14429.5|14425.1|14423.1|145
1643631740000|2022-01-31 12:22:20|14425.5|14423.5|14423.6|14421.6|14425.5|14423.5|14422.6|14420.6|100
1643631750000|2022-01-31 12:22:30|14423.7|14421.7|14428|14426|14428.2|14426.2|14423.7|14421.7|63
1643631760000|2022-01-31 12:22:40|14428.1|14426.1|14424|14422|14428.2|14426.2|14422.4|14420.4|117
1643631770000|2022-01-31 12:22:50|14423.9|14421.9|14427.6|14425.6|14428.5|14426.5|14423.9|14421.9|81
1643631780000|2022-01-31 12:23:00|14427.5|14425.5|14426|14424|14427.6|14425.6|14425.2|14423.2|34
1643631790000|2022-01-31 12:23:10|14425.9|14423.9|14426.9|14424.9|14427.6|14425.6|14425.2|14423.2|64
1643631800000|2022-01-31 12:23:20|14427|14425|14424|14422|14427.2|14425.2|14423.6|14421.6|31
1643631810000|2022-01-31 12:23:30|14424.1|14422.1|14420.9|14418.9|14426|14424|14420.9|14418.9|86
1643631820000|2022-01-31 12:23:40|14421|14419|14418.2|14416.2|14421.5|14419.5|14417.9|14415.9|84
1643631830000|2022-01-31 12:23:50|14418.1|14416.1|14418.4|14416.4|14419.4|14417.4|14416.5|14414.5|165
1643631840000|2022-01-31 12:24:00|14418.1|14416.1|14421.4|14419.4|14421.4|14419.4|14417.7|14415.7|98
1643631850000|2022-01-31 12:24:10|14421.5|14419.5|14421|14419|14421.5|14419.5|14420|14418|34
1643631860000|2022-01-31 12:24:20|14420.9|14418.9|14422.2|14420.2|14423|14421|14419.2|14417.2|49
1643631870000|2022-01-31 12:24:30|14422.9|14420.9|14427.2|14425.2|14428|14426|14422.9|14420.9|72
1643631880000|2022-01-31 12:24:40|14427.1|14425.1|14426.9|14424.9|14427.9|14425.9|14425|14423|57
1643631890000|2022-01-31 12:24:50|14426.6|14424.6|14428.7|14426.7|14430.4|14428.4|14426|14424|41
1643631900000|2022-01-31 12:25:00|14430.4|14428.4|14432.2|14430.2|14432.6|14430.6|14429.9|14427.9|70
1643631910000|2022-01-31 12:25:10|14432.1|14430.1|14435|14433|14435|14433|14431.7|14429.7|78
1643631920000|2022-01-31 12:25:20|14435.2|14433.2|14436.6|14434.6|14438.1|14436.1|14434.9|14432.9|95
1643631930000|2022-01-31 12:25:30|14436.7|14434.7|14436.9|14434.9|14437.6|14435.6|14436.2|14434.2|73
1643631940000|2022-01-31 12:25:40|14436.7|14434.7|14441|14439|14441|14439|14436.4|14434.4|83
1643631950000|2022-01-31 12:25:50|14440.6|14438.6|14439.2|14437.2|14440.9|14438.9|14438.4|14436.4|30
1643631960000|2022-01-31 12:26:00|14439.4|14437.4|14441.5|14439.5|14443|14441|14439.2|14437.2|35
1643631970000|2022-01-31 12:26:10|14441.7|14439.7|14445.1|14443.1|14445.1|14443.1|14441.5|14439.5|47
1643631980000|2022-01-31 12:26:20|14445.2|14443.2|14445.2|14443.2|14445.4|14443.4|14442.9|14440.9|80
1643631990000|2022-01-31 12:26:30|14445.1|14443.1|14442.9|14440.9|14445.1|14443.1|14442.1|14440.1|42
1643632000000|2022-01-31 12:26:40|14442.6|14440.6|14438.1|14436.1|14444.2|14442.2|14438.1|14436.1|86
1643632010000|2022-01-31 12:26:50|14438.2|14436.2|14437|14435|14439.2|14437.2|14436.2|14434.2|60
1643632020000|2022-01-31 12:27:00|14437.7|14435.7|14441.6|14439.6|14442.7|14440.7|14437.7|14435.7|42
1643632030000|2022-01-31 12:27:10|14441.4|14439.4|14443.1|14441.1|14443.5|14441.5|14440.4|14438.4|37
1643632040000|2022-01-31 12:27:20|14443.2|14441.2|14443.6|14441.6|14443.9|14441.9|14441.1|14439.1|29
1643632050000|2022-01-31 12:27:30|14444.2|14442.2|14444|14442|14444.9|14442.9|14443.6|14441.6|42
1643632060000|2022-01-31 12:27:40|14444.1|14442.1|14444.7|14442.7|14444.7|14442.7|14442.7|14440.7|89
1643632070000|2022-01-31 12:27:50|14444.9|14442.9|14443.5|14441.5|14445|14443|14443.4|14441.4|2
1643632080000|2022-01-31 12:28:00|14444.9|14442.9|14431.2|14429.2|14445.5|14443.5|14431|14429|191
1643632090000|2022-01-31 12:28:10|14431.5|14429.5|14434|14432|14434|14432|14430.4|14428.4|60
1643632100000|2022-01-31 12:28:20|14433.9|14431.9|14435.1|14433.1|14435.2|14433.2|14433|14431|34
1643632110000|2022-01-31 12:28:30|14435|14433|14437.7|14435.7|14438|14436|14434.6|14432.6|36
1643632120000|2022-01-31 12:28:40|14437.6|14435.6|14443.6|14441.6|14444|14442|14437.5|14435.5|33
1643632130000|2022-01-31 12:28:50|14443.7|14441.7|14442.4|14440.4|14444.1|14442.1|14442|14440|15
1643632140000|2022-01-31 12:29:00|14442.7|14440.7|14444.5|14442.5|14444.6|14442.6|14442.2|14440.2|49
1643632150000|2022-01-31 12:29:10|14444.6|14442.6|14443.7|14441.7|14446|14444|14442.4|14440.4|57
1643632160000|2022-01-31 12:29:20|14443.5|14441.5|14442.4|14440.4|14443.9|14441.9|14441.9|14439.9|20
1643632170000|2022-01-31 12:29:30|14442.2|14440.2|14443.1|14441.1|14443.9|14441.9|14442|14440|16
1643632180000|2022-01-31 12:29:40|14443.2|14441.2|14439|14437|14443.2|14441.2|14439|14437|36
1643632190000|2022-01-31 12:29:50|14439.1|14437.1|14441|14439|14441|14439|14439.1|14437.1|8
1643632200000|2022-01-31 12:30:00|14440.9|14438.9|14433.5|14431.5|14440.9|14438.9|14433.4|14431.4|50
1643632210000|2022-01-31 12:30:10|14433.4|14431.4|14438.4|14436.4|14438.6|14436.6|14433.4|14431.4|26
1643632220000|2022-01-31 12:30:20|14438.5|14436.5|14441.5|14439.5|14441.9|14439.9|14438.5|14436.5|34
1643632230000|2022-01-31 12:30:30|14441.4|14439.4|14439|14437|14441.4|14439.4|14435.9|14433.9|50
1643632240000|2022-01-31 12:30:40|14439.5|14437.5|14438.9|14436.9|14439.9|14437.9|14437.1|14435.1|34
1643632250000|2022-01-31 12:30:50|14439|14437|14437.5|14435.5|14439.1|14437.1|14437.1|14435.1|1
1643632260000|2022-01-31 12:31:00|14437.6|14435.6|14442|14440|14442.2|14440.2|14437.2|14435.2|54
1643632270000|2022-01-31 12:31:10|14441.9|14439.9|14443.4|14441.4|14444.1|14442.1|14441.5|14439.5|45
1643632280000|2022-01-31 12:31:20|14443.6|14441.6|14438|14436|14444.2|14442.2|14437.1|14435.1|47
1643632290000|2022-01-31 12:31:30|14438.1|14436.1|14442.7|14440.7|14444.2|14442.2|14437.9|14435.9|21
1643632300000|2022-01-31 12:31:40|14442.5|14440.5|14440.1|14438.1|14442.9|14440.9|14440.1|14438.1|22
1643632310000|2022-01-31 12:31:50|14440.2|14438.2|14440.4|14438.4|14440.4|14438.4|14438.4|14436.4|7
1643632320000|2022-01-31 12:32:00|14440.5|14438.5|14440.7|14438.7|14441.6|14439.6|14439.1|14437.1|8
1643632330000|2022-01-31 12:32:10|14440.9|14438.9|14442.5|14440.5|14444.6|14442.6|14440.2|14438.2|28
1643632340000|2022-01-31 12:32:20|14442.6|14440.6|14439.7|14437.7|14442.6|14440.6|14438.2|14436.2|44
1643632350000|2022-01-31 12:32:30|14439.9|14437.9|14442.5|14440.5|14442.5|14440.5|14439|14437|33
1643632360000|2022-01-31 12:32:40|14442.4|14440.4|14442.2|14440.2|14443.2|14441.2|14442.1|14440.1|11
1643632370000|2022-01-31 12:32:50|14442.4|14440.4|14443.5|14441.5|14443.7|14441.7|14440.5|14438.5|9
1643632380000|2022-01-31 12:33:00|14443.1|14441.1|14442.7|14440.7|14444.4|14442.4|14442.4|14440.4|13
1643632390000|2022-01-31 12:33:10|14442.9|14440.9|14442.2|14440.2|14444.2|14442.2|14441.2|14439.2|14
1643632400000|2022-01-31 12:33:20|14442.1|14440.1|14443.4|14441.4|14443.9|14441.9|14441.7|14439.7|1
1643632410000|2022-01-31 12:33:30|14443.5|14441.5|14443.6|14441.6|14445.1|14443.1|14442|14440|22
1643632420000|2022-01-31 12:33:40|14443.7|14441.7|14443|14441|14444.7|14442.7|14443|14441|6
1643632430000|2022-01-31 12:33:50|14443.1|14441.1|14444.2|14442.2|14444.6|14442.6|14440.6|14438.6|14
1643632440000|2022-01-31 12:34:00|14444.5|14442.5|14447.1|14445.1|14447.1|14445.1|14443.4|14441.4|39
1643632450000|2022-01-31 12:34:10|14447.2|14445.2|14447|14445|14448.2|14446.2|14446.6|14444.6|34
1643632460000|2022-01-31 12:34:20|14447.4|14445.4|14453.5|14451.5|14454.1|14452.1|14447.2|14445.2|164
1643632470000|2022-01-31 12:34:30|14453.4|14451.4|14455|14453|14456.4|14454.4|14452.6|14450.6|90
1643632480000|2022-01-31 12:34:40|14454.9|14452.9|14454.6|14452.6|14454.9|14452.9|14453.1|14451.1|33
1643632490000|2022-01-31 12:34:50|14454.7|14452.7|14453.4|14451.4|14456.1|14454.1|14453.1|14451.1|44
1643632500000|2022-01-31 12:35:00|14453.2|14451.2|14452.9|14450.9|14455.5|14453.5|14451.7|14449.7|91
1643632510000|2022-01-31 12:35:10|14452.7|14450.7|14454.9|14452.9|14455.6|14453.6|14452.4|14450.4|34
1643632520000|2022-01-31 12:35:20|14455|14453|14456.5|14454.5|14456.7|14454.7|14454.7|14452.7|35
1643632530000|2022-01-31 12:35:30|14456.6|14454.6|14457.2|14455.2|14458.7|14456.7|14456.4|14454.4|42
1643632540000|2022-01-31 12:35:40|14457.4|14455.4|14455.4|14453.4|14458.6|14456.6|14454.7|14452.7|38
1643632550000|2022-01-31 12:35:50|14455.2|14453.2|14454.1|14452.1|14456.4|14454.4|14453.6|14451.6|67
1643632560000|2022-01-31 12:36:00|14454|14452|14455.7|14453.7|14457.2|14455.2|14453.6|14451.6|29
1643632570000|2022-01-31 12:36:10|14455.6|14453.6|14454.2|14452.2|14456.5|14454.5|14453.2|14451.2|47
1643632580000|2022-01-31 12:36:20|14454.1|14452.1|14454.9|14452.9|14456.4|14454.4|14454.1|14452.1|23
1643632590000|2022-01-31 12:36:30|14454.7|14452.7|14455.1|14453.1|14455.5|14453.5|14454.1|14452.1|12
1643632600000|2022-01-31 12:36:40|14454.7|14452.7|14455.4|14453.4|14455.9|14453.9|14454.6|14452.6|19
1643632610000|2022-01-31 12:36:50|14455.5|14453.5|14456.5|14454.5|14458.9|14456.9|14455.1|14453.1|37
1643632620000|2022-01-31 12:37:00|14456.4|14454.4|14456.4|14454.4|14457.1|14455.1|14453.9|14451.9|105
1643632630000|2022-01-31 12:37:10|14455.7|14453.7|14453.4|14451.4|14456.4|14454.4|14453.4|14451.4|24
1643632640000|2022-01-31 12:37:20|14452.9|14450.9|14454.4|14452.4|14455|14453|14452.7|14450.7|54
1643632650000|2022-01-31 12:37:30|14454.7|14452.7|14454|14452|14455.4|14453.4|14453.5|14451.5|7
1643632660000|2022-01-31 12:37:40|14453.9|14451.9|14455.5|14453.5|14455.7|14453.7|14453.7|14451.7|13
1643632670000|2022-01-31 12:37:50|14455.6|14453.6|14452.7|14450.7|14456.2|14454.2|14452.7|14450.7|22
1643632680000|2022-01-31 12:38:00|14452.6|14450.6|14452.9|14450.9|14455|14453|14452.6|14450.6|13
1643632690000|2022-01-31 12:38:10|14453|14451|14453.2|14451.2|14453.4|14451.4|14452.1|14450.1|13
1643632700000|2022-01-31 12:38:20|14453.4|14451.4|14451.2|14449.2|14453.4|14451.4|14451|14449|38
1643632710000|2022-01-31 12:38:30|14451.5|14449.5|14449.7|14447.7|14451.5|14449.5|14449.2|14447.2|49
1643632720000|2022-01-31 12:38:40|14449.6|14447.6|14447.9|14445.9|14451|14449|14447.6|14445.6|25
1643632730000|2022-01-31 12:38:50|14447.5|14445.5|14448.2|14446.2|14448.5|14446.5|14447.1|14445.1|15
1643632740000|2022-01-31 12:39:00|14448.5|14446.5|14447.9|14445.9|14448.5|14446.5|14447.2|14445.2|10
1643632750000|2022-01-31 12:39:10|14448.2|14446.2|14448.5|14446.5|14448.5|14446.5|14446.9|14444.9|24
1643632760000|2022-01-31 12:39:20|14448|14446|14448.5|14446.5|14450.2|14448.2|14448|14446|19
1643632770000|2022-01-31 12:39:30|14448.7|14446.7|14448.5|14446.5|14448.7|14446.7|14447.2|14445.2|7
1643632780000|2022-01-31 12:39:40|14448.6|14446.6|14449|14447|14449.2|14447.2|14446.4|14444.4|22
1643632790000|2022-01-31 12:39:50|14449.1|14447.1|14447.6|14445.6|14449.5|14447.5|14447.5|14445.5|7
1643632800000|2022-01-31 12:40:00|14447.7|14445.7|14447.4|14445.4|14449.4|14447.4|14447|14445|6
1643632810000|2022-01-31 12:40:10|14447.5|14445.5|14446|14444|14448|14446|14445|14443|32
1643632820000|2022-01-31 12:40:20|14445.9|14443.9|14446.6|14444.6|14447.7|14445.7|14445.7|14443.7|31
1643632830000|2022-01-31 12:40:30|14446.5|14444.5|14444.1|14442.1|14446.9|14444.9|14443.7|14441.7|50
1643632840000|2022-01-31 12:40:40|14444|14442|14441.6|14439.6|14445.2|14443.2|14441.5|14439.5|56
1643632850000|2022-01-31 12:40:50|14441.5|14439.5|14438|14436|14441.6|14439.6|14437.6|14435.6|53
1643632860000|2022-01-31 12:41:00|14437.9|14435.9|14434.1|14432.1|14438|14436|14432.6|14430.6|78
1643632870000|2022-01-31 12:41:10|14434.2|14432.2|14434.5|14432.5|14436.5|14434.5|14434.1|14432.1|66
1643632880000|2022-01-31 12:41:20|14434.2|14432.2|14437.7|14435.7|14438.4|14436.4|14434|14432|38
1643632890000|2022-01-31 12:41:30|14437.9|14435.9|14437.7|14435.7|14438.5|14436.5|14436.9|14434.9|10
1643632900000|2022-01-31 12:41:40|14437.9|14435.9|14440.7|14438.7|14441.2|14439.2|14437.9|14435.9|54
1643632910000|2022-01-31 12:41:50|14440.4|14438.4|14446.1|14444.1|14446.1|14444.1|14440.2|14438.2|35
1643632920000|2022-01-31 12:42:00|14446.2|14444.2|14447.9|14445.9|14447.9|14445.9|14445.4|14443.4|36
1643632930000|2022-01-31 12:42:10|14448.4|14446.4|14450.1|14448.1|14451.4|14449.4|14447.5|14445.5|28
1643632940000|2022-01-31 12:42:20|14450.2|14448.2|14449.2|14447.2|14452.6|14450.6|14449|14447|44
1643632950000|2022-01-31 12:42:30|14450.4|14448.4|14448.5|14446.5|14451.6|14449.6|14448.1|14446.1|46
1643632960000|2022-01-31 12:42:40|14448.4|14446.4|14441.2|14439.2|14449|14447|14441.2|14439.2|40
1643632970000|2022-01-31 12:42:50|14441.1|14439.1|14440.2|14438.2|14441.6|14439.6|14438.5|14436.5|28
1643632980000|2022-01-31 12:43:00|14440.5|14438.5|14439.4|14437.4|14441.5|14439.5|14437.5|14435.5|44
1643632990000|2022-01-31 12:43:10|14439.6|14437.6|14444.7|14442.7|14445.6|14443.6|14439.6|14437.6|68
1643633000000|2022-01-31 12:43:20|14445.1|14443.1|14444.2|14442.2|14445.5|14443.5|14443.2|14441.2|17
1643633010000|2022-01-31 12:43:30|14443.9|14441.9|14444.7|14442.7|14445.1|14443.1|14443.6|14441.6|3
1643633020000|2022-01-31 12:43:40|14444.9|14442.9|14448.7|14446.7|14448.7|14446.7|14444.7|14442.7|23
1643633030000|2022-01-31 12:43:50|14447.9|14445.9|14447.4|14445.4|14450|14448|14447.1|14445.1|11
1643633040000|2022-01-31 12:44:00|14447.9|14445.9|14449.4|14447.4|14449.9|14447.9|14447.9|14445.9|16
1643633050000|2022-01-31 12:44:10|14449.5|14447.5|14449.5|14447.5|14449.6|14447.6|14448.2|14446.2|6
1643633060000|2022-01-31 12:44:20|14449.4|14447.4|14449.4|14447.4|14450.1|14448.1|14448.4|14446.4|8
1643633070000|2022-01-31 12:44:30|14449.5|14447.5|14450.2|14448.2|14450.5|14448.5|14447.7|14445.7|18
1643633080000|2022-01-31 12:44:40|14450.4|14448.4|14452.4|14450.4|14452.5|14450.5|14450.4|14448.4|28
1643633090000|2022-01-31 12:44:50|14452|14450|14452.5|14450.5|14453|14451|14451.5|14449.5|21
1643633100000|2022-01-31 12:45:00|14452.2|14450.2|14448.9|14446.9|14452.5|14450.5|14447|14445|62
1643633110000|2022-01-31 12:45:10|14449.4|14447.4|14452.5|14450.5|14452.9|14450.9|14449.4|14447.4|15
1643633120000|2022-01-31 12:45:20|14452.4|14450.4|14453.2|14451.2|14453.6|14451.6|14451.9|14449.9|27
1643633130000|2022-01-31 12:45:30|14453.1|14451.1|14455|14453|14455|14453|14452.5|14450.5|30
1643633140000|2022-01-31 12:45:40|14454.9|14452.9|14455.2|14453.2|14456.6|14454.6|14454.2|14452.2|25
1643633150000|2022-01-31 12:45:50|14455.4|14453.4|14458.1|14456.1|14459.4|14457.4|14455.2|14453.2|65
1643633160000|2022-01-31 12:46:00|14458|14456|14455|14453|14459|14457|14454.7|14452.7|21
1643633170000|2022-01-31 12:46:10|14455.1|14453.1|14457.9|14455.9|14458.6|14456.6|14454.6|14452.6|20
1643633180000|2022-01-31 12:46:20|14458|14456|14458.4|14456.4|14459.2|14457.2|14457|14455|69
1643633190000|2022-01-31 12:46:30|14458.6|14456.6|14462.4|14460.4|14463.4|14461.4|14458|14456|69
1643633200000|2022-01-31 12:46:40|14462.5|14460.5|14461.9|14459.9|14462.9|14460.9|14459.5|14457.5|138
1643633210000|2022-01-31 12:46:50|14461.6|14459.6|14462.2|14460.2|14464|14462|14461.5|14459.5|65
1643633220000|2022-01-31 12:47:00|14461.9|14459.9|14463.6|14461.6|14464.7|14462.7|14461.7|14459.7|44
1643633230000|2022-01-31 12:47:10|14463.5|14461.5|14463.6|14461.6|14465|14463|14462.9|14460.9|25
1643633240000|2022-01-31 12:47:20|14463.7|14461.7|14462.5|14460.5|14464.1|14462.1|14462.4|14460.4|25
1643633250000|2022-01-31 12:47:30|14462.6|14460.6|14463.4|14461.4|14463.4|14461.4|14462.4|14460.4|16
1643633260000|2022-01-31 12:47:40|14463.6|14461.6|14466.4|14464.4|14467.9|14465.9|14463.4|14461.4|84
1643633270000|2022-01-31 12:47:50|14466.2|14464.2|14464.5|14462.5|14466.2|14464.2|14464|14462|36
1643633280000|2022-01-31 12:48:00|14464.4|14462.4|14465.1|14463.1|14466.2|14464.2|14464.2|14462.2|25
1643633290000|2022-01-31 12:48:10|14465|14463|14465.1|14463.1|14466.2|14464.2|14462.2|14460.2|60
1643633300000|2022-01-31 12:48:20|14465.2|14463.2|14464|14462|14465.2|14463.2|14463|14461|37
1643633310000|2022-01-31 12:48:30|14464.1|14462.1|14466.1|14464.1|14466.1|14464.1|14463.9|14461.9|14
1643633320000|2022-01-31 12:48:40|14466|14464|14466.1|14464.1|14466.6|14464.6|14464.9|14462.9|15
1643633330000|2022-01-31 12:48:50|14466.4|14464.4|14464.9|14462.9|14466.6|14464.6|14463.6|14461.6|20
1643633340000|2022-01-31 12:49:00|14465|14463|14464|14462|14465|14463|14463.6|14461.6|12
1643633350000|2022-01-31 12:49:10|14463.9|14461.9|14463|14461|14464|14462|14462|14460|36
1643633360000|2022-01-31 12:49:20|14462.9|14460.9|14460.2|14458.2|14462.9|14460.9|14460.2|14458.2|19
1643633370000|2022-01-31 12:49:30|14460.9|14458.9|14462.4|14460.4|14464.2|14462.2|14460.9|14458.9|24
1643633380000|2022-01-31 12:49:40|14462.5|14460.5|14461.1|14459.1|14462.6|14460.6|14461.1|14459.1|21
1643633390000|2022-01-31 12:49:50|14461|14459|14460|14458|14461.6|14459.6|14459.2|14457.2|62
1643633400000|2022-01-31 12:50:00|14460.1|14458.1|14460.2|14458.2|14461.2|14459.2|14457.9|14455.9|72
1643633410000|2022-01-31 12:50:10|14460.1|14458.1|14459.9|14457.9|14461.2|14459.2|14459|14457|35
1643633420000|2022-01-31 12:50:20|14459.7|14457.7|14456.1|14454.1|14461.4|14459.4|14456.1|14454.1|87
1643633430000|2022-01-31 12:50:30|14456.2|14454.2|14453.2|14451.2|14456.2|14454.2|14453.1|14451.1|58
1643633440000|2022-01-31 12:50:40|14453.4|14451.4|14454.7|14452.7|14454.9|14452.9|14453.4|14451.4|37
1643633450000|2022-01-31 12:50:50|14455.2|14453.2|14455.6|14453.6|14457.4|14455.4|14454.6|14452.6|34
1643633460000|2022-01-31 12:51:00|14455.7|14453.7|14458.7|14456.7|14461.2|14459.2|14452.2|14450.2|54
1643633470000|2022-01-31 12:51:10|14459|14457|14458.7|14456.7|14459.6|14457.6|14458.4|14456.4|19
1643633480000|2022-01-31 12:51:20|14458.5|14456.5|14458|14456|14458.5|14456.5|14456.1|14454.1|39
1643633490000|2022-01-31 12:51:30|14457.5|14455.5|14458.4|14456.4|14460|14458|14457.5|14455.5|26
1643633500000|2022-01-31 12:51:40|14458.6|14456.6|14459.2|14457.2|14461.9|14459.9|14458.6|14456.6|63
1643633510000|2022-01-31 12:51:50|14459.9|14457.9|14459.4|14457.4|14460.7|14458.7|14458.5|14456.5|16
1643633520000|2022-01-31 12:52:00|14458.7|14456.7|14462.4|14460.4|14462.4|14460.4|14458.4|14456.4|16
1643633530000|2022-01-31 12:52:10|14462.2|14460.2|14463.2|14461.2|14464.1|14462.1|14461.6|14459.6|58
1643633540000|2022-01-31 12:52:20|14463.1|14461.1|14465.7|14463.7|14465.7|14463.7|14463.1|14461.1|28
1643633550000|2022-01-31 12:52:30|14465.2|14463.2|14467.6|14465.6|14469|14467|14465.1|14463.1|70
1643633560000|2022-01-31 12:52:40|14467.1|14465.1|14461.7|14459.7|14467.1|14465.1|14461.7|14459.7|44
1643633570000|2022-01-31 12:52:50|14461.9|14459.9|14464.2|14462.2|14465|14463|14461.7|14459.7|52
1643633580000|2022-01-31 12:53:00|14463.9|14461.9|14459.4|14457.4|14464.6|14462.6|14458.5|14456.5|51
1643633590000|2022-01-31 12:53:10|14459.5|14457.5|14459.9|14457.9|14460.2|14458.2|14458.4|14456.4|15
1643633600000|2022-01-31 12:53:20|14459.7|14457.7|14455.5|14453.5|14459.9|14457.9|14455.1|14453.1|34
1643633610000|2022-01-31 12:53:30|14455.6|14453.6|14453.9|14451.9|14456.5|14454.5|14453.7|14451.7|38
1643633620000|2022-01-31 12:53:40|14454|14452|14453.9|14451.9|14454.5|14452.5|14453.7|14451.7|21
1643633630000|2022-01-31 12:53:50|14454|14452|14457|14455|14457.7|14455.7|14453.7|14451.7|27
1643633640000|2022-01-31 12:54:00|14457.4|14455.4|14458.4|14456.4|14458.4|14456.4|14455.7|14453.7|51
1643633650000|2022-01-31 12:54:10|14458.2|14456.2|14456.6|14454.6|14458.2|14456.2|14456.6|14454.6|22
1643633660000|2022-01-31 12:54:20|14456.5|14454.5|14458.2|14456.2|14459|14457|14456.5|14454.5|10
1643633670000|2022-01-31 12:54:30|14458.4|14456.4|14458.9|14456.9|14458.9|14456.9|14457|14455|24
1643633680000|2022-01-31 12:54:40|14458.6|14456.6|14459.1|14457.1|14460.1|14458.1|14457.7|14455.7|11
1643633690000|2022-01-31 12:54:50|14459.4|14457.4|14456.7|14454.7|14459.4|14457.4|14456.7|14454.7|8
1643633700000|2022-01-31 12:55:00|14456.9|14454.9|14458.9|14456.9|14459.7|14457.7|14456.9|14454.9|27
1643633710000|2022-01-31 12:55:10|14459|14457|14460.2|14458.2|14460.9|14458.9|14459|14457|19
1643633720000|2022-01-31 12:55:20|14460.4|14458.4|14464.6|14462.6|14465.4|14463.4|14460.4|14458.4|28
1643633730000|2022-01-31 12:55:30|14464.2|14462.2|14462.6|14460.6|14465|14463|14462.2|14460.2|16
1643633740000|2022-01-31 12:55:40|14462.5|14460.5|14465.9|14463.9|14465.9|14463.9|14462.1|14460.1|18
1643633750000|2022-01-31 12:55:50|14466|14464|14463.9|14461.9|14468.1|14466.1|14463.9|14461.9|64
1643633760000|2022-01-31 12:56:00|14462.9|14460.9|14460.2|14458.2|14464.6|14462.6|14459.9|14457.9|36
1643633770000|2022-01-31 12:56:10|14460.9|14458.9|14463.5|14461.5|14463.5|14461.5|14460.5|14458.5|20
1643633780000|2022-01-31 12:56:20|14463.6|14461.6|14464.7|14462.7|14465.7|14463.7|14462.5|14460.5|29
1643633790000|2022-01-31 12:56:30|14464.9|14462.9|14463.6|14461.6|14465.2|14463.2|14463.4|14461.4|7
1643633800000|2022-01-31 12:56:40|14462.5|14460.5|14463.9|14461.9|14464|14462|14462.5|14460.5|36
1643633810000|2022-01-31 12:56:50|14463.7|14461.7|14462.1|14460.1|14463.7|14461.7|14461.9|14459.9|20
1643633820000|2022-01-31 12:57:00|14462|14460|14462.1|14460.1|14463.4|14461.4|14460.4|14458.4|64
1643633830000|2022-01-31 12:57:10|14461.9|14459.9|14456.6|14454.6|14461.9|14459.9|14456.6|14454.6|42
1643633840000|2022-01-31 12:57:20|14456.4|14454.4|14456.4|14454.4|14458.2|14456.2|14456|14454|17
1643633850000|2022-01-31 12:57:30|14456.6|14454.6|14457.4|14455.4|14457.4|14455.4|14454.2|14452.2|28
1643633860000|2022-01-31 12:57:40|14457.1|14455.1|14457.5|14455.5|14457.9|14455.9|14456.7|14454.7|12
1643633870000|2022-01-31 12:57:50|14457.4|14455.4|14455.9|14453.9|14457.5|14455.5|14455.9|14453.9|16
1643633880000|2022-01-31 12:58:00|14455.7|14453.7|14460.1|14458.1|14460.1|14458.1|14455.7|14453.7|23
1643633890000|2022-01-31 12:58:10|14459.9|14457.9|14463.7|14461.7|14465.6|14463.6|14459.9|14457.9|24
1643633900000|2022-01-31 12:58:20|14463.6|14461.6|14465.2|14463.2|14465.7|14463.7|14463.4|14461.4|18
1643633910000|2022-01-31 12:58:30|14465.4|14463.4|14464.6|14462.6|14465.5|14463.5|14463.9|14461.9|13
1643633920000|2022-01-31 12:58:40|14464.5|14462.5|14465.5|14463.5|14465.6|14463.6|14464.4|14462.4|12
1643633930000|2022-01-31 12:58:50|14465.4|14463.4|14466.4|14464.4|14468|14466|14465.4|14463.4|31
1643633940000|2022-01-31 12:59:00|14466.2|14464.2|14465|14463|14466.5|14464.5|14464.9|14462.9|12
1643633950000|2022-01-31 12:59:10|14464.7|14462.7|14467.2|14465.2|14467.5|14465.5|14464.7|14462.7|16
1643633960000|2022-01-31 12:59:20|14467|14465|14464.6|14462.6|14467|14465|14464.2|14462.2|13
1643633970000|2022-01-31 12:59:30|14466.1|14464.1|14466.2|14464.2|14466.4|14464.4|14464.5|14462.5|32
1643633980000|2022-01-31 12:59:40|14466|14464|14468.9|14466.9|14469|14467|14465.6|14463.6|63
1643633990000|2022-01-31 12:59:50|14469.1|14467.1|14469.7|14467.7|14469.7|14467.7|14467|14465|24
1643634000000|2022-01-31 13:00:00|14469.6|14467.6|14471.1|14469.1|14474.4|14472.4|14468.5|14466.5|240
1643634010000|2022-01-31 13:00:10|14470.2|14468.2|14468.5|14466.5|14472.1|14470.1|14467.7|14465.7|55
1643634020000|2022-01-31 13:00:20|14468.9|14466.9|14470.7|14468.7|14473.2|14471.2|14468.9|14466.9|66
1643634030000|2022-01-31 13:00:30|14470.9|14468.9|14471.4|14469.4|14474.4|14472.4|14469.2|14467.2|88
1643634040000|2022-01-31 13:00:40|14471.5|14469.5|14476.5|14474.5|14477.1|14475.1|14470.6|14468.6|148
1643634050000|2022-01-31 13:00:50|14476.4|14474.4|14475.4|14473.4|14476.4|14474.4|14473.7|14471.7|25
1643634060000|2022-01-31 13:01:00|14475|14473|14473.6|14471.6|14476.4|14474.4|14472.2|14470.2|32
1643634070000|2022-01-31 13:01:10|14473.7|14471.7|14474|14472|14476.4|14474.4|14473.4|14471.4|59
1643634080000|2022-01-31 13:01:20|14473.9|14471.9|14470.2|14468.2|14473.9|14471.9|14470.2|14468.2|41
1643634090000|2022-01-31 13:01:30|14470.6|14468.6|14469.7|14467.7|14470.7|14468.7|14469.4|14467.4|43
1643634100000|2022-01-31 13:01:40|14469.6|14467.6|14465.5|14463.5|14469.7|14467.7|14465.4|14463.4|65
1643634110000|2022-01-31 13:01:50|14465.1|14463.1|14462.1|14460.1|14465.9|14463.9|14461|14459|78
1643634120000|2022-01-31 13:02:00|14462|14460|14461.9|14459.9|14464.5|14462.5|14461.9|14459.9|32
1643634130000|2022-01-31 13:02:10|14462|14460|14462.2|14460.2|14463.1|14461.1|14460.5|14458.5|41
1643634140000|2022-01-31 13:02:20|14462.1|14460.1|14459|14457|14464.5|14462.5|14459|14457|45
1643634150000|2022-01-31 13:02:30|14459.4|14457.4|14462.6|14460.6|14463.5|14461.5|14459.4|14457.4|37
1643634160000|2022-01-31 13:02:40|14462.7|14460.7|14463.9|14461.9|14464.6|14462.6|14462.6|14460.6|56
1643634170000|2022-01-31 13:02:50|14463.7|14461.7|14463.9|14461.9|14464.6|14462.6|14462.5|14460.5|20
1643634180000|2022-01-31 13:03:00|14463.7|14461.7|14462.4|14460.4|14463.9|14461.9|14461.1|14459.1|21
1643634190000|2022-01-31 13:03:10|14462.5|14460.5|14462.4|14460.4|14464.5|14462.5|14461.2|14459.2|27
1643634200000|2022-01-31 13:03:20|14462.9|14460.9|14461.2|14459.2|14464.1|14462.1|14460.5|14458.5|12
1643634210000|2022-01-31 13:03:30|14461.4|14459.4|14461.5|14459.5|14461.7|14459.7|14460.5|14458.5|5
1643634220000|2022-01-31 13:03:40|14461.4|14459.4|14457.5|14455.5|14461.7|14459.7|14457|14455|89
1643634230000|2022-01-31 13:03:50|14457.6|14455.6|14457.6|14455.6|14458.6|14456.6|14456.9|14454.9|102
1643634240000|2022-01-31 13:04:00|14457.7|14455.7|14461.6|14459.6|14461.6|14459.6|14457.5|14455.5|59
1643634250000|2022-01-31 13:04:10|14461.5|14459.5|14461.9|14459.9|14463.5|14461.5|14461.1|14459.1|42
1643634260000|2022-01-31 13:04:20|14462.1|14460.1|14458.9|14456.9|14462.5|14460.5|14458.2|14456.2|20
1643634270000|2022-01-31 13:04:30|14458.4|14456.4|14460.4|14458.4|14460.4|14458.4|14458.4|14456.4|17
1643634280000|2022-01-31 13:04:40|14460.2|14458.2|14458|14456|14461.2|14459.2|14457.9|14455.9|22
1643634290000|2022-01-31 13:04:50|14458.4|14456.4|14455.4|14453.4|14458.4|14456.4|14455.4|14453.4|28
1643634300000|2022-01-31 13:05:00|14455.5|14453.5|14453.7|14451.7|14456.7|14454.7|14452.7|14450.7|96
1643634310000|2022-01-31 13:05:10|14453.6|14451.6|14448.2|14446.2|14454.5|14452.5|14448.1|14446.1|100
1643634320000|2022-01-31 13:05:20|14448|14446|14446.6|14444.6|14449|14447|14444.1|14442.1|129
1643634330000|2022-01-31 13:05:30|14446.5|14444.5|14445.4|14443.4|14447.9|14445.9|14444.2|14442.2|81
1643634340000|2022-01-31 13:05:40|14445.2|14443.2|14446.9|14444.9|14447.2|14445.2|14444.5|14442.5|36
1643634350000|2022-01-31 13:05:50|14447.1|14445.1|14448|14446|14448.1|14446.1|14446.6|14444.6|23
1643634360000|2022-01-31 13:06:00|14448.1|14446.1|14446.1|14444.1|14448.2|14446.2|14443.5|14441.5|37
1643634370000|2022-01-31 13:06:10|14446|14444|14448.1|14446.1|14448.9|14446.9|14445.7|14443.7|35
1643634380000|2022-01-31 13:06:20|14446.7|14444.7|14445|14443|14447|14445|14444.5|14442.5|57
1643634390000|2022-01-31 13:06:30|14445.1|14443.1|14441.5|14439.5|14446.1|14444.1|14441.5|14439.5|101
1643634400000|2022-01-31 13:06:40|14441.1|14439.1|14440.9|14438.9|14444.7|14442.7|14440.1|14438.1|53
1643634410000|2022-01-31 13:06:50|14440.7|14438.7|14440.4|14438.4|14442|14440|14439.6|14437.6|46
1643634420000|2022-01-31 13:07:00|14441|14439|14445.4|14443.4|14446.5|14444.5|14441|14439|49
1643634430000|2022-01-31 13:07:10|14445.5|14443.5|14441.5|14439.5|14447.4|14445.4|14441.1|14439.1|43
1643634440000|2022-01-31 13:07:20|14441.4|14439.4|14441.6|14439.6|14443.6|14441.6|14440.6|14438.6|46
1643634450000|2022-01-31 13:07:30|14441.4|14439.4|14441.4|14439.4|14443.6|14441.6|14438.5|14436.5|53
1643634460000|2022-01-31 13:07:40|14441.5|14439.5|14442.5|14440.5|14442.6|14440.6|14440.2|14438.2|26
1643634470000|2022-01-31 13:07:50|14442.6|14440.6|14443.5|14441.5|14444|14442|14442|14440|17
1643634480000|2022-01-31 13:08:00|14443.6|14441.6|14444.4|14442.4|14445.6|14443.6|14443|14441|43
1643634490000|2022-01-31 13:08:10|14444.5|14442.5|14448.1|14446.1|14449.1|14447.1|14444.4|14442.4|43
1643634500000|2022-01-31 13:08:20|14448|14446|14450.9|14448.9|14451.6|14449.6|14447.2|14445.2|25
1643634510000|2022-01-31 13:08:30|14451|14449|14445.6|14443.6|14451|14449|14445.6|14443.6|33
1643634520000|2022-01-31 13:08:40|14446.5|14444.5|14450.2|14448.2|14450.2|14448.2|14444.9|14442.9|35
1643634530000|2022-01-31 13:08:50|14450.1|14448.1|14446.5|14444.5|14450.4|14448.4|14446.5|14444.5|22
1643634540000|2022-01-31 13:09:00|14446.4|14444.4|14446.6|14444.6|14448.6|14446.6|14445.6|14443.6|30
1643634550000|2022-01-31 13:09:10|14447.1|14445.1|14445.4|14443.4|14447.7|14445.7|14445.2|14443.2|15
1643634560000|2022-01-31 13:09:20|14445.5|14443.5|14451|14449|14451|14449|14445.2|14443.2|45
1643634570000|2022-01-31 13:09:30|14451.1|14449.1|14450.2|14448.2|14453.2|14451.2|14450|14448|43
1643634580000|2022-01-31 13:09:40|14450.1|14448.1|14450.1|14448.1|14450.6|14448.6|14449.2|14447.2|11
1643634590000|2022-01-31 13:09:50|14450|14448|14449.4|14447.4|14450|14448|14447.4|14445.4|14
1643634600000|2022-01-31 13:10:00|14449.5|14447.5|14451.6|14449.6|14452.9|14450.9|14449.1|14447.1|39
1643634610000|2022-01-31 13:10:10|14451.7|14449.7|14452.4|14450.4|14454.1|14452.1|14451.2|14449.2|70
1643634620000|2022-01-31 13:10:20|14452.2|14450.2|14457.7|14455.7|14458.2|14456.2|14451.4|14449.4|57
1643634630000|2022-01-31 13:10:30|14457.5|14455.5|14458.9|14456.9|14459.7|14457.7|14456.5|14454.5|61
1643634640000|2022-01-31 13:10:40|14458.4|14456.4|14458.7|14456.7|14460.4|14458.4|14458|14456|30
1643634650000|2022-01-31 13:10:50|14458.6|14456.6|14461.2|14459.2|14461.4|14459.4|14456.7|14454.7|47
1643634660000|2022-01-31 13:11:00|14461|14459|14458|14456|14462.5|14460.5|14457.5|14455.5|43
1643634670000|2022-01-31 13:11:10|14458.2|14456.2|14458.2|14456.2|14458.2|14456.2|14455.7|14453.7|17
1643634680000|2022-01-31 13:11:20|14458.7|14456.7|14455.5|14453.5|14459.4|14457.4|14455.2|14453.2|26
1643634690000|2022-01-31 13:11:30|14455.6|14453.6|14459|14457|14459.1|14457.1|14454.5|14452.5|46
1643634700000|2022-01-31 13:11:40|14458.9|14456.9|14458.5|14456.5|14459.4|14457.4|14457.1|14455.1|22
1643634710000|2022-01-31 13:11:50|14459.2|14457.2|14461.4|14459.4|14461.4|14459.4|14458.7|14456.7|24
1643634720000|2022-01-31 13:12:00|14461.1|14459.1|14458.7|14456.7|14461.1|14459.1|14458|14456|27
1643634730000|2022-01-31 13:12:10|14458.6|14456.6|14456.6|14454.6|14460|14458|14454.5|14452.5|28
1643634740000|2022-01-31 13:12:20|14456.1|14454.1|14458.4|14456.4|14460.4|14458.4|14455.7|14453.7|58
1643634750000|2022-01-31 13:12:30|14458|14456|14456.7|14454.7|14458|14456|14454.6|14452.6|12
1643634760000|2022-01-31 13:12:40|14456.9|14454.9|14457|14455|14457.9|14455.9|14455.6|14453.6|15
1643634770000|2022-01-31 13:12:50|14456.7|14454.7|14455.2|14453.2|14457|14455|14455.2|14453.2|7
1643634780000|2022-01-31 13:13:00|14455.9|14453.9|14465.4|14463.4|14465.4|14463.4|14455.5|14453.5|83
1643634790000|2022-01-31 13:13:10|14465.5|14463.5|14467|14465|14468|14466|14465.5|14463.5|86
1643634800000|2022-01-31 13:13:20|14466.9|14464.9|14463.7|14461.7|14468|14466|14463.5|14461.5|61
1643634810000|2022-01-31 13:13:30|14463.6|14461.6|14466.4|14464.4|14466.9|14464.9|14463.6|14461.6|19
1643634820000|2022-01-31 13:13:40|14466.6|14464.6|14466.5|14464.5|14467.4|14465.4|14466.4|14464.4|8
1643634830000|2022-01-31 13:13:50|14465.7|14463.7|14464.9|14462.9|14466.5|14464.5|14464.6|14462.6|22
1643634840000|2022-01-31 13:14:00|14464.6|14462.6|14465.6|14463.6|14467.1|14465.1|14462.9|14460.9|65
1643634850000|2022-01-31 13:14:10|14465.7|14463.7|14463.5|14461.5|14468.5|14466.5|14463|14461|72
1643634860000|2022-01-31 13:14:20|14463.4|14461.4|14468.5|14466.5|14469.5|14467.5|14463.4|14461.4|65
1643634870000|2022-01-31 13:14:30|14468|14466|14469.1|14467.1|14469.1|14467.1|14467.5|14465.5|48
1643634880000|2022-01-31 13:14:40|14469|14467|14467.7|14465.7|14469|14467|14467.5|14465.5|16
1643634890000|2022-01-31 13:14:50|14468.6|14466.6|14470.1|14468.1|14470.1|14468.1|14468.5|14466.5|27
1643634900000|2022-01-31 13:15:00|14470.2|14468.2|14466.9|14464.9|14470.6|14468.6|14466.4|14464.4|35
1643634910000|2022-01-31 13:15:10|14467|14465|14471.7|14469.7|14471.7|14469.7|14466.7|14464.7|39
1643634920000|2022-01-31 13:15:20|14471.4|14469.4|14472.4|14470.4|14475.6|14473.6|14471.2|14469.2|142
1643634930000|2022-01-31 13:15:30|14471.9|14469.9|14470.9|14468.9|14472.9|14470.9|14470.2|14468.2|22
1643634940000|2022-01-31 13:15:40|14470.7|14468.7|14464.1|14462.1|14471.2|14469.2|14463.9|14461.9|94
1643634950000|2022-01-31 13:15:50|14464.9|14462.9|14462.6|14460.6|14467.1|14465.1|14462.1|14460.1|50
1643634960000|2022-01-31 13:16:00|14462.5|14460.5|14461.2|14459.2|14463.1|14461.1|14460|14458|78
1643634970000|2022-01-31 13:16:10|14460.6|14458.6|14457.6|14455.6|14461.5|14459.5|14457.4|14455.4|50
1643634980000|2022-01-31 13:16:20|14458.7|14456.7|14461|14459|14462.7|14460.7|14457.6|14455.6|51
1643634990000|2022-01-31 13:16:30|14461.2|14459.2|14458.7|14456.7|14461.2|14459.2|14458.5|14456.5|21
1643635000000|2022-01-31 13:16:40|14458.9|14456.9|14458.7|14456.7|14459|14457|14457.1|14455.1|32
1643635010000|2022-01-31 13:16:50|14458.9|14456.9|14459.7|14457.7|14460.2|14458.2|14458.5|14456.5|15
1643635020000|2022-01-31 13:17:00|14459.9|14457.9|14463.6|14461.6|14464.4|14462.4|14459.9|14457.9|37
1643635030000|2022-01-31 13:17:10|14463.2|14461.2|14460.4|14458.4|14463.2|14461.2|14458.6|14456.6|18
1643635040000|2022-01-31 13:17:20|14460.2|14458.2|14458.2|14456.2|14460.7|14458.7|14458.2|14456.2|34
1643635050000|2022-01-31 13:17:30|14458.4|14456.4|14456.5|14454.5|14458.5|14456.5|14456|14454|25
1643635060000|2022-01-31 13:17:40|14456.6|14454.6|14456.2|14454.2|14458.7|14456.7|14456.1|14454.1|12
1643635070000|2022-01-31 13:17:50|14456.1|14454.1|14456.9|14454.9|14457.7|14455.7|14456|14454|32
1643635080000|2022-01-31 13:18:00|14457.1|14455.1|14455.2|14453.2|14457.9|14455.9|14453.7|14451.7|37
1643635090000|2022-01-31 13:18:10|14455.1|14453.1|14454.7|14452.7|14456.2|14454.2|14454|14452|7
1643635100000|2022-01-31 13:18:20|14454.9|14452.9|14462.2|14460.2|14462.5|14460.5|14454.7|14452.7|36
1643635110000|2022-01-31 13:18:30|14462.1|14460.1|14458.9|14456.9|14462.2|14460.2|14457.6|14455.6|12
1643635120000|2022-01-31 13:18:40|14458.2|14456.2|14458.4|14456.4|14458.7|14456.7|14456.2|14454.2|9
1643635130000|2022-01-31 13:18:50|14458.7|14456.7|14460.2|14458.2|14462.4|14460.4|14458.4|14456.4|34
1643635140000|2022-01-31 13:19:00|14460.6|14458.6|14459.1|14457.1|14461.9|14459.9|14459|14457|24
1643635150000|2022-01-31 13:19:10|14460.5|14458.5|14457.4|14455.4|14460.6|14458.6|14457|14455|56
1643635160000|2022-01-31 13:19:20|14457.5|14455.5|14455.6|14453.6|14457.5|14455.5|14454.1|14452.1|46
1643635170000|2022-01-31 13:19:30|14455.7|14453.7|14456.7|14454.7|14457.5|14455.5|14455.6|14453.6|13
1643635180000|2022-01-31 13:19:40|14456.6|14454.6|14456.4|14454.4|14456.6|14454.6|14454.5|14452.5|18
1643635190000|2022-01-31 13:19:50|14456.2|14454.2|14454.4|14452.4|14456.2|14454.2|14453.6|14451.6|25
1643635200000|2022-01-31 13:20:00|14454.1|14452.1|14449.9|14447.9|14454.9|14452.9|14449.7|14447.7|94
1643635210000|2022-01-31 13:20:10|14450|14448|14449.2|14447.2|14451.6|14449.6|14448.6|14446.6|91
1643635220000|2022-01-31 13:20:20|14449.4|14447.4|14450.2|14448.2|14451.6|14449.6|14449|14447|42
1643635230000|2022-01-31 13:20:30|14450.4|14448.4|14449|14447|14450.7|14448.7|14448.5|14446.5|19
1643635240000|2022-01-31 13:20:40|14449.1|14447.1|14449.7|14447.7|14452.4|14450.4|14448.6|14446.6|47
1643635250000|2022-01-31 13:20:50|14449.9|14447.9|14450.2|14448.2|14450.4|14448.4|14448.1|14446.1|27
1643635260000|2022-01-31 13:21:00|14450.1|14448.1|14450.7|14448.7|14451.9|14449.9|14449.1|14447.1|29
1643635270000|2022-01-31 13:21:10|14450.6|14448.6|14454.1|14452.1|14454.1|14452.1|14447.5|14445.5|41
1643635280000|2022-01-31 13:21:20|14454|14452|14455.9|14453.9|14458.4|14456.4|14453.5|14451.5|47
1643635290000|2022-01-31 13:21:30|14456.9|14454.9|14456.6|14454.6|14458.6|14456.6|14456.6|14454.6|36
1643635300000|2022-01-31 13:21:40|14456.7|14454.7|14456.5|14454.5|14457.9|14455.9|14456.1|14454.1|10
1643635310000|2022-01-31 13:21:50|14456.6|14454.6|14458|14456|14458.5|14456.5|14456.1|14454.1|37
1643635320000|2022-01-31 13:22:00|14458.1|14456.1|14460.6|14458.6|14462.1|14460.1|14458|14456|77
1643635330000|2022-01-31 13:22:10|14460.5|14458.5|14451.7|14449.7|14460.5|14458.5|14451.2|14449.2|67
1643635340000|2022-01-31 13:22:20|14452.5|14450.5|14452|14450|14453.2|14451.2|14451.2|14449.2|18
1643635350000|2022-01-31 13:22:30|14451.9|14449.9|14453.1|14451.1|14455.2|14453.2|14451.9|14449.9|28
1643635360000|2022-01-31 13:22:40|14453|14451|14455|14453|14455|14453|14452|14450|25
1643635370000|2022-01-31 13:22:50|14455.1|14453.1|14454.2|14452.2|14455.9|14453.9|14452.5|14450.5|12
1643635380000|2022-01-31 13:23:00|14454.4|14452.4|14454.2|14452.2|14454.9|14452.9|14453.2|14451.2|6
1643635390000|2022-01-31 13:23:10|14454.1|14452.1|14454.9|14452.9|14455.6|14453.6|14451.6|14449.6|32
1643635400000|2022-01-31 13:23:20|14454.6|14452.6|14454.2|14452.2|14454.7|14452.7|14453.6|14451.6|7
1643635410000|2022-01-31 13:23:30|14454.1|14452.1|14451|14449|14454.2|14452.2|14451|14449|24
1643635420000|2022-01-31 13:23:40|14450.9|14448.9|14453|14451|14453.1|14451.1|14449.9|14447.9|38
1643635430000|2022-01-31 13:23:50|14453.2|14451.2|14452|14450|14455.1|14453.1|14449.6|14447.6|45
1643635440000|2022-01-31 13:24:00|14452.9|14450.9|14451.5|14449.5|14454.4|14452.4|14451|14449|38
1643635450000|2022-01-31 13:24:10|14451.6|14449.6|14450|14448|14452.9|14450.9|14449.5|14447.5|36
1643635460000|2022-01-31 13:24:20|14449.5|14447.5|14450.9|14448.9|14450.9|14448.9|14448.4|14446.4|30
1643635470000|2022-01-31 13:24:30|14452.5|14450.5|14455|14453|14456.2|14454.2|14452.2|14450.2|46
1643635480000|2022-01-31 13:24:40|14454.9|14452.9|14454|14452|14455|14453|14452|14450|20
1643635490000|2022-01-31 13:24:50|14454.1|14452.1|14454.7|14452.7|14456|14454|14454|14452|14
1643635500000|2022-01-31 13:25:00|14453.7|14451.7|14451|14449|14455.4|14453.4|14450|14448|33
1643635510000|2022-01-31 13:25:10|14451.7|14449.7|14453|14451|14454.9|14452.9|14451.7|14449.7|108
1643635520000|2022-01-31 13:25:20|14452.9|14450.9|14454.6|14452.6|14455.1|14453.1|14452.4|14450.4|12
1643635530000|2022-01-31 13:25:30|14454.2|14452.2|14451.9|14449.9|14459.4|14457.4|14451.9|14449.9|64
1643635540000|2022-01-31 13:25:40|14450.7|14448.7|14455.1|14453.1|14455.2|14453.2|14450.7|14448.7|30
1643635550000|2022-01-31 13:25:50|14455|14453|14454.9|14452.9|14455.4|14453.4|14454.2|14452.2|4
1643635560000|2022-01-31 13:26:00|14454.5|14452.5|14454.6|14452.6|14454.7|14452.7|14452.6|14450.6|23
1643635570000|2022-01-31 13:26:10|14455.1|14453.1|14456.2|14454.2|14458.1|14456.1|14454.4|14452.4|37
1643635580000|2022-01-31 13:26:20|14456.4|14454.4|14455.6|14453.6|14456.5|14454.5|14453.2|14451.2|14
1643635590000|2022-01-31 13:26:30|14455.7|14453.7|14454.4|14452.4|14455.7|14453.7|14453.2|14451.2|7
1643635600000|2022-01-31 13:26:40|14454.5|14452.5|14455.2|14453.2|14456|14454|14454.4|14452.4|58
1643635610000|2022-01-31 13:26:50|14455.1|14453.1|14454.4|14452.4|14456|14454|14454.2|14452.2|17
1643635620000|2022-01-31 13:27:00|14454.2|14452.2|14455.1|14453.1|14456.2|14454.2|14454|14452|31
1643635630000|2022-01-31 13:27:10|14455|14453|14454.2|14452.2|14455.9|14453.9|14453.9|14451.9|7
1643635640000|2022-01-31 13:27:20|14454.1|14452.1|14455|14453|14455|14453|14446.7|14444.7|118
1643635650000|2022-01-31 13:27:30|14454.9|14452.9|14446.5|14444.5|14455|14453|14445.1|14443.1|174
1643635660000|2022-01-31 13:27:40|14446.4|14444.4|14447.5|14445.5|14447.6|14445.6|14442.9|14440.9|123
1643635670000|2022-01-31 13:27:50|14446.6|14444.6|14443.6|14441.6|14446.6|14444.6|14442.4|14440.4|66
1643635680000|2022-01-31 13:28:00|14444.7|14442.7|14446.6|14444.6|14447.7|14445.7|14443.5|14441.5|41
1643635690000|2022-01-31 13:28:10|14446.5|14444.5|14447.7|14445.7|14449.1|14447.1|14446.5|14444.5|37
1643635700000|2022-01-31 13:28:20|14447.6|14445.6|14447.5|14445.5|14449.6|14447.6|14447.1|14445.1|35
1643635710000|2022-01-31 13:28:30|14447.6|14445.6|14448.4|14446.4|14449.7|14447.7|14445.6|14443.6|21
1643635720000|2022-01-31 13:28:40|14448.1|14446.1|14450.1|14448.1|14450.4|14448.4|14447.9|14445.9|8
1643635730000|2022-01-31 13:28:50|14449.4|14447.4|14448.2|14446.2|14451|14449|14448|14446|21
1643635740000|2022-01-31 13:29:00|14448.1|14446.1|14448.1|14446.1|14449.2|14447.2|14446.1|14444.1|24
1643635750000|2022-01-31 13:29:10|14448.2|14446.2|14446|14444|14448.4|14446.4|14445.6|14443.6|25
1643635760000|2022-01-31 13:29:20|14445.9|14443.9|14446.4|14444.4|14449|14447|14445.5|14443.5|53
1643635770000|2022-01-31 13:29:30|14446.5|14444.5|14445.9|14443.9|14446.7|14444.7|14445.2|14443.2|20
1643635780000|2022-01-31 13:29:40|14446.9|14444.9|14448|14446|14448.4|14446.4|14446.9|14444.9|18
1643635790000|2022-01-31 13:29:50|14448.1|14446.1|14454.6|14452.6|14454.7|14452.7|14447.9|14445.9|51
1643635800000|2022-01-31 13:30:00|14454.4|14452.4|14459.2|14457.2|14460.1|14458.1|14452.7|14450.7|187
1643635810000|2022-01-31 13:30:10|14458|14456|14463.1|14461.1|14463.2|14461.2|14457.6|14455.6|88
1643635820000|2022-01-31 13:30:20|14463.2|14461.2|14463|14461|14465.2|14463.2|14460.7|14458.7|66
1643635830000|2022-01-31 13:30:30|14463.1|14461.1|14465.1|14463.1|14465.4|14463.4|14463.1|14461.1|35
1643635840000|2022-01-31 13:30:40|14465|14463|14462.4|14460.4|14465.1|14463.1|14461.6|14459.6|48
1643635850000|2022-01-31 13:30:50|14462.1|14460.1|14462.7|14460.7|14465.2|14463.2|14462.1|14460.1|43
1643635860000|2022-01-31 13:31:00|14462.6|14460.6|14463.7|14461.7|14465.2|14463.2|14461.7|14459.7|44
1643635870000|2022-01-31 13:31:10|14463.4|14461.4|14461.6|14459.6|14463.6|14461.6|14460.2|14458.2|62
1643635880000|2022-01-31 13:31:20|14461.5|14459.5|14456.1|14454.1|14461.5|14459.5|14455.5|14453.5|83
1643635890000|2022-01-31 13:31:30|14455.7|14453.7|14453.7|14451.7|14455.7|14453.7|14453.5|14451.5|62
1643635900000|2022-01-31 13:31:40|14453.9|14451.9|14451.2|14449.2|14453.9|14451.9|14451.2|14449.2|32
1643635910000|2022-01-31 13:31:50|14451.4|14449.4|14451.5|14449.5|14451.5|14449.5|14446.2|14444.2|58
1643635920000|2022-01-31 13:32:00|14451.4|14449.4|14456.1|14454.1|14456.7|14454.7|14451.4|14449.4|66
1643635930000|2022-01-31 13:32:10|14456.2|14454.2|14455.9|14453.9|14457.5|14455.5|14455.6|14453.6|14
1643635940000|2022-01-31 13:32:20|14456.6|14454.6|14461.1|14459.1|14461.1|14459.1|14456.1|14454.1|54
1643635950000|2022-01-31 13:32:30|14461.4|14459.4|14464.1|14462.1|14464.5|14462.5|14461.4|14459.4|60
1643635960000|2022-01-31 13:32:40|14464.4|14462.4|14465.1|14463.1|14467|14465|14463.4|14461.4|113
1643635970000|2022-01-31 13:32:50|14464.5|14462.5|14465|14463|14465.5|14463.5|14463.7|14461.7|41
1643635980000|2022-01-31 13:33:00|14464.7|14462.7|14472.6|14470.6|14472.6|14470.6|14464.7|14462.7|124
1643635990000|2022-01-31 13:33:10|14473.2|14471.2|14477|14475|14478.7|14476.7|14472.2|14470.2|239
1643636000000|2022-01-31 13:33:20|14477.2|14475.2|14480.2|14478.2|14481|14479|14477.1|14475.1|161
1643636010000|2022-01-31 13:33:30|14480.4|14478.4|14483|14481|14483.7|14481.7|14477.7|14475.7|129
1643636020000|2022-01-31 13:33:40|14483.1|14481.1|14485.4|14483.4|14485.9|14483.9|14483|14481|98
1643636030000|2022-01-31 13:33:50|14485.2|14483.2|14484.9|14482.9|14487.1|14485.1|14484.5|14482.5|107
1643636040000|2022-01-31 13:34:00|14485|14483|14481|14479|14486.1|14484.1|14480.6|14478.6|65
1643636050000|2022-01-31 13:34:10|14480.9|14478.9|14481.9|14479.9|14482.5|14480.5|14478.6|14476.6|73
1643636060000|2022-01-31 13:34:20|14481.7|14479.7|14480.9|14478.9|14481.7|14479.7|14479.4|14477.4|28
1643636070000|2022-01-31 13:34:30|14480.6|14478.6|14481|14479|14481.4|14479.4|14478.7|14476.7|39
1643636080000|2022-01-31 13:34:40|14481.1|14479.1|14484.1|14482.1|14485|14483|14480.4|14478.4|107
1643636090000|2022-01-31 13:34:50|14484|14482|14481.4|14479.4|14484|14482|14481|14479|47
1643636100000|2022-01-31 13:35:00|14481.2|14479.2|14478.6|14476.6|14481.2|14479.2|14477|14475|41
1643636110000|2022-01-31 13:35:10|14478.9|14476.9|14478.9|14476.9|14479.1|14477.1|14478.1|14476.1|12
1643636120000|2022-01-31 13:35:20|14478.7|14476.7|14477.2|14475.2|14479.4|14477.4|14476.1|14474.1|44
1643636130000|2022-01-31 13:35:30|14476.4|14474.4|14475.9|14473.9|14477.6|14475.6|14475.9|14473.9|38
1643636140000|2022-01-31 13:35:40|14476.2|14474.2|14477.7|14475.7|14481.1|14479.1|14476.1|14474.1|44
1643636150000|2022-01-31 13:35:50|14477.9|14475.9|14479.9|14477.9|14479.9|14477.9|14477.6|14475.6|30
1643636160000|2022-01-31 13:36:00|14480|14478|14481.6|14479.6|14483.2|14481.2|14479.9|14477.9|62
1643636170000|2022-01-31 13:36:10|14481.7|14479.7|14482.1|14480.1|14482.9|14480.9|14480|14478|46
1643636180000|2022-01-31 13:36:20|14481.9|14479.9|14484.2|14482.2|14484.4|14482.4|14481.6|14479.6|37
1643636190000|2022-01-31 13:36:30|14485.2|14483.2|14486.5|14484.5|14487.5|14485.5|14484.7|14482.7|109
1643636200000|2022-01-31 13:36:40|14486.6|14484.6|14485.9|14483.9|14486.9|14484.9|14485.1|14483.1|52
1643636210000|2022-01-31 13:36:50|14486.6|14484.6|14486.1|14484.1|14486.9|14484.9|14485.6|14483.6|38
1643636220000|2022-01-31 13:37:00|14486|14484|14484.7|14482.7|14486.4|14484.4|14484.7|14482.7|34
1643636230000|2022-01-31 13:37:10|14484.5|14482.5|14485.9|14483.9|14486.4|14484.4|14482.6|14480.6|52
1643636240000|2022-01-31 13:37:20|14486.1|14484.1|14484.2|14482.2|14486.1|14484.1|14482.6|14480.6|31
1643636250000|2022-01-31 13:37:30|14485.4|14483.4|14486|14484|14486.7|14484.7|14485.2|14483.2|31
1643636260000|2022-01-31 13:37:40|14485.9|14483.9|14485.6|14483.6|14486.4|14484.4|14484.9|14482.9|23
1643636270000|2022-01-31 13:37:50|14485.2|14483.2|14485.7|14483.7|14486.4|14484.4|14484.2|14482.2|31
1643636280000|2022-01-31 13:38:00|14486.6|14484.6|14491.7|14489.7|14491.7|14489.7|14486.1|14484.1|127
1643636290000|2022-01-31 13:38:10|14491.9|14489.9|14482.1|14480.1|14492.5|14490.5|14481.1|14479.1|137
1643636300000|2022-01-31 13:38:20|14482.2|14480.2|14482.7|14480.7|14483.5|14481.5|14481.4|14479.4|68
1643636310000|2022-01-31 13:38:30|14482.9|14480.9|14481.1|14479.1|14484.1|14482.1|14480.9|14478.9|48
1643636320000|2022-01-31 13:38:40|14481.2|14479.2|14482.6|14480.6|14484.2|14482.2|14481.1|14479.1|14
1643636330000|2022-01-31 13:38:50|14482.5|14480.5|14482.5|14480.5|14483.4|14481.4|14482.2|14480.2|16
1643636340000|2022-01-31 13:39:00|14482.2|14480.2|14483.9|14481.9|14484.4|14482.4|14482.2|14480.2|19
1643636350000|2022-01-31 13:39:10|14484|14482|14483.2|14481.2|14485|14483|14483.1|14481.1|13
1643636360000|2022-01-31 13:39:20|14482.6|14480.6|14482.6|14480.6|14483.6|14481.6|14481|14479|58
1643636370000|2022-01-31 13:39:30|14482.7|14480.7|14483.9|14481.9|14484.9|14482.9|14481.6|14479.6|66
1643636380000|2022-01-31 13:39:40|14484|14482|14483.1|14481.1|14484.7|14482.7|14483.1|14481.1|16
1643636390000|2022-01-31 13:39:50|14483.2|14481.2|14484.6|14482.6|14484.7|14482.7|14482.5|14480.5|19
1643636400000|2022-01-31 13:40:00|14484.7|14482.7|14488.9|14486.9|14489.7|14487.7|14484.7|14482.7|99
1643636410000|2022-01-31 13:40:10|14488.6|14486.6|14485.6|14483.6|14488.6|14486.6|14483.6|14481.6|54
1643636420000|2022-01-31 13:40:20|14485.5|14483.5|14489.2|14487.2|14489.2|14487.2|14485.5|14483.5|15
1643636430000|2022-01-31 13:40:30|14489.4|14487.4|14489.4|14487.4|14493.6|14491.6|14488|14486|87
1643636440000|2022-01-31 13:40:40|14489.2|14487.2|14489.2|14487.2|14490|14488|14488.4|14486.4|14
1643636450000|2022-01-31 13:40:50|14489.4|14487.4|14485.5|14483.5|14489.5|14487.5|14485.5|14483.5|40
1643636460000|2022-01-31 13:41:00|14486.2|14484.2|14484.6|14482.6|14486.4|14484.4|14484.5|14482.5|36
1643636470000|2022-01-31 13:41:10|14484.7|14482.7|14484.7|14482.7|14485.9|14483.9|14484.5|14482.5|14
1643636480000|2022-01-31 13:41:20|14484.4|14482.4|14482.9|14480.9|14485.4|14483.4|14482.9|14480.9|39
1643636490000|2022-01-31 13:41:30|14482.7|14480.7|14483|14481|14485.1|14483.1|14482.1|14480.1|80
1643636500000|2022-01-31 13:41:40|14483.4|14481.4|14482.4|14480.4|14484.2|14482.2|14482.4|14480.4|21
1643636510000|2022-01-31 13:41:50|14482.5|14480.5|14482.6|14480.6|14483.4|14481.4|14481.7|14479.7|103
1643636520000|2022-01-31 13:42:00|14482.7|14480.7|14483.2|14481.2|14484.2|14482.2|14481.9|14479.9|50
1643636530000|2022-01-31 13:42:10|14483.5|14481.5|14483.2|14481.2|14484.1|14482.1|14482.2|14480.2|40
1643636540000|2022-01-31 13:42:20|14483.6|14481.6|14482.2|14480.2|14484.1|14482.1|14482.2|14480.2|37
1643636550000|2022-01-31 13:42:30|14482.1|14480.1|14481.9|14479.9|14482.2|14480.2|14481.2|14479.2|28
1643636560000|2022-01-31 13:42:40|14482|14480|14477.7|14475.7|14482|14480|14477.6|14475.6|136
1643636570000|2022-01-31 13:42:50|14477.6|14475.6|14478.1|14476.1|14479.4|14477.4|14477.6|14475.6|54
1643636580000|2022-01-31 13:43:00|14478.2|14476.2|14479|14477|14480.7|14478.7|14478.2|14476.2|56
1643636590000|2022-01-31 13:43:10|14479.1|14477.1|14479.7|14477.7|14480|14478|14478.6|14476.6|13
1643636600000|2022-01-31 13:43:20|14480.6|14478.6|14481.9|14479.9|14482.4|14480.4|14480.6|14478.6|67
1643636610000|2022-01-31 13:43:30|14482.1|14480.1|14482.7|14480.7|14484.4|14482.4|14481.7|14479.7|21
1643636620000|2022-01-31 13:43:40|14482.6|14480.6|14480.1|14478.1|14483.2|14481.2|14479.2|14477.2|31
1643636630000|2022-01-31 13:43:50|14480|14478|14479.9|14477.9|14481.5|14479.5|14479.4|14477.4|24
1643636640000|2022-01-31 13:44:00|14479.7|14477.7|14482|14480|14483.2|14481.2|14479.7|14477.7|15
1643636650000|2022-01-31 13:44:10|14481.2|14479.2|14481.4|14479.4|14481.5|14479.5|14480.1|14478.1|9
1643636660000|2022-01-31 13:44:20|14481.7|14479.7|14482.5|14480.5|14484.2|14482.2|14481.7|14479.7|31
1643636670000|2022-01-31 13:44:30|14482.6|14480.6|14483|14481|14484.6|14482.6|14481.9|14479.9|15
1643636680000|2022-01-31 13:44:40|14482.9|14480.9|14482.4|14480.4|14484.2|14482.2|14481.9|14479.9|28
1643636690000|2022-01-31 13:44:50|14482.5|14480.5|14481|14479|14482.6|14480.6|14480.7|14478.7|33
1643636700000|2022-01-31 13:45:00|14480.7|14478.7|14485.2|14483.2|14485.4|14483.4|14480.7|14478.7|46
1643636710000|2022-01-31 13:45:10|14485.6|14483.6|14484.5|14482.5|14486.4|14484.4|14484.1|14482.1|59
1643636720000|2022-01-31 13:45:20|14484|14482|14484.9|14482.9|14485.6|14483.6|14483.6|14481.6|13
1643636730000|2022-01-31 13:45:30|14484|14482|14485.2|14483.2|14486.4|14484.4|14484|14482|20
1643636740000|2022-01-31 13:45:40|14485.1|14483.1|14483.4|14481.4|14485.1|14483.1|14481.5|14479.5|31
1643636750000|2022-01-31 13:45:50|14483.5|14481.5|14482.6|14480.6|14484|14482|14481.9|14479.9|22
1643636760000|2022-01-31 13:46:00|14482.7|14480.7|14481.4|14479.4|14483.2|14481.2|14481|14479|46
1643636770000|2022-01-31 13:46:10|14481.6|14479.6|14482.4|14480.4|14482.9|14480.9|14479.6|14477.6|49
1643636780000|2022-01-31 13:46:20|14482.2|14480.2|14481.7|14479.7|14483.6|14481.6|14480.6|14478.6|16
1643636790000|2022-01-31 13:46:30|14482.1|14480.1|14484|14482|14484.2|14482.2|14481.9|14479.9|13
1643636800000|2022-01-31 13:46:40|14483.9|14481.9|14484.6|14482.6|14484.9|14482.9|14483|14481|20
1643636810000|2022-01-31 13:46:50|14484.5|14482.5|14479.7|14477.7|14484.5|14482.5|14479.7|14477.7|56
1643636820000|2022-01-31 13:47:00|14478.9|14476.9|14479.2|14477.2|14481.7|14479.7|14478.9|14476.9|39
1643636830000|2022-01-31 13:47:10|14479.1|14477.1|14479.2|14477.2|14480.7|14478.7|14478.5|14476.5|36
1643636840000|2022-01-31 13:47:20|14479.4|14477.4|14479.4|14477.4|14480.4|14478.4|14479.4|14477.4|17
1643636850000|2022-01-31 13:47:30|14479.5|14477.5|14475.7|14473.7|14480.7|14478.7|14475.7|14473.7|67
1643636860000|2022-01-31 13:47:40|14475.9|14473.9|14473.1|14471.1|14476.1|14474.1|14473|14471|82
1643636870000|2022-01-31 13:47:50|14473.5|14471.5|14471.4|14469.4|14473.7|14471.7|14469|14467|177
1643636880000|2022-01-31 13:48:00|14471.2|14469.2|14474.9|14472.9|14475.4|14473.4|14471|14469|87
1643636890000|2022-01-31 13:48:10|14475|14473|14477.7|14475.7|14477.7|14475.7|14474.4|14472.4|77
1643636900000|2022-01-31 13:48:20|14477.1|14475.1|14478|14476|14479.1|14477.1|14476.9|14474.9|55
1643636910000|2022-01-31 13:48:30|14477.7|14475.7|14475.7|14473.7|14478.6|14476.6|14475.4|14473.4|25
1643636920000|2022-01-31 13:48:40|14475.9|14473.9|14477.7|14475.7|14478.1|14476.1|14475.9|14473.9|17
1643636930000|2022-01-31 13:48:50|14477.6|14475.6|14477.1|14475.1|14478.9|14476.9|14477.1|14475.1|43
1643636940000|2022-01-31 13:49:00|14477.2|14475.2|14478.4|14476.4|14478.7|14476.7|14476.5|14474.5|17
1643636950000|2022-01-31 13:49:10|14478.5|14476.5|14479|14477|14479|14477|14478.5|14476.5|7
1643636960000|2022-01-31 13:49:20|14478.9|14476.9|14478.6|14476.6|14479.2|14477.2|14478.5|14476.5|14
1643636970000|2022-01-31 13:49:30|14478.7|14476.7|14477.9|14475.9|14479.2|14477.2|14477.9|14475.9|18
1643636980000|2022-01-31 13:49:40|14478|14476|14477.9|14475.9|14478.2|14476.2|14476.9|14474.9|81
1643636990000|2022-01-31 13:49:50|14479.1|14477.1|14482.9|14480.9|14483.1|14481.1|14479.1|14477.1|72
1643637000000|2022-01-31 13:50:00|14483|14481|14486.4|14484.4|14486.4|14484.4|14483|14481|84
1643637010000|2022-01-31 13:50:10|14486.9|14484.9|14487.5|14485.5|14488.4|14486.4|14485.5|14483.5|62
1643637020000|2022-01-31 13:50:20|14487.6|14485.6|14483.7|14481.7|14487.9|14485.9|14483.6|14481.6|33
1643637030000|2022-01-31 13:50:30|14483.5|14481.5|14491|14489|14491.2|14489.2|14483.2|14481.2|80
1643637040000|2022-01-31 13:50:40|14490|14488|14485.6|14483.6|14490|14488|14485.6|14483.6|39
1643637050000|2022-01-31 13:50:50|14485.1|14483.1|14488|14486|14488|14486|14482.9|14480.9|67
1643637060000|2022-01-31 13:51:00|14488.1|14486.1|14489.1|14487.1|14490.9|14488.9|14488|14486|26
1643637070000|2022-01-31 13:51:10|14489|14487|14485.4|14483.4|14489.5|14487.5|14485.1|14483.1|27
1643637080000|2022-01-31 13:51:20|14485.2|14483.2|14484.6|14482.6|14486.1|14484.1|14483.7|14481.7|17
1643637090000|2022-01-31 13:51:30|14484.5|14482.5|14486.6|14484.6|14487.9|14485.9|14484.2|14482.2|45
1643637100000|2022-01-31 13:51:40|14486.7|14484.7|14488.7|14486.7|14488.7|14486.7|14486.1|14484.1|20
1643637110000|2022-01-31 13:51:50|14488.9|14486.9|14487.4|14485.4|14488.9|14486.9|14486.2|14484.2|17
1643637120000|2022-01-31 13:52:00|14487.2|14485.2|14488.9|14486.9|14489.1|14487.1|14487.1|14485.1|17
1643637130000|2022-01-31 13:52:10|14489.1|14487.1|14488.6|14486.6|14489.1|14487.1|14488.6|14486.6|14
1643637140000|2022-01-31 13:52:20|14488.5|14486.5|14489.2|14487.2|14489.4|14487.4|14487.4|14485.4|14
1643637150000|2022-01-31 13:52:30|14489.1|14487.1|14488.4|14486.4|14489.4|14487.4|14488.2|14486.2|17
1643637160000|2022-01-31 13:52:40|14489.2|14487.2|14490.2|14488.2|14491.2|14489.2|14489.2|14487.2|36
1643637170000|2022-01-31 13:52:50|14489.9|14487.9|14488.1|14486.1|14489.9|14487.9|14487.9|14485.9|32
1643637180000|2022-01-31 13:53:00|14488.2|14486.2|14490|14488|14490|14488|14485.5|14483.5|41
1643637190000|2022-01-31 13:53:10|14489.7|14487.7|14490.6|14488.6|14491|14489|14489.7|14487.7|44
1643637200000|2022-01-31 13:53:20|14490.7|14488.7|14489.7|14487.7|14490.9|14488.9|14489.4|14487.4|35
1643637210000|2022-01-31 13:53:30|14489.9|14487.9|14490.4|14488.4|14490.7|14488.7|14489.7|14487.7|15
1643637220000|2022-01-31 13:53:40|14490.9|14488.9|14490.2|14488.2|14491|14489|14488.1|14486.1|32
1643637230000|2022-01-31 13:53:50|14489|14487|14488.7|14486.7|14489.2|14487.2|14488.7|14486.7|8
1643637240000|2022-01-31 13:54:00|14487.7|14485.7|14488.6|14486.6|14488.9|14486.9|14487.2|14485.2|37
1643637250000|2022-01-31 13:54:10|14487.2|14485.2|14486.5|14484.5|14487.9|14485.9|14486.5|14484.5|23
1643637260000|2022-01-31 13:54:20|14486.6|14484.6|14485.4|14483.4|14486.7|14484.7|14485.4|14483.4|41
1643637270000|2022-01-31 13:54:30|14485.6|14483.6|14485.1|14483.1|14486.5|14484.5|14484.6|14482.6|31
1643637280000|2022-01-31 13:54:40|14485.5|14483.5|14483.5|14481.5|14485.5|14483.5|14483.2|14481.2|45
1643637290000|2022-01-31 13:54:50|14483.7|14481.7|14486.9|14484.9|14487.6|14485.6|14483.7|14481.7|105
1643637300000|2022-01-31 13:55:00|14487.2|14485.2|14486.5|14484.5|14488.2|14486.2|14486.5|14484.5|57
1643637310000|2022-01-31 13:55:10|14486.2|14484.2|14485.5|14483.5|14486.9|14484.9|14485.2|14483.2|80
1643637320000|2022-01-31 13:55:20|14485.4|14483.4|14486.2|14484.2|14486.9|14484.9|14484.7|14482.7|30
1643637330000|2022-01-31 13:55:30|14485.7|14483.7|14484.7|14482.7|14486.6|14484.6|14484.4|14482.4|37
1643637340000|2022-01-31 13:55:40|14483.5|14481.5|14482.1|14480.1|14483.6|14481.6|14481.2|14479.2|69
1643637350000|2022-01-31 13:55:50|14482.2|14480.2|14483.7|14481.7|14483.7|14481.7|14482.1|14480.1|17
1643637360000|2022-01-31 13:56:00|14483.9|14481.9|14494.5|14492.5|14494.7|14492.7|14483.9|14481.9|137
1643637370000|2022-01-31 13:56:10|14494.4|14492.4|14497.1|14495.1|14497.1|14495.1|14493.4|14491.4|161
1643637380000|2022-01-31 13:56:20|14496.7|14494.7|14493.2|14491.2|14500.4|14498.4|14493.2|14491.2|196
1643637390000|2022-01-31 13:56:30|14493.4|14491.4|14493.9|14491.9|14495.1|14493.1|14492.2|14490.2|42
1643637400000|2022-01-31 13:56:40|14493.1|14491.1|14493.7|14491.7|14495.7|14493.7|14493.1|14491.1|42
1643637410000|2022-01-31 13:56:50|14493.4|14491.4|14489.4|14487.4|14494.2|14492.2|14489.4|14487.4|82
1643637420000|2022-01-31 13:57:00|14488.9|14486.9|14490.9|14488.9|14492|14490|14488.9|14486.9|23
1643637430000|2022-01-31 13:57:10|14491|14489|14490|14488|14491|14489|14489.7|14487.7|40
1643637440000|2022-01-31 13:57:20|14490.2|14488.2|14489.6|14487.6|14490.2|14488.2|14488.1|14486.1|33
1643637450000|2022-01-31 13:57:30|14489.7|14487.7|14493.1|14491.1|14493.1|14491.1|14489.7|14487.7|37
1643637460000|2022-01-31 13:57:40|14493.2|14491.2|14492.9|14490.9|14494|14492|14492.7|14490.7|35
1643637470000|2022-01-31 13:57:50|14493|14491|14492|14490|14493|14491|14491.7|14489.7|17
1643637480000|2022-01-31 13:58:00|14492.1|14490.1|14493.9|14491.9|14494.1|14492.1|14491.7|14489.7|15
1643637490000|2022-01-31 13:58:10|14494.1|14492.1|14494.6|14492.6|14496.7|14494.7|14494.1|14492.1|75
1643637500000|2022-01-31 13:58:20|14494.2|14492.2|14493.2|14491.2|14495|14493|14493.2|14491.2|42
1643637510000|2022-01-31 13:58:30|14493.4|14491.4|14492.7|14490.7|14493.5|14491.5|14492.7|14490.7|10
1643637520000|2022-01-31 13:58:40|14491.9|14489.9|14492.7|14490.7|14492.9|14490.9|14491.6|14489.6|29
1643637530000|2022-01-31 13:58:50|14492.9|14490.9|14490.7|14488.7|14493.2|14491.2|14490.7|14488.7|24
1643637540000|2022-01-31 13:59:00|14490.5|14488.5|14491.9|14489.9|14492.1|14490.1|14490.4|14488.4|25
1643637550000|2022-01-31 13:59:10|14491.4|14489.4|14489.2|14487.2|14491.7|14489.7|14488.1|14486.1|122
1643637560000|2022-01-31 13:59:20|14489.4|14487.4|14488.7|14486.7|14489.5|14487.5|14488.1|14486.1|21
1643637570000|2022-01-31 13:59:30|14488.6|14486.6|14491.7|14489.7|14491.7|14489.7|14486.6|14484.6|74
1643637580000|2022-01-31 13:59:40|14491.4|14489.4|14489.5|14487.5|14491.5|14489.5|14488.6|14486.6|36
1643637590000|2022-01-31 13:59:50|14489.6|14487.6|14488.1|14486.1|14490.2|14488.2|14488.1|14486.1|19
1643637600000|2022-01-31 14:00:00|14488.2|14486.2|14487.2|14485.2|14491.1|14489.1|14487.2|14485.2|44
1643637610000|2022-01-31 14:00:10|14486.5|14484.5|14484.1|14482.1|14486.9|14484.9|14482.9|14480.9|92
1643637620000|2022-01-31 14:00:20|14484.2|14482.2|14482.7|14480.7|14484.2|14482.2|14481.9|14479.9|108
1643637630000|2022-01-31 14:00:30|14482.2|14480.2|14484.5|14482.5|14484.5|14482.5|14481.6|14479.6|70
1643637640000|2022-01-31 14:00:40|14484.4|14482.4|14484.2|14482.2|14484.4|14482.4|14482.9|14480.9|14
1643637650000|2022-01-31 14:00:50|14484.1|14482.1|14486.1|14484.1|14486.2|14484.2|14482.9|14480.9|80
1643637660000|2022-01-31 14:01:00|14486.2|14484.2|14486.4|14484.4|14488.5|14486.5|14485.7|14483.7|27
1643637670000|2022-01-31 14:01:10|14485.9|14483.9|14486.5|14484.5|14486.5|14484.5|14484.9|14482.9|18
1643637680000|2022-01-31 14:01:20|14486.6|14484.6|14486|14484|14486.6|14484.6|14482.6|14480.6|47
1643637690000|2022-01-31 14:01:30|14485.2|14483.2|14484.7|14482.7|14487.4|14485.4|14484.7|14482.7|19
1643637700000|2022-01-31 14:01:40|14484.9|14482.9|14485.5|14483.5|14486.2|14484.2|14484.6|14482.6|15
1643637710000|2022-01-31 14:01:50|14485.6|14483.6|14486.2|14484.2|14486.2|14484.2|14485.1|14483.1|10
1643637720000|2022-01-31 14:02:00|14486.1|14484.1|14488.5|14486.5|14489.4|14487.4|14486|14484|36
1643637730000|2022-01-31 14:02:10|14488.4|14486.4|14489.6|14487.6|14489.6|14487.6|14488.4|14486.4|19
1643637740000|2022-01-31 14:02:20|14489.5|14487.5|14486.2|14484.2|14489.5|14487.5|14485.4|14483.4|33
1643637750000|2022-01-31 14:02:30|14486.4|14484.4|14486.6|14484.6|14486.6|14484.6|14485|14483|28
1643637760000|2022-01-31 14:02:40|14486.1|14484.1|14485.1|14483.1|14486.2|14484.2|14485|14483|19
1643637770000|2022-01-31 14:02:50|14485|14483|14485.7|14483.7|14486.1|14484.1|14485|14483|9
1643637780000|2022-01-31 14:03:00|14485.9|14483.9|14486.9|14484.9|14488|14486|14485.7|14483.7|31
1643637790000|2022-01-31 14:03:10|14487|14485|14487.2|14485.2|14487.6|14485.6|14485.4|14483.4|12
1643637800000|2022-01-31 14:03:20|14487.4|14485.4|14490.9|14488.9|14491.1|14489.1|14487.2|14485.2|29
1643637810000|2022-01-31 14:03:30|14490.7|14488.7|14492.5|14490.5|14493.9|14491.9|14490.5|14488.5|61
1643637820000|2022-01-31 14:03:40|14492.4|14490.4|14493.1|14491.1|14493.7|14491.7|14492.4|14490.4|19
1643637830000|2022-01-31 14:03:50|14492.6|14490.6|14492.5|14490.5|14493.2|14491.2|14492.2|14490.2|23
1643637840000|2022-01-31 14:04:00|14493.1|14491.1|14493.9|14491.9|14494|14492|14491|14489|25
1643637850000|2022-01-31 14:04:10|14493.7|14491.7|14496|14494|14496.4|14494.4|14493.7|14491.7|49
1643637860000|2022-01-31 14:04:20|14495.9|14493.9|14495.4|14493.4|14496.1|14494.1|14495.1|14493.1|29
1643637870000|2022-01-31 14:04:30|14495.7|14493.7|14497.2|14495.2|14497.2|14495.2|14495|14493|69
1643637880000|2022-01-31 14:04:40|14497|14495|14493.9|14491.9|14497|14495|14492.6|14490.6|30
1643637890000|2022-01-31 14:04:50|14494|14492|14496|14494|14496.9|14494.9|14494|14492|21
1643637900000|2022-01-31 14:05:00|14496.1|14494.1|14496.2|14494.2|14496.7|14494.7|14495.1|14493.1|39
1643637910000|2022-01-31 14:05:10|14496.1|14494.1|14496.1|14494.1|14498.4|14496.4|14496.1|14494.1|65
1643637920000|2022-01-31 14:05:20|14496.2|14494.2|14495.9|14493.9|14496.7|14494.7|14495.7|14493.7|38
1643637930000|2022-01-31 14:05:30|14495.2|14493.2|14496.4|14494.4|14497.6|14495.6|14495|14493|36
1643637940000|2022-01-31 14:05:40|14496.2|14494.2|14496.1|14494.1|14497.4|14495.4|14496|14494|15
1643637950000|2022-01-31 14:05:50|14496.2|14494.2|14495.1|14493.1|14496.2|14494.2|14495.1|14493.1|7
1643637960000|2022-01-31 14:06:00|14495.5|14493.5|14501.1|14499.1|14502.5|14500.5|14495.2|14493.2|181
1643637970000|2022-01-31 14:06:10|14500.7|14498.7|14498.4|14496.4|14501.6|14499.6|14498|14496|31
1643637980000|2022-01-31 14:06:20|14498.2|14496.2|14500|14498|14500.7|14498.7|14497.6|14495.6|30
1643637990000|2022-01-31 14:06:30|14499.9|14497.9|14501.2|14499.2|14501.2|14499.2|14499.5|14497.5|24
1643638000000|2022-01-31 14:06:40|14501.1|14499.1|14499.9|14497.9|14501.1|14499.1|14499.6|14497.6|38
1643638010000|2022-01-31 14:06:50|14499.7|14497.7|14501|14499|14501.2|14499.2|14499.4|14497.4|20
1643638020000|2022-01-31 14:07:00|14500.9|14498.9|14500.4|14498.4|14500.9|14498.9|14499.1|14497.1|16
1643638030000|2022-01-31 14:07:10|14500.5|14498.5|14503.1|14501.1|14503.2|14501.2|14500.5|14498.5|41
1643638040000|2022-01-31 14:07:20|14503|14501|14502.5|14500.5|14503.2|14501.2|14501.4|14499.4|43
1643638050000|2022-01-31 14:07:30|14502.4|14500.4|14500.9|14498.9|14502.4|14500.4|14500.4|14498.4|41
1643638060000|2022-01-31 14:07:40|14500.7|14498.7|14502.4|14500.4|14502.6|14500.6|14500.5|14498.5|23
1643638070000|2022-01-31 14:07:50|14502.7|14500.7|14502.6|14500.6|14503.1|14501.1|14502.4|14500.4|13
1643638080000|2022-01-31 14:08:00|14502.5|14500.5|14501.5|14499.5|14502.7|14500.7|14500.4|14498.4|32
1643638090000|2022-01-31 14:08:10|14501.4|14499.4|14502.2|14500.2|14502.2|14500.2|14501|14499|21
1643638100000|2022-01-31 14:08:20|14502|14500|14501.5|14499.5|14502.1|14500.1|14500.7|14498.7|13
1643638110000|2022-01-31 14:08:30|14501.4|14499.4|14502.7|14500.7|14502.7|14500.7|14501|14499|5
1643638120000|2022-01-31 14:08:40|14502.6|14500.6|14504.1|14502.1|14504.2|14502.2|14502.6|14500.6|20
1643638130000|2022-01-31 14:08:50|14503.9|14501.9|14503.2|14501.2|14504.6|14502.6|14503.1|14501.1|31
1643638140000|2022-01-31 14:09:00|14503|14501|14504|14502|14504.4|14502.4|14502.4|14500.4|57
1643638150000|2022-01-31 14:09:10|14504.1|14502.1|14504.7|14502.7|14506.7|14504.7|14504.1|14502.1|67
1643638160000|2022-01-31 14:09:20|14504.9|14502.9|14503.7|14501.7|14505|14503|14503.5|14501.5|24
1643638170000|2022-01-31 14:09:30|14503.1|14501.1|14501.9|14499.9|14504|14502|14501.7|14499.7|68
1643638180000|2022-01-31 14:09:40|14502|14500|14500.9|14498.9|14502|14500|14500.7|14498.7|36
1643638190000|2022-01-31 14:09:50|14501.1|14499.1|14501.6|14499.6|14501.9|14499.9|14500.9|14498.9|9
1643638200000|2022-01-31 14:10:00|14501.7|14499.7|14499.7|14497.7|14501.7|14499.7|14499.2|14497.2|48
1643638210000|2022-01-31 14:10:10|14499.6|14497.6|14497.6|14495.6|14499.6|14497.6|14497.5|14495.5|60
1643638220000|2022-01-31 14:10:20|14497.9|14495.9|14497.5|14495.5|14498.5|14496.5|14496|14494|61
1643638230000|2022-01-31 14:10:30|14497.7|14495.7|14498|14496|14500|14498|14497.5|14495.5|36
1643638240000|2022-01-31 14:10:40|14497.9|14495.9|14496.4|14494.4|14498|14496|14496|14494|25
1643638250000|2022-01-31 14:10:50|14497.4|14495.4|14497.5|14495.5|14497.5|14495.5|14496.4|14494.4|11
1643638260000|2022-01-31 14:11:00|14497.4|14495.4|14501.2|14499.2|14501.2|14499.2|14497.4|14495.4|28
1643638270000|2022-01-31 14:11:10|14501.4|14499.4|14498.4|14496.4|14501.4|14499.4|14497.6|14495.6|14
1643638280000|2022-01-31 14:11:20|14498.6|14496.6|14498.5|14496.5|14499.7|14497.7|14498.4|14496.4|16
1643638290000|2022-01-31 14:11:30|14498.4|14496.4|14499.5|14497.5|14499.9|14497.9|14498.4|14496.4|13
1643638300000|2022-01-31 14:11:40|14499.4|14497.4|14498.5|14496.5|14499.4|14497.4|14497.6|14495.6|9
1643638310000|2022-01-31 14:11:50|14498.6|14496.6|14497.4|14495.4|14499.2|14497.2|14497.1|14495.1|17
1643638320000|2022-01-31 14:12:00|14497.1|14495.1|14495.9|14493.9|14497.1|14495.1|14495|14493|36
1643638330000|2022-01-31 14:12:10|14495.7|14493.7|14494.2|14492.2|14496.1|14494.1|14494|14492|45
1643638340000|2022-01-31 14:12:20|14494.1|14492.1|14493.2|14491.2|14495.2|14493.2|14493.1|14491.1|65
1643638350000|2022-01-31 14:12:30|14493.1|14491.1|14493|14491|14493.5|14491.5|14491.9|14489.9|27
1643638360000|2022-01-31 14:12:40|14493.1|14491.1|14495.2|14493.2|14495.2|14493.2|14493.1|14491.1|26
1643638370000|2022-01-31 14:12:50|14495.1|14493.1|14493|14491|14495.2|14493.2|14492.7|14490.7|47
1643638380000|2022-01-31 14:13:00|14494|14492|14494|14492|14495.5|14493.5|14494|14492|22
1643638390000|2022-01-31 14:13:10|14494.1|14492.1|14489.7|14487.7|14495.4|14493.4|14489.7|14487.7|106
1643638400000|2022-01-31 14:13:20|14490.1|14488.1|14490.7|14488.7|14492.9|14490.9|14489.9|14487.9|33
1643638410000|2022-01-31 14:13:30|14490.6|14488.6|14487.7|14485.7|14492.5|14490.5|14487.7|14485.7|55
1643638420000|2022-01-31 14:13:40|14487.6|14485.6|14485|14483|14488.6|14486.6|14484.9|14482.9|82
1643638430000|2022-01-31 14:13:50|14484.9|14482.9|14484.6|14482.6|14485.7|14483.7|14483.9|14481.9|70
1643638440000|2022-01-31 14:14:00|14484.5|14482.5|14485.4|14483.4|14485.7|14483.7|14482.9|14480.9|53
1643638450000|2022-01-31 14:14:10|14485.2|14483.2|14483.7|14481.7|14485.4|14483.4|14482.9|14480.9|84
1643638460000|2022-01-31 14:14:20|14483.4|14481.4|14483.7|14481.7|14483.9|14481.9|14482.7|14480.7|33
1643638470000|2022-01-31 14:14:30|14483.6|14481.6|14484.7|14482.7|14484.7|14482.7|14483.1|14481.1|13
1643638480000|2022-01-31 14:14:40|14485|14483|14482.4|14480.4|14485|14483|14482.2|14480.2|31
1643638490000|2022-01-31 14:14:50|14481.1|14479.1|14480.5|14478.5|14481.6|14479.6|14480.2|14478.2|103
1643638500000|2022-01-31 14:15:00|14482|14480|14481.6|14479.6|14484.4|14482.4|14481.5|14479.5|80
1643638510000|2022-01-31 14:15:10|14481.7|14479.7|14478|14476|14482.1|14480.1|14477.9|14475.9|92
1643638520000|2022-01-31 14:15:20|14478.1|14476.1|14478.2|14476.2|14479.1|14477.1|14477.2|14475.2|70
1643638530000|2022-01-31 14:15:30|14478.1|14476.1|14478.1|14476.1|14478.5|14476.5|14476.5|14474.5|147
1643638540000|2022-01-31 14:15:40|14478.2|14476.2|14478.6|14476.6|14480.1|14478.1|14478.2|14476.2|46
1643638550000|2022-01-31 14:15:50|14478.7|14476.7|14476.4|14474.4|14478.7|14476.7|14475.5|14473.5|96
1643638560000|2022-01-31 14:16:00|14476.5|14474.5|14477.2|14475.2|14479.5|14477.5|14476.5|14474.5|27
1643638570000|2022-01-31 14:16:10|14477.4|14475.4|14478.9|14476.9|14478.9|14476.9|14476.7|14474.7|25
1643638580000|2022-01-31 14:16:20|14479|14477|14478.4|14476.4|14479.6|14477.6|14478.1|14476.1|27
1643638590000|2022-01-31 14:16:30|14478.5|14476.5|14483.2|14481.2|14483.2|14481.2|14478.4|14476.4|41
1643638600000|2022-01-31 14:16:40|14483.5|14481.5|14484.1|14482.1|14484.9|14482.9|14482|14480|45
1643638610000|2022-01-31 14:16:50|14484.2|14482.2|14484.2|14482.2|14484.4|14482.4|14482.9|14480.9|30
1643638620000|2022-01-31 14:17:00|14484.1|14482.1|14481.7|14479.7|14484.5|14482.5|14481.7|14479.7|15
1643638630000|2022-01-31 14:17:10|14481.5|14479.5|14484.9|14482.9|14484.9|14482.9|14481.5|14479.5|18
1643638640000|2022-01-31 14:17:20|14485|14483|14483.9|14481.9|14485|14483|14483.9|14481.9|4
1643638650000|2022-01-31 14:17:30|14484.2|14482.2|14486.7|14484.7|14486.9|14484.9|14484.1|14482.1|25
1643638660000|2022-01-31 14:17:40|14486.9|14484.9|14487.1|14485.1|14488.4|14486.4|14486.7|14484.7|32
1643638670000|2022-01-31 14:17:50|14487|14485|14487|14485|14487.1|14485.1|14486.1|14484.1|15
1643638680000|2022-01-31 14:18:00|14487.1|14485.1|14485.2|14483.2|14488.4|14486.4|14485.2|14483.2|43
1643638690000|2022-01-31 14:18:10|14485|14483|14486.5|14484.5|14486.5|14484.5|14484.1|14482.1|24
1643638700000|2022-01-31 14:18:20|14486.6|14484.6|14487|14485|14487.2|14485.2|14483.9|14481.9|30
1643638710000|2022-01-31 14:18:30|14487.2|14485.2|14485.5|14483.5|14488|14486|14484.9|14482.9|28
1643638720000|2022-01-31 14:18:40|14485.4|14483.4|14484.2|14482.2|14485.5|14483.5|14484.2|14482.2|18
1643638730000|2022-01-31 14:18:50|14484.5|14482.5|14484.6|14482.6|14485.5|14483.5|14484.4|14482.4|15
1643638740000|2022-01-31 14:19:00|14484.5|14482.5|14482|14480|14484.5|14482.5|14481.4|14479.4|26
1643638750000|2022-01-31 14:19:10|14481.9|14479.9|14478.7|14476.7|14481.9|14479.9|14478.2|14476.2|62
1643638760000|2022-01-31 14:19:20|14478.9|14476.9|14478|14476|14479.2|14477.2|14478|14476|26
1643638770000|2022-01-31 14:19:30|14477.9|14475.9|14479|14477|14479.1|14477.1|14477.2|14475.2|32
1643638780000|2022-01-31 14:19:40|14479.1|14477.1|14478|14476|14479.9|14477.9|14477.6|14475.6|46
1643638790000|2022-01-31 14:19:50|14478.1|14476.1|14477.2|14475.2|14478.6|14476.6|14477|14475|23
1643638800000|2022-01-31 14:20:00|14477.1|14475.1|14478.5|14476.5|14479.5|14477.5|14476.2|14474.2|59
1643638810000|2022-01-31 14:20:10|14478.6|14476.6|14480.6|14478.6|14481.2|14479.2|14477.7|14475.7|23
1643638820000|2022-01-31 14:20:20|14480.7|14478.7|14481.7|14479.7|14482|14480|14480.7|14478.7|24
1643638830000|2022-01-31 14:20:30|14481|14479|14476.4|14474.4|14481.4|14479.4|14476.1|14474.1|48
1643638840000|2022-01-31 14:20:40|14477.2|14475.2|14474.6|14472.6|14477.4|14475.4|14474.5|14472.5|58
1643638850000|2022-01-31 14:20:50|14474.7|14472.7|14472.4|14470.4|14475.1|14473.1|14472.4|14470.4|42
1643638860000|2022-01-31 14:21:00|14472.7|14470.7|14471.1|14469.1|14473.2|14471.2|14470.6|14468.6|90
1643638870000|2022-01-31 14:21:10|14471.5|14469.5|14471.2|14469.2|14472.5|14470.5|14470.1|14468.1|74
1643638880000|2022-01-31 14:21:20|14471.5|14469.5|14471.2|14469.2|14474.1|14472.1|14471.2|14469.2|64
1643638890000|2022-01-31 14:21:30|14470.2|14468.2|14470.6|14468.6|14471.4|14469.4|14469.9|14467.9|43
1643638900000|2022-01-31 14:21:40|14470.7|14468.7|14469.7|14467.7|14471.4|14469.4|14469.7|14467.7|44
1643638910000|2022-01-31 14:21:50|14470|14468|14469.9|14467.9|14471|14469|14468.6|14466.6|40
1643638920000|2022-01-31 14:22:00|14470|14468|14471.7|14469.7|14472|14470|14470|14468|55
1643638930000|2022-01-31 14:22:10|14471.9|14469.9|14474.2|14472.2|14474.2|14472.2|14471.2|14469.2|34
1643638940000|2022-01-31 14:22:20|14474.1|14472.1|14468|14466|14474.1|14472.1|14467.9|14465.9|53
1643638950000|2022-01-31 14:22:30|14468.1|14466.1|14468.7|14466.7|14469.9|14467.9|14468|14466|53
1643638960000|2022-01-31 14:22:40|14469|14467|14472.2|14470.2|14472.2|14470.2|14469|14467|14
1643638970000|2022-01-31 14:22:50|14472.1|14470.1|14470.5|14468.5|14472.2|14470.2|14470.2|14468.2|10
1643638980000|2022-01-31 14:23:00|14470.6|14468.6|14472|14470|14472.4|14470.4|14470.6|14468.6|5
1643638990000|2022-01-31 14:23:10|14471.9|14469.9|14472.2|14470.2|14473.2|14471.2|14471.7|14469.7|27
1643639000000|2022-01-31 14:23:20|14472.1|14470.1|14472.7|14470.7|14473.9|14471.9|14472.1|14470.1|10
1643639010000|2022-01-31 14:23:30|14472.6|14470.6|14472.4|14470.4|14472.6|14470.6|14472.1|14470.1|14
1643639020000|2022-01-31 14:23:40|14472.5|14470.5|14473.2|14471.2|14473.4|14471.4|14472.1|14470.1|15
1643639030000|2022-01-31 14:23:50|14473.1|14471.1|14473|14471|14474.7|14472.7|14473|14471|37
1643639040000|2022-01-31 14:24:00|14473.1|14471.1|14473.4|14471.4|14474.4|14472.4|14472.9|14470.9|118
1643639050000|2022-01-31 14:24:10|14473.1|14471.1|14473.9|14471.9|14474.2|14472.2|14472.9|14470.9|42
1643639060000|2022-01-31 14:24:20|14473.7|14471.7|14472.2|14470.2|14473.7|14471.7|14471.4|14469.4|28
1643639070000|2022-01-31 14:24:30|14472.4|14470.4|14472.4|14470.4|14472.4|14470.4|14471.4|14469.4|35
1643639080000|2022-01-31 14:24:40|14472.2|14470.2|14474|14472|14474.4|14472.4|14472|14470|20
1643639090000|2022-01-31 14:24:50|14474.1|14472.1|14475.2|14473.2|14476.4|14474.4|14474.1|14472.1|35
1643639100000|2022-01-31 14:25:00|14476.7|14474.7|14479.9|14477.9|14481.1|14479.1|14476.6|14474.6|148
1643639110000|2022-01-31 14:25:10|14479.6|14477.6|14483.4|14481.4|14484.1|14482.1|14479.1|14477.1|89
1643639120000|2022-01-31 14:25:20|14483.5|14481.5|14483.7|14481.7|14484.7|14482.7|14482.9|14480.9|66
1643639130000|2022-01-31 14:25:30|14483.9|14481.9|14483.9|14481.9|14485.1|14483.1|14483.7|14481.7|53
1643639140000|2022-01-31 14:25:40|14483.7|14481.7|14485.2|14483.2|14485.6|14483.6|14483|14481|60
1643639150000|2022-01-31 14:25:50|14485.1|14483.1|14484.7|14482.7|14485.1|14483.1|14483.6|14481.6|26
1643639160000|2022-01-31 14:26:00|14484.4|14482.4|14486.6|14484.6|14487.1|14485.1|14483.5|14481.5|68
1643639170000|2022-01-31 14:26:10|14486.9|14484.9|14491.6|14489.6|14491.9|14489.9|14486.6|14484.6|105
1643639180000|2022-01-31 14:26:20|14492.1|14490.1|14487.2|14485.2|14492.1|14490.1|14487.2|14485.2|78
1643639190000|2022-01-31 14:26:30|14487.7|14485.7|14488.7|14486.7|14490.2|14488.2|14487|14485|40
1643639200000|2022-01-31 14:26:40|14488.9|14486.9|14486.2|14484.2|14488.9|14486.9|14485.6|14483.6|92
1643639210000|2022-01-31 14:26:50|14486.1|14484.1|14486.5|14484.5|14487.5|14485.5|14486|14484|32
1643639220000|2022-01-31 14:27:00|14486.7|14484.7|14491|14489|14491.2|14489.2|14485.6|14483.6|89
1643639230000|2022-01-31 14:27:10|14491.1|14489.1|14486.1|14484.1|14492.2|14490.2|14486.1|14484.1|80
1643639240000|2022-01-31 14:27:20|14485.4|14483.4|14486.5|14484.5|14487.4|14485.4|14484.7|14482.7|50
1643639250000|2022-01-31 14:27:30|14486.1|14484.1|14483.2|14481.2|14487|14485|14483.2|14481.2|98
1643639260000|2022-01-31 14:27:40|14483.4|14481.4|14485.2|14483.2|14486.7|14484.7|14482.9|14480.9|85
1643639270000|2022-01-31 14:27:50|14485.4|14483.4|14491.1|14489.1|14492.5|14490.5|14485.4|14483.4|64
1643639280000|2022-01-31 14:28:00|14492.6|14490.6|14494.7|14492.7|14495.6|14493.6|14492.2|14490.2|141
1643639290000|2022-01-31 14:28:10|14494.6|14492.6|14496.6|14494.6|14498.6|14496.6|14494.5|14492.5|139
1643639300000|2022-01-31 14:28:20|14496.7|14494.7|14497.2|14495.2|14497.9|14495.9|14496.5|14494.5|57
1643639310000|2022-01-31 14:28:30|14497.5|14495.5|14498.6|14496.6|14500.6|14498.6|14497.5|14495.5|97
1643639320000|2022-01-31 14:28:40|14498.7|14496.7|14496.6|14494.6|14498.9|14496.9|14496.5|14494.5|61
1643639330000|2022-01-31 14:28:50|14496.5|14494.5|14495.4|14493.4|14497.5|14495.5|14494.4|14492.4|100
1643639340000|2022-01-31 14:29:00|14497|14495|14497.7|14495.7|14498|14496|14496.6|14494.6|65
1643639350000|2022-01-31 14:29:10|14497.5|14495.5|14498.2|14496.2|14498.9|14496.9|14497.1|14495.1|51
1643639360000|2022-01-31 14:29:20|14498.1|14496.1|14497|14495|14498.2|14496.2|14496.7|14494.7|84
1643639370000|2022-01-31 14:29:30|14497.1|14495.1|14496.5|14494.5|14497.4|14495.4|14495.7|14493.7|166
1643639380000|2022-01-31 14:29:40|14495.9|14493.9|14501|14499|14501|14499|14495.6|14493.6|162
1643639390000|2022-01-31 14:29:50|14502.4|14500.4|14504|14502|14504|14502|14498.9|14496.9|379
1643639400000|2022-01-31 14:30:00|14504.9|14502.9|14497.2|14496.2|14504.9|14503.4|14496.2|14495.2|1757
1643639410000|2022-01-31 14:30:10|14497.6|14496.6|14500.9|14499.9|14501.5|14500.5|14494.5|14493.5|911
1643639420000|2022-01-31 14:30:20|14501|14500|14504.4|14503.4|14514|14513|14500.4|14499.4|817
1643639430000|2022-01-31 14:30:30|14504.6|14503.6|14506.9|14505.9|14509.5|14508.5|14496.1|14495.1|790
1643639440000|2022-01-31 14:30:40|14506.4|14505.4|14507.5|14506.5|14517.6|14516.6|14505.5|14504.5|698
1643639450000|2022-01-31 14:30:50|14507.2|14506.2|14510.6|14509.6|14512.9|14511.9|14506.2|14505.2|423
1643639460000|2022-01-31 14:31:00|14511|14510|14507.4|14506.4|14513.7|14512.7|14505.7|14504.7|617
1643639470000|2022-01-31 14:31:10|14507.6|14506.6|14488.4|14487.4|14508.6|14507.6|14480.5|14479.5|1093
1643639480000|2022-01-31 14:31:20|14488.1|14487.1|14472.1|14471.1|14490.6|14489.6|14470.6|14469.6|635
1643639490000|2022-01-31 14:31:30|14471.9|14470.9|14463.7|14462.7|14473.9|14472.9|14461.6|14460.6|726
1643639500000|2022-01-31 14:31:40|14463.4|14462.4|14454|14453|14463.4|14462.4|14452.6|14451.6|602
1643639510000|2022-01-31 14:31:50|14453.7|14452.7|14452.7|14451.7|14458.2|14457.2|14449.5|14448.5|557
1643639520000|2022-01-31 14:32:00|14452.6|14451.6|14442.9|14441.9|14453.7|14452.7|14438.9|14437.9|763
1643639530000|2022-01-31 14:32:10|14441.4|14440.4|14435.4|14434.4|14443.2|14442.2|14432.7|14431.7|598
1643639540000|2022-01-31 14:32:20|14435.2|14434.2|14440.4|14439.4|14442.1|14441.1|14433.4|14432.4|513
1643639550000|2022-01-31 14:32:30|14440.9|14439.9|14441.4|14440.4|14445.9|14444.9|14437.1|14436.1|427
1643639560000|2022-01-31 14:32:40|14442|14441|14446.5|14445.5|14447.9|14446.9|14440.5|14439.5|469
1643639570000|2022-01-31 14:32:50|14447.2|14446.2|14441.9|14440.9|14448.5|14447.5|14440.9|14439.9|398
1643639580000|2022-01-31 14:33:00|14442|14441|14455.9|14454.9|14461.6|14460.6|14442|14441|800
1643639590000|2022-01-31 14:33:10|14456.2|14455.2|14452.4|14451.4|14459|14458|14451.9|14450.9|375
1643639600000|2022-01-31 14:33:20|14451.1|14450.1|14466.2|14465.2|14466.9|14465.9|14450.5|14449.5|542
1643639610000|2022-01-31 14:33:30|14466|14465|14461.9|14460.9|14468.6|14467.6|14461.1|14460.1|433
1643639620000|2022-01-31 14:33:40|14462|14461|14462.5|14461.5|14466.9|14465.9|14457.9|14456.9|463
1643639630000|2022-01-31 14:33:50|14462.7|14461.7|14473.5|14472.5|14473.7|14472.7|14462.7|14461.7|360
1643639640000|2022-01-31 14:34:00|14473.4|14472.4|14488.5|14487.5|14489.1|14488.1|14472.2|14471.2|602
1643639650000|2022-01-31 14:34:10|14488.2|14487.2|14494.2|14493.2|14495.1|14494.1|14486.7|14485.7|612
1643639660000|2022-01-31 14:34:20|14493.5|14492.5|14493|14492|14494.2|14493.2|14484.5|14483.5|380
1643639670000|2022-01-31 14:34:30|14493.2|14492.2|14513.2|14512.2|14513.7|14512.7|14493.2|14492.2|779
1643639680000|2022-01-31 14:34:40|14513.9|14512.9|14508.9|14507.9|14515.6|14514.6|14507.5|14506.5|472
1643639690000|2022-01-31 14:34:50|14508.4|14507.4|14537.4|14536.4|14537.5|14536.5|14507.6|14506.6|1183
1643639700000|2022-01-31 14:35:00|14537|14536|14525.4|14524.4|14542.4|14541.4|14525.4|14524.4|995
1643639710000|2022-01-31 14:35:10|14524.9|14523.9|14526.7|14525.7|14532.1|14531.1|14523.4|14522.4|415
1643639720000|2022-01-31 14:35:20|14526.9|14525.9|14544.6|14543.6|14545|14544|14526.9|14525.9|532
1643639730000|2022-01-31 14:35:30|14546|14545|14542.6|14541.6|14546|14545|14539.7|14538.7|491
1643639740000|2022-01-31 14:35:40|14542.7|14541.7|14550.9|14549.9|14552.4|14551.4|14538.9|14537.9|813
1643639750000|2022-01-31 14:35:50|14550.6|14549.6|14543.1|14542.1|14550.6|14549.6|14541.6|14540.6|445
1643639760000|2022-01-31 14:36:00|14542.7|14541.7|14538|14537|14544.5|14543.5|14531.5|14530.5|602
1643639770000|2022-01-31 14:36:10|14537.6|14536.6|14535|14534|14539|14538|14530|14529|301
1643639780000|2022-01-31 14:36:20|14534.7|14533.7|14548.5|14547.5|14548.7|14547.7|14533|14532|410
1643639790000|2022-01-31 14:36:30|14548.1|14547.1|14546.7|14545.7|14550.7|14549.7|14538.6|14537.6|410
1643639800000|2022-01-31 14:36:40|14546.5|14545.5|14540.1|14539.1|14547.6|14546.6|14537.9|14536.9|283
1643639810000|2022-01-31 14:36:50|14540.4|14539.4|14533.2|14532.2|14543.1|14542.1|14533.1|14532.1|320
1643639820000|2022-01-31 14:37:00|14533.1|14532.1|14538.4|14537.4|14542.6|14541.6|14532.9|14531.9|296
1643639830000|2022-01-31 14:37:10|14538.5|14537.5|14540.4|14539.4|14546.1|14545.1|14538.5|14537.5|575
1643639840000|2022-01-31 14:37:20|14540.5|14539.5|14531.1|14530.1|14541.2|14540.2|14528.6|14527.6|341
1643639850000|2022-01-31 14:37:30|14530.7|14529.7|14530.4|14529.4|14535.9|14534.9|14529.2|14528.2|356
1643639860000|2022-01-31 14:37:40|14530.5|14529.5|14526.7|14525.7|14530.9|14529.9|14520.5|14519.5|516
1643639870000|2022-01-31 14:37:50|14526.1|14525.1|14535.1|14534.1|14536.4|14535.4|14526|14525|350
1643639880000|2022-01-31 14:38:00|14535.4|14534.4|14540.5|14539.5|14545.1|14544.1|14532.9|14531.9|409
1643639890000|2022-01-31 14:38:10|14540.7|14539.7|14538|14537|14545.6|14544.6|14536.9|14535.9|416
1643639900000|2022-01-31 14:38:20|14538.5|14537.5|14538.9|14537.9|14540.5|14539.5|14534.6|14533.6|244
1643639910000|2022-01-31 14:38:30|14539.1|14538.1|14543|14542|14546|14545|14539.1|14538.1|301
1643639920000|2022-01-31 14:38:40|14542.6|14541.6|14538.1|14537.1|14544|14543|14533.9|14532.9|229
1643639930000|2022-01-31 14:38:50|14538|14537|14544|14543|14544.5|14543.5|14533|14532|216
1643639940000|2022-01-31 14:39:00|14544.1|14543.1|14560.5|14559.5|14560.7|14559.7|14544.1|14543.1|662
1643639950000|2022-01-31 14:39:10|14560.4|14559.4|14551|14550|14560.6|14559.6|14550.9|14549.9|451
1643639960000|2022-01-31 14:39:20|14551.2|14550.2|14553.2|14552.2|14557.5|14556.5|14549.4|14548.4|303
1643639970000|2022-01-31 14:39:30|14552.7|14551.7|14553.6|14552.6|14555.5|14554.5|14547.5|14546.5|197
1643639980000|2022-01-31 14:39:40|14553.9|14552.9|14559.1|14558.1|14559.5|14558.5|14551.1|14550.1|212
1643639990000|2022-01-31 14:39:50|14559.6|14558.6|14568.5|14567.5|14568.5|14567.5|14558.7|14557.7|683
1643640000000|2022-01-31 14:40:00|14568.7|14567.7|14567.9|14566.9|14572|14571|14565.2|14564.2|833
1643640010000|2022-01-31 14:40:10|14567|14566|14577.6|14576.6|14577.9|14576.9|14566.1|14565.1|592
1643640020000|2022-01-31 14:40:20|14577.7|14576.7|14583.6|14582.6|14584.1|14583.1|14576.5|14575.5|476
1643640030000|2022-01-31 14:40:30|14583|14582|14588|14587|14588.1|14587.1|14580.9|14579.9|712
1643640040000|2022-01-31 14:40:40|14588.1|14587.1|14580.2|14579.2|14589.1|14588.1|14580.2|14579.2|684
1643640050000|2022-01-31 14:40:50|14579.4|14578.4|14576.5|14575.5|14582.4|14581.4|14573.4|14572.4|360
1643640060000|2022-01-31 14:41:00|14577.5|14576.5|14588|14587|14593.7|14592.7|14577.5|14576.5|765
1643640070000|2022-01-31 14:41:10|14588.5|14587.5|14590.6|14589.6|14590.9|14589.9|14585.5|14584.5|220
1643640080000|2022-01-31 14:41:20|14590.7|14589.7|14573.6|14572.6|14591.9|14590.9|14572.5|14571.5|873
1643640090000|2022-01-31 14:41:30|14573|14572|14585|14584|14588.2|14587.2|14572.9|14571.9|551
1643640100000|2022-01-31 14:41:40|14585.5|14584.5|14586.1|14585.1|14588.7|14587.7|14584.9|14583.9|163
1643640110000|2022-01-31 14:41:50|14586|14585|14587.4|14586.4|14590.5|14589.5|14584.4|14583.4|200
1643640120000|2022-01-31 14:42:00|14587.1|14586.1|14586.9|14585.9|14591.2|14590.2|14585.9|14584.9|161
1643640130000|2022-01-31 14:42:10|14587|14586|14594.7|14593.7|14595.1|14594.1|14585|14584|331
1643640140000|2022-01-31 14:42:20|14594.2|14593.2|14589.5|14588.5|14599.6|14598.6|14581|14580|814
1643640150000|2022-01-31 14:42:30|14589.1|14588.1|14585.7|14584.7|14591.9|14590.9|14581.4|14580.4|390
1643640160000|2022-01-31 14:42:40|14585.1|14584.1|14583.1|14582.1|14588.4|14587.4|14582.6|14581.6|368
1643640170000|2022-01-31 14:42:50|14583.4|14582.4|14583.4|14582.4|14590.9|14589.9|14581|14580|375
1643640180000|2022-01-31 14:43:00|14583.9|14582.9|14587.4|14586.4|14588.5|14587.5|14582.7|14581.7|183
1643640190000|2022-01-31 14:43:10|14587.5|14586.5|14580.1|14579.1|14589.1|14588.1|14580.1|14579.1|185
1643640200000|2022-01-31 14:43:20|14580.2|14579.2|14582.9|14581.9|14585.6|14584.6|14579.9|14578.9|274
1643640210000|2022-01-31 14:43:30|14582.7|14581.7|14579.7|14578.7|14585.4|14584.4|14577.7|14576.7|241
1643640220000|2022-01-31 14:43:40|14579.9|14578.9|14580.9|14579.9|14583.2|14582.2|14578.1|14577.1|205
1643640230000|2022-01-31 14:43:50|14581.4|14580.4|14581.9|14580.9|14582.2|14581.2|14574|14573|304
1643640240000|2022-01-31 14:44:00|14582.1|14581.1|14581.4|14580.4|14585.9|14584.9|14580|14579|183
1643640250000|2022-01-31 14:44:10|14580.6|14579.6|14583.5|14582.5|14585.5|14584.5|14579.7|14578.7|109
1643640260000|2022-01-31 14:44:20|14584|14583|14589.4|14588.4|14590.9|14589.9|14581|14580|179
1643640270000|2022-01-31 14:44:30|14589.1|14588.1|14580.1|14579.1|14589.1|14588.1|14578|14577|220
1643640280000|2022-01-31 14:44:40|14580.5|14579.5|14574.7|14573.7|14580.5|14579.5|14574.7|14573.7|165
1643640290000|2022-01-31 14:44:50|14574.6|14573.6|14576.5|14575.5|14580.4|14579.4|14572.6|14571.6|516
1643640300000|2022-01-31 14:45:00|14576.6|14575.6|14585|14584|14591|14590|14576.6|14575.6|664
1643640310000|2022-01-31 14:45:10|14584.7|14583.7|14582|14581|14585.5|14584.5|14571.7|14570.7|467
1643640320000|2022-01-31 14:45:20|14582.5|14581.5|14580.7|14579.7|14586.7|14585.7|14570.4|14569.4|557
1643640330000|2022-01-31 14:45:30|14581|14580|14581.5|14580.5|14585.4|14584.4|14579.5|14578.5|210
1643640340000|2022-01-31 14:45:40|14582.1|14581.1|14585.9|14584.9|14585.9|14584.9|14574.2|14573.2|258
1643640350000|2022-01-31 14:45:50|14585.1|14584.1|14578.2|14577.2|14585.1|14584.1|14576.4|14575.4|202
1643640360000|2022-01-31 14:46:00|14577.9|14576.9|14582.5|14581.5|14586.7|14585.7|14576.1|14575.1|185
1643640370000|2022-01-31 14:46:10|14582.6|14581.6|14576.7|14575.7|14584.9|14583.9|14575.6|14574.6|186
1643640380000|2022-01-31 14:46:20|14577|14576|14577.5|14576.5|14584.9|14583.9|14574.7|14573.7|327
1643640390000|2022-01-31 14:46:30|14577.1|14576.1|14584.9|14583.9|14585.5|14584.5|14575.6|14574.6|237
1643640400000|2022-01-31 14:46:40|14584.6|14583.6|14576|14575|14585.6|14584.6|14575.1|14574.1|158
1643640410000|2022-01-31 14:46:50|14575.5|14574.5|14581.9|14580.9|14582.4|14581.4|14573|14572|343
1643640420000|2022-01-31 14:47:00|14581.7|14580.7|14581.1|14580.1|14586.1|14585.1|14577.9|14576.9|255
1643640430000|2022-01-31 14:47:10|14580.6|14579.6|14583.9|14582.9|14586.4|14585.4|14580.4|14579.4|174
1643640440000|2022-01-31 14:47:20|14584.1|14583.1|14577.7|14576.7|14584.1|14583.1|14575.9|14574.9|266
1643640450000|2022-01-31 14:47:30|14577.9|14576.9|14581.7|14580.7|14586.1|14585.1|14576.2|14575.2|263
1643640460000|2022-01-31 14:47:40|14580.4|14579.4|14575.5|14574.5|14584.9|14583.9|14573.9|14572.9|260
1643640470000|2022-01-31 14:47:50|14575.1|14574.1|14575.4|14574.4|14579|14578|14570.9|14569.9|340
1643640480000|2022-01-31 14:48:00|14575.1|14574.1|14570.6|14569.6|14579.6|14578.6|14570.6|14569.6|208
1643640490000|2022-01-31 14:48:10|14570.5|14569.5|14571.1|14570.1|14575.2|14574.2|14567.7|14566.7|369
1643640500000|2022-01-31 14:48:20|14571.6|14570.6|14565.9|14564.9|14574.1|14573.1|14565.6|14564.6|264
1643640510000|2022-01-31 14:48:30|14565.5|14564.5|14566.5|14565.5|14567.7|14566.7|14556.4|14555.4|570
1643640520000|2022-01-31 14:48:40|14566.7|14565.7|14564.2|14563.2|14570.2|14569.2|14563.9|14562.9|189
1643640530000|2022-01-31 14:48:50|14563.9|14562.9|14563.1|14562.1|14565.9|14564.9|14557.2|14556.2|149
1643640540000|2022-01-31 14:49:00|14562.7|14561.7|14564.5|14563.5|14567.4|14566.4|14562.7|14561.7|214
1643640550000|2022-01-31 14:49:10|14564.9|14563.9|14562|14561|14565.7|14564.7|14556.9|14555.9|248
1643640560000|2022-01-31 14:49:20|14561.9|14560.9|14553.6|14552.6|14563.5|14562.5|14553.6|14552.6|234
1643640570000|2022-01-31 14:49:30|14553.4|14552.4|14553.9|14552.9|14558.4|14557.4|14553|14552|267
1643640580000|2022-01-31 14:49:40|14553.7|14552.7|14553.7|14552.7|14555.9|14554.9|14550.6|14549.6|263
1643640590000|2022-01-31 14:49:50|14554.1|14553.1|14559.5|14558.5|14559.5|14558.5|14552.9|14551.9|370
1643640600000|2022-01-31 14:50:00|14559.4|14558.4|14554.4|14553.4|14563.1|14562.1|14554|14553|568
1643640610000|2022-01-31 14:50:10|14554.2|14553.2|14554|14553|14556.4|14555.4|14549.1|14548.1|356
1643640620000|2022-01-31 14:50:20|14553.5|14552.5|14545.4|14544.4|14555.4|14554.4|14542.9|14541.9|429
1643640630000|2022-01-31 14:50:30|14546|14545|14542.2|14541.2|14546.2|14545.2|14539.5|14538.5|404
1643640640000|2022-01-31 14:50:40|14542.1|14541.1|14541.9|14540.9|14544.4|14543.4|14540.4|14539.4|171
1643640650000|2022-01-31 14:50:50|14542|14541|14534.6|14533.6|14543.7|14542.7|14528.4|14527.4|681
1643640660000|2022-01-31 14:51:00|14535.2|14534.2|14544.6|14543.6|14546.6|14545.6|14534.9|14533.9|413
1643640670000|2022-01-31 14:51:10|14544.7|14543.7|14543.2|14542.2|14545.2|14544.2|14540.2|14539.2|179
1643640680000|2022-01-31 14:51:20|14543.4|14542.4|14541.4|14540.4|14543.6|14542.6|14538.4|14537.4|151
1643640690000|2022-01-31 14:51:30|14541.5|14540.5|14548.6|14547.6|14549.1|14548.1|14541.1|14540.1|178
1643640700000|2022-01-31 14:51:40|14548.9|14547.9|14560|14559|14560|14559|14548.6|14547.6|445
1643640710000|2022-01-31 14:51:50|14559.6|14558.6|14570|14569|14570|14569|14558.6|14557.6|402
1643640720000|2022-01-31 14:52:00|14569.4|14568.4|14577.5|14576.5|14579|14578|14567.4|14566.4|580
1643640730000|2022-01-31 14:52:10|14577.4|14576.4|14588.1|14587.1|14588.2|14587.2|14577.4|14576.4|449
1643640740000|2022-01-31 14:52:20|14588.6|14587.6|14594.5|14593.5|14595|14594|14587.2|14586.2|406
1643640750000|2022-01-31 14:52:30|14593.9|14592.9|14600|14599|14603.4|14602.4|14593.9|14592.9|588
1643640760000|2022-01-31 14:52:40|14599.9|14598.9|14605.4|14604.4|14605.6|14604.6|14599.2|14598.2|418
1643640770000|2022-01-31 14:52:50|14606.1|14605.1|14613.4|14612.4|14613.5|14612.5|14605.6|14604.6|465
1643640780000|2022-01-31 14:53:00|14613.1|14612.1|14617.4|14616.4|14620.1|14619.1|14612.4|14611.4|744
1643640790000|2022-01-31 14:53:10|14618|14617|14621.4|14620.4|14621.5|14620.5|14616.1|14615.1|376
1643640800000|2022-01-31 14:53:20|14621.2|14620.2|14619.4|14618.4|14623|14622|14618.1|14617.1|304
1643640810000|2022-01-31 14:53:30|14619.1|14618.1|14619.6|14618.6|14620|14619|14615.7|14614.7|268
1643640820000|2022-01-31 14:53:40|14619.7|14618.7|14616.5|14615.5|14620.6|14619.6|14614.4|14613.4|182
1643640830000|2022-01-31 14:53:50|14616.4|14615.4|14618.9|14617.9|14618.9|14617.9|14614.6|14613.6|99
1643640840000|2022-01-31 14:54:00|14618.7|14617.7|14615.5|14614.5|14620.4|14619.4|14614|14613|217
1643640850000|2022-01-31 14:54:10|14615.9|14614.9|14618.9|14617.9|14620.2|14619.2|14615.9|14614.9|146
1643640860000|2022-01-31 14:54:20|14619|14618|14624|14623|14624|14623|14616.4|14615.4|273
1643640870000|2022-01-31 14:54:30|14624.4|14623.4|14623|14622|14628.1|14627.1|14619.4|14618.4|395
1643640880000|2022-01-31 14:54:40|14623.9|14622.9|14628.2|14627.2|14629.4|14628.4|14623.9|14622.9|253
1643640890000|2022-01-31 14:54:50|14628|14627|14626.7|14625.7|14628.7|14627.7|14623.4|14622.4|186
1643640900000|2022-01-31 14:55:00|14626.6|14625.6|14622.7|14621.7|14630.6|14629.6|14621.6|14620.6|358
1643640910000|2022-01-31 14:55:10|14621|14620|14630.1|14629.1|14631|14630|14618.7|14617.7|573
1643640920000|2022-01-31 14:55:20|14629.7|14628.7|14630.4|14629.4|14631|14630|14626.1|14625.1|327
1643640930000|2022-01-31 14:55:30|14630.5|14629.5|14639.1|14638.1|14640|14639|14630.2|14629.2|498
1643640940000|2022-01-31 14:55:40|14638.6|14637.6|14640|14639|14641.7|14640.7|14637.5|14636.5|319
1643640950000|2022-01-31 14:55:50|14639.9|14638.9|14640.1|14639.1|14641|14640|14636.6|14635.6|271
1643640960000|2022-01-31 14:56:00|14640|14639|14639.7|14638.7|14644.5|14643.5|14638|14637|340
1643640970000|2022-01-31 14:56:10|14640|14639|14637.9|14636.9|14644.4|14643.4|14637.5|14636.5|245
1643640980000|2022-01-31 14:56:20|14638|14637|14642.2|14641.2|14644|14643|14637.6|14636.6|180
1643640990000|2022-01-31 14:56:30|14642.4|14641.4|14644.9|14643.9|14646.7|14645.7|14642.4|14641.4|321
1643641000000|2022-01-31 14:56:40|14644.6|14643.6|14638.7|14637.7|14645.7|14644.7|14638.6|14637.6|171
1643641010000|2022-01-31 14:56:50|14638.6|14637.6|14640.1|14639.1|14642.4|14641.4|14635.4|14634.4|458
1643641020000|2022-01-31 14:57:00|14639.9|14638.9|14631.7|14630.7|14641.9|14640.9|14630.7|14629.7|440
1643641030000|2022-01-31 14:57:10|14631.9|14630.9|14631.9|14630.9|14633.1|14632.1|14624.6|14623.6|403
1643641040000|2022-01-31 14:57:20|14632.4|14631.4|14631.4|14630.4|14634.1|14633.1|14629.5|14628.5|213
1643641050000|2022-01-31 14:57:30|14630.2|14629.2|14631|14630|14632.2|14631.2|14629|14628|206
1643641060000|2022-01-31 14:57:40|14631.1|14630.1|14623.7|14622.7|14633.1|14632.1|14623.7|14622.7|261
1643641070000|2022-01-31 14:57:50|14623.6|14622.6|14632.5|14631.5|14633.9|14632.9|14623.1|14622.1|212
1643641080000|2022-01-31 14:58:00|14632.4|14631.4|14632.9|14631.9|14637.4|14636.4|14631.7|14630.7|262
1643641090000|2022-01-31 14:58:10|14632.5|14631.5|14632.1|14631.1|14635.9|14634.9|14631.1|14630.1|113
1643641100000|2022-01-31 14:58:20|14631.9|14630.9|14634.1|14633.1|14636.6|14635.6|14631|14630|144
1643641110000|2022-01-31 14:58:30|14634.2|14633.2|14637.6|14636.6|14638.4|14637.4|14634.1|14633.1|140
1643641120000|2022-01-31 14:58:40|14639.1|14638.1|14637.2|14636.2|14639.1|14638.1|14635.4|14634.4|152
1643641130000|2022-01-31 14:58:50|14637.4|14636.4|14633.9|14632.9|14639.6|14638.6|14631.9|14630.9|251
1643641140000|2022-01-31 14:59:00|14633.5|14632.5|14637.4|14636.4|14637.9|14636.9|14633.4|14632.4|225
1643641150000|2022-01-31 14:59:10|14637.6|14636.6|14639.5|14638.5|14640.2|14639.2|14633.7|14632.7|241
1643641160000|2022-01-31 14:59:20|14639.6|14638.6|14642.1|14641.1|14642.4|14641.4|14637.6|14636.6|148
1643641170000|2022-01-31 14:59:30|14642.5|14641.5|14647.1|14646.1|14649.6|14648.6|14642.1|14641.1|404
1643641180000|2022-01-31 14:59:40|14647|14646|14644.9|14643.9|14648|14647|14640.6|14639.6|266
1643641190000|2022-01-31 14:59:50|14644.7|14643.7|14645.9|14644.9|14650|14649|14644.6|14643.6|203
1643641200000|2022-01-31 15:00:00|14645.6|14644.6|14647.1|14646.1|14652.7|14651.7|14643|14642|545
1643641210000|2022-01-31 15:00:10|14647|14646|14647|14646|14649.6|14648.6|14642.5|14641.5|238
1643641220000|2022-01-31 15:00:20|14647.1|14646.1|14651.2|14650.2|14653.5|14652.5|14644.5|14643.5|344
1643641230000|2022-01-31 15:00:30|14650.1|14649.1|14651.1|14650.1|14652.1|14651.1|14647.7|14646.7|183
1643641240000|2022-01-31 15:00:40|14651.9|14650.9|14659.2|14658.2|14659.2|14658.2|14651.6|14650.6|481
1643641250000|2022-01-31 15:00:50|14658.7|14657.7|14660|14659|14661.1|14660.1|14656.9|14655.9|521
1643641260000|2022-01-31 15:01:00|14660.2|14659.2|14659.9|14658.9|14662.4|14661.4|14654.9|14653.9|481
1643641270000|2022-01-31 15:01:10|14660.1|14659.1|14661.1|14660.1|14663|14662|14659.4|14658.4|276
1643641280000|2022-01-31 15:01:20|14660.6|14659.6|14657.1|14656.1|14661|14660|14656.7|14655.7|225
1643641290000|2022-01-31 15:01:30|14656.2|14655.2|14663.2|14662.2|14663.2|14662.2|14656.1|14655.1|186
1643641300000|2022-01-31 15:01:40|14662.7|14661.7|14659.6|14658.6|14664.5|14663.5|14659.2|14658.2|304
1643641310000|2022-01-31 15:01:50|14659.4|14658.4|14660.9|14659.9|14662.4|14661.4|14658.9|14657.9|173
1643641320000|2022-01-31 15:02:00|14660.6|14659.6|14664.6|14663.6|14664.6|14663.6|14657.2|14656.2|298
1643641330000|2022-01-31 15:02:10|14664.5|14663.5|14665.6|14664.6|14670|14669|14663.6|14662.6|816
1643641340000|2022-01-31 15:02:20|14666.2|14665.2|14671.9|14670.9|14673.2|14672.2|14664.5|14663.5|444
1643641350000|2022-01-31 15:02:30|14671.6|14670.6|14675.1|14674.1|14678.4|14677.4|14671.6|14670.6|411
1643641360000|2022-01-31 15:02:40|14674|14673|14669.6|14668.6|14674.9|14673.9|14668.4|14667.4|288
1643641370000|2022-01-31 15:02:50|14670.5|14669.5|14673.2|14672.2|14674.9|14673.9|14670.2|14669.2|161
1643641380000|2022-01-31 15:03:00|14673.6|14672.6|14674.4|14673.4|14677.4|14676.4|14670.1|14669.1|391
1643641390000|2022-01-31 15:03:10|14674.2|14673.2|14677.5|14676.5|14679.4|14678.4|14671.7|14670.7|256
1643641400000|2022-01-31 15:03:20|14677.9|14676.9|14671.9|14670.9|14678.4|14677.4|14668|14667|567
1643641410000|2022-01-31 15:03:30|14671.6|14670.6|14667|14666|14673.4|14672.4|14666.4|14665.4|275
1643641420000|2022-01-31 15:03:40|14666.9|14665.9|14671|14670|14672.1|14671.1|14665.9|14664.9|181
1643641430000|2022-01-31 15:03:50|14671.2|14670.2|14670.1|14669.1|14671.9|14670.9|14669.5|14668.5|267
1643641440000|2022-01-31 15:04:00|14670.5|14669.5|14671|14670|14673.1|14672.1|14668.5|14667.5|202
1643641450000|2022-01-31 15:04:10|14670.6|14669.6|14666.9|14665.9|14671|14670|14666.6|14665.6|186
1643641460000|2022-01-31 15:04:20|14666.6|14665.6|14669.6|14668.6|14670.2|14669.2|14665.6|14664.6|180
1643641470000|2022-01-31 15:04:30|14670.1|14669.1|14670.2|14669.2|14673.5|14672.5|14668.9|14667.9|117
1643641480000|2022-01-31 15:04:40|14670.1|14669.1|14669.1|14668.1|14672.6|14671.6|14669|14668|164
1643641490000|2022-01-31 15:04:50|14669|14668|14665.6|14664.6|14669.2|14668.2|14663.6|14662.6|263
1643641500000|2022-01-31 15:05:00|14666.6|14665.6|14662.5|14661.5|14668.5|14667.5|14661|14660|322
1643641510000|2022-01-31 15:05:10|14661.9|14660.9|14662.2|14661.2|14663.5|14662.5|14656.4|14655.4|422
1643641520000|2022-01-31 15:05:20|14662.1|14661.1|14660.4|14659.4|14665.6|14664.6|14660|14659|192
1643641530000|2022-01-31 15:05:30|14660.9|14659.9|14663|14662|14663.6|14662.6|14659|14658|188
1643641540000|2022-01-31 15:05:40|14663.1|14662.1|14665.5|14664.5|14668.5|14667.5|14662|14661|231
1643641550000|2022-01-31 15:05:50|14664.6|14663.6|14666|14665|14668.5|14667.5|14663.7|14662.7|128
1643641560000|2022-01-31 15:06:00|14666.1|14665.1|14675.6|14674.6|14675.9|14674.9|14666.1|14665.1|374
1643641570000|2022-01-31 15:06:10|14675.9|14674.9|14665.7|14664.7|14676.6|14675.6|14665.7|14664.7|334
1643641580000|2022-01-31 15:06:20|14665.9|14664.9|14669.2|14668.2|14669.2|14668.2|14663.9|14662.9|268
1643641590000|2022-01-31 15:06:30|14669.7|14668.7|14670|14669|14674.1|14673.1|14669.6|14668.6|132
1643641600000|2022-01-31 15:06:40|14670.1|14669.1|14671.4|14670.4|14672.6|14671.6|14667.6|14666.6|176
1643641610000|2022-01-31 15:06:50|14671.6|14670.6|14670|14669|14674.1|14673.1|14668.2|14667.2|172
1643641620000|2022-01-31 15:07:00|14670.1|14669.1|14676.5|14675.5|14677|14676|14669.9|14668.9|312
1643641630000|2022-01-31 15:07:10|14676.4|14675.4|14687.2|14686.2|14692.2|14691.2|14676.4|14675.4|1154
1643641640000|2022-01-31 15:07:20|14687.9|14686.9|14694.1|14693.1|14695|14694|14686.4|14685.4|575
1643641650000|2022-01-31 15:07:30|14694.4|14693.4|14694.2|14693.2|14694.7|14693.7|14691.5|14690.5|378
1643641660000|2022-01-31 15:07:40|14694.4|14693.4|14694.1|14693.1|14694.5|14693.5|14690.5|14689.5|256
1643641670000|2022-01-31 15:07:50|14694.9|14693.9|14695.9|14694.9|14696.6|14695.6|14693.4|14692.4|217
1643641680000|2022-01-31 15:08:00|14696|14695|14702|14701|14703.7|14702.7|14695.9|14694.9|538
1643641690000|2022-01-31 15:08:10|14701.9|14700.9|14704.9|14703.9|14705|14704|14700.7|14699.7|298
1643641700000|2022-01-31 15:08:20|14704.7|14703.7|14702.5|14701.5|14706|14705|14701.7|14700.7|414
1643641710000|2022-01-31 15:08:30|14702.2|14701.2|14708.6|14707.6|14708.6|14707.6|14701.7|14700.7|270
1643641720000|2022-01-31 15:08:40|14707.6|14706.6|14706.7|14705.7|14710.5|14709.5|14704.1|14703.1|382
1643641730000|2022-01-31 15:08:50|14707|14706|14713.6|14712.6|14713.6|14712.6|14703.7|14702.7|482
1643641740000|2022-01-31 15:09:00|14713.5|14712.5|14720.5|14719.5|14721|14720|14711.6|14710.6|819
1643641750000|2022-01-31 15:09:10|14720.2|14719.2|14721.1|14720.1|14723.1|14722.1|14718.9|14717.9|303
1643641760000|2022-01-31 15:09:20|14721.2|14720.2|14714.6|14713.6|14721.6|14720.6|14713.5|14712.5|323
1643641770000|2022-01-31 15:09:30|14715|14714|14718|14717|14721.6|14720.6|14715|14714|334
1643641780000|2022-01-31 15:09:40|14718.4|14717.4|14718.9|14717.9|14720.4|14719.4|14716|14715|221
1643641790000|2022-01-31 15:09:50|14718.7|14717.7|14722.2|14721.2|14722.6|14721.6|14717.5|14716.5|329
1643641800000|2022-01-31 15:10:00|14722.4|14721.4|14718.4|14717.4|14726.4|14725.4|14718.4|14717.4|603
1643641810000|2022-01-31 15:10:10|14718.1|14717.1|14711.9|14710.9|14718.2|14717.2|14710.7|14709.7|812
1643641820000|2022-01-31 15:10:20|14712.2|14711.2|14704.5|14703.5|14712.7|14711.7|14703.4|14702.4|554
1643641830000|2022-01-31 15:10:30|14704.4|14703.4|14704.5|14703.5|14711.2|14710.2|14704.2|14703.2|465
1643641840000|2022-01-31 15:10:40|14704.6|14703.6|14703.4|14702.4|14705.6|14704.6|14699.1|14698.1|310
1643641850000|2022-01-31 15:10:50|14703.7|14702.7|14697.9|14696.9|14705.2|14704.2|14690.6|14689.6|1361
1643641860000|2022-01-31 15:11:00|14698.5|14697.5|14704.6|14703.6|14705.6|14704.6|14696.1|14695.1|317
1643641870000|2022-01-31 15:11:10|14704.9|14703.9|14703|14702|14705.6|14704.6|14701.2|14700.2|168
1643641880000|2022-01-31 15:11:20|14703.1|14702.1|14699.9|14698.9|14703.1|14702.1|14697.5|14696.5|156
1643641890000|2022-01-31 15:11:30|14699.7|14698.7|14701.2|14700.2|14701.9|14700.9|14699.1|14698.1|117
1643641900000|2022-01-31 15:11:40|14701.5|14700.5|14698.7|14697.7|14701.9|14700.9|14697.5|14696.5|120
1643641910000|2022-01-31 15:11:50|14698.9|14697.9|14697.7|14696.7|14700|14699|14694.7|14693.7|188
1643641920000|2022-01-31 15:12:00|14697.5|14696.5|14698.1|14697.1|14702.6|14701.6|14696.9|14695.9|212
1643641930000|2022-01-31 15:12:10|14698|14697|14701.5|14700.5|14703.7|14702.7|14698|14697|119
1643641940000|2022-01-31 15:12:20|14701.4|14700.4|14706.6|14705.6|14708.6|14707.6|14700.9|14699.9|448
1643641950000|2022-01-31 15:12:30|14706.7|14705.7|14710.6|14709.6|14712|14711|14706.7|14705.7|350
1643641960000|2022-01-31 15:12:40|14710.9|14709.9|14717.7|14716.7|14717.9|14716.9|14710.9|14709.9|276
1643641970000|2022-01-31 15:12:50|14717.5|14716.5|14715.2|14714.2|14719.6|14718.6|14715.1|14714.1|194
1643641980000|2022-01-31 15:13:00|14715.1|14714.1|14703.1|14702.1|14715.1|14714.1|14702.5|14701.5|289
1643641990000|2022-01-31 15:13:10|14702.6|14701.6|14703.5|14702.5|14709.9|14708.9|14702.2|14701.2|173
1643642000000|2022-01-31 15:13:20|14703.6|14702.6|14699.9|14698.9|14703.9|14702.9|14695.1|14694.1|276
1643642010000|2022-01-31 15:13:30|14699.6|14698.6|14701.1|14700.1|14703.1|14702.1|14696.6|14695.6|214
1643642020000|2022-01-31 15:13:40|14701.2|14700.2|14704.6|14703.6|14705.7|14704.7|14701.2|14700.2|141
1643642030000|2022-01-31 15:13:50|14704.2|14703.2|14700.6|14699.6|14707.2|14706.2|14700.6|14699.6|217
1643642040000|2022-01-31 15:14:00|14700.7|14699.7|14706.4|14705.4|14707.4|14706.4|14700.6|14699.6|147
1643642050000|2022-01-31 15:14:10|14706.5|14705.5|14699.6|14698.6|14707.9|14706.9|14698.4|14697.4|192
1643642060000|2022-01-31 15:14:20|14699.9|14698.9|14704.7|14703.7|14705.5|14704.5|14699.1|14698.1|224
1643642070000|2022-01-31 15:14:30|14705.4|14704.4|14705.9|14704.9|14706|14705|14702.9|14701.9|126
1643642080000|2022-01-31 15:14:40|14706.1|14705.1|14706.7|14705.7|14708.9|14707.9|14705|14704|205
1643642090000|2022-01-31 15:14:50|14706.6|14705.6|14704.4|14703.4|14706.6|14705.6|14698.9|14697.9|287
1643642100000|2022-01-31 15:15:00|14704.2|14703.2|14698.6|14697.6|14706|14705|14696.6|14695.6|430
1643642110000|2022-01-31 15:15:10|14699|14698|14699.5|14698.5|14702.4|14701.4|14698.1|14697.1|402
1643642120000|2022-01-31 15:15:20|14699.4|14698.4|14697.1|14696.1|14700.5|14699.5|14694.1|14693.1|342
1643642130000|2022-01-31 15:15:30|14698.1|14697.1|14705.9|14704.9|14707.2|14706.2|14696.9|14695.9|454
1643642140000|2022-01-31 15:15:40|14706|14705|14703.6|14702.6|14706.6|14705.6|14702.4|14701.4|170
1643642150000|2022-01-31 15:15:50|14703.4|14702.4|14710|14709|14711.6|14710.6|14703.1|14702.1|178
1643642160000|2022-01-31 15:16:00|14710.1|14709.1|14704.6|14703.6|14710.6|14709.6|14701.5|14700.5|323
1643642170000|2022-01-31 15:16:10|14704.5|14703.5|14705.6|14704.6|14709.9|14708.9|14703.7|14702.7|160
1643642180000|2022-01-31 15:16:20|14705.1|14704.1|14706.1|14705.1|14708.5|14707.5|14703.2|14702.2|158
1643642190000|2022-01-31 15:16:30|14705.6|14704.6|14708.4|14707.4|14709.9|14708.9|14705.6|14704.6|142
1643642200000|2022-01-31 15:16:40|14708.2|14707.2|14708.5|14707.5|14709.2|14708.2|14705.5|14704.5|121
1643642210000|2022-01-31 15:16:50|14708.9|14707.9|14701.7|14700.7|14710.4|14709.4|14700.1|14699.1|220
1643642220000|2022-01-31 15:17:00|14701.9|14700.9|14707.7|14706.7|14708|14707|14697.7|14696.7|271
1643642230000|2022-01-31 15:17:10|14707.9|14706.9|14707.1|14706.1|14710.1|14709.1|14706.9|14705.9|144
1643642240000|2022-01-31 15:17:20|14707|14706|14704|14703|14707.5|14706.5|14702.4|14701.4|219
1643642250000|2022-01-31 15:17:30|14704.4|14703.4|14706|14705|14706.9|14705.9|14701.7|14700.7|171
1643642260000|2022-01-31 15:17:40|14706.2|14705.2|14705.6|14704.6|14706.6|14705.6|14702.4|14701.4|121
1643642270000|2022-01-31 15:17:50|14705.5|14704.5|14700.7|14699.7|14705.5|14704.5|14700.7|14699.7|184
1643642280000|2022-01-31 15:18:00|14701|14700|14697.6|14696.6|14702.5|14701.5|14693.4|14692.4|380
1643642290000|2022-01-31 15:18:10|14698.1|14697.1|14701.2|14700.2|14703.2|14702.2|14698.1|14697.1|161
1643642300000|2022-01-31 15:18:20|14701.4|14700.4|14713.9|14712.9|14713.9|14712.9|14701|14700|469
1643642310000|2022-01-31 15:18:30|14713.1|14712.1|14721.4|14720.4|14721.4|14720.4|14711.4|14710.4|401
1643642320000|2022-01-31 15:18:40|14721.6|14720.6|14721.2|14720.2|14724.9|14723.9|14718.6|14717.6|389
1643642330000|2022-01-31 15:18:50|14721.6|14720.6|14709.2|14708.2|14722.4|14721.4|14709.2|14708.2|337
1643642340000|2022-01-31 15:19:00|14709.4|14708.4|14685.9|14684.9|14710.1|14709.1|14685.6|14684.6|642
1643642350000|2022-01-31 15:19:10|14685.5|14684.5|14684.7|14683.7|14688.2|14687.2|14683.2|14682.2|549
1643642360000|2022-01-31 15:19:20|14684.6|14683.6|14682.6|14681.6|14689.2|14688.2|14682.5|14681.5|357
1643642370000|2022-01-31 15:19:30|14682.2|14681.2|14685.9|14684.9|14686.9|14685.9|14682|14681|244
1643642380000|2022-01-31 15:19:40|14686.7|14685.7|14688.9|14687.9|14690.6|14689.6|14686.4|14685.4|203
1643642390000|2022-01-31 15:19:50|14688.6|14687.6|14687.1|14686.1|14688.6|14687.6|14680.4|14679.4|296
1643642400000|2022-01-31 15:20:00|14688.5|14687.5|14683.9|14682.9|14693|14692|14683.9|14682.9|328
1643642410000|2022-01-31 15:20:10|14684|14683|14691|14690|14692.9|14691.9|14681.6|14680.6|224
1643642420000|2022-01-31 15:20:20|14691.4|14690.4|14694.4|14693.4|14694.6|14693.6|14689.4|14688.4|210
1643642430000|2022-01-31 15:20:30|14694.2|14693.2|14691.2|14690.2|14695.4|14694.4|14687.6|14686.6|166
1643642440000|2022-01-31 15:20:40|14691.4|14690.4|14691|14690|14691.4|14690.4|14685.4|14684.4|141
1643642450000|2022-01-31 15:20:50|14691.1|14690.1|14680.9|14679.9|14691.5|14690.5|14680.9|14679.9|164
1643642460000|2022-01-31 15:21:00|14681|14680|14693.9|14692.9|14695.6|14694.6|14681|14680|245
1643642470000|2022-01-31 15:21:10|14693.6|14692.6|14687.2|14686.2|14696.2|14695.2|14686.1|14685.1|177
1643642480000|2022-01-31 15:21:20|14687.4|14686.4|14690.9|14689.9|14692.6|14691.6|14683|14682|199
1643642490000|2022-01-31 15:21:30|14690|14689|14694.2|14693.2|14696.2|14695.2|14689.6|14688.6|154
1643642500000|2022-01-31 15:21:40|14694.1|14693.1|14694.7|14693.7|14696|14695|14687.6|14686.6|156
1643642510000|2022-01-31 15:21:50|14694.6|14693.6|14700.9|14699.9|14703|14702|14693.2|14692.2|190
1643642520000|2022-01-31 15:22:00|14700.6|14699.6|14706|14705|14707|14706|14700.6|14699.6|335
1643642530000|2022-01-31 15:22:10|14705.9|14704.9|14710.6|14709.6|14712.6|14711.6|14705.5|14704.5|217
1643642540000|2022-01-31 15:22:20|14711|14710|14716.5|14715.5|14717.5|14716.5|14711|14710|304
1643642550000|2022-01-31 15:22:30|14716.4|14715.4|14733.1|14732.1|14736.9|14735.9|14716|14715|1126
1643642560000|2022-01-31 15:22:40|14733.2|14732.2|14737.4|14736.4|14739.4|14738.4|14733.2|14732.2|337
1643642570000|2022-01-31 15:22:50|14736.7|14735.7|14733.2|14732.2|14737.9|14736.9|14733.2|14732.2|336
1643642580000|2022-01-31 15:23:00|14733.4|14732.4|14733.7|14732.7|14734|14733|14728.5|14727.5|275
1643642590000|2022-01-31 15:23:10|14733.9|14732.9|14738|14737|14738|14737|14733.7|14732.7|191
1643642600000|2022-01-31 15:23:20|14738.2|14737.2|14729.6|14728.6|14740|14739|14729.5|14728.5|349
1643642610000|2022-01-31 15:23:30|14731.1|14730.1|14731|14730|14735.1|14734.1|14730.7|14729.7|196
1643642620000|2022-01-31 15:23:40|14730.9|14729.9|14728.9|14727.9|14731.6|14730.6|14725.6|14724.6|213
1643642630000|2022-01-31 15:23:50|14729|14728|14729.1|14728.1|14732.9|14731.9|14727.1|14726.1|135
1643642640000|2022-01-31 15:24:00|14729.4|14728.4|14721.7|14720.7|14730.6|14729.6|14720|14719|282
1643642650000|2022-01-31 15:24:10|14721.9|14720.9|14721|14720|14723.5|14722.5|14718|14717|256
1643642660000|2022-01-31 15:24:20|14721.1|14720.1|14719.6|14718.6|14722.2|14721.2|14715.9|14714.9|194
1643642670000|2022-01-31 15:24:30|14719.9|14718.9|14721.6|14720.6|14724|14723|14717.1|14716.1|175
1643642680000|2022-01-31 15:24:40|14721.7|14720.7|14724.4|14723.4|14725.4|14724.4|14718.5|14717.5|150
1643642690000|2022-01-31 15:24:50|14724.5|14723.5|14718.6|14717.6|14724.7|14723.7|14718.6|14717.6|114
1643642700000|2022-01-31 15:25:00|14719.6|14718.6|14723.7|14722.7|14725.7|14724.7|14719.6|14718.6|246
1643642710000|2022-01-31 15:25:10|14723.1|14722.1|14728.2|14727.2|14728.9|14727.9|14722.9|14721.9|175
1643642720000|2022-01-31 15:25:20|14728.4|14727.4|14723.9|14722.9|14731.6|14730.6|14721.9|14720.9|268
1643642730000|2022-01-31 15:25:30|14724|14723|14724.7|14723.7|14727.2|14726.2|14723|14722|191
1643642740000|2022-01-31 15:25:40|14724.9|14723.9|14723.7|14722.7|14728.2|14727.2|14723.5|14722.5|166
1643642750000|2022-01-31 15:25:50|14724.4|14723.4|14725.9|14724.9|14727.2|14726.2|14719.7|14718.7|312
1643642760000|2022-01-31 15:26:00|14726.7|14725.7|14724.7|14723.7|14727|14726|14721.5|14720.5|339
1643642770000|2022-01-31 15:26:10|14724.5|14723.5|14726.6|14725.6|14728|14727|14721.5|14720.5|196
1643642780000|2022-01-31 15:26:20|14726.7|14725.7|14725.1|14724.1|14728.6|14727.6|14724.4|14723.4|153
1643642790000|2022-01-31 15:26:30|14724.5|14723.5|14721.7|14720.7|14726|14725|14719.5|14718.5|394
1643642800000|2022-01-31 15:26:40|14721.6|14720.6|14726.2|14725.2|14726.5|14725.5|14718.4|14717.4|313
1643642810000|2022-01-31 15:26:50|14726.1|14725.1|14720.1|14719.1|14728.5|14727.5|14719.4|14718.4|230
1643642820000|2022-01-31 15:27:00|14720.4|14719.4|14720.5|14719.5|14722|14721|14718.4|14717.4|133
1643642830000|2022-01-31 15:27:10|14720.2|14719.2|14723|14722|14723.4|14722.4|14720|14719|131
1643642840000|2022-01-31 15:27:20|14723.1|14722.1|14719.9|14718.9|14723.6|14722.6|14717.5|14716.5|174
1643642850000|2022-01-31 15:27:30|14719.6|14718.6|14711.5|14710.5|14720.6|14719.6|14709.9|14708.9|370
1643642860000|2022-01-31 15:27:40|14711.7|14710.7|14706.7|14705.7|14713.9|14712.9|14706.7|14705.7|302
1643642870000|2022-01-31 15:27:50|14707.1|14706.1|14712.2|14711.2|14714.2|14713.2|14706.2|14705.2|227
1643642880000|2022-01-31 15:28:00|14711.6|14710.6|14707.4|14706.4|14716.4|14715.4|14707.4|14706.4|270
1643642890000|2022-01-31 15:28:10|14707|14706|14698.2|14697.2|14707|14706|14693.6|14692.6|479
1643642900000|2022-01-31 15:28:20|14697|14696|14697|14696|14700.5|14699.5|14695.9|14694.9|232
1643642910000|2022-01-31 15:28:30|14696.9|14695.9|14689.9|14688.9|14698.4|14697.4|14688.6|14687.6|300
1643642920000|2022-01-31 15:28:40|14690.2|14689.2|14683.7|14682.7|14690.5|14689.5|14683|14682|429
1643642930000|2022-01-31 15:28:50|14683.5|14682.5|14685.5|14684.5|14687.6|14686.6|14682.6|14681.6|414
1643642940000|2022-01-31 15:29:00|14685.4|14684.4|14684.7|14683.7|14691|14690|14684.7|14683.7|313
1643642950000|2022-01-31 15:29:10|14683.2|14682.2|14678.1|14677.1|14684.9|14683.9|14677.7|14676.7|420
1643642960000|2022-01-31 15:29:20|14678.2|14677.2|14684.1|14683.1|14685.9|14684.9|14678.2|14677.2|348
1643642970000|2022-01-31 15:29:30|14683.1|14682.1|14674.9|14673.9|14685.1|14684.1|14674|14673|482
1643642980000|2022-01-31 15:29:40|14675|14674|14677.9|14676.9|14678.2|14677.2|14673.2|14672.2|228
1643642990000|2022-01-31 15:29:50|14677.5|14676.5|14676.9|14675.9|14677.6|14676.6|14673.9|14672.9|292
1643643000000|2022-01-31 15:30:00|14676.7|14675.7|14684.4|14683.4|14685.6|14684.6|14676.6|14675.6|364
1643643010000|2022-01-31 15:30:10|14684.9|14683.9|14692.1|14691.1|14693.4|14692.4|14682.6|14681.6|467
1643643020000|2022-01-31 15:30:20|14692.6|14691.6|14692.9|14691.9|14694.2|14693.2|14689.6|14688.6|234
1643643030000|2022-01-31 15:30:30|14693.4|14692.4|14688.9|14687.9|14693.4|14692.4|14688.2|14687.2|212
1643643040000|2022-01-31 15:30:40|14688.7|14687.7|14678|14677|14691|14690|14678|14677|293
1643643050000|2022-01-31 15:30:50|14678.5|14677.5|14669|14668|14680.5|14679.5|14667.5|14666.5|561
1643643060000|2022-01-31 15:31:00|14668.9|14667.9|14669.7|14668.7|14669.7|14668.7|14663.9|14662.9|490
1643643070000|2022-01-31 15:31:10|14669.4|14668.4|14669.9|14668.9|14673.6|14672.6|14665.4|14664.4|337
1643643080000|2022-01-31 15:31:20|14670|14669|14673.5|14672.5|14675.1|14674.1|14666.9|14665.9|211
1643643090000|2022-01-31 15:31:30|14673.7|14672.7|14672.1|14671.1|14673.7|14672.7|14667.9|14666.9|138
1643643100000|2022-01-31 15:31:40|14672.2|14671.2|14682.9|14681.9|14685.6|14684.6|14672.2|14671.2|309
1643643110000|2022-01-31 15:31:50|14682|14681|14681.9|14680.9|14685.1|14684.1|14681|14680|184
1643643120000|2022-01-31 15:32:00|14682.4|14681.4|14683.6|14682.6|14684.2|14683.2|14678.4|14677.4|240
1643643130000|2022-01-31 15:32:10|14682.9|14681.9|14682.5|14681.5|14687.5|14686.5|14681.4|14680.4|209
1643643140000|2022-01-31 15:32:20|14682.4|14681.4|14681.1|14680.1|14682.4|14681.4|14675.9|14674.9|276
1643643150000|2022-01-31 15:32:30|14681|14680|14674.9|14673.9|14682.9|14681.9|14674.4|14673.4|159
1643643160000|2022-01-31 15:32:40|14674.7|14673.7|14680.1|14679.1|14680.2|14679.2|14674.4|14673.4|163
1643643170000|2022-01-31 15:32:50|14679.9|14678.9|14681.4|14680.4|14683.7|14682.7|14676.9|14675.9|139
1643643180000|2022-01-31 15:33:00|14681|14680|14676.7|14675.7|14684.1|14683.1|14673.9|14672.9|164
1643643190000|2022-01-31 15:33:10|14677.1|14676.1|14681.2|14680.2|14685.1|14684.1|14676|14675|140
1643643200000|2022-01-31 15:33:20|14681.4|14680.4|14682.6|14681.6|14684.2|14683.2|14681.4|14680.4|98
1643643210000|2022-01-31 15:33:30|14682.7|14681.7|14694.9|14693.9|14695.4|14694.4|14682.7|14681.7|271
1643643220000|2022-01-31 15:33:40|14695.5|14694.5|14693.4|14692.4|14699.1|14698.1|14693|14692|417
1643643230000|2022-01-31 15:33:50|14693.5|14692.5|14691.1|14690.1|14695.6|14694.6|14689.7|14688.7|173
1643643240000|2022-01-31 15:34:00|14691.6|14690.6|14691.1|14690.1|14692.7|14691.7|14683.5|14682.5|276
1643643250000|2022-01-31 15:34:10|14691.4|14690.4|14694.2|14693.2|14695.9|14694.9|14688.1|14687.1|158
1643643260000|2022-01-31 15:34:20|14693.9|14692.9|14696.4|14695.4|14697|14696|14690.1|14689.1|208
1643643270000|2022-01-31 15:34:30|14696.5|14695.5|14692.4|14691.4|14697.2|14696.2|14691.2|14690.2|163
1643643280000|2022-01-31 15:34:40|14692.2|14691.2|14689.4|14688.4|14692.2|14691.2|14684.4|14683.4|162
1643643290000|2022-01-31 15:34:50|14688.9|14687.9|14695.1|14694.1|14695.9|14694.9|14688.5|14687.5|116
1643643300000|2022-01-31 15:35:00|14694.1|14693.1|14695.1|14694.1|14696.5|14695.5|14689.4|14688.4|216
1643643310000|2022-01-31 15:35:10|14695.2|14694.2|14688.7|14687.7|14696.9|14695.9|14688.7|14687.7|194
1643643320000|2022-01-31 15:35:20|14689|14688|14701.6|14700.6|14702|14701|14688.1|14687.1|229
1643643330000|2022-01-31 15:35:30|14701.4|14700.4|14709.6|14708.6|14709.7|14708.7|14701.4|14700.4|356
1643643340000|2022-01-31 15:35:40|14708.6|14707.6|14705.9|14704.9|14713.5|14712.5|14705.2|14704.2|409
1643643350000|2022-01-31 15:35:50|14705.4|14704.4|14708.2|14707.2|14710.6|14709.6|14704.1|14703.1|140
1643643360000|2022-01-31 15:36:00|14708.5|14707.5|14707|14706|14709.7|14708.7|14706.9|14705.9|124
1643643370000|2022-01-31 15:36:10|14707.1|14706.1|14694.9|14693.9|14708.4|14707.4|14694.9|14693.9|275
1643643380000|2022-01-31 15:36:20|14694.7|14693.7|14699.2|14698.2|14700.9|14699.9|14693.6|14692.6|155
1643643390000|2022-01-31 15:36:30|14699.7|14698.7|14697.7|14696.7|14701|14700|14697.4|14696.4|50
1643643400000|2022-01-31 15:36:40|14697.9|14696.9|14698.4|14697.4|14702.9|14701.9|14697.5|14696.5|110
1643643410000|2022-01-31 15:36:50|14696.9|14695.9|14690.1|14689.1|14696.9|14695.9|14687.6|14686.6|293
1643643420000|2022-01-31 15:37:00|14690|14689|14684.9|14683.9|14692.6|14691.6|14682.9|14681.9|294
1643643430000|2022-01-31 15:37:10|14683.6|14682.6|14679.4|14678.4|14683.6|14682.6|14675.1|14674.1|296
1643643440000|2022-01-31 15:37:20|14679.9|14678.9|14686.7|14685.7|14689.9|14688.9|14679.9|14678.9|150
1643643450000|2022-01-31 15:37:30|14686.6|14685.6|14675.4|14674.4|14689|14688|14673|14672|255
1643643460000|2022-01-31 15:37:40|14675|14674|14678|14677|14678.9|14677.9|14672.2|14671.2|165
1643643470000|2022-01-31 15:37:50|14677.5|14676.5|14678.9|14677.9|14681.7|14680.7|14676.1|14675.1|121
1643643480000|2022-01-31 15:38:00|14679.6|14678.6|14685.4|14684.4|14688.2|14687.2|14677.9|14676.9|153
1643643490000|2022-01-31 15:38:10|14685.6|14684.6|14688.2|14687.2|14689.9|14688.9|14683.1|14682.1|159
1643643500000|2022-01-31 15:38:20|14688.7|14687.7|14686.4|14685.4|14690.6|14689.6|14684.2|14683.2|128
1643643510000|2022-01-31 15:38:30|14686.2|14685.2|14689.5|14688.5|14690.6|14689.6|14686.2|14685.2|62
1643643520000|2022-01-31 15:38:40|14690|14689|14692.9|14691.9|14694.9|14693.9|14687.7|14686.7|176
1643643530000|2022-01-31 15:38:50|14693|14692|14688.7|14687.7|14693.2|14692.2|14687|14686|158
1643643540000|2022-01-31 15:39:00|14689.4|14688.4|14689|14688|14696|14695|14689|14688|139
1643643550000|2022-01-31 15:39:10|14688.9|14687.9|14697.2|14696.2|14699.6|14698.6|14687.9|14686.9|211
1643643560000|2022-01-31 15:39:20|14697.6|14696.6|14683.4|14682.4|14699.7|14698.7|14681|14680|283
1643643570000|2022-01-31 15:39:30|14681.6|14680.6|14686.1|14685.1|14688.5|14687.5|14680.9|14679.9|116
1643643580000|2022-01-31 15:39:40|14686|14685|14690.5|14689.5|14694.4|14693.4|14683.7|14682.7|97
1643643590000|2022-01-31 15:39:50|14690|14689|14689.7|14688.7|14693.6|14692.6|14687|14686|140
1643643600000|2022-01-31 15:40:00|14690|14689|14682.9|14681.9|14691|14690|14680.1|14679.1|168
1643643610000|2022-01-31 15:40:10|14683.6|14682.6|14683.2|14682.2|14688.7|14687.7|14683.2|14682.2|201
1643643620000|2022-01-31 15:40:20|14683.5|14682.5|14683.7|14682.7|14687.5|14686.5|14680.1|14679.1|166
1643643630000|2022-01-31 15:40:30|14683.4|14682.4|14683.7|14682.7|14685.2|14684.2|14676.5|14675.5|173
1643643640000|2022-01-31 15:40:40|14684.2|14683.2|14670.2|14669.2|14685.4|14684.4|14669.6|14668.6|578
1643643650000|2022-01-31 15:40:50|14669.9|14668.9|14669.5|14668.5|14671.2|14670.2|14667.6|14666.6|327
1643643660000|2022-01-31 15:41:00|14669.9|14668.9|14669|14668|14671|14670|14667|14666|223
1643643670000|2022-01-31 15:41:10|14669.2|14668.2|14671.4|14670.4|14672.6|14671.6|14667|14666|232
1643643680000|2022-01-31 15:41:20|14671.5|14670.5|14671.4|14670.4|14671.9|14670.9|14667.5|14666.5|182
1643643690000|2022-01-31 15:41:30|14671|14670|14676.5|14675.5|14679.6|14678.6|14670.7|14669.7|254
1643643700000|2022-01-31 15:41:40|14676.4|14675.4|14675.2|14674.2|14677.4|14676.4|14673|14672|162
1643643710000|2022-01-31 15:41:50|14675.4|14674.4|14669.6|14668.6|14676.1|14675.1|14669.5|14668.5|149
1643643720000|2022-01-31 15:42:00|14669.9|14668.9|14667.6|14666.6|14673|14672|14667.5|14666.5|197
1643643730000|2022-01-31 15:42:10|14667|14666|14670.7|14669.7|14672.2|14671.2|14666.9|14665.9|210
1643643740000|2022-01-31 15:42:20|14670.5|14669.5|14670.7|14669.7|14675.9|14674.9|14668.2|14667.2|275
1643643750000|2022-01-31 15:42:30|14670.6|14669.6|14678.6|14677.6|14678.7|14677.7|14670.4|14669.4|135
1643643760000|2022-01-31 15:42:40|14678.7|14677.7|14671.1|14670.1|14679.1|14678.1|14670.6|14669.6|103
1643643770000|2022-01-31 15:42:50|14672|14671|14674|14673|14678|14677|14672|14671|119
1643643780000|2022-01-31 15:43:00|14674.7|14673.7|14677.5|14676.5|14677.9|14676.9|14669.4|14668.4|166
1643643790000|2022-01-31 15:43:10|14677.6|14676.6|14685.9|14684.9|14685.9|14684.9|14677.2|14676.2|271
1643643800000|2022-01-31 15:43:20|14685.7|14684.7|14695|14694|14696.6|14695.6|14685.7|14684.7|369
1643643810000|2022-01-31 15:43:30|14695.4|14694.4|14703|14702|14704.9|14703.9|14694.6|14693.6|319
1643643820000|2022-01-31 15:43:40|14703.2|14702.2|14710.1|14709.1|14712|14711|14703.1|14702.1|394
1643643830000|2022-01-31 15:43:50|14710|14709|14703.6|14702.6|14711.9|14710.9|14703.6|14702.6|274
1643643840000|2022-01-31 15:44:00|14702.4|14701.4|14707|14706|14707.5|14706.5|14700|14699|202
1643643850000|2022-01-31 15:44:10|14706.9|14705.9|14706.1|14705.1|14711.9|14710.9|14705.5|14704.5|159
1643643860000|2022-01-31 15:44:20|14706.2|14705.2|14710.1|14709.1|14710.1|14709.1|14704.6|14703.6|89
1643643870000|2022-01-31 15:44:30|14709.9|14708.9|14712.7|14711.7|14714.4|14713.4|14707.6|14706.6|238
1643643880000|2022-01-31 15:44:40|14712.5|14711.5|14710.4|14709.4|14714.4|14713.4|14709.4|14708.4|253
1643643890000|2022-01-31 15:44:50|14710.1|14709.1|14710.4|14709.4|14714.1|14713.1|14707.2|14706.2|132
1643643900000|2022-01-31 15:45:00|14710.2|14709.2|14704|14703|14710.5|14709.5|14701|14700|225
1643643910000|2022-01-31 15:45:10|14703.1|14702.1|14703.4|14702.4|14708|14707|14699|14698|244
1643643920000|2022-01-31 15:45:20|14703.2|14702.2|14703.6|14702.6|14704.7|14703.7|14697.9|14696.9|101
1643643930000|2022-01-31 15:45:30|14703.5|14702.5|14699.1|14698.1|14707.1|14706.1|14697.6|14696.6|136
1643643940000|2022-01-31 15:45:40|14699|14698|14696|14695|14699.4|14698.4|14693.1|14692.1|187
1643643950000|2022-01-31 15:45:50|14696.1|14695.1|14693|14692|14697.4|14696.4|14693|14692|110
1643643960000|2022-01-31 15:46:00|14692.9|14691.9|14683.1|14682.1|14698.7|14697.7|14683.1|14682.1|325
1643643970000|2022-01-31 15:46:10|14681.4|14680.4|14681.5|14680.5|14685.7|14684.7|14680.7|14679.7|368
1643643980000|2022-01-31 15:46:20|14681.7|14680.7|14679.9|14678.9|14682.4|14681.4|14676.9|14675.9|239
1643643990000|2022-01-31 15:46:30|14680.2|14679.2|14679|14678|14681|14680|14676.1|14675.1|206
1643644000000|2022-01-31 15:46:40|14679.1|14678.1|14683.4|14682.4|14686.2|14685.2|14678.7|14677.7|190
1643644010000|2022-01-31 15:46:50|14683.5|14682.5|14679.1|14678.1|14686.5|14685.5|14679.1|14678.1|180
1643644020000|2022-01-31 15:47:00|14680.6|14679.6|14672.1|14671.1|14682|14681|14671.1|14670.1|469
1643644030000|2022-01-31 15:47:10|14672|14671|14676.2|14675.2|14680.4|14679.4|14671|14670|284
1643644040000|2022-01-31 15:47:20|14676.1|14675.1|14674.2|14673.2|14676.9|14675.9|14671|14670|201
1643644050000|2022-01-31 15:47:30|14674.4|14673.4|14672.5|14671.5|14675.9|14674.9|14671.1|14670.1|146
1643644060000|2022-01-31 15:47:40|14672.7|14671.7|14674.4|14673.4|14676.1|14675.1|14672.6|14671.6|126
1643644070000|2022-01-31 15:47:50|14675.9|14674.9|14679.2|14678.2|14682.4|14681.4|14675.6|14674.6|154
1643644080000|2022-01-31 15:48:00|14679.9|14678.9|14683.1|14682.1|14685.9|14684.9|14677.9|14676.9|160
1643644090000|2022-01-31 15:48:10|14682.9|14681.9|14685.5|14684.5|14688.4|14687.4|14682.5|14681.5|136
1643644100000|2022-01-31 15:48:20|14685.7|14684.7|14688.6|14687.6|14691|14690|14682.6|14681.6|199
1643644110000|2022-01-31 15:48:30|14688.2|14687.2|14686.5|14685.5|14691.6|14690.6|14683.6|14682.6|183
1643644120000|2022-01-31 15:48:40|14686.6|14685.6|14684.1|14683.1|14688|14687|14683.2|14682.2|121
1643644130000|2022-01-31 15:48:50|14684.7|14683.7|14686.4|14685.4|14690.6|14689.6|14683.1|14682.1|154
1643644140000|2022-01-31 15:49:00|14687|14686|14690.7|14689.7|14693.2|14692.2|14687|14686|200
1643644150000|2022-01-31 15:49:10|14691.1|14690.1|14695.7|14694.7|14696.7|14695.7|14690.6|14689.6|133
1643644160000|2022-01-31 15:49:20|14695.9|14694.9|14694|14693|14699.7|14698.7|14693.7|14692.7|157
1643644170000|2022-01-31 15:49:30|14693.9|14692.9|14698.6|14697.6|14699|14698|14693.9|14692.9|120
1643644180000|2022-01-31 15:49:40|14698.5|14697.5|14693.5|14692.5|14698.5|14697.5|14691.5|14690.5|124
1643644190000|2022-01-31 15:49:50|14693.6|14692.6|14693.1|14692.1|14695.5|14694.5|14691.1|14690.1|64
1643644200000|2022-01-31 15:50:00|14692.9|14691.9|14688.2|14687.2|14698.4|14697.4|14688.2|14687.2|171
1643644210000|2022-01-31 15:50:10|14687.1|14686.1|14691.4|14690.4|14693.4|14692.4|14685.1|14684.1|128
1643644220000|2022-01-31 15:50:20|14691.2|14690.2|14705.9|14704.9|14706|14705|14691.2|14690.2|314
1643644230000|2022-01-31 15:50:30|14706.4|14705.4|14714.6|14713.6|14714.7|14713.7|14706.4|14705.4|338
1643644240000|2022-01-31 15:50:40|14715.1|14714.1|14709.9|14708.9|14715.7|14714.7|14709.5|14708.5|303
1643644250000|2022-01-31 15:50:50|14709.7|14708.7|14708.2|14707.2|14711.6|14710.6|14705.5|14704.5|184
1643644260000|2022-01-31 15:51:00|14708.4|14707.4|14724.4|14723.4|14725.9|14724.9|14707.6|14706.6|686
1643644270000|2022-01-31 15:51:10|14724.2|14723.2|14724.4|14723.4|14726.5|14725.5|14722.5|14721.5|232
1643644280000|2022-01-31 15:51:20|14724.5|14723.5|14727.9|14726.9|14728.4|14727.4|14716.5|14715.5|537
1643644290000|2022-01-31 15:51:30|14726.6|14725.6|14724.2|14723.2|14726.6|14725.6|14721.6|14720.6|195
1643644300000|2022-01-31 15:51:40|14724.1|14723.1|14725.6|14724.6|14727.5|14726.5|14723.2|14722.2|273
1643644310000|2022-01-31 15:51:50|14725.7|14724.7|14727.1|14726.1|14729.7|14728.7|14725.1|14724.1|234
1643644320000|2022-01-31 15:52:00|14726.6|14725.6|14717.2|14716.2|14728.1|14727.1|14715.7|14714.7|237
1643644330000|2022-01-31 15:52:10|14717.9|14716.9|14722.4|14721.4|14723|14722|14717.4|14716.4|147
1643644340000|2022-01-31 15:52:20|14721.6|14720.6|14719.1|14718.1|14726.2|14725.2|14718.2|14717.2|186
1643644350000|2022-01-31 15:52:30|14717.6|14716.6|14718.1|14717.1|14721.5|14720.5|14717|14716|128
1643644360000|2022-01-31 15:52:40|14718|14717|14718.1|14717.1|14718.6|14717.6|14714.4|14713.4|164
1643644370000|2022-01-31 15:52:50|14718.4|14717.4|14721.4|14720.4|14722.1|14721.1|14718.4|14717.4|122
1643644380000|2022-01-31 15:53:00|14721.5|14720.5|14725|14724|14726.9|14725.9|14718.9|14717.9|139
1643644390000|2022-01-31 15:53:10|14725.1|14724.1|14723.1|14722.1|14726|14725|14718.7|14717.7|141
1643644400000|2022-01-31 15:53:20|14723.2|14722.2|14726.4|14725.4|14726.9|14725.9|14723.2|14722.2|134
1643644410000|2022-01-31 15:53:30|14726.2|14725.2|14731.9|14730.9|14732|14731|14726.2|14725.2|548
1643644420000|2022-01-31 15:53:40|14731.6|14730.6|14732.4|14731.4|14734.5|14733.5|14730.6|14729.6|236
1643644430000|2022-01-31 15:53:50|14731.9|14730.9|14728|14727|14733|14732|14726.7|14725.7|150
1643644440000|2022-01-31 15:54:00|14727.9|14726.9|14735.6|14734.6|14735.6|14734.6|14727.9|14726.9|243
1643644450000|2022-01-31 15:54:10|14735.5|14734.5|14731.4|14730.4|14737.2|14736.2|14729.7|14728.7|402
1643644460000|2022-01-31 15:54:20|14731|14730|14722.9|14721.9|14731.4|14730.4|14721.7|14720.7|256
1643644470000|2022-01-31 15:54:30|14723.1|14722.1|14727|14726|14728.5|14727.5|14723.1|14722.1|95
1643644480000|2022-01-31 15:54:40|14726.6|14725.6|14724.5|14723.5|14727.1|14726.1|14723.1|14722.1|75
1643644490000|2022-01-31 15:54:50|14724.6|14723.6|14724.7|14723.7|14727|14726|14721.4|14720.4|163
1643644500000|2022-01-31 15:55:00|14725|14724|14726.9|14725.9|14727.6|14726.6|14723.1|14722.1|154
1643644510000|2022-01-31 15:55:10|14726.7|14725.7|14722.4|14721.4|14726.7|14725.7|14722.1|14721.1|151
1643644520000|2022-01-31 15:55:20|14723|14722|14719.1|14718.1|14724|14723|14718.6|14717.6|159
1643644530000|2022-01-31 15:55:30|14719|14718|14721.9|14720.9|14722.9|14721.9|14719|14718|148
1643644540000|2022-01-31 15:55:40|14721.4|14720.4|14730.9|14729.9|14730.9|14729.9|14721.4|14720.4|207
1643644550000|2022-01-31 15:55:50|14731|14730|14730.2|14729.2|14732.9|14731.9|14729.6|14728.6|144
1643644560000|2022-01-31 15:56:00|14730.6|14729.6|14720.6|14719.6|14730.6|14729.6|14720.6|14719.6|228
1643644570000|2022-01-31 15:56:10|14720.7|14719.7|14724.9|14723.9|14725.6|14724.6|14716.5|14715.5|306
1643644580000|2022-01-31 15:56:20|14725.5|14724.5|14728|14727|14732.9|14731.9|14725.5|14724.5|164
1643644590000|2022-01-31 15:56:30|14728.1|14727.1|14723.6|14722.6|14728.5|14727.5|14723.6|14722.6|121
1643644600000|2022-01-31 15:56:40|14723.9|14722.9|14716.1|14715.1|14724.5|14723.5|14715.6|14714.6|264
1643644610000|2022-01-31 15:56:50|14715.9|14714.9|14724.9|14723.9|14725|14724|14714.1|14713.1|194
1643644620000|2022-01-31 15:57:00|14724.6|14723.6|14723.5|14722.5|14726.4|14725.4|14721|14720|114
1643644630000|2022-01-31 15:57:10|14723|14722|14721.4|14720.4|14723.6|14722.6|14720.7|14719.7|94
1643644640000|2022-01-31 15:57:20|14722.4|14721.4|14722.1|14721.1|14725.4|14724.4|14717.7|14716.7|141
1643644650000|2022-01-31 15:57:30|14722.5|14721.5|14723.6|14722.6|14724.6|14723.6|14720.4|14719.4|87
1643644660000|2022-01-31 15:57:40|14723.7|14722.7|14722.5|14721.5|14726.5|14725.5|14721.1|14720.1|86
1643644670000|2022-01-31 15:57:50|14722.6|14721.6|14726.5|14725.5|14727.9|14726.9|14722.6|14721.6|84
1643644680000|2022-01-31 15:58:00|14726.4|14725.4|14721.7|14720.7|14727.5|14726.5|14719.7|14718.7|108
1643644690000|2022-01-31 15:58:10|14722.4|14721.4|14727.7|14726.7|14729.1|14728.1|14722.4|14721.4|166
1643644700000|2022-01-31 15:58:20|14728|14727|14721.7|14720.7|14728|14727|14717.1|14716.1|203
1643644710000|2022-01-31 15:58:30|14720.5|14719.5|14713.7|14712.7|14723.5|14722.5|14706.9|14705.9|349
1643644720000|2022-01-31 15:58:40|14713|14712|14703.7|14702.7|14713.9|14712.9|14702.6|14701.6|305
1643644730000|2022-01-31 15:58:50|14703.5|14702.5|14712.9|14711.9|14713.2|14712.2|14703.4|14702.4|214
1643644740000|2022-01-31 15:59:00|14713.9|14712.9|14718.7|14717.7|14721.4|14720.4|14712.5|14711.5|270
1643644750000|2022-01-31 15:59:10|14719|14718|14720.2|14719.2|14724.7|14723.7|14717.7|14716.7|166
1643644760000|2022-01-31 15:59:20|14720.5|14719.5|14720.9|14719.9|14722|14721|14716.6|14715.6|149
1643644770000|2022-01-31 15:59:30|14720.7|14719.7|14720.4|14719.4|14722.5|14721.5|14716.7|14715.7|81
1643644780000|2022-01-31 15:59:40|14720.2|14719.2|14728|14727|14728.9|14727.9|14720.2|14719.2|135
1643644790000|2022-01-31 15:59:50|14727.5|14726.5|14731|14730|14733|14732|14725.5|14724.5|232
1643644800000|2022-01-31 16:00:00|14730.7|14729.7|14736.7|14735.7|14737|14736|14726.1|14725.1|321
1643644810000|2022-01-31 16:00:10|14737.1|14736.1|14748.2|14747.2|14748.5|14747.5|14734.4|14733.4|905
1643644820000|2022-01-31 16:00:20|14748.4|14747.4|14745.7|14744.7|14750.1|14749.1|14745.2|14744.2|455
1643644830000|2022-01-31 16:00:30|14745.5|14744.5|14744|14743|14747.2|14746.2|14742.1|14741.1|204
1643644840000|2022-01-31 16:00:40|14744.2|14743.2|14743.7|14742.7|14746.6|14745.6|14739.5|14738.5|194
1643644850000|2022-01-31 16:00:50|14744|14743|14743.4|14742.4|14745|14744|14740.7|14739.7|148
1643644860000|2022-01-31 16:01:00|14743.7|14742.7|14744.2|14743.2|14746.9|14745.9|14742.5|14741.5|117
1643644870000|2022-01-31 16:01:10|14744.1|14743.1|14742.1|14741.1|14745.5|14744.5|14741.4|14740.4|95
1643644880000|2022-01-31 16:01:20|14741.2|14740.2|14741.5|14740.5|14744.6|14743.6|14740.1|14739.1|158
1643644890000|2022-01-31 16:01:30|14741.1|14740.1|14745.5|14744.5|14746.5|14745.5|14734.9|14733.9|227
1643644900000|2022-01-31 16:01:40|14745.7|14744.7|14743|14742|14747.1|14746.1|14740.2|14739.2|126
1643644910000|2022-01-31 16:01:50|14743.1|14742.1|14742.9|14741.9|14745.5|14744.5|14738.6|14737.6|107
1643644920000|2022-01-31 16:02:00|14743.6|14742.6|14746.1|14745.1|14748.6|14747.6|14743.4|14742.4|144
1643644930000|2022-01-31 16:02:10|14746.2|14745.2|14746.1|14745.1|14746.9|14745.9|14740.6|14739.6|133
1643644940000|2022-01-31 16:02:20|14745.9|14744.9|14747.2|14746.2|14748.1|14747.1|14744.1|14743.1|123
1643644950000|2022-01-31 16:02:30|14747.4|14746.4|14751|14750|14752.1|14751.1|14746.9|14745.9|239
1643644960000|2022-01-31 16:02:40|14750.9|14749.9|14748.7|14747.7|14751.7|14750.7|14748.7|14747.7|119
1643644970000|2022-01-31 16:02:50|14748.9|14747.9|14751.1|14750.1|14751.9|14750.9|14746.4|14745.4|102
1643644980000|2022-01-31 16:03:00|14750.6|14749.6|14750.7|14749.7|14753.6|14752.6|14749.4|14748.4|252
1643644990000|2022-01-31 16:03:10|14750.5|14749.5|14750.7|14749.7|14752|14751|14749|14748|105
1643645000000|2022-01-31 16:03:20|14750.5|14749.5|14750.5|14749.5|14751|14750|14747.9|14746.9|244
1643645010000|2022-01-31 16:03:30|14750.4|14749.4|14753.5|14752.5|14753.6|14752.6|14749.5|14748.5|125
1643645020000|2022-01-31 16:03:40|14753.2|14752.2|14752.6|14751.6|14754.4|14753.4|14750.5|14749.5|145
1643645030000|2022-01-31 16:03:50|14752.4|14751.4|14750.7|14749.7|14753.1|14752.1|14750.1|14749.1|133
1643645040000|2022-01-31 16:04:00|14750.6|14749.6|14757|14756|14757|14756|14750|14749|419
1643645050000|2022-01-31 16:04:10|14756|14755|14750.4|14749.4|14756.6|14755.6|14748.1|14747.1|256
1643645060000|2022-01-31 16:04:20|14750|14749|14747.5|14746.5|14753.9|14752.9|14745.4|14744.4|245
1643645070000|2022-01-31 16:04:30|14747.6|14746.6|14747.2|14746.2|14748.2|14747.2|14744.4|14743.4|167
1643645080000|2022-01-31 16:04:40|14747.6|14746.6|14748|14747|14748|14747|14745.2|14744.2|127
1643645090000|2022-01-31 16:04:50|14748.1|14747.1|14748.5|14747.5|14749.7|14748.7|14746.2|14745.2|149
1643645100000|2022-01-31 16:05:00|14750.1|14749.1|14741.7|14740.7|14750.1|14749.1|14740.6|14739.6|261
1643645110000|2022-01-31 16:05:10|14741.6|14740.6|14748|14747|14750|14749|14741.5|14740.5|159
1643645120000|2022-01-31 16:05:20|14747.9|14746.9|14744.1|14743.1|14751.6|14750.6|14744|14743|101
1643645130000|2022-01-31 16:05:30|14744.2|14743.2|14743.6|14742.6|14744.2|14743.2|14739.7|14738.7|252
1643645140000|2022-01-31 16:05:40|14743.7|14742.7|14739.6|14738.6|14746.4|14745.4|14737.4|14736.4|188
1643645150000|2022-01-31 16:05:50|14740|14739|14736.9|14735.9|14740.1|14739.1|14732.6|14731.6|284
1643645160000|2022-01-31 16:06:00|14736.7|14735.7|14743.9|14742.9|14745|14744|14736.5|14735.5|176
1643645170000|2022-01-31 16:06:10|14743.7|14742.7|14743.6|14742.6|14748.7|14747.7|14742.5|14741.5|115
1643645180000|2022-01-31 16:06:20|14743.5|14742.5|14732.1|14731.1|14743.6|14742.6|14731.7|14730.7|242
1643645190000|2022-01-31 16:06:30|14732.2|14731.2|14735.7|14734.7|14740.1|14739.1|14732.2|14731.2|138
1643645200000|2022-01-31 16:06:40|14735.6|14734.6|14734.2|14733.2|14736.1|14735.1|14732.9|14731.9|123
1643645210000|2022-01-31 16:06:50|14733.6|14732.6|14740|14739|14743|14742|14733.6|14732.6|203
1643645220000|2022-01-31 16:07:00|14740.4|14739.4|14736.6|14735.6|14741|14740|14731.5|14730.5|167
1643645230000|2022-01-31 16:07:10|14736.7|14735.7|14731.9|14730.9|14738.4|14737.4|14731.6|14730.6|106
1643645240000|2022-01-31 16:07:20|14732|14731|14738|14737|14738.6|14737.6|14731.4|14730.4|182
1643645250000|2022-01-31 16:07:30|14738.6|14737.6|14733|14732|14739.2|14738.2|14732.1|14731.1|109
1643645260000|2022-01-31 16:07:40|14732.9|14731.9|14732.1|14731.1|14736.4|14735.4|14731.9|14730.9|114
1643645270000|2022-01-31 16:07:50|14732.6|14731.6|14736.7|14735.7|14739.1|14738.1|14732|14731|116
1643645280000|2022-01-31 16:08:00|14736.6|14735.6|14737.4|14736.4|14737.6|14736.6|14732.2|14731.2|134
1643645290000|2022-01-31 16:08:10|14737.5|14736.5|14733.6|14732.6|14740.4|14739.4|14730.5|14729.5|185
1643645300000|2022-01-31 16:08:20|14733.5|14732.5|14739.1|14738.1|14739.4|14738.4|14732.1|14731.1|141
1643645310000|2022-01-31 16:08:30|14739.2|14738.2|14736.2|14735.2|14739.2|14738.2|14733.9|14732.9|48
1643645320000|2022-01-31 16:08:40|14736.6|14735.6|14734.4|14733.4|14736.6|14735.6|14732.6|14731.6|113
1643645330000|2022-01-31 16:08:50|14734.6|14733.6|14733.9|14732.9|14735.7|14734.7|14729.5|14728.5|210
1643645340000|2022-01-31 16:09:00|14734.7|14733.7|14726.6|14725.6|14735|14734|14719.6|14718.6|495
1643645350000|2022-01-31 16:09:10|14726.4|14725.4|14720.1|14719.1|14727.9|14726.9|14720.1|14719.1|168
1643645360000|2022-01-31 16:09:20|14720.5|14719.5|14721.1|14720.1|14724.1|14723.1|14719.2|14718.2|223
1643645370000|2022-01-31 16:09:30|14720.9|14719.9|14720.7|14719.7|14722|14721|14718.1|14717.1|183
1643645380000|2022-01-31 16:09:40|14720.4|14719.4|14719.9|14718.9|14722.6|14721.6|14718.9|14717.9|115
1643645390000|2022-01-31 16:09:50|14719.7|14718.7|14713.1|14712.1|14720.6|14719.6|14713.1|14712.1|331
1643645400000|2022-01-31 16:10:00|14713.4|14712.4|14713.9|14712.9|14717.1|14716.1|14712.5|14711.5|153
1643645410000|2022-01-31 16:10:10|14713.4|14712.4|14695.5|14694.5|14714.2|14713.2|14695|14694|615
1643645420000|2022-01-31 16:10:20|14695.6|14694.6|14700.6|14699.6|14705.9|14704.9|14695|14694|343
1643645430000|2022-01-31 16:10:30|14701.1|14700.1|14698.1|14697.1|14702.9|14701.9|14695.4|14694.4|196
1643645440000|2022-01-31 16:10:40|14699.1|14698.1|14698.9|14697.9|14700.6|14699.6|14695.7|14694.7|204
1643645450000|2022-01-31 16:10:50|14699.4|14698.4|14700|14699|14704|14703|14697.9|14696.9|211
1643645460000|2022-01-31 16:11:00|14699.9|14698.9|14683.7|14682.7|14700.1|14699.1|14683.5|14682.5|491
1643645470000|2022-01-31 16:11:10|14684|14683|14680|14679|14684.9|14683.9|14678.7|14677.7|372
1643645480000|2022-01-31 16:11:20|14679.6|14678.6|14683.2|14682.2|14685.2|14684.2|14679.2|14678.2|442
1643645490000|2022-01-31 16:11:30|14683.9|14682.9|14688.5|14687.5|14688.5|14687.5|14681.2|14680.2|187
1643645500000|2022-01-31 16:11:40|14688.6|14687.6|14689.6|14688.6|14692.2|14691.2|14687.5|14686.5|177
1643645510000|2022-01-31 16:11:50|14689.5|14688.5|14689.9|14688.9|14692.6|14691.6|14687.5|14686.5|114
1643645520000|2022-01-31 16:12:00|14689.7|14688.7|14692.6|14691.6|14698.1|14697.1|14689.7|14688.7|256
1643645530000|2022-01-31 16:12:10|14692.2|14691.2|14693.7|14692.7|14695.9|14694.9|14691.5|14690.5|163
1643645540000|2022-01-31 16:12:20|14694|14693|14701.4|14700.4|14701.4|14700.4|14693.1|14692.1|150
1643645550000|2022-01-31 16:12:30|14700.9|14699.9|14701.1|14700.1|14702.4|14701.4|14698.7|14697.7|122
1643645560000|2022-01-31 16:12:40|14700.9|14699.9|14698|14697|14701.1|14700.1|14696.6|14695.6|157
1643645570000|2022-01-31 16:12:50|14697.9|14696.9|14698.4|14697.4|14700.1|14699.1|14696.9|14695.9|100
1643645580000|2022-01-31 16:13:00|14698.1|14697.1|14700.6|14699.6|14701.7|14700.7|14697|14696|104
1643645590000|2022-01-31 16:13:10|14700.5|14699.5|14696.4|14695.4|14702.4|14701.4|14696.1|14695.1|119
1643645600000|2022-01-31 16:13:20|14696.5|14695.5|14700|14699|14701.7|14700.7|14696.5|14695.5|128
1643645610000|2022-01-31 16:13:30|14700.1|14699.1|14703.9|14702.9|14709|14708|14700.1|14699.1|396
1643645620000|2022-01-31 16:13:40|14704|14703|14708.7|14707.7|14708.7|14707.7|14702.9|14701.9|160
1643645630000|2022-01-31 16:13:50|14708.9|14707.9|14704|14703|14710|14709|14703.6|14702.6|129
1643645640000|2022-01-31 16:14:00|14704.6|14703.6|14707.5|14706.5|14709.2|14708.2|14704.1|14703.1|130
1643645650000|2022-01-31 16:14:10|14707.2|14706.2|14708.2|14707.2|14710.2|14709.2|14707|14706|93
1643645660000|2022-01-31 16:14:20|14708.4|14707.4|14713.7|14712.7|14714.2|14713.2|14708.4|14707.4|147
1643645670000|2022-01-31 16:14:30|14713.9|14712.9|14713.7|14712.7|14715|14714|14711.5|14710.5|205
1643645680000|2022-01-31 16:14:40|14714.1|14713.1|14712.2|14711.2|14714.1|14713.1|14709.5|14708.5|205
1643645690000|2022-01-31 16:14:50|14712.6|14711.6|14710.2|14709.2|14715.9|14714.9|14709.7|14708.7|219
1643645700000|2022-01-31 16:15:00|14710|14709|14712.7|14711.7|14715.1|14714.1|14709.4|14708.4|169
1643645710000|2022-01-31 16:15:10|14712.4|14711.4|14705.6|14704.6|14715|14714|14705.5|14704.5|209
1643645720000|2022-01-31 16:15:20|14705.5|14704.5|14707.7|14706.7|14708.9|14707.9|14700.1|14699.1|282
1643645730000|2022-01-31 16:15:30|14707.6|14706.6|14708.6|14707.6|14710.2|14709.2|14707|14706|106
1643645740000|2022-01-31 16:15:40|14708.4|14707.4|14712.4|14711.4|14714.1|14713.1|14705.7|14704.7|162
1643645750000|2022-01-31 16:15:50|14712.5|14711.5|14712.7|14711.7|14714.7|14713.7|14710.6|14709.6|85
1643645760000|2022-01-31 16:16:00|14712.6|14711.6|14718.1|14717.1|14718.9|14717.9|14711.4|14710.4|241
1643645770000|2022-01-31 16:16:10|14717.9|14716.9|14711.5|14710.5|14717.9|14716.9|14710.2|14709.2|165
1643645780000|2022-01-31 16:16:20|14712|14711|14707.4|14706.4|14713.5|14712.5|14707.4|14706.4|79
1643645790000|2022-01-31 16:16:30|14707.1|14706.1|14706.9|14705.9|14708.4|14707.4|14705.6|14704.6|134
1643645800000|2022-01-31 16:16:40|14707.6|14706.6|14705.9|14704.9|14708.5|14707.5|14702|14701|147
1643645810000|2022-01-31 16:16:50|14706|14705|14708.7|14707.7|14708.7|14707.7|14702.7|14701.7|115
1643645820000|2022-01-31 16:17:00|14708.1|14707.1|14691.2|14690.2|14708.2|14707.2|14691.2|14690.2|360
1643645830000|2022-01-31 16:17:10|14692.9|14691.9|14690.2|14689.2|14694.1|14693.1|14688.2|14687.2|339
1643645840000|2022-01-31 16:17:20|14690.1|14689.1|14701.2|14700.2|14702.9|14701.9|14689.7|14688.7|246
1643645850000|2022-01-31 16:17:30|14701.5|14700.5|14701.9|14700.9|14704.1|14703.1|14700.6|14699.6|121
1643645860000|2022-01-31 16:17:40|14701.6|14700.6|14705.6|14704.6|14706.2|14705.2|14698.9|14697.9|129
1643645870000|2022-01-31 16:17:50|14705.7|14704.7|14704.5|14703.5|14708.1|14707.1|14702.9|14701.9|204
1643645880000|2022-01-31 16:18:00|14705.1|14704.1|14699.1|14698.1|14706.2|14705.2|14698.6|14697.6|194
1643645890000|2022-01-31 16:18:10|14698.1|14697.1|14700.2|14699.2|14701.4|14700.4|14693.6|14692.6|206
1643645900000|2022-01-31 16:18:20|14700.1|14699.1|14698.1|14697.1|14701.6|14700.6|14694|14693|109
1643645910000|2022-01-31 16:18:30|14698.2|14697.2|14692.9|14691.9|14698.2|14697.2|14689.9|14688.9|116
1643645920000|2022-01-31 16:18:40|14692.6|14691.6|14695.4|14694.4|14696.4|14695.4|14692.6|14691.6|51
1643645930000|2022-01-31 16:18:50|14695.6|14694.6|14696.9|14695.9|14697.5|14696.5|14693.7|14692.7|66
1643645940000|2022-01-31 16:19:00|14697.4|14696.4|14703.7|14702.7|14707|14706|14696.1|14695.1|241
1643645950000|2022-01-31 16:19:10|14703|14702|14697.6|14696.6|14706|14705|14696.5|14695.5|151
1643645960000|2022-01-31 16:19:20|14698.1|14697.1|14691.1|14690.1|14698.6|14697.6|14690.9|14689.9|105
1643645970000|2022-01-31 16:19:30|14691.2|14690.2|14689|14688|14691.5|14690.5|14685.5|14684.5|171
1643645980000|2022-01-31 16:19:40|14688.9|14687.9|14695.4|14694.4|14696|14695|14688.9|14687.9|111
1643645990000|2022-01-31 16:19:50|14695.9|14694.9|14693.5|14692.5|14696|14695|14692.5|14691.5|59
1643646000000|2022-01-31 16:20:00|14693.4|14692.4|14701.5|14700.5|14703.7|14702.7|14693.2|14692.2|271
1643646010000|2022-01-31 16:20:10|14700.4|14699.4|14710.7|14709.7|14713.4|14712.4|14700.4|14699.4|349
1643646020000|2022-01-31 16:20:20|14710.6|14709.6|14708.7|14707.7|14711.1|14710.1|14706.9|14705.9|193
1643646030000|2022-01-31 16:20:30|14708.9|14707.9|14701.6|14700.6|14709.7|14708.7|14701.6|14700.6|181
1643646040000|2022-01-31 16:20:40|14701.7|14700.7|14709.5|14708.5|14710.4|14709.4|14701.5|14700.5|155
1643646050000|2022-01-31 16:20:50|14709.4|14708.4|14705.7|14704.7|14711.5|14710.5|14703.7|14702.7|147
1643646060000|2022-01-31 16:21:00|14705.4|14704.4|14707.2|14706.2|14710.1|14709.1|14701.4|14700.4|265
1643646070000|2022-01-31 16:21:10|14707.6|14706.6|14715.7|14714.7|14717.9|14716.9|14706.1|14705.1|258
1643646080000|2022-01-31 16:21:20|14715.6|14714.6|14717.6|14716.6|14720|14719|14714.7|14713.7|259
1643646090000|2022-01-31 16:21:30|14717.4|14716.4|14712.4|14711.4|14717.4|14716.4|14711|14710|157
1643646100000|2022-01-31 16:21:40|14711.9|14710.9|14714.1|14713.1|14714.4|14713.4|14709.5|14708.5|92
1643646110000|2022-01-31 16:21:50|14713.5|14712.5|14711.1|14710.1|14713.5|14712.5|14709.6|14708.6|71
1643646120000|2022-01-31 16:22:00|14711|14710|14701.1|14700.1|14711|14710|14697.5|14696.5|243
1643646130000|2022-01-31 16:22:10|14700.9|14699.9|14696.7|14695.7|14701.4|14700.4|14694.2|14693.2|185
1643646140000|2022-01-31 16:22:20|14696.9|14695.9|14687.9|14686.9|14699.1|14698.1|14687.9|14686.9|273
1643646150000|2022-01-31 16:22:30|14688.1|14687.1|14686|14685|14690.1|14689.1|14684|14683|277
1643646160000|2022-01-31 16:22:40|14684.6|14683.6|14690.1|14689.1|14692|14691|14683.5|14682.5|249
1643646170000|2022-01-31 16:22:50|14689.9|14688.9|14687.5|14686.5|14691.1|14690.1|14687.4|14686.4|131
1643646180000|2022-01-31 16:23:00|14688.1|14687.1|14690.9|14689.9|14691.2|14690.2|14687.4|14686.4|55
1643646190000|2022-01-31 16:23:10|14691.6|14690.6|14683.9|14682.9|14691.9|14690.9|14683.9|14682.9|68
1643646200000|2022-01-31 16:23:20|14683.7|14682.7|14684.1|14683.1|14688|14687|14682.9|14681.9|147
1643646210000|2022-01-31 16:23:30|14684.6|14683.6|14690|14689|14693.5|14692.5|14684.6|14683.6|208
1643646220000|2022-01-31 16:23:40|14690.1|14689.1|14692.1|14691.1|14693.1|14692.1|14689.7|14688.7|96
1643646230000|2022-01-31 16:23:50|14692|14691|14684.1|14683.1|14692|14691|14681.4|14680.4|256
1643646240000|2022-01-31 16:24:00|14685.1|14684.1|14689.2|14688.2|14689.9|14688.9|14685.1|14684.1|125
1643646250000|2022-01-31 16:24:10|14689.4|14688.4|14680.6|14679.6|14689.7|14688.7|14680|14679|216
1643646260000|2022-01-31 16:24:20|14680.7|14679.7|14681.2|14680.2|14684.7|14683.7|14680.2|14679.2|162
1643646270000|2022-01-31 16:24:30|14680.6|14679.6|14682.9|14681.9|14685|14684|14679.1|14678.1|246
1643646280000|2022-01-31 16:24:40|14683.1|14682.1|14686.4|14685.4|14687.5|14686.5|14683.1|14682.1|77
1643646290000|2022-01-31 16:24:50|14686.5|14685.5|14686.5|14685.5|14688.4|14687.4|14685.1|14684.1|74
1643646300000|2022-01-31 16:25:00|14687.1|14686.1|14695.2|14694.2|14695.2|14694.2|14684.6|14683.6|197
1643646310000|2022-01-31 16:25:10|14695.7|14694.7|14700.2|14699.2|14705.5|14704.5|14695.7|14694.7|374
1643646320000|2022-01-31 16:25:20|14700.1|14699.1|14701.1|14700.1|14702.5|14701.5|14698.4|14697.4|104
1643646330000|2022-01-31 16:25:30|14700.9|14699.9|14696.1|14695.1|14701|14700|14696.1|14695.1|70
1643646340000|2022-01-31 16:25:40|14696.2|14695.2|14691.4|14690.4|14696.9|14695.9|14690.6|14689.6|168
1643646350000|2022-01-31 16:25:50|14691.2|14690.2|14689.2|14688.2|14693.9|14692.9|14687.9|14686.9|150
1643646360000|2022-01-31 16:26:00|14689.4|14688.4|14691.4|14690.4|14692|14691|14687.6|14686.6|62
1643646370000|2022-01-31 16:26:10|14691.6|14690.6|14701.6|14700.6|14703.9|14702.9|14691.6|14690.6|249
1643646380000|2022-01-31 16:26:20|14701.7|14700.7|14705.1|14704.1|14706.9|14705.9|14699.4|14698.4|196
1643646390000|2022-01-31 16:26:30|14704.4|14703.4|14701.1|14700.1|14705.9|14704.9|14700.9|14699.9|118
1643646400000|2022-01-31 16:26:40|14701.2|14700.2|14700.1|14699.1|14704|14703|14698.6|14697.6|143
1643646410000|2022-01-31 16:26:50|14700|14699|14699.2|14698.2|14701.9|14700.9|14697.7|14696.7|94
1643646420000|2022-01-31 16:27:00|14699.4|14698.4|14695|14694|14703.4|14702.4|14693.4|14692.4|141
1643646430000|2022-01-31 16:27:10|14694.6|14693.6|14697.5|14696.5|14702.1|14701.1|14692.7|14691.7|123
1643646440000|2022-01-31 16:27:20|14698.1|14697.1|14705.6|14704.6|14705.9|14704.9|14697.2|14696.2|131
1643646450000|2022-01-31 16:27:30|14704.5|14703.5|14701.2|14700.2|14704.7|14703.7|14699.1|14698.1|424
1643646460000|2022-01-31 16:27:40|14701.7|14700.7|14697.6|14696.6|14702.1|14701.1|14696.6|14695.6|135
1643646470000|2022-01-31 16:27:50|14697.5|14696.5|14698.1|14697.1|14701.1|14700.1|14694.4|14693.4|94
1643646480000|2022-01-31 16:28:00|14698|14697|14697.9|14696.9|14701.5|14700.5|14697|14696|75
1643646490000|2022-01-31 16:28:10|14697.7|14696.7|14700.9|14699.9|14702.2|14701.2|14696|14695|95
1643646500000|2022-01-31 16:28:20|14701.1|14700.1|14702.2|14701.2|14703.9|14702.9|14700.5|14699.5|160
1643646510000|2022-01-31 16:28:30|14702.4|14701.4|14695.4|14694.4|14703.5|14702.5|14694.1|14693.1|157
1643646520000|2022-01-31 16:28:40|14695.7|14694.7|14695.2|14694.2|14697.7|14696.7|14690.4|14689.4|156
1643646530000|2022-01-31 16:28:50|14695|14694|14702.4|14701.4|14704|14703|14693.6|14692.6|328
1643646540000|2022-01-31 16:29:00|14702.2|14701.2|14703|14702|14706.1|14705.1|14699.9|14698.9|180
1643646550000|2022-01-31 16:29:10|14702.6|14701.6|14690.4|14689.4|14702.9|14701.9|14690.4|14689.4|198
1643646560000|2022-01-31 16:29:20|14690.5|14689.5|14691.9|14690.9|14693.9|14692.9|14688.1|14687.1|155
1643646570000|2022-01-31 16:29:30|14692.2|14691.2|14686.5|14685.5|14692.2|14691.2|14683.2|14682.2|217
1643646580000|2022-01-31 16:29:40|14686.4|14685.4|14687|14686|14687|14686|14679.4|14678.4|245
1643646590000|2022-01-31 16:29:50|14687.1|14686.1|14689.7|14688.7|14690.4|14689.4|14686.4|14685.4|117
1643646600000|2022-01-31 16:30:00|14690|14689|14703.6|14702.6|14703.6|14702.6|14690|14689|361
1643646610000|2022-01-31 16:30:10|14702.9|14701.9|14709.1|14708.1|14710.7|14709.7|14699.7|14698.7|333
1643646620000|2022-01-31 16:30:20|14709.7|14708.7|14705.1|14704.1|14712.5|14711.5|14704.5|14703.5|267
1643646630000|2022-01-31 16:30:30|14705.5|14704.5|14703.2|14702.2|14706.1|14705.1|14701.6|14700.6|123
1643646640000|2022-01-31 16:30:40|14702.9|14701.9|14695.1|14694.1|14706.1|14705.1|14694|14693|154
1643646650000|2022-01-31 16:30:50|14695|14694|14685.2|14684.2|14696.6|14695.6|14684.2|14683.2|243
1643646660000|2022-01-31 16:31:00|14685.5|14684.5|14683.2|14682.2|14688.6|14687.6|14680.7|14679.7|331
1643646670000|2022-01-31 16:31:10|14683.1|14682.1|14686.7|14685.7|14689.2|14688.2|14681.1|14680.1|211
1643646680000|2022-01-31 16:31:20|14686.6|14685.6|14691.2|14690.2|14693.9|14692.9|14682|14681|285
1643646690000|2022-01-31 16:31:30|14691|14690|14689.4|14688.4|14693.5|14692.5|14688.2|14687.2|127
1643646700000|2022-01-31 16:31:40|14689.2|14688.2|14688.1|14687.1|14691.7|14690.7|14687.7|14686.7|86
1643646710000|2022-01-31 16:31:50|14688.5|14687.5|14694.1|14693.1|14694.1|14693.1|14687.1|14686.1|97
1643646720000|2022-01-31 16:32:00|14695.2|14694.2|14702.5|14701.5|14703.5|14702.5|14692.5|14691.5|209
1643646730000|2022-01-31 16:32:10|14702.6|14701.6|14695.5|14694.5|14704.1|14703.1|14694.9|14693.9|139
1643646740000|2022-01-31 16:32:20|14695.4|14694.4|14694.7|14693.7|14698.7|14697.7|14692|14691|138
1643646750000|2022-01-31 16:32:30|14694.9|14693.9|14699.5|14698.5|14700|14699|14693.1|14692.1|58
1643646760000|2022-01-31 16:32:40|14698.7|14697.7|14706.4|14705.4|14708.1|14707.1|14698.7|14697.7|149
1643646770000|2022-01-31 16:32:50|14706|14705|14709.9|14708.9|14710.4|14709.4|14705.9|14704.9|105
1643646780000|2022-01-31 16:33:00|14710.6|14709.6|14710.4|14709.4|14713.4|14712.4|14709.2|14708.2|191
1643646790000|2022-01-31 16:33:10|14710.5|14709.5|14719.7|14718.7|14719.7|14718.7|14709.2|14708.2|239
1643646800000|2022-01-31 16:33:20|14721.2|14720.2|14726|14725|14728.7|14727.7|14721.2|14720.2|488
1643646810000|2022-01-31 16:33:30|14726.7|14725.7|14729.4|14728.4|14729.4|14728.4|14725.2|14724.2|241
1643646820000|2022-01-31 16:33:40|14728.9|14727.9|14729|14728|14729.2|14728.2|14725.7|14724.7|162
1643646830000|2022-01-31 16:33:50|14728.9|14727.9|14732.5|14731.5|14735.4|14734.4|14728.9|14727.9|298
1643646840000|2022-01-31 16:34:00|14732.4|14731.4|14734|14733|14734|14733|14728.1|14727.1|235
1643646850000|2022-01-31 16:34:10|14733.9|14732.9|14729|14728|14734.1|14733.1|14727.1|14726.1|171
1643646860000|2022-01-31 16:34:20|14729.1|14728.1|14736.4|14735.4|14738.4|14737.4|14728.9|14727.9|230
1643646870000|2022-01-31 16:34:30|14736.2|14735.2|14733.9|14732.9|14737.4|14736.4|14733.1|14732.1|142
1643646880000|2022-01-31 16:34:40|14733.2|14732.2|14735.1|14734.1|14736.6|14735.6|14731.7|14730.7|207
1643646890000|2022-01-31 16:34:50|14733.7|14732.7|14736.7|14735.7|14738|14737|14733.6|14732.6|94
1643646900000|2022-01-31 16:35:00|14736.4|14735.4|14739.5|14738.5|14740.2|14739.2|14733.1|14732.1|219
1643646910000|2022-01-31 16:35:10|14739.9|14738.9|14741.6|14740.6|14743.7|14742.7|14739.1|14738.1|244
1643646920000|2022-01-31 16:35:20|14741.7|14740.7|14737.2|14736.2|14748.1|14747.1|14735|14734|476
1643646930000|2022-01-31 16:35:30|14737.1|14736.1|14737.7|14736.7|14741.1|14740.1|14736.1|14735.1|115
1643646940000|2022-01-31 16:35:40|14737.2|14736.2|14732.2|14731.2|14737.9|14736.9|14732|14731|235
1643646950000|2022-01-31 16:35:50|14732|14731|14729.6|14728.6|14733.5|14732.5|14729|14728|277
1643646960000|2022-01-31 16:36:00|14729.5|14728.5|14727.2|14726.2|14733.1|14732.1|14727|14726|232
1643646970000|2022-01-31 16:36:10|14727.5|14726.5|14731.1|14730.1|14735.2|14734.2|14727.5|14726.5|277
1643646980000|2022-01-31 16:36:20|14731|14730|14730|14729|14732|14731|14728.1|14727.1|64
1643646990000|2022-01-31 16:36:30|14730.2|14729.2|14733.4|14732.4|14734.6|14733.6|14729|14728|105
1643647000000|2022-01-31 16:36:40|14733.6|14732.6|14730.4|14729.4|14734.1|14733.1|14730.4|14729.4|80
1643647010000|2022-01-31 16:36:50|14731.1|14730.1|14731.2|14730.2|14735.7|14734.7|14729.9|14728.9|130
1643647020000|2022-01-31 16:37:00|14731.4|14730.4|14732.6|14731.6|14735.6|14734.6|14725.1|14724.1|250
1643647030000|2022-01-31 16:37:10|14733|14732|14732.7|14731.7|14734.1|14733.1|14729.7|14728.7|98
1643647040000|2022-01-31 16:37:20|14733|14732|14730|14729|14733.1|14732.1|14730|14729|52
1643647050000|2022-01-31 16:37:30|14729.9|14728.9|14729.2|14728.2|14732.9|14731.9|14729|14728|42
1643647060000|2022-01-31 16:37:40|14729.1|14728.1|14732.4|14731.4|14734.6|14733.6|14729|14728|114
1643647070000|2022-01-31 16:37:50|14732.6|14731.6|14731.5|14730.5|14733|14732|14729.4|14728.4|67
1643647080000|2022-01-31 16:38:00|14731.2|14730.2|14733.5|14732.5|14735.2|14734.2|14726.1|14725.1|191
1643647090000|2022-01-31 16:38:10|14733.4|14732.4|14729|14728|14735.2|14734.2|14728.7|14727.7|108
1643647100000|2022-01-31 16:38:20|14729.1|14728.1|14733.5|14732.5|14733.6|14732.6|14729|14728|71
1643647110000|2022-01-31 16:38:30|14733|14732|14732.6|14731.6|14734.7|14733.7|14731.2|14730.2|74
1643647120000|2022-01-31 16:38:40|14732.7|14731.7|14733.1|14732.1|14735.1|14734.1|14730.4|14729.4|71
1643647130000|2022-01-31 16:38:50|14733.2|14732.2|14732.7|14731.7|14734.6|14733.6|14729.2|14728.2|107
1643647140000|2022-01-31 16:39:00|14733.2|14732.2|14731.7|14730.7|14733.4|14732.4|14728.2|14727.2|74
1643647150000|2022-01-31 16:39:10|14731.9|14730.9|14729.7|14728.7|14733.4|14732.4|14729.2|14728.2|59
1643647160000|2022-01-31 16:39:20|14730.7|14729.7|14733.4|14732.4|14735|14734|14730.4|14729.4|99
1643647170000|2022-01-31 16:39:30|14733.5|14732.5|14731.3|14730.3|14735.8|14734.8|14731.3|14730.3|55
1643647180000|2022-01-31 16:39:40|14731.8|14730.8|14735.1|14734.1|14735.1|14734.1|14729.8|14728.8|62
1643647190000|2022-01-31 16:39:50|14735.8|14734.8|14733.6|14732.6|14736|14735|14732.3|14731.3|99
1643647200000|2022-01-31 16:40:00|14734.1|14733.1|14746.4|14745.4|14747|14746|14734.1|14733.1|353
1643647210000|2022-01-31 16:40:10|14745.9|14744.9|14740|14739|14747.8|14746.8|14738.3|14737.3|193
1643647220000|2022-01-31 16:40:20|14739.9|14738.9|14740|14739|14741.5|14740.5|14737.9|14736.9|112
1643647230000|2022-01-31 16:40:30|14740.1|14739.1|14734|14733|14740.9|14739.9|14731.5|14730.5|199
1643647240000|2022-01-31 16:40:40|14734.1|14733.1|14737.6|14736.6|14738.9|14737.9|14734.1|14733.1|118
1643647250000|2022-01-31 16:40:50|14736.4|14735.4|14734.8|14733.8|14738.1|14737.1|14733.4|14732.4|140
1643647260000|2022-01-31 16:41:00|14734.3|14733.3|14727.9|14726.9|14736|14735|14726.6|14725.6|274
1643647270000|2022-01-31 16:41:10|14727.4|14726.4|14728.3|14727.3|14729.1|14728.1|14725.3|14724.3|182
1643647280000|2022-01-31 16:41:20|14727.9|14726.9|14730|14729|14732.1|14731.1|14727.9|14726.9|168
1643647290000|2022-01-31 16:41:30|14730.1|14729.1|14728.5|14727.5|14731.4|14730.4|14727|14726|126
1643647300000|2022-01-31 16:41:40|14728.6|14727.6|14727.1|14726.1|14731|14730|14724.4|14723.4|177
1643647310000|2022-01-31 16:41:50|14727|14726|14732.6|14731.6|14732.6|14731.6|14724.3|14723.3|134
1643647320000|2022-01-31 16:42:00|14732.8|14731.8|14732.6|14731.6|14735.3|14734.3|14731.9|14730.9|192
1643647330000|2022-01-31 16:42:10|14732.8|14731.8|14736.6|14735.6|14737.8|14736.8|14731.5|14730.5|132
1643647340000|2022-01-31 16:42:20|14736.8|14735.8|14735.4|14734.4|14739|14738|14733.9|14732.9|109
1643647350000|2022-01-31 16:42:30|14735.9|14734.9|14731|14730|14737.5|14736.5|14729.4|14728.4|107
1643647360000|2022-01-31 16:42:40|14731.1|14730.1|14734.4|14733.4|14734.4|14733.4|14729.1|14728.1|75
1643647370000|2022-01-31 16:42:50|14734.5|14733.5|14735.5|14734.5|14735.8|14734.8|14732.6|14731.6|73
1643647380000|2022-01-31 16:43:00|14735.9|14734.9|14734.8|14733.8|14737.3|14736.3|14733.9|14732.9|79
1643647390000|2022-01-31 16:43:10|14734.6|14733.6|14738.6|14737.6|14739.6|14738.6|14733.8|14732.8|72
1643647400000|2022-01-31 16:43:20|14738.8|14737.8|14737.9|14736.9|14741.8|14740.8|14737.5|14736.5|136
1643647410000|2022-01-31 16:43:30|14738|14737|14738.3|14737.3|14740.6|14739.6|14737.8|14736.8|82
1643647420000|2022-01-31 16:43:40|14738.1|14737.1|14740.3|14739.3|14744.5|14743.5|14737.8|14736.8|177
1643647430000|2022-01-31 16:43:50|14740.4|14739.4|14740.3|14739.3|14741.9|14740.9|14738.8|14737.8|164
1643647440000|2022-01-31 16:44:00|14740.4|14739.4|14739.1|14738.1|14743|14742|14739|14738|83
1643647450000|2022-01-31 16:44:10|14739.3|14738.3|14735.3|14734.3|14740.5|14739.5|14735.3|14734.3|149
1643647460000|2022-01-31 16:44:20|14735.8|14734.8|14735.8|14734.8|14740.1|14739.1|14735.8|14734.8|122
1643647470000|2022-01-31 16:44:30|14735.4|14734.4|14739.3|14738.3|14739.4|14738.4|14734.8|14733.8|78
1643647480000|2022-01-31 16:44:40|14739.1|14738.1|14738.5|14737.5|14739.6|14738.6|14736.4|14735.4|35
1643647490000|2022-01-31 16:44:50|14738.6|14737.6|14739.3|14738.3|14742.4|14741.4|14737.4|14736.4|133
1643647500000|2022-01-31 16:45:00|14739.5|14738.5|14736.6|14735.6|14746.5|14745.5|14736.3|14735.3|328
1643647510000|2022-01-31 16:45:10|14736.8|14735.8|14738.5|14737.5|14742.3|14741.3|14736|14735|182
1643647520000|2022-01-31 16:45:20|14737.9|14736.9|14742.5|14741.5|14743.1|14742.1|14736.3|14735.3|133
1643647530000|2022-01-31 16:45:30|14741.4|14740.4|14740|14739|14742.9|14741.9|14739.8|14738.8|103
1643647540000|2022-01-31 16:45:40|14740.1|14739.1|14739.4|14738.4|14740.9|14739.9|14736.3|14735.3|129
1643647550000|2022-01-31 16:45:50|14739.3|14738.3|14735.4|14734.4|14739.3|14738.3|14731.6|14730.6|264
1643647560000|2022-01-31 16:46:00|14735.3|14734.3|14739.1|14738.1|14740.3|14739.3|14735.3|14734.3|123
1643647570000|2022-01-31 16:46:10|14739.3|14738.3|14743.3|14742.3|14744|14743|14737.4|14736.4|140
1643647580000|2022-01-31 16:46:20|14743.4|14742.4|14743.9|14742.9|14745.4|14744.4|14742|14741|135
1643647590000|2022-01-31 16:46:30|14744.1|14743.1|14742.6|14741.6|14744.3|14743.3|14739.9|14738.9|164
1643647600000|2022-01-31 16:46:40|14742.5|14741.5|14741.1|14740.1|14743.6|14742.6|14740.1|14739.1|65
1643647610000|2022-01-31 16:46:50|14741.3|14740.3|14742|14741|14743|14742|14740.9|14739.9|58
1643647620000|2022-01-31 16:47:00|14742.1|14741.1|14739.9|14738.9|14744.5|14743.5|14739.9|14738.9|117
1643647630000|2022-01-31 16:47:10|14739.5|14738.5|14741.4|14740.4|14742.8|14741.8|14737.4|14736.4|111
1643647640000|2022-01-31 16:47:20|14741.1|14740.1|14740.8|14739.8|14742.8|14741.8|14739.1|14738.1|62
1643647650000|2022-01-31 16:47:30|14741|14740|14739.8|14738.8|14743|14742|14739.1|14738.1|104
1643647660000|2022-01-31 16:47:40|14739.1|14738.1|14742.3|14741.3|14742.5|14741.5|14738.5|14737.5|84
1643647670000|2022-01-31 16:47:50|14742.4|14741.4|14740|14739|14742.4|14741.4|14735.5|14734.5|138
1643647680000|2022-01-31 16:48:00|14740.5|14739.5|14740.5|14739.5|14741.6|14740.6|14739.1|14738.1|93
1643647690000|2022-01-31 16:48:10|14740.4|14739.4|14743.9|14742.9|14744|14743|14739.8|14738.8|122
1643647700000|2022-01-31 16:48:20|14744|14743|14749.5|14748.5|14752.9|14751.9|14744|14743|428
1643647710000|2022-01-31 16:48:30|14749.8|14748.8|14749.8|14748.8|14751.5|14750.5|14749.3|14748.3|112
1643647720000|2022-01-31 16:48:40|14749.9|14748.9|14749.1|14748.1|14750|14749|14748.1|14747.1|84
1643647730000|2022-01-31 16:48:50|14749.3|14748.3|14750.1|14749.1|14751.5|14750.5|14748.9|14747.9|200
1643647740000|2022-01-31 16:49:00|14749.6|14748.6|14750.1|14749.1|14750.8|14749.8|14747.3|14746.3|195
1643647750000|2022-01-31 16:49:10|14750|14749|14747.8|14746.8|14750.1|14749.1|14745.8|14744.8|128
1643647760000|2022-01-31 16:49:20|14748.4|14747.4|14755|14754|14755.1|14754.1|14748|14747|226
1643647770000|2022-01-31 16:49:30|14754.8|14753.8|14752.6|14751.6|14756.8|14755.8|14752.5|14751.5|266
1643647780000|2022-01-31 16:49:40|14753|14752|14754.4|14753.4|14754.5|14753.5|14752.1|14751.1|68
1643647790000|2022-01-31 16:49:50|14754.5|14753.5|14755.4|14754.4|14757.1|14756.1|14752.4|14751.4|156
1643647800000|2022-01-31 16:50:00|14755.3|14754.3|14749.9|14748.9|14756.3|14755.3|14749.9|14748.9|206
1643647810000|2022-01-31 16:50:10|14749.6|14748.6|14751.6|14750.6|14753.5|14752.5|14749.4|14748.4|148
1643647820000|2022-01-31 16:50:20|14751.4|14750.4|14752.6|14751.6|14754.4|14753.4|14750.9|14749.9|74
1643647830000|2022-01-31 16:50:30|14752.5|14751.5|14754.8|14753.8|14755.5|14754.5|14752.5|14751.5|88
1643647840000|2022-01-31 16:50:40|14754.9|14753.9|14755.8|14754.8|14755.8|14754.8|14753.8|14752.8|145
1643647850000|2022-01-31 16:50:50|14755.6|14754.6|14762.1|14761.1|14763|14762|14755|14754|437
1643647860000|2022-01-31 16:51:00|14762.3|14761.3|14767.3|14766.3|14767.3|14766.3|14761.1|14760.1|429
1643647870000|2022-01-31 16:51:10|14767.8|14766.8|14776|14775|14777.3|14776.3|14767.4|14766.4|838
1643647880000|2022-01-31 16:51:20|14775.8|14774.8|14776|14775|14776.9|14775.9|14773.3|14772.3|233
1643647890000|2022-01-31 16:51:30|14776.3|14775.3|14777.1|14776.1|14777.5|14776.5|14774|14773|183
1643647900000|2022-01-31 16:51:40|14777|14776|14776.6|14775.6|14778.3|14777.3|14775.9|14774.9|222
1643647910000|2022-01-31 16:51:50|14776.9|14775.9|14777|14776|14778.3|14777.3|14776.6|14775.6|143
1643647920000|2022-01-31 16:52:00|14777.1|14776.1|14782.5|14781.5|14782.6|14781.6|14776.9|14775.9|287
1643647930000|2022-01-31 16:52:10|14782.4|14781.4|14783.1|14782.1|14783.8|14782.8|14781.3|14780.3|222
1643647940000|2022-01-31 16:52:20|14783.3|14782.3|14780.8|14779.8|14783.8|14782.8|14779.9|14778.9|213
1643647950000|2022-01-31 16:52:30|14780.6|14779.6|14783|14782|14784.6|14783.6|14780.6|14779.6|231
1643647960000|2022-01-31 16:52:40|14782.9|14781.9|14783.5|14782.5|14784.9|14783.9|14782|14781|97
1643647970000|2022-01-31 16:52:50|14783.4|14782.4|14785.5|14784.5|14785.8|14784.8|14783.1|14782.1|120
1643647980000|2022-01-31 16:53:00|14785.4|14784.4|14785.8|14784.8|14788.5|14787.5|14784.6|14783.6|358
1643647990000|2022-01-31 16:53:10|14785.4|14784.4|14788.3|14787.3|14788.3|14787.3|14784.3|14783.3|176
1643648000000|2022-01-31 16:53:20|14787.8|14786.8|14788.9|14787.9|14789.8|14788.8|14786.8|14785.8|319
1643648010000|2022-01-31 16:53:30|14789|14788|14789.3|14788.3|14789.9|14788.9|14787.8|14786.8|181
1643648020000|2022-01-31 16:53:40|14789.4|14788.4|14788.4|14787.4|14789.8|14788.8|14787.6|14786.6|213
1643648030000|2022-01-31 16:53:50|14788.8|14787.8|14790.5|14789.5|14791|14790|14787.4|14786.4|326
1643648040000|2022-01-31 16:54:00|14790.3|14789.3|14788.8|14787.8|14790.8|14789.8|14786.9|14785.9|194
1643648050000|2022-01-31 16:54:10|14788.5|14787.5|14785.9|14784.9|14789|14788|14785.3|14784.3|139
1643648060000|2022-01-31 16:54:20|14785.8|14784.8|14785.4|14784.4|14787.4|14786.4|14784.5|14783.5|142
1643648070000|2022-01-31 16:54:30|14786.5|14785.5|14790.3|14789.3|14790.8|14789.8|14786.3|14785.3|204
1643648080000|2022-01-31 16:54:40|14790|14789|14787.5|14786.5|14790.3|14789.3|14787.3|14786.3|134
1643648090000|2022-01-31 16:54:50|14788|14787|14788.8|14787.8|14789|14788|14787.6|14786.6|67
1643648100000|2022-01-31 16:55:00|14788.5|14787.5|14787.3|14786.3|14789.1|14788.1|14786.3|14785.3|284
1643648110000|2022-01-31 16:55:10|14787|14786|14789.1|14788.1|14790|14789|14787|14786|94
1643648120000|2022-01-31 16:55:20|14789.3|14788.3|14790.8|14789.8|14792.3|14791.3|14789.3|14788.3|187
1643648130000|2022-01-31 16:55:30|14790.6|14789.6|14792.5|14791.5|14792.6|14791.6|14790.6|14789.6|221
1643648140000|2022-01-31 16:55:40|14792.4|14791.4|14791.9|14790.9|14793.4|14792.4|14791.5|14790.5|174
1643648150000|2022-01-31 16:55:50|14791.8|14790.8|14790.1|14789.1|14793.3|14792.3|14789.3|14788.3|173
1643648160000|2022-01-31 16:56:00|14790.3|14789.3|14793|14792|14795.6|14794.6|14790.3|14789.3|340
1643648170000|2022-01-31 16:56:10|14793.4|14792.4|14795|14794|14796|14795|14792.9|14791.9|218
1643648180000|2022-01-31 16:56:20|14795.1|14794.1|14794|14793|14795.9|14794.9|14792.5|14791.5|214
1643648190000|2022-01-31 16:56:30|14793.8|14792.8|14795.1|14794.1|14795.3|14794.3|14792.4|14791.4|138
1643648200000|2022-01-31 16:56:40|14795.5|14794.5|14796|14795|14799|14798|14793.4|14792.4|963
1643648210000|2022-01-31 16:56:50|14795.6|14794.6|14795.8|14794.8|14796.5|14795.5|14794.8|14793.8|142
1643648220000|2022-01-31 16:57:00|14795.6|14794.6|14797.1|14796.1|14797.6|14796.6|14795.6|14794.6|118
1643648230000|2022-01-31 16:57:10|14797.5|14796.5|14797.5|14796.5|14798.1|14797.1|14796|14795|120
1643648240000|2022-01-31 16:57:20|14797.4|14796.4|14792|14791|14797.4|14796.4|14791.8|14790.8|224
1643648250000|2022-01-31 16:57:30|14792.5|14791.5|14795.4|14794.4|14796.3|14795.3|14792.4|14791.4|142
1643648260000|2022-01-31 16:57:40|14795.1|14794.1|14795.3|14794.3|14795.8|14794.8|14794.5|14793.5|59
1643648270000|2022-01-31 16:57:50|14795.4|14794.4|14792|14791|14795.8|14794.8|14791.8|14790.8|106
1643648280000|2022-01-31 16:58:00|14791.9|14790.9|14790|14789|14792.3|14791.3|14789.8|14788.8|204
1643648290000|2022-01-31 16:58:10|14790.3|14789.3|14788.5|14787.5|14793.3|14792.3|14788.5|14787.5|245
1643648300000|2022-01-31 16:58:20|14788.6|14787.6|14789.6|14788.6|14791.6|14790.6|14787.6|14786.6|145
1643648310000|2022-01-31 16:58:30|14789.8|14788.8|14788.3|14787.3|14790.5|14789.5|14785.6|14784.6|210
1643648320000|2022-01-31 16:58:40|14788.1|14787.1|14788.4|14787.4|14792.1|14791.1|14788.1|14787.1|179
1643648330000|2022-01-31 16:58:50|14788.1|14787.1|14789.3|14788.3|14789.4|14788.4|14785.5|14784.5|122
1643648340000|2022-01-31 16:59:00|14788.8|14787.8|14787.8|14786.8|14790.3|14789.3|14787.3|14786.3|156
1643648350000|2022-01-31 16:59:10|14787.4|14786.4|14788.9|14787.9|14789.9|14788.9|14786.5|14785.5|73
1643648360000|2022-01-31 16:59:20|14789|14788|14790.4|14789.4|14791|14790|14789|14788|58
1643648370000|2022-01-31 16:59:30|14790.5|14789.5|14788.6|14787.6|14791.3|14790.3|14788.6|14787.6|81
1643648380000|2022-01-31 16:59:40|14788.8|14787.8|14791.8|14790.8|14792|14791|14788.3|14787.3|206
1643648390000|2022-01-31 16:59:50|14791.4|14790.4|14791|14790|14792|14791|14790.9|14789.9|66
1643648400000|2022-01-31 17:00:00|14792|14791|14788.5|14787.5|14795.4|14794.4|14787.6|14786.6|319
1643648410000|2022-01-31 17:00:10|14788.3|14787.3|14791|14790|14791.6|14790.6|14787.1|14786.1|109
1643648420000|2022-01-31 17:00:20|14791.8|14790.8|14784.8|14783.8|14792.4|14791.4|14784.8|14783.8|169
1643648430000|2022-01-31 17:00:30|14784.5|14783.5|14789.5|14788.5|14790.4|14789.4|14782.5|14781.5|258
1643648440000|2022-01-31 17:00:40|14789.4|14788.4|14786.5|14785.5|14789.8|14788.8|14786.3|14785.3|115
1643648450000|2022-01-31 17:00:50|14786.4|14785.4|14787|14786|14787.5|14786.5|14783.4|14782.4|163
1643648460000|2022-01-31 17:01:00|14787.3|14786.3|14785.3|14784.3|14790|14789|14784.9|14783.9|178
1643648470000|2022-01-31 17:01:10|14784.8|14783.8|14788|14787|14788.3|14787.3|14784.6|14783.6|95
1643648480000|2022-01-31 17:01:20|14787.9|14786.9|14787.8|14786.8|14790.4|14789.4|14786.9|14785.9|138
1643648490000|2022-01-31 17:01:30|14788|14787|14787.4|14786.4|14789.1|14788.1|14786.5|14785.5|100
1643648500000|2022-01-31 17:01:40|14787.5|14786.5|14783.8|14782.8|14787.9|14786.9|14782.8|14781.8|159
1643648510000|2022-01-31 17:01:50|14783.9|14782.9|14785|14784|14786.5|14785.5|14780.8|14779.8|188
1643648520000|2022-01-31 17:02:00|14784.8|14783.8|14784|14783|14785.4|14784.4|14782.8|14781.8|128
1643648530000|2022-01-31 17:02:10|14783.9|14782.9|14783.1|14782.1|14785.1|14784.1|14781.3|14780.3|187
1643648540000|2022-01-31 17:02:20|14782.8|14781.8|14782.8|14781.8|14784.8|14783.8|14781.8|14780.8|82
1643648550000|2022-01-31 17:02:30|14782.5|14781.5|14782.3|14781.3|14784|14783|14780.9|14779.9|107
1643648560000|2022-01-31 17:02:40|14782|14781|14779.6|14778.6|14783.3|14782.3|14779.5|14778.5|185
1643648570000|2022-01-31 17:02:50|14779.8|14778.8|14779.3|14778.3|14782.3|14781.3|14779.1|14778.1|104
1643648580000|2022-01-31 17:03:00|14779.5|14778.5|14779.3|14778.3|14780.8|14779.8|14777.3|14776.3|167
1643648590000|2022-01-31 17:03:10|14779.6|14778.6|14776.1|14775.1|14781.6|14780.6|14775.3|14774.3|185
1643648600000|2022-01-31 17:03:20|14776.3|14775.3|14775.4|14774.4|14776.9|14775.9|14774.5|14773.5|107
1643648610000|2022-01-31 17:03:30|14775.6|14774.6|14773.5|14772.5|14776.6|14775.6|14773|14772|162
1643648620000|2022-01-31 17:03:40|14773|14772|14776.8|14775.8|14776.8|14775.8|14771.4|14770.4|200
1643648630000|2022-01-31 17:03:50|14776.6|14775.6|14774.5|14773.5|14778|14777|14773.5|14772.5|149
1643648640000|2022-01-31 17:04:00|14774.8|14773.8|14774.5|14773.5|14776|14775|14773|14772|73
1643648650000|2022-01-31 17:04:10|14774.4|14773.4|14776.5|14775.5|14776.8|14775.8|14773.3|14772.3|90
1643648660000|2022-01-31 17:04:20|14776.8|14775.8|14778|14777|14779.1|14778.1|14776.1|14775.1|101
1643648670000|2022-01-31 17:04:30|14778.1|14777.1|14781.1|14780.1|14782.3|14781.3|14778|14777|139
1643648680000|2022-01-31 17:04:40|14781|14780|14781|14780|14781.8|14780.8|14779.9|14778.9|141
1643648690000|2022-01-31 17:04:50|14780.8|14779.8|14781.5|14780.5|14782.5|14781.5|14780.3|14779.3|89
1643648700000|2022-01-31 17:05:00|14781.6|14780.6|14784|14783|14784.3|14783.3|14780.9|14779.9|232
1643648710000|2022-01-31 17:05:10|14783.8|14782.8|14782.9|14781.9|14783.8|14782.8|14781.8|14780.8|62
1643648720000|2022-01-31 17:05:20|14783|14782|14783.3|14782.3|14785.3|14784.3|14782.3|14781.3|142
1643648730000|2022-01-31 17:05:30|14783.9|14782.9|14787.5|14786.5|14788.1|14787.1|14783.5|14782.5|144
1643648740000|2022-01-31 17:05:40|14787.6|14786.6|14788.3|14787.3|14789.3|14788.3|14786.3|14785.3|141
1643648750000|2022-01-31 17:05:50|14788.1|14787.1|14788.8|14787.8|14791.1|14790.1|14787.6|14786.6|112
1643648760000|2022-01-31 17:06:00|14789.3|14788.3|14789|14788|14791.8|14790.8|14788.9|14787.9|115
1643648770000|2022-01-31 17:06:10|14789.1|14788.1|14783.8|14782.8|14789.1|14788.1|14783.6|14782.6|158
1643648780000|2022-01-31 17:06:20|14783.6|14782.6|14784|14783|14785.8|14784.8|14782.8|14781.8|96
1643648790000|2022-01-31 17:06:30|14784.5|14783.5|14784.5|14783.5|14786.3|14785.3|14783.8|14782.8|58
1643648800000|2022-01-31 17:06:40|14785|14784|14783.3|14782.3|14785.5|14784.5|14781.9|14780.9|87
1643648810000|2022-01-31 17:06:50|14783.1|14782.1|14784.8|14783.8|14785.3|14784.3|14783.1|14782.1|84
1643648820000|2022-01-31 17:07:00|14784.6|14783.6|14784.5|14783.5|14785.5|14784.5|14783.4|14782.4|60
1643648830000|2022-01-31 17:07:10|14785|14784|14778|14777|14785.1|14784.1|14778|14777|115
1643648840000|2022-01-31 17:07:20|14777.8|14776.8|14784|14783|14785.3|14784.3|14777.8|14776.8|108
1643648850000|2022-01-31 17:07:30|14784.1|14783.1|14785.8|14784.8|14786.8|14785.8|14781.5|14780.5|75
1643648860000|2022-01-31 17:07:40|14785.9|14784.9|14782.4|14781.4|14786.8|14785.8|14782.1|14781.1|35
1643648870000|2022-01-31 17:07:50|14782.5|14781.5|14779.8|14778.8|14784.4|14783.4|14779.8|14778.8|58
1643648880000|2022-01-31 17:08:00|14779.9|14778.9|14777.5|14776.5|14780|14779|14776.3|14775.3|121
1643648890000|2022-01-31 17:08:10|14777.6|14776.6|14778.5|14777.5|14779.5|14778.5|14776|14775|100
1643648900000|2022-01-31 17:08:20|14779|14778|14778.3|14777.3|14779.4|14778.4|14777|14776|60
1643648910000|2022-01-31 17:08:30|14778.5|14777.5|14777.5|14776.5|14779.3|14778.3|14775.8|14774.8|38
1643648920000|2022-01-31 17:08:40|14777.3|14776.3|14769.6|14768.6|14777.3|14776.3|14767.6|14766.6|249
1643648930000|2022-01-31 17:08:50|14769.8|14768.8|14773.4|14772.4|14773.4|14772.4|14766.9|14765.9|169
1643648940000|2022-01-31 17:09:00|14773.5|14772.5|14776.6|14775.6|14777.9|14776.9|14773.5|14772.5|127
1643648950000|2022-01-31 17:09:10|14776.5|14775.5|14771|14770|14776.8|14775.8|14770.9|14769.9|72
1643648960000|2022-01-31 17:09:20|14771.4|14770.4|14767.9|14766.9|14771.4|14770.4|14766.3|14765.3|156
1643648970000|2022-01-31 17:09:30|14768|14767|14765|14764|14770.3|14769.3|14764.6|14763.6|254
1643648980000|2022-01-31 17:09:40|14764.9|14763.9|14766.6|14765.6|14768|14767|14763.9|14762.9|171
1643648990000|2022-01-31 17:09:50|14766.5|14765.5|14764.9|14763.9|14766.6|14765.6|14762.8|14761.8|153
1643649000000|2022-01-31 17:10:00|14764.8|14763.8|14769.8|14768.8|14772|14771|14764.8|14763.8|160
1643649010000|2022-01-31 17:10:10|14769.9|14768.9|14771.3|14770.3|14773.6|14772.6|14768.9|14767.9|111
1643649020000|2022-01-31 17:10:20|14771.4|14770.4|14768.1|14767.1|14771.8|14770.8|14766.6|14765.6|84
1643649030000|2022-01-31 17:10:30|14768|14767|14770.4|14769.4|14770.4|14769.4|14766.3|14765.3|57
1643649040000|2022-01-31 17:10:40|14770.6|14769.6|14772.8|14771.8|14773.3|14772.3|14769.4|14768.4|83
1643649050000|2022-01-31 17:10:50|14773.4|14772.4|14769.3|14768.3|14773.8|14772.8|14769.3|14768.3|55
1643649060000|2022-01-31 17:11:00|14769.8|14768.8|14771.9|14770.9|14772.8|14771.8|14768.6|14767.6|85
1643649070000|2022-01-31 17:11:10|14772|14771|14769.9|14768.9|14772.4|14771.4|14769.6|14768.6|105
1643649080000|2022-01-31 17:11:20|14769.8|14768.8|14772.1|14771.1|14773.4|14772.4|14769.3|14768.3|76
1643649090000|2022-01-31 17:11:30|14772.5|14771.5|14772.5|14771.5|14772.9|14771.9|14770|14769|86
1643649100000|2022-01-31 17:11:40|14772.6|14771.6|14771.3|14770.3|14775|14774|14770.1|14769.1|145
1643649110000|2022-01-31 17:11:50|14771.4|14770.4|14766.6|14765.6|14771.5|14770.5|14766.6|14765.6|83
1643649120000|2022-01-31 17:12:00|14766.8|14765.8|14767.3|14766.3|14769.6|14768.6|14766.3|14765.3|90
1643649130000|2022-01-31 17:12:10|14767.1|14766.1|14766.3|14765.3|14768.5|14767.5|14763.5|14762.5|169
1643649140000|2022-01-31 17:12:20|14766.1|14765.1|14768|14767|14768.4|14767.4|14766.1|14765.1|90
1643649150000|2022-01-31 17:12:30|14768.3|14767.3|14769.5|14768.5|14769.5|14768.5|14763.8|14762.8|169
1643649160000|2022-01-31 17:12:40|14770.8|14769.8|14776.4|14775.4|14776.4|14775.4|14770.6|14769.6|211
1643649170000|2022-01-31 17:12:50|14776.5|14775.5|14775.3|14774.3|14777|14776|14774.5|14773.5|103
1643649180000|2022-01-31 17:13:00|14775.1|14774.1|14773.8|14772.8|14776.4|14775.4|14773.8|14772.8|111
1643649190000|2022-01-31 17:13:10|14773.9|14772.9|14771.6|14770.6|14775|14774|14769.8|14768.8|142
1643649200000|2022-01-31 17:13:20|14771.8|14770.8|14771.8|14770.8|14775.1|14774.1|14770.9|14769.9|118
1643649210000|2022-01-31 17:13:30|14771.6|14770.6|14772.1|14771.1|14773.4|14772.4|14770.8|14769.8|60
1643649220000|2022-01-31 17:13:40|14772.3|14771.3|14765.9|14764.9|14772.5|14771.5|14764.9|14763.9|127
1643649230000|2022-01-31 17:13:50|14765.8|14764.8|14766.4|14765.4|14766.6|14765.6|14762.3|14761.3|168
1643649240000|2022-01-31 17:14:00|14766.3|14765.3|14760.1|14759.1|14766.3|14765.3|14757.3|14756.3|256
1643649250000|2022-01-31 17:14:10|14760.3|14759.3|14755.3|14754.3|14760.9|14759.9|14752.4|14751.4|250
1643649260000|2022-01-31 17:14:20|14756.1|14755.1|14755.3|14754.3|14757.8|14756.8|14753.9|14752.9|185
1643649270000|2022-01-31 17:14:30|14755.4|14754.4|14753.4|14752.4|14758|14757|14752.9|14751.9|148
1643649280000|2022-01-31 17:14:40|14753.5|14752.5|14757.8|14756.8|14759.5|14758.5|14752.5|14751.5|214
1643649290000|2022-01-31 17:14:50|14757.3|14756.3|14755.8|14754.8|14757.5|14756.5|14753.5|14752.5|127
1643649300000|2022-01-31 17:15:00|14755.9|14754.9|14758.5|14757.5|14761.3|14760.3|14754.5|14753.5|219
1643649310000|2022-01-31 17:15:10|14758.6|14757.6|14749.3|14748.3|14758.6|14757.6|14748.1|14747.1|312
1643649320000|2022-01-31 17:15:20|14749.4|14748.4|14754.5|14753.5|14755.5|14754.5|14748.3|14747.3|247
1643649330000|2022-01-31 17:15:30|14754.4|14753.4|14750|14749|14755.5|14754.5|14748.6|14747.6|133
1643649340000|2022-01-31 17:15:40|14749.9|14748.9|14752.3|14751.3|14752.6|14751.6|14749.6|14748.6|99
1643649350000|2022-01-31 17:15:50|14752.6|14751.6|14750.4|14749.4|14752.8|14751.8|14749.9|14748.9|117
1643649360000|2022-01-31 17:16:00|14750.8|14749.8|14752.8|14751.8|14755.8|14754.8|14750.8|14749.8|181
1643649370000|2022-01-31 17:16:10|14753.3|14752.3|14751.8|14750.8|14757.8|14756.8|14751.8|14750.8|108
1643649380000|2022-01-31 17:16:20|14752.1|14751.1|14753.9|14752.9|14755.3|14754.3|14750.9|14749.9|96
1643649390000|2022-01-31 17:16:30|14754|14753|14756.4|14755.4|14757.5|14756.5|14753.8|14752.8|103
1643649400000|2022-01-31 17:16:40|14756.5|14755.5|14762.5|14761.5|14762.5|14761.5|14756.4|14755.4|190
1643649410000|2022-01-31 17:16:50|14762.4|14761.4|14762.4|14761.4|14763|14762|14760.5|14759.5|133
1643649420000|2022-01-31 17:17:00|14761.8|14760.8|14769|14768|14769.8|14768.8|14761.6|14760.6|231
1643649430000|2022-01-31 17:17:10|14768.9|14767.9|14770.1|14769.1|14772.5|14771.5|14767|14766|139
1643649440000|2022-01-31 17:17:20|14770|14769|14769.8|14768.8|14771.8|14770.8|14769.8|14768.8|125
1643649450000|2022-01-31 17:17:30|14770.1|14769.1|14771.3|14770.3|14774.6|14773.6|14769.5|14768.5|506
1643649460000|2022-01-31 17:17:40|14771.4|14770.4|14771.8|14770.8|14772.1|14771.1|14767|14766|155
1643649470000|2022-01-31 17:17:50|14772.8|14771.8|14771.4|14770.4|14772.8|14771.8|14769.9|14768.9|103
1643649480000|2022-01-31 17:18:00|14771.5|14770.5|14774.1|14773.1|14774.9|14773.9|14771|14770|81
1643649490000|2022-01-31 17:18:10|14774.4|14773.4|14783.6|14782.6|14785.8|14784.8|14774.1|14773.1|338
1643649500000|2022-01-31 17:18:20|14783.3|14782.3|14787.3|14786.3|14787.3|14786.3|14783.3|14782.3|163
1643649510000|2022-01-31 17:18:30|14787.1|14786.1|14782.5|14781.5|14787.1|14786.1|14782|14781|136
1643649520000|2022-01-31 17:18:40|14782.8|14781.8|14781.8|14780.8|14783.8|14782.8|14781.5|14780.5|164
1643649530000|2022-01-31 17:18:50|14781.6|14780.6|14781.4|14780.4|14782|14781|14779.9|14778.9|103
1643649540000|2022-01-31 17:19:00|14781.3|14780.3|14776.4|14775.4|14781.3|14780.3|14776.4|14775.4|184
1643649550000|2022-01-31 17:19:10|14775.3|14774.3|14778.3|14777.3|14778.8|14777.8|14774.9|14773.9|111
1643649560000|2022-01-31 17:19:20|14778.4|14777.4|14776.6|14775.6|14778.4|14777.4|14775.9|14774.9|102
1643649570000|2022-01-31 17:19:30|14777|14776|14780|14779|14780.4|14779.4|14777|14776|71
1643649580000|2022-01-31 17:19:40|14780.1|14779.1|14779.9|14778.9|14781.4|14780.4|14779.1|14778.1|110
1643649590000|2022-01-31 17:19:50|14780|14779|14778.5|14777.5|14781.4|14780.4|14778.1|14777.1|58
1643649600000|2022-01-31 17:20:00|14778.6|14777.6|14779.5|14778.5|14779.9|14778.9|14775.3|14774.3|124
1643649610000|2022-01-31 17:20:10|14779.6|14778.6|14773.8|14772.8|14780.9|14779.9|14773.5|14772.5|153
1643649620000|2022-01-31 17:20:20|14773.5|14772.5|14779.1|14778.1|14779.8|14778.8|14773.5|14772.5|97
1643649630000|2022-01-31 17:20:30|14779|14778|14777.5|14776.5|14779.3|14778.3|14777|14776|72
1643649640000|2022-01-31 17:20:40|14777.6|14776.6|14778.9|14777.9|14780.3|14779.3|14777|14776|94
1643649650000|2022-01-31 17:20:50|14779|14778|14778.6|14777.6|14779|14778|14774.9|14773.9|108
1643649660000|2022-01-31 17:21:00|14778.9|14777.9|14781.6|14780.6|14783.3|14782.3|14776.9|14775.9|173
1643649670000|2022-01-31 17:21:10|14782.5|14781.5|14783.3|14782.3|14783.4|14782.4|14780.8|14779.8|76
1643649680000|2022-01-31 17:21:20|14783.5|14782.5|14777.5|14776.5|14784.3|14783.3|14777.4|14776.4|122
1643649690000|2022-01-31 17:21:30|14778.3|14777.3|14770.5|14769.5|14778.3|14777.3|14769.4|14768.4|229
1643649700000|2022-01-31 17:21:40|14770.6|14769.6|14771.5|14770.5|14771.6|14770.6|14769.5|14768.5|82
1643649710000|2022-01-31 17:21:50|14771.6|14770.6|14774.6|14773.6|14776.8|14775.8|14771.6|14770.6|56
1643649720000|2022-01-31 17:22:00|14774.8|14773.8|14774.1|14773.1|14775.5|14774.5|14772.6|14771.6|77
1643649730000|2022-01-31 17:22:10|14774.3|14773.3|14773.9|14772.9|14775.5|14774.5|14772.4|14771.4|62
1643649740000|2022-01-31 17:22:20|14773.6|14772.6|14767.9|14766.9|14774.1|14773.1|14765.8|14764.8|196
1643649750000|2022-01-31 17:22:30|14768.3|14767.3|14771.4|14770.4|14772.3|14771.3|14767|14766|73
1643649760000|2022-01-31 17:22:40|14771.3|14770.3|14770.8|14769.8|14771.8|14770.8|14769.5|14768.5|48
1643649770000|2022-01-31 17:22:50|14770.9|14769.9|14772.9|14771.9|14774.5|14773.5|14770.9|14769.9|79
1643649780000|2022-01-31 17:23:00|14773.3|14772.3|14772.5|14771.5|14774.9|14773.9|14770.3|14769.3|52
1643649790000|2022-01-31 17:23:10|14772.3|14771.3|14769.8|14768.8|14772.5|14771.5|14768.1|14767.1|56
1643649800000|2022-01-31 17:23:20|14769.9|14768.9|14768.4|14767.4|14771.6|14770.6|14768|14767|60
1643649810000|2022-01-31 17:23:30|14769.1|14768.1|14767.1|14766.1|14771.4|14770.4|14766.6|14765.6|52
1643649820000|2022-01-31 17:23:40|14768|14767|14768.4|14767.4|14769.1|14768.1|14765.9|14764.9|93
1643649830000|2022-01-31 17:23:50|14768.3|14767.3|14765.9|14764.9|14769.4|14768.4|14764.9|14763.9|61
1643649840000|2022-01-31 17:24:00|14765.8|14764.8|14762.9|14761.9|14767.5|14766.5|14762.8|14761.8|213
1643649850000|2022-01-31 17:24:10|14762.8|14761.8|14760.6|14759.6|14763.8|14762.8|14759.6|14758.6|154
1643649860000|2022-01-31 17:24:20|14760.1|14759.1|14744.8|14743.8|14760.1|14759.1|14744.8|14743.8|617
1643649870000|2022-01-31 17:24:30|14743.6|14742.6|14736.1|14735.1|14745|14744|14731.1|14730.1|867
1643649880000|2022-01-31 17:24:40|14736.6|14735.6|14741.5|14740.5|14744.1|14743.1|14736.6|14735.6|246
1643649890000|2022-01-31 17:24:50|14741.6|14740.6|14744.6|14743.6|14745.6|14744.6|14740.9|14739.9|149
1643649900000|2022-01-31 17:25:00|14744.5|14743.5|14740.6|14739.6|14747.5|14746.5|14740.4|14739.4|258
1643649910000|2022-01-31 17:25:10|14740.4|14739.4|14737.4|14736.4|14740.4|14739.4|14734.5|14733.5|331
1643649920000|2022-01-31 17:25:20|14736.8|14735.8|14728.9|14727.9|14737.4|14736.4|14727.8|14726.8|309
1643649930000|2022-01-31 17:25:30|14729.4|14728.4|14733.5|14732.5|14734.9|14733.9|14729.3|14728.3|191
1643649940000|2022-01-31 17:25:40|14733.4|14732.4|14735|14734|14737.4|14736.4|14733.4|14732.4|151
1643649950000|2022-01-31 17:25:50|14734.9|14733.9|14738.5|14737.5|14739|14738|14734.6|14733.6|128
1643649960000|2022-01-31 17:26:00|14738.6|14737.6|14741|14740|14742.6|14741.6|14736.8|14735.8|147
1643649970000|2022-01-31 17:26:10|14741.8|14740.8|14741|14740|14741.8|14740.8|14739.5|14738.5|177
1643649980000|2022-01-31 17:26:20|14741.1|14740.1|14740.4|14739.4|14742.4|14741.4|14740|14739|93
1643649990000|2022-01-31 17:26:30|14740.5|14739.5|14741.8|14740.8|14742.1|14741.1|14740|14739|72
1643650000000|2022-01-31 17:26:40|14741.9|14740.9|14743.9|14742.9|14744.8|14743.8|14740.6|14739.6|112
1643650010000|2022-01-31 17:26:50|14744.1|14743.1|14745.1|14744.1|14747.8|14746.8|14743.9|14742.9|167
1643650020000|2022-01-31 17:27:00|14745.8|14744.8|14746.8|14745.8|14749|14748|14741.9|14740.9|135
1643650030000|2022-01-31 17:27:10|14746.9|14745.9|14745.8|14744.8|14748.3|14747.3|14745.3|14744.3|41
1643650040000|2022-01-31 17:27:20|14745.9|14744.9|14746.3|14745.3|14747.9|14746.9|14745.5|14744.5|49
1643650050000|2022-01-31 17:27:30|14745.9|14744.9|14747.1|14746.1|14747.9|14746.9|14745.9|14744.9|47
1643650060000|2022-01-31 17:27:40|14747.3|14746.3|14746.1|14745.1|14747.3|14746.3|14745.8|14744.8|47
1643650070000|2022-01-31 17:27:50|14746|14745|14746.6|14745.6|14749.8|14748.8|14744.1|14743.1|109
1643650080000|2022-01-31 17:28:00|14746.8|14745.8|14743|14742|14747.9|14746.9|14742.9|14741.9|96
1643650090000|2022-01-31 17:28:10|14742.8|14741.8|14748|14747|14748.5|14747.5|14742.5|14741.5|110
1643650100000|2022-01-31 17:28:20|14747.8|14746.8|14748.1|14747.1|14749.8|14748.8|14746.6|14745.6|48
1643650110000|2022-01-31 17:28:30|14748|14747|14747.9|14746.9|14749.1|14748.1|14747.4|14746.4|32
1643650120000|2022-01-31 17:28:40|14747.8|14746.8|14753.3|14752.3|14755.3|14754.3|14747.1|14746.1|337
1643650130000|2022-01-31 17:28:50|14753.4|14752.4|14752.8|14751.8|14754.9|14753.9|14752.3|14751.3|89
1643650140000|2022-01-31 17:29:00|14752.6|14751.6|14752.5|14751.5|14753.5|14752.5|14749.3|14748.3|147
1643650150000|2022-01-31 17:29:10|14752.6|14751.6|14750.1|14749.1|14755.3|14754.3|14749.5|14748.5|84
1643650160000|2022-01-31 17:29:20|14750.3|14749.3|14754|14753|14755.5|14754.5|14749.6|14748.6|105
1643650170000|2022-01-31 17:29:30|14753.9|14752.9|14753|14752|14754.8|14753.8|14752.8|14751.8|57
1643650180000|2022-01-31 17:29:40|14752.9|14751.9|14753.3|14752.3|14754.8|14753.8|14752.9|14751.9|89
1643650190000|2022-01-31 17:29:50|14753.4|14752.4|14752.6|14751.6|14754.4|14753.4|14751.6|14750.6|59
1643650200000|2022-01-31 17:30:00|14752.5|14751.5|14755.9|14754.9|14758.5|14757.5|14752.5|14751.5|192
1643650210000|2022-01-31 17:30:10|14756.3|14755.3|14761.4|14760.4|14762.3|14761.3|14754.8|14753.8|222
1643650220000|2022-01-31 17:30:20|14761.5|14760.5|14761.5|14760.5|14762.4|14761.4|14760.5|14759.5|83
1643650230000|2022-01-31 17:30:30|14761.4|14760.4|14764|14763|14764|14763|14759.6|14758.6|129
1643650240000|2022-01-31 17:30:40|14763.9|14762.9|14765.6|14764.6|14766.1|14765.1|14763.5|14762.5|97
1643650250000|2022-01-31 17:30:50|14765.4|14764.4|14763.8|14762.8|14765.4|14764.4|14762.3|14761.3|87
1643650260000|2022-01-31 17:31:00|14763.5|14762.5|14763.8|14762.8|14764.6|14763.6|14761.3|14760.3|105
1643650270000|2022-01-31 17:31:10|14763.5|14762.5|14764.3|14763.3|14765.8|14764.8|14763|14762|79
1643650280000|2022-01-31 17:31:20|14764.1|14763.1|14763|14762|14765.3|14764.3|14761.5|14760.5|66
1643650290000|2022-01-31 17:31:30|14763.1|14762.1|14765.5|14764.5|14766.1|14765.1|14763.1|14762.1|60
1643650300000|2022-01-31 17:31:40|14765|14764|14766.3|14765.3|14769.6|14768.6|14765|14764|224
1643650310000|2022-01-31 17:31:50|14766.8|14765.8|14765.3|14764.3|14767.3|14766.3|14764.8|14763.8|119
1643650320000|2022-01-31 17:32:00|14765.4|14764.4|14762.9|14761.9|14766.3|14765.3|14762.6|14761.6|81
1643650330000|2022-01-31 17:32:10|14762.8|14761.8|14762.8|14761.8|14765.5|14764.5|14761.4|14760.4|99
1643650340000|2022-01-31 17:32:20|14762.9|14761.9|14763.8|14762.8|14764.3|14763.3|14761.4|14760.4|89
1643650350000|2022-01-31 17:32:30|14763.5|14762.5|14763.1|14762.1|14763.8|14762.8|14762.4|14761.4|55
1643650360000|2022-01-31 17:32:40|14763|14762|14752.8|14751.8|14763|14762|14751.8|14750.8|251
1643650370000|2022-01-31 17:32:50|14752.6|14751.6|14757|14756|14757.8|14756.8|14752.6|14751.6|119
1643650380000|2022-01-31 17:33:00|14757.1|14756.1|14751.4|14750.4|14757.8|14756.8|14749.4|14748.4|231
1643650390000|2022-01-31 17:33:10|14751.8|14750.8|14754.1|14753.1|14755.1|14754.1|14751.3|14750.3|70
1643650400000|2022-01-31 17:33:20|14754|14753|14750.8|14749.8|14755.1|14754.1|14750|14749|82
1643650410000|2022-01-31 17:33:30|14751.8|14750.8|14749.9|14748.9|14752.3|14751.3|14747.9|14746.9|87
1643650420000|2022-01-31 17:33:40|14750|14749|14744.9|14743.9|14751.1|14750.1|14744.6|14743.6|109
1643650430000|2022-01-31 17:33:50|14745|14744|14744.1|14743.1|14747.8|14746.8|14739.8|14738.8|168
1643650440000|2022-01-31 17:34:00|14744.4|14743.4|14746.3|14745.3|14747.9|14746.9|14743.9|14742.9|120
1643650450000|2022-01-31 17:34:10|14746.4|14745.4|14746.3|14745.3|14747.3|14746.3|14744.1|14743.1|100
1643650460000|2022-01-31 17:34:20|14746.4|14745.4|14743.9|14742.9|14746.4|14745.4|14739.3|14738.3|108
1643650470000|2022-01-31 17:34:30|14744|14743|14743.1|14742.1|14745.3|14744.3|14742.9|14741.9|83
1643650480000|2022-01-31 17:34:40|14743|14742|14741.4|14740.4|14743.8|14742.8|14741.4|14740.4|38
1643650490000|2022-01-31 17:34:50|14741.5|14740.5|14744.4|14743.4|14745.1|14744.1|14741.4|14740.4|117
1643650500000|2022-01-31 17:35:00|14744.9|14743.9|14750.1|14749.1|14751.3|14750.3|14744.9|14743.9|110
1643650510000|2022-01-31 17:35:10|14750.3|14749.3|14743|14742|14753.5|14752.5|14743|14742|104
1643650520000|2022-01-31 17:35:20|14743.1|14742.1|14747.1|14746.1|14747.4|14746.4|14739.6|14738.6|100
1643650530000|2022-01-31 17:35:30|14747.3|14746.3|14750.5|14749.5|14753.4|14752.4|14746.5|14745.5|84
1643650540000|2022-01-31 17:35:40|14750.6|14749.6|14752.1|14751.1|14753.3|14752.3|14750.6|14749.6|56
1643650550000|2022-01-31 17:35:50|14752.3|14751.3|14754.9|14753.9|14757.1|14756.1|14751.5|14750.5|110
1643650560000|2022-01-31 17:36:00|14754.8|14753.8|14750.6|14749.6|14756|14755|14749|14748|119
1643650570000|2022-01-31 17:36:10|14750.9|14749.9|14750.9|14749.9|14752.9|14751.9|14749|14748|37
1643650580000|2022-01-31 17:36:20|14750.6|14749.6|14754.5|14753.5|14755.8|14754.8|14750.4|14749.4|82
1643650590000|2022-01-31 17:36:30|14754.6|14753.6|14750.9|14749.9|14755.4|14754.4|14750.6|14749.6|56
1643650600000|2022-01-31 17:36:40|14751|14750|14750.1|14749.1|14751.4|14750.4|14748.3|14747.3|60
1643650610000|2022-01-31 17:36:50|14751|14750|14751.9|14750.9|14752.6|14751.6|14749.4|14748.4|78
1643650620000|2022-01-31 17:37:00|14752|14751|14753.3|14752.3|14756.1|14755.1|14751.9|14750.9|71
1643650630000|2022-01-31 17:37:10|14753.4|14752.4|14755.5|14754.5|14756.1|14755.1|14753|14752|52
1643650640000|2022-01-31 17:37:20|14755.1|14754.1|14755.5|14754.5|14755.6|14754.6|14753.5|14752.5|51
1643650650000|2022-01-31 17:37:30|14755.6|14754.6|14755.9|14754.9|14759.4|14758.4|14755.5|14754.5|164
1643650660000|2022-01-31 17:37:40|14755.4|14754.4|14757.8|14756.8|14758.9|14757.9|14755.4|14754.4|72
1643650670000|2022-01-31 17:37:50|14757.9|14756.9|14759.8|14758.8|14760.1|14759.1|14754.9|14753.9|114
1643650680000|2022-01-31 17:38:00|14759.9|14758.9|14759.5|14758.5|14760.8|14759.8|14757.6|14756.6|111
1643650690000|2022-01-31 17:38:10|14759.4|14758.4|14760.4|14759.4|14760.4|14759.4|14755.4|14754.4|121
1643650700000|2022-01-31 17:38:20|14760.1|14759.1|14759.1|14758.1|14761.3|14760.3|14759|14758|81
1643650710000|2022-01-31 17:38:30|14759|14758|14759.4|14758.4|14761|14760|14757.6|14756.6|58
1643650720000|2022-01-31 17:38:40|14759.3|14758.3|14763.3|14762.3|14763.4|14762.4|14758.8|14757.8|129
1643650730000|2022-01-31 17:38:50|14763.4|14762.4|14758.5|14757.5|14764|14763|14758.3|14757.3|79
1643650740000|2022-01-31 17:39:00|14760.4|14759.4|14765.3|14764.3|14767|14766|14759.6|14758.6|130
1643650750000|2022-01-31 17:39:10|14765.4|14764.4|14764.5|14763.5|14765.5|14764.5|14763.1|14762.1|70
1643650760000|2022-01-31 17:39:20|14765|14764|14765.3|14764.3|14767.1|14766.1|14764.5|14763.5|121
1643650770000|2022-01-31 17:39:30|14765.5|14764.5|14764.4|14763.4|14767.8|14766.8|14764.3|14763.3|83
1643650780000|2022-01-31 17:39:40|14764.5|14763.5|14764.1|14763.1|14766.3|14765.3|14762.3|14761.3|50
1643650790000|2022-01-31 17:39:50|14764.3|14763.3|14766.9|14765.9|14768.5|14767.5|14764.3|14763.3|91
1643650800000|2022-01-31 17:40:00|14766.6|14765.6|14761.2|14760.2|14767.9|14766.9|14758.7|14757.7|183
1643650810000|2022-01-31 17:40:10|14761.4|14760.4|14764.9|14763.9|14765.9|14764.9|14761.1|14760.1|56
1643650820000|2022-01-31 17:40:20|14764.4|14763.4|14764.7|14763.7|14765.9|14764.9|14760.2|14759.2|64
1643650830000|2022-01-31 17:40:30|14764.9|14763.9|14763.1|14762.1|14765.6|14764.6|14761.1|14760.1|84
1643650840000|2022-01-31 17:40:40|14763|14762|14763.9|14762.9|14766.1|14765.1|14762.9|14761.9|55
1643650850000|2022-01-31 17:40:50|14764.4|14763.4|14766.5|14765.5|14767.4|14766.4|14764.2|14763.2|50
1643650860000|2022-01-31 17:41:00|14766.1|14765.1|14765.1|14764.1|14767.4|14766.4|14764.7|14763.7|45
1643650870000|2022-01-31 17:41:10|14765|14764|14764.6|14763.6|14765.7|14764.7|14761.7|14760.7|63
1643650880000|2022-01-31 17:41:20|14765.1|14764.1|14767.9|14766.9|14768.7|14767.7|14764.9|14763.9|83
1643650890000|2022-01-31 17:41:30|14767.7|14766.7|14766.7|14765.7|14769.2|14768.2|14766.6|14765.6|64
1643650900000|2022-01-31 17:41:40|14766.6|14765.6|14767.1|14766.1|14769|14768|14766|14765|60
1643650910000|2022-01-31 17:41:50|14767.4|14766.4|14763.6|14762.6|14767.5|14766.5|14762|14761|150
1643650920000|2022-01-31 17:42:00|14763.7|14762.7|14762.6|14761.6|14764.9|14763.9|14761.1|14760.1|80
1643650930000|2022-01-31 17:42:10|14762.7|14761.7|14759.4|14758.4|14762.9|14761.9|14756.6|14755.6|114
1643650940000|2022-01-31 17:42:20|14759.2|14758.2|14761.7|14760.7|14762.5|14761.5|14759.2|14758.2|64
1643650950000|2022-01-31 17:42:30|14761.9|14760.9|14762|14761|14765.5|14764.5|14761|14760|77
1643650960000|2022-01-31 17:42:40|14762.4|14761.4|14765.2|14764.2|14765.9|14764.9|14762.4|14761.4|46
1643650970000|2022-01-31 17:42:50|14765.4|14764.4|14764.4|14763.4|14765.7|14764.7|14763.6|14762.6|42
1643650980000|2022-01-31 17:43:00|14764|14763|14759.7|14758.7|14765.4|14764.4|14759.2|14758.2|91
1643650990000|2022-01-31 17:43:10|14759.6|14758.6|14763.6|14762.6|14763.6|14762.6|14757.4|14756.4|134
1643651000000|2022-01-31 17:43:20|14763.5|14762.5|14764.7|14763.7|14765.2|14764.2|14762.1|14761.1|83
1643651010000|2022-01-31 17:43:30|14765.5|14764.5|14766.4|14765.4|14766.4|14765.4|14763.5|14762.5|76
1643651020000|2022-01-31 17:43:40|14766.7|14765.7|14761.5|14760.5|14766.7|14765.7|14760.4|14759.4|77
1643651030000|2022-01-31 17:43:50|14761.4|14760.4|14761.6|14760.6|14762.7|14761.7|14759.9|14758.9|75
1643651040000|2022-01-31 17:44:00|14761.5|14760.5|14767.6|14766.6|14768.1|14767.1|14761.5|14760.5|105
1643651050000|2022-01-31 17:44:10|14768.1|14767.1|14765|14764|14772|14771|14764.7|14763.7|209
1643651060000|2022-01-31 17:44:20|14765.1|14764.1|14759.6|14758.6|14766.9|14765.9|14758.9|14757.9|126
1643651070000|2022-01-31 17:44:30|14759.7|14758.7|14756|14755|14760.1|14759.1|14754.9|14753.9|163
1643651080000|2022-01-31 17:44:40|14756.4|14755.4|14756|14755|14759.4|14758.4|14755.9|14754.9|89
1643651090000|2022-01-31 17:44:50|14756.1|14755.1|14758.6|14757.6|14760.2|14759.2|14755|14754|93
1643651100000|2022-01-31 17:45:00|14759.5|14758.5|14761.9|14760.9|14762.7|14761.7|14759.5|14758.5|108
1643651110000|2022-01-31 17:45:10|14761.7|14760.7|14762.9|14761.9|14764|14763|14760.9|14759.9|83
1643651120000|2022-01-31 17:45:20|14763|14762|14763.5|14762.5|14764|14763|14762.1|14761.1|45
1643651130000|2022-01-31 17:45:30|14763.6|14762.6|14765.4|14764.4|14768.4|14767.4|14763|14762|172
1643651140000|2022-01-31 17:45:40|14765|14764|14769|14768|14769.5|14768.5|14764.2|14763.2|107
1643651150000|2022-01-31 17:45:50|14769.1|14768.1|14770.9|14769.9|14773.1|14772.1|14768.4|14767.4|144
1643651160000|2022-01-31 17:46:00|14771|14770|14768.1|14767.1|14771.6|14770.6|14767.5|14766.5|105
1643651170000|2022-01-31 17:46:10|14768.2|14767.2|14768.7|14767.7|14770.2|14769.2|14766|14765|67
1643651180000|2022-01-31 17:46:20|14768.5|14767.5|14768.2|14767.2|14770|14769|14767.2|14766.2|97
1643651190000|2022-01-31 17:46:30|14767.9|14766.9|14773.1|14772.1|14773.4|14772.4|14766.9|14765.9|124
1643651200000|2022-01-31 17:46:40|14772.9|14771.9|14770.5|14769.5|14773.2|14772.2|14769.7|14768.7|92
1643651210000|2022-01-31 17:46:50|14770.6|14769.6|14771.1|14770.1|14772.4|14771.4|14769.9|14768.9|60
1643651220000|2022-01-31 17:47:00|14770.5|14769.5|14769|14768|14772|14771|14768.1|14767.1|99
1643651230000|2022-01-31 17:47:10|14769.5|14768.5|14769.5|14768.5|14770.5|14769.5|14768.2|14767.2|50
1643651240000|2022-01-31 17:47:20|14768.9|14767.9|14773|14772|14773.4|14772.4|14768.9|14767.9|71
1643651250000|2022-01-31 17:47:30|14772.6|14771.6|14775|14774|14776|14775|14772.6|14771.6|122
1643651260000|2022-01-31 17:47:40|14774.6|14773.6|14775.7|14774.7|14777.1|14776.1|14773.2|14772.2|118
1643651270000|2022-01-31 17:47:50|14776.1|14775.1|14777.1|14776.1|14777.5|14776.5|14775.6|14774.6|41
1643651280000|2022-01-31 17:48:00|14777.2|14776.2|14781.7|14780.7|14782.5|14781.5|14775.5|14774.5|183
1643651290000|2022-01-31 17:48:10|14781.6|14780.6|14786.7|14785.7|14789.2|14788.2|14781.4|14780.4|456
1643651300000|2022-01-31 17:48:20|14786.6|14785.6|14786.2|14785.2|14788|14787|14785.7|14784.7|206
1643651310000|2022-01-31 17:48:30|14786.6|14785.6|14785.4|14784.4|14787.2|14786.2|14784.7|14783.7|124
1643651320000|2022-01-31 17:48:40|14785.1|14784.1|14786.1|14785.1|14786.2|14785.2|14783.7|14782.7|143
1643651330000|2022-01-31 17:48:50|14786.2|14785.2|14785.6|14784.6|14788.4|14787.4|14784.6|14783.6|131
1643651340000|2022-01-31 17:49:00|14785.5|14784.5|14784.7|14783.7|14785.5|14784.5|14781.5|14780.5|145
1643651350000|2022-01-31 17:49:10|14784.9|14783.9|14786.5|14785.5|14786.5|14785.5|14783.6|14782.6|99
1643651360000|2022-01-31 17:49:20|14786.6|14785.6|14785.7|14784.7|14786.7|14785.7|14784.2|14783.2|152
1643651370000|2022-01-31 17:49:30|14786|14785|14785.2|14784.2|14787.1|14786.1|14784.5|14783.5|259
1643651380000|2022-01-31 17:49:40|14785.1|14784.1|14785.6|14784.6|14787|14786|14783.7|14782.7|136
1643651390000|2022-01-31 17:49:50|14786|14785|14789.5|14788.5|14790.9|14789.9|14786|14785|216
1643651400000|2022-01-31 17:50:00|14789.6|14788.6|14785.4|14784.4|14789.6|14788.6|14783.7|14782.7|173
1643651410000|2022-01-31 17:50:10|14785.2|14784.2|14784.5|14783.5|14785.7|14784.7|14783.1|14782.1|71
1643651420000|2022-01-31 17:50:20|14784.6|14783.6|14781.9|14780.9|14786|14785|14781.2|14780.2|62
1643651430000|2022-01-31 17:50:30|14782|14781|14782.1|14781.1|14782.6|14781.6|14780.6|14779.6|90
1643651440000|2022-01-31 17:50:40|14781.6|14780.6|14783.6|14782.6|14784|14783|14781.1|14780.1|60
1643651450000|2022-01-31 17:50:50|14784.1|14783.1|14786.2|14785.2|14787|14786|14784|14783|59
1643651460000|2022-01-31 17:51:00|14787.1|14786.1|14784|14783|14788.1|14787.1|14783.7|14782.7|132
1643651470000|2022-01-31 17:51:10|14783.9|14782.9|14786.5|14785.5|14786.5|14785.5|14783.7|14782.7|72
1643651480000|2022-01-31 17:51:20|14786.6|14785.6|14785.5|14784.5|14786.6|14785.6|14783.9|14782.9|89
1643651490000|2022-01-31 17:51:30|14786.2|14785.2|14783.2|14782.2|14787.4|14786.4|14783.2|14782.2|114
1643651500000|2022-01-31 17:51:40|14783.1|14782.1|14783.7|14782.7|14785.2|14784.2|14782.5|14781.5|81
1643651510000|2022-01-31 17:51:50|14782.9|14781.9|14784|14783|14784|14783|14779.4|14778.4|181
1643651520000|2022-01-31 17:52:00|14784.1|14783.1|14782.7|14781.7|14786.1|14785.1|14782.7|14781.7|95
1643651530000|2022-01-31 17:52:10|14783.2|14782.2|14784.2|14783.2|14784.5|14783.5|14782.2|14781.2|101
1643651540000|2022-01-31 17:52:20|14784.5|14783.5|14786.4|14785.4|14786.5|14785.5|14784.4|14783.4|74
1643651550000|2022-01-31 17:52:30|14786.2|14785.2|14786.4|14785.4|14787|14786|14783.7|14782.7|57
1643651560000|2022-01-31 17:52:40|14786.5|14785.5|14784.9|14783.9|14786.5|14785.5|14784.2|14783.2|80
1643651570000|2022-01-31 17:52:50|14784.2|14783.2|14785.1|14784.1|14786.2|14785.2|14784.2|14783.2|60
1643651580000|2022-01-31 17:53:00|14785.2|14784.2|14788.2|14787.2|14789.5|14788.5|14784.5|14783.5|134
1643651590000|2022-01-31 17:53:10|14788.4|14787.4|14792.5|14791.5|14793|14792|14788.4|14787.4|342
1643651600000|2022-01-31 17:53:20|14791.7|14790.7|14787.7|14786.7|14792.2|14791.2|14787.7|14786.7|380
1643651610000|2022-01-31 17:53:30|14787.6|14786.6|14787.7|14786.7|14790|14789|14787.6|14786.6|98
1643651620000|2022-01-31 17:53:40|14787.6|14786.6|14789.7|14788.7|14790.1|14789.1|14784.9|14783.9|115
1643651630000|2022-01-31 17:53:50|14789.6|14788.6|14789|14788|14790|14789|14788.5|14787.5|56
1643651640000|2022-01-31 17:54:00|14788.7|14787.7|14791.5|14790.5|14791.5|14790.5|14786.5|14785.5|139
1643651650000|2022-01-31 17:54:10|14791.4|14790.4|14789.2|14788.2|14791.4|14790.4|14788.2|14787.2|51
1643651660000|2022-01-31 17:54:20|14789.1|14788.1|14788.7|14787.7|14789.7|14788.7|14788.1|14787.1|59
1643651670000|2022-01-31 17:54:30|14788.9|14787.9|14789.6|14788.6|14790.1|14789.1|14788.7|14787.7|41
1643651680000|2022-01-31 17:54:40|14789.4|14788.4|14791.2|14790.2|14791.2|14790.2|14789|14788|71
1643651690000|2022-01-31 17:54:50|14791.1|14790.1|14789.4|14788.4|14791.1|14790.1|14788|14787|86
1643651700000|2022-01-31 17:55:00|14789.5|14788.5|14792.5|14791.5|14794.2|14793.2|14789.1|14788.1|162
1643651710000|2022-01-31 17:55:10|14792|14791|14793.5|14792.5|14793.6|14792.6|14791.1|14790.1|63
1643651720000|2022-01-31 17:55:20|14793.6|14792.6|14794.4|14793.4|14795.4|14794.4|14792.1|14791.1|119
1643651730000|2022-01-31 17:55:30|14794.5|14793.5|14792.6|14791.6|14794.5|14793.5|14792.2|14791.2|220
1643651740000|2022-01-31 17:55:40|14792.5|14791.5|14792.1|14791.1|14793.2|14792.2|14791.2|14790.2|111
1643651750000|2022-01-31 17:55:50|14792.2|14791.2|14791.5|14790.5|14792.2|14791.2|14790.7|14789.7|46
1643651760000|2022-01-31 17:56:00|14791.6|14790.6|14791.2|14790.2|14792.4|14791.4|14790|14789|100
1643651770000|2022-01-31 17:56:10|14791.4|14790.4|14793.2|14792.2|14793.5|14792.5|14789.7|14788.7|66
1643651780000|2022-01-31 17:56:20|14793.4|14792.4|14795.1|14794.1|14795.2|14794.2|14792.9|14791.9|98
1643651790000|2022-01-31 17:56:30|14795.2|14794.2|14796.1|14795.1|14797.5|14796.5|14794.5|14793.5|194
1643651800000|2022-01-31 17:56:40|14795.9|14794.9|14800.7|14799.7|14800.7|14799.7|14795.5|14794.5|250
1643651810000|2022-01-31 17:56:50|14801.2|14800.2|14798.2|14797.2|14802.6|14801.6|14798.2|14797.2|263
1643651820000|2022-01-31 17:57:00|14798.4|14797.4|14799.5|14798.5|14801.4|14800.4|14798.2|14797.2|126
1643651830000|2022-01-31 17:57:10|14799.4|14798.4|14796|14795|14799.4|14798.4|14795.2|14794.2|152
1643651840000|2022-01-31 17:57:20|14795.9|14794.9|14792.2|14791.2|14798|14797|14792.2|14791.2|153
1643651850000|2022-01-31 17:57:30|14792.6|14791.6|14793.5|14792.5|14795.9|14794.9|14792.1|14791.1|110
1643651860000|2022-01-31 17:57:40|14793.4|14792.4|14795|14794|14795|14794|14792.5|14791.5|70
1643651870000|2022-01-31 17:57:50|14794.6|14793.6|14794.1|14793.1|14795|14794|14793.4|14792.4|85
1643651880000|2022-01-31 17:58:00|14794.2|14793.2|14795.4|14794.4|14796|14795|14794.1|14793.1|117
1643651890000|2022-01-31 17:58:10|14795.2|14794.2|14793.7|14792.7|14795.9|14794.9|14791.7|14790.7|131
1643651900000|2022-01-31 17:58:20|14793.9|14792.9|14791.4|14790.4|14793.9|14792.9|14790|14789|87
1643651910000|2022-01-31 17:58:30|14791.6|14790.6|14790|14789|14792.2|14791.2|14789.5|14788.5|75
1643651920000|2022-01-31 17:58:40|14789.9|14788.9|14793.7|14792.7|14794.4|14793.4|14789.6|14788.6|85
1643651930000|2022-01-31 17:58:50|14793.9|14792.9|14795.4|14794.4|14795.5|14794.5|14792|14791|124
1643651940000|2022-01-31 17:59:00|14795.5|14794.5|14797.5|14796.5|14798.7|14797.7|14795.5|14794.5|142
1643651950000|2022-01-31 17:59:10|14797.4|14796.4|14796.5|14795.5|14797.6|14796.6|14794.2|14793.2|64
1643651960000|2022-01-31 17:59:20|14796.6|14795.6|14796.2|14795.2|14797.6|14796.6|14795.6|14794.6|55
1643651970000|2022-01-31 17:59:30|14796.1|14795.1|14795.2|14794.2|14796.4|14795.4|14794.6|14793.6|59
1643651980000|2022-01-31 17:59:40|14795|14794|14796.2|14795.2|14796.2|14795.2|14792.5|14791.5|60
1643651990000|2022-01-31 17:59:50|14796.4|14795.4|14794|14793|14797.4|14796.4|14793.6|14792.6|69
1643652000000|2022-01-31 18:00:00|14794.6|14793.6|14784.4|14783.4|14795|14794|14783.9|14782.9|444
1643652010000|2022-01-31 18:00:10|14784.5|14783.5|14786.9|14785.9|14787.2|14786.2|14782.5|14781.5|256
1643652020000|2022-01-31 18:00:20|14786.7|14785.7|14783.9|14782.9|14787.4|14786.4|14781.2|14780.2|189
1643652030000|2022-01-31 18:00:30|14782.2|14781.2|14780.9|14779.9|14783.1|14782.1|14778.6|14777.6|218
1643652040000|2022-01-31 18:00:40|14781|14780|14782|14781|14786.4|14785.4|14779.6|14778.6|188
1643652050000|2022-01-31 18:00:50|14782.1|14781.1|14783|14782|14783.1|14782.1|14779.5|14778.5|132
1643652060000|2022-01-31 18:01:00|14783.5|14782.5|14780.4|14779.4|14786.5|14785.5|14780.4|14779.4|161
1643652070000|2022-01-31 18:01:10|14780.2|14779.2|14775.9|14774.9|14780.2|14779.2|14774.9|14773.9|196
1643652080000|2022-01-31 18:01:20|14776.1|14775.1|14781.5|14780.5|14782|14781|14774.5|14773.5|171
1643652090000|2022-01-31 18:01:30|14781.6|14780.6|14780.5|14779.5|14782.5|14781.5|14779.7|14778.7|76
1643652100000|2022-01-31 18:01:40|14780.7|14779.7|14781.9|14780.9|14781.9|14780.9|14779.5|14778.5|110
1643652110000|2022-01-31 18:01:50|14781.1|14780.1|14777|14776|14781.2|14780.2|14776.1|14775.1|120
1643652120000|2022-01-31 18:02:00|14779.1|14778.1|14777.5|14776.5|14779.7|14778.7|14776.6|14775.6|81
1643652130000|2022-01-31 18:02:10|14777.6|14776.6|14773|14772|14778.9|14777.9|14771.7|14770.7|208
1643652140000|2022-01-31 18:02:20|14774.1|14773.1|14779.2|14778.2|14780.7|14779.7|14773.2|14772.2|206
1643652150000|2022-01-31 18:02:30|14778.7|14777.7|14780.2|14779.2|14781|14780|14778.5|14777.5|232
1643652160000|2022-01-31 18:02:40|14780.4|14779.4|14780.5|14779.5|14782.2|14781.2|14780.4|14779.4|100
1643652170000|2022-01-31 18:02:50|14780.4|14779.4|14780.2|14779.2|14781|14780|14777.7|14776.7|129
1643652180000|2022-01-31 18:03:00|14780.1|14779.1|14781.9|14780.9|14783|14782|14780|14779|110
1643652190000|2022-01-31 18:03:10|14781.4|14780.4|14777.6|14776.6|14783.5|14782.5|14777.2|14776.2|124
1643652200000|2022-01-31 18:03:20|14777.7|14776.7|14775.7|14774.7|14780.2|14779.2|14775.6|14774.6|88
1643652210000|2022-01-31 18:03:30|14776|14775|14780|14779|14780.4|14779.4|14776|14775|87
1643652220000|2022-01-31 18:03:40|14779.9|14778.9|14778.6|14777.6|14780.1|14779.1|14777.6|14776.6|44
1643652230000|2022-01-31 18:03:50|14778.7|14777.7|14778.2|14777.2|14780.2|14779.2|14777|14776|52
1643652240000|2022-01-31 18:04:00|14778.6|14777.6|14780.1|14779.1|14780.2|14779.2|14777.1|14776.1|71
1643652250000|2022-01-31 18:04:10|14780|14779|14778.2|14777.2|14780.7|14779.7|14777.5|14776.5|68
1643652260000|2022-01-31 18:04:20|14778.4|14777.4|14775.9|14774.9|14779.2|14778.2|14775.5|14774.5|87
1643652270000|2022-01-31 18:04:30|14776|14775|14775.9|14774.9|14778|14777|14774.2|14773.2|62
1643652280000|2022-01-31 18:04:40|14776|14775|14775.6|14774.6|14777.5|14776.5|14774.5|14773.5|81
1643652290000|2022-01-31 18:04:50|14775.5|14774.5|14776.2|14775.2|14777.4|14776.4|14772.5|14771.5|114
1643652300000|2022-01-31 18:05:00|14776.4|14775.4|14769.6|14768.6|14776.7|14775.7|14769|14768|187
1643652310000|2022-01-31 18:05:10|14769.7|14768.7|14773.1|14772.1|14774.1|14773.1|14768.5|14767.5|119
1643652320000|2022-01-31 18:05:20|14773.2|14772.2|14773.6|14772.6|14775.5|14774.5|14773.2|14772.2|56
1643652330000|2022-01-31 18:05:30|14773.7|14772.7|14774.4|14773.4|14774.4|14773.4|14771.2|14770.2|122
1643652340000|2022-01-31 18:05:40|14774.2|14773.2|14772.7|14771.7|14775.6|14774.6|14772.5|14771.5|61
1643652350000|2022-01-31 18:05:50|14772.4|14771.4|14772.4|14771.4|14774|14773|14771.5|14770.5|47
1643652360000|2022-01-31 18:06:00|14773.2|14772.2|14774.6|14773.6|14774.9|14773.9|14772.6|14771.6|22
1643652370000|2022-01-31 18:06:10|14774.9|14773.9|14775.1|14774.1|14775.5|14774.5|14772.6|14771.6|30
1643652380000|2022-01-31 18:06:20|14775.5|14774.5|14785.9|14784.9|14787.4|14786.4|14775.2|14774.2|465
1643652390000|2022-01-31 18:06:30|14786|14785|14789.6|14788.6|14789.7|14788.7|14784.7|14783.7|222
1643652400000|2022-01-31 18:06:40|14790.6|14789.6|14790.6|14789.6|14793.2|14792.2|14789.1|14788.1|187
1643652410000|2022-01-31 18:06:50|14790.7|14789.7|14787.9|14786.9|14791.2|14790.2|14786.2|14785.2|80
1643652420000|2022-01-31 18:07:00|14788.4|14787.4|14785|14784|14789|14788|14784.1|14783.1|163
1643652430000|2022-01-31 18:07:10|14785.5|14784.5|14789.7|14788.7|14789.9|14788.9|14785.4|14784.4|156
1643652440000|2022-01-31 18:07:20|14789.6|14788.6|14788.1|14787.1|14790.5|14789.5|14786.7|14785.7|131
1643652450000|2022-01-31 18:07:30|14788.2|14787.2|14787.4|14786.4|14788.7|14787.7|14785.2|14784.2|139
1643652460000|2022-01-31 18:07:40|14787.1|14786.1|14786.7|14785.7|14789|14788|14786.2|14785.2|99
1643652470000|2022-01-31 18:07:50|14786.9|14785.9|14789.1|14788.1|14790.4|14789.4|14786.5|14785.5|70
1643652480000|2022-01-31 18:08:00|14789|14788|14786.2|14785.2|14789.1|14788.1|14786.1|14785.1|168
1643652490000|2022-01-31 18:08:10|14786.4|14785.4|14784.4|14783.4|14787.1|14786.1|14782.5|14781.5|137
1643652500000|2022-01-31 18:08:20|14784.5|14783.5|14789|14788|14789|14788|14783.7|14782.7|99
1643652510000|2022-01-31 18:08:30|14789.4|14788.4|14788.2|14787.2|14789.4|14788.4|14786.7|14785.7|48
1643652520000|2022-01-31 18:08:40|14788.1|14787.1|14785.7|14784.7|14788.2|14787.2|14785.2|14784.2|113
1643652530000|2022-01-31 18:08:50|14785.9|14784.9|14786.4|14785.4|14787.6|14786.6|14785.4|14784.4|82
1643652540000|2022-01-31 18:09:00|14786.5|14785.5|14789.4|14788.4|14789.7|14788.7|14786|14785|66
1643652550000|2022-01-31 18:09:10|14789.1|14788.1|14787.4|14786.4|14789.6|14788.6|14786.7|14785.7|57
1643652560000|2022-01-31 18:09:20|14787.5|14786.5|14787.2|14786.2|14788.1|14787.1|14785.2|14784.2|92
1643652570000|2022-01-31 18:09:30|14787|14786|14787|14786|14787.5|14786.5|14785.2|14784.2|66
1643652580000|2022-01-31 18:09:40|14787.2|14786.2|14786.4|14785.4|14788.4|14787.4|14786.2|14785.2|65
1643652590000|2022-01-31 18:09:50|14786.5|14785.5|14786.9|14785.9|14787.5|14786.5|14785.2|14784.2|42
1643652600000|2022-01-31 18:10:00|14786.7|14785.7|14788.5|14787.5|14790|14789|14785.2|14784.2|117
1643652610000|2022-01-31 18:10:10|14788.7|14787.7|14780.1|14779.1|14788.9|14787.9|14780|14779|220
1643652620000|2022-01-31 18:10:20|14780.2|14779.2|14780.1|14779.1|14780.5|14779.5|14777.4|14776.4|176
1643652630000|2022-01-31 18:10:30|14780.7|14779.7|14777.4|14776.4|14780.7|14779.7|14776.5|14775.5|176
1643652640000|2022-01-31 18:10:40|14777.5|14776.5|14776.9|14775.9|14777.7|14776.7|14775.1|14774.1|162
1643652650000|2022-01-31 18:10:50|14777.1|14776.1|14776.4|14775.4|14777.2|14776.2|14775.5|14774.5|100
1643652660000|2022-01-31 18:11:00|14776.5|14775.5|14777.4|14776.4|14777.9|14776.9|14775.4|14774.4|49
1643652670000|2022-01-31 18:11:10|14777.5|14776.5|14772.1|14771.1|14777.5|14776.5|14770.9|14769.9|115
1643652680000|2022-01-31 18:11:20|14772|14771|14779.6|14778.6|14779.9|14778.9|14771.9|14770.9|105
1643652690000|2022-01-31 18:11:30|14779.7|14778.7|14777.6|14776.6|14781.5|14780.5|14776.9|14775.9|120
1643652700000|2022-01-31 18:11:40|14777.7|14776.7|14778.6|14777.6|14778.6|14777.6|14773.6|14772.6|54
1643652710000|2022-01-31 18:11:50|14778.7|14777.7|14778.9|14777.9|14779.7|14778.7|14777.7|14776.7|23
1643652720000|2022-01-31 18:12:00|14778.7|14777.7|14775.7|14774.7|14780.1|14779.1|14775.5|14774.5|62
1643652730000|2022-01-31 18:12:10|14775.5|14774.5|14780.5|14779.5|14780.6|14779.6|14775.5|14774.5|39
1643652740000|2022-01-31 18:12:20|14780.4|14779.4|14782.6|14781.6|14784.5|14783.5|14780.2|14779.2|72
1643652750000|2022-01-31 18:12:30|14782.5|14781.5|14781.5|14780.5|14782.6|14781.6|14780.4|14779.4|35
1643652760000|2022-01-31 18:12:40|14781.4|14780.4|14783|14782|14783.6|14782.6|14781.1|14780.1|31
1643652770000|2022-01-31 18:12:50|14782.9|14781.9|14783.6|14782.6|14783.6|14782.6|14781.7|14780.7|17
1643652780000|2022-01-31 18:13:00|14783.5|14782.5|14785.9|14784.9|14787.4|14786.4|14782.9|14781.9|59
1643652790000|2022-01-31 18:13:10|14786|14785|14791|14790|14792.1|14791.1|14785.9|14784.9|244
1643652800000|2022-01-31 18:13:20|14791.1|14790.1|14782.7|14781.7|14791.1|14790.1|14782.4|14781.4|126
1643652810000|2022-01-31 18:13:30|14782.6|14781.6|14782.6|14781.6|14783.9|14782.9|14781|14780|79
1643652820000|2022-01-31 18:13:40|14782.7|14781.7|14783.6|14782.6|14784.2|14783.2|14780.6|14779.6|115
1643652830000|2022-01-31 18:13:50|14783.5|14782.5|14782.9|14781.9|14783.6|14782.6|14781.2|14780.2|54
1643652840000|2022-01-31 18:14:00|14782.7|14781.7|14775.5|14774.5|14783|14782|14774.9|14773.9|100
1643652850000|2022-01-31 18:14:10|14775.4|14774.4|14776.4|14775.4|14778|14777|14774.7|14773.7|50
1643652860000|2022-01-31 18:14:20|14776.2|14775.2|14776.2|14775.2|14779.5|14778.5|14775.6|14774.6|38
1643652870000|2022-01-31 18:14:30|14776|14775|14775.9|14774.9|14776.5|14775.5|14775.1|14774.1|28
1643652880000|2022-01-31 18:14:40|14775.7|14774.7|14777|14776|14777|14776|14774.7|14773.7|45
1643652890000|2022-01-31 18:14:50|14776.6|14775.6|14784.7|14783.7|14786.9|14785.9|14776.5|14775.5|442
1643652900000|2022-01-31 18:15:00|14784.2|14783.2|14781.7|14780.7|14786.9|14785.9|14781.7|14780.7|193
1643652910000|2022-01-31 18:15:10|14781.6|14780.6|14777.5|14776.5|14782.7|14781.7|14774|14773|152
1643652920000|2022-01-31 18:15:20|14776.9|14775.9|14779.9|14778.9|14779.9|14778.9|14775.6|14774.6|63
1643652930000|2022-01-31 18:15:30|14780.4|14779.4|14778.6|14777.6|14780.4|14779.4|14778.4|14777.4|45
1643652940000|2022-01-31 18:15:40|14778|14777|14773.5|14772.5|14778|14777|14773|14772|114
1643652950000|2022-01-31 18:15:50|14773.1|14772.1|14777.5|14776.5|14778|14777|14772|14771|81
1643652960000|2022-01-31 18:16:00|14777.4|14776.4|14779.9|14778.9|14781.4|14780.4|14777.4|14776.4|61
1643652970000|2022-01-31 18:16:10|14779.7|14778.7|14781.1|14780.1|14782.6|14781.6|14779.7|14778.7|86
1643652980000|2022-01-31 18:16:20|14781|14780|14781.9|14780.9|14784|14783|14780.7|14779.7|49
1643652990000|2022-01-31 18:16:30|14782.2|14781.2|14782.1|14781.1|14784|14783|14781.2|14780.2|94
1643653000000|2022-01-31 18:16:40|14782|14781|14784.1|14783.1|14784.2|14783.2|14781.4|14780.4|34
1643653010000|2022-01-31 18:16:50|14784.2|14783.2|14783.4|14782.4|14786.5|14785.5|14782.5|14781.5|100
1643653020000|2022-01-31 18:17:00|14783.2|14782.2|14783.5|14782.5|14785.2|14784.2|14782.2|14781.2|52
1643653030000|2022-01-31 18:17:10|14783.4|14782.4|14788.6|14787.6|14788.7|14787.7|14783.4|14782.4|70
1643653040000|2022-01-31 18:17:20|14788.7|14787.7|14790.1|14789.1|14791.1|14790.1|14786.7|14785.7|152
1643653050000|2022-01-31 18:17:30|14790|14789|14789.1|14788.1|14790.1|14789.1|14787.7|14786.7|36
1643653060000|2022-01-31 18:17:40|14789.4|14788.4|14790.1|14789.1|14790.6|14789.6|14788.7|14787.7|40
1643653070000|2022-01-31 18:17:50|14789.9|14788.9|14790.1|14789.1|14791.7|14790.7|14789.1|14788.1|77
1643653080000|2022-01-31 18:18:00|14790|14789|14788.4|14787.4|14791.4|14790.4|14788|14787|76
1643653090000|2022-01-31 18:18:10|14788.5|14787.5|14783.2|14782.2|14788.7|14787.7|14783|14782|95
1643653100000|2022-01-31 18:18:20|14783.4|14782.4|14785.1|14784.1|14786.5|14785.5|14782|14781|54
1643653110000|2022-01-31 18:18:30|14785|14784|14786.5|14785.5|14786.6|14785.6|14783.9|14782.9|28
1643653120000|2022-01-31 18:18:40|14786.6|14785.6|14786.5|14785.5|14789|14788|14786.5|14785.5|33
1643653130000|2022-01-31 18:18:50|14786.7|14785.7|14784.9|14783.9|14786.9|14785.9|14784.1|14783.1|74
1643653140000|2022-01-31 18:19:00|14785|14784|14785.6|14784.6|14787.5|14786.5|14785|14784|31
1643653150000|2022-01-31 18:19:10|14785.5|14784.5|14787|14786|14787.5|14786.5|14784.2|14783.2|88
1643653160000|2022-01-31 18:19:20|14787.1|14786.1|14788.9|14787.9|14789.7|14788.7|14786.7|14785.7|62
1643653170000|2022-01-31 18:19:30|14789|14788|14789.4|14788.4|14790.2|14789.2|14787.5|14786.5|83
1643653180000|2022-01-31 18:19:40|14789.5|14788.5|14787.5|14786.5|14789.7|14788.7|14786.1|14785.1|47
1643653190000|2022-01-31 18:19:50|14787.6|14786.6|14788.9|14787.9|14789.5|14788.5|14786.7|14785.7|39
1643653200000|2022-01-31 18:20:00|14789|14788|14784.2|14783.2|14789.6|14788.6|14782.7|14781.7|81
1643653210000|2022-01-31 18:20:10|14784.4|14783.4|14789.4|14788.4|14790.1|14789.1|14784|14783|108
1643653220000|2022-01-31 18:20:20|14789.6|14788.6|14786.9|14785.9|14789.6|14788.6|14786.6|14785.6|69
1643653230000|2022-01-31 18:20:30|14787.1|14786.1|14786.7|14785.7|14789.1|14788.1|14785.9|14784.9|26
1643653240000|2022-01-31 18:20:40|14786.1|14785.1|14786.6|14785.6|14787.2|14786.2|14785.2|14784.2|20
1643653250000|2022-01-31 18:20:50|14787|14786|14784.6|14783.6|14787.2|14786.2|14783.4|14782.4|36
1643653260000|2022-01-31 18:21:00|14784.7|14783.7|14785.9|14784.9|14787.9|14786.9|14784.1|14783.1|36
1643653270000|2022-01-31 18:21:10|14785.7|14784.7|14786|14785|14787.1|14786.1|14785.7|14784.7|16
1643653280000|2022-01-31 18:21:20|14786.1|14785.1|14787.2|14786.2|14787.2|14786.2|14785|14784|12
1643653290000|2022-01-31 18:21:30|14787.4|14786.4|14786.6|14785.6|14788|14787|14786.6|14785.6|30
1643653300000|2022-01-31 18:21:40|14786.7|14785.7|14787.2|14786.2|14788|14787|14786.4|14785.4|27
1643653310000|2022-01-31 18:21:50|14787.1|14786.1|14788|14787|14789.4|14788.4|14786.6|14785.6|55
1643653320000|2022-01-31 18:22:00|14788.1|14787.1|14789.6|14788.6|14789.6|14788.6|14786.4|14785.4|27
1643653330000|2022-01-31 18:22:10|14789.9|14788.9|14793.5|14792.5|14794.4|14793.4|14789.9|14788.9|239
1643653340000|2022-01-31 18:22:20|14793.9|14792.9|14792.6|14791.6|14794.7|14793.7|14792.1|14791.1|139
1643653350000|2022-01-31 18:22:30|14792.4|14791.4|14794.9|14793.9|14794.9|14793.9|14792.1|14791.1|118
1643653360000|2022-01-31 18:22:40|14795|14794|14794.2|14793.2|14795.4|14794.4|14793|14792|104
1643653370000|2022-01-31 18:22:50|14794.1|14793.1|14792.5|14791.5|14794.1|14793.1|14788.9|14787.9|191
1643653380000|2022-01-31 18:23:00|14792.4|14791.4|14781|14780|14792.4|14791.4|14780.1|14779.1|319
1643653390000|2022-01-31 18:23:10|14781.1|14780.1|14776.2|14775.2|14782.6|14781.6|14775.5|14774.5|216
1643653400000|2022-01-31 18:23:20|14776.1|14775.1|14777.6|14776.6|14778.7|14777.7|14776.1|14775.1|111
1643653410000|2022-01-31 18:23:30|14777.5|14776.5|14782.5|14781.5|14783|14782|14777.2|14776.2|124
1643653420000|2022-01-31 18:23:40|14782.6|14781.6|14783|14782|14785.7|14784.7|14781|14780|102
1643653430000|2022-01-31 18:23:50|14783.1|14782.1|14783.4|14782.4|14784.4|14783.4|14781.9|14780.9|69
1643653440000|2022-01-31 18:24:00|14783.5|14782.5|14784|14783|14785.9|14784.9|14781.6|14780.6|69
1643653450000|2022-01-31 18:24:10|14784.1|14783.1|14784.2|14783.2|14786.4|14785.4|14782.5|14781.5|155
1643653460000|2022-01-31 18:24:20|14784.4|14783.4|14785|14784|14786.4|14785.4|14783.9|14782.9|26
1643653470000|2022-01-31 18:24:30|14785.1|14784.1|14785.7|14784.7|14786.7|14785.7|14785|14784|30
1643653480000|2022-01-31 18:24:40|14785.9|14784.9|14787.2|14786.2|14787.2|14786.2|14784.5|14783.5|34
1643653490000|2022-01-31 18:24:50|14787.5|14786.5|14785.5|14784.5|14787.6|14786.6|14783.7|14782.7|35
1643653500000|2022-01-31 18:25:00|14785.6|14784.6|14781.4|14780.4|14786.4|14785.4|14778.5|14777.5|145
1643653510000|2022-01-31 18:25:10|14781.2|14780.2|14782.6|14781.6|14784|14783|14781.2|14780.2|143
1643653520000|2022-01-31 18:25:20|14783.1|14782.1|14787.4|14786.4|14788.7|14787.7|14783|14782|154
1643653530000|2022-01-31 18:25:30|14786.9|14785.9|14782.9|14781.9|14787.1|14786.1|14782.7|14781.7|100
1643653540000|2022-01-31 18:25:40|14783|14782|14781.5|14780.5|14784.7|14783.7|14781|14780|83
1643653550000|2022-01-31 18:25:50|14781.7|14780.7|14778.5|14777.5|14782.7|14781.7|14777.6|14776.6|183
1643653560000|2022-01-31 18:26:00|14779.4|14778.4|14778.2|14777.2|14783|14782|14778|14777|102
1643653570000|2022-01-31 18:26:10|14778.4|14777.4|14779|14778|14779.9|14778.9|14777.6|14776.6|44
1643653580000|2022-01-31 18:26:20|14779.1|14778.1|14779.7|14778.7|14780|14779|14778.4|14777.4|34
1643653590000|2022-01-31 18:26:30|14779.9|14778.9|14776.5|14775.5|14780.7|14779.7|14776.5|14775.5|69
1643653600000|2022-01-31 18:26:40|14776.2|14775.2|14775.7|14774.7|14776.4|14775.4|14773.9|14772.9|137
1643653610000|2022-01-31 18:26:50|14776.6|14775.6|14776.4|14775.4|14777.4|14776.4|14775.2|14774.2|114
1643653620000|2022-01-31 18:27:00|14776.5|14775.5|14779|14778|14779.7|14778.7|14776.2|14775.2|96
1643653630000|2022-01-31 18:27:10|14778.9|14777.9|14780.5|14779.5|14780.5|14779.5|14777.5|14776.5|183
1643653640000|2022-01-31 18:27:20|14780.4|14779.4|14780.6|14779.6|14783|14782|14779.2|14778.2|162
1643653650000|2022-01-31 18:27:30|14780.7|14779.7|14782.4|14781.4|14783.7|14782.7|14780.7|14779.7|77
1643653660000|2022-01-31 18:27:40|14782.5|14781.5|14779.7|14778.7|14782.6|14781.6|14778.9|14777.9|58
1643653670000|2022-01-31 18:27:50|14779.9|14778.9|14776.7|14775.7|14780.1|14779.1|14776.4|14775.4|104
1643653680000|2022-01-31 18:28:00|14776.5|14775.5|14775|14774|14776.5|14775.5|14773.1|14772.1|158
1643653690000|2022-01-31 18:28:10|14774.9|14773.9|14767.7|14766.7|14774.9|14773.9|14766.9|14765.9|328
1643653700000|2022-01-31 18:28:20|14767.6|14766.6|14772.1|14771.1|14773.5|14772.5|14767.6|14766.6|119
1643653710000|2022-01-31 18:28:30|14771.9|14770.9|14767.9|14766.9|14772.5|14771.5|14766.7|14765.7|121
1643653720000|2022-01-31 18:28:40|14768.1|14767.1|14761.6|14760.6|14768.6|14767.6|14761.6|14760.6|189
1643653730000|2022-01-31 18:28:50|14762.4|14761.4|14766.5|14765.5|14767|14766|14761.5|14760.5|109
1643653740000|2022-01-31 18:29:00|14766.4|14765.4|14769.4|14768.4|14769.5|14768.5|14765.6|14764.6|96
1643653750000|2022-01-31 18:29:10|14769.2|14768.2|14769.4|14768.4|14772.4|14771.4|14769|14768|193
1643653760000|2022-01-31 18:29:20|14769.5|14768.5|14769.9|14768.9|14772.1|14771.1|14768.1|14767.1|79
1643653770000|2022-01-31 18:29:30|14769.7|14768.7|14762.2|14761.2|14770|14769|14762.1|14761.1|164
1643653780000|2022-01-31 18:29:40|14762.4|14761.4|14763.6|14762.6|14765.4|14764.4|14760.4|14759.4|172
1643653790000|2022-01-31 18:29:50|14763.4|14762.4|14765.4|14764.4|14765.4|14764.4|14762.9|14761.9|84
1643653800000|2022-01-31 18:30:00|14765.9|14764.9|14768.9|14767.9|14770.2|14769.2|14765.9|14764.9|155
1643653810000|2022-01-31 18:30:10|14768.7|14767.7|14771.9|14770.9|14772|14771|14768|14767|83
1643653820000|2022-01-31 18:30:20|14772|14771|14772.1|14771.1|14774.1|14773.1|14771.6|14770.6|94
1643653830000|2022-01-31 18:30:30|14772.2|14771.2|14769.7|14768.7|14773.4|14772.4|14769.6|14768.6|116
1643653840000|2022-01-31 18:30:40|14770.1|14769.1|14770.7|14769.7|14772.6|14771.6|14770|14769|35
1643653850000|2022-01-31 18:30:50|14771.6|14770.6|14765.9|14764.9|14772|14771|14765.6|14764.6|74
1643653860000|2022-01-31 18:31:00|14766.4|14765.4|14760.6|14759.6|14766.4|14765.4|14758.9|14757.9|198
1643653870000|2022-01-31 18:31:10|14761.1|14760.1|14756.9|14755.9|14761.4|14760.4|14756|14755|162
1643653880000|2022-01-31 18:31:20|14756.7|14755.7|14755.2|14754.2|14757.1|14756.1|14752.6|14751.6|187
1643653890000|2022-01-31 18:31:30|14755.1|14754.1|14753|14752|14755.2|14754.2|14751.6|14750.6|97
1643653900000|2022-01-31 18:31:40|14753.6|14752.6|14754.4|14753.4|14755.9|14754.9|14752.9|14751.9|82
1643653910000|2022-01-31 18:31:50|14754.2|14753.2|14754.1|14753.1|14756.1|14755.1|14753.1|14752.1|140
1643653920000|2022-01-31 18:32:00|14754.6|14753.6|14754.4|14753.4|14755.7|14754.7|14752|14751|140
1643653930000|2022-01-31 18:32:10|14754|14753|14755.4|14754.4|14756.9|14755.9|14752.7|14751.7|142
1643653940000|2022-01-31 18:32:20|14755.1|14754.1|14756.4|14755.4|14756.5|14755.5|14754.5|14753.5|56
1643653950000|2022-01-31 18:32:30|14756.2|14755.2|14762.4|14761.4|14763.5|14762.5|14756.1|14755.1|201
1643653960000|2022-01-31 18:32:40|14762.6|14761.6|14762.4|14761.4|14764.1|14763.1|14761.1|14760.1|85
1643653970000|2022-01-31 18:32:50|14763.1|14762.1|14765.7|14764.7|14766.9|14765.9|14762.9|14761.9|72
1643653980000|2022-01-31 18:33:00|14765.9|14764.9|14766|14765|14768.5|14767.5|14765.7|14764.7|144
1643653990000|2022-01-31 18:33:10|14765.9|14764.9|14763.9|14762.9|14768|14767|14763.2|14762.2|89
1643654000000|2022-01-31 18:33:20|14764|14763|14765|14764|14766|14765|14763.4|14762.4|53
1643654010000|2022-01-31 18:33:30|14765.1|14764.1|14764.9|14763.9|14765.6|14764.6|14763.6|14762.6|37
1643654020000|2022-01-31 18:33:40|14765.6|14764.6|14763.2|14762.2|14765.6|14764.6|14761.9|14760.9|92
1643654030000|2022-01-31 18:33:50|14763.5|14762.5|14766.6|14765.6|14766.6|14765.6|14762.7|14761.7|63
1643654040000|2022-01-31 18:34:00|14766.4|14765.4|14761.4|14760.4|14767|14766|14760.6|14759.6|66
1643654050000|2022-01-31 18:34:10|14761.9|14760.9|14765.6|14764.6|14766|14765|14761.9|14760.9|49
1643654060000|2022-01-31 18:34:20|14765.9|14764.9|14763.5|14762.5|14766.4|14765.4|14763.4|14762.4|24
1643654070000|2022-01-31 18:34:30|14763.4|14762.4|14756|14755|14763.9|14762.9|14755.1|14754.1|124
1643654080000|2022-01-31 18:34:40|14755.9|14754.9|14755.9|14754.9|14760.6|14759.6|14754.6|14753.6|98
1643654090000|2022-01-31 18:34:50|14755.7|14754.7|14756.9|14755.9|14757.1|14756.1|14753.4|14752.4|82
1643654100000|2022-01-31 18:35:00|14756.7|14755.7|14757.4|14756.4|14760.4|14759.4|14756|14755|76
1643654110000|2022-01-31 18:35:10|14758|14757|14757.6|14756.6|14758.4|14757.4|14755.2|14754.2|63
1643654120000|2022-01-31 18:35:20|14758|14757|14755.1|14754.1|14758.1|14757.1|14755.1|14754.1|39
1643654130000|2022-01-31 18:35:30|14755.2|14754.2|14755.2|14754.2|14755.9|14754.9|14751.1|14750.1|87
1643654140000|2022-01-31 18:35:40|14755.4|14754.4|14749.9|14748.9|14755.5|14754.5|14749.9|14748.9|84
1643654150000|2022-01-31 18:35:50|14750.1|14749.1|14756.2|14755.2|14756.2|14755.2|14749.6|14748.6|142
1643654160000|2022-01-31 18:36:00|14756.7|14755.7|14757.1|14756.1|14759.6|14758.6|14756.2|14755.2|156
1643654170000|2022-01-31 18:36:10|14757|14756|14762.9|14761.9|14763.7|14762.7|14757|14756|120
1643654180000|2022-01-31 18:36:20|14762.4|14761.4|14761.4|14760.4|14763.5|14762.5|14759.9|14758.9|77
1643654190000|2022-01-31 18:36:30|14761.6|14760.6|14758.7|14757.7|14762.6|14761.6|14758.7|14757.7|53
1643654200000|2022-01-31 18:36:40|14759.4|14758.4|14762.2|14761.2|14762.6|14761.6|14759.4|14758.4|53
1643654210000|2022-01-31 18:36:50|14761.9|14760.9|14768.1|14767.1|14770.4|14769.4|14761.1|14760.1|171
1643654220000|2022-01-31 18:37:00|14768|14767|14770.2|14769.2|14770.7|14769.7|14767.1|14766.1|124
1643654230000|2022-01-31 18:37:10|14769.9|14768.9|14770.9|14769.9|14772.9|14771.9|14769|14768|107
1643654240000|2022-01-31 18:37:20|14771.1|14770.1|14774.5|14773.5|14775|14774|14771|14770|121
1643654250000|2022-01-31 18:37:30|14774.2|14773.2|14775.9|14774.9|14778|14777|14774|14773|215
1643654260000|2022-01-31 18:37:40|14776.6|14775.6|14775.9|14774.9|14777|14776|14774.5|14773.5|96
1643654270000|2022-01-31 18:37:50|14775.6|14774.6|14775.1|14774.1|14775.6|14774.6|14773.6|14772.6|117
1643654280000|2022-01-31 18:38:00|14775.4|14774.4|14785.4|14784.4|14787.6|14786.6|14775|14774|642
1643654290000|2022-01-31 18:38:10|14785.5|14784.5|14786.4|14785.4|14788.5|14787.5|14784.2|14783.2|231
1643654300000|2022-01-31 18:38:20|14787.5|14786.5|14785.6|14784.6|14787.5|14786.5|14784.2|14783.2|136
1643654310000|2022-01-31 18:38:30|14785.7|14784.7|14789.2|14788.2|14789.6|14788.6|14784.5|14783.5|173
1643654320000|2022-01-31 18:38:40|14789.5|14788.5|14789.9|14788.9|14790.7|14789.7|14788.2|14787.2|214
1643654330000|2022-01-31 18:38:50|14790|14789|14785.7|14784.7|14790|14789|14784.4|14783.4|152
1643654340000|2022-01-31 18:39:00|14785.9|14784.9|14785.1|14784.1|14786.4|14785.4|14783.6|14782.6|96
1643654350000|2022-01-31 18:39:10|14785|14784|14783.7|14782.7|14785.7|14784.7|14783.7|14782.7|48
1643654360000|2022-01-31 18:39:20|14783.5|14782.5|14779.9|14778.9|14783.7|14782.7|14779.5|14778.5|102
1643654370000|2022-01-31 18:39:30|14779.7|14778.7|14781.6|14780.6|14782.9|14781.9|14779.5|14778.5|75
1643654380000|2022-01-31 18:39:40|14781.7|14780.7|14780.5|14779.5|14782.1|14781.1|14779.5|14778.5|96
1643654390000|2022-01-31 18:39:50|14780.4|14779.4|14782|14781|14782|14781|14779.5|14778.5|40
1643654400000|2022-01-31 18:40:00|14781.6|14780.6|14779.9|14778.9|14782.5|14781.5|14779.5|14778.5|58
1643654410000|2022-01-31 18:40:10|14780|14779|14777|14776|14780|14779|14776.2|14775.2|120
1643654420000|2022-01-31 18:40:20|14776.5|14775.5|14781.1|14780.1|14781.9|14780.9|14775.5|14774.5|149
1643654430000|2022-01-31 18:40:30|14781.2|14780.2|14784.1|14783.1|14784.1|14783.1|14781.2|14780.2|75
1643654440000|2022-01-31 18:40:40|14784|14783|14785|14784|14785.4|14784.4|14783.6|14782.6|77
1643654450000|2022-01-31 18:40:50|14785.4|14784.4|14786.1|14785.1|14786.2|14785.2|14783.7|14782.7|78
1643654460000|2022-01-31 18:41:00|14786.2|14785.2|14791.6|14790.6|14792.6|14791.6|14785.5|14784.5|225
1643654470000|2022-01-31 18:41:10|14791.5|14790.5|14798.4|14797.4|14798.6|14797.6|14790.9|14789.9|353
1643654480000|2022-01-31 18:41:20|14798.6|14797.6|14798.2|14797.2|14798.9|14797.9|14795.1|14794.1|207
1643654490000|2022-01-31 18:41:30|14798.1|14797.1|14797.7|14796.7|14799.5|14798.5|14797.2|14796.2|164
1643654500000|2022-01-31 18:41:40|14797.9|14796.9|14798.2|14797.2|14798.5|14797.5|14794.7|14793.7|146
1643654510000|2022-01-31 18:41:50|14797.5|14796.5|14797.1|14796.1|14798.4|14797.4|14796.6|14795.6|78
1643654520000|2022-01-31 18:42:00|14797.4|14796.4|14797|14796|14798.4|14797.4|14796.6|14795.6|118
1643654530000|2022-01-31 18:42:10|14796.9|14795.9|14799.5|14798.5|14799.5|14798.5|14795.1|14794.1|74
1643654540000|2022-01-31 18:42:20|14800.1|14799.1|14797.6|14796.6|14800.1|14799.1|14796.9|14795.9|148
1643654550000|2022-01-31 18:42:30|14797.5|14796.5|14799|14798|14801.7|14800.7|14797.1|14796.1|158
1643654560000|2022-01-31 18:42:40|14799.1|14798.1|14798.7|14797.7|14799.5|14798.5|14797.9|14796.9|69
1643654570000|2022-01-31 18:42:50|14798.6|14797.6|14799.1|14798.1|14800.1|14799.1|14798|14797|73
1643654580000|2022-01-31 18:43:00|14799.4|14798.4|14798.2|14797.2|14799.7|14798.7|14797|14796|72
1643654590000|2022-01-31 18:43:10|14798.1|14797.1|14799.7|14798.7|14800.6|14799.6|14798|14797|60
1643654600000|2022-01-31 18:43:20|14799.9|14798.9|14802|14801|14804.4|14803.4|14799.4|14798.4|235
1643654610000|2022-01-31 18:43:30|14802.1|14801.1|14799.2|14798.2|14802.1|14801.1|14799.1|14798.1|96
1643654620000|2022-01-31 18:43:40|14799.1|14798.1|14793.9|14792.9|14799.1|14798.1|14793.6|14792.6|180
1643654630000|2022-01-31 18:43:50|14793.6|14792.6|14782.4|14781.4|14793.9|14792.9|14780.7|14779.7|448
1643654640000|2022-01-31 18:44:00|14782.6|14781.6|14783.9|14782.9|14786.2|14785.2|14781.6|14780.6|175
1643654650000|2022-01-31 18:44:10|14784|14783|14773.4|14772.4|14784.5|14783.5|14769.1|14768.1|350
1643654660000|2022-01-31 18:44:20|14773.1|14772.1|14774.6|14773.6|14778.2|14777.2|14773.1|14772.1|148
1643654670000|2022-01-31 18:44:30|14774.2|14773.2|14773.5|14772.5|14776.2|14775.2|14771.6|14770.6|187
1643654680000|2022-01-31 18:44:40|14773.6|14772.6|14773.4|14772.4|14775.1|14774.1|14771.1|14770.1|127
1643654690000|2022-01-31 18:44:50|14773.1|14772.1|14766.7|14765.7|14774.4|14773.4|14765.6|14764.6|288
1643654700000|2022-01-31 18:45:00|14766.6|14765.6|14772.9|14771.9|14773.4|14772.4|14765.6|14764.6|164
1643654710000|2022-01-31 18:45:10|14772.7|14771.7|14775.1|14774.1|14777|14776|14772.7|14771.7|113
1643654720000|2022-01-31 18:45:20|14775.4|14774.4|14780|14779|14781.6|14780.6|14774.5|14773.5|209
1643654730000|2022-01-31 18:45:30|14779|14778|14778.1|14777.1|14780.6|14779.6|14775.4|14774.4|112
1643654740000|2022-01-31 18:45:40|14778|14777|14780.2|14779.2|14781.2|14780.2|14777.4|14776.4|74
1643654750000|2022-01-31 18:45:50|14780.1|14779.1|14777.9|14776.9|14780.9|14779.9|14776.7|14775.7|141
1643654760000|2022-01-31 18:46:00|14778.1|14777.1|14779.4|14778.4|14779.9|14778.9|14777.4|14776.4|63
1643654770000|2022-01-31 18:46:10|14779.5|14778.5|14783.4|14782.4|14783.6|14782.6|14778.2|14777.2|118
1643654780000|2022-01-31 18:46:20|14783.6|14782.6|14781|14780|14784.6|14783.6|14781|14780|94
1643654790000|2022-01-31 18:46:30|14780.6|14779.6|14779.1|14778.1|14784.1|14783.1|14777.4|14776.4|625
1643654800000|2022-01-31 18:46:40|14779|14778|14774.6|14773.6|14779.9|14778.9|14774.4|14773.4|102
1643654810000|2022-01-31 18:46:50|14774.7|14773.7|14773.6|14772.6|14775.6|14774.6|14773.1|14772.1|69
1643654820000|2022-01-31 18:47:00|14773.9|14772.9|14775.9|14774.9|14778.1|14777.1|14773.9|14772.9|65
1643654830000|2022-01-31 18:47:10|14776|14775|14779.6|14778.6|14780.2|14779.2|14775.6|14774.6|46
1643654840000|2022-01-31 18:47:20|14779.7|14778.7|14779|14778|14780|14779|14777.9|14776.9|29
1643654850000|2022-01-31 18:47:30|14778.9|14777.9|14776.9|14775.9|14782.4|14781.4|14775.4|14774.4|81
1643654860000|2022-01-31 18:47:40|14777.1|14776.1|14776.9|14775.9|14778|14777|14775.9|14774.9|36
1643654870000|2022-01-31 18:47:50|14776.6|14775.6|14774.4|14773.4|14779.6|14778.6|14774.4|14773.4|68
1643654880000|2022-01-31 18:48:00|14774.5|14773.5|14782.4|14781.4|14783.4|14782.4|14774.5|14773.5|87
1643654890000|2022-01-31 18:48:10|14780.9|14779.9|14776.2|14775.2|14781.4|14780.4|14776.2|14775.2|54
1643654900000|2022-01-31 18:48:20|14776.4|14775.4|14777.5|14776.5|14778.9|14777.9|14774.1|14773.1|38
1643654910000|2022-01-31 18:48:30|14777.7|14776.7|14780.1|14779.1|14780.1|14779.1|14775.6|14774.6|53
1643654920000|2022-01-31 18:48:40|14780.2|14779.2|14780.4|14779.4|14781.6|14780.6|14778.9|14777.9|60
1643654930000|2022-01-31 18:48:50|14780.5|14779.5|14780|14779|14781.9|14780.9|14779.4|14778.4|40
1643654940000|2022-01-31 18:49:00|14780.1|14779.1|14783.2|14782.2|14783.2|14782.2|14780.1|14779.1|43
1643654950000|2022-01-31 18:49:10|14783.4|14782.4|14781.9|14780.9|14784.6|14783.6|14781.4|14780.4|84
1643654960000|2022-01-31 18:49:20|14782|14781|14784.1|14783.1|14784.5|14783.5|14781.5|14780.5|42
1643654970000|2022-01-31 18:49:30|14784.4|14783.4|14787.4|14786.4|14787.6|14786.6|14783.5|14782.5|87
1643654980000|2022-01-31 18:49:40|14787.6|14786.6|14789.4|14788.4|14789.9|14788.9|14786.4|14785.4|103
1643654990000|2022-01-31 18:49:50|14789.6|14788.6|14788.1|14787.1|14789.9|14788.9|14786.7|14785.7|65
1643655000000|2022-01-31 18:50:00|14787.9|14786.9|14789.9|14788.9|14790.2|14789.2|14786.2|14785.2|84
1643655010000|2022-01-31 18:50:10|14790|14789|14793.1|14792.1|14794.4|14793.4|14789.4|14788.4|158
1643655020000|2022-01-31 18:50:20|14793|14792|14794.4|14793.4|14795.1|14794.1|14791.6|14790.6|119
1643655030000|2022-01-31 18:50:30|14794.2|14793.2|14791.6|14790.6|14794.2|14793.2|14791|14790|44
1643655040000|2022-01-31 18:50:40|14791.1|14790.1|14784.9|14783.9|14792.1|14791.1|14784.7|14783.7|100
1643655050000|2022-01-31 18:50:50|14785.1|14784.1|14788.2|14787.2|14789.5|14788.5|14784.9|14783.9|56
1643655060000|2022-01-31 18:51:00|14788.1|14787.1|14787.9|14786.9|14790|14789|14786.7|14785.7|70
1643655070000|2022-01-31 18:51:10|14787.7|14786.7|14787.1|14786.1|14787.7|14786.7|14785.6|14784.6|39
1643655080000|2022-01-31 18:51:20|14786.9|14785.9|14784.2|14783.2|14786.9|14785.9|14782.4|14781.4|100
1643655090000|2022-01-31 18:51:30|14784.5|14783.5|14784.6|14783.6|14785.7|14784.7|14784|14783|38
1643655100000|2022-01-31 18:51:40|14785.4|14784.4|14786.9|14785.9|14788.6|14787.6|14785.1|14784.1|46
1643655110000|2022-01-31 18:51:50|14787.1|14786.1|14786.4|14785.4|14787.6|14786.6|14783.7|14782.7|50
1643655120000|2022-01-31 18:52:00|14786.1|14785.1|14785.4|14784.4|14786.6|14785.6|14783.9|14782.9|33
1643655130000|2022-01-31 18:52:10|14783.9|14782.9|14781.4|14780.4|14786.9|14785.9|14779.5|14778.5|99
1643655140000|2022-01-31 18:52:20|14781.1|14780.1|14779.1|14778.1|14781.2|14780.2|14774|14773|297
1643655150000|2022-01-31 18:52:30|14778.9|14777.9|14775.4|14774.4|14781.2|14780.2|14774.2|14773.2|99
1643655160000|2022-01-31 18:52:40|14775.2|14774.2|14775.2|14774.2|14776|14775|14773|14772|113
1643655170000|2022-01-31 18:52:50|14774.1|14773.1|14776|14775|14776|14775|14773|14772|105
1643655180000|2022-01-31 18:53:00|14775.9|14774.9|14780.5|14779.5|14780.6|14779.6|14775.9|14774.9|53
1643655190000|2022-01-31 18:53:10|14780.4|14779.4|14784.9|14783.9|14786.6|14785.6|14780.4|14779.4|97
1643655200000|2022-01-31 18:53:20|14784.6|14783.6|14780.4|14779.4|14784.6|14783.6|14779.4|14778.4|85
1643655210000|2022-01-31 18:53:30|14780|14779|14779.4|14778.4|14780.6|14779.6|14777.6|14776.6|43
1643655220000|2022-01-31 18:53:40|14779.2|14778.2|14779.9|14778.9|14781.4|14780.4|14779.2|14778.2|27
1643655230000|2022-01-31 18:53:50|14780|14779|14785.2|14784.2|14786|14785|14779.5|14778.5|57
1643655240000|2022-01-31 18:54:00|14785.1|14784.1|14784.6|14783.6|14786.7|14785.7|14783|14782|41
1643655250000|2022-01-31 18:54:10|14784.7|14783.7|14781.6|14780.6|14786.6|14785.6|14781.6|14780.6|45
1643655260000|2022-01-31 18:54:20|14781.4|14780.4|14778.9|14777.9|14781.4|14780.4|14778.4|14777.4|65
1643655270000|2022-01-31 18:54:30|14779.5|14778.5|14779.1|14778.1|14781.7|14780.7|14779.1|14778.1|25
1643655280000|2022-01-31 18:54:40|14779.2|14778.2|14781|14780|14781.5|14780.5|14778.5|14777.5|28
1643655290000|2022-01-31 18:54:50|14780.9|14779.9|14780.9|14779.9|14781.9|14780.9|14778.4|14777.4|41
1643655300000|2022-01-31 18:55:00|14781|14780|14783.6|14782.6|14786.7|14785.7|14781|14780|151
1643655310000|2022-01-31 18:55:10|14783.7|14782.7|14785.7|14784.7|14785.7|14784.7|14782.6|14781.6|42
1643655320000|2022-01-31 18:55:20|14785.6|14784.6|14784.5|14783.5|14786.1|14785.1|14783.6|14782.6|12
1643655330000|2022-01-31 18:55:30|14784.4|14783.4|14784.5|14783.5|14787.1|14786.1|14784.4|14783.4|47
1643655340000|2022-01-31 18:55:40|14784.6|14783.6|14785.5|14784.5|14787.1|14786.1|14784.2|14783.2|36
1643655350000|2022-01-31 18:55:50|14785.7|14784.7|14785.1|14784.1|14785.7|14784.7|14781.7|14780.7|44
1643655360000|2022-01-31 18:56:00|14785.2|14784.2|14784.4|14783.4|14786.4|14785.4|14784.2|14783.2|26
1643655370000|2022-01-31 18:56:10|14784.2|14783.2|14784.2|14783.2|14785.2|14784.2|14783.4|14782.4|51
1643655380000|2022-01-31 18:56:20|14784|14783|14785.7|14784.7|14787.7|14786.7|14783.9|14782.9|77
1643655390000|2022-01-31 18:56:30|14785.6|14784.6|14788.5|14787.5|14788.5|14787.5|14784.9|14783.9|33
1643655400000|2022-01-31 18:56:40|14788.4|14787.4|14785.9|14784.9|14788.7|14787.7|14783.9|14782.9|47
1643655410000|2022-01-31 18:56:50|14786.5|14785.5|14786.4|14785.4|14787|14786|14785.4|14784.4|18
1643655420000|2022-01-31 18:57:00|14786.5|14785.5|14788.4|14787.4|14790|14789|14785.9|14784.9|55
1643655430000|2022-01-31 18:57:10|14788.5|14787.5|14785.4|14784.4|14789.6|14788.6|14781.1|14780.1|98
1643655440000|2022-01-31 18:57:20|14785.5|14784.5|14780|14779|14785.5|14784.5|14778.9|14777.9|78
1643655450000|2022-01-31 18:57:30|14780.1|14779.1|14778.7|14777.7|14780.9|14779.9|14777.4|14776.4|100
1643655460000|2022-01-31 18:57:40|14778.6|14777.6|14776|14775|14778.7|14777.7|14773.6|14772.6|138
1643655470000|2022-01-31 18:57:50|14776.1|14775.1|14776.2|14775.2|14777.5|14776.5|14774.9|14773.9|36
1643655480000|2022-01-31 18:58:00|14776.1|14775.1|14780.4|14779.4|14781.2|14780.2|14776.1|14775.1|74
1643655490000|2022-01-31 18:58:10|14780.5|14779.5|14780.4|14779.4|14782|14781|14777.9|14776.9|58
1643655500000|2022-01-31 18:58:20|14780.2|14779.2|14782.7|14781.7|14783|14782|14780.1|14779.1|24
1643655510000|2022-01-31 18:58:30|14782.9|14781.9|14781.7|14780.7|14784.6|14783.6|14780.7|14779.7|59
1643655520000|2022-01-31 18:58:40|14781.9|14780.9|14783.5|14782.5|14784.9|14783.9|14781.9|14780.9|38
1643655530000|2022-01-31 18:58:50|14783.6|14782.6|14782.5|14781.5|14785.5|14784.5|14782|14781|35
1643655540000|2022-01-31 18:59:00|14782.9|14781.9|14786|14785|14786.1|14785.1|14781.5|14780.5|121
1643655550000|2022-01-31 18:59:10|14785.9|14784.9|14787.6|14786.6|14788.1|14787.1|14783.7|14782.7|46
1643655560000|2022-01-31 18:59:20|14786.6|14785.6|14787.7|14786.7|14788.1|14787.1|14786|14785|30
1643655570000|2022-01-31 18:59:30|14787.9|14786.9|14784.4|14783.4|14787.9|14786.9|14784.2|14783.2|40
1643655580000|2022-01-31 18:59:40|14784.2|14783.2|14786.4|14785.4|14788.1|14787.1|14784.2|14783.2|47
1643655590000|2022-01-31 18:59:50|14785.7|14784.7|14792.9|14791.9|14793.9|14792.9|14785.7|14784.7|257
1643655600000|2022-01-31 19:00:00|14793|14792|14790.6|14789.6|14794.9|14793.9|14788|14787|215
1643655610000|2022-01-31 19:00:10|14789.9|14788.9|14787.7|14786.7|14791.2|14790.2|14785.9|14784.9|112
1643655620000|2022-01-31 19:00:20|14789.9|14788.9|14790.1|14789.1|14792.5|14791.5|14788.7|14787.7|141
1643655630000|2022-01-31 19:00:30|14790.2|14789.2|14786.9|14785.9|14790.4|14789.4|14785.9|14784.9|76
1643655640000|2022-01-31 19:00:40|14787|14786|14786.9|14785.9|14790.6|14789.6|14786.7|14785.7|78
1643655650000|2022-01-31 19:00:50|14786.7|14785.7|14790.9|14789.9|14791|14790|14785.7|14784.7|125
1643655660000|2022-01-31 19:01:00|14790.7|14789.7|14791.4|14790.4|14791.7|14790.7|14789.4|14788.4|52
1643655670000|2022-01-31 19:01:10|14791.2|14790.2|14793.9|14792.9|14795.4|14794.4|14790.5|14789.5|136
1643655680000|2022-01-31 19:01:20|14794.4|14793.4|14795.9|14794.9|14796.5|14795.5|14794.1|14793.1|121
1643655690000|2022-01-31 19:01:30|14796.1|14795.1|14796.9|14795.9|14797.2|14796.2|14795|14794|171
1643655700000|2022-01-31 19:01:40|14797.1|14796.1|14797.4|14796.4|14798.7|14797.7|14795.9|14794.9|142
1643655710000|2022-01-31 19:01:50|14797.5|14796.5|14797.6|14796.6|14799.1|14798.1|14796.7|14795.7|67
1643655720000|2022-01-31 19:02:00|14797.7|14796.7|14794.7|14793.7|14798|14797|14794.7|14793.7|80
1643655730000|2022-01-31 19:02:10|14794.9|14793.9|14793.4|14792.4|14794.9|14793.9|14790|14789|116
1643655740000|2022-01-31 19:02:20|14793.2|14792.2|14793.7|14792.7|14794.5|14793.5|14792.2|14791.2|90
1643655750000|2022-01-31 19:02:30|14793.6|14792.6|14788.6|14787.6|14793.6|14792.6|14785.5|14784.5|97
1643655760000|2022-01-31 19:02:40|14788|14787|14789.6|14788.6|14789.6|14788.6|14786|14785|88
1643655770000|2022-01-31 19:02:50|14789.7|14788.7|14787.4|14786.4|14789.7|14788.7|14786.4|14785.4|46
1643655780000|2022-01-31 19:03:00|14787.5|14786.5|14783.2|14782.2|14788.1|14787.1|14783.2|14782.2|98
1643655790000|2022-01-31 19:03:10|14782.7|14781.7|14782.1|14781.1|14783.9|14782.9|14780.2|14779.2|192
1643655800000|2022-01-31 19:03:20|14782|14781|14781|14780|14782.5|14781.5|14779.6|14778.6|49
1643655810000|2022-01-31 19:03:30|14780.9|14779.9|14784.2|14783.2|14785.2|14784.2|14780.4|14779.4|76
1643655820000|2022-01-31 19:03:40|14784.5|14783.5|14783.1|14782.1|14785.4|14784.4|14781.1|14780.1|58
1643655830000|2022-01-31 19:03:50|14783.2|14782.2|14784.4|14783.4|14785.4|14784.4|14782.4|14781.4|44
1643655840000|2022-01-31 19:04:00|14784.2|14783.2|14787.6|14786.6|14788.9|14787.9|14783.5|14782.5|67
1643655850000|2022-01-31 19:04:10|14787.5|14786.5|14788.9|14787.9|14789.2|14788.2|14786.9|14785.9|49
1643655860000|2022-01-31 19:04:20|14789|14788|14790.4|14789.4|14791.1|14790.1|14789|14788|51
1643655870000|2022-01-31 19:04:30|14790.5|14789.5|14789.1|14788.1|14791.1|14790.1|14789|14788|28
1643655880000|2022-01-31 19:04:40|14789.2|14788.2|14786.7|14785.7|14789.4|14788.4|14786.7|14785.7|65
1643655890000|2022-01-31 19:04:50|14787|14786|14785.2|14784.2|14787.5|14786.5|14784.1|14783.1|47
1643655900000|2022-01-31 19:05:00|14784.6|14783.6|14788.5|14787.5|14788.7|14787.7|14782.9|14781.9|59
1643655910000|2022-01-31 19:05:10|14788.4|14787.4|14789.5|14788.5|14790.5|14789.5|14787.6|14786.6|40
1643655920000|2022-01-31 19:05:20|14789.4|14788.4|14800|14799|14800.7|14799.7|14789.1|14788.1|253
1643655930000|2022-01-31 19:05:30|14799.6|14798.6|14802.9|14801.9|14804|14803|14798.4|14797.4|312
1643655940000|2022-01-31 19:05:40|14802.6|14801.6|14802|14801|14803.6|14802.6|14800.4|14799.4|174
1643655950000|2022-01-31 19:05:50|14802.4|14801.4|14804.2|14803.2|14806.4|14805.4|14801.6|14800.6|322
1643655960000|2022-01-31 19:06:00|14804.5|14803.5|14802.4|14801.4|14805|14804|14800.1|14799.1|226
1643655970000|2022-01-31 19:06:10|14802.5|14801.5|14802.4|14801.4|14803.1|14802.1|14798.6|14797.6|111
1643655980000|2022-01-31 19:06:20|14802.2|14801.2|14804.9|14803.9|14805|14804|14801.5|14800.5|85
1643655990000|2022-01-31 19:06:30|14805|14804|14812.4|14811.4|14813.6|14812.6|14804.6|14803.6|605
1643656000000|2022-01-31 19:06:40|14812.2|14811.2|14809.9|14808.9|14813.1|14812.1|14809.6|14808.6|203
1643656010000|2022-01-31 19:06:50|14810.2|14809.2|14812|14811|14812.6|14811.6|14809.6|14808.6|101
1643656020000|2022-01-31 19:07:00|14811.6|14810.6|14813.9|14812.9|14815.4|14814.4|14811.2|14810.2|155
1643656030000|2022-01-31 19:07:10|14814|14813|14814.2|14813.2|14816.2|14815.2|14812.1|14811.1|343
1643656040000|2022-01-31 19:07:20|14813.9|14812.9|14814.9|14813.9|14815.6|14814.6|14813|14812|93
1643656050000|2022-01-31 19:07:30|14815|14814|14815.4|14814.4|14816.6|14815.6|14814.1|14813.1|141
1643656060000|2022-01-31 19:07:40|14815.2|14814.2|14814.9|14813.9|14815.5|14814.5|14814|14813|83
1643656070000|2022-01-31 19:07:50|14814.7|14813.7|14815.2|14814.2|14817|14816|14814.5|14813.5|118
1643656080000|2022-01-31 19:08:00|14815.7|14814.7|14815.4|14814.4|14815.7|14814.7|14812.9|14811.9|194
1643656090000|2022-01-31 19:08:10|14815.2|14814.2|14823|14822|14825.4|14824.4|14815.2|14814.2|729
1643656100000|2022-01-31 19:08:20|14822.7|14821.7|14823.7|14822.7|14826.2|14825.2|14822.7|14821.7|455
1643656110000|2022-01-31 19:08:30|14823.9|14822.9|14822.9|14821.9|14824.4|14823.4|14822.2|14821.2|141
1643656120000|2022-01-31 19:08:40|14823|14822|14822.9|14821.9|14826|14825|14822.1|14821.1|204
1643656130000|2022-01-31 19:08:50|14823|14822|14824.1|14823.1|14825.6|14824.6|14821.7|14820.7|118
1643656140000|2022-01-31 19:09:00|14824|14823|14821.5|14820.5|14824.1|14823.1|14820.6|14819.6|146
1643656150000|2022-01-31 19:09:10|14821.1|14820.1|14815.2|14814.2|14821.9|14820.9|14814.4|14813.4|182
1643656160000|2022-01-31 19:09:20|14815.5|14814.5|14816.1|14815.1|14816.2|14815.2|14815.1|14814.1|87
1643656170000|2022-01-31 19:09:30|14816|14815|14815.9|14814.9|14816.4|14815.4|14811.9|14810.9|156
1643656180000|2022-01-31 19:09:40|14815.7|14814.7|14813.5|14812.5|14816.6|14815.6|14812.9|14811.9|62
1643656190000|2022-01-31 19:09:50|14813.4|14812.4|14813.9|14812.9|14815.1|14814.1|14812.1|14811.1|70
1643656200000|2022-01-31 19:10:00|14814.1|14813.1|14811.4|14810.4|14814.2|14813.2|14811.1|14810.1|120
1643656210000|2022-01-31 19:10:10|14811.1|14810.1|14812.1|14811.1|14813|14812|14810|14809|69
1643656220000|2022-01-31 19:10:20|14812.4|14811.4|14814.1|14813.1|14815.6|14814.6|14812.4|14811.4|85
1643656230000|2022-01-31 19:10:30|14814.2|14813.2|14813.7|14812.7|14815.6|14814.6|14813|14812|110
1643656240000|2022-01-31 19:10:40|14813.9|14812.9|14816.2|14815.2|14816.2|14815.2|14813.9|14812.9|42
1643656250000|2022-01-31 19:10:50|14816.5|14815.5|14815.6|14814.6|14817.4|14816.4|14815.4|14814.4|75
1643656260000|2022-01-31 19:11:00|14815.7|14814.7|14818.2|14817.2|14819.7|14818.7|14814.6|14813.6|184
1643656270000|2022-01-31 19:11:10|14818.1|14817.1|14815.6|14814.6|14818.2|14817.2|14815|14814|100
1643656280000|2022-01-31 19:11:20|14815.7|14814.7|14819.1|14818.1|14819.7|14818.7|14814.9|14813.9|94
1643656290000|2022-01-31 19:11:30|14819|14818|14818.7|14817.7|14820.5|14819.5|14818.4|14817.4|85
1643656300000|2022-01-31 19:11:40|14818.6|14817.6|14819.2|14818.2|14820|14819|14817.4|14816.4|149
1643656310000|2022-01-31 19:11:50|14819.6|14818.6|14818.4|14817.4|14820.2|14819.2|14817.5|14816.5|116
1643656320000|2022-01-31 19:12:00|14818.2|14817.2|14819.9|14818.9|14820.5|14819.5|14818|14817|35
1643656330000|2022-01-31 19:12:10|14820|14819|14819.4|14818.4|14820.5|14819.5|14818.4|14817.4|88
1643656340000|2022-01-31 19:12:20|14819.5|14818.5|14817.2|14816.2|14819.9|14818.9|14816.7|14815.7|72
1643656350000|2022-01-31 19:12:30|14817.4|14816.4|14818.5|14817.5|14818.6|14817.6|14817.4|14816.4|60
1643656360000|2022-01-31 19:12:40|14818.1|14817.1|14818.5|14817.5|14818.5|14817.5|14816.9|14815.9|48
1643656370000|2022-01-31 19:12:50|14818|14817|14817.1|14816.1|14819|14818|14817.1|14816.1|62
1643656380000|2022-01-31 19:13:00|14817|14816|14810.5|14809.5|14817.9|14816.9|14810.5|14809.5|154
1643656390000|2022-01-31 19:13:10|14809.9|14808.9|14812.4|14811.4|14812.5|14811.5|14809.1|14808.1|103
1643656400000|2022-01-31 19:13:20|14812.2|14811.2|14815|14814|14816.4|14815.4|14811.9|14810.9|102
1643656410000|2022-01-31 19:13:30|14815.2|14814.2|14812.4|14811.4|14815.2|14814.2|14811.5|14810.5|50
1643656420000|2022-01-31 19:13:40|14812.5|14811.5|14812.1|14811.1|14813.9|14812.9|14810.7|14809.7|32
1643656430000|2022-01-31 19:13:50|14812.4|14811.4|14809.9|14808.9|14812.5|14811.5|14809|14808|137
1643656440000|2022-01-31 19:14:00|14810|14809|14809.1|14808.1|14810.7|14809.7|14808.7|14807.7|128
1643656450000|2022-01-31 19:14:10|14809|14808|14808|14807|14809|14808|14805.2|14804.2|200
1643656460000|2022-01-31 19:14:20|14807.6|14806.6|14812.4|14811.4|14812.5|14811.5|14806.7|14805.7|133
1643656470000|2022-01-31 19:14:30|14812.2|14811.2|14810.2|14809.2|14812.4|14811.4|14810.2|14809.2|48
1643656480000|2022-01-31 19:14:40|14809.6|14808.6|14807.5|14806.5|14809.6|14808.6|14806.1|14805.1|79
1643656490000|2022-01-31 19:14:50|14807.4|14806.4|14811.6|14810.6|14812.5|14811.5|14807.1|14806.1|94
1643656500000|2022-01-31 19:15:00|14811.5|14810.5|14810.9|14809.9|14813.7|14812.7|14807.6|14806.6|118
1643656510000|2022-01-31 19:15:10|14810.7|14809.7|14807.6|14806.6|14811.2|14810.2|14806.6|14805.6|103
1643656520000|2022-01-31 19:15:20|14807.5|14806.5|14812.1|14811.1|14812.1|14811.1|14807.2|14806.2|97
1643656530000|2022-01-31 19:15:30|14812|14811|14811.2|14810.2|14813.4|14812.4|14810.1|14809.1|83
1643656540000|2022-01-31 19:15:40|14811.4|14810.4|14807.2|14806.2|14811.6|14810.6|14806.7|14805.7|53
1643656550000|2022-01-31 19:15:50|14807.1|14806.1|14810.4|14809.4|14811.9|14810.9|14807.1|14806.1|71
1643656560000|2022-01-31 19:16:00|14810.6|14809.6|14811.6|14810.6|14813.5|14812.5|14810.6|14809.6|47
1643656570000|2022-01-31 19:16:10|14811.5|14810.5|14815.4|14814.4|14816.4|14815.4|14811.1|14810.1|99
1643656580000|2022-01-31 19:16:20|14815.2|14814.2|14814.5|14813.5|14816.1|14815.1|14814.5|14813.5|87
1643656590000|2022-01-31 19:16:30|14814.6|14813.6|14816.2|14815.2|14817.4|14816.4|14814.6|14813.6|50
1643656600000|2022-01-31 19:16:40|14816.4|14815.4|14815.9|14814.9|14817|14816|14815.5|14814.5|34
1643656610000|2022-01-31 19:16:50|14816|14815|14814.7|14813.7|14816.9|14815.9|14814.4|14813.4|33
1643656620000|2022-01-31 19:17:00|14814.6|14813.6|14810.4|14809.4|14815.2|14814.2|14810.1|14809.1|77
1643656630000|2022-01-31 19:17:10|14810.2|14809.2|14813.7|14812.7|14814.2|14813.2|14810|14809|92
1643656640000|2022-01-31 19:17:20|14815.1|14814.1|14813.5|14812.5|14815.1|14814.1|14811|14810|69
1643656650000|2022-01-31 19:17:30|14812.9|14811.9|14812.2|14811.2|14815|14814|14812.2|14811.2|41
1643656660000|2022-01-31 19:17:40|14813|14812|14814.4|14813.4|14814.9|14813.9|14812.6|14811.6|40
1643656670000|2022-01-31 19:17:50|14813.9|14812.9|14813.6|14812.6|14815.1|14814.1|14812.6|14811.6|57
1643656680000|2022-01-31 19:18:00|14813.5|14812.5|14814|14813|14814.6|14813.6|14812|14811|56
1643656690000|2022-01-31 19:18:10|14814.4|14813.4|14815.7|14814.7|14815.9|14814.9|14813.2|14812.2|59
1643656700000|2022-01-31 19:18:20|14816.5|14815.5|14815|14814|14816.5|14815.5|14813.5|14812.5|23
1643656710000|2022-01-31 19:18:30|14815.1|14814.1|14814.6|14813.6|14817|14816|14814.6|14813.6|45
1643656720000|2022-01-31 19:18:40|14814.7|14813.7|14815.4|14814.4|14815.5|14814.5|14813.2|14812.2|52
1643656730000|2022-01-31 19:18:50|14815.2|14814.2|14814.5|14813.5|14816.6|14815.6|14813.4|14812.4|103
1643656740000|2022-01-31 19:19:00|14814.6|14813.6|14816.1|14815.1|14816.1|14815.1|14813|14812|76
1643656750000|2022-01-31 19:19:10|14816.2|14815.2|14816.7|14815.7|14819.4|14818.4|14815.9|14814.9|136
1643656760000|2022-01-31 19:19:20|14816.9|14815.9|14817.9|14816.9|14817.9|14816.9|14815.1|14814.1|33
1643656770000|2022-01-31 19:19:30|14817.7|14816.7|14817.7|14816.7|14818.1|14817.1|14816.5|14815.5|27
1643656780000|2022-01-31 19:19:40|14817.9|14816.9|14813.7|14812.7|14818.5|14817.5|14813.6|14812.6|114
1643656790000|2022-01-31 19:19:50|14813.9|14812.9|14816.1|14815.1|14817.1|14816.1|14813.7|14812.7|80
1643656800000|2022-01-31 19:20:00|14816.2|14815.2|14808.1|14807.1|14816.2|14815.2|14804.2|14803.2|370
1643656810000|2022-01-31 19:20:10|14807.7|14806.7|14802.9|14801.9|14807.9|14806.9|14802.9|14801.9|191
1643656820000|2022-01-31 19:20:20|14803.2|14802.2|14799.6|14798.6|14804.6|14803.6|14799.2|14798.2|255
1643656830000|2022-01-31 19:20:30|14800|14799|14804.9|14803.9|14805.9|14804.9|14800|14799|118
1643656840000|2022-01-31 19:20:40|14805|14804|14805|14804|14807.6|14806.6|14804.6|14803.6|65
1643656850000|2022-01-31 19:20:50|14805.1|14804.1|14804.7|14803.7|14806.2|14805.2|14803.2|14802.2|148
1643656860000|2022-01-31 19:21:00|14805.2|14804.2|14801.7|14800.7|14805.5|14804.5|14801|14800|112
1643656870000|2022-01-31 19:21:10|14801.5|14800.5|14805.1|14804.1|14805.1|14804.1|14801.4|14800.4|52
1643656880000|2022-01-31 19:21:20|14804.9|14803.9|14807.7|14806.7|14809.2|14808.2|14804.9|14803.9|169
1643656890000|2022-01-31 19:21:30|14807.6|14806.6|14805.7|14804.7|14807.7|14806.7|14804.9|14803.9|116
1643656900000|2022-01-31 19:21:40|14805.6|14804.6|14807.2|14806.2|14807.7|14806.7|14804.5|14803.5|59
1643656910000|2022-01-31 19:21:50|14807|14806|14806.9|14805.9|14809|14808|14806.6|14805.6|61
1643656920000|2022-01-31 19:22:00|14806.7|14805.7|14808.5|14807.5|14809|14808|14805.9|14804.9|55
1643656930000|2022-01-31 19:22:10|14808.4|14807.4|14804.9|14803.9|14809.4|14808.4|14804.5|14803.5|65
1643656940000|2022-01-31 19:22:20|14804.6|14803.6|14807.9|14806.9|14808.7|14807.7|14804|14803|82
1643656950000|2022-01-31 19:22:30|14807.7|14806.7|14808.7|14807.7|14810.2|14809.2|14807.5|14806.5|78
1643656960000|2022-01-31 19:22:40|14808.9|14807.9|14807.9|14806.9|14810.2|14809.2|14807.9|14806.9|72
1643656970000|2022-01-31 19:22:50|14808|14807|14809.5|14808.5|14810.2|14809.2|14807.9|14806.9|42
1643656980000|2022-01-31 19:23:00|14809.6|14808.6|14810|14809|14812.5|14811.5|14809.6|14808.6|80
1643656990000|2022-01-31 19:23:10|14811|14810|14814.2|14813.2|14815|14814|14811|14810|121
1643657000000|2022-01-31 19:23:20|14813.9|14812.9|14814.2|14813.2|14814.6|14813.6|14812|14811|53
1643657010000|2022-01-31 19:23:30|14814|14813|14815.5|14814.5|14815.7|14814.7|14813.1|14812.1|27
1643657020000|2022-01-31 19:23:40|14815.6|14814.6|14815|14814|14815.7|14814.7|14814.7|14813.7|46
1643657030000|2022-01-31 19:23:50|14814.6|14813.6|14817.7|14816.7|14818.2|14817.2|14814|14813|90
1643657040000|2022-01-31 19:24:00|14817.6|14816.6|14821.6|14820.6|14823.9|14822.9|14817.6|14816.6|215
1643657050000|2022-01-31 19:24:10|14822.7|14821.7|14828.9|14827.9|14830.4|14829.4|14822.7|14821.7|370
1643657060000|2022-01-31 19:24:20|14828.5|14827.5|14823.9|14822.9|14828.5|14827.5|14823.1|14822.1|243
1643657070000|2022-01-31 19:24:30|14823.7|14822.7|14826.9|14825.9|14826.9|14825.9|14823.2|14822.2|149
1643657080000|2022-01-31 19:24:40|14826.4|14825.4|14827.1|14826.1|14828|14827|14826|14825|117
1643657090000|2022-01-31 19:24:50|14826.5|14825.5|14827.1|14826.1|14827.9|14826.9|14825.4|14824.4|144
1643657100000|2022-01-31 19:25:00|14827|14826|14823.6|14822.6|14827.2|14826.2|14820|14819|220
1643657110000|2022-01-31 19:25:10|14823.7|14822.7|14825.7|14824.7|14826.4|14825.4|14823.1|14822.1|38
1643657120000|2022-01-31 19:25:20|14826|14825|14824.7|14823.7|14826.5|14825.5|14824|14823|69
1643657130000|2022-01-31 19:25:30|14824.5|14823.5|14830.4|14829.4|14830.9|14829.9|14824.1|14823.1|143
1643657140000|2022-01-31 19:25:40|14830.5|14829.5|14826.9|14825.9|14831.1|14830.1|14826.1|14825.1|80
1643657150000|2022-01-31 19:25:50|14826.7|14825.7|14825|14824|14827.6|14826.6|14821.2|14820.2|123
1643657160000|2022-01-31 19:26:00|14824.9|14823.9|14825.4|14824.4|14826.9|14825.9|14824.2|14823.2|53
1643657170000|2022-01-31 19:26:10|14826|14825|14829.4|14828.4|14830.1|14829.1|14825.9|14824.9|71
1643657180000|2022-01-31 19:26:20|14829.2|14828.2|14830.9|14829.9|14831.5|14830.5|14828.2|14827.2|82
1643657190000|2022-01-31 19:26:30|14830.7|14829.7|14828.6|14827.6|14831.2|14830.2|14828.4|14827.4|74
1643657200000|2022-01-31 19:26:40|14828.5|14827.5|14829.5|14828.5|14830|14829|14827|14826|121
1643657210000|2022-01-31 19:26:50|14829.9|14828.9|14830.2|14829.2|14831.2|14830.2|14829.9|14828.9|39
1643657220000|2022-01-31 19:27:00|14830|14829|14828.7|14827.7|14833.7|14832.7|14828.4|14827.4|255
1643657230000|2022-01-31 19:27:10|14828.9|14827.9|14831.2|14830.2|14832.9|14831.9|14828.9|14827.9|81
1643657240000|2022-01-31 19:27:20|14831.4|14830.4|14831.2|14830.2|14831.6|14830.6|14829.7|14828.7|103
1643657250000|2022-01-31 19:27:30|14831.1|14830.1|14830.5|14829.5|14831.6|14830.6|14828.2|14827.2|56
1643657260000|2022-01-31 19:27:40|14830.4|14829.4|14825.9|14824.9|14831.2|14830.2|14825.4|14824.4|108
1643657270000|2022-01-31 19:27:50|14826.4|14825.4|14828.1|14827.1|14828.6|14827.6|14825.6|14824.6|47
1643657280000|2022-01-31 19:28:00|14827.9|14826.9|14825.9|14824.9|14828.9|14827.9|14824.2|14823.2|82
1643657290000|2022-01-31 19:28:10|14826|14825|14828.4|14827.4|14828.5|14827.5|14824.6|14823.6|52
1643657300000|2022-01-31 19:28:20|14827.7|14826.7|14830.4|14829.4|14832|14831|14827.7|14826.7|60
1643657310000|2022-01-31 19:28:30|14830.2|14829.2|14830.4|14829.4|14831.4|14830.4|14830|14829|50
1643657320000|2022-01-31 19:28:40|14830.2|14829.2|14830|14829|14831.7|14830.7|14828.4|14827.4|83
1643657330000|2022-01-31 19:28:50|14829.4|14828.4|14831|14830|14831|14830|14828.5|14827.5|24
1643657340000|2022-01-31 19:29:00|14830.7|14829.7|14830.4|14829.4|14833.7|14832.7|14830.1|14829.1|180
1643657350000|2022-01-31 19:29:10|14830.2|14829.2|14832.5|14831.5|14832.7|14831.7|14830.1|14829.1|55
1643657360000|2022-01-31 19:29:20|14832.6|14831.6|14833.7|14832.7|14833.9|14832.9|14832.6|14831.6|90
1643657370000|2022-01-31 19:29:30|14833.2|14832.2|14833.2|14832.2|14834.6|14833.6|14832.6|14831.6|111
1643657380000|2022-01-31 19:29:40|14833.1|14832.1|14833.4|14832.4|14834.1|14833.1|14832.9|14831.9|49
1643657390000|2022-01-31 19:29:50|14833.1|14832.1|14834.4|14833.4|14835.2|14834.2|14832.7|14831.7|147
1643657400000|2022-01-31 19:30:00|14834.9|14833.9|14834.2|14833.2|14835.5|14834.5|14832.2|14831.2|103
1643657410000|2022-01-31 19:30:10|14833.7|14832.7|14833.2|14832.2|14834.7|14833.7|14829.5|14828.5|129
1643657420000|2022-01-31 19:30:20|14833.5|14832.5|14832|14831|14836.2|14835.2|14831.4|14830.4|178
1643657430000|2022-01-31 19:30:30|14832.1|14831.1|14829.5|14828.5|14832.5|14831.5|14828.5|14827.5|156
1643657440000|2022-01-31 19:30:40|14829.6|14828.6|14830|14829|14831.1|14830.1|14828.6|14827.6|69
1643657450000|2022-01-31 19:30:50|14829.9|14828.9|14829.6|14828.6|14830.6|14829.6|14828.9|14827.9|47
1643657460000|2022-01-31 19:31:00|14829.5|14828.5|14828.5|14827.5|14830.4|14829.4|14825.9|14824.9|140
1643657470000|2022-01-31 19:31:10|14828.1|14827.1|14828.1|14827.1|14828.6|14827.6|14827.9|14826.9|30
1643657480000|2022-01-31 19:31:20|14827.6|14826.6|14825.2|14824.2|14828.7|14827.7|14825.2|14824.2|99
1643657490000|2022-01-31 19:31:30|14825.1|14824.1|14830.1|14829.1|14830.5|14829.5|14825|14824|109
1643657500000|2022-01-31 19:31:40|14830|14829|14829|14828|14830.7|14829.7|14827.5|14826.5|45
1643657510000|2022-01-31 19:31:50|14828.9|14827.9|14825.2|14824.2|14829|14828|14825.1|14824.1|77
1643657520000|2022-01-31 19:32:00|14825.1|14824.1|14825.9|14824.9|14826.9|14825.9|14824.2|14823.2|121
1643657530000|2022-01-31 19:32:10|14826.1|14825.1|14824.1|14823.1|14826.1|14825.1|14822.5|14821.5|105
1643657540000|2022-01-31 19:32:20|14824.2|14823.2|14823.4|14822.4|14824.2|14823.2|14822.1|14821.1|51
1643657550000|2022-01-31 19:32:30|14823.2|14822.2|14822|14821|14823.4|14822.4|14819.7|14818.7|114
1643657560000|2022-01-31 19:32:40|14821.2|14820.2|14824.7|14823.7|14825.9|14824.9|14821.2|14820.2|117
1643657570000|2022-01-31 19:32:50|14824.9|14823.9|14827.5|14826.5|14827.7|14826.7|14824.9|14823.9|62
1643657580000|2022-01-31 19:33:00|14827.7|14826.7|14825.6|14824.6|14828|14827|14824.7|14823.7|53
1643657590000|2022-01-31 19:33:10|14825.5|14824.5|14827.1|14826.1|14827.2|14826.2|14824.2|14823.2|169
1643657600000|2022-01-31 19:33:20|14826.9|14825.9|14825.9|14824.9|14827.1|14826.1|14825.6|14824.6|34
1643657610000|2022-01-31 19:33:30|14825.7|14824.7|14824.4|14823.4|14826|14825|14823.2|14822.2|63
1643657620000|2022-01-31 19:33:40|14824.1|14823.1|14825.5|14824.5|14825.6|14824.6|14823.7|14822.7|74
1643657630000|2022-01-31 19:33:50|14825.2|14824.2|14825.1|14824.1|14826.4|14825.4|14825|14824|74
1643657640000|2022-01-31 19:34:00|14825|14824|14822.9|14821.9|14825.7|14824.7|14822.2|14821.2|63
1643657650000|2022-01-31 19:34:10|14823.2|14822.2|14822.7|14821.7|14823.2|14822.2|14817.1|14816.1|183
1643657660000|2022-01-31 19:34:20|14823.5|14822.5|14823.4|14822.4|14824.2|14823.2|14821.7|14820.7|77
1643657670000|2022-01-31 19:34:30|14823.2|14822.2|14826.4|14825.4|14827.7|14826.7|14823|14822|142
1643657680000|2022-01-31 19:34:40|14826.6|14825.6|14827.1|14826.1|14827.6|14826.6|14826|14825|35
1643657690000|2022-01-31 19:34:50|14826.9|14825.9|14828.7|14827.7|14829|14828|14826.7|14825.7|66
1643657700000|2022-01-31 19:35:00|14829.1|14828.1|14831.1|14830.1|14831.5|14830.5|14829.1|14828.1|81
1643657710000|2022-01-31 19:35:10|14831.2|14830.2|14832.6|14831.6|14832.7|14831.7|14830.7|14829.7|71
1643657720000|2022-01-31 19:35:20|14832.1|14831.1|14834.9|14833.9|14835.5|14834.5|14831.9|14830.9|123
1643657730000|2022-01-31 19:35:30|14835|14834|14834.5|14833.5|14835.5|14834.5|14833.5|14832.5|61
1643657740000|2022-01-31 19:35:40|14834.6|14833.6|14834.2|14833.2|14834.9|14833.9|14834|14833|68
1643657750000|2022-01-31 19:35:50|14834.4|14833.4|14827.4|14826.4|14834.9|14833.9|14827.4|14826.4|165
1643657760000|2022-01-31 19:36:00|14827.5|14826.5|14829.9|14828.9|14831.4|14830.4|14827.5|14826.5|60
1643657770000|2022-01-31 19:36:10|14829.7|14828.7|14832.9|14831.9|14833.2|14832.2|14828.2|14827.2|90
1643657780000|2022-01-31 19:36:20|14832.5|14831.5|14830|14829|14832.5|14831.5|14828.9|14827.9|47
1643657790000|2022-01-31 19:36:30|14830.1|14829.1|14829.1|14828.1|14830.6|14829.6|14828.5|14827.5|52
1643657800000|2022-01-31 19:36:40|14829|14828|14828.7|14827.7|14829.2|14828.2|14824.9|14823.9|136
1643657810000|2022-01-31 19:36:50|14828.6|14827.6|14827.2|14826.2|14828.6|14827.6|14827.1|14826.1|116
1643657820000|2022-01-31 19:37:00|14827.1|14826.1|14825|14824|14828.7|14827.7|14825|14824|115
1643657830000|2022-01-31 19:37:10|14824.9|14823.9|14827.2|14826.2|14828|14827|14823.6|14822.6|130
1643657840000|2022-01-31 19:37:20|14828.1|14827.1|14827.2|14826.2|14828.2|14827.2|14826.7|14825.7|36
1643657850000|2022-01-31 19:37:30|14827.6|14826.6|14826|14825|14830|14829|14824.6|14823.6|111
1643657860000|2022-01-31 19:37:40|14826.1|14825.1|14827.6|14826.6|14828.6|14827.6|14826.1|14825.1|59
1643657870000|2022-01-31 19:37:50|14827.7|14826.7|14828.4|14827.4|14828.4|14827.4|14826|14825|16
1643657880000|2022-01-31 19:38:00|14828.2|14827.2|14821.2|14820.2|14828.6|14827.6|14821.2|14820.2|93
1643657890000|2022-01-31 19:38:10|14821.4|14820.4|14821.6|14820.6|14825.1|14824.1|14821.4|14820.4|82
1643657900000|2022-01-31 19:38:20|14822.1|14821.1|14822.4|14821.4|14823.4|14822.4|14819.5|14818.5|114
1643657910000|2022-01-31 19:38:30|14822.5|14821.5|14824.1|14823.1|14825.5|14824.5|14821.7|14820.7|31
1643657920000|2022-01-31 19:38:40|14824|14823|14823.6|14822.6|14824.1|14823.1|14820.6|14819.6|201
1643657930000|2022-01-31 19:38:50|14823.5|14822.5|14825.2|14824.2|14827|14826|14823.5|14822.5|91
1643657940000|2022-01-31 19:39:00|14825.7|14824.7|14824.7|14823.7|14827.5|14826.5|14824.7|14823.7|67
1643657950000|2022-01-31 19:39:10|14824.9|14823.9|14825.1|14824.1|14826.5|14825.5|14824.6|14823.6|37
1643657960000|2022-01-31 19:39:20|14824.7|14823.7|14825.2|14824.2|14826.4|14825.4|14823.2|14822.2|69
1643657970000|2022-01-31 19:39:30|14825.1|14824.1|14825.7|14824.7|14826.7|14825.7|14824.5|14823.5|63
1643657980000|2022-01-31 19:39:40|14825.9|14824.9|14824.4|14823.4|14826.5|14825.5|14823.5|14822.5|64
1643657990000|2022-01-31 19:39:50|14824.5|14823.5|14824.7|14823.7|14825.4|14824.4|14823.1|14822.1|51
1643658000000|2022-01-31 19:40:00|14824.9|14823.9|14828.5|14827.5|14828.9|14827.9|14824.9|14823.9|95
1643658010000|2022-01-31 19:40:10|14828.6|14827.6|14827.4|14826.4|14828.7|14827.7|14826.7|14825.7|43
1643658020000|2022-01-31 19:40:20|14827.5|14826.5|14827.7|14826.7|14829|14828|14826.5|14825.5|44
1643658030000|2022-01-31 19:40:30|14828.1|14827.1|14827.9|14826.9|14828.6|14827.6|14825.5|14824.5|49
1643658040000|2022-01-31 19:40:40|14828|14827|14828.2|14827.2|14828.5|14827.5|14825.9|14824.9|18
1643658050000|2022-01-31 19:40:50|14828.4|14827.4|14828.4|14827.4|14829.5|14828.5|14827.5|14826.5|79
1643658060000|2022-01-31 19:41:00|14828.2|14827.2|14825.2|14824.2|14828.2|14827.2|14823.6|14822.6|118
1643658070000|2022-01-31 19:41:10|14825.1|14824.1|14823.2|14822.2|14825.1|14824.1|14820|14819|131
1643658080000|2022-01-31 19:41:20|14824.1|14823.1|14823|14822|14825.4|14824.4|14822.5|14821.5|32
1643658090000|2022-01-31 19:41:30|14822.9|14821.9|14823.9|14822.9|14824.2|14823.2|14821.5|14820.5|38
1643658100000|2022-01-31 19:41:40|14823.6|14822.6|14822.2|14821.2|14823.7|14822.7|14821.1|14820.1|64
1643658110000|2022-01-31 19:41:50|14822.5|14821.5|14822.7|14821.7|14823.6|14822.6|14819.1|14818.1|133
1643658120000|2022-01-31 19:42:00|14822.9|14821.9|14825.2|14824.2|14827|14826|14822.2|14821.2|108
1643658130000|2022-01-31 19:42:10|14825.4|14824.4|14824.2|14823.2|14825.4|14824.4|14823.1|14822.1|51
1643658140000|2022-01-31 19:42:20|14824.9|14823.9|14824|14823|14825.2|14824.2|14822.7|14821.7|71
1643658150000|2022-01-31 19:42:30|14823.6|14822.6|14826.6|14825.6|14828|14827|14823.6|14822.6|44
1643658160000|2022-01-31 19:42:40|14826.5|14825.5|14825.7|14824.7|14826.9|14825.9|14825.2|14824.2|25
1643658170000|2022-01-31 19:42:50|14827|14826|14826.1|14825.1|14827.9|14826.9|14825.5|14824.5|35
1643658180000|2022-01-31 19:43:00|14826|14825|14829.7|14828.7|14830.2|14829.2|14825.4|14824.4|107
1643658190000|2022-01-31 19:43:10|14829.9|14828.9|14830|14829|14831.7|14830.7|14829.2|14828.2|135
1643658200000|2022-01-31 19:43:20|14829.9|14828.9|14827.1|14826.1|14830|14829|14826|14825|74
1643658210000|2022-01-31 19:43:30|14827|14826|14826.4|14825.4|14827.2|14826.2|14824.5|14823.5|56
1643658220000|2022-01-31 19:43:40|14826.5|14825.5|14826.2|14825.2|14829.1|14828.1|14825.5|14824.5|40
1643658230000|2022-01-31 19:43:50|14826.9|14825.9|14826|14825|14827.7|14826.7|14825|14824|53
1643658240000|2022-01-31 19:44:00|14826.5|14825.5|14826.6|14825.6|14827.2|14826.2|14825|14824|91
1643658250000|2022-01-31 19:44:10|14826.7|14825.7|14831.9|14830.9|14832.7|14831.7|14826.7|14825.7|146
1643658260000|2022-01-31 19:44:20|14831.7|14830.7|14830.9|14829.9|14832.2|14831.2|14830.2|14829.2|51
1643658270000|2022-01-31 19:44:30|14830.7|14829.7|14829.5|14828.5|14831.2|14830.2|14829.1|14828.1|64
1643658280000|2022-01-31 19:44:40|14829.4|14828.4|14832|14831|14832.7|14831.7|14829.1|14828.1|71
1643658290000|2022-01-31 19:44:50|14831.7|14830.7|14835.5|14834.5|14837|14836|14831.7|14830.7|233
1643658300000|2022-01-31 19:45:00|14835.7|14834.7|14835.5|14834.5|14839.1|14838.1|14834.6|14833.6|312
1643658310000|2022-01-31 19:45:10|14835.2|14834.2|14835.6|14834.6|14836.9|14835.9|14833.1|14832.1|108
1643658320000|2022-01-31 19:45:20|14835.4|14834.4|14840.5|14839.5|14840.5|14839.5|14835.4|14834.4|160
1643658330000|2022-01-31 19:45:30|14841.1|14840.1|14839.7|14838.7|14841.5|14840.5|14838.7|14837.7|141
1643658340000|2022-01-31 19:45:40|14839.6|14838.6|14840.2|14839.2|14840.7|14839.7|14838.9|14837.9|137
1643658350000|2022-01-31 19:45:50|14840.7|14839.7|14837|14836|14840.7|14839.7|14837|14836|165
1643658360000|2022-01-31 19:46:00|14837.1|14836.1|14837.1|14836.1|14839.4|14838.4|14836.2|14835.2|130
1643658370000|2022-01-31 19:46:10|14837.2|14836.2|14837.1|14836.1|14839|14838|14837|14836|46
1643658380000|2022-01-31 19:46:20|14837|14836|14837.1|14836.1|14837.9|14836.9|14836.9|14835.9|60
1643658390000|2022-01-31 19:46:30|14837|14836|14830.5|14829.5|14837|14836|14830.5|14829.5|169
1643658400000|2022-01-31 19:46:40|14830.6|14829.6|14831.9|14830.9|14832.7|14831.7|14830.2|14829.2|88
1643658410000|2022-01-31 19:46:50|14831.7|14830.7|14831.7|14830.7|14833.2|14832.2|14831.1|14830.1|77
1643658420000|2022-01-31 19:47:00|14831.5|14830.5|14833|14832|14834.2|14833.2|14830.6|14829.6|79
1643658430000|2022-01-31 19:47:10|14833.2|14832.2|14824.2|14823.2|14833.7|14832.7|14823.4|14822.4|448
1643658440000|2022-01-31 19:47:20|14824.5|14823.5|14823.2|14822.2|14824.7|14823.7|14820.7|14819.7|275
1643658450000|2022-01-31 19:47:30|14823.5|14822.5|14821.4|14820.4|14823.5|14822.5|14820.7|14819.7|165
1643658460000|2022-01-31 19:47:40|14820.7|14819.7|14818.1|14817.1|14820.9|14819.9|14816.4|14815.4|225
1643658470000|2022-01-31 19:47:50|14818|14817|14813.7|14812.7|14818.1|14817.1|14811.2|14810.2|311
1643658480000|2022-01-31 19:48:00|14813.5|14812.5|14813.5|14812.5|14816.2|14815.2|14811.5|14810.5|148
1643658490000|2022-01-31 19:48:10|14813.4|14812.4|14816.7|14815.7|14816.7|14815.7|14813.4|14812.4|97
1643658500000|2022-01-31 19:48:20|14816.5|14815.5|14815.7|14814.7|14817.5|14816.5|14814|14813|113
1643658510000|2022-01-31 19:48:30|14815.9|14814.9|14816.9|14815.9|14817|14816|14813.7|14812.7|70
1643658520000|2022-01-31 19:48:40|14816.7|14815.7|14815.7|14814.7|14816.9|14815.9|14814|14813|107
1643658530000|2022-01-31 19:48:50|14815.6|14814.6|14817.2|14816.2|14817.4|14816.4|14815.6|14814.6|98
1643658540000|2022-01-31 19:49:00|14817.4|14816.4|14818.5|14817.5|14819.7|14818.7|14816.6|14815.6|138
1643658550000|2022-01-31 19:49:10|14818.6|14817.6|14820.5|14819.5|14820.5|14819.5|14818|14817|125
1643658560000|2022-01-31 19:49:20|14820.6|14819.6|14822.7|14821.7|14824.6|14823.6|14820.6|14819.6|226
1643658570000|2022-01-31 19:49:30|14822.6|14821.6|14820.5|14819.5|14823.1|14822.1|14820.2|14819.2|98
1643658580000|2022-01-31 19:49:40|14820.4|14819.4|14821.5|14820.5|14823.1|14822.1|14820.2|14819.2|58
1643658590000|2022-01-31 19:49:50|14821.6|14820.6|14823|14822|14824.2|14823.2|14820.9|14819.9|84
1643658600000|2022-01-31 19:50:00|14823.2|14822.2|14829.9|14828.9|14829.9|14828.9|14823.2|14822.2|203
1643658610000|2022-01-31 19:50:10|14830|14829|14828.5|14827.5|14831.7|14830.7|14827.7|14826.7|167
1643658620000|2022-01-31 19:50:20|14828|14827|14828.7|14827.7|14829.9|14828.9|14827.2|14826.2|210
1643658630000|2022-01-31 19:50:30|14828.9|14827.9|14828.1|14827.1|14829.9|14828.9|14827.2|14826.2|110
1643658640000|2022-01-31 19:50:40|14828|14827|14825.5|14824.5|14828.2|14827.2|14823.4|14822.4|95
1643658650000|2022-01-31 19:50:50|14826|14825|14826.1|14825.1|14826.5|14825.5|14825.2|14824.2|53
1643658660000|2022-01-31 19:51:00|14826.5|14825.5|14821.2|14820.2|14826.7|14825.7|14820.5|14819.5|120
1643658670000|2022-01-31 19:51:10|14821.4|14820.4|14824.5|14823.5|14825.5|14824.5|14821.4|14820.4|89
1643658680000|2022-01-31 19:51:20|14824.6|14823.6|14827.9|14826.9|14827.9|14826.9|14824.6|14823.6|59
1643658690000|2022-01-31 19:51:30|14828|14827|14830|14829|14830.4|14829.4|14827.9|14826.9|134
1643658700000|2022-01-31 19:51:40|14828.7|14827.7|14825.2|14824.2|14829|14828|14825.2|14824.2|61
1643658710000|2022-01-31 19:51:50|14825.4|14824.4|14826.7|14825.7|14826.9|14825.9|14824.5|14823.5|42
1643658720000|2022-01-31 19:52:00|14826.5|14825.5|14829.9|14828.9|14830.2|14829.2|14826.5|14825.5|113
1643658730000|2022-01-31 19:52:10|14829.2|14828.2|14825.2|14824.2|14829.2|14828.2|14825|14824|67
1643658740000|2022-01-31 19:52:20|14825|14824|14824|14823|14826.2|14825.2|14823|14822|83
1643658750000|2022-01-31 19:52:30|14824.1|14823.1|14823.6|14822.6|14825|14824|14821.1|14820.1|100
1643658760000|2022-01-31 19:52:40|14823.7|14822.7|14823.2|14822.2|14825|14824|14823.2|14822.2|33
1643658770000|2022-01-31 19:52:50|14822.9|14821.9|14826.4|14825.4|14826.5|14825.5|14822.4|14821.4|125
1643658780000|2022-01-31 19:53:00|14826.5|14825.5|14823.7|14822.7|14827.5|14826.5|14822.1|14821.1|78
1643658790000|2022-01-31 19:53:10|14823.9|14822.9|14819.9|14818.9|14824.2|14823.2|14817.1|14816.1|154
1643658800000|2022-01-31 19:53:20|14819.7|14818.7|14819.6|14818.6|14820.6|14819.6|14815.7|14814.7|151
1643658810000|2022-01-31 19:53:30|14820.4|14819.4|14819.7|14818.7|14820.7|14819.7|14818.1|14817.1|95
1643658820000|2022-01-31 19:53:40|14819.4|14818.4|14819|14818|14820.6|14819.6|14818.1|14817.1|52
1643658830000|2022-01-31 19:53:50|14819.1|14818.1|14821.6|14820.6|14821.6|14820.6|14818.1|14817.1|78
1643658840000|2022-01-31 19:54:00|14822.6|14821.6|14826|14825|14826.2|14825.2|14820.1|14819.1|90
1643658850000|2022-01-31 19:54:10|14826.1|14825.1|14826.1|14825.1|14827|14826|14823.9|14822.9|60
1643658860000|2022-01-31 19:54:20|14825.9|14824.9|14822.4|14821.4|14826.2|14825.2|14822|14821|58
1643658870000|2022-01-31 19:54:30|14822|14821|14818.7|14817.7|14822.5|14821.5|14818.1|14817.1|68
1643658880000|2022-01-31 19:54:40|14819.4|14818.4|14822.4|14821.4|14822.6|14821.6|14819.2|14818.2|36
1643658890000|2022-01-31 19:54:50|14822|14821|14822|14821|14823.1|14822.1|14820.4|14819.4|75
1643658900000|2022-01-31 19:55:00|14821.6|14820.6|14824.1|14823.1|14824.5|14823.5|14821.4|14820.4|62
1643658910000|2022-01-31 19:55:10|14824.2|14823.2|14824.5|14823.5|14825.1|14824.1|14823.5|14822.5|29
1643658920000|2022-01-31 19:55:20|14825.2|14824.2|14825.4|14824.4|14826.5|14825.5|14824.7|14823.7|56
1643658930000|2022-01-31 19:55:30|14825.7|14824.7|14826.6|14825.6|14827.4|14826.4|14825.2|14824.2|38
1643658940000|2022-01-31 19:55:40|14826.7|14825.7|14827|14826|14828.6|14827.6|14825.5|14824.5|121
1643658950000|2022-01-31 19:55:50|14826.9|14825.9|14828.1|14827.1|14829.2|14828.2|14826.6|14825.6|51
1643658960000|2022-01-31 19:56:00|14828|14827|14831.4|14830.4|14833.2|14832.2|14828|14827|211
1643658970000|2022-01-31 19:56:10|14831.2|14830.2|14832.5|14831.5|14832.5|14831.5|14830.6|14829.6|59
1643658980000|2022-01-31 19:56:20|14832.6|14831.6|14833.7|14832.7|14834.4|14833.4|14832.4|14831.4|113
1643658990000|2022-01-31 19:56:30|14833.9|14832.9|14832.5|14831.5|14834.5|14833.5|14832.4|14831.4|87
1643659000000|2022-01-31 19:56:40|14832.4|14831.4|14833.9|14832.9|14834|14833|14832|14831|81
1643659010000|2022-01-31 19:56:50|14834|14833|14833.5|14832.5|14835|14834|14833|14832|73
1643659020000|2022-01-31 19:57:00|14833.6|14832.6|14835.6|14834.6|14836.6|14835.6|14833|14832|129
1643659030000|2022-01-31 19:57:10|14835.9|14834.9|14838.2|14837.2|14838.2|14837.2|14834.1|14833.1|166
1643659040000|2022-01-31 19:57:20|14837.9|14836.9|14836.7|14835.7|14839.5|14838.5|14836.6|14835.6|178
1643659050000|2022-01-31 19:57:30|14836.6|14835.6|14839.2|14838.2|14839.6|14838.6|14836.1|14835.1|206
1643659060000|2022-01-31 19:57:40|14838.9|14837.9|14843|14842|14843.5|14842.5|14838.2|14837.2|313
1643659070000|2022-01-31 19:57:50|14843.6|14842.6|14840.7|14839.7|14843.9|14842.9|14840.2|14839.2|171
1643659080000|2022-01-31 19:58:00|14840.9|14839.9|14839.1|14838.1|14841|14840|14838|14837|71
1643659090000|2022-01-31 19:58:10|14838.7|14837.7|14838.7|14837.7|14840|14839|14837.2|14836.2|119
1643659100000|2022-01-31 19:58:20|14838.6|14837.6|14830.7|14829.7|14839.2|14838.2|14830.2|14829.2|128
1643659110000|2022-01-31 19:58:30|14830.9|14829.9|14832.5|14831.5|14833.2|14832.2|14830.9|14829.9|200
1643659120000|2022-01-31 19:58:40|14832|14831|14826.7|14825.7|14832.5|14831.5|14826.6|14825.6|279
1643659130000|2022-01-31 19:58:50|14827.2|14826.2|14829.2|14828.2|14830.4|14829.4|14826.2|14825.2|159
1643659140000|2022-01-31 19:59:00|14829.7|14828.7|14829.6|14828.6|14832|14831|14828.5|14827.5|133
1643659150000|2022-01-31 19:59:10|14829.5|14828.5|14827.5|14826.5|14829.6|14828.6|14826.4|14825.4|128
1643659160000|2022-01-31 19:59:20|14827.4|14826.4|14831.2|14830.2|14832|14831|14826.9|14825.9|110
1643659170000|2022-01-31 19:59:30|14831.1|14830.1|14830.5|14829.5|14831.6|14830.6|14828.6|14827.6|53
1643659180000|2022-01-31 19:59:40|14830.6|14829.6|14830.1|14829.1|14831.2|14830.2|14828.7|14827.7|21
1643659190000|2022-01-31 19:59:50|14829.9|14828.9|14829.4|14828.4|14831.7|14830.7|14829|14828|41
1643659200000|2022-01-31 20:00:00|14829.5|14828.5|14828|14827|14832.1|14831.1|14827|14826|159
1643659210000|2022-01-31 20:00:10|14827.5|14826.5|14826.9|14825.9|14828.5|14827.5|14821.7|14820.7|469
1643659220000|2022-01-31 20:00:20|14827|14826|14825|14824|14827.1|14826.1|14824.7|14823.7|94
1643659230000|2022-01-31 20:00:30|14825.4|14824.4|14827.1|14826.1|14828.5|14827.5|14825.2|14824.2|69
1643659240000|2022-01-31 20:00:40|14827.4|14826.4|14833.5|14832.5|14834|14833|14827.4|14826.4|146
1643659250000|2022-01-31 20:00:50|14833.4|14832.4|14837.1|14836.1|14838.1|14837.1|14833.2|14832.2|171
1643659260000|2022-01-31 20:01:00|14837.2|14836.2|14836.1|14835.1|14838.5|14837.5|14834.6|14833.6|223
1643659270000|2022-01-31 20:01:10|14836.7|14835.7|14833.2|14832.2|14836.7|14835.7|14832.7|14831.7|90
1643659280000|2022-01-31 20:01:20|14833.4|14832.4|14834.6|14833.6|14837.9|14836.9|14833.2|14832.2|93
1643659290000|2022-01-31 20:01:30|14834.7|14833.7|14833.4|14832.4|14835.2|14834.2|14831|14830|100
1643659300000|2022-01-31 20:01:40|14833.5|14832.5|14834.5|14833.5|14835.2|14834.2|14832.2|14831.2|89
1643659310000|2022-01-31 20:01:50|14834.6|14833.6|14833|14832|14834.6|14833.6|14831.5|14830.5|75
1643659320000|2022-01-31 20:02:00|14832.5|14831.5|14830.4|14829.4|14834.7|14833.7|14829.4|14828.4|126
1643659330000|2022-01-31 20:02:10|14830.2|14829.2|14827.2|14826.2|14831.6|14830.6|14826.5|14825.5|103
1643659340000|2022-01-31 20:02:20|14827.4|14826.4|14826.6|14825.6|14827.4|14826.4|14824.7|14823.7|87
1643659350000|2022-01-31 20:02:30|14826.7|14825.7|14821.4|14820.4|14827.9|14826.9|14821|14820|195
1643659360000|2022-01-31 20:02:40|14822|14821|14826|14825|14826.4|14825.4|14821|14820|111
1643659370000|2022-01-31 20:02:50|14826.6|14825.6|14826.1|14825.1|14828.7|14827.7|14826.1|14825.1|116
1643659380000|2022-01-31 20:03:00|14826.4|14825.4|14827.1|14826.1|14828.6|14827.6|14826|14825|85
1643659390000|2022-01-31 20:03:10|14827|14826|14827|14826|14827.2|14826.2|14824.5|14823.5|91
1643659400000|2022-01-31 20:03:20|14827.6|14826.6|14827.9|14826.9|14828.5|14827.5|14826.9|14825.9|63
1643659410000|2022-01-31 20:03:30|14828|14827|14830.1|14829.1|14830.4|14829.4|14827.7|14826.7|58
1643659420000|2022-01-31 20:03:40|14830.2|14829.2|14829.7|14828.7|14831.6|14830.6|14829.2|14828.2|81
1643659430000|2022-01-31 20:03:50|14830|14829|14829.5|14828.5|14830.7|14829.7|14827|14826|94
1643659440000|2022-01-31 20:04:00|14829.6|14828.6|14828|14827|14831|14830|14827.5|14826.5|79
1643659450000|2022-01-31 20:04:10|14828.2|14827.2|14832.6|14831.6|14832.9|14831.9|14827.7|14826.7|118
1643659460000|2022-01-31 20:04:20|14832.5|14831.5|14830.7|14829.7|14832.9|14831.9|14829.4|14828.4|127
1643659470000|2022-01-31 20:04:30|14831.5|14830.5|14831.9|14830.9|14832.2|14831.2|14829.9|14828.9|40
1643659480000|2022-01-31 20:04:40|14831.6|14830.6|14832.6|14831.6|14834|14833|14831.6|14830.6|66
1643659490000|2022-01-31 20:04:50|14832.9|14831.9|14832.2|14831.2|14833.2|14832.2|14830.5|14829.5|80
1643659500000|2022-01-31 20:05:00|14831.5|14830.5|14830.1|14829.1|14831.9|14830.9|14828.6|14827.6|74
1643659510000|2022-01-31 20:05:10|14830.2|14829.2|14830.2|14829.2|14832.5|14831.5|14829.1|14828.1|80
1643659520000|2022-01-31 20:05:20|14830.1|14829.1|14832.5|14831.5|14833.9|14832.9|14829|14828|115
1643659530000|2022-01-31 20:05:30|14832.4|14831.4|14830|14829|14833.1|14832.1|14829.5|14828.5|60
1643659540000|2022-01-31 20:05:40|14830.1|14829.1|14826.9|14825.9|14830.1|14829.1|14825.5|14824.5|138
1643659550000|2022-01-31 20:05:50|14827|14826|14827.7|14826.7|14828.5|14827.5|14826|14825|65
1643659560000|2022-01-31 20:06:00|14828|14827|14823.5|14822.5|14829.2|14828.2|14823.5|14822.5|125
1643659570000|2022-01-31 20:06:10|14823.9|14822.9|14822.9|14821.9|14825|14824|14820.7|14819.7|203
1643659580000|2022-01-31 20:06:20|14823|14822|14826|14825|14827.2|14826.2|14821.7|14820.7|101
1643659590000|2022-01-31 20:06:30|14825.9|14824.9|14824.4|14823.4|14826.2|14825.2|14823|14822|49
1643659600000|2022-01-31 20:06:40|14824.2|14823.2|14823.4|14822.4|14826.2|14825.2|14822.7|14821.7|82
1643659610000|2022-01-31 20:06:50|14823.6|14822.6|14822.4|14821.4|14823.7|14822.7|14819.6|14818.6|230
1643659620000|2022-01-31 20:07:00|14822.2|14821.2|14814.7|14813.7|14822.6|14821.6|14814.7|14813.7|252
1643659630000|2022-01-31 20:07:10|14815|14814|14820|14819|14820|14819|14813.9|14812.9|267
1643659640000|2022-01-31 20:07:20|14820.1|14819.1|14819|14818|14820.1|14819.1|14816.6|14815.6|87
1643659650000|2022-01-31 20:07:30|14818.5|14817.5|14816.2|14815.2|14819|14818|14815.5|14814.5|59
1643659660000|2022-01-31 20:07:40|14816.5|14815.5|14814.9|14813.9|14816.5|14815.5|14812.7|14811.7|177
1643659670000|2022-01-31 20:07:50|14815.2|14814.2|14814.7|14813.7|14816.5|14815.5|14813.7|14812.7|92
1643659680000|2022-01-31 20:08:00|14814.5|14813.5|14811.5|14810.5|14815.1|14814.1|14811.4|14810.4|140
1643659690000|2022-01-31 20:08:10|14812|14811|14810.2|14809.2|14814.5|14813.5|14810|14809|118
1643659700000|2022-01-31 20:08:20|14810|14809|14802|14801|14810|14809|14801|14800|357
1643659710000|2022-01-31 20:08:30|14801.5|14800.5|14799.2|14798.2|14802|14801|14797.1|14796.1|424
1643659720000|2022-01-31 20:08:40|14799.5|14798.5|14796|14795|14801|14800|14795.6|14794.6|243
1643659730000|2022-01-31 20:08:50|14795.7|14794.7|14801.1|14800.1|14801.6|14800.6|14795.6|14794.6|177
1643659740000|2022-01-31 20:09:00|14800.9|14799.9|14800.9|14799.9|14801.9|14800.9|14799.4|14798.4|138
1643659750000|2022-01-31 20:09:10|14801.2|14800.2|14795.9|14794.9|14802.4|14801.4|14795.7|14794.7|221
1643659760000|2022-01-31 20:09:20|14795.7|14794.7|14798.9|14797.9|14799.9|14798.9|14791.2|14790.2|400
1643659770000|2022-01-31 20:09:30|14799.5|14798.5|14798.6|14797.6|14799.7|14798.7|14795.7|14794.7|255
1643659780000|2022-01-31 20:09:40|14798.4|14797.4|14797.5|14796.5|14801.2|14800.2|14797.5|14796.5|105
1643659790000|2022-01-31 20:09:50|14797.4|14796.4|14792.6|14791.6|14798|14797|14790.1|14789.1|190
1643659800000|2022-01-31 20:10:00|14792.7|14791.7|14799|14798|14799.4|14798.4|14792.7|14791.7|215
1643659810000|2022-01-31 20:10:10|14799.1|14798.1|14795.7|14794.7|14800.4|14799.4|14794.5|14793.5|94
1643659820000|2022-01-31 20:10:20|14795.9|14794.9|14797.4|14796.4|14798.7|14797.7|14794.5|14793.5|161
1643659830000|2022-01-31 20:10:30|14797.2|14796.2|14794.4|14793.4|14798.5|14797.5|14794.4|14793.4|64
1643659840000|2022-01-31 20:10:40|14794.5|14793.5|14790.5|14789.5|14795.7|14794.7|14786.9|14785.9|248
1643659850000|2022-01-31 20:10:50|14790.6|14789.6|14786.1|14785.1|14792.2|14791.2|14785|14784|337
1643659860000|2022-01-31 20:11:00|14786|14785|14782.1|14781.1|14787.5|14786.5|14780.5|14779.5|303
1643659870000|2022-01-31 20:11:10|14782.4|14781.4|14787.4|14786.4|14787.4|14786.4|14781.1|14780.1|150
1643659880000|2022-01-31 20:11:20|14787.9|14786.9|14789.1|14788.1|14790.5|14789.5|14786.6|14785.6|142
1643659890000|2022-01-31 20:11:30|14789.2|14788.2|14790.5|14789.5|14790.5|14789.5|14787.7|14786.7|117
1643659900000|2022-01-31 20:11:40|14790.2|14789.2|14787.7|14786.7|14790.5|14789.5|14787.1|14786.1|113
1643659910000|2022-01-31 20:11:50|14788.2|14787.2|14787|14786|14788.9|14787.9|14784.9|14783.9|114
1643659920000|2022-01-31 20:12:00|14786.9|14785.9|14775.9|14774.9|14787.6|14786.6|14775.9|14774.9|337
1643659930000|2022-01-31 20:12:10|14775.5|14774.5|14774.9|14773.9|14776.2|14775.2|14770.9|14769.9|442
1643659940000|2022-01-31 20:12:20|14775.1|14774.1|14773.9|14772.9|14777.4|14776.4|14772.7|14771.7|261
1643659950000|2022-01-31 20:12:30|14773.7|14772.7|14768|14767|14774.1|14773.1|14768|14767|249
1643659960000|2022-01-31 20:12:40|14767.7|14766.7|14770.7|14769.7|14771|14770|14764.5|14763.5|549
1643659970000|2022-01-31 20:12:50|14770.6|14769.6|14773.9|14772.9|14777.1|14776.1|14768.6|14767.6|310
1643659980000|2022-01-31 20:13:00|14774|14773|14769.9|14768.9|14774.4|14773.4|14768.9|14767.9|145
1643659990000|2022-01-31 20:13:10|14769.6|14768.6|14769.5|14768.5|14772.5|14771.5|14768.9|14767.9|111
1643660000000|2022-01-31 20:13:20|14769.6|14768.6|14768.6|14767.6|14770.9|14769.9|14768|14767|94
1643660010000|2022-01-31 20:13:30|14768.7|14767.7|14759.9|14758.9|14768.7|14767.7|14759|14758|382
1643660020000|2022-01-31 20:13:40|14760|14759|14761.4|14760.4|14763.5|14762.5|14759.7|14758.7|137
1643660030000|2022-01-31 20:13:50|14762.7|14761.7|14763.9|14762.9|14766.4|14765.4|14762.6|14761.6|282
1643660040000|2022-01-31 20:14:00|14764|14763|14767.9|14766.9|14768.7|14767.7|14763.9|14762.9|209
1643660050000|2022-01-31 20:14:10|14768.1|14767.1|14766.4|14765.4|14768.9|14767.9|14765.4|14764.4|119
1643660060000|2022-01-31 20:14:20|14766|14765|14752.6|14751.6|14766.6|14765.6|14752.6|14751.6|440
1643660070000|2022-01-31 20:14:30|14752.5|14751.5|14754.4|14753.4|14755.2|14754.2|14750.2|14749.2|202
1643660080000|2022-01-31 20:14:40|14754.2|14753.2|14754.9|14753.9|14757.4|14756.4|14753.6|14752.6|195
1643660090000|2022-01-31 20:14:50|14755.4|14754.4|14757.1|14756.1|14757.9|14756.9|14753.2|14752.2|119
1643660100000|2022-01-31 20:15:00|14757.6|14756.6|14755.1|14754.1|14757.6|14756.6|14752|14751|166
1643660110000|2022-01-31 20:15:10|14755.2|14754.2|14762.1|14761.1|14762.7|14761.7|14753.6|14752.6|186
1643660120000|2022-01-31 20:15:20|14762.2|14761.2|14764|14763|14764.7|14763.7|14761.9|14760.9|191
1643660130000|2022-01-31 20:15:30|14764.2|14763.2|14765.4|14764.4|14765.9|14764.9|14762.9|14761.9|166
1643660140000|2022-01-31 20:15:40|14765.5|14764.5|14770.7|14769.7|14771.6|14770.6|14764.1|14763.1|276
1643660150000|2022-01-31 20:15:50|14771.1|14770.1|14763.7|14762.7|14771.5|14770.5|14763.5|14762.5|199
1643660160000|2022-01-31 20:16:00|14764|14763|14760.9|14759.9|14765.9|14764.9|14760.6|14759.6|197
1643660170000|2022-01-31 20:16:10|14761|14760|14757.6|14756.6|14761.9|14760.9|14757|14756|210
1643660180000|2022-01-31 20:16:20|14757.5|14756.5|14761.9|14760.9|14765.4|14764.4|14757.4|14756.4|98
1643660190000|2022-01-31 20:16:30|14762|14761|14762.9|14761.9|14766.1|14765.1|14761|14760|70
1643660200000|2022-01-31 20:16:40|14762.6|14761.6|14757.9|14756.9|14763.7|14762.7|14757.1|14756.1|198
1643660210000|2022-01-31 20:16:50|14757.7|14756.7|14758.1|14757.1|14761.1|14760.1|14757.4|14756.4|123
1643660220000|2022-01-31 20:17:00|14757.9|14756.9|14751.9|14750.9|14759.2|14758.2|14751.6|14750.6|202
1643660230000|2022-01-31 20:17:10|14751.5|14750.5|14757.1|14756.1|14759.2|14758.2|14751.5|14750.5|161
1643660240000|2022-01-31 20:17:20|14756.9|14755.9|14743.1|14742.1|14757.6|14756.6|14742.4|14741.4|736
1643660250000|2022-01-31 20:17:30|14743.6|14742.6|14746.4|14745.4|14746.9|14745.9|14739.6|14738.6|335
1643660260000|2022-01-31 20:17:40|14745.9|14744.9|14749.6|14748.6|14749.6|14748.6|14745.4|14744.4|149
1643660270000|2022-01-31 20:17:50|14749.9|14748.9|14748.4|14747.4|14753|14752|14747.7|14746.7|157
1643660280000|2022-01-31 20:18:00|14748.2|14747.2|14745.9|14744.9|14749|14748|14741.9|14740.9|200
1643660290000|2022-01-31 20:18:10|14745.7|14744.7|14749|14748|14750.1|14749.1|14744.6|14743.6|212
1643660300000|2022-01-31 20:18:20|14749.1|14748.1|14750.2|14749.2|14750.4|14749.4|14747.9|14746.9|81
1643660310000|2022-01-31 20:18:30|14750.1|14749.1|14745.5|14744.5|14750.1|14749.1|14745.4|14744.4|82
1643660320000|2022-01-31 20:18:40|14746.1|14745.1|14740.6|14739.6|14747.1|14746.1|14735.4|14734.4|442
1643660330000|2022-01-31 20:18:50|14741|14740|14745.5|14744.5|14746.4|14745.4|14740.5|14739.5|220
1643660340000|2022-01-31 20:19:00|14745.1|14744.1|14735|14734|14745.6|14744.6|14733.5|14732.5|242
1643660350000|2022-01-31 20:19:10|14735.1|14734.1|14735.4|14734.4|14736.2|14735.2|14733.1|14732.1|205
1643660360000|2022-01-31 20:19:20|14735.5|14734.5|14738.1|14737.1|14739.6|14738.6|14733.1|14732.1|225
1643660370000|2022-01-31 20:19:30|14738|14737|14737.1|14736.1|14738.9|14737.9|14735.1|14734.1|79
1643660380000|2022-01-31 20:19:40|14737.2|14736.2|14742.4|14741.4|14742.4|14741.4|14735.1|14734.1|122
1643660390000|2022-01-31 20:19:50|14742.2|14741.2|14741.9|14740.9|14743.7|14742.7|14740.9|14739.9|174
1643660400000|2022-01-31 20:20:00|14742|14741|14749.2|14748.2|14751.4|14750.4|14739.2|14738.2|289
1643660410000|2022-01-31 20:20:10|14749.1|14748.1|14752.9|14751.9|14754.2|14753.2|14748.5|14747.5|232
1643660420000|2022-01-31 20:20:20|14753.5|14752.5|14755.4|14754.4|14761.2|14760.2|14752.7|14751.7|380
1643660430000|2022-01-31 20:20:30|14755.6|14754.6|14758.2|14757.2|14759.2|14758.2|14753.5|14752.5|164
1643660440000|2022-01-31 20:20:40|14758.5|14757.5|14759.5|14758.5|14762.5|14761.5|14755.1|14754.1|246
1643660450000|2022-01-31 20:20:50|14759.4|14758.4|14758|14757|14761.1|14760.1|14753.2|14752.2|178
1643660460000|2022-01-31 20:21:00|14758.6|14757.6|14757.4|14756.4|14760.9|14759.9|14757.4|14756.4|176
1643660470000|2022-01-31 20:21:10|14757.9|14756.9|14759.4|14758.4|14760.2|14759.2|14757|14756|79
1643660480000|2022-01-31 20:21:20|14759.5|14758.5|14760.6|14759.6|14761.4|14760.4|14757.7|14756.7|120
1643660490000|2022-01-31 20:21:30|14760.7|14759.7|14754.7|14753.7|14760.7|14759.7|14753|14752|155
1643660500000|2022-01-31 20:21:40|14755.2|14754.2|14756.7|14755.7|14757.2|14756.2|14753.7|14752.7|85
1643660510000|2022-01-31 20:21:50|14756.6|14755.6|14766.5|14765.5|14766.9|14765.9|14756.2|14755.2|317
1643660520000|2022-01-31 20:22:00|14766.6|14765.6|14770|14769|14773.1|14772.1|14764.2|14763.2|426
1643660530000|2022-01-31 20:22:10|14770.1|14769.1|14770|14769|14770.5|14769.5|14767|14766|157
1643660540000|2022-01-31 20:22:20|14770.1|14769.1|14776.4|14775.4|14777.4|14776.4|14769.5|14768.5|246
1643660550000|2022-01-31 20:22:30|14776.5|14775.5|14778.1|14777.1|14780.4|14779.4|14774.4|14773.4|266
1643660560000|2022-01-31 20:22:40|14777.5|14776.5|14781.9|14780.9|14782.5|14781.5|14777.5|14776.5|215
1643660570000|2022-01-31 20:22:50|14781.6|14780.6|14782|14781|14782.9|14781.9|14779.2|14778.2|189
1643660580000|2022-01-31 20:23:00|14781.9|14780.9|14783.4|14782.4|14784.6|14783.6|14781.2|14780.2|394
1643660590000|2022-01-31 20:23:10|14783.6|14782.6|14795.7|14794.7|14797.2|14796.2|14783.6|14782.6|435
1643660600000|2022-01-31 20:23:20|14796.5|14795.5|14791.5|14790.5|14798|14797|14790.6|14789.6|281
1643660610000|2022-01-31 20:23:30|14791.4|14790.4|14790.6|14789.6|14792.9|14791.9|14790|14789|180
1643660620000|2022-01-31 20:23:40|14790.7|14789.7|14792.4|14791.4|14793.4|14792.4|14790.2|14789.2|122
1643660630000|2022-01-31 20:23:50|14792.2|14791.2|14796.5|14795.5|14798|14797|14792.2|14791.2|183
1643660640000|2022-01-31 20:24:00|14796.2|14795.2|14794.9|14793.9|14799.5|14798.5|14793.7|14792.7|181
1643660650000|2022-01-31 20:24:10|14794.6|14793.6|14794.5|14793.5|14795.5|14794.5|14792.6|14791.6|181
1643660660000|2022-01-31 20:24:20|14793.7|14792.7|14790.5|14789.5|14794.7|14793.7|14790.1|14789.1|255
1643660670000|2022-01-31 20:24:30|14790.2|14789.2|14791|14790|14791.9|14790.9|14787.5|14786.5|208
1643660680000|2022-01-31 20:24:40|14791.1|14790.1|14790.6|14789.6|14792.2|14791.2|14790.5|14789.5|63
1643660690000|2022-01-31 20:24:50|14790.7|14789.7|14791.9|14790.9|14795.2|14794.2|14790.5|14789.5|106
1643660700000|2022-01-31 20:25:00|14791.5|14790.5|14796.7|14795.7|14797.6|14796.6|14791.2|14790.2|195
1643660710000|2022-01-31 20:25:10|14796.2|14795.2|14803.5|14802.5|14803.9|14802.9|14795.6|14794.6|373
1643660720000|2022-01-31 20:25:20|14803.7|14802.7|14800.5|14799.5|14804.2|14803.2|14799.7|14798.7|173
1643660730000|2022-01-31 20:25:30|14800.4|14799.4|14797.9|14796.9|14800.7|14799.7|14797.9|14796.9|210
1643660740000|2022-01-31 20:25:40|14798|14797|14800|14799|14802.2|14801.2|14797.4|14796.4|212
1643660750000|2022-01-31 20:25:50|14799.7|14798.7|14797.6|14796.6|14800|14799|14797.4|14796.4|88
1643660760000|2022-01-31 20:26:00|14797.7|14796.7|14794.1|14793.1|14802.2|14801.2|14793.9|14792.9|200
1643660770000|2022-01-31 20:26:10|14794|14793|14794.1|14793.1|14796.4|14795.4|14793.6|14792.6|126
1643660780000|2022-01-31 20:26:20|14793.2|14792.2|14791.6|14790.6|14793.4|14792.4|14784.9|14783.9|368
1643660790000|2022-01-31 20:26:30|14791.1|14790.1|14790.5|14789.5|14792.9|14791.9|14789.5|14788.5|86
1643660800000|2022-01-31 20:26:40|14790.4|14789.4|14787.2|14786.2|14790.4|14789.4|14784.9|14783.9|304
1643660810000|2022-01-31 20:26:50|14787.5|14786.5|14791.1|14790.1|14793.5|14792.5|14786.9|14785.9|346
1643660820000|2022-01-31 20:27:00|14790.9|14789.9|14791|14790|14793|14792|14789.9|14788.9|115
1643660830000|2022-01-31 20:27:10|14791.4|14790.4|14787.6|14786.6|14791.4|14790.4|14786.2|14785.2|125
1643660840000|2022-01-31 20:27:20|14787.5|14786.5|14780.5|14779.5|14788.7|14787.7|14780.2|14779.2|253
1643660850000|2022-01-31 20:27:30|14781|14780|14782.2|14781.2|14783.9|14782.9|14780.4|14779.4|150
1643660860000|2022-01-31 20:27:40|14782.5|14781.5|14781.1|14780.1|14783.9|14782.9|14780.2|14779.2|100
1643660870000|2022-01-31 20:27:50|14780.9|14779.9|14776.6|14775.6|14781.7|14780.7|14774.4|14773.4|207
1643660880000|2022-01-31 20:28:00|14777|14776|14786.7|14785.7|14790.5|14789.5|14777|14776|358
1643660890000|2022-01-31 20:28:10|14786.6|14785.6|14788|14787|14792.2|14791.2|14786.5|14785.5|135
1643660900000|2022-01-31 20:28:20|14787|14786|14790.4|14789.4|14790.4|14789.4|14786.5|14785.5|65
1643660910000|2022-01-31 20:28:30|14790.7|14789.7|14786.4|14785.4|14795.1|14794.1|14786.4|14785.4|239
1643660920000|2022-01-31 20:28:40|14786.2|14785.2|14788.7|14787.7|14791.5|14790.5|14786.2|14785.2|166
1643660930000|2022-01-31 20:28:50|14788.9|14787.9|14788.5|14787.5|14791|14790|14787.9|14786.9|91
1643660940000|2022-01-31 20:29:00|14788.4|14787.4|14787.7|14786.7|14789.9|14788.9|14786.7|14785.7|84
1643660950000|2022-01-31 20:29:10|14787.9|14786.9|14782.4|14781.4|14789|14788|14782.1|14781.1|173
1643660960000|2022-01-31 20:29:20|14782.5|14781.5|14786.1|14785.1|14787.5|14786.5|14781.1|14780.1|112
1643660970000|2022-01-31 20:29:30|14786|14785|14789.2|14788.2|14792.4|14791.4|14786|14785|146
1643660980000|2022-01-31 20:29:40|14788.9|14787.9|14788.2|14787.2|14788.9|14787.9|14786.7|14785.7|45
1643660990000|2022-01-31 20:29:50|14788.1|14787.1|14787.2|14786.2|14788.9|14787.9|14785.7|14784.7|68
1643661000000|2022-01-31 20:30:00|14787.4|14786.4|14772.4|14771.4|14787.9|14786.9|14771.2|14770.2|432
1643661010000|2022-01-31 20:30:10|14772.1|14771.1|14783.2|14782.2|14785.2|14784.2|14771|14770|271
1643661020000|2022-01-31 20:30:20|14782.7|14781.7|14783|14782|14786|14785|14781.7|14780.7|100
1643661030000|2022-01-31 20:30:30|14782.7|14781.7|14784.5|14783.5|14784.5|14783.5|14779.4|14778.4|115
1643661040000|2022-01-31 20:30:40|14784.2|14783.2|14791.6|14790.6|14792.1|14791.1|14782|14781|177
1643661050000|2022-01-31 20:30:50|14791.9|14790.9|14785.5|14784.5|14791.9|14790.9|14785.5|14784.5|77
1643661060000|2022-01-31 20:31:00|14786|14785|14786.7|14785.7|14787.7|14786.7|14782.7|14781.7|113
1643661070000|2022-01-31 20:31:10|14786.5|14785.5|14793.7|14792.7|14794.1|14793.1|14785.6|14784.6|160
1643661080000|2022-01-31 20:31:20|14793.6|14792.6|14795.9|14794.9|14797.2|14796.2|14793|14792|268
1643661090000|2022-01-31 20:31:30|14796|14795|14796.1|14795.1|14797.6|14796.6|14793.2|14792.2|190
1643661100000|2022-01-31 20:31:40|14796|14795|14803.4|14802.4|14811.1|14810.1|14795.6|14794.6|791
1643661110000|2022-01-31 20:31:50|14803.1|14802.1|14798.7|14797.7|14803.5|14802.5|14795.9|14794.9|210
1643661120000|2022-01-31 20:32:00|14798.6|14797.6|14808|14807|14808.6|14807.6|14798.5|14797.5|161
1643661130000|2022-01-31 20:32:10|14808.1|14807.1|14811.5|14810.5|14812.9|14811.9|14807.5|14806.5|224
1643661140000|2022-01-31 20:32:20|14811.4|14810.4|14812.4|14811.4|14815|14814|14810.4|14809.4|326
1643661150000|2022-01-31 20:32:30|14812.5|14811.5|14831.1|14830.1|14833.4|14832.4|14811.7|14810.7|883
1643661160000|2022-01-31 20:32:40|14831|14830|14829.9|14828.9|14831.5|14830.5|14826.9|14825.9|382
1643661170000|2022-01-31 20:32:50|14830.1|14829.1|14834.7|14833.7|14834.7|14833.7|14829.4|14828.4|250
1643661180000|2022-01-31 20:33:00|14834.5|14833.5|14837.1|14836.1|14839.7|14838.7|14834.1|14833.1|422
1643661190000|2022-01-31 20:33:10|14836.4|14835.4|14839.1|14838.1|14840.5|14839.5|14836.4|14835.4|269
1643661200000|2022-01-31 20:33:20|14839.4|14838.4|14835.6|14834.6|14839.4|14838.4|14833.6|14832.6|307
1643661210000|2022-01-31 20:33:30|14835.5|14834.5|14840.4|14839.4|14840.5|14839.5|14835.5|14834.5|194
1643661220000|2022-01-31 20:33:40|14840.5|14839.5|14845.2|14844.2|14845.9|14844.9|14840.4|14839.4|437
1643661230000|2022-01-31 20:33:50|14845.4|14844.4|14845.1|14844.1|14847.1|14846.1|14843.4|14842.4|400
1643661240000|2022-01-31 20:34:00|14845.2|14844.2|14852|14851|14852.5|14851.5|14844.2|14843.2|559
1643661250000|2022-01-31 20:34:10|14851.9|14850.9|14852.9|14851.9|14854|14853|14850.2|14849.2|371
1643661260000|2022-01-31 20:34:20|14853|14852|14852|14851|14855.2|14854.2|14850.9|14849.9|418
1643661270000|2022-01-31 20:34:30|14851.9|14850.9|14849.1|14848.1|14852.2|14851.2|14846.7|14845.7|353
1643661280000|2022-01-31 20:34:40|14849.2|14848.2|14849.9|14848.9|14850.4|14849.4|14846.1|14845.1|229
1643661290000|2022-01-31 20:34:50|14850.1|14849.1|14851.2|14850.2|14853.4|14852.4|14849.7|14848.7|137
1643661300000|2022-01-31 20:35:00|14850.2|14849.2|14849.9|14848.9|14852.5|14851.5|14847.9|14846.9|208
1643661310000|2022-01-31 20:35:10|14849.7|14848.7|14850.5|14849.5|14851|14850|14848.2|14847.2|54
1643661320000|2022-01-31 20:35:20|14849.7|14848.7|14850.1|14849.1|14852.4|14851.4|14849.4|14848.4|128
1643661330000|2022-01-31 20:35:30|14849.9|14848.9|14853.9|14852.9|14855.9|14854.9|14847.2|14846.2|434
1643661340000|2022-01-31 20:35:40|14853.6|14852.6|14853.1|14852.1|14855.1|14854.1|14852.4|14851.4|463
1643661350000|2022-01-31 20:35:50|14853|14852|14854.6|14853.6|14854.9|14853.9|14850.4|14849.4|178
1643661360000|2022-01-31 20:36:00|14854.5|14853.5|14855.4|14854.4|14857.9|14856.9|14854|14853|254
1643661370000|2022-01-31 20:36:10|14855.5|14854.5|14849.6|14848.6|14855.7|14854.7|14849.4|14848.4|163
1643661380000|2022-01-31 20:36:20|14849.7|14848.7|14852|14851|14852.7|14851.7|14848.7|14847.7|175
1643661390000|2022-01-31 20:36:30|14851.9|14850.9|14855.4|14854.4|14857.1|14856.1|14851.9|14850.9|211
1643661400000|2022-01-31 20:36:40|14854.1|14853.1|14853.5|14852.5|14855.1|14854.1|14851.4|14850.4|192
1643661410000|2022-01-31 20:36:50|14853.4|14852.4|14855.5|14854.5|14856.9|14855.9|14853|14852|130
1643661420000|2022-01-31 20:37:00|14855.6|14854.6|14852.6|14851.6|14859|14858|14851.9|14850.9|300
1643661430000|2022-01-31 20:37:10|14852.5|14851.5|14850.1|14849.1|14852.7|14851.7|14849.5|14848.5|161
1643661440000|2022-01-31 20:37:20|14849.6|14848.6|14848.7|14847.7|14853.9|14852.9|14847.4|14846.4|355
1643661450000|2022-01-31 20:37:30|14848.6|14847.6|14848.5|14847.5|14849.6|14848.6|14844.9|14843.9|241
1643661460000|2022-01-31 20:37:40|14848.4|14847.4|14845.9|14844.9|14852.4|14851.4|14845.6|14844.6|164
1643661470000|2022-01-31 20:37:50|14846.1|14845.1|14837.7|14836.7|14846.9|14845.9|14836.6|14835.6|330
1643661480000|2022-01-31 20:38:00|14837.5|14836.5|14826.9|14825.9|14843.1|14842.1|14825.2|14824.2|598
1643661490000|2022-01-31 20:38:10|14827.1|14826.1|14823.7|14822.7|14827.7|14826.7|14822.5|14821.5|557
1643661500000|2022-01-31 20:38:20|14823.6|14822.6|14830.6|14829.6|14831.9|14830.9|14822.7|14821.7|415
1643661510000|2022-01-31 20:38:30|14830.4|14829.4|14826|14825|14830.4|14829.4|14824.5|14823.5|130
1643661520000|2022-01-31 20:38:40|14826.1|14825.1|14825.2|14824.2|14828.7|14827.7|14824|14823|120
1643661530000|2022-01-31 20:38:50|14825.4|14824.4|14834|14833|14834.1|14833.1|14825.1|14824.1|90
1643661540000|2022-01-31 20:39:00|14834.1|14833.1|14838.6|14837.6|14840.7|14839.7|14832.4|14831.4|335
1643661550000|2022-01-31 20:39:10|14838.5|14837.5|14837.7|14836.7|14838.7|14837.7|14834.6|14833.6|212
1643661560000|2022-01-31 20:39:20|14837.5|14836.5|14833.7|14832.7|14839.6|14838.6|14832.7|14831.7|245
1643661570000|2022-01-31 20:39:30|14833.6|14832.6|14826.9|14825.9|14833.6|14832.6|14823.5|14822.5|238
1643661580000|2022-01-31 20:39:40|14827|14826|14835|14834|14835.7|14834.7|14826.5|14825.5|131
1643661590000|2022-01-31 20:39:50|14834.4|14833.4|14833.2|14832.2|14837.4|14836.4|14832.7|14831.7|120
1643661600000|2022-01-31 20:40:00|14834.2|14833.2|14838.4|14837.4|14841|14840|14830.4|14829.4|271
1643661610000|2022-01-31 20:40:10|14838.6|14837.6|14832.2|14831.2|14840.2|14839.2|14832.2|14831.2|186
1643661620000|2022-01-31 20:40:20|14832.7|14831.7|14831|14830|14839.6|14838.6|14830.7|14829.7|323
1643661630000|2022-01-31 20:40:30|14831.1|14830.1|14833.6|14832.6|14835.7|14834.7|14831.1|14830.1|142
1643661640000|2022-01-31 20:40:40|14833.5|14832.5|14829.1|14828.1|14833.5|14832.5|14825.6|14824.6|186
1643661650000|2022-01-31 20:40:50|14829.5|14828.5|14829.4|14828.4|14829.9|14828.9|14825.7|14824.7|279
1643661660000|2022-01-31 20:41:00|14829.2|14828.2|14833|14832|14835.1|14834.1|14826.1|14825.1|161
1643661670000|2022-01-31 20:41:10|14832.5|14831.5|14835|14834|14837.4|14836.4|14832.1|14831.1|146
1643661680000|2022-01-31 20:41:20|14833.9|14832.9|14835.2|14834.2|14835.9|14834.9|14831|14830|90
1643661690000|2022-01-31 20:41:30|14835.1|14834.1|14835.7|14834.7|14836.6|14835.6|14833.7|14832.7|75
1643661700000|2022-01-31 20:41:40|14835.6|14834.6|14836.5|14835.5|14838.6|14837.6|14835.5|14834.5|148
1643661710000|2022-01-31 20:41:50|14836.6|14835.6|14833.9|14832.9|14836.6|14835.6|14830.6|14829.6|115
1643661720000|2022-01-31 20:42:00|14833.7|14832.7|14840.5|14839.5|14840.6|14839.6|14833.4|14832.4|134
1643661730000|2022-01-31 20:42:10|14840.2|14839.2|14842.2|14841.2|14849.1|14848.1|14839.6|14838.6|512
1643661740000|2022-01-31 20:42:20|14842.1|14841.1|14845.5|14844.5|14846.9|14845.9|14841.4|14840.4|157
1643661750000|2022-01-31 20:42:30|14845.4|14844.4|14847.6|14846.6|14848.7|14847.7|14844|14843|188
1643661760000|2022-01-31 20:42:40|14848|14847|14846.6|14845.6|14850.9|14849.9|14843|14842|231
1643661770000|2022-01-31 20:42:50|14846.7|14845.7|14847.5|14846.5|14850.5|14849.5|14845.6|14844.6|132
1643661780000|2022-01-31 20:43:00|14846.9|14845.9|14849.4|14848.4|14852|14851|14844.1|14843.1|220
1643661790000|2022-01-31 20:43:10|14849.6|14848.6|14844.7|14843.7|14850.7|14849.7|14844.1|14843.1|177
1643661800000|2022-01-31 20:43:20|14844.1|14843.1|14839.1|14838.1|14845|14844|14837.6|14836.6|168
1643661810000|2022-01-31 20:43:30|14839|14838|14844.4|14843.4|14846.4|14845.4|14838.5|14837.5|154
1643661820000|2022-01-31 20:43:40|14844.2|14843.2|14846.4|14845.4|14848.5|14847.5|14844|14843|105
1643661830000|2022-01-31 20:43:50|14846.5|14845.5|14846.6|14845.6|14849|14848|14846.5|14845.5|101
1643661840000|2022-01-31 20:44:00|14847|14846|14846.1|14845.1|14848.7|14847.7|14845.6|14844.6|134
1643661850000|2022-01-31 20:44:10|14846|14845|14846.5|14845.5|14847.7|14846.7|14845|14844|115
1643661860000|2022-01-31 20:44:20|14846.9|14845.9|14843.6|14842.6|14846.9|14845.9|14839.6|14838.6|136
1643661870000|2022-01-31 20:44:30|14843.5|14842.5|14846.2|14845.2|14848.6|14847.6|14842.9|14841.9|178
1643661880000|2022-01-31 20:44:40|14845.4|14844.4|14841.1|14840.1|14845.5|14844.5|14840.6|14839.6|155
1643661890000|2022-01-31 20:44:50|14841.4|14840.4|14842|14841|14845.2|14844.2|14837|14836|245
1643661900000|2022-01-31 20:45:00|14842.2|14841.2|14839.7|14838.7|14845.4|14844.4|14837.7|14836.7|227
1643661910000|2022-01-31 20:45:10|14840|14839|14845.4|14844.4|14846.7|14845.7|14837.6|14836.6|156
1643661920000|2022-01-31 20:45:20|14845.7|14844.7|14845.9|14844.9|14848.4|14847.4|14845.2|14844.2|161
1643661930000|2022-01-31 20:45:30|14845.5|14844.5|14855.7|14854.7|14855.7|14854.7|14845.5|14844.5|350
1643661940000|2022-01-31 20:45:40|14855.6|14854.6|14852.7|14851.7|14856.1|14855.1|14851.9|14850.9|262
1643661950000|2022-01-31 20:45:50|14852.2|14851.2|14852.4|14851.4|14853|14852|14849|14848|378
1643661960000|2022-01-31 20:46:00|14852.6|14851.6|14856.2|14855.2|14860.2|14859.2|14852.6|14851.6|353
1643661970000|2022-01-31 20:46:10|14856|14855|14852.1|14851.1|14858.5|14857.5|14852|14851|235
1643661980000|2022-01-31 20:46:20|14851.7|14850.7|14848.4|14847.4|14851.7|14850.7|14841.4|14840.4|397
1643661990000|2022-01-31 20:46:30|14848.5|14847.5|14850.1|14849.1|14850.6|14849.6|14846|14845|167
1643662000000|2022-01-31 20:46:40|14850.5|14849.5|14850.2|14849.2|14852.4|14851.4|14847|14846|106
1643662010000|2022-01-31 20:46:50|14850.5|14849.5|14854.7|14853.7|14856.7|14855.7|14849.1|14848.1|152
1643662020000|2022-01-31 20:47:00|14855.2|14854.2|14858.1|14857.1|14860|14859|14853.5|14852.5|149
1643662030000|2022-01-31 20:47:10|14858.2|14857.2|14857.1|14856.1|14859.5|14858.5|14854.6|14853.6|153
1643662040000|2022-01-31 20:47:20|14857|14856|14860.2|14859.2|14860.5|14859.5|14857|14856|134
1643662050000|2022-01-31 20:47:30|14860.4|14859.4|14863.6|14862.6|14864.7|14863.7|14860.2|14859.2|321
1643662060000|2022-01-31 20:47:40|14863|14862|14864.5|14863.5|14865.4|14864.4|14861.7|14860.7|301
1643662070000|2022-01-31 20:47:50|14864.4|14863.4|14865.5|14864.5|14866.6|14865.6|14862.5|14861.5|299
1643662080000|2022-01-31 20:48:00|14865.6|14864.6|14865.4|14864.4|14866.7|14865.7|14863.7|14862.7|338
1643662090000|2022-01-31 20:48:10|14865.6|14864.6|14865.4|14864.4|14866.9|14865.9|14864.7|14863.7|257
1643662100000|2022-01-31 20:48:20|14865.2|14864.2|14865|14864|14865.6|14864.6|14863.9|14862.9|147
1643662110000|2022-01-31 20:48:30|14865.4|14864.4|14868.4|14867.4|14870.1|14869.1|14865.1|14864.1|435
1643662120000|2022-01-31 20:48:40|14868.2|14867.2|14865.5|14864.5|14869.2|14868.2|14864.2|14863.2|241
1643662130000|2022-01-31 20:48:50|14865.4|14864.4|14867|14866|14868.9|14867.9|14864.9|14863.9|234
1643662140000|2022-01-31 20:49:00|14866.7|14865.7|14870.6|14869.6|14870.6|14869.6|14866.2|14865.2|171
1643662150000|2022-01-31 20:49:10|14871.4|14870.4|14871.4|14870.4|14872.6|14871.6|14869.4|14868.4|710
1643662160000|2022-01-31 20:49:20|14872.1|14871.1|14875.2|14874.2|14875.4|14874.4|14869.1|14868.1|306
1643662170000|2022-01-31 20:49:30|14875|14874|14874.9|14873.9|14876.1|14875.1|14874.7|14873.7|165
1643662180000|2022-01-31 20:49:40|14875.1|14874.1|14876|14875|14876.1|14875.1|14873.2|14872.2|226
1643662190000|2022-01-31 20:49:50|14876.1|14875.1|14882.1|14881.1|14883.5|14882.5|14876.1|14875.1|523
1643662200000|2022-01-31 20:50:00|14882.2|14881.2|14899.6|14898.6|14899.6|14898.6|14876.4|14875.4|1526
1643662210000|2022-01-31 20:50:10|14900.7|14899.7|14892.6|14891.6|14902.9|14901.9|14892.6|14891.6|996
1643662220000|2022-01-31 20:50:20|14892|14891|14895.4|14894.4|14897.7|14896.7|14890.4|14889.4|500
1643662230000|2022-01-31 20:50:30|14895|14894|14900.4|14899.4|14903.4|14902.4|14895|14894|602
1643662240000|2022-01-31 20:50:40|14900.5|14899.5|14897.5|14896.5|14900.6|14899.6|14896.4|14895.4|361
1643662250000|2022-01-31 20:50:50|14897.7|14896.7|14902.1|14901.1|14903.9|14902.9|14896.7|14895.7|470
1643662260000|2022-01-31 20:51:00|14902.4|14901.4|14890.1|14889.1|14902.5|14901.5|14886.6|14885.6|521
1643662270000|2022-01-31 20:51:10|14890|14889|14888.2|14887.2|14890|14889|14884.7|14883.7|411
1643662280000|2022-01-31 20:51:20|14888|14887|14891.5|14890.5|14891.6|14890.6|14884.7|14883.7|272
1643662290000|2022-01-31 20:51:30|14891.2|14890.2|14884.5|14883.5|14891.2|14890.2|14884|14883|215
1643662300000|2022-01-31 20:51:40|14884.6|14883.6|14887.7|14886.7|14891|14890|14883|14882|286
1643662310000|2022-01-31 20:51:50|14887.6|14886.6|14887.7|14886.7|14891.4|14890.4|14887.5|14886.5|270
1643662320000|2022-01-31 20:52:00|14887.9|14886.9|14883.1|14882.1|14888.4|14887.4|14882.6|14881.6|328
1643662330000|2022-01-31 20:52:10|14883|14882|14886.2|14885.2|14887.4|14886.4|14882.1|14881.1|272
1643662340000|2022-01-31 20:52:20|14886.4|14885.4|14894.1|14893.1|14894.1|14893.1|14885.7|14884.7|290
1643662350000|2022-01-31 20:52:30|14894.2|14893.2|14891.1|14890.1|14894.9|14893.9|14889.9|14888.9|370
1643662360000|2022-01-31 20:52:40|14891.2|14890.2|14894.1|14893.1|14895.5|14894.5|14890.2|14889.2|273
1643662370000|2022-01-31 20:52:50|14894|14893|14894.4|14893.4|14895.1|14894.1|14888.6|14887.6|280
1643662380000|2022-01-31 20:53:00|14894.2|14893.2|14892.4|14891.4|14895.2|14894.2|14891.1|14890.1|250
1643662390000|2022-01-31 20:53:10|14892.5|14891.5|14893.9|14892.9|14896.9|14895.9|14891.9|14890.9|252
1643662400000|2022-01-31 20:53:20|14893.5|14892.5|14895.1|14894.1|14895.6|14894.6|14891.7|14890.7|125
1643662410000|2022-01-31 20:53:30|14895.5|14894.5|14895.4|14894.4|14897.2|14896.2|14894.5|14893.5|215
1643662420000|2022-01-31 20:53:40|14896.2|14895.2|14893.9|14892.9|14897.4|14896.4|14893.5|14892.5|247
1643662430000|2022-01-31 20:53:50|14893.7|14892.7|14894.7|14893.7|14897.2|14896.2|14892|14891|221
1643662440000|2022-01-31 20:54:00|14894.6|14893.6|14889.1|14888.1|14896.4|14895.4|14889.1|14888.1|423
1643662450000|2022-01-31 20:54:10|14889.2|14888.2|14894.9|14893.9|14895.4|14894.4|14889.2|14888.2|226
1643662460000|2022-01-31 20:54:20|14894.7|14893.7|14895.1|14894.1|14896.5|14895.5|14893.7|14892.7|180
1643662470000|2022-01-31 20:54:30|14895|14894|14895|14894|14897|14896|14893.2|14892.2|411
1643662480000|2022-01-31 20:54:40|14894.9|14893.9|14918.1|14917.1|14918.2|14917.2|14894.9|14893.9|2160
1643662490000|2022-01-31 20:54:50|14917.9|14916.9|14919.2|14918.2|14928.1|14927.1|14917.7|14916.7|1406
1643662500000|2022-01-31 20:55:00|14919.4|14918.4|14910.1|14909.1|14927.4|14926.4|14909.6|14908.6|1042
1643662510000|2022-01-31 20:55:10|14910.5|14909.5|14913.7|14912.7|14917.2|14916.2|14904.5|14903.5|747
1643662520000|2022-01-31 20:55:20|14913.4|14912.4|14912.6|14911.6|14916.7|14915.7|14910.7|14909.7|576
1643662530000|2022-01-31 20:55:30|14913|14912|14908.7|14907.7|14917.5|14916.5|14908.7|14907.7|393
1643662540000|2022-01-31 20:55:40|14909|14908|14902.7|14901.7|14909|14908|14898.4|14897.4|761
1643662550000|2022-01-31 20:55:50|14902.9|14901.9|14905|14904|14908.2|14907.2|14900.1|14899.1|478
1643662560000|2022-01-31 20:56:00|14905.2|14904.2|14906.5|14905.5|14909.2|14908.2|14901.5|14900.5|468
1643662570000|2022-01-31 20:56:10|14905.7|14904.7|14902.5|14901.5|14905.7|14904.7|14897.1|14896.1|425
1643662580000|2022-01-31 20:56:20|14902.6|14901.6|14912.1|14911.1|14912.4|14911.4|14902.6|14901.6|628
1643662590000|2022-01-31 20:56:30|14911.5|14910.5|14914.6|14913.6|14917.9|14916.9|14911.2|14910.2|570
1643662600000|2022-01-31 20:56:40|14914.5|14913.5|14915.5|14914.5|14919|14918|14912.6|14911.6|366
1643662610000|2022-01-31 20:56:50|14915.1|14914.1|14920|14919|14920.9|14919.9|14915|14914|332
1643662620000|2022-01-31 20:57:00|14919.6|14918.6|14923.9|14922.9|14924.2|14923.2|14919.6|14918.6|473
1643662630000|2022-01-31 20:57:10|14923.6|14922.6|14922.7|14921.7|14923.7|14922.7|14921|14920|336
1643662640000|2022-01-31 20:57:20|14923.1|14922.1|14927|14926|14927.1|14926.1|14920.7|14919.7|375
1643662650000|2022-01-31 20:57:30|14926.7|14925.7|14925|14924|14928.7|14927.7|14923.5|14922.5|400
1643662660000|2022-01-31 20:57:40|14924.7|14923.7|14921.4|14920.4|14927.5|14926.5|14921.4|14920.4|387
1643662670000|2022-01-31 20:57:50|14921.6|14920.6|14924.5|14923.5|14924.7|14923.7|14920.1|14919.1|340
1643662680000|2022-01-31 20:58:00|14924.4|14923.4|14921.4|14920.4|14925.6|14924.6|14918.4|14917.4|663
1643662690000|2022-01-31 20:58:10|14921.6|14920.6|14921.4|14920.4|14924|14923|14918.2|14917.2|372
1643662700000|2022-01-31 20:58:20|14921|14920|14926|14925|14926.7|14925.7|14920.9|14919.9|337
1643662710000|2022-01-31 20:58:30|14925.6|14924.6|14922|14921|14926.2|14925.2|14918.6|14917.6|503
1643662720000|2022-01-31 20:58:40|14920.7|14919.7|14923|14922|14924.2|14923.2|14915.7|14914.7|561
1643662730000|2022-01-31 20:58:50|14923.1|14922.1|14920.2|14919.2|14923.4|14922.4|14918.7|14917.7|889
1643662740000|2022-01-31 20:59:00|14920.4|14919.4|14931|14930|14932.1|14931.1|14920.4|14919.4|1115
1643662750000|2022-01-31 20:59:10|14931.1|14930.1|14928.6|14927.6|14933|14932|14925.9|14924.9|1361
1643662760000|2022-01-31 20:59:20|14928.9|14927.9|14927.4|14926.4|14931|14930|14922.2|14921.2|1053
1643662770000|2022-01-31 20:59:30|14927.7|14926.7|14929|14928|14929|14928|14924.6|14923.6|1365
1643662780000|2022-01-31 20:59:40|14927.5|14926.5|14928.6|14927.6|14931.1|14930.1|14926.6|14925.6|1478
1643662790000|2022-01-31 20:59:50|14928|14927|14913.6|14912.6|14928.4|14927.4|14912.2|14911.2|5432
1643662800000|2022-01-31 21:00:00|14913.4|14912.4|14908.6|14906.6|14913.9|14912.4|14899.7|14897.7|1504
1643662810000|2022-01-31 21:00:10|14908.4|14906.4|14904.7|14902.7|14909.2|14907.2|14904.1|14902.1|591
1643662820000|2022-01-31 21:00:20|14904.6|14902.6|14903.9|14901.9|14906.1|14904.1|14903.2|14901.2|263
1643662830000|2022-01-31 21:00:30|14903.7|14901.7|14902.4|14900.4|14905.1|14903.1|14900.7|14898.7|571
1643662840000|2022-01-31 21:00:40|14902.6|14900.6|14900.4|14898.4|14903.3|14901.3|14899.4|14897.4|263
1643662850000|2022-01-31 21:00:50|14900.2|14898.2|14899.4|14897.4|14900.3|14898.3|14895.2|14893.2|474
1643662860000|2022-01-31 21:01:00|14899.3|14897.3|14905.7|14903.7|14907.9|14905.9|14898.2|14896.2|513
1643662870000|2022-01-31 21:01:10|14905.3|14903.3|14899.4|14897.4|14907.4|14905.4|14899.3|14897.3|399
1643662880000|2022-01-31 21:01:20|14898.9|14896.9|14892.4|14890.4|14900.1|14898.1|14891.9|14889.9|581
1643662890000|2022-01-31 21:01:30|14892.6|14890.6|14888.4|14886.4|14895.7|14893.7|14887.7|14885.7|583
1643662900000|2022-01-31 21:01:40|14888.2|14886.2|14888.9|14886.9|14891.8|14889.8|14888.2|14886.2|369
1643662910000|2022-01-31 21:01:50|14889.1|14887.1|14887.7|14885.7|14890.3|14888.3|14885.4|14883.4|447
1643662920000|2022-01-31 21:02:00|14888.1|14886.1|14888.9|14886.9|14891.9|14889.9|14885.4|14883.4|325
1643662930000|2022-01-31 21:02:10|14888.8|14886.8|14888.8|14886.8|14889.4|14887.4|14886.7|14884.7|160
1643662940000|2022-01-31 21:02:20|14888.7|14886.7|14887.1|14885.1|14889.7|14887.7|14886.4|14884.4|192
1643662950000|2022-01-31 21:02:30|14886.9|14884.9|14888.7|14886.7|14891.4|14889.4|14886.2|14884.2|312
1643662960000|2022-01-31 21:02:40|14890.6|14888.6|14885.2|14883.2|14890.8|14888.8|14884.1|14882.1|204
1643662970000|2022-01-31 21:02:50|14884.9|14882.9|14884.4|14882.4|14886.3|14884.3|14883.9|14881.9|98
1643662980000|2022-01-31 21:03:00|14884.7|14882.7|14882.1|14880.1|14885.1|14883.1|14882.1|14880.1|206
1643662990000|2022-01-31 21:03:10|14882.4|14880.4|14882.1|14880.1|14883.7|14881.7|14881.8|14879.8|113
1643663000000|2022-01-31 21:03:20|14882.3|14880.3|14881.4|14879.4|14882.8|14880.8|14880.2|14878.2|131
1643663010000|2022-01-31 21:03:30|14881.3|14879.3|14881.7|14879.7|14882.1|14880.1|14879.8|14877.8|161
1643663020000|2022-01-31 21:03:40|14881.6|14879.6|14879.4|14877.4|14882.3|14880.3|14878.8|14876.8|84
1643663030000|2022-01-31 21:03:50|14879.8|14877.8|14879.4|14877.4|14880.9|14878.9|14879.1|14877.1|105
1643663040000|2022-01-31 21:04:00|14879.6|14877.6|14879.7|14877.7|14880.2|14878.2|14878.2|14876.2|88
1643663050000|2022-01-31 21:04:10|14880.4|14878.4|14881.7|14879.7|14883.2|14881.2|14880.4|14878.4|178
1643663060000|2022-01-31 21:04:20|14881.3|14879.3|14881.9|14879.9|14882.3|14880.3|14880.9|14878.9|121
1643663070000|2022-01-31 21:04:30|14882.9|14880.9|14878.1|14876.1|14883.1|14881.1|14878.1|14876.1|161
1643663080000|2022-01-31 21:04:40|14878.7|14876.7|14882.1|14880.1|14882.3|14880.3|14878.2|14876.2|117
1643663090000|2022-01-31 21:04:50|14882.2|14880.2|14884.1|14882.1|14884.2|14882.2|14882.1|14880.1|162
1643663100000|2022-01-31 21:05:00|14883.4|14881.4|14890.2|14888.2|14890.3|14888.3|14879.9|14877.9|312
1643663110000|2022-01-31 21:05:10|14890.1|14888.1|14887.6|14885.6|14890.1|14888.1|14884.1|14882.1|191
1643663120000|2022-01-31 21:05:20|14887.4|14885.4|14886.6|14884.6|14888.2|14886.2|14884.4|14882.4|137
1643663130000|2022-01-31 21:05:30|14886.7|14884.7|14887.3|14885.3|14887.3|14885.3|14885.9|14883.9|47
1643663140000|2022-01-31 21:05:40|14887.8|14885.8|14886.8|14884.8|14889.6|14887.6|14885.9|14883.9|158
1643663150000|2022-01-31 21:05:50|14886.7|14884.7|14887.2|14885.2|14888.2|14886.2|14886.4|14884.4|115
1643663160000|2022-01-31 21:06:00|14887.4|14885.4|14890.3|14888.3|14891.8|14889.8|14886.3|14884.3|194
1643663170000|2022-01-31 21:06:10|14890.2|14888.2|14890.2|14888.2|14891.1|14889.1|14887.7|14885.7|101
1643663180000|2022-01-31 21:06:20|14890.1|14888.1|14889.8|14887.8|14890.4|14888.4|14887.3|14885.3|84
1643663190000|2022-01-31 21:06:30|14889.6|14887.6|14889.7|14887.7|14891.2|14889.2|14889.3|14887.3|75
1643663200000|2022-01-31 21:06:40|14889.6|14887.6|14888.2|14886.2|14889.7|14887.7|14888.2|14886.2|109
1643663210000|2022-01-31 21:06:50|14888.3|14886.3|14889.6|14887.6|14890.3|14888.3|14888.1|14886.1|95
1643663220000|2022-01-31 21:07:00|14889.7|14887.7|14888.7|14886.7|14890.8|14888.8|14887.8|14885.8|129
1643663230000|2022-01-31 21:07:10|14889.3|14887.3|14890.3|14888.3|14891.9|14889.9|14888.3|14886.3|123
1643663240000|2022-01-31 21:07:20|14890.2|14888.2|14889.6|14887.6|14890.2|14888.2|14888.9|14886.9|37
1643663250000|2022-01-31 21:07:30|14889.8|14887.8|14888.3|14886.3|14889.8|14887.8|14886.4|14884.4|137
1643663260000|2022-01-31 21:07:40|14888.2|14886.2|14889.4|14887.4|14889.7|14887.7|14888.2|14886.2|44
1643663270000|2022-01-31 21:07:50|14889.3|14887.3|14888.7|14886.7|14889.8|14887.8|14888.6|14886.6|75
1643663280000|2022-01-31 21:08:00|14888.8|14886.8|14888.4|14886.4|14889.8|14887.8|14888.3|14886.3|66
1643663290000|2022-01-31 21:08:10|14888.3|14886.3|14887.8|14885.8|14889.3|14887.3|14886.9|14884.9|41
1643663300000|2022-01-31 21:08:20|14888.2|14886.2|14887.4|14885.4|14888.2|14886.2|14886.6|14884.6|55
1643663310000|2022-01-31 21:08:30|14887.3|14885.3|14888.6|14886.6|14888.6|14886.6|14887.3|14885.3|34
1643663320000|2022-01-31 21:08:40|14888.4|14886.4|14891.8|14889.8|14891.8|14889.8|14887.9|14885.9|57
1643663330000|2022-01-31 21:08:50|14891.7|14889.7|14890.8|14888.8|14894.2|14892.2|14890.8|14888.8|81
1643663340000|2022-01-31 21:09:00|14890.9|14888.9|14891.8|14889.8|14892.2|14890.2|14890.8|14888.8|90
1643663350000|2022-01-31 21:09:10|14891.9|14889.9|14892.9|14890.9|14893.8|14891.8|14891.7|14889.7|80
1643663360000|2022-01-31 21:09:20|14892.8|14890.8|14893.1|14891.1|14893.8|14891.8|14892.1|14890.1|54
1643663370000|2022-01-31 21:09:30|14891.9|14889.9|14892.2|14890.2|14894.1|14892.1|14891.3|14889.3|76
1643663380000|2022-01-31 21:09:40|14891.8|14889.8|14895.3|14893.3|14895.3|14893.3|14891.8|14889.8|83
1643663390000|2022-01-31 21:09:50|14895.2|14893.2|14895.3|14893.3|14896.7|14894.7|14894.6|14892.6|81
1643663400000|2022-01-31 21:10:00|14895.2|14893.2|14894.9|14892.9|14896.3|14894.3|14893.8|14891.8|112
1643663410000|2022-01-31 21:10:10|14894.6|14892.6|14892.4|14890.4|14894.8|14892.8|14892.2|14890.2|84
1643663420000|2022-01-31 21:10:20|14892.8|14890.8|14893.9|14891.9|14895.4|14893.4|14891.7|14889.7|71
1643663430000|2022-01-31 21:10:30|14893.8|14891.8|14891.7|14889.7|14895.3|14893.3|14891.3|14889.3|74
1643663440000|2022-01-31 21:10:40|14891.8|14889.8|14886.1|14884.1|14891.9|14889.9|14886.1|14884.1|84
1643663450000|2022-01-31 21:10:50|14885.4|14883.4|14889.3|14887.3|14889.3|14887.3|14884.4|14882.4|82
1643663460000|2022-01-31 21:11:00|14889.4|14887.4|14889.6|14887.6|14892.2|14890.2|14889.3|14887.3|65
1643663470000|2022-01-31 21:11:10|14890.7|14888.7|14891.3|14889.3|14891.6|14889.6|14890.2|14888.2|24
1643663480000|2022-01-31 21:11:20|14891.6|14889.6|14889.7|14887.7|14892.1|14890.1|14889.1|14887.1|39
1643663490000|2022-01-31 21:11:30|14889.6|14887.6|14889.8|14887.8|14890.8|14888.8|14888.9|14886.9|111
1643663500000|2022-01-31 21:11:40|14889.7|14887.7|14888.9|14886.9|14890.9|14888.9|14888.8|14886.8|30
1643663510000|2022-01-31 21:11:50|14888.8|14886.8|14888.7|14886.7|14890.3|14888.3|14888.7|14886.7|54
1643663520000|2022-01-31 21:12:00|14888.8|14886.8|14885.8|14883.8|14888.8|14886.8|14883.4|14881.4|107
1643663530000|2022-01-31 21:12:10|14885.7|14883.7|14883.2|14881.2|14885.8|14883.8|14882.1|14880.1|87
1643663540000|2022-01-31 21:12:20|14883.3|14881.3|14877.1|14875.1|14883.3|14881.3|14876.9|14874.9|163
1643663550000|2022-01-31 21:12:30|14876.8|14874.8|14873.4|14871.4|14877.2|14875.2|14871.4|14869.4|230
1643663560000|2022-01-31 21:12:40|14873.3|14871.3|14871.2|14869.2|14874.9|14872.9|14871.2|14869.2|87
1643663570000|2022-01-31 21:12:50|14871.3|14869.3|14873.2|14871.2|14875.9|14873.9|14870.4|14868.4|248
1643663580000|2022-01-31 21:13:00|14873.3|14871.3|14870.8|14868.8|14873.3|14871.3|14870.3|14868.3|48
1643663590000|2022-01-31 21:13:10|14870.9|14868.9|14869.4|14867.4|14872.9|14870.9|14869.4|14867.4|171
1643663600000|2022-01-31 21:13:20|14869.7|14867.7|14870.1|14868.1|14872.9|14870.9|14868.9|14866.9|106
1643663610000|2022-01-31 21:13:30|14869.7|14867.7|14869.9|14867.9|14869.9|14867.9|14867.4|14865.4|163
1643663620000|2022-01-31 21:13:40|14870.1|14868.1|14870.1|14868.1|14870.8|14868.8|14869.6|14867.6|69
1643663630000|2022-01-31 21:13:50|14870.2|14868.2|14874.7|14872.7|14874.9|14872.9|14869.1|14867.1|132
1643663640000|2022-01-31 21:14:00|14874.6|14872.6|14872.6|14870.6|14874.7|14872.7|14871.2|14869.2|76
1643663650000|2022-01-31 21:14:10|14872.9|14870.9|14875.9|14873.9|14876.2|14874.2|14872.7|14870.7|50
1643663660000|2022-01-31 21:14:20|14875.6|14873.6|14874.4|14872.4|14875.6|14873.6|14872.6|14870.6|70
1643663670000|2022-01-31 21:14:30|14874.2|14872.2|14873.9|14871.9|14876.2|14874.2|14873.4|14871.4|84
1643663680000|2022-01-31 21:14:40|14874.1|14872.1|14876.2|14874.2|14876.7|14874.7|14873.9|14871.9|57
1643663690000|2022-01-31 21:14:50|14874.9|14872.9|14873.7|14871.7|14875.9|14873.9|14873.2|14871.2|72
1643663700000|2022-01-31 21:15:00|14873.6|14871.6|14874.9|14872.9|14874.9|14872.9|14872.3|14870.3|99
1643663710000|2022-01-31 21:15:10|14874.7|14872.7|14875.4|14873.4|14875.8|14873.8|14874.7|14872.7|24
1643663720000|2022-01-31 21:15:20|14875.3|14873.3|14876.2|14874.2|14876.3|14874.3|14874.7|14872.7|20
1643663730000|2022-01-31 21:15:30|14876.1|14874.1|14875.9|14873.9|14876.8|14874.8|14874.9|14872.9|37
1643663740000|2022-01-31 21:15:40|14876.8|14874.8|14877.1|14875.1|14877.6|14875.6|14874.4|14872.4|48
1643663750000|2022-01-31 21:15:50|14876.8|14874.8|14879.3|14877.3|14879.3|14877.3|14876.8|14874.8|31
1643663760000|2022-01-31 21:16:00|14879.4|14877.4|14880.3|14878.3|14880.4|14878.4|14879.3|14877.3|17
1643663770000|2022-01-31 21:16:10|14880.4|14878.4|14881.3|14879.3|14882.9|14880.9|14880.4|14878.4|33
1643663780000|2022-01-31 21:16:20|14881.4|14879.4|14881.3|14879.3|14882.1|14880.1|14881.3|14879.3|18
1643663790000|2022-01-31 21:16:30|14880.8|14878.8|14880.7|14878.7|14881.1|14879.1|14880.4|14878.4|18
1643663800000|2022-01-31 21:16:40|14880.6|14878.6|14881.6|14879.6|14881.6|14879.6|14879.7|14877.7|23
1643663810000|2022-01-31 21:16:50|14880.4|14878.4|14880.7|14878.7|14880.7|14878.7|14880.3|14878.3|13
1643663820000|2022-01-31 21:17:00|14880.6|14878.6|14879.2|14877.2|14881.1|14879.1|14878.2|14876.2|32
1643663830000|2022-01-31 21:17:10|14878.8|14876.8|14878.8|14876.8|14879.2|14877.2|14878.4|14876.4|36
1643663840000|2022-01-31 21:17:20|14878.6|14876.6|14879.1|14877.1|14880.1|14878.1|14878.4|14876.4|48
1643663850000|2022-01-31 21:17:30|14879.2|14877.2|14878.1|14876.1|14879.2|14877.2|14877.6|14875.6|43
1643663860000|2022-01-31 21:17:40|14878.8|14876.8|14878.1|14876.1|14879.2|14877.2|14878.1|14876.1|12
1643663870000|2022-01-31 21:17:50|14877.7|14875.7|14878.8|14876.8|14879.4|14877.4|14877.2|14875.2|58
1643663880000|2022-01-31 21:18:00|14878.9|14876.9|14879.1|14877.1|14879.1|14877.1|14878.3|14876.3|8
1643663890000|2022-01-31 21:18:10|14878.8|14876.8|14879.2|14877.2|14879.6|14877.6|14878.8|14876.8|18
1643663900000|2022-01-31 21:18:20|14878.8|14876.8|14876.8|14874.8|14878.9|14876.9|14876.4|14874.4|44
1643663910000|2022-01-31 21:18:30|14876.7|14874.7|14876.9|14874.9|14877.4|14875.4|14876.3|14874.3|35
1643663920000|2022-01-31 21:18:40|14876.8|14874.8|14878.3|14876.3|14879.2|14877.2|14876.7|14874.7|27
1643663930000|2022-01-31 21:18:50|14878.4|14876.4|14879.8|14877.8|14881.2|14879.2|14878.4|14876.4|54
1643663940000|2022-01-31 21:19:00|14879.9|14877.9|14881.1|14879.1|14881.1|14879.1|14879.9|14877.9|13
1643663950000|2022-01-31 21:19:10|14880.8|14878.8|14881.7|14879.7|14882.6|14880.6|14880.8|14878.8|31
1643663960000|2022-01-31 21:19:20|14881.8|14879.8|14883.7|14881.7|14883.7|14881.7|14881.2|14879.2|45
1643663970000|2022-01-31 21:19:30|14883.4|14881.4|14882.1|14880.1|14883.4|14881.4|14880.7|14878.7|24
1643663980000|2022-01-31 21:19:40|14881.9|14879.9|14883.6|14881.6|14883.6|14881.6|14881.8|14879.8|18
1643663990000|2022-01-31 21:19:50|14883.7|14881.7|14882.2|14880.2|14884.1|14882.1|14881.8|14879.8|16
1643664000000|2022-01-31 21:20:00|14882.4|14880.4|14879.3|14877.3|14883.1|14881.1|14879.3|14877.3|88
1643664010000|2022-01-31 21:20:10|14879.6|14877.6|14880.3|14878.3|14880.6|14878.6|14878.1|14876.1|45
1643664020000|2022-01-31 21:20:20|14881.3|14879.3|14880.9|14878.9|14881.3|14879.3|14880.6|14878.6|15
1643664030000|2022-01-31 21:20:30|14880.8|14878.8|14881.3|14879.3|14881.6|14879.6|14880.6|14878.6|3
1643664040000|2022-01-31 21:20:40|14881.7|14879.7|14879.3|14877.3|14881.8|14879.8|14878.8|14876.8|29
1643664050000|2022-01-31 21:20:50|14879.4|14877.4|14877.9|14875.9|14879.8|14877.8|14877.2|14875.2|53
1643664060000|2022-01-31 21:21:00|14878.6|14876.6|14879.8|14877.8|14879.8|14877.8|14878.3|14876.3|71
1643664070000|2022-01-31 21:21:10|14879.9|14877.9|14881.7|14879.7|14881.8|14879.8|14879.2|14877.2|120
1643664080000|2022-01-31 21:21:20|14881.8|14879.8|14881.4|14879.4|14882.6|14880.6|14880.8|14878.8|18
1643664090000|2022-01-31 21:21:30|14881.2|14879.2|14881.2|14879.2|14881.6|14879.6|14880.7|14878.7|11
1643664100000|2022-01-31 21:21:40|14881.3|14879.3|14881.1|14879.1|14881.3|14879.3|14880.9|14878.9|1
1643664110000|2022-01-31 21:21:50|14880.8|14878.8|14881.1|14879.1|14881.4|14879.4|14880.7|14878.7|10
1643664120000|2022-01-31 21:22:00|14881.2|14879.2|14882.1|14880.1|14883.2|14881.2|14881.1|14879.1|23
1643664130000|2022-01-31 21:22:10|14881.8|14879.8|14882.1|14880.1|14882.9|14880.9|14880.4|14878.4|21
1643664140000|2022-01-31 21:22:20|14882.2|14880.2|14879.7|14877.7|14883.1|14881.1|14879.7|14877.7|20
1643664150000|2022-01-31 21:22:30|14879.8|14877.8|14880.3|14878.3|14881.4|14879.4|14879.6|14877.6|24
1643664160000|2022-01-31 21:22:40|14880.4|14878.4|14879.8|14877.8|14880.4|14878.4|14879.2|14877.2|43
1643664170000|2022-01-31 21:22:50|14879.9|14877.9|14881.3|14879.3|14881.3|14879.3|14879.9|14877.9|10
1643664180000|2022-01-31 21:23:00|14881.4|14879.4|14880.3|14878.3|14881.9|14879.9|14880.3|14878.3|9
1643664190000|2022-01-31 21:23:10|14880.2|14878.2|14880.4|14878.4|14880.9|14878.9|14879.6|14877.6|7
1643664200000|2022-01-31 21:23:20|14881.3|14879.3|14881.4|14879.4|14881.4|14879.4|14881.3|14879.3|12
1643664210000|2022-01-31 21:23:30|14881.6|14879.6|14880.4|14878.4|14881.7|14879.7|14880.4|14878.4|6
1643664220000|2022-01-31 21:23:40|14881.3|14879.3|14879.9|14877.9|14881.3|14879.3|14878.6|14876.6|48
1643664230000|2022-01-31 21:23:50|14880.1|14878.1|14879.9|14877.9|14881.1|14879.1|14879.8|14877.8|12
1643664240000|2022-01-31 21:24:00|14880.2|14878.2|14879.7|14877.7|14880.2|14878.2|14879.7|14877.7|3
1643664250000|2022-01-31 21:24:10|14879.8|14877.8|14879.7|14877.7|14879.8|14877.8|14879.7|14877.7|4
1643664260000|2022-01-31 21:24:20|14879.4|14877.4|14880.8|14878.8|14880.8|14878.8|14879.3|14877.3|6
1643664270000|2022-01-31 21:24:30|14880.7|14878.7|14881.3|14879.3|14881.6|14879.6|14880.6|14878.6|14
1643664280000|2022-01-31 21:24:40|14881.7|14879.7|14881.4|14879.4|14882.7|14880.7|14881.1|14879.1|19
1643664290000|2022-01-31 21:24:50|14881.3|14879.3|14882.8|14880.8|14882.8|14880.8|14881.2|14879.2|21
1643664300000|2022-01-31 21:25:00|14882.7|14880.7|14883.6|14881.6|14883.7|14881.7|14882.6|14880.6|7
1643664310000|2022-01-31 21:25:10|14883.2|14881.2|14883.2|14881.2|14883.8|14881.8|14883.2|14881.2|11
1643664320000|2022-01-31 21:25:20|14883.4|14881.4|14883.3|14881.3|14884.1|14882.1|14882.9|14880.9|11
1643664330000|2022-01-31 21:25:30|14882.4|14880.4|14882.7|14880.7|14882.7|14880.7|14882.3|14880.3|9
1643664340000|2022-01-31 21:25:40|14883.2|14881.2|14882.7|14880.7|14883.3|14881.3|14882.3|14880.3|17
1643664350000|2022-01-31 21:25:50|14882.8|14880.8|14883.2|14881.2|14883.4|14881.4|14882.8|14880.8|0
1643664360000|2022-01-31 21:26:00|14882.9|14880.9|14884.1|14882.1|14884.2|14882.2|14882.8|14880.8|17
1643664370000|2022-01-31 21:26:10|14884.4|14882.4|14887.2|14885.2|14887.4|14885.4|14884.4|14882.4|57
1643664380000|2022-01-31 21:26:20|14887.3|14885.3|14885.1|14883.1|14887.4|14885.4|14884.4|14882.4|20
1643664390000|2022-01-31 21:26:30|14885.2|14883.2|14884.7|14882.7|14885.3|14883.3|14884.7|14882.7|7
1643664400000|2022-01-31 21:26:40|14884.9|14882.9|14886.2|14884.2|14886.2|14884.2|14884.6|14882.6|12
1643664410000|2022-01-31 21:26:50|14886.6|14884.6|14887.3|14885.3|14887.3|14885.3|14886.6|14884.6|13
1643664420000|2022-01-31 21:27:00|14887.1|14885.1|14887.2|14885.2|14887.3|14885.3|14886.8|14884.8|6
1643664430000|2022-01-31 21:27:10|14886.8|14884.8|14886.9|14884.9|14887.2|14885.2|14886.8|14884.8|7
1643664440000|2022-01-31 21:27:20|14886.8|14884.8|14886.6|14884.6|14886.8|14884.8|14886.6|14884.6|5
1643664450000|2022-01-31 21:27:30|14886.2|14884.2|14886.2|14884.2|14886.3|14884.3|14885.7|14883.7|16
1643664460000|2022-01-31 21:27:40|14886.4|14884.4|14886.2|14884.2|14886.6|14884.6|14886.2|14884.2|8
1643664470000|2022-01-31 21:27:50|14886.6|14884.6|14886.6|14884.6|14886.6|14884.6|14885.9|14883.9|5
1643664480000|2022-01-31 21:28:00|14886.2|14884.2|14886.6|14884.6|14886.9|14884.9|14886.2|14884.2|7
1643664490000|2022-01-31 21:28:10|14886.7|14884.7|14887.1|14885.1|14887.1|14885.1|14886.7|14884.7|1
1643664500000|2022-01-31 21:28:20|14886.9|14884.9|14887.1|14885.1|14887.1|14885.1|14886.4|14884.4|6
1643664510000|2022-01-31 21:28:30|14886.9|14884.9|14884.7|14882.7|14887.2|14885.2|14884.7|14882.7|28
1643664520000|2022-01-31 21:28:40|14884.8|14882.8|14882.3|14880.3|14884.8|14882.8|14882.1|14880.1|38
1643664530000|2022-01-31 21:28:50|14882.7|14880.7|14882.3|14880.3|14882.7|14880.7|14881.8|14879.8|9
1643664540000|2022-01-31 21:29:00|14881.8|14879.8|14881.2|14879.2|14881.8|14879.8|14880.8|14878.8|14
1643664550000|2022-01-31 21:29:10|14881.8|14879.8|14881.2|14879.2|14881.8|14879.8|14881.2|14879.2|6
1643664560000|2022-01-31 21:29:20|14881.6|14879.6|14882.7|14880.7|14882.8|14880.8|14881.1|14879.1|17
1643664570000|2022-01-31 21:29:30|14882.8|14880.8|14883.2|14881.2|14883.4|14881.4|14882.7|14880.7|3
1643664580000|2022-01-31 21:29:40|14883.1|14881.1|14882.9|14880.9|14883.4|14881.4|14882.7|14880.7|6
1643664590000|2022-01-31 21:29:50|14883.2|14881.2|14883.9|14881.9|14884.2|14882.2|14883.2|14881.2|4
1643664600000|2022-01-31 21:30:00|14883.8|14881.8|14883.7|14881.7|14885.8|14883.8|14883.7|14881.7|47
1643664610000|2022-01-31 21:30:10|14882.6|14880.6|14884.2|14882.2|14884.9|14882.9|14882.4|14880.4|20
1643664620000|2022-01-31 21:30:20|14883.7|14881.7|14884.2|14882.2|14884.2|14882.2|14883.7|14881.7|5
1643664630000|2022-01-31 21:30:30|14883.7|14881.7|14884.2|14882.2|14884.7|14882.7|14883.7|14881.7|9
1643664640000|2022-01-31 21:30:40|14884.3|14882.3|14883.9|14881.9|14884.3|14882.3|14883.7|14881.7|1
1643664650000|2022-01-31 21:30:50|14884.1|14882.1|14883.6|14881.6|14884.6|14882.6|14883.4|14881.4|1
1643664660000|2022-01-31 21:31:00|14883.7|14881.7|14884.6|14882.6|14884.6|14882.6|14883.6|14881.6|4
1643664670000|2022-01-31 21:31:10|14884.7|14882.7|14885.1|14883.1|14885.3|14883.3|14884.6|14882.6|11
1643664680000|2022-01-31 21:31:20|14885.2|14883.2|14885.2|14883.2|14885.2|14883.2|14884.2|14882.2|11
1643664690000|2022-01-31 21:31:30|14884.8|14882.8|14884.2|14882.2|14885.3|14883.3|14884.2|14882.2|11
1643664700000|2022-01-31 21:31:40|14884.1|14882.1|14884.7|14882.7|14884.9|14882.9|14883.4|14881.4|7
1643664710000|2022-01-31 21:31:50|14885.1|14883.1|14884.3|14882.3|14886.4|14884.4|14884.1|14882.1|19
1643664720000|2022-01-31 21:32:00|14884.2|14882.2|14884.3|14882.3|14885.3|14883.3|14884.2|14882.2|6
1643664730000|2022-01-31 21:32:10|14884.4|14882.4|14884.2|14882.2|14884.4|14882.4|14883.7|14881.7|2
1643664740000|2022-01-31 21:32:20|14883.3|14881.3|14882.3|14880.3|14883.4|14881.4|14882.2|14880.2|12
1643664750000|2022-01-31 21:32:30|14882.1|14880.1|14883.2|14881.2|14883.2|14881.2|14881.9|14879.9|6
1643664760000|2022-01-31 21:32:40|14882.9|14880.9|14882.9|14880.9|14882.9|14880.9|14882.3|14880.3|6
1643664770000|2022-01-31 21:32:50|14882.8|14880.8|14882.8|14880.8|14882.9|14880.9|14882.7|14880.7|8
1643664780000|2022-01-31 21:33:00|14882.7|14880.7|14881.3|14879.3|14882.7|14880.7|14881.2|14879.2|12
1643664790000|2022-01-31 21:33:10|14881.4|14879.4|14881.7|14879.7|14882.1|14880.1|14881.3|14879.3|4
1643664800000|2022-01-31 21:33:20|14881.3|14879.3|14881.3|14879.3|14881.9|14879.9|14881.2|14879.2|9
1643664810000|2022-01-31 21:33:30|14881.9|14879.9|14881.6|14879.6|14881.9|14879.9|14881.2|14879.2|17
1643664820000|2022-01-31 21:33:40|14881.4|14879.4|14881.1|14879.1|14881.4|14879.4|14881.1|14879.1|0
1643664830000|2022-01-31 21:33:50|14881.2|14879.2|14881.2|14879.2|14881.2|14879.2|14880.8|14878.8|10
1643664840000|2022-01-31 21:34:00|14881.1|14879.1|14880.8|14878.8|14881.1|14879.1|14880.1|14878.1|11
1643664850000|2022-01-31 21:34:10|14880.7|14878.7|14880.3|14878.3|14880.7|14878.7|14880.2|14878.2|3
1643664860000|2022-01-31 21:34:20|14880.7|14878.7|14880.2|14878.2|14880.9|14878.9|14880.2|14878.2|6
1643664870000|2022-01-31 21:34:30|14879.8|14877.8|14879.8|14877.8|14879.8|14877.8|14879.2|14877.2|37
1643664880000|2022-01-31 21:34:40|14879.4|14877.4|14879.7|14877.7|14879.8|14877.8|14879.1|14877.1|17
1643664890000|2022-01-31 21:34:50|14879.2|14877.2|14879.7|14877.7|14880.1|14878.1|14879.2|14877.2|5
1643664900000|2022-01-31 21:35:00|14879.8|14877.8|14880.2|14878.2|14880.6|14878.6|14879.8|14877.8|8
1643664910000|2022-01-31 21:35:10|14880.3|14878.3|14880.4|14878.4|14880.6|14878.6|14879.9|14877.9|7
1643664920000|2022-01-31 21:35:20|14880.6|14878.6|14880.1|14878.1|14880.8|14878.8|14880.1|14878.1|1
1643664930000|2022-01-31 21:35:30|14879.4|14877.4|14879.3|14877.3|14879.4|14877.4|14879.1|14877.1|9
1643664940000|2022-01-31 21:35:40|14879.2|14877.2|14879.1|14877.1|14879.6|14877.6|14879.1|14877.1|14
1643664950000|2022-01-31 21:35:50|14878.9|14876.9|14879.1|14877.1|14879.1|14877.1|14878.9|14876.9|4
1643664960000|2022-01-31 21:36:00|14878.9|14876.9|14878.7|14876.7|14879.3|14877.3|14878.4|14876.4|24
1643664970000|2022-01-31 21:36:10|14879.2|14877.2|14879.3|14877.3|14879.3|14877.3|14878.9|14876.9|6
1643664980000|2022-01-31 21:36:20|14879.2|14877.2|14881.6|14879.6|14881.6|14879.6|14879.1|14877.1|16
1643664990000|2022-01-31 21:36:30|14881.2|14879.2|14882.1|14880.1|14882.1|14880.1|14880.9|14878.9|21
1643665000000|2022-01-31 21:36:40|14881.9|14879.9|14882.2|14880.2|14882.4|14880.4|14881.8|14879.8|7
1643665010000|2022-01-31 21:36:50|14882.3|14880.3|14883.4|14881.4|14883.6|14881.6|14882.3|14880.3|27
1643665020000|2022-01-31 21:37:00|14885.6|14883.6|14892.4|14890.4|14894.4|14892.4|14885.6|14883.6|312
1643665030000|2022-01-31 21:37:10|14892.3|14890.3|14890.7|14888.7|14892.3|14890.3|14890.4|14888.4|20
1643665040000|2022-01-31 21:37:20|14890.6|14888.6|14885.7|14883.7|14890.6|14888.6|14885.7|14883.7|15
1643665050000|2022-01-31 21:37:30|14886.3|14884.3|14884.8|14882.8|14886.3|14884.3|14884.2|14882.2|31
1643665060000|2022-01-31 21:37:40|14884.9|14882.9|14884.3|14882.3|14885.4|14883.4|14884.3|14882.3|14
1643665070000|2022-01-31 21:37:50|14884.4|14882.4|14885.3|14883.3|14885.3|14883.3|14884.4|14882.4|5
1643665080000|2022-01-31 21:38:00|14886.2|14884.2|14886.9|14884.9|14887.1|14885.1|14884.9|14882.9|8
1643665090000|2022-01-31 21:38:10|14886.3|14884.3|14885.6|14883.6|14886.4|14884.4|14885.6|14883.6|6
1643665100000|2022-01-31 21:38:20|14885.4|14883.4|14885.3|14883.3|14885.7|14883.7|14885.2|14883.2|19
1643665110000|2022-01-31 21:38:30|14885.1|14883.1|14882.3|14880.3|14885.1|14883.1|14881.8|14879.8|37
1643665120000|2022-01-31 21:38:40|14882.4|14880.4|14880.1|14878.1|14882.4|14880.4|14879.3|14877.3|34
1643665130000|2022-01-31 21:38:50|14880.2|14878.2|14878.2|14876.2|14880.7|14878.7|14878.2|14876.2|42
1643665140000|2022-01-31 21:39:00|14877.8|14875.8|14875.9|14873.9|14877.8|14875.8|14874.8|14872.8|124
1643665150000|2022-01-31 21:39:10|14876.8|14874.8|14876.9|14874.9|14877.6|14875.6|14876.3|14874.3|35
1643665160000|2022-01-31 21:39:20|14876.4|14874.4|14877.8|14875.8|14878.2|14876.2|14876.3|14874.3|24
1643665170000|2022-01-31 21:39:30|14877.2|14875.2|14877.7|14875.7|14877.7|14875.7|14877.2|14875.2|2
1643665180000|2022-01-31 21:39:40|14877.8|14875.8|14878.2|14876.2|14878.3|14876.3|14877.8|14875.8|4
1643665190000|2022-01-31 21:39:50|14877.9|14875.9|14878.1|14876.1|14878.1|14876.1|14877.9|14875.9|1
1643665200000|2022-01-31 21:40:00|14877.7|14875.7|14877.3|14875.3|14878.1|14876.1|14877.1|14875.1|28
1643665210000|2022-01-31 21:40:10|14877.4|14875.4|14880.2|14878.2|14880.2|14878.2|14877.4|14875.4|14
1643665220000|2022-01-31 21:40:20|14881.2|14879.2|14879.2|14877.2|14881.3|14879.3|14878.9|14876.9|15
1643665230000|2022-01-31 21:40:30|14879.3|14877.3|14878.6|14876.6|14879.8|14877.8|14878.6|14876.6|11
1643665240000|2022-01-31 21:40:40|14879.3|14877.3|14879.8|14877.8|14880.2|14878.2|14879.2|14877.2|16
1643665250000|2022-01-31 21:40:50|14879.9|14877.9|14879.3|14877.3|14880.1|14878.1|14879.3|14877.3|3
1643665260000|2022-01-31 21:41:00|14879.1|14877.1|14878.1|14876.1|14879.1|14877.1|14877.8|14875.8|19
1643665270000|2022-01-31 21:41:10|14878.2|14876.2|14878.7|14876.7|14878.7|14876.7|14878.1|14876.1|2
1643665280000|2022-01-31 21:41:20|14878.6|14876.6|14879.1|14877.1|14879.1|14877.1|14878.3|14876.3|6
1643665290000|2022-01-31 21:41:30|14878.9|14876.9|14878.9|14876.9|14879.6|14877.6|14878.8|14876.8|3
1643665300000|2022-01-31 21:41:40|14878.8|14876.8|14879.2|14877.2|14879.7|14877.7|14877.9|14875.9|9
1643665310000|2022-01-31 21:41:50|14879.1|14877.1|14879.2|14877.2|14879.2|14877.2|14879.1|14877.1|1
1643665320000|2022-01-31 21:42:00|14879.1|14877.1|14878.9|14876.9|14879.2|14877.2|14878.6|14876.6|4
1643665330000|2022-01-31 21:42:10|14878.8|14876.8|14878.8|14876.8|14878.8|14876.8|14878.6|14876.6|0
1643665340000|2022-01-31 21:42:20|14878.9|14876.9|14878.6|14876.6|14878.9|14876.9|14878.6|14876.6|2
1643665350000|2022-01-31 21:42:30|14878.7|14876.7|14878.9|14876.9|14878.9|14876.9|14878.4|14876.4|8
1643665360000|2022-01-31 21:42:40|14879.2|14877.2|14879.3|14877.3|14879.3|14877.3|14879.2|14877.2|4
1643665370000|2022-01-31 21:42:50|14879.4|14877.4|14879.1|14877.1|14879.6|14877.6|14878.9|14876.9|5
1643665380000|2022-01-31 21:43:00|14879.2|14877.2|14878.7|14876.7|14879.2|14877.2|14878.3|14876.3|6
1643665390000|2022-01-31 21:43:10|14878.8|14876.8|14880.3|14878.3|14880.3|14878.3|14878.8|14876.8|8
1643665400000|2022-01-31 21:43:20|14880.2|14878.2|14880.3|14878.3|14880.3|14878.3|14880.1|14878.1|1
1643665410000|2022-01-31 21:43:30|14880.2|14878.2|14882.2|14880.2|14882.7|14880.7|14880.2|14878.2|14
1643665420000|2022-01-31 21:43:40|14881.1|14879.1|14881.1|14879.1|14881.1|14879.1|14880.2|14878.2|12
1643665430000|2022-01-31 21:43:50|14881.4|14879.4|14881.4|14879.4|14881.6|14879.6|14881.3|14879.3|7
1643665440000|2022-01-31 21:44:00|14881.3|14879.3|14880.4|14878.4|14881.4|14879.4|14880.2|14878.2|13
1643665450000|2022-01-31 21:44:10|14880.1|14878.1|14880.1|14878.1|14880.2|14878.2|14880.1|14878.1|9
1643665460000|2022-01-31 21:44:20|14879.9|14877.9|14879.4|14877.4|14879.9|14877.9|14879.1|14877.1|5
1643665470000|2022-01-31 21:44:30|14879.3|14877.3|14879.4|14877.4|14879.7|14877.7|14877.8|14875.8|24
1643665480000|2022-01-31 21:44:40|14879.3|14877.3|14878.6|14876.6|14879.3|14877.3|14878.6|14876.6|6
1643665490000|2022-01-31 21:44:50|14878.1|14876.1|14878.4|14876.4|14878.9|14876.9|14878.1|14876.1|9
1643665500000|2022-01-31 21:45:00|14880.4|14878.4|14880.9|14878.9|14880.9|14878.9|14879.9|14877.9|52
1643665510000|2022-01-31 21:45:10|14880.8|14878.8|14881.1|14879.1|14881.1|14879.1|14880.3|14878.3|7
1643665520000|2022-01-31 21:45:20|14880.9|14878.9|14882.2|14880.2|14882.2|14880.2|14880.8|14878.8|7
1643665530000|2022-01-31 21:45:30|14881.8|14879.8|14880.7|14878.7|14881.8|14879.8|14880.7|14878.7|1
1643665540000|2022-01-31 21:45:40|14880.1|14878.1|14880.1|14878.1|14880.1|14878.1|14880.1|14878.1|12
1643665550000|2022-01-31 21:45:50|14880.2|14878.2|14879.7|14877.7|14880.2|14878.2|14879.6|14877.6|2
1643665560000|2022-01-31 21:46:00|14879.6|14877.6|14879.1|14877.1|14879.7|14877.7|14878.9|14876.9|5
1643665570000|2022-01-31 21:46:10|14879.4|14877.4|14879.1|14877.1|14879.6|14877.6|14879.1|14877.1|11
1643665580000|2022-01-31 21:46:20|14879.2|14877.2|14879.2|14877.2|14879.7|14877.7|14879.1|14877.1|36
1643665590000|2022-01-31 21:46:30|14879.4|14877.4|14879.7|14877.7|14879.7|14877.7|14879.4|14877.4|1
1643665600000|2022-01-31 21:46:40|14879.6|14877.6|14880.4|14878.4|14880.4|14878.4|14879.4|14877.4|7
1643665610000|2022-01-31 21:46:50|14880.6|14878.6|14879.9|14877.9|14880.6|14878.6|14879.8|14877.8|10
1643665620000|2022-01-31 21:47:00|14880.1|14878.1|14880.7|14878.7|14880.8|14878.8|14880.1|14878.1|10
1643665630000|2022-01-31 21:47:10|14880.8|14878.8|14881.1|14879.1|14881.2|14879.2|14880.8|14878.8|5
1643665640000|2022-01-31 21:47:20|14881.2|14879.2|14880.4|14878.4|14881.2|14879.2|14880.4|14878.4|6
1643665650000|2022-01-31 21:47:30|14880.1|14878.1|14879.9|14877.9|14880.1|14878.1|14879.9|14877.9|1
1643665660000|2022-01-31 21:47:40|14880.4|14878.4|14879.7|14877.7|14881.1|14879.1|14879.7|14877.7|21
1643665670000|2022-01-31 21:47:50|14879.8|14877.8|14880.3|14878.3|14880.4|14878.4|14879.8|14877.8|3
1643665680000|2022-01-31 21:48:00|14880.2|14878.2|14879.9|14877.9|14880.2|14878.2|14879.6|14877.6|6
1643665690000|2022-01-31 21:48:10|14880.1|14878.1|14880.7|14878.7|14881.4|14879.4|14879.9|14877.9|12
1643665700000|2022-01-31 21:48:20|14880.4|14878.4|14881.2|14879.2|14881.3|14879.3|14880.4|14878.4|12
1643665710000|2022-01-31 21:48:30|14881.9|14879.9|14881.8|14879.8|14882.8|14880.8|14881.8|14879.8|20
1643665720000|2022-01-31 21:48:40|14881.7|14879.7|14881.6|14879.6|14881.7|14879.7|14881.6|14879.6|4
1643665730000|2022-01-31 21:48:50|14880.6|14878.6|14880.1|14878.1|14880.6|14878.6|14880.1|14878.1|12
1643665740000|2022-01-31 21:49:00|14879.1|14877.1|14878.9|14876.9|14879.4|14877.4|14878.6|14876.6|67
1643665750000|2022-01-31 21:49:10|14879.1|14877.1|14878.8|14876.8|14879.1|14877.1|14878.8|14876.8|0
1643665760000|2022-01-31 21:49:20|14878.6|14876.6|14879.4|14877.4|14879.7|14877.7|14878.6|14876.6|25
1643665770000|2022-01-31 21:49:30|14879.3|14877.3|14879.4|14877.4|14880.9|14878.9|14879.3|14877.3|13
1643665780000|2022-01-31 21:49:40|14879.6|14877.6|14879.4|14877.4|14880.6|14878.6|14879.4|14877.4|7
1643665790000|2022-01-31 21:49:50|14879.9|14877.9|14879.9|14877.9|14879.9|14877.9|14879.9|14877.9|2
1643665800000|2022-01-31 21:50:00|14879.8|14877.8|14880.2|14878.2|14880.2|14878.2|14879.1|14877.1|26
1643665810000|2022-01-31 21:50:10|14880.1|14878.1|14878.8|14876.8|14880.3|14878.3|14878.8|14876.8|25
1643665820000|2022-01-31 21:50:20|14879.1|14877.1|14879.1|14877.1|14879.2|14877.2|14879.1|14877.1|10
1643665830000|2022-01-31 21:50:30|14879.8|14877.8|14880.1|14878.1|14880.1|14878.1|14879.6|14877.6|6
1643665840000|2022-01-31 21:50:40|14880.3|14878.3|14880.3|14878.3|14880.3|14878.3|14880.3|14878.3|3
1643665850000|2022-01-31 21:50:50|14879.6|14877.6|14879.7|14877.7|14879.8|14877.8|14879.4|14877.4|17
1643665860000|2022-01-31 21:51:00|14879.6|14877.6|14879.3|14877.3|14879.6|14877.6|14879.2|14877.2|4
1643665870000|2022-01-31 21:51:10|14879.4|14877.4|14879.2|14877.2|14879.6|14877.6|14879.2|14877.2|4
1643665880000|2022-01-31 21:51:20|14879.3|14877.3|14879.2|14877.2|14879.3|14877.3|14879.2|14877.2|1
1643665890000|2022-01-31 21:51:30|14879.1|14877.1|14879.1|14877.1|14879.1|14877.1|14878.9|14876.9|18
1643665900000|2022-01-31 21:51:40|14878.9|14876.9|14878.9|14876.9|14879.2|14877.2|14878.9|14876.9|8
1643665910000|2022-01-31 21:51:50|14879.3|14877.3|14879.4|14877.4|14879.4|14877.4|14879.1|14877.1|15
1643665920000|2022-01-31 21:52:00|14879.3|14877.3|14880.4|14878.4|14880.4|14878.4|14879.2|14877.2|8
1643665930000|2022-01-31 21:52:10|14880.3|14878.3|14880.4|14878.4|14880.4|14878.4|14880.3|14878.3|2
1643665940000|2022-01-31 21:52:20|14880.1|14878.1|14880.2|14878.2|14880.2|14878.2|14879.9|14877.9|23
1643665950000|2022-01-31 21:52:30|14880.1|14878.1|14880.1|14878.1|14880.4|14878.4|14880.1|14878.1|3
1643665960000|2022-01-31 21:52:40|14880.2|14878.2|14880.9|14878.9|14880.9|14878.9|14879.9|14877.9|22
1643665970000|2022-01-31 21:52:50|14879.9|14877.9|14880.2|14878.2|14880.2|14878.2|14879.9|14877.9|4
1643665980000|2022-01-31 21:53:00|14880.3|14878.3|14880.2|14878.2|14880.3|14878.3|14879.9|14877.9|9
1643665990000|2022-01-31 21:53:10|14880.3|14878.3|14880.3|14878.3|14880.6|14878.6|14880.2|14878.2|19
1643666000000|2022-01-31 21:53:20|14880.4|14878.4|14879.6|14877.6|14880.4|14878.4|14879.3|14877.3|32
1643666010000|2022-01-31 21:53:30|14879.7|14877.7|14879.9|14877.9|14879.9|14877.9|14879.6|14877.6|8
1643666020000|2022-01-31 21:53:40|14879.8|14877.8|14879.8|14877.8|14879.9|14877.9|14879.8|14877.8|0
1643666030000|2022-01-31 21:53:50|14879.9|14877.9|14880.4|14878.4|14881.3|14879.3|14879.9|14877.9|34
1643666040000|2022-01-31 21:54:00|14880.6|14878.6|14879.8|14877.8|14880.6|14878.6|14879.3|14877.3|9
1643666050000|2022-01-31 21:54:10|14880.1|14878.1|14879.8|14877.8|14880.1|14878.1|14879.8|14877.8|1
1643666060000|2022-01-31 21:54:20|14880.1|14878.1|14879.8|14877.8|14880.4|14878.4|14879.7|14877.7|12
1643666070000|2022-01-31 21:54:30|14879.6|14877.6|14879.3|14877.3|14879.7|14877.7|14879.3|14877.3|19
1643666080000|2022-01-31 21:54:40|14879.2|14877.2|14879.3|14877.3|14879.3|14877.3|14879.1|14877.1|6
1643666090000|2022-01-31 21:54:50|14879.2|14877.2|14879.3|14877.3|14879.3|14877.3|14878.9|14876.9|7
1643666100000|2022-01-31 21:55:00|14879.2|14877.2|14879.3|14877.3|14879.3|14877.3|14878.8|14876.8|7
1643666110000|2022-01-31 21:55:10|14879.4|14877.4|14879.6|14877.6|14879.6|14877.6|14879.3|14877.3|1
1643666120000|2022-01-31 21:55:20|14879.4|14877.4|14879.1|14877.1|14879.4|14877.4|14878.9|14876.9|3
1643666130000|2022-01-31 21:55:30|14878.9|14876.9|14878.4|14876.4|14879.2|14877.2|14878.4|14876.4|13
1643666140000|2022-01-31 21:55:40|14878.6|14876.6|14878.6|14876.6|14878.8|14876.8|14878.6|14876.6|5
1643666150000|2022-01-31 21:55:50|14878.7|14876.7|14878.7|14876.7|14878.8|14876.8|14878.6|14876.6|1
1643666160000|2022-01-31 21:56:00|14878.8|14876.8|14878.8|14876.8|14878.9|14876.9|14878.7|14876.7|5
1643666170000|2022-01-31 21:56:10|14878.7|14876.7|14878.8|14876.8|14878.8|14876.8|14878.7|14876.7|2
1643666180000|2022-01-31 21:56:20|14879.4|14877.4|14878.8|14876.8|14879.4|14877.4|14878.8|14876.8|37
1643666190000|2022-01-31 21:56:30|14879.1|14877.1|14879.2|14877.2|14879.2|14877.2|14878.9|14876.9|2
1643666200000|2022-01-31 21:56:40|14879.1|14877.1|14879.3|14877.3|14879.3|14877.3|14878.9|14876.9|16
1643666210000|2022-01-31 21:56:50|14879.2|14877.2|14879.4|14877.4|14879.4|14877.4|14879.2|14877.2|3
1643666220000|2022-01-31 21:57:00|14879.3|14877.3|14879.6|14877.6|14879.6|14877.6|14879.1|14877.1|13
1643666230000|2022-01-31 21:57:10|14879.7|14877.7|14879.8|14877.8|14879.8|14877.8|14879.6|14877.6|0
1643666240000|2022-01-31 21:57:20|14879.7|14877.7|14880.4|14878.4|14880.4|14878.4|14879.7|14877.7|9
1643666250000|2022-01-31 21:57:30|14880.6|14878.6|14880.7|14878.7|14880.7|14878.7|14880.4|14878.4|15
1643666260000|2022-01-31 21:57:40|14880.6|14878.6|14880.7|14878.7|14880.7|14878.7|14880.6|14878.6|4
1643666270000|2022-01-31 21:57:50|14880.8|14878.8|14880.8|14878.8|14880.8|14878.8|14880.7|14878.7|23
1643666280000|2022-01-31 21:58:00|14880.7|14878.7|14880.6|14878.6|14880.7|14878.7|14880.4|14878.4|16
1643666290000|2022-01-31 21:58:10|14880.3|14878.3|14879.9|14877.9|14880.3|14878.3|14879.6|14877.6|6
1643666300000|2022-01-31 21:58:20|14880.1|14878.1|14880.4|14878.4|14880.4|14878.4|14880.1|14878.1|5
1643666320000|2022-01-31 21:58:40|14880.6|14878.6|14880.8|14878.8|14880.8|14878.8|14880.3|14878.3|11
1643666330000|2022-01-31 21:58:50|14880.7|14878.7|14880.9|14878.9|14880.9|14878.9|14880.6|14878.6|4
1643666340000|2022-01-31 21:59:00|14881.2|14879.2|14881.6|14879.6|14882.3|14880.3|14881.1|14879.1|51
1643666350000|2022-01-31 21:59:10|14881.9|14879.9|14882.2|14880.2|14882.3|14880.3|14881.6|14879.6|9
1643666360000|2022-01-31 21:59:20|14882.1|14880.1|14882.1|14880.1|14882.1|14880.1|14882.1|14880.1|3
1643666370000|2022-01-31 21:59:30|14881.8|14879.8|14881.9|14879.9|14882.1|14880.1|14881.8|14879.8|14
1643666380000|2022-01-31 21:59:40|14882.2|14880.2|14885.3|14883.3|14885.3|14883.3|14881.9|14879.9|57
1643666390000|2022-01-31 21:59:50|14885.9|14883.9|14885.8|14880.8|14886.7|14884.7|14883.7|14880.8|43
1643666400000|2022-01-31 22:00:00|14885.3|14880.3|14885.1|14880.1|14885.3|14880.3|14885|14880|0
1643666410000|2022-01-31 22:00:10|14885.2|14880.2|14885.3|14880.3|14885.3|14880.3|14885.2|14880.2|0
1643666420000|2022-01-31 22:00:20|14885.2|14880.2|14883.9|14878.9|14885.2|14880.2|14883.9|14878.9|0
1643666430000|2022-01-31 22:00:30|14884|14879|14884.9|14879.9|14885.1|14880.1|14883.9|14878.9|0
1643666440000|2022-01-31 22:00:40|14884.5|14879.5|14884.4|14879.4|14884.5|14879.5|14884.4|14879.4|0
1643666460000|2022-01-31 22:01:00|14884.5|14879.5|14884.5|14879.5|14884.5|14879.5|14884.5|14879.5|0
1643666480000|2022-01-31 22:01:20|14884.6|14879.6|14884.7|14879.7|14884.7|14879.7|14884.6|14879.6|0
1643666490000|2022-01-31 22:01:30|14885|14880|14885|14880|14885|14880|14885|14880|0
1643666500000|2022-01-31 22:01:40|14884.8|14879.8|14885.3|14880.3|14885.3|14880.3|14884.7|14879.7|0
1643666510000|2022-01-31 22:01:50|14884.7|14879.7|14884.6|14879.6|14884.7|14879.7|14884.6|14879.6|0
1643666520000|2022-01-31 22:02:00|14884.8|14879.8|14884.9|14879.9|14884.9|14879.9|14884.8|14879.8|0
1643666530000|2022-01-31 22:02:10|14884.7|14879.7|14884.4|14879.4|14884.7|14879.7|14884.4|14879.4|0
1643666540000|2022-01-31 22:02:20|14884.1|14879.1|14884.1|14879.1|14884.1|14879.1|14884.1|14879.1|0
1643666550000|2022-01-31 22:02:30|14884.2|14879.2|14883.8|14878.8|14884.2|14879.2|14883.8|14878.8|0
1643666560000|2022-01-31 22:02:40|14887.8|14882.8|14887.8|14882.8|14887.8|14882.8|14887.8|14882.8|0
1643666570000|2022-01-31 22:02:50|14888|14883|14890.2|14885.2|14890.2|14885.2|14888|14883|0
1643666580000|2022-01-31 22:03:00|14890.1|14885.1|14891.5|14886.5|14891.5|14886.5|14890.1|14885.1|0
1643666590000|2022-01-31 22:03:10|14891.4|14886.4|14891.4|14886.4|14891.4|14886.4|14891.4|14886.4|0
1643666600000|2022-01-31 22:03:20|14891.2|14886.2|14891.4|14886.4|14891.5|14886.5|14891.2|14886.2|0
1643666610000|2022-01-31 22:03:30|14891.5|14886.5|14890|14885|14891.5|14886.5|14890|14885|0
1643666620000|2022-01-31 22:03:40|14889.8|14884.8|14891.2|14886.2|14891.2|14886.2|14889.8|14884.8|0
1643666630000|2022-01-31 22:03:50|14891.3|14886.3|14891|14886|14891.3|14886.3|14890.7|14885.7|0
1643666640000|2022-01-31 22:04:00|14890.3|14885.3|14890.3|14885.3|14890.3|14885.3|14890.3|14885.3|0
1643666650000|2022-01-31 22:04:10|14890.1|14885.1|14889.5|14884.5|14890.1|14885.1|14889.5|14884.5|0
1643666660000|2022-01-31 22:04:20|14889.6|14884.6|14890|14885|14890|14885|14889.6|14884.6|0
1643666670000|2022-01-31 22:04:30|14889.8|14884.8|14889.7|14884.7|14889.8|14884.8|14889.6|14884.6|0
1643666680000|2022-01-31 22:04:40|14889.3|14884.3|14889.3|14884.3|14889.3|14884.3|14889.3|14884.3|0
1643666700000|2022-01-31 22:05:00|14889.2|14884.2|14889.1|14884.1|14889.2|14884.2|14889.1|14884.1|0
1643666710000|2022-01-31 22:05:10|14889.2|14884.2|14889.1|14884.1|14889.2|14884.2|14889.1|14884.1|0
1643666730000|2022-01-31 22:05:30|14889.2|14884.2|14889.3|14884.3|14889.3|14884.3|14889.1|14884.1|0
1643666740000|2022-01-31 22:05:40|14889.4|14884.4|14888.8|14883.8|14889.4|14884.4|14888.8|14883.8|0
1643666760000|2022-01-31 22:06:00|14889|14884|14888.5|14883.5|14889|14884|14888.5|14883.5|0
1643666770000|2022-01-31 22:06:10|14888.6|14883.6|14888.5|14883.5|14888.6|14883.6|14888.5|14883.5|0
1643666780000|2022-01-31 22:06:20|14888.6|14883.6|14888.6|14883.6|14888.6|14883.6|14888.6|14883.6|0
1643666800000|2022-01-31 22:06:40|14888.4|14883.4|14887.9|14882.9|14888.4|14883.4|14887.9|14882.9|0
1643666810000|2022-01-31 22:06:50|14887.7|14882.7|14888.2|14883.2|14888.2|14883.2|14887.7|14882.7|0
1643666820000|2022-01-31 22:07:00|14888.1|14883.1|14888.1|14883.1|14888.1|14883.1|14888.1|14883.1|0
1643666830000|2022-01-31 22:07:10|14888.2|14883.2|14888.2|14883.2|14888.2|14883.2|14888.2|14883.2|0
1643666850000|2022-01-31 22:07:30|14888|14883|14887.8|14882.8|14888|14883|14887.8|14882.8|0
1643666860000|2022-01-31 22:07:40|14887.9|14882.9|14887.9|14882.9|14887.9|14882.9|14887.9|14882.9|0
1643666890000|2022-01-31 22:08:10|14888|14883|14888.4|14883.4|14888.4|14883.4|14888|14883|0
1643666900000|2022-01-31 22:08:20|14888.2|14883.2|14888.2|14883.2|14888.2|14883.2|14888.2|14883.2|0
1643666910000|2022-01-31 22:08:30|14888.3|14883.3|14887.6|14882.6|14888.3|14883.3|14887.6|14882.6|0
1643666920000|2022-01-31 22:08:40|14887.5|14882.5|14887.6|14882.6|14887.8|14882.8|14887.5|14882.5|0
1643666930000|2022-01-31 22:08:50|14887.7|14882.7|14887.6|14882.6|14887.7|14882.7|14887.6|14882.6|0
1643666940000|2022-01-31 22:09:00|14887.7|14882.7|14887.4|14882.4|14887.7|14882.7|14887.4|14882.4|0
1643666960000|2022-01-31 22:09:20|14886.8|14881.8|14886.9|14881.9|14886.9|14881.9|14885.4|14880.4|0
1643666970000|2022-01-31 22:09:30|14887|14882|14886.9|14881.9|14887.1|14882.1|14886.6|14881.6|0
1643667010000|2022-01-31 22:10:10|14886.6|14881.6|14886.2|14881.2|14886.6|14881.6|14885|14880|0
1643667020000|2022-01-31 22:10:20|14886.7|14881.7|14886.4|14881.4|14886.7|14881.7|14885.3|14880.3|0
1643667030000|2022-01-31 22:10:30|14886.7|14881.7|14886.7|14881.7|14886.7|14881.7|14886.7|14881.7|0
1643667040000|2022-01-31 22:10:40|14886.6|14881.6|14886.6|14881.6|14886.6|14881.6|14886.6|14881.6|0
1643667050000|2022-01-31 22:10:50|14886.7|14881.7|14886.6|14881.6|14886.7|14881.7|14886.6|14881.6|0
1643667060000|2022-01-31 22:11:00|14886.7|14881.7|14886.7|14881.7|14886.7|14881.7|14886.7|14881.7|0
1643667080000|2022-01-31 22:11:20|14886.9|14881.9|14886|14881|14886.9|14881.9|14886|14881|0
1643667090000|2022-01-31 22:11:30|14886.1|14881.1|14886|14881|14886.1|14881.1|14886|14881|0
1643667110000|2022-01-31 22:11:50|14886.1|14881.1|14886.3|14881.3|14886.3|14881.3|14886.1|14881.1|0
1643667130000|2022-01-31 22:12:10|14886.2|14881.2|14886.2|14881.2|14886.2|14881.2|14886.2|14881.2|0
1643667150000|2022-01-31 22:12:30|14886.5|14881.5|14886.5|14881.5|14886.5|14881.5|14886.5|14881.5|0
1643667170000|2022-01-31 22:12:50|14887.3|14882.3|14887.3|14882.3|14887.3|14882.3|14887.3|14882.3|0
1643667190000|2022-01-31 22:13:10|14887.2|14882.2|14887.3|14882.3|14887.3|14882.3|14887.2|14882.2|0
1643667200000|2022-01-31 22:13:20|14887.5|14882.5|14887.5|14882.5|14887.5|14882.5|14887.5|14882.5|0
1643667220000|2022-01-31 22:13:40|14888|14883|14887.8|14882.8|14888|14883|14887.8|14882.8|0
1643667240000|2022-01-31 22:14:00|14887.9|14882.9|14887.8|14882.8|14887.9|14882.9|14887.8|14882.8|0
1643667250000|2022-01-31 22:14:10|14887.9|14882.9|14887.9|14882.9|14887.9|14882.9|14887.9|14882.9|0
1643667300000|2022-01-31 22:15:00|14888.1|14883.1|14888.4|14883.4|14888.4|14883.4|14888.1|14883.1|0
1643667310000|2022-01-31 22:15:10|14888.5|14883.5|14888.5|14883.5|14888.5|14883.5|14888.5|14883.5|0
1643667320000|2022-01-31 22:15:20|14888.6|14883.6|14888.6|14883.6|14888.6|14883.6|14888.6|14883.6|0
1643667330000|2022-01-31 22:15:30|14888.7|14883.7|14888.8|14883.8|14888.8|14883.8|14888.7|14883.7|0
1643667370000|2022-01-31 22:16:10|14888.7|14883.7|14889.2|14884.2|14889.2|14884.2|14888.7|14883.7|0
1643667380000|2022-01-31 22:16:20|14889.5|14884.5|14889.5|14884.5|14889.5|14884.5|14889.5|14884.5|0
1643667390000|2022-01-31 22:16:30|14889.4|14884.4|14890|14885|14890|14885|14889.4|14884.4|0
1643667400000|2022-01-31 22:16:40|14890.1|14885.1|14890.1|14885.1|14890.1|14885.1|14890.1|14885.1|0
1643667410000|2022-01-31 22:16:50|14889.6|14884.6|14890.6|14885.6|14891.6|14886.6|14889.6|14884.6|0
1643667420000|2022-01-31 22:17:00|14890.5|14885.5|14890.8|14885.8|14890.8|14885.8|14890.5|14885.5|0
1643667430000|2022-01-31 22:17:10|14890.7|14885.7|14890.8|14885.8|14890.8|14885.8|14890.7|14885.7|0
1643667450000|2022-01-31 22:17:30|14890.3|14885.3|14890.6|14885.6|14890.9|14885.9|14890.3|14885.3|0
1643667460000|2022-01-31 22:17:40|14890.7|14885.7|14890.7|14885.7|14890.7|14885.7|14890.7|14885.7|0
1643667490000|2022-01-31 22:18:10|14890.6|14885.6|14890.6|14885.6|14890.6|14885.6|14890.6|14885.6|0
1643667500000|2022-01-31 22:18:20|14890.8|14885.8|14890.9|14885.9|14890.9|14885.9|14890.8|14885.8|0
1643667510000|2022-01-31 22:18:30|14890.8|14885.8|14890.3|14885.3|14890.9|14885.9|14890.3|14885.3|0
1643667520000|2022-01-31 22:18:40|14890.4|14885.4|14890.4|14885.4|14890.4|14885.4|14890.4|14885.4|0
1643667540000|2022-01-31 22:19:00|14889.8|14884.8|14889.8|14884.8|14889.8|14884.8|14889.8|14884.8|0
1643667550000|2022-01-31 22:19:10|14890.7|14885.7|14890.7|14885.7|14890.7|14885.7|14890.7|14885.7|0
1643667560000|2022-01-31 22:19:20|14891|14886|14891|14886|14891|14886|14891|14886|0
1643667570000|2022-01-31 22:19:30|14890.6|14885.6|14890.7|14885.7|14890.7|14885.7|14890.6|14885.6|0
1643667580000|2022-01-31 22:19:40|14890.6|14885.6|14890.6|14885.6|14890.6|14885.6|14890.6|14885.6|0
1643667590000|2022-01-31 22:19:50|14890.2|14885.2|14890.2|14885.2|14890.2|14885.2|14890.2|14885.2|0
1643667610000|2022-01-31 22:20:10|14890.3|14885.3|14890.3|14885.3|14890.3|14885.3|14890.3|14885.3|0
1643667620000|2022-01-31 22:20:20|14889.8|14884.8|14890.3|14885.3|14890.3|14885.3|14889.8|14884.8|0
1643667630000|2022-01-31 22:20:30|14890.4|14885.4|14890.3|14885.3|14890.4|14885.4|14889.3|14884.3|0
1643667640000|2022-01-31 22:20:40|14890.4|14885.4|14890.4|14885.4|14890.4|14885.4|14890.4|14885.4|0
1643667660000|2022-01-31 22:21:00|14890.5|14885.5|14890.5|14885.5|14890.5|14885.5|14890.5|14885.5|0
1643667680000|2022-01-31 22:21:20|14890.6|14885.6|14890.3|14885.3|14890.6|14885.6|14890.3|14885.3|0
1643667690000|2022-01-31 22:21:30|14891.2|14886.2|14891.2|14886.2|14891.2|14886.2|14891.2|14886.2|0
1643667700000|2022-01-31 22:21:40|14891.3|14886.3|14891.3|14886.3|14891.3|14886.3|14891.3|14886.3|0
1643667710000|2022-01-31 22:21:50|14891.4|14886.4|14891.4|14886.4|14891.4|14886.4|14891.4|14886.4|0
1643667730000|2022-01-31 22:22:10|14891.5|14886.5|14891.5|14886.5|14891.5|14886.5|14891.5|14886.5|0
1643667740000|2022-01-31 22:22:20|14891.4|14886.4|14891|14886|14891.4|14886.4|14891|14886|0
1643667750000|2022-01-31 22:22:30|14891.4|14886.4|14891.4|14886.4|14891.4|14886.4|14891.4|14886.4|0
1643667760000|2022-01-31 22:22:40|14891.9|14886.9|14891.8|14886.8|14891.9|14886.9|14891.7|14886.7|0
1643667770000|2022-01-31 22:22:50|14891.7|14886.7|14891.7|14886.7|14891.8|14886.8|14891.7|14886.7|0
1643667780000|2022-01-31 22:23:00|14891.8|14886.8|14891.6|14886.6|14891.9|14886.9|14891.6|14886.6|0
1643667790000|2022-01-31 22:23:10|14891.5|14886.5|14891.5|14886.5|14891.5|14886.5|14891.5|14886.5|0
1643667810000|2022-01-31 22:23:30|14891.6|14886.6|14891.8|14886.8|14891.8|14886.8|14891.6|14886.6|0
1643667820000|2022-01-31 22:23:40|14891.9|14886.9|14892.2|14887.2|14892.2|14887.2|14891.7|14886.7|0
1643667830000|2022-01-31 22:23:50|14891.7|14886.7|14891.7|14886.7|14891.7|14886.7|14891.7|14886.7|0
1643667840000|2022-01-31 22:24:00|14891.8|14886.8|14891.8|14886.8|14891.8|14886.8|14891.8|14886.8|0
1643667850000|2022-01-31 22:24:10|14891.9|14886.9|14892.5|14887.5|14892.5|14887.5|14891.9|14886.9|0
1643667880000|2022-01-31 22:24:40|14891.9|14886.9|14892.2|14887.2|14892.2|14887.2|14891.9|14886.9|0
1643667890000|2022-01-31 22:24:50|14892.1|14887.1|14892.1|14887.1|14892.1|14887.1|14892.1|14887.1|0
1643667900000|2022-01-31 22:25:00|14891.9|14886.9|14891.9|14886.9|14891.9|14886.9|14891.9|14886.9|0
1643667910000|2022-01-31 22:25:10|14892|14887|14892|14887|14892|14887|14892|14887|0
1643667930000|2022-01-31 22:25:30|14892.2|14887.2|14892.2|14887.2|14892.2|14887.2|14892.2|14887.2|0
1643667940000|2022-01-31 22:25:40|14892.3|14887.3|14892|14887|14892.3|14887.3|14892|14887|0
1643667950000|2022-01-31 22:25:50|14892.1|14887.1|14892.1|14887.1|14892.1|14887.1|14892.1|14887.1|0
1643667960000|2022-01-31 22:26:00|14892.2|14887.2|14892.2|14887.2|14892.2|14887.2|14892.2|14887.2|0
1643667980000|2022-01-31 22:26:20|14892.5|14887.5|14892.1|14887.1|14892.5|14887.5|14892.1|14887.1|0
1643667990000|2022-01-31 22:26:30|14892.2|14887.2|14892.2|14887.2|14892.2|14887.2|14892.2|14887.2|0
1643668000000|2022-01-31 22:26:40|14892|14887|14892|14887|14892|14887|14892|14887|0
1643668010000|2022-01-31 22:26:50|14892.2|14887.2|14892.1|14887.1|14892.2|14887.2|14892.1|14887.1|0
1643668020000|2022-01-31 22:27:00|14892.2|14887.2|14892.1|14887.1|14892.2|14887.2|14892.1|14887.1|0
1643668030000|2022-01-31 22:27:10|14892.6|14887.6|14892.6|14887.6|14892.6|14887.6|14892.6|14887.6|0
1643668040000|2022-01-31 22:27:20|14892.7|14887.7|14892.6|14887.6|14892.7|14887.7|14892.6|14887.6|0
1643668060000|2022-01-31 22:27:40|14892.7|14887.7|14892.7|14887.7|14892.7|14887.7|14892.7|14887.7|0
1643668080000|2022-01-31 22:28:00|14892.8|14887.8|14892.4|14887.4|14892.8|14887.8|14892.2|14887.2|0
1643668090000|2022-01-31 22:28:10|14892.5|14887.5|14892.6|14887.6|14892.6|14887.6|14892.5|14887.5|0
1643668100000|2022-01-31 22:28:20|14892.5|14887.5|14892.5|14887.5|14892.5|14887.5|14892.5|14887.5|0
1643668110000|2022-01-31 22:28:30|14892.3|14887.3|14892.3|14887.3|14892.3|14887.3|14892.3|14887.3|0
1643668130000|2022-01-31 22:28:50|14892.2|14887.2|14892|14887|14892.2|14887.2|14892|14887|0
1643668190000|2022-01-31 22:29:50|14892.3|14887.3|14892.3|14887.3|14892.3|14887.3|14892.3|14887.3|0
1643668210000|2022-01-31 22:30:10|14892.1|14887.1|14892.1|14887.1|14892.1|14887.1|14892.1|14887.1|0
1643668230000|2022-01-31 22:30:30|14892.2|14887.2|14892.3|14887.3|14892.3|14887.3|14892.2|14887.2|0
1643668240000|2022-01-31 22:30:40|14892.1|14887.1|14892.4|14887.4|14892.4|14887.4|14892.1|14887.1|0
1643668250000|2022-01-31 22:30:50|14891.3|14886.3|14892.5|14887.5|14892.5|14887.5|14891.3|14886.3|0
1643668260000|2022-01-31 22:31:00|14892.4|14887.4|14892.3|14887.3|14892.4|14887.4|14892.3|14887.3|0
1643668270000|2022-01-31 22:31:10|14892.4|14887.4|14892.4|14887.4|14892.4|14887.4|14892.3|14887.3|0
1643668280000|2022-01-31 22:31:20|14892|14887|14892|14887|14892|14887|14892|14887|0
1643668300000|2022-01-31 22:31:40|14892.1|14887.1|14892.1|14887.1|14892.1|14887.1|14892.1|14887.1|0
1643668330000|2022-01-31 22:32:10|14892.3|14887.3|14891.4|14886.4|14892.3|14887.3|14891.4|14886.4|0
1643668340000|2022-01-31 22:32:20|14891.5|14886.5|14891.7|14886.7|14891.7|14886.7|14891.4|14886.4|0
1643668350000|2022-01-31 22:32:30|14891.8|14886.8|14892|14887|14892|14887|14891.8|14886.8|0
1643668360000|2022-01-31 22:32:40|14892.3|14887.3|14892.6|14887.6|14892.6|14887.6|14892.3|14887.3|0
1643668370000|2022-01-31 22:32:50|14892.5|14887.5|14892.5|14887.5|14892.5|14887.5|14892.5|14887.5|0
1643668390000|2022-01-31 22:33:10|14892.7|14887.7|14892.7|14887.7|14892.7|14887.7|14892.7|14887.7|0
1643668400000|2022-01-31 22:33:20|14892.8|14887.8|14892.9|14887.9|14892.9|14887.9|14892.8|14887.8|0
1643668410000|2022-01-31 22:33:30|14893|14888|14893|14888|14893|14888|14893|14888|0
1643668420000|2022-01-31 22:33:40|14892.9|14887.9|14892.9|14887.9|14892.9|14887.9|14892.9|14887.9|0
1643668480000|2022-01-31 22:34:40|14893|14888|14893.2|14888.2|14893.2|14888.2|14893|14888|0
1643668490000|2022-01-31 22:34:50|14893|14888|14893|14888|14893|14888|14893|14888|0
1643668510000|2022-01-31 22:35:10|14893.2|14888.2|14893.7|14888.7|14893.7|14888.7|14893.2|14888.2|0
1643668520000|2022-01-31 22:35:20|14893.2|14888.2|14893.2|14888.2|14893.2|14888.2|14893.2|14888.2|0
1643668540000|2022-01-31 22:35:40|14893.3|14888.3|14893|14888|14893.3|14888.3|14893|14888|0
1643668550000|2022-01-31 22:35:50|14892.5|14887.5|14892.5|14887.5|14892.5|14887.5|14892.5|14887.5|0
1643668560000|2022-01-31 22:36:00|14892.6|14887.6|14892.8|14887.8|14892.8|14887.8|14892.6|14887.6|0
1643668570000|2022-01-31 22:36:10|14893|14888|14893.1|14888.1|14893.1|14888.1|14893|14888|0
1643668580000|2022-01-31 22:36:20|14893.8|14888.8|14893.6|14888.6|14893.8|14888.8|14893.5|14888.5|0
1643668590000|2022-01-31 22:36:30|14893.7|14888.7|14893.7|14888.7|14893.7|14888.7|14893.7|14888.7|0
1643668600000|2022-01-31 22:36:40|14893.5|14888.5|14893.5|14888.5|14893.5|14888.5|14893.5|14888.5|0
1643668620000|2022-01-31 22:37:00|14893.6|14888.6|14893.6|14888.6|14893.6|14888.6|14893.6|14888.6|0
1643668670000|2022-01-31 22:37:50|14893.5|14888.5|14893.6|14888.6|14893.6|14888.6|14893.5|14888.5|0
1643668710000|2022-01-31 22:38:30|14892.9|14887.9|14892.9|14887.9|14892.9|14887.9|14892.9|14887.9|0
1643668730000|2022-01-31 22:38:50|14893.1|14888.1|14893.1|14888.1|14893.1|14888.1|14893.1|14888.1|0
1643668750000|2022-01-31 22:39:10|14893|14888|14892.4|14887.4|14893|14888|14892.4|14887.4|0
1643668760000|2022-01-31 22:39:20|14892.6|14887.6|14892.6|14887.6|14892.6|14887.6|14892.6|14887.6|0
1643668780000|2022-01-31 22:39:40|14892.7|14887.7|14892.7|14887.7|14892.8|14887.8|14892.6|14887.6|0
1643668790000|2022-01-31 22:39:50|14892.5|14887.5|14893.1|14888.1|14893.1|14888.1|14892.3|14887.3|0
1643668800000|2022-01-31 22:40:00|14893|14888|14891.9|14886.9|14893|14888|14891.9|14886.9|0
1643668810000|2022-01-31 22:40:10|14891.6|14886.6|14891.7|14886.7|14891.7|14886.7|14891.6|14886.6|0
1643668820000|2022-01-31 22:40:20|14891.5|14886.5|14891.7|14886.7|14891.7|14886.7|14891.5|14886.5|0
1643668840000|2022-01-31 22:40:40|14891.9|14886.9|14891.9|14886.9|14891.9|14886.9|14891.9|14886.9|0
1643668870000|2022-01-31 22:41:10|14892.1|14887.1|14892|14887|14892.1|14887.1|14892|14887|0
1643668880000|2022-01-31 22:41:20|14891.9|14886.9|14891.9|14886.9|14891.9|14886.9|14891.9|14886.9|0
1643668900000|2022-01-31 22:41:40|14892|14887|14891.6|14886.6|14892|14887|14891.6|14886.6|0
1643668910000|2022-01-31 22:41:50|14891.7|14886.7|14891.8|14886.8|14891.8|14886.8|14891.7|14886.7|0
1643668950000|2022-01-31 22:42:30|14891.6|14886.6|14891.6|14886.6|14891.6|14886.6|14891.6|14886.6|0
1643668960000|2022-01-31 22:42:40|14891.5|14886.5|14891.4|14886.4|14891.5|14886.5|14891.4|14886.4|0
1643668970000|2022-01-31 22:42:50|14891.7|14886.7|14891.7|14886.7|14891.7|14886.7|14891.7|14886.7|0
1643668990000|2022-01-31 22:43:10|14891.8|14886.8|14891.7|14886.7|14891.8|14886.8|14891.7|14886.7|0
1643669000000|2022-01-31 22:43:20|14891.3|14886.3|14891.3|14886.3|14891.3|14886.3|14891.3|14886.3|0
1643669010000|2022-01-31 22:43:30|14891.4|14886.4|14891.4|14886.4|14891.4|14886.4|14891.4|14886.4|0
1643669020000|2022-01-31 22:43:40|14891.5|14886.5|14891.3|14886.3|14891.5|14886.5|14891.3|14886.3|0
1643669040000|2022-01-31 22:44:00|14891.2|14886.2|14891.2|14886.2|14891.2|14886.2|14891.2|14886.2|0
1643669060000|2022-01-31 22:44:20|14891.7|14886.7|14892.9|14887.9|14892.9|14887.9|14891.7|14886.7|0
1643669070000|2022-01-31 22:44:30|14893.6|14888.6|14893|14888|14893.6|14888.6|14892.8|14887.8|0
1643669090000|2022-01-31 22:44:50|14893.2|14888.2|14892.6|14887.6|14893.2|14888.2|14892.6|14887.6|0
1643669100000|2022-01-31 22:45:00|14892.5|14887.5|14892.5|14887.5|14892.5|14887.5|14892.5|14887.5|0
1643669110000|2022-01-31 22:45:10|14892.6|14887.6|14892.6|14887.6|14892.6|14887.6|14892.6|14887.6|0
1643669140000|2022-01-31 22:45:40|14892.5|14887.5|14892.6|14887.6|14892.6|14887.6|14892.5|14887.5|0
1643669170000|2022-01-31 22:46:10|14892.5|14887.5|14892.7|14887.7|14892.7|14887.7|14892.5|14887.5|0
1643669180000|2022-01-31 22:46:20|14892.8|14887.8|14892.8|14887.8|14892.8|14887.8|14892.8|14887.8|0
1643669200000|2022-01-31 22:46:40|14892.7|14887.7|14892.7|14887.7|14892.8|14887.8|14892.7|14887.7|0
1643669210000|2022-01-31 22:46:50|14892.8|14887.8|14891.6|14886.6|14892.8|14887.8|14891.6|14886.6|0
1643669220000|2022-01-31 22:47:00|14891.9|14886.9|14891.3|14886.3|14891.9|14886.9|14891.3|14886.3|0
1643669230000|2022-01-31 22:47:10|14891.2|14886.2|14891.2|14886.2|14891.2|14886.2|14891.2|14886.2|0
1643669250000|2022-01-31 22:47:30|14891.5|14886.5|14891.5|14886.5|14891.5|14886.5|14891.2|14886.2|0
1643669260000|2022-01-31 22:47:40|14892.1|14887.1|14892.5|14887.5|14892.7|14887.7|14892.1|14887.1|0
1643669270000|2022-01-31 22:47:50|14892.4|14887.4|14892.4|14887.4|14892.4|14887.4|14892.4|14887.4|0
1643669280000|2022-01-31 22:48:00|14892.9|14887.9|14893.1|14888.1|14893.1|14888.1|14892.9|14887.9|0
1643669290000|2022-01-31 22:48:10|14892.9|14887.9|14893.4|14888.4|14893.4|14888.4|14892.9|14887.9|0
1643669300000|2022-01-31 22:48:20|14893.5|14888.5|14893.5|14888.5|14893.5|14888.5|14893.5|14888.5|0
1643669310000|2022-01-31 22:48:30|14893.6|14888.6|14892.9|14887.9|14893.6|14888.6|14892.9|14887.9|0
1643669320000|2022-01-31 22:48:40|14893|14888|14893|14888|14893|14888|14893|14888|0
1643669330000|2022-01-31 22:48:50|14893.1|14888.1|14893.1|14888.1|14893.1|14888.1|14893.1|14888.1|0
1643669340000|2022-01-31 22:49:00|14893.3|14888.3|14893.3|14888.3|14893.3|14888.3|14893.3|14888.3|0
1643669350000|2022-01-31 22:49:10|14893.1|14888.1|14893.2|14888.2|14893.2|14888.2|14893.1|14888.1|0
1643669360000|2022-01-31 22:49:20|14893.5|14888.5|14893.7|14888.7|14893.7|14888.7|14893.5|14888.5|0
1643669370000|2022-01-31 22:49:30|14893.6|14888.6|14893.6|14888.6|14893.6|14888.6|14893.6|14888.6|0
1643669380000|2022-01-31 22:49:40|14893.4|14888.4|14893.5|14888.5|14893.5|14888.5|14893.4|14888.4|0
1643669390000|2022-01-31 22:49:50|14893.6|14888.6|14893.8|14888.8|14893.8|14888.8|14893.6|14888.6|0
1643669400000|2022-01-31 22:50:00|14894|14889|14894|14889|14894|14889|14894|14889|0
1643669420000|2022-01-31 22:50:20|14893.9|14888.9|14893.9|14888.9|14893.9|14888.9|14893.9|14888.9|0
1643669430000|2022-01-31 22:50:30|14893.3|14888.3|14893.1|14888.1|14893.3|14888.3|14892.9|14887.9|0
1643669440000|2022-01-31 22:50:40|14893.3|14888.3|14893.5|14888.5|14893.5|14888.5|14893.3|14888.3|0
1643669450000|2022-01-31 22:50:50|14894|14889|14894|14889|14894|14889|14894|14889|0
1643669470000|2022-01-31 22:51:10|14894.1|14889.1|14894.1|14889.1|14894.1|14889.1|14894.1|14889.1|0
1643669480000|2022-01-31 22:51:20|14894|14889|14894|14889|14894|14889|14894|14889|0
1643669510000|2022-01-31 22:51:50|14893.8|14888.8|14893.5|14888.5|14893.8|14888.8|14893.5|14888.5|0
1643669520000|2022-01-31 22:52:00|14893.8|14888.8|14893.8|14888.8|14893.8|14888.8|14893.8|14888.8|0
1643669540000|2022-01-31 22:52:20|14894|14889|14893.7|14888.7|14894|14889|14893.7|14888.7|0
1643669550000|2022-01-31 22:52:30|14893.6|14888.6|14893|14888|14893.6|14888.6|14892.2|14887.2|0
1643669570000|2022-01-31 22:52:50|14892.9|14887.9|14892.7|14887.7|14893.1|14888.1|14892.7|14887.7|0
1643669580000|2022-01-31 22:53:00|14892.6|14887.6|14892.6|14887.6|14892.6|14887.6|14892.6|14887.6|0
1643669590000|2022-01-31 22:53:10|14892.8|14887.8|14892.8|14887.8|14892.8|14887.8|14892.8|14887.8|0
1643669600000|2022-01-31 22:53:20|14893|14888|14893.9|14888.9|14893.9|14888.9|14893|14888|0
1643669610000|2022-01-31 22:53:30|14893.8|14888.8|14893.2|14888.2|14893.8|14888.8|14893.2|14888.2|0
1643669620000|2022-01-31 22:53:40|14893.1|14888.1|14893.1|14888.1|14893.1|14888.1|14893.1|14888.1|0
1643669630000|2022-01-31 22:53:50|14893.2|14888.2|14893.1|14888.1|14893.2|14888.2|14893.1|14888.1|0
1643669640000|2022-01-31 22:54:00|14893.2|14888.2|14893.2|14888.2|14893.2|14888.2|14893.1|14888.1|0
1643669650000|2022-01-31 22:54:10|14893.6|14888.6|14893.3|14888.3|14893.6|14888.6|14892.9|14887.9|0
1643669660000|2022-01-31 22:54:20|14893.4|14888.4|14893.1|14888.1|14893.4|14888.4|14893.1|14888.1|0
1643669670000|2022-01-31 22:54:30|14893.2|14888.2|14892.9|14887.9|14893.2|14888.2|14892.9|14887.9|0
1643669680000|2022-01-31 22:54:40|14892.4|14887.4|14892|14887|14892.4|14887.4|14892|14887|0
1643669690000|2022-01-31 22:54:50|14892.1|14887.1|14892.3|14887.3|14892.3|14887.3|14892|14887|0
1643669700000|2022-01-31 22:55:00|14892.1|14887.1|14892.1|14887.1|14892.1|14887.1|14892.1|14887.1|0
1643669710000|2022-01-31 22:55:10|14892|14887|14891.8|14886.8|14892|14887|14891.8|14886.8|0
1643669720000|2022-01-31 22:55:20|14891.7|14886.7|14891.7|14886.7|14891.7|14886.7|14891.7|14886.7|0
1643669730000|2022-01-31 22:55:30|14891.8|14886.8|14891.8|14886.8|14891.8|14886.8|14891.8|14886.8|0
1643669740000|2022-01-31 22:55:40|14891.7|14886.7|14891.6|14886.6|14891.7|14886.7|14891.6|14886.6|0
1643669750000|2022-01-31 22:55:50|14892.2|14887.2|14892.2|14887.2|14892.2|14887.2|14892.2|14887.2|0
1643669760000|2022-01-31 22:56:00|14892.3|14887.3|14892.1|14887.1|14892.3|14887.3|14892.1|14887.1|0
1643669770000|2022-01-31 22:56:10|14891.8|14886.8|14891.8|14886.8|14891.8|14886.8|14891.6|14886.6|0
1643669780000|2022-01-31 22:56:20|14892|14887|14891.8|14886.8|14892.1|14887.1|14891.8|14886.8|0
1643669790000|2022-01-31 22:56:30|14891.9|14886.9|14891.8|14886.8|14891.9|14886.9|14891.8|14886.8|0
1643669800000|2022-01-31 22:56:40|14891.9|14886.9|14891.9|14886.9|14891.9|14886.9|14891.9|14886.9|0
1643669820000|2022-01-31 22:57:00|14892.1|14887.1|14892.1|14887.1|14892.1|14887.1|14892.1|14887.1|0
1643669900000|2022-01-31 22:58:20|14892|14887|14892|14887|14892|14887|14892|14887|0
1643669920000|2022-01-31 22:58:40|14892.1|14887.1|14892.1|14887.1|14892.1|14887.1|14892.1|14887.1|0
1643669940000|2022-01-31 22:59:00|14892|14887|14892|14887|14892|14887|14891.9|14886.9|0
1643669950000|2022-01-31 22:59:10|14891.9|14886.9|14891.9|14886.9|14891.9|14886.9|14891.9|14886.9|0
1643669960000|2022-01-31 22:59:20|14892.1|14887.1|14891.7|14886.7|14892.1|14887.1|14891.6|14886.6|0
1643669970000|2022-01-31 22:59:30|14891.6|14886.6|14889.7|14884.7|14891.7|14886.7|14889.7|14884.7|0
1643669980000|2022-01-31 22:59:40|14889.8|14884.8|14889.7|14884.7|14889.8|14884.8|14889.7|14884.7|0
1643669990000|2022-01-31 22:59:50|14889.6|14884.6|14889.5|14884.5|14889.6|14884.6|14889.4|14884.4|0
1643670000000|2022-01-31 23:00:00|14888.2|14886.2|14884.7|14882.7|14890.4|14888.4|14884.4|14882.4|91
1643670010000|2022-01-31 23:00:10|14883.8|14881.8|14887.8|14885.8|14887.8|14885.8|14883.1|14881.1|91
1643670020000|2022-01-31 23:00:20|14887.6|14885.6|14893.1|14891.1|14895.6|14893.6|14887.1|14885.1|76
1643670030000|2022-01-31 23:00:30|14892.8|14890.8|14893.4|14891.4|14895.3|14893.3|14891.3|14889.3|73
1643670040000|2022-01-31 23:00:40|14893.6|14891.6|14890.6|14888.6|14893.8|14891.8|14888.9|14886.9|53
1643670050000|2022-01-31 23:00:50|14890.8|14888.8|14893.3|14891.3|14893.3|14891.3|14890.8|14888.8|33
1643670060000|2022-01-31 23:01:00|14894.3|14892.3|14892.8|14890.8|14895.2|14893.2|14892.2|14890.2|30
1643670070000|2022-01-31 23:01:10|14891.9|14889.9|14892.4|14890.4|14892.4|14890.4|14890.3|14888.3|28
1643670080000|2022-01-31 23:01:20|14892.3|14890.3|14895.3|14893.3|14895.4|14893.4|14892.3|14890.3|29
1643670090000|2022-01-31 23:01:30|14895.2|14893.2|14896.6|14894.6|14896.9|14894.9|14894.7|14892.7|27
1643670100000|2022-01-31 23:01:40|14895.4|14893.4|14896.4|14894.4|14896.6|14894.6|14893.8|14891.8|32
1643670110000|2022-01-31 23:01:50|14896.6|14894.6|14896.1|14894.1|14897.9|14895.9|14896.1|14894.1|27
1643670120000|2022-01-31 23:02:00|14895.7|14893.7|14894.4|14892.4|14896.1|14894.1|14894.2|14892.2|18
1643670130000|2022-01-31 23:02:10|14894.2|14892.2|14899.6|14897.6|14899.9|14897.9|14893.8|14891.8|95
1643670140000|2022-01-31 23:02:20|14899.4|14897.4|14898.3|14896.3|14899.4|14897.4|14897.1|14895.1|33
1643670150000|2022-01-31 23:02:30|14896.4|14894.4|14895.4|14893.4|14897.7|14895.7|14895.4|14893.4|48
1643670160000|2022-01-31 23:02:40|14895.6|14893.6|14894.3|14892.3|14895.6|14893.6|14893.8|14891.8|46
1643670170000|2022-01-31 23:02:50|14893.9|14891.9|14894.1|14892.1|14894.9|14892.9|14893.9|14891.9|12
1643670180000|2022-01-31 23:03:00|14894.2|14892.2|14894.4|14892.4|14894.9|14892.9|14893.6|14891.6|22
1643670190000|2022-01-31 23:03:10|14894.9|14892.9|14894.7|14892.7|14894.9|14892.9|14894.7|14892.7|3
1643670200000|2022-01-31 23:03:20|14894.8|14892.8|14895.7|14893.7|14895.8|14893.8|14894.8|14892.8|10
1643670210000|2022-01-31 23:03:30|14895.8|14893.8|14894.7|14892.7|14895.8|14893.8|14894.7|14892.7|9
1643670220000|2022-01-31 23:03:40|14894.2|14892.2|14894.4|14892.4|14895.1|14893.1|14894.1|14892.1|5
1643670230000|2022-01-31 23:03:50|14894.3|14892.3|14892.7|14890.7|14894.3|14892.3|14892.7|14890.7|7
1643670240000|2022-01-31 23:04:00|14892.6|14890.6|14890.2|14888.2|14892.7|14890.7|14890.2|14888.2|18
1643670250000|2022-01-31 23:04:10|14889.6|14887.6|14889.7|14887.7|14890.6|14888.6|14889.6|14887.6|8
1643670260000|2022-01-31 23:04:20|14889.6|14887.6|14888.6|14886.6|14889.6|14887.6|14888.2|14886.2|18
1643670270000|2022-01-31 23:04:30|14888.4|14886.4|14887.3|14885.3|14888.6|14886.6|14885.1|14883.1|26
1643670280000|2022-01-31 23:04:40|14887.2|14885.2|14887.8|14885.8|14888.3|14886.3|14886.4|14884.4|29
1643670290000|2022-01-31 23:04:50|14887.7|14885.7|14886.7|14884.7|14887.7|14885.7|14885.1|14883.1|28
1643670300000|2022-01-31 23:05:00|14886.8|14884.8|14885.7|14883.7|14886.9|14884.9|14885.4|14883.4|27
1643670310000|2022-01-31 23:05:10|14885.6|14883.6|14881.9|14879.9|14885.6|14883.6|14881.9|14879.9|33
1643670320000|2022-01-31 23:05:20|14881.7|14879.7|14881.2|14879.2|14882.2|14880.2|14880.7|14878.7|22
1643670330000|2022-01-31 23:05:30|14880.7|14878.7|14881.7|14879.7|14883.8|14881.8|14880.3|14878.3|23
1643670340000|2022-01-31 23:05:40|14881.9|14879.9|14884.1|14882.1|14884.8|14882.8|14881.8|14879.8|14
1643670350000|2022-01-31 23:05:50|14884.2|14882.2|14885.1|14883.1|14885.2|14883.2|14884.2|14882.2|3
1643670360000|2022-01-31 23:06:00|14885.3|14883.3|14883.9|14881.9|14885.3|14883.3|14882.6|14880.6|24
1643670370000|2022-01-31 23:06:10|14883.8|14881.8|14884.9|14882.9|14885.4|14883.4|14883.3|14881.3|11
1643670380000|2022-01-31 23:06:20|14885.1|14883.1|14885.1|14883.1|14885.2|14883.2|14884.2|14882.2|8
1643670390000|2022-01-31 23:06:30|14884.8|14882.8|14884.8|14882.8|14884.9|14882.9|14884.3|14882.3|4
1643670400000|2022-01-31 23:06:40|14884.9|14882.9|14884.9|14882.9|14885.1|14883.1|14884.7|14882.7|1
1643670410000|2022-01-31 23:06:50|14885.8|14883.8|14887.9|14885.9|14887.9|14885.9|14885.1|14883.1|19
1643670420000|2022-01-31 23:07:00|14887.2|14885.2|14891.1|14889.1|14891.1|14889.1|14887.2|14885.2|24
1643670430000|2022-01-31 23:07:10|14892.9|14890.9|14896.3|14894.3|14896.6|14894.6|14892.9|14890.9|52
1643670440000|2022-01-31 23:07:20|14896.2|14894.2|14898.3|14896.3|14900.6|14898.6|14895.9|14893.9|119
1643670450000|2022-01-31 23:07:30|14898.1|14896.1|14898.2|14896.2|14899.6|14897.6|14897.7|14895.7|26
1643670460000|2022-01-31 23:07:40|14897.3|14895.3|14897.4|14895.4|14897.4|14895.4|14897.1|14895.1|8
1643670470000|2022-01-31 23:07:50|14898.2|14896.2|14899.8|14897.8|14900.3|14898.3|14897.8|14895.8|22
1643670480000|2022-01-31 23:08:00|14899.7|14897.7|14899.9|14897.9|14900.6|14898.6|14899.4|14897.4|18
1643670490000|2022-01-31 23:08:10|14900.1|14898.1|14900.9|14898.9|14901.6|14899.6|14900.1|14898.1|28
1643670500000|2022-01-31 23:08:20|14901.2|14899.2|14902.6|14900.6|14903.6|14901.6|14900.7|14898.7|31
1643670510000|2022-01-31 23:08:30|14902.7|14900.7|14898.8|14896.8|14902.8|14900.8|14898.8|14896.8|44
1643670520000|2022-01-31 23:08:40|14899.2|14897.2|14897.9|14895.9|14899.2|14897.2|14897.6|14895.6|27
1643670530000|2022-01-31 23:08:50|14897.8|14895.8|14899.2|14897.2|14899.3|14897.3|14896.7|14894.7|15
1643670540000|2022-01-31 23:09:00|14898.9|14896.9|14896.1|14894.1|14898.9|14896.9|14896.1|14894.1|25
1643670550000|2022-01-31 23:09:10|14896.2|14894.2|14899.3|14897.3|14899.4|14897.4|14896.1|14894.1|24
1643670560000|2022-01-31 23:09:20|14900.1|14898.1|14898.3|14896.3|14901.2|14899.2|14898.2|14896.2|16
1643670570000|2022-01-31 23:09:30|14897.4|14895.4|14897.4|14895.4|14899.4|14897.4|14896.4|14894.4|9
1643670580000|2022-01-31 23:09:40|14897.6|14895.6|14897.7|14895.7|14897.7|14895.7|14897.1|14895.1|3
1643670590000|2022-01-31 23:09:50|14897.6|14895.6|14897.6|14895.6|14897.6|14895.6|14897.6|14895.6|0
1643670600000|2022-01-31 23:10:00|14898.6|14896.6|14899.9|14897.9|14901.8|14899.8|14898.6|14896.6|27
1643670610000|2022-01-31 23:10:10|14900.1|14898.1|14900.8|14898.8|14901.7|14899.7|14899.6|14897.6|14
1643670620000|2022-01-31 23:10:20|14901.4|14899.4|14900.7|14898.7|14901.4|14899.4|14900.7|14898.7|1
1643670630000|2022-01-31 23:10:30|14900.8|14898.8|14900.7|14898.7|14900.8|14898.8|14900.7|14898.7|1
1643670640000|2022-01-31 23:10:40|14900.6|14898.6|14899.1|14897.1|14900.7|14898.7|14899.1|14897.1|6
1643670650000|2022-01-31 23:10:50|14899.3|14897.3|14899.8|14897.8|14900.6|14898.6|14899.3|14897.3|17
1643670660000|2022-01-31 23:11:00|14899.3|14897.3|14900.2|14898.2|14900.3|14898.3|14899.3|14897.3|6
1643670670000|2022-01-31 23:11:10|14900.7|14898.7|14900.2|14898.2|14900.7|14898.7|14900.2|14898.2|1
1643670680000|2022-01-31 23:11:20|14900.1|14898.1|14899.7|14897.7|14900.2|14898.2|14899.1|14897.1|9
1643670690000|2022-01-31 23:11:30|14899.6|14897.6|14897.2|14895.2|14899.6|14897.6|14897.2|14895.2|9
1643670700000|2022-01-31 23:11:40|14897.3|14895.3|14892.2|14890.2|14897.3|14895.3|14892.2|14890.2|46
1643670710000|2022-01-31 23:11:50|14891.6|14889.6|14892.8|14890.8|14893.8|14891.8|14891.6|14889.6|18
1643670720000|2022-01-31 23:12:00|14894.1|14892.1|14893.9|14891.9|14894.3|14892.3|14893.8|14891.8|7
1643670730000|2022-01-31 23:12:10|14894.1|14892.1|14893.8|14891.8|14894.3|14892.3|14893.2|14891.2|4
1643670740000|2022-01-31 23:12:20|14893.3|14891.3|14887.7|14885.7|14894.1|14892.1|14887.1|14885.1|39
1643670750000|2022-01-31 23:12:30|14887.4|14885.4|14885.8|14883.8|14887.4|14885.4|14885.3|14883.3|26
1643670760000|2022-01-31 23:12:40|14885.2|14883.2|14885.2|14883.2|14885.7|14883.7|14884.1|14882.1|23
1643670770000|2022-01-31 23:12:50|14885.7|14883.7|14889.2|14887.2|14889.2|14887.2|14885.1|14883.1|13
1643670780000|2022-01-31 23:13:00|14888.4|14886.4|14884.3|14882.3|14888.7|14886.7|14884.3|14882.3|19
1643670790000|2022-01-31 23:13:10|14884.9|14882.9|14885.6|14883.6|14885.8|14883.8|14884.7|14882.7|9
1643670800000|2022-01-31 23:13:20|14886.2|14884.2|14885.7|14883.7|14886.8|14884.8|14885.6|14883.6|21
1643670810000|2022-01-31 23:13:30|14884.8|14882.8|14884.2|14882.2|14885.2|14883.2|14882.8|14880.8|28
1643670820000|2022-01-31 23:13:40|14884.3|14882.3|14884.4|14882.4|14884.4|14882.4|14883.3|14881.3|5
1643670830000|2022-01-31 23:13:50|14884.3|14882.3|14885.7|14883.7|14885.7|14883.7|14884.3|14882.3|4
1643670840000|2022-01-31 23:14:00|14885.8|14883.8|14885.4|14883.4|14885.8|14883.8|14884.4|14882.4|4
1643670850000|2022-01-31 23:14:10|14885.6|14883.6|14884.8|14882.8|14885.6|14883.6|14884.6|14882.6|13
1643670860000|2022-01-31 23:14:20|14885.1|14883.1|14885.1|14883.1|14885.6|14883.6|14883.6|14881.6|15
1643670870000|2022-01-31 23:14:30|14884.9|14882.9|14885.7|14883.7|14885.7|14883.7|14884.9|14882.9|6
1643670880000|2022-01-31 23:14:40|14885.6|14883.6|14883.1|14881.1|14885.9|14883.9|14882.8|14880.8|16
1643670890000|2022-01-31 23:14:50|14882.8|14880.8|14882.9|14880.9|14883.4|14881.4|14882.8|14880.8|3
1643670900000|2022-01-31 23:15:00|14883.1|14881.1|14885.6|14883.6|14888.8|14886.8|14883.1|14881.1|49
1643670910000|2022-01-31 23:15:10|14885.8|14883.8|14889.3|14887.3|14889.3|14887.3|14885.8|14883.8|18
1643670920000|2022-01-31 23:15:20|14889.2|14887.2|14886.9|14884.9|14889.6|14887.6|14886.8|14884.8|28
1643670930000|2022-01-31 23:15:30|14886.7|14884.7|14886.8|14884.8|14887.1|14885.1|14884.9|14882.9|14
1643670940000|2022-01-31 23:15:40|14886.1|14884.1|14887.4|14885.4|14887.8|14885.8|14885.7|14883.7|21
1643670950000|2022-01-31 23:15:50|14887.6|14885.6|14888.3|14886.3|14888.8|14886.8|14887.6|14885.6|4
1643670960000|2022-01-31 23:16:00|14887.9|14885.9|14887.6|14885.6|14888.6|14886.6|14887.6|14885.6|3
1643670980000|2022-01-31 23:16:20|14888.9|14886.9|14892.3|14890.3|14892.6|14890.6|14888.9|14886.9|40
1643670990000|2022-01-31 23:16:30|14892.4|14890.4|14891.6|14889.6|14892.6|14890.6|14890.6|14888.6|18
1643671000000|2022-01-31 23:16:40|14891.7|14889.7|14890.9|14888.9|14891.7|14889.7|14889.9|14887.9|9
1643671010000|2022-01-31 23:16:50|14890.7|14888.7|14889.6|14887.6|14890.7|14888.7|14889.4|14887.4|10
1643671020000|2022-01-31 23:17:00|14889.7|14887.7|14886.8|14884.8|14889.7|14887.7|14886.6|14884.6|9
1643671030000|2022-01-31 23:17:10|14886.7|14884.7|14886.4|14884.4|14886.7|14884.7|14886.4|14884.4|1
1643671040000|2022-01-31 23:17:20|14886.1|14884.1|14888.6|14886.6|14889.2|14887.2|14886.1|14884.1|7
1643671050000|2022-01-31 23:17:30|14888.2|14886.2|14892.7|14890.7|14892.7|14890.7|14888.1|14886.1|16
1643671060000|2022-01-31 23:17:40|14892.6|14890.6|14891.4|14889.4|14892.6|14890.6|14890.2|14888.2|9
1643671070000|2022-01-31 23:17:50|14891.6|14889.6|14892.6|14890.6|14892.7|14890.7|14891.6|14889.6|3
1643671080000|2022-01-31 23:18:00|14892.2|14890.2|14890.9|14888.9|14892.2|14890.2|14890.3|14888.3|8
1643671090000|2022-01-31 23:18:10|14890.7|14888.7|14892.4|14890.4|14892.4|14890.4|14890.7|14888.7|13
1643671100000|2022-01-31 23:18:20|14892.3|14890.3|14890.9|14888.9|14892.4|14890.4|14890.6|14888.6|10
1643671110000|2022-01-31 23:18:30|14891.1|14889.1|14890.4|14888.4|14891.1|14889.1|14890.4|14888.4|3
1643671120000|2022-01-31 23:18:40|14890.3|14888.3|14890.7|14888.7|14890.8|14888.8|14889.3|14887.3|7
1643671130000|2022-01-31 23:18:50|14890.8|14888.8|14891.1|14889.1|14891.1|14889.1|14890.6|14888.6|0
1643671140000|2022-01-31 23:19:00|14890.6|14888.6|14889.4|14887.4|14890.6|14888.6|14889.4|14887.4|15
1643671150000|2022-01-31 23:19:10|14889.3|14887.3|14887.4|14885.4|14889.3|14887.3|14887.4|14885.4|21
1643671160000|2022-01-31 23:19:20|14887.6|14885.6|14886.9|14884.9|14888.4|14886.4|14886.9|14884.9|12
1643671170000|2022-01-31 23:19:30|14887.9|14885.9|14888.4|14886.4|14888.7|14886.7|14887.9|14885.9|6
1643671180000|2022-01-31 23:19:40|14888.6|14886.6|14888.9|14886.9|14888.9|14886.9|14888.6|14886.6|1
1643671190000|2022-01-31 23:19:50|14888.8|14886.8|14886.9|14884.9|14888.9|14886.9|14886.9|14884.9|3
1643671200000|2022-01-31 23:20:00|14887.7|14885.7|14889.1|14887.1|14889.1|14887.1|14887.7|14885.7|2
1643671210000|2022-01-31 23:20:10|14890.3|14888.3|14889.4|14887.4|14890.9|14888.9|14889.2|14887.2|14
1643671220000|2022-01-31 23:20:20|14888.1|14886.1|14888.9|14886.9|14889.8|14887.8|14888.1|14886.1|6
1643671230000|2022-01-31 23:20:30|14889.1|14887.1|14891.9|14889.9|14891.9|14889.9|14889.1|14887.1|17
1643671240000|2022-01-31 23:20:40|14891.8|14889.8|14891.4|14889.4|14891.9|14889.9|14890.4|14888.4|6
1643671250000|2022-01-31 23:20:50|14891.7|14889.7|14892.8|14890.8|14893.4|14891.4|14891.7|14889.7|9
1643671260000|2022-01-31 23:21:00|14892.9|14890.9|14891.2|14889.2|14892.9|14890.9|14890.1|14888.1|14
1643671270000|2022-01-31 23:21:10|14892.3|14890.3|14892.2|14890.2|14892.4|14890.4|14891.6|14889.6|5
1643671280000|2022-01-31 23:21:20|14892.3|14890.3|14892.1|14890.1|14893.1|14891.1|14891.3|14889.3|12
1643671290000|2022-01-31 23:21:30|14892.2|14890.2|14893.8|14891.8|14893.8|14891.8|14892.2|14890.2|8
1643671300000|2022-01-31 23:21:40|14892.1|14890.1|14892.6|14890.6|14893.2|14891.2|14892.1|14890.1|16
1643671310000|2022-01-31 23:21:50|14892.7|14890.7|14892.8|14890.8|14892.8|14890.8|14891.6|14889.6|10
1643671320000|2022-01-31 23:22:00|14893.2|14891.2|14893.1|14891.1|14893.2|14891.2|14891.2|14889.2|3
1643671330000|2022-01-31 23:22:10|14892.9|14890.9|14892.3|14890.3|14892.9|14890.9|14892.1|14890.1|4
1643671340000|2022-01-31 23:22:20|14891.4|14889.4|14893.9|14891.9|14893.9|14891.9|14890.9|14888.9|40
1643671350000|2022-01-31 23:22:30|14893.8|14891.8|14895.2|14893.2|14895.7|14893.7|14892.9|14890.9|28
1643671360000|2022-01-31 23:22:40|14894.9|14892.9|14894.6|14892.6|14895.4|14893.4|14893.8|14891.8|8
1643671370000|2022-01-31 23:22:50|14894.4|14892.4|14893.9|14891.9|14894.4|14892.4|14893.6|14891.6|0
1643671380000|2022-01-31 23:23:00|14894.1|14892.1|14894.8|14892.8|14894.8|14892.8|14893.9|14891.9|1
1643671390000|2022-01-31 23:23:10|14894.3|14892.3|14894.2|14892.2|14894.7|14892.7|14893.8|14891.8|6
1643671400000|2022-01-31 23:23:20|14895.1|14893.1|14896.2|14894.2|14897.6|14895.6|14895.1|14893.1|18
1643671410000|2022-01-31 23:23:30|14896.1|14894.1|14894.9|14892.9|14896.4|14894.4|14894.3|14892.3|15
1643671420000|2022-01-31 23:23:40|14894.7|14892.7|14894.9|14892.9|14896.4|14894.4|14894.4|14892.4|16
1643671430000|2022-01-31 23:23:50|14894.6|14892.6|14895.2|14893.2|14895.2|14893.2|14894.6|14892.6|0
1643671440000|2022-01-31 23:24:00|14895.3|14893.3|14895.3|14893.3|14895.9|14893.9|14894.7|14892.7|9
1643671450000|2022-01-31 23:24:10|14895.4|14893.4|14896.7|14894.7|14896.7|14894.7|14895.4|14893.4|4
1643671460000|2022-01-31 23:24:20|14896.8|14894.8|14896.1|14894.1|14897.9|14895.9|14895.7|14893.7|18
1643671470000|2022-01-31 23:24:30|14895.9|14893.9|14895.8|14893.8|14896.6|14894.6|14894.7|14892.7|6
1643671480000|2022-01-31 23:24:40|14895.7|14893.7|14895.2|14893.2|14895.9|14893.9|14894.9|14892.9|16
1643671490000|2022-01-31 23:24:50|14894.7|14892.7|14893.3|14891.3|14895.1|14893.1|14892.8|14890.8|17
1643671500000|2022-01-31 23:25:00|14893.4|14891.4|14892.9|14890.9|14893.6|14891.6|14892.9|14890.9|0
1643671510000|2022-01-31 23:25:10|14892.6|14890.6|14892.6|14890.6|14893.1|14891.1|14892.1|14890.1|3
1643671520000|2022-01-31 23:25:20|14892.1|14890.1|14891.9|14889.9|14892.3|14890.3|14891.7|14889.7|8
1643671530000|2022-01-31 23:25:30|14893.1|14891.1|14893.1|14891.1|14893.1|14891.1|14892.8|14890.8|18
1643671540000|2022-01-31 23:25:40|14893.3|14891.3|14894.1|14892.1|14895.2|14893.2|14893.1|14891.1|4
1643671550000|2022-01-31 23:25:50|14894.2|14892.2|14893.8|14891.8|14894.2|14892.2|14893.7|14891.7|4
1643671560000|2022-01-31 23:26:00|14893.9|14891.9|14893.9|14891.9|14893.9|14891.9|14893.9|14891.9|0
1643671570000|2022-01-31 23:26:10|14894.7|14892.7|14893.4|14891.4|14894.8|14892.8|14893.3|14891.3|3
1643671580000|2022-01-31 23:26:20|14893.3|14891.3|14893.4|14891.4|14893.4|14891.4|14892.9|14890.9|4
1643671590000|2022-01-31 23:26:30|14893.3|14891.3|14891.8|14889.8|14893.3|14891.3|14891.8|14889.8|5
1643671600000|2022-01-31 23:26:40|14893.2|14891.2|14893.8|14891.8|14894.3|14892.3|14892.8|14890.8|6
1643671610000|2022-01-31 23:26:50|14894.1|14892.1|14894.4|14892.4|14894.6|14892.6|14893.9|14891.9|2
1643671620000|2022-01-31 23:27:00|14894.6|14892.6|14893.6|14891.6|14894.7|14892.7|14893.2|14891.2|9
1643671630000|2022-01-31 23:27:10|14893.7|14891.7|14892.8|14890.8|14893.7|14891.7|14892.8|14890.8|3
1643671640000|2022-01-31 23:27:20|14892.3|14890.3|14892.9|14890.9|14892.9|14890.9|14892.3|14890.3|2
1643671650000|2022-01-31 23:27:30|14892.8|14890.8|14892.9|14890.9|14892.9|14890.9|14892.4|14890.4|1
1643671660000|2022-01-31 23:27:40|14893.7|14891.7|14893.6|14891.6|14893.7|14891.7|14893.2|14891.2|4
1643671670000|2022-01-31 23:27:50|14894.8|14892.8|14895.6|14893.6|14895.6|14893.6|14894.8|14892.8|3
1643671680000|2022-01-31 23:28:00|14896.8|14894.8|14894.8|14892.8|14897.7|14895.7|14894.8|14892.8|16
1643671690000|2022-01-31 23:28:10|14893.6|14891.6|14893.7|14891.7|14893.7|14891.7|14893.2|14891.2|4
1643671700000|2022-01-31 23:28:20|14893.2|14891.2|14894.7|14892.7|14894.7|14892.7|14893.2|14891.2|2
1643671710000|2022-01-31 23:28:30|14895.4|14893.4|14895.6|14893.6|14895.6|14893.6|14895.2|14893.2|3
1643671720000|2022-01-31 23:28:40|14895.3|14893.3|14894.6|14892.6|14895.3|14893.3|14894.6|14892.6|0
1643671730000|2022-01-31 23:28:50|14893.1|14891.1|14893.3|14891.3|14894.2|14892.2|14893.1|14891.1|31
1643671740000|2022-01-31 23:29:00|14893.2|14891.2|14892.8|14890.8|14893.2|14891.2|14892.8|14890.8|2
1643671750000|2022-01-31 23:29:10|14892.1|14890.1|14884.9|14882.9|14892.1|14890.1|14884.9|14882.9|53
1643671760000|2022-01-31 23:29:20|14885.9|14883.9|14883.6|14881.6|14886.4|14884.4|14883.6|14881.6|55
1643671770000|2022-01-31 23:29:30|14883.4|14881.4|14885.3|14883.3|14885.6|14883.6|14883.4|14881.4|27
1643671780000|2022-01-31 23:29:40|14885.4|14883.4|14885.8|14883.8|14886.8|14884.8|14885.3|14883.3|11
1643671790000|2022-01-31 23:29:50|14886.1|14884.1|14885.8|14883.8|14887.6|14885.6|14885.7|14883.7|21
1643671800000|2022-01-31 23:30:00|14886.9|14884.9|14883.8|14881.8|14887.2|14885.2|14883.3|14881.3|51
1643671810000|2022-01-31 23:30:10|14883.9|14881.9|14885.1|14883.1|14885.6|14883.6|14883.9|14881.9|5
1643671820000|2022-01-31 23:30:20|14885.2|14883.2|14885.3|14883.3|14885.7|14883.7|14885.1|14883.1|15
1643671830000|2022-01-31 23:30:30|14885.7|14883.7|14889.2|14887.2|14889.2|14887.2|14885.7|14883.7|48
1643671840000|2022-01-31 23:30:40|14888.6|14886.6|14888.3|14886.3|14889.2|14887.2|14888.3|14886.3|6
1643671850000|2022-01-31 23:30:50|14888.6|14886.6|14886.6|14884.6|14888.7|14886.7|14885.3|14883.3|58
1643671860000|2022-01-31 23:31:00|14887.4|14885.4|14885.3|14883.3|14887.4|14885.4|14884.3|14882.3|15
1643671870000|2022-01-31 23:31:10|14885.2|14883.2|14887.3|14885.3|14887.3|14885.3|14884.9|14882.9|6
1643671880000|2022-01-31 23:31:20|14886.8|14884.8|14887.6|14885.6|14888.3|14886.3|14886.7|14884.7|14
1643671890000|2022-01-31 23:31:30|14887.7|14885.7|14884.8|14882.8|14887.7|14885.7|14884.8|14882.8|9
1643671900000|2022-01-31 23:31:40|14884.3|14882.3|14881.2|14879.2|14884.3|14882.3|14881.2|14879.2|40
1643671910000|2022-01-31 23:31:50|14880.4|14878.4|14881.7|14879.7|14881.7|14879.7|14880.2|14878.2|31
1643671920000|2022-01-31 23:32:00|14881.9|14879.9|14880.7|14878.7|14882.8|14880.8|14880.6|14878.6|11
1643671930000|2022-01-31 23:32:10|14880.6|14878.6|14877.7|14875.7|14880.6|14878.6|14877.1|14875.1|216
1643671940000|2022-01-31 23:32:20|14877.9|14875.9|14878.1|14876.1|14879.3|14877.3|14877.7|14875.7|38
1643671950000|2022-01-31 23:32:30|14878.8|14876.8|14878.9|14876.9|14879.6|14877.6|14878.3|14876.3|35
1643671960000|2022-01-31 23:32:40|14878.6|14876.6|14879.1|14877.1|14879.1|14877.1|14878.6|14876.6|3
1643671970000|2022-01-31 23:32:50|14878.9|14876.9|14880.1|14878.1|14880.1|14878.1|14878.7|14876.7|8
1643671980000|2022-01-31 23:33:00|14879.8|14877.8|14879.6|14877.6|14880.3|14878.3|14878.6|14876.6|10
1643671990000|2022-01-31 23:33:10|14879.4|14877.4|14880.1|14878.1|14880.1|14878.1|14878.7|14876.7|5
1643672000000|2022-01-31 23:33:20|14879.9|14877.9|14880.8|14878.8|14880.8|14878.8|14879.8|14877.8|4
1643672020000|2022-01-31 23:33:40|14880.2|14878.2|14880.1|14878.1|14880.2|14878.2|14878.7|14876.7|9
1643672030000|2022-01-31 23:33:50|14880.2|14878.2|14879.4|14877.4|14880.6|14878.6|14879.4|14877.4|6
1643672040000|2022-01-31 23:34:00|14879.6|14877.6|14879.6|14877.6|14879.8|14877.8|14879.6|14877.6|1
1643672050000|2022-01-31 23:34:10|14881.2|14879.2|14882.1|14880.1|14882.1|14880.1|14880.4|14878.4|22
1643672060000|2022-01-31 23:34:20|14882.4|14880.4|14882.2|14880.2|14882.4|14880.4|14881.6|14879.6|5
1643672070000|2022-01-31 23:34:30|14881.9|14879.9|14881.3|14879.3|14882.3|14880.3|14881.2|14879.2|5
1643672080000|2022-01-31 23:34:40|14881.4|14879.4|14881.6|14879.6|14881.7|14879.7|14881.4|14879.4|2
1643672090000|2022-01-31 23:34:50|14881.7|14879.7|14882.2|14880.2|14882.3|14880.3|14881.6|14879.6|1
1643672100000|2022-01-31 23:35:00|14881.6|14879.6|14879.7|14877.7|14881.6|14879.6|14878.9|14876.9|20
1643672110000|2022-01-31 23:35:10|14879.1|14877.1|14881.1|14879.1|14881.2|14879.2|14879.1|14877.1|10
1643672120000|2022-01-31 23:35:20|14881.3|14879.3|14879.7|14877.7|14881.3|14879.3|14879.2|14877.2|7
1643672130000|2022-01-31 23:35:30|14879.8|14877.8|14881.3|14879.3|14881.3|14879.3|14879.8|14877.8|16
1643672140000|2022-01-31 23:35:40|14881.4|14879.4|14882.3|14880.3|14882.4|14880.4|14881.4|14879.4|3
1643672150000|2022-01-31 23:35:50|14882.8|14880.8|14883.8|14881.8|14884.2|14882.2|14882.8|14880.8|10
1643672160000|2022-01-31 23:36:00|14884.1|14882.1|14884.7|14882.7|14884.7|14882.7|14883.9|14881.9|5
1643672170000|2022-01-31 23:36:10|14884.6|14882.6|14884.8|14882.8|14885.3|14883.3|14884.6|14882.6|9
1643672180000|2022-01-31 23:36:20|14884.4|14882.4|14883.8|14881.8|14884.6|14882.6|14883.1|14881.1|13
1643672190000|2022-01-31 23:36:30|14883.7|14881.7|14883.6|14881.6|14884.2|14882.2|14883.6|14881.6|1
1643672200000|2022-01-31 23:36:40|14883.4|14881.4|14884.1|14882.1|14884.2|14882.2|14883.2|14881.2|3
1643672210000|2022-01-31 23:36:50|14884.9|14882.9|14885.1|14883.1|14885.1|14883.1|14884.9|14882.9|7
1643672220000|2022-01-31 23:37:00|14886.4|14884.4|14885.8|14883.8|14886.7|14884.7|14884.7|14882.7|35
1643672230000|2022-01-31 23:37:10|14885.9|14883.9|14885.4|14883.4|14886.3|14884.3|14885.4|14883.4|11
1643672240000|2022-01-31 23:37:20|14884.8|14882.8|14886.4|14884.4|14887.1|14885.1|14884.8|14882.8|7
1643672250000|2022-01-31 23:37:30|14886.3|14884.3|14885.4|14883.4|14886.4|14884.4|14885.3|14883.3|19
1643672260000|2022-01-31 23:37:40|14885.3|14883.3|14886.4|14884.4|14886.9|14884.9|14883.9|14881.9|17
1643672270000|2022-01-31 23:37:50|14886.2|14884.2|14886.2|14884.2|14886.3|14884.3|14885.8|14883.8|2
1643672280000|2022-01-31 23:38:00|14886.6|14884.6|14888.4|14886.4|14888.6|14886.6|14886.2|14884.2|22
1643672290000|2022-01-31 23:38:10|14889.1|14887.1|14887.3|14885.3|14889.1|14887.1|14887.2|14885.2|7
1643672300000|2022-01-31 23:38:20|14887.2|14885.2|14888.1|14886.1|14888.1|14886.1|14887.2|14885.2|4
1643672310000|2022-01-31 23:38:30|14887.8|14885.8|14888.7|14886.7|14888.9|14886.9|14887.8|14885.8|6
1643672320000|2022-01-31 23:38:40|14888.6|14886.6|14886.7|14884.7|14888.9|14886.9|14886.7|14884.7|14
1643672330000|2022-01-31 23:38:50|14886.6|14884.6|14885.7|14883.7|14886.6|14884.6|14885.4|14883.4|4
1643672340000|2022-01-31 23:39:00|14886.2|14884.2|14886.6|14884.6|14887.3|14885.3|14886.2|14884.2|9
1643672350000|2022-01-31 23:39:10|14886.7|14884.7|14888.3|14886.3|14888.4|14886.4|14886.6|14884.6|12
1643672360000|2022-01-31 23:39:20|14888.2|14886.2|14886.3|14884.3|14888.2|14886.2|14886.3|14884.3|16
1643672370000|2022-01-31 23:39:30|14886.2|14884.2|14886.7|14884.7|14886.7|14884.7|14886.1|14884.1|7
1643672380000|2022-01-31 23:39:40|14887.2|14885.2|14887.3|14885.3|14887.3|14885.3|14885.6|14883.6|4
1643672390000|2022-01-31 23:39:50|14887.9|14885.9|14887.7|14885.7|14888.1|14886.1|14887.4|14885.4|5
1643672400000|2022-01-31 23:40:00|14887.3|14885.3|14888.4|14886.4|14890.1|14888.1|14887.3|14885.3|13
1643672410000|2022-01-31 23:40:10|14888.9|14886.9|14887.4|14885.4|14888.9|14886.9|14887.4|14885.4|4
1643672420000|2022-01-31 23:40:20|14887.3|14885.3|14886.2|14884.2|14887.3|14885.3|14885.4|14883.4|7
1643672430000|2022-01-31 23:40:30|14885.9|14883.9|14886.7|14884.7|14886.7|14884.7|14885.8|14883.8|8
1643672440000|2022-01-31 23:40:40|14886.6|14884.6|14885.7|14883.7|14886.6|14884.6|14885.3|14883.3|4
1643672450000|2022-01-31 23:40:50|14885.8|14883.8|14885.3|14883.3|14885.8|14883.8|14885.3|14883.3|0
1643672460000|2022-01-31 23:41:00|14885.1|14883.1|14884.9|14882.9|14885.1|14883.1|14884.4|14882.4|6
1643672470000|2022-01-31 23:41:10|14884.8|14882.8|14885.6|14883.6|14885.6|14883.6|14884.4|14882.4|2
1643672480000|2022-01-31 23:41:20|14885.4|14883.4|14885.2|14883.2|14885.4|14883.4|14884.6|14882.6|4
1643672490000|2022-01-31 23:41:30|14885.3|14883.3|14884.1|14882.1|14885.3|14883.3|14882.9|14880.9|69
1643672500000|2022-01-31 23:41:40|14883.9|14881.9|14886.2|14884.2|14886.2|14884.2|14883.9|14881.9|8
1643672510000|2022-01-31 23:41:50|14886.9|14884.9|14886.7|14884.7|14886.9|14884.9|14886.3|14884.3|5
1643672520000|2022-01-31 23:42:00|14886.4|14884.4|14887.8|14885.8|14888.3|14886.3|14886.4|14884.4|7
1643672530000|2022-01-31 23:42:10|14887.2|14885.2|14887.4|14885.4|14887.4|14885.4|14887.1|14885.1|1
1643672540000|2022-01-31 23:42:20|14887.6|14885.6|14887.3|14885.3|14887.7|14885.7|14887.3|14885.3|0
1643672550000|2022-01-31 23:42:30|14886.8|14884.8|14887.6|14885.6|14887.6|14885.6|14886.8|14884.8|2
1643672560000|2022-01-31 23:42:40|14887.3|14885.3|14887.3|14885.3|14887.4|14885.4|14887.3|14885.3|5
1643672570000|2022-01-31 23:42:50|14888.6|14886.6|14888.3|14886.3|14888.6|14886.6|14888.3|14886.3|8
1643672580000|2022-01-31 23:43:00|14888.4|14886.4|14887.9|14885.9|14888.8|14886.8|14887.9|14885.9|3
1643672590000|2022-01-31 23:43:10|14888.3|14886.3|14890.8|14888.8|14890.8|14888.8|14888.3|14886.3|17
1643672600000|2022-01-31 23:43:20|14890.9|14888.9|14889.3|14887.3|14890.9|14888.9|14889.2|14887.2|8
1643672610000|2022-01-31 23:43:30|14889.2|14887.2|14887.6|14885.6|14889.2|14887.2|14886.7|14884.7|14
1643672620000|2022-01-31 23:43:40|14887.4|14885.4|14885.9|14883.9|14887.4|14885.4|14885.9|14883.9|2
1643672630000|2022-01-31 23:43:50|14886.1|14884.1|14887.1|14885.1|14887.1|14885.1|14886.1|14884.1|0
1643672640000|2022-01-31 23:44:00|14887.3|14885.3|14886.7|14884.7|14887.4|14885.4|14886.7|14884.7|4
1643672650000|2022-01-31 23:44:10|14887.8|14885.8|14887.8|14885.8|14887.8|14885.8|14887.8|14885.8|8
1643672660000|2022-01-31 23:44:20|14887.9|14885.9|14888.9|14886.9|14888.9|14886.9|14887.8|14885.8|8
1643672670000|2022-01-31 23:44:30|14888.8|14886.8|14888.8|14886.8|14888.8|14886.8|14888.7|14886.7|0
1643672680000|2022-01-31 23:44:40|14889.1|14887.1|14890.2|14888.2|14890.2|14888.2|14889.1|14887.1|6
1643672690000|2022-01-31 23:44:50|14890.1|14888.1|14891.6|14889.6|14892.8|14890.8|14889.8|14887.8|41
1643672700000|2022-01-31 23:45:00|14890.9|14888.9|14891.2|14889.2|14891.6|14889.6|14890.9|14888.9|4
1643672710000|2022-01-31 23:45:10|14891.1|14889.1|14890.7|14888.7|14891.9|14889.9|14890.7|14888.7|9
1643672720000|2022-01-31 23:45:20|14890.9|14888.9|14889.2|14887.2|14890.9|14888.9|14888.9|14886.9|5
1643672730000|2022-01-31 23:45:30|14889.7|14887.7|14888.3|14886.3|14890.4|14888.4|14887.4|14885.4|69
1643672740000|2022-01-31 23:45:40|14888.2|14886.2|14888.4|14886.4|14889.2|14887.2|14887.7|14885.7|6
1643672750000|2022-01-31 23:45:50|14888.6|14886.6|14888.9|14886.9|14888.9|14886.9|14887.7|14885.7|1
1643672760000|2022-01-31 23:46:00|14889.2|14887.2|14887.9|14885.9|14890.1|14888.1|14887.9|14885.9|8
1643672770000|2022-01-31 23:46:10|14889.1|14887.1|14889.2|14887.2|14889.6|14887.6|14889.1|14887.1|3
1643672780000|2022-01-31 23:46:20|14889.3|14887.3|14888.4|14886.4|14890.4|14888.4|14888.3|14886.3|9
1643672790000|2022-01-31 23:46:30|14887.4|14885.4|14887.8|14885.8|14888.2|14886.2|14887.4|14885.4|4
1643672800000|2022-01-31 23:46:40|14887.7|14885.7|14887.7|14885.7|14888.6|14886.6|14887.2|14885.2|10
1643672810000|2022-01-31 23:46:50|14887.2|14885.2|14886.8|14884.8|14887.4|14885.4|14886.4|14884.4|16
1643672820000|2022-01-31 23:47:00|14886.9|14884.9|14886.8|14884.8|14887.8|14885.8|14886.8|14884.8|5
1643672830000|2022-01-31 23:47:10|14886.9|14884.9|14888.2|14886.2|14888.7|14886.7|14886.9|14884.9|30
1643672840000|2022-01-31 23:47:20|14887.1|14885.1|14887.2|14885.2|14887.2|14885.2|14887.1|14885.1|3
1643672850000|2022-01-31 23:47:30|14886.6|14884.6|14888.2|14886.2|14888.4|14886.4|14886.6|14884.6|5
1643672860000|2022-01-31 23:47:40|14887.8|14885.8|14888.2|14886.2|14888.2|14886.2|14887.8|14885.8|3
1643672870000|2022-01-31 23:47:50|14888.1|14886.1|14887.8|14885.8|14888.2|14886.2|14887.8|14885.8|12
1643672880000|2022-01-31 23:48:00|14887.6|14885.6|14887.4|14885.4|14887.7|14885.7|14887.3|14885.3|3
1643672890000|2022-01-31 23:48:10|14887.6|14885.6|14887.3|14885.3|14887.7|14885.7|14886.4|14884.4|12
1643672900000|2022-01-31 23:48:20|14887.2|14885.2|14886.9|14884.9|14887.2|14885.2|14886.9|14884.9|0
1643672910000|2022-01-31 23:48:30|14886.7|14884.7|14887.2|14885.2|14887.2|14885.2|14886.3|14884.3|10
1643672920000|2022-01-31 23:48:40|14887.4|14885.4|14886.6|14884.6|14887.6|14885.6|14886.4|14884.4|10
1643672930000|2022-01-31 23:48:50|14886.4|14884.4|14886.4|14884.4|14886.6|14884.6|14886.2|14884.2|1
1643672940000|2022-01-31 23:49:00|14886.3|14884.3|14887.2|14885.2|14887.2|14885.2|14886.3|14884.3|2
1643672950000|2022-01-31 23:49:10|14887.4|14885.4|14886.4|14884.4|14887.4|14885.4|14886.4|14884.4|1
1643672960000|2022-01-31 23:49:20|14886.3|14884.3|14887.2|14885.2|14887.2|14885.2|14886.2|14884.2|4
1643672970000|2022-01-31 23:49:30|14887.1|14885.1|14886.7|14884.7|14887.1|14885.1|14886.3|14884.3|5
1643672980000|2022-01-31 23:49:40|14886.6|14884.6|14887.4|14885.4|14887.6|14885.6|14886.6|14884.6|11
1643672990000|2022-01-31 23:49:50|14888.2|14886.2|14888.1|14886.1|14888.2|14886.2|14887.8|14885.8|4
1643673000000|2022-01-31 23:50:00|14887.6|14885.6|14887.8|14885.8|14887.8|14885.8|14886.9|14884.9|3
1643673010000|2022-01-31 23:50:10|14887.9|14885.9|14890.1|14888.1|14890.1|14888.1|14887.9|14885.9|13
1643673020000|2022-01-31 23:50:20|14889.8|14887.8|14889.6|14887.6|14889.8|14887.8|14888.9|14886.9|8
1643673030000|2022-01-31 23:50:30|14889.7|14887.7|14889.7|14887.7|14890.1|14888.1|14888.9|14886.9|9
1643673040000|2022-01-31 23:50:40|14889.8|14887.8|14889.6|14887.6|14889.8|14887.8|14889.4|14887.4|0
1643673050000|2022-01-31 23:50:50|14889.7|14887.7|14891.3|14889.3|14891.3|14889.3|14889.7|14887.7|10
1643673060000|2022-01-31 23:51:00|14890.9|14888.9|14889.7|14887.7|14890.9|14888.9|14889.2|14887.2|10
1643673070000|2022-01-31 23:51:10|14889.6|14887.6|14886.7|14884.7|14889.6|14887.6|14886.7|14884.7|10
1643673080000|2022-01-31 23:51:20|14886.4|14884.4|14886.2|14884.2|14886.4|14884.4|14885.8|14883.8|5
1643673090000|2022-01-31 23:51:30|14886.8|14884.8|14886.6|14884.6|14886.8|14884.8|14886.6|14884.6|3
1643673100000|2022-01-31 23:51:40|14886.7|14884.7|14886.3|14884.3|14887.3|14885.3|14886.3|14884.3|10
1643673110000|2022-01-31 23:51:50|14886.4|14884.4|14886.3|14884.3|14886.6|14884.6|14886.2|14884.2|4
1643673120000|2022-01-31 23:52:00|14886.2|14884.2|14886.4|14884.4|14886.7|14884.7|14886.1|14884.1|5
1643673130000|2022-01-31 23:52:10|14886.6|14884.6|14885.7|14883.7|14886.6|14884.6|14885.7|14883.7|7
1643673140000|2022-01-31 23:52:20|14885.8|14883.8|14885.7|14883.7|14886.1|14884.1|14885.6|14883.6|12
1643673150000|2022-01-31 23:52:30|14885.8|14883.8|14885.9|14883.9|14886.1|14884.1|14885.3|14883.3|5
1643673160000|2022-01-31 23:52:40|14885.8|14883.8|14885.8|14883.8|14886.2|14884.2|14885.8|14883.8|3
1643673170000|2022-01-31 23:52:50|14885.9|14883.9|14885.9|14883.9|14886.1|14884.1|14885.8|14883.8|2
1643673180000|2022-01-31 23:53:00|14885.8|14883.8|14886.1|14884.1|14886.4|14884.4|14885.8|14883.8|8
1643673190000|2022-01-31 23:53:10|14886.3|14884.3|14886.3|14884.3|14886.3|14884.3|14885.9|14883.9|1
1643673200000|2022-01-31 23:53:20|14886.4|14884.4|14886.4|14884.4|14886.8|14884.8|14886.4|14884.4|2
1643673210000|2022-01-31 23:53:30|14886.3|14884.3|14887.3|14885.3|14887.3|14885.3|14886.3|14884.3|11
1643673220000|2022-01-31 23:53:40|14887.1|14885.1|14887.2|14885.2|14887.2|14885.2|14886.9|14884.9|1
1643673230000|2022-01-31 23:53:50|14887.3|14885.3|14887.3|14885.3|14887.3|14885.3|14887.3|14885.3|0
1643673240000|2022-01-31 23:54:00|14887.2|14885.2|14885.9|14883.9|14887.2|14885.2|14885.9|14883.9|5
1643673250000|2022-01-31 23:54:10|14886.4|14884.4|14886.4|14884.4|14886.4|14884.4|14886.4|14884.4|2
1643673260000|2022-01-31 23:54:20|14886.2|14884.2|14887.2|14885.2|14887.2|14885.2|14886.2|14884.2|3
1643673270000|2022-01-31 23:54:30|14887.3|14885.3|14887.4|14885.4|14887.6|14885.6|14887.2|14885.2|1
1643673280000|2022-01-31 23:54:40|14887.3|14885.3|14887.6|14885.6|14887.6|14885.6|14887.3|14885.3|0
1643673290000|2022-01-31 23:54:50|14887.4|14885.4|14887.3|14885.3|14887.6|14885.6|14887.3|14885.3|0
1643673300000|2022-01-31 23:55:00|14887.2|14885.2|14888.2|14886.2|14888.2|14886.2|14887.2|14885.2|10
1643673310000|2022-01-31 23:55:10|14888.1|14886.1|14888.7|14886.7|14888.7|14886.7|14888.1|14886.1|0
1643673320000|2022-01-31 23:55:20|14888.8|14886.8|14887.8|14885.8|14888.8|14886.8|14887.8|14885.8|10
1643673330000|2022-01-31 23:55:30|14887.9|14885.9|14889.2|14887.2|14889.4|14887.4|14887.8|14885.8|6
1643673340000|2022-01-31 23:55:40|14889.1|14887.1|14889.6|14887.6|14889.6|14887.6|14889.1|14887.1|5
1643673350000|2022-01-31 23:55:50|14889.7|14887.7|14889.4|14887.4|14889.7|14887.7|14889.3|14887.3|9
1643673360000|2022-01-31 23:56:00|14888.8|14886.8|14888.9|14886.9|14889.3|14887.3|14888.8|14886.8|3
1643673370000|2022-01-31 23:56:10|14888.8|14886.8|14888.6|14886.6|14888.8|14886.8|14888.2|14886.2|6
1643673380000|2022-01-31 23:56:20|14888.4|14886.4|14888.2|14886.2|14888.4|14886.4|14888.2|14886.2|0
1643673390000|2022-01-31 23:56:30|14887.2|14885.2|14885.6|14883.6|14887.3|14885.3|14885.6|14883.6|11
1643673400000|2022-01-31 23:56:40|14885.4|14883.4|14884.1|14882.1|14885.4|14883.4|14883.9|14881.9|22
1643673410000|2022-01-31 23:56:50|14885.1|14883.1|14884.9|14882.9|14885.6|14883.6|14884.8|14882.8|11
1643673420000|2022-01-31 23:57:00|14884.8|14882.8|14886.9|14884.9|14887.3|14885.3|14884.7|14882.7|20
1643673430000|2022-01-31 23:57:10|14886.7|14884.7|14884.7|14882.7|14887.4|14885.4|14884.7|14882.7|12
1643673440000|2022-01-31 23:57:20|14884.3|14882.3|14886.1|14884.1|14886.1|14884.1|14884.3|14882.3|22
1643673450000|2022-01-31 23:57:30|14886.7|14884.7|14887.2|14885.2|14887.2|14885.2|14886.7|14884.7|4
1643673460000|2022-01-31 23:57:40|14886.7|14884.7|14887.2|14885.2|14887.3|14885.3|14886.7|14884.7|14
1643673470000|2022-01-31 23:57:50|14887.4|14885.4|14887.6|14885.6|14887.6|14885.6|14887.4|14885.4|1
1643673480000|2022-01-31 23:58:00|14887.4|14885.4|14887.3|14885.3|14887.8|14885.8|14887.2|14885.2|3
1643673490000|2022-01-31 23:58:10|14887.4|14885.4|14886.6|14884.6|14887.6|14885.6|14886.3|14884.3|8
1643673500000|2022-01-31 23:58:20|14886.4|14884.4|14886.9|14884.9|14887.1|14885.1|14886.4|14884.4|2
1643673510000|2022-01-31 23:58:30|14887.2|14885.2|14887.3|14885.3|14887.6|14885.6|14887.2|14885.2|9
1643673520000|2022-01-31 23:58:40|14887.2|14885.2|14886.8|14884.8|14887.2|14885.2|14886.7|14884.7|19
1643673530000|2022-01-31 23:58:50|14887.1|14885.1|14886.7|14884.7|14887.4|14885.4|14886.7|14884.7|2
1643673540000|2022-01-31 23:59:00|14886.8|14884.8|14887.3|14885.3|14887.3|14885.3|14886.4|14884.4|4
1643673550000|2022-01-31 23:59:10|14888.1|14886.1|14887.8|14885.8|14888.6|14886.6|14887.8|14885.8|10
1643673560000|2022-01-31 23:59:20|14888.9|14886.9|14889.3|14887.3|14889.6|14887.6|14888.9|14886.9|5
1643673570000|2022-01-31 23:59:30|14889.4|14887.4|14887.4|14885.4|14889.4|14887.4|14887.3|14885.3|11
1643673580000|2022-01-31 23:59:40|14887.3|14885.3|14886.6|14884.6|14887.4|14885.4|14886.4|14884.4|9
1643673590000|2022-01-31 23:59:50|14886.4|14884.4|14888.4|14886.4|14888.4|14886.4|14886.4|14884.4|4
1643673600000|2022-02-01 00:00:00|14888.6|14886.6|14885.4|14883.4|14889.2|14887.2|14885.3|14883.3|60
1643673610000|2022-02-01 00:00:10|14885.3|14883.3|14882.1|14880.1|14885.6|14883.6|14882.1|14880.1|243
1643673620000|2022-02-01 00:00:20|14882.2|14880.2|14882.3|14880.3|14883.7|14881.7|14881.4|14879.4|39
1643673630000|2022-02-01 00:00:30|14881.9|14879.9|14884.2|14882.2|14884.3|14882.3|14881.9|14879.9|19
1643673640000|2022-02-01 00:00:40|14884.1|14882.1|14882.3|14880.3|14884.4|14882.4|14881.8|14879.8|14
1643673650000|2022-02-01 00:00:50|14882.4|14880.4|14883.6|14881.6|14883.6|14881.6|14882.4|14880.4|0
1643673660000|2022-02-01 00:01:00|14883.4|14881.4|14882.3|14880.3|14883.6|14881.6|14882.2|14880.2|5
1643673670000|2022-02-01 00:01:10|14882.6|14880.6|14881.7|14879.7|14883.1|14881.1|14881.7|14879.7|18
1643673680000|2022-02-01 00:01:20|14881.6|14879.6|14882.2|14880.2|14882.2|14880.2|14880.6|14878.6|27
1643673690000|2022-02-01 00:01:30|14881.9|14879.9|14882.1|14880.1|14882.3|14880.3|14881.8|14879.8|6
1643673700000|2022-02-01 00:01:40|14882.2|14880.2|14884.1|14882.1|14884.2|14882.2|14882.2|14880.2|13
1643673710000|2022-02-01 00:01:50|14883.9|14881.9|14886.1|14884.1|14886.4|14884.4|14883.9|14881.9|22
1643673720000|2022-02-01 00:02:00|14885.9|14883.9|14886.6|14884.6|14888.4|14886.4|14885.9|14883.9|11
1643673730000|2022-02-01 00:02:10|14886.3|14884.3|14887.8|14885.8|14887.8|14885.8|14886.2|14884.2|5
1643673740000|2022-02-01 00:02:20|14887.4|14885.4|14884.3|14882.3|14887.4|14885.4|14884.1|14882.1|18
1643673750000|2022-02-01 00:02:30|14884.4|14882.4|14884.7|14882.7|14884.7|14882.7|14884.1|14882.1|2
1643673760000|2022-02-01 00:02:40|14884.8|14882.8|14885.2|14883.2|14886.1|14884.1|14884.8|14882.8|1
1643673770000|2022-02-01 00:02:50|14885.3|14883.3|14884.7|14882.7|14885.3|14883.3|14883.7|14881.7|8
1643673780000|2022-02-01 00:03:00|14884.8|14882.8|14885.1|14883.1|14885.8|14883.8|14884.2|14882.2|4
1643673790000|2022-02-01 00:03:10|14884.7|14882.7|14881.9|14879.9|14884.7|14882.7|14881.9|14879.9|8
1643673800000|2022-02-01 00:03:20|14882.1|14880.1|14882.2|14880.2|14882.8|14880.8|14881.1|14879.1|11
1643673810000|2022-02-01 00:03:30|14882.1|14880.1|14883.7|14881.7|14883.7|14881.7|14882.1|14880.1|6
1643673820000|2022-02-01 00:03:40|14883.3|14881.3|14882.6|14880.6|14883.4|14881.4|14882.2|14880.2|3
1643673830000|2022-02-01 00:03:50|14882.7|14880.7|14882.3|14880.3|14883.6|14881.6|14882.2|14880.2|3
1643673840000|2022-02-01 00:04:00|14882.2|14880.2|14883.1|14881.1|14883.1|14881.1|14881.8|14879.8|3
1643673850000|2022-02-01 00:04:10|14882.8|14880.8|14881.7|14879.7|14882.9|14880.9|14881.4|14879.4|3
1643673860000|2022-02-01 00:04:20|14881.8|14879.8|14882.4|14880.4|14882.8|14880.8|14881.8|14879.8|0
1643673870000|2022-02-01 00:04:30|14882.6|14880.6|14883.4|14881.4|14884.8|14882.8|14882.6|14880.6|9
1643673880000|2022-02-01 00:04:40|14883.6|14881.6|14883.3|14881.3|14883.8|14881.8|14882.2|14880.2|7
1643673890000|2022-02-01 00:04:50|14884.1|14882.1|14882.6|14880.6|14884.7|14882.7|14882.3|14880.3|8
1643673900000|2022-02-01 00:05:00|14882.7|14880.7|14884.8|14882.8|14885.4|14883.4|14882.7|14880.7|16
1643673910000|2022-02-01 00:05:10|14884.7|14882.7|14883.7|14881.7|14884.8|14882.8|14883.1|14881.1|12
1643673920000|2022-02-01 00:05:20|14884.2|14882.2|14884.1|14882.1|14884.2|14882.2|14883.1|14881.1|1
1643673930000|2022-02-01 00:05:30|14883.9|14881.9|14885.1|14883.1|14885.2|14883.2|14882.6|14880.6|11
1643673940000|2022-02-01 00:05:40|14884.9|14882.9|14887.1|14885.1|14887.2|14885.2|14884.6|14882.6|20
1643673950000|2022-02-01 00:05:50|14886.9|14884.9|14885.8|14883.8|14887.2|14885.2|14885.8|14883.8|12
1643673960000|2022-02-01 00:06:00|14885.7|14883.7|14884.1|14882.1|14887.3|14885.3|14883.3|14881.3|82
1643673970000|2022-02-01 00:06:10|14883.8|14881.8|14882.2|14880.2|14883.8|14881.8|14881.3|14879.3|23
1643673980000|2022-02-01 00:06:20|14882.1|14880.1|14883.3|14881.3|14884.1|14882.1|14882.1|14880.1|6
1643673990000|2022-02-01 00:06:30|14883.1|14881.1|14885.7|14883.7|14885.7|14883.7|14882.8|14880.8|9
1643674000000|2022-02-01 00:06:40|14885.6|14883.6|14886.4|14884.4|14886.9|14884.9|14884.9|14882.9|8
1643674010000|2022-02-01 00:06:50|14886.9|14884.9|14886.1|14884.1|14887.3|14885.3|14885.8|14883.8|5
1643674020000|2022-02-01 00:07:00|14885.9|14883.9|14884.2|14882.2|14886.2|14884.2|14884.1|14882.1|9
1643674030000|2022-02-01 00:07:10|14884.3|14882.3|14886.4|14884.4|14886.7|14884.7|14884.3|14882.3|2
1643674040000|2022-02-01 00:07:20|14886.6|14884.6|14885.4|14883.4|14886.6|14884.6|14885.3|14883.3|4
1643674050000|2022-02-01 00:07:30|14885.6|14883.6|14885.7|14883.7|14886.1|14884.1|14885.4|14883.4|2
1643674060000|2022-02-01 00:07:40|14885.8|14883.8|14884.8|14882.8|14886.2|14884.2|14884.8|14882.8|15
1643674070000|2022-02-01 00:07:50|14884.7|14882.7|14885.1|14883.1|14885.8|14883.8|14884.4|14882.4|7
1643674080000|2022-02-01 00:08:00|14885.3|14883.3|14885.1|14883.1|14885.3|14883.3|14884.4|14882.4|21
1643674090000|2022-02-01 00:08:10|14885.2|14883.2|14885.3|14883.3|14885.9|14883.9|14885.1|14883.1|27
1643674100000|2022-02-01 00:08:20|14885.2|14883.2|14884.6|14882.6|14886.1|14884.1|14884.6|14882.6|3
1643674110000|2022-02-01 00:08:30|14884.4|14882.4|14886.4|14884.4|14886.4|14884.4|14883.8|14881.8|10
1643674120000|2022-02-01 00:08:40|14886.6|14884.6|14884.2|14882.2|14886.6|14884.6|14882.8|14880.8|35
1643674130000|2022-02-01 00:08:50|14884.3|14882.3|14882.2|14880.2|14884.3|14882.3|14882.1|14880.1|9
1643674140000|2022-02-01 00:09:00|14882.3|14880.3|14881.1|14879.1|14883.2|14881.2|14880.7|14878.7|43
1643674150000|2022-02-01 00:09:10|14880.9|14878.9|14881.1|14879.1|14881.9|14879.9|14880.9|14878.9|7
1643674160000|2022-02-01 00:09:20|14880.8|14878.8|14881.7|14879.7|14882.1|14880.1|14880.7|14878.7|13
1643674170000|2022-02-01 00:09:30|14881.8|14879.8|14881.7|14879.7|14882.1|14880.1|14881.1|14879.1|4
1643674180000|2022-02-01 00:09:40|14881.6|14879.6|14880.8|14878.8|14881.7|14879.7|14880.6|14878.6|9
1643674190000|2022-02-01 00:09:50|14881.1|14879.1|14881.2|14879.2|14881.3|14879.3|14878.9|14876.9|88
1643674200000|2022-02-01 00:10:00|14881.3|14879.3|14882.6|14880.6|14884.1|14882.1|14881.2|14879.2|36
1643674210000|2022-02-01 00:10:10|14882.7|14880.7|14882.2|14880.2|14882.9|14880.9|14881.9|14879.9|3
1643674220000|2022-02-01 00:10:20|14882.1|14880.1|14880.9|14878.9|14882.1|14880.1|14880.4|14878.4|6
1643674230000|2022-02-01 00:10:30|14880.8|14878.8|14880.6|14878.6|14881.3|14879.3|14880.6|14878.6|1
1643674240000|2022-02-01 00:10:40|14880.7|14878.7|14880.4|14878.4|14881.2|14879.2|14880.3|14878.3|7
1643674250000|2022-02-01 00:10:50|14880.6|14878.6|14880.2|14878.2|14880.6|14878.6|14878.7|14876.7|36
1643674260000|2022-02-01 00:11:00|14879.9|14877.9|14878.6|14876.6|14879.9|14877.9|14878.4|14876.4|11
1643674270000|2022-02-01 00:11:10|14878.8|14876.8|14881.1|14879.1|14881.1|14879.1|14878.3|14876.3|32
1643674280000|2022-02-01 00:11:20|14880.9|14878.9|14880.4|14878.4|14881.7|14879.7|14880.4|14878.4|4
1643674290000|2022-02-01 00:11:30|14880.9|14878.9|14882.3|14880.3|14882.3|14880.3|14880.8|14878.8|11
1643674300000|2022-02-01 00:11:40|14881.9|14879.9|14880.1|14878.1|14881.9|14879.9|14880.1|14878.1|26
1643674310000|2022-02-01 00:11:50|14880.2|14878.2|14880.9|14878.9|14881.2|14879.2|14879.3|14877.3|10
1643674320000|2022-02-01 00:12:00|14880.4|14878.4|14883.8|14881.8|14884.1|14882.1|14879.6|14877.6|7
1643674330000|2022-02-01 00:12:10|14883.9|14881.9|14884.3|14882.3|14884.3|14882.3|14882.4|14880.4|17
1643674340000|2022-02-01 00:12:20|14884.4|14882.4|14883.2|14881.2|14884.4|14882.4|14882.7|14880.7|16
1643674350000|2022-02-01 00:12:30|14883.3|14881.3|14884.4|14882.4|14884.4|14882.4|14882.9|14880.9|23
1643674360000|2022-02-01 00:12:40|14883.9|14881.9|14879.7|14877.7|14884.7|14882.7|14879.6|14877.6|111
1643674370000|2022-02-01 00:12:50|14879.8|14877.8|14880.6|14878.6|14880.6|14878.6|14879.4|14877.4|17
1643674380000|2022-02-01 00:13:00|14880.4|14878.4|14880.6|14878.6|14880.8|14878.8|14880.3|14878.3|7
1643674390000|2022-02-01 00:13:10|14880.4|14878.4|14880.2|14878.2|14880.4|14878.4|14879.4|14877.4|3
1643674400000|2022-02-01 00:13:20|14880.3|14878.3|14881.3|14879.3|14881.4|14879.4|14880.1|14878.1|5
1643674410000|2022-02-01 00:13:30|14881.2|14879.2|14878.8|14876.8|14881.2|14879.2|14878.7|14876.7|12
1643674420000|2022-02-01 00:13:40|14878.9|14876.9|14880.6|14878.6|14880.7|14878.7|14878.8|14876.8|14
1643674430000|2022-02-01 00:13:50|14880.4|14878.4|14880.1|14878.1|14880.4|14878.4|14879.8|14877.8|3
1643674440000|2022-02-01 00:14:00|14880.4|14878.4|14881.1|14879.1|14881.1|14879.1|14879.9|14877.9|6
1643674450000|2022-02-01 00:14:10|14881.6|14879.6|14883.6|14881.6|14883.6|14881.6|14881.4|14879.4|20
1643674460000|2022-02-01 00:14:20|14883.8|14881.8|14883.1|14881.1|14883.8|14881.8|14882.4|14880.4|5
1643674470000|2022-02-01 00:14:30|14882.9|14880.9|14883.6|14881.6|14884.1|14882.1|14882.8|14880.8|10
1643674480000|2022-02-01 00:14:40|14883.2|14881.2|14883.2|14881.2|14883.4|14881.4|14883.2|14881.2|2
1643674490000|2022-02-01 00:14:50|14883.3|14881.3|14883.3|14881.3|14883.6|14881.6|14883.2|14881.2|6
1643674500000|2022-02-01 00:15:00|14883.2|14881.2|14887.4|14885.4|14887.6|14885.6|14881.8|14879.8|30
1643674510000|2022-02-01 00:15:10|14887.6|14885.6|14886.7|14884.7|14887.6|14885.6|14885.6|14883.6|16
1643674520000|2022-02-01 00:15:20|14886.6|14884.6|14884.6|14882.6|14886.7|14884.7|14882.7|14880.7|18
1643674530000|2022-02-01 00:15:30|14884.7|14882.7|14887.6|14885.6|14889.6|14887.6|14884.7|14882.7|58
1643674540000|2022-02-01 00:15:40|14887.4|14885.4|14886.9|14884.9|14887.4|14885.4|14885.6|14883.6|18
1643674550000|2022-02-01 00:15:50|14886.8|14884.8|14888.9|14886.9|14889.3|14887.3|14886.8|14884.8|10
1643674560000|2022-02-01 00:16:00|14888.8|14886.8|14888.1|14886.1|14888.8|14886.8|14887.2|14885.2|11
1643674570000|2022-02-01 00:16:10|14888.2|14886.2|14887.3|14885.3|14888.3|14886.3|14887.3|14885.3|0
1643674580000|2022-02-01 00:16:20|14887.4|14885.4|14888.8|14886.8|14888.8|14886.8|14887.2|14885.2|4
1643674590000|2022-02-01 00:16:30|14888.9|14886.9|14888.9|14886.9|14889.4|14887.4|14888.6|14886.6|6
1643674600000|2022-02-01 00:16:40|14888.2|14886.2|14886.8|14884.8|14888.2|14886.2|14886.4|14884.4|13
1643674610000|2022-02-01 00:16:50|14886.9|14884.9|14886.8|14884.8|14887.3|14885.3|14886.6|14884.6|4
1643674620000|2022-02-01 00:17:00|14886.9|14884.9|14888.9|14886.9|14889.1|14887.1|14886.7|14884.7|7
1643674630000|2022-02-01 00:17:10|14889.1|14887.1|14888.9|14886.9|14890.1|14888.1|14888.8|14886.8|34
1643674640000|2022-02-01 00:17:20|14888.4|14886.4|14889.4|14887.4|14889.9|14887.9|14888.4|14886.4|8
1643674650000|2022-02-01 00:17:30|14889.6|14887.6|14890.1|14888.1|14890.3|14888.3|14889.2|14887.2|5
1643674660000|2022-02-01 00:17:40|14889.9|14887.9|14888.7|14886.7|14890.7|14888.7|14888.1|14886.1|26
1643674670000|2022-02-01 00:17:50|14888.4|14886.4|14887.7|14885.7|14888.4|14886.4|14887.2|14885.2|3
1643674680000|2022-02-01 00:18:00|14887.6|14885.6|14888.2|14886.2|14888.7|14886.7|14886.7|14884.7|15
1643674690000|2022-02-01 00:18:10|14888.1|14886.1|14887.7|14885.7|14888.8|14886.8|14887.4|14885.4|5
1643674700000|2022-02-01 00:18:20|14887.6|14885.6|14886.8|14884.8|14887.7|14885.7|14886.3|14884.3|7
1643674710000|2022-02-01 00:18:30|14887.1|14885.1|14887.6|14885.6|14887.8|14885.8|14886.8|14884.8|1
1643674720000|2022-02-01 00:18:40|14887.4|14885.4|14887.6|14885.6|14887.7|14885.7|14887.1|14885.1|3
1643674730000|2022-02-01 00:18:50|14887.1|14885.1|14887.1|14885.1|14887.6|14885.6|14886.8|14884.8|6
1643674740000|2022-02-01 00:19:00|14886.9|14884.9|14885.2|14883.2|14887.2|14885.2|14884.2|14882.2|24
1643674750000|2022-02-01 00:19:10|14885.1|14883.1|14883.1|14881.1|14885.4|14883.4|14883.1|14881.1|9
1643674760000|2022-02-01 00:19:20|14883.2|14881.2|14884.2|14882.2|14884.3|14882.3|14882.4|14880.4|14
1643674770000|2022-02-01 00:19:30|14884.4|14882.4|14885.3|14883.3|14885.7|14883.7|14884.2|14882.2|6
1643674780000|2022-02-01 00:19:40|14885.4|14883.4|14883.9|14881.9|14886.2|14884.2|14883.7|14881.7|14
1643674790000|2022-02-01 00:19:50|14884.1|14882.1|14883.9|14881.9|14884.1|14882.1|14883.3|14881.3|2
1643674800000|2022-02-01 00:20:00|14884.1|14882.1|14884.8|14882.8|14885.6|14883.6|14883.4|14881.4|4
1643674810000|2022-02-01 00:20:10|14884.7|14882.7|14884.8|14882.8|14885.1|14883.1|14883.9|14881.9|16
1643674820000|2022-02-01 00:20:20|14884.7|14882.7|14885.3|14883.3|14885.3|14883.3|14884.4|14882.4|0
1643674830000|2022-02-01 00:20:30|14885.9|14883.9|14885.2|14883.2|14885.9|14883.9|14884.9|14882.9|10
1643674840000|2022-02-01 00:20:40|14885.3|14883.3|14885.9|14883.9|14885.9|14883.9|14885.1|14883.1|1
1643674850000|2022-02-01 00:20:50|14886.4|14884.4|14885.9|14883.9|14886.6|14884.6|14885.7|14883.7|3
1643674860000|2022-02-01 00:21:00|14886.1|14884.1|14885.2|14883.2|14886.3|14884.3|14884.3|14882.3|12
1643674870000|2022-02-01 00:21:10|14885.1|14883.1|14884.9|14882.9|14885.6|14883.6|14884.8|14882.8|1
1643674880000|2022-02-01 00:21:20|14885.1|14883.1|14885.1|14883.1|14885.4|14883.4|14884.4|14882.4|6
1643674890000|2022-02-01 00:21:30|14885.2|14883.2|14885.3|14883.3|14885.8|14883.8|14884.2|14882.2|14
1643674900000|2022-02-01 00:21:40|14885.2|14883.2|14884.8|14882.8|14885.3|14883.3|14884.3|14882.3|3
1643674910000|2022-02-01 00:21:50|14884.7|14882.7|14883.8|14881.8|14885.3|14883.3|14883.7|14881.7|8
1643674920000|2022-02-01 00:22:00|14883.6|14881.6|14883.4|14881.4|14883.8|14881.8|14883.3|14881.3|3
1643674930000|2022-02-01 00:22:10|14882.8|14880.8|14882.9|14880.9|14884.4|14882.4|14882.7|14880.7|8
1643674940000|2022-02-01 00:22:20|14883.1|14881.1|14883.6|14881.6|14883.8|14881.8|14882.9|14880.9|1
1643674950000|2022-02-01 00:22:30|14883.8|14881.8|14883.1|14881.1|14883.8|14881.8|14882.8|14880.8|1
1643674960000|2022-02-01 00:22:40|14883.2|14881.2|14883.6|14881.6|14883.6|14881.6|14882.9|14880.9|2
1643674970000|2022-02-01 00:22:50|14884.2|14882.2|14882.3|14880.3|14884.3|14882.3|14882.3|14880.3|6
1643674980000|2022-02-01 00:23:00|14882.2|14880.2|14882.4|14880.4|14882.4|14880.4|14881.4|14879.4|10
1643674990000|2022-02-01 00:23:10|14882.1|14880.1|14882.6|14880.6|14882.6|14880.6|14881.9|14879.9|8
1643675000000|2022-02-01 00:23:20|14882.4|14880.4|14882.9|14880.9|14882.9|14880.9|14882.2|14880.2|7
1643675010000|2022-02-01 00:23:30|14883.4|14881.4|14882.9|14880.9|14883.6|14881.6|14882.6|14880.6|18
1643675020000|2022-02-01 00:23:40|14883.2|14881.2|14882.9|14880.9|14883.7|14881.7|14882.9|14880.9|15
1643675030000|2022-02-01 00:23:50|14882.6|14880.6|14884.2|14882.2|14884.2|14882.2|14882.6|14880.6|6
1643675040000|2022-02-01 00:24:00|14884.1|14882.1|14883.3|14881.3|14884.1|14882.1|14883.2|14881.2|0
1643675050000|2022-02-01 00:24:10|14883.4|14881.4|14884.3|14882.3|14884.9|14882.9|14883.3|14881.3|18
1643675060000|2022-02-01 00:24:20|14884.4|14882.4|14884.6|14882.6|14884.9|14882.9|14883.8|14881.8|5
1643675070000|2022-02-01 00:24:30|14884.7|14882.7|14885.1|14883.1|14885.1|14883.1|14884.7|14882.7|0
1643675080000|2022-02-01 00:24:40|14886.2|14884.2|14885.4|14883.4|14886.2|14884.2|14885.1|14883.1|9
1643675090000|2022-02-01 00:24:50|14885.6|14883.6|14886.3|14884.3|14886.4|14884.4|14885.6|14883.6|9
1643675100000|2022-02-01 00:25:00|14886.2|14884.2|14885.9|14883.9|14886.4|14884.4|14885.3|14883.3|13
1643675110000|2022-02-01 00:25:10|14886.1|14884.1|14885.7|14883.7|14887.6|14885.6|14885.7|14883.7|19
1643675120000|2022-02-01 00:25:20|14885.8|14883.8|14886.1|14884.1|14886.1|14884.1|14885.4|14883.4|3
1643675130000|2022-02-01 00:25:30|14886.4|14884.4|14885.6|14883.6|14886.4|14884.4|14885.4|14883.4|7
1643675140000|2022-02-01 00:25:40|14885.7|14883.7|14885.8|14883.8|14885.8|14883.8|14885.6|14883.6|0
1643675150000|2022-02-01 00:25:50|14885.9|14883.9|14885.8|14883.8|14885.9|14883.9|14885.7|14883.7|0
1643675160000|2022-02-01 00:26:00|14886.2|14884.2|14884.8|14882.8|14886.2|14884.2|14884.7|14882.7|11
1643675170000|2022-02-01 00:26:10|14884.4|14882.4|14884.9|14882.9|14885.2|14883.2|14884.3|14882.3|7
1643675180000|2022-02-01 00:26:20|14884.8|14882.8|14884.8|14882.8|14885.6|14883.6|14884.6|14882.6|13
1643675190000|2022-02-01 00:26:30|14884.7|14882.7|14885.3|14883.3|14885.4|14883.4|14884.7|14882.7|14
1643675200000|2022-02-01 00:26:40|14885.2|14883.2|14884.8|14882.8|14885.2|14883.2|14884.7|14882.7|3
1643675210000|2022-02-01 00:26:50|14884.6|14882.6|14884.7|14882.7|14884.8|14882.8|14884.6|14882.6|4
1643675220000|2022-02-01 00:27:00|14884.6|14882.6|14883.9|14881.9|14884.7|14882.7|14883.2|14881.2|13
1643675230000|2022-02-01 00:27:10|14884.6|14882.6|14885.2|14883.2|14885.4|14883.4|14884.1|14882.1|8
1643675240000|2022-02-01 00:27:20|14884.9|14882.9|14885.4|14883.4|14885.4|14883.4|14884.8|14882.8|2
1643675250000|2022-02-01 00:27:30|14885.3|14883.3|14885.2|14883.2|14885.4|14883.4|14885.1|14883.1|1
1643675260000|2022-02-01 00:27:40|14885.1|14883.1|14884.2|14882.2|14885.1|14883.1|14884.2|14882.2|5
1643675270000|2022-02-01 00:27:50|14884.3|14882.3|14885.8|14883.8|14885.9|14883.9|14884.3|14882.3|16
1643675280000|2022-02-01 00:28:00|14885.7|14883.7|14885.4|14883.4|14885.7|14883.7|14885.1|14883.1|6
1643675290000|2022-02-01 00:28:10|14885.7|14883.7|14886.3|14884.3|14886.7|14884.7|14885.4|14883.4|27
1643675300000|2022-02-01 00:28:20|14886.4|14884.4|14884.9|14882.9|14886.4|14884.4|14884.9|14882.9|28
1643675310000|2022-02-01 00:28:30|14884.8|14882.8|14885.1|14883.1|14885.1|14883.1|14884.2|14882.2|3
1643675320000|2022-02-01 00:28:40|14885.4|14883.4|14885.7|14883.7|14885.7|14883.7|14884.9|14882.9|26
1643675330000|2022-02-01 00:28:50|14885.8|14883.8|14885.2|14883.2|14886.3|14884.3|14884.9|14882.9|3
1643675340000|2022-02-01 00:29:00|14885.1|14883.1|14885.4|14883.4|14885.7|14883.7|14885.1|14883.1|1
1643675350000|2022-02-01 00:29:10|14885.2|14883.2|14884.9|14882.9|14885.4|14883.4|14884.7|14882.7|10
1643675360000|2022-02-01 00:29:20|14885.1|14883.1|14885.4|14883.4|14886.1|14884.1|14885.1|14883.1|20
1643675370000|2022-02-01 00:29:30|14885.6|14883.6|14885.4|14883.4|14885.6|14883.6|14884.9|14882.9|0
1643675380000|2022-02-01 00:29:40|14885.3|14883.3|14885.6|14883.6|14885.6|14883.6|14885.3|14883.3|0
1643675390000|2022-02-01 00:29:50|14885.4|14883.4|14884.9|14882.9|14885.4|14883.4|14884.8|14882.8|3
1643675400000|2022-02-01 00:30:00|14885.1|14883.1|14885.6|14883.6|14885.6|14883.6|14885.1|14883.1|2
1643675410000|2022-02-01 00:30:10|14885.7|14883.7|14886.2|14884.2|14886.3|14884.3|14885.7|14883.7|3
1643675420000|2022-02-01 00:30:20|14886.4|14884.4|14886.4|14884.4|14886.6|14884.6|14886.4|14884.4|0
1643675430000|2022-02-01 00:30:30|14885.8|14883.8|14885.9|14883.9|14885.9|14883.9|14885.8|14883.8|3
1643675440000|2022-02-01 00:30:40|14885.4|14883.4|14884.3|14882.3|14885.4|14883.4|14884.1|14882.1|9
1643675450000|2022-02-01 00:30:50|14884.2|14882.2|14884.3|14882.3|14884.9|14882.9|14883.3|14881.3|11
1643675460000|2022-02-01 00:31:00|14884.2|14882.2|14884.3|14882.3|14884.3|14882.3|14884.2|14882.2|0
1643675470000|2022-02-01 00:31:10|14884.2|14882.2|14884.7|14882.7|14884.7|14882.7|14884.2|14882.2|0
1643675480000|2022-02-01 00:31:20|14884.6|14882.6|14884.3|14882.3|14884.6|14882.6|14883.4|14881.4|7
1643675490000|2022-02-01 00:31:30|14884.4|14882.4|14885.1|14883.1|14885.1|14883.1|14884.3|14882.3|5
1643675500000|2022-02-01 00:31:40|14884.4|14882.4|14884.8|14882.8|14885.1|14883.1|14884.3|14882.3|8
1643675510000|2022-02-01 00:31:50|14884.7|14882.7|14883.8|14881.8|14884.7|14882.7|14883.7|14881.7|11
1643675520000|2022-02-01 00:32:00|14882.7|14880.7|14883.3|14881.3|14884.4|14882.4|14882.7|14880.7|26
1643675530000|2022-02-01 00:32:10|14883.4|14881.4|14883.7|14881.7|14883.9|14881.9|14883.1|14881.1|11
1643675540000|2022-02-01 00:32:20|14883.4|14881.4|14883.2|14881.2|14883.4|14881.4|14882.4|14880.4|9
1643675550000|2022-02-01 00:32:30|14883.4|14881.4|14884.1|14882.1|14884.4|14882.4|14883.4|14881.4|6
1643675560000|2022-02-01 00:32:40|14883.9|14881.9|14884.4|14882.4|14884.9|14882.9|14883.1|14881.1|3
1643675570000|2022-02-01 00:32:50|14884.3|14882.3|14885.6|14883.6|14885.8|14883.8|14884.3|14882.3|13
1643675580000|2022-02-01 00:33:00|14885.4|14883.4|14886.1|14884.1|14886.1|14884.1|14884.8|14882.8|7
1643675590000|2022-02-01 00:33:10|14885.9|14883.9|14885.6|14883.6|14886.6|14884.6|14885.4|14883.4|8
1643675600000|2022-02-01 00:33:20|14885.4|14883.4|14885.6|14883.6|14886.2|14884.2|14885.3|14883.3|7
1643675610000|2022-02-01 00:33:30|14885.7|14883.7|14885.3|14883.3|14885.7|14883.7|14885.1|14883.1|7
1643675620000|2022-02-01 00:33:40|14885.2|14883.2|14884.8|14882.8|14885.4|14883.4|14884.8|14882.8|2
1643675630000|2022-02-01 00:33:50|14885.1|14883.1|14885.2|14883.2|14885.4|14883.4|14884.8|14882.8|5
1643675640000|2022-02-01 00:34:00|14884.9|14882.9|14883.7|14881.7|14884.9|14882.9|14882.7|14880.7|23
1643675650000|2022-02-01 00:34:10|14883.6|14881.6|14883.9|14881.9|14884.3|14882.3|14883.2|14881.2|4
1643675660000|2022-02-01 00:34:20|14884.1|14882.1|14883.7|14881.7|14884.1|14882.1|14882.6|14880.6|33
1643675670000|2022-02-01 00:34:30|14883.8|14881.8|14884.7|14882.7|14885.1|14883.1|14883.8|14881.8|6
1643675680000|2022-02-01 00:34:40|14884.6|14882.6|14884.6|14882.6|14884.9|14882.9|14884.6|14882.6|0
1643675690000|2022-02-01 00:34:50|14884.8|14882.8|14884.9|14882.9|14885.2|14883.2|14884.6|14882.6|8
1643675700000|2022-02-01 00:35:00|14884.8|14882.8|14885.8|14883.8|14886.2|14884.2|14884.8|14882.8|4
1643675710000|2022-02-01 00:35:10|14886.1|14884.1|14886.1|14884.1|14886.2|14884.2|14885.4|14883.4|0
1643675720000|2022-02-01 00:35:20|14885.9|14883.9|14885.6|14883.6|14885.9|14883.9|14884.9|14882.9|8
1643675730000|2022-02-01 00:35:30|14885.4|14883.4|14884.6|14882.6|14885.4|14883.4|14883.6|14881.6|13
1643675740000|2022-02-01 00:35:40|14884.3|14882.3|14883.2|14881.2|14884.3|14882.3|14882.1|14880.1|44
1643675750000|2022-02-01 00:35:50|14883.3|14881.3|14882.7|14880.7|14883.7|14881.7|14882.7|14880.7|26
1643675760000|2022-02-01 00:36:00|14882.8|14880.8|14883.2|14881.2|14883.3|14881.3|14882.8|14880.8|4
1643675770000|2022-02-01 00:36:10|14883.4|14881.4|14883.3|14881.3|14883.4|14881.4|14883.2|14881.2|0
1643675780000|2022-02-01 00:36:20|14883.2|14881.2|14882.8|14880.8|14883.2|14881.2|14882.8|14880.8|0
1643675790000|2022-02-01 00:36:30|14883.7|14881.7|14882.7|14880.7|14883.7|14881.7|14882.7|14880.7|8
1643675800000|2022-02-01 00:36:40|14882.6|14880.6|14882.7|14880.7|14882.8|14880.8|14882.6|14880.6|0
1643675810000|2022-02-01 00:36:50|14882.6|14880.6|14882.6|14880.6|14882.6|14880.6|14882.2|14880.2|2
1643675820000|2022-02-01 00:37:00|14882.8|14880.8|14883.4|14881.4|14883.4|14881.4|14882.8|14880.8|5
1643675830000|2022-02-01 00:37:10|14883.3|14881.3|14883.6|14881.6|14883.6|14881.6|14883.2|14881.2|4
1643675840000|2022-02-01 00:37:20|14883.9|14881.9|14883.8|14881.8|14884.3|14882.3|14883.8|14881.8|1
1643675850000|2022-02-01 00:37:30|14883.9|14881.9|14881.9|14879.9|14884.3|14882.3|14881.9|14879.9|8
1643675860000|2022-02-01 00:37:40|14882.6|14880.6|14884.1|14882.1|14884.1|14882.1|14882.4|14880.4|4
1643675870000|2022-02-01 00:37:50|14884.2|14882.2|14883.8|14881.8|14884.2|14882.2|14883.6|14881.6|3
1643675880000|2022-02-01 00:38:00|14883.7|14881.7|14884.4|14882.4|14884.4|14882.4|14883.4|14881.4|3
1643675890000|2022-02-01 00:38:10|14884.3|14882.3|14884.4|14882.4|14884.6|14882.6|14884.3|14882.3|6
1643675900000|2022-02-01 00:38:20|14884.2|14882.2|14884.9|14882.9|14884.9|14882.9|14884.2|14882.2|12
1643675910000|2022-02-01 00:38:30|14884.7|14882.7|14885.6|14883.6|14886.2|14884.2|14884.6|14882.6|14
1643675920000|2022-02-01 00:38:40|14885.4|14883.4|14885.4|14883.4|14885.7|14883.7|14885.4|14883.4|2
1643675930000|2022-02-01 00:38:50|14885.6|14883.6|14886.3|14884.3|14886.4|14884.4|14885.6|14883.6|4
1643675940000|2022-02-01 00:39:00|14886.2|14884.2|14887.1|14885.1|14887.2|14885.2|14885.8|14883.8|16
1643675950000|2022-02-01 00:39:10|14887.2|14885.2|14886.2|14884.2|14887.2|14885.2|14885.8|14883.8|4
1643675960000|2022-02-01 00:39:20|14886.3|14884.3|14886.4|14884.4|14886.7|14884.7|14886.3|14884.3|1
1643675970000|2022-02-01 00:39:30|14885.8|14883.8|14885.6|14883.6|14885.8|14883.8|14884.7|14882.7|5
1643675980000|2022-02-01 00:39:40|14885.2|14883.2|14884.9|14882.9|14885.2|14883.2|14884.8|14882.8|6
1643675990000|2022-02-01 00:39:50|14885.1|14883.1|14885.2|14883.2|14885.2|14883.2|14885.1|14883.1|1
1643676000000|2022-02-01 00:40:00|14884.9|14882.9|14884.9|14882.9|14885.2|14883.2|14884.6|14882.6|12
1643676010000|2022-02-01 00:40:10|14884.4|14882.4|14885.2|14883.2|14885.2|14883.2|14884.4|14882.4|3
1643676020000|2022-02-01 00:40:20|14885.1|14883.1|14885.6|14883.6|14885.6|14883.6|14884.9|14882.9|6
1643676030000|2022-02-01 00:40:30|14885.4|14883.4|14885.6|14883.6|14885.8|14883.8|14885.4|14883.4|2
1643676040000|2022-02-01 00:40:40|14885.7|14883.7|14886.2|14884.2|14886.9|14884.9|14885.7|14883.7|4
1643676050000|2022-02-01 00:40:50|14886.3|14884.3|14884.7|14882.7|14886.4|14884.4|14884.7|14882.7|6
1643676060000|2022-02-01 00:41:00|14884.8|14882.8|14885.3|14883.3|14886.2|14884.2|14884.8|14882.8|7
1643676070000|2022-02-01 00:41:10|14885.2|14883.2|14885.4|14883.4|14885.7|14883.7|14884.8|14882.8|1
1643676080000|2022-02-01 00:41:20|14885.6|14883.6|14885.7|14883.7|14885.7|14883.7|14885.3|14883.3|1
1643676090000|2022-02-01 00:41:30|14885.4|14883.4|14885.8|14883.8|14885.8|14883.8|14885.2|14883.2|0
1643676100000|2022-02-01 00:41:40|14885.7|14883.7|14886.6|14884.6|14886.6|14884.6|14885.6|14883.6|12
1643676110000|2022-02-01 00:41:50|14886.9|14884.9|14886.7|14884.7|14886.9|14884.9|14886.4|14884.4|6
1643676120000|2022-02-01 00:42:00|14886.8|14884.8|14886.9|14884.9|14887.1|14885.1|14885.3|14883.3|10
1643676130000|2022-02-01 00:42:10|14886.3|14884.3|14886.2|14884.2|14886.6|14884.6|14886.2|14884.2|1
1643676140000|2022-02-01 00:42:20|14886.1|14884.1|14885.2|14883.2|14886.2|14884.2|14884.9|14882.9|2
1643676150000|2022-02-01 00:42:30|14885.3|14883.3|14883.6|14881.6|14885.3|14883.3|14883.3|14881.3|24
1643676160000|2022-02-01 00:42:40|14883.7|14881.7|14884.9|14882.9|14885.1|14883.1|14883.7|14881.7|8
1643676170000|2022-02-01 00:42:50|14885.1|14883.1|14885.4|14883.4|14885.9|14883.9|14885.1|14883.1|17
1643676180000|2022-02-01 00:43:00|14885.1|14883.1|14885.3|14883.3|14885.3|14883.3|14884.3|14882.3|14
1643676190000|2022-02-01 00:43:10|14885.4|14883.4|14885.2|14883.2|14885.4|14883.4|14884.8|14882.8|7
1643676200000|2022-02-01 00:43:20|14885.1|14883.1|14885.2|14883.2|14885.2|14883.2|14884.7|14882.7|2
1643676210000|2022-02-01 00:43:30|14884.9|14882.9|14884.9|14882.9|14885.2|14883.2|14884.8|14882.8|2
1643676220000|2022-02-01 00:43:40|14884.8|14882.8|14884.4|14882.4|14884.9|14882.9|14884.2|14882.2|4
1643676230000|2022-02-01 00:43:50|14884.6|14882.6|14884.2|14882.2|14884.6|14882.6|14884.1|14882.1|2
1643676240000|2022-02-01 00:44:00|14884.4|14882.4|14884.6|14882.6|14884.6|14882.6|14883.9|14881.9|7
1643676250000|2022-02-01 00:44:10|14884.4|14882.4|14885.3|14883.3|14885.3|14883.3|14884.3|14882.3|1
1643676260000|2022-02-01 00:44:20|14884.7|14882.7|14884.7|14882.7|14884.8|14882.8|14884.3|14882.3|11
1643676270000|2022-02-01 00:44:30|14884.6|14882.6|14885.3|14883.3|14885.3|14883.3|14884.6|14882.6|7
1643676280000|2022-02-01 00:44:40|14885.2|14883.2|14885.9|14883.9|14885.9|14883.9|14884.9|14882.9|3
1643676290000|2022-02-01 00:44:50|14885.8|14883.8|14885.4|14883.4|14885.9|14883.9|14884.9|14882.9|7
1643676300000|2022-02-01 00:45:00|14885.3|14883.3|14885.1|14883.1|14885.4|14883.4|14884.9|14882.9|0
1643676310000|2022-02-01 00:45:10|14885.3|14883.3|14885.1|14883.1|14885.3|14883.3|14884.9|14882.9|4
1643676320000|2022-02-01 00:45:20|14885.2|14883.2|14885.9|14883.9|14886.1|14884.1|14884.9|14882.9|8
1643676330000|2022-02-01 00:45:30|14886.1|14884.1|14886.7|14884.7|14887.2|14885.2|14886.1|14884.1|16
1643676340000|2022-02-01 00:45:40|14886.8|14884.8|14886.9|14884.9|14887.1|14885.1|14886.6|14884.6|6
1643676350000|2022-02-01 00:45:50|14887.1|14885.1|14885.9|14883.9|14887.7|14885.7|14885.9|14883.9|47
1643676360000|2022-02-01 00:46:00|14886.1|14884.1|14886.1|14884.1|14886.1|14884.1|14885.8|14883.8|4
1643676370000|2022-02-01 00:46:10|14886.4|14884.4|14886.9|14884.9|14887.4|14885.4|14886.2|14884.2|13
1643676380000|2022-02-01 00:46:20|14887.2|14885.2|14887.8|14885.8|14888.4|14886.4|14886.9|14884.9|15
1643676390000|2022-02-01 00:46:30|14887.2|14885.2|14888.2|14886.2|14888.6|14886.6|14887.2|14885.2|9
1643676400000|2022-02-01 00:46:40|14888.1|14886.1|14887.7|14885.7|14888.1|14886.1|14887.7|14885.7|2
1643676410000|2022-02-01 00:46:50|14887.6|14885.6|14887.6|14885.6|14887.6|14885.6|14886.4|14884.4|17
1643676420000|2022-02-01 00:47:00|14887.2|14885.2|14887.3|14885.3|14887.7|14885.7|14886.9|14884.9|2
1643676430000|2022-02-01 00:47:10|14887.4|14885.4|14887.4|14885.4|14887.4|14885.4|14887.4|14885.4|0
1643676440000|2022-02-01 00:47:20|14887.3|14885.3|14889.4|14887.4|14889.4|14887.4|14887.3|14885.3|15
1643676450000|2022-02-01 00:47:30|14889.2|14887.2|14889.4|14887.4|14889.9|14887.9|14888.8|14886.8|6
1643676460000|2022-02-01 00:47:40|14889.7|14887.7|14889.6|14887.6|14889.7|14887.7|14889.4|14887.4|3
1643676470000|2022-02-01 00:47:50|14889.7|14887.7|14891.2|14889.2|14891.2|14889.2|14889.3|14887.3|78
1643676480000|2022-02-01 00:48:00|14891.1|14889.1|14892.8|14890.8|14892.8|14890.8|14891.1|14889.1|26
1643676490000|2022-02-01 00:48:10|14892.7|14890.7|14893.3|14891.3|14893.4|14891.4|14891.7|14889.7|24
1643676500000|2022-02-01 00:48:20|14893.4|14891.4|14893.6|14891.6|14893.9|14891.9|14893.4|14891.4|20
1643676510000|2022-02-01 00:48:30|14893.9|14891.9|14893.8|14891.8|14894.4|14892.4|14893.4|14891.4|12
1643676520000|2022-02-01 00:48:40|14894.1|14892.1|14897.6|14895.6|14897.9|14895.9|14894.1|14892.1|113
1643676530000|2022-02-01 00:48:50|14897.3|14895.3|14896.1|14894.1|14897.7|14895.7|14895.9|14893.9|12
1643676540000|2022-02-01 00:49:00|14896.2|14894.2|14895.4|14893.4|14896.3|14894.3|14894.7|14892.7|12
1643676550000|2022-02-01 00:49:10|14895.6|14893.6|14895.3|14893.3|14896.1|14894.1|14893.4|14891.4|14
1643676560000|2022-02-01 00:49:20|14895.2|14893.2|14895.4|14893.4|14895.8|14893.8|14894.7|14892.7|11
1643676570000|2022-02-01 00:49:30|14895.8|14893.8|14895.2|14893.2|14895.8|14893.8|14893.4|14891.4|25
1643676580000|2022-02-01 00:49:40|14895.1|14893.1|14894.9|14892.9|14895.3|14893.3|14894.6|14892.6|6
1643676590000|2022-02-01 00:49:50|14895.1|14893.1|14894.9|14892.9|14895.2|14893.2|14894.4|14892.4|8
1643676600000|2022-02-01 00:50:00|14895.1|14893.1|14894.8|14892.8|14896.3|14894.3|14894.2|14892.2|19
1643676610000|2022-02-01 00:50:10|14895.1|14893.1|14895.4|14893.4|14895.7|14893.7|14894.8|14892.8|4
1643676620000|2022-02-01 00:50:20|14894.9|14892.9|14896.1|14894.1|14896.2|14894.2|14894.9|14892.9|21
1643676630000|2022-02-01 00:50:30|14896.2|14894.2|14898.1|14896.1|14899.1|14897.1|14896.1|14894.1|50
1643676640000|2022-02-01 00:50:40|14898.2|14896.2|14897.9|14895.9|14899.6|14897.6|14897.9|14895.9|39
1643676650000|2022-02-01 00:50:50|14898.1|14896.1|14897.3|14895.3|14898.4|14896.4|14897.3|14895.3|5
1643676660000|2022-02-01 00:51:00|14897.6|14895.6|14896.8|14894.8|14897.6|14895.6|14896.6|14894.6|15
1643676670000|2022-02-01 00:51:10|14896.7|14894.7|14895.6|14893.6|14896.7|14894.7|14895.4|14893.4|12
1643676680000|2022-02-01 00:51:20|14895.4|14893.4|14896.7|14894.7|14896.9|14894.9|14895.4|14893.4|12
1643676690000|2022-02-01 00:51:30|14896.8|14894.8|14896.9|14894.9|14897.7|14895.7|14896.7|14894.7|8
1643676700000|2022-02-01 00:51:40|14897.1|14895.1|14897.9|14895.9|14898.1|14896.1|14897.1|14895.1|10
1643676710000|2022-02-01 00:51:50|14898.3|14896.3|14898.3|14896.3|14898.9|14896.9|14897.8|14895.8|16
1643676720000|2022-02-01 00:52:00|14897.9|14895.9|14897.4|14895.4|14898.2|14896.2|14897.3|14895.3|12
1643676730000|2022-02-01 00:52:10|14897.1|14895.1|14896.1|14894.1|14897.4|14895.4|14895.4|14893.4|14
1643676740000|2022-02-01 00:52:20|14895.8|14893.8|14895.4|14893.4|14896.2|14894.2|14895.2|14893.2|7
1643676750000|2022-02-01 00:52:30|14895.3|14893.3|14893.7|14891.7|14895.3|14893.3|14893.3|14891.3|27
1643676760000|2022-02-01 00:52:40|14894.1|14892.1|14893.7|14891.7|14894.2|14892.2|14892.3|14890.3|41
1643676770000|2022-02-01 00:52:50|14893.3|14891.3|14892.7|14890.7|14893.4|14891.4|14892.4|14890.4|4
1643676780000|2022-02-01 00:53:00|14892.6|14890.6|14892.9|14890.9|14893.4|14891.4|14892.6|14890.6|9
1643676790000|2022-02-01 00:53:10|14892.7|14890.7|14891.6|14889.6|14892.7|14890.7|14891.6|14889.6|16
1643676800000|2022-02-01 00:53:20|14891.4|14889.4|14891.6|14889.6|14891.8|14889.8|14891.3|14889.3|9
1643676810000|2022-02-01 00:53:30|14891.7|14889.7|14892.7|14890.7|14892.9|14890.9|14891.3|14889.3|9
1643676820000|2022-02-01 00:53:40|14892.8|14890.8|14892.8|14890.8|14892.9|14890.9|14892.4|14890.4|5
1643676830000|2022-02-01 00:53:50|14893.6|14891.6|14892.8|14890.8|14893.9|14891.9|14892.8|14890.8|21
1643676840000|2022-02-01 00:54:00|14893.2|14891.2|14892.8|14890.8|14893.6|14891.6|14892.8|14890.8|2
1643676850000|2022-02-01 00:54:10|14892.9|14890.9|14892.9|14890.9|14893.1|14891.1|14892.7|14890.7|1
1643676860000|2022-02-01 00:54:20|14893.4|14891.4|14891.4|14889.4|14893.4|14891.4|14890.9|14888.9|28
1643676870000|2022-02-01 00:54:30|14891.2|14889.2|14893.3|14891.3|14893.3|14891.3|14891.2|14889.2|4
1643676880000|2022-02-01 00:54:40|14893.2|14891.2|14892.9|14890.9|14893.3|14891.3|14892.8|14890.8|4
1643676890000|2022-02-01 00:54:50|14893.2|14891.2|14894.4|14892.4|14894.4|14892.4|14892.1|14890.1|34
1643676900000|2022-02-01 00:55:00|14894.2|14892.2|14893.1|14891.1|14894.3|14892.3|14893.1|14891.1|13
1643676910000|2022-02-01 00:55:10|14893.2|14891.2|14894.1|14892.1|14894.4|14892.4|14893.2|14891.2|8
1643676920000|2022-02-01 00:55:20|14894.2|14892.2|14894.2|14892.2|14894.3|14892.3|14894.1|14892.1|4
1643676930000|2022-02-01 00:55:30|14894.1|14892.1|14894.3|14892.3|14894.3|14892.3|14894.1|14892.1|1
1643676940000|2022-02-01 00:55:40|14894.2|14892.2|14894.4|14892.4|14895.3|14893.3|14894.2|14892.2|9
1643676950000|2022-02-01 00:55:50|14894.8|14892.8|14897.1|14895.1|14897.1|14895.1|14894.6|14892.6|18
1643676960000|2022-02-01 00:56:00|14896.8|14894.8|14896.2|14894.2|14897.1|14895.1|14895.7|14893.7|16
1643676970000|2022-02-01 00:56:10|14895.4|14893.4|14894.6|14892.6|14895.6|14893.6|14894.4|14892.4|15
1643676980000|2022-02-01 00:56:20|14894.7|14892.7|14895.3|14893.3|14895.3|14893.3|14894.7|14892.7|6
1643676990000|2022-02-01 00:56:30|14895.1|14893.1|14894.3|14892.3|14895.2|14893.2|14894.3|14892.3|6
1643677000000|2022-02-01 00:56:40|14894.7|14892.7|14896.1|14894.1|14896.1|14894.1|14894.7|14892.7|4
1643677010000|2022-02-01 00:56:50|14895.9|14893.9|14896.2|14894.2|14896.4|14894.4|14895.9|14893.9|10
1643677020000|2022-02-01 00:57:00|14895.9|14893.9|14895.2|14893.2|14896.3|14894.3|14894.6|14892.6|14
1643677030000|2022-02-01 00:57:10|14895.3|14893.3|14896.7|14894.7|14896.7|14894.7|14895.2|14893.2|10
1643677040000|2022-02-01 00:57:20|14896.9|14894.9|14895.7|14893.7|14897.3|14895.3|14895.7|14893.7|5
1643677050000|2022-02-01 00:57:30|14895.4|14893.4|14895.4|14893.4|14895.8|14893.8|14895.2|14893.2|5
1643677060000|2022-02-01 00:57:40|14895.6|14893.6|14895.1|14893.1|14895.8|14893.8|14895.1|14893.1|8
1643677070000|2022-02-01 00:57:50|14895.4|14893.4|14894.7|14892.7|14896.2|14894.2|14894.7|14892.7|9
1643677080000|2022-02-01 00:58:00|14895.2|14893.2|14896.9|14894.9|14896.9|14894.9|14894.9|14892.9|17
1643677090000|2022-02-01 00:58:10|14897.2|14895.2|14896.1|14894.1|14897.2|14895.2|14895.8|14893.8|31
1643677100000|2022-02-01 00:58:20|14896.2|14894.2|14894.4|14892.4|14896.2|14894.2|14894.4|14892.4|4
1643677110000|2022-02-01 00:58:30|14894.6|14892.6|14895.1|14893.1|14895.4|14893.4|14894.6|14892.6|15
1643677120000|2022-02-01 00:58:40|14895.2|14893.2|14895.3|14893.3|14895.6|14893.6|14894.8|14892.8|6
1643677130000|2022-02-01 00:58:50|14895.4|14893.4|14896.1|14894.1|14896.2|14894.2|14895.4|14893.4|2
1643677140000|2022-02-01 00:59:00|14895.9|14893.9|14895.3|14893.3|14896.1|14894.1|14895.3|14893.3|3
1643677150000|2022-02-01 00:59:10|14894.6|14892.6|14892.9|14890.9|14894.6|14892.6|14892.9|14890.9|85
1643677160000|2022-02-01 00:59:20|14893.6|14891.6|14893.7|14891.7|14893.7|14891.7|14893.3|14891.3|12
1643677170000|2022-02-01 00:59:30|14893.6|14891.6|14894.3|14892.3|14894.6|14892.6|14893.1|14891.1|23
1643677180000|2022-02-01 00:59:40|14894.4|14892.4|14893.8|14891.8|14894.8|14892.8|14893.8|14891.8|5
1643677190000|2022-02-01 00:59:50|14894.2|14892.2|14895.1|14893.1|14895.4|14893.4|14894.2|14892.2|7
1643677200000|2022-02-01 01:00:00|14895.2|14893.2|14894.3|14892.3|14895.3|14893.3|14894.2|14892.2|12
1643677210000|2022-02-01 01:00:10|14894.2|14892.2|14890.3|14888.3|14894.2|14892.2|14890.3|14888.3|28
1643677220000|2022-02-01 01:00:20|14890.4|14888.4|14887.4|14885.4|14890.4|14888.4|14887.3|14885.3|45
1643677230000|2022-02-01 01:00:30|14887.6|14885.6|14887.9|14885.9|14888.2|14886.2|14887.6|14885.6|7
1643677240000|2022-02-01 01:00:40|14888.2|14886.2|14891.6|14889.6|14891.6|14889.6|14887.8|14885.8|32
1643677250000|2022-02-01 01:00:50|14891.4|14889.4|14894.4|14892.4|14895.7|14893.7|14891.4|14889.4|23
1643677260000|2022-02-01 01:01:00|14894.3|14892.3|14891.2|14889.2|14894.3|14892.3|14891.2|14889.2|17
1643677270000|2022-02-01 01:01:10|14891.1|14889.1|14891.2|14889.2|14891.3|14889.3|14891.1|14889.1|7
1643677280000|2022-02-01 01:01:20|14890.9|14888.9|14888.3|14886.3|14890.9|14888.9|14888.2|14886.2|10
1643677290000|2022-02-01 01:01:30|14888.2|14886.2|14885.1|14883.1|14888.6|14886.6|14885.1|14883.1|25
1643677300000|2022-02-01 01:01:40|14885.2|14883.2|14885.7|14883.7|14885.9|14883.9|14885.1|14883.1|13
1643677310000|2022-02-01 01:01:50|14885.6|14883.6|14885.4|14883.4|14886.1|14884.1|14885.1|14883.1|21
1643677320000|2022-02-01 01:02:00|14885.6|14883.6|14886.8|14884.8|14887.7|14885.7|14885.6|14883.6|6
1643677330000|2022-02-01 01:02:10|14887.3|14885.3|14887.3|14885.3|14887.7|14885.7|14887.2|14885.2|4
1643677340000|2022-02-01 01:02:20|14887.4|14885.4|14886.1|14884.1|14887.6|14885.6|14886.1|14884.1|6
1643677350000|2022-02-01 01:02:30|14886.2|14884.2|14886.1|14884.1|14886.6|14884.6|14885.6|14883.6|30
1643677360000|2022-02-01 01:02:40|14885.9|14883.9|14885.8|14883.8|14885.9|14883.9|14885.7|14883.7|0
1643677370000|2022-02-01 01:02:50|14885.9|14883.9|14886.4|14884.4|14886.4|14884.4|14885.8|14883.8|16
1643677380000|2022-02-01 01:03:00|14886.3|14884.3|14885.4|14883.4|14886.3|14884.3|14884.9|14882.9|11
1643677390000|2022-02-01 01:03:10|14885.7|14883.7|14885.6|14883.6|14887.1|14885.1|14885.2|14883.2|26
1643677400000|2022-02-01 01:03:20|14885.4|14883.4|14885.2|14883.2|14885.6|14883.6|14885.2|14883.2|5
1643677410000|2022-02-01 01:03:30|14885.6|14883.6|14884.6|14882.6|14886.8|14884.8|14884.3|14882.3|47
1643677420000|2022-02-01 01:03:40|14884.7|14882.7|14885.3|14883.3|14885.3|14883.3|14884.6|14882.6|1
1643677430000|2022-02-01 01:03:50|14885.2|14883.2|14884.7|14882.7|14885.6|14883.6|14884.1|14882.1|9
1643677440000|2022-02-01 01:04:00|14885.7|14883.7|14884.2|14882.2|14885.7|14883.7|14884.2|14882.2|10
1643677450000|2022-02-01 01:04:10|14884.4|14882.4|14883.8|14881.8|14885.8|14883.8|14883.8|14881.8|41
1643677460000|2022-02-01 01:04:20|14884.2|14882.2|14885.3|14883.3|14885.3|14883.3|14883.6|14881.6|16
1643677470000|2022-02-01 01:04:30|14885.6|14883.6|14887.1|14885.1|14887.1|14885.1|14885.6|14883.6|11
1643677480000|2022-02-01 01:04:40|14887.3|14885.3|14888.1|14886.1|14888.6|14886.6|14887.1|14885.1|10
1643677490000|2022-02-01 01:04:50|14887.9|14885.9|14886.7|14884.7|14888.1|14886.1|14886.4|14884.4|19
1643677500000|2022-02-01 01:05:00|14886.6|14884.6|14886.4|14884.4|14886.6|14884.6|14885.7|14883.7|15
1643677510000|2022-02-01 01:05:10|14886.2|14884.2|14883.2|14881.2|14886.2|14884.2|14882.8|14880.8|24
1643677520000|2022-02-01 01:05:20|14883.4|14881.4|14883.4|14881.4|14884.4|14882.4|14883.3|14881.3|9
1643677530000|2022-02-01 01:05:30|14883.7|14881.7|14883.3|14881.3|14883.7|14881.7|14882.4|14880.4|6
1643677540000|2022-02-01 01:05:40|14883.1|14881.1|14882.8|14880.8|14883.2|14881.2|14882.1|14880.1|34
1643677550000|2022-02-01 01:05:50|14882.9|14880.9|14881.8|14879.8|14883.8|14881.8|14881.8|14879.8|47
1643677560000|2022-02-01 01:06:00|14881.9|14879.9|14882.2|14880.2|14882.8|14880.8|14881.7|14879.7|40
1643677570000|2022-02-01 01:06:10|14882.3|14880.3|14882.4|14880.4|14882.8|14880.8|14882.2|14880.2|6
1643677580000|2022-02-01 01:06:20|14882.6|14880.6|14882.2|14880.2|14883.1|14881.1|14882.2|14880.2|5
1643677590000|2022-02-01 01:06:30|14882.3|14880.3|14882.9|14880.9|14882.9|14880.9|14882.1|14880.1|13
1643677600000|2022-02-01 01:06:40|14883.1|14881.1|14883.7|14881.7|14883.9|14881.9|14882.2|14880.2|20
1643677610000|2022-02-01 01:06:50|14883.8|14881.8|14884.3|14882.3|14884.3|14882.3|14883.8|14881.8|2
1643677620000|2022-02-01 01:07:00|14884.6|14882.6|14884.1|14882.1|14885.7|14883.7|14883.8|14881.8|15
1643677630000|2022-02-01 01:07:10|14884.2|14882.2|14884.1|14882.1|14884.9|14882.9|14883.9|14881.9|4
1643677640000|2022-02-01 01:07:20|14884.3|14882.3|14884.4|14882.4|14884.7|14882.7|14883.1|14881.1|12
1643677650000|2022-02-01 01:07:30|14884.8|14882.8|14885.7|14883.7|14885.8|14883.8|14884.8|14882.8|6
1643677660000|2022-02-01 01:07:40|14885.4|14883.4|14884.4|14882.4|14885.8|14883.8|14884.2|14882.2|2
1643677670000|2022-02-01 01:07:50|14884.6|14882.6|14884.2|14882.2|14884.6|14882.6|14884.1|14882.1|1
1643677680000|2022-02-01 01:08:00|14884.1|14882.1|14883.9|14881.9|14884.3|14882.3|14883.9|14881.9|1
1643677690000|2022-02-01 01:08:10|14883.8|14881.8|14882.9|14880.9|14884.1|14882.1|14882.9|14880.9|5
1643677700000|2022-02-01 01:08:20|14883.1|14881.1|14881.6|14879.6|14883.3|14881.3|14881.4|14879.4|10
1643677710000|2022-02-01 01:08:30|14881.7|14879.7|14881.9|14879.9|14882.7|14880.7|14881.7|14879.7|10
1643677720000|2022-02-01 01:08:40|14882.1|14880.1|14880.8|14878.8|14882.1|14880.1|14879.4|14877.4|35
1643677730000|2022-02-01 01:08:50|14880.7|14878.7|14879.8|14877.8|14880.8|14878.8|14879.3|14877.3|3
1643677740000|2022-02-01 01:09:00|14880.1|14878.1|14880.4|14878.4|14881.2|14879.2|14879.8|14877.8|4
1643677750000|2022-02-01 01:09:10|14880.6|14878.6|14880.9|14878.9|14880.9|14878.9|14880.4|14878.4|5
1643677760000|2022-02-01 01:09:20|14880.8|14878.8|14881.6|14879.6|14881.7|14879.7|14880.7|14878.7|4
1643677770000|2022-02-01 01:09:30|14881.7|14879.7|14882.3|14880.3|14882.6|14880.6|14881.7|14879.7|8
1643677780000|2022-02-01 01:09:40|14882.4|14880.4|14881.3|14879.3|14882.4|14880.4|14880.9|14878.9|4
1643677790000|2022-02-01 01:09:50|14881.2|14879.2|14881.2|14879.2|14882.3|14880.3|14881.1|14879.1|11
1643677800000|2022-02-01 01:10:00|14881.6|14879.6|14881.9|14879.9|14881.9|14879.9|14881.3|14879.3|9
1643677810000|2022-02-01 01:10:10|14882.7|14880.7|14883.2|14881.2|14883.3|14881.3|14882.3|14880.3|7
1643677820000|2022-02-01 01:10:20|14883.4|14881.4|14884.6|14882.6|14885.3|14883.3|14883.3|14881.3|14
1643677830000|2022-02-01 01:10:30|14884.7|14882.7|14884.3|14882.3|14885.1|14883.1|14883.9|14881.9|8
1643677840000|2022-02-01 01:10:40|14884.4|14882.4|14883.6|14881.6|14884.4|14882.4|14883.6|14881.6|8
1643677850000|2022-02-01 01:10:50|14883.4|14881.4|14883.6|14881.6|14884.6|14882.6|14883.2|14881.2|11
1643677860000|2022-02-01 01:11:00|14883.9|14881.9|14882.7|14880.7|14883.9|14881.9|14881.9|14879.9|8
1643677870000|2022-02-01 01:11:10|14882.8|14880.8|14884.1|14882.1|14884.6|14882.6|14882.8|14880.8|12
1643677880000|2022-02-01 01:11:20|14884.2|14882.2|14884.2|14882.2|14884.7|14882.7|14883.6|14881.6|13
1643677890000|2022-02-01 01:11:30|14884.3|14882.3|14884.8|14882.8|14885.7|14883.7|14884.3|14882.3|8
1643677900000|2022-02-01 01:11:40|14884.9|14882.9|14885.1|14883.1|14885.7|14883.7|14884.9|14882.9|2
1643677910000|2022-02-01 01:11:50|14884.9|14882.9|14884.3|14882.3|14884.9|14882.9|14883.8|14881.8|15
1643677920000|2022-02-01 01:12:00|14884.2|14882.2|14884.6|14882.6|14884.9|14882.9|14884.2|14882.2|3
1643677930000|2022-02-01 01:12:10|14884.7|14882.7|14884.2|14882.2|14884.8|14882.8|14884.2|14882.2|2
1643677940000|2022-02-01 01:12:20|14883.8|14881.8|14881.8|14879.8|14884.2|14882.2|14881.7|14879.7|3
1643677950000|2022-02-01 01:12:30|14881.9|14879.9|14882.3|14880.3|14882.6|14880.6|14881.9|14879.9|5
1643677960000|2022-02-01 01:12:40|14882.4|14880.4|14882.3|14880.3|14882.6|14880.6|14882.2|14880.2|5
1643677970000|2022-02-01 01:12:50|14882.2|14880.2|14883.4|14881.4|14883.4|14881.4|14882.2|14880.2|6
1643677980000|2022-02-01 01:13:00|14883.8|14881.8|14885.2|14883.2|14885.3|14883.3|14883.3|14881.3|8
1643677990000|2022-02-01 01:13:10|14885.3|14883.3|14885.3|14883.3|14886.3|14884.3|14885.2|14883.2|16
1643678000000|2022-02-01 01:13:20|14885.6|14883.6|14885.8|14883.8|14885.9|14883.9|14885.2|14883.2|4
1643678010000|2022-02-01 01:13:30|14885.7|14883.7|14885.3|14883.3|14886.3|14884.3|14885.3|14883.3|12
1643678020000|2022-02-01 01:13:40|14885.6|14883.6|14885.6|14883.6|14885.7|14883.7|14885.4|14883.4|0
1643678030000|2022-02-01 01:13:50|14885.7|14883.7|14886.8|14884.8|14886.8|14884.8|14885.7|14883.7|5
1643678040000|2022-02-01 01:14:00|14886.4|14884.4|14887.7|14885.7|14888.1|14886.1|14886.4|14884.4|23
1643678050000|2022-02-01 01:14:10|14887.8|14885.8|14886.6|14884.6|14888.1|14886.1|14886.6|14884.6|9
1643678060000|2022-02-01 01:14:20|14886.3|14884.3|14886.8|14884.8|14887.3|14885.3|14885.7|14883.7|10
1643678070000|2022-02-01 01:14:30|14886.9|14884.9|14886.3|14884.3|14887.3|14885.3|14886.1|14884.1|10
1643678080000|2022-02-01 01:14:40|14886.2|14884.2|14886.6|14884.6|14886.6|14884.6|14886.2|14884.2|0
1643678090000|2022-02-01 01:14:50|14886.7|14884.7|14886.7|14884.7|14886.8|14884.8|14886.1|14884.1|1
1643678100000|2022-02-01 01:15:00|14886.6|14884.6|14886.6|14884.6|14886.7|14884.7|14886.2|14884.2|13
1643678110000|2022-02-01 01:15:10|14886.8|14884.8|14886.6|14884.6|14886.9|14884.9|14886.4|14884.4|4
1643678120000|2022-02-01 01:15:20|14886.7|14884.7|14886.6|14884.6|14886.7|14884.7|14885.9|14883.9|0
1643678130000|2022-02-01 01:15:30|14886.7|14884.7|14887.6|14885.6|14887.7|14885.7|14886.6|14884.6|10
1643678140000|2022-02-01 01:15:40|14892.7|14890.7|14892.6|14890.6|14893.1|14891.1|14890.4|14888.4|237
1643678150000|2022-02-01 01:15:50|14891.7|14889.7|14891.6|14889.6|14892.2|14890.2|14891.2|14889.2|23
1643678160000|2022-02-01 01:16:00|14891.7|14889.7|14892.4|14890.4|14892.7|14890.7|14891.3|14889.3|5
1643678170000|2022-02-01 01:16:10|14892.6|14890.6|14891.6|14889.6|14892.6|14890.6|14891.6|14889.6|5
1643678180000|2022-02-01 01:16:20|14891.4|14889.4|14889.6|14887.6|14891.4|14889.4|14889.6|14887.6|10
1643678190000|2022-02-01 01:16:30|14889.8|14887.8|14890.3|14888.3|14890.3|14888.3|14889.8|14887.8|4
1643678200000|2022-02-01 01:16:40|14890.4|14888.4|14891.1|14889.1|14891.1|14889.1|14890.4|14888.4|3
1643678210000|2022-02-01 01:16:50|14890.7|14888.7|14890.6|14888.6|14891.2|14889.2|14890.3|14888.3|4
1643678220000|2022-02-01 01:17:00|14890.4|14888.4|14890.4|14888.4|14890.4|14888.4|14889.9|14887.9|2
1643678230000|2022-02-01 01:17:10|14890.1|14888.1|14892.2|14890.2|14892.8|14890.8|14889.9|14887.9|17
1643678240000|2022-02-01 01:17:20|14892.4|14890.4|14889.9|14887.9|14892.4|14890.4|14889.9|14887.9|6
1643678250000|2022-02-01 01:17:30|14890.1|14888.1|14889.7|14887.7|14890.8|14888.8|14888.8|14886.8|6
1643678260000|2022-02-01 01:17:40|14889.6|14887.6|14890.7|14888.7|14890.8|14888.8|14888.9|14886.9|9
1643678270000|2022-02-01 01:17:50|14890.8|14888.8|14891.3|14889.3|14891.7|14889.7|14890.8|14888.8|3
1643678280000|2022-02-01 01:18:00|14891.6|14889.6|14890.1|14888.1|14891.6|14889.6|14889.8|14887.8|10
1643678290000|2022-02-01 01:18:10|14889.9|14887.9|14892.2|14890.2|14892.2|14890.2|14889.9|14887.9|5
1643678300000|2022-02-01 01:18:20|14892.1|14890.1|14892.6|14890.6|14892.8|14890.8|14891.7|14889.7|3
1643678310000|2022-02-01 01:18:30|14892.7|14890.7|14892.2|14890.2|14893.3|14891.3|14891.6|14889.6|2
1643678320000|2022-02-01 01:18:40|14892.1|14890.1|14891.4|14889.4|14892.4|14890.4|14891.3|14889.3|2
1643678330000|2022-02-01 01:18:50|14891.6|14889.6|14890.7|14888.7|14891.7|14889.7|14890.7|14888.7|3
1643678340000|2022-02-01 01:19:00|14890.6|14888.6|14889.1|14887.1|14890.7|14888.7|14888.8|14886.8|12
1643678350000|2022-02-01 01:19:10|14889.3|14887.3|14888.8|14886.8|14889.8|14887.8|14888.8|14886.8|0
1643678360000|2022-02-01 01:19:20|14889.4|14887.4|14891.1|14889.1|14891.1|14889.1|14888.9|14886.9|6
1643678370000|2022-02-01 01:19:30|14891.2|14889.2|14891.4|14889.4|14891.6|14889.6|14890.7|14888.7|1
1643678380000|2022-02-01 01:19:40|14891.3|14889.3|14891.3|14889.3|14892.1|14890.1|14891.1|14889.1|11
1643678390000|2022-02-01 01:19:50|14891.2|14889.2|14891.4|14889.4|14891.7|14889.7|14890.9|14888.9|2
1643678400000|2022-02-01 01:20:00|14891.6|14889.6|14891.4|14889.4|14891.7|14889.7|14891.4|14889.4|0
1643678410000|2022-02-01 01:20:10|14891.3|14889.3|14892.4|14890.4|14892.4|14890.4|14890.4|14888.4|11
1643678420000|2022-02-01 01:20:20|14892.2|14890.2|14891.8|14889.8|14892.4|14890.4|14891.8|14889.8|3
1643678430000|2022-02-01 01:20:30|14891.7|14889.7|14891.6|14889.6|14891.9|14889.9|14891.4|14889.4|17
1643678440000|2022-02-01 01:20:40|14891.7|14889.7|14889.4|14887.4|14891.7|14889.7|14889.4|14887.4|7
1643678450000|2022-02-01 01:20:50|14889.3|14887.3|14887.4|14885.4|14890.4|14888.4|14887.4|14885.4|32
1643678460000|2022-02-01 01:21:00|14887.7|14885.7|14888.6|14886.6|14888.8|14886.8|14887.7|14885.7|5
1643678470000|2022-02-01 01:21:10|14888.3|14886.3|14888.2|14886.2|14888.8|14886.8|14887.7|14885.7|9
1643678480000|2022-02-01 01:21:20|14888.7|14886.7|14888.6|14886.6|14888.9|14886.9|14888.4|14886.4|4
1643678490000|2022-02-01 01:21:30|14888.2|14886.2|14885.1|14883.1|14888.2|14886.2|14885.1|14883.1|23
1643678500000|2022-02-01 01:21:40|14885.2|14883.2|14883.2|14881.2|14885.7|14883.7|14883.1|14881.1|17
1643678510000|2022-02-01 01:21:50|14882.6|14880.6|14883.6|14881.6|14883.6|14881.6|14882.3|14880.3|28
1643678520000|2022-02-01 01:22:00|14883.4|14881.4|14884.6|14882.6|14884.8|14882.8|14883.4|14881.4|11
1643678530000|2022-02-01 01:22:10|14884.8|14882.8|14885.3|14883.3|14885.6|14883.6|14884.6|14882.6|12
1643678540000|2022-02-01 01:22:20|14885.2|14883.2|14884.3|14882.3|14885.3|14883.3|14883.9|14881.9|13
1643678550000|2022-02-01 01:22:30|14884.6|14882.6|14884.3|14882.3|14885.1|14883.1|14884.2|14882.2|13
1643678560000|2022-02-01 01:22:40|14884.4|14882.4|14885.7|14883.7|14886.7|14884.7|14884.4|14882.4|19
1643678570000|2022-02-01 01:22:50|14885.9|14883.9|14884.7|14882.7|14885.9|14883.9|14884.7|14882.7|0
1643678580000|2022-02-01 01:23:00|14884.8|14882.8|14879.1|14877.1|14884.9|14882.9|14877.2|14875.2|210
1643678590000|2022-02-01 01:23:10|14879.2|14877.2|14879.6|14877.6|14881.7|14879.7|14879.2|14877.2|17
1643678600000|2022-02-01 01:23:20|14879.7|14877.7|14880.3|14878.3|14881.2|14879.2|14879.7|14877.7|28
1643678610000|2022-02-01 01:23:30|14880.4|14878.4|14879.3|14877.3|14880.8|14878.8|14879.1|14877.1|5
1643678620000|2022-02-01 01:23:40|14879.2|14877.2|14877.1|14875.1|14879.2|14877.2|14877.1|14875.1|81
1643678630000|2022-02-01 01:23:50|14876.9|14874.9|14879.2|14877.2|14879.4|14877.4|14876.9|14874.9|88
1643678640000|2022-02-01 01:24:00|14879.3|14877.3|14878.9|14876.9|14880.2|14878.2|14878.9|14876.9|11
1643678650000|2022-02-01 01:24:10|14879.1|14877.1|14878.2|14876.2|14879.1|14877.1|14877.8|14875.8|15
1643678660000|2022-02-01 01:24:20|14878.3|14876.3|14880.1|14878.1|14880.1|14878.1|14877.1|14875.1|25
1643678670000|2022-02-01 01:24:30|14879.8|14877.8|14879.9|14877.9|14880.3|14878.3|14879.6|14877.6|5
1643678680000|2022-02-01 01:24:40|14880.1|14878.1|14878.9|14876.9|14880.1|14878.1|14878.9|14876.9|2
1643678690000|2022-02-01 01:24:50|14879.2|14877.2|14879.9|14877.9|14879.9|14877.9|14878.9|14876.9|0
1643678700000|2022-02-01 01:25:00|14880.2|14878.2|14878.9|14876.9|14880.6|14878.6|14878.9|14876.9|5
1643678710000|2022-02-01 01:25:10|14878.8|14876.8|14877.7|14875.7|14878.9|14876.9|14877.6|14875.6|6
1643678720000|2022-02-01 01:25:20|14877.6|14875.6|14877.7|14875.7|14878.2|14876.2|14877.4|14875.4|10
1643678730000|2022-02-01 01:25:30|14877.6|14875.6|14877.7|14875.7|14878.1|14876.1|14877.1|14875.1|11
1643678740000|2022-02-01 01:25:40|14877.8|14875.8|14877.7|14875.7|14877.9|14875.9|14877.1|14875.1|21
1643678750000|2022-02-01 01:25:50|14877.6|14875.6|14877.3|14875.3|14878.1|14876.1|14876.9|14874.9|58
1643678760000|2022-02-01 01:26:00|14877.8|14875.8|14877.4|14875.4|14878.2|14876.2|14877.1|14875.1|37
1643678770000|2022-02-01 01:26:10|14877.6|14875.6|14877.8|14875.8|14878.1|14876.1|14877.3|14875.3|14
1643678780000|2022-02-01 01:26:20|14877.7|14875.7|14877.6|14875.6|14878.2|14876.2|14877.2|14875.2|9
1643678790000|2022-02-01 01:26:30|14877.7|14875.7|14877.2|14875.2|14877.8|14875.8|14877.2|14875.2|3
1643678800000|2022-02-01 01:26:40|14877.3|14875.3|14877.8|14875.8|14877.8|14875.8|14877.3|14875.3|0
1643678810000|2022-02-01 01:26:50|14877.7|14875.7|14877.6|14875.6|14877.9|14875.9|14877.4|14875.4|2
1643678820000|2022-02-01 01:27:00|14877.4|14875.4|14877.2|14875.2|14877.4|14875.4|14877.1|14875.1|19
1643678830000|2022-02-01 01:27:10|14877.6|14875.6|14874.2|14872.2|14877.6|14875.6|14873.9|14871.9|220
1643678840000|2022-02-01 01:27:20|14874.1|14872.1|14874.4|14872.4|14874.8|14872.8|14873.8|14871.8|60
1643678850000|2022-02-01 01:27:30|14874.6|14872.6|14874.1|14872.1|14874.7|14872.7|14873.8|14871.8|17
1643678860000|2022-02-01 01:27:40|14873.9|14871.9|14872.6|14870.6|14874.1|14872.1|14871.3|14869.3|152
1643678870000|2022-02-01 01:27:50|14872.8|14870.8|14872.8|14870.8|14873.2|14871.2|14871.8|14869.8|28
1643678880000|2022-02-01 01:28:00|14873.6|14871.6|14874.1|14872.1|14874.3|14872.3|14873.3|14871.3|20
1643678890000|2022-02-01 01:28:10|14874.2|14872.2|14873.4|14871.4|14874.3|14872.3|14873.4|14871.4|13
1643678900000|2022-02-01 01:28:20|14873.7|14871.7|14875.3|14873.3|14875.3|14873.3|14873.7|14871.7|12
1643678910000|2022-02-01 01:28:30|14875.8|14873.8|14874.6|14872.6|14876.9|14874.9|14874.6|14872.6|14
1643678920000|2022-02-01 01:28:40|14874.4|14872.4|14874.7|14872.7|14874.7|14872.7|14873.9|14871.9|3
1643678930000|2022-02-01 01:28:50|14874.6|14872.6|14876.7|14874.7|14876.7|14874.7|14874.6|14872.6|1
1643678940000|2022-02-01 01:29:00|14876.4|14874.4|14874.1|14872.1|14876.6|14874.6|14874.1|14872.1|15
1643678950000|2022-02-01 01:29:10|14874.2|14872.2|14876.4|14874.4|14876.4|14874.4|14874.2|14872.2|13
1643678960000|2022-02-01 01:29:20|14876.6|14874.6|14877.6|14875.6|14877.6|14875.6|14876.4|14874.4|4
1643678970000|2022-02-01 01:29:30|14877.7|14875.7|14878.4|14876.4|14880.1|14878.1|14877.7|14875.7|27
1643678980000|2022-02-01 01:29:40|14878.6|14876.6|14878.1|14876.1|14879.2|14877.2|14877.9|14875.9|9
1643678990000|2022-02-01 01:29:50|14877.9|14875.9|14879.1|14877.1|14879.1|14877.1|14877.7|14875.7|5
1643679000000|2022-02-01 01:30:00|14878.7|14876.7|14877.6|14875.6|14879.4|14877.4|14877.6|14875.6|10
1643679010000|2022-02-01 01:30:10|14877.2|14875.2|14878.4|14876.4|14878.8|14876.8|14877.2|14875.2|6
1643679020000|2022-02-01 01:30:20|14878.3|14876.3|14878.3|14876.3|14878.6|14876.6|14877.7|14875.7|2
1643679030000|2022-02-01 01:30:30|14878.6|14876.6|14877.7|14875.7|14878.9|14876.9|14877.4|14875.4|52
1643679040000|2022-02-01 01:30:40|14877.6|14875.6|14874.3|14872.3|14877.6|14875.6|14874.2|14872.2|21
1643679050000|2022-02-01 01:30:50|14874.6|14872.6|14874.3|14872.3|14874.7|14872.7|14873.8|14871.8|12
1643679060000|2022-02-01 01:31:00|14874.2|14872.2|14873.9|14871.9|14874.8|14872.8|14873.2|14871.2|5
1643679070000|2022-02-01 01:31:10|14873.8|14871.8|14871.6|14869.6|14873.9|14871.9|14871.4|14869.4|46
1643679080000|2022-02-01 01:31:20|14871.7|14869.7|14866.9|14864.9|14872.2|14870.2|14862.3|14860.3|204
1643679090000|2022-02-01 01:31:30|14867.1|14865.1|14870.1|14868.1|14870.1|14868.1|14866.8|14864.8|33
1643679100000|2022-02-01 01:31:40|14869.8|14867.8|14869.3|14867.3|14869.9|14867.9|14867.7|14865.7|8
1643679110000|2022-02-01 01:31:50|14869.2|14867.2|14868.1|14866.1|14869.3|14867.3|14867.4|14865.4|28
1643679120000|2022-02-01 01:32:00|14868.7|14866.7|14869.2|14867.2|14870.3|14868.3|14868.7|14866.7|22
1643679130000|2022-02-01 01:32:10|14869.3|14867.3|14872.6|14870.6|14872.6|14870.6|14869.2|14867.2|24
1643679140000|2022-02-01 01:32:20|14872.4|14870.4|14870.6|14868.6|14872.9|14870.9|14870.3|14868.3|12
1643679150000|2022-02-01 01:32:30|14870.7|14868.7|14872.2|14870.2|14872.2|14870.2|14870.6|14868.6|6
1643679160000|2022-02-01 01:32:40|14871.9|14869.9|14872.6|14870.6|14873.3|14871.3|14871.8|14869.8|14
1643679170000|2022-02-01 01:32:50|14872.3|14870.3|14873.8|14871.8|14873.8|14871.8|14872.3|14870.3|8
1643679180000|2022-02-01 01:33:00|14873.7|14871.7|14873.6|14871.6|14873.8|14871.8|14873.1|14871.1|1
1643679190000|2022-02-01 01:33:10|14873.7|14871.7|14872.9|14870.9|14874.4|14872.4|14872.8|14870.8|17
1643679200000|2022-02-01 01:33:20|14872.8|14870.8|14872.2|14870.2|14872.8|14870.8|14871.3|14869.3|5
1643679210000|2022-02-01 01:33:30|14872.1|14870.1|14870.6|14868.6|14872.1|14870.1|14870.6|14868.6|4
1643679220000|2022-02-01 01:33:40|14870.7|14868.7|14873.2|14871.2|14873.3|14871.3|14870.7|14868.7|8
1643679230000|2022-02-01 01:33:50|14872.9|14870.9|14874.8|14872.8|14875.3|14873.3|14872.9|14870.9|17
1643679240000|2022-02-01 01:34:00|14874.7|14872.7|14874.2|14872.2|14875.7|14873.7|14873.6|14871.6|18
1643679250000|2022-02-01 01:34:10|14874.3|14872.3|14874.7|14872.7|14876.4|14874.4|14874.3|14872.3|9
1643679260000|2022-02-01 01:34:20|14874.6|14872.6|14873.7|14871.7|14876.2|14874.2|14873.6|14871.6|5
1643679270000|2022-02-01 01:34:30|14873.6|14871.6|14873.3|14871.3|14873.6|14871.6|14873.3|14871.3|0
1643679280000|2022-02-01 01:34:40|14873.2|14871.2|14873.8|14871.8|14873.8|14871.8|14873.2|14871.2|4
1643679290000|2022-02-01 01:34:50|14873.7|14871.7|14874.6|14872.6|14875.4|14873.4|14873.7|14871.7|5
1643679300000|2022-02-01 01:35:00|14874.4|14872.4|14875.9|14873.9|14876.1|14874.1|14874.3|14872.3|7
1643679310000|2022-02-01 01:35:10|14876.1|14874.1|14875.7|14873.7|14876.2|14874.2|14875.4|14873.4|1
1643679320000|2022-02-01 01:35:20|14875.1|14873.1|14874.2|14872.2|14875.1|14873.1|14873.8|14871.8|1
1643679330000|2022-02-01 01:35:30|14874.1|14872.1|14872.8|14870.8|14874.4|14872.4|14872.8|14870.8|7
1643679340000|2022-02-01 01:35:40|14872.9|14870.9|14873.2|14871.2|14873.6|14871.6|14872.8|14870.8|4
1643679350000|2022-02-01 01:35:50|14873.3|14871.3|14873.8|14871.8|14874.2|14872.2|14873.2|14871.2|4
1643679360000|2022-02-01 01:36:00|14873.7|14871.7|14873.6|14871.6|14874.8|14872.8|14873.4|14871.4|10
1643679370000|2022-02-01 01:36:10|14873.7|14871.7|14873.8|14871.8|14874.1|14872.1|14873.7|14871.7|14
1643679380000|2022-02-01 01:36:20|14873.7|14871.7|14870.8|14868.8|14873.8|14871.8|14870.8|14868.8|26
1643679390000|2022-02-01 01:36:30|14870.9|14868.9|14874.7|14872.7|14874.7|14872.7|14870.9|14868.9|3
1643679400000|2022-02-01 01:36:40|14874.4|14872.4|14874.2|14872.2|14874.4|14872.4|14873.7|14871.7|2
1643679410000|2022-02-01 01:36:50|14873.8|14871.8|14872.3|14870.3|14873.8|14871.8|14872.3|14870.3|2
1643679420000|2022-02-01 01:37:00|14872.4|14870.4|14875.2|14873.2|14875.3|14873.3|14872.4|14870.4|12
1643679430000|2022-02-01 01:37:10|14875.1|14873.1|14874.2|14872.2|14875.1|14873.1|14873.8|14871.8|3
1643679440000|2022-02-01 01:37:20|14874.1|14872.1|14871.8|14869.8|14874.3|14872.3|14871.8|14869.8|5
1643679450000|2022-02-01 01:37:30|14871.9|14869.9|14871.4|14869.4|14871.9|14869.9|14871.3|14869.3|2
1643679460000|2022-02-01 01:37:40|14871.3|14869.3|14871.6|14869.6|14872.2|14870.2|14871.2|14869.2|3
1643679470000|2022-02-01 01:37:50|14871.8|14869.8|14871.7|14869.7|14872.2|14870.2|14871.6|14869.6|4
1643679480000|2022-02-01 01:38:00|14871.8|14869.8|14871.6|14869.6|14872.2|14870.2|14870.8|14868.8|12
1643679490000|2022-02-01 01:38:10|14871.7|14869.7|14872.1|14870.1|14872.4|14870.4|14871.3|14869.3|7
1643679500000|2022-02-01 01:38:20|14872.2|14870.2|14871.8|14869.8|14872.3|14870.3|14871.4|14869.4|1
1643679510000|2022-02-01 01:38:30|14871.9|14869.9|14872.2|14870.2|14872.4|14870.4|14871.7|14869.7|0
1643679520000|2022-02-01 01:38:40|14872.3|14870.3|14872.1|14870.1|14872.9|14870.9|14871.4|14869.4|7
1643679530000|2022-02-01 01:38:50|14871.9|14869.9|14870.8|14868.8|14871.9|14869.9|14870.8|14868.8|7
1643679540000|2022-02-01 01:39:00|14870.7|14868.7|14869.4|14867.4|14871.1|14869.1|14868.9|14866.9|15
1643679550000|2022-02-01 01:39:10|14869.1|14867.1|14870.2|14868.2|14870.2|14868.2|14868.1|14866.1|22
1643679560000|2022-02-01 01:39:20|14870.1|14868.1|14871.2|14869.2|14871.2|14869.2|14869.8|14867.8|9
1643679570000|2022-02-01 01:39:30|14871.3|14869.3|14873.8|14871.8|14874.3|14872.3|14871.1|14869.1|21
1643679580000|2022-02-01 01:39:40|14873.2|14871.2|14873.1|14871.1|14873.7|14871.7|14872.9|14870.9|5
1643679590000|2022-02-01 01:39:50|14872.9|14870.9|14873.4|14871.4|14874.2|14872.2|14872.4|14870.4|59
1643679600000|2022-02-01 01:40:00|14873.3|14871.3|14873.4|14871.4|14873.6|14871.6|14871.9|14869.9|11
1643679610000|2022-02-01 01:40:10|14873.3|14871.3|14874.4|14872.4|14874.7|14872.7|14873.1|14871.1|30
1643679620000|2022-02-01 01:40:20|14874.6|14872.6|14874.4|14872.4|14875.4|14873.4|14874.2|14872.2|24
1643679630000|2022-02-01 01:40:30|14874.6|14872.6|14874.4|14872.4|14875.2|14873.2|14874.4|14872.4|3
1643679640000|2022-02-01 01:40:40|14874.6|14872.6|14873.7|14871.7|14875.1|14873.1|14873.7|14871.7|16
1643679650000|2022-02-01 01:40:50|14873.6|14871.6|14874.1|14872.1|14874.2|14872.2|14872.7|14870.7|11
1643679660000|2022-02-01 01:41:00|14873.9|14871.9|14874.6|14872.6|14875.1|14873.1|14873.9|14871.9|2
1643679670000|2022-02-01 01:41:10|14874.4|14872.4|14874.9|14872.9|14874.9|14872.9|14874.3|14872.3|3
1643679680000|2022-02-01 01:41:20|14874.8|14872.8|14875.2|14873.2|14876.1|14874.1|14874.7|14872.7|38
1643679690000|2022-02-01 01:41:30|14875.1|14873.1|14874.6|14872.6|14875.1|14873.1|14874.2|14872.2|5
1643679700000|2022-02-01 01:41:40|14874.7|14872.7|14874.7|14872.7|14875.2|14873.2|14874.7|14872.7|3
1643679710000|2022-02-01 01:41:50|14874.6|14872.6|14874.7|14872.7|14875.1|14873.1|14874.3|14872.3|4
1643679720000|2022-02-01 01:42:00|14874.8|14872.8|14869.2|14867.2|14874.9|14872.9|14869.1|14867.1|27
1643679730000|2022-02-01 01:42:10|14869.6|14867.6|14870.3|14868.3|14870.6|14868.6|14869.2|14867.2|9
1643679740000|2022-02-01 01:42:20|14870.4|14868.4|14869.4|14867.4|14870.4|14868.4|14868.8|14866.8|30
1643679750000|2022-02-01 01:42:30|14869.6|14867.6|14869.2|14867.2|14870.1|14868.1|14868.3|14866.3|19
1643679760000|2022-02-01 01:42:40|14868.8|14866.8|14869.2|14867.2|14869.2|14867.2|14868.6|14866.6|6
1643679770000|2022-02-01 01:42:50|14869.4|14867.4|14868.7|14866.7|14869.6|14867.6|14868.6|14866.6|8
1643679780000|2022-02-01 01:43:00|14868.6|14866.6|14869.6|14867.6|14870.2|14868.2|14868.6|14866.6|15
1643679790000|2022-02-01 01:43:10|14869.3|14867.3|14866.1|14864.1|14869.6|14867.6|14866.1|14864.1|47
1643679800000|2022-02-01 01:43:20|14866.2|14864.2|14866.6|14864.6|14867.3|14865.3|14865.8|14863.8|17
1643679810000|2022-02-01 01:43:30|14866.3|14864.3|14864.2|14862.2|14866.7|14864.7|14864.2|14862.2|12
1643679820000|2022-02-01 01:43:40|14865.4|14863.4|14865.8|14863.8|14866.3|14864.3|14865.4|14863.4|33
1643679830000|2022-02-01 01:43:50|14865.9|14863.9|14865.8|14863.8|14867.3|14865.3|14865.7|14863.7|10
1643679840000|2022-02-01 01:44:00|14865.9|14863.9|14864.4|14862.4|14866.6|14864.6|14864.4|14862.4|8
1643679850000|2022-02-01 01:44:10|14864.6|14862.6|14863.9|14861.9|14864.6|14862.6|14863.1|14861.1|31
1643679860000|2022-02-01 01:44:20|14864.1|14862.1|14863.8|14861.8|14864.6|14862.6|14862.4|14860.4|42
1643679870000|2022-02-01 01:44:30|14863.1|14861.1|14864.2|14862.2|14864.9|14862.9|14862.9|14860.9|45
1643679880000|2022-02-01 01:44:40|14863.9|14861.9|14863.2|14861.2|14865.4|14863.4|14862.9|14860.9|30
1643679890000|2022-02-01 01:44:50|14863.1|14861.1|14861.8|14859.8|14863.1|14861.1|14861.1|14859.1|37
1643679900000|2022-02-01 01:45:00|14862.2|14860.2|14864.2|14862.2|14864.3|14862.3|14861.9|14859.9|14
1643679910000|2022-02-01 01:45:10|14864.3|14862.3|14863.3|14861.3|14864.4|14862.4|14862.9|14860.9|25
1643679920000|2022-02-01 01:45:20|14863.4|14861.4|14863.7|14861.7|14864.8|14862.8|14863.4|14861.4|6
1643679930000|2022-02-01 01:45:30|14863.6|14861.6|14863.2|14861.2|14863.6|14861.6|14862.9|14860.9|9
1643679940000|2022-02-01 01:45:40|14862.8|14860.8|14863.2|14861.2|14864.1|14862.1|14862.6|14860.6|20
1643679950000|2022-02-01 01:45:50|14862.9|14860.9|14862.3|14860.3|14863.4|14861.4|14862.2|14860.2|38
1643679960000|2022-02-01 01:46:00|14862.2|14860.2|14859.3|14857.3|14862.4|14860.4|14859.3|14857.3|21
1643679970000|2022-02-01 01:46:10|14859.1|14857.1|14857.1|14855.1|14860.2|14858.2|14856.9|14854.9|79
1643679980000|2022-02-01 01:46:20|14856.9|14854.9|14852.3|14850.3|14857.1|14855.1|14851.8|14849.8|125
1643679990000|2022-02-01 01:46:30|14852.2|14850.2|14852.7|14850.7|14852.9|14850.9|14851.3|14849.3|47
1643680000000|2022-02-01 01:46:40|14852.9|14850.9|14850.9|14848.9|14852.9|14850.9|14850.6|14848.6|63
1643680010000|2022-02-01 01:46:50|14851.2|14849.2|14852.9|14850.9|14853.4|14851.4|14851.2|14849.2|54
1643680020000|2022-02-01 01:47:00|14853.9|14851.9|14856.2|14854.2|14858.2|14856.2|14853.9|14851.9|87
1643680030000|2022-02-01 01:47:10|14856.1|14854.1|14854.3|14852.3|14856.6|14854.6|14854.3|14852.3|13
1643680040000|2022-02-01 01:47:20|14853.9|14851.9|14855.4|14853.4|14855.9|14853.9|14853.1|14851.1|17
1643680050000|2022-02-01 01:47:30|14855.6|14853.6|14856.2|14854.2|14856.2|14854.2|14855.2|14853.2|2
1643680060000|2022-02-01 01:47:40|14855.9|14853.9|14857.9|14855.9|14858.1|14856.1|14855.9|14853.9|11
1643680070000|2022-02-01 01:47:50|14857.8|14855.8|14857.4|14855.4|14857.9|14855.9|14856.1|14854.1|17
1643680080000|2022-02-01 01:48:00|14857.7|14855.7|14857.6|14855.6|14857.8|14855.8|14857.2|14855.2|7
1643680090000|2022-02-01 01:48:10|14857.3|14855.3|14856.3|14854.3|14857.3|14855.3|14854.6|14852.6|35
1643680100000|2022-02-01 01:48:20|14856.2|14854.2|14857.3|14855.3|14857.3|14855.3|14855.7|14853.7|54
1643680110000|2022-02-01 01:48:30|14857.2|14855.2|14857.9|14855.9|14857.9|14855.9|14857.2|14855.2|3
1643680120000|2022-02-01 01:48:40|14857.6|14855.6|14856.7|14854.7|14858.7|14856.7|14856.6|14854.6|33
1643680130000|2022-02-01 01:48:50|14856.8|14854.8|14857.9|14855.9|14857.9|14855.9|14856.2|14854.2|5
1643680140000|2022-02-01 01:49:00|14857.8|14855.8|14856.9|14854.9|14857.8|14855.8|14855.9|14853.9|16
1643680150000|2022-02-01 01:49:10|14857.1|14855.1|14857.3|14855.3|14858.7|14856.7|14857.1|14855.1|7
1643680160000|2022-02-01 01:49:20|14857.2|14855.2|14855.8|14853.8|14857.6|14855.6|14855.7|14853.7|29
1643680170000|2022-02-01 01:49:30|14856.3|14854.3|14855.9|14853.9|14856.8|14854.8|14855.4|14853.4|3
1643680180000|2022-02-01 01:49:40|14856.3|14854.3|14856.8|14854.8|14857.4|14855.4|14856.2|14854.2|7
1643680190000|2022-02-01 01:49:50|14856.6|14854.6|14856.9|14854.9|14857.6|14855.6|14856.4|14854.4|2
1643680200000|2022-02-01 01:50:00|14857.3|14855.3|14856.9|14854.9|14857.6|14855.6|14856.6|14854.6|16
1643680210000|2022-02-01 01:50:10|14857.8|14855.8|14857.6|14855.6|14858.1|14856.1|14857.2|14855.2|11
1643680220000|2022-02-01 01:50:20|14857.7|14855.7|14852.4|14850.4|14857.9|14855.9|14851.3|14849.3|54
1643680230000|2022-02-01 01:50:30|14852.3|14850.3|14849.7|14847.7|14852.7|14850.7|14848.3|14846.3|91
1643680240000|2022-02-01 01:50:40|14849.6|14847.6|14851.7|14849.7|14851.9|14849.9|14849.6|14847.6|21
1643680250000|2022-02-01 01:50:50|14851.8|14849.8|14851.6|14849.6|14852.6|14850.6|14850.6|14848.6|57
1643680260000|2022-02-01 01:51:00|14851.7|14849.7|14849.1|14847.1|14852.1|14850.1|14847.1|14845.1|58
1643680270000|2022-02-01 01:51:10|14848.9|14846.9|14846.8|14844.8|14848.9|14846.9|14846.7|14844.7|29
1643680280000|2022-02-01 01:51:20|14847.1|14845.1|14849.1|14847.1|14850.3|14848.3|14846.8|14844.8|24
1643680290000|2022-02-01 01:51:30|14849.2|14847.2|14849.6|14847.6|14851.2|14849.2|14849.2|14847.2|20
1643680300000|2022-02-01 01:51:40|14849.8|14847.8|14849.6|14847.6|14851.1|14849.1|14849.3|14847.3|11
1643680310000|2022-02-01 01:51:50|14850.8|14848.8|14850.9|14848.9|14851.6|14849.6|14849.4|14847.4|30
1643680320000|2022-02-01 01:52:00|14850.8|14848.8|14848.3|14846.3|14851.1|14849.1|14848.3|14846.3|16
1643680330000|2022-02-01 01:52:10|14848.4|14846.4|14851.2|14849.2|14851.2|14849.2|14848.4|14846.4|4
1643680340000|2022-02-01 01:52:20|14851.3|14849.3|14850.4|14848.4|14852.1|14850.1|14849.1|14847.1|34
1643680350000|2022-02-01 01:52:30|14850.3|14848.3|14850.2|14848.2|14851.3|14849.3|14849.9|14847.9|6
1643680360000|2022-02-01 01:52:40|14850.1|14848.1|14849.9|14847.9|14850.3|14848.3|14848.4|14846.4|11
1643680370000|2022-02-01 01:52:50|14849.8|14847.8|14849.8|14847.8|14850.3|14848.3|14849.4|14847.4|3
1643680380000|2022-02-01 01:53:00|14849.1|14847.1|14848.4|14846.4|14849.1|14847.1|14847.2|14845.2|18
1643680390000|2022-02-01 01:53:10|14848.6|14846.6|14851.1|14849.1|14851.1|14849.1|14848.4|14846.4|32
1643680400000|2022-02-01 01:53:20|14851.2|14849.2|14852.9|14850.9|14853.2|14851.2|14850.9|14848.9|20
1643680410000|2022-02-01 01:53:30|14852.1|14850.1|14850.6|14848.6|14852.6|14850.6|14850.3|14848.3|31
1643680420000|2022-02-01 01:53:40|14850.7|14848.7|14850.6|14848.6|14851.9|14849.9|14849.6|14847.6|6
1643680430000|2022-02-01 01:53:50|14850.7|14848.7|14850.3|14848.3|14851.9|14849.9|14850.2|14848.2|10
1643680440000|2022-02-01 01:54:00|14850.2|14848.2|14850.3|14848.3|14850.7|14848.7|14849.8|14847.8|14
1643680450000|2022-02-01 01:54:10|14850.2|14848.2|14848.6|14846.6|14850.7|14848.7|14848.4|14846.4|24
1643680460000|2022-02-01 01:54:20|14848.4|14846.4|14848.2|14846.2|14848.4|14846.4|14847.1|14845.1|52
1643680470000|2022-02-01 01:54:30|14848.4|14846.4|14848.3|14846.3|14849.6|14847.6|14846.9|14844.9|20
1643680480000|2022-02-01 01:54:40|14848.2|14846.2|14842.8|14840.8|14848.6|14846.6|14842.8|14840.8|116
1643680490000|2022-02-01 01:54:50|14842.3|14840.3|14842.3|14840.3|14843.1|14841.1|14841.6|14839.6|26
1643680500000|2022-02-01 01:55:00|14841.9|14839.9|14842.7|14840.7|14842.8|14840.8|14841.7|14839.7|56
1643680510000|2022-02-01 01:55:10|14842.4|14840.4|14844.7|14842.7|14845.6|14843.6|14842.4|14840.4|36
1643680520000|2022-02-01 01:55:20|14844.6|14842.6|14843.4|14841.4|14844.9|14842.9|14843.2|14841.2|23
1643680530000|2022-02-01 01:55:30|14843.6|14841.6|14844.8|14842.8|14845.9|14843.9|14843.6|14841.6|35
1643680540000|2022-02-01 01:55:40|14845.4|14843.4|14844.8|14842.8|14845.4|14843.4|14843.6|14841.6|19
1643680550000|2022-02-01 01:55:50|14844.9|14842.9|14844.8|14842.8|14845.7|14843.7|14844.6|14842.6|15
1643680560000|2022-02-01 01:56:00|14848.4|14846.4|14845.7|14843.7|14848.4|14846.4|14845.3|14843.3|63
1643680570000|2022-02-01 01:56:10|14845.6|14843.6|14845.7|14843.7|14846.6|14844.6|14844.7|14842.7|28
1643680580000|2022-02-01 01:56:20|14845.8|14843.8|14847.2|14845.2|14847.4|14845.4|14845.3|14843.3|16
1643680590000|2022-02-01 01:56:30|14847.4|14845.4|14846.6|14844.6|14848.1|14846.1|14846.2|14844.2|17
1643680600000|2022-02-01 01:56:40|14846.2|14844.2|14846.6|14844.6|14846.6|14844.6|14844.2|14842.2|20
1643680610000|2022-02-01 01:56:50|14846.4|14844.4|14841.2|14839.2|14846.6|14844.6|14840.9|14838.9|38
1643680620000|2022-02-01 01:57:00|14841.3|14839.3|14841.9|14839.9|14843.6|14841.6|14841.2|14839.2|20
1643680630000|2022-02-01 01:57:10|14842.1|14840.1|14843.3|14841.3|14843.3|14841.3|14841.8|14839.8|10
1643680640000|2022-02-01 01:57:20|14843.6|14841.6|14841.8|14839.8|14843.6|14841.6|14841.8|14839.8|17
1643680650000|2022-02-01 01:57:30|14841.6|14839.6|14844.7|14842.7|14844.8|14842.8|14841.6|14839.6|44
1643680660000|2022-02-01 01:57:40|14844.6|14842.6|14847.8|14845.8|14847.9|14845.9|14844.4|14842.4|23
1643680670000|2022-02-01 01:57:50|14847.9|14845.9|14847.9|14845.9|14848.9|14846.9|14847.7|14845.7|45
1643680680000|2022-02-01 01:58:00|14847.8|14845.8|14848.9|14846.9|14849.3|14847.3|14847.1|14845.1|23
1643680690000|2022-02-01 01:58:10|14848.8|14846.8|14847.6|14845.6|14848.8|14846.8|14845.6|14843.6|16
1643680700000|2022-02-01 01:58:20|14847.2|14845.2|14847.2|14845.2|14847.4|14845.4|14846.9|14844.9|10
1643680710000|2022-02-01 01:58:30|14847.1|14845.1|14846.7|14844.7|14847.4|14845.4|14845.9|14843.9|9
1643680720000|2022-02-01 01:58:40|14846.4|14844.4|14846.7|14844.7|14846.8|14844.8|14845.8|14843.8|8
1643680730000|2022-02-01 01:58:50|14846.6|14844.6|14844.6|14842.6|14847.1|14845.1|14844.6|14842.6|10
1643680740000|2022-02-01 01:59:00|14844.9|14842.9|14846.3|14844.3|14846.3|14844.3|14844.9|14842.9|18
1643680750000|2022-02-01 01:59:10|14846.2|14844.2|14845.2|14843.2|14847.1|14845.1|14844.8|14842.8|5
1643680760000|2022-02-01 01:59:20|14845.1|14843.1|14845.2|14843.2|14845.3|14843.3|14844.6|14842.6|3
1643680770000|2022-02-01 01:59:30|14845.3|14843.3|14845.1|14843.1|14845.6|14843.6|14844.6|14842.6|9
1643680780000|2022-02-01 01:59:40|14845.2|14843.2|14845.4|14843.4|14845.4|14843.4|14844.3|14842.3|8
1643680790000|2022-02-01 01:59:50|14845.2|14843.2|14847.7|14845.7|14848.2|14846.2|14845.2|14843.2|33
1643680800000|2022-02-01 02:00:00|14847.9|14845.9|14849.7|14847.7|14850.9|14848.9|14847.3|14845.3|45
1643680810000|2022-02-01 02:00:10|14850.4|14848.4|14849.4|14847.4|14850.4|14848.4|14848.6|14846.6|24
1643680820000|2022-02-01 02:00:20|14849.1|14847.1|14849.3|14847.3|14850.7|14848.7|14849.1|14847.1|28
1643680830000|2022-02-01 02:00:30|14849.4|14847.4|14849.6|14847.6|14850.4|14848.4|14849.2|14847.2|16
1643680840000|2022-02-01 02:00:40|14849.3|14847.3|14845.6|14843.6|14849.4|14847.4|14845.6|14843.6|27
1643680850000|2022-02-01 02:00:50|14845.3|14843.3|14847.2|14845.2|14847.3|14845.3|14844.3|14842.3|34
1643680860000|2022-02-01 02:01:00|14847.1|14845.1|14847.1|14845.1|14847.3|14845.3|14846.9|14844.9|1
1643680870000|2022-02-01 02:01:10|14846.7|14844.7|14847.6|14845.6|14847.7|14845.7|14846.4|14844.4|7
1643680880000|2022-02-01 02:01:20|14847.7|14845.7|14848.2|14846.2|14848.2|14846.2|14847.4|14845.4|8
1643680890000|2022-02-01 02:01:30|14848.6|14846.6|14849.3|14847.3|14850.8|14848.8|14848.6|14846.6|26
1643680900000|2022-02-01 02:01:40|14849.4|14847.4|14848.2|14846.2|14850.7|14848.7|14848.2|14846.2|22
1643680910000|2022-02-01 02:01:50|14848.3|14846.3|14850.3|14848.3|14850.3|14848.3|14848.3|14846.3|14
1643680920000|2022-02-01 02:02:00|14850.1|14848.1|14850.7|14848.7|14850.8|14848.8|14849.4|14847.4|20
1643680930000|2022-02-01 02:02:10|14851.1|14849.1|14850.1|14848.1|14851.3|14849.3|14850.1|14848.1|27
1643680940000|2022-02-01 02:02:20|14850.2|14848.2|14850.6|14848.6|14851.2|14849.2|14850.1|14848.1|17
1643680950000|2022-02-01 02:02:30|14850.4|14848.4|14850.4|14848.4|14850.9|14848.9|14850.2|14848.2|2
1643680960000|2022-02-01 02:02:40|14850.6|14848.6|14852.3|14850.3|14852.7|14850.7|14850.6|14848.6|25
1643680970000|2022-02-01 02:02:50|14852.7|14850.7|14850.4|14848.4|14852.7|14850.7|14850.2|14848.2|22
1643680980000|2022-02-01 02:03:00|14850.6|14848.6|14851.3|14849.3|14851.3|14849.3|14850.6|14848.6|1
1643680990000|2022-02-01 02:03:10|14851.4|14849.4|14850.9|14848.9|14852.6|14850.6|14850.9|14848.9|24
1643681000000|2022-02-01 02:03:20|14851.1|14849.1|14849.3|14847.3|14851.3|14849.3|14849.2|14847.2|24
1643681010000|2022-02-01 02:03:30|14849.2|14847.2|14849.8|14847.8|14849.8|14847.8|14848.3|14846.3|10
1643681020000|2022-02-01 02:03:40|14849.7|14847.7|14847.9|14845.9|14849.8|14847.8|14847.9|14845.9|4
1643681030000|2022-02-01 02:03:50|14848.1|14846.1|14849.3|14847.3|14849.7|14847.7|14847.8|14845.8|17
1643681040000|2022-02-01 02:04:00|14849.1|14847.1|14849.2|14847.2|14850.1|14848.1|14848.6|14846.6|4
1643681050000|2022-02-01 02:04:10|14849.6|14847.6|14848.7|14846.7|14849.6|14847.6|14848.2|14846.2|16
1643681060000|2022-02-01 02:04:20|14848.6|14846.6|14848.7|14846.7|14849.1|14847.1|14848.4|14846.4|19
1643681070000|2022-02-01 02:04:30|14848.3|14846.3|14846.1|14844.1|14848.4|14846.4|14845.7|14843.7|28
1643681080000|2022-02-01 02:04:40|14845.9|14843.9|14846.7|14844.7|14847.3|14845.3|14845.6|14843.6|7
1643681090000|2022-02-01 02:04:50|14846.6|14844.6|14846.7|14844.7|14847.1|14845.1|14845.9|14843.9|15
1643681100000|2022-02-01 02:05:00|14847.3|14845.3|14846.9|14844.9|14848.2|14846.2|14846.6|14844.6|8
1643681110000|2022-02-01 02:05:10|14846.8|14844.8|14847.9|14845.9|14848.3|14846.3|14846.4|14844.4|13
1643681120000|2022-02-01 02:05:20|14848.2|14846.2|14848.2|14846.2|14848.3|14846.3|14847.7|14845.7|4
1643681130000|2022-02-01 02:05:30|14848.1|14846.1|14846.4|14844.4|14848.2|14846.2|14846.4|14844.4|7
1643681140000|2022-02-01 02:05:40|14846.9|14844.9|14844.3|14842.3|14847.1|14845.1|14844.3|14842.3|27
1643681150000|2022-02-01 02:05:50|14844.2|14842.2|14844.1|14842.1|14844.2|14842.2|14840.9|14838.9|49
1643681160000|2022-02-01 02:06:00|14844.2|14842.2|14842.8|14840.8|14844.3|14842.3|14841.9|14839.9|16
1643681170000|2022-02-01 02:06:10|14842.9|14840.9|14842.7|14840.7|14843.9|14841.9|14842.7|14840.7|9
1643681180000|2022-02-01 02:06:20|14842.8|14840.8|14844.6|14842.6|14844.6|14842.6|14842.8|14840.8|12
1643681190000|2022-02-01 02:06:30|14844.4|14842.4|14845.2|14843.2|14845.2|14843.2|14844.2|14842.2|7
1643681200000|2022-02-01 02:06:40|14844.8|14842.8|14838.8|14836.8|14844.8|14842.8|14837.6|14835.6|98
1643681210000|2022-02-01 02:06:50|14838.9|14836.9|14839.6|14837.6|14840.7|14838.7|14838.8|14836.8|13
1643681220000|2022-02-01 02:07:00|14839.4|14837.4|14842.2|14840.2|14842.3|14840.3|14838.7|14836.7|29
1643681230000|2022-02-01 02:07:10|14842.1|14840.1|14838.8|14836.8|14842.1|14840.1|14838.8|14836.8|17
1643681240000|2022-02-01 02:07:20|14838.7|14836.7|14840.1|14838.1|14840.4|14838.4|14838.6|14836.6|8
1643681250000|2022-02-01 02:07:30|14839.7|14837.7|14841.1|14839.1|14841.8|14839.8|14839.3|14837.3|54
1643681260000|2022-02-01 02:07:40|14841.2|14839.2|14841.1|14839.1|14841.7|14839.7|14841.1|14839.1|7
1643681270000|2022-02-01 02:07:50|14840.9|14838.9|14840.3|14838.3|14841.4|14839.4|14840.2|14838.2|11
1643681280000|2022-02-01 02:08:00|14840.4|14838.4|14842.2|14840.2|14842.4|14840.4|14840.4|14838.4|21
1643681290000|2022-02-01 02:08:10|14842.3|14840.3|14843.8|14841.8|14843.8|14841.8|14842.3|14840.3|19
1643681300000|2022-02-01 02:08:20|14844.1|14842.1|14843.9|14841.9|14844.1|14842.1|14842.6|14840.6|13
1643681310000|2022-02-01 02:08:30|14844.1|14842.1|14845.8|14843.8|14845.8|14843.8|14844.1|14842.1|36
1643681320000|2022-02-01 02:08:40|14845.9|14843.9|14844.2|14842.2|14846.2|14844.2|14844.2|14842.2|18
1643681330000|2022-02-01 02:08:50|14844.6|14842.6|14845.1|14843.1|14845.2|14843.2|14844.1|14842.1|6
1643681340000|2022-02-01 02:09:00|14845.2|14843.2|14845.6|14843.6|14845.9|14843.9|14845.1|14843.1|1
1643681350000|2022-02-01 02:09:10|14845.4|14843.4|14844.3|14842.3|14845.8|14843.8|14844.1|14842.1|10
1643681360000|2022-02-01 02:09:20|14844.6|14842.6|14845.6|14843.6|14845.6|14843.6|14844.6|14842.6|5
1643681370000|2022-02-01 02:09:30|14845.8|14843.8|14845.9|14843.9|14846.2|14844.2|14845.3|14843.3|18
1643681380000|2022-02-01 02:09:40|14846.1|14844.1|14847.1|14845.1|14848.3|14846.3|14846.1|14844.1|39
1643681390000|2022-02-01 02:09:50|14846.9|14844.9|14846.9|14844.9|14847.2|14845.2|14846.4|14844.4|11
1643681400000|2022-02-01 02:10:00|14846.8|14844.8|14846.9|14844.9|14846.9|14844.9|14845.3|14843.3|12
1643681410000|2022-02-01 02:10:10|14847.1|14845.1|14847.6|14845.6|14848.2|14846.2|14847.1|14845.1|20
1643681420000|2022-02-01 02:10:20|14847.4|14845.4|14849.3|14847.3|14850.2|14848.2|14847.4|14845.4|36
1643681430000|2022-02-01 02:10:30|14849.4|14847.4|14850.9|14848.9|14851.1|14849.1|14848.8|14846.8|17
1643681440000|2022-02-01 02:10:40|14851.1|14849.1|14851.4|14849.4|14852.9|14850.9|14850.4|14848.4|89
1643681450000|2022-02-01 02:10:50|14851.6|14849.6|14852.2|14850.2|14852.3|14850.3|14851.6|14849.6|23
1643681460000|2022-02-01 02:11:00|14852.3|14850.3|14849.9|14847.9|14852.4|14850.4|14849.8|14847.8|17
1643681470000|2022-02-01 02:11:10|14850.3|14848.3|14851.1|14849.1|14851.2|14849.2|14850.1|14848.1|3
1643681480000|2022-02-01 02:11:20|14851.6|14849.6|14851.8|14849.8|14852.6|14850.6|14851.6|14849.6|19
1643681490000|2022-02-01 02:11:30|14851.9|14849.9|14853.4|14851.4|14853.4|14851.4|14851.9|14849.9|4
1643681500000|2022-02-01 02:11:40|14853.2|14851.2|14854.6|14852.6|14854.7|14852.7|14852.6|14850.6|27
1643681510000|2022-02-01 02:11:50|14854.7|14852.7|14856.3|14854.3|14856.3|14854.3|14853.6|14851.6|32
1643681520000|2022-02-01 02:12:00|14856.7|14854.7|14856.4|14854.4|14856.7|14854.7|14855.6|14853.6|21
1643681530000|2022-02-01 02:12:10|14856.3|14854.3|14857.3|14855.3|14857.7|14855.7|14856.3|14854.3|23
1643681540000|2022-02-01 02:12:20|14857.2|14855.2|14857.4|14855.4|14857.9|14855.9|14855.4|14853.4|60
1643681550000|2022-02-01 02:12:30|14857.2|14855.2|14856.6|14854.6|14857.2|14855.2|14855.8|14853.8|14
1643681560000|2022-02-01 02:12:40|14856.3|14854.3|14856.7|14854.7|14856.7|14854.7|14855.8|14853.8|10
1643681570000|2022-02-01 02:12:50|14856.6|14854.6|14856.4|14854.4|14856.6|14854.6|14855.2|14853.2|9
1643681580000|2022-02-01 02:13:00|14856.6|14854.6|14856.1|14854.1|14856.6|14854.6|14855.8|14853.8|11
1643681590000|2022-02-01 02:13:10|14855.9|14853.9|14855.1|14853.1|14856.1|14854.1|14854.8|14852.8|5
1643681600000|2022-02-01 02:13:20|14855.3|14853.3|14854.7|14852.7|14855.6|14853.6|14854.3|14852.3|16
1643681610000|2022-02-01 02:13:30|14854.3|14852.3|14854.3|14852.3|14854.7|14852.7|14853.7|14851.7|12
1643681620000|2022-02-01 02:13:40|14854.1|14852.1|14853.4|14851.4|14854.2|14852.2|14853.3|14851.3|11
1643681630000|2022-02-01 02:13:50|14853.6|14851.6|14853.3|14851.3|14853.9|14851.9|14853.3|14851.3|8
1643681640000|2022-02-01 02:14:00|14853.1|14851.1|14854.7|14852.7|14854.8|14852.8|14852.8|14850.8|14
1643681650000|2022-02-01 02:14:10|14855.3|14853.3|14855.7|14853.7|14855.9|14853.9|14855.2|14853.2|15
1643681660000|2022-02-01 02:14:20|14855.8|14853.8|14854.8|14852.8|14855.8|14853.8|14854.4|14852.4|3
1643681670000|2022-02-01 02:14:30|14855.7|14853.7|14855.8|14853.8|14855.8|14853.8|14855.1|14853.1|13
1643681680000|2022-02-01 02:14:40|14855.7|14853.7|14855.4|14853.4|14855.9|14853.9|14855.4|14853.4|2
1643681690000|2022-02-01 02:14:50|14856.1|14854.1|14855.4|14853.4|14856.2|14854.2|14854.2|14852.2|10
1643681700000|2022-02-01 02:15:00|14855.3|14853.3|14855.4|14853.4|14855.7|14853.7|14854.3|14852.3|8
1643681710000|2022-02-01 02:15:10|14855.3|14853.3|14856.9|14854.9|14856.9|14854.9|14855.3|14853.3|9
1643681720000|2022-02-01 02:15:20|14856.8|14854.8|14862.3|14860.3|14863.1|14861.1|14856.8|14854.8|80
1643681730000|2022-02-01 02:15:30|14862.6|14860.6|14860.7|14858.7|14863.1|14861.1|14860.7|14858.7|40
1643681740000|2022-02-01 02:15:40|14860.8|14858.8|14862.4|14860.4|14862.7|14860.7|14860.8|14858.8|17
1643681750000|2022-02-01 02:15:50|14862.6|14860.6|14861.8|14859.8|14862.6|14860.6|14861.1|14859.1|11
1643681760000|2022-02-01 02:16:00|14861.7|14859.7|14860.9|14858.9|14861.8|14859.8|14859.7|14857.7|27
1643681770000|2022-02-01 02:16:10|14860.3|14858.3|14860.8|14858.8|14861.2|14859.2|14860.3|14858.3|9
1643681780000|2022-02-01 02:16:20|14860.7|14858.7|14858.4|14856.4|14861.9|14859.9|14857.9|14855.9|36
1643681790000|2022-02-01 02:16:30|14858.6|14856.6|14858.3|14856.3|14858.6|14856.6|14857.9|14855.9|5
1643681800000|2022-02-01 02:16:40|14857.8|14855.8|14857.6|14855.6|14858.2|14856.2|14856.7|14854.7|13
1643681810000|2022-02-01 02:16:50|14857.3|14855.3|14856.6|14854.6|14858.3|14856.3|14856.6|14854.6|21
1643681820000|2022-02-01 02:17:00|14856.7|14854.7|14857.8|14855.8|14857.8|14855.8|14856.6|14854.6|1
1643681830000|2022-02-01 02:17:10|14857.7|14855.7|14858.6|14856.6|14858.8|14856.8|14857.7|14855.7|7
1643681840000|2022-02-01 02:17:20|14858.4|14856.4|14858.8|14856.8|14858.8|14856.8|14857.8|14855.8|1
1643681850000|2022-02-01 02:17:30|14858.6|14856.6|14859.6|14857.6|14859.8|14857.8|14858.6|14856.6|8
1643681860000|2022-02-01 02:17:40|14859.4|14857.4|14859.6|14857.6|14859.7|14857.7|14858.6|14856.6|0
1643681870000|2022-02-01 02:17:50|14859.7|14857.7|14859.6|14857.6|14861.1|14859.1|14859.2|14857.2|9
1643681880000|2022-02-01 02:18:00|14859.2|14857.2|14859.7|14857.7|14859.9|14857.9|14859.2|14857.2|5
1643681890000|2022-02-01 02:18:10|14859.3|14857.3|14861.7|14859.7|14861.7|14859.7|14859.3|14857.3|14
1643681900000|2022-02-01 02:18:20|14861.9|14859.9|14861.3|14859.3|14861.9|14859.9|14861.1|14859.1|9
1643681910000|2022-02-01 02:18:30|14861.4|14859.4|14861.3|14859.3|14861.4|14859.4|14861.1|14859.1|1
1643681920000|2022-02-01 02:18:40|14861.4|14859.4|14861.3|14859.3|14861.4|14859.4|14860.9|14858.9|10
1643681930000|2022-02-01 02:18:50|14861.2|14859.2|14861.8|14859.8|14862.1|14860.1|14860.4|14858.4|19
1643681940000|2022-02-01 02:19:00|14861.7|14859.7|14862.6|14860.6|14862.9|14860.9|14861.7|14859.7|4
1643681950000|2022-02-01 02:19:10|14861.8|14859.8|14862.3|14860.3|14862.3|14860.3|14860.4|14858.4|8
1643681960000|2022-02-01 02:19:20|14862.2|14860.2|14861.6|14859.6|14862.6|14860.6|14861.6|14859.6|3
1643681970000|2022-02-01 02:19:30|14861.7|14859.7|14861.9|14859.9|14862.2|14860.2|14861.1|14859.1|25
1643681980000|2022-02-01 02:19:40|14861.8|14859.8|14861.9|14859.9|14862.2|14860.2|14861.7|14859.7|2
1643681990000|2022-02-01 02:19:50|14861.8|14859.8|14861.7|14859.7|14861.9|14859.9|14861.1|14859.1|5
1643682000000|2022-02-01 02:20:00|14861.6|14859.6|14860.7|14858.7|14861.9|14859.9|14860.3|14858.3|9
1643682010000|2022-02-01 02:20:10|14860.9|14858.9|14860.8|14858.8|14861.3|14859.3|14860.6|14858.6|1
1643682020000|2022-02-01 02:20:20|14860.7|14858.7|14860.6|14858.6|14860.7|14858.7|14860.4|14858.4|3
1643682030000|2022-02-01 02:20:30|14860.4|14858.4|14858.6|14856.6|14860.8|14858.8|14858.4|14856.4|26
1643682040000|2022-02-01 02:20:40|14858.3|14856.3|14857.6|14855.6|14858.3|14856.3|14855.4|14853.4|21
1643682050000|2022-02-01 02:20:50|14857.1|14855.1|14858.1|14856.1|14858.1|14856.1|14857.1|14855.1|4
1643682060000|2022-02-01 02:21:00|14858.2|14856.2|14858.6|14856.6|14858.8|14856.8|14858.2|14856.2|7
1643682070000|2022-02-01 02:21:10|14858.3|14856.3|14858.8|14856.8|14858.8|14856.8|14858.3|14856.3|4
1643682080000|2022-02-01 02:21:20|14858.7|14856.7|14859.2|14857.2|14861.1|14859.1|14858.7|14856.7|19
1643682090000|2022-02-01 02:21:30|14859.1|14857.1|14859.1|14857.1|14859.9|14857.9|14858.8|14856.8|4
1643682100000|2022-02-01 02:21:40|14858.9|14856.9|14858.6|14856.6|14859.2|14857.2|14858.1|14856.1|10
1643682110000|2022-02-01 02:21:50|14858.4|14856.4|14858.4|14856.4|14858.6|14856.6|14858.4|14856.4|0
1643682120000|2022-02-01 02:22:00|14858.6|14856.6|14857.8|14855.8|14858.6|14856.6|14857.6|14855.6|6
1643682130000|2022-02-01 02:22:10|14857.7|14855.7|14857.8|14855.8|14857.9|14855.9|14857.7|14855.7|3
1643682140000|2022-02-01 02:22:20|14857.9|14855.9|14858.4|14856.4|14858.9|14856.9|14857.9|14855.9|2
1643682150000|2022-02-01 02:22:30|14858.8|14856.8|14858.4|14856.4|14859.8|14857.8|14858.2|14856.2|6
1643682160000|2022-02-01 02:22:40|14858.1|14856.1|14857.1|14855.1|14858.3|14856.3|14856.9|14854.9|5
1643682170000|2022-02-01 02:22:50|14857.2|14855.2|14857.1|14855.1|14857.4|14855.4|14856.9|14854.9|1
1643682180000|2022-02-01 02:23:00|14857.2|14855.2|14858.1|14856.1|14858.1|14856.1|14857.2|14855.2|2
1643682190000|2022-02-01 02:23:10|14857.9|14855.9|14858.3|14856.3|14858.3|14856.3|14857.8|14855.8|1
1643682200000|2022-02-01 02:23:20|14858.2|14856.2|14859.3|14857.3|14859.4|14857.4|14858.1|14856.1|9
1643682210000|2022-02-01 02:23:30|14859.4|14857.4|14860.9|14858.9|14861.1|14859.1|14859.3|14857.3|5
1643682220000|2022-02-01 02:23:40|14860.8|14858.8|14862.7|14860.7|14862.7|14860.7|14860.8|14858.8|36
1643682230000|2022-02-01 02:23:50|14862.8|14860.8|14863.2|14861.2|14863.4|14861.4|14862.8|14860.8|5
1643682240000|2022-02-01 02:24:00|14863.1|14861.1|14862.2|14860.2|14863.1|14861.1|14861.8|14859.8|8
1643682250000|2022-02-01 02:24:10|14862.4|14860.4|14861.8|14859.8|14862.8|14860.8|14861.4|14859.4|3
1643682260000|2022-02-01 02:24:20|14861.4|14859.4|14860.6|14858.6|14861.7|14859.7|14860.1|14858.1|10
1643682270000|2022-02-01 02:24:30|14860.7|14858.7|14861.7|14859.7|14861.7|14859.7|14860.3|14858.3|15
1643682280000|2022-02-01 02:24:40|14861.6|14859.6|14861.8|14859.8|14861.8|14859.8|14861.1|14859.1|3
1643682290000|2022-02-01 02:24:50|14861.9|14859.9|14863.1|14861.1|14863.2|14861.2|14861.8|14859.8|2
1643682300000|2022-02-01 02:25:00|14862.7|14860.7|14862.7|14860.7|14863.3|14861.3|14862.7|14860.7|6
1643682310000|2022-02-01 02:25:10|14862.6|14860.6|14862.8|14860.8|14862.8|14860.8|14862.4|14860.4|4
1643682320000|2022-02-01 02:25:20|14862.7|14860.7|14862.3|14860.3|14862.7|14860.7|14862.1|14860.1|5
1643682330000|2022-02-01 02:25:30|14862.4|14860.4|14861.9|14859.9|14862.6|14860.6|14861.9|14859.9|4
1643682340000|2022-02-01 02:25:40|14862.2|14860.2|14862.1|14860.1|14862.6|14860.6|14862.1|14860.1|2
1643682350000|2022-02-01 02:25:50|14862.2|14860.2|14862.4|14860.4|14862.6|14860.6|14862.2|14860.2|9
1643682360000|2022-02-01 02:26:00|14862.6|14860.6|14863.7|14861.7|14863.9|14861.9|14862.2|14860.2|19
1643682370000|2022-02-01 02:26:10|14863.9|14861.9|14865.7|14863.7|14867.3|14865.3|14863.9|14861.9|52
1643682380000|2022-02-01 02:26:20|14865.6|14863.6|14864.8|14862.8|14865.7|14863.7|14864.6|14862.6|8
1643682390000|2022-02-01 02:26:30|14864.9|14862.9|14865.8|14863.8|14865.8|14863.8|14864.7|14862.7|4
1643682400000|2022-02-01 02:26:40|14866.1|14864.1|14864.9|14862.9|14866.3|14864.3|14864.9|14862.9|12
1643682410000|2022-02-01 02:26:50|14865.1|14863.1|14865.1|14863.1|14865.2|14863.2|14864.8|14862.8|3
1643682420000|2022-02-01 02:27:00|14864.9|14862.9|14864.8|14862.8|14865.1|14863.1|14864.7|14862.7|12
1643682430000|2022-02-01 02:27:10|14864.9|14862.9|14863.3|14861.3|14865.7|14863.7|14863.3|14861.3|18
1643682440000|2022-02-01 02:27:20|14863.2|14861.2|14862.4|14860.4|14863.3|14861.3|14861.8|14859.8|16
1643682450000|2022-02-01 02:27:30|14862.3|14860.3|14864.3|14862.3|14864.9|14862.9|14862.1|14860.1|26
1643682460000|2022-02-01 02:27:40|14864.6|14862.6|14864.9|14862.9|14865.4|14863.4|14863.9|14861.9|11
1643682470000|2022-02-01 02:27:50|14865.1|14863.1|14864.1|14862.1|14865.4|14863.4|14863.8|14861.8|6
1643682480000|2022-02-01 02:28:00|14863.4|14861.4|14863.2|14861.2|14863.7|14861.7|14862.7|14860.7|18
1643682490000|2022-02-01 02:28:10|14863.3|14861.3|14862.7|14860.7|14863.3|14861.3|14861.9|14859.9|4
1643682500000|2022-02-01 02:28:20|14862.6|14860.6|14861.2|14859.2|14862.8|14860.8|14861.2|14859.2|6
1643682510000|2022-02-01 02:28:30|14861.3|14859.3|14861.6|14859.6|14861.7|14859.7|14861.3|14859.3|2
1643682520000|2022-02-01 02:28:40|14861.4|14859.4|14860.7|14858.7|14861.4|14859.4|14860.4|14858.4|18
1643682530000|2022-02-01 02:28:50|14860.6|14858.6|14860.7|14858.7|14860.7|14858.7|14860.1|14858.1|3
1643682540000|2022-02-01 02:29:00|14860.6|14858.6|14860.9|14858.9|14860.9|14858.9|14860.3|14858.3|5
1643682550000|2022-02-01 02:29:10|14860.8|14858.8|14860.6|14858.6|14860.8|14858.8|14860.2|14858.2|2
1643682560000|2022-02-01 02:29:20|14860.7|14858.7|14861.8|14859.8|14862.2|14860.2|14860.6|14858.6|14
1643682570000|2022-02-01 02:29:30|14861.6|14859.6|14861.6|14859.6|14861.8|14859.8|14861.6|14859.6|2
1643682580000|2022-02-01 02:29:40|14861.7|14859.7|14861.3|14859.3|14861.8|14859.8|14861.3|14859.3|0
1643682590000|2022-02-01 02:29:50|14861.4|14859.4|14860.7|14858.7|14861.4|14859.4|14860.7|14858.7|4
1643682600000|2022-02-01 02:30:00|14860.6|14858.6|14861.4|14859.4|14861.9|14859.9|14860.2|14858.2|13
1643682610000|2022-02-01 02:30:10|14861.6|14859.6|14861.1|14859.1|14861.8|14859.8|14860.8|14858.8|23
1643682620000|2022-02-01 02:30:20|14860.9|14858.9|14859.7|14857.7|14861.1|14859.1|14859.6|14857.6|6
1643682630000|2022-02-01 02:30:30|14859.6|14857.6|14860.2|14858.2|14861.3|14859.3|14859.6|14857.6|17
1643682640000|2022-02-01 02:30:40|14860.1|14858.1|14859.4|14857.4|14860.1|14858.1|14859.4|14857.4|3
1643682650000|2022-02-01 02:30:50|14859.3|14857.3|14859.1|14857.1|14859.8|14857.8|14859.1|14857.1|5
1643682660000|2022-02-01 02:31:00|14859.2|14857.2|14858.2|14856.2|14859.2|14857.2|14858.2|14856.2|15
1643682670000|2022-02-01 02:31:10|14858.7|14856.7|14857.9|14855.9|14858.7|14856.7|14857.9|14855.9|17
1643682680000|2022-02-01 02:31:20|14857.7|14855.7|14859.7|14857.7|14860.6|14858.6|14857.7|14855.7|29
1643682690000|2022-02-01 02:31:30|14859.6|14857.6|14858.3|14856.3|14859.6|14857.6|14858.3|14856.3|25
1643682700000|2022-02-01 02:31:40|14858.2|14856.2|14856.4|14854.4|14858.2|14856.2|14856.3|14854.3|18
1643682710000|2022-02-01 02:31:50|14856.2|14854.2|14856.9|14854.9|14857.2|14855.2|14856.2|14854.2|10
1643682720000|2022-02-01 02:32:00|14856.8|14854.8|14857.3|14855.3|14857.6|14855.6|14856.4|14854.4|11
1643682730000|2022-02-01 02:32:10|14857.6|14855.6|14858.4|14856.4|14859.1|14857.1|14857.4|14855.4|9
1643682740000|2022-02-01 02:32:20|14858.7|14856.7|14856.4|14854.4|14858.7|14856.7|14856.4|14854.4|6
1643682750000|2022-02-01 02:32:30|14856.1|14854.1|14856.2|14854.2|14856.3|14854.3|14853.7|14851.7|50
1643682760000|2022-02-01 02:32:40|14856.1|14854.1|14855.6|14853.6|14856.3|14854.3|14855.6|14853.6|1
1643682770000|2022-02-01 02:32:50|14855.4|14853.4|14855.9|14853.9|14856.2|14854.2|14855.2|14853.2|8
1643682780000|2022-02-01 02:33:00|14856.1|14854.1|14857.2|14855.2|14857.2|14855.2|14855.8|14853.8|9
1643682790000|2022-02-01 02:33:10|14857.1|14855.1|14855.6|14853.6|14857.1|14855.1|14855.6|14853.6|20
1643682800000|2022-02-01 02:33:20|14855.3|14853.3|14855.1|14853.1|14855.9|14853.9|14854.9|14852.9|22
1643682810000|2022-02-01 02:33:30|14855.4|14853.4|14855.9|14853.9|14855.9|14853.9|14855.3|14853.3|4
1643682820000|2022-02-01 02:33:40|14856.1|14854.1|14856.7|14854.7|14857.3|14855.3|14856.1|14854.1|7
1643682830000|2022-02-01 02:33:50|14856.4|14854.4|14856.4|14854.4|14856.8|14854.8|14856.4|14854.4|1
1643682840000|2022-02-01 02:34:00|14856.7|14854.7|14857.2|14855.2|14857.2|14855.2|14856.2|14854.2|5
1643682850000|2022-02-01 02:34:10|14857.3|14855.3|14857.7|14855.7|14857.7|14855.7|14857.3|14855.3|5
1643682860000|2022-02-01 02:34:20|14858.1|14856.1|14858.6|14856.6|14859.7|14857.7|14857.9|14855.9|25
1643682870000|2022-02-01 02:34:30|14858.7|14856.7|14858.8|14856.8|14859.2|14857.2|14858.7|14856.7|6
1643682880000|2022-02-01 02:34:40|14858.9|14856.9|14858.8|14856.8|14859.3|14857.3|14858.8|14856.8|2
1643682890000|2022-02-01 02:34:50|14858.9|14856.9|14858.7|14856.7|14858.9|14856.9|14858.6|14856.6|4
1643682900000|2022-02-01 02:35:00|14858.4|14856.4|14857.8|14855.8|14858.6|14856.6|14857.8|14855.8|9
1643682910000|2022-02-01 02:35:10|14857.7|14855.7|14857.2|14855.2|14858.6|14856.6|14857.2|14855.2|6
1643682920000|2022-02-01 02:35:20|14857.1|14855.1|14856.3|14854.3|14857.1|14855.1|14856.3|14854.3|9
1643682930000|2022-02-01 02:35:30|14856.2|14854.2|14855.1|14853.1|14856.2|14854.2|14854.8|14852.8|15
1643682940000|2022-02-01 02:35:40|14854.9|14852.9|14854.6|14852.6|14855.4|14853.4|14854.2|14852.2|8
1643682950000|2022-02-01 02:35:50|14854.4|14852.4|14854.8|14852.8|14855.2|14853.2|14854.4|14852.4|7
1643682960000|2022-02-01 02:36:00|14854.7|14852.7|14854.8|14852.8|14854.9|14852.9|14854.1|14852.1|10
1643682970000|2022-02-01 02:36:10|14854.7|14852.7|14854.2|14852.2|14854.9|14852.9|14853.9|14851.9|12
1643682980000|2022-02-01 02:36:20|14853.7|14851.7|14853.3|14851.3|14853.9|14851.9|14853.3|14851.3|9
1643682990000|2022-02-01 02:36:30|14853.4|14851.4|14851.6|14849.6|14853.6|14851.6|14851.4|14849.4|20
1643683000000|2022-02-01 02:36:40|14851.3|14849.3|14849.7|14847.7|14851.6|14849.6|14849.7|14847.7|49
1643683010000|2022-02-01 02:36:50|14849.4|14847.4|14848.4|14846.4|14849.8|14847.8|14848.2|14846.2|36
1643683020000|2022-02-01 02:37:00|14848.8|14846.8|14853.3|14851.3|14853.3|14851.3|14848.3|14846.3|24
1643683030000|2022-02-01 02:37:10|14853.1|14851.1|14853.4|14851.4|14853.6|14851.6|14852.9|14850.9|8
1643683040000|2022-02-01 02:37:20|14852.2|14850.2|14853.7|14851.7|14854.2|14852.2|14852.2|14850.2|13
1643683050000|2022-02-01 02:37:30|14853.9|14851.9|14854.2|14852.2|14854.3|14852.3|14853.7|14851.7|4
1643683060000|2022-02-01 02:37:40|14854.1|14852.1|14853.9|14851.9|14854.1|14852.1|14853.3|14851.3|5
1643683070000|2022-02-01 02:37:50|14854.9|14852.9|14854.9|14852.9|14855.8|14853.8|14854.8|14852.8|16
1643683080000|2022-02-01 02:38:00|14855.1|14853.1|14856.1|14854.1|14856.1|14854.1|14855.1|14853.1|1
1643683090000|2022-02-01 02:38:10|14855.9|14853.9|14856.1|14854.1|14856.3|14854.3|14855.6|14853.6|6
1643683100000|2022-02-01 02:38:20|14855.9|14853.9|14855.8|14853.8|14856.3|14854.3|14855.6|14853.6|1
1643683110000|2022-02-01 02:38:30|14855.7|14853.7|14855.4|14853.4|14856.1|14854.1|14855.2|14853.2|5
1643683120000|2022-02-01 02:38:40|14855.3|14853.3|14855.7|14853.7|14856.6|14854.6|14855.3|14853.3|4
1643683130000|2022-02-01 02:38:50|14854.9|14852.9|14854.7|14852.7|14855.7|14853.7|14854.7|14852.7|4
1643683140000|2022-02-01 02:39:00|14854.6|14852.6|14855.8|14853.8|14855.8|14853.8|14854.6|14852.6|4
1643683150000|2022-02-01 02:39:10|14855.7|14853.7|14860.1|14858.1|14860.2|14858.2|14855.7|14853.7|40
1643683160000|2022-02-01 02:39:20|14859.6|14857.6|14862.8|14860.8|14862.9|14860.9|14858.9|14856.9|26
1643683170000|2022-02-01 02:39:30|14862.7|14860.7|14865.8|14863.8|14865.8|14863.8|14862.7|14860.7|31
1643683180000|2022-02-01 02:39:40|14865.1|14863.1|14865.4|14863.4|14865.7|14863.7|14863.8|14861.8|34
1643683190000|2022-02-01 02:39:50|14865.3|14863.3|14864.9|14862.9|14865.8|14863.8|14864.3|14862.3|16
1643683200000|2022-02-01 02:40:00|14864.8|14862.8|14863.4|14861.4|14864.9|14862.9|14863.4|14861.4|7
1643683210000|2022-02-01 02:40:10|14863.6|14861.6|14865.1|14863.1|14865.4|14863.4|14863.4|14861.4|9
1643683220000|2022-02-01 02:40:20|14865.2|14863.2|14865.1|14863.1|14866.7|14864.7|14865.1|14863.1|87
1643683230000|2022-02-01 02:40:30|14865.2|14863.2|14865.6|14863.6|14866.1|14864.1|14865.2|14863.2|5
1643683240000|2022-02-01 02:40:40|14865.7|14863.7|14865.3|14863.3|14865.7|14863.7|14865.3|14863.3|1
1643683250000|2022-02-01 02:40:50|14864.4|14862.4|14863.1|14861.1|14864.7|14862.7|14863.1|14861.1|20
1643683260000|2022-02-01 02:41:00|14862.4|14860.4|14862.4|14860.4|14862.4|14860.4|14860.9|14858.9|22
1643683270000|2022-02-01 02:41:10|14862.2|14860.2|14861.3|14859.3|14862.2|14860.2|14861.3|14859.3|6
1643683280000|2022-02-01 02:41:20|14860.4|14858.4|14861.7|14859.7|14862.1|14860.1|14860.3|14858.3|9
1643683290000|2022-02-01 02:41:30|14861.6|14859.6|14861.6|14859.6|14861.9|14859.9|14860.4|14858.4|9
1643683300000|2022-02-01 02:41:40|14861.4|14859.4|14861.6|14859.6|14861.8|14859.8|14861.4|14859.4|2
1643683310000|2022-02-01 02:41:50|14861.7|14859.7|14861.7|14859.7|14861.8|14859.8|14860.6|14858.6|6
1643683320000|2022-02-01 02:42:00|14862.2|14860.2|14861.3|14859.3|14862.4|14860.4|14861.2|14859.2|3
1643683330000|2022-02-01 02:42:10|14861.4|14859.4|14860.8|14858.8|14861.4|14859.4|14860.4|14858.4|1
1643683340000|2022-02-01 02:42:20|14860.7|14858.7|14860.6|14858.6|14860.7|14858.7|14859.8|14857.8|6
1643683350000|2022-02-01 02:42:30|14860.4|14858.4|14859.6|14857.6|14860.4|14858.4|14859.3|14857.3|2
1643683360000|2022-02-01 02:42:40|14859.9|14857.9|14859.1|14857.1|14860.2|14858.2|14859.1|14857.1|7
1643683370000|2022-02-01 02:42:50|14860.1|14858.1|14859.2|14857.2|14860.1|14858.1|14858.9|14856.9|10
1643683380000|2022-02-01 02:43:00|14859.6|14857.6|14858.9|14856.9|14859.6|14857.6|14858.3|14856.3|9
1643683390000|2022-02-01 02:43:10|14859.1|14857.1|14858.3|14856.3|14859.1|14857.1|14858.1|14856.1|10
1643683400000|2022-02-01 02:43:20|14858.1|14856.1|14857.3|14855.3|14858.3|14856.3|14856.9|14854.9|9
1643683410000|2022-02-01 02:43:30|14857.4|14855.4|14857.3|14855.3|14858.2|14856.2|14857.3|14855.3|6
1643683420000|2022-02-01 02:43:40|14857.2|14855.2|14857.8|14855.8|14857.8|14855.8|14857.2|14855.2|4
1643683430000|2022-02-01 02:43:50|14857.7|14855.7|14856.2|14854.2|14857.7|14855.7|14855.8|14853.8|14
1643683440000|2022-02-01 02:44:00|14857.7|14855.7|14857.8|14855.8|14858.3|14856.3|14857.1|14855.1|17
1643683450000|2022-02-01 02:44:10|14858.1|14856.1|14859.1|14857.1|14859.8|14857.8|14857.8|14855.8|6
1643683460000|2022-02-01 02:44:20|14859.2|14857.2|14859.6|14857.6|14860.2|14858.2|14859.1|14857.1|5
1643683470000|2022-02-01 02:44:30|14859.4|14857.4|14859.1|14857.1|14859.4|14857.4|14857.9|14855.9|9
1643683480000|2022-02-01 02:44:40|14858.9|14856.9|14857.7|14855.7|14858.9|14856.9|14857.7|14855.7|1
1643683490000|2022-02-01 02:44:50|14857.3|14855.3|14857.6|14855.6|14858.4|14856.4|14857.3|14855.3|4
1643683500000|2022-02-01 02:45:00|14857.7|14855.7|14857.8|14855.8|14858.2|14856.2|14857.1|14855.1|0
1643683510000|2022-02-01 02:45:10|14857.7|14855.7|14857.9|14855.9|14857.9|14855.9|14857.1|14855.1|9
1643683520000|2022-02-01 02:45:20|14857.8|14855.8|14856.3|14854.3|14857.8|14855.8|14856.3|14854.3|11
1643683530000|2022-02-01 02:45:30|14856.2|14854.2|14856.4|14854.4|14856.4|14854.4|14856.1|14854.1|6
1643683540000|2022-02-01 02:45:40|14856.3|14854.3|14856.7|14854.7|14857.2|14855.2|14855.6|14853.6|13
1643683550000|2022-02-01 02:45:50|14856.6|14854.6|14854.1|14852.1|14856.7|14854.7|14854.1|14852.1|15
1643683560000|2022-02-01 02:46:00|14854.4|14852.4|14856.3|14854.3|14856.3|14854.3|14854.3|14852.3|12
1643683570000|2022-02-01 02:46:10|14856.4|14854.4|14857.4|14855.4|14857.7|14855.7|14856.4|14854.4|17
1643683580000|2022-02-01 02:46:20|14857.2|14855.2|14854.6|14852.6|14857.2|14855.2|14853.8|14851.8|24
1643683590000|2022-02-01 02:46:30|14854.4|14852.4|14855.1|14853.1|14855.3|14853.3|14854.4|14852.4|15
1643683600000|2022-02-01 02:46:40|14854.8|14852.8|14855.9|14853.9|14855.9|14853.9|14854.7|14852.7|1
1643683610000|2022-02-01 02:46:50|14856.1|14854.1|14855.2|14853.2|14856.2|14854.2|14854.9|14852.9|4
1643683620000|2022-02-01 02:47:00|14855.3|14853.3|14854.8|14852.8|14855.6|14853.6|14853.4|14851.4|31
1643683630000|2022-02-01 02:47:10|14854.7|14852.7|14853.6|14851.6|14854.7|14852.7|14853.6|14851.6|2
1643683640000|2022-02-01 02:47:20|14853.2|14851.2|14853.4|14851.4|14853.6|14851.6|14852.9|14850.9|3
1643683650000|2022-02-01 02:47:30|14853.3|14851.3|14854.2|14852.2|14854.4|14852.4|14852.8|14850.8|22
1643683660000|2022-02-01 02:47:40|14853.9|14851.9|14855.3|14853.3|14855.3|14853.3|14853.9|14851.9|17
1643683670000|2022-02-01 02:47:50|14855.4|14853.4|14856.8|14854.8|14856.8|14854.8|14855.4|14853.4|6
1643683680000|2022-02-01 02:48:00|14856.7|14854.7|14858.8|14856.8|14859.6|14857.6|14856.6|14854.6|47
1643683690000|2022-02-01 02:48:10|14858.9|14856.9|14858.8|14856.8|14859.9|14857.9|14858.7|14856.7|12
1643683700000|2022-02-01 02:48:20|14858.9|14856.9|14860.9|14858.9|14860.9|14858.9|14858.9|14856.9|14
1643683710000|2022-02-01 02:48:30|14861.1|14859.1|14859.9|14857.9|14861.1|14859.1|14859.2|14857.2|6
1643683720000|2022-02-01 02:48:40|14859.8|14857.8|14858.7|14856.7|14860.3|14858.3|14858.7|14856.7|7
1643683730000|2022-02-01 02:48:50|14858.8|14856.8|14858.3|14856.3|14859.7|14857.7|14857.4|14855.4|13
1643683740000|2022-02-01 02:49:00|14858.6|14856.6|14858.4|14856.4|14858.7|14856.7|14857.8|14855.8|6
1643683750000|2022-02-01 02:49:10|14858.8|14856.8|14860.1|14858.1|14860.1|14858.1|14858.8|14856.8|7
1643683760000|2022-02-01 02:49:20|14859.7|14857.7|14859.3|14857.3|14859.7|14857.7|14859.3|14857.3|5
1643683770000|2022-02-01 02:49:30|14859.2|14857.2|14858.8|14856.8|14859.7|14857.7|14858.8|14856.8|7
1643683780000|2022-02-01 02:49:40|14859.1|14857.1|14860.1|14858.1|14860.3|14858.3|14859.1|14857.1|4
1643683790000|2022-02-01 02:49:50|14860.3|14858.3|14860.9|14858.9|14861.3|14859.3|14860.1|14858.1|11
1643683800000|2022-02-01 02:50:00|14860.8|14858.8|14859.9|14857.9|14860.8|14858.8|14859.6|14857.6|3
1643683810000|2022-02-01 02:50:10|14859.8|14857.8|14859.1|14857.1|14859.8|14857.8|14858.1|14856.1|4
1643683820000|2022-02-01 02:50:20|14858.6|14856.6|14857.3|14855.3|14858.7|14856.7|14857.3|14855.3|24
1643683830000|2022-02-01 02:50:30|14857.4|14855.4|14855.3|14853.3|14857.4|14855.4|14855.2|14853.2|7
1643683840000|2022-02-01 02:50:40|14855.4|14853.4|14856.4|14854.4|14856.6|14854.6|14855.3|14853.3|3
1643683850000|2022-02-01 02:50:50|14856.3|14854.3|14858.2|14856.2|14858.7|14856.7|14856.3|14854.3|4
1643683860000|2022-02-01 02:51:00|14857.7|14855.7|14858.3|14856.3|14858.3|14856.3|14857.3|14855.3|2
1643683870000|2022-02-01 02:51:10|14857.9|14855.9|14857.1|14855.1|14858.2|14856.2|14857.1|14855.1|4
1643683880000|2022-02-01 02:51:20|14856.8|14854.8|14856.6|14854.6|14856.9|14854.9|14856.6|14854.6|3
1643683890000|2022-02-01 02:51:30|14856.7|14854.7|14855.3|14853.3|14856.8|14854.8|14855.2|14853.2|3
1643683900000|2022-02-01 02:51:40|14855.4|14853.4|14854.9|14852.9|14856.6|14854.6|14854.8|14852.8|9
1643683910000|2022-02-01 02:51:50|14854.8|14852.8|14853.8|14851.8|14855.2|14853.2|14853.6|14851.6|4
1643683920000|2022-02-01 02:52:00|14853.7|14851.7|14853.4|14851.4|14854.7|14852.7|14853.1|14851.1|11
1643683930000|2022-02-01 02:52:10|14853.3|14851.3|14852.1|14850.1|14853.3|14851.3|14851.7|14849.7|14
1643683940000|2022-02-01 02:52:20|14851.9|14849.9|14852.6|14850.6|14853.6|14851.6|14851.8|14849.8|10
1643683950000|2022-02-01 02:52:30|14852.7|14850.7|14851.8|14849.8|14852.8|14850.8|14851.8|14849.8|6
1643683960000|2022-02-01 02:52:40|14851.9|14849.9|14852.2|14850.2|14852.6|14850.6|14851.8|14849.8|2
1643683970000|2022-02-01 02:52:50|14852.1|14850.1|14862.8|14860.8|14862.8|14860.8|14849.3|14847.3|218
1643683980000|2022-02-01 02:53:00|14862.9|14860.9|14861.9|14859.9|14863.1|14861.1|14861.8|14859.8|16
1643683990000|2022-02-01 02:53:10|14862.1|14860.1|14859.1|14857.1|14863.2|14861.2|14859.1|14857.1|15
1643684000000|2022-02-01 02:53:20|14859.3|14857.3|14861.8|14859.8|14861.8|14859.8|14859.3|14857.3|7
1643684010000|2022-02-01 02:53:30|14861.7|14859.7|14860.3|14858.3|14861.7|14859.7|14860.3|14858.3|8
1643684020000|2022-02-01 02:53:40|14860.4|14858.4|14860.3|14858.3|14860.4|14858.4|14860.1|14858.1|1
1643684030000|2022-02-01 02:53:50|14860.2|14858.2|14859.9|14857.9|14860.3|14858.3|14859.9|14857.9|7
1643684040000|2022-02-01 02:54:00|14860.1|14858.1|14859.2|14857.2|14860.1|14858.1|14859.1|14857.1|5
1643684050000|2022-02-01 02:54:10|14859.1|14857.1|14858.1|14856.1|14859.7|14857.7|14858.1|14856.1|6
1643684060000|2022-02-01 02:54:20|14857.9|14855.9|14856.1|14854.1|14857.9|14855.9|14856.1|14854.1|9
1643684070000|2022-02-01 02:54:30|14856.2|14854.2|14855.1|14853.1|14856.3|14854.3|14854.6|14852.6|19
1643684080000|2022-02-01 02:54:40|14855.6|14853.6|14854.6|14852.6|14855.6|14853.6|14854.6|14852.6|6
1643684090000|2022-02-01 02:54:50|14854.7|14852.7|14855.3|14853.3|14855.3|14853.3|14854.7|14852.7|3
1643684100000|2022-02-01 02:55:00|14855.4|14853.4|14854.8|14852.8|14855.6|14853.6|14854.8|14852.8|7
1643684110000|2022-02-01 02:55:10|14854.9|14852.9|14854.9|14852.9|14855.1|14853.1|14854.8|14852.8|2
1643684120000|2022-02-01 02:55:20|14854.6|14852.6|14854.1|14852.1|14855.1|14853.1|14853.9|14851.9|12
1643684130000|2022-02-01 02:55:30|14853.9|14851.9|14853.2|14851.2|14854.2|14852.2|14852.9|14850.9|22
1643684140000|2022-02-01 02:55:40|14853.3|14851.3|14853.8|14851.8|14853.9|14851.9|14853.3|14851.3|1
1643684150000|2022-02-01 02:55:50|14854.1|14852.1|14855.1|14853.1|14855.1|14853.1|14854.1|14852.1|10
1643684160000|2022-02-01 02:56:00|14854.8|14852.8|14855.4|14853.4|14855.4|14853.4|14854.8|14852.8|11
1643684170000|2022-02-01 02:56:10|14855.6|14853.6|14855.1|14853.1|14856.1|14854.1|14854.8|14852.8|5
1643684180000|2022-02-01 02:56:20|14854.9|14852.9|14856.9|14854.9|14856.9|14854.9|14854.9|14852.9|5
1643684190000|2022-02-01 02:56:30|14857.6|14855.6|14857.3|14855.3|14857.8|14855.8|14857.2|14855.2|2
1643684200000|2022-02-01 02:56:40|14857.2|14855.2|14857.7|14855.7|14857.7|14855.7|14856.9|14854.9|1
1643684210000|2022-02-01 02:56:50|14856.6|14854.6|14857.1|14855.1|14857.8|14855.8|14856.6|14854.6|4
1643684220000|2022-02-01 02:57:00|14857.6|14855.6|14856.7|14854.7|14857.7|14855.7|14856.7|14854.7|2
1643684230000|2022-02-01 02:57:10|14856.6|14854.6|14857.3|14855.3|14858.1|14856.1|14856.6|14854.6|11
1643684240000|2022-02-01 02:57:20|14857.2|14855.2|14856.1|14854.1|14857.2|14855.2|14856.1|14854.1|2
1643684250000|2022-02-01 02:57:30|14856.4|14854.4|14854.9|14852.9|14856.4|14854.4|14854.8|14852.8|7
1643684260000|2022-02-01 02:57:40|14855.1|14853.1|14854.9|14852.9|14855.1|14853.1|14854.4|14852.4|3
1643684270000|2022-02-01 02:57:50|14855.4|14853.4|14855.2|14853.2|14855.7|14853.7|14855.1|14853.1|3
1643684280000|2022-02-01 02:58:00|14855.1|14853.1|14854.8|14852.8|14855.7|14853.7|14854.7|14852.7|4
1643684290000|2022-02-01 02:58:10|14854.7|14852.7|14858.1|14856.1|14858.4|14856.4|14854.4|14852.4|28
1643684310000|2022-02-01 02:58:30|14857.6|14855.6|14859.1|14857.1|14859.1|14857.1|14857.4|14855.4|10
1643684320000|2022-02-01 02:58:40|14859.9|14857.9|14858.4|14856.4|14860.2|14858.2|14858.4|14856.4|7
1643684330000|2022-02-01 02:58:50|14858.7|14856.7|14858.7|14856.7|14858.7|14856.7|14858.7|14856.7|0
1643684340000|2022-02-01 02:59:00|14858.8|14856.8|14859.3|14857.3|14859.3|14857.3|14858.7|14856.7|3
1643684360000|2022-02-01 02:59:20|14858.8|14856.8|14859.1|14857.1|14859.2|14857.2|14858.8|14856.8|6
1643684370000|2022-02-01 02:59:30|14858.7|14856.7|14858.7|14856.7|14858.7|14856.7|14858.7|14856.7|0
1643684390000|2022-02-01 02:59:50|14859.3|14857.3|14860.9|14858.9|14860.9|14858.9|14859.3|14857.3|9
1643684400000|2022-02-01 03:00:00|14860.8|14858.8|14861.1|14859.1|14861.8|14859.8|14860.8|14858.8|13
1643684410000|2022-02-01 03:00:10|14861.2|14859.2|14862.7|14860.7|14862.7|14860.7|14861.2|14859.2|37
1643684420000|2022-02-01 03:00:20|14862.3|14860.3|14861.7|14859.7|14862.3|14860.3|14861.4|14859.4|4
1643684430000|2022-02-01 03:00:30|14861.6|14859.6|14860.3|14858.3|14862.4|14860.4|14860.3|14858.3|12
1643684440000|2022-02-01 03:00:40|14860.4|14858.4|14859.4|14857.4|14860.4|14858.4|14859.3|14857.3|7
1643684450000|2022-02-01 03:00:50|14859.6|14857.6|14860.2|14858.2|14860.4|14858.4|14859.6|14857.6|1
1643684460000|2022-02-01 03:01:00|14860.1|14858.1|14859.2|14857.2|14860.4|14858.4|14858.7|14856.7|12
1643684470000|2022-02-01 03:01:10|14859.8|14857.8|14859.8|14857.8|14859.8|14857.8|14859.7|14857.7|2
1643684480000|2022-02-01 03:01:20|14860.2|14858.2|14860.8|14858.8|14860.8|14858.8|14859.6|14857.6|4
1643684490000|2022-02-01 03:01:30|14860.7|14858.7|14860.4|14858.4|14860.7|14858.7|14860.3|14858.3|7
1643684500000|2022-02-01 03:01:40|14860.3|14858.3|14859.7|14857.7|14860.4|14858.4|14859.7|14857.7|2
1643684510000|2022-02-01 03:01:50|14860.1|14858.1|14859.8|14857.8|14860.1|14858.1|14859.7|14857.7|2
1643684520000|2022-02-01 03:02:00|14859.7|14857.7|14859.8|14857.8|14859.9|14857.9|14859.3|14857.3|2
1643684530000|2022-02-01 03:02:10|14859.7|14857.7|14859.7|14857.7|14859.7|14857.7|14859.7|14857.7|0
1643684540000|2022-02-01 03:02:20|14859.4|14857.4|14858.3|14856.3|14859.4|14857.4|14858.3|14856.3|4
1643684550000|2022-02-01 03:02:30|14859.4|14857.4|14859.3|14857.3|14859.4|14857.4|14859.3|14857.3|8
1643684560000|2022-02-01 03:02:40|14859.2|14857.2|14858.4|14856.4|14859.2|14857.2|14858.3|14856.3|0
1643684570000|2022-02-01 03:02:50|14858.3|14856.3|14858.4|14856.4|14858.4|14856.4|14858.3|14856.3|0
1643684580000|2022-02-01 03:03:00|14857.4|14855.4|14855.6|14853.6|14857.4|14855.4|14855.6|14853.6|11
1643684590000|2022-02-01 03:03:10|14855.4|14853.4|14855.8|14853.8|14855.8|14853.8|14854.8|14852.8|12
1643684600000|2022-02-01 03:03:20|14856.6|14854.6|14856.2|14854.2|14856.7|14854.7|14855.9|14853.9|5
1643684610000|2022-02-01 03:03:30|14856.1|14854.1|14856.8|14854.8|14856.8|14854.8|14855.9|14853.9|1
1643684620000|2022-02-01 03:03:40|14856.7|14854.7|14856.7|14854.7|14856.9|14854.9|14856.1|14854.1|2
1643684630000|2022-02-01 03:03:50|14856.9|14854.9|14857.4|14855.4|14857.4|14855.4|14856.9|14854.9|0
1643684640000|2022-02-01 03:04:00|14857.6|14855.6|14857.1|14855.1|14857.7|14855.7|14857.1|14855.1|6
1643684650000|2022-02-01 03:04:10|14857.2|14855.2|14857.1|14855.1|14857.2|14855.2|14857.1|14855.1|0
1643684660000|2022-02-01 03:04:20|14856.9|14854.9|14856.9|14854.9|14856.9|14854.9|14856.3|14854.3|5
1643684670000|2022-02-01 03:04:30|14856.8|14854.8|14856.9|14854.9|14856.9|14854.9|14856.4|14854.4|1
1643684680000|2022-02-01 03:04:40|14857.2|14855.2|14857.1|14855.1|14857.4|14855.4|14856.8|14854.8|1
1643684690000|2022-02-01 03:04:50|14857.7|14855.7|14857.7|14855.7|14857.9|14855.9|14857.4|14855.4|4
1643684700000|2022-02-01 03:05:00|14857.6|14855.6|14857.9|14855.9|14858.1|14856.1|14857.6|14855.6|0
1643684710000|2022-02-01 03:05:10|14857.8|14855.8|14857.4|14855.4|14857.8|14855.8|14857.4|14855.4|0
1643684720000|2022-02-01 03:05:20|14856.9|14854.9|14856.9|14854.9|14857.6|14855.6|14856.9|14854.9|17
1643684730000|2022-02-01 03:05:30|14856.8|14854.8|14858.8|14856.8|14858.8|14856.8|14856.1|14854.1|58
1643684740000|2022-02-01 03:05:40|14858.9|14856.9|14859.1|14857.1|14859.3|14857.3|14858.8|14856.8|6
1643684750000|2022-02-01 03:05:50|14859.2|14857.2|14862.2|14860.2|14862.2|14860.2|14859.2|14857.2|11
1643684760000|2022-02-01 03:06:00|14861.9|14859.9|14861.7|14859.7|14862.3|14860.3|14861.2|14859.2|6
1643684770000|2022-02-01 03:06:10|14861.6|14859.6|14861.4|14859.4|14861.8|14859.8|14861.4|14859.4|0
1643684780000|2022-02-01 03:06:20|14861.3|14859.3|14860.3|14858.3|14861.7|14859.7|14860.3|14858.3|8
1643684790000|2022-02-01 03:06:30|14860.2|14858.2|14863.1|14861.1|14863.8|14861.8|14860.2|14858.2|35
1643684800000|2022-02-01 03:06:40|14862.6|14860.6|14861.6|14859.6|14863.8|14861.8|14861.6|14859.6|23
1643684810000|2022-02-01 03:06:50|14861.7|14859.7|14861.6|14859.6|14862.1|14860.1|14861.6|14859.6|1
1643684820000|2022-02-01 03:07:00|14861.3|14859.3|14861.4|14859.4|14861.4|14859.4|14861.2|14859.2|5
1643684830000|2022-02-01 03:07:10|14860.3|14858.3|14859.6|14857.6|14861.3|14859.3|14859.2|14857.2|15
1643684840000|2022-02-01 03:07:20|14859.7|14857.7|14859.7|14857.7|14860.1|14858.1|14859.7|14857.7|0
1643684850000|2022-02-01 03:07:30|14859.8|14857.8|14860.3|14858.3|14860.4|14858.4|14859.8|14857.8|3
1643684860000|2022-02-01 03:07:40|14860.2|14858.2|14860.2|14858.2|14860.4|14858.4|14860.1|14858.1|1
1643684870000|2022-02-01 03:07:50|14860.1|14858.1|14860.2|14858.2|14860.2|14858.2|14860.1|14858.1|0
1643684880000|2022-02-01 03:08:00|14860.3|14858.3|14861.2|14859.2|14861.2|14859.2|14860.3|14858.3|0
1643684890000|2022-02-01 03:08:10|14861.1|14859.1|14860.6|14858.6|14861.1|14859.1|14860.6|14858.6|0
1643684900000|2022-02-01 03:08:20|14860.7|14858.7|14860.8|14858.8|14860.8|14858.8|14860.6|14858.6|0
1643684910000|2022-02-01 03:08:30|14860.7|14858.7|14861.2|14859.2|14861.2|14859.2|14860.7|14858.7|0
1643684920000|2022-02-01 03:08:40|14861.3|14859.3|14861.9|14859.9|14861.9|14859.9|14861.3|14859.3|2
1643684930000|2022-02-01 03:08:50|14861.8|14859.8|14862.1|14860.1|14862.1|14860.1|14861.8|14859.8|0
1643684940000|2022-02-01 03:09:00|14861.9|14859.9|14862.2|14860.2|14862.3|14860.3|14861.9|14859.9|0
1643684950000|2022-02-01 03:09:10|14862.1|14860.1|14862.4|14860.4|14862.9|14860.9|14861.9|14859.9|19
1643684960000|2022-02-01 03:09:20|14862.6|14860.6|14863.1|14861.1|14863.1|14861.1|14862.4|14860.4|2
1643684970000|2022-02-01 03:09:30|14862.8|14860.8|14862.8|14860.8|14862.8|14860.8|14862.6|14860.6|2
1643684980000|2022-02-01 03:09:40|14862.9|14860.9|14860.7|14858.7|14863.1|14861.1|14860.4|14858.4|28
1643684990000|2022-02-01 03:09:50|14860.6|14858.6|14858.9|14856.9|14860.6|14858.6|14858.8|14856.8|9
1643685000000|2022-02-01 03:10:00|14859.1|14857.1|14858.8|14856.8|14859.8|14857.8|14858.4|14856.4|18
1643685010000|2022-02-01 03:10:10|14858.6|14856.6|14859.3|14857.3|14859.8|14857.8|14858.6|14856.6|9
1643685020000|2022-02-01 03:10:20|14859.1|14857.1|14858.4|14856.4|14859.4|14857.4|14858.4|14856.4|10
1643685030000|2022-02-01 03:10:30|14858.6|14856.6|14858.2|14856.2|14858.7|14856.7|14858.2|14856.2|1
1643685040000|2022-02-01 03:10:40|14858.3|14856.3|14858.9|14856.9|14858.9|14856.9|14858.2|14856.2|4
1643685050000|2022-02-01 03:10:50|14858.8|14856.8|14858.8|14856.8|14858.8|14856.8|14858.7|14856.7|3
1643685060000|2022-02-01 03:11:00|14858.7|14856.7|14857.8|14855.8|14858.7|14856.7|14857.7|14855.7|0
1643685070000|2022-02-01 03:11:10|14857.7|14855.7|14856.8|14854.8|14857.8|14855.8|14856.8|14854.8|4
1643685080000|2022-02-01 03:11:20|14856.7|14854.7|14859.6|14857.6|14859.6|14857.6|14856.7|14854.7|12
1643685090000|2022-02-01 03:11:30|14859.7|14857.7|14858.9|14856.9|14860.2|14858.2|14857.8|14855.8|5
1643685100000|2022-02-01 03:11:40|14859.1|14857.1|14859.2|14857.2|14859.6|14857.6|14858.9|14856.9|2
1643685110000|2022-02-01 03:11:50|14859.1|14857.1|14859.1|14857.1|14859.4|14857.4|14858.9|14856.9|0
1643685120000|2022-02-01 03:12:00|14858.9|14856.9|14859.2|14857.2|14859.2|14857.2|14858.9|14856.9|0
1643685130000|2022-02-01 03:12:10|14859.3|14857.3|14858.6|14856.6|14859.3|14857.3|14858.6|14856.6|6
1643685140000|2022-02-01 03:12:20|14859.1|14857.1|14859.1|14857.1|14859.1|14857.1|14858.9|14856.9|1
1643685150000|2022-02-01 03:12:30|14859.2|14857.2|14861.4|14859.4|14861.7|14859.7|14859.2|14857.2|17
1643685160000|2022-02-01 03:12:40|14861.6|14859.6|14862.4|14860.4|14862.6|14860.6|14861.2|14859.2|5
1643685170000|2022-02-01 03:12:50|14862.6|14860.6|14861.6|14859.6|14862.6|14860.6|14861.3|14859.3|6
1643685180000|2022-02-01 03:13:00|14861.4|14859.4|14862.2|14860.2|14862.3|14860.3|14861.4|14859.4|3
1643685190000|2022-02-01 03:13:10|14862.3|14860.3|14862.1|14860.1|14862.3|14860.3|14861.4|14859.4|8
1643685200000|2022-02-01 03:13:20|14861.9|14859.9|14861.9|14859.9|14862.2|14860.2|14861.8|14859.8|0
1643685210000|2022-02-01 03:13:30|14861.8|14859.8|14861.1|14859.1|14861.8|14859.8|14860.7|14858.7|3
1643685220000|2022-02-01 03:13:40|14861.2|14859.2|14860.9|14858.9|14861.2|14859.2|14860.8|14858.8|2
1643685230000|2022-02-01 03:13:50|14860.8|14858.8|14861.4|14859.4|14861.6|14859.6|14860.8|14858.8|12
1643685240000|2022-02-01 03:14:00|14861.3|14859.3|14861.1|14859.1|14861.4|14859.4|14860.8|14858.8|0
1643685250000|2022-02-01 03:14:10|14860.9|14858.9|14860.4|14858.4|14860.9|14858.9|14860.4|14858.4|6
1643685260000|2022-02-01 03:14:20|14860.6|14858.6|14860.9|14858.9|14861.1|14859.1|14860.6|14858.6|8
1643685270000|2022-02-01 03:14:30|14859.9|14857.9|14859.8|14857.8|14860.2|14858.2|14859.6|14857.6|7
1643685280000|2022-02-01 03:14:40|14860.1|14858.1|14859.9|14857.9|14860.1|14858.1|14859.9|14857.9|2
1643685290000|2022-02-01 03:14:50|14860.1|14858.1|14859.9|14857.9|14860.1|14858.1|14859.8|14857.8|4
1643685300000|2022-02-01 03:15:00|14860.1|14858.1|14861.4|14859.4|14862.1|14860.1|14859.9|14857.9|11
1643685310000|2022-02-01 03:15:10|14861.3|14859.3|14862.7|14860.7|14862.8|14860.8|14861.3|14859.3|6
1643685320000|2022-02-01 03:15:20|14862.8|14860.8|14862.3|14860.3|14862.9|14860.9|14862.2|14860.2|2
1643685330000|2022-02-01 03:15:30|14862.4|14860.4|14861.8|14859.8|14862.4|14860.4|14861.7|14859.7|7
1643685340000|2022-02-01 03:15:40|14861.7|14859.7|14860.8|14858.8|14861.7|14859.7|14860.8|14858.8|0
1643685350000|2022-02-01 03:15:50|14860.7|14858.7|14861.1|14859.1|14861.2|14859.2|14860.7|14858.7|1
1643685360000|2022-02-01 03:16:00|14861.2|14859.2|14860.9|14858.9|14861.7|14859.7|14860.9|14858.9|4
1643685370000|2022-02-01 03:16:10|14861.1|14859.1|14862.3|14860.3|14862.6|14860.6|14861.1|14859.1|5
1643685380000|2022-02-01 03:16:20|14862.2|14860.2|14861.8|14859.8|14862.2|14860.2|14861.7|14859.7|1
1643685390000|2022-02-01 03:16:30|14861.7|14859.7|14860.3|14858.3|14862.1|14860.1|14860.3|14858.3|1
1643685400000|2022-02-01 03:16:40|14860.4|14858.4|14860.8|14858.8|14860.8|14858.8|14860.4|14858.4|1
1643685410000|2022-02-01 03:16:50|14860.7|14858.7|14860.2|14858.2|14861.2|14859.2|14860.2|14858.2|1
1643685420000|2022-02-01 03:17:00|14860.3|14858.3|14860.2|14858.2|14860.8|14858.8|14860.1|14858.1|3
1643685430000|2022-02-01 03:17:10|14860.3|14858.3|14858.8|14856.8|14860.3|14858.3|14858.6|14856.6|36
1643685440000|2022-02-01 03:17:20|14859.2|14857.2|14860.3|14858.3|14860.4|14858.4|14859.2|14857.2|5
1643685450000|2022-02-01 03:17:30|14860.4|14858.4|14860.3|14858.3|14861.8|14859.8|14860.2|14858.2|11
1643685460000|2022-02-01 03:17:40|14860.8|14858.8|14860.3|14858.3|14860.8|14858.8|14860.1|14858.1|1
1643685470000|2022-02-01 03:17:50|14860.2|14858.2|14861.7|14859.7|14861.8|14859.8|14860.2|14858.2|17
1643685480000|2022-02-01 03:18:00|14861.6|14859.6|14861.4|14859.4|14861.8|14859.8|14861.4|14859.4|4
1643685490000|2022-02-01 03:18:10|14861.6|14859.6|14862.3|14860.3|14862.3|14860.3|14861.6|14859.6|2
1643685500000|2022-02-01 03:18:20|14862.2|14860.2|14862.1|14860.1|14862.2|14860.2|14861.9|14859.9|3
1643685510000|2022-02-01 03:18:30|14863.2|14861.2|14863.9|14861.9|14865.4|14863.4|14863.2|14861.2|69
1643685520000|2022-02-01 03:18:40|14864.1|14862.1|14864.9|14862.9|14864.9|14862.9|14863.8|14861.8|4
1643685530000|2022-02-01 03:18:50|14864.8|14862.8|14864.6|14862.6|14865.2|14863.2|14864.4|14862.4|5
1643685540000|2022-02-01 03:19:00|14864.7|14862.7|14864.7|14862.7|14864.8|14862.8|14864.4|14862.4|1
1643685550000|2022-02-01 03:19:10|14864.6|14862.6|14864.2|14862.2|14864.8|14862.8|14864.1|14862.1|3
1643685560000|2022-02-01 03:19:20|14864.1|14862.1|14864.7|14862.7|14864.8|14862.8|14864.1|14862.1|1
1643685570000|2022-02-01 03:19:30|14864.3|14862.3|14864.6|14862.6|14864.8|14862.8|14864.3|14862.3|1
1643685580000|2022-02-01 03:19:40|14864.4|14862.4|14865.6|14863.6|14865.6|14863.6|14864.4|14862.4|4
1643685590000|2022-02-01 03:19:50|14865.4|14863.4|14866.3|14864.3|14866.3|14864.3|14865.4|14863.4|10
1643685600000|2022-02-01 03:20:00|14866.4|14864.4|14866.4|14864.4|14866.4|14864.4|14865.8|14863.8|12
1643685610000|2022-02-01 03:20:10|14866.6|14864.6|14866.4|14864.4|14866.6|14864.6|14866.1|14864.1|2
1643685620000|2022-02-01 03:20:20|14866.1|14864.1|14866.4|14864.4|14866.6|14864.6|14865.8|14863.8|6
1643685630000|2022-02-01 03:20:30|14866.3|14864.3|14888.4|14886.4|14888.6|14886.6|14866.3|14864.3|415
1643685640000|2022-02-01 03:20:40|14888.1|14886.1|14877.8|14875.8|14888.4|14886.4|14874.7|14872.7|112
1643685650000|2022-02-01 03:20:50|14877.9|14875.9|14875.4|14873.4|14879.2|14877.2|14875.2|14873.2|56
1643685660000|2022-02-01 03:21:00|14875.9|14873.9|14884.6|14882.6|14885.2|14883.2|14875.9|14873.9|87
1643685670000|2022-02-01 03:21:10|14884.4|14882.4|14886.6|14884.6|14887.8|14885.8|14883.9|14881.9|77
1643685680000|2022-02-01 03:21:20|14886.4|14884.4|14883.3|14881.3|14886.4|14884.4|14882.7|14880.7|48
1643685690000|2022-02-01 03:21:30|14883.6|14881.6|14883.6|14881.6|14883.7|14881.7|14881.2|14879.2|32
1643685700000|2022-02-01 03:21:40|14883.4|14881.4|14884.2|14882.2|14884.6|14882.6|14882.3|14880.3|31
1643685710000|2022-02-01 03:21:50|14884.1|14882.1|14885.4|14883.4|14885.8|14883.8|14883.2|14881.2|33
1643685720000|2022-02-01 03:22:00|14885.8|14883.8|14883.9|14881.9|14886.1|14884.1|14881.6|14879.6|114
1643685730000|2022-02-01 03:22:10|14883.7|14881.7|14884.2|14882.2|14885.3|14883.3|14882.8|14880.8|39
1643685740000|2022-02-01 03:22:20|14883.9|14881.9|14883.6|14881.6|14885.2|14883.2|14879.7|14877.7|149
1643685750000|2022-02-01 03:22:30|14883.2|14881.2|14884.2|14882.2|14885.2|14883.2|14883.2|14881.2|54
1643685760000|2022-02-01 03:22:40|14884.3|14882.3|14885.3|14883.3|14885.3|14883.3|14883.3|14881.3|27
1643685770000|2022-02-01 03:22:50|14885.6|14883.6|14887.3|14885.3|14888.3|14886.3|14885.4|14883.4|29
1643685780000|2022-02-01 03:23:00|14887.4|14885.4|14885.1|14883.1|14887.4|14885.4|14885.1|14883.1|32
1643685790000|2022-02-01 03:23:10|14885.6|14883.6|14887.3|14885.3|14887.9|14885.9|14885.6|14883.6|21
1643685800000|2022-02-01 03:23:20|14886.8|14884.8|14886.6|14884.6|14886.9|14884.9|14886.1|14884.1|17
1643685810000|2022-02-01 03:23:30|14887.1|14885.1|14886.1|14884.1|14887.2|14885.2|14885.3|14883.3|20
1643685820000|2022-02-01 03:23:40|14885.2|14883.2|14885.3|14883.3|14885.8|14883.8|14884.2|14882.2|18
1643685830000|2022-02-01 03:23:50|14885.1|14883.1|14885.7|14883.7|14885.8|14883.8|14884.6|14882.6|7
1643685840000|2022-02-01 03:24:00|14886.7|14884.7|14886.8|14884.8|14886.9|14884.9|14886.3|14884.3|17
1643685850000|2022-02-01 03:24:10|14886.2|14884.2|14885.7|14883.7|14886.2|14884.2|14885.7|14883.7|2
1643685860000|2022-02-01 03:24:20|14885.8|14883.8|14884.7|14882.7|14886.7|14884.7|14884.6|14882.6|11
1643685870000|2022-02-01 03:24:30|14884.2|14882.2|14885.1|14883.1|14885.1|14883.1|14884.2|14882.2|4
1643685880000|2022-02-01 03:24:40|14885.2|14883.2|14885.2|14883.2|14885.9|14883.9|14885.2|14883.2|8
1643685890000|2022-02-01 03:24:50|14884.4|14882.4|14884.4|14882.4|14884.6|14882.6|14883.8|14881.8|14
1643685900000|2022-02-01 03:25:00|14884.6|14882.6|14884.6|14882.6|14884.9|14882.9|14883.7|14881.7|12
1643685910000|2022-02-01 03:25:10|14884.4|14882.4|14884.6|14882.6|14884.8|14882.8|14883.8|14881.8|7
1643685920000|2022-02-01 03:25:20|14884.4|14882.4|14883.4|14881.4|14884.4|14882.4|14883.4|14881.4|2
1643685930000|2022-02-01 03:25:30|14883.6|14881.6|14883.3|14881.3|14883.6|14881.6|14882.7|14880.7|9
1643685940000|2022-02-01 03:25:40|14883.2|14881.2|14884.4|14882.4|14884.4|14882.4|14882.9|14880.9|4
1643685950000|2022-02-01 03:25:50|14884.7|14882.7|14884.6|14882.6|14885.4|14883.4|14884.2|14882.2|9
1643685960000|2022-02-01 03:26:00|14884.4|14882.4|14883.8|14881.8|14884.4|14882.4|14883.7|14881.7|3
1643685970000|2022-02-01 03:26:10|14883.9|14881.9|14883.9|14881.9|14884.6|14882.6|14883.7|14881.7|2
1643685980000|2022-02-01 03:26:20|14883.7|14881.7|14886.4|14884.4|14886.4|14884.4|14883.7|14881.7|21
1643685990000|2022-02-01 03:26:30|14886.3|14884.3|14885.8|14883.8|14886.8|14884.8|14885.8|14883.8|10
1643686000000|2022-02-01 03:26:40|14885.7|14883.7|14885.8|14883.8|14886.3|14884.3|14885.6|14883.6|3
1643686010000|2022-02-01 03:26:50|14885.7|14883.7|14886.9|14884.9|14886.9|14884.9|14885.6|14883.6|15
1643686020000|2022-02-01 03:27:00|14886.4|14884.4|14885.9|14883.9|14886.7|14884.7|14885.9|14883.9|6
1643686030000|2022-02-01 03:27:10|14886.1|14884.1|14885.9|14883.9|14886.3|14884.3|14885.4|14883.4|3
1643686040000|2022-02-01 03:27:20|14885.7|14883.7|14884.1|14882.1|14885.8|14883.8|14883.8|14881.8|15
1643686050000|2022-02-01 03:27:30|14883.9|14881.9|14883.6|14881.6|14883.9|14881.9|14883.2|14881.2|4
1643686060000|2022-02-01 03:27:40|14883.7|14881.7|14884.2|14882.2|14884.3|14882.3|14883.7|14881.7|3
1643686070000|2022-02-01 03:27:50|14884.6|14882.6|14884.3|14882.3|14885.1|14883.1|14884.2|14882.2|3
1643686080000|2022-02-01 03:28:00|14884.4|14882.4|14889.2|14887.2|14889.3|14887.3|14884.4|14882.4|34
1643686090000|2022-02-01 03:28:10|14889.7|14887.7|14881.9|14879.9|14891.9|14889.9|14881.9|14879.9|106
1643686100000|2022-02-01 03:28:20|14881.7|14879.7|14878.1|14876.1|14881.8|14879.8|14878.1|14876.1|60
1643686110000|2022-02-01 03:28:30|14878.2|14876.2|14880.9|14878.9|14880.9|14878.9|14877.7|14875.7|48
1643686120000|2022-02-01 03:28:40|14881.1|14879.1|14880.6|14878.6|14881.7|14879.7|14880.3|14878.3|9
1643686130000|2022-02-01 03:28:50|14880.4|14878.4|14876.4|14874.4|14880.9|14878.9|14875.4|14873.4|77
1643686140000|2022-02-01 03:29:00|14876.3|14874.3|14872.2|14870.2|14876.8|14874.8|14871.6|14869.6|64
1643686150000|2022-02-01 03:29:10|14871.9|14869.9|14870.4|14868.4|14872.3|14870.3|14870.4|14868.4|42
1643686160000|2022-02-01 03:29:20|14870.6|14868.6|14868.7|14866.7|14870.7|14868.7|14865.9|14863.9|80
1643686170000|2022-02-01 03:29:30|14868.9|14866.9|14871.3|14869.3|14871.7|14869.7|14868.3|14866.3|27
1643686180000|2022-02-01 03:29:40|14871.8|14869.8|14870.9|14868.9|14872.2|14870.2|14870.8|14868.8|16
1643686190000|2022-02-01 03:29:50|14870.8|14868.8|14871.8|14869.8|14871.8|14869.8|14870.7|14868.7|5
1643686200000|2022-02-01 03:30:00|14871.9|14869.9|14870.9|14868.9|14872.2|14870.2|14870.6|14868.6|27
1643686210000|2022-02-01 03:30:10|14870.4|14868.4|14869.1|14867.1|14871.1|14869.1|14869.1|14867.1|14
1643686220000|2022-02-01 03:30:20|14869.2|14867.2|14868.3|14866.3|14871.1|14869.1|14868.3|14866.3|17
1643686230000|2022-02-01 03:30:30|14867.4|14865.4|14868.7|14866.7|14869.7|14867.7|14866.6|14864.6|35
1643686240000|2022-02-01 03:30:40|14869.7|14867.7|14868.8|14866.8|14871.1|14869.1|14868.1|14866.1|22
1643686250000|2022-02-01 03:30:50|14868.9|14866.9|14869.4|14867.4|14869.6|14867.6|14868.2|14866.2|12
1643686260000|2022-02-01 03:31:00|14869.6|14867.6|14871.6|14869.6|14871.7|14869.7|14869.3|14867.3|45
1643686270000|2022-02-01 03:31:10|14871.4|14869.4|14869.7|14867.7|14872.2|14870.2|14869.6|14867.6|28
1643686280000|2022-02-01 03:31:20|14869.6|14867.6|14870.3|14868.3|14870.7|14868.7|14869.3|14867.3|7
1643686290000|2022-02-01 03:31:30|14870.4|14868.4|14869.3|14867.3|14870.7|14868.7|14869.3|14867.3|11
1643686300000|2022-02-01 03:31:40|14869.1|14867.1|14868.6|14866.6|14869.8|14867.8|14865.9|14863.9|23
1643686310000|2022-02-01 03:31:50|14868.7|14866.7|14870.9|14868.9|14871.8|14869.8|14868.7|14866.7|12
1643686320000|2022-02-01 03:32:00|14871.1|14869.1|14870.3|14868.3|14871.3|14869.3|14870.1|14868.1|4
1643686330000|2022-02-01 03:32:10|14870.2|14868.2|14867.9|14865.9|14870.2|14868.2|14867.2|14865.2|16
1643686340000|2022-02-01 03:32:20|14867.7|14865.7|14868.1|14866.1|14868.1|14866.1|14866.7|14864.7|34
1643686350000|2022-02-01 03:32:30|14868.2|14866.2|14871.8|14869.8|14872.2|14870.2|14868.2|14866.2|13
1643686360000|2022-02-01 03:32:40|14871.7|14869.7|14871.3|14869.3|14872.2|14870.2|14871.2|14869.2|7
1643686370000|2022-02-01 03:32:50|14871.2|14869.2|14874.7|14872.7|14874.8|14872.8|14870.8|14868.8|39
1643686380000|2022-02-01 03:33:00|14874.6|14872.6|14868.6|14866.6|14874.7|14872.7|14868.6|14866.6|16
1643686390000|2022-02-01 03:33:10|14868.9|14866.9|14869.8|14867.8|14869.8|14867.8|14868.8|14866.8|7
1643686400000|2022-02-01 03:33:20|14870.9|14868.9|14870.1|14868.1|14872.3|14870.3|14868.8|14866.8|15
1643686410000|2022-02-01 03:33:30|14868.8|14866.8|14868.4|14866.4|14869.2|14867.2|14868.2|14866.2|21
1643686420000|2022-02-01 03:33:40|14868.6|14866.6|14868.6|14866.6|14868.8|14866.8|14867.9|14865.9|8
1643686430000|2022-02-01 03:33:50|14868.4|14866.4|14867.7|14865.7|14868.8|14866.8|14867.3|14865.3|5
1643686440000|2022-02-01 03:34:00|14867.6|14865.6|14863.1|14861.1|14867.8|14865.8|14863.1|14861.1|22
1643686450000|2022-02-01 03:34:10|14863.2|14861.2|14864.8|14862.8|14864.8|14862.8|14862.6|14860.6|12
1643686460000|2022-02-01 03:34:20|14864.4|14862.4|14866.2|14864.2|14866.2|14864.2|14863.8|14861.8|19
1643686470000|2022-02-01 03:34:30|14866.3|14864.3|14864.8|14862.8|14866.3|14864.3|14864.8|14862.8|3
1643686480000|2022-02-01 03:34:40|14864.7|14862.7|14865.3|14863.3|14866.3|14864.3|14864.7|14862.7|6
1643686490000|2022-02-01 03:34:50|14865.1|14863.1|14864.7|14862.7|14865.8|14863.8|14864.1|14862.1|24
1643686500000|2022-02-01 03:35:00|14864.8|14862.8|14865.2|14863.2|14866.1|14864.1|14864.4|14862.4|10
1643686510000|2022-02-01 03:35:10|14865.3|14863.3|14866.2|14864.2|14866.3|14864.3|14864.8|14862.8|3
1643686520000|2022-02-01 03:35:20|14865.4|14863.4|14865.8|14863.8|14866.3|14864.3|14865.3|14863.3|9
1643686530000|2022-02-01 03:35:30|14865.7|14863.7|14865.4|14863.4|14866.4|14864.4|14864.9|14862.9|4
1643686540000|2022-02-01 03:35:40|14865.3|14863.3|14864.1|14862.1|14865.3|14863.3|14863.6|14861.6|13
1643686550000|2022-02-01 03:35:50|14864.2|14862.2|14863.8|14861.8|14864.3|14862.3|14863.7|14861.7|1
1643686560000|2022-02-01 03:36:00|14862.7|14860.7|14858.1|14856.1|14862.7|14860.7|14856.7|14854.7|137
1643686570000|2022-02-01 03:36:10|14858.3|14856.3|14861.4|14859.4|14861.4|14859.4|14858.2|14856.2|75
1643686580000|2022-02-01 03:36:20|14861.3|14859.3|14860.6|14858.6|14861.6|14859.6|14860.3|14858.3|20
1643686590000|2022-02-01 03:36:30|14860.9|14858.9|14860.4|14858.4|14861.3|14859.3|14860.1|14858.1|7
1643686600000|2022-02-01 03:36:40|14861.3|14859.3|14861.7|14859.7|14862.1|14860.1|14861.3|14859.3|11
1643686610000|2022-02-01 03:36:50|14861.8|14859.8|14866.7|14864.7|14866.7|14864.7|14861.8|14859.8|24
1643686620000|2022-02-01 03:37:00|14866.3|14864.3|14867.8|14865.8|14867.8|14865.8|14866.3|14864.3|16
1643686630000|2022-02-01 03:37:10|14869.1|14867.1|14868.7|14866.7|14870.1|14868.1|14868.3|14866.3|33
1643686640000|2022-02-01 03:37:20|14868.8|14866.8|14869.1|14867.1|14869.6|14867.6|14868.4|14866.4|16
1643686650000|2022-02-01 03:37:30|14868.7|14866.7|14869.6|14867.6|14869.7|14867.7|14868.6|14866.6|6
1643686660000|2022-02-01 03:37:40|14869.7|14867.7|14870.2|14868.2|14870.4|14868.4|14869.3|14867.3|5
1643686670000|2022-02-01 03:37:50|14870.3|14868.3|14874.1|14872.1|14874.1|14872.1|14870.3|14868.3|27
1643686680000|2022-02-01 03:38:00|14873.7|14871.7|14874.1|14872.1|14875.4|14873.4|14873.7|14871.7|35
1643686690000|2022-02-01 03:38:10|14874.2|14872.2|14871.1|14869.1|14874.2|14872.2|14871.1|14869.1|17
1643686700000|2022-02-01 03:38:20|14871.4|14869.4|14870.7|14868.7|14872.3|14870.3|14870.6|14868.6|4
1643686710000|2022-02-01 03:38:30|14870.8|14868.8|14870.9|14868.9|14871.6|14869.6|14870.7|14868.7|4
1643686720000|2022-02-01 03:38:40|14871.1|14869.1|14871.6|14869.6|14871.7|14869.7|14871.1|14869.1|1
1643686730000|2022-02-01 03:38:50|14871.2|14869.2|14870.9|14868.9|14871.7|14869.7|14870.8|14868.8|3
1643686740000|2022-02-01 03:39:00|14871.1|14869.1|14871.1|14869.1|14872.7|14870.7|14870.9|14868.9|10
1643686750000|2022-02-01 03:39:10|14870.9|14868.9|14870.7|14868.7|14871.9|14869.9|14870.4|14868.4|4
1643686760000|2022-02-01 03:39:20|14870.3|14868.3|14869.6|14867.6|14872.1|14870.1|14869.6|14867.6|9
1643686770000|2022-02-01 03:39:30|14869.4|14867.4|14866.7|14864.7|14869.4|14867.4|14865.4|14863.4|69
1643686780000|2022-02-01 03:39:40|14866.8|14864.8|14866.4|14864.4|14867.2|14865.2|14865.7|14863.7|8
1643686790000|2022-02-01 03:39:50|14871.1|14869.1|14871.9|14869.9|14873.1|14871.1|14870.9|14868.9|66
1643686800000|2022-02-01 03:40:00|14871.8|14869.8|14870.7|14868.7|14871.8|14869.8|14870.3|14868.3|2
1643686810000|2022-02-01 03:40:10|14869.7|14867.7|14870.8|14868.8|14871.1|14869.1|14869.7|14867.7|9
1643686820000|2022-02-01 03:40:20|14870.9|14868.9|14870.7|14868.7|14870.9|14868.9|14870.7|14868.7|0
1643686830000|2022-02-01 03:40:30|14870.6|14868.6|14872.3|14870.3|14872.3|14870.3|14870.6|14868.6|10
1643686840000|2022-02-01 03:40:40|14871.6|14869.6|14870.7|14868.7|14871.8|14869.8|14870.2|14868.2|8
1643686850000|2022-02-01 03:40:50|14870.8|14868.8|14870.7|14868.7|14870.8|14868.8|14870.7|14868.7|0
1643686860000|2022-02-01 03:41:00|14870.6|14868.6|14870.3|14868.3|14870.7|14868.7|14870.2|14868.2|2
1643686870000|2022-02-01 03:41:10|14870.2|14868.2|14870.3|14868.3|14870.3|14868.3|14869.8|14867.8|0
1643686880000|2022-02-01 03:41:20|14870.7|14868.7|14869.4|14867.4|14870.7|14868.7|14869.3|14867.3|3
1643686890000|2022-02-01 03:41:30|14870.4|14868.4|14869.9|14867.9|14870.6|14868.6|14869.9|14867.9|8
1643686900000|2022-02-01 03:41:40|14870.1|14868.1|14871.9|14869.9|14871.9|14869.9|14870.1|14868.1|5
1643686910000|2022-02-01 03:41:50|14872.1|14870.1|14872.3|14870.3|14872.4|14870.4|14871.9|14869.9|9
1643686920000|2022-02-01 03:42:00|14872.1|14870.1|14871.2|14869.2|14872.1|14870.1|14870.7|14868.7|7
1643686930000|2022-02-01 03:42:10|14871.8|14869.8|14871.3|14869.3|14872.1|14870.1|14871.1|14869.1|6
1643686940000|2022-02-01 03:42:20|14871.2|14869.2|14870.4|14868.4|14871.2|14869.2|14870.3|14868.3|5
1643686950000|2022-02-01 03:42:30|14870.3|14868.3|14869.4|14867.4|14870.4|14868.4|14869.4|14867.4|7
1643686960000|2022-02-01 03:42:40|14869.3|14867.3|14868.4|14866.4|14869.8|14867.8|14868.4|14866.4|13
1643686970000|2022-02-01 03:42:50|14868.1|14866.1|14868.6|14866.6|14868.8|14866.8|14868.1|14866.1|5
1643686980000|2022-02-01 03:43:00|14868.1|14866.1|14868.2|14866.2|14869.4|14867.4|14868.1|14866.1|8
1643686990000|2022-02-01 03:43:10|14868.3|14866.3|14866.7|14864.7|14868.6|14866.6|14865.4|14863.4|52
1643687000000|2022-02-01 03:43:20|14865.9|14863.9|14866.1|14864.1|14866.3|14864.3|14865.7|14863.7|3
1643687010000|2022-02-01 03:43:30|14869.1|14867.1|14872.6|14870.6|14872.9|14870.9|14868.9|14866.9|63
1643687020000|2022-02-01 03:43:40|14872.8|14870.8|14871.9|14869.9|14872.8|14870.8|14871.8|14869.8|4
1643687030000|2022-02-01 03:43:50|14872.1|14870.1|14872.9|14870.9|14872.9|14870.9|14871.9|14869.9|4
1643687040000|2022-02-01 03:44:00|14872.8|14870.8|14873.2|14871.2|14873.3|14871.3|14872.4|14870.4|2
1643687050000|2022-02-01 03:44:10|14873.1|14871.1|14872.6|14870.6|14873.1|14871.1|14872.4|14870.4|3
1643687060000|2022-02-01 03:44:20|14872.7|14870.7|14872.2|14870.2|14872.7|14870.7|14872.1|14870.1|1
1643687070000|2022-02-01 03:44:30|14871.9|14869.9|14870.4|14868.4|14871.9|14869.9|14870.4|14868.4|10
1643687080000|2022-02-01 03:44:40|14870.3|14868.3|14869.7|14867.7|14870.4|14868.4|14868.7|14866.7|6
1643687090000|2022-02-01 03:44:50|14869.6|14867.6|14870.4|14868.4|14870.4|14868.4|14869.3|14867.3|3
1643687100000|2022-02-01 03:45:00|14870.7|14868.7|14869.7|14867.7|14870.8|14868.8|14869.7|14867.7|0
1643687110000|2022-02-01 03:45:10|14869.8|14867.8|14872.2|14870.2|14872.2|14870.2|14869.8|14867.8|3
1643687120000|2022-02-01 03:45:20|14872.7|14870.7|14872.6|14870.6|14872.8|14870.8|14872.3|14870.3|3
1643687130000|2022-02-01 03:45:30|14871.9|14869.9|14871.7|14869.7|14872.3|14870.3|14871.2|14869.2|14
1643687140000|2022-02-01 03:45:40|14871.8|14869.8|14871.4|14869.4|14872.1|14870.1|14871.4|14869.4|10
1643687150000|2022-02-01 03:45:50|14871.6|14869.6|14871.8|14869.8|14871.8|14869.8|14871.6|14869.6|0
1643687160000|2022-02-01 03:46:00|14871.7|14869.7|14869.9|14867.9|14871.8|14869.8|14869.3|14867.3|3
1643687170000|2022-02-01 03:46:10|14869.8|14867.8|14870.2|14868.2|14870.3|14868.3|14869.8|14867.8|0
1643687180000|2022-02-01 03:46:20|14870.1|14868.1|14869.9|14867.9|14871.2|14869.2|14869.9|14867.9|1
1643687190000|2022-02-01 03:46:30|14870.1|14868.1|14870.6|14868.6|14870.8|14868.8|14869.6|14867.6|15
1643687200000|2022-02-01 03:46:40|14871.4|14869.4|14871.3|14869.3|14871.4|14869.4|14871.3|14869.3|1
1643687210000|2022-02-01 03:46:50|14871.2|14869.2|14870.8|14868.8|14871.3|14869.3|14870.3|14868.3|2
1643687220000|2022-02-01 03:47:00|14870.9|14868.9|14871.7|14869.7|14871.8|14869.8|14870.9|14868.9|2
1643687230000|2022-02-01 03:47:10|14871.8|14869.8|14873.1|14871.1|14873.8|14871.8|14871.8|14869.8|12
1643687240000|2022-02-01 03:47:20|14872.9|14870.9|14873.4|14871.4|14873.9|14871.9|14872.8|14870.8|11
1643687250000|2022-02-01 03:47:30|14872.4|14870.4|14872.8|14870.8|14872.8|14870.8|14871.8|14869.8|6
1643687260000|2022-02-01 03:47:40|14872.9|14870.9|14872.4|14870.4|14873.7|14871.7|14872.4|14870.4|2
1643687270000|2022-02-01 03:47:50|14871.7|14869.7|14871.7|14869.7|14871.7|14869.7|14871.4|14869.4|4
1643687280000|2022-02-01 03:48:00|14871.8|14869.8|14873.3|14871.3|14873.7|14871.7|14871.8|14869.8|7
1643687290000|2022-02-01 03:48:10|14873.2|14871.2|14873.8|14871.8|14874.3|14872.3|14873.2|14871.2|3
1643687300000|2022-02-01 03:48:20|14873.9|14871.9|14872.9|14870.9|14874.1|14872.1|14872.9|14870.9|3
1643687310000|2022-02-01 03:48:30|14873.3|14871.3|14873.2|14871.2|14873.3|14871.3|14873.2|14871.2|0
1643687320000|2022-02-01 03:48:40|14873.3|14871.3|14874.1|14872.1|14874.2|14872.2|14873.3|14871.3|0
1643687330000|2022-02-01 03:48:50|14873.9|14871.9|14873.4|14871.4|14874.3|14872.3|14873.4|14871.4|1
1643687340000|2022-02-01 03:49:00|14873.6|14871.6|14873.8|14871.8|14874.1|14872.1|14873.3|14871.3|2
1643687350000|2022-02-01 03:49:10|14873.7|14871.7|14873.2|14871.2|14873.7|14871.7|14873.2|14871.2|4
1643687360000|2022-02-01 03:49:20|14873.1|14871.1|14873.1|14871.1|14873.1|14871.1|14872.9|14870.9|0
1643687370000|2022-02-01 03:49:30|14873.2|14871.2|14873.2|14871.2|14873.2|14871.2|14873.2|14871.2|0
1643687380000|2022-02-01 03:49:40|14873.1|14871.1|14873.6|14871.6|14873.6|14871.6|14872.1|14870.1|12
1643687390000|2022-02-01 03:49:50|14873.7|14871.7|14873.8|14871.8|14873.8|14871.8|14873.6|14871.6|0
1643687400000|2022-02-01 03:50:00|14873.7|14871.7|14876.1|14874.1|14876.9|14874.9|14873.4|14871.4|20
1643687410000|2022-02-01 03:50:10|14876.2|14874.2|14874.3|14872.3|14876.3|14874.3|14874.2|14872.2|9
1643687420000|2022-02-01 03:50:20|14874.4|14872.4|14875.6|14873.6|14876.1|14874.1|14874.3|14872.3|11
1643687430000|2022-02-01 03:50:30|14875.3|14873.3|14875.7|14873.7|14875.7|14873.7|14875.3|14873.3|3
1643687440000|2022-02-01 03:50:40|14875.4|14873.4|14875.2|14873.2|14876.1|14874.1|14875.1|14873.1|6
1643687450000|2022-02-01 03:50:50|14875.3|14873.3|14875.3|14873.3|14875.3|14873.3|14875.1|14873.1|1
1643687460000|2022-02-01 03:51:00|14875.2|14873.2|14876.6|14874.6|14877.2|14875.2|14875.2|14873.2|16
1643687470000|2022-02-01 03:51:10|14876.7|14874.7|14875.9|14873.9|14876.8|14874.8|14875.9|14873.9|4
1643687480000|2022-02-01 03:51:20|14876.1|14874.1|14874.2|14872.2|14876.3|14874.3|14874.2|14872.2|15
1643687490000|2022-02-01 03:51:30|14873.8|14871.8|14872.4|14870.4|14873.8|14871.8|14872.3|14870.3|13
1643687500000|2022-02-01 03:51:40|14872.7|14870.7|14872.8|14870.8|14873.2|14871.2|14872.4|14870.4|1
1643687510000|2022-02-01 03:51:50|14872.9|14870.9|14872.6|14870.6|14873.1|14871.1|14872.4|14870.4|4
1643687520000|2022-02-01 03:52:00|14872.7|14870.7|14873.2|14871.2|14873.3|14871.3|14872.7|14870.7|2
1643687530000|2022-02-01 03:52:10|14873.1|14871.1|14872.7|14870.7|14873.1|14871.1|14872.6|14870.6|0
1643687540000|2022-02-01 03:52:20|14872.6|14870.6|14874.6|14872.6|14875.6|14873.6|14872.6|14870.6|11
1643687550000|2022-02-01 03:52:30|14874.4|14872.4|14875.1|14873.1|14875.4|14873.4|14874.3|14872.3|4
1643687560000|2022-02-01 03:52:40|14875.2|14873.2|14875.4|14873.4|14875.6|14873.6|14874.6|14872.6|11
1643687570000|2022-02-01 03:52:50|14875.3|14873.3|14877.1|14875.1|14877.6|14875.6|14875.1|14873.1|6
1643687580000|2022-02-01 03:53:00|14876.8|14874.8|14877.3|14875.3|14877.4|14875.4|14876.6|14874.6|11
1643687590000|2022-02-01 03:53:10|14877.2|14875.2|14878.8|14876.8|14878.8|14876.8|14877.2|14875.2|19
1643687600000|2022-02-01 03:53:20|14878.9|14876.9|14882.7|14880.7|14882.7|14880.7|14878.6|14876.6|43
1643687610000|2022-02-01 03:53:30|14882.6|14880.6|14882.1|14880.1|14882.9|14880.9|14881.9|14879.9|27
1643687620000|2022-02-01 03:53:40|14881.6|14879.6|14882.6|14880.6|14882.7|14880.7|14880.8|14878.8|14
1643687630000|2022-02-01 03:53:50|14882.4|14880.4|14881.7|14879.7|14882.6|14880.6|14881.1|14879.1|26
1643687640000|2022-02-01 03:54:00|14881.9|14879.9|14883.2|14881.2|14883.3|14881.3|14881.8|14879.8|21
1643687650000|2022-02-01 03:54:10|14883.3|14881.3|14883.9|14881.9|14883.9|14881.9|14882.9|14880.9|14
1643687660000|2022-02-01 03:54:20|14883.7|14881.7|14883.3|14881.3|14883.7|14881.7|14882.8|14880.8|21
1643687670000|2022-02-01 03:54:30|14883.2|14881.2|14883.6|14881.6|14884.7|14882.7|14883.1|14881.1|28
1643687680000|2022-02-01 03:54:40|14883.8|14881.8|14883.4|14881.4|14884.3|14882.3|14883.4|14881.4|8
1643687690000|2022-02-01 03:54:50|14883.3|14881.3|14883.2|14881.2|14883.6|14881.6|14883.1|14881.1|10
1643687700000|2022-02-01 03:55:00|14883.3|14881.3|14883.3|14881.3|14884.2|14882.2|14883.1|14881.1|12
1643687710000|2022-02-01 03:55:10|14882.6|14880.6|14883.2|14881.2|14883.6|14881.6|14882.1|14880.1|26
1643687720000|2022-02-01 03:55:20|14883.3|14881.3|14886.2|14884.2|14886.6|14884.6|14883.2|14881.2|23
1643687730000|2022-02-01 03:55:30|14886.3|14884.3|14885.8|14883.8|14887.8|14885.8|14885.8|14883.8|28
1643687740000|2022-02-01 03:55:40|14885.9|14883.9|14885.4|14883.4|14886.2|14884.2|14884.8|14882.8|34
1643687750000|2022-02-01 03:55:50|14885.6|14883.6|14884.4|14882.4|14885.9|14883.9|14884.1|14882.1|11
1643687760000|2022-02-01 03:56:00|14884.6|14882.6|14885.8|14883.8|14885.8|14883.8|14884.3|14882.3|10
1643687770000|2022-02-01 03:56:10|14884.4|14882.4|14884.7|14882.7|14885.2|14883.2|14884.2|14882.2|9
1643687780000|2022-02-01 03:56:20|14884.8|14882.8|14885.8|14883.8|14885.9|14883.9|14884.7|14882.7|9
1643687790000|2022-02-01 03:56:30|14885.7|14883.7|14886.2|14884.2|14886.8|14884.8|14885.6|14883.6|22
1643687800000|2022-02-01 03:56:40|14886.1|14884.1|14884.3|14882.3|14886.1|14884.1|14884.3|14882.3|11
1643687810000|2022-02-01 03:56:50|14884.2|14882.2|14885.1|14883.1|14885.4|14883.4|14884.1|14882.1|3
1643687820000|2022-02-01 03:57:00|14884.6|14882.6|14883.1|14881.1|14884.8|14882.8|14883.1|14881.1|14
1643687830000|2022-02-01 03:57:10|14883.2|14881.2|14883.9|14881.9|14883.9|14881.9|14882.8|14880.8|6
1643687840000|2022-02-01 03:57:20|14883.8|14881.8|14884.2|14882.2|14884.6|14882.6|14883.6|14881.6|10
1643687850000|2022-02-01 03:57:30|14882.8|14880.8|14881.6|14879.6|14882.9|14880.9|14881.4|14879.4|16
1643687860000|2022-02-01 03:57:40|14881.4|14879.4|14882.8|14880.8|14883.1|14881.1|14881.4|14879.4|4
1643687870000|2022-02-01 03:57:50|14882.7|14880.7|14882.6|14880.6|14883.1|14881.1|14882.3|14880.3|5
1643687880000|2022-02-01 03:58:00|14882.4|14880.4|14883.2|14881.2|14883.8|14881.8|14882.2|14880.2|4
1643687890000|2022-02-01 03:58:10|14883.1|14881.1|14883.4|14881.4|14883.4|14881.4|14882.2|14880.2|12
1643687900000|2022-02-01 03:58:20|14883.3|14881.3|14883.1|14881.1|14883.6|14881.6|14883.1|14881.1|2
1643687910000|2022-02-01 03:58:30|14883.3|14881.3|14883.2|14881.2|14883.3|14881.3|14882.7|14880.7|1
1643687920000|2022-02-01 03:58:40|14883.1|14881.1|14882.8|14880.8|14883.1|14881.1|14882.2|14880.2|1
1643687930000|2022-02-01 03:58:50|14882.3|14880.3|14884.2|14882.2|14884.2|14882.2|14881.9|14879.9|17
1643687940000|2022-02-01 03:59:00|14883.9|14881.9|14885.3|14883.3|14885.3|14883.3|14883.8|14881.8|10
1643687950000|2022-02-01 03:59:10|14885.4|14883.4|14889.4|14887.4|14890.8|14888.8|14885.4|14883.4|29
1643687960000|2022-02-01 03:59:20|14889.6|14887.6|14888.3|14886.3|14889.6|14887.6|14888.2|14886.2|8
1643687970000|2022-02-01 03:59:30|14888.2|14886.2|14889.6|14887.6|14889.7|14887.7|14888.1|14886.1|5
1643687980000|2022-02-01 03:59:40|14889.9|14887.9|14889.9|14887.9|14890.3|14888.3|14889.7|14887.7|6
1643687990000|2022-02-01 03:59:50|14889.7|14887.7|14889.6|14887.6|14889.8|14887.8|14888.6|14886.6|17
1643688000000|2022-02-01 04:00:00|14889.4|14887.4|14890.2|14888.2|14890.6|14888.6|14888.9|14886.9|26
1643688010000|2022-02-01 04:00:10|14890.3|14888.3|14890.3|14888.3|14890.6|14888.6|14890.3|14888.3|0
1643688020000|2022-02-01 04:00:20|14890.4|14888.4|14890.2|14888.2|14890.9|14888.9|14890.2|14888.2|8
1643688030000|2022-02-01 04:00:30|14890.3|14888.3|14890.3|14888.3|14890.9|14888.9|14889.7|14887.7|9
1643688040000|2022-02-01 04:00:40|14890.8|14888.8|14890.1|14888.1|14890.9|14888.9|14889.3|14887.3|10
1643688050000|2022-02-01 04:00:50|14889.8|14887.8|14889.4|14887.4|14889.8|14887.8|14889.4|14887.4|1
1643688060000|2022-02-01 04:01:00|14889.3|14887.3|14889.7|14887.7|14889.7|14887.7|14889.2|14887.2|5
1643688070000|2022-02-01 04:01:10|14890.2|14888.2|14890.6|14888.6|14890.7|14888.7|14889.8|14887.8|11
1643688080000|2022-02-01 04:01:20|14890.4|14888.4|14890.6|14888.6|14890.7|14888.7|14890.3|14888.3|3
1643688090000|2022-02-01 04:01:30|14890.4|14888.4|14889.8|14887.8|14890.8|14888.8|14889.7|14887.7|16
1643688100000|2022-02-01 04:01:40|14889.7|14887.7|14888.1|14886.1|14889.7|14887.7|14887.6|14885.6|27
1643688110000|2022-02-01 04:01:50|14887.9|14885.9|14888.8|14886.8|14889.2|14887.2|14887.9|14885.9|6
1643688120000|2022-02-01 04:02:00|14888.9|14886.9|14887.4|14885.4|14889.9|14887.9|14887.3|14885.3|6
1643688130000|2022-02-01 04:02:10|14887.3|14885.3|14887.4|14885.4|14887.9|14885.9|14887.1|14885.1|6
1643688140000|2022-02-01 04:02:20|14887.1|14885.1|14886.2|14884.2|14887.4|14885.4|14886.2|14884.2|12
1643688150000|2022-02-01 04:02:30|14886.3|14884.3|14886.3|14884.3|14886.4|14884.4|14885.8|14883.8|13
1643688160000|2022-02-01 04:02:40|14886.8|14884.8|14887.7|14885.7|14887.7|14885.7|14886.6|14884.6|11
1643688170000|2022-02-01 04:02:50|14887.2|14885.2|14886.7|14884.7|14887.2|14885.2|14886.4|14884.4|7
1643688180000|2022-02-01 04:03:00|14886.6|14884.6|14887.7|14885.7|14887.7|14885.7|14886.6|14884.6|7
1643688190000|2022-02-01 04:03:10|14887.6|14885.6|14887.8|14885.8|14887.8|14885.8|14887.1|14885.1|3
1643688200000|2022-02-01 04:03:20|14887.7|14885.7|14889.9|14887.9|14890.6|14888.6|14887.6|14885.6|36
1643688210000|2022-02-01 04:03:30|14889.8|14887.8|14889.9|14887.9|14890.6|14888.6|14889.8|14887.8|2
1643688220000|2022-02-01 04:03:40|14889.4|14887.4|14889.3|14887.3|14889.7|14887.7|14888.9|14886.9|4
1643688230000|2022-02-01 04:03:50|14889.4|14887.4|14886.7|14884.7|14889.4|14887.4|14886.7|14884.7|6
1643688240000|2022-02-01 04:04:00|14886.8|14884.8|14887.3|14885.3|14887.8|14885.8|14886.8|14884.8|6
1643688250000|2022-02-01 04:04:10|14887.4|14885.4|14887.6|14885.6|14887.8|14885.8|14887.3|14885.3|1
1643688260000|2022-02-01 04:04:20|14887.4|14885.4|14887.2|14885.2|14887.6|14885.6|14886.6|14884.6|3
1643688270000|2022-02-01 04:04:30|14887.3|14885.3|14887.6|14885.6|14887.6|14885.6|14886.9|14884.9|0
1643688280000|2022-02-01 04:04:40|14887.4|14885.4|14886.8|14884.8|14887.4|14885.4|14886.8|14884.8|3
1643688290000|2022-02-01 04:04:50|14886.7|14884.7|14885.3|14883.3|14886.8|14884.8|14885.3|14883.3|6
1643688300000|2022-02-01 04:05:00|14885.4|14883.4|14885.3|14883.3|14885.9|14883.9|14883.9|14881.9|19
1643688310000|2022-02-01 04:05:10|14885.2|14883.2|14884.9|14882.9|14885.2|14883.2|14884.2|14882.2|7
1643688320000|2022-02-01 04:05:20|14885.1|14883.1|14884.2|14882.2|14885.7|14883.7|14884.2|14882.2|12
1643688330000|2022-02-01 04:05:30|14884.1|14882.1|14883.6|14881.6|14884.1|14882.1|14882.7|14880.7|48
1643688340000|2022-02-01 04:05:40|14883.3|14881.3|14883.1|14881.1|14883.4|14881.4|14882.6|14880.6|12
1643688350000|2022-02-01 04:05:50|14883.2|14881.2|14885.2|14883.2|14885.3|14883.3|14883.2|14881.2|5
1643688360000|2022-02-01 04:06:00|14885.1|14883.1|14884.4|14882.4|14885.1|14883.1|14884.2|14882.2|2
1643688370000|2022-02-01 04:06:10|14884.6|14882.6|14886.2|14884.2|14886.3|14884.3|14884.4|14882.4|5
1643688380000|2022-02-01 04:06:20|14886.3|14884.3|14886.1|14884.1|14887.1|14885.1|14885.6|14883.6|0
1643688390000|2022-02-01 04:06:30|14886.2|14884.2|14885.7|14883.7|14886.6|14884.6|14885.4|14883.4|1
1643688400000|2022-02-01 04:06:40|14885.6|14883.6|14885.7|14883.7|14885.9|14883.9|14885.4|14883.4|0
1643688410000|2022-02-01 04:06:50|14885.8|14883.8|14887.6|14885.6|14888.2|14886.2|14885.8|14883.8|10
1643688420000|2022-02-01 04:07:00|14887.7|14885.7|14887.2|14885.2|14888.3|14886.3|14887.1|14885.1|9
1643688430000|2022-02-01 04:07:10|14887.4|14885.4|14886.6|14884.6|14887.6|14885.6|14886.4|14884.4|4
1643688440000|2022-02-01 04:07:20|14886.4|14884.4|14884.3|14882.3|14886.4|14884.4|14884.2|14882.2|10
1643688450000|2022-02-01 04:07:30|14884.4|14882.4|14885.2|14883.2|14885.7|14883.7|14884.4|14882.4|3
1643688460000|2022-02-01 04:07:40|14886.2|14884.2|14886.3|14884.3|14886.9|14884.9|14885.7|14883.7|13
1643688470000|2022-02-01 04:07:50|14886.2|14884.2|14886.6|14884.6|14886.8|14884.8|14886.2|14884.2|4
1643688480000|2022-02-01 04:08:00|14886.7|14884.7|14886.3|14884.3|14886.8|14884.8|14885.9|14883.9|6
1643688490000|2022-02-01 04:08:10|14886.1|14884.1|14886.2|14884.2|14886.4|14884.4|14885.9|14883.9|1
1643688500000|2022-02-01 04:08:20|14886.1|14884.1|14885.2|14883.2|14886.1|14884.1|14885.2|14883.2|1
1643688510000|2022-02-01 04:08:30|14885.1|14883.1|14883.2|14881.2|14885.2|14883.2|14883.2|14881.2|10
1643688520000|2022-02-01 04:08:40|14883.1|14881.1|14881.8|14879.8|14883.2|14881.2|14881.8|14879.8|12
1643688530000|2022-02-01 04:08:50|14881.7|14879.7|14881.7|14879.7|14881.7|14879.7|14881.1|14879.1|15
1643688540000|2022-02-01 04:09:00|14881.8|14879.8|14881.4|14879.4|14882.2|14880.2|14880.2|14878.2|24
1643688550000|2022-02-01 04:09:10|14881.2|14879.2|14880.2|14878.2|14881.4|14879.4|14880.1|14878.1|8
1643688560000|2022-02-01 04:09:20|14879.1|14877.1|14879.2|14877.2|14879.2|14877.2|14877.4|14875.4|40
1643688570000|2022-02-01 04:09:30|14878.9|14876.9|14878.9|14876.9|14878.9|14876.9|14877.9|14875.9|11
1643688580000|2022-02-01 04:09:40|14878.8|14876.8|14878.2|14876.2|14878.9|14876.9|14877.8|14875.8|7
1643688590000|2022-02-01 04:09:50|14878.1|14876.1|14878.4|14876.4|14878.8|14876.8|14878.1|14876.1|13
1643688600000|2022-02-01 04:10:00|14878.3|14876.3|14878.8|14876.8|14879.7|14877.7|14876.3|14874.3|32
1643688610000|2022-02-01 04:10:10|14878.7|14876.7|14879.6|14877.6|14879.6|14877.6|14878.7|14876.7|3
1643688620000|2022-02-01 04:10:20|14879.7|14877.7|14879.9|14877.9|14880.3|14878.3|14879.2|14877.2|8
1643688630000|2022-02-01 04:10:30|14880.2|14878.2|14881.7|14879.7|14883.2|14881.2|14880.2|14878.2|21
1643688640000|2022-02-01 04:10:40|14881.8|14879.8|14882.1|14880.1|14882.4|14880.4|14881.4|14879.4|3
1643688650000|2022-02-01 04:10:50|14881.6|14879.6|14882.1|14880.1|14882.3|14880.3|14881.6|14879.6|4
1643688660000|2022-02-01 04:11:00|14882.3|14880.3|14883.2|14881.2|14883.2|14881.2|14881.9|14879.9|10
1643688670000|2022-02-01 04:11:10|14883.1|14881.1|14883.2|14881.2|14883.2|14881.2|14882.1|14880.1|11
1643688680000|2022-02-01 04:11:20|14883.3|14881.3|14884.1|14882.1|14884.1|14882.1|14883.1|14881.1|3
1643688690000|2022-02-01 04:11:30|14884.2|14882.2|14883.7|14881.7|14884.2|14882.2|14883.3|14881.3|12
1643688700000|2022-02-01 04:11:40|14883.6|14881.6|14884.1|14882.1|14884.1|14882.1|14883.1|14881.1|2
1643688710000|2022-02-01 04:11:50|14884.3|14882.3|14884.2|14882.2|14884.9|14882.9|14883.6|14881.6|2
1643688720000|2022-02-01 04:12:00|14884.3|14882.3|14883.4|14881.4|14885.7|14883.7|14883.4|14881.4|12
1643688730000|2022-02-01 04:12:10|14883.3|14881.3|14882.1|14880.1|14883.4|14881.4|14881.8|14879.8|4
1643688740000|2022-02-01 04:12:20|14881.9|14879.9|14882.6|14880.6|14882.6|14880.6|14881.9|14879.9|3
1643688750000|2022-02-01 04:12:30|14882.7|14880.7|14882.2|14880.2|14882.8|14880.8|14882.1|14880.1|5
1643688760000|2022-02-01 04:12:40|14882.3|14880.3|14882.2|14880.2|14882.4|14880.4|14881.9|14879.9|2
1643688770000|2022-02-01 04:12:50|14882.1|14880.1|14880.1|14878.1|14882.3|14880.3|14879.9|14877.9|14
1643688780000|2022-02-01 04:13:00|14879.6|14877.6|14880.2|14878.2|14881.1|14879.1|14879.6|14877.6|6
1643688790000|2022-02-01 04:13:10|14879.8|14877.8|14879.8|14877.8|14880.7|14878.7|14879.7|14877.7|5
1643688800000|2022-02-01 04:13:20|14879.9|14877.9|14880.3|14878.3|14880.3|14878.3|14879.9|14877.9|0
1643688810000|2022-02-01 04:13:30|14880.4|14878.4|14879.9|14877.9|14880.7|14878.7|14879.7|14877.7|2
1643688820000|2022-02-01 04:13:40|14880.1|14878.1|14880.3|14878.3|14880.3|14878.3|14879.2|14877.2|8
1643688830000|2022-02-01 04:13:50|14880.6|14878.6|14879.8|14877.8|14880.8|14878.8|14879.6|14877.6|4
1643688840000|2022-02-01 04:14:00|14879.7|14877.7|14880.8|14878.8|14880.8|14878.8|14879.6|14877.6|8
1643688850000|2022-02-01 04:14:10|14880.7|14878.7|14880.2|14878.2|14880.7|14878.7|14879.9|14877.9|3
1643688860000|2022-02-01 04:14:20|14880.3|14878.3|14881.2|14879.2|14881.3|14879.3|14880.2|14878.2|3
1643688870000|2022-02-01 04:14:30|14881.4|14879.4|14882.2|14880.2|14883.2|14881.2|14881.4|14879.4|25
1643688880000|2022-02-01 04:14:40|14882.3|14880.3|14881.7|14879.7|14882.7|14880.7|14881.7|14879.7|0
1643688890000|2022-02-01 04:14:50|14881.8|14879.8|14881.7|14879.7|14881.8|14879.8|14881.7|14879.7|0
1643688900000|2022-02-01 04:15:00|14881.8|14879.8|14881.9|14879.9|14882.4|14880.4|14881.8|14879.8|2
1643688910000|2022-02-01 04:15:10|14882.1|14880.1|14882.2|14880.2|14882.8|14880.8|14881.9|14879.9|1
1643688920000|2022-02-01 04:15:20|14882.3|14880.3|14882.4|14880.4|14882.6|14880.6|14882.2|14880.2|0
1643688930000|2022-02-01 04:15:30|14882.1|14880.1|14884.8|14882.8|14885.8|14883.8|14881.8|14879.8|21
1643688940000|2022-02-01 04:15:40|14884.7|14882.7|14885.1|14883.1|14885.2|14883.2|14884.1|14882.1|4
1643688950000|2022-02-01 04:15:50|14885.2|14883.2|14885.3|14883.3|14885.3|14883.3|14884.9|14882.9|1
1643688960000|2022-02-01 04:16:00|14885.8|14883.8|14889.4|14887.4|14889.7|14887.7|14885.8|14883.8|40
1643688970000|2022-02-01 04:16:10|14889.3|14887.3|14887.7|14885.7|14889.4|14887.4|14887.6|14885.6|16
1643688980000|2022-02-01 04:16:20|14887.8|14885.8|14888.6|14886.6|14889.6|14887.6|14887.8|14885.8|16
1643688990000|2022-02-01 04:16:30|14889.4|14887.4|14889.3|14887.3|14889.4|14887.4|14888.8|14886.8|15
1643689000000|2022-02-01 04:16:40|14889.4|14887.4|14889.7|14887.7|14890.3|14888.3|14887.8|14885.8|11
1643689010000|2022-02-01 04:16:50|14889.8|14887.8|14889.6|14887.6|14889.9|14887.9|14889.3|14887.3|5
1643689020000|2022-02-01 04:17:00|14889.2|14887.2|14890.7|14888.7|14890.7|14888.7|14888.2|14886.2|15
1643689030000|2022-02-01 04:17:10|14890.4|14888.4|14890.7|14888.7|14890.9|14888.9|14890.2|14888.2|10
1643689040000|2022-02-01 04:17:20|14890.8|14888.8|14888.9|14886.9|14890.8|14888.8|14888.9|14886.9|6
1643689050000|2022-02-01 04:17:30|14889.1|14887.1|14888.8|14886.8|14889.1|14887.1|14888.6|14886.6|9
1643689060000|2022-02-01 04:17:40|14888.7|14886.7|14888.6|14886.6|14888.7|14886.7|14888.1|14886.1|15
1643689070000|2022-02-01 04:17:50|14888.4|14886.4|14889.6|14887.6|14889.6|14887.6|14888.3|14886.3|6
1643689080000|2022-02-01 04:18:00|14889.4|14887.4|14887.3|14885.3|14889.4|14887.4|14887.3|14885.3|38
1643689090000|2022-02-01 04:18:10|14887.7|14885.7|14886.3|14884.3|14888.2|14886.2|14885.7|14883.7|55
1643689100000|2022-02-01 04:18:20|14886.4|14884.4|14886.4|14884.4|14887.6|14885.6|14886.4|14884.4|8
1643689110000|2022-02-01 04:18:30|14886.3|14884.3|14887.3|14885.3|14887.3|14885.3|14886.3|14884.3|0
1643689120000|2022-02-01 04:18:40|14887.6|14885.6|14886.7|14884.7|14887.6|14885.6|14886.6|14884.6|7
1643689130000|2022-02-01 04:18:50|14886.4|14884.4|14886.7|14884.7|14887.2|14885.2|14886.4|14884.4|2
1643689140000|2022-02-01 04:19:00|14886.8|14884.8|14887.7|14885.7|14887.7|14885.7|14886.8|14884.8|2
1643689150000|2022-02-01 04:19:10|14888.1|14886.1|14887.6|14885.6|14888.3|14886.3|14887.6|14885.6|8
1643689160000|2022-02-01 04:19:20|14887.7|14885.7|14886.8|14884.8|14887.8|14885.8|14886.8|14884.8|0
1643689170000|2022-02-01 04:19:30|14886.7|14884.7|14887.2|14885.2|14887.8|14885.8|14886.3|14884.3|19
1643689180000|2022-02-01 04:19:40|14887.1|14885.1|14886.8|14884.8|14887.1|14885.1|14886.7|14884.7|0
1643689190000|2022-02-01 04:19:50|14886.9|14884.9|14886.9|14884.9|14886.9|14884.9|14886.9|14884.9|0
1643689200000|2022-02-01 04:20:00|14886.8|14884.8|14887.9|14885.9|14888.2|14886.2|14886.6|14884.6|4
1643689210000|2022-02-01 04:20:10|14887.8|14885.8|14887.8|14885.8|14887.9|14885.9|14887.6|14885.6|0
1643689220000|2022-02-01 04:20:20|14887.9|14885.9|14887.4|14885.4|14888.2|14886.2|14887.4|14885.4|6
1643689230000|2022-02-01 04:20:30|14887.3|14885.3|14888.2|14886.2|14888.2|14886.2|14887.1|14885.1|7
1643689240000|2022-02-01 04:20:40|14888.3|14886.3|14890.2|14888.2|14890.6|14888.6|14888.3|14886.3|14
1643689250000|2022-02-01 04:20:50|14889.9|14887.9|14890.2|14888.2|14891.1|14889.1|14889.8|14887.8|18
1643689260000|2022-02-01 04:21:00|14889.9|14887.9|14890.7|14888.7|14891.2|14889.2|14889.9|14887.9|11
1643689270000|2022-02-01 04:21:10|14890.6|14888.6|14889.9|14887.9|14890.6|14888.6|14889.3|14887.3|8
1643689280000|2022-02-01 04:21:20|14890.1|14888.1|14891.2|14889.2|14891.3|14889.3|14890.1|14888.1|18
1643689290000|2022-02-01 04:21:30|14891.6|14889.6|14890.8|14888.8|14892.1|14890.1|14890.8|14888.8|11
1643689300000|2022-02-01 04:21:40|14891.1|14889.1|14890.6|14888.6|14891.2|14889.2|14890.3|14888.3|5
1643689310000|2022-02-01 04:21:50|14890.3|14888.3|14890.3|14888.3|14891.1|14889.1|14890.2|14888.2|3
1643689320000|2022-02-01 04:22:00|14889.9|14887.9|14889.8|14887.8|14890.6|14888.6|14889.2|14887.2|6
1643689330000|2022-02-01 04:22:10|14889.9|14887.9|14890.3|14888.3|14890.3|14888.3|14889.9|14887.9|3
1643689340000|2022-02-01 04:22:20|14890.1|14888.1|14889.9|14887.9|14891.2|14889.2|14889.8|14887.8|14
1643689350000|2022-02-01 04:22:30|14890.1|14888.1|14891.7|14889.7|14891.7|14889.7|14890.1|14888.1|17
1643689360000|2022-02-01 04:22:40|14891.3|14889.3|14891.6|14889.6|14891.6|14889.6|14891.2|14889.2|8
1643689370000|2022-02-01 04:22:50|14891.2|14889.2|14891.4|14889.4|14891.7|14889.7|14891.2|14889.2|0
1643689380000|2022-02-01 04:23:00|14891.6|14889.6|14891.7|14889.7|14891.9|14889.9|14891.1|14889.1|7
1643689390000|2022-02-01 04:23:10|14892.4|14890.4|14894.8|14892.8|14895.1|14893.1|14892.3|14890.3|104
1643689400000|2022-02-01 04:23:20|14894.9|14892.9|14894.9|14892.9|14895.9|14893.9|14894.4|14892.4|17
1643689410000|2022-02-01 04:23:30|14894.4|14892.4|14894.2|14892.2|14894.9|14892.9|14893.9|14891.9|5
1643689420000|2022-02-01 04:23:40|14893.8|14891.8|14894.3|14892.3|14894.6|14892.6|14893.8|14891.8|6
1643689430000|2022-02-01 04:23:50|14894.4|14892.4|14893.2|14891.2|14894.4|14892.4|14893.2|14891.2|10
1643689440000|2022-02-01 04:24:00|14892.8|14890.8|14892.8|14890.8|14894.8|14892.8|14892.4|14890.4|10
1643689450000|2022-02-01 04:24:10|14892.9|14890.9|14892.9|14890.9|14893.3|14891.3|14892.3|14890.3|8
1643689460000|2022-02-01 04:24:20|14892.7|14890.7|14892.9|14890.9|14892.9|14890.9|14892.7|14890.7|0
1643689470000|2022-02-01 04:24:30|14894.1|14892.1|14894.4|14892.4|14894.8|14892.8|14893.7|14891.7|6
1643689480000|2022-02-01 04:24:40|14894.6|14892.6|14894.4|14892.4|14894.7|14892.7|14893.7|14891.7|2
1643689490000|2022-02-01 04:24:50|14894.3|14892.3|14893.4|14891.4|14894.3|14892.3|14893.4|14891.4|3
1643689500000|2022-02-01 04:25:00|14893.6|14891.6|14893.2|14891.2|14894.6|14892.6|14893.2|14891.2|7
1643689510000|2022-02-01 04:25:10|14892.8|14890.8|14892.4|14890.4|14892.8|14890.8|14892.4|14890.4|6
1643689520000|2022-02-01 04:25:20|14892.3|14890.3|14892.4|14890.4|14892.9|14890.9|14892.2|14890.2|20
1643689530000|2022-02-01 04:25:30|14892.3|14890.3|14891.8|14889.8|14892.4|14890.4|14891.8|14889.8|5
1643689540000|2022-02-01 04:25:40|14891.2|14889.2|14891.9|14889.9|14892.3|14890.3|14891.2|14889.2|10
1643689550000|2022-02-01 04:25:50|14892.1|14890.1|14891.9|14889.9|14892.2|14890.2|14891.9|14889.9|1
1643689560000|2022-02-01 04:26:00|14892.2|14890.2|14889.8|14887.8|14892.3|14890.3|14889.2|14887.2|21
1643689570000|2022-02-01 04:26:10|14889.4|14887.4|14888.8|14886.8|14889.4|14887.4|14887.7|14885.7|39
1643689580000|2022-02-01 04:26:20|14888.9|14886.9|14889.4|14887.4|14889.6|14887.6|14888.4|14886.4|18
1643689590000|2022-02-01 04:26:30|14889.6|14887.6|14889.4|14887.4|14890.1|14888.1|14889.3|14887.3|11
1643689600000|2022-02-01 04:26:40|14889.3|14887.3|14889.6|14887.6|14889.6|14887.6|14888.4|14886.4|4
1643689610000|2022-02-01 04:26:50|14889.4|14887.4|14889.1|14887.1|14889.6|14887.6|14888.6|14886.6|3
1643689620000|2022-02-01 04:27:00|14889.2|14887.2|14889.2|14887.2|14890.1|14888.1|14889.2|14887.2|3
1643689630000|2022-02-01 04:27:10|14889.1|14887.1|14889.9|14887.9|14889.9|14887.9|14888.9|14886.9|1
1643689640000|2022-02-01 04:27:20|14889.8|14887.8|14889.7|14887.7|14890.2|14888.2|14889.7|14887.7|9
1643689650000|2022-02-01 04:27:30|14889.4|14887.4|14889.3|14887.3|14891.3|14889.3|14889.3|14887.3|12
1643689660000|2022-02-01 04:27:40|14889.4|14887.4|14888.7|14886.7|14889.7|14887.7|14888.2|14886.2|9
1643689670000|2022-02-01 04:27:50|14889.2|14887.2|14889.2|14887.2|14889.4|14887.4|14889.1|14887.1|8
1643689680000|2022-02-01 04:28:00|14889.3|14887.3|14888.9|14886.9|14889.3|14887.3|14888.6|14886.6|3
1643689690000|2022-02-01 04:28:10|14889.1|14887.1|14889.1|14887.1|14889.1|14887.1|14889.1|14887.1|0
1643689700000|2022-02-01 04:28:20|14888.9|14886.9|14887.4|14885.4|14888.9|14886.9|14886.9|14884.9|8
1643689710000|2022-02-01 04:28:30|14887.3|14885.3|14887.3|14885.3|14887.4|14885.4|14887.1|14885.1|0
1643689720000|2022-02-01 04:28:40|14887.4|14885.4|14888.4|14886.4|14888.8|14886.8|14887.4|14885.4|5
1643689730000|2022-02-01 04:28:50|14888.6|14886.6|14889.3|14887.3|14889.3|14887.3|14888.6|14886.6|0
1643689740000|2022-02-01 04:29:00|14889.8|14887.8|14889.2|14887.2|14890.1|14888.1|14889.1|14887.1|1
1643689750000|2022-02-01 04:29:10|14889.1|14887.1|14887.6|14885.6|14889.1|14887.1|14887.4|14885.4|2
1643689760000|2022-02-01 04:29:20|14887.9|14885.9|14888.4|14886.4|14888.4|14886.4|14887.9|14885.9|1
1643689770000|2022-02-01 04:29:30|14888.3|14886.3|14888.7|14886.7|14888.7|14886.7|14888.3|14886.3|1
1643689780000|2022-02-01 04:29:40|14888.8|14886.8|14889.8|14887.8|14890.1|14888.1|14888.8|14886.8|6
1643689790000|2022-02-01 04:29:50|14889.9|14887.9|14890.3|14888.3|14890.4|14888.4|14889.3|14887.3|13
1643689800000|2022-02-01 04:30:00|14890.4|14888.4|14890.8|14888.8|14891.3|14889.3|14889.8|14887.8|10
1643689810000|2022-02-01 04:30:10|14890.9|14888.9|14889.9|14887.9|14890.9|14888.9|14889.9|14887.9|0
1643689820000|2022-02-01 04:30:20|14889.8|14887.8|14888.3|14886.3|14889.8|14887.8|14888.1|14886.1|2
1643689830000|2022-02-01 04:30:30|14887.9|14885.9|14889.2|14887.2|14889.2|14887.2|14887.3|14885.3|12
1643689840000|2022-02-01 04:30:40|14889.3|14887.3|14889.1|14887.1|14889.4|14887.4|14889.1|14887.1|2
1643689850000|2022-02-01 04:30:50|14888.4|14886.4|14887.6|14885.6|14888.6|14886.6|14887.6|14885.6|3
1643689860000|2022-02-01 04:31:00|14887.7|14885.7|14888.4|14886.4|14889.1|14887.1|14887.7|14885.7|3
1643689870000|2022-02-01 04:31:10|14888.8|14886.8|14889.2|14887.2|14889.2|14887.2|14888.8|14886.8|3
1643689880000|2022-02-01 04:31:20|14889.3|14887.3|14889.3|14887.3|14889.3|14887.3|14889.3|14887.3|1
1643689890000|2022-02-01 04:31:30|14889.4|14887.4|14889.4|14887.4|14889.6|14887.6|14889.1|14887.1|4
1643689900000|2022-02-01 04:31:40|14889.2|14887.2|14889.4|14887.4|14889.8|14887.8|14889.2|14887.2|1
1643689910000|2022-02-01 04:31:50|14889.6|14887.6|14890.9|14888.9|14891.1|14889.1|14889.6|14887.6|3
1643689920000|2022-02-01 04:32:00|14891.2|14889.2|14891.8|14889.8|14892.1|14890.1|14891.1|14889.1|6
1643689930000|2022-02-01 04:32:10|14891.7|14889.7|14889.8|14887.8|14891.7|14889.7|14889.1|14887.1|5
1643689940000|2022-02-01 04:32:20|14889.9|14887.9|14890.2|14888.2|14890.3|14888.3|14889.7|14887.7|1
1643689950000|2022-02-01 04:32:30|14890.1|14888.1|14890.1|14888.1|14890.1|14888.1|14890.1|14888.1|0
1643689960000|2022-02-01 04:32:40|14889.9|14887.9|14890.1|14888.1|14890.1|14888.1|14889.8|14887.8|5
1643689970000|2022-02-01 04:32:50|14890.3|14888.3|14891.3|14889.3|14891.8|14889.8|14890.2|14888.2|5
1643689980000|2022-02-01 04:33:00|14891.4|14889.4|14893.3|14891.3|14893.3|14891.3|14891.4|14889.4|5
1643689990000|2022-02-01 04:33:10|14893.2|14891.2|14891.4|14889.4|14893.2|14891.2|14891.4|14889.4|5
1643690000000|2022-02-01 04:33:20|14891.6|14889.6|14891.4|14889.4|14891.6|14889.6|14891.2|14889.2|0
1643690010000|2022-02-01 04:33:30|14891.6|14889.6|14891.7|14889.7|14891.8|14889.8|14891.3|14889.3|3
1643690020000|2022-02-01 04:33:40|14891.3|14889.3|14891.4|14889.4|14891.8|14889.8|14891.3|14889.3|1
1643690030000|2022-02-01 04:33:50|14891.7|14889.7|14890.1|14888.1|14892.4|14890.4|14890.1|14888.1|6
1643690040000|2022-02-01 04:34:00|14889.9|14887.9|14888.8|14886.8|14889.9|14887.9|14888.8|14886.8|9
1643690050000|2022-02-01 04:34:10|14888.9|14886.9|14888.8|14886.8|14889.6|14887.6|14888.8|14886.8|0
1643690060000|2022-02-01 04:34:20|14889.1|14887.1|14889.4|14887.4|14889.4|14887.4|14888.9|14886.9|2
1643690070000|2022-02-01 04:34:30|14889.6|14887.6|14888.7|14886.7|14889.6|14887.6|14888.7|14886.7|2
1643690080000|2022-02-01 04:34:40|14888.3|14886.3|14887.2|14885.2|14888.3|14886.3|14887.2|14885.2|9
1643690090000|2022-02-01 04:34:50|14887.1|14885.1|14886.6|14884.6|14887.3|14885.3|14885.7|14883.7|21
1643690100000|2022-02-01 04:35:00|14886.4|14884.4|14885.7|14883.7|14886.6|14884.6|14885.4|14883.4|3
1643690110000|2022-02-01 04:35:10|14885.6|14883.6|14887.3|14885.3|14887.4|14885.4|14885.3|14883.3|9
1643690120000|2022-02-01 04:35:20|14887.4|14885.4|14887.3|14885.3|14887.4|14885.4|14887.3|14885.3|1
1643690130000|2022-02-01 04:35:30|14887.4|14885.4|14889.6|14887.6|14889.6|14887.6|14887.4|14885.4|5
1643690140000|2022-02-01 04:35:40|14889.4|14887.4|14889.8|14887.8|14890.6|14888.6|14889.4|14887.4|4
1643690150000|2022-02-01 04:35:50|14889.7|14887.7|14888.6|14886.6|14889.7|14887.7|14888.2|14886.2|2
1643690160000|2022-02-01 04:36:00|14888.4|14886.4|14887.8|14885.8|14888.4|14886.4|14887.8|14885.8|2
1643690170000|2022-02-01 04:36:10|14887.9|14885.9|14888.1|14886.1|14888.2|14886.2|14887.8|14885.8|1
1643690180000|2022-02-01 04:36:20|14887.9|14885.9|14887.6|14885.6|14887.9|14885.9|14887.6|14885.6|0
1643690190000|2022-02-01 04:36:30|14887.4|14885.4|14887.3|14885.3|14887.4|14885.4|14887.1|14885.1|2
1643690200000|2022-02-01 04:36:40|14887.7|14885.7|14888.1|14886.1|14888.2|14886.2|14887.7|14885.7|3
1643690210000|2022-02-01 04:36:50|14888.2|14886.2|14888.1|14886.1|14888.2|14886.2|14887.8|14885.8|2
1643690220000|2022-02-01 04:37:00|14888.2|14886.2|14889.4|14887.4|14889.4|14887.4|14888.2|14886.2|2
1643690230000|2022-02-01 04:37:10|14889.3|14887.3|14887.9|14885.9|14889.3|14887.3|14887.9|14885.9|1
1643690240000|2022-02-01 04:37:20|14887.7|14885.7|14887.8|14885.8|14887.8|14885.8|14887.7|14885.7|0
1643690250000|2022-02-01 04:37:30|14887.7|14885.7|14887.6|14885.6|14888.4|14886.4|14886.9|14884.9|5
1643690260000|2022-02-01 04:37:40|14887.4|14885.4|14886.6|14884.6|14887.4|14885.4|14886.6|14884.6|3
1643690270000|2022-02-01 04:37:50|14886.7|14884.7|14884.8|14882.8|14886.7|14884.7|14883.4|14881.4|37
1643690280000|2022-02-01 04:38:00|14884.9|14882.9|14884.8|14882.8|14885.3|14883.3|14884.3|14882.3|4
1643690290000|2022-02-01 04:38:10|14884.9|14882.9|14884.9|14882.9|14885.4|14883.4|14884.8|14882.8|4
1643690300000|2022-02-01 04:38:20|14885.1|14883.1|14885.3|14883.3|14885.9|14883.9|14884.8|14882.8|2
1643690310000|2022-02-01 04:38:30|14885.6|14883.6|14885.4|14883.4|14885.7|14883.7|14885.3|14883.3|1
1643690320000|2022-02-01 04:38:40|14885.7|14883.7|14885.7|14883.7|14885.7|14883.7|14885.6|14883.6|0
1643690330000|2022-02-01 04:38:50|14885.8|14883.8|14885.6|14883.6|14885.8|14883.8|14885.3|14883.3|3
1643690340000|2022-02-01 04:39:00|14886.4|14884.4|14886.6|14884.6|14886.8|14884.8|14886.4|14884.4|5
1643690350000|2022-02-01 04:39:10|14886.7|14884.7|14885.7|14883.7|14886.7|14884.7|14885.3|14883.3|1
1643690360000|2022-02-01 04:39:20|14885.6|14883.6|14884.6|14882.6|14885.6|14883.6|14884.6|14882.6|8
1643690370000|2022-02-01 04:39:30|14884.4|14882.4|14884.9|14882.9|14884.9|14882.9|14883.3|14881.3|9
1643690380000|2022-02-01 04:39:40|14884.8|14882.8|14886.4|14884.4|14886.4|14884.4|14884.7|14882.7|4
1643690390000|2022-02-01 04:39:50|14886.6|14884.6|14886.3|14884.3|14886.6|14884.6|14885.8|14883.8|1
1643690400000|2022-02-01 04:40:00|14885.9|14883.9|14884.6|14882.6|14886.1|14884.1|14883.3|14881.3|6
1643690410000|2022-02-01 04:40:10|14883.8|14881.8|14884.2|14882.2|14884.4|14882.4|14883.8|14881.8|0
1643690420000|2022-02-01 04:40:20|14883.7|14881.7|14884.6|14882.6|14885.7|14883.7|14883.3|14881.3|13
1643690430000|2022-02-01 04:40:30|14884.7|14882.7|14885.2|14883.2|14885.2|14883.2|14884.7|14882.7|7
1643690440000|2022-02-01 04:40:40|14885.1|14883.1|14884.8|14882.8|14885.3|14883.3|14884.6|14882.6|3
1643690450000|2022-02-01 04:40:50|14884.9|14882.9|14884.1|14882.1|14884.9|14882.9|14884.1|14882.1|1
1643690460000|2022-02-01 04:41:00|14884.4|14882.4|14883.2|14881.2|14884.6|14882.6|14883.2|14881.2|5
1643690470000|2022-02-01 04:41:10|14883.3|14881.3|14881.3|14879.3|14883.8|14881.8|14880.9|14878.9|59
1643690480000|2022-02-01 04:41:20|14881.1|14879.1|14881.4|14879.4|14881.6|14879.6|14880.9|14878.9|8
1643690490000|2022-02-01 04:41:30|14881.3|14879.3|14881.4|14879.4|14881.4|14879.4|14881.3|14879.3|1
1643690500000|2022-02-01 04:41:40|14881.3|14879.3|14880.7|14878.7|14881.3|14879.3|14880.4|14878.4|11
1643690510000|2022-02-01 04:41:50|14880.8|14878.8|14881.1|14879.1|14882.1|14880.1|14880.8|14878.8|16
1643690520000|2022-02-01 04:42:00|14881.4|14879.4|14881.4|14879.4|14881.9|14879.9|14881.3|14879.3|12
1643690530000|2022-02-01 04:42:10|14881.7|14879.7|14882.4|14880.4|14882.4|14880.4|14881.6|14879.6|4
1643690540000|2022-02-01 04:42:20|14883.1|14881.1|14883.3|14881.3|14883.9|14881.9|14883.1|14881.1|1
1643690550000|2022-02-01 04:42:30|14883.2|14881.2|14883.7|14881.7|14883.7|14881.7|14883.1|14881.1|2
1643690560000|2022-02-01 04:42:40|14883.8|14881.8|14884.7|14882.7|14884.7|14882.7|14883.6|14881.6|5
1643690570000|2022-02-01 04:42:50|14884.4|14882.4|14885.3|14883.3|14885.7|14883.7|14884.3|14882.3|10
1643690580000|2022-02-01 04:43:00|14885.4|14883.4|14885.4|14883.4|14885.8|14883.8|14885.3|14883.3|1
1643690590000|2022-02-01 04:43:10|14885.6|14883.6|14884.2|14882.2|14885.6|14883.6|14883.9|14881.9|17
1643690600000|2022-02-01 04:43:20|14884.1|14882.1|14883.2|14881.2|14884.1|14882.1|14882.8|14880.8|2
1643690610000|2022-02-01 04:43:30|14883.6|14881.6|14883.2|14881.2|14883.6|14881.6|14883.1|14881.1|2
1643690620000|2022-02-01 04:43:40|14883.1|14881.1|14883.1|14881.1|14883.4|14881.4|14883.1|14881.1|0
1643690630000|2022-02-01 04:43:50|14882.9|14880.9|14883.1|14881.1|14883.1|14881.1|14882.9|14880.9|0
1643690640000|2022-02-01 04:44:00|14883.2|14881.2|14884.1|14882.1|14884.2|14882.2|14883.2|14881.2|4
1643690650000|2022-02-01 04:44:10|14883.9|14881.9|14883.6|14881.6|14883.9|14881.9|14883.6|14881.6|0
1643690660000|2022-02-01 04:44:20|14883.4|14881.4|14883.2|14881.2|14883.4|14881.4|14882.6|14880.6|3
1643690670000|2022-02-01 04:44:30|14883.1|14881.1|14883.3|14881.3|14883.3|14881.3|14883.1|14881.1|1
1643690680000|2022-02-01 04:44:40|14883.4|14881.4|14883.4|14881.4|14883.9|14881.9|14883.3|14881.3|3
1643690690000|2022-02-01 04:44:50|14883.9|14881.9|14884.2|14882.2|14884.4|14882.4|14883.8|14881.8|6
1643690700000|2022-02-01 04:45:00|14883.7|14881.7|14883.9|14881.9|14883.9|14881.9|14883.7|14881.7|4
1643690710000|2022-02-01 04:45:10|14884.1|14882.1|14884.1|14882.1|14884.4|14882.4|14883.9|14881.9|6
1643690720000|2022-02-01 04:45:20|14884.3|14882.3|14882.2|14880.2|14884.3|14882.3|14882.1|14880.1|10
1643690730000|2022-02-01 04:45:30|14881.7|14879.7|14882.8|14880.8|14882.8|14880.8|14881.7|14879.7|3
1643690740000|2022-02-01 04:45:40|14882.6|14880.6|14882.1|14880.1|14882.6|14880.6|14882.1|14880.1|0
1643690750000|2022-02-01 04:45:50|14881.9|14879.9|14881.6|14879.6|14881.9|14879.9|14881.1|14879.1|6
1643690760000|2022-02-01 04:46:00|14881.3|14879.3|14881.4|14879.4|14881.4|14879.4|14880.6|14878.6|7
1643690770000|2022-02-01 04:46:10|14881.8|14879.8|14882.4|14880.4|14883.2|14881.2|14881.2|14879.2|13
1643690780000|2022-02-01 04:46:20|14882.1|14880.1|14881.4|14879.4|14882.1|14880.1|14880.6|14878.6|12
1643690790000|2022-02-01 04:46:30|14881.3|14879.3|14882.2|14880.2|14882.2|14880.2|14880.9|14878.9|12
1643690800000|2022-02-01 04:46:40|14882.1|14880.1|14881.1|14879.1|14882.3|14880.3|14881.1|14879.1|7
1643690810000|2022-02-01 04:46:50|14881.2|14879.2|14881.3|14879.3|14881.3|14879.3|14880.8|14878.8|2
1643690820000|2022-02-01 04:47:00|14881.2|14879.2|14882.2|14880.2|14882.2|14880.2|14880.9|14878.9|6
1643690830000|2022-02-01 04:47:10|14882.1|14880.1|14882.3|14880.3|14882.3|14880.3|14881.9|14879.9|15
1643690840000|2022-02-01 04:47:20|14882.4|14880.4|14882.3|14880.3|14882.8|14880.8|14882.3|14880.3|0
1643690850000|2022-02-01 04:47:30|14882.2|14880.2|14882.1|14880.1|14882.3|14880.3|14881.7|14879.7|7
1643690860000|2022-02-01 04:47:40|14881.9|14879.9|14881.8|14879.8|14881.9|14879.9|14881.8|14879.8|0
1643690870000|2022-02-01 04:47:50|14879.4|14877.4|14879.8|14877.8|14879.8|14877.8|14878.8|14876.8|41
1643690880000|2022-02-01 04:48:00|14879.7|14877.7|14880.4|14878.4|14880.6|14878.6|14879.6|14877.6|5
1643690890000|2022-02-01 04:48:10|14880.3|14878.3|14879.7|14877.7|14880.4|14878.4|14879.6|14877.6|3
1643690900000|2022-02-01 04:48:20|14879.8|14877.8|14880.7|14878.7|14880.8|14878.8|14879.8|14877.8|0
1643690910000|2022-02-01 04:48:30|14880.8|14878.8|14880.7|14878.7|14880.9|14878.9|14880.7|14878.7|2
1643690920000|2022-02-01 04:48:40|14880.8|14878.8|14880.1|14878.1|14881.2|14879.2|14879.9|14877.9|3
1643690930000|2022-02-01 04:48:50|14880.2|14878.2|14880.1|14878.1|14880.4|14878.4|14879.4|14877.4|1
1643690940000|2022-02-01 04:49:00|14879.6|14877.6|14878.9|14876.9|14879.7|14877.7|14878.6|14876.6|12
1643690950000|2022-02-01 04:49:10|14879.1|14877.1|14879.8|14877.8|14880.1|14878.1|14879.1|14877.1|8
1643690960000|2022-02-01 04:49:20|14879.7|14877.7|14879.4|14877.4|14879.9|14877.9|14879.4|14877.4|6
1643690970000|2022-02-01 04:49:30|14879.3|14877.3|14879.9|14877.9|14880.6|14878.6|14878.8|14876.8|8
1643690980000|2022-02-01 04:49:40|14879.8|14877.8|14879.3|14877.3|14879.8|14877.8|14878.9|14876.9|6
1643690990000|2022-02-01 04:49:50|14879.2|14877.2|14878.1|14876.1|14879.8|14877.8|14878.1|14876.1|4
1643691000000|2022-02-01 04:50:00|14878.2|14876.2|14878.9|14876.9|14879.1|14877.1|14878.2|14876.2|3
1643691010000|2022-02-01 04:50:10|14879.1|14877.1|14878.8|14876.8|14879.6|14877.6|14878.6|14876.6|4
1643691020000|2022-02-01 04:50:20|14879.4|14877.4|14879.9|14877.9|14880.1|14878.1|14879.4|14877.4|16
1643691030000|2022-02-01 04:50:30|14879.8|14877.8|14879.1|14877.1|14879.8|14877.8|14878.8|14876.8|5
1643691040000|2022-02-01 04:50:40|14879.2|14877.2|14879.9|14877.9|14880.3|14878.3|14878.4|14876.4|7
1643691050000|2022-02-01 04:50:50|14880.1|14878.1|14880.1|14878.1|14880.4|14878.4|14879.4|14877.4|5
1643691060000|2022-02-01 04:51:00|14879.8|14877.8|14879.2|14877.2|14879.8|14877.8|14879.1|14877.1|4
1643691070000|2022-02-01 04:51:10|14879.3|14877.3|14878.7|14876.7|14879.3|14877.3|14878.7|14876.7|6
1643691080000|2022-02-01 04:51:20|14878.8|14876.8|14880.1|14878.1|14880.1|14878.1|14878.7|14876.7|4
1643691090000|2022-02-01 04:51:30|14879.9|14877.9|14879.7|14877.7|14879.9|14877.9|14878.7|14876.7|3
1643691100000|2022-02-01 04:51:40|14879.9|14877.9|14880.1|14878.1|14880.1|14878.1|14879.3|14877.3|4
1643691110000|2022-02-01 04:51:50|14880.2|14878.2|14879.6|14877.6|14880.2|14878.2|14879.2|14877.2|7
1643691120000|2022-02-01 04:52:00|14879.7|14877.7|14878.6|14876.6|14879.7|14877.7|14877.7|14875.7|21
1643691130000|2022-02-01 04:52:10|14878.3|14876.3|14878.3|14876.3|14878.7|14876.7|14878.3|14876.3|3
1643691140000|2022-02-01 04:52:20|14878.4|14876.4|14878.6|14876.6|14878.6|14876.6|14878.3|14876.3|0
1643691150000|2022-02-01 04:52:30|14878.4|14876.4|14879.6|14877.6|14879.8|14877.8|14878.4|14876.4|13
1643691160000|2022-02-01 04:52:40|14879.7|14877.7|14880.3|14878.3|14880.3|14878.3|14879.7|14877.7|3
1643691170000|2022-02-01 04:52:50|14880.7|14878.7|14881.2|14879.2|14881.2|14879.2|14880.3|14878.3|13
1643691180000|2022-02-01 04:53:00|14881.3|14879.3|14881.4|14879.4|14881.8|14879.8|14881.3|14879.3|5
1643691190000|2022-02-01 04:53:10|14881.3|14879.3|14881.7|14879.7|14881.7|14879.7|14881.3|14879.3|1
1643691200000|2022-02-01 04:53:20|14881.9|14879.9|14882.4|14880.4|14882.4|14880.4|14881.9|14879.9|1
1643691210000|2022-02-01 04:53:30|14882.2|14880.2|14882.1|14880.1|14882.4|14880.4|14881.9|14879.9|7
1643691220000|2022-02-01 04:53:40|14881.2|14879.2|14882.1|14880.1|14882.9|14880.9|14881.2|14879.2|10
1643691230000|2022-02-01 04:53:50|14883.1|14881.1|14883.2|14881.2|14883.2|14881.2|14883.1|14881.1|5
1643691240000|2022-02-01 04:54:00|14883.8|14881.8|14884.1|14882.1|14884.7|14882.7|14883.8|14881.8|5
1643691250000|2022-02-01 04:54:10|14883.9|14881.9|14884.8|14882.8|14884.8|14882.8|14883.7|14881.7|3
1643691260000|2022-02-01 04:54:20|14884.9|14882.9|14885.6|14883.6|14885.8|14883.8|14884.9|14882.9|6
1643691270000|2022-02-01 04:54:30|14885.7|14883.7|14885.8|14883.8|14886.2|14884.2|14885.3|14883.3|4
1643691280000|2022-02-01 04:54:40|14885.9|14883.9|14885.9|14883.9|14887.4|14885.4|14885.7|14883.7|37
1643691290000|2022-02-01 04:54:50|14885.7|14883.7|14885.9|14883.9|14886.3|14884.3|14885.7|14883.7|13
1643691300000|2022-02-01 04:55:00|14886.1|14884.1|14885.2|14883.2|14886.1|14884.1|14885.1|14883.1|5
1643691310000|2022-02-01 04:55:10|14885.3|14883.3|14885.1|14883.1|14886.1|14884.1|14885.1|14883.1|3
1643691320000|2022-02-01 04:55:20|14884.3|14882.3|14882.3|14880.3|14884.3|14882.3|14881.8|14879.8|22
1643691330000|2022-02-01 04:55:30|14882.4|14880.4|14882.4|14880.4|14882.6|14880.6|14881.9|14879.9|2
1643691340000|2022-02-01 04:55:40|14882.7|14880.7|14883.1|14881.1|14883.4|14881.4|14882.6|14880.6|3
1643691350000|2022-02-01 04:55:50|14883.3|14881.3|14882.7|14880.7|14883.6|14881.6|14882.7|14880.7|12
1643691360000|2022-02-01 04:56:00|14882.4|14880.4|14884.7|14882.7|14885.4|14883.4|14882.4|14880.4|12
1643691370000|2022-02-01 04:56:10|14884.6|14882.6|14885.3|14883.3|14885.6|14883.6|14884.6|14882.6|0
1643691380000|2022-02-01 04:56:20|14885.6|14883.6|14886.4|14884.4|14886.8|14884.8|14885.3|14883.3|12
1643691390000|2022-02-01 04:56:30|14886.6|14884.6|14886.2|14884.2|14886.7|14884.7|14886.1|14884.1|7
1643691400000|2022-02-01 04:56:40|14886.3|14884.3|14887.3|14885.3|14887.3|14885.3|14886.3|14884.3|5
1643691410000|2022-02-01 04:56:50|14887.4|14885.4|14887.3|14885.3|14887.4|14885.4|14887.2|14885.2|1
1643691420000|2022-02-01 04:57:00|14887.8|14885.8|14888.4|14886.4|14888.7|14886.7|14887.8|14885.8|14
1643691430000|2022-02-01 04:57:10|14888.1|14886.1|14887.2|14885.2|14888.2|14886.2|14886.7|14884.7|10
1643691440000|2022-02-01 04:57:20|14887.1|14885.1|14886.7|14884.7|14887.3|14885.3|14886.4|14884.4|2
1643691450000|2022-02-01 04:57:30|14886.3|14884.3|14886.3|14884.3|14886.8|14884.8|14886.2|14884.2|5
1643691460000|2022-02-01 04:57:40|14886.4|14884.4|14887.7|14885.7|14887.7|14885.7|14886.4|14884.4|11
1643691470000|2022-02-01 04:57:50|14887.6|14885.6|14887.3|14885.3|14887.7|14885.7|14887.3|14885.3|1
1643691480000|2022-02-01 04:58:00|14887.1|14885.1|14887.1|14885.1|14887.2|14885.2|14886.8|14884.8|2
1643691490000|2022-02-01 04:58:10|14886.4|14884.4|14886.9|14884.9|14887.2|14885.2|14886.4|14884.4|10
1643691500000|2022-02-01 04:58:20|14886.8|14884.8|14887.1|14885.1|14887.1|14885.1|14886.8|14884.8|0
1643691510000|2022-02-01 04:58:30|14887.2|14885.2|14886.4|14884.4|14887.2|14885.2|14886.4|14884.4|5
1643691520000|2022-02-01 04:58:40|14886.6|14884.6|14886.6|14884.6|14887.1|14885.1|14886.6|14884.6|8
1643691530000|2022-02-01 04:58:50|14886.7|14884.7|14886.2|14884.2|14887.2|14885.2|14885.7|14883.7|11
1643691540000|2022-02-01 04:59:00|14886.7|14884.7|14886.1|14884.1|14886.7|14884.7|14885.6|14883.6|2
1643691550000|2022-02-01 04:59:10|14885.7|14883.7|14886.7|14884.7|14886.7|14884.7|14885.6|14883.6|8
1643691560000|2022-02-01 04:59:20|14886.4|14884.4|14887.2|14885.2|14887.2|14885.2|14886.4|14884.4|0
1643691570000|2022-02-01 04:59:30|14887.3|14885.3|14887.8|14885.8|14888.3|14886.3|14887.3|14885.3|8
1643691580000|2022-02-01 04:59:40|14887.7|14885.7|14888.1|14886.1|14888.1|14886.1|14887.7|14885.7|0
1643691590000|2022-02-01 04:59:50|14887.8|14885.8|14888.9|14886.9|14889.6|14887.6|14887.8|14885.8|22
1643691600000|2022-02-01 05:00:00|14888.8|14886.8|14888.7|14886.7|14888.9|14886.9|14887.3|14885.3|15
1643691610000|2022-02-01 05:00:10|14888.8|14886.8|14889.1|14887.1|14889.3|14887.3|14888.8|14886.8|1
1643691620000|2022-02-01 05:00:20|14888.9|14886.9|14888.2|14886.2|14888.9|14886.9|14887.7|14885.7|9
1643691630000|2022-02-01 05:00:30|14888.3|14886.3|14888.9|14886.9|14889.2|14887.2|14888.2|14886.2|20
1643691640000|2022-02-01 05:00:40|14888.7|14886.7|14892.8|14890.8|14893.1|14891.1|14888.2|14886.2|78
1643691650000|2022-02-01 05:00:50|14893.1|14891.1|14893.1|14891.1|14893.6|14891.6|14892.7|14890.7|27
1643691660000|2022-02-01 05:01:00|14892.6|14890.6|14894.4|14892.4|14894.7|14892.7|14891.1|14889.1|65
1643691670000|2022-02-01 05:01:10|14894.6|14892.6|14894.7|14892.7|14894.9|14892.9|14894.2|14892.2|13
1643691680000|2022-02-01 05:01:20|14894.8|14892.8|14894.7|14892.7|14895.2|14893.2|14894.3|14892.3|18
1643691690000|2022-02-01 05:01:30|14894.9|14892.9|14894.9|14892.9|14894.9|14892.9|14894.4|14892.4|3
1643691700000|2022-02-01 05:01:40|14894.8|14892.8|14893.8|14891.8|14894.8|14892.8|14893.3|14891.3|9
1643691710000|2022-02-01 05:01:50|14893.3|14891.3|14892.9|14890.9|14894.2|14892.2|14892.4|14890.4|11
1643691720000|2022-02-01 05:02:00|14892.8|14890.8|14893.9|14891.9|14894.1|14892.1|14892.6|14890.6|20
1643691730000|2022-02-01 05:02:10|14893.4|14891.4|14895.2|14893.2|14895.2|14893.2|14892.6|14890.6|9
1643691740000|2022-02-01 05:02:20|14895.3|14893.3|14894.2|14892.2|14896.6|14894.6|14894.1|14892.1|31
1643691750000|2022-02-01 05:02:30|14894.3|14892.3|14894.4|14892.4|14894.4|14892.4|14894.2|14892.2|4
1643691760000|2022-02-01 05:02:40|14894.3|14892.3|14894.2|14892.2|14894.3|14892.3|14893.6|14891.6|10
1643691770000|2022-02-01 05:02:50|14893.9|14891.9|14893.8|14891.8|14894.1|14892.1|14893.6|14891.6|2
1643691780000|2022-02-01 05:03:00|14893.7|14891.7|14894.3|14892.3|14895.3|14893.3|14893.6|14891.6|18
1643691790000|2022-02-01 05:03:10|14894.6|14892.6|14894.7|14892.7|14895.2|14893.2|14894.2|14892.2|5
1643691800000|2022-02-01 05:03:20|14894.9|14892.9|14894.7|14892.7|14894.9|14892.9|14894.2|14892.2|7
1643691810000|2022-02-01 05:03:30|14894.8|14892.8|14895.2|14893.2|14895.9|14893.9|14894.6|14892.6|18
1643691820000|2022-02-01 05:03:40|14895.1|14893.1|14893.1|14891.1|14895.3|14893.3|14892.8|14890.8|11
1643691830000|2022-02-01 05:03:50|14892.8|14890.8|14892.3|14890.3|14892.8|14890.8|14891.8|14889.8|15
1643691840000|2022-02-01 05:04:00|14892.4|14890.4|14891.7|14889.7|14892.4|14890.4|14891.7|14889.7|10
1643691850000|2022-02-01 05:04:10|14891.8|14889.8|14891.6|14889.6|14891.9|14889.9|14891.2|14889.2|12
1643691860000|2022-02-01 05:04:20|14891.2|14889.2|14891.6|14889.6|14892.1|14890.1|14891.2|14889.2|10
1643691870000|2022-02-01 05:04:30|14891.8|14889.8|14891.3|14889.3|14891.8|14889.8|14890.8|14888.8|4
1643691880000|2022-02-01 05:04:40|14891.4|14889.4|14889.2|14887.2|14891.4|14889.4|14888.4|14886.4|22
1643691890000|2022-02-01 05:04:50|14889.3|14887.3|14889.9|14887.9|14889.9|14887.9|14889.3|14887.3|3
1643691900000|2022-02-01 05:05:00|14889.8|14887.8|14889.7|14887.7|14890.2|14888.2|14889.6|14887.6|6
1643691910000|2022-02-01 05:05:10|14889.6|14887.6|14888.1|14886.1|14889.8|14887.8|14887.9|14885.9|15
1643691920000|2022-02-01 05:05:20|14887.9|14885.9|14888.2|14886.2|14888.7|14886.7|14887.8|14885.8|5
1643691930000|2022-02-01 05:05:30|14888.3|14886.3|14887.2|14885.2|14888.4|14886.4|14886.4|14884.4|17
1643691940000|2022-02-01 05:05:40|14887.3|14885.3|14887.2|14885.2|14887.3|14885.3|14886.7|14884.7|5
1643691950000|2022-02-01 05:05:50|14887.1|14885.1|14887.7|14885.7|14888.1|14886.1|14886.7|14884.7|22
1643691960000|2022-02-01 05:06:00|14887.8|14885.8|14886.8|14884.8|14888.3|14886.3|14886.1|14884.1|12
1643691970000|2022-02-01 05:06:10|14886.7|14884.7|14886.8|14884.8|14887.2|14885.2|14886.4|14884.4|10
1643691980000|2022-02-01 05:06:20|14886.7|14884.7|14886.3|14884.3|14886.7|14884.7|14885.6|14883.6|3
1643691990000|2022-02-01 05:06:30|14886.6|14884.6|14888.3|14886.3|14888.8|14886.8|14886.6|14884.6|28
1643692000000|2022-02-01 05:06:40|14888.6|14886.6|14888.3|14886.3|14888.6|14886.6|14887.8|14885.8|2
1643692010000|2022-02-01 05:06:50|14888.2|14886.2|14888.4|14886.4|14888.4|14886.4|14887.9|14885.9|3
1643692020000|2022-02-01 05:07:00|14888.3|14886.3|14888.6|14886.6|14889.1|14887.1|14888.1|14886.1|3
1643692030000|2022-02-01 05:07:10|14888.4|14886.4|14888.7|14886.7|14888.9|14886.9|14888.1|14886.1|1
1643692040000|2022-02-01 05:07:20|14888.6|14886.6|14888.9|14886.9|14888.9|14886.9|14888.4|14886.4|1
1643692050000|2022-02-01 05:07:30|14888.7|14886.7|14888.7|14886.7|14888.8|14886.8|14888.7|14886.7|4
1643692060000|2022-02-01 05:07:40|14888.6|14886.6|14888.1|14886.1|14889.2|14887.2|14888.1|14886.1|6
1643692070000|2022-02-01 05:07:50|14887.9|14885.9|14886.8|14884.8|14888.1|14886.1|14886.4|14884.4|7
1643692080000|2022-02-01 05:08:00|14886.7|14884.7|14886.2|14884.2|14886.9|14884.9|14886.1|14884.1|8
1643692090000|2022-02-01 05:08:10|14885.2|14883.2|14884.6|14882.6|14885.2|14883.2|14884.3|14882.3|22
1643692100000|2022-02-01 05:08:20|14884.7|14882.7|14885.2|14883.2|14885.2|14883.2|14884.7|14882.7|6
1643692110000|2022-02-01 05:08:30|14885.1|14883.1|14885.2|14883.2|14885.2|14883.2|14884.2|14882.2|6
1643692120000|2022-02-01 05:08:40|14884.9|14882.9|14885.1|14883.1|14885.3|14883.3|14884.9|14882.9|1
1643692130000|2022-02-01 05:08:50|14885.2|14883.2|14885.7|14883.7|14886.8|14884.8|14885.2|14883.2|8
1643692140000|2022-02-01 05:09:00|14885.8|14883.8|14886.6|14884.6|14886.6|14884.6|14885.8|14883.8|1
1643692150000|2022-02-01 05:09:10|14886.9|14884.9|14886.8|14884.8|14887.1|14885.1|14886.6|14884.6|3
1643692160000|2022-02-01 05:09:20|14885.8|14883.8|14885.3|14883.3|14885.9|14883.9|14885.3|14883.3|8
1643692170000|2022-02-01 05:09:30|14885.2|14883.2|14885.4|14883.4|14885.8|14883.8|14885.2|14883.2|2
1643692180000|2022-02-01 05:09:40|14885.7|14883.7|14885.1|14883.1|14885.7|14883.7|14884.4|14882.4|6
1643692190000|2022-02-01 05:09:50|14884.9|14882.9|14880.6|14878.6|14884.9|14882.9|14880.4|14878.4|33
1643692200000|2022-02-01 05:10:00|14881.4|14879.4|14884.3|14882.3|14884.3|14882.3|14881.2|14879.2|17
1643692210000|2022-02-01 05:10:10|14884.2|14882.2|14882.6|14880.6|14884.3|14882.3|14882.2|14880.2|13
1643692220000|2022-02-01 05:10:20|14882.4|14880.4|14884.2|14882.2|14884.2|14882.2|14882.2|14880.2|8
1643692230000|2022-02-01 05:10:30|14884.1|14882.1|14883.9|14881.9|14884.1|14882.1|14881.9|14879.9|15
1643692240000|2022-02-01 05:10:40|14883.4|14881.4|14883.9|14881.9|14883.9|14881.9|14883.4|14881.4|5
1643692250000|2022-02-01 05:10:50|14884.1|14882.1|14883.8|14881.8|14884.6|14882.6|14883.8|14881.8|1
1643692260000|2022-02-01 05:11:00|14883.6|14881.6|14883.2|14881.2|14884.7|14882.7|14883.2|14881.2|15
1643692270000|2022-02-01 05:11:10|14883.6|14881.6|14883.2|14881.2|14883.8|14881.8|14883.2|14881.2|7
1643692280000|2022-02-01 05:11:20|14883.1|14881.1|14885.8|14883.8|14885.8|14883.8|14883.1|14881.1|20
1643692290000|2022-02-01 05:11:30|14885.9|14883.9|14886.9|14884.9|14887.2|14885.2|14885.7|14883.7|13
1643692300000|2022-02-01 05:11:40|14886.8|14884.8|14885.7|14883.7|14886.8|14884.8|14885.7|14883.7|10
1643692310000|2022-02-01 05:11:50|14885.4|14883.4|14885.4|14883.4|14885.6|14883.6|14885.4|14883.4|1
1643692320000|2022-02-01 05:12:00|14885.1|14883.1|14885.8|14883.8|14885.8|14883.8|14885.1|14883.1|8
1643692330000|2022-02-01 05:12:10|14885.9|14883.9|14887.8|14885.8|14888.3|14886.3|14885.9|14883.9|17
1643692340000|2022-02-01 05:12:20|14887.7|14885.7|14887.4|14885.4|14887.7|14885.7|14887.3|14885.3|6
1643692350000|2022-02-01 05:12:30|14887.6|14885.6|14887.6|14885.6|14887.7|14885.7|14887.2|14885.2|1
1643692360000|2022-02-01 05:12:40|14887.7|14885.7|14887.7|14885.7|14887.8|14885.8|14886.8|14884.8|6
1643692370000|2022-02-01 05:12:50|14888.1|14886.1|14887.8|14885.8|14888.1|14886.1|14887.8|14885.8|5
1643692380000|2022-02-01 05:13:00|14887.6|14885.6|14887.8|14885.8|14888.3|14886.3|14887.6|14885.6|4
1643692390000|2022-02-01 05:13:10|14887.9|14885.9|14887.4|14885.4|14888.2|14886.2|14887.2|14885.2|8
1643692400000|2022-02-01 05:13:20|14886.9|14884.9|14886.4|14884.4|14887.1|14885.1|14886.4|14884.4|8
1643692410000|2022-02-01 05:13:30|14886.3|14884.3|14887.3|14885.3|14888.2|14886.2|14886.2|14884.2|14
1643692420000|2022-02-01 05:13:40|14887.8|14885.8|14887.1|14885.1|14887.8|14885.8|14886.8|14884.8|2
1643692430000|2022-02-01 05:13:50|14887.2|14885.2|14887.2|14885.2|14887.2|14885.2|14886.4|14884.4|2
1643692440000|2022-02-01 05:14:00|14887.3|14885.3|14887.9|14885.9|14888.3|14886.3|14886.8|14884.8|7
1643692450000|2022-02-01 05:14:10|14887.8|14885.8|14888.7|14886.7|14888.8|14886.8|14887.7|14885.7|8
1643692460000|2022-02-01 05:14:20|14888.8|14886.8|14888.8|14886.8|14889.1|14887.1|14888.6|14886.6|3
1643692480000|2022-02-01 05:14:40|14888.3|14886.3|14888.2|14886.2|14888.4|14886.4|14887.8|14885.8|9
1643692490000|2022-02-01 05:14:50|14888.8|14886.8|14889.9|14887.9|14890.3|14888.3|14888.8|14886.8|14
1643692500000|2022-02-01 05:15:00|14889.2|14887.2|14890.1|14888.1|14890.3|14888.3|14889.2|14887.2|11
1643692510000|2022-02-01 05:15:10|14888.9|14886.9|14889.3|14887.3|14889.3|14887.3|14888.9|14886.9|2
1643692520000|2022-02-01 05:15:20|14888.7|14886.7|14888.4|14886.4|14888.7|14886.7|14888.4|14886.4|4
1643692530000|2022-02-01 05:15:30|14888.9|14886.9|14887.9|14885.9|14888.9|14886.9|14887.9|14885.9|8
1643692540000|2022-02-01 05:15:40|14887.7|14885.7|14887.7|14885.7|14888.2|14886.2|14887.7|14885.7|4
1643692550000|2022-02-01 05:15:50|14887.9|14885.9|14887.7|14885.7|14887.9|14885.9|14887.7|14885.7|1
1643692560000|2022-02-01 05:16:00|14888.2|14886.2|14889.4|14887.4|14889.4|14887.4|14888.2|14886.2|10
1643692570000|2022-02-01 05:16:10|14889.6|14887.6|14889.8|14887.8|14889.8|14887.8|14889.4|14887.4|5
1643692580000|2022-02-01 05:16:20|14889.7|14887.7|14889.3|14887.3|14889.7|14887.7|14889.1|14887.1|2
1643692590000|2022-02-01 05:16:30|14889.4|14887.4|14889.4|14887.4|14889.7|14887.7|14889.4|14887.4|0
1643692600000|2022-02-01 05:16:40|14889.3|14887.3|14889.3|14887.3|14889.3|14887.3|14889.1|14887.1|2
1643692620000|2022-02-01 05:17:00|14889.4|14887.4|14888.9|14886.9|14889.8|14887.8|14888.9|14886.9|3
1643692630000|2022-02-01 05:17:10|14888.8|14886.8|14888.8|14886.8|14888.8|14886.8|14887.8|14885.8|4
1643692640000|2022-02-01 05:17:20|14888.7|14886.7|14888.8|14886.8|14888.8|14886.8|14888.6|14886.6|0
1643692650000|2022-02-01 05:17:30|14888.7|14886.7|14888.1|14886.1|14888.7|14886.7|14887.9|14885.9|1
1643692660000|2022-02-01 05:17:40|14888.2|14886.2|14888.7|14886.7|14888.7|14886.7|14888.2|14886.2|1
1643692670000|2022-02-01 05:17:50|14888.2|14886.2|14888.2|14886.2|14888.2|14886.2|14888.2|14886.2|0
1643692680000|2022-02-01 05:18:00|14887.8|14885.8|14887.3|14885.3|14888.1|14886.1|14887.1|14885.1|11
1643692690000|2022-02-01 05:18:10|14886.9|14884.9|14887.7|14885.7|14887.8|14885.8|14886.9|14884.9|1
1643692700000|2022-02-01 05:18:20|14887.6|14885.6|14887.8|14885.8|14887.8|14885.8|14887.1|14885.1|2
1643692710000|2022-02-01 05:18:30|14888.4|14886.4|14888.4|14886.4|14888.6|14886.6|14888.3|14886.3|2
1643692720000|2022-02-01 05:18:40|14888.2|14886.2|14887.2|14885.2|14888.2|14886.2|14887.1|14885.1|4
1643692730000|2022-02-01 05:18:50|14887.1|14885.1|14887.9|14885.9|14887.9|14885.9|14887.1|14885.1|9
1643692740000|2022-02-01 05:19:00|14887.8|14885.8|14888.1|14886.1|14888.1|14886.1|14887.7|14885.7|1
1643692750000|2022-02-01 05:19:10|14887.8|14885.8|14887.1|14885.1|14887.8|14885.8|14887.1|14885.1|0
1643692760000|2022-02-01 05:19:20|14887.6|14885.6|14886.8|14884.8|14887.6|14885.6|14886.8|14884.8|3
1643692770000|2022-02-01 05:19:30|14885.4|14883.4|14885.4|14883.4|14886.3|14884.3|14885.2|14883.2|16
1643692780000|2022-02-01 05:19:40|14885.8|14883.8|14885.8|14883.8|14885.8|14883.8|14885.4|14883.4|2
1643692790000|2022-02-01 05:19:50|14885.7|14883.7|14885.6|14883.6|14885.8|14883.8|14885.6|14883.6|0
1643692800000|2022-02-01 05:20:00|14885.7|14883.7|14885.6|14883.6|14885.8|14883.8|14885.2|14883.2|2
1643692810000|2022-02-01 05:20:10|14885.7|14883.7|14887.2|14885.2|14887.2|14885.2|14885.7|14883.7|3
1643692820000|2022-02-01 05:20:20|14887.1|14885.1|14886.8|14884.8|14887.2|14885.2|14886.4|14884.4|2
1643692830000|2022-02-01 05:20:30|14886.9|14884.9|14886.9|14884.9|14887.1|14885.1|14886.7|14884.7|1
1643692840000|2022-02-01 05:20:40|14887.1|14885.1|14887.1|14885.1|14887.1|14885.1|14886.9|14884.9|0
1643692860000|2022-02-01 05:21:00|14888.1|14886.1|14887.9|14885.9|14888.2|14886.2|14887.9|14885.9|12
1643692870000|2022-02-01 05:21:10|14887.8|14885.8|14886.4|14884.4|14887.8|14885.8|14886.3|14884.3|3
1643692880000|2022-02-01 05:21:20|14886.2|14884.2|14886.6|14884.6|14886.6|14884.6|14886.2|14884.2|1
1643692890000|2022-02-01 05:21:30|14886.7|14884.7|14886.9|14884.9|14886.9|14884.9|14886.7|14884.7|3
1643692900000|2022-02-01 05:21:40|14887.2|14885.2|14887.2|14885.2|14887.4|14885.4|14887.2|14885.2|2
1643692910000|2022-02-01 05:21:50|14887.3|14885.3|14888.8|14886.8|14888.8|14886.8|14887.3|14885.3|3
1643692920000|2022-02-01 05:22:00|14888.9|14886.9|14888.6|14886.6|14888.9|14886.9|14888.2|14886.2|11
1643692930000|2022-02-01 05:22:10|14888.7|14886.7|14888.8|14886.8|14888.8|14886.8|14888.7|14886.7|6
1643692940000|2022-02-01 05:22:20|14888.7|14886.7|14888.8|14886.8|14888.9|14886.9|14888.7|14886.7|6
1643692950000|2022-02-01 05:22:30|14888.9|14886.9|14891.6|14889.6|14891.7|14889.7|14888.8|14886.8|27
1643692960000|2022-02-01 05:22:40|14891.7|14889.7|14892.7|14890.7|14892.9|14890.9|14891.7|14889.7|34
1643692970000|2022-02-01 05:22:50|14892.8|14890.8|14892.9|14890.9|14892.9|14890.9|14892.1|14890.1|22
1643692980000|2022-02-01 05:23:00|14892.4|14890.4|14892.2|14890.2|14893.1|14891.1|14892.2|14890.2|12
1643692990000|2022-02-01 05:23:10|14892.3|14890.3|14892.8|14890.8|14892.9|14890.9|14892.1|14890.1|10
1643693000000|2022-02-01 05:23:20|14892.9|14890.9|14893.2|14891.2|14893.2|14891.2|14892.7|14890.7|9
1643693010000|2022-02-01 05:23:30|14892.9|14890.9|14892.1|14890.1|14892.9|14890.9|14891.9|14889.9|8
1643693020000|2022-02-01 05:23:40|14891.9|14889.9|14890.8|14888.8|14891.9|14889.9|14890.8|14888.8|18
1643693030000|2022-02-01 05:23:50|14891.1|14889.1|14890.7|14888.7|14891.1|14889.1|14890.7|14888.7|5
1643693040000|2022-02-01 05:24:00|14890.4|14888.4|14890.3|14888.3|14890.4|14888.4|14890.2|14888.2|8
1643693050000|2022-02-01 05:24:10|14891.1|14889.1|14890.8|14888.8|14891.2|14889.2|14890.8|14888.8|3
1643693060000|2022-02-01 05:24:20|14891.2|14889.2|14892.1|14890.1|14892.1|14890.1|14891.2|14889.2|4
1643693070000|2022-02-01 05:24:30|14892.3|14890.3|14892.7|14890.7|14892.7|14890.7|14891.9|14889.9|7
1643693080000|2022-02-01 05:24:40|14892.9|14890.9|14892.8|14890.8|14893.1|14891.1|14892.8|14890.8|5
1643693090000|2022-02-01 05:24:50|14891.2|14889.2|14891.4|14889.4|14891.4|14889.4|14890.9|14888.9|38
1643693100000|2022-02-01 05:25:00|14891.9|14889.9|14892.1|14890.1|14892.2|14890.2|14891.9|14889.9|5
1643693110000|2022-02-01 05:25:10|14891.9|14889.9|14890.7|14888.7|14892.1|14890.1|14890.7|14888.7|9
1643693120000|2022-02-01 05:25:20|14890.8|14888.8|14892.1|14890.1|14892.1|14890.1|14890.7|14888.7|11
1643693130000|2022-02-01 05:25:30|14891.9|14889.9|14891.8|14889.8|14892.2|14890.2|14891.8|14889.8|4
1643693140000|2022-02-01 05:25:40|14891.7|14889.7|14891.1|14889.1|14891.8|14889.8|14891.1|14889.1|4
1643693150000|2022-02-01 05:25:50|14891.2|14889.2|14891.2|14889.2|14891.3|14889.3|14890.7|14888.7|3
1643693160000|2022-02-01 05:26:00|14891.1|14889.1|14891.2|14889.2|14891.3|14889.3|14890.9|14888.9|2
1643693170000|2022-02-01 05:26:10|14891.1|14889.1|14890.3|14888.3|14891.3|14889.3|14889.8|14887.8|3
1643693180000|2022-02-01 05:26:20|14890.6|14888.6|14889.9|14887.9|14890.6|14888.6|14889.6|14887.6|5
1643693190000|2022-02-01 05:26:30|14890.1|14888.1|14890.8|14888.8|14890.8|14888.8|14889.9|14887.9|5
1643693200000|2022-02-01 05:26:40|14890.6|14888.6|14890.9|14888.9|14890.9|14888.9|14890.6|14888.6|0
1643693210000|2022-02-01 05:26:50|14890.7|14888.7|14889.3|14887.3|14890.9|14888.9|14889.3|14887.3|7
1643693220000|2022-02-01 05:27:00|14889.4|14887.4|14889.2|14887.2|14889.4|14887.4|14889.2|14887.2|4
1643693230000|2022-02-01 05:27:10|14889.3|14887.3|14889.8|14887.8|14889.8|14887.8|14889.2|14887.2|0
1643693240000|2022-02-01 05:27:20|14889.9|14887.9|14891.2|14889.2|14891.2|14889.2|14889.8|14887.8|1
1643693250000|2022-02-01 05:27:30|14891.3|14889.3|14891.1|14889.1|14892.2|14890.2|14891.1|14889.1|13
1643693260000|2022-02-01 05:27:40|14891.2|14889.2|14890.9|14888.9|14891.2|14889.2|14890.7|14888.7|1
1643693270000|2022-02-01 05:27:50|14890.4|14888.4|14890.2|14888.2|14890.4|14888.4|14890.2|14888.2|4
1643693280000|2022-02-01 05:28:00|14890.7|14888.7|14890.7|14888.7|14890.7|14888.7|14890.3|14888.3|3
1643693290000|2022-02-01 05:28:10|14890.6|14888.6|14889.7|14887.7|14890.6|14888.6|14889.4|14887.4|3
1643693300000|2022-02-01 05:28:20|14889.6|14887.6|14890.4|14888.4|14890.6|14888.6|14889.6|14887.6|0
1643693310000|2022-02-01 05:28:30|14890.3|14888.3|14890.3|14888.3|14890.3|14888.3|14890.3|14888.3|0
1643693320000|2022-02-01 05:28:40|14889.8|14887.8|14889.2|14887.2|14890.1|14888.1|14889.2|14887.2|6
1643693330000|2022-02-01 05:28:50|14888.4|14886.4|14888.8|14886.8|14889.3|14887.3|14888.2|14886.2|14
1643693340000|2022-02-01 05:29:00|14888.9|14886.9|14889.4|14887.4|14889.4|14887.4|14888.9|14886.9|4
1643693350000|2022-02-01 05:29:10|14889.6|14887.6|14890.1|14888.1|14890.1|14888.1|14889.4|14887.4|2
1643693360000|2022-02-01 05:29:20|14890.2|14888.2|14889.8|14887.8|14890.3|14888.3|14889.4|14887.4|3
1643693370000|2022-02-01 05:29:30|14889.7|14887.7|14890.4|14888.4|14890.4|14888.4|14889.6|14887.6|10
1643693380000|2022-02-01 05:29:40|14890.1|14888.1|14889.7|14887.7|14890.4|14888.4|14889.1|14887.1|7
1643693390000|2022-02-01 05:29:50|14889.6|14887.6|14888.2|14886.2|14889.7|14887.7|14888.2|14886.2|19
1643693400000|2022-02-01 05:30:00|14888.3|14886.3|14887.9|14885.9|14888.4|14886.4|14887.6|14885.6|4
1643693410000|2022-02-01 05:30:10|14887.8|14885.8|14888.1|14886.1|14888.6|14886.6|14887.7|14885.7|3
1643693420000|2022-02-01 05:30:20|14887.9|14885.9|14887.9|14885.9|14888.1|14886.1|14887.9|14885.9|2
1643693430000|2022-02-01 05:30:30|14888.2|14886.2|14887.9|14885.9|14888.2|14886.2|14887.8|14885.8|3
1643693440000|2022-02-01 05:30:40|14888.1|14886.1|14888.1|14886.1|14888.2|14886.2|14887.8|14885.8|0
1643693450000|2022-02-01 05:30:50|14887.7|14885.7|14887.6|14885.6|14887.8|14885.8|14887.3|14885.3|1
1643693460000|2022-02-01 05:31:00|14887.4|14885.4|14888.6|14886.6|14888.6|14886.6|14887.4|14885.4|2
1643693470000|2022-02-01 05:31:10|14888.3|14886.3|14888.3|14886.3|14888.6|14886.6|14888.3|14886.3|0
1643693480000|2022-02-01 05:31:20|14888.4|14886.4|14886.9|14884.9|14888.7|14886.7|14886.9|14884.9|3
1643693490000|2022-02-01 05:31:30|14886.8|14884.8|14886.6|14884.6|14886.8|14884.8|14885.4|14883.4|7
1643693500000|2022-02-01 05:31:40|14887.6|14885.6|14887.7|14885.7|14888.4|14886.4|14887.6|14885.6|8
1643693510000|2022-02-01 05:31:50|14887.6|14885.6|14886.4|14884.4|14887.7|14885.7|14885.7|14883.7|16
1643693520000|2022-02-01 05:32:00|14886.8|14884.8|14886.2|14884.2|14886.8|14884.8|14886.1|14884.1|1
1643693530000|2022-02-01 05:32:10|14885.8|14883.8|14886.2|14884.2|14886.7|14884.7|14885.7|14883.7|29
1643693540000|2022-02-01 05:32:20|14886.3|14884.3|14886.8|14884.8|14886.8|14884.8|14885.9|14883.9|3
1643693550000|2022-02-01 05:32:30|14886.9|14884.9|14887.9|14885.9|14888.1|14886.1|14886.9|14884.9|7
1643693560000|2022-02-01 05:32:40|14888.2|14886.2|14887.9|14885.9|14888.3|14886.3|14887.6|14885.6|5
1643693570000|2022-02-01 05:32:50|14888.1|14886.1|14888.7|14886.7|14888.7|14886.7|14887.8|14885.8|0
1643693580000|2022-02-01 05:33:00|14887.9|14885.9|14888.3|14886.3|14888.4|14886.4|14887.9|14885.9|6
1643693590000|2022-02-01 05:33:10|14888.4|14886.4|14889.1|14887.1|14889.3|14887.3|14888.2|14886.2|3
1643693600000|2022-02-01 05:33:20|14889.3|14887.3|14892.2|14890.2|14892.2|14890.2|14889.3|14887.3|10
1643693610000|2022-02-01 05:33:30|14892.7|14890.7|14892.8|14890.8|14893.4|14891.4|14892.2|14890.2|27
1643693620000|2022-02-01 05:33:40|14892.9|14890.9|14891.7|14889.7|14893.2|14891.2|14891.4|14889.4|7
1643693630000|2022-02-01 05:33:50|14891.6|14889.6|14891.8|14889.8|14892.4|14890.4|14891.4|14889.4|7
1643693640000|2022-02-01 05:34:00|14891.7|14889.7|14891.7|14889.7|14891.7|14889.7|14891.7|14889.7|1
1643693650000|2022-02-01 05:34:10|14891.8|14889.8|14891.8|14889.8|14891.9|14889.9|14891.4|14889.4|0
1643693660000|2022-02-01 05:34:20|14891.9|14889.9|14890.9|14888.9|14891.9|14889.9|14890.8|14888.8|1
1643693670000|2022-02-01 05:34:30|14890.8|14888.8|14891.3|14889.3|14891.3|14889.3|14890.6|14888.6|9
1643693680000|2022-02-01 05:34:40|14890.6|14888.6|14892.1|14890.1|14892.6|14890.6|14890.6|14888.6|17
1643693690000|2022-02-01 05:34:50|14891.9|14889.9|14892.3|14890.3|14892.7|14890.7|14891.9|14889.9|7
1643693700000|2022-02-01 05:35:00|14892.4|14890.4|14892.8|14890.8|14893.2|14891.2|14892.4|14890.4|8
1643693710000|2022-02-01 05:35:10|14892.9|14890.9|14892.7|14890.7|14893.9|14891.9|14892.6|14890.6|8
1643693720000|2022-02-01 05:35:20|14892.8|14890.8|14892.8|14890.8|14892.8|14890.8|14892.6|14890.6|1
1643693730000|2022-02-01 05:35:30|14892.9|14890.9|14889.4|14887.4|14892.9|14890.9|14889.4|14887.4|51
1643693740000|2022-02-01 05:35:40|14889.8|14887.8|14888.7|14886.7|14889.8|14887.8|14888.6|14886.6|12
1643693750000|2022-02-01 05:35:50|14889.1|14887.1|14886.9|14884.9|14889.2|14887.2|14886.6|14884.6|24
1643693760000|2022-02-01 05:36:00|14886.7|14884.7|14888.7|14886.7|14888.7|14886.7|14886.7|14884.7|8
1643693770000|2022-02-01 05:36:10|14888.8|14886.8|14888.9|14886.9|14889.6|14887.6|14888.8|14886.8|6
1643693780000|2022-02-01 05:36:20|14889.3|14887.3|14889.3|14887.3|14889.3|14887.3|14889.3|14887.3|2
1643693790000|2022-02-01 05:36:30|14889.4|14887.4|14889.9|14887.9|14889.9|14887.9|14889.4|14887.4|0
1643693800000|2022-02-01 05:36:40|14889.4|14887.4|14889.4|14887.4|14889.6|14887.6|14889.4|14887.4|1
1643693810000|2022-02-01 05:36:50|14889.2|14887.2|14889.6|14887.6|14889.6|14887.6|14889.2|14887.2|4
1643693820000|2022-02-01 05:37:00|14889.4|14887.4|14889.8|14887.8|14890.1|14888.1|14889.2|14887.2|1
1643693830000|2022-02-01 05:37:10|14889.6|14887.6|14889.7|14887.7|14889.7|14887.7|14889.6|14887.6|3
1643693840000|2022-02-01 05:37:20|14889.4|14887.4|14889.4|14887.4|14889.4|14887.4|14888.9|14886.9|2
1643693850000|2022-02-01 05:37:30|14889.6|14887.6|14888.3|14886.3|14889.6|14887.6|14888.1|14886.1|3
1643693860000|2022-02-01 05:37:40|14888.7|14886.7|14888.8|14886.8|14888.8|14886.8|14888.7|14886.7|2
1643693870000|2022-02-01 05:37:50|14888.9|14886.9|14889.1|14887.1|14890.2|14888.2|14888.9|14886.9|4
1643693880000|2022-02-01 05:38:00|14889.2|14887.2|14889.1|14887.1|14890.1|14888.1|14888.9|14886.9|1
1643693890000|2022-02-01 05:38:10|14888.9|14886.9|14888.8|14886.8|14888.9|14886.9|14888.4|14886.4|1
1643693900000|2022-02-01 05:38:20|14888.7|14886.7|14888.2|14886.2|14888.7|14886.7|14888.1|14886.1|1
1643693910000|2022-02-01 05:38:30|14888.3|14886.3|14887.6|14885.6|14888.3|14886.3|14887.6|14885.6|5
1643693920000|2022-02-01 05:38:40|14887.2|14885.2|14887.4|14885.4|14887.7|14885.7|14886.9|14884.9|12
1643693930000|2022-02-01 05:38:50|14890.4|14888.4|14890.4|14888.4|14890.9|14888.9|14890.1|14888.1|42
1643693940000|2022-02-01 05:39:00|14890.8|14888.8|14892.1|14890.1|14892.6|14890.6|14890.8|14888.8|12
1643693950000|2022-02-01 05:39:10|14891.9|14889.9|14889.6|14887.6|14892.2|14890.2|14889.6|14887.6|5
1643693960000|2022-02-01 05:39:20|14889.7|14887.7|14890.3|14888.3|14890.4|14888.4|14889.7|14887.7|1
1643693970000|2022-02-01 05:39:30|14889.6|14887.6|14889.9|14887.9|14889.9|14887.9|14889.6|14887.6|3
1643693980000|2022-02-01 05:39:40|14889.4|14887.4|14889.6|14887.6|14889.6|14887.6|14889.4|14887.4|2
1643693990000|2022-02-01 05:39:50|14889.8|14887.8|14890.3|14888.3|14890.3|14888.3|14889.7|14887.7|3
1643694000000|2022-02-01 05:40:00|14889.7|14887.7|14889.7|14887.7|14890.3|14888.3|14889.7|14887.7|4
1643694010000|2022-02-01 05:40:10|14888.9|14886.9|14889.6|14887.6|14889.6|14887.6|14888.9|14886.9|2
1643694020000|2022-02-01 05:40:20|14889.7|14887.7|14890.3|14888.3|14890.3|14888.3|14889.7|14887.7|2
1643694030000|2022-02-01 05:40:30|14890.2|14888.2|14890.3|14888.3|14890.3|14888.3|14890.2|14888.2|0
1643694040000|2022-02-01 05:40:40|14889.6|14887.6|14889.6|14887.6|14889.7|14887.7|14889.4|14887.4|1
1643694050000|2022-02-01 05:40:50|14889.7|14887.7|14888.7|14886.7|14889.7|14887.7|14888.7|14886.7|5
1643694060000|2022-02-01 05:41:00|14888.6|14886.6|14887.8|14885.8|14888.6|14886.6|14886.9|14884.9|16
1643694070000|2022-02-01 05:41:10|14887.7|14885.7|14889.6|14887.6|14889.6|14887.6|14887.7|14885.7|6
1643694080000|2022-02-01 05:41:20|14889.7|14887.7|14890.4|14888.4|14890.8|14888.8|14889.4|14887.4|3
1643694090000|2022-02-01 05:41:30|14890.1|14888.1|14890.1|14888.1|14890.4|14888.4|14889.8|14887.8|11
1643694100000|2022-02-01 05:41:40|14889.9|14887.9|14888.9|14886.9|14889.9|14887.9|14888.7|14886.7|2
1643694110000|2022-02-01 05:41:50|14889.1|14887.1|14889.3|14887.3|14889.3|14887.3|14889.1|14887.1|0
1643694120000|2022-02-01 05:42:00|14889.4|14887.4|14889.3|14887.3|14889.4|14887.4|14889.3|14887.3|0
1643694140000|2022-02-01 05:42:20|14889.2|14887.2|14889.1|14887.1|14889.2|14887.2|14888.7|14886.7|1
1643694150000|2022-02-01 05:42:30|14888.9|14886.9|14888.1|14886.1|14888.9|14886.9|14888.1|14886.1|4
1643694160000|2022-02-01 05:42:40|14888.2|14886.2|14889.4|14887.4|14889.4|14887.4|14888.2|14886.2|4
1643694170000|2022-02-01 05:42:50|14888.6|14886.6|14887.9|14885.9|14888.6|14886.6|14887.9|14885.9|8
1643694180000|2022-02-01 05:43:00|14887.8|14885.8|14887.7|14885.7|14887.8|14885.8|14887.4|14885.4|0
1643694190000|2022-02-01 05:43:10|14888.1|14886.1|14887.2|14885.2|14888.1|14886.1|14887.2|14885.2|4
1643694200000|2022-02-01 05:43:20|14887.4|14885.4|14887.3|14885.3|14887.8|14885.8|14887.2|14885.2|2
1643694210000|2022-02-01 05:43:30|14887.2|14885.2|14887.1|14885.1|14887.8|14885.8|14887.1|14885.1|8
1643694220000|2022-02-01 05:43:40|14886.9|14884.9|14886.4|14884.4|14886.9|14884.9|14886.3|14884.3|1
1643694230000|2022-02-01 05:43:50|14886.6|14884.6|14887.7|14885.7|14887.7|14885.7|14886.3|14884.3|8
1643694240000|2022-02-01 05:44:00|14887.3|14885.3|14886.3|14884.3|14887.3|14885.3|14886.2|14884.2|9
1643694250000|2022-02-01 05:44:10|14886.4|14884.4|14887.8|14885.8|14888.3|14886.3|14886.4|14884.4|9
1643694260000|2022-02-01 05:44:20|14887.7|14885.7|14886.9|14884.9|14887.7|14885.7|14886.8|14884.8|1
1643694270000|2022-02-01 05:44:30|14886.8|14884.8|14887.1|14885.1|14887.3|14885.3|14886.8|14884.8|6
1643694280000|2022-02-01 05:44:40|14887.2|14885.2|14887.1|14885.1|14887.2|14885.2|14887.1|14885.1|0
1643694290000|2022-02-01 05:44:50|14887.2|14885.2|14887.2|14885.2|14887.2|14885.2|14887.2|14885.2|0
1643694300000|2022-02-01 05:45:00|14886.9|14884.9|14886.4|14884.4|14886.9|14884.9|14886.4|14884.4|5
1643694310000|2022-02-01 05:45:10|14886.8|14884.8|14886.7|14884.7|14886.8|14884.8|14886.4|14884.4|9
1643694320000|2022-02-01 05:45:20|14886.8|14884.8|14886.6|14884.6|14886.9|14884.9|14886.6|14884.6|0
1643694330000|2022-02-01 05:45:30|14886.4|14884.4|14886.1|14884.1|14886.4|14884.4|14885.7|14883.7|13
1643694340000|2022-02-01 05:45:40|14885.8|14883.8|14885.9|14883.9|14885.9|14883.9|14885.6|14883.6|0
1643694350000|2022-02-01 05:45:50|14885.8|14883.8|14885.8|14883.8|14886.2|14884.2|14885.8|14883.8|0
1643694360000|2022-02-01 05:46:00|14885.9|14883.9|14886.3|14884.3|14886.4|14884.4|14885.9|14883.9|3
1643694370000|2022-02-01 05:46:10|14886.9|14884.9|14886.6|14884.6|14886.9|14884.9|14886.6|14884.6|2
1643694380000|2022-02-01 05:46:20|14886.3|14884.3|14886.7|14884.7|14886.7|14884.7|14886.3|14884.3|0
1643694390000|2022-02-01 05:46:30|14886.6|14884.6|14888.8|14886.8|14888.9|14886.9|14886.6|14884.6|15
1643694400000|2022-02-01 05:46:40|14888.4|14886.4|14888.7|14886.7|14889.2|14887.2|14888.4|14886.4|3
1643694410000|2022-02-01 05:46:50|14888.8|14886.8|14889.7|14887.7|14889.9|14887.9|14888.8|14886.8|11
1643694420000|2022-02-01 05:47:00|14890.1|14888.1|14890.7|14888.7|14890.7|14888.7|14889.6|14887.6|6
1643694430000|2022-02-01 05:47:10|14890.1|14888.1|14889.7|14887.7|14890.1|14888.1|14889.6|14887.6|4
1643694440000|2022-02-01 05:47:20|14889.2|14887.2|14889.7|14887.7|14889.7|14887.7|14889.1|14887.1|6
1643694450000|2022-02-01 05:47:30|14889.3|14887.3|14890.4|14888.4|14890.8|14888.8|14889.3|14887.3|5
1643694460000|2022-02-01 05:47:40|14890.3|14888.3|14890.2|14888.2|14890.4|14888.4|14889.9|14887.9|0
1643694470000|2022-02-01 05:47:50|14890.1|14888.1|14890.1|14888.1|14890.4|14888.4|14889.6|14887.6|5
1643694480000|2022-02-01 05:48:00|14889.9|14887.9|14889.8|14887.8|14889.9|14887.9|14889.7|14887.7|0
1643694490000|2022-02-01 05:48:10|14889.7|14887.7|14889.1|14887.1|14889.7|14887.7|14889.1|14887.1|2
1643694500000|2022-02-01 05:48:20|14889.8|14887.8|14888.7|14886.7|14889.8|14887.8|14888.7|14886.7|2
1643694510000|2022-02-01 05:48:30|14888.8|14886.8|14888.7|14886.7|14888.9|14886.9|14888.7|14886.7|0
1643694520000|2022-02-01 05:48:40|14889.4|14887.4|14889.3|14887.3|14889.7|14887.7|14889.3|14887.3|1
1643694530000|2022-02-01 05:48:50|14889.4|14887.4|14889.9|14887.9|14889.9|14887.9|14889.4|14887.4|2
1643694540000|2022-02-01 05:49:00|14890.4|14888.4|14890.6|14888.6|14890.7|14888.7|14890.4|14888.4|1
1643694550000|2022-02-01 05:49:10|14890.3|14888.3|14890.4|14888.4|14890.4|14888.4|14890.2|14888.2|8
1643694560000|2022-02-01 05:49:20|14890.3|14888.3|14889.1|14887.1|14890.3|14888.3|14888.9|14886.9|8
1643694570000|2022-02-01 05:49:30|14888.9|14886.9|14887.6|14885.6|14888.9|14886.9|14887.3|14885.3|4
1643694580000|2022-02-01 05:49:40|14887.3|14885.3|14887.2|14885.2|14888.1|14886.1|14887.1|14885.1|9
1643694590000|2022-02-01 05:49:50|14887.3|14885.3|14887.6|14885.6|14887.9|14885.9|14887.1|14885.1|7
1643694600000|2022-02-01 05:50:00|14887.7|14885.7|14888.4|14886.4|14888.8|14886.8|14887.7|14885.7|5
1643694610000|2022-02-01 05:50:10|14888.7|14886.7|14888.3|14886.3|14888.7|14886.7|14888.3|14886.3|1
1643694620000|2022-02-01 05:50:20|14888.7|14886.7|14888.4|14886.4|14888.7|14886.7|14888.3|14886.3|7
1643694630000|2022-02-01 05:50:30|14888.7|14886.7|14888.6|14886.6|14889.4|14887.4|14888.6|14886.6|2
1643694640000|2022-02-01 05:50:40|14888.7|14886.7|14888.9|14886.9|14889.1|14887.1|14888.7|14886.7|0
1643694650000|2022-02-01 05:50:50|14889.1|14887.1|14889.7|14887.7|14889.7|14887.7|14889.1|14887.1|1
1643694660000|2022-02-01 05:51:00|14889.8|14887.8|14890.3|14888.3|14890.4|14888.4|14889.4|14887.4|0
1643694670000|2022-02-01 05:51:10|14890.2|14888.2|14889.8|14887.8|14890.2|14888.2|14889.8|14887.8|0
1643694680000|2022-02-01 05:51:20|14889.7|14887.7|14890.2|14888.2|14890.3|14888.3|14889.2|14887.2|2
1643694690000|2022-02-01 05:51:30|14890.3|14888.3|14890.3|14888.3|14890.4|14888.4|14890.3|14888.3|0
1643694700000|2022-02-01 05:51:40|14890.4|14888.4|14890.3|14888.3|14890.4|14888.4|14890.3|14888.3|0
1643694710000|2022-02-01 05:51:50|14889.7|14887.7|14890.2|14888.2|14890.3|14888.3|14889.7|14887.7|2
1643694720000|2022-02-01 05:52:00|14890.3|14888.3|14890.6|14888.6|14890.6|14888.6|14890.3|14888.3|1
1643694730000|2022-02-01 05:52:10|14890.4|14888.4|14890.7|14888.7|14890.7|14888.7|14889.9|14887.9|2
1643694740000|2022-02-01 05:52:20|14890.6|14888.6|14890.6|14888.6|14890.7|14888.7|14890.6|14888.6|2
1643694750000|2022-02-01 05:52:30|14890.4|14888.4|14890.4|14888.4|14890.6|14888.6|14890.3|14888.3|0
1643694760000|2022-02-01 05:52:40|14890.3|14888.3|14889.9|14887.9|14890.3|14888.3|14889.9|14887.9|1
1643694770000|2022-02-01 05:52:50|14889.7|14887.7|14889.7|14887.7|14889.7|14887.7|14889.7|14887.7|0
1643694780000|2022-02-01 05:53:00|14889.8|14887.8|14889.8|14887.8|14889.8|14887.8|14889.8|14887.8|0
1643694800000|2022-02-01 05:53:20|14890.2|14888.2|14889.8|14887.8|14890.2|14888.2|14889.8|14887.8|0
1643694820000|2022-02-01 05:53:40|14889.4|14887.4|14889.4|14887.4|14889.4|14887.4|14889.4|14887.4|1
1643694830000|2022-02-01 05:53:50|14889.8|14887.8|14889.8|14887.8|14889.8|14887.8|14889.8|14887.8|1
1643694840000|2022-02-01 05:54:00|14889.4|14887.4|14889.4|14887.4|14889.4|14887.4|14889.4|14887.4|3
1643694850000|2022-02-01 05:54:10|14889.6|14887.6|14891.7|14889.7|14891.7|14889.7|14889.6|14887.6|12
1643694860000|2022-02-01 05:54:20|14891.3|14889.3|14891.3|14889.3|14891.3|14889.3|14891.3|14889.3|1
1643694870000|2022-02-01 05:54:30|14891.4|14889.4|14892.1|14890.1|14892.1|14890.1|14891.3|14889.3|1
1643694880000|2022-02-01 05:54:40|14892.2|14890.2|14892.1|14890.1|14893.1|14891.1|14891.9|14889.9|18
1643694890000|2022-02-01 05:54:50|14891.3|14889.3|14890.6|14888.6|14891.8|14889.8|14890.6|14888.6|4
1643694900000|2022-02-01 05:55:00|14890.7|14888.7|14890.2|14888.2|14891.1|14889.1|14890.1|14888.1|13
1643694910000|2022-02-01 05:55:10|14890.3|14888.3|14890.7|14888.7|14890.9|14888.9|14890.3|14888.3|2
1643694920000|2022-02-01 05:55:20|14890.8|14888.8|14892.1|14890.1|14892.2|14890.2|14890.7|14888.7|10
1643694930000|2022-02-01 05:55:30|14892.3|14890.3|14891.8|14889.8|14892.6|14890.6|14891.8|14889.8|19
1643694940000|2022-02-01 05:55:40|14892.6|14890.6|14892.1|14890.1|14892.6|14890.6|14892.1|14890.1|2
1643694950000|2022-02-01 05:55:50|14891.9|14889.9|14891.9|14889.9|14892.2|14890.2|14891.9|14889.9|1
1643694960000|2022-02-01 05:56:00|14892.1|14890.1|14892.9|14890.9|14893.1|14891.1|14891.8|14889.8|6
1643694970000|2022-02-01 05:56:10|14892.8|14890.8|14892.9|14890.9|14893.6|14891.6|14892.7|14890.7|14
1643694980000|2022-02-01 05:56:20|14892.6|14890.6|14893.3|14891.3|14893.3|14891.3|14892.6|14890.6|3
1643694990000|2022-02-01 05:56:30|14893.2|14891.2|14892.4|14890.4|14893.3|14891.3|14892.1|14890.1|7
1643695000000|2022-02-01 05:56:40|14892.3|14890.3|14892.8|14890.8|14892.8|14890.8|14892.3|14890.3|2
1643695010000|2022-02-01 05:56:50|14893.2|14891.2|14894.2|14892.2|14894.8|14892.8|14893.1|14891.1|35
1643695020000|2022-02-01 05:57:00|14894.1|14892.1|14894.1|14892.1|14894.9|14892.9|14893.8|14891.8|9
1643695030000|2022-02-01 05:57:10|14894.2|14892.2|14894.2|14892.2|14894.6|14892.6|14894.2|14892.2|4
1643695040000|2022-02-01 05:57:20|14893.9|14891.9|14893.8|14891.8|14894.1|14892.1|14893.8|14891.8|1
1643695050000|2022-02-01 05:57:30|14893.7|14891.7|14893.8|14891.8|14894.2|14892.2|14893.6|14891.6|3
1643695060000|2022-02-01 05:57:40|14893.7|14891.7|14893.8|14891.8|14894.1|14892.1|14893.6|14891.6|3
1643695070000|2022-02-01 05:57:50|14893.7|14891.7|14894.4|14892.4|14894.7|14892.7|14893.7|14891.7|4
1643695080000|2022-02-01 05:58:00|14894.6|14892.6|14893.7|14891.7|14894.8|14892.8|14893.7|14891.7|5
1643695090000|2022-02-01 05:58:10|14894.2|14892.2|14894.7|14892.7|14895.2|14893.2|14893.7|14891.7|13
1643695100000|2022-02-01 05:58:20|14894.9|14892.9|14895.2|14893.2|14895.3|14893.3|14894.7|14892.7|1
1643695110000|2022-02-01 05:58:30|14895.3|14893.3|14897.9|14895.9|14897.9|14895.9|14894.9|14892.9|42
1643695120000|2022-02-01 05:58:40|14897.8|14895.8|14899.2|14897.2|14899.7|14897.7|14897.4|14895.4|69
1643695130000|2022-02-01 05:58:50|14898.4|14896.4|14898.4|14896.4|14899.1|14897.1|14898.2|14896.2|24
1643695140000|2022-02-01 05:59:00|14898.3|14896.3|14901.1|14899.1|14902.1|14900.1|14898.3|14896.3|60
1643695150000|2022-02-01 05:59:10|14900.8|14898.8|14901.3|14899.3|14901.7|14899.7|14900.3|14898.3|14
1643695160000|2022-02-01 05:59:20|14901.2|14899.2|14899.1|14897.1|14901.3|14899.3|14898.8|14896.8|22
1643695170000|2022-02-01 05:59:30|14899.3|14897.3|14898.3|14896.3|14899.3|14897.3|14898.2|14896.2|11
1643695180000|2022-02-01 05:59:40|14898.4|14896.4|14898.1|14896.1|14898.9|14896.9|14897.4|14895.4|2
1643695190000|2022-02-01 05:59:50|14897.7|14895.7|14898.6|14896.6|14899.3|14897.3|14897.6|14895.6|22
1643695200000|2022-02-01 06:00:00|14897.7|14895.7|14897.2|14895.2|14897.7|14895.7|14893.9|14891.9|64
1643695210000|2022-02-01 06:00:10|14897.6|14895.6|14900.1|14898.1|14900.1|14898.1|14897.4|14895.4|15
1643695220000|2022-02-01 06:00:20|14900.2|14898.2|14899.8|14897.8|14900.3|14898.3|14899.6|14897.6|7
1643695230000|2022-02-01 06:00:30|14900.1|14898.1|14900.4|14898.4|14900.7|14898.7|14899.9|14897.9|14
1643695240000|2022-02-01 06:00:40|14900.3|14898.3|14900.1|14898.1|14900.3|14898.3|14899.7|14897.7|12
1643695250000|2022-02-01 06:00:50|14900.3|14898.3|14900.1|14898.1|14900.6|14898.6|14899.7|14897.7|2
1643695260000|2022-02-01 06:01:00|14900.3|14898.3|14902.3|14900.3|14902.6|14900.6|14899.7|14897.7|36
1643695270000|2022-02-01 06:01:10|14902.4|14900.4|14906.7|14904.7|14907.1|14905.1|14901.9|14899.9|123
1643695280000|2022-02-01 06:01:20|14906.3|14904.3|14906.4|14904.4|14907.1|14905.1|14906.2|14904.2|34
1643695290000|2022-02-01 06:01:30|14906.3|14904.3|14914.1|14912.1|14914.2|14912.2|14906.2|14904.2|130
1643695300000|2022-02-01 06:01:40|14914.2|14912.2|14912.4|14910.4|14914.6|14912.6|14911.7|14909.7|70
1643695310000|2022-02-01 06:01:50|14912.8|14910.8|14911.6|14909.6|14913.1|14911.1|14909.7|14907.7|81
1643695320000|2022-02-01 06:02:00|14911.4|14909.4|14909.9|14907.9|14911.7|14909.7|14909.9|14907.9|10
1643695330000|2022-02-01 06:02:10|14909.8|14907.8|14909.1|14907.1|14909.8|14907.8|14909.1|14907.1|18
1643695340000|2022-02-01 06:02:20|14909.4|14907.4|14909.6|14907.6|14909.7|14907.7|14908.9|14906.9|14
1643695350000|2022-02-01 06:02:30|14909.1|14907.1|14907.8|14905.8|14909.2|14907.2|14907.8|14905.8|7
1643695360000|2022-02-01 06:02:40|14907.9|14905.9|14907.3|14905.3|14907.9|14905.9|14907.3|14905.3|10
1643695370000|2022-02-01 06:02:50|14907.1|14905.1|14907.9|14905.9|14908.3|14906.3|14906.4|14904.4|7
1643695380000|2022-02-01 06:03:00|14908.1|14906.1|14908.8|14906.8|14909.3|14907.3|14908.1|14906.1|9
1643695390000|2022-02-01 06:03:10|14908.6|14906.6|14906.4|14904.4|14908.6|14906.6|14906.4|14904.4|11
1643695400000|2022-02-01 06:03:20|14906.1|14904.1|14906.4|14904.4|14907.1|14905.1|14906.1|14904.1|5
1643695410000|2022-02-01 06:03:30|14906.2|14904.2|14907.4|14905.4|14907.6|14905.6|14906.2|14904.2|7
1643695420000|2022-02-01 06:03:40|14907.1|14905.1|14906.7|14904.7|14907.4|14905.4|14906.7|14904.7|6
1643695430000|2022-02-01 06:03:50|14906.8|14904.8|14906.3|14904.3|14907.1|14905.1|14905.8|14903.8|5
1643695440000|2022-02-01 06:04:00|14906.2|14904.2|14907.1|14905.1|14907.7|14905.7|14906.1|14904.1|28
1643695450000|2022-02-01 06:04:10|14907.3|14905.3|14906.4|14904.4|14907.3|14905.3|14906.4|14904.4|1
1643695460000|2022-02-01 06:04:20|14906.6|14904.6|14905.4|14903.4|14906.6|14904.6|14905.3|14903.3|8
1643695470000|2022-02-01 06:04:30|14905.8|14903.8|14906.3|14904.3|14906.6|14904.6|14905.8|14903.8|4
1643695480000|2022-02-01 06:04:40|14906.4|14904.4|14907.1|14905.1|14907.1|14905.1|14906.4|14904.4|2
1643695490000|2022-02-01 06:04:50|14907.2|14905.2|14905.9|14903.9|14907.2|14905.2|14905.9|14903.9|10
1643695500000|2022-02-01 06:05:00|14906.1|14904.1|14905.2|14903.2|14906.3|14904.3|14904.9|14902.9|13
1643695510000|2022-02-01 06:05:10|14905.1|14903.1|14904.9|14902.9|14905.2|14903.2|14904.6|14902.6|2
1643695520000|2022-02-01 06:05:20|14905.1|14903.1|14906.4|14904.4|14906.4|14904.4|14905.1|14903.1|4
1643695530000|2022-02-01 06:05:30|14906.2|14904.2|14906.3|14904.3|14906.3|14904.3|14906.1|14904.1|2
1643695540000|2022-02-01 06:05:40|14906.4|14904.4|14905.3|14903.3|14906.4|14904.4|14905.3|14903.3|9
1643695550000|2022-02-01 06:05:50|14905.6|14903.6|14905.9|14903.9|14905.9|14903.9|14905.4|14903.4|4
1643695560000|2022-02-01 06:06:00|14906.2|14904.2|14905.7|14903.7|14906.7|14904.7|14905.7|14903.7|7
1643695570000|2022-02-01 06:06:10|14905.6|14903.6|14906.3|14904.3|14906.4|14904.4|14905.4|14903.4|2
1643695580000|2022-02-01 06:06:20|14906.6|14904.6|14906.4|14904.4|14906.8|14904.8|14906.3|14904.3|6
1643695590000|2022-02-01 06:06:30|14906.1|14904.1|14906.7|14904.7|14906.7|14904.7|14906.1|14904.1|4
1643695600000|2022-02-01 06:06:40|14906.3|14904.3|14906.3|14904.3|14906.7|14904.7|14906.3|14904.3|7
1643695610000|2022-02-01 06:06:50|14906.4|14904.4|14906.2|14904.2|14906.4|14904.4|14906.1|14904.1|1
1643695620000|2022-02-01 06:07:00|14906.3|14904.3|14906.4|14904.4|14906.4|14904.4|14906.1|14904.1|3
1643695630000|2022-02-01 06:07:10|14906.6|14904.6|14905.8|14903.8|14906.8|14904.8|14905.6|14903.6|25
1643695640000|2022-02-01 06:07:20|14905.4|14903.4|14906.2|14904.2|14906.2|14904.2|14905.4|14903.4|1
1643695650000|2022-02-01 06:07:30|14906.7|14904.7|14906.3|14904.3|14906.8|14904.8|14906.2|14904.2|7
1643695660000|2022-02-01 06:07:40|14906.9|14904.9|14907.1|14905.1|14907.1|14905.1|14906.8|14904.8|1
1643695670000|2022-02-01 06:07:50|14906.4|14904.4|14906.8|14904.8|14907.1|14905.1|14906.4|14904.4|6
1643695680000|2022-02-01 06:08:00|14906.6|14904.6|14906.9|14904.9|14907.1|14905.1|14906.6|14904.6|12
1643695690000|2022-02-01 06:08:10|14907.1|14905.1|14906.6|14904.6|14907.1|14905.1|14906.6|14904.6|0
1643695700000|2022-02-01 06:08:20|14907.1|14905.1|14906.6|14904.6|14907.1|14905.1|14906.3|14904.3|3
1643695710000|2022-02-01 06:08:30|14906.4|14904.4|14906.2|14904.2|14906.8|14904.8|14906.2|14904.2|5
1643695720000|2022-02-01 06:08:40|14906.3|14904.3|14906.6|14904.6|14906.7|14904.7|14906.3|14904.3|3
1643695730000|2022-02-01 06:08:50|14906.4|14904.4|14906.1|14904.1|14906.4|14904.4|14905.8|14903.8|6
1643695740000|2022-02-01 06:09:00|14906.2|14904.2|14906.1|14904.1|14906.2|14904.2|14905.9|14903.9|2
1643695750000|2022-02-01 06:09:10|14904.7|14902.7|14903.6|14901.6|14904.7|14902.7|14903.3|14901.3|24
1643695760000|2022-02-01 06:09:20|14903.4|14901.4|14903.2|14901.2|14903.4|14901.4|14902.9|14900.9|4
1643695770000|2022-02-01 06:09:30|14903.3|14901.3|14902.9|14900.9|14904.1|14902.1|14902.9|14900.9|17
1643695780000|2022-02-01 06:09:40|14903.1|14901.1|14903.3|14901.3|14903.3|14901.3|14902.9|14900.9|1
1643695790000|2022-02-01 06:09:50|14903.2|14901.2|14903.3|14901.3|14903.3|14901.3|14902.9|14900.9|4
1643695800000|2022-02-01 06:10:00|14903.1|14901.1|14902.4|14900.4|14903.1|14901.1|14902.2|14900.2|6
1643695810000|2022-02-01 06:10:10|14902.2|14900.2|14901.3|14899.3|14902.3|14900.3|14901.1|14899.1|13
1643695820000|2022-02-01 06:10:20|14901.4|14899.4|14901.2|14899.2|14901.4|14899.4|14901.2|14899.2|5
1643695830000|2022-02-01 06:10:30|14901.3|14899.3|14900.9|14898.9|14901.4|14899.4|14900.8|14898.8|4
1643695840000|2022-02-01 06:10:40|14900.8|14898.8|14901.6|14899.6|14901.9|14899.9|14900.7|14898.7|8
1643695850000|2022-02-01 06:10:50|14901.3|14899.3|14899.6|14897.6|14901.7|14899.7|14899.6|14897.6|19
1643695860000|2022-02-01 06:11:00|14900.3|14898.3|14900.8|14898.8|14900.8|14898.8|14900.3|14898.3|5
1643695870000|2022-02-01 06:11:10|14900.9|14898.9|14901.2|14899.2|14901.2|14899.2|14900.9|14898.9|1
1643695880000|2022-02-01 06:11:20|14901.3|14899.3|14901.2|14899.2|14901.6|14899.6|14901.2|14899.2|2
1643695890000|2022-02-01 06:11:30|14901.1|14899.1|14900.1|14898.1|14901.1|14899.1|14899.9|14897.9|2
1643695900000|2022-02-01 06:11:40|14899.9|14897.9|14899.9|14897.9|14900.1|14898.1|14899.9|14897.9|0
1643695910000|2022-02-01 06:11:50|14899.8|14897.8|14899.9|14897.9|14900.2|14898.2|14899.6|14897.6|3
1643695920000|2022-02-01 06:12:00|14898.4|14896.4|14898.6|14896.6|14898.8|14896.8|14898.4|14896.4|12
1643695930000|2022-02-01 06:12:10|14898.9|14896.9|14897.8|14895.8|14898.9|14896.9|14897.8|14895.8|18
1643695940000|2022-02-01 06:12:20|14897.6|14895.6|14897.1|14895.1|14897.6|14895.6|14897.1|14895.1|7
1643695950000|2022-02-01 06:12:30|14897.4|14895.4|14898.1|14896.1|14898.1|14896.1|14897.2|14895.2|3
1643695960000|2022-02-01 06:12:40|14897.7|14895.7|14896.6|14894.6|14898.1|14896.1|14896.3|14894.3|20
1643695970000|2022-02-01 06:12:50|14896.4|14894.4|14894.1|14892.1|14896.4|14894.4|14893.1|14891.1|25
1643695980000|2022-02-01 06:13:00|14893.9|14891.9|14894.8|14892.8|14895.6|14893.6|14893.2|14891.2|14
1643695990000|2022-02-01 06:13:10|14894.9|14892.9|14890.4|14888.4|14894.9|14892.9|14890.1|14888.1|83
1643696000000|2022-02-01 06:13:20|14890.8|14888.8|14890.2|14888.2|14890.9|14888.9|14889.8|14887.8|30
1643696010000|2022-02-01 06:13:30|14890.3|14888.3|14887.1|14885.1|14890.8|14888.8|14886.7|14884.7|53
1643696020000|2022-02-01 06:13:40|14887.2|14885.2|14887.2|14885.2|14888.6|14886.6|14887.2|14885.2|21
1643696030000|2022-02-01 06:13:50|14887.6|14885.6|14887.2|14885.2|14888.6|14886.6|14887.1|14885.1|16
1643696040000|2022-02-01 06:14:00|14887.1|14885.1|14886.9|14884.9|14887.7|14885.7|14886.2|14884.2|16
1643696050000|2022-02-01 06:14:10|14887.1|14885.1|14887.7|14885.7|14888.1|14886.1|14887.1|14885.1|12
1643696060000|2022-02-01 06:14:20|14887.9|14885.9|14888.1|14886.1|14888.6|14886.6|14886.7|14884.7|19
1643696070000|2022-02-01 06:14:30|14887.8|14885.8|14889.1|14887.1|14889.6|14887.6|14887.8|14885.8|10
1643696080000|2022-02-01 06:14:40|14888.8|14886.8|14889.8|14887.8|14890.1|14888.1|14888.8|14886.8|18
1643696090000|2022-02-01 06:14:50|14890.3|14888.3|14889.7|14887.7|14890.3|14888.3|14889.4|14887.4|7
1643696100000|2022-02-01 06:15:00|14889.6|14887.6|14890.2|14888.2|14891.6|14889.6|14889.4|14887.4|22
1643696110000|2022-02-01 06:15:10|14889.7|14887.7|14889.6|14887.6|14891.8|14889.8|14889.6|14887.6|27
1643696120000|2022-02-01 06:15:20|14889.7|14887.7|14889.8|14887.8|14890.1|14888.1|14889.7|14887.7|1
1643696130000|2022-02-01 06:15:30|14889.9|14887.9|14889.9|14887.9|14890.2|14888.2|14889.9|14887.9|2
1643696140000|2022-02-01 06:15:40|14890.1|14888.1|14890.8|14888.8|14891.4|14889.4|14890.1|14888.1|4
1643696150000|2022-02-01 06:15:50|14890.1|14888.1|14891.1|14889.1|14891.1|14889.1|14890.1|14888.1|10
1643696160000|2022-02-01 06:16:00|14890.7|14888.7|14889.9|14887.9|14890.7|14888.7|14889.8|14887.8|9
1643696170000|2022-02-01 06:16:10|14890.1|14888.1|14889.9|14887.9|14890.1|14888.1|14889.1|14887.1|27
1643696180000|2022-02-01 06:16:20|14889.8|14887.8|14889.6|14887.6|14889.8|14887.8|14889.2|14887.2|0
1643696190000|2022-02-01 06:16:30|14889.2|14887.2|14888.9|14886.9|14889.3|14887.3|14888.7|14886.7|8
1643696200000|2022-02-01 06:16:40|14888.8|14886.8|14888.7|14886.7|14889.1|14887.1|14888.7|14886.7|2
1643696210000|2022-02-01 06:16:50|14888.6|14886.6|14885.7|14883.7|14888.8|14886.8|14885.7|14883.7|35
1643696220000|2022-02-01 06:17:00|14885.4|14883.4|14885.8|14883.8|14886.1|14884.1|14885.3|14883.3|9
1643696230000|2022-02-01 06:17:10|14885.9|14883.9|14885.2|14883.2|14886.2|14884.2|14885.2|14883.2|4
1643696240000|2022-02-01 06:17:20|14885.1|14883.1|14885.7|14883.7|14885.7|14883.7|14884.8|14882.8|14
1643696250000|2022-02-01 06:17:30|14886.9|14884.9|14886.8|14884.8|14887.3|14885.3|14886.3|14884.3|13
1643696260000|2022-02-01 06:17:40|14886.9|14884.9|14887.8|14885.8|14887.8|14885.8|14886.7|14884.7|4
1643696270000|2022-02-01 06:17:50|14888.2|14886.2|14889.3|14887.3|14889.4|14887.4|14888.1|14886.1|9
1643696280000|2022-02-01 06:18:00|14889.2|14887.2|14888.8|14886.8|14889.2|14887.2|14888.3|14886.3|11
1643696290000|2022-02-01 06:18:10|||||||||2
1643696300000|2022-02-01 06:18:20|14888.9|14886.9|14888.9|14886.9|14889.1|14887.1|14888.9|14886.9|1
1643696310000|2022-02-01 06:18:30|14889.1|14887.1|14889.1|14887.1|14889.1|14887.1|14888.8|14886.8|2
1643696320000|2022-02-01 06:18:40|14888.9|14886.9|14889.1|14887.1|14889.2|14887.2|14888.8|14886.8|4
1643696330000|2022-02-01 06:18:50|14889.2|14887.2|14888.7|14886.7|14889.2|14887.2|14888.7|14886.7|6
1643696340000|2022-02-01 06:19:00|14888.6|14886.6|14888.2|14886.2|14888.6|14886.6|14888.2|14886.2|5
1643696350000|2022-02-01 06:19:10|14888.6|14886.6|14888.7|14886.7|14888.7|14886.7|14888.2|14886.2|1
1643696360000|2022-02-01 06:19:20|14889.1|14887.1|14889.7|14887.7|14889.7|14887.7|14889.1|14887.1|3
1643696370000|2022-02-01 06:19:30|14889.8|14887.8|14890.2|14888.2|14890.9|14888.9|14889.8|14887.8|12
1643696380000|2022-02-01 06:19:40|14889.9|14887.9|14889.6|14887.6|14890.1|14888.1|14889.4|14887.4|2
1643696390000|2022-02-01 06:19:50|14889.7|14887.7|14889.1|14887.1|14889.7|14887.7|14889.1|14887.1|1
1643696400000|2022-02-01 06:20:00|14889.2|14887.2|14889.2|14887.2|14889.7|14887.7|14889.2|14887.2|2
1643696410000|2022-02-01 06:20:10|14889.3|14887.3|14889.6|14887.6|14889.6|14887.6|14889.3|14887.3|0
1643696420000|2022-02-01 06:20:20|14889.4|14887.4|14889.4|14887.4|14889.6|14887.6|14889.4|14887.4|0
1643696430000|2022-02-01 06:20:30|14889.3|14887.3|14889.2|14887.2|14889.7|14887.7|14889.2|14887.2|4
1643696440000|2022-02-01 06:20:40|14888.8|14886.8|14888.6|14886.6|14889.2|14887.2|14888.4|14886.4|8
1643696450000|2022-02-01 06:20:50|14889.2|14887.2|14888.9|14886.9|14889.2|14887.2|14888.9|14886.9|11
1643696460000|2022-02-01 06:21:00|14889.1|14887.1|14889.3|14887.3|14889.3|14887.3|14889.1|14887.1|2
1643696470000|2022-02-01 06:21:10|14889.2|14887.2|14889.2|14887.2|14889.3|14887.3|14888.9|14886.9|7
1643696480000|2022-02-01 06:21:20|14889.3|14887.3|14889.3|14887.3|14889.3|14887.3|14889.3|14887.3|0
1643696500000|2022-02-01 06:21:40|14889.2|14887.2|14889.8|14887.8|14889.9|14887.9|14889.2|14887.2|5
1643696510000|2022-02-01 06:21:50|14890.1|14888.1|14890.6|14888.6|14890.7|14888.7|14890.1|14888.1|1
1643696520000|2022-02-01 06:22:00|14890.4|14888.4|14890.9|14888.9|14890.9|14888.9|14890.2|14888.2|1
1643696530000|2022-02-01 06:22:10|14892.6|14890.6|14892.2|14890.2|14892.8|14890.8|14892.2|14890.2|14
1643696540000|2022-02-01 06:22:20|14892.4|14890.4|14892.8|14890.8|14892.8|14890.8|14891.8|14889.8|13
1643696550000|2022-02-01 06:22:30|14892.9|14890.9|14893.7|14891.7|14893.8|14891.8|14892.8|14890.8|8
1643696560000|2022-02-01 06:22:40|14893.6|14891.6|14893.2|14891.2|14893.6|14891.6|14892.8|14890.8|3
1643696570000|2022-02-01 06:22:50|14893.4|14891.4|14893.3|14891.3|14893.4|14891.4|14893.2|14891.2|4
1643696580000|2022-02-01 06:23:00|14893.2|14891.2|14893.6|14891.6|14893.6|14891.6|14892.7|14890.7|9
1643696590000|2022-02-01 06:23:10|14893.4|14891.4|14891.9|14889.9|14893.4|14891.4|14891.9|14889.9|4
1643696600000|2022-02-01 06:23:20|14892.1|14890.1|14892.6|14890.6|14892.6|14890.6|14891.9|14889.9|3
1643696610000|2022-02-01 06:23:30|14892.1|14890.1|14888.8|14886.8|14892.1|14890.1|14888.7|14886.7|26
1643696620000|2022-02-01 06:23:40|14888.9|14886.9|14889.6|14887.6|14889.7|14887.7|14888.8|14886.8|9
1643696630000|2022-02-01 06:23:50|14888.8|14886.8|14887.1|14885.1|14888.9|14886.9|14886.8|14884.8|10
1643696640000|2022-02-01 06:24:00|14887.2|14885.2|14886.6|14884.6|14887.2|14885.2|14886.3|14884.3|11
1643696650000|2022-02-01 06:24:10|14886.4|14884.4|14887.2|14885.2|14887.2|14885.2|14886.1|14884.1|8
1643696660000|2022-02-01 06:24:20|14887.3|14885.3|14888.2|14886.2|14888.8|14886.8|14887.3|14885.3|9
1643696670000|2022-02-01 06:24:30|14887.9|14885.9|14887.6|14885.6|14887.9|14885.9|14887.3|14885.3|6
1643696680000|2022-02-01 06:24:40|14887.7|14885.7|14887.9|14885.9|14888.2|14886.2|14887.6|14885.6|3
1643696690000|2022-02-01 06:24:50|14887.8|14885.8|14888.1|14886.1|14888.1|14886.1|14887.4|14885.4|6
1643696700000|2022-02-01 06:25:00|14888.2|14886.2|14889.8|14887.8|14889.8|14887.8|14888.1|14886.1|10
1643696710000|2022-02-01 06:25:10|14889.7|14887.7|14890.2|14888.2|14890.2|14888.2|14889.4|14887.4|4
1643696720000|2022-02-01 06:25:20|14889.8|14887.8|14890.4|14888.4|14890.4|14888.4|14889.8|14887.8|1
1643696730000|2022-02-01 06:25:30|14890.2|14888.2|14889.9|14887.9|14890.2|14888.2|14889.7|14887.7|2
1643696740000|2022-02-01 06:25:40|14890.1|14888.1|14890.2|14888.2|14890.4|14888.4|14890.1|14888.1|7
1643696750000|2022-02-01 06:25:50|14890.1|14888.1|14890.1|14888.1|14890.3|14888.3|14890.1|14888.1|0
1643696760000|2022-02-01 06:26:00|14890.3|14888.3|14891.9|14889.9|14892.2|14890.2|14890.2|14888.2|5
1643696770000|2022-02-01 06:26:10|14891.6|14889.6|14891.7|14889.7|14892.1|14890.1|14891.6|14889.6|5
1643696780000|2022-02-01 06:26:20|14891.8|14889.8|14890.6|14888.6|14891.8|14889.8|14890.6|14888.6|3
1643696790000|2022-02-01 06:26:30|14890.3|14888.3|14891.2|14889.2|14891.2|14889.2|14890.3|14888.3|3
1643696800000|2022-02-01 06:26:40|14891.1|14889.1|14890.8|14888.8|14891.1|14889.1|14890.8|14888.8|0
1643696810000|2022-02-01 06:26:50|14890.6|14888.6|14890.3|14888.3|14890.6|14888.6|14889.8|14887.8|1
1643696830000|2022-02-01 06:27:10|14890.4|14888.4|14890.6|14888.6|14890.6|14888.6|14890.4|14888.4|0
1643696840000|2022-02-01 06:27:20|14891.2|14889.2|14890.1|14888.1|14891.2|14889.2|14890.1|14888.1|3
1643696850000|2022-02-01 06:27:30|14890.2|14888.2|14890.2|14888.2|14890.2|14888.2|14890.2|14888.2|0
1643696860000|2022-02-01 06:27:40|14889.6|14887.6|14890.4|14888.4|14890.6|14888.6|14889.6|14887.6|2
1643696870000|2022-02-01 06:27:50|14890.6|14888.6|14890.6|14888.6|14890.6|14888.6|14890.6|14888.6|0
1643696890000|2022-02-01 06:28:10|14890.4|14888.4|14890.3|14888.3|14890.6|14888.6|14890.2|14888.2|1
1643696900000|2022-02-01 06:28:20|14890.2|14888.2|14890.6|14888.6|14890.6|14888.6|14890.2|14888.2|1
1643696910000|2022-02-01 06:28:30|14890.4|14888.4|14890.3|14888.3|14890.4|14888.4|14890.3|14888.3|0
1643696920000|2022-02-01 06:28:40|14890.2|14888.2|14890.1|14888.1|14890.2|14888.2|14889.9|14887.9|0
1643696930000|2022-02-01 06:28:50|14889.7|14887.7|14889.2|14887.2|14889.7|14887.7|14889.1|14887.1|2
1643696940000|2022-02-01 06:29:00|14889.3|14887.3|14887.8|14885.8|14889.3|14887.3|14887.4|14885.4|11
1643696950000|2022-02-01 06:29:10|14887.7|14885.7|14887.6|14885.6|14887.8|14885.8|14887.4|14885.4|5
1643696960000|2022-02-01 06:29:20|14887.3|14885.3|14887.7|14885.7|14887.8|14885.8|14887.3|14885.3|5
1643696970000|2022-02-01 06:29:30|14887.6|14885.6|14888.1|14886.1|14888.1|14886.1|14887.4|14885.4|3
1643696980000|2022-02-01 06:29:40|14887.9|14885.9|14887.4|14885.4|14888.1|14886.1|14887.4|14885.4|1
1643696990000|2022-02-01 06:29:50|14886.9|14884.9|14887.1|14885.1|14887.1|14885.1|14886.6|14884.6|12
1643697000000|2022-02-01 06:30:00|14886.7|14884.7|14887.7|14885.7|14887.8|14885.8|14886.7|14884.7|5
1643697010000|2022-02-01 06:30:10|14889.4|14887.4|14889.7|14887.7|14890.1|14888.1|14889.3|14887.3|10
1643697020000|2022-02-01 06:30:20|14889.6|14887.6|14889.9|14887.9|14889.9|14887.9|14889.6|14887.6|0
1643697030000|2022-02-01 06:30:30|14889.8|14887.8|14888.1|14886.1|14889.8|14887.8|14888.1|14886.1|6
1643697040000|2022-02-01 06:30:40|14887.7|14885.7|14882.8|14880.8|14887.9|14885.9|14882.8|14880.8|75
1643697050000|2022-02-01 06:30:50|14882.2|14880.2|14884.1|14882.1|14885.1|14883.1|14882.2|14880.2|69
1643697060000|2022-02-01 06:31:00|14884.7|14882.7|14882.3|14880.3|14884.8|14882.8|14882.2|14880.2|16
1643697070000|2022-02-01 06:31:10|14882.4|14880.4|14882.2|14880.2|14883.8|14881.8|14882.2|14880.2|11
1643697080000|2022-02-01 06:31:20|14882.1|14880.1|14881.8|14879.8|14882.8|14880.8|14881.8|14879.8|23
1643697090000|2022-02-01 06:31:30|14882.2|14880.2|14882.7|14880.7|14882.8|14880.8|14882.2|14880.2|8
1643697100000|2022-02-01 06:31:40|14883.1|14881.1|14883.2|14881.2|14883.2|14881.2|14882.9|14880.9|4
1643697110000|2022-02-01 06:31:50|14882.9|14880.9|14883.8|14881.8|14884.7|14882.7|14882.9|14880.9|7
1643697120000|2022-02-01 06:32:00|14883.9|14881.9|14884.2|14882.2|14884.2|14882.2|14883.8|14881.8|0
1643697130000|2022-02-01 06:32:10|14884.7|14882.7|14884.7|14882.7|14884.8|14882.8|14884.6|14882.6|2
1643697140000|2022-02-01 06:32:20|14884.2|14882.2|14884.6|14882.6|14884.8|14882.8|14884.1|14882.1|3
1643697150000|2022-02-01 06:32:30|14884.4|14882.4|14884.6|14882.6|14884.6|14882.6|14884.3|14882.3|0
1643697160000|2022-02-01 06:32:40|14884.4|14882.4|14883.2|14881.2|14884.4|14882.4|14883.1|14881.1|10
1643697170000|2022-02-01 06:32:50|14883.1|14881.1|14883.1|14881.1|14883.3|14881.3|14882.6|14880.6|3
1643697180000|2022-02-01 06:33:00|14882.8|14880.8|14882.9|14880.9|14882.9|14880.9|14882.8|14880.8|3
1643697190000|2022-02-01 06:33:10|14883.1|14881.1|14882.8|14880.8|14884.3|14882.3|14882.8|14880.8|8
1643697200000|2022-02-01 06:33:20|14882.3|14880.3|14881.9|14879.9|14882.3|14880.3|14880.3|14878.3|48
1643697210000|2022-02-01 06:33:30|14882.1|14880.1|14882.1|14880.1|14882.1|14880.1|14881.7|14879.7|4
1643697220000|2022-02-01 06:33:40|14881.9|14879.9|14882.3|14880.3|14882.3|14880.3|14881.7|14879.7|6
1643697230000|2022-02-01 06:33:50|14882.1|14880.1|14880.8|14878.8|14882.1|14880.1|14880.4|14878.4|30
1643697240000|2022-02-01 06:34:00|14880.9|14878.9|14880.9|14878.9|14881.1|14879.1|14880.3|14878.3|3
1643697250000|2022-02-01 06:34:10|14881.1|14879.1|14881.9|14879.9|14881.9|14879.9|14881.1|14879.1|10
1643697260000|2022-02-01 06:34:20|14881.7|14879.7|14882.1|14880.1|14882.2|14880.2|14881.7|14879.7|2
1643697270000|2022-02-01 06:34:30|14882.2|14880.2|14881.8|14879.8|14882.2|14880.2|14881.8|14879.8|2
1643697280000|2022-02-01 06:34:40|14881.9|14879.9|14881.7|14879.7|14882.1|14880.1|14881.7|14879.7|2
1643697290000|2022-02-01 06:34:50|14882.1|14880.1|14882.1|14880.1|14882.2|14880.2|14882.1|14880.1|8
1643697300000|2022-02-01 06:35:00|14883.1|14881.1|14883.2|14881.2|14883.2|14881.2|14883.1|14881.1|8
1643697310000|2022-02-01 06:35:10|14883.3|14881.3|14883.4|14881.4|14883.8|14881.8|14883.3|14881.3|18
1643697320000|2022-02-01 06:35:20|14884.2|14882.2|14882.4|14880.4|14884.6|14882.6|14881.9|14879.9|27
1643697330000|2022-02-01 06:35:30|14882.6|14880.6|14882.3|14880.3|14882.9|14880.9|14882.3|14880.3|2
1643697340000|2022-02-01 06:35:40|14882.2|14880.2|14882.2|14880.2|14882.2|14880.2|14882.2|14880.2|0
1643697350000|2022-02-01 06:35:50|14881.7|14879.7|14884.3|14882.3|14884.3|14882.3|14881.7|14879.7|9
1643697360000|2022-02-01 06:36:00|14885.2|14883.2|14885.2|14883.2|14885.2|14883.2|14885.2|14883.2|8
1643697370000|2022-02-01 06:36:10|14884.8|14882.8|14884.8|14882.8|14885.2|14883.2|14884.6|14882.6|9
1643697380000|2022-02-01 06:36:20|14885.9|14883.9|14885.4|14883.4|14886.2|14884.2|14885.3|14883.3|14
1643697390000|2022-02-01 06:36:30|14885.9|14883.9|14885.9|14883.9|14885.9|14883.9|14885.8|14883.8|1
1643697400000|2022-02-01 06:36:40|14885.6|14883.6|14885.3|14883.3|14885.6|14883.6|14885.1|14883.1|4
1643697410000|2022-02-01 06:36:50|14885.7|14883.7|14885.3|14883.3|14885.7|14883.7|14885.3|14883.3|0
1643697420000|2022-02-01 06:37:00|14885.1|14883.1|14886.4|14884.4|14886.4|14884.4|14884.7|14882.7|8
1643697430000|2022-02-01 06:37:10|14886.7|14884.7|14887.4|14885.4|14887.6|14885.6|14886.7|14884.7|11
1643697440000|2022-02-01 06:37:20|14887.6|14885.6|14887.1|14885.1|14887.9|14885.9|14886.9|14884.9|3
1643697450000|2022-02-01 06:37:30|14886.8|14884.8|14887.2|14885.2|14887.2|14885.2|14886.8|14884.8|2
1643697460000|2022-02-01 06:37:40|14887.1|14885.1|14887.1|14885.1|14887.1|14885.1|14887.1|14885.1|0
1643697470000|2022-02-01 06:37:50|14887.3|14885.3|14887.3|14885.3|14887.3|14885.3|14887.2|14885.2|1
1643697480000|2022-02-01 06:38:00|14886.8|14884.8|14887.2|14885.2|14887.2|14885.2|14886.8|14884.8|4
1643697500000|2022-02-01 06:38:20|14886.9|14884.9|14887.3|14885.3|14887.3|14885.3|14886.7|14884.7|1
1643697510000|2022-02-01 06:38:30|14887.4|14885.4|14887.9|14885.9|14888.1|14886.1|14887.4|14885.4|0
1643697520000|2022-02-01 06:38:40|14888.1|14886.1|14888.2|14886.2|14888.7|14886.7|14888.1|14886.1|9
1643697530000|2022-02-01 06:38:50|14888.3|14886.3|14888.1|14886.1|14888.3|14886.3|14888.1|14886.1|0
1643697540000|2022-02-01 06:39:00|14887.9|14885.9|14888.2|14886.2|14888.2|14886.2|14887.8|14885.8|0
1643697550000|2022-02-01 06:39:10|14888.7|14886.7|14890.2|14888.2|14891.6|14889.6|14888.7|14886.7|22
1643697560000|2022-02-01 06:39:20|14890.1|14888.1|14891.1|14889.1|14891.6|14889.6|14889.7|14887.7|6
1643697570000|2022-02-01 06:39:30|14890.8|14888.8|14890.9|14888.9|14891.3|14889.3|14890.7|14888.7|6
1643697580000|2022-02-01 06:39:40|14891.1|14889.1|14891.1|14889.1|14891.3|14889.3|14891.1|14889.1|2
1643697590000|2022-02-01 06:39:50|14890.8|14888.8|14891.3|14889.3|14891.6|14889.6|14890.8|14888.8|7
1643697600000|2022-02-01 06:40:00|14891.4|14889.4|14892.9|14890.9|14892.9|14890.9|14891.4|14889.4|10
1643697610000|2022-02-01 06:40:10|14892.4|14890.4|14891.2|14889.2|14892.4|14890.4|14891.2|14889.2|21
1643697620000|2022-02-01 06:40:20|14891.1|14889.1|14890.7|14888.7|14891.3|14889.3|14890.7|14888.7|6
1643697630000|2022-02-01 06:40:30|14890.8|14888.8|14890.4|14888.4|14890.9|14888.9|14890.4|14888.4|2
1643697640000|2022-02-01 06:40:40|14890.2|14888.2|14890.1|14888.1|14890.3|14888.3|14890.1|14888.1|1
1643697650000|2022-02-01 06:40:50|14890.2|14888.2|14890.2|14888.2|14890.2|14888.2|14890.2|14888.2|2
1643697660000|2022-02-01 06:41:00|14890.3|14888.3|14889.4|14887.4|14890.3|14888.3|14889.4|14887.4|3
1643697670000|2022-02-01 06:41:10|14889.3|14887.3|14889.4|14887.4|14889.4|14887.4|14889.3|14887.3|0
1643697680000|2022-02-01 06:41:20|14889.9|14887.9|14890.2|14888.2|14890.2|14888.2|14889.9|14887.9|4
1643697690000|2022-02-01 06:41:30|14889.9|14887.9|14891.3|14889.3|14891.3|14889.3|14889.8|14887.8|5
1643697700000|2022-02-01 06:41:40|14891.4|14889.4|14892.9|14890.9|14893.2|14891.2|14891.4|14889.4|8
1643697710000|2022-02-01 06:41:50|14892.6|14890.6|14892.7|14890.7|14893.3|14891.3|14892.3|14890.3|8
1643697720000|2022-02-01 06:42:00|14892.9|14890.9|14892.8|14890.8|14892.9|14890.9|14892.7|14890.7|1
1643697730000|2022-02-01 06:42:10|14892.4|14890.4|14892.3|14890.3|14893.1|14891.1|14892.2|14890.2|19
1643697740000|2022-02-01 06:42:20|14892.2|14890.2|14890.4|14888.4|14892.2|14890.2|14890.3|14888.3|3
1643697750000|2022-02-01 06:42:30|14890.7|14888.7|14890.7|14888.7|14890.7|14888.7|14890.7|14888.7|2
1643697760000|2022-02-01 06:42:40|14890.3|14888.3|14889.2|14887.2|14890.3|14888.3|14889.2|14887.2|9
1643697770000|2022-02-01 06:42:50|14888.9|14886.9|14889.3|14887.3|14889.6|14887.6|14888.9|14886.9|5
1643697780000|2022-02-01 06:43:00|14889.4|14887.4|14889.3|14887.3|14889.4|14887.4|14889.1|14887.1|2
1643697790000|2022-02-01 06:43:10|14889.4|14887.4|14889.1|14887.1|14889.4|14887.4|14889.1|14887.1|1
1643697800000|2022-02-01 06:43:20|14888.9|14886.9|14888.9|14886.9|14889.2|14887.2|14888.6|14886.6|2
1643697810000|2022-02-01 06:43:30|14888.8|14886.8|14887.7|14885.7|14888.8|14886.8|14887.4|14885.4|11
1643697820000|2022-02-01 06:43:40|14888.2|14886.2|14888.2|14886.2|14888.8|14886.8|14888.1|14886.1|3
1643697830000|2022-02-01 06:43:50|14888.1|14886.1|14888.8|14886.8|14889.1|14887.1|14888.1|14886.1|10
1643697840000|2022-02-01 06:44:00|14888.6|14886.6|14887.8|14885.8|14888.6|14886.6|14887.8|14885.8|0
1643697850000|2022-02-01 06:44:10|14887.9|14885.9|14888.2|14886.2|14888.6|14886.6|14887.3|14885.3|2
1643697860000|2022-02-01 06:44:20|14888.3|14886.3|14888.6|14886.6|14888.9|14886.9|14888.2|14886.2|2
1643697870000|2022-02-01 06:44:30|14888.3|14886.3|14888.6|14886.6|14888.8|14886.8|14888.3|14886.3|1
1643697880000|2022-02-01 06:44:40|14888.4|14886.4|14889.2|14887.2|14889.2|14887.2|14888.4|14886.4|1
1643697890000|2022-02-01 06:44:50|14890.2|14888.2|14890.7|14888.7|14890.9|14888.9|14889.3|14887.3|10
1643697900000|2022-02-01 06:45:00|14890.6|14888.6|14890.6|14888.6|14890.7|14888.7|14890.3|14888.3|0
1643697910000|2022-02-01 06:45:10|14890.4|14888.4|14890.1|14888.1|14890.8|14888.8|14889.9|14887.9|17
1643697920000|2022-02-01 06:45:20|14890.2|14888.2|14890.9|14888.9|14890.9|14888.9|14890.2|14888.2|3
1643697930000|2022-02-01 06:45:30|14890.8|14888.8|14892.2|14890.2|14892.3|14890.3|14890.8|14888.8|6
1643697940000|2022-02-01 06:45:40|14892.1|14890.1|14891.1|14889.1|14892.3|14890.3|14891.1|14889.1|8
1643697950000|2022-02-01 06:45:50|14890.9|14888.9|14890.9|14888.9|14890.9|14888.9|14890.9|14888.9|0
1643697960000|2022-02-01 06:46:00|14890.8|14888.8|14891.4|14889.4|14891.4|14889.4|14890.7|14888.7|3
1643697970000|2022-02-01 06:46:10|14891.8|14889.8|14891.9|14889.9|14892.2|14890.2|14891.7|14889.7|0
1643697980000|2022-02-01 06:46:20|14892.6|14890.6|14893.2|14891.2|14893.2|14891.2|14892.6|14890.6|8
1643697990000|2022-02-01 06:46:30|14893.6|14891.6|14893.8|14891.8|14893.9|14891.9|14893.1|14891.1|47
1643698000000|2022-02-01 06:46:40|14893.7|14891.7|14892.7|14890.7|14893.7|14891.7|14892.4|14890.4|5
1643698010000|2022-02-01 06:46:50|14892.4|14890.4|14892.3|14890.3|14892.4|14890.4|14892.3|14890.3|1
1643698020000|2022-02-01 06:47:00|14892.4|14890.4|14892.3|14890.3|14892.4|14890.4|14892.2|14890.2|0
1643698030000|2022-02-01 06:47:10|14892.1|14890.1|14890.7|14888.7|14892.1|14890.1|14890.6|14888.6|10
1643698040000|2022-02-01 06:47:20|14890.9|14888.9|14890.6|14888.6|14891.2|14889.2|14890.6|14888.6|4
1643698050000|2022-02-01 06:47:30|14890.7|14888.7|14890.9|14888.9|14891.1|14889.1|14890.7|14888.7|0
1643698060000|2022-02-01 06:47:40|14890.7|14888.7|14890.4|14888.4|14890.7|14888.7|14890.3|14888.3|4
1643698070000|2022-02-01 06:47:50|14890.3|14888.3|14890.3|14888.3|14890.4|14888.4|14890.2|14888.2|0
1643698080000|2022-02-01 06:48:00|14889.6|14887.6|14890.2|14888.2|14890.6|14888.6|14889.2|14887.2|12
1643698090000|2022-02-01 06:48:10|14890.3|14888.3|14890.3|14888.3|14890.4|14888.4|14890.3|14888.3|0
1643698100000|2022-02-01 06:48:20|14889.9|14887.9|14889.9|14887.9|14890.1|14888.1|14889.9|14887.9|0
1643698110000|2022-02-01 06:48:30|14890.1|14888.1|14889.9|14887.9|14890.1|14888.1|14889.9|14887.9|0
1643698120000|2022-02-01 06:48:40|14890.1|14888.1|14891.4|14889.4|14891.4|14889.4|14890.1|14888.1|7
1643698130000|2022-02-01 06:48:50|14891.6|14889.6|14890.8|14888.8|14891.6|14889.6|14890.7|14888.7|3
1643698140000|2022-02-01 06:49:00|14890.7|14888.7|14890.3|14888.3|14890.7|14888.7|14890.3|14888.3|0
1643698150000|2022-02-01 06:49:10|14889.7|14887.7|14890.4|14888.4|14890.4|14888.4|14889.7|14887.7|3
1643698160000|2022-02-01 06:49:20|14890.7|14888.7|14890.3|14888.3|14890.8|14888.8|14890.3|14888.3|0
1643698170000|2022-02-01 06:49:30|14890.4|14888.4|14890.3|14888.3|14890.4|14888.4|14890.3|14888.3|0
1643698180000|2022-02-01 06:49:40|14890.2|14888.2|14890.2|14888.2|14890.3|14888.3|14890.1|14888.1|17
1643698190000|2022-02-01 06:49:50|14890.3|14888.3|14889.7|14887.7|14890.4|14888.4|14889.7|14887.7|4
1643698200000|2022-02-01 06:50:00|14889.8|14887.8|14890.1|14888.1|14890.1|14888.1|14889.8|14887.8|0
1643698210000|2022-02-01 06:50:10|14889.8|14887.8|14889.8|14887.8|14889.8|14887.8|14889.8|14887.8|0
1643698220000|2022-02-01 06:50:20|14890.1|14888.1|14890.2|14888.2|14890.2|14888.2|14890.1|14888.1|1
1643698230000|2022-02-01 06:50:30|14890.4|14888.4|14890.4|14888.4|14890.4|14888.4|14890.4|14888.4|1
1643698250000|2022-02-01 06:50:50|14890.3|14888.3|14889.6|14887.6|14890.3|14888.3|14889.6|14887.6|3
1643698260000|2022-02-01 06:51:00|14889.8|14887.8|14889.8|14887.8|14889.8|14887.8|14889.8|14887.8|1
1643698290000|2022-02-01 06:51:30|14889.7|14887.7|14889.4|14887.4|14889.7|14887.7|14889.1|14887.1|4
1643698300000|2022-02-01 06:51:40|14889.6|14887.6|14889.4|14887.4|14889.6|14887.6|14889.3|14887.3|0
1643698310000|2022-02-01 06:51:50|14889.3|14887.3|14889.3|14887.3|14889.4|14887.4|14889.2|14887.2|1
1643698320000|2022-02-01 06:52:00|14889.4|14887.4|14889.6|14887.6|14890.1|14888.1|14889.4|14887.4|4
1643698330000|2022-02-01 06:52:10|14889.8|14887.8|14889.6|14887.6|14889.8|14887.8|14889.6|14887.6|1
1643698340000|2022-02-01 06:52:20|14889.7|14887.7|14889.8|14887.8|14889.8|14887.8|14889.7|14887.7|0
1643698350000|2022-02-01 06:52:30|14889.7|14887.7|14889.7|14887.7|14889.7|14887.7|14889.7|14887.7|0
1643698360000|2022-02-01 06:52:40|14889.8|14887.8|14890.2|14888.2|14890.3|14888.3|14889.8|14887.8|4
1643698370000|2022-02-01 06:52:50|14890.3|14888.3|14890.6|14888.6|14890.6|14888.6|14890.3|14888.3|5
1643698380000|2022-02-01 06:53:00|14890.4|14888.4|14891.2|14889.2|14891.2|14889.2|14890.4|14888.4|3
1643698410000|2022-02-01 06:53:30|14891.7|14889.7|14893.6|14891.6|14894.3|14892.3|14891.7|14889.7|26
1643698420000|2022-02-01 06:53:40|14893.4|14891.4|14893.7|14891.7|14894.2|14892.2|14893.3|14891.3|31
1643698430000|2022-02-01 06:53:50|14893.2|14891.2|14893.4|14891.4|14893.4|14891.4|14892.4|14890.4|9
1643698440000|2022-02-01 06:54:00|14893.6|14891.6|14897.3|14895.3|14897.3|14895.3|14893.6|14891.6|25
1643698450000|2022-02-01 06:54:10|14897.4|14895.4|14897.7|14895.7|14898.3|14896.3|14896.7|14894.7|18
1643698460000|2022-02-01 06:54:20|14897.8|14895.8|14895.7|14893.7|14897.8|14895.8|14895.7|14893.7|16
1643698470000|2022-02-01 06:54:30|14895.8|14893.8|14897.7|14895.7|14898.1|14896.1|14895.7|14893.7|16
1643698480000|2022-02-01 06:54:40|14897.6|14895.6|14896.8|14894.8|14898.1|14896.1|14896.4|14894.4|13
1643698490000|2022-02-01 06:54:50|14896.7|14894.7|14896.9|14894.9|14897.3|14895.3|14896.7|14894.7|6
1643698500000|2022-02-01 06:55:00|14896.8|14894.8|14896.9|14894.9|14896.9|14894.9|14896.7|14894.7|1
1643698510000|2022-02-01 06:55:10|14896.8|14894.8|14897.6|14895.6|14897.6|14895.6|14896.7|14894.7|7
1643698520000|2022-02-01 06:55:20|14897.8|14895.8|14899.4|14897.4|14899.4|14897.4|14897.4|14895.4|28
1643698530000|2022-02-01 06:55:30|14899.7|14897.7|14899.2|14897.2|14900.4|14898.4|14899.2|14897.2|16
1643698540000|2022-02-01 06:55:40|14900.1|14898.1|14900.1|14898.1|14900.2|14898.2|14899.7|14897.7|4
1643698550000|2022-02-01 06:55:50|14900.2|14898.2|14900.6|14898.6|14900.8|14898.8|14900.2|14898.2|15
1643698560000|2022-02-01 06:56:00|14900.4|14898.4|14899.1|14897.1|14900.8|14898.8|14898.8|14896.8|39
1643698570000|2022-02-01 06:56:10|14899.2|14897.2|14897.6|14895.6|14899.2|14897.2|14897.2|14895.2|9
1643698580000|2022-02-01 06:56:20|14897.4|14895.4|14894.1|14892.1|14897.4|14895.4|14893.4|14891.4|54
1643698590000|2022-02-01 06:56:30|14894.2|14892.2|14896.3|14894.3|14896.3|14894.3|14893.7|14891.7|17
1643698600000|2022-02-01 06:56:40|14896.2|14894.2|14895.4|14893.4|14896.2|14894.2|14895.4|14893.4|7
1643698610000|2022-02-01 06:56:50|14894.6|14892.6|14893.6|14891.6|14894.6|14892.6|14893.6|14891.6|10
1643698620000|2022-02-01 06:57:00|14893.7|14891.7|14894.6|14892.6|14894.6|14892.6|14893.2|14891.2|4
1643698630000|2022-02-01 06:57:10|14894.3|14892.3|14893.8|14891.8|14894.4|14892.4|14893.7|14891.7|1
1643698640000|2022-02-01 06:57:20|14893.9|14891.9|14894.4|14892.4|14894.4|14892.4|14893.9|14891.9|2
1643698650000|2022-02-01 06:57:30|14894.6|14892.6|14893.3|14891.3|14894.6|14892.6|14893.3|14891.3|4
1643698660000|2022-02-01 06:57:40|14892.9|14890.9|14892.7|14890.7|14893.6|14891.6|14892.6|14890.6|4
1643698670000|2022-02-01 06:57:50|14892.8|14890.8|14892.9|14890.9|14892.9|14890.9|14892.8|14890.8|0
1643698690000|2022-02-01 06:58:10|14893.1|14891.1|14893.9|14891.9|14893.9|14891.9|14893.1|14891.1|5
1643698700000|2022-02-01 06:58:20|14894.1|14892.1|14895.1|14893.1|14895.1|14893.1|14894.1|14892.1|0
1643698710000|2022-02-01 06:58:30|14896.1|14894.1|14895.4|14893.4|14896.4|14894.4|14895.1|14893.1|7
1643698720000|2022-02-01 06:58:40|14895.6|14893.6|14898.4|14896.4|14900.7|14898.7|14895.6|14893.6|33
1643698730000|2022-02-01 06:58:50|14898.1|14896.1|14898.8|14896.8|14899.1|14897.1|14897.8|14895.8|15
1643698740000|2022-02-01 06:59:00|14898.7|14896.7|14897.3|14895.3|14898.7|14896.7|14897.3|14895.3|8
1643698750000|2022-02-01 06:59:10|14896.9|14894.9|14898.2|14896.2|14898.2|14896.2|14896.8|14894.8|2
1643698770000|2022-02-01 06:59:30|14897.1|14895.1|14898.8|14896.8|14899.3|14897.3|14895.6|14893.6|18
1643698780000|2022-02-01 06:59:40|14898.7|14896.7|14898.6|14896.6|14899.1|14897.1|14897.9|14895.9|4
1643698790000|2022-02-01 06:59:50|14898.3|14896.3|14903.2|14901.2|14903.2|14901.2|14898.3|14896.3|43
1643698800000|2022-02-01 07:00:00|14903.8|14901.8|14898.7|14896.7|14903.8|14901.8|14896.8|14894.8|31
1643698810000|2022-02-01 07:00:10|14899.9|14897.9|14899.4|14897.4|14899.9|14897.9|14898.7|14896.7|17
1643698820000|2022-02-01 07:00:20|14899.3|14897.3|14897.9|14895.9|14899.3|14897.3|14897.3|14895.3|16
1643698830000|2022-02-01 07:00:30|14897.6|14895.6|14895.8|14893.8|14897.6|14895.6|14895.7|14893.7|18
1643698840000|2022-02-01 07:00:40|14895.9|14893.9|14897.2|14895.2|14897.8|14895.8|14895.6|14893.6|5
1643698850000|2022-02-01 07:00:50|14897.3|14895.3|14899.4|14897.4|14899.4|14897.4|14897.1|14895.1|9
1643698860000|2022-02-01 07:01:00|14899.9|14897.9|14903.9|14901.9|14904.4|14902.4|14899.8|14897.8|26
1643698870000|2022-02-01 07:01:10|14904.1|14902.1|14908.9|14906.9|14909.1|14907.1|14903.9|14901.9|39
1643698880000|2022-02-01 07:01:20|14908.8|14906.8|14912.3|14910.3|14912.4|14910.4|14908.4|14906.4|119
1643698890000|2022-02-01 07:01:30|14912.4|14910.4|14914.9|14912.9|14915.3|14913.3|14911.7|14909.7|99
1643698900000|2022-02-01 07:01:40|14914.8|14912.8|14913.2|14911.2|14915.2|14913.2|14912.9|14910.9|36
1643698910000|2022-02-01 07:01:50|14913.4|14911.4|14910.6|14908.6|14913.7|14911.7|14910.3|14908.3|26
1643698920000|2022-02-01 07:02:00|14910.7|14908.7|14910.3|14908.3|14912.1|14910.1|14910.1|14908.1|20
1643698930000|2022-02-01 07:02:10|14910.2|14908.2|14911.1|14909.1|14911.2|14909.2|14908.8|14906.8|33
1643698940000|2022-02-01 07:02:20|14910.7|14908.7|14910.8|14908.8|14911.1|14909.1|14909.3|14907.3|26
1643698950000|2022-02-01 07:02:30|14910.3|14908.3|14912.3|14910.3|14912.3|14910.3|14910.2|14908.2|18
1643698960000|2022-02-01 07:02:40|14911.7|14909.7|14911.3|14909.3|14911.7|14909.7|14909.9|14907.9|16
1643698970000|2022-02-01 07:02:50|14911.2|14909.2|14911.8|14909.8|14911.8|14909.8|14910.7|14908.7|12
1643698980000|2022-02-01 07:03:00|14911.9|14909.9|14912.9|14910.9|14913.2|14911.2|14911.4|14909.4|26
1643698990000|2022-02-01 07:03:10|14912.6|14910.6|14911.2|14909.2|14912.6|14910.6|14910.9|14908.9|17
1643699000000|2022-02-01 07:03:20|14911.1|14909.1|14909.6|14907.6|14911.1|14909.1|14909.6|14907.6|7
1643699010000|2022-02-01 07:03:30|14908.7|14906.7|14908.7|14906.7|14909.2|14907.2|14908.1|14906.1|18
1643699020000|2022-02-01 07:03:40|14908.8|14906.8|14908.4|14906.4|14908.8|14906.8|14907.8|14905.8|12
1643699030000|2022-02-01 07:03:50|14908.3|14906.3|14908.3|14906.3|14909.1|14907.1|14907.7|14905.7|24
1643699040000|2022-02-01 07:04:00|14908.2|14906.2|14908.8|14906.8|14908.8|14906.8|14907.9|14905.9|10
1643699050000|2022-02-01 07:04:10|14909.1|14907.1|14910.8|14908.8|14912.3|14910.3|14909.1|14907.1|29
1643699060000|2022-02-01 07:04:20|14911.3|14909.3|14909.9|14907.9|14911.3|14909.3|14909.8|14907.8|14
1643699070000|2022-02-01 07:04:30|14910.2|14908.2|14910.1|14908.1|14910.3|14908.3|14910.1|14908.1|3
1643699080000|2022-02-01 07:04:40|14910.2|14908.2|14909.2|14907.2|14910.4|14908.4|14908.8|14906.8|15
1643699090000|2022-02-01 07:04:50|14909.3|14907.3|14906.8|14904.8|14909.7|14907.7|14906.8|14904.8|23
1643699100000|2022-02-01 07:05:00|14906.7|14904.7|14909.3|14907.3|14909.6|14907.6|14906.4|14904.4|26
1643699110000|2022-02-01 07:05:10|14909.2|14907.2|14908.8|14906.8|14909.2|14907.2|14907.9|14905.9|12
1643699120000|2022-02-01 07:05:20|14908.9|14906.9|14908.7|14906.7|14909.1|14907.1|14908.1|14906.1|1
1643699130000|2022-02-01 07:05:30|14908.8|14906.8|14909.1|14907.1|14909.7|14907.7|14908.6|14906.6|10
1643699140000|2022-02-01 07:05:40|14908.9|14906.9|14908.8|14906.8|14909.2|14907.2|14908.6|14906.6|2
1643699150000|2022-02-01 07:05:50|14908.6|14906.6|14908.7|14906.7|14908.7|14906.7|14908.6|14906.6|2
1643699160000|2022-02-01 07:06:00|14909.2|14907.2|14909.3|14907.3|14909.3|14907.3|14908.2|14906.2|9
1643699170000|2022-02-01 07:06:10|14909.2|14907.2|14909.3|14907.3|14910.1|14908.1|14908.9|14906.9|8
1643699180000|2022-02-01 07:06:20|14909.4|14907.4|14910.2|14908.2|14910.3|14908.3|14909.1|14907.1|10
1643699190000|2022-02-01 07:06:30|14910.3|14908.3|14910.7|14908.7|14911.2|14909.2|14910.2|14908.2|7
1643699200000|2022-02-01 07:06:40|14910.6|14908.6|14910.6|14908.6|14910.7|14908.7|14910.1|14908.1|0
1643699210000|2022-02-01 07:06:50|14912.3|14910.3|14911.7|14909.7|14912.3|14910.3|14911.3|14909.3|14
1643699220000|2022-02-01 07:07:00|14911.9|14909.9|14912.9|14910.9|14913.6|14911.6|14911.7|14909.7|17
1643699230000|2022-02-01 07:07:10|14913.3|14911.3|14911.3|14909.3|14913.4|14911.4|14911.2|14909.2|11
1643699240000|2022-02-01 07:07:20|14911.2|14909.2|14910.1|14908.1|14911.6|14909.6|14909.7|14907.7|9
1643699250000|2022-02-01 07:07:30|14910.3|14908.3|14909.8|14907.8|14910.3|14908.3|14909.6|14907.6|5
1643699260000|2022-02-01 07:07:40|14909.9|14907.9|14909.9|14907.9|14909.9|14907.9|14909.7|14907.7|3
1643699270000|2022-02-01 07:07:50|14909.6|14907.6|14913.3|14911.3|14913.3|14911.3|14909.6|14907.6|9
1643699280000|2022-02-01 07:08:00|14913.2|14911.2|14913.7|14911.7|14913.7|14911.7|14912.8|14910.8|10
1643699290000|2022-02-01 07:08:10|14913.6|14911.6|14913.6|14911.6|14913.6|14911.6|14912.9|14910.9|10
1643699300000|2022-02-01 07:08:20|14913.4|14911.4|14912.9|14910.9|14913.7|14911.7|14912.9|14910.9|7
1643699310000|2022-02-01 07:08:30|14913.3|14911.3|14913.6|14911.6|14913.6|14911.6|14912.6|14910.6|6
1643699320000|2022-02-01 07:08:40|14913.3|14911.3|14914.4|14912.4|14915.2|14913.2|14913.3|14911.3|19
1643699330000|2022-02-01 07:08:50|14914.8|14912.8|14915.7|14913.7|14915.7|14913.7|14914.6|14912.6|3
1643699340000|2022-02-01 07:09:00|14915.8|14913.8|14916.8|14914.8|14916.9|14914.9|14914.9|14912.9|37
1643699350000|2022-02-01 07:09:10|14916.7|14914.7|14915.6|14913.6|14916.8|14914.8|14915.1|14913.1|18
1643699360000|2022-02-01 07:09:20|14915.4|14913.4|14915.4|14913.4|14915.9|14913.9|14915.2|14913.2|8
1643699370000|2022-02-01 07:09:30|14915.3|14913.3|14916.7|14914.7|14916.8|14914.8|14915.3|14913.3|20
1643699380000|2022-02-01 07:09:40|14916.4|14914.4|14920.7|14918.7|14921.6|14919.6|14916.4|14914.4|100
1643699390000|2022-02-01 07:09:50|14920.6|14918.6|14921.9|14919.9|14922.2|14920.2|14920.3|14918.3|44
1643699400000|2022-02-01 07:10:00|14922.1|14920.1|14923.2|14921.2|14924.2|14922.2|14921.6|14919.6|82
1643699410000|2022-02-01 07:10:10|14922.7|14920.7|14922.7|14920.7|14922.8|14920.8|14921.9|14919.9|18
1643699420000|2022-02-01 07:10:20|14922.6|14920.6|14923.1|14921.1|14923.3|14921.3|14922.6|14920.6|16
1643699430000|2022-02-01 07:10:30|14922.9|14920.9|14925.3|14923.3|14925.3|14923.3|14922.9|14920.9|29
1643699440000|2022-02-01 07:10:40|14925.2|14923.2|14924.9|14922.9|14925.4|14923.4|14924.4|14922.4|14
1643699450000|2022-02-01 07:10:50|14925.1|14923.1|14923.6|14921.6|14926.2|14924.2|14923.3|14921.3|25
1643699460000|2022-02-01 07:11:00|14923.7|14921.7|14925.9|14923.9|14925.9|14923.9|14923.7|14921.7|10
1643699470000|2022-02-01 07:11:10|14926.2|14924.2|14928.9|14926.9|14929.3|14927.3|14925.8|14923.8|105
1643699480000|2022-02-01 07:11:20|14928.7|14926.7|14932.3|14930.3|14934.7|14932.7|14928.7|14926.7|169
1643699490000|2022-02-01 07:11:30|14932.1|14930.1|14937.2|14935.2|14938.1|14936.1|14931.8|14929.8|285
1643699500000|2022-02-01 07:11:40|14937.4|14935.4|14943.9|14941.9|14946.1|14944.1|14937.2|14935.2|238
1643699510000|2022-02-01 07:11:50|14944.2|14942.2|14950.6|14948.6|14951.8|14949.8|14944.2|14942.2|198
1643699520000|2022-02-01 07:12:00|14950.7|14948.7|14965.1|14963.1|14966.8|14964.8|14950.7|14948.7|387
1643699530000|2022-02-01 07:12:10|14965.4|14963.4|14963.3|14961.3|14969.4|14967.4|14963.3|14961.3|233
1643699540000|2022-02-01 07:12:20|14962.4|14960.4|14960.4|14958.4|14962.4|14960.4|14957.8|14955.8|99
1643699550000|2022-02-01 07:12:30|14960.3|14958.3|14964.1|14962.1|14965.2|14963.2|14960.3|14958.3|85
1643699560000|2022-02-01 07:12:40|14963.6|14961.6|14964.3|14962.3|14964.7|14962.7|14963.1|14961.1|75
1643699570000|2022-02-01 07:12:50|14963.8|14961.8|14968.6|14966.6|14969.3|14967.3|14963.8|14961.8|149
1643699580000|2022-02-01 07:13:00|14968.4|14966.4|14963.2|14961.2|14969.2|14967.2|14963.2|14961.2|65
1643699590000|2022-02-01 07:13:10|14963.1|14961.1|14960.3|14958.3|14963.1|14961.1|14959.3|14957.3|43
1643699600000|2022-02-01 07:13:20|14960.6|14958.6|14963.4|14961.4|14963.6|14961.6|14959.3|14957.3|31
1643699610000|2022-02-01 07:13:30|14963.1|14961.1|14960.2|14958.2|14963.1|14961.1|14959.8|14957.8|30
1643699620000|2022-02-01 07:13:40|14959.7|14957.7|14959.8|14957.8|14960.2|14958.2|14959.7|14957.7|26
1643699630000|2022-02-01 07:13:50|14959.1|14957.1|14956.9|14954.9|14959.1|14957.1|14956.7|14954.7|37
1643699640000|2022-02-01 07:14:00|14956.8|14954.8|14956.6|14954.6|14957.2|14955.2|14956.6|14954.6|8
1643699650000|2022-02-01 07:14:10|14956.4|14954.4|14956.9|14954.9|14957.2|14955.2|14955.9|14953.9|27
1643699660000|2022-02-01 07:14:20|14956.8|14954.8|14956.9|14954.9|14957.1|14955.1|14956.3|14954.3|17
1643699670000|2022-02-01 07:14:30|14956.8|14954.8|14954.2|14952.2|14956.8|14954.8|14954.2|14952.2|22
1643699680000|2022-02-01 07:14:40|14953.8|14951.8|14953.9|14951.9|14954.6|14952.6|14953.4|14951.4|45
1643699690000|2022-02-01 07:14:50|14954.1|14952.1|14952.6|14950.6|14954.3|14952.3|14952.3|14950.3|21
1643699700000|2022-02-01 07:15:00|14952.4|14950.4|14951.7|14949.7|14952.9|14950.9|14951.2|14949.2|37
1643699710000|2022-02-01 07:15:10|14951.2|14949.2|14948.2|14946.2|14951.2|14949.2|14946.6|14944.6|49
1643699720000|2022-02-01 07:15:20|14948.1|14946.1|14947.3|14945.3|14948.3|14946.3|14947.1|14945.1|19
1643699730000|2022-02-01 07:15:30|14947.6|14945.6|14949.6|14947.6|14949.6|14947.6|14947.3|14945.3|20
1643699740000|2022-02-01 07:15:40|14949.3|14947.3|14949.2|14947.2|14949.6|14947.6|14948.2|14946.2|16
1643699750000|2022-02-01 07:15:50|14949.3|14947.3|14948.7|14946.7|14949.3|14947.3|14948.6|14946.6|4
1643699760000|2022-02-01 07:16:00|14950.1|14948.1|14949.9|14947.9|14950.2|14948.2|14949.3|14947.3|32
1643699770000|2022-02-01 07:16:10|14949.8|14947.8|14950.8|14948.8|14950.8|14948.8|14949.4|14947.4|16
1643699780000|2022-02-01 07:16:20|14951.1|14949.1|14954.3|14952.3|14955.1|14953.1|14951.1|14949.1|42
1643699790000|2022-02-01 07:16:30|14954.4|14952.4|14953.2|14951.2|14954.4|14952.4|14952.8|14950.8|25
1643699800000|2022-02-01 07:16:40|14953.1|14951.1|14953.6|14951.6|14954.4|14952.4|14952.9|14950.9|35
1643699810000|2022-02-01 07:16:50|14953.4|14951.4|14949.3|14947.3|14953.4|14951.4|14949.3|14947.3|31
1643699820000|2022-02-01 07:17:00|14949.4|14947.4|14950.8|14948.8|14951.6|14949.6|14949.4|14947.4|15
1643699830000|2022-02-01 07:17:10|14950.9|14948.9|14949.9|14947.9|14950.9|14948.9|14949.7|14947.7|19
1643699840000|2022-02-01 07:17:20|14949.8|14947.8|14950.1|14948.1|14950.2|14948.2|14949.7|14947.7|9
1643699850000|2022-02-01 07:17:30|14949.9|14947.9|14949.6|14947.6|14950.1|14948.1|14949.6|14947.6|6
1643699860000|2022-02-01 07:17:40|14949.3|14947.3|14948.2|14946.2|14949.7|14947.7|14947.9|14945.9|17
1643699870000|2022-02-01 07:17:50|14948.1|14946.1|14946.7|14944.7|14948.1|14946.1|14945.7|14943.7|39
1643699880000|2022-02-01 07:18:00|14946.8|14944.8|14946.4|14944.4|14947.3|14945.3|14945.8|14943.8|29
1643699890000|2022-02-01 07:18:10|14946.3|14944.3|14946.4|14944.4|14946.4|14944.4|14945.8|14943.8|20
1643699900000|2022-02-01 07:18:20|14946.7|14944.7|14948.2|14946.2|14948.2|14946.2|14946.3|14944.3|16
1643699910000|2022-02-01 07:18:30|14948.1|14946.1|14951.9|14949.9|14951.9|14949.9|14947.8|14945.8|23
1643699920000|2022-02-01 07:18:40|14952.4|14950.4|14952.6|14950.6|14952.9|14950.9|14952.3|14950.3|19
1643699930000|2022-02-01 07:18:50|14952.3|14950.3|14952.3|14950.3|14952.3|14950.3|14951.2|14949.2|28
1643699940000|2022-02-01 07:19:00|14952.4|14950.4|14952.6|14950.6|14952.9|14950.9|14951.6|14949.6|4
1643699950000|2022-02-01 07:19:10|14952.2|14950.2|14951.9|14949.9|14952.2|14950.2|14950.4|14948.4|11
1643699960000|2022-02-01 07:19:20|14952.2|14950.2|14954.9|14952.9|14955.9|14953.9|14951.1|14949.1|48
1643699970000|2022-02-01 07:19:30|14954.4|14952.4|14954.1|14952.1|14954.6|14952.6|14953.8|14951.8|17
1643699980000|2022-02-01 07:19:40|14954.2|14952.2|14953.3|14951.3|14954.3|14952.3|14952.9|14950.9|26
1643699990000|2022-02-01 07:19:50|14953.2|14951.2|14953.9|14951.9|14953.9|14951.9|14951.9|14949.9|16
1643700000000|2022-02-01 07:20:00|14953.8|14951.8|14952.2|14950.2|14953.8|14951.8|14951.8|14949.8|10
1643700010000|2022-02-01 07:20:10|14952.1|14950.1|14949.6|14947.6|14952.1|14950.1|14949.3|14947.3|26
1643700020000|2022-02-01 07:20:20|14949.3|14947.3|14954.6|14952.6|14954.8|14952.8|14949.3|14947.3|29
1643700030000|2022-02-01 07:20:30|14954.2|14952.2|14955.4|14953.4|14955.4|14953.4|14954.2|14952.2|23
1643700040000|2022-02-01 07:20:40|14955.2|14953.2|14954.1|14952.1|14955.4|14953.4|14953.9|14951.9|15
1643700050000|2022-02-01 07:20:50|14953.7|14951.7|14954.6|14952.6|14955.1|14953.1|14953.7|14951.7|7
1643700060000|2022-02-01 07:21:00|14954.4|14952.4|14955.6|14953.6|14955.6|14953.6|14953.9|14951.9|9
1643700070000|2022-02-01 07:21:10|14955.4|14953.4|14955.3|14953.3|14955.8|14953.8|14954.4|14952.4|9
1643700080000|2022-02-01 07:21:20|14955.4|14953.4|14955.4|14953.4|14956.1|14954.1|14954.2|14952.2|24
1643700090000|2022-02-01 07:21:30|14955.6|14953.6|14953.6|14951.6|14955.6|14953.6|14953.3|14951.3|35
1643700100000|2022-02-01 07:21:40|14953.7|14951.7|14953.6|14951.6|14953.7|14951.7|14953.2|14951.2|13
1643700110000|2022-02-01 07:21:50|14953.4|14951.4|14951.9|14949.9|14953.7|14951.7|14951.9|14949.9|7
1643700120000|2022-02-01 07:22:00|14952.4|14950.4|14951.9|14949.9|14952.9|14950.9|14951.7|14949.7|10
1643700130000|2022-02-01 07:22:10|14952.2|14950.2|14951.7|14949.7|14952.2|14950.2|14951.7|14949.7|5
1643700140000|2022-02-01 07:22:20|14951.4|14949.4|14951.8|14949.8|14954.4|14952.4|14951.4|14949.4|88
1643700150000|2022-02-01 07:22:30|14951.3|14949.3|14952.2|14950.2|14953.1|14951.1|14951.3|14949.3|14
1643700160000|2022-02-01 07:22:40|14952.3|14950.3|14953.1|14951.1|14953.4|14951.4|14952.1|14950.1|11
1643700170000|2022-02-01 07:22:50|14952.3|14950.3|14952.3|14950.3|14952.3|14950.3|14951.3|14949.3|9
1643700180000|2022-02-01 07:23:00|14952.2|14950.2|14952.7|14950.7|14952.9|14950.9|14951.2|14949.2|32
1643700190000|2022-02-01 07:23:10|14952.8|14950.8|14954.3|14952.3|14954.4|14952.4|14952.8|14950.8|11
1643700200000|2022-02-01 07:23:20|14954.4|14952.4|14953.8|14951.8|14955.3|14953.3|14953.8|14951.8|12
1643700210000|2022-02-01 07:23:30|14953.6|14951.6|14950.9|14948.9|14953.8|14951.8|14950.9|14948.9|13
1643700220000|2022-02-01 07:23:40|14951.1|14949.1|14954.2|14952.2|14954.2|14952.2|14951.1|14949.1|9
1643700230000|2022-02-01 07:23:50|14954.4|14952.4|14953.6|14951.6|14954.4|14952.4|14953.6|14951.6|8
1643700240000|2022-02-01 07:24:00|14953.4|14951.4|14952.7|14950.7|14953.4|14951.4|14952.3|14950.3|4
1643700250000|2022-02-01 07:24:10|14952.6|14950.6|14951.4|14949.4|14952.7|14950.7|14951.1|14949.1|11
1643700260000|2022-02-01 07:24:20|14951.6|14949.6|14951.8|14949.8|14951.9|14949.9|14950.9|14948.9|25
1643700270000|2022-02-01 07:24:30|14951.7|14949.7|14953.1|14951.1|14953.3|14951.3|14951.3|14949.3|14
1643700280000|2022-02-01 07:24:40|14953.3|14951.3|14955.9|14953.9|14956.2|14954.2|14953.3|14951.3|38
1643700290000|2022-02-01 07:24:50|14955.8|14953.8|14957.2|14955.2|14957.3|14955.3|14955.7|14953.7|17
1643700300000|2022-02-01 07:25:00|14956.3|14954.3|14955.7|14953.7|14957.2|14955.2|14955.7|14953.7|16
1643700310000|2022-02-01 07:25:10|14955.3|14953.3|14958.3|14956.3|14958.4|14956.4|14955.3|14953.3|54
1643700320000|2022-02-01 07:25:20|14958.1|14956.1|14956.4|14954.4|14958.1|14956.1|14956.2|14954.2|22
1643700330000|2022-02-01 07:25:30|14956.1|14954.1|14954.7|14952.7|14956.1|14954.1|14954.1|14952.1|34
1643700340000|2022-02-01 07:25:40|14954.4|14952.4|14955.1|14953.1|14955.1|14953.1|14953.7|14951.7|5
1643700350000|2022-02-01 07:25:50|14954.9|14952.9|14954.8|14952.8|14955.7|14953.7|14954.4|14952.4|8
1643700360000|2022-02-01 07:26:00|14954.9|14952.9|14957.2|14955.2|14957.2|14955.2|14954.9|14952.9|19
1643700370000|2022-02-01 07:26:10|14958.1|14956.1|14959.9|14957.9|14962.1|14960.1|14957.8|14955.8|104
1643700380000|2022-02-01 07:26:20|14959.7|14957.7|14957.6|14955.6|14960.7|14958.7|14957.2|14955.2|10
1643700390000|2022-02-01 07:26:30|14957.4|14955.4|14958.1|14956.1|14958.9|14956.9|14957.4|14955.4|10
1643700400000|2022-02-01 07:26:40|14958.2|14956.2|14957.6|14955.6|14959.2|14957.2|14956.8|14954.8|18
1643700410000|2022-02-01 07:26:50|14957.4|14955.4|14956.8|14954.8|14957.4|14955.4|14955.9|14953.9|6
1643700420000|2022-02-01 07:27:00|14956.7|14954.7|14955.3|14953.3|14957.8|14955.8|14955.3|14953.3|26
1643700430000|2022-02-01 07:27:10|14955.2|14953.2|14955.4|14953.4|14955.4|14953.4|14955.1|14953.1|12
1643700440000|2022-02-01 07:27:20|14955.3|14953.3|14956.2|14954.2|14956.8|14954.8|14955.2|14953.2|19
1643700450000|2022-02-01 07:27:30|14956.7|14954.7|14960.7|14958.7|14961.2|14959.2|14956.2|14954.2|22
1643700460000|2022-02-01 07:27:40|14960.8|14958.8|14960.3|14958.3|14961.7|14959.7|14959.6|14957.6|21
1643700470000|2022-02-01 07:27:50|14960.4|14958.4|14962.1|14960.1|14962.2|14960.2|14960.1|14958.1|28
1643700480000|2022-02-01 07:28:00|14962.6|14960.6|14959.3|14957.3|14962.6|14960.6|14957.9|14955.9|26
1643700490000|2022-02-01 07:28:10|14959.4|14957.4|14958.3|14956.3|14959.4|14957.4|14958.1|14956.1|13
1643700500000|2022-02-01 07:28:20|14958.4|14956.4|14960.9|14958.9|14961.3|14959.3|14958.4|14956.4|16
1643700510000|2022-02-01 07:28:30|14960.8|14958.8|14960.7|14958.7|14962.1|14960.1|14960.1|14958.1|17
1643700520000|2022-02-01 07:28:40|14960.8|14958.8|14960.9|14958.9|14962.7|14960.7|14960.8|14958.8|28
1643700530000|2022-02-01 07:28:50|14960.8|14958.8|14962.1|14960.1|14962.6|14960.6|14960.3|14958.3|25
1643700540000|2022-02-01 07:29:00|14961.3|14959.3|14961.1|14959.1|14961.3|14959.3|14960.4|14958.4|15
1643700550000|2022-02-01 07:29:10|14960.9|14958.9|14960.1|14958.1|14961.2|14959.2|14959.9|14957.9|27
1643700560000|2022-02-01 07:29:20|14959.7|14957.7|14959.7|14957.7|14960.8|14958.8|14958.6|14956.6|21
1643700570000|2022-02-01 07:29:30|14959.8|14957.8|14959.6|14957.6|14960.3|14958.3|14959.6|14957.6|4
1643700580000|2022-02-01 07:29:40|14959.2|14957.2|14959.4|14957.4|14959.9|14957.9|14957.9|14955.9|33
1643700590000|2022-02-01 07:29:50|14959.6|14957.6|14958.2|14956.2|14959.9|14957.9|14957.8|14955.8|42
1643700600000|2022-02-01 07:30:00|14958.1|14956.1|14958.7|14956.7|14963.2|14961.2|14957.6|14955.6|57
1643700610000|2022-02-01 07:30:10|14958.9|14956.9|14956.4|14954.4|14958.9|14956.9|14956.4|14954.4|75
1643700620000|2022-02-01 07:30:20|14955.9|14953.9|14952.6|14950.6|14956.1|14954.1|14952.2|14950.2|76
1643700630000|2022-02-01 07:30:30|14952.4|14950.4|14952.4|14950.4|14952.4|14950.4|14950.6|14948.6|26
1643700640000|2022-02-01 07:30:40|14952.6|14950.6|14952.9|14950.9|14955.2|14953.2|14952.6|14950.6|5
1643700650000|2022-02-01 07:30:50|14953.2|14951.2|14953.2|14951.2|14953.2|14951.2|14951.7|14949.7|20
1643700660000|2022-02-01 07:31:00|14952.9|14950.9|14952.9|14950.9|14953.6|14951.6|14952.7|14950.7|4
1643700670000|2022-02-01 07:31:10|14952.7|14950.7|14951.1|14949.1|14952.7|14950.7|14951.1|14949.1|20
1643700680000|2022-02-01 07:31:20|14950.4|14948.4|14952.1|14950.1|14952.4|14950.4|14950.3|14948.3|29
1643700690000|2022-02-01 07:31:30|14952.2|14950.2|14951.9|14949.9|14953.9|14951.9|14951.8|14949.8|10
1643700700000|2022-02-01 07:31:40|14951.8|14949.8|14951.2|14949.2|14952.4|14950.4|14950.7|14948.7|5
1643700710000|2022-02-01 07:31:50|14951.1|14949.1|14951.7|14949.7|14952.1|14950.1|14950.6|14948.6|8
1643700720000|2022-02-01 07:32:00|14951.6|14949.6|14949.7|14947.7|14951.6|14949.6|14948.8|14946.8|64
1643700730000|2022-02-01 07:32:10|14949.4|14947.4|14949.4|14947.4|14949.8|14947.8|14949.1|14947.1|10
1643700740000|2022-02-01 07:32:20|14949.3|14947.3|14950.9|14948.9|14951.1|14949.1|14949.2|14947.2|12
1643700750000|2022-02-01 07:32:30|14950.6|14948.6|14950.4|14948.4|14951.4|14949.4|14950.4|14948.4|7
1643700760000|2022-02-01 07:32:40|14950.6|14948.6|14950.9|14948.9|14951.4|14949.4|14949.9|14947.9|6
1643700770000|2022-02-01 07:32:50|14951.1|14949.1|14952.1|14950.1|14952.1|14950.1|14950.4|14948.4|24
1643700780000|2022-02-01 07:33:00|14951.8|14949.8|14952.4|14950.4|14953.7|14951.7|14951.8|14949.8|31
1643700790000|2022-02-01 07:33:10|14952.6|14950.6|14955.2|14953.2|14956.1|14954.1|14952.2|14950.2|37
1643700800000|2022-02-01 07:33:20|14956.2|14954.2|14954.3|14952.3|14956.3|14954.3|14954.2|14952.2|23
1643700810000|2022-02-01 07:33:30|14954.2|14952.2|14956.3|14954.3|14956.7|14954.7|14954.2|14952.2|22
1643700820000|2022-02-01 07:33:40|14956.2|14954.2|14956.2|14954.2|14956.6|14954.6|14956.2|14954.2|6
1643700830000|2022-02-01 07:33:50|14956.1|14954.1|14956.8|14954.8|14956.8|14954.8|14955.4|14953.4|8
1643700840000|2022-02-01 07:34:00|14956.6|14954.6|14957.8|14955.8|14958.2|14956.2|14956.6|14954.6|22
1643700850000|2022-02-01 07:34:10|14957.3|14955.3|14957.3|14955.3|14958.1|14956.1|14957.3|14955.3|4
1643700860000|2022-02-01 07:34:20|14956.6|14954.6|14957.6|14955.6|14957.6|14955.6|14954.9|14952.9|31
1643700870000|2022-02-01 07:34:30|14957.1|14955.1|14957.2|14955.2|14958.2|14956.2|14957.1|14955.1|4
1643700880000|2022-02-01 07:34:40|14957.3|14955.3|14956.9|14954.9|14957.7|14955.7|14956.9|14954.9|6
1643700890000|2022-02-01 07:34:50|14956.8|14954.8|14956.1|14954.1|14956.9|14954.9|14955.4|14953.4|9
1643700900000|2022-02-01 07:35:00|14955.9|14953.9|14954.4|14952.4|14956.4|14954.4|14954.3|14952.3|4
1643700910000|2022-02-01 07:35:10|14954.6|14952.6|14954.7|14952.7|14955.1|14953.1|14954.1|14952.1|12
1643700920000|2022-02-01 07:35:20|14954.2|14952.2|14954.3|14952.3|14955.3|14953.3|14953.6|14951.6|45
1643700930000|2022-02-01 07:35:30|14954.2|14952.2|14954.9|14952.9|14955.2|14953.2|14953.7|14951.7|9
1643700940000|2022-02-01 07:35:40|14954.8|14952.8|14954.8|14952.8|14955.1|14953.1|14954.6|14952.6|3
1643700950000|2022-02-01 07:35:50|14954.7|14952.7|14957.4|14955.4|14957.7|14955.7|14954.4|14952.4|11
1643700960000|2022-02-01 07:36:00|14957.6|14955.6|14953.7|14951.7|14957.8|14955.8|14953.7|14951.7|17
1643700970000|2022-02-01 07:36:10|14953.3|14951.3|14953.2|14951.2|14955.2|14953.2|14952.7|14950.7|26
1643700980000|2022-02-01 07:36:20|14952.2|14950.2|14951.1|14949.1|14952.3|14950.3|14950.4|14948.4|24
1643700990000|2022-02-01 07:36:30|14950.9|14948.9|14950.3|14948.3|14951.7|14949.7|14950.3|14948.3|14
1643701000000|2022-02-01 07:36:40|14950.7|14948.7|14950.1|14948.1|14951.4|14949.4|14950.1|14948.1|12
1643701010000|2022-02-01 07:36:50|14949.9|14947.9|14949.9|14947.9|14950.4|14948.4|14949.8|14947.8|13
1643701020000|2022-02-01 07:37:00|14949.7|14947.7|14950.9|14948.9|14951.2|14949.2|14949.7|14947.7|11
1643701030000|2022-02-01 07:37:10|14950.8|14948.8|14950.7|14948.7|14951.3|14949.3|14950.6|14948.6|6
1643701040000|2022-02-01 07:37:20|14950.6|14948.6|14951.2|14949.2|14951.3|14949.3|14949.8|14947.8|10
1643701050000|2022-02-01 07:37:30|14951.3|14949.3|14951.6|14949.6|14952.7|14950.7|14951.2|14949.2|19
1643701060000|2022-02-01 07:37:40|14951.4|14949.4|14953.4|14951.4|14953.4|14951.4|14951.4|14949.4|9
1643701070000|2022-02-01 07:37:50|14953.6|14951.6|14953.2|14951.2|14953.9|14951.9|14952.7|14950.7|19
1643701080000|2022-02-01 07:38:00|14952.7|14950.7|14952.3|14950.3|14952.9|14950.9|14951.9|14949.9|9
1643701090000|2022-02-01 07:38:10|14952.2|14950.2|14950.9|14948.9|14952.2|14950.2|14950.9|14948.9|2
1643701100000|2022-02-01 07:38:20|14950.8|14948.8|14950.8|14948.8|14952.2|14950.2|14950.3|14948.3|20
1643701110000|2022-02-01 07:38:30|14950.6|14948.6|14952.8|14950.8|14953.7|14951.7|14950.6|14948.6|14
1643701120000|2022-02-01 07:38:40|14952.7|14950.7|14950.6|14948.6|14952.9|14950.9|14950.3|14948.3|3
1643701130000|2022-02-01 07:38:50|14950.4|14948.4|14950.2|14948.2|14950.4|14948.4|14950.1|14948.1|3
1643701140000|2022-02-01 07:39:00|14950.4|14948.4|14951.1|14949.1|14951.2|14949.2|14950.2|14948.2|6
1643701150000|2022-02-01 07:39:10|14951.2|14949.2|14950.4|14948.4|14951.4|14949.4|14949.8|14947.8|2
1643701160000|2022-02-01 07:39:20|14950.3|14948.3|14950.7|14948.7|14951.4|14949.4|14949.9|14947.9|2
1643701170000|2022-02-01 07:39:30|14950.8|14948.8|14952.2|14950.2|14952.8|14950.8|14950.8|14948.8|19
1643701180000|2022-02-01 07:39:40|14952.8|14950.8|14953.1|14951.1|14953.2|14951.2|14951.8|14949.8|14
1643701190000|2022-02-01 07:39:50|14952.8|14950.8|14952.1|14950.1|14952.8|14950.8|14951.2|14949.2|2
1643701200000|2022-02-01 07:40:00|14951.8|14949.8|14952.7|14950.7|14953.1|14951.1|14951.8|14949.8|10
1643701210000|2022-02-01 07:40:10|14952.8|14950.8|14952.6|14950.6|14953.3|14951.3|14952.4|14950.4|3
1643701220000|2022-02-01 07:40:20|14952.4|14950.4|14951.8|14949.8|14952.4|14950.4|14951.2|14949.2|4
1643701230000|2022-02-01 07:40:30|14951.1|14949.1|14950.4|14948.4|14951.7|14949.7|14950.3|14948.3|9
1643701240000|2022-02-01 07:40:40|14950.7|14948.7|14949.4|14947.4|14950.7|14948.7|14949.2|14947.2|14
1643701250000|2022-02-01 07:40:50|14949.3|14947.3|14949.4|14947.4|14949.9|14947.9|14949.1|14947.1|10
1643701260000|2022-02-01 07:41:00|14949.6|14947.6|14952.1|14950.1|14952.1|14950.1|14949.3|14947.3|27
1643701270000|2022-02-01 07:41:10|14952.2|14950.2|14953.1|14951.1|14953.2|14951.2|14952.2|14950.2|2
1643701280000|2022-02-01 07:41:20|14952.9|14950.9|14953.1|14951.1|14953.2|14951.2|14952.6|14950.6|3
1643701290000|2022-02-01 07:41:30|14953.3|14951.3|14952.4|14950.4|14954.6|14952.6|14952.4|14950.4|16
1643701300000|2022-02-01 07:41:40|14952.7|14950.7|14951.9|14949.9|14953.9|14951.9|14951.6|14949.6|4
1643701310000|2022-02-01 07:41:50|14951.7|14949.7|14951.4|14949.4|14951.7|14949.7|14950.4|14948.4|5
1643701320000|2022-02-01 07:42:00|14950.9|14948.9|14950.4|14948.4|14951.3|14949.3|14950.4|14948.4|7
1643701330000|2022-02-01 07:42:10|14949.9|14947.9|14949.9|14947.9|14950.2|14948.2|14949.7|14947.7|8
1643701340000|2022-02-01 07:42:20|14949.8|14947.8|14950.7|14948.7|14951.3|14949.3|14949.8|14947.8|6
1643701350000|2022-02-01 07:42:30|14949.9|14947.9|14947.4|14945.4|14950.1|14948.1|14947.1|14945.1|26
1643701360000|2022-02-01 07:42:40|14947.3|14945.3|14950.1|14948.1|14950.1|14948.1|14947.2|14945.2|34
1643701370000|2022-02-01 07:42:50|14950.2|14948.2|14949.1|14947.1|14950.9|14948.9|14948.9|14946.9|21
1643701380000|2022-02-01 07:43:00|14948.9|14946.9|14947.2|14945.2|14949.2|14947.2|14947.2|14945.2|11
1643701390000|2022-02-01 07:43:10|14946.9|14944.9|14950.4|14948.4|14953.3|14951.3|14946.9|14944.9|82
1643701400000|2022-02-01 07:43:20|14950.3|14948.3|14950.7|14948.7|14950.8|14948.8|14949.8|14947.8|17
1643701410000|2022-02-01 07:43:30|14950.6|14948.6|14948.9|14946.9|14950.7|14948.7|14948.2|14946.2|19
1643701420000|2022-02-01 07:43:40|14949.1|14947.1|14948.2|14946.2|14949.2|14947.2|14947.2|14945.2|32
1643701430000|2022-02-01 07:43:50|14948.3|14946.3|14945.7|14943.7|14948.4|14946.4|14945.7|14943.7|32
1643701440000|2022-02-01 07:44:00|14945.8|14943.8|14944.2|14942.2|14945.8|14943.8|14942.4|14940.4|71
1643701450000|2022-02-01 07:44:10|14944.1|14942.1|14942.9|14940.9|14944.6|14942.6|14942.9|14940.9|21
1643701460000|2022-02-01 07:44:20|14943.6|14941.6|14943.4|14941.4|14944.2|14942.2|14943.1|14941.1|18
1643701470000|2022-02-01 07:44:30|14943.7|14941.7|14942.7|14940.7|14943.7|14941.7|14942.6|14940.6|19
1643701480000|2022-02-01 07:44:40|14942.6|14940.6|14943.6|14941.6|14944.4|14942.4|14941.9|14939.9|31
1643701490000|2022-02-01 07:44:50|14943.7|14941.7|14942.7|14940.7|14943.7|14941.7|14941.3|14939.3|17
1643701500000|2022-02-01 07:45:00|14943.2|14941.2|14941.2|14939.2|14943.7|14941.7|14941.2|14939.2|27
1643701510000|2022-02-01 07:45:10|14940.8|14938.8|14937.3|14935.3|14942.4|14940.4|14937.3|14935.3|82
1643701520000|2022-02-01 07:45:20|14937.8|14935.8|14931.6|14929.6|14937.8|14935.8|14931.6|14929.6|152
1643701530000|2022-02-01 07:45:30|14931.4|14929.4|14931.8|14929.8|14932.1|14930.1|14929.4|14927.4|97
1643701540000|2022-02-01 07:45:40|14932.4|14930.4|14934.8|14932.8|14934.8|14932.8|14931.2|14929.2|51
1643701550000|2022-02-01 07:45:50|14934.3|14932.3|14932.6|14930.6|14934.9|14932.9|14931.6|14929.6|37
1643701560000|2022-02-01 07:46:00|14932.8|14930.8|14936.1|14934.1|14936.3|14934.3|14932.8|14930.8|22
1643701570000|2022-02-01 07:46:10|14935.7|14933.7|14940.3|14938.3|14940.8|14938.8|14935.7|14933.7|78
1643701580000|2022-02-01 07:46:20|14940.6|14938.6|14941.2|14939.2|14941.8|14939.8|14940.4|14938.4|68
1643701590000|2022-02-01 07:46:30|14941.3|14939.3|14939.7|14937.7|14942.2|14940.2|14939.7|14937.7|88
1643701600000|2022-02-01 07:46:40|14940.8|14938.8|14939.9|14937.9|14941.2|14939.2|14939.9|14937.9|14
1643701610000|2022-02-01 07:46:50|14940.1|14938.1|14939.1|14937.1|14941.2|14939.2|14938.8|14936.8|15
1643701620000|2022-02-01 07:47:00|14939.2|14937.2|14939.4|14937.4|14939.6|14937.6|14938.9|14936.9|9
1643701630000|2022-02-01 07:47:10|14939.3|14937.3|14940.3|14938.3|14940.7|14938.7|14938.2|14936.2|22
1643701640000|2022-02-01 07:47:20|14940.2|14938.2|14942.4|14940.4|14942.6|14940.6|14940.2|14938.2|27
1643701650000|2022-02-01 07:47:30|14942.3|14940.3|14945.2|14943.2|14945.6|14943.6|14942.3|14940.3|37
1643701660000|2022-02-01 07:47:40|14945.3|14943.3|14945.7|14943.7|14945.8|14943.8|14945.2|14943.2|15
1643701670000|2022-02-01 07:47:50|14945.6|14943.6|14939.8|14937.8|14945.6|14943.6|14939.7|14937.7|47
1643701680000|2022-02-01 07:48:00|14940.7|14938.7|14940.6|14938.6|14941.1|14939.1|14939.2|14937.2|27
1643701690000|2022-02-01 07:48:10|14940.7|14938.7|14942.3|14940.3|14942.4|14940.4|14940.7|14938.7|12
1643701700000|2022-02-01 07:48:20|14942.4|14940.4|14941.7|14939.7|14943.3|14941.3|14941.6|14939.6|9
1643701710000|2022-02-01 07:48:30|14941.6|14939.6|14943.2|14941.2|14943.7|14941.7|14941.2|14939.2|8
1643701720000|2022-02-01 07:48:40|14943.3|14941.3|14947.3|14945.3|14947.6|14945.6|14942.9|14940.9|60
1643701730000|2022-02-01 07:48:50|14947.4|14945.4|14948.1|14946.1|14948.2|14946.2|14947.2|14945.2|20
1643701740000|2022-02-01 07:49:00|14947.9|14945.9|14947.9|14945.9|14948.2|14946.2|14947.2|14945.2|15
1643701750000|2022-02-01 07:49:10|14947.8|14945.8|14948.8|14946.8|14949.6|14947.6|14947.4|14945.4|24
1643701760000|2022-02-01 07:49:20|14948.9|14946.9|14946.2|14944.2|14948.9|14946.9|14945.6|14943.6|22
1643701770000|2022-02-01 07:49:30|14946.8|14944.8|14945.9|14943.9|14946.8|14944.8|14945.7|14943.7|44
1643701780000|2022-02-01 07:49:40|14946.2|14944.2|14946.4|14944.4|14946.6|14944.6|14945.9|14943.9|16
1643701790000|2022-02-01 07:49:50|14946.3|14944.3|14946.4|14944.4|14947.4|14945.4|14946.2|14944.2|17
1643701800000|2022-02-01 07:50:00|14946.6|14944.6|14945.8|14943.8|14947.3|14945.3|14945.7|14943.7|16
1643701810000|2022-02-01 07:50:10|14945.9|14943.9|14944.2|14942.2|14945.9|14943.9|14944.2|14942.2|9
1643701820000|2022-02-01 07:50:20|14944.3|14942.3|14943.3|14941.3|14944.4|14942.4|14942.9|14940.9|6
1643701830000|2022-02-01 07:50:30|14942.9|14940.9|14944.1|14942.1|14944.7|14942.7|14942.8|14940.8|7
1643701840000|2022-02-01 07:50:40|14944.2|14942.2|14942.7|14940.7|14944.3|14942.3|14942.6|14940.6|11
1643701850000|2022-02-01 07:50:50|14942.9|14940.9|14940.9|14938.9|14942.9|14940.9|14940.8|14938.8|10
1643701860000|2022-02-01 07:51:00|14941.1|14939.1|14939.1|14937.1|14942.3|14940.3|14938.4|14936.4|38
1643701870000|2022-02-01 07:51:10|14938.9|14936.9|14938.1|14936.1|14938.9|14936.9|14937.8|14935.8|15
1643701880000|2022-02-01 07:51:20|14938.2|14936.2|14937.4|14935.4|14939.1|14937.1|14936.9|14934.9|19
1643701890000|2022-02-01 07:51:30|14937.3|14935.3|14935.9|14933.9|14937.4|14935.4|14935.9|14933.9|13
1643701900000|2022-02-01 07:51:40|14936.1|14934.1|14934.1|14932.1|14936.1|14934.1|14933.9|14931.9|28
1643701910000|2022-02-01 07:51:50|14932.9|14930.9|14932.9|14930.9|14932.9|14930.9|14930.8|14928.8|68
1643701920000|2022-02-01 07:52:00|14931.8|14929.8|14927.1|14925.1|14931.8|14929.8|14926.9|14924.9|75
1643701930000|2022-02-01 07:52:10|14926.7|14924.7|14921.6|14919.6|14926.8|14924.8|14921.6|14919.6|109
1643701940000|2022-02-01 07:52:20|14921.7|14919.7|14921.4|14919.4|14923.7|14921.7|14921.2|14919.2|42
1643701950000|2022-02-01 07:52:30|14921.8|14919.8|14921.9|14919.9|14923.3|14921.3|14921.6|14919.6|28
1643701960000|2022-02-01 07:52:40|14922.2|14920.2|14921.2|14919.2|14923.1|14921.1|14921.1|14919.1|35
1643701970000|2022-02-01 07:52:50|14921.4|14919.4|14922.7|14920.7|14923.6|14921.6|14921.3|14919.3|24
1643701980000|2022-02-01 07:53:00|14922.6|14920.6|14924.2|14922.2|14924.2|14922.2|14922.4|14920.4|75
1643701990000|2022-02-01 07:53:10|14923.8|14921.8|14920.8|14918.8|14924.4|14922.4|14920.4|14918.4|31
1643702000000|2022-02-01 07:53:20|14920.9|14918.9|14916.7|14914.7|14921.9|14919.9|14916.1|14914.1|104
1643702010000|2022-02-01 07:53:30|14916.4|14914.4|14916.4|14914.4|14917.6|14915.6|14915.9|14913.9|33
1643702020000|2022-02-01 07:53:40|14916.6|14914.6|14916.9|14914.9|14917.7|14915.7|14915.2|14913.2|32
1643702030000|2022-02-01 07:53:50|14917.1|14915.1|14915.7|14913.7|14917.8|14915.8|14915.6|14913.6|45
1643702040000|2022-02-01 07:54:00|14915.8|14913.8|14915.6|14913.6|14917.6|14915.6|14915.3|14913.3|39
1643702050000|2022-02-01 07:54:10|14915.3|14913.3|14914.4|14912.4|14916.2|14914.2|14913.4|14911.4|50
1643702060000|2022-02-01 07:54:20|14914.6|14912.6|14915.9|14913.9|14916.2|14914.2|14914.1|14912.1|13
1643702070000|2022-02-01 07:54:30|14916.1|14914.1|14915.1|14913.1|14916.8|14914.8|14914.8|14912.8|21
1643702080000|2022-02-01 07:54:40|14915.2|14913.2|14916.7|14914.7|14916.7|14914.7|14914.4|14912.4|21
1643702090000|2022-02-01 07:54:50|14916.6|14914.6|14918.2|14916.2|14918.2|14916.2|14916.4|14914.4|44
1643702100000|2022-02-01 07:55:00|14918.1|14916.1|14919.1|14917.1|14919.9|14917.9|14917.9|14915.9|81
1643702110000|2022-02-01 07:55:10|14919.2|14917.2|14919.2|14917.2|14920.9|14918.9|14917.2|14915.2|58
1643702120000|2022-02-01 07:55:20|14919.4|14917.4|14918.9|14916.9|14919.8|14917.8|14918.7|14916.7|59
1643702130000|2022-02-01 07:55:30|14919.2|14917.2|14921.3|14919.3|14921.7|14919.7|14918.9|14916.9|26
1643702140000|2022-02-01 07:55:40|14921.2|14919.2|14920.6|14918.6|14921.3|14919.3|14919.3|14917.3|57
1643702150000|2022-02-01 07:55:50|14920.2|14918.2|14919.7|14917.7|14921.1|14919.1|14919.3|14917.3|12
1643702160000|2022-02-01 07:56:00|14919.6|14917.6|14922.3|14920.3|14922.6|14920.6|14919.3|14917.3|23
1643702170000|2022-02-01 07:56:10|14922.2|14920.2|14921.6|14919.6|14922.4|14920.4|14921.2|14919.2|16
1643702180000|2022-02-01 07:56:20|14921.7|14919.7|14920.4|14918.4|14921.9|14919.9|14920.1|14918.1|5
1643702190000|2022-02-01 07:56:30|14920.7|14918.7|14921.8|14919.8|14922.1|14920.1|14920.2|14918.2|29
1643702200000|2022-02-01 07:56:40|14921.7|14919.7|14923.7|14921.7|14923.7|14921.7|14921.7|14919.7|27
1643702210000|2022-02-01 07:56:50|14923.9|14921.9|14921.6|14919.6|14924.2|14922.2|14920.1|14918.1|50
1643702220000|2022-02-01 07:57:00|14921.7|14919.7|14924.2|14922.2|14924.4|14922.4|14921.7|14919.7|23
1643702230000|2022-02-01 07:57:10|14923.7|14921.7|14923.1|14921.1|14924.8|14922.8|14922.3|14920.3|17
1643702240000|2022-02-01 07:57:20|14922.9|14920.9|14923.2|14921.2|14923.6|14921.6|14921.8|14919.8|18
1643702250000|2022-02-01 07:57:30|14922.8|14920.8|14922.6|14920.6|14922.9|14920.9|14922.4|14920.4|6
1643702260000|2022-02-01 07:57:40|14921.9|14919.9|14921.6|14919.6|14921.9|14919.9|14921.3|14919.3|5
1643702270000|2022-02-01 07:57:50|14921.8|14919.8|14923.7|14921.7|14923.8|14921.8|14921.4|14919.4|34
1643702280000|2022-02-01 07:58:00|14923.6|14921.6|14924.1|14922.1|14924.3|14922.3|14923.1|14921.1|12
1643702290000|2022-02-01 07:58:10|14924.2|14922.2|14927.7|14925.7|14927.8|14925.8|14923.8|14921.8|28
1643702300000|2022-02-01 07:58:20|14927.3|14925.3|14924.9|14922.9|14927.3|14925.3|14924.9|14922.9|16
1643702310000|2022-02-01 07:58:30|14924.8|14922.8|14923.9|14921.9|14924.8|14922.8|14923.7|14921.7|6
1643702320000|2022-02-01 07:58:40|14923.8|14921.8|14923.9|14921.9|14925.1|14923.1|14923.8|14921.8|4
1643702330000|2022-02-01 07:58:50|14924.1|14922.1|14925.2|14923.2|14925.4|14923.4|14923.9|14921.9|7
1643702340000|2022-02-01 07:59:00|14925.3|14923.3|14921.7|14919.7|14925.9|14923.9|14921.7|14919.7|29
1643702350000|2022-02-01 07:59:10|14921.3|14919.3|14919.7|14917.7|14921.3|14919.3|14919.1|14917.1|29
1643702360000|2022-02-01 07:59:20|14919.9|14917.9|14920.2|14918.2|14920.4|14918.4|14919.2|14917.2|4
1643702370000|2022-02-01 07:59:30|14920.6|14918.6|14922.4|14920.4|14922.8|14920.8|14920.6|14918.6|11
1643702380000|2022-02-01 07:59:40|14923.1|14921.1|14922.9|14920.9|14923.1|14921.1|14922.4|14920.4|3
1643702390000|2022-02-01 07:59:50|14923.9|14921.9|14921.3|14919.3|14925.8|14923.8|14920.4|14918.4|47
1643702400000|2022-02-01 08:00:00|14921.9|14919.9|14918.1|14916.1|14923.1|14921.1|14916.8|14914.8|115
1643702410000|2022-02-01 08:00:10|14918.2|14916.2|14920.4|14918.4|14925.6|14923.6|14917.2|14915.2|178
1643702420000|2022-02-01 08:00:20|14919.8|14917.8|14924.3|14922.3|14924.3|14922.3|14919.2|14917.2|28
1643702430000|2022-02-01 08:00:30|14924.6|14922.6|14921.6|14919.6|14925.4|14923.4|14920.3|14918.3|46
1643702440000|2022-02-01 08:00:40|14921.7|14919.7|14920.8|14918.8|14923.9|14921.9|14919.4|14917.4|28
1643702450000|2022-02-01 08:00:50|14921.1|14919.1|14916.9|14914.9|14923.3|14921.3|14916.9|14914.9|44
1643702460000|2022-02-01 08:01:00|14916.8|14914.8|14905.7|14903.7|14917.3|14915.3|14902.3|14900.3|266
1643702470000|2022-02-01 08:01:10|14906.1|14904.1|14905.7|14903.7|14907.4|14905.4|14899.9|14897.9|90
1643702480000|2022-02-01 08:01:20|14904.6|14902.6|14908.6|14906.6|14910.6|14908.6|14904.6|14902.6|73
1643702490000|2022-02-01 08:01:30|14907.6|14905.6|14914.3|14912.3|14914.7|14912.7|14907.2|14905.2|57
1643702500000|2022-02-01 08:01:40|14914.2|14912.2|14920.1|14918.1|14920.8|14918.8|14914.1|14912.1|53
1643702510000|2022-02-01 08:01:50|14919.8|14917.8|14920.3|14918.3|14921.9|14919.9|14918.9|14916.9|61
1643702520000|2022-02-01 08:02:00|14920.7|14918.7|14926.1|14924.1|14926.3|14924.3|14920.4|14918.4|76
1643702530000|2022-02-01 08:02:10|14926.2|14924.2|14929.9|14927.9|14930.4|14928.4|14925.1|14923.1|83
1643702540000|2022-02-01 08:02:20|14929.7|14927.7|14928.4|14926.4|14930.6|14928.6|14928.2|14926.2|44
1643702550000|2022-02-01 08:02:30|14928.6|14926.6|14928.3|14926.3|14930.3|14928.3|14923.2|14921.2|43
1643702560000|2022-02-01 08:02:40|14928.6|14926.6|14927.9|14925.9|14929.7|14927.7|14926.2|14924.2|32
1643702570000|2022-02-01 08:02:50|14928.1|14926.1|14926.8|14924.8|14928.8|14926.8|14924.4|14922.4|42
1643702580000|2022-02-01 08:03:00|14926.9|14924.9|14925.4|14923.4|14928.7|14926.7|14924.9|14922.9|27
1643702590000|2022-02-01 08:03:10|14925.6|14923.6|14926.2|14924.2|14928.9|14926.9|14923.4|14921.4|14
1643702600000|2022-02-01 08:03:20|14926.1|14924.1|14925.8|14923.8|14929.9|14927.9|14924.7|14922.7|16
1643702610000|2022-02-01 08:03:30|14925.9|14923.9|14928.2|14926.2|14929.6|14927.6|14925.8|14923.8|26
1643702620000|2022-02-01 08:03:40|14928.3|14926.3|14929.1|14927.1|14929.7|14927.7|14927.4|14925.4|16
1643702630000|2022-02-01 08:03:50|14929.2|14927.2|14929.4|14927.4|14930.9|14928.9|14928.9|14926.9|36
1643702640000|2022-02-01 08:04:00|14929.6|14927.6|14930.1|14928.1|14931.4|14929.4|14928.6|14926.6|76
1643702650000|2022-02-01 08:04:10|14930.2|14928.2|14932.4|14930.4|14932.9|14930.9|14929.4|14927.4|78
1643702660000|2022-02-01 08:04:20|14932.6|14930.6|14929.6|14927.6|14932.6|14930.6|14926.9|14924.9|37
1643702670000|2022-02-01 08:04:30|14929.4|14927.4|14930.6|14928.6|14930.8|14928.8|14928.9|14926.9|33
1643702680000|2022-02-01 08:04:40|14930.2|14928.2|14931.4|14929.4|14932.4|14930.4|14929.6|14927.6|15
1643702690000|2022-02-01 08:04:50|14931.8|14929.8|14934.6|14932.6|14936.3|14934.3|14931.8|14929.8|71
1643702700000|2022-02-01 08:05:00|14934.7|14932.7|14928.9|14926.9|14935.9|14933.9|14928.7|14926.7|35
1643702710000|2022-02-01 08:05:10|14928.3|14926.3|14931.9|14929.9|14931.9|14929.9|14926.6|14924.6|39
1643702720000|2022-02-01 08:05:20|14931.6|14929.6|14930.4|14928.4|14933.8|14931.8|14930.4|14928.4|8
1643702730000|2022-02-01 08:05:30|14930.3|14928.3|14933.2|14931.2|14933.4|14931.4|14929.2|14927.2|39
1643702740000|2022-02-01 08:05:40|14933.3|14931.3|14934.4|14932.4|14935.4|14933.4|14933.2|14931.2|28
1643702750000|2022-02-01 08:05:50|14934.6|14932.6|14935.2|14933.2|14935.4|14933.4|14932.8|14930.8|27
1643702760000|2022-02-01 08:06:00|14935.4|14933.4|14935.1|14933.1|14935.4|14933.4|14931.3|14929.3|31
1643702770000|2022-02-01 08:06:10|14934.3|14932.3|14934.9|14932.9|14935.3|14933.3|14931.2|14929.2|64
1643702780000|2022-02-01 08:06:20|14935.1|14933.1|14934.4|14932.4|14935.1|14933.1|14933.4|14931.4|24
1643702790000|2022-02-01 08:06:30|14934.3|14932.3|14934.6|14932.6|14935.7|14933.7|14933.9|14931.9|18
1643702800000|2022-02-01 08:06:40|14935.4|14933.4|14936.6|14934.6|14937.1|14935.1|14934.8|14932.8|33
1643702810000|2022-02-01 08:06:50|14936.4|14934.4|14932.3|14930.3|14936.9|14934.9|14932.2|14930.2|61
1643702820000|2022-02-01 08:07:00|14932.4|14930.4|14932.2|14930.2|14934.3|14932.3|14931.7|14929.7|61
1643702830000|2022-02-01 08:07:10|14932.3|14930.3|14932.2|14930.2|14936.1|14934.1|14931.3|14929.3|33
1643702840000|2022-02-01 08:07:20|14932.1|14930.1|14931.7|14929.7|14932.3|14930.3|14929.3|14927.3|41
1643702850000|2022-02-01 08:07:30|14931.8|14929.8|14929.9|14927.9|14932.1|14930.1|14929.9|14927.9|18
1643702860000|2022-02-01 08:07:40|14930.1|14928.1|14932.6|14930.6|14933.8|14931.8|14930.1|14928.1|43
1643702870000|2022-02-01 08:07:50|14932.8|14930.8|14933.4|14931.4|14933.6|14931.6|14931.3|14929.3|13
1643702880000|2022-02-01 08:08:00|14933.6|14931.6|14935.8|14933.8|14936.1|14934.1|14933.1|14931.1|27
1643702890000|2022-02-01 08:08:10|14935.7|14933.7|14933.3|14931.3|14935.8|14933.8|14932.9|14930.9|26
1643702900000|2022-02-01 08:08:20|14933.2|14931.2|14935.9|14933.9|14936.2|14934.2|14932.9|14930.9|30
1643702910000|2022-02-01 08:08:30|14935.6|14933.6|14941.9|14939.9|14942.1|14940.1|14934.3|14932.3|130
1643702920000|2022-02-01 08:08:40|14942.1|14940.1|14955.6|14953.6|14955.6|14953.6|14941.9|14939.9|225
1643702930000|2022-02-01 08:08:50|14955.4|14953.4|14950.6|14948.6|14955.4|14953.4|14949.2|14947.2|60
1643702940000|2022-02-01 08:09:00|14950.7|14948.7|14956.2|14954.2|14956.4|14954.4|14950.7|14948.7|42
1643702950000|2022-02-01 08:09:10|14956.3|14954.3|14954.8|14952.8|14956.8|14954.8|14953.2|14951.2|58
1643702960000|2022-02-01 08:09:20|14954.9|14952.9|14957.3|14955.3|14957.4|14955.4|14954.9|14952.9|34
1643702970000|2022-02-01 08:09:30|14957.4|14955.4|14960.6|14958.6|14962.2|14960.2|14957.2|14955.2|134
1643702980000|2022-02-01 08:09:40|14960.7|14958.7|14957.8|14955.8|14960.9|14958.9|14957.8|14955.8|36
1643702990000|2022-02-01 08:09:50|14957.2|14955.2|14958.3|14956.3|14959.9|14957.9|14957.2|14955.2|18
1643703000000|2022-02-01 08:10:00|14958.2|14956.2|14962.8|14960.8|14962.8|14960.8|14958.2|14956.2|45
1643703010000|2022-02-01 08:10:10|14962.7|14960.7|14964.6|14962.6|14965.3|14963.3|14960.6|14958.6|202
1643703020000|2022-02-01 08:10:20|14965.2|14963.2|14966.8|14964.8|14968.2|14966.2|14964.7|14962.7|99
1643703030000|2022-02-01 08:10:30|14966.7|14964.7|14967.6|14965.6|14968.6|14966.6|14966.2|14964.2|211
1643703040000|2022-02-01 08:10:40|14967.7|14965.7|14965.3|14963.3|14968.1|14966.1|14965.2|14963.2|117
1643703050000|2022-02-01 08:10:50|14965.7|14963.7|14967.2|14965.2|14967.8|14965.8|14965.3|14963.3|43
1643703060000|2022-02-01 08:11:00|14967.3|14965.3|14966.6|14964.6|14967.8|14965.8|14965.7|14963.7|51
1643703070000|2022-02-01 08:11:10|14966.8|14964.8|14966.4|14964.4|14968.2|14966.2|14966.1|14964.1|29
1643703080000|2022-02-01 08:11:20|14966.8|14964.8|14963.7|14961.7|14967.2|14965.2|14963.6|14961.6|38
1643703090000|2022-02-01 08:11:30|14963.4|14961.4|14964.1|14962.1|14965.3|14963.3|14963.4|14961.4|55
1643703100000|2022-02-01 08:11:40|14963.9|14961.9|14964.2|14962.2|14966.1|14964.1|14963.2|14961.2|52
1643703110000|2022-02-01 08:11:50|14964.1|14962.1|14967.9|14965.9|14967.9|14965.9|14963.2|14961.2|58
1643703120000|2022-02-01 08:12:00|14967.3|14965.3|14965.9|14963.9|14967.8|14965.8|14964.2|14962.2|74
1643703130000|2022-02-01 08:12:10|14965.7|14963.7|14965.4|14963.4|14967.1|14965.1|14964.2|14962.2|34
1643703140000|2022-02-01 08:12:20|14965.6|14963.6|14965.6|14963.6|14967.2|14965.2|14964.7|14962.7|29
1643703150000|2022-02-01 08:12:30|14965.4|14963.4|14964.2|14962.2|14966.2|14964.2|14964.2|14962.2|25
1643703160000|2022-02-01 08:12:40|14964.4|14962.4|14964.7|14962.7|14965.1|14963.1|14963.8|14961.8|17
1643703170000|2022-02-01 08:12:50|14964.6|14962.6|14962.8|14960.8|14964.6|14962.6|14962.6|14960.6|25
1643703180000|2022-02-01 08:13:00|14962.9|14960.9|14963.7|14961.7|14965.2|14963.2|14962.9|14960.9|57
1643703190000|2022-02-01 08:13:10|14964.6|14962.6|14966.2|14964.2|14966.8|14964.8|14964.3|14962.3|38
1643703200000|2022-02-01 08:13:20|14966.3|14964.3|14965.4|14963.4|14966.4|14964.4|14964.9|14962.9|10
1643703210000|2022-02-01 08:13:30|14965.6|14963.6|14963.1|14961.1|14965.9|14963.9|14962.6|14960.6|28
1643703220000|2022-02-01 08:13:40|14962.9|14960.9|14961.1|14959.1|14963.1|14961.1|14960.8|14958.8|27
1643703230000|2022-02-01 08:13:50|14961.2|14959.2|14962.4|14960.4|14963.6|14961.6|14960.8|14958.8|34
1643703240000|2022-02-01 08:14:00|14962.7|14960.7|14961.9|14959.9|14962.7|14960.7|14960.9|14958.9|36
1643703250000|2022-02-01 08:14:10|14961.8|14959.8|14965.2|14963.2|14965.2|14963.2|14961.1|14959.1|53
1643703260000|2022-02-01 08:14:20|14965.1|14963.1|14966.7|14964.7|14967.2|14965.2|14965.1|14963.1|47
1643703270000|2022-02-01 08:14:30|14967.2|14965.2|14967.1|14965.1|14967.3|14965.3|14966.1|14964.1|29
1643703280000|2022-02-01 08:14:40|14966.9|14964.9|14965.8|14963.8|14967.7|14965.7|14965.3|14963.3|62
1643703290000|2022-02-01 08:14:50|14965.7|14963.7|14964.7|14962.7|14965.7|14963.7|14963.7|14961.7|24
1643703300000|2022-02-01 08:15:00|14964.8|14962.8|14964.9|14962.9|14967.7|14965.7|14964.7|14962.7|49
1643703310000|2022-02-01 08:15:10|14964.8|14962.8|14957.3|14955.3|14967.7|14965.7|14956.7|14954.7|323
1643703320000|2022-02-01 08:15:20|14958.1|14956.1|14960.1|14958.1|14962.2|14960.2|14958.1|14956.1|43
1643703330000|2022-02-01 08:15:30|14959.9|14957.9|14958.4|14956.4|14960.8|14958.8|14958.4|14956.4|51
1643703340000|2022-02-01 08:15:40|14958.3|14956.3|14958.1|14956.1|14958.6|14956.6|14956.9|14954.9|57
1643703350000|2022-02-01 08:15:50|14957.9|14955.9|14954.9|14952.9|14958.1|14956.1|14954.8|14952.8|23
1643703360000|2022-02-01 08:16:00|14955.1|14953.1|14955.3|14953.3|14956.2|14954.2|14954.4|14952.4|38
1643703370000|2022-02-01 08:16:10|14956.1|14954.1|14956.9|14954.9|14957.7|14955.7|14955.7|14953.7|41
1643703380000|2022-02-01 08:16:20|14956.8|14954.8|14955.9|14953.9|14957.4|14955.4|14955.9|14953.9|16
1643703390000|2022-02-01 08:16:30|14956.1|14954.1|14950.9|14948.9|14956.3|14954.3|14949.4|14947.4|83
1643703400000|2022-02-01 08:16:40|14951.3|14949.3|14950.2|14948.2|14951.3|14949.3|14949.1|14947.1|44
1643703410000|2022-02-01 08:16:50|14950.3|14948.3|14949.7|14947.7|14950.9|14948.9|14949.2|14947.2|45
1643703420000|2022-02-01 08:17:00|14949.1|14947.1|14952.7|14950.7|14952.7|14950.7|14949.1|14947.1|16
1643703430000|2022-02-01 08:17:10|14952.8|14950.8|14950.2|14948.2|14953.1|14951.1|14949.7|14947.7|38
1643703440000|2022-02-01 08:17:20|14950.1|14948.1|14951.8|14949.8|14952.9|14950.9|14949.7|14947.7|20
1643703450000|2022-02-01 08:17:30|14951.9|14949.9|14952.2|14950.2|14952.3|14950.3|14951.1|14949.1|15
1643703460000|2022-02-01 08:17:40|14952.1|14950.1|14949.9|14947.9|14952.3|14950.3|14949.3|14947.3|11
1643703470000|2022-02-01 08:17:50|14950.1|14948.1|14948.7|14946.7|14950.6|14948.6|14948.6|14946.6|20
1643703480000|2022-02-01 08:18:00|14948.6|14946.6|14950.7|14948.7|14950.7|14948.7|14948.4|14946.4|11
1643703490000|2022-02-01 08:18:10|14950.6|14948.6|14951.1|14949.1|14952.3|14950.3|14950.6|14948.6|21
1643703500000|2022-02-01 08:18:20|14951.2|14949.2|14950.2|14948.2|14951.4|14949.4|14949.9|14947.9|6
1643703510000|2022-02-01 08:18:30|14950.3|14948.3|14952.2|14950.2|14952.6|14950.6|14950.3|14948.3|6
1643703520000|2022-02-01 08:18:40|14952.3|14950.3|14951.9|14949.9|14952.7|14950.7|14951.4|14949.4|19
1643703530000|2022-02-01 08:18:50|14951.8|14949.8|14951.7|14949.7|14952.8|14950.8|14951.6|14949.6|11
1643703540000|2022-02-01 08:19:00|14952.1|14950.1|14948.6|14946.6|14952.6|14950.6|14947.7|14945.7|51
1643703550000|2022-02-01 08:19:10|14948.7|14946.7|14950.2|14948.2|14951.1|14949.1|14948.2|14946.2|15
1643703560000|2022-02-01 08:19:20|14950.3|14948.3|14953.9|14951.9|14955.4|14953.4|14950.2|14948.2|54
1643703570000|2022-02-01 08:19:30|14954.1|14952.1|14956.1|14954.1|14956.7|14954.7|14953.9|14951.9|30
1643703580000|2022-02-01 08:19:40|14956.4|14954.4|14956.2|14954.2|14957.2|14955.2|14956.1|14954.1|35
1643703590000|2022-02-01 08:19:50|14956.1|14954.1|14955.1|14953.1|14956.1|14954.1|14954.6|14952.6|44
1643703600000|2022-02-01 08:20:00|14955.3|14953.3|14959.2|14957.2|14959.9|14957.9|14954.8|14952.8|36
1643703610000|2022-02-01 08:20:10|14959.3|14957.3|14961.6|14959.6|14961.9|14959.9|14959.3|14957.3|22
1643703620000|2022-02-01 08:20:20|14961.4|14959.4|14961.8|14959.8|14963.8|14961.8|14961.2|14959.2|22
1643703630000|2022-02-01 08:20:30|14961.7|14959.7|14961.4|14959.4|14963.7|14961.7|14959.6|14957.6|31
1643703640000|2022-02-01 08:20:40|14961.3|14959.3|14962.1|14960.1|14962.6|14960.6|14961.3|14959.3|20
1643703650000|2022-02-01 08:20:50|14961.9|14959.9|14965.2|14963.2|14965.4|14963.4|14961.8|14959.8|46
1643703660000|2022-02-01 08:21:00|14965.1|14963.1|14966.8|14964.8|14966.8|14964.8|14965.1|14963.1|42
1643703670000|2022-02-01 08:21:10|14966.7|14964.7|14967.8|14965.8|14967.8|14965.8|14966.3|14964.3|72
1643703680000|2022-02-01 08:21:20|14967.7|14965.7|14964.2|14962.2|14967.8|14965.8|14963.2|14961.2|68
1643703690000|2022-02-01 08:21:30|14964.3|14962.3|14962.1|14960.1|14964.9|14962.9|14961.6|14959.6|35
1643703700000|2022-02-01 08:21:40|14962.2|14960.2|14962.2|14960.2|14962.8|14960.8|14961.7|14959.7|9
1643703710000|2022-02-01 08:21:50|14962.3|14960.3|14962.7|14960.7|14963.7|14961.7|14961.8|14959.8|5
1643703720000|2022-02-01 08:22:00|14962.3|14960.3|14960.7|14958.7|14962.3|14960.3|14960.3|14958.3|23
1643703730000|2022-02-01 08:22:10|14960.6|14958.6|14962.1|14960.1|14962.9|14960.9|14959.9|14957.9|22
1643703740000|2022-02-01 08:22:20|14962.2|14960.2|14965.2|14963.2|14965.2|14963.2|14962.2|14960.2|16
1643703750000|2022-02-01 08:22:30|14964.2|14962.2|14967.3|14965.3|14967.3|14965.3|14964.2|14962.2|32
1643703760000|2022-02-01 08:22:40|14967.1|14965.1|14965.1|14963.1|14967.4|14965.4|14964.7|14962.7|21
1643703770000|2022-02-01 08:22:50|14965.2|14963.2|14966.6|14964.6|14966.9|14964.9|14965.2|14963.2|19
1643703780000|2022-02-01 08:23:00|14966.1|14964.1|14974.2|14972.2|14974.3|14972.3|14965.8|14963.8|291
1643703790000|2022-02-01 08:23:10|14974.1|14972.1|14972.4|14970.4|14974.4|14972.4|14972.1|14970.1|132
1643703800000|2022-02-01 08:23:20|14972.7|14970.7|14964.8|14962.8|14973.3|14971.3|14964.1|14962.1|78
1643703810000|2022-02-01 08:23:30|14965.1|14963.1|14966.9|14964.9|14967.9|14965.9|14965.1|14963.1|27
1643703820000|2022-02-01 08:23:40|14966.7|14964.7|14968.2|14966.2|14968.3|14966.3|14966.2|14964.2|15
1643703830000|2022-02-01 08:23:50|14968.3|14966.3|14968.8|14966.8|14968.8|14966.8|14967.4|14965.4|8
1643703840000|2022-02-01 08:24:00|14968.7|14966.7|14969.8|14967.8|14970.8|14968.8|14968.2|14966.2|18
1643703850000|2022-02-01 08:24:10|14969.7|14967.7|14970.1|14968.1|14971.2|14969.2|14968.9|14966.9|44
1643703860000|2022-02-01 08:24:20|14970.4|14968.4|14969.9|14967.9|14971.6|14969.6|14968.8|14966.8|50
1643703870000|2022-02-01 08:24:30|14970.2|14968.2|14968.2|14966.2|14970.4|14968.4|14968.1|14966.1|26
1643703880000|2022-02-01 08:24:40|14968.1|14966.1|14960.9|14958.9|14968.2|14966.2|14960.1|14958.1|54
1643703890000|2022-02-01 08:24:50|14960.8|14958.8|14960.4|14958.4|14961.3|14959.3|14959.3|14957.3|29
1643703900000|2022-02-01 08:25:00|14960.6|14958.6|14961.2|14959.2|14961.6|14959.6|14959.7|14957.7|30
1643703910000|2022-02-01 08:25:10|14961.1|14959.1|14962.7|14960.7|14962.8|14960.8|14961.1|14959.1|24
1643703920000|2022-02-01 08:25:20|14962.8|14960.8|14965.4|14963.4|14965.4|14963.4|14962.6|14960.6|23
1643703930000|2022-02-01 08:25:30|14965.3|14963.3|14965.7|14963.7|14966.2|14964.2|14964.9|14962.9|17
1643703940000|2022-02-01 08:25:40|14965.4|14963.4|14964.6|14962.6|14965.8|14963.8|14964.3|14962.3|17
1643703950000|2022-02-01 08:25:50|14964.9|14962.9|14964.8|14962.8|14965.7|14963.7|14964.3|14962.3|18
1643703960000|2022-02-01 08:26:00|14964.7|14962.7|14961.3|14959.3|14965.3|14963.3|14960.7|14958.7|21
1643703970000|2022-02-01 08:26:10|14961.2|14959.2|14961.6|14959.6|14963.3|14961.3|14960.9|14958.9|69
1643703980000|2022-02-01 08:26:20|14961.8|14959.8|14962.2|14960.2|14963.8|14961.8|14961.8|14959.8|28
1643703990000|2022-02-01 08:26:30|14961.9|14959.9|14963.3|14961.3|14963.3|14961.3|14961.9|14959.9|2
1643704000000|2022-02-01 08:26:40|14963.2|14961.2|14962.6|14960.6|14964.3|14962.3|14962.1|14960.1|29
1643704010000|2022-02-01 08:26:50|14963.1|14961.1|14958.9|14956.9|14963.2|14961.2|14958.4|14956.4|72
1643704020000|2022-02-01 08:27:00|14958.8|14956.8|14953.4|14951.4|14958.8|14956.8|14952.3|14950.3|58
1643704030000|2022-02-01 08:27:10|14952.7|14950.7|14954.3|14952.3|14955.6|14953.6|14951.2|14949.2|57
1643704040000|2022-02-01 08:27:20|14953.9|14951.9|14953.3|14951.3|14954.9|14952.9|14952.9|14950.9|22
1643704050000|2022-02-01 08:27:30|14953.6|14951.6|14952.1|14950.1|14954.3|14952.3|14951.6|14949.6|32
1643704060000|2022-02-01 08:27:40|14951.9|14949.9|14951.8|14949.8|14952.9|14950.9|14949.1|14947.1|84
1643704070000|2022-02-01 08:27:50|14950.4|14948.4|14950.7|14948.7|14950.7|14948.7|14948.7|14946.7|91
1643704080000|2022-02-01 08:28:00|14950.3|14948.3|14953.2|14951.2|14953.6|14951.6|14949.6|14947.6|29
1643704090000|2022-02-01 08:28:10|14953.1|14951.1|14954.6|14952.6|14955.8|14953.8|14952.7|14950.7|54
1643704100000|2022-02-01 08:28:20|14954.7|14952.7|14957.3|14955.3|14957.6|14955.6|14954.7|14952.7|81
1643704110000|2022-02-01 08:28:30|14957.1|14955.1|14959.6|14957.6|14959.7|14957.7|14955.6|14953.6|72
1643704120000|2022-02-01 08:28:40|14959.7|14957.7|14958.3|14956.3|14959.7|14957.7|14958.2|14956.2|48
1643704130000|2022-02-01 08:28:50|14958.2|14956.2|14959.2|14957.2|14959.2|14957.2|14958.1|14956.1|22
1643704140000|2022-02-01 08:29:00|14958.9|14956.9|14961.9|14959.9|14961.9|14959.9|14958.9|14956.9|35
1643704150000|2022-02-01 08:29:10|14961.6|14959.6|14961.7|14959.7|14961.9|14959.9|14960.8|14958.8|23
1643704160000|2022-02-01 08:29:20|14961.8|14959.8|14967.2|14965.2|14967.3|14965.3|14961.6|14959.6|99
1643704170000|2022-02-01 08:29:30|14968.3|14966.3|14967.1|14965.1|14969.7|14967.7|14966.1|14964.1|93
1643704180000|2022-02-01 08:29:40|14966.9|14964.9|14964.2|14962.2|14966.9|14964.9|14963.3|14961.3|14
1643704190000|2022-02-01 08:29:50|14964.4|14962.4|14965.4|14963.4|14965.4|14963.4|14963.8|14961.8|22
1643704200000|2022-02-01 08:30:00|14965.8|14963.8|14964.4|14962.4|14966.7|14964.7|14964.3|14962.3|30
1643704210000|2022-02-01 08:30:10|14964.6|14962.6|14963.7|14961.7|14965.4|14963.4|14963.7|14961.7|15
1643704220000|2022-02-01 08:30:20|14963.9|14961.9|14963.7|14961.7|14964.9|14962.9|14963.7|14961.7|16
1643704230000|2022-02-01 08:30:30|14964.1|14962.1|14969.8|14967.8|14970.2|14968.2|14964.1|14962.1|53
1643704240000|2022-02-01 08:30:40|14969.7|14967.7|14972.2|14970.2|14972.3|14970.3|14968.7|14966.7|85
1643704250000|2022-02-01 08:30:50|14972.3|14970.3|14973.3|14971.3|14973.8|14971.8|14971.7|14969.7|133
1643704260000|2022-02-01 08:31:00|14973.7|14971.7|14967.9|14965.9|14974.4|14972.4|14967.4|14965.4|213
1643704270000|2022-02-01 08:31:10|14969.2|14967.2|14967.7|14965.7|14969.2|14967.2|14967.7|14965.7|61
1643704280000|2022-02-01 08:31:20|14966.7|14964.7|14966.2|14964.2|14966.8|14964.8|14963.4|14961.4|81
1643704290000|2022-02-01 08:31:30|14966.1|14964.1|14965.8|14963.8|14966.6|14964.6|14965.3|14963.3|24
1643704300000|2022-02-01 08:31:40|14965.7|14963.7|14963.6|14961.6|14967.1|14965.1|14963.4|14961.4|37
1643704310000|2022-02-01 08:31:50|14963.4|14961.4|14964.1|14962.1|14964.8|14962.8|14963.4|14961.4|14
1643704320000|2022-02-01 08:32:00|14963.4|14961.4|14959.9|14957.9|14963.6|14961.6|14959.9|14957.9|31
1643704330000|2022-02-01 08:32:10|14960.2|14958.2|14957.6|14955.6|14960.7|14958.7|14956.1|14954.1|57
1643704340000|2022-02-01 08:32:20|14957.9|14955.9|14959.1|14957.1|14960.8|14958.8|14957.9|14955.9|36
1643704350000|2022-02-01 08:32:30|14959.6|14957.6|14962.9|14960.9|14963.7|14961.7|14959.6|14957.6|66
1643704360000|2022-02-01 08:32:40|14963.3|14961.3|14961.9|14959.9|14963.7|14961.7|14961.1|14959.1|17
1643704370000|2022-02-01 08:32:50|14961.7|14959.7|14964.4|14962.4|14965.2|14963.2|14961.7|14959.7|24
1643704380000|2022-02-01 08:33:00|14963.8|14961.8|14968.7|14966.7|14969.7|14967.7|14963.7|14961.7|70
1643704390000|2022-02-01 08:33:10|14968.8|14966.8|14969.3|14967.3|14969.9|14967.9|14967.9|14965.9|26
1643704400000|2022-02-01 08:33:20|14969.2|14967.2|14965.8|14963.8|14970.2|14968.2|14965.8|14963.8|21
1643704410000|2022-02-01 08:33:30|14965.9|14963.9|14962.7|14960.7|14966.1|14964.1|14962.7|14960.7|33
1643704420000|2022-02-01 08:33:40|14962.8|14960.8|14956.9|14954.9|14962.9|14960.9|14955.7|14953.7|51
1643704430000|2022-02-01 08:33:50|14957.1|14955.1|14958.9|14956.9|14958.9|14956.9|14955.2|14953.2|36
1643704440000|2022-02-01 08:34:00|14958.8|14956.8|14959.6|14957.6|14960.2|14958.2|14956.3|14954.3|30
1643704450000|2022-02-01 08:34:10|14959.7|14957.7|14963.3|14961.3|14963.3|14961.3|14959.7|14957.7|17
1643704460000|2022-02-01 08:34:20|14963.4|14961.4|14964.2|14962.2|14964.2|14962.2|14961.9|14959.9|20
1643704470000|2022-02-01 08:34:30|14964.1|14962.1|14966.7|14964.7|14967.1|14965.1|14963.7|14961.7|27
1643704480000|2022-02-01 08:34:40|14966.8|14964.8|14960.1|14958.1|14969.2|14967.2|14960.1|14958.1|72
1643704490000|2022-02-01 08:34:50|14960.3|14958.3|14961.8|14959.8|14962.3|14960.3|14960.3|14958.3|9
1643704500000|2022-02-01 08:35:00|14961.7|14959.7|14960.2|14958.2|14961.7|14959.7|14959.7|14957.7|5
1643704510000|2022-02-01 08:35:10|14960.4|14958.4|14957.4|14955.4|14960.4|14958.4|14956.4|14954.4|44
1643704520000|2022-02-01 08:35:20|14957.2|14955.2|14962.6|14960.6|14962.6|14960.6|14957.1|14955.1|15
1643704530000|2022-02-01 08:35:30|14962.7|14960.7|14961.4|14959.4|14963.2|14961.2|14960.4|14958.4|27
1643704540000|2022-02-01 08:35:40|14961.3|14959.3|14962.8|14960.8|14962.8|14960.8|14961.3|14959.3|4
1643704550000|2022-02-01 08:35:50|14964.2|14962.2|14962.9|14960.9|14964.4|14962.4|14961.4|14959.4|18
1643704560000|2022-02-01 08:36:00|14963.1|14961.1|14963.3|14961.3|14964.3|14962.3|14962.7|14960.7|11
1643704570000|2022-02-01 08:36:10|14963.4|14961.4|14964.1|14962.1|14965.2|14963.2|14963.3|14961.3|2
1643704580000|2022-02-01 08:36:20|14964.6|14962.6|14963.9|14961.9|14964.9|14962.9|14962.4|14960.4|25
1643704590000|2022-02-01 08:36:30|14963.8|14961.8|14961.3|14959.3|14966.4|14964.4|14961.3|14959.3|64
1643704600000|2022-02-01 08:36:40|14961.4|14959.4|14963.9|14961.9|14964.2|14962.2|14961.4|14959.4|8
1643704610000|2022-02-01 08:36:50|14964.1|14962.1|14961.7|14959.7|14965.1|14963.1|14958.9|14956.9|45
1643704620000|2022-02-01 08:37:00|14961.8|14959.8|14957.4|14955.4|14963.6|14961.6|14957.2|14955.2|20
1643704630000|2022-02-01 08:37:10|14957.3|14955.3|14958.2|14956.2|14959.8|14957.8|14957.3|14955.3|6
1643704640000|2022-02-01 08:37:20|14957.9|14955.9|14959.9|14957.9|14960.9|14958.9|14956.6|14954.6|39
1643704650000|2022-02-01 08:37:30|14960.1|14958.1|14956.4|14954.4|14960.4|14958.4|14956.1|14954.1|39
1643704660000|2022-02-01 08:37:40|14956.3|14954.3|14958.7|14956.7|14958.7|14956.7|14956.3|14954.3|15
1643704670000|2022-02-01 08:37:50|14958.9|14956.9|14957.8|14955.8|14959.8|14957.8|14957.1|14955.1|15
1643704680000|2022-02-01 08:38:00|14957.6|14955.6|14955.4|14953.4|14957.8|14955.8|14954.2|14952.2|42
1643704690000|2022-02-01 08:38:10|14956.2|14954.2|14955.6|14953.6|14956.7|14954.7|14955.3|14953.3|20
1643704700000|2022-02-01 08:38:20|14955.4|14953.4|14953.6|14951.6|14956.9|14954.9|14953.2|14951.2|49
1643704710000|2022-02-01 08:38:30|14953.9|14951.9|14953.7|14951.7|14954.9|14952.9|14953.3|14951.3|36
1643704720000|2022-02-01 08:38:40|14954.3|14952.3|14956.8|14954.8|14957.6|14955.6|14954.1|14952.1|42
1643704730000|2022-02-01 08:38:50|14956.9|14954.9|14959.4|14957.4|14959.6|14957.6|14956.7|14954.7|28
1643704740000|2022-02-01 08:39:00|14959.6|14957.6|14960.2|14958.2|14960.3|14958.3|14959.4|14957.4|26
1643704750000|2022-02-01 08:39:10|14960.3|14958.3|14957.4|14955.4|14960.4|14958.4|14956.8|14954.8|17
1643704760000|2022-02-01 08:39:20|14957.6|14955.6|14955.2|14953.2|14958.1|14956.1|14954.4|14952.4|27
1643704770000|2022-02-01 08:39:30|14955.3|14953.3|14956.3|14954.3|14956.4|14954.4|14954.2|14952.2|11
1643704780000|2022-02-01 08:39:40|14956.4|14954.4|14955.3|14953.3|14956.4|14954.4|14955.1|14953.1|14
1643704790000|2022-02-01 08:39:50|14955.4|14953.4|14957.3|14955.3|14957.4|14955.4|14955.4|14953.4|9
1643704800000|2022-02-01 08:40:00|14957.2|14955.2|14958.2|14956.2|14958.3|14956.3|14955.8|14953.8|7
1643704810000|2022-02-01 08:40:10|14958.4|14956.4|14959.1|14957.1|14959.4|14957.4|14958.1|14956.1|51
1643704820000|2022-02-01 08:40:20|14958.9|14956.9|14960.4|14958.4|14965.8|14963.8|14958.6|14956.6|55
1643704830000|2022-02-01 08:40:30|14960.3|14958.3|14962.7|14960.7|14963.3|14961.3|14959.2|14957.2|24
1643704840000|2022-02-01 08:40:40|14962.8|14960.8|14962.2|14960.2|14962.8|14960.8|14961.4|14959.4|21
1643704850000|2022-02-01 08:40:50|14962.4|14960.4|14962.4|14960.4|14963.4|14961.4|14961.1|14959.1|19
1643704860000|2022-02-01 08:41:00|14962.6|14960.6|14961.8|14959.8|14963.2|14961.2|14961.8|14959.8|13
1643704870000|2022-02-01 08:41:10|14961.3|14959.3|14961.7|14959.7|14961.8|14959.8|14960.8|14958.8|4
1643704880000|2022-02-01 08:41:20|14962.1|14960.1|14961.1|14959.1|14962.1|14960.1|14960.4|14958.4|15
1643704890000|2022-02-01 08:41:30|14960.8|14958.8|14957.3|14955.3|14961.1|14959.1|14956.1|14954.1|29
1643704900000|2022-02-01 08:41:40|14957.2|14955.2|14956.3|14954.3|14957.9|14955.9|14956.3|14954.3|8
1643704910000|2022-02-01 08:41:50|14956.4|14954.4|14951.2|14949.2|14957.1|14955.1|14950.8|14948.8|61
1643704920000|2022-02-01 08:42:00|14951.3|14949.3|14953.2|14951.2|14953.4|14951.4|14950.6|14948.6|20
1643704930000|2022-02-01 08:42:10|14953.3|14951.3|14955.9|14953.9|14956.3|14954.3|14952.7|14950.7|25
1643704940000|2022-02-01 08:42:20|14956.1|14954.1|14963.9|14961.9|14964.6|14962.6|14955.3|14953.3|48
1643704950000|2022-02-01 08:42:30|14964.1|14962.1|14964.4|14962.4|14964.4|14962.4|14961.2|14959.2|58
1643704960000|2022-02-01 08:42:40|14964.1|14962.1|14967.4|14965.4|14967.6|14965.6|14964.1|14962.1|48
1643704970000|2022-02-01 08:42:50|14967.6|14965.6|14968.2|14966.2|14968.6|14966.6|14966.9|14964.9|61
1643704980000|2022-02-01 08:43:00|14968.1|14966.1|14970.7|14968.7|14970.7|14968.7|14967.7|14965.7|43
1643704990000|2022-02-01 08:43:10|14970.8|14968.8|14970.8|14968.8|14971.6|14969.6|14969.8|14967.8|45
1643705000000|2022-02-01 08:43:20|14970.7|14968.7|14972.8|14970.8|14972.8|14970.8|14969.8|14967.8|60
1643705010000|2022-02-01 08:43:30|14972.9|14970.9|14973.4|14971.4|14973.4|14971.4|14972.4|14970.4|61
1643705020000|2022-02-01 08:43:40|14973.1|14971.1|14981.7|14979.7|14983.4|14981.4|14973.1|14971.1|363
1643705030000|2022-02-01 08:43:50|14981.4|14979.4|14980.4|14978.4|14982.3|14980.3|14980.4|14978.4|82
1643705040000|2022-02-01 08:44:00|14980.6|14978.6|14979.7|14977.7|14980.6|14978.6|14978.7|14976.7|46
1643705050000|2022-02-01 08:44:10|14979.8|14977.8|14975.4|14973.4|14980.7|14978.7|14974.6|14972.6|76
1643705060000|2022-02-01 08:44:20|14975.2|14973.2|14978.6|14976.6|14978.6|14976.6|14974.6|14972.6|30
1643705070000|2022-02-01 08:44:30|14978.8|14976.8|14980.4|14978.4|14980.4|14978.4|14978.6|14976.6|35
1643705080000|2022-02-01 08:44:40|14980.6|14978.6|14978.2|14976.2|14980.8|14978.8|14978.2|14976.2|25
1643705090000|2022-02-01 08:44:50|14978.3|14976.3|14977.1|14975.1|14978.3|14976.3|14976.2|14974.2|16
1643705100000|2022-02-01 08:45:00|14977.2|14975.2|14975.6|14973.6|14977.3|14975.3|14974.9|14972.9|26
1643705110000|2022-02-01 08:45:10|14976.2|14974.2|14976.8|14974.8|14976.8|14974.8|14975.9|14973.9|14
1643705120000|2022-02-01 08:45:20|14977.3|14975.3|14978.6|14976.6|14978.7|14976.7|14977.3|14975.3|15
1643705130000|2022-02-01 08:45:30|14978.7|14976.7|14977.3|14975.3|14978.7|14976.7|14976.3|14974.3|16
1643705140000|2022-02-01 08:45:40|14976.9|14974.9|14975.2|14973.2|14976.9|14974.9|14974.9|14972.9|42
1643705150000|2022-02-01 08:45:50|14975.3|14973.3|14975.1|14973.1|14975.3|14973.3|14972.8|14970.8|66
1643705160000|2022-02-01 08:46:00|14975.2|14973.2|14973.7|14971.7|14978.4|14976.4|14973.6|14971.6|37
1643705170000|2022-02-01 08:46:10|14974.1|14972.1|14973.2|14971.2|14974.3|14972.3|14971.9|14969.9|25
1643705180000|2022-02-01 08:46:20|14973.4|14971.4|14973.2|14971.2|14974.1|14972.1|14972.4|14970.4|13
1643705190000|2022-02-01 08:46:30|14973.1|14971.1|14973.7|14971.7|14974.2|14972.2|14972.6|14970.6|8
1643705200000|2022-02-01 08:46:40|14973.9|14971.9|14972.1|14970.1|14975.4|14973.4|14971.9|14969.9|23
1643705210000|2022-02-01 08:46:50|14972.6|14970.6|14976.6|14974.6|14977.3|14975.3|14972.6|14970.6|51
1643705220000|2022-02-01 08:47:00|14975.8|14973.8|14975.2|14973.2|14976.6|14974.6|14974.3|14972.3|23
1643705230000|2022-02-01 08:47:10|14975.4|14973.4|14975.1|14973.1|14976.1|14974.1|14974.6|14972.6|14
1643705240000|2022-02-01 08:47:20|14974.9|14972.9|14974.9|14972.9|14976.1|14974.1|14972.9|14970.9|20
1643705250000|2022-02-01 08:47:30|14975.1|14973.1|14975.3|14973.3|14976.8|14974.8|14975.1|14973.1|8
1643705260000|2022-02-01 08:47:40|14975.2|14973.2|14972.8|14970.8|14975.6|14973.6|14972.7|14970.7|24
1643705270000|2022-02-01 08:47:50|14972.6|14970.6|14973.8|14971.8|14974.3|14972.3|14972.6|14970.6|15
1643705280000|2022-02-01 08:48:00|14973.9|14971.9|14973.3|14971.3|14975.1|14973.1|14973.1|14971.1|15
1643705290000|2022-02-01 08:48:10|14973.6|14971.6|14976.7|14974.7|14977.2|14975.2|14973.6|14971.6|29
1643705300000|2022-02-01 08:48:20|14976.8|14974.8|14976.2|14974.2|14976.8|14974.8|14975.1|14973.1|12
1643705310000|2022-02-01 08:48:30|14976.3|14974.3|14976.2|14974.2|14977.3|14975.3|14975.3|14973.3|22
1643705320000|2022-02-01 08:48:40|14976.3|14974.3|14974.6|14972.6|14976.4|14974.4|14974.4|14972.4|7
1643705330000|2022-02-01 08:48:50|14974.4|14972.4|14970.6|14968.6|14974.4|14972.4|14969.2|14967.2|31
1643705340000|2022-02-01 08:49:00|14970.2|14968.2|14972.4|14970.4|14972.4|14970.4|14969.8|14967.8|30
1643705350000|2022-02-01 08:49:10|14972.2|14970.2|14972.7|14970.7|14972.8|14970.8|14970.9|14968.9|79
1643705360000|2022-02-01 08:49:20|14972.9|14970.9|14974.6|14972.6|14975.2|14973.2|14972.9|14970.9|26
1643705370000|2022-02-01 08:49:30|14974.4|14972.4|14971.7|14969.7|14974.7|14972.7|14971.7|14969.7|11
1643705380000|2022-02-01 08:49:40|14972.1|14970.1|14968.4|14966.4|14972.8|14970.8|14968.4|14966.4|28
1643705390000|2022-02-01 08:49:50|14969.1|14967.1|14971.9|14969.9|14973.1|14971.1|14968.9|14966.9|29
1643705400000|2022-02-01 08:50:00|14971.8|14969.8|14971.9|14969.9|14973.1|14971.1|14971.3|14969.3|20
1643705410000|2022-02-01 08:50:10|14971.8|14969.8|14972.3|14970.3|14973.3|14971.3|14971.6|14969.6|14
1643705420000|2022-02-01 08:50:20|14972.2|14970.2|14973.4|14971.4|14973.4|14971.4|14971.8|14969.8|15
1643705430000|2022-02-01 08:50:30|14973.6|14971.6|14972.9|14970.9|14973.8|14971.8|14972.4|14970.4|7
1643705440000|2022-02-01 08:50:40|14972.8|14970.8|14973.3|14971.3|14973.4|14971.4|14972.2|14970.2|10
1643705450000|2022-02-01 08:50:50|14972.8|14970.8|14971.3|14969.3|14973.8|14971.8|14971.2|14969.2|20
1643705460000|2022-02-01 08:51:00|14970.9|14968.9|14968.8|14966.8|14971.1|14969.1|14968.1|14966.1|43
1643705470000|2022-02-01 08:51:10|14968.6|14966.6|14966.3|14964.3|14968.9|14966.9|14965.9|14963.9|21
1643705480000|2022-02-01 08:51:20|14966.4|14964.4|14966.6|14964.6|14967.6|14965.6|14966.3|14964.3|17
1643705490000|2022-02-01 08:51:30|14966.7|14964.7|14966.3|14964.3|14968.3|14966.3|14966.3|14964.3|42
1643705500000|2022-02-01 08:51:40|14966.2|14964.2|14964.3|14962.3|14966.2|14964.2|14962.8|14960.8|39
1643705510000|2022-02-01 08:51:50|14964.2|14962.2|14962.2|14960.2|14965.2|14963.2|14962.2|14960.2|21
1643705520000|2022-02-01 08:52:00|14961.7|14959.7|14962.6|14960.6|14962.6|14960.6|14961.3|14959.3|35
1643705530000|2022-02-01 08:52:10|14962.3|14960.3|14959.1|14957.1|14962.3|14960.3|14959.1|14957.1|90
1643705540000|2022-02-01 08:52:20|14959.2|14957.2|14966.2|14964.2|14966.3|14964.3|14958.3|14956.3|89
1643705550000|2022-02-01 08:52:30|14966.6|14964.6|14963.7|14961.7|14966.6|14964.6|14963.6|14961.6|3
1643705560000|2022-02-01 08:52:40|14963.6|14961.6|14964.2|14962.2|14964.4|14962.4|14962.8|14960.8|13
1643705570000|2022-02-01 08:52:50|14964.1|14962.1|14961.7|14959.7|14964.1|14962.1|14961.7|14959.7|9
1643705580000|2022-02-01 08:53:00|14961.8|14959.8|14960.3|14958.3|14962.7|14960.7|14959.6|14957.6|24
1643705590000|2022-02-01 08:53:10|14960.6|14958.6|14960.6|14958.6|14961.8|14959.8|14960.4|14958.4|20
1643705600000|2022-02-01 08:53:20|14960.9|14958.9|14961.4|14959.4|14962.6|14960.6|14960.9|14958.9|9
1643705610000|2022-02-01 08:53:30|14961.3|14959.3|14962.1|14960.1|14962.1|14960.1|14960.4|14958.4|6
1643705620000|2022-02-01 08:53:40|14961.9|14959.9|14961.3|14959.3|14961.9|14959.9|14960.7|14958.7|12
1643705630000|2022-02-01 08:53:50|14961.6|14959.6|14960.9|14958.9|14962.2|14960.2|14960.6|14958.6|26
1643705640000|2022-02-01 08:54:00|14962.3|14960.3|14959.1|14957.1|14962.3|14960.3|14958.8|14956.8|60
1643705650000|2022-02-01 08:54:10|14959.2|14957.2|14960.4|14958.4|14961.1|14959.1|14959.2|14957.2|40
1643705660000|2022-02-01 08:54:20|14960.3|14958.3|14956.7|14954.7|14960.3|14958.3|14956.7|14954.7|30
1643705670000|2022-02-01 08:54:30|14956.8|14954.8|14959.4|14957.4|14959.6|14957.6|14956.8|14954.8|7
1643705680000|2022-02-01 08:54:40|14959.3|14957.3|14958.9|14956.9|14959.3|14957.3|14957.2|14955.2|13
1643705690000|2022-02-01 08:54:50|14959.2|14957.2|14965.2|14963.2|14965.3|14963.3|14959.1|14957.1|39
1643705700000|2022-02-01 08:55:00|14964.8|14962.8|14965.7|14963.7|14965.7|14963.7|14964.7|14962.7|26
1643705710000|2022-02-01 08:55:10|14965.6|14963.6|14963.4|14961.4|14965.9|14963.9|14963.3|14961.3|11
1643705720000|2022-02-01 08:55:20|14963.3|14961.3|14958.2|14956.2|14963.7|14961.7|14957.7|14955.7|12
1643705730000|2022-02-01 08:55:30|14958.9|14956.9|14958.1|14956.1|14959.6|14957.6|14957.7|14955.7|23
1643705740000|2022-02-01 08:55:40|14958.8|14956.8|14960.6|14958.6|14960.6|14958.6|14958.6|14956.6|14
1643705750000|2022-02-01 08:55:50|14960.7|14958.7|14961.4|14959.4|14961.7|14959.7|14960.3|14958.3|21
1643705760000|2022-02-01 08:56:00|14961.6|14959.6|14960.8|14958.8|14961.7|14959.7|14959.2|14957.2|14
1643705770000|2022-02-01 08:56:10|14960.6|14958.6|14963.4|14961.4|14965.1|14963.1|14960.4|14958.4|15
1643705780000|2022-02-01 08:56:20|14963.7|14961.7|14964.1|14962.1|14964.2|14962.2|14963.6|14961.6|9
1643705790000|2022-02-01 08:56:30|14964.2|14962.2|14970.3|14968.3|14970.3|14968.3|14964.2|14962.2|28
1643705800000|2022-02-01 08:56:40|14969.9|14967.9|14968.1|14966.1|14969.9|14967.9|14967.3|14965.3|32
1643705810000|2022-02-01 08:56:50|14968.2|14966.2|14968.3|14966.3|14968.6|14966.6|14967.3|14965.3|7
1643705820000|2022-02-01 08:57:00|14969.2|14967.2|14969.2|14967.2|14971.2|14969.2|14968.3|14966.3|20
1643705830000|2022-02-01 08:57:10|14969.1|14967.1|14964.9|14962.9|14969.2|14967.2|14964.9|14962.9|28
1643705840000|2022-02-01 08:57:20|14964.8|14962.8|14967.6|14965.6|14968.2|14966.2|14964.2|14962.2|21
1643705850000|2022-02-01 08:57:30|14968.1|14966.1|14968.1|14966.1|14968.1|14966.1|14967.8|14965.8|5
1643705860000|2022-02-01 08:57:40|14968.2|14966.2|14970.2|14968.2|14970.7|14968.7|14968.1|14966.1|18
1643705870000|2022-02-01 08:57:50|14970.3|14968.3|14968.7|14966.7|14970.7|14968.7|14967.1|14965.1|12
1643705880000|2022-02-01 08:58:00|14968.8|14966.8|14970.1|14968.1|14970.3|14968.3|14968.3|14966.3|14
1643705890000|2022-02-01 08:58:10|14969.9|14967.9|14970.9|14968.9|14971.6|14969.6|14969.1|14967.1|38
1643705900000|2022-02-01 08:58:20|14971.3|14969.3|14970.1|14968.1|14971.3|14969.3|14969.6|14967.6|11
1643705910000|2022-02-01 08:58:30|14969.9|14967.9|14971.9|14969.9|14972.1|14970.1|14969.9|14967.9|29
1643705920000|2022-02-01 08:58:40|14972.1|14970.1|14969.8|14967.8|14972.3|14970.3|14969.8|14967.8|15
1643705930000|2022-02-01 08:58:50|14969.9|14967.9|14970.2|14968.2|14970.7|14968.7|14969.8|14967.8|6
1643705940000|2022-02-01 08:59:00|14970.3|14968.3|14972.9|14970.9|14973.2|14971.2|14970.3|14968.3|9
1643705950000|2022-02-01 08:59:10|14973.1|14971.1|14968.7|14966.7|14973.1|14971.1|14966.8|14964.8|29
1643705960000|2022-02-01 08:59:20|14968.8|14966.8|14968.2|14966.2|14969.8|14967.8|14968.2|14966.2|12
1643705970000|2022-02-01 08:59:30|14968.3|14966.3|14968.1|14966.1|14969.2|14967.2|14967.9|14965.9|9
1643705980000|2022-02-01 08:59:40|14968.2|14966.2|14968.6|14966.6|14969.1|14967.1|14968.2|14966.2|5
1643705990000|2022-02-01 08:59:50|14968.7|14966.7|14970.4|14968.4|14970.4|14968.4|14968.7|14966.7|13
1643706000000|2022-02-01 09:00:00|14970.3|14968.3|14968.2|14966.2|14970.9|14968.9|14967.9|14965.9|91
1643706010000|2022-02-01 09:00:10|14968.1|14966.1|14964.8|14962.8|14968.1|14966.1|14962.4|14960.4|73
1643706020000|2022-02-01 09:00:20|14964.7|14962.7|14955.1|14953.1|14964.7|14962.7|14954.9|14952.9|139
1643706030000|2022-02-01 09:00:30|14955.2|14953.2|14961.6|14959.6|14962.8|14960.8|14955.2|14953.2|56
1643706040000|2022-02-01 09:00:40|14961.3|14959.3|14963.4|14961.4|14964.2|14962.2|14961.2|14959.2|32
1643706050000|2022-02-01 09:00:50|14963.3|14961.3|14966.1|14964.1|14966.3|14964.3|14963.3|14961.3|22
1643706060000|2022-02-01 09:01:00|14965.9|14963.9|14971.4|14969.4|14971.4|14969.4|14965.7|14963.7|38
1643706070000|2022-02-01 09:01:10|14971.6|14969.6|14976.3|14974.3|14977.3|14975.3|14971.6|14969.6|80
1643706080000|2022-02-01 09:01:20|14976.4|14974.4|14976.7|14974.7|14977.1|14975.1|14974.6|14972.6|40
1643706090000|2022-02-01 09:01:30|14976.4|14974.4|14976.8|14974.8|14977.6|14975.6|14975.9|14973.9|34
1643706100000|2022-02-01 09:01:40|14976.6|14974.6|14976.8|14974.8|14978.6|14976.6|14976.4|14974.4|47
1643706110000|2022-02-01 09:01:50|14976.9|14974.9|14977.6|14975.6|14978.1|14976.1|14976.3|14974.3|19
1643706120000|2022-02-01 09:02:00|14977.3|14975.3|14975.1|14973.1|14979.1|14977.1|14975.1|14973.1|61
1643706130000|2022-02-01 09:02:10|14974.9|14972.9|14975.1|14973.1|14976.6|14974.6|14974.9|14972.9|27
1643706140000|2022-02-01 09:02:20|14975.6|14973.6|14969.3|14967.3|14976.1|14974.1|14969.2|14967.2|67
1643706150000|2022-02-01 09:02:30|14969.6|14967.6|14970.4|14968.4|14972.3|14970.3|14969.3|14967.3|33
1643706160000|2022-02-01 09:02:40|14970.6|14968.6|14970.1|14968.1|14971.3|14969.3|14969.2|14967.2|13
1643706170000|2022-02-01 09:02:50|14970.2|14968.2|14969.2|14967.2|14970.8|14968.8|14969.2|14967.2|13
1643706180000|2022-02-01 09:03:00|14969.6|14967.6|14968.9|14966.9|14969.9|14967.9|14966.9|14964.9|24
1643706190000|2022-02-01 09:03:10|14969.1|14967.1|14972.9|14970.9|14975.3|14973.3|14969.1|14967.1|35
1643706200000|2022-02-01 09:03:20|14973.1|14971.1|14971.7|14969.7|14973.6|14971.6|14971.4|14969.4|10
1643706210000|2022-02-01 09:03:30|14971.6|14969.6|14971.3|14969.3|14974.1|14972.1|14971.3|14969.3|19
1643706220000|2022-02-01 09:03:40|14971.4|14969.4|14970.4|14968.4|14972.6|14970.6|14968.9|14966.9|16
1643706230000|2022-02-01 09:03:50|14970.6|14968.6|14972.2|14970.2|14972.4|14970.4|14969.8|14967.8|30
1643706240000|2022-02-01 09:04:00|14972.3|14970.3|14975.2|14973.2|14975.2|14973.2|14971.8|14969.8|18
1643706250000|2022-02-01 09:04:10|14975.6|14973.6|14974.3|14972.3|14975.7|14973.7|14971.3|14969.3|13
1643706260000|2022-02-01 09:04:20|14974.8|14972.8|14973.7|14971.7|14977.2|14975.2|14973.7|14971.7|32
1643706270000|2022-02-01 09:04:30|14973.4|14971.4|14970.7|14968.7|14973.8|14971.8|14970.3|14968.3|28
1643706280000|2022-02-01 09:04:40|14970.4|14968.4|14970.6|14968.6|14970.7|14968.7|14969.6|14967.6|17
1643706290000|2022-02-01 09:04:50|14970.4|14968.4|14970.3|14968.3|14970.6|14968.6|14968.3|14966.3|21
1643706300000|2022-02-01 09:05:00|14969.3|14967.3|14969.7|14967.7|14970.9|14968.9|14968.8|14966.8|13
1643706310000|2022-02-01 09:05:10|14969.6|14967.6|14968.9|14966.9|14969.6|14967.6|14968.2|14966.2|5
1643706320000|2022-02-01 09:05:20|14969.1|14967.1|14967.6|14965.6|14969.4|14967.4|14967.3|14965.3|12
1643706330000|2022-02-01 09:05:30|14967.7|14965.7|14965.3|14963.3|14969.6|14967.6|14964.9|14962.9|30
1643706340000|2022-02-01 09:05:40|14965.4|14963.4|14964.2|14962.2|14966.9|14964.9|14963.4|14961.4|36
1643706350000|2022-02-01 09:05:50|14964.4|14962.4|14964.9|14962.9|14965.2|14963.2|14964.2|14962.2|8
1643706360000|2022-02-01 09:06:00|14964.8|14962.8|14965.1|14963.1|14965.9|14963.9|14964.6|14962.6|22
1643706370000|2022-02-01 09:06:10|14964.9|14962.9|14962.7|14960.7|14965.1|14963.1|14962.7|14960.7|16
1643706380000|2022-02-01 09:06:20|14962.3|14960.3|14963.2|14961.2|14964.1|14962.1|14960.9|14958.9|24
1643706390000|2022-02-01 09:06:30|14965.2|14963.2|14965.3|14963.3|14965.4|14963.4|14964.8|14962.8|27
1643706400000|2022-02-01 09:06:40|14965.2|14963.2|14961.2|14959.2|14965.2|14963.2|14960.6|14958.6|53
1643706410000|2022-02-01 09:06:50|14961.1|14959.1|14962.4|14960.4|14962.6|14960.6|14961.1|14959.1|18
1643706420000|2022-02-01 09:07:00|14962.6|14960.6|14959.7|14957.7|14962.6|14960.6|14957.1|14955.1|47
1643706430000|2022-02-01 09:07:10|14959.4|14957.4|14959.7|14957.7|14960.9|14958.9|14957.8|14955.8|37
1643706440000|2022-02-01 09:07:20|14959.6|14957.6|14962.6|14960.6|14962.9|14960.9|14959.4|14957.4|41
1643706450000|2022-02-01 09:07:30|14962.4|14960.4|14962.1|14960.1|14963.2|14961.2|14961.7|14959.7|23
1643706460000|2022-02-01 09:07:40|14961.9|14959.9|14961.8|14959.8|14965.4|14963.4|14959.7|14957.7|46
1643706470000|2022-02-01 09:07:50|14961.7|14959.7|14962.2|14960.2|14962.6|14960.6|14961.4|14959.4|17
1643706480000|2022-02-01 09:08:00|14962.9|14960.9|14964.9|14962.9|14964.9|14962.9|14961.8|14959.8|16
1643706490000|2022-02-01 09:08:10|14964.7|14962.7|14967.2|14965.2|14967.3|14965.3|14964.1|14962.1|43
1643706500000|2022-02-01 09:08:20|14966.7|14964.7|14964.3|14962.3|14966.7|14964.7|14964.2|14962.2|74
1643706510000|2022-02-01 09:08:30|14964.2|14962.2|14964.7|14962.7|14965.1|14963.1|14963.2|14961.2|7
1643706520000|2022-02-01 09:08:40|14965.1|14963.1|14964.8|14962.8|14966.9|14964.9|14964.4|14962.4|21
1643706530000|2022-02-01 09:08:50|14964.9|14962.9|14958.4|14956.4|14964.9|14962.9|14958.3|14956.3|22
1643706540000|2022-02-01 09:09:00|14958.3|14956.3|14958.7|14956.7|14959.8|14957.8|14958.3|14956.3|23
1643706550000|2022-02-01 09:09:10|14958.8|14956.8|14958.7|14956.7|14960.2|14958.2|14958.4|14956.4|37
1643706560000|2022-02-01 09:09:20|14958.9|14956.9|14957.3|14955.3|14959.6|14957.6|14957.3|14955.3|52
1643706570000|2022-02-01 09:09:30|14957.2|14955.2|14959.3|14957.3|14959.3|14957.3|14956.1|14954.1|20
1643706580000|2022-02-01 09:09:40|14958.6|14956.6|14962.7|14960.7|14962.9|14960.9|14957.6|14955.6|22
1643706590000|2022-02-01 09:09:50|14961.8|14959.8|14959.1|14957.1|14961.8|14959.8|14957.8|14955.8|24
1643706600000|2022-02-01 09:10:00|14958.9|14956.9|14960.9|14958.9|14962.4|14960.4|14958.4|14956.4|30
1643706610000|2022-02-01 09:10:10|14959.8|14957.8|14957.8|14955.8|14959.9|14957.9|14956.7|14954.7|23
1643706620000|2022-02-01 09:10:20|14957.7|14955.7|14955.4|14953.4|14957.8|14955.8|14955.1|14953.1|23
1643706630000|2022-02-01 09:10:30|14955.6|14953.6|14955.6|14953.6|14955.9|14953.9|14954.9|14952.9|34
1643706640000|2022-02-01 09:10:40|14955.7|14953.7|14957.8|14955.8|14958.1|14956.1|14955.7|14953.7|28
1643706650000|2022-02-01 09:10:50|14958.1|14956.1|14957.8|14955.8|14958.2|14956.2|14957.7|14955.7|37
1643706660000|2022-02-01 09:11:00|14957.9|14955.9|14962.8|14960.8|14962.8|14960.8|14957.9|14955.9|48
1643706670000|2022-02-01 09:11:10|14963.1|14961.1|14957.8|14955.8|14963.1|14961.1|14956.9|14954.9|82
1643706680000|2022-02-01 09:11:20|14957.7|14955.7|14960.3|14958.3|14960.8|14958.8|14957.7|14955.7|14
1643706690000|2022-02-01 09:11:30|14959.8|14957.8|14963.8|14961.8|14964.1|14962.1|14959.8|14957.8|23
1643706700000|2022-02-01 09:11:40|14963.1|14961.1|14962.9|14960.9|14964.3|14962.3|14962.8|14960.8|16
1643706710000|2022-02-01 09:11:50|14962.8|14960.8|14964.3|14962.3|14964.6|14962.6|14962.3|14960.3|21
1643706720000|2022-02-01 09:12:00|14964.2|14962.2|14966.2|14964.2|14967.9|14965.9|14963.7|14961.7|23
1643706730000|2022-02-01 09:12:10|14966.6|14964.6|14965.9|14963.9|14967.3|14965.3|14964.1|14962.1|16
1643706740000|2022-02-01 09:12:20|14965.8|14963.8|14966.4|14964.4|14966.9|14964.9|14964.3|14962.3|11
1643706750000|2022-02-01 09:12:30|14966.3|14964.3|14959.6|14957.6|14966.3|14964.3|14959.6|14957.6|24
1643706760000|2022-02-01 09:12:40|14959.3|14957.3|14959.2|14957.2|14959.4|14957.4|14958.3|14956.3|16
1643706770000|2022-02-01 09:12:50|14958.2|14956.2|14956.9|14954.9|14958.2|14956.2|14956.1|14954.1|20
1643706780000|2022-02-01 09:13:00|14957.2|14955.2|14958.2|14956.2|14958.3|14956.3|14956.6|14954.6|13
1643706790000|2022-02-01 09:13:10|14958.1|14956.1|14958.4|14956.4|14959.1|14957.1|14956.6|14954.6|9
1643706800000|2022-02-01 09:13:20|14957.8|14955.8|14958.3|14956.3|14958.3|14956.3|14957.8|14955.8|4
1643706810000|2022-02-01 09:13:30|14958.2|14956.2|14958.6|14956.6|14959.2|14957.2|14957.8|14955.8|13
1643706820000|2022-02-01 09:13:40|14958.7|14956.7|14956.2|14954.2|14958.9|14956.9|14956.2|14954.2|20
1643706830000|2022-02-01 09:13:50|14956.4|14954.4|14958.2|14956.2|14958.2|14956.2|14956.2|14954.2|7
1643706840000|2022-02-01 09:14:00|14958.3|14956.3|14959.1|14957.1|14962.4|14960.4|14958.1|14956.1|23
1643706850000|2022-02-01 09:14:10|14958.4|14956.4|14959.4|14957.4|14960.1|14958.1|14957.1|14955.1|18
1643706860000|2022-02-01 09:14:20|14959.3|14957.3|14960.2|14958.2|14960.9|14958.9|14959.1|14957.1|7
1643706870000|2022-02-01 09:14:30|14960.1|14958.1|14957.6|14955.6|14960.1|14958.1|14957.6|14955.6|14
1643706880000|2022-02-01 09:14:40|14957.7|14955.7|14954.3|14952.3|14958.3|14956.3|14954.2|14952.2|23
1643706890000|2022-02-01 09:14:50|14954.2|14952.2|14948.4|14946.4|14954.7|14952.7|14948.4|14946.4|111
1643706900000|2022-02-01 09:15:00|14948.6|14946.6|14952.3|14950.3|14952.3|14950.3|14948.1|14946.1|16
1643706910000|2022-02-01 09:15:10|14951.8|14949.8|14950.9|14948.9|14951.8|14949.8|14949.3|14947.3|14
1643706920000|2022-02-01 09:15:20|14952.3|14950.3|14955.2|14953.2|14955.3|14953.3|14952.3|14950.3|20
1643706930000|2022-02-01 09:15:30|14955.1|14953.1|14954.1|14952.1|14955.1|14953.1|14953.7|14951.7|8
1643706940000|2022-02-01 09:15:40|14954.8|14952.8|14955.1|14953.1|14955.3|14953.3|14954.1|14952.1|12
1643706950000|2022-02-01 09:15:50|14954.9|14952.9|14953.1|14951.1|14954.9|14952.9|14951.8|14949.8|34
1643706960000|2022-02-01 09:16:00|14952.9|14950.9|14954.1|14952.1|14954.2|14952.2|14952.4|14950.4|6
1643706970000|2022-02-01 09:16:10|14954.2|14952.2|14952.1|14950.1|14955.4|14953.4|14952.1|14950.1|41
1643706980000|2022-02-01 09:16:20|14952.2|14950.2|14956.1|14954.1|14956.1|14954.1|14952.2|14950.2|16
1643706990000|2022-02-01 09:16:30|14955.9|14953.9|14956.3|14954.3|14956.3|14954.3|14954.8|14952.8|12
1643707000000|2022-02-01 09:16:40|14956.2|14954.2|14957.8|14955.8|14958.1|14956.1|14955.8|14953.8|13
1643707010000|2022-02-01 09:16:50|14958.1|14956.1|14960.1|14958.1|14960.1|14958.1|14958.1|14956.1|23
1643707020000|2022-02-01 09:17:00|14960.2|14958.2|14959.8|14957.8|14960.3|14958.3|14959.3|14957.3|8
1643707030000|2022-02-01 09:17:10|14959.9|14957.9|14957.8|14955.8|14959.9|14957.9|14957.6|14955.6|3
1643707040000|2022-02-01 09:17:20|14957.7|14955.7|14957.2|14955.2|14958.6|14956.6|14957.1|14955.1|14
1643707050000|2022-02-01 09:17:30|14957.8|14955.8|14959.2|14957.2|14959.7|14957.7|14957.8|14955.8|15
1643707060000|2022-02-01 09:17:40|14959.3|14957.3|14959.9|14957.9|14960.3|14958.3|14958.7|14956.7|8
1643707070000|2022-02-01 09:17:50|14959.7|14957.7|14959.2|14957.2|14960.1|14958.1|14959.1|14957.1|8
1643707080000|2022-02-01 09:18:00|14959.1|14957.1|14958.3|14956.3|14959.2|14957.2|14958.3|14956.3|1
1643707090000|2022-02-01 09:18:10|14958.2|14956.2|14957.8|14955.8|14958.7|14956.7|14957.8|14955.8|21
1643707100000|2022-02-01 09:18:20|14957.7|14955.7|14957.7|14955.7|14959.3|14957.3|14957.7|14955.7|8
1643707110000|2022-02-01 09:18:30|14957.8|14955.8|14957.2|14955.2|14958.1|14956.1|14955.6|14953.6|29
1643707120000|2022-02-01 09:18:40|14957.3|14955.3|14957.3|14955.3|14957.8|14955.8|14957.2|14955.2|3
1643707130000|2022-02-01 09:18:50|14957.2|14955.2|14954.4|14952.4|14957.2|14955.2|14954.4|14952.4|6
1643707140000|2022-02-01 09:19:00|14954.6|14952.6|14947.7|14945.7|14955.2|14953.2|14944.6|14942.6|107
1643707150000|2022-02-01 09:19:10|14947.8|14945.8|14950.4|14948.4|14950.4|14948.4|14947.4|14945.4|26
1643707160000|2022-02-01 09:19:20|14950.6|14948.6|14947.9|14945.9|14950.6|14948.6|14947.3|14945.3|9
1643707170000|2022-02-01 09:19:30|14948.1|14946.1|14947.9|14945.9|14951.3|14949.3|14947.9|14945.9|18
1643707180000|2022-02-01 09:19:40|14947.7|14945.7|14949.7|14947.7|14949.8|14947.8|14947.7|14945.7|10
1643707190000|2022-02-01 09:19:50|14949.8|14947.8|14950.1|14948.1|14950.9|14948.9|14948.7|14946.7|13
1643707200000|2022-02-01 09:20:00|14950.2|14948.2|14951.1|14949.1|14954.8|14952.8|14950.2|14948.2|38
1643707210000|2022-02-01 09:20:10|14950.8|14948.8|14955.2|14953.2|14955.2|14953.2|14950.8|14948.8|25
1643707220000|2022-02-01 09:20:20|14955.4|14953.4|14954.3|14952.3|14955.8|14953.8|14953.2|14951.2|18
1643707230000|2022-02-01 09:20:30|14954.2|14952.2|14953.1|14951.1|14954.8|14952.8|14951.3|14949.3|8
1643707240000|2022-02-01 09:20:40|14951.9|14949.9|14949.3|14947.3|14952.2|14950.2|14949.3|14947.3|17
1643707250000|2022-02-01 09:20:50|14948.9|14946.9|14948.6|14946.6|14949.3|14947.3|14948.3|14946.3|39
1643707260000|2022-02-01 09:21:00|14948.7|14946.7|14947.7|14945.7|14949.1|14947.1|14946.7|14944.7|87
1643707270000|2022-02-01 09:21:10|14947.6|14945.6|14941.9|14939.9|14947.6|14945.6|14941.8|14939.8|74
1643707280000|2022-02-01 09:21:20|14941.8|14939.8|14938.9|14936.9|14942.3|14940.3|14938.7|14936.7|95
1643707290000|2022-02-01 09:21:30|14938.8|14936.8|14935.4|14933.4|14938.8|14936.8|14934.2|14932.2|82
1643707300000|2022-02-01 09:21:40|14935.7|14933.7|14931.6|14929.6|14935.7|14933.7|14931.6|14929.6|84
1643707310000|2022-02-01 09:21:50|14931.4|14929.4|14931.4|14929.4|14933.1|14931.1|14930.6|14928.6|71
1643707320000|2022-02-01 09:22:00|14931.8|14929.8|14929.8|14927.8|14932.8|14930.8|14929.1|14927.1|81
1643707330000|2022-02-01 09:22:10|14929.7|14927.7|14932.7|14930.7|14932.7|14930.7|14928.9|14926.9|37
1643707340000|2022-02-01 09:22:20|14932.6|14930.6|14934.1|14932.1|14935.8|14933.8|14932.6|14930.6|46
1643707350000|2022-02-01 09:22:30|14933.8|14931.8|14932.4|14930.4|14935.4|14933.4|14931.1|14929.1|26
1643707360000|2022-02-01 09:22:40|14932.6|14930.6|14932.9|14930.9|14933.6|14931.6|14931.3|14929.3|16
1643707370000|2022-02-01 09:22:50|14933.2|14931.2|14932.2|14930.2|14933.2|14931.2|14932.2|14930.2|8
1643707380000|2022-02-01 09:23:00|14932.1|14930.1|14930.7|14928.7|14932.2|14930.2|14929.1|14927.1|17
1643707390000|2022-02-01 09:23:10|14930.2|14928.2|14928.9|14926.9|14930.3|14928.3|14928.3|14926.3|53
1643707400000|2022-02-01 09:23:20|14929.3|14927.3|14929.4|14927.4|14932.8|14930.8|14928.8|14926.8|57
1643707410000|2022-02-01 09:23:30|14929.6|14927.6|14931.1|14929.1|14933.2|14931.2|14929.6|14927.6|33
1643707420000|2022-02-01 09:23:40|14931.2|14929.2|14935.2|14933.2|14935.2|14933.2|14930.9|14928.9|19
1643707430000|2022-02-01 09:23:50|14933.9|14931.9|14933.4|14931.4|14934.9|14932.9|14933.3|14931.3|36
1643707440000|2022-02-01 09:24:00|14933.6|14931.6|14930.6|14928.6|14933.8|14931.8|14929.4|14927.4|51
1643707450000|2022-02-01 09:24:10|14931.1|14929.1|14930.6|14928.6|14931.1|14929.1|14929.8|14927.8|7
1643707460000|2022-02-01 09:24:20|14929.4|14927.4|14930.3|14928.3|14930.3|14928.3|14927.8|14925.8|51
1643707470000|2022-02-01 09:24:30|14930.2|14928.2|14930.9|14928.9|14933.9|14931.9|14929.8|14927.8|35
1643707480000|2022-02-01 09:24:40|14931.1|14929.1|14934.7|14932.7|14934.7|14932.7|14930.8|14928.8|14
1643707490000|2022-02-01 09:24:50|14934.6|14932.6|14933.3|14931.3|14934.9|14932.9|14932.8|14930.8|22
1643707500000|2022-02-01 09:25:00|14932.8|14930.8|14931.8|14929.8|14932.8|14930.8|14929.6|14927.6|20
1643707510000|2022-02-01 09:25:10|14931.9|14929.9|14933.7|14931.7|14933.8|14931.8|14931.6|14929.6|14
1643707520000|2022-02-01 09:25:20|14933.6|14931.6|14937.7|14935.7|14937.7|14935.7|14932.8|14930.8|95
1643707530000|2022-02-01 09:25:30|14937.9|14935.9|14939.2|14937.2|14939.2|14937.2|14936.7|14934.7|32
1643707540000|2022-02-01 09:25:40|14939.3|14937.3|14937.4|14935.4|14939.6|14937.6|14936.6|14934.6|27
1643707550000|2022-02-01 09:25:50|14937.7|14935.7|14937.7|14935.7|14938.1|14936.1|14936.7|14934.7|16
1643707560000|2022-02-01 09:26:00|14937.6|14935.6|14936.6|14934.6|14937.9|14935.9|14935.7|14933.7|22
1643707570000|2022-02-01 09:26:10|14936.7|14934.7|14937.4|14935.4|14938.1|14936.1|14936.3|14934.3|11
1643707580000|2022-02-01 09:26:20|14937.3|14935.3|14936.7|14934.7|14937.4|14935.4|14934.4|14932.4|13
1643707590000|2022-02-01 09:26:30|14936.2|14934.2|14936.4|14934.4|14936.7|14934.7|14933.1|14931.1|45
1643707600000|2022-02-01 09:26:40|14936.3|14934.3|14934.3|14932.3|14936.3|14934.3|14933.9|14931.9|8
1643707610000|2022-02-01 09:26:50|14934.2|14932.2|14933.6|14931.6|14935.8|14933.8|14933.6|14931.6|20
1643707620000|2022-02-01 09:27:00|14933.7|14931.7|14937.6|14935.6|14937.6|14935.6|14933.7|14931.7|19
1643707630000|2022-02-01 09:27:10|14937.4|14935.4|14939.9|14937.9|14940.3|14938.3|14937.3|14935.3|21
1643707640000|2022-02-01 09:27:20|14939.6|14937.6|14936.3|14934.3|14939.6|14937.6|14936.1|14934.1|6
1643707650000|2022-02-01 09:27:30|14936.4|14934.4|14937.8|14935.8|14939.2|14937.2|14936.4|14934.4|10
1643707660000|2022-02-01 09:27:40|14937.7|14935.7|14935.9|14933.9|14937.9|14935.9|14935.8|14933.8|12
1643707670000|2022-02-01 09:27:50|14935.8|14933.8|14934.9|14932.9|14935.8|14933.8|14934.7|14932.7|9
1643707680000|2022-02-01 09:28:00|14934.7|14932.7|14927.7|14925.7|14934.7|14932.7|14927.1|14925.1|107
1643707690000|2022-02-01 09:28:10|14927.9|14925.9|14928.3|14926.3|14929.1|14927.1|14927.9|14925.9|38
1643707700000|2022-02-01 09:28:20|14928.1|14926.1|14922.1|14920.1|14928.4|14926.4|14921.2|14919.2|106
1643707710000|2022-02-01 09:28:30|14922.2|14920.2|14913.7|14911.7|14922.3|14920.3|14913.2|14911.2|138
1643707720000|2022-02-01 09:28:40|14913.3|14911.3|14913.2|14911.2|14914.2|14912.2|14909.8|14907.8|108
1643707730000|2022-02-01 09:28:50|14912.8|14910.8|14911.3|14909.3|14912.8|14910.8|14910.3|14908.3|75
1643707740000|2022-02-01 09:29:00|14911.4|14909.4|14910.8|14908.8|14912.1|14910.1|14909.4|14907.4|84
1643707750000|2022-02-01 09:29:10|14910.9|14908.9|14898.4|14896.4|14911.2|14909.2|14898.3|14896.3|272
1643707760000|2022-02-01 09:29:20|14898.3|14896.3|14893.2|14891.2|14898.9|14896.9|14892.9|14890.9|122
1643707770000|2022-02-01 09:29:30|14893.3|14891.3|14892.7|14890.7|14895.1|14893.1|14892.7|14890.7|70
1643707780000|2022-02-01 09:29:40|14892.8|14890.8|14892.2|14890.2|14896.7|14894.7|14892.2|14890.2|75
1643707790000|2022-02-01 09:29:50|14892.3|14890.3|14894.1|14892.1|14894.2|14892.2|14892.1|14890.1|68
1643707800000|2022-02-01 09:30:00|14893.8|14891.8|14894.3|14892.3|14894.6|14892.6|14891.2|14889.2|78
1643707810000|2022-02-01 09:30:10|14894.4|14892.4|14891.9|14889.9|14897.2|14895.2|14891.8|14889.8|77
1643707820000|2022-02-01 09:30:20|14892.2|14890.2|14896.7|14894.7|14897.8|14895.8|14891.9|14889.9|39
1643707830000|2022-02-01 09:30:30|14896.2|14894.2|14897.2|14895.2|14898.2|14896.2|14895.3|14893.3|42
1643707840000|2022-02-01 09:30:40|14897.3|14895.3|14898.9|14896.9|14900.2|14898.2|14897.3|14895.3|87
1643707850000|2022-02-01 09:30:50|14899.1|14897.1|14899.3|14897.3|14902.2|14900.2|14899.1|14897.1|70
1643707860000|2022-02-01 09:31:00|14899.4|14897.4|14899.8|14897.8|14899.8|14897.8|14894.2|14892.2|60
1643707870000|2022-02-01 09:31:10|14899.7|14897.7|14899.7|14897.7|14900.9|14898.9|14897.1|14895.1|41
1643707880000|2022-02-01 09:31:20|14899.8|14897.8|14901.1|14899.1|14901.1|14899.1|14899.8|14897.8|9
1643707890000|2022-02-01 09:31:30|14901.2|14899.2|14902.2|14900.2|14902.2|14900.2|14900.7|14898.7|32
1643707900000|2022-02-01 09:31:40|14902.3|14900.3|14902.3|14900.3|14903.1|14901.1|14901.6|14899.6|26
1643707910000|2022-02-01 09:31:50|14902.4|14900.4|14903.2|14901.2|14903.2|14901.2|14900.9|14898.9|14
1643707920000|2022-02-01 09:32:00|14903.1|14901.1|14903.3|14901.3|14904.9|14902.9|14902.4|14900.4|37
1643707930000|2022-02-01 09:32:10|14903.4|14901.4|14899.2|14897.2|14903.8|14901.8|14899.2|14897.2|21
1643707940000|2022-02-01 09:32:20|14899.1|14897.1|14897.8|14895.8|14900.2|14898.2|14897.3|14895.3|26
1643707950000|2022-02-01 09:32:30|14897.4|14895.4|14900.6|14898.6|14901.1|14899.1|14897.4|14895.4|17
1643707960000|2022-02-01 09:32:40|14900.7|14898.7|14900.3|14898.3|14901.4|14899.4|14899.4|14897.4|32
1643707970000|2022-02-01 09:32:50|14900.4|14898.4|14898.6|14896.6|14901.9|14899.9|14898.6|14896.6|19
1643707980000|2022-02-01 09:33:00|14898.9|14896.9|14898.1|14896.1|14900.1|14898.1|14896.2|14894.2|22
1643707990000|2022-02-01 09:33:10|14898.2|14896.2|14895.6|14893.6|14900.3|14898.3|14894.8|14892.8|33
1643708000000|2022-02-01 09:33:20|14895.8|14893.8|14892.4|14890.4|14897.6|14895.6|14892.1|14890.1|41
1643708010000|2022-02-01 09:33:30|14892.7|14890.7|14883.3|14881.3|14893.2|14891.2|14882.9|14880.9|243
1643708020000|2022-02-01 09:33:40|14883.4|14881.4|14889.9|14887.9|14890.3|14888.3|14883.3|14881.3|36
1643708030000|2022-02-01 09:33:50|14889.7|14887.7|14892.6|14890.6|14893.7|14891.7|14889.7|14887.7|35
1643708040000|2022-02-01 09:34:00|14892.4|14890.4|14897.3|14895.3|14897.3|14895.3|14892.3|14890.3|44
1643708050000|2022-02-01 09:34:10|14896.6|14894.6|14896.2|14894.2|14898.6|14896.6|14895.9|14893.9|51
1643708060000|2022-02-01 09:34:20|14896.1|14894.1|14896.4|14894.4|14897.1|14895.1|14895.8|14893.8|26
1643708070000|2022-02-01 09:34:30|14896.6|14894.6|14891.2|14889.2|14896.9|14894.9|14891.2|14889.2|54
1643708080000|2022-02-01 09:34:40|14891.9|14889.9|14895.4|14893.4|14895.4|14893.4|14891.9|14889.9|34
1643708090000|2022-02-01 09:34:50|14895.2|14893.2|14893.1|14891.1|14895.3|14893.3|14891.2|14889.2|13
1643708100000|2022-02-01 09:35:00|14893.2|14891.2|14895.3|14893.3|14895.6|14893.6|14891.8|14889.8|31
1643708110000|2022-02-01 09:35:10|14895.4|14893.4|14895.8|14893.8|14897.2|14895.2|14893.1|14891.1|21
1643708120000|2022-02-01 09:35:20|14895.9|14893.9|14899.9|14897.9|14899.9|14897.9|14894.9|14892.9|64
1643708130000|2022-02-01 09:35:30|14900.7|14898.7|14900.6|14898.6|14900.7|14898.7|14899.6|14897.6|35
1643708140000|2022-02-01 09:35:40|14900.7|14898.7|14900.4|14898.4|14901.1|14899.1|14899.7|14897.7|19
1643708150000|2022-02-01 09:35:50|14900.6|14898.6|14900.4|14898.4|14900.6|14898.6|14898.1|14896.1|28
1643708160000|2022-02-01 09:36:00|14900.3|14898.3|14901.3|14899.3|14901.3|14899.3|14899.6|14897.6|34
1643708170000|2022-02-01 09:36:10|14902.1|14900.1|14903.7|14901.7|14903.7|14901.7|14901.8|14899.8|55
1643708180000|2022-02-01 09:36:20|14903.6|14901.6|14902.6|14900.6|14903.7|14901.7|14902.3|14900.3|18
1643708190000|2022-02-01 09:36:30|14902.3|14900.3|14905.1|14903.1|14905.2|14903.2|14902.3|14900.3|24
1643708200000|2022-02-01 09:36:40|14904.9|14902.9|14905.3|14903.3|14907.1|14905.1|14904.1|14902.1|51
1643708210000|2022-02-01 09:36:50|14905.4|14903.4|14907.1|14905.1|14907.1|14905.1|14905.3|14903.3|19
1643708220000|2022-02-01 09:37:00|14907.2|14905.2|14906.7|14904.7|14907.3|14905.3|14905.9|14903.9|7
1643708230000|2022-02-01 09:37:10|14906.8|14904.8|14905.9|14903.9|14907.4|14905.4|14905.8|14903.8|11
1643708240000|2022-02-01 09:37:20|14905.7|14903.7|14905.8|14903.8|14906.2|14904.2|14905.2|14903.2|12
1643708250000|2022-02-01 09:37:30|14905.9|14903.9|14906.9|14904.9|14907.2|14905.2|14905.9|14903.9|13
1643708260000|2022-02-01 09:37:40|14907.1|14905.1|14907.6|14905.6|14907.6|14905.6|14905.3|14903.3|12
1643708270000|2022-02-01 09:37:50|14907.3|14905.3|14915.1|14913.1|14915.1|14913.1|14907.3|14905.3|128
1643708280000|2022-02-01 09:38:00|14915.2|14913.2|14913.1|14911.1|14915.2|14913.2|14912.4|14910.4|51
1643708290000|2022-02-01 09:38:10|14912.9|14910.9|14911.8|14909.8|14913.6|14911.6|14911.8|14909.8|25
1643708300000|2022-02-01 09:38:20|14911.7|14909.7|14910.3|14908.3|14911.8|14909.8|14909.7|14907.7|19
1643708310000|2022-02-01 09:38:30|14910.2|14908.2|14910.7|14908.7|14911.4|14909.4|14909.7|14907.7|19
1643708320000|2022-02-01 09:38:40|14910.6|14908.6|14909.8|14907.8|14910.9|14908.9|14909.8|14907.8|9
1643708330000|2022-02-01 09:38:50|14909.9|14907.9|14908.1|14906.1|14909.9|14907.9|14907.7|14905.7|23
1643708340000|2022-02-01 09:39:00|14907.9|14905.9|14908.8|14906.8|14911.1|14909.1|14906.8|14904.8|54
1643708350000|2022-02-01 09:39:10|14908.9|14906.9|14910.6|14908.6|14910.6|14908.6|14908.1|14906.1|19
1643708360000|2022-02-01 09:39:20|14910.8|14908.8|14911.7|14909.7|14911.9|14909.9|14910.2|14908.2|14
1643708370000|2022-02-01 09:39:30|14911.8|14909.8|14909.8|14907.8|14912.2|14910.2|14909.8|14907.8|16
1643708380000|2022-02-01 09:39:40|14909.3|14907.3|14906.7|14904.7|14909.3|14907.3|14906.7|14904.7|19
1643708390000|2022-02-01 09:39:50|14906.6|14904.6|14905.7|14903.7|14907.2|14905.2|14905.6|14903.6|16
1643708400000|2022-02-01 09:40:00|14904.9|14902.9|14899.9|14897.9|14904.9|14902.9|14899.1|14897.1|71
1643708410000|2022-02-01 09:40:10|14899.8|14897.8|14900.4|14898.4|14901.1|14899.1|14898.3|14896.3|20
1643708420000|2022-02-01 09:40:20|14900.6|14898.6|14900.3|14898.3|14902.8|14900.8|14900.3|14898.3|28
1643708430000|2022-02-01 09:40:30|14900.2|14898.2|14902.7|14900.7|14903.3|14901.3|14899.7|14897.7|33
1643708440000|2022-02-01 09:40:40|14902.8|14900.8|14901.4|14899.4|14904.2|14902.2|14901.3|14899.3|27
1643708450000|2022-02-01 09:40:50|14901.3|14899.3|14900.6|14898.6|14901.4|14899.4|14898.6|14896.6|25
1643708460000|2022-02-01 09:41:00|14900.7|14898.7|14901.2|14899.2|14901.4|14899.4|14900.1|14898.1|10
1643708470000|2022-02-01 09:41:10|14901.1|14899.1|14900.7|14898.7|14901.3|14899.3|14900.1|14898.1|16
1643708480000|2022-02-01 09:41:20|14901.1|14899.1|14898.6|14896.6|14901.2|14899.2|14898.3|14896.3|34
1643708490000|2022-02-01 09:41:30|14898.7|14896.7|14897.6|14895.6|14898.7|14896.7|14897.4|14895.4|15
1643708500000|2022-02-01 09:41:40|14897.2|14895.2|14899.1|14897.1|14899.3|14897.3|14896.1|14894.1|33
1643708510000|2022-02-01 09:41:50|14899.3|14897.3|14900.3|14898.3|14900.3|14898.3|14897.9|14895.9|23
1643708520000|2022-02-01 09:42:00|14900.2|14898.2|14902.7|14900.7|14902.7|14900.7|14899.8|14897.8|26
1643708530000|2022-02-01 09:42:10|14902.9|14900.9|14906.9|14904.9|14906.9|14904.9|14902.8|14900.8|49
1643708540000|2022-02-01 09:42:20|14906.6|14904.6|14906.3|14904.3|14906.9|14904.9|14905.9|14903.9|13
1643708550000|2022-02-01 09:42:30|14906.4|14904.4|14907.8|14905.8|14907.8|14905.8|14905.9|14903.9|13
1643708560000|2022-02-01 09:42:40|14907.7|14905.7|14907.9|14905.9|14908.2|14906.2|14907.2|14905.2|10
1643708570000|2022-02-01 09:42:50|14907.8|14905.8|14907.9|14905.9|14908.6|14906.6|14907.6|14905.6|18
1643708580000|2022-02-01 09:43:00|14907.8|14905.8|14908.7|14906.7|14909.1|14907.1|14907.8|14905.8|28
1643708590000|2022-02-01 09:43:10|14908.8|14906.8|14909.1|14907.1|14911.8|14909.8|14908.8|14906.8|52
1643708600000|2022-02-01 09:43:20|14909.2|14907.2|14910.8|14908.8|14911.2|14909.2|14909.2|14907.2|40
1643708610000|2022-02-01 09:43:30|14910.3|14908.3|14910.6|14908.6|14911.3|14909.3|14910.1|14908.1|22
1643708620000|2022-02-01 09:43:40|14910.4|14908.4|14902.7|14900.7|14910.4|14908.4|14901.8|14899.8|61
1643708630000|2022-02-01 09:43:50|14902.6|14900.6|14893.9|14891.9|14902.6|14900.6|14893.9|14891.9|91
1643708640000|2022-02-01 09:44:00|14894.6|14892.6|14893.7|14891.7|14894.6|14892.6|14889.7|14887.7|79
1643708650000|2022-02-01 09:44:10|14893.8|14891.8|14896.4|14894.4|14897.8|14895.8|14893.7|14891.7|50
1643708660000|2022-02-01 09:44:20|14896.6|14894.6|14900.1|14898.1|14901.2|14899.2|14895.1|14893.1|32
1643708670000|2022-02-01 09:44:30|14899.9|14897.9|14902.3|14900.3|14902.7|14900.7|14899.6|14897.6|20
1643708680000|2022-02-01 09:44:40|14902.4|14900.4|14903.4|14901.4|14903.9|14901.9|14901.2|14899.2|35
1643708690000|2022-02-01 09:44:50|14903.7|14901.7|14903.9|14901.9|14904.1|14902.1|14901.6|14899.6|18
1643708700000|2022-02-01 09:45:00|14904.8|14902.8|14907.4|14905.4|14908.1|14906.1|14904.8|14902.8|36
1643708710000|2022-02-01 09:45:10|14906.9|14904.9|14908.1|14906.1|14908.1|14906.1|14906.1|14904.1|31
1643708720000|2022-02-01 09:45:20|14907.9|14905.9|14906.9|14904.9|14907.9|14905.9|14905.8|14903.8|13
1643708730000|2022-02-01 09:45:30|14906.6|14904.6|14906.4|14904.4|14907.2|14905.2|14905.8|14903.8|8
1643708740000|2022-02-01 09:45:40|14906.3|14904.3|14908.2|14906.2|14908.6|14906.6|14905.8|14903.8|26
1643708750000|2022-02-01 09:45:50|14908.4|14906.4|14908.2|14906.2|14908.4|14906.4|14907.8|14905.8|13
1643708760000|2022-02-01 09:46:00|14906.8|14904.8|14907.3|14905.3|14907.9|14905.9|14906.4|14904.4|15
1643708770000|2022-02-01 09:46:10|14907.2|14905.2|14905.9|14903.9|14907.6|14905.6|14905.7|14903.7|8
1643708780000|2022-02-01 09:46:20|14905.7|14903.7|14903.2|14901.2|14905.8|14903.8|14902.9|14900.9|17
1643708790000|2022-02-01 09:46:30|14903.1|14901.1|14903.9|14901.9|14904.1|14902.1|14902.2|14900.2|17
1643708800000|2022-02-01 09:46:40|14903.8|14901.8|14896.4|14894.4|14903.8|14901.8|14896.4|14894.4|87
1643708810000|2022-02-01 09:46:50|14896.6|14894.6|14899.8|14897.8|14899.8|14897.8|14896.6|14894.6|19
1643708820000|2022-02-01 09:47:00|14899.9|14897.9|14899.8|14897.8|14900.2|14898.2|14898.2|14896.2|17
1643708830000|2022-02-01 09:47:10|14899.9|14897.9|14900.4|14898.4|14903.2|14901.2|14899.7|14897.7|19
1643708840000|2022-02-01 09:47:20|14900.6|14898.6|14898.7|14896.7|14900.6|14898.6|14898.7|14896.7|12
1643708850000|2022-02-01 09:47:30|14899.2|14897.2|14891.9|14889.9|14899.2|14897.2|14891.6|14889.6|69
1643708860000|2022-02-01 09:47:40|14891.8|14889.8|14891.2|14889.2|14892.6|14890.6|14890.6|14888.6|35
1643708870000|2022-02-01 09:47:50|14891.3|14889.3|14886.4|14884.4|14891.4|14889.4|14886.3|14884.3|60
1643708880000|2022-02-01 09:48:00|14886.6|14884.6|14885.1|14883.1|14887.2|14885.2|14884.2|14882.2|45
1643708890000|2022-02-01 09:48:10|14884.9|14882.9|14883.9|14881.9|14884.9|14882.9|14881.7|14879.7|52
1643708900000|2022-02-01 09:48:20|14885.3|14883.3|14887.8|14885.8|14890.3|14888.3|14885.3|14883.3|39
1643708910000|2022-02-01 09:48:30|14887.7|14885.7|14885.7|14883.7|14888.1|14886.1|14885.7|14883.7|24
1643708920000|2022-02-01 09:48:40|14885.9|14883.9|14884.9|14882.9|14885.9|14883.9|14883.4|14881.4|32
1643708930000|2022-02-01 09:48:50|14886.8|14884.8|14882.3|14880.3|14886.8|14884.8|14881.7|14879.7|42
1643708940000|2022-02-01 09:49:00|14883.4|14881.4|14872.1|14870.1|14883.4|14881.4|14872.1|14870.1|203
1643708950000|2022-02-01 09:49:10|14871.9|14869.9|14871.7|14869.7|14873.3|14871.3|14871.6|14869.6|92
1643708960000|2022-02-01 09:49:20|14871.3|14869.3|14871.3|14869.3|14877.7|14875.7|14869.4|14867.4|108
1643708970000|2022-02-01 09:49:30|14871.2|14869.2|14872.8|14870.8|14873.1|14871.1|14870.3|14868.3|28
1643708980000|2022-02-01 09:49:40|14873.1|14871.1|14874.6|14872.6|14874.7|14872.7|14872.9|14870.9|56
1643708990000|2022-02-01 09:49:50|14874.7|14872.7|14877.4|14875.4|14877.7|14875.7|14874.7|14872.7|36
1643709000000|2022-02-01 09:50:00|14877.8|14875.8|14879.6|14877.6|14879.6|14877.6|14876.1|14874.1|49
1643709010000|2022-02-01 09:50:10|14879.7|14877.7|14876.7|14874.7|14879.8|14877.8|14876.7|14874.7|30
1643709020000|2022-02-01 09:50:20|14876.8|14874.8|14873.2|14871.2|14877.2|14875.2|14873.2|14871.2|18
1643709030000|2022-02-01 09:50:30|14871.3|14869.3|14872.7|14870.7|14872.7|14870.7|14866.2|14864.2|107
1643709040000|2022-02-01 09:50:40|14873.4|14871.4|14872.8|14870.8|14874.9|14872.9|14872.7|14870.7|40
1643709050000|2022-02-01 09:50:50|14872.9|14870.9|14874.2|14872.2|14876.1|14874.1|14872.9|14870.9|44
1643709060000|2022-02-01 09:51:00|14874.9|14872.9|14872.3|14870.3|14876.1|14874.1|14872.3|14870.3|34
1643709070000|2022-02-01 09:51:10|14872.4|14870.4|14873.8|14871.8|14874.6|14872.6|14872.4|14870.4|20
1643709080000|2022-02-01 09:51:20|14873.9|14871.9|14873.1|14871.1|14873.9|14871.9|14869.2|14867.2|77
1643709090000|2022-02-01 09:51:30|14873.2|14871.2|14876.3|14874.3|14876.3|14874.3|14872.1|14870.1|42
1643709100000|2022-02-01 09:51:40|14875.4|14873.4|14875.9|14873.9|14876.1|14874.1|14874.8|14872.8|32
1643709110000|2022-02-01 09:51:50|14875.8|14873.8|14878.9|14876.9|14880.7|14878.7|14875.8|14873.8|57
1643709120000|2022-02-01 09:52:00|14878.8|14876.8|14879.2|14877.2|14879.2|14877.2|14877.6|14875.6|24
1643709130000|2022-02-01 09:52:10|14878.8|14876.8|14881.8|14879.8|14882.6|14880.6|14878.8|14876.8|39
1643709140000|2022-02-01 09:52:20|14881.7|14879.7|14879.3|14877.3|14881.9|14879.9|14879.3|14877.3|17
1643709150000|2022-02-01 09:52:30|14879.4|14877.4|14886.1|14884.1|14889.8|14887.8|14879.2|14877.2|59
1643709160000|2022-02-01 09:52:40|14885.9|14883.9|14885.9|14883.9|14887.6|14885.6|14884.8|14882.8|20
1643709170000|2022-02-01 09:52:50|14885.8|14883.8|14888.4|14886.4|14889.2|14887.2|14885.2|14883.2|36
1643709180000|2022-02-01 09:53:00|14888.1|14886.1|14882.7|14880.7|14888.3|14886.3|14882.6|14880.6|30
1643709190000|2022-02-01 09:53:10|14882.8|14880.8|14882.4|14880.4|14883.2|14881.2|14881.8|14879.8|8
1643709200000|2022-02-01 09:53:20|14882.3|14880.3|14879.2|14877.2|14882.4|14880.4|14879.2|14877.2|21
1643709210000|2022-02-01 09:53:30|14879.1|14877.1|14883.1|14881.1|14884.4|14882.4|14878.4|14876.4|27
1643709220000|2022-02-01 09:53:40|14882.9|14880.9|14883.7|14881.7|14884.8|14882.8|14880.9|14878.9|16
1643709230000|2022-02-01 09:53:50|14884.7|14882.7|14885.1|14883.1|14885.3|14883.3|14882.6|14880.6|22
1643709240000|2022-02-01 09:54:00|14885.8|14883.8|14882.3|14880.3|14886.1|14884.1|14880.6|14878.6|75
1643709250000|2022-02-01 09:54:10|14882.7|14880.7|14885.1|14883.1|14885.2|14883.2|14882.3|14880.3|11
1643709260000|2022-02-01 09:54:20|14884.9|14882.9|14884.1|14882.1|14886.3|14884.3|14884.1|14882.1|33
1643709270000|2022-02-01 09:54:30|14884.3|14882.3|14884.1|14882.1|14884.8|14882.8|14883.9|14881.9|3
1643709280000|2022-02-01 09:54:40|14884.2|14882.2|14885.4|14883.4|14885.9|14883.9|14883.9|14881.9|6
1643709290000|2022-02-01 09:54:50|14884.9|14882.9|14881.2|14879.2|14884.9|14882.9|14881.1|14879.1|23
1643709300000|2022-02-01 09:55:00|14881.1|14879.1|14883.1|14881.1|14883.2|14881.2|14877.8|14875.8|39
1643709310000|2022-02-01 09:55:10|14882.9|14880.9|14884.4|14882.4|14885.6|14883.6|14882.3|14880.3|11
1643709320000|2022-02-01 09:55:20|14884.6|14882.6|14885.9|14883.9|14885.9|14883.9|14884.6|14882.6|7
1643709330000|2022-02-01 09:55:30|14886.1|14884.1|14887.7|14885.7|14887.9|14885.9|14885.4|14883.4|43
1643709340000|2022-02-01 09:55:40|14887.3|14885.3|14887.8|14885.8|14889.1|14887.1|14887.1|14885.1|30
1643709350000|2022-02-01 09:55:50|14887.4|14885.4|14887.9|14885.9|14888.6|14886.6|14886.8|14884.8|16
1643709360000|2022-02-01 09:56:00|14888.1|14886.1|14887.6|14885.6|14888.1|14886.1|14886.7|14884.7|10
1643709370000|2022-02-01 09:56:10|14887.4|14885.4|14888.1|14886.1|14888.4|14886.4|14886.1|14884.1|12
1643709380000|2022-02-01 09:56:20|14887.9|14885.9|14887.9|14885.9|14888.7|14886.7|14887.6|14885.6|5
1643709390000|2022-02-01 09:56:30|14888.3|14886.3|14887.6|14885.6|14889.1|14887.1|14887.2|14885.2|16
1643709400000|2022-02-01 09:56:40|14887.8|14885.8|14893.1|14891.1|14893.7|14891.7|14887.6|14885.6|58
1643709410000|2022-02-01 09:56:50|14892.9|14890.9|14891.3|14889.3|14892.9|14890.9|14890.3|14888.3|13
1643709420000|2022-02-01 09:57:00|14891.4|14889.4|14890.4|14888.4|14892.7|14890.7|14890.4|14888.4|21
1643709430000|2022-02-01 09:57:10|14890.6|14888.6|14891.4|14889.4|14891.7|14889.7|14890.3|14888.3|10
1643709440000|2022-02-01 09:57:20|14891.6|14889.6|14887.7|14885.7|14891.7|14889.7|14886.6|14884.6|39
1643709450000|2022-02-01 09:57:30|14887.6|14885.6|14893.1|14891.1|14893.6|14891.6|14886.9|14884.9|46
1643709460000|2022-02-01 09:57:40|14893.3|14891.3|14893.3|14891.3|14893.6|14891.6|14893.2|14891.2|13
1643709470000|2022-02-01 09:57:50|14893.4|14891.4|14893.8|14891.8|14894.3|14892.3|14893.4|14891.4|22
1643709480000|2022-02-01 09:58:00|14893.2|14891.2|14895.7|14893.7|14895.7|14893.7|14892.7|14890.7|33
1643709490000|2022-02-01 09:58:10|14895.6|14893.6|14895.6|14893.6|14895.8|14893.8|14892.9|14890.9|34
1643709500000|2022-02-01 09:58:20|14895.7|14893.7|14896.3|14894.3|14897.4|14895.4|14895.7|14893.7|31
1643709510000|2022-02-01 09:58:30|14896.6|14894.6|14897.2|14895.2|14897.2|14895.2|14895.2|14893.2|10
1643709520000|2022-02-01 09:58:40|14897.4|14895.4|14895.1|14893.1|14897.4|14895.4|14894.2|14892.2|24
1643709530000|2022-02-01 09:58:50|14894.9|14892.9|14904.1|14902.1|14904.1|14902.1|14894.9|14892.9|141
1643709540000|2022-02-01 09:59:00|14903.4|14901.4|14906.3|14904.3|14906.3|14904.3|14903.2|14901.2|58
1643709550000|2022-02-01 09:59:10|14907.6|14905.6|14907.4|14905.4|14908.2|14906.2|14905.9|14903.9|107
1643709560000|2022-02-01 09:59:20|14907.2|14905.2|14905.9|14903.9|14907.6|14905.6|14904.6|14902.6|39
1643709570000|2022-02-01 09:59:30|14905.6|14903.6|14902.4|14900.4|14905.6|14903.6|14902.3|14900.3|44
1643709580000|2022-02-01 09:59:40|14905.3|14903.3|14905.2|14903.2|14905.8|14903.8|14904.7|14902.7|49
1643709590000|2022-02-01 09:59:50|14905.1|14903.1|14901.8|14899.8|14905.1|14903.1|14901.8|14899.8|22
1643709600000|2022-02-01 10:00:00|14902.7|14900.7|14902.6|14900.6|14903.6|14901.6|14900.6|14898.6|36
1643709610000|2022-02-01 10:00:10|14903.1|14901.1|14904.4|14902.4|14905.3|14903.3|14903.1|14901.1|21
1643709620000|2022-02-01 10:00:20|14904.7|14902.7|14903.7|14901.7|14904.7|14902.7|14902.6|14900.6|18
1643709630000|2022-02-01 10:00:30|14903.1|14901.1|14901.3|14899.3|14903.8|14901.8|14901.3|14899.3|19
1643709640000|2022-02-01 10:00:40|14901.4|14899.4|14897.8|14895.8|14901.6|14899.6|14897.8|14895.8|33
1643709650000|2022-02-01 10:00:50|14897.3|14895.3|14899.6|14897.6|14901.1|14899.1|14897.3|14895.3|37
1643709660000|2022-02-01 10:01:00|14899.4|14897.4|14896.1|14894.1|14899.4|14897.4|14896.1|14894.1|33
1643709670000|2022-02-01 10:01:10|14896.2|14894.2|14896.9|14894.9|14896.9|14894.9|14896.1|14894.1|16
1643709680000|2022-02-01 10:01:20|14896.8|14894.8|14896.2|14894.2|14896.8|14894.8|14895.8|14893.8|19
1643709690000|2022-02-01 10:01:30|14896.1|14894.1|14902.1|14900.1|14902.1|14900.1|14894.7|14892.7|34
1643709700000|2022-02-01 10:01:40|14901.9|14899.9|14899.7|14897.7|14901.9|14899.9|14899.7|14897.7|8
1643709710000|2022-02-01 10:01:50|14899.4|14897.4|14897.8|14895.8|14899.4|14897.4|14896.6|14894.6|18
1643709720000|2022-02-01 10:02:00|14896.9|14894.9|14897.1|14895.1|14897.4|14895.4|14895.6|14893.6|16
1643709730000|2022-02-01 10:02:10|14897.3|14895.3|14894.6|14892.6|14897.4|14895.4|14894.4|14892.4|7
1643709740000|2022-02-01 10:02:20|14894.7|14892.7|14894.4|14892.4|14895.2|14893.2|14891.7|14889.7|28
1643709750000|2022-02-01 10:02:30|14894.3|14892.3|14894.1|14892.1|14894.7|14892.7|14893.6|14891.6|13
1643709760000|2022-02-01 10:02:40|14894.2|14892.2|14901.3|14899.3|14901.4|14899.4|14894.2|14892.2|47
1643709770000|2022-02-01 10:02:50|14901.7|14899.7|14903.4|14901.4|14903.6|14901.6|14900.9|14898.9|42
1643709780000|2022-02-01 10:03:00|14903.6|14901.6|14905.3|14903.3|14906.4|14904.4|14903.6|14901.6|36
1643709790000|2022-02-01 10:03:10|14905.4|14903.4|14906.4|14904.4|14906.6|14904.6|14905.1|14903.1|17
1643709800000|2022-02-01 10:03:20|14906.3|14904.3|14910.2|14908.2|14910.4|14908.4|14906.1|14904.1|58
1643709810000|2022-02-01 10:03:30|14909.6|14907.6|14907.1|14905.1|14909.7|14907.7|14907.1|14905.1|20
1643709820000|2022-02-01 10:03:40|14907.2|14905.2|14906.3|14904.3|14907.6|14905.6|14904.8|14902.8|26
1643709830000|2022-02-01 10:03:50|14906.8|14904.8|14906.3|14904.3|14906.8|14904.8|14904.9|14902.9|10
1643709840000|2022-02-01 10:04:00|14906.1|14904.1|14905.8|14903.8|14906.8|14904.8|14905.1|14903.1|15
1643709850000|2022-02-01 10:04:10|14906.1|14904.1|14909.7|14907.7|14909.7|14907.7|14905.6|14903.6|28
1643709860000|2022-02-01 10:04:20|14909.6|14907.6|14913.8|14911.8|14915.4|14913.4|14909.4|14907.4|110
1643709870000|2022-02-01 10:04:30|14913.7|14911.7|14913.7|14911.7|14915.4|14913.4|14913.3|14911.3|39
1643709880000|2022-02-01 10:04:40|14913.6|14911.6|14913.7|14911.7|14915.7|14913.7|14912.8|14910.8|89
1643709890000|2022-02-01 10:04:50|14913.8|14911.8|14914.4|14912.4|14915.3|14913.3|14912.9|14910.9|23
1643709900000|2022-02-01 10:05:00|14914.3|14912.3|14915.9|14913.9|14918.1|14916.1|14914.3|14912.3|47
1643709910000|2022-02-01 10:05:10|14916.1|14914.1|14917.9|14915.9|14918.7|14916.7|14915.8|14913.8|48
1643709920000|2022-02-01 10:05:20|14918.1|14916.1|14918.1|14916.1|14918.8|14916.8|14917.3|14915.3|33
1643709930000|2022-02-01 10:05:30|14917.9|14915.9|14922.9|14920.9|14923.3|14921.3|14917.9|14915.9|58
1643709940000|2022-02-01 10:05:40|14922.8|14920.8|14921.4|14919.4|14924.6|14922.6|14921.3|14919.3|66
1643709950000|2022-02-01 10:05:50|14921.6|14919.6|14919.9|14917.9|14921.7|14919.7|14919.6|14917.6|28
1643709960000|2022-02-01 10:06:00|14920.2|14918.2|14920.8|14918.8|14921.3|14919.3|14919.8|14917.8|13
1643709970000|2022-02-01 10:06:10|14919.4|14917.4|14924.6|14922.6|14924.7|14922.7|14919.4|14917.4|63
1643709980000|2022-02-01 10:06:20|14924.8|14922.8|14923.9|14921.9|14925.2|14923.2|14923.9|14921.9|19
1643709990000|2022-02-01 10:06:30|14921.8|14919.8|14921.9|14919.9|14922.2|14920.2|14918.7|14916.7|43
1643710000000|2022-02-01 10:06:40|14922.1|14920.1|14920.9|14918.9|14922.1|14920.1|14920.8|14918.8|16
1643710010000|2022-02-01 10:06:50|14921.2|14919.2|14922.9|14920.9|14923.7|14921.7|14920.1|14918.1|60
1643710020000|2022-02-01 10:07:00|14923.1|14921.1|14924.7|14922.7|14924.7|14922.7|14921.8|14919.8|16
1643710030000|2022-02-01 10:07:10|14924.6|14922.6|14927.1|14925.1|14927.9|14925.9|14924.3|14922.3|77
1643710040000|2022-02-01 10:07:20|14926.9|14924.9|14926.9|14924.9|14929.1|14927.1|14925.7|14923.7|65
1643710050000|2022-02-01 10:07:30|14926.8|14924.8|14926.1|14924.1|14926.8|14924.8|14925.2|14923.2|25
1643710060000|2022-02-01 10:07:40|14925.9|14923.9|14920.4|14918.4|14926.1|14924.1|14920.1|14918.1|39
1643710070000|2022-02-01 10:07:50|14920.6|14918.6|14919.8|14917.8|14922.1|14920.1|14919.7|14917.7|25
1643710080000|2022-02-01 10:08:00|14919.4|14917.4|14920.3|14918.3|14921.9|14919.9|14918.1|14916.1|24
1643710090000|2022-02-01 10:08:10|14920.4|14918.4|14920.1|14918.1|14921.4|14919.4|14919.8|14917.8|8
1643710100000|2022-02-01 10:08:20|14920.2|14918.2|14919.4|14917.4|14920.3|14918.3|14918.4|14916.4|38
1643710110000|2022-02-01 10:08:30|14919.3|14917.3|14920.1|14918.1|14920.3|14918.3|14918.4|14916.4|26
1643710120000|2022-02-01 10:08:40|14920.2|14918.2|14921.8|14919.8|14922.4|14920.4|14920.1|14918.1|17
1643710130000|2022-02-01 10:08:50|14921.7|14919.7|14923.8|14921.8|14925.1|14923.1|14921.1|14919.1|26
1643710140000|2022-02-01 10:09:00|14923.7|14921.7|14923.4|14921.4|14924.2|14922.2|14920.6|14918.6|15
1643710150000|2022-02-01 10:09:10|14923.2|14921.2|14920.6|14918.6|14923.2|14921.2|14919.9|14917.9|40
1643710160000|2022-02-01 10:09:20|14920.7|14918.7|14921.8|14919.8|14922.1|14920.1|14919.9|14917.9|12
1643710170000|2022-02-01 10:09:30|14921.7|14919.7|14922.6|14920.6|14922.8|14920.8|14921.1|14919.1|6
1643710180000|2022-02-01 10:09:40|14922.7|14920.7|14922.9|14920.9|14922.9|14920.9|14922.2|14920.2|10
1643710190000|2022-02-01 10:09:50|14923.9|14921.9|14922.3|14920.3|14925.9|14923.9|14921.4|14919.4|93
1643710200000|2022-02-01 10:10:00|14922.4|14920.4|14920.7|14918.7|14922.4|14920.4|14919.9|14917.9|34
1643710210000|2022-02-01 10:10:10|14920.6|14918.6|14920.3|14918.3|14920.7|14918.7|14919.6|14917.6|5
1643710220000|2022-02-01 10:10:20|14920.2|14918.2|14920.3|14918.3|14920.6|14918.6|14919.9|14917.9|8
1643710230000|2022-02-01 10:10:30|14919.2|14917.2|14920.3|14918.3|14920.9|14918.9|14918.8|14916.8|21
1643710240000|2022-02-01 10:10:40|14920.2|14918.2|14917.8|14915.8|14920.2|14918.2|14917.6|14915.6|28
1643710250000|2022-02-01 10:10:50|14917.7|14915.7|14919.9|14917.9|14920.7|14918.7|14917.7|14915.7|23
1643710260000|2022-02-01 10:11:00|14920.1|14918.1|14921.4|14919.4|14921.9|14919.9|14920.1|14918.1|8
1643710270000|2022-02-01 10:11:10|14921.6|14919.6|14923.3|14921.3|14924.7|14922.7|14921.6|14919.6|22
1643710280000|2022-02-01 10:11:20|14922.8|14920.8|14921.1|14919.1|14922.8|14920.8|14921.1|14919.1|7
1643710290000|2022-02-01 10:11:30|14919.9|14917.9|14921.2|14919.2|14922.2|14920.2|14919.1|14917.1|45
1643710300000|2022-02-01 10:11:40|14921.3|14919.3|14918.2|14916.2|14921.6|14919.6|14917.7|14915.7|17
1643710310000|2022-02-01 10:11:50|14918.6|14916.6|14917.6|14915.6|14918.6|14916.6|14917.1|14915.1|14
1643710320000|2022-02-01 10:12:00|14917.9|14915.9|14915.4|14913.4|14918.2|14916.2|14915.1|14913.1|29
1643710330000|2022-02-01 10:12:10|14915.3|14913.3|14915.2|14913.2|14915.7|14913.7|14914.9|14912.9|11
1643710340000|2022-02-01 10:12:20|14915.1|14913.1|14913.4|14911.4|14915.1|14913.1|14912.8|14910.8|39
1643710350000|2022-02-01 10:12:30|14913.6|14911.6|14912.3|14910.3|14914.3|14912.3|14911.3|14909.3|68
1643710360000|2022-02-01 10:12:40|14912.2|14910.2|14910.4|14908.4|14912.3|14910.3|14910.4|14908.4|37
1643710370000|2022-02-01 10:12:50|14910.3|14908.3|14909.4|14907.4|14910.8|14908.8|14908.6|14906.6|76
1643710380000|2022-02-01 10:13:00|14909.6|14907.6|14910.1|14908.1|14910.1|14908.1|14909.1|14907.1|18
1643710390000|2022-02-01 10:13:10|14910.6|14908.6|14911.2|14909.2|14912.6|14910.6|14909.8|14907.8|46
1643710400000|2022-02-01 10:13:20|14910.8|14908.8|14910.2|14908.2|14911.3|14909.3|14910.2|14908.2|6
1643710410000|2022-02-01 10:13:30|14910.1|14908.1|14906.4|14904.4|14910.1|14908.1|14906.3|14904.3|36
1643710420000|2022-02-01 10:13:40|14906.3|14904.3|14903.8|14901.8|14906.3|14904.3|14903.6|14901.6|44
1643710430000|2022-02-01 10:13:50|14902.9|14900.9|14903.6|14901.6|14903.7|14901.7|14902.4|14900.4|41
1643710440000|2022-02-01 10:14:00|14903.7|14901.7|14904.3|14902.3|14904.6|14902.6|14903.4|14901.4|33
1643710450000|2022-02-01 10:14:10|14904.7|14902.7|14905.1|14903.1|14905.8|14903.8|14904.7|14902.7|16
1643710460000|2022-02-01 10:14:20|14904.9|14902.9|14904.6|14902.6|14905.4|14903.4|14904.6|14902.6|6
1643710470000|2022-02-01 10:14:30|14904.4|14902.4|14905.7|14903.7|14905.7|14903.7|14903.9|14901.9|7
1643710480000|2022-02-01 10:14:40|14906.3|14904.3|14907.4|14905.4|14908.4|14906.4|14906.3|14904.3|21
1643710490000|2022-02-01 10:14:50|14907.6|14905.6|14910.2|14908.2|14910.3|14908.3|14907.6|14905.6|7
1643710500000|2022-02-01 10:15:00|14911.2|14909.2|14910.6|14908.6|14913.2|14911.2|14910.6|14908.6|23
1643710510000|2022-02-01 10:15:10|14910.7|14908.7|14912.2|14910.2|14912.2|14910.2|14910.6|14908.6|6
1643710520000|2022-02-01 10:15:20|14911.9|14909.9|14912.7|14910.7|14912.7|14910.7|14911.8|14909.8|9
1643710530000|2022-02-01 10:15:30|14913.3|14911.3|14914.4|14912.4|14914.6|14912.6|14912.8|14910.8|15
1643710540000|2022-02-01 10:15:40|14914.3|14912.3|14918.2|14916.2|14918.2|14916.2|14914.1|14912.1|31
1643710550000|2022-02-01 10:15:50|14918.3|14916.3|14917.2|14915.2|14918.3|14916.3|14916.4|14914.4|18
1643710560000|2022-02-01 10:16:00|14917.7|14915.7|14918.3|14916.3|14918.3|14916.3|14916.6|14914.6|25
1643710570000|2022-02-01 10:16:10|14918.4|14916.4|14920.2|14918.2|14920.9|14918.9|14918.4|14916.4|42
1643710580000|2022-02-01 10:16:20|14920.3|14918.3|14919.4|14917.4|14920.7|14918.7|14917.8|14915.8|51
1643710590000|2022-02-01 10:16:30|14919.3|14917.3|14918.8|14916.8|14919.8|14917.8|14918.1|14916.1|16
1643710600000|2022-02-01 10:16:40|14918.9|14916.9|14917.2|14915.2|14919.2|14917.2|14916.7|14914.7|17
1643710610000|2022-02-01 10:16:50|14916.9|14914.9|14912.8|14910.8|14917.6|14915.6|14912.4|14910.4|27
1643710620000|2022-02-01 10:17:00|14913.3|14911.3|14909.6|14907.6|14913.3|14911.3|14909.6|14907.6|32
1643710630000|2022-02-01 10:17:10|14909.7|14907.7|14909.6|14907.6|14909.9|14907.9|14907.9|14905.9|18
1643710640000|2022-02-01 10:17:20|14909.7|14907.7|14909.4|14907.4|14909.7|14907.7|14908.6|14906.6|5
1643710650000|2022-02-01 10:17:30|14909.3|14907.3|14904.7|14902.7|14909.3|14907.3|14904.3|14902.3|43
1643710660000|2022-02-01 10:17:40|14904.6|14902.6|14902.7|14900.7|14904.7|14902.7|14902.6|14900.6|24
1643710670000|2022-02-01 10:17:50|14902.8|14900.8|14903.2|14901.2|14903.7|14901.7|14902.6|14900.6|16
1643710680000|2022-02-01 10:18:00|14903.3|14901.3|14902.6|14900.6|14903.7|14901.7|14902.1|14900.1|18
1643710690000|2022-02-01 10:18:10|14902.7|14900.7|14902.2|14900.2|14902.8|14900.8|14901.7|14899.7|10
1643710700000|2022-02-01 10:18:20|14902.6|14900.6|14904.7|14902.7|14906.3|14904.3|14902.6|14900.6|26
1643710710000|2022-02-01 10:18:30|14904.8|14902.8|14901.2|14899.2|14905.6|14903.6|14901.1|14899.1|15
1643710720000|2022-02-01 10:18:40|14901.9|14899.9|14902.6|14900.6|14902.9|14900.9|14901.1|14899.1|18
1643710730000|2022-02-01 10:18:50|14902.7|14900.7|14901.1|14899.1|14902.8|14900.8|14899.8|14897.8|24
1643710740000|2022-02-01 10:19:00|14900.8|14898.8|14904.8|14902.8|14905.6|14903.6|14900.8|14898.8|24
1643710750000|2022-02-01 10:19:10|14904.7|14902.7|14905.2|14903.2|14906.4|14904.4|14904.7|14902.7|18
1643710760000|2022-02-01 10:19:20|14905.1|14903.1|14905.6|14903.6|14905.9|14903.9|14904.9|14902.9|12
1643710770000|2022-02-01 10:19:30|14905.1|14903.1|14905.2|14903.2|14905.9|14903.9|14903.2|14901.2|41
1643710780000|2022-02-01 10:19:40|14905.3|14903.3|14905.6|14903.6|14906.7|14904.7|14905.2|14903.2|11
1643710790000|2022-02-01 10:19:50|14905.3|14903.3|14907.3|14905.3|14907.8|14905.8|14905.2|14903.2|11
1643710800000|2022-02-01 10:20:00|14907.4|14905.4|14908.8|14906.8|14908.9|14906.9|14907.3|14905.3|8
1643710810000|2022-02-01 10:20:10|14908.7|14906.7|14910.4|14908.4|14912.2|14910.2|14908.7|14906.7|34
1643710820000|2022-02-01 10:20:20|14910.6|14908.6|14913.3|14911.3|14914.7|14912.7|14910.6|14908.6|40
1643710830000|2022-02-01 10:20:30|14913.6|14911.6|14911.6|14909.6|14913.7|14911.7|14911.6|14909.6|15
1643710840000|2022-02-01 10:20:40|14911.7|14909.7|14910.4|14908.4|14911.7|14909.7|14909.4|14907.4|16
1643710850000|2022-02-01 10:20:50|14910.6|14908.6|14909.1|14907.1|14910.7|14908.7|14908.8|14906.8|16
1643710860000|2022-02-01 10:21:00|14909.2|14907.2|14910.4|14908.4|14912.1|14910.1|14909.2|14907.2|21
1643710870000|2022-02-01 10:21:10|14910.3|14908.3|14902.1|14900.1|14910.3|14908.3|14900.9|14898.9|37
1643710880000|2022-02-01 10:21:20|14901.7|14899.7|14902.3|14900.3|14903.2|14901.2|14901.4|14899.4|22
1643710890000|2022-02-01 10:21:30|14902.2|14900.2|14902.3|14900.3|14902.7|14900.7|14901.3|14899.3|7
1643710900000|2022-02-01 10:21:40|14902.4|14900.4|14903.2|14901.2|14903.2|14901.2|14902.4|14900.4|8
1643710910000|2022-02-01 10:21:50|14903.1|14901.1|14902.8|14900.8|14903.4|14901.4|14902.4|14900.4|9
1643710920000|2022-02-01 10:22:00|14902.7|14900.7|14905.6|14903.6|14905.6|14903.6|14902.4|14900.4|9
1643710930000|2022-02-01 10:22:10|14905.7|14903.7|14906.1|14904.1|14906.2|14904.2|14904.8|14902.8|16
1643710940000|2022-02-01 10:22:20|14906.3|14904.3|14907.4|14905.4|14907.6|14905.6|14905.2|14903.2|6
1643710950000|2022-02-01 10:22:30|14906.7|14904.7|14906.3|14904.3|14907.3|14905.3|14906.3|14904.3|7
1643710960000|2022-02-01 10:22:40|14905.3|14903.3|14904.8|14902.8|14905.3|14903.3|14904.3|14902.3|12
1643710970000|2022-02-01 10:22:50|14904.3|14902.3|14903.9|14901.9|14904.7|14902.7|14903.8|14901.8|13
1643710980000|2022-02-01 10:23:00|14904.2|14902.2|14904.4|14902.4|14904.6|14902.6|14904.2|14902.2|10
1643710990000|2022-02-01 10:23:10|14905.8|14903.8|14909.8|14907.8|14911.8|14909.8|14905.8|14903.8|38
1643711000000|2022-02-01 10:23:20|14909.9|14907.9|14910.2|14908.2|14910.6|14908.6|14909.7|14907.7|6
1643711010000|2022-02-01 10:23:30|14908.9|14906.9|14904.3|14902.3|14908.9|14906.9|14904.1|14902.1|13
1643711020000|2022-02-01 10:23:40|14904.2|14902.2|14902.8|14900.8|14904.2|14902.2|14901.1|14899.1|18
1643711030000|2022-02-01 10:23:50|14902.9|14900.9|14903.8|14901.8|14903.9|14901.9|14902.2|14900.2|16
1643711040000|2022-02-01 10:24:00|14903.9|14901.9|14905.1|14903.1|14906.6|14904.6|14903.9|14901.9|19
1643711050000|2022-02-01 10:24:10|14905.3|14903.3|14908.4|14906.4|14908.4|14906.4|14904.7|14902.7|16
1643711060000|2022-02-01 10:24:20|14908.7|14906.7|14907.3|14905.3|14908.7|14906.7|14904.8|14902.8|28
1643711070000|2022-02-01 10:24:30|14907.2|14905.2|14906.9|14904.9|14908.6|14906.6|14906.1|14904.1|36
1643711080000|2022-02-01 10:24:40|14907.1|14905.1|14908.4|14906.4|14908.6|14906.6|14906.4|14904.4|13
1643711090000|2022-02-01 10:24:50|14908.3|14906.3|14910.1|14908.1|14910.2|14908.2|14907.3|14905.3|14
1643711100000|2022-02-01 10:25:00|14909.9|14907.9|14910.9|14908.9|14913.3|14911.3|14909.9|14907.9|34
1643711110000|2022-02-01 10:25:10|14910.6|14908.6|14913.6|14911.6|14913.6|14911.6|14910.2|14908.2|16
1643711120000|2022-02-01 10:25:20|14913.7|14911.7|14913.4|14911.4|14914.4|14912.4|14913.1|14911.1|19
1643711130000|2022-02-01 10:25:30|14913.3|14911.3|14914.3|14912.3|14914.8|14912.8|14912.4|14910.4|7
1643711140000|2022-02-01 10:25:40|14914.1|14912.1|14916.9|14914.9|14916.9|14914.9|14914.1|14912.1|22
1643711150000|2022-02-01 10:25:50|14916.8|14914.8|14914.8|14912.8|14916.8|14914.8|14913.8|14911.8|24
1643711160000|2022-02-01 10:26:00|14914.6|14912.6|14918.1|14916.1|14918.6|14916.6|14914.6|14912.6|23
1643711170000|2022-02-01 10:26:10|14917.9|14915.9|14917.8|14915.8|14919.1|14917.1|14917.8|14915.8|16
1643711180000|2022-02-01 10:26:20|14917.7|14915.7|14918.3|14916.3|14918.3|14916.3|14917.1|14915.1|13
1643711190000|2022-02-01 10:26:30|14918.4|14916.4|14917.7|14915.7|14918.9|14916.9|14917.2|14915.2|23
1643711200000|2022-02-01 10:26:40|14917.6|14915.6|14918.9|14916.9|14919.1|14917.1|14917.6|14915.6|5
1643711210000|2022-02-01 10:26:50|14918.8|14916.8|14920.1|14918.1|14920.2|14918.2|14918.2|14916.2|8
1643711220000|2022-02-01 10:27:00|14920.2|14918.2|14919.7|14917.7|14922.6|14920.6|14919.7|14917.7|27
1643711230000|2022-02-01 10:27:10|14919.6|14917.6|14919.9|14917.9|14920.2|14918.2|14918.9|14916.9|7
1643711240000|2022-02-01 10:27:20|14919.8|14917.8|14917.1|14915.1|14919.8|14917.8|14917.1|14915.1|16
1643711250000|2022-02-01 10:27:30|14915.8|14913.8|14917.3|14915.3|14917.6|14915.6|14914.8|14912.8|23
1643711260000|2022-02-01 10:27:40|14917.2|14915.2|14915.9|14913.9|14917.6|14915.6|14915.4|14913.4|9
1643711270000|2022-02-01 10:27:50|14916.4|14914.4|14918.7|14916.7|14918.7|14916.7|14916.4|14914.4|10
1643711280000|2022-02-01 10:28:00|14918.6|14916.6|14914.7|14912.7|14918.6|14916.6|14914.7|14912.7|9
1643711290000|2022-02-01 10:28:10|14915.4|14913.4|14916.4|14914.4|14916.8|14914.8|14915.4|14913.4|7
1643711300000|2022-02-01 10:28:20|14916.1|14914.1|14916.2|14914.2|14916.2|14914.2|14914.9|14912.9|4
1643711310000|2022-02-01 10:28:30|14916.3|14914.3|14920.7|14918.7|14921.1|14919.1|14915.3|14913.3|8
1643711320000|2022-02-01 10:28:40|14921.1|14919.1|14919.9|14917.9|14921.1|14919.1|14918.7|14916.7|7
1643711330000|2022-02-01 10:28:50|14919.8|14917.8|14918.7|14916.7|14920.1|14918.1|14918.7|14916.7|4
1643711340000|2022-02-01 10:29:00|14918.8|14916.8|14919.2|14917.2|14919.3|14917.3|14917.4|14915.4|3
1643711350000|2022-02-01 10:29:10|14918.8|14916.8|14920.1|14918.1|14922.8|14920.8|14918.8|14916.8|23
1643711360000|2022-02-01 10:29:20|14919.8|14917.8|14919.3|14917.3|14919.8|14917.8|14918.2|14916.2|9
1643711370000|2022-02-01 10:29:30|14919.4|14917.4|14919.1|14917.1|14920.3|14918.3|14918.8|14916.8|7
1643711380000|2022-02-01 10:29:40|14919.3|14917.3|14921.1|14919.1|14921.1|14919.1|14919.3|14917.3|3
1643711390000|2022-02-01 10:29:50|14920.7|14918.7|14918.2|14916.2|14920.7|14918.7|14917.8|14915.8|10
1643711400000|2022-02-01 10:30:00|14918.1|14916.1|14908.7|14906.7|14918.4|14916.4|14908.7|14906.7|57
1643711410000|2022-02-01 10:30:10|14908.8|14906.8|14904.3|14902.3|14908.8|14906.8|14903.8|14901.8|36
1643711420000|2022-02-01 10:30:20|14905.3|14903.3|14903.9|14901.9|14905.4|14903.4|14903.9|14901.9|12
1643711430000|2022-02-01 10:30:30|14903.7|14901.7|14905.8|14903.8|14905.8|14903.8|14902.7|14900.7|25
1643711440000|2022-02-01 10:30:40|14906.2|14904.2|14907.6|14905.6|14908.9|14906.9|14906.2|14904.2|25
1643711450000|2022-02-01 10:30:50|14907.7|14905.7|14907.7|14905.7|14908.3|14906.3|14905.6|14903.6|9
1643711460000|2022-02-01 10:31:00|14907.6|14905.6|14906.9|14904.9|14907.6|14905.6|14905.8|14903.8|22
1643711470000|2022-02-01 10:31:10|14907.4|14905.4|14909.1|14907.1|14909.3|14907.3|14907.4|14905.4|8
1643711480000|2022-02-01 10:31:20|14908.9|14906.9|14911.6|14909.6|14912.7|14910.7|14908.9|14906.9|16
1643711490000|2022-02-01 10:31:30|14911.7|14909.7|14915.6|14913.6|14915.9|14913.9|14911.1|14909.1|20
1643711500000|2022-02-01 10:31:40|14915.4|14913.4|14915.2|14913.2|14915.9|14913.9|14914.3|14912.3|14
1643711510000|2022-02-01 10:31:50|14914.9|14912.9|14914.7|14912.7|14917.2|14915.2|14914.3|14912.3|12
1643711520000|2022-02-01 10:32:00|14914.6|14912.6|14917.1|14915.1|14917.6|14915.6|14914.6|14912.6|4
1643711530000|2022-02-01 10:32:10|14916.9|14914.9|14917.1|14915.1|14917.7|14915.7|14916.1|14914.1|1
1643711540000|2022-02-01 10:32:20|14917.2|14915.2|14918.7|14916.7|14918.7|14916.7|14916.7|14914.7|10
1643711550000|2022-02-01 10:32:30|14918.9|14916.9|14919.9|14917.9|14920.3|14918.3|14918.6|14916.6|12
1643711560000|2022-02-01 10:32:40|14920.6|14918.6|14921.4|14919.4|14921.4|14919.4|14920.6|14918.6|12
1643711570000|2022-02-01 10:32:50|14921.2|14919.2|14919.1|14917.1|14921.7|14919.7|14918.6|14916.6|17
1643711580000|2022-02-01 10:33:00|14919.8|14917.8|14919.3|14917.3|14920.4|14918.4|14917.8|14915.8|14
1643711590000|2022-02-01 10:33:10|14919.2|14917.2|14917.8|14915.8|14919.2|14917.2|14917.6|14915.6|6
1643711600000|2022-02-01 10:33:20|14917.7|14915.7|14919.7|14917.7|14920.6|14918.6|14917.7|14915.7|4
1643711610000|2022-02-01 10:33:30|14919.1|14917.1|14919.7|14917.7|14921.7|14919.7|14919.1|14917.1|6
1643711620000|2022-02-01 10:33:40|14919.8|14917.8|14920.6|14918.6|14921.1|14919.1|14919.3|14917.3|7
1643711630000|2022-02-01 10:33:50|14920.7|14918.7|14921.2|14919.2|14921.2|14919.2|14920.3|14918.3|5
1643711640000|2022-02-01 10:34:00|14920.9|14918.9|14921.6|14919.6|14922.7|14920.7|14920.3|14918.3|18
1643711650000|2022-02-01 10:34:10|14920.9|14918.9|14921.7|14919.7|14921.7|14919.7|14918.3|14916.3|17
1643711660000|2022-02-01 10:34:20|14921.8|14919.8|14921.4|14919.4|14922.4|14920.4|14921.1|14919.1|4
1643711670000|2022-02-01 10:34:30|14920.7|14918.7|14922.8|14920.8|14923.3|14921.3|14920.7|14918.7|16
1643711680000|2022-02-01 10:34:40|14923.2|14921.2|14922.7|14920.7|14923.4|14921.4|14922.4|14920.4|17
1643711690000|2022-02-01 10:34:50|14922.8|14920.8|14920.8|14918.8|14923.4|14921.4|14920.6|14918.6|12
1643711700000|2022-02-01 10:35:00|14921.1|14919.1|14922.7|14920.7|14923.1|14921.1|14921.1|14919.1|7
1643711710000|2022-02-01 10:35:10|14922.8|14920.8|14919.3|14917.3|14922.9|14920.9|14919.3|14917.3|10
1643711720000|2022-02-01 10:35:20|14919.4|14917.4|14917.8|14915.8|14919.8|14917.8|14917.6|14915.6|21
1643711730000|2022-02-01 10:35:30|14917.9|14915.9|14918.2|14916.2|14918.8|14916.8|14917.2|14915.2|16
1643711740000|2022-02-01 10:35:40|14918.3|14916.3|14919.4|14917.4|14919.6|14917.6|14918.2|14916.2|5
1643711750000|2022-02-01 10:35:50|14918.3|14916.3|14918.2|14916.2|14919.4|14917.4|14916.6|14914.6|31
1643711760000|2022-02-01 10:36:00|14918.1|14916.1|14917.6|14915.6|14919.2|14917.2|14917.1|14915.1|17
1643711770000|2022-02-01 10:36:10|14917.9|14915.9|14917.4|14915.4|14918.4|14916.4|14917.4|14915.4|11
1643711780000|2022-02-01 10:36:20|14917.9|14915.9|14923.9|14921.9|14924.7|14922.7|14917.8|14915.8|54
1643711790000|2022-02-01 10:36:30|14923.8|14921.8|14922.6|14920.6|14923.8|14921.8|14920.9|14918.9|17
1643711800000|2022-02-01 10:36:40|14922.1|14920.1|14923.8|14921.8|14923.8|14921.8|14921.7|14919.7|8
1643711810000|2022-02-01 10:36:50|14923.7|14921.7|14924.3|14922.3|14924.9|14922.9|14923.3|14921.3|9
1643711820000|2022-02-01 10:37:00|14924.1|14922.1|14925.7|14923.7|14926.7|14924.7|14923.9|14921.9|20
1643711830000|2022-02-01 10:37:10|14925.6|14923.6|14925.2|14923.2|14925.6|14923.6|14924.6|14922.6|9
1643711840000|2022-02-01 10:37:20|14924.8|14922.8|14924.9|14922.9|14925.2|14923.2|14922.9|14920.9|15
1643711850000|2022-02-01 10:37:30|14924.7|14922.7|14924.9|14922.9|14924.9|14922.9|14923.6|14921.6|38
1643711860000|2022-02-01 10:37:40|14925.1|14923.1|14925.6|14923.6|14925.8|14923.8|14924.6|14922.6|6
1643711870000|2022-02-01 10:37:50|14925.2|14923.2|14924.7|14922.7|14925.2|14923.2|14924.6|14922.6|2
1643711880000|2022-02-01 10:38:00|14924.8|14922.8|14924.9|14922.9|14925.2|14923.2|14924.8|14922.8|2
1643711890000|2022-02-01 10:38:10|14925.1|14923.1|14925.9|14923.9|14925.9|14923.9|14924.2|14922.2|10
1643711900000|2022-02-01 10:38:20|14925.4|14923.4|14927.4|14925.4|14927.6|14925.6|14925.4|14923.4|16
1643711910000|2022-02-01 10:38:30|14927.2|14925.2|14926.2|14924.2|14927.2|14925.2|14925.2|14923.2|18
1643711920000|2022-02-01 10:38:40|14926.1|14924.1|14924.7|14922.7|14926.2|14924.2|14924.7|14922.7|4
1643711930000|2022-02-01 10:38:50|14924.8|14922.8|14925.2|14923.2|14925.3|14923.3|14924.8|14922.8|3
1643711940000|2022-02-01 10:39:00|14925.3|14923.3|14925.7|14923.7|14926.7|14924.7|14924.8|14922.8|9
1643711950000|2022-02-01 10:39:10|14926.1|14924.1|14930.6|14928.6|14930.6|14928.6|14925.6|14923.6|48
1643711960000|2022-02-01 10:39:20|14930.3|14928.3|14935.3|14933.3|14936.3|14934.3|14930.3|14928.3|149
1643711970000|2022-02-01 10:39:30|14933.8|14931.8|14932.7|14930.7|14934.8|14932.8|14932.7|14930.7|30
1643711980000|2022-02-01 10:39:40|14932.8|14930.8|14933.2|14931.2|14933.4|14931.4|14932.6|14930.6|15
1643711990000|2022-02-01 10:39:50|14933.3|14931.3|14931.1|14929.1|14933.3|14931.3|14931.1|14929.1|25
1643712000000|2022-02-01 10:40:00|14930.9|14928.9|14928.3|14926.3|14931.9|14929.9|14928.1|14926.1|28
1643712010000|2022-02-01 10:40:10|14929.1|14927.1|14930.1|14928.1|14931.1|14929.1|14927.9|14925.9|28
1643712020000|2022-02-01 10:40:20|14930.2|14928.2|14929.3|14927.3|14930.2|14928.2|14928.4|14926.4|10
1643712030000|2022-02-01 10:40:30|14929.4|14927.4|14927.3|14925.3|14929.4|14927.4|14927.3|14925.3|9
1643712040000|2022-02-01 10:40:40|14926.4|14924.4|14926.1|14924.1|14927.6|14925.6|14923.9|14921.9|23
1643712050000|2022-02-01 10:40:50|14926.6|14924.6|14925.2|14923.2|14926.6|14924.6|14925.2|14923.2|12
1643712060000|2022-02-01 10:41:00|14925.8|14923.8|14926.2|14924.2|14926.9|14924.9|14924.7|14922.7|20
1643712070000|2022-02-01 10:41:10|14926.1|14924.1|14926.8|14924.8|14927.9|14925.9|14925.9|14923.9|8
1643712080000|2022-02-01 10:41:20|14926.6|14924.6|14926.3|14924.3|14927.1|14925.1|14925.6|14923.6|14
1643712090000|2022-02-01 10:41:30|14926.2|14924.2|14925.9|14923.9|14926.3|14924.3|14925.2|14923.2|6
1643712100000|2022-02-01 10:41:40|14925.8|14923.8|14924.2|14922.2|14925.9|14923.9|14921.8|14919.8|34
1643712110000|2022-02-01 10:41:50|14925.2|14923.2|14922.7|14920.7|14925.3|14923.3|14922.2|14920.2|17
1643712120000|2022-02-01 10:42:00|14922.6|14920.6|14921.4|14919.4|14922.6|14920.6|14920.9|14918.9|10
1643712130000|2022-02-01 10:42:10|14921.3|14919.3|14925.8|14923.8|14926.2|14924.2|14921.2|14919.2|38
1643712140000|2022-02-01 10:42:20|14925.7|14923.7|14919.8|14917.8|14925.7|14923.7|14919.8|14917.8|35
1643712150000|2022-02-01 10:42:30|14920.1|14918.1|14919.9|14917.9|14920.8|14918.8|14919.4|14917.4|23
1643712160000|2022-02-01 10:42:40|14919.8|14917.8|14922.4|14920.4|14922.7|14920.7|14919.8|14917.8|16
1643712170000|2022-02-01 10:42:50|14921.9|14919.9|14930.6|14928.6|14930.6|14928.6|14921.9|14919.9|53
1643712180000|2022-02-01 10:43:00|14930.1|14928.1|14930.9|14928.9|14932.9|14930.9|14930.1|14928.1|37
1643712190000|2022-02-01 10:43:10|14930.8|14928.8|14928.8|14926.8|14930.8|14928.8|14928.2|14926.2|9
1643712200000|2022-02-01 10:43:20|14928.9|14926.9|14927.3|14925.3|14929.4|14927.4|14927.3|14925.3|17
1643712210000|2022-02-01 10:43:30|14927.2|14925.2|14924.9|14922.9|14927.2|14925.2|14924.3|14922.3|23
1643712220000|2022-02-01 10:43:40|14925.1|14923.1|14925.2|14923.2|14925.6|14923.6|14924.4|14922.4|10
1643712230000|2022-02-01 10:43:50|14925.8|14923.8|14922.6|14920.6|14926.8|14924.8|14921.9|14919.9|101
1643712240000|2022-02-01 10:44:00|14922.4|14920.4|14920.6|14918.6|14922.4|14920.4|14920.4|14918.4|31
1643712250000|2022-02-01 10:44:10|14920.4|14918.4|14920.6|14918.6|14921.1|14919.1|14920.2|14918.2|11
1643712260000|2022-02-01 10:44:20|14921.2|14919.2|14919.4|14917.4|14921.4|14919.4|14919.4|14917.4|19
1643712270000|2022-02-01 10:44:30|14919.6|14917.6|14918.6|14916.6|14919.6|14917.6|14918.2|14916.2|45
1643712280000|2022-02-01 10:44:40|14918.4|14916.4|14916.4|14914.4|14918.4|14916.4|14914.3|14912.3|57
1643712290000|2022-02-01 10:44:50|14916.3|14914.3|14914.6|14912.6|14916.3|14914.3|14914.4|14912.4|16
1643712300000|2022-02-01 10:45:00|14914.7|14912.7|14912.8|14910.8|14918.3|14916.3|14912.8|14910.8|54
1643712310000|2022-02-01 10:45:10|14912.7|14910.7|14913.8|14911.8|14914.1|14912.1|14912.3|14910.3|10
1643712320000|2022-02-01 10:45:20|14913.9|14911.9|14914.6|14912.6|14914.8|14912.8|14913.7|14911.7|17
1643712330000|2022-02-01 10:45:30|14914.2|14912.2|14913.8|14911.8|14914.2|14912.2|14913.4|14911.4|12
1643712340000|2022-02-01 10:45:40|14913.9|14911.9|14912.2|14910.2|14914.2|14912.2|14911.6|14909.6|26
1643712350000|2022-02-01 10:45:50|14912.1|14910.1|14910.4|14908.4|14912.1|14910.1|14909.9|14907.9|25
1643712360000|2022-02-01 10:46:00|14910.6|14908.6|14911.3|14909.3|14911.4|14909.4|14910.6|14908.6|10
1643712370000|2022-02-01 10:46:10|14911.4|14909.4|14912.3|14910.3|14912.3|14910.3|14910.7|14908.7|23
1643712380000|2022-02-01 10:46:20|14912.4|14910.4|14912.4|14910.4|14912.9|14910.9|14911.8|14909.8|9
1643712390000|2022-02-01 10:46:30|14911.9|14909.9|14911.2|14909.2|14913.7|14911.7|14911.1|14909.1|23
1643712400000|2022-02-01 10:46:40|14911.4|14909.4|14911.4|14909.4|14912.2|14910.2|14910.7|14908.7|20
1643712410000|2022-02-01 10:46:50|14911.3|14909.3|14906.8|14904.8|14911.3|14909.3|14905.3|14903.3|90
1643712420000|2022-02-01 10:47:00|14906.9|14904.9|14906.6|14904.6|14907.9|14905.9|14905.6|14903.6|28
1643712430000|2022-02-01 10:47:10|14906.8|14904.8|14909.1|14907.1|14909.6|14907.6|14906.8|14904.8|10
1643712440000|2022-02-01 10:47:20|14909.2|14907.2|14909.1|14907.1|14909.3|14907.3|14907.9|14905.9|7
1643712450000|2022-02-01 10:47:30|14908.9|14906.9|14908.1|14906.1|14908.9|14906.9|14907.3|14905.3|5
1643712460000|2022-02-01 10:47:40|14908.6|14906.6|14907.9|14905.9|14908.6|14906.6|14907.7|14905.7|5
1643712470000|2022-02-01 10:47:50|14908.1|14906.1|14909.2|14907.2|14909.4|14907.4|14907.2|14905.2|28
1643712480000|2022-02-01 10:48:00|14909.3|14907.3|14909.2|14907.2|14909.6|14907.6|14908.7|14906.7|2
1643712490000|2022-02-01 10:48:10|14909.3|14907.3|14912.4|14910.4|14914.8|14912.8|14909.3|14907.3|38
1643712500000|2022-02-01 10:48:20|14912.3|14910.3|14911.3|14909.3|14913.4|14911.4|14910.6|14908.6|27
1643712510000|2022-02-01 10:48:30|14911.6|14909.6|14912.8|14910.8|14913.1|14911.1|14911.6|14909.6|13
1643712520000|2022-02-01 10:48:40|14912.7|14910.7|14911.7|14909.7|14912.7|14910.7|14910.8|14908.8|9
1643712530000|2022-02-01 10:48:50|14911.9|14909.9|14910.9|14908.9|14912.2|14910.2|14910.1|14908.1|9
1643712540000|2022-02-01 10:49:00|14911.1|14909.1|14908.6|14906.6|14911.8|14909.8|14907.9|14905.9|8
1643712550000|2022-02-01 10:49:10|14908.3|14906.3|14905.7|14903.7|14908.3|14906.3|14905.2|14903.2|22
1643712560000|2022-02-01 10:49:20|14905.6|14903.6|14905.7|14903.7|14906.2|14904.2|14904.4|14902.4|19
1643712570000|2022-02-01 10:49:30|14905.6|14903.6|14906.2|14904.2|14906.8|14904.8|14905.3|14903.3|20
1643712580000|2022-02-01 10:49:40|14906.6|14904.6|14906.6|14904.6|14907.4|14905.4|14906.6|14904.6|7
1643712590000|2022-02-01 10:49:50|14906.8|14904.8|14903.8|14901.8|14907.2|14905.2|14902.9|14900.9|29
1643712600000|2022-02-01 10:50:00|14904.6|14902.6|14905.6|14903.6|14905.8|14903.8|14904.1|14902.1|27
1643712610000|2022-02-01 10:50:10|14905.3|14903.3|14904.8|14902.8|14905.3|14903.3|14903.4|14901.4|18
1643712620000|2022-02-01 10:50:20|14905.1|14903.1|14909.6|14907.6|14909.6|14907.6|14905.1|14903.1|23
1643712630000|2022-02-01 10:50:30|14909.4|14907.4|14908.3|14906.3|14909.4|14907.4|14908.2|14906.2|11
1643712640000|2022-02-01 10:50:40|14908.2|14906.2|14906.7|14904.7|14909.1|14907.1|14905.9|14903.9|11
1643712650000|2022-02-01 10:50:50|14906.8|14904.8|14904.2|14902.2|14906.8|14904.8|14904.2|14902.2|5
1643712660000|2022-02-01 10:51:00|14904.3|14902.3|14906.4|14904.4|14907.3|14905.3|14904.3|14902.3|25
1643712670000|2022-02-01 10:51:10|14905.9|14903.9|14903.8|14901.8|14905.9|14903.9|14902.7|14900.7|18
1643712680000|2022-02-01 10:51:20|14904.1|14902.1|14903.1|14901.1|14905.2|14903.2|14902.8|14900.8|9
1643712690000|2022-02-01 10:51:30|14902.9|14900.9|14901.7|14899.7|14903.3|14901.3|14901.6|14899.6|26
1643712700000|2022-02-01 10:51:40|14901.8|14899.8|14902.2|14900.2|14903.6|14901.6|14901.8|14899.8|22
1643712710000|2022-02-01 10:51:50|14902.1|14900.1|14896.7|14894.7|14902.4|14900.4|14896.3|14894.3|56
1643712720000|2022-02-01 10:52:00|14897.6|14895.6|14898.8|14896.8|14899.6|14897.6|14896.7|14894.7|22
1643712730000|2022-02-01 10:52:10|14898.9|14896.9|14898.1|14896.1|14899.2|14897.2|14897.9|14895.9|23
1643712740000|2022-02-01 10:52:20|14897.9|14895.9|14896.3|14894.3|14898.4|14896.4|14896.1|14894.1|10
1643712750000|2022-02-01 10:52:30|14895.6|14893.6|14893.2|14891.2|14895.9|14893.9|14893.2|14891.2|49
1643712760000|2022-02-01 10:52:40|14893.3|14891.3|14891.7|14889.7|14893.6|14891.6|14891.3|14889.3|36
1643712770000|2022-02-01 10:52:50|14891.6|14889.6|14890.3|14888.3|14892.1|14890.1|14889.6|14887.6|30
1643712780000|2022-02-01 10:53:00|14890.7|14888.7|14890.7|14888.7|14890.9|14888.9|14889.8|14887.8|23
1643712790000|2022-02-01 10:53:10|14890.8|14888.8|14896.1|14894.1|14896.8|14894.8|14890.8|14888.8|37
1643712800000|2022-02-01 10:53:20|14896.2|14894.2|14896.2|14894.2|14896.4|14894.4|14894.7|14892.7|7
1643712810000|2022-02-01 10:53:30|14895.2|14893.2|14893.7|14891.7|14896.3|14894.3|14893.7|14891.7|25
1643712820000|2022-02-01 10:53:40|14894.1|14892.1|14893.7|14891.7|14894.2|14892.2|14892.4|14890.4|12
1643712830000|2022-02-01 10:53:50|14893.6|14891.6|14892.1|14890.1|14895.1|14893.1|14892.1|14890.1|19
1643712840000|2022-02-01 10:54:00|14892.2|14890.2|14891.4|14889.4|14893.1|14891.1|14891.3|14889.3|10
1643712850000|2022-02-01 10:54:10|14891.6|14889.6|14893.9|14891.9|14893.9|14891.9|14891.4|14889.4|9
1643712860000|2022-02-01 10:54:20|14894.1|14892.1|14893.4|14891.4|14894.8|14892.8|14892.6|14890.6|21
1643712870000|2022-02-01 10:54:30|14893.6|14891.6|14894.2|14892.2|14894.2|14892.2|14892.9|14890.9|11
1643712880000|2022-02-01 10:54:40|14894.1|14892.1|14893.2|14891.2|14894.1|14892.1|14893.2|14891.2|4
1643712890000|2022-02-01 10:54:50|14893.3|14891.3|14894.1|14892.1|14894.2|14892.2|14893.3|14891.3|6
1643712900000|2022-02-01 10:55:00|14894.2|14892.2|14892.6|14890.6|14894.3|14892.3|14892.2|14890.2|29
1643712910000|2022-02-01 10:55:10|14892.7|14890.7|14892.1|14890.1|14892.7|14890.7|14891.3|14889.3|9
1643712920000|2022-02-01 10:55:20|14891.8|14889.8|14886.4|14884.4|14891.8|14889.8|14886.4|14884.4|59
1643712930000|2022-02-01 10:55:30|14886.6|14884.6|14885.7|14883.7|14888.2|14886.2|14885.3|14883.3|44
1643712940000|2022-02-01 10:55:40|14885.4|14883.4|14884.9|14882.9|14886.2|14884.2|14884.6|14882.6|43
1643712950000|2022-02-01 10:55:50|14884.8|14882.8|14885.9|14883.9|14885.9|14883.9|14884.8|14882.8|16
1643712960000|2022-02-01 10:56:00|14885.7|14883.7|14889.1|14887.1|14893.2|14891.2|14885.7|14883.7|54
1643712970000|2022-02-01 10:56:10|14889.2|14887.2|14889.4|14887.4|14889.9|14887.9|14888.1|14886.1|10
1643712980000|2022-02-01 10:56:20|14889.7|14887.7|14892.9|14890.9|14893.3|14891.3|14889.7|14887.7|43
1643712990000|2022-02-01 10:56:30|14892.7|14890.7|14891.6|14889.6|14892.7|14890.7|14891.4|14889.4|13
1643713000000|2022-02-01 10:56:40|14891.8|14889.8|14892.1|14890.1|14892.4|14890.4|14891.6|14889.6|0
1643713010000|2022-02-01 10:56:50|14891.9|14889.9|14894.3|14892.3|14896.2|14894.2|14891.8|14889.8|42
1643713020000|2022-02-01 10:57:00|14894.9|14892.9|14894.2|14892.2|14895.6|14893.6|14893.7|14891.7|19
1643713030000|2022-02-01 10:57:10|14894.3|14892.3|14895.6|14893.6|14897.1|14895.1|14894.3|14892.3|29
1643713040000|2022-02-01 10:57:20|14896.2|14894.2|14896.3|14894.3|14896.3|14894.3|14895.4|14893.4|24
1643713050000|2022-02-01 10:57:30|14896.2|14894.2|14896.2|14894.2|14897.6|14895.6|14895.7|14893.7|5
1643713060000|2022-02-01 10:57:40|14896.3|14894.3|14896.3|14894.3|14896.8|14894.8|14896.1|14894.1|2
1643713070000|2022-02-01 10:57:50|14896.4|14894.4|14894.2|14892.2|14898.3|14896.3|14894.1|14892.1|21
1643713080000|2022-02-01 10:58:00|14894.8|14892.8|14895.3|14893.3|14895.6|14893.6|14892.6|14890.6|38
1643713090000|2022-02-01 10:58:10|14895.1|14893.1|14900.1|14898.1|14900.3|14898.3|14895.1|14893.1|32
1643713100000|2022-02-01 10:58:20|14899.7|14897.7|14898.8|14896.8|14900.2|14898.2|14898.3|14896.3|17
1643713110000|2022-02-01 10:58:30|14899.1|14897.1|14897.7|14895.7|14900.2|14898.2|14896.2|14894.2|40
1643713120000|2022-02-01 10:58:40|14897.6|14895.6|14898.7|14896.7|14900.1|14898.1|14897.3|14895.3|16
1643713130000|2022-02-01 10:58:50|14898.8|14896.8|14891.7|14889.7|14898.8|14896.8|14891.7|14889.7|17
1643713140000|2022-02-01 10:59:00|14891.8|14889.8|14895.4|14893.4|14895.8|14893.8|14891.8|14889.8|7
1643713150000|2022-02-01 10:59:10|14895.3|14893.3|14895.8|14893.8|14896.9|14894.9|14894.9|14892.9|7
1643713160000|2022-02-01 10:59:20|14895.9|14893.9|14895.8|14893.8|14895.9|14893.9|14895.1|14893.1|5
1643713170000|2022-02-01 10:59:30|14895.7|14893.7|14894.9|14892.9|14896.2|14894.2|14894.6|14892.6|6
1643713180000|2022-02-01 10:59:40|14894.8|14892.8|14894.9|14892.9|14895.3|14893.3|14891.3|14889.3|23
1643713190000|2022-02-01 10:59:50|14894.3|14892.3|14894.8|14892.8|14895.3|14893.3|14893.8|14891.8|8
1643713200000|2022-02-01 11:00:00|14894.9|14892.9|14900.2|14898.2|14900.6|14898.6|14894.3|14892.3|28
1643713210000|2022-02-01 11:00:10|14900.3|14898.3|14901.2|14899.2|14901.2|14899.2|14899.4|14897.4|19
1643713220000|2022-02-01 11:00:20|14901.3|14899.3|14900.2|14898.2|14901.3|14899.3|14899.2|14897.2|30
1643713230000|2022-02-01 11:00:30|14900.1|14898.1|14899.6|14897.6|14900.1|14898.1|14898.8|14896.8|17
1643713240000|2022-02-01 11:00:40|14899.4|14897.4|14899.8|14897.8|14901.6|14899.6|14899.3|14897.3|19
1643713250000|2022-02-01 11:00:50|14899.6|14897.6|14900.6|14898.6|14900.7|14898.7|14898.1|14896.1|16
1643713260000|2022-02-01 11:01:00|14900.4|14898.4|14905.1|14903.1|14905.9|14903.9|14899.6|14897.6|67
1643713270000|2022-02-01 11:01:10|14904.8|14902.8|14895.6|14893.6|14905.8|14903.8|14892.6|14890.6|116
1643713280000|2022-02-01 11:01:20|14895.4|14893.4|14895.7|14893.7|14896.2|14894.2|14894.6|14892.6|27
1643713290000|2022-02-01 11:01:30|14895.8|14893.8|14892.9|14890.9|14895.8|14893.8|14892.4|14890.4|27
1643713300000|2022-02-01 11:01:40|14893.2|14891.2|14890.9|14888.9|14894.1|14892.1|14890.8|14888.8|25
1643713310000|2022-02-01 11:01:50|14891.1|14889.1|14892.7|14890.7|14892.7|14890.7|14890.2|14888.2|33
1643713320000|2022-02-01 11:02:00|14892.8|14890.8|14898.9|14896.9|14899.3|14897.3|14892.8|14890.8|37
1643713330000|2022-02-01 11:02:10|14899.1|14897.1|14899.2|14897.2|14900.4|14898.4|14898.9|14896.9|16
1643713340000|2022-02-01 11:02:20|14899.3|14897.3|14903.1|14901.1|14903.1|14901.1|14899.1|14897.1|17
1643713350000|2022-02-01 11:02:30|14901.7|14899.7|14905.3|14903.3|14905.4|14903.4|14901.2|14899.2|34
1643713360000|2022-02-01 11:02:40|14905.2|14903.2|14907.1|14905.1|14907.1|14905.1|14904.2|14902.2|45
1643713370000|2022-02-01 11:02:50|14906.6|14904.6|14914.6|14912.6|14915.2|14913.2|14906.6|14904.6|94
1643713380000|2022-02-01 11:03:00|14912.3|14910.3|14914.9|14912.9|14915.1|14913.1|14910.8|14908.8|80
1643713390000|2022-02-01 11:03:10|14914.6|14912.6|14914.7|14912.7|14914.8|14912.8|14912.7|14910.7|18
1643713400000|2022-02-01 11:03:20|14914.8|14912.8|14911.8|14909.8|14915.7|14913.7|14911.2|14909.2|32
1643713410000|2022-02-01 11:03:30|14911.7|14909.7|14914.4|14912.4|14914.4|14912.4|14911.7|14909.7|25
1643713420000|2022-02-01 11:03:40|14913.3|14911.3|14913.6|14911.6|14914.2|14912.2|14913.3|14911.3|17
1643713430000|2022-02-01 11:03:50|14913.4|14911.4|14913.2|14911.2|14914.8|14912.8|14913.2|14911.2|19
1643713440000|2022-02-01 11:04:00|14912.9|14910.9|14911.4|14909.4|14913.2|14911.2|14909.7|14907.7|34
1643713450000|2022-02-01 11:04:10|14911.3|14909.3|14914.6|14912.6|14914.7|14912.7|14910.1|14908.1|22
1643713460000|2022-02-01 11:04:20|14914.7|14912.7|14916.6|14914.6|14918.2|14916.2|14914.7|14912.7|55
1643713470000|2022-02-01 11:04:30|14916.4|14914.4|14916.9|14914.9|14917.6|14915.6|14915.8|14913.8|27
1643713480000|2022-02-01 11:04:40|14916.6|14914.6|14914.7|14912.7|14916.8|14914.8|14912.7|14910.7|25
1643713490000|2022-02-01 11:04:50|14914.8|14912.8|14914.2|14912.2|14914.9|14912.9|14913.3|14911.3|13
1643713500000|2022-02-01 11:05:00|14914.8|14912.8|14915.3|14913.3|14915.7|14913.7|14914.3|14912.3|11
1643713510000|2022-02-01 11:05:10|14913.9|14911.9|14913.2|14911.2|14913.9|14911.9|14912.1|14910.1|29
1643713520000|2022-02-01 11:05:20|14913.8|14911.8|14919.1|14917.1|14919.2|14917.2|14913.6|14911.6|49
1643713530000|2022-02-01 11:05:30|14918.6|14916.6|14921.9|14919.9|14922.3|14920.3|14918.3|14916.3|38
1643713540000|2022-02-01 11:05:40|14921.8|14919.8|14919.3|14917.3|14921.8|14919.8|14918.2|14916.2|27
1643713550000|2022-02-01 11:05:50|14919.8|14917.8|14915.8|14913.8|14919.8|14917.8|14915.8|14913.8|47
1643713560000|2022-02-01 11:06:00|14915.6|14913.6|14914.3|14912.3|14915.7|14913.7|14914.3|14912.3|33
1643713570000|2022-02-01 11:06:10|14914.2|14912.2|14919.1|14917.1|14920.3|14918.3|14914.1|14912.1|49
1643713580000|2022-02-01 11:06:20|14918.3|14916.3|14919.2|14917.2|14920.8|14918.8|14918.3|14916.3|16
1643713590000|2022-02-01 11:06:30|14916.7|14914.7|14914.8|14912.8|14916.8|14914.8|14914.7|14912.7|53
1643713600000|2022-02-01 11:06:40|14915.1|14913.1|14913.8|14911.8|14915.4|14913.4|14913.4|14911.4|14
1643713610000|2022-02-01 11:06:50|14913.7|14911.7|14913.8|14911.8|14914.2|14912.2|14912.8|14910.8|13
1643713620000|2022-02-01 11:07:00|14913.6|14911.6|14913.9|14911.9|14916.1|14914.1|14912.6|14910.6|37
1643713630000|2022-02-01 11:07:10|14913.7|14911.7|14912.8|14910.8|14914.1|14912.1|14912.3|14910.3|12
1643713640000|2022-02-01 11:07:20|14912.9|14910.9|14912.7|14910.7|14913.6|14911.6|14912.6|14910.6|2
1643713650000|2022-02-01 11:07:30|14913.2|14911.2|14913.9|14911.9|14914.6|14912.6|14912.1|14910.1|16
1643713660000|2022-02-01 11:07:40|14913.8|14911.8|14914.1|14912.1|14914.2|14912.2|14913.3|14911.3|4
1643713670000|2022-02-01 11:07:50|14913.7|14911.7|14914.2|14912.2|14914.4|14912.4|14913.2|14911.2|5
1643713680000|2022-02-01 11:08:00|14914.3|14912.3|14913.8|14911.8|14915.9|14913.9|14913.6|14911.6|33
1643713690000|2022-02-01 11:08:10|14913.7|14911.7|14914.2|14912.2|14914.4|14912.4|14913.1|14911.1|6
1643713700000|2022-02-01 11:08:20|14913.9|14911.9|14913.2|14911.2|14914.4|14912.4|14912.8|14910.8|14
1643713710000|2022-02-01 11:08:30|14913.1|14911.1|14916.9|14914.9|14917.1|14915.1|14912.2|14910.2|18
1643713720000|2022-02-01 11:08:40|14916.8|14914.8|14917.1|14915.1|14917.1|14915.1|14916.6|14914.6|9
1643713730000|2022-02-01 11:08:50|14915.2|14913.2|14920.1|14918.1|14920.3|14918.3|14914.9|14912.9|41
1643713740000|2022-02-01 11:09:00|14920.3|14918.3|14923.1|14921.1|14923.7|14921.7|14919.7|14917.7|43
1643713750000|2022-02-01 11:09:10|14922.9|14920.9|14926.7|14924.7|14926.9|14924.9|14921.9|14919.9|51
1643713760000|2022-02-01 11:09:20|14926.6|14924.6|14926.8|14924.8|14927.2|14925.2|14925.6|14923.6|30
1643713770000|2022-02-01 11:09:30|14926.9|14924.9|14926.8|14924.8|14927.3|14925.3|14926.4|14924.4|14
1643713780000|2022-02-01 11:09:40|14926.7|14924.7|14925.1|14923.1|14926.7|14924.7|14924.3|14922.3|9
1643713790000|2022-02-01 11:09:50|14924.9|14922.9|14923.8|14921.8|14925.4|14923.4|14923.7|14921.7|19
1643713800000|2022-02-01 11:10:00|14923.9|14921.9|14923.4|14921.4|14924.2|14922.2|14923.4|14921.4|4
1643713810000|2022-02-01 11:10:10|14923.8|14921.8|14920.6|14918.6|14924.1|14922.1|14919.9|14917.9|27
1643713820000|2022-02-01 11:10:20|14920.1|14918.1|14920.9|14918.9|14920.9|14918.9|14918.7|14916.7|42
1643713830000|2022-02-01 11:10:30|14920.3|14918.3|14918.2|14916.2|14921.1|14919.1|14918.2|14916.2|30
1643713840000|2022-02-01 11:10:40|14918.1|14916.1|14917.9|14915.9|14918.3|14916.3|14917.4|14915.4|15
1643713850000|2022-02-01 11:10:50|14918.6|14916.6|14915.6|14913.6|14918.6|14916.6|14914.3|14912.3|49
1643713860000|2022-02-01 11:11:00|14915.7|14913.7|14915.6|14913.6|14915.8|14913.8|14913.8|14911.8|18
1643713870000|2022-02-01 11:11:10|14915.3|14913.3|14915.3|14913.3|14915.8|14913.8|14915.1|14913.1|16
1643713880000|2022-02-01 11:11:20|14915.2|14913.2|14922.9|14920.9|14922.9|14920.9|14914.7|14912.7|22
1643713890000|2022-02-01 11:11:30|14922.8|14920.8|14921.2|14919.2|14924.1|14922.1|14920.9|14918.9|37
1643713900000|2022-02-01 11:11:40|14920.9|14918.9|14920.6|14918.6|14920.9|14918.9|14919.3|14917.3|3
1643713910000|2022-02-01 11:11:50|14920.9|14918.9|14920.9|14918.9|14921.9|14919.9|14918.9|14916.9|17
1643713920000|2022-02-01 11:12:00|14921.2|14919.2|14923.3|14921.3|14923.3|14921.3|14921.1|14919.1|12
1643713930000|2022-02-01 11:12:10|14923.2|14921.2|14922.9|14920.9|14924.6|14922.6|14922.3|14920.3|34
1643713940000|2022-02-01 11:12:20|14923.4|14921.4|14923.2|14921.2|14924.4|14922.4|14921.4|14919.4|32
1643713950000|2022-02-01 11:12:30|14922.1|14920.1|14921.4|14919.4|14922.1|14920.1|14920.4|14918.4|15
1643713960000|2022-02-01 11:12:40|14923.3|14921.3|14920.1|14918.1|14923.3|14921.3|14920.1|14918.1|30
1643713970000|2022-02-01 11:12:50|14919.7|14917.7|14917.9|14915.9|14919.7|14917.7|14917.6|14915.6|41
1643713980000|2022-02-01 11:13:00|14919.1|14917.1|14918.3|14916.3|14919.1|14917.1|14918.3|14916.3|11
1643713990000|2022-02-01 11:13:10|14918.2|14916.2|14917.2|14915.2|14918.2|14916.2|14917.1|14915.1|12
1643714000000|2022-02-01 11:13:20|14917.4|14915.4|14914.4|14912.4|14917.9|14915.9|14914.2|14912.2|35
1643714010000|2022-02-01 11:13:30|14913.6|14911.6|14914.7|14912.7|14915.2|14913.2|14912.9|14910.9|34
1643714020000|2022-02-01 11:13:40|14914.8|14912.8|14913.2|14911.2|14916.2|14914.2|14913.2|14911.2|14
1643714030000|2022-02-01 11:13:50|14913.4|14911.4|14915.1|14913.1|14915.2|14913.2|14913.3|14911.3|24
1643714040000|2022-02-01 11:14:00|14914.7|14912.7|14915.2|14913.2|14915.3|14913.3|14914.7|14912.7|4
1643714050000|2022-02-01 11:14:10|14913.7|14911.7|14912.6|14910.6|14914.6|14912.6|14912.4|14910.4|23
1643714060000|2022-02-01 11:14:20|14912.8|14910.8|14906.7|14904.7|14912.8|14910.8|14906.4|14904.4|61
1643714070000|2022-02-01 11:14:30|14906.4|14904.4|14905.1|14903.1|14907.1|14905.1|14903.8|14901.8|29
1643714080000|2022-02-01 11:14:40|14904.9|14902.9|14903.9|14901.9|14905.1|14903.1|14903.9|14901.9|17
1643714090000|2022-02-01 11:14:50|14904.2|14902.2|14908.9|14906.9|14908.9|14906.9|14903.9|14901.9|37
1643714100000|2022-02-01 11:15:00|14910.6|14908.6|14907.3|14905.3|14911.2|14909.2|14907.1|14905.1|33
1643714110000|2022-02-01 11:15:10|14907.6|14905.6|14907.8|14905.8|14908.2|14906.2|14907.2|14905.2|15
1643714120000|2022-02-01 11:15:20|14907.9|14905.9|14906.3|14904.3|14907.9|14905.9|14906.3|14904.3|6
1643714130000|2022-02-01 11:15:30|14906.2|14904.2|14906.9|14904.9|14907.7|14905.7|14904.9|14902.9|15
1643714140000|2022-02-01 11:15:40|14907.1|14905.1|14907.2|14905.2|14907.2|14905.2|14906.2|14904.2|5
1643714150000|2022-02-01 11:15:50|14907.1|14905.1|14909.8|14907.8|14909.8|14907.8|14906.9|14904.9|19
1643714160000|2022-02-01 11:16:00|14909.7|14907.7|14908.6|14906.6|14909.7|14907.7|14907.6|14905.6|27
1643714170000|2022-02-01 11:16:10|14909.2|14907.2|14910.3|14908.3|14910.9|14908.9|14909.2|14907.2|21
1643714180000|2022-02-01 11:16:20|14910.7|14908.7|14912.2|14910.2|14912.8|14910.8|14910.4|14908.4|25
1643714190000|2022-02-01 11:16:30|14911.2|14909.2|14910.7|14908.7|14911.6|14909.6|14910.7|14908.7|12
1643714200000|2022-02-01 11:16:40|14910.6|14908.6|14908.2|14906.2|14910.6|14908.6|14907.9|14905.9|26
1643714210000|2022-02-01 11:16:50|14908.1|14906.1|14904.3|14902.3|14908.2|14906.2|14904.1|14902.1|17
1643714220000|2022-02-01 11:17:00|14904.2|14902.2|14903.4|14901.4|14904.3|14902.3|14903.3|14901.3|16
1643714230000|2022-02-01 11:17:10|14903.6|14901.6|14903.9|14901.9|14904.3|14902.3|14903.6|14901.6|7
1643714240000|2022-02-01 11:17:20|14904.1|14902.1|14905.2|14903.2|14905.3|14903.3|14903.7|14901.7|17
1643714250000|2022-02-01 11:17:30|14905.4|14903.4|14903.2|14901.2|14905.6|14903.6|14901.9|14899.9|25
1643714260000|2022-02-01 11:17:40|14903.3|14901.3|14900.6|14898.6|14903.3|14901.3|14899.7|14897.7|23
1643714270000|2022-02-01 11:17:50|14900.7|14898.7|14898.2|14896.2|14900.7|14898.7|14895.4|14893.4|86
1643714280000|2022-02-01 11:18:00|14899.6|14897.6|14898.1|14896.1|14900.2|14898.2|14896.1|14894.1|34
1643714290000|2022-02-01 11:18:10|14897.9|14895.9|14898.6|14896.6|14898.6|14896.6|14897.8|14895.8|25
1643714300000|2022-02-01 11:18:20|14898.4|14896.4|14899.2|14897.2|14899.3|14897.3|14896.3|14894.3|39
1643714310000|2022-02-01 11:18:30|14899.3|14897.3|14898.7|14896.7|14899.4|14897.4|14898.1|14896.1|13
1643714320000|2022-02-01 11:18:40|14898.6|14896.6|14898.6|14896.6|14900.2|14898.2|14898.6|14896.6|35
1643714330000|2022-02-01 11:18:50|14898.4|14896.4|14896.3|14894.3|14898.4|14896.4|14895.9|14893.9|34
1643714340000|2022-02-01 11:19:00|14896.4|14894.4|14898.4|14896.4|14898.7|14896.7|14896.4|14894.4|25
1643714350000|2022-02-01 11:19:10|14898.6|14896.6|14892.1|14890.1|14901.1|14899.1|14892.1|14890.1|72
1643714360000|2022-02-01 11:19:20|14892.3|14890.3|14894.2|14892.2|14896.3|14894.3|14892.3|14890.3|44
1643714370000|2022-02-01 11:19:30|14893.3|14891.3|14893.4|14891.4|14894.9|14892.9|14893.2|14891.2|19
1643714380000|2022-02-01 11:19:40|14893.6|14891.6|14895.8|14893.8|14896.9|14894.9|14893.6|14891.6|30
1643714390000|2022-02-01 11:19:50|14895.3|14893.3|14894.3|14892.3|14895.3|14893.3|14893.8|14891.8|18
1643714400000|2022-02-01 11:20:00|14895.2|14893.2|14897.7|14895.7|14898.7|14896.7|14895.2|14893.2|25
1643714410000|2022-02-01 11:20:10|14897.8|14895.8|14898.1|14896.1|14899.6|14897.6|14896.3|14894.3|37
1643714420000|2022-02-01 11:20:20|14897.9|14895.9|14903.7|14901.7|14903.8|14901.8|14897.9|14895.9|23
1643714430000|2022-02-01 11:20:30|14903.6|14901.6|14897.7|14895.7|14903.6|14901.6|14896.7|14894.7|47
1643714440000|2022-02-01 11:20:40|14897.8|14895.8|14898.3|14896.3|14898.6|14896.6|14897.4|14895.4|6
1643714450000|2022-02-01 11:20:50|14898.9|14896.9|14900.3|14898.3|14900.3|14898.3|14898.8|14896.8|21
1643714460000|2022-02-01 11:21:00|14900.4|14898.4|14902.2|14900.2|14902.4|14900.4|14899.3|14897.3|23
1643714470000|2022-02-01 11:21:10|14902.6|14900.6|14899.9|14897.9|14902.6|14900.6|14899.6|14897.6|41
1643714480000|2022-02-01 11:21:20|14899.8|14897.8|14900.4|14898.4|14900.7|14898.7|14898.6|14896.6|13
1643714490000|2022-02-01 11:21:30|14898.7|14896.7|14899.4|14897.4|14900.2|14898.2|14898.6|14896.6|12
1643714500000|2022-02-01 11:21:40|14899.7|14897.7|14900.3|14898.3|14900.4|14898.4|14899.7|14897.7|2
1643714510000|2022-02-01 11:21:50|14900.4|14898.4|14900.3|14898.3|14902.7|14900.7|14899.9|14897.9|9
1643714520000|2022-02-01 11:22:00|14900.4|14898.4|14903.1|14901.1|14904.1|14902.1|14900.2|14898.2|20
1643714530000|2022-02-01 11:22:10|14902.9|14900.9|14903.7|14901.7|14903.8|14901.8|14902.9|14900.9|12
1643714540000|2022-02-01 11:22:20|14903.8|14901.8|14901.8|14899.8|14904.3|14902.3|14901.8|14899.8|15
1643714550000|2022-02-01 11:22:30|14901.9|14899.9|14902.2|14900.2|14902.4|14900.4|14900.6|14898.6|15
1643714560000|2022-02-01 11:22:40|14902.4|14900.4|14900.3|14898.3|14902.8|14900.8|14900.2|14898.2|12
1643714570000|2022-02-01 11:22:50|14900.2|14898.2|14900.7|14898.7|14901.3|14899.3|14900.2|14898.2|6
1643714580000|2022-02-01 11:23:00|14900.8|14898.8|14900.7|14898.7|14901.2|14899.2|14900.6|14898.6|5
1643714590000|2022-02-01 11:23:10|14900.3|14898.3|14900.8|14898.8|14900.8|14898.8|14900.2|14898.2|5
1643714600000|2022-02-01 11:23:20|14900.7|14898.7|14899.2|14897.2|14900.7|14898.7|14898.8|14896.8|21
1643714610000|2022-02-01 11:23:30|14897.3|14895.3|14896.6|14894.6|14897.3|14895.3|14894.8|14892.8|33
1643714620000|2022-02-01 11:23:40|14896.7|14894.7|14896.4|14894.4|14898.4|14896.4|14896.2|14894.2|10
1643714630000|2022-02-01 11:23:50|14896.3|14894.3|14894.9|14892.9|14897.7|14895.7|14894.9|14892.9|10
1643714640000|2022-02-01 11:24:00|14895.1|14893.1|14891.4|14889.4|14895.1|14893.1|14890.9|14888.9|43
1643714650000|2022-02-01 11:24:10|14891.9|14889.9|14899.7|14897.7|14899.7|14897.7|14891.9|14889.9|36
1643714660000|2022-02-01 11:24:20|14899.8|14897.8|14896.1|14894.1|14900.4|14898.4|14895.8|14893.8|14
1643714670000|2022-02-01 11:24:30|14896.2|14894.2|14896.7|14894.7|14897.3|14895.3|14895.9|14893.9|16
1643714680000|2022-02-01 11:24:40|14896.8|14894.8|14897.9|14895.9|14897.9|14895.9|14896.4|14894.4|6
1643714690000|2022-02-01 11:24:50|14898.1|14896.1|14897.1|14895.1|14898.9|14896.9|14896.8|14894.8|7
1643714700000|2022-02-01 11:25:00|14895.9|14893.9|14897.8|14895.8|14898.1|14896.1|14895.9|14893.9|18
1643714710000|2022-02-01 11:25:10|14898.3|14896.3|14895.6|14893.6|14898.3|14896.3|14895.1|14893.1|16
1643714720000|2022-02-01 11:25:20|14895.2|14893.2|14896.2|14894.2|14897.3|14895.3|14895.1|14893.1|11
1643714730000|2022-02-01 11:25:30|14895.7|14893.7|14891.9|14889.9|14895.7|14893.7|14891.1|14889.1|11
1643714740000|2022-02-01 11:25:40|14892.1|14890.1|14895.3|14893.3|14895.3|14893.3|14891.6|14889.6|11
1643714750000|2022-02-01 11:25:50|14895.4|14893.4|14894.6|14892.6|14896.3|14894.3|14892.6|14890.6|16
1643714760000|2022-02-01 11:26:00|14894.2|14892.2|14893.9|14891.9|14894.3|14892.3|14893.7|14891.7|7
1643714770000|2022-02-01 11:26:10|14894.3|14892.3|14892.7|14890.7|14894.3|14892.3|14892.7|14890.7|15
1643714780000|2022-02-01 11:26:20|14892.1|14890.1|14892.2|14890.2|14892.8|14890.8|14891.8|14889.8|13
1643714790000|2022-02-01 11:26:30|14892.3|14890.3|14890.3|14888.3|14893.6|14891.6|14889.3|14887.3|53
1643714800000|2022-02-01 11:26:40|14890.4|14888.4|14889.2|14887.2|14891.7|14889.7|14888.4|14886.4|31
1643714810000|2022-02-01 11:26:50|14888.7|14886.7|14891.7|14889.7|14891.7|14889.7|14888.7|14886.7|17
1643714820000|2022-02-01 11:27:00|14891.8|14889.8|14889.1|14887.1|14891.8|14889.8|14888.6|14886.6|28
1643714830000|2022-02-01 11:27:10|14889.7|14887.7|14885.8|14883.8|14891.6|14889.6|14885.4|14883.4|92
1643714840000|2022-02-01 11:27:20|14885.6|14883.6|14881.9|14879.9|14887.1|14885.1|14880.1|14878.1|89
1643714850000|2022-02-01 11:27:30|14881.8|14879.8|14884.4|14882.4|14884.8|14882.8|14881.2|14879.2|31
1643714860000|2022-02-01 11:27:40|14884.3|14882.3|14884.9|14882.9|14885.9|14883.9|14884.3|14882.3|15
1643714870000|2022-02-01 11:27:50|14884.8|14882.8|14884.2|14882.2|14884.8|14882.8|14881.7|14879.7|23
1643714880000|2022-02-01 11:28:00|14884.4|14882.4|14887.9|14885.9|14887.9|14885.9|14884.4|14882.4|38
1643714890000|2022-02-01 11:28:10|14887.8|14885.8|14885.1|14883.1|14887.8|14885.8|14885.1|14883.1|49
1643714900000|2022-02-01 11:28:20|14885.9|14883.9|14885.6|14883.6|14885.9|14883.9|14885.1|14883.1|16
1643714910000|2022-02-01 11:28:30|14885.2|14883.2|14886.9|14884.9|14886.9|14884.9|14884.2|14882.2|40
1643714920000|2022-02-01 11:28:40|14886.8|14884.8|14887.2|14885.2|14887.6|14885.6|14886.1|14884.1|11
1643714930000|2022-02-01 11:28:50|14887.1|14885.1|14884.7|14882.7|14887.1|14885.1|14884.7|14882.7|5
1643714940000|2022-02-01 11:29:00|14884.8|14882.8|14888.7|14886.7|14889.9|14887.9|14884.7|14882.7|44
1643714950000|2022-02-01 11:29:10|14888.6|14886.6|14890.6|14888.6|14890.6|14888.6|14888.1|14886.1|10
1643714960000|2022-02-01 11:29:20|14890.7|14888.7|14889.7|14887.7|14891.1|14889.1|14889.4|14887.4|19
1643714970000|2022-02-01 11:29:30|14889.4|14887.4|14889.7|14887.7|14890.7|14888.7|14888.9|14886.9|9
1643714980000|2022-02-01 11:29:40|14890.4|14888.4|14889.2|14887.2|14891.1|14889.1|14888.2|14886.2|21
1643714990000|2022-02-01 11:29:50|14889.4|14887.4|14887.1|14885.1|14889.4|14887.4|14886.8|14884.8|18
1643715000000|2022-02-01 11:30:00|14886.8|14884.8|14890.2|14888.2|14890.2|14888.2|14886.7|14884.7|24
1643715010000|2022-02-01 11:30:10|14890.4|14888.4|14890.9|14888.9|14892.3|14890.3|14889.9|14887.9|22
1643715020000|2022-02-01 11:30:20|14890.8|14888.8|14888.9|14886.9|14892.2|14890.2|14888.6|14886.6|27
1643715030000|2022-02-01 11:30:30|14888.8|14886.8|14888.4|14886.4|14888.8|14886.8|14886.9|14884.9|21
1643715040000|2022-02-01 11:30:40|14888.6|14886.6|14887.2|14885.2|14888.8|14886.8|14887.2|14885.2|13
1643715050000|2022-02-01 11:30:50|14885.8|14883.8|14884.8|14882.8|14886.3|14884.3|14883.8|14881.8|49
1643715060000|2022-02-01 11:31:00|14885.3|14883.3|14887.3|14885.3|14887.4|14885.4|14885.2|14883.2|23
1643715070000|2022-02-01 11:31:10|14887.6|14885.6|14888.6|14886.6|14889.7|14887.7|14887.6|14885.6|26
1643715080000|2022-02-01 11:31:20|14888.8|14886.8|14889.7|14887.7|14889.9|14887.9|14887.4|14885.4|16
1643715090000|2022-02-01 11:31:30|14888.6|14886.6|14890.9|14888.9|14891.3|14889.3|14888.6|14886.6|9
1643715100000|2022-02-01 11:31:40|14891.4|14889.4|14892.4|14890.4|14893.2|14891.2|14891.2|14889.2|19
1643715110000|2022-02-01 11:31:50|14892.6|14890.6|14894.3|14892.3|14894.3|14892.3|14890.9|14888.9|35
1643715120000|2022-02-01 11:32:00|14894.8|14892.8|14893.4|14891.4|14895.1|14893.1|14892.9|14890.9|20
1643715130000|2022-02-01 11:32:10|14893.3|14891.3|14892.7|14890.7|14893.6|14891.6|14892.7|14890.7|14
1643715140000|2022-02-01 11:32:20|14892.8|14890.8|14897.9|14895.9|14897.9|14895.9|14892.8|14890.8|71
1643715150000|2022-02-01 11:32:30|14897.1|14895.1|14897.8|14895.8|14898.2|14896.2|14896.8|14894.8|19
1643715160000|2022-02-01 11:32:40|14897.9|14895.9|14899.8|14897.8|14901.1|14899.1|14897.6|14895.6|50
1643715170000|2022-02-01 11:32:50|14899.6|14897.6|14899.2|14897.2|14899.6|14897.6|14898.1|14896.1|19
1643715180000|2022-02-01 11:33:00|14899.1|14897.1|14898.4|14896.4|14899.1|14897.1|14898.1|14896.1|13
1643715190000|2022-02-01 11:33:10|14898.1|14896.1|14894.4|14892.4|14898.8|14896.8|14894.1|14892.1|19
1643715200000|2022-02-01 11:33:20|14894.6|14892.6|14895.8|14893.8|14895.8|14893.8|14894.6|14892.6|8
1643715210000|2022-02-01 11:33:30|14895.7|14893.7|14896.7|14894.7|14896.8|14894.8|14895.2|14893.2|15
1643715220000|2022-02-01 11:33:40|14896.6|14894.6|14898.8|14896.8|14899.7|14897.7|14896.6|14894.6|20
1643715230000|2022-02-01 11:33:50|14899.7|14897.7|14899.9|14897.9|14900.4|14898.4|14899.4|14897.4|29
1643715240000|2022-02-01 11:34:00|14900.1|14898.1|14899.8|14897.8|14901.1|14899.1|14899.4|14897.4|35
1643715250000|2022-02-01 11:34:10|14899.9|14897.9|14901.8|14899.8|14902.3|14900.3|14899.9|14897.9|21
1643715260000|2022-02-01 11:34:20|14902.6|14900.6|14902.7|14900.7|14903.3|14901.3|14902.6|14900.6|33
1643715270000|2022-02-01 11:34:30|14903.1|14901.1|14904.2|14902.2|14904.3|14902.3|14903.1|14901.1|32
1643715280000|2022-02-01 11:34:40|14904.4|14902.4|14904.8|14902.8|14904.8|14902.8|14904.1|14902.1|14
1643715290000|2022-02-01 11:34:50|14904.9|14902.9|14904.6|14902.6|14904.9|14902.9|14903.6|14901.6|30
1643715300000|2022-02-01 11:35:00|14904.7|14902.7|14904.6|14902.6|14906.1|14904.1|14904.1|14902.1|48
1643715310000|2022-02-01 11:35:10|14904.7|14902.7|14904.4|14902.4|14904.8|14902.8|14903.7|14901.7|6
1643715320000|2022-02-01 11:35:20|14904.3|14902.3|14905.2|14903.2|14905.3|14903.3|14903.3|14901.3|23
1643715330000|2022-02-01 11:35:30|14905.1|14903.1|14904.4|14902.4|14905.1|14903.1|14903.3|14901.3|31
1643715340000|2022-02-01 11:35:40|14904.6|14902.6|14904.8|14902.8|14905.6|14903.6|14904.6|14902.6|10
1643715350000|2022-02-01 11:35:50|14904.9|14902.9|14904.7|14902.7|14904.9|14902.9|14904.6|14902.6|8
1643715360000|2022-02-01 11:36:00|14904.6|14902.6|14904.7|14902.7|14906.1|14904.1|14904.6|14902.6|21
1643715370000|2022-02-01 11:36:10|14904.3|14902.3|14905.2|14903.2|14905.8|14903.8|14904.3|14902.3|18
1643715380000|2022-02-01 11:36:20|14905.3|14903.3|14905.3|14903.3|14905.7|14903.7|14904.8|14902.8|24
1643715390000|2022-02-01 11:36:30|14904.7|14902.7|14903.8|14901.8|14904.7|14902.7|14903.1|14901.1|23
1643715400000|2022-02-01 11:36:40|14903.7|14901.7|14901.7|14899.7|14903.7|14901.7|14901.7|14899.7|14
1643715410000|2022-02-01 11:36:50|14901.6|14899.6|14903.4|14901.4|14903.6|14901.6|14901.6|14899.6|18
1643715420000|2022-02-01 11:37:00|14903.3|14901.3|14903.3|14901.3|14903.4|14901.4|14902.6|14900.6|15
1643715430000|2022-02-01 11:37:10|14903.2|14901.2|14903.4|14901.4|14903.4|14901.4|14902.6|14900.6|8
1643715440000|2022-02-01 11:37:20|14903.3|14901.3|14903.3|14901.3|14904.9|14902.9|14903.1|14901.1|27
1643715450000|2022-02-01 11:37:30|14903.6|14901.6|14907.1|14905.1|14907.2|14905.2|14903.3|14901.3|41
1643715460000|2022-02-01 11:37:40|14907.2|14905.2|14907.8|14905.8|14909.2|14907.2|14905.7|14903.7|64
1643715470000|2022-02-01 11:37:50|14908.2|14906.2|14906.8|14904.8|14908.3|14906.3|14906.8|14904.8|35
1643715480000|2022-02-01 11:38:00|14906.9|14904.9|14907.8|14905.8|14907.8|14905.8|14906.9|14904.9|6
1643715490000|2022-02-01 11:38:10|14907.4|14905.4|14908.1|14906.1|14909.2|14907.2|14907.4|14905.4|31
1643715500000|2022-02-01 11:38:20|14907.6|14905.6|14907.1|14905.1|14907.8|14905.8|14906.8|14904.8|19
1643715510000|2022-02-01 11:38:30|14906.9|14904.9|14907.3|14905.3|14907.9|14905.9|14906.6|14904.6|14
1643715520000|2022-02-01 11:38:40|14907.4|14905.4|14907.2|14905.2|14907.4|14905.4|14907.2|14905.2|5
1643715530000|2022-02-01 11:38:50|14907.3|14905.3|14902.2|14900.2|14908.4|14906.4|14901.8|14899.8|33
1643715540000|2022-02-01 11:39:00|14902.1|14900.1|14903.9|14901.9|14904.4|14902.4|14900.8|14898.8|42
1643715550000|2022-02-01 11:39:10|14903.8|14901.8|14902.1|14900.1|14903.8|14901.8|14901.9|14899.9|9
1643715560000|2022-02-01 11:39:20|14901.9|14899.9|14899.7|14897.7|14901.9|14899.9|14898.2|14896.2|49
1643715570000|2022-02-01 11:39:30|14899.6|14897.6|14896.1|14894.1|14899.6|14897.6|14895.7|14893.7|31
1643715580000|2022-02-01 11:39:40|14896.2|14894.2|14896.9|14894.9|14896.9|14894.9|14895.3|14893.3|11
1643715590000|2022-02-01 11:39:50|14897.3|14895.3|14893.3|14891.3|14897.3|14895.3|14892.3|14890.3|26
1643715600000|2022-02-01 11:40:00|14893.6|14891.6|14896.3|14894.3|14897.1|14895.1|14893.2|14891.2|34
1643715610000|2022-02-01 11:40:10|14896.4|14894.4|14899.2|14897.2|14899.6|14897.6|14896.4|14894.4|14
1643715620000|2022-02-01 11:40:20|14899.6|14897.6|14900.2|14898.2|14900.4|14898.4|14898.6|14896.6|23
1643715630000|2022-02-01 11:40:30|14896.7|14894.7|14896.1|14894.1|14898.4|14896.4|14896.1|14894.1|26
1643715640000|2022-02-01 11:40:40|14896.2|14894.2|14892.4|14890.4|14896.3|14894.3|14892.4|14890.4|26
1643715650000|2022-02-01 11:40:50|14892.3|14890.3|14887.3|14885.3|14892.3|14890.3|14886.8|14884.8|78
1643715660000|2022-02-01 11:41:00|14887.2|14885.2|14886.8|14884.8|14887.6|14885.6|14885.4|14883.4|21
1643715670000|2022-02-01 11:41:10|14886.4|14884.4|14889.3|14887.3|14889.6|14887.6|14885.4|14883.4|23
1643715680000|2022-02-01 11:41:20|14889.7|14887.7|14887.8|14885.8|14891.2|14889.2|14887.8|14885.8|32
1643715690000|2022-02-01 11:41:30|14888.1|14886.1|14890.1|14888.1|14890.8|14888.8|14888.1|14886.1|12
1643715700000|2022-02-01 11:41:40|14890.2|14888.2|14889.8|14887.8|14892.4|14890.4|14889.6|14887.6|31
1643715710000|2022-02-01 11:41:50|14889.9|14887.9|14888.4|14886.4|14890.6|14888.6|14887.4|14885.4|39
1643715720000|2022-02-01 11:42:00|14888.6|14886.6|14889.3|14887.3|14889.9|14887.9|14887.6|14885.6|15
1643715730000|2022-02-01 11:42:10|14889.2|14887.2|14886.3|14884.3|14889.2|14887.2|14884.6|14882.6|46
1643715740000|2022-02-01 11:42:20|14887.6|14885.6|14887.1|14885.1|14887.6|14885.6|14886.8|14884.8|22
1643715750000|2022-02-01 11:42:30|14886.9|14884.9|14887.8|14885.8|14888.6|14886.6|14885.8|14883.8|21
1643715760000|2022-02-01 11:42:40|14887.9|14885.9|14887.3|14885.3|14888.3|14886.3|14885.7|14883.7|28
1643715770000|2022-02-01 11:42:50|14887.4|14885.4|14887.4|14885.4|14888.1|14886.1|14887.3|14885.3|10
1643715780000|2022-02-01 11:43:00|14886.9|14884.9|14886.6|14884.6|14886.9|14884.9|14885.1|14883.1|26
1643715790000|2022-02-01 11:43:10|14886.4|14884.4|14885.6|14883.6|14886.7|14884.7|14884.7|14882.7|16
1643715800000|2022-02-01 11:43:20|14885.4|14883.4|14884.7|14882.7|14885.6|14883.6|14884.7|14882.7|14
1643715810000|2022-02-01 11:43:30|14884.3|14882.3|14884.6|14882.6|14885.2|14883.2|14884.3|14882.3|16
1643715820000|2022-02-01 11:43:40|14884.7|14882.7|14884.9|14882.9|14886.8|14884.8|14884.6|14882.6|15
1643715830000|2022-02-01 11:43:50|14885.4|14883.4|14887.1|14885.1|14887.6|14885.6|14885.4|14883.4|17
1643715840000|2022-02-01 11:44:00|14886.9|14884.9|14886.3|14884.3|14888.7|14886.7|14886.3|14884.3|18
1643715850000|2022-02-01 11:44:10|14886.2|14884.2|14883.3|14881.3|14886.9|14884.9|14883.2|14881.2|19
1643715860000|2022-02-01 11:44:20|14883.2|14881.2|14882.1|14880.1|14883.7|14881.7|14881.4|14879.4|47
1643715870000|2022-02-01 11:44:30|14882.2|14880.2|14882.9|14880.9|14882.9|14880.9|14881.2|14879.2|18
1643715880000|2022-02-01 11:44:40|14882.1|14880.1|14881.1|14879.1|14882.9|14880.9|14881.1|14879.1|27
1643715890000|2022-02-01 11:44:50|14881.2|14879.2|14881.3|14879.3|14882.3|14880.3|14881.1|14879.1|9
1643715900000|2022-02-01 11:45:00|14881.4|14879.4|14880.6|14878.6|14882.6|14880.6|14880.4|14878.4|15
1643715910000|2022-02-01 11:45:10|14880.7|14878.7|14885.4|14883.4|14885.7|14883.7|14880.7|14878.7|35
1643715920000|2022-02-01 11:45:20|14885.7|14883.7|14888.6|14886.6|14889.4|14887.4|14885.4|14883.4|26
1643715930000|2022-02-01 11:45:30|14888.3|14886.3|14886.3|14884.3|14888.3|14886.3|14885.1|14883.1|31
1643715940000|2022-02-01 11:45:40|14886.2|14884.2|14886.3|14884.3|14886.4|14884.4|14885.4|14883.4|8
1643715950000|2022-02-01 11:45:50|14886.2|14884.2|14887.2|14885.2|14887.4|14885.4|14886.1|14884.1|6
1643715960000|2022-02-01 11:46:00|14886.7|14884.7|14884.3|14882.3|14886.8|14884.8|14884.3|14882.3|14
1643715970000|2022-02-01 11:46:10|14884.4|14882.4|14887.2|14885.2|14887.6|14885.6|14884.4|14882.4|11
1643715980000|2022-02-01 11:46:20|14887.3|14885.3|14888.9|14886.9|14889.4|14887.4|14887.2|14885.2|16
1643715990000|2022-02-01 11:46:30|14888.1|14886.1|14887.7|14885.7|14889.3|14887.3|14887.7|14885.7|17
1643716000000|2022-02-01 11:46:40|14888.2|14886.2|14888.2|14886.2|14889.3|14887.3|14888.1|14886.1|6
1643716010000|2022-02-01 11:46:50|14887.6|14885.6|14886.9|14884.9|14888.2|14886.2|14886.9|14884.9|6
1643716020000|2022-02-01 11:47:00|14887.1|14885.1|14885.6|14883.6|14888.3|14886.3|14885.3|14883.3|8
1643716030000|2022-02-01 11:47:10|14885.4|14883.4|14879.3|14877.3|14885.4|14883.4|14879.3|14877.3|48
1643716040000|2022-02-01 11:47:20|14879.6|14877.6|14879.9|14877.9|14881.1|14879.1|14879.4|14877.4|26
1643716050000|2022-02-01 11:47:30|14879.8|14877.8|14885.7|14883.7|14885.7|14883.7|14879.2|14877.2|62
1643716060000|2022-02-01 11:47:40|14885.8|14883.8|14887.8|14885.8|14888.3|14886.3|14885.8|14883.8|24
1643716070000|2022-02-01 11:47:50|14887.2|14885.2|14888.9|14886.9|14888.9|14886.9|14887.2|14885.2|15
1643716080000|2022-02-01 11:48:00|14889.1|14887.1|14888.2|14886.2|14889.4|14887.4|14888.1|14886.1|13
1643716090000|2022-02-01 11:48:10|14888.3|14886.3|14890.1|14888.1|14890.7|14888.7|14888.3|14886.3|23
1643716100000|2022-02-01 11:48:20|14890.2|14888.2|14890.9|14888.9|14890.9|14888.9|14888.9|14886.9|18
1643716110000|2022-02-01 11:48:30|14891.1|14889.1|14890.4|14888.4|14891.2|14889.2|14888.4|14886.4|22
1643716120000|2022-02-01 11:48:40|14890.2|14888.2|14891.4|14889.4|14891.4|14889.4|14890.1|14888.1|11
1643716130000|2022-02-01 11:48:50|14892.1|14890.1|14893.4|14891.4|14893.9|14891.9|14891.8|14889.8|26
1643716140000|2022-02-01 11:49:00|14893.3|14891.3|14890.7|14888.7|14893.6|14891.6|14890.4|14888.4|28
1643716150000|2022-02-01 11:49:10|14891.6|14889.6|14892.2|14890.2|14892.9|14890.9|14891.6|14889.6|10
1643716160000|2022-02-01 11:49:20|14892.6|14890.6|14891.2|14889.2|14893.6|14891.6|14891.2|14889.2|18
1643716170000|2022-02-01 11:49:30|14891.1|14889.1|14890.9|14888.9|14891.4|14889.4|14890.8|14888.8|1
1643716180000|2022-02-01 11:49:40|14891.3|14889.3|14891.9|14889.9|14892.1|14890.1|14891.2|14889.2|1
1643716190000|2022-02-01 11:49:50|14891.8|14889.8|14891.8|14889.8|14891.8|14889.8|14891.2|14889.2|8
1643716200000|2022-02-01 11:50:00|14892.1|14890.1|14893.4|14891.4|14893.6|14891.6|14891.9|14889.9|5
1643716210000|2022-02-01 11:50:10|14892.4|14890.4|14895.9|14893.9|14896.4|14894.4|14892.4|14890.4|28
1643716220000|2022-02-01 11:50:20|14896.1|14894.1|14897.1|14895.1|14897.4|14895.4|14894.8|14892.8|12
1643716230000|2022-02-01 11:50:30|14896.9|14894.9|14895.3|14893.3|14896.9|14894.9|14894.8|14892.8|16
1643716240000|2022-02-01 11:50:40|14895.8|14893.8|14894.4|14892.4|14895.8|14893.8|14894.3|14892.3|10
1643716250000|2022-02-01 11:50:50|14893.9|14891.9|14895.4|14893.4|14895.4|14893.4|14893.9|14891.9|12
1643716260000|2022-02-01 11:51:00|14894.7|14892.7|14894.3|14892.3|14894.8|14892.8|14891.7|14889.7|26
1643716270000|2022-02-01 11:51:10|14894.2|14892.2|14895.2|14893.2|14895.8|14893.8|14894.2|14892.2|11
1643716280000|2022-02-01 11:51:20|14895.1|14893.1|14896.7|14894.7|14896.9|14894.9|14894.8|14892.8|11
1643716290000|2022-02-01 11:51:30|14896.4|14894.4|14897.1|14895.1|14897.3|14895.3|14895.9|14893.9|19
1643716300000|2022-02-01 11:51:40|14896.9|14894.9|14896.7|14894.7|14897.4|14895.4|14896.4|14894.4|4
1643716310000|2022-02-01 11:51:50|14896.6|14894.6|14896.7|14894.7|14896.7|14894.7|14894.8|14892.8|8
1643716320000|2022-02-01 11:52:00|14896.6|14894.6|14894.9|14892.9|14896.6|14894.6|14894.3|14892.3|3
1643716330000|2022-02-01 11:52:10|14894.8|14892.8|14894.8|14892.8|14894.8|14892.8|14893.8|14891.8|5
1643716340000|2022-02-01 11:52:20|14896.8|14894.8|14896.7|14894.7|14896.8|14894.8|14896.3|14894.3|9
1643716350000|2022-02-01 11:52:30|14896.2|14894.2|14897.1|14895.1|14897.1|14895.1|14895.9|14893.9|8
1643716360000|2022-02-01 11:52:40|14896.9|14894.9|14896.1|14894.1|14897.1|14895.1|14896.1|14894.1|5
1643716370000|2022-02-01 11:52:50|14896.2|14894.2|14897.6|14895.6|14897.6|14895.6|14896.1|14894.1|7
1643716380000|2022-02-01 11:53:00|14897.4|14895.4|14897.4|14895.4|14897.4|14895.4|14896.7|14894.7|3
1643716390000|2022-02-01 11:53:10|14897.3|14895.3|14899.4|14897.4|14900.2|14898.2|14896.8|14894.8|28
1643716400000|2022-02-01 11:53:20|14899.1|14897.1|14898.4|14896.4|14899.9|14897.9|14898.4|14896.4|15
1643716410000|2022-02-01 11:53:30|14897.2|14895.2|14897.9|14895.9|14898.3|14896.3|14896.8|14894.8|19
1643716420000|2022-02-01 11:53:40|14897.8|14895.8|14899.9|14897.9|14900.4|14898.4|14897.8|14895.8|32
1643716430000|2022-02-01 11:53:50|14899.6|14897.6|14898.7|14896.7|14899.6|14897.6|14898.7|14896.7|22
1643716440000|2022-02-01 11:54:00|14898.9|14896.9|14894.1|14892.1|14899.6|14897.6|14893.4|14891.4|112
1643716450000|2022-02-01 11:54:10|14893.9|14891.9|14893.3|14891.3|14894.2|14892.2|14892.8|14890.8|16
1643716460000|2022-02-01 11:54:20|14893.4|14891.4|14894.6|14892.6|14894.6|14892.6|14893.3|14891.3|6
1643716470000|2022-02-01 11:54:30|14894.4|14892.4|14893.2|14891.2|14894.9|14892.9|14892.1|14890.1|16
1643716480000|2022-02-01 11:54:40|14893.1|14891.1|14888.6|14886.6|14893.1|14891.1|14887.7|14885.7|88
1643716490000|2022-02-01 11:54:50|14888.3|14886.3|14889.1|14887.1|14889.4|14887.4|14887.1|14885.1|37
1643716500000|2022-02-01 11:55:00|14889.2|14887.2|14891.3|14889.3|14892.4|14890.4|14889.2|14887.2|17
1643716510000|2022-02-01 11:55:10|14891.7|14889.7|14891.1|14889.1|14893.1|14891.1|14890.7|14888.7|16
1643716520000|2022-02-01 11:55:20|14890.7|14888.7|14884.9|14882.9|14890.7|14888.7|14884.9|14882.9|34
1643716530000|2022-02-01 11:55:30|14884.1|14882.1|14889.7|14887.7|14889.7|14887.7|14884.1|14882.1|20
1643716540000|2022-02-01 11:55:40|14889.8|14887.8|14890.6|14888.6|14890.6|14888.6|14888.2|14886.2|9
1643716550000|2022-02-01 11:55:50|14890.7|14888.7|14888.8|14886.8|14891.1|14889.1|14888.7|14886.7|26
1643716560000|2022-02-01 11:56:00|14888.7|14886.7|14890.7|14888.7|14890.9|14888.9|14888.4|14886.4|16
1643716570000|2022-02-01 11:56:10|14890.8|14888.8|14890.6|14888.6|14892.8|14890.8|14890.3|14888.3|16
1643716580000|2022-02-01 11:56:20|14890.4|14888.4|14890.2|14888.2|14890.4|14888.4|14889.1|14887.1|15
1643716590000|2022-02-01 11:56:30|14890.1|14888.1|14887.7|14885.7|14890.1|14888.1|14886.7|14884.7|6
1643716600000|2022-02-01 11:56:40|14886.2|14884.2|14885.6|14883.6|14887.1|14885.1|14885.3|14883.3|30
1643716610000|2022-02-01 11:56:50|14885.7|14883.7|14885.8|14883.8|14886.9|14884.9|14885.7|14883.7|7
1643716620000|2022-02-01 11:57:00|14885.9|14883.9|14886.1|14884.1|14887.6|14885.6|14885.3|14883.3|11
1643716630000|2022-02-01 11:57:10|14886.2|14884.2|14885.9|14883.9|14886.4|14884.4|14885.6|14883.6|2
1643716640000|2022-02-01 11:57:20|14885.8|14883.8|14886.3|14884.3|14886.6|14884.6|14885.1|14883.1|6
1643716650000|2022-02-01 11:57:30|14886.1|14884.1|14885.3|14883.3|14886.7|14884.7|14885.2|14883.2|10
1643716660000|2022-02-01 11:57:40|14885.2|14883.2|14885.8|14883.8|14886.4|14884.4|14885.2|14883.2|9
1643716670000|2022-02-01 11:57:50|14886.3|14884.3|14886.1|14884.1|14886.3|14884.3|14885.9|14883.9|5
1643716680000|2022-02-01 11:58:00|14886.3|14884.3|14890.1|14888.1|14890.1|14888.1|14886.3|14884.3|17
1643716690000|2022-02-01 11:58:10|14890.8|14888.8|14895.9|14893.9|14895.9|14893.9|14890.4|14888.4|40
1643716700000|2022-02-01 11:58:20|14896.1|14894.1|14896.2|14894.2|14896.7|14894.7|14894.4|14892.4|16
1643716710000|2022-02-01 11:58:30|14896.1|14894.1|14895.1|14893.1|14896.2|14894.2|14895.1|14893.1|4
1643716720000|2022-02-01 11:58:40|14895.2|14893.2|14896.9|14894.9|14898.2|14896.2|14895.2|14893.2|16
1643716730000|2022-02-01 11:58:50|14897.1|14895.1|14896.8|14894.8|14897.6|14895.6|14895.7|14893.7|10
1643716740000|2022-02-01 11:59:00|14896.7|14894.7|14896.7|14894.7|14896.7|14894.7|14895.4|14893.4|7
1643716750000|2022-02-01 11:59:10|14897.1|14895.1|14897.3|14895.3|14897.9|14895.9|14896.7|14894.7|10
1643716760000|2022-02-01 11:59:20|14897.4|14895.4|14900.2|14898.2|14901.4|14899.4|14897.4|14895.4|52
1643716770000|2022-02-01 11:59:30|14899.2|14897.2|14896.8|14894.8|14900.4|14898.4|14896.7|14894.7|48
1643716780000|2022-02-01 11:59:40|14896.9|14894.9|14897.6|14895.6|14897.6|14895.6|14896.1|14894.1|9
1643716790000|2022-02-01 11:59:50|14897.7|14895.7|14890.8|14888.8|14898.9|14896.9|14889.1|14887.1|75
1643716800000|2022-02-01 12:00:00|14890.7|14888.7|14890.7|14888.7|14892.8|14890.8|14888.7|14886.7|73
1643716810000|2022-02-01 12:00:10|14891.4|14889.4|14894.1|14892.1|14895.7|14893.7|14891.4|14889.4|56
1643716820000|2022-02-01 12:00:20|14894.3|14892.3|14895.4|14893.4|14896.1|14894.1|14893.3|14891.3|18
1643716830000|2022-02-01 12:00:30|14895.3|14893.3|14895.7|14893.7|14895.8|14893.8|14894.4|14892.4|16
1643716840000|2022-02-01 12:00:40|14895.8|14893.8|14897.9|14895.9|14897.9|14895.9|14895.7|14893.7|22
1643716850000|2022-02-01 12:00:50|14897.8|14895.8|14895.6|14893.6|14898.3|14896.3|14895.4|14893.4|25
1643716860000|2022-02-01 12:01:00|14896.7|14894.7|14894.7|14892.7|14898.3|14896.3|14894.7|14892.7|15
1643716870000|2022-02-01 12:01:10|14894.9|14892.9|14896.6|14894.6|14897.3|14895.3|14894.9|14892.9|7
1643716880000|2022-02-01 12:01:20|14896.7|14894.7|14896.3|14894.3|14896.7|14894.7|14894.9|14892.9|12
1643716890000|2022-02-01 12:01:30|14896.2|14894.2|14892.4|14890.4|14896.2|14894.2|14892.2|14890.2|26
1643716900000|2022-02-01 12:01:40|14892.7|14890.7|14891.2|14889.2|14893.2|14891.2|14890.9|14888.9|20
1643716910000|2022-02-01 12:01:50|14891.1|14889.1|14892.1|14890.1|14892.3|14890.3|14890.8|14888.8|12
1643716920000|2022-02-01 12:02:00|14892.2|14890.2|14892.2|14890.2|14893.1|14891.1|14891.9|14889.9|13
1643716930000|2022-02-01 12:02:10|14892.3|14890.3|14892.1|14890.1|14892.8|14890.8|14892.1|14890.1|6
1643716940000|2022-02-01 12:02:20|14892.2|14890.2|14892.8|14890.8|14893.1|14891.1|14892.1|14890.1|0
1643716950000|2022-02-01 12:02:30|14892.1|14890.1|14893.1|14891.1|14893.1|14891.1|14891.8|14889.8|8
1643716960000|2022-02-01 12:02:40|14892.8|14890.8|14887.8|14885.8|14892.8|14890.8|14887.6|14885.6|30
1643716970000|2022-02-01 12:02:50|14887.7|14885.7|14887.7|14885.7|14887.8|14885.8|14887.3|14885.3|10
1643716980000|2022-02-01 12:03:00|14888.1|14886.1|14895.6|14893.6|14895.6|14893.6|14887.8|14885.8|17
1643716990000|2022-02-01 12:03:10|14895.4|14893.4|14896.8|14894.8|14898.2|14896.2|14895.4|14893.4|30
1643717000000|2022-02-01 12:03:20|14896.9|14894.9|14898.3|14896.3|14900.2|14898.2|14896.9|14894.9|30
1643717010000|2022-02-01 12:03:30|14897.8|14895.8|14896.8|14894.8|14898.6|14896.6|14896.6|14894.6|12
1643717020000|2022-02-01 12:03:40|14896.9|14894.9|14899.1|14897.1|14899.1|14897.1|14896.8|14894.8|23
1643717030000|2022-02-01 12:03:50|14898.9|14896.9|14898.2|14896.2|14898.9|14896.9|14898.2|14896.2|7
1643717040000|2022-02-01 12:04:00|14898.1|14896.1|14896.6|14894.6|14898.2|14896.2|14896.1|14894.1|13
1643717050000|2022-02-01 12:04:10|14896.4|14894.4|14895.3|14893.3|14896.6|14894.6|14894.8|14892.8|11
1643717060000|2022-02-01 12:04:20|14895.4|14893.4|14895.1|14893.1|14896.7|14894.7|14895.1|14893.1|23
1643717070000|2022-02-01 12:04:30|14894.9|14892.9|14894.7|14892.7|14895.2|14893.2|14893.2|14891.2|26
1643717080000|2022-02-01 12:04:40|14894.6|14892.6|14892.9|14890.9|14894.7|14892.7|14892.9|14890.9|21
1643717090000|2022-02-01 12:04:50|14893.1|14891.1|14892.8|14890.8|14893.2|14891.2|14892.7|14890.7|8
1643717100000|2022-02-01 12:05:00|14892.9|14890.9|14891.3|14889.3|14894.2|14892.2|14891.2|14889.2|21
1643717110000|2022-02-01 12:05:10|14891.4|14889.4|14890.4|14888.4|14891.4|14889.4|14889.9|14887.9|11
1643717120000|2022-02-01 12:05:20|14890.3|14888.3|14893.4|14891.4|14894.6|14892.6|14890.3|14888.3|20
1643717130000|2022-02-01 12:05:30|14893.1|14891.1|14894.6|14892.6|14894.6|14892.6|14893.1|14891.1|12
1643717140000|2022-02-01 12:05:40|14894.9|14892.9|14897.9|14895.9|14897.9|14895.9|14894.2|14892.2|20
1643717150000|2022-02-01 12:05:50|14898.2|14896.2|14897.4|14895.4|14898.2|14896.2|14895.2|14893.2|47
1643717160000|2022-02-01 12:06:00|14897.6|14895.6|14900.8|14898.8|14900.8|14898.8|14897.3|14895.3|30
1643717170000|2022-02-01 12:06:10|14900.9|14898.9|14901.8|14899.8|14901.8|14899.8|14899.8|14897.8|21
1643717180000|2022-02-01 12:06:20|14902.1|14900.1|14901.2|14899.2|14902.9|14900.9|14900.7|14898.7|22
1643717190000|2022-02-01 12:06:30|14901.3|14899.3|14898.6|14896.6|14901.3|14899.3|14898.1|14896.1|15
1643717200000|2022-02-01 12:06:40|14898.4|14896.4|14899.9|14897.9|14900.7|14898.7|14898.4|14896.4|10
1643717210000|2022-02-01 12:06:50|14899.7|14897.7|14899.2|14897.2|14899.8|14897.8|14898.7|14896.7|8
1643717220000|2022-02-01 12:07:00|14899.1|14897.1|14899.1|14897.1|14900.3|14898.3|14898.4|14896.4|15
1643717230000|2022-02-01 12:07:10|14899.2|14897.2|14902.9|14900.9|14903.8|14901.8|14899.2|14897.2|34
1643717240000|2022-02-01 12:07:20|14904.3|14902.3|14904.3|14902.3|14905.7|14903.7|14903.7|14901.7|30
1643717250000|2022-02-01 12:07:30|14904.2|14902.2|14902.7|14900.7|14904.2|14902.2|14902.7|14900.7|19
1643717260000|2022-02-01 12:07:40|14902.6|14900.6|14901.9|14899.9|14902.6|14900.6|14900.4|14898.4|30
1643717270000|2022-02-01 12:07:50|14902.1|14900.1|14903.2|14901.2|14903.3|14901.3|14901.9|14899.9|22
1643717280000|2022-02-01 12:08:00|14903.3|14901.3|14904.4|14902.4|14904.8|14902.8|14903.2|14901.2|27
1643717290000|2022-02-01 12:08:10|14904.6|14902.6|14903.8|14901.8|14904.6|14902.6|14902.4|14900.4|16
1643717300000|2022-02-01 12:08:20|14903.9|14901.9|14902.6|14900.6|14905.3|14903.3|14902.6|14900.6|41
1643717310000|2022-02-01 12:08:30|14902.7|14900.7|14899.4|14897.4|14902.8|14900.8|14899.4|14897.4|23
1643717320000|2022-02-01 12:08:40|14899.6|14897.6|14901.8|14899.8|14901.9|14899.9|14899.6|14897.6|31
1643717330000|2022-02-01 12:08:50|14902.2|14900.2|14899.9|14897.9|14902.3|14900.3|14899.8|14897.8|28
1643717340000|2022-02-01 12:09:00|14900.3|14898.3|14900.8|14898.8|14901.4|14899.4|14900.3|14898.3|22
1643717350000|2022-02-01 12:09:10|14900.7|14898.7|14902.9|14900.9|14902.9|14900.9|14900.6|14898.6|23
1643717360000|2022-02-01 12:09:20|14902.8|14900.8|14904.3|14902.3|14904.8|14902.8|14902.8|14900.8|21
1643717370000|2022-02-01 12:09:30|14904.6|14902.6|14903.3|14901.3|14905.6|14903.6|14903.3|14901.3|23
1643717380000|2022-02-01 12:09:40|14903.4|14901.4|14905.2|14903.2|14905.8|14903.8|14902.9|14900.9|7
1643717390000|2022-02-01 12:09:50|14905.3|14903.3|14905.2|14903.2|14905.7|14903.7|14904.7|14902.7|14
1643717400000|2022-02-01 12:10:00|14905.3|14903.3|14914.7|14912.7|14915.6|14913.6|14905.3|14903.3|194
1643717410000|2022-02-01 12:10:10|14914.6|14912.6|14913.6|14911.6|14914.9|14912.9|14912.9|14910.9|22
1643717420000|2022-02-01 12:10:20|14913.3|14911.3|14913.7|14911.7|14914.9|14912.9|14913.3|14911.3|24
1643717430000|2022-02-01 12:10:30|14913.6|14911.6|14912.2|14910.2|14914.2|14912.2|14912.2|14910.2|41
1643717440000|2022-02-01 12:10:40|14911.4|14909.4|14910.2|14908.2|14911.4|14909.4|14910.2|14908.2|24
1643717450000|2022-02-01 12:10:50|14911.3|14909.3|14912.1|14910.1|14912.7|14910.7|14910.8|14908.8|19
1643717460000|2022-02-01 12:11:00|14912.2|14910.2|14913.1|14911.1|14913.8|14911.8|14911.8|14909.8|16
1643717470000|2022-02-01 12:11:10|14912.9|14910.9|14911.7|14909.7|14912.9|14910.9|14911.7|14909.7|18
1643717480000|2022-02-01 12:11:20|14911.4|14909.4|14910.7|14908.7|14911.4|14909.4|14909.2|14907.2|41
1643717490000|2022-02-01 12:11:30|14910.3|14908.3|14908.3|14906.3|14910.3|14908.3|14908.1|14906.1|25
1643717500000|2022-02-01 12:11:40|14909.3|14907.3|14909.6|14907.6|14909.6|14907.6|14908.8|14906.8|3
1643717510000|2022-02-01 12:11:50|14910.1|14908.1|14910.3|14908.3|14910.8|14908.8|14908.8|14906.8|28
1643717520000|2022-02-01 12:12:00|14910.4|14908.4|14913.3|14911.3|14913.3|14911.3|14910.4|14908.4|32
1643717530000|2022-02-01 12:12:10|14913.7|14911.7|14912.9|14910.9|14914.7|14912.7|14912.7|14910.7|29
1643717540000|2022-02-01 12:12:20|14912.8|14910.8|14913.7|14911.7|14914.6|14912.6|14912.6|14910.6|39
1643717550000|2022-02-01 12:12:30|14912.9|14910.9|14913.6|14911.6|14913.6|14911.6|14912.1|14910.1|18
1643717560000|2022-02-01 12:12:40|14913.7|14911.7|14914.2|14912.2|14914.4|14912.4|14913.4|14911.4|5
1643717570000|2022-02-01 12:12:50|14914.3|14912.3|14913.9|14911.9|14914.7|14912.7|14913.9|14911.9|6
1643717580000|2022-02-01 12:13:00|14914.1|14912.1|14914.7|14912.7|14914.7|14912.7|14913.4|14911.4|10
1643717590000|2022-02-01 12:13:10|14915.2|14913.2|14911.9|14909.9|14916.9|14914.9|14910.7|14908.7|59
1643717600000|2022-02-01 12:13:20|14911.8|14909.8|14914.4|14912.4|14914.4|14912.4|14911.6|14909.6|56
1643717610000|2022-02-01 12:13:30|14914.3|14912.3|14913.2|14911.2|14915.2|14913.2|14912.8|14910.8|49
1643717620000|2022-02-01 12:13:40|14913.3|14911.3|14912.9|14910.9|14913.6|14911.6|14912.7|14910.7|12
1643717630000|2022-02-01 12:13:50|14912.8|14910.8|14912.9|14910.9|14913.8|14911.8|14912.7|14910.7|27
1643717640000|2022-02-01 12:14:00|14913.1|14911.1|14910.6|14908.6|14913.1|14911.1|14909.6|14907.6|34
1643717650000|2022-02-01 12:14:10|14910.7|14908.7|14909.9|14907.9|14910.8|14908.8|14909.7|14907.7|8
1643717660000|2022-02-01 12:14:20|14909.8|14907.8|14906.9|14904.9|14909.8|14907.8|14906.3|14904.3|42
1643717670000|2022-02-01 12:14:30|14908.2|14906.2|14907.7|14905.7|14908.3|14906.3|14907.7|14905.7|14
1643717680000|2022-02-01 12:14:40|14907.8|14905.8|14907.8|14905.8|14908.3|14906.3|14907.3|14905.3|7
1643717690000|2022-02-01 12:14:50|14907.7|14905.7|14908.3|14906.3|14908.3|14906.3|14906.8|14904.8|17
1643717700000|2022-02-01 12:15:00|14908.7|14906.7|14910.6|14908.6|14910.9|14908.9|14908.6|14906.6|29
1643717710000|2022-02-01 12:15:10|14910.8|14908.8|14912.4|14910.4|14913.2|14911.2|14910.8|14908.8|32
1643717720000|2022-02-01 12:15:20|14912.6|14910.6|14914.3|14912.3|14914.3|14912.3|14912.4|14910.4|9
1643717730000|2022-02-01 12:15:30|14913.4|14911.4|14912.3|14910.3|14913.4|14911.4|14910.9|14908.9|31
1643717740000|2022-02-01 12:15:40|14911.9|14909.9|14912.4|14910.4|14914.1|14912.1|14911.9|14909.9|9
1643717750000|2022-02-01 12:15:50|14913.2|14911.2|14916.2|14914.2|14916.8|14914.8|14913.2|14911.2|44
1643717760000|2022-02-01 12:16:00|14915.7|14913.7|14916.1|14914.1|14916.8|14914.8|14915.2|14913.2|24
1643717770000|2022-02-01 12:16:10|14915.9|14913.9|14915.6|14913.6|14916.3|14914.3|14915.3|14913.3|8
1643717780000|2022-02-01 12:16:20|14915.4|14913.4|14916.1|14914.1|14916.2|14914.2|14915.4|14913.4|10
1643717790000|2022-02-01 12:16:30|14915.9|14913.9|14915.7|14913.7|14915.9|14913.9|14914.8|14912.8|9
1643717800000|2022-02-01 12:16:40|14915.6|14913.6|14914.9|14912.9|14915.6|14913.6|14914.6|14912.6|7
1643717810000|2022-02-01 12:16:50|14914.6|14912.6|14912.1|14910.1|14914.6|14912.6|14911.9|14909.9|29
1643717820000|2022-02-01 12:17:00|14912.2|14910.2|14909.8|14907.8|14913.7|14911.7|14909.2|14907.2|22
1643717830000|2022-02-01 12:17:10|14909.7|14907.7|14909.4|14907.4|14909.7|14907.7|14908.9|14906.9|7
1643717840000|2022-02-01 12:17:20|14909.3|14907.3|14909.1|14907.1|14909.4|14907.4|14908.6|14906.6|8
1643717850000|2022-02-01 12:17:30|14908.9|14906.9|14907.9|14905.9|14908.9|14906.9|14906.9|14904.9|67
1643717860000|2022-02-01 12:17:40|14907.8|14905.8|14907.1|14905.1|14909.2|14907.2|14907.1|14905.1|28
1643717870000|2022-02-01 12:17:50|14907.2|14905.2|14904.4|14902.4|14907.6|14905.6|14904.3|14902.3|33
1643717880000|2022-02-01 12:18:00|14904.6|14902.6|14905.3|14903.3|14906.8|14904.8|14904.6|14902.6|26
1643717890000|2022-02-01 12:18:10|14905.6|14903.6|14901.8|14899.8|14905.6|14903.6|14901.8|14899.8|48
1643717900000|2022-02-01 12:18:20|14902.1|14900.1|14903.8|14901.8|14904.2|14902.2|14901.7|14899.7|46
1643717910000|2022-02-01 12:18:30|14903.9|14901.9|14904.2|14902.2|14904.7|14902.7|14902.7|14900.7|17
1643717920000|2022-02-01 12:18:40|14904.3|14902.3|14906.8|14904.8|14907.2|14905.2|14904.3|14902.3|9
1643717930000|2022-02-01 12:18:50|14906.7|14904.7|14906.6|14904.6|14906.8|14904.8|14906.3|14904.3|10
1643717940000|2022-02-01 12:19:00|14906.7|14904.7|14908.9|14906.9|14909.1|14907.1|14906.6|14904.6|31
1643717950000|2022-02-01 12:19:10|14909.1|14907.1|14911.1|14909.1|14911.4|14909.4|14909.1|14907.1|27
1643717960000|2022-02-01 12:19:20|14910.8|14908.8|14909.4|14907.4|14910.8|14908.8|14909.2|14907.2|9
1643717970000|2022-02-01 12:19:30|14908.6|14906.6|14907.7|14905.7|14908.6|14906.6|14906.8|14904.8|23
1643717980000|2022-02-01 12:19:40|14907.9|14905.9|14909.9|14907.9|14910.1|14908.1|14907.9|14905.9|6
1643717990000|2022-02-01 12:19:50|14910.1|14908.1|14910.2|14908.2|14910.9|14908.9|14909.8|14907.8|13
1643718000000|2022-02-01 12:20:00|14910.6|14908.6|14913.8|14911.8|14913.9|14911.9|14908.8|14906.8|33
1643718010000|2022-02-01 12:20:10|14913.7|14911.7|14913.8|14911.8|14915.9|14913.9|14913.7|14911.7|31
1643718020000|2022-02-01 12:20:20|14914.3|14912.3|14914.9|14912.9|14916.1|14914.1|14913.9|14911.9|18
1643718030000|2022-02-01 12:20:30|14915.1|14913.1|14915.1|14913.1|14915.1|14913.1|14914.1|14912.1|11
1643718040000|2022-02-01 12:20:40|14914.4|14912.4|14913.3|14911.3|14914.4|14912.4|14912.6|14910.6|9
1643718050000|2022-02-01 12:20:50|14913.1|14911.1|14911.9|14909.9|14913.6|14911.6|14911.7|14909.7|22
1643718060000|2022-02-01 12:21:00|14914.1|14912.1|14913.9|14911.9|14914.7|14912.7|14913.8|14911.8|15
1643718070000|2022-02-01 12:21:10|14913.4|14911.4|14914.9|14912.9|14914.9|14912.9|14913.4|14911.4|11
1643718080000|2022-02-01 12:21:20|14916.4|14914.4|14919.2|14917.2|14922.6|14920.6|14916.4|14914.4|274
1643718090000|2022-02-01 12:21:30|14919.4|14917.4|14921.4|14919.4|14922.1|14920.1|14918.9|14916.9|39
1643718100000|2022-02-01 12:21:40|14921.1|14919.1|14921.3|14919.3|14921.3|14919.3|14920.1|14918.1|23
1643718110000|2022-02-01 12:21:50|14921.2|14919.2|14922.2|14920.2|14922.2|14920.2|14920.3|14918.3|21
1643718120000|2022-02-01 12:22:00|14922.1|14920.1|14924.4|14922.4|14924.8|14922.8|14921.8|14919.8|48
1643718130000|2022-02-01 12:22:10|14924.8|14922.8|14927.2|14925.2|14927.3|14925.3|14923.6|14921.6|101
1643718140000|2022-02-01 12:22:20|14927.4|14925.4|14926.6|14924.6|14927.6|14925.6|14926.6|14924.6|27
1643718150000|2022-02-01 12:22:30|14926.4|14924.4|14926.1|14924.1|14926.8|14924.8|14925.7|14923.7|19
1643718160000|2022-02-01 12:22:40|14925.9|14923.9|14925.8|14923.8|14926.3|14924.3|14925.4|14923.4|9
1643718170000|2022-02-01 12:22:50|14925.6|14923.6|14925.3|14923.3|14925.8|14923.8|14925.3|14923.3|9
1643718180000|2022-02-01 12:23:00|14924.8|14922.8|14926.8|14924.8|14926.9|14924.9|14924.8|14922.8|12
1643718190000|2022-02-01 12:23:10|14926.3|14924.3|14926.9|14924.9|14927.3|14925.3|14926.3|14924.3|13
1643718200000|2022-02-01 12:23:20|14927.1|14925.1|14929.6|14927.6|14929.8|14927.8|14926.7|14924.7|84
1643718210000|2022-02-01 12:23:30|14929.7|14927.7|14930.6|14928.6|14931.1|14929.1|14928.4|14926.4|41
1643718220000|2022-02-01 12:23:40|14930.7|14928.7|14929.7|14927.7|14931.2|14929.2|14929.4|14927.4|71
1643718230000|2022-02-01 12:23:50|14929.8|14927.8|14929.9|14927.9|14930.1|14928.1|14929.3|14927.3|5
1643718240000|2022-02-01 12:24:00|14929.9|14927.9|14929.6|14927.6|14930.6|14928.6|14929.2|14927.2|13
1643718250000|2022-02-01 12:24:10|14929.7|14927.7|14929.4|14927.4|14929.7|14927.7|14929.3|14927.3|6
1643718260000|2022-02-01 12:24:20|14929.3|14927.3|14927.4|14925.4|14929.3|14927.3|14927.1|14925.1|74
1643718270000|2022-02-01 12:24:30|14926.6|14924.6|14928.9|14926.9|14928.9|14926.9|14926.6|14924.6|49
1643718280000|2022-02-01 12:24:40|14928.7|14926.7|14928.9|14926.9|14928.9|14926.9|14927.1|14925.1|60
1643718290000|2022-02-01 12:24:50|14928.8|14926.8|14928.6|14926.6|14929.8|14927.8|14928.4|14926.4|15
1643718300000|2022-02-01 12:25:00|14928.7|14926.7|14925.1|14923.1|14928.7|14926.7|14924.6|14922.6|58
1643718310000|2022-02-01 12:25:10|14924.9|14922.9|14926.6|14924.6|14927.6|14925.6|14924.7|14922.7|16
1643718320000|2022-02-01 12:25:20|14926.4|14924.4|14927.9|14925.9|14927.9|14925.9|14926.4|14924.4|18
1643718330000|2022-02-01 12:25:30|14927.4|14925.4|14925.3|14923.3|14927.4|14925.4|14925.2|14923.2|38
1643718340000|2022-02-01 12:25:40|14925.2|14923.2|14924.9|14922.9|14925.4|14923.4|14924.3|14922.3|14
1643718350000|2022-02-01 12:25:50|14925.1|14923.1|14926.3|14924.3|14926.4|14924.4|14924.9|14922.9|16
1643718360000|2022-02-01 12:26:00|14926.2|14924.2|14924.9|14922.9|14926.2|14924.2|14924.1|14922.1|34
1643718370000|2022-02-01 12:26:10|14924.4|14922.4|14924.9|14922.9|14925.1|14923.1|14924.1|14922.1|16
1643718380000|2022-02-01 12:26:20|14925.1|14923.1|14926.8|14924.8|14927.7|14925.7|14925.1|14923.1|26
1643718390000|2022-02-01 12:26:30|14926.6|14924.6|14927.4|14925.4|14927.6|14925.6|14926.2|14924.2|12
1643718400000|2022-02-01 12:26:40|14927.6|14925.6|14926.9|14924.9|14927.8|14925.8|14926.8|14924.8|10
1643718410000|2022-02-01 12:26:50|14926.8|14924.8|14925.6|14923.6|14926.8|14924.8|14925.3|14923.3|12
1643718420000|2022-02-01 12:27:00|14925.7|14923.7|14925.4|14923.4|14926.9|14924.9|14925.4|14923.4|18
1643718430000|2022-02-01 12:27:10|14925.3|14923.3|14925.4|14923.4|14925.8|14923.8|14925.1|14923.1|18
1643718440000|2022-02-01 12:27:20|14925.2|14923.2|14924.4|14922.4|14925.2|14923.2|14924.2|14922.2|11
1643718450000|2022-02-01 12:27:30|14923.7|14921.7|14922.2|14920.2|14923.9|14921.9|14922.1|14920.1|45
1643718460000|2022-02-01 12:27:40|14922.4|14920.4|14922.4|14920.4|14922.6|14920.6|14921.9|14919.9|20
1643718470000|2022-02-01 12:27:50|14922.3|14920.3|14922.2|14920.2|14922.4|14920.4|14921.3|14919.3|28
1643718480000|2022-02-01 12:28:00|14922.1|14920.1|14923.3|14921.3|14924.1|14922.1|14921.9|14919.9|27
1643718490000|2022-02-01 12:28:10|14923.4|14921.4|14923.4|14921.4|14924.4|14922.4|14922.6|14920.6|28
1643718500000|2022-02-01 12:28:20|14923.3|14921.3|14924.1|14922.1|14924.1|14922.1|14922.9|14920.9|6
1643718510000|2022-02-01 12:28:30|14924.2|14922.2|14924.7|14922.7|14925.2|14923.2|14923.8|14921.8|9
1643718520000|2022-02-01 12:28:40|14924.8|14922.8|14927.1|14925.1|14927.1|14925.1|14924.8|14922.8|22
1643718530000|2022-02-01 12:28:50|14926.2|14924.2|14926.9|14924.9|14927.7|14925.7|14925.9|14923.9|52
1643718540000|2022-02-01 12:29:00|14927.2|14925.2|14928.4|14926.4|14928.4|14926.4|14926.4|14924.4|17
1643718550000|2022-02-01 12:29:10|14928.9|14926.9|14933.1|14931.1|14933.6|14931.6|14928.9|14926.9|113
1643718560000|2022-02-01 12:29:20|14932.7|14930.7|14932.8|14930.8|14934.2|14932.2|14932.6|14930.6|49
1643718570000|2022-02-01 12:29:30|14933.4|14931.4|14935.2|14933.2|14935.2|14933.2|14932.4|14930.4|49
1643718580000|2022-02-01 12:29:40|14935.3|14933.3|14936.4|14934.4|14937.6|14935.6|14934.6|14932.6|77
1643718590000|2022-02-01 12:29:50|14935.9|14933.9|14936.7|14934.7|14936.9|14934.9|14935.9|14933.9|17
1643718600000|2022-02-01 12:30:00|14936.6|14934.6|14935.7|14933.7|14937.3|14935.3|14935.7|14933.7|43
1643718610000|2022-02-01 12:30:10|14935.6|14933.6|14935.1|14933.1|14935.9|14933.9|14935.1|14933.1|21
1643718620000|2022-02-01 12:30:20|14935.2|14933.2|14937.2|14935.2|14937.2|14935.2|14934.4|14932.4|23
1643718630000|2022-02-01 12:30:30|14937.4|14935.4|14939.8|14937.8|14943.2|14941.2|14936.6|14934.6|250
1643718640000|2022-02-01 12:30:40|14939.9|14937.9|14941.8|14939.8|14942.2|14940.2|14939.4|14937.4|50
1643718650000|2022-02-01 12:30:50|14941.9|14939.9|14943.2|14941.2|14943.7|14941.7|14941.9|14939.9|47
1643718660000|2022-02-01 12:31:00|14943.3|14941.3|14945.8|14943.8|14946.2|14944.2|14943.2|14941.2|64
1643718670000|2022-02-01 12:31:10|14945.9|14943.9|14948.4|14946.4|14949.1|14947.1|14945.7|14943.7|60
1643718680000|2022-02-01 12:31:20|14948.7|14946.7|14946.3|14944.3|14948.7|14946.7|14945.4|14943.4|51
1643718690000|2022-02-01 12:31:30|14946.2|14944.2|14941.8|14939.8|14946.2|14944.2|14941.8|14939.8|55
1643718700000|2022-02-01 12:31:40|14942.1|14940.1|14942.3|14940.3|14942.7|14940.7|14941.9|14939.9|17
1643718710000|2022-02-01 12:31:50|14942.4|14940.4|14942.4|14940.4|14942.8|14940.8|14941.8|14939.8|17
1643718720000|2022-02-01 12:32:00|14942.7|14940.7|14942.8|14940.8|14942.9|14940.9|14941.3|14939.3|20
1643718730000|2022-02-01 12:32:10|14942.9|14940.9|14936.4|14934.4|14942.9|14940.9|14936.1|14934.1|91
1643718740000|2022-02-01 12:32:20|14935.9|14933.9|14937.8|14935.8|14938.3|14936.3|14935.9|14933.9|26
1643718750000|2022-02-01 12:32:30|14937.6|14935.6|14939.7|14937.7|14939.7|14937.7|14937.1|14935.1|20
1643718760000|2022-02-01 12:32:40|14939.8|14937.8|14937.7|14935.7|14939.8|14937.8|14937.7|14935.7|13
1643718770000|2022-02-01 12:32:50|14937.6|14935.6|14935.4|14933.4|14937.6|14935.6|14934.3|14932.3|33
1643718780000|2022-02-01 12:33:00|14935.3|14933.3|14935.3|14933.3|14935.4|14933.4|14935.3|14933.3|6
1643718790000|2022-02-01 12:33:10|14935.4|14933.4|14935.8|14933.8|14936.8|14934.8|14935.4|14933.4|14
1643718800000|2022-02-01 12:33:20|14935.9|14933.9|14936.2|14934.2|14936.6|14934.6|14935.3|14933.3|23
1643718810000|2022-02-01 12:33:30|14936.4|14934.4|14939.8|14937.8|14939.9|14937.9|14936.4|14934.4|47
1643718820000|2022-02-01 12:33:40|14939.9|14937.9|14942.9|14940.9|14943.1|14941.1|14939.9|14937.9|31
1643718830000|2022-02-01 12:33:50|14942.8|14940.8|14944.4|14942.4|14944.4|14942.4|14942.8|14940.8|44
1643718840000|2022-02-01 12:34:00|14944.3|14942.3|14950.1|14948.1|14950.3|14948.3|14944.2|14942.2|84
1643718850000|2022-02-01 12:34:10|14951.2|14949.2|14951.7|14949.7|14952.3|14950.3|14950.1|14948.1|86
1643718860000|2022-02-01 12:34:20|14951.6|14949.6|14951.2|14949.2|14952.2|14950.2|14950.8|14948.8|49
1643718870000|2022-02-01 12:34:30|14950.9|14948.9|14950.8|14948.8|14951.1|14949.1|14950.2|14948.2|24
1643718880000|2022-02-01 12:34:40|14951.2|14949.2|14949.2|14947.2|14951.2|14949.2|14949.2|14947.2|26
1643718890000|2022-02-01 12:34:50|14949.3|14947.3|14947.3|14945.3|14950.4|14948.4|14947.3|14945.3|36
1643718900000|2022-02-01 12:35:00|14947.2|14945.2|14952.4|14950.4|14954.2|14952.2|14946.8|14944.8|55
1643718910000|2022-02-01 12:35:10|14951.7|14949.7|14948.9|14946.9|14952.2|14950.2|14948.8|14946.8|39
1643718920000|2022-02-01 12:35:20|14947.7|14945.7|14947.8|14945.8|14948.4|14946.4|14947.3|14945.3|25
1643718930000|2022-02-01 12:35:30|14947.2|14945.2|14946.6|14944.6|14947.7|14945.7|14945.2|14943.2|32
1643718940000|2022-02-01 12:35:40|14947.7|14945.7|14945.8|14943.8|14948.1|14946.1|14945.7|14943.7|37
1643718950000|2022-02-01 12:35:50|14945.7|14943.7|14945.8|14943.8|14946.4|14944.4|14945.3|14943.3|8
1643718960000|2022-02-01 12:36:00|14945.4|14943.4|14942.7|14940.7|14945.6|14943.6|14942.7|14940.7|23
1643718970000|2022-02-01 12:36:10|14942.6|14940.6|14943.7|14941.7|14943.9|14941.9|14942.3|14940.3|46
1643718980000|2022-02-01 12:36:20|14944.1|14942.1|14944.9|14942.9|14945.1|14943.1|14942.6|14940.6|31
1643718990000|2022-02-01 12:36:30|14944.8|14942.8|14945.2|14943.2|14945.7|14943.7|14944.6|14942.6|3
1643719000000|2022-02-01 12:36:40|14944.7|14942.7|14946.3|14944.3|14946.9|14944.9|14944.7|14942.7|22
1643719010000|2022-02-01 12:36:50|14946.4|14944.4|14946.9|14944.9|14947.3|14945.3|14946.3|14944.3|7
1643719020000|2022-02-01 12:37:00|14946.6|14944.6|14945.3|14943.3|14947.7|14945.7|14945.3|14943.3|38
1643719030000|2022-02-01 12:37:10|14945.6|14943.6|14946.3|14944.3|14947.2|14945.2|14945.6|14943.6|24
1643719040000|2022-02-01 12:37:20|14946.2|14944.2|14946.3|14944.3|14946.7|14944.7|14945.9|14943.9|10
1643719050000|2022-02-01 12:37:30|14946.2|14944.2|14948.3|14946.3|14948.9|14946.9|14945.6|14943.6|28
1643719060000|2022-02-01 12:37:40|14948.4|14946.4|14948.1|14946.1|14948.8|14946.8|14948.1|14946.1|21
1643719070000|2022-02-01 12:37:50|14948.7|14946.7|14949.8|14947.8|14950.4|14948.4|14948.3|14946.3|35
1643719080000|2022-02-01 12:38:00|14949.7|14947.7|14951.4|14949.4|14951.8|14949.8|14949.7|14947.7|28
1643719090000|2022-02-01 12:38:10|14950.7|14948.7|14950.8|14948.8|14951.2|14949.2|14950.1|14948.1|20
1643719100000|2022-02-01 12:38:20|14949.8|14947.8|14950.4|14948.4|14950.4|14948.4|14949.2|14947.2|21
1643719110000|2022-02-01 12:38:30|14950.2|14948.2|14950.3|14948.3|14950.7|14948.7|14949.8|14947.8|33
1643719120000|2022-02-01 12:38:40|14950.2|14948.2|14950.1|14948.1|14950.2|14948.2|14949.8|14947.8|1
1643719130000|2022-02-01 12:38:50|14949.8|14947.8|14952.4|14950.4|14952.4|14950.4|14949.6|14947.6|21
1643719140000|2022-02-01 12:39:00|14952.6|14950.6|14950.8|14948.8|14953.1|14951.1|14950.3|14948.3|40
1643719150000|2022-02-01 12:39:10|14949.3|14947.3|14948.3|14946.3|14949.3|14947.3|14947.9|14945.9|22
1643719160000|2022-02-01 12:39:20|14948.4|14946.4|14948.9|14946.9|14949.3|14947.3|14948.4|14946.4|19
1643719170000|2022-02-01 12:39:30|14948.8|14946.8|14947.9|14945.9|14948.8|14946.8|14947.6|14945.6|35
1643719180000|2022-02-01 12:39:40|14947.7|14945.7|14947.2|14945.2|14948.2|14946.2|14947.1|14945.1|34
1643719190000|2022-02-01 12:39:50|14947.3|14945.3|14948.2|14946.2|14948.4|14946.4|14946.7|14944.7|21
1643719200000|2022-02-01 12:40:00|14947.9|14945.9|14950.4|14948.4|14950.8|14948.8|14947.9|14945.9|14
1643719210000|2022-02-01 12:40:10|14950.7|14948.7|14951.9|14949.9|14954.1|14952.1|14950.7|14948.7|60
1643719220000|2022-02-01 12:40:20|14951.8|14949.8|14947.4|14945.4|14951.9|14949.9|14946.8|14944.8|25
1643719230000|2022-02-01 12:40:30|14947.3|14945.3|14942.4|14940.4|14947.3|14945.3|14942.4|14940.4|71
1643719240000|2022-02-01 12:40:40|14942.7|14940.7|14944.3|14942.3|14944.6|14942.6|14942.2|14940.2|106
1643719250000|2022-02-01 12:40:50|14944.2|14942.2|14944.9|14942.9|14946.1|14944.1|14944.1|14942.1|50
1643719260000|2022-02-01 12:41:00|14944.7|14942.7|14943.4|14941.4|14945.4|14943.4|14943.2|14941.2|15
1643719270000|2022-02-01 12:41:10|14943.3|14941.3|14943.2|14941.2|14944.2|14942.2|14942.4|14940.4|17
1643719280000|2022-02-01 12:41:20|14943.3|14941.3|14946.6|14944.6|14946.8|14944.8|14942.2|14940.2|51
1643719290000|2022-02-01 12:41:30|14946.4|14944.4|14946.3|14944.3|14947.2|14945.2|14945.6|14943.6|17
1643719300000|2022-02-01 12:41:40|14946.7|14944.7|14946.9|14944.9|14947.2|14945.2|14946.6|14944.6|8
1643719310000|2022-02-01 12:41:50|14946.7|14944.7|14945.2|14943.2|14946.8|14944.8|14945.1|14943.1|7
1643719320000|2022-02-01 12:42:00|14945.1|14943.1|14945.3|14943.3|14946.4|14944.4|14945.1|14943.1|19
1643719330000|2022-02-01 12:42:10|14944.2|14942.2|14943.3|14941.3|14944.2|14942.2|14942.9|14940.9|17
1643719340000|2022-02-01 12:42:20|14943.2|14941.2|14944.3|14942.3|14944.3|14942.3|14942.8|14940.8|9
1643719350000|2022-02-01 12:42:30|14943.9|14941.9|14943.2|14941.2|14944.1|14942.1|14943.1|14941.1|8
1643719360000|2022-02-01 12:42:40|14943.8|14941.8|14942.8|14940.8|14944.1|14942.1|14942.2|14940.2|19
1643719370000|2022-02-01 12:42:50|14942.7|14940.7|14942.3|14940.3|14942.8|14940.8|14942.3|14940.3|7
1643719380000|2022-02-01 12:43:00|14942.6|14940.6|14944.8|14942.8|14944.8|14942.8|14942.6|14940.6|26
1643719390000|2022-02-01 12:43:10|14945.1|14943.1|14943.6|14941.6|14945.7|14943.7|14943.6|14941.6|8
1643719400000|2022-02-01 12:43:20|14943.4|14941.4|14943.1|14941.1|14943.9|14941.9|14943.1|14941.1|11
1643719410000|2022-02-01 12:43:30|14942.4|14940.4|14943.2|14941.2|14943.7|14941.7|14942.4|14940.4|6
1643719420000|2022-02-01 12:43:40|14943.1|14941.1|14943.2|14941.2|14943.6|14941.6|14943.1|14941.1|4
1643719430000|2022-02-01 12:43:50|14943.3|14941.3|14943.8|14941.8|14944.9|14942.9|14943.3|14941.3|11
1643719440000|2022-02-01 12:44:00|14943.9|14941.9|14941.9|14939.9|14943.9|14941.9|14941.9|14939.9|26
1643719450000|2022-02-01 12:44:10|14942.2|14940.2|14943.1|14941.1|14943.3|14941.3|14941.9|14939.9|21
1643719460000|2022-02-01 12:44:20|14943.3|14941.3|14945.1|14943.1|14945.3|14943.3|14943.3|14941.3|28
1643719470000|2022-02-01 12:44:30|14944.9|14942.9|14945.1|14943.1|14945.4|14943.4|14943.6|14941.6|20
1643719480000|2022-02-01 12:44:40|14944.9|14942.9|14946.4|14944.4|14947.1|14945.1|14944.9|14942.9|19
1643719490000|2022-02-01 12:44:50|14946.3|14944.3|14947.7|14945.7|14948.1|14946.1|14946.2|14944.2|12
1643719500000|2022-02-01 12:45:00|14947.8|14945.8|14945.9|14943.9|14947.8|14945.8|14945.7|14943.7|36
1643719510000|2022-02-01 12:45:10|14945.4|14943.4|14943.1|14941.1|14945.4|14943.4|14943.1|14941.1|26
1643719520000|2022-02-01 12:45:20|14943.2|14941.2|14943.3|14941.3|14943.4|14941.4|14942.3|14940.3|9
1643719530000|2022-02-01 12:45:30|14943.6|14941.6|14942.8|14940.8|14943.6|14941.6|14942.6|14940.6|17
1643719540000|2022-02-01 12:45:40|14942.7|14940.7|14939.9|14937.9|14942.7|14940.7|14938.6|14936.6|76
1643719550000|2022-02-01 12:45:50|14940.1|14938.1|14940.9|14938.9|14941.1|14939.1|14939.9|14937.9|26
1643719560000|2022-02-01 12:46:00|14941.6|14939.6|14940.8|14938.8|14941.6|14939.6|14940.6|14938.6|29
1643719570000|2022-02-01 12:46:10|14940.6|14938.6|14940.7|14938.7|14941.1|14939.1|14939.8|14937.8|26
1643719580000|2022-02-01 12:46:20|14940.3|14938.3|14942.6|14940.6|14942.8|14940.8|14940.2|14938.2|25
1643719590000|2022-02-01 12:46:30|14942.4|14940.4|14943.3|14941.3|14943.9|14941.9|14941.8|14939.8|23
1643719600000|2022-02-01 12:46:40|14943.4|14941.4|14944.1|14942.1|14944.9|14942.9|14943.2|14941.2|18
1643719610000|2022-02-01 12:46:50|14944.2|14942.2|14943.4|14941.4|14944.7|14942.7|14943.1|14941.1|14
1643719620000|2022-02-01 12:47:00|14943.6|14941.6|14944.3|14942.3|14944.8|14942.8|14943.4|14941.4|27
1643719630000|2022-02-01 12:47:10|14944.7|14942.7|14946.6|14944.6|14946.6|14944.6|14944.4|14942.4|31
1643719640000|2022-02-01 12:47:20|14946.4|14944.4|14946.3|14944.3|14946.6|14944.6|14946.2|14944.2|3
1643719650000|2022-02-01 12:47:30|14945.1|14943.1|14944.1|14942.1|14945.1|14943.1|14944.1|14942.1|24
1643719660000|2022-02-01 12:47:40|14943.6|14941.6|14946.1|14944.1|14946.1|14944.1|14943.6|14941.6|28
1643719670000|2022-02-01 12:47:50|14945.9|14943.9|14945.4|14943.4|14945.9|14943.9|14944.9|14942.9|6
1643719680000|2022-02-01 12:48:00|14945.3|14943.3|14946.4|14944.4|14946.4|14944.4|14944.9|14942.9|11
1643719690000|2022-02-01 12:48:10|14946.1|14944.1|14945.2|14943.2|14946.3|14944.3|14945.2|14943.2|5
1643719700000|2022-02-01 12:48:20|14945.3|14943.3|14945.8|14943.8|14945.8|14943.8|14945.2|14943.2|3
1643719710000|2022-02-01 12:48:30|14944.6|14942.6|14944.7|14942.7|14945.1|14943.1|14944.2|14942.2|7
1643719720000|2022-02-01 12:48:40|14944.6|14942.6|14946.3|14944.3|14946.3|14944.3|14944.6|14942.6|6
1643719730000|2022-02-01 12:48:50|14946.2|14944.2|14947.4|14945.4|14947.7|14945.7|14946.1|14944.1|19
1643719740000|2022-02-01 12:49:00|14947.6|14945.6|14947.8|14945.8|14947.9|14945.9|14947.4|14945.4|4
1643719750000|2022-02-01 12:49:10|14947.7|14945.7|14950.1|14948.1|14950.1|14948.1|14947.7|14945.7|19
1643719760000|2022-02-01 12:49:20|14949.9|14947.9|14950.3|14948.3|14950.3|14948.3|14948.1|14946.1|23
1643719770000|2022-02-01 12:49:30|14950.2|14948.2|14949.9|14947.9|14950.2|14948.2|14949.4|14947.4|2
1643719780000|2022-02-01 12:49:40|14950.1|14948.1|14950.6|14948.6|14951.2|14949.2|14950.1|14948.1|19
1643719790000|2022-02-01 12:49:50|14950.4|14948.4|14949.7|14947.7|14951.2|14949.2|14949.3|14947.3|36
1643719800000|2022-02-01 12:50:00|14949.6|14947.6|14948.1|14946.1|14949.7|14947.7|14947.9|14945.9|11
1643719810000|2022-02-01 12:50:10|14948.2|14946.2|14946.9|14944.9|14948.3|14946.3|14946.2|14944.2|13
1643719820000|2022-02-01 12:50:20|14947.6|14945.6|14947.3|14945.3|14947.9|14945.9|14947.1|14945.1|18
1643719830000|2022-02-01 12:50:30|14947.2|14945.2|14946.6|14944.6|14947.6|14945.6|14946.6|14944.6|12
1643719840000|2022-02-01 12:50:40|14946.3|14944.3|14946.2|14944.2|14947.1|14945.1|14946.1|14944.1|16
1643719850000|2022-02-01 12:50:50|14946.8|14944.8|14948.2|14946.2|14948.9|14946.9|14946.7|14944.7|31
1643719860000|2022-02-01 12:51:00|14948.3|14946.3|14948.3|14946.3|14948.4|14946.4|14947.7|14945.7|33
1643719870000|2022-02-01 12:51:10|14948.1|14946.1|14948.7|14946.7|14949.2|14947.2|14947.8|14945.8|22
1643719880000|2022-02-01 12:51:20|14948.8|14946.8|14950.1|14948.1|14950.7|14948.7|14948.7|14946.7|25
1643719890000|2022-02-01 12:51:30|14949.1|14947.1|14948.2|14946.2|14949.8|14947.8|14947.7|14945.7|25
1643719900000|2022-02-01 12:51:40|14948.1|14946.1|14949.6|14947.6|14950.1|14948.1|14947.8|14945.8|8
1643719910000|2022-02-01 12:51:50|14949.4|14947.4|14950.3|14948.3|14951.2|14949.2|14949.3|14947.3|21
1643719920000|2022-02-01 12:52:00|14950.2|14948.2|14949.4|14947.4|14950.6|14948.6|14949.4|14947.4|5
1643719930000|2022-02-01 12:52:10|14949.2|14947.2|14948.6|14946.6|14949.2|14947.2|14948.6|14946.6|9
1643719940000|2022-02-01 12:52:20|14948.4|14946.4|14948.4|14946.4|14948.6|14946.6|14948.3|14946.3|11
1643719950000|2022-02-01 12:52:30|14947.4|14945.4|14947.3|14945.3|14947.4|14945.4|14946.4|14944.4|66
1643719960000|2022-02-01 12:52:40|14947.2|14945.2|14949.1|14947.1|14949.1|14947.1|14946.9|14944.9|22
1643719970000|2022-02-01 12:52:50|14948.9|14946.9|14949.1|14947.1|14949.9|14947.9|14948.9|14946.9|13
1643719980000|2022-02-01 12:53:00|14948.9|14946.9|14949.7|14947.7|14949.8|14947.8|14948.2|14946.2|18
1643719990000|2022-02-01 12:53:10|14949.3|14947.3|14947.3|14945.3|14949.3|14947.3|14947.2|14945.2|8
1643720000000|2022-02-01 12:53:20|14948.1|14946.1|14947.9|14945.9|14948.9|14946.9|14947.9|14945.9|10
1643720010000|2022-02-01 12:53:30|14947.8|14945.8|14948.4|14946.4|14948.4|14946.4|14947.8|14945.8|7
1643720020000|2022-02-01 12:53:40|14948.3|14946.3|14952.2|14950.2|14952.2|14950.2|14948.3|14946.3|53
1643720030000|2022-02-01 12:53:50|14952.1|14950.1|14953.1|14951.1|14953.1|14951.1|14951.8|14949.8|51
1643720040000|2022-02-01 12:54:00|14952.9|14950.9|14950.7|14948.7|14953.1|14951.1|14949.2|14947.2|48
1643720050000|2022-02-01 12:54:10|14950.3|14948.3|14949.1|14947.1|14950.3|14948.3|14948.9|14946.9|13
1643720060000|2022-02-01 12:54:20|14948.6|14946.6|14948.8|14946.8|14949.2|14947.2|14948.4|14946.4|11
1643720070000|2022-02-01 12:54:30|14947.4|14945.4|14945.7|14943.7|14947.9|14945.9|14945.7|14943.7|47
1643720080000|2022-02-01 12:54:40|14946.1|14944.1|14947.1|14945.1|14947.4|14945.4|14945.8|14943.8|25
1643720090000|2022-02-01 12:54:50|14947.2|14945.2|14947.8|14945.8|14947.9|14945.9|14947.1|14945.1|10
1643720100000|2022-02-01 12:55:00|14948.6|14946.6|14948.6|14946.6|14949.2|14947.2|14947.6|14945.6|19
1643720110000|2022-02-01 12:55:10|14948.7|14946.7|14947.9|14945.9|14948.9|14946.9|14947.2|14945.2|14
1643720120000|2022-02-01 12:55:20|14947.4|14945.4|14946.7|14944.7|14948.1|14946.1|14946.7|14944.7|19
1643720130000|2022-02-01 12:55:30|14946.6|14944.6|14947.7|14945.7|14947.8|14945.8|14946.1|14944.1|9
1643720140000|2022-02-01 12:55:40|14947.8|14945.8|14949.1|14947.1|14949.6|14947.6|14947.8|14945.8|39
1643720150000|2022-02-01 12:55:50|14949.3|14947.3|14952.6|14950.6|14952.8|14950.8|14948.9|14946.9|34
1643720160000|2022-02-01 12:56:00|14952.8|14950.8|14952.3|14950.3|14952.8|14950.8|14951.8|14949.8|13
1643720170000|2022-02-01 12:56:10|14952.2|14950.2|14955.9|14953.9|14955.9|14953.9|14952.2|14950.2|70
1643720180000|2022-02-01 12:56:20|14955.8|14953.8|14956.1|14954.1|14956.9|14954.9|14955.7|14953.7|47
1643720190000|2022-02-01 12:56:30|14955.8|14953.8|14954.9|14952.9|14955.8|14953.8|14953.7|14951.7|47
1643720200000|2022-02-01 12:56:40|14955.1|14953.1|14952.6|14950.6|14955.2|14953.2|14952.6|14950.6|12
1643720210000|2022-02-01 12:56:50|14952.8|14950.8|14952.1|14950.1|14953.1|14951.1|14951.4|14949.4|19
1643720220000|2022-02-01 12:57:00|14951.9|14949.9|14952.8|14950.8|14953.1|14951.1|14951.6|14949.6|15
1643720230000|2022-02-01 12:57:10|14952.1|14950.1|14951.2|14949.2|14952.1|14950.1|14951.2|14949.2|15
1643720240000|2022-02-01 12:57:20|14951.4|14949.4|14949.7|14947.7|14951.6|14949.6|14949.3|14947.3|31
1643720250000|2022-02-01 12:57:30|14949.4|14947.4|14950.1|14948.1|14950.1|14948.1|14949.4|14947.4|8
1643720260000|2022-02-01 12:57:40|14949.9|14947.9|14948.2|14946.2|14949.9|14947.9|14948.1|14946.1|23
1643720270000|2022-02-01 12:57:50|14948.3|14946.3|14948.6|14946.6|14948.8|14946.8|14947.4|14945.4|31
1643720280000|2022-02-01 12:58:00|14948.1|14946.1|14946.6|14944.6|14948.4|14946.4|14946.4|14944.4|29
1643720290000|2022-02-01 12:58:10|14946.7|14944.7|14945.3|14943.3|14946.8|14944.8|14944.8|14942.8|31
1643720300000|2022-02-01 12:58:20|14944.7|14942.7|14944.1|14942.1|14944.9|14942.9|14943.8|14941.8|37
1643720310000|2022-02-01 12:58:30|14943.7|14941.7|14942.4|14940.4|14944.1|14942.1|14942.4|14940.4|65
1643720320000|2022-02-01 12:58:40|14943.2|14941.2|14943.2|14941.2|14943.3|14941.3|14942.8|14940.8|3
1643720330000|2022-02-01 12:58:50|14943.3|14941.3|14942.8|14940.8|14943.9|14941.9|14942.4|14940.4|18
1643720340000|2022-02-01 12:59:00|14942.7|14940.7|14942.4|14940.4|14942.9|14940.9|14942.2|14940.2|8
1643720350000|2022-02-01 12:59:10|14942.3|14940.3|14943.7|14941.7|14943.7|14941.7|14942.1|14940.1|24
1643720360000|2022-02-01 12:59:20|14943.6|14941.6|14946.2|14944.2|14946.3|14944.3|14943.4|14941.4|12
1643720370000|2022-02-01 12:59:30|14946.6|14944.6|14947.4|14945.4|14947.7|14945.7|14945.8|14943.8|45
1643720380000|2022-02-01 12:59:40|14947.2|14945.2|14944.8|14942.8|14947.2|14945.2|14944.8|14942.8|13
1643720390000|2022-02-01 12:59:50|14944.9|14942.9|14944.8|14942.8|14945.3|14943.3|14944.8|14942.8|5
1643720400000|2022-02-01 13:00:00|14944.9|14942.9|14947.4|14945.4|14947.7|14945.7|14944.9|14942.9|52
1643720410000|2022-02-01 13:00:10|14947.3|14945.3|14943.4|14941.4|14947.3|14945.3|14943.4|14941.4|26
1643720420000|2022-02-01 13:00:20|14943.3|14941.3|14943.2|14941.2|14943.6|14941.6|14941.7|14939.7|42
1643720430000|2022-02-01 13:00:30|14943.3|14941.3|14942.9|14940.9|14943.6|14941.6|14942.9|14940.9|18
1643720440000|2022-02-01 13:00:40|14942.6|14940.6|14943.9|14941.9|14943.9|14941.9|14941.3|14939.3|50
1643720450000|2022-02-01 13:00:50|14944.1|14942.1|14943.6|14941.6|14944.7|14942.7|14942.7|14940.7|41
1643720460000|2022-02-01 13:01:00|14943.4|14941.4|14943.7|14941.7|14944.9|14942.9|14941.6|14939.6|35
1643720470000|2022-02-01 13:01:10|14942.8|14940.8|14943.7|14941.7|14943.9|14941.9|14941.3|14939.3|28
1643720480000|2022-02-01 13:01:20|14943.8|14941.8|14946.8|14944.8|14946.8|14944.8|14943.1|14941.1|32
1643720490000|2022-02-01 13:01:30|14945.6|14943.6|14945.7|14943.7|14946.1|14944.1|14944.7|14942.7|20
1643720500000|2022-02-01 13:01:40|14945.6|14943.6|14946.3|14944.3|14946.4|14944.4|14944.8|14942.8|17
1643720510000|2022-02-01 13:01:50|14946.2|14944.2|14948.7|14946.7|14951.8|14949.8|14945.7|14943.7|105
1643720520000|2022-02-01 13:02:00|14948.6|14946.6|14951.7|14949.7|14951.7|14949.7|14948.6|14946.6|23
1643720530000|2022-02-01 13:02:10|14951.6|14949.6|14949.8|14947.8|14951.8|14949.8|14949.8|14947.8|16
1643720540000|2022-02-01 13:02:20|14949.6|14947.6|14948.1|14946.1|14949.6|14947.6|14947.7|14945.7|15
1643720550000|2022-02-01 13:02:30|14947.9|14945.9|14946.4|14944.4|14947.9|14945.9|14946.4|14944.4|18
1643720560000|2022-02-01 13:02:40|14946.3|14944.3|14950.1|14948.1|14951.3|14949.3|14945.2|14943.2|84
1643720570000|2022-02-01 13:02:50|14949.8|14947.8|14950.6|14948.6|14950.6|14948.6|14949.6|14947.6|16
1643720580000|2022-02-01 13:03:00|14950.1|14948.1|14950.4|14948.4|14951.6|14949.6|14949.9|14947.9|27
1643720590000|2022-02-01 13:03:10|14950.3|14948.3|14951.3|14949.3|14951.3|14949.3|14950.1|14948.1|9
1643720600000|2022-02-01 13:03:20|14951.9|14949.9|14952.2|14950.2|14952.7|14950.7|14951.9|14949.9|25
1643720610000|2022-02-01 13:03:30|14952.1|14950.1|14951.4|14949.4|14952.1|14950.1|14950.2|14948.2|13
1643720620000|2022-02-01 13:03:40|14951.7|14949.7|14950.7|14948.7|14952.7|14950.7|14950.3|14948.3|33
1643720630000|2022-02-01 13:03:50|14950.6|14948.6|14951.6|14949.6|14951.6|14949.6|14950.6|14948.6|15
1643720640000|2022-02-01 13:04:00|14951.3|14949.3|14950.9|14948.9|14951.7|14949.7|14950.6|14948.6|34
1643720650000|2022-02-01 13:04:10|14950.7|14948.7|14951.1|14949.1|14951.2|14949.2|14950.6|14948.6|2
1643720660000|2022-02-01 13:04:20|14950.8|14948.8|14952.7|14950.7|14952.8|14950.8|14950.8|14948.8|26
1643720670000|2022-02-01 13:04:30|14953.1|14951.1|14954.2|14952.2|14954.6|14952.6|14952.2|14950.2|66
1643720680000|2022-02-01 13:04:40|14954.4|14952.4|14954.3|14952.3|14954.7|14952.7|14953.8|14951.8|26
1643720690000|2022-02-01 13:04:50|14954.2|14952.2|14955.3|14953.3|14956.2|14954.2|14954.2|14952.2|35
1643720700000|2022-02-01 13:05:00|14955.2|14953.2|14960.4|14958.4|14960.6|14958.6|14955.2|14953.2|133
1643720710000|2022-02-01 13:05:10|14959.9|14957.9|14958.9|14956.9|14960.4|14958.4|14958.9|14956.9|35
1643720720000|2022-02-01 13:05:20|14959.1|14957.1|14959.9|14957.9|14961.7|14959.7|14958.9|14956.9|40
1643720730000|2022-02-01 13:05:30|14959.7|14957.7|14960.8|14958.8|14960.9|14958.9|14959.3|14957.3|30
1643720740000|2022-02-01 13:05:40|14960.9|14958.9|14962.7|14960.7|14962.7|14960.7|14960.6|14958.6|42
1643720750000|2022-02-01 13:05:50|14962.6|14960.6|14965.2|14963.2|14965.3|14963.3|14962.6|14960.6|93
1643720760000|2022-02-01 13:06:00|14964.8|14962.8|14963.4|14961.4|14965.3|14963.3|14963.3|14961.3|47
1643720770000|2022-02-01 13:06:10|14963.7|14961.7|14964.3|14962.3|14964.3|14962.3|14962.9|14960.9|40
1643720780000|2022-02-01 13:06:20|14963.9|14961.9|14954.2|14952.2|14964.1|14962.1|14951.6|14949.6|194
1643720790000|2022-02-01 13:06:30|14954.3|14952.3|14956.2|14954.2|14956.2|14954.2|14953.6|14951.6|55
1643720800000|2022-02-01 13:06:40|14956.3|14954.3|14955.7|14953.7|14956.3|14954.3|14955.4|14953.4|20
1643720810000|2022-02-01 13:06:50|14955.6|14953.6|14956.2|14954.2|14956.4|14954.4|14955.6|14953.6|18
1643720820000|2022-02-01 13:07:00|14956.1|14954.1|14957.4|14955.4|14958.1|14956.1|14955.3|14953.3|81
1643720830000|2022-02-01 13:07:10|14957.6|14955.6|14958.3|14956.3|14958.6|14956.6|14957.3|14955.3|20
1643720840000|2022-02-01 13:07:20|14958.1|14956.1|14957.2|14955.2|14958.1|14956.1|14956.7|14954.7|21
1643720850000|2022-02-01 13:07:30|14957.3|14955.3|14957.6|14955.6|14958.3|14956.3|14956.2|14954.2|27
1643720860000|2022-02-01 13:07:40|14957.4|14955.4|14958.6|14956.6|14959.8|14957.8|14957.1|14955.1|32
1643720870000|2022-02-01 13:07:50|14957.9|14955.9|14957.1|14955.1|14957.9|14955.9|14956.1|14954.1|26
1643720880000|2022-02-01 13:08:00|14957.4|14955.4|14959.9|14957.9|14960.1|14958.1|14956.9|14954.9|20
1643720890000|2022-02-01 13:08:10|14960.1|14958.1|14960.8|14958.8|14961.2|14959.2|14959.1|14957.1|17
1643720900000|2022-02-01 13:08:20|14960.9|14958.9|14962.2|14960.2|14962.3|14960.3|14960.8|14958.8|20
1643720910000|2022-02-01 13:08:30|14962.3|14960.3|14961.8|14959.8|14963.3|14961.3|14960.1|14958.1|49
1643720920000|2022-02-01 13:08:40|14961.9|14959.9|14961.7|14959.7|14963.3|14961.3|14960.3|14958.3|25
1643720930000|2022-02-01 13:08:50|14961.6|14959.6|14961.6|14959.6|14962.4|14960.4|14961.6|14959.6|13
1643720940000|2022-02-01 13:09:00|14960.6|14958.6|14960.2|14958.2|14961.2|14959.2|14959.8|14957.8|19
1643720950000|2022-02-01 13:09:10|14960.4|14958.4|14960.6|14958.6|14961.2|14959.2|14959.8|14957.8|15
1643720960000|2022-02-01 13:09:20|14960.7|14958.7|14961.1|14959.1|14961.3|14959.3|14960.7|14958.7|32
1643720970000|2022-02-01 13:09:30|14960.3|14958.3|14959.6|14957.6|14960.3|14958.3|14958.4|14956.4|44
1643720980000|2022-02-01 13:09:40|14959.7|14957.7|14961.9|14959.9|14962.2|14960.2|14959.4|14957.4|13
1643720990000|2022-02-01 13:09:50|14961.7|14959.7|14960.9|14958.9|14961.7|14959.7|14960.6|14958.6|22
1643721000000|2022-02-01 13:10:00|14961.1|14959.1|14962.7|14960.7|14962.9|14960.9|14961.1|14959.1|15
1643721010000|2022-02-01 13:10:10|14962.6|14960.6|14962.3|14960.3|14963.3|14961.3|14962.2|14960.2|15
1643721020000|2022-02-01 13:10:20|14962.2|14960.2|14963.1|14961.1|14963.3|14961.3|14962.2|14960.2|15
1643721030000|2022-02-01 13:10:30|14962.7|14960.7|14960.3|14958.3|14962.7|14960.7|14959.8|14957.8|22
1643721040000|2022-02-01 13:10:40|14960.4|14958.4|14961.4|14959.4|14962.7|14960.7|14960.4|14958.4|22
1643721050000|2022-02-01 13:10:50|14961.6|14959.6|14961.6|14959.6|14962.7|14960.7|14961.3|14959.3|24
1643721060000|2022-02-01 13:11:00|14961.4|14959.4|14963.9|14961.9|14964.1|14962.1|14960.4|14958.4|65
1643721070000|2022-02-01 13:11:10|14964.1|14962.1|14963.9|14961.9|14966.9|14964.9|14963.7|14961.7|86
1643721080000|2022-02-01 13:11:20|14963.8|14961.8|14964.7|14962.7|14965.3|14963.3|14963.7|14961.7|15
1643721090000|2022-02-01 13:11:30|14964.8|14962.8|14967.6|14965.6|14967.6|14965.6|14964.7|14962.7|48
1643721100000|2022-02-01 13:11:40|14967.4|14965.4|14966.8|14964.8|14971.2|14969.2|14966.2|14964.2|158
1643721110000|2022-02-01 13:11:50|14967.6|14965.6|14966.1|14964.1|14967.8|14965.8|14964.9|14962.9|69
1643721120000|2022-02-01 13:12:00|14966.4|14964.4|14966.9|14964.9|14968.6|14966.6|14965.7|14963.7|40
1643721130000|2022-02-01 13:12:10|14966.7|14964.7|14969.2|14967.2|14969.2|14967.2|14966.3|14964.3|31
1643721140000|2022-02-01 13:12:20|14968.9|14966.9|14969.2|14967.2|14970.3|14968.3|14968.2|14966.2|22
1643721150000|2022-02-01 13:12:30|14969.1|14967.1|14970.3|14968.3|14970.3|14968.3|14969.1|14967.1|18
1643721160000|2022-02-01 13:12:40|14970.4|14968.4|14970.1|14968.1|14970.4|14968.4|14969.2|14967.2|43
1643721170000|2022-02-01 13:12:50|14969.9|14967.9|14969.8|14967.8|14971.7|14969.7|14969.4|14967.4|71
1643721180000|2022-02-01 13:13:00|14969.7|14967.7|14968.7|14966.7|14969.8|14967.8|14968.4|14966.4|20
1643721190000|2022-02-01 13:13:10|14968.8|14966.8|14969.2|14967.2|14969.2|14967.2|14967.4|14965.4|43
1643721200000|2022-02-01 13:13:20|14968.9|14966.9|14970.3|14968.3|14970.3|14968.3|14968.7|14966.7|35
1643721210000|2022-02-01 13:13:30|14970.2|14968.2|14969.9|14967.9|14970.2|14968.2|14969.2|14967.2|37
1643721220000|2022-02-01 13:13:40|14969.8|14967.8|14971.3|14969.3|14971.3|14969.3|14968.7|14966.7|49
1643721230000|2022-02-01 13:13:50|14971.2|14969.2|14972.7|14970.7|14973.2|14971.2|14970.7|14968.7|38
1643721240000|2022-02-01 13:14:00|14972.4|14970.4|14973.2|14971.2|14973.3|14971.3|14972.2|14970.2|71
1643721250000|2022-02-01 13:14:10|14972.9|14970.9|14969.8|14967.8|14975.6|14973.6|14969.8|14967.8|250
1643721260000|2022-02-01 13:14:20|14969.7|14967.7|14969.6|14967.6|14970.8|14968.8|14969.1|14967.1|43
1643721270000|2022-02-01 13:14:30|14969.4|14967.4|14969.1|14967.1|14969.4|14967.4|14968.3|14966.3|75
1643721280000|2022-02-01 13:14:40|14968.9|14966.9|14969.1|14967.1|14969.9|14967.9|14968.8|14966.8|21
1643721290000|2022-02-01 13:14:50|14969.4|14967.4|14970.2|14968.2|14971.2|14969.2|14969.4|14967.4|41
1643721300000|2022-02-01 13:15:00|14969.4|14967.4|14971.1|14969.1|14971.1|14969.1|14969.3|14967.3|20
1643721310000|2022-02-01 13:15:10|14970.9|14968.9|14972.4|14970.4|14972.8|14970.8|14970.9|14968.9|33
1643721320000|2022-02-01 13:15:20|14972.3|14970.3|14973.7|14971.7|14974.4|14972.4|14971.6|14969.6|83
1643721330000|2022-02-01 13:15:30|14973.6|14971.6|14973.2|14971.2|14974.6|14972.6|14972.9|14970.9|23
1643721340000|2022-02-01 13:15:40|14973.1|14971.1|14972.2|14970.2|14973.6|14971.6|14971.8|14969.8|34
1643721350000|2022-02-01 13:15:50|14972.4|14970.4|14972.1|14970.1|14973.3|14971.3|14971.6|14969.6|65
1643721360000|2022-02-01 13:16:00|14972.2|14970.2|14971.7|14969.7|14972.3|14970.3|14971.1|14969.1|45
1643721370000|2022-02-01 13:16:10|14971.4|14969.4|14971.1|14969.1|14971.9|14969.9|14970.8|14968.8|19
1643721380000|2022-02-01 13:16:20|14971.4|14969.4|14972.4|14970.4|14973.1|14971.1|14971.3|14969.3|44
1643721390000|2022-02-01 13:16:30|14972.3|14970.3|14969.9|14967.9|14972.3|14970.3|14969.6|14967.6|59
1643721400000|2022-02-01 13:16:40|14969.8|14967.8|14971.1|14969.1|14971.4|14969.4|14969.4|14967.4|12
1643721410000|2022-02-01 13:16:50|14971.2|14969.2|14972.6|14970.6|14972.7|14970.7|14971.2|14969.2|21
1643721420000|2022-02-01 13:17:00|14972.7|14970.7|14971.1|14969.1|14972.7|14970.7|14970.7|14968.7|36
1643721430000|2022-02-01 13:17:10|14971.2|14969.2|14970.1|14968.1|14971.3|14969.3|14969.8|14967.8|18
1643721440000|2022-02-01 13:17:20|14969.8|14967.8|14971.3|14969.3|14972.1|14970.1|14969.8|14967.8|65
1643721450000|2022-02-01 13:17:30|14971.2|14969.2|14972.2|14970.2|14972.4|14970.4|14971.1|14969.1|28
1643721460000|2022-02-01 13:17:40|14971.9|14969.9|14969.8|14967.8|14971.9|14969.9|14969.7|14967.7|37
1643721470000|2022-02-01 13:17:50|14969.7|14967.7|14969.4|14967.4|14969.8|14967.8|14969.3|14967.3|9
1643721480000|2022-02-01 13:18:00|14969.6|14967.6|14967.2|14965.2|14969.9|14967.9|14967.2|14965.2|95
1643721490000|2022-02-01 13:18:10|14966.8|14964.8|14967.6|14965.6|14967.7|14965.7|14966.8|14964.8|22
1643721500000|2022-02-01 13:18:20|14968.1|14966.1|14968.1|14966.1|14968.2|14966.2|14967.4|14965.4|19
1643721510000|2022-02-01 13:18:30|14967.8|14965.8|14967.9|14965.9|14968.2|14966.2|14967.6|14965.6|10
1643721520000|2022-02-01 13:18:40|14968.1|14966.1|14968.9|14966.9|14970.4|14968.4|14968.1|14966.1|36
1643721530000|2022-02-01 13:18:50|14969.1|14967.1|14969.6|14967.6|14969.7|14967.7|14969.1|14967.1|10
1643721540000|2022-02-01 13:19:00|14969.4|14967.4|14970.4|14968.4|14970.4|14968.4|14968.9|14966.9|21
1643721550000|2022-02-01 13:19:10|14970.6|14968.6|14971.6|14969.6|14971.6|14969.6|14970.3|14968.3|48
1643721560000|2022-02-01 13:19:20|14971.8|14969.8|14970.8|14968.8|14972.3|14970.3|14970.7|14968.7|59
1643721570000|2022-02-01 13:19:30|14970.9|14968.9|14971.4|14969.4|14971.4|14969.4|14969.8|14967.8|19
1643721580000|2022-02-01 13:19:40|14971.3|14969.3|14971.9|14969.9|14972.6|14970.6|14971.1|14969.1|23
1643721590000|2022-02-01 13:19:50|14971.8|14969.8|14971.1|14969.1|14971.9|14969.9|14970.9|14968.9|14
1643721600000|2022-02-01 13:20:00|14970.2|14968.2|14969.9|14967.9|14971.9|14969.9|14969.7|14967.7|34
1643721610000|2022-02-01 13:20:10|14971.3|14969.3|14969.4|14967.4|14971.3|14969.3|14967.9|14965.9|66
1643721620000|2022-02-01 13:20:20|14969.6|14967.6|14969.1|14967.1|14969.9|14967.9|14968.9|14966.9|14
1643721630000|2022-02-01 13:20:30|14968.3|14966.3|14968.2|14966.2|14969.2|14967.2|14968.2|14966.2|30
1643721640000|2022-02-01 13:20:40|14968.4|14966.4|14969.9|14967.9|14970.6|14968.6|14968.2|14966.2|23
1643721650000|2022-02-01 13:20:50|14970.1|14968.1|14969.9|14967.9|14970.7|14968.7|14969.3|14967.3|25
1643721660000|2022-02-01 13:21:00|14969.8|14967.8|14970.9|14968.9|14971.9|14969.9|14969.6|14967.6|22
1643721670000|2022-02-01 13:21:10|14970.8|14968.8|14969.8|14967.8|14970.9|14968.9|14969.8|14967.8|8
1643721680000|2022-02-01 13:21:20|14969.7|14967.7|14971.4|14969.4|14971.4|14969.4|14969.2|14967.2|41
1643721690000|2022-02-01 13:21:30|14971.2|14969.2|14970.7|14968.7|14971.4|14969.4|14970.6|14968.6|11
1643721700000|2022-02-01 13:21:40|14971.2|14969.2|14972.2|14970.2|14972.2|14970.2|14970.6|14968.6|17
1643721710000|2022-02-01 13:21:50|14972.3|14970.3|14971.4|14969.4|14972.3|14970.3|14970.8|14968.8|18
1643721720000|2022-02-01 13:22:00|14971.6|14969.6|14971.3|14969.3|14972.2|14970.2|14971.2|14969.2|41
1643721730000|2022-02-01 13:22:10|14970.9|14968.9|14972.4|14970.4|14972.4|14970.4|14970.9|14968.9|19
1643721740000|2022-02-01 13:22:20|14972.6|14970.6|14971.9|14969.9|14973.3|14971.3|14971.1|14969.1|57
1643721750000|2022-02-01 13:22:30|14971.8|14969.8|14974.9|14972.9|14974.9|14972.9|14970.4|14968.4|83
1643721760000|2022-02-01 13:22:40|14975.1|14973.1|14976.6|14974.6|14976.6|14974.6|14974.9|14972.9|60
1643721770000|2022-02-01 13:22:50|14976.7|14974.7|14977.4|14975.4|14977.7|14975.7|14976.4|14974.4|70
1643721780000|2022-02-01 13:23:00|14977.3|14975.3|14977.8|14975.8|14978.2|14976.2|14977.2|14975.2|40
1643721790000|2022-02-01 13:23:10|14977.9|14975.9|14976.8|14974.8|14977.9|14975.9|14975.3|14973.3|54
1643721800000|2022-02-01 13:23:20|14976.9|14974.9|14977.9|14975.9|14977.9|14975.9|14976.4|14974.4|76
1643721810000|2022-02-01 13:23:30|14977.8|14975.8|14977.2|14975.2|14977.8|14975.8|14976.6|14974.6|28
1643721820000|2022-02-01 13:23:40|14977.4|14975.4|14977.7|14975.7|14978.2|14976.2|14976.9|14974.9|18
1643721830000|2022-02-01 13:23:50|14977.8|14975.8|14977.9|14975.9|14978.2|14976.2|14977.2|14975.2|20
1643721840000|2022-02-01 13:24:00|14977.7|14975.7|14978.3|14976.3|14978.3|14976.3|14977.1|14975.1|54
1643721850000|2022-02-01 13:24:10|14978.2|14976.2|14977.4|14975.4|14978.3|14976.3|14976.8|14974.8|28
1643721860000|2022-02-01 13:24:20|14977.3|14975.3|14977.3|14975.3|14977.6|14975.6|14976.8|14974.8|8
1643721870000|2022-02-01 13:24:30|14977.2|14975.2|14974.3|14972.3|14977.2|14975.2|14973.9|14971.9|90
1643721880000|2022-02-01 13:24:40|14974.2|14972.2|14973.9|14971.9|14974.4|14972.4|14973.8|14971.8|18
1643721890000|2022-02-01 13:24:50|14973.7|14971.7|14976.2|14974.2|14976.4|14974.4|14973.6|14971.6|40
1643721900000|2022-02-01 13:25:00|14976.1|14974.1|14974.8|14972.8|14976.2|14974.2|14974.8|14972.8|18
1643721910000|2022-02-01 13:25:10|14974.7|14972.7|14975.1|14973.1|14975.8|14973.8|14974.6|14972.6|25
1643721920000|2022-02-01 13:25:20|14974.8|14972.8|14974.7|14972.7|14974.8|14972.8|14973.7|14971.7|10
1643721930000|2022-02-01 13:25:30|14974.9|14972.9|14974.8|14972.8|14974.9|14972.9|14974.4|14972.4|13
1643721940000|2022-02-01 13:25:40|14975.1|14973.1|14975.6|14973.6|14975.9|14973.9|14974.7|14972.7|17
1643721950000|2022-02-01 13:25:50|14975.2|14973.2|14975.1|14973.1|14975.2|14973.2|14974.1|14972.1|22
1643721960000|2022-02-01 13:26:00|14974.9|14972.9|14974.1|14972.1|14975.2|14973.2|14974.1|14972.1|18
1643721970000|2022-02-01 13:26:10|14973.8|14971.8|14973.7|14971.7|14974.3|14972.3|14973.7|14971.7|13
1643721980000|2022-02-01 13:26:20|14973.9|14971.9|14973.4|14971.4|14975.8|14973.8|14972.4|14970.4|83
1643721990000|2022-02-01 13:26:30|14972.9|14970.9|14974.4|14972.4|14974.4|14972.4|14972.9|14970.9|23
1643722000000|2022-02-01 13:26:40|14974.6|14972.6|14974.7|14972.7|14974.7|14972.7|14973.7|14971.7|16
1643722010000|2022-02-01 13:26:50|14974.4|14972.4|14971.2|14969.2|14974.4|14972.4|14971.2|14969.2|38
1643722020000|2022-02-01 13:27:00|14971.3|14969.3|14969.6|14967.6|14973.6|14971.6|14969.3|14967.3|57
1643722030000|2022-02-01 13:27:10|14969.7|14967.7|14967.6|14965.6|14969.7|14967.7|14966.6|14964.6|118
1643722040000|2022-02-01 13:27:20|14967.4|14965.4|14966.9|14964.9|14967.6|14965.6|14965.9|14963.9|40
1643722050000|2022-02-01 13:27:30|14966.3|14964.3|14966.9|14964.9|14967.4|14965.4|14965.8|14963.8|60
1643722060000|2022-02-01 13:27:40|14966.6|14964.6|14967.1|14965.1|14967.3|14965.3|14966.6|14964.6|6
1643722070000|2022-02-01 13:27:50|14967.3|14965.3|14968.2|14966.2|14969.1|14967.1|14966.7|14964.7|107
1643722080000|2022-02-01 13:28:00|14968.1|14966.1|14968.1|14966.1|14970.3|14968.3|14967.3|14965.3|54
1643722090000|2022-02-01 13:28:10|14968.2|14966.2|14967.9|14965.9|14968.4|14966.4|14967.2|14965.2|20
1643722100000|2022-02-01 13:28:20|14968.1|14966.1|14969.1|14967.1|14969.3|14967.3|14967.6|14965.6|13
1643722110000|2022-02-01 13:28:30|14968.4|14966.4|14967.7|14965.7|14968.8|14966.8|14967.6|14965.6|17
1643722120000|2022-02-01 13:28:40|14967.6|14965.6|14965.4|14963.4|14967.6|14965.6|14964.6|14962.6|60
1643722130000|2022-02-01 13:28:50|14965.6|14963.6|14965.3|14963.3|14966.7|14964.7|14965.2|14963.2|34
1643722140000|2022-02-01 13:29:00|14964.8|14962.8|14967.2|14965.2|14968.3|14966.3|14964.2|14962.2|156
1643722150000|2022-02-01 13:29:10|14966.6|14964.6|14967.7|14965.7|14967.7|14965.7|14966.1|14964.1|10
1643722160000|2022-02-01 13:29:20|14968.1|14966.1|14967.1|14965.1|14968.1|14966.1|14966.2|14964.2|21
1643722170000|2022-02-01 13:29:30|14966.8|14964.8|14966.6|14964.6|14966.9|14964.9|14966.6|14964.6|9
1643722180000|2022-02-01 13:29:40|14966.3|14964.3|14964.8|14962.8|14966.3|14964.3|14963.8|14961.8|85
1643722190000|2022-02-01 13:29:50|14965.1|14963.1|14965.9|14963.9|14966.2|14964.2|14965.1|14963.1|30
1643722200000|2022-02-01 13:30:00|14965.7|14963.7|14966.3|14964.3|14966.4|14964.4|14964.6|14962.6|57
1643722210000|2022-02-01 13:30:10|14966.4|14964.4|14964.6|14962.6|14966.6|14964.6|14964.1|14962.1|67
1643722220000|2022-02-01 13:30:20|14964.4|14962.4|14964.9|14962.9|14965.4|14963.4|14964.2|14962.2|13
1643722230000|2022-02-01 13:30:30|14964.8|14962.8|14964.7|14962.7|14964.8|14962.8|14963.9|14961.9|18
1643722240000|2022-02-01 13:30:40|14964.8|14962.8|14962.6|14960.6|14965.1|14963.1|14962.4|14960.4|39
1643722250000|2022-02-01 13:30:50|14962.4|14960.4|14963.3|14961.3|14963.6|14961.6|14962.3|14960.3|16
1643722260000|2022-02-01 13:31:00|14963.4|14961.4|14962.7|14960.7|14965.1|14963.1|14962.7|14960.7|37
1643722270000|2022-02-01 13:31:10|14962.8|14960.8|14963.9|14961.9|14963.9|14961.9|14962.6|14960.6|24
1643722280000|2022-02-01 13:31:20|14964.2|14962.2|14965.1|14963.1|14965.2|14963.2|14964.2|14962.2|5
1643722290000|2022-02-01 13:31:30|14965.2|14963.2|14965.7|14963.7|14965.8|14963.8|14964.1|14962.1|69
1643722300000|2022-02-01 13:31:40|14965.8|14963.8|14965.4|14963.4|14965.9|14963.9|14964.2|14962.2|37
1643722310000|2022-02-01 13:31:50|14965.2|14963.2|14964.1|14962.1|14965.4|14963.4|14964.1|14962.1|11
1643722320000|2022-02-01 13:32:00|14964.3|14962.3|14963.3|14961.3|14966.1|14964.1|14963.3|14961.3|31
1643722330000|2022-02-01 13:32:10|14963.4|14961.4|14957.2|14955.2|14963.4|14961.4|14956.2|14954.2|143
1643722340000|2022-02-01 13:32:20|14957.1|14955.1|14958.7|14956.7|14959.1|14957.1|14955.9|14953.9|94
1643722350000|2022-02-01 13:32:30|14958.3|14956.3|14958.4|14956.4|14959.9|14957.9|14958.2|14956.2|56
1643722360000|2022-02-01 13:32:40|14958.6|14956.6|14957.1|14955.1|14959.3|14957.3|14957.1|14955.1|33
1643722370000|2022-02-01 13:32:50|14956.9|14954.9|14953.3|14951.3|14957.1|14955.1|14951.7|14949.7|133
1643722380000|2022-02-01 13:33:00|14954.3|14952.3|14956.1|14954.1|14956.3|14954.3|14954.3|14952.3|78
1643722390000|2022-02-01 13:33:10|14956.6|14954.6|14956.8|14954.8|14957.8|14955.8|14956.1|14954.1|66
1643722400000|2022-02-01 13:33:20|14956.9|14954.9|14956.9|14954.9|14956.9|14954.9|14956.4|14954.4|24
1643722410000|2022-02-01 13:33:30|14957.1|14955.1|14958.8|14956.8|14958.8|14956.8|14956.1|14954.1|47
1643722420000|2022-02-01 13:33:40|14958.9|14956.9|14958.4|14956.4|14960.1|14958.1|14958.4|14956.4|32
1643722430000|2022-02-01 13:33:50|14958.6|14956.6|14952.9|14950.9|14958.6|14956.6|14951.2|14949.2|83
1643722440000|2022-02-01 13:34:00|14952.7|14950.7|14952.2|14950.2|14953.1|14951.1|14952.2|14950.2|20
1643722450000|2022-02-01 13:34:10|14951.9|14949.9|14946.3|14944.3|14952.1|14950.1|14945.6|14943.6|117
1643722460000|2022-02-01 13:34:20|14946.4|14944.4|14945.8|14943.8|14947.6|14945.6|14945.1|14943.1|78
1643722470000|2022-02-01 13:34:30|14945.6|14943.6|14947.3|14945.3|14948.3|14946.3|14945.6|14943.6|39
1643722480000|2022-02-01 13:34:40|14947.4|14945.4|14948.3|14946.3|14948.9|14946.9|14947.1|14945.1|40
1643722490000|2022-02-01 13:34:50|14948.4|14946.4|14946.2|14944.2|14948.4|14946.4|14945.7|14943.7|37
1643722500000|2022-02-01 13:35:00|14945.7|14943.7|14939.9|14937.9|14945.7|14943.7|14938.9|14936.9|154
1643722510000|2022-02-01 13:35:10|14940.2|14938.2|14942.3|14940.3|14943.6|14941.6|14940.2|14938.2|45
1643722520000|2022-02-01 13:35:20|14942.4|14940.4|14943.2|14941.2|14943.7|14941.7|14942.4|14940.4|32
1643722530000|2022-02-01 13:35:30|14942.6|14940.6|14943.3|14941.3|14943.3|14941.3|14941.2|14939.2|46
1643722540000|2022-02-01 13:35:40|14943.2|14941.2|14947.7|14945.7|14947.8|14945.8|14943.2|14941.2|37
1643722550000|2022-02-01 13:35:50|14947.8|14945.8|14947.6|14945.6|14947.8|14945.8|14946.4|14944.4|25
1643722560000|2022-02-01 13:36:00|14947.4|14945.4|14947.2|14945.2|14948.3|14946.3|14946.9|14944.9|31
1643722570000|2022-02-01 13:36:10|14946.9|14944.9|14948.1|14946.1|14948.1|14946.1|14945.2|14943.2|31
1643722580000|2022-02-01 13:36:20|14947.9|14945.9|14949.1|14947.1|14949.8|14947.8|14947.7|14945.7|35
1643722590000|2022-02-01 13:36:30|14949.2|14947.2|14948.6|14946.6|14949.2|14947.2|14947.4|14945.4|25
1643722600000|2022-02-01 13:36:40|14948.7|14946.7|14948.9|14946.9|14949.1|14947.1|14948.4|14946.4|20
1643722610000|2022-02-01 13:36:50|14949.1|14947.1|14949.3|14947.3|14949.8|14947.8|14948.4|14946.4|38
1643722620000|2022-02-01 13:37:00|14949.2|14947.2|14952.9|14950.9|14953.2|14951.2|14949.1|14947.1|70
1643722630000|2022-02-01 13:37:10|14953.1|14951.1|14953.4|14951.4|14954.3|14952.3|14953.1|14951.1|68
1643722640000|2022-02-01 13:37:20|14953.6|14951.6|14953.6|14951.6|14954.8|14952.8|14953.1|14951.1|45
1643722650000|2022-02-01 13:37:30|14953.4|14951.4|14953.9|14951.9|14954.1|14952.1|14952.6|14950.6|29
1643722660000|2022-02-01 13:37:40|14953.6|14951.6|14953.9|14951.9|14954.1|14952.1|14953.4|14951.4|8
1643722670000|2022-02-01 13:37:50|14954.1|14952.1|14954.9|14952.9|14956.1|14954.1|14953.8|14951.8|52
1643722680000|2022-02-01 13:38:00|14954.8|14952.8|14954.7|14952.7|14954.8|14952.8|14952.8|14950.8|32
1643722690000|2022-02-01 13:38:10|14954.8|14952.8|14954.2|14952.2|14956.1|14954.1|14954.2|14952.2|17
1643722700000|2022-02-01 13:38:20|14954.1|14952.1|14953.6|14951.6|14954.3|14952.3|14952.8|14950.8|26
1643722710000|2022-02-01 13:38:30|14953.4|14951.4|14954.9|14952.9|14955.1|14953.1|14953.4|14951.4|17
1643722720000|2022-02-01 13:38:40|14954.8|14952.8|14955.7|14953.7|14957.4|14955.4|14954.7|14952.7|75
1643722730000|2022-02-01 13:38:50|14955.6|14953.6|14954.3|14952.3|14955.8|14953.8|14954.1|14952.1|20
1643722740000|2022-02-01 13:39:00|14954.2|14952.2|14953.3|14951.3|14955.2|14953.2|14952.6|14950.6|30
1643722750000|2022-02-01 13:39:10|14953.2|14951.2|14953.4|14951.4|14953.8|14951.8|14952.8|14950.8|13
1643722760000|2022-02-01 13:39:20|14953.6|14951.6|14950.7|14948.7|14953.7|14951.7|14949.1|14947.1|100
1643722770000|2022-02-01 13:39:30|14950.8|14948.8|14948.7|14946.7|14951.1|14949.1|14947.6|14945.6|80
1643722780000|2022-02-01 13:39:40|14948.8|14946.8|14949.9|14947.9|14951.6|14949.6|14948.7|14946.7|34
1643722790000|2022-02-01 13:39:50|14950.1|14948.1|14952.9|14950.9|14953.2|14951.2|14950.1|14948.1|28
1643722800000|2022-02-01 13:40:00|14952.8|14950.8|14953.1|14951.1|14953.1|14951.1|14951.2|14949.2|27
1643722810000|2022-02-01 13:40:10|14953.2|14951.2|14952.2|14950.2|14953.7|14951.7|14951.7|14949.7|45
1643722820000|2022-02-01 13:40:20|14952.1|14950.1|14956.3|14954.3|14956.3|14954.3|14952.1|14950.1|18
1643722830000|2022-02-01 13:40:30|14957.1|14955.1|14962.1|14960.1|14962.8|14960.8|14955.9|14953.9|193
1643722840000|2022-02-01 13:40:40|14961.6|14959.6|14960.4|14958.4|14961.9|14959.9|14959.4|14957.4|53
1643722850000|2022-02-01 13:40:50|14960.3|14958.3|14960.7|14958.7|14960.7|14958.7|14959.4|14957.4|58
1643722860000|2022-02-01 13:41:00|14960.8|14958.8|14959.6|14957.6|14961.8|14959.8|14959.6|14957.6|25
1643722870000|2022-02-01 13:41:10|14959.3|14957.3|14963.6|14961.6|14964.1|14962.1|14959.1|14957.1|64
1643722880000|2022-02-01 13:41:20|14963.7|14961.7|14962.4|14960.4|14963.8|14961.8|14962.3|14960.3|22
1643722890000|2022-02-01 13:41:30|14962.6|14960.6|14961.2|14959.2|14962.8|14960.8|14961.1|14959.1|42
1643722900000|2022-02-01 13:41:40|14962.1|14960.1|14962.3|14960.3|14963.1|14961.1|14961.9|14959.9|19
1643722910000|2022-02-01 13:41:50|14961.9|14959.9|14961.4|14959.4|14962.2|14960.2|14961.2|14959.2|10
1643722920000|2022-02-01 13:42:00|14961.3|14959.3|14961.6|14959.6|14963.3|14961.3|14961.3|14959.3|37
1643722930000|2022-02-01 13:42:10|14961.4|14959.4|14961.9|14959.9|14962.6|14960.6|14960.8|14958.8|30
1643722940000|2022-02-01 13:42:20|14962.1|14960.1|14961.6|14959.6|14962.2|14960.2|14961.3|14959.3|12
1643722950000|2022-02-01 13:42:30|14961.9|14959.9|14962.4|14960.4|14962.7|14960.7|14961.9|14959.9|23
1643722960000|2022-02-01 13:42:40|14962.6|14960.6|14963.9|14961.9|14964.3|14962.3|14962.6|14960.6|52
1643722970000|2022-02-01 13:42:50|14963.7|14961.7|14965.7|14963.7|14967.4|14965.4|14963.6|14961.6|132
1643722980000|2022-02-01 13:43:00|14966.1|14964.1|14964.3|14962.3|14966.6|14964.6|14964.2|14962.2|36
1643722990000|2022-02-01 13:43:10|14964.7|14962.7|14964.1|14962.1|14964.7|14962.7|14964.1|14962.1|8
1643723000000|2022-02-01 13:43:20|14964.4|14962.4|14964.9|14962.9|14965.3|14963.3|14964.3|14962.3|24
1643723010000|2022-02-01 13:43:30|14964.8|14962.8|14963.7|14961.7|14965.3|14963.3|14963.4|14961.4|36
1643723020000|2022-02-01 13:43:40|14963.6|14961.6|14965.6|14963.6|14965.8|14963.8|14963.2|14961.2|26
1643723030000|2022-02-01 13:43:50|14965.7|14963.7|14964.4|14962.4|14966.6|14964.6|14964.4|14962.4|47
1643723040000|2022-02-01 13:44:00|14965.3|14963.3|14964.4|14962.4|14965.7|14963.7|14964.4|14962.4|23
1643723050000|2022-02-01 13:44:10|14964.6|14962.6|14959.6|14957.6|14964.6|14962.6|14957.7|14955.7|136
1643723060000|2022-02-01 13:44:20|14959.4|14957.4|14958.1|14956.1|14960.2|14958.2|14957.8|14955.8|61
1643723070000|2022-02-01 13:44:30|14957.9|14955.9|14958.7|14956.7|14958.7|14956.7|14956.8|14954.8|26
1643723080000|2022-02-01 13:44:40|14958.8|14956.8|14957.8|14955.8|14959.6|14957.6|14956.8|14954.8|28
1643723090000|2022-02-01 13:44:50|14958.3|14956.3|14959.6|14957.6|14959.6|14957.6|14957.4|14955.4|26
1643723100000|2022-02-01 13:45:00|14959.4|14957.4|14961.1|14959.1|14962.1|14960.1|14958.9|14956.9|47
1643723110000|2022-02-01 13:45:10|14960.9|14958.9|14960.3|14958.3|14960.9|14958.9|14959.3|14957.3|29
1643723120000|2022-02-01 13:45:20|14960.4|14958.4|14961.4|14959.4|14961.8|14959.8|14960.4|14958.4|17
1643723130000|2022-02-01 13:45:30|14961.3|14959.3|14962.6|14960.6|14962.8|14960.8|14961.3|14959.3|21
1643723140000|2022-02-01 13:45:40|14962.7|14960.7|14963.1|14961.1|14964.3|14962.3|14962.6|14960.6|19
1643723150000|2022-02-01 13:45:50|14963.2|14961.2|14961.9|14959.9|14963.6|14961.6|14961.8|14959.8|17
1643723160000|2022-02-01 13:46:00|14961.8|14959.8|14961.7|14959.7|14963.3|14961.3|14961.7|14959.7|17
1643723170000|2022-02-01 13:46:10|14961.6|14959.6|14959.4|14957.4|14961.7|14959.7|14959.3|14957.3|61
1643723180000|2022-02-01 13:46:20|14959.3|14957.3|14958.3|14956.3|14959.7|14957.7|14958.1|14956.1|20
1643723190000|2022-02-01 13:46:30|14958.2|14956.2|14957.8|14955.8|14958.3|14956.3|14956.9|14954.9|17
1643723200000|2022-02-01 13:46:40|14957.9|14955.9|14957.6|14955.6|14958.8|14956.8|14957.3|14955.3|15
1643723210000|2022-02-01 13:46:50|14957.7|14955.7|14959.9|14957.9|14959.9|14957.9|14956.8|14954.8|33
1643723220000|2022-02-01 13:47:00|14959.3|14957.3|14960.1|14958.1|14960.3|14958.3|14959.1|14957.1|30
1643723230000|2022-02-01 13:47:10|14959.9|14957.9|14960.3|14958.3|14960.7|14958.7|14959.3|14957.3|15
1643723240000|2022-02-01 13:47:20|14959.9|14957.9|14958.8|14956.8|14959.9|14957.9|14958.6|14956.6|10
1643723250000|2022-02-01 13:47:30|14958.7|14956.7|14959.3|14957.3|14959.4|14957.4|14958.3|14956.3|3
1643723260000|2022-02-01 13:47:40|14959.4|14957.4|14957.4|14955.4|14959.4|14957.4|14956.7|14954.7|39
1643723270000|2022-02-01 13:47:50|14957.6|14955.6|14957.7|14955.7|14958.1|14956.1|14957.2|14955.2|22
1643723280000|2022-02-01 13:48:00|14957.9|14955.9|14953.2|14951.2|14958.3|14956.3|14953.1|14951.1|148
1643723290000|2022-02-01 13:48:10|14953.1|14951.1|14951.3|14949.3|14953.8|14951.8|14951.2|14949.2|63
1643723300000|2022-02-01 13:48:20|14951.1|14949.1|14948.7|14946.7|14952.3|14950.3|14947.9|14945.9|143
1643723310000|2022-02-01 13:48:30|14948.6|14946.6|14950.9|14948.9|14951.9|14949.9|14948.4|14946.4|62
1643723320000|2022-02-01 13:48:40|14951.2|14949.2|14951.8|14949.8|14952.2|14950.2|14950.7|14948.7|34
1643723330000|2022-02-01 13:48:50|14951.9|14949.9|14951.9|14949.9|14952.2|14950.2|14951.4|14949.4|21
1643723340000|2022-02-01 13:49:00|14952.1|14950.1|14951.8|14949.8|14952.1|14950.1|14950.7|14948.7|20
1643723350000|2022-02-01 13:49:10|14952.1|14950.1|14955.9|14953.9|14956.3|14954.3|14951.9|14949.9|53
1643723360000|2022-02-01 13:49:20|14956.1|14954.1|14955.1|14953.1|14956.2|14954.2|14954.4|14952.4|25
1643723370000|2022-02-01 13:49:30|14954.9|14952.9|14955.9|14953.9|14956.2|14954.2|14953.2|14951.2|18
1643723380000|2022-02-01 13:49:40|14955.8|14953.8|14955.6|14953.6|14955.8|14953.8|14954.2|14952.2|17
1643723390000|2022-02-01 13:49:50|14955.8|14953.8|14958.3|14956.3|14959.9|14957.9|14955.8|14953.8|63
1643723400000|2022-02-01 13:50:00|14958.4|14956.4|14959.1|14957.1|14959.3|14957.3|14958.1|14956.1|49
1643723410000|2022-02-01 13:50:10|14959.2|14957.2|14959.6|14957.6|14960.2|14958.2|14958.9|14956.9|25
1643723420000|2022-02-01 13:50:20|14959.7|14957.7|14957.7|14955.7|14959.7|14957.7|14957.2|14955.2|28
1643723430000|2022-02-01 13:50:30|14957.6|14955.6|14958.6|14956.6|14958.6|14956.6|14957.4|14955.4|17
1643723440000|2022-02-01 13:50:40|14958.4|14956.4|14959.3|14957.3|14959.4|14957.4|14957.9|14955.9|17
1643723450000|2022-02-01 13:50:50|14959.6|14957.6|14964.1|14962.1|14964.2|14962.2|14959.6|14957.6|62
1643723460000|2022-02-01 13:51:00|14963.9|14961.9|14962.9|14960.9|14964.8|14962.8|14962.9|14960.9|46
1643723470000|2022-02-01 13:51:10|14962.8|14960.8|14964.2|14962.2|14964.6|14962.6|14962.8|14960.8|57
1643723480000|2022-02-01 13:51:20|14964.3|14962.3|14965.6|14963.6|14966.3|14964.3|14964.2|14962.2|22
1643723490000|2022-02-01 13:51:30|14965.4|14963.4|14964.6|14962.6|14965.6|14963.6|14963.9|14961.9|38
1643723500000|2022-02-01 13:51:40|14964.4|14962.4|14963.6|14961.6|14964.4|14962.4|14962.8|14960.8|11
1643723510000|2022-02-01 13:51:50|14964.2|14962.2|14962.7|14960.7|14965.4|14963.4|14962.3|14960.3|26
1643723520000|2022-02-01 13:52:00|14962.8|14960.8|14962.3|14960.3|14963.8|14961.8|14962.3|14960.3|28
1643723530000|2022-02-01 13:52:10|14962.4|14960.4|14963.7|14961.7|14964.9|14962.9|14962.3|14960.3|11
1643723540000|2022-02-01 13:52:20|14963.6|14961.6|14962.4|14960.4|14963.8|14961.8|14961.8|14959.8|23
1643723550000|2022-02-01 13:52:30|14962.3|14960.3|14963.9|14961.9|14964.2|14962.2|14961.7|14959.7|17
1643723560000|2022-02-01 13:52:40|14963.8|14961.8|14964.1|14962.1|14964.4|14962.4|14963.7|14961.7|12
1643723570000|2022-02-01 13:52:50|14964.2|14962.2|14962.4|14960.4|14964.2|14962.2|14962.4|14960.4|21
1643723580000|2022-02-01 13:53:00|14962.3|14960.3|14961.7|14959.7|14962.3|14960.3|14961.7|14959.7|10
1643723590000|2022-02-01 13:53:10|14961.6|14959.6|14961.8|14959.8|14963.7|14961.7|14961.6|14959.6|31
1643723600000|2022-02-01 13:53:20|14961.9|14959.9|14961.6|14959.6|14962.1|14960.1|14961.6|14959.6|7
1643723610000|2022-02-01 13:53:30|14961.7|14959.7|14959.2|14957.2|14961.7|14959.7|14958.9|14956.9|35
1643723620000|2022-02-01 13:53:40|14959.3|14957.3|14960.6|14958.6|14960.9|14958.9|14958.7|14956.7|17
1643723630000|2022-02-01 13:53:50|14960.7|14958.7|14957.4|14955.4|14960.8|14958.8|14956.8|14954.8|31
1643723640000|2022-02-01 13:54:00|14957.7|14955.7|14958.6|14956.6|14959.2|14957.2|14957.7|14955.7|13
1643723650000|2022-02-01 13:54:10|14958.4|14956.4|14961.7|14959.7|14961.7|14959.7|14958.3|14956.3|30
1643723660000|2022-02-01 13:54:20|14961.8|14959.8|14960.7|14958.7|14961.9|14959.9|14960.7|14958.7|9
1643723670000|2022-02-01 13:54:30|14960.6|14958.6|14961.4|14959.4|14961.4|14959.4|14960.6|14958.6|12
1643723680000|2022-02-01 13:54:40|14961.6|14959.6|14961.3|14959.3|14961.9|14959.9|14960.7|14958.7|13
1643723690000|2022-02-01 13:54:50|14961.4|14959.4|14959.6|14957.6|14961.4|14959.4|14959.3|14957.3|23
1643723700000|2022-02-01 13:55:00|14959.4|14957.4|14957.4|14955.4|14959.9|14957.9|14957.4|14955.4|22
1643723710000|2022-02-01 13:55:10|14957.3|14955.3|14956.3|14954.3|14957.7|14955.7|14956.1|14954.1|36
1643723720000|2022-02-01 13:55:20|14956.1|14954.1|14954.8|14952.8|14956.2|14954.2|14954.6|14952.6|44
1643723730000|2022-02-01 13:55:30|14954.9|14952.9|14956.7|14954.7|14958.9|14956.9|14954.9|14952.9|22
1643723740000|2022-02-01 13:55:40|14956.6|14954.6|14958.9|14956.9|14958.9|14956.9|14954.6|14952.6|37
1643723750000|2022-02-01 13:55:50|14959.1|14957.1|14959.4|14957.4|14959.9|14957.9|14959.1|14957.1|9
1643723760000|2022-02-01 13:56:00|14959.9|14957.9|14961.4|14959.4|14961.4|14959.4|14959.9|14957.9|36
1643723770000|2022-02-01 13:56:10|14961.8|14959.8|14963.4|14961.4|14963.9|14961.9|14961.8|14959.8|35
1643723780000|2022-02-01 13:56:20|14963.6|14961.6|14971.4|14969.4|14971.4|14969.4|14963.3|14961.3|178
1643723790000|2022-02-01 13:56:30|14971.3|14969.3|14966.9|14964.9|14971.3|14969.3|14966.9|14964.9|60
1643723800000|2022-02-01 13:56:40|14967.1|14965.1|14963.2|14961.2|14967.6|14965.6|14963.2|14961.2|35
1643723810000|2022-02-01 13:56:50|14963.4|14961.4|14963.2|14961.2|14964.3|14962.3|14962.7|14960.7|35
1643723820000|2022-02-01 13:57:00|14963.7|14961.7|14965.1|14963.1|14965.1|14963.1|14962.2|14960.2|31
1643723830000|2022-02-01 13:57:10|14965.9|14963.9|14964.3|14962.3|14967.8|14965.8|14964.3|14962.3|34
1643723840000|2022-02-01 13:57:20|14964.4|14962.4|14964.4|14962.4|14965.6|14963.6|14963.9|14961.9|11
1643723850000|2022-02-01 13:57:30|14964.3|14962.3|14966.6|14964.6|14967.1|14965.1|14964.3|14962.3|26
1643723860000|2022-02-01 13:57:40|14966.7|14964.7|14966.8|14964.8|14967.4|14965.4|14966.4|14964.4|27
1643723870000|2022-02-01 13:57:50|14967.4|14965.4|14966.3|14964.3|14967.4|14965.4|14965.6|14963.6|20
1643723880000|2022-02-01 13:58:00|14966.2|14964.2|14965.6|14963.6|14966.8|14964.8|14965.6|14963.6|15
1643723890000|2022-02-01 13:58:10|14965.7|14963.7|14963.8|14961.8|14966.1|14964.1|14963.4|14961.4|62
1643723900000|2022-02-01 13:58:20|14964.1|14962.1|14966.1|14964.1|14966.1|14964.1|14964.1|14962.1|22
1643723910000|2022-02-01 13:58:30|14966.2|14964.2|14967.3|14965.3|14968.4|14966.4|14966.2|14964.2|24
1643723920000|2022-02-01 13:58:40|14967.4|14965.4|14968.6|14966.6|14968.6|14966.6|14967.3|14965.3|29
1643723930000|2022-02-01 13:58:50|14968.4|14966.4|14965.1|14963.1|14968.6|14966.6|14965.1|14963.1|31
1643723940000|2022-02-01 13:59:00|14965.3|14963.3|14965.3|14963.3|14965.6|14963.6|14963.2|14961.2|40
1643723950000|2022-02-01 13:59:10|14965.9|14963.9|14963.8|14961.8|14965.9|14963.9|14963.1|14961.1|41
1643723960000|2022-02-01 13:59:20|14964.1|14962.1|14965.1|14963.1|14965.1|14963.1|14964.1|14962.1|19
1643723970000|2022-02-01 13:59:30|14965.2|14963.2|14965.2|14963.2|14965.3|14963.3|14964.2|14962.2|15
1643723980000|2022-02-01 13:59:40|14965.8|14963.8|14965.6|14963.6|14965.9|14963.9|14964.3|14962.3|14
1643723990000|2022-02-01 13:59:50|14966.3|14964.3|14968.8|14966.8|14969.1|14967.1|14966.3|14964.3|28
1643724000000|2022-02-01 14:00:00|14968.4|14966.4|14966.9|14964.9|14969.9|14967.9|14966.3|14964.3|141
1643724010000|2022-02-01 14:00:10|14967.1|14965.1|14966.3|14964.3|14968.1|14966.1|14966.3|14964.3|34
1643724020000|2022-02-01 14:00:20|14966.4|14964.4|14967.6|14965.6|14967.6|14965.6|14966.3|14964.3|25
1643724030000|2022-02-01 14:00:30|14967.7|14965.7|14967.4|14965.4|14969.1|14967.1|14966.4|14964.4|45
1643724040000|2022-02-01 14:00:40|14967.8|14965.8|14969.3|14967.3|14969.8|14967.8|14967.8|14965.8|52
1643724050000|2022-02-01 14:00:50|14969.8|14967.8|14970.2|14968.2|14970.2|14968.2|14969.2|14967.2|28
1643724060000|2022-02-01 14:01:00|14970.3|14968.3|14969.3|14967.3|14971.4|14969.4|14969.1|14967.1|81
1643724070000|2022-02-01 14:01:10|14969.4|14967.4|14967.3|14965.3|14969.6|14967.6|14966.8|14964.8|39
1643724080000|2022-02-01 14:01:20|14967.4|14965.4|14964.2|14962.2|14967.6|14965.6|14963.3|14961.3|91
1643724090000|2022-02-01 14:01:30|14964.3|14962.3|14964.8|14962.8|14965.6|14963.6|14963.9|14961.9|47
1643724100000|2022-02-01 14:01:40|14967.4|14965.4|14968.9|14966.9|14968.9|14966.9|14965.6|14963.6|112
1643724110000|2022-02-01 14:01:50|14969.1|14967.1|14968.7|14966.7|14970.2|14968.2|14968.6|14966.6|26
1643724120000|2022-02-01 14:02:00|14968.8|14966.8|14967.6|14965.6|14971.1|14969.1|14966.4|14964.4|51
1643724130000|2022-02-01 14:02:10|14968.2|14966.2|14967.9|14965.9|14968.3|14966.3|14967.1|14965.1|24
1643724140000|2022-02-01 14:02:20|14967.7|14965.7|14968.3|14966.3|14968.4|14966.4|14967.3|14965.3|36
1643724150000|2022-02-01 14:02:30|14968.7|14966.7|14969.4|14967.4|14970.6|14968.6|14968.4|14966.4|34
1643724160000|2022-02-01 14:02:40|14969.6|14967.6|14968.6|14966.6|14970.8|14968.8|14967.9|14965.9|18
1643724170000|2022-02-01 14:02:50|14968.7|14966.7|14967.9|14965.9|14969.6|14967.6|14967.6|14965.6|16
1643724180000|2022-02-01 14:03:00|14969.6|14967.6|14970.3|14968.3|14971.3|14969.3|14969.6|14967.6|49
1643724190000|2022-02-01 14:03:10|14969.9|14967.9|14972.3|14970.3|14973.1|14971.1|14969.9|14967.9|65
1643724200000|2022-02-01 14:03:20|14972.7|14970.7|14975.2|14973.2|14975.9|14973.9|14972.7|14970.7|130
1643724210000|2022-02-01 14:03:30|14975.3|14973.3|14976.1|14974.1|14977.9|14975.9|14975.3|14973.3|146
1643724220000|2022-02-01 14:03:40|14975.6|14973.6|14973.7|14971.7|14975.7|14973.7|14973.3|14971.3|48
1643724230000|2022-02-01 14:03:50|14973.1|14971.1|14972.4|14970.4|14974.8|14972.8|14972.4|14970.4|36
1643724240000|2022-02-01 14:04:00|14973.2|14971.2|14972.6|14970.6|14973.6|14971.6|14971.8|14969.8|43
1643724250000|2022-02-01 14:04:10|14972.8|14970.8|14968.4|14966.4|14973.1|14971.1|14967.2|14965.2|98
1643724260000|2022-02-01 14:04:20|14968.7|14966.7|14966.3|14964.3|14969.9|14967.9|14966.1|14964.1|115
1643724270000|2022-02-01 14:04:30|14966.2|14964.2|14966.4|14964.4|14967.4|14965.4|14964.4|14962.4|67
1643724280000|2022-02-01 14:04:40|14966.8|14964.8|14967.6|14965.6|14969.3|14967.3|14966.8|14964.8|27
1643724290000|2022-02-01 14:04:50|14967.4|14965.4|14966.2|14964.2|14967.6|14965.6|14964.9|14962.9|32
1643724300000|2022-02-01 14:05:00|14965.2|14963.2|14963.3|14961.3|14967.6|14965.6|14963.1|14961.1|83
1643724310000|2022-02-01 14:05:10|14963.4|14961.4|14964.6|14962.6|14964.8|14962.8|14963.2|14961.2|37
1643724320000|2022-02-01 14:05:20|14964.7|14962.7|14965.6|14963.6|14965.8|14963.8|14964.2|14962.2|19
1643724330000|2022-02-01 14:05:30|14965.1|14963.1|14966.6|14964.6|14967.9|14965.9|14965.1|14963.1|42
1643724340000|2022-02-01 14:05:40|14966.7|14964.7|14967.6|14965.6|14968.3|14966.3|14966.6|14964.6|16
1643724350000|2022-02-01 14:05:50|14967.7|14965.7|14966.6|14964.6|14967.9|14965.9|14966.4|14964.4|28
1643724360000|2022-02-01 14:06:00|14966.4|14964.4|14966.4|14964.4|14967.3|14965.3|14966.1|14964.1|36
1643724370000|2022-02-01 14:06:10|14966.6|14964.6|14967.6|14965.6|14968.1|14966.1|14966.6|14964.6|48
1643724380000|2022-02-01 14:06:20|14967.4|14965.4|14968.9|14966.9|14969.2|14967.2|14967.4|14965.4|104
1643724390000|2022-02-01 14:06:30|14969.3|14967.3|14968.9|14966.9|14969.4|14967.4|14968.3|14966.3|57
1643724400000|2022-02-01 14:06:40|14968.4|14966.4|14966.6|14964.6|14968.4|14966.4|14966.4|14964.4|62
1643724410000|2022-02-01 14:06:50|14966.4|14964.4|14967.3|14965.3|14967.6|14965.6|14966.1|14964.1|33
1643724420000|2022-02-01 14:07:00|14967.4|14965.4|14969.3|14967.3|14969.8|14967.8|14967.2|14965.2|113
1643724430000|2022-02-01 14:07:10|14969.2|14967.2|14969.9|14967.9|14970.1|14968.1|14968.9|14966.9|64
1643724440000|2022-02-01 14:07:20|14969.6|14967.6|14969.1|14967.1|14970.3|14968.3|14968.9|14966.9|22
1643724450000|2022-02-01 14:07:30|14968.9|14966.9|14970.6|14968.6|14971.6|14969.6|14968.9|14966.9|56
1643724460000|2022-02-01 14:07:40|14970.3|14968.3|14971.3|14969.3|14971.9|14969.9|14970.1|14968.1|95
1643724470000|2022-02-01 14:07:50|14971.2|14969.2|14971.2|14969.2|14972.1|14970.1|14971.1|14969.1|87
1643724480000|2022-02-01 14:08:00|14971.1|14969.1|14971.2|14969.2|14972.4|14970.4|14971.1|14969.1|33
1643724490000|2022-02-01 14:08:10|14971.3|14969.3|14973.3|14971.3|14973.4|14971.4|14971.1|14969.1|36
1643724500000|2022-02-01 14:08:20|14973.8|14971.8|14971.8|14969.8|14974.9|14972.9|14971.8|14969.8|40
1643724510000|2022-02-01 14:08:30|14971.7|14969.7|14973.1|14971.1|14973.8|14971.8|14971.3|14969.3|18
1643724520000|2022-02-01 14:08:40|14972.9|14970.9|14972.9|14970.9|14973.3|14971.3|14972.8|14970.8|38
1643724530000|2022-02-01 14:08:50|14973.1|14971.1|14971.4|14969.4|14974.2|14972.2|14970.7|14968.7|65
1643724540000|2022-02-01 14:09:00|14971.6|14969.6|14974.2|14972.2|14975.8|14973.8|14971.4|14969.4|94
1643724550000|2022-02-01 14:09:10|14973.9|14971.9|14973.6|14971.6|14974.4|14972.4|14973.3|14971.3|19
1643724560000|2022-02-01 14:09:20|14973.4|14971.4|14970.1|14968.1|14973.4|14971.4|14969.8|14967.8|41
1643724570000|2022-02-01 14:09:30|14970.4|14968.4|14972.8|14970.8|14974.2|14972.2|14970.1|14968.1|32
1643724580000|2022-02-01 14:09:40|14972.7|14970.7|14974.2|14972.2|14974.2|14972.2|14972.2|14970.2|9
1643724590000|2022-02-01 14:09:50|14974.3|14972.3|14969.3|14967.3|14974.3|14972.3|14969.2|14967.2|56
1643724600000|2022-02-01 14:10:00|14969.4|14967.4|14969.8|14967.8|14970.3|14968.3|14969.1|14967.1|22
1643724610000|2022-02-01 14:10:10|14969.4|14967.4|14970.6|14968.6|14970.7|14968.7|14969.2|14967.2|45
1643724620000|2022-02-01 14:10:20|14970.3|14968.3|14973.7|14971.7|14973.9|14971.9|14970.1|14968.1|38
1643724630000|2022-02-01 14:10:30|14973.6|14971.6|14974.4|14972.4|14975.3|14973.3|14972.8|14970.8|69
1643724640000|2022-02-01 14:10:40|14974.6|14972.6|14972.9|14970.9|14975.3|14973.3|14972.9|14970.9|42
1643724650000|2022-02-01 14:10:50|14972.8|14970.8|14972.8|14970.8|14974.8|14972.8|14972.8|14970.8|32
1643724660000|2022-02-01 14:11:00|14972.7|14970.7|14972.1|14970.1|14973.4|14971.4|14970.7|14968.7|46
1643724670000|2022-02-01 14:11:10|14972.2|14970.2|14969.1|14967.1|14972.3|14970.3|14969.1|14967.1|88
1643724680000|2022-02-01 14:11:20|14968.8|14966.8|14969.6|14967.6|14969.6|14967.6|14966.9|14964.9|73
1643724690000|2022-02-01 14:11:30|14969.4|14967.4|14971.6|14969.6|14971.6|14969.6|14968.8|14966.8|42
1643724700000|2022-02-01 14:11:40|14971.8|14969.8|14971.3|14969.3|14972.6|14970.6|14970.2|14968.2|20
1643724710000|2022-02-01 14:11:50|14971.6|14969.6|14972.1|14970.1|14972.3|14970.3|14970.6|14968.6|15
1643724720000|2022-02-01 14:12:00|14971.9|14969.9|14971.2|14969.2|14973.4|14971.4|14970.9|14968.9|50
1643724730000|2022-02-01 14:12:10|14971.1|14969.1|14968.6|14966.6|14971.2|14969.2|14968.1|14966.1|40
1643724740000|2022-02-01 14:12:20|14968.7|14966.7|14967.3|14965.3|14969.3|14967.3|14967.3|14965.3|63
1643724750000|2022-02-01 14:12:30|14967.1|14965.1|14967.8|14965.8|14967.8|14965.8|14965.7|14963.7|45
1643724760000|2022-02-01 14:12:40|14968.2|14966.2|14966.1|14964.1|14968.3|14966.3|14965.9|14963.9|35
1643724770000|2022-02-01 14:12:50|14966.2|14964.2|14965.4|14963.4|14966.7|14964.7|14965.2|14963.2|32
1643724780000|2022-02-01 14:13:00|14965.8|14963.8|14966.9|14964.9|14967.3|14965.3|14965.4|14963.4|50
1643724790000|2022-02-01 14:13:10|14966.8|14964.8|14967.1|14965.1|14967.7|14965.7|14965.9|14963.9|40
1643724800000|2022-02-01 14:13:20|14966.9|14964.9|14966.9|14964.9|14967.4|14965.4|14966.1|14964.1|29
1643724810000|2022-02-01 14:13:30|14966.1|14964.1|14965.8|14963.8|14966.3|14964.3|14964.7|14962.7|69
1643724820000|2022-02-01 14:13:40|14965.6|14963.6|14962.4|14960.4|14965.6|14963.6|14961.7|14959.7|101
1643724830000|2022-02-01 14:13:50|14962.2|14960.2|14962.3|14960.3|14963.6|14961.6|14960.9|14958.9|71
1643724840000|2022-02-01 14:14:00|14962.4|14960.4|14962.7|14960.7|14964.9|14962.9|14960.8|14958.8|81
1643724850000|2022-02-01 14:14:10|14962.3|14960.3|14962.2|14960.2|14962.7|14960.7|14960.8|14958.8|27
1643724860000|2022-02-01 14:14:20|14962.7|14960.7|14963.9|14961.9|14965.3|14963.3|14962.1|14960.1|37
1643724870000|2022-02-01 14:14:30|14963.8|14961.8|14964.1|14962.1|14965.6|14963.6|14963.7|14961.7|36
1643724880000|2022-02-01 14:14:40|14963.8|14961.8|14961.4|14959.4|14963.9|14961.9|14961.4|14959.4|58
1643724890000|2022-02-01 14:14:50|14961.3|14959.3|14961.4|14959.4|14962.1|14960.1|14959.6|14957.6|65
1643724900000|2022-02-01 14:15:00|14961.6|14959.6|14961.7|14959.7|14962.4|14960.4|14959.9|14957.9|69
1643724910000|2022-02-01 14:15:10|14961.6|14959.6|14959.8|14957.8|14961.6|14959.6|14958.8|14956.8|106
1643724920000|2022-02-01 14:15:20|14959.7|14957.7|14960.1|14958.1|14960.8|14958.8|14958.2|14956.2|34
1643724930000|2022-02-01 14:15:30|14960.2|14958.2|14959.2|14957.2|14961.3|14959.3|14957.9|14955.9|66
1643724940000|2022-02-01 14:15:40|14959.1|14957.1|14958.9|14956.9|14959.9|14957.9|14957.7|14955.7|48
1643724950000|2022-02-01 14:15:50|14959.9|14957.9|14957.6|14955.6|14960.2|14958.2|14957.1|14955.1|119
1643724960000|2022-02-01 14:16:00|14957.4|14955.4|14956.1|14954.1|14957.9|14955.9|14954.4|14952.4|98
1643724970000|2022-02-01 14:16:10|14956.4|14954.4|14956.2|14954.2|14956.7|14954.7|14953.9|14951.9|74
1643724980000|2022-02-01 14:16:20|14956.3|14954.3|14954.3|14952.3|14956.4|14954.4|14953.9|14951.9|48
1643724990000|2022-02-01 14:16:30|14953.9|14951.9|14955.6|14953.6|14955.6|14953.6|14953.7|14951.7|83
1643725000000|2022-02-01 14:16:40|14955.4|14953.4|14956.1|14954.1|14956.2|14954.2|14954.7|14952.7|38
1643725010000|2022-02-01 14:16:50|14956.2|14954.2|14958.8|14956.8|14958.9|14956.9|14956.1|14954.1|59
1643725020000|2022-02-01 14:17:00|14958.9|14956.9|14960.1|14958.1|14960.4|14958.4|14958.3|14956.3|56
1643725030000|2022-02-01 14:17:10|14959.7|14957.7|14961.1|14959.1|14961.3|14959.3|14959.6|14957.6|30
1643725040000|2022-02-01 14:17:20|14960.8|14958.8|14960.6|14958.6|14961.8|14959.8|14959.8|14957.8|34
1643725050000|2022-02-01 14:17:30|14960.4|14958.4|14964.1|14962.1|14964.1|14962.1|14960.4|14958.4|64
1643725060000|2022-02-01 14:17:40|14963.9|14961.9|14962.3|14960.3|14965.2|14963.2|14962.3|14960.3|55
1643725070000|2022-02-01 14:17:50|14962.8|14960.8|14960.2|14958.2|14963.1|14961.1|14959.1|14957.1|41
1643725080000|2022-02-01 14:18:00|14959.9|14957.9|14955.1|14953.1|14959.9|14957.9|14955.1|14953.1|49
1643725090000|2022-02-01 14:18:10|14955.2|14953.2|14956.4|14954.4|14957.1|14955.1|14954.6|14952.6|57
1643725100000|2022-02-01 14:18:20|14956.3|14954.3|14954.3|14952.3|14956.7|14954.7|14953.3|14951.3|83
1643725110000|2022-02-01 14:18:30|14954.2|14952.2|14952.9|14950.9|14956.3|14954.3|14952.9|14950.9|63
1643725120000|2022-02-01 14:18:40|14952.6|14950.6|14953.4|14951.4|14954.4|14952.4|14951.2|14949.2|54
1643725130000|2022-02-01 14:18:50|14953.8|14951.8|14952.8|14950.8|14954.6|14952.6|14952.3|14950.3|26
1643725140000|2022-02-01 14:19:00|14952.9|14950.9|14954.6|14952.6|14956.2|14954.2|14952.7|14950.7|47
1643725150000|2022-02-01 14:19:10|14954.8|14952.8|14955.8|14953.8|14957.4|14955.4|14953.9|14951.9|28
1643725160000|2022-02-01 14:19:20|14955.9|14953.9|14955.7|14953.7|14956.3|14954.3|14954.4|14952.4|31
1643725170000|2022-02-01 14:19:30|14955.8|14953.8|14955.9|14953.9|14956.7|14954.7|14954.3|14952.3|43
1643725180000|2022-02-01 14:19:40|14954.8|14952.8|14955.9|14953.9|14956.2|14954.2|14954.4|14952.4|14
1643725190000|2022-02-01 14:19:50|14956.1|14954.1|14957.8|14955.8|14957.8|14955.8|14955.9|14953.9|52
1643725200000|2022-02-01 14:20:00|14957.9|14955.9|14955.1|14953.1|14960.6|14958.6|14955.1|14953.1|76
1643725210000|2022-02-01 14:20:10|14955.2|14953.2|14956.6|14954.6|14957.1|14955.1|14955.2|14953.2|19
1643725220000|2022-02-01 14:20:20|14956.4|14954.4|14954.6|14952.6|14956.8|14954.8|14954.3|14952.3|28
1643725230000|2022-02-01 14:20:30|14954.4|14952.4|14952.8|14950.8|14954.8|14952.8|14952.7|14950.7|38
1643725240000|2022-02-01 14:20:40|14952.9|14950.9|14956.1|14954.1|14956.8|14954.8|14952.7|14950.7|31
1643725250000|2022-02-01 14:20:50|14955.9|14953.9|14955.3|14953.3|14956.4|14954.4|14954.4|14952.4|22
1643725260000|2022-02-01 14:21:00|14955.4|14953.4|14956.7|14954.7|14957.6|14955.6|14954.6|14952.6|66
1643725270000|2022-02-01 14:21:10|14956.8|14954.8|14957.1|14955.1|14958.1|14956.1|14956.6|14954.6|52
1643725280000|2022-02-01 14:21:20|14956.9|14954.9|14955.6|14953.6|14957.2|14955.2|14955.6|14953.6|30
1643725290000|2022-02-01 14:21:30|14955.7|14953.7|14956.6|14954.6|14959.4|14957.4|14955.3|14953.3|45
1643725300000|2022-02-01 14:21:40|14956.4|14954.4|14955.6|14953.6|14956.8|14954.8|14955.6|14953.6|11
1643725310000|2022-02-01 14:21:50|14955.3|14953.3|14955.1|14953.1|14956.8|14954.8|14954.6|14952.6|24
1643725320000|2022-02-01 14:22:00|14955.4|14953.4|14955.6|14953.6|14957.8|14955.8|14955.2|14953.2|21
1643725330000|2022-02-01 14:22:10|14955.7|14953.7|14956.8|14954.8|14957.9|14955.9|14954.4|14952.4|33
1643725340000|2022-02-01 14:22:20|14956.2|14954.2|14954.4|14952.4|14956.4|14954.4|14954.4|14952.4|18
1643725350000|2022-02-01 14:22:30|14954.6|14952.6|14953.7|14951.7|14954.8|14952.8|14953.6|14951.6|21
1643725360000|2022-02-01 14:22:40|14953.6|14951.6|14951.7|14949.7|14953.8|14951.8|14950.2|14948.2|123
1643725370000|2022-02-01 14:22:50|14951.8|14949.8|14949.9|14947.9|14952.9|14950.9|14949.9|14947.9|23
1643725380000|2022-02-01 14:23:00|14950.2|14948.2|14948.8|14946.8|14950.8|14948.8|14947.4|14945.4|127
1643725390000|2022-02-01 14:23:10|14948.7|14946.7|14949.3|14947.3|14950.2|14948.2|14948.6|14946.6|20
1643725400000|2022-02-01 14:23:20|14949.6|14947.6|14948.9|14946.9|14950.2|14948.2|14948.1|14946.1|44
1643725410000|2022-02-01 14:23:30|14948.6|14946.6|14949.6|14947.6|14950.1|14948.1|14947.8|14945.8|39
1643725420000|2022-02-01 14:23:40|14950.8|14948.8|14952.1|14950.1|14952.1|14950.1|14949.9|14947.9|38
1643725430000|2022-02-01 14:23:50|14951.9|14949.9|14951.3|14949.3|14952.3|14950.3|14950.2|14948.2|16
1643725440000|2022-02-01 14:24:00|14951.2|14949.2|14951.9|14949.9|14952.9|14950.9|14950.8|14948.8|32
1643725450000|2022-02-01 14:24:10|14951.8|14949.8|14957.3|14955.3|14957.3|14955.3|14951.8|14949.8|30
1643725460000|2022-02-01 14:24:20|14956.9|14954.9|14958.3|14956.3|14958.4|14956.4|14956.9|14954.9|35
1643725470000|2022-02-01 14:24:30|14958.7|14956.7|14956.8|14954.8|14960.9|14958.9|14956.7|14954.7|103
1643725480000|2022-02-01 14:24:40|14956.7|14954.7|14961.1|14959.1|14961.8|14959.8|14956.7|14954.7|68
1643725490000|2022-02-01 14:24:50|14961.2|14959.2|14959.4|14957.4|14961.7|14959.7|14959.1|14957.1|53
1643725500000|2022-02-01 14:25:00|14962.1|14960.1|14967.3|14965.3|14968.7|14966.7|14962.1|14960.1|340
1643725510000|2022-02-01 14:25:10|14967.1|14965.1|14965.8|14963.8|14970.6|14968.6|14965.7|14963.7|139
1643725520000|2022-02-01 14:25:20|14966.1|14964.1|14966.3|14964.3|14968.1|14966.1|14965.8|14963.8|57
1643725530000|2022-02-01 14:25:30|14966.8|14964.8|14969.7|14967.7|14970.3|14968.3|14966.7|14964.7|69
1643725540000|2022-02-01 14:25:40|14969.8|14967.8|14967.8|14965.8|14970.1|14968.1|14965.8|14963.8|49
1643725550000|2022-02-01 14:25:50|14968.1|14966.1|14970.3|14968.3|14971.6|14969.6|14968.1|14966.1|66
1643725560000|2022-02-01 14:26:00|14969.7|14967.7|14971.8|14969.8|14973.3|14971.3|14969.6|14967.6|80
1643725570000|2022-02-01 14:26:10|14972.2|14970.2|14972.6|14970.6|14973.2|14971.2|14971.7|14969.7|57
1643725580000|2022-02-01 14:26:20|14972.7|14970.7|14971.1|14969.1|14974.8|14972.8|14970.8|14968.8|76
1643725590000|2022-02-01 14:26:30|14970.9|14968.9|14968.9|14966.9|14971.3|14969.3|14968.9|14966.9|53
1643725600000|2022-02-01 14:26:40|14969.1|14967.1|14973.2|14971.2|14973.4|14971.4|14968.9|14966.9|60
1643725610000|2022-02-01 14:26:50|14973.4|14971.4|14970.1|14968.1|14974.1|14972.1|14969.3|14967.3|64
1643725620000|2022-02-01 14:27:00|14969.6|14967.6|14971.3|14969.3|14971.3|14969.3|14969.1|14967.1|49
1643725630000|2022-02-01 14:27:10|14971.7|14969.7|14972.6|14970.6|14972.9|14970.9|14970.9|14968.9|46
1643725640000|2022-02-01 14:27:20|14972.4|14970.4|14973.6|14971.6|14973.8|14971.8|14971.8|14969.8|47
1643725650000|2022-02-01 14:27:30|14973.2|14971.2|14973.6|14971.6|14974.8|14972.8|14971.8|14969.8|76
1643725660000|2022-02-01 14:27:40|14973.7|14971.7|14966.4|14964.4|14973.7|14971.7|14966.2|14964.2|73
1643725670000|2022-02-01 14:27:50|14966.3|14964.3|14963.1|14961.1|14966.3|14964.3|14962.4|14960.4|167
1643725680000|2022-02-01 14:28:00|14963.3|14961.3|14962.6|14960.6|14967.6|14965.6|14960.8|14958.8|292
1643725690000|2022-02-01 14:28:10|14962.4|14960.4|14960.6|14958.6|14962.8|14960.8|14956.8|14954.8|224
1643725700000|2022-02-01 14:28:20|14960.7|14958.7|14964.4|14962.4|14965.3|14963.3|14960.7|14958.7|88
1643725710000|2022-02-01 14:28:30|14964.8|14962.8|14967.7|14965.7|14970.2|14968.2|14964.7|14962.7|76
1643725720000|2022-02-01 14:28:40|14968.1|14966.1|14967.4|14965.4|14968.7|14966.7|14967.1|14965.1|74
1643725730000|2022-02-01 14:28:50|14967.3|14965.3|14965.2|14963.2|14968.2|14966.2|14964.1|14962.1|125
1643725740000|2022-02-01 14:29:00|14965.1|14963.1|14964.4|14962.4|14965.8|14963.8|14964.3|14962.3|78
1643725750000|2022-02-01 14:29:10|14964.7|14962.7|14963.8|14961.8|14966.1|14964.1|14962.4|14960.4|113
1643725760000|2022-02-01 14:29:20|14963.7|14961.7|14960.6|14958.6|14963.7|14961.7|14957.9|14955.9|124
1643725770000|2022-02-01 14:29:30|14959.7|14957.7|14962.2|14960.2|14963.1|14961.1|14958.9|14956.9|158
1643725780000|2022-02-01 14:29:40|14962.1|14960.1|14960.1|14958.1|14962.7|14960.7|14958.3|14956.3|136
1643725790000|2022-02-01 14:29:50|14960.2|14958.2|14962.7|14960.7|14964.1|14962.1|14959.9|14957.9|241
1643725800000|2022-02-01 14:30:00|14962.2|14961.2|14961.6|14960.6|14968.4|14967.4|14953.1|14952.1|1659
1643725810000|2022-02-01 14:30:10|14961.3|14960.3|14941.7|14940.7|14969.7|14968.7|14941.7|14940.7|1386
1643725820000|2022-02-01 14:30:20|14942.4|14941.4|14948.9|14947.9|14952.1|14951.1|14941.2|14940.2|837
1643725830000|2022-02-01 14:30:30|14948.3|14947.3|14938.6|14937.6|14948.7|14947.7|14937.7|14936.7|540
1643725840000|2022-02-01 14:30:40|14938.3|14937.3|14924.3|14923.3|14941.2|14940.2|14924.3|14923.3|992
1643725850000|2022-02-01 14:30:50|14924.2|14923.2|14918.9|14917.9|14926.9|14925.9|14916.4|14915.4|953
1643725860000|2022-02-01 14:31:00|14919.1|14918.1|14913.3|14912.3|14919.7|14918.7|14905.2|14904.2|909
1643725870000|2022-02-01 14:31:10|14913.1|14912.1|14921.4|14920.4|14922.2|14921.2|14912.7|14911.7|716
1643725880000|2022-02-01 14:31:20|14920.7|14919.7|14913.3|14912.3|14923.6|14922.6|14907.8|14906.8|540
1643725890000|2022-02-01 14:31:30|14914.3|14913.3|14905.3|14904.3|14916.3|14915.3|14901.9|14900.9|640
1643725900000|2022-02-01 14:31:40|14905.9|14904.9|14905.9|14904.9|14906.9|14905.9|14900.4|14899.4|593
1643725910000|2022-02-01 14:31:50|14905.7|14904.7|14904.9|14903.9|14909.9|14908.9|14904.4|14903.4|527
1643725920000|2022-02-01 14:32:00|14904.1|14903.1|14899.2|14898.2|14905.2|14904.2|14895.6|14894.6|715
1643725930000|2022-02-01 14:32:10|14899.1|14898.1|14888.7|14887.7|14899.1|14898.1|14884.4|14883.4|650
1643725940000|2022-02-01 14:32:20|14888.6|14887.6|14900.9|14899.9|14901.3|14900.3|14885.4|14884.4|1008
1643725950000|2022-02-01 14:32:30|14901.1|14900.1|14897.7|14896.7|14906.9|14905.9|14892.7|14891.7|510
1643725960000|2022-02-01 14:32:40|14897.6|14896.6|14908.6|14907.6|14911.4|14910.4|14895.9|14894.9|413
1643725970000|2022-02-01 14:32:50|14908.7|14907.7|14908.2|14907.2|14914.8|14913.8|14907.6|14906.6|430
1643725980000|2022-02-01 14:33:00|14908.6|14907.6|14908.1|14907.1|14911.2|14910.2|14897.1|14896.1|430
1643725990000|2022-02-01 14:33:10|14907.9|14906.9|14901.2|14900.2|14910.4|14909.4|14899.2|14898.2|336
1643726000000|2022-02-01 14:33:20|14902.2|14901.2|14903.9|14902.9|14910.2|14909.2|14899.9|14898.9|410
1643726010000|2022-02-01 14:33:30|14904.1|14903.1|14907.7|14906.7|14909.3|14908.3|14903.8|14902.8|227
1643726020000|2022-02-01 14:33:40|14907.3|14906.3|14900.7|14899.7|14907.6|14906.6|14896.8|14895.8|373
1643726030000|2022-02-01 14:33:50|14900.8|14899.8|14901.2|14900.2|14902.6|14901.6|14894.6|14893.6|368
1643726040000|2022-02-01 14:34:00|14900.9|14899.9|14909.6|14908.6|14912.8|14911.8|14900.2|14899.2|670
1643726050000|2022-02-01 14:34:10|14909.7|14908.7|14907.7|14906.7|14913.9|14912.9|14906.8|14905.8|347
1643726060000|2022-02-01 14:34:20|14908.6|14907.6|14914.6|14913.6|14920.7|14919.7|14907.4|14906.4|636
1643726070000|2022-02-01 14:34:30|14914.4|14913.4|14925.9|14924.9|14929.9|14928.9|14911.4|14910.4|703
1643726080000|2022-02-01 14:34:40|14926.2|14925.2|14931.3|14930.3|14931.4|14930.4|14922.3|14921.3|449
1643726090000|2022-02-01 14:34:50|14932.6|14931.6|14923.1|14922.1|14933.3|14932.3|14923.1|14922.1|650
1643726100000|2022-02-01 14:35:00|14921.8|14920.8|14920.3|14919.3|14922.3|14921.3|14914.4|14913.4|654
1643726110000|2022-02-01 14:35:10|14920.6|14919.6|14924.8|14923.8|14928.1|14927.1|14919.8|14918.8|494
1643726120000|2022-02-01 14:35:20|14924.1|14923.1|14932.6|14931.6|14934.2|14933.2|14924.1|14923.1|422
1643726130000|2022-02-01 14:35:30|14932.7|14931.7|14935.4|14934.4|14935.4|14934.4|14929.1|14928.1|452
1643726140000|2022-02-01 14:35:40|14935.3|14934.3|14930.2|14929.2|14936.4|14935.4|14928.2|14927.2|521
1643726150000|2022-02-01 14:35:50|14930.7|14929.7|14925.1|14924.1|14934.2|14933.2|14924.1|14923.1|418
1643726160000|2022-02-01 14:36:00|14924.7|14923.7|14921.1|14920.1|14930.8|14929.8|14919.1|14918.1|612
1643726170000|2022-02-01 14:36:10|14921.2|14920.2|14902.6|14901.6|14922.1|14921.1|14897.4|14896.4|1066
1643726180000|2022-02-01 14:36:20|14903.1|14902.1|14904.9|14903.9|14907.2|14906.2|14896.9|14895.9|536
1643726190000|2022-02-01 14:36:30|14904.7|14903.7|14900.7|14899.7|14905.2|14904.2|14896.2|14895.2|352
1643726200000|2022-02-01 14:36:40|14900.8|14899.8|14897.2|14896.2|14905.9|14904.9|14897.2|14896.2|365
1643726210000|2022-02-01 14:36:50|14898.1|14897.1|14892.8|14891.8|14899.2|14898.2|14892.3|14891.3|570
1643726220000|2022-02-01 14:37:00|14891.8|14890.8|14885.8|14884.8|14894.1|14893.1|14881.7|14880.7|747
1643726230000|2022-02-01 14:37:10|14887.8|14886.8|14885.2|14884.2|14890.7|14889.7|14880.7|14879.7|540
1643726240000|2022-02-01 14:37:20|14884.9|14883.9|14876.7|14875.7|14888.1|14887.1|14874.6|14873.6|586
1643726250000|2022-02-01 14:37:30|14876.2|14875.2|14879.2|14878.2|14881.2|14880.2|14872.6|14871.6|702
1643726260000|2022-02-01 14:37:40|14879.6|14878.6|14878.7|14877.7|14879.8|14878.8|14872.4|14871.4|424
1643726270000|2022-02-01 14:37:50|14878.6|14877.6|14885.1|14884.1|14885.1|14884.1|14874.9|14873.9|415
1643726280000|2022-02-01 14:38:00|14885.2|14884.2|14894.4|14893.4|14895.2|14894.2|14883.2|14882.2|635
1643726290000|2022-02-01 14:38:10|14894.9|14893.9|14900.3|14899.3|14904.8|14903.8|14894.6|14893.6|661
1643726300000|2022-02-01 14:38:20|14901.3|14900.3|14897.4|14896.4|14902.1|14901.1|14892.3|14891.3|425
1643726310000|2022-02-01 14:38:30|14897.9|14896.9|14901.3|14900.3|14901.9|14900.9|14892.4|14891.4|279
1643726320000|2022-02-01 14:38:40|14900.4|14899.4|14898.9|14897.9|14905.2|14904.2|14896.9|14895.9|350
1643726330000|2022-02-01 14:38:50|14899.1|14898.1|14898.3|14897.3|14906.4|14905.4|14896.7|14895.7|323
1643726340000|2022-02-01 14:39:00|14897.2|14896.2|14891.6|14890.6|14900.8|14899.8|14886.1|14885.1|446
1643726350000|2022-02-01 14:39:10|14891.8|14890.8|14890.4|14889.4|14895.7|14894.7|14887.8|14886.8|268
1643726360000|2022-02-01 14:39:20|14890.9|14889.9|14882.8|14881.8|14894.3|14893.3|14879.9|14878.9|412
1643726370000|2022-02-01 14:39:30|14882.7|14881.7|14888.1|14887.1|14888.1|14887.1|14878.3|14877.3|288
1643726380000|2022-02-01 14:39:40|14889.1|14888.1|14889.9|14888.9|14894.9|14893.9|14885.1|14884.1|345
1643726390000|2022-02-01 14:39:50|14889.2|14888.2|14875.7|14874.7|14891.2|14890.2|14875.4|14874.4|436
1643726400000|2022-02-01 14:40:00|14875.2|14874.2|14900.7|14899.7|14901.3|14900.3|14871.7|14870.7|1034
1643726410000|2022-02-01 14:40:10|14901.1|14900.1|14894.4|14893.4|14907.1|14906.1|14892.2|14891.2|671
1643726420000|2022-02-01 14:40:20|14895.1|14894.1|14899.2|14898.2|14901.4|14900.4|14892.2|14891.2|280
1643726430000|2022-02-01 14:40:30|14899.7|14898.7|14896.1|14895.1|14901.2|14900.2|14894.9|14893.9|208
1643726440000|2022-02-01 14:40:40|14895.9|14894.9|14894.8|14893.8|14900.6|14899.6|14887.9|14886.9|344
1643726450000|2022-02-01 14:40:50|14895.2|14894.2|14891.6|14890.6|14897.7|14896.7|14886.2|14885.2|260
1643726460000|2022-02-01 14:41:00|14890.8|14889.8|14899.4|14898.4|14902.8|14901.8|14889.9|14888.9|344
1643726470000|2022-02-01 14:41:10|14899.8|14898.8|14879.4|14878.4|14899.8|14898.8|14870.9|14869.9|673
1643726480000|2022-02-01 14:41:20|14878.2|14877.2|14867.9|14866.9|14878.8|14877.8|14864.9|14863.9|645
1643726490000|2022-02-01 14:41:30|14868.4|14867.4|14879.1|14878.1|14879.1|14878.1|14866.1|14865.1|473
1643726500000|2022-02-01 14:41:40|14879.3|14878.3|14874.8|14873.8|14880.4|14879.4|14871.6|14870.6|268
1643726510000|2022-02-01 14:41:50|14874.3|14873.3|14871.2|14870.2|14877.4|14876.4|14868.2|14867.2|300
1643726520000|2022-02-01 14:42:00|14871.9|14870.9|14851.9|14850.9|14873.9|14872.9|14849.2|14848.2|735
1643726530000|2022-02-01 14:42:10|14852.2|14851.2|14848.4|14847.4|14852.6|14851.6|14845.9|14844.9|578
1643726540000|2022-02-01 14:42:20|14848.1|14847.1|14838.2|14837.2|14848.6|14847.6|14838.1|14837.1|581
1643726550000|2022-02-01 14:42:30|14838.1|14837.1|14850.9|14849.9|14851.2|14850.2|14833.8|14832.8|710
1643726560000|2022-02-01 14:42:40|14850.8|14849.8|14841.2|14840.2|14852.7|14851.7|14840.4|14839.4|434
1643726570000|2022-02-01 14:42:50|14842.1|14841.1|14837.6|14836.6|14845.8|14844.8|14837.3|14836.3|288
1643726580000|2022-02-01 14:43:00|14837.4|14836.4|14824.2|14823.2|14841.2|14840.2|14820.4|14819.4|976
1643726590000|2022-02-01 14:43:10|14824.7|14823.7|14822.2|14821.2|14828.7|14827.7|14821.1|14820.1|491
1643726600000|2022-02-01 14:43:20|14822.1|14821.1|14819.3|14818.3|14823.7|14822.7|14814.4|14813.4|703
1643726610000|2022-02-01 14:43:30|14819.2|14818.2|14809.7|14808.7|14820.7|14819.7|14807.4|14806.4|433
1643726620000|2022-02-01 14:43:40|14809.3|14808.3|14813.3|14812.3|14816.7|14815.7|14805.3|14804.3|532
1643726630000|2022-02-01 14:43:50|14813.4|14812.4|14815.7|14814.7|14816.6|14815.6|14811.8|14810.8|357
1643726640000|2022-02-01 14:44:00|14816.7|14815.7|14821.9|14820.9|14824.9|14823.9|14816.7|14815.7|526
1643726650000|2022-02-01 14:44:10|14821.8|14820.8|14819.7|14818.7|14829.6|14828.6|14816.6|14815.6|565
1643726660000|2022-02-01 14:44:20|14820.2|14819.2|14825.9|14824.9|14826.4|14825.4|14819.7|14818.7|177
1643726670000|2022-02-01 14:44:30|14825.6|14824.6|14831.2|14830.2|14834.6|14833.6|14825.6|14824.6|400
1643726680000|2022-02-01 14:44:40|14831.1|14830.1|14822.8|14821.8|14831.6|14830.6|14821.6|14820.6|364
1643726690000|2022-02-01 14:44:50|14822.9|14821.9|14821.8|14820.8|14824.9|14823.9|14819.3|14818.3|477
1643726700000|2022-02-01 14:45:00|14821.7|14820.7|14833.6|14832.6|14834.6|14833.6|14817.9|14816.9|710
1643726710000|2022-02-01 14:45:10|14833.2|14832.2|14832.2|14831.2|14839.9|14838.9|14829.7|14828.7|509
1643726720000|2022-02-01 14:45:20|14831.7|14830.7|14825.2|14824.2|14832.4|14831.4|14822.3|14821.3|281
1643726730000|2022-02-01 14:45:30|14824.1|14823.1|14824.7|14823.7|14829.6|14828.6|14820.2|14819.2|319
1643726740000|2022-02-01 14:45:40|14824.2|14823.2|14816.3|14815.3|14824.8|14823.8|14810.6|14809.6|566
1643726750000|2022-02-01 14:45:50|14815.3|14814.3|14821.9|14820.9|14828.8|14827.8|14815.1|14814.1|364
1643726760000|2022-02-01 14:46:00|14822.2|14821.2|14822.9|14821.9|14829.1|14828.1|14816.8|14815.8|487
1643726770000|2022-02-01 14:46:10|14822.2|14821.2|14819.8|14818.8|14825.8|14824.8|14819.7|14818.7|268
1643726780000|2022-02-01 14:46:20|14819.9|14818.9|14824.1|14823.1|14826.2|14825.2|14817.4|14816.4|222
1643726790000|2022-02-01 14:46:30|14824.2|14823.2|14821.9|14820.9|14825.9|14824.9|14818.6|14817.6|326
1643726800000|2022-02-01 14:46:40|14822.2|14821.2|14828.2|14827.2|14834.2|14833.2|14821.4|14820.4|406
1643726810000|2022-02-01 14:46:50|14827.2|14826.2|14820.4|14819.4|14829.2|14828.2|14818.6|14817.6|464
1643726820000|2022-02-01 14:47:00|14820.2|14819.2|14819.1|14818.1|14820.8|14819.8|14813.7|14812.7|447
1643726830000|2022-02-01 14:47:10|14818.9|14817.9|14823.9|14822.9|14826.6|14825.6|14815.9|14814.9|364
1643726840000|2022-02-01 14:47:20|14824.4|14823.4|14824.4|14823.4|14828.4|14827.4|14819.7|14818.7|306
1643726850000|2022-02-01 14:47:30|14824.7|14823.7|14821.8|14820.8|14824.8|14823.8|14818.4|14817.4|157
1643726860000|2022-02-01 14:47:40|14821.9|14820.9|14826.7|14825.7|14827.2|14826.2|14819.7|14818.7|230
1643726870000|2022-02-01 14:47:50|14826.6|14825.6|14819.6|14818.6|14828.1|14827.1|14818.3|14817.3|339
1643726880000|2022-02-01 14:48:00|14819.3|14818.3|14837.9|14836.9|14838.4|14837.4|14818.8|14817.8|411
1643726890000|2022-02-01 14:48:10|14839.3|14838.3|14838.2|14837.2|14840.2|14839.2|14833.8|14832.8|462
1643726900000|2022-02-01 14:48:20|14839.3|14838.3|14845.1|14844.1|14845.1|14844.1|14834.7|14833.7|414
1643726910000|2022-02-01 14:48:30|14844.9|14843.9|14836.8|14835.8|14845.4|14844.4|14832.9|14831.9|388
1643726920000|2022-02-01 14:48:40|14836.6|14835.6|14834.9|14833.9|14840.2|14839.2|14833.1|14832.1|215
1643726930000|2022-02-01 14:48:50|14834.3|14833.3|14833.7|14832.7|14836.7|14835.7|14831.9|14830.9|240
1643726940000|2022-02-01 14:49:00|14833.8|14832.8|14850.2|14849.2|14850.2|14849.2|14833.8|14832.8|461
1643726950000|2022-02-01 14:49:10|14848.8|14847.8|14851.6|14850.6|14853.9|14852.9|14846.1|14845.1|598
1643726960000|2022-02-01 14:49:20|14851.3|14850.3|14851.8|14850.8|14858.4|14857.4|14849.4|14848.4|440
1643726970000|2022-02-01 14:49:30|14851.7|14850.7|14857.7|14856.7|14857.8|14856.8|14851.2|14850.2|317
1643726980000|2022-02-01 14:49:40|14856.9|14855.9|14861.1|14860.1|14862.9|14861.9|14856.8|14855.8|413
1643726990000|2022-02-01 14:49:50|14860.9|14859.9|14850.7|14849.7|14861.4|14860.4|14850.6|14849.6|438
1643727000000|2022-02-01 14:50:00|14850.8|14849.8|14863.1|14862.1|14867.2|14866.2|14849.1|14848.1|721
1643727010000|2022-02-01 14:50:10|14863.7|14862.7|14873.2|14872.2|14875.1|14874.1|14863.6|14862.6|600
1643727020000|2022-02-01 14:50:20|14873.6|14872.6|14871.1|14870.1|14878.3|14877.3|14870.3|14869.3|554
1643727030000|2022-02-01 14:50:30|14871.7|14870.7|14870.4|14869.4|14874.6|14873.6|14869.2|14868.2|385
1643727040000|2022-02-01 14:50:40|14870.3|14869.3|14869.4|14868.4|14872.4|14871.4|14865.3|14864.3|281
1643727050000|2022-02-01 14:50:50|14869.6|14868.6|14874.9|14873.9|14875.7|14874.7|14868.9|14867.9|254
1643727060000|2022-02-01 14:51:00|14874.7|14873.7|14861.6|14860.6|14874.7|14873.7|14859.1|14858.1|495
1643727070000|2022-02-01 14:51:10|14861.1|14860.1|14857.7|14856.7|14861.1|14860.1|14856.2|14855.2|315
1643727080000|2022-02-01 14:51:20|14857.9|14856.9|14866.2|14865.2|14866.2|14865.2|14854.8|14853.8|270
1643727090000|2022-02-01 14:51:30|14865.9|14864.9|14852.8|14851.8|14867.1|14866.1|14852.2|14851.2|308
1643727100000|2022-02-01 14:51:40|14853.1|14852.1|14847.3|14846.3|14854.4|14853.4|14846.4|14845.4|444
1643727110000|2022-02-01 14:51:50|14847.1|14846.1|14850.3|14849.3|14851.4|14850.4|14841.7|14840.7|433
1643727120000|2022-02-01 14:52:00|14850.8|14849.8|14865.3|14864.3|14866.7|14865.7|14842.8|14841.8|457
1643727130000|2022-02-01 14:52:10|14864.2|14863.2|14858.1|14857.1|14864.2|14863.2|14854.7|14853.7|281
1643727140000|2022-02-01 14:52:20|14857.2|14856.2|14861.9|14860.9|14864.1|14863.1|14850.3|14849.3|252
1643727150000|2022-02-01 14:52:30|14860.7|14859.7|14863.3|14862.3|14865.1|14864.1|14858.8|14857.8|139
1643727160000|2022-02-01 14:52:40|14863.4|14862.4|14856.4|14855.4|14863.4|14862.4|14856.4|14855.4|129
1643727170000|2022-02-01 14:52:50|14853.8|14852.8|14860.1|14859.1|14861.1|14860.1|14852.1|14851.1|223
1643727180000|2022-02-01 14:53:00|14860.4|14859.4|14856.4|14855.4|14860.8|14859.8|14851.3|14850.3|301
1643727190000|2022-02-01 14:53:10|14855.9|14854.9|14848.7|14847.7|14857.7|14856.7|14841.9|14840.9|362
1643727200000|2022-02-01 14:53:20|14848.8|14847.8|14847.9|14846.9|14851.7|14850.7|14846.4|14845.4|180
1643727210000|2022-02-01 14:53:30|14849.1|14848.1|14854.6|14853.6|14855.3|14854.3|14840.2|14839.2|367
1643727220000|2022-02-01 14:53:40|14854.7|14853.7|14861.1|14860.1|14861.1|14860.1|14851.2|14850.2|207
1643727230000|2022-02-01 14:53:50|14860.8|14859.8|14859.6|14858.6|14866.9|14865.9|14857.2|14856.2|284
1643727240000|2022-02-01 14:54:00|14859.9|14858.9|14851.1|14850.1|14860.3|14859.3|14847.9|14846.9|281
1643727250000|2022-02-01 14:54:10|14851.2|14850.2|14852.9|14851.9|14856.8|14855.8|14848.8|14847.8|171
1643727260000|2022-02-01 14:54:20|14852.8|14851.8|14854.4|14853.4|14854.9|14853.9|14847.9|14846.9|189
1643727270000|2022-02-01 14:54:30|14854.6|14853.6|14844.7|14843.7|14858.9|14857.9|14844.6|14843.6|259
1643727280000|2022-02-01 14:54:40|14844.8|14843.8|14844.4|14843.4|14846.8|14845.8|14839.4|14838.4|303
1643727290000|2022-02-01 14:54:50|14844.3|14843.3|14828.9|14827.9|14845.1|14844.1|14824.4|14823.4|651
1643727300000|2022-02-01 14:55:00|14828.4|14827.4|14832.1|14831.1|14841.8|14840.8|14824.9|14823.9|582
1643727310000|2022-02-01 14:55:10|14832.2|14831.2|14818.2|14817.2|14832.2|14831.2|14812.4|14811.4|847
1643727320000|2022-02-01 14:55:20|14819.1|14818.1|14829.3|14828.3|14829.3|14828.3|14816.7|14815.7|529
1643727330000|2022-02-01 14:55:30|14830.7|14829.7|14830.2|14829.2|14834.1|14833.1|14824.7|14823.7|392
1643727340000|2022-02-01 14:55:40|14830.9|14829.9|14846.4|14845.4|14848.9|14847.9|14830.9|14829.9|424
1643727350000|2022-02-01 14:55:50|14846.1|14845.1|14835.4|14834.4|14846.1|14845.1|14834.8|14833.8|295
1643727360000|2022-02-01 14:56:00|14835.3|14834.3|14828.7|14827.7|14836.6|14835.6|14820.2|14819.2|330
1643727370000|2022-02-01 14:56:10|14828.2|14827.2|14815.3|14814.3|14832.7|14831.7|14814.3|14813.3|381
1643727380000|2022-02-01 14:56:20|14814.8|14813.8|14824.4|14823.4|14828.4|14827.4|14810.4|14809.4|535
1643727390000|2022-02-01 14:56:30|14823.9|14822.9|14818.8|14817.8|14828.6|14827.6|14817.8|14816.8|207
1643727400000|2022-02-01 14:56:40|14818.7|14817.7|14824.8|14823.8|14827.4|14826.4|14818.6|14817.6|288
1643727410000|2022-02-01 14:56:50|14823.4|14822.4|14828.1|14827.1|14833.1|14832.1|14822.7|14821.7|250
1643727420000|2022-02-01 14:57:00|14828.2|14827.2|14847.4|14846.4|14852.7|14851.7|14828.2|14827.2|523
1643727430000|2022-02-01 14:57:10|14846.4|14845.4|14846.2|14845.2|14848.2|14847.2|14840.7|14839.7|188
1643727440000|2022-02-01 14:57:20|14846.4|14845.4|14843.3|14842.3|14846.7|14845.7|14839.9|14838.9|190
1643727450000|2022-02-01 14:57:30|14843.4|14842.4|14829.9|14828.9|14844.7|14843.7|14829.9|14828.9|224
1643727460000|2022-02-01 14:57:40|14829.7|14828.7|14838.9|14837.9|14844.4|14843.4|14828.9|14827.9|201
1643727470000|2022-02-01 14:57:50|14839.3|14838.3|14841.7|14840.7|14845.2|14844.2|14837.7|14836.7|112
1643727480000|2022-02-01 14:58:00|14841.6|14840.6|14837.7|14836.7|14843.8|14842.8|14833.7|14832.7|258
1643727490000|2022-02-01 14:58:10|14837.8|14836.8|14836.3|14835.3|14840.3|14839.3|14832.2|14831.2|312
1643727500000|2022-02-01 14:58:20|14836.2|14835.2|14845.8|14844.8|14845.8|14844.8|14831.2|14830.2|260
1643727510000|2022-02-01 14:58:30|14845.3|14844.3|14842.1|14841.1|14846.4|14845.4|14836.6|14835.6|151
1643727520000|2022-02-01 14:58:40|14841.6|14840.6|14844.8|14843.8|14845.3|14844.3|14839.9|14838.9|107
1643727530000|2022-02-01 14:58:50|14843.7|14842.7|14846.2|14845.2|14846.7|14845.7|14840.7|14839.7|161
1643727540000|2022-02-01 14:59:00|14846.1|14845.1|14858.8|14857.8|14863.4|14862.4|14845.1|14844.1|399
1643727550000|2022-02-01 14:59:10|14858.9|14857.9|14856.8|14855.8|14860.1|14859.1|14850.8|14849.8|321
1643727560000|2022-02-01 14:59:20|14858.2|14857.2|14857.6|14856.6|14866.2|14865.2|14855.4|14854.4|239
1643727570000|2022-02-01 14:59:30|14857.7|14856.7|14858.4|14857.4|14862.1|14861.1|14854.2|14853.2|133
1643727580000|2022-02-01 14:59:40|14859.3|14858.3|14859.3|14858.3|14860.7|14859.7|14854.9|14853.9|122
1643727590000|2022-02-01 14:59:50|14859.4|14858.4|14859.2|14858.2|14859.6|14858.6|14855.8|14854.8|109
1643727600000|2022-02-01 15:00:00|14860.6|14859.6|14847.8|14846.8|14865.4|14864.4|14837.9|14836.9|614
1643727610000|2022-02-01 15:00:10|14848.2|14847.2|14794.2|14793.2|14852.3|14851.3|14793.6|14792.6|1260
1643727620000|2022-02-01 15:00:20|14792.7|14791.7|14800.8|14799.8|14810.6|14809.6|14787.6|14786.6|955
1643727630000|2022-02-01 15:00:30|14801.8|14800.8|14826.4|14825.4|14830.9|14829.9|14799.8|14798.8|684
1643727640000|2022-02-01 15:00:40|14826.7|14825.7|14805.8|14804.8|14826.7|14825.7|14800.7|14799.7|514
1643727650000|2022-02-01 15:00:50|14806.6|14805.6|14798.7|14797.7|14813.7|14812.7|14797.8|14796.8|665
1643727660000|2022-02-01 15:01:00|14799.7|14798.7|14830.3|14829.3|14831.4|14830.4|14798.9|14797.9|782
1643727670000|2022-02-01 15:01:10|14830.1|14829.1|14822.6|14821.6|14830.6|14829.6|14817.1|14816.1|410
1643727680000|2022-02-01 15:01:20|14823.2|14822.2|14799.7|14798.7|14825.3|14824.3|14798.9|14797.9|459
1643727690000|2022-02-01 15:01:30|14799.9|14798.9|14786.9|14785.9|14800.8|14799.8|14782.1|14781.1|786
1643727700000|2022-02-01 15:01:40|14788.4|14787.4|14787.9|14786.9|14801.7|14800.7|14787.9|14786.9|446
1643727710000|2022-02-01 15:01:50|14787.6|14786.6|14784.6|14783.6|14788.8|14787.8|14782.2|14781.2|472
1643727720000|2022-02-01 15:02:00|14784.3|14783.3|14793.4|14792.4|14802.8|14801.8|14781.9|14780.9|717
1643727730000|2022-02-01 15:02:10|14793.3|14792.3|14781.4|14780.4|14797.3|14796.3|14779.9|14778.9|520
1643727740000|2022-02-01 15:02:20|14782.3|14781.3|14793.1|14792.1|14797.3|14796.3|14780.9|14779.9|479
1643727750000|2022-02-01 15:02:30|14792.4|14791.4|14792.9|14791.9|14795.7|14794.7|14789.2|14788.2|272
1643727760000|2022-02-01 15:02:40|14792.7|14791.7|14796.8|14795.8|14803.1|14802.1|14792.7|14791.7|254
1643727770000|2022-02-01 15:02:50|14796.7|14795.7|14784.3|14783.3|14797.1|14796.1|14782.9|14781.9|345
1643727780000|2022-02-01 15:03:00|14783.6|14782.6|14794.9|14793.9|14798.7|14797.7|14782.3|14781.3|355
1643727790000|2022-02-01 15:03:10|14793.8|14792.8|14783.8|14782.8|14794.2|14793.2|14782.8|14781.8|231
1643727800000|2022-02-01 15:03:20|14784.2|14783.2|14787.9|14786.9|14790.9|14789.9|14777.3|14776.3|520
1643727810000|2022-02-01 15:03:30|14788.1|14787.1|14781.3|14780.3|14789.1|14788.1|14781.3|14780.3|250
1643727820000|2022-02-01 15:03:40|14781.2|14780.2|14777.8|14776.8|14782.4|14781.4|14772.3|14771.3|589
1643727830000|2022-02-01 15:03:50|14778.2|14777.2|14770.1|14769.1|14782.2|14781.2|14770.1|14769.1|291
1643727840000|2022-02-01 15:04:00|14770.7|14769.7|14773.6|14772.6|14778.7|14777.7|14770.7|14769.7|356
1643727850000|2022-02-01 15:04:10|14773.9|14772.9|14772.7|14771.7|14781.2|14780.2|14771.8|14770.8|233
1643727860000|2022-02-01 15:04:20|14772.6|14771.6|14776.2|14775.2|14784.3|14783.3|14771.2|14770.2|329
1643727870000|2022-02-01 15:04:30|14776.8|14775.8|14773.8|14772.8|14783.6|14782.6|14772.9|14771.9|397
1643727880000|2022-02-01 15:04:40|14773.7|14772.7|14774.1|14773.1|14778.7|14777.7|14771.8|14770.8|292
1643727890000|2022-02-01 15:04:50|14773.7|14772.7|14776.2|14775.2|14779.4|14778.4|14771.4|14770.4|301
1643727900000|2022-02-01 15:05:00|14775.9|14774.9|14776.1|14775.1|14789.7|14788.7|14774.4|14773.4|568
1643727910000|2022-02-01 15:05:10|14775.6|14774.6|14760.8|14759.8|14776.6|14775.6|14757.8|14756.8|997
1643727920000|2022-02-01 15:05:20|14760.1|14759.1|14754.3|14753.3|14761.1|14760.1|14750.6|14749.6|915
1643727930000|2022-02-01 15:05:30|14754.1|14753.1|14750.1|14749.1|14758.4|14757.4|14749.6|14748.6|354
1643727940000|2022-02-01 15:05:40|14750.7|14749.7|14754.1|14753.1|14758.1|14757.1|14749.6|14748.6|394
1643727950000|2022-02-01 15:05:50|14754.8|14753.8|14753.2|14752.2|14756.2|14755.2|14750.4|14749.4|251
1643727960000|2022-02-01 15:06:00|14753.3|14752.3|14753.1|14752.1|14763.7|14762.7|14752.7|14751.7|470
1643727970000|2022-02-01 15:06:10|14752.9|14751.9|14751.3|14750.3|14755.6|14754.6|14747.6|14746.6|354
1643727980000|2022-02-01 15:06:20|14751.6|14750.6|14770.4|14769.4|14771.4|14770.4|14751.1|14750.1|485
1643727990000|2022-02-01 15:06:30|14770.7|14769.7|14768.1|14767.1|14774.8|14773.8|14765.8|14764.8|530
1643728000000|2022-02-01 15:06:40|14767.3|14766.3|14766.2|14765.2|14770.4|14769.4|14763.1|14762.1|313
1643728010000|2022-02-01 15:06:50|14765.7|14764.7|14770.2|14769.2|14773.9|14772.9|14764.9|14763.9|266
1643728020000|2022-02-01 15:07:00|14770.4|14769.4|14780.4|14779.4|14784.1|14783.1|14768.7|14767.7|438
1643728030000|2022-02-01 15:07:10|14779.3|14778.3|14781.9|14780.9|14786.2|14785.2|14775.2|14774.2|367
1643728040000|2022-02-01 15:07:20|14781.4|14780.4|14780.2|14779.2|14783.4|14782.4|14773.4|14772.4|322
1643728050000|2022-02-01 15:07:30|14780.4|14779.4|14786.6|14785.6|14787.9|14786.9|14780.4|14779.4|316
1643728060000|2022-02-01 15:07:40|14785.6|14784.6|14791.7|14790.7|14795.4|14794.4|14783.2|14782.2|336
1643728070000|2022-02-01 15:07:50|14791.8|14790.8|14794.7|14793.7|14799.4|14798.4|14789.6|14788.6|602
1643728080000|2022-02-01 15:08:00|14794.4|14793.4|14792.4|14791.4|14794.4|14793.4|14788.6|14787.6|370
1643728090000|2022-02-01 15:08:10|14792.1|14791.1|14796.2|14795.2|14797.8|14796.8|14789.2|14788.2|167
1643728100000|2022-02-01 15:08:20|14796.3|14795.3|14791.7|14790.7|14797.8|14796.8|14791.3|14790.3|175
1643728110000|2022-02-01 15:08:30|14791.6|14790.6|14782.9|14781.9|14791.6|14790.6|14781.8|14780.8|323
1643728120000|2022-02-01 15:08:40|14783.2|14782.2|14784.1|14783.1|14787.8|14786.8|14781.4|14780.4|195
1643728130000|2022-02-01 15:08:50|14783.4|14782.4|14780.4|14779.4|14785.3|14784.3|14777.3|14776.3|275
1643728140000|2022-02-01 15:09:00|14779.6|14778.6|14783.4|14782.4|14784.9|14783.9|14776.2|14775.2|213
1643728150000|2022-02-01 15:09:10|14783.3|14782.3|14770.3|14769.3|14783.4|14782.4|14769.6|14768.6|308
1643728160000|2022-02-01 15:09:20|14770.6|14769.6|14766.4|14765.4|14775.9|14774.9|14765.1|14764.1|600
1643728170000|2022-02-01 15:09:30|14765.8|14764.8|14777.4|14776.4|14780.9|14779.9|14765.6|14764.6|372
1643728180000|2022-02-01 15:09:40|14777.1|14776.1|14783.7|14782.7|14785.3|14784.3|14777.1|14776.1|211
1643728190000|2022-02-01 15:09:50|14783.6|14782.6|14789.7|14788.7|14789.9|14788.9|14782.8|14781.8|291
1643728200000|2022-02-01 15:10:00|14791.1|14790.1|14814.1|14813.1|14818.4|14817.4|14790.8|14789.8|851
1643728210000|2022-02-01 15:10:10|14814.4|14813.4|14810.1|14809.1|14816.4|14815.4|14806.1|14805.1|410
1643728220000|2022-02-01 15:10:20|14810.4|14809.4|14802.9|14801.9|14810.4|14809.4|14802.4|14801.4|319
1643728230000|2022-02-01 15:10:30|14804.5|14803.5|14805.4|14804.4|14805.9|14804.9|14802.5|14801.5|213
1643728240000|2022-02-01 15:10:40|14805.9|14804.9|14801.6|14800.6|14806.8|14805.8|14799.9|14798.9|256
1643728250000|2022-02-01 15:10:50|14801.9|14800.9|14797.6|14796.6|14802.1|14801.1|14792.9|14791.9|335
1643728260000|2022-02-01 15:11:00|14797.8|14796.8|14791.5|14790.5|14798|14797|14782.5|14781.5|418
1643728270000|2022-02-01 15:11:10|14791.6|14790.6|14795.1|14794.1|14799.6|14798.6|14790.6|14789.6|241
1643728280000|2022-02-01 15:11:20|14795.3|14794.3|14784.4|14783.4|14796.1|14795.1|14782.1|14781.1|216
1643728290000|2022-02-01 15:11:30|14784.6|14783.6|14790.1|14789.1|14790.1|14789.1|14777.1|14776.1|224
1643728300000|2022-02-01 15:11:40|14789.9|14788.9|14788|14787|14790|14789|14783.4|14782.4|95
1643728310000|2022-02-01 15:11:50|14787.6|14786.6|14780.4|14779.4|14787.6|14786.6|14771.9|14770.9|291
1643728320000|2022-02-01 15:12:00|14781.4|14780.4|14785.8|14784.8|14787.5|14786.5|14781.4|14780.4|231
1643728330000|2022-02-01 15:12:10|14785.5|14784.5|14782.5|14781.5|14792.5|14791.5|14781.1|14780.1|243
1643728340000|2022-02-01 15:12:20|14782|14781|14789.5|14788.5|14791.1|14790.1|14781.1|14780.1|149
1643728350000|2022-02-01 15:12:30|14789.4|14788.4|14798.5|14797.5|14798.8|14797.8|14788.8|14787.8|225
1643728360000|2022-02-01 15:12:40|14798.9|14797.9|14803.3|14802.3|14805.8|14804.8|14798.4|14797.4|320
1643728370000|2022-02-01 15:12:50|14803.6|14802.6|14803.5|14802.5|14805.8|14804.8|14799|14798|233
1643728380000|2022-02-01 15:13:00|14802.6|14801.6|14812|14811|14814.8|14813.8|14797.1|14796.1|402
1643728390000|2022-02-01 15:13:10|14812.5|14811.5|14808.6|14807.6|14815.9|14814.9|14808.3|14807.3|261
1643728400000|2022-02-01 15:13:20|14808.4|14807.4|14810.3|14809.3|14810.3|14809.3|14804.5|14803.5|209
1643728410000|2022-02-01 15:13:30|14809.9|14808.9|14806.8|14805.8|14811.8|14810.8|14805.9|14804.9|250
1643728420000|2022-02-01 15:13:40|14806.6|14805.6|14816.1|14815.1|14816.5|14815.5|14806.3|14805.3|190
1643728430000|2022-02-01 15:13:50|14815.3|14814.3|14808.5|14807.5|14817.4|14816.4|14807.1|14806.1|233
1643728440000|2022-02-01 15:14:00|14809.1|14808.1|14802.6|14801.6|14810.6|14809.6|14799.1|14798.1|299
1643728450000|2022-02-01 15:14:10|14801.5|14800.5|14821.1|14820.1|14825.3|14824.3|14801.5|14800.5|529
1643728460000|2022-02-01 15:14:20|14820.9|14819.9|14813|14812|14822.8|14821.8|14812.3|14811.3|255
1643728470000|2022-02-01 15:14:30|14812.6|14811.6|14816.1|14815.1|14822.3|14821.3|14812.4|14811.4|310
1643728480000|2022-02-01 15:14:40|14815.9|14814.9|14827.5|14826.5|14830.3|14829.3|14815.9|14814.9|285
1643728490000|2022-02-01 15:14:50|14827.9|14826.9|14829.1|14828.1|14831.9|14830.9|14827.3|14826.3|292
1643728500000|2022-02-01 15:15:00|14829.3|14828.3|14827.9|14826.9|14831|14830|14820.4|14819.4|378
1643728510000|2022-02-01 15:15:10|14827.6|14826.6|14831.6|14830.6|14836.6|14835.6|14826.9|14825.9|414
1643728520000|2022-02-01 15:15:20|14831.4|14830.4|14828.8|14827.8|14831.4|14830.4|14822.1|14821.1|299
1643728530000|2022-02-01 15:15:30|14830|14829|14828.6|14827.6|14832|14831|14826.5|14825.5|169
1643728540000|2022-02-01 15:15:40|14828.8|14827.8|14826.4|14825.4|14829.3|14828.3|14823.9|14822.9|159
1643728550000|2022-02-01 15:15:50|14826.1|14825.1|14820.3|14819.3|14827.3|14826.3|14812.4|14811.4|332
1643728560000|2022-02-01 15:16:00|14820.5|14819.5|14809.4|14808.4|14824.4|14823.4|14806.4|14805.4|352
1643728570000|2022-02-01 15:16:10|14810.1|14809.1|14810.9|14809.9|14814.5|14813.5|14806.8|14805.8|221
1643728580000|2022-02-01 15:16:20|14811.4|14810.4|14811.8|14810.8|14814.1|14813.1|14809.6|14808.6|119
1643728590000|2022-02-01 15:16:30|14811.4|14810.4|14801.3|14800.3|14812.9|14811.9|14799.6|14798.6|284
1643728600000|2022-02-01 15:16:40|14801.6|14800.6|14801.5|14800.5|14805.8|14804.8|14794.9|14793.9|355
1643728610000|2022-02-01 15:16:50|14802.1|14801.1|14816.9|14815.9|14819.4|14818.4|14801.9|14800.9|331
1643728620000|2022-02-01 15:17:00|14816.8|14815.8|14823.5|14822.5|14824.1|14823.1|14810.8|14809.8|209
1643728630000|2022-02-01 15:17:10|14823.4|14822.4|14825.6|14824.6|14830.6|14829.6|14822.6|14821.6|336
1643728640000|2022-02-01 15:17:20|14824.9|14823.9|14827.1|14826.1|14829.8|14828.8|14822.5|14821.5|186
1643728650000|2022-02-01 15:17:30|14827.3|14826.3|14824.5|14823.5|14827.3|14826.3|14823.5|14822.5|122
1643728660000|2022-02-01 15:17:40|14824.3|14823.3|14825|14824|14825.8|14824.8|14820.6|14819.6|197
1643728670000|2022-02-01 15:17:50|14825.1|14824.1|14824|14823|14826.9|14825.9|14820.5|14819.5|205
1643728680000|2022-02-01 15:18:00|14823.1|14822.1|14827.6|14826.6|14834.6|14833.6|14822.5|14821.5|395
1643728690000|2022-02-01 15:18:10|14827.4|14826.4|14835|14834|14839.8|14838.8|14827.4|14826.4|387
1643728700000|2022-02-01 15:18:20|14835.4|14834.4|14833.6|14832.6|14838.8|14837.8|14832.3|14831.3|336
1643728710000|2022-02-01 15:18:30|14833.5|14832.5|14835.6|14834.6|14838.4|14837.4|14833.3|14832.3|311
1643728720000|2022-02-01 15:18:40|14835.9|14834.9|14826|14825|14835.9|14834.9|14823.5|14822.5|407
1643728730000|2022-02-01 15:18:50|14825.8|14824.8|14814.9|14813.9|14827.4|14826.4|14811.8|14810.8|491
1643728740000|2022-02-01 15:19:00|14815|14814|14812.1|14811.1|14815.6|14814.6|14808.1|14807.1|286
1643728750000|2022-02-01 15:19:10|14812.3|14811.3|14808.9|14807.9|14814.1|14813.1|14805.1|14804.1|302
1643728760000|2022-02-01 15:19:20|14808.6|14807.6|14816.8|14815.8|14817.4|14816.4|14806.1|14805.1|265
1643728770000|2022-02-01 15:19:30|14817.5|14816.5|14809.6|14808.6|14819.1|14818.1|14809.1|14808.1|220
1643728780000|2022-02-01 15:19:40|14809.8|14808.8|14806.3|14805.3|14816.8|14815.8|14805.4|14804.4|210
1643728790000|2022-02-01 15:19:50|14806.4|14805.4|14799.8|14798.8|14812.5|14811.5|14799.8|14798.8|298
1643728800000|2022-02-01 15:20:00|14799.5|14798.5|14817.1|14816.1|14819.8|14818.8|14798.4|14797.4|365
1643728810000|2022-02-01 15:20:10|14817|14816|14818.5|14817.5|14820.4|14819.4|14814.9|14813.9|214
1643728820000|2022-02-01 15:20:20|14818.9|14817.9|14835.4|14834.4|14835.4|14834.4|14815.5|14814.5|405
1643728830000|2022-02-01 15:20:30|14835.5|14834.5|14836|14835|14837.5|14836.5|14833|14832|335
1643728840000|2022-02-01 15:20:40|14835.1|14834.1|14829.4|14828.4|14836.5|14835.5|14823.9|14822.9|308
1643728850000|2022-02-01 15:20:50|14830|14829|14831.4|14830.4|14833.3|14832.3|14826.9|14825.9|121
1643728860000|2022-02-01 15:21:00|14831.1|14830.1|14828.6|14827.6|14833.1|14832.1|14826.5|14825.5|151
1643728870000|2022-02-01 15:21:10|14828.1|14827.1|14826.5|14825.5|14828.5|14827.5|14823.9|14822.9|153
1643728880000|2022-02-01 15:21:20|14827.4|14826.4|14832.3|14831.3|14832.3|14831.3|14823.4|14822.4|135
1643728890000|2022-02-01 15:21:30|14834.4|14833.4|14839.5|14838.5|14839.6|14838.6|14831.3|14830.3|267
1643728900000|2022-02-01 15:21:40|14839.3|14838.3|14845.8|14844.8|14846|14845|14839.3|14838.3|530
1643728910000|2022-02-01 15:21:50|14845.4|14844.4|14844.1|14843.1|14848.5|14847.5|14841.4|14840.4|324
1643728920000|2022-02-01 15:22:00|14843.5|14842.5|14850.8|14849.8|14852.1|14851.1|14843.5|14842.5|369
1643728930000|2022-02-01 15:22:10|14851.1|14850.1|14856.4|14855.4|14858|14857|14847.5|14846.5|563
1643728940000|2022-02-01 15:22:20|14856.5|14855.5|14856.3|14855.3|14859.9|14858.9|14853.4|14852.4|332
1643728950000|2022-02-01 15:22:30|14855.9|14854.9|14857.6|14856.6|14858.8|14857.8|14852.6|14851.6|280
1643728960000|2022-02-01 15:22:40|14857.5|14856.5|14859.4|14858.4|14860.4|14859.4|14856.9|14855.9|258
1643728970000|2022-02-01 15:22:50|14859.8|14858.8|14862.5|14861.5|14867|14866|14859.5|14858.5|389
1643728980000|2022-02-01 15:23:00|14862.8|14861.8|14851.9|14850.9|14864|14863|14851.6|14850.6|493
1643728990000|2022-02-01 15:23:10|14852.1|14851.1|14857.1|14856.1|14857.1|14856.1|14852.1|14851.1|179
1643729000000|2022-02-01 15:23:20|14857.3|14856.3|14849.6|14848.6|14857.8|14856.8|14849.5|14848.5|348
1643729010000|2022-02-01 15:23:30|14849.8|14848.8|14851.4|14850.4|14853.8|14852.8|14847.8|14846.8|174
1643729020000|2022-02-01 15:23:40|14851.5|14850.5|14859.6|14858.6|14859.8|14858.8|14851.4|14850.4|183
1643729030000|2022-02-01 15:23:50|14859.4|14858.4|14857.8|14856.8|14859.4|14858.4|14854.9|14853.9|112
1643729040000|2022-02-01 15:24:00|14857.9|14856.9|14856.1|14855.1|14858.1|14857.1|14855.5|14854.5|90
1643729050000|2022-02-01 15:24:10|14856|14855|14853.4|14852.4|14856.4|14855.4|14851.5|14850.5|115
1643729060000|2022-02-01 15:24:20|14853.5|14852.5|14854.9|14853.9|14858.8|14857.8|14853.1|14852.1|163
1643729070000|2022-02-01 15:24:30|14854.4|14853.4|14863.1|14862.1|14863.4|14862.4|14852.8|14851.8|342
1643729080000|2022-02-01 15:24:40|14863|14862|14860.1|14859.1|14863.8|14862.8|14857.4|14856.4|135
1643729090000|2022-02-01 15:24:50|14860.3|14859.3|14860.5|14859.5|14862.5|14861.5|14858|14857|143
1643729100000|2022-02-01 15:25:00|14860.3|14859.3|14873|14872|14877.4|14876.4|14857|14856|794
1643729110000|2022-02-01 15:25:10|14873.3|14872.3|14877.4|14876.4|14877.4|14876.4|14871.3|14870.3|418
1643729120000|2022-02-01 15:25:20|14877.3|14876.3|14881.9|14880.9|14883.5|14882.5|14874.9|14873.9|602
1643729130000|2022-02-01 15:25:30|14882|14881|14873.6|14872.6|14883.4|14882.4|14873.6|14872.6|278
1643729140000|2022-02-01 15:25:40|14873.5|14872.5|14877|14876|14877.9|14876.9|14873.5|14872.5|279
1643729150000|2022-02-01 15:25:50|14877.1|14876.1|14870.4|14869.4|14877.5|14876.5|14868.3|14867.3|305
1643729160000|2022-02-01 15:26:00|14870.3|14869.3|14860.9|14859.9|14871.5|14870.5|14860.3|14859.3|403
1643729170000|2022-02-01 15:26:10|14861.3|14860.3|14851.5|14850.5|14867.8|14866.8|14849.3|14848.3|820
1643729180000|2022-02-01 15:26:20|14851.6|14850.6|14852.1|14851.1|14855|14854|14848|14847|418
1643729190000|2022-02-01 15:26:30|14852.3|14851.3|14845.5|14844.5|14853.9|14852.9|14842.8|14841.8|281
1643729200000|2022-02-01 15:26:40|14845.3|14844.3|14850.9|14849.9|14852.6|14851.6|14842.4|14841.4|287
1643729210000|2022-02-01 15:26:50|14851|14850|14853.6|14852.6|14855.8|14854.8|14848.8|14847.8|186
1643729220000|2022-02-01 15:27:00|14853.3|14852.3|14854.4|14853.4|14856.1|14855.1|14850.1|14849.1|204
1643729230000|2022-02-01 15:27:10|14852.4|14851.4|14842|14841|14855.1|14854.1|14839.5|14838.5|260
1643729240000|2022-02-01 15:27:20|14841.8|14840.8|14842.1|14841.1|14847.6|14846.6|14840.6|14839.6|180
1643729250000|2022-02-01 15:27:30|14842.5|14841.5|14843.9|14842.9|14847.4|14846.4|14842.5|14841.5|87
1643729260000|2022-02-01 15:27:40|14843.8|14842.8|14844.9|14843.9|14845.1|14844.1|14841.1|14840.1|114
1643729270000|2022-02-01 15:27:50|14845.1|14844.1|14846.6|14845.6|14847.3|14846.3|14841.9|14840.9|84
1643729280000|2022-02-01 15:28:00|14846.8|14845.8|14845.3|14844.3|14847.5|14846.5|14839.8|14838.8|383
1643729290000|2022-02-01 15:28:10|14844.5|14843.5|14844.3|14843.3|14845.6|14844.6|14840.3|14839.3|143
1643729300000|2022-02-01 15:28:20|14844.4|14843.4|14846.4|14845.4|14848.1|14847.1|14842.9|14841.9|146
1643729310000|2022-02-01 15:28:30|14846.5|14845.5|14849.3|14848.3|14855|14854|14846.5|14845.5|292
1643729320000|2022-02-01 15:28:40|14848.6|14847.6|14851.6|14850.6|14853.6|14852.6|14848.4|14847.4|144
1643729330000|2022-02-01 15:28:50|14853|14852|14858.1|14857.1|14859.6|14858.6|14852.6|14851.6|286
1643729340000|2022-02-01 15:29:00|14858.3|14857.3|14861.1|14860.1|14862.9|14861.9|14856.9|14855.9|264
1643729350000|2022-02-01 15:29:10|14861.5|14860.5|14856.5|14855.5|14862.8|14861.8|14855.6|14854.6|170
1643729360000|2022-02-01 15:29:20|14857.9|14856.9|14852.3|14851.3|14859.1|14858.1|14850.9|14849.9|190
1643729370000|2022-02-01 15:29:30|14852|14851|14845.1|14844.1|14852.4|14851.4|14844.5|14843.5|220
1643729380000|2022-02-01 15:29:40|14845|14844|14842.8|14841.8|14849.5|14848.5|14840.1|14839.1|257
1643729390000|2022-02-01 15:29:50|14841.8|14840.8|14840|14839|14842.4|14841.4|14834.3|14833.3|378
1643729400000|2022-02-01 15:30:00|14840.1|14839.1|14854.4|14853.4|14854.8|14853.8|14839.6|14838.6|381
1643729410000|2022-02-01 15:30:10|14854.5|14853.5|14859.6|14858.6|14860.1|14859.1|14851|14850|235
1643729420000|2022-02-01 15:30:20|14859|14858|14853.1|14852.1|14860.3|14859.3|14850.5|14849.5|207
1643729430000|2022-02-01 15:30:30|14853|14852|14852.6|14851.6|14857|14856|14851.4|14850.4|141
1643729440000|2022-02-01 15:30:40|14852.5|14851.5|14852.5|14851.5|14852.9|14851.9|14845.8|14844.8|224
1643729450000|2022-02-01 15:30:50|14852.6|14851.6|14854.4|14853.4|14856.3|14855.3|14849.6|14848.6|189
1643729460000|2022-02-01 15:31:00|14854.8|14853.8|14861.9|14860.9|14865|14864|14854.4|14853.4|308
1643729470000|2022-02-01 15:31:10|14863.1|14862.1|14875.1|14874.1|14875.8|14874.8|14862.9|14861.9|390
1643729480000|2022-02-01 15:31:20|14875.3|14874.3|14869.5|14868.5|14876.4|14875.4|14869.4|14868.4|241
1643729490000|2022-02-01 15:31:30|14869.1|14868.1|14863.9|14862.9|14872.4|14871.4|14862.4|14861.4|228
1643729500000|2022-02-01 15:31:40|14863.8|14862.8|14863.6|14862.6|14863.9|14862.9|14860.8|14859.8|141
1643729510000|2022-02-01 15:31:50|14863.8|14862.8|14865.1|14864.1|14868.5|14867.5|14863.8|14862.8|167
1643729520000|2022-02-01 15:32:00|14865.3|14864.3|14873.4|14872.4|14873.8|14872.8|14859|14858|266
1643729530000|2022-02-01 15:32:10|14873.8|14872.8|14865|14864|14874.8|14873.8|14863.3|14862.3|221
1643729540000|2022-02-01 15:32:20|14865.3|14864.3|14862.4|14861.4|14865.8|14864.8|14859.6|14858.6|118
1643729550000|2022-02-01 15:32:30|14862.5|14861.5|14850.4|14849.4|14862.6|14861.6|14847.9|14846.9|550
1643729560000|2022-02-01 15:32:40|14850.5|14849.5|14851.9|14850.9|14852.8|14851.8|14847.4|14846.4|257
1643729570000|2022-02-01 15:32:50|14852|14851|14856.5|14855.5|14857.1|14856.1|14850.1|14849.1|193
1643729580000|2022-02-01 15:33:00|14856.4|14855.4|14842.4|14841.4|14858.8|14857.8|14841.5|14840.5|346
1643729590000|2022-02-01 15:33:10|14842.5|14841.5|14850.3|14849.3|14850.5|14849.5|14842.1|14841.1|228
1643729600000|2022-02-01 15:33:20|14850.5|14849.5|14836.3|14835.3|14850.5|14849.5|14836.3|14835.3|304
1643729610000|2022-02-01 15:33:30|14836.5|14835.5|14830.9|14829.9|14837.6|14836.6|14827.1|14826.1|504
1643729620000|2022-02-01 15:33:40|14830.6|14829.6|14840.8|14839.8|14842.3|14841.3|14830.6|14829.6|263
1643729630000|2022-02-01 15:33:50|14840.4|14839.4|14832|14831|14843.1|14842.1|14831.4|14830.4|178
1643729640000|2022-02-01 15:34:00|14832.9|14831.9|14843.5|14842.5|14844.9|14843.9|14832.9|14831.9|533
1643729650000|2022-02-01 15:34:10|14842.8|14841.8|14848.6|14847.6|14854.9|14853.9|14842.8|14841.8|345
1643729660000|2022-02-01 15:34:20|14847.5|14846.5|14836.6|14835.6|14847.5|14846.5|14831.6|14830.6|380
1643729670000|2022-02-01 15:34:30|14836.5|14835.5|14819.9|14818.9|14836.5|14835.5|14815.3|14814.3|675
1643729680000|2022-02-01 15:34:40|14820.3|14819.3|14827.1|14826.1|14830.4|14829.4|14819.5|14818.5|228
1643729690000|2022-02-01 15:34:50|14824.9|14823.9|14829.6|14828.6|14829.9|14828.9|14823|14822|149
1643729700000|2022-02-01 15:35:00|14830|14829|14825.5|14824.5|14833.8|14832.8|14823.9|14822.9|358
1643729710000|2022-02-01 15:35:10|14825.6|14824.6|14838.3|14837.3|14843.6|14842.6|14823.8|14822.8|376
1643729720000|2022-02-01 15:35:20|14838.4|14837.4|14833.6|14832.6|14841.1|14840.1|14833.1|14832.1|180
1643729730000|2022-02-01 15:35:30|14833.9|14832.9|14827.9|14826.9|14834.5|14833.5|14823.6|14822.6|307
1643729740000|2022-02-01 15:35:40|14828.4|14827.4|14822|14821|14830.5|14829.5|14816.4|14815.4|295
1643729750000|2022-02-01 15:35:50|14822.4|14821.4|14811.6|14810.6|14825.6|14824.6|14809.9|14808.9|293
1643729760000|2022-02-01 15:36:00|14811.9|14810.9|14807|14806|14817.9|14816.9|14806|14805|344
1643729770000|2022-02-01 15:36:10|14807.3|14806.3|14806.3|14805.3|14812.9|14811.9|14802.6|14801.6|319
1643729780000|2022-02-01 15:36:20|14806.8|14805.8|14814.6|14813.6|14815.6|14814.6|14806.8|14805.8|230
1643729790000|2022-02-01 15:36:30|14814.8|14813.8|14815.3|14814.3|14822.8|14821.8|14814.6|14813.6|306
1643729800000|2022-02-01 15:36:40|14816.4|14815.4|14829.3|14828.3|14833.5|14832.5|14815.9|14814.9|364
1643729810000|2022-02-01 15:36:50|14829.1|14828.1|14830.5|14829.5|14832.9|14831.9|14824.8|14823.8|237
1643729820000|2022-02-01 15:37:00|14831.1|14830.1|14835.6|14834.6|14837.9|14836.9|14830|14829|293
1643729830000|2022-02-01 15:37:10|14835.8|14834.8|14844.6|14843.6|14846.3|14845.3|14833.9|14832.9|479
1643729840000|2022-02-01 15:37:20|14844.8|14843.8|14845.5|14844.5|14847.3|14846.3|14841.4|14840.4|240
1643729850000|2022-02-01 15:37:30|14845.4|14844.4|14841.9|14840.9|14847.5|14846.5|14837.9|14836.9|415
1643729860000|2022-02-01 15:37:40|14841.8|14840.8|14844.8|14843.8|14845.3|14844.3|14840|14839|107
1643729870000|2022-02-01 15:37:50|14845.1|14844.1|14849.6|14848.6|14852.3|14851.3|14840.8|14839.8|241
1643729880000|2022-02-01 15:38:00|14849.5|14848.5|14844.5|14843.5|14849.9|14848.9|14839.9|14838.9|206
1643729890000|2022-02-01 15:38:10|14844.4|14843.4|14841.6|14840.6|14844.4|14843.4|14835.4|14834.4|376
1643729900000|2022-02-01 15:38:20|14842.4|14841.4|14840.4|14839.4|14848.5|14847.5|14840.4|14839.4|145
1643729910000|2022-02-01 15:38:30|14844.1|14843.1|14843.6|14842.6|14844.9|14843.9|14840.5|14839.5|169
1643729920000|2022-02-01 15:38:40|14843.8|14842.8|14840.5|14839.5|14844.4|14843.4|14839.5|14838.5|128
1643729930000|2022-02-01 15:38:50|14840.4|14839.4|14839.4|14838.4|14842.5|14841.5|14832|14831|212
1643729940000|2022-02-01 15:39:00|14839.3|14838.3|14839|14838|14841.9|14840.9|14832.6|14831.6|167
1643729950000|2022-02-01 15:39:10|14837.1|14836.1|14844|14843|14846.6|14845.6|14835.8|14834.8|352
1643729960000|2022-02-01 15:39:20|14844.6|14843.6|14855.9|14854.9|14859.4|14858.4|14844.4|14843.4|395
1643729970000|2022-02-01 15:39:30|14856.3|14855.3|14851.6|14850.6|14858.3|14857.3|14851.6|14850.6|175
1643729980000|2022-02-01 15:39:40|14851.1|14850.1|14838.6|14837.6|14851.1|14850.1|14834.1|14833.1|363
1643729990000|2022-02-01 15:39:50|14838.3|14837.3|14834|14833|14839.1|14838.1|14829.3|14828.3|213
1643730000000|2022-02-01 15:40:00|14834.1|14833.1|14845.9|14844.9|14849|14848|14832.4|14831.4|323
1643730010000|2022-02-01 15:40:10|14845|14844|14843.6|14842.6|14848.3|14847.3|14842.9|14841.9|246
1643730020000|2022-02-01 15:40:20|14843.9|14842.9|14853.4|14852.4|14853.6|14852.6|14843.8|14842.8|147
1643730030000|2022-02-01 15:40:30|14853.6|14852.6|14855.9|14854.9|14864.3|14863.3|14852.5|14851.5|377
1643730040000|2022-02-01 15:40:40|14855.8|14854.8|14852|14851|14855.8|14854.8|14847.9|14846.9|188
1643730050000|2022-02-01 15:40:50|14850.8|14849.8|14854.4|14853.4|14854.4|14853.4|14849.9|14848.9|122
1643730060000|2022-02-01 15:41:00|14853|14852|14838.3|14837.3|14853.4|14852.4|14837.9|14836.9|412
1643730070000|2022-02-01 15:41:10|14835.8|14834.8|14825.6|14824.6|14839.5|14838.5|14825.6|14824.6|419
1643730080000|2022-02-01 15:41:20|14825.4|14824.4|14823.6|14822.6|14826.8|14825.8|14819.3|14818.3|462
1643730090000|2022-02-01 15:41:30|14824.4|14823.4|14821.9|14820.9|14830.4|14829.4|14817.6|14816.6|227
1643730100000|2022-02-01 15:41:40|14822.3|14821.3|14830.1|14829.1|14830.6|14829.6|14820.3|14819.3|164
1643730110000|2022-02-01 15:41:50|14830|14829|14825.9|14824.9|14833.5|14832.5|14823.6|14822.6|262
1643730120000|2022-02-01 15:42:00|14826|14825|14820.4|14819.4|14827.6|14826.6|14816.6|14815.6|267
1643730130000|2022-02-01 15:42:10|14821.3|14820.3|14822.4|14821.4|14827.5|14826.5|14820.3|14819.3|130
1643730140000|2022-02-01 15:42:20|14821.6|14820.6|14819|14818|14826.6|14825.6|14818.9|14817.9|118
1643730150000|2022-02-01 15:42:30|14818.8|14817.8|14821.1|14820.1|14821.8|14820.8|14809.9|14808.9|326
1643730160000|2022-02-01 15:42:40|14821.5|14820.5|14815.8|14814.8|14822.1|14821.1|14815.4|14814.4|149
1643730170000|2022-02-01 15:42:50|14816.4|14815.4|14814.4|14813.4|14819.5|14818.5|14812.4|14811.4|221
1643730180000|2022-02-01 15:43:00|14814.6|14813.6|14795|14794|14815.3|14814.3|14794.8|14793.8|645
1643730190000|2022-02-01 15:43:10|14794.9|14793.9|14793.9|14792.9|14795.9|14794.9|14788.1|14787.1|549
1643730200000|2022-02-01 15:43:20|14793.8|14792.8|14799.9|14798.9|14801.4|14800.4|14791.8|14790.8|261
1643730210000|2022-02-01 15:43:30|14800.4|14799.4|14800.9|14799.9|14802.4|14801.4|14797.1|14796.1|188
1643730220000|2022-02-01 15:43:40|14801|14800|14806.5|14805.5|14807.4|14806.4|14800.9|14799.9|212
1643730230000|2022-02-01 15:43:50|14804|14803|14797|14796|14804|14803|14794.6|14793.6|196
1643730240000|2022-02-01 15:44:00|14796.5|14795.5|14804.1|14803.1|14805.6|14804.6|14795.4|14794.4|220
1643730250000|2022-02-01 15:44:10|14803.1|14802.1|14805.6|14804.6|14807.1|14806.1|14799.5|14798.5|201
1643730260000|2022-02-01 15:44:20|14805.3|14804.3|14806.1|14805.1|14814.4|14813.4|14804|14803|306
1643730270000|2022-02-01 15:44:30|14806|14805|14807|14806|14810.8|14809.8|14804.1|14803.1|135
1643730280000|2022-02-01 15:44:40|14807.1|14806.1|14808|14807|14810.9|14809.9|14806|14805|97
1643730290000|2022-02-01 15:44:50|14808.4|14807.4|14794.6|14793.6|14808.4|14807.4|14791|14790|394
1643730300000|2022-02-01 15:45:00|14794.5|14793.5|14787.1|14786.1|14797.6|14796.6|14783.6|14782.6|676
1643730310000|2022-02-01 15:45:10|14787|14786|14785.9|14784.9|14790.1|14789.1|14782.1|14781.1|478
1643730320000|2022-02-01 15:45:20|14786.1|14785.1|14793.9|14792.9|14797.9|14796.9|14783.9|14782.9|376
1643730330000|2022-02-01 15:45:30|14792.8|14791.8|14797.5|14796.5|14800|14799|14791.6|14790.6|307
1643730340000|2022-02-01 15:45:40|14797.9|14796.9|14799.6|14798.6|14800.1|14799.1|14795.6|14794.6|366
1643730350000|2022-02-01 15:45:50|14799.8|14798.8|14795|14794|14801|14800|14794.6|14793.6|230
1643730360000|2022-02-01 15:46:00|14795.5|14794.5|14798.6|14797.6|14803.9|14802.9|14790.5|14789.5|277
1643730370000|2022-02-01 15:46:10|14798.8|14797.8|14794.1|14793.1|14799.3|14798.3|14791.8|14790.8|155
1643730380000|2022-02-01 15:46:20|14795.9|14794.9|14784.8|14783.8|14797|14796|14784.3|14783.3|202
1643730390000|2022-02-01 15:46:30|14784.4|14783.4|14780.5|14779.5|14786.5|14785.5|14780.4|14779.4|362
1643730400000|2022-02-01 15:46:40|14780.8|14779.8|14792|14791|14794.1|14793.1|14776.9|14775.9|343
1643730410000|2022-02-01 15:46:50|14791.9|14790.9|14791.4|14790.4|14795.6|14794.6|14789.8|14788.8|177
1643730420000|2022-02-01 15:47:00|14792.1|14791.1|14804.9|14803.9|14806.9|14805.9|14792.1|14791.1|462
1643730430000|2022-02-01 15:47:10|14805.3|14804.3|14801.5|14800.5|14806.8|14805.8|14798.4|14797.4|287
1643730440000|2022-02-01 15:47:20|14800.5|14799.5|14799.4|14798.4|14800.5|14799.5|14792.9|14791.9|303
1643730450000|2022-02-01 15:47:30|14799.5|14798.5|14802|14801|14804.6|14803.6|14798.1|14797.1|180
1643730460000|2022-02-01 15:47:40|14801.9|14800.9|14804.1|14803.1|14806.5|14805.5|14800.4|14799.4|127
1643730470000|2022-02-01 15:47:50|14804|14803|14797.6|14796.6|14804|14803|14796.3|14795.3|195
1643730480000|2022-02-01 15:48:00|14795.1|14794.1|14796.9|14795.9|14802.1|14801.1|14789.8|14788.8|378
1643730490000|2022-02-01 15:48:10|14796.8|14795.8|14799.8|14798.8|14803.1|14802.1|14796.1|14795.1|105
1643730500000|2022-02-01 15:48:20|14799.5|14798.5|14805.1|14804.1|14807.8|14806.8|14799.5|14798.5|157
1643730510000|2022-02-01 15:48:30|14804.9|14803.9|14806.5|14805.5|14812.9|14811.9|14803.8|14802.8|245
1643730520000|2022-02-01 15:48:40|14806|14805|14800.8|14799.8|14808|14807|14798.4|14797.4|196
1643730530000|2022-02-01 15:48:50|14800.9|14799.9|14802.5|14801.5|14802.5|14801.5|14792.1|14791.1|235
1643730540000|2022-02-01 15:49:00|14802.3|14801.3|14811.8|14810.8|14813.5|14812.5|14802.3|14801.3|296
1643730550000|2022-02-01 15:49:10|14811|14810|14804.9|14803.9|14816.3|14815.3|14804.6|14803.6|402
1643730560000|2022-02-01 15:49:20|14805.5|14804.5|14799.3|14798.3|14809.1|14808.1|14798.6|14797.6|364
1643730570000|2022-02-01 15:49:30|14799.1|14798.1|14805.4|14804.4|14809|14808|14796.5|14795.5|241
1643730580000|2022-02-01 15:49:40|14805.3|14804.3|14803.9|14802.9|14809.4|14808.4|14801.9|14800.9|134
1643730590000|2022-02-01 15:49:50|14804|14803|14809.1|14808.1|14810.4|14809.4|14802.8|14801.8|147
1643730600000|2022-02-01 15:50:00|14808.6|14807.6|14810.5|14809.5|14810.6|14809.6|14801.5|14800.5|122
1643730610000|2022-02-01 15:50:10|14810.3|14809.3|14828.1|14827.1|14828.8|14827.8|14809.1|14808.1|741
1643730620000|2022-02-01 15:50:20|14828|14827|14821.9|14820.9|14828.4|14827.4|14821.3|14820.3|253
1643730630000|2022-02-01 15:50:30|14822|14821|14819.4|14818.4|14825.8|14824.8|14817.8|14816.8|249
1643730640000|2022-02-01 15:50:40|14819.3|14818.3|14821.4|14820.4|14823.5|14822.5|14819|14818|88
1643730650000|2022-02-01 15:50:50|14821.1|14820.1|14823|14822|14827.1|14826.1|14821.1|14820.1|109
1643730660000|2022-02-01 15:51:00|14822.9|14821.9|14825.1|14824.1|14831.5|14830.5|14822.4|14821.4|202
1643730670000|2022-02-01 15:51:10|14825.3|14824.3|14825.3|14824.3|14834.6|14833.6|14823.6|14822.6|224
1643730680000|2022-02-01 15:51:20|14825.9|14824.9|14830.9|14829.9|14832.1|14831.1|14825.9|14824.9|206
1643730690000|2022-02-01 15:51:30|14831|14830|14836.4|14835.4|14837.3|14836.3|14827.6|14826.6|246
1643730700000|2022-02-01 15:51:40|14836|14835|14843|14842|14843.9|14842.9|14833.3|14832.3|498
1643730710000|2022-02-01 15:51:50|14842.9|14841.9|14837.8|14836.8|14843|14842|14835.6|14834.6|231
1643730720000|2022-02-01 15:52:00|14837.3|14836.3|14827.9|14826.9|14838.4|14837.4|14827.3|14826.3|367
1643730730000|2022-02-01 15:52:10|14828|14827|14830.6|14829.6|14833.9|14832.9|14827|14826|165
1643730740000|2022-02-01 15:52:20|14830.5|14829.5|14832.5|14831.5|14832.9|14831.9|14828.3|14827.3|73
1643730750000|2022-02-01 15:52:30|14832.6|14831.6|14836.1|14835.1|14837.5|14836.5|14831.8|14830.8|59
1643730760000|2022-02-01 15:52:40|14836.3|14835.3|14838.8|14837.8|14838.8|14837.8|14834|14833|98
1643730770000|2022-02-01 15:52:50|14838.9|14837.9|14833.9|14832.9|14839|14838|14831.3|14830.3|104
1643730780000|2022-02-01 15:53:00|14834|14833|14832|14831|14834.3|14833.3|14829.9|14828.9|97
1643730790000|2022-02-01 15:53:10|14832.3|14831.3|14845.1|14844.1|14846|14845|14831.9|14830.9|365
1643730800000|2022-02-01 15:53:20|14844.9|14843.9|14841.3|14840.3|14845.4|14844.4|14835.8|14834.8|177
1643730810000|2022-02-01 15:53:30|14840.5|14839.5|14837.1|14836.1|14841|14840|14836.5|14835.5|111
1643730820000|2022-02-01 15:53:40|14837.4|14836.4|14835.4|14834.4|14837.9|14836.9|14832.3|14831.3|157
1643730830000|2022-02-01 15:53:50|14835.5|14834.5|14832.3|14831.3|14838.1|14837.1|14831.8|14830.8|98
1643730840000|2022-02-01 15:54:00|14830.8|14829.8|14837.3|14836.3|14837.3|14836.3|14830.8|14829.8|120
1643730850000|2022-02-01 15:54:10|14837|14836|14837|14836|14840.3|14839.3|14833.3|14832.3|91
1643730860000|2022-02-01 15:54:20|14836.9|14835.9|14840.9|14839.9|14842.1|14841.1|14834.6|14833.6|60
1643730870000|2022-02-01 15:54:30|14840.5|14839.5|14838.6|14837.6|14840.5|14839.5|14835.1|14834.1|77
1643730880000|2022-02-01 15:54:40|14838.8|14837.8|14838.9|14837.9|14841.1|14840.1|14837.6|14836.6|89
1643730890000|2022-02-01 15:54:50|14839|14838|14840.3|14839.3|14840.9|14839.9|14836.9|14835.9|63
1643730900000|2022-02-01 15:55:00|14840.1|14839.1|14855.5|14854.5|14856.6|14855.6|14839.9|14838.9|415
1643730910000|2022-02-01 15:55:10|14856|14855|14852.5|14851.5|14857.4|14856.4|14849.5|14848.5|221
1643730920000|2022-02-01 15:55:20|14853.3|14852.3|14857.9|14856.9|14858.6|14857.6|14850.3|14849.3|184
1643730930000|2022-02-01 15:55:30|14857.5|14856.5|14856.3|14855.3|14857.5|14856.5|14853.6|14852.6|153
1643730940000|2022-02-01 15:55:40|14856.1|14855.1|14855.3|14854.3|14857.3|14856.3|14853|14852|137
1643730950000|2022-02-01 15:55:50|14855.1|14854.1|14854|14853|14857.6|14856.6|14854|14853|130
1643730960000|2022-02-01 15:56:00|14851.5|14850.5|14853.8|14852.8|14856|14855|14850.8|14849.8|171
1643730970000|2022-02-01 15:56:10|14853.9|14852.9|14849.1|14848.1|14854.8|14853.8|14848|14847|152
1643730980000|2022-02-01 15:56:20|14849.3|14848.3|14848.6|14847.6|14852.6|14851.6|14846.1|14845.1|236
1643730990000|2022-02-01 15:56:30|14848|14847|14848.1|14847.1|14848.5|14847.5|14844.6|14843.6|79
1643731000000|2022-02-01 15:56:40|14847.8|14846.8|14849.5|14848.5|14851.6|14850.6|14847.8|14846.8|123
1643731010000|2022-02-01 15:56:50|14849.6|14848.6|14847.1|14846.1|14851.3|14850.3|14846.4|14845.4|126
1643731020000|2022-02-01 15:57:00|14847|14846|14864|14863|14864.6|14863.6|14844.8|14843.8|397
1643731030000|2022-02-01 15:57:10|14863.9|14862.9|14857.3|14856.3|14865.5|14864.5|14855.9|14854.9|284
1643731040000|2022-02-01 15:57:20|14857.4|14856.4|14853.1|14852.1|14858.8|14857.8|14851.4|14850.4|201
1643731050000|2022-02-01 15:57:30|14853|14852|14849.1|14848.1|14853.1|14852.1|14848.9|14847.9|231
1643731060000|2022-02-01 15:57:40|14849.3|14848.3|14852.8|14851.8|14856.5|14855.5|14849.3|14848.3|99
1643731070000|2022-02-01 15:57:50|14852.9|14851.9|14860|14859|14862.9|14861.9|14852|14851|107
1643731080000|2022-02-01 15:58:00|14860.5|14859.5|14849.9|14848.9|14862|14861|14848.9|14847.9|177
1643731090000|2022-02-01 15:58:10|14850.3|14849.3|14859.6|14858.6|14860|14859|14850.3|14849.3|128
1643731100000|2022-02-01 15:58:20|14859.9|14858.9|14864.6|14863.6|14866.1|14865.1|14859.6|14858.6|217
1643731110000|2022-02-01 15:58:30|14865|14864|14862|14861|14865.3|14864.3|14861|14860|153
1643731120000|2022-02-01 15:58:40|14862.8|14861.8|14862.4|14861.4|14863|14862|14856.3|14855.3|148
1643731130000|2022-02-01 15:58:50|14862.5|14861.5|14865.6|14864.6|14866.8|14865.8|14860.6|14859.6|212
1643731140000|2022-02-01 15:59:00|14866.1|14865.1|14864.1|14863.1|14873.1|14872.1|14862.3|14861.3|515
1643731150000|2022-02-01 15:59:10|14864.6|14863.6|14862.6|14861.6|14864.9|14863.9|14856.5|14855.5|225
1643731160000|2022-02-01 15:59:20|14862.5|14861.5|14873.3|14872.3|14873.9|14872.9|14862|14861|206
1643731170000|2022-02-01 15:59:30|14873.4|14872.4|14876.6|14875.6|14877.5|14876.5|14872.8|14871.8|231
1643731180000|2022-02-01 15:59:40|14877.1|14876.1|14873.8|14872.8|14878.3|14877.3|14871.5|14870.5|219
1643731190000|2022-02-01 15:59:50|14874.5|14873.5|14876.9|14875.9|14878.6|14877.6|14873.8|14872.8|225
1643731200000|2022-02-01 16:00:00|14877|14876|14886.8|14885.8|14889|14888|14873.4|14872.4|682
1643731210000|2022-02-01 16:00:10|14887.8|14886.8|14885.3|14884.3|14892.9|14891.9|14884.3|14883.3|572
1643731220000|2022-02-01 16:00:20|14886|14885|14888.3|14887.3|14891.3|14890.3|14885.5|14884.5|233
1643731230000|2022-02-01 16:00:30|14888.6|14887.6|14893.6|14892.6|14895.1|14894.1|14887.5|14886.5|276
1643731240000|2022-02-01 16:00:40|14893.8|14892.8|14894.9|14893.9|14895.5|14894.5|14891.5|14890.5|176
1643731250000|2022-02-01 16:00:50|14894.8|14893.8|14894.8|14893.8|14895.9|14894.9|14892.1|14891.1|171
1643731260000|2022-02-01 16:01:00|14895.9|14894.9|14888.1|14887.1|14896.3|14895.3|14885.3|14884.3|426
1643731270000|2022-02-01 16:01:10|14888.3|14887.3|14887.6|14886.6|14891.3|14890.3|14886|14885|217
1643731280000|2022-02-01 16:01:20|14887.5|14886.5|14893.4|14892.4|14895.1|14894.1|14887|14886|203
1643731290000|2022-02-01 16:01:30|14893.3|14892.3|14889.9|14888.9|14894.3|14893.3|14889.4|14888.4|111
1643731300000|2022-02-01 16:01:40|14889.5|14888.5|14884|14883|14890.4|14889.4|14884|14883|178
1643731310000|2022-02-01 16:01:50|14884.1|14883.1|14881.5|14880.5|14884.6|14883.6|14879.9|14878.9|295
1643731320000|2022-02-01 16:02:00|14881.6|14880.6|14876.1|14875.1|14887.5|14886.5|14876|14875|323
1643731330000|2022-02-01 16:02:10|14876|14875|14880.6|14879.6|14880.6|14879.6|14870.1|14869.1|327
1643731340000|2022-02-01 16:02:20|14879.9|14878.9|14885.4|14884.4|14886.1|14885.1|14878.5|14877.5|167
1643731350000|2022-02-01 16:02:30|14885.1|14884.1|14887.4|14886.4|14888.6|14887.6|14883.6|14882.6|186
1643731360000|2022-02-01 16:02:40|14887.5|14886.5|14885.3|14884.3|14887.8|14886.8|14883.9|14882.9|123
1643731370000|2022-02-01 16:02:50|14885.1|14884.1|14883.4|14882.4|14886.1|14885.1|14881.1|14880.1|122
1643731380000|2022-02-01 16:03:00|14883|14882|14883|14882|14887.4|14886.4|14881.1|14880.1|153
1643731390000|2022-02-01 16:03:10|14883.1|14882.1|14880.6|14879.6|14885.8|14884.8|14878.1|14877.1|111
1643731400000|2022-02-01 16:03:20|14879.3|14878.3|14877.5|14876.5|14879.6|14878.6|14874.9|14873.9|171
1643731410000|2022-02-01 16:03:30|14877.6|14876.6|14877.1|14876.1|14878.6|14877.6|14874.9|14873.9|127
1643731420000|2022-02-01 16:03:40|14878.1|14877.1|14884.1|14883.1|14885.3|14884.3|14878.1|14877.1|175
1643731430000|2022-02-01 16:03:50|14884|14883|14880.5|14879.5|14884|14883|14878.1|14877.1|120
1643731440000|2022-02-01 16:04:00|14879.9|14878.9|14881.1|14880.1|14886.6|14885.6|14876.6|14875.6|267
1643731450000|2022-02-01 16:04:10|14881|14880|14879.9|14878.9|14882.6|14881.6|14878.1|14877.1|160
1643731460000|2022-02-01 16:04:20|14879.1|14878.1|14870|14869|14879.4|14878.4|14861.6|14860.6|568
1643731470000|2022-02-01 16:04:30|14870.1|14869.1|14872.8|14871.8|14874.3|14873.3|14868.9|14867.9|126
1643731480000|2022-02-01 16:04:40|14872.6|14871.6|14878|14877|14878|14877|14871.6|14870.6|146
1643731490000|2022-02-01 16:04:50|14879.1|14878.1|14872.6|14871.6|14879.1|14878.1|14870.6|14869.6|149
1643731500000|2022-02-01 16:05:00|14873.4|14872.4|14879.4|14878.4|14883.4|14882.4|14871.5|14870.5|203
1643731510000|2022-02-01 16:05:10|14879.3|14878.3|14878.8|14877.8|14881|14880|14871.6|14870.6|148
1643731520000|2022-02-01 16:05:20|14878.5|14877.5|14873.1|14872.1|14879.3|14878.3|14870.3|14869.3|115
1643731530000|2022-02-01 16:05:30|14873|14872|14869.5|14868.5|14873.8|14872.8|14867.4|14866.4|170
1643731540000|2022-02-01 16:05:40|14869|14868|14873.9|14872.9|14876|14875|14868.8|14867.8|160
1643731550000|2022-02-01 16:05:50|14873.4|14872.4|14867.1|14866.1|14877.4|14876.4|14865.6|14864.6|162
1643731560000|2022-02-01 16:06:00|14867|14866|14871.8|14870.8|14872.4|14871.4|14866.1|14865.1|143
1643731570000|2022-02-01 16:06:10|14871.6|14870.6|14893|14892|14894.8|14893.8|14871.5|14870.5|533
1643731580000|2022-02-01 16:06:20|14893.3|14892.3|14888.1|14887.1|14893.3|14892.3|14885.4|14884.4|218
1643731590000|2022-02-01 16:06:30|14887.3|14886.3|14883.6|14882.6|14888.6|14887.6|14883.6|14882.6|106
1643731600000|2022-02-01 16:06:40|14883.9|14882.9|14889.4|14888.4|14889.9|14888.9|14883.9|14882.9|147
1643731610000|2022-02-01 16:06:50|14889.3|14888.3|14888.9|14887.9|14893.1|14892.1|14887.1|14886.1|151
1643731620000|2022-02-01 16:07:00|14889.1|14888.1|14897.9|14896.9|14898.6|14897.6|14888.8|14887.8|436
1643731630000|2022-02-01 16:07:10|14898.5|14897.5|14899.4|14898.4|14903.4|14902.4|14898.3|14897.3|450
1643731640000|2022-02-01 16:07:20|14899|14898|14902.8|14901.8|14906.3|14905.3|14897.8|14896.8|287
1643731650000|2022-02-01 16:07:30|14902.6|14901.6|14906.1|14905.1|14908.1|14907.1|14902.6|14901.6|237
1643731660000|2022-02-01 16:07:40|14906.3|14905.3|14906.6|14905.6|14906.6|14905.6|14901.4|14900.4|175
1643731670000|2022-02-01 16:07:50|14906.8|14905.8|14905.8|14904.8|14908.3|14907.3|14904.4|14903.4|148
1643731680000|2022-02-01 16:08:00|14905.9|14904.9|14901.3|14900.3|14906.6|14905.6|14900.4|14899.4|181
1643731690000|2022-02-01 16:08:10|14901.1|14900.1|14899.9|14898.9|14902|14901|14895.6|14894.6|224
1643731700000|2022-02-01 16:08:20|14899.6|14898.6|14901.6|14900.6|14902.8|14901.8|14899.4|14898.4|94
1643731710000|2022-02-01 16:08:30|14901.8|14900.8|14907.4|14906.4|14907.4|14906.4|14901.1|14900.1|146
1643731720000|2022-02-01 16:08:40|14907.6|14906.6|14911.4|14910.4|14911.4|14910.4|14907.3|14906.3|245
1643731730000|2022-02-01 16:08:50|14911.6|14910.6|14914.3|14913.3|14915.3|14914.3|14910|14909|239
1643731740000|2022-02-01 16:09:00|14913.5|14912.5|14909.9|14908.9|14913.6|14912.6|14907.4|14906.4|194
1643731750000|2022-02-01 16:09:10|14909.8|14908.8|14905.4|14904.4|14911.5|14910.5|14904.8|14903.8|136
1643731760000|2022-02-01 16:09:20|14905.3|14904.3|14901.4|14900.4|14907.3|14906.3|14899.5|14898.5|348
1643731770000|2022-02-01 16:09:30|14901.9|14900.9|14904.5|14903.5|14906.8|14905.8|14900.5|14899.5|225
1643731780000|2022-02-01 16:09:40|14904.3|14903.3|14907.6|14906.6|14908.8|14907.8|14903|14902|132
1643731790000|2022-02-01 16:09:50|14907.9|14906.9|14906.3|14905.3|14911.1|14910.1|14905.3|14904.3|171
1643731800000|2022-02-01 16:10:00|14906.4|14905.4|14901.1|14900.1|14908|14907|14899.1|14898.1|220
1643731810000|2022-02-01 16:10:10|14901.3|14900.3|14896|14895|14903.8|14902.8|14893.5|14892.5|300
1643731820000|2022-02-01 16:10:20|14896.6|14895.6|14901.4|14900.4|14902.4|14901.4|14896.6|14895.6|97
1643731830000|2022-02-01 16:10:30|14901.5|14900.5|14904.3|14903.3|14906.8|14905.8|14901.5|14900.5|137
1643731840000|2022-02-01 16:10:40|14904|14903|14896.9|14895.9|14904|14903|14896.6|14895.6|118
1643731850000|2022-02-01 16:10:50|14897.1|14896.1|14897.3|14896.3|14900.1|14899.1|14896.4|14895.4|108
1643731860000|2022-02-01 16:11:00|14897.1|14896.1|14897.6|14896.6|14900.3|14899.3|14893.6|14892.6|140
1643731870000|2022-02-01 16:11:10|14898.1|14897.1|14905.9|14904.9|14907.5|14906.5|14898.1|14897.1|193
1643731880000|2022-02-01 16:11:20|14905.4|14904.4|14901|14900|14907.8|14906.8|14901|14900|140
1643731890000|2022-02-01 16:11:30|14901.1|14900.1|14913.4|14912.4|14913.6|14912.6|14901.1|14900.1|390
1643731900000|2022-02-01 16:11:40|14914.9|14913.9|14913|14912|14916.8|14915.8|14913|14912|273
1643731910000|2022-02-01 16:11:50|14912.6|14911.6|14908.3|14907.3|14913|14912|14908.3|14907.3|152
1643731920000|2022-02-01 16:12:00|14907.5|14906.5|14904.8|14903.8|14908.9|14907.9|14902|14901|200
1643731930000|2022-02-01 16:12:10|14906.9|14905.9|14916|14915|14917.6|14916.6|14905.6|14904.6|304
1643731940000|2022-02-01 16:12:20|14915.9|14914.9|14910.9|14909.9|14916.9|14915.9|14909.6|14908.6|166
1643731950000|2022-02-01 16:12:30|14910.3|14909.3|14909.4|14908.4|14914.8|14913.8|14908.6|14907.6|167
1643731960000|2022-02-01 16:12:40|14909.5|14908.5|14913.8|14912.8|14913.8|14912.8|14909.4|14908.4|73
1643731970000|2022-02-01 16:12:50|14913.9|14912.9|14910.5|14909.5|14913.9|14912.9|14905.4|14904.4|186
1643731980000|2022-02-01 16:13:00|14910.6|14909.6|14911.5|14910.5|14913.1|14912.1|14909.1|14908.1|89
1643731990000|2022-02-01 16:13:10|14912.1|14911.1|14916.9|14915.9|14916.9|14915.9|14912.1|14911.1|154
1643732000000|2022-02-01 16:13:20|14916.8|14915.8|14920|14919|14924.1|14923.1|14916.8|14915.8|509
1643732010000|2022-02-01 16:13:30|14919.6|14918.6|14918.9|14917.9|14920.1|14919.1|14917.5|14916.5|215
1643732020000|2022-02-01 16:13:40|14918.8|14917.8|14924.9|14923.9|14925.8|14924.8|14918.6|14917.6|286
1643732030000|2022-02-01 16:13:50|14925|14924|14928.8|14927.8|14929.8|14928.8|14924.8|14923.8|322
1643732040000|2022-02-01 16:14:00|14928.9|14927.9|14927.1|14926.1|14929|14928|14924.1|14923.1|280
1643732050000|2022-02-01 16:14:10|14927.3|14926.3|14931.4|14930.4|14933.9|14932.9|14925.6|14924.6|229
1643732060000|2022-02-01 16:14:20|14931.3|14930.3|14933.9|14932.9|14935|14934|14930.9|14929.9|241
1643732070000|2022-02-01 16:14:30|14934.1|14933.1|14932.1|14931.1|14934.8|14933.8|14931|14930|200
1643732080000|2022-02-01 16:14:40|14932.4|14931.4|14934.3|14933.3|14935.3|14934.3|14931|14930|128
1643732090000|2022-02-01 16:14:50|14934.1|14933.1|14932.8|14931.8|14934.9|14933.9|14931.9|14930.9|156
1643732100000|2022-02-01 16:15:00|14932.9|14931.9|14922|14921|14935.5|14934.5|14920|14919|477
1643732110000|2022-02-01 16:15:10|14922.3|14921.3|14921.6|14920.6|14927.5|14926.5|14921.1|14920.1|224
1643732120000|2022-02-01 16:15:20|14922|14921|14922.8|14921.8|14924.5|14923.5|14920.5|14919.5|193
1643732130000|2022-02-01 16:15:30|14922.1|14921.1|14919.4|14918.4|14923.9|14922.9|14917.9|14916.9|194
1643732140000|2022-02-01 16:15:40|14919.5|14918.5|14922.8|14921.8|14923.8|14922.8|14918.1|14917.1|105
1643732150000|2022-02-01 16:15:50|14922.6|14921.6|14921|14920|14922.6|14921.6|14917.3|14916.3|148
1643732160000|2022-02-01 16:16:00|14920.9|14919.9|14921.9|14920.9|14922.8|14921.8|14918.3|14917.3|165
1643732170000|2022-02-01 16:16:10|14921.6|14920.6|14918.1|14917.1|14922.3|14921.3|14917.4|14916.4|103
1643732180000|2022-02-01 16:16:20|14918.5|14917.5|14920.6|14919.6|14920.9|14919.9|14915.3|14914.3|150
1643732190000|2022-02-01 16:16:30|14920.5|14919.5|14920.4|14919.4|14923.1|14922.1|14918.5|14917.5|97
1643732200000|2022-02-01 16:16:40|14920.5|14919.5|14925|14924|14925.3|14924.3|14920.1|14919.1|90
1643732210000|2022-02-01 16:16:50|14925.3|14924.3|14927.4|14926.4|14928|14927|14923.5|14922.5|147
1643732220000|2022-02-01 16:17:00|14927.6|14926.6|14928.6|14927.6|14929.4|14928.4|14923.6|14922.6|157
1643732230000|2022-02-01 16:17:10|14928.5|14927.5|14924.5|14923.5|14928.5|14927.5|14923.1|14922.1|72
1643732240000|2022-02-01 16:17:20|14924.6|14923.6|14925.8|14924.8|14927.4|14926.4|14924.5|14923.5|74
1643732250000|2022-02-01 16:17:30|14925.6|14924.6|14930.3|14929.3|14931|14930|14925|14924|153
1643732260000|2022-02-01 16:17:40|14930.4|14929.4|14931.9|14930.9|14931.9|14930.9|14927.4|14926.4|139
1643732270000|2022-02-01 16:17:50|14931.6|14930.6|14928.4|14927.4|14931.6|14930.6|14928.3|14927.3|130
1643732280000|2022-02-01 16:18:00|14928.8|14927.8|14927|14926|14931.4|14930.4|14927|14926|98
1643732290000|2022-02-01 16:18:10|14926.9|14925.9|14921.6|14920.6|14927.6|14926.6|14920.9|14919.9|209
1643732300000|2022-02-01 16:18:20|14921.9|14920.9|14923.6|14922.6|14924.9|14923.9|14920.5|14919.5|115
1643732310000|2022-02-01 16:18:30|14923.9|14922.9|14922.1|14921.1|14928.1|14927.1|14918.6|14917.6|155
1643732320000|2022-02-01 16:18:40|14922.4|14921.4|14922.8|14921.8|14924.3|14923.3|14922|14921|68
1643732330000|2022-02-01 16:18:50|14923|14922|14927.5|14926.5|14928.4|14927.4|14922.6|14921.6|73
1643732340000|2022-02-01 16:19:00|14927.6|14926.6|14925.6|14924.6|14928.6|14927.6|14923.6|14922.6|82
1643732350000|2022-02-01 16:19:10|14925.5|14924.5|14919.9|14918.9|14925.6|14924.6|14919.9|14918.9|162
1643732360000|2022-02-01 16:19:20|14919.8|14918.8|14914.8|14913.8|14922.4|14921.4|14913.8|14912.8|273
1643732370000|2022-02-01 16:19:30|14914.6|14913.6|14907.6|14906.6|14916.3|14915.3|14904.8|14903.8|525
1643732380000|2022-02-01 16:19:40|14907|14906|14912.8|14911.8|14912.8|14911.8|14906.1|14905.1|186
1643732390000|2022-02-01 16:19:50|14913.3|14912.3|14915.4|14914.4|14915.4|14914.4|14910.6|14909.6|135
1643732400000|2022-02-01 16:20:00|14916.9|14915.9|14920.4|14919.4|14921|14920|14913.8|14912.8|212
1643732410000|2022-02-01 16:20:10|14920.5|14919.5|14918.6|14917.6|14922.3|14921.3|14915.4|14914.4|116
1643732420000|2022-02-01 16:20:20|14918.8|14917.8|14916.1|14915.1|14920.8|14919.8|14915.6|14914.6|112
1643732430000|2022-02-01 16:20:30|14916.3|14915.3|14911.4|14910.4|14917.9|14916.9|14910|14909|100
1643732440000|2022-02-01 16:20:40|14911.3|14910.3|14913.4|14912.4|14914.4|14913.4|14910.6|14909.6|60
1643732450000|2022-02-01 16:20:50|14913.5|14912.5|14907.5|14906.5|14914.1|14913.1|14905.9|14904.9|140
1643732460000|2022-02-01 16:21:00|14907.1|14906.1|14900.5|14899.5|14907.1|14906.1|14898|14897|341
1643732470000|2022-02-01 16:21:10|14900.3|14899.3|14892.4|14891.4|14906.4|14905.4|14892.4|14891.4|339
1643732480000|2022-02-01 16:21:20|14892.8|14891.8|14891.3|14890.3|14892.9|14891.9|14886.9|14885.9|417
1643732490000|2022-02-01 16:21:30|14891.4|14890.4|14885.1|14884.1|14891.4|14890.4|14881.1|14880.1|520
1643732500000|2022-02-01 16:21:40|14885.4|14884.4|14887.4|14886.4|14890.1|14889.1|14884.6|14883.6|188
1643732510000|2022-02-01 16:21:50|14887.5|14886.5|14887.6|14886.6|14890.3|14889.3|14883.1|14882.1|167
1643732520000|2022-02-01 16:22:00|14888|14887|14894.1|14893.1|14895|14894|14887.9|14886.9|213
1643732530000|2022-02-01 16:22:10|14894.4|14893.4|14888.1|14887.1|14894.5|14893.5|14886.8|14885.8|232
1643732540000|2022-02-01 16:22:20|14888|14887|14888.9|14887.9|14888.9|14887.9|14878.4|14877.4|401
1643732550000|2022-02-01 16:22:30|14888.8|14887.8|14890|14889|14890.9|14889.9|14887.9|14886.9|180
1643732560000|2022-02-01 16:22:40|14889.9|14888.9|14890.1|14889.1|14890.8|14889.8|14887.3|14886.3|166
1643732570000|2022-02-01 16:22:50|14891.3|14890.3|14895.1|14894.1|14895.9|14894.9|14891.3|14890.3|200
1643732580000|2022-02-01 16:23:00|14896.1|14895.1|14895.4|14894.4|14898.9|14897.9|14891.6|14890.6|219
1643732590000|2022-02-01 16:23:10|14895.3|14894.3|14893.3|14892.3|14896.5|14895.5|14891.4|14890.4|128
1643732600000|2022-02-01 16:23:20|14893.6|14892.6|14889.1|14888.1|14893.8|14892.8|14889|14888|96
1643732610000|2022-02-01 16:23:30|14889.4|14888.4|14890.9|14889.9|14894.5|14893.5|14888.9|14887.9|129
1643732620000|2022-02-01 16:23:40|14891|14890|14883.1|14882.1|14891.8|14890.8|14881.9|14880.9|195
1643732630000|2022-02-01 16:23:50|14883.3|14882.3|14886.8|14885.8|14887.1|14886.1|14882.3|14881.3|116
1643732640000|2022-02-01 16:24:00|14886.9|14885.9|14886.8|14885.8|14889|14888|14884.9|14883.9|125
1643732650000|2022-02-01 16:24:10|14886.9|14885.9|14883.9|14882.9|14887|14886|14880.6|14879.6|183
1643732660000|2022-02-01 16:24:20|14883.8|14882.8|14881|14880|14886.6|14885.6|14878.5|14877.5|158
1643732670000|2022-02-01 16:24:30|14881.1|14880.1|14885.8|14884.8|14888.4|14887.4|14881.1|14880.1|104
1643732680000|2022-02-01 16:24:40|14885.5|14884.5|14884|14883|14887.4|14886.4|14884|14883|97
1643732690000|2022-02-01 16:24:50|14884.1|14883.1|14888.5|14887.5|14889.9|14888.9|14882|14881|132
1643732700000|2022-02-01 16:25:00|14889.4|14888.4|14891.3|14890.3|14895.4|14894.4|14889.4|14888.4|162
1643732710000|2022-02-01 16:25:10|14892.8|14891.8|14894.8|14893.8|14895.8|14894.8|14892.8|14891.8|131
1643732720000|2022-02-01 16:25:20|14894.5|14893.5|14888|14887|14897.8|14896.8|14888|14887|210
1643732730000|2022-02-01 16:25:30|14888.1|14887.1|14886.5|14885.5|14891|14890|14883.4|14882.4|187
1643732740000|2022-02-01 16:25:40|14886.1|14885.1|14891|14890|14895.8|14894.8|14886.1|14885.1|186
1643732750000|2022-02-01 16:25:50|14891.8|14890.8|14894.5|14893.5|14895|14894|14890.6|14889.6|55
1643732760000|2022-02-01 16:26:00|14895.3|14894.3|14900.8|14899.8|14902.3|14901.3|14895|14894|226
1643732770000|2022-02-01 16:26:10|14900.6|14899.6|14901|14900|14903.4|14902.4|14898.1|14897.1|158
1643732780000|2022-02-01 16:26:20|14901.1|14900.1|14903.3|14902.3|14905.3|14904.3|14900.9|14899.9|126
1643732790000|2022-02-01 16:26:30|14903.1|14902.1|14904.9|14903.9|14905.1|14904.1|14902.3|14901.3|83
1643732800000|2022-02-01 16:26:40|14904.6|14903.6|14905.3|14904.3|14906.8|14905.8|14902.4|14901.4|123
1643732810000|2022-02-01 16:26:50|14905.9|14904.9|14904.9|14903.9|14912.1|14911.1|14904.9|14903.9|295
1643732820000|2022-02-01 16:27:00|14904.8|14903.8|14908.1|14907.1|14913.3|14912.3|14903.8|14902.8|226
1643732830000|2022-02-01 16:27:10|14908.3|14907.3|14912.5|14911.5|14912.8|14911.8|14908.3|14907.3|77
1643732840000|2022-02-01 16:27:20|14912.6|14911.6|14912.5|14911.5|14913.6|14912.6|14909.9|14908.9|100
1643732850000|2022-02-01 16:27:30|14913.1|14912.1|14913.3|14912.3|14914.9|14913.9|14910.5|14909.5|98
1643732860000|2022-02-01 16:27:40|14912.6|14911.6|14914.4|14913.4|14915|14914|14911.6|14910.6|73
1643732870000|2022-02-01 16:27:50|14914.3|14913.3|14916.8|14915.8|14918.1|14917.1|14911.4|14910.4|167
1643732880000|2022-02-01 16:28:00|14916.6|14915.6|14910.1|14909.1|14916.6|14915.6|14909|14908|188
1643732890000|2022-02-01 16:28:10|14909.9|14908.9|14904.9|14903.9|14910.3|14909.3|14902.5|14901.5|125
1643732900000|2022-02-01 16:28:20|14905|14904|14908.5|14907.5|14908.9|14907.9|14903.1|14902.1|61
1643732910000|2022-02-01 16:28:30|14908.6|14907.6|14913.6|14912.6|14915.3|14914.3|14908.6|14907.6|93
1643732920000|2022-02-01 16:28:40|14914.5|14913.5|14914.6|14913.6|14915.3|14914.3|14912.4|14911.4|80
1643732930000|2022-02-01 16:28:50|14914.8|14913.8|14913.4|14912.4|14915.8|14914.8|14912.4|14911.4|87
1643732940000|2022-02-01 16:29:00|14913.6|14912.6|14913.6|14912.6|14915.1|14914.1|14910.8|14909.8|95
1643732950000|2022-02-01 16:29:10|14913.5|14912.5|14911.1|14910.1|14918.3|14917.3|14911.1|14910.1|127
1643732960000|2022-02-01 16:29:20|14911.3|14910.3|14910.8|14909.8|14911.9|14910.9|14907.1|14906.1|116
1643732970000|2022-02-01 16:29:30|14910.4|14909.4|14912.5|14911.5|14913|14912|14909.8|14908.8|78
1643732980000|2022-02-01 16:29:40|14913|14912|14911.8|14910.8|14913.8|14912.8|14910.1|14909.1|79
1643732990000|2022-02-01 16:29:50|14911.9|14910.9|14910|14909|14912.1|14911.1|14907.3|14906.3|97
1643733000000|2022-02-01 16:30:00|14908.3|14907.3|14910|14909|14911.3|14910.3|14903.6|14902.6|269
1643733010000|2022-02-01 16:30:10|14911.4|14910.4|14900.1|14899.1|14913.4|14912.4|14900.1|14899.1|211
1643733020000|2022-02-01 16:30:20|14899.3|14898.3|14892.3|14891.3|14901|14900|14889.5|14888.5|362
1643733030000|2022-02-01 16:30:30|14892.1|14891.1|14882|14881|14896.1|14895.1|14881.5|14880.5|388
1643733040000|2022-02-01 16:30:40|14881.5|14880.5|14880.1|14879.1|14883|14882|14877.5|14876.5|387
1643733050000|2022-02-01 16:30:50|14879.6|14878.6|14888.1|14887.1|14889.1|14888.1|14879.6|14878.6|254
1643733060000|2022-02-01 16:31:00|14887.8|14886.8|14888.3|14887.3|14889.1|14888.1|14882.5|14881.5|148
1643733070000|2022-02-01 16:31:10|14888.4|14887.4|14890.3|14889.3|14894.6|14893.6|14886.9|14885.9|159
1643733080000|2022-02-01 16:31:20|14889.9|14888.9|14888.3|14887.3|14890.4|14889.4|14886.6|14885.6|85
1643733090000|2022-02-01 16:31:30|14887.9|14886.9|14889.8|14888.8|14892.9|14891.9|14887.6|14886.6|105
1643733100000|2022-02-01 16:31:40|14890.5|14889.5|14894.5|14893.5|14895.9|14894.9|14890.4|14889.4|126
1643733110000|2022-02-01 16:31:50|14894.3|14893.3|14893.5|14892.5|14895.6|14894.6|14890.9|14889.9|62
1643733120000|2022-02-01 16:32:00|14893.4|14892.4|14892.4|14891.4|14893.4|14892.4|14888.5|14887.5|164
1643733130000|2022-02-01 16:32:10|14892|14891|14896|14895|14897.9|14896.9|14889.4|14888.4|121
1643733140000|2022-02-01 16:32:20|14896.1|14895.1|14890.8|14889.8|14896.9|14895.9|14886|14885|129
1643733150000|2022-02-01 16:32:30|14891.3|14890.3|14884.1|14883.1|14892.9|14891.9|14883.8|14882.8|148
1643733160000|2022-02-01 16:32:40|14884|14883|14887.6|14886.6|14889.8|14888.8|14881|14880|154
1643733170000|2022-02-01 16:32:50|14887.8|14886.8|14893.5|14892.5|14894.8|14893.8|14886.1|14885.1|115
1643733180000|2022-02-01 16:33:00|14893.1|14892.1|14899|14898|14901.1|14900.1|14893.1|14892.1|226
1643733190000|2022-02-01 16:33:10|14898.1|14897.1|14899.5|14898.5|14899.8|14898.8|14894.9|14893.9|99
1643733200000|2022-02-01 16:33:20|14899.6|14898.6|14901|14900|14904.3|14903.3|14898.1|14897.1|220
1643733210000|2022-02-01 16:33:30|14901.1|14900.1|14902.5|14901.5|14903.9|14902.9|14900.3|14899.3|96
1643733220000|2022-02-01 16:33:40|14901.8|14900.8|14900.6|14899.6|14903|14902|14899.5|14898.5|91
1643733230000|2022-02-01 16:33:50|14900.8|14899.8|14906.4|14905.4|14909.6|14908.6|14900.8|14899.8|238
1643733240000|2022-02-01 16:34:00|14907.4|14906.4|14915.8|14914.8|14916.3|14915.3|14906.9|14905.9|286
1643733250000|2022-02-01 16:34:10|14916.1|14915.1|14919.4|14918.4|14921.1|14920.1|14914|14913|263
1643733260000|2022-02-01 16:34:20|14919.3|14918.3|14929.4|14928.4|14929.8|14928.8|14919.1|14918.1|338
1643733270000|2022-02-01 16:34:30|14928.8|14927.8|14926.3|14925.3|14930.8|14929.8|14924.9|14923.9|283
1643733280000|2022-02-01 16:34:40|14926.4|14925.4|14924.6|14923.6|14927.5|14926.5|14924.1|14923.1|172
1643733290000|2022-02-01 16:34:50|14924.5|14923.5|14924.5|14923.5|14925.9|14924.9|14921.3|14920.3|122
1643733300000|2022-02-01 16:35:00|14923.9|14922.9|14926.5|14925.5|14930.3|14929.3|14922.6|14921.6|349
1643733310000|2022-02-01 16:35:10|14926.6|14925.6|14930.5|14929.5|14931.3|14930.3|14925.9|14924.9|344
1643733320000|2022-02-01 16:35:20|14930.6|14929.6|14931.8|14930.8|14931.9|14930.9|14927.9|14926.9|196
1643733330000|2022-02-01 16:35:30|14931.6|14930.6|14924.5|14923.5|14932.8|14931.8|14923.8|14922.8|197
1643733340000|2022-02-01 16:35:40|14924.4|14923.4|14921.9|14920.9|14924.4|14923.4|14919.1|14918.1|160
1643733350000|2022-02-01 16:35:50|14922|14921|14922.1|14921.1|14923.3|14922.3|14919.1|14918.1|59
1643733360000|2022-02-01 16:36:00|14922|14921|14922.6|14921.6|14923.4|14922.4|14920.6|14919.6|149
1643733370000|2022-02-01 16:36:10|14922.1|14921.1|14917|14916|14923.4|14922.4|14915.6|14914.6|244
1643733380000|2022-02-01 16:36:20|14916.9|14915.9|14910.9|14909.9|14918.6|14917.6|14905.9|14904.9|467
1643733390000|2022-02-01 16:36:30|14911|14910|14910.3|14909.3|14913.9|14912.9|14900.6|14899.6|225
1643733400000|2022-02-01 16:36:40|14910.4|14909.4|14907.1|14906.1|14913.6|14912.6|14905.8|14904.8|137
1643733410000|2022-02-01 16:36:50|14907|14906|14912.5|14911.5|14912.5|14911.5|14907|14906|71
1643733420000|2022-02-01 16:37:00|14912.6|14911.6|14908.1|14907.1|14912.6|14911.6|14905.4|14904.4|75
1643733430000|2022-02-01 16:37:10|14908.3|14907.3|14906.4|14905.4|14913.6|14912.6|14906.3|14905.3|112
1643733440000|2022-02-01 16:37:20|14906.3|14905.3|14901.9|14900.9|14909.6|14908.6|14901|14900|168
1643733450000|2022-02-01 16:37:30|14902.1|14901.1|14899.5|14898.5|14904.1|14903.1|14891.6|14890.6|281
1643733460000|2022-02-01 16:37:40|14900.5|14899.5|14903.4|14902.4|14904.5|14903.5|14895.3|14894.3|159
1643733470000|2022-02-01 16:37:50|14903|14902|14907.3|14906.3|14907.5|14906.5|14902.5|14901.5|90
1643733480000|2022-02-01 16:38:00|14906.8|14905.8|14907.4|14906.4|14909.6|14908.6|14905.6|14904.6|186
1643733490000|2022-02-01 16:38:10|14906.1|14905.1|14910.9|14909.9|14911.8|14910.8|14906.1|14905.1|94
1643733500000|2022-02-01 16:38:20|14911|14910|14905.6|14904.6|14911.1|14910.1|14903.9|14902.9|92
1643733510000|2022-02-01 16:38:30|14906.8|14905.8|14905.6|14904.6|14909.9|14908.9|14903.8|14902.8|61
1643733520000|2022-02-01 16:38:40|14906.5|14905.5|14910.4|14909.4|14911.1|14910.1|14903.6|14902.6|73
1643733530000|2022-02-01 16:38:50|14910.8|14909.8|14911|14910|14913.1|14912.1|14910.3|14909.3|115
1643733540000|2022-02-01 16:39:00|14910.9|14909.9|14913.9|14912.9|14914.9|14913.9|14910.8|14909.8|116
1643733550000|2022-02-01 16:39:10|14913.3|14912.3|14916.4|14915.4|14919.6|14918.6|14912.1|14911.1|189
1643733560000|2022-02-01 16:39:20|14915.5|14914.5|14912.6|14911.6|14915.9|14914.9|14912.4|14911.4|85
1643733570000|2022-02-01 16:39:30|14912.8|14911.8|14906.1|14905.1|14914.1|14913.1|14904.9|14903.9|99
1643733580000|2022-02-01 16:39:40|14906|14905|14906.6|14905.6|14909.1|14908.1|14899.8|14898.8|219
1643733590000|2022-02-01 16:39:50|14907.4|14906.4|14907.4|14906.4|14910.3|14909.3|14904.1|14903.1|271
1643733600000|2022-02-01 16:40:00|14907.3|14906.3|14912.1|14911.1|14913.5|14912.5|14906.4|14905.4|77
1643733610000|2022-02-01 16:40:10|14912.5|14911.5|14914.8|14913.8|14917.6|14916.6|14910.1|14909.1|179
1643733620000|2022-02-01 16:40:20|14915.5|14914.5|14919.8|14918.8|14922.3|14921.3|14912.6|14911.6|278
1643733630000|2022-02-01 16:40:30|14919.6|14918.6|14912.8|14911.8|14919.9|14918.9|14912.4|14911.4|167
1643733640000|2022-02-01 16:40:40|14912.9|14911.9|14910.4|14909.4|14913|14912|14908.3|14907.3|191
1643733650000|2022-02-01 16:40:50|14910.5|14909.5|14904.4|14903.4|14911.6|14910.6|14901.9|14900.9|191
1643733660000|2022-02-01 16:41:00|14904.5|14903.5|14908.1|14907.1|14908.3|14907.3|14904.5|14903.5|75
1643733670000|2022-02-01 16:41:10|14908.3|14907.3|14910.8|14909.8|14912.1|14911.1|14906.9|14905.9|68
1643733680000|2022-02-01 16:41:20|14911.1|14910.1|14912.3|14911.3|14914|14913|14910.6|14909.6|57
1643733690000|2022-02-01 16:41:30|14912.4|14911.4|14916.8|14915.8|14917.4|14916.4|14911.4|14910.4|122
1643733700000|2022-02-01 16:41:40|14916.3|14915.3|14919.9|14918.9|14920.5|14919.5|14914.8|14913.8|158
1643733710000|2022-02-01 16:41:50|14919.4|14918.4|14917.4|14916.4|14921|14920|14917.3|14916.3|135
1643733720000|2022-02-01 16:42:00|14917.5|14916.5|14914|14913|14917.9|14916.9|14911.9|14910.9|161
1643733730000|2022-02-01 16:42:10|14914.6|14913.6|14912.9|14911.9|14915.3|14914.3|14908.5|14907.5|127
1643733740000|2022-02-01 16:42:20|14913.4|14912.4|14915.3|14914.3|14918.3|14917.3|14912.9|14911.9|96
1643733750000|2022-02-01 16:42:30|14914.9|14913.9|14921.6|14920.6|14921.6|14920.6|14914.9|14913.9|220
1643733760000|2022-02-01 16:42:40|14921.4|14920.4|14922.3|14921.3|14924.5|14923.5|14920|14919|180
1643733770000|2022-02-01 16:42:50|14921.9|14920.9|14913|14912|14922.6|14921.6|14910|14909|594
1643733780000|2022-02-01 16:43:00|14911.9|14910.9|14909.4|14908.4|14920.5|14919.5|14909.4|14908.4|303
1643733790000|2022-02-01 16:43:10|14910.3|14909.3|14910.8|14909.8|14912.4|14911.4|14907.8|14906.8|199
1643733800000|2022-02-01 16:43:20|14910.9|14909.9|14905|14904|14913.4|14912.4|14903.4|14902.4|144
1643733810000|2022-02-01 16:43:30|14905.4|14904.4|14908.3|14907.3|14909.6|14908.6|14903.4|14902.4|198
1643733820000|2022-02-01 16:43:40|14908.1|14907.1|14908.1|14907.1|14909.8|14908.8|14900.3|14899.3|527
1643733830000|2022-02-01 16:43:50|14908.3|14907.3|14911|14910|14913.1|14912.1|14908.3|14907.3|101
1643733840000|2022-02-01 16:44:00|14911.6|14910.6|14910.8|14909.8|14914.8|14913.8|14910.4|14909.4|116
1643733850000|2022-02-01 16:44:10|14910.5|14909.5|14914.1|14913.1|14917.6|14916.6|14907.9|14906.9|181
1643733860000|2022-02-01 16:44:20|14914.3|14913.3|14909.4|14908.4|14914.5|14913.5|14908.4|14907.4|114
1643733870000|2022-02-01 16:44:30|14909.5|14908.5|14906.1|14905.1|14910.1|14909.1|14906.1|14905.1|77
1643733880000|2022-02-01 16:44:40|14906.4|14905.4|14910.5|14909.5|14913|14912|14905.8|14904.8|65
1643733890000|2022-02-01 16:44:50|14910.4|14909.4|14913.4|14912.4|14914.8|14913.8|14909.1|14908.1|88
1643733900000|2022-02-01 16:45:00|14913.9|14912.9|14916.9|14915.9|14922.5|14921.5|14913.9|14912.9|240
1643733910000|2022-02-01 16:45:10|14917.4|14916.4|14917.1|14916.1|14919.6|14918.6|14914.4|14913.4|147
1643733920000|2022-02-01 16:45:20|14917.3|14916.3|14919.8|14918.8|14920.9|14919.9|14915.8|14914.8|101
1643733930000|2022-02-01 16:45:30|14919.6|14918.6|14919.8|14918.8|14920.3|14919.3|14917.5|14916.5|59
1643733940000|2022-02-01 16:45:40|14919.6|14918.6|14919|14918|14920.8|14919.8|14916|14915|147
1643733950000|2022-02-01 16:45:50|14919.1|14918.1|14920.3|14919.3|14921.4|14920.4|14918.1|14917.1|70
1643733960000|2022-02-01 16:46:00|14922|14921|14925.9|14924.9|14927.5|14926.5|14921.3|14920.3|206
1643733970000|2022-02-01 16:46:10|14925.4|14924.4|14925.3|14924.3|14926.4|14925.4|14922|14921|203
1643733980000|2022-02-01 16:46:20|14925|14924|14923.3|14922.3|14925.4|14924.4|14921.8|14920.8|83
1643733990000|2022-02-01 16:46:30|14925|14924|14927.3|14926.3|14928|14927|14924.8|14923.8|166
1643734000000|2022-02-01 16:46:40|14927|14926|14927.4|14926.4|14930.1|14929.1|14926.6|14925.6|189
1643734010000|2022-02-01 16:46:50|14927.5|14926.5|14927.8|14926.8|14928.5|14927.5|14924.3|14923.3|87
1643734020000|2022-02-01 16:47:00|14927|14926|14920.4|14919.4|14927.6|14926.6|14920.3|14919.3|119
1643734030000|2022-02-01 16:47:10|14920.3|14919.3|14919.3|14918.3|14922.1|14921.1|14915.9|14914.9|128
1643734040000|2022-02-01 16:47:20|14918.3|14917.3|14918.5|14917.5|14922.6|14921.6|14917.5|14916.5|82
1643734050000|2022-02-01 16:47:30|14918.4|14917.4|14923.4|14922.4|14925.4|14924.4|14918.3|14917.3|89
1643734060000|2022-02-01 16:47:40|14923.5|14922.5|14923.6|14922.6|14925.1|14924.1|14922.3|14921.3|38
1643734070000|2022-02-01 16:47:50|14923.8|14922.8|14921|14920|14924.3|14923.3|14921|14920|39
1643734080000|2022-02-01 16:48:00|14922.1|14921.1|14921.5|14920.5|14922.8|14921.8|14920.6|14919.6|28
1643734090000|2022-02-01 16:48:10|14922.6|14921.6|14930.3|14929.3|14932.1|14931.1|14922.6|14921.6|299
1643734100000|2022-02-01 16:48:20|14930.5|14929.5|14947.4|14946.4|14948.4|14947.4|14930.4|14929.4|1073
1643734110000|2022-02-01 16:48:30|14947.5|14946.5|14945.4|14944.4|14949.8|14948.8|14944|14943|366
1643734120000|2022-02-01 16:48:40|14945.5|14944.5|14941.1|14940.1|14947.5|14946.5|14936.3|14935.3|419
1643734130000|2022-02-01 16:48:50|14941.3|14940.3|14944.3|14943.3|14945.3|14944.3|14940.4|14939.4|200
1643734140000|2022-02-01 16:49:00|14945.1|14944.1|14946.9|14945.9|14949.5|14948.5|14943.8|14942.8|278
1643734150000|2022-02-01 16:49:10|14947.3|14946.3|14940.3|14939.3|14947.5|14946.5|14939.4|14938.4|289
1643734160000|2022-02-01 16:49:20|14940.5|14939.5|14940.4|14939.4|14943.3|14942.3|14939.8|14938.8|124
1643734170000|2022-02-01 16:49:30|14940.8|14939.8|14936.5|14935.5|14940.8|14939.8|14935|14934|118
1643734180000|2022-02-01 16:49:40|14936.6|14935.6|14930.6|14929.6|14937.6|14936.6|14928|14927|238
1643734190000|2022-02-01 16:49:50|14930.5|14929.5|14929.8|14928.8|14932|14931|14927.3|14926.3|139
1643734200000|2022-02-01 16:50:00|14929.9|14928.9|14927.4|14926.4|14932.4|14931.4|14924.5|14923.5|234
1643734210000|2022-02-01 16:50:10|14927.8|14926.8|14922|14921|14928.3|14927.3|14914.6|14913.6|397
1643734220000|2022-02-01 16:50:20|14922.3|14921.3|14920.4|14919.4|14923.6|14922.6|14917.1|14916.1|129
1643734230000|2022-02-01 16:50:30|14919.9|14918.9|14925.4|14924.4|14929|14928|14919.9|14918.9|148
1643734240000|2022-02-01 16:50:40|14925.1|14924.1|14926|14925|14926.3|14925.3|14922.9|14921.9|79
1643734250000|2022-02-01 16:50:50|14926.1|14925.1|14929.3|14928.3|14929.9|14928.9|14925.5|14924.5|79
1643734260000|2022-02-01 16:51:00|14929.4|14928.4|14932.1|14931.1|14932.6|14931.6|14927|14926|112
1643734270000|2022-02-01 16:51:10|14932.5|14931.5|14931.6|14930.6|14934.3|14933.3|14931.6|14930.6|112
1643734280000|2022-02-01 16:51:20|14930.3|14929.3|14929.8|14928.8|14932.5|14931.5|14928.8|14927.8|75
1643734290000|2022-02-01 16:51:30|14929.6|14928.6|14925.8|14924.8|14931.5|14930.5|14925.8|14924.8|61
1643734300000|2022-02-01 16:51:40|14926.4|14925.4|14927.1|14926.1|14927.9|14926.9|14923.3|14922.3|158
1643734310000|2022-02-01 16:51:50|14927|14926|14927.6|14926.6|14927.9|14926.9|14924.5|14923.5|43
1643734320000|2022-02-01 16:52:00|14927.8|14926.8|14925.4|14924.4|14928.9|14927.9|14922|14921|102
1643734330000|2022-02-01 16:52:10|14925.3|14924.3|14930.9|14929.9|14932.1|14931.1|14924.9|14923.9|110
1643734340000|2022-02-01 16:52:20|14931.1|14930.1|14929.4|14928.4|14933.1|14932.1|14928.1|14927.1|43
1643734350000|2022-02-01 16:52:30|14930|14929|14933|14932|14935.4|14934.4|14929.1|14928.1|158
1643734360000|2022-02-01 16:52:40|14933.1|14932.1|14929.9|14928.9|14933.4|14932.4|14929.5|14928.5|76
1643734370000|2022-02-01 16:52:50|14930.4|14929.4|14932.3|14931.3|14932.8|14931.8|14928.5|14927.5|37
1643734380000|2022-02-01 16:53:00|14931.5|14930.5|14932.6|14931.6|14933.4|14932.4|14929.8|14928.8|49
1643734390000|2022-02-01 16:53:10|14932.5|14931.5|14933.5|14932.5|14935.6|14934.6|14932|14931|66
1643734400000|2022-02-01 16:53:20|14933.4|14932.4|14934.9|14933.9|14937.6|14936.6|14933.4|14932.4|66
1643734410000|2022-02-01 16:53:30|14934.8|14933.8|14935.1|14934.1|14936.1|14935.1|14933.8|14932.8|32
1643734420000|2022-02-01 16:53:40|14935.4|14934.4|14934.9|14933.9|14936.3|14935.3|14934.5|14933.5|53
1643734430000|2022-02-01 16:53:50|14934.8|14933.8|14935.1|14934.1|14935.3|14934.3|14931.5|14930.5|47
1643734440000|2022-02-01 16:54:00|14935.3|14934.3|14936.9|14935.9|14938.9|14937.9|14934.5|14933.5|116
1643734450000|2022-02-01 16:54:10|14937|14936|14935.8|14934.8|14938.9|14937.9|14934.9|14933.9|128
1643734460000|2022-02-01 16:54:20|14935.9|14934.9|14941.6|14940.6|14942.3|14941.3|14935.9|14934.9|266
1643734470000|2022-02-01 16:54:30|14941.8|14940.8|14939.1|14938.1|14942.4|14941.4|14937.9|14936.9|71
1643734480000|2022-02-01 16:54:40|14939.3|14938.3|14937.4|14936.4|14940.3|14939.3|14936.9|14935.9|69
1643734490000|2022-02-01 16:54:50|14937|14936|14935.3|14934.3|14937|14936|14932.8|14931.8|90
1643734500000|2022-02-01 16:55:00|14935.4|14934.4|14928.9|14927.9|14939|14938|14928.9|14927.9|198
1643734510000|2022-02-01 16:55:10|14928.4|14927.4|14932.8|14931.8|14934|14933|14928.3|14927.3|108
1643734520000|2022-02-01 16:55:20|14932.9|14931.9|14933.6|14932.6|14936|14935|14932.3|14931.3|84
1643734530000|2022-02-01 16:55:30|14933.8|14932.8|14938.9|14937.9|14939.3|14938.3|14933.8|14932.8|103
1643734540000|2022-02-01 16:55:40|14938.5|14937.5|14940.4|14939.4|14940.8|14939.8|14937.1|14936.1|85
1643734550000|2022-02-01 16:55:50|14941|14940|14938.9|14937.9|14943.9|14942.9|14937.8|14936.8|155
1643734560000|2022-02-01 16:56:00|14939|14938|14935.6|14934.6|14939.9|14938.9|14935|14934|111
1643734570000|2022-02-01 16:56:10|14935.3|14934.3|14936.5|14935.5|14937.1|14936.1|14930.6|14929.6|129
1643734580000|2022-02-01 16:56:20|14936.1|14935.1|14941.1|14940.1|14941.6|14940.6|14936|14935|73
1643734590000|2022-02-01 16:56:30|14941|14940|14948|14947|14948.9|14947.9|14939.5|14938.5|209
1643734600000|2022-02-01 16:56:40|14947.8|14946.8|14944.3|14943.3|14949.3|14948.3|14943.9|14942.9|137
1643734610000|2022-02-01 16:56:50|14944.1|14943.1|14943.4|14942.4|14945.3|14944.3|14941.5|14940.5|76
1643734620000|2022-02-01 16:57:00|14943.5|14942.5|14946|14945|14947.9|14946.9|14943|14942|89
1643734630000|2022-02-01 16:57:10|14945.9|14944.9|14947.6|14946.6|14948.8|14947.8|14945.8|14944.8|62
1643734640000|2022-02-01 16:57:20|14947.8|14946.8|14948.8|14947.8|14950.1|14949.1|14947.5|14946.5|126
1643734650000|2022-02-01 16:57:30|14949.1|14948.1|14947.1|14946.1|14949.9|14948.9|14945.4|14944.4|132
1643734660000|2022-02-01 16:57:40|14946.3|14945.3|14947.8|14946.8|14948.3|14947.3|14944.8|14943.8|73
1643734670000|2022-02-01 16:57:50|14947.3|14946.3|14946.5|14945.5|14948.4|14947.4|14945.9|14944.9|72
1643734680000|2022-02-01 16:58:00|14946.4|14945.4|14953.8|14952.8|14954.8|14953.8|14945.8|14944.8|233
1643734690000|2022-02-01 16:58:10|14953.5|14952.5|14957|14956|14958|14957|14953.5|14952.5|269
1643734700000|2022-02-01 16:58:20|14956.8|14955.8|14959.9|14958.9|14960.6|14959.6|14956.8|14955.8|188
1643734710000|2022-02-01 16:58:30|14960|14959|14958.5|14957.5|14961.4|14960.4|14958.3|14957.3|161
1643734720000|2022-02-01 16:58:40|14958.8|14957.8|14957.1|14956.1|14959.5|14958.5|14954.5|14953.5|123
1643734730000|2022-02-01 16:58:50|14957|14956|14959.4|14958.4|14959.5|14958.5|14956.5|14955.5|102
1643734740000|2022-02-01 16:59:00|14959.3|14958.3|14954.1|14953.1|14960.5|14959.5|14954|14953|246
1643734750000|2022-02-01 16:59:10|14954.3|14953.3|14954.9|14953.9|14957.4|14956.4|14951.8|14950.8|211
1643734760000|2022-02-01 16:59:20|14955|14954|14952.6|14951.6|14956.6|14955.6|14952|14951|118
1643734770000|2022-02-01 16:59:30|14952.8|14951.8|14942.5|14941.5|14953.1|14952.1|14940.5|14939.5|486
1643734780000|2022-02-01 16:59:40|14942.4|14941.4|14941.3|14940.3|14942.8|14941.8|14934.1|14933.1|315
1643734790000|2022-02-01 16:59:50|14941.4|14940.4|14943.3|14942.3|14946.4|14945.4|14941.4|14940.4|171
1643734800000|2022-02-01 17:00:00|14942.9|14941.9|14940.5|14939.5|14947.5|14946.5|14940.4|14939.4|213
1643734810000|2022-02-01 17:00:10|14940.1|14939.1|14939.4|14938.4|14940.8|14939.8|14931.8|14930.8|282
1643734820000|2022-02-01 17:00:20|14939.9|14938.9|14936.5|14935.5|14940.4|14939.4|14931|14930|130
1643734830000|2022-02-01 17:00:30|14936.8|14935.8|14937.5|14936.5|14938.4|14937.4|14935.3|14934.3|76
1643734840000|2022-02-01 17:00:40|14938.1|14937.1|14937.4|14936.4|14940.5|14939.5|14937|14936|63
1643734850000|2022-02-01 17:00:50|14937.3|14936.3|14937.9|14936.9|14939.3|14938.3|14935.4|14934.4|50
1643734860000|2022-02-01 17:01:00|14937.8|14936.8|14942.6|14941.6|14944.6|14943.6|14936.8|14935.8|188
1643734870000|2022-02-01 17:01:10|14942.5|14941.5|14945.8|14944.8|14945.9|14944.9|14942.1|14941.1|84
1643734880000|2022-02-01 17:01:20|14945.9|14944.9|14945.5|14944.5|14947.1|14946.1|14942.4|14941.4|123
1643734890000|2022-02-01 17:01:30|14945.4|14944.4|14944|14943|14946.6|14945.6|14942.1|14941.1|60
1643734900000|2022-02-01 17:01:40|14943.9|14942.9|14943.6|14942.6|14944.5|14943.5|14939.5|14938.5|101
1643734910000|2022-02-01 17:01:50|14943.8|14942.8|14946.9|14945.9|14947.5|14946.5|14942.4|14941.4|69
1643734920000|2022-02-01 17:02:00|14947|14946|14947.8|14946.8|14949|14948|14946|14945|98
1643734930000|2022-02-01 17:02:10|14948|14947|14945.5|14944.5|14948.8|14947.8|14943.4|14942.4|73
1643734940000|2022-02-01 17:02:20|14945.6|14944.6|14942.8|14941.8|14946.1|14945.1|14938.4|14937.4|129
1643734950000|2022-02-01 17:02:30|14942.9|14941.9|14938.1|14937.1|14943.8|14942.8|14938.1|14937.1|66
1643734960000|2022-02-01 17:02:40|14938.5|14937.5|14940|14939|14941.6|14940.6|14936.6|14935.6|116
1643734970000|2022-02-01 17:02:50|14939.9|14938.9|14943.5|14942.5|14944.9|14943.9|14939.6|14938.6|79
1643734980000|2022-02-01 17:03:00|14943.6|14942.6|14944.4|14943.4|14945|14944|14942|14941|50
1643734990000|2022-02-01 17:03:10|14944.3|14943.3|14943.5|14942.5|14946.8|14945.8|14941.1|14940.1|120
1643735000000|2022-02-01 17:03:20|14943.1|14942.1|14945.1|14944.1|14945.8|14944.8|14941|14940|37
1643735010000|2022-02-01 17:03:30|14945.9|14944.9|14942.9|14941.9|14948.1|14947.1|14942.1|14941.1|125
1643735020000|2022-02-01 17:03:40|14941.4|14940.4|14943.3|14942.3|14944.1|14943.1|14940.6|14939.6|74
1643735030000|2022-02-01 17:03:50|14943.1|14942.1|14943.5|14942.5|14945.4|14944.4|14942.4|14941.4|50
1643735040000|2022-02-01 17:04:00|14943.6|14942.6|14945.5|14944.5|14945.8|14944.8|14942.6|14941.6|37
1643735050000|2022-02-01 17:04:10|14945.1|14944.1|14939|14938|14946|14945|14937.1|14936.1|213
1643735060000|2022-02-01 17:04:20|14938.5|14937.5|14933.4|14932.4|14939.4|14938.4|14932.8|14931.8|251
1643735070000|2022-02-01 17:04:30|14933.3|14932.3|14935.5|14934.5|14935.8|14934.8|14933|14932|63
1643735080000|2022-02-01 17:04:40|14935.1|14934.1|14927.5|14926.5|14936|14935|14922.5|14921.5|329
1643735090000|2022-02-01 17:04:50|14927.4|14926.4|14926.3|14925.3|14928.9|14927.9|14921.9|14920.9|172
1643735100000|2022-02-01 17:05:00|14926.1|14925.1|14931.5|14930.5|14932.4|14931.4|14925.8|14924.8|152
1643735110000|2022-02-01 17:05:10|14931.3|14930.3|14923.4|14922.4|14932.4|14931.4|14922.6|14921.6|223
1643735120000|2022-02-01 17:05:20|14923.3|14922.3|14921|14920|14923.4|14922.4|14914.9|14913.9|371
1643735130000|2022-02-01 17:05:30|14920.9|14919.9|14924.5|14923.5|14924.9|14923.9|14920.5|14919.5|160
1643735140000|2022-02-01 17:05:40|14924.4|14923.4|14922|14921|14927.3|14926.3|14920.9|14919.9|138
1643735150000|2022-02-01 17:05:50|14922.8|14921.8|14925.1|14924.1|14925.6|14924.6|14922.5|14921.5|81
1643735160000|2022-02-01 17:06:00|14924.8|14923.8|14926.3|14925.3|14928.3|14927.3|14923.5|14922.5|58
1643735170000|2022-02-01 17:06:10|14926.8|14925.8|14928.6|14927.6|14928.6|14927.6|14925.9|14924.9|62
1643735180000|2022-02-01 17:06:20|14928.5|14927.5|14930|14929|14931.4|14930.4|14926.1|14925.1|108
1643735190000|2022-02-01 17:06:30|14929.9|14928.9|14929.6|14928.6|14930.5|14929.5|14926.3|14925.3|81
1643735200000|2022-02-01 17:06:40|14930|14929|14929.8|14928.8|14930.9|14929.9|14927.4|14926.4|63
1643735210000|2022-02-01 17:06:50|14930.4|14929.4|14925|14924|14930.8|14929.8|14924.3|14923.3|143
1643735220000|2022-02-01 17:07:00|14925.1|14924.1|14928.8|14927.8|14929.8|14928.8|14924.4|14923.4|142
1643735230000|2022-02-01 17:07:10|14928.5|14927.5|14929.3|14928.3|14929.9|14928.9|14927.1|14926.1|91
1643735240000|2022-02-01 17:07:20|14929.1|14928.1|14927|14926|14929.8|14928.8|14926|14925|69
1643735250000|2022-02-01 17:07:30|14926.9|14925.9|14931.6|14930.6|14931.8|14930.8|14926.9|14925.9|92
1643735260000|2022-02-01 17:07:40|14931.8|14930.8|14931|14930|14932.8|14931.8|14928.3|14927.3|87
1643735270000|2022-02-01 17:07:50|14931.3|14930.3|14930.3|14929.3|14934.3|14933.3|14930.1|14929.1|146
1643735280000|2022-02-01 17:08:00|14930.9|14929.9|14930.3|14929.3|14932.5|14931.5|14928.8|14927.8|72
1643735290000|2022-02-01 17:08:10|14930.1|14929.1|14927.5|14926.5|14930.6|14929.6|14926.1|14925.1|72
1643735300000|2022-02-01 17:08:20|14927.6|14926.6|14925.8|14924.8|14927.8|14926.8|14923.8|14922.8|108
1643735310000|2022-02-01 17:08:30|14925.9|14924.9|14927.6|14926.6|14929.3|14928.3|14924.8|14923.8|77
1643735320000|2022-02-01 17:08:40|14927.1|14926.1|14923.1|14922.1|14928.5|14927.5|14921.5|14920.5|88
1643735330000|2022-02-01 17:08:50|14923.3|14922.3|14927.4|14926.4|14927.4|14926.4|14922.8|14921.8|48
1643735340000|2022-02-01 17:09:00|14927.3|14926.3|14927|14926|14929.3|14928.3|14925.9|14924.9|83
1643735350000|2022-02-01 17:09:10|14926.9|14925.9|14925|14924|14926.9|14925.9|14921.6|14920.6|65
1643735360000|2022-02-01 17:09:20|14924.8|14923.8|14921.3|14920.3|14925.5|14924.5|14920.5|14919.5|73
1643735370000|2022-02-01 17:09:30|14921.4|14920.4|14920.4|14919.4|14922.1|14921.1|14916.3|14915.3|189
1643735380000|2022-02-01 17:09:40|14920.3|14919.3|14916.8|14915.8|14921.8|14920.8|14916.6|14915.6|102
1643735390000|2022-02-01 17:09:50|14916.9|14915.9|14918.4|14917.4|14918.5|14917.5|14914.4|14913.4|181
1643735400000|2022-02-01 17:10:00|14917.9|14916.9|14914.8|14913.8|14918.5|14917.5|14914.3|14913.3|164
1643735410000|2022-02-01 17:10:10|14914.5|14913.5|14916.1|14915.1|14917.6|14916.6|14914.4|14913.4|92
1643735420000|2022-02-01 17:10:20|14916.3|14915.3|14902.8|14901.8|14917.5|14916.5|14900.8|14899.8|550
1643735430000|2022-02-01 17:10:30|14903.4|14902.4|14900.8|14899.8|14905.5|14904.5|14898.6|14897.6|279
1643735440000|2022-02-01 17:10:40|14901|14900|14899.4|14898.4|14903.3|14902.3|14899|14898|102
1643735450000|2022-02-01 17:10:50|14899.6|14898.6|14901.6|14900.6|14901.6|14900.6|14896|14895|129
1643735460000|2022-02-01 17:11:00|14901.4|14900.4|14887.4|14886.4|14903|14902|14887.4|14886.4|354
1643735470000|2022-02-01 17:11:10|14887.1|14886.1|14889.6|14888.6|14893.5|14892.5|14887|14886|234
1643735480000|2022-02-01 17:11:20|14890.1|14889.1|14892.5|14891.5|14893.3|14892.3|14889.9|14888.9|98
1643735490000|2022-02-01 17:11:30|14893.1|14892.1|14893.8|14892.8|14896.6|14895.6|14891.4|14890.4|90
1643735500000|2022-02-01 17:11:40|14895.1|14894.1|14897.6|14896.6|14898.9|14897.9|14894.8|14893.8|76
1643735510000|2022-02-01 17:11:50|14897.8|14896.8|14898.9|14897.9|14900.3|14899.3|14896.4|14895.4|125
1643735520000|2022-02-01 17:12:00|14899.1|14898.1|14897.8|14896.8|14901.3|14900.3|14897.8|14896.8|87
1643735530000|2022-02-01 17:12:10|14897.6|14896.6|14893.1|14892.1|14900|14899|14893.1|14892.1|83
1643735540000|2022-02-01 17:12:20|14893.3|14892.3|14894.5|14893.5|14895.1|14894.1|14888|14887|170
1643735550000|2022-02-01 17:12:30|14893.8|14892.8|14893.5|14892.5|14895|14894|14892.8|14891.8|62
1643735560000|2022-02-01 17:12:40|14894.5|14893.5|14883.3|14882.3|14894.5|14893.5|14883.3|14882.3|172
1643735570000|2022-02-01 17:12:50|14883.8|14882.8|14887.8|14886.8|14888.3|14887.3|14881.9|14880.9|139
1643735580000|2022-02-01 17:13:00|14887.9|14886.9|14891.3|14890.3|14892.1|14891.1|14887.1|14886.1|94
1643735590000|2022-02-01 17:13:10|14891.6|14890.6|14892.3|14891.3|14892.8|14891.8|14888.9|14887.9|96
1643735600000|2022-02-01 17:13:20|14892.4|14891.4|14891.3|14890.3|14895.3|14894.3|14890.5|14889.5|114
1643735610000|2022-02-01 17:13:30|14891|14890|14891.6|14890.6|14893.3|14892.3|14890.9|14889.9|31
1643735620000|2022-02-01 17:13:40|14891.8|14890.8|14895.1|14894.1|14895.8|14894.8|14891.6|14890.6|73
1643735630000|2022-02-01 17:13:50|14895|14894|14894.3|14893.3|14896.1|14895.1|14892.3|14891.3|51
1643735640000|2022-02-01 17:14:00|14894.5|14893.5|14893.9|14892.9|14894.8|14893.8|14892.3|14891.3|97
1643735650000|2022-02-01 17:14:10|14893.8|14892.8|14893.6|14892.6|14894.5|14893.5|14890.5|14889.5|49
1643735660000|2022-02-01 17:14:20|14893.8|14892.8|14895.6|14894.6|14897.4|14896.4|14892.6|14891.6|92
1643735670000|2022-02-01 17:14:30|14895.8|14894.8|14898.5|14897.5|14899.9|14898.9|14895.8|14894.8|93
1643735680000|2022-02-01 17:14:40|14898.6|14897.6|14900.1|14899.1|14900.3|14899.3|14897.6|14896.6|51
1643735690000|2022-02-01 17:14:50|14900.3|14899.3|14899.5|14898.5|14900.9|14899.9|14898.5|14897.5|53
1643735700000|2022-02-01 17:15:00|14899.3|14898.3|14909|14908|14909.3|14908.3|14899.1|14898.1|231
1643735710000|2022-02-01 17:15:10|14908|14907|14907.3|14906.3|14910|14909|14906.8|14905.8|175
1643735720000|2022-02-01 17:15:20|14907.1|14906.1|14906.8|14905.8|14909.4|14908.4|14905.6|14904.6|134
1643735730000|2022-02-01 17:15:30|14906.5|14905.5|14909.3|14908.3|14909.6|14908.6|14905.1|14904.1|79
1643735740000|2022-02-01 17:15:40|14909.6|14908.6|14912.8|14911.8|14913.1|14912.1|14908.8|14907.8|128
1643735750000|2022-02-01 17:15:50|14912.6|14911.6|14909.3|14908.3|14913.1|14912.1|14907.4|14906.4|124
1643735760000|2022-02-01 17:16:00|14909|14908|14910.3|14909.3|14913.8|14912.8|14909|14908|141
1643735770000|2022-02-01 17:16:10|14910.8|14909.8|14914|14913|14914.1|14913.1|14910.3|14909.3|83
1643735780000|2022-02-01 17:16:20|14913.3|14912.3|14911.8|14910.8|14913.4|14912.4|14910|14909|60
1643735790000|2022-02-01 17:16:30|14912|14911|14907.8|14906.8|14913.4|14912.4|14907.5|14906.5|71
1643735800000|2022-02-01 17:16:40|14908|14907|14909.4|14908.4|14909.6|14908.6|14905.9|14904.9|101
1643735810000|2022-02-01 17:16:50|14909.3|14908.3|14911.8|14910.8|14913.3|14912.3|14909.3|14908.3|52
1643735820000|2022-02-01 17:17:00|14911.6|14910.6|14911.8|14910.8|14913.5|14912.5|14910|14909|54
1643735830000|2022-02-01 17:17:10|14912|14911|14907|14906|14913|14912|14905.4|14904.4|105
1643735840000|2022-02-01 17:17:20|14906.9|14905.9|14907.3|14906.3|14909|14908|14905.8|14904.8|54
1643735850000|2022-02-01 17:17:30|14907.1|14906.1|14906.8|14905.8|14907.4|14906.4|14904.4|14903.4|75
1643735860000|2022-02-01 17:17:40|14906.5|14905.5|14909.5|14908.5|14910.5|14909.5|14905|14904|68
1643735870000|2022-02-01 17:17:50|14909|14908|14912.3|14911.3|14913|14912|14908.4|14907.4|120
1643735880000|2022-02-01 17:18:00|14912|14911|14913.5|14912.5|14915.6|14914.6|14910.5|14909.5|152
1643735890000|2022-02-01 17:18:10|14913.1|14912.1|14916|14915|14917.1|14916.1|14913.1|14912.1|84
1643735900000|2022-02-01 17:18:20|14916.1|14915.1|14914.5|14913.5|14916.3|14915.3|14912.3|14911.3|63
1643735910000|2022-02-01 17:18:30|14914.4|14913.4|14919.8|14918.8|14920|14919|14914.3|14913.3|139
1643735920000|2022-02-01 17:18:40|14919.6|14918.6|14922.5|14921.5|14923.3|14922.3|14918.5|14917.5|156
1643735930000|2022-02-01 17:18:50|14922.4|14921.4|14922|14921|14924.1|14923.1|14920.6|14919.6|120
1643735940000|2022-02-01 17:19:00|14921.9|14920.9|14922.3|14921.3|14924.1|14923.1|14921.4|14920.4|141
1643735950000|2022-02-01 17:19:10|14921.8|14920.8|14919.8|14918.8|14922.1|14921.1|14918.3|14917.3|75
1643735960000|2022-02-01 17:19:20|14919.6|14918.6|14919.4|14918.4|14920.9|14919.9|14918.1|14917.1|75
1643735970000|2022-02-01 17:19:30|14919.8|14918.8|14923.6|14922.6|14924|14923|14919.8|14918.8|80
1643735980000|2022-02-01 17:19:40|14923.5|14922.5|14922.6|14921.6|14926.3|14925.3|14921.5|14920.5|104
1643735990000|2022-02-01 17:19:50|14922.8|14921.8|14921.9|14920.9|14923.5|14922.5|14920.8|14919.8|57
1643736000000|2022-02-01 17:20:00|14922.6|14921.6|14924.1|14923.1|14925|14924|14921.5|14920.5|56
1643736010000|2022-02-01 17:20:10|14924|14923|14923.1|14922.1|14925.1|14924.1|14920.6|14919.6|107
1643736020000|2022-02-01 17:20:20|14923|14922|14918.4|14917.4|14923.5|14922.5|14917.8|14916.8|129
1643736030000|2022-02-01 17:20:30|14918.5|14917.5|14917.8|14916.8|14920.4|14919.4|14917.4|14916.4|75
1643736040000|2022-02-01 17:20:40|14917.9|14916.9|14920|14919|14921|14920|14916.5|14915.5|179
1643736050000|2022-02-01 17:20:50|14920.1|14919.1|14925.5|14924.5|14927.9|14926.9|14920.1|14919.1|159
1643736060000|2022-02-01 17:21:00|14925.6|14924.6|14930.1|14929.1|14932|14931|14925.4|14924.4|248
1643736070000|2022-02-01 17:21:10|14931|14930|14929.5|14928.5|14932.6|14931.6|14928.6|14927.6|125
1643736080000|2022-02-01 17:21:20|14929.6|14928.6|14929.6|14928.6|14932.9|14931.9|14929.6|14928.6|69
1643736090000|2022-02-01 17:21:30|14929.5|14928.5|14925.6|14924.6|14929.5|14928.5|14924.6|14923.6|99
1643736100000|2022-02-01 17:21:40|14925.4|14924.4|14929|14928|14930.3|14929.3|14925.3|14924.3|55
1643736110000|2022-02-01 17:21:50|14928.9|14927.9|14927.1|14926.1|14929.6|14928.6|14926.4|14925.4|55
1643736120000|2022-02-01 17:22:00|14927.3|14926.3|14925.1|14924.1|14927.6|14926.6|14924.4|14923.4|132
1643736130000|2022-02-01 17:22:10|14925.3|14924.3|14918.5|14917.5|14925.3|14924.3|14915|14914|241
1643736140000|2022-02-01 17:22:20|14918.4|14917.4|14919.3|14918.3|14920.9|14919.9|14916.8|14915.8|147
1643736150000|2022-02-01 17:22:30|14918.9|14917.9|14916.5|14915.5|14920.5|14919.5|14916.3|14915.3|81
1643736160000|2022-02-01 17:22:40|14916.4|14915.4|14914.6|14913.6|14916.5|14915.5|14913.5|14912.5|117
1643736170000|2022-02-01 17:22:50|14914.1|14913.1|14913.6|14912.6|14914.8|14913.8|14912|14911|118
1643736180000|2022-02-01 17:23:00|14913.8|14912.8|14904.8|14903.8|14917.5|14916.5|14903.8|14902.8|225
1643736190000|2022-02-01 17:23:10|14904.5|14903.5|14908.1|14907.1|14910|14909|14904.5|14903.5|128
1643736200000|2022-02-01 17:23:20|14908|14907|14912.5|14911.5|14913|14912|14907.8|14906.8|177
1643736210000|2022-02-01 17:23:30|14912.4|14911.4|14914.4|14913.4|14915.5|14914.5|14911.3|14910.3|118
1643736220000|2022-02-01 17:23:40|14914.5|14913.5|14920|14919|14920.9|14919.9|14914.4|14913.4|124
1643736230000|2022-02-01 17:23:50|14920.1|14919.1|14923.3|14922.3|14926.4|14925.4|14919.5|14918.5|185
1643736240000|2022-02-01 17:24:00|14923|14922|14921.8|14920.8|14924.5|14923.5|14921.5|14920.5|109
1643736250000|2022-02-01 17:24:10|14922.4|14921.4|14921.1|14920.1|14922.8|14921.8|14919.9|14918.9|84
1643736260000|2022-02-01 17:24:20|14920.8|14919.8|14920.3|14919.3|14921|14920|14918.5|14917.5|106
1643736270000|2022-02-01 17:24:30|14920|14919|14926.3|14925.3|14926.3|14925.3|14919.3|14918.3|97
1643736280000|2022-02-01 17:24:40|14926.4|14925.4|14925.1|14924.1|14927|14926|14923.8|14922.8|135
1643736290000|2022-02-01 17:24:50|14925|14924|14923.6|14922.6|14925.8|14924.8|14923.5|14922.5|67
1643736300000|2022-02-01 17:25:00|14923.5|14922.5|14927.1|14926.1|14927.1|14926.1|14918|14917|247
1643736310000|2022-02-01 17:25:10|14928.3|14927.3|14923.6|14922.6|14928.4|14927.4|14922.3|14921.3|67
1643736320000|2022-02-01 17:25:20|14923.3|14922.3|14913.8|14912.8|14923.5|14922.5|14913.3|14912.3|135
1643736330000|2022-02-01 17:25:30|14914.5|14913.5|14916.4|14915.4|14918.9|14917.9|14913.5|14912.5|123
1643736340000|2022-02-01 17:25:40|14916.5|14915.5|14913.9|14912.9|14917.5|14916.5|14913.8|14912.8|69
1643736350000|2022-02-01 17:25:50|14914.3|14913.3|14914.5|14913.5|14915|14914|14909.8|14908.8|120
1643736360000|2022-02-01 17:26:00|14914.4|14913.4|14913.9|14912.9|14915.6|14914.6|14912.6|14911.6|48
1643736370000|2022-02-01 17:26:10|14914|14913|14910|14909|14914.1|14913.1|14907.1|14906.1|133
1643736380000|2022-02-01 17:26:20|14909.6|14908.6|14899.8|14898.8|14909.6|14908.6|14899.1|14898.1|167
1643736390000|2022-02-01 17:26:30|14900|14899|14894.4|14893.4|14900|14899|14892.4|14891.4|339
1643736400000|2022-02-01 17:26:40|14894.6|14893.6|14899.9|14898.9|14901.9|14900.9|14894.6|14893.6|238
1643736410000|2022-02-01 17:26:50|14898.9|14897.9|14894.4|14893.4|14899.4|14898.4|14893.6|14892.6|151
1643736420000|2022-02-01 17:27:00|14894.5|14893.5|14885.6|14884.6|14895|14894|14885.4|14884.4|317
1643736430000|2022-02-01 17:27:10|14885.4|14884.4|14894.6|14893.6|14894.6|14893.6|14884.4|14883.4|166
1643736440000|2022-02-01 17:27:20|14894.8|14893.8|14896.4|14895.4|14896.8|14895.8|14892.9|14891.9|83
1643736450000|2022-02-01 17:27:30|14896.3|14895.3|14899.1|14898.1|14899.5|14898.5|14894.4|14893.4|87
1643736460000|2022-02-01 17:27:40|14899|14898|14902.8|14901.8|14904.4|14903.4|14898|14897|128
1643736470000|2022-02-01 17:27:50|14902.6|14901.6|14902.4|14901.4|14904.9|14903.9|14901.8|14900.8|87
1643736480000|2022-02-01 17:28:00|14902.3|14901.3|14904.5|14903.5|14905.4|14904.4|14900.3|14899.3|101
1643736490000|2022-02-01 17:28:10|14904.6|14903.6|14900.9|14899.9|14905.5|14904.5|14899.6|14898.6|137
1643736500000|2022-02-01 17:28:20|14902.3|14901.3|14900.5|14899.5|14903.5|14902.5|14898.5|14897.5|105
1643736510000|2022-02-01 17:28:30|14900.4|14899.4|14899.5|14898.5|14900.9|14899.9|14898.6|14897.6|105
1643736520000|2022-02-01 17:28:40|14899.4|14898.4|14898.8|14897.8|14902.5|14901.5|14898.8|14897.8|155
1643736530000|2022-02-01 17:28:50|14899.6|14898.6|14901.3|14900.3|14902.3|14901.3|14899.6|14898.6|42
1643736540000|2022-02-01 17:29:00|14901.1|14900.1|14898.8|14897.8|14901.1|14900.1|14895.8|14894.8|102
1643736550000|2022-02-01 17:29:10|14898.9|14897.9|14903|14902|14905|14904|14898.8|14897.8|138
1643736560000|2022-02-01 17:29:20|14903.1|14902.1|14908.5|14907.5|14910.1|14909.1|14901.6|14900.6|150
1643736570000|2022-02-01 17:29:30|14908.3|14907.3|14907|14906|14909.5|14908.5|14906.1|14905.1|91
1643736580000|2022-02-01 17:29:40|14906.5|14905.5|14909.3|14908.3|14909.3|14908.3|14906.3|14905.3|37
1643736590000|2022-02-01 17:29:50|14909.4|14908.4|14908.3|14907.3|14912.8|14911.8|14908.3|14907.3|143
1643736600000|2022-02-01 17:30:00|14908.1|14907.1|14909.8|14908.8|14913|14912|14908.1|14907.1|136
1643736610000|2022-02-01 17:30:10|14909.6|14908.6|14902.5|14901.5|14909.8|14908.8|14898.5|14897.5|154
1643736620000|2022-02-01 17:30:20|14902.6|14901.6|14905.5|14904.5|14905.6|14904.6|14901.6|14900.6|105
1643736630000|2022-02-01 17:30:30|14906.1|14905.1|14905|14904|14907|14906|14903.6|14902.6|58
1643736640000|2022-02-01 17:30:40|14904.9|14903.9|14905.6|14904.6|14908.3|14907.3|14904.5|14903.5|64
1643736650000|2022-02-01 17:30:50|14905.4|14904.4|14903.4|14902.4|14906.1|14905.1|14902.5|14901.5|43
1643736660000|2022-02-01 17:31:00|14901.8|14900.8|14895.4|14894.4|14901.8|14900.8|14895.3|14894.3|206
1643736670000|2022-02-01 17:31:10|14896|14895|14894.6|14893.6|14896.4|14895.4|14888.6|14887.6|272
1643736680000|2022-02-01 17:31:20|14894.3|14893.3|14896.3|14895.3|14898.6|14897.6|14893.9|14892.9|88
1643736690000|2022-02-01 17:31:30|14896.1|14895.1|14897.1|14896.1|14899.1|14898.1|14893.6|14892.6|99
1643736700000|2022-02-01 17:31:40|14896.5|14895.5|14903.6|14902.6|14905.1|14904.1|14896.4|14895.4|107
1643736710000|2022-02-01 17:31:50|14903|14902|14900.4|14899.4|14903.4|14902.4|14898|14897|67
1643736720000|2022-02-01 17:32:00|14900.5|14899.5|14898.9|14897.9|14901.9|14900.9|14898.5|14897.5|79
1643736730000|2022-02-01 17:32:10|14898.8|14897.8|14890.3|14889.3|14899.5|14898.5|14890.3|14889.3|82
1643736740000|2022-02-01 17:32:20|14890.1|14889.1|14896.4|14895.4|14896.5|14895.5|14889.8|14888.8|86
1643736750000|2022-02-01 17:32:30|14896.5|14895.5|14894.5|14893.5|14898.1|14897.1|14893.5|14892.5|41
1643736760000|2022-02-01 17:32:40|14894.4|14893.4|14889.3|14888.3|14894.8|14893.8|14888.5|14887.5|109
1643736770000|2022-02-01 17:32:50|14889|14888|14888.4|14887.4|14890.3|14889.3|14880.8|14879.8|339
1643736780000|2022-02-01 17:33:00|14888.8|14887.8|14870.8|14869.8|14889.4|14888.4|14868.4|14867.4|665
1643736790000|2022-02-01 17:33:10|14871.3|14870.3|14876|14875|14877.6|14876.6|14869.4|14868.4|223
1643736800000|2022-02-01 17:33:20|14876.5|14875.5|14872.3|14871.3|14877.4|14876.4|14871.5|14870.5|127
1643736810000|2022-02-01 17:33:30|14871.9|14870.9|14872.6|14871.6|14873.5|14872.5|14865.6|14864.6|345
1643736820000|2022-02-01 17:33:40|14872.8|14871.8|14862.3|14861.3|14875.5|14874.5|14860.1|14859.1|401
1643736830000|2022-02-01 17:33:50|14863|14862|14864.5|14863.5|14866|14865|14860.6|14859.6|266
1643736840000|2022-02-01 17:34:00|14865|14864|14861.1|14860.1|14866.9|14865.9|14860|14859|203
1643736850000|2022-02-01 17:34:10|14861.3|14860.3|14862|14861|14863.6|14862.6|14860.5|14859.5|129
1643736860000|2022-02-01 17:34:20|14862.1|14861.1|14866.5|14865.5|14867.6|14866.6|14862.1|14861.1|171
1643736870000|2022-02-01 17:34:30|14866.8|14865.8|14864.4|14863.4|14866.9|14865.9|14862.8|14861.8|106
1643736880000|2022-02-01 17:34:40|14864.3|14863.3|14863.9|14862.9|14866.9|14865.9|14862|14861|71
1643736890000|2022-02-01 17:34:50|14864|14863|14866.8|14865.8|14867|14866|14863.4|14862.4|103
1643736900000|2022-02-01 17:35:00|14866.9|14865.9|14873.6|14872.6|14874|14873|14866.8|14865.8|235
1643736910000|2022-02-01 17:35:10|14873.5|14872.5|14872.5|14871.5|14874|14873|14869.8|14868.8|133
1643736920000|2022-02-01 17:35:20|14872|14871|14872.9|14871.9|14876.4|14875.4|14869.1|14868.1|545
1643736930000|2022-02-01 17:35:30|14872.8|14871.8|14871.6|14870.6|14874.3|14873.3|14868.3|14867.3|87
1643736940000|2022-02-01 17:35:40|14871.5|14870.5|14872.8|14871.8|14877.4|14876.4|14871.1|14870.1|110
1643736950000|2022-02-01 17:35:50|14872.6|14871.6|14874.3|14873.3|14876.5|14875.5|14870.5|14869.5|97
1643736960000|2022-02-01 17:36:00|14874.4|14873.4|14873.3|14872.3|14876.3|14875.3|14870.5|14869.5|94
1643736970000|2022-02-01 17:36:10|14873.4|14872.4|14874.3|14873.3|14877.5|14876.5|14872.5|14871.5|130
1643736980000|2022-02-01 17:36:20|14874.4|14873.4|14873.5|14872.5|14874.9|14873.9|14870.9|14869.9|54
1643736990000|2022-02-01 17:36:30|14873.3|14872.3|14872.4|14871.4|14873.6|14872.6|14871.8|14870.8|55
1643737000000|2022-02-01 17:36:40|14872.5|14871.5|14874|14873|14874.5|14873.5|14872|14871|34
1643737010000|2022-02-01 17:36:50|14873.9|14872.9|14877.4|14876.4|14878.6|14877.6|14873.9|14872.9|99
1643737020000|2022-02-01 17:37:00|14877.5|14876.5|14882.8|14881.8|14887.6|14886.6|14877.5|14876.5|343
1643737030000|2022-02-01 17:37:10|14882.9|14881.9|14880.8|14879.8|14882.9|14881.9|14877.9|14876.9|118
1643737040000|2022-02-01 17:37:20|14880.9|14879.9|14886.1|14885.1|14888|14887|14880|14879|139
1643737050000|2022-02-01 17:37:30|14885.9|14884.9|14884.3|14883.3|14885.9|14884.9|14882.8|14881.8|61
1643737060000|2022-02-01 17:37:40|14884.1|14883.1|14887.5|14886.5|14891.3|14890.3|14882.8|14881.8|222
1643737070000|2022-02-01 17:37:50|14887.9|14886.9|14885.5|14884.5|14888|14887|14885.3|14884.3|62
1643737080000|2022-02-01 17:38:00|14885.4|14884.4|14888.3|14887.3|14891.1|14890.1|14885.4|14884.4|116
1643737090000|2022-02-01 17:38:10|14888.4|14887.4|14887.5|14886.5|14890.1|14889.1|14886.9|14885.9|90
1643737100000|2022-02-01 17:38:20|14888|14887|14886.5|14885.5|14890.9|14889.9|14885.6|14884.6|148
1643737110000|2022-02-01 17:38:30|14886.9|14885.9|14889.1|14888.1|14894|14893|14883.5|14882.5|346
1643737120000|2022-02-01 17:38:40|14889|14888|14888.5|14887.5|14891.6|14890.6|14887.1|14886.1|143
1643737130000|2022-02-01 17:38:50|14888.8|14887.8|14888|14887|14889.3|14888.3|14887.3|14886.3|63
1643737140000|2022-02-01 17:39:00|14888.3|14887.3|14889.1|14888.1|14890.5|14889.5|14887.5|14886.5|78
1643737150000|2022-02-01 17:39:10|14888.4|14887.4|14885.3|14884.3|14891.8|14890.8|14885.3|14884.3|97
1643737160000|2022-02-01 17:39:20|14885|14884|14882.8|14881.8|14885.8|14884.8|14880.5|14879.5|122
1643737170000|2022-02-01 17:39:30|14883.5|14882.5|14875.5|14874.5|14883.8|14882.8|14874.1|14873.1|172
1643737180000|2022-02-01 17:39:40|14875.6|14874.6|14877.5|14876.5|14879.6|14878.6|14875.6|14874.6|83
1643737190000|2022-02-01 17:39:50|14877.4|14876.4|14878|14877|14879|14878|14875.3|14874.3|73
1643737200000|2022-02-01 17:40:00|14876.8|14875.8|14879.5|14878.5|14882.2|14881.2|14874.7|14873.7|110
1643737210000|2022-02-01 17:40:10|14879.6|14878.6|14884.5|14883.5|14884.6|14883.6|14879.3|14878.3|96
1643737220000|2022-02-01 17:40:20|14884.6|14883.6|14882.7|14881.7|14886|14885|14880.5|14879.5|52
1643737230000|2022-02-01 17:40:30|14882.6|14881.6|14883.8|14882.8|14884.1|14883.1|14881|14880|30
1643737240000|2022-02-01 17:40:40|14883.7|14882.7|14885.2|14884.2|14885.6|14884.6|14882.1|14881.1|30
1643737250000|2022-02-01 17:40:50|14885.1|14884.1|14883|14882|14885.1|14884.1|14881.8|14880.8|39
1643737260000|2022-02-01 17:41:00|14882.7|14881.7|14891.1|14890.1|14891.5|14890.5|14882.5|14881.5|159
1643737270000|2022-02-01 17:41:10|14890.8|14889.8|14881.1|14880.1|14891|14890|14880.6|14879.6|183
1643737280000|2022-02-01 17:41:20|14881.5|14880.5|14883.1|14882.1|14883.7|14882.7|14880.2|14879.2|120
1643737290000|2022-02-01 17:41:30|14883.2|14882.2|14888|14887|14890.3|14889.3|14882.1|14881.1|121
1643737300000|2022-02-01 17:41:40|14888.1|14887.1|14883.2|14882.2|14888.1|14887.1|14881.8|14880.8|82
1643737310000|2022-02-01 17:41:50|14883.3|14882.3|14879.8|14878.8|14884.3|14883.3|14878.7|14877.7|45
1643737320000|2022-02-01 17:42:00|14879.3|14878.3|14883.3|14882.3|14885.8|14884.8|14879.1|14878.1|68
1643737330000|2022-02-01 17:42:10|14882.6|14881.6|14880.1|14879.1|14882.6|14881.6|14878.8|14877.8|58
1643737340000|2022-02-01 17:42:20|14879.8|14878.8|14877.7|14876.7|14880.1|14879.1|14875.5|14874.5|103
1643737350000|2022-02-01 17:42:30|14878.1|14877.1|14877.3|14876.3|14880.6|14879.6|14876.5|14875.5|108
1643737360000|2022-02-01 17:42:40|14877.2|14876.2|14875.3|14874.3|14877.5|14876.5|14873.6|14872.6|99
1643737370000|2022-02-01 17:42:50|14875.2|14874.2|14876.2|14875.2|14877.3|14876.3|14874|14873|77
1643737380000|2022-02-01 17:43:00|14875.7|14874.7|14868.2|14867.2|14878.3|14877.3|14867.3|14866.3|261
1643737390000|2022-02-01 17:43:10|14868.3|14867.3|14873.3|14872.3|14876.5|14875.5|14867.6|14866.6|149
1643737400000|2022-02-01 17:43:20|14873.5|14872.5|14883.3|14882.3|14883.3|14882.3|14872.7|14871.7|124
1643737410000|2022-02-01 17:43:30|14883.8|14882.8|14882|14881|14884.2|14883.2|14879.7|14878.7|156
1643737420000|2022-02-01 17:43:40|14882.2|14881.2|14885|14884|14885|14884|14880|14879|86
1643737430000|2022-02-01 17:43:50|14884.6|14883.6|14883|14882|14886.2|14885.2|14880.1|14879.1|117
1643737440000|2022-02-01 17:44:00|14882.8|14881.8|14885.6|14884.6|14887.1|14886.1|14880.8|14879.8|105
1643737450000|2022-02-01 17:44:10|14885.7|14884.7|14883.2|14882.2|14886.5|14885.5|14882.7|14881.7|106
1643737460000|2022-02-01 17:44:20|14883.1|14882.1|14877|14876|14883.8|14882.8|14877|14876|95
1643737470000|2022-02-01 17:44:30|14877.1|14876.1|14878|14877|14880|14879|14874.8|14873.8|69
1643737480000|2022-02-01 17:44:40|14877.2|14876.2|14877.1|14876.1|14878.5|14877.5|14874.6|14873.6|58
1643737490000|2022-02-01 17:44:50|14877.2|14876.2|14878.3|14877.3|14881.8|14880.8|14876.8|14875.8|66
1643737500000|2022-02-01 17:45:00|14878.5|14877.5|14882.1|14881.1|14885.7|14884.7|14878.5|14877.5|136
1643737510000|2022-02-01 17:45:10|14882.2|14881.2|14882.1|14881.1|14884.2|14883.2|14879.8|14878.8|75
1643737520000|2022-02-01 17:45:20|14882.2|14881.2|14882.6|14881.6|14884.6|14883.6|14880.7|14879.7|60
1643737530000|2022-02-01 17:45:30|14882.5|14881.5|14885.5|14884.5|14888|14887|14882.3|14881.3|140
1643737540000|2022-02-01 17:45:40|14884.8|14883.8|14886|14885|14888|14887|14884.1|14883.1|63
1643737550000|2022-02-01 17:45:50|14887|14886|14884.8|14883.8|14887.6|14886.6|14882.7|14881.7|82
1643737560000|2022-02-01 17:46:00|14884.7|14883.7|14878.2|14877.2|14886.3|14885.3|14876.7|14875.7|122
1643737570000|2022-02-01 17:46:10|14878.5|14877.5|14881.2|14880.2|14881.8|14880.8|14877.7|14876.7|47
1643737580000|2022-02-01 17:46:20|14881.3|14880.3|14880.8|14879.8|14883.6|14882.6|14877|14876|61
1643737590000|2022-02-01 17:46:30|14881|14880|14871.3|14870.3|14881.5|14880.5|14871.3|14870.3|251
1643737600000|2022-02-01 17:46:40|14872.1|14871.1|14869.6|14868.6|14873.7|14872.7|14869|14868|174
1643737610000|2022-02-01 17:46:50|14869.5|14868.5|14876.8|14875.8|14878|14877|14869.1|14868.1|187
1643737620000|2022-02-01 17:47:00|14877|14876|14877.5|14876.5|14879.8|14878.8|14877|14876|79
1643737630000|2022-02-01 17:47:10|14877.6|14876.6|14870.3|14869.3|14877.6|14876.6|14870|14869|115
1643737640000|2022-02-01 17:47:20|14870.6|14869.6|14876.5|14875.5|14876.5|14875.5|14869.1|14868.1|97
1643737650000|2022-02-01 17:47:30|14876.3|14875.3|14875.6|14874.6|14878.3|14877.3|14874.3|14873.3|63
1643737660000|2022-02-01 17:47:40|14875.2|14874.2|14875.7|14874.7|14877.1|14876.1|14873|14872|67
1643737670000|2022-02-01 17:47:50|14875.6|14874.6|14876.1|14875.1|14878.7|14877.7|14875.1|14874.1|35
1643737680000|2022-02-01 17:48:00|14876|14875|14878.1|14877.1|14879.6|14878.6|14875.1|14874.1|48
1643737690000|2022-02-01 17:48:10|14878|14877|14871.7|14870.7|14878.3|14877.3|14871.7|14870.7|55
1643737700000|2022-02-01 17:48:20|14871.5|14870.5|14867.1|14866.1|14873.2|14872.2|14863.8|14862.8|259
1643737710000|2022-02-01 17:48:30|14867.5|14866.5|14874.1|14873.1|14876.2|14875.2|14867.5|14866.5|130
1643737720000|2022-02-01 17:48:40|14874.2|14873.2|14871.1|14870.1|14874.2|14873.2|14870.3|14869.3|174
1643737730000|2022-02-01 17:48:50|14871.6|14870.6|14871.6|14870.6|14872.2|14871.2|14869.6|14868.6|28
1643737740000|2022-02-01 17:49:00|14871.5|14870.5|14869.1|14868.1|14872.2|14871.2|14869|14868|40
1643737750000|2022-02-01 17:49:10|14869|14868|14876.5|14875.5|14877.1|14876.1|14869|14868|330
1643737760000|2022-02-01 17:49:20|14876.2|14875.2|14876.2|14875.2|14877.5|14876.5|14874.5|14873.5|100
1643737770000|2022-02-01 17:49:30|14876.8|14875.8|14878|14877|14879.3|14878.3|14875.7|14874.7|69
1643737780000|2022-02-01 17:49:40|14877.3|14876.3|14876.7|14875.7|14877.7|14876.7|14875.2|14874.2|36
1643737790000|2022-02-01 17:49:50|14876.8|14875.8|14875.8|14874.8|14878.3|14877.3|14873.1|14872.1|112
1643737800000|2022-02-01 17:50:00|14875.7|14874.7|14876.8|14875.8|14878.3|14877.3|14872.8|14871.8|111
1643737810000|2022-02-01 17:50:10|14877|14876|14879.3|14878.3|14880.8|14879.8|14875.1|14874.1|102
1643737820000|2022-02-01 17:50:20|14879.8|14878.8|14884.8|14883.8|14886.6|14885.6|14879|14878|135
1643737830000|2022-02-01 17:50:30|14884.7|14883.7|14886|14885|14886.3|14885.3|14883.7|14882.7|85
1643737840000|2022-02-01 17:50:40|14885.7|14884.7|14888.7|14887.7|14888.7|14887.7|14885.1|14884.1|140
1643737850000|2022-02-01 17:50:50|14888.5|14887.5|14887.5|14886.5|14890|14889|14887.5|14886.5|75
1643737860000|2022-02-01 17:51:00|14887.6|14886.6|14887.2|14886.2|14889|14888|14884.2|14883.2|126
1643737870000|2022-02-01 17:51:10|14887.1|14886.1|14885.3|14884.3|14887.5|14886.5|14883|14882|117
1643737880000|2022-02-01 17:51:20|14885.2|14884.2|14883.6|14882.6|14887.5|14886.5|14882.8|14881.8|69
1643737890000|2022-02-01 17:51:30|14883.5|14882.5|14884.7|14883.7|14886.2|14885.2|14881.1|14880.1|77
1643737900000|2022-02-01 17:51:40|14884.3|14883.3|14887.7|14886.7|14888.5|14887.5|14883.7|14882.7|59
1643737910000|2022-02-01 17:51:50|14887.8|14886.8|14886.8|14885.8|14889.8|14888.8|14886.6|14885.6|75
1643737920000|2022-02-01 17:52:00|14886.7|14885.7|14886.3|14885.3|14886.7|14885.7|14881.8|14880.8|107
1643737930000|2022-02-01 17:52:10|14886.5|14885.5|14885.3|14884.3|14886.5|14885.5|14883.5|14882.5|52
1643737940000|2022-02-01 17:52:20|14885.5|14884.5|14887.1|14886.1|14891.5|14890.5|14884.6|14883.6|144
1643737950000|2022-02-01 17:52:30|14887.2|14886.2|14883.1|14882.1|14887.5|14886.5|14882.7|14881.7|79
1643737960000|2022-02-01 17:52:40|14883|14882|14885.6|14884.6|14887.2|14886.2|14882.1|14881.1|63
1643737970000|2022-02-01 17:52:50|14885.3|14884.3|14883.1|14882.1|14886.7|14885.7|14883.1|14882.1|46
1643737980000|2022-02-01 17:53:00|14882.8|14881.8|14880.2|14879.2|14883.1|14882.1|14876.3|14875.3|150
1643737990000|2022-02-01 17:53:10|14880.6|14879.6|14875.8|14874.8|14880.6|14879.6|14875.1|14874.1|89
1643738000000|2022-02-01 17:53:20|14877.1|14876.1|14875.7|14874.7|14877.2|14876.2|14874|14873|87
1643738010000|2022-02-01 17:53:30|14875.6|14874.6|14878.1|14877.1|14878.5|14877.5|14875.6|14874.6|51
1643738020000|2022-02-01 17:53:40|14877.8|14876.8|14877.5|14876.5|14879.2|14878.2|14876.8|14875.8|69
1643738030000|2022-02-01 17:53:50|14878.3|14877.3|14875.3|14874.3|14878.6|14877.6|14874.6|14873.6|74
1643738040000|2022-02-01 17:54:00|14875.1|14874.1|14881.6|14880.6|14882.5|14881.5|14874.8|14873.8|74
1643738050000|2022-02-01 17:54:10|14881.5|14880.5|14884.1|14883.1|14886|14885|14880.6|14879.6|61
1643738060000|2022-02-01 17:54:20|14884.3|14883.3|14882|14881|14884.3|14883.3|14880.6|14879.6|28
1643738070000|2022-02-01 17:54:30|14881.8|14880.8|14879.8|14878.8|14883.6|14882.6|14878.8|14877.8|52
1643738080000|2022-02-01 17:54:40|14879.7|14878.7|14884|14883|14884|14883|14879.5|14878.5|24
1643738090000|2022-02-01 17:54:50|14883.6|14882.6|14886.2|14885.2|14888.2|14887.2|14883.1|14882.1|81
1643738100000|2022-02-01 17:55:00|14886.7|14885.7|14891.1|14890.1|14892.3|14891.3|14886.7|14885.7|150
1643738110000|2022-02-01 17:55:10|14891|14890|14892.3|14891.3|14892.8|14891.8|14887.6|14886.6|176
1643738120000|2022-02-01 17:55:20|14892.6|14891.6|14891.7|14890.7|14892.6|14891.6|14888.3|14887.3|112
1643738130000|2022-02-01 17:55:30|14891.8|14890.8|14897.7|14896.7|14904.7|14903.7|14891.2|14890.2|544
1643738140000|2022-02-01 17:55:40|14897.6|14896.6|14902|14901|14902.1|14901.1|14897.1|14896.1|139
1643738150000|2022-02-01 17:55:50|14901.8|14900.8|14902.7|14901.7|14904.6|14903.6|14899.7|14898.7|305
1643738160000|2022-02-01 17:56:00|14902.8|14901.8|14908.1|14907.1|14908.1|14907.1|14901.1|14900.1|193
1643738170000|2022-02-01 17:56:10|14907.7|14906.7|14915.6|14914.6|14915.7|14914.7|14905.5|14904.5|290
1643738180000|2022-02-01 17:56:20|14915.1|14914.1|14913.8|14912.8|14915.2|14914.2|14912.5|14911.5|144
1643738190000|2022-02-01 17:56:30|14914.2|14913.2|14915.6|14914.6|14916.1|14915.1|14912.5|14911.5|62
1643738200000|2022-02-01 17:56:40|14915.7|14914.7|14915.6|14914.6|14916.1|14915.1|14913.6|14912.6|67
1643738210000|2022-02-01 17:56:50|14915.3|14914.3|14915.7|14914.7|14917.5|14916.5|14915.3|14914.3|197
1643738220000|2022-02-01 17:57:00|14916|14915|14916.1|14915.1|14917.7|14916.7|14915.2|14914.2|112
1643738230000|2022-02-01 17:57:10|14916|14915|14915.5|14914.5|14916.2|14915.2|14914.5|14913.5|83
1643738240000|2022-02-01 17:57:20|14915.6|14914.6|14919.1|14918.1|14919.1|14918.1|14915|14914|61
1643738250000|2022-02-01 17:57:30|14919.2|14918.2|14917.1|14916.1|14919.7|14918.7|14916.3|14915.3|107
1643738260000|2022-02-01 17:57:40|14917|14916|14916.6|14915.6|14920.2|14919.2|14916.1|14915.1|73
1643738270000|2022-02-01 17:57:50|14917|14916|14916.6|14915.6|14917.8|14916.8|14915.8|14914.8|54
1643738280000|2022-02-01 17:58:00|14916.5|14915.5|14916.8|14915.8|14916.8|14915.8|14915.5|14914.5|56
1643738290000|2022-02-01 17:58:10|14916.6|14915.6|14918|14917|14920.3|14919.3|14915.7|14914.7|113
1643738300000|2022-02-01 17:58:20|14917.8|14916.8|14921.7|14920.7|14923.3|14922.3|14917.8|14916.8|181
1643738310000|2022-02-01 17:58:30|14921.6|14920.6|14922.5|14921.5|14922.7|14921.7|14920.3|14919.3|188
1643738320000|2022-02-01 17:58:40|14922.6|14921.6|14922.2|14921.2|14922.7|14921.7|14920.7|14919.7|47
1643738330000|2022-02-01 17:58:50|14922.3|14921.3|14921.7|14920.7|14922.3|14921.3|14919.7|14918.7|66
1643738340000|2022-02-01 17:59:00|14921.6|14920.6|14919.1|14918.1|14921.7|14920.7|14917.3|14916.3|106
1643738350000|2022-02-01 17:59:10|14919.2|14918.2|14921.3|14920.3|14922.1|14921.1|14918.2|14917.2|69
1643738360000|2022-02-01 17:59:20|14921.5|14920.5|14921.6|14920.6|14923.5|14922.5|14920.7|14919.7|58
1643738370000|2022-02-01 17:59:30|14921.3|14920.3|14921.6|14920.6|14922.7|14921.7|14921.2|14920.2|30
1643738380000|2022-02-01 17:59:40|14921.5|14920.5|14921.6|14920.6|14924.3|14923.3|14921.1|14920.1|64
1643738390000|2022-02-01 17:59:50|14921.7|14920.7|14922|14921|14922.8|14921.8|14921.3|14920.3|113
1643738400000|2022-02-01 18:00:00|14921.8|14920.8|14918.5|14917.5|14922.3|14921.3|14918.3|14917.3|162
1643738410000|2022-02-01 18:00:10|14918.3|14917.3|14919.1|14918.1|14919.3|14918.3|14916.3|14915.3|92
1643738420000|2022-02-01 18:00:20|14919.2|14918.2|14919.2|14918.2|14920.1|14919.1|14918|14917|104
1643738430000|2022-02-01 18:00:30|14919.6|14918.6|14919.2|14918.2|14919.8|14918.8|14917|14916|41
1643738440000|2022-02-01 18:00:40|14919.1|14918.1|14920.3|14919.3|14922.5|14921.5|14918.3|14917.3|77
1643738450000|2022-02-01 18:00:50|14920.2|14919.2|14919.2|14918.2|14921.3|14920.3|14919.2|14918.2|44
1643738460000|2022-02-01 18:01:00|14919.1|14918.1|14921.8|14920.8|14922.2|14921.2|14918.1|14917.1|69
1643738470000|2022-02-01 18:01:10|14922|14921|14919.3|14918.3|14922|14921|14917|14916|67
1643738480000|2022-02-01 18:01:20|14919.2|14918.2|14920.5|14919.5|14921.3|14920.3|14918|14917|43
1643738490000|2022-02-01 18:01:30|14920.6|14919.6|14921.6|14920.6|14924.6|14923.6|14920.6|14919.6|154
1643738500000|2022-02-01 18:01:40|14921.7|14920.7|14919.7|14918.7|14922.2|14921.2|14918.6|14917.6|44
1643738510000|2022-02-01 18:01:50|14919.6|14918.6|14923|14922|14923.3|14922.3|14919.6|14918.6|52
1643738520000|2022-02-01 18:02:00|14922.7|14921.7|14924.2|14923.2|14924.6|14923.6|14920.7|14919.7|98
1643738530000|2022-02-01 18:02:10|14924.5|14923.5|14923.2|14922.2|14924.8|14923.8|14921.7|14920.7|61
1643738540000|2022-02-01 18:02:20|14923.3|14922.3|14920.8|14919.8|14923.5|14922.5|14920.1|14919.1|95
1643738550000|2022-02-01 18:02:30|14920.7|14919.7|14921.1|14920.1|14921.7|14920.7|14919.2|14918.2|45
1643738560000|2022-02-01 18:02:40|14920.7|14919.7|14921.3|14920.3|14924.1|14923.1|14920.7|14919.7|75
1643738570000|2022-02-01 18:02:50|14922|14921|14908.3|14907.3|14922|14921|14900.6|14899.6|1160
1643738580000|2022-02-01 18:03:00|14908.5|14907.5|14901.6|14900.6|14908.5|14907.5|14901.6|14900.6|234
1643738590000|2022-02-01 18:03:10|14901.7|14900.7|14903|14902|14906|14905|14901.7|14900.7|177
1643738600000|2022-02-01 18:03:20|14902.8|14901.8|14899.7|14898.7|14903.6|14902.6|14898.8|14897.8|192
1643738610000|2022-02-01 18:03:30|14899.6|14898.6|14899|14898|14901.1|14900.1|14895.5|14894.5|178
1643738620000|2022-02-01 18:03:40|14898.8|14897.8|14898.6|14897.6|14900.3|14899.3|14898.2|14897.2|40
1643738630000|2022-02-01 18:03:50|14898.7|14897.7|14899.7|14898.7|14900.6|14899.6|14898.2|14897.2|36
1643738640000|2022-02-01 18:04:00|14899.2|14898.2|14902.5|14901.5|14904.3|14903.3|14899.2|14898.2|142
1643738650000|2022-02-01 18:04:10|14902.6|14901.6|14900.2|14899.2|14904.1|14903.1|14896.7|14895.7|85
1643738660000|2022-02-01 18:04:20|14900.7|14899.7|14898.3|14897.3|14901.2|14900.2|14898.3|14897.3|36
1643738670000|2022-02-01 18:04:30|14898.5|14897.5|14902.2|14901.2|14902.8|14901.8|14898.1|14897.1|40
1643738680000|2022-02-01 18:04:40|14902.5|14901.5|14900.8|14899.8|14903.1|14902.1|14899.3|14898.3|36
1643738690000|2022-02-01 18:04:50|14900.7|14899.7|14899.6|14898.6|14901|14900|14897|14896|42
1643738700000|2022-02-01 18:05:00|14899.8|14898.8|14898.1|14897.1|14900.7|14899.7|14896.6|14895.6|58
1643738710000|2022-02-01 18:05:10|14898.5|14897.5|14895.8|14894.8|14900.6|14899.6|14895.3|14894.3|68
1643738720000|2022-02-01 18:05:20|14895.7|14894.7|14892.5|14891.5|14895.7|14894.7|14891.8|14890.8|167
1643738730000|2022-02-01 18:05:30|14892.6|14891.6|14895.2|14894.2|14895.2|14894.2|14891.6|14890.6|78
1643738740000|2022-02-01 18:05:40|14895.1|14894.1|14898.6|14897.6|14900.3|14899.3|14895|14894|74
1643738750000|2022-02-01 18:05:50|14898.2|14897.2|14899|14898|14900.3|14899.3|14898|14897|35
1643738760000|2022-02-01 18:06:00|14899.1|14898.1|14899.3|14898.3|14902.2|14901.2|14899|14898|77
1643738770000|2022-02-01 18:06:10|14899.2|14898.2|14896.1|14895.1|14899.6|14898.6|14890.5|14889.5|168
1643738780000|2022-02-01 18:06:20|14896.3|14895.3|14898.2|14897.2|14898.2|14897.2|14895.7|14894.7|40
1643738790000|2022-02-01 18:06:30|14898.3|14897.3|14897|14896|14899.5|14898.5|14895|14894|27
1643738800000|2022-02-01 18:06:40|14896.8|14895.8|14897.3|14896.3|14899.1|14898.1|14896.8|14895.8|59
1643738810000|2022-02-01 18:06:50|14897.2|14896.2|14895.6|14894.6|14898|14897|14894.8|14893.8|61
1643738820000|2022-02-01 18:07:00|14896.3|14895.3|14899.6|14898.6|14899.7|14898.7|14895.7|14894.7|87
1643738830000|2022-02-01 18:07:10|14899.7|14898.7|14904.6|14903.6|14905|14904|14899.2|14898.2|88
1643738840000|2022-02-01 18:07:20|14904.5|14903.5|14901.1|14900.1|14905.8|14904.8|14899.7|14898.7|112
1643738850000|2022-02-01 18:07:30|14901.2|14900.2|14903.6|14902.6|14903.7|14902.7|14900.5|14899.5|41
1643738860000|2022-02-01 18:07:40|14903.2|14902.2|14903.6|14902.6|14906|14905|14903.1|14902.1|121
1643738870000|2022-02-01 18:07:50|14903.7|14902.7|14902.8|14901.8|14904.3|14903.3|14902.6|14901.6|44
1643738880000|2022-02-01 18:08:00|14903.1|14902.1|14904|14903|14904.3|14903.3|14900.6|14899.6|101
1643738890000|2022-02-01 18:08:10|14904.1|14903.1|14901.1|14900.1|14905.2|14904.2|14900.6|14899.6|55
1643738900000|2022-02-01 18:08:20|14900.7|14899.7|14899.8|14898.8|14902.3|14901.3|14898.5|14897.5|78
1643738910000|2022-02-01 18:08:30|14900.1|14899.1|14897.3|14896.3|14900.6|14899.6|14895.3|14894.3|145
1643738920000|2022-02-01 18:08:40|14897.1|14896.1|14895.3|14894.3|14898.6|14897.6|14894.6|14893.6|176
1643738930000|2022-02-01 18:08:50|14895.2|14894.2|14895.8|14894.8|14898.6|14897.6|14894.1|14893.1|210
1643738940000|2022-02-01 18:09:00|14897|14896|14888.6|14887.6|14897.1|14896.1|14884.3|14883.3|357
1643738950000|2022-02-01 18:09:10|14888.5|14887.5|14892.3|14891.3|14893.6|14892.6|14887|14886|103
1643738960000|2022-02-01 18:09:20|14893|14892|14891.1|14890.1|14893.3|14892.3|14890.7|14889.7|40
1643738970000|2022-02-01 18:09:30|14892.6|14891.6|14894.3|14893.3|14894.6|14893.6|14890.3|14889.3|69
1643738980000|2022-02-01 18:09:40|14894.5|14893.5|14895.6|14894.6|14896.2|14895.2|14893.7|14892.7|68
1643738990000|2022-02-01 18:09:50|14895.5|14894.5|14891.1|14890.1|14895.5|14894.5|14890.7|14889.7|57
1643739000000|2022-02-01 18:10:00|14891.2|14890.2|14891.6|14890.6|14893.8|14892.8|14890.3|14889.3|81
1643739010000|2022-02-01 18:10:10|14891.3|14890.3|14893.1|14892.1|14895.7|14894.7|14891.3|14890.3|26
1643739020000|2022-02-01 18:10:20|14893.3|14892.3|14897.1|14896.1|14897.6|14896.6|14893|14892|68
1643739030000|2022-02-01 18:10:30|14897.2|14896.2|14896.7|14895.7|14898.5|14897.5|14895|14894|55
1643739040000|2022-02-01 18:10:40|14896.6|14895.6|14897.2|14896.2|14897.7|14896.7|14895.3|14894.3|30
1643739050000|2022-02-01 18:10:50|14897.6|14896.6|14897.3|14896.3|14899.3|14898.3|14896.2|14895.2|33
1643739060000|2022-02-01 18:11:00|14897.5|14896.5|14902.2|14901.2|14903.6|14902.6|14897.5|14896.5|149
1643739070000|2022-02-01 18:11:10|14901.7|14900.7|14901.7|14900.7|14903.3|14902.3|14901.2|14900.2|82
1643739080000|2022-02-01 18:11:20|14901.1|14900.1|14904.6|14903.6|14905.3|14904.3|14899.3|14898.3|84
1643739090000|2022-02-01 18:11:30|14904.3|14903.3|14903.2|14902.2|14904.3|14903.3|14901.8|14900.8|53
1643739100000|2022-02-01 18:11:40|14903.1|14902.1|14902.7|14901.7|14904|14903|14900.7|14899.7|57
1643739110000|2022-02-01 18:11:50|14902.8|14901.8|14900.5|14899.5|14903.1|14902.1|14899.2|14898.2|38
1643739120000|2022-02-01 18:12:00|14900.7|14899.7|14902.8|14901.8|14905.1|14904.1|14900.1|14899.1|89
1643739130000|2022-02-01 18:12:10|14903|14902|14902.8|14901.8|14904.3|14903.3|14901.7|14900.7|41
1643739140000|2022-02-01 18:12:20|14903|14902|14898.3|14897.3|14903.6|14902.6|14897.8|14896.8|81
1643739150000|2022-02-01 18:12:30|14897.7|14896.7|14899.1|14898.1|14900.3|14899.3|14897.2|14896.2|25
1643739160000|2022-02-01 18:12:40|14899.2|14898.2|14897.8|14896.8|14900.5|14899.5|14897.6|14896.6|50
1643739170000|2022-02-01 18:12:50|14898|14897|14899.2|14898.2|14902|14901|14897.8|14896.8|37
1643739180000|2022-02-01 18:13:00|14899.3|14898.3|14902|14901|14902.3|14901.3|14899.3|14898.3|41
1643739190000|2022-02-01 18:13:10|14901.3|14900.3|14901.5|14900.5|14903.6|14902.6|14900.1|14899.1|23
1643739200000|2022-02-01 18:13:20|14902|14901|14904.3|14903.3|14906.3|14905.3|14902|14901|64
1643739210000|2022-02-01 18:13:30|14904.5|14903.5|14906.1|14905.1|14907.8|14906.8|14904.2|14903.2|98
1643739220000|2022-02-01 18:13:40|14906.2|14905.2|14906.1|14905.1|14907.5|14906.5|14905.8|14904.8|52
1643739230000|2022-02-01 18:13:50|14906.2|14905.2|14905.2|14904.2|14907.7|14906.7|14904.2|14903.2|53
1643739240000|2022-02-01 18:14:00|14905.3|14904.3|14905.2|14904.2|14907.5|14906.5|14905.1|14904.1|33
1643739250000|2022-02-01 18:14:10|14905.1|14904.1|14899.1|14898.1|14905.2|14904.2|14898.2|14897.2|99
1643739260000|2022-02-01 18:14:20|14899|14898|14894.8|14893.8|14899.1|14898.1|14893.1|14892.1|117
1643739270000|2022-02-01 18:14:30|14894.7|14893.7|14898.7|14897.7|14900.7|14899.7|14894.6|14893.6|61
1643739280000|2022-02-01 18:14:40|14898.6|14897.6|14895|14894|14899.1|14898.1|14893.6|14892.6|53
1643739290000|2022-02-01 18:14:50|14895.1|14894.1|14897.7|14896.7|14897.7|14896.7|14894.6|14893.6|22
1643739300000|2022-02-01 18:15:00|14897.8|14896.8|14892.8|14891.8|14897.8|14896.8|14889.2|14888.2|125
1643739310000|2022-02-01 18:15:10|14892.7|14891.7|14891.3|14890.3|14893.3|14892.3|14888.5|14887.5|97
1643739320000|2022-02-01 18:15:20|14891.5|14890.5|14894.7|14893.7|14896|14895|14891.5|14890.5|57
1643739330000|2022-02-01 18:15:30|14894.3|14893.3|14899|14898|14899|14898|14894.3|14893.3|85
1643739340000|2022-02-01 18:15:40|14898.3|14897.3|14899.6|14898.6|14901.1|14900.1|14897.8|14896.8|91
1643739350000|2022-02-01 18:15:50|14899.3|14898.3|14900.6|14899.6|14902.2|14901.2|14899.2|14898.2|56
1643739360000|2022-02-01 18:16:00|14900.7|14899.7|14901.5|14900.5|14901.8|14900.8|14900.1|14899.1|22
1643739370000|2022-02-01 18:16:10|14901.6|14900.6|14900.5|14899.5|14902.2|14901.2|14900.2|14899.2|23
1643739380000|2022-02-01 18:16:20|14901.1|14900.1|14903.3|14902.3|14903.3|14902.3|14901.1|14900.1|32
1643739390000|2022-02-01 18:16:30|14902.7|14901.7|14904.3|14903.3|14905.6|14904.6|14902.7|14901.7|88
1643739400000|2022-02-01 18:16:40|14904.5|14903.5|14906.8|14905.8|14907|14906|14904.1|14903.1|60
1643739410000|2022-02-01 18:16:50|14906.7|14905.7|14905.7|14904.7|14907|14906|14904.8|14903.8|88
1643739420000|2022-02-01 18:17:00|14905.8|14904.8|14904.8|14903.8|14908|14907|14904.6|14903.6|97
1643739430000|2022-02-01 18:17:10|14904.7|14903.7|14904.1|14903.1|14905.7|14904.7|14903.8|14902.8|28
1643739440000|2022-02-01 18:17:20|14904|14903|14902.8|14901.8|14904.3|14903.3|14901.7|14900.7|38
1643739450000|2022-02-01 18:17:30|14903|14902|14899.1|14898.1|14903.8|14902.8|14899.1|14898.1|47
1643739460000|2022-02-01 18:17:40|14899|14898|14903.7|14902.7|14904|14903|14898.5|14897.5|65
1643739470000|2022-02-01 18:17:50|14903.3|14902.3|14902.1|14901.1|14904.5|14903.5|14902.1|14901.1|39
1643739480000|2022-02-01 18:18:00|14902|14901|14901.1|14900.1|14903.7|14902.7|14900.5|14899.5|47
1643739490000|2022-02-01 18:18:10|14901.3|14900.3|14898.5|14897.5|14901.8|14900.8|14897.3|14896.3|63
1643739500000|2022-02-01 18:18:20|14898.3|14897.3|14898.7|14897.7|14899.3|14898.3|14897.7|14896.7|35
1643739510000|2022-02-01 18:18:30|14898.8|14897.8|14901.1|14900.1|14901.2|14900.2|14898.7|14897.7|36
1643739520000|2022-02-01 18:18:40|14901.2|14900.2|14899.8|14898.8|14901.8|14900.8|14899|14898|28
1643739530000|2022-02-01 18:18:50|14900.7|14899.7|14901.6|14900.6|14902.3|14901.3|14900.2|14899.2|19
1643739540000|2022-02-01 18:19:00|14901.7|14900.7|14901.7|14900.7|14903.7|14902.7|14901.2|14900.2|26
1643739550000|2022-02-01 18:19:10|14901.6|14900.6|14902.2|14901.2|14902.2|14901.2|14900|14899|21
1643739560000|2022-02-01 18:19:20|14902.1|14901.1|14900.6|14899.6|14902.3|14901.3|14900.3|14899.3|7
1643739570000|2022-02-01 18:19:30|14900.7|14899.7|14900.5|14899.5|14901.8|14900.8|14899.1|14898.1|35
1643739580000|2022-02-01 18:19:40|14900.3|14899.3|14899.3|14898.3|14901.8|14900.8|14899.1|14898.1|25
1643739590000|2022-02-01 18:19:50|14899.5|14898.5|14899.1|14898.1|14900.7|14899.7|14899|14898|20
1643739600000|2022-02-01 18:20:00|14899.2|14898.2|14901.5|14900.5|14903.1|14902.1|14899.2|14898.2|48
1643739610000|2022-02-01 18:20:10|14902|14901|14899.7|14898.7|14902.2|14901.2|14899.7|14898.7|28
1643739620000|2022-02-01 18:20:20|14899.8|14898.8|14900.5|14899.5|14901.6|14900.6|14899.7|14898.7|19
1643739630000|2022-02-01 18:20:30|14900|14899|14899|14898|14901|14900|14899|14898|38
1643739640000|2022-02-01 18:20:40|14899.2|14898.2|14896.5|14895.5|14901.8|14900.8|14896.3|14895.3|86
1643739650000|2022-02-01 18:20:50|14896.3|14895.3|14901.5|14900.5|14901.5|14900.5|14896.1|14895.1|48
1643739660000|2022-02-01 18:21:00|14901.6|14900.6|14901|14900|14902.7|14901.7|14900.7|14899.7|45
1643739670000|2022-02-01 18:21:10|14901.5|14900.5|14902.2|14901.2|14902.5|14901.5|14901.2|14900.2|12
1643739680000|2022-02-01 18:21:20|14902.1|14901.1|14900.1|14899.1|14902.2|14901.2|14899.8|14898.8|17
1643739690000|2022-02-01 18:21:30|14900.2|14899.2|14900.3|14899.3|14900.7|14899.7|14898.5|14897.5|32
1643739700000|2022-02-01 18:21:40|14900.2|14899.2|14899.7|14898.7|14901.1|14900.1|14897.7|14896.7|50
1643739710000|2022-02-01 18:21:50|14900.5|14899.5|14899.6|14898.6|14900.7|14899.7|14899.5|14898.5|23
1643739720000|2022-02-01 18:22:00|14899.5|14898.5|14896.2|14895.2|14901.1|14900.1|14896.1|14895.1|48
1643739730000|2022-02-01 18:22:10|14896.1|14895.1|14899.2|14898.2|14899.7|14898.7|14895.2|14894.2|71
1643739740000|2022-02-01 18:22:20|14899.1|14898.1|14894.5|14893.5|14899.1|14898.1|14893.2|14892.2|72
1643739750000|2022-02-01 18:22:30|14894.3|14893.3|14894.6|14893.6|14895.3|14894.3|14892.2|14891.2|109
1643739760000|2022-02-01 18:22:40|14894.8|14893.8|14897.2|14896.2|14898.6|14897.6|14893.5|14892.5|81
1643739770000|2022-02-01 18:22:50|14897.1|14896.1|14900.6|14899.6|14900.7|14899.7|14897|14896|38
1643739780000|2022-02-01 18:23:00|14900.5|14899.5|14898.6|14897.6|14900.6|14899.6|14898.5|14897.5|16
1643739790000|2022-02-01 18:23:10|14898.5|14897.5|14896.5|14895.5|14898.7|14897.7|14895.8|14894.8|48
1643739800000|2022-02-01 18:23:20|14896.2|14895.2|14898.1|14897.1|14900.1|14899.1|14896|14895|31
1643739810000|2022-02-01 18:23:30|14897.8|14896.8|14899.1|14898.1|14900.6|14899.6|14897.8|14896.8|12
1643739820000|2022-02-01 18:23:40|14899|14898|14899.1|14898.1|14900.6|14899.6|14898.8|14897.8|21
1643739830000|2022-02-01 18:23:50|14899|14898|14899.8|14898.8|14900.3|14899.3|14898.2|14897.2|23
1643739840000|2022-02-01 18:24:00|14899.7|14898.7|14898.2|14897.2|14901|14900|14897.7|14896.7|54
1643739850000|2022-02-01 18:24:10|14898.3|14897.3|14899.2|14898.2|14900.7|14899.7|14896.6|14895.6|52
1643739860000|2022-02-01 18:24:20|14899.3|14898.3|14898.8|14897.8|14899.8|14898.8|14897.6|14896.6|63
1643739870000|2022-02-01 18:24:30|14898.6|14897.6|14899.1|14898.1|14900|14899|14897.7|14896.7|39
1643739880000|2022-02-01 18:24:40|14899.6|14898.6|14901.2|14900.2|14901.5|14900.5|14896.7|14895.7|74
1643739890000|2022-02-01 18:24:50|14901.3|14900.3|14900.2|14899.2|14902.6|14901.6|14900.2|14899.2|41
1643739900000|2022-02-01 18:25:00|14900.3|14899.3|14900.5|14899.5|14901.3|14900.3|14896.5|14895.5|161
1643739910000|2022-02-01 18:25:10|14900.3|14899.3|14905.1|14904.1|14905.1|14904.1|14899.5|14898.5|99
1643739920000|2022-02-01 18:25:20|14904.2|14903.2|14905.8|14904.8|14906.1|14905.1|14902.7|14901.7|92
1643739930000|2022-02-01 18:25:30|14905.6|14904.6|14915.1|14914.1|14915.2|14914.2|14904.1|14903.1|361
1643739940000|2022-02-01 18:25:40|14915.2|14914.2|14912.8|14911.8|14915.3|14914.3|14912.8|14911.8|134
1643739950000|2022-02-01 18:25:50|14913|14912|14914.6|14913.6|14915.8|14914.8|14912.6|14911.6|185
1643739960000|2022-02-01 18:26:00|14914.2|14913.2|14914.8|14913.8|14915.7|14914.7|14913|14912|143
1643739970000|2022-02-01 18:26:10|14915|14914|14914|14913|14916|14915|14911.8|14910.8|193
1643739980000|2022-02-01 18:26:20|14913.8|14912.8|14917.3|14916.3|14919.8|14918.8|14913.8|14912.8|258
1643739990000|2022-02-01 18:26:30|14917.5|14916.5|14922.5|14921.5|14922.7|14921.7|14916.8|14915.8|204
1643740000000|2022-02-01 18:26:40|14922.6|14921.6|14920.7|14919.7|14922.8|14921.8|14919.8|14918.8|171
1643740010000|2022-02-01 18:26:50|14920.8|14919.8|14918.8|14917.8|14921.1|14920.1|14918.1|14917.1|52
1643740020000|2022-02-01 18:27:00|14918.6|14917.6|14917.8|14916.8|14919.2|14918.2|14917.1|14916.1|42
1643740030000|2022-02-01 18:27:10|14917.7|14916.7|14918.1|14917.1|14918.3|14917.3|14915.8|14914.8|77
1643740040000|2022-02-01 18:27:20|14917.8|14916.8|14914.7|14913.7|14918|14917|14913.1|14912.1|83
1643740050000|2022-02-01 18:27:30|14914.6|14913.6|14912.8|14911.8|14915.3|14914.3|14911.8|14910.8|59
1643740060000|2022-02-01 18:27:40|14913.1|14912.1|14913.5|14912.5|14913.8|14912.8|14911.5|14910.5|57
1643740070000|2022-02-01 18:27:50|14913.6|14912.6|14912.5|14911.5|14915.5|14914.5|14912.3|14911.3|84
1643740080000|2022-02-01 18:28:00|14912|14911|14911.8|14910.8|14914|14913|14910.3|14909.3|85
1643740090000|2022-02-01 18:28:10|14912|14911|14914|14913|14914.6|14913.6|14911|14910|75
1643740100000|2022-02-01 18:28:20|14914.2|14913.2|14916.6|14915.6|14917.5|14916.5|14914|14913|59
1643740110000|2022-02-01 18:28:30|14916.7|14915.7|14916.3|14915.3|14917.5|14916.5|14915.6|14914.6|40
1643740120000|2022-02-01 18:28:40|14916.2|14915.2|14915.7|14914.7|14916.2|14915.2|14914.7|14913.7|25
1643740130000|2022-02-01 18:28:50|14915.8|14914.8|14916.5|14915.5|14916.5|14915.5|14915.3|14914.3|7
1643740140000|2022-02-01 18:29:00|14916.3|14915.3|14918.3|14917.3|14918.6|14917.6|14916.1|14915.1|56
1643740150000|2022-02-01 18:29:10|14918.5|14917.5|14920.3|14919.3|14922.1|14921.1|14917.8|14916.8|93
1643740160000|2022-02-01 18:29:20|14920.2|14919.2|14919.7|14918.7|14922|14921|14918.2|14917.2|72
1643740170000|2022-02-01 18:29:30|14919.8|14918.8|14917.5|14916.5|14920.2|14919.2|14916.6|14915.6|49
1643740180000|2022-02-01 18:29:40|14917.6|14916.6|14917.8|14916.8|14918.5|14917.5|14917.2|14916.2|30
1643740190000|2022-02-01 18:29:50|14917.7|14916.7|14918.3|14917.3|14919.1|14918.1|14917|14916|32
1643740200000|2022-02-01 18:30:00|14918.7|14917.7|14916.1|14915.1|14919.5|14918.5|14916.1|14915.1|63
1643740210000|2022-02-01 18:30:10|14916|14915|14914.3|14913.3|14917.1|14916.1|14913.7|14912.7|41
1643740220000|2022-02-01 18:30:20|14914.5|14913.5|14914.7|14913.7|14915.2|14914.2|14912.8|14911.8|51
1643740230000|2022-02-01 18:30:30|14914.3|14913.3|14913.7|14912.7|14914.3|14913.3|14913|14912|30
1643740240000|2022-02-01 18:30:40|14914.7|14913.7|14918.1|14917.1|14918.3|14917.3|14914.3|14913.3|64
1643740250000|2022-02-01 18:30:50|14918|14917|14914.5|14913.5|14918|14917|14913.7|14912.7|60
1643740260000|2022-02-01 18:31:00|14914.3|14913.3|14916.6|14915.6|14916.6|14915.6|14912.7|14911.7|58
1643740270000|2022-02-01 18:31:10|14916.5|14915.5|14916.6|14915.6|14917.3|14916.3|14914.5|14913.5|90
1643740280000|2022-02-01 18:31:20|14916.5|14915.5|14914.7|14913.7|14916.5|14915.5|14914.1|14913.1|44
1643740290000|2022-02-01 18:31:30|14914.8|14913.8|14915.2|14914.2|14915.7|14914.7|14913.8|14912.8|54
1643740300000|2022-02-01 18:31:40|14915.1|14914.1|14916.3|14915.3|14916.7|14915.7|14913.6|14912.6|88
1643740310000|2022-02-01 18:31:50|14916.5|14915.5|14916.1|14915.1|14918.6|14917.6|14916.1|14915.1|63
1643740320000|2022-02-01 18:32:00|14916.2|14915.2|14915.1|14914.1|14916.6|14915.6|14914.6|14913.6|40
1643740330000|2022-02-01 18:32:10|14915|14914|14914.3|14913.3|14915.2|14914.2|14912.8|14911.8|63
1643740340000|2022-02-01 18:32:20|14914|14913|14915.5|14914.5|14915.5|14914.5|14914|14913|85
1643740350000|2022-02-01 18:32:30|14915.7|14914.7|14916.5|14915.5|14917.3|14916.3|14914|14913|185
1643740360000|2022-02-01 18:32:40|14916.3|14915.3|14916|14915|14917.1|14916.1|14916|14915|80
1643740370000|2022-02-01 18:32:50|14916.1|14915.1|14913.7|14912.7|14916.1|14915.1|14913.5|14912.5|52
1643740380000|2022-02-01 18:33:00|14913.3|14912.3|14915.8|14914.8|14916.2|14915.2|14913.3|14912.3|53
1643740390000|2022-02-01 18:33:10|14915.3|14914.3|14915.3|14914.3|14916.2|14915.2|14915.2|14914.2|35
1643740400000|2022-02-01 18:33:20|14915.2|14914.2|14914.3|14913.3|14915.5|14914.5|14912.5|14911.5|63
1643740410000|2022-02-01 18:33:30|14914.5|14913.5|14913.2|14912.2|14914.6|14913.6|14912|14911|31
1643740420000|2022-02-01 18:33:40|14912.8|14911.8|14913|14912|14914.5|14913.5|14912.6|14911.6|36
1643740430000|2022-02-01 18:33:50|14913.3|14912.3|14914.3|14913.3|14915.5|14914.5|14913.3|14912.3|22
1643740440000|2022-02-01 18:34:00|14914.2|14913.2|14914.2|14913.2|14914.5|14913.5|14912.2|14911.2|33
1643740450000|2022-02-01 18:34:10|14914.3|14913.3|14908.5|14907.5|14914.6|14913.6|14907.3|14906.3|172
1643740460000|2022-02-01 18:34:20|14907.7|14906.7|14906.3|14905.3|14909.7|14908.7|14906.3|14905.3|40
1643740470000|2022-02-01 18:34:30|14906.5|14905.5|14898|14897|14906.6|14905.6|14893.3|14892.3|399
1643740480000|2022-02-01 18:34:40|14898.1|14897.1|14897.5|14896.5|14900.2|14899.2|14896.1|14895.1|187
1643740490000|2022-02-01 18:34:50|14897.6|14896.6|14897.6|14896.6|14898.3|14897.3|14895.6|14894.6|135
1643740500000|2022-02-01 18:35:00|14898.1|14897.1|14891|14890|14898.3|14897.3|14889.7|14888.7|252
1643740510000|2022-02-01 18:35:10|14890.8|14889.8|14877.3|14876.3|14891.7|14890.7|14877.1|14876.1|489
1643740520000|2022-02-01 18:35:20|14877.5|14876.5|14882.6|14881.6|14884.6|14883.6|14877.5|14876.5|297
1643740530000|2022-02-01 18:35:30|14883.1|14882.1|14874.2|14873.2|14883.1|14882.1|14871.6|14870.6|337
1643740540000|2022-02-01 18:35:40|14873.2|14872.2|14869.7|14868.7|14876|14875|14869.7|14868.7|254
1643740550000|2022-02-01 18:35:50|14869.5|14868.5|14872.8|14871.8|14873|14872|14867.1|14866.1|228
1643740560000|2022-02-01 18:36:00|14872.6|14871.6|14880.3|14879.3|14880.3|14879.3|14871.6|14870.6|378
1643740570000|2022-02-01 18:36:10|14881.5|14880.5|14884.6|14883.6|14884.6|14883.6|14879.2|14878.2|102
1643740580000|2022-02-01 18:36:20|14885.1|14884.1|14880.3|14879.3|14885.1|14884.1|14880.2|14879.2|220
1643740590000|2022-02-01 18:36:30|14880.5|14879.5|14881.6|14880.6|14884.2|14883.2|14880.3|14879.3|55
1643740600000|2022-02-01 18:36:40|14881.7|14880.7|14886.3|14885.3|14887.3|14886.3|14881.6|14880.6|145
1643740610000|2022-02-01 18:36:50|14886.5|14885.5|14884.8|14883.8|14886.5|14885.5|14883.3|14882.3|72
1643740620000|2022-02-01 18:37:00|14885.1|14884.1|14887.7|14886.7|14889.7|14888.7|14885|14884|138
1643740630000|2022-02-01 18:37:10|14887.8|14886.8|14887.8|14886.8|14890.1|14889.1|14886.2|14885.2|61
1643740640000|2022-02-01 18:37:20|14886.8|14885.8|14892.3|14891.3|14892.6|14891.6|14886.3|14885.3|135
1643740650000|2022-02-01 18:37:30|14892.1|14891.1|14894.6|14893.6|14895.6|14894.6|14891.2|14890.2|110
1643740660000|2022-02-01 18:37:40|14894.2|14893.2|14891.3|14890.3|14894.3|14893.3|14890.7|14889.7|105
1643740670000|2022-02-01 18:37:50|14891.5|14890.5|14893.7|14892.7|14894.1|14893.1|14891.5|14890.5|45
1643740680000|2022-02-01 18:38:00|14893.6|14892.6|14893.8|14892.8|14896.5|14895.5|14893.6|14892.6|78
1643740690000|2022-02-01 18:38:10|14894|14893|14897.8|14896.8|14901.3|14900.3|14894|14893|221
1643740700000|2022-02-01 18:38:20|14898.1|14897.1|14899|14898|14900.3|14899.3|14897.3|14896.3|92
1643740710000|2022-02-01 18:38:30|14899.1|14898.1|14900.1|14899.1|14901.5|14900.5|14898.8|14897.8|74
1643740720000|2022-02-01 18:38:40|14900.5|14899.5|14899.5|14898.5|14900.5|14899.5|14898.7|14897.7|68
1643740730000|2022-02-01 18:38:50|14899.6|14898.6|14901|14900|14901.3|14900.3|14899|14898|81
1643740740000|2022-02-01 18:39:00|14901.1|14900.1|14902.1|14901.1|14906.2|14905.2|14901.1|14900.1|188
1643740750000|2022-02-01 18:39:10|14902.2|14901.2|14902|14901|14904.6|14903.6|14901.3|14900.3|84
1643740760000|2022-02-01 18:39:20|14902.1|14901.1|14906.8|14905.8|14907|14906|14901.8|14900.8|90
1643740770000|2022-02-01 18:39:30|14906.6|14905.6|14905.6|14904.6|14909.1|14908.1|14904.8|14903.8|94
1643740780000|2022-02-01 18:39:40|14905.3|14904.3|14906.5|14905.5|14907|14906|14903.6|14902.6|61
1643740790000|2022-02-01 18:39:50|14906.3|14905.3|14904.5|14903.5|14906.3|14905.3|14904.1|14903.1|81
1643740800000|2022-02-01 18:40:00|14904.3|14903.3|14904.5|14903.5|14906.1|14905.1|14902.5|14901.5|63
1643740810000|2022-02-01 18:40:10|14904.3|14903.3|14905.5|14904.5|14906.1|14905.1|14903.1|14902.1|27
1643740820000|2022-02-01 18:40:20|14905.3|14904.3|14907.3|14906.3|14907.3|14906.3|14904.6|14903.6|60
1643740830000|2022-02-01 18:40:30|14908.6|14907.6|14910.6|14909.6|14914.1|14913.1|14908.6|14907.6|180
1643740840000|2022-02-01 18:40:40|14910.8|14909.8|14907.1|14906.1|14910.8|14909.8|14906.5|14905.5|152
1643740850000|2022-02-01 18:40:50|14907.3|14906.3|14909.5|14908.5|14910.7|14909.7|14906.8|14905.8|56
1643740860000|2022-02-01 18:41:00|14909.6|14908.6|14907.5|14906.5|14909.8|14908.8|14907|14906|88
1643740870000|2022-02-01 18:41:10|14907.6|14906.6|14905.5|14904.5|14909.2|14908.2|14904.8|14903.8|50
1643740880000|2022-02-01 18:41:20|14905.1|14904.1|14902.7|14901.7|14906|14905|14902.3|14901.3|87
1643740890000|2022-02-01 18:41:30|14902.2|14901.2|14903.1|14902.1|14904.1|14903.1|14901.3|14900.3|58
1643740900000|2022-02-01 18:41:40|14903|14902|14909.2|14908.2|14909.5|14908.5|14902.2|14901.2|102
1643740910000|2022-02-01 18:41:50|14909.7|14908.7|14911.7|14910.7|14912.6|14911.6|14909.3|14908.3|116
1643740920000|2022-02-01 18:42:00|14911.6|14910.6|14906.8|14905.8|14912.6|14911.6|14905.5|14904.5|148
1643740930000|2022-02-01 18:42:10|14906.7|14905.7|14906.6|14905.6|14909.1|14908.1|14906.3|14905.3|52
1643740940000|2022-02-01 18:42:20|14906.5|14905.5|14904.8|14903.8|14906.8|14905.8|14903.7|14902.7|48
1643740950000|2022-02-01 18:42:30|14904.7|14903.7|14907.3|14906.3|14908.5|14907.5|14904|14903|114
1643740960000|2022-02-01 18:42:40|14906.6|14905.6|14908.5|14907.5|14908.5|14907.5|14906|14905|35
1643740970000|2022-02-01 18:42:50|14908.2|14907.2|14906.2|14905.2|14908.2|14907.2|14904.8|14903.8|38
1643740980000|2022-02-01 18:43:00|14906.3|14905.3|14904.6|14903.6|14906.3|14905.3|14902.2|14901.2|61
1643740990000|2022-02-01 18:43:10|14904.7|14903.7|14908|14907|14908.2|14907.2|14904.7|14903.7|56
1643741000000|2022-02-01 18:43:20|14907.2|14906.2|14908|14907|14909.3|14908.3|14906.6|14905.6|46
1643741010000|2022-02-01 18:43:30|14907.8|14906.8|14906.8|14905.8|14908.6|14907.6|14906.2|14905.2|15
1643741020000|2022-02-01 18:43:40|14907|14906|14908.2|14907.2|14909.1|14908.1|14906.7|14905.7|49
1643741030000|2022-02-01 18:43:50|14908.3|14907.3|14909.8|14908.8|14910.2|14909.2|14908.1|14907.1|119
1643741040000|2022-02-01 18:44:00|14909.3|14908.3|14913.2|14912.2|14915.8|14914.8|14908.8|14907.8|247
1643741050000|2022-02-01 18:44:10|14913.3|14912.3|14913.7|14912.7|14914.3|14913.3|14911.6|14910.6|141
1643741060000|2022-02-01 18:44:20|14913.6|14912.6|14911.8|14910.8|14913.8|14912.8|14911.7|14910.7|46
1643741070000|2022-02-01 18:44:30|14912.1|14911.1|14908.2|14907.2|14912.8|14911.8|14907|14906|77
1643741080000|2022-02-01 18:44:40|14908.3|14907.3|14906.6|14905.6|14908.3|14907.3|14903.8|14902.8|91
1643741090000|2022-02-01 18:44:50|14906.7|14905.7|14908.5|14907.5|14909|14908|14906.3|14905.3|47
1643741100000|2022-02-01 18:45:00|14908.3|14907.3|14906.1|14905.1|14909.8|14908.8|14905.6|14904.6|104
1643741110000|2022-02-01 18:45:10|14906|14905|14907.8|14906.8|14908.8|14907.8|14905.5|14904.5|45
1643741120000|2022-02-01 18:45:20|14907.7|14906.7|14909|14908|14909|14908|14905.8|14904.8|25
1643741130000|2022-02-01 18:45:30|14908.3|14907.3|14908.2|14907.2|14908.5|14907.5|14906.6|14905.6|30
1643741140000|2022-02-01 18:45:40|14908.3|14907.3|14911.6|14910.6|14912|14911|14908.3|14907.3|68
1643741150000|2022-02-01 18:45:50|14911.7|14910.7|14909.2|14908.2|14912.5|14911.5|14908.3|14907.3|73
1643741160000|2022-02-01 18:46:00|14908.7|14907.7|14908|14907|14908.8|14907.8|14905.7|14904.7|96
1643741170000|2022-02-01 18:46:10|14908.1|14907.1|14903.3|14902.3|14908.1|14907.1|14899.3|14898.3|155
1643741180000|2022-02-01 18:46:20|14902.8|14901.8|14904.5|14903.5|14907.7|14906.7|14901.8|14900.8|93
1643741190000|2022-02-01 18:46:30|14904.6|14903.6|14905.6|14904.6|14906.1|14905.1|14903.8|14902.8|49
1643741200000|2022-02-01 18:46:40|14905.5|14904.5|14902.1|14901.1|14906.8|14905.8|14899.6|14898.6|107
1643741210000|2022-02-01 18:46:50|14901.7|14900.7|14903.8|14902.8|14905|14904|14900.2|14899.2|57
1643741220000|2022-02-01 18:47:00|14904|14903|14907.2|14906.2|14909|14908|14904|14903|98
1643741230000|2022-02-01 18:47:10|14907.1|14906.1|14903.3|14902.3|14907.6|14906.6|14903|14902|61
1643741240000|2022-02-01 18:47:20|14902.8|14901.8|14903.2|14902.2|14906.2|14905.2|14902.8|14901.8|61
1643741250000|2022-02-01 18:47:30|14903.3|14902.3|14901|14900|14904.3|14903.3|14899.6|14898.6|81
1643741260000|2022-02-01 18:47:40|14900.7|14899.7|14901.8|14900.8|14902.7|14901.7|14899.3|14898.3|79
1643741270000|2022-02-01 18:47:50|14901.7|14900.7|14903.3|14902.3|14904.1|14903.1|14899.6|14898.6|75
1643741280000|2022-02-01 18:48:00|14902.8|14901.8|14905.8|14904.8|14906.3|14905.3|14902.6|14901.6|106
1643741290000|2022-02-01 18:48:10|14906|14905|14905.5|14904.5|14906.3|14905.3|14903.5|14902.5|51
1643741300000|2022-02-01 18:48:20|14905.3|14904.3|14907|14906|14907.2|14906.2|14904|14903|30
1643741310000|2022-02-01 18:48:30|14907.3|14906.3|14906.2|14905.2|14909.5|14908.5|14905.6|14904.6|98
1643741320000|2022-02-01 18:48:40|14906.3|14905.3|14903.5|14902.5|14906.3|14905.3|14900.5|14899.5|100
1643741330000|2022-02-01 18:48:50|14903.3|14902.3|14903.2|14902.2|14904.6|14903.6|14901.6|14900.6|43
1643741340000|2022-02-01 18:49:00|14903.1|14902.1|14903.8|14902.8|14904.7|14903.7|14901.5|14900.5|53
1643741350000|2022-02-01 18:49:10|14903.7|14902.7|14903.3|14902.3|14904.7|14903.7|14902.2|14901.2|38
1643741360000|2022-02-01 18:49:20|14903.5|14902.5|14902.7|14901.7|14904.8|14903.8|14902.1|14901.1|52
1643741370000|2022-02-01 18:49:30|14902.6|14901.6|14895.6|14894.6|14903.6|14902.6|14895.6|14894.6|150
1643741380000|2022-02-01 18:49:40|14895.5|14894.5|14900.6|14899.6|14901.3|14900.3|14894.5|14893.5|94
1643741390000|2022-02-01 18:49:50|14900.3|14899.3|14903.5|14902.5|14904.1|14903.1|14899.5|14898.5|73
1643741400000|2022-02-01 18:50:00|14903.3|14902.3|14901.3|14900.3|14905|14904|14900.8|14899.8|95
1643741410000|2022-02-01 18:50:10|14901.5|14900.5|14902.3|14901.3|14904.1|14903.1|14898.7|14897.7|117
1643741420000|2022-02-01 18:50:20|14902.2|14901.2|14898.8|14897.8|14902.3|14901.3|14897.2|14896.2|52
1643741430000|2022-02-01 18:50:30|14898.7|14897.7|14895.6|14894.6|14900.2|14899.2|14895.6|14894.6|117
1643741440000|2022-02-01 18:50:40|14895.5|14894.5|14891.6|14890.6|14896.3|14895.3|14890.7|14889.7|137
1643741450000|2022-02-01 18:50:50|14891.3|14890.3|14892.3|14891.3|14893.7|14892.7|14890.7|14889.7|107
1643741460000|2022-02-01 18:51:00|14892.2|14891.2|14897.3|14896.3|14898.2|14897.2|14892.2|14891.2|122
1643741470000|2022-02-01 18:51:10|14896.6|14895.6|14895.7|14894.7|14896.8|14895.8|14893.3|14892.3|66
1643741480000|2022-02-01 18:51:20|14895.6|14894.6|14886|14885|14895.7|14894.7|14885|14884|219
1643741490000|2022-02-01 18:51:30|14886.5|14885.5|14890.7|14889.7|14891|14890|14885.6|14884.6|127
1643741500000|2022-02-01 18:51:40|14890.8|14889.8|14893.2|14892.2|14895.3|14894.3|14890.7|14889.7|127
1643741510000|2022-02-01 18:51:50|14893.3|14892.3|14892.6|14891.6|14894.7|14893.7|14891.3|14890.3|34
1643741520000|2022-02-01 18:52:00|14892.7|14891.7|14894.1|14893.1|14896.6|14895.6|14892.1|14891.1|46
1643741530000|2022-02-01 18:52:10|14894.2|14893.2|14894|14893|14895.6|14894.6|14893.2|14892.2|50
1643741540000|2022-02-01 18:52:20|14893.8|14892.8|14893.3|14892.3|14893.8|14892.8|14889.6|14888.6|88
1643741550000|2022-02-01 18:52:30|14893.2|14892.2|14892.6|14891.6|14893.5|14892.5|14889.7|14888.7|18
1643741560000|2022-02-01 18:52:40|14892.5|14891.5|14891.6|14890.6|14893|14892|14891.3|14890.3|9
1643741570000|2022-02-01 18:52:50|14891.3|14890.3|14891.3|14890.3|14892|14891|14888.1|14887.1|93
1643741580000|2022-02-01 18:53:00|14891.1|14890.1|14892.5|14891.5|14894.2|14893.2|14891.1|14890.1|67
1643741590000|2022-02-01 18:53:10|14892.3|14891.3|14894.6|14893.6|14895.8|14894.8|14891.5|14890.5|37
1643741600000|2022-02-01 18:53:20|14894.7|14893.7|14895.8|14894.8|14896.2|14895.2|14894|14893|30
1643741610000|2022-02-01 18:53:30|14896|14895|14895.1|14894.1|14896.6|14895.6|14894|14893|31
1643741620000|2022-02-01 18:53:40|14895.2|14894.2|14901.5|14900.5|14902.6|14901.6|14895.2|14894.2|108
1643741630000|2022-02-01 18:53:50|14901.2|14900.2|14896.6|14895.6|14901.5|14900.5|14896.1|14895.1|50
1643741640000|2022-02-01 18:54:00|14896.5|14895.5|14903.5|14902.5|14904|14903|14896.2|14895.2|68
1643741650000|2022-02-01 18:54:10|14903.6|14902.6|14901.7|14900.7|14904.3|14903.3|14900.3|14899.3|49
1643741660000|2022-02-01 18:54:20|14901.3|14900.3|14900.8|14899.8|14902.7|14901.7|14900.7|14899.7|40
1643741670000|2022-02-01 18:54:30|14900.7|14899.7|14899.8|14898.8|14901.1|14900.1|14897.8|14896.8|53
1643741680000|2022-02-01 18:54:40|14899.7|14898.7|14897|14896|14900.7|14899.7|14897|14896|44
1643741690000|2022-02-01 18:54:50|14897.1|14896.1|14897.8|14896.8|14898.2|14897.2|14896.7|14895.7|29
1643741700000|2022-02-01 18:55:00|14898|14897|14893.3|14892.3|14898|14897|14892.5|14891.5|105
1643741710000|2022-02-01 18:55:10|14893.2|14892.2|14894.1|14893.1|14894.1|14893.1|14890.5|14889.5|65
1643741720000|2022-02-01 18:55:20|14894.2|14893.2|14891.6|14890.6|14894.7|14893.7|14891.5|14890.5|18
1643741730000|2022-02-01 18:55:30|14891.5|14890.5|14885.3|14884.3|14891.5|14890.5|14881.1|14880.1|232
1643741740000|2022-02-01 18:55:40|14885|14884|14883.3|14882.3|14885.6|14884.6|14881.6|14880.6|99
1643741750000|2022-02-01 18:55:50|14883.5|14882.5|14884.3|14883.3|14886.1|14885.1|14882.7|14881.7|61
1643741760000|2022-02-01 18:56:00|14884.2|14883.2|14883.5|14882.5|14885|14884|14882.7|14881.7|76
1643741770000|2022-02-01 18:56:10|14883.6|14882.6|14883.5|14882.5|14886.2|14885.2|14883.1|14882.1|86
1643741780000|2022-02-01 18:56:20|14883.1|14882.1|14879|14878|14884.2|14883.2|14878.6|14877.6|131
1643741790000|2022-02-01 18:56:30|14879.6|14878.6|14880.5|14879.5|14880.8|14879.8|14877.3|14876.3|133
1643741800000|2022-02-01 18:56:40|14878.2|14877.2|14877.6|14876.6|14878.6|14877.6|14876.3|14875.3|78
1643741810000|2022-02-01 18:56:50|14877.5|14876.5|14874.5|14873.5|14878.5|14877.5|14874|14873|144
1643741820000|2022-02-01 18:57:00|14874.6|14873.6|14869.7|14868.7|14874.6|14873.6|14869.2|14868.2|263
1643741830000|2022-02-01 18:57:10|14869.3|14868.3|14870.2|14869.2|14871|14870|14868.3|14867.3|138
1643741840000|2022-02-01 18:57:20|14870.1|14869.1|14876.8|14875.8|14876.8|14875.8|14870.1|14869.1|134
1643741850000|2022-02-01 18:57:30|14877|14876|14876.6|14875.6|14877.7|14876.7|14875.2|14874.2|118
1643741860000|2022-02-01 18:57:40|14877.1|14876.1|14879.8|14878.8|14880.6|14879.6|14875.2|14874.2|68
1643741870000|2022-02-01 18:57:50|14879.2|14878.2|14877.6|14876.6|14880|14879|14877.1|14876.1|45
1643741880000|2022-02-01 18:58:00|14877.7|14876.7|14882.5|14881.5|14882.7|14881.7|14877.5|14876.5|70
1643741890000|2022-02-01 18:58:10|14882.3|14881.3|14881.1|14880.1|14883.6|14882.6|14879.7|14878.7|89
1643741900000|2022-02-01 18:58:20|14881|14880|14883.7|14882.7|14884.2|14883.2|14881|14880|40
1643741910000|2022-02-01 18:58:30|14883.8|14882.8|14887|14886|14887.7|14886.7|14883.5|14882.5|88
1643741920000|2022-02-01 18:58:40|14886.7|14885.7|14880.5|14879.5|14886.7|14885.7|14880.1|14879.1|82
1643741930000|2022-02-01 18:58:50|14879.8|14878.8|14882.3|14881.3|14883.6|14882.6|14879.8|14878.8|28
1643741940000|2022-02-01 18:59:00|14882.1|14881.1|14890.8|14889.8|14892.1|14891.1|14881.8|14880.8|243
1643741950000|2022-02-01 18:59:10|14890.7|14889.7|14891.5|14890.5|14893.3|14892.3|14890.1|14889.1|67
1643741960000|2022-02-01 18:59:20|14891.6|14890.6|14891.8|14890.8|14893.1|14892.1|14890.1|14889.1|55
1643741970000|2022-02-01 18:59:30|14892|14891|14890|14889|14892|14891|14888.7|14887.7|94
1643741980000|2022-02-01 18:59:40|14889.8|14888.8|14890.8|14889.8|14892.1|14891.1|14889.6|14888.6|24
1643741990000|2022-02-01 18:59:50|14892.1|14891.1|14895.7|14894.7|14896.7|14895.7|14892.1|14891.1|188
1643742000000|2022-02-01 19:00:00|14896.7|14895.7|14892.3|14891.3|14898.7|14897.7|14892.1|14891.1|208
1643742010000|2022-02-01 19:00:10|14892.5|14891.5|14889.1|14888.1|14892.7|14891.7|14886|14885|181
1643742020000|2022-02-01 19:00:20|14889.2|14888.2|14893.7|14892.7|14895|14894|14887.2|14886.2|117
1643742030000|2022-02-01 19:00:30|14894|14893|14894.1|14893.1|14895.6|14894.6|14890.2|14889.2|100
1643742040000|2022-02-01 19:00:40|14894|14893|14895.1|14894.1|14898.1|14897.1|14893|14892|151
1643742050000|2022-02-01 19:00:50|14895|14894|14896|14895|14897.3|14896.3|14893.6|14892.6|94
1643742060000|2022-02-01 19:01:00|14896.1|14895.1|14905.5|14904.5|14905.8|14904.8|14895.5|14894.5|321
1643742070000|2022-02-01 19:01:10|14905.2|14904.2|14907.3|14906.3|14908.1|14907.1|14904.1|14903.1|140
1643742080000|2022-02-01 19:01:20|14907.6|14906.6|14908.8|14907.8|14909.2|14908.2|14904.6|14903.6|174
1643742090000|2022-02-01 19:01:30|14908.7|14907.7|14909.5|14908.5|14909.5|14908.5|14907.6|14906.6|90
1643742100000|2022-02-01 19:01:40|14909.2|14908.2|14908.7|14907.7|14910.3|14909.3|14908.6|14907.6|122
1643742110000|2022-02-01 19:01:50|14908.2|14907.2|14907.8|14906.8|14909.1|14908.1|14906.7|14905.7|113
1643742120000|2022-02-01 19:02:00|14907.6|14906.6|14909.6|14908.6|14910.5|14909.5|14907.6|14906.6|141
1643742130000|2022-02-01 19:02:10|14909.5|14908.5|14911.7|14910.7|14911.7|14910.7|14908.2|14907.2|141
1643742140000|2022-02-01 19:02:20|14912|14911|14912.7|14911.7|14913.5|14912.5|14910.5|14909.5|220
1643742150000|2022-02-01 19:02:30|14912.8|14911.8|14909.1|14908.1|14912.8|14911.8|14908.5|14907.5|116
1643742160000|2022-02-01 19:02:40|14909.2|14908.2|14909.5|14908.5|14912|14911|14907.5|14906.5|97
1643742170000|2022-02-01 19:02:50|14909.3|14908.3|14912.1|14911.1|14912.6|14911.6|14909|14908|62
1643742180000|2022-02-01 19:03:00|14912|14911|14908.6|14907.6|14912.1|14911.1|14908.5|14907.5|66
1643742190000|2022-02-01 19:03:10|14908.5|14907.5|14909|14908|14909.6|14908.6|14905.8|14904.8|99
1643742200000|2022-02-01 19:03:20|14908.2|14907.2|14906.5|14905.5|14909|14908|14906.1|14905.1|87
1643742210000|2022-02-01 19:03:30|14906.6|14905.6|14907.7|14906.7|14908.3|14907.3|14906.2|14905.2|50
1643742220000|2022-02-01 19:03:40|14907.8|14906.8|14906.7|14905.7|14909|14908|14906.7|14905.7|34
1643742230000|2022-02-01 19:03:50|14906.8|14905.8|14906|14905|14907.8|14906.8|14902.7|14901.7|85
1643742240000|2022-02-01 19:04:00|14906.2|14905.2|14904.2|14903.2|14906.5|14905.5|14902.7|14901.7|114
1643742250000|2022-02-01 19:04:10|14904.6|14903.6|14905.1|14904.1|14907.2|14906.2|14904.1|14903.1|84
1643742260000|2022-02-01 19:04:20|14905|14904|14906.6|14905.6|14908.2|14907.2|14904.1|14903.1|66
1643742270000|2022-02-01 19:04:30|14906.7|14905.7|14905|14904|14907.1|14906.1|14904|14903|42
1643742280000|2022-02-01 19:04:40|14905.3|14904.3|14903.2|14902.2|14905.6|14904.6|14902.7|14901.7|57
1643742290000|2022-02-01 19:04:50|14903.5|14902.5|14903.2|14902.2|14905.6|14904.6|14901.6|14900.6|56
1643742300000|2022-02-01 19:05:00|14903.1|14902.1|14898.5|14897.5|14903.2|14902.2|14896.5|14895.5|147
1643742310000|2022-02-01 19:05:10|14898.3|14897.3|14893.5|14892.5|14898.3|14897.3|14892.2|14891.2|156
1643742320000|2022-02-01 19:05:20|14893.3|14892.3|14897|14896|14897|14896|14893.2|14892.2|82
1643742330000|2022-02-01 19:05:30|14896.8|14895.8|14900.2|14899.2|14902.7|14901.7|14896.8|14895.8|92
1643742340000|2022-02-01 19:05:40|14900.1|14899.1|14899.6|14898.6|14902|14901|14898.6|14897.6|54
1643742350000|2022-02-01 19:05:50|14899.7|14898.7|14901|14900|14901|14900|14899.2|14898.2|34
1643742360000|2022-02-01 19:06:00|14902|14901|14904.1|14903.1|14904.6|14903.6|14902|14901|70
1643742370000|2022-02-01 19:06:10|14904.2|14903.2|14901.8|14900.8|14905.1|14904.1|14901.8|14900.8|59
1643742380000|2022-02-01 19:06:20|14901.7|14900.7|14903.2|14902.2|14904.6|14903.6|14901.7|14900.7|34
1643742390000|2022-02-01 19:06:30|14902.3|14901.3|14894.6|14893.6|14902.6|14901.6|14894.1|14893.1|133
1643742400000|2022-02-01 19:06:40|14894.5|14893.5|14897.3|14896.3|14897.5|14896.5|14894.2|14893.2|52
1643742410000|2022-02-01 19:06:50|14897.6|14896.6|14895.2|14894.2|14899.5|14898.5|14894.8|14893.8|62
1643742420000|2022-02-01 19:07:00|14895.3|14894.3|14894.1|14893.1|14896.1|14895.1|14891.1|14890.1|130
1643742430000|2022-02-01 19:07:10|14894|14893|14897.6|14896.6|14897.8|14896.8|14893.5|14892.5|43
1643742440000|2022-02-01 19:07:20|14897.5|14896.5|14897.8|14896.8|14901.5|14900.5|14897.2|14896.2|81
1643742450000|2022-02-01 19:07:30|14898|14897|14896.7|14895.7|14900|14899|14896.3|14895.3|40
1643742460000|2022-02-01 19:07:40|14897|14896|14894.7|14893.7|14897.5|14896.5|14892.8|14891.8|58
1643742470000|2022-02-01 19:07:50|14894.5|14893.5|14895.8|14894.8|14896.7|14895.7|14893.7|14892.7|45
1643742480000|2022-02-01 19:08:00|14896|14895|14894.1|14893.1|14896.2|14895.2|14890.7|14889.7|55
1643742490000|2022-02-01 19:08:10|14894.2|14893.2|14894.6|14893.6|14897|14896|14893.8|14892.8|39
1643742500000|2022-02-01 19:08:20|14894.7|14893.7|14894.3|14893.3|14895|14894|14891|14890|95
1643742510000|2022-02-01 19:08:30|14894.2|14893.2|14896.3|14895.3|14896.3|14895.3|14893.5|14892.5|45
1643742520000|2022-02-01 19:08:40|14896.2|14895.2|14895|14894|14896.7|14895.7|14894.2|14893.2|38
1643742530000|2022-02-01 19:08:50|14894.8|14893.8|14897.3|14896.3|14897.3|14896.3|14894.6|14893.6|43
1643742540000|2022-02-01 19:09:00|14897.2|14896.2|14898|14897|14898.6|14897.6|14895.8|14894.8|40
1643742550000|2022-02-01 19:09:10|14898.1|14897.1|14902.8|14901.8|14903.1|14902.1|14897.6|14896.6|118
1643742560000|2022-02-01 19:09:20|14902.6|14901.6|14901.6|14900.6|14903.5|14902.5|14900.1|14899.1|69
1643742570000|2022-02-01 19:09:30|14901.5|14900.5|14901.2|14900.2|14903.3|14902.3|14899|14898|34
1643742580000|2022-02-01 19:09:40|14900.2|14899.2|14899.8|14898.8|14902.1|14901.1|14899.5|14898.5|33
1643742590000|2022-02-01 19:09:50|14900|14899|14902.3|14901.3|14903.7|14902.7|14899.8|14898.8|73
1643742600000|2022-02-01 19:10:00|14901.3|14900.3|14902.3|14901.3|14905.5|14904.5|14900.8|14899.8|71
1643742610000|2022-02-01 19:10:10|14902.2|14901.2|14905.1|14904.1|14905.1|14904.1|14901.7|14900.7|49
1643742620000|2022-02-01 19:10:20|14904.7|14903.7|14903.3|14902.3|14904.8|14903.8|14902.2|14901.2|57
1643742630000|2022-02-01 19:10:30|14903.5|14902.5|14901.2|14900.2|14903.7|14902.7|14900.7|14899.7|49
1643742640000|2022-02-01 19:10:40|14901.3|14900.3|14901.5|14900.5|14902.3|14901.3|14899.3|14898.3|43
1643742650000|2022-02-01 19:10:50|14901.3|14900.3|14897.8|14896.8|14901.7|14900.7|14895.8|14894.8|60
1643742660000|2022-02-01 19:11:00|14897.6|14896.6|14902.5|14901.5|14903|14902|14897.6|14896.6|34
1643742670000|2022-02-01 19:11:10|14902.3|14901.3|14908.6|14907.6|14910.5|14909.5|14902.3|14901.3|184
1643742680000|2022-02-01 19:11:20|14908.5|14907.5|14914.2|14913.2|14914.3|14913.3|14908.2|14907.2|243
1643742690000|2022-02-01 19:11:30|14914.6|14913.6|14912.8|14911.8|14914.6|14913.6|14911.8|14910.8|110
1643742700000|2022-02-01 19:11:40|14913|14912|14916.2|14915.2|14918.5|14917.5|14912.7|14911.7|300
1643742710000|2022-02-01 19:11:50|14916.5|14915.5|14910.3|14909.3|14916.5|14915.5|14908|14907|191
1643742720000|2022-02-01 19:12:00|14910.2|14909.2|14908|14907|14911.3|14910.3|14907.6|14906.6|94
1643742730000|2022-02-01 19:12:10|14908.1|14907.1|14909.1|14908.1|14909.8|14908.8|14905.1|14904.1|112
1643742740000|2022-02-01 19:12:20|14909|14908|14902.1|14901.1|14909.2|14908.2|14902|14901|110
1643742750000|2022-02-01 19:12:30|14902|14901|14889.6|14888.6|14903.3|14902.3|14888.3|14887.3|519
1643742760000|2022-02-01 19:12:40|14890.1|14889.1|14887.1|14886.1|14892.7|14891.7|14885.6|14884.6|196
1643742770000|2022-02-01 19:12:50|14887.3|14886.3|14881.6|14880.6|14887.5|14886.5|14878.8|14877.8|378
1643742780000|2022-02-01 19:13:00|14882.5|14881.5|14887.6|14886.6|14888.6|14887.6|14882.5|14881.5|169
1643742790000|2022-02-01 19:13:10|14887.7|14886.7|14889.3|14888.3|14889.6|14888.6|14884.6|14883.6|100
1643742800000|2022-02-01 19:13:20|14889.5|14888.5|14885|14884|14892|14891|14884.6|14883.6|107
1643742810000|2022-02-01 19:13:30|14884.8|14883.8|14879|14878|14885.6|14884.6|14872.1|14871.1|357
1643742820000|2022-02-01 19:13:40|14878.8|14877.8|14875.8|14874.8|14880.6|14879.6|14872.5|14871.5|223
1643742830000|2022-02-01 19:13:50|14875.6|14874.6|14874.3|14873.3|14876.5|14875.5|14873.1|14872.1|123
1643742840000|2022-02-01 19:14:00|14874.5|14873.5|14876.2|14875.2|14881.3|14880.3|14874.5|14873.5|149
1643742850000|2022-02-01 19:14:10|14876.1|14875.1|14873.1|14872.1|14876.1|14875.1|14869.8|14868.8|210
1643742860000|2022-02-01 19:14:20|14873.5|14872.5|14876.3|14875.3|14878|14877|14873.1|14872.1|109
1643742870000|2022-02-01 19:14:30|14876.5|14875.5|14881.5|14880.5|14882.3|14881.3|14876.2|14875.2|149
1643742880000|2022-02-01 19:14:40|14881.7|14880.7|14882.7|14881.7|14885.6|14884.6|14880.8|14879.8|92
1643742890000|2022-02-01 19:14:50|14882.8|14881.8|14886.2|14885.2|14887|14886|14882.1|14881.1|106
1643742900000|2022-02-01 19:15:00|14886.1|14885.1|14894.2|14893.2|14896.6|14895.6|14885.1|14884.1|276
1643742910000|2022-02-01 19:15:10|14892.5|14891.5|14898.3|14897.3|14899.3|14898.3|14890.2|14889.2|174
1643742920000|2022-02-01 19:15:20|14899.3|14898.3|14894.5|14893.5|14899.3|14898.3|14894.3|14893.3|157
1643742930000|2022-02-01 19:15:30|14894.2|14893.2|14891.6|14890.6|14894.2|14893.2|14888.8|14887.8|87
1643742940000|2022-02-01 19:15:40|14891|14890|14892.2|14891.2|14894.7|14893.7|14890.6|14889.6|112
1643742950000|2022-02-01 19:15:50|14892.3|14891.3|14892.6|14891.6|14894.5|14893.5|14892.1|14891.1|31
1643742960000|2022-02-01 19:16:00|14892.2|14891.2|14891.8|14890.8|14896.1|14895.1|14891|14890|72
1643742970000|2022-02-01 19:16:10|14892|14891|14890.1|14889.1|14894.2|14893.2|14886.5|14885.5|110
1643742980000|2022-02-01 19:16:20|14889.8|14888.8|14889.5|14888.5|14890.1|14889.1|14886.8|14885.8|41
1643742990000|2022-02-01 19:16:30|14889.2|14888.2|14889.2|14888.2|14891.1|14890.1|14888.5|14887.5|39
1643743000000|2022-02-01 19:16:40|14889.1|14888.1|14886.8|14885.8|14890.2|14889.2|14886.8|14885.8|74
1643743010000|2022-02-01 19:16:50|14886.7|14885.7|14883.5|14882.5|14887.7|14886.7|14880.8|14879.8|128
1643743020000|2022-02-01 19:17:00|14883.8|14882.8|14883.5|14882.5|14887.2|14886.2|14882.8|14881.8|63
1643743030000|2022-02-01 19:17:10|14883.3|14882.3|14879.6|14878.6|14884.5|14883.5|14874.7|14873.7|227
1643743040000|2022-02-01 19:17:20|14880|14879|14878.8|14877.8|14880.3|14879.3|14875.1|14874.1|76
1643743050000|2022-02-01 19:17:30|14879|14878|14876.7|14875.7|14879.7|14878.7|14875.8|14874.8|78
1643743060000|2022-02-01 19:17:40|14876.8|14875.8|14873.1|14872.1|14878.1|14877.1|14871.1|14870.1|138
1643743070000|2022-02-01 19:17:50|14873|14872|14873.8|14872.8|14874.8|14873.8|14871.3|14870.3|93
1643743080000|2022-02-01 19:18:00|14873.7|14872.7|14877.1|14876.1|14879.3|14878.3|14873.3|14872.3|117
1643743090000|2022-02-01 19:18:10|14877|14876|14878.1|14877.1|14879.1|14878.1|14875.2|14874.2|67
1643743100000|2022-02-01 19:18:20|14878.2|14877.2|14878.8|14877.8|14880.7|14879.7|14876.6|14875.6|61
1643743110000|2022-02-01 19:18:30|14879|14878|14878.5|14877.5|14880.2|14879.2|14877.5|14876.5|49
1643743120000|2022-02-01 19:18:40|14880|14879|14878.8|14877.8|14880|14879|14877.1|14876.1|104
1643743130000|2022-02-01 19:18:50|14879.1|14878.1|14880.8|14879.8|14881.2|14880.2|14877.1|14876.1|37
1643743140000|2022-02-01 19:19:00|14880.6|14879.6|14880.1|14879.1|14881.6|14880.6|14878.8|14877.8|74
1643743150000|2022-02-01 19:19:10|14880|14879|14879.7|14878.7|14881.5|14880.5|14878.2|14877.2|60
1643743160000|2022-02-01 19:19:20|14879.6|14878.6|14880.3|14879.3|14881.6|14880.6|14878.8|14877.8|54
1643743170000|2022-02-01 19:19:30|14880.2|14879.2|14883|14882|14883.3|14882.3|14879.8|14878.8|139
1643743180000|2022-02-01 19:19:40|14882.8|14881.8|14880.1|14879.1|14882.8|14881.8|14878.8|14877.8|45
1643743190000|2022-02-01 19:19:50|14880.2|14879.2|14876.7|14875.7|14880.3|14879.3|14873.8|14872.8|82
1643743200000|2022-02-01 19:20:00|14876.6|14875.6|14868.5|14867.5|14878|14877|14867.6|14866.6|269
1643743210000|2022-02-01 19:20:10|14868.7|14867.7|14855.8|14854.8|14869.3|14868.3|14855.6|14854.6|672
1643743220000|2022-02-01 19:20:20|14856.2|14855.2|14845.2|14844.2|14856.2|14855.2|14844.8|14843.8|660
1643743230000|2022-02-01 19:20:30|14845.8|14844.8|14842.2|14841.2|14848.8|14847.8|14841.1|14840.1|352
1643743240000|2022-02-01 19:20:40|14843|14842|14848.1|14847.1|14850.1|14849.1|14842.6|14841.6|226
1643743250000|2022-02-01 19:20:50|14847.8|14846.8|14848|14847|14848.8|14847.8|14846.3|14845.3|110
1643743260000|2022-02-01 19:21:00|14847.8|14846.8|14848.1|14847.1|14851|14850|14845.1|14844.1|290
1643743270000|2022-02-01 19:21:10|14848|14847|14843|14842|14848.8|14847.8|14843|14842|248
1643743280000|2022-02-01 19:21:20|14842.6|14841.6|14843.2|14842.2|14843.3|14842.3|14839.8|14838.8|189
1643743290000|2022-02-01 19:21:30|14843.3|14842.3|14841.8|14840.8|14843.6|14842.6|14841.1|14840.1|98
1643743300000|2022-02-01 19:21:40|14842.1|14841.1|14846.1|14845.1|14849.2|14848.2|14842|14841|327
1643743310000|2022-02-01 19:21:50|14846.2|14845.2|14846.3|14845.3|14847.1|14846.1|14844.2|14843.2|87
1643743320000|2022-02-01 19:22:00|14846.5|14845.5|14849.3|14848.3|14849.6|14848.6|14843.8|14842.8|96
1643743330000|2022-02-01 19:22:10|14849.1|14848.1|14853.3|14852.3|14854.6|14853.6|14848.7|14847.7|160
1643743340000|2022-02-01 19:22:20|14853.5|14852.5|14855.3|14854.3|14857.8|14856.8|14852.8|14851.8|112
1643743350000|2022-02-01 19:22:30|14855.2|14854.2|14856.8|14855.8|14857.2|14856.2|14853.3|14852.3|89
1643743360000|2022-02-01 19:22:40|14857.1|14856.1|14860|14859|14860.3|14859.3|14854.8|14853.8|129
1643743370000|2022-02-01 19:22:50|14860.1|14859.1|14857.7|14856.7|14860.2|14859.2|14856.5|14855.5|86
1643743380000|2022-02-01 19:23:00|14857.8|14856.8|14857.3|14856.3|14858|14857|14855.2|14854.2|79
1643743390000|2022-02-01 19:23:10|14857.6|14856.6|14857.1|14856.1|14858.5|14857.5|14856|14855|60
1643743400000|2022-02-01 19:23:20|14856.6|14855.6|14858.5|14857.5|14860.8|14859.8|14856.3|14855.3|92
1643743410000|2022-02-01 19:23:30|14858.6|14857.6|14859|14858|14863.2|14862.2|14857.6|14856.6|186
1643743420000|2022-02-01 19:23:40|14858.8|14857.8|14859|14858|14859.8|14858.8|14858.3|14857.3|60
1643743430000|2022-02-01 19:23:50|14859.1|14858.1|14860.8|14859.8|14861.8|14860.8|14858.5|14857.5|40
1643743440000|2022-02-01 19:24:00|14861|14860|14867.1|14866.1|14867.1|14866.1|14860.1|14859.1|186
1643743450000|2022-02-01 19:24:10|14866.3|14865.3|14865.6|14864.6|14869|14868|14865.3|14864.3|180
1643743460000|2022-02-01 19:24:20|14865.3|14864.3|14866.3|14865.3|14870.6|14869.6|14864.5|14863.5|138
1643743470000|2022-02-01 19:24:30|14866.7|14865.7|14864.5|14863.5|14866.7|14865.7|14862.3|14861.3|87
1643743480000|2022-02-01 19:24:40|14864.6|14863.6|14864.3|14863.3|14865.1|14864.1|14863.1|14862.1|63
1643743490000|2022-02-01 19:24:50|14864.2|14863.2|14864.8|14863.8|14865.8|14864.8|14863.2|14862.2|42
1643743500000|2022-02-01 19:25:00|14864.7|14863.7|14864.2|14863.2|14864.7|14863.7|14862.2|14861.2|108
1643743510000|2022-02-01 19:25:10|14866.3|14865.3|14866.7|14865.7|14870.2|14869.2|14863.3|14862.3|99
1643743520000|2022-02-01 19:25:20|14866.6|14865.6|14861.2|14860.2|14866.6|14865.6|14859.6|14858.6|112
1643743530000|2022-02-01 19:25:30|14861.1|14860.1|14854.1|14853.1|14861.3|14860.3|14851.8|14850.8|184
1643743540000|2022-02-01 19:25:40|14853.8|14852.8|14854.6|14853.6|14854.8|14853.8|14849.2|14848.2|143
1643743550000|2022-02-01 19:25:50|14854.2|14853.2|14859.7|14858.7|14859.7|14858.7|14852.5|14851.5|110
1643743560000|2022-02-01 19:26:00|14859.1|14858.1|14858.6|14857.6|14861.8|14860.8|14856.6|14855.6|128
1643743570000|2022-02-01 19:26:10|14858.5|14857.5|14852.1|14851.1|14858.5|14857.5|14851.5|14850.5|67
1643743580000|2022-02-01 19:26:20|14852.6|14851.6|14855.3|14854.3|14857.3|14856.3|14851.8|14850.8|77
1643743590000|2022-02-01 19:26:30|14855.5|14854.5|14859.1|14858.1|14859.6|14858.6|14855.2|14854.2|55
1643743600000|2022-02-01 19:26:40|14859.3|14858.3|14861.8|14860.8|14862.8|14861.8|14858.3|14857.3|67
1643743610000|2022-02-01 19:26:50|14861.3|14860.3|14858.6|14857.6|14861.6|14860.6|14858.1|14857.1|52
1643743620000|2022-02-01 19:27:00|14858.5|14857.5|14859.1|14858.1|14859.8|14858.8|14856.8|14855.8|33
1643743630000|2022-02-01 19:27:10|14859|14858|14865.2|14864.2|14865.3|14864.3|14858.3|14857.3|81
1643743640000|2022-02-01 19:27:20|14865.1|14864.1|14862.2|14861.2|14865.1|14864.1|14862.1|14861.1|53
1643743650000|2022-02-01 19:27:30|14862.3|14861.3|14860.5|14859.5|14862.6|14861.6|14859.2|14858.2|74
1643743660000|2022-02-01 19:27:40|14860.7|14859.7|14861.7|14860.7|14863.3|14862.3|14859.6|14858.6|44
1643743670000|2022-02-01 19:27:50|14861.2|14860.2|14860.2|14859.2|14862.5|14861.5|14859.7|14858.7|57
1643743680000|2022-02-01 19:28:00|14860.1|14859.1|14860.8|14859.8|14862.8|14861.8|14858.7|14857.7|70
1643743690000|2022-02-01 19:28:10|14860.7|14859.7|14857.8|14856.8|14860.7|14859.7|14856.6|14855.6|75
1643743700000|2022-02-01 19:28:20|14857.6|14856.6|14858.1|14857.1|14859.1|14858.1|14856.2|14855.2|93
1643743710000|2022-02-01 19:28:30|14858.3|14857.3|14857.3|14856.3|14859.1|14858.1|14856.3|14855.3|42
1643743720000|2022-02-01 19:28:40|14858|14857|14858.3|14857.3|14864.1|14863.1|14857.5|14856.5|99
1643743730000|2022-02-01 19:28:50|14858.5|14857.5|14859|14858|14859.8|14858.8|14858.1|14857.1|46
1643743740000|2022-02-01 19:29:00|14858.8|14857.8|14862.3|14861.3|14864.7|14863.7|14858.8|14857.8|94
1643743750000|2022-02-01 19:29:10|14862.5|14861.5|14866|14865|14866.2|14865.2|14862|14861|100
1643743760000|2022-02-01 19:29:20|14866.2|14865.2|14865.5|14864.5|14869|14868|14864.8|14863.8|176
1643743770000|2022-02-01 19:29:30|14865.6|14864.6|14866.6|14865.6|14868.3|14867.3|14864.6|14863.6|54
1643743780000|2022-02-01 19:29:40|14866.7|14865.7|14869.3|14868.3|14870.3|14869.3|14866|14865|69
1643743790000|2022-02-01 19:29:50|14869.2|14868.2|14869.8|14868.8|14870.1|14869.1|14867.5|14866.5|91
1643743800000|2022-02-01 19:30:00|14870.1|14869.1|14879.3|14878.3|14881.7|14880.7|14869|14868|626
1643743810000|2022-02-01 19:30:10|14879.7|14878.7|14877.3|14876.3|14880.6|14879.6|14876.5|14875.5|148
1643743820000|2022-02-01 19:30:20|14878.2|14877.2|14882.1|14881.1|14885|14884|14876.8|14875.8|246
1643743830000|2022-02-01 19:30:30|14881.8|14880.8|14880.8|14879.8|14883|14882|14880.3|14879.3|124
1643743840000|2022-02-01 19:30:40|14881.3|14880.3|14878.3|14877.3|14881.3|14880.3|14877.6|14876.6|85
1643743850000|2022-02-01 19:30:50|14878.6|14877.6|14876|14875|14879.3|14878.3|14872.6|14871.6|167
1643743860000|2022-02-01 19:31:00|14875.8|14874.8|14876.5|14875.5|14877|14876|14874.1|14873.1|77
1643743870000|2022-02-01 19:31:10|14876.3|14875.3|14875.2|14874.2|14876.3|14875.3|14873.5|14872.5|74
1643743880000|2022-02-01 19:31:20|14875.3|14874.3|14875.8|14874.8|14878.3|14877.3|14874.6|14873.6|60
1643743890000|2022-02-01 19:31:30|14876.1|14875.1|14881.1|14880.1|14882.1|14881.1|14875.6|14874.6|110
1643743900000|2022-02-01 19:31:40|14881|14880|14883.1|14882.1|14887.8|14886.8|14881|14880|228
1643743910000|2022-02-01 19:31:50|14883|14882|14882.5|14881.5|14886|14885|14881.7|14880.7|102
1643743920000|2022-02-01 19:32:00|14882.3|14881.3|14881|14880|14882.3|14881.3|14877.5|14876.5|123
1643743930000|2022-02-01 19:32:10|14880.8|14879.8|14877|14876|14881|14880|14876.8|14875.8|55
1643743940000|2022-02-01 19:32:20|14876.7|14875.7|14878.6|14877.6|14879.6|14878.6|14874.3|14873.3|62
1643743950000|2022-02-01 19:32:30|14878.3|14877.3|14876|14875|14879.3|14878.3|14875.1|14874.1|40
1643743960000|2022-02-01 19:32:40|14875.8|14874.8|14877.2|14876.2|14878.1|14877.1|14875.1|14874.1|55
1643743970000|2022-02-01 19:32:50|14877.3|14876.3|14876.6|14875.6|14878.7|14877.7|14875.7|14874.7|36
1643743980000|2022-02-01 19:33:00|14875.8|14874.8|14876.3|14875.3|14878.5|14877.5|14874.6|14873.6|71
1643743990000|2022-02-01 19:33:10|14876.5|14875.5|14874.5|14873.5|14878|14877|14874.5|14873.5|87
1643744000000|2022-02-01 19:33:20|14874.6|14873.6|14878.5|14877.5|14879.2|14878.2|14874.6|14873.6|69
1643744010000|2022-02-01 19:33:30|14878.2|14877.2|14878|14877|14878.3|14877.3|14875.8|14874.8|92
1643744020000|2022-02-01 19:33:40|14878.2|14877.2|14879.1|14878.1|14882.2|14881.2|14878.1|14877.1|100
1643744030000|2022-02-01 19:33:50|14879|14878|14879|14878|14880|14879|14877.2|14876.2|40
1643744040000|2022-02-01 19:34:00|14878.6|14877.6|14877.1|14876.1|14879.2|14878.2|14875.3|14874.3|52
1643744050000|2022-02-01 19:34:10|14877.2|14876.2|14877|14876|14877.7|14876.7|14876|14875|30
1643744060000|2022-02-01 19:34:20|14876.8|14875.8|14879.6|14878.6|14881.3|14880.3|14875.1|14874.1|69
1643744070000|2022-02-01 19:34:30|14879.5|14878.5|14878.1|14877.1|14879.5|14878.5|14877.1|14876.1|22
1643744080000|2022-02-01 19:34:40|14878.3|14877.3|14878.8|14877.8|14879.6|14878.6|14877.5|14876.5|34
1643744090000|2022-02-01 19:34:50|14878.5|14877.5|14880.8|14879.8|14883.2|14882.2|14878|14877|117
1643744100000|2022-02-01 19:35:00|14881|14880|14881.6|14880.6|14882.5|14881.5|14879.6|14878.6|78
1643744110000|2022-02-01 19:35:10|14881.7|14880.7|14879.6|14878.6|14882.8|14881.8|14878.7|14877.7|77
1643744120000|2022-02-01 19:35:20|14879.7|14878.7|14886.6|14885.6|14886.6|14885.6|14879.7|14878.7|81
1643744130000|2022-02-01 19:35:30|14886.2|14885.2|14883.7|14882.7|14887.1|14886.1|14881.7|14880.7|125
1643744140000|2022-02-01 19:35:40|14883.5|14882.5|14876.6|14875.6|14883.6|14882.6|14876.6|14875.6|102
1643744150000|2022-02-01 19:35:50|14874.6|14873.6|14864.1|14863.1|14874.6|14873.6|14863.3|14862.3|354
1643744160000|2022-02-01 19:36:00|14863.7|14862.7|14863.8|14862.8|14865.7|14864.7|14851.8|14850.8|400
1643744170000|2022-02-01 19:36:10|14864.1|14863.1|14869.7|14868.7|14870|14869|14863.6|14862.6|167
1643744180000|2022-02-01 19:36:20|14869.6|14868.6|14863.2|14862.2|14870.5|14869.5|14862|14861|155
1643744190000|2022-02-01 19:36:30|14863.1|14862.1|14864.8|14863.8|14865.7|14864.7|14862|14861|95
1643744200000|2022-02-01 19:36:40|14865.2|14864.2|14868.7|14867.7|14871|14870|14865.2|14864.2|84
1643744210000|2022-02-01 19:36:50|14869.5|14868.5|14871.2|14870.2|14873|14872|14868.1|14867.1|122
1643744220000|2022-02-01 19:37:00|14871|14870|14871|14870|14871|14870|14865.6|14864.6|96
1643744230000|2022-02-01 19:37:10|14871.1|14870.1|14870.2|14869.2|14873.1|14872.1|14869.8|14868.8|74
1643744240000|2022-02-01 19:37:20|14870.3|14869.3|14873.5|14872.5|14875.2|14874.2|14870.2|14869.2|96
1643744250000|2022-02-01 19:37:30|14873.1|14872.1|14874.6|14873.6|14876.1|14875.1|14873.1|14872.1|63
1643744260000|2022-02-01 19:37:40|14874.2|14873.2|14873.1|14872.1|14875.6|14874.6|14871.1|14870.1|75
1643744270000|2022-02-01 19:37:50|14873|14872|14873.8|14872.8|14874.5|14873.5|14871.6|14870.6|47
1643744280000|2022-02-01 19:38:00|14874.1|14873.1|14877|14876|14877.5|14876.5|14873.8|14872.8|67
1643744290000|2022-02-01 19:38:10|14876.8|14875.8|14876|14875|14878.1|14877.1|14875.3|14874.3|58
1643744300000|2022-02-01 19:38:20|14876.1|14875.1|14878.2|14877.2|14879.8|14878.8|14875|14874|74
1643744310000|2022-02-01 19:38:30|14878.3|14877.3|14874.7|14873.7|14880.1|14879.1|14874.7|14873.7|76
1643744320000|2022-02-01 19:38:40|14874.8|14873.8|14878.1|14877.1|14878.5|14877.5|14874.1|14873.1|51
1643744330000|2022-02-01 19:38:50|14878.2|14877.2|14881.6|14880.6|14882.6|14881.6|14878.1|14877.1|149
1643744340000|2022-02-01 19:39:00|14881.5|14880.5|14873.1|14872.1|14881.6|14880.6|14873.1|14872.1|87
1643744350000|2022-02-01 19:39:10|14872.2|14871.2|14870.2|14869.2|14874|14873|14869|14868|155
1643744360000|2022-02-01 19:39:20|14870.1|14869.1|14873.6|14872.6|14875.5|14874.5|14868.5|14867.5|61
1643744370000|2022-02-01 19:39:30|14873.1|14872.1|14872.6|14871.6|14874.6|14873.6|14871.1|14870.1|35
1643744380000|2022-02-01 19:39:40|14872.5|14871.5|14872.1|14871.1|14872.6|14871.6|14869.1|14868.1|43
1643744390000|2022-02-01 19:39:50|14872.2|14871.2|14875.3|14874.3|14877.2|14876.2|14871.7|14870.7|58
1643744400000|2022-02-01 19:40:00|14875.2|14874.2|14878.3|14877.3|14879.6|14878.6|14874.8|14873.8|85
1643744410000|2022-02-01 19:40:10|14878.5|14877.5|14872.3|14871.3|14879.6|14878.6|14869.8|14868.8|99
1643744420000|2022-02-01 19:40:20|14872.5|14871.5|14868.3|14867.3|14874|14873|14867.7|14866.7|89
1643744430000|2022-02-01 19:40:30|14868.5|14867.5|14868.5|14867.5|14872.1|14871.1|14867.5|14866.5|127
1643744440000|2022-02-01 19:40:40|14868.6|14867.6|14868.2|14867.2|14869.7|14868.7|14867.3|14866.3|48
1643744450000|2022-02-01 19:40:50|14868.3|14867.3|14863.8|14862.8|14869.7|14868.7|14862.6|14861.6|125
1643744460000|2022-02-01 19:41:00|14862.6|14861.6|14865.5|14864.5|14867.3|14866.3|14862.3|14861.3|143
1643744470000|2022-02-01 19:41:10|14865.3|14864.3|14871.3|14870.3|14872.8|14871.8|14865.1|14864.1|136
1643744480000|2022-02-01 19:41:20|14870.6|14869.6|14867.8|14866.8|14870.6|14869.6|14865.7|14864.7|37
1643744490000|2022-02-01 19:41:30|14867.7|14866.7|14869.7|14868.7|14869.7|14868.7|14866.6|14865.6|24
1643744500000|2022-02-01 19:41:40|14869.6|14868.6|14868.3|14867.3|14870.1|14869.1|14867.3|14866.3|44
1643744510000|2022-02-01 19:41:50|14868.5|14867.5|14871.1|14870.1|14872.3|14871.3|14866.3|14865.3|82
1643744520000|2022-02-01 19:42:00|14871.2|14870.2|14877.6|14876.6|14878.1|14877.1|14869.2|14868.2|133
1643744530000|2022-02-01 19:42:10|14877.5|14876.5|14875.6|14874.6|14878.3|14877.3|14875.5|14874.5|75
1643744540000|2022-02-01 19:42:20|14876.1|14875.1|14877.3|14876.3|14880.5|14879.5|14875.2|14874.2|75
1643744550000|2022-02-01 19:42:30|14877.5|14876.5|14876.1|14875.1|14879.2|14878.2|14875.5|14874.5|70
1643744560000|2022-02-01 19:42:40|14876|14875|14871.6|14870.6|14877.2|14876.2|14870.2|14869.2|86
1643744570000|2022-02-01 19:42:50|14872.3|14871.3|14874|14873|14876.1|14875.1|14872.2|14871.2|35
1643744580000|2022-02-01 19:43:00|14874.1|14873.1|14880.2|14879.2|14882.6|14881.6|14873.6|14872.6|144
1643744590000|2022-02-01 19:43:10|14880.3|14879.3|14880.3|14879.3|14883|14882|14879.1|14878.1|116
1643744600000|2022-02-01 19:43:20|14881.3|14880.3|14877|14876|14881.5|14880.5|14876.3|14875.3|65
1643744610000|2022-02-01 19:43:30|14876.8|14875.8|14880.3|14879.3|14883.8|14882.8|14876.6|14875.6|115
1643744620000|2022-02-01 19:43:40|14880.5|14879.5|14879.8|14878.8|14881.6|14880.6|14879.2|14878.2|44
1643744630000|2022-02-01 19:43:50|14879.7|14878.7|14877.7|14876.7|14879.7|14878.7|14875.5|14874.5|92
1643744640000|2022-02-01 19:44:00|14877.6|14876.6|14878.2|14877.2|14879.6|14878.6|14875.8|14874.8|43
1643744650000|2022-02-01 19:44:10|14878.3|14877.3|14884.5|14883.5|14884.8|14883.8|14877.3|14876.3|90
1643744660000|2022-02-01 19:44:20|14885.2|14884.2|14885.8|14884.8|14887.3|14886.3|14884.1|14883.1|142
1643744670000|2022-02-01 19:44:30|14885.5|14884.5|14884.1|14883.1|14886.8|14885.8|14881.7|14880.7|95
1643744680000|2022-02-01 19:44:40|14884.2|14883.2|14885.2|14884.2|14885.5|14884.5|14882.1|14881.1|70
1643744690000|2022-02-01 19:44:50|14885.3|14884.3|14885|14884|14886.8|14885.8|14884|14883|64
1643744700000|2022-02-01 19:45:00|14884.8|14883.8|14881.1|14880.1|14886|14885|14879.6|14878.6|107
1643744710000|2022-02-01 19:45:10|14881|14880|14890.2|14889.2|14894.6|14893.6|14880.3|14879.3|417
1643744720000|2022-02-01 19:45:20|14890.1|14889.1|14888.8|14887.8|14891.3|14890.3|14888.1|14887.1|117
1643744730000|2022-02-01 19:45:30|14889|14888|14896.3|14895.3|14896.3|14895.3|14887.3|14886.3|197
1643744740000|2022-02-01 19:45:40|14896.5|14895.5|14898.3|14897.3|14901.7|14900.7|14896.5|14895.5|320
1643744750000|2022-02-01 19:45:50|14898.5|14897.5|14895.1|14894.1|14899|14898|14893.2|14892.2|128
1643744760000|2022-02-01 19:46:00|14895.3|14894.3|14896.5|14895.5|14898.1|14897.1|14894.3|14893.3|119
1643744770000|2022-02-01 19:46:10|14896.3|14895.3|14893.6|14892.6|14896.3|14895.3|14892.7|14891.7|82
1643744780000|2022-02-01 19:46:20|14893.5|14892.5|14889.6|14888.6|14893.5|14892.5|14888.2|14887.2|93
1643744790000|2022-02-01 19:46:30|14889.7|14888.7|14890.7|14889.7|14892|14891|14889.2|14888.2|27
1643744800000|2022-02-01 19:46:40|14890.6|14889.6|14889|14888|14893.6|14892.6|14889|14888|61
1643744810000|2022-02-01 19:46:50|14888.8|14887.8|14888.5|14887.5|14889.3|14888.3|14886.6|14885.6|68
1643744820000|2022-02-01 19:47:00|14888.6|14887.6|14888|14887|14889|14888|14885.3|14884.3|113
1643744830000|2022-02-01 19:47:10|14887.8|14886.8|14887|14886|14889.2|14888.2|14887|14886|53
1643744840000|2022-02-01 19:47:20|14886.6|14885.6|14887.3|14886.3|14887.7|14886.7|14884.6|14883.6|67
1643744850000|2022-02-01 19:47:30|14887.6|14886.6|14887.2|14886.2|14890|14889|14886.5|14885.5|65
1643744860000|2022-02-01 19:47:40|14887.1|14886.1|14886.6|14885.6|14887.2|14886.2|14884.7|14883.7|29
1643744870000|2022-02-01 19:47:50|14886.3|14885.3|14885.8|14884.8|14887.8|14886.8|14885.7|14884.7|20
1643744880000|2022-02-01 19:48:00|14886|14885|14886.8|14885.8|14889.6|14888.6|14886|14885|40
1643744890000|2022-02-01 19:48:10|14886.6|14885.6|14885.7|14884.7|14888.2|14887.2|14885.2|14884.2|27
1643744900000|2022-02-01 19:48:20|14886.3|14885.3|14888.7|14887.7|14889|14888|14885.8|14884.8|66
1643744910000|2022-02-01 19:48:30|14888.3|14887.3|14887.1|14886.1|14888.3|14887.3|14885|14884|84
1643744920000|2022-02-01 19:48:40|14887|14886|14878.8|14877.8|14887.1|14886.1|14878|14877|140
1643744930000|2022-02-01 19:48:50|14879|14878|14884|14883|14885.6|14884.6|14878.5|14877.5|87
1643744940000|2022-02-01 19:49:00|14884.1|14883.1|14890|14889|14890.1|14889.1|14883.8|14882.8|92
1643744950000|2022-02-01 19:49:10|14889.6|14888.6|14889.6|14888.6|14891.8|14890.8|14887.6|14886.6|70
1643744960000|2022-02-01 19:49:20|14889.7|14888.7|14888.3|14887.3|14891.7|14890.7|14888.3|14887.3|49
1643744970000|2022-02-01 19:49:30|14888.5|14887.5|14888.7|14887.7|14889.2|14888.2|14886.3|14885.3|62
1643744980000|2022-02-01 19:49:40|14888.5|14887.5|14888|14887|14889.3|14888.3|14884.3|14883.3|120
1643744990000|2022-02-01 19:49:50|14886.3|14885.3|14886.1|14885.1|14888.2|14887.2|14883.3|14882.3|75
1643745000000|2022-02-01 19:50:00|14886.2|14885.2|14886.7|14885.7|14887.5|14886.5|14881.3|14880.3|136
1643745010000|2022-02-01 19:50:10|14886.8|14885.8|14887.2|14886.2|14889.7|14888.7|14885.6|14884.6|58
1643745020000|2022-02-01 19:50:20|14888.2|14887.2|14885|14884|14889.8|14888.8|14885|14884|61
1643745030000|2022-02-01 19:50:30|14884.7|14883.7|14879.3|14878.3|14885.3|14884.3|14874.2|14873.2|174
1643745040000|2022-02-01 19:50:40|14879.5|14878.5|14879.8|14878.8|14882.5|14881.5|14878.5|14877.5|56
1643745050000|2022-02-01 19:50:50|14879.7|14878.7|14869.3|14868.3|14880.2|14879.2|14868.8|14867.8|142
1643745060000|2022-02-01 19:51:00|14869.2|14868.2|14868.3|14867.3|14871|14870|14866.6|14865.6|157
1643745070000|2022-02-01 19:51:10|14868.5|14867.5|14873.1|14872.1|14874.3|14873.3|14865.6|14864.6|174
1643745080000|2022-02-01 19:51:20|14873.5|14872.5|14877.1|14876.1|14878.1|14877.1|14873.5|14872.5|124
1643745090000|2022-02-01 19:51:30|14877.2|14876.2|14878.8|14877.8|14881|14880|14876.6|14875.6|67
1643745100000|2022-02-01 19:51:40|14879.1|14878.1|14882|14881|14882.8|14881.8|14878.6|14877.6|56
1643745110000|2022-02-01 19:51:50|14881.6|14880.6|14878|14877|14881.7|14880.7|14877.1|14876.1|90
1643745120000|2022-02-01 19:52:00|14878.6|14877.6|14882.7|14881.7|14883.8|14882.8|14878.5|14877.5|53
1643745130000|2022-02-01 19:52:10|14882.8|14881.8|14882.2|14881.2|14883.6|14882.6|14880.5|14879.5|44
1643745140000|2022-02-01 19:52:20|14881.8|14880.8|14882.3|14881.3|14884|14883|14881.5|14880.5|40
1643745150000|2022-02-01 19:52:30|14882.5|14881.5|14884.6|14883.6|14885.3|14884.3|14881.3|14880.3|51
1643745160000|2022-02-01 19:52:40|14884.5|14883.5|14881.8|14880.8|14884.5|14883.5|14881.2|14880.2|38
1643745170000|2022-02-01 19:52:50|14882|14881|14881.3|14880.3|14883.5|14882.5|14881.3|14880.3|35
1643745180000|2022-02-01 19:53:00|14881.2|14880.2|14875.1|14874.1|14882.3|14881.3|14875.1|14874.1|122
1643745190000|2022-02-01 19:53:10|14875.2|14874.2|14880.2|14879.2|14880.8|14879.8|14875.1|14874.1|98
1643745200000|2022-02-01 19:53:20|14880.1|14879.1|14878.3|14877.3|14880.1|14879.1|14876.6|14875.6|57
1643745210000|2022-02-01 19:53:30|14878.2|14877.2|14878.6|14877.6|14879.3|14878.3|14875|14874|94
1643745220000|2022-02-01 19:53:40|14878.5|14877.5|14878|14877|14879.6|14878.6|14875.1|14874.1|67
1643745230000|2022-02-01 19:53:50|14878.1|14877.1|14876.3|14875.3|14878.1|14877.1|14875.8|14874.8|21
1643745240000|2022-02-01 19:54:00|14876.6|14875.6|14883.8|14882.8|14883.8|14882.8|14876.6|14875.6|158
1643745250000|2022-02-01 19:54:10|14884.1|14883.1|14882.5|14881.5|14884.1|14883.1|14878.5|14877.5|98
1643745260000|2022-02-01 19:54:20|14882|14881|14882.2|14881.2|14883.1|14882.1|14881|14880|46
1643745270000|2022-02-01 19:54:30|14881.8|14880.8|14883.6|14882.6|14884.5|14883.5|14881.7|14880.7|43
1643745280000|2022-02-01 19:54:40|14884.1|14883.1|14884.1|14883.1|14885.6|14884.6|14883.1|14882.1|68
1643745290000|2022-02-01 19:54:50|14884|14883|14883|14882|14884.6|14883.6|14880.6|14879.6|50
1643745300000|2022-02-01 19:55:00|14882.7|14881.7|14887|14886|14887.2|14886.2|14882.7|14881.7|102
1643745310000|2022-02-01 19:55:10|14887.1|14886.1|14889.7|14888.7|14890.6|14889.6|14887.1|14886.1|123
1643745320000|2022-02-01 19:55:20|14889.6|14888.6|14891|14890|14892.6|14891.6|14889.6|14888.6|72
1643745330000|2022-02-01 19:55:30|14891.1|14890.1|14891.1|14890.1|14891.5|14890.5|14890|14889|46
1643745340000|2022-02-01 19:55:40|14891|14890|14892.2|14891.2|14892.3|14891.3|14890.5|14889.5|49
1643745350000|2022-02-01 19:55:50|14892.1|14891.1|14890.3|14889.3|14893.5|14892.5|14890.1|14889.1|120
1643745360000|2022-02-01 19:56:00|14890|14889|14888.2|14887.2|14890|14889|14885|14884|174
1643745370000|2022-02-01 19:56:10|14890.2|14889.2|14888.5|14887.5|14893.3|14892.3|14886.2|14885.2|114
1643745380000|2022-02-01 19:56:20|14888.6|14887.6|14884.3|14883.3|14888.6|14887.6|14882.3|14881.3|188
1643745390000|2022-02-01 19:56:30|14884.2|14883.2|14884.6|14883.6|14886.2|14885.2|14882.3|14881.3|116
1643745400000|2022-02-01 19:56:40|14884.5|14883.5|14882.1|14881.1|14885.3|14884.3|14882|14881|90
1643745410000|2022-02-01 19:56:50|14882.2|14881.2|14883|14882|14884.6|14883.6|14881.3|14880.3|92
1643745420000|2022-02-01 19:57:00|14882.1|14881.1|14868.5|14867.5|14883.2|14882.2|14868.3|14867.3|284
1643745430000|2022-02-01 19:57:10|14867.7|14866.7|14876.3|14875.3|14877.6|14876.6|14865.1|14864.1|215
1643745440000|2022-02-01 19:57:20|14876.2|14875.2|14878|14877|14879.5|14878.5|14875.6|14874.6|90
1643745450000|2022-02-01 19:57:30|14877.5|14876.5|14874.1|14873.1|14877.6|14876.6|14871.5|14870.5|87
1643745460000|2022-02-01 19:57:40|14874.2|14873.2|14877.7|14876.7|14878.6|14877.6|14874.1|14873.1|54
1643745470000|2022-02-01 19:57:50|14877.8|14876.8|14876.5|14875.5|14879.5|14878.5|14876.2|14875.2|64
1643745480000|2022-02-01 19:58:00|14876.3|14875.3|14878.8|14877.8|14881.1|14880.1|14876.3|14875.3|70
1643745490000|2022-02-01 19:58:10|14879.1|14878.1|14876.7|14875.7|14880.7|14879.7|14875.6|14874.6|48
1643745500000|2022-02-01 19:58:20|14876.8|14875.8|14880.3|14879.3|14881.1|14880.1|14876.8|14875.8|32
1643745510000|2022-02-01 19:58:30|14880.2|14879.2|14880.2|14879.2|14882.1|14881.1|14879.8|14878.8|54
1643745520000|2022-02-01 19:58:40|14880.1|14879.1|14881.1|14880.1|14882.1|14881.1|14879.8|14878.8|16
1643745530000|2022-02-01 19:58:50|14881.3|14880.3|14884.7|14883.7|14887.5|14886.5|14881.2|14880.2|98
1643745540000|2022-02-01 19:59:00|14884.6|14883.6|14886.1|14885.1|14887|14886|14883.5|14882.5|56
1643745550000|2022-02-01 19:59:10|14886.2|14885.2|14885.8|14884.8|14887.7|14886.7|14884.8|14883.8|63
1643745560000|2022-02-01 19:59:20|14886.5|14885.5|14886.6|14885.6|14888.6|14887.6|14885.7|14884.7|23
1643745570000|2022-02-01 19:59:30|14886.7|14885.7|14884.2|14883.2|14888.6|14887.6|14884.2|14883.2|72
1643745580000|2022-02-01 19:59:40|14884.1|14883.1|14885.3|14884.3|14886.7|14885.7|14883.6|14882.6|47
1643745590000|2022-02-01 19:59:50|14885.2|14884.2|14885.1|14884.1|14885.8|14884.8|14884|14883|17
1643745600000|2022-02-01 20:00:00|14885|14884|14878.1|14877.1|14885.8|14884.8|14877.3|14876.3|118
1643745610000|2022-02-01 20:00:10|14878|14877|14881.1|14880.1|14882.7|14881.7|14875.6|14874.6|156
1643745620000|2022-02-01 20:00:20|14881.2|14880.2|14882.1|14881.1|14882.3|14881.3|14878.5|14877.5|132
1643745630000|2022-02-01 20:00:30|14882|14881|14890.2|14889.2|14890.2|14889.2|14880.8|14879.8|191
1643745640000|2022-02-01 20:00:40|14889.8|14888.8|14894.3|14893.3|14896.6|14895.6|14889.8|14888.8|301
1643745650000|2022-02-01 20:00:50|14894.7|14893.7|14906.1|14905.1|14908.2|14907.2|14894.5|14893.5|427
1643745660000|2022-02-01 20:01:00|14906.3|14905.3|14911.3|14910.3|14916.6|14915.6|14905|14904|473
1643745670000|2022-02-01 20:01:10|14911.6|14910.6|14910.5|14909.5|14912.5|14911.5|14908.8|14907.8|158
1643745680000|2022-02-01 20:01:20|14910.3|14909.3|14913|14912|14915.2|14914.2|14909.6|14908.6|128
1643745690000|2022-02-01 20:01:30|14913.1|14912.1|14914.2|14913.2|14914.8|14913.8|14912.7|14911.7|108
1643745700000|2022-02-01 20:01:40|14914.7|14913.7|14914.3|14913.3|14915.3|14914.3|14912.1|14911.1|98
1643745710000|2022-02-01 20:01:50|14914.2|14913.2|14912.8|14911.8|14915|14914|14912|14911|145
1643745720000|2022-02-01 20:02:00|14913|14912|14915.5|14914.5|14915.7|14914.7|14912|14911|120
1643745730000|2022-02-01 20:02:10|14915.6|14914.6|14922.6|14921.6|14922.6|14921.6|14914.6|14913.6|342
1643745740000|2022-02-01 20:02:20|14922|14921|14928.3|14927.3|14929.2|14928.2|14921.8|14920.8|401
1643745750000|2022-02-01 20:02:30|14928.5|14927.5|14935.6|14934.6|14936.7|14935.7|14925.8|14924.8|564
1643745760000|2022-02-01 20:02:40|14936|14935|14939.1|14938.1|14941|14940|14935.8|14934.8|448
1643745770000|2022-02-01 20:02:50|14939.2|14938.2|14940.8|14939.8|14942.2|14941.2|14938.1|14937.1|208
1643745780000|2022-02-01 20:03:00|14940.6|14939.6|14939.5|14938.5|14942.7|14941.7|14939.3|14938.3|219
1643745790000|2022-02-01 20:03:10|14939.3|14938.3|14935.6|14934.6|14939.3|14938.3|14933.2|14932.2|303
1643745800000|2022-02-01 20:03:20|14935.3|14934.3|14932|14931|14936|14935|14930.1|14929.1|178
1643745810000|2022-02-01 20:03:30|14932.1|14931.1|14932|14931|14932.7|14931.7|14930.5|14929.5|75
1643745820000|2022-02-01 20:03:40|14931.8|14930.8|14929|14928|14931.8|14930.8|14924.1|14923.1|464
1643745830000|2022-02-01 20:03:50|14929.1|14928.1|14929.8|14928.8|14930.3|14929.3|14928|14927|115
1643745840000|2022-02-01 20:04:00|14929.7|14928.7|14931.5|14930.5|14933.3|14932.3|14929.5|14928.5|115
1643745850000|2022-02-01 20:04:10|14930|14929|14932.1|14931.1|14933.5|14932.5|14930|14929|49
1643745860000|2022-02-01 20:04:20|14932.7|14931.7|14934.8|14933.8|14936.5|14935.5|14931.1|14930.1|156
1643745870000|2022-02-01 20:04:30|14934.7|14933.7|14934.7|14933.7|14935.7|14934.7|14933.6|14932.6|110
1643745880000|2022-02-01 20:04:40|14934.6|14933.6|14934.7|14933.7|14936.1|14935.1|14933.8|14932.8|67
1643745890000|2022-02-01 20:04:50|14934.8|14933.8|14934.3|14933.3|14938|14937|14934.3|14933.3|160
1643745900000|2022-02-01 20:05:00|14934.5|14933.5|14928.8|14927.8|14934.5|14933.5|14924.7|14923.7|553
1643745910000|2022-02-01 20:05:10|14927.6|14926.6|14932.8|14931.8|14933.2|14932.2|14925.8|14924.8|190
1643745920000|2022-02-01 20:05:20|14931.8|14930.8|14927.6|14926.6|14932.3|14931.3|14926.3|14925.3|142
1643745930000|2022-02-01 20:05:30|14927|14926|14932.3|14931.3|14933.6|14932.6|14926.7|14925.7|155
1643745940000|2022-02-01 20:05:40|14932.5|14931.5|14934.6|14933.6|14934.7|14933.7|14932.1|14931.1|106
1643745950000|2022-02-01 20:05:50|14934.7|14933.7|14939.3|14938.3|14939.5|14938.5|14934.2|14933.2|210
1643745960000|2022-02-01 20:06:00|14939.1|14938.1|14940.5|14939.5|14940.5|14939.5|14937.3|14936.3|145
1643745970000|2022-02-01 20:06:10|14939.7|14938.7|14944.5|14943.5|14945.6|14944.6|14939.7|14938.7|254
1643745980000|2022-02-01 20:06:20|14943.7|14942.7|14948.6|14947.6|14948.6|14947.6|14943.6|14942.6|259
1643745990000|2022-02-01 20:06:30|14948.7|14947.7|14943.3|14942.3|14948.8|14947.8|14943.2|14942.2|184
1643746000000|2022-02-01 20:06:40|14943.6|14942.6|14944.8|14943.8|14947.6|14946.6|14943.1|14942.1|149
1643746010000|2022-02-01 20:06:50|14944.6|14943.6|14944.6|14943.6|14946.8|14945.8|14943.5|14942.5|91
1643746020000|2022-02-01 20:07:00|14944.3|14943.3|14929.1|14928.1|14944.8|14943.8|14927.7|14926.7|716
1643746030000|2022-02-01 20:07:10|14929.2|14928.2|14932.8|14931.8|14935|14934|14928.8|14927.8|176
1643746040000|2022-02-01 20:07:20|14933|14932|14931|14930|14934.8|14933.8|14930.8|14929.8|179
1643746050000|2022-02-01 20:07:30|14931.1|14930.1|14939.5|14938.5|14941.2|14940.2|14930.8|14929.8|231
1643746060000|2022-02-01 20:07:40|14939.3|14938.3|14934.5|14933.5|14940.6|14939.6|14933.7|14932.7|197
1643746070000|2022-02-01 20:07:50|14934.8|14933.8|14933.6|14932.6|14936.1|14935.1|14933.3|14932.3|58
1643746080000|2022-02-01 20:08:00|14934.5|14933.5|14935.8|14934.8|14937.3|14936.3|14932|14931|137
1643746090000|2022-02-01 20:08:10|14936|14935|14935.3|14934.3|14936.1|14935.1|14933.3|14932.3|55
1643746100000|2022-02-01 20:08:20|14935.5|14934.5|14935.8|14934.8|14937|14936|14934.3|14933.3|33
1643746110000|2022-02-01 20:08:30|14935.7|14934.7|14937.2|14936.2|14937.6|14936.6|14935.7|14934.7|46
1643746120000|2022-02-01 20:08:40|14937.1|14936.1|14937.1|14936.1|14937.6|14936.6|14936.2|14935.2|33
1643746130000|2022-02-01 20:08:50|14937|14936|14937|14936|14938.3|14937.3|14935.2|14934.2|41
1643746140000|2022-02-01 20:09:00|14936.6|14935.6|14939.5|14938.5|14939.7|14938.7|14933|14932|126
1643746150000|2022-02-01 20:09:10|14940|14939|14940.3|14939.3|14945.6|14944.6|14939|14938|163
1643746160000|2022-02-01 20:09:20|14940.2|14939.2|14942.7|14941.7|14942.7|14941.7|14940.1|14939.1|38
1643746170000|2022-02-01 20:09:30|14942.3|14941.3|14943.6|14942.6|14944.5|14943.5|14942.2|14941.2|74
1643746180000|2022-02-01 20:09:40|14943.3|14942.3|14947.6|14946.6|14947.7|14946.7|14943.3|14942.3|144
1643746190000|2022-02-01 20:09:50|14947.1|14946.1|14947.7|14946.7|14948.3|14947.3|14946.1|14945.1|73
1643746200000|2022-02-01 20:10:00|14947.8|14946.8|14945|14944|14948.6|14947.6|14942.5|14941.5|178
1643746210000|2022-02-01 20:10:10|14945.1|14944.1|14945.8|14944.8|14947.6|14946.6|14945|14944|93
1643746220000|2022-02-01 20:10:20|14946|14945|14941.7|14940.7|14946|14945|14941.2|14940.2|127
1643746230000|2022-02-01 20:10:30|14941.5|14940.5|14937.8|14936.8|14941.6|14940.6|14937.8|14936.8|101
1643746240000|2022-02-01 20:10:40|14938|14937|14941|14940|14942.2|14941.2|14938|14937|75
1643746250000|2022-02-01 20:10:50|14940.8|14939.8|14940.1|14939.1|14941.7|14940.7|14937.6|14936.6|76
1643746260000|2022-02-01 20:11:00|14940|14939|14940.7|14939.7|14941.6|14940.6|14937.1|14936.1|81
1643746270000|2022-02-01 20:11:10|14940.8|14939.8|14933.5|14932.5|14940.8|14939.8|14933.2|14932.2|127
1643746280000|2022-02-01 20:11:20|14933.6|14932.6|14929.1|14928.1|14933.6|14932.6|14928.7|14927.7|221
1643746290000|2022-02-01 20:11:30|14929.2|14928.2|14936.6|14935.6|14937.1|14936.1|14928.7|14927.7|125
1643746300000|2022-02-01 20:11:40|14936.7|14935.7|14935.1|14934.1|14937|14936|14933.3|14932.3|86
1643746310000|2022-02-01 20:11:50|14935|14934|14935.6|14934.6|14936.6|14935.6|14933.8|14932.8|37
1643746320000|2022-02-01 20:12:00|14935.7|14934.7|14939.2|14938.2|14941.2|14940.2|14935.7|14934.7|129
1643746330000|2022-02-01 20:12:10|14940.1|14939.1|14939.7|14938.7|14941.7|14940.7|14938.8|14937.8|61
1643746340000|2022-02-01 20:12:20|14939.3|14938.3|14940.1|14939.1|14942.1|14941.1|14938.8|14937.8|150
1643746350000|2022-02-01 20:12:30|14940|14939|14939.6|14938.6|14940.1|14939.1|14937.6|14936.6|130
1643746360000|2022-02-01 20:12:40|14939.7|14938.7|14941.8|14940.8|14941.8|14940.8|14939|14938|65
1643746370000|2022-02-01 20:12:50|14942.1|14941.1|14942.2|14941.2|14942.7|14941.7|14941.1|14940.1|93
1643746380000|2022-02-01 20:13:00|14942.1|14941.1|14931|14930|14942.3|14941.3|14930.8|14929.8|262
1643746390000|2022-02-01 20:13:10|14931.2|14930.2|14932.3|14931.3|14933.7|14932.7|14928.7|14927.7|168
1643746400000|2022-02-01 20:13:20|14932.2|14931.2|14935.3|14934.3|14935.3|14934.3|14930.7|14929.7|54
1643746410000|2022-02-01 20:13:30|14935.5|14934.5|14934.2|14933.2|14937.3|14936.3|14933.7|14932.7|104
1643746420000|2022-02-01 20:13:40|14934|14933|14933.8|14932.8|14934.7|14933.7|14933|14932|44
1643746430000|2022-02-01 20:13:50|14934.3|14933.3|14934.7|14933.7|14935.1|14934.1|14931.5|14930.5|56
1643746440000|2022-02-01 20:14:00|14934.8|14933.8|14937.1|14936.1|14940.2|14939.2|14934.7|14933.7|146
1643746450000|2022-02-01 20:14:10|14937|14936|14935.6|14934.6|14938.2|14937.2|14934.3|14933.3|60
1643746460000|2022-02-01 20:14:20|14935.8|14934.8|14936.6|14935.6|14938.2|14937.2|14935.1|14934.1|27
1643746470000|2022-02-01 20:14:30|14936.5|14935.5|14938.7|14937.7|14939.5|14938.5|14935.2|14934.2|39
1643746480000|2022-02-01 20:14:40|14938.8|14937.8|14940.1|14939.1|14940.8|14939.8|14936.6|14935.6|71
1643746490000|2022-02-01 20:14:50|14940|14939|14938.5|14937.5|14941|14940|14937.8|14936.8|70
1643746500000|2022-02-01 20:15:00|14938.6|14937.6|14933.8|14932.8|14940.6|14939.6|14933.1|14932.1|153
1643746510000|2022-02-01 20:15:10|14933.7|14932.7|14943.5|14942.5|14943.8|14942.8|14933.2|14932.2|205
1643746520000|2022-02-01 20:15:20|14943.6|14942.6|14944|14943|14945.7|14944.7|14942.5|14941.5|136
1643746530000|2022-02-01 20:15:30|14944.1|14943.1|14938.2|14937.2|14946.5|14945.5|14938.1|14937.1|424
1643746540000|2022-02-01 20:15:40|14938.1|14937.1|14937.5|14936.5|14941.7|14940.7|14936.3|14935.3|97
1643746550000|2022-02-01 20:15:50|14938.5|14937.5|14938.7|14937.7|14939.7|14938.7|14936.2|14935.2|130
1643746560000|2022-02-01 20:16:00|14938.8|14937.8|14925.1|14924.1|14939|14938|14924.5|14923.5|268
1643746570000|2022-02-01 20:16:10|14925.3|14924.3|14927.1|14926.1|14928.8|14927.8|14925.3|14924.3|195
1643746580000|2022-02-01 20:16:20|14927|14926|14934.1|14933.1|14934.3|14933.3|14926.7|14925.7|199
1643746590000|2022-02-01 20:16:30|14934.2|14933.2|14929.3|14928.3|14935.2|14934.2|14927.1|14926.1|104
1643746600000|2022-02-01 20:16:40|14929.2|14928.2|14929.8|14928.8|14931.7|14930.7|14929.2|14928.2|93
1643746610000|2022-02-01 20:16:50|14928.7|14927.7|14931|14930|14931.3|14930.3|14925.1|14924.1|168
1643746620000|2022-02-01 20:17:00|14931.1|14930.1|14938.1|14937.1|14938.1|14937.1|14929.5|14928.5|174
1643746630000|2022-02-01 20:17:10|14938.3|14937.3|14937|14936|14938.7|14937.7|14936.1|14935.1|41
1643746640000|2022-02-01 20:17:20|14936.6|14935.6|14936.7|14935.7|14937.1|14936.1|14935.1|14934.1|59
1643746650000|2022-02-01 20:17:30|14937.2|14936.2|14937.1|14936.1|14937.2|14936.2|14935.7|14934.7|61
1643746660000|2022-02-01 20:17:40|14936.7|14935.7|14937.6|14936.6|14938.6|14937.6|14936.1|14935.1|57
1643746670000|2022-02-01 20:17:50|14937.5|14936.5|14938.8|14937.8|14939.2|14938.2|14934.8|14933.8|50
1643746680000|2022-02-01 20:18:00|14939|14938|14936.6|14935.6|14939|14938|14935.5|14934.5|59
1643746690000|2022-02-01 20:18:10|14936.3|14935.3|14934.6|14933.6|14936.7|14935.7|14932.2|14931.2|127
1643746700000|2022-02-01 20:18:20|14934.7|14933.7|14934.6|14933.6|14936.2|14935.2|14931.2|14930.2|94
1643746710000|2022-02-01 20:18:30|14934.5|14933.5|14934.2|14933.2|14938.7|14937.7|14934|14933|68
1643746720000|2022-02-01 20:18:40|14934.1|14933.1|14936.1|14935.1|14938.3|14937.3|14933.3|14932.3|38
1643746730000|2022-02-01 20:18:50|14935.8|14934.8|14936.8|14935.8|14937.2|14936.2|14935.6|14934.6|36
1643746740000|2022-02-01 20:19:00|14937|14936|14937.6|14936.6|14938.5|14937.5|14936.6|14935.6|79
1643746750000|2022-02-01 20:19:10|14937.5|14936.5|14936.8|14935.8|14937.8|14936.8|14934.5|14933.5|71
1643746760000|2022-02-01 20:19:20|14936.7|14935.7|14935.6|14934.6|14939.7|14938.7|14934.2|14933.2|96
1643746770000|2022-02-01 20:19:30|14935.7|14934.7|14936|14935|14938.6|14937.6|14935.6|14934.6|59
1643746780000|2022-02-01 20:19:40|14936.1|14935.1|14937.7|14936.7|14938.8|14937.8|14936|14935|26
1643746790000|2022-02-01 20:19:50|14937.5|14936.5|14939.1|14938.1|14939.2|14938.2|14937|14936|38
1643746800000|2022-02-01 20:20:00|14938.8|14937.8|14940.2|14939.2|14943.4|14942.4|14937.2|14936.2|199
1643746810000|2022-02-01 20:20:10|14939.9|14938.9|14948.2|14947.2|14948.3|14947.3|14939.7|14938.7|294
1643746820000|2022-02-01 20:20:20|14947.9|14946.9|14946.8|14945.8|14948.3|14947.3|14945.4|14944.4|167
1643746830000|2022-02-01 20:20:30|14946.9|14945.9|14942.1|14941.1|14946.9|14945.9|14941.8|14940.8|147
1643746840000|2022-02-01 20:20:40|14941.7|14940.7|14941.2|14940.2|14942.1|14941.1|14934.8|14933.8|237
1643746850000|2022-02-01 20:20:50|14941.6|14940.6|14950.1|14949.1|14951.4|14950.4|14941.6|14940.6|345
1643746860000|2022-02-01 20:21:00|14949.9|14948.9|14948.7|14947.7|14950.3|14949.3|14945.6|14944.6|148
1643746870000|2022-02-01 20:21:10|14948.8|14947.8|14950.2|14949.2|14951.9|14950.9|14948.8|14947.8|224
1643746880000|2022-02-01 20:21:20|14950.1|14949.1|14952.4|14951.4|14953.4|14952.4|14948.6|14947.6|220
1643746890000|2022-02-01 20:21:30|14952.2|14951.2|14952.1|14951.1|14952.9|14951.9|14951.4|14950.4|95
1643746900000|2022-02-01 20:21:40|14951.9|14950.9|14953.8|14952.8|14953.9|14952.9|14951.4|14950.4|105
1643746910000|2022-02-01 20:21:50|14953.7|14952.7|14952.3|14951.3|14955.2|14954.2|14952.2|14951.2|193
1643746920000|2022-02-01 20:22:00|14953.1|14952.1|14946.4|14945.4|14953.1|14952.1|14945.2|14944.2|356
1643746930000|2022-02-01 20:22:10|14946.9|14945.9|14949.3|14948.3|14949.3|14948.3|14942.3|14941.3|167
1643746940000|2022-02-01 20:22:20|14949.2|14948.2|14950.4|14949.4|14951.4|14950.4|14948.6|14947.6|85
1643746950000|2022-02-01 20:22:30|14950.1|14949.1|14948.9|14947.9|14950.1|14949.1|14943.4|14942.4|224
1643746960000|2022-02-01 20:22:40|14949.2|14948.2|14951.8|14950.8|14951.9|14950.9|14949.2|14948.2|125
1643746970000|2022-02-01 20:22:50|14951.7|14950.7|14950.9|14949.9|14953.1|14952.1|14949.3|14948.3|90
1643746980000|2022-02-01 20:23:00|14950.4|14949.4|14951.8|14950.8|14953.9|14952.9|14950.3|14949.3|154
1643746990000|2022-02-01 20:23:10|14951.6|14950.6|14951.6|14950.6|14953.3|14952.3|14950.1|14949.1|81
1643747000000|2022-02-01 20:23:20|14951.4|14950.4|14952.3|14951.3|14954.1|14953.1|14950.3|14949.3|91
1643747010000|2022-02-01 20:23:30|14952.2|14951.2|14950.8|14949.8|14952.9|14951.9|14950.1|14949.1|57
1643747020000|2022-02-01 20:23:40|14950.9|14949.9|14950.4|14949.4|14952.3|14951.3|14949.4|14948.4|47
1643747030000|2022-02-01 20:23:50|14951.1|14950.1|14949.4|14948.4|14951.9|14950.9|14949.1|14948.1|82
1643747040000|2022-02-01 20:24:00|14949.3|14948.3|14948.9|14947.9|14950.9|14949.9|14945.3|14944.3|124
1643747050000|2022-02-01 20:24:10|14949.1|14948.1|14953.6|14952.6|14954.1|14953.1|14947.6|14946.6|98
1643747060000|2022-02-01 20:24:20|14953.1|14952.1|14952.3|14951.3|14953.4|14952.4|14951.6|14950.6|75
1643747070000|2022-02-01 20:24:30|14952.2|14951.2|14950.3|14949.3|14953.4|14952.4|14949.9|14948.9|66
1643747080000|2022-02-01 20:24:40|14950.8|14949.8|14956.1|14955.1|14956.4|14955.4|14950.8|14949.8|292
1643747090000|2022-02-01 20:24:50|14955.9|14954.9|14955.8|14954.8|14956.7|14955.7|14955.2|14954.2|163
1643747100000|2022-02-01 20:25:00|14956.3|14955.3|14954.6|14953.6|14956.7|14955.7|14954.2|14953.2|186
1643747110000|2022-02-01 20:25:10|14954.3|14953.3|14954.9|14953.9|14956.6|14955.6|14953.6|14952.6|168
1643747120000|2022-02-01 20:25:20|14954.8|14953.8|14955.2|14954.2|14956.3|14955.3|14954.1|14953.1|107
1643747130000|2022-02-01 20:25:30|14954.1|14953.1|14948.6|14947.6|14954.7|14953.7|14947.6|14946.6|249
1643747140000|2022-02-01 20:25:40|14948.4|14947.4|14945.3|14944.3|14950.3|14949.3|14943.9|14942.9|165
1643747150000|2022-02-01 20:25:50|14945.4|14944.4|14948.3|14947.3|14949.7|14948.7|14943.6|14942.6|138
1643747160000|2022-02-01 20:26:00|14948.2|14947.2|14941.9|14940.9|14949.6|14948.6|14941.8|14940.8|110
1643747170000|2022-02-01 20:26:10|14941.8|14940.8|14943.6|14942.6|14943.9|14942.9|14940.2|14939.2|167
1643747180000|2022-02-01 20:26:20|14943.4|14942.4|14951.6|14950.6|14955.7|14954.7|14942.7|14941.7|611
1643747190000|2022-02-01 20:26:30|14951.9|14950.9|14951.7|14950.7|14953.1|14952.1|14949.3|14948.3|83
1643747200000|2022-02-01 20:26:40|14951.6|14950.6|14948.9|14947.9|14952.7|14951.7|14944.7|14943.7|215
1643747210000|2022-02-01 20:26:50|14948.7|14947.7|14951.8|14950.8|14951.9|14950.9|14948.3|14947.3|51
1643747220000|2022-02-01 20:27:00|14951.9|14950.9|14948.6|14947.6|14952.2|14951.2|14947.7|14946.7|67
1643747230000|2022-02-01 20:27:10|14948.7|14947.7|14948.3|14947.3|14950.9|14949.9|14944.8|14943.8|109
1643747240000|2022-02-01 20:27:20|14948.4|14947.4|14950.7|14949.7|14951.3|14950.3|14948.4|14947.4|50
1643747250000|2022-02-01 20:27:30|14950.6|14949.6|14950.6|14949.6|14951.9|14950.9|14949.3|14948.3|57
1643747260000|2022-02-01 20:27:40|14950.7|14949.7|14952.1|14951.1|14952.1|14951.1|14948.9|14947.9|49
1643747270000|2022-02-01 20:27:50|14951.8|14950.8|14950.9|14949.9|14952.6|14951.6|14949.1|14948.1|117
1643747280000|2022-02-01 20:28:00|14951.1|14950.1|14954.3|14953.3|14954.3|14953.3|14950.2|14949.2|99
1643747290000|2022-02-01 20:28:10|14954.2|14953.2|14955.4|14954.4|14956.2|14955.2|14952.3|14951.3|181
1643747300000|2022-02-01 20:28:20|14955.2|14954.2|14955.1|14954.1|14956.7|14955.7|14954.2|14953.2|124
1643747310000|2022-02-01 20:28:30|14955.6|14954.6|14960.1|14959.1|14960.3|14959.3|14954.7|14953.7|356
1643747320000|2022-02-01 20:28:40|14959.8|14958.8|14959.9|14958.9|14961.4|14960.4|14958.7|14957.7|212
1643747330000|2022-02-01 20:28:50|14959.6|14958.6|14960.4|14959.4|14961.4|14960.4|14958.8|14957.8|108
1643747340000|2022-02-01 20:29:00|14960.6|14959.6|14960.6|14959.6|14963.8|14962.8|14960.3|14959.3|258
1643747350000|2022-02-01 20:29:10|14960.4|14959.4|14964.4|14963.4|14964.4|14963.4|14957.8|14956.8|238
1643747360000|2022-02-01 20:29:20|14964.6|14963.6|14962.3|14961.3|14964.9|14963.9|14961.1|14960.1|183
1643747370000|2022-02-01 20:29:30|14961.9|14960.9|14962.8|14961.8|14964.4|14963.4|14960.4|14959.4|102
1643747380000|2022-02-01 20:29:40|14962.7|14961.7|14962.4|14961.4|14964.3|14963.3|14961.1|14960.1|76
1643747390000|2022-02-01 20:29:50|14962.9|14961.9|14961.6|14960.6|14964.7|14963.7|14961.6|14960.6|96
1643747400000|2022-02-01 20:30:00|14962.1|14961.1|14970.2|14969.2|14973.7|14972.7|14961.9|14960.9|820
1643747410000|2022-02-01 20:30:10|14970.7|14969.7|14973.9|14972.9|14974.1|14973.1|14970.7|14969.7|303
1643747420000|2022-02-01 20:30:20|14974.1|14973.1|14970.3|14969.3|14975.6|14974.6|14969.6|14968.6|462
1643747430000|2022-02-01 20:30:30|14970.6|14969.6|14970.9|14969.9|14972.6|14971.6|14970.3|14969.3|126
1643747440000|2022-02-01 20:30:40|14970.8|14969.8|14972.6|14971.6|14974.3|14973.3|14970.7|14969.7|132
1643747450000|2022-02-01 20:30:50|14972.4|14971.4|14977.4|14976.4|14978.1|14977.1|14971.3|14970.3|455
1643747460000|2022-02-01 20:31:00|14977.9|14976.9|14977.8|14976.8|14981.2|14980.2|14976.1|14975.1|458
1643747470000|2022-02-01 20:31:10|14977.7|14976.7|14984.1|14983.1|14986.2|14985.2|14975.6|14974.6|529
1643747480000|2022-02-01 20:31:20|14984.2|14983.2|14983.1|14982.1|14985.7|14984.7|14981.9|14980.9|328
1643747490000|2022-02-01 20:31:30|14983.2|14982.2|14982.6|14981.6|14984.3|14983.3|14981.6|14980.6|166
1643747500000|2022-02-01 20:31:40|14983.2|14982.2|14983.4|14982.4|14984.7|14983.7|14981.6|14980.6|201
1643747510000|2022-02-01 20:31:50|14983.3|14982.3|14980.7|14979.7|14984.7|14983.7|14980.4|14979.4|166
1643747520000|2022-02-01 20:32:00|14980.8|14979.8|14982.1|14981.1|14984.3|14983.3|14980.8|14979.8|162
1643747530000|2022-02-01 20:32:10|14982.2|14981.2|14981.2|14980.2|14982.3|14981.3|14978.9|14977.9|231
1643747540000|2022-02-01 20:32:20|14981.4|14980.4|14985.1|14984.1|14985.1|14984.1|14980.4|14979.4|167
1643747550000|2022-02-01 20:32:30|14984.7|14983.7|14986.8|14985.8|14988.4|14987.4|14983.8|14982.8|347
1643747560000|2022-02-01 20:32:40|14986.9|14985.9|14988.1|14987.1|14988.8|14987.8|14986.2|14985.2|143
1643747570000|2022-02-01 20:32:50|14988.3|14987.3|14987.2|14986.2|14989.7|14988.7|14985.8|14984.8|192
1643747580000|2022-02-01 20:33:00|14987.3|14986.3|14984.9|14983.9|14987.6|14986.6|14983.6|14982.6|138
1643747590000|2022-02-01 20:33:10|14985.2|14984.2|14983.2|14982.2|14985.7|14984.7|14982.4|14981.4|160
1643747600000|2022-02-01 20:33:20|14983.1|14982.1|14984.2|14983.2|14984.7|14983.7|14982.8|14981.8|90
1643747610000|2022-02-01 20:33:30|14984.3|14983.3|14983.6|14982.6|14985.1|14984.1|14982.3|14981.3|106
1643747620000|2022-02-01 20:33:40|14983.4|14982.4|14977.2|14976.2|14983.8|14982.8|14977.2|14976.2|165
1643747630000|2022-02-01 20:33:50|14977.1|14976.1|14978.2|14977.2|14979.2|14978.2|14975.2|14974.2|165
1643747640000|2022-02-01 20:34:00|14979.2|14978.2|14976.7|14975.7|14979.9|14978.9|14976.1|14975.1|129
1643747650000|2022-02-01 20:34:10|14976.6|14975.6|14974.9|14973.9|14976.9|14975.9|14972.3|14971.3|164
1643747660000|2022-02-01 20:34:20|14974.8|14973.8|14974.1|14973.1|14976.2|14975.2|14973.6|14972.6|102
1643747670000|2022-02-01 20:34:30|14973.9|14972.9|14977.2|14976.2|14977.2|14976.2|14973.1|14972.1|88
1643747680000|2022-02-01 20:34:40|14977.3|14976.3|14978.6|14977.6|14979.2|14978.2|14976.9|14975.9|111
1643747690000|2022-02-01 20:34:50|14978.7|14977.7|14979.7|14978.7|14980.6|14979.6|14978.2|14977.2|44
1643747700000|2022-02-01 20:35:00|14979.8|14978.8|14975.2|14974.2|14980.2|14979.2|14973.3|14972.3|144
1643747710000|2022-02-01 20:35:10|14975.1|14974.1|14975.3|14974.3|14975.6|14974.6|14973.3|14972.3|88
1643747720000|2022-02-01 20:35:20|14975.2|14974.2|14976.8|14975.8|14979.6|14978.6|14974.3|14973.3|116
1643747730000|2022-02-01 20:35:30|14976.7|14975.7|14972.4|14971.4|14976.8|14975.8|14972.4|14971.4|121
1643747740000|2022-02-01 20:35:40|14972.3|14971.3|14974.4|14973.4|14974.4|14973.4|14970.1|14969.1|158
1643747750000|2022-02-01 20:35:50|14974.6|14973.6|14974.4|14973.4|14975.7|14974.7|14971.3|14970.3|99
1643747760000|2022-02-01 20:36:00|14974.8|14973.8|14975.6|14974.6|14977.6|14976.6|14974.2|14973.2|139
1643747770000|2022-02-01 20:36:10|14975.9|14974.9|14978.6|14977.6|14979.8|14978.8|14975.2|14974.2|104
1643747780000|2022-02-01 20:36:20|14978.7|14977.7|14978.2|14977.2|14979.3|14978.3|14976.9|14975.9|55
1643747790000|2022-02-01 20:36:30|14978.3|14977.3|14984.4|14983.4|14985.3|14984.3|14976.8|14975.8|192
1643747800000|2022-02-01 20:36:40|14984.2|14983.2|14986.7|14985.7|14987.1|14986.1|14981.9|14980.9|168
1643747810000|2022-02-01 20:36:50|14986.8|14985.8|14983.3|14982.3|14986.8|14985.8|14983.3|14982.3|83
1643747820000|2022-02-01 20:37:00|14983.2|14982.2|14979.2|14978.2|14984.4|14983.4|14977.2|14976.2|152
1643747830000|2022-02-01 20:37:10|14979.3|14978.3|14980.7|14979.7|14981.1|14980.1|14977.2|14976.2|119
1643747840000|2022-02-01 20:37:20|14980.8|14979.8|14978.8|14977.8|14981.2|14980.2|14978.1|14977.1|44
1643747850000|2022-02-01 20:37:30|14978.7|14977.7|14975.1|14974.1|14978.7|14977.7|14975.1|14974.1|90
1643747860000|2022-02-01 20:37:40|14975.2|14974.2|14974.9|14973.9|14975.7|14974.7|14971.2|14970.2|130
1643747870000|2022-02-01 20:37:50|14975.1|14974.1|14976.4|14975.4|14978.3|14977.3|14974.3|14973.3|99
1643747880000|2022-02-01 20:38:00|14976.3|14975.3|14976.3|14975.3|14979.6|14978.6|14975.7|14974.7|99
1643747890000|2022-02-01 20:38:10|14975.6|14974.6|14971.1|14970.1|14975.9|14974.9|14970.7|14969.7|116
1643747900000|2022-02-01 20:38:20|14970.9|14969.9|14969.7|14968.7|14971.7|14970.7|14968.4|14967.4|127
1643747910000|2022-02-01 20:38:30|14970.1|14969.1|14969.6|14968.6|14971.9|14970.9|14969.2|14968.2|68
1643747920000|2022-02-01 20:38:40|14969.9|14968.9|14962.4|14961.4|14970.9|14969.9|14961.7|14960.7|272
1643747930000|2022-02-01 20:38:50|14962.2|14961.2|14950.6|14949.6|14962.2|14961.2|14946.7|14945.7|739
1643747940000|2022-02-01 20:39:00|14951.1|14950.1|14950.4|14949.4|14954.4|14953.4|14950.2|14949.2|269
1643747950000|2022-02-01 20:39:10|14950.3|14949.3|14948.3|14947.3|14952.8|14951.8|14947.9|14946.9|176
1643747960000|2022-02-01 20:39:20|14947.3|14946.3|14947.4|14946.4|14950.4|14949.4|14943.7|14942.7|276
1643747970000|2022-02-01 20:39:30|14947.2|14946.2|14952.2|14951.2|14952.7|14951.7|14947.2|14946.2|201
1643747980000|2022-02-01 20:39:40|14952.1|14951.1|14946.1|14945.1|14952.9|14951.9|14945.4|14944.4|90
1643747990000|2022-02-01 20:39:50|14945.8|14944.8|14948.3|14947.3|14948.7|14947.7|14944.9|14943.9|165
1643748000000|2022-02-01 20:40:00|14948.4|14947.4|14951.7|14950.7|14953.1|14952.1|14946.2|14945.2|338
1643748010000|2022-02-01 20:40:10|14951.6|14950.6|14949.7|14948.7|14952.3|14951.3|14948.1|14947.1|109
1643748020000|2022-02-01 20:40:20|14950.8|14949.8|14952.3|14951.3|14952.3|14951.3|14948.2|14947.2|106
1643748030000|2022-02-01 20:40:30|14952.2|14951.2|14955.6|14954.6|14955.6|14954.6|14949.7|14948.7|129
1643748040000|2022-02-01 20:40:40|14955.2|14954.2|14954.1|14953.1|14956.6|14955.6|14953.6|14952.6|205
1643748050000|2022-02-01 20:40:50|14954.7|14953.7|14954.2|14953.2|14954.7|14953.7|14951.1|14950.1|132
1643748060000|2022-02-01 20:41:00|14954.4|14953.4|14954.8|14953.8|14957.4|14956.4|14954.4|14953.4|126
1643748070000|2022-02-01 20:41:10|14954.9|14953.9|14956.9|14955.9|14956.9|14955.9|14954.6|14953.6|51
1643748080000|2022-02-01 20:41:20|14956.8|14955.8|14962.1|14961.1|14962.6|14961.6|14956.4|14955.4|149
1643748090000|2022-02-01 20:41:30|14962.2|14961.2|14961.7|14960.7|14962.9|14961.9|14960.9|14959.9|90
1643748100000|2022-02-01 20:41:40|14961.8|14960.8|14962.8|14961.8|14963.4|14962.4|14961.8|14960.8|52
1643748110000|2022-02-01 20:41:50|14962.7|14961.7|14965.4|14964.4|14965.4|14964.4|14961.4|14960.4|141
1643748120000|2022-02-01 20:42:00|14965.3|14964.3|14968.7|14967.7|14969.8|14968.8|14964.8|14963.8|251
1643748130000|2022-02-01 20:42:10|14968.9|14967.9|14970.7|14969.7|14970.9|14969.9|14968.4|14967.4|134
1643748140000|2022-02-01 20:42:20|14970.8|14969.8|14969.4|14968.4|14972.7|14971.7|14968.7|14967.7|180
1643748150000|2022-02-01 20:42:30|14969.8|14968.8|14969.1|14968.1|14972.7|14971.7|14968.6|14967.6|149
1643748160000|2022-02-01 20:42:40|14968.9|14967.9|14971.3|14970.3|14973.6|14972.6|14968.9|14967.9|136
1643748170000|2022-02-01 20:42:50|14971.7|14970.7|14971.1|14970.1|14972.7|14971.7|14969.8|14968.8|179
1643748180000|2022-02-01 20:43:00|14971.2|14970.2|14975.7|14974.7|14976.1|14975.1|14971.2|14970.2|181
1643748190000|2022-02-01 20:43:10|14975.6|14974.6|14977.9|14976.9|14978.3|14977.3|14975.2|14974.2|189
1643748200000|2022-02-01 20:43:20|14977.8|14976.8|14978.8|14977.8|14980.8|14979.8|14976.8|14975.8|150
1643748210000|2022-02-01 20:43:30|14978.7|14977.7|14981.4|14980.4|14981.8|14980.8|14976.6|14975.6|110
1643748220000|2022-02-01 20:43:40|14981.8|14980.8|14983.1|14982.1|14983.2|14982.2|14981.2|14980.2|170
1643748230000|2022-02-01 20:43:50|14983.2|14982.2|14983.1|14982.1|14983.9|14982.9|14982.1|14981.1|234
1643748240000|2022-02-01 20:44:00|14983.2|14982.2|14983.6|14982.6|14985.9|14984.9|14983.1|14982.1|226
1643748250000|2022-02-01 20:44:10|14983.4|14982.4|14982.8|14981.8|14985.7|14984.7|14982.6|14981.6|187
1643748260000|2022-02-01 20:44:20|14982.7|14981.7|14981.4|14980.4|14984.4|14983.4|14978.6|14977.6|243
1643748270000|2022-02-01 20:44:30|14981.3|14980.3|14980.6|14979.6|14982.2|14981.2|14979.8|14978.8|140
1643748280000|2022-02-01 20:44:40|14980.3|14979.3|14982.6|14981.6|14984.2|14983.2|14980.3|14979.3|182
1643748290000|2022-02-01 20:44:50|14982.4|14981.4|14981.9|14980.9|14984.9|14983.9|14981.8|14980.8|220
1643748300000|2022-02-01 20:45:00|14982.1|14981.1|14983.9|14982.9|14983.9|14982.9|14978.1|14977.1|247
1643748310000|2022-02-01 20:45:10|14983.2|14982.2|14991.2|14990.2|14991.6|14990.6|14983.2|14982.2|410
1643748320000|2022-02-01 20:45:20|14991.4|14990.4|14996.7|14995.7|14997.7|14996.7|14991.2|14990.2|599
1643748330000|2022-02-01 20:45:30|14996.9|14995.9|14997.3|14996.3|15000.7|14999.7|14996.8|14995.8|385
1643748340000|2022-02-01 20:45:40|14996.4|14995.4|14996.2|14995.2|14997.6|14996.6|14995.1|14994.1|264
1643748350000|2022-02-01 20:45:50|14996.1|14995.1|14996.8|14995.8|14997.2|14996.2|14994.3|14993.3|100
1643748360000|2022-02-01 20:46:00|14996.9|14995.9|14986.7|14985.7|14998.6|14997.6|14985.7|14984.7|236
1643748370000|2022-02-01 20:46:10|14986.2|14985.2|14983.2|14982.2|14986.7|14985.7|14976.9|14975.9|418
1643748380000|2022-02-01 20:46:20|14982.9|14981.9|14983.4|14982.4|14985.1|14984.1|14981.6|14980.6|171
1643748390000|2022-02-01 20:46:30|14982.4|14981.4|14981.9|14980.9|14985.2|14984.2|14980.2|14979.2|155
1643748400000|2022-02-01 20:46:40|14981.8|14980.8|14985.9|14984.9|14985.9|14984.9|14981.6|14980.6|69
1643748410000|2022-02-01 20:46:50|14985.4|14984.4|14985.7|14984.7|14986.8|14985.8|14984.2|14983.2|86
1643748420000|2022-02-01 20:47:00|14985.4|14984.4|14981.4|14980.4|14985.9|14984.9|14981.4|14980.4|120
1643748430000|2022-02-01 20:47:10|14979.7|14978.7|14983.8|14982.8|14984.9|14983.9|14979.7|14978.7|122
1643748440000|2022-02-01 20:47:20|14983.7|14982.7|14982.7|14981.7|14985.1|14984.1|14982.3|14981.3|117
1643748450000|2022-02-01 20:47:30|14982.8|14981.8|14987.9|14986.9|14988.9|14987.9|14982.4|14981.4|259
1643748460000|2022-02-01 20:47:40|14987.8|14986.8|14990.1|14989.1|14990.7|14989.7|14987.7|14986.7|95
1643748470000|2022-02-01 20:47:50|14989.9|14988.9|14992.6|14991.6|14992.6|14991.6|14989.3|14988.3|86
1643748480000|2022-02-01 20:48:00|14992.7|14991.7|14987.9|14986.9|14993.1|14992.1|14987.7|14986.7|142
1643748490000|2022-02-01 20:48:10|14987.4|14986.4|14987.7|14986.7|14989.1|14988.1|14983.9|14982.9|125
1643748500000|2022-02-01 20:48:20|14987.8|14986.8|14986.2|14985.2|14988.2|14987.2|14984.3|14983.3|95
1643748510000|2022-02-01 20:48:30|14985.9|14984.9|14986.7|14985.7|14989.2|14988.2|14984.7|14983.7|101
1643748520000|2022-02-01 20:48:40|14986.9|14985.9|14991.1|14990.1|14993.6|14992.6|14985.6|14984.6|187
1643748530000|2022-02-01 20:48:50|14990.9|14989.9|14995.2|14994.2|14996.1|14995.1|14990.6|14989.6|141
1643748540000|2022-02-01 20:49:00|14995.3|14994.3|14995.8|14994.8|14996.3|14995.3|14992.2|14991.2|183
1643748550000|2022-02-01 20:49:10|14995.4|14994.4|14997.9|14996.9|14998.1|14997.1|14995.1|14994.1|147
1643748560000|2022-02-01 20:49:20|14997.8|14996.8|15000.6|14999.6|15002.3|15001.3|14996.2|14995.2|310
1643748570000|2022-02-01 20:49:30|15001.2|15000.2|14997.3|14996.3|15002.4|15001.4|14997.3|14996.3|186
1643748580000|2022-02-01 20:49:40|14996.7|14995.7|14999.1|14998.1|15000.4|14999.4|14994.6|14993.6|134
1643748590000|2022-02-01 20:49:50|14998.9|14997.9|15000.2|14999.2|15003.6|15002.6|14997.3|14996.3|200
1643748600000|2022-02-01 20:50:00|15000.3|14999.3|15005.6|15004.6|15009.9|15008.9|15000.3|14999.3|855
1643748610000|2022-02-01 20:50:10|15005.3|15004.3|15005.9|15004.9|15012.1|15011.1|15004.6|15003.6|627
1643748620000|2022-02-01 20:50:20|15006.2|15005.2|15001.3|15000.3|15006.4|15005.4|14996.3|14995.3|659
1643748630000|2022-02-01 20:50:30|15001.2|15000.2|15004.6|15003.6|15005.7|15004.7|14999.3|14998.3|370
1643748640000|2022-02-01 20:50:40|15004.4|15003.4|15007.9|15006.9|15009.1|15008.1|15003.2|15002.2|150
1643748650000|2022-02-01 20:50:50|15008.1|15007.1|15010.1|15009.1|15011.1|15010.1|15007.4|15006.4|197
1643748660000|2022-02-01 20:51:00|15010.2|15009.2|15008.7|15007.7|15010.7|15009.7|15003.7|15002.7|257
1643748670000|2022-02-01 20:51:10|15008.6|15007.6|15008.8|15007.8|15009.6|15008.6|15005.2|15004.2|130
1643748680000|2022-02-01 20:51:20|15008.7|15007.7|15008.7|15007.7|15010.3|15009.3|15007.4|15006.4|151
1643748690000|2022-02-01 20:51:30|15008.6|15007.6|15005.2|15004.2|15009.2|15008.2|15004.2|15003.2|143
1643748700000|2022-02-01 20:51:40|15005.7|15004.7|15005.8|15004.8|15007.8|15006.8|15000.4|14999.4|264
1643748710000|2022-02-01 20:51:50|15005.7|15004.7|15004.8|15003.8|15006.6|15005.6|15002.9|15001.9|260
1643748720000|2022-02-01 20:52:00|15004.1|15003.1|15005.2|15004.2|15007.2|15006.2|15004.1|15003.1|171
1643748730000|2022-02-01 20:52:10|15005.1|15004.1|15003.9|15002.9|15005.1|15004.1|14997.8|14996.8|200
1643748740000|2022-02-01 20:52:20|15004.1|15003.1|15002.6|15001.6|15005.3|15004.3|15001.2|15000.2|209
1643748750000|2022-02-01 20:52:30|15002.9|15001.9|15003.7|15002.7|15004.4|15003.4|15001.7|15000.7|98
1643748760000|2022-02-01 20:52:40|15004.2|15003.2|15002.9|15001.9|15005.9|15004.9|15002.6|15001.6|92
1643748770000|2022-02-01 20:52:50|15002.8|15001.8|15006.2|15005.2|15006.4|15005.4|15002.8|15001.8|106
1643748780000|2022-02-01 20:53:00|15006.3|15005.3|15003.9|15002.9|15009.2|15008.2|15003.9|15002.9|245
1643748790000|2022-02-01 20:53:10|15003.8|15002.8|15005.4|15004.4|15007.6|15006.6|15003.3|15002.3|135
1643748800000|2022-02-01 20:53:20|15005.6|15004.6|15004.9|15003.9|15006.9|15005.9|15003.2|15002.2|136
1643748810000|2022-02-01 20:53:30|15005.1|15004.1|15004.3|15003.3|15006.1|15005.1|15002.8|15001.8|76
1643748820000|2022-02-01 20:53:40|15004.2|15003.2|15003.6|15002.6|15005.3|15004.3|15001.4|15000.4|74
1643748830000|2022-02-01 20:53:50|15003.4|15002.4|15007.2|15006.2|15008.7|15007.7|15003.4|15002.4|159
1643748840000|2022-02-01 20:54:00|15008.4|15007.4|15010.6|15009.6|15010.6|15009.6|15006.1|15005.1|202
1643748850000|2022-02-01 20:54:10|15010.4|15009.4|15008.9|15007.9|15011.1|15010.1|15006.7|15005.7|127
1643748860000|2022-02-01 20:54:20|15009.3|15008.3|15008.3|15007.3|15010.4|15009.4|15006.8|15005.8|155
1643748870000|2022-02-01 20:54:30|15008.4|15007.4|15010.3|15009.3|15012.2|15011.2|15008.3|15007.3|298
1643748880000|2022-02-01 20:54:40|15010.4|15009.4|15022.2|15021.2|15024.3|15023.3|15010.4|15009.4|1593
1643748890000|2022-02-01 20:54:50|15023.1|15022.1|15018.9|15017.9|15028.2|15027.2|15018.7|15017.7|657
1643748900000|2022-02-01 20:55:00|15019.2|15018.2|15023.1|15022.1|15025.6|15024.6|15018.9|15017.9|426
1643748910000|2022-02-01 20:55:10|15022.9|15021.9|15020.6|15019.6|15025.4|15024.4|15020.2|15019.2|426
1643748920000|2022-02-01 20:55:20|15020.7|15019.7|15026.6|15025.6|15028.1|15027.1|15020.7|15019.7|337
1643748930000|2022-02-01 20:55:30|15026.4|15025.4|15027.2|15026.2|15027.7|15026.7|15023.9|15022.9|138
1643748940000|2022-02-01 20:55:40|15027.3|15026.3|15025.9|15024.9|15028.4|15027.4|15025.9|15024.9|226
1643748950000|2022-02-01 20:55:50|15025.4|15024.4|15026.7|15025.7|15028.6|15027.6|15025.1|15024.1|160
1643748960000|2022-02-01 20:56:00|15027.2|15026.2|15026.6|15025.6|15028.6|15027.6|15026.6|15025.6|145
1643748970000|2022-02-01 20:56:10|15023.4|15022.4|15025.1|15024.1|15025.2|15024.2|15019.6|15018.6|283
1643748980000|2022-02-01 20:56:20|15024.7|15023.7|15023.4|15022.4|15025.2|15024.2|15022.4|15021.4|104
1643748990000|2022-02-01 20:56:30|15023.2|15022.2|15022.9|15021.9|15023.6|15022.6|15021.3|15020.3|91
1643749000000|2022-02-01 20:56:40|15023.1|15022.1|15025.8|15024.8|15025.9|15024.9|15021.4|15020.4|438
1643749010000|2022-02-01 20:56:50|15025.7|15024.7|15031.8|15030.8|15031.9|15030.9|15024.9|15023.9|558
1643749020000|2022-02-01 20:57:00|15031.3|15030.3|15035.2|15034.2|15036.1|15035.1|15031.3|15030.3|532
1643749030000|2022-02-01 20:57:10|15035.4|15034.4|15033.2|15032.2|15035.8|15034.8|15030.3|15029.3|326
1643749040000|2022-02-01 20:57:20|15033.1|15032.1|15028.9|15027.9|15033.2|15032.2|15027.4|15026.4|334
1643749050000|2022-02-01 20:57:30|15028.7|15027.7|15023.4|15022.4|15030.4|15029.4|15023.4|15022.4|279
1643749060000|2022-02-01 20:57:40|15023.6|15022.6|15026.2|15025.2|15027.3|15026.3|15023.6|15022.6|214
1643749070000|2022-02-01 20:57:50|15025.6|15024.6|15025.9|15024.9|15027.4|15026.4|15024.7|15023.7|178
1643749080000|2022-02-01 20:58:00|15025.8|15024.8|15018.6|15017.6|15025.8|15024.8|15017.8|15016.8|556
1643749090000|2022-02-01 20:58:10|15018.3|15017.3|15022.7|15021.7|15024.8|15023.8|15017.7|15016.7|425
1643749100000|2022-02-01 20:58:20|15021.6|15020.6|15021.1|15020.1|15022.2|15021.2|15019.3|15018.3|204
1643749110000|2022-02-01 20:58:30|15020.9|15019.9|15021.9|15020.9|15022.6|15021.6|15020.1|15019.1|205
1643749120000|2022-02-01 20:58:40|15022.1|15021.1|15021.9|15020.9|15024.6|15023.6|15020.9|15019.9|226
1643749130000|2022-02-01 20:58:50|15022.9|15021.9|15025.3|15024.3|15026.4|15025.4|15022.8|15021.8|292
1643749140000|2022-02-01 20:59:00|15025.1|15024.1|15025.3|15024.3|15028.1|15027.1|15022.3|15021.3|629
1643749150000|2022-02-01 20:59:10|15025.7|15024.7|15026.6|15025.6|15028.2|15027.2|15025.3|15024.3|532
1643749160000|2022-02-01 20:59:20|15026.9|15025.9|15020.6|15019.6|15026.9|15025.9|15013.9|15012.9|690
1643749170000|2022-02-01 20:59:30|15020.3|15019.3|15017.9|15016.9|15021.8|15020.8|15015.4|15014.4|598
1643749180000|2022-02-01 20:59:40|15018.1|15017.1|15017.8|15016.8|15019.8|15018.8|15014.1|15013.1|998
1643749190000|2022-02-01 20:59:50|15017.4|15016.4|15006.2|15005.2|15017.4|15016.4|15002.7|15001.7|2921
1643749200000|2022-02-01 21:00:00|15005.7|15004.7|15012.2|15010.2|15015.2|15013.2|15004.3|15002.3|842
1643749210000|2022-02-01 21:00:10|15012.1|15010.1|15007.9|15005.9|15013.8|15011.8|15004.7|15002.7|374
1643749220000|2022-02-01 21:00:20|15007.8|15005.8|15008.7|15006.7|15010.6|15008.6|15007.7|15005.7|185
1643749230000|2022-02-01 21:00:30|15008.8|15006.8|15007.3|15005.3|15010.2|15008.2|15006.1|15004.1|178
1643749240000|2022-02-01 21:00:40|15006.6|15004.6|15009.6|15007.6|15010.4|15008.4|15004.1|15002.1|216
1643749250000|2022-02-01 21:00:50|15009.9|15007.9|15011.1|15009.1|15012.1|15010.1|15008.7|15006.7|211
1643749260000|2022-02-01 21:01:00|15011.2|15009.2|15004.8|15002.8|15011.2|15009.2|15004.8|15002.8|412
1643749270000|2022-02-01 21:01:10|15004.7|15002.7|15008.3|15006.3|15008.4|15006.4|15001.9|14999.9|264
1643749280000|2022-02-01 21:01:20|15007.6|15005.6|15008.8|15006.8|15009.1|15007.1|15006.9|15004.9|150
1643749290000|2022-02-01 21:01:30|15008.9|15006.9|15011.3|15009.3|15012.4|15010.4|15008.3|15006.3|158
1643749300000|2022-02-01 21:01:40|15011.4|15009.4|15008.8|15006.8|15011.7|15009.7|15007.6|15005.6|129
1643749310000|2022-02-01 21:01:50|15008.4|15006.4|15009.8|15007.8|15011.2|15009.2|15008.4|15006.4|181
1643749320000|2022-02-01 21:02:00|15009.7|15007.7|15008.8|15006.8|15010.9|15008.9|15008.8|15006.8|145
1643749330000|2022-02-01 21:02:10|15008.2|15006.2|15006.4|15004.4|15009.4|15007.4|15006.3|15004.3|72
1643749340000|2022-02-01 21:02:20|15006.2|15004.2|15008.2|15006.2|15008.3|15006.3|15006.1|15004.1|91
1643749350000|2022-02-01 21:02:30|15008.1|15006.1|15008.6|15006.6|15010.3|15008.3|15007.4|15005.4|124
1643749360000|2022-02-01 21:02:40|15008.3|15006.3|15007.2|15005.2|15008.6|15006.6|15006.3|15004.3|40
1643749370000|2022-02-01 21:02:50|15006.9|15004.9|15007.1|15005.1|15009.3|15007.3|15006.9|15004.9|70
1643749380000|2022-02-01 21:03:00|15007.3|15005.3|15007.9|15005.9|15008.9|15006.9|15006.2|15004.2|84
1643749390000|2022-02-01 21:03:10|15008.1|15006.1|15007.9|15005.9|15010.1|15008.1|15006.6|15004.6|25
1643749400000|2022-02-01 21:03:20|15004.8|15002.8|15005.9|15003.9|15007.4|15005.4|15004.6|15002.6|104
1643749410000|2022-02-01 21:03:30|15006.2|15004.2|15007.4|15005.4|15007.9|15005.9|15006.1|15004.1|26
1643749420000|2022-02-01 21:03:40|15007.3|15005.3|15002.2|15000.2|15007.3|15005.3|15001.7|14999.7|125
1643749430000|2022-02-01 21:03:50|15002.3|15000.3|15006.7|15004.7|15006.7|15004.7|15002.3|15000.3|39
1643749440000|2022-02-01 21:04:00|15007.3|15005.3|15013.1|15011.1|15013.1|15011.1|15007.3|15005.3|129
1643749450000|2022-02-01 21:04:10|15012.9|15010.9|15016.8|15014.8|15016.8|15014.8|15012.8|15010.8|219
1643749460000|2022-02-01 21:04:20|15017.8|15015.8|15023.8|15021.8|15024.3|15022.3|15009.6|15007.6|430
1643749470000|2022-02-01 21:04:30|15024.2|15022.2|15029.3|15027.3|15033.2|15031.2|15023.4|15021.4|484
1643749480000|2022-02-01 21:04:40|15029.4|15027.4|15043.8|15041.8|15044.4|15042.4|15029.3|15027.3|521
1643749490000|2022-02-01 21:04:50|15043.7|15041.7|15033.2|15031.2|15044.1|15042.1|15029.6|15027.6|602
1643749500000|2022-02-01 21:05:00|15033.3|15031.3|15026.3|15024.3|15033.4|15031.4|15026.3|15024.3|177
1643749510000|2022-02-01 21:05:10|15026.1|15024.1|15023.8|15021.8|15026.9|15024.9|15019.1|15017.1|207
1643749520000|2022-02-01 21:05:20|15023.3|15021.3|15046.2|15044.2|15046.8|15044.8|15023.3|15021.3|914
1643749530000|2022-02-01 21:05:30|15046.1|15044.1|15054.7|15052.7|15058.1|15056.1|15044.8|15042.8|737
1643749540000|2022-02-01 21:05:40|15054.8|15052.8|15062.6|15060.6|15063.9|15061.9|15053.7|15051.7|333
1643749550000|2022-02-01 21:05:50|15062.7|15060.7|15067.8|15065.8|15068.2|15066.2|15062.7|15060.7|286
1643749560000|2022-02-01 21:06:00|15067.4|15065.4|15056.6|15054.6|15067.7|15065.7|15056.3|15054.3|344
1643749570000|2022-02-01 21:06:10|15058.7|15056.7|15059.3|15057.3|15061.3|15059.3|15056.2|15054.2|269
1643749580000|2022-02-01 21:06:20|15059.4|15057.4|15054.1|15052.1|15059.4|15057.4|15053.7|15051.7|155
1643749590000|2022-02-01 21:06:30|15053.9|15051.9|15053.1|15051.1|15054.7|15052.7|15050.9|15048.9|158
1643749600000|2022-02-01 21:06:40|15053.6|15051.6|15053.9|15051.9|15055.4|15053.4|15052.8|15050.8|104
1643749610000|2022-02-01 21:06:50|15054.1|15052.1|15058.8|15056.8|15059.6|15057.6|15054.1|15052.1|94
1643749620000|2022-02-01 21:07:00|15058.6|15056.6|15054.7|15052.7|15058.9|15056.9|15054.7|15052.7|91
1643749630000|2022-02-01 21:07:10|15054.4|15052.4|15052.3|15050.3|15054.4|15052.4|15050.6|15048.6|129
1643749640000|2022-02-01 21:07:20|15051.8|15049.8|15039.4|15037.4|15052.6|15050.6|15038.8|15036.8|413
1643749650000|2022-02-01 21:07:30|15039.3|15037.3|15040.9|15038.9|15043.2|15041.2|15037.1|15035.1|256
1643749660000|2022-02-01 21:07:40|15041.1|15039.1|15043.7|15041.7|15047.9|15045.9|15040.6|15038.6|157
1643749670000|2022-02-01 21:07:50|15043.6|15041.6|15050.1|15048.1|15050.1|15048.1|15042.9|15040.9|140
1643749680000|2022-02-01 21:08:00|15051.2|15049.2|15051.4|15049.4|15053.6|15051.6|15046.7|15044.7|172
1643749690000|2022-02-01 21:08:10|15050.9|15048.9|15046.4|15044.4|15051.4|15049.4|15045.2|15043.2|120
1643749700000|2022-02-01 21:08:20|15046.7|15044.7|15049.2|15047.2|15049.8|15047.8|15045.9|15043.9|95
1643749710000|2022-02-01 21:08:30|15049.8|15047.8|15052.1|15050.1|15052.6|15050.6|15048.9|15046.9|197
1643749720000|2022-02-01 21:08:40|15051.8|15049.8|15054.3|15052.3|15056.2|15054.2|15050.9|15048.9|106
1643749730000|2022-02-01 21:08:50|15053.9|15051.9|15056.6|15054.6|15057.1|15055.1|15052.4|15050.4|181
1643749740000|2022-02-01 21:09:00|15056.8|15054.8|15059.8|15057.8|15062.1|15060.1|15056.2|15054.2|265
1643749750000|2022-02-01 21:09:10|15059.3|15057.3|15057.6|15055.6|15059.6|15057.6|15055.4|15053.4|96
1643749760000|2022-02-01 21:09:20|15057.4|15055.4|15058.7|15056.7|15059.1|15057.1|15055.7|15053.7|89
1643749770000|2022-02-01 21:09:30|15058.8|15056.8|15061.9|15059.9|15062.1|15060.1|15058.1|15056.1|330
1643749780000|2022-02-01 21:09:40|15061.8|15059.8|15062.9|15060.9|15066.1|15064.1|15061.1|15059.1|181
1643749790000|2022-02-01 21:09:50|15062.8|15060.8|15066.4|15064.4|15066.7|15064.7|15060.9|15058.9|118
1643749800000|2022-02-01 21:10:00|15066.6|15064.6|15070.1|15068.1|15073.1|15071.1|15064.7|15062.7|261
1643749810000|2022-02-01 21:10:10|15070.2|15068.2|15076.7|15074.7|15077.1|15075.1|15070.2|15068.2|230
1643749820000|2022-02-01 21:10:20|15076.8|15074.8|15076.4|15074.4|15078.7|15076.7|15074.4|15072.4|183
1643749830000|2022-02-01 21:10:30|15076.3|15074.3|15077.4|15075.4|15077.7|15075.7|15075.1|15073.1|173
1643749840000|2022-02-01 21:10:40|15077.1|15075.1|15077.2|15075.2|15077.8|15075.8|15075.7|15073.7|126
1643749850000|2022-02-01 21:10:50|15077.1|15075.1|15080.8|15078.8|15080.8|15078.8|15076.4|15074.4|131
1643749860000|2022-02-01 21:11:00|15080.1|15078.1|15080.7|15078.7|15080.7|15078.7|15078.7|15076.7|85
1643749870000|2022-02-01 21:11:10|15080.3|15078.3|15079.3|15077.3|15080.4|15078.4|15078.6|15076.6|192
1643749880000|2022-02-01 21:11:20|15079.4|15077.4|15076.4|15074.4|15079.9|15077.9|15076.2|15074.2|113
1643749890000|2022-02-01 21:11:30|15077.9|15075.9|15078.9|15076.9|15078.9|15076.9|15075.7|15073.7|99
1643749900000|2022-02-01 21:11:40|15079.1|15077.1|15081.8|15079.8|15081.9|15079.9|15078.8|15076.8|121
1643749910000|2022-02-01 21:11:50|15082.1|15080.1|15083.1|15081.1|15085.8|15083.8|15081.3|15079.3|148
1643749920000|2022-02-01 21:12:00|15083.2|15081.2|15084.3|15082.3|15084.6|15082.6|15081.8|15079.8|167
1643749930000|2022-02-01 21:12:10|15084.2|15082.2|15081.1|15079.1|15084.2|15082.2|15079.6|15077.6|94
1643749940000|2022-02-01 21:12:20|15080.9|15078.9|15082.1|15080.1|15082.9|15080.9|15079.7|15077.7|173
1643749950000|2022-02-01 21:12:30|15082.6|15080.6|15081.2|15079.2|15082.6|15080.6|15081.1|15079.1|38
1643749960000|2022-02-01 21:12:40|15081.3|15079.3|15083.1|15081.1|15084.6|15082.6|15081.3|15079.3|68
1643749970000|2022-02-01 21:12:50|15082.9|15080.9|15082.9|15080.9|15083.3|15081.3|15080.8|15078.8|151
1643749980000|2022-02-01 21:13:00|15083.1|15081.1|15076.9|15074.9|15083.1|15081.1|15075.8|15073.8|219
1643749990000|2022-02-01 21:13:10|15076.4|15074.4|15076.3|15074.3|15076.8|15074.8|15075.1|15073.1|241
1643750000000|2022-02-01 21:13:20|15076.2|15074.2|15074.9|15072.9|15076.2|15074.2|15074.7|15072.7|152
1643750010000|2022-02-01 21:13:30|15074.7|15072.7|15072.8|15070.8|15074.7|15072.7|15072.2|15070.2|160
1643750020000|2022-02-01 21:13:40|15072.7|15070.7|15075.3|15073.3|15076.2|15074.2|15072.2|15070.2|90
1643750030000|2022-02-01 21:13:50|15074.9|15072.9|15075.4|15073.4|15075.4|15073.4|15074.7|15072.7|43
1643750040000|2022-02-01 21:14:00|15075.6|15073.6|15078.4|15076.4|15079.4|15077.4|15075.6|15073.6|120
1643750050000|2022-02-01 21:14:10|15078.7|15076.7|15078.4|15076.4|15079.7|15077.7|15078.2|15076.2|48
1643750060000|2022-02-01 21:14:20|15078.3|15076.3|15077.3|15075.3|15079.2|15077.2|15077.2|15075.2|57
1643750070000|2022-02-01 21:14:30|15077.4|15075.4|15077.3|15075.3|15077.4|15075.4|15076.4|15074.4|42
1643750080000|2022-02-01 21:14:40|15077.4|15075.4|15080.4|15078.4|15080.7|15078.7|15077.4|15075.4|67
1643750090000|2022-02-01 21:14:50|15080.6|15078.6|15079.9|15077.9|15080.8|15078.8|15079.1|15077.1|74
1643750100000|2022-02-01 21:15:00|15079.8|15077.8|15085.7|15083.7|15085.7|15083.7|15077.9|15075.9|129
1643750110000|2022-02-01 21:15:10|15086.3|15084.3|15097.8|15095.8|15097.9|15095.9|15086.3|15084.3|290
1643750120000|2022-02-01 21:15:20|15097.7|15095.7|15103.8|15101.8|15103.8|15101.8|15096.8|15094.8|147
1643750130000|2022-02-01 21:15:30|15103.6|15101.6|15104.2|15102.2|15105.1|15103.1|15102.7|15100.7|116
1643750140000|2022-02-01 21:15:40|15103.9|15101.9|15102.9|15100.9|15103.9|15101.9|15101.3|15099.3|118
1643750150000|2022-02-01 21:15:50|15104.1|15102.1|15095.3|15093.3|15104.1|15102.1|15094.1|15092.1|172
1643750160000|2022-02-01 21:16:00|15095.4|15093.4|15093.1|15091.1|15097.4|15095.4|15093.1|15091.1|123
1643750170000|2022-02-01 21:16:10|15093.8|15091.8|15095.2|15093.2|15095.6|15093.6|15092.8|15090.8|82
1643750180000|2022-02-01 21:16:20|15095.1|15093.1|15095.4|15093.4|15096.3|15094.3|15093.9|15091.9|87
1643750190000|2022-02-01 21:16:30|15095.8|15093.8|15095.4|15093.4|15096.4|15094.4|15095.2|15093.2|48
1643750200000|2022-02-01 21:16:40|15094.3|15092.3|15094.8|15092.8|15096.4|15094.4|15094.2|15092.2|92
1643750210000|2022-02-01 21:16:50|15094.9|15092.9|15096.2|15094.2|15096.3|15094.3|15094.6|15092.6|15
1643750220000|2022-02-01 21:17:00|15096.1|15094.1|15102.7|15100.7|15102.7|15100.7|15095.9|15093.9|85
1643750230000|2022-02-01 21:17:10|15103.2|15101.2|15103.9|15101.9|15105.2|15103.2|15102.8|15100.8|87
1643750240000|2022-02-01 21:17:20|15104.1|15102.1|15098.2|15096.2|15104.1|15102.1|15097.7|15095.7|114
1643750250000|2022-02-01 21:17:30|15098.1|15096.1|15100.6|15098.6|15100.6|15098.6|15097.8|15095.8|53
1643750260000|2022-02-01 21:17:40|15101.4|15099.4|15099.6|15097.6|15101.4|15099.4|15099.6|15097.6|23
1643750270000|2022-02-01 21:17:50|15099.4|15097.4|15092.6|15090.6|15099.4|15097.4|15092.6|15090.6|102
1643750280000|2022-02-01 21:18:00|15092.4|15090.4|15091.8|15089.8|15092.6|15090.6|15091.1|15089.1|58
1643750290000|2022-02-01 21:18:10|15092.1|15090.1|15090.6|15088.6|15092.6|15090.6|15089.6|15087.6|89
1643750300000|2022-02-01 21:18:20|15090.4|15088.4|15088.7|15086.7|15090.9|15088.9|15088.4|15086.4|86
1643750310000|2022-02-01 21:18:30|15088.4|15086.4|15090.9|15088.9|15091.9|15089.9|15088.4|15086.4|40
1643750320000|2022-02-01 21:18:40|15090.8|15088.8|15090.2|15088.2|15090.8|15088.8|15089.7|15087.7|23
1643750330000|2022-02-01 21:18:50|15089.9|15087.9|15088.4|15086.4|15089.9|15087.9|15086.9|15084.9|59
1643750340000|2022-02-01 21:19:00|15087.9|15085.9|15087.7|15085.7|15088.9|15086.9|15087.2|15085.2|44
1643750350000|2022-02-01 21:19:10|15087.6|15085.6|15087.8|15085.8|15087.8|15085.8|15087.1|15085.1|12
1643750360000|2022-02-01 21:19:20|15087.9|15085.9|15088.2|15086.2|15089.4|15087.4|15087.9|15085.9|34
1643750370000|2022-02-01 21:19:30|15088.3|15086.3|15088.2|15086.2|15088.7|15086.7|15087.6|15085.6|15
1643750380000|2022-02-01 21:19:40|15087.9|15085.9|15087.4|15085.4|15088.8|15086.8|15086.9|15084.9|41
1643750390000|2022-02-01 21:19:50|15087.6|15085.6|15086.9|15084.9|15088.4|15086.4|15086.8|15084.8|17
1643750400000|2022-02-01 21:20:00|15086.8|15084.8|15084.1|15082.1|15086.9|15084.9|15084.1|15082.1|68
1643750410000|2022-02-01 21:20:10|15083.9|15081.9|15083.7|15081.7|15084.2|15082.2|15083.2|15081.2|41
1643750420000|2022-02-01 21:20:20|15083.6|15081.6|15083.2|15081.2|15084.9|15082.9|15082.9|15080.9|74
1643750430000|2022-02-01 21:20:30|15083.8|15081.8|15087.4|15085.4|15087.8|15085.8|15083.6|15081.6|94
1643750440000|2022-02-01 21:20:40|15087.3|15085.3|15089.2|15087.2|15089.2|15087.2|15087.3|15085.3|57
1643750450000|2022-02-01 21:20:50|15089.3|15087.3|15091.4|15089.4|15091.8|15089.8|15088.4|15086.4|54
1643750460000|2022-02-01 21:21:00|15090.9|15088.9|15086.8|15084.8|15090.9|15088.9|15086.8|15084.8|44
1643750470000|2022-02-01 21:21:10|15086.9|15084.9|15084.4|15082.4|15087.3|15085.3|15084.4|15082.4|54
1643750480000|2022-02-01 21:21:20|15083.9|15081.9|15085.4|15083.4|15086.2|15084.2|15083.9|15081.9|30
1643750490000|2022-02-01 21:21:30|15085.6|15083.6|15087.3|15085.3|15087.6|15085.6|15085.6|15083.6|17
1643750500000|2022-02-01 21:21:40|15087.7|15085.7|15087.4|15085.4|15088.3|15086.3|15086.9|15084.9|20
1643750510000|2022-02-01 21:21:50|15089.6|15087.6|15090.4|15088.4|15091.3|15089.3|15089.3|15087.3|91
1643750520000|2022-02-01 21:22:00|15090.3|15088.3|15090.3|15088.3|15091.1|15089.1|15090.2|15088.2|19
1643750530000|2022-02-01 21:22:10|15090.4|15088.4|15087.6|15085.6|15090.4|15088.4|15086.8|15084.8|29
1643750540000|2022-02-01 21:22:20|15087.1|15085.1|15085.4|15083.4|15087.1|15085.1|15085.1|15083.1|39
1643750550000|2022-02-01 21:22:30|15085.6|15083.6|15089.7|15087.7|15090.1|15088.1|15085.2|15083.2|21
1643750560000|2022-02-01 21:22:40|15089.4|15087.4|15090.7|15088.7|15091.1|15089.1|15089.1|15087.1|17
1643750570000|2022-02-01 21:22:50|15090.8|15088.8|15089.9|15087.9|15090.8|15088.8|15089.8|15087.8|4
1643750580000|2022-02-01 21:23:00|15089.8|15087.8|15090.1|15088.1|15090.3|15088.3|15089.1|15087.1|19
1643750590000|2022-02-01 21:23:10|15090.2|15088.2|15090.8|15088.8|15091.4|15089.4|15089.7|15087.7|19
1643750600000|2022-02-01 21:23:20|15091.2|15089.2|15096.8|15094.8|15096.8|15094.8|15090.4|15088.4|106
1643750610000|2022-02-01 21:23:30|15097.7|15095.7|15098.8|15096.8|15101.1|15099.1|15097.7|15095.7|121
1643750620000|2022-02-01 21:23:40|15099.1|15097.1|15098.3|15096.3|15099.9|15097.9|15097.6|15095.6|56
1643750630000|2022-02-01 21:23:50|15098.7|15096.7|15101.1|15099.1|15101.1|15099.1|15098.1|15096.1|41
1643750640000|2022-02-01 21:24:00|15101.2|15099.2|15102.8|15100.8|15106.7|15104.7|15100.9|15098.9|136
1643750650000|2022-02-01 21:24:10|15103.1|15101.1|15102.3|15100.3|15104.6|15102.6|15102.3|15100.3|39
1643750660000|2022-02-01 21:24:20|15102.7|15100.7|15101.7|15099.7|15102.7|15100.7|15101.2|15099.2|17
1643750670000|2022-02-01 21:24:30|15101.4|15099.4|15103.1|15101.1|15103.4|15101.4|15101.4|15099.4|25
1643750680000|2022-02-01 21:24:40|15102.9|15100.9|15102.7|15100.7|15102.9|15100.9|15102.3|15100.3|7
1643750690000|2022-02-01 21:24:50|15102.8|15100.8|15102.7|15100.7|15103.1|15101.1|15102.4|15100.4|13
1643750700000|2022-02-01 21:25:00|15102.9|15100.9|15101.2|15099.2|15103.3|15101.3|15100.9|15098.9|25
1643750710000|2022-02-01 21:25:10|15101.1|15099.1|15102.8|15100.8|15103.1|15101.1|15100.8|15098.8|8
1643750720000|2022-02-01 21:25:20|15102.9|15100.9|15102.2|15100.2|15103.2|15101.2|15102.2|15100.2|18
1643750730000|2022-02-01 21:25:30|15102.7|15100.7|15101.4|15099.4|15102.8|15100.8|15101.3|15099.3|24
1643750740000|2022-02-01 21:25:40|15101.6|15099.6|15101.6|15099.6|15101.9|15099.9|15101.2|15099.2|12
1643750750000|2022-02-01 21:25:50|15101.7|15099.7|15101.8|15099.8|15102.1|15100.1|15101.4|15099.4|38
1643750760000|2022-02-01 21:26:00|15101.9|15099.9|15105.2|15103.2|15105.2|15103.2|15101.1|15099.1|70
1643750770000|2022-02-01 21:26:10|15104.9|15102.9|15106.2|15104.2|15106.2|15104.2|15104.3|15102.3|26
1643750780000|2022-02-01 21:26:20|15105.7|15103.7|15105.9|15103.9|15108.1|15106.1|15105.7|15103.7|79
1643750790000|2022-02-01 21:26:30|15106.4|15104.4|15107.4|15105.4|15107.4|15105.4|15105.8|15103.8|24
1643750800000|2022-02-01 21:26:40|15106.4|15104.4|15107.8|15105.8|15107.8|15105.8|15106.4|15104.4|18
1643750810000|2022-02-01 21:26:50|15107.7|15105.7|15110.3|15108.3|15110.3|15108.3|15107.1|15105.1|98
1643750820000|2022-02-01 21:27:00|15109.9|15107.9|15109.1|15107.1|15110.9|15108.9|15108.2|15106.2|62
1643750830000|2022-02-01 21:27:10|15108.7|15106.7|15108.7|15106.7|15109.9|15107.9|15108.2|15106.2|34
1643750840000|2022-02-01 21:27:20|15109.2|15107.2|15109.1|15107.1|15110.4|15108.4|15108.8|15106.8|28
1643750850000|2022-02-01 21:27:30|15109.2|15107.2|15110.1|15108.1|15110.4|15108.4|15109.2|15107.2|36
1643750860000|2022-02-01 21:27:40|15110.6|15108.6|15114.1|15112.1|15114.3|15112.3|15110.2|15108.2|124
1643750870000|2022-02-01 21:27:50|15114.4|15112.4|15114.9|15112.9|15116.1|15114.1|15114.4|15112.4|68
1643750880000|2022-02-01 21:28:00|15115.1|15113.1|15116.7|15114.7|15116.7|15114.7|15114.4|15112.4|51
1643750890000|2022-02-01 21:28:10|15116.3|15114.3|15116.9|15114.9|15117.2|15115.2|15116.1|15114.1|101
1643750900000|2022-02-01 21:28:20|15117.2|15115.2|15118.6|15116.6|15119.3|15117.3|15115.6|15113.6|113
1643750910000|2022-02-01 21:28:30|15118.4|15116.4|15117.3|15115.3|15118.4|15116.4|15116.7|15114.7|20
1643750920000|2022-02-01 21:28:40|15117.1|15115.1|15116.9|15114.9|15117.1|15115.1|15116.2|15114.2|20
1643750930000|2022-02-01 21:28:50|15117.2|15115.2|15116.3|15114.3|15117.7|15115.7|15116.1|15114.1|26
1643750940000|2022-02-01 21:29:00|15116.1|15114.1|15118.1|15116.1|15118.1|15116.1|15116.1|15114.1|23
1643750950000|2022-02-01 21:29:10|15117.8|15115.8|15119.9|15117.9|15119.9|15117.9|15117.8|15115.8|28
1643750960000|2022-02-01 21:29:20|15120.1|15118.1|15123.6|15121.6|15123.8|15121.8|15118.9|15116.9|85
1643750970000|2022-02-01 21:29:30|15123.7|15121.7|15125.1|15123.1|15126.3|15124.3|15123.7|15121.7|79
1643750980000|2022-02-01 21:29:40|15125.2|15123.2|15125.7|15123.7|15125.9|15123.9|15124.3|15122.3|61
1643750990000|2022-02-01 21:29:50|15125.8|15123.8|15127.4|15125.4|15127.6|15125.6|15125.2|15123.2|40
1643751000000|2022-02-01 21:30:00|15127.7|15125.7|15125.6|15123.6|15128.2|15126.2|15125.6|15123.6|86
1643751010000|2022-02-01 21:30:10|15125.7|15123.7|15126.4|15124.4|15128.9|15126.9|15125.4|15123.4|81
1643751020000|2022-02-01 21:30:20|15126.6|15124.6|15124.9|15122.9|15127.2|15125.2|15124.9|15122.9|97
1643751030000|2022-02-01 21:30:30|15124.7|15122.7|15124.4|15122.4|15124.7|15122.7|15123.1|15121.1|46
1643751040000|2022-02-01 21:30:40|15124.3|15122.3|15126.1|15124.1|15126.8|15124.8|15123.2|15121.2|103
1643751050000|2022-02-01 21:30:50|15125.6|15123.6|15125.4|15123.4|15125.8|15123.8|15124.2|15122.2|17
1643751060000|2022-02-01 21:31:00|15125.6|15123.6|15122.8|15120.8|15125.8|15123.8|15122.6|15120.6|57
1643751070000|2022-02-01 21:31:10|15122.7|15120.7|15122.6|15120.6|15123.9|15121.9|15122.4|15120.4|45
1643751080000|2022-02-01 21:31:20|15122.7|15120.7|15117.2|15115.2|15122.7|15120.7|15116.7|15114.7|97
1643751090000|2022-02-01 21:31:30|15117.3|15115.3|15117.8|15115.8|15118.2|15116.2|15117.3|15115.3|22
1643751100000|2022-02-01 21:31:40|15117.2|15115.2|15122.8|15120.8|15122.8|15120.8|15117.2|15115.2|36
1643751110000|2022-02-01 21:31:50|15123.1|15121.1|15121.7|15119.7|15123.8|15121.8|15121.6|15119.6|31
1643751120000|2022-02-01 21:32:00|15120.6|15118.6|15118.8|15116.8|15120.6|15118.6|15117.1|15115.1|68
1643751130000|2022-02-01 21:32:10|15119.1|15117.1|15119.2|15117.2|15119.8|15117.8|15117.4|15115.4|43
1643751140000|2022-02-01 21:32:20|15119.1|15117.1|15119.1|15117.1|15119.9|15117.9|15118.7|15116.7|10
1643751150000|2022-02-01 21:32:30|15119.4|15117.4|15120.8|15118.8|15121.1|15119.1|15119.4|15117.4|36
1643751160000|2022-02-01 21:32:40|15120.9|15118.9|15123.3|15121.3|15123.9|15121.9|15120.9|15118.9|27
1643751170000|2022-02-01 21:32:50|15123.2|15121.2|15123.4|15121.4|15123.6|15121.6|15122.8|15120.8|20
1643751180000|2022-02-01 21:33:00|15123.8|15121.8|15123.3|15121.3|15123.9|15121.9|15123.2|15121.2|15
1643751190000|2022-02-01 21:33:10|15122.9|15120.9|15125.1|15123.1|15126.7|15124.7|15122.9|15120.9|53
1643751200000|2022-02-01 21:33:20|15124.9|15122.9|15128.9|15126.9|15128.9|15126.9|15124.6|15122.6|95
1643751210000|2022-02-01 21:33:30|15128.8|15126.8|15134.3|15132.3|15135.2|15133.2|15128.8|15126.8|171
1643751220000|2022-02-01 21:33:40|15134.7|15132.7|15135.9|15133.9|15136.1|15134.1|15134.6|15132.6|81
1643751230000|2022-02-01 21:33:50|15136.1|15134.1|15141.4|15139.4|15141.7|15139.7|15134.6|15132.6|164
1643751240000|2022-02-01 21:34:00|15141.3|15139.3|15142.3|15140.3|15142.7|15140.7|15140.8|15138.8|148
1643751250000|2022-02-01 21:34:10|15142.4|15140.4|15137.1|15135.1|15143.4|15141.4|15136.7|15134.7|289
1643751260000|2022-02-01 21:34:20|15136.7|15134.7|15141.1|15139.1|15141.4|15139.4|15136.7|15134.7|74
1643751270000|2022-02-01 21:34:30|15141.4|15139.4|15144.3|15142.3|15146.2|15144.2|15141.2|15139.2|101
1643751280000|2022-02-01 21:34:40|15143.7|15141.7|15144.9|15142.9|15146.6|15144.6|15143.7|15141.7|82
1643751290000|2022-02-01 21:34:50|15145.4|15143.4|15145.6|15143.6|15145.7|15143.7|15143.8|15141.8|64
1643751300000|2022-02-01 21:35:00|15145.3|15143.3|15148.6|15146.6|15149.4|15147.4|15145.3|15143.3|134
1643751310000|2022-02-01 21:35:10|15148.9|15146.9|15146.1|15144.1|15148.9|15146.9|15145.9|15143.9|69
1643751320000|2022-02-01 21:35:20|15146.2|15144.2|15145.4|15143.4|15146.6|15144.6|15144.6|15142.6|51
1643751330000|2022-02-01 21:35:30|15145.3|15143.3|15149.7|15147.7|15150.6|15148.6|15145.3|15143.3|54
1643751340000|2022-02-01 21:35:40|15150.2|15148.2|15149.3|15147.3|15150.3|15148.3|15148.8|15146.8|39
1643751350000|2022-02-01 21:35:50|15149.2|15147.2|15146.8|15144.8|15149.7|15147.7|15146.4|15144.4|40
1643751360000|2022-02-01 21:36:00|15146.7|15144.7|15145.3|15143.3|15146.8|15144.8|15144.4|15142.4|45
1643751370000|2022-02-01 21:36:10|15144.7|15142.7|15146.9|15144.9|15146.9|15144.9|15144.7|15142.7|29
1643751380000|2022-02-01 21:36:20|15147.1|15145.1|15151.1|15149.1|15151.1|15149.1|15147.1|15145.1|64
1643751390000|2022-02-01 21:36:30|15150.9|15148.9|15153.4|15151.4|15153.8|15151.8|15150.8|15148.8|116
1643751400000|2022-02-01 21:36:40|15153.6|15151.6|15152.9|15150.9|15153.9|15151.9|15152.7|15150.7|55
1643751410000|2022-02-01 21:36:50|15152.8|15150.8|15151.6|15149.6|15153.2|15151.2|15151.4|15149.4|46
1643751420000|2022-02-01 21:37:00|15151.4|15149.4|15151.9|15149.9|15152.4|15150.4|15150.8|15148.8|68
1643751430000|2022-02-01 21:37:10|15152.1|15150.1|15152.7|15150.7|15152.7|15150.7|15151.7|15149.7|22
1643751440000|2022-02-01 21:37:20|15152.6|15150.6|15152.3|15150.3|15152.7|15150.7|15151.9|15149.9|24
1643751450000|2022-02-01 21:37:30|15152.4|15150.4|15151.2|15149.2|15152.7|15150.7|15151.1|15149.1|48
1643751460000|2022-02-01 21:37:40|15151.3|15149.3|15149.7|15147.7|15151.3|15149.3|15149.6|15147.6|26
1643751470000|2022-02-01 21:37:50|15149.6|15147.6|15150.4|15148.4|15150.7|15148.7|15149.6|15147.6|24
1643751480000|2022-02-01 21:38:00|15150.3|15148.3|15151.3|15149.3|15151.3|15149.3|15150.3|15148.3|61
1643751490000|2022-02-01 21:38:10|15151.2|15149.2|15151.4|15149.4|15151.9|15149.9|15150.9|15148.9|39
1643751500000|2022-02-01 21:38:20|15151.8|15149.8|15152.9|15150.9|15153.2|15151.2|15151.7|15149.7|80
1643751510000|2022-02-01 21:38:30|15152.4|15150.4|15151.3|15149.3|15152.4|15150.4|15151.3|15149.3|28
1643751520000|2022-02-01 21:38:40|15151.4|15149.4|15152.2|15150.2|15152.7|15150.7|15150.4|15148.4|39
1643751530000|2022-02-01 21:38:50|15152.4|15150.4|15153.1|15151.1|15153.4|15151.4|15152.2|15150.2|23
1643751540000|2022-02-01 21:39:00|15152.9|15150.9|15153.1|15151.1|15153.4|15151.4|15152.6|15150.6|16
1643751550000|2022-02-01 21:39:10|15152.6|15150.6|15150.8|15148.8|15153.2|15151.2|15150.4|15148.4|41
1643751560000|2022-02-01 21:39:20|15150.7|15148.7|15150.9|15148.9|15150.9|15148.9|15150.1|15148.1|19
1643751570000|2022-02-01 21:39:30|15151.4|15149.4|15150.4|15148.4|15152.2|15150.2|15149.9|15147.9|30
1643751580000|2022-02-01 21:39:40|15151.9|15149.9|15151.1|15149.1|15151.9|15149.9|15150.6|15148.6|22
1643751590000|2022-02-01 21:39:50|15150.9|15148.9|15151.4|15149.4|15151.6|15149.6|15150.1|15148.1|36
1643751600000|2022-02-01 21:40:00|15151.7|15149.7|15152.1|15150.1|15152.3|15150.3|15151.2|15149.2|29
1643751610000|2022-02-01 21:40:10|15151.9|15149.9|15152.4|15150.4|15152.8|15150.8|15151.9|15149.9|10
1643751620000|2022-02-01 21:40:20|15152.3|15150.3|15153.2|15151.2|15153.4|15151.4|15152.3|15150.3|26
1643751630000|2022-02-01 21:40:30|15152.6|15150.6|15152.8|15150.8|15153.1|15151.1|15152.6|15150.6|21
1643751640000|2022-02-01 21:40:40|15152.7|15150.7|15151.9|15149.9|15152.7|15150.7|15151.9|15149.9|21
1643751650000|2022-02-01 21:40:50|15151.2|15149.2|15150.8|15148.8|15151.7|15149.7|15150.6|15148.6|14
1643751660000|2022-02-01 21:41:00|15150.9|15148.9|15149.8|15147.8|15151.4|15149.4|15149.8|15147.8|25
1643751670000|2022-02-01 21:41:10|15149.7|15147.7|15148.9|15146.9|15149.9|15147.9|15148.2|15146.2|31
1643751680000|2022-02-01 21:41:20|15148.8|15146.8|15148.1|15146.1|15148.9|15146.9|15148.1|15146.1|21
1643751690000|2022-02-01 21:41:30|15148.2|15146.2|15146.1|15144.1|15148.2|15146.2|15145.7|15143.7|28
1643751700000|2022-02-01 21:41:40|15146.4|15144.4|15146.7|15144.7|15146.7|15144.7|15145.7|15143.7|27
1643751710000|2022-02-01 21:41:50|15146.6|15144.6|15145.7|15143.7|15146.6|15144.6|15145.4|15143.4|17
1643751720000|2022-02-01 21:42:00|15145.9|15143.9|15145.7|15143.7|15146.4|15144.4|15145.6|15143.6|19
1643751730000|2022-02-01 21:42:10|15145.9|15143.9|15145.2|15143.2|15146.2|15144.2|15145.1|15143.1|20
1643751740000|2022-02-01 21:42:20|15145.3|15143.3|15143.4|15141.4|15145.4|15143.4|15143.4|15141.4|35
1643751750000|2022-02-01 21:42:30|15143.3|15141.3|15143.2|15141.2|15143.7|15141.7|15143.1|15141.1|28
1643751760000|2022-02-01 21:42:40|15142.8|15140.8|15142.8|15140.8|15143.3|15141.3|15142.4|15140.4|23
1643751770000|2022-02-01 21:42:50|15142.9|15140.9|15141.6|15139.6|15142.9|15140.9|15141.6|15139.6|33
1643751780000|2022-02-01 21:43:00|15141.4|15139.4|15142.3|15140.3|15142.4|15140.4|15141.4|15139.4|31
1643751790000|2022-02-01 21:43:10|15142.4|15140.4|15142.4|15140.4|15142.9|15140.9|15141.8|15139.8|46
1643751800000|2022-02-01 21:43:20|15142.3|15140.3|15141.3|15139.3|15142.4|15140.4|15141.2|15139.2|60
1643751810000|2022-02-01 21:43:30|15141.2|15139.2|15141.2|15139.2|15141.8|15139.8|15140.9|15138.9|37
1643751820000|2022-02-01 21:43:40|15140.9|15138.9|15140.7|15138.7|15141.3|15139.3|15140.7|15138.7|27
1643751830000|2022-02-01 21:43:50|15140.4|15138.4|15139.8|15137.8|15141.2|15139.2|15139.6|15137.6|33
1643751840000|2022-02-01 21:44:00|15139.6|15137.6|15134.2|15132.2|15139.6|15137.6|15134.1|15132.1|121
1643751850000|2022-02-01 21:44:10|15133.8|15131.8|15129.8|15127.8|15133.8|15131.8|15129.8|15127.8|113
1643751860000|2022-02-01 21:44:20|15129.7|15127.7|15128.6|15126.6|15129.7|15127.7|15127.2|15125.2|126
1643751870000|2022-02-01 21:44:30|15128.1|15126.1|15124.8|15122.8|15128.3|15126.3|15124.4|15122.4|126
1643751880000|2022-02-01 21:44:40|15124.6|15122.6|15126.8|15124.8|15128.1|15126.1|15124.4|15122.4|98
1643751890000|2022-02-01 21:44:50|15127.4|15125.4|15128.6|15126.6|15128.7|15126.7|15127.4|15125.4|66
1643751900000|2022-02-01 21:45:00|15128.7|15126.7|15127.7|15125.7|15130.6|15128.6|15127.7|15125.7|81
1643751910000|2022-02-01 21:45:10|15127.4|15125.4|15126.8|15124.8|15127.7|15125.7|15126.3|15124.3|30
1643751920000|2022-02-01 21:45:20|15126.4|15124.4|15126.8|15124.8|15127.1|15125.1|15125.7|15123.7|31
1643751930000|2022-02-01 21:45:30|15126.7|15124.7|15126.6|15124.6|15126.8|15124.8|15125.4|15123.4|20
1643751940000|2022-02-01 21:45:40|15126.1|15124.1|15121.1|15119.1|15126.6|15124.6|15121.1|15119.1|159
1643751950000|2022-02-01 21:45:50|15120.9|15118.9|15123.3|15121.3|15123.8|15121.8|15120.3|15118.3|56
1643751960000|2022-02-01 21:46:00|15122.8|15120.8|15122.1|15120.1|15122.8|15120.8|15121.1|15119.1|40
1643751970000|2022-02-01 21:46:10|15121.9|15119.9|15120.4|15118.4|15122.3|15120.3|15119.4|15117.4|84
1643751980000|2022-02-01 21:46:20|15120.2|15118.2|15121.3|15119.3|15121.3|15119.3|15119.8|15117.8|46
1643751990000|2022-02-01 21:46:30|15121.2|15119.2|15119.3|15117.3|15121.2|15119.2|15119.2|15117.2|15
1643752000000|2022-02-01 21:46:40|15119.2|15117.2|15118.9|15116.9|15119.8|15117.8|15118.6|15116.6|38
1643752010000|2022-02-01 21:46:50|15118.8|15116.8|15119.4|15117.4|15120.3|15118.3|15118.7|15116.7|52
1643752020000|2022-02-01 21:47:00|15119.1|15117.1|15116.2|15114.2|15119.4|15117.4|15115.8|15113.8|87
1643752030000|2022-02-01 21:47:10|15116.1|15114.1|15115.4|15113.4|15116.2|15114.2|15115.3|15113.3|49
1643752040000|2022-02-01 21:47:20|15115.3|15113.3|15116.8|15114.8|15116.8|15114.8|15115.2|15113.2|35
1643752050000|2022-02-01 21:47:30|15116.7|15114.7|15115.4|15113.4|15116.9|15114.9|15115.3|15113.3|25
1643752060000|2022-02-01 21:47:40|15115.3|15113.3|15115.3|15113.3|15115.7|15113.7|15114.8|15112.8|16
1643752070000|2022-02-01 21:47:50|15115.6|15113.6|15114.3|15112.3|15116.8|15114.8|15114.3|15112.3|65
1643752080000|2022-02-01 21:48:00|15114.6|15112.6|15114.6|15112.6|15114.8|15112.8|15113.9|15111.9|51
1643752090000|2022-02-01 21:48:10|15114.4|15112.4|15113.2|15111.2|15114.8|15112.8|15112.7|15110.7|59
1643752100000|2022-02-01 21:48:20|15113.1|15111.1|15113.8|15111.8|15113.8|15111.8|15112.7|15110.7|54
1643752110000|2022-02-01 21:48:30|15113.7|15111.7|15113.1|15111.1|15114.4|15112.4|15112.7|15110.7|35
1643752120000|2022-02-01 21:48:40|15112.9|15110.9|15113.4|15111.4|15113.9|15111.9|15112.3|15110.3|29
1643752130000|2022-02-01 21:48:50|15113.9|15111.9|15113.4|15111.4|15113.9|15111.9|15112.1|15110.1|76
1643752140000|2022-02-01 21:49:00|15113.3|15111.3|15113.4|15111.4|15113.4|15111.4|15112.2|15110.2|74
1643752150000|2022-02-01 21:49:10|15112.9|15110.9|15113.4|15111.4|15113.6|15111.6|15112.6|15110.6|31
1643752160000|2022-02-01 21:49:20|15113.3|15111.3|15113.7|15111.7|15114.2|15112.2|15113.3|15111.3|28
1643752170000|2022-02-01 21:49:30|15113.6|15111.6|15116.7|15114.7|15116.7|15114.7|15113.6|15111.6|72
1643752180000|2022-02-01 21:49:40|15116.8|15114.8|15118.1|15116.1|15118.2|15116.2|15116.8|15114.8|32
1643752190000|2022-02-01 21:49:50|15118.2|15116.2|15118.8|15116.8|15118.9|15116.9|15117.7|15115.7|29
1643752200000|2022-02-01 21:50:00|15118.7|15116.7|15122.4|15120.4|15122.7|15120.7|15118.6|15116.6|75
1643752210000|2022-02-01 21:50:10|15122.7|15120.7|15123.1|15121.1|15123.4|15121.4|15121.9|15119.9|50
1643752220000|2022-02-01 21:50:20|15122.9|15120.9|15123.7|15121.7|15124.1|15122.1|15122.9|15120.9|21
1643752230000|2022-02-01 21:50:30|15123.8|15121.8|15126.1|15124.1|15126.1|15124.1|15123.2|15121.2|27
1643752240000|2022-02-01 21:50:40|15125.6|15123.6|15128.3|15126.3|15128.4|15126.4|15125.6|15123.6|50
1643752250000|2022-02-01 21:50:50|15128.7|15126.7|15126.3|15124.3|15128.7|15126.7|15126.3|15124.3|13
1643752260000|2022-02-01 21:51:00|15126.2|15124.2|15126.9|15124.9|15126.9|15124.9|15125.8|15123.8|6
1643752270000|2022-02-01 21:51:10|15127.6|15125.6|15126.7|15124.7|15127.9|15125.9|15126.7|15124.7|27
1643752280000|2022-02-01 21:51:20|15126.8|15124.8|15127.6|15125.6|15127.6|15125.6|15126.7|15124.7|5
1643752290000|2022-02-01 21:51:30|15127.2|15125.2|15126.6|15124.6|15127.6|15125.6|15126.4|15124.4|8
1643752300000|2022-02-01 21:51:40|15126.7|15124.7|15127.7|15125.7|15127.7|15125.7|15126.3|15124.3|16
1643752310000|2022-02-01 21:51:50|15127.8|15125.8|15129.2|15127.2|15129.2|15127.2|15127.8|15125.8|20
1643752320000|2022-02-01 21:52:00|15128.9|15126.9|15130.3|15128.3|15130.7|15128.7|15128.9|15126.9|24
1643752330000|2022-02-01 21:52:10|15131.4|15129.4|15135.1|15133.1|15136.1|15134.1|15131.4|15129.4|71
1643752340000|2022-02-01 21:52:20|15135.2|15133.2|15135.4|15133.4|15135.8|15133.8|15135.2|15133.2|15
1643752350000|2022-02-01 21:52:30|15135.6|15133.6|15135.8|15133.8|15136.4|15134.4|15135.6|15133.6|16
1643752360000|2022-02-01 21:52:40|15135.9|15133.9|15136.7|15134.7|15136.7|15134.7|15135.8|15133.8|12
1643752370000|2022-02-01 21:52:50|15136.6|15134.6|15137.3|15135.3|15137.8|15135.8|15136.4|15134.4|54
1643752380000|2022-02-01 21:53:00|15136.9|15134.9|15132.2|15130.2|15136.9|15134.9|15132.2|15130.2|46
1643752390000|2022-02-01 21:53:10|15132.8|15130.8|15132.2|15130.2|15132.8|15130.8|15131.4|15129.4|10
1643752400000|2022-02-01 21:53:20|15132.6|15130.6|15130.7|15128.7|15132.8|15130.8|15130.7|15128.7|15
1643752410000|2022-02-01 21:53:30|15130.6|15128.6|15132.2|15130.2|15132.2|15130.2|15128.8|15126.8|20
1643752420000|2022-02-01 21:53:40|15131.1|15129.1|15133.6|15131.6|15134.4|15132.4|15131.1|15129.1|31
1643752430000|2022-02-01 21:53:50|15133.7|15131.7|15135.8|15133.8|15135.9|15133.9|15133.3|15131.3|9
1643752440000|2022-02-01 21:54:00|15134.8|15132.8|15135.3|15133.3|15135.3|15133.3|15132.8|15130.8|22
1643752450000|2022-02-01 21:54:10|15134.9|15132.9|15133.9|15131.9|15135.1|15133.1|15133.9|15131.9|3
1643752460000|2022-02-01 21:54:20|15133.8|15131.8|15133.2|15131.2|15133.8|15131.8|15133.2|15131.2|1
1643752470000|2022-02-01 21:54:30|15132.9|15130.9|15131.4|15129.4|15133.1|15131.1|15131.4|15129.4|22
1643752480000|2022-02-01 21:54:40|15131.3|15129.3|15131.3|15129.3|15131.4|15129.4|15130.7|15128.7|15
1643752490000|2022-02-01 21:54:50|15130.7|15128.7|15131.7|15129.7|15132.2|15130.2|15130.7|15128.7|9
1643752500000|2022-02-01 21:55:00|15131.9|15129.9|15131.6|15129.6|15133.3|15131.3|15131.3|15129.3|33
1643752510000|2022-02-01 21:55:10|15131.4|15129.4|15131.4|15129.4|15131.4|15129.4|15131.2|15129.2|2
1643752520000|2022-02-01 21:55:20|15131.1|15129.1|15130.2|15128.2|15131.1|15129.1|15130.1|15128.1|15
1643752530000|2022-02-01 21:55:30|15130.4|15128.4|15131.1|15129.1|15131.1|15129.1|15129.2|15127.2|20
1643752540000|2022-02-01 21:55:40|15131.3|15129.3|15131.3|15129.3|15131.6|15129.6|15131.1|15129.1|4
1643752550000|2022-02-01 21:55:50|15131.4|15129.4|15131.9|15129.9|15131.9|15129.9|15131.4|15129.4|4
1643752560000|2022-02-01 21:56:00|15132.9|15130.9|15133.7|15131.7|15133.7|15131.7|15132.9|15130.9|11
1643752570000|2022-02-01 21:56:10|15133.9|15131.9|15134.1|15132.1|15134.2|15132.2|15133.6|15131.6|16
1643752580000|2022-02-01 21:56:20|15134.2|15132.2|15134.9|15132.9|15134.9|15132.9|15134.1|15132.1|14
1643752590000|2022-02-01 21:56:30|15135.1|15133.1|15135.1|15133.1|15135.1|15133.1|15135.1|15133.1|2
1643752600000|2022-02-01 21:56:40|15133.9|15131.9|15132.1|15130.1|15134.1|15132.1|15132.1|15130.1|14
1643752610000|2022-02-01 21:56:50|15133.1|15131.1|15132.7|15130.7|15133.2|15131.2|15132.7|15130.7|10
1643752620000|2022-02-01 21:57:00|15132.9|15130.9|15134.2|15132.2|15134.3|15132.3|15132.7|15130.7|27
1643752630000|2022-02-01 21:57:10|15134.8|15132.8|15134.4|15132.4|15134.8|15132.8|15133.9|15131.9|20
1643752640000|2022-02-01 21:57:20|15135.1|15133.1|15132.9|15130.9|15135.1|15133.1|15132.9|15130.9|8
1643752650000|2022-02-01 21:57:30|15132.6|15130.6|15130.8|15128.8|15132.6|15130.6|15130.8|15128.8|15
1643752660000|2022-02-01 21:57:40|15130.7|15128.7|15131.1|15129.1|15131.1|15129.1|15130.4|15128.4|13
1643752670000|2022-02-01 21:57:50|15131.9|15129.9|15132.9|15130.9|15132.9|15130.9|15131.7|15129.7|20
1643752680000|2022-02-01 21:58:00|15133.1|15131.1|15133.7|15131.7|15133.8|15131.8|15132.6|15130.6|26
1643752690000|2022-02-01 21:58:10|15133.6|15131.6|15133.7|15131.7|15134.4|15132.4|15132.9|15130.9|55
1643752700000|2022-02-01 21:58:20|15134.3|15132.3|15134.3|15132.3|15134.3|15132.3|15134.3|15132.3|4
1643752710000|2022-02-01 21:58:30|15134.4|15132.4|15135.6|15133.6|15135.6|15133.6|15134.4|15132.4|11
1643752720000|2022-02-01 21:58:40|15136.1|15134.1|15136.4|15134.4|15136.4|15134.4|15135.3|15133.3|24
1643752730000|2022-02-01 21:58:50|15136.6|15134.6|15137.9|15135.9|15138.1|15136.1|15136.6|15134.6|30
1643752740000|2022-02-01 21:59:00|15137.8|15135.8|15136.8|15134.8|15137.9|15135.9|15136.3|15134.3|28
1643752750000|2022-02-01 21:59:10|15136.7|15134.7|15135.1|15133.1|15136.7|15134.7|15135.1|15133.1|8
1643752760000|2022-02-01 21:59:20|15135.2|15133.2|15134.8|15132.8|15135.8|15133.8|15134.8|15132.8|19
1643752770000|2022-02-01 21:59:30|15134.6|15132.6|15133.9|15131.9|15134.6|15132.6|15133.9|15131.9|6
1643752780000|2022-02-01 21:59:40|15133.8|15131.8|15133.1|15131.1|15133.9|15131.9|15133.1|15131.1|10
1643752790000|2022-02-01 21:59:50|15133.8|15131.8|15135|15130|15135|15132.3|15131.6|15129.6|47
1643752800000|2022-02-01 22:00:00|15135.1|15130.1|15135.6|15130.6|15135.6|15130.6|15134.9|15129.9|0
1643752810000|2022-02-01 22:00:10|15135.4|15130.4|15134.2|15129.2|15135.5|15130.5|15134.2|15129.2|0
1643752820000|2022-02-01 22:00:20|15133.9|15128.9|15135.1|15130.1|15135.1|15130.1|15133.9|15128.9|0
1643752830000|2022-02-01 22:00:30|15134.4|15129.4|15134.3|15129.3|15134.4|15129.4|15134.3|15129.3|0
1643752840000|2022-02-01 22:00:40|15134.2|15129.2|15133.3|15128.3|15134.3|15129.3|15133.3|15128.3|0
1643752850000|2022-02-01 22:00:50|15133.4|15128.4|15133.3|15128.3|15133.4|15128.4|15133.3|15128.3|0
1643752860000|2022-02-01 22:01:00|15133.4|15128.4|15132.6|15127.6|15133.4|15128.4|15132.6|15127.6|0
1643752870000|2022-02-01 22:01:10|15132.5|15127.5|15132.9|15127.9|15133|15128|15131.8|15126.8|0
1643752880000|2022-02-01 22:01:20|15132.8|15127.8|15132.8|15127.8|15132.8|15127.8|15132.8|15127.8|0
1643752890000|2022-02-01 22:01:30|15133|15128|15132.9|15127.9|15133|15128|15132.9|15127.9|0
1643752900000|2022-02-01 22:01:40|15133.3|15128.3|15133.3|15128.3|15133.3|15128.3|15133.3|15128.3|0
1643752910000|2022-02-01 22:01:50|15133.6|15128.6|15133.6|15128.6|15133.6|15128.6|15133.6|15128.6|0
1643752920000|2022-02-01 22:02:00|15133.7|15128.7|15133.7|15128.7|15133.7|15128.7|15133.7|15128.7|0
1643752940000|2022-02-01 22:02:20|15133.9|15128.9|15134.1|15129.1|15134.1|15129.1|15133.5|15128.5|0
1643752950000|2022-02-01 22:02:30|15133.5|15128.5|15133.1|15128.1|15133.5|15128.5|15133.1|15128.1|0
1643752970000|2022-02-01 22:02:50|15133|15128|15132.6|15127.6|15133|15128|15132.6|15127.6|0
1643752980000|2022-02-01 22:03:00|15133|15128|15133|15128|15133|15128|15133|15128|0
1643752990000|2022-02-01 22:03:10|15132.9|15127.9|15132.8|15127.8|15133|15128|15132.8|15127.8|0
1643753000000|2022-02-01 22:03:20|15133|15128|15132.7|15127.7|15133|15128|15132.7|15127.7|0
1643753010000|2022-02-01 22:03:30|15132.3|15127.3|15132.2|15127.2|15132.3|15127.3|15132.2|15127.2|0
1643753020000|2022-02-01 22:03:40|15132.1|15127.1|15131.4|15126.4|15132.4|15127.4|15131.4|15126.4|0
1643753030000|2022-02-01 22:03:50|15131.3|15126.3|15131.2|15126.2|15131.3|15126.3|15131.2|15126.2|0
1643753040000|2022-02-01 22:04:00|15131.1|15126.1|15131|15126|15131.2|15126.2|15131|15126|0
1643753050000|2022-02-01 22:04:10|15130.5|15125.5|15131|15126|15131.2|15126.2|15130.3|15125.3|0
1643753060000|2022-02-01 22:04:20|15130.7|15125.7|15130.7|15125.7|15130.7|15125.7|15130.7|15125.7|0
1643753070000|2022-02-01 22:04:30|15130|15125|15130.2|15125.2|15130.2|15125.2|15130|15125|0
1643753080000|2022-02-01 22:04:40|15130.1|15125.1|15130|15125|15130.1|15125.1|15130|15125|0
1643753090000|2022-02-01 22:04:50|15129.4|15124.4|15128.7|15123.7|15129.5|15124.5|15128.7|15123.7|0
1643753100000|2022-02-01 22:05:00|15128.9|15123.9|15128.7|15123.7|15128.9|15123.9|15128.7|15123.7|0
1643753120000|2022-02-01 22:05:20|15127.9|15122.9|15127.9|15122.9|15127.9|15122.9|15127.9|15122.9|0
1643753130000|2022-02-01 22:05:30|15126.9|15121.9|15125.8|15120.8|15126.9|15121.9|15125.4|15120.4|0
1643753140000|2022-02-01 22:05:40|15126.4|15121.4|15126.7|15121.7|15126.7|15121.7|15125.7|15120.7|0
1643753150000|2022-02-01 22:05:50|15125.7|15120.7|15123.9|15118.9|15125.7|15120.7|15123.9|15118.9|0
1643753160000|2022-02-01 22:06:00|15123.1|15118.1|15122.4|15117.4|15123.1|15118.1|15122.4|15117.4|0
1643753170000|2022-02-01 22:06:10|15121.4|15116.4|15121.4|15116.4|15121.4|15116.4|15121.4|15116.4|0
1643753180000|2022-02-01 22:06:20|15121.5|15116.5|15120.7|15115.7|15121.5|15116.5|15120.7|15115.7|0
1643753190000|2022-02-01 22:06:30|15121.9|15116.9|15121.9|15116.9|15121.9|15116.9|15121.9|15116.9|0
1643753200000|2022-02-01 22:06:40|15122|15117|15122|15117|15122|15117|15122|15117|0
1643753210000|2022-02-01 22:06:50|15121.2|15116.2|15121.2|15116.2|15121.2|15116.2|15121.2|15116.2|0
1643753220000|2022-02-01 22:07:00|15121.6|15116.6|15121.6|15116.6|15121.6|15116.6|15121.6|15116.6|0
1643753230000|2022-02-01 22:07:10|15121.5|15116.5|15120.4|15115.4|15121.5|15116.5|15120.4|15115.4|0
1643753240000|2022-02-01 22:07:20|15120.3|15115.3|15120.2|15115.2|15120.3|15115.3|15120.2|15115.2|0
1643753250000|2022-02-01 22:07:30|15119.8|15114.8|15120.2|15115.2|15120.6|15115.6|15119.8|15114.8|0
1643753260000|2022-02-01 22:07:40|15120.4|15115.4|15120.5|15115.5|15120.5|15115.5|15120.2|15115.2|0
1643753270000|2022-02-01 22:07:50|15120.6|15115.6|15120.4|15115.4|15120.6|15115.6|15120.4|15115.4|0
1643753280000|2022-02-01 22:08:00|15120.3|15115.3|15120.3|15115.3|15120.6|15115.6|15120.2|15115.2|0
1643753290000|2022-02-01 22:08:10|15120.5|15115.5|15120.6|15115.6|15120.6|15115.6|15120.4|15115.4|0
1643753300000|2022-02-01 22:08:20|15120.7|15115.7|15120.9|15115.9|15120.9|15115.9|15120.3|15115.3|0
1643753310000|2022-02-01 22:08:30|15121|15116|15121|15116|15121|15116|15121|15116|0
1643753320000|2022-02-01 22:08:40|15120.5|15115.5|15120.6|15115.6|15120.6|15115.6|15120.5|15115.5|0
1643753330000|2022-02-01 22:08:50|15123.1|15118.1|15123.3|15118.3|15123.3|15118.3|15123.1|15118.1|0
1643753340000|2022-02-01 22:09:00|15123.8|15118.8|15123.7|15118.7|15123.8|15118.8|15123.7|15118.7|0
1643753350000|2022-02-01 22:09:10|15123.6|15118.6|15123.5|15118.5|15123.7|15118.7|15122.7|15117.7|0
1643753360000|2022-02-01 22:09:20|15123.3|15118.3|15123.3|15118.3|15123.3|15118.3|15121.8|15116.8|0
1643753370000|2022-02-01 22:09:30|15123.4|15118.4|15125.2|15120.2|15125.2|15120.2|15123.4|15118.4|0
1643753380000|2022-02-01 22:09:40|15125.1|15120.1|15125.1|15120.1|15125.9|15120.9|15125|15120|0
1643753390000|2022-02-01 22:09:50|15125.3|15120.3|15125.6|15120.6|15125.6|15120.6|15125.3|15120.3|0
1643753410000|2022-02-01 22:10:10|15125.5|15120.5|15126.2|15121.2|15126.2|15121.2|15125.4|15120.4|0
1643753420000|2022-02-01 22:10:20|15126.3|15121.3|15127|15122|15127|15122|15126.2|15121.2|0
1643753430000|2022-02-01 22:10:30|15126.9|15121.9|15126.8|15121.8|15126.9|15121.9|15126.8|15121.8|0
1643753440000|2022-02-01 22:10:40|15127.6|15122.6|15127.6|15122.6|15127.6|15122.6|15126.8|15121.8|0
1643753450000|2022-02-01 22:10:50|15127.3|15122.3|15127.5|15122.5|15127.5|15122.5|15127.3|15122.3|0
1643753460000|2022-02-01 22:11:00|15127.2|15122.2|15127.6|15122.6|15128.3|15123.3|15127.1|15122.1|0
1643753470000|2022-02-01 22:11:10|15127.7|15122.7|15127.6|15122.6|15127.7|15122.7|15127.6|15122.6|0
1643753480000|2022-02-01 22:11:20|15127.4|15122.4|15127.4|15122.4|15127.4|15122.4|15127.4|15122.4|0
1643753490000|2022-02-01 22:11:30|15127.7|15122.7|15127.7|15122.7|15127.7|15122.7|15127.7|15122.7|0
1643753510000|2022-02-01 22:11:50|15127.8|15122.8|15127.8|15122.8|15127.8|15122.8|15127.8|15122.8|0
1643753520000|2022-02-01 22:12:00|15127.9|15122.9|15128|15123|15128|15123|15127.9|15122.9|0
1643753530000|2022-02-01 22:12:10|15127.9|15122.9|15127.9|15122.9|15128|15123|15127.9|15122.9|0
1643753550000|2022-02-01 22:12:30|15127.8|15122.8|15128.2|15123.2|15128.2|15123.2|15127.7|15122.7|0
1643753560000|2022-02-01 22:12:40|15128.3|15123.3|15128.6|15123.6|15128.6|15123.6|15128.2|15123.2|0
1643753570000|2022-02-01 22:12:50|15128|15123|15128.3|15123.3|15128.3|15123.3|15127.9|15122.9|0
1643753580000|2022-02-01 22:13:00|15128.5|15123.5|15129.1|15124.1|15129.2|15124.2|15128.5|15123.5|0
1643753590000|2022-02-01 22:13:10|15129|15124|15129.4|15124.4|15129.5|15124.5|15129|15124|0
1643753600000|2022-02-01 22:13:20|15129.6|15124.6|15129.3|15124.3|15129.6|15124.6|15129.3|15124.3|0
1643753610000|2022-02-01 22:13:30|15128.9|15123.9|15128.1|15123.1|15128.9|15123.9|15128.1|15123.1|0
1643753620000|2022-02-01 22:13:40|15127.9|15122.9|15127.3|15122.3|15127.9|15122.9|15127.3|15122.3|0
1643753640000|2022-02-01 22:14:00|15127.4|15122.4|15127.4|15122.4|15127.4|15122.4|15127.4|15122.4|0
1643753650000|2022-02-01 22:14:10|15126.7|15121.7|15126.7|15121.7|15126.7|15121.7|15126.7|15121.7|0
1643753660000|2022-02-01 22:14:20|15126.8|15121.8|15126.8|15121.8|15127|15122|15126.8|15121.8|0
1643753670000|2022-02-01 22:14:30|15126.9|15121.9|15128.9|15123.9|15128.9|15123.9|15126.8|15121.8|0
1643753680000|2022-02-01 22:14:40|15127.9|15122.9|15127.9|15122.9|15127.9|15122.9|15127.9|15122.9|0
1643753690000|2022-02-01 22:14:50|15127.8|15122.8|15127.8|15122.8|15127.8|15122.8|15127.8|15122.8|0
1643753700000|2022-02-01 22:15:00|15127.7|15122.7|15127.8|15122.8|15127.8|15122.8|15127.7|15122.7|0
1643753710000|2022-02-01 22:15:10|15127.7|15122.7|15127.7|15122.7|15127.7|15122.7|15127.7|15122.7|0
1643753720000|2022-02-01 22:15:20|15127.3|15122.3|15127.3|15122.3|15127.3|15122.3|15127.3|15122.3|0
1643753730000|2022-02-01 22:15:30|15127.2|15122.2|15127.3|15122.3|15127.3|15122.3|15127.2|15122.2|0
1643753740000|2022-02-01 22:15:40|15126.6|15121.6|15126.5|15121.5|15126.6|15121.6|15126.5|15121.5|0
1643753760000|2022-02-01 22:16:00|15127.1|15122.1|15127.1|15122.1|15127.1|15122.1|15127.1|15122.1|0
1643753790000|2022-02-01 22:16:30|15127.2|15122.2|15127.2|15122.2|15127.2|15122.2|15127.2|15122.2|0
1643753800000|2022-02-01 22:16:40|15127.1|15122.1|15126.1|15121.1|15127.1|15122.1|15126.1|15121.1|0
1643753810000|2022-02-01 22:16:50|15126.2|15121.2|15127.1|15122.1|15127.1|15122.1|15126.2|15121.2|0
1643753820000|2022-02-01 22:17:00|15127.2|15122.2|15127.2|15122.2|15127.2|15122.2|15127.1|15122.1|0
1643753830000|2022-02-01 22:17:10|15127.3|15122.3|15128|15123|15128|15123|15127.3|15122.3|0
1643753840000|2022-02-01 22:17:20|15127.9|15122.9|15127.9|15122.9|15127.9|15122.9|15127.9|15122.9|0
1643753850000|2022-02-01 22:17:30|15126.8|15121.8|15126.8|15121.8|15126.8|15121.8|15126.8|15121.8|0
1643753870000|2022-02-01 22:17:50|15126.7|15121.7|15127.2|15122.2|15127.2|15122.2|15126.7|15121.7|0
1643753880000|2022-02-01 22:18:00|15126.3|15121.3|15123.4|15118.4|15126.3|15121.3|15123.4|15118.4|0
1643753890000|2022-02-01 22:18:10|15123.5|15118.5|15123.5|15118.5|15123.5|15118.5|15123.4|15118.4|0
1643753910000|2022-02-01 22:18:30|15123.8|15118.8|15123.9|15118.9|15123.9|15118.9|15123.8|15118.8|0
1643753920000|2022-02-01 22:18:40|15124|15119|15124.1|15119.1|15124.1|15119.1|15124|15119|0
1643753930000|2022-02-01 22:18:50|15124.2|15119.2|15124.2|15119.2|15124.2|15119.2|15124|15119|0
1643753940000|2022-02-01 22:19:00|15125.7|15120.7|15127.4|15122.4|15127.4|15122.4|15125.6|15120.6|0
1643753950000|2022-02-01 22:19:10|15127.9|15122.9|15126|15121|15128.1|15123.1|15126|15121|0
1643753960000|2022-02-01 22:19:20|15126.1|15121.1|15126.1|15121.1|15126.1|15121.1|15126.1|15121.1|0
1643753970000|2022-02-01 22:19:30|15125.9|15120.9|15125.6|15120.6|15125.9|15120.9|15125.6|15120.6|0
1643753980000|2022-02-01 22:19:40|15125.8|15120.8|15125.9|15120.9|15125.9|15120.9|15125.8|15120.8|0
1643753990000|2022-02-01 22:19:50|15126|15121|15126|15121|15126|15121|15126|15121|0
1643754000000|2022-02-01 22:20:00|15126.1|15121.1|15126.1|15121.1|15126.1|15121.1|15126.1|15121.1|0
1643754010000|2022-02-01 22:20:10|15126.2|15121.2|15127|15122|15127|15122|15126.2|15121.2|0
1643754020000|2022-02-01 22:20:20|15126.9|15121.9|15126|15121|15127.1|15122.1|15126|15121|0
1643754040000|2022-02-01 22:20:40|15125.9|15120.9|15126.8|15121.8|15126.8|15121.8|15125.9|15120.9|0
1643754050000|2022-02-01 22:20:50|15127.1|15122.1|15126.9|15121.9|15127.1|15122.1|15126.9|15121.9|0
1643754060000|2022-02-01 22:21:00|15127|15122|15127|15122|15127.1|15122.1|15127|15122|0
1643754070000|2022-02-01 22:21:10|15127.1|15122.1|15127.1|15122.1|15127.1|15122.1|15127.1|15122.1|0
1643754080000|2022-02-01 22:21:20|15127.9|15122.9|15127.3|15122.3|15128.1|15123.1|15127.3|15122.3|0
1643754090000|2022-02-01 22:21:30|15127.2|15122.2|15127.7|15122.7|15128.2|15123.2|15126.8|15121.8|0
1643754100000|2022-02-01 22:21:40|15127.9|15122.9|15127.8|15122.8|15127.9|15122.9|15127.8|15122.8|0
1643754110000|2022-02-01 22:21:50|15128.3|15123.3|15128.1|15123.1|15128.3|15123.3|15128.1|15123.1|0
1643754120000|2022-02-01 22:22:00|15127.9|15122.9|15128.1|15123.1|15128.8|15123.8|15127.5|15122.5|0
1643754130000|2022-02-01 22:22:10|15126.8|15121.8|15126.8|15121.8|15127.3|15122.3|15126.8|15121.8|0
1643754140000|2022-02-01 22:22:20|15126.6|15121.6|15126.8|15121.8|15126.8|15121.8|15126.6|15121.6|0
1643754150000|2022-02-01 22:22:30|15126.6|15121.6|15127.1|15122.1|15127.4|15122.4|15126.6|15121.6|0
1643754170000|2022-02-01 22:22:50|15127.2|15122.2|15126.5|15121.5|15127.2|15122.2|15126.5|15121.5|0
1643754180000|2022-02-01 22:23:00|15127.1|15122.1|15127.1|15122.1|15127.1|15122.1|15127.1|15122.1|0
1643754190000|2022-02-01 22:23:10|15127|15122|15126.9|15121.9|15127|15122|15126.9|15121.9|0
1643754200000|2022-02-01 22:23:20|15127.6|15122.6|15127.5|15122.5|15127.6|15122.6|15127.5|15122.5|0
1643754210000|2022-02-01 22:23:30|15126.8|15121.8|15126.9|15121.9|15127.3|15122.3|15126.8|15121.8|0
1643754230000|2022-02-01 22:23:50|15126.3|15121.3|15126.7|15121.7|15126.9|15121.9|15126.3|15121.3|0
1643754240000|2022-02-01 22:24:00|15126.8|15121.8|15126.9|15121.9|15127|15122|15126.8|15121.8|0
1643754250000|2022-02-01 22:24:10|15127|15122|15127.4|15122.4|15127.4|15122.4|15126.3|15121.3|0
1643754260000|2022-02-01 22:24:20|15128.2|15123.2|15128.2|15123.2|15128.2|15123.2|15128.2|15123.2|0
1643754270000|2022-02-01 22:24:30|15128.3|15123.3|15128.2|15123.2|15128.3|15123.3|15128.2|15123.2|0
1643754280000|2022-02-01 22:24:40|15128.3|15123.3|15128.3|15123.3|15128.3|15123.3|15128.3|15123.3|0
1643754300000|2022-02-01 22:25:00|15128.1|15123.1|15128.5|15123.5|15128.5|15123.5|15128.1|15123.1|0
1643754310000|2022-02-01 22:25:10|15129.4|15124.4|15129.3|15124.3|15129.4|15124.4|15129.1|15124.1|0
1643754320000|2022-02-01 22:25:20|15129.7|15124.7|15129.9|15124.9|15129.9|15124.9|15129.4|15124.4|0
1643754330000|2022-02-01 22:25:30|15130|15125|15129.6|15124.6|15130|15125|15129.6|15124.6|0
1643754340000|2022-02-01 22:25:40|15129.7|15124.7|15130.2|15125.2|15130.2|15125.2|15129.7|15124.7|0
1643754360000|2022-02-01 22:26:00|15130.4|15125.4|15130.3|15125.3|15130.4|15125.4|15130.3|15125.3|0
1643754370000|2022-02-01 22:26:10|15130.4|15125.4|15130.3|15125.3|15130.4|15125.4|15130.3|15125.3|0
1643754380000|2022-02-01 22:26:20|15130.1|15125.1|15130.1|15125.1|15130.1|15125.1|15130.1|15125.1|0
1643754400000|2022-02-01 22:26:40|15130.2|15125.2|15130.7|15125.7|15130.7|15125.7|15130.2|15125.2|0
1643754410000|2022-02-01 22:26:50|15130.9|15125.9|15131.2|15126.2|15131.2|15126.2|15130.9|15125.9|0
1643754420000|2022-02-01 22:27:00|15131.8|15126.8|15131.8|15126.8|15131.8|15126.8|15131.8|15126.8|0
1643754440000|2022-02-01 22:27:20|15131.6|15126.6|15131.5|15126.5|15131.6|15126.6|15131.5|15126.5|0
1643754450000|2022-02-01 22:27:30|15131.4|15126.4|15131.4|15126.4|15131.4|15126.4|15131.4|15126.4|0
1643754460000|2022-02-01 22:27:40|15132.4|15127.4|15132.4|15127.4|15132.4|15127.4|15132.4|15127.4|0
1643754470000|2022-02-01 22:27:50|15132.7|15127.7|15131.4|15126.4|15132.7|15127.7|15131.4|15126.4|0
1643754490000|2022-02-01 22:28:10|15131.2|15126.2|15131.5|15126.5|15131.5|15126.5|15131.2|15126.2|0
1643754500000|2022-02-01 22:28:20|15131.4|15126.4|15132.8|15127.8|15132.8|15127.8|15131.4|15126.4|0
1643754520000|2022-02-01 22:28:40|15132.7|15127.7|15132.6|15127.6|15132.7|15127.7|15132.6|15127.6|0
1643754530000|2022-02-01 22:28:50|15132.7|15127.7|15131.9|15126.9|15132.7|15127.7|15131.9|15126.9|0
1643754540000|2022-02-01 22:29:00|15132.9|15127.9|15132.9|15127.9|15132.9|15127.9|15132.9|15127.9|0
1643754550000|2022-02-01 22:29:10|15133|15128|15132.3|15127.3|15133|15128|15132.3|15127.3|0
1643754570000|2022-02-01 22:29:30|15132.5|15127.5|15132.9|15127.9|15132.9|15127.9|15132.4|15127.4|0
1643754580000|2022-02-01 22:29:40|15132.8|15127.8|15132.7|15127.7|15132.8|15127.8|15132.7|15127.7|0
1643754600000|2022-02-01 22:30:00|15132.6|15127.6|15132.6|15127.6|15132.6|15127.6|15132.6|15127.6|0
1643754610000|2022-02-01 22:30:10|15133.5|15128.5|15133.5|15128.5|15133.5|15128.5|15133.5|15128.5|0
1643754620000|2022-02-01 22:30:20|15132.8|15127.8|15132.7|15127.7|15132.8|15127.8|15132.6|15127.6|0
1643754630000|2022-02-01 22:30:30|15132.3|15127.3|15132.1|15127.1|15132.4|15127.4|15132.1|15127.1|0
1643754640000|2022-02-01 22:30:40|15131|15126|15130.7|15125.7|15131|15126|15130.7|15125.7|0
1643754650000|2022-02-01 22:30:50|15131.3|15126.3|15131.3|15126.3|15131.3|15126.3|15131.3|15126.3|0
1643754660000|2022-02-01 22:31:00|15130.4|15125.4|15130.4|15125.4|15130.4|15125.4|15130.4|15125.4|0
1643754670000|2022-02-01 22:31:10|15131|15126|15131|15126|15131|15126|15131|15126|0
1643754680000|2022-02-01 22:31:20|15131.4|15126.4|15131.4|15126.4|15131.4|15126.4|15131.4|15126.4|0
1643754690000|2022-02-01 22:31:30|15131.5|15126.5|15131.5|15126.5|15131.5|15126.5|15131.5|15126.5|0
1643754710000|2022-02-01 22:31:50|15130.7|15125.7|15131.1|15126.1|15131.1|15126.1|15130.7|15125.7|0
1643754730000|2022-02-01 22:32:10|15131|15126|15131|15126|15131|15126|15131|15126|0
1643754740000|2022-02-01 22:32:20|15130.9|15125.9|15131|15126|15131|15126|15130.9|15125.9|0
1643754750000|2022-02-01 22:32:30|15130.8|15125.8|15130.7|15125.7|15130.8|15125.8|15130.6|15125.6|0
1643754760000|2022-02-01 22:32:40|15130.5|15125.5|15130.5|15125.5|15130.5|15125.5|15130.5|15125.5|0
1643754780000|2022-02-01 22:33:00|15130.4|15125.4|15130.5|15125.5|15130.5|15125.5|15130.4|15125.4|0
1643754790000|2022-02-01 22:33:10|15130.7|15125.7|15130.6|15125.6|15130.7|15125.7|15130.6|15125.6|0
1643754800000|2022-02-01 22:33:20|15131.4|15126.4|15130.8|15125.8|15132|15127|15130.8|15125.8|0
1643754810000|2022-02-01 22:33:30|15132.5|15127.5|15131.6|15126.6|15132.5|15127.5|15131|15126|0
1643754820000|2022-02-01 22:33:40|15131.1|15126.1|15131.6|15126.6|15131.6|15126.6|15131.1|15126.1|0
1643754830000|2022-02-01 22:33:50|15131.3|15126.3|15131.3|15126.3|15131.3|15126.3|15131.3|15126.3|0
1643754840000|2022-02-01 22:34:00|15131.1|15126.1|15131.1|15126.1|15131.1|15126.1|15131.1|15126.1|0
1643754850000|2022-02-01 22:34:10|15131|15126|15132.5|15127.5|15132.5|15127.5|15131|15126|0
1643754860000|2022-02-01 22:34:20|15132|15127|15131|15126|15132|15127|15130.9|15125.9|0
1643754870000|2022-02-01 22:34:30|15130.9|15125.9|15131.3|15126.3|15131.3|15126.3|15130.9|15125.9|0
1643754890000|2022-02-01 22:34:50|15131.4|15126.4|15131.3|15126.3|15131.4|15126.4|15131.3|15126.3|0
1643754930000|2022-02-01 22:35:30|15130.9|15125.9|15130.1|15125.1|15130.9|15125.9|15130.1|15125.1|0
1643754940000|2022-02-01 22:35:40|15130|15125|15129.9|15124.9|15130|15125|15129.9|15124.9|0
1643754950000|2022-02-01 22:35:50|15129.8|15124.8|15129.9|15124.9|15129.9|15124.9|15129.8|15124.8|0
1643754970000|2022-02-01 22:36:10|15129.8|15124.8|15129.8|15124.8|15129.8|15124.8|15129.8|15124.8|0
1643754980000|2022-02-01 22:36:20|15130.2|15125.2|15130.1|15125.1|15130.2|15125.2|15130.1|15125.1|0
1643754990000|2022-02-01 22:36:30|15129|15124|15129|15124|15129|15124|15129|15124|0
1643755000000|2022-02-01 22:36:40|15128.6|15123.6|15128.7|15123.7|15128.7|15123.7|15128.6|15123.6|0
1643755010000|2022-02-01 22:36:50|15129.7|15124.7|15129.7|15124.7|15129.7|15124.7|15129.7|15124.7|0
1643755040000|2022-02-01 22:37:20|15128.7|15123.7|15128.7|15123.7|15128.7|15123.7|15128.7|15123.7|0
1643755050000|2022-02-01 22:37:30|15128.8|15123.8|15130|15125|15130|15125|15128.8|15123.8|0
1643755070000|2022-02-01 22:37:50|15130.9|15125.9|15129.7|15124.7|15131.2|15126.2|15129.7|15124.7|0
1643755080000|2022-02-01 22:38:00|15129.8|15124.8|15131|15126|15131|15126|15129.8|15124.8|0
1643755090000|2022-02-01 22:38:10|15131.5|15126.5|15131.5|15126.5|15131.5|15126.5|15131.5|15126.5|0
1643755100000|2022-02-01 22:38:20|15131.1|15126.1|15131.1|15126.1|15131.1|15126.1|15131.1|15126.1|0
1643755110000|2022-02-01 22:38:30|15131.2|15126.2|15130.9|15125.9|15131.3|15126.3|15130.9|15125.9|0
1643755120000|2022-02-01 22:38:40|15131|15126|15131|15126|15131|15126|15131|15126|0
1643755130000|2022-02-01 22:38:50|15131.1|15126.1|15131.1|15126.1|15131.1|15126.1|15131.1|15126.1|0
1643755140000|2022-02-01 22:39:00|15131|15126|15132|15127|15132.1|15127.1|15131|15126|0
1643755150000|2022-02-01 22:39:10|15132.7|15127.7|15132.7|15127.7|15132.7|15127.7|15132.7|15127.7|0
1643755160000|2022-02-01 22:39:20|15131.6|15126.6|15131.6|15126.6|15131.6|15126.6|15131.6|15126.6|0
1643755170000|2022-02-01 22:39:30|15132.1|15127.1|15132.1|15127.1|15132.1|15127.1|15132.1|15127.1|0
1643755180000|2022-02-01 22:39:40|15132|15127|15132|15127|15132|15127|15132|15127|0
1643755190000|2022-02-01 22:39:50|15132.1|15127.1|15132.3|15127.3|15132.3|15127.3|15132.1|15127.1|0
1643755200000|2022-02-01 22:40:00|15132.4|15127.4|15132.5|15127.5|15132.5|15127.5|15132.4|15127.4|0
1643755210000|2022-02-01 22:40:10|15132.7|15127.7|15133.1|15128.1|15133.4|15128.4|15132.7|15127.7|0
1643755220000|2022-02-01 22:40:20|15133|15128|15133.2|15128.2|15133.2|15128.2|15133|15128|0
1643755230000|2022-02-01 22:40:30|15133.6|15128.6|15133.2|15128.2|15133.6|15128.6|15132.9|15127.9|0
1643755240000|2022-02-01 22:40:40|15134.1|15129.1|15134.8|15129.8|15134.8|15129.8|15134.1|15129.1|0
1643755260000|2022-02-01 22:41:00|15135|15130|15135.8|15130.8|15135.8|15130.8|15135|15130|0
1643755280000|2022-02-01 22:41:20|15135|15130|15134.9|15129.9|15135|15130|15134.7|15129.7|0
1643755290000|2022-02-01 22:41:30|15134.7|15129.7|15135.6|15130.6|15135.6|15130.6|15134.7|15129.7|0
1643755300000|2022-02-01 22:41:40|15135.4|15130.4|15135.4|15130.4|15135.4|15130.4|15135.4|15130.4|0
1643755340000|2022-02-01 22:42:20|15136.2|15131.2|15136.2|15131.2|15136.2|15131.2|15136.2|15131.2|0
1643755350000|2022-02-01 22:42:30|15136.5|15131.5|15139.6|15134.6|15139.6|15134.6|15136.5|15131.5|0
1643755360000|2022-02-01 22:42:40|15140.8|15135.8|15142.1|15137.1|15142.1|15137.1|15140.3|15135.3|0
1643755370000|2022-02-01 22:42:50|15142|15137|15142.8|15137.8|15143|15138|15142|15137|0
1643755380000|2022-02-01 22:43:00|15143.4|15138.4|15142.1|15137.1|15143.4|15138.4|15142.1|15137.1|0
1643755390000|2022-02-01 22:43:10|15142.9|15137.9|15144.8|15139.8|15144.8|15139.8|15142.8|15137.8|0
1643755400000|2022-02-01 22:43:20|15145.8|15140.8|15145.5|15140.5|15145.8|15140.8|15145|15140|0
1643755410000|2022-02-01 22:43:30|15145.6|15140.6|15145.6|15140.6|15145.6|15140.6|15145.6|15140.6|0
1643755420000|2022-02-01 22:43:40|15146.3|15141.3|15147.8|15142.8|15147.8|15142.8|15146.3|15141.3|0
1643755430000|2022-02-01 22:43:50|15145.9|15140.9|15145.9|15140.9|15145.9|15140.9|15145.9|15140.9|0
1643755440000|2022-02-01 22:44:00|15146|15141|15145.8|15140.8|15146|15141|15145.8|15140.8|0
1643755460000|2022-02-01 22:44:20|15145.7|15140.7|15145.7|15140.7|15145.7|15140.7|15145.7|15140.7|0
1643755470000|2022-02-01 22:44:30|15145.1|15140.1|15144.7|15139.7|15145.1|15140.1|15144.7|15139.7|0
1643755480000|2022-02-01 22:44:40|15144.6|15139.6|15145.5|15140.5|15145.5|15140.5|15144.6|15139.6|0
1643755490000|2022-02-01 22:44:50|15145.4|15140.4|15144.9|15139.9|15145.4|15140.4|15144.9|15139.9|0
1643755500000|2022-02-01 22:45:00|15144.8|15139.8|15144.5|15139.5|15144.8|15139.8|15144.5|15139.5|0
1643755510000|2022-02-01 22:45:10|15144.8|15139.8|15144.5|15139.5|15144.8|15139.8|15144.5|15139.5|0
1643755520000|2022-02-01 22:45:20|15144.4|15139.4|15144.5|15139.5|15144.5|15139.5|15144.4|15139.4|0
1643755530000|2022-02-01 22:45:30|15144.4|15139.4|15144.4|15139.4|15144.5|15139.5|15144.4|15139.4|0
1643755550000|2022-02-01 22:45:50|15144.3|15139.3|15144.2|15139.2|15144.3|15139.3|15144.2|15139.2|0
1643755560000|2022-02-01 22:46:00|15142.8|15137.8|15142.8|15137.8|15142.8|15137.8|15142.8|15137.8|0
1643755570000|2022-02-01 22:46:10|15143.2|15138.2|15144.2|15139.2|15144.2|15139.2|15143.2|15138.2|0
1643755580000|2022-02-01 22:46:20|15144.1|15139.1|15144.1|15139.1|15144.2|15139.2|15144.1|15139.1|0
1643755590000|2022-02-01 22:46:30|15146.1|15141.1|15146.3|15141.3|15146.3|15141.3|15146.1|15141.1|0
1643755600000|2022-02-01 22:46:40|15147.6|15142.6|15147.5|15142.5|15147.6|15142.6|15147.5|15142.5|0
1643755610000|2022-02-01 22:46:50|15145.5|15140.5|15148.7|15143.7|15148.7|15143.7|15145.5|15140.5|0
1643755620000|2022-02-01 22:47:00|15149.7|15144.7|15148.6|15143.6|15149.7|15144.7|15148.6|15143.6|0
1643755630000|2022-02-01 22:47:10|15148.4|15143.4|15146.3|15141.3|15148.4|15143.4|15146.3|15141.3|0
1643755640000|2022-02-01 22:47:20|15145.9|15140.9|15146|15141|15146|15141|15145.9|15140.9|0
1643755650000|2022-02-01 22:47:30|15146.1|15141.1|15146.1|15141.1|15146.1|15141.1|15146.1|15141.1|0
1643755670000|2022-02-01 22:47:50|15146|15141|15146|15141|15146|15141|15146|15141|0
1643755690000|2022-02-01 22:48:10|15145.2|15140.2|15144.9|15139.9|15145.2|15140.2|15144.9|15139.9|0
1643755710000|2022-02-01 22:48:30|15145|15140|15144.9|15139.9|15145|15140|15144.9|15139.9|0
1643755720000|2022-02-01 22:48:40|15144.6|15139.6|15144.9|15139.9|15144.9|15139.9|15144.6|15139.6|0
1643755730000|2022-02-01 22:48:50|15144.8|15139.8|15145|15140|15145|15140|15144.8|15139.8|0
1643755750000|2022-02-01 22:49:10|15145.1|15140.1|15145.1|15140.1|15145.1|15140.1|15145.1|15140.1|0
1643755760000|2022-02-01 22:49:20|15145|15140|15144.9|15139.9|15145|15140|15144.9|15139.9|0
1643755770000|2022-02-01 22:49:30|15145.4|15140.4|15145|15140|15145.4|15140.4|15145|15140|0
1643755780000|2022-02-01 22:49:40|15145.2|15140.2|15145.2|15140.2|15145.2|15140.2|15145.2|15140.2|0
1643755790000|2022-02-01 22:49:50|15145.7|15140.7|15145.8|15140.8|15146.3|15141.3|15145.7|15140.7|0
1643755800000|2022-02-01 22:50:00|15145.6|15140.6|15145.6|15140.6|15145.6|15140.6|15145.6|15140.6|0
1643755810000|2022-02-01 22:50:10|15145.1|15140.1|15145|15140|15145.1|15140.1|15144.9|15139.9|0
1643755820000|2022-02-01 22:50:20|15144.9|15139.9|15144.7|15139.7|15144.9|15139.9|15144.7|15139.7|0
1643755830000|2022-02-01 22:50:30|15144.8|15139.8|15144.8|15139.8|15144.9|15139.9|15144.7|15139.7|0
1643755840000|2022-02-01 22:50:40|15144.9|15139.9|15145|15140|15145|15140|15144.7|15139.7|0
1643755850000|2022-02-01 22:50:50|15144.8|15139.8|15144.9|15139.9|15144.9|15139.9|15144.7|15139.7|0
1643755860000|2022-02-01 22:51:00|15144.8|15139.8|15144.8|15139.8|15144.8|15139.8|15144.2|15139.2|0
1643755870000|2022-02-01 22:51:10|15145|15140|15144.6|15139.6|15145|15140|15144.6|15139.6|0
1643755880000|2022-02-01 22:51:20|15144.7|15139.7|15145|15140|15145|15140|15144.7|15139.7|0
1643755890000|2022-02-01 22:51:30|15145.1|15140.1|15146.2|15141.2|15146.2|15141.2|15145|15140|0
1643755900000|2022-02-01 22:51:40|15145.9|15140.9|15144.8|15139.8|15145.9|15140.9|15144.8|15139.8|0
1643755910000|2022-02-01 22:51:50|15144.9|15139.9|15145.4|15140.4|15145.4|15140.4|15144.9|15139.9|0
1643755920000|2022-02-01 22:52:00|15145.7|15140.7|15145.6|15140.6|15146.3|15141.3|15145.6|15140.6|0
1643755930000|2022-02-01 22:52:10|15145|15140|15145.2|15140.2|15145.2|15140.2|15144.7|15139.7|0
1643755940000|2022-02-01 22:52:20|15145.1|15140.1|15145.2|15140.2|15145.2|15140.2|15145.1|15140.1|0
1643755970000|2022-02-01 22:52:50|15145.5|15140.5|15145.6|15140.6|15145.6|15140.6|15145.5|15140.5|0
1643755980000|2022-02-01 22:53:00|15145.5|15140.5|15146.4|15141.4|15146.4|15141.4|15145.5|15140.5|0
1643755990000|2022-02-01 22:53:10|15147.1|15142.1|15147.3|15142.3|15147.3|15142.3|15147.1|15142.1|0
1643756000000|2022-02-01 22:53:20|15148.3|15143.3|15148.3|15143.3|15148.3|15143.3|15148.3|15143.3|0
1643756010000|2022-02-01 22:53:30|15148.4|15143.4|15148.4|15143.4|15148.4|15143.4|15148.4|15143.4|0
1643756020000|2022-02-01 22:53:40|15148.3|15143.3|15148.3|15143.3|15148.3|15143.3|15148.3|15143.3|0
1643756030000|2022-02-01 22:53:50|15148.6|15143.6|15148.6|15143.6|15148.6|15143.6|15148.6|15143.6|0
1643756040000|2022-02-01 22:54:00|15148.5|15143.5|15149.5|15144.5|15149.5|15144.5|15148.5|15143.5|0
1643756050000|2022-02-01 22:54:10|15149.7|15144.7|15149.8|15144.8|15149.8|15144.8|15149.7|15144.7|0
1643756060000|2022-02-01 22:54:20|15149.6|15144.6|15149.6|15144.6|15149.6|15144.6|15149.6|15144.6|0
1643756070000|2022-02-01 22:54:30|15149.2|15144.2|15148.4|15143.4|15149.2|15144.2|15148.4|15143.4|0
1643756080000|2022-02-01 22:54:40|15148.8|15143.8|15148.8|15143.8|15148.8|15143.8|15148.7|15143.7|0
1643756090000|2022-02-01 22:54:50|15148.9|15143.9|15148.8|15143.8|15148.9|15143.9|15148.8|15143.8|0
1643756100000|2022-02-01 22:55:00|15148.6|15143.6|15148.5|15143.5|15148.6|15143.6|15148.5|15143.5|0
1643756110000|2022-02-01 22:55:10|15148.6|15143.6|15148.6|15143.6|15148.6|15143.6|15148.6|15143.6|0
1643756120000|2022-02-01 22:55:20|15148.4|15143.4|15147.9|15142.9|15148.4|15143.4|15147.9|15142.9|0
1643756130000|2022-02-01 22:55:30|15147.8|15142.8|15148.8|15143.8|15148.8|15143.8|15147.6|15142.6|0
1643756140000|2022-02-01 22:55:40|15149.8|15144.8|15140|15135|15150.9|15145.9|15140|15135|0
1643756150000|2022-02-01 22:55:50|15139.9|15134.9|15140.2|15135.2|15140.2|15135.2|15139.9|15134.9|0
1643756160000|2022-02-01 22:56:00|15140.1|15135.1|15140|15135|15140.1|15135.1|15140|15135|0
1643756170000|2022-02-01 22:56:10|15139.7|15134.7|15140.7|15135.7|15140.7|15135.7|15139.6|15134.6|0
1643756180000|2022-02-01 22:56:20|15140.8|15135.8|15141.5|15136.5|15141.5|15136.5|15140.8|15135.8|0
1643756190000|2022-02-01 22:56:30|15142.5|15137.5|15143.5|15138.5|15143.5|15138.5|15142.5|15137.5|0
1643756200000|2022-02-01 22:56:40|15143.7|15138.7|15143.8|15138.8|15143.8|15138.8|15143.5|15138.5|0
1643756210000|2022-02-01 22:56:50|15143.7|15138.7|15143.8|15138.8|15143.8|15138.8|15143.7|15138.7|0
1643756220000|2022-02-01 22:57:00|15143.7|15138.7|15143.5|15138.5|15143.7|15138.7|15143.5|15138.5|0
1643756230000|2022-02-01 22:57:10|15143.7|15138.7|15143.2|15138.2|15143.7|15138.7|15142.8|15137.8|0
1643756240000|2022-02-01 22:57:20|15144.2|15139.2|15144.1|15139.1|15144.2|15139.2|15144.1|15139.1|0
1643756250000|2022-02-01 22:57:30|15144.4|15139.4|15144.4|15139.4|15144.4|15139.4|15144.4|15139.4|0
1643756300000|2022-02-01 22:58:20|15144.3|15139.3|15144.3|15139.3|15144.3|15139.3|15144.3|15139.3|0
1643756310000|2022-02-01 22:58:30|15144.2|15139.2|15144.2|15139.2|15144.2|15139.2|15144.2|15139.2|0
1643756330000|2022-02-01 22:58:50|15144.4|15139.4|15144.4|15139.4|15144.4|15139.4|15144.4|15139.4|0
1643756340000|2022-02-01 22:59:00|15144.5|15139.5|15144.5|15139.5|15144.5|15139.5|15144.5|15139.5|0
1643756350000|2022-02-01 22:59:10|15144.3|15139.3|15144.7|15139.7|15144.7|15139.7|15144.3|15139.3|0
1643756360000|2022-02-01 22:59:20|15144.8|15139.8|15145|15140|15145|15140|15144.8|15139.8|0
1643756370000|2022-02-01 22:59:30|15145.1|15140.1|15145.5|15140.5|15145.7|15140.7|15145|15140|0
1643756380000|2022-02-01 22:59:40|15145.4|15140.4|15145|15140|15145.4|15140.4|15145|15140|0
1643756390000|2022-02-01 22:59:50|15145.7|15140.7|15146.1|15141.1|15146.9|15141.9|15145.7|15140.7|0
1643756400000|2022-02-01 23:00:00|15146.3|15144.3|15140.1|15138.1|15150.3|15148.3|15140.1|15138.1|175
1643756410000|2022-02-01 23:00:10|15141.1|15139.1|15141.1|15139.1|15142.2|15140.2|15140.7|15138.7|42
1643756420000|2022-02-01 23:00:20|15140.7|15138.7|15141.3|15139.3|15144.7|15142.7|15140.4|15138.4|125
1643756430000|2022-02-01 23:00:30|15141.2|15139.2|15141.1|15139.1|15141.6|15139.6|15138.9|15136.9|56
1643756440000|2022-02-01 23:00:40|15140.8|15138.8|15136.7|15134.7|15141.1|15139.1|15135.3|15133.3|64
1643756450000|2022-02-01 23:00:50|15136.6|15134.6|15136.6|15134.6|15138.3|15136.3|15136.1|15134.1|53
1643756460000|2022-02-01 23:01:00|15137.3|15135.3|15134.4|15132.4|15137.9|15135.9|15134.4|15132.4|43
1643756470000|2022-02-01 23:01:10|15133.7|15131.7|15134.2|15132.2|15134.9|15132.9|15133.2|15131.2|42
1643756480000|2022-02-01 23:01:20|15134.1|15132.1|15134.1|15132.1|15134.6|15132.6|15132.2|15130.2|62
1643756490000|2022-02-01 23:01:30|15133.6|15131.6|15132.8|15130.8|15135.4|15133.4|15132.8|15130.8|31
1643756500000|2022-02-01 23:01:40|15132.9|15130.9|15136.4|15134.4|15136.4|15134.4|15132.9|15130.9|61
1643756510000|2022-02-01 23:01:50|15136.7|15134.7|15134.9|15132.9|15137.1|15135.1|15134.9|15132.9|54
1643756520000|2022-02-01 23:02:00|15134.6|15132.6|15132.6|15130.6|15134.7|15132.7|15131.4|15129.4|29
1643756530000|2022-02-01 23:02:10|15132.3|15130.3|15134.4|15132.4|15134.9|15132.9|15131.7|15129.7|39
1643756540000|2022-02-01 23:02:20|15134.6|15132.6|15136.6|15134.6|15136.6|15134.6|15134.2|15132.2|17
1643756550000|2022-02-01 23:02:30|15136.4|15134.4|15135.9|15133.9|15136.8|15134.8|15135.2|15133.2|24
1643756560000|2022-02-01 23:02:40|15136.2|15134.2|15133.7|15131.7|15136.4|15134.4|15133.7|15131.7|12
1643756570000|2022-02-01 23:02:50|15133.6|15131.6|15132.8|15130.8|15133.7|15131.7|15132.4|15130.4|15
1643756580000|2022-02-01 23:03:00|15132.9|15130.9|15135.6|15133.6|15135.6|15133.6|15132.9|15130.9|29
1643756590000|2022-02-01 23:03:10|15135.4|15133.4|15135.7|15133.7|15135.8|15133.8|15135.1|15133.1|7
1643756600000|2022-02-01 23:03:20|15136.7|15134.7|15135.7|15133.7|15136.8|15134.8|15135.7|15133.7|23
1643756610000|2022-02-01 23:03:30|15135.2|15133.2|15133.4|15131.4|15135.7|15133.7|15133.4|15131.4|17
1643756620000|2022-02-01 23:03:40|15132.4|15130.4|15128.1|15126.1|15132.7|15130.7|15128.1|15126.1|83
1643756630000|2022-02-01 23:03:50|15129.3|15127.3|15126.6|15124.6|15129.4|15127.4|15126.2|15124.2|85
1643756640000|2022-02-01 23:04:00|15126.7|15124.7|15127.8|15125.8|15127.8|15125.8|15125.8|15123.8|74
1643756650000|2022-02-01 23:04:10|15128.8|15126.8|15128.2|15126.2|15128.8|15126.8|15126.7|15124.7|32
1643756660000|2022-02-01 23:04:20|15128.4|15126.4|15132.4|15130.4|15132.7|15130.7|15128.4|15126.4|16
1643756670000|2022-02-01 23:04:30|15132.7|15130.7|15131.9|15129.9|15133.4|15131.4|15131.8|15129.8|17
1643756680000|2022-02-01 23:04:40|15132.1|15130.1|15131.4|15129.4|15132.3|15130.3|15130.8|15128.8|18
1643756690000|2022-02-01 23:04:50|15132.2|15130.2|15133.6|15131.6|15134.9|15132.9|15132.1|15130.1|16
1643756700000|2022-02-01 23:05:00|15134.6|15132.6|15133.2|15131.2|15135.3|15133.3|15133.2|15131.2|20
1643756710000|2022-02-01 23:05:10|15132.7|15130.7|15129.6|15127.6|15132.8|15130.8|15129.6|15127.6|12
1643756720000|2022-02-01 23:05:20|15129.7|15127.7|15129.3|15127.3|15130.3|15128.3|15128.4|15126.4|16
1643756730000|2022-02-01 23:05:30|15129.1|15127.1|15128.6|15126.6|15129.2|15127.2|15128.3|15126.3|17
1643756740000|2022-02-01 23:05:40|15127.4|15125.4|15128.2|15126.2|15128.2|15126.2|15127.2|15125.2|20
1643756750000|2022-02-01 23:05:50|15127.6|15125.6|15125.7|15123.7|15127.6|15125.6|15125.3|15123.3|47
1643756760000|2022-02-01 23:06:00|15125.2|15123.2|15126.4|15124.4|15126.4|15124.4|15125.2|15123.2|12
1643756770000|2022-02-01 23:06:10|15126.7|15124.7|15128.1|15126.1|15130.7|15128.7|15126.7|15124.7|93
1643756780000|2022-02-01 23:06:20|15128.2|15126.2|15128.8|15126.8|15128.8|15126.8|15127.9|15125.9|16
1643756790000|2022-02-01 23:06:30|15128.2|15126.2|15130.1|15128.1|15130.1|15128.1|15127.8|15125.8|11
1643756800000|2022-02-01 23:06:40|15130.6|15128.6|15131.9|15129.9|15131.9|15129.9|15130.2|15128.2|14
1643756810000|2022-02-01 23:06:50|15132.1|15130.1|15131.3|15129.3|15132.8|15130.8|15131.1|15129.1|11
1643756820000|2022-02-01 23:07:00|15131.2|15129.2|15129.8|15127.8|15131.4|15129.4|15128.8|15126.8|10
1643756830000|2022-02-01 23:07:10|15129.4|15127.4|15131.4|15129.4|15131.4|15129.4|15128.4|15126.4|15
1643756840000|2022-02-01 23:07:20|15131.3|15129.3|15130.4|15128.4|15131.4|15129.4|15130.4|15128.4|11
1643756850000|2022-02-01 23:07:30|15130.6|15128.6|15130.9|15128.9|15131.7|15129.7|15130.6|15128.6|4
1643756860000|2022-02-01 23:07:40|15130.8|15128.8|15133.3|15131.3|15134.8|15132.8|15130.8|15128.8|39
1643756870000|2022-02-01 23:07:50|15133.2|15131.2|15134.1|15132.1|15134.2|15132.2|15133.1|15131.1|10
1643756880000|2022-02-01 23:08:00|15134.2|15132.2|15134.7|15132.7|15135.1|15133.1|15133.9|15131.9|19
1643756890000|2022-02-01 23:08:10|15135.1|15133.1|15132.7|15130.7|15135.1|15133.1|15132.7|15130.7|14
1643756900000|2022-02-01 23:08:20|15132.8|15130.8|15136.2|15134.2|15136.7|15134.7|15132.7|15130.7|41
1643756910000|2022-02-01 23:08:30|15136.4|15134.4|15136.4|15134.4|15136.4|15134.4|15135.2|15133.2|13
1643756920000|2022-02-01 23:08:40|15136.2|15134.2|15136.2|15134.2|15136.4|15134.4|15136.2|15134.2|3
1643756930000|2022-02-01 23:08:50|15135.6|15133.6|15136.4|15134.4|15136.4|15134.4|15135.4|15133.4|9
1643756940000|2022-02-01 23:09:00|15136.3|15134.3|15135.8|15133.8|15136.3|15134.3|15135.1|15133.1|10
1643756950000|2022-02-01 23:09:10|15135.3|15133.3|15132.3|15130.3|15135.3|15133.3|15131.3|15129.3|24
1643756960000|2022-02-01 23:09:20|15132.1|15130.1|15132.2|15130.2|15132.3|15130.3|15131.6|15129.6|5
1643756970000|2022-02-01 23:09:30|15131.7|15129.7|15131.9|15129.9|15134.1|15132.1|15131.7|15129.7|33
1643756980000|2022-02-01 23:09:40|15131.8|15129.8|15130.7|15128.7|15131.8|15129.8|15128.9|15126.9|17
1643756990000|2022-02-01 23:09:50|15130.8|15128.8|15130.6|15128.6|15131.1|15129.1|15128.6|15126.6|20
1643757000000|2022-02-01 23:10:00|15131.2|15129.2|15132.2|15130.2|15133.3|15131.3|15131.2|15129.2|35
1643757010000|2022-02-01 23:10:10|15132.1|15130.1|15133.2|15131.2|15133.2|15131.2|15132.1|15130.1|2
1643757020000|2022-02-01 23:10:20|15133.1|15131.1|15135.7|15133.7|15135.7|15133.7|15133.1|15131.1|9
1643757030000|2022-02-01 23:10:30|15135.1|15133.1|15132.4|15130.4|15135.1|15133.1|15132.3|15130.3|11
1643757040000|2022-02-01 23:10:40|15132.6|15130.6|15133.3|15131.3|15134.4|15132.4|15132.4|15130.4|6
1643757050000|2022-02-01 23:10:50|15133.4|15131.4|15132.2|15130.2|15133.8|15131.8|15132.2|15130.2|8
1643757060000|2022-02-01 23:11:00|15131.4|15129.4|15131.6|15129.6|15132.4|15130.4|15131.2|15129.2|6
1643757070000|2022-02-01 23:11:10|15131.1|15129.1|15129.7|15127.7|15131.1|15129.1|15129.2|15127.2|33
1643757080000|2022-02-01 23:11:20|15129.8|15127.8|15130.2|15128.2|15130.9|15128.9|15129.8|15127.8|4
1643757090000|2022-02-01 23:11:30|15130.7|15128.7|15127.9|15125.9|15130.7|15128.7|15127.9|15125.9|14
1643757100000|2022-02-01 23:11:40|15127.8|15125.8|15127.8|15125.8|15129.6|15127.6|15127.7|15125.7|8
1643757110000|2022-02-01 23:11:50|15128.1|15126.1|15125.6|15123.6|15131.1|15129.1|15125.1|15123.1|84
1643757120000|2022-02-01 23:12:00|15124.2|15122.2|15124.1|15122.1|15124.4|15122.4|15123.2|15121.2|32
1643757130000|2022-02-01 23:12:10|15123.7|15121.7|15122.7|15120.7|15123.8|15121.8|15122.6|15120.6|23
1643757140000|2022-02-01 23:12:20|15122.4|15120.4|15122.3|15120.3|15123.8|15121.8|15122.3|15120.3|12
1643757150000|2022-02-01 23:12:30|15122.1|15120.1|15123.3|15121.3|15124.4|15122.4|15122.1|15120.1|26
1643757160000|2022-02-01 23:12:40|15123.8|15121.8|15122.9|15120.9|15124.1|15122.1|15122.2|15120.2|19
1643757170000|2022-02-01 23:12:50|15122.8|15120.8|15125.1|15123.1|15125.3|15123.3|15122.3|15120.3|32
1643757180000|2022-02-01 23:13:00|15124.9|15122.9|15124.9|15122.9|15125.9|15123.9|15124.7|15122.7|17
1643757190000|2022-02-01 23:13:10|15124.8|15122.8|15125.3|15123.3|15126.6|15124.6|15124.4|15122.4|11
1643757200000|2022-02-01 23:13:20|15125.6|15123.6|15125.7|15123.7|15126.1|15124.1|15124.4|15122.4|14
1643757210000|2022-02-01 23:13:30|15125.4|15123.4|15124.3|15122.3|15125.4|15123.4|15124.3|15122.3|4
1643757220000|2022-02-01 23:13:40|15125.9|15123.9|15125.4|15123.4|15126.4|15124.4|15125.1|15123.1|18
1643757230000|2022-02-01 23:13:50|15125.9|15123.9|15125.6|15123.6|15126.3|15124.3|15125.6|15123.6|14
1643757240000|2022-02-01 23:14:00|15125.9|15123.9|15127.3|15125.3|15127.4|15125.4|15125.9|15123.9|31
1643757250000|2022-02-01 23:14:10|15127.6|15125.6|15127.3|15125.3|15127.6|15125.6|15127.3|15125.3|6
1643757260000|2022-02-01 23:14:20|15126.6|15124.6|15125.8|15123.8|15127.3|15125.3|15125.8|15123.8|13
1643757270000|2022-02-01 23:14:30|15125.6|15123.6|15131.1|15129.1|15131.8|15129.8|15124.8|15122.8|47
1643757280000|2022-02-01 23:14:40|15131.6|15129.6|15131.6|15129.6|15132.4|15130.4|15131.2|15129.2|32
1643757290000|2022-02-01 23:14:50|15131.8|15129.8|15132.2|15130.2|15133.2|15131.2|15130.6|15128.6|25
1643757300000|2022-02-01 23:15:00|15131.6|15129.6|15133.7|15131.7|15136.2|15134.2|15131.6|15129.6|39
1643757310000|2022-02-01 23:15:10|15133.4|15131.4|15132.7|15130.7|15133.7|15131.7|15131.9|15129.9|32
1643757320000|2022-02-01 23:15:20|15132.8|15130.8|15133.1|15131.1|15133.3|15131.3|15132.8|15130.8|8
1643757330000|2022-02-01 23:15:30|15132.8|15130.8|15135.8|15133.8|15135.8|15133.8|15131.8|15129.8|42
1643757340000|2022-02-01 23:15:40|15135.3|15133.3|15133.1|15131.1|15135.3|15133.3|15133.1|15131.1|18
1643757350000|2022-02-01 23:15:50|15133.2|15131.2|15133.7|15131.7|15133.7|15131.7|15132.9|15130.9|8
1643757360000|2022-02-01 23:16:00|15133.2|15131.2|15134.7|15132.7|15134.9|15132.9|15133.2|15131.2|20
1643757370000|2022-02-01 23:16:10|15134.6|15132.6|15136.7|15134.7|15136.9|15134.9|15134.6|15132.6|96
1643757380000|2022-02-01 23:16:20|15136.6|15134.6|15136.1|15134.1|15136.6|15134.6|15135.9|15133.9|19
1643757390000|2022-02-01 23:16:30|15135.9|15133.9|15136.3|15134.3|15137.3|15135.3|15134.3|15132.3|46
1643757400000|2022-02-01 23:16:40|15136.4|15134.4|15137.3|15135.3|15138.7|15136.7|15136.3|15134.3|45
1643757410000|2022-02-01 23:16:50|15136.7|15134.7|15137.9|15135.9|15138.6|15136.6|15136.6|15134.6|45
1643757420000|2022-02-01 23:17:00|15138.1|15136.1|15137.8|15135.8|15138.4|15136.4|15137.2|15135.2|33
1643757430000|2022-02-01 23:17:10|15137.2|15135.2|15133.8|15131.8|15137.2|15135.2|15133.8|15131.8|23
1643757440000|2022-02-01 23:17:20|15133.1|15131.1|15133.3|15131.3|15134.2|15132.2|15132.2|15130.2|17
1643757450000|2022-02-01 23:17:30|15133.8|15131.8|15134.9|15132.9|15137.2|15135.2|15133.8|15131.8|32
1643757460000|2022-02-01 23:17:40|15135.1|15133.1|15133.1|15131.1|15135.1|15133.1|15133.1|15131.1|24
1643757470000|2022-02-01 23:17:50|15132.9|15130.9|15132.9|15130.9|15133.2|15131.2|15130.4|15128.4|38
1643757480000|2022-02-01 23:18:00|15133.1|15131.1|15133.4|15131.4|15133.9|15131.9|15131.8|15129.8|24
1643757490000|2022-02-01 23:18:10|15132.2|15130.2|15132.7|15130.7|15134.3|15132.3|15132.2|15130.2|19
1643757500000|2022-02-01 23:18:20|15132.8|15130.8|15134.2|15132.2|15134.3|15132.3|15132.8|15130.8|7
1643757510000|2022-02-01 23:18:30|15134.3|15132.3|15134.3|15132.3|15134.6|15132.6|15134.2|15132.2|9
1643757520000|2022-02-01 23:18:40|15134.6|15132.6|15135.2|15133.2|15135.2|15133.2|15134.1|15132.1|23
1643757530000|2022-02-01 23:18:50|15135.1|15133.1|15134.4|15132.4|15135.1|15133.1|15133.9|15131.9|5
1643757540000|2022-02-01 23:19:00|15134.6|15132.6|15135.4|15133.4|15135.7|15133.7|15134.6|15132.6|7
1643757550000|2022-02-01 23:19:10|15134.7|15132.7|15132.6|15130.6|15135.8|15133.8|15132.6|15130.6|34
1643757560000|2022-02-01 23:19:20|15131.7|15129.7|15133.7|15131.7|15133.8|15131.8|15130.6|15128.6|21
1643757570000|2022-02-01 23:19:30|15133.6|15131.6|15131.8|15129.8|15133.6|15131.6|15131.7|15129.7|9
1643757580000|2022-02-01 23:19:40|15131.9|15129.9|15132.7|15130.7|15133.2|15131.2|15130.8|15128.8|20
1643757590000|2022-02-01 23:19:50|15132.6|15130.6|15131.2|15129.2|15132.8|15130.8|15130.9|15128.9|8
1643757600000|2022-02-01 23:20:00|15131.3|15129.3|15131.7|15129.7|15132.8|15130.8|15131.3|15129.3|6
1643757610000|2022-02-01 23:20:10|15132.6|15130.6|15132.6|15130.6|15133.4|15131.4|15132.2|15130.2|18
1643757620000|2022-02-01 23:20:20|15132.7|15130.7|15132.2|15130.2|15133.1|15131.1|15132.2|15130.2|7
1643757630000|2022-02-01 23:20:30|15131.9|15129.9|15133.6|15131.6|15133.7|15131.7|15131.7|15129.7|20
1643757640000|2022-02-01 23:20:40|15133.7|15131.7|15133.7|15131.7|15133.8|15131.8|15133.4|15131.4|1
1643757650000|2022-02-01 23:20:50|15133.6|15131.6|15133.9|15131.9|15134.9|15132.9|15132.3|15130.3|33
1643757660000|2022-02-01 23:21:00|15134.1|15132.1|15135.4|15133.4|15135.9|15133.9|15134.1|15132.1|10
1643757670000|2022-02-01 23:21:10|15136.3|15134.3|15134.9|15132.9|15136.6|15134.6|15134.2|15132.2|23
1643757680000|2022-02-01 23:21:20|15134.8|15132.8|15133.4|15131.4|15134.9|15132.9|15133.3|15131.3|3
1643757690000|2022-02-01 23:21:30|15133.1|15131.1|15131.9|15129.9|15133.2|15131.2|15131.9|15129.9|10
1643757700000|2022-02-01 23:21:40|15131.8|15129.8|15134.1|15132.1|15134.7|15132.7|15131.8|15129.8|20
1643757710000|2022-02-01 23:21:50|15132.7|15130.7|15132.9|15130.9|15133.8|15131.8|15132.2|15130.2|14
1643757720000|2022-02-01 23:22:00|15132.8|15130.8|15132.9|15130.9|15133.4|15131.4|15132.2|15130.2|11
1643757730000|2022-02-01 23:22:10|15132.7|15130.7|15133.3|15131.3|15134.2|15132.2|15132.6|15130.6|14
1643757740000|2022-02-01 23:22:20|15133.4|15131.4|15133.8|15131.8|15134.7|15132.7|15133.3|15131.3|13
1643757750000|2022-02-01 23:22:30|15133.7|15131.7|15134.3|15132.3|15135.6|15133.6|15133.3|15131.3|14
1643757760000|2022-02-01 23:22:40|15133.8|15131.8|15134.7|15132.7|15134.7|15132.7|15133.8|15131.8|5
1643757770000|2022-02-01 23:22:50|15134.8|15132.8|15136.7|15134.7|15136.7|15134.7|15134.3|15132.3|9
1643757780000|2022-02-01 23:23:00|15136.4|15134.4|15135.2|15133.2|15136.6|15134.6|15135.2|15133.2|18
1643757790000|2022-02-01 23:23:10|15135.1|15133.1|15134.8|15132.8|15135.1|15133.1|15134.3|15132.3|6
1643757800000|2022-02-01 23:23:20|15134.9|15132.9|15134.4|15132.4|15134.9|15132.9|15133.9|15131.9|3
1643757810000|2022-02-01 23:23:30|15134.3|15132.3|15134.2|15132.2|15134.3|15132.3|15133.9|15131.9|3
1643757820000|2022-02-01 23:23:40|15134.3|15132.3|15133.4|15131.4|15134.4|15132.4|15133.4|15131.4|11
1643757830000|2022-02-01 23:23:50|15134.2|15132.2|15132.6|15130.6|15134.2|15132.2|15132.6|15130.6|24
1643757840000|2022-02-01 23:24:00|15132.7|15130.7|15132.4|15130.4|15132.7|15130.7|15132.1|15130.1|7
1643757850000|2022-02-01 23:24:10|15133.2|15131.2|15131.9|15129.9|15133.2|15131.2|15131.9|15129.9|4
1643757860000|2022-02-01 23:24:20|15132.2|15130.2|15131.7|15129.7|15132.2|15130.2|15131.3|15129.3|16
1643757870000|2022-02-01 23:24:30|15131.6|15129.6|15131.4|15129.4|15131.6|15129.6|15131.4|15129.4|2
1643757880000|2022-02-01 23:24:40|15132.1|15130.1|15132.1|15130.1|15132.1|15130.1|15130.4|15128.4|47
1643757890000|2022-02-01 23:24:50|15132.2|15130.2|15132.2|15130.2|15132.2|15130.2|15132.2|15130.2|0
1643757900000|2022-02-01 23:25:00|15132.1|15130.1|15131.4|15129.4|15132.1|15130.1|15131.4|15129.4|3
1643757910000|2022-02-01 23:25:10|15131.7|15129.7|15132.7|15130.7|15133.1|15131.1|15130.9|15128.9|15
1643757920000|2022-02-01 23:25:20|15132.6|15130.6|15132.3|15130.3|15132.7|15130.7|15131.8|15129.8|5
1643757930000|2022-02-01 23:25:30|15132.8|15130.8|15133.2|15131.2|15133.2|15131.2|15132.8|15130.8|5
1643757940000|2022-02-01 23:25:40|15133.3|15131.3|15133.3|15131.3|15134.3|15132.3|15133.3|15131.3|24
1643757950000|2022-02-01 23:25:50|15132.7|15130.7|15133.3|15131.3|15133.3|15131.3|15132.1|15130.1|12
1643757960000|2022-02-01 23:26:00|15133.2|15131.2|15134.9|15132.9|15134.9|15132.9|15132.1|15130.1|14
1643757970000|2022-02-01 23:26:10|15133.2|15131.2|15133.2|15131.2|15133.3|15131.3|15132.7|15130.7|11
1643757980000|2022-02-01 23:26:20|15133.1|15131.1|15133.2|15131.2|15133.2|15131.2|15132.2|15130.2|6
1643757990000|2022-02-01 23:26:30|15133.1|15131.1|15132.7|15130.7|15133.2|15131.2|15132.2|15130.2|10
1643758000000|2022-02-01 23:26:40|15132.9|15130.9|15132.9|15130.9|15132.9|15130.9|15132.9|15130.9|1
1643758010000|2022-02-01 23:26:50|15132.8|15130.8|15132.6|15130.6|15133.9|15131.9|15131.1|15129.1|31
1643758020000|2022-02-01 23:27:00|15134.6|15132.6|15132.2|15130.2|15134.6|15132.6|15131.9|15129.9|29
1643758030000|2022-02-01 23:27:10|15132.3|15130.3|15131.8|15129.8|15132.4|15130.4|15131.8|15129.8|6
1643758040000|2022-02-01 23:27:20|15131.7|15129.7|15132.1|15130.1|15132.2|15130.2|15131.7|15129.7|18
1643758050000|2022-02-01 23:27:30|15131.3|15129.3|15131.9|15129.9|15132.4|15130.4|15131.3|15129.3|11
1643758060000|2022-02-01 23:27:40|15132.4|15130.4|15131.7|15129.7|15132.4|15130.4|15131.7|15129.7|3
1643758070000|2022-02-01 23:27:50|15131.2|15129.2|15131.3|15129.3|15131.3|15129.3|15131.2|15129.2|1
1643758080000|2022-02-01 23:28:00|15131.1|15129.1|15131.2|15129.2|15131.2|15129.2|15131.1|15129.1|1
1643758090000|2022-02-01 23:28:10|15131.4|15129.4|15131.3|15129.3|15131.4|15129.4|15131.1|15129.1|2
1643758100000|2022-02-01 23:28:20|15131.4|15129.4|15130.1|15128.1|15131.4|15129.4|15130.1|15128.1|18
1643758110000|2022-02-01 23:28:30|15129.9|15127.9|15131.4|15129.4|15131.4|15129.4|15129.9|15127.9|30
1643758120000|2022-02-01 23:28:40|15131.3|15129.3|15132.2|15130.2|15132.2|15130.2|15131.1|15129.1|7
1643758130000|2022-02-01 23:28:50|15132.3|15130.3|15132.1|15130.1|15132.3|15130.3|15131.9|15129.9|3
1643758140000|2022-02-01 23:29:00|15131.9|15129.9|15132.4|15130.4|15132.4|15130.4|15131.3|15129.3|4
1643758150000|2022-02-01 23:29:10|15132.7|15130.7|15132.8|15130.8|15133.1|15131.1|15132.7|15130.7|9
1643758160000|2022-02-01 23:29:20|15134.3|15132.3|15134.4|15132.4|15134.4|15132.4|15133.6|15131.6|19
1643758170000|2022-02-01 23:29:30|15136.8|15134.8|15136.1|15134.1|15137.2|15135.2|15136.1|15134.1|45
1643758180000|2022-02-01 23:29:40|15135.3|15133.3|15135.8|15133.8|15136.8|15134.8|15134.9|15132.9|28
1643758190000|2022-02-01 23:29:50|15135.9|15133.9|15134.9|15132.9|15136.2|15134.2|15134.9|15132.9|3
1643758200000|2022-02-01 23:30:00|15134.7|15132.7|15131.9|15129.9|15134.9|15132.9|15131.1|15129.1|50
1643758210000|2022-02-01 23:30:10|15130.9|15128.9|15130.6|15128.6|15131.4|15129.4|15129.8|15127.8|26
1643758220000|2022-02-01 23:30:20|15129.4|15127.4|15129.7|15127.7|15129.9|15127.9|15129.2|15127.2|25
1643758230000|2022-02-01 23:30:30|15129.3|15127.3|15130.4|15128.4|15130.9|15128.9|15129.2|15127.2|7
1643758240000|2022-02-01 23:30:40|15130.3|15128.3|15129.9|15127.9|15130.4|15128.4|15129.1|15127.1|13
1643758250000|2022-02-01 23:30:50|15130.2|15128.2|15130.8|15128.8|15130.9|15128.9|15129.6|15127.6|5
1643758260000|2022-02-01 23:31:00|15131.4|15129.4|15133.8|15131.8|15135.7|15133.7|15130.8|15128.8|49
1643758270000|2022-02-01 23:31:10|15134.2|15132.2|15132.7|15130.7|15134.2|15132.2|15132.3|15130.3|21
1643758280000|2022-02-01 23:31:20|15132.6|15130.6|15132.4|15130.4|15133.3|15131.3|15130.7|15128.7|45
1643758290000|2022-02-01 23:31:30|15131.8|15129.8|15131.8|15129.8|15132.1|15130.1|15131.6|15129.6|3
1643758300000|2022-02-01 23:31:40|15131.9|15129.9|15132.2|15130.2|15132.3|15130.3|15131.9|15129.9|0
1643758310000|2022-02-01 23:31:50|15132.3|15130.3|15131.6|15129.6|15132.3|15130.3|15130.6|15128.6|15
1643758320000|2022-02-01 23:32:00|15131.7|15129.7|15131.6|15129.6|15131.8|15129.8|15131.4|15129.4|0
1643758330000|2022-02-01 23:32:10|15131.3|15129.3|15131.2|15129.2|15131.4|15129.4|15131.1|15129.1|15
1643758340000|2022-02-01 23:32:20|15130.3|15128.3|15130.3|15128.3|15130.3|15128.3|15130.1|15128.1|19
1643758350000|2022-02-01 23:32:30|15131.1|15129.1|15131.1|15129.1|15131.2|15129.2|15130.3|15128.3|5
1643758360000|2022-02-01 23:32:40|15131.3|15129.3|15130.2|15128.2|15131.3|15129.3|15130.2|15128.2|8
1643758370000|2022-02-01 23:32:50|15130.6|15128.6|15129.6|15127.6|15131.3|15129.3|15128.9|15126.9|50
1643758380000|2022-02-01 23:33:00|15129.4|15127.4|15127.6|15125.6|15129.4|15127.4|15127.3|15125.3|25
1643758390000|2022-02-01 23:33:10|15127.9|15125.9|15128.7|15126.7|15129.2|15127.2|15127.3|15125.3|46
1643758400000|2022-02-01 23:33:20|15128.6|15126.6|15128.2|15126.2|15129.4|15127.4|15127.9|15125.9|30
1643758410000|2022-02-01 23:33:30|15127.9|15125.9|15127.8|15125.8|15128.3|15126.3|15126.8|15124.8|17
1643758420000|2022-02-01 23:33:40|15127.3|15125.3|15127.8|15125.8|15127.8|15125.8|15127.3|15125.3|4
1643758430000|2022-02-01 23:33:50|15129.3|15127.3|15128.9|15126.9|15129.4|15127.4|15128.7|15126.7|18
1643758440000|2022-02-01 23:34:00|15128.8|15126.8|15128.6|15126.6|15128.8|15126.8|15127.9|15125.9|21
1643758450000|2022-02-01 23:34:10|15128.4|15126.4|15129.4|15127.4|15130.2|15128.2|15128.3|15126.3|15
1643758460000|2022-02-01 23:34:20|15129.3|15127.3|15129.3|15127.3|15129.3|15127.3|15128.7|15126.7|4
1643758470000|2022-02-01 23:34:30|15129.2|15127.2|15128.6|15126.6|15129.2|15127.2|15128.6|15126.6|36
1643758480000|2022-02-01 23:34:40|15128.7|15126.7|15129.9|15127.9|15129.9|15127.9|15128.7|15126.7|12
1643758490000|2022-02-01 23:34:50|15129.7|15127.7|15130.1|15128.1|15131.8|15129.8|15129.7|15127.7|19
1643758500000|2022-02-01 23:35:00|15130.6|15128.6|15129.7|15127.7|15130.6|15128.6|15129.7|15127.7|4
1643758510000|2022-02-01 23:35:10|15129.6|15127.6|15129.1|15127.1|15129.6|15127.6|15129.1|15127.1|2
1643758520000|2022-02-01 23:35:20|15129.4|15127.4|15129.2|15127.2|15129.7|15127.7|15128.7|15126.7|17
1643758530000|2022-02-01 23:35:30|15129.4|15127.4|15128.9|15126.9|15129.4|15127.4|15127.9|15125.9|4
1643758540000|2022-02-01 23:35:40|15128.8|15126.8|15128.6|15126.6|15128.8|15126.8|15128.6|15126.6|1
1643758550000|2022-02-01 23:35:50|15128.8|15126.8|15127.9|15125.9|15128.8|15126.8|15127.8|15125.8|11
1643758560000|2022-02-01 23:36:00|15128.3|15126.3|15129.1|15127.1|15129.1|15127.1|15127.8|15125.8|14
1643758570000|2022-02-01 23:36:10|15128.6|15126.6|15128.2|15126.2|15128.6|15126.6|15127.8|15125.8|5
1643758580000|2022-02-01 23:36:20|15127.9|15125.9|15131.3|15129.3|15131.3|15129.3|15127.9|15125.9|35
1643758590000|2022-02-01 23:36:30|15131.2|15129.2|15130.8|15128.8|15131.2|15129.2|15129.9|15127.9|5
1643758600000|2022-02-01 23:36:40|15131.7|15129.7|15131.2|15129.2|15131.7|15129.7|15130.7|15128.7|4
1643758610000|2022-02-01 23:36:50|15131.1|15129.1|15130.8|15128.8|15131.8|15129.8|15130.8|15128.8|2
1643758620000|2022-02-01 23:37:00|15131.1|15129.1|15131.2|15129.2|15131.2|15129.2|15130.1|15128.1|11
1643758630000|2022-02-01 23:37:10|15130.4|15128.4|15131.8|15129.8|15131.8|15129.8|15130.4|15128.4|2
1643758640000|2022-02-01 23:37:20|15130.9|15128.9|15130.9|15128.9|15131.8|15129.8|15130.7|15128.7|11
1643758650000|2022-02-01 23:37:30|15131.7|15129.7|15131.8|15129.8|15131.8|15129.8|15131.2|15129.2|7
1643758660000|2022-02-01 23:37:40|15131.4|15129.4|15131.8|15129.8|15131.8|15129.8|15131.2|15129.2|6
1643758670000|2022-02-01 23:37:50|15131.7|15129.7|15131.4|15129.4|15131.8|15129.8|15131.1|15129.1|3
1643758680000|2022-02-01 23:38:00|15131.3|15129.3|15132.3|15130.3|15132.3|15130.3|15131.3|15129.3|5
1643758690000|2022-02-01 23:38:10|15132.9|15130.9|15133.2|15131.2|15133.3|15131.3|15132.3|15130.3|21
1643758700000|2022-02-01 23:38:20|15132.9|15130.9|15133.1|15131.1|15133.1|15131.1|15132.3|15130.3|1
1643758710000|2022-02-01 23:38:30|15132.9|15130.9|15133.1|15131.1|15133.1|15131.1|15132.7|15130.7|2
1643758720000|2022-02-01 23:38:40|15133.7|15131.7|15133.3|15131.3|15133.7|15131.7|15133.3|15131.3|3
1643758730000|2022-02-01 23:38:50|15133.2|15131.2|15132.9|15130.9|15133.4|15131.4|15132.4|15130.4|8
1643758740000|2022-02-01 23:39:00|15132.7|15130.7|15133.2|15131.2|15133.4|15131.4|15132.6|15130.6|3
1643758750000|2022-02-01 23:39:10|15132.9|15130.9|15132.9|15130.9|15133.1|15131.1|15132.4|15130.4|2
1643758760000|2022-02-01 23:39:20|15133.1|15131.1|15133.1|15131.1|15133.8|15131.8|15132.8|15130.8|12
1643758770000|2022-02-01 23:39:30|15132.9|15130.9|15132.8|15130.8|15132.9|15130.9|15132.8|15130.8|0
1643758780000|2022-02-01 23:39:40|15132.9|15130.9|15132.8|15130.8|15133.7|15131.7|15132.8|15130.8|6
1643758790000|2022-02-01 23:39:50|15132.7|15130.7|15133.4|15131.4|15133.4|15131.4|15132.7|15130.7|1
1643758800000|2022-02-01 23:40:00|15133.8|15131.8|15133.6|15131.6|15133.9|15131.9|15133.6|15131.6|6
1643758810000|2022-02-01 23:40:10|15133.7|15131.7|15133.7|15131.7|15133.8|15131.8|15133.4|15131.4|3
1643758820000|2022-02-01 23:40:20|15133.8|15131.8|15134.1|15132.1|15134.8|15132.8|15133.4|15131.4|19
1643758830000|2022-02-01 23:40:30|15133.9|15131.9|15133.3|15131.3|15133.9|15131.9|15133.2|15131.2|8
1643758840000|2022-02-01 23:40:40|15133.4|15131.4|15134.2|15132.2|15134.4|15132.4|15133.4|15131.4|6
1643758850000|2022-02-01 23:40:50|15134.8|15132.8|15134.6|15132.6|15135.2|15133.2|15134.2|15132.2|15
1643758860000|2022-02-01 23:41:00|15134.4|15132.4|15134.7|15132.7|15136.2|15134.2|15134.4|15132.4|28
1643758870000|2022-02-01 23:41:10|15134.8|15132.8|15131.8|15129.8|15134.8|15132.8|15131.8|15129.8|25
1643758880000|2022-02-01 23:41:20|15131.9|15129.9|15132.2|15130.2|15132.6|15130.6|15131.8|15129.8|4
1643758890000|2022-02-01 23:41:30|15132.3|15130.3|15131.4|15129.4|15132.3|15130.3|15131.4|15129.4|13
1643758900000|2022-02-01 23:41:40|15131.7|15129.7|15133.1|15131.1|15133.1|15131.1|15131.7|15129.7|8
1643758910000|2022-02-01 23:41:50|15133.2|15131.2|15133.9|15131.9|15134.4|15132.4|15132.8|15130.8|10
1643758920000|2022-02-01 23:42:00|15133.6|15131.6|15134.1|15132.1|15134.1|15132.1|15133.6|15131.6|1
1643758930000|2022-02-01 23:42:10|15134.4|15132.4|15132.3|15130.3|15134.4|15132.4|15132.3|15130.3|21
1643758940000|2022-02-01 23:42:20|15132.4|15130.4|15133.7|15131.7|15133.7|15131.7|15132.4|15130.4|4
1643758950000|2022-02-01 23:42:30|15133.8|15131.8|15133.9|15131.9|15134.2|15132.2|15132.8|15130.8|11
1643758960000|2022-02-01 23:42:40|15133.6|15131.6|15133.9|15131.9|15133.9|15131.9|15133.3|15131.3|2
1643758970000|2022-02-01 23:42:50|15134.1|15132.1|15133.6|15131.6|15134.1|15132.1|15133.6|15131.6|0
1643758980000|2022-02-01 23:43:00|15133.8|15131.8|15133.9|15131.9|15134.4|15132.4|15133.7|15131.7|4
1643758990000|2022-02-01 23:43:10|15133.4|15131.4|15134.1|15132.1|15134.1|15132.1|15133.1|15131.1|10
1643759000000|2022-02-01 23:43:20|15133.9|15131.9|15134.8|15132.8|15134.8|15132.8|15133.8|15131.8|2
1643759010000|2022-02-01 23:43:30|15134.9|15132.9|15133.6|15131.6|15134.9|15132.9|15133.6|15131.6|6
1643759020000|2022-02-01 23:43:40|15133.7|15131.7|15133.1|15131.1|15133.8|15131.8|15133.1|15131.1|3
1643759030000|2022-02-01 23:43:50|15133.3|15131.3|15134.3|15132.3|15134.3|15132.3|15133.2|15131.2|0
1643759040000|2022-02-01 23:44:00|15134.4|15132.4|15134.4|15132.4|15134.8|15132.8|15134.4|15132.4|16
1643759050000|2022-02-01 23:44:10|15134.3|15132.3|15134.3|15132.3|15134.4|15132.4|15133.8|15131.8|1
1643759060000|2022-02-01 23:44:20|15135.2|15133.2|15134.9|15132.9|15135.6|15133.6|15134.9|15132.9|9
1643759070000|2022-02-01 23:44:30|15135.2|15133.2|15135.9|15133.9|15135.9|15133.9|15135.2|15133.2|4
1643759080000|2022-02-01 23:44:40|15135.6|15133.6|15136.3|15134.3|15136.3|15134.3|15135.6|15133.6|10
1643759090000|2022-02-01 23:44:50|15136.4|15134.4|15136.7|15134.7|15136.8|15134.8|15136.3|15134.3|16
1643759100000|2022-02-01 23:45:00|15135.9|15133.9|15134.2|15132.2|15136.2|15134.2|15134.2|15132.2|31
1643759110000|2022-02-01 23:45:10|15134.3|15132.3|15133.3|15131.3|15134.4|15132.4|15132.4|15130.4|27
1643759120000|2022-02-01 23:45:20|15133.2|15131.2|15133.9|15131.9|15134.2|15132.2|15132.8|15130.8|16
1643759130000|2022-02-01 23:45:30|15133.8|15131.8|15134.8|15132.8|15134.8|15132.8|15133.6|15131.6|8
1643759140000|2022-02-01 23:45:40|15134.9|15132.9|15134.8|15132.8|15136.1|15134.1|15134.4|15132.4|18
1643759150000|2022-02-01 23:45:50|15134.6|15132.6|15134.2|15132.2|15134.7|15132.7|15134.2|15132.2|3
1643759160000|2022-02-01 23:46:00|15133.3|15131.3|15134.3|15132.3|15134.3|15132.3|15133.1|15131.1|23
1643759170000|2022-02-01 23:46:10|15134.2|15132.2|15134.4|15132.4|15134.4|15132.4|15133.6|15131.6|2
1643759180000|2022-02-01 23:46:20|15134.3|15132.3|15134.1|15132.1|15135.2|15133.2|15134.1|15132.1|2
1643759190000|2022-02-01 23:46:30|15134.4|15132.4|15134.1|15132.1|15134.4|15132.4|15134.1|15132.1|0
1643759200000|2022-02-01 23:46:40|15134.2|15132.2|15134.8|15132.8|15134.9|15132.9|15133.6|15131.6|6
1643759210000|2022-02-01 23:46:50|15134.9|15132.9|15134.3|15132.3|15135.4|15133.4|15134.1|15132.1|10
1643759220000|2022-02-01 23:47:00|15134.4|15132.4|15134.1|15132.1|15135.2|15133.2|15133.8|15131.8|6
1643759230000|2022-02-01 23:47:10|15134.3|15132.3|15134.3|15132.3|15134.6|15132.6|15134.1|15132.1|1
1643759240000|2022-02-01 23:47:20|15134.2|15132.2|15134.3|15132.3|15134.3|15132.3|15134.2|15132.2|0
1643759250000|2022-02-01 23:47:30|15134.1|15132.1|15133.7|15131.7|15134.1|15132.1|15133.6|15131.6|4
1643759260000|2022-02-01 23:47:40|15133.4|15131.4|15134.1|15132.1|15134.2|15132.2|15133.4|15131.4|4
1643759270000|2022-02-01 23:47:50|15134.2|15132.2|15134.1|15132.1|15134.6|15132.6|15133.8|15131.8|5
1643759280000|2022-02-01 23:48:00|15134.3|15132.3|15133.4|15131.4|15134.6|15132.6|15133.4|15131.4|7
1643759290000|2022-02-01 23:48:10|15133.7|15131.7|15134.4|15132.4|15134.6|15132.6|15133.6|15131.6|10
1643759300000|2022-02-01 23:48:20|15134.1|15132.1|15133.8|15131.8|15134.3|15132.3|15133.7|15131.7|7
1643759310000|2022-02-01 23:48:30|15133.9|15131.9|15134.4|15132.4|15134.4|15132.4|15133.8|15131.8|3
1643759320000|2022-02-01 23:48:40|15134.3|15132.3|15133.1|15131.1|15134.3|15132.3|15133.1|15131.1|30
1643759330000|2022-02-01 23:48:50|15132.9|15130.9|15132.8|15130.8|15132.9|15130.9|15132.7|15130.7|5
1643759340000|2022-02-01 23:49:00|15132.7|15130.7|15133.1|15131.1|15133.3|15131.3|15132.7|15130.7|4
1643759350000|2022-02-01 23:49:10|15133.2|15131.2|15133.3|15131.3|15133.3|15131.3|15133.1|15131.1|2
1643759360000|2022-02-01 23:49:20|15132.8|15130.8|15133.3|15131.3|15133.3|15131.3|15132.7|15130.7|5
1643759370000|2022-02-01 23:49:30|15133.1|15131.1|15133.3|15131.3|15133.3|15131.3|15132.9|15130.9|2
1643759380000|2022-02-01 23:49:40|15133.2|15131.2|15133.6|15131.6|15133.9|15131.9|15133.2|15131.2|8
1643759390000|2022-02-01 23:49:50|15133.7|15131.7|15133.4|15131.4|15133.7|15131.7|15132.9|15130.9|9
1643759400000|2022-02-01 23:50:00|15133.6|15131.6|15134.4|15132.4|15134.7|15132.7|15133.6|15131.6|2
1643759420000|2022-02-01 23:50:20|15134.6|15132.6|15134.7|15132.7|15134.8|15132.8|15134.4|15132.4|3
1643759430000|2022-02-01 23:50:30|15134.4|15132.4|15134.4|15132.4|15134.8|15132.8|15134.4|15132.4|8
1643759440000|2022-02-01 23:50:40|15134.3|15132.3|15134.4|15132.4|15134.4|15132.4|15133.9|15131.9|5
1643759450000|2022-02-01 23:50:50|15134.2|15132.2|15134.3|15132.3|15134.7|15132.7|15134.2|15132.2|2
1643759460000|2022-02-01 23:51:00|15134.4|15132.4|15133.9|15131.9|15134.8|15132.8|15133.9|15131.9|1
1643759470000|2022-02-01 23:51:10|15133.7|15131.7|15134.3|15132.3|15134.4|15132.4|15133.7|15131.7|2
1643759480000|2022-02-01 23:51:20|15134.7|15132.7|15135.4|15133.4|15135.4|15133.4|15134.7|15132.7|32
1643759490000|2022-02-01 23:51:30|15135.3|15133.3|15135.3|15133.3|15135.4|15133.4|15135.1|15133.1|1
1643759500000|2022-02-01 23:51:40|15135.4|15133.4|15134.9|15132.9|15135.7|15133.7|15134.9|15132.9|40
1643759510000|2022-02-01 23:51:50|15135.1|15133.1|15134.8|15132.8|15135.3|15133.3|15134.8|15132.8|2
1643759520000|2022-02-01 23:52:00|15135.1|15133.1|15135.3|15133.3|15135.7|15133.7|15134.8|15132.8|2
1643759530000|2022-02-01 23:52:10|15134.7|15132.7|15134.7|15132.7|15134.9|15132.9|15134.7|15132.7|0
1643759540000|2022-02-01 23:52:20|15134.8|15132.8|15134.9|15132.9|15135.6|15133.6|15134.2|15132.2|17
1643759550000|2022-02-01 23:52:30|15135.1|15133.1|15135.3|15133.3|15135.3|15133.3|15134.8|15132.8|5
1643759560000|2022-02-01 23:52:40|15135.4|15133.4|15134.6|15132.6|15135.8|15133.8|15134.6|15132.6|15
1643759570000|2022-02-01 23:52:50|15134.7|15132.7|15135.1|15133.1|15135.1|15133.1|15134.7|15132.7|7
1643759580000|2022-02-01 23:53:00|15135.3|15133.3|15135.1|15133.1|15135.3|15133.3|15134.6|15132.6|5
1643759590000|2022-02-01 23:53:10|15134.9|15132.9|15134.8|15132.8|15135.1|15133.1|15134.6|15132.6|0
1643759600000|2022-02-01 23:53:20|15134.7|15132.7|15134.9|15132.9|15134.9|15132.9|15134.7|15132.7|0
1643759610000|2022-02-01 23:53:30|15134.3|15132.3|15133.9|15131.9|15134.4|15132.4|15133.8|15131.8|12
1643759620000|2022-02-01 23:53:40|15133.8|15131.8|15133.2|15131.2|15133.9|15131.9|15133.2|15131.2|7
1643759630000|2022-02-01 23:53:50|15133.6|15131.6|15134.6|15132.6|15134.7|15132.7|15133.6|15131.6|12
1643759640000|2022-02-01 23:54:00|15135.1|15133.1|15134.1|15132.1|15135.1|15133.1|15133.9|15131.9|1
1643759650000|2022-02-01 23:54:10|15134.2|15132.2|15133.9|15131.9|15134.3|15132.3|15133.9|15131.9|0
1643759660000|2022-02-01 23:54:20|15134.1|15132.1|15132.8|15130.8|15134.2|15132.2|15132.8|15130.8|6
1643759670000|2022-02-01 23:54:30|15132.9|15130.9|15133.2|15131.2|15133.8|15131.8|15132.9|15130.9|3
1643759680000|2022-02-01 23:54:40|15133.3|15131.3|15133.4|15131.4|15133.4|15131.4|15132.8|15130.8|4
1643759690000|2022-02-01 23:54:50|15133.3|15131.3|15133.4|15131.4|15133.4|15131.4|15133.2|15131.2|0
1643759700000|2022-02-01 23:55:00|15133.3|15131.3|15133.9|15131.9|15133.9|15131.9|15133.1|15131.1|6
1643759710000|2022-02-01 23:55:10|15133.8|15131.8|15133.7|15131.7|15133.8|15131.8|15132.9|15130.9|11
1643759720000|2022-02-01 23:55:20|15134.2|15132.2|15134.6|15132.6|15134.6|15132.6|15134.1|15132.1|7
1643759730000|2022-02-01 23:55:30|15135.1|15133.1|15134.8|15132.8|15135.2|15133.2|15134.6|15132.6|3
1643759740000|2022-02-01 23:55:40|15134.6|15132.6|15133.7|15131.7|15134.6|15132.6|15133.7|15131.7|23
1643759750000|2022-02-01 23:55:50|15133.8|15131.8|15133.8|15131.8|15134.1|15132.1|15133.7|15131.7|2
1643759760000|2022-02-01 23:56:00|15133.9|15131.9|15133.2|15131.2|15134.6|15132.6|15133.1|15131.1|13
1643759770000|2022-02-01 23:56:10|15133.8|15131.8|15134.4|15132.4|15134.4|15132.4|15133.7|15131.7|6
1643759780000|2022-02-01 23:56:20|15134.6|15132.6|15135.2|15133.2|15135.7|15133.7|15134.4|15132.4|13
1643759790000|2022-02-01 23:56:30|15135.3|15133.3|15135.6|15133.6|15136.1|15134.1|15134.2|15132.2|44
1643759800000|2022-02-01 23:56:40|15135.7|15133.7|15135.4|15133.4|15136.3|15134.3|15135.2|15133.2|5
1643759810000|2022-02-01 23:56:50|15135.9|15133.9|15135.6|15133.6|15135.9|15133.9|15135.6|15133.6|3
1643759820000|2022-02-01 23:57:00|15135.1|15133.1|15136.1|15134.1|15136.1|15134.1|15135.1|15133.1|13
1643759830000|2022-02-01 23:57:10|15135.9|15133.9|15135.9|15133.9|15136.1|15134.1|15135.7|15133.7|4
1643759840000|2022-02-01 23:57:20|15135.8|15133.8|15135.6|15133.6|15136.3|15134.3|15135.6|15133.6|6
1643759850000|2022-02-01 23:57:30|15135.9|15133.9|15136.3|15134.3|15136.3|15134.3|15135.9|15133.9|2
1643759860000|2022-02-01 23:57:40|15136.2|15134.2|15136.3|15134.3|15136.6|15134.6|15135.9|15133.9|10
1643759870000|2022-02-01 23:57:50|15136.4|15134.4|15136.9|15134.9|15136.9|15134.9|15136.2|15134.2|7
1643759880000|2022-02-01 23:58:00|15136.4|15134.4|15136.4|15134.4|15136.9|15134.9|15135.9|15133.9|10
1643759890000|2022-02-01 23:58:10|15136.3|15134.3|15135.1|15133.1|15136.9|15134.9|15134.8|15132.8|33
1643759900000|2022-02-01 23:58:20|15135.8|15133.8|15135.6|15133.6|15135.8|15133.8|15135.4|15133.4|11
1643759910000|2022-02-01 23:58:30|15135.4|15133.4|15136.1|15134.1|15136.2|15134.2|15135.2|15133.2|8
1643759920000|2022-02-01 23:58:40|15136.2|15134.2|15136.2|15134.2|15136.4|15134.4|15136.2|15134.2|0
1643759930000|2022-02-01 23:58:50|15136.3|15134.3|15136.4|15134.4|15136.7|15134.7|15135.8|15133.8|8
1643759940000|2022-02-01 23:59:00|15136.6|15134.6|15137.7|15135.7|15137.8|15135.8|15136.6|15134.6|44
1643759950000|2022-02-01 23:59:10|15138.1|15136.1|15138.7|15136.7|15138.7|15136.7|15138.1|15136.1|12
1643759960000|2022-02-01 23:59:20|15138.6|15136.6|15137.8|15135.8|15138.6|15136.6|15137.7|15135.7|11
1643759970000|2022-02-01 23:59:30|15138.1|15136.1|15138.2|15136.2|15138.7|15136.7|15137.9|15135.9|13
1643759980000|2022-02-01 23:59:40|15138.7|15136.7|15137.6|15135.6|15138.8|15136.8|15137.6|15135.6|14
1643759990000|2022-02-01 23:59:50|15137.7|15135.7|15138.2|15136.2|15138.8|15136.8|15137.7|15135.7|5
1643760000000|2022-02-02 00:00:00|15137.9|15135.9|15139.6|15137.6|15142.1|15140.1|15137.9|15135.9|140
1643760010000|2022-02-02 00:00:10|15139.7|15137.7|15136.7|15134.7|15139.7|15137.7|15135.2|15133.2|53
1643760020000|2022-02-02 00:00:20|15136.8|15134.8|15137.3|15135.3|15137.9|15135.9|15136.8|15134.8|21
1643760030000|2022-02-02 00:00:30|15137.4|15135.4|15137.4|15135.4|15138.1|15136.1|15137.3|15135.3|24
1643760040000|2022-02-02 00:00:40|15137.2|15135.2|15139.3|15137.3|15139.8|15137.8|15137.2|15135.2|34
1643760050000|2022-02-02 00:00:50|15139.2|15137.2|15139.4|15137.4|15139.6|15137.6|15138.7|15136.7|19
1643760060000|2022-02-02 00:01:00|15139.6|15137.6|15140.6|15138.6|15140.9|15138.9|15139.6|15137.6|31
1643760070000|2022-02-02 00:01:10|15140.2|15138.2|15140.7|15138.7|15140.9|15138.9|15140.1|15138.1|14
1643760080000|2022-02-02 00:01:20|15140.1|15138.1|15141.9|15139.9|15142.7|15140.7|15139.9|15137.9|54
1643760090000|2022-02-02 00:01:30|15142.1|15140.1|15143.9|15141.9|15143.9|15141.9|15142.1|15140.1|46
1643760100000|2022-02-02 00:01:40|15144.8|15142.8|15145.4|15143.4|15145.4|15143.4|15144.3|15142.3|51
1643760110000|2022-02-02 00:01:50|15145.7|15143.7|15145.1|15143.1|15146.7|15144.7|15144.8|15142.8|54
1643760120000|2022-02-02 00:02:00|15144.9|15142.9|15145.3|15143.3|15145.9|15143.9|15144.6|15142.6|21
1643760130000|2022-02-02 00:02:10|15144.8|15142.8|15144.1|15142.1|15144.8|15142.8|15142.7|15140.7|36
1643760140000|2022-02-02 00:02:20|15143.9|15141.9|15142.8|15140.8|15144.2|15142.2|15142.8|15140.8|28
1643760150000|2022-02-02 00:02:30|15142.9|15140.9|15144.6|15142.6|15145.7|15143.7|15142.9|15140.9|31
1643760160000|2022-02-02 00:02:40|15144.8|15142.8|15144.3|15142.3|15145.3|15143.3|15143.4|15141.4|40
1643760170000|2022-02-02 00:02:50|15144.2|15142.2|15144.3|15142.3|15144.9|15142.9|15144.2|15142.2|9
1643760180000|2022-02-02 00:03:00|15144.4|15142.4|15145.2|15143.2|15147.9|15145.9|15144.3|15142.3|79
1643760190000|2022-02-02 00:03:10|15145.1|15143.1|15144.4|15142.4|15145.7|15143.7|15144.3|15142.3|17
1643760200000|2022-02-02 00:03:20|15144.3|15142.3|15145.6|15143.6|15145.8|15143.8|15144.3|15142.3|17
1643760210000|2022-02-02 00:03:30|15145.3|15143.3|15144.3|15142.3|15145.4|15143.4|15144.3|15142.3|10
1643760220000|2022-02-02 00:03:40|15144.4|15142.4|15144.2|15142.2|15144.7|15142.7|15143.7|15141.7|4
1643760230000|2022-02-02 00:03:50|15144.1|15142.1|15144.3|15142.3|15144.7|15142.7|15144.1|15142.1|2
1643760240000|2022-02-02 00:04:00|15144.4|15142.4|15145.4|15143.4|15145.4|15143.4|15144.3|15142.3|21
1643760250000|2022-02-02 00:04:10|15145.3|15143.3|15144.7|15142.7|15146.2|15144.2|15144.7|15142.7|16
1643760260000|2022-02-02 00:04:20|15144.2|15142.2|15144.6|15142.6|15144.8|15142.8|15144.1|15142.1|10
1643760270000|2022-02-02 00:04:30|15144.3|15142.3|15143.9|15141.9|15144.7|15142.7|15143.7|15141.7|5
1643760280000|2022-02-02 00:04:40|15144.1|15142.1|15144.9|15142.9|15144.9|15142.9|15143.9|15141.9|8
1643760290000|2022-02-02 00:04:50|15144.7|15142.7|15144.7|15142.7|15144.9|15142.9|15144.1|15142.1|8
1643760300000|2022-02-02 00:05:00|15144.3|15142.3|15143.8|15141.8|15144.8|15142.8|15143.8|15141.8|23
1643760310000|2022-02-02 00:05:10|15143.7|15141.7|15143.8|15141.8|15144.2|15142.2|15143.3|15141.3|22
1643760320000|2022-02-02 00:05:20|15143.7|15141.7|15143.9|15141.9|15144.3|15142.3|15143.6|15141.6|12
1643760330000|2022-02-02 00:05:30|15143.8|15141.8|15143.1|15141.1|15143.9|15141.9|15143.1|15141.1|18
1643760340000|2022-02-02 00:05:40|15142.9|15140.9|15143.2|15141.2|15143.4|15141.4|15142.7|15140.7|14
1643760350000|2022-02-02 00:05:50|15143.8|15141.8|15144.2|15142.2|15144.3|15142.3|15143.4|15141.4|11
1643760360000|2022-02-02 00:06:00|15144.3|15142.3|15144.3|15142.3|15145.4|15143.4|15143.9|15141.9|32
1643760370000|2022-02-02 00:06:10|15143.8|15141.8|15142.8|15140.8|15144.1|15142.1|15142.4|15140.4|14
1643760380000|2022-02-02 00:06:20|15142.9|15140.9|15142.9|15140.9|15143.2|15141.2|15141.9|15139.9|26
1643760390000|2022-02-02 00:06:30|15142.8|15140.8|15142.9|15140.9|15142.9|15140.9|15141.9|15139.9|17
1643760400000|2022-02-02 00:06:40|15142.3|15140.3|15142.4|15140.4|15142.9|15140.9|15141.8|15139.8|10
1643760410000|2022-02-02 00:06:50|15142.9|15140.9|15141.7|15139.7|15142.9|15140.9|15140.9|15138.9|51
1643760420000|2022-02-02 00:07:00|15141.8|15139.8|15142.8|15140.8|15142.8|15140.8|15141.2|15139.2|14
1643760430000|2022-02-02 00:07:10|15142.4|15140.4|15142.4|15140.4|15143.2|15141.2|15142.1|15140.1|14
1643760440000|2022-02-02 00:07:20|15142.3|15140.3|15142.8|15140.8|15143.2|15141.2|15142.3|15140.3|9
1643760450000|2022-02-02 00:07:30|15142.9|15140.9|15143.3|15141.3|15143.3|15141.3|15142.6|15140.6|14
1643760460000|2022-02-02 00:07:40|15143.1|15141.1|15143.9|15141.9|15144.4|15142.4|15143.1|15141.1|11
1643760470000|2022-02-02 00:07:50|15143.6|15141.6|15144.2|15142.2|15145.4|15143.4|15143.6|15141.6|19
1643760480000|2022-02-02 00:08:00|15144.3|15142.3|15144.8|15142.8|15145.3|15143.3|15143.9|15141.9|10
1643760490000|2022-02-02 00:08:10|15145.6|15143.6|15145.3|15143.3|15146.4|15144.4|15145.2|15143.2|32
1643760500000|2022-02-02 00:08:20|15145.7|15143.7|15145.4|15143.4|15145.9|15143.9|15145.3|15143.3|38
1643760510000|2022-02-02 00:08:30|15145.3|15143.3|15145.2|15143.2|15145.7|15143.7|15144.3|15142.3|13
1643760520000|2022-02-02 00:08:40|15145.1|15143.1|15145.3|15143.3|15145.6|15143.6|15144.8|15142.8|9
1643760530000|2022-02-02 00:08:50|15145.2|15143.2|15144.1|15142.1|15145.6|15143.6|15144.1|15142.1|20
1643760540000|2022-02-02 00:09:00|15144.2|15142.2|15143.8|15141.8|15144.4|15142.4|15143.3|15141.3|14
1643760550000|2022-02-02 00:09:10|15143.9|15141.9|15142.8|15140.8|15144.1|15142.1|15142.8|15140.8|13
1643760560000|2022-02-02 00:09:20|15142.9|15140.9|15144.2|15142.2|15144.4|15142.4|15142.6|15140.6|22
1643760570000|2022-02-02 00:09:30|15144.1|15142.1|15145.2|15143.2|15145.6|15143.6|15144.1|15142.1|11
1643760580000|2022-02-02 00:09:40|15145.3|15143.3|15145.3|15143.3|15146.7|15144.7|15144.9|15142.9|8
1643760590000|2022-02-02 00:09:50|15145.4|15143.4|15146.7|15144.7|15146.8|15144.8|15145.4|15143.4|21
1643760600000|2022-02-02 00:10:00|15146.4|15144.4|15147.8|15145.8|15147.8|15145.8|15145.9|15143.9|39
1643760610000|2022-02-02 00:10:10|15147.9|15145.9|15146.4|15144.4|15149.2|15147.2|15146.2|15144.2|60
1643760620000|2022-02-02 00:10:20|15146.9|15144.9|15146.4|15144.4|15146.9|15144.9|15146.3|15144.3|7
1643760630000|2022-02-02 00:10:30|15146.6|15144.6|15146.9|15144.9|15147.3|15145.3|15146.6|15144.6|8
1643760640000|2022-02-02 00:10:40|15146.7|15144.7|15145.6|15143.6|15147.2|15145.2|15145.2|15143.2|9
1643760650000|2022-02-02 00:10:50|15145.7|15143.7|15144.9|15142.9|15146.2|15144.2|15144.8|15142.8|4
1643760660000|2022-02-02 00:11:00|15145.1|15143.1|15146.4|15144.4|15146.4|15144.4|15144.4|15142.4|32
1643760670000|2022-02-02 00:11:10|15146.3|15144.3|15145.7|15143.7|15146.3|15144.3|15145.4|15143.4|7
1643760680000|2022-02-02 00:11:20|15145.6|15143.6|15145.1|15143.1|15145.7|15143.7|15144.9|15142.9|0
1643760690000|2022-02-02 00:11:30|15145.3|15143.3|15144.8|15142.8|15145.4|15143.4|15144.7|15142.7|7
1643760700000|2022-02-02 00:11:40|15145.2|15143.2|15145.7|15143.7|15145.8|15143.8|15144.7|15142.7|8
1643760710000|2022-02-02 00:11:50|15145.8|15143.8|15144.8|15142.8|15146.1|15144.1|15144.7|15142.7|6
1643760720000|2022-02-02 00:12:00|15144.9|15142.9|15144.8|15142.8|15145.6|15143.6|15144.6|15142.6|11
1643760730000|2022-02-02 00:12:10|15144.9|15142.9|15143.9|15141.9|15145.1|15143.1|15143.2|15141.2|26
1643760740000|2022-02-02 00:12:20|15143.8|15141.8|15143.2|15141.2|15144.1|15142.1|15143.2|15141.2|15
1643760750000|2022-02-02 00:12:30|15143.4|15141.4|15144.4|15142.4|15144.6|15142.6|15142.6|15140.6|64
1643760760000|2022-02-02 00:12:40|15144.6|15142.6|15145.4|15143.4|15145.7|15143.7|15144.3|15142.3|32
1643760770000|2022-02-02 00:12:50|15145.7|15143.7|15144.9|15142.9|15145.7|15143.7|15144.9|15142.9|1
1643760780000|2022-02-02 00:13:00|15145.1|15143.1|15146.9|15144.9|15146.9|15144.9|15145.1|15143.1|21
1643760790000|2022-02-02 00:13:10|15146.6|15144.6|15144.9|15142.9|15146.8|15144.8|15144.9|15142.9|28
1643760800000|2022-02-02 00:13:20|15145.2|15143.2|15144.9|15142.9|15145.2|15143.2|15143.8|15141.8|39
1643760810000|2022-02-02 00:13:30|15145.1|15143.1|15143.8|15141.8|15145.2|15143.2|15143.8|15141.8|24
1643760820000|2022-02-02 00:13:40|15143.9|15141.9|15142.3|15140.3|15143.9|15141.9|15142.3|15140.3|20
1643760830000|2022-02-02 00:13:50|15142.6|15140.6|15143.6|15141.6|15144.1|15142.1|15142.6|15140.6|11
1643760840000|2022-02-02 00:14:00|15143.7|15141.7|15142.4|15140.4|15143.9|15141.9|15142.4|15140.4|11
1643760850000|2022-02-02 00:14:10|15142.8|15140.8|15142.3|15140.3|15142.8|15140.8|15141.1|15139.1|61
1643760860000|2022-02-02 00:14:20|15142.4|15140.4|15143.6|15141.6|15143.6|15141.6|15142.2|15140.2|5
1643760870000|2022-02-02 00:14:30|15143.4|15141.4|15144.7|15142.7|15144.8|15142.8|15143.4|15141.4|16
1643760880000|2022-02-02 00:14:40|15144.6|15142.6|15144.7|15142.7|15145.6|15143.6|15144.6|15142.6|5
1643760890000|2022-02-02 00:14:50|15144.4|15142.4|15145.7|15143.7|15145.7|15143.7|15144.4|15142.4|21
1643760900000|2022-02-02 00:15:00|15145.8|15143.8|15143.9|15141.9|15146.1|15144.1|15143.9|15141.9|53
1643760910000|2022-02-02 00:15:10|15143.8|15141.8|15143.6|15141.6|15143.8|15141.8|15142.8|15140.8|23
1643760920000|2022-02-02 00:15:20|15143.4|15141.4|15142.7|15140.7|15143.4|15141.4|15142.7|15140.7|5
1643760930000|2022-02-02 00:15:30|15142.6|15140.6|15144.4|15142.4|15144.4|15142.4|15142.6|15140.6|42
1643760940000|2022-02-02 00:15:40|15144.1|15142.1|15143.2|15141.2|15144.4|15142.4|15143.2|15141.2|15
1643760950000|2022-02-02 00:15:50|15143.3|15141.3|15144.3|15142.3|15144.4|15142.4|15143.3|15141.3|13
1643760960000|2022-02-02 00:16:00|15144.4|15142.4|15142.2|15140.2|15144.7|15142.7|15142.2|15140.2|21
1643760970000|2022-02-02 00:16:10|15142.4|15140.4|15144.2|15142.2|15144.3|15142.3|15142.2|15140.2|17
1643760980000|2022-02-02 00:16:20|15144.1|15142.1|15142.8|15140.8|15144.1|15142.1|15142.4|15140.4|10
1643760990000|2022-02-02 00:16:30|15142.7|15140.7|15143.2|15141.2|15143.7|15141.7|15142.6|15140.6|0
1643761000000|2022-02-02 00:16:40|15143.3|15141.3|15144.4|15142.4|15144.6|15142.6|15143.2|15141.2|2
1643761010000|2022-02-02 00:16:50|15144.3|15142.3|15142.8|15140.8|15144.4|15142.4|15142.8|15140.8|11
1643761020000|2022-02-02 00:17:00|15142.7|15140.7|15143.7|15141.7|15143.9|15141.9|15142.4|15140.4|16
1643761030000|2022-02-02 00:17:10|15143.6|15141.6|15145.2|15143.2|15147.2|15145.2|15143.6|15141.6|93
1643761040000|2022-02-02 00:17:20|15144.8|15142.8|15146.4|15144.4|15146.8|15144.8|15144.8|15142.8|19
1643761050000|2022-02-02 00:17:30|15146.2|15144.2|15147.7|15145.7|15147.8|15145.8|15145.9|15143.9|23
1643761060000|2022-02-02 00:17:40|15147.8|15145.8|15148.6|15146.6|15150.4|15148.4|15147.4|15145.4|104
1643761070000|2022-02-02 00:17:50|15148.4|15146.4|15148.1|15146.1|15148.7|15146.7|15148.1|15146.1|3
1643761080000|2022-02-02 00:18:00|15147.8|15145.8|15150.8|15148.8|15151.1|15149.1|15147.1|15145.1|57
1643761090000|2022-02-02 00:18:10|15150.9|15148.9|15152.4|15150.4|15152.4|15150.4|15150.7|15148.7|122
1643761100000|2022-02-02 00:18:20|15152.3|15150.3|15153.4|15151.4|15154.9|15152.9|15151.4|15149.4|154
1643761110000|2022-02-02 00:18:30|15153.6|15151.6|15149.3|15147.3|15153.9|15151.9|15148.1|15146.1|120
1643761120000|2022-02-02 00:18:40|15149.6|15147.6|15150.6|15148.6|15150.8|15148.8|15149.1|15147.1|30
1643761130000|2022-02-02 00:18:50|15150.7|15148.7|15151.2|15149.2|15152.1|15150.1|15150.7|15148.7|14
1643761140000|2022-02-02 00:19:00|15151.3|15149.3|15152.1|15150.1|15152.2|15150.2|15151.1|15149.1|21
1643761150000|2022-02-02 00:19:10|15152.2|15150.2|15151.4|15149.4|15152.2|15150.2|15150.8|15148.8|20
1643761160000|2022-02-02 00:19:20|15151.7|15149.7|15152.1|15150.1|15152.8|15150.8|15151.7|15149.7|34
1643761170000|2022-02-02 00:19:30|15152.2|15150.2|15151.9|15149.9|15152.4|15150.4|15151.8|15149.8|10
1643761180000|2022-02-02 00:19:40|15152.1|15150.1|15152.8|15150.8|15152.8|15150.8|15149.9|15147.9|71
1643761190000|2022-02-02 00:19:50|15151.3|15149.3|15150.8|15148.8|15151.9|15149.9|15150.6|15148.6|13
1643761200000|2022-02-02 00:20:00|15150.9|15148.9|15150.4|15148.4|15151.1|15149.1|15149.4|15147.4|20
1643761210000|2022-02-02 00:20:10|15150.3|15148.3|15150.7|15148.7|15150.7|15148.7|15149.6|15147.6|4
1643761220000|2022-02-02 00:20:20|15151.2|15149.2|15150.9|15148.9|15151.7|15149.7|15150.9|15148.9|4
1643761230000|2022-02-02 00:20:30|15150.8|15148.8|15150.6|15148.6|15151.2|15149.2|15150.4|15148.4|12
1643761240000|2022-02-02 00:20:40|15150.9|15148.9|15150.9|15148.9|15151.6|15149.6|15150.8|15148.8|10
1643761250000|2022-02-02 00:20:50|15151.1|15149.1|15149.3|15147.3|15151.2|15149.2|15149.3|15147.3|8
1643761260000|2022-02-02 00:21:00|15149.4|15147.4|15150.4|15148.4|15151.4|15149.4|15149.4|15147.4|10
1643761270000|2022-02-02 00:21:10|15150.6|15148.6|15149.8|15147.8|15150.6|15148.6|15149.8|15147.8|4
1643761280000|2022-02-02 00:21:20|15150.1|15148.1|15150.7|15148.7|15151.1|15149.1|15150.1|15148.1|8
1643761290000|2022-02-02 00:21:30|15151.1|15149.1|15150.8|15148.8|15151.3|15149.3|15150.7|15148.7|4
1643761300000|2022-02-02 00:21:40|15150.9|15148.9|15151.1|15149.1|15151.3|15149.3|15150.3|15148.3|5
1643761310000|2022-02-02 00:21:50|15150.8|15148.8|15151.4|15149.4|15151.4|15149.4|15150.2|15148.2|9
1643761320000|2022-02-02 00:22:00|15151.1|15149.1|15151.2|15149.2|15151.6|15149.6|15150.9|15148.9|6
1643761330000|2022-02-02 00:22:10|15151.4|15149.4|15151.4|15149.4|15151.9|15149.9|15151.1|15149.1|4
1643761340000|2022-02-02 00:22:20|15151.3|15149.3|15151.3|15149.3|15151.7|15149.7|15150.9|15148.9|8
1643761350000|2022-02-02 00:22:30|15151.2|15149.2|15151.1|15149.1|15151.6|15149.6|15151.1|15149.1|3
1643761360000|2022-02-02 00:22:40|15151.2|15149.2|15151.1|15149.1|15151.7|15149.7|15150.7|15148.7|13
1643761370000|2022-02-02 00:22:50|15151.2|15149.2|15151.6|15149.6|15151.6|15149.6|15150.7|15148.7|2
1643761380000|2022-02-02 00:23:00|15151.7|15149.7|15150.4|15148.4|15153.2|15151.2|15150.4|15148.4|42
1643761390000|2022-02-02 00:23:10|15150.3|15148.3|15150.3|15148.3|15150.4|15148.4|15149.9|15147.9|7
1643761400000|2022-02-02 00:23:20|15150.4|15148.4|15150.1|15148.1|15150.6|15148.6|15150.1|15148.1|3
1643761410000|2022-02-02 00:23:30|15149.6|15147.6|15150.6|15148.6|15150.6|15148.6|15149.6|15147.6|9
1643761420000|2022-02-02 00:23:40|15150.7|15148.7|15150.6|15148.6|15150.7|15148.7|15149.9|15147.9|2
1643761430000|2022-02-02 00:23:50|15150.3|15148.3|15150.7|15148.7|15150.7|15148.7|15150.3|15148.3|1
1643761440000|2022-02-02 00:24:00|15150.8|15148.8|15150.7|15148.7|15150.9|15148.9|15150.6|15148.6|5
1643761450000|2022-02-02 00:24:10|15150.6|15148.6|15150.2|15148.2|15150.8|15148.8|15150.2|15148.2|14
1643761460000|2022-02-02 00:24:20|15150.3|15148.3|15149.9|15147.9|15150.6|15148.6|15149.7|15147.7|2
1643761470000|2022-02-02 00:24:30|15150.1|15148.1|15150.2|15148.2|15150.3|15148.3|15150.1|15148.1|0
1643761480000|2022-02-02 00:24:40|15150.3|15148.3|15149.9|15147.9|15150.3|15148.3|15149.7|15147.7|2
1643761490000|2022-02-02 00:24:50|15150.1|15148.1|15150.1|15148.1|15150.2|15148.2|15149.6|15147.6|3
1643761500000|2022-02-02 00:25:00|15150.4|15148.4|15149.9|15147.9|15150.8|15148.8|15149.7|15147.7|12
1643761510000|2022-02-02 00:25:10|15149.8|15147.8|15149.3|15147.3|15150.6|15148.6|15149.3|15147.3|8
1643761520000|2022-02-02 00:25:20|15149.4|15147.4|15150.3|15148.3|15150.3|15148.3|15149.4|15147.4|1
1643761530000|2022-02-02 00:25:30|15150.2|15148.2|15150.4|15148.4|15151.3|15149.3|15149.8|15147.8|30
1643761540000|2022-02-02 00:25:40|15150.2|15148.2|15150.1|15148.1|15150.6|15148.6|15150.1|15148.1|3
1643761550000|2022-02-02 00:25:50|15149.9|15147.9|15150.1|15148.1|15150.6|15148.6|15149.8|15147.8|4
1643761560000|2022-02-02 00:26:00|15150.4|15148.4|15149.7|15147.7|15150.6|15148.6|15149.7|15147.7|8
1643761570000|2022-02-02 00:26:10|15149.4|15147.4|15149.9|15147.9|15150.1|15148.1|15149.1|15147.1|8
1643761580000|2022-02-02 00:26:20|15150.1|15148.1|15150.1|15148.1|15150.8|15148.8|15149.9|15147.9|3
1643761590000|2022-02-02 00:26:30|15150.2|15148.2|15149.9|15147.9|15150.6|15148.6|15149.9|15147.9|1
1643761600000|2022-02-02 00:26:40|15149.8|15147.8|15149.2|15147.2|15149.8|15147.8|15148.8|15146.8|19
1643761610000|2022-02-02 00:26:50|15149.1|15147.1|15149.3|15147.3|15149.4|15147.4|15148.8|15146.8|8
1643761620000|2022-02-02 00:27:00|15149.2|15147.2|15148.2|15146.2|15149.2|15147.2|15147.3|15145.3|30
1643761630000|2022-02-02 00:27:10|15147.6|15145.6|15148.1|15146.1|15148.7|15146.7|15147.4|15145.4|24
1643761640000|2022-02-02 00:27:20|15147.9|15145.9|15149.7|15147.7|15149.9|15147.9|15147.9|15145.9|18
1643761650000|2022-02-02 00:27:30|15149.6|15147.6|15148.9|15146.9|15149.7|15147.7|15148.4|15146.4|21
1643761660000|2022-02-02 00:27:40|15149.2|15147.2|15149.8|15147.8|15149.8|15147.8|15148.6|15146.6|6
1643761670000|2022-02-02 00:27:50|15149.4|15147.4|15149.9|15147.9|15150.2|15148.2|15149.4|15147.4|28
1643761680000|2022-02-02 00:28:00|15149.8|15147.8|15150.8|15148.8|15150.8|15148.8|15149.8|15147.8|21
1643761690000|2022-02-02 00:28:10|15150.9|15148.9|15150.6|15148.6|15151.2|15149.2|15150.3|15148.3|22
1643761700000|2022-02-02 00:28:20|15150.7|15148.7|15151.2|15149.2|15151.2|15149.2|15150.3|15148.3|10
1643761710000|2022-02-02 00:28:30|15151.1|15149.1|15151.3|15149.3|15151.4|15149.4|15150.6|15148.6|5
1643761720000|2022-02-02 00:28:40|15151.2|15149.2|15151.3|15149.3|15151.7|15149.7|15151.2|15149.2|5
1643761730000|2022-02-02 00:28:50|15151.6|15149.6|15151.6|15149.6|15151.7|15149.7|15151.2|15149.2|3
1643761740000|2022-02-02 00:29:00|15151.4|15149.4|15151.4|15149.4|15152.3|15150.3|15151.3|15149.3|18
1643761750000|2022-02-02 00:29:10|15151.2|15149.2|15150.9|15148.9|15151.2|15149.2|15150.7|15148.7|8
1643761760000|2022-02-02 00:29:20|15151.2|15149.2|15150.8|15148.8|15151.8|15149.8|15150.8|15148.8|16
1643761770000|2022-02-02 00:29:30|15151.4|15149.4|15151.8|15149.8|15152.3|15150.3|15151.1|15149.1|12
1643761780000|2022-02-02 00:29:40|15152.1|15150.1|15151.8|15149.8|15152.3|15150.3|15150.8|15148.8|12
1643761790000|2022-02-02 00:29:50|15151.7|15149.7|15152.4|15150.4|15152.4|15150.4|15151.7|15149.7|17
1643761800000|2022-02-02 00:30:00|15152.3|15150.3|15152.4|15150.4|15153.2|15151.2|15151.4|15149.4|23
1643761810000|2022-02-02 00:30:10|15152.7|15150.7|15152.1|15150.1|15152.7|15150.7|15151.3|15149.3|15
1643761820000|2022-02-02 00:30:20|15151.8|15149.8|15149.9|15147.9|15152.2|15150.2|15148.8|15146.8|49
1643761830000|2022-02-02 00:30:30|15150.1|15148.1|15150.1|15148.1|15151.2|15149.2|15149.7|15147.7|12
1643761840000|2022-02-02 00:30:40|15150.6|15148.6|15149.4|15147.4|15150.8|15148.8|15149.3|15147.3|18
1643761850000|2022-02-02 00:30:50|15149.2|15147.2|15148.9|15146.9|15150.2|15148.2|15148.8|15146.8|21
1643761860000|2022-02-02 00:31:00|15149.1|15147.1|15148.6|15146.6|15149.2|15147.2|15148.1|15146.1|17
1643761870000|2022-02-02 00:31:10|15148.4|15146.4|15147.7|15145.7|15148.4|15146.4|15147.4|15145.4|21
1643761880000|2022-02-02 00:31:20|15147.6|15145.6|15147.9|15145.9|15148.2|15146.2|15147.6|15145.6|1
1643761890000|2022-02-02 00:31:30|15148.1|15146.1|15147.9|15145.9|15148.2|15146.2|15147.8|15145.8|0
1643761900000|2022-02-02 00:31:40|15148.2|15146.2|15148.8|15146.8|15149.2|15147.2|15148.2|15146.2|23
1643761910000|2022-02-02 00:31:50|15148.7|15146.7|15147.7|15145.7|15148.8|15146.8|15147.7|15145.7|13
1643761920000|2022-02-02 00:32:00|15147.6|15145.6|15148.3|15146.3|15149.8|15147.8|15147.6|15145.6|36
1643761930000|2022-02-02 00:32:10|15148.4|15146.4|15148.2|15146.2|15148.7|15146.7|15147.9|15145.9|3
1643761940000|2022-02-02 00:32:20|15148.3|15146.3|15147.7|15145.7|15148.6|15146.6|15147.7|15145.7|5
1643761950000|2022-02-02 00:32:30|15147.9|15145.9|15147.7|15145.7|15148.2|15146.2|15147.7|15145.7|3
1643761960000|2022-02-02 00:32:40|15147.8|15145.8|15148.1|15146.1|15148.6|15146.6|15147.6|15145.6|5
1643761970000|2022-02-02 00:32:50|15148.2|15146.2|15148.4|15146.4|15148.4|15146.4|15147.4|15145.4|5
1643761980000|2022-02-02 00:33:00|15148.9|15146.9|15149.4|15147.4|15149.8|15147.8|15148.9|15146.9|20
1643761990000|2022-02-02 00:33:10|15149.6|15147.6|15149.8|15147.8|15149.9|15147.9|15149.2|15147.2|12
1643762000000|2022-02-02 00:33:20|15149.7|15147.7|15149.8|15147.8|15149.9|15147.9|15149.2|15147.2|3
1643762010000|2022-02-02 00:33:30|15149.9|15147.9|15149.4|15147.4|15149.9|15147.9|15148.9|15146.9|6
1643762020000|2022-02-02 00:33:40|15149.3|15147.3|15147.7|15145.7|15149.6|15147.6|15147.1|15145.1|34
1643762030000|2022-02-02 00:33:50|15147.6|15145.6|15148.2|15146.2|15148.3|15146.3|15147.4|15145.4|8
1643762040000|2022-02-02 00:34:00|15148.1|15146.1|15146.9|15144.9|15148.1|15146.1|15146.8|15144.8|23
1643762050000|2022-02-02 00:34:10|15147.1|15145.1|15146.1|15144.1|15147.6|15145.6|15145.7|15143.7|25
1643762060000|2022-02-02 00:34:20|15145.9|15143.9|15146.2|15144.2|15146.2|15144.2|15145.9|15143.9|6
1643762070000|2022-02-02 00:34:30|15146.1|15144.1|15146.2|15144.2|15146.2|15144.2|15146.1|15144.1|7
1643762080000|2022-02-02 00:34:40|15146.3|15144.3|15148.3|15146.3|15148.3|15146.3|15146.3|15144.3|24
1643762090000|2022-02-02 00:34:50|15148.1|15146.1|15148.7|15146.7|15149.9|15147.9|15147.9|15145.9|50
1643762100000|2022-02-02 00:35:00|15148.3|15146.3|15148.7|15146.7|15148.7|15146.7|15147.9|15145.9|2
1643762110000|2022-02-02 00:35:10|15148.6|15146.6|15148.2|15146.2|15148.7|15146.7|15148.2|15146.2|1
1643762120000|2022-02-02 00:35:20|15148.1|15146.1|15148.4|15146.4|15148.6|15146.6|15148.1|15146.1|4
1643762130000|2022-02-02 00:35:30|15148.3|15146.3|15149.8|15147.8|15149.8|15147.8|15148.3|15146.3|18
1643762140000|2022-02-02 00:35:40|15149.7|15147.7|15148.8|15146.8|15149.7|15147.7|15148.3|15146.3|2
1643762150000|2022-02-02 00:35:50|15148.7|15146.7|15148.8|15146.8|15148.8|15146.8|15148.7|15146.7|0
1643762160000|2022-02-02 00:36:00|15148.9|15146.9|15148.4|15146.4|15149.1|15147.1|15148.4|15146.4|5
1643762170000|2022-02-02 00:36:10|15148.3|15146.3|15148.1|15146.1|15148.6|15146.6|15148.1|15146.1|0
1643762180000|2022-02-02 00:36:20|15147.6|15145.6|15147.6|15145.6|15147.7|15145.7|15147.3|15145.3|4
1643762190000|2022-02-02 00:36:30|15147.9|15145.9|15146.8|15144.8|15147.9|15145.9|15146.8|15144.8|0
1643762200000|2022-02-02 00:36:40|15146.9|15144.9|15147.3|15145.3|15147.3|15145.3|15146.2|15144.2|11
1643762210000|2022-02-02 00:36:50|15147.4|15145.4|15148.4|15146.4|15148.4|15146.4|15147.4|15145.4|7
1643762220000|2022-02-02 00:37:00|15147.7|15145.7|15148.4|15146.4|15148.4|15146.4|15147.7|15145.7|6
1643762230000|2022-02-02 00:37:10|15148.3|15146.3|15147.8|15145.8|15148.4|15146.4|15147.8|15145.8|3
1643762240000|2022-02-02 00:37:20|15147.7|15145.7|15147.8|15145.8|15148.2|15146.2|15147.3|15145.3|7
1643762250000|2022-02-02 00:37:30|15147.6|15145.6|15147.9|15145.9|15147.9|15145.9|15146.8|15144.8|4
1643762260000|2022-02-02 00:37:40|15147.7|15145.7|15147.4|15145.4|15147.7|15145.7|15147.4|15145.4|0
1643762270000|2022-02-02 00:37:50|15147.3|15145.3|15147.3|15145.3|15147.6|15145.6|15146.9|15144.9|6
1643762280000|2022-02-02 00:38:00|15147.2|15145.2|15147.3|15145.3|15147.4|15145.4|15146.6|15144.6|7
1643762290000|2022-02-02 00:38:10|15147.2|15145.2|15146.9|15144.9|15147.6|15145.6|15146.7|15144.7|2
1643762300000|2022-02-02 00:38:20|15146.8|15144.8|15146.8|15144.8|15146.8|15144.8|15146.7|15144.7|0
1643762310000|2022-02-02 00:38:30|15146.9|15144.9|15146.6|15144.6|15146.9|15144.9|15146.6|15144.6|5
1643762320000|2022-02-02 00:38:40|15146.7|15144.7|15145.7|15143.7|15146.7|15144.7|15145.7|15143.7|6
1643762330000|2022-02-02 00:38:50|15145.8|15143.8|15146.8|15144.8|15146.8|15144.8|15145.8|15143.8|4
1643762340000|2022-02-02 00:39:00|15146.7|15144.7|15146.6|15144.6|15146.7|15144.7|15145.7|15143.7|5
1643762350000|2022-02-02 00:39:10|15146.7|15144.7|15145.8|15143.8|15146.7|15144.7|15145.8|15143.8|11
1643762360000|2022-02-02 00:39:20|15145.7|15143.7|15146.4|15144.4|15146.7|15144.7|15145.7|15143.7|1
1643762370000|2022-02-02 00:39:30|15146.6|15144.6|15146.8|15144.8|15146.8|15144.8|15146.6|15144.6|2
1643762380000|2022-02-02 00:39:40|15146.4|15144.4|15145.7|15143.7|15146.4|15144.4|15145.7|15143.7|8
1643762390000|2022-02-02 00:39:50|15145.6|15143.6|15146.6|15144.6|15146.6|15144.6|15145.6|15143.6|7
1643762400000|2022-02-02 00:40:00|15146.4|15144.4|15146.6|15144.6|15146.7|15144.7|15146.2|15144.2|4
1643762410000|2022-02-02 00:40:10|15146.3|15144.3|15146.8|15144.8|15146.9|15144.9|15146.2|15144.2|3
1643762420000|2022-02-02 00:40:20|15146.7|15144.7|15146.6|15144.6|15146.8|15144.8|15146.6|15144.6|1
1643762430000|2022-02-02 00:40:30|15146.7|15144.7|15146.4|15144.4|15146.8|15144.8|15146.3|15144.3|2
1643762440000|2022-02-02 00:40:40|15146.3|15144.3|15146.1|15144.1|15146.7|15144.7|15145.9|15143.9|2
1643762450000|2022-02-02 00:40:50|15146.2|15144.2|15146.2|15144.2|15146.6|15144.6|15145.9|15143.9|2
1643762460000|2022-02-02 00:41:00|15146.3|15144.3|15146.6|15144.6|15146.9|15144.9|15146.3|15144.3|4
1643762470000|2022-02-02 00:41:10|15146.7|15144.7|15146.3|15144.3|15147.1|15145.1|15146.2|15144.2|5
1643762480000|2022-02-02 00:41:20|15146.2|15144.2|15146.7|15144.7|15146.9|15144.9|15145.8|15143.8|5
1643762490000|2022-02-02 00:41:30|15146.2|15144.2|15144.8|15142.8|15146.2|15144.2|15144.8|15142.8|16
1643762500000|2022-02-02 00:41:40|15144.9|15142.9|15145.1|15143.1|15145.3|15143.3|15144.7|15142.7|11
1643762510000|2022-02-02 00:41:50|15145.2|15143.2|15144.7|15142.7|15145.3|15143.3|15144.7|15142.7|8
1643762520000|2022-02-02 00:42:00|15144.8|15142.8|15144.6|15142.6|15144.9|15142.9|15144.3|15142.3|10
1643762530000|2022-02-02 00:42:10|15144.9|15142.9|15145.3|15143.3|15145.6|15143.6|15144.9|15142.9|3
1643762540000|2022-02-02 00:42:20|15145.2|15143.2|15145.3|15143.3|15145.4|15143.4|15144.9|15142.9|8
1643762550000|2022-02-02 00:42:30|15145.2|15143.2|15145.2|15143.2|15145.2|15143.2|15144.8|15142.8|4
1643762560000|2022-02-02 00:42:40|15144.8|15142.8|15144.9|15142.9|15145.3|15143.3|15144.7|15142.7|12
1643762570000|2022-02-02 00:42:50|15145.1|15143.1|15145.1|15143.1|15145.4|15143.4|15145.1|15143.1|2
1643762580000|2022-02-02 00:43:00|15145.2|15143.2|15144.2|15142.2|15145.4|15143.4|15144.1|15142.1|6
1643762590000|2022-02-02 00:43:10|15144.3|15142.3|15144.2|15142.2|15144.8|15142.8|15144.2|15142.2|12
1643762600000|2022-02-02 00:43:20|15144.3|15142.3|15144.4|15142.4|15144.7|15142.7|15143.9|15141.9|4
1643762610000|2022-02-02 00:43:30|15144.6|15142.6|15145.1|15143.1|15145.2|15143.2|15144.6|15142.6|7
1643762620000|2022-02-02 00:43:40|15145.2|15143.2|15145.1|15143.1|15145.2|15143.2|15144.9|15142.9|2
1643762630000|2022-02-02 00:43:50|15145.2|15143.2|15144.8|15142.8|15145.8|15143.8|15144.7|15142.7|8
1643762640000|2022-02-02 00:44:00|15144.7|15142.7|15145.7|15143.7|15145.7|15143.7|15144.4|15142.4|3
1643762650000|2022-02-02 00:44:10|15145.4|15143.4|15145.1|15143.1|15145.4|15143.4|15144.7|15142.7|7
1643762660000|2022-02-02 00:44:20|15145.2|15143.2|15145.1|15143.1|15145.4|15143.4|15144.7|15142.7|6
1643762670000|2022-02-02 00:44:30|15144.9|15142.9|15144.3|15142.3|15145.1|15143.1|15144.1|15142.1|11
1643762680000|2022-02-02 00:44:40|15144.4|15142.4|15144.9|15142.9|15145.6|15143.6|15144.4|15142.4|9
1643762690000|2022-02-02 00:44:50|15144.7|15142.7|15144.9|15142.9|15145.1|15143.1|15144.4|15142.4|4
1643762700000|2022-02-02 00:45:00|15144.8|15142.8|15145.1|15143.1|15145.1|15143.1|15144.2|15142.2|7
1643762710000|2022-02-02 00:45:10|15145.2|15143.2|15145.9|15143.9|15146.4|15144.4|15145.2|15143.2|7
1643762720000|2022-02-02 00:45:20|15146.3|15144.3|15145.2|15143.2|15146.3|15144.3|15144.9|15142.9|10
1643762730000|2022-02-02 00:45:30|15145.3|15143.3|15146.3|15144.3|15146.4|15144.4|15145.2|15143.2|20
1643762740000|2022-02-02 00:45:40|15146.2|15144.2|15146.7|15144.7|15146.8|15144.8|15146.2|15144.2|4
1643762750000|2022-02-02 00:45:50|15146.6|15144.6|15147.1|15145.1|15147.3|15145.3|15146.6|15144.6|15
1643762760000|2022-02-02 00:46:00|15146.4|15144.4|15145.4|15143.4|15146.6|15144.6|15145.3|15143.3|18
1643762770000|2022-02-02 00:46:10|15145.6|15143.6|15147.4|15145.4|15147.6|15145.6|15145.6|15143.6|10
1643762780000|2022-02-02 00:46:20|15147.6|15145.6|15147.8|15145.8|15148.3|15146.3|15147.3|15145.3|10
1643762790000|2022-02-02 00:46:30|15147.9|15145.9|15147.3|15145.3|15148.1|15146.1|15147.2|15145.2|7
1643762800000|2022-02-02 00:46:40|15147.2|15145.2|15147.6|15145.6|15147.8|15145.8|15147.2|15145.2|4
1643762810000|2022-02-02 00:46:50|15147.7|15145.7|15147.9|15145.9|15147.9|15145.9|15147.6|15145.6|2
1643762820000|2022-02-02 00:47:00|15148.1|15146.1|15147.9|15145.9|15148.2|15146.2|15147.8|15145.8|3
1643762830000|2022-02-02 00:47:10|15148.1|15146.1|15147.7|15145.7|15148.2|15146.2|15147.7|15145.7|3
1643762840000|2022-02-02 00:47:20|15147.8|15145.8|15148.1|15146.1|15148.2|15146.2|15147.2|15145.2|7
1643762850000|2022-02-02 00:47:30|15147.9|15145.9|15146.8|15144.8|15147.9|15145.9|15146.7|15144.7|4
1643762860000|2022-02-02 00:47:40|15147.1|15145.1|15147.1|15145.1|15147.1|15145.1|15147.1|15145.1|1
1643762870000|2022-02-02 00:47:50|15146.9|15144.9|15146.8|15144.8|15146.9|15144.9|15146.3|15144.3|6
1643762880000|2022-02-02 00:48:00|15146.6|15144.6|15146.3|15144.3|15146.7|15144.7|15145.4|15143.4|5
1643762890000|2022-02-02 00:48:10|15146.2|15144.2|15145.9|15143.9|15146.3|15144.3|15145.6|15143.6|0
1643762900000|2022-02-02 00:48:20|15145.8|15143.8|15145.6|15143.6|15146.2|15144.2|15145.2|15143.2|11
1643762910000|2022-02-02 00:48:30|15145.4|15143.4|15145.4|15143.4|15145.9|15143.9|15145.3|15143.3|5
1643762920000|2022-02-02 00:48:40|15145.3|15143.3|15146.6|15144.6|15146.6|15144.6|15145.2|15143.2|7
1643762930000|2022-02-02 00:48:50|15146.7|15144.7|15146.7|15144.7|15147.2|15145.2|15146.7|15144.7|2
1643762940000|2022-02-02 00:49:00|15146.3|15144.3|15146.6|15144.6|15146.9|15144.9|15146.2|15144.2|3
1643762950000|2022-02-02 00:49:10|15146.4|15144.4|15146.4|15144.4|15146.7|15144.7|15146.2|15144.2|1
1643762960000|2022-02-02 00:49:20|15146.3|15144.3|15146.4|15144.4|15146.8|15144.8|15146.1|15144.1|1
1643762970000|2022-02-02 00:49:30|15146.7|15144.7|15146.6|15144.6|15146.8|15144.8|15146.6|15144.6|1
1643762990000|2022-02-02 00:49:50|15146.9|15144.9|15146.9|15144.9|15147.1|15145.1|15146.9|15144.9|4
1643763000000|2022-02-02 00:50:00|15146.7|15144.7|15147.1|15145.1|15147.1|15145.1|15146.2|15144.2|7
1643763010000|2022-02-02 00:50:10|15146.9|15144.9|15146.4|15144.4|15147.1|15145.1|15146.4|15144.4|2
1643763020000|2022-02-02 00:50:20|15146.6|15144.6|15146.7|15144.7|15146.7|15144.7|15146.6|15144.6|0
1643763030000|2022-02-02 00:50:30|15146.6|15144.6|15147.1|15145.1|15147.1|15145.1|15146.6|15144.6|1
1643763040000|2022-02-02 00:50:40|15146.9|15144.9|15147.2|15145.2|15147.4|15145.4|15146.9|15144.9|3
1643763050000|2022-02-02 00:50:50|15147.3|15145.3|15147.3|15145.3|15147.4|15145.4|15147.1|15145.1|1
1643763060000|2022-02-02 00:51:00|15147.4|15145.4|15147.4|15145.4|15147.9|15145.9|15147.2|15145.2|5
1643763070000|2022-02-02 00:51:10|15147.3|15145.3|15148.7|15146.7|15148.7|15146.7|15147.1|15145.1|3
1643763080000|2022-02-02 00:51:20|15148.8|15146.8|15147.6|15145.6|15148.8|15146.8|15147.3|15145.3|16
1643763090000|2022-02-02 00:51:30|15147.7|15145.7|15148.2|15146.2|15148.3|15146.3|15147.7|15145.7|6
1643763100000|2022-02-02 00:51:40|15148.3|15146.3|15148.2|15146.2|15148.3|15146.3|15147.2|15145.2|6
1643763110000|2022-02-02 00:51:50|15148.3|15146.3|15148.6|15146.6|15148.6|15146.6|15148.2|15146.2|6
1643763120000|2022-02-02 00:52:00|15148.4|15146.4|15147.4|15145.4|15148.4|15146.4|15147.1|15145.1|9
1643763130000|2022-02-02 00:52:10|15147.8|15145.8|15147.1|15145.1|15147.8|15145.8|15146.8|15144.8|6
1643763140000|2022-02-02 00:52:20|15147.2|15145.2|15148.2|15146.2|15148.2|15146.2|15147.2|15145.2|2
1643763150000|2022-02-02 00:52:30|15148.3|15146.3|15148.2|15146.2|15148.3|15146.3|15148.1|15146.1|2
1643763160000|2022-02-02 00:52:40|15148.3|15146.3|15148.3|15146.3|15148.3|15146.3|15148.2|15146.2|0
1643763170000|2022-02-02 00:52:50|15148.6|15146.6|15148.4|15146.4|15148.9|15146.9|15148.3|15146.3|3
1643763180000|2022-02-02 00:53:00|15148.6|15146.6|15148.3|15146.3|15148.9|15146.9|15148.2|15146.2|1
1643763190000|2022-02-02 00:53:10|15148.4|15146.4|15148.9|15146.9|15149.1|15147.1|15148.4|15146.4|5
1643763200000|2022-02-02 00:53:20|15148.8|15146.8|15148.8|15146.8|15149.2|15147.2|15148.7|15146.7|6
1643763210000|2022-02-02 00:53:30|15148.9|15146.9|15149.2|15147.2|15149.2|15147.2|15148.9|15146.9|0
1643763220000|2022-02-02 00:53:40|15149.1|15147.1|15149.6|15147.6|15149.6|15147.6|15149.1|15147.1|1
1643763230000|2022-02-02 00:53:50|15149.8|15147.8|15149.9|15147.9|15150.2|15148.2|15149.8|15147.8|2
1643763240000|2022-02-02 00:54:00|15150.1|15148.1|15150.4|15148.4|15150.7|15148.7|15150.1|15148.1|8
1643763250000|2022-02-02 00:54:10|15150.3|15148.3|15150.4|15148.4|15150.8|15148.8|15150.3|15148.3|10
1643763260000|2022-02-02 00:54:20|15150.6|15148.6|15150.2|15148.2|15150.9|15148.9|15149.7|15147.7|9
1643763270000|2022-02-02 00:54:30|15150.8|15148.8|15150.8|15148.8|15150.9|15148.9|15150.7|15148.7|11
1643763280000|2022-02-02 00:54:40|15150.9|15148.9|15150.7|15148.7|15151.4|15149.4|15150.4|15148.4|10
1643763290000|2022-02-02 00:54:50|15150.6|15148.6|15149.7|15147.7|15150.7|15148.7|15149.7|15147.7|9
1643763300000|2022-02-02 00:55:00|15149.4|15147.4|15150.1|15148.1|15150.1|15148.1|15149.1|15147.1|20
1643763310000|2022-02-02 00:55:10|15150.2|15148.2|15149.6|15147.6|15150.2|15148.2|15149.3|15147.3|11
1643763320000|2022-02-02 00:55:20|15149.8|15147.8|15149.8|15147.8|15150.1|15148.1|15149.6|15147.6|2
1643763330000|2022-02-02 00:55:30|15150.1|15148.1|15149.6|15147.6|15150.3|15148.3|15149.6|15147.6|1
1643763340000|2022-02-02 00:55:40|15149.7|15147.7|15149.7|15147.7|15149.7|15147.7|15149.7|15147.7|2
1643763350000|2022-02-02 00:55:50|15149.6|15147.6|15148.8|15146.8|15149.6|15147.6|15148.7|15146.7|10
1643763360000|2022-02-02 00:56:00|15148.7|15146.7|15148.9|15146.9|15148.9|15146.9|15148.6|15146.6|6
1643763370000|2022-02-02 00:56:10|15148.8|15146.8|15148.9|15146.9|15149.2|15147.2|15148.8|15146.8|9
1643763380000|2022-02-02 00:56:20|15148.8|15146.8|15148.3|15146.3|15148.8|15146.8|15148.2|15146.2|3
1643763390000|2022-02-02 00:56:30|15148.6|15146.6|15149.4|15147.4|15149.4|15147.4|15148.6|15146.6|4
1643763400000|2022-02-02 00:56:40|15149.6|15147.6|15149.8|15147.8|15149.8|15147.8|15148.8|15146.8|6
1643763410000|2022-02-02 00:56:50|15149.9|15147.9|15150.2|15148.2|15150.2|15148.2|15149.7|15147.7|3
1643763420000|2022-02-02 00:57:00|15150.3|15148.3|15150.9|15148.9|15150.9|15148.9|15150.3|15148.3|5
1643763430000|2022-02-02 00:57:10|15150.8|15148.8|15151.4|15149.4|15151.9|15149.9|15150.6|15148.6|38
1643763440000|2022-02-02 00:57:20|15151.3|15149.3|15151.4|15149.4|15152.1|15150.1|15151.2|15149.2|26
1643763450000|2022-02-02 00:57:30|15151.7|15149.7|15150.7|15148.7|15151.9|15149.9|15150.4|15148.4|7
1643763460000|2022-02-02 00:57:40|15150.6|15148.6|15150.8|15148.8|15151.3|15149.3|15150.6|15148.6|6
1643763470000|2022-02-02 00:57:50|15150.9|15148.9|15151.1|15149.1|15151.2|15149.2|15150.6|15148.6|5
1643763480000|2022-02-02 00:58:00|15151.4|15149.4|15151.1|15149.1|15151.7|15149.7|15151.1|15149.1|8
1643763490000|2022-02-02 00:58:10|15150.8|15148.8|15150.9|15148.9|15151.7|15149.7|15149.8|15147.8|31
1643763500000|2022-02-02 00:58:20|15151.4|15149.4|15152.4|15150.4|15152.4|15150.4|15151.1|15149.1|7
1643763510000|2022-02-02 00:58:30|15152.3|15150.3|15152.6|15150.6|15152.6|15150.6|15152.3|15150.3|19
1643763520000|2022-02-02 00:58:40|15152.4|15150.4|15151.2|15149.2|15152.4|15150.4|15151.2|15149.2|1
1643763530000|2022-02-02 00:58:50|15151.6|15149.6|15151.7|15149.7|15151.9|15149.9|15151.1|15149.1|7
1643763540000|2022-02-02 00:59:00|15151.6|15149.6|15151.8|15149.8|15152.6|15150.6|15151.6|15149.6|6
1643763550000|2022-02-02 00:59:10|15151.9|15149.9|15151.4|15149.4|15152.1|15150.1|15151.2|15149.2|8
1643763560000|2022-02-02 00:59:20|15151.6|15149.6|15151.1|15149.1|15152.1|15150.1|15150.8|15148.8|15
1643763570000|2022-02-02 00:59:30|15151.4|15149.4|15152.3|15150.3|15152.3|15150.3|15151.4|15149.4|5
1643763580000|2022-02-02 00:59:40|15152.2|15150.2|15152.3|15150.3|15152.3|15150.3|15151.9|15149.9|5
1643763590000|2022-02-02 00:59:50|15152.7|15150.7|15153.4|15151.4|15153.4|15151.4|15152.1|15150.1|14
1643763600000|2022-02-02 01:00:00|15153.3|15151.3|15153.6|15151.6|15153.6|15151.6|15152.7|15150.7|20
1643763610000|2022-02-02 01:00:10|15153.9|15151.9|15156.6|15154.6|15157.2|15155.2|15153.9|15151.9|163
1643763620000|2022-02-02 01:00:20|15156.8|15154.8|15153.6|15151.6|15157.1|15155.1|15153.4|15151.4|48
1643763630000|2022-02-02 01:00:30|15153.8|15151.8|15153.3|15151.3|15153.8|15151.8|15152.8|15150.8|44
1643763640000|2022-02-02 01:00:40|15153.6|15151.6|15153.7|15151.7|15154.4|15152.4|15153.4|15151.4|16
1643763650000|2022-02-02 01:00:50|15153.6|15151.6|15151.8|15149.8|15153.7|15151.7|15151.1|15149.1|27
1643763660000|2022-02-02 01:01:00|15151.9|15149.9|15149.7|15147.7|15151.9|15149.9|15148.7|15146.7|52
1643763670000|2022-02-02 01:01:10|15149.6|15147.6|15148.1|15146.1|15149.8|15147.8|15147.7|15145.7|36
1643763680000|2022-02-02 01:01:20|15147.7|15145.7|15145.7|15143.7|15147.8|15145.8|15145.6|15143.6|36
1643763690000|2022-02-02 01:01:30|15145.6|15143.6|15143.9|15141.9|15145.8|15143.8|15143.6|15141.6|23
1643763700000|2022-02-02 01:01:40|15143.7|15141.7|15145.1|15143.1|15145.2|15143.2|15143.6|15141.6|19
1643763710000|2022-02-02 01:01:50|15145.2|15143.2|15144.7|15142.7|15145.6|15143.6|15144.7|15142.7|9
1643763720000|2022-02-02 01:02:00|15144.8|15142.8|15145.6|15143.6|15145.7|15143.7|15144.8|15142.8|11
1643763730000|2022-02-02 01:02:10|15145.4|15143.4|15145.1|15143.1|15145.7|15143.7|15145.1|15143.1|4
1643763740000|2022-02-02 01:02:20|15145.2|15143.2|15145.1|15143.1|15145.6|15143.6|15144.8|15142.8|2
1643763750000|2022-02-02 01:02:30|15144.9|15142.9|15144.4|15142.4|15145.2|15143.2|15144.1|15142.1|12
1643763760000|2022-02-02 01:02:40|15144.6|15142.6|15145.3|15143.3|15145.4|15143.4|15144.4|15142.4|5
1643763770000|2022-02-02 01:02:50|15145.4|15143.4|15146.7|15144.7|15146.7|15144.7|15145.3|15143.3|13
1643763780000|2022-02-02 01:03:00|15146.6|15144.6|15146.9|15144.9|15147.4|15145.4|15146.6|15144.6|13
1643763790000|2022-02-02 01:03:10|15147.1|15145.1|15146.7|15144.7|15147.4|15145.4|15146.1|15144.1|10
1643763800000|2022-02-02 01:03:20|15146.6|15144.6|15147.1|15145.1|15147.2|15145.2|15146.2|15144.2|1
1643763810000|2022-02-02 01:03:30|15147.2|15145.2|15148.8|15146.8|15148.8|15146.8|15147.2|15145.2|18
1643763820000|2022-02-02 01:03:40|15148.7|15146.7|15148.6|15146.6|15148.9|15146.9|15148.3|15146.3|2
1643763830000|2022-02-02 01:03:50|15148.7|15146.7|15148.3|15146.3|15148.7|15146.7|15148.3|15146.3|1
1643763840000|2022-02-02 01:04:00|15148.2|15146.2|15148.3|15146.3|15148.4|15146.4|15147.7|15145.7|7
1643763850000|2022-02-02 01:04:10|15148.4|15146.4|15148.3|15146.3|15148.6|15146.6|15148.3|15146.3|4
1643763860000|2022-02-02 01:04:20|15148.4|15146.4|15147.7|15145.7|15148.4|15146.4|15147.7|15145.7|3
1643763870000|2022-02-02 01:04:30|15147.8|15145.8|15150.4|15148.4|15150.4|15148.4|15147.1|15145.1|36
1643763880000|2022-02-02 01:04:40|15150.6|15148.6|15151.9|15149.9|15152.1|15150.1|15150.6|15148.6|14
1643763890000|2022-02-02 01:04:50|15151.8|15149.8|15151.6|15149.6|15151.8|15149.8|15150.6|15148.6|11
1643763900000|2022-02-02 01:05:00|15151.7|15149.7|15151.9|15149.9|15152.2|15150.2|15151.7|15149.7|5
1643763910000|2022-02-02 01:05:10|15153.1|15151.1|15153.2|15151.2|15153.4|15151.4|15152.8|15150.8|22
1643763920000|2022-02-02 01:05:20|15153.4|15151.4|15158.3|15156.3|15158.8|15156.8|15153.2|15151.2|69
1643763930000|2022-02-02 01:05:30|15158.2|15156.2|15159.6|15157.6|15159.7|15157.7|15157.9|15155.9|50
1643763940000|2022-02-02 01:05:40|15159.2|15157.2|15161.6|15159.6|15161.9|15159.9|15159.2|15157.2|135
1643763950000|2022-02-02 01:05:50|15161.7|15159.7|15161.7|15159.7|15162.3|15160.3|15161.4|15159.4|36
1643763960000|2022-02-02 01:06:00|15161.8|15159.8|15162.4|15160.4|15162.4|15160.4|15160.8|15158.8|32
1643763970000|2022-02-02 01:06:10|15162.6|15160.6|15161.6|15159.6|15162.8|15160.8|15161.4|15159.4|24
1643763980000|2022-02-02 01:06:20|15161.4|15159.4|15162.2|15160.2|15162.2|15160.2|15161.4|15159.4|13
1643763990000|2022-02-02 01:06:30|15162.1|15160.1|15162.6|15160.6|15162.6|15160.6|15161.6|15159.6|4
1643764000000|2022-02-02 01:06:40|15163.3|15161.3|15162.6|15160.6|15163.6|15161.6|15161.8|15159.8|32
1643764010000|2022-02-02 01:06:50|15162.7|15160.7|15162.6|15160.6|15162.9|15160.9|15161.9|15159.9|12
1643764020000|2022-02-02 01:07:00|15162.4|15160.4|15161.3|15159.3|15162.4|15160.4|15161.2|15159.2|10
1643764030000|2022-02-02 01:07:10|15160.9|15158.9|15161.1|15159.1|15161.3|15159.3|15160.8|15158.8|32
1643764040000|2022-02-02 01:07:20|15161.3|15159.3|15161.1|15159.1|15161.3|15159.3|15160.4|15158.4|24
1643764050000|2022-02-02 01:07:30|15161.2|15159.2|15161.1|15159.1|15161.2|15159.2|15160.9|15158.9|2
1643764060000|2022-02-02 01:07:40|15160.9|15158.9|15160.9|15158.9|15161.9|15159.9|15160.7|15158.7|22
1643764070000|2022-02-02 01:07:50|15161.1|15159.1|15161.4|15159.4|15161.8|15159.8|15161.1|15159.1|6
1643764080000|2022-02-02 01:08:00|15161.3|15159.3|15163.6|15161.6|15163.6|15161.6|15161.2|15159.2|21
1643764090000|2022-02-02 01:08:10|15163.4|15161.4|15163.4|15161.4|15163.8|15161.8|15162.7|15160.7|23
1643764100000|2022-02-02 01:08:20|15163.6|15161.6|15161.8|15159.8|15163.7|15161.7|15161.7|15159.7|47
1643764110000|2022-02-02 01:08:30|15162.2|15160.2|15162.2|15160.2|15162.3|15160.3|15161.7|15159.7|7
1643764120000|2022-02-02 01:08:40|15161.8|15159.8|15160.8|15158.8|15162.1|15160.1|15160.4|15158.4|15
1643764130000|2022-02-02 01:08:50|15160.7|15158.7|15160.6|15158.6|15160.8|15158.8|15160.1|15158.1|12
1643764140000|2022-02-02 01:09:00|15160.4|15158.4|15160.6|15158.6|15160.6|15158.6|15160.1|15158.1|10
1643764150000|2022-02-02 01:09:10|15160.4|15158.4|15160.6|15158.6|15161.7|15159.7|15160.3|15158.3|30
1643764160000|2022-02-02 01:09:20|15160.7|15158.7|15160.8|15158.8|15160.8|15158.8|15160.6|15158.6|2
1643764170000|2022-02-02 01:09:30|15160.7|15158.7|15160.9|15158.9|15160.9|15158.9|15160.6|15158.6|2
1643764180000|2022-02-02 01:09:40|15160.8|15158.8|15160.3|15158.3|15160.9|15158.9|15160.2|15158.2|3
1643764190000|2022-02-02 01:09:50|15160.2|15158.2|15161.3|15159.3|15161.4|15159.4|15160.2|15158.2|17
1643764200000|2022-02-02 01:10:00|15161.2|15159.2|15161.1|15159.1|15161.2|15159.2|15160.8|15158.8|2
1643764210000|2022-02-02 01:10:10|15160.9|15158.9|15160.6|15158.6|15160.9|15158.9|15160.4|15158.4|14
1643764220000|2022-02-02 01:10:20|15160.4|15158.4|15160.1|15158.1|15160.7|15158.7|15160.1|15158.1|5
1643764230000|2022-02-02 01:10:30|15159.8|15157.8|15159.8|15157.8|15159.8|15157.8|15159.6|15157.6|15
1643764240000|2022-02-02 01:10:40|15159.7|15157.7|15160.7|15158.7|15160.8|15158.8|15159.6|15157.6|10
1643764250000|2022-02-02 01:10:50|15160.8|15158.8|15161.1|15159.1|15161.1|15159.1|15160.7|15158.7|2
1643764260000|2022-02-02 01:11:00|15160.4|15158.4|15160.2|15158.2|15160.8|15158.8|15160.2|15158.2|4
1643764270000|2022-02-02 01:11:10|15160.1|15158.1|15159.6|15157.6|15160.3|15158.3|15159.6|15157.6|16
1643764280000|2022-02-02 01:11:20|15159.7|15157.7|15159.8|15157.8|15160.1|15158.1|15158.9|15156.9|8
1643764290000|2022-02-02 01:11:30|15159.7|15157.7|15159.7|15157.7|15159.9|15157.9|15159.4|15157.4|1
1643764300000|2022-02-02 01:11:40|15159.8|15157.8|15160.7|15158.7|15160.7|15158.7|15159.8|15157.8|7
1643764310000|2022-02-02 01:11:50|15160.8|15158.8|15162.8|15160.8|15162.8|15160.8|15160.7|15158.7|23
1643764320000|2022-02-02 01:12:00|15162.6|15160.6|15160.6|15158.6|15162.7|15160.7|15160.3|15158.3|10
1643764330000|2022-02-02 01:12:10|15160.7|15158.7|15160.6|15158.6|15161.2|15159.2|15160.2|15158.2|7
1643764340000|2022-02-02 01:12:20|15160.4|15158.4|15160.1|15158.1|15160.7|15158.7|15160.1|15158.1|11
1643764350000|2022-02-02 01:12:30|15159.8|15157.8|15159.8|15157.8|15159.8|15157.8|15159.7|15157.7|3
1643764360000|2022-02-02 01:12:40|15159.9|15157.9|15159.4|15157.4|15159.9|15157.9|15159.4|15157.4|9
1643764370000|2022-02-02 01:12:50|15159.6|15157.6|15160.7|15158.7|15160.7|15158.7|15159.6|15157.6|21
1643764380000|2022-02-02 01:13:00|15160.8|15158.8|15160.7|15158.7|15160.8|15158.8|15160.4|15158.4|2
1643764390000|2022-02-02 01:13:10|15160.6|15158.6|15159.7|15157.7|15160.6|15158.6|15159.6|15157.6|5
1643764400000|2022-02-02 01:13:20|15159.9|15157.9|15159.6|15157.6|15159.9|15157.9|15159.2|15157.2|6
1643764410000|2022-02-02 01:13:30|15159.4|15157.4|15159.3|15157.3|15159.9|15157.9|15159.3|15157.3|5
1643764420000|2022-02-02 01:13:40|15159.2|15157.2|15159.7|15157.7|15160.1|15158.1|15158.9|15156.9|5
1643764430000|2022-02-02 01:13:50|15159.6|15157.6|15160.9|15158.9|15161.1|15159.1|15159.6|15157.6|14
1643764440000|2022-02-02 01:14:00|15160.8|15158.8|15162.4|15160.4|15162.7|15160.7|15160.8|15158.8|16
1643764450000|2022-02-02 01:14:10|15162.7|15160.7|15162.3|15160.3|15162.7|15160.7|15161.8|15159.8|9
1643764460000|2022-02-02 01:14:20|15162.2|15160.2|15162.2|15160.2|15162.7|15160.7|15162.2|15160.2|7
1643764470000|2022-02-02 01:14:30|15162.1|15160.1|15162.4|15160.4|15162.4|15160.4|15161.9|15159.9|3
1643764480000|2022-02-02 01:14:40|15162.3|15160.3|15162.2|15160.2|15162.3|15160.3|15162.2|15160.2|2
1643764490000|2022-02-02 01:14:50|15162.6|15160.6|15162.9|15160.9|15163.1|15161.1|15162.3|15160.3|8
1643764500000|2022-02-02 01:15:00|15161.2|15159.2|15153.7|15151.7|15161.7|15159.7|15152.3|15150.3|167
1643764510000|2022-02-02 01:15:10|15153.8|15151.8|15151.3|15149.3|15154.3|15152.3|15151.2|15149.2|64
1643764520000|2022-02-02 01:15:20|15151.6|15149.6|15151.2|15149.2|15151.9|15149.9|15148.1|15146.1|96
1643764530000|2022-02-02 01:15:30|15151.3|15149.3|15150.9|15148.9|15152.2|15150.2|15150.2|15148.2|26
1643764540000|2022-02-02 01:15:40|15151.3|15149.3|15151.7|15149.7|15151.8|15149.8|15150.6|15148.6|24
1643764550000|2022-02-02 01:15:50|15151.9|15149.9|15151.9|15149.9|15152.2|15150.2|15151.7|15149.7|8
1643764560000|2022-02-02 01:16:00|15152.1|15150.1|15152.2|15150.2|15152.4|15150.4|15151.7|15149.7|2
1643764570000|2022-02-02 01:16:10|15152.4|15150.4|15153.1|15151.1|15153.6|15151.6|15152.4|15150.4|16
1643764580000|2022-02-02 01:16:20|15153.2|15151.2|15151.1|15149.1|15153.4|15151.4|15150.6|15148.6|11
1643764590000|2022-02-02 01:16:30|15150.8|15148.8|15150.6|15148.6|15150.9|15148.9|15150.6|15148.6|0
1643764600000|2022-02-02 01:16:40|15150.9|15148.9|15151.6|15149.6|15151.8|15149.8|15150.7|15148.7|15
1643764610000|2022-02-02 01:16:50|15151.8|15149.8|15150.4|15148.4|15151.8|15149.8|15149.8|15147.8|20
1643764620000|2022-02-02 01:17:00|15150.7|15148.7|15150.8|15148.8|15150.8|15148.8|15150.2|15148.2|2
1643764630000|2022-02-02 01:17:10|15150.7|15148.7|15152.1|15150.1|15152.2|15150.2|15150.4|15148.4|12
1643764640000|2022-02-02 01:17:20|15152.2|15150.2|15151.4|15149.4|15152.2|15150.2|15150.9|15148.9|10
1643764650000|2022-02-02 01:17:30|15151.6|15149.6|15151.4|15149.4|15152.3|15150.3|15151.4|15149.4|2
1643764660000|2022-02-02 01:17:40|15151.6|15149.6|15151.8|15149.8|15151.9|15149.9|15151.6|15149.6|0
1643764670000|2022-02-02 01:17:50|15151.9|15149.9|15153.3|15151.3|15153.4|15151.4|15151.8|15149.8|6
1643764680000|2022-02-02 01:18:00|15153.4|15151.4|15155.6|15153.6|15155.9|15153.9|15153.4|15151.4|23
1643764690000|2022-02-02 01:18:10|15155.4|15153.4|15155.7|15153.7|15156.6|15154.6|15155.1|15153.1|14
1643764700000|2022-02-02 01:18:20|15155.6|15153.6|15154.8|15152.8|15155.7|15153.7|15154.3|15152.3|11
1643764710000|2022-02-02 01:18:30|15154.6|15152.6|15154.8|15152.8|15155.4|15153.4|15154.6|15152.6|14
1643764720000|2022-02-02 01:18:40|15155.2|15153.2|15154.8|15152.8|15155.2|15153.2|15154.8|15152.8|1
1643764730000|2022-02-02 01:18:50|15155.1|15153.1|15153.8|15151.8|15155.3|15153.3|15153.8|15151.8|13
1643764740000|2022-02-02 01:19:00|15154.3|15152.3|15154.6|15152.6|15154.7|15152.7|15154.3|15152.3|4
1643764750000|2022-02-02 01:19:10|15154.7|15152.7|15154.6|15152.6|15154.7|15152.7|15154.6|15152.6|0
1643764760000|2022-02-02 01:19:20|15154.3|15152.3|15154.8|15152.8|15154.8|15152.8|15153.8|15151.8|10
1643764770000|2022-02-02 01:19:30|15154.7|15152.7|15153.9|15151.9|15154.7|15152.7|15153.9|15151.9|6
1643764780000|2022-02-02 01:19:40|15154.3|15152.3|15154.1|15152.1|15154.4|15152.4|15154.1|15152.1|3
1643764790000|2022-02-02 01:19:50|15153.9|15151.9|15153.9|15151.9|15154.2|15152.2|15153.8|15151.8|0
1643764800000|2022-02-02 01:20:00|15154.1|15152.1|15154.3|15152.3|15154.7|15152.7|15153.9|15151.9|17
1643764810000|2022-02-02 01:20:10|15154.6|15152.6|15154.8|15152.8|15154.8|15152.8|15154.6|15152.6|0
1643764820000|2022-02-02 01:20:20|15154.7|15152.7|15154.8|15152.8|15154.8|15152.8|15154.7|15152.7|1
1643764830000|2022-02-02 01:20:30|15154.9|15152.9|15157.9|15155.9|15157.9|15155.9|15154.8|15152.8|16
1643764840000|2022-02-02 01:20:40|15157.7|15155.7|15159.6|15157.6|15159.6|15157.6|15157.7|15155.7|25
1643764850000|2022-02-02 01:20:50|15159.7|15157.7|15160.6|15158.6|15161.2|15159.2|15159.2|15157.2|37
1643764860000|2022-02-02 01:21:00|15160.4|15158.4|15161.4|15159.4|15161.6|15159.6|15160.4|15158.4|8
1643764870000|2022-02-02 01:21:10|15162.9|15160.9|15164.9|15162.9|15164.9|15162.9|15162.4|15160.4|48
1643764880000|2022-02-02 01:21:20|15165.1|15163.1|15165.8|15163.8|15165.9|15163.9|15164.8|15162.8|75
1643764890000|2022-02-02 01:21:30|15165.9|15163.9|15164.8|15162.8|15165.9|15163.9|15164.8|15162.8|25
1643764900000|2022-02-02 01:21:40|15164.7|15162.7|15161.8|15159.8|15164.8|15162.8|15161.7|15159.7|51
1643764910000|2022-02-02 01:21:50|15161.9|15159.9|15161.1|15159.1|15162.2|15160.2|15160.8|15158.8|20
1643764920000|2022-02-02 01:22:00|15161.2|15159.2|15161.8|15159.8|15161.8|15159.8|15161.1|15159.1|8
1643764930000|2022-02-02 01:22:10|15161.7|15159.7|15161.6|15159.6|15161.7|15159.7|15161.4|15159.4|5
1643764940000|2022-02-02 01:22:20|15162.1|15160.1|15161.1|15159.1|15162.1|15160.1|15160.7|15158.7|13
1643764950000|2022-02-02 01:22:30|15160.8|15158.8|15158.9|15156.9|15161.2|15159.2|15158.9|15156.9|13
1643764960000|2022-02-02 01:22:40|15159.3|15157.3|15158.6|15156.6|15159.3|15157.3|15158.2|15156.2|12
1643764970000|2022-02-02 01:22:50|15158.7|15156.7|15158.6|15156.6|15158.8|15156.8|15158.2|15156.2|4
1643764980000|2022-02-02 01:23:00|15158.4|15156.4|15156.6|15154.6|15158.6|15156.6|15156.6|15154.6|4
1643764990000|2022-02-02 01:23:10|15156.4|15154.4|15155.2|15153.2|15156.4|15154.4|15154.8|15152.8|28
1643765000000|2022-02-02 01:23:20|15155.3|15153.3|15155.7|15153.7|15155.7|15153.7|15155.3|15153.3|5
1643765010000|2022-02-02 01:23:30|15155.6|15153.6|15155.9|15153.9|15155.9|15153.9|15155.4|15153.4|10
1643765020000|2022-02-02 01:23:40|15156.2|15154.2|15156.7|15154.7|15156.8|15154.8|15156.2|15154.2|6
1643765030000|2022-02-02 01:23:50|15156.6|15154.6|15155.6|15153.6|15157.2|15155.2|15155.6|15153.6|8
1643765040000|2022-02-02 01:24:00|15155.7|15153.7|15152.2|15150.2|15155.7|15153.7|15152.1|15150.1|18
1643765050000|2022-02-02 01:24:10|15152.3|15150.3|15152.7|15150.7|15152.7|15150.7|15151.7|15149.7|7
1643765060000|2022-02-02 01:24:20|15152.8|15150.8|15154.2|15152.2|15154.2|15152.2|15152.8|15150.8|4
1643765070000|2022-02-02 01:24:30|15154.1|15152.1|15154.2|15152.2|15154.7|15152.7|15153.6|15151.6|3
1643765080000|2022-02-02 01:24:40|15154.4|15152.4|15155.4|15153.4|15155.6|15153.6|15153.2|15151.2|14
1643765090000|2022-02-02 01:24:50|15155.3|15153.3|15153.3|15151.3|15155.7|15153.7|15153.3|15151.3|22
1643765100000|2022-02-02 01:25:00|15153.6|15151.6|15153.1|15151.1|15154.1|15152.1|15153.1|15151.1|7
1643765110000|2022-02-02 01:25:10|15152.7|15150.7|15152.8|15150.8|15153.2|15151.2|15152.4|15150.4|10
1643765120000|2022-02-02 01:25:20|15152.7|15150.7|15152.6|15150.6|15152.7|15150.7|15152.2|15150.2|2
1643765130000|2022-02-02 01:25:30|15152.7|15150.7|15152.7|15150.7|15152.7|15150.7|15152.7|15150.7|2
1643765140000|2022-02-02 01:25:40|15152.2|15150.2|15150.7|15148.7|15152.2|15150.2|15150.7|15148.7|11
1643765150000|2022-02-02 01:25:50|15150.8|15148.8|15151.4|15149.4|15151.8|15149.8|15150.6|15148.6|6
1643765160000|2022-02-02 01:26:00|15152.7|15150.7|15153.4|15151.4|15153.4|15151.4|15152.3|15150.3|12
1643765170000|2022-02-02 01:26:10|15153.3|15151.3|15153.8|15151.8|15153.8|15151.8|15152.7|15150.7|9
1643765180000|2022-02-02 01:26:20|15153.4|15151.4|15153.8|15151.8|15153.8|15151.8|15153.3|15151.3|7
1643765190000|2022-02-02 01:26:30|15154.1|15152.1|15154.1|15152.1|15154.1|15152.1|15154.1|15152.1|0
1643765200000|2022-02-02 01:26:40|15154.2|15152.2|15154.9|15152.9|15155.3|15153.3|15154.2|15152.2|9
1643765210000|2022-02-02 01:26:50|15154.8|15152.8|15154.2|15152.2|15154.9|15152.9|15154.2|15152.2|5
1643765220000|2022-02-02 01:27:00|15154.3|15152.3|15154.2|15152.2|15154.4|15152.4|15154.2|15152.2|1
1643765240000|2022-02-02 01:27:20|15153.8|15151.8|15154.3|15152.3|15154.3|15152.3|15153.7|15151.7|8
1643765250000|2022-02-02 01:27:30|15154.2|15152.2|15153.7|15151.7|15154.2|15152.2|15153.7|15151.7|0
1643765260000|2022-02-02 01:27:40|15152.7|15150.7|15153.6|15151.6|15153.6|15151.6|15152.3|15150.3|18
1643765270000|2022-02-02 01:27:50|15153.4|15151.4|15153.2|15151.2|15153.6|15151.6|15152.8|15150.8|2
1643765280000|2022-02-02 01:28:00|15152.8|15150.8|15152.2|15150.2|15152.8|15150.8|15152.1|15150.1|3
1643765290000|2022-02-02 01:28:10|15151.9|15149.9|15151.7|15149.7|15151.9|15149.9|15151.7|15149.7|1
1643765300000|2022-02-02 01:28:20|15151.8|15149.8|15151.6|15149.6|15151.8|15149.8|15151.2|15149.2|2
1643765310000|2022-02-02 01:28:30|15151.4|15149.4|15152.4|15150.4|15152.7|15150.7|15150.8|15148.8|8
1643765320000|2022-02-02 01:28:40|15151.7|15149.7|15151.9|15149.9|15152.2|15150.2|15151.7|15149.7|2
1643765330000|2022-02-02 01:28:50|15151.8|15149.8|15152.4|15150.4|15152.6|15150.6|15151.8|15149.8|0
1643765340000|2022-02-02 01:29:00|15152.3|15150.3|15152.1|15150.1|15152.9|15150.9|15152.1|15150.1|5
1643765350000|2022-02-02 01:29:10|15152.2|15150.2|15152.4|15150.4|15152.6|15150.6|15152.2|15150.2|0
1643765360000|2022-02-02 01:29:20|15152.2|15150.2|15152.3|15150.3|15152.6|15150.6|15151.9|15149.9|1
1643765370000|2022-02-02 01:29:30|15152.4|15150.4|15153.6|15151.6|15153.6|15151.6|15152.3|15150.3|2
1643765380000|2022-02-02 01:29:40|15153.4|15151.4|15153.7|15151.7|15153.7|15151.7|15152.9|15150.9|5
1643765390000|2022-02-02 01:29:50|15153.6|15151.6|15153.4|15151.4|15153.7|15151.7|15153.3|15151.3|3
1643765400000|2022-02-02 01:30:00|15153.3|15151.3|15154.6|15152.6|15154.6|15152.6|15153.3|15151.3|13
1643765410000|2022-02-02 01:30:10|15154.3|15152.3|15153.8|15151.8|15154.7|15152.7|15153.8|15151.8|5
1643765420000|2022-02-02 01:30:20|15153.9|15151.9|15152.3|15150.3|15153.9|15151.9|15152.3|15150.3|8
1643765430000|2022-02-02 01:30:30|15152.4|15150.4|15152.7|15150.7|15152.9|15150.9|15152.4|15150.4|2
1643765440000|2022-02-02 01:30:40|15152.6|15150.6|15151.8|15149.8|15152.6|15150.6|15151.6|15149.6|3
1643765450000|2022-02-02 01:30:50|15151.9|15149.9|15151.6|15149.6|15151.9|15149.9|15151.1|15149.1|6
1643765460000|2022-02-02 01:31:00|15151.4|15149.4|15151.7|15149.7|15152.6|15150.6|15151.4|15149.4|3
1643765470000|2022-02-02 01:31:10|15151.6|15149.6|15152.9|15150.9|15152.9|15150.9|15151.3|15149.3|3
1643765480000|2022-02-02 01:31:20|15153.1|15151.1|15152.9|15150.9|15153.1|15151.1|15152.9|15150.9|2
1643765490000|2022-02-02 01:31:30|15153.1|15151.1|15153.1|15151.1|15153.1|15151.1|15152.9|15150.9|2
1643765500000|2022-02-02 01:31:40|15152.9|15150.9|15154.4|15152.4|15154.4|15152.4|15152.9|15150.9|5
1643765510000|2022-02-02 01:31:50|15154.1|15152.1|15154.3|15152.3|15154.7|15152.7|15154.1|15152.1|2
1643765520000|2022-02-02 01:32:00|15154.4|15152.4|15154.3|15152.3|15154.6|15152.6|15154.3|15152.3|0
1643765530000|2022-02-02 01:32:10|15154.4|15152.4|15155.7|15153.7|15155.7|15153.7|15154.4|15152.4|17
1643765540000|2022-02-02 01:32:20|15155.8|15153.8|15157.1|15155.1|15158.4|15156.4|15155.8|15153.8|22
1643765550000|2022-02-02 01:32:30|15157.2|15155.2|15156.3|15154.3|15157.2|15155.2|15156.3|15154.3|6
1643765560000|2022-02-02 01:32:40|15156.6|15154.6|15156.9|15154.9|15156.9|15154.9|15156.1|15154.1|4
1643765570000|2022-02-02 01:32:50|15157.1|15155.1|15157.1|15155.1|15157.6|15155.6|15157.1|15155.1|11
1643765580000|2022-02-02 01:33:00|15157.2|15155.2|15159.8|15157.8|15159.8|15157.8|15157.1|15155.1|15
1643765590000|2022-02-02 01:33:10|15160.4|15158.4|15156.3|15154.3|15160.4|15158.4|15156.3|15154.3|86
1643765600000|2022-02-02 01:33:20|15156.4|15154.4|15156.6|15154.6|15157.1|15155.1|15156.3|15154.3|3
1643765610000|2022-02-02 01:33:30|15156.4|15154.4|15155.7|15153.7|15156.4|15154.4|15155.1|15153.1|7
1643765620000|2022-02-02 01:33:40|15155.6|15153.6|15156.8|15154.8|15156.9|15154.9|15155.4|15153.4|2
1643765630000|2022-02-02 01:33:50|15156.9|15154.9|15156.9|15154.9|15156.9|15154.9|15156.8|15154.8|6
1643765640000|2022-02-02 01:34:00|15157.6|15155.6|15158.6|15156.6|15158.7|15156.7|15157.6|15155.6|7
1643765650000|2022-02-02 01:34:10|15158.8|15156.8|15158.7|15156.7|15159.2|15157.2|15158.6|15156.6|5
1643765660000|2022-02-02 01:34:20|15158.8|15156.8|15158.3|15156.3|15158.9|15156.9|15158.3|15156.3|5
1643765670000|2022-02-02 01:34:30|15158.4|15156.4|15158.9|15156.9|15158.9|15156.9|15158.3|15156.3|4
1643765680000|2022-02-02 01:34:40|15158.8|15156.8|15159.6|15157.6|15159.7|15157.7|15158.7|15156.7|10
1643765690000|2022-02-02 01:34:50|15159.7|15157.7|15159.7|15157.7|15159.9|15157.9|15159.6|15157.6|5
1643765700000|2022-02-02 01:35:00|15159.8|15157.8|15159.6|15157.6|15159.9|15157.9|15159.6|15157.6|9
1643765710000|2022-02-02 01:35:10|15159.7|15157.7|15159.8|15157.8|15160.1|15158.1|15159.4|15157.4|2
1643765720000|2022-02-02 01:35:20|15159.7|15157.7|15159.6|15157.6|15159.7|15157.7|15159.4|15157.4|4
1643765730000|2022-02-02 01:35:30|15159.4|15157.4|15160.1|15158.1|15160.1|15158.1|15159.4|15157.4|9
1643765740000|2022-02-02 01:35:40|15160.2|15158.2|15161.4|15159.4|15161.4|15159.4|15160.2|15158.2|14
1643765750000|2022-02-02 01:35:50|15161.7|15159.7|15161.6|15159.6|15161.9|15159.9|15161.1|15159.1|9
1643765760000|2022-02-02 01:36:00|15161.3|15159.3|15160.8|15158.8|15161.4|15159.4|15160.6|15158.6|8
1643765770000|2022-02-02 01:36:10|15160.6|15158.6|15160.4|15158.4|15160.7|15158.7|15160.4|15158.4|5
1643765780000|2022-02-02 01:36:20|15160.3|15158.3|15159.6|15157.6|15160.7|15158.7|15159.6|15157.6|1
1643765790000|2022-02-02 01:36:30|15159.7|15157.7|15159.6|15157.6|15159.7|15157.7|15159.3|15157.3|8
1643765800000|2022-02-02 01:36:40|15159.7|15157.7|15160.1|15158.1|15160.3|15158.3|15159.6|15157.6|9
1643765810000|2022-02-02 01:36:50|15159.8|15157.8|15160.2|15158.2|15160.2|15158.2|15159.4|15157.4|0
1643765820000|2022-02-02 01:37:00|15160.1|15158.1|15159.8|15157.8|15160.1|15158.1|15159.4|15157.4|2
1643765830000|2022-02-02 01:37:10|15158.7|15156.7|15157.8|15155.8|15158.7|15156.7|15157.3|15155.3|28
1643765840000|2022-02-02 01:37:20|15157.7|15155.7|15157.9|15155.9|15158.3|15156.3|15157.7|15155.7|6
1643765850000|2022-02-02 01:37:30|15157.8|15155.8|15157.3|15155.3|15157.8|15155.8|15157.2|15155.2|1
1643765860000|2022-02-02 01:37:40|15156.9|15154.9|15156.6|15154.6|15156.9|15154.9|15155.9|15153.9|9
1643765870000|2022-02-02 01:37:50|15156.4|15154.4|15155.9|15153.9|15156.4|15154.4|15155.6|15153.6|10
1643765880000|2022-02-02 01:38:00|15156.1|15154.1|15155.4|15153.4|15156.3|15154.3|15155.3|15153.3|4
1643765890000|2022-02-02 01:38:10|15155.6|15153.6|15155.3|15153.3|15155.9|15153.9|15155.2|15153.2|4
1643765900000|2022-02-02 01:38:20|15155.4|15153.4|15154.7|15152.7|15155.4|15153.4|15154.6|15152.6|7
1643765910000|2022-02-02 01:38:30|15154.6|15152.6|15153.9|15151.9|15154.6|15152.6|15153.9|15151.9|6
1643765920000|2022-02-02 01:38:40|15153.8|15151.8|15153.9|15151.9|15153.9|15151.9|15153.7|15151.7|10
1643765930000|2022-02-02 01:38:50|15152.8|15150.8|15153.7|15151.7|15153.8|15151.8|15152.7|15150.7|11
1643765940000|2022-02-02 01:39:00|15154.1|15152.1|15154.2|15152.2|15154.3|15152.3|15153.9|15151.9|4
1643765950000|2022-02-02 01:39:10|15154.3|15152.3|15154.8|15152.8|15154.8|15152.8|15154.2|15152.2|3
1643765960000|2022-02-02 01:39:20|15154.9|15152.9|15155.3|15153.3|15155.3|15153.3|15154.9|15152.9|0
1643765970000|2022-02-02 01:39:30|15155.2|15153.2|15155.3|15153.3|15155.3|15153.3|15155.2|15153.2|0
1643765980000|2022-02-02 01:39:40|15155.2|15153.2|15155.4|15153.4|15155.4|15153.4|15154.7|15152.7|2
1643765990000|2022-02-02 01:39:50|15155.3|15153.3|15155.7|15153.7|15155.9|15153.9|15155.1|15153.1|4
1643766000000|2022-02-02 01:40:00|15155.2|15153.2|15155.1|15153.1|15155.7|15153.7|15154.2|15152.2|10
1643766010000|2022-02-02 01:40:10|15155.2|15153.2|15154.9|15152.9|15155.3|15153.3|15154.9|15152.9|2
1643766020000|2022-02-02 01:40:20|15154.8|15152.8|15154.8|15152.8|15155.3|15153.3|15154.7|15152.7|2
1643766030000|2022-02-02 01:40:30|15154.7|15152.7|15154.7|15152.7|15154.8|15152.8|15154.7|15152.7|0
1643766040000|2022-02-02 01:40:40|15154.6|15152.6|15155.1|15153.1|15155.3|15153.3|15154.6|15152.6|3
1643766050000|2022-02-02 01:40:50|15154.9|15152.9|15153.9|15151.9|15154.9|15152.9|15153.9|15151.9|10
1643766060000|2022-02-02 01:41:00|15154.1|15152.1|15155.7|15153.7|15155.8|15153.8|15154.1|15152.1|1
1643766070000|2022-02-02 01:41:10|15155.6|15153.6|15155.6|15153.6|15155.6|15153.6|15154.9|15152.9|3
1643766080000|2022-02-02 01:41:20|15155.7|15153.7|15155.7|15153.7|15155.7|15153.7|15155.1|15153.1|0
1643766090000|2022-02-02 01:41:30|15155.8|15153.8|15155.6|15153.6|15155.8|15153.8|15155.3|15153.3|1
1643766100000|2022-02-02 01:41:40|15155.4|15153.4|15155.3|15153.3|15155.8|15153.8|15155.1|15153.1|4
1643766110000|2022-02-02 01:41:50|15155.2|15153.2|15155.4|15153.4|15155.7|15153.7|15154.9|15152.9|3
1643766120000|2022-02-02 01:42:00|15155.6|15153.6|15155.9|15153.9|15155.9|15153.9|15155.2|15153.2|1
1643766130000|2022-02-02 01:42:10|15155.8|15153.8|15156.1|15154.1|15156.2|15154.2|15155.8|15153.8|2
1643766140000|2022-02-02 01:42:20|15156.2|15154.2|15157.6|15155.6|15157.7|15155.7|15156.2|15154.2|4
1643766150000|2022-02-02 01:42:30|15157.2|15155.2|15157.2|15155.2|15157.6|15155.6|15157.1|15155.1|2
1643766160000|2022-02-02 01:42:40|15157.1|15155.1|15157.4|15155.4|15157.4|15155.4|15157.1|15155.1|0
1643766170000|2022-02-02 01:42:50|15157.3|15155.3|15156.8|15154.8|15157.3|15155.3|15156.2|15154.2|1
1643766180000|2022-02-02 01:43:00|15156.9|15154.9|15157.3|15155.3|15157.3|15155.3|15156.9|15154.9|0
1643766190000|2022-02-02 01:43:10|15157.2|15155.2|15156.9|15154.9|15157.3|15155.3|15156.9|15154.9|4
1643766200000|2022-02-02 01:43:20|15157.1|15155.1|15157.3|15155.3|15157.4|15155.4|15156.9|15154.9|0
1643766210000|2022-02-02 01:43:30|15157.6|15155.6|15157.3|15155.3|15157.9|15155.9|15157.3|15155.3|4
1643766220000|2022-02-02 01:43:40|15157.4|15155.4|15157.6|15155.6|15157.6|15155.6|15157.4|15155.4|0
1643766230000|2022-02-02 01:43:50|15157.8|15155.8|15158.1|15156.1|15158.1|15156.1|15157.6|15155.6|5
1643766240000|2022-02-02 01:44:00|15158.3|15156.3|15158.7|15156.7|15158.9|15156.9|15158.1|15156.1|7
1643766250000|2022-02-02 01:44:10|15158.9|15156.9|15158.7|15156.7|15159.2|15157.2|15158.7|15156.7|6
1643766260000|2022-02-02 01:44:20|15158.9|15156.9|15158.8|15156.8|15159.1|15157.1|15158.8|15156.8|7
1643766270000|2022-02-02 01:44:30|15158.9|15156.9|15158.9|15156.9|15159.7|15157.7|15158.7|15156.7|4
1643766280000|2022-02-02 01:44:40|15158.7|15156.7|15159.7|15157.7|15159.7|15157.7|15158.7|15156.7|3
1643766290000|2022-02-02 01:44:50|15159.8|15157.8|15159.9|15157.9|15160.4|15158.4|15159.4|15157.4|8
1643766300000|2022-02-02 01:45:00|15160.1|15158.1|15159.2|15157.2|15160.2|15158.2|15158.8|15156.8|9
1643766310000|2022-02-02 01:45:10|15159.1|15157.1|15158.7|15156.7|15159.1|15157.1|15158.7|15156.7|0
1643766320000|2022-02-02 01:45:20|15158.8|15156.8|15160.1|15158.1|15160.2|15158.2|15158.7|15156.7|5
1643766330000|2022-02-02 01:45:30|15159.8|15157.8|15159.3|15157.3|15160.4|15158.4|15159.3|15157.3|21
1643766340000|2022-02-02 01:45:40|15159.2|15157.2|15158.9|15156.9|15159.2|15157.2|15158.9|15156.9|2
1643766360000|2022-02-02 01:46:00|15158.8|15156.8|15158.2|15156.2|15158.9|15156.9|15158.1|15156.1|4
1643766370000|2022-02-02 01:46:10|15158.1|15156.1|15157.4|15155.4|15158.3|15156.3|15157.4|15155.4|18
1643766380000|2022-02-02 01:46:20|15157.3|15155.3|15154.9|15152.9|15157.3|15155.3|15154.9|15152.9|12
1643766390000|2022-02-02 01:46:30|15155.1|15153.1|15155.8|15153.8|15156.3|15154.3|15153.9|15151.9|79
1643766400000|2022-02-02 01:46:40|15155.9|15153.9|15154.8|15152.8|15156.2|15154.2|15154.8|15152.8|10
1643766410000|2022-02-02 01:46:50|15154.9|15152.9|15155.8|15153.8|15155.8|15153.8|15154.9|15152.9|2
1643766420000|2022-02-02 01:47:00|15155.7|15153.7|15156.7|15154.7|15156.8|15154.8|15155.6|15153.6|7
1643766430000|2022-02-02 01:47:10|15156.8|15154.8|15156.4|15154.4|15156.9|15154.9|15156.3|15154.3|11
1643766440000|2022-02-02 01:47:20|15156.6|15154.6|15157.2|15155.2|15157.2|15155.2|15156.6|15154.6|1
1643766450000|2022-02-02 01:47:30|15157.3|15155.3|15157.6|15155.6|15158.1|15156.1|15157.3|15155.3|13
1643766460000|2022-02-02 01:47:40|15157.3|15155.3|15157.1|15155.1|15157.6|15155.6|15157.1|15155.1|3
1643766470000|2022-02-02 01:47:50|15156.9|15154.9|15157.8|15155.8|15157.8|15155.8|15156.9|15154.9|5
1643766480000|2022-02-02 01:48:00|15157.7|15155.7|15158.1|15156.1|15158.1|15156.1|15157.4|15155.4|3
1643766490000|2022-02-02 01:48:10|15157.4|15155.4|15157.1|15155.1|15157.4|15155.4|15156.6|15154.6|14
1643766500000|2022-02-02 01:48:20|15156.9|15154.9|15157.6|15155.6|15158.1|15156.1|15156.9|15154.9|3
1643766510000|2022-02-02 01:48:30|15157.7|15155.7|15157.3|15155.3|15157.9|15155.9|15157.3|15155.3|2
1643766520000|2022-02-02 01:48:40|15157.4|15155.4|15157.4|15155.4|15157.6|15155.6|15157.2|15155.2|0
1643766530000|2022-02-02 01:48:50|15157.3|15155.3|15157.1|15155.1|15157.3|15155.3|15156.9|15154.9|4
1643766540000|2022-02-02 01:49:00|15157.2|15155.2|15156.4|15154.4|15157.3|15155.3|15156.4|15154.4|4
1643766550000|2022-02-02 01:49:10|15156.6|15154.6|15156.9|15154.9|15157.4|15155.4|15156.6|15154.6|0
1643766560000|2022-02-02 01:49:20|15157.1|15155.1|15156.8|15154.8|15157.1|15155.1|15156.8|15154.8|1
1643766570000|2022-02-02 01:49:30|15156.4|15154.4|15155.7|15153.7|15156.8|15154.8|15155.7|15153.7|6
1643766580000|2022-02-02 01:49:40|15155.8|15153.8|15156.7|15154.7|15157.2|15155.2|15155.7|15153.7|8
1643766590000|2022-02-02 01:49:50|15156.8|15154.8|15156.2|15154.2|15156.8|15154.8|15156.2|15154.2|3
1643766600000|2022-02-02 01:50:00|15156.3|15154.3|15155.8|15153.8|15156.3|15154.3|15155.7|15153.7|8
1643766610000|2022-02-02 01:50:10|15155.7|15153.7|15155.3|15153.3|15155.7|15153.7|15155.2|15153.2|7
1643766620000|2022-02-02 01:50:20|15155.4|15153.4|15156.1|15154.1|15156.2|15154.2|15155.4|15153.4|2
1643766630000|2022-02-02 01:50:30|15155.9|15153.9|15156.3|15154.3|15156.3|15154.3|15155.7|15153.7|10
1643766640000|2022-02-02 01:50:40|15156.4|15154.4|15156.1|15154.1|15156.4|15154.4|15156.1|15154.1|3
1643766650000|2022-02-02 01:50:50|15155.9|15153.9|15156.2|15154.2|15156.2|15154.2|15155.9|15153.9|0
1643766660000|2022-02-02 01:51:00|15156.3|15154.3|15156.3|15154.3|15156.4|15154.4|15156.2|15154.2|1
1643766670000|2022-02-02 01:51:10|15156.6|15154.6|15158.8|15156.8|15158.8|15156.8|15156.6|15154.6|32
1643766680000|2022-02-02 01:51:20|15159.1|15157.1|15158.1|15156.1|15159.2|15157.2|15157.7|15155.7|14
1643766690000|2022-02-02 01:51:30|15158.2|15156.2|15157.8|15155.8|15158.2|15156.2|15157.6|15155.6|2
1643766700000|2022-02-02 01:51:40|15157.7|15155.7|15158.7|15156.7|15158.8|15156.8|15157.7|15155.7|2
1643766710000|2022-02-02 01:51:50|15158.6|15156.6|15158.2|15156.2|15158.7|15156.7|15158.2|15156.2|2
1643766720000|2022-02-02 01:52:00|15158.3|15156.3|15157.9|15155.9|15158.4|15156.4|15157.6|15155.6|1
1643766730000|2022-02-02 01:52:10|15158.1|15156.1|15157.8|15155.8|15158.1|15156.1|15157.8|15155.8|1
1643766740000|2022-02-02 01:52:20|15157.9|15155.9|15157.9|15155.9|15157.9|15155.9|15157.7|15155.7|0
1643766750000|2022-02-02 01:52:30|15157.7|15155.7|15157.9|15155.9|15157.9|15155.9|15157.7|15155.7|1
1643766760000|2022-02-02 01:52:40|15157.8|15155.8|15157.8|15155.8|15157.8|15155.8|15157.2|15155.2|3
1643766770000|2022-02-02 01:52:50|15157.7|15155.7|15156.8|15154.8|15157.7|15155.7|15156.7|15154.7|5
1643766780000|2022-02-02 01:53:00|15157.1|15155.1|15157.4|15155.4|15157.6|15155.6|15156.8|15154.8|1
1643766790000|2022-02-02 01:53:10|15157.8|15155.8|15157.1|15155.1|15158.1|15156.1|15156.4|15154.4|11
1643766800000|2022-02-02 01:53:20|15156.9|15154.9|15156.9|15154.9|15157.1|15155.1|15156.9|15154.9|0
1643766810000|2022-02-02 01:53:30|15157.1|15155.1|15157.7|15155.7|15157.8|15155.8|15156.9|15154.9|8
1643766820000|2022-02-02 01:53:40|15157.8|15155.8|15156.9|15154.9|15157.9|15155.9|15156.8|15154.8|3
1643766830000|2022-02-02 01:53:50|15156.8|15154.8|15156.9|15154.9|15156.9|15154.9|15156.8|15154.8|0
1643766840000|2022-02-02 01:54:00|15157.1|15155.1|15157.8|15155.8|15157.8|15155.8|15157.1|15155.1|6
1643766850000|2022-02-02 01:54:10|15157.6|15155.6|15157.7|15155.7|15157.7|15155.7|15157.4|15155.4|5
1643766860000|2022-02-02 01:54:20|15157.9|15155.9|15158.4|15156.4|15158.4|15156.4|15157.9|15155.9|9
1643766870000|2022-02-02 01:54:30|15158.9|15156.9|15158.3|15156.3|15159.1|15157.1|15158.3|15156.3|10
1643766880000|2022-02-02 01:54:40|15157.8|15155.8|15157.1|15155.1|15158.2|15156.2|15156.9|15154.9|4
1643766890000|2022-02-02 01:54:50|15156.8|15154.8|15157.4|15155.4|15157.4|15155.4|15156.8|15154.8|10
1643766900000|2022-02-02 01:55:00|15157.6|15155.6|15157.8|15155.8|15157.8|15155.8|15157.1|15155.1|9
1643766910000|2022-02-02 01:55:10|15157.7|15155.7|15157.8|15155.8|15157.8|15155.8|15157.7|15155.7|2
1643766920000|2022-02-02 01:55:20|15157.7|15155.7|15158.1|15156.1|15158.4|15156.4|15156.9|15154.9|7
1643766930000|2022-02-02 01:55:30|15158.2|15156.2|15158.2|15156.2|15158.4|15156.4|15158.2|15156.2|1
1643766940000|2022-02-02 01:55:40|15158.1|15156.1|15158.4|15156.4|15158.4|15156.4|15158.1|15156.1|2
1643766950000|2022-02-02 01:55:50|15158.6|15156.6|15157.7|15155.7|15158.8|15156.8|15157.6|15155.6|9
1643766960000|2022-02-02 01:56:00|15158.2|15156.2|15157.9|15155.9|15158.2|15156.2|15157.9|15155.9|2
1643766970000|2022-02-02 01:56:10|15158.1|15156.1|15159.4|15157.4|15159.4|15157.4|15157.9|15155.9|8
1643766980000|2022-02-02 01:56:20|15159.8|15157.8|15160.4|15158.4|15160.4|15158.4|15159.8|15157.8|15
1643766990000|2022-02-02 01:56:30|15160.3|15158.3|15158.9|15156.9|15160.4|15158.4|15158.9|15156.9|25
1643767000000|2022-02-02 01:56:40|15158.8|15156.8|15158.3|15156.3|15158.8|15156.8|15158.1|15156.1|2
1643767010000|2022-02-02 01:56:50|15158.4|15156.4|15157.1|15155.1|15158.6|15156.6|15156.9|15154.9|21
1643767020000|2022-02-02 01:57:00|15156.9|15154.9|15155.9|15153.9|15156.9|15154.9|15155.7|15153.7|21
1643767030000|2022-02-02 01:57:10|15156.3|15154.3|15153.9|15151.9|15156.3|15154.3|15153.3|15151.3|106
1643767040000|2022-02-02 01:57:20|15154.1|15152.1|15154.8|15152.8|15156.1|15154.1|15153.9|15151.9|51
1643767050000|2022-02-02 01:57:30|15154.7|15152.7|15155.2|15153.2|15155.3|15153.3|15154.6|15152.6|17
1643767060000|2022-02-02 01:57:40|15155.1|15153.1|15155.6|15153.6|15155.7|15153.7|15155.1|15153.1|8
1643767070000|2022-02-02 01:57:50|15155.4|15153.4|15155.1|15153.1|15155.7|15153.7|15155.1|15153.1|4
1643767080000|2022-02-02 01:58:00|15155.2|15153.2|15155.2|15153.2|15155.4|15153.4|15155.1|15153.1|1
1643767090000|2022-02-02 01:58:10|15155.3|15153.3|15156.1|15154.1|15156.1|15154.1|15154.9|15152.9|14
1643767100000|2022-02-02 01:58:20|15155.9|15153.9|15157.4|15155.4|15157.9|15155.9|15155.9|15153.9|13
1643767110000|2022-02-02 01:58:30|15157.3|15155.3|15157.8|15155.8|15157.8|15155.8|15157.2|15155.2|5
1643767120000|2022-02-02 01:58:40|15157.4|15155.4|15156.6|15154.6|15157.9|15155.9|15156.6|15154.6|2
1643767130000|2022-02-02 01:58:50|15156.7|15154.7|15156.3|15154.3|15157.2|15155.2|15156.1|15154.1|12
1643767140000|2022-02-02 01:59:00|15156.4|15154.4|15156.3|15154.3|15157.1|15155.1|15156.3|15154.3|2
1643767150000|2022-02-02 01:59:10|15156.2|15154.2|15156.2|15154.2|15156.2|15154.2|15156.1|15154.1|1
1643767160000|2022-02-02 01:59:20|15155.9|15153.9|15155.9|15153.9|15156.2|15154.2|15155.9|15153.9|5
1643767170000|2022-02-02 01:59:30|15156.8|15154.8|15155.9|15153.9|15156.8|15154.8|15155.9|15153.9|13
1643767180000|2022-02-02 01:59:40|15156.3|15154.3|15156.3|15154.3|15156.3|15154.3|15156.1|15154.1|1
1643767190000|2022-02-02 01:59:50|15156.2|15154.2|15156.3|15154.3|15156.4|15154.4|15156.2|15154.2|0
1643767200000|2022-02-02 02:00:00|15156.2|15154.2|15155.8|15153.8|15156.2|15154.2|15155.4|15153.4|10
1643767210000|2022-02-02 02:00:10|15155.9|15153.9|15156.3|15154.3|15156.3|15154.3|15155.8|15153.8|2
1643767220000|2022-02-02 02:00:20|15156.2|15154.2|15156.3|15154.3|15156.7|15154.7|15156.1|15154.1|0
1643767230000|2022-02-02 02:00:30|15156.4|15154.4|15156.3|15154.3|15156.4|15154.4|15156.3|15154.3|0
1643767240000|2022-02-02 02:00:40|15156.2|15154.2|15156.7|15154.7|15156.7|15154.7|15156.2|15154.2|5
1643767250000|2022-02-02 02:00:50|15156.8|15154.8|15156.9|15154.9|15157.3|15155.3|15156.8|15154.8|8
1643767260000|2022-02-02 02:01:00|15157.1|15155.1|15156.4|15154.4|15157.1|15155.1|15156.3|15154.3|2
1643767270000|2022-02-02 02:01:10|15155.9|15153.9|15156.3|15154.3|15156.3|15154.3|15155.9|15153.9|1
1643767280000|2022-02-02 02:01:20|15156.2|15154.2|15155.2|15153.2|15156.2|15154.2|15155.2|15153.2|2
1643767290000|2022-02-02 02:01:30|15154.8|15152.8|15154.6|15152.6|15154.8|15152.8|15154.4|15152.4|6
1643767300000|2022-02-02 02:01:40|15154.4|15152.4|15154.4|15152.4|15154.8|15152.8|15154.4|15152.4|1
1643767310000|2022-02-02 02:01:50|15154.6|15152.6|15155.6|15153.6|15156.2|15154.2|15154.4|15152.4|18
1643767320000|2022-02-02 02:02:00|15155.4|15153.4|15157.1|15155.1|15157.4|15155.4|15155.2|15153.2|11
1643767330000|2022-02-02 02:02:10|15157.2|15155.2|15155.9|15153.9|15157.4|15155.4|15155.9|15153.9|12
1643767340000|2022-02-02 02:02:20|15156.6|15154.6|15156.1|15154.1|15156.6|15154.6|15155.9|15153.9|2
1643767350000|2022-02-02 02:02:30|15156.2|15154.2|15156.2|15154.2|15156.2|15154.2|15156.2|15154.2|0
1643767360000|2022-02-02 02:02:40|15156.3|15154.3|15156.3|15154.3|15156.3|15154.3|15156.3|15154.3|0
1643767370000|2022-02-02 02:02:50|||||||||2
1643767380000|2022-02-02 02:03:00|15156.4|15154.4|15156.9|15154.9|15157.1|15155.1|15156.4|15154.4|1
1643767390000|2022-02-02 02:03:10|15157.1|15155.1|15156.7|15154.7|15157.4|15155.4|15156.3|15154.3|2
1643767400000|2022-02-02 02:03:20|15156.4|15154.4|15155.9|15153.9|15156.9|15154.9|15155.9|15153.9|4
1643767410000|2022-02-02 02:03:30|15156.1|15154.1|15155.8|15153.8|15156.2|15154.2|15155.6|15153.6|1
1643767420000|2022-02-02 02:03:40|15155.9|15153.9|15156.7|15154.7|15156.7|15154.7|15155.7|15153.7|0
1643767430000|2022-02-02 02:03:50|15156.8|15154.8|15156.8|15154.8|15157.1|15155.1|15156.7|15154.7|2
1643767440000|2022-02-02 02:04:00|15156.9|15154.9|15156.7|15154.7|15156.9|15154.9|15156.7|15154.7|0
1643767450000|2022-02-02 02:04:10|15157.4|15155.4|15156.6|15154.6|15157.4|15155.4|15156.6|15154.6|4
1643767460000|2022-02-02 02:04:20|15156.7|15154.7|15156.3|15154.3|15157.3|15155.3|15156.3|15154.3|5
1643767470000|2022-02-02 02:04:30|15156.9|15154.9|15155.8|15153.8|15156.9|15154.9|15155.8|15153.8|3
1643767480000|2022-02-02 02:04:40|15155.9|15153.9|15155.9|15153.9|15156.4|15154.4|15155.9|15153.9|0
1643767490000|2022-02-02 02:04:50|15156.1|15154.1|15155.9|15153.9|15156.3|15154.3|15155.7|15153.7|2
1643767500000|2022-02-02 02:05:00|15155.8|15153.8|15155.7|15153.7|15156.4|15154.4|15155.3|15153.3|3
1643767510000|2022-02-02 02:05:10|15155.8|15153.8|15155.8|15153.8|15156.1|15154.1|15155.8|15153.8|0
1643767520000|2022-02-02 02:05:20|15155.7|15153.7|15154.8|15152.8|15155.7|15153.7|15154.8|15152.8|3
1643767530000|2022-02-02 02:05:30|15154.7|15152.7|15154.6|15152.6|15155.2|15153.2|15154.4|15152.4|6
1643767540000|2022-02-02 02:05:40|15154.7|15152.7|15154.8|15152.8|15155.2|15153.2|15154.7|15152.7|1
1643767550000|2022-02-02 02:05:50|15154.9|15152.9|15154.8|15152.8|15154.9|15152.9|15154.7|15152.7|1
1643767560000|2022-02-02 02:06:00|15154.7|15152.7|15153.2|15151.2|15154.8|15152.8|15152.8|15150.8|23
1643767570000|2022-02-02 02:06:10|15153.3|15151.3|15151.4|15149.4|15153.7|15151.7|15151.2|15149.2|28
1643767580000|2022-02-02 02:06:20|15151.6|15149.6|15154.8|15152.8|15155.2|15153.2|15151.6|15149.6|69
1643767590000|2022-02-02 02:06:30|15154.6|15152.6|15154.4|15152.4|15154.9|15152.9|15154.2|15152.2|5
1643767600000|2022-02-02 02:06:40|15153.8|15151.8|15154.4|15152.4|15154.8|15152.8|15153.7|15151.7|18
1643767610000|2022-02-02 02:06:50|15154.6|15152.6|15154.9|15152.9|15155.1|15153.1|15154.6|15152.6|6
1643767620000|2022-02-02 02:07:00|15155.2|15153.2|15155.1|15153.1|15155.2|15153.2|15155.1|15153.1|7
1643767630000|2022-02-02 02:07:10|15155.2|15153.2|15155.3|15153.3|15155.3|15153.3|15155.1|15153.1|2
1643767640000|2022-02-02 02:07:20|15155.2|15153.2|15155.2|15153.2|15155.3|15153.3|15155.1|15153.1|0
1643767650000|2022-02-02 02:07:30|15155.3|15153.3|15155.9|15153.9|15155.9|15153.9|15155.3|15153.3|10
1643767660000|2022-02-02 02:07:40|15156.1|15154.1|15156.1|15154.1|15156.2|15154.2|15155.8|15153.8|6
1643767670000|2022-02-02 02:07:50|15155.4|15153.4|15155.7|15153.7|15155.9|15153.9|15155.3|15153.3|3
1643767680000|2022-02-02 02:08:00|15155.8|15153.8|15155.7|15153.7|15155.8|15153.8|15155.4|15153.4|2
1643767690000|2022-02-02 02:08:10|15155.9|15153.9|15155.8|15153.8|15155.9|15153.9|15155.8|15153.8|2
1643767700000|2022-02-02 02:08:20|15155.9|15153.9|15156.3|15154.3|15156.3|15154.3|15155.8|15153.8|2
1643767710000|2022-02-02 02:08:30|15156.2|15154.2|15156.3|15154.3|15156.3|15154.3|15156.1|15154.1|4
1643767720000|2022-02-02 02:08:40|15156.2|15154.2|15156.3|15154.3|15156.8|15154.8|15156.2|15154.2|8
1643767730000|2022-02-02 02:08:50|15156.2|15154.2|15156.4|15154.4|15156.7|15154.7|15156.2|15154.2|7
1643767740000|2022-02-02 02:09:00|15156.6|15154.6|15156.1|15154.1|15156.9|15154.9|15156.1|15154.1|4
1643767750000|2022-02-02 02:09:10|15155.9|15153.9|15155.3|15153.3|15155.9|15153.9|15155.3|15153.3|2
1643767760000|2022-02-02 02:09:20|15155.4|15153.4|15155.1|15153.1|15155.7|15153.7|15154.9|15152.9|4
1643767770000|2022-02-02 02:09:30|15154.8|15152.8|15155.7|15153.7|15155.7|15153.7|15154.8|15152.8|4
1643767780000|2022-02-02 02:09:40|15155.6|15153.6|15156.2|15154.2|15156.3|15154.3|15155.3|15153.3|9
1643767790000|2022-02-02 02:09:50|15156.1|15154.1|15156.1|15154.1|15156.2|15154.2|15155.9|15153.9|3
1643767800000|2022-02-02 02:10:00|15155.9|15153.9|15156.7|15154.7|15156.8|15154.8|15155.9|15153.9|1
1643767810000|2022-02-02 02:10:10|15156.6|15154.6|15156.6|15154.6|15156.9|15154.9|15156.4|15154.4|6
1643767820000|2022-02-02 02:10:20|15156.8|15154.8|15156.6|15154.6|15157.1|15155.1|15156.6|15154.6|3
1643767830000|2022-02-02 02:10:30|15156.8|15154.8|15157.2|15155.2|15157.6|15155.6|15156.7|15154.7|11
1643767840000|2022-02-02 02:10:40|15157.3|15155.3|15156.8|15154.8|15157.9|15155.9|15156.8|15154.8|8
1643767850000|2022-02-02 02:10:50|15157.1|15155.1|15156.8|15154.8|15157.2|15155.2|15156.8|15154.8|5
1643767860000|2022-02-02 02:11:00|15156.7|15154.7|15157.2|15155.2|15157.2|15155.2|15155.9|15153.9|7
1643767870000|2022-02-02 02:11:10|15157.4|15155.4|15157.1|15155.1|15157.4|15155.4|15156.4|15154.4|4
1643767880000|2022-02-02 02:11:20|15156.9|15154.9|15157.1|15155.1|15157.1|15155.1|15156.8|15154.8|2
1643767890000|2022-02-02 02:11:30|15157.2|15155.2|15157.1|15155.1|15157.7|15155.7|15156.9|15154.9|7
1643767900000|2022-02-02 02:11:40|15156.9|15154.9|15156.9|15154.9|15156.9|15154.9|15156.8|15154.8|3
1643767910000|2022-02-02 02:11:50|15156.8|15154.8|15157.2|15155.2|15157.2|15155.2|15156.8|15154.8|0
1643767920000|2022-02-02 02:12:00|15157.1|15155.1|15157.6|15155.6|15157.6|15155.6|15157.1|15155.1|8
1643767930000|2022-02-02 02:12:10|15157.7|15155.7|15158.1|15156.1|15158.1|15156.1|15157.7|15155.7|5
1643767940000|2022-02-02 02:12:20|15158.2|15156.2|15157.9|15155.9|15158.4|15156.4|15157.8|15155.8|8
1643767950000|2022-02-02 02:12:30|15158.1|15156.1|15158.1|15156.1|15158.2|15156.2|15157.4|15155.4|4
1643767960000|2022-02-02 02:12:40|15157.9|15155.9|15157.3|15155.3|15158.1|15156.1|15157.3|15155.3|3
1643767970000|2022-02-02 02:12:50|15157.2|15155.2|15156.8|15154.8|15157.3|15155.3|15156.7|15154.7|1
1643767980000|2022-02-02 02:13:00|15156.9|15154.9|15156.8|15154.8|15157.1|15155.1|15156.8|15154.8|0
1643767990000|2022-02-02 02:13:10|15156.7|15154.7|15156.8|15154.8|15156.8|15154.8|15156.7|15154.7|0
1643768000000|2022-02-02 02:13:20|15156.9|15154.9|15156.9|15154.9|15156.9|15154.9|15156.9|15154.9|0
1643768010000|2022-02-02 02:13:30|15157.1|15155.1|15156.9|15154.9|15157.6|15155.6|15156.8|15154.8|1
1643768020000|2022-02-02 02:13:40|15157.1|15155.1|15156.9|15154.9|15157.2|15155.2|15156.8|15154.8|16
1643768030000|2022-02-02 02:13:50|15157.1|15155.1|15157.2|15155.2|15157.2|15155.2|15156.8|15154.8|3
1643768040000|2022-02-02 02:14:00|15157.3|15155.3|15156.9|15154.9|15157.3|15155.3|15156.9|15154.9|6
1643768050000|2022-02-02 02:14:10|15157.1|15155.1|15157.1|15155.1|15157.3|15155.3|15156.8|15154.8|11
1643768060000|2022-02-02 02:14:20|15156.9|15154.9|15156.8|15154.8|15156.9|15154.9|15156.6|15154.6|0
1643768070000|2022-02-02 02:14:30|15156.9|15154.9|15156.8|15154.8|15157.2|15155.2|15156.8|15154.8|0
1643768080000|2022-02-02 02:14:40|15156.9|15154.9|15156.1|15154.1|15157.2|15155.2|15156.1|15154.1|4
1643768090000|2022-02-02 02:14:50|15155.9|15153.9|15156.2|15154.2|15156.3|15154.3|15155.9|15153.9|6
1643768100000|2022-02-02 02:15:00|15156.3|15154.3|15156.9|15154.9|15156.9|15154.9|15156.3|15154.3|4
1643768110000|2022-02-02 02:15:10|15157.1|15155.1|15156.8|15154.8|15157.1|15155.1|15156.3|15154.3|4
1643768120000|2022-02-02 02:15:20|15156.7|15154.7|15157.4|15155.4|15157.6|15155.6|15156.7|15154.7|3
1643768130000|2022-02-02 02:15:30|15157.6|15155.6|15158.4|15156.4|15158.4|15156.4|15157.6|15155.6|15
1643768140000|2022-02-02 02:15:40|15158.2|15156.2|15158.4|15156.4|15158.4|15156.4|15158.2|15156.2|1
1643768150000|2022-02-02 02:15:50|15161.3|15159.3|15161.2|15159.2|15162.3|15160.3|15161.2|15159.2|132
1643768160000|2022-02-02 02:16:00|15160.9|15158.9|15160.2|15158.2|15160.9|15158.9|15159.9|15157.9|6
1643768170000|2022-02-02 02:16:10|15159.9|15157.9|15159.1|15157.1|15160.1|15158.1|15159.1|15157.1|4
1643768180000|2022-02-02 02:16:20|15159.4|15157.4|15159.6|15157.6|15159.6|15157.6|15159.4|15157.4|1
1643768190000|2022-02-02 02:16:30|15159.9|15157.9|15161.8|15159.8|15162.3|15160.3|15159.7|15157.7|19
1643768200000|2022-02-02 02:16:40|15161.7|15159.7|15160.4|15158.4|15161.8|15159.8|15160.4|15158.4|4
1643768210000|2022-02-02 02:16:50|15160.7|15158.7|15161.3|15159.3|15161.4|15159.4|15160.7|15158.7|11
1643768220000|2022-02-02 02:17:00|15161.1|15159.1|15160.4|15158.4|15161.1|15159.1|15160.2|15158.2|9
1643768230000|2022-02-02 02:17:10|15160.3|15158.3|15160.3|15158.3|15160.7|15158.7|15159.9|15157.9|9
1643768240000|2022-02-02 02:17:20|15160.4|15158.4|15160.3|15158.3|15160.4|15158.4|15159.9|15157.9|4
1643768250000|2022-02-02 02:17:30|15159.7|15157.7|15158.7|15156.7|15159.8|15157.8|15158.2|15156.2|13
1643768260000|2022-02-02 02:17:40|15158.8|15156.8|15159.3|15157.3|15159.3|15157.3|15158.6|15156.6|2
1643768270000|2022-02-02 02:17:50|15159.4|15157.4|15159.3|15157.3|15159.6|15157.6|15159.3|15157.3|0
1643768280000|2022-02-02 02:18:00|15159.2|15157.2|15159.2|15157.2|15159.3|15157.3|15159.2|15157.2|2
1643768290000|2022-02-02 02:18:10|15159.1|15157.1|15158.6|15156.6|15159.1|15157.1|15158.2|15156.2|7
1643768300000|2022-02-02 02:18:20|15158.7|15156.7|15158.3|15156.3|15158.9|15156.9|15158.3|15156.3|3
1643768310000|2022-02-02 02:18:30|15158.4|15156.4|15158.4|15156.4|15158.4|15156.4|15158.2|15156.2|0
1643768320000|2022-02-02 02:18:40|15158.3|15156.3|15158.7|15156.7|15158.7|15156.7|15157.9|15155.9|2
1643768330000|2022-02-02 02:18:50|15158.6|15156.6|15158.1|15156.1|15158.6|15156.6|15157.9|15155.9|1
1643768340000|2022-02-02 02:19:00|15157.9|15155.9|15156.8|15154.8|15157.9|15155.9|15156.8|15154.8|8
1643768350000|2022-02-02 02:19:10|15156.9|15154.9|15157.3|15155.3|15157.4|15155.4|15156.8|15154.8|14
1643768360000|2022-02-02 02:19:20|15157.4|15155.4|15157.6|15155.6|15158.1|15156.1|15157.4|15155.4|4
1643768370000|2022-02-02 02:19:30|15156.8|15154.8|15157.3|15155.3|15157.3|15155.3|15156.8|15154.8|2
1643768380000|2022-02-02 02:19:40|15156.9|15154.9|15158.1|15156.1|15158.1|15156.1|15156.8|15154.8|3
1643768390000|2022-02-02 02:19:50|15157.9|15155.9|15157.7|15155.7|15158.1|15156.1|15157.6|15155.6|0
1643768400000|2022-02-02 02:20:00|15157.4|15155.4|15157.1|15155.1|15157.7|15155.7|15156.9|15154.9|1
1643768410000|2022-02-02 02:20:10|15157.2|15155.2|15157.3|15155.3|15157.4|15155.4|15156.8|15154.8|1
1643768420000|2022-02-02 02:20:20|15157.2|15155.2|15157.6|15155.6|15157.7|15155.7|15156.7|15154.7|8
1643768430000|2022-02-02 02:20:30|15157.7|15155.7|15157.3|15155.3|15157.9|15155.9|15157.3|15155.3|2
1643768440000|2022-02-02 02:20:40|15157.4|15155.4|15158.1|15156.1|15158.3|15156.3|15157.4|15155.4|6
1643768450000|2022-02-02 02:20:50|15158.2|15156.2|15157.3|15155.3|15158.2|15156.2|15157.3|15155.3|4
1643768460000|2022-02-02 02:21:00|15158.1|15156.1|15158.1|15156.1|15158.2|15156.2|15157.3|15155.3|2
1643768470000|2022-02-02 02:21:10|15158.2|15156.2|15157.9|15155.9|15158.4|15156.4|15157.8|15155.8|2
1643768480000|2022-02-02 02:21:20|15158.1|15156.1|15157.7|15155.7|15158.3|15156.3|15156.9|15154.9|1
1643768490000|2022-02-02 02:21:30|15157.3|15155.3|15156.4|15154.4|15157.3|15155.3|15155.9|15153.9|15
1643768500000|2022-02-02 02:21:40|15156.2|15154.2|15155.7|15153.7|15156.3|15154.3|15155.7|15153.7|9
1643768510000|2022-02-02 02:21:50|15155.6|15153.6|15155.8|15153.8|15155.9|15153.9|15155.6|15153.6|11
1643768520000|2022-02-02 02:22:00|15155.9|15153.9|15156.3|15154.3|15156.8|15154.8|15155.9|15153.9|4
1643768530000|2022-02-02 02:22:10|15156.6|15154.6|15155.1|15153.1|15156.8|15154.8|15154.9|15152.9|10
1643768540000|2022-02-02 02:22:20|15155.2|15153.2|15155.8|15153.8|15155.8|15153.8|15155.1|15153.1|43
1643768550000|2022-02-02 02:22:30|15155.7|15153.7|15154.9|15152.9|15155.7|15153.7|15154.7|15152.7|10
1643768560000|2022-02-02 02:22:40|15155.1|15153.1|15152.2|15150.2|15155.2|15153.2|15152.2|15150.2|43
1643768570000|2022-02-02 02:22:50|15152.1|15150.1|15152.1|15150.1|15152.3|15150.3|15151.2|15149.2|23
1643768580000|2022-02-02 02:23:00|15152.4|15150.4|15153.8|15151.8|15153.8|15151.8|15152.2|15150.2|14
1643768590000|2022-02-02 02:23:10|15153.6|15151.6|15152.7|15150.7|15153.7|15151.7|15152.7|15150.7|13
1643768600000|2022-02-02 02:23:20|15152.8|15150.8|15151.7|15149.7|15152.8|15150.8|15151.7|15149.7|9
1643768610000|2022-02-02 02:23:30|15151.8|15149.8|15151.9|15149.9|15152.3|15150.3|15151.6|15149.6|8
1643768620000|2022-02-02 02:23:40|15151.4|15149.4|15150.7|15148.7|15151.6|15149.6|15150.7|15148.7|55
1643768630000|2022-02-02 02:23:50|15150.4|15148.4|15149.8|15147.8|15150.4|15148.4|15149.3|15147.3|34
1643768640000|2022-02-02 02:24:00|15149.9|15147.9|15152.1|15150.1|15152.1|15150.1|15149.4|15147.4|21
1643768650000|2022-02-02 02:24:10|15151.9|15149.9|15152.1|15150.1|15152.2|15150.2|15151.2|15149.2|5
1643768660000|2022-02-02 02:24:20|15151.9|15149.9|15152.8|15150.8|15153.4|15151.4|15151.9|15149.9|11
1643768670000|2022-02-02 02:24:30|15152.6|15150.6|15151.8|15149.8|15152.8|15150.8|15151.8|15149.8|5
1643768680000|2022-02-02 02:24:40|15151.7|15149.7|15151.2|15149.2|15151.7|15149.7|15150.7|15148.7|11
1643768690000|2022-02-02 02:24:50|15151.3|15149.3|15150.6|15148.6|15151.3|15149.3|15149.9|15147.9|23
1643768700000|2022-02-02 02:25:00|15150.7|15148.7|15151.3|15149.3|15151.3|15149.3|15150.3|15148.3|10
1643768710000|2022-02-02 02:25:10|15151.4|15149.4|15150.8|15148.8|15152.2|15150.2|15150.7|15148.7|5
1643768720000|2022-02-02 02:25:20|15150.7|15148.7|15151.8|15149.8|15152.6|15150.6|15150.7|15148.7|1
1643768730000|2022-02-02 02:25:30|15151.9|15149.9|15152.2|15150.2|15152.2|15150.2|15151.9|15149.9|0
1643768740000|2022-02-02 02:25:40|15151.7|15149.7|15152.6|15150.6|15152.9|15150.9|15151.7|15149.7|15
1643768750000|2022-02-02 02:25:50|15152.7|15150.7|15153.7|15151.7|15153.7|15151.7|15152.6|15150.6|7
1643768760000|2022-02-02 02:26:00|15153.6|15151.6|15152.4|15150.4|15153.6|15151.6|15152.3|15150.3|6
1643768770000|2022-02-02 02:26:10|15152.6|15150.6|15152.2|15150.2|15153.2|15151.2|15151.6|15149.6|6
1643768780000|2022-02-02 02:26:20|15152.1|15150.1|15152.2|15150.2|15152.3|15150.3|15151.7|15149.7|2
1643768790000|2022-02-02 02:26:30|15152.3|15150.3|15152.4|15150.4|15153.1|15151.1|15152.3|15150.3|26
1643768800000|2022-02-02 02:26:40|15152.3|15150.3|15152.3|15150.3|15152.6|15150.6|15152.2|15150.2|1
1643768810000|2022-02-02 02:26:50|15152.2|15150.2|15151.9|15149.9|15152.4|15150.4|15151.9|15149.9|7
1643768820000|2022-02-02 02:27:00|15152.2|15150.2|15151.9|15149.9|15152.2|15150.2|15151.9|15149.9|2
1643768830000|2022-02-02 02:27:10|15152.1|15150.1|15152.4|15150.4|15152.7|15150.7|15152.1|15150.1|1
1643768840000|2022-02-02 02:27:20|15152.3|15150.3|15152.1|15150.1|15152.4|15150.4|15152.1|15150.1|1
1643768850000|2022-02-02 02:27:30|15152.2|15150.2|15152.1|15150.1|15152.4|15150.4|15152.1|15150.1|2
1643768860000|2022-02-02 02:27:40|15152.3|15150.3|15153.1|15151.1|15153.2|15151.2|15152.3|15150.3|8
1643768870000|2022-02-02 02:27:50|15152.9|15150.9|15153.2|15151.2|15153.7|15151.7|15152.7|15150.7|3
1643768880000|2022-02-02 02:28:00|15153.3|15151.3|15153.7|15151.7|15153.9|15151.9|15153.3|15151.3|4
1643768890000|2022-02-02 02:28:10|15153.4|15151.4|15153.7|15151.7|15153.7|15151.7|15153.4|15151.4|1
1643768900000|2022-02-02 02:28:20|15153.6|15151.6|15153.6|15151.6|15153.8|15151.8|15153.4|15151.4|2
1643768910000|2022-02-02 02:28:30|15153.7|15151.7|15153.4|15151.4|15153.7|15151.7|15153.4|15151.4|2
1643768920000|2022-02-02 02:28:40|15153.6|15151.6|15153.7|15151.7|15153.7|15151.7|15152.9|15150.9|12
1643768930000|2022-02-02 02:28:50|15153.2|15151.2|15153.6|15151.6|15153.8|15151.8|15153.2|15151.2|1
1643768940000|2022-02-02 02:29:00|15153.7|15151.7|15153.6|15151.6|15153.8|15151.8|15153.6|15151.6|5
1643768950000|2022-02-02 02:29:10|15153.7|15151.7|15153.7|15151.7|15153.7|15151.7|15153.7|15151.7|1
1643768960000|2022-02-02 02:29:20|15153.4|15151.4|15153.7|15151.7|15153.7|15151.7|15153.4|15151.4|2
1643768970000|2022-02-02 02:29:30|15153.8|15151.8|15153.9|15151.9|15154.3|15152.3|15153.8|15151.8|4
1643768980000|2022-02-02 02:29:40|15154.3|15152.3|15154.1|15152.1|15154.4|15152.4|15153.8|15151.8|11
1643768990000|2022-02-02 02:29:50|15153.9|15151.9|15153.9|15151.9|15154.1|15152.1|15153.6|15151.6|2
1643769000000|2022-02-02 02:30:00|15154.2|15152.2|15154.4|15152.4|15154.7|15152.7|15154.2|15152.2|4
1643769010000|2022-02-02 02:30:10|15154.3|15152.3|15154.4|15152.4|15154.4|15152.4|15153.9|15151.9|2
1643769020000|2022-02-02 02:30:20|15153.9|15151.9|15153.2|15151.2|15153.9|15151.9|15153.2|15151.2|4
1643769030000|2022-02-02 02:30:30|15153.3|15151.3|15153.8|15151.8|15154.2|15152.2|15153.1|15151.1|4
1643769040000|2022-02-02 02:30:40|15153.9|15151.9|15154.1|15152.1|15154.2|15152.2|15153.9|15151.9|1
1643769050000|2022-02-02 02:30:50|15153.9|15151.9|15153.7|15151.7|15153.9|15151.9|15153.7|15151.7|2
1643769060000|2022-02-02 02:31:00|15153.8|15151.8|15153.9|15151.9|15154.3|15152.3|15153.8|15151.8|1
1643769070000|2022-02-02 02:31:10|15153.8|15151.8|15153.8|15151.8|15154.1|15152.1|15153.8|15151.8|1
1643769080000|2022-02-02 02:31:20|15153.7|15151.7|15153.8|15151.8|15153.8|15151.8|15153.7|15151.7|0
1643769090000|2022-02-02 02:31:30|15153.6|15151.6|15152.7|15150.7|15153.8|15151.8|15151.9|15149.9|4
1643769100000|2022-02-02 02:31:40|15152.6|15150.6|15152.1|15150.1|15152.6|15150.6|15151.9|15149.9|0
1643769110000|2022-02-02 02:31:50|15151.8|15149.8|15152.4|15150.4|15152.7|15150.7|15151.8|15149.8|4
1643769120000|2022-02-02 02:32:00|15152.6|15150.6|15152.3|15150.3|15152.7|15150.7|15151.9|15149.9|3
1643769130000|2022-02-02 02:32:10|15151.9|15149.9|15151.8|15149.8|15152.1|15150.1|15151.8|15149.8|1
1643769140000|2022-02-02 02:32:20|15151.4|15149.4|15152.6|15150.6|15152.8|15150.8|15151.3|15149.3|14
1643769150000|2022-02-02 02:32:30|15152.8|15150.8|15152.8|15150.8|15152.8|15150.8|15152.6|15150.6|0
1643769160000|2022-02-02 02:32:40|15152.9|15150.9|15153.1|15151.1|15153.1|15151.1|15152.9|15150.9|1
1643769170000|2022-02-02 02:32:50|15153.2|15151.2|15153.4|15151.4|15153.8|15151.8|15153.2|15151.2|0
1643769180000|2022-02-02 02:33:00|15153.3|15151.3|15152.8|15150.8|15153.3|15151.3|15152.8|15150.8|0
1643769190000|2022-02-02 02:33:10|15152.9|15150.9|15152.9|15150.9|15152.9|15150.9|15152.9|15150.9|2
1643769200000|2022-02-02 02:33:20|||||||||3
1643769210000|2022-02-02 02:33:30|15152.4|15150.4|15151.9|15149.9|15152.4|15150.4|15151.7|15149.7|2
1643769220000|2022-02-02 02:33:40|15151.8|15149.8|15150.2|15148.2|15151.9|15149.9|15150.2|15148.2|13
1643769230000|2022-02-02 02:33:50|15150.3|15148.3|15150.3|15148.3|15150.7|15148.7|15149.8|15147.8|11
1643769240000|2022-02-02 02:34:00|15150.1|15148.1|15150.1|15148.1|15150.2|15148.2|15149.8|15147.8|6
1643769250000|2022-02-02 02:34:10|15150.2|15148.2|15150.1|15148.1|15150.4|15148.4|15150.1|15148.1|6
1643769260000|2022-02-02 02:34:20|15150.2|15148.2|15150.3|15148.3|15150.3|15148.3|15149.9|15147.9|2
1643769270000|2022-02-02 02:34:30|15149.9|15147.9|15149.4|15147.4|15150.1|15148.1|15149.4|15147.4|11
1643769280000|2022-02-02 02:34:40|15149.6|15147.6|15149.7|15147.7|15149.8|15147.8|15149.6|15147.6|0
1643769290000|2022-02-02 02:34:50|15149.8|15147.8|15150.3|15148.3|15150.8|15148.8|15149.6|15147.6|20
1643769300000|2022-02-02 02:35:00|15150.1|15148.1|15149.9|15147.9|15150.1|15148.1|15149.8|15147.8|2
1643769310000|2022-02-02 02:35:10|15149.8|15147.8|15149.1|15147.1|15149.8|15147.8|15148.8|15146.8|10
1643769320000|2022-02-02 02:35:20|15149.2|15147.2|15149.8|15147.8|15149.8|15147.8|15149.2|15147.2|8
1643769330000|2022-02-02 02:35:30|15150.1|15148.1|15150.4|15148.4|15150.9|15148.9|15149.8|15147.8|11
1643769340000|2022-02-02 02:35:40|15150.7|15148.7|15151.3|15149.3|15151.4|15149.4|15150.6|15148.6|18
1643769350000|2022-02-02 02:35:50|15151.4|15149.4|15151.7|15149.7|15151.7|15149.7|15150.8|15148.8|0
1643769360000|2022-02-02 02:36:00|15151.6|15149.6|15151.6|15149.6|15151.6|15149.6|15150.9|15148.9|4
1643769370000|2022-02-02 02:36:10|15151.7|15149.7|15151.1|15149.1|15151.8|15149.8|15151.1|15149.1|1
1643769380000|2022-02-02 02:36:20|15150.9|15148.9|15150.9|15148.9|15150.9|15148.9|15150.9|15148.9|0
1643769390000|2022-02-02 02:36:30|15151.6|15149.6|15151.6|15149.6|15151.6|15149.6|15151.6|15149.6|5
1643769400000|2022-02-02 02:36:40|15151.7|15149.7|15151.8|15149.8|15151.8|15149.8|15151.6|15149.6|1
1643769410000|2022-02-02 02:36:50|15151.6|15149.6|15151.6|15149.6|15151.6|15149.6|15151.2|15149.2|2
1643769420000|2022-02-02 02:37:00|15151.7|15149.7|15151.6|15149.6|15151.7|15149.7|15151.6|15149.6|1
1643769430000|2022-02-02 02:37:10|15151.7|15149.7|15151.8|15149.8|15151.8|15149.8|15151.4|15149.4|3
1643769440000|2022-02-02 02:37:20|15151.9|15149.9|15151.9|15149.9|15151.9|15149.9|15151.9|15149.9|0
1643769450000|2022-02-02 02:37:30|15152.4|15150.4|15151.4|15149.4|15152.6|15150.6|15151.4|15149.4|8
1643769460000|2022-02-02 02:37:40|15151.6|15149.6|15151.1|15149.1|15151.8|15149.8|15150.7|15148.7|6
1643769470000|2022-02-02 02:37:50|15150.8|15148.8|15149.9|15147.9|15150.8|15148.8|15149.9|15147.9|5
1643769480000|2022-02-02 02:38:00|15150.1|15148.1|15150.1|15148.1|15150.6|15148.6|15149.8|15147.8|8
1643769490000|2022-02-02 02:38:10|15149.9|15147.9|15149.6|15147.6|15150.2|15148.2|15149.3|15147.3|27
1643769500000|2022-02-02 02:38:20|15149.8|15147.8|15148.7|15146.7|15149.8|15147.8|15148.7|15146.7|11
1643769510000|2022-02-02 02:38:30|15148.9|15146.9|15148.6|15146.6|15148.9|15146.9|15148.3|15146.3|34
1643769520000|2022-02-02 02:38:40|15147.8|15145.8|15148.6|15146.6|15148.6|15146.6|15147.4|15145.4|40
1643769530000|2022-02-02 02:38:50|15148.7|15146.7|15149.8|15147.8|15149.8|15147.8|15148.6|15146.6|11
1643769540000|2022-02-02 02:39:00|15149.9|15147.9|15149.8|15147.8|15149.9|15147.9|15149.8|15147.8|5
1643769550000|2022-02-02 02:39:10|15149.9|15147.9|15149.9|15147.9|15150.2|15148.2|15149.8|15147.8|11
1643769560000|2022-02-02 02:39:20|15150.1|15148.1|15149.6|15147.6|15150.1|15148.1|15149.2|15147.2|11
1643769570000|2022-02-02 02:39:30|15149.4|15147.4|15149.8|15147.8|15149.8|15147.8|15148.9|15146.9|4
1643769580000|2022-02-02 02:39:40|15149.7|15147.7|15149.8|15147.8|15149.9|15147.9|15149.6|15147.6|1
1643769590000|2022-02-02 02:39:50|15149.7|15147.7|15149.4|15147.4|15149.9|15147.9|15149.4|15147.4|1
1643769600000|2022-02-02 02:40:00|15149.6|15147.6|15151.3|15149.3|15154.1|15152.1|15149.6|15147.6|62
1643769610000|2022-02-02 02:40:10|15151.4|15149.4|15152.4|15150.4|15153.6|15151.6|15151.4|15149.4|14
1643769620000|2022-02-02 02:40:20|15152.3|15150.3|15152.8|15150.8|15153.2|15151.2|15152.1|15150.1|3
1643769630000|2022-02-02 02:40:30|15153.1|15151.1|15153.7|15151.7|15153.9|15151.9|15152.4|15150.4|4
1643769640000|2022-02-02 02:40:40|15153.8|15151.8|15153.9|15151.9|15154.2|15152.2|15153.8|15151.8|8
1643769650000|2022-02-02 02:40:50|15153.8|15151.8|15153.2|15151.2|15153.9|15151.9|15152.9|15150.9|7
1643769660000|2022-02-02 02:41:00|15153.3|15151.3|15153.7|15151.7|15153.9|15151.9|15153.1|15151.1|6
1643769670000|2022-02-02 02:41:10|15153.6|15151.6|15153.3|15151.3|15153.7|15151.7|15153.2|15151.2|2
1643769680000|2022-02-02 02:41:20|15153.4|15151.4|15153.1|15151.1|15153.4|15151.4|15152.9|15150.9|3
1643769690000|2022-02-02 02:41:30|15153.2|15151.2|15152.3|15150.3|15153.4|15151.4|15151.6|15149.6|5
1643769700000|2022-02-02 02:41:40|15152.4|15150.4|15152.2|15150.2|15152.4|15150.4|15151.9|15149.9|1
1643769710000|2022-02-02 02:41:50|15151.8|15149.8|15151.8|15149.8|15152.1|15150.1|15151.1|15149.1|10
1643769720000|2022-02-02 02:42:00|15151.9|15149.9|15152.4|15150.4|15152.4|15150.4|15151.8|15149.8|4
1643769730000|2022-02-02 02:42:10|15152.3|15150.3|15152.2|15150.2|15152.3|15150.3|15152.2|15150.2|0
1643769740000|2022-02-02 02:42:20|15152.9|15150.9|15151.9|15149.9|15153.1|15151.1|15151.8|15149.8|6
1643769750000|2022-02-02 02:42:30|15152.1|15150.1|15152.4|15150.4|15152.6|15150.6|15152.1|15150.1|4
1643769760000|2022-02-02 02:42:40|15152.6|15150.6|15152.8|15150.8|15152.8|15150.8|15152.4|15150.4|6
1643769770000|2022-02-02 02:42:50|15152.9|15150.9|15152.9|15150.9|15152.9|15150.9|15152.9|15150.9|0
1643769780000|2022-02-02 02:43:00|15152.6|15150.6|15152.6|15150.6|15152.6|15150.6|15152.4|15150.4|3
1643769790000|2022-02-02 02:43:10|15152.1|15150.1|15151.9|15149.9|15152.1|15150.1|15151.8|15149.8|1
1643769800000|2022-02-02 02:43:20|15151.8|15149.8|15149.8|15147.8|15151.8|15149.8|15149.7|15147.7|13
1643769810000|2022-02-02 02:43:30|15149.9|15147.9|15149.4|15147.4|15149.9|15147.9|15149.3|15147.3|2
1643769820000|2022-02-02 02:43:40|15149.3|15147.3|15148.8|15146.8|15149.8|15147.8|15148.8|15146.8|7
1643769830000|2022-02-02 02:43:50|15148.9|15146.9|15149.2|15147.2|15149.3|15147.3|15148.8|15146.8|12
1643769840000|2022-02-02 02:44:00|15149.1|15147.1|15149.1|15147.1|15149.4|15147.4|15148.9|15146.9|4
1643769850000|2022-02-02 02:44:10|15149.3|15147.3|15149.9|15147.9|15149.9|15147.9|15149.3|15147.3|3
1643769860000|2022-02-02 02:44:20|15150.1|15148.1|15150.4|15148.4|15150.7|15148.7|15150.1|15148.1|0
1643769870000|2022-02-02 02:44:30|15150.6|15148.6|15150.7|15148.7|15150.8|15148.8|15150.4|15148.4|0
1643769880000|2022-02-02 02:44:40|15150.8|15148.8|15150.8|15148.8|15150.9|15148.9|15150.7|15148.7|0
1643769890000|2022-02-02 02:44:50|15150.9|15148.9|15150.3|15148.3|15150.9|15148.9|15150.3|15148.3|1
1643769900000|2022-02-02 02:45:00|15150.7|15148.7|15150.6|15148.6|15150.8|15148.8|15150.4|15148.4|3
1643769910000|2022-02-02 02:45:10|15150.4|15148.4|15150.4|15148.4|15150.4|15148.4|15150.4|15148.4|0
1643769920000|2022-02-02 02:45:20|15150.3|15148.3|15150.6|15148.6|15150.6|15148.6|15150.3|15148.3|0
1643769930000|2022-02-02 02:45:30|15150.4|15148.4|15150.7|15148.7|15150.8|15148.8|15150.4|15148.4|2
1643769940000|2022-02-02 02:45:40|15150.8|15148.8|15150.2|15148.2|15150.8|15148.8|15150.1|15148.1|1
1643769950000|2022-02-02 02:45:50|15150.3|15148.3|15150.6|15148.6|15150.6|15148.6|15150.3|15148.3|2
1643769960000|2022-02-02 02:46:00|15150.3|15148.3|15149.9|15147.9|15150.6|15148.6|15149.9|15147.9|0
1643769970000|2022-02-02 02:46:10|15149.8|15147.8|15150.4|15148.4|15150.6|15148.6|15149.8|15147.8|2
1643769980000|2022-02-02 02:46:20|15150.7|15148.7|15149.7|15147.7|15150.7|15148.7|15149.7|15147.7|5
1643770000000|2022-02-02 02:46:40|15149.8|15147.8|15150.3|15148.3|15150.6|15148.6|15149.7|15147.7|4
1643770010000|2022-02-02 02:46:50|15150.2|15148.2|15150.4|15148.4|15150.4|15148.4|15150.2|15148.2|2
1643770020000|2022-02-02 02:47:00|15150.6|15148.6|15150.4|15148.4|15150.6|15148.6|15149.9|15147.9|9
1643770030000|2022-02-02 02:47:10|15150.1|15148.1|15150.1|15148.1|15150.1|15148.1|15150.1|15148.1|0
1643770040000|2022-02-02 02:47:20|15150.2|15148.2|15150.2|15148.2|15150.4|15148.4|15149.9|15147.9|1
1643770050000|2022-02-02 02:47:30|15150.1|15148.1|15149.8|15147.8|15150.1|15148.1|15149.7|15147.7|1
1643770060000|2022-02-02 02:47:40|15149.9|15147.9|15150.2|15148.2|15150.6|15148.6|15149.9|15147.9|2
1643770070000|2022-02-02 02:47:50|15150.1|15148.1|15150.2|15148.2|15150.3|15148.3|15149.9|15147.9|4
1643770080000|2022-02-02 02:48:00|15150.3|15148.3|15150.4|15148.4|15150.6|15148.6|15150.2|15148.2|4
1643770090000|2022-02-02 02:48:10|15150.3|15148.3|15149.9|15147.9|15150.3|15148.3|15149.9|15147.9|2
1643770100000|2022-02-02 02:48:20|15149.6|15147.6|15149.7|15147.7|15149.7|15147.7|15149.6|15147.6|2
1643770110000|2022-02-02 02:48:30|15149.9|15147.9|15149.3|15147.3|15149.9|15147.9|15148.9|15146.9|7
1643770120000|2022-02-02 02:48:40|15149.2|15147.2|15149.6|15147.6|15149.6|15147.6|15149.2|15147.2|3
1643770130000|2022-02-02 02:48:50|15149.4|15147.4|15149.2|15147.2|15149.7|15147.7|15149.1|15147.1|5
1643770140000|2022-02-02 02:49:00|15149.3|15147.3|15148.9|15146.9|15149.3|15147.3|15148.4|15146.4|12
1643770150000|2022-02-02 02:49:10|15149.1|15147.1|15149.2|15147.2|15149.3|15147.3|15148.9|15146.9|2
1643770160000|2022-02-02 02:49:20|15149.1|15147.1|15148.9|15146.9|15149.2|15147.2|15148.9|15146.9|8
1643770170000|2022-02-02 02:49:30|15149.1|15147.1|15149.1|15147.1|15149.2|15147.2|15149.1|15147.1|1
1643770180000|2022-02-02 02:49:40|15149.6|15147.6|15149.3|15147.3|15149.6|15147.6|15149.1|15147.1|16
1643770190000|2022-02-02 02:49:50|15149.6|15147.6|15150.6|15148.6|15150.6|15148.6|15149.6|15147.6|5
1643770200000|2022-02-02 02:50:00|15150.1|15148.1|15150.4|15148.4|15150.6|15148.6|15150.1|15148.1|4
1643770210000|2022-02-02 02:50:10|15150.6|15148.6|15150.7|15148.7|15150.7|15148.7|15150.6|15148.6|1
1643770220000|2022-02-02 02:50:20|15150.8|15148.8|15151.9|15149.9|15152.2|15150.2|15150.8|15148.8|12
1643770230000|2022-02-02 02:50:30|15151.7|15149.7|15152.1|15150.1|15152.2|15150.2|15151.7|15149.7|5
1643770240000|2022-02-02 02:50:40|15152.2|15150.2|15152.4|15150.4|15152.7|15150.7|15152.2|15150.2|9
1643770250000|2022-02-02 02:50:50|15152.3|15150.3|15152.1|15150.1|15152.4|15150.4|15152.1|15150.1|0
1643770260000|2022-02-02 02:51:00|15152.4|15150.4|15152.3|15150.3|15152.4|15150.4|15152.1|15150.1|2
1643770270000|2022-02-02 02:51:10|15152.2|15150.2|15152.3|15150.3|15152.3|15150.3|15151.7|15149.7|3
1643770280000|2022-02-02 02:51:20|15152.2|15150.2|15152.3|15150.3|15152.3|15150.3|15152.2|15150.2|1
1643770290000|2022-02-02 02:51:30|15152.1|15150.1|15152.1|15150.1|15152.3|15150.3|15152.1|15150.1|1
1643770300000|2022-02-02 02:51:40|15152.3|15150.3|15152.3|15150.3|15152.3|15150.3|15152.3|15150.3|1
1643770310000|2022-02-02 02:51:50|15152.4|15150.4|15152.8|15150.8|15152.9|15150.9|15152.3|15150.3|7
1643770320000|2022-02-02 02:52:00|15152.7|15150.7|15152.4|15150.4|15152.8|15150.8|15152.4|15150.4|1
1643770330000|2022-02-02 02:52:10|15152.6|15150.6|15152.8|15150.8|15152.8|15150.8|15152.4|15150.4|1
1643770340000|2022-02-02 02:52:20|15152.7|15150.7|15152.7|15150.7|15152.7|15150.7|15152.4|15150.4|3
1643770350000|2022-02-02 02:52:30|||||||||1
1643770360000|2022-02-02 02:52:40|15152.6|15150.6|15152.8|15150.8|15152.8|15150.8|15152.6|15150.6|3
1643770370000|2022-02-02 02:52:50|15152.9|15150.9|15152.7|15150.7|15152.9|15150.9|15152.7|15150.7|1
1643770380000|2022-02-02 02:53:00|15152.6|15150.6|15152.8|15150.8|15152.8|15150.8|15152.6|15150.6|0
1643770400000|2022-02-02 02:53:20|15152.4|15150.4|15152.1|15150.1|15152.4|15150.4|15151.8|15149.8|10
1643770410000|2022-02-02 02:53:30|15151.9|15149.9|15151.9|15149.9|15151.9|15149.9|15151.9|15149.9|0
1643770420000|2022-02-02 02:53:40|15152.7|15150.7|15152.6|15150.6|15152.7|15150.7|15152.6|15150.6|3
1643770430000|2022-02-02 02:53:50|||||||||1
1643770440000|2022-02-02 02:54:00|15152.7|15150.7|15152.6|15150.6|15152.8|15150.8|15152.6|15150.6|2
1643770450000|2022-02-02 02:54:10|15152.8|15150.8|15153.4|15151.4|15153.6|15151.6|15152.8|15150.8|4
1643770460000|2022-02-02 02:54:20|15153.6|15151.6|15153.3|15151.3|15153.7|15151.7|15153.3|15151.3|2
1643770470000|2022-02-02 02:54:30|15153.1|15151.1|15152.9|15150.9|15153.1|15151.1|15152.9|15150.9|1
1643770480000|2022-02-02 02:54:40|15153.2|15151.2|15152.9|15150.9|15153.3|15151.3|15152.9|15150.9|0
1643770490000|2022-02-02 02:54:50|15153.1|15151.1|15153.4|15151.4|15153.4|15151.4|15153.1|15151.1|0
1643770500000|2022-02-02 02:55:00|15152.9|15150.9|15152.8|15150.8|15152.9|15150.9|15152.8|15150.8|2
1643770520000|2022-02-02 02:55:20|15152.9|15150.9|15153.7|15151.7|15153.8|15151.8|15152.9|15150.9|16
1643770530000|2022-02-02 02:55:30|15153.8|15151.8|15153.8|15151.8|15154.2|15152.2|15153.7|15151.7|10
1643770540000|2022-02-02 02:55:40|15153.6|15151.6|15153.8|15151.8|15153.8|15151.8|15153.6|15151.6|1
1643770550000|2022-02-02 02:55:50|15153.6|15151.6|15153.4|15151.4|15153.6|15151.6|15153.4|15151.4|1
1643770560000|2022-02-02 02:56:00|15152.9|15150.9|15153.1|15151.1|15153.3|15151.3|15152.9|15150.9|1
1643770570000|2022-02-02 02:56:10|15153.2|15151.2|15153.4|15151.4|15153.4|15151.4|15153.1|15151.1|0
1643770580000|2022-02-02 02:56:20|15153.3|15151.3|15153.6|15151.6|15153.6|15151.6|15153.3|15151.3|1
1643770590000|2022-02-02 02:56:30|15153.4|15151.4|15152.8|15150.8|15153.4|15151.4|15152.8|15150.8|2
1643770600000|2022-02-02 02:56:40|15152.9|15150.9|15152.6|15150.6|15152.9|15150.9|15152.4|15150.4|0
1643770610000|2022-02-02 02:56:50|15152.2|15150.2|15152.6|15150.6|15152.6|15150.6|15152.1|15150.1|2
1643770620000|2022-02-02 02:57:00|15152.4|15150.4|15152.8|15150.8|15152.8|15150.8|15152.3|15150.3|3
1643770630000|2022-02-02 02:57:10|15153.1|15151.1|15153.2|15151.2|15153.2|15151.2|15153.1|15151.1|1
1643770640000|2022-02-02 02:57:20|15153.3|15151.3|15153.2|15151.2|15153.4|15151.4|15153.2|15151.2|0
1643770650000|2022-02-02 02:57:30|15153.3|15151.3|15153.4|15151.4|15153.4|15151.4|15153.3|15151.3|0
1643770660000|2022-02-02 02:57:40|15153.3|15151.3|15152.8|15150.8|15153.3|15151.3|15152.6|15150.6|2
1643770670000|2022-02-02 02:57:50|15152.9|15150.9|15153.8|15151.8|15153.8|15151.8|15152.9|15150.9|5
1643770680000|2022-02-02 02:58:00|15153.6|15151.6|15153.1|15151.1|15153.7|15151.7|15152.8|15150.8|4
1643770690000|2022-02-02 02:58:10|15152.9|15150.9|15152.9|15150.9|15152.9|15150.9|15152.8|15150.8|0
1643770700000|2022-02-02 02:58:20|15153.1|15151.1|15153.1|15151.1|15153.3|15151.3|15153.1|15151.1|1
1643770710000|2022-02-02 02:58:30|15153.2|15151.2|15153.2|15151.2|15153.6|15151.6|15153.1|15151.1|2
1643770720000|2022-02-02 02:58:40|15153.3|15151.3|15153.2|15151.2|15153.3|15151.3|15153.1|15151.1|0
1643770730000|2022-02-02 02:58:50|15153.3|15151.3|15153.3|15151.3|15153.4|15151.4|15153.2|15151.2|1
1643770740000|2022-02-02 02:59:00|15153.1|15151.1|15152.9|15150.9|15153.2|15151.2|15152.9|15150.9|1
1643770750000|2022-02-02 02:59:10|||||||||1
1643770760000|2022-02-02 02:59:20|15153.3|15151.3|15153.9|15151.9|15154.1|15152.1|15153.2|15151.2|5
1643770770000|2022-02-02 02:59:30|15154.1|15152.1|15154.1|15152.1|15154.1|15152.1|15153.8|15151.8|2
1643770780000|2022-02-02 02:59:40|15153.9|15151.9|15153.6|15151.6|15154.1|15152.1|15153.6|15151.6|4
1643770790000|2022-02-02 02:59:50|15153.7|15151.7|15153.4|15151.4|15153.7|15151.7|15153.4|15151.4|2
1643770800000|2022-02-02 03:00:00|15153.3|15151.3|15153.4|15151.4|15153.4|15151.4|15153.2|15151.2|2
1643770810000|2022-02-02 03:00:10|15153.3|15151.3|15152.7|15150.7|15153.3|15151.3|15152.7|15150.7|4
1643770820000|2022-02-02 03:00:20|15152.6|15150.6|15152.2|15150.2|15152.6|15150.6|15151.4|15149.4|12
1643770830000|2022-02-02 03:00:30|15152.1|15150.1|15151.2|15149.2|15152.1|15150.1|15151.2|15149.2|12
1643770840000|2022-02-02 03:00:40|15151.3|15149.3|15152.1|15150.1|15152.7|15150.7|15151.3|15149.3|9
1643770850000|2022-02-02 03:00:50|15151.9|15149.9|15151.9|15149.9|15152.2|15150.2|15151.9|15149.9|1
1643770860000|2022-02-02 03:01:00|15151.7|15149.7|15151.2|15149.2|15151.7|15149.7|15150.4|15148.4|11
1643770870000|2022-02-02 03:01:10|15150.6|15148.6|15150.7|15148.7|15151.2|15149.2|15150.6|15148.6|6
1643770880000|2022-02-02 03:01:20|15150.8|15148.8|15151.2|15149.2|15151.2|15149.2|15150.7|15148.7|2
1643770890000|2022-02-02 03:01:30|15150.7|15148.7|15150.7|15148.7|15150.7|15148.7|15150.7|15148.7|5
1643770900000|2022-02-02 03:01:40|15150.8|15148.8|15150.7|15148.7|15151.2|15149.2|15150.7|15148.7|1
1643770910000|2022-02-02 03:01:50|15150.8|15148.8|15151.8|15149.8|15151.9|15149.9|15150.8|15148.8|3
1643770920000|2022-02-02 03:02:00|15151.9|15149.9|15151.9|15149.9|15151.9|15149.9|15151.9|15149.9|0
1643770930000|2022-02-02 03:02:10|15152.4|15150.4|15152.1|15150.1|15152.4|15150.4|15151.4|15149.4|7
1643770940000|2022-02-02 03:02:20|15152.2|15150.2|15152.2|15150.2|15152.2|15150.2|15151.8|15149.8|1
1643770950000|2022-02-02 03:02:30|15151.8|15149.8|15151.7|15149.7|15151.8|15149.8|15151.2|15149.2|2
1643770960000|2022-02-02 03:02:40|15151.6|15149.6|15151.6|15149.6|15151.6|15149.6|15151.3|15149.3|0
1643770970000|2022-02-02 03:02:50|15151.7|15149.7|15151.7|15149.7|15151.7|15149.7|15151.6|15149.6|0
1643770980000|2022-02-02 03:03:00|15151.6|15149.6|15151.6|15149.6|15151.7|15149.7|15151.6|15149.6|1
1643770990000|2022-02-02 03:03:10|15151.4|15149.4|15150.8|15148.8|15151.4|15149.4|15150.7|15148.7|3
1643771000000|2022-02-02 03:03:20|15150.9|15148.9|15150.8|15148.8|15150.9|15148.9|15150.8|15148.8|0
1643771010000|2022-02-02 03:03:30|15150.6|15148.6|15150.8|15148.8|15151.1|15149.1|15150.6|15148.6|1
1643771020000|2022-02-02 03:03:40|15150.7|15148.7|15150.7|15148.7|15151.1|15149.1|15150.6|15148.6|2
1643771030000|2022-02-02 03:03:50|15150.6|15148.6|15149.7|15147.7|15150.7|15148.7|15149.7|15147.7|5
1643771040000|2022-02-02 03:04:00|15149.4|15147.4|15150.6|15148.6|15150.7|15148.7|15149.4|15147.4|7
1643771050000|2022-02-02 03:04:10|15150.7|15148.7|15150.7|15148.7|15151.1|15149.1|15150.7|15148.7|3
1643771060000|2022-02-02 03:04:20|15150.1|15148.1|15150.7|15148.7|15150.7|15148.7|15150.1|15148.1|4
1643771070000|2022-02-02 03:04:30|15150.8|15148.8|15151.1|15149.1|15151.1|15149.1|15150.8|15148.8|1
1643771080000|2022-02-02 03:04:40|15151.2|15149.2|15151.9|15149.9|15152.2|15150.2|15151.2|15149.2|9
1643771090000|2022-02-02 03:04:50|15152.1|15150.1|15151.8|15149.8|15152.1|15150.1|15151.7|15149.7|2
1643771100000|2022-02-02 03:05:00|15151.7|15149.7|15151.9|15149.9|15151.9|15149.9|15151.7|15149.7|0
1643771110000|2022-02-02 03:05:10|15151.8|15149.8|15151.8|15149.8|15152.2|15150.2|15151.8|15149.8|1
1643771120000|2022-02-02 03:05:20|15152.1|15150.1|15152.1|15150.1|15152.4|15150.4|15152.1|15150.1|3
1643771130000|2022-02-02 03:05:30|15151.9|15149.9|15152.1|15150.1|15152.3|15150.3|15151.9|15149.9|3
1643771140000|2022-02-02 03:05:40|15152.2|15150.2|15152.3|15150.3|15152.3|15150.3|15152.1|15150.1|0
1643771160000|2022-02-02 03:06:00|15152.2|15150.2|15152.1|15150.1|15153.2|15151.2|15151.9|15149.9|11
1643771170000|2022-02-02 03:06:10|15152.8|15150.8|15152.4|15150.4|15152.8|15150.8|15152.2|15150.2|6
1643771180000|2022-02-02 03:06:20|15152.3|15150.3|15152.1|15150.1|15152.3|15150.3|15152.1|15150.1|6
1643771190000|2022-02-02 03:06:30|15152.2|15150.2|15152.4|15150.4|15152.4|15150.4|15151.8|15149.8|1
1643771200000|2022-02-02 03:06:40|15152.3|15150.3|15152.7|15150.7|15152.8|15150.8|15151.9|15149.9|0
1643771210000|2022-02-02 03:06:50|15152.8|15150.8|15152.7|15150.7|15152.8|15150.8|15152.7|15150.7|3
1643771220000|2022-02-02 03:07:00|15152.8|15150.8|15152.7|15150.7|15152.9|15150.9|15152.7|15150.7|2
1643771230000|2022-02-02 03:07:10|15152.8|15150.8|15152.8|15150.8|15153.1|15151.1|15152.8|15150.8|1
1643771240000|2022-02-02 03:07:20|15152.9|15150.9|15153.3|15151.3|15153.3|15151.3|15152.9|15150.9|1
1643771250000|2022-02-02 03:07:30|15153.4|15151.4|15153.8|15151.8|15154.6|15152.6|15153.4|15151.4|14
1643771260000|2022-02-02 03:07:40|15153.9|15151.9|15153.8|15151.8|15153.9|15151.9|15153.6|15151.6|2
1643771270000|2022-02-02 03:07:50|15153.6|15151.6|15153.7|15151.7|15153.7|15151.7|15153.2|15151.2|15
1643771280000|2022-02-02 03:08:00|15153.4|15151.4|15154.3|15152.3|15154.3|15152.3|15153.3|15151.3|15
1643771290000|2022-02-02 03:08:10|15154.2|15152.2|15155.3|15153.3|15155.4|15153.4|15154.2|15152.2|26
1643771300000|2022-02-02 03:08:20|15154.9|15152.9|15154.9|15152.9|15156.2|15154.2|15154.9|15152.9|19
1643771310000|2022-02-02 03:08:30|15155.4|15153.4|15154.8|15152.8|15155.4|15153.4|15154.8|15152.8|3
1643771320000|2022-02-02 03:08:40|15154.9|15152.9|15155.7|15153.7|15155.7|15153.7|15154.9|15152.9|39
1643771330000|2022-02-02 03:08:50|15155.6|15153.6|15155.9|15153.9|15155.9|15153.9|15155.2|15153.2|8
1643771340000|2022-02-02 03:09:00|15155.7|15153.7|15155.8|15153.8|15155.9|15153.9|15155.6|15153.6|8
1643771350000|2022-02-02 03:09:10|15155.7|15153.7|15155.2|15153.2|15155.8|15153.8|15155.2|15153.2|5
1643771360000|2022-02-02 03:09:20|15155.4|15153.4|15155.3|15153.3|15155.4|15153.4|15155.2|15153.2|2
1643771370000|2022-02-02 03:09:30|15155.2|15153.2|15155.2|15153.2|15155.2|15153.2|15155.2|15153.2|0
1643771380000|2022-02-02 03:09:40|15155.1|15153.1|15155.8|15153.8|15156.3|15154.3|15155.1|15153.1|24
1643771390000|2022-02-02 03:09:50|15155.7|15153.7|15155.4|15153.4|15155.7|15153.7|15155.4|15153.4|3
1643771400000|2022-02-02 03:10:00|15155.3|15153.3|15154.8|15152.8|15155.4|15153.4|15154.8|15152.8|4
1643771410000|2022-02-02 03:10:10|15154.9|15152.9|15154.8|15152.8|15154.9|15152.9|15154.8|15152.8|2
1643771420000|2022-02-02 03:10:20|15155.1|15153.1|15154.9|15152.9|15155.1|15153.1|15154.9|15152.9|2
1643771430000|2022-02-02 03:10:30|15154.8|15152.8|15154.9|15152.9|15154.9|15152.9|15154.8|15152.8|2
1643771440000|2022-02-02 03:10:40|15154.8|15152.8|15154.6|15152.6|15154.8|15152.8|15154.6|15152.6|1
1643771450000|2022-02-02 03:10:50|15154.4|15152.4|15154.4|15152.4|15154.6|15152.6|15154.3|15152.3|4
1643771460000|2022-02-02 03:11:00|15154.3|15152.3|15154.2|15152.2|15154.3|15152.3|15153.9|15151.9|7
1643771470000|2022-02-02 03:11:10|15154.3|15152.3|15154.9|15152.9|15154.9|15152.9|15154.3|15152.3|6
1643771480000|2022-02-02 03:11:20|15154.7|15152.7|15154.7|15152.7|15154.8|15152.8|15154.6|15152.6|1
1643771490000|2022-02-02 03:11:30|15154.6|15152.6|15154.4|15152.4|15154.6|15152.6|15154.4|15152.4|1
1643771500000|2022-02-02 03:11:40|15154.3|15152.3|15154.4|15152.4|15154.4|15152.4|15154.3|15152.3|0
1643771510000|2022-02-02 03:11:50|15154.3|15152.3|15154.3|15152.3|15154.3|15152.3|15154.3|15152.3|1
1643771520000|2022-02-02 03:12:00|15154.1|15152.1|15153.8|15151.8|15154.1|15152.1|15153.8|15151.8|1
1643771530000|2022-02-02 03:12:10|15153.9|15151.9|15153.9|15151.9|15153.9|15151.9|15153.8|15151.8|0
1643771540000|2022-02-02 03:12:20|15154.1|15152.1|15154.3|15152.3|15154.3|15152.3|15153.9|15151.9|5
1643771550000|2022-02-02 03:12:30|15154.2|15152.2|15153.8|15151.8|15154.3|15152.3|15153.8|15151.8|2
1643771560000|2022-02-02 03:12:40|15153.9|15151.9|15154.1|15152.1|15154.1|15152.1|15153.8|15151.8|7
1643771570000|2022-02-02 03:12:50|15153.9|15151.9|15154.3|15152.3|15154.3|15152.3|15153.9|15151.9|1
1643771580000|2022-02-02 03:13:00|15154.1|15152.1|15154.3|15152.3|15154.3|15152.3|15154.1|15152.1|1
1643771590000|2022-02-02 03:13:10|15154.1|15152.1|15154.4|15152.4|15154.4|15152.4|15154.1|15152.1|0
1643771610000|2022-02-02 03:13:30|15154.6|15152.6|15155.8|15153.8|15155.8|15153.8|15154.6|15152.6|7
1643771620000|2022-02-02 03:13:40|15155.7|15153.7|15156.4|15154.4|15156.4|15154.4|15155.6|15153.6|6
1643771630000|2022-02-02 03:13:50|15156.6|15154.6|15157.4|15155.4|15157.4|15155.4|15156.6|15154.6|10
1643771640000|2022-02-02 03:14:00|15157.2|15155.2|15156.2|15154.2|15157.3|15155.3|15156.1|15154.1|16
1643771650000|2022-02-02 03:14:10|15156.3|15154.3|15156.3|15154.3|15156.6|15154.6|15155.9|15153.9|5
1643771660000|2022-02-02 03:14:20|15156.7|15154.7|15156.7|15154.7|15156.7|15154.7|15156.7|15154.7|1
1643771670000|2022-02-02 03:14:30|15156.9|15154.9|15157.4|15155.4|15157.6|15155.6|15156.9|15154.9|6
1643771680000|2022-02-02 03:14:40|15157.6|15155.6|15156.7|15154.7|15157.6|15155.6|15156.6|15154.6|8
1643771690000|2022-02-02 03:14:50|15156.6|15154.6|15156.6|15154.6|15156.8|15154.8|15156.1|15154.1|1
1643771700000|2022-02-02 03:15:00|15156.4|15154.4|15156.6|15154.6|15156.8|15154.8|15156.4|15154.4|1
1643771710000|2022-02-02 03:15:10|15156.4|15154.4|15156.9|15154.9|15157.1|15155.1|15156.2|15154.2|1
1643771720000|2022-02-02 03:15:20|15156.3|15154.3|15156.8|15154.8|15157.2|15155.2|15156.2|15154.2|14
1643771730000|2022-02-02 03:15:30|15156.9|15154.9|15156.8|15154.8|15156.9|15154.9|15156.8|15154.8|1
1643771740000|2022-02-02 03:15:40|15156.7|15154.7|15159.1|15157.1|15159.1|15157.1|15156.7|15154.7|18
1643771750000|2022-02-02 03:15:50|15159.4|15157.4|15158.2|15156.2|15159.4|15157.4|15158.1|15156.1|21
1643771760000|2022-02-02 03:16:00|15158.1|15156.1|15158.4|15156.4|15158.4|15156.4|15158.1|15156.1|1
1643771770000|2022-02-02 03:16:10|15158.3|15156.3|15157.9|15155.9|15158.7|15156.7|15157.9|15155.9|4
1643771780000|2022-02-02 03:16:20|15158.1|15156.1|15157.9|15155.9|15158.2|15156.2|15157.9|15155.9|4
1643771790000|2022-02-02 03:16:30|15158.1|15156.1|15157.9|15155.9|15158.2|15156.2|15157.9|15155.9|1
1643771810000|2022-02-02 03:16:50|15157.8|15155.8|15157.3|15155.3|15157.9|15155.9|15156.9|15154.9|6
1643771820000|2022-02-02 03:17:00|15157.2|15155.2|15157.1|15155.1|15157.3|15155.3|15157.1|15155.1|1
1643771830000|2022-02-02 03:17:10|15156.9|15154.9|15156.4|15154.4|15156.9|15154.9|15156.3|15154.3|9
1643771840000|2022-02-02 03:17:20|15156.3|15154.3|15155.4|15153.4|15156.3|15154.3|15155.4|15153.4|5
1643771850000|2022-02-02 03:17:30|15155.2|15153.2|15155.2|15153.2|15155.2|15153.2|15155.1|15153.1|17
1643771860000|2022-02-02 03:17:40|15154.8|15152.8|15154.7|15152.7|15154.9|15152.9|15154.7|15152.7|3
1643771870000|2022-02-02 03:17:50|15154.8|15152.8|15154.9|15152.9|15155.2|15153.2|15154.8|15152.8|7
1643771880000|2022-02-02 03:18:00|15155.1|15153.1|15155.1|15153.1|15155.1|15153.1|15155.1|15153.1|1
1643771890000|2022-02-02 03:18:10|15155.2|15153.2|15154.2|15152.2|15155.2|15153.2|15153.7|15151.7|9
1643771900000|2022-02-02 03:18:20|15154.3|15152.3|15154.2|15152.2|15154.3|15152.3|15154.1|15152.1|7
1643771910000|2022-02-02 03:18:30|15154.1|15152.1|15153.7|15151.7|15154.2|15152.2|15153.6|15151.6|4
1643771920000|2022-02-02 03:18:40|15153.9|15151.9|15153.7|15151.7|15153.9|15151.9|15153.7|15151.7|0
1643771930000|2022-02-02 03:18:50|15153.9|15151.9|15154.7|15152.7|15154.7|15152.7|15153.7|15151.7|5
1643771940000|2022-02-02 03:19:00|15154.6|15152.6|15155.1|15153.1|15155.2|15153.2|15154.4|15152.4|1
1643771950000|2022-02-02 03:19:10|15155.2|15153.2|15155.3|15153.3|15155.4|15153.4|15155.2|15153.2|4
1643771960000|2022-02-02 03:19:20|15155.4|15153.4|15155.6|15153.6|15155.6|15153.6|15155.2|15153.2|0
1643771970000|2022-02-02 03:19:30|15155.3|15153.3|15155.1|15153.1|15155.6|15153.6|15155.1|15153.1|3
1643771980000|2022-02-02 03:19:40|15155.4|15153.4|15153.9|15151.9|15155.4|15153.4|15153.9|15151.9|19
1643771990000|2022-02-02 03:19:50|15154.1|15152.1|15154.3|15152.3|15154.3|15152.3|15153.9|15151.9|1
1643772000000|2022-02-02 03:20:00|15154.2|15152.2|15154.2|15152.2|15154.4|15152.4|15154.1|15152.1|5
1643772010000|2022-02-02 03:20:10|15154.1|15152.1|15154.1|15152.1|15154.1|15152.1|15154.1|15152.1|0
1643772020000|2022-02-02 03:20:20|15154.2|15152.2|15153.7|15151.7|15154.3|15152.3|15153.7|15151.7|1
1643772030000|2022-02-02 03:20:30|15153.8|15151.8|15153.9|15151.9|15153.9|15151.9|15153.8|15151.8|1
1643772040000|2022-02-02 03:20:40|15153.8|15151.8|15153.8|15151.8|15153.8|15151.8|15153.7|15151.7|0
1643772050000|2022-02-02 03:20:50|15153.7|15151.7|15153.7|15151.7|15153.7|15151.7|15153.7|15151.7|0
1643772060000|2022-02-02 03:21:00|15153.4|15151.4|15153.4|15151.4|15153.7|15151.7|15153.2|15151.2|2
1643772070000|2022-02-02 03:21:10|15153.6|15151.6|15153.4|15151.4|15153.6|15151.6|15153.4|15151.4|0
1643772080000|2022-02-02 03:21:20|15153.7|15151.7|15153.8|15151.8|15153.9|15151.9|15153.6|15151.6|5
1643772090000|2022-02-02 03:21:30|15153.9|15151.9|15153.9|15151.9|15153.9|15151.9|15153.8|15151.8|2
1643772100000|2022-02-02 03:21:40|15154.3|15152.3|15154.4|15152.4|15154.4|15152.4|15154.1|15152.1|3
1643772110000|2022-02-02 03:21:50|15154.2|15152.2|15154.4|15152.4|15154.4|15152.4|15154.2|15152.2|1
1643772120000|2022-02-02 03:22:00|15153.8|15151.8|15154.1|15152.1|15154.1|15152.1|15153.8|15151.8|6
1643772130000|2022-02-02 03:22:10|15154.2|15152.2|15153.9|15151.9|15154.3|15152.3|15153.7|15151.7|2
1643772140000|2022-02-02 03:22:20|15154.1|15152.1|15154.4|15152.4|15154.4|15152.4|15153.9|15151.9|1
1643772150000|2022-02-02 03:22:30|15154.6|15152.6|15155.1|15153.1|15155.2|15153.2|15154.6|15152.6|7
1643772160000|2022-02-02 03:22:40|15154.9|15152.9|15155.9|15153.9|15155.9|15153.9|15154.9|15152.9|61
1643772170000|2022-02-02 03:22:50|15156.1|15154.1|15155.9|15153.9|15156.8|15154.8|15155.8|15153.8|32
1643772180000|2022-02-02 03:23:00|15156.2|15154.2|15156.7|15154.7|15156.9|15154.9|15155.9|15153.9|10
1643772190000|2022-02-02 03:23:10|15156.4|15154.4|15156.7|15154.7|15157.1|15155.1|15156.4|15154.4|3
1643772200000|2022-02-02 03:23:20|15156.8|15154.8|15156.8|15154.8|15156.8|15154.8|15155.9|15153.9|8
1643772210000|2022-02-02 03:23:30|15156.9|15154.9|15157.6|15155.6|15157.7|15155.7|15156.8|15154.8|12
1643772220000|2022-02-02 03:23:40|15157.7|15155.7|15157.3|15155.3|15157.7|15155.7|15157.1|15155.1|2
1643772230000|2022-02-02 03:23:50|15157.1|15155.1|15157.6|15155.6|15157.7|15155.7|15157.1|15155.1|5
1643772240000|2022-02-02 03:24:00|15157.7|15155.7|15157.9|15155.9|15157.9|15155.9|15157.6|15155.6|2
1643772250000|2022-02-02 03:24:10|15158.1|15156.1|15158.7|15156.7|15158.7|15156.7|15157.9|15155.9|8
1643772260000|2022-02-02 03:24:20|15158.8|15156.8|15159.8|15157.8|15159.8|15157.8|15158.6|15156.6|10
1643772270000|2022-02-02 03:24:30|15159.6|15157.6|15160.6|15158.6|15160.6|15158.6|15159.6|15157.6|18
1643772280000|2022-02-02 03:24:40|15160.9|15158.9|15161.2|15159.2|15161.8|15159.8|15160.7|15158.7|51
1643772290000|2022-02-02 03:24:50|15161.3|15159.3|15161.6|15159.6|15161.9|15159.9|15161.1|15159.1|28
1643772300000|2022-02-02 03:25:00|15161.7|15159.7|15160.6|15158.6|15161.9|15159.9|15160.6|15158.6|15
1643772310000|2022-02-02 03:25:10|15160.3|15158.3|15159.3|15157.3|15160.3|15158.3|15159.3|15157.3|14
1643772320000|2022-02-02 03:25:20|15159.1|15157.1|15159.2|15157.2|15159.3|15157.3|15158.9|15156.9|9
1643772330000|2022-02-02 03:25:30|15159.8|15157.8|15160.9|15158.9|15161.4|15159.4|15159.6|15157.6|11
1643772340000|2022-02-02 03:25:40|15161.1|15159.1|15161.8|15159.8|15161.9|15159.9|15160.9|15158.9|17
1643772350000|2022-02-02 03:25:50|15161.9|15159.9|15160.8|15158.8|15161.9|15159.9|15160.8|15158.8|9
1643772360000|2022-02-02 03:26:00|15160.9|15158.9|15160.4|15158.4|15161.1|15159.1|15160.3|15158.3|3
1643772370000|2022-02-02 03:26:10|15160.3|15158.3|15160.2|15158.2|15160.7|15158.7|15160.2|15158.2|0
1643772380000|2022-02-02 03:26:20|15160.1|15158.1|15158.6|15156.6|15160.1|15158.1|15158.6|15156.6|12
1643772390000|2022-02-02 03:26:30|15158.7|15156.7|15158.4|15156.4|15158.7|15156.7|15158.2|15156.2|7
1643772400000|2022-02-02 03:26:40|15158.6|15156.6|15158.6|15156.6|15158.6|15156.6|15158.6|15156.6|1
1643772410000|2022-02-02 03:26:50|15158.7|15156.7|15158.8|15156.8|15158.8|15156.8|15158.7|15156.7|2
1643772420000|2022-02-02 03:27:00|15159.3|15157.3|15158.6|15156.6|15159.3|15157.3|15158.4|15156.4|6
1643772430000|2022-02-02 03:27:10|15158.8|15156.8|15158.9|15156.9|15158.9|15156.9|15158.6|15156.6|0
1643772440000|2022-02-02 03:27:20|15159.2|15157.2|15159.2|15157.2|15159.2|15157.2|15159.1|15157.1|1
1643772450000|2022-02-02 03:27:30|15159.1|15157.1|15159.4|15157.4|15159.4|15157.4|15159.1|15157.1|0
1643772460000|2022-02-02 03:27:40|15159.2|15157.2|15158.9|15156.9|15159.2|15157.2|15158.8|15156.8|3
1643772470000|2022-02-02 03:27:50|15158.8|15156.8|15158.6|15156.6|15158.8|15156.8|15158.4|15156.4|3
1643772480000|2022-02-02 03:28:00|15158.7|15156.7|15158.7|15156.7|15158.9|15156.9|15158.6|15156.6|6
1643772490000|2022-02-02 03:28:10|15158.8|15156.8|15158.7|15156.7|15158.9|15156.9|15158.7|15156.7|0
1643772500000|2022-02-02 03:28:20|15158.6|15156.6|15158.7|15156.7|15158.7|15156.7|15158.6|15156.6|0
1643772510000|2022-02-02 03:28:30|15158.8|15156.8|15158.8|15156.8|15158.8|15156.8|15158.7|15156.7|0
1643772520000|2022-02-02 03:28:40|15158.9|15156.9|15159.3|15157.3|15159.4|15157.4|15158.8|15156.8|3
1643772530000|2022-02-02 03:28:50|15159.2|15157.2|15159.2|15157.2|15159.4|15157.4|15159.2|15157.2|1
1643772540000|2022-02-02 03:29:00|15159.4|15157.4|15158.9|15156.9|15159.6|15157.6|15158.8|15156.8|5
1643772550000|2022-02-02 03:29:10|15158.8|15156.8|15159.3|15157.3|15159.6|15157.6|15158.8|15156.8|3
1643772560000|2022-02-02 03:29:20|15159.1|15157.1|15159.8|15157.8|15159.8|15157.8|15159.1|15157.1|2
1643772570000|2022-02-02 03:29:30|15159.9|15157.9|15159.1|15157.1|15159.9|15157.9|15159.1|15157.1|2
1643772580000|2022-02-02 03:29:40|15158.9|15156.9|15159.2|15157.2|15159.3|15157.3|15158.9|15156.9|1
1643772590000|2022-02-02 03:29:50|15158.8|15156.8|15159.1|15157.1|15159.4|15157.4|15158.8|15156.8|4
1643772600000|2022-02-02 03:30:00|15159.2|15157.2|15159.4|15157.4|15159.4|15157.4|15158.7|15156.7|3
1643772610000|2022-02-02 03:30:10|15159.3|15157.3|15159.2|15157.2|15159.6|15157.6|15159.1|15157.1|3
1643772620000|2022-02-02 03:30:20|15159.1|15157.1|15159.4|15157.4|15159.4|15157.4|15158.7|15156.7|5
1643772630000|2022-02-02 03:30:30|15159.3|15157.3|15159.4|15157.4|15159.4|15157.4|15159.2|15157.2|0
1643772640000|2022-02-02 03:30:40|15159.3|15157.3|15159.3|15157.3|15159.4|15157.4|15159.1|15157.1|2
1643772650000|2022-02-02 03:30:50|15159.4|15157.4|15158.7|15156.7|15159.6|15157.6|15158.7|15156.7|15
1643772660000|2022-02-02 03:31:00|15158.8|15156.8|15158.6|15156.6|15158.9|15156.9|15158.6|15156.6|4
1643772670000|2022-02-02 03:31:10|15158.7|15156.7|15158.9|15156.9|15159.1|15157.1|15158.7|15156.7|4
1643772680000|2022-02-02 03:31:20|15158.8|15156.8|15158.1|15156.1|15158.8|15156.8|15157.6|15155.6|5
1643772690000|2022-02-02 03:31:30|15157.9|15155.9|15158.6|15156.6|15158.7|15156.7|15157.7|15155.7|7
1643772700000|2022-02-02 03:31:40|15158.3|15156.3|15159.6|15157.6|15159.6|15157.6|15158.3|15156.3|17
1643772710000|2022-02-02 03:31:50|15158.6|15156.6|15158.7|15156.7|15158.7|15156.7|15158.3|15156.3|3
1643772720000|2022-02-02 03:32:00|15158.6|15156.6|15158.7|15156.7|15158.7|15156.7|15158.4|15156.4|1
1643772730000|2022-02-02 03:32:10|15158.6|15156.6|15158.7|15156.7|15158.7|15156.7|15158.6|15156.6|0
1643772750000|2022-02-02 03:32:30|15158.6|15156.6|15158.6|15156.6|15158.7|15156.7|15158.6|15156.6|2
1643772760000|2022-02-02 03:32:40|15158.3|15156.3|15158.3|15156.3|15158.3|15156.3|15158.3|15156.3|1
1643772770000|2022-02-02 03:32:50|15158.2|15156.2|15158.2|15156.2|15158.2|15156.2|15158.2|15156.2|1
1643772780000|2022-02-02 03:33:00|15158.1|15156.1|15157.7|15155.7|15158.6|15156.6|15157.7|15155.7|3
1643772790000|2022-02-02 03:33:10|15157.8|15155.8|15157.7|15155.7|15157.8|15155.8|15157.6|15155.6|0
1643772800000|2022-02-02 03:33:20|15157.8|15155.8|15157.7|15155.7|15157.8|15155.8|15157.7|15155.7|0
1643772810000|2022-02-02 03:33:30|15157.8|15155.8|15159.1|15157.1|15159.4|15157.4|15157.7|15155.7|9
1643772820000|2022-02-02 03:33:40|15159.2|15157.2|15157.9|15155.9|15159.3|15157.3|15157.9|15155.9|2
1643772830000|2022-02-02 03:33:50|15158.1|15156.1|15158.1|15156.1|15158.2|15156.2|15157.8|15155.8|0
1643772840000|2022-02-02 03:34:00|15157.9|15155.9|15158.9|15156.9|15158.9|15156.9|15157.9|15155.9|3
1643772850000|2022-02-02 03:34:10|15158.8|15156.8|15159.1|15157.1|15159.2|15157.2|15158.6|15156.6|2
1643772860000|2022-02-02 03:34:20|15159.2|15157.2|15159.1|15157.1|15159.2|15157.2|15159.1|15157.1|0
1643772870000|2022-02-02 03:34:30|15159.3|15157.3|15159.3|15157.3|15159.3|15157.3|15159.2|15157.2|1
1643772880000|2022-02-02 03:34:40|15160.1|15158.1|15160.1|15158.1|15160.3|15158.3|15160.1|15158.1|13
1643772890000|2022-02-02 03:34:50|15160.2|15158.2|15160.2|15158.2|15160.4|15158.4|15159.9|15157.9|3
1643772900000|2022-02-02 03:35:00|15160.3|15158.3|15160.3|15158.3|15160.6|15158.6|15159.9|15157.9|6
1643772910000|2022-02-02 03:35:10|15160.4|15158.4|15160.8|15158.8|15160.9|15158.9|15160.3|15158.3|12
1643772920000|2022-02-02 03:35:20|15160.4|15158.4|15160.8|15158.8|15161.1|15159.1|15160.2|15158.2|11
1643772930000|2022-02-02 03:35:30|15161.1|15159.1|15161.6|15159.6|15161.6|15159.6|15160.8|15158.8|24
1643772940000|2022-02-02 03:35:40|15161.4|15159.4|15163.2|15161.2|15163.8|15161.8|15161.4|15159.4|50
1643772950000|2022-02-02 03:35:50|15163.3|15161.3|15162.7|15160.7|15163.7|15161.7|15162.6|15160.6|6
1643772960000|2022-02-02 03:36:00|15162.8|15160.8|15161.8|15159.8|15162.9|15160.9|15161.7|15159.7|7
1643772970000|2022-02-02 03:36:10|15161.7|15159.7|15161.3|15159.3|15161.8|15159.8|15160.9|15158.9|6
1643772980000|2022-02-02 03:36:20|15161.2|15159.2|15161.8|15159.8|15162.1|15160.1|15161.1|15159.1|7
1643772990000|2022-02-02 03:36:30|15161.6|15159.6|15161.2|15159.2|15161.8|15159.8|15161.2|15159.2|7
1643773000000|2022-02-02 03:36:40|15161.3|15159.3|15160.9|15158.9|15161.6|15159.6|15160.7|15158.7|5
1643773010000|2022-02-02 03:36:50|15160.7|15158.7|15161.1|15159.1|15161.1|15159.1|15160.7|15158.7|0
1643773020000|2022-02-02 03:37:00|15160.9|15158.9|15160.2|15158.2|15160.9|15158.9|15160.1|15158.1|3
1643773030000|2022-02-02 03:37:10|15160.3|15158.3|15159.3|15157.3|15160.3|15158.3|15159.3|15157.3|1
1643773040000|2022-02-02 03:37:20|15159.2|15157.2|15160.2|15158.2|15160.2|15158.2|15159.2|15157.2|1
1643773050000|2022-02-02 03:37:30|15160.1|15158.1|15159.7|15157.7|15160.1|15158.1|15159.4|15157.4|3
1643773060000|2022-02-02 03:37:40|15159.6|15157.6|15159.9|15157.9|15159.9|15157.9|15159.4|15157.4|7
1643773070000|2022-02-02 03:37:50|15159.8|15157.8|15159.8|15157.8|15160.3|15158.3|15159.8|15157.8|0
1643773080000|2022-02-02 03:38:00|15159.9|15157.9|15160.7|15158.7|15160.7|15158.7|15159.9|15157.9|8
1643773090000|2022-02-02 03:38:10|15160.4|15158.4|15160.2|15158.2|15160.6|15158.6|15160.2|15158.2|1
1643773100000|2022-02-02 03:38:20|15160.1|15158.1|15160.3|15158.3|15160.3|15158.3|15159.9|15157.9|0
1643773110000|2022-02-02 03:38:30|15160.4|15158.4|15160.3|15158.3|15160.6|15158.6|15160.1|15158.1|1
1643773120000|2022-02-02 03:38:40|15160.2|15158.2|15160.6|15158.6|15160.7|15158.7|15160.1|15158.1|2
1643773130000|2022-02-02 03:38:50|15160.7|15158.7|15160.7|15158.7|15160.9|15158.9|15160.6|15158.6|0
1643773140000|2022-02-02 03:39:00|15160.6|15158.6|15160.3|15158.3|15160.9|15158.9|15159.8|15157.8|4
1643773150000|2022-02-02 03:39:10|15160.2|15158.2|15160.1|15158.1|15160.3|15158.3|15160.1|15158.1|0
1643773160000|2022-02-02 03:39:20|15160.2|15158.2|15159.9|15157.9|15160.3|15158.3|15159.4|15157.4|6
1643773170000|2022-02-02 03:39:30|15160.1|15158.1|15159.9|15157.9|15160.2|15158.2|15159.7|15157.7|1
1643773180000|2022-02-02 03:39:40|15160.1|15158.1|15159.8|15157.8|15160.3|15158.3|15159.8|15157.8|1
1643773190000|2022-02-02 03:39:50|15159.9|15157.9|15160.1|15158.1|15160.1|15158.1|15159.8|15157.8|1
1643773200000|2022-02-02 03:40:00|15159.9|15157.9|15160.6|15158.6|15160.9|15158.9|15159.8|15157.8|4
1643773210000|2022-02-02 03:40:10|15160.7|15158.7|15159.9|15157.9|15160.7|15158.7|15159.8|15157.8|7
1643773220000|2022-02-02 03:40:20|15159.3|15157.3|15159.3|15157.3|15159.3|15157.3|15159.3|15157.3|1
1643773230000|2022-02-02 03:40:30|15159.7|15157.7|15159.7|15157.7|15159.7|15157.7|15159.4|15157.4|1
1643773240000|2022-02-02 03:40:40|15159.8|15157.8|15159.9|15157.9|15159.9|15157.9|15159.6|15157.6|0
1643773250000|2022-02-02 03:40:50|15160.1|15158.1|15159.9|15157.9|15160.1|15158.1|15159.9|15157.9|1
1643773260000|2022-02-02 03:41:00|15159.8|15157.8|15159.8|15157.8|15159.8|15157.8|15159.6|15157.6|0
1643773270000|2022-02-02 03:41:10|15159.9|15157.9|15159.9|15157.9|15160.6|15158.6|15159.9|15157.9|2
1643773280000|2022-02-02 03:41:20|15159.8|15157.8|15159.9|15157.9|15160.3|15158.3|15159.8|15157.8|1
1643773290000|2022-02-02 03:41:30|15159.8|15157.8|15160.3|15158.3|15160.3|15158.3|15159.8|15157.8|2
1643773300000|2022-02-02 03:41:40|15160.2|15158.2|15160.4|15158.4|15160.4|15158.4|15160.2|15158.2|0
1643773310000|2022-02-02 03:41:50|15160.3|15158.3|15160.4|15158.4|15160.4|15158.4|15160.3|15158.3|2
1643773320000|2022-02-02 03:42:00|15160.6|15158.6|15160.6|15158.6|15160.6|15158.6|15160.6|15158.6|0
1643773330000|2022-02-02 03:42:10|15160.4|15158.4|15160.4|15158.4|15160.4|15158.4|15160.4|15158.4|1
1643773340000|2022-02-02 03:42:20|||||||||3
1643773350000|2022-02-02 03:42:30|15160.8|15158.8|15160.3|15158.3|15160.8|15158.8|15160.3|15158.3|6
1643773360000|2022-02-02 03:42:40|15160.4|15158.4|15160.4|15158.4|15160.6|15158.6|15160.4|15158.4|1
1643773370000|2022-02-02 03:42:50|15160.7|15158.7|15160.6|15158.6|15160.7|15158.7|15160.4|15158.4|0
1643773380000|2022-02-02 03:43:00|15160.4|15158.4|15160.3|15158.3|15160.4|15158.4|15160.3|15158.3|1
1643773390000|2022-02-02 03:43:10|15160.4|15158.4|15160.8|15158.8|15160.8|15158.8|15160.4|15158.4|3
1643773400000|2022-02-02 03:43:20|15160.7|15158.7|15160.3|15158.3|15160.7|15158.7|15160.3|15158.3|2
1643773410000|2022-02-02 03:43:30|15159.9|15157.9|15160.2|15158.2|15160.2|15158.2|15159.9|15157.9|4
1643773420000|2022-02-02 03:43:40|15160.1|15158.1|15159.9|15157.9|15160.2|15158.2|15159.9|15157.9|0
1643773430000|2022-02-02 03:43:50|15159.8|15157.8|15160.2|15158.2|15160.2|15158.2|15159.8|15157.8|1
1643773440000|2022-02-02 03:44:00|15160.1|15158.1|15159.8|15157.8|15160.1|15158.1|15159.7|15157.7|0
1643773450000|2022-02-02 03:44:10|15159.7|15157.7|15159.4|15157.4|15160.1|15158.1|15159.4|15157.4|8
1643773460000|2022-02-02 03:44:20|15159.6|15157.6|15159.9|15157.9|15159.9|15157.9|15159.4|15157.4|3
1643773470000|2022-02-02 03:44:30|15160.1|15158.1|15160.2|15158.2|15160.2|15158.2|15160.1|15158.1|2
1643773480000|2022-02-02 03:44:40|15160.6|15158.6|15160.4|15158.4|15160.7|15158.7|15160.4|15158.4|2
1643773490000|2022-02-02 03:44:50|15160.3|15158.3|15160.1|15158.1|15160.3|15158.3|15160.1|15158.1|0
1643773500000|2022-02-02 03:45:00|15159.8|15157.8|15159.4|15157.4|15159.9|15157.9|15159.4|15157.4|4
1643773510000|2022-02-02 03:45:10|15159.3|15157.3|15159.3|15157.3|15159.3|15157.3|15159.3|15157.3|0
1643773520000|2022-02-02 03:45:20|15159.4|15157.4|15159.8|15157.8|15159.9|15157.9|15159.4|15157.4|5
1643773530000|2022-02-02 03:45:30|15159.9|15157.9|15160.2|15158.2|15160.2|15158.2|15159.9|15157.9|0
1643773560000|2022-02-02 03:46:00|15160.6|15158.6|15160.2|15158.2|15160.6|15158.6|15160.2|15158.2|0
1643773570000|2022-02-02 03:46:10|15160.3|15158.3|15160.2|15158.2|15160.3|15158.3|15160.2|15158.2|1
1643773580000|2022-02-02 03:46:20|15160.3|15158.3|15160.4|15158.4|15160.6|15158.6|15160.2|15158.2|2
1643773590000|2022-02-02 03:46:30|15160.6|15158.6|15160.4|15158.4|15160.7|15158.7|15160.2|15158.2|5
1643773600000|2022-02-02 03:46:40|15160.3|15158.3|15160.2|15158.2|15160.4|15158.4|15160.1|15158.1|0
1643773610000|2022-02-02 03:46:50|15160.1|15158.1|15159.9|15157.9|15160.1|15158.1|15159.9|15157.9|2
1643773620000|2022-02-02 03:47:00|15159.7|15157.7|15158.7|15156.7|15159.7|15157.7|15158.7|15156.7|6
1643773630000|2022-02-02 03:47:10|15158.4|15156.4|15158.3|15156.3|15158.7|15156.7|15158.2|15156.2|8
1643773640000|2022-02-02 03:47:20|15158.2|15156.2|15156.1|15154.1|15158.2|15156.2|15155.9|15153.9|46
1643773650000|2022-02-02 03:47:30|15156.2|15154.2|15157.1|15155.1|15157.1|15155.1|15155.9|15153.9|5
1643773660000|2022-02-02 03:47:40|15156.9|15154.9|15156.7|15154.7|15156.9|15154.9|15156.7|15154.7|0
1643773670000|2022-02-02 03:47:50|15156.6|15154.6|15156.1|15154.1|15156.7|15154.7|15155.9|15153.9|7
1643773680000|2022-02-02 03:48:00|15156.2|15154.2|15156.3|15154.3|15156.8|15154.8|15156.1|15154.1|1
1643773690000|2022-02-02 03:48:10|15156.4|15154.4|15156.4|15154.4|15156.4|15154.4|15156.3|15154.3|0
1643773700000|2022-02-02 03:48:20|15156.3|15154.3|15156.3|15154.3|15156.4|15154.4|15155.9|15153.9|2
1643773710000|2022-02-02 03:48:30|15156.2|15154.2|15156.3|15154.3|15156.3|15154.3|15156.2|15154.2|1
1643773720000|2022-02-02 03:48:40|15156.2|15154.2|15156.6|15154.6|15156.9|15154.9|15156.2|15154.2|13
1643773730000|2022-02-02 03:48:50|15156.4|15154.4|15155.7|15153.7|15156.4|15154.4|15154.9|15152.9|10
1643773740000|2022-02-02 03:49:00|15155.8|15153.8|15155.1|15153.1|15156.3|15154.3|15155.1|15153.1|2
1643773750000|2022-02-02 03:49:10|15155.3|15153.3|15155.6|15153.6|15155.6|15153.6|15155.3|15153.3|4
1643773760000|2022-02-02 03:49:20|15155.7|15153.7|15155.3|15153.3|15155.9|15153.9|15155.3|15153.3|6
1643773770000|2022-02-02 03:49:30|15155.4|15153.4|15155.8|15153.8|15156.1|15154.1|15155.4|15153.4|2
1643773780000|2022-02-02 03:49:40|15155.9|15153.9|15155.8|15153.8|15155.9|15153.9|15155.8|15153.8|0
1643773790000|2022-02-02 03:49:50|15155.9|15153.9|15156.3|15154.3|15156.3|15154.3|15155.9|15153.9|1
1643773800000|2022-02-02 03:50:00|15156.2|15154.2|15156.3|15154.3|15156.7|15154.7|15156.1|15154.1|5
1643773810000|2022-02-02 03:50:10|15156.4|15154.4|15156.2|15154.2|15156.9|15154.9|15155.9|15153.9|2
1643773820000|2022-02-02 03:50:20|15155.9|15153.9|15156.7|15154.7|15156.7|15154.7|15155.9|15153.9|1
1643773830000|2022-02-02 03:50:30|15156.8|15154.8|15156.9|15154.9|15156.9|15154.9|15156.7|15154.7|0
1643773840000|2022-02-02 03:50:40|15157.1|15155.1|15156.9|15154.9|15157.1|15155.1|15156.9|15154.9|1
1643773850000|2022-02-02 03:50:50|15156.8|15154.8|15156.9|15154.9|15156.9|15154.9|15156.8|15154.8|5
1643773870000|2022-02-02 03:51:10|15156.3|15154.3|15156.1|15154.1|15156.6|15154.6|15156.1|15154.1|16
1643773880000|2022-02-02 03:51:20|15156.2|15154.2|15156.8|15154.8|15156.8|15154.8|15156.2|15154.2|3
1643773890000|2022-02-02 03:51:30|15156.7|15154.7|15156.2|15154.2|15156.7|15154.7|15156.2|15154.2|2
1643773900000|2022-02-02 03:51:40|15156.1|15154.1|15156.3|15154.3|15156.3|15154.3|15156.1|15154.1|5
1643773910000|2022-02-02 03:51:50|15156.2|15154.2|15155.9|15153.9|15156.2|15154.2|15155.7|15153.7|1
1643773920000|2022-02-02 03:52:00|15155.8|15153.8|15155.7|15153.7|15155.8|15153.8|15155.7|15153.7|0
1643773930000|2022-02-02 03:52:10|15155.9|15153.9|15155.8|15153.8|15156.1|15154.1|15155.8|15153.8|1
1643773940000|2022-02-02 03:52:20|15156.1|15154.1|15156.4|15154.4|15156.4|15154.4|15155.8|15153.8|2
1643773950000|2022-02-02 03:52:30|15156.3|15154.3|15156.2|15154.2|15156.3|15154.3|15156.2|15154.2|0
1643773960000|2022-02-02 03:52:40|15156.3|15154.3|15156.3|15154.3|15156.4|15154.4|15156.2|15154.2|1
1643773970000|2022-02-02 03:52:50|15156.2|15154.2|15156.1|15154.1|15156.3|15154.3|15156.1|15154.1|1
1643773980000|2022-02-02 03:53:00|15155.8|15153.8|15156.1|15154.1|15156.1|15154.1|15155.8|15153.8|6
1643773990000|2022-02-02 03:53:10|15155.9|15153.9|15155.8|15153.8|15156.3|15154.3|15155.8|15153.8|6
1643774000000|2022-02-02 03:53:20|15156.1|15154.1|15156.6|15154.6|15156.6|15154.6|15156.1|15154.1|2
1643774010000|2022-02-02 03:53:30|15156.7|15154.7|15156.8|15154.8|15156.9|15154.9|15156.7|15154.7|3
1643774020000|2022-02-02 03:53:40|15156.7|15154.7|15156.3|15154.3|15156.7|15154.7|15156.3|15154.3|4
1643774030000|2022-02-02 03:53:50|15156.4|15154.4|15156.7|15154.7|15156.7|15154.7|15156.4|15154.4|0
1643774040000|2022-02-02 03:54:00|15156.6|15154.6|15156.7|15154.7|15156.7|15154.7|15156.3|15154.3|1
1643774050000|2022-02-02 03:54:10|15156.2|15154.2|15156.1|15154.1|15156.2|15154.2|15155.8|15153.8|1
1643774060000|2022-02-02 03:54:20|15156.2|15154.2|15156.2|15154.2|15156.3|15154.3|15155.8|15153.8|0
1643774070000|2022-02-02 03:54:30|15156.1|15154.1|15156.3|15154.3|15156.7|15154.7|15156.1|15154.1|7
1643774080000|2022-02-02 03:54:40|15156.1|15154.1|15156.3|15154.3|15156.8|15154.8|15156.1|15154.1|1
1643774090000|2022-02-02 03:54:50|15156.6|15154.6|15156.4|15154.4|15156.8|15154.8|15156.3|15154.3|11
1643774100000|2022-02-02 03:55:00|15156.3|15154.3|15156.3|15154.3|15156.4|15154.4|15156.3|15154.3|0
1643774110000|2022-02-02 03:55:10|15156.6|15154.6|15158.2|15156.2|15158.2|15156.2|15156.6|15154.6|10
1643774120000|2022-02-02 03:55:20|15157.9|15155.9|15157.7|15155.7|15157.9|15155.9|15157.7|15155.7|0
1643774130000|2022-02-02 03:55:30|15157.8|15155.8|15157.6|15155.6|15158.2|15156.2|15157.6|15155.6|3
1643774140000|2022-02-02 03:55:40|15157.7|15155.7|15157.3|15155.3|15157.8|15155.8|15157.3|15155.3|15
1643774150000|2022-02-02 03:55:50|15157.2|15155.2|15157.3|15155.3|15157.6|15155.6|15157.2|15155.2|2
1643774160000|2022-02-02 03:56:00|15157.4|15155.4|15157.3|15155.3|15157.4|15155.4|15157.2|15155.2|0
1643774170000|2022-02-02 03:56:10|15157.2|15155.2|15157.4|15155.4|15157.4|15155.4|15157.2|15155.2|1
1643774180000|2022-02-02 03:56:20|15157.6|15155.6|15157.7|15155.7|15157.7|15155.7|15157.3|15155.3|0
1643774190000|2022-02-02 03:56:30|15157.6|15155.6|15158.1|15156.1|15158.1|15156.1|15157.3|15155.3|3
1643774200000|2022-02-02 03:56:40|15157.9|15155.9|15157.7|15155.7|15158.1|15156.1|15157.3|15155.3|3
1643774210000|2022-02-02 03:56:50|15157.6|15155.6|15157.9|15155.9|15157.9|15155.9|15157.4|15155.4|1
1643774220000|2022-02-02 03:57:00|15157.7|15155.7|15157.2|15155.2|15157.7|15155.7|15157.1|15155.1|2
1643774230000|2022-02-02 03:57:10|15157.1|15155.1|15157.3|15155.3|15157.4|15155.4|15156.9|15154.9|1
1643774240000|2022-02-02 03:57:20|15157.2|15155.2|15157.4|15155.4|15157.4|15155.4|15157.1|15155.1|3
1643774250000|2022-02-02 03:57:30|15157.3|15155.3|15157.3|15155.3|15157.4|15155.4|15157.2|15155.2|0
1643774260000|2022-02-02 03:57:40|15157.4|15155.4|15157.4|15155.4|15157.4|15155.4|15157.4|15155.4|0
1643774270000|2022-02-02 03:57:50|15157.3|15155.3|15157.2|15155.2|15157.3|15155.3|15157.2|15155.2|1
1643774280000|2022-02-02 03:58:00|15157.1|15155.1|15157.3|15155.3|15157.3|15155.3|15157.1|15155.1|0
1643774290000|2022-02-02 03:58:10|15157.1|15155.1|15158.1|15156.1|15158.7|15156.7|15157.1|15155.1|8
1643774300000|2022-02-02 03:58:20|15157.9|15155.9|15157.8|15155.8|15157.9|15155.9|15157.8|15155.8|0
1643774310000|2022-02-02 03:58:30|15157.9|15155.9|15157.8|15155.8|15157.9|15155.9|15157.8|15155.8|0
1643774320000|2022-02-02 03:58:40|||||||||1
1643774330000|2022-02-02 03:58:50|||||||||2
1643774340000|2022-02-02 03:59:00|15158.1|15156.1|15158.1|15156.1|15158.2|15156.2|15158.1|15156.1|0
1643774350000|2022-02-02 03:59:10|15158.2|15156.2|15158.2|15156.2|15158.6|15156.6|15158.1|15156.1|3
1643774360000|2022-02-02 03:59:20|15158.3|15156.3|15158.6|15156.6|15158.9|15156.9|15158.3|15156.3|2
1643774370000|2022-02-02 03:59:30|15158.9|15156.9|15159.4|15157.4|15160.1|15158.1|15158.8|15156.8|18
1643774380000|2022-02-02 03:59:40|15159.6|15157.6|15159.4|15157.4|15159.6|15157.6|15159.3|15157.3|0
1643774390000|2022-02-02 03:59:50|15159.6|15157.6|15159.9|15157.9|15160.1|15158.1|15159.6|15157.6|8
1643774400000|2022-02-02 04:00:00|15159.8|15157.8|15158.9|15156.9|15159.8|15157.8|15158.7|15156.7|4
1643774410000|2022-02-02 04:00:10|15158.8|15156.8|15157.8|15155.8|15158.8|15156.8|15157.8|15155.8|14
1643774420000|2022-02-02 04:00:20|15158.1|15156.1|15158.4|15156.4|15158.6|15156.6|15158.1|15156.1|1
1643774430000|2022-02-02 04:00:30|15158.6|15156.6|15158.4|15156.4|15158.6|15156.6|15158.4|15156.4|1
1643774440000|2022-02-02 04:00:40|15158.2|15156.2|15158.6|15156.6|15158.6|15156.6|15158.1|15156.1|6
1643774460000|2022-02-02 04:01:00|15158.4|15156.4|15158.6|15156.6|15158.6|15156.6|15158.1|15156.1|5
1643774470000|2022-02-02 04:01:10|15158.3|15156.3|15158.8|15156.8|15158.8|15156.8|15158.3|15156.3|0
1643774480000|2022-02-02 04:01:20|15158.7|15156.7|15158.6|15156.6|15158.8|15156.8|15158.6|15156.6|0
1643774490000|2022-02-02 04:01:30|15158.7|15156.7|15158.6|15156.6|15158.8|15156.8|15158.6|15156.6|0
1643774500000|2022-02-02 04:01:40|15158.4|15156.4|15159.9|15157.9|15159.9|15157.9|15158.4|15156.4|6
1643774510000|2022-02-02 04:01:50|15159.8|15157.8|15159.1|15157.1|15160.1|15158.1|15158.9|15156.9|1
1643774520000|2022-02-02 04:02:00|15158.7|15156.7|15158.7|15156.7|15158.7|15156.7|15158.6|15156.6|13
1643774530000|2022-02-02 04:02:10|15158.6|15156.6|15158.7|15156.7|15159.2|15157.2|15158.6|15156.6|4
1643774540000|2022-02-02 04:02:20|15158.8|15156.8|15157.9|15155.9|15158.9|15156.9|15157.9|15155.9|7
1643774550000|2022-02-02 04:02:30|15158.1|15156.1|15158.9|15156.9|15158.9|15156.9|15158.1|15156.1|5
1643774560000|2022-02-02 04:02:40|15159.1|15157.1|15160.1|15158.1|15160.1|15158.1|15159.1|15157.1|0
1643774570000|2022-02-02 04:02:50|15159.1|15157.1|15158.6|15156.6|15159.1|15157.1|15158.6|15156.6|12
1643774580000|2022-02-02 04:03:00|15158.7|15156.7|15158.6|15156.6|15158.8|15156.8|15158.2|15156.2|1
1643774590000|2022-02-02 04:03:10|15158.7|15156.7|15158.6|15156.6|15158.7|15156.7|15158.6|15156.6|0
1643774600000|2022-02-02 04:03:20|15158.8|15156.8|15158.8|15156.8|15158.8|15156.8|15158.8|15156.8|1
1643774610000|2022-02-02 04:03:30|15159.1|15157.1|15159.4|15157.4|15159.4|15157.4|15159.1|15157.1|5
1643774620000|2022-02-02 04:03:40|15159.7|15157.7|15159.7|15157.7|15159.8|15157.8|15159.6|15157.6|1
1643774630000|2022-02-02 04:03:50|15159.6|15157.6|15159.6|15157.6|15159.7|15157.7|15159.6|15157.6|0
1643774640000|2022-02-02 04:04:00|15159.7|15157.7|15159.9|15157.9|15160.3|15158.3|15159.6|15157.6|3
1643774650000|2022-02-02 04:04:10|15160.1|15158.1|15159.9|15157.9|15160.2|15158.2|15159.9|15157.9|5
1643774660000|2022-02-02 04:04:20|15160.1|15158.1|15160.1|15158.1|15160.2|15158.2|15160.1|15158.1|9
1643774670000|2022-02-02 04:04:30|15160.2|15158.2|15159.7|15157.7|15160.2|15158.2|15159.3|15157.3|1
1643774680000|2022-02-02 04:04:40|15159.8|15157.8|15161.1|15159.1|15161.1|15159.1|15159.8|15157.8|13
1643774690000|2022-02-02 04:04:50|15160.9|15158.9|15161.7|15159.7|15161.7|15159.7|15160.9|15158.9|4
1643774700000|2022-02-02 04:05:00|15161.6|15159.6|15161.4|15159.4|15161.7|15159.7|15160.9|15158.9|5
1643774710000|2022-02-02 04:05:10|15161.6|15159.6|15161.7|15159.7|15161.7|15159.7|15161.4|15159.4|1
1643774720000|2022-02-02 04:05:20|15161.6|15159.6|15161.6|15159.6|15161.6|15159.6|15161.6|15159.6|0
1643774730000|2022-02-02 04:05:30|15161.7|15159.7|15162.7|15160.7|15162.7|15160.7|15161.7|15159.7|19
1643774740000|2022-02-02 04:05:40|15162.6|15160.6|15162.2|15160.2|15162.7|15160.7|15162.2|15160.2|3
1643774750000|2022-02-02 04:05:50|15161.9|15159.9|15162.1|15160.1|15162.3|15160.3|15161.9|15159.9|2
1643774760000|2022-02-02 04:06:00|15161.9|15159.9|15161.9|15159.9|15162.1|15160.1|15161.8|15159.8|0
1643774770000|2022-02-02 04:06:10|15161.8|15159.8|15161.7|15159.7|15161.8|15159.8|15161.7|15159.7|0
1643774780000|2022-02-02 04:06:20|15162.2|15160.2|15161.9|15159.9|15162.2|15160.2|15161.9|15159.9|2
1643774790000|2022-02-02 04:06:30|15162.1|15160.1|15161.9|15159.9|15162.2|15160.2|15161.7|15159.7|2
1643774800000|2022-02-02 04:06:40|15161.8|15159.8|15161.7|15159.7|15161.8|15159.8|15161.3|15159.3|16
1643774810000|2022-02-02 04:06:50|15161.6|15159.6|15161.8|15159.8|15161.8|15159.8|15161.6|15159.6|0
1643774820000|2022-02-02 04:07:00|15161.6|15159.6|15161.7|15159.7|15161.7|15159.7|15161.6|15159.6|0
1643774830000|2022-02-02 04:07:10|15161.6|15159.6|15161.4|15159.4|15161.6|15159.6|15161.4|15159.4|2
1643774840000|2022-02-02 04:07:20|15161.3|15159.3|15161.4|15159.4|15161.4|15159.4|15161.3|15159.3|0
1643774850000|2022-02-02 04:07:30|15161.3|15159.3|15161.6|15159.6|15161.6|15159.6|15161.2|15159.2|3
1643774860000|2022-02-02 04:07:40|15161.7|15159.7|15161.4|15159.4|15161.7|15159.7|15161.3|15159.3|0
1643774870000|2022-02-02 04:07:50|15161.6|15159.6|15161.6|15159.6|15161.9|15159.9|15161.4|15159.4|3
1643774880000|2022-02-02 04:08:00|15161.4|15159.4|15161.2|15159.2|15161.4|15159.4|15161.2|15159.2|1
1643774890000|2022-02-02 04:08:10|15161.1|15159.1|15160.9|15158.9|15161.2|15159.2|15160.9|15158.9|0
1643774920000|2022-02-02 04:08:40|15160.8|15158.8|15160.7|15158.7|15160.9|15158.9|15160.7|15158.7|0
1643774930000|2022-02-02 04:08:50|15160.6|15158.6|15160.1|15158.1|15160.6|15158.6|15159.9|15157.9|4
1643774940000|2022-02-02 04:09:00|15160.2|15158.2|15160.1|15158.1|15160.2|15158.2|15159.9|15157.9|1
1643774950000|2022-02-02 04:09:10|15160.6|15158.6|15160.2|15158.2|15160.6|15158.6|15160.1|15158.1|1
1643774960000|2022-02-02 04:09:20|15160.1|15158.1|15160.1|15158.1|15160.3|15158.3|15160.1|15158.1|0
1643774970000|2022-02-02 04:09:30|15160.3|15158.3|15160.2|15158.2|15160.3|15158.3|15160.2|15158.2|0
1643774980000|2022-02-02 04:09:40|15160.1|15158.1|15160.2|15158.2|15160.2|15158.2|15159.9|15157.9|1
1643774990000|2022-02-02 04:09:50|15159.9|15157.9|15160.2|15158.2|15160.3|15158.3|15159.7|15157.7|5
1643775000000|2022-02-02 04:10:00|15160.4|15158.4|15160.1|15158.1|15160.4|15158.4|15159.7|15157.7|2
1643775010000|2022-02-02 04:10:10|15160.3|15158.3|15160.9|15158.9|15160.9|15158.9|15160.3|15158.3|5
1643775020000|2022-02-02 04:10:20|15160.8|15158.8|15161.1|15159.1|15161.1|15159.1|15160.8|15158.8|6
1643775030000|2022-02-02 04:10:30|15160.8|15158.8|15161.6|15159.6|15161.6|15159.6|15160.8|15158.8|6
1643775040000|2022-02-02 04:10:40|15161.4|15159.4|15161.6|15159.6|15161.8|15159.8|15161.4|15159.4|8
1643775050000|2022-02-02 04:10:50|15161.4|15159.4|15161.4|15159.4|15161.7|15159.7|15161.4|15159.4|5
1643775060000|2022-02-02 04:11:00|15161.3|15159.3|15161.4|15159.4|15161.4|15159.4|15161.1|15159.1|2
1643775070000|2022-02-02 04:11:10|15161.1|15159.1|15161.7|15159.7|15161.7|15159.7|15160.7|15158.7|2
1643775080000|2022-02-02 04:11:20|15161.6|15159.6|15161.6|15159.6|15161.6|15159.6|15161.6|15159.6|0
1643775090000|2022-02-02 04:11:30|15161.4|15159.4|15161.6|15159.6|15162.1|15160.1|15161.4|15159.4|4
1643775100000|2022-02-02 04:11:40|15161.7|15159.7|15161.8|15159.8|15162.1|15160.1|15161.4|15159.4|5
1643775120000|2022-02-02 04:12:00|15162.1|15160.1|15162.1|15160.1|15162.2|15160.2|15162.1|15160.1|3
1643775130000|2022-02-02 04:12:10|15161.9|15159.9|15162.7|15160.7|15162.7|15160.7|15161.7|15159.7|23
1643775140000|2022-02-02 04:12:20|15162.6|15160.6|15162.3|15160.3|15162.8|15160.8|15162.2|15160.2|3
1643775150000|2022-02-02 04:12:30|15162.6|15160.6|15162.3|15160.3|15162.7|15160.7|15162.3|15160.3|1
1643775160000|2022-02-02 04:12:40|15162.4|15160.4|15162.6|15160.6|15162.6|15160.6|15162.4|15160.4|0
1643775170000|2022-02-02 04:12:50|15162.3|15160.3|15162.8|15160.8|15162.8|15160.8|15162.3|15160.3|7
1643775180000|2022-02-02 04:13:00|15162.7|15160.7|15161.8|15159.8|15162.7|15160.7|15161.8|15159.8|6
1643775190000|2022-02-02 04:13:10|15161.9|15159.9|15161.6|15159.6|15161.9|15159.9|15161.6|15159.6|2
1643775200000|2022-02-02 04:13:20|15161.7|15159.7|15162.6|15160.6|15162.6|15160.6|15161.7|15159.7|28
1643775210000|2022-02-02 04:13:30|15162.4|15160.4|15163.2|15161.2|15163.3|15161.3|15162.4|15160.4|4
1643775220000|2022-02-02 04:13:40|15163.3|15161.3|15162.6|15160.6|15163.3|15161.3|15162.6|15160.6|7
1643775230000|2022-02-02 04:13:50|15162.4|15160.4|15162.3|15160.3|15162.4|15160.4|15161.9|15159.9|5
1643775240000|2022-02-02 04:14:00|15162.2|15160.2|15160.8|15158.8|15162.2|15160.2|15160.7|15158.7|13
1643775250000|2022-02-02 04:14:10|15161.2|15159.2|15161.1|15159.1|15161.4|15159.4|15161.1|15159.1|3
1643775260000|2022-02-02 04:14:20|15160.9|15158.9|15161.4|15159.4|15161.4|15159.4|15160.9|15158.9|8
1643775270000|2022-02-02 04:14:30|15161.6|15159.6|15161.7|15159.7|15161.9|15159.9|15161.6|15159.6|3
1643775280000|2022-02-02 04:14:40|15161.6|15159.6|15161.9|15159.9|15161.9|15159.9|15161.1|15159.1|11
1643775290000|2022-02-02 04:14:50|15161.8|15159.8|15161.9|15159.9|15162.1|15160.1|15161.8|15159.8|0
1643775300000|2022-02-02 04:15:00|15161.8|15159.8|15162.1|15160.1|15162.1|15160.1|15161.8|15159.8|3
1643775310000|2022-02-02 04:15:10|15161.8|15159.8|15161.7|15159.7|15161.8|15159.8|15161.6|15159.6|13
1643775320000|2022-02-02 04:15:20|15161.9|15159.9|15161.9|15159.9|15161.9|15159.9|15161.9|15159.9|1
1643775330000|2022-02-02 04:15:30|15161.7|15159.7|15162.1|15160.1|15162.1|15160.1|15161.7|15159.7|1
1643775340000|2022-02-02 04:15:40|15162.2|15160.2|15162.4|15160.4|15162.7|15160.7|15162.1|15160.1|10
1643775350000|2022-02-02 04:15:50|15162.6|15160.6|15162.7|15160.7|15162.7|15160.7|15162.4|15160.4|2
1643775360000|2022-02-02 04:16:00|15162.8|15160.8|15163.4|15161.4|15163.6|15161.6|15162.8|15160.8|5
1643775370000|2022-02-02 04:16:10|15163.9|15161.9|15163.7|15161.7|15163.9|15161.9|15163.7|15161.7|6
1643775380000|2022-02-02 04:16:20|15163.8|15161.8|15164.7|15162.7|15164.7|15162.7|15163.8|15161.8|85
1643775390000|2022-02-02 04:16:30|15164.6|15162.6|15164.6|15162.6|15164.9|15162.9|15164.6|15162.6|8
1643775400000|2022-02-02 04:16:40|15164.4|15162.4|15164.2|15162.2|15164.4|15162.4|15163.9|15161.9|6
1643775410000|2022-02-02 04:16:50|15164.3|15162.3|15163.8|15161.8|15165.1|15163.1|15163.8|15161.8|16
1643775420000|2022-02-02 04:17:00|15163.7|15161.7|15163.2|15161.2|15163.7|15161.7|15163.1|15161.1|7
1643775430000|2022-02-02 04:17:10|15163.3|15161.3|15163.4|15161.4|15163.6|15161.6|15163.1|15161.1|1
1643775440000|2022-02-02 04:17:20|15163.3|15161.3|15163.9|15161.9|15163.9|15161.9|15163.3|15161.3|2
1643775450000|2022-02-02 04:17:30|15164.1|15162.1|15164.1|15162.1|15164.1|15162.1|15164.1|15162.1|0
1643775460000|2022-02-02 04:17:40|15164.2|15162.2|15164.1|15162.1|15164.2|15162.2|15163.9|15161.9|2
1643775470000|2022-02-02 04:17:50|15163.9|15161.9|15164.4|15162.4|15164.4|15162.4|15163.9|15161.9|0
1643775480000|2022-02-02 04:18:00|15164.3|15162.3|15164.2|15162.2|15164.3|15162.3|15164.1|15162.1|1
1643775490000|2022-02-02 04:18:10|15164.1|15162.1|15163.9|15161.9|15164.1|15162.1|15163.7|15161.7|2
1643775500000|2022-02-02 04:18:20|15164.1|15162.1|15164.1|15162.1|15164.1|15162.1|15163.9|15161.9|0
1643775510000|2022-02-02 04:18:30|15163.9|15161.9|15164.3|15162.3|15164.3|15162.3|15163.9|15161.9|1
1643775520000|2022-02-02 04:18:40|15164.4|15162.4|15164.7|15162.7|15164.7|15162.7|15164.4|15162.4|1
1643775530000|2022-02-02 04:18:50|15164.8|15162.8|15164.7|15162.7|15164.8|15162.8|15164.7|15162.7|2
1643775540000|2022-02-02 04:19:00|15164.8|15162.8|15164.8|15162.8|15164.8|15162.8|15164.6|15162.6|2
1643775550000|2022-02-02 04:19:10|15164.7|15162.7|15164.8|15162.8|15164.8|15162.8|15164.6|15162.6|0
1643775560000|2022-02-02 04:19:20|15164.9|15162.9|15164.9|15162.9|15165.1|15163.1|15164.7|15162.7|1
1643775570000|2022-02-02 04:19:30|15164.7|15162.7|15164.1|15162.1|15164.8|15162.8|15164.1|15162.1|4
1643775580000|2022-02-02 04:19:40|15163.9|15161.9|15163.8|15161.8|15164.4|15162.4|15163.4|15161.4|6
1643775590000|2022-02-02 04:19:50|15163.7|15161.7|15163.3|15161.3|15163.7|15161.7|15163.1|15161.1|1
1643775600000|2022-02-02 04:20:00|15163.4|15161.4|15163.2|15161.2|15163.4|15161.4|15162.9|15160.9|3
1643775610000|2022-02-02 04:20:10|15163.1|15161.1|15162.9|15160.9|15163.2|15161.2|15162.9|15160.9|2
1643775620000|2022-02-02 04:20:20|||||||||1
1643775640000|2022-02-02 04:20:40|15163.1|15161.1|15163.1|15161.1|15163.2|15161.2|15163.1|15161.1|0
1643775650000|2022-02-02 04:20:50|15162.9|15160.9|15162.9|15160.9|15163.1|15161.1|15162.9|15160.9|2
1643775660000|2022-02-02 04:21:00|15163.1|15161.1|15162.9|15160.9|15163.1|15161.1|15162.8|15160.8|1
1643775670000|2022-02-02 04:21:10|15162.8|15160.8|15163.1|15161.1|15163.3|15161.3|15162.8|15160.8|3
1643775680000|2022-02-02 04:21:20|15162.9|15160.9|15162.9|15160.9|15162.9|15160.9|15162.9|15160.9|1
1643775690000|2022-02-02 04:21:30|15163.1|15161.1|15162.9|15160.9|15163.1|15161.1|15162.9|15160.9|2
1643775700000|2022-02-02 04:21:40|15163.1|15161.1|15163.3|15161.3|15163.3|15161.3|15163.1|15161.1|6
1643775710000|2022-02-02 04:21:50|15163.2|15161.2|15163.7|15161.7|15163.7|15161.7|15163.2|15161.2|2
1643775720000|2022-02-02 04:22:00|15163.6|15161.6|15163.1|15161.1|15163.6|15161.6|15163.1|15161.1|2
1643775730000|2022-02-02 04:22:10|15162.9|15160.9|15162.6|15160.6|15162.9|15160.9|15162.6|15160.6|4
1643775740000|2022-02-02 04:22:20|15163.1|15161.1|15162.9|15160.9|15163.1|15161.1|15162.8|15160.8|11
1643775750000|2022-02-02 04:22:30|15163.1|15161.1|15162.9|15160.9|15163.1|15161.1|15162.9|15160.9|0
1643775760000|2022-02-02 04:22:40|15162.8|15160.8|15163.1|15161.1|15163.2|15161.2|15162.8|15160.8|2
1643775780000|2022-02-02 04:23:00|15162.9|15160.9|15161.4|15159.4|15162.9|15160.9|15161.2|15159.2|19
1643775790000|2022-02-02 04:23:10|15161.6|15159.6|15162.4|15160.4|15162.6|15160.6|15161.6|15159.6|5
1643775800000|2022-02-02 04:23:20|15162.6|15160.6|15162.2|15160.2|15162.6|15160.6|15162.1|15160.1|2
1643775810000|2022-02-02 04:23:30|15162.3|15160.3|15162.2|15160.2|15162.3|15160.3|15162.1|15160.1|1
1643775820000|2022-02-02 04:23:40|15162.1|15160.1|15162.1|15160.1|15162.1|15160.1|15162.1|15160.1|0
1643775830000|2022-02-02 04:23:50|15162.3|15160.3|15162.2|15160.2|15162.3|15160.3|15162.1|15160.1|2
1643775840000|2022-02-02 04:24:00|15161.9|15159.9|15162.2|15160.2|15162.2|15160.2|15161.7|15159.7|2
1643775850000|2022-02-02 04:24:10|15162.3|15160.3|15162.2|15160.2|15162.3|15160.3|15162.2|15160.2|1
1643775870000|2022-02-02 04:24:30|15162.3|15160.3|15162.2|15160.2|15162.3|15160.3|15162.2|15160.2|0
1643775880000|2022-02-02 04:24:40|15162.1|15160.1|15162.2|15160.2|15162.2|15160.2|15162.1|15160.1|2
1643775890000|2022-02-02 04:24:50|15162.3|15160.3|15162.6|15160.6|15162.6|15160.6|15162.2|15160.2|0
1643775900000|2022-02-02 04:25:00|15162.7|15160.7|15162.9|15160.9|15162.9|15160.9|15162.7|15160.7|0
1643775910000|2022-02-02 04:25:10|15163.1|15161.1|15163.1|15161.1|15163.1|15161.1|15162.9|15160.9|0
1643775920000|2022-02-02 04:25:20|15162.9|15160.9|15162.8|15160.8|15163.1|15161.1|15162.8|15160.8|1
1643775930000|2022-02-02 04:25:30|15162.9|15160.9|15162.8|15160.8|15162.9|15160.9|15162.8|15160.8|1
1643775940000|2022-02-02 04:25:40|15162.9|15160.9|15162.3|15160.3|15162.9|15160.9|15162.3|15160.3|2
1643775950000|2022-02-02 04:25:50|15162.2|15160.2|15163.1|15161.1|15163.1|15161.1|15162.2|15160.2|16
1643775960000|2022-02-02 04:26:00|15162.8|15160.8|15162.8|15160.8|15162.9|15160.9|15162.4|15160.4|3
1643775970000|2022-02-02 04:26:10|15162.7|15160.7|15162.7|15160.7|15162.9|15160.9|15162.7|15160.7|1
1643775980000|2022-02-02 04:26:20|15162.8|15160.8|15162.8|15160.8|15162.9|15160.9|15162.8|15160.8|1
1643775990000|2022-02-02 04:26:30|15162.6|15160.6|15162.8|15160.8|15162.8|15160.8|15162.6|15160.6|1
1643776000000|2022-02-02 04:26:40|15162.6|15160.6|15162.6|15160.6|15162.6|15160.6|15162.2|15160.2|3
1643776020000|2022-02-02 04:27:00|15162.7|15160.7|15162.7|15160.7|15162.7|15160.7|15162.7|15160.7|0
1643776030000|2022-02-02 04:27:10|15162.6|15160.6|15162.6|15160.6|15162.6|15160.6|15162.4|15160.4|1
1643776040000|2022-02-02 04:27:20|15162.7|15160.7|15162.6|15160.6|15162.7|15160.7|15162.4|15160.4|1
1643776050000|2022-02-02 04:27:30|15162.9|15160.9|15162.4|15160.4|15162.9|15160.9|15162.4|15160.4|2
1643776060000|2022-02-02 04:27:40|15162.6|15160.6|15163.1|15161.1|15163.1|15161.1|15162.4|15160.4|1
1643776070000|2022-02-02 04:27:50|15162.9|15160.9|15162.8|15160.8|15162.9|15160.9|15162.8|15160.8|0
1643776090000|2022-02-02 04:28:10|15162.9|15160.9|15162.9|15160.9|15163.1|15161.1|15162.9|15160.9|0
1643776100000|2022-02-02 04:28:20|15163.1|15161.1|15162.8|15160.8|15163.2|15161.2|15162.8|15160.8|3
1643776110000|2022-02-02 04:28:30|15162.9|15160.9|15163.1|15161.1|15163.1|15161.1|15162.9|15160.9|0
1643776120000|2022-02-02 04:28:40|15162.7|15160.7|15162.6|15160.6|15162.7|15160.7|15162.6|15160.6|2
1643776130000|2022-02-02 04:28:50|15162.4|15160.4|15161.9|15159.9|15162.4|15160.4|15161.9|15159.9|10
1643776140000|2022-02-02 04:29:00|15161.8|15159.8|15161.9|15159.9|15162.3|15160.3|15161.8|15159.8|1
1643776150000|2022-02-02 04:29:10|15161.8|15159.8|15161.3|15159.3|15161.8|15159.8|15161.3|15159.3|7
1643776160000|2022-02-02 04:29:20|15161.6|15159.6|15161.6|15159.6|15161.6|15159.6|15161.6|15159.6|1
1643776170000|2022-02-02 04:29:30|15161.4|15159.4|15161.6|15159.6|15161.6|15159.6|15161.4|15159.4|0
1643776180000|2022-02-02 04:29:40|15161.4|15159.4|15161.7|15159.7|15161.8|15159.8|15161.4|15159.4|3
1643776190000|2022-02-02 04:29:50|15161.8|15159.8|15161.7|15159.7|15161.8|15159.8|15161.7|15159.7|0
1643776200000|2022-02-02 04:30:00|15161.8|15159.8|15162.3|15160.3|15162.3|15160.3|15161.8|15159.8|4
1643776210000|2022-02-02 04:30:10|15162.4|15160.4|15162.7|15160.7|15162.8|15160.8|15162.3|15160.3|1
1643776220000|2022-02-02 04:30:20|15162.8|15160.8|15163.1|15161.1|15163.4|15161.4|15162.8|15160.8|5
1643776230000|2022-02-02 04:30:30|15162.7|15160.7|15162.2|15160.2|15162.7|15160.7|15162.2|15160.2|1
1643776240000|2022-02-02 04:30:40|15162.3|15160.3|15162.3|15160.3|15162.3|15160.3|15162.2|15160.2|1
1643776250000|2022-02-02 04:30:50|15162.4|15160.4|15162.4|15160.4|15162.4|15160.4|15162.3|15160.3|1
1643776260000|2022-02-02 04:31:00|15162.6|15160.6|15162.3|15160.3|15162.6|15160.6|15162.3|15160.3|0
1643776270000|2022-02-02 04:31:10|15162.2|15160.2|15162.1|15160.1|15162.2|15160.2|15162.1|15160.1|0
1643776280000|2022-02-02 04:31:20|15162.4|15160.4|15162.3|15160.3|15162.6|15160.6|15162.1|15160.1|3
1643776290000|2022-02-02 04:31:30|15162.2|15160.2|15162.3|15160.3|15162.6|15160.6|15162.2|15160.2|0
1643776300000|2022-02-02 04:31:40|15162.4|15160.4|15162.3|15160.3|15162.4|15160.4|15162.2|15160.2|1
1643776310000|2022-02-02 04:31:50|15162.4|15160.4|15162.3|15160.3|15162.4|15160.4|15162.3|15160.3|0
1643776320000|2022-02-02 04:32:00|15162.4|15160.4|15162.9|15160.9|15162.9|15160.9|15162.4|15160.4|2
1643776330000|2022-02-02 04:32:10|15162.8|15160.8|15162.8|15160.8|15162.9|15160.9|15162.7|15160.7|1
1643776340000|2022-02-02 04:32:20|15162.7|15160.7|15162.6|15160.6|15162.8|15160.8|15162.6|15160.6|0
1643776350000|2022-02-02 04:32:30|15162.7|15160.7|15162.8|15160.8|15162.8|15160.8|15162.7|15160.7|0
1643776360000|2022-02-02 04:32:40|15162.7|15160.7|15162.7|15160.7|15162.8|15160.8|15162.7|15160.7|0
1643776370000|2022-02-02 04:32:50|15162.8|15160.8|15162.4|15160.4|15162.8|15160.8|15162.3|15160.3|3
1643776380000|2022-02-02 04:33:00|15162.6|15160.6|15162.4|15160.4|15162.6|15160.6|15162.4|15160.4|0
1643776390000|2022-02-02 04:33:10|15162.6|15160.6|15162.3|15160.3|15162.6|15160.6|15162.1|15160.1|6
1643776400000|2022-02-02 04:33:20|15162.4|15160.4|15162.7|15160.7|15162.8|15160.8|15162.4|15160.4|3
1643776410000|2022-02-02 04:33:30|15162.4|15160.4|15162.7|15160.7|15162.7|15160.7|15162.4|15160.4|0
1643776420000|2022-02-02 04:33:40|15162.6|15160.6|15162.3|15160.3|15162.6|15160.6|15162.3|15160.3|0
1643776430000|2022-02-02 04:33:50|15162.2|15160.2|15162.1|15160.1|15162.2|15160.2|15161.9|15159.9|1
1643776450000|2022-02-02 04:34:10|15161.9|15159.9|15162.3|15160.3|15162.3|15160.3|15161.9|15159.9|2
1643776460000|2022-02-02 04:34:20|15162.4|15160.4|15162.3|15160.3|15162.7|15160.7|15162.3|15160.3|3
1643776480000|2022-02-02 04:34:40|15162.4|15160.4|15162.3|15160.3|15162.6|15160.6|15162.3|15160.3|0
1643776490000|2022-02-02 04:34:50|15162.4|15160.4|15162.3|15160.3|15162.4|15160.4|15161.9|15159.9|1
1643776500000|2022-02-02 04:35:00|15162.4|15160.4|15162.8|15160.8|15162.8|15160.8|15162.4|15160.4|0
1643776510000|2022-02-02 04:35:10|15162.7|15160.7|15163.8|15161.8|15164.2|15162.2|15162.6|15160.6|24
1643776520000|2022-02-02 04:35:20|15163.7|15161.7|15163.7|15161.7|15163.8|15161.8|15163.6|15161.6|6
1643776530000|2022-02-02 04:35:30|15163.8|15161.8|15163.6|15161.6|15163.8|15161.8|15163.4|15161.4|3
1643776540000|2022-02-02 04:35:40|15163.7|15161.7|15163.6|15161.6|15163.8|15161.8|15163.6|15161.6|0
1643776550000|2022-02-02 04:35:50|15163.4|15161.4|15163.7|15161.7|15163.7|15161.7|15163.4|15161.4|1
1643776560000|2022-02-02 04:36:00|15163.9|15161.9|15163.8|15161.8|15163.9|15161.9|15163.7|15161.7|5
1643776570000|2022-02-02 04:36:10|15163.7|15161.7|15163.9|15161.9|15163.9|15161.9|15163.7|15161.7|1
1643776580000|2022-02-02 04:36:20|15164.1|15162.1|15163.8|15161.8|15164.1|15162.1|15163.8|15161.8|4
1643776590000|2022-02-02 04:36:30|15163.9|15161.9|15163.9|15161.9|15163.9|15161.9|15163.7|15161.7|4
1643776600000|2022-02-02 04:36:40|15163.8|15161.8|15163.9|15161.9|15163.9|15161.9|15163.8|15161.8|1
1643776610000|2022-02-02 04:36:50|||||||||1
1643776620000|2022-02-02 04:37:00|15163.4|15161.4|15163.9|15161.9|15163.9|15161.9|15163.4|15161.4|4
1643776630000|2022-02-02 04:37:10|15164.1|15162.1|15164.1|15162.1|15164.2|15162.2|15164.1|15162.1|4
1643776640000|2022-02-02 04:37:20|15164.2|15162.2|15164.7|15162.7|15164.7|15162.7|15164.2|15162.2|11
1643776650000|2022-02-02 04:37:30|15164.8|15162.8|15163.2|15161.2|15164.9|15162.9|15163.2|15161.2|10
1643776660000|2022-02-02 04:37:40|15163.3|15161.3|15163.2|15161.2|15163.6|15161.6|15163.2|15161.2|0
1643776670000|2022-02-02 04:37:50|15163.1|15161.1|15162.9|15160.9|15163.1|15161.1|15162.8|15160.8|2
1643776680000|2022-02-02 04:38:00|15162.8|15160.8|15162.3|15160.3|15162.8|15160.8|15161.9|15159.9|2
1643776690000|2022-02-02 04:38:10|15162.1|15160.1|15162.1|15160.1|15162.2|15160.2|15161.8|15159.8|4
1643776700000|2022-02-02 04:38:20|15162.2|15160.2|15162.1|15160.1|15162.2|15160.2|15161.7|15159.7|0
1643776710000|2022-02-02 04:38:30|15161.9|15159.9|15160.9|15158.9|15162.1|15160.1|15160.9|15158.9|11
1643776720000|2022-02-02 04:38:40|15161.1|15159.1|15161.4|15159.4|15161.4|15159.4|15160.8|15158.8|6
1643776730000|2022-02-02 04:38:50|15161.3|15159.3|15161.6|15159.6|15161.7|15159.7|15161.3|15159.3|8
1643776740000|2022-02-02 04:39:00|15161.7|15159.7|15161.4|15159.4|15161.8|15159.8|15161.4|15159.4|1
1643776750000|2022-02-02 04:39:10|15161.6|15159.6|15161.4|15159.4|15161.7|15159.7|15161.3|15159.3|0
1643776760000|2022-02-02 04:39:20|15161.3|15159.3|15160.8|15158.8|15161.3|15159.3|15160.8|15158.8|0
1643776770000|2022-02-02 04:39:30|15160.9|15158.9|15161.3|15159.3|15161.3|15159.3|15160.9|15158.9|0
1643776780000|2022-02-02 04:39:40|15161.1|15159.1|15160.9|15158.9|15161.1|15159.1|15160.9|15158.9|0
1643776790000|2022-02-02 04:39:50|15160.8|15158.8|15160.8|15158.8|15160.8|15158.8|15160.8|15158.8|0
1643776800000|2022-02-02 04:40:00|15160.7|15158.7|15159.9|15157.9|15160.7|15158.7|15159.8|15157.8|17
1643776810000|2022-02-02 04:40:10|15159.8|15157.8|15159.6|15157.6|15159.8|15157.8|15159.6|15157.6|3
1643776820000|2022-02-02 04:40:20|15159.8|15157.8|15160.6|15158.6|15160.6|15158.6|15159.7|15157.7|5
1643776830000|2022-02-02 04:40:30|15160.7|15158.7|15161.1|15159.1|15161.1|15159.1|15160.7|15158.7|1
1643776840000|2022-02-02 04:40:40|15161.2|15159.2|15161.1|15159.1|15161.3|15159.3|15161.1|15159.1|0
1643776850000|2022-02-02 04:40:50|15160.9|15158.9|15161.1|15159.1|15161.1|15159.1|15160.9|15158.9|0
1643776860000|2022-02-02 04:41:00|15161.2|15159.2|15161.4|15159.4|15161.4|15159.4|15161.2|15159.2|0
1643776880000|2022-02-02 04:41:20|15161.3|15159.3|15160.7|15158.7|15161.3|15159.3|15160.7|15158.7|7
1643776890000|2022-02-02 04:41:30|15160.8|15158.8|15160.6|15158.6|15161.2|15159.2|15160.6|15158.6|1
1643776900000|2022-02-02 04:41:40|15160.9|15158.9|15160.8|15158.8|15161.1|15159.1|15160.8|15158.8|0
1643776910000|2022-02-02 04:41:50|15161.2|15159.2|15161.4|15159.4|15161.4|15159.4|15160.9|15158.9|3
1643776920000|2022-02-02 04:42:00|15161.3|15159.3|15161.3|15159.3|15161.4|15159.4|15161.3|15159.3|0
1643776930000|2022-02-02 04:42:10|15161.4|15159.4|15161.3|15159.3|15161.6|15159.6|15161.3|15159.3|0
1643776940000|2022-02-02 04:42:20|15161.6|15159.6|15161.6|15159.6|15161.6|15159.6|15161.6|15159.6|1
1643776950000|2022-02-02 04:42:30|15161.3|15159.3|15160.9|15158.9|15161.3|15159.3|15160.9|15158.9|4
1643776960000|2022-02-02 04:42:40|15161.2|15159.2|15161.4|15159.4|15161.4|15159.4|15161.1|15159.1|1
1643776970000|2022-02-02 04:42:50|15161.3|15159.3|15161.3|15159.3|15161.3|15159.3|15161.3|15159.3|2
1643776980000|2022-02-02 04:43:00|15161.2|15159.2|15160.6|15158.6|15161.3|15159.3|15160.2|15158.2|5
1643776990000|2022-02-02 04:43:10|15160.7|15158.7|15160.8|15158.8|15160.8|15158.8|15160.7|15158.7|0
1643777000000|2022-02-02 04:43:20|15160.7|15158.7|15160.7|15158.7|15160.7|15158.7|15160.7|15158.7|0
1643777010000|2022-02-02 04:43:30|||||||||1
1643777020000|2022-02-02 04:43:40|15160.6|15158.6|15160.7|15158.7|15160.7|15158.7|15160.6|15158.6|1
1643777030000|2022-02-02 04:43:50|15160.9|15158.9|15161.8|15159.8|15161.8|15159.8|15160.9|15158.9|7
1643777040000|2022-02-02 04:44:00|15161.7|15159.7|15161.2|15159.2|15161.7|15159.7|15161.2|15159.2|8
1643777050000|2022-02-02 04:44:10|15161.3|15159.3|15161.1|15159.1|15161.4|15159.4|15161.1|15159.1|1
1643777060000|2022-02-02 04:44:20|15161.3|15159.3|15161.1|15159.1|15161.3|15159.3|15160.9|15158.9|2
1643777070000|2022-02-02 04:44:30|15161.2|15159.2|15161.3|15159.3|15161.3|15159.3|15161.2|15159.2|0
1643777080000|2022-02-02 04:44:40|15160.9|15158.9|15160.9|15158.9|15160.9|15158.9|15160.9|15158.9|3
1643777090000|2022-02-02 04:44:50|15161.1|15159.1|15161.2|15159.2|15161.2|15159.2|15160.9|15158.9|1
1643777100000|2022-02-02 04:45:00|15161.1|15159.1|15160.8|15158.8|15161.1|15159.1|15160.7|15158.7|1
1643777120000|2022-02-02 04:45:20|15160.7|15158.7|15161.8|15159.8|15161.8|15159.8|15160.7|15158.7|7
1643777130000|2022-02-02 04:45:30|15161.9|15159.9|15161.8|15159.8|15162.1|15160.1|15161.8|15159.8|1
1643777140000|2022-02-02 04:45:40|15161.9|15159.9|15161.4|15159.4|15161.9|15159.9|15160.9|15158.9|4
1643777150000|2022-02-02 04:45:50|15161.3|15159.3|15161.4|15159.4|15161.4|15159.4|15161.1|15159.1|0
1643777160000|2022-02-02 04:46:00|15161.3|15159.3|15161.1|15159.1|15161.3|15159.3|15161.1|15159.1|0
1643777180000|2022-02-02 04:46:20|15161.2|15159.2|15160.8|15158.8|15161.2|15159.2|15160.8|15158.8|1
1643777190000|2022-02-02 04:46:30|15160.9|15158.9|15160.8|15158.8|15160.9|15158.9|15160.7|15158.7|0
1643777200000|2022-02-02 04:46:40|15160.7|15158.7|15160.1|15158.1|15160.7|15158.7|15160.1|15158.1|2
1643777210000|2022-02-02 04:46:50|15160.2|15158.2|15160.6|15158.6|15160.6|15158.6|15160.2|15158.2|2
1643777220000|2022-02-02 04:47:00|15160.4|15158.4|15159.9|15157.9|15160.4|15158.4|15159.6|15157.6|3
1643777230000|2022-02-02 04:47:10|15159.8|15157.8|15159.4|15157.4|15159.8|15157.8|15159.4|15157.4|0
1643777240000|2022-02-02 04:47:20|15159.6|15157.6|15158.7|15156.7|15159.6|15157.6|15158.7|15156.7|8
1643777250000|2022-02-02 04:47:30|15158.8|15156.8|15158.8|15156.8|15158.8|15156.8|15158.8|15156.8|0
1643777260000|2022-02-02 04:47:40|15158.4|15156.4|15156.9|15154.9|15158.4|15156.4|15156.9|15154.9|18
1643777270000|2022-02-02 04:47:50|15157.2|15155.2|15158.2|15156.2|15158.2|15156.2|15156.9|15154.9|7
1643777280000|2022-02-02 04:48:00|15158.7|15156.7|15159.2|15157.2|15159.3|15157.3|15158.4|15156.4|7
1643777290000|2022-02-02 04:48:10|15159.3|15157.3|15159.3|15157.3|15159.4|15157.4|15159.2|15157.2|0
1643777300000|2022-02-02 04:48:20|15159.2|15157.2|15159.3|15157.3|15159.3|15157.3|15159.2|15157.2|2
1643777310000|2022-02-02 04:48:30|15159.4|15157.4|15159.4|15157.4|15159.4|15157.4|15159.4|15157.4|0
1643777320000|2022-02-02 04:48:40|15159.3|15157.3|15158.9|15156.9|15159.4|15157.4|15158.8|15156.8|4
1643777330000|2022-02-02 04:48:50|15159.1|15157.1|15159.1|15157.1|15159.1|15157.1|15158.7|15156.7|1
1643777340000|2022-02-02 04:49:00|15159.2|15157.2|15159.4|15157.4|15159.6|15157.6|15159.2|15157.2|1
1643777350000|2022-02-02 04:49:10|15158.8|15156.8|15159.3|15157.3|15159.3|15157.3|15158.8|15156.8|3
1643777360000|2022-02-02 04:49:20|15159.2|15157.2|15159.8|15157.8|15159.8|15157.8|15159.2|15157.2|4
1643777370000|2022-02-02 04:49:30|15159.7|15157.7|15159.7|15157.7|15159.7|15157.7|15159.7|15157.7|0
1643777380000|2022-02-02 04:49:40|15159.8|15157.8|15159.7|15157.7|15160.1|15158.1|15159.7|15157.7|4
1643777390000|2022-02-02 04:49:50|15159.9|15157.9|15160.4|15158.4|15160.6|15158.6|15159.9|15157.9|1
1643777400000|2022-02-02 04:50:00|15160.2|15158.2|15160.4|15158.4|15160.4|15158.4|15159.8|15157.8|3
1643777410000|2022-02-02 04:50:10|15160.6|15158.6|15160.4|15158.4|15160.6|15158.6|15160.4|15158.4|0
1643777420000|2022-02-02 04:50:20|15160.8|15158.8|15160.8|15158.8|15160.8|15158.8|15160.4|15158.4|7
1643777430000|2022-02-02 04:50:30|15161.2|15159.2|15161.1|15159.1|15161.2|15159.2|15160.7|15158.7|5
1643777440000|2022-02-02 04:50:40|15161.2|15159.2|15161.4|15159.4|15161.4|15159.4|15161.2|15159.2|0
1643777450000|2022-02-02 04:50:50|15160.9|15158.9|15160.8|15158.8|15161.1|15159.1|15160.8|15158.8|5
1643777460000|2022-02-02 04:51:00|15161.1|15159.1|15161.4|15159.4|15161.4|15159.4|15161.1|15159.1|0
1643777470000|2022-02-02 04:51:10|15161.6|15159.6|15161.8|15159.8|15161.8|15159.8|15161.6|15159.6|4
1643777480000|2022-02-02 04:51:20|15161.9|15159.9|15162.2|15160.2|15162.2|15160.2|15161.9|15159.9|6
1643777490000|2022-02-02 04:51:30|15162.3|15160.3|15162.2|15160.2|15162.6|15160.6|15162.2|15160.2|0
1643777500000|2022-02-02 04:51:40|15162.1|15160.1|15162.1|15160.1|15162.1|15160.1|15162.1|15160.1|0
1643777510000|2022-02-02 04:51:50|15161.7|15159.7|15161.9|15159.9|15162.1|15160.1|15161.7|15159.7|8
1643777520000|2022-02-02 04:52:00|15162.1|15160.1|15162.1|15160.1|15162.1|15160.1|15161.9|15159.9|3
1643777530000|2022-02-02 04:52:10|15161.9|15159.9|15162.2|15160.2|15162.2|15160.2|15161.9|15159.9|0
1643777540000|2022-02-02 04:52:20|15162.3|15160.3|15162.3|15160.3|15162.3|15160.3|15162.2|15160.2|0
1643777550000|2022-02-02 04:52:30|15162.4|15160.4|15162.2|15160.2|15162.4|15160.4|15162.2|15160.2|4
1643777560000|2022-02-02 04:52:40|15162.3|15160.3|15162.3|15160.3|15162.3|15160.3|15162.3|15160.3|0
1643777570000|2022-02-02 04:52:50|15162.4|15160.4|15163.6|15161.6|15163.7|15161.7|15162.4|15160.4|11
1643777580000|2022-02-02 04:53:00|15163.4|15161.4|15163.7|15161.7|15163.7|15161.7|15163.4|15161.4|5
1643777590000|2022-02-02 04:53:10|15163.6|15161.6|15163.8|15161.8|15163.9|15161.9|15163.6|15161.6|2
1643777600000|2022-02-02 04:53:20|15163.9|15161.9|15163.8|15161.8|15163.9|15161.9|15163.7|15161.7|3
1643777610000|2022-02-02 04:53:30|15163.7|15161.7|15164.1|15162.1|15164.1|15162.1|15163.7|15161.7|2
1643777620000|2022-02-02 04:53:40|15164.2|15162.2|15164.3|15162.3|15164.4|15162.4|15164.1|15162.1|9
1643777630000|2022-02-02 04:53:50|15163.9|15161.9|15164.2|15162.2|15164.3|15162.3|15163.9|15161.9|3
1643777640000|2022-02-02 04:54:00|15164.3|15162.3|15164.1|15162.1|15164.4|15162.4|15163.8|15161.8|10
1643777650000|2022-02-02 04:54:10|15163.9|15161.9|15163.8|15161.8|15164.1|15162.1|15163.8|15161.8|0
1643777660000|2022-02-02 04:54:20|15163.9|15161.9|15164.1|15162.1|15164.1|15162.1|15163.7|15161.7|5
1643777670000|2022-02-02 04:54:30|15164.2|15162.2|15164.2|15162.2|15164.2|15162.2|15164.2|15162.2|1
1643777680000|2022-02-02 04:54:40|15163.9|15161.9|15164.2|15162.2|15164.2|15162.2|15163.9|15161.9|2
1643777700000|2022-02-02 04:55:00|15163.8|15161.8|15164.7|15162.7|15164.7|15162.7|15163.8|15161.8|8
1643777710000|2022-02-02 04:55:10|15164.4|15162.4|15163.4|15161.4|15164.6|15162.6|15163.4|15161.4|14
1643777720000|2022-02-02 04:55:20|15163.6|15161.6|15163.6|15161.6|15163.7|15161.7|15163.4|15161.4|1
1643777730000|2022-02-02 04:55:30|15163.7|15161.7|15163.7|15161.7|15163.7|15161.7|15163.7|15161.7|1
1643777740000|2022-02-02 04:55:40|15163.8|15161.8|15163.7|15161.7|15163.8|15161.8|15163.6|15161.6|2
1643777760000|2022-02-02 04:56:00|15163.3|15161.3|15163.7|15161.7|15163.7|15161.7|15163.3|15161.3|0
1643777770000|2022-02-02 04:56:10|15163.6|15161.6|15162.8|15160.8|15163.6|15161.6|15162.7|15160.7|6
1643777780000|2022-02-02 04:56:20|15162.7|15160.7|15162.2|15160.2|15162.7|15160.7|15162.2|15160.2|7
1643777790000|2022-02-02 04:56:30|15162.3|15160.3|15162.7|15160.7|15162.8|15160.8|15162.3|15160.3|2
1643777800000|2022-02-02 04:56:40|15162.8|15160.8|15162.7|15160.7|15162.8|15160.8|15162.7|15160.7|1
1643777810000|2022-02-02 04:56:50|15162.6|15160.6|15162.6|15160.6|15162.6|15160.6|15162.6|15160.6|1
1643777820000|2022-02-02 04:57:00|15162.7|15160.7|15163.4|15161.4|15163.4|15161.4|15162.7|15160.7|5
1643777830000|2022-02-02 04:57:10|15163.6|15161.6|15163.7|15161.7|15163.8|15161.8|15163.4|15161.4|1
1643777840000|2022-02-02 04:57:20|15163.8|15161.8|15162.3|15160.3|15163.8|15161.8|15162.3|15160.3|51
1643777850000|2022-02-02 04:57:30|15162.4|15160.4|15162.8|15160.8|15162.8|15160.8|15162.4|15160.4|2
1643777870000|2022-02-02 04:57:50|15162.9|15160.9|15162.8|15160.8|15163.3|15161.3|15162.8|15160.8|4
1643777880000|2022-02-02 04:58:00|15162.6|15160.6|15161.7|15159.7|15162.6|15160.6|15161.3|15159.3|10
1643777890000|2022-02-02 04:58:10|15161.6|15159.6|15161.8|15159.8|15162.1|15160.1|15161.3|15159.3|20
1643777900000|2022-02-02 04:58:20|15161.7|15159.7|15161.7|15159.7|15161.7|15159.7|15161.7|15159.7|0
1643777910000|2022-02-02 04:58:30|15161.2|15159.2|15161.2|15159.2|15161.6|15159.6|15161.1|15159.1|4
1643777940000|2022-02-02 04:59:00|15161.1|15159.1|15161.2|15159.2|15161.6|15159.6|15161.1|15159.1|5
1643777950000|2022-02-02 04:59:10|15161.3|15159.3|15161.6|15159.6|15161.6|15159.6|15161.3|15159.3|2
1643777960000|2022-02-02 04:59:20|15161.7|15159.7|15161.7|15159.7|15161.7|15159.7|15161.6|15159.6|0
1643777970000|2022-02-02 04:59:30|||||||||1
1643777980000|2022-02-02 04:59:40|15161.6|15159.6|15161.8|15159.8|15162.2|15160.2|15161.6|15159.6|3
1643777990000|2022-02-02 04:59:50|15162.4|15160.4|15162.4|15160.4|15162.4|15160.4|15162.4|15160.4|4
1643778000000|2022-02-02 05:00:00|15162.3|15160.3|15162.1|15160.1|15162.3|15160.3|15162.1|15160.1|3
1643778010000|2022-02-02 05:00:10|15162.4|15160.4|15162.8|15160.8|15162.8|15160.8|15162.4|15160.4|2
1643778020000|2022-02-02 05:00:20|15162.9|15160.9|15162.4|15160.4|15163.1|15161.1|15162.4|15160.4|3
1643778030000|2022-02-02 05:00:30|15162.3|15160.3|15163.1|15161.1|15163.1|15161.1|15161.7|15159.7|17
1643778040000|2022-02-02 05:00:40|15162.9|15160.9|15163.4|15161.4|15163.6|15161.6|15162.9|15160.9|4
1643778050000|2022-02-02 05:00:50|15163.3|15161.3|15163.2|15161.2|15163.3|15161.3|15163.1|15161.1|1
1643778060000|2022-02-02 05:01:00|15162.9|15160.9|15162.7|15160.7|15162.9|15160.9|15162.7|15160.7|3
1643778070000|2022-02-02 05:01:10|15162.8|15160.8|15162.9|15160.9|15163.2|15161.2|15162.8|15160.8|1
1643778080000|2022-02-02 05:01:20|15162.8|15160.8|15163.2|15161.2|15163.2|15161.2|15162.8|15160.8|0
1643778090000|2022-02-02 05:01:30|15163.1|15161.1|15163.8|15161.8|15163.8|15161.8|15163.1|15161.1|9
1643778100000|2022-02-02 05:01:40|15163.7|15161.7|15163.7|15161.7|15163.7|15161.7|15163.7|15161.7|1
1643778110000|2022-02-02 05:01:50|15163.6|15161.6|15163.7|15161.7|15163.7|15161.7|15163.6|15161.6|0
1643778120000|2022-02-02 05:02:00|15163.6|15161.6|15162.8|15160.8|15163.7|15161.7|15162.7|15160.7|1
1643778130000|2022-02-02 05:02:10|15162.9|15160.9|15162.7|15160.7|15163.1|15161.1|15162.7|15160.7|1
1643778140000|2022-02-02 05:02:20|15162.8|15160.8|15162.8|15160.8|15162.8|15160.8|15162.6|15160.6|2
1643778150000|2022-02-02 05:02:30|15163.2|15161.2|15162.6|15160.6|15163.8|15161.8|15162.6|15160.6|69
1643778160000|2022-02-02 05:02:40|15162.8|15160.8|15162.8|15160.8|15163.3|15161.3|15162.7|15160.7|0
1643778170000|2022-02-02 05:02:50|15162.7|15160.7|15162.6|15160.6|15162.7|15160.7|15162.6|15160.6|2
1643778180000|2022-02-02 05:03:00|15162.4|15160.4|15162.8|15160.8|15162.8|15160.8|15162.3|15160.3|56
1643778190000|2022-02-02 05:03:10|15162.9|15160.9|15163.7|15161.7|15163.7|15161.7|15162.9|15160.9|11
1643778200000|2022-02-02 05:03:20|15163.8|15161.8|15163.7|15161.7|15163.8|15161.8|15163.7|15161.7|0
1643778210000|2022-02-02 05:03:30|15163.8|15161.8|15164.4|15162.4|15164.7|15162.7|15163.8|15161.8|9
1643778220000|2022-02-02 05:03:40|15164.6|15162.6|15168.9|15166.9|15170.6|15168.6|15164.4|15162.4|361
1643778230000|2022-02-02 05:03:50|15169.1|15167.1|15168.4|15166.4|15170.1|15168.1|15168.4|15166.4|23
1643778240000|2022-02-02 05:04:00|15168.7|15166.7|15169.3|15167.3|15169.3|15167.3|15168.2|15166.2|34
1643778250000|2022-02-02 05:04:10|15169.6|15167.6|15169.8|15167.8|15170.1|15168.1|15169.3|15167.3|5
1643778260000|2022-02-02 05:04:20|15169.9|15167.9|15169.4|15167.4|15169.9|15167.9|15169.4|15167.4|7
1643778270000|2022-02-02 05:04:30|15169.6|15167.6|15168.8|15166.8|15169.9|15167.9|15168.8|15166.8|9
1643778280000|2022-02-02 05:04:40|15169.8|15167.8|15170.1|15168.1|15170.4|15168.4|15169.8|15167.8|24
1643778290000|2022-02-02 05:04:50|15170.4|15168.4|15171.7|15169.7|15171.8|15169.8|15170.2|15168.2|20
1643778300000|2022-02-02 05:05:00|15171.4|15169.4|15173.9|15171.9|15174.1|15172.1|15171.4|15169.4|75
1643778310000|2022-02-02 05:05:10|15174.1|15172.1|15171.4|15169.4|15174.1|15172.1|15171.4|15169.4|62
1643778320000|2022-02-02 05:05:20|15171.2|15169.2|15170.2|15168.2|15171.2|15169.2|15169.3|15167.3|36
1643778330000|2022-02-02 05:05:30|15170.3|15168.3|15169.9|15167.9|15170.3|15168.3|15169.4|15167.4|14
1643778340000|2022-02-02 05:05:40|15169.6|15167.6|15169.6|15167.6|15169.7|15167.7|15169.3|15167.3|8
1643778350000|2022-02-02 05:05:50|15169.4|15167.4|15168.9|15166.9|15169.4|15167.4|15168.8|15166.8|3
1643778360000|2022-02-02 05:06:00|15168.8|15166.8|15167.4|15165.4|15168.9|15166.9|15167.4|15165.4|19
1643778370000|2022-02-02 05:06:10|15167.2|15165.2|15168.6|15166.6|15168.7|15166.7|15166.9|15164.9|16
1643778380000|2022-02-02 05:06:20|15168.7|15166.7|15168.4|15166.4|15168.7|15166.7|15167.9|15165.9|5
1643778390000|2022-02-02 05:06:30|15168.6|15166.6|15168.9|15166.9|15168.9|15166.9|15168.4|15166.4|2
1643778400000|2022-02-02 05:06:40|15169.1|15167.1|15169.1|15167.1|15169.4|15167.4|15169.1|15167.1|5
1643778410000|2022-02-02 05:06:50|15169.2|15167.2|15169.6|15167.6|15169.7|15167.7|15169.2|15167.2|0
1643778420000|2022-02-02 05:07:00|15169.4|15167.4|15170.4|15168.4|15170.6|15168.6|15169.1|15167.1|24
1643778430000|2022-02-02 05:07:10|15170.2|15168.2|15170.6|15168.6|15170.9|15168.9|15170.2|15168.2|7
1643778440000|2022-02-02 05:07:20|15170.4|15168.4|15170.6|15168.6|15170.8|15168.8|15170.3|15168.3|4
1643778450000|2022-02-02 05:07:30|15170.7|15168.7|15171.4|15169.4|15171.6|15169.6|15170.7|15168.7|2
1643778460000|2022-02-02 05:07:40|15171.6|15169.6|15171.9|15169.9|15172.1|15170.1|15171.4|15169.4|4
1643778470000|2022-02-02 05:07:50|15172.1|15170.1|15172.7|15170.7|15172.7|15170.7|15171.9|15169.9|5
1643778480000|2022-02-02 05:08:00|15172.6|15170.6|15173.3|15171.3|15173.4|15171.4|15172.4|15170.4|13
1643778490000|2022-02-02 05:08:10|15173.1|15171.1|15173.1|15171.1|15173.2|15171.2|15172.9|15170.9|5
1643778500000|2022-02-02 05:08:20|15173.2|15171.2|15174.1|15172.1|15174.1|15172.1|15173.2|15171.2|7
1643778510000|2022-02-02 05:08:30|15173.9|15171.9|15174.8|15172.8|15174.8|15172.8|15173.7|15171.7|17
1643778520000|2022-02-02 05:08:40|15175.2|15173.2|15174.7|15172.7|15175.2|15173.2|15174.6|15172.6|13
1643778530000|2022-02-02 05:08:50|15174.8|15172.8|15176.3|15174.3|15176.4|15174.4|15174.7|15172.7|37
1643778540000|2022-02-02 05:09:00|15176.4|15174.4|15175.7|15173.7|15176.4|15174.4|15175.6|15173.6|11
1643778550000|2022-02-02 05:09:10|15175.6|15173.6|15175.6|15173.6|15175.8|15173.8|15175.4|15173.4|13
1643778560000|2022-02-02 05:09:20|15175.1|15173.1|15173.4|15171.4|15175.2|15173.2|15172.9|15170.9|12
1643778570000|2022-02-02 05:09:30|15173.2|15171.2|15172.9|15170.9|15173.4|15171.4|15172.9|15170.9|3
1643778580000|2022-02-02 05:09:40|15172.8|15170.8|15172.7|15170.7|15172.9|15170.9|15172.6|15170.6|3
1643778590000|2022-02-02 05:09:50|15172.8|15170.8|15172.7|15170.7|15172.8|15170.8|15172.7|15170.7|3
1643778600000|2022-02-02 05:10:00|15173.1|15171.1|15173.1|15171.1|15173.1|15171.1|15172.7|15170.7|6
1643778610000|2022-02-02 05:10:10|15172.8|15170.8|15173.3|15171.3|15173.4|15171.4|15172.7|15170.7|2
1643778620000|2022-02-02 05:10:20|15173.1|15171.1|15174.1|15172.1|15174.1|15172.1|15173.1|15171.1|6
1643778630000|2022-02-02 05:10:30|15173.9|15171.9|15173.9|15171.9|15173.9|15171.9|15173.7|15171.7|2
1643778640000|2022-02-02 05:10:40|15174.1|15172.1|15174.3|15172.3|15174.9|15172.9|15173.9|15171.9|19
1643778650000|2022-02-02 05:10:50|15174.2|15172.2|15173.9|15171.9|15174.3|15172.3|15173.7|15171.7|1
1643778660000|2022-02-02 05:11:00|15173.8|15171.8|15174.2|15172.2|15174.3|15172.3|15173.6|15171.6|12
1643778670000|2022-02-02 05:11:10|15174.3|15172.3|15174.2|15172.2|15174.3|15172.3|15174.1|15172.1|1
1643778680000|2022-02-02 05:11:20|15174.4|15172.4|15173.8|15171.8|15174.4|15172.4|15173.8|15171.8|6
1643778690000|2022-02-02 05:11:30|15174.1|15172.1|15173.7|15171.7|15174.4|15172.4|15173.6|15171.6|4
1643778700000|2022-02-02 05:11:40|15173.6|15171.6|15173.4|15171.4|15173.6|15171.6|15173.4|15171.4|4
1643778710000|2022-02-02 05:11:50|15173.1|15171.1|15173.2|15171.2|15173.4|15171.4|15173.1|15171.1|3
1643778720000|2022-02-02 05:12:00|15173.3|15171.3|15173.3|15171.3|15173.4|15171.4|15173.2|15171.2|2
1643778730000|2022-02-02 05:12:10|15173.2|15171.2|15173.2|15171.2|15173.2|15171.2|15173.2|15171.2|0
1643778740000|2022-02-02 05:12:20|15173.3|15171.3|15173.8|15171.8|15173.9|15171.9|15173.2|15171.2|3
1643778750000|2022-02-02 05:12:30|15173.7|15171.7|15173.6|15171.6|15173.9|15171.9|15173.6|15171.6|2
1643778760000|2022-02-02 05:12:40|15173.4|15171.4|15173.6|15171.6|15173.6|15171.6|15173.4|15171.4|0
1643778770000|2022-02-02 05:12:50|15173.8|15171.8|15173.9|15171.9|15173.9|15171.9|15173.7|15171.7|1
1643778780000|2022-02-02 05:13:00|15173.8|15171.8|15173.3|15171.3|15173.9|15171.9|15173.3|15171.3|1
1643778790000|2022-02-02 05:13:10|15173.1|15171.1|15172.7|15170.7|15173.2|15171.2|15172.6|15170.6|5
1643778800000|2022-02-02 05:13:20|15172.4|15170.4|15172.9|15170.9|15173.2|15171.2|15172.4|15170.4|4
1643778810000|2022-02-02 05:13:30|15172.8|15170.8|15172.8|15170.8|15173.1|15171.1|15172.8|15170.8|2
1643778820000|2022-02-02 05:13:40|15172.3|15170.3|15172.2|15170.2|15172.6|15170.6|15172.2|15170.2|21
1643778830000|2022-02-02 05:13:50|15172.4|15170.4|15172.6|15170.6|15172.8|15170.8|15172.2|15170.2|0
1643778840000|2022-02-02 05:14:00|15172.3|15170.3|15172.3|15170.3|15172.6|15170.6|15172.2|15170.2|2
1643778850000|2022-02-02 05:14:10|15172.6|15170.6|15172.9|15170.9|15173.3|15171.3|15172.6|15170.6|4
1643778860000|2022-02-02 05:14:20|15173.1|15171.1|15172.9|15170.9|15173.2|15171.2|15172.9|15170.9|0
1643778870000|2022-02-02 05:14:30|15173.1|15171.1|15173.1|15171.1|15173.1|15171.1|15172.1|15170.1|34
1643778880000|2022-02-02 05:14:40|15172.9|15170.9|15172.8|15170.8|15172.9|15170.9|15172.6|15170.6|6
1643778890000|2022-02-02 05:14:50|15172.9|15170.9|15173.2|15171.2|15173.6|15171.6|15172.9|15170.9|2
1643778900000|2022-02-02 05:15:00|15173.4|15171.4|15172.8|15170.8|15173.8|15171.8|15172.6|15170.6|41
1643778910000|2022-02-02 05:15:10|15172.7|15170.7|15172.6|15170.6|15172.9|15170.9|15172.3|15170.3|5
1643778920000|2022-02-02 05:15:20|15172.2|15170.2|15172.2|15170.2|15172.2|15170.2|15171.6|15169.6|1
1643778930000|2022-02-02 05:15:30|15172.3|15170.3|15173.1|15171.1|15173.4|15171.4|15172.2|15170.2|9
1643778940000|2022-02-02 05:15:40|15172.9|15170.9|15172.9|15170.9|15173.1|15171.1|15172.6|15170.6|0
1643778950000|2022-02-02 05:15:50|15173.1|15171.1|15172.8|15170.8|15173.2|15171.2|15172.4|15170.4|9
1643778960000|2022-02-02 05:16:00|15172.9|15170.9|15172.8|15170.8|15173.1|15171.1|15172.4|15170.4|2
1643778970000|2022-02-02 05:16:10|15172.7|15170.7|15172.4|15170.4|15172.7|15170.7|15172.4|15170.4|0
1643778980000|2022-02-02 05:16:20|15172.6|15170.6|15173.3|15171.3|15173.3|15171.3|15172.6|15170.6|7
1643778990000|2022-02-02 05:16:30|15173.6|15171.6|15173.1|15171.1|15173.9|15171.9|15172.9|15170.9|8
1643779000000|2022-02-02 05:16:40|15172.8|15170.8|15172.8|15170.8|15173.2|15171.2|15172.7|15170.7|10
1643779010000|2022-02-02 05:16:50|15172.9|15170.9|15172.8|15170.8|15172.9|15170.9|15172.7|15170.7|2
1643779020000|2022-02-02 05:17:00|15173.1|15171.1|15173.1|15171.1|15173.3|15171.3|15173.1|15171.1|4
1643779030000|2022-02-02 05:17:10|15172.9|15170.9|15172.4|15170.4|15173.1|15171.1|15172.4|15170.4|0
1643779040000|2022-02-02 05:17:20|15172.3|15170.3|15172.4|15170.4|15172.4|15170.4|15172.3|15170.3|1
1643779050000|2022-02-02 05:17:30|15172.2|15170.2|15172.3|15170.3|15172.3|15170.3|15171.8|15169.8|7
1643779060000|2022-02-02 05:17:40|15172.4|15170.4|15172.4|15170.4|15172.4|15170.4|15172.3|15170.3|0
1643779070000|2022-02-02 05:17:50|15172.3|15170.3|15172.3|15170.3|15172.4|15170.4|15172.3|15170.3|0
1643779080000|2022-02-02 05:18:00|15172.2|15170.2|15172.1|15170.1|15172.2|15170.2|15172.1|15170.1|2
1643779090000|2022-02-02 05:18:10|15171.8|15169.8|15170.8|15168.8|15171.8|15169.8|15170.7|15168.7|12
1643779100000|2022-02-02 05:18:20|15170.9|15168.9|15171.3|15169.3|15171.3|15169.3|15170.8|15168.8|3
1643779110000|2022-02-02 05:18:30|15171.2|15169.2|15170.9|15168.9|15171.3|15169.3|15170.9|15168.9|1
1643779120000|2022-02-02 05:18:40|15171.1|15169.1|15171.3|15169.3|15171.3|15169.3|15171.1|15169.1|1
1643779130000|2022-02-02 05:18:50|15171.8|15169.8|15172.8|15170.8|15172.8|15170.8|15171.8|15169.8|6
1643779140000|2022-02-02 05:19:00|15172.7|15170.7|15173.1|15171.1|15173.3|15171.3|15172.7|15170.7|5
1643779150000|2022-02-02 05:19:10|15172.9|15170.9|15173.3|15171.3|15173.3|15171.3|15172.9|15170.9|10
1643779160000|2022-02-02 05:19:20|15173.4|15171.4|15174.1|15172.1|15174.1|15172.1|15173.4|15171.4|3
1643779170000|2022-02-02 05:19:30|15173.7|15171.7|15174.4|15172.4|15174.4|15172.4|15173.7|15171.7|13
1643779180000|2022-02-02 05:19:40|15174.8|15172.8|15174.8|15172.8|15174.9|15172.9|15174.4|15172.4|4
1643779190000|2022-02-02 05:19:50|15174.7|15172.7|15174.7|15172.7|15174.7|15172.7|15174.7|15172.7|2
1643779200000|2022-02-02 05:20:00|15174.4|15172.4|15173.4|15171.4|15174.4|15172.4|15173.4|15171.4|7
1643779210000|2022-02-02 05:20:10|15173.6|15171.6|15173.3|15171.3|15173.6|15171.6|15172.8|15170.8|3
1643779220000|2022-02-02 05:20:20|15173.1|15171.1|15173.6|15171.6|15173.6|15171.6|15173.1|15171.1|4
1643779230000|2022-02-02 05:20:30|15173.7|15171.7|15173.6|15171.6|15173.7|15171.7|15173.4|15171.4|1
1643779240000|2022-02-02 05:20:40|15173.4|15171.4|15173.7|15171.7|15173.7|15171.7|15173.4|15171.4|0
1643779250000|2022-02-02 05:20:50|15173.6|15171.6|15173.8|15171.8|15173.8|15171.8|15173.6|15171.6|0
1643779260000|2022-02-02 05:21:00|15173.7|15171.7|15173.7|15171.7|15173.9|15171.9|15173.7|15171.7|1
1643779270000|2022-02-02 05:21:10|15173.9|15171.9|15174.3|15172.3|15174.7|15172.7|15173.8|15171.8|0
1643779280000|2022-02-02 05:21:20|15174.6|15172.6|15175.1|15173.1|15175.1|15173.1|15174.4|15172.4|2
1643779290000|2022-02-02 05:21:30|15175.6|15173.6|15176.1|15174.1|15176.1|15174.1|15175.4|15173.4|32
1643779300000|2022-02-02 05:21:40|15175.9|15173.9|15176.4|15174.4|15178.2|15176.2|15175.8|15173.8|76
1643779310000|2022-02-02 05:21:50|15176.7|15174.7|15178.3|15176.3|15178.8|15176.8|15176.4|15174.4|28
1643779320000|2022-02-02 05:22:00|15178.4|15176.4|15176.8|15174.8|15178.4|15176.4|15176.3|15174.3|53
1643779330000|2022-02-02 05:22:10|15176.9|15174.9|15176.8|15174.8|15177.1|15175.1|15176.3|15174.3|7
1643779340000|2022-02-02 05:22:20|15176.9|15174.9|15176.9|15174.9|15176.9|15174.9|15176.9|15174.9|0
1643779350000|2022-02-02 05:22:30|15177.1|15175.1|15176.8|15174.8|15177.1|15175.1|15176.6|15174.6|2
1643779360000|2022-02-02 05:22:40|15176.7|15174.7|15176.3|15174.3|15176.7|15174.7|15175.9|15173.9|11
1643779370000|2022-02-02 05:22:50|15176.8|15174.8|15176.8|15174.8|15176.8|15174.8|15176.8|15174.8|2
1643779380000|2022-02-02 05:23:00|15176.7|15174.7|15175.2|15173.2|15176.7|15174.7|15174.9|15172.9|6
1643779390000|2022-02-02 05:23:10|15175.1|15173.1|15175.1|15173.1|15175.1|15173.1|15174.7|15172.7|2
1643779400000|2022-02-02 05:23:20|15175.2|15173.2|15175.9|15173.9|15175.9|15173.9|15175.2|15173.2|4
1643779410000|2022-02-02 05:23:30|15176.1|15174.1|15175.3|15173.3|15176.1|15174.1|15174.9|15172.9|4
1643779420000|2022-02-02 05:23:40|15175.2|15173.2|15175.1|15173.1|15175.2|15173.2|15174.8|15172.8|0
1643779430000|2022-02-02 05:23:50|15175.4|15173.4|15175.8|15173.8|15175.9|15173.9|15175.4|15173.4|6
1643779440000|2022-02-02 05:24:00|15175.9|15173.9|15176.2|15174.2|15176.2|15174.2|15175.3|15173.3|13
1643779450000|2022-02-02 05:24:10|15176.4|15174.4|15176.6|15174.6|15176.8|15174.8|15176.2|15174.2|4
1643779460000|2022-02-02 05:24:20|15176.7|15174.7|15176.6|15174.6|15176.7|15174.7|15176.6|15174.6|3
1643779470000|2022-02-02 05:24:30|15176.7|15174.7|15176.2|15174.2|15176.9|15174.9|15176.2|15174.2|1
1643779480000|2022-02-02 05:24:40|15176.1|15174.1|15176.9|15174.9|15176.9|15174.9|15176.1|15174.1|4
1643779490000|2022-02-02 05:24:50|15177.1|15175.1|15177.8|15175.8|15177.9|15175.9|15177.1|15175.1|10
1643779500000|2022-02-02 05:25:00|15177.9|15175.9|15178.1|15176.1|15178.2|15176.2|15177.9|15175.9|7
1643779510000|2022-02-02 05:25:10|15177.9|15175.9|15179.2|15177.2|15179.3|15177.3|15177.8|15175.8|44
1643779520000|2022-02-02 05:25:20|15179.4|15177.4|15178.7|15176.7|15179.7|15177.7|15178.7|15176.7|14
1643779530000|2022-02-02 05:25:30|15178.6|15176.6|15178.6|15176.6|15178.8|15176.8|15178.4|15176.4|15
1643779540000|2022-02-02 05:25:40|15178.7|15176.7|15178.3|15176.3|15178.7|15176.7|15178.3|15176.3|3
1643779550000|2022-02-02 05:25:50|15178.2|15176.2|15177.8|15175.8|15178.6|15176.6|15177.8|15175.8|9
1643779560000|2022-02-02 05:26:00|15177.9|15175.9|15177.4|15175.4|15177.9|15175.9|15177.4|15175.4|6
1643779570000|2022-02-02 05:26:10|15177.6|15175.6|15177.8|15175.8|15177.8|15175.8|15177.6|15175.6|2
1643779580000|2022-02-02 05:26:20|15177.7|15175.7|15177.1|15175.1|15177.7|15175.7|15177.1|15175.1|8
1643779590000|2022-02-02 05:26:30|15176.9|15174.9|15177.9|15175.9|15177.9|15175.9|15176.9|15174.9|20
1643779600000|2022-02-02 05:26:40|15177.8|15175.8|15177.7|15175.7|15177.9|15175.9|15177.7|15175.7|6
1643779610000|2022-02-02 05:26:50|15177.8|15175.8|15178.1|15176.1|15178.1|15176.1|15177.8|15175.8|0
1643779620000|2022-02-02 05:27:00|15177.9|15175.9|15177.9|15175.9|15178.1|15176.1|15177.8|15175.8|1
1643779630000|2022-02-02 05:27:10|15178.2|15176.2|15177.8|15175.8|15178.2|15176.2|15177.8|15175.8|1
1643779640000|2022-02-02 05:27:20|15178.1|15176.1|15178.1|15176.1|15178.2|15176.2|15178.1|15176.1|2
1643779650000|2022-02-02 05:27:30|15177.9|15175.9|15178.8|15176.8|15178.8|15176.8|15177.9|15175.9|3
1643779660000|2022-02-02 05:27:40|15178.9|15176.9|15180.2|15178.2|15180.2|15178.2|15178.7|15176.7|20
1643779670000|2022-02-02 05:27:50|15180.3|15178.3|15179.3|15177.3|15181.1|15179.1|15179.2|15177.2|42
1643779680000|2022-02-02 05:28:00|15179.4|15177.4|15180.1|15178.1|15180.3|15178.3|15179.3|15177.3|2
1643779690000|2022-02-02 05:28:10|15180.3|15178.3|15180.1|15178.1|15180.3|15178.3|15179.7|15177.7|7
1643779700000|2022-02-02 05:28:20|15180.3|15178.3|15180.1|15178.1|15180.4|15178.4|15180.1|15178.1|3
1643779710000|2022-02-02 05:28:30|15180.2|15178.2|15180.1|15178.1|15180.2|15178.2|15180.1|15178.1|0
1643779720000|2022-02-02 05:28:40|15179.9|15177.9|15179.9|15177.9|15180.3|15178.3|15179.9|15177.9|0
1643779730000|2022-02-02 05:28:50|15180.4|15178.4|15180.6|15178.6|15180.8|15178.8|15180.3|15178.3|3
1643779740000|2022-02-02 05:29:00|15180.3|15178.3|15180.3|15178.3|15180.6|15178.6|15180.1|15178.1|7
1643779750000|2022-02-02 05:29:10|15179.9|15177.9|15180.1|15178.1|15180.1|15178.1|15179.8|15177.8|3
1643779760000|2022-02-02 05:29:20|15180.2|15178.2|15180.7|15178.7|15180.7|15178.7|15180.2|15178.2|12
1643779770000|2022-02-02 05:29:30|15180.8|15178.8|15180.8|15178.8|15182.9|15180.9|15180.7|15178.7|72
1643779780000|2022-02-02 05:29:40|15180.9|15178.9|15182.2|15180.2|15182.4|15180.4|15180.9|15178.9|10
1643779790000|2022-02-02 05:29:50|15182.3|15180.3|15182.4|15180.4|15182.7|15180.7|15182.1|15180.1|2
1643779800000|2022-02-02 05:30:00|15182.7|15180.7|15182.6|15180.6|15182.7|15180.7|15182.2|15180.2|14
1643779810000|2022-02-02 05:30:10|15182.4|15180.4|15184.3|15182.3|15184.3|15182.3|15182.4|15180.4|32
1643779820000|2022-02-02 05:30:20|15184.4|15182.4|15183.1|15181.1|15184.4|15182.4|15182.8|15180.8|45
1643779830000|2022-02-02 05:30:30|15182.9|15180.9|15182.9|15180.9|15183.2|15181.2|15182.8|15180.8|5
1643779840000|2022-02-02 05:30:40|15182.8|15180.8|15183.4|15181.4|15183.4|15181.4|15182.8|15180.8|6
1643779850000|2022-02-02 05:30:50|15183.2|15181.2|15182.7|15180.7|15183.2|15181.2|15182.7|15180.7|4
1643779860000|2022-02-02 05:31:00|15182.8|15180.8|15183.2|15181.2|15183.4|15181.4|15182.4|15180.4|23
1643779870000|2022-02-02 05:31:10|15183.4|15181.4|15182.9|15180.9|15184.1|15182.1|15182.9|15180.9|13
1643779880000|2022-02-02 05:31:20|15183.1|15181.1|15183.2|15181.2|15183.4|15181.4|15182.9|15180.9|3
1643779890000|2022-02-02 05:31:30|15183.1|15181.1|15183.2|15181.2|15183.3|15181.3|15182.9|15180.9|1
1643779900000|2022-02-02 05:31:40|15183.1|15181.1|15182.9|15180.9|15183.1|15181.1|15182.9|15180.9|1
1643779910000|2022-02-02 05:31:50|15183.2|15181.2|15182.9|15180.9|15183.2|15181.2|15182.9|15180.9|1
1643779920000|2022-02-02 05:32:00|15183.1|15181.1|15182.9|15180.9|15183.8|15181.8|15182.9|15180.9|12
1643779930000|2022-02-02 05:32:10|15183.1|15181.1|15182.9|15180.9|15183.3|15181.3|15182.9|15180.9|1
1643779940000|2022-02-02 05:32:20|15182.8|15180.8|15182.9|15180.9|15182.9|15180.9|15182.7|15180.7|5
1643779950000|2022-02-02 05:32:30|15182.8|15180.8|15181.6|15179.6|15182.8|15180.8|15181.6|15179.6|21
1643779960000|2022-02-02 05:32:40|15181.9|15179.9|15182.7|15180.7|15182.7|15180.7|15181.9|15179.9|12
1643779970000|2022-02-02 05:32:50|15182.6|15180.6|15182.7|15180.7|15182.7|15180.7|15182.4|15180.4|1
1643779980000|2022-02-02 05:33:00|15182.6|15180.6|15182.4|15180.4|15182.6|15180.6|15182.2|15180.2|1
1643779990000|2022-02-02 05:33:10|15182.3|15180.3|15182.2|15180.2|15182.3|15180.3|15182.2|15180.2|3
1643780000000|2022-02-02 05:33:20|15182.1|15180.1|15182.1|15180.1|15182.3|15180.3|15182.1|15180.1|1
1643780010000|2022-02-02 05:33:30|15181.9|15179.9|15182.1|15180.1|15182.1|15180.1|15181.8|15179.8|1
1643780020000|2022-02-02 05:33:40|15181.9|15179.9|15182.1|15180.1|15182.1|15180.1|15181.9|15179.9|5
1643780030000|2022-02-02 05:33:50|15181.8|15179.8|15181.8|15179.8|15182.1|15180.1|15181.8|15179.8|1
1643780040000|2022-02-02 05:34:00|15181.9|15179.9|15181.3|15179.3|15181.9|15179.9|15180.9|15178.9|23
1643780050000|2022-02-02 05:34:10|15181.4|15179.4|15181.4|15179.4|15181.6|15179.6|15181.3|15179.3|0
1643780060000|2022-02-02 05:34:20|15181.6|15179.6|15181.6|15179.6|15181.6|15179.6|15181.6|15179.6|0
1643780070000|2022-02-02 05:34:30|15181.7|15179.7|15181.8|15179.8|15182.1|15180.1|15181.7|15179.7|3
1643780080000|2022-02-02 05:34:40|15181.7|15179.7|15181.6|15179.6|15181.7|15179.7|15181.6|15179.6|1
1643780090000|2022-02-02 05:34:50|15181.4|15179.4|15180.9|15178.9|15181.6|15179.6|15180.9|15178.9|9
1643780100000|2022-02-02 05:35:00|15181.1|15179.1|15180.8|15178.8|15181.2|15179.2|15180.8|15178.8|4
1643780110000|2022-02-02 05:35:10|15180.7|15178.7|15180.9|15178.9|15181.1|15179.1|15180.7|15178.7|5
1643780120000|2022-02-02 05:35:20|15181.2|15179.2|15181.2|15179.2|15181.2|15179.2|15181.1|15179.1|2
1643780130000|2022-02-02 05:35:30|15181.4|15179.4|15181.3|15179.3|15181.4|15179.4|15181.3|15179.3|1
1643780140000|2022-02-02 05:35:40|15181.2|15179.2|15180.9|15178.9|15181.3|15179.3|15180.9|15178.9|3
1643780150000|2022-02-02 05:35:50|15181.1|15179.1|15181.1|15179.1|15181.2|15179.2|15181.1|15179.1|0
1643780160000|2022-02-02 05:36:00|15180.9|15178.9|15180.9|15178.9|15180.9|15178.9|15180.9|15178.9|1
1643780170000|2022-02-02 05:36:10|15180.8|15178.8|15180.9|15178.9|15180.9|15178.9|15180.8|15178.8|0
1643780180000|2022-02-02 05:36:20|15180.7|15178.7|15181.8|15179.8|15181.8|15179.8|15180.7|15178.7|10
1643780190000|2022-02-02 05:36:30|15181.7|15179.7|15181.6|15179.6|15181.7|15179.7|15181.3|15179.3|2
1643780200000|2022-02-02 05:36:40|15181.7|15179.7|15181.7|15179.7|15181.9|15179.9|15181.6|15179.6|4
1643780210000|2022-02-02 05:36:50|15181.6|15179.6|15181.9|15179.9|15181.9|15179.9|15180.9|15178.9|6
1643780220000|2022-02-02 05:37:00|15182.1|15180.1|15181.7|15179.7|15182.1|15180.1|15181.4|15179.4|4
1643780230000|2022-02-02 05:37:10|15181.8|15179.8|15181.7|15179.7|15181.8|15179.8|15181.7|15179.7|1
1643780240000|2022-02-02 05:37:20|15181.6|15179.6|15181.1|15179.1|15181.7|15179.7|15180.8|15178.8|3
1643780250000|2022-02-02 05:37:30|15180.8|15178.8|15180.2|15178.2|15181.1|15179.1|15180.2|15178.2|14
1643780260000|2022-02-02 05:37:40|15180.3|15178.3|15180.4|15178.4|15180.6|15178.6|15180.3|15178.3|0
1643780270000|2022-02-02 05:37:50|15180.6|15178.6|15182.3|15180.3|15182.6|15180.6|15180.6|15178.6|24
1643780280000|2022-02-02 05:38:00|15182.4|15180.4|15182.2|15180.2|15182.4|15180.4|15182.2|15180.2|3
1643780290000|2022-02-02 05:38:10|15182.1|15180.1|15181.7|15179.7|15182.1|15180.1|15181.7|15179.7|6
1643780300000|2022-02-02 05:38:20|15181.9|15179.9|15181.3|15179.3|15182.3|15180.3|15181.3|15179.3|13
1643780310000|2022-02-02 05:38:30|15181.1|15179.1|15180.8|15178.8|15181.3|15179.3|15180.8|15178.8|4
1643780320000|2022-02-02 05:38:40|15180.9|15178.9|15181.2|15179.2|15181.4|15179.4|15180.9|15178.9|2
1643780330000|2022-02-02 05:38:50|15181.3|15179.3|15180.8|15178.8|15181.3|15179.3|15180.7|15178.7|3
1643780340000|2022-02-02 05:39:00|15180.9|15178.9|15180.9|15178.9|15180.9|15178.9|15180.7|15178.7|0
1643780350000|2022-02-02 05:39:10|15180.8|15178.8|15180.8|15178.8|15180.9|15178.9|15180.8|15178.8|1
1643780360000|2022-02-02 05:39:20|15180.9|15178.9|15180.8|15178.8|15181.7|15179.7|15180.8|15178.8|10
1643780370000|2022-02-02 05:39:30|15180.4|15178.4|15180.3|15178.3|15180.8|15178.8|15179.8|15177.8|4
1643780380000|2022-02-02 05:39:40|15180.4|15178.4|15180.6|15178.6|15180.8|15178.8|15180.4|15178.4|0
1643780390000|2022-02-02 05:39:50|15180.7|15178.7|15180.7|15178.7|15180.7|15178.7|15180.6|15178.6|2
1643780400000|2022-02-02 05:40:00|15180.9|15178.9|15180.7|15178.7|15180.9|15178.9|15180.7|15178.7|4
1643780410000|2022-02-02 05:40:10|15180.6|15178.6|15179.9|15177.9|15180.6|15178.6|15179.9|15177.9|3
1643780420000|2022-02-02 05:40:20|15180.2|15178.2|15179.9|15177.9|15180.2|15178.2|15179.9|15177.9|3
1643780430000|2022-02-02 05:40:30|15180.1|15178.1|15180.8|15178.8|15180.8|15178.8|15180.1|15178.1|0
1643780440000|2022-02-02 05:40:40|15180.7|15178.7|15180.6|15178.6|15180.7|15178.7|15180.6|15178.6|1
1643780450000|2022-02-02 05:40:50|15180.3|15178.3|15180.3|15178.3|15180.3|15178.3|15180.1|15178.1|3
1643780460000|2022-02-02 05:41:00|15180.2|15178.2|15180.6|15178.6|15180.7|15178.7|15179.7|15177.7|1
1643780470000|2022-02-02 05:41:10|15180.2|15178.2|15180.8|15178.8|15180.9|15178.9|15179.9|15177.9|14
1643780480000|2022-02-02 05:41:20|15180.7|15178.7|15180.6|15178.6|15181.2|15179.2|15180.6|15178.6|2
1643780490000|2022-02-02 05:41:30|15180.3|15178.3|15180.9|15178.9|15180.9|15178.9|15180.2|15178.2|4
1643780500000|2022-02-02 05:41:40|15180.8|15178.8|15181.2|15179.2|15181.2|15179.2|15180.8|15178.8|0
1643780510000|2022-02-02 05:41:50|15181.3|15179.3|15181.4|15179.4|15181.7|15179.7|15181.1|15179.1|9
1643780520000|2022-02-02 05:42:00|15181.1|15179.1|15181.9|15179.9|15181.9|15179.9|15180.9|15178.9|11
1643780530000|2022-02-02 05:42:10|15182.1|15180.1|15196.8|15194.8|15201.6|15199.6|15181.9|15179.9|602
1643780540000|2022-02-02 05:42:20|15195.2|15193.2|15192.2|15190.2|15195.7|15193.7|15191.9|15189.9|78
1643780550000|2022-02-02 05:42:30|15192.4|15190.4|15191.2|15189.2|15192.7|15190.7|15189.9|15187.9|71
1643780560000|2022-02-02 05:42:40|15191.4|15189.4|15190.4|15188.4|15191.6|15189.6|15190.3|15188.3|25
1643780570000|2022-02-02 05:42:50|15190.1|15188.1|15190.6|15188.6|15190.8|15188.8|15188.4|15186.4|28
1643780580000|2022-02-02 05:43:00|15190.1|15188.1|15190.8|15188.8|15190.9|15188.9|15190.1|15188.1|10
1643780590000|2022-02-02 05:43:10|15190.9|15188.9|15188.8|15186.8|15190.9|15188.9|15188.8|15186.8|6
1643780600000|2022-02-02 05:43:20|15189.2|15187.2|15188.9|15186.9|15189.6|15187.6|15188.4|15186.4|19
1643780610000|2022-02-02 05:43:30|15188.8|15186.8|15184.4|15182.4|15188.8|15186.8|15182.8|15180.8|37
1643780620000|2022-02-02 05:43:40|15184.6|15182.6|15183.9|15181.9|15184.6|15182.6|15183.4|15181.4|6
1643780630000|2022-02-02 05:43:50|15184.1|15182.1|15181.6|15179.6|15184.1|15182.1|15180.7|15178.7|29
1643780640000|2022-02-02 05:44:00|15182.1|15180.1|15181.6|15179.6|15182.2|15180.2|15180.3|15178.3|62
1643780650000|2022-02-02 05:44:10|15181.7|15179.7|15182.6|15180.6|15182.7|15180.7|15181.6|15179.6|12
1643780660000|2022-02-02 05:44:20|15182.4|15180.4|15182.2|15180.2|15182.8|15180.8|15182.1|15180.1|11
1643780670000|2022-02-02 05:44:30|15182.1|15180.1|15181.8|15179.8|15182.3|15180.3|15181.7|15179.7|5
1643780680000|2022-02-02 05:44:40|15181.9|15179.9|15181.6|15179.6|15182.2|15180.2|15181.4|15179.4|7
1643780690000|2022-02-02 05:44:50|15181.3|15179.3|15180.2|15178.2|15182.1|15180.1|15180.1|15178.1|57
1643780700000|2022-02-02 05:45:00|15180.3|15178.3|15181.8|15179.8|15181.8|15179.8|15180.3|15178.3|9
1643780710000|2022-02-02 05:45:10|15181.6|15179.6|15181.7|15179.7|15181.8|15179.8|15180.9|15178.9|11
1643780720000|2022-02-02 05:45:20|15181.6|15179.6|15182.4|15180.4|15182.7|15180.7|15181.6|15179.6|4
1643780730000|2022-02-02 05:45:30|15182.7|15180.7|15183.1|15181.1|15183.1|15181.1|15181.9|15179.9|7
1643780740000|2022-02-02 05:45:40|15182.8|15180.8|15183.8|15181.8|15184.1|15182.1|15182.7|15180.7|16
1643780750000|2022-02-02 05:45:50|15184.3|15182.3|15184.3|15182.3|15184.9|15182.9|15184.2|15182.2|15
1643780760000|2022-02-02 05:46:00|15184.7|15182.7|15183.8|15181.8|15184.7|15182.7|15182.8|15180.8|15
1643780770000|2022-02-02 05:46:10|15183.9|15181.9|15183.4|15181.4|15183.9|15181.9|15183.3|15181.3|0
1643780780000|2022-02-02 05:46:20|15183.2|15181.2|15183.1|15181.1|15183.2|15181.2|15182.7|15180.7|4
1643780790000|2022-02-02 05:46:30|15183.2|15181.2|15183.7|15181.7|15183.9|15181.9|15183.2|15181.2|2
1643780800000|2022-02-02 05:46:40|15183.8|15181.8|15183.7|15181.7|15183.9|15181.9|15183.6|15181.6|3
1643780810000|2022-02-02 05:46:50|15183.8|15181.8|15183.3|15181.3|15183.8|15181.8|15183.3|15181.3|8
1643780820000|2022-02-02 05:47:00|15183.4|15181.4|15183.6|15181.6|15183.6|15181.6|15183.4|15181.4|0
1643780830000|2022-02-02 05:47:10|15183.7|15181.7|15184.1|15182.1|15184.4|15182.4|15183.7|15181.7|9
1643780840000|2022-02-02 05:47:20|15184.2|15182.2|15183.4|15181.4|15184.3|15182.3|15183.4|15181.4|1
1643780850000|2022-02-02 05:47:30|15183.8|15181.8|15183.3|15181.3|15183.8|15181.8|15183.3|15181.3|5
1643780860000|2022-02-02 05:47:40|15183.6|15181.6|15183.4|15181.4|15183.9|15181.9|15183.3|15181.3|4
1643780870000|2022-02-02 05:47:50|15183.6|15181.6|15183.7|15181.7|15183.9|15181.9|15183.2|15181.2|1
1643780880000|2022-02-02 05:48:00|15183.9|15181.9|15182.8|15180.8|15183.9|15181.9|15182.7|15180.7|6
1643780890000|2022-02-02 05:48:10|15182.7|15180.7|15183.6|15181.6|15183.7|15181.7|15182.7|15180.7|7
1643780900000|2022-02-02 05:48:20|15183.7|15181.7|15183.6|15181.6|15183.9|15181.9|15183.6|15181.6|0
1643780910000|2022-02-02 05:48:30|15183.2|15181.2|15183.6|15181.6|15183.6|15181.6|15183.2|15181.2|1
1643780920000|2022-02-02 05:48:40|15184.3|15182.3|15184.4|15182.4|15184.4|15182.4|15184.3|15182.3|3
1643780930000|2022-02-02 05:48:50|15184.6|15182.6|15184.6|15182.6|15184.9|15182.9|15184.6|15182.6|7
1643780940000|2022-02-02 05:49:00|15184.7|15182.7|15185.1|15183.1|15185.1|15183.1|15184.4|15182.4|6
1643780950000|2022-02-02 05:49:10|15185.4|15183.4|15184.7|15182.7|15185.7|15183.7|15184.7|15182.7|6
1643780960000|2022-02-02 05:49:20|15184.8|15182.8|15185.7|15183.7|15185.7|15183.7|15184.7|15182.7|7
1643780970000|2022-02-02 05:49:30|15185.6|15183.6|15185.7|15183.7|15185.9|15183.9|15185.4|15183.4|3
1643780980000|2022-02-02 05:49:40|15185.6|15183.6|15185.6|15183.6|15185.8|15183.8|15185.4|15183.4|2
1643780990000|2022-02-02 05:49:50|15185.4|15183.4|15185.8|15183.8|15185.8|15183.8|15185.4|15183.4|0
1643781000000|2022-02-02 05:50:00|15185.6|15183.6|15184.8|15182.8|15185.6|15183.6|15184.7|15182.7|3
1643781010000|2022-02-02 05:50:10|15184.9|15182.9|15185.2|15183.2|15185.2|15183.2|15184.9|15182.9|1
1643781020000|2022-02-02 05:50:20|15185.3|15183.3|15184.8|15182.8|15185.3|15183.3|15184.8|15182.8|3
1643781030000|2022-02-02 05:50:30|15185.1|15183.1|15184.7|15182.7|15185.1|15183.1|15184.7|15182.7|1
1643781040000|2022-02-02 05:50:40|15185.3|15183.3|15185.2|15183.2|15185.3|15183.3|15184.9|15182.9|1
1643781050000|2022-02-02 05:50:50|15184.6|15182.6|15184.6|15182.6|15184.7|15182.7|15184.4|15182.4|8
1643781060000|2022-02-02 05:51:00|15184.7|15182.7|15184.4|15182.4|15185.3|15183.3|15184.4|15182.4|6
1643781070000|2022-02-02 05:51:10|15184.6|15182.6|15184.6|15182.6|15184.7|15182.7|15184.6|15182.6|4
1643781080000|2022-02-02 05:51:20|15183.8|15181.8|15183.7|15181.7|15183.9|15181.9|15183.7|15181.7|7
1643781090000|2022-02-02 05:51:30|15183.4|15181.4|15183.2|15181.2|15183.4|15181.4|15183.2|15181.2|9
1643781100000|2022-02-02 05:51:40|15183.3|15181.3|15182.3|15180.3|15183.3|15181.3|15182.3|15180.3|4
1643781110000|2022-02-02 05:51:50|15184.9|15182.9|15184.7|15182.7|15185.1|15183.1|15184.4|15182.4|21
1643781120000|2022-02-02 05:52:00|15184.8|15182.8|15183.7|15181.7|15184.8|15182.8|15183.7|15181.7|7
1643781130000|2022-02-02 05:52:10|15183.6|15181.6|15182.9|15180.9|15183.6|15181.6|15182.9|15180.9|0
1643781140000|2022-02-02 05:52:20|15183.1|15181.1|15182.8|15180.8|15183.1|15181.1|15182.8|15180.8|1
1643781150000|2022-02-02 05:52:30|15183.1|15181.1|15182.9|15180.9|15183.1|15181.1|15182.8|15180.8|3
1643781160000|2022-02-02 05:52:40|15182.8|15180.8|15182.3|15180.3|15182.8|15180.8|15182.3|15180.3|3
1643781170000|2022-02-02 05:52:50|15182.2|15180.2|15184.1|15182.1|15184.1|15182.1|15182.2|15180.2|12
1643781180000|2022-02-02 05:53:00|15183.9|15181.9|15183.4|15181.4|15183.9|15181.9|15183.4|15181.4|6
1643781190000|2022-02-02 05:53:10|15182.8|15180.8|15183.4|15181.4|15183.4|15181.4|15182.8|15180.8|4
1643781200000|2022-02-02 05:53:20|15183.6|15181.6|15184.1|15182.1|15184.1|15182.1|15183.6|15181.6|1
1643781210000|2022-02-02 05:53:30|15183.9|15181.9|15183.7|15181.7|15184.2|15182.2|15183.7|15181.7|1
1643781220000|2022-02-02 05:53:40|15183.6|15181.6|15183.6|15181.6|15183.9|15181.9|15183.6|15181.6|5
1643781230000|2022-02-02 05:53:50|15183.7|15181.7|15184.1|15182.1|15184.2|15182.2|15183.7|15181.7|0
1643781240000|2022-02-02 05:54:00|15184.2|15182.2|15184.4|15182.4|15184.6|15182.6|15184.2|15182.2|2
1643781250000|2022-02-02 05:54:10|15184.3|15182.3|15183.8|15181.8|15184.3|15182.3|15183.8|15181.8|1
1643781260000|2022-02-02 05:54:20|15183.9|15181.9|15184.7|15182.7|15184.7|15182.7|15183.9|15181.9|3
1643781270000|2022-02-02 05:54:30|15184.8|15182.8|15184.3|15182.3|15184.8|15182.8|15184.2|15182.2|0
1643781280000|2022-02-02 05:54:40|15184.9|15182.9|15184.7|15182.7|15184.9|15182.9|15184.7|15182.7|5
1643781290000|2022-02-02 05:54:50|15184.8|15182.8|15185.1|15183.1|15185.1|15183.1|15184.8|15182.8|1
1643781300000|2022-02-02 05:55:00|15184.9|15182.9|15184.7|15182.7|15185.1|15183.1|15184.6|15182.6|4
1643781310000|2022-02-02 05:55:10|15184.9|15182.9|15184.7|15182.7|15185.1|15183.1|15184.6|15182.6|3
1643781320000|2022-02-02 05:55:20|15184.8|15182.8|15184.6|15182.6|15184.8|15182.8|15184.6|15182.6|1
1643781330000|2022-02-02 05:55:30|15184.7|15182.7|15185.7|15183.7|15185.7|15183.7|15184.6|15182.6|4
1643781340000|2022-02-02 05:55:40|15185.6|15183.6|15185.8|15183.8|15185.8|15183.8|15185.4|15183.4|0
1643781350000|2022-02-02 05:55:50|15185.7|15183.7|15185.2|15183.2|15185.7|15183.7|15185.1|15183.1|3
1643781360000|2022-02-02 05:56:00|15185.1|15183.1|15185.3|15183.3|15185.3|15183.3|15184.7|15182.7|4
1643781370000|2022-02-02 05:56:10|15185.2|15183.2|15184.6|15182.6|15185.2|15183.2|15184.6|15182.6|2
1643781380000|2022-02-02 05:56:20|15184.8|15182.8|15185.1|15183.1|15185.1|15183.1|15184.8|15182.8|1
1643781390000|2022-02-02 05:56:30|15185.2|15183.2|15185.2|15183.2|15185.2|15183.2|15185.2|15183.2|5
1643781400000|2022-02-02 05:56:40|15185.1|15183.1|15185.3|15183.3|15185.3|15183.3|15185.1|15183.1|3
1643781410000|2022-02-02 05:56:50|15185.4|15183.4|15185.3|15183.3|15185.6|15183.6|15185.1|15183.1|2
1643781420000|2022-02-02 05:57:00|15185.4|15183.4|15185.4|15183.4|15185.8|15183.8|15185.2|15183.2|20
1643781430000|2022-02-02 05:57:10|15185.6|15183.6|15185.6|15183.6|15185.7|15183.7|15185.6|15183.6|0
1643781440000|2022-02-02 05:57:20|15185.4|15183.4|15185.9|15183.9|15185.9|15183.9|15185.3|15183.3|6
1643781450000|2022-02-02 05:57:30|15186.4|15184.4|15185.9|15183.9|15186.4|15184.4|15185.9|15183.9|6
1643781460000|2022-02-02 05:57:40|15186.4|15184.4|15186.7|15184.7|15186.7|15184.7|15186.4|15184.4|10
1643781470000|2022-02-02 05:57:50|15186.8|15184.8|15187.4|15185.4|15187.9|15185.9|15186.8|15184.8|32
1643781480000|2022-02-02 05:58:00|15187.6|15185.6|15186.6|15184.6|15187.6|15185.6|15186.4|15184.4|8
1643781490000|2022-02-02 05:58:10|15186.3|15184.3|15187.6|15185.6|15188.2|15186.2|15185.9|15183.9|45
1643781500000|2022-02-02 05:58:20|15187.8|15185.8|15187.9|15185.9|15188.1|15186.1|15187.6|15185.6|3
1643781510000|2022-02-02 05:58:30|15187.8|15185.8|15187.8|15185.8|15187.9|15185.9|15187.3|15185.3|3
1643781520000|2022-02-02 05:58:40|15187.3|15185.3|15187.8|15185.8|15187.9|15185.9|15187.3|15185.3|1
1643781530000|2022-02-02 05:58:50|15188.1|15186.1|15187.4|15185.4|15188.1|15186.1|15187.2|15185.2|7
1643781540000|2022-02-02 05:59:00|15187.3|15185.3|15187.3|15185.3|15187.3|15185.3|15186.8|15184.8|3
1643781550000|2022-02-02 05:59:10|15187.4|15185.4|15187.6|15185.6|15187.8|15185.8|15187.4|15185.4|0
1643781560000|2022-02-02 05:59:20|15187.4|15185.4|15186.7|15184.7|15187.4|15185.4|15186.4|15184.4|5
1643781570000|2022-02-02 05:59:30|15186.4|15184.4|15186.8|15184.8|15187.2|15185.2|15186.4|15184.4|9
1643781580000|2022-02-02 05:59:40|15186.7|15184.7|15186.2|15184.2|15186.9|15184.9|15186.2|15184.2|6
1643781590000|2022-02-02 05:59:50|15186.1|15184.1|15186.4|15184.4|15186.8|15184.8|15186.1|15184.1|5
1643781600000|2022-02-02 06:00:00|15186.6|15184.6|15185.7|15183.7|15186.8|15184.8|15185.4|15183.4|5
1643781610000|2022-02-02 06:00:10|15185.6|15183.6|15185.9|15183.9|15186.4|15184.4|15185.6|15183.6|7
1643781620000|2022-02-02 06:00:20|15186.3|15184.3|15187.7|15185.7|15187.7|15185.7|15185.6|15183.6|6
1643781630000|2022-02-02 06:00:30|15188.3|15186.3|15189.9|15187.9|15191.2|15189.2|15188.3|15186.3|47
1643781640000|2022-02-02 06:00:40|15190.1|15188.1|15188.7|15186.7|15190.1|15188.1|15188.6|15186.6|9
1643781650000|2022-02-02 06:00:50|15189.1|15187.1|15188.4|15186.4|15189.8|15187.8|15188.3|15186.3|7
1643781660000|2022-02-02 06:01:00|15188.3|15186.3|15190.4|15188.4|15190.7|15188.7|15188.3|15186.3|12
1643781670000|2022-02-02 06:01:10|15190.6|15188.6|15189.6|15187.6|15190.7|15188.7|15189.4|15187.4|9
1643781680000|2022-02-02 06:01:20|15189.7|15187.7|15190.7|15188.7|15190.7|15188.7|15189.6|15187.6|3
1643781690000|2022-02-02 06:01:30|15190.6|15188.6|15191.1|15189.1|15191.1|15189.1|15190.6|15188.6|2
1643781700000|2022-02-02 06:01:40|15190.9|15188.9|15191.9|15189.9|15191.9|15189.9|15190.3|15188.3|13
1643781710000|2022-02-02 06:01:50|15191.8|15189.8|15191.2|15189.2|15191.8|15189.8|15190.8|15188.8|6
1643781720000|2022-02-02 06:02:00|15191.1|15189.1|15190.6|15188.6|15191.1|15189.1|15190.4|15188.4|11
1643781730000|2022-02-02 06:02:10|15191.1|15189.1|15190.6|15188.6|15191.1|15189.1|15190.2|15188.2|10
1643781740000|2022-02-02 06:02:20|15190.7|15188.7|15190.8|15188.8|15190.8|15188.8|15190.1|15188.1|9
1643781750000|2022-02-02 06:02:30|15190.7|15188.7|15190.4|15188.4|15190.8|15188.8|15190.3|15188.3|1
1643781760000|2022-02-02 06:02:40|15190.6|15188.6|15191.8|15189.8|15191.8|15189.8|15190.6|15188.6|12
1643781770000|2022-02-02 06:02:50|15191.7|15189.7|15192.1|15190.1|15192.4|15190.4|15191.4|15189.4|13
1643781780000|2022-02-02 06:03:00|15191.8|15189.8|15190.7|15188.7|15191.9|15189.9|15190.7|15188.7|4
1643781790000|2022-02-02 06:03:10|15190.6|15188.6|15190.7|15188.7|15190.8|15188.8|15190.3|15188.3|2
1643781800000|2022-02-02 06:03:20|15190.8|15188.8|15190.4|15188.4|15191.2|15189.2|15190.4|15188.4|5
1643781810000|2022-02-02 06:03:30|15190.3|15188.3|15190.4|15188.4|15190.7|15188.7|15190.3|15188.3|4
1643781820000|2022-02-02 06:03:40|15190.6|15188.6|15190.4|15188.4|15190.7|15188.7|15190.2|15188.2|3
1643781830000|2022-02-02 06:03:50|15190.3|15188.3|15190.7|15188.7|15190.7|15188.7|15190.3|15188.3|6
1643781840000|2022-02-02 06:04:00|15190.6|15188.6|15191.7|15189.7|15191.7|15189.7|15190.6|15188.6|9
1643781850000|2022-02-02 06:04:10|15191.8|15189.8|15191.2|15189.2|15191.8|15189.8|15191.2|15189.2|1
1643781860000|2022-02-02 06:04:20|15190.8|15188.8|15189.7|15187.7|15191.1|15189.1|15189.7|15187.7|15
1643781870000|2022-02-02 06:04:30|15190.7|15188.7|15190.9|15188.9|15190.9|15188.9|15190.7|15188.7|11
1643781880000|2022-02-02 06:04:40|15191.1|15189.1|15191.8|15189.8|15191.8|15189.8|15190.9|15188.9|9
1643781890000|2022-02-02 06:04:50|15192.2|15190.2|15192.4|15190.4|15192.6|15190.6|15192.2|15190.2|10
1643781900000|2022-02-02 06:05:00|15192.3|15190.3|15192.1|15190.1|15192.6|15190.6|15192.1|15190.1|6
1643781910000|2022-02-02 06:05:10|15192.4|15190.4|15196.1|15194.1|15196.1|15194.1|15192.2|15190.2|41
1643781920000|2022-02-02 06:05:20|15195.9|15193.9|15195.9|15193.9|15196.3|15194.3|15195.9|15193.9|5
1643781930000|2022-02-02 06:05:30|15195.4|15193.4|15193.8|15191.8|15195.6|15193.6|15193.4|15191.4|23
1643781940000|2022-02-02 06:05:40|15193.7|15191.7|15192.9|15190.9|15193.7|15191.7|15192.9|15190.9|12
1643781950000|2022-02-02 06:05:50|15193.3|15191.3|15193.3|15191.3|15193.3|15191.3|15193.1|15191.1|2
1643781960000|2022-02-02 06:06:00|15193.2|15191.2|15192.9|15190.9|15193.3|15191.3|15192.9|15190.9|1
1643781970000|2022-02-02 06:06:10|15193.1|15191.1|15194.7|15192.7|15194.8|15192.8|15193.1|15191.1|6
1643781980000|2022-02-02 06:06:20|15194.6|15192.6|15194.6|15192.6|15194.8|15192.8|15194.2|15192.2|4
1643781990000|2022-02-02 06:06:30|15194.4|15192.4|15193.9|15191.9|15194.4|15192.4|15193.6|15191.6|7
1643782000000|2022-02-02 06:06:40|15194.1|15192.1|15194.2|15192.2|15194.3|15192.3|15194.1|15192.1|2
1643782010000|2022-02-02 06:06:50|15194.1|15192.1|15193.6|15191.6|15194.2|15192.2|15193.4|15191.4|7
1643782020000|2022-02-02 06:07:00|15193.8|15191.8|15193.3|15191.3|15193.8|15191.8|15193.2|15191.2|2
1643782030000|2022-02-02 06:07:10|15193.4|15191.4|15193.7|15191.7|15193.8|15191.8|15193.3|15191.3|3
1643782040000|2022-02-02 06:07:20|15193.6|15191.6|15194.9|15192.9|15195.7|15193.7|15193.1|15191.1|30
1643782050000|2022-02-02 06:07:30|15194.8|15192.8|15197.1|15195.1|15197.1|15195.1|15194.8|15192.8|19
1643782060000|2022-02-02 06:07:40|15196.9|15194.9|15196.7|15194.7|15197.4|15195.4|15196.7|15194.7|15
1643782070000|2022-02-02 06:07:50|15196.4|15194.4|15196.6|15194.6|15196.7|15194.7|15196.3|15194.3|12
1643782080000|2022-02-02 06:08:00|15196.7|15194.7|15196.8|15194.8|15196.9|15194.9|15196.7|15194.7|5
1643782090000|2022-02-02 06:08:10|15197.4|15195.4|15199.1|15197.1|15199.1|15197.1|15197.2|15195.2|29
1643782100000|2022-02-02 06:08:20|15199.2|15197.2|15199.9|15197.9|15200.6|15198.6|15198.6|15196.6|41
1643782110000|2022-02-02 06:08:30|15199.7|15197.7|15198.4|15196.4|15199.8|15197.8|15197.9|15195.9|29
1643782120000|2022-02-02 06:08:40|15198.3|15196.3|15195.9|15193.9|15198.3|15196.3|15195.9|15193.9|18
1643782130000|2022-02-02 06:08:50|15195.4|15193.4|15195.2|15193.2|15195.7|15193.7|15194.8|15192.8|18
1643782140000|2022-02-02 06:09:00|15195.3|15193.3|15196.1|15194.1|15196.1|15194.1|15194.9|15192.9|13
1643782150000|2022-02-02 06:09:10|15195.7|15193.7|15194.8|15192.8|15196.2|15194.2|15194.8|15192.8|5
1643782160000|2022-02-02 06:09:20|15194.4|15192.4|15194.8|15192.8|15195.2|15193.2|15194.4|15192.4|10
1643782170000|2022-02-02 06:09:30|15195.2|15193.2|15194.8|15192.8|15195.4|15193.4|15194.7|15192.7|10
1643782180000|2022-02-02 06:09:40|15194.7|15192.7|15194.6|15192.6|15194.8|15192.8|15194.1|15192.1|11
1643782190000|2022-02-02 06:09:50|15194.4|15192.4|15192.7|15190.7|15194.4|15192.4|15192.7|15190.7|61
1643782200000|2022-02-02 06:10:00|15191.8|15189.8|15193.6|15191.6|15193.6|15191.6|15191.8|15189.8|14
1643782210000|2022-02-02 06:10:10|15193.2|15191.2|15193.6|15191.6|15193.6|15191.6|15192.9|15190.9|3
1643782220000|2022-02-02 06:10:20|15194.1|15192.1|15193.9|15191.9|15194.4|15192.4|15193.9|15191.9|10
1643782230000|2022-02-02 06:10:30|15193.8|15191.8|15193.4|15191.4|15193.9|15191.9|15193.4|15191.4|3
1643782240000|2022-02-02 06:10:40|15193.6|15191.6|15193.4|15191.4|15193.8|15191.8|15193.2|15191.2|9
1643782250000|2022-02-02 06:10:50|15193.7|15191.7|15194.1|15192.1|15194.1|15192.1|15193.6|15191.6|3
1643782260000|2022-02-02 06:11:00|15193.9|15191.9|15194.7|15192.7|15194.9|15192.9|15193.7|15191.7|5
1643782270000|2022-02-02 06:11:10|15194.9|15192.9|15194.9|15192.9|15194.9|15192.9|15194.9|15192.9|2
1643782280000|2022-02-02 06:11:20|15194.8|15192.8|15194.8|15192.8|15194.9|15192.9|15194.8|15192.8|2
1643782290000|2022-02-02 06:11:30|15194.6|15192.6|15194.8|15192.8|15194.8|15192.8|15194.3|15192.3|1
1643782300000|2022-02-02 06:11:40|15194.7|15192.7|15194.4|15192.4|15194.9|15192.9|15194.2|15192.2|7
1643782310000|2022-02-02 06:11:50|15194.3|15192.3|15195.1|15193.1|15195.1|15193.1|15193.9|15191.9|7
1643782320000|2022-02-02 06:12:00|15194.8|15192.8|15195.6|15193.6|15195.8|15193.8|15194.8|15192.8|5
1643782330000|2022-02-02 06:12:10|15195.8|15193.8|15195.7|15193.7|15195.9|15193.9|15195.7|15193.7|3
1643782340000|2022-02-02 06:12:20|15195.8|15193.8|15195.4|15193.4|15195.9|15193.9|15195.4|15193.4|6
1643782350000|2022-02-02 06:12:30|15195.6|15193.6|15195.4|15193.4|15195.9|15193.9|15195.4|15193.4|2
1643782360000|2022-02-02 06:12:40|15195.7|15193.7|15195.6|15193.6|15195.7|15193.7|15195.6|15193.6|1
1643782370000|2022-02-02 06:12:50|15195.7|15193.7|15196.1|15194.1|15196.1|15194.1|15195.7|15193.7|1
1643782380000|2022-02-02 06:13:00|15196.4|15194.4|15195.6|15193.6|15196.4|15194.4|15195.6|15193.6|4
1643782390000|2022-02-02 06:13:10|15195.8|15193.8|15196.1|15194.1|15196.4|15194.4|15195.8|15193.8|1
1643782400000|2022-02-02 06:13:20|15196.4|15194.4|15197.2|15195.2|15197.2|15195.2|15196.2|15194.2|9
1643782410000|2022-02-02 06:13:30|15197.1|15195.1|15196.9|15194.9|15197.2|15195.2|15196.8|15194.8|2
1643782420000|2022-02-02 06:13:40|15197.1|15195.1|15196.7|15194.7|15197.2|15195.2|15196.4|15194.4|4
1643782430000|2022-02-02 06:13:50|15196.6|15194.6|15196.9|15194.9|15196.9|15194.9|15196.4|15194.4|0
1643782440000|2022-02-02 06:14:00|15196.8|15194.8|15196.6|15194.6|15196.8|15194.8|15196.2|15194.2|5
1643782450000|2022-02-02 06:14:10|15196.4|15194.4|15196.7|15194.7|15196.7|15194.7|15196.3|15194.3|2
1643782460000|2022-02-02 06:14:20|15196.6|15194.6|15195.9|15193.9|15196.7|15194.7|15195.9|15193.9|3
1643782470000|2022-02-02 06:14:30|15196.1|15194.1|15196.7|15194.7|15196.7|15194.7|15196.1|15194.1|3
1643782480000|2022-02-02 06:14:40|15196.8|15194.8|15196.8|15194.8|15196.9|15194.9|15196.4|15194.4|8
1643782490000|2022-02-02 06:14:50|15196.9|15194.9|15197.2|15195.2|15197.2|15195.2|15196.6|15194.6|1
1643782500000|2022-02-02 06:15:00|15197.1|15195.1|15197.1|15195.1|15197.1|15195.1|15196.1|15194.1|10
1643782510000|2022-02-02 06:15:10|15197.3|15195.3|15196.9|15194.9|15197.8|15195.8|15196.9|15194.9|11
1643782520000|2022-02-02 06:15:20|15197.1|15195.1|15196.9|15194.9|15197.1|15195.1|15196.9|15194.9|1
1643782530000|2022-02-02 06:15:30|15197.1|15195.1|15196.3|15194.3|15197.1|15195.1|15195.8|15193.8|3
1643782540000|2022-02-02 06:15:40|15196.1|15194.1|15196.3|15194.3|15196.4|15194.4|15195.9|15193.9|2
1643782550000|2022-02-02 06:15:50|15196.2|15194.2|15196.2|15194.2|15196.3|15194.3|15195.9|15193.9|2
1643782560000|2022-02-02 06:16:00|15196.3|15194.3|15196.4|15194.4|15196.8|15194.8|15196.3|15194.3|2
1643782570000|2022-02-02 06:16:10|15196.6|15194.6|15196.4|15194.4|15196.6|15194.6|15196.4|15194.4|0
1643782580000|2022-02-02 06:16:20|15196.3|15194.3|15196.3|15194.3|15196.4|15194.4|15196.3|15194.3|1
1643782590000|2022-02-02 06:16:30|15195.9|15193.9|15196.3|15194.3|15196.4|15194.4|15195.9|15193.9|3
1643782600000|2022-02-02 06:16:40|15196.4|15194.4|15195.7|15193.7|15196.4|15194.4|15195.7|15193.7|4
1643782610000|2022-02-02 06:16:50|15195.9|15193.9|15195.4|15193.4|15196.1|15194.1|15195.4|15193.4|3
1643782620000|2022-02-02 06:17:00|15195.3|15193.3|15196.8|15194.8|15196.8|15194.8|15195.2|15193.2|5
1643782630000|2022-02-02 06:17:10|15196.7|15194.7|15196.8|15194.8|15196.8|15194.8|15196.7|15194.7|2
1643782640000|2022-02-02 06:17:20|15196.7|15194.7|15196.6|15194.6|15196.8|15194.8|15196.6|15194.6|2
1643782650000|2022-02-02 06:17:30|15196.4|15194.4|15196.7|15194.7|15197.2|15195.2|15196.4|15194.4|5
1643782660000|2022-02-02 06:17:40|15196.8|15194.8|15196.6|15194.6|15196.8|15194.8|15196.4|15194.4|0
1643782670000|2022-02-02 06:17:50|15196.7|15194.7|15196.8|15194.8|15196.8|15194.8|15196.2|15194.2|1
1643782680000|2022-02-02 06:18:00|15196.7|15194.7|15196.3|15194.3|15196.7|15194.7|15196.3|15194.3|3
1643782690000|2022-02-02 06:18:10|15196.2|15194.2|15196.1|15194.1|15196.2|15194.2|15195.6|15193.6|12
1643782700000|2022-02-02 06:18:20|15196.3|15194.3|15196.7|15194.7|15196.7|15194.7|15196.3|15194.3|2
1643782710000|2022-02-02 06:18:30|15196.4|15194.4|15195.9|15193.9|15196.4|15194.4|15195.8|15193.8|6
1643782720000|2022-02-02 06:18:40|15196.2|15194.2|15196.8|15194.8|15196.8|15194.8|15196.2|15194.2|2
1643782730000|2022-02-02 06:18:50|15196.7|15194.7|15196.7|15194.7|15196.9|15194.9|15196.6|15194.6|0
1643782740000|2022-02-02 06:19:00|15196.4|15194.4|15196.6|15194.6|15196.9|15194.9|15196.3|15194.3|3
1643782750000|2022-02-02 06:19:10|15196.4|15194.4|15196.4|15194.4|15196.4|15194.4|15196.3|15194.3|2
1643782760000|2022-02-02 06:19:20|15196.3|15194.3|15195.9|15193.9|15196.3|15194.3|15195.9|15193.9|5
1643782770000|2022-02-02 06:19:30|15195.8|15193.8|15196.3|15194.3|15196.3|15194.3|15195.8|15193.8|2
1643782780000|2022-02-02 06:19:40|15196.2|15194.2|15196.1|15194.1|15196.3|15194.3|15196.1|15194.1|0
1643782790000|2022-02-02 06:19:50|15196.8|15194.8|15197.2|15195.2|15197.2|15195.2|15196.8|15194.8|9
1643782800000|2022-02-02 06:20:00|15197.3|15195.3|15197.8|15195.8|15197.9|15195.9|15196.9|15194.9|6
1643782810000|2022-02-02 06:20:10|15197.7|15195.7|15197.8|15195.8|15197.8|15195.8|15197.7|15195.7|0
1643782820000|2022-02-02 06:20:20|15197.7|15195.7|15199.8|15197.8|15199.8|15197.8|15197.7|15195.7|40
1643782830000|2022-02-02 06:20:30|15199.9|15197.9|15200.8|15198.8|15200.9|15198.9|15199.7|15197.7|12
1643782840000|2022-02-02 06:20:40|15200.9|15198.9|15200.7|15198.7|15201.1|15199.1|15200.7|15198.7|6
1643782850000|2022-02-02 06:20:50|15200.3|15198.3|15201.3|15199.3|15201.8|15199.8|15199.2|15197.2|26
1643782860000|2022-02-02 06:21:00|15201.4|15199.4|15201.6|15199.6|15201.7|15199.7|15201.4|15199.4|2
1643782870000|2022-02-02 06:21:10|15201.4|15199.4|15201.3|15199.3|15201.7|15199.7|15201.3|15199.3|4
1643782880000|2022-02-02 06:21:20|15200.9|15198.9|15200.1|15198.1|15200.9|15198.9|15199.9|15197.9|27
1643782890000|2022-02-02 06:21:30|15199.9|15197.9|15200.1|15198.1|15200.3|15198.3|15199.6|15197.6|6
1643782900000|2022-02-02 06:21:40|15200.2|15198.2|15199.9|15197.9|15200.2|15198.2|15199.8|15197.8|0
1643782910000|2022-02-02 06:21:50|15199.8|15197.8|15198.3|15196.3|15199.9|15197.9|15198.3|15196.3|8
1643782920000|2022-02-02 06:22:00|15198.2|15196.2|15198.2|15196.2|15198.2|15196.2|15197.6|15195.6|12
1643782930000|2022-02-02 06:22:10|15197.9|15195.9|15204.6|15202.6|15204.6|15202.6|15197.7|15195.7|107
1643782940000|2022-02-02 06:22:20|15204.7|15202.7|15200.4|15198.4|15205.2|15203.2|15200.4|15198.4|66
1643782950000|2022-02-02 06:22:30|15200.7|15198.7|15200.6|15198.6|15200.7|15198.7|15200.3|15198.3|9
1643782960000|2022-02-02 06:22:40|15200.7|15198.7|15200.3|15198.3|15201.4|15199.4|15199.9|15197.9|13
1643782970000|2022-02-02 06:22:50|15200.1|15198.1|15200.1|15198.1|15200.1|15198.1|15199.7|15197.7|13
1643782980000|2022-02-02 06:23:00|15199.9|15197.9|15199.1|15197.1|15199.9|15197.9|15199.1|15197.1|8
1643782990000|2022-02-02 06:23:10|15198.4|15196.4|15199.4|15197.4|15199.4|15197.4|15198.4|15196.4|10
1643783000000|2022-02-02 06:23:20|15199.6|15197.6|15202.4|15200.4|15202.4|15200.4|15199.6|15197.6|23
1643783010000|2022-02-02 06:23:30|15202.3|15200.3|15201.9|15199.9|15202.3|15200.3|15201.9|15199.9|3
1643783020000|2022-02-02 06:23:40|15202.1|15200.1|15201.7|15199.7|15202.1|15200.1|15201.7|15199.7|8
1643783030000|2022-02-02 06:23:50|15201.4|15199.4|15202.3|15200.3|15202.7|15200.7|15201.4|15199.4|7
1643783040000|2022-02-02 06:24:00|15202.4|15200.4|15202.1|15200.1|15202.4|15200.4|15202.1|15200.1|0
1643783050000|2022-02-02 06:24:10|15202.2|15200.2|15201.9|15199.9|15202.2|15200.2|15201.9|15199.9|2
1643783060000|2022-02-02 06:24:20|15201.8|15199.8|15202.1|15200.1|15202.6|15200.6|15201.8|15199.8|5
1643783070000|2022-02-02 06:24:30|15202.2|15200.2|15202.4|15200.4|15202.4|15200.4|15202.1|15200.1|1
1643783080000|2022-02-02 06:24:40|15202.3|15200.3|15202.7|15200.7|15202.7|15200.7|15202.1|15200.1|3
1643783090000|2022-02-02 06:24:50|15202.3|15200.3|15202.7|15200.7|15202.8|15200.8|15202.2|15200.2|6
1643783100000|2022-02-02 06:25:00|15202.2|15200.2|15202.1|15200.1|15202.4|15200.4|15201.8|15199.8|5
1643783110000|2022-02-02 06:25:10|15201.2|15199.2|15200.6|15198.6|15201.6|15199.6|15200.6|15198.6|14
1643783120000|2022-02-02 06:25:20|15200.4|15198.4|15200.2|15198.2|15200.4|15198.4|15199.3|15197.3|6
1643783130000|2022-02-02 06:25:30|15200.4|15198.4|15200.8|15198.8|15200.8|15198.8|15200.4|15198.4|4
1643783140000|2022-02-02 06:25:40|15201.1|15199.1|15201.2|15199.2|15201.2|15199.2|15200.9|15198.9|3
1643783150000|2022-02-02 06:25:50|15200.9|15198.9|15202.7|15200.7|15202.7|15200.7|15200.9|15198.9|14
1643783160000|2022-02-02 06:26:00|15202.8|15200.8|15202.8|15200.8|15202.9|15200.9|15202.7|15200.7|5
1643783170000|2022-02-02 06:26:10|15202.9|15200.9|15201.7|15199.7|15203.8|15201.8|15201.7|15199.7|41
1643783180000|2022-02-02 06:26:20|15200.6|15198.6|15199.9|15197.9|15200.6|15198.6|15199.9|15197.9|50
1643783190000|2022-02-02 06:26:30|15199.8|15197.8|15199.8|15197.8|15200.2|15198.2|15199.7|15197.7|10
1643783200000|2022-02-02 06:26:40|15199.1|15197.1|15198.6|15196.6|15199.1|15197.1|15198.6|15196.6|11
1643783210000|2022-02-02 06:26:50|15198.8|15196.8|15198.4|15196.4|15198.9|15196.9|15198.1|15196.1|18
1643783220000|2022-02-02 06:27:00|15198.3|15196.3|15200.7|15198.7|15200.7|15198.7|15198.3|15196.3|12
1643783230000|2022-02-02 06:27:10|15200.9|15198.9|15200.7|15198.7|15200.9|15198.9|15200.7|15198.7|1
1643783240000|2022-02-02 06:27:20|15200.9|15198.9|15200.8|15198.8|15200.9|15198.9|15200.8|15198.8|3
1643783260000|2022-02-02 06:27:40|15200.7|15198.7|15200.7|15198.7|15200.9|15198.9|15200.6|15198.6|4
1643783270000|2022-02-02 06:27:50|15200.2|15198.2|15200.8|15198.8|15200.8|15198.8|15200.2|15198.2|4
1643783280000|2022-02-02 06:28:00|15200.7|15198.7|15200.9|15198.9|15201.1|15199.1|15200.6|15198.6|7
1643783290000|2022-02-02 06:28:10|15201.2|15199.2|15202.3|15200.3|15202.4|15200.4|15201.2|15199.2|9
1643783300000|2022-02-02 06:28:20|15202.4|15200.4|15202.4|15200.4|15202.4|15200.4|15202.3|15200.3|1
1643783310000|2022-02-02 06:28:30|15202.6|15200.6|15202.8|15200.8|15202.8|15200.8|15202.6|15200.6|1
1643783320000|2022-02-02 06:28:40|15203.2|15201.2|15203.4|15201.4|15203.4|15201.4|15203.1|15201.1|5
1643783330000|2022-02-02 06:28:50|15203.6|15201.6|15204.4|15202.4|15204.6|15202.6|15203.4|15201.4|13
1643783340000|2022-02-02 06:29:00|15204.6|15202.6|15203.9|15201.9|15204.7|15202.7|15203.4|15201.4|14
1643783350000|2022-02-02 06:29:10|15203.7|15201.7|15203.6|15201.6|15203.7|15201.7|15203.3|15201.3|15
1643783360000|2022-02-02 06:29:20|15203.4|15201.4|15202.9|15200.9|15203.6|15201.6|15202.7|15200.7|4
1643783370000|2022-02-02 06:29:30|15203.1|15201.1|15203.1|15201.1|15203.1|15201.1|15202.9|15200.9|0
1643783380000|2022-02-02 06:29:40|15203.3|15201.3|15203.1|15201.1|15203.3|15201.3|15203.1|15201.1|8
1643783390000|2022-02-02 06:29:50|15203.3|15201.3|15203.6|15201.6|15203.8|15201.8|15203.2|15201.2|4
1643783400000|2022-02-02 06:30:00|15203.7|15201.7|15203.3|15201.3|15203.7|15201.7|15203.2|15201.2|6
1643783410000|2022-02-02 06:30:10|15203.7|15201.7|15203.9|15201.9|15204.3|15202.3|15203.3|15201.3|34
1643783420000|2022-02-02 06:30:20|15204.2|15202.2|15206.2|15204.2|15206.2|15204.2|15203.8|15201.8|37
1643783430000|2022-02-02 06:30:30|15206.6|15204.6|15209.2|15207.2|15209.3|15207.3|15206.6|15204.6|59
1643783440000|2022-02-02 06:30:40|15209.1|15207.1|15209.3|15207.3|15209.3|15207.3|15207.9|15205.9|38
1643783450000|2022-02-02 06:30:50|15208.9|15206.9|15210.9|15208.9|15211.7|15209.7|15208.9|15206.9|87
1643783460000|2022-02-02 06:31:00|15210.1|15208.1|15210.6|15208.6|15211.2|15209.2|15209.4|15207.4|65
1643783470000|2022-02-02 06:31:10|15210.4|15208.4|15211.7|15209.7|15211.7|15209.7|15210.4|15208.4|9
1643783480000|2022-02-02 06:31:20|15211.3|15209.3|15211.8|15209.8|15211.9|15209.9|15211.1|15209.1|5
1643783490000|2022-02-02 06:31:30|15211.7|15209.7|15211.8|15209.8|15211.8|15209.8|15211.1|15209.1|7
1643783500000|2022-02-02 06:31:40|15211.7|15209.7|15211.1|15209.1|15211.8|15209.8|15211.1|15209.1|6
1643783510000|2022-02-02 06:31:50|15212.4|15210.4|15213.8|15211.8|15214.4|15212.4|15212.4|15210.4|53
1643783520000|2022-02-02 06:32:00|15214.1|15212.1|15211.4|15209.4|15214.1|15212.1|15210.9|15208.9|47
1643783530000|2022-02-02 06:32:10|15210.9|15208.9|15209.7|15207.7|15210.9|15208.9|15209.6|15207.6|20
1643783540000|2022-02-02 06:32:20|15209.8|15207.8|15210.8|15208.8|15211.2|15209.2|15209.7|15207.7|11
1643783550000|2022-02-02 06:32:30|15210.9|15208.9|15210.8|15208.8|15211.2|15209.2|15210.8|15208.8|1
1643783560000|2022-02-02 06:32:40|15210.9|15208.9|15210.7|15208.7|15210.9|15208.9|15210.7|15208.7|3
1643783570000|2022-02-02 06:32:50|15210.8|15208.8|15210.8|15208.8|15211.4|15209.4|15210.8|15208.8|8
1643783580000|2022-02-02 06:33:00|15210.9|15208.9|15210.7|15208.7|15210.9|15208.9|15210.2|15208.2|12
1643783590000|2022-02-02 06:33:10|15210.6|15208.6|15208.7|15206.7|15210.6|15208.6|15207.2|15205.2|52
1643783600000|2022-02-02 06:33:20|15208.9|15206.9|15208.8|15206.8|15208.9|15206.9|15208.1|15206.1|7
1643783610000|2022-02-02 06:33:30|15208.9|15206.9|15208.7|15206.7|15209.2|15207.2|15208.6|15206.6|5
1643783620000|2022-02-02 06:33:40|15208.4|15206.4|15206.7|15204.7|15208.4|15206.4|15206.7|15204.7|16
1643783630000|2022-02-02 06:33:50|15206.8|15204.8|15207.4|15205.4|15207.4|15205.4|15206.8|15204.8|6
1643783640000|2022-02-02 06:34:00|15207.6|15205.6|15206.1|15204.1|15207.7|15205.7|15205.9|15203.9|12
1643783650000|2022-02-02 06:34:10|15205.9|15203.9|15207.4|15205.4|15207.4|15205.4|15205.9|15203.9|20
1643783660000|2022-02-02 06:34:20|15207.3|15205.3|15207.2|15205.2|15207.3|15205.3|15206.9|15204.9|5
1643783670000|2022-02-02 06:34:30|15206.7|15204.7|15206.6|15204.6|15206.7|15204.7|15206.2|15204.2|4
1643783680000|2022-02-02 06:34:40|15206.8|15204.8|15207.6|15205.6|15207.6|15205.6|15206.8|15204.8|6
1643783690000|2022-02-02 06:34:50|15207.7|15205.7|15206.3|15204.3|15207.7|15205.7|15206.1|15204.1|12
1643783700000|2022-02-02 06:35:00|15206.2|15204.2|15205.7|15203.7|15206.2|15204.2|15205.7|15203.7|6
1643783710000|2022-02-02 06:35:10|15205.6|15203.6|15205.7|15203.7|15206.2|15204.2|15205.6|15203.6|7
1643783720000|2022-02-02 06:35:20|15205.6|15203.6|15203.4|15201.4|15205.6|15203.6|15202.9|15200.9|36
1643783730000|2022-02-02 06:35:30|15202.7|15200.7|15203.9|15201.9|15204.2|15202.2|15202.7|15200.7|19
1643783740000|2022-02-02 06:35:40|15203.8|15201.8|15203.1|15201.1|15203.8|15201.8|15203.1|15201.1|1
1643783750000|2022-02-02 06:35:50|15203.2|15201.2|15202.8|15200.8|15203.2|15201.2|15202.8|15200.8|3
1643783760000|2022-02-02 06:36:00|15202.6|15200.6|15201.8|15199.8|15202.6|15200.6|15201.3|15199.3|18
1643783770000|2022-02-02 06:36:10|15201.9|15199.9|15203.2|15201.2|15203.4|15201.4|15201.8|15199.8|15
1643783780000|2022-02-02 06:36:20|15203.3|15201.3|15202.3|15200.3|15203.3|15201.3|15201.9|15199.9|14
1643783790000|2022-02-02 06:36:30|15202.2|15200.2|15202.4|15200.4|15202.4|15200.4|15202.1|15200.1|3
1643783800000|2022-02-02 06:36:40|15202.7|15200.7|15203.2|15201.2|15203.3|15201.3|15202.3|15200.3|23
1643783810000|2022-02-02 06:36:50|15203.3|15201.3|15203.9|15201.9|15203.9|15201.9|15203.2|15201.2|7
1643783820000|2022-02-02 06:37:00|15203.3|15201.3|15199.8|15197.8|15203.6|15201.6|15198.2|15196.2|71
1643783830000|2022-02-02 06:37:10|15200.1|15198.1|15199.9|15197.9|15200.4|15198.4|15199.9|15197.9|3
1643783840000|2022-02-02 06:37:20|15200.1|15198.1|15201.2|15199.2|15201.3|15199.3|15200.1|15198.1|14
1643783850000|2022-02-02 06:37:30|15201.7|15199.7|15202.1|15200.1|15202.4|15200.4|15201.1|15199.1|11
1643783860000|2022-02-02 06:37:40|15202.6|15200.6|15202.8|15200.8|15202.8|15200.8|15202.1|15200.1|6
1643783870000|2022-02-02 06:37:50|15202.9|15200.9|15202.7|15200.7|15203.3|15201.3|15202.2|15200.2|2
1643783880000|2022-02-02 06:38:00|15202.6|15200.6|15201.7|15199.7|15202.6|15200.6|15201.2|15199.2|12
1643783890000|2022-02-02 06:38:10|15201.8|15199.8|15201.4|15199.4|15202.1|15200.1|15201.4|15199.4|2
1643783900000|2022-02-02 06:38:20|15200.7|15198.7|15200.8|15198.8|15200.8|15198.8|15200.6|15198.6|3
1643783910000|2022-02-02 06:38:30|15200.9|15198.9|15201.2|15199.2|15201.4|15199.4|15200.8|15198.8|9
1643783920000|2022-02-02 06:38:40|15201.1|15199.1|15200.7|15198.7|15201.1|15199.1|15200.7|15198.7|2
1643783930000|2022-02-02 06:38:50|15200.2|15198.2|15199.7|15197.7|15200.7|15198.7|15199.4|15197.4|5
1643783940000|2022-02-02 06:39:00|15199.6|15197.6|15200.3|15198.3|15200.8|15198.8|15199.6|15197.6|10
1643783950000|2022-02-02 06:39:10|15200.4|15198.4|15199.9|15197.9|15200.4|15198.4|15199.8|15197.8|1
1643783960000|2022-02-02 06:39:20|15200.4|15198.4|15200.8|15198.8|15200.8|15198.8|15199.8|15197.8|13
1643783970000|2022-02-02 06:39:30|15200.9|15198.9|15200.7|15198.7|15201.3|15199.3|15200.4|15198.4|7
1643783980000|2022-02-02 06:39:40|15200.8|15198.8|15200.9|15198.9|15201.4|15199.4|15200.7|15198.7|5
1643783990000|2022-02-02 06:39:50|15200.8|15198.8|15200.8|15198.8|15200.9|15198.9|15200.8|15198.8|0
1643784000000|2022-02-02 06:40:00|15200.7|15198.7|15199.7|15197.7|15200.9|15198.9|15199.6|15197.6|8
1643784010000|2022-02-02 06:40:10|15199.6|15197.6|15198.7|15196.7|15199.6|15197.6|15198.6|15196.6|4
1643784020000|2022-02-02 06:40:20|15198.2|15196.2|15198.1|15196.1|15198.7|15196.7|15197.7|15195.7|17
1643784030000|2022-02-02 06:40:30|15198.2|15196.2|15198.4|15196.4|15199.3|15197.3|15198.2|15196.2|15
1643784040000|2022-02-02 06:40:40|15198.3|15196.3|15198.7|15196.7|15198.7|15196.7|15198.3|15196.3|2
1643784050000|2022-02-02 06:40:50|15198.8|15196.8|15198.8|15196.8|15198.9|15196.9|15198.4|15196.4|2
1643784060000|2022-02-02 06:41:00|15199.1|15197.1|15199.4|15197.4|15199.4|15197.4|15198.8|15196.8|6
1643784070000|2022-02-02 06:41:10|15199.7|15197.7|15199.8|15197.8|15200.2|15198.2|15199.7|15197.7|0
1643784080000|2022-02-02 06:41:20|15199.9|15197.9|15200.2|15198.2|15200.3|15198.3|15199.9|15197.9|2
1643784090000|2022-02-02 06:41:30|15200.3|15198.3|15199.4|15197.4|15200.3|15198.3|15199.4|15197.4|5
1643784100000|2022-02-02 06:41:40|15199.6|15197.6|15199.6|15197.6|15199.6|15197.6|15199.4|15197.4|0
1643784110000|2022-02-02 06:41:50|15199.8|15197.8|15199.8|15197.8|15200.1|15198.1|15199.8|15197.8|1
1643784120000|2022-02-02 06:42:00|15200.3|15198.3|15199.2|15197.2|15200.4|15198.4|15199.2|15197.2|1
1643784130000|2022-02-02 06:42:10|15199.3|15197.3|15199.8|15197.8|15199.8|15197.8|15199.3|15197.3|0
1643784140000|2022-02-02 06:42:20|15199.7|15197.7|15199.7|15197.7|15200.1|15198.1|15199.7|15197.7|3
1643784150000|2022-02-02 06:42:30|15199.3|15197.3|15199.8|15197.8|15199.9|15197.9|15199.3|15197.3|5
1643784160000|2022-02-02 06:42:40|15199.9|15197.9|15199.9|15197.9|15199.9|15197.9|15199.9|15197.9|0
1643784170000|2022-02-02 06:42:50|15199.8|15197.8|15198.7|15196.7|15199.8|15197.8|15198.7|15196.7|3
1643784180000|2022-02-02 06:43:00|15198.6|15196.6|15198.1|15196.1|15198.6|15196.6|15196.9|15194.9|33
1643784190000|2022-02-02 06:43:10|15198.2|15196.2|15198.1|15196.1|15198.4|15196.4|15197.7|15195.7|6
1643784200000|2022-02-02 06:43:20|15198.3|15196.3|15197.6|15195.6|15198.3|15196.3|15197.6|15195.6|5
1643784210000|2022-02-02 06:43:30|15197.4|15195.4|15196.3|15194.3|15197.4|15195.4|15196.1|15194.1|22
1643784220000|2022-02-02 06:43:40|15196.7|15194.7|15197.1|15195.1|15197.1|15195.1|15196.1|15194.1|14
1643784230000|2022-02-02 06:43:50|15196.9|15194.9|15194.7|15192.7|15197.1|15195.1|15193.7|15191.7|38
1643784240000|2022-02-02 06:44:00|15194.8|15192.8|15193.9|15191.9|15194.9|15192.9|15193.9|15191.9|7
1643784250000|2022-02-02 06:44:10|15194.3|15192.3|15191.8|15189.8|15194.3|15192.3|15191.8|15189.8|43
1643784260000|2022-02-02 06:44:20|15192.3|15190.3|15191.2|15189.2|15192.3|15190.3|15191.2|15189.2|8
1643784270000|2022-02-02 06:44:30|15191.1|15189.1|15191.8|15189.8|15192.7|15190.7|15191.1|15189.1|17
1643784280000|2022-02-02 06:44:40|15192.4|15190.4|15191.2|15189.2|15192.4|15190.4|15191.1|15189.1|16
1643784290000|2022-02-02 06:44:50|15191.3|15189.3|15190.6|15188.6|15191.6|15189.6|15189.3|15187.3|29
1643784300000|2022-02-02 06:45:00|15190.4|15188.4|15190.2|15188.2|15190.8|15188.8|15189.8|15187.8|22
1643784310000|2022-02-02 06:45:10|15190.1|15188.1|15190.7|15188.7|15190.9|15188.9|15190.1|15188.1|17
1643784320000|2022-02-02 06:45:20|15190.4|15188.4|15188.4|15186.4|15190.4|15188.4|15188.4|15186.4|18
1643784330000|2022-02-02 06:45:30|15187.9|15185.9|15188.3|15186.3|15188.4|15186.4|15187.6|15185.6|28
1643784340000|2022-02-02 06:45:40|15188.2|15186.2|15188.2|15186.2|15188.4|15186.4|15187.9|15185.9|7
1643784350000|2022-02-02 06:45:50|15188.1|15186.1|15190.1|15188.1|15190.2|15188.2|15188.1|15186.1|18
1643784360000|2022-02-02 06:46:00|15189.7|15187.7|15188.2|15186.2|15189.9|15187.9|15188.2|15186.2|15
1643784370000|2022-02-02 06:46:10|15187.9|15185.9|15186.9|15184.9|15188.1|15186.1|15186.6|15184.6|30
1643784380000|2022-02-02 06:46:20|15187.1|15185.1|15186.9|15184.9|15187.3|15185.3|15186.7|15184.7|15
1643784390000|2022-02-02 06:46:30|15186.8|15184.8|15187.6|15185.6|15187.7|15185.7|15186.4|15184.4|9
1643784400000|2022-02-02 06:46:40|15187.7|15185.7|15187.1|15185.1|15187.7|15185.7|15186.8|15184.8|11
1643784410000|2022-02-02 06:46:50|15187.2|15185.2|15187.7|15185.7|15188.3|15186.3|15187.2|15185.2|11
1643784420000|2022-02-02 06:47:00|15187.9|15185.9|15186.2|15184.2|15187.9|15185.9|15186.2|15184.2|32
1643784430000|2022-02-02 06:47:10|15185.7|15183.7|15185.9|15183.9|15186.4|15184.4|15184.7|15182.7|20
1643784440000|2022-02-02 06:47:20|15185.8|15183.8|15186.1|15184.1|15186.6|15184.6|15185.2|15183.2|9
1643784450000|2022-02-02 06:47:30|15186.2|15184.2|15186.7|15184.7|15186.7|15184.7|15186.2|15184.2|9
1643784460000|2022-02-02 06:47:40|15186.8|15184.8|15188.8|15186.8|15188.8|15186.8|15186.8|15184.8|7
1643784470000|2022-02-02 06:47:50|15188.7|15186.7|15188.6|15186.6|15188.8|15186.8|15188.3|15186.3|8
1643784480000|2022-02-02 06:48:00|15188.4|15186.4|15187.9|15185.9|15189.3|15187.3|15187.8|15185.8|15
1643784490000|2022-02-02 06:48:10|15188.1|15186.1|15188.4|15186.4|15188.8|15186.8|15188.1|15186.1|2
1643784500000|2022-02-02 06:48:20|15188.3|15186.3|15188.2|15186.2|15188.8|15186.8|15187.6|15185.6|11
1643784510000|2022-02-02 06:48:30|15188.8|15186.8|15189.3|15187.3|15189.4|15187.4|15188.8|15186.8|10
1643784520000|2022-02-02 06:48:40|15189.4|15187.4|15189.4|15187.4|15189.6|15187.6|15188.8|15186.8|7
1643784530000|2022-02-02 06:48:50|15187.8|15185.8|15187.6|15185.6|15188.1|15186.1|15187.4|15185.4|20
1643784540000|2022-02-02 06:49:00|15187.3|15185.3|15187.4|15185.4|15187.6|15185.6|15187.2|15185.2|9
1643784550000|2022-02-02 06:49:10|15187.6|15185.6|15187.8|15185.8|15187.9|15185.9|15187.3|15185.3|27
1643784560000|2022-02-02 06:49:20|15188.1|15186.1|15187.6|15185.6|15188.1|15186.1|15187.6|15185.6|6
1643784570000|2022-02-02 06:49:30|15187.7|15185.7|15186.1|15184.1|15187.7|15185.7|15185.4|15183.4|17
1643784580000|2022-02-02 06:49:40|15185.8|15183.8|15185.8|15183.8|15186.1|15184.1|15185.8|15183.8|2
1643784590000|2022-02-02 06:49:50|15185.9|15183.9|15187.3|15185.3|15187.6|15185.6|15185.8|15183.8|5
1643784600000|2022-02-02 06:50:00|15187.6|15185.6|15186.4|15184.4|15187.6|15185.6|15186.3|15184.3|5
1643784610000|2022-02-02 06:50:10|15186.3|15184.3|15185.9|15183.9|15186.6|15184.6|15185.9|15183.9|8
1643784620000|2022-02-02 06:50:20|15186.1|15184.1|15186.2|15184.2|15186.3|15184.3|15185.9|15183.9|4
1643784630000|2022-02-02 06:50:30|15186.3|15184.3|15186.4|15184.4|15186.7|15184.7|15186.3|15184.3|25
1643784640000|2022-02-02 06:50:40|15186.6|15184.6|15186.9|15184.9|15186.9|15184.9|15186.3|15184.3|4
1643784650000|2022-02-02 06:50:50|15186.3|15184.3|15187.8|15185.8|15189.6|15187.6|15186.3|15184.3|39
1643784660000|2022-02-02 06:51:00|15187.9|15185.9|15189.7|15187.7|15189.8|15187.8|15187.9|15185.9|13
1643784670000|2022-02-02 06:51:10|15189.9|15187.9|15189.4|15187.4|15189.9|15187.9|15189.3|15187.3|28
1643784680000|2022-02-02 06:51:20|15189.1|15187.1|15189.3|15187.3|15189.4|15187.4|15189.1|15187.1|8
1643784690000|2022-02-02 06:51:30|15189.2|15187.2|15189.6|15187.6|15189.6|15187.6|15189.1|15187.1|10
1643784700000|2022-02-02 06:51:40|15189.4|15187.4|15188.9|15186.9|15189.4|15187.4|15188.9|15186.9|6
1643784710000|2022-02-02 06:51:50|15188.6|15186.6|15188.4|15186.4|15189.1|15187.1|15188.4|15186.4|5
1643784720000|2022-02-02 06:52:00|15188.3|15186.3|15188.2|15186.2|15188.9|15186.9|15188.2|15186.2|4
1643784730000|2022-02-02 06:52:10|15188.3|15186.3|15187.7|15185.7|15188.3|15186.3|15187.7|15185.7|5
1643784740000|2022-02-02 06:52:20|15187.3|15185.3|15186.9|15184.9|15187.3|15185.3|15186.9|15184.9|3
1643784750000|2022-02-02 06:52:30|15187.3|15185.3|15187.6|15185.6|15187.6|15185.6|15187.2|15185.2|2
1643784760000|2022-02-02 06:52:40|15187.1|15185.1|15186.9|15184.9|15187.1|15185.1|15186.9|15184.9|1
1643784770000|2022-02-02 06:52:50|15186.7|15184.7|15186.8|15184.8|15187.1|15185.1|15186.7|15184.7|1
1643784780000|2022-02-02 06:53:00|15186.9|15184.9|15185.8|15183.8|15186.9|15184.9|15185.8|15183.8|15
1643784790000|2022-02-02 06:53:10|15186.1|15184.1|15186.3|15184.3|15186.3|15184.3|15185.7|15183.7|9
1643784800000|2022-02-02 06:53:20|15186.2|15184.2|15187.1|15185.1|15187.4|15185.4|15186.2|15184.2|11
1643784810000|2022-02-02 06:53:30|15186.9|15184.9|15186.4|15184.4|15186.9|15184.9|15186.4|15184.4|0
1643784820000|2022-02-02 06:53:40|15186.6|15184.6|15186.6|15184.6|15186.6|15184.6|15186.4|15184.4|0
1643784830000|2022-02-02 06:53:50|15186.7|15184.7|15186.6|15184.6|15186.8|15184.8|15186.4|15184.4|4
1643784840000|2022-02-02 06:54:00|15186.4|15184.4|15180.9|15178.9|15186.4|15184.4|15180.9|15178.9|140
1643784850000|2022-02-02 06:54:10|15180.8|15178.8|15182.1|15180.1|15182.1|15180.1|15180.3|15178.3|16
1643784860000|2022-02-02 06:54:20|15182.2|15180.2|15180.4|15178.4|15182.8|15180.8|15180.4|15178.4|24
1643784870000|2022-02-02 06:54:30|15180.3|15178.3|15180.2|15178.2|15180.7|15178.7|15180.1|15178.1|18
1643784880000|2022-02-02 06:54:40|15180.1|15178.1|15180.2|15178.2|15180.6|15178.6|15179.9|15177.9|10
1643784890000|2022-02-02 06:54:50|15180.1|15178.1|15179.2|15177.2|15180.7|15178.7|15179.2|15177.2|15
1643784900000|2022-02-02 06:55:00|15179.3|15177.3|15180.2|15178.2|15180.4|15178.4|15179.1|15177.1|11
1643784910000|2022-02-02 06:55:10|15180.4|15178.4|15179.6|15177.6|15180.6|15178.6|15179.4|15177.4|8
1643784920000|2022-02-02 06:55:20|15179.4|15177.4|15179.8|15177.8|15179.8|15177.8|15179.3|15177.3|5
1643784930000|2022-02-02 06:55:30|15179.6|15177.6|15179.4|15177.4|15180.1|15178.1|15179.4|15177.4|9
1643784940000|2022-02-02 06:55:40|15179.6|15177.6|15179.7|15177.7|15180.1|15178.1|15179.6|15177.6|3
1643784950000|2022-02-02 06:55:50|15179.6|15177.6|15179.8|15177.8|15179.8|15177.8|15179.6|15177.6|13
1643784960000|2022-02-02 06:56:00|15179.7|15177.7|15177.4|15175.4|15179.7|15177.7|15177.4|15175.4|30
1643784970000|2022-02-02 06:56:10|15177.3|15175.3|15175.4|15173.4|15177.4|15175.4|15175.4|15173.4|44
1643784980000|2022-02-02 06:56:20|15175.3|15173.3|15174.3|15172.3|15176.2|15174.2|15173.8|15171.8|61
1643784990000|2022-02-02 06:56:30|15174.4|15172.4|15175.9|15173.9|15176.3|15174.3|15174.2|15172.2|17
1643785000000|2022-02-02 06:56:40|15175.8|15173.8|15175.4|15173.4|15176.4|15174.4|15175.4|15173.4|15
1643785010000|2022-02-02 06:56:50|15175.9|15173.9|15176.3|15174.3|15176.6|15174.6|15175.8|15173.8|29
1643785020000|2022-02-02 06:57:00|15176.2|15174.2|15175.8|15173.8|15176.3|15174.3|15175.2|15173.2|4
1643785030000|2022-02-02 06:57:10|15175.9|15173.9|15175.3|15173.3|15176.2|15174.2|15175.3|15173.3|4
1643785040000|2022-02-02 06:57:20|15175.1|15173.1|15174.9|15172.9|15175.4|15173.4|15174.7|15172.7|14
1643785050000|2022-02-02 06:57:30|15174.7|15172.7|15177.9|15175.9|15178.4|15176.4|15174.7|15172.7|39
1643785060000|2022-02-02 06:57:40|15177.7|15175.7|15178.8|15176.8|15178.8|15176.8|15177.4|15175.4|62
1643785070000|2022-02-02 06:57:50|15178.9|15176.9|15179.9|15177.9|15180.6|15178.6|15178.9|15176.9|21
1643785080000|2022-02-02 06:58:00|15180.1|15178.1|15180.3|15178.3|15180.7|15178.7|15180.1|15178.1|19
1643785090000|2022-02-02 06:58:10|15181.8|15179.8|15183.9|15181.9|15183.9|15181.9|15181.7|15179.7|67
1643785100000|2022-02-02 06:58:20|15183.6|15181.6|15184.1|15182.1|15184.4|15182.4|15183.2|15181.2|18
1643785110000|2022-02-02 06:58:30|15183.9|15181.9|15185.4|15183.4|15185.4|15183.4|15183.9|15181.9|14
1643785120000|2022-02-02 06:58:40|15185.1|15183.1|15185.3|15183.3|15185.4|15183.4|15184.8|15182.8|6
1643785130000|2022-02-02 06:58:50|15184.9|15182.9|15183.9|15181.9|15185.4|15183.4|15183.2|15181.2|34
1643785140000|2022-02-02 06:59:00|15183.8|15181.8|15183.6|15181.6|15183.9|15181.9|15183.4|15181.4|20
1643785150000|2022-02-02 06:59:10|15183.4|15181.4|15183.6|15181.6|15183.6|15181.6|15183.4|15181.4|0
1643785160000|2022-02-02 06:59:20|15183.9|15181.9|15184.8|15182.8|15184.8|15182.8|15183.8|15181.8|12
1643785170000|2022-02-02 06:59:30|15184.7|15182.7|15184.6|15182.6|15184.9|15182.9|15184.6|15182.6|5
1643785180000|2022-02-02 06:59:40|15184.8|15182.8|15184.9|15182.9|15185.7|15183.7|15184.6|15182.6|26
1643785190000|2022-02-02 06:59:50|15185.1|15183.1|15185.3|15183.3|15185.6|15183.6|15185.1|15183.1|12
1643785200000|2022-02-02 07:00:00|15185.4|15183.4|15180.4|15178.4|15185.4|15183.4|15179.7|15177.7|44
1643785210000|2022-02-02 07:00:10|15181.2|15179.2|15181.2|15179.2|15181.7|15179.7|15180.3|15178.3|14
1643785220000|2022-02-02 07:00:20|15181.1|15179.1|15180.8|15178.8|15181.2|15179.2|15180.4|15178.4|14
1643785230000|2022-02-02 07:00:30|15180.7|15178.7|15180.2|15178.2|15181.1|15179.1|15180.2|15178.2|15
1643785240000|2022-02-02 07:00:40|15179.8|15177.8|15179.7|15177.7|15179.9|15177.9|15179.7|15177.7|11
1643785250000|2022-02-02 07:00:50|15179.4|15177.4|15180.2|15178.2|15180.2|15178.2|15179.3|15177.3|6
1643785260000|2022-02-02 07:01:00|15180.1|15178.1|15176.1|15174.1|15180.1|15178.1|15174.7|15172.7|94
1643785270000|2022-02-02 07:01:10|15177.1|15175.1|15179.1|15177.1|15179.2|15177.2|15176.6|15174.6|20
1643785280000|2022-02-02 07:01:20|15178.9|15176.9|15178.8|15176.8|15179.1|15177.1|15177.7|15175.7|19
1643785290000|2022-02-02 07:01:30|15179.9|15177.9|15179.3|15177.3|15180.3|15178.3|15179.2|15177.2|8
1643785300000|2022-02-02 07:01:40|15178.9|15176.9|15177.9|15175.9|15179.4|15177.4|15177.7|15175.7|5
1643785310000|2022-02-02 07:01:50|15177.7|15175.7|15176.6|15174.6|15177.8|15175.8|15175.9|15173.9|23
1643785320000|2022-02-02 07:02:00|15176.4|15174.4|15174.7|15172.7|15176.8|15174.8|15174.7|15172.7|38
1643785330000|2022-02-02 07:02:10|15174.8|15172.8|15175.2|15173.2|15175.7|15173.7|15174.8|15172.8|12
1643785340000|2022-02-02 07:02:20|15174.6|15172.6|15175.7|15173.7|15175.7|15173.7|15173.6|15171.6|21
1643785350000|2022-02-02 07:02:30|15175.6|15173.6|15176.4|15174.4|15176.8|15174.8|15174.9|15172.9|20
1643785360000|2022-02-02 07:02:40|15176.6|15174.6|15178.3|15176.3|15178.7|15176.7|15176.4|15174.4|18
1643785370000|2022-02-02 07:02:50|15178.4|15176.4|15177.1|15175.1|15178.4|15176.4|15176.6|15174.6|12
1643785380000|2022-02-02 07:03:00|15176.8|15174.8|15177.2|15175.2|15177.9|15175.9|15176.4|15174.4|26
1643785390000|2022-02-02 07:03:10|15177.1|15175.1|15178.4|15176.4|15178.4|15176.4|15177.1|15175.1|5
1643785400000|2022-02-02 07:03:20|15178.3|15176.3|15179.4|15177.4|15180.1|15178.1|15178.3|15176.3|16
1643785410000|2022-02-02 07:03:30|15179.6|15177.6|15178.9|15176.9|15179.8|15177.8|15178.3|15176.3|17
1643785420000|2022-02-02 07:03:40|15178.8|15176.8|15177.3|15175.3|15178.8|15176.8|15177.3|15175.3|19
1643785430000|2022-02-02 07:03:50|15177.2|15175.2|15178.2|15176.2|15178.8|15176.8|15177.2|15175.2|25
1643785440000|2022-02-02 07:04:00|15178.1|15176.1|15178.2|15176.2|15178.3|15176.3|15177.4|15175.4|8
1643785450000|2022-02-02 07:04:10|15178.3|15176.3|15179.7|15177.7|15179.7|15177.7|15178.1|15176.1|11
1643785460000|2022-02-02 07:04:20|15179.6|15177.6|15178.6|15176.6|15180.1|15178.1|15178.4|15176.4|9
1643785470000|2022-02-02 07:04:30|15178.4|15176.4|15181.6|15179.6|15181.7|15179.7|15178.3|15176.3|22
1643785480000|2022-02-02 07:04:40|15181.4|15179.4|15182.3|15180.3|15182.6|15180.6|15180.9|15178.9|18
1643785490000|2022-02-02 07:04:50|15182.1|15180.1|15181.1|15179.1|15182.1|15180.1|15181.1|15179.1|11
1643785500000|2022-02-02 07:05:00|15179.6|15177.6|15183.9|15181.9|15183.9|15181.9|15179.2|15177.2|65
1643785510000|2022-02-02 07:05:10|15184.7|15182.7|15184.9|15182.9|15185.3|15183.3|15182.9|15180.9|26
1643785520000|2022-02-02 07:05:20|15185.7|15183.7|15186.1|15184.1|15186.8|15184.8|15185.1|15183.1|60
1643785530000|2022-02-02 07:05:30|15185.7|15183.7|15185.8|15183.8|15186.1|15184.1|15185.1|15183.1|15
1643785540000|2022-02-02 07:05:40|15185.7|15183.7|15186.7|15184.7|15186.7|15184.7|15185.6|15183.6|5
1643785550000|2022-02-02 07:05:50|15186.8|15184.8|15190.4|15188.4|15191.4|15189.4|15186.3|15184.3|96
1643785560000|2022-02-02 07:06:00|15190.6|15188.6|15188.2|15186.2|15190.6|15188.6|15187.9|15185.9|29
1643785570000|2022-02-02 07:06:10|15188.3|15186.3|15190.1|15188.1|15190.4|15188.4|15188.2|15186.2|27
1643785580000|2022-02-02 07:06:20|15189.7|15187.7|15189.4|15187.4|15189.8|15187.8|15189.4|15187.4|16
1643785590000|2022-02-02 07:06:30|15189.3|15187.3|15189.8|15187.8|15190.2|15188.2|15188.8|15186.8|17
1643785600000|2022-02-02 07:06:40|15189.7|15187.7|15189.3|15187.3|15189.9|15187.9|15189.2|15187.2|6
1643785610000|2022-02-02 07:06:50|15188.6|15186.6|15186.3|15184.3|15189.8|15187.8|15185.8|15183.8|44
1643785620000|2022-02-02 07:07:00|15186.2|15184.2|15187.1|15185.1|15188.8|15186.8|15186.1|15184.1|20
1643785630000|2022-02-02 07:07:10|15185.8|15183.8|15185.7|15183.7|15186.1|15184.1|15185.4|15183.4|4
1643785640000|2022-02-02 07:07:20|15185.8|15183.8|15185.3|15183.3|15186.2|15184.2|15185.3|15183.3|5
1643785650000|2022-02-02 07:07:30|15185.6|15183.6|15186.1|15184.1|15186.4|15184.4|15185.6|15183.6|7
1643785660000|2022-02-02 07:07:40|15186.2|15184.2|15185.1|15183.1|15186.2|15184.2|15185.1|15183.1|6
1643785670000|2022-02-02 07:07:50|15185.2|15183.2|15185.1|15183.1|15185.2|15183.2|15185.1|15183.1|0
1643785680000|2022-02-02 07:08:00|15185.2|15183.2|15185.3|15183.3|15185.3|15183.3|15185.2|15183.2|1
1643785690000|2022-02-02 07:08:10|15185.1|15183.1|15183.3|15181.3|15185.1|15183.1|15183.3|15181.3|9
1643785700000|2022-02-02 07:08:20|15182.9|15180.9|15181.6|15179.6|15183.2|15181.2|15181.6|15179.6|23
1643785710000|2022-02-02 07:08:30|15181.7|15179.7|15181.1|15179.1|15181.7|15179.7|15180.7|15178.7|8
1643785720000|2022-02-02 07:08:40|15181.4|15179.4|15181.8|15179.8|15182.2|15180.2|15181.2|15179.2|13
1643785730000|2022-02-02 07:08:50|15181.7|15179.7|15181.3|15179.3|15181.9|15179.9|15181.2|15179.2|10
1643785740000|2022-02-02 07:09:00|15181.2|15179.2|15180.4|15178.4|15181.3|15179.3|15180.3|15178.3|23
1643785750000|2022-02-02 07:09:10|15179.9|15177.9|15179.7|15177.7|15179.9|15177.9|15179.3|15177.3|18
1643785760000|2022-02-02 07:09:20|15179.8|15177.8|15180.9|15178.9|15181.1|15179.1|15179.8|15177.8|12
1643785770000|2022-02-02 07:09:30|15181.2|15179.2|15181.6|15179.6|15181.8|15179.8|15181.2|15179.2|6
1643785780000|2022-02-02 07:09:40|15181.4|15179.4|15182.9|15180.9|15182.9|15180.9|15181.1|15179.1|6
1643785790000|2022-02-02 07:09:50|15182.7|15180.7|15182.7|15180.7|15183.4|15181.4|15182.7|15180.7|4
1643785800000|2022-02-02 07:10:00|15182.8|15180.8|15183.1|15181.1|15183.1|15181.1|15182.6|15180.6|5
1643785810000|2022-02-02 07:10:10|15183.3|15181.3|15182.2|15180.2|15183.6|15181.6|15181.4|15179.4|25
1643785820000|2022-02-02 07:10:20|15182.1|15180.1|15180.8|15178.8|15182.1|15180.1|15180.6|15178.6|6
1643785830000|2022-02-02 07:10:30|15180.3|15178.3|15180.7|15178.7|15180.7|15178.7|15179.9|15177.9|8
1643785840000|2022-02-02 07:10:40|15181.3|15179.3|15183.4|15181.4|15183.4|15181.4|15181.3|15179.3|18
1643785850000|2022-02-02 07:10:50|15183.6|15181.6|15184.6|15182.6|15184.9|15182.9|15183.4|15181.4|9
1643785860000|2022-02-02 07:11:00|15183.9|15181.9|15183.4|15181.4|15184.2|15182.2|15182.6|15180.6|9
1643785870000|2022-02-02 07:11:10|15184.3|15182.3|15182.6|15180.6|15184.3|15182.3|15182.6|15180.6|6
1643785880000|2022-02-02 07:11:20|15182.7|15180.7|15181.9|15179.9|15182.8|15180.8|15181.7|15179.7|0
1643785890000|2022-02-02 07:11:30|15181.7|15179.7|15183.9|15181.9|15183.9|15181.9|15181.6|15179.6|9
1643785900000|2022-02-02 07:11:40|15184.2|15182.2|15186.8|15184.8|15186.9|15184.9|15184.1|15182.1|12
1643785910000|2022-02-02 07:11:50|15186.4|15184.4|15184.6|15182.6|15186.6|15184.6|15184.6|15182.6|9
1643785920000|2022-02-02 07:12:00|15184.4|15182.4|15185.1|15183.1|15185.4|15183.4|15184.3|15182.3|4
1643785930000|2022-02-02 07:12:10|15185.2|15183.2|15187.1|15185.1|15187.3|15185.3|15185.2|15183.2|6
1643785940000|2022-02-02 07:12:20|15187.4|15185.4|15188.4|15186.4|15188.4|15186.4|15186.8|15184.8|9
1643785950000|2022-02-02 07:12:30|15188.1|15186.1|15184.9|15182.9|15188.2|15186.2|15184.7|15182.7|13
1643785960000|2022-02-02 07:12:40|15184.7|15182.7|15184.9|15182.9|15184.9|15182.9|15184.2|15182.2|9
1643785970000|2022-02-02 07:12:50|15185.2|15183.2|15186.4|15184.4|15186.4|15184.4|15185.1|15183.1|1
1643785980000|2022-02-02 07:13:00|15186.3|15184.3|15186.4|15184.4|15186.7|15184.7|15186.3|15184.3|1
1643786000000|2022-02-02 07:13:20|15187.1|15185.1|15185.8|15183.8|15187.2|15185.2|15185.7|15183.7|9
1643786010000|2022-02-02 07:13:30|15185.7|15183.7|15184.6|15182.6|15186.3|15184.3|15184.6|15182.6|7
1643786020000|2022-02-02 07:13:40|15184.7|15182.7|15185.7|15183.7|15185.9|15183.9|15183.9|15181.9|11
1643786030000|2022-02-02 07:13:50|15186.4|15184.4|15186.9|15184.9|15187.4|15185.4|15186.3|15184.3|6
1643786040000|2022-02-02 07:14:00|15186.6|15184.6|15185.9|15183.9|15186.9|15184.9|15185.6|15183.6|2
1643786050000|2022-02-02 07:14:10|15187.2|15185.2|15185.8|15183.8|15187.3|15185.3|15185.7|15183.7|19
1643786060000|2022-02-02 07:14:20|15185.9|15183.9|15186.3|15184.3|15186.6|15184.6|15185.9|15183.9|0
1643786070000|2022-02-02 07:14:30|15186.2|15184.2|15187.3|15185.3|15187.3|15185.3|15186.2|15184.2|6
1643786080000|2022-02-02 07:14:40|15187.4|15185.4|15187.8|15185.8|15187.9|15185.9|15187.4|15185.4|4
1643786090000|2022-02-02 07:14:50|15187.9|15185.9|15188.1|15186.1|15188.6|15186.6|15187.1|15185.1|4
1643786100000|2022-02-02 07:15:00|15188.6|15186.6|15188.2|15186.2|15189.2|15187.2|15187.6|15185.6|17
1643786110000|2022-02-02 07:15:10|15188.1|15186.1|15190.7|15188.7|15190.7|15188.7|15188.1|15186.1|17
1643786120000|2022-02-02 07:15:20|15190.8|15188.8|15191.2|15189.2|15191.6|15189.6|15190.7|15188.7|10
1643786130000|2022-02-02 07:15:30|15190.9|15188.9|15192.7|15190.7|15192.8|15190.8|15190.7|15188.7|44
1643786140000|2022-02-02 07:15:40|15192.8|15190.8|15190.7|15188.7|15193.2|15191.2|15190.7|15188.7|37
1643786150000|2022-02-02 07:15:50|15190.6|15188.6|15190.7|15188.7|15191.6|15189.6|15189.9|15187.9|11
1643786160000|2022-02-02 07:16:00|15190.6|15188.6|15190.1|15188.1|15190.7|15188.7|15190.1|15188.1|8
1643786170000|2022-02-02 07:16:10|15190.3|15188.3|15188.6|15186.6|15190.3|15188.3|15187.8|15185.8|15
1643786180000|2022-02-02 07:16:20|15188.4|15186.4|15189.7|15187.7|15189.7|15187.7|15188.1|15186.1|10
1643786190000|2022-02-02 07:16:30|15189.8|15187.8|15189.8|15187.8|15189.9|15187.9|15188.6|15186.6|19
1643786200000|2022-02-02 07:16:40|15189.6|15187.6|15188.4|15186.4|15189.9|15187.9|15188.2|15186.2|10
1643786210000|2022-02-02 07:16:50|15188.6|15186.6|15190.1|15188.1|15190.4|15188.4|15188.6|15186.6|4
1643786220000|2022-02-02 07:17:00|15189.8|15187.8|15190.4|15188.4|15190.9|15188.9|15189.8|15187.8|8
1643786230000|2022-02-02 07:17:10|15190.9|15188.9|15191.2|15189.2|15191.4|15189.4|15190.6|15188.6|4
1643786240000|2022-02-02 07:17:20|15191.3|15189.3|15191.7|15189.7|15191.9|15189.9|15191.3|15189.3|2
1643786250000|2022-02-02 07:17:30|15191.6|15189.6|15191.7|15189.7|15191.8|15189.8|15191.2|15189.2|2
1643786260000|2022-02-02 07:17:40|15191.8|15189.8|15190.7|15188.7|15191.8|15189.8|15189.9|15187.9|5
1643786270000|2022-02-02 07:17:50|15190.6|15188.6|15189.9|15187.9|15190.6|15188.6|15189.9|15187.9|1
1643786280000|2022-02-02 07:18:00|15190.2|15188.2|15191.6|15189.6|15191.9|15189.9|15190.2|15188.2|10
1643786290000|2022-02-02 07:18:10|15191.4|15189.4|15190.1|15188.1|15192.1|15190.1|15190.1|15188.1|17
1643786300000|2022-02-02 07:18:20|15189.9|15187.9|15189.6|15187.6|15189.9|15187.9|15189.4|15187.4|7
1643786310000|2022-02-02 07:18:30|15189.7|15187.7|15190.8|15188.8|15190.9|15188.9|15189.7|15187.7|3
1643786320000|2022-02-02 07:18:40|15191.6|15189.6|15191.1|15189.1|15191.6|15189.6|15190.9|15188.9|6
1643786330000|2022-02-02 07:18:50|15191.2|15189.2|15190.8|15188.8|15191.3|15189.3|15190.8|15188.8|7
1643786340000|2022-02-02 07:19:00|15190.6|15188.6|15189.7|15187.7|15190.6|15188.6|15189.7|15187.7|14
1643786350000|2022-02-02 07:19:10|15189.8|15187.8|15189.6|15187.6|15190.1|15188.1|15189.6|15187.6|1
1643786360000|2022-02-02 07:19:20|15189.7|15187.7|15190.3|15188.3|15190.8|15188.8|15189.6|15187.6|8
1643786370000|2022-02-02 07:19:30|15190.4|15188.4|15190.3|15188.3|15190.7|15188.7|15189.8|15187.8|4
1643786380000|2022-02-02 07:19:40|15190.9|15188.9|15191.4|15189.4|15191.8|15189.8|15190.9|15188.9|9
1643786390000|2022-02-02 07:19:50|15191.9|15189.9|15192.8|15190.8|15192.8|15190.8|15191.9|15189.9|6
1643786400000|2022-02-02 07:20:00|15192.7|15190.7|15193.8|15191.8|15194.9|15192.9|15192.7|15190.7|29
1643786410000|2022-02-02 07:20:10|15193.7|15191.7|15193.8|15191.8|15194.2|15192.2|15193.3|15191.3|16
1643786420000|2022-02-02 07:20:20|15194.1|15192.1|15193.6|15191.6|15194.3|15192.3|15193.4|15191.4|6
1643786430000|2022-02-02 07:20:30|15193.4|15191.4|15191.4|15189.4|15193.6|15191.6|15191.4|15189.4|15
1643786440000|2022-02-02 07:20:40|15191.6|15189.6|15191.4|15189.4|15191.7|15189.7|15191.3|15189.3|7
1643786450000|2022-02-02 07:20:50|15191.6|15189.6|15191.2|15189.2|15192.2|15190.2|15191.2|15189.2|7
1643786460000|2022-02-02 07:21:00|15191.7|15189.7|15190.8|15188.8|15191.8|15189.8|15190.7|15188.7|9
1643786470000|2022-02-02 07:21:10|15189.9|15187.9|15189.8|15187.8|15190.3|15188.3|15188.9|15186.9|17
1643786480000|2022-02-02 07:21:20|15189.4|15187.4|15189.9|15187.9|15190.1|15188.1|15189.3|15187.3|6
1643786490000|2022-02-02 07:21:30|15189.8|15187.8|15190.9|15188.9|15191.4|15189.4|15189.8|15187.8|8
1643786500000|2022-02-02 07:21:40|15190.8|15188.8|15190.1|15188.1|15190.8|15188.8|15190.1|15188.1|8
1643786510000|2022-02-02 07:21:50|15190.2|15188.2|15193.6|15191.6|15194.2|15192.2|15189.9|15187.9|23
1643786520000|2022-02-02 07:22:00|15193.1|15191.1|15192.2|15190.2|15193.1|15191.1|15192.2|15190.2|6
1643786530000|2022-02-02 07:22:10|15192.3|15190.3|15190.6|15188.6|15192.4|15190.4|15189.4|15187.4|13
1643786540000|2022-02-02 07:22:20|15189.6|15187.6|15189.4|15187.4|15189.6|15187.6|15189.2|15187.2|4
1643786550000|2022-02-02 07:22:30|15191.6|15189.6|15191.9|15189.9|15191.9|15189.9|15191.6|15189.6|8
1643786560000|2022-02-02 07:22:40|15191.8|15189.8|15192.7|15190.7|15192.9|15190.9|15191.8|15189.8|1
1643786570000|2022-02-02 07:22:50|15192.6|15190.6|15190.1|15188.1|15193.3|15191.3|15190.1|15188.1|42
1643786580000|2022-02-02 07:23:00|15189.9|15187.9|15189.1|15187.1|15189.9|15187.9|15189.1|15187.1|23
1643786590000|2022-02-02 07:23:10|15189.2|15187.2|15188.7|15186.7|15189.3|15187.3|15188.6|15186.6|6
1643786600000|2022-02-02 07:23:20|15188.9|15186.9|15189.6|15187.6|15189.6|15187.6|15188.6|15186.6|15
1643786610000|2022-02-02 07:23:30|15189.9|15187.9|15191.4|15189.4|15191.4|15189.4|15189.9|15187.9|8
1643786620000|2022-02-02 07:23:40|15191.2|15189.2|15191.8|15189.8|15192.2|15190.2|15191.1|15189.1|13
1643786630000|2022-02-02 07:23:50|15191.4|15189.4|15191.4|15189.4|15191.4|15189.4|15191.2|15189.2|5
1643786640000|2022-02-02 07:24:00|15190.8|15188.8|15190.2|15188.2|15190.8|15188.8|15189.8|15187.8|7
1643786650000|2022-02-02 07:24:10|15190.3|15188.3|15191.7|15189.7|15191.7|15189.7|15190.2|15188.2|10
1643786660000|2022-02-02 07:24:20|15191.8|15189.8|15190.7|15188.7|15191.9|15189.9|15190.7|15188.7|5
1643786670000|2022-02-02 07:24:30|15190.8|15188.8|15189.1|15187.1|15191.6|15189.6|15188.9|15186.9|15
1643786680000|2022-02-02 07:24:40|15188.7|15186.7|15190.4|15188.4|15190.4|15188.4|15188.4|15186.4|10
1643786700000|2022-02-02 07:25:00|15190.9|15188.9|15189.7|15187.7|15190.9|15188.9|15189.6|15187.6|6
1643786710000|2022-02-02 07:25:10|15189.6|15187.6|15189.1|15187.1|15189.6|15187.6|15189.1|15187.1|2
1643786720000|2022-02-02 07:25:20|15189.2|15187.2|15188.8|15186.8|15189.2|15187.2|15188.8|15186.8|0
1643786730000|2022-02-02 07:25:30|15189.2|15187.2|15189.2|15187.2|15189.2|15187.2|15189.2|15187.2|1
1643786740000|2022-02-02 07:25:40|15189.9|15187.9|15190.7|15188.7|15190.8|15188.8|15189.9|15187.9|4
1643786750000|2022-02-02 07:25:50|15190.8|15188.8|15192.4|15190.4|15193.1|15191.1|15190.3|15188.3|12
1643786760000|2022-02-02 07:26:00|15192.7|15190.7|15193.3|15191.3|15193.9|15191.9|15192.4|15190.4|10
1643786770000|2022-02-02 07:26:10|15193.4|15191.4|15194.7|15192.7|15194.7|15192.7|15193.4|15191.4|12
1643786780000|2022-02-02 07:26:20|15193.9|15191.9|15193.1|15191.1|15193.9|15191.9|15193.1|15191.1|5
1643786790000|2022-02-02 07:26:30|15192.7|15190.7|15193.6|15191.6|15193.6|15191.6|15192.7|15190.7|9
1643786800000|2022-02-02 07:26:40|15193.2|15191.2|15197.8|15195.8|15197.8|15195.8|15193.2|15191.2|42
1643786810000|2022-02-02 07:26:50|15197.3|15195.3|15199.8|15197.8|15199.8|15197.8|15197.1|15195.1|38
1643786820000|2022-02-02 07:27:00|15199.1|15197.1|15196.3|15194.3|15199.2|15197.2|15196.1|15194.1|53
1643786830000|2022-02-02 07:27:10|15196.4|15194.4|15195.8|15193.8|15197.4|15195.4|15195.6|15193.6|43
1643786840000|2022-02-02 07:27:20|15195.9|15193.9|15192.9|15190.9|15195.9|15193.9|15191.8|15189.8|47
1643786850000|2022-02-02 07:27:30|15193.1|15191.1|15197.2|15195.2|15197.2|15195.2|15193.1|15191.1|17
1643786860000|2022-02-02 07:27:40|15197.9|15195.9|15195.9|15193.9|15197.9|15195.9|15195.9|15193.9|12
1643786870000|2022-02-02 07:27:50|15196.1|15194.1|15197.4|15195.4|15197.7|15195.7|15196.1|15194.1|5
1643786880000|2022-02-02 07:28:00|15196.8|15194.8|15198.4|15196.4|15198.7|15196.7|15196.7|15194.7|9
1643786890000|2022-02-02 07:28:10|15198.3|15196.3|15198.2|15196.2|15198.4|15196.4|15197.9|15195.9|2
1643786900000|2022-02-02 07:28:20|15198.1|15196.1|15197.6|15195.6|15198.1|15196.1|15197.2|15195.2|5
1643786910000|2022-02-02 07:28:30|15197.7|15195.7|15200.4|15198.4|15200.6|15198.6|15197.4|15195.4|43
1643786920000|2022-02-02 07:28:40|15200.3|15198.3|15200.9|15198.9|15201.2|15199.2|15200.3|15198.3|9
1643786930000|2022-02-02 07:28:50|15201.1|15199.1|15201.4|15199.4|15201.4|15199.4|15200.8|15198.8|13
1643786940000|2022-02-02 07:29:00|15201.6|15199.6|15200.8|15198.8|15201.6|15199.6|15200.4|15198.4|14
1643786950000|2022-02-02 07:29:10|15200.7|15198.7|15201.8|15199.8|15201.9|15199.9|15200.4|15198.4|18
1643786960000|2022-02-02 07:29:20|15201.4|15199.4|15201.4|15199.4|15201.7|15199.7|15200.8|15198.8|8
1643786970000|2022-02-02 07:29:30|15201.8|15199.8|15202.8|15200.8|15203.1|15201.1|15201.7|15199.7|22
1643786980000|2022-02-02 07:29:40|15203.1|15201.1|15203.6|15201.6|15204.3|15202.3|15202.9|15200.9|30
1643786990000|2022-02-02 07:29:50|15203.9|15201.9|15202.9|15200.9|15204.2|15202.2|15202.7|15200.7|44
1643787000000|2022-02-02 07:30:00|15202.1|15200.1|15201.4|15199.4|15202.7|15200.7|15200.9|15198.9|19
1643787010000|2022-02-02 07:30:10|15201.1|15199.1|15200.9|15198.9|15201.4|15199.4|15200.7|15198.7|7
1643787020000|2022-02-02 07:30:20|15201.3|15199.3|15202.4|15200.4|15202.4|15200.4|15201.3|15199.3|15
1643787030000|2022-02-02 07:30:30|15202.3|15200.3|15201.3|15199.3|15202.3|15200.3|15201.3|15199.3|12
1643787040000|2022-02-02 07:30:40|15201.4|15199.4|15202.7|15200.7|15203.1|15201.1|15201.4|15199.4|20
1643787050000|2022-02-02 07:30:50|15202.8|15200.8|15204.2|15202.2|15204.2|15202.2|15202.7|15200.7|13
1643787060000|2022-02-02 07:31:00|15203.9|15201.9|15203.7|15201.7|15204.7|15202.7|15203.7|15201.7|11
1643787070000|2022-02-02 07:31:10|15203.8|15201.8|15205.7|15203.7|15205.7|15203.7|15203.6|15201.6|10
1643787080000|2022-02-02 07:31:20|15205.6|15203.6|15205.7|15203.7|15205.8|15203.8|15204.8|15202.8|10
1643787090000|2022-02-02 07:31:30|15205.6|15203.6|15207.8|15205.8|15208.4|15206.4|15205.6|15203.6|60
1643787100000|2022-02-02 07:31:40|15207.7|15205.7|15207.7|15205.7|15207.8|15205.8|15207.2|15205.2|17
1643787110000|2022-02-02 07:31:50|15207.6|15205.6|15208.2|15206.2|15208.2|15206.2|15207.1|15205.1|20
1643787120000|2022-02-02 07:32:00|15208.1|15206.1|15208.6|15206.6|15208.6|15206.6|15207.6|15205.6|23
1643787130000|2022-02-02 07:32:10|15208.3|15206.3|15211.2|15209.2|15211.3|15209.3|15208.2|15206.2|42
1643787140000|2022-02-02 07:32:20|15211.3|15209.3|15210.9|15208.9|15211.4|15209.4|15210.1|15208.1|34
1643787150000|2022-02-02 07:32:30|15211.1|15209.1|15210.2|15208.2|15211.1|15209.1|15210.1|15208.1|26
1643787160000|2022-02-02 07:32:40|15210.3|15208.3|15211.7|15209.7|15211.7|15209.7|15210.3|15208.3|20
1643787170000|2022-02-02 07:32:50|15210.9|15208.9|15211.4|15209.4|15212.1|15210.1|15210.9|15208.9|26
1643787180000|2022-02-02 07:33:00|15211.6|15209.6|15208.2|15206.2|15212.2|15210.2|15208.2|15206.2|64
1643787190000|2022-02-02 07:33:10|15207.9|15205.9|15202.4|15200.4|15207.9|15205.9|15202.4|15200.4|51
1643787200000|2022-02-02 07:33:20|15201.9|15199.9|15204.2|15202.2|15204.2|15202.2|15201.9|15199.9|17
1643787210000|2022-02-02 07:33:30|15204.4|15202.4|15204.1|15202.1|15205.7|15203.7|15204.1|15202.1|20
1643787220000|2022-02-02 07:33:40|15204.2|15202.2|15205.4|15203.4|15205.7|15203.7|15204.2|15202.2|19
1643787230000|2022-02-02 07:33:50|15205.6|15203.6|15204.3|15202.3|15205.7|15203.7|15204.3|15202.3|3
1643787240000|2022-02-02 07:34:00|15204.4|15202.4|15203.8|15201.8|15204.8|15202.8|15203.8|15201.8|21
1643787250000|2022-02-02 07:34:10|15203.9|15201.9|15204.9|15202.9|15205.7|15203.7|15203.9|15201.9|11
1643787260000|2022-02-02 07:34:20|15204.3|15202.3|15204.8|15202.8|15204.8|15202.8|15204.1|15202.1|5
1643787270000|2022-02-02 07:34:30|15204.7|15202.7|15204.1|15202.1|15204.8|15202.8|15203.9|15201.9|2
1643787280000|2022-02-02 07:34:40|15204.2|15202.2|15203.6|15201.6|15204.3|15202.3|15203.6|15201.6|4
1643787290000|2022-02-02 07:34:50|15203.7|15201.7|15202.8|15200.8|15203.9|15201.9|15202.8|15200.8|11
1643787300000|2022-02-02 07:35:00|15202.9|15200.9|15203.7|15201.7|15204.4|15202.4|15202.8|15200.8|9
1643787310000|2022-02-02 07:35:10|15202.8|15200.8|15201.8|15199.8|15203.2|15201.2|15201.8|15199.8|9
1643787320000|2022-02-02 07:35:20|15201.7|15199.7|15201.1|15199.1|15201.8|15199.8|15200.7|15198.7|20
1643787330000|2022-02-02 07:35:30|15200.8|15198.8|15200.3|15198.3|15201.1|15199.1|15200.1|15198.1|16
1643787340000|2022-02-02 07:35:40|15199.9|15197.9|15200.8|15198.8|15200.9|15198.9|15199.9|15197.9|3
1643787350000|2022-02-02 07:35:50|15200.2|15198.2|15196.6|15194.6|15200.2|15198.2|15196.6|15194.6|62
1643787360000|2022-02-02 07:36:00|15196.4|15194.4|15195.1|15193.1|15196.8|15194.8|15195.1|15193.1|39
1643787370000|2022-02-02 07:36:10|15194.9|15192.9|15194.7|15192.7|15196.2|15194.2|15194.1|15192.1|35
1643787380000|2022-02-02 07:36:20|15194.8|15192.8|15195.1|15193.1|15195.4|15193.4|15194.6|15192.6|8
1643787390000|2022-02-02 07:36:30|15194.9|15192.9|15193.3|15191.3|15195.2|15193.2|15193.3|15191.3|13
1643787400000|2022-02-02 07:36:40|15193.6|15191.6|15193.2|15191.2|15194.2|15192.2|15192.9|15190.9|21
1643787410000|2022-02-02 07:36:50|15193.1|15191.1|15192.6|15190.6|15193.1|15191.1|15192.1|15190.1|18
1643787420000|2022-02-02 07:37:00|15192.2|15190.2|15192.8|15190.8|15193.2|15191.2|15191.4|15189.4|16
1643787430000|2022-02-02 07:37:10|15192.9|15190.9|15190.8|15188.8|15192.9|15190.9|15190.7|15188.7|19
1643787440000|2022-02-02 07:37:20|15190.9|15188.9|15190.4|15188.4|15191.3|15189.3|15190.4|15188.4|15
1643787450000|2022-02-02 07:37:30|15190.6|15188.6|15190.3|15188.3|15190.7|15188.7|15189.8|15187.8|1
1643787460000|2022-02-02 07:37:40|15190.6|15188.6|15190.9|15188.9|15190.9|15188.9|15190.6|15188.6|6
1643787470000|2022-02-02 07:37:50|15191.2|15189.2|15189.7|15187.7|15191.2|15189.2|15189.7|15187.7|12
1643787480000|2022-02-02 07:38:00|15189.4|15187.4|15187.9|15185.9|15189.7|15187.7|15187.9|15185.9|24
1643787490000|2022-02-02 07:38:10|15187.2|15185.2|15185.6|15183.6|15187.2|15185.2|15185.6|15183.6|61
1643787500000|2022-02-02 07:38:20|15185.4|15183.4|15187.8|15185.8|15188.3|15186.3|15183.1|15181.1|103
1643787510000|2022-02-02 07:38:30|15187.9|15185.9|15186.8|15184.8|15187.9|15185.9|15186.1|15184.1|12
1643787520000|2022-02-02 07:38:40|15186.9|15184.9|15186.3|15184.3|15187.6|15185.6|15186.1|15184.1|16
1643787530000|2022-02-02 07:38:50|15186.4|15184.4|15186.1|15184.1|15186.6|15184.6|15185.6|15183.6|11
1643787540000|2022-02-02 07:39:00|15186.4|15184.4|15185.8|15183.8|15186.7|15184.7|15185.1|15183.1|44
1643787550000|2022-02-02 07:39:10|15185.7|15183.7|15184.2|15182.2|15185.7|15183.7|15183.8|15181.8|19
1643787560000|2022-02-02 07:39:20|15184.3|15182.3|15184.9|15182.9|15185.6|15183.6|15184.3|15182.3|4
1643787570000|2022-02-02 07:39:30|15185.4|15183.4|15185.9|15183.9|15186.3|15184.3|15185.3|15183.3|4
1643787580000|2022-02-02 07:39:40|15186.1|15184.1|15187.1|15185.1|15187.2|15185.2|15185.8|15183.8|18
1643787590000|2022-02-02 07:39:50|15186.9|15184.9|15185.3|15183.3|15187.2|15185.2|15184.3|15182.3|22
1643787600000|2022-02-02 07:40:00|15185.8|15183.8|15184.6|15182.6|15185.8|15183.8|15184.1|15182.1|13
1643787610000|2022-02-02 07:40:10|15184.4|15182.4|15184.9|15182.9|15185.4|15183.4|15183.8|15181.8|16
1643787620000|2022-02-02 07:40:20|15184.8|15182.8|15187.4|15185.4|15187.4|15185.4|15184.8|15182.8|9
1643787630000|2022-02-02 07:40:30|15187.1|15185.1|15185.8|15183.8|15187.1|15185.1|15185.6|15183.6|24
1643787640000|2022-02-02 07:40:40|15186.8|15184.8|15187.7|15185.7|15188.7|15186.7|15186.8|15184.8|20
1643787650000|2022-02-02 07:40:50|15187.6|15185.6|15187.7|15185.7|15188.1|15186.1|15186.7|15184.7|2
1643787660000|2022-02-02 07:41:00|15187.6|15185.6|15188.2|15186.2|15188.8|15186.8|15187.6|15185.6|8
1643787670000|2022-02-02 07:41:10|15187.9|15185.9|15188.8|15186.8|15188.9|15186.9|15187.4|15185.4|9
1643787680000|2022-02-02 07:41:20|15188.7|15186.7|15189.2|15187.2|15189.6|15187.6|15188.6|15186.6|16
1643787690000|2022-02-02 07:41:30|15189.1|15187.1|15189.9|15187.9|15190.2|15188.2|15188.8|15186.8|15
1643787700000|2022-02-02 07:41:40|15189.6|15187.6|15190.1|15188.1|15190.1|15188.1|15188.7|15186.7|15
1643787710000|2022-02-02 07:41:50|15189.9|15187.9|15188.9|15186.9|15191.1|15189.1|15188.9|15186.9|34
1643787720000|2022-02-02 07:42:00|15189.1|15187.1|15189.3|15187.3|15189.6|15187.6|15188.4|15186.4|7
1643787730000|2022-02-02 07:42:10|15189.4|15187.4|15188.1|15186.1|15190.4|15188.4|15187.7|15185.7|31
1643787740000|2022-02-02 07:42:20|15188.2|15186.2|15188.8|15186.8|15189.1|15187.1|15187.9|15185.9|3
1643787750000|2022-02-02 07:42:30|15188.9|15186.9|15189.3|15187.3|15189.4|15187.4|15188.7|15186.7|6
1643787760000|2022-02-02 07:42:40|15190.3|15188.3|15193.8|15191.8|15194.2|15192.2|15190.1|15188.1|35
1643787770000|2022-02-02 07:42:50|15193.9|15191.9|15196.2|15194.2|15196.9|15194.9|15193.7|15191.7|39
1643787780000|2022-02-02 07:43:00|15195.8|15193.8|15195.9|15193.9|15196.4|15194.4|15195.8|15193.8|41
1643787790000|2022-02-02 07:43:10|15195.8|15193.8|15195.8|15193.8|15196.2|15194.2|15195.1|15193.1|22
1643787800000|2022-02-02 07:43:20|15195.7|15193.7|15195.9|15193.9|15196.4|15194.4|15195.4|15193.4|25
1643787810000|2022-02-02 07:43:30|15195.7|15193.7|15198.1|15196.1|15198.3|15196.3|15195.7|15193.7|27
1643787820000|2022-02-02 07:43:40|15198.2|15196.2|15197.4|15195.4|15198.7|15196.7|15197.2|15195.2|11
1643787830000|2022-02-02 07:43:50|15197.7|15195.7|15198.1|15196.1|15198.1|15196.1|15196.8|15194.8|18
1643787840000|2022-02-02 07:44:00|15197.9|15195.9|15197.6|15195.6|15198.1|15196.1|15196.9|15194.9|17
1643787850000|2022-02-02 07:44:10|15197.4|15195.4|15197.4|15195.4|15197.4|15195.4|15197.1|15195.1|23
1643787860000|2022-02-02 07:44:20|15197.6|15195.6|15201.4|15199.4|15201.4|15199.4|15197.6|15195.6|29
1643787870000|2022-02-02 07:44:30|15201.1|15199.1|15202.8|15200.8|15203.7|15201.7|15200.9|15198.9|34
1643787880000|2022-02-02 07:44:40|15203.1|15201.1|15205.3|15203.3|15205.3|15203.3|15202.9|15200.9|31
1643787890000|2022-02-02 07:44:50|15205.1|15203.1|15207.7|15205.7|15208.1|15206.1|15205.1|15203.1|32
1643787900000|2022-02-02 07:45:00|15206.8|15204.8|15202.2|15200.2|15206.8|15204.8|15201.4|15199.4|31
1643787910000|2022-02-02 07:45:10|15201.9|15199.9|15198.7|15196.7|15201.9|15199.9|15198.6|15196.6|15
1643787920000|2022-02-02 07:45:20|15198.9|15196.9|15197.4|15195.4|15200.9|15198.9|15197.4|15195.4|21
1643787930000|2022-02-02 07:45:30|15197.8|15195.8|15197.3|15195.3|15197.9|15195.9|15194.9|15192.9|57
1643787940000|2022-02-02 07:45:40|15197.2|15195.2|15195.4|15193.4|15197.2|15195.2|15194.9|15192.9|27
1643787950000|2022-02-02 07:45:50|15195.3|15193.3|15194.8|15192.8|15195.7|15193.7|15194.4|15192.4|18
1643787960000|2022-02-02 07:46:00|15196.3|15194.3|15194.6|15192.6|15196.3|15194.3|15194.6|15192.6|16
1643787970000|2022-02-02 07:46:10|15194.7|15192.7|15195.8|15193.8|15196.6|15194.6|15194.7|15192.7|21
1643787980000|2022-02-02 07:46:20|15195.7|15193.7|15195.8|15193.8|15196.1|15194.1|15195.3|15193.3|4
1643787990000|2022-02-02 07:46:30|15195.7|15193.7|15194.6|15192.6|15196.3|15194.3|15194.4|15192.4|8
1643788000000|2022-02-02 07:46:40|15194.3|15192.3|15194.1|15192.1|15194.9|15192.9|15193.6|15191.6|14
1643788010000|2022-02-02 07:46:50|15193.7|15191.7|15193.6|15191.6|15194.9|15192.9|15193.6|15191.6|14
1643788020000|2022-02-02 07:47:00|15193.4|15191.4|15195.7|15193.7|15196.4|15194.4|15193.4|15191.4|9
1643788030000|2022-02-02 07:47:10|15196.3|15194.3|15197.3|15195.3|15197.8|15195.8|15196.3|15194.3|9
1643788040000|2022-02-02 07:47:20|15196.8|15194.8|15196.7|15194.7|15197.8|15195.8|15196.1|15194.1|5
1643788050000|2022-02-02 07:47:30|15196.8|15194.8|15197.8|15195.8|15197.9|15195.9|15196.8|15194.8|10
1643788060000|2022-02-02 07:47:40|15197.9|15195.9|15199.8|15197.8|15200.2|15198.2|15197.9|15195.9|20
1643788070000|2022-02-02 07:47:50|15199.7|15197.7|15199.4|15197.4|15200.9|15198.9|15198.9|15196.9|14
1643788080000|2022-02-02 07:48:00|15199.2|15197.2|15199.1|15197.1|15199.4|15197.4|15198.6|15196.6|5
1643788090000|2022-02-02 07:48:10|15199.2|15197.2|15196.7|15194.7|15199.3|15197.3|15196.7|15194.7|12
1643788100000|2022-02-02 07:48:20|15196.8|15194.8|15197.9|15195.9|15197.9|15195.9|15196.1|15194.1|6
1643788110000|2022-02-02 07:48:30|15198.1|15196.1|15196.7|15194.7|15198.1|15196.1|15196.1|15194.1|15
1643788120000|2022-02-02 07:48:40|15196.6|15194.6|15197.9|15195.9|15199.1|15197.1|15196.6|15194.6|22
1643788130000|2022-02-02 07:48:50|15197.8|15195.8|15194.8|15192.8|15197.8|15195.8|15194.1|15192.1|49
1643788140000|2022-02-02 07:49:00|15195.4|15193.4|15193.7|15191.7|15195.4|15193.4|15193.7|15191.7|5
1643788150000|2022-02-02 07:49:10|15193.6|15191.6|15192.4|15190.4|15193.6|15191.6|15190.9|15188.9|29
1643788160000|2022-02-02 07:49:20|15192.3|15190.3|15190.1|15188.1|15192.3|15190.3|15189.7|15187.7|20
1643788170000|2022-02-02 07:49:30|15190.3|15188.3|15189.9|15187.9|15190.3|15188.3|15189.3|15187.3|14
1643788180000|2022-02-02 07:49:40|15189.8|15187.8|15187.4|15185.4|15190.3|15188.3|15187.4|15185.4|22
1643788190000|2022-02-02 07:49:50|15187.1|15185.1|15189.2|15187.2|15189.2|15187.2|15187.1|15185.1|23
1643788200000|2022-02-02 07:50:00|15189.3|15187.3|15190.6|15188.6|15190.9|15188.9|15188.8|15186.8|16
1643788210000|2022-02-02 07:50:10|15190.4|15188.4|15191.8|15189.8|15192.2|15190.2|15189.9|15187.9|16
1643788220000|2022-02-02 07:50:20|15191.1|15189.1|15191.1|15189.1|15191.9|15189.9|15190.7|15188.7|10
1643788230000|2022-02-02 07:50:30|15191.2|15189.2|15190.3|15188.3|15191.3|15189.3|15190.1|15188.1|3
1643788240000|2022-02-02 07:50:40|15190.2|15188.2|15187.2|15185.2|15190.2|15188.2|15186.2|15184.2|45
1643788250000|2022-02-02 07:50:50|15187.4|15185.4|15188.7|15186.7|15188.8|15186.8|15187.2|15185.2|7
1643788260000|2022-02-02 07:51:00|15188.9|15186.9|15188.1|15186.1|15189.3|15187.3|15187.9|15185.9|11
1643788270000|2022-02-02 07:51:10|15188.3|15186.3|15188.7|15186.7|15188.7|15186.7|15186.7|15184.7|6
1643788280000|2022-02-02 07:51:20|15188.8|15186.8|15187.9|15185.9|15188.9|15186.9|15187.9|15185.9|12
1643788290000|2022-02-02 07:51:30|15187.8|15185.8|15190.7|15188.7|15190.7|15188.7|15187.8|15185.8|46
1643788300000|2022-02-02 07:51:40|15190.9|15188.9|15188.4|15186.4|15190.9|15188.9|15187.8|15185.8|87
1643788310000|2022-02-02 07:51:50|15188.3|15186.3|15187.9|15185.9|15188.4|15186.4|15187.8|15185.8|5
1643788320000|2022-02-02 07:52:00|15187.8|15185.8|15188.8|15186.8|15189.3|15187.3|15187.4|15185.4|14
1643788330000|2022-02-02 07:52:10|15188.7|15186.7|15189.3|15187.3|15189.3|15187.3|15187.7|15185.7|8
1643788340000|2022-02-02 07:52:20|15189.4|15187.4|15188.9|15186.9|15189.6|15187.6|15188.8|15186.8|1
1643788350000|2022-02-02 07:52:30|15189.6|15187.6|15190.2|15188.2|15190.2|15188.2|15189.2|15187.2|5
1643788360000|2022-02-02 07:52:40|15189.8|15187.8|15190.8|15188.8|15190.8|15188.8|15189.8|15187.8|6
1643788370000|2022-02-02 07:52:50|15191.1|15189.1|15190.8|15188.8|15192.7|15190.7|15190.8|15188.8|17
1643788380000|2022-02-02 07:53:00|15190.9|15188.9|15192.4|15190.4|15192.8|15190.8|15190.9|15188.9|9
1643788390000|2022-02-02 07:53:10|15192.6|15190.6|15193.6|15191.6|15193.8|15191.8|15192.6|15190.6|7
1643788400000|2022-02-02 07:53:20|15193.9|15191.9|15193.6|15191.6|15194.2|15192.2|15193.3|15191.3|6
1643788410000|2022-02-02 07:53:30|15193.8|15191.8|15194.2|15192.2|15195.6|15193.6|15193.8|15191.8|19
1643788420000|2022-02-02 07:53:40|15194.3|15192.3|15194.4|15192.4|15194.4|15192.4|15194.2|15192.2|0
1643788430000|2022-02-02 07:53:50|15195.1|15193.1|15195.4|15193.4|15195.6|15193.6|15195.1|15193.1|7
1643788440000|2022-02-02 07:54:00|15194.7|15192.7|15195.6|15193.6|15195.7|15193.7|15193.9|15191.9|21
1643788450000|2022-02-02 07:54:10|15195.4|15193.4|15195.8|15193.8|15195.9|15193.9|15195.3|15193.3|3
1643788460000|2022-02-02 07:54:20|15195.9|15193.9|15195.3|15193.3|15196.1|15194.1|15194.3|15192.3|14
1643788470000|2022-02-02 07:54:30|15195.2|15193.2|15195.4|15193.4|15196.1|15194.1|15194.8|15192.8|10
1643788480000|2022-02-02 07:54:40|15195.6|15193.6|15195.3|15193.3|15195.8|15193.8|15194.2|15192.2|9
1643788490000|2022-02-02 07:54:50|15195.2|15193.2|15194.3|15192.3|15195.3|15193.3|15194.1|15192.1|11
1643788500000|2022-02-02 07:55:00|15194.2|15192.2|15193.4|15191.4|15194.2|15192.2|15192.7|15190.7|10
1643788510000|2022-02-02 07:55:10|15192.9|15190.9|15192.8|15190.8|15193.2|15191.2|15191.4|15189.4|10
1643788520000|2022-02-02 07:55:20|15193.1|15191.1|15192.9|15190.9|15193.3|15191.3|15192.9|15190.9|6
1643788530000|2022-02-02 07:55:30|15193.1|15191.1|15193.4|15191.4|15194.7|15192.7|15192.9|15190.9|4
1643788540000|2022-02-02 07:55:40|15193.1|15191.1|15193.7|15191.7|15193.8|15191.8|15192.8|15190.8|2
1643788550000|2022-02-02 07:55:50|15193.8|15191.8|15194.9|15192.9|15194.9|15192.9|15193.7|15191.7|7
1643788560000|2022-02-02 07:56:00|15194.8|15192.8|15194.4|15192.4|15194.8|15192.8|15194.2|15192.2|5
1643788570000|2022-02-02 07:56:10|15194.3|15192.3|15192.2|15190.2|15194.3|15192.3|15192.2|15190.2|6
1643788580000|2022-02-02 07:56:20|15191.9|15189.9|15192.1|15190.1|15193.1|15191.1|15191.9|15189.9|4
1643788590000|2022-02-02 07:56:30|15191.9|15189.9|15191.7|15189.7|15192.1|15190.1|15191.6|15189.6|5
1643788600000|2022-02-02 07:56:40|15191.8|15189.8|15191.7|15189.7|15191.9|15189.9|15191.7|15189.7|1
1643788610000|2022-02-02 07:56:50|15191.8|15189.8|15192.6|15190.6|15192.6|15190.6|15191.7|15189.7|3
1643788620000|2022-02-02 07:57:00|15192.2|15190.2|15194.1|15192.1|15194.1|15192.1|15192.2|15190.2|10
1643788630000|2022-02-02 07:57:10|15193.7|15191.7|15192.9|15190.9|15193.7|15191.7|15192.2|15190.2|4
1643788640000|2022-02-02 07:57:20|15192.8|15190.8|15192.7|15190.7|15192.8|15190.8|15192.3|15190.3|3
1643788650000|2022-02-02 07:57:30|15192.6|15190.6|15191.7|15189.7|15192.7|15190.7|15191.7|15189.7|7
1643788660000|2022-02-02 07:57:40|15191.8|15189.8|15192.6|15190.6|15192.6|15190.6|15191.8|15189.8|2
1643788670000|2022-02-02 07:57:50|15192.4|15190.4|15192.6|15190.6|15192.8|15190.8|15192.2|15190.2|0
1643788680000|2022-02-02 07:58:00|15192.4|15190.4|15191.6|15189.6|15192.4|15190.4|15191.6|15189.6|4
1643788690000|2022-02-02 07:58:10|15191.4|15189.4|15193.6|15191.6|15194.1|15192.1|15191.3|15189.3|34
1643788700000|2022-02-02 07:58:20|15193.4|15191.4|15193.3|15191.3|15193.6|15191.6|15192.9|15190.9|4
1643788710000|2022-02-02 07:58:30|15193.2|15191.2|15193.1|15191.1|15193.3|15191.3|15192.7|15190.7|3
1643788720000|2022-02-02 07:58:40|15193.4|15191.4|15193.1|15191.1|15193.6|15191.6|15193.1|15191.1|2
1643788730000|2022-02-02 07:58:50|15193.3|15191.3|15193.7|15191.7|15194.2|15192.2|15192.9|15190.9|6
1643788740000|2022-02-02 07:59:00|15193.6|15191.6|15193.6|15191.6|15194.3|15192.3|15193.3|15191.3|0
1643788750000|2022-02-02 07:59:10|15193.3|15191.3|15195.2|15193.2|15195.2|15193.2|15193.3|15191.3|6
1643788760000|2022-02-02 07:59:20|15195.9|15193.9|15196.8|15194.8|15196.9|15194.9|15195.1|15193.1|37
1643788770000|2022-02-02 07:59:30|15196.4|15194.4|15191.9|15189.9|15196.4|15194.4|15191.9|15189.9|34
1643788780000|2022-02-02 07:59:40|15191.7|15189.7|15190.6|15188.6|15192.6|15190.6|15190.3|15188.3|44
1643788790000|2022-02-02 07:59:50|15190.3|15188.3|15190.4|15188.4|15191.4|15189.4|15188.6|15186.6|40
1643788800000|2022-02-02 08:00:00|15190.6|15188.6|15187.6|15185.6|15190.7|15188.7|15185.4|15183.4|134
1643788810000|2022-02-02 08:00:10|15187.4|15185.4|15183.1|15181.1|15187.4|15185.4|15181.4|15179.4|83
1643788820000|2022-02-02 08:00:20|15182.8|15180.8|15181.6|15179.6|15185.8|15183.8|15180.8|15178.8|55
1643788830000|2022-02-02 08:00:30|15181.8|15179.8|15180.8|15178.8|15183.3|15181.3|15178.7|15176.7|49
1643788840000|2022-02-02 08:00:40|15181.1|15179.1|15183.7|15181.7|15184.1|15182.1|15181.1|15179.1|31
1643788850000|2022-02-02 08:00:50|15185.1|15183.1|15187.7|15185.7|15189.8|15187.8|15185.1|15183.1|63
1643788860000|2022-02-02 08:01:00|15187.8|15185.8|15188.8|15186.8|15190.2|15188.2|15187.2|15185.2|31
1643788870000|2022-02-02 08:01:10|15188.9|15186.9|15187.3|15185.3|15188.9|15186.9|15186.6|15184.6|25
1643788880000|2022-02-02 08:01:20|15187.4|15185.4|15185.8|15183.8|15190.8|15188.8|15185.8|15183.8|21
1643788890000|2022-02-02 08:01:30|15185.9|15183.9|15182.2|15180.2|15185.9|15183.9|15181.4|15179.4|20
1643788900000|2022-02-02 08:01:40|15182.1|15180.1|15180.9|15178.9|15183.7|15181.7|15179.9|15177.9|21
1643788910000|2022-02-02 08:01:50|15180.7|15178.7|15176.6|15174.6|15181.8|15179.8|15176.3|15174.3|64
1643788920000|2022-02-02 08:02:00|15176.7|15174.7|15177.6|15175.6|15177.8|15175.8|15176.2|15174.2|34
1643788930000|2022-02-02 08:02:10|15177.7|15175.7|15180.3|15178.3|15181.1|15179.1|15177.7|15175.7|48
1643788940000|2022-02-02 08:02:20|15180.2|15178.2|15185.3|15183.3|15185.7|15183.7|15179.4|15177.4|94
1643788950000|2022-02-02 08:02:30|15185.4|15183.4|15187.1|15185.1|15187.1|15185.1|15184.3|15182.3|42
1643788960000|2022-02-02 08:02:40|15186.9|15184.9|15194.6|15192.6|15195.1|15193.1|15186.7|15184.7|69
1643788970000|2022-02-02 08:02:50|15195.1|15193.1|15196.3|15194.3|15198.3|15196.3|15194.6|15192.6|69
1643788980000|2022-02-02 08:03:00|15196.1|15194.1|15195.4|15193.4|15196.6|15194.6|15193.4|15191.4|47
1643788990000|2022-02-02 08:03:10|15195.6|15193.6|15191.3|15189.3|15195.8|15193.8|15191.3|15189.3|25
1643789000000|2022-02-02 08:03:20|15191.1|15189.1|15186.3|15184.3|15192.1|15190.1|15185.9|15183.9|74
1643789010000|2022-02-02 08:03:30|15186.2|15184.2|15186.2|15184.2|15187.1|15185.1|15185.3|15183.3|20
1643789020000|2022-02-02 08:03:40|15186.3|15184.3|15186.1|15184.1|15187.2|15185.2|15185.2|15183.2|20
1643789030000|2022-02-02 08:03:50|15185.9|15183.9|15185.7|15183.7|15186.4|15184.4|15184.7|15182.7|28
1643789040000|2022-02-02 08:04:00|15185.6|15183.6|15185.3|15183.3|15185.8|15183.8|15183.3|15181.3|22
1643789050000|2022-02-02 08:04:10|15185.2|15183.2|15183.3|15181.3|15186.3|15184.3|15181.3|15179.3|31
1643789060000|2022-02-02 08:04:20|15183.4|15181.4|15183.3|15181.3|15185.6|15183.6|15183.1|15181.1|15
1643789070000|2022-02-02 08:04:30|15183.4|15181.4|15183.1|15181.1|15184.6|15182.6|15182.7|15180.7|22
1643789080000|2022-02-02 08:04:40|15182.9|15180.9|15183.3|15181.3|15184.2|15182.2|15180.9|15178.9|35
1643789090000|2022-02-02 08:04:50|15183.2|15181.2|15181.8|15179.8|15183.2|15181.2|15181.8|15179.8|20
1643789100000|2022-02-02 08:05:00|15181.7|15179.7|15181.4|15179.4|15181.8|15179.8|15179.7|15177.7|38
1643789110000|2022-02-02 08:05:10|15181.6|15179.6|15177.8|15175.8|15181.6|15179.6|15177.7|15175.7|32
1643789120000|2022-02-02 08:05:20|15177.9|15175.9|15179.8|15177.8|15180.2|15178.2|15177.9|15175.9|9
1643789130000|2022-02-02 08:05:30|15179.7|15177.7|15179.1|15177.1|15180.4|15178.4|15178.9|15176.9|14
1643789140000|2022-02-02 08:05:40|15178.4|15176.4|15180.7|15178.7|15181.7|15179.7|15177.4|15175.4|81
1643789150000|2022-02-02 08:05:50|15180.8|15178.8|15182.9|15180.9|15182.9|15180.9|15180.6|15178.6|17
1643789160000|2022-02-02 08:06:00|15183.1|15181.1|15182.8|15180.8|15183.2|15181.2|15180.9|15178.9|31
1643789170000|2022-02-02 08:06:10|15182.9|15180.9|15189.2|15187.2|15189.6|15187.6|15182.8|15180.8|72
1643789180000|2022-02-02 08:06:20|15189.1|15187.1|15190.7|15188.7|15192.4|15190.4|15188.4|15186.4|64
1643789190000|2022-02-02 08:06:30|15190.6|15188.6|15192.2|15190.2|15192.8|15190.8|15190.1|15188.1|67
1643789200000|2022-02-02 08:06:40|15192.3|15190.3|15192.3|15190.3|15195.9|15193.9|15190.6|15188.6|91
1643789210000|2022-02-02 08:06:50|15192.2|15190.2|15188.8|15186.8|15192.4|15190.4|15187.9|15185.9|38
1643789220000|2022-02-02 08:07:00|15188.9|15186.9|15191.6|15189.6|15191.9|15189.9|15188.8|15186.8|24
1643789230000|2022-02-02 08:07:10|15191.4|15189.4|15191.6|15189.6|15192.9|15190.9|15191.1|15189.1|10
1643789240000|2022-02-02 08:07:20|15191.7|15189.7|15192.4|15190.4|15193.4|15191.4|15191.7|15189.7|18
1643789250000|2022-02-02 08:07:30|15193.1|15191.1|15191.1|15189.1|15193.1|15191.1|15191.1|15189.1|18
1643789260000|2022-02-02 08:07:40|15190.8|15188.8|15189.4|15187.4|15191.4|15189.4|15188.2|15186.2|12
1643789270000|2022-02-02 08:07:50|15188.8|15186.8|15189.2|15187.2|15190.6|15188.6|15188.2|15186.2|20
1643789280000|2022-02-02 08:08:00|15189.3|15187.3|15190.6|15188.6|15190.9|15188.9|15186.3|15184.3|36
1643789290000|2022-02-02 08:08:10|15190.4|15188.4|15189.6|15187.6|15190.4|15188.4|15188.3|15186.3|8
1643789300000|2022-02-02 08:08:20|15189.4|15187.4|15188.7|15186.7|15189.4|15187.4|15187.6|15185.6|11
1643789310000|2022-02-02 08:08:30|15188.6|15186.6|15189.1|15187.1|15189.4|15187.4|15187.9|15185.9|6
1643789320000|2022-02-02 08:08:40|15189.2|15187.2|15187.6|15185.6|15189.8|15187.8|15186.4|15184.4|26
1643789330000|2022-02-02 08:08:50|15187.7|15185.7|15188.4|15186.4|15188.4|15186.4|15186.4|15184.4|14
1643789340000|2022-02-02 08:09:00|15188.6|15186.6|15188.1|15186.1|15188.8|15186.8|15186.9|15184.9|4
1643789350000|2022-02-02 08:09:10|15187.9|15185.9|15195.3|15193.3|15195.4|15193.4|15187.7|15185.7|42
1643789360000|2022-02-02 08:09:20|15195.4|15193.4|15195.9|15193.9|15196.7|15194.7|15194.8|15192.8|47
1643789370000|2022-02-02 08:09:30|15195.8|15193.8|15192.8|15190.8|15195.8|15193.8|15192.8|15190.8|15
1643789380000|2022-02-02 08:09:40|15193.3|15191.3|15192.9|15190.9|15193.8|15191.8|15192.2|15190.2|15
1643789390000|2022-02-02 08:09:50|15193.3|15191.3|15193.4|15191.4|15194.2|15192.2|15192.4|15190.4|13
1643789400000|2022-02-02 08:10:00|15193.2|15191.2|15192.8|15190.8|15193.7|15191.7|15192.3|15190.3|16
1643789410000|2022-02-02 08:10:10|15192.9|15190.9|15192.9|15190.9|15193.7|15191.7|15192.1|15190.1|7
1643789420000|2022-02-02 08:10:20|15193.3|15191.3|15193.4|15191.4|15193.7|15191.7|15191.4|15189.4|44
1643789430000|2022-02-02 08:10:30|15193.1|15191.1|15193.3|15191.3|15193.8|15191.8|15192.6|15190.6|11
1643789440000|2022-02-02 08:10:40|15193.1|15191.1|15192.3|15190.3|15194.1|15192.1|15190.9|15188.9|32
1643789450000|2022-02-02 08:10:50|15192.6|15190.6|15193.9|15191.9|15194.8|15192.8|15192.6|15190.6|15
1643789460000|2022-02-02 08:11:00|15193.8|15191.8|15196.6|15194.6|15196.8|15194.8|15192.1|15190.1|21
1643789470000|2022-02-02 08:11:10|15196.7|15194.7|15199.3|15197.3|15200.9|15198.9|15196.7|15194.7|89
1643789480000|2022-02-02 08:11:20|15199.2|15197.2|15195.2|15193.2|15200.7|15198.7|15194.4|15192.4|85
1643789490000|2022-02-02 08:11:30|15195.3|15193.3|15193.9|15191.9|15195.8|15193.8|15193.6|15191.6|24
1643789500000|2022-02-02 08:11:40|15193.7|15191.7|15195.3|15193.3|15195.7|15193.7|15193.1|15191.1|12
1643789510000|2022-02-02 08:11:50|15195.2|15193.2|15194.9|15192.9|15195.6|15193.6|15194.4|15192.4|5
1643789520000|2022-02-02 08:12:00|15195.1|15193.1|15194.3|15192.3|15195.1|15193.1|15193.1|15191.1|25
1643789530000|2022-02-02 08:12:10|15194.2|15192.2|15194.8|15192.8|15195.3|15193.3|15193.4|15191.4|16
1643789540000|2022-02-02 08:12:20|15194.9|15192.9|15196.8|15194.8|15197.3|15195.3|15194.8|15192.8|10
1643789550000|2022-02-02 08:12:30|15196.7|15194.7|15196.8|15194.8|15197.4|15195.4|15196.1|15194.1|14
1643789560000|2022-02-02 08:12:40|15196.9|15194.9|15196.7|15194.7|15197.8|15195.8|15196.2|15194.2|16
1643789570000|2022-02-02 08:12:50|15196.6|15194.6|15194.7|15192.7|15196.6|15194.6|15193.8|15191.8|21
1643789580000|2022-02-02 08:13:00|15194.8|15192.8|15190.1|15188.1|15195.4|15193.4|15189.9|15187.9|47
1643789590000|2022-02-02 08:13:10|15190.2|15188.2|15191.4|15189.4|15191.8|15189.8|15188.9|15186.9|33
1643789600000|2022-02-02 08:13:20|15191.1|15189.1|15193.3|15191.3|15193.6|15191.6|15191.1|15189.1|4
1643789610000|2022-02-02 08:13:30|15193.6|15191.6|15191.7|15189.7|15193.7|15191.7|15191.7|15189.7|10
1643789620000|2022-02-02 08:13:40|15192.4|15190.4|15192.4|15190.4|15192.8|15190.8|15191.9|15189.9|10
1643789630000|2022-02-02 08:13:50|15192.9|15190.9|15192.8|15190.8|15193.6|15191.6|15191.6|15189.6|11
1643789640000|2022-02-02 08:14:00|15192.9|15190.9|15193.4|15191.4|15194.7|15192.7|15192.1|15190.1|26
1643789650000|2022-02-02 08:14:10|15193.1|15191.1|15194.1|15192.1|15194.2|15192.2|15192.7|15190.7|8
1643789660000|2022-02-02 08:14:20|15193.9|15191.9|15195.4|15193.4|15195.7|15193.7|15193.4|15191.4|21
1643789670000|2022-02-02 08:14:30|15195.6|15193.6|15196.3|15194.3|15196.7|15194.7|15194.8|15192.8|15
1643789680000|2022-02-02 08:14:40|15196.4|15194.4|15195.9|15193.9|15197.1|15195.1|15195.7|15193.7|23
1643789690000|2022-02-02 08:14:50|15195.8|15193.8|15197.9|15195.9|15198.4|15196.4|15195.6|15193.6|20
1643789700000|2022-02-02 08:15:00|15198.1|15196.1|15198.2|15196.2|15198.4|15196.4|15197.3|15195.3|32
1643789710000|2022-02-02 08:15:10|15198.1|15196.1|15197.3|15195.3|15198.7|15196.7|15196.7|15194.7|17
1643789720000|2022-02-02 08:15:20|15197.4|15195.4|15198.1|15196.1|15198.1|15196.1|15196.2|15194.2|15
1643789730000|2022-02-02 08:15:30|15197.9|15195.9|15199.1|15197.1|15199.3|15197.3|15197.6|15195.6|18
1643789740000|2022-02-02 08:15:40|15198.3|15196.3|15197.4|15195.4|15199.3|15197.3|15197.2|15195.2|42
1643789750000|2022-02-02 08:15:50|15197.3|15195.3|15199.8|15197.8|15200.7|15198.7|15197.3|15195.3|23
1643789760000|2022-02-02 08:16:00|15199.3|15197.3|15194.7|15192.7|15199.3|15197.3|15194.7|15192.7|20
1643789770000|2022-02-02 08:16:10|15194.8|15192.8|15194.8|15192.8|15196.4|15194.4|15194.1|15192.1|21
1643789780000|2022-02-02 08:16:20|15194.9|15192.9|15196.9|15194.9|15197.1|15195.1|15194.3|15192.3|15
1643789790000|2022-02-02 08:16:30|15197.3|15195.3|15196.6|15194.6|15198.1|15196.1|15196.4|15194.4|8
1643789800000|2022-02-02 08:16:40|15196.4|15194.4|15196.8|15194.8|15197.3|15195.3|15196.1|15194.1|3
1643789810000|2022-02-02 08:16:50|15196.9|15194.9|15193.8|15191.8|15196.9|15194.9|15193.7|15191.7|22
1643789820000|2022-02-02 08:17:00|15193.7|15191.7|15193.8|15191.8|15194.4|15192.4|15193.2|15191.2|25
1643789830000|2022-02-02 08:17:10|15193.9|15191.9|15193.6|15191.6|15196.1|15194.1|15193.6|15191.6|13
1643789840000|2022-02-02 08:17:20|15193.4|15191.4|15192.8|15190.8|15193.9|15191.9|15191.2|15189.2|32
1643789850000|2022-02-02 08:17:30|15192.9|15190.9|15195.1|15193.1|15195.7|15193.7|15192.9|15190.9|35
1643789860000|2022-02-02 08:17:40|15194.6|15192.6|15193.6|15191.6|15194.7|15192.7|15192.8|15190.8|6
1643789870000|2022-02-02 08:17:50|15193.4|15191.4|15191.3|15189.3|15194.3|15192.3|15190.8|15188.8|18
1643789880000|2022-02-02 08:18:00|15191.4|15189.4|15191.2|15189.2|15192.9|15190.9|15191.1|15189.1|11
1643789890000|2022-02-02 08:18:10|15191.6|15189.6|15193.7|15191.7|15193.8|15191.8|15191.3|15189.3|23
1643789900000|2022-02-02 08:18:20|15193.8|15191.8|15194.2|15192.2|15194.8|15192.8|15193.3|15191.3|10
1643789910000|2022-02-02 08:18:30|15194.3|15192.3|15194.6|15192.6|15194.6|15192.6|15193.4|15191.4|10
1643789920000|2022-02-02 08:18:40|15194.7|15192.7|15195.7|15193.7|15196.3|15194.3|15194.7|15192.7|25
1643789930000|2022-02-02 08:18:50|15195.6|15193.6|15192.3|15190.3|15195.6|15193.6|15191.8|15189.8|40
1643789940000|2022-02-02 08:19:00|15192.4|15190.4|15190.7|15188.7|15193.3|15191.3|15190.7|15188.7|9
1643789950000|2022-02-02 08:19:10|15190.4|15188.4|15189.4|15187.4|15190.6|15188.6|15188.7|15186.7|17
1643789960000|2022-02-02 08:19:20|15189.8|15187.8|15189.3|15187.3|15190.1|15188.1|15188.6|15186.6|9
1643789970000|2022-02-02 08:19:30|15189.2|15187.2|15189.9|15187.9|15190.1|15188.1|15188.4|15186.4|27
1643789980000|2022-02-02 08:19:40|15189.3|15187.3|15186.7|15184.7|15189.3|15187.3|15186.1|15184.1|60
1643789990000|2022-02-02 08:19:50|15186.4|15184.4|15187.8|15185.8|15188.4|15186.4|15186.3|15184.3|25
1643790000000|2022-02-02 08:20:00|15187.6|15185.6|15187.8|15185.8|15188.3|15186.3|15186.7|15184.7|33
1643790010000|2022-02-02 08:20:10|15187.9|15185.9|15190.4|15188.4|15190.4|15188.4|15187.4|15185.4|39
1643790020000|2022-02-02 08:20:20|15190.6|15188.6|15189.7|15187.7|15190.6|15188.6|15189.7|15187.7|7
1643790030000|2022-02-02 08:20:30|15189.8|15187.8|15193.4|15191.4|15193.6|15191.6|15189.8|15187.8|15
1643790040000|2022-02-02 08:20:40|15193.6|15191.6|15195.7|15193.7|15196.8|15194.8|15193.1|15191.1|32
1643790050000|2022-02-02 08:20:50|15195.8|15193.8|15195.4|15193.4|15196.7|15194.7|15195.2|15193.2|9
1643790060000|2022-02-02 08:21:00|15195.3|15193.3|15196.1|15194.1|15196.1|15194.1|15194.1|15192.1|19
1643790070000|2022-02-02 08:21:10|15196.2|15194.2|15195.9|15193.9|15196.9|15194.9|15195.4|15193.4|18
1643790080000|2022-02-02 08:21:20|15195.7|15193.7|15195.4|15193.4|15195.8|15193.8|15195.1|15193.1|5
1643790090000|2022-02-02 08:21:30|15195.3|15193.3|15196.1|15194.1|15196.2|15194.2|15195.3|15193.3|7
1643790100000|2022-02-02 08:21:40|15196.2|15194.2|15198.7|15196.7|15198.9|15196.9|15196.1|15194.1|28
1643790110000|2022-02-02 08:21:50|15198.8|15196.8|15198.1|15196.1|15199.6|15197.6|15197.4|15195.4|21
1643790120000|2022-02-02 08:22:00|15197.8|15195.8|15194.6|15192.6|15197.8|15195.8|15192.7|15190.7|37
1643790130000|2022-02-02 08:22:10|15194.3|15192.3|15194.7|15192.7|15194.9|15192.9|15193.7|15191.7|5
1643790140000|2022-02-02 08:22:20|15195.1|15193.1|15197.8|15195.8|15198.6|15196.6|15194.8|15192.8|31
1643790150000|2022-02-02 08:22:30|15197.7|15195.7|15198.2|15196.2|15200.3|15198.3|15197.7|15195.7|43
1643790160000|2022-02-02 08:22:40|15198.1|15196.1|15197.4|15195.4|15198.2|15196.2|15196.8|15194.8|12
1643790170000|2022-02-02 08:22:50|15197.2|15195.2|15200.1|15198.1|15200.3|15198.3|15197.2|15195.2|25
1643790180000|2022-02-02 08:23:00|15200.2|15198.2|15204.9|15202.9|15204.9|15202.9|15199.2|15197.2|67
1643790190000|2022-02-02 08:23:10|15205.1|15203.1|15201.8|15199.8|15205.1|15203.1|15201.8|15199.8|39
1643790200000|2022-02-02 08:23:20|15201.9|15199.9|15203.8|15201.8|15203.8|15201.8|15201.9|15199.9|36
1643790210000|2022-02-02 08:23:30|15203.7|15201.7|15203.7|15201.7|15204.3|15202.3|15203.2|15201.2|26
1643790220000|2022-02-02 08:23:40|15204.2|15202.2|15203.9|15201.9|15204.8|15202.8|15203.7|15201.7|12
1643790230000|2022-02-02 08:23:50|15204.1|15202.1|15200.1|15198.1|15204.7|15202.7|15199.3|15197.3|42
1643790240000|2022-02-02 08:24:00|15200.2|15198.2|15198.7|15196.7|15201.3|15199.3|15197.9|15195.9|33
1643790250000|2022-02-02 08:24:10|15198.8|15196.8|15200.9|15198.9|15201.2|15199.2|15198.1|15196.1|17
1643790260000|2022-02-02 08:24:20|15200.8|15198.8|15197.7|15195.7|15201.2|15199.2|15197.6|15195.6|68
1643790270000|2022-02-02 08:24:30|15198.1|15196.1|15198.2|15196.2|15199.1|15197.1|15196.6|15194.6|22
1643790280000|2022-02-02 08:24:40|15198.3|15196.3|15197.1|15195.1|15198.4|15196.4|15195.6|15193.6|16
1643790290000|2022-02-02 08:24:50|15197.2|15195.2|15196.9|15194.9|15198.2|15196.2|15196.8|15194.8|8
1643790300000|2022-02-02 08:25:00|15197.4|15195.4|15197.4|15195.4|15199.1|15197.1|15197.2|15195.2|13
1643790310000|2022-02-02 08:25:10|15197.6|15195.6|15200.3|15198.3|15200.7|15198.7|15197.6|15195.6|51
1643790320000|2022-02-02 08:25:20|15199.8|15197.8|15200.1|15198.1|15200.2|15198.2|15199.2|15197.2|20
1643790330000|2022-02-02 08:25:30|15199.7|15197.7|15199.3|15197.3|15200.9|15198.9|15196.9|15194.9|17
1643790340000|2022-02-02 08:25:40|15199.4|15197.4|15199.3|15197.3|15199.4|15197.4|15198.7|15196.7|15
1643790350000|2022-02-02 08:25:50|15199.2|15197.2|15201.3|15199.3|15201.3|15199.3|15198.8|15196.8|41
1643790360000|2022-02-02 08:26:00|15201.4|15199.4|15200.3|15198.3|15201.4|15199.4|15199.9|15197.9|5
1643790370000|2022-02-02 08:26:10|15200.4|15198.4|15205.8|15203.8|15205.8|15203.8|15200.4|15198.4|40
1643790380000|2022-02-02 08:26:20|15206.2|15204.2|15205.8|15203.8|15206.3|15204.3|15205.3|15203.3|15
1643790390000|2022-02-02 08:26:30|15205.7|15203.7|15207.6|15205.6|15207.6|15205.6|15205.4|15203.4|64
1643790400000|2022-02-02 08:26:40|15208.1|15206.1|15207.7|15205.7|15208.6|15206.6|15206.8|15204.8|38
1643790410000|2022-02-02 08:26:50|15207.2|15205.2|15207.8|15205.8|15208.6|15206.6|15207.2|15205.2|20
1643790420000|2022-02-02 08:27:00|15207.9|15205.9|15208.9|15206.9|15209.6|15207.6|15207.4|15205.4|30
1643790430000|2022-02-02 08:27:10|15208.2|15206.2|15204.4|15202.4|15208.2|15206.2|15203.9|15201.9|68
1643790440000|2022-02-02 08:27:20|15204.6|15202.6|15207.8|15205.8|15207.8|15205.8|15204.2|15202.2|26
1643790450000|2022-02-02 08:27:30|15207.7|15205.7|15209.1|15207.1|15209.1|15207.1|15206.1|15204.1|21
1643790460000|2022-02-02 08:27:40|15208.9|15206.9|15206.7|15204.7|15208.9|15206.9|15205.6|15203.6|21
1643790470000|2022-02-02 08:27:50|15206.8|15204.8|15204.2|15202.2|15207.2|15205.2|15203.9|15201.9|23
1643790480000|2022-02-02 08:28:00|15204.1|15202.1|15200.8|15198.8|15204.9|15202.9|15200.7|15198.7|61
1643790490000|2022-02-02 08:28:10|15201.1|15199.1|15203.1|15201.1|15203.6|15201.6|15200.7|15198.7|17
1643790500000|2022-02-02 08:28:20|15203.2|15201.2|15201.3|15199.3|15203.9|15201.9|15201.3|15199.3|16
1643790510000|2022-02-02 08:28:30|15201.4|15199.4|15201.6|15199.6|15203.3|15201.3|15201.3|15199.3|32
1643790520000|2022-02-02 08:28:40|15201.7|15199.7|15203.1|15201.1|15203.3|15201.3|15199.4|15197.4|18
1643790530000|2022-02-02 08:28:50|15203.2|15201.2|15200.3|15198.3|15203.9|15201.9|15199.7|15197.7|45
1643790540000|2022-02-02 08:29:00|15200.4|15198.4|15196.2|15194.2|15201.3|15199.3|15196.2|15194.2|34
1643790550000|2022-02-02 08:29:10|15196.1|15194.1|15195.1|15193.1|15196.7|15194.7|15194.3|15192.3|64
1643790560000|2022-02-02 08:29:20|15195.6|15193.6|15196.9|15194.9|15198.2|15196.2|15195.6|15193.6|26
1643790570000|2022-02-02 08:29:30|15197.1|15195.1|15196.3|15194.3|15197.1|15195.1|15195.2|15193.2|24
1643790580000|2022-02-02 08:29:40|15196.8|15194.8|15196.8|15194.8|15197.1|15195.1|15195.9|15193.9|8
1643790590000|2022-02-02 08:29:50|15196.7|15194.7|15193.7|15191.7|15197.2|15195.2|15193.7|15191.7|23
1643790600000|2022-02-02 08:30:00|15193.8|15191.8|15195.8|15193.8|15196.2|15194.2|15193.8|15191.8|34
1643790610000|2022-02-02 08:30:10|15195.9|15193.9|15191.4|15189.4|15196.2|15194.2|15190.2|15188.2|39
1643790620000|2022-02-02 08:30:20|15191.7|15189.7|15190.4|15188.4|15192.1|15190.1|15190.1|15188.1|32
1643790630000|2022-02-02 08:30:30|15190.6|15188.6|15188.3|15186.3|15192.3|15190.3|15188.3|15186.3|78
1643790640000|2022-02-02 08:30:40|15188.2|15186.2|15189.1|15187.1|15189.4|15187.4|15188.2|15186.2|10
1643790650000|2022-02-02 08:30:50|15189.3|15187.3|15188.8|15186.8|15190.9|15188.9|15188.1|15186.1|23
1643790660000|2022-02-02 08:31:00|15188.7|15186.7|15188.9|15186.9|15188.9|15186.9|15187.1|15185.1|45
1643790670000|2022-02-02 08:31:10|15189.9|15187.9|15192.9|15190.9|15192.9|15190.9|15189.4|15187.4|43
1643790680000|2022-02-02 08:31:20|15192.8|15190.8|15191.9|15189.9|15192.8|15190.8|15191.4|15189.4|8
1643790690000|2022-02-02 08:31:30|15191.8|15189.8|15191.4|15189.4|15192.3|15190.3|15191.1|15189.1|8
1643790700000|2022-02-02 08:31:40|15191.6|15189.6|15193.3|15191.3|15194.7|15192.7|15191.6|15189.6|15
1643790710000|2022-02-02 08:31:50|15193.4|15191.4|15192.3|15190.3|15193.8|15191.8|15190.9|15188.9|12
1643790720000|2022-02-02 08:32:00|15192.2|15190.2|15191.8|15189.8|15193.4|15191.4|15191.4|15189.4|19
1643790730000|2022-02-02 08:32:10|15192.1|15190.1|15193.3|15191.3|15193.3|15191.3|15190.8|15188.8|19
1643790740000|2022-02-02 08:32:20|15193.4|15191.4|15197.7|15195.7|15198.8|15196.8|15193.3|15191.3|52
1643790750000|2022-02-02 08:32:30|15197.8|15195.8|15197.1|15195.1|15197.8|15195.8|15196.6|15194.6|13
1643790760000|2022-02-02 08:32:40|15196.9|15194.9|15195.1|15193.1|15197.1|15195.1|15194.3|15192.3|6
1643790770000|2022-02-02 08:32:50|15195.2|15193.2|15194.6|15192.6|15195.6|15193.6|15194.2|15192.2|1
1643790780000|2022-02-02 08:33:00|15194.4|15192.4|15190.2|15188.2|15194.4|15192.4|15189.7|15187.7|21
1643790790000|2022-02-02 08:33:10|15190.3|15188.3|15189.4|15187.4|15190.8|15188.8|15189.4|15187.4|16
1643790800000|2022-02-02 08:33:20|15189.2|15187.2|15190.8|15188.8|15192.4|15190.4|15188.8|15186.8|16
1643790810000|2022-02-02 08:33:30|15190.9|15188.9|15192.7|15190.7|15192.7|15190.7|15189.8|15187.8|8
1643790820000|2022-02-02 08:33:40|15192.6|15190.6|15193.8|15191.8|15194.6|15192.6|15192.6|15190.6|11
1643790830000|2022-02-02 08:33:50|15193.3|15191.3|15190.4|15188.4|15193.8|15191.8|15190.4|15188.4|6
1643790840000|2022-02-02 08:34:00|15191.1|15189.1|15190.2|15188.2|15191.8|15189.8|15189.3|15187.3|7
1643790850000|2022-02-02 08:34:10|15189.9|15187.9|15191.6|15189.6|15191.8|15189.8|15189.9|15187.9|3
1643790860000|2022-02-02 08:34:20|15191.2|15189.2|15189.8|15187.8|15191.3|15189.3|15189.4|15187.4|12
1643790870000|2022-02-02 08:34:30|15189.7|15187.7|15188.7|15186.7|15189.9|15187.9|15188.7|15186.7|13
1643790880000|2022-02-02 08:34:40|15188.8|15186.8|15188.1|15186.1|15188.9|15186.9|15187.9|15185.9|11
1643790890000|2022-02-02 08:34:50|15187.9|15185.9|15185.6|15183.6|15187.9|15185.9|15185.4|15183.4|81
1643790900000|2022-02-02 08:35:00|15186.3|15184.3|15184.8|15182.8|15186.9|15184.9|15183.7|15181.7|64
1643790910000|2022-02-02 08:35:10|15184.7|15182.7|15185.4|15183.4|15185.7|15183.7|15184.1|15182.1|19
1643790920000|2022-02-02 08:35:20|15185.8|15183.8|15188.1|15186.1|15188.1|15186.1|15183.8|15181.8|18
1643790930000|2022-02-02 08:35:30|15187.7|15185.7|15187.6|15185.6|15189.2|15187.2|15187.1|15185.1|20
1643790940000|2022-02-02 08:35:40|15187.7|15185.7|15189.8|15187.8|15190.4|15188.4|15187.7|15185.7|30
1643790950000|2022-02-02 08:35:50|15189.6|15187.6|15189.1|15187.1|15190.4|15188.4|15188.7|15186.7|21
1643790960000|2022-02-02 08:36:00|15189.2|15187.2|15189.4|15187.4|15190.6|15188.6|15187.7|15185.7|18
1643790970000|2022-02-02 08:36:10|15189.6|15187.6|15191.1|15189.1|15191.3|15189.3|15187.9|15185.9|18
1643790980000|2022-02-02 08:36:20|15191.2|15189.2|15190.2|15188.2|15192.1|15190.1|15189.9|15187.9|29
1643790990000|2022-02-02 08:36:30|15190.4|15188.4|15190.4|15188.4|15190.6|15188.6|15188.9|15186.9|13
1643791000000|2022-02-02 08:36:40|15190.3|15188.3|15189.9|15187.9|15190.6|15188.6|15189.1|15187.1|11
1643791010000|2022-02-02 08:36:50|15190.1|15188.1|15190.1|15188.1|15190.1|15188.1|15188.1|15186.1|5
1643791020000|2022-02-02 08:37:00|15189.9|15187.9|15187.8|15185.8|15190.2|15188.2|15187.8|15185.8|6
1643791030000|2022-02-02 08:37:10|15187.9|15185.9|15189.8|15187.8|15190.1|15188.1|15186.7|15184.7|6
1643791040000|2022-02-02 08:37:20|15189.7|15187.7|15189.8|15187.8|15190.2|15188.2|15189.6|15187.6|3
1643791050000|2022-02-02 08:37:30|15189.7|15187.7|15189.8|15187.8|15190.7|15188.7|15188.9|15186.9|15
1643791060000|2022-02-02 08:37:40|15190.1|15188.1|15192.7|15190.7|15193.2|15191.2|15189.9|15187.9|20
1643791070000|2022-02-02 08:37:50|15193.1|15191.1|15192.9|15190.9|15194.6|15192.6|15192.8|15190.8|18
1643791080000|2022-02-02 08:38:00|15192.7|15190.7|15191.4|15189.4|15193.3|15191.3|15191.1|15189.1|13
1643791090000|2022-02-02 08:38:10|15191.2|15189.2|15188.7|15186.7|15191.3|15189.3|15188.4|15186.4|19
1643791100000|2022-02-02 08:38:20|15187.6|15185.6|15184.8|15182.8|15187.6|15185.6|15184.8|15182.8|46
1643791110000|2022-02-02 08:38:30|15185.1|15183.1|15184.8|15182.8|15186.4|15184.4|15184.3|15182.3|18
1643791120000|2022-02-02 08:38:40|15184.7|15182.7|15185.4|15183.4|15186.6|15184.6|15184.7|15182.7|10
1643791130000|2022-02-02 08:38:50|15185.6|15183.6|15187.2|15185.2|15187.8|15185.8|15185.6|15183.6|5
1643791140000|2022-02-02 08:39:00|15187.1|15185.1|15187.2|15185.2|15187.2|15185.2|15185.7|15183.7|13
1643791150000|2022-02-02 08:39:10|15187.7|15185.7|15186.7|15184.7|15187.7|15185.7|15186.3|15184.3|4
1643791160000|2022-02-02 08:39:20|15186.6|15184.6|15186.6|15184.6|15187.1|15185.1|15185.4|15183.4|18
1643791170000|2022-02-02 08:39:30|15186.2|15184.2|15183.2|15181.2|15186.2|15184.2|15182.4|15180.4|73
1643791180000|2022-02-02 08:39:40|15182.8|15180.8|15181.7|15179.7|15183.2|15181.2|15180.8|15178.8|37
1643791190000|2022-02-02 08:39:50|15181.2|15179.2|15179.2|15177.2|15181.6|15179.6|15178.4|15176.4|56
1643791200000|2022-02-02 08:40:00|15179.1|15177.1|15179.1|15177.1|15180.2|15178.2|15178.3|15176.3|40
1643791210000|2022-02-02 08:40:10|15178.9|15176.9|15179.2|15177.2|15179.7|15177.7|15178.3|15176.3|30
1643791220000|2022-02-02 08:40:20|15178.8|15176.8|15174.3|15172.3|15178.8|15176.8|15174.3|15172.3|63
1643791230000|2022-02-02 08:40:30|15174.4|15172.4|15179.7|15177.7|15179.9|15177.9|15174.1|15172.1|90
1643791240000|2022-02-02 08:40:40|15179.3|15177.3|15179.8|15177.8|15180.3|15178.3|15179.3|15177.3|13
1643791250000|2022-02-02 08:40:50|15179.7|15177.7|15180.9|15178.9|15180.9|15178.9|15179.1|15177.1|22
1643791260000|2022-02-02 08:41:00|15180.7|15178.7|15180.2|15178.2|15181.2|15179.2|15179.8|15177.8|27
1643791270000|2022-02-02 08:41:10|15180.3|15178.3|15180.4|15178.4|15180.4|15178.4|15179.2|15177.2|17
1643791280000|2022-02-02 08:41:20|15180.6|15178.6|15181.3|15179.3|15182.7|15180.7|15180.2|15178.2|20
1643791290000|2022-02-02 08:41:30|15181.2|15179.2|15181.7|15179.7|15182.6|15180.6|15180.8|15178.8|24
1643791300000|2022-02-02 08:41:40|15181.8|15179.8|15182.6|15180.6|15183.4|15181.4|15181.6|15179.6|20
1643791310000|2022-02-02 08:41:50|15182.7|15180.7|15183.4|15181.4|15183.8|15181.8|15182.3|15180.3|20
1643791320000|2022-02-02 08:42:00|15183.6|15181.6|15183.8|15181.8|15184.1|15182.1|15183.1|15181.1|12
1643791330000|2022-02-02 08:42:10|15183.9|15181.9|15181.6|15179.6|15184.2|15182.2|15181.3|15179.3|22
1643791340000|2022-02-02 08:42:20|15181.4|15179.4|15186.7|15184.7|15186.7|15184.7|15180.6|15178.6|45
1643791350000|2022-02-02 08:42:30|15186.8|15184.8|15183.6|15181.6|15188.1|15186.1|15182.9|15180.9|35
1643791360000|2022-02-02 08:42:40|15183.3|15181.3|15182.3|15180.3|15183.8|15181.8|15181.9|15179.9|14
1643791370000|2022-02-02 08:42:50|15182.2|15180.2|15182.9|15180.9|15183.6|15181.6|15181.4|15179.4|10
1643791380000|2022-02-02 08:43:00|15182.8|15180.8|15182.8|15180.8|15183.9|15181.9|15182.3|15180.3|7
1643791390000|2022-02-02 08:43:10|15182.7|15180.7|15184.3|15182.3|15184.6|15182.6|15182.6|15180.6|9
1643791400000|2022-02-02 08:43:20|15184.2|15182.2|15185.4|15183.4|15187.1|15185.1|15184.1|15182.1|15
1643791410000|2022-02-02 08:43:30|15185.3|15183.3|15186.6|15184.6|15186.9|15184.9|15184.9|15182.9|12
1643791420000|2022-02-02 08:43:40|15186.4|15184.4|15190.4|15188.4|15190.9|15188.9|15186.2|15184.2|91
1643791430000|2022-02-02 08:43:50|15190.3|15188.3|15189.7|15187.7|15191.2|15189.2|15189.7|15187.7|22
1643791440000|2022-02-02 08:44:00|15189.6|15187.6|15190.6|15188.6|15190.8|15188.8|15187.9|15185.9|14
1643791450000|2022-02-02 08:44:10|15190.7|15188.7|15188.9|15186.9|15192.2|15190.2|15188.8|15186.8|38
1643791460000|2022-02-02 08:44:20|15189.1|15187.1|15184.4|15182.4|15189.1|15187.1|15183.2|15181.2|56
1643791470000|2022-02-02 08:44:30|15184.6|15182.6|15184.4|15182.4|15186.1|15184.1|15183.9|15181.9|10
1643791480000|2022-02-02 08:44:40|15184.2|15182.2|15184.6|15182.6|15185.3|15183.3|15183.8|15181.8|11
1643791490000|2022-02-02 08:44:50|15184.7|15182.7|15186.6|15184.6|15186.7|15184.7|15184.7|15182.7|9
1643791500000|2022-02-02 08:45:00|15186.2|15184.2|15185.6|15183.6|15186.8|15184.8|15185.4|15183.4|11
1643791510000|2022-02-02 08:45:10|15185.4|15183.4|15184.6|15182.6|15185.8|15183.8|15184.1|15182.1|17
1643791520000|2022-02-02 08:45:20|15184.7|15182.7|15183.3|15181.3|15184.8|15182.8|15182.3|15180.3|20
1643791530000|2022-02-02 08:45:30|15183.2|15181.2|15186.1|15184.1|15186.3|15184.3|15183.2|15181.2|11
1643791540000|2022-02-02 08:45:40|15185.8|15183.8|15186.3|15184.3|15187.6|15185.6|15184.8|15182.8|8
1643791550000|2022-02-02 08:45:50|15186.4|15184.4|15188.3|15186.3|15188.3|15186.3|15186.1|15184.1|7
1643791560000|2022-02-02 08:46:00|15188.6|15186.6|15188.2|15186.2|15191.3|15189.3|15187.8|15185.8|46
1643791570000|2022-02-02 08:46:10|15188.1|15186.1|15187.3|15185.3|15188.3|15186.3|15187.3|15185.3|11
1643791580000|2022-02-02 08:46:20|15187.7|15185.7|15187.3|15185.3|15187.8|15185.8|15187.1|15185.1|6
1643791590000|2022-02-02 08:46:30|15187.4|15185.4|15188.3|15186.3|15188.8|15186.8|15187.3|15185.3|5
1643791600000|2022-02-02 08:46:40|15188.2|15186.2|15183.7|15181.7|15188.6|15186.6|15183.7|15181.7|8
1643791610000|2022-02-02 08:46:50|15183.6|15181.6|15185.8|15183.8|15185.9|15183.9|15183.3|15181.3|28
1643791620000|2022-02-02 08:47:00|15185.6|15183.6|15185.6|15183.6|15186.2|15184.2|15185.3|15183.3|4
1643791630000|2022-02-02 08:47:10|15185.4|15183.4|15184.4|15182.4|15187.1|15185.1|15184.2|15182.2|22
1643791640000|2022-02-02 08:47:20|15184.3|15182.3|15182.9|15180.9|15184.7|15182.7|15182.9|15180.9|11
1643791650000|2022-02-02 08:47:30|15182.8|15180.8|15184.3|15182.3|15184.4|15182.4|15182.2|15180.2|20
1643791660000|2022-02-02 08:47:40|15184.8|15182.8|15185.4|15183.4|15186.2|15184.2|15183.9|15181.9|13
1643791670000|2022-02-02 08:47:50|15185.8|15183.8|15185.9|15183.9|15186.4|15184.4|15185.4|15183.4|3
1643791680000|2022-02-02 08:48:00|15185.8|15183.8|15186.3|15184.3|15186.7|15184.7|15185.7|15183.7|2
1643791690000|2022-02-02 08:48:10|15186.4|15184.4|15187.3|15185.3|15187.6|15185.6|15186.3|15184.3|17
1643791700000|2022-02-02 08:48:20|15187.8|15185.8|15186.6|15184.6|15187.8|15185.8|15185.6|15183.6|20
1643791710000|2022-02-02 08:48:30|15186.4|15184.4|15185.4|15183.4|15186.6|15184.6|15185.4|15183.4|25
1643791720000|2022-02-02 08:48:40|15185.6|15183.6|15183.4|15181.4|15186.2|15184.2|15182.8|15180.8|12
1643791730000|2022-02-02 08:48:50|15183.1|15181.1|15185.3|15183.3|15185.6|15183.6|15182.9|15180.9|3
1643791740000|2022-02-02 08:49:00|15185.2|15183.2|15183.8|15181.8|15186.1|15184.1|15183.6|15181.6|8
1643791750000|2022-02-02 08:49:10|15183.9|15181.9|15184.1|15182.1|15184.3|15182.3|15183.2|15181.2|6
1643791760000|2022-02-02 08:49:20|15182.4|15180.4|15181.4|15179.4|15182.4|15180.4|15179.3|15177.3|94
1643791770000|2022-02-02 08:49:30|15181.7|15179.7|15181.6|15179.6|15182.2|15180.2|15181.3|15179.3|6
1643791780000|2022-02-02 08:49:40|15181.7|15179.7|15182.3|15180.3|15182.4|15180.4|15179.7|15177.7|24
1643791790000|2022-02-02 08:49:50|15182.2|15180.2|15180.1|15178.1|15182.6|15180.6|15179.9|15177.9|2
1643791800000|2022-02-02 08:50:00|15180.2|15178.2|15179.2|15177.2|15180.8|15178.8|15177.2|15175.2|74
1643791810000|2022-02-02 08:50:10|15179.3|15177.3|15182.3|15180.3|15182.3|15180.3|15179.1|15177.1|28
1643791820000|2022-02-02 08:50:20|15182.4|15180.4|15181.1|15179.1|15182.8|15180.8|15180.8|15178.8|25
1643791830000|2022-02-02 08:50:30|15180.9|15178.9|15181.7|15179.7|15182.1|15180.1|15180.4|15178.4|16
1643791840000|2022-02-02 08:50:40|15182.4|15180.4|15182.4|15180.4|15182.8|15180.8|15181.7|15179.7|15
1643791850000|2022-02-02 08:50:50|15182.3|15180.3|15182.6|15180.6|15182.9|15180.9|15182.2|15180.2|4
1643791860000|2022-02-02 08:51:00|15182.4|15180.4|15180.7|15178.7|15182.8|15180.8|15180.6|15178.6|14
1643791870000|2022-02-02 08:51:10|15180.8|15178.8|15178.6|15176.6|15180.8|15178.8|15177.8|15175.8|47
1643791880000|2022-02-02 08:51:20|15178.7|15176.7|15174.8|15172.8|15178.8|15176.8|15174.6|15172.6|42
1643791890000|2022-02-02 08:51:30|15174.9|15172.9|15179.3|15177.3|15179.4|15177.4|15173.4|15171.4|73
1643791900000|2022-02-02 08:51:40|15179.4|15177.4|15179.3|15177.3|15179.9|15177.9|15178.8|15176.8|18
1643791910000|2022-02-02 08:51:50|15178.9|15176.9|15181.3|15179.3|15181.3|15179.3|15178.9|15176.9|29
1643791920000|2022-02-02 08:52:00|15181.4|15179.4|15181.7|15179.7|15181.9|15179.9|15181.1|15179.1|16
1643791930000|2022-02-02 08:52:10|15181.3|15179.3|15186.6|15184.6|15186.6|15184.6|15181.2|15179.2|60
1643791940000|2022-02-02 08:52:20|15186.7|15184.7|15190.4|15188.4|15190.8|15188.8|15186.7|15184.7|56
1643791950000|2022-02-02 08:52:30|15190.2|15188.2|15194.4|15192.4|15195.7|15193.7|15190.2|15188.2|135
1643791960000|2022-02-02 08:52:40|15194.3|15192.3|15197.7|15195.7|15197.9|15195.9|15194.3|15192.3|59
1643791970000|2022-02-02 08:52:50|15197.8|15195.8|15198.7|15196.7|15200.6|15198.6|15196.9|15194.9|73
1643791980000|2022-02-02 08:53:00|15198.1|15196.1|15196.2|15194.2|15198.1|15196.1|15195.9|15193.9|30
1643791990000|2022-02-02 08:53:10|15195.9|15193.9|15195.7|15193.7|15196.3|15194.3|15193.6|15191.6|41
1643792000000|2022-02-02 08:53:20|15195.8|15193.8|15193.9|15191.9|15196.6|15194.6|15193.9|15191.9|24
1643792010000|2022-02-02 08:53:30|15194.1|15192.1|15194.3|15192.3|15194.6|15192.6|15193.7|15191.7|31
1643792020000|2022-02-02 08:53:40|15194.2|15192.2|15193.7|15191.7|15194.2|15192.2|15193.1|15191.1|28
1643792030000|2022-02-02 08:53:50|15193.6|15191.6|15194.1|15192.1|15194.1|15192.1|15192.4|15190.4|13
1643792040000|2022-02-02 08:54:00|15193.9|15191.9|15193.3|15191.3|15194.2|15192.2|15193.2|15191.2|12
1643792050000|2022-02-02 08:54:10|15193.2|15191.2|15192.7|15190.7|15193.9|15191.9|15192.4|15190.4|33
1643792060000|2022-02-02 08:54:20|15192.8|15190.8|15189.1|15187.1|15192.8|15190.8|15188.3|15186.3|49
1643792070000|2022-02-02 08:54:30|15188.9|15186.9|15188.8|15186.8|15190.7|15188.7|15188.6|15186.6|9
1643792080000|2022-02-02 08:54:40|15188.9|15186.9|15189.4|15187.4|15189.6|15187.6|15188.4|15186.4|6
1643792090000|2022-02-02 08:54:50|15189.6|15187.6|15189.2|15187.2|15189.7|15187.7|15188.4|15186.4|22
1643792100000|2022-02-02 08:55:00|15189.1|15187.1|15184.6|15182.6|15189.1|15187.1|15183.3|15181.3|108
1643792110000|2022-02-02 08:55:10|15184.4|15182.4|15186.7|15184.7|15186.7|15184.7|15184.1|15182.1|37
1643792120000|2022-02-02 08:55:20|15186.4|15184.4|15186.9|15184.9|15187.1|15185.1|15185.7|15183.7|21
1643792130000|2022-02-02 08:55:30|15187.4|15185.4|15183.6|15181.6|15188.7|15186.7|15183.4|15181.4|48
1643792140000|2022-02-02 08:55:40|15183.7|15181.7|15184.3|15182.3|15185.4|15183.4|15183.6|15181.6|12
1643792150000|2022-02-02 08:55:50|15184.1|15182.1|15185.3|15183.3|15185.3|15183.3|15182.9|15180.9|22
1643792160000|2022-02-02 08:56:00|15185.4|15183.4|15185.6|15183.6|15186.1|15184.1|15185.1|15183.1|10
1643792170000|2022-02-02 08:56:10|15185.7|15183.7|15186.3|15184.3|15186.6|15184.6|15185.2|15183.2|14
1643792180000|2022-02-02 08:56:20|15186.4|15184.4|15189.1|15187.1|15190.6|15188.6|15186.4|15184.4|85
1643792190000|2022-02-02 08:56:30|15188.9|15186.9|15187.8|15185.8|15189.1|15187.1|15187.4|15185.4|12
1643792200000|2022-02-02 08:56:40|15187.7|15185.7|15188.1|15186.1|15188.4|15186.4|15187.7|15185.7|1
1643792210000|2022-02-02 08:56:50|15187.8|15185.8|15187.4|15185.4|15187.8|15185.8|15186.2|15184.2|10
1643792220000|2022-02-02 08:57:00|15187.6|15185.6|15188.7|15186.7|15188.7|15186.7|15187.3|15185.3|4
1643792230000|2022-02-02 08:57:10|15188.9|15186.9|15186.3|15184.3|15189.1|15187.1|15186.3|15184.3|21
1643792240000|2022-02-02 08:57:20|15186.4|15184.4|15184.7|15182.7|15186.4|15184.4|15183.8|15181.8|46
1643792250000|2022-02-02 08:57:30|15185.3|15183.3|15184.7|15182.7|15185.6|15183.6|15183.6|15181.6|18
1643792260000|2022-02-02 08:57:40|15184.3|15182.3|15184.1|15182.1|15184.7|15182.7|15183.6|15181.6|7
1643792270000|2022-02-02 08:57:50|15184.3|15182.3|15183.2|15181.2|15185.4|15183.4|15183.2|15181.2|4
1643792280000|2022-02-02 08:58:00|15183.3|15181.3|15184.2|15182.2|15185.8|15183.8|15182.7|15180.7|18
1643792290000|2022-02-02 08:58:10|15184.4|15182.4|15185.3|15183.3|15185.9|15183.9|15184.2|15182.2|17
1643792300000|2022-02-02 08:58:20|15184.2|15182.2|15184.3|15182.3|15185.6|15183.6|15184.1|15182.1|14
1643792310000|2022-02-02 08:58:30|15184.2|15182.2|15185.6|15183.6|15186.1|15184.1|15183.6|15181.6|22
1643792320000|2022-02-02 08:58:40|15184.6|15182.6|15183.9|15181.9|15185.2|15183.2|15183.7|15181.7|9
1643792330000|2022-02-02 08:58:50|15184.1|15182.1|15186.4|15184.4|15186.6|15184.6|15184.1|15182.1|10
1643792340000|2022-02-02 08:59:00|15186.6|15184.6|15186.3|15184.3|15187.3|15185.3|15185.7|15183.7|6
1643792350000|2022-02-02 08:59:10|15186.4|15184.4|15186.2|15184.2|15186.6|15184.6|15185.3|15183.3|0
1643792360000|2022-02-02 08:59:20|15187.1|15185.1|15185.6|15183.6|15187.8|15185.8|15185.6|15183.6|18
1643792370000|2022-02-02 08:59:30|15185.7|15183.7|15187.1|15185.1|15187.9|15185.9|15185.2|15183.2|7
1643792380000|2022-02-02 08:59:40|15187.2|15185.2|15188.6|15186.6|15188.9|15186.9|15186.8|15184.8|13
1643792390000|2022-02-02 08:59:50|15188.7|15186.7|15187.6|15185.6|15188.9|15186.9|15187.6|15185.6|3
1643792400000|2022-02-02 09:00:00|15188.1|15186.1|15188.3|15186.3|15189.7|15187.7|15187.7|15185.7|20
1643792410000|2022-02-02 09:00:10|15188.4|15186.4|15187.2|15185.2|15189.8|15187.8|15185.7|15183.7|28
1643792420000|2022-02-02 09:00:20|15187.3|15185.3|15189.6|15187.6|15189.7|15187.7|15186.8|15184.8|11
1643792430000|2022-02-02 09:00:30|15189.4|15187.4|15187.3|15185.3|15189.4|15187.4|15187.2|15185.2|14
1643792440000|2022-02-02 09:00:40|15186.9|15184.9|15187.7|15185.7|15188.2|15186.2|15186.1|15184.1|20
1643792450000|2022-02-02 09:00:50|15187.8|15185.8|15187.4|15185.4|15188.8|15186.8|15187.3|15185.3|14
1643792460000|2022-02-02 09:01:00|15187.3|15185.3|15189.2|15187.2|15189.4|15187.4|15187.3|15185.3|52
1643792470000|2022-02-02 09:01:10|15188.8|15186.8|15189.4|15187.4|15191.8|15189.8|15188.8|15186.8|51
1643792480000|2022-02-02 09:01:20|15189.6|15187.6|15191.7|15189.7|15191.7|15189.7|15189.1|15187.1|30
1643792490000|2022-02-02 09:01:30|15191.8|15189.8|15190.7|15188.7|15191.9|15189.9|15189.7|15187.7|28
1643792500000|2022-02-02 09:01:40|15190.6|15188.6|15192.7|15190.7|15192.9|15190.9|15190.1|15188.1|23
1643792510000|2022-02-02 09:01:50|15192.8|15190.8|15193.3|15191.3|15193.4|15191.4|15192.1|15190.1|37
1643792520000|2022-02-02 09:02:00|15193.2|15191.2|15195.6|15193.6|15195.8|15193.8|15192.4|15190.4|49
1643792530000|2022-02-02 09:02:10|15195.4|15193.4|15195.3|15193.3|15196.6|15194.6|15195.3|15193.3|60
1643792540000|2022-02-02 09:02:20|15195.2|15193.2|15195.3|15193.3|15195.9|15193.9|15195.1|15193.1|8
1643792550000|2022-02-02 09:02:30|15195.2|15193.2|15193.7|15191.7|15195.4|15193.4|15193.7|15191.7|15
1643792560000|2022-02-02 09:02:40|15193.6|15191.6|15192.1|15190.1|15193.6|15191.6|15191.6|15189.6|56
1643792570000|2022-02-02 09:02:50|15191.9|15189.9|15194.6|15192.6|15194.8|15192.8|15191.8|15189.8|20
1643792580000|2022-02-02 09:03:00|15194.2|15192.2|15195.6|15193.6|15195.7|15193.7|15194.1|15192.1|16
1643792590000|2022-02-02 09:03:10|15195.4|15193.4|15195.9|15193.9|15196.1|15194.1|15194.9|15192.9|29
1643792600000|2022-02-02 09:03:20|15196.1|15194.1|15201.7|15199.7|15201.7|15199.7|15195.8|15193.8|265
1643792610000|2022-02-02 09:03:30|15201.6|15199.6|15202.3|15200.3|15202.6|15200.6|15200.7|15198.7|47
1643792620000|2022-02-02 09:03:40|15202.2|15200.2|15197.8|15195.8|15202.3|15200.3|15197.8|15195.8|33
1643792630000|2022-02-02 09:03:50|15197.7|15195.7|15199.8|15197.8|15199.8|15197.8|15196.9|15194.9|28
1643792640000|2022-02-02 09:04:00|15199.1|15197.1|15198.8|15196.8|15200.1|15198.1|15197.9|15195.9|28
1643792650000|2022-02-02 09:04:10|15198.9|15196.9|15198.1|15196.1|15199.2|15197.2|15197.9|15195.9|11
1643792660000|2022-02-02 09:04:20|15197.9|15195.9|15197.8|15195.8|15198.2|15196.2|15197.2|15195.2|20
1643792670000|2022-02-02 09:04:30|15197.7|15195.7|15197.2|15195.2|15197.7|15195.7|15196.3|15194.3|26
1643792680000|2022-02-02 09:04:40|15196.9|15194.9|15197.7|15195.7|15197.9|15195.9|15196.1|15194.1|10
1643792690000|2022-02-02 09:04:50|15197.3|15195.3|15199.2|15197.2|15199.2|15197.2|15196.7|15194.7|30
1643792700000|2022-02-02 09:05:00|15199.3|15197.3|15199.7|15197.7|15199.7|15197.7|15198.1|15196.1|44
1643792710000|2022-02-02 09:05:10|15199.9|15197.9|15202.8|15200.8|15202.8|15200.8|15199.8|15197.8|52
1643792720000|2022-02-02 09:05:20|15202.9|15200.9|15204.4|15202.4|15205.4|15203.4|15202.8|15200.8|112
1643792730000|2022-02-02 09:05:30|15204.3|15202.3|15205.3|15203.3|15205.4|15203.4|15203.8|15201.8|31
1643792740000|2022-02-02 09:05:40|15204.9|15202.9|15206.3|15204.3|15207.9|15205.9|15204.8|15202.8|70
1643792750000|2022-02-02 09:05:50|15206.2|15204.2|15206.8|15204.8|15207.4|15205.4|15206.2|15204.2|40
1643792760000|2022-02-02 09:06:00|15206.9|15204.9|15206.4|15204.4|15207.1|15205.1|15206.2|15204.2|17
1643792770000|2022-02-02 09:06:10|15206.3|15204.3|15205.7|15203.7|15206.4|15204.4|15203.9|15201.9|60
1643792780000|2022-02-02 09:06:20|15206.2|15204.2|15206.1|15204.1|15206.7|15204.7|15205.6|15203.6|26
1643792790000|2022-02-02 09:06:30|15206.2|15204.2|15205.9|15203.9|15207.1|15205.1|15205.3|15203.3|57
1643792800000|2022-02-02 09:06:40|15206.1|15204.1|15207.7|15205.7|15208.6|15206.6|15206.1|15204.1|22
1643792810000|2022-02-02 09:06:50|15207.6|15205.6|15206.9|15204.9|15208.7|15206.7|15206.6|15204.6|11
1643792820000|2022-02-02 09:07:00|15206.8|15204.8|15207.1|15205.1|15207.7|15205.7|15205.9|15203.9|18
1643792830000|2022-02-02 09:07:10|15207.2|15205.2|15208.4|15206.4|15208.7|15206.7|15207.1|15205.1|29
1643792840000|2022-02-02 09:07:20|15208.6|15206.6|15207.8|15205.8|15208.9|15206.9|15206.6|15204.6|58
1643792850000|2022-02-02 09:07:30|15207.9|15205.9|15206.7|15204.7|15208.7|15206.7|15206.7|15204.7|19
1643792860000|2022-02-02 09:07:40|15206.2|15204.2|15207.2|15205.2|15207.6|15205.6|15206.2|15204.2|22
1643792870000|2022-02-02 09:07:50|15206.9|15204.9|15207.3|15205.3|15207.6|15205.6|15206.6|15204.6|15
1643792880000|2022-02-02 09:08:00|15207.7|15205.7|15206.2|15204.2|15208.7|15206.7|15206.2|15204.2|20
1643792890000|2022-02-02 09:08:10|15206.3|15204.3|15209.2|15207.2|15209.2|15207.2|15206.3|15204.3|36
1643792900000|2022-02-02 09:08:20|15209.1|15207.1|15208.8|15206.8|15209.2|15207.2|15207.8|15205.8|33
1643792910000|2022-02-02 09:08:30|15208.6|15206.6|15208.6|15206.6|15208.7|15206.7|15207.7|15205.7|8
1643792920000|2022-02-02 09:08:40|15208.7|15206.7|15208.2|15206.2|15208.7|15206.7|15207.7|15205.7|13
1643792930000|2022-02-02 09:08:50|15208.3|15206.3|15207.8|15205.8|15209.1|15207.1|15207.7|15205.7|34
1643792940000|2022-02-02 09:09:00|15208.4|15206.4|15207.7|15205.7|15208.8|15206.8|15207.7|15205.7|37
1643792950000|2022-02-02 09:09:10|15207.8|15205.8|15207.8|15205.8|15208.2|15206.2|15207.6|15205.6|10
1643792960000|2022-02-02 09:09:20|15207.7|15205.7|15205.3|15203.3|15208.4|15206.4|15205.2|15203.2|43
1643792970000|2022-02-02 09:09:30|15205.2|15203.2|15203.6|15201.6|15205.2|15203.2|15203.3|15201.3|41
1643792980000|2022-02-02 09:09:40|15203.7|15201.7|15203.8|15201.8|15204.1|15202.1|15203.4|15201.4|12
1643792990000|2022-02-02 09:09:50|15203.7|15201.7|15202.4|15200.4|15203.7|15201.7|15201.9|15199.9|47
1643793000000|2022-02-02 09:10:00|15202.6|15200.6|15203.3|15201.3|15203.3|15201.3|15201.8|15199.8|18
1643793010000|2022-02-02 09:10:10|15202.8|15200.8|15202.2|15200.2|15203.1|15201.1|15201.9|15199.9|26
1643793020000|2022-02-02 09:10:20|15202.3|15200.3|15202.3|15200.3|15202.3|15200.3|15200.9|15198.9|14
1643793030000|2022-02-02 09:10:30|15202.2|15200.2|15202.8|15200.8|15203.4|15201.4|15202.2|15200.2|14
1643793040000|2022-02-02 09:10:40|15202.9|15200.9|15203.6|15201.6|15203.8|15201.8|15202.2|15200.2|13
1643793050000|2022-02-02 09:10:50|15203.7|15201.7|15203.2|15201.2|15205.1|15203.1|15202.9|15200.9|32
1643793060000|2022-02-02 09:11:00|15203.3|15201.3|15203.4|15201.4|15204.6|15202.6|15202.8|15200.8|10
1643793070000|2022-02-02 09:11:10|15203.6|15201.6|15202.8|15200.8|15203.6|15201.6|15202.6|15200.6|8
1643793080000|2022-02-02 09:11:20|15202.7|15200.7|15203.3|15201.3|15203.7|15201.7|15202.7|15200.7|7
1643793090000|2022-02-02 09:11:30|15203.2|15201.2|15203.3|15201.3|15203.8|15201.8|15202.9|15200.9|10
1643793100000|2022-02-02 09:11:40|15203.2|15201.2|15204.2|15202.2|15204.3|15202.3|15203.1|15201.1|18
1643793110000|2022-02-02 09:11:50|15203.4|15201.4|15203.4|15201.4|15203.8|15201.8|15203.3|15201.3|20
1643793120000|2022-02-02 09:12:00|15203.6|15201.6|15203.8|15201.8|15204.1|15202.1|15203.2|15201.2|32
1643793130000|2022-02-02 09:12:10|15203.7|15201.7|15203.8|15201.8|15204.4|15202.4|15203.1|15201.1|17
1643793140000|2022-02-02 09:12:20|15203.7|15201.7|15204.4|15202.4|15204.4|15202.4|15203.4|15201.4|3
1643793150000|2022-02-02 09:12:30|15204.3|15202.3|15204.7|15202.7|15204.7|15202.7|15203.9|15201.9|9
1643793160000|2022-02-02 09:12:40|15204.8|15202.8|15203.6|15201.6|15204.9|15202.9|15203.6|15201.6|24
1643793170000|2022-02-02 09:12:50|15203.7|15201.7|15208.4|15206.4|15208.7|15206.7|15203.6|15201.6|73
1643793180000|2022-02-02 09:13:00|15208.7|15206.7|15211.4|15209.4|15211.6|15209.6|15208.1|15206.1|69
1643793190000|2022-02-02 09:13:10|15211.7|15209.7|15215.9|15213.9|15216.1|15214.1|15211.6|15209.6|292
1643793200000|2022-02-02 09:13:20|15216.1|15214.1|15220.4|15218.4|15223.6|15221.6|15215.4|15213.4|421
1643793210000|2022-02-02 09:13:30|15221.1|15219.1|15223.6|15221.6|15223.9|15221.9|15221.1|15219.1|109
1643793220000|2022-02-02 09:13:40|15223.3|15221.3|15225.4|15223.4|15225.6|15223.6|15223.2|15221.2|79
1643793230000|2022-02-02 09:13:50|15225.3|15223.3|15226.6|15224.6|15227.2|15225.2|15224.3|15222.3|105
1643793240000|2022-02-02 09:14:00|15226.4|15224.4|15229.1|15227.1|15229.2|15227.2|15226.3|15224.3|165
1643793250000|2022-02-02 09:14:10|15228.9|15226.9|15225.9|15223.9|15229.1|15227.1|15225.9|15223.9|65
1643793260000|2022-02-02 09:14:20|15225.8|15223.8|15225.7|15223.7|15226.4|15224.4|15224.8|15222.8|45
1643793270000|2022-02-02 09:14:30|15225.6|15223.6|15225.3|15223.3|15225.8|15223.8|15223.6|15221.6|38
1643793280000|2022-02-02 09:14:40|15225.2|15223.2|15223.2|15221.2|15225.3|15223.3|15222.9|15220.9|45
1643793290000|2022-02-02 09:14:50|15223.1|15221.1|15222.1|15220.1|15223.2|15221.2|15221.8|15219.8|21
1643793300000|2022-02-02 09:15:00|15222.2|15220.2|15220.6|15218.6|15222.4|15220.4|15219.8|15217.8|41
1643793310000|2022-02-02 09:15:10|15220.7|15218.7|15220.8|15218.8|15221.3|15219.3|15219.7|15217.7|31
1643793320000|2022-02-02 09:15:20|15220.9|15218.9|15222.3|15220.3|15223.2|15221.2|15220.2|15218.2|36
1643793330000|2022-02-02 09:15:30|15222.2|15220.2|15221.8|15219.8|15222.3|15220.3|15219.6|15217.6|33
1643793340000|2022-02-02 09:15:40|15221.7|15219.7|15217.7|15215.7|15221.8|15219.8|15217.7|15215.7|86
1643793350000|2022-02-02 09:15:50|15217.8|15215.8|15218.2|15216.2|15218.8|15216.8|15217.7|15215.7|9
1643793360000|2022-02-02 09:16:00|15218.6|15216.6|15218.8|15216.8|15220.8|15218.8|15217.9|15215.9|57
1643793370000|2022-02-02 09:16:10|15218.7|15216.7|15218.6|15216.6|15218.9|15216.9|15218.3|15216.3|11
1643793380000|2022-02-02 09:16:20|15218.7|15216.7|15218.1|15216.1|15218.9|15216.9|15218.1|15216.1|11
1643793390000|2022-02-02 09:16:30|15217.9|15215.9|15213.4|15211.4|15218.2|15216.2|15213.3|15211.3|43
1643793400000|2022-02-02 09:16:40|15213.3|15211.3|15214.8|15212.8|15215.8|15213.8|15213.3|15211.3|36
1643793410000|2022-02-02 09:16:50|15214.9|15212.9|15216.3|15214.3|15216.3|15214.3|15214.3|15212.3|17
1643793420000|2022-02-02 09:17:00|15217.4|15215.4|15218.3|15216.3|15218.3|15216.3|15216.4|15214.4|21
1643793430000|2022-02-02 09:17:10|15218.4|15216.4|15217.2|15215.2|15218.4|15216.4|15216.6|15214.6|20
1643793440000|2022-02-02 09:17:20|15217.3|15215.3|15215.6|15213.6|15217.3|15215.3|15215.3|15213.3|13
1643793450000|2022-02-02 09:17:30|15215.3|15213.3|15216.6|15214.6|15216.6|15214.6|15215.3|15213.3|8
1643793460000|2022-02-02 09:17:40|15216.7|15214.7|15219.1|15217.1|15219.1|15217.1|15216.7|15214.7|15
1643793470000|2022-02-02 09:17:50|15219.2|15217.2|15219.6|15217.6|15222.1|15220.1|15219.1|15217.1|61
1643793480000|2022-02-02 09:18:00|15219.7|15217.7|15218.3|15216.3|15220.2|15218.2|15217.9|15215.9|14
1643793490000|2022-02-02 09:18:10|15218.2|15216.2|15217.6|15215.6|15218.4|15216.4|15217.2|15215.2|14
1643793500000|2022-02-02 09:18:20|15217.4|15215.4|15216.9|15214.9|15217.7|15215.7|15216.3|15214.3|23
1643793510000|2022-02-02 09:18:30|15216.8|15214.8|15217.4|15215.4|15217.6|15215.6|15216.6|15214.6|7
1643793520000|2022-02-02 09:18:40|15217.3|15215.3|15216.4|15214.4|15217.4|15215.4|15216.2|15214.2|7
1643793530000|2022-02-02 09:18:50|15216.6|15214.6|15216.7|15214.7|15217.2|15215.2|15216.3|15214.3|7
1643793540000|2022-02-02 09:19:00|15216.8|15214.8|15216.8|15214.8|15217.7|15215.7|15216.2|15214.2|18
1643793550000|2022-02-02 09:19:10|15216.9|15214.9|15216.2|15214.2|15217.9|15215.9|15215.9|15213.9|27
1643793560000|2022-02-02 09:19:20|15216.1|15214.1|15216.7|15214.7|15216.9|15214.9|15215.3|15213.3|27
1643793570000|2022-02-02 09:19:30|15216.3|15214.3|15214.8|15212.8|15216.3|15214.3|15214.6|15212.6|34
1643793580000|2022-02-02 09:19:40|15214.9|15212.9|15213.6|15211.6|15215.7|15213.7|15212.8|15210.8|43
1643793590000|2022-02-02 09:19:50|15214.1|15212.1|15214.1|15212.1|15214.4|15212.4|15212.9|15210.9|25
1643793600000|2022-02-02 09:20:00|15213.9|15211.9|15212.4|15210.4|15214.2|15212.2|15211.8|15209.8|17
1643793610000|2022-02-02 09:20:10|15212.6|15210.6|15213.1|15211.1|15213.4|15211.4|15212.1|15210.1|20
1643793620000|2022-02-02 09:20:20|15212.9|15210.9|15213.6|15211.6|15213.8|15211.8|15212.8|15210.8|7
1643793630000|2022-02-02 09:20:30|15213.7|15211.7|15218.1|15216.1|15218.1|15216.1|15213.7|15211.7|38
1643793640000|2022-02-02 09:20:40|15218.3|15216.3|15217.6|15215.6|15218.8|15216.8|15216.6|15214.6|16
1643793650000|2022-02-02 09:20:50|15217.4|15215.4|15217.4|15215.4|15217.8|15215.8|15217.3|15215.3|4
1643793660000|2022-02-02 09:21:00|15217.3|15215.3|15217.3|15215.3|15218.3|15216.3|15216.8|15214.8|34
1643793670000|2022-02-02 09:21:10|15217.6|15215.6|15217.3|15215.3|15218.2|15216.2|15216.9|15214.9|4
1643793680000|2022-02-02 09:21:20|15217.6|15215.6|15217.6|15215.6|15217.9|15215.9|15216.8|15214.8|15
1643793690000|2022-02-02 09:21:30|15217.4|15215.4|15215.7|15213.7|15217.4|15215.4|15214.7|15212.7|32
1643793700000|2022-02-02 09:21:40|15215.8|15213.8|15215.4|15213.4|15215.8|15213.8|15215.2|15213.2|6
1643793710000|2022-02-02 09:21:50|15215.3|15213.3|15215.1|15213.1|15215.7|15213.7|15214.7|15212.7|19
1643793720000|2022-02-02 09:22:00|15214.9|15212.9|15215.6|15213.6|15217.3|15215.3|15214.2|15212.2|36
1643793730000|2022-02-02 09:22:10|15215.1|15213.1|15212.3|15210.3|15216.1|15214.1|15211.9|15209.9|60
1643793740000|2022-02-02 09:22:20|15212.4|15210.4|15214.6|15212.6|15214.7|15212.7|15212.2|15210.2|23
1643793750000|2022-02-02 09:22:30|15214.7|15212.7|15214.3|15212.3|15214.9|15212.9|15214.3|15212.3|2
1643793760000|2022-02-02 09:22:40|15214.4|15212.4|15214.9|15212.9|15215.7|15213.7|15214.2|15212.2|16
1643793770000|2022-02-02 09:22:50|15214.8|15212.8|15214.4|15212.4|15215.3|15213.3|15214.3|15212.3|5
1643793780000|2022-02-02 09:23:00|15214.3|15212.3|15214.8|15212.8|15214.8|15212.8|15213.1|15211.1|10
1643793790000|2022-02-02 09:23:10|15214.9|15212.9|15215.4|15213.4|15215.7|15213.7|15214.6|15212.6|10
1643793800000|2022-02-02 09:23:20|15215.6|15213.6|15215.7|15213.7|15216.3|15214.3|15215.4|15213.4|7
1643793810000|2022-02-02 09:23:30|15215.6|15213.6|15214.8|15212.8|15216.4|15214.4|15214.8|15212.8|22
1643793820000|2022-02-02 09:23:40|15214.7|15212.7|15215.1|15213.1|15215.4|15213.4|15214.7|15212.7|10
1643793830000|2022-02-02 09:23:50|15215.2|15213.2|15216.3|15214.3|15216.3|15214.3|15214.9|15212.9|20
1643793840000|2022-02-02 09:24:00|15216.4|15214.4|15216.2|15214.2|15217.1|15215.1|15215.8|15213.8|12
1643793850000|2022-02-02 09:24:10|15216.1|15214.1|15215.7|15213.7|15216.1|15214.1|15214.9|15212.9|19
1643793860000|2022-02-02 09:24:20|15215.4|15213.4|15218.6|15216.6|15218.6|15216.6|15214.9|15212.9|40
1643793870000|2022-02-02 09:24:30|15218.4|15216.4|15218.8|15216.8|15218.8|15216.8|15218.1|15216.1|13
1643793880000|2022-02-02 09:24:40|15218.7|15216.7|15218.4|15216.4|15218.7|15216.7|15218.2|15216.2|14
1643793890000|2022-02-02 09:24:50|15218.9|15216.9|15219.3|15217.3|15220.2|15218.2|15218.1|15216.1|29
1643793900000|2022-02-02 09:25:00|15219.2|15217.2|15217.8|15215.8|15219.9|15217.9|15217.8|15215.8|14
1643793910000|2022-02-02 09:25:10|15217.7|15215.7|15220.2|15218.2|15220.2|15218.2|15217.7|15215.7|14
1643793920000|2022-02-02 09:25:20|15220.1|15218.1|15219.8|15217.8|15220.6|15218.6|15219.7|15217.7|18
1643793930000|2022-02-02 09:25:30|15219.9|15217.9|15220.4|15218.4|15220.4|15218.4|15219.6|15217.6|15
1643793940000|2022-02-02 09:25:40|15220.3|15218.3|15220.3|15218.3|15220.6|15218.6|15220.2|15218.2|7
1643793950000|2022-02-02 09:25:50|15220.4|15218.4|15221.9|15219.9|15221.9|15219.9|15220.2|15218.2|31
1643793960000|2022-02-02 09:26:00|15221.7|15219.7|15220.4|15218.4|15221.7|15219.7|15220.2|15218.2|16
1643793970000|2022-02-02 09:26:10|15220.7|15218.7|15221.1|15219.1|15221.3|15219.3|15220.1|15218.1|7
1643793980000|2022-02-02 09:26:20|15221.2|15219.2|15221.2|15219.2|15221.3|15219.3|15220.7|15218.7|9
1643793990000|2022-02-02 09:26:30|15221.3|15219.3|15222.4|15220.4|15222.6|15220.6|15221.3|15219.3|28
1643794000000|2022-02-02 09:26:40|15222.2|15220.2|15223.2|15221.2|15223.7|15221.7|15221.7|15219.7|39
1643794010000|2022-02-02 09:26:50|15223.6|15221.6|15222.7|15220.7|15223.7|15221.7|15222.7|15220.7|11
1643794020000|2022-02-02 09:27:00|15222.3|15220.3|15217.9|15215.9|15222.7|15220.7|15217.9|15215.9|85
1643794030000|2022-02-02 09:27:10|15218.1|15216.1|15217.6|15215.6|15218.6|15216.6|15217.1|15215.1|42
1643794040000|2022-02-02 09:27:20|15217.4|15215.4|15215.4|15213.4|15217.4|15215.4|15214.9|15212.9|26
1643794050000|2022-02-02 09:27:30|15215.6|15213.6|15214.3|15212.3|15216.4|15214.4|15214.2|15212.2|33
1643794060000|2022-02-02 09:27:40|15214.8|15212.8|15213.8|15211.8|15216.9|15214.9|15213.1|15211.1|120
1643794070000|2022-02-02 09:27:50|15214.3|15212.3|15213.4|15211.4|15214.3|15212.3|15213.2|15211.2|25
1643794080000|2022-02-02 09:28:00|15213.3|15211.3|15210.9|15208.9|15213.3|15211.3|15210.9|15208.9|22
1643794090000|2022-02-02 09:28:10|15210.7|15208.7|15209.8|15207.8|15211.6|15209.6|15208.9|15206.9|88
1643794100000|2022-02-02 09:28:20|15209.9|15207.9|15210.4|15208.4|15211.9|15209.9|15209.3|15207.3|15
1643794110000|2022-02-02 09:28:30|15210.2|15208.2|15212.7|15210.7|15213.3|15211.3|15210.2|15208.2|37
1643794120000|2022-02-02 09:28:40|15212.6|15210.6|15212.2|15210.2|15212.8|15210.8|15211.6|15209.6|9
1643794130000|2022-02-02 09:28:50|15211.8|15209.8|15211.4|15209.4|15212.2|15210.2|15211.4|15209.4|4
1643794140000|2022-02-02 09:29:00|15211.7|15209.7|15210.4|15208.4|15211.8|15209.8|15209.8|15207.8|21
1643794150000|2022-02-02 09:29:10|15210.6|15208.6|15211.8|15209.8|15211.8|15209.8|15208.8|15206.8|33
1643794160000|2022-02-02 09:29:20|15211.9|15209.9|15214.1|15212.1|15214.1|15212.1|15211.6|15209.6|12
1643794170000|2022-02-02 09:29:30|15213.9|15211.9|15214.3|15212.3|15215.6|15213.6|15213.9|15211.9|33
1643794180000|2022-02-02 09:29:40|15214.2|15212.2|15211.8|15209.8|15214.3|15212.3|15211.1|15209.1|12
1643794190000|2022-02-02 09:29:50|15211.9|15209.9|15212.4|15210.4|15212.7|15210.7|15211.7|15209.7|5
1643794200000|2022-02-02 09:30:00|15212.6|15210.6|15215.1|15213.1|15215.1|15213.1|15211.6|15209.6|26
1643794210000|2022-02-02 09:30:10|15215.2|15213.2|15214.4|15212.4|15215.6|15213.6|15213.2|15211.2|35
1643794220000|2022-02-02 09:30:20|15214.6|15212.6|15216.2|15214.2|15216.2|15214.2|15214.3|15212.3|16
1643794230000|2022-02-02 09:30:30|15216.1|15214.1|15214.3|15212.3|15216.2|15214.2|15214.1|15212.1|12
1643794240000|2022-02-02 09:30:40|15214.2|15212.2|15214.3|15212.3|15214.8|15212.8|15214.1|15212.1|7
1643794250000|2022-02-02 09:30:50|15215.2|15213.2|15214.3|15212.3|15216.2|15214.2|15214.2|15212.2|28
1643794260000|2022-02-02 09:31:00|15215.2|15213.2|15216.4|15214.4|15216.6|15214.6|15214.8|15212.8|16
1643794270000|2022-02-02 09:31:10|15216.3|15214.3|15215.2|15213.2|15216.8|15214.8|15214.9|15212.9|17
1643794280000|2022-02-02 09:31:20|15215.3|15213.3|15215.2|15213.2|15215.7|15213.7|15215.2|15213.2|0
1643794290000|2022-02-02 09:31:30|15214.6|15212.6|15215.3|15213.3|15215.8|15213.8|15214.2|15212.2|12
1643794300000|2022-02-02 09:31:40|15215.2|15213.2|15214.9|15212.9|15215.4|15213.4|15214.4|15212.4|16
1643794310000|2022-02-02 09:31:50|15214.8|15212.8|15216.6|15214.6|15217.2|15215.2|15214.8|15212.8|28
1643794320000|2022-02-02 09:32:00|15216.4|15214.4|15215.6|15213.6|15216.6|15214.6|15214.6|15212.6|9
1643794330000|2022-02-02 09:32:10|15215.3|15213.3|15216.6|15214.6|15216.7|15214.7|15215.2|15213.2|34
1643794340000|2022-02-02 09:32:20|15216.7|15214.7|15217.6|15215.6|15217.8|15215.8|15216.6|15214.6|7
1643794350000|2022-02-02 09:32:30|15217.4|15215.4|15218.9|15216.9|15218.9|15216.9|15217.4|15215.4|23
1643794360000|2022-02-02 09:32:40|15218.8|15216.8|15220.1|15218.1|15220.6|15218.6|15217.8|15215.8|30
1643794370000|2022-02-02 09:32:50|15219.4|15217.4|15218.3|15216.3|15219.4|15217.4|15217.4|15215.4|12
1643794380000|2022-02-02 09:33:00|15218.7|15216.7|15219.8|15217.8|15219.8|15217.8|15217.9|15215.9|13
1643794390000|2022-02-02 09:33:10|15220.1|15218.1|15218.6|15216.6|15220.9|15218.9|15218.4|15216.4|11
1643794400000|2022-02-02 09:33:20|15218.7|15216.7|15218.3|15216.3|15219.1|15217.1|15217.8|15215.8|15
1643794410000|2022-02-02 09:33:30|15218.2|15216.2|15212.7|15210.7|15218.2|15216.2|15212.6|15210.6|41
1643794420000|2022-02-02 09:33:40|15212.6|15210.6|15214.7|15212.7|15214.7|15212.7|15212.6|15210.6|29
1643794430000|2022-02-02 09:33:50|15214.6|15212.6|15216.9|15214.9|15217.3|15215.3|15214.1|15212.1|15
1643794440000|2022-02-02 09:34:00|15217.7|15215.7|15214.4|15212.4|15217.7|15215.7|15214.4|15212.4|31
1643794450000|2022-02-02 09:34:10|15214.6|15212.6|15214.6|15212.6|15215.1|15213.1|15213.9|15211.9|3
1643794460000|2022-02-02 09:34:20|15214.3|15212.3|15214.1|15212.1|15214.9|15212.9|15212.8|15210.8|55
1643794470000|2022-02-02 09:34:30|15214.2|15212.2|15215.2|15213.2|15216.4|15214.4|15214.1|15212.1|108
1643794480000|2022-02-02 09:34:40|15215.3|15213.3|15216.8|15214.8|15216.9|15214.9|15214.7|15212.7|59
1643794490000|2022-02-02 09:34:50|15216.7|15214.7|15215.6|15213.6|15216.7|15214.7|15215.6|15213.6|6
1643794500000|2022-02-02 09:35:00|15215.4|15213.4|15213.2|15211.2|15215.7|15213.7|15213.2|15211.2|12
1643794510000|2022-02-02 09:35:10|15213.4|15211.4|15212.7|15210.7|15214.1|15212.1|15212.6|15210.6|37
1643794520000|2022-02-02 09:35:20|15212.6|15210.6|15212.1|15210.1|15212.7|15210.7|15210.4|15208.4|39
1643794530000|2022-02-02 09:35:30|15212.2|15210.2|15211.7|15209.7|15212.3|15210.3|15209.1|15207.1|46
1643794540000|2022-02-02 09:35:40|15211.8|15209.8|15211.3|15209.3|15213.2|15211.2|15211.2|15209.2|47
1643794550000|2022-02-02 09:35:50|15211.4|15209.4|15211.7|15209.7|15212.2|15210.2|15210.3|15208.3|49
1643794560000|2022-02-02 09:36:00|15211.6|15209.6|15215.3|15213.3|15215.6|15213.6|15211.1|15209.1|123
1643794570000|2022-02-02 09:36:10|15215.2|15213.2|15214.9|15212.9|15216.1|15214.1|15214.9|15212.9|7
1643794580000|2022-02-02 09:36:20|15215.2|15213.2|15215.4|15213.4|15215.4|15213.4|15214.7|15212.7|3
1643794590000|2022-02-02 09:36:30|15215.2|15213.2|15214.1|15212.1|15215.2|15213.2|15213.8|15211.8|7
1643794600000|2022-02-02 09:36:40|15214.2|15212.2|15215.1|15213.1|15215.4|15213.4|15214.1|15212.1|16
1643794610000|2022-02-02 09:36:50|15215.2|15213.2|15218.3|15216.3|15218.3|15216.3|15215.1|15213.1|17
1643794620000|2022-02-02 09:37:00|15217.9|15215.9|15220.1|15218.1|15220.2|15218.2|15217.4|15215.4|32
1643794630000|2022-02-02 09:37:10|15219.9|15217.9|15218.9|15216.9|15220.4|15218.4|15218.1|15216.1|10
1643794640000|2022-02-02 09:37:20|15219.1|15217.1|15220.7|15218.7|15220.9|15218.9|15219.1|15217.1|21
1643794650000|2022-02-02 09:37:30|15220.3|15218.3|15219.7|15217.7|15221.4|15219.4|15219.7|15217.7|27
1643794660000|2022-02-02 09:37:40|15219.8|15217.8|15219.4|15217.4|15219.8|15217.8|15219.4|15217.4|4
1643794670000|2022-02-02 09:37:50|15219.3|15217.3|15219.4|15217.4|15219.9|15217.9|15217.3|15215.3|24
1643794680000|2022-02-02 09:38:00|15219.6|15217.6|15218.9|15216.9|15221.6|15219.6|15217.9|15215.9|22
1643794690000|2022-02-02 09:38:10|15219.3|15217.3|15219.2|15217.2|15219.7|15217.7|15218.4|15216.4|12
1643794700000|2022-02-02 09:38:20|15219.3|15217.3|15221.3|15219.3|15221.8|15219.8|15219.3|15217.3|10
1643794710000|2022-02-02 09:38:30|15221.7|15219.7|15220.6|15218.6|15221.8|15219.8|15220.1|15218.1|7
1643794720000|2022-02-02 09:38:40|15220.4|15218.4|15219.7|15217.7|15220.8|15218.8|15219.6|15217.6|3
1643794730000|2022-02-02 09:38:50|15219.8|15217.8|15221.7|15219.7|15222.1|15220.1|15219.6|15217.6|13
1643794740000|2022-02-02 09:39:00|15221.9|15219.9|15221.9|15219.9|15222.1|15220.1|15221.7|15219.7|24
1643794750000|2022-02-02 09:39:10|15221.8|15219.8|15224.7|15222.7|15225.3|15223.3|15221.7|15219.7|55
1643794760000|2022-02-02 09:39:20|15224.6|15222.6|15224.7|15222.7|15224.7|15222.7|15223.4|15221.4|10
1643794770000|2022-02-02 09:39:30|15224.8|15222.8|15226.6|15224.6|15226.7|15224.7|15224.4|15222.4|30
1643794780000|2022-02-02 09:39:40|15226.8|15224.8|15228.7|15226.7|15228.9|15226.9|15226.8|15224.8|55
1643794790000|2022-02-02 09:39:50|15228.3|15226.3|15227.8|15225.8|15228.9|15226.9|15227.2|15225.2|25
1643794800000|2022-02-02 09:40:00|15227.3|15225.3|15225.1|15223.1|15227.6|15225.6|15224.6|15222.6|31
1643794810000|2022-02-02 09:40:10|15224.7|15222.7|15226.4|15224.4|15226.6|15224.6|15223.9|15221.9|32
1643794820000|2022-02-02 09:40:20|15226.3|15224.3|15226.7|15224.7|15226.9|15224.9|15225.6|15223.6|18
1643794830000|2022-02-02 09:40:30|15226.6|15224.6|15226.3|15224.3|15226.9|15224.9|15226.1|15224.1|15
1643794840000|2022-02-02 09:40:40|15226.4|15224.4|15226.8|15224.8|15226.9|15224.9|15226.1|15224.1|7
1643794850000|2022-02-02 09:40:50|15226.7|15224.7|15226.6|15224.6|15226.8|15224.8|15225.6|15223.6|9
1643794860000|2022-02-02 09:41:00|15226.4|15224.4|15227.4|15225.4|15227.8|15225.8|15225.6|15223.6|29
1643794870000|2022-02-02 09:41:10|15227.6|15225.6|15226.6|15224.6|15228.2|15226.2|15226.6|15224.6|11
1643794880000|2022-02-02 09:41:20|15226.2|15224.2|15225.9|15223.9|15226.6|15224.6|15225.7|15223.7|5
1643794890000|2022-02-02 09:41:30|15226.1|15224.1|15226.6|15224.6|15227.1|15225.1|15226.1|15224.1|14
1643794900000|2022-02-02 09:41:40|15226.7|15224.7|15226.1|15224.1|15226.8|15224.8|15225.9|15223.9|6
1643794910000|2022-02-02 09:41:50|15226.2|15224.2|15226.9|15224.9|15226.9|15224.9|15225.9|15223.9|5
1643794920000|2022-02-02 09:42:00|15226.8|15224.8|15227.1|15225.1|15227.3|15225.3|15226.4|15224.4|7
1643794930000|2022-02-02 09:42:10|15227.2|15225.2|15227.3|15225.3|15227.4|15225.4|15227.1|15225.1|2
1643794940000|2022-02-02 09:42:20|15227.4|15225.4|15227.8|15225.8|15228.1|15226.1|15226.7|15224.7|14
1643794950000|2022-02-02 09:42:30|15227.9|15225.9|15228.2|15226.2|15228.2|15226.2|15227.3|15225.3|17
1643794960000|2022-02-02 09:42:40|15228.3|15226.3|15228.2|15226.2|15228.4|15226.4|15227.8|15225.8|18
1643794970000|2022-02-02 09:42:50|15228.3|15226.3|15231.4|15229.4|15232.9|15230.9|15228.3|15226.3|114
1643794980000|2022-02-02 09:43:00|15230.8|15228.8|15233.2|15231.2|15233.2|15231.2|15230.4|15228.4|52
1643794990000|2022-02-02 09:43:10|15233.1|15231.1|15237.1|15235.1|15237.1|15235.1|15232.3|15230.3|96
1643795000000|2022-02-02 09:43:20|15236.9|15234.9|15236.2|15234.2|15237.2|15235.2|15235.3|15233.3|37
1643795010000|2022-02-02 09:43:30|15236.3|15234.3|15232.9|15230.9|15236.3|15234.3|15232.8|15230.8|33
1643795020000|2022-02-02 09:43:40|15232.7|15230.7|15234.7|15232.7|15234.9|15232.9|15232.6|15230.6|18
1643795030000|2022-02-02 09:43:50|15234.9|15232.9|15234.8|15232.8|15235.1|15233.1|15234.1|15232.1|28
1643795040000|2022-02-02 09:44:00|15234.7|15232.7|15236.2|15234.2|15236.2|15234.2|15234.1|15232.1|46
1643795050000|2022-02-02 09:44:10|15235.9|15233.9|15236.1|15234.1|15236.6|15234.6|15235.7|15233.7|12
1643795060000|2022-02-02 09:44:20|15235.9|15233.9|15236.4|15234.4|15237.3|15235.3|15235.8|15233.8|45
1643795070000|2022-02-02 09:44:30|15236.6|15234.6|15236.9|15234.9|15236.9|15234.9|15236.3|15234.3|14
1643795080000|2022-02-02 09:44:40|15236.8|15234.8|15235.9|15233.9|15236.8|15234.8|15235.9|15233.9|23
1643795090000|2022-02-02 09:44:50|15236.7|15234.7|15241.2|15239.2|15241.4|15239.4|15236.4|15234.4|117
1643795100000|2022-02-02 09:45:00|15240.2|15238.2|15241.4|15239.4|15241.6|15239.6|15238.9|15236.9|75
1643795110000|2022-02-02 09:45:10|15241.6|15239.6|15242.8|15240.8|15243.6|15241.6|15240.9|15238.9|87
1643795120000|2022-02-02 09:45:20|15242.9|15240.9|15242.9|15240.9|15243.6|15241.6|15241.3|15239.3|73
1643795130000|2022-02-02 09:45:30|15242.8|15240.8|15241.8|15239.8|15243.2|15241.2|15241.8|15239.8|41
1643795140000|2022-02-02 09:45:40|15241.3|15239.3|15238.8|15236.8|15241.3|15239.3|15238.7|15236.7|30
1643795150000|2022-02-02 09:45:50|15238.7|15236.7|15238.6|15236.6|15238.9|15236.9|15237.6|15235.6|29
1643795160000|2022-02-02 09:46:00|15238.7|15236.7|15238.9|15236.9|15239.3|15237.3|15238.1|15236.1|23
1643795170000|2022-02-02 09:46:10|15238.4|15236.4|15238.9|15236.9|15239.1|15237.1|15237.3|15235.3|33
1643795180000|2022-02-02 09:46:20|15239.1|15237.1|15238.3|15236.3|15239.1|15237.1|15237.8|15235.8|34
1643795190000|2022-02-02 09:46:30|15238.2|15236.2|15239.2|15237.2|15239.2|15237.2|15238.2|15236.2|28
1643795200000|2022-02-02 09:46:40|15239.1|15237.1|15238.3|15236.3|15239.6|15237.6|15238.3|15236.3|30
1643795210000|2022-02-02 09:46:50|15238.7|15236.7|15239.3|15237.3|15239.6|15237.6|15238.7|15236.7|12
1643795220000|2022-02-02 09:47:00|15239.4|15237.4|15240.4|15238.4|15240.4|15238.4|15239.1|15237.1|20
1643795230000|2022-02-02 09:47:10|15240.2|15238.2|15243.7|15241.7|15243.7|15241.7|15240.2|15238.2|29
1643795240000|2022-02-02 09:47:20|15243.8|15241.8|15243.7|15241.7|15244.7|15242.7|15243.1|15241.1|66
1643795250000|2022-02-02 09:47:30|15244.1|15242.1|15242.7|15240.7|15244.3|15242.3|15242.7|15240.7|25
1643795260000|2022-02-02 09:47:40|15243.4|15241.4|15241.7|15239.7|15243.9|15241.9|15241.7|15239.7|23
1643795270000|2022-02-02 09:47:50|15241.3|15239.3|15241.3|15239.3|15242.2|15240.2|15240.6|15238.6|15
1643795280000|2022-02-02 09:48:00|15241.4|15239.4|15240.9|15238.9|15241.9|15239.9|15240.9|15238.9|16
1643795290000|2022-02-02 09:48:10|15241.1|15239.1|15241.4|15239.4|15241.9|15239.9|15240.4|15238.4|27
1643795300000|2022-02-02 09:48:20|15241.6|15239.6|15244.2|15242.2|15244.8|15242.8|15241.6|15239.6|38
1643795310000|2022-02-02 09:48:30|15244.3|15242.3|15243.8|15241.8|15244.9|15242.9|15243.4|15241.4|31
1643795320000|2022-02-02 09:48:40|15243.7|15241.7|15243.9|15241.9|15244.3|15242.3|15243.7|15241.7|8
1643795330000|2022-02-02 09:48:50|15244.1|15242.1|15244.4|15242.4|15244.6|15242.6|15243.9|15241.9|17
1643795340000|2022-02-02 09:49:00|15244.1|15242.1|15246.9|15244.9|15247.3|15245.3|15244.1|15242.1|105
1643795350000|2022-02-02 09:49:10|15245.8|15243.8|15246.8|15244.8|15247.4|15245.4|15245.8|15243.8|82
1643795360000|2022-02-02 09:49:20|15246.9|15244.9|15249.3|15247.3|15249.3|15247.3|15246.4|15244.4|79
1643795370000|2022-02-02 09:49:30|15249.1|15247.1|15249.1|15247.1|15249.1|15247.1|15247.7|15245.7|40
1643795380000|2022-02-02 09:49:40|15249.3|15247.3|15252.1|15250.1|15252.3|15250.3|15249.2|15247.2|154
1643795390000|2022-02-02 09:49:50|15252.2|15250.2|15253.9|15251.9|15254.1|15252.1|15251.7|15249.7|103
1643795400000|2022-02-02 09:50:00|15253.8|15251.8|15254.4|15252.4|15254.7|15252.7|15252.7|15250.7|52
1643795410000|2022-02-02 09:50:10|15254.6|15252.6|15254.9|15252.9|15255.6|15253.6|15253.3|15251.3|52
1643795420000|2022-02-02 09:50:20|15254.8|15252.8|15256.4|15254.4|15257.7|15255.7|15254.7|15252.7|79
1643795430000|2022-02-02 09:50:30|15256.6|15254.6|15257.8|15255.8|15257.8|15255.8|15256.3|15254.3|41
1643795440000|2022-02-02 09:50:40|15257.9|15255.9|15258.7|15256.7|15258.9|15256.9|15257.4|15255.4|65
1643795450000|2022-02-02 09:50:50|15258.8|15256.8|15256.8|15254.8|15259.1|15257.1|15256.8|15254.8|74
1643795460000|2022-02-02 09:51:00|15257.1|15255.1|15256.6|15254.6|15257.3|15255.3|15255.3|15253.3|49
1643795470000|2022-02-02 09:51:10|15256.7|15254.7|15257.7|15255.7|15257.7|15255.7|15256.1|15254.1|42
1643795480000|2022-02-02 09:51:20|15257.8|15255.8|15256.9|15254.9|15257.8|15255.8|15256.9|15254.9|16
1643795490000|2022-02-02 09:51:30|15257.1|15255.1|15255.9|15253.9|15257.3|15255.3|15255.6|15253.6|32
1643795500000|2022-02-02 09:51:40|15255.8|15253.8|15255.9|15253.9|15256.1|15254.1|15254.7|15252.7|28
1643795510000|2022-02-02 09:51:50|15255.8|15253.8|15255.2|15253.2|15255.8|15253.8|15254.7|15252.7|54
1643795520000|2022-02-02 09:52:00|15255.4|15253.4|15254.7|15252.7|15255.9|15253.9|15254.6|15252.6|38
1643795530000|2022-02-02 09:52:10|15254.4|15252.4|15253.3|15251.3|15254.7|15252.7|15252.6|15250.6|69
1643795540000|2022-02-02 09:52:20|15253.7|15251.7|15255.1|15253.1|15255.8|15253.8|15253.3|15251.3|53
1643795550000|2022-02-02 09:52:30|15254.9|15252.9|15254.1|15252.1|15254.9|15252.9|15254.1|15252.1|16
1643795560000|2022-02-02 09:52:40|15254.2|15252.2|15254.4|15252.4|15254.7|15252.7|15253.8|15251.8|11
1643795570000|2022-02-02 09:52:50|15254.2|15252.2|15254.3|15252.3|15254.6|15252.6|15253.6|15251.6|10
1643795580000|2022-02-02 09:53:00|15254.1|15252.1|15254.1|15252.1|15254.6|15252.6|15253.3|15251.3|27
1643795590000|2022-02-02 09:53:10|15253.8|15251.8|15254.8|15252.8|15255.6|15253.6|15253.8|15251.8|21
1643795600000|2022-02-02 09:53:20|15254.2|15252.2|15255.2|15253.2|15255.2|15253.2|15254.1|15252.1|35
1643795610000|2022-02-02 09:53:30|15255.3|15253.3|15255.7|15253.7|15255.9|15253.9|15254.1|15252.1|58
1643795620000|2022-02-02 09:53:40|15255.8|15253.8|15256.7|15254.7|15256.7|15254.7|15255.7|15253.7|21
1643795630000|2022-02-02 09:53:50|15255.9|15253.9|15256.2|15254.2|15256.7|15254.7|15255.4|15253.4|31
1643795640000|2022-02-02 09:54:00|15256.3|15254.3|15254.8|15252.8|15256.7|15254.7|15253.6|15251.6|49
1643795650000|2022-02-02 09:54:10|15254.9|15252.9|15256.4|15254.4|15256.9|15254.9|15254.7|15252.7|35
1643795660000|2022-02-02 09:54:20|15256.6|15254.6|15255.9|15253.9|15256.6|15254.6|15254.7|15252.7|9
1643795670000|2022-02-02 09:54:30|15255.8|15253.8|15256.7|15254.7|15256.9|15254.9|15255.3|15253.3|33
1643795680000|2022-02-02 09:54:40|15256.9|15254.9|15260.4|15258.4|15260.4|15258.4|15256.9|15254.9|113
1643795690000|2022-02-02 09:54:50|15259.8|15257.8|15260.1|15258.1|15260.4|15258.4|15259.4|15257.4|46
1643795700000|2022-02-02 09:55:00|15260.2|15258.2|15262.2|15260.2|15262.2|15260.2|15259.4|15257.4|81
1643795710000|2022-02-02 09:55:10|15262.4|15260.4|15263.7|15261.7|15264.6|15262.6|15262.4|15260.4|137
1643795720000|2022-02-02 09:55:20|15263.6|15261.6|15260.3|15258.3|15263.6|15261.6|15260.2|15258.2|117
1643795730000|2022-02-02 09:55:30|15260.4|15258.4|15260.4|15258.4|15260.8|15258.8|15258.9|15256.9|35
1643795740000|2022-02-02 09:55:40|15260.6|15258.6|15260.6|15258.6|15261.2|15259.2|15259.9|15257.9|21
1643795750000|2022-02-02 09:55:50|15260.4|15258.4|15260.2|15258.2|15260.6|15258.6|15260.2|15258.2|8
1643795760000|2022-02-02 09:56:00|15260.3|15258.3|15259.1|15257.1|15260.4|15258.4|15258.7|15256.7|19
1643795770000|2022-02-02 09:56:10|15258.8|15256.8|15260.4|15258.4|15260.6|15258.6|15258.6|15256.6|48
1643795780000|2022-02-02 09:56:20|15260.3|15258.3|15260.3|15258.3|15261.9|15259.9|15259.8|15257.8|35
1643795790000|2022-02-02 09:56:30|15260.2|15258.2|15259.9|15257.9|15261.2|15259.2|15259.7|15257.7|20
1643795800000|2022-02-02 09:56:40|15260.3|15258.3|15260.3|15258.3|15260.8|15258.8|15260.2|15258.2|9
1643795810000|2022-02-02 09:56:50|15260.4|15258.4|15261.7|15259.7|15261.8|15259.8|15260.2|15258.2|18
1643795820000|2022-02-02 09:57:00|15261.9|15259.9|15262.1|15260.1|15263.1|15261.1|15261.4|15259.4|34
1643795830000|2022-02-02 09:57:10|15262.2|15260.2|15263.7|15261.7|15263.7|15261.7|15262.2|15260.2|23
1643795840000|2022-02-02 09:57:20|15263.8|15261.8|15266.7|15264.7|15266.9|15264.9|15263.8|15261.8|89
1643795850000|2022-02-02 09:57:30|15266.6|15264.6|15266.9|15264.9|15266.9|15264.9|15266.2|15264.2|101
1643795860000|2022-02-02 09:57:40|15267.1|15265.1|15262.8|15260.8|15267.1|15265.1|15262.8|15260.8|79
1643795870000|2022-02-02 09:57:50|15262.9|15260.9|15264.1|15262.1|15264.1|15262.1|15262.7|15260.7|24
1643795880000|2022-02-02 09:58:00|15264.2|15262.2|15266.1|15264.1|15266.1|15264.1|15264.1|15262.1|46
1643795890000|2022-02-02 09:58:10|15265.8|15263.8|15267.1|15265.1|15267.1|15265.1|15264.9|15262.9|131
1643795900000|2022-02-02 09:58:20|15266.8|15264.8|15265.9|15263.9|15266.9|15264.9|15265.3|15263.3|29
1643795910000|2022-02-02 09:58:30|15266.1|15264.1|15267.3|15265.3|15267.3|15265.3|15265.6|15263.6|37
1643795920000|2022-02-02 09:58:40|15267.2|15265.2|15268.1|15266.1|15268.8|15266.8|15266.4|15264.4|48
1643795930000|2022-02-02 09:58:50|15267.8|15265.8|15267.6|15265.6|15267.8|15265.8|15266.4|15264.4|23
1643795940000|2022-02-02 09:59:00|15267.4|15265.4|15268.4|15266.4|15268.6|15266.6|15267.2|15265.2|39
1643795950000|2022-02-02 09:59:10|15268.6|15266.6|15269.7|15267.7|15270.2|15268.2|15268.6|15266.6|32
1643795960000|2022-02-02 09:59:20|15269.8|15267.8|15268.3|15266.3|15269.8|15267.8|15268.3|15266.3|45
1643795970000|2022-02-02 09:59:30|15267.8|15265.8|15267.6|15265.6|15268.4|15266.4|15267.4|15265.4|33
1643795980000|2022-02-02 09:59:40|15267.4|15265.4|15263.3|15261.3|15268.3|15266.3|15262.6|15260.6|155
1643795990000|2022-02-02 09:59:50|15263.4|15261.4|15263.3|15261.3|15263.7|15261.7|15261.9|15259.9|42
1643796000000|2022-02-02 10:00:00|15263.4|15261.4|15260.4|15258.4|15263.7|15261.7|15259.8|15257.8|86
1643796010000|2022-02-02 10:00:10|15260.8|15258.8|15255.9|15253.9|15261.6|15259.6|15255.9|15253.9|135
1643796020000|2022-02-02 10:00:20|15256.2|15254.2|15256.9|15254.9|15257.7|15255.7|15255.4|15253.4|76
1643796030000|2022-02-02 10:00:30|15256.8|15254.8|15253.7|15251.7|15257.2|15255.2|15253.7|15251.7|70
1643796040000|2022-02-02 10:00:40|15253.9|15251.9|15253.7|15251.7|15255.4|15253.4|15253.7|15251.7|73
1643796050000|2022-02-02 10:00:50|15253.6|15251.6|15254.1|15252.1|15254.2|15252.2|15251.4|15249.4|83
1643796060000|2022-02-02 10:01:00|15253.8|15251.8|15253.2|15251.2|15254.6|15252.6|15252.6|15250.6|53
1643796070000|2022-02-02 10:01:10|15253.6|15251.6|15251.1|15249.1|15254.2|15252.2|15250.9|15248.9|49
1643796080000|2022-02-02 10:01:20|15251.3|15249.3|15250.2|15248.2|15251.8|15249.8|15249.8|15247.8|102
1643796090000|2022-02-02 10:01:30|15250.1|15248.1|15250.1|15248.1|15251.9|15249.9|15250.1|15248.1|41
1643796100000|2022-02-02 10:01:40|15249.9|15247.9|15250.3|15248.3|15250.7|15248.7|15249.2|15247.2|59
1643796110000|2022-02-02 10:01:50|15250.2|15248.2|15251.1|15249.1|15251.4|15249.4|15249.7|15247.7|35
1643796120000|2022-02-02 10:02:00|15251.2|15249.2|15250.7|15248.7|15252.2|15250.2|15250.4|15248.4|69
1643796130000|2022-02-02 10:02:10|15251.3|15249.3|15251.1|15249.1|15252.4|15250.4|15250.8|15248.8|63
1643796140000|2022-02-02 10:02:20|15250.9|15248.9|15251.3|15249.3|15252.3|15250.3|15250.9|15248.9|38
1643796150000|2022-02-02 10:02:30|15251.4|15249.4|15250.9|15248.9|15252.1|15250.1|15250.3|15248.3|22
1643796160000|2022-02-02 10:02:40|15250.8|15248.8|15250.2|15248.2|15251.4|15249.4|15250.2|15248.2|20
1643796170000|2022-02-02 10:02:50|15249.9|15247.9|15252.7|15250.7|15252.7|15250.7|15249.9|15247.9|51
1643796180000|2022-02-02 10:03:00|15252.6|15250.6|15251.4|15249.4|15252.6|15250.6|15251.2|15249.2|17
1643796190000|2022-02-02 10:03:10|15251.7|15249.7|15251.7|15249.7|15252.1|15250.1|15250.1|15248.1|29
1643796200000|2022-02-02 10:03:20|15251.6|15249.6|15251.6|15249.6|15252.4|15250.4|15250.3|15248.3|53
1643796210000|2022-02-02 10:03:30|15251.4|15249.4|15252.9|15250.9|15253.1|15251.1|15251.4|15249.4|24
1643796220000|2022-02-02 10:03:40|15252.8|15250.8|15256.4|15254.4|15256.8|15254.8|15252.8|15250.8|124
1643796230000|2022-02-02 10:03:50|15256.3|15254.3|15255.3|15253.3|15256.4|15254.4|15254.3|15252.3|51
1643796240000|2022-02-02 10:04:00|15255.2|15253.2|15255.2|15253.2|15255.7|15253.7|15254.9|15252.9|23
1643796250000|2022-02-02 10:04:10|15255.1|15253.1|15256.2|15254.2|15256.4|15254.4|15254.9|15252.9|32
1643796260000|2022-02-02 10:04:20|15254.9|15252.9|15256.2|15254.2|15256.6|15254.6|15254.8|15252.8|26
1643796270000|2022-02-02 10:04:30|15256.1|15254.1|15257.1|15255.1|15257.1|15255.1|15256.1|15254.1|18
1643796280000|2022-02-02 10:04:40|15256.7|15254.7|15256.7|15254.7|15257.7|15255.7|15256.7|15254.7|37
1643796290000|2022-02-02 10:04:50|15256.4|15254.4|15255.9|15253.9|15256.7|15254.7|15255.7|15253.7|10
1643796300000|2022-02-02 10:05:00|15255.8|15253.8|15261.9|15259.9|15261.9|15259.9|15255.4|15253.4|123
1643796310000|2022-02-02 10:05:10|15261.8|15259.8|15260.2|15258.2|15261.9|15259.9|15259.8|15257.8|26
1643796320000|2022-02-02 10:05:20|15260.1|15258.1|15258.9|15256.9|15260.2|15258.2|15258.8|15256.8|3
1643796330000|2022-02-02 10:05:30|15259.1|15257.1|15258.6|15256.6|15260.3|15258.3|15258.1|15256.1|20
1643796340000|2022-02-02 10:05:40|15258.7|15256.7|15257.6|15255.6|15259.1|15257.1|15257.6|15255.6|17
1643796350000|2022-02-02 10:05:50|15258.1|15256.1|15257.6|15255.6|15258.1|15256.1|15257.6|15255.6|18
1643796360000|2022-02-02 10:06:00|15257.7|15255.7|15256.4|15254.4|15257.7|15255.7|15256.2|15254.2|12
1643796370000|2022-02-02 10:06:10|15256.6|15254.6|15252.8|15250.8|15257.1|15255.1|15252.3|15250.3|73
1643796380000|2022-02-02 10:06:20|15252.9|15250.9|15252.1|15250.1|15252.9|15250.9|15251.6|15249.6|34
1643796390000|2022-02-02 10:06:30|15251.9|15249.9|15252.2|15250.2|15252.4|15250.4|15251.6|15249.6|13
1643796400000|2022-02-02 10:06:40|15252.8|15250.8|15254.6|15252.6|15255.3|15253.3|15252.8|15250.8|31
1643796410000|2022-02-02 10:06:50|15254.8|15252.8|15255.1|15253.1|15255.6|15253.6|15254.6|15252.6|9
1643796420000|2022-02-02 10:07:00|15255.2|15253.2|15257.9|15255.9|15258.3|15256.3|15254.9|15252.9|25
1643796430000|2022-02-02 10:07:10|15257.8|15255.8|15255.9|15253.9|15258.3|15256.3|15255.9|15253.9|15
1643796440000|2022-02-02 10:07:20|15255.6|15253.6|15254.2|15252.2|15255.6|15253.6|15253.8|15251.8|9
1643796450000|2022-02-02 10:07:30|15254.3|15252.3|15254.2|15252.2|15254.9|15252.9|15254.2|15252.2|7
1643796460000|2022-02-02 10:07:40|15254.3|15252.3|15254.1|15252.1|15254.3|15252.3|15252.8|15250.8|34
1643796470000|2022-02-02 10:07:50|15254.2|15252.2|15253.7|15251.7|15255.7|15253.7|15253.7|15251.7|6
1643796480000|2022-02-02 10:08:00|15253.8|15251.8|15253.2|15251.2|15253.8|15251.8|15253.2|15251.2|3
1643796490000|2022-02-02 10:08:10|15253.3|15251.3|15253.4|15251.4|15254.1|15252.1|15252.6|15250.6|12
1643796500000|2022-02-02 10:08:20|15253.3|15251.3|15253.9|15251.9|15253.9|15251.9|15252.9|15250.9|19
1643796510000|2022-02-02 10:08:30|15253.6|15251.6|15253.6|15251.6|15253.6|15251.6|15253.3|15251.3|5
1643796520000|2022-02-02 10:08:40|15253.4|15251.4|15251.1|15249.1|15253.6|15251.6|15250.6|15248.6|45
1643796530000|2022-02-02 10:08:50|15250.7|15248.7|15250.4|15248.4|15250.9|15248.9|15250.1|15248.1|22
1643796540000|2022-02-02 10:09:00|15250.9|15248.9|15249.9|15247.9|15251.4|15249.4|15249.8|15247.8|19
1643796550000|2022-02-02 10:09:10|15249.7|15247.7|15248.9|15246.9|15250.1|15248.1|15248.9|15246.9|31
1643796560000|2022-02-02 10:09:20|15249.1|15247.1|15247.2|15245.2|15249.4|15247.4|15247.2|15245.2|38
1643796570000|2022-02-02 10:09:30|15246.6|15244.6|15246.7|15244.7|15246.7|15244.7|15245.7|15243.7|44
1643796580000|2022-02-02 10:09:40|15246.2|15244.2|15246.6|15244.6|15246.9|15244.9|15245.8|15243.8|46
1643796590000|2022-02-02 10:09:50|15246.2|15244.2|15246.6|15244.6|15247.1|15245.1|15244.6|15242.6|40
1643796600000|2022-02-02 10:10:00|15246.4|15244.4|15246.2|15244.2|15246.9|15244.9|15245.7|15243.7|25
1643796610000|2022-02-02 10:10:10|15245.6|15243.6|15244.9|15242.9|15246.1|15244.1|15244.4|15242.4|33
1643796620000|2022-02-02 10:10:20|15245.1|15243.1|15244.4|15242.4|15246.1|15244.1|15244.2|15242.2|8
1643796630000|2022-02-02 10:10:30|15244.3|15242.3|15244.6|15242.6|15245.3|15243.3|15243.9|15241.9|32
1643796640000|2022-02-02 10:10:40|15244.2|15242.2|15243.7|15241.7|15244.9|15242.9|15242.8|15240.8|45
1643796650000|2022-02-02 10:10:50|15243.6|15241.6|15243.3|15241.3|15243.7|15241.7|15242.7|15240.7|28
1643796660000|2022-02-02 10:11:00|15243.4|15241.4|15242.9|15240.9|15246.1|15244.1|15242.9|15240.9|36
1643796670000|2022-02-02 10:11:10|15242.7|15240.7|15244.3|15242.3|15244.8|15242.8|15242.7|15240.7|33
1643796680000|2022-02-02 10:11:20|15243.9|15241.9|15244.6|15242.6|15245.1|15243.1|15243.3|15241.3|18
1643796690000|2022-02-02 10:11:30|15244.7|15242.7|15247.3|15245.3|15250.4|15248.4|15243.6|15241.6|208
1643796700000|2022-02-02 10:11:40|15247.6|15245.6|15247.4|15245.4|15248.9|15246.9|15246.9|15244.9|29
1643796710000|2022-02-02 10:11:50|15247.8|15245.8|15246.4|15244.4|15247.9|15245.9|15246.4|15244.4|13
1643796720000|2022-02-02 10:12:00|15246.3|15244.3|15244.7|15242.7|15246.3|15244.3|15243.1|15241.1|38
1643796730000|2022-02-02 10:12:10|15244.6|15242.6|15244.2|15242.2|15245.1|15243.1|15243.9|15241.9|10
1643796740000|2022-02-02 10:12:20|15244.4|15242.4|15245.8|15243.8|15246.6|15244.6|15244.4|15242.4|30
1643796750000|2022-02-02 10:12:30|15245.9|15243.9|15245.9|15243.9|15246.3|15244.3|15245.2|15243.2|15
1643796760000|2022-02-02 10:12:40|15245.4|15243.4|15245.1|15243.1|15246.3|15244.3|15244.4|15242.4|16
1643796770000|2022-02-02 10:12:50|15244.8|15242.8|15244.9|15242.9|15245.3|15243.3|15244.4|15242.4|14
1643796780000|2022-02-02 10:13:00|15245.1|15243.1|15243.6|15241.6|15245.1|15243.1|15243.6|15241.6|13
1643796790000|2022-02-02 10:13:10|15243.8|15241.8|15239.1|15237.1|15243.8|15241.8|15239.1|15237.1|136
1643796800000|2022-02-02 10:13:20|15238.9|15236.9|15241.3|15239.3|15241.8|15239.8|15238.7|15236.7|27
1643796810000|2022-02-02 10:13:30|15241.1|15239.1|15241.1|15239.1|15241.3|15239.3|15240.6|15238.6|6
1643796820000|2022-02-02 10:13:40|15241.2|15239.2|15243.4|15241.4|15243.8|15241.8|15241.2|15239.2|38
1643796830000|2022-02-02 10:13:50|15243.3|15241.3|15242.8|15240.8|15243.4|15241.4|15242.3|15240.3|5
1643796840000|2022-02-02 10:14:00|15243.2|15241.2|15243.2|15241.2|15243.7|15241.7|15242.7|15240.7|12
1643796850000|2022-02-02 10:14:10|15243.4|15241.4|15244.2|15242.2|15244.3|15242.3|15242.9|15240.9|13
1643796860000|2022-02-02 10:14:20|15244.1|15242.1|15245.8|15243.8|15245.8|15243.8|15244.1|15242.1|11
1643796870000|2022-02-02 10:14:30|15246.2|15244.2|15245.6|15243.6|15246.2|15244.2|15245.3|15243.3|19
1643796880000|2022-02-02 10:14:40|15245.4|15243.4|15246.8|15244.8|15246.8|15244.8|15244.7|15242.7|31
1643796890000|2022-02-02 10:14:50|15247.1|15245.1|15248.4|15246.4|15248.6|15246.6|15246.4|15244.4|29
1643796900000|2022-02-02 10:15:00|15248.6|15246.6|15248.4|15246.4|15250.1|15248.1|15248.2|15246.2|35
1643796910000|2022-02-02 10:15:10|15248.6|15246.6|15248.7|15246.7|15249.8|15247.8|15248.4|15246.4|19
1643796920000|2022-02-02 10:15:20|15248.2|15246.2|15247.7|15245.7|15248.6|15246.6|15246.6|15244.6|21
1643796930000|2022-02-02 10:15:30|15247.9|15245.9|15249.2|15247.2|15249.4|15247.4|15247.7|15245.7|5
1643796940000|2022-02-02 10:15:40|15249.1|15247.1|15248.8|15246.8|15249.2|15247.2|15248.1|15246.1|16
1643796950000|2022-02-02 10:15:50|15248.7|15246.7|15244.7|15242.7|15248.8|15246.8|15244.7|15242.7|18
1643796960000|2022-02-02 10:16:00|15244.6|15242.6|15246.1|15244.1|15246.8|15244.8|15244.2|15242.2|24
1643796970000|2022-02-02 10:16:10|15245.9|15243.9|15247.3|15245.3|15247.8|15245.8|15245.9|15243.9|9
1643796980000|2022-02-02 10:16:20|15247.2|15245.2|15246.1|15244.1|15247.7|15245.7|15246.1|15244.1|13
1643796990000|2022-02-02 10:16:30|15245.9|15243.9|15245.9|15243.9|15246.2|15244.2|15245.2|15243.2|9
1643797000000|2022-02-02 10:16:40|15246.1|15244.1|15244.7|15242.7|15246.1|15244.1|15244.4|15242.4|18
1643797010000|2022-02-02 10:16:50|15244.8|15242.8|15245.3|15243.3|15245.3|15243.3|15244.6|15242.6|2
1643797020000|2022-02-02 10:17:00|15245.4|15243.4|15244.6|15242.6|15245.6|15243.6|15244.6|15242.6|10
1643797030000|2022-02-02 10:17:10|15244.4|15242.4|15243.1|15241.1|15244.4|15242.4|15242.8|15240.8|29
1643797040000|2022-02-02 10:17:20|15243.2|15241.2|15244.8|15242.8|15244.8|15242.8|15243.1|15241.1|16
1643797050000|2022-02-02 10:17:30|15244.7|15242.7|15244.6|15242.6|15244.9|15242.9|15244.3|15242.3|5
1643797060000|2022-02-02 10:17:40|15244.8|15242.8|15247.7|15245.7|15247.7|15245.7|15244.6|15242.6|18
1643797070000|2022-02-02 10:17:50|15247.8|15245.8|15247.3|15245.3|15249.7|15247.7|15247.2|15245.2|73
1643797080000|2022-02-02 10:18:00|15247.2|15245.2|15247.6|15245.6|15248.1|15246.1|15247.1|15245.1|18
1643797090000|2022-02-02 10:18:10|15248.1|15246.1|15249.7|15247.7|15249.9|15247.9|15248.1|15246.1|17
1643797100000|2022-02-02 10:18:20|15250.1|15248.1|15251.8|15249.8|15253.4|15251.4|15249.9|15247.9|89
1643797110000|2022-02-02 10:18:30|15251.7|15249.7|15249.4|15247.4|15251.7|15249.7|15249.4|15247.4|19
1643797120000|2022-02-02 10:18:40|15249.6|15247.6|15245.1|15243.1|15249.6|15247.6|15244.7|15242.7|46
1643797130000|2022-02-02 10:18:50|15244.8|15242.8|15243.8|15241.8|15245.1|15243.1|15241.7|15239.7|92
1643797140000|2022-02-02 10:19:00|15243.9|15241.9|15241.9|15239.9|15244.1|15242.1|15241.8|15239.8|25
1643797150000|2022-02-02 10:19:10|15242.1|15240.1|15241.8|15239.8|15242.6|15240.6|15240.4|15238.4|61
1643797160000|2022-02-02 10:19:20|15241.7|15239.7|15241.6|15239.6|15241.8|15239.8|15241.1|15239.1|48
1643797170000|2022-02-02 10:19:30|15241.7|15239.7|15241.8|15239.8|15242.8|15240.8|15241.4|15239.4|12
1643797180000|2022-02-02 10:19:40|15241.7|15239.7|15242.9|15240.9|15242.9|15240.9|15241.3|15239.3|12
1643797190000|2022-02-02 10:19:50|15242.8|15240.8|15241.1|15239.1|15243.2|15241.2|15240.6|15238.6|80
1643797200000|2022-02-02 10:20:00|15240.9|15238.9|15239.2|15237.2|15240.9|15238.9|15238.6|15236.6|31
1643797210000|2022-02-02 10:20:10|15239.3|15237.3|15236.9|15234.9|15240.3|15238.3|15236.9|15234.9|57
1643797220000|2022-02-02 10:20:20|15237.7|15235.7|15239.1|15237.1|15239.6|15237.6|15237.4|15235.4|39
1643797230000|2022-02-02 10:20:30|15238.9|15236.9|15238.2|15236.2|15238.9|15236.9|15237.1|15235.1|15
1643797240000|2022-02-02 10:20:40|15238.4|15236.4|15237.9|15235.9|15238.9|15236.9|15237.9|15235.9|11
1643797250000|2022-02-02 10:20:50|15238.1|15236.1|15238.4|15236.4|15239.1|15237.1|15238.1|15236.1|13
1643797260000|2022-02-02 10:21:00|15238.6|15236.6|15238.8|15236.8|15239.4|15237.4|15238.3|15236.3|17
1643797270000|2022-02-02 10:21:10|15238.7|15236.7|15238.4|15236.4|15239.1|15237.1|15238.3|15236.3|9
1643797280000|2022-02-02 10:21:20|15238.6|15236.6|15238.1|15236.1|15238.6|15236.6|15237.7|15235.7|11
1643797290000|2022-02-02 10:21:30|15238.2|15236.2|15236.3|15234.3|15239.1|15237.1|15236.2|15234.2|27
1643797300000|2022-02-02 10:21:40|15236.2|15234.2|15236.1|15234.1|15236.7|15234.7|15235.4|15233.4|62
1643797310000|2022-02-02 10:21:50|15235.8|15233.8|15234.9|15232.9|15235.9|15233.9|15234.8|15232.8|27
1643797320000|2022-02-02 10:22:00|15234.8|15232.8|15233.9|15231.9|15234.9|15232.9|15232.6|15230.6|71
1643797330000|2022-02-02 10:22:10|15233.6|15231.6|15234.2|15232.2|15234.3|15232.3|15233.6|15231.6|30
1643797340000|2022-02-02 10:22:20|15234.3|15232.3|15234.6|15232.6|15234.7|15232.7|15233.7|15231.7|15
1643797350000|2022-02-02 10:22:30|15234.4|15232.4|15232.4|15230.4|15234.7|15232.7|15232.3|15230.3|15
1643797360000|2022-02-02 10:22:40|15232.3|15230.3|15234.6|15232.6|15234.6|15232.6|15230.7|15228.7|85
1643797370000|2022-02-02 10:22:50|15234.7|15232.7|15234.2|15232.2|15235.2|15233.2|15233.9|15231.9|12
1643797380000|2022-02-02 10:23:00|15234.6|15232.6|15234.1|15232.1|15234.9|15232.9|15233.9|15231.9|11
1643797390000|2022-02-02 10:23:10|15234.2|15232.2|15234.7|15232.7|15235.1|15233.1|15234.1|15232.1|13
1643797400000|2022-02-02 10:23:20|15234.6|15232.6|15236.7|15234.7|15236.9|15234.9|15234.6|15232.6|22
1643797410000|2022-02-02 10:23:30|15236.6|15234.6|15238.9|15236.9|15239.3|15237.3|15236.2|15234.2|49
1643797420000|2022-02-02 10:23:40|15239.1|15237.1|15239.4|15237.4|15239.4|15237.4|15238.9|15236.9|6
1643797430000|2022-02-02 10:23:50|15239.6|15237.6|15239.8|15237.8|15240.7|15238.7|15239.4|15237.4|24
1643797440000|2022-02-02 10:24:00|15239.6|15237.6|15240.4|15238.4|15240.4|15238.4|15239.4|15237.4|10
1643797450000|2022-02-02 10:24:10|15240.3|15238.3|15240.1|15238.1|15240.4|15238.4|15239.8|15237.8|8
1643797460000|2022-02-02 10:24:20|15239.8|15237.8|15240.2|15238.2|15240.3|15238.3|15239.8|15237.8|8
1643797470000|2022-02-02 10:24:30|15240.1|15238.1|15240.2|15238.2|15240.2|15238.2|15239.7|15237.7|8
1643797480000|2022-02-02 10:24:40|15239.9|15237.9|15240.4|15238.4|15240.4|15238.4|15239.9|15237.9|8
1643797490000|2022-02-02 10:24:50|15240.6|15238.6|15240.3|15238.3|15240.8|15238.8|15240.3|15238.3|6
1643797500000|2022-02-02 10:25:00|15240.2|15238.2|15237.3|15235.3|15240.2|15238.2|15237.1|15235.1|17
1643797510000|2022-02-02 10:25:10|15237.2|15235.2|15237.1|15235.1|15237.3|15235.3|15235.7|15233.7|23
1643797520000|2022-02-02 10:25:20|15237.3|15235.3|15237.8|15235.8|15237.8|15235.8|15237.1|15235.1|22
1643797530000|2022-02-02 10:25:30|15237.9|15235.9|15238.1|15236.1|15238.6|15236.6|15237.8|15235.8|3
1643797540000|2022-02-02 10:25:40|15237.9|15235.9|15239.1|15237.1|15239.3|15237.3|15237.8|15235.8|5
1643797550000|2022-02-02 10:25:50|15238.9|15236.9|15238.8|15236.8|15239.6|15237.6|15238.8|15236.8|1
1643797560000|2022-02-02 10:26:00|15238.9|15236.9|15239.3|15237.3|15239.7|15237.7|15237.8|15235.8|5
1643797570000|2022-02-02 10:26:10|15239.4|15237.4|15239.4|15237.4|15240.2|15238.2|15239.4|15237.4|12
1643797580000|2022-02-02 10:26:20|15239.2|15237.2|15239.9|15237.9|15240.1|15238.1|15238.3|15236.3|7
1643797590000|2022-02-02 10:26:30|15239.4|15237.4|15238.9|15236.9|15240.6|15238.6|15238.7|15236.7|15
1643797600000|2022-02-02 10:26:40|15238.7|15236.7|15238.3|15236.3|15239.3|15237.3|15238.3|15236.3|20
1643797610000|2022-02-02 10:26:50|15238.4|15236.4|15241.1|15239.1|15241.2|15239.2|15238.3|15236.3|25
1643797620000|2022-02-02 10:27:00|15240.9|15238.9|15239.3|15237.3|15240.9|15238.9|15239.3|15237.3|17
1643797630000|2022-02-02 10:27:10|15239.4|15237.4|15240.2|15238.2|15240.4|15238.4|15238.6|15236.6|13
1643797640000|2022-02-02 10:27:20|15240.3|15238.3|15238.4|15236.4|15240.6|15238.6|15238.4|15236.4|7
1643797650000|2022-02-02 10:27:30|15238.7|15236.7|15237.9|15235.9|15239.1|15237.1|15237.8|15235.8|7
1643797660000|2022-02-02 10:27:40|15238.1|15236.1|15238.6|15236.6|15239.3|15237.3|15238.1|15236.1|4
1643797670000|2022-02-02 10:27:50|15238.7|15236.7|15238.3|15236.3|15239.1|15237.1|15238.2|15236.2|5
1643797680000|2022-02-02 10:28:00|15238.2|15236.2|15236.8|15234.8|15238.3|15236.3|15236.4|15234.4|19
1643797690000|2022-02-02 10:28:10|15236.7|15234.7|15237.1|15235.1|15238.1|15236.1|15236.7|15234.7|6
1643797700000|2022-02-02 10:28:20|15236.9|15234.9|15235.8|15233.8|15237.1|15235.1|15235.2|15233.2|27
1643797710000|2022-02-02 10:28:30|15236.1|15234.1|15237.3|15235.3|15237.4|15235.4|15236.1|15234.1|10
1643797720000|2022-02-02 10:28:40|15237.2|15235.2|15237.7|15235.7|15238.1|15236.1|15236.7|15234.7|10
1643797730000|2022-02-02 10:28:50|15237.6|15235.6|15237.8|15235.8|15237.8|15235.8|15236.8|15234.8|8
1643797740000|2022-02-02 10:29:00|15237.7|15235.7|15235.9|15233.9|15237.7|15235.7|15235.8|15233.8|9
1643797750000|2022-02-02 10:29:10|15236.1|15234.1|15233.3|15231.3|15236.1|15234.1|15233.1|15231.1|21
1643797760000|2022-02-02 10:29:20|15233.2|15231.2|15236.9|15234.9|15237.8|15235.8|15233.2|15231.2|23
1643797770000|2022-02-02 10:29:30|15237.1|15235.1|15239.2|15237.2|15240.2|15238.2|15236.8|15234.8|11
1643797780000|2022-02-02 10:29:40|15238.8|15236.8|15236.7|15234.7|15239.7|15237.7|15236.4|15234.4|21
1643797790000|2022-02-02 10:29:50|15236.6|15234.6|15237.8|15235.8|15238.4|15236.4|15236.6|15234.6|7
1643797800000|2022-02-02 10:30:00|15237.7|15235.7|15239.4|15237.4|15239.4|15237.4|15235.6|15233.6|30
1643797810000|2022-02-02 10:30:10|15239.1|15237.1|15239.3|15237.3|15239.3|15237.3|15238.8|15236.8|7
1643797820000|2022-02-02 10:30:20|15239.4|15237.4|15247.4|15245.4|15247.4|15245.4|15239.4|15237.4|97
1643797830000|2022-02-02 10:30:30|15247.6|15245.6|15248.6|15246.6|15248.9|15246.9|15245.8|15243.8|104
1643797840000|2022-02-02 10:30:40|15248.3|15246.3|15246.1|15244.1|15248.4|15246.4|15245.8|15243.8|33
1643797850000|2022-02-02 10:30:50|15246.4|15244.4|15245.9|15243.9|15246.8|15244.8|15245.3|15243.3|10
1643797860000|2022-02-02 10:31:00|15246.1|15244.1|15247.8|15245.8|15247.8|15245.8|15246.1|15244.1|39
1643797870000|2022-02-02 10:31:10|15247.9|15245.9|15250.6|15248.6|15250.7|15248.7|15247.7|15245.7|41
1643797880000|2022-02-02 10:31:20|15250.4|15248.4|15248.8|15246.8|15250.4|15248.4|15248.3|15246.3|36
1643797890000|2022-02-02 10:31:30|15248.4|15246.4|15249.3|15247.3|15249.3|15247.3|15247.9|15245.9|23
1643797900000|2022-02-02 10:31:40|15249.4|15247.4|15248.8|15246.8|15250.6|15248.6|15248.4|15246.4|44
1643797910000|2022-02-02 10:31:50|15248.6|15246.6|15249.4|15247.4|15249.4|15247.4|15248.6|15246.6|17
1643797920000|2022-02-02 10:32:00|15249.3|15247.3|15249.7|15247.7|15250.3|15248.3|15249.1|15247.1|10
1643797930000|2022-02-02 10:32:10|15249.8|15247.8|15248.3|15246.3|15249.9|15247.9|15248.1|15246.1|23
1643797940000|2022-02-02 10:32:20|15248.4|15246.4|15248.6|15246.6|15249.4|15247.4|15247.7|15245.7|9
1643797950000|2022-02-02 10:32:30|15248.7|15246.7|15249.6|15247.6|15249.8|15247.8|15248.1|15246.1|8
1643797960000|2022-02-02 10:32:40|15249.7|15247.7|15250.6|15248.6|15250.9|15248.9|15248.7|15246.7|44
1643797970000|2022-02-02 10:32:50|15250.4|15248.4|15250.6|15248.6|15250.8|15248.8|15250.4|15248.4|1
1643797980000|2022-02-02 10:33:00|15250.8|15248.8|15251.2|15249.2|15251.6|15249.6|15250.6|15248.6|31
1643797990000|2022-02-02 10:33:10|15251.6|15249.6|15249.3|15247.3|15252.3|15250.3|15249.3|15247.3|34
1643798000000|2022-02-02 10:33:20|15248.6|15246.6|15245.9|15243.9|15248.6|15246.6|15245.3|15243.3|41
1643798010000|2022-02-02 10:33:30|15245.8|15243.8|15242.8|15240.8|15246.2|15244.2|15242.8|15240.8|52
1643798020000|2022-02-02 10:33:40|15242.7|15240.7|15242.6|15240.6|15242.7|15240.7|15241.4|15239.4|30
1643798030000|2022-02-02 10:33:50|15242.7|15240.7|15243.3|15241.3|15244.6|15242.6|15242.7|15240.7|20
1643798040000|2022-02-02 10:34:00|15243.6|15241.6|15243.8|15241.8|15244.1|15242.1|15242.9|15240.9|9
1643798050000|2022-02-02 10:34:10|15243.7|15241.7|15242.6|15240.6|15243.8|15241.8|15242.6|15240.6|7
1643798060000|2022-02-02 10:34:20|15242.4|15240.4|15239.9|15237.9|15242.4|15240.4|15239.8|15237.8|9
1643798070000|2022-02-02 10:34:30|15240.1|15238.1|15238.9|15236.9|15240.1|15238.1|15238.8|15236.8|21
1643798080000|2022-02-02 10:34:40|15238.8|15236.8|15239.9|15237.9|15240.2|15238.2|15238.7|15236.7|18
1643798090000|2022-02-02 10:34:50|15239.6|15237.6|15240.2|15238.2|15241.1|15239.1|15239.3|15237.3|12
1643798100000|2022-02-02 10:35:00|15240.3|15238.3|15239.9|15237.9|15240.6|15238.6|15238.8|15236.8|6
1643798110000|2022-02-02 10:35:10|15240.1|15238.1|15248.2|15246.2|15248.2|15246.2|15240.1|15238.1|42
1643798120000|2022-02-02 10:35:20|15248.3|15246.3|15248.7|15246.7|15248.7|15246.7|15246.3|15244.3|22
1643798130000|2022-02-02 10:35:30|15249.1|15247.1|15246.4|15244.4|15249.1|15247.1|15246.3|15244.3|32
1643798140000|2022-02-02 10:35:40|15246.3|15244.3|15242.3|15240.3|15246.3|15244.3|15242.3|15240.3|19
1643798150000|2022-02-02 10:35:50|15242.2|15240.2|15242.7|15240.7|15242.7|15240.7|15240.7|15238.7|13
1643798160000|2022-02-02 10:36:00|15242.6|15240.6|15241.2|15239.2|15242.7|15240.7|15241.1|15239.1|6
1643798170000|2022-02-02 10:36:10|15240.7|15238.7|15239.9|15237.9|15240.9|15238.9|15239.6|15237.6|13
1643798180000|2022-02-02 10:36:20|15240.3|15238.3|15242.4|15240.4|15243.4|15241.4|15240.3|15238.3|15
1643798190000|2022-02-02 10:36:30|15242.1|15240.1|15242.2|15240.2|15242.3|15240.3|15241.9|15239.9|9
1643798200000|2022-02-02 10:36:40|15242.1|15240.1|15236.7|15234.7|15242.1|15240.1|15236.7|15234.7|33
1643798210000|2022-02-02 10:36:50|15236.4|15234.4|15234.6|15232.6|15237.3|15235.3|15234.6|15232.6|19
1643798220000|2022-02-02 10:37:00|15234.7|15232.7|15235.4|15233.4|15235.7|15233.7|15233.2|15231.2|31
1643798230000|2022-02-02 10:37:10|15235.1|15233.1|15234.1|15232.1|15235.2|15233.2|15233.1|15231.1|31
1643798240000|2022-02-02 10:37:20|15233.8|15231.8|15235.6|15233.6|15235.6|15233.6|15233.3|15231.3|9
1643798250000|2022-02-02 10:37:30|15235.4|15233.4|15235.4|15233.4|15236.6|15234.6|15234.8|15232.8|22
1643798260000|2022-02-02 10:37:40|15235.7|15233.7|15237.4|15235.4|15237.9|15235.9|15235.4|15233.4|17
1643798270000|2022-02-02 10:37:50|15237.1|15235.1|15236.8|15234.8|15237.6|15235.6|15236.6|15234.6|25
1643798280000|2022-02-02 10:38:00|15236.7|15234.7|15236.8|15234.8|15237.8|15235.8|15236.1|15234.1|19
1643798290000|2022-02-02 10:38:10|15236.9|15234.9|15237.7|15235.7|15237.9|15235.9|15236.9|15234.9|3
1643798300000|2022-02-02 10:38:20|15237.8|15235.8|15238.3|15236.3|15239.4|15237.4|15237.7|15235.7|7
1643798310000|2022-02-02 10:38:30|15238.4|15236.4|15240.2|15238.2|15240.6|15238.6|15238.4|15236.4|5
1643798320000|2022-02-02 10:38:40|15239.7|15237.7|15241.1|15239.1|15241.6|15239.6|15239.7|15237.7|4
1643798330000|2022-02-02 10:38:50|15241.2|15239.2|15237.6|15235.6|15241.2|15239.2|15237.1|15235.1|37
1643798340000|2022-02-02 10:39:00|15237.7|15235.7|15237.6|15235.6|15237.8|15235.8|15236.6|15234.6|9
1643798350000|2022-02-02 10:39:10|15237.7|15235.7|15238.3|15236.3|15238.6|15236.6|15237.7|15235.7|8
1643798360000|2022-02-02 10:39:20|15238.2|15236.2|15238.2|15236.2|15238.4|15236.4|15237.7|15235.7|0
1643798370000|2022-02-02 10:39:30|15237.8|15235.8|15237.9|15235.9|15238.2|15236.2|15237.8|15235.8|1
1643798380000|2022-02-02 10:39:40|15238.1|15236.1|15239.3|15237.3|15239.4|15237.4|15237.8|15235.8|8
1643798390000|2022-02-02 10:39:50|15239.2|15237.2|15239.1|15237.1|15239.2|15237.2|15238.6|15236.6|4
1643798400000|2022-02-02 10:40:00|15238.9|15236.9|15238.3|15236.3|15239.1|15237.1|15237.6|15235.6|12
1643798410000|2022-02-02 10:40:10|15238.4|15236.4|15239.1|15237.1|15239.9|15237.9|15238.2|15236.2|5
1643798420000|2022-02-02 10:40:20|15239.2|15237.2|15240.3|15238.3|15240.7|15238.7|15238.8|15236.8|9
1643798430000|2022-02-02 10:40:30|15240.4|15238.4|15240.6|15238.6|15241.4|15239.4|15240.1|15238.1|6
1643798440000|2022-02-02 10:40:40|15240.4|15238.4|15243.6|15241.6|15244.2|15242.2|15240.3|15238.3|50
1643798450000|2022-02-02 10:40:50|15243.7|15241.7|15241.1|15239.1|15243.7|15241.7|15241.1|15239.1|22
1643798460000|2022-02-02 10:41:00|15240.9|15238.9|15240.6|15238.6|15243.1|15241.1|15240.4|15238.4|16
1643798470000|2022-02-02 10:41:10|15240.7|15238.7|15238.8|15236.8|15241.4|15239.4|15238.8|15236.8|7
1643798480000|2022-02-02 10:41:20|15238.9|15236.9|15238.7|15236.7|15239.1|15237.1|15238.1|15236.1|13
1643798490000|2022-02-02 10:41:30|15238.8|15236.8|15237.2|15235.2|15238.8|15236.8|15236.4|15234.4|16
1643798500000|2022-02-02 10:41:40|15236.9|15234.9|15234.6|15232.6|15237.2|15235.2|15233.9|15231.9|43
1643798510000|2022-02-02 10:41:50|15234.4|15232.4|15235.4|15233.4|15235.7|15233.7|15234.4|15232.4|13
1643798520000|2022-02-02 10:42:00|15235.6|15233.6|15235.9|15233.9|15236.3|15234.3|15235.1|15233.1|18
1643798530000|2022-02-02 10:42:10|15236.1|15234.1|15237.9|15235.9|15238.1|15236.1|15235.9|15233.9|73
1643798540000|2022-02-02 10:42:20|15238.1|15236.1|15237.7|15235.7|15239.1|15237.1|15237.3|15235.3|15
1643798550000|2022-02-02 10:42:30|15237.6|15235.6|15239.1|15237.1|15239.1|15237.1|15237.4|15235.4|0
1643798560000|2022-02-02 10:42:40|15239.6|15237.6|15238.1|15236.1|15239.6|15237.6|15237.9|15235.9|13
1643798570000|2022-02-02 10:42:50|15238.3|15236.3|15238.6|15236.6|15239.4|15237.4|15237.2|15235.2|13
1643798580000|2022-02-02 10:43:00|15238.4|15236.4|15236.2|15234.2|15239.1|15237.1|15236.2|15234.2|19
1643798590000|2022-02-02 10:43:10|15236.3|15234.3|15235.8|15233.8|15236.8|15234.8|15235.4|15233.4|12
1643798600000|2022-02-02 10:43:20|15235.6|15233.6|15235.9|15233.9|15235.9|15233.9|15235.6|15233.6|1
1643798610000|2022-02-02 10:43:30|15234.8|15232.8|15233.7|15231.7|15234.8|15232.8|15233.3|15231.3|25
1643798620000|2022-02-02 10:43:40|15233.6|15231.6|15235.3|15233.3|15235.3|15233.3|15233.6|15231.6|17
1643798630000|2022-02-02 10:43:50|15236.1|15234.1|15237.2|15235.2|15237.8|15235.8|15236.1|15234.1|13
1643798640000|2022-02-02 10:44:00|15237.1|15235.1|15237.1|15235.1|15238.9|15236.9|15236.8|15234.8|8
1643798650000|2022-02-02 10:44:10|15237.2|15235.2|15237.9|15235.9|15238.4|15236.4|15237.2|15235.2|2
1643798660000|2022-02-02 10:44:20|15238.1|15236.1|15236.6|15234.6|15238.4|15236.4|15236.6|15234.6|12
1643798670000|2022-02-02 10:44:30|15237.1|15235.1|15236.6|15234.6|15237.4|15235.4|15236.4|15234.4|4
1643798680000|2022-02-02 10:44:40|15236.7|15234.7|15238.3|15236.3|15238.3|15236.3|15236.7|15234.7|9
1643798690000|2022-02-02 10:44:50|15238.4|15236.4|15238.3|15236.3|15238.4|15236.4|15237.8|15235.8|5
1643798700000|2022-02-02 10:45:00|15238.4|15236.4|15234.8|15232.8|15238.4|15236.4|15234.8|15232.8|14
1643798710000|2022-02-02 10:45:10|15234.9|15232.9|15236.9|15234.9|15237.8|15235.8|15234.9|15232.9|7
1643798720000|2022-02-02 10:45:20|15236.6|15234.6|15236.9|15234.9|15237.7|15235.7|15236.6|15234.6|3
1643798730000|2022-02-02 10:45:30|15237.3|15235.3|15237.1|15235.1|15238.3|15236.3|15236.9|15234.9|21
1643798740000|2022-02-02 10:45:40|15236.9|15234.9|15235.8|15233.8|15237.2|15235.2|15235.6|15233.6|3
1643798750000|2022-02-02 10:45:50|15236.1|15234.1|15235.6|15233.6|15236.1|15234.1|15234.8|15232.8|1
1643798760000|2022-02-02 10:46:00|15235.4|15233.4|15232.4|15230.4|15236.6|15234.6|15232.4|15230.4|28
1643798770000|2022-02-02 10:46:10|15232.6|15230.6|15226.3|15224.3|15232.8|15230.8|15226.1|15224.1|152
1643798780000|2022-02-02 10:46:20|15226.2|15224.2|15225.3|15223.3|15226.4|15224.4|15224.8|15222.8|54
1643798790000|2022-02-02 10:46:30|15225.1|15223.1|15223.3|15221.3|15225.4|15223.4|15223.3|15221.3|44
1643798800000|2022-02-02 10:46:40|15223.1|15221.1|15223.1|15221.1|15224.7|15222.7|15222.1|15220.1|80
1643798810000|2022-02-02 10:46:50|15223.6|15221.6|15226.8|15224.8|15227.1|15225.1|15223.3|15221.3|33
1643798820000|2022-02-02 10:47:00|15226.7|15224.7|15223.9|15221.9|15227.9|15225.9|15223.8|15221.8|44
1643798830000|2022-02-02 10:47:10|15224.2|15222.2|15223.8|15221.8|15224.3|15222.3|15223.4|15221.4|13
1643798840000|2022-02-02 10:47:20|15223.9|15221.9|15223.2|15221.2|15224.1|15222.1|15222.8|15220.8|25
1643798850000|2022-02-02 10:47:30|15223.6|15221.6|15222.2|15220.2|15224.4|15222.4|15222.2|15220.2|64
1643798860000|2022-02-02 10:47:40|15222.3|15220.3|15222.2|15220.2|15222.3|15220.3|15220.4|15218.4|57
1643798870000|2022-02-02 10:47:50|15221.4|15219.4|15222.4|15220.4|15223.2|15221.2|15221.4|15219.4|20
1643798880000|2022-02-02 10:48:00|15222.3|15220.3|15226.2|15224.2|15226.9|15224.9|15222.1|15220.1|58
1643798890000|2022-02-02 10:48:10|15226.3|15224.3|15224.3|15222.3|15226.7|15224.7|15224.2|15222.2|31
1643798900000|2022-02-02 10:48:20|15224.8|15222.8|15225.6|15223.6|15226.3|15224.3|15224.4|15222.4|25
1643798910000|2022-02-02 10:48:30|15225.7|15223.7|15224.1|15222.1|15226.3|15224.3|15223.8|15221.8|47
1643798920000|2022-02-02 10:48:40|15223.7|15221.7|15222.1|15220.1|15223.7|15221.7|15222.1|15220.1|11
1643798930000|2022-02-02 10:48:50|15221.9|15219.9|15223.9|15221.9|15223.9|15221.9|15221.8|15219.8|10
1643798940000|2022-02-02 10:49:00|15224.3|15222.3|15224.9|15222.9|15225.3|15223.3|15223.8|15221.8|10
1643798950000|2022-02-02 10:49:10|15224.7|15222.7|15224.4|15222.4|15225.2|15223.2|15223.2|15221.2|13
1643798960000|2022-02-02 10:49:20|15224.6|15222.6|15224.9|15222.9|15225.7|15223.7|15224.6|15222.6|5
1643798970000|2022-02-02 10:49:30|15224.8|15222.8|15225.4|15223.4|15226.2|15224.2|15224.4|15222.4|15
1643798980000|2022-02-02 10:49:40|15225.6|15223.6|15226.6|15224.6|15226.6|15224.6|15225.1|15223.1|8
1643798990000|2022-02-02 10:49:50|15226.8|15224.8|15225.2|15223.2|15226.9|15224.9|15224.7|15222.7|25
1643799000000|2022-02-02 10:50:00|15225.4|15223.4|15227.2|15225.2|15227.6|15225.6|15225.2|15223.2|12
1643799010000|2022-02-02 10:50:10|15227.1|15225.1|15227.9|15225.9|15227.9|15225.9|15225.9|15223.9|15
1643799020000|2022-02-02 10:50:20|15227.8|15225.8|15226.9|15224.9|15229.1|15227.1|15226.9|15224.9|28
1643799030000|2022-02-02 10:50:30|15227.1|15225.1|15227.8|15225.8|15227.8|15225.8|15225.3|15223.3|26
1643799040000|2022-02-02 10:50:40|15227.9|15225.9|15227.4|15225.4|15228.6|15226.6|15227.2|15225.2|15
1643799050000|2022-02-02 10:50:50|15226.7|15224.7|15227.8|15225.8|15227.8|15225.8|15226.7|15224.7|6
1643799060000|2022-02-02 10:51:00|15227.7|15225.7|15228.4|15226.4|15228.4|15226.4|15227.4|15225.4|5
1643799070000|2022-02-02 10:51:10|15228.9|15226.9|15227.9|15225.9|15229.4|15227.4|15227.7|15225.7|15
1643799080000|2022-02-02 10:51:20|15228.1|15226.1|15227.8|15225.8|15229.1|15227.1|15227.8|15225.8|2
1643799090000|2022-02-02 10:51:30|15227.7|15225.7|15228.3|15226.3|15228.3|15226.3|15226.8|15224.8|16
1643799100000|2022-02-02 10:51:40|15228.6|15226.6|15229.1|15227.1|15229.2|15227.2|15228.3|15226.3|11
1643799110000|2022-02-02 10:51:50|15228.9|15226.9|15229.2|15227.2|15229.7|15227.7|15228.6|15226.6|5
1643799120000|2022-02-02 10:52:00|15229.1|15227.1|15230.7|15228.7|15230.7|15228.7|15229.1|15227.1|14
1643799130000|2022-02-02 10:52:10|15230.8|15228.8|15231.8|15229.8|15231.8|15229.8|15230.2|15228.2|42
1643799140000|2022-02-02 10:52:20|15231.7|15229.7|15233.1|15231.1|15233.2|15231.2|15231.7|15229.7|30
1643799150000|2022-02-02 10:52:30|15233.2|15231.2|15235.3|15233.3|15236.2|15234.2|15233.2|15231.2|47
1643799160000|2022-02-02 10:52:40|15235.2|15233.2|15232.2|15230.2|15235.2|15233.2|15231.1|15229.1|40
1643799170000|2022-02-02 10:52:50|15231.7|15229.7|15230.8|15228.8|15231.8|15229.8|15230.6|15228.6|4
1643799180000|2022-02-02 10:53:00|15230.9|15228.9|15230.6|15228.6|15231.4|15229.4|15229.9|15227.9|11
1643799190000|2022-02-02 10:53:10|15230.4|15228.4|15231.9|15229.9|15232.8|15230.8|15230.4|15228.4|8
1643799200000|2022-02-02 10:53:20|15232.1|15230.1|15231.2|15229.2|15232.1|15230.1|15229.9|15227.9|15
1643799210000|2022-02-02 10:53:30|15231.4|15229.4|15231.2|15229.2|15231.7|15229.7|15230.2|15228.2|7
1643799220000|2022-02-02 10:53:40|15230.9|15228.9|15230.7|15228.7|15231.2|15229.2|15230.3|15228.3|3
1643799230000|2022-02-02 10:53:50|15230.8|15228.8|15230.9|15228.9|15231.8|15229.8|15230.8|15228.8|2
1643799240000|2022-02-02 10:54:00|15231.1|15229.1|15230.7|15228.7|15231.3|15229.3|15230.2|15228.2|5
1643799250000|2022-02-02 10:54:10|15230.8|15228.8|15230.6|15228.6|15231.1|15229.1|15230.4|15228.4|2
1643799260000|2022-02-02 10:54:20|15230.7|15228.7|15230.6|15228.6|15230.7|15228.7|15230.4|15228.4|0
1643799270000|2022-02-02 10:54:30|15230.4|15228.4|15230.3|15228.3|15230.7|15228.7|15229.8|15227.8|10
1643799280000|2022-02-02 10:54:40|15230.6|15228.6|15231.1|15229.1|15231.2|15229.2|15229.1|15227.1|47
1643799290000|2022-02-02 10:54:50|15231.2|15229.2|15231.8|15229.8|15232.7|15230.7|15230.9|15228.9|18
1643799300000|2022-02-02 10:55:00|15231.7|15229.7|15230.6|15228.6|15231.8|15229.8|15230.4|15228.4|2
1643799310000|2022-02-02 10:55:10|15230.3|15228.3|15230.7|15228.7|15230.8|15228.8|15229.6|15227.6|2
1643799320000|2022-02-02 10:55:20|15230.6|15228.6|15231.8|15229.8|15231.9|15229.9|15230.6|15228.6|5
1643799330000|2022-02-02 10:55:30|15231.7|15229.7|15231.1|15229.1|15231.9|15229.9|15230.9|15228.9|5
1643799340000|2022-02-02 10:55:40|15230.9|15228.9|15229.7|15227.7|15230.9|15228.9|15229.7|15227.7|5
1643799350000|2022-02-02 10:55:50|15229.9|15227.9|15230.1|15228.1|15230.8|15228.8|15229.3|15227.3|6
1643799360000|2022-02-02 10:56:00|15230.3|15228.3|15230.6|15228.6|15230.6|15228.6|15229.7|15227.7|2
1643799370000|2022-02-02 10:56:10|15231.3|15229.3|15233.2|15231.2|15233.3|15231.3|15231.3|15229.3|32
1643799380000|2022-02-02 10:56:20|15233.3|15231.3|15232.4|15230.4|15233.4|15231.4|15232.3|15230.3|4
1643799390000|2022-02-02 10:56:30|15232.6|15230.6|15233.9|15231.9|15233.9|15231.9|15232.2|15230.2|11
1643799400000|2022-02-02 10:56:40|15234.1|15232.1|15231.2|15229.2|15234.1|15232.1|15231.1|15229.1|9
1643799410000|2022-02-02 10:56:50|15231.3|15229.3|15228.9|15226.9|15231.3|15229.3|15228.7|15226.7|16
1643799420000|2022-02-02 10:57:00|15229.1|15227.1|15231.3|15229.3|15232.3|15230.3|15228.9|15226.9|29
1643799430000|2022-02-02 10:57:10|15228.6|15226.6|15227.8|15225.8|15228.6|15226.6|15227.6|15225.6|31
1643799440000|2022-02-02 10:57:20|15227.4|15225.4|15224.7|15222.7|15227.4|15225.4|15223.4|15221.4|45
1643799450000|2022-02-02 10:57:30|15224.8|15222.8|15223.4|15221.4|15224.9|15222.9|15222.6|15220.6|39
1643799460000|2022-02-02 10:57:40|15223.6|15221.6|15224.7|15222.7|15224.7|15222.7|15222.8|15220.8|13
1643799470000|2022-02-02 10:57:50|15224.6|15222.6|15225.1|15223.1|15225.6|15223.6|15224.6|15222.6|8
1643799480000|2022-02-02 10:58:00|15225.2|15223.2|15224.7|15222.7|15225.8|15223.8|15224.4|15222.4|18
1643799490000|2022-02-02 10:58:10|15224.6|15222.6|15226.2|15224.2|15226.2|15224.2|15223.9|15221.9|29
1643799500000|2022-02-02 10:58:20|15226.4|15224.4|15227.1|15225.1|15227.9|15225.9|15226.3|15224.3|14
1643799510000|2022-02-02 10:58:30|15227.2|15225.2|15226.8|15224.8|15228.6|15226.6|15226.6|15224.6|16
1643799520000|2022-02-02 10:58:40|15226.7|15224.7|15225.6|15223.6|15226.7|15224.7|15225.1|15223.1|14
1643799530000|2022-02-02 10:58:50|15225.4|15223.4|15226.3|15224.3|15226.7|15224.7|15225.4|15223.4|5
1643799540000|2022-02-02 10:59:00|15226.2|15224.2|15228.7|15226.7|15228.8|15226.8|15226.2|15224.2|9
1643799550000|2022-02-02 10:59:10|15228.6|15226.6|15231.2|15229.2|15231.2|15229.2|15228.6|15226.6|21
1643799560000|2022-02-02 10:59:20|15231.3|15229.3|15231.2|15229.2|15232.3|15230.3|15231.1|15229.1|10
1643799570000|2022-02-02 10:59:30|15231.6|15229.6|15230.1|15228.1|15231.6|15229.6|15229.9|15227.9|11
1643799580000|2022-02-02 10:59:40|15230.2|15228.2|15229.3|15227.3|15230.4|15228.4|15229.2|15227.2|6
1643799590000|2022-02-02 10:59:50|15229.1|15227.1|15230.9|15228.9|15231.1|15229.1|15228.9|15226.9|5
1643799600000|2022-02-02 11:00:00|15231.1|15229.1|15231.2|15229.2|15233.9|15231.9|15230.2|15228.2|37
1643799610000|2022-02-02 11:00:10|15231.3|15229.3|15231.4|15229.4|15232.1|15230.1|15231.2|15229.2|3
1643799620000|2022-02-02 11:00:20|15232.1|15230.1|15231.3|15229.3|15232.4|15230.4|15230.8|15228.8|14
1643799630000|2022-02-02 11:00:30|15231.4|15229.4|15232.6|15230.6|15232.6|15230.6|15231.4|15229.4|6
1643799640000|2022-02-02 11:00:40|15232.8|15230.8|15235.3|15233.3|15235.3|15233.3|15232.8|15230.8|59
1643799650000|2022-02-02 11:00:50|15235.6|15233.6|15231.2|15229.2|15235.6|15233.6|15230.9|15228.9|28
1643799660000|2022-02-02 11:01:00|15231.1|15229.1|15232.1|15230.1|15233.2|15231.2|15230.8|15228.8|21
1643799670000|2022-02-02 11:01:10|15232.2|15230.2|15233.8|15231.8|15233.8|15231.8|15232.1|15230.1|6
1643799680000|2022-02-02 11:01:20|15233.7|15231.7|15233.6|15231.6|15234.6|15232.6|15232.8|15230.8|9
1643799690000|2022-02-02 11:01:30|15233.8|15231.8|15233.1|15231.1|15233.8|15231.8|15231.8|15229.8|8
1643799700000|2022-02-02 11:01:40|15233.3|15231.3|15233.2|15231.2|15233.4|15231.4|15233.1|15231.1|0
1643799710000|2022-02-02 11:01:50|15232.9|15230.9|15231.8|15229.8|15232.9|15230.9|15231.8|15229.8|7
1643799720000|2022-02-02 11:02:00|15232.3|15230.3|15230.1|15228.1|15232.8|15230.8|15229.8|15227.8|22
1643799730000|2022-02-02 11:02:10|15230.2|15228.2|15231.4|15229.4|15232.3|15230.3|15230.2|15228.2|7
1643799740000|2022-02-02 11:02:20|15231.6|15229.6|15229.8|15227.8|15231.6|15229.6|15229.8|15227.8|4
1643799750000|2022-02-02 11:02:30|15229.7|15227.7|15229.9|15227.9|15230.1|15228.1|15229.7|15227.7|5
1643799760000|2022-02-02 11:02:40|15229.8|15227.8|15226.2|15224.2|15230.1|15228.1|15225.6|15223.6|68
1643799770000|2022-02-02 11:02:50|15226.1|15224.1|15225.4|15223.4|15226.1|15224.1|15225.2|15223.2|11
1643799780000|2022-02-02 11:03:00|15225.3|15223.3|15225.3|15223.3|15225.8|15223.8|15224.8|15222.8|22
1643799790000|2022-02-02 11:03:10|15225.2|15223.2|15224.3|15222.3|15225.2|15223.2|15222.9|15220.9|24
1643799800000|2022-02-02 11:03:20|15224.6|15222.6|15223.3|15221.3|15224.7|15222.7|15223.2|15221.2|16
1643799810000|2022-02-02 11:03:30|15223.2|15221.2|15221.9|15219.9|15223.3|15221.3|15221.7|15219.7|23
1643799820000|2022-02-02 11:03:40|15221.8|15219.8|15221.6|15219.6|15222.3|15220.3|15220.6|15218.6|29
1643799830000|2022-02-02 11:03:50|15221.7|15219.7|15221.7|15219.7|15222.1|15220.1|15221.1|15219.1|15
1643799840000|2022-02-02 11:04:00|15222.8|15220.8|15218.7|15216.7|15222.8|15220.8|15216.4|15214.4|193
1643799850000|2022-02-02 11:04:10|15218.6|15216.6|15221.4|15219.4|15221.7|15219.7|15217.7|15215.7|44
1643799860000|2022-02-02 11:04:20|15221.3|15219.3|15221.1|15219.1|15222.3|15220.3|15219.7|15217.7|34
1643799870000|2022-02-02 11:04:30|15220.9|15218.9|15225.8|15223.8|15225.8|15223.8|15220.9|15218.9|64
1643799880000|2022-02-02 11:04:40|15225.7|15223.7|15223.9|15221.9|15226.3|15224.3|15223.9|15221.9|38
1643799890000|2022-02-02 11:04:50|15223.7|15221.7|15224.1|15222.1|15224.3|15222.3|15223.2|15221.2|5
1643799900000|2022-02-02 11:05:00|15224.2|15222.2|15222.9|15220.9|15224.4|15222.4|15222.9|15220.9|8
1643799910000|2022-02-02 11:05:10|15222.1|15220.1|15219.1|15217.1|15222.4|15220.4|15219.1|15217.1|35
1643799920000|2022-02-02 11:05:20|15219.3|15217.3|15220.2|15218.2|15221.1|15219.1|15219.1|15217.1|20
1643799930000|2022-02-02 11:05:30|15219.8|15217.8|15217.8|15215.8|15219.9|15217.9|15217.8|15215.8|12
1643799940000|2022-02-02 11:05:40|15217.9|15215.9|15219.7|15217.7|15220.1|15218.1|15217.9|15215.9|17
1643799950000|2022-02-02 11:05:50|15219.6|15217.6|15219.8|15217.8|15220.9|15218.9|15219.4|15217.4|13
1643799960000|2022-02-02 11:06:00|15219.7|15217.7|15218.9|15216.9|15219.8|15217.8|15218.8|15216.8|11
1643799970000|2022-02-02 11:06:10|15219.2|15217.2|15218.9|15216.9|15219.3|15217.3|15218.9|15216.9|7
1643799980000|2022-02-02 11:06:20|15218.8|15216.8|15216.7|15214.7|15218.8|15216.8|15216.6|15214.6|39
1643799990000|2022-02-02 11:06:30|15216.6|15214.6|15215.9|15213.9|15216.6|15214.6|15215.7|15213.7|28
1643800000000|2022-02-02 11:06:40|15215.8|15213.8|15215.7|15213.7|15215.8|15213.8|15215.2|15213.2|32
1643800010000|2022-02-02 11:06:50|15215.8|15213.8|15214.9|15212.9|15216.8|15214.8|15214.8|15212.8|29
1643800020000|2022-02-02 11:07:00|15214.8|15212.8|15211.6|15209.6|15215.1|15213.1|15210.8|15208.8|57
1643800030000|2022-02-02 11:07:10|15211.1|15209.1|15210.7|15208.7|15212.1|15210.1|15210.7|15208.7|26
1643800040000|2022-02-02 11:07:20|15210.8|15208.8|15208.9|15206.9|15210.8|15208.8|15208.3|15206.3|56
1643800050000|2022-02-02 11:07:30|15209.1|15207.1|15207.8|15205.8|15209.2|15207.2|15206.7|15204.7|60
1643800060000|2022-02-02 11:07:40|15208.6|15206.6|15210.3|15208.3|15211.8|15209.8|15208.4|15206.4|47
1643800070000|2022-02-02 11:07:50|15209.6|15207.6|15209.7|15207.7|15210.4|15208.4|15209.2|15207.2|32
1643800080000|2022-02-02 11:08:00|15210.2|15208.2|15213.3|15211.3|15213.6|15211.6|15209.8|15207.8|58
1643800090000|2022-02-02 11:08:10|15213.1|15211.1|15216.7|15214.7|15216.9|15214.9|15213.1|15211.1|46
1643800100000|2022-02-02 11:08:20|15216.9|15214.9|15216.3|15214.3|15217.9|15215.9|15214.1|15212.1|62
1643800110000|2022-02-02 11:08:30|15216.4|15214.4|15218.1|15216.1|15218.4|15216.4|15216.3|15214.3|35
1643800120000|2022-02-02 11:08:40|15217.6|15215.6|15218.7|15216.7|15219.7|15217.7|15216.8|15214.8|28
1643800130000|2022-02-02 11:08:50|15218.3|15216.3|15218.6|15216.6|15219.4|15217.4|15218.3|15216.3|14
1643800140000|2022-02-02 11:09:00|15218.4|15216.4|15218.2|15216.2|15219.1|15217.1|15217.2|15215.2|19
1643800150000|2022-02-02 11:09:10|15218.1|15216.1|15217.7|15215.7|15218.1|15216.1|15217.4|15215.4|4
1643800160000|2022-02-02 11:09:20|15217.6|15215.6|15215.8|15213.8|15217.6|15215.6|15215.8|15213.8|20
1643800170000|2022-02-02 11:09:30|15215.7|15213.7|15213.8|15211.8|15217.9|15215.9|15213.7|15211.7|53
1643800180000|2022-02-02 11:09:40|15214.6|15212.6|15213.2|15211.2|15214.9|15212.9|15213.2|15211.2|17
1643800190000|2022-02-02 11:09:50|15213.3|15211.3|15212.1|15210.1|15213.6|15211.6|15212.1|15210.1|14
1643800200000|2022-02-02 11:10:00|15212.3|15210.3|15210.3|15208.3|15213.4|15211.4|15210.2|15208.2|27
1643800210000|2022-02-02 11:10:10|15210.4|15208.4|15207.6|15205.6|15210.7|15208.7|15207.6|15205.6|37
1643800220000|2022-02-02 11:10:20|15207.7|15205.7|15206.7|15204.7|15208.2|15206.2|15205.7|15203.7|57
1643800230000|2022-02-02 11:10:30|15206.8|15204.8|15210.8|15208.8|15210.9|15208.9|15206.7|15204.7|37
1643800240000|2022-02-02 11:10:40|15209.9|15207.9|15210.2|15208.2|15211.8|15209.8|15209.8|15207.8|29
1643800250000|2022-02-02 11:10:50|15210.9|15208.9|15210.4|15208.4|15211.1|15209.1|15209.7|15207.7|18
1643800260000|2022-02-02 11:11:00|15210.6|15208.6|15208.1|15206.1|15210.6|15208.6|15207.7|15205.7|22
1643800270000|2022-02-02 11:11:10|15208.2|15206.2|15207.9|15205.9|15208.3|15206.3|15207.7|15205.7|8
1643800280000|2022-02-02 11:11:20|15207.8|15205.8|15205.1|15203.1|15208.4|15206.4|15204.6|15202.6|82
1643800290000|2022-02-02 11:11:30|15204.9|15202.9|15201.7|15199.7|15205.7|15203.7|15201.3|15199.3|99
1643800300000|2022-02-02 11:11:40|15201.9|15199.9|15204.4|15202.4|15204.4|15202.4|15201.4|15199.4|35
1643800310000|2022-02-02 11:11:50|15204.6|15202.6|15205.2|15203.2|15206.2|15204.2|15204.6|15202.6|25
1643800320000|2022-02-02 11:12:00|15205.1|15203.1|15206.1|15204.1|15206.2|15204.2|15204.8|15202.8|29
1643800330000|2022-02-02 11:12:10|15205.9|15203.9|15204.1|15202.1|15206.6|15204.6|15203.4|15201.4|22
1643800340000|2022-02-02 11:12:20|15204.2|15202.2|15205.2|15203.2|15205.2|15203.2|15204.2|15202.2|19
1643800350000|2022-02-02 11:12:30|15205.3|15203.3|15204.9|15202.9|15205.8|15203.8|15204.6|15202.6|28
1643800360000|2022-02-02 11:12:40|15205.1|15203.1|15204.3|15202.3|15206.1|15204.1|15203.1|15201.1|51
1643800370000|2022-02-02 11:12:50|15204.8|15202.8|15203.6|15201.6|15205.8|15203.8|15203.1|15201.1|22
1643800380000|2022-02-02 11:13:00|15204.1|15202.1|15204.6|15202.6|15206.4|15204.4|15203.7|15201.7|25
1643800390000|2022-02-02 11:13:10|15204.4|15202.4|15204.9|15202.9|15204.9|15202.9|15203.1|15201.1|25
1643800400000|2022-02-02 11:13:20|15204.6|15202.6|15202.9|15200.9|15205.9|15203.9|15202.8|15200.8|42
1643800410000|2022-02-02 11:13:30|15203.1|15201.1|15205.7|15203.7|15206.1|15204.1|15203.1|15201.1|35
1643800420000|2022-02-02 11:13:40|15205.6|15203.6|15206.1|15204.1|15206.1|15204.1|15205.1|15203.1|10
1643800430000|2022-02-02 11:13:50|15206.2|15204.2|15203.9|15201.9|15206.2|15204.2|15203.8|15201.8|7
1643800440000|2022-02-02 11:14:00|15204.6|15202.6|15205.7|15203.7|15206.3|15204.3|15203.7|15201.7|22
1643800450000|2022-02-02 11:14:10|15205.8|15203.8|15204.8|15202.8|15206.7|15204.7|15204.6|15202.6|23
1643800460000|2022-02-02 11:14:20|15204.9|15202.9|15205.3|15203.3|15206.6|15204.6|15204.9|15202.9|15
1643800470000|2022-02-02 11:14:30|15205.2|15203.2|15204.3|15202.3|15205.2|15203.2|15204.2|15202.2|17
1643800480000|2022-02-02 11:14:40|15204.2|15202.2|15204.2|15202.2|15205.4|15203.4|15203.8|15201.8|21
1643800490000|2022-02-02 11:14:50|15204.1|15202.1|15204.1|15202.1|15204.3|15202.3|15202.8|15200.8|19
1643800500000|2022-02-02 11:15:00|15203.9|15201.9|15204.1|15202.1|15204.2|15202.2|15202.9|15200.9|19
1643800510000|2022-02-02 11:15:10|15203.9|15201.9|15206.4|15204.4|15206.6|15204.6|15203.8|15201.8|38
1643800520000|2022-02-02 11:15:20|15205.9|15203.9|15204.6|15202.6|15206.8|15204.8|15204.3|15202.3|23
1643800530000|2022-02-02 11:15:30|15204.7|15202.7|15206.1|15204.1|15206.2|15204.2|15203.7|15201.7|12
1643800540000|2022-02-02 11:15:40|15205.6|15203.6|15206.1|15204.1|15206.9|15204.9|15205.6|15203.6|21
1643800550000|2022-02-02 11:15:50|15205.4|15203.4|15206.2|15204.2|15206.2|15204.2|15205.4|15203.4|11
1643800560000|2022-02-02 11:16:00|15206.3|15204.3|15205.6|15203.6|15206.3|15204.3|15205.1|15203.1|30
1643800570000|2022-02-02 11:16:10|15205.3|15203.3|15204.4|15202.4|15205.9|15203.9|15204.3|15202.3|12
1643800580000|2022-02-02 11:16:20|15203.9|15201.9|15204.1|15202.1|15204.6|15202.6|15202.8|15200.8|17
1643800590000|2022-02-02 11:16:30|15203.9|15201.9|15204.9|15202.9|15205.6|15203.6|15203.9|15201.9|20
1643800600000|2022-02-02 11:16:40|15204.8|15202.8|15202.3|15200.3|15205.4|15203.4|15202.2|15200.2|71
1643800610000|2022-02-02 11:16:50|15202.2|15200.2|15204.2|15202.2|15204.4|15202.4|15201.7|15199.7|34
1643800620000|2022-02-02 11:17:00|15203.9|15201.9|15203.4|15201.4|15204.4|15202.4|15203.4|15201.4|32
1643800630000|2022-02-02 11:17:10|15204.3|15202.3|15203.7|15201.7|15205.1|15203.1|15202.8|15200.8|24
1643800640000|2022-02-02 11:17:20|15203.6|15201.6|15205.7|15203.7|15206.1|15204.1|15203.6|15201.6|21
1643800650000|2022-02-02 11:17:30|15205.8|15203.8|15205.1|15203.1|15205.8|15203.8|15204.3|15202.3|19
1643800660000|2022-02-02 11:17:40|15204.9|15202.9|15205.4|15203.4|15205.7|15203.7|15203.9|15201.9|16
1643800670000|2022-02-02 11:17:50|15205.6|15203.6|15204.4|15202.4|15205.8|15203.8|15204.2|15202.2|8
1643800680000|2022-02-02 11:18:00|15204.8|15202.8|15204.9|15202.9|15205.4|15203.4|15204.2|15202.2|11
1643800690000|2022-02-02 11:18:10|15205.1|15203.1|15205.4|15203.4|15205.6|15203.6|15204.9|15202.9|7
1643800700000|2022-02-02 11:18:20|15205.7|15203.7|15205.4|15203.4|15206.2|15204.2|15205.3|15203.3|41
1643800710000|2022-02-02 11:18:30|15205.6|15203.6|15206.1|15204.1|15206.1|15204.1|15205.4|15203.4|11
1643800720000|2022-02-02 11:18:40|15206.2|15204.2|15206.7|15204.7|15206.9|15204.9|15206.1|15204.1|31
1643800730000|2022-02-02 11:18:50|15206.8|15204.8|15206.8|15204.8|15206.9|15204.9|15206.6|15204.6|3
1643800740000|2022-02-02 11:19:00|15206.6|15204.6|15206.2|15204.2|15206.7|15204.7|15204.1|15202.1|23
1643800750000|2022-02-02 11:19:10|15206.3|15204.3|15206.8|15204.8|15207.1|15205.1|15206.3|15204.3|23
1643800760000|2022-02-02 11:19:20|15206.7|15204.7|15206.7|15204.7|15207.6|15205.6|15206.1|15204.1|13
1643800770000|2022-02-02 11:19:30|15206.8|15204.8|15207.7|15205.7|15207.8|15205.8|15206.8|15204.8|10
1643800780000|2022-02-02 11:19:40|15207.8|15205.8|15206.7|15204.7|15207.8|15205.8|15206.2|15204.2|5
1643800790000|2022-02-02 11:19:50|15206.6|15204.6|15206.2|15204.2|15206.6|15204.6|15205.6|15203.6|6
1643800800000|2022-02-02 11:20:00|15205.6|15203.6|15207.8|15205.8|15207.9|15205.9|15205.4|15203.4|22
1643800810000|2022-02-02 11:20:10|15207.9|15205.9|15206.6|15204.6|15208.2|15206.2|15206.2|15204.2|17
1643800820000|2022-02-02 11:20:20|15206.3|15204.3|15207.7|15205.7|15207.7|15205.7|15206.3|15204.3|15
1643800830000|2022-02-02 11:20:30|15207.6|15205.6|15208.4|15206.4|15208.4|15206.4|15206.9|15204.9|22
1643800840000|2022-02-02 11:20:40|15208.7|15206.7|15208.9|15206.9|15209.3|15207.3|15208.3|15206.3|30
1643800850000|2022-02-02 11:20:50|15209.3|15207.3|15210.8|15208.8|15211.4|15209.4|15209.3|15207.3|35
1643800860000|2022-02-02 11:21:00|15210.9|15208.9|15212.7|15210.7|15214.3|15212.3|15210.8|15208.8|70
1643800870000|2022-02-02 11:21:10|15212.8|15210.8|15213.2|15211.2|15213.7|15211.7|15212.6|15210.6|29
1643800880000|2022-02-02 11:21:20|15212.9|15210.9|15217.9|15215.9|15217.9|15215.9|15212.9|15210.9|55
1643800890000|2022-02-02 11:21:30|15217.6|15215.6|15217.7|15215.7|15217.9|15215.9|15216.6|15214.6|29
1643800900000|2022-02-02 11:21:40|15217.8|15215.8|15217.3|15215.3|15217.8|15215.8|15217.2|15215.2|14
1643800910000|2022-02-02 11:21:50|15217.2|15215.2|15217.3|15215.3|15218.1|15216.1|15216.9|15214.9|20
1643800920000|2022-02-02 11:22:00|15217.4|15215.4|15216.7|15214.7|15217.4|15215.4|15216.3|15214.3|14
1643800930000|2022-02-02 11:22:10|15216.8|15214.8|15217.7|15215.7|15217.7|15215.7|15215.4|15213.4|31
1643800940000|2022-02-02 11:22:20|15217.6|15215.6|15217.2|15215.2|15217.7|15215.7|15216.3|15214.3|7
1643800950000|2022-02-02 11:22:30|15217.1|15215.1|15216.8|15214.8|15217.2|15215.2|15215.7|15213.7|10
1643800960000|2022-02-02 11:22:40|15216.6|15214.6|15217.4|15215.4|15218.1|15216.1|15216.4|15214.4|8
1643800970000|2022-02-02 11:22:50|15217.3|15215.3|15218.8|15216.8|15219.1|15217.1|15216.9|15214.9|10
1643800980000|2022-02-02 11:23:00|15218.7|15216.7|15219.2|15217.2|15219.2|15217.2|15217.8|15215.8|20
1643800990000|2022-02-02 11:23:10|15219.6|15217.6|15220.8|15218.8|15221.3|15219.3|15219.6|15217.6|30
1643801000000|2022-02-02 11:23:20|15220.9|15218.9|15222.6|15220.6|15222.6|15220.6|15220.9|15218.9|23
1643801010000|2022-02-02 11:23:30|15221.6|15219.6|15221.6|15219.6|15221.6|15219.6|15220.8|15218.8|38
1643801020000|2022-02-02 11:23:40|15221.4|15219.4|15221.7|15219.7|15221.9|15219.9|15220.4|15218.4|55
1643801030000|2022-02-02 11:23:50|15221.6|15219.6|15221.1|15219.1|15222.3|15220.3|15220.8|15218.8|19
1643801040000|2022-02-02 11:24:00|15221.2|15219.2|15220.8|15218.8|15221.2|15219.2|15219.9|15217.9|7
1643801050000|2022-02-02 11:24:10|15220.9|15218.9|15220.3|15218.3|15220.9|15218.9|15219.9|15217.9|17
1643801060000|2022-02-02 11:24:20|15220.1|15218.1|15218.6|15216.6|15220.4|15218.4|15218.2|15216.2|26
1643801070000|2022-02-02 11:24:30|15218.4|15216.4|15218.9|15216.9|15218.9|15216.9|15217.4|15215.4|26
1643801080000|2022-02-02 11:24:40|15218.8|15216.8|15218.9|15216.9|15219.1|15217.1|15218.7|15216.7|4
1643801090000|2022-02-02 11:24:50|15218.6|15216.6|15218.6|15216.6|15219.2|15217.2|15218.6|15216.6|10
1643801100000|2022-02-02 11:25:00|15218.4|15216.4|15218.6|15216.6|15218.8|15216.8|15218.4|15216.4|8
1643801110000|2022-02-02 11:25:10|15218.4|15216.4|15218.6|15216.6|15218.8|15216.8|15218.1|15216.1|4
1643801120000|2022-02-02 11:25:20|15218.4|15216.4|15217.9|15215.9|15218.4|15216.4|15217.9|15215.9|2
1643801130000|2022-02-02 11:25:30|15217.8|15215.8|15217.7|15215.7|15218.6|15216.6|15217.7|15215.7|9
1643801140000|2022-02-02 11:25:40|15217.9|15215.9|15218.8|15216.8|15218.8|15216.8|15217.9|15215.9|20
1643801150000|2022-02-02 11:25:50|15218.7|15216.7|15216.8|15214.8|15218.9|15216.9|15216.7|15214.7|26
1643801160000|2022-02-02 11:26:00|15217.1|15215.1|15214.2|15212.2|15217.6|15215.6|15214.1|15212.1|30
1643801170000|2022-02-02 11:26:10|15214.3|15212.3|15214.4|15212.4|15214.9|15212.9|15214.3|15212.3|9
1643801180000|2022-02-02 11:26:20|15214.7|15212.7|15214.4|15212.4|15214.7|15212.7|15213.7|15211.7|15
1643801190000|2022-02-02 11:26:30|15214.6|15212.6|15214.9|15212.9|15215.1|15213.1|15214.4|15212.4|9
1643801200000|2022-02-02 11:26:40|15215.1|15213.1|15216.2|15214.2|15216.2|15214.2|15215.1|15213.1|13
1643801210000|2022-02-02 11:26:50|15216.4|15214.4|15215.8|15213.8|15216.6|15214.6|15215.6|15213.6|3
1643801220000|2022-02-02 11:27:00|15215.9|15213.9|15215.8|15213.8|15216.6|15214.6|15215.8|15213.8|2
1643801230000|2022-02-02 11:27:10|15216.3|15214.3|15215.6|15213.6|15216.3|15214.3|15215.2|15213.2|9
1643801240000|2022-02-02 11:27:20|15215.2|15213.2|15217.6|15215.6|15217.7|15215.7|15215.2|15213.2|18
1643801250000|2022-02-02 11:27:30|15217.9|15215.9|15218.4|15216.4|15218.4|15216.4|15217.7|15215.7|13
1643801260000|2022-02-02 11:27:40|15218.6|15216.6|15220.3|15218.3|15220.3|15218.3|15218.6|15216.6|9
1643801270000|2022-02-02 11:27:50|15219.8|15217.8|15218.8|15216.8|15220.7|15218.7|15218.8|15216.8|8
1643801280000|2022-02-02 11:28:00|15218.9|15216.9|15221.9|15219.9|15221.9|15219.9|15218.4|15216.4|44
1643801290000|2022-02-02 11:28:10|15221.7|15219.7|15220.7|15218.7|15221.7|15219.7|15220.2|15218.2|6
1643801300000|2022-02-02 11:28:20|15220.6|15218.6|15220.7|15218.7|15221.4|15219.4|15220.1|15218.1|16
1643801310000|2022-02-02 11:28:30|15220.4|15218.4|15220.7|15218.7|15221.2|15219.2|15220.2|15218.2|9
1643801320000|2022-02-02 11:28:40|15220.8|15218.8|15220.3|15218.3|15220.8|15218.8|15219.8|15217.8|8
1643801330000|2022-02-02 11:28:50|15220.2|15218.2|15220.1|15218.1|15220.6|15218.6|15219.9|15217.9|4
1643801340000|2022-02-02 11:29:00|15219.9|15217.9|15221.9|15219.9|15221.9|15219.9|15219.9|15217.9|19
1643801350000|2022-02-02 11:29:10|15222.4|15220.4|15222.7|15220.7|15223.9|15221.9|15221.9|15219.9|32
1643801360000|2022-02-02 11:29:20|15222.8|15220.8|15223.6|15221.6|15223.9|15221.9|15222.7|15220.7|35
1643801370000|2022-02-02 11:29:30|15223.7|15221.7|15223.1|15221.1|15223.8|15221.8|15222.4|15220.4|25
1643801380000|2022-02-02 11:29:40|15222.9|15220.9|15223.6|15221.6|15224.4|15222.4|15222.9|15220.9|25
1643801390000|2022-02-02 11:29:50|15223.4|15221.4|15223.4|15221.4|15224.2|15222.2|15222.3|15220.3|36
1643801400000|2022-02-02 11:30:00|15222.8|15220.8|15221.1|15219.1|15223.4|15221.4|15220.8|15218.8|41
1643801410000|2022-02-02 11:30:10|15220.9|15218.9|15221.8|15219.8|15222.2|15220.2|15220.2|15218.2|16
1643801420000|2022-02-02 11:30:20|15221.7|15219.7|15224.7|15222.7|15224.7|15222.7|15221.1|15219.1|29
1643801430000|2022-02-02 11:30:30|15224.6|15222.6|15224.8|15222.8|15226.4|15224.4|15224.4|15222.4|51
1643801440000|2022-02-02 11:30:40|15224.7|15222.7|15224.2|15222.2|15224.8|15222.8|15223.7|15221.7|10
1643801450000|2022-02-02 11:30:50|15224.1|15222.1|15223.1|15221.1|15224.3|15222.3|15222.9|15220.9|16
1643801460000|2022-02-02 11:31:00|15223.2|15221.2|15224.6|15222.6|15224.7|15222.7|15222.9|15220.9|10
1643801470000|2022-02-02 11:31:10|15224.4|15222.4|15226.4|15224.4|15226.6|15224.6|15224.4|15222.4|25
1643801480000|2022-02-02 11:31:20|15226.3|15224.3|15226.8|15224.8|15226.9|15224.9|15225.9|15223.9|20
1643801490000|2022-02-02 11:31:30|15226.9|15224.9|15227.1|15225.1|15227.4|15225.4|15226.9|15224.9|31
1643801500000|2022-02-02 11:31:40|15226.9|15224.9|15228.7|15226.7|15229.4|15227.4|15226.9|15224.9|39
1643801510000|2022-02-02 11:31:50|15228.4|15226.4|15226.8|15224.8|15228.6|15226.6|15226.4|15224.4|51
1643801520000|2022-02-02 11:32:00|15227.2|15225.2|15229.2|15227.2|15229.2|15227.2|15227.1|15225.1|16
1643801530000|2022-02-02 11:32:10|15229.3|15227.3|15228.3|15226.3|15229.3|15227.3|15227.9|15225.9|16
1643801540000|2022-02-02 11:32:20|15228.1|15226.1|15228.4|15226.4|15228.6|15226.6|15228.1|15226.1|11
1643801550000|2022-02-02 11:32:30|15228.6|15226.6|15228.6|15226.6|15228.7|15226.7|15228.2|15226.2|9
1643801560000|2022-02-02 11:32:40|15228.4|15226.4|15227.6|15225.6|15229.4|15227.4|15227.6|15225.6|23
1643801570000|2022-02-02 11:32:50|15227.3|15225.3|15228.7|15226.7|15228.7|15226.7|15227.3|15225.3|11
1643801580000|2022-02-02 11:33:00|15229.2|15227.2|15229.9|15227.9|15229.9|15227.9|15229.1|15227.1|33
1643801590000|2022-02-02 11:33:10|15230.4|15228.4|15230.3|15228.3|15230.8|15228.8|15230.2|15228.2|15
1643801600000|2022-02-02 11:33:20|15230.7|15228.7|15230.8|15228.8|15231.2|15229.2|15230.2|15228.2|27
1643801610000|2022-02-02 11:33:30|15230.6|15228.6|15231.7|15229.7|15231.8|15229.8|15230.6|15228.6|27
1643801620000|2022-02-02 11:33:40|15231.8|15229.8|15229.9|15227.9|15231.9|15229.9|15229.8|15227.8|21
1643801630000|2022-02-02 11:33:50|15229.7|15227.7|15228.9|15226.9|15230.1|15228.1|15228.7|15226.7|20
1643801640000|2022-02-02 11:34:00|15228.7|15226.7|15230.9|15228.9|15230.9|15228.9|15228.6|15226.6|14
1643801650000|2022-02-02 11:34:10|15231.6|15229.6|15230.6|15228.6|15232.1|15230.1|15230.1|15228.1|44
1643801660000|2022-02-02 11:34:20|15230.4|15228.4|15232.7|15230.7|15232.7|15230.7|15230.4|15228.4|21
1643801670000|2022-02-02 11:34:30|15232.9|15230.9|15231.6|15229.6|15233.2|15231.2|15231.2|15229.2|27
1643801680000|2022-02-02 11:34:40|15231.7|15229.7|15231.8|15229.8|15231.8|15229.8|15231.4|15229.4|8
1643801690000|2022-02-02 11:34:50|15231.6|15229.6|15231.4|15229.4|15231.8|15229.8|15231.3|15229.3|8
1643801700000|2022-02-02 11:35:00|15231.6|15229.6|15229.4|15227.4|15231.9|15229.9|15228.4|15226.4|31
1643801710000|2022-02-02 11:35:10|15229.6|15227.6|15229.9|15227.9|15230.3|15228.3|15229.6|15227.6|12
1643801720000|2022-02-02 11:35:20|15230.3|15228.3|15230.8|15228.8|15230.8|15228.8|15229.9|15227.9|12
1643801730000|2022-02-02 11:35:30|15230.9|15228.9|15232.2|15230.2|15232.2|15230.2|15230.9|15228.9|10
1643801740000|2022-02-02 11:35:40|15232.3|15230.3|15232.3|15230.3|15232.4|15230.4|15231.8|15229.8|8
1643801750000|2022-02-02 11:35:50|15233.2|15231.2|15233.9|15231.9|15233.9|15231.9|15232.3|15230.3|24
1643801760000|2022-02-02 11:36:00|15233.8|15231.8|15234.7|15232.7|15234.9|15232.9|15233.6|15231.6|48
1643801770000|2022-02-02 11:36:10|15234.1|15232.1|15233.7|15231.7|15234.1|15232.1|15232.9|15230.9|26
1643801780000|2022-02-02 11:36:20|15233.6|15231.6|15232.8|15230.8|15233.6|15231.6|15231.6|15229.6|25
1643801790000|2022-02-02 11:36:30|15233.1|15231.1|15232.7|15230.7|15233.8|15231.8|15232.7|15230.7|17
1643801800000|2022-02-02 11:36:40|15232.8|15230.8|15233.9|15231.9|15233.9|15231.9|15232.7|15230.7|10
1643801810000|2022-02-02 11:36:50|15234.2|15232.2|15236.6|15234.6|15239.4|15237.4|15233.9|15231.9|104
1643801820000|2022-02-02 11:37:00|15236.3|15234.3|15234.7|15232.7|15236.4|15234.4|15233.9|15231.9|34
1643801830000|2022-02-02 11:37:10|15234.8|15232.8|15236.7|15234.7|15236.9|15234.9|15234.1|15232.1|18
1643801840000|2022-02-02 11:37:20|15236.1|15234.1|15236.1|15234.1|15236.8|15234.8|15235.6|15233.6|19
1643801850000|2022-02-02 11:37:30|15236.2|15234.2|15238.4|15236.4|15238.8|15236.8|15236.1|15234.1|37
1643801860000|2022-02-02 11:37:40|15238.3|15236.3|15238.4|15236.4|15238.7|15236.7|15237.9|15235.9|12
1643801870000|2022-02-02 11:37:50|15238.6|15236.6|15239.4|15237.4|15239.6|15237.6|15238.4|15236.4|22
1643801880000|2022-02-02 11:38:00|15239.1|15237.1|15239.1|15237.1|15239.6|15237.6|15238.4|15236.4|13
1643801890000|2022-02-02 11:38:10|15238.9|15236.9|15238.7|15236.7|15240.6|15238.6|15238.6|15236.6|36
1643801900000|2022-02-02 11:38:20|15238.2|15236.2|15238.2|15236.2|15239.1|15237.1|15237.8|15235.8|32
1643801910000|2022-02-02 11:38:30|15238.7|15236.7|15233.8|15231.8|15238.7|15236.7|15233.6|15231.6|85
1643801920000|2022-02-02 11:38:40|15234.1|15232.1|15234.1|15232.1|15235.2|15233.2|15233.8|15231.8|12
1643801930000|2022-02-02 11:38:50|15233.9|15231.9|15233.9|15231.9|15234.3|15232.3|15233.7|15231.7|10
1643801940000|2022-02-02 11:39:00|15233.7|15231.7|15232.4|15230.4|15234.2|15232.2|15232.1|15230.1|21
1643801950000|2022-02-02 11:39:10|15232.6|15230.6|15232.2|15230.2|15232.9|15230.9|15232.2|15230.2|7
1643801960000|2022-02-02 11:39:20|15232.1|15230.1|15231.3|15229.3|15232.1|15230.1|15230.7|15228.7|15
1643801970000|2022-02-02 11:39:30|15231.4|15229.4|15230.1|15228.1|15231.9|15229.9|15229.8|15227.8|31
1643801980000|2022-02-02 11:39:40|15230.2|15228.2|15231.2|15229.2|15232.1|15230.1|15230.2|15228.2|7
1643801990000|2022-02-02 11:39:50|15231.3|15229.3|15231.3|15229.3|15231.3|15229.3|15230.9|15228.9|4
1643802000000|2022-02-02 11:40:00|15231.2|15229.2|15230.8|15228.8|15232.4|15230.4|15230.2|15228.2|19
1643802010000|2022-02-02 11:40:10|15230.7|15228.7|15230.2|15228.2|15230.7|15228.7|15230.1|15228.1|28
1643802020000|2022-02-02 11:40:20|15230.1|15228.1|15230.8|15228.8|15231.1|15229.1|15230.1|15228.1|11
1643802030000|2022-02-02 11:40:30|15230.9|15228.9|15231.9|15229.9|15232.2|15230.2|15230.9|15228.9|11
1643802040000|2022-02-02 11:40:40|15232.1|15230.1|15232.8|15230.8|15232.9|15230.9|15231.9|15229.9|8
1643802050000|2022-02-02 11:40:50|15232.9|15230.9|15233.6|15231.6|15233.9|15231.9|15232.9|15230.9|30
1643802060000|2022-02-02 11:41:00|15233.4|15231.4|15234.7|15232.7|15235.1|15233.1|15233.4|15231.4|23
1643802070000|2022-02-02 11:41:10|15234.8|15232.8|15233.7|15231.7|15235.1|15233.1|15233.7|15231.7|6
1643802080000|2022-02-02 11:41:20|15233.6|15231.6|15232.1|15230.1|15233.7|15231.7|15231.9|15229.9|9
1643802090000|2022-02-02 11:41:30|15232.2|15230.2|15228.1|15226.1|15232.7|15230.7|15228.1|15226.1|44
1643802100000|2022-02-02 11:41:40|15228.3|15226.3|15228.3|15226.3|15228.6|15226.6|15227.7|15225.7|14
1643802110000|2022-02-02 11:41:50|15228.2|15226.2|15228.9|15226.9|15229.2|15227.2|15227.8|15225.8|27
1643802120000|2022-02-02 11:42:00|15229.1|15227.1|15229.3|15227.3|15229.4|15227.4|15228.8|15226.8|7
1643802130000|2022-02-02 11:42:10|15229.4|15227.4|15229.1|15227.1|15229.9|15227.9|15228.8|15226.8|9
1643802140000|2022-02-02 11:42:20|15228.9|15226.9|15226.4|15224.4|15228.9|15226.9|15226.1|15224.1|42
1643802150000|2022-02-02 11:42:30|15226.3|15224.3|15225.9|15223.9|15226.3|15224.3|15225.7|15223.7|8
1643802160000|2022-02-02 11:42:40|15225.8|15223.8|15224.6|15222.6|15225.9|15223.9|15223.6|15221.6|36
1643802170000|2022-02-02 11:42:50|15224.7|15222.7|15225.6|15223.6|15226.3|15224.3|15224.7|15222.7|12
1643802180000|2022-02-02 11:43:00|15225.8|15223.8|15226.4|15224.4|15226.4|15224.4|15225.2|15223.2|16
1643802190000|2022-02-02 11:43:10|15226.8|15224.8|15224.6|15222.6|15226.8|15224.8|15224.4|15222.4|16
1643802200000|2022-02-02 11:43:20|15224.7|15222.7|15223.3|15221.3|15224.8|15222.8|15223.1|15221.1|9
1643802210000|2022-02-02 11:43:30|15223.2|15221.2|15223.2|15221.2|15223.6|15221.6|15222.6|15220.6|19
1643802220000|2022-02-02 11:43:40|15223.1|15221.1|15223.2|15221.2|15223.4|15221.4|15222.7|15220.7|7
1643802230000|2022-02-02 11:43:50|15223.7|15221.7|15226.1|15224.1|15226.2|15224.2|15223.7|15221.7|17
1643802240000|2022-02-02 11:44:00|15224.7|15222.7|15226.2|15224.2|15226.7|15224.7|15224.7|15222.7|32
1643802250000|2022-02-02 11:44:10|15226.6|15224.6|15225.6|15223.6|15226.7|15224.7|15225.1|15223.1|9
1643802260000|2022-02-02 11:44:20|15225.4|15223.4|15225.8|15223.8|15225.9|15223.9|15225.4|15223.4|2
1643802270000|2022-02-02 11:44:30|15225.9|15223.9|15225.8|15223.8|15226.9|15224.9|15225.3|15223.3|21
1643802280000|2022-02-02 11:44:40|15225.6|15223.6|15225.3|15223.3|15225.6|15223.6|15225.1|15223.1|6
1643802290000|2022-02-02 11:44:50|15225.4|15223.4|15226.3|15224.3|15226.8|15224.8|15225.4|15223.4|7
1643802300000|2022-02-02 11:45:00|15226.4|15224.4|15228.6|15226.6|15230.6|15228.6|15226.1|15224.1|40
1643802310000|2022-02-02 11:45:10|15228.7|15226.7|15228.8|15226.8|15229.2|15227.2|15228.2|15226.2|12
1643802320000|2022-02-02 11:45:20|15228.9|15226.9|15229.9|15227.9|15230.1|15228.1|15228.7|15226.7|25
1643802330000|2022-02-02 11:45:30|15230.1|15228.1|15231.8|15229.8|15231.8|15229.8|15230.1|15228.1|12
1643802340000|2022-02-02 11:45:40|15231.9|15229.9|15231.3|15229.3|15232.4|15230.4|15231.2|15229.2|20
1643802350000|2022-02-02 11:45:50|15231.1|15229.1|15231.3|15229.3|15231.7|15229.7|15231.1|15229.1|7
1643802360000|2022-02-02 11:46:00|15231.1|15229.1|15232.8|15230.8|15233.3|15231.3|15230.2|15228.2|27
1643802370000|2022-02-02 11:46:10|15232.6|15230.6|15232.8|15230.8|15233.6|15231.6|15232.6|15230.6|11
1643802380000|2022-02-02 11:46:20|15233.1|15231.1|15231.6|15229.6|15233.1|15231.1|15231.4|15229.4|6
1643802390000|2022-02-02 11:46:30|15231.3|15229.3|15233.4|15231.4|15233.4|15231.4|15229.7|15227.7|45
1643802400000|2022-02-02 11:46:40|15233.3|15231.3|15233.7|15231.7|15234.1|15232.1|15232.9|15230.9|24
1643802410000|2022-02-02 11:46:50|15233.6|15231.6|15234.1|15232.1|15234.2|15232.2|15233.4|15231.4|5
1643802420000|2022-02-02 11:47:00|15233.9|15231.9|15232.7|15230.7|15234.3|15232.3|15232.6|15230.6|12
1643802430000|2022-02-02 11:47:10|15232.6|15230.6|15232.3|15230.3|15232.8|15230.8|15232.1|15230.1|6
1643802440000|2022-02-02 11:47:20|15232.4|15230.4|15231.8|15229.8|15232.9|15230.9|15231.6|15229.6|13
1643802450000|2022-02-02 11:47:30|15231.7|15229.7|15231.1|15229.1|15231.7|15229.7|15230.9|15228.9|18
1643802460000|2022-02-02 11:47:40|15230.9|15228.9|15230.3|15228.3|15230.9|15228.9|15230.3|15228.3|10
1643802470000|2022-02-02 11:47:50|15230.2|15228.2|15229.2|15227.2|15230.3|15228.3|15229.2|15227.2|13
1643802480000|2022-02-02 11:48:00|15229.1|15227.1|15229.8|15227.8|15230.3|15228.3|15229.1|15227.1|6
1643802490000|2022-02-02 11:48:10|15229.9|15227.9|15230.6|15228.6|15231.2|15229.2|15229.9|15227.9|12
1643802500000|2022-02-02 11:48:20|15230.4|15228.4|15230.4|15228.4|15230.7|15228.7|15229.9|15227.9|2
1643802510000|2022-02-02 11:48:30|15230.6|15228.6|15230.9|15228.9|15230.9|15228.9|15230.2|15228.2|2
1643802520000|2022-02-02 11:48:40|15230.7|15228.7|15229.9|15227.9|15230.7|15228.7|15229.8|15227.8|12
1643802530000|2022-02-02 11:48:50|15229.8|15227.8|15230.1|15228.1|15230.2|15228.2|15229.8|15227.8|2
1643802540000|2022-02-02 11:49:00|15229.9|15227.9|15229.1|15227.1|15229.9|15227.9|15228.7|15226.7|11
1643802550000|2022-02-02 11:49:10|15229.2|15227.2|15229.8|15227.8|15230.2|15228.2|15229.2|15227.2|4
1643802560000|2022-02-02 11:49:20|15229.7|15227.7|15229.6|15227.6|15230.1|15228.1|15228.7|15226.7|17
1643802570000|2022-02-02 11:49:30|15229.7|15227.7|15229.4|15227.4|15229.9|15227.9|15229.4|15227.4|1
1643802580000|2022-02-02 11:49:40|15229.6|15227.6|15228.8|15226.8|15229.6|15227.6|15228.7|15226.7|4
1643802590000|2022-02-02 11:49:50|15228.9|15226.9|15229.6|15227.6|15230.1|15228.1|15228.9|15226.9|3
1643802600000|2022-02-02 11:50:00|15229.4|15227.4|15229.3|15227.3|15229.7|15227.7|15228.9|15226.9|2
1643802610000|2022-02-02 11:50:10|15229.6|15227.6|15229.7|15227.7|15230.4|15228.4|15229.2|15227.2|7
1643802620000|2022-02-02 11:50:20|15229.6|15227.6|15229.2|15227.2|15229.9|15227.9|15229.1|15227.1|7
1643802630000|2022-02-02 11:50:30|15229.3|15227.3|15228.9|15226.9|15229.8|15227.8|15228.8|15226.8|3
1643802640000|2022-02-02 11:50:40|15228.8|15226.8|15229.6|15227.6|15229.9|15227.9|15226.8|15224.8|98
1643802650000|2022-02-02 11:50:50|15229.4|15227.4|15230.3|15228.3|15230.8|15228.8|15229.4|15227.4|16
1643802660000|2022-02-02 11:51:00|15230.2|15228.2|15232.1|15230.1|15233.1|15231.1|15230.2|15228.2|29
1643802670000|2022-02-02 11:51:10|15232.4|15230.4|15230.4|15228.4|15232.4|15230.4|15229.7|15227.7|50
1643802680000|2022-02-02 11:51:20|15230.7|15228.7|15231.7|15229.7|15231.7|15229.7|15228.1|15226.1|67
1643802690000|2022-02-02 11:51:30|15231.8|15229.8|15231.2|15229.2|15231.8|15229.8|15230.3|15228.3|7
1643802700000|2022-02-02 11:51:40|15230.9|15228.9|15231.8|15229.8|15232.1|15230.1|15230.7|15228.7|16
1643802710000|2022-02-02 11:51:50|15231.9|15229.9|15232.2|15230.2|15233.7|15231.7|15231.7|15229.7|28
1643802720000|2022-02-02 11:52:00|15232.1|15230.1|15235.1|15233.1|15235.1|15233.1|15231.9|15229.9|34
1643802730000|2022-02-02 11:52:10|15235.2|15233.2|15237.8|15235.8|15237.8|15235.8|15234.7|15232.7|114
1643802740000|2022-02-02 11:52:20|15237.9|15235.9|15239.3|15237.3|15239.6|15237.6|15236.9|15234.9|41
1643802750000|2022-02-02 11:52:30|15239.2|15237.2|15238.4|15236.4|15240.8|15238.8|15238.1|15236.1|68
1643802760000|2022-02-02 11:52:40|15238.6|15236.6|15240.4|15238.4|15240.7|15238.7|15238.1|15236.1|25
1643802770000|2022-02-02 11:52:50|15240.6|15238.6|15240.9|15238.9|15240.9|15238.9|15240.4|15238.4|9
1643802780000|2022-02-02 11:53:00|15240.8|15238.8|15237.7|15235.7|15240.8|15238.8|15237.7|15235.7|43
1643802790000|2022-02-02 11:53:10|15237.9|15235.9|15238.2|15236.2|15239.1|15237.1|15237.6|15235.6|8
1643802800000|2022-02-02 11:53:20|15238.1|15236.1|15236.8|15234.8|15238.1|15236.1|15236.1|15234.1|22
1643802810000|2022-02-02 11:53:30|15236.6|15234.6|15236.8|15234.8|15236.9|15234.9|15235.9|15233.9|9
1643802820000|2022-02-02 11:53:40|15236.6|15234.6|15238.3|15236.3|15239.1|15237.1|15235.3|15233.3|66
1643802830000|2022-02-02 11:53:50|15238.4|15236.4|15239.1|15237.1|15239.3|15237.3|15238.1|15236.1|9
1643802840000|2022-02-02 11:54:00|15238.6|15236.6|15239.8|15237.8|15240.2|15238.2|15238.2|15236.2|22
1643802850000|2022-02-02 11:54:10|15239.6|15237.6|15241.1|15239.1|15241.1|15239.1|15238.9|15236.9|51
1643802860000|2022-02-02 11:54:20|15241.2|15239.2|15243.4|15241.4|15243.7|15241.7|15240.7|15238.7|116
1643802870000|2022-02-02 11:54:30|15243.3|15241.3|15245.3|15243.3|15245.9|15243.9|15242.7|15240.7|67
1643802880000|2022-02-02 11:54:40|15244.9|15242.9|15244.6|15242.6|15246.1|15244.1|15244.6|15242.6|103
1643802890000|2022-02-02 11:54:50|15244.4|15242.4|15242.8|15240.8|15244.4|15242.4|15242.6|15240.6|11
1643802900000|2022-02-02 11:55:00|15242.7|15240.7|15242.4|15240.4|15242.7|15240.7|15238.8|15236.8|88
1643802910000|2022-02-02 11:55:10|15242.6|15240.6|15240.9|15238.9|15242.6|15240.6|15240.6|15238.6|11
1643802920000|2022-02-02 11:55:20|15241.1|15239.1|15242.7|15240.7|15242.7|15240.7|15239.6|15237.6|79
1643802930000|2022-02-02 11:55:30|15242.8|15240.8|15243.6|15241.6|15243.7|15241.7|15242.8|15240.8|10
1643802940000|2022-02-02 11:55:40|15243.4|15241.4|15241.3|15239.3|15243.6|15241.6|15241.3|15239.3|10
1643802950000|2022-02-02 11:55:50|15241.1|15239.1|15242.9|15240.9|15243.2|15241.2|15240.3|15238.3|21
1643802960000|2022-02-02 11:56:00|15242.8|15240.8|15242.8|15240.8|15244.1|15242.1|15242.8|15240.8|7
1643802970000|2022-02-02 11:56:10|15242.3|15240.3|15243.7|15241.7|15243.8|15241.8|15241.4|15239.4|56
1643802980000|2022-02-02 11:56:20|15243.8|15241.8|15243.4|15241.4|15243.8|15241.8|15243.3|15241.3|9
1643802990000|2022-02-02 11:56:30|15243.3|15241.3|15244.2|15242.2|15245.4|15243.4|15242.7|15240.7|84
1643803000000|2022-02-02 11:56:40|15244.7|15242.7|15242.9|15240.9|15245.8|15243.8|15242.9|15240.9|41
1643803010000|2022-02-02 11:56:50|15242.4|15240.4|15240.8|15238.8|15242.7|15240.7|15240.8|15238.8|11
1643803020000|2022-02-02 11:57:00|15240.6|15238.6|15238.2|15236.2|15241.7|15239.7|15238.2|15236.2|46
1643803030000|2022-02-02 11:57:10|15238.3|15236.3|15240.3|15238.3|15240.9|15238.9|15238.2|15236.2|21
1643803040000|2022-02-02 11:57:20|15240.2|15238.2|15239.6|15237.6|15241.1|15239.1|15239.2|15237.2|51
1643803050000|2022-02-02 11:57:30|15239.4|15237.4|15239.4|15237.4|15239.4|15237.4|15237.9|15235.9|20
1643803060000|2022-02-02 11:57:40|15239.3|15237.3|15239.2|15237.2|15240.1|15238.1|15238.4|15236.4|37
1643803070000|2022-02-02 11:57:50|15239.3|15237.3|15238.3|15236.3|15239.9|15237.9|15237.9|15235.9|11
1643803080000|2022-02-02 11:58:00|15238.6|15236.6|15237.2|15235.2|15238.6|15236.6|15236.7|15234.7|19
1643803090000|2022-02-02 11:58:10|15237.3|15235.3|15238.1|15236.1|15238.3|15236.3|15236.2|15234.2|38
1643803100000|2022-02-02 11:58:20|15237.2|15235.2|15238.9|15236.9|15239.4|15237.4|15236.8|15234.8|29
1643803110000|2022-02-02 11:58:30|15238.8|15236.8|15237.1|15235.1|15238.8|15236.8|15236.8|15234.8|18
1643803120000|2022-02-02 11:58:40|15237.6|15235.6|15237.8|15235.8|15238.1|15236.1|15237.3|15235.3|1
1643803130000|2022-02-02 11:58:50|15237.7|15235.7|15240.6|15238.6|15240.8|15238.8|15237.7|15235.7|22
1643803140000|2022-02-02 11:59:00|15240.3|15238.3|15243.3|15241.3|15243.6|15241.6|15240.2|15238.2|55
1643803150000|2022-02-02 11:59:10|15243.2|15241.2|15241.1|15239.1|15243.2|15241.2|15239.6|15237.6|19
1643803160000|2022-02-02 11:59:20|15241.2|15239.2|15242.4|15240.4|15242.7|15240.7|15240.6|15238.6|9
1643803170000|2022-02-02 11:59:30|15242.1|15240.1|15240.6|15238.6|15242.3|15240.3|15240.6|15238.6|38
1643803180000|2022-02-02 11:59:40|15240.4|15238.4|15241.7|15239.7|15241.8|15239.8|15240.4|15238.4|18
1643803190000|2022-02-02 11:59:50|15241.6|15239.6|15243.6|15241.6|15243.7|15241.7|15241.6|15239.6|36
1643803200000|2022-02-02 12:00:00|15243.7|15241.7|15240.1|15238.1|15243.7|15241.7|15240.1|15238.1|41
1643803210000|2022-02-02 12:00:10|15240.3|15238.3|15237.7|15235.7|15241.3|15239.3|15236.7|15234.7|48
1643803220000|2022-02-02 12:00:20|15237.6|15235.6|15233.9|15231.9|15237.7|15235.7|15233.7|15231.7|44
1643803230000|2022-02-02 12:00:30|15233.8|15231.8|15233.9|15231.9|15234.8|15232.8|15233.7|15231.7|37
1643803240000|2022-02-02 12:00:40|15234.2|15232.2|15232.2|15230.2|15234.3|15232.3|15230.7|15228.7|39
1643803250000|2022-02-02 12:00:50|15232.1|15230.1|15230.9|15228.9|15232.9|15230.9|15230.6|15228.6|35
1643803260000|2022-02-02 12:01:00|15230.7|15228.7|15233.9|15231.9|15234.7|15232.7|15229.8|15227.8|54
1643803270000|2022-02-02 12:01:10|15233.8|15231.8|15231.2|15229.2|15233.8|15231.8|15231.1|15229.1|45
1643803280000|2022-02-02 12:01:20|15230.8|15228.8|15230.2|15228.2|15230.8|15228.8|15230.1|15228.1|32
1643803290000|2022-02-02 12:01:30|15230.1|15228.1|15227.4|15225.4|15230.3|15228.3|15227.4|15225.4|67
1643803300000|2022-02-02 12:01:40|15227.3|15225.3|15227.2|15225.2|15227.7|15225.7|15224.8|15222.8|65
1643803310000|2022-02-02 12:01:50|15226.9|15224.9|15226.2|15224.2|15228.6|15226.6|15225.7|15223.7|36
1643803320000|2022-02-02 12:02:00|15226.3|15224.3|15227.4|15225.4|15227.8|15225.8|15225.8|15223.8|42
1643803330000|2022-02-02 12:02:10|15227.6|15225.6|15227.8|15225.8|15229.2|15227.2|15227.1|15225.1|36
1643803340000|2022-02-02 12:02:20|15227.7|15225.7|15227.4|15225.4|15227.8|15225.8|15226.8|15224.8|11
1643803350000|2022-02-02 12:02:30|15227.6|15225.6|15226.8|15224.8|15228.7|15226.7|15226.2|15224.2|22
1643803360000|2022-02-02 12:02:40|15227.1|15225.1|15227.4|15225.4|15228.1|15226.1|15226.7|15224.7|19
1643803370000|2022-02-02 12:02:50|15227.6|15225.6|15228.3|15226.3|15228.6|15226.6|15227.4|15225.4|19
1643803380000|2022-02-02 12:03:00|15228.2|15226.2|15231.8|15229.8|15231.9|15229.9|15228.1|15226.1|45
1643803390000|2022-02-02 12:03:10|15232.1|15230.1|15231.6|15229.6|15232.4|15230.4|15230.6|15228.6|67
1643803400000|2022-02-02 12:03:20|15231.4|15229.4|15231.6|15229.6|15232.1|15230.1|15230.9|15228.9|4
1643803410000|2022-02-02 12:03:30|15231.4|15229.4|15230.3|15228.3|15231.7|15229.7|15229.4|15227.4|13
1643803420000|2022-02-02 12:03:40|15230.6|15228.6|15230.6|15228.6|15230.6|15228.6|15230.1|15228.1|3
1643803430000|2022-02-02 12:03:50|15230.7|15228.7|15231.8|15229.8|15231.9|15229.9|15230.7|15228.7|7
1643803440000|2022-02-02 12:04:00|15231.7|15229.7|15234.2|15232.2|15234.7|15232.7|15231.6|15229.6|48
1643803450000|2022-02-02 12:04:10|15233.8|15231.8|15235.6|15233.6|15235.7|15233.7|15233.8|15231.8|19
1643803460000|2022-02-02 12:04:20|15235.8|15233.8|15235.1|15233.1|15235.8|15233.8|15235.1|15233.1|7
1643803470000|2022-02-02 12:04:30|15235.4|15233.4|15236.8|15234.8|15236.9|15234.9|15234.3|15232.3|15
1643803480000|2022-02-02 12:04:40|15236.7|15234.7|15235.4|15233.4|15236.8|15234.8|15235.4|15233.4|11
1643803490000|2022-02-02 12:04:50|15235.6|15233.6|15235.1|15233.1|15235.6|15233.6|15235.1|15233.1|10
1643803500000|2022-02-02 12:05:00|15235.2|15233.2|15233.3|15231.3|15235.3|15233.3|15232.8|15230.8|26
1643803510000|2022-02-02 12:05:10|15233.4|15231.4|15234.4|15232.4|15234.8|15232.8|15233.4|15231.4|12
1643803520000|2022-02-02 12:05:20|15234.3|15232.3|15235.6|15233.6|15235.7|15233.7|15234.2|15232.2|11
1643803530000|2022-02-02 12:05:30|15235.9|15233.9|15236.3|15234.3|15236.6|15234.6|15235.7|15233.7|7
1643803540000|2022-02-02 12:05:40|15236.6|15234.6|15236.7|15234.7|15238.1|15236.1|15235.9|15233.9|29
1643803550000|2022-02-02 12:05:50|15236.3|15234.3|15236.3|15234.3|15236.9|15234.9|15236.1|15234.1|6
1643803560000|2022-02-02 12:06:00|15236.7|15234.7|15237.3|15235.3|15237.3|15235.3|15236.2|15234.2|5
1643803570000|2022-02-02 12:06:10|15237.1|15235.1|15236.8|15234.8|15238.7|15236.7|15236.8|15234.8|38
1643803580000|2022-02-02 12:06:20|15236.6|15234.6|15239.2|15237.2|15239.2|15237.2|15236.4|15234.4|15
1643803590000|2022-02-02 12:06:30|15238.8|15236.8|15237.2|15235.2|15238.9|15236.9|15237.1|15235.1|3
1643803600000|2022-02-02 12:06:40|15237.1|15235.1|15238.3|15236.3|15238.3|15236.3|15236.4|15234.4|3
1643803610000|2022-02-02 12:06:50|15238.7|15236.7|15237.4|15235.4|15238.7|15236.7|15236.4|15234.4|23
1643803620000|2022-02-02 12:07:00|15237.2|15235.2|15235.1|15233.1|15237.2|15235.2|15233.9|15231.9|26
1643803630000|2022-02-02 12:07:10|15234.8|15232.8|15231.8|15229.8|15234.9|15232.9|15231.3|15229.3|27
1643803640000|2022-02-02 12:07:20|15231.6|15229.6|15233.2|15231.2|15233.4|15231.4|15231.6|15229.6|12
1643803650000|2022-02-02 12:07:30|15232.7|15230.7|15232.2|15230.2|15233.1|15231.1|15231.7|15229.7|6
1643803660000|2022-02-02 12:07:40|15232.1|15230.1|15232.1|15230.1|15232.2|15230.2|15231.6|15229.6|6
1643803670000|2022-02-02 12:07:50|15232.3|15230.3|15233.4|15231.4|15233.6|15231.6|15231.9|15229.9|6
1643803680000|2022-02-02 12:08:00|15233.6|15231.6|15233.3|15231.3|15234.4|15232.4|15233.3|15231.3|32
1643803690000|2022-02-02 12:08:10|15232.8|15230.8|15236.7|15234.7|15237.1|15235.1|15231.3|15229.3|32
1643803700000|2022-02-02 12:08:20|15236.8|15234.8|15236.6|15234.6|15236.9|15234.9|15235.4|15233.4|12
1643803710000|2022-02-02 12:08:30|15236.7|15234.7|15236.7|15234.7|15236.8|15234.8|15235.8|15233.8|10
1643803720000|2022-02-02 12:08:40|15236.2|15234.2|15233.9|15231.9|15236.6|15234.6|15233.9|15231.9|30
1643803730000|2022-02-02 12:08:50|15234.1|15232.1|15236.3|15234.3|15236.3|15234.3|15234.1|15232.1|4
1643803740000|2022-02-02 12:09:00|15236.2|15234.2|15237.8|15235.8|15238.2|15236.2|15236.2|15234.2|16
1643803750000|2022-02-02 12:09:10|15237.9|15235.9|15240.6|15238.6|15241.1|15239.1|15237.9|15235.9|38
1643803760000|2022-02-02 12:09:20|15240.7|15238.7|15239.6|15237.6|15240.8|15238.8|15239.4|15237.4|6
1643803770000|2022-02-02 12:09:30|15239.3|15237.3|15239.3|15237.3|15239.4|15237.4|15238.9|15236.9|10
1643803780000|2022-02-02 12:09:40|15239.2|15237.2|15239.1|15237.1|15240.7|15238.7|15238.9|15236.9|14
1643803790000|2022-02-02 12:09:50|15239.2|15237.2|15239.7|15237.7|15240.1|15238.1|15239.1|15237.1|9
1643803800000|2022-02-02 12:10:00|15239.6|15237.6|15241.6|15239.6|15241.6|15239.6|15239.6|15237.6|26
1643803810000|2022-02-02 12:10:10|15241.9|15239.9|15241.9|15239.9|15242.2|15240.2|15241.3|15239.3|18
1643803820000|2022-02-02 12:10:20|15241.8|15239.8|15245.3|15243.3|15245.6|15243.6|15240.9|15238.9|49
1643803830000|2022-02-02 12:10:30|15245.4|15243.4|15245.4|15243.4|15245.8|15243.8|15244.4|15242.4|36
1643803840000|2022-02-02 12:10:40|15245.6|15243.6|15245.3|15243.3|15245.7|15243.7|15244.8|15242.8|20
1643803850000|2022-02-02 12:10:50|15245.1|15243.1|15246.1|15244.1|15247.1|15245.1|15244.9|15242.9|63
1643803860000|2022-02-02 12:11:00|15245.9|15243.9|15246.8|15244.8|15247.6|15245.6|15245.9|15243.9|54
1643803870000|2022-02-02 12:11:10|15246.6|15244.6|15248.1|15246.1|15248.2|15246.2|15246.2|15244.2|19
1643803880000|2022-02-02 12:11:20|15247.8|15245.8|15249.8|15247.8|15250.2|15248.2|15247.3|15245.3|85
1643803890000|2022-02-02 12:11:30|15249.6|15247.6|15252.4|15250.4|15252.6|15250.6|15249.6|15247.6|51
1643803900000|2022-02-02 12:11:40|15252.6|15250.6|15253.4|15251.4|15253.9|15251.9|15252.2|15250.2|59
1643803910000|2022-02-02 12:11:50|15253.6|15251.6|15253.9|15251.9|15255.3|15253.3|15253.4|15251.4|62
1643803920000|2022-02-02 12:12:00|15253.7|15251.7|15253.3|15251.3|15254.7|15252.7|15252.7|15250.7|63
1643803930000|2022-02-02 12:12:10|15252.7|15250.7|15254.3|15252.3|15254.6|15252.6|15252.4|15250.4|101
1643803940000|2022-02-02 12:12:20|15254.6|15252.6|15259.2|15257.2|15260.1|15258.1|15254.6|15252.6|192
1643803950000|2022-02-02 12:12:30|15259.1|15257.1|15259.3|15257.3|15259.9|15257.9|15258.7|15256.7|41
1643803960000|2022-02-02 12:12:40|15259.9|15257.9|15259.8|15257.8|15260.1|15258.1|15259.4|15257.4|31
1643803970000|2022-02-02 12:12:50|15260.1|15258.1|15261.1|15259.1|15261.2|15259.2|15260.1|15258.1|29
1643803980000|2022-02-02 12:13:00|15260.2|15258.2|15261.8|15259.8|15262.4|15260.4|15260.2|15258.2|98
1643803990000|2022-02-02 12:13:10|15261.3|15259.3|15261.2|15259.2|15261.6|15259.6|15259.9|15257.9|88
1643804000000|2022-02-02 12:13:20|15261.4|15259.4|15258.4|15256.4|15261.4|15259.4|15257.8|15255.8|128
1643804010000|2022-02-02 12:13:30|15258.8|15256.8|15258.3|15256.3|15258.8|15256.8|15257.4|15255.4|35
1643804020000|2022-02-02 12:13:40|15258.4|15256.4|15267.2|15265.2|15267.6|15265.6|15258.3|15256.3|519
1643804030000|2022-02-02 12:13:50|15266.9|15264.9|15265.8|15263.8|15267.4|15265.4|15265.7|15263.7|83
1643804040000|2022-02-02 12:14:00|15266.2|15264.2|15261.3|15259.3|15266.9|15264.9|15261.2|15259.2|69
1643804050000|2022-02-02 12:14:10|15261.4|15259.4|15260.6|15258.6|15261.8|15259.8|15260.1|15258.1|35
1643804060000|2022-02-02 12:14:20|15260.4|15258.4|15260.7|15258.7|15260.7|15258.7|15259.3|15257.3|13
1643804070000|2022-02-02 12:14:30|15260.4|15258.4|15259.3|15257.3|15260.6|15258.6|15259.2|15257.2|23
1643804080000|2022-02-02 12:14:40|15259.2|15257.2|15259.1|15257.1|15259.7|15257.7|15258.1|15256.1|53
1643804090000|2022-02-02 12:14:50|15258.9|15256.9|15258.2|15256.2|15259.2|15257.2|15257.7|15255.7|32
1643804100000|2022-02-02 12:15:00|15258.4|15256.4|15258.8|15256.8|15258.9|15256.9|15257.8|15255.8|52
1643804110000|2022-02-02 12:15:10|15258.9|15256.9|15258.6|15256.6|15259.3|15257.3|15258.4|15256.4|54
1643804120000|2022-02-02 12:15:20|15258.7|15256.7|15259.1|15257.1|15259.3|15257.3|15258.4|15256.4|48
1643804130000|2022-02-02 12:15:30|15259.2|15257.2|15260.9|15258.9|15261.1|15259.1|15259.2|15257.2|36
1643804140000|2022-02-02 12:15:40|15261.1|15259.1|15260.6|15258.6|15261.1|15259.1|15260.2|15258.2|40
1643804150000|2022-02-02 12:15:50|15260.4|15258.4|15260.6|15258.6|15260.8|15258.8|15259.8|15257.8|22
1643804160000|2022-02-02 12:16:00|15260.7|15258.7|15261.7|15259.7|15261.9|15259.9|15260.2|15258.2|18
1643804170000|2022-02-02 12:16:10|15261.8|15259.8|15261.8|15259.8|15261.8|15259.8|15261.3|15259.3|5
1643804180000|2022-02-02 12:16:20|15261.9|15259.9|15264.6|15262.6|15264.6|15262.6|15261.8|15259.8|119
1643804190000|2022-02-02 12:16:30|15264.8|15262.8|15269.1|15267.1|15269.1|15267.1|15264.8|15262.8|94
1643804200000|2022-02-02 12:16:40|15269.2|15267.2|15273.4|15271.4|15273.6|15271.6|15269.1|15267.1|343
1643804210000|2022-02-02 12:16:50|15272.9|15270.9|15271.6|15269.6|15273.8|15271.8|15270.2|15268.2|79
1643804220000|2022-02-02 12:17:00|15271.3|15269.3|15268.8|15266.8|15271.3|15269.3|15267.4|15265.4|47
1643804230000|2022-02-02 12:17:10|15268.6|15266.6|15270.4|15268.4|15270.4|15268.4|15268.4|15266.4|29
1643804240000|2022-02-02 12:17:20|15270.3|15268.3|15270.3|15268.3|15270.4|15268.4|15268.6|15266.6|39
1643804250000|2022-02-02 12:17:30|15270.7|15268.7|15271.3|15269.3|15271.7|15269.7|15270.6|15268.6|26
1643804260000|2022-02-02 12:17:40|15271.4|15269.4|15271.3|15269.3|15273.4|15271.4|15271.1|15269.1|128
1643804270000|2022-02-02 12:17:50|15271.4|15269.4|15270.3|15268.3|15271.8|15269.8|15269.7|15267.7|47
1643804280000|2022-02-02 12:18:00|15270.8|15268.8|15272.4|15270.4|15273.2|15271.2|15270.8|15268.8|61
1643804290000|2022-02-02 12:18:10|15272.6|15270.6|15271.7|15269.7|15272.6|15270.6|15271.4|15269.4|11
1643804300000|2022-02-02 12:18:20|15271.8|15269.8|15271.4|15269.4|15272.2|15270.2|15270.8|15268.8|48
1643804310000|2022-02-02 12:18:30|15271.6|15269.6|15274.3|15272.3|15274.3|15272.3|15270.9|15268.9|90
1643804320000|2022-02-02 12:18:40|15274.6|15272.6|15275.1|15273.1|15275.4|15273.4|15274.2|15272.2|50
1643804330000|2022-02-02 12:18:50|15275.2|15273.2|15274.9|15272.9|15275.3|15273.3|15273.3|15271.3|54
1643804340000|2022-02-02 12:19:00|15275.1|15273.1|15274.1|15272.1|15275.7|15273.7|15274.1|15272.1|65
1643804350000|2022-02-02 12:19:10|15273.9|15271.9|15274.4|15272.4|15274.9|15272.9|15273.2|15271.2|39
1643804360000|2022-02-02 12:19:20|15274.2|15272.2|15273.6|15271.6|15274.9|15272.9|15273.2|15271.2|62
1643804370000|2022-02-02 12:19:30|15273.7|15271.7|15275.3|15273.3|15275.6|15273.6|15273.7|15271.7|47
1643804380000|2022-02-02 12:19:40|15275.4|15273.4|15274.1|15272.1|15275.8|15273.8|15273.8|15271.8|32
1643804390000|2022-02-02 12:19:50|15273.1|15271.1|15274.9|15272.9|15275.1|15273.1|15271.1|15269.1|178
1643804400000|2022-02-02 12:20:00|15274.8|15272.8|15272.2|15270.2|15276.1|15274.1|15272.2|15270.2|101
1643804410000|2022-02-02 12:20:10|15272.3|15270.3|15271.2|15269.2|15272.4|15270.4|15271.2|15269.2|17
1643804420000|2022-02-02 12:20:20|15271.1|15269.1|15269.4|15267.4|15271.3|15269.3|15269.2|15267.2|42
1643804430000|2022-02-02 12:20:30|15269.7|15267.7|15269.6|15267.6|15270.3|15268.3|15269.6|15267.6|15
1643804440000|2022-02-02 12:20:40|15269.7|15267.7|15269.7|15267.7|15269.9|15267.9|15269.3|15267.3|14
1643804450000|2022-02-02 12:20:50|15269.8|15267.8|15269.1|15267.1|15269.9|15267.9|15268.7|15266.7|25
1643804460000|2022-02-02 12:21:00|15269.2|15267.2|15268.7|15266.7|15269.2|15267.2|15268.2|15266.2|31
1643804470000|2022-02-02 12:21:10|15268.2|15266.2|15270.3|15268.3|15270.8|15268.8|15268.1|15266.1|46
1643804480000|2022-02-02 12:21:20|15270.1|15268.1|15269.2|15267.2|15271.2|15269.2|15269.2|15267.2|22
1643804490000|2022-02-02 12:21:30|15269.3|15267.3|15268.9|15266.9|15269.9|15267.9|15268.9|15266.9|26
1643804500000|2022-02-02 12:21:40|15269.2|15267.2|15268.9|15266.9|15269.2|15267.2|15268.8|15266.8|12
1643804510000|2022-02-02 12:21:50|15268.8|15266.8|15268.1|15266.1|15268.8|15266.8|15267.8|15265.8|41
1643804520000|2022-02-02 12:22:00|15268.4|15266.4|15268.7|15266.7|15268.7|15266.7|15268.1|15266.1|79
1643804530000|2022-02-02 12:22:10|15268.8|15266.8|15268.7|15266.7|15268.8|15266.8|15268.3|15266.3|15
1643804540000|2022-02-02 12:22:20|15268.6|15266.6|15267.7|15265.7|15268.6|15266.6|15267.6|15265.6|82
1643804550000|2022-02-02 12:22:30|15267.8|15265.8|15268.1|15266.1|15268.2|15266.2|15266.6|15264.6|50
1643804560000|2022-02-02 12:22:40|15268.2|15266.2|15267.9|15265.9|15269.1|15267.1|15267.7|15265.7|32
1643804570000|2022-02-02 12:22:50|15268.1|15266.1|15266.3|15264.3|15268.1|15266.1|15266.3|15264.3|19
1643804580000|2022-02-02 12:23:00|15266.4|15264.4|15267.2|15265.2|15267.9|15265.9|15266.4|15264.4|14
1643804590000|2022-02-02 12:23:10|15266.9|15264.9|15266.2|15264.2|15267.1|15265.1|15266.2|15264.2|21
1643804600000|2022-02-02 12:23:20|15265.9|15263.9|15265.9|15263.9|15266.4|15264.4|15265.9|15263.9|19
1643804610000|2022-02-02 12:23:30|15265.3|15263.3|15266.7|15264.7|15266.8|15264.8|15265.2|15263.2|48
1643804620000|2022-02-02 12:23:40|15268.1|15266.1|15265.4|15263.4|15268.4|15266.4|15264.6|15262.6|62
1643804630000|2022-02-02 12:23:50|15266.1|15264.1|15266.1|15264.1|15266.7|15264.7|15265.9|15263.9|10
1643804640000|2022-02-02 12:24:00|15266.8|15264.8|15266.4|15264.4|15266.9|15264.9|15266.3|15264.3|32
1643804650000|2022-02-02 12:24:10|15266.6|15264.6|15267.4|15265.4|15267.4|15265.4|15266.6|15264.6|13
1643804660000|2022-02-02 12:24:20|15266.9|15264.9|15266.1|15264.1|15266.9|15264.9|15265.4|15263.4|106
1643804670000|2022-02-02 12:24:30|15265.9|15263.9|15269.1|15267.1|15269.2|15267.2|15265.9|15263.9|78
1643804680000|2022-02-02 12:24:40|15269.2|15267.2|15271.4|15269.4|15271.6|15269.6|15269.2|15267.2|62
1643804690000|2022-02-02 12:24:50|15271.2|15269.2|15271.9|15269.9|15271.9|15269.9|15269.6|15267.6|39
1643804700000|2022-02-02 12:25:00|15271.8|15269.8|15272.6|15270.6|15273.4|15271.4|15271.4|15269.4|99
1643804710000|2022-02-02 12:25:10|15272.4|15270.4|15271.9|15269.9|15272.7|15270.7|15271.7|15269.7|5
1643804720000|2022-02-02 12:25:20|15270.7|15268.7|15270.4|15268.4|15270.8|15268.8|15269.9|15267.9|25
1643804730000|2022-02-02 12:25:30|15270.2|15268.2|15269.9|15267.9|15270.4|15268.4|15269.2|15267.2|11
1643804740000|2022-02-02 12:25:40|15270.1|15268.1|15270.1|15268.1|15270.4|15268.4|15269.7|15267.7|10
1643804750000|2022-02-02 12:25:50|15269.9|15267.9|15268.9|15266.9|15269.9|15267.9|15267.8|15265.8|32
1643804760000|2022-02-02 12:26:00|15269.2|15267.2|15268.9|15266.9|15270.3|15268.3|15268.9|15266.9|19
1643804770000|2022-02-02 12:26:10|15269.2|15267.2|15270.8|15268.8|15271.2|15269.2|15269.2|15267.2|17
1643804780000|2022-02-02 12:26:20|15271.3|15269.3|15271.2|15269.2|15271.9|15269.9|15271.1|15269.1|31
1643804790000|2022-02-02 12:26:30|15271.3|15269.3|15275.2|15273.2|15275.7|15273.7|15271.2|15269.2|88
1643804800000|2022-02-02 12:26:40|15275.3|15273.3|15276.8|15274.8|15277.2|15275.2|15275.3|15273.3|190
1643804810000|2022-02-02 12:26:50|15276.9|15274.9|15276.6|15274.6|15276.9|15274.9|15275.8|15273.8|70
1643804820000|2022-02-02 12:27:00|15276.7|15274.7|15275.7|15273.7|15276.9|15274.9|15275.6|15273.6|35
1643804830000|2022-02-02 12:27:10|15275.8|15273.8|15276.9|15274.9|15277.2|15275.2|15275.4|15273.4|38
1643804840000|2022-02-02 12:27:20|15276.4|15274.4|15276.2|15274.2|15276.4|15274.4|15275.1|15273.1|59
1643804850000|2022-02-02 12:27:30|15276.1|15274.1|15274.9|15272.9|15276.2|15274.2|15274.9|15272.9|10
1643804860000|2022-02-02 12:27:40|15274.2|15272.2|15273.4|15271.4|15274.3|15272.3|15272.6|15270.6|59
1643804870000|2022-02-02 12:27:50|15273.3|15271.3|15273.1|15271.1|15273.3|15271.3|15272.9|15270.9|30
1643804880000|2022-02-02 12:28:00|15273.2|15271.2|15274.1|15272.1|15274.1|15272.1|15272.8|15270.8|31
1643804890000|2022-02-02 12:28:10|15273.8|15271.8|15275.9|15273.9|15275.9|15273.9|15272.6|15270.6|127
1643804900000|2022-02-02 12:28:20|15276.2|15274.2|15276.6|15274.6|15276.9|15274.9|15276.2|15274.2|41
1643804910000|2022-02-02 12:28:30|15276.4|15274.4|15273.4|15271.4|15276.4|15274.4|15273.2|15271.2|26
1643804920000|2022-02-02 12:28:40|15273.3|15271.3|15272.4|15270.4|15273.7|15271.7|15272.4|15270.4|27
1643804930000|2022-02-02 12:28:50|15272.7|15270.7|15272.9|15270.9|15273.8|15271.8|15272.2|15270.2|19
1643804940000|2022-02-02 12:29:00|15273.1|15271.1|15271.7|15269.7|15273.2|15271.2|15271.7|15269.7|18
1643804950000|2022-02-02 12:29:10|15270.8|15268.8|15269.9|15267.9|15270.9|15268.9|15269.9|15267.9|41
1643804960000|2022-02-02 12:29:20|15270.2|15268.2|15271.8|15269.8|15271.8|15269.8|15269.6|15267.6|30
1643804970000|2022-02-02 12:29:30|15271.9|15269.9|15270.4|15268.4|15272.3|15270.3|15270.2|15268.2|22
1643804980000|2022-02-02 12:29:40|15270.6|15268.6|15270.7|15268.7|15270.9|15268.9|15270.1|15268.1|10
1643804990000|2022-02-02 12:29:50|15270.6|15268.6|15273.8|15271.8|15273.9|15271.9|15270.4|15268.4|63
1643805000000|2022-02-02 12:30:00|15273.4|15271.4|15270.9|15268.9|15273.4|15271.4|15270.7|15268.7|34
1643805010000|2022-02-02 12:30:10|15271.1|15269.1|15271.8|15269.8|15272.6|15270.6|15271.1|15269.1|24
1643805020000|2022-02-02 12:30:20|15272.1|15270.1|15270.9|15268.9|15272.7|15270.7|15270.9|15268.9|22
1643805030000|2022-02-02 12:30:30|15271.1|15269.1|15270.3|15268.3|15271.8|15269.8|15270.2|15268.2|58
1643805040000|2022-02-02 12:30:40|15270.2|15268.2|15269.9|15267.9|15270.4|15268.4|15269.1|15267.1|82
1643805050000|2022-02-02 12:30:50|15270.1|15268.1|15269.7|15267.7|15270.7|15268.7|15268.9|15266.9|40
1643805060000|2022-02-02 12:31:00|15269.4|15267.4|15268.4|15266.4|15269.8|15267.8|15268.4|15266.4|18
1643805070000|2022-02-02 12:31:10|15268.3|15266.3|15269.2|15267.2|15269.4|15267.4|15267.6|15265.6|58
1643805080000|2022-02-02 12:31:20|15269.3|15267.3|15269.7|15267.7|15270.4|15268.4|15269.2|15267.2|65
1643805090000|2022-02-02 12:31:30|15269.8|15267.8|15269.6|15267.6|15269.9|15267.9|15269.3|15267.3|11
1643805100000|2022-02-02 12:31:40|15269.7|15267.7|15272.9|15270.9|15272.9|15270.9|15269.7|15267.7|86
1643805110000|2022-02-02 12:31:50|15273.1|15271.1|15275.7|15273.7|15275.9|15273.9|15272.9|15270.9|94
1643805120000|2022-02-02 12:32:00|15275.4|15273.4|15273.4|15271.4|15275.7|15273.7|15273.1|15271.1|49
1643805130000|2022-02-02 12:32:10|15273.3|15271.3|15272.6|15270.6|15273.8|15271.8|15271.9|15269.9|21
1643805140000|2022-02-02 12:32:20|15272.7|15270.7|15273.9|15271.9|15274.1|15272.1|15272.6|15270.6|14
1643805150000|2022-02-02 12:32:30|15273.6|15271.6|15273.4|15271.4|15273.9|15271.9|15273.4|15271.4|4
1643805160000|2022-02-02 12:32:40|15273.3|15271.3|15273.9|15271.9|15273.9|15271.9|15272.6|15270.6|30
1643805170000|2022-02-02 12:32:50|15273.8|15271.8|15272.8|15270.8|15274.6|15272.6|15272.4|15270.4|85
1643805180000|2022-02-02 12:33:00|15272.9|15270.9|15272.8|15270.8|15273.6|15271.6|15272.7|15270.7|38
1643805190000|2022-02-02 12:33:10|15272.9|15270.9|15275.2|15273.2|15275.9|15273.9|15272.8|15270.8|66
1643805200000|2022-02-02 12:33:20|15275.1|15273.1|15273.8|15271.8|15276.3|15274.3|15273.7|15271.7|68
1643805210000|2022-02-02 12:33:30|15273.7|15271.7|15275.2|15273.2|15275.4|15273.4|15273.4|15271.4|45
1643805220000|2022-02-02 12:33:40|15275.3|15273.3|15275.1|15273.1|15275.8|15273.8|15274.7|15272.7|21
1643805230000|2022-02-02 12:33:50|15275.6|15273.6|15274.8|15272.8|15276.1|15274.1|15274.7|15272.7|40
1643805240000|2022-02-02 12:34:00|15274.7|15272.7|15274.9|15272.9|15275.2|15273.2|15274.7|15272.7|14
1643805250000|2022-02-02 12:34:10|15274.8|15272.8|15275.9|15273.9|15275.9|15273.9|15274.8|15272.8|51
1643805260000|2022-02-02 12:34:20|15275.8|15273.8|15274.9|15272.9|15277.2|15275.2|15274.8|15272.8|115
1643805270000|2022-02-02 12:34:30|15274.8|15272.8|15274.2|15272.2|15274.9|15272.9|15274.2|15272.2|7
1643805280000|2022-02-02 12:34:40|15274.6|15272.6|15272.7|15270.7|15274.7|15272.7|15272.3|15270.3|25
1643805290000|2022-02-02 12:34:50|15272.6|15270.6|15270.7|15268.7|15272.8|15270.8|15270.3|15268.3|65
1643805300000|2022-02-02 12:35:00|15270.4|15268.4|15269.3|15267.3|15270.7|15268.7|15269.3|15267.3|37
1643805310000|2022-02-02 12:35:10|15268.7|15266.7|15269.1|15267.1|15269.2|15267.2|15268.1|15266.1|56
1643805320000|2022-02-02 12:35:20|15269.3|15267.3|15269.4|15267.4|15269.8|15267.8|15268.2|15266.2|20
1643805330000|2022-02-02 12:35:30|15269.3|15267.3|15271.2|15269.2|15271.9|15269.9|15269.2|15267.2|22
1643805340000|2022-02-02 12:35:40|15271.3|15269.3|15271.6|15269.6|15271.9|15269.9|15270.8|15268.8|3
1643805350000|2022-02-02 12:35:50|15271.7|15269.7|15271.9|15269.9|15272.9|15270.9|15271.7|15269.7|9
1643805360000|2022-02-02 12:36:00|15270.9|15268.9|15271.2|15269.2|15272.1|15270.1|15270.9|15268.9|24
1643805370000|2022-02-02 12:36:10|15271.3|15269.3|15270.9|15268.9|15271.9|15269.9|15270.9|15268.9|9
1643805380000|2022-02-02 12:36:20|15271.4|15269.4|15271.2|15269.2|15272.1|15270.1|15270.9|15268.9|11
1643805390000|2022-02-02 12:36:30|15271.3|15269.3|15273.1|15271.1|15273.1|15271.1|15271.3|15269.3|15
1643805400000|2022-02-02 12:36:40|15273.3|15271.3|15273.1|15271.1|15274.1|15272.1|15272.8|15270.8|15
1643805410000|2022-02-02 12:36:50|15273.2|15271.2|15272.4|15270.4|15273.6|15271.6|15272.3|15270.3|12
1643805420000|2022-02-02 12:37:00|15272.3|15270.3|15270.8|15268.8|15272.4|15270.4|15270.8|15268.8|8
1643805430000|2022-02-02 12:37:10|15271.1|15269.1|15270.2|15268.2|15271.2|15269.2|15269.9|15267.9|24
1643805440000|2022-02-02 12:37:20|15269.8|15267.8|15267.8|15265.8|15270.1|15268.1|15267.8|15265.8|59
1643805450000|2022-02-02 12:37:30|15267.7|15265.7|15266.4|15264.4|15267.9|15265.9|15266.3|15264.3|75
1643805460000|2022-02-02 12:37:40|15266.3|15264.3|15266.4|15264.4|15267.1|15265.1|15266.3|15264.3|27
1643805470000|2022-02-02 12:37:50|15265.9|15263.9|15265.8|15263.8|15266.6|15264.6|15265.4|15263.4|48
1643805480000|2022-02-02 12:38:00|15265.9|15263.9|15266.1|15264.1|15267.8|15265.8|15265.9|15263.9|45
1643805490000|2022-02-02 12:38:10|15265.9|15263.9|15265.1|15263.1|15265.9|15263.9|15265.1|15263.1|39
1643805500000|2022-02-02 12:38:20|15264.7|15262.7|15264.6|15262.6|15264.9|15262.9|15264.6|15262.6|33
1643805510000|2022-02-02 12:38:30|15264.8|15262.8|15263.7|15261.7|15265.6|15263.6|15262.2|15260.2|96
1643805520000|2022-02-02 12:38:40|15263.6|15261.6|15263.7|15261.7|15266.1|15264.1|15263.2|15261.2|54
1643805530000|2022-02-02 12:38:50|15263.8|15261.8|15260.8|15258.8|15263.8|15261.8|15260.8|15258.8|61
1643805540000|2022-02-02 12:39:00|15261.3|15259.3|15259.7|15257.7|15261.8|15259.8|15259.7|15257.7|56
1643805550000|2022-02-02 12:39:10|15259.8|15257.8|15260.6|15258.6|15260.8|15258.8|15259.2|15257.2|45
1643805560000|2022-02-02 12:39:20|15260.8|15258.8|15260.3|15258.3|15261.7|15259.7|15260.2|15258.2|25
1643805570000|2022-02-02 12:39:30|15260.2|15258.2|15258.9|15256.9|15260.9|15258.9|15258.9|15256.9|25
1643805580000|2022-02-02 12:39:40|15259.7|15257.7|15260.1|15258.1|15260.2|15258.2|15259.2|15257.2|16
1643805590000|2022-02-02 12:39:50|15260.2|15258.2|15258.8|15256.8|15260.3|15258.3|15258.8|15256.8|23
1643805600000|2022-02-02 12:40:00|15258.7|15256.7|15255.3|15253.3|15258.8|15256.8|15254.2|15252.2|117
1643805610000|2022-02-02 12:40:10|15255.4|15253.4|15256.8|15254.8|15257.2|15255.2|15255.4|15253.4|29
1643805620000|2022-02-02 12:40:20|15256.9|15254.9|15255.8|15253.8|15256.9|15254.9|15255.6|15253.6|40
1643805630000|2022-02-02 12:40:30|15255.7|15253.7|15256.8|15254.8|15257.3|15255.3|15255.3|15253.3|37
1643805640000|2022-02-02 12:40:40|15256.4|15254.4|15255.3|15253.3|15256.7|15254.7|15255.1|15253.1|27
1643805650000|2022-02-02 12:40:50|15255.4|15253.4|15255.8|15253.8|15256.3|15254.3|15255.2|15253.2|14
1643805660000|2022-02-02 12:41:00|15255.3|15253.3|15254.3|15252.3|15255.6|15253.6|15254.1|15252.1|31
1643805670000|2022-02-02 12:41:10|15254.2|15252.2|15255.2|15253.2|15255.2|15253.2|15253.8|15251.8|17
1643805680000|2022-02-02 12:41:20|15255.1|15253.1|15256.2|15254.2|15256.7|15254.7|15255.1|15253.1|21
1643805690000|2022-02-02 12:41:30|15256.4|15254.4|15255.1|15253.1|15256.4|15254.4|15255.1|15253.1|19
1643805700000|2022-02-02 12:41:40|15254.9|15252.9|15256.1|15254.1|15256.2|15254.2|15254.9|15252.9|20
1643805710000|2022-02-02 12:41:50|15255.7|15253.7|15256.1|15254.1|15256.4|15254.4|15255.3|15253.3|19
1643805720000|2022-02-02 12:42:00|15256.3|15254.3|15255.4|15253.4|15256.4|15254.4|15254.6|15252.6|29
1643805730000|2022-02-02 12:42:10|15255.6|15253.6|15257.2|15255.2|15257.3|15255.3|15255.6|15253.6|50
1643805740000|2022-02-02 12:42:20|15257.6|15255.6|15259.2|15257.2|15259.9|15257.9|15257.4|15255.4|48
1643805750000|2022-02-02 12:42:30|15259.3|15257.3|15259.9|15257.9|15260.6|15258.6|15259.1|15257.1|69
1643805760000|2022-02-02 12:42:40|15259.8|15257.8|15259.6|15257.6|15260.1|15258.1|15258.9|15256.9|18
1643805770000|2022-02-02 12:42:50|15259.7|15257.7|15259.8|15257.8|15259.8|15257.8|15259.2|15257.2|14
1643805780000|2022-02-02 12:43:00|15259.6|15257.6|15259.7|15257.7|15259.9|15257.9|15259.4|15257.4|8
1643805790000|2022-02-02 12:43:10|15259.9|15257.9|15259.2|15257.2|15259.9|15257.9|15258.9|15256.9|8
1643805800000|2022-02-02 12:43:20|15259.1|15257.1|15258.8|15256.8|15259.1|15257.1|15258.6|15256.6|7
1643805810000|2022-02-02 12:43:30|15258.9|15256.9|15258.8|15256.8|15258.9|15256.9|15257.9|15255.9|14
1643805820000|2022-02-02 12:43:40|15258.9|15256.9|15260.8|15258.8|15260.8|15258.8|15258.8|15256.8|28
1643805830000|2022-02-02 12:43:50|15260.7|15258.7|15261.6|15259.6|15261.8|15259.8|15260.3|15258.3|51
1643805840000|2022-02-02 12:44:00|15261.2|15259.2|15263.1|15261.1|15263.2|15261.2|15260.8|15258.8|55
1643805850000|2022-02-02 12:44:10|15262.9|15260.9|15265.4|15263.4|15266.1|15264.1|15262.8|15260.8|108
1643805860000|2022-02-02 12:44:20|15265.6|15263.6|15266.8|15264.8|15266.9|15264.9|15265.4|15263.4|112
1643805870000|2022-02-02 12:44:30|15266.9|15264.9|15266.3|15264.3|15267.4|15265.4|15265.3|15263.3|59
1643805880000|2022-02-02 12:44:40|15266.2|15264.2|15267.8|15265.8|15267.8|15265.8|15265.3|15263.3|42
1643805890000|2022-02-02 12:44:50|15268.2|15266.2|15268.3|15266.3|15269.2|15267.2|15267.2|15265.2|60
1643805900000|2022-02-02 12:45:00|15268.6|15266.6|15265.2|15263.2|15268.7|15266.7|15265.2|15263.2|41
1643805910000|2022-02-02 12:45:10|15264.9|15262.9|15265.7|15263.7|15266.3|15264.3|15264.2|15262.2|44
1643805920000|2022-02-02 12:45:20|15266.2|15264.2|15267.3|15265.3|15268.1|15266.1|15266.1|15264.1|18
1643805930000|2022-02-02 12:45:30|15267.2|15265.2|15268.3|15266.3|15268.8|15266.8|15266.8|15264.8|21
1643805940000|2022-02-02 12:45:40|15268.6|15266.6|15268.9|15266.9|15269.7|15267.7|15268.6|15266.6|29
1643805950000|2022-02-02 12:45:50|15269.1|15267.1|15270.1|15268.1|15270.1|15268.1|15268.9|15266.9|28
1643805960000|2022-02-02 12:46:00|15269.9|15267.9|15272.6|15270.6|15272.7|15270.7|15269.6|15267.6|77
1643805970000|2022-02-02 12:46:10|15272.4|15270.4|15274.3|15272.3|15276.8|15274.8|15272.4|15270.4|209
1643805980000|2022-02-02 12:46:20|15274.2|15272.2|15266.9|15264.9|15274.2|15272.2|15265.4|15263.4|159
1643805990000|2022-02-02 12:46:30|15266.8|15264.8|15266.1|15264.1|15266.8|15264.8|15266.1|15264.1|12
1643806000000|2022-02-02 12:46:40|15266.6|15264.6|15265.3|15263.3|15267.4|15265.4|15263.6|15261.6|178
1643806010000|2022-02-02 12:46:50|15265.4|15263.4|15265.8|15263.8|15266.6|15264.6|15265.4|15263.4|26
1643806020000|2022-02-02 12:47:00|15266.3|15264.3|15268.8|15266.8|15269.8|15267.8|15266.3|15264.3|46
1643806030000|2022-02-02 12:47:10|15268.9|15266.9|15267.7|15265.7|15269.2|15267.2|15266.9|15264.9|19
1643806040000|2022-02-02 12:47:20|15267.6|15265.6|15266.4|15264.4|15267.8|15265.8|15266.3|15264.3|15
1643806050000|2022-02-02 12:47:30|15266.7|15264.7|15267.4|15265.4|15267.6|15265.6|15266.6|15264.6|16
1643806060000|2022-02-02 12:47:40|15268.1|15266.1|15267.6|15265.6|15268.3|15266.3|15267.2|15265.2|21
1643806070000|2022-02-02 12:47:50|15267.7|15265.7|15267.9|15265.9|15267.9|15265.9|15267.2|15265.2|12
1643806080000|2022-02-02 12:48:00|15267.7|15265.7|15266.9|15264.9|15267.7|15265.7|15266.9|15264.9|19
1643806090000|2022-02-02 12:48:10|15266.8|15264.8|15269.9|15267.9|15269.9|15267.9|15266.8|15264.8|42
1643806100000|2022-02-02 12:48:20|15269.8|15267.8|15269.9|15267.9|15270.3|15268.3|15269.2|15267.2|20
1643806110000|2022-02-02 12:48:30|15269.8|15267.8|15269.9|15267.9|15270.4|15268.4|15269.8|15267.8|10
1643806120000|2022-02-02 12:48:40|15270.3|15268.3|15271.1|15269.1|15271.1|15269.1|15269.9|15267.9|15
1643806130000|2022-02-02 12:48:50|15270.9|15268.9|15270.7|15268.7|15271.3|15269.3|15270.1|15268.1|19
1643806140000|2022-02-02 12:49:00|15270.3|15268.3|15269.9|15267.9|15270.6|15268.6|15269.6|15267.6|27
1643806150000|2022-02-02 12:49:10|15269.8|15267.8|15269.8|15267.8|15270.8|15268.8|15269.8|15267.8|14
1643806160000|2022-02-02 12:49:20|15269.7|15267.7|15269.8|15267.8|15271.4|15269.4|15269.7|15267.7|16
1643806170000|2022-02-02 12:49:30|15270.1|15268.1|15269.6|15267.6|15270.1|15268.1|15269.6|15267.6|10
1643806180000|2022-02-02 12:49:40|15269.9|15267.9|15268.3|15266.3|15269.9|15267.9|15267.9|15265.9|27
1643806190000|2022-02-02 12:49:50|15268.4|15266.4|15269.1|15267.1|15269.2|15267.2|15268.4|15266.4|4
1643806200000|2022-02-02 12:50:00|15269.2|15267.2|15273.4|15271.4|15273.4|15271.4|15268.2|15266.2|54
1643806210000|2022-02-02 12:50:10|15274.1|15272.1|15272.2|15270.2|15274.2|15272.2|15271.9|15269.9|69
1643806220000|2022-02-02 12:50:20|15272.1|15270.1|15272.2|15270.2|15272.3|15270.3|15271.4|15269.4|23
1643806230000|2022-02-02 12:50:30|15271.8|15269.8|15271.8|15269.8|15271.9|15269.9|15271.3|15269.3|4
1643806240000|2022-02-02 12:50:40|15271.7|15269.7|15271.7|15269.7|15272.4|15270.4|15271.4|15269.4|12
1643806250000|2022-02-02 12:50:50|15271.8|15269.8|15271.2|15269.2|15271.8|15269.8|15270.8|15268.8|13
1643806260000|2022-02-02 12:51:00|15271.1|15269.1|15271.1|15269.1|15271.2|15269.2|15270.9|15268.9|14
1643806270000|2022-02-02 12:51:10|15270.9|15268.9|15270.4|15268.4|15271.1|15269.1|15270.3|15268.3|15
1643806280000|2022-02-02 12:51:20|15270.6|15268.6|15271.3|15269.3|15271.4|15269.4|15269.9|15267.9|24
1643806290000|2022-02-02 12:51:30|15271.4|15269.4|15272.6|15270.6|15272.6|15270.6|15271.3|15269.3|9
1643806300000|2022-02-02 12:51:40|15272.4|15270.4|15270.3|15268.3|15272.7|15270.7|15270.3|15268.3|14
1643806310000|2022-02-02 12:51:50|15270.7|15268.7|15270.3|15268.3|15270.7|15268.7|15270.2|15268.2|11
1643806320000|2022-02-02 12:52:00|15270.2|15268.2|15266.7|15264.7|15270.2|15268.2|15266.4|15264.4|33
1643806330000|2022-02-02 12:52:10|15266.6|15264.6|15264.9|15262.9|15266.6|15264.6|15264.7|15262.7|37
1643806340000|2022-02-02 12:52:20|15265.3|15263.3|15265.9|15263.9|15266.7|15264.7|15264.3|15262.3|27
1643806350000|2022-02-02 12:52:30|15265.6|15263.6|15265.3|15263.3|15265.8|15263.8|15265.1|15263.1|18
1643806360000|2022-02-02 12:52:40|15266.1|15264.1|15264.1|15262.1|15267.3|15265.3|15264.1|15262.1|123
1643806370000|2022-02-02 12:52:50|15264.2|15262.2|15264.3|15262.3|15265.1|15263.1|15264.1|15262.1|18
1643806380000|2022-02-02 12:53:00|15264.2|15262.2|15265.7|15263.7|15266.6|15264.6|15263.8|15261.8|36
1643806390000|2022-02-02 12:53:10|15265.9|15263.9|15264.9|15262.9|15265.9|15263.9|15263.9|15261.9|22
1643806400000|2022-02-02 12:53:20|15265.1|15263.1|15262.9|15260.9|15265.1|15263.1|15262.7|15260.7|46
1643806410000|2022-02-02 12:53:30|15262.8|15260.8|15265.3|15263.3|15265.4|15263.4|15262.8|15260.8|37
1643806420000|2022-02-02 12:53:40|15265.4|15263.4|15259.7|15257.7|15265.4|15263.4|15259.4|15257.4|125
1643806430000|2022-02-02 12:53:50|15258.3|15256.3|15259.1|15257.1|15259.7|15257.7|15258.3|15256.3|105
1643806440000|2022-02-02 12:54:00|15259.3|15257.3|15259.8|15257.8|15259.9|15257.9|15256.8|15254.8|130
1643806450000|2022-02-02 12:54:10|15260.1|15258.1|15260.9|15258.9|15261.1|15259.1|15259.4|15257.4|14
1643806460000|2022-02-02 12:54:20|15260.8|15258.8|15259.7|15257.7|15260.9|15258.9|15259.7|15257.7|17
1643806470000|2022-02-02 12:54:30|15259.8|15257.8|15263.7|15261.7|15263.7|15261.7|15259.8|15257.8|37
1643806480000|2022-02-02 12:54:40|15263.6|15261.6|15263.1|15261.1|15263.9|15261.9|15262.4|15260.4|19
1643806490000|2022-02-02 12:54:50|15262.9|15260.9|15262.7|15260.7|15263.6|15261.6|15262.6|15260.6|11
1643806500000|2022-02-02 12:55:00|15262.6|15260.6|15264.4|15262.4|15264.4|15262.4|15261.3|15259.3|35
1643806510000|2022-02-02 12:55:10|15264.3|15262.3|15264.8|15262.8|15264.9|15262.9|15264.2|15262.2|12
1643806520000|2022-02-02 12:55:20|15265.1|15263.1|15265.7|15263.7|15265.7|15263.7|15265.1|15263.1|10
1643806530000|2022-02-02 12:55:30|15265.8|15263.8|15266.7|15264.7|15266.7|15264.7|15264.6|15262.6|20
1643806540000|2022-02-02 12:55:40|15266.8|15264.8|15265.6|15263.6|15267.6|15265.6|15265.2|15263.2|34
1643806550000|2022-02-02 12:55:50|15265.8|15263.8|15266.6|15264.6|15266.7|15264.7|15265.7|15263.7|23
1643806560000|2022-02-02 12:56:00|15266.4|15264.4|15267.8|15265.8|15267.8|15265.8|15266.3|15264.3|26
1643806570000|2022-02-02 12:56:10|15267.9|15265.9|15270.7|15268.7|15271.2|15269.2|15267.8|15265.8|57
1643806580000|2022-02-02 12:56:20|15270.3|15268.3|15270.2|15268.2|15270.8|15268.8|15269.6|15267.6|15
1643806590000|2022-02-02 12:56:30|15270.3|15268.3|15270.8|15268.8|15271.1|15269.1|15269.7|15267.7|16
1643806600000|2022-02-02 12:56:40|15270.7|15268.7|15271.1|15269.1|15275.4|15273.4|15270.3|15268.3|255
1643806610000|2022-02-02 12:56:50|15270.8|15268.8|15268.9|15266.9|15272.2|15270.2|15268.4|15266.4|60
1643806620000|2022-02-02 12:57:00|15269.8|15267.8|15267.8|15265.8|15270.1|15268.1|15267.2|15265.2|50
1643806630000|2022-02-02 12:57:10|15267.9|15265.9|15266.3|15264.3|15267.9|15265.9|15265.6|15263.6|40
1643806640000|2022-02-02 12:57:20|15266.4|15264.4|15263.2|15261.2|15266.4|15264.4|15261.4|15259.4|133
1643806650000|2022-02-02 12:57:30|15263.3|15261.3|15263.7|15261.7|15263.9|15261.9|15261.9|15259.9|49
1643806660000|2022-02-02 12:57:40|15263.6|15261.6|15263.9|15261.9|15264.8|15262.8|15263.3|15261.3|19
1643806670000|2022-02-02 12:57:50|15264.1|15262.1|15264.9|15262.9|15265.6|15263.6|15264.1|15262.1|17
1643806680000|2022-02-02 12:58:00|15265.1|15263.1|15264.3|15262.3|15265.2|15263.2|15263.9|15261.9|26
1643806690000|2022-02-02 12:58:10|15264.1|15262.1|15264.9|15262.9|15265.1|15263.1|15263.7|15261.7|44
1643806700000|2022-02-02 12:58:20|15265.6|15263.6|15264.2|15262.2|15265.9|15263.9|15264.2|15262.2|30
1643806710000|2022-02-02 12:58:30|15264.3|15262.3|15263.1|15261.1|15264.3|15262.3|15263.1|15261.1|39
1643806720000|2022-02-02 12:58:40|15263.3|15261.3|15264.3|15262.3|15264.8|15262.8|15263.2|15261.2|35
1643806730000|2022-02-02 12:58:50|15264.4|15262.4|15265.2|15263.2|15265.2|15263.2|15264.3|15262.3|12
1643806740000|2022-02-02 12:59:00|15265.1|15263.1|15262.3|15260.3|15265.2|15263.2|15261.4|15259.4|41
1643806750000|2022-02-02 12:59:10|15262.2|15260.2|15260.9|15258.9|15262.3|15260.3|15260.7|15258.7|47
1643806760000|2022-02-02 12:59:20|15260.7|15258.7|15265.2|15263.2|15266.3|15264.3|15260.7|15258.7|81
1643806770000|2022-02-02 12:59:30|15265.3|15263.3|15266.4|15264.4|15266.8|15264.8|15265.3|15263.3|23
1643806780000|2022-02-02 12:59:40|15266.6|15264.6|15267.4|15265.4|15267.9|15265.9|15266.4|15264.4|29
1643806790000|2022-02-02 12:59:50|15267.6|15265.6|15266.4|15264.4|15267.6|15265.6|15266.4|15264.4|10
1643806800000|2022-02-02 13:00:00|15266.8|15264.8|15263.9|15261.9|15266.8|15264.8|15262.2|15260.2|67
1643806810000|2022-02-02 13:00:10|15264.2|15262.2|15265.4|15263.4|15265.7|15263.7|15262.2|15260.2|74
1643806820000|2022-02-02 13:00:20|15265.2|15263.2|15264.2|15262.2|15267.1|15265.1|15264.1|15262.1|42
1643806830000|2022-02-02 13:00:30|15264.3|15262.3|15266.2|15264.2|15266.4|15264.4|15263.6|15261.6|44
1643806840000|2022-02-02 13:00:40|15266.3|15264.3|15264.8|15262.8|15266.6|15264.6|15264.4|15262.4|16
1643806850000|2022-02-02 13:00:50|15264.7|15262.7|15264.2|15262.2|15264.7|15262.7|15263.9|15261.9|28
1643806860000|2022-02-02 13:01:00|15264.3|15262.3|15258.3|15256.3|15264.3|15262.3|15257.1|15255.1|147
1643806870000|2022-02-02 13:01:10|15258.4|15256.4|15257.8|15255.8|15258.7|15256.7|15256.2|15254.2|119
1643806880000|2022-02-02 13:01:20|15257.7|15255.7|15255.2|15253.2|15257.9|15255.9|15254.7|15252.7|108
1643806890000|2022-02-02 13:01:30|15254.9|15252.9|15257.4|15255.4|15259.4|15257.4|15254.8|15252.8|121
1643806900000|2022-02-02 13:01:40|15257.2|15255.2|15256.2|15254.2|15257.3|15255.3|15256.2|15254.2|25
1643806910000|2022-02-02 13:01:50|15256.1|15254.1|15255.6|15253.6|15256.2|15254.2|15254.3|15252.3|33
1643806920000|2022-02-02 13:02:00|15255.4|15253.4|15250.4|15248.4|15257.1|15255.1|15249.6|15247.6|228
1643806930000|2022-02-02 13:02:10|15251.1|15249.1|15251.3|15249.3|15251.9|15249.9|15249.7|15247.7|77
1643806940000|2022-02-02 13:02:20|15251.4|15249.4|15254.2|15252.2|15255.1|15253.1|15249.4|15247.4|173
1643806950000|2022-02-02 13:02:30|15253.7|15251.7|15255.1|15253.1|15255.8|15253.8|15253.6|15251.6|34
1643806960000|2022-02-02 13:02:40|15255.2|15253.2|15255.7|15253.7|15256.3|15254.3|15255.1|15253.1|34
1643806970000|2022-02-02 13:02:50|15255.6|15253.6|15255.8|15253.8|15256.8|15254.8|15254.6|15252.6|55
1643806980000|2022-02-02 13:03:00|15255.9|15253.9|15253.7|15251.7|15256.3|15254.3|15253.7|15251.7|32
1643806990000|2022-02-02 13:03:10|15254.2|15252.2|15254.9|15252.9|15255.6|15253.6|15254.2|15252.2|24
1643807000000|2022-02-02 13:03:20|15255.1|15253.1|15254.2|15252.2|15255.6|15253.6|15254.1|15252.1|19
1643807010000|2022-02-02 13:03:30|15254.3|15252.3|15253.4|15251.4|15254.8|15252.8|15253.4|15251.4|32
1643807020000|2022-02-02 13:03:40|15253.6|15251.6|15254.2|15252.2|15254.3|15252.3|15251.7|15249.7|51
1643807030000|2022-02-02 13:03:50|15254.1|15252.1|15253.6|15251.6|15255.1|15253.1|15253.4|15251.4|34
1643807040000|2022-02-02 13:04:00|15253.7|15251.7|15254.4|15252.4|15254.4|15252.4|15253.2|15251.2|16
1643807050000|2022-02-02 13:04:10|15254.3|15252.3|15255.2|15253.2|15255.4|15253.4|15254.2|15252.2|33
1643807060000|2022-02-02 13:04:20|15255.1|15253.1|15254.3|15252.3|15255.8|15253.8|15253.2|15251.2|56
1643807070000|2022-02-02 13:04:30|15254.4|15252.4|15255.9|15253.9|15255.9|15253.9|15252.6|15250.6|22
1643807080000|2022-02-02 13:04:40|15256.2|15254.2|15253.7|15251.7|15256.8|15254.8|15253.2|15251.2|32
1643807090000|2022-02-02 13:04:50|15253.6|15251.6|15254.8|15252.8|15254.9|15252.9|15253.6|15251.6|23
1643807100000|2022-02-02 13:05:00|15254.9|15252.9|15261.4|15259.4|15261.8|15259.8|15254.8|15252.8|69
1643807110000|2022-02-02 13:05:10|15261.3|15259.3|15259.3|15257.3|15261.6|15259.6|15259.2|15257.2|43
1643807120000|2022-02-02 13:05:20|15259.2|15257.2|15257.2|15255.2|15259.2|15257.2|15257.2|15255.2|21
1643807130000|2022-02-02 13:05:30|15257.7|15255.7|15255.9|15253.9|15257.7|15255.7|15255.9|15253.9|34
1643807140000|2022-02-02 13:05:40|15255.7|15253.7|15256.1|15254.1|15257.2|15255.2|15254.8|15252.8|54
1643807150000|2022-02-02 13:05:50|15256.2|15254.2|15255.3|15253.3|15256.7|15254.7|15255.3|15253.3|20
1643807160000|2022-02-02 13:06:00|15255.7|15253.7|15252.2|15250.2|15255.9|15253.9|15251.9|15249.9|56
1643807170000|2022-02-02 13:06:10|15252.1|15250.1|15252.3|15250.3|15252.3|15250.3|15251.3|15249.3|54
1643807180000|2022-02-02 13:06:20|15252.7|15250.7|15252.2|15250.2|15253.8|15251.8|15252.1|15250.1|12
1643807190000|2022-02-02 13:06:30|15251.9|15249.9|15258.1|15256.1|15259.7|15257.7|15251.9|15249.9|152
1643807200000|2022-02-02 13:06:40|15257.9|15255.9|15256.6|15254.6|15259.3|15257.3|15256.6|15254.6|58
1643807210000|2022-02-02 13:06:50|15256.7|15254.7|15257.8|15255.8|15257.8|15255.8|15256.7|15254.7|13
1643807220000|2022-02-02 13:07:00|15257.4|15255.4|15257.1|15255.1|15258.2|15256.2|15257.1|15255.1|39
1643807230000|2022-02-02 13:07:10|15256.8|15254.8|15256.2|15254.2|15256.9|15254.9|15255.8|15253.8|19
1643807240000|2022-02-02 13:07:20|15256.6|15254.6|15256.1|15254.1|15256.7|15254.7|15254.8|15252.8|15
1643807250000|2022-02-02 13:07:30|15255.9|15253.9|15254.7|15252.7|15256.4|15254.4|15254.3|15252.3|29
1643807260000|2022-02-02 13:07:40|15254.6|15252.6|15253.9|15251.9|15255.1|15253.1|15252.7|15250.7|42
1643807270000|2022-02-02 13:07:50|15254.3|15252.3|15253.9|15251.9|15254.4|15252.4|15252.6|15250.6|12
1643807280000|2022-02-02 13:08:00|15253.4|15251.4|15253.4|15251.4|15254.7|15252.7|15253.1|15251.1|32
1643807290000|2022-02-02 13:08:10|15253.6|15251.6|15252.9|15250.9|15254.6|15252.6|15252.8|15250.8|24
1643807300000|2022-02-02 13:08:20|15252.7|15250.7|15249.9|15247.9|15252.8|15250.8|15249.9|15247.9|49
1643807310000|2022-02-02 13:08:30|15250.1|15248.1|15251.9|15249.9|15251.9|15249.9|15249.8|15247.8|39
1643807320000|2022-02-02 13:08:40|15252.3|15250.3|15253.6|15251.6|15253.6|15251.6|15251.8|15249.8|26
1643807330000|2022-02-02 13:08:50|15253.3|15251.3|15252.4|15250.4|15253.4|15251.4|15251.9|15249.9|21
1643807340000|2022-02-02 13:09:00|15252.6|15250.6|15252.4|15250.4|15252.9|15250.9|15251.7|15249.7|37
1643807350000|2022-02-02 13:09:10|15252.6|15250.6|15251.9|15249.9|15252.9|15250.9|15251.9|15249.9|9
1643807360000|2022-02-02 13:09:20|15252.1|15250.1|15251.7|15249.7|15252.8|15250.8|15251.4|15249.4|12
1643807370000|2022-02-02 13:09:30|15251.8|15249.8|15253.2|15251.2|15253.4|15251.4|15251.6|15249.6|17
1643807380000|2022-02-02 13:09:40|15253.1|15251.1|15254.8|15252.8|15254.9|15252.9|15253.1|15251.1|30
1643807390000|2022-02-02 13:09:50|15254.7|15252.7|15252.2|15250.2|15254.9|15252.9|15252.2|15250.2|38
1643807400000|2022-02-02 13:10:00|15252.4|15250.4|15254.3|15252.3|15254.7|15252.7|15252.1|15250.1|23
1643807410000|2022-02-02 13:10:10|15254.4|15252.4|15254.1|15252.1|15254.6|15252.6|15253.4|15251.4|3
1643807420000|2022-02-02 13:10:20|15253.9|15251.9|15251.9|15249.9|15254.8|15252.8|15251.9|15249.9|52
1643807430000|2022-02-02 13:10:30|15251.8|15249.8|15250.1|15248.1|15251.9|15249.9|15249.7|15247.7|20
1643807440000|2022-02-02 13:10:40|15249.9|15247.9|15249.1|15247.1|15250.6|15248.6|15248.9|15246.9|64
1643807450000|2022-02-02 13:10:50|15249.2|15247.2|15251.3|15249.3|15251.4|15249.4|15249.2|15247.2|24
1643807460000|2022-02-02 13:11:00|15250.9|15248.9|15251.8|15249.8|15252.1|15250.1|15250.8|15248.8|17
1643807470000|2022-02-02 13:11:10|15251.7|15249.7|15251.9|15249.9|15252.4|15250.4|15251.2|15249.2|25
1643807480000|2022-02-02 13:11:20|15252.1|15250.1|15255.6|15253.6|15255.7|15253.7|15252.1|15250.1|55
1643807490000|2022-02-02 13:11:30|15255.7|15253.7|15256.6|15254.6|15256.6|15254.6|15255.3|15253.3|42
1643807500000|2022-02-02 13:11:40|15256.2|15254.2|15255.9|15253.9|15256.6|15254.6|15255.2|15253.2|29
1643807510000|2022-02-02 13:11:50|15255.8|15253.8|15253.7|15251.7|15256.2|15254.2|15253.6|15251.6|20
1643807520000|2022-02-02 13:12:00|15253.8|15251.8|15250.7|15248.7|15253.8|15251.8|15250.3|15248.3|54
1643807530000|2022-02-02 13:12:10|15250.4|15248.4|15249.8|15247.8|15250.7|15248.7|15249.7|15247.7|25
1643807540000|2022-02-02 13:12:20|15249.9|15247.9|15250.2|15248.2|15250.3|15248.3|15249.4|15247.4|16
1643807550000|2022-02-02 13:12:30|15250.1|15248.1|15249.8|15247.8|15250.6|15248.6|15248.6|15246.6|50
1643807560000|2022-02-02 13:12:40|15249.7|15247.7|15250.2|15248.2|15250.3|15248.3|15249.2|15247.2|13
1643807570000|2022-02-02 13:12:50|15250.3|15248.3|15249.6|15247.6|15250.7|15248.7|15248.9|15246.9|26
1643807580000|2022-02-02 13:13:00|15249.4|15247.4|15246.1|15244.1|15249.6|15247.6|15246.1|15244.1|94
1643807590000|2022-02-02 13:13:10|15245.9|15243.9|15246.6|15244.6|15248.1|15246.1|15244.1|15242.1|120
1643807600000|2022-02-02 13:13:20|15246.4|15244.4|15246.3|15244.3|15246.9|15244.9|15246.3|15244.3|17
1643807610000|2022-02-02 13:13:30|15246.2|15244.2|15251.9|15249.9|15251.9|15249.9|15246.2|15244.2|67
1643807620000|2022-02-02 13:13:40|15251.7|15249.7|15250.9|15248.9|15251.9|15249.9|15250.9|15248.9|22
1643807630000|2022-02-02 13:13:50|15250.7|15248.7|15251.9|15249.9|15253.7|15251.7|15250.7|15248.7|61
1643807640000|2022-02-02 13:14:00|15252.2|15250.2|15252.8|15250.8|15252.8|15250.8|15251.9|15249.9|16
1643807650000|2022-02-02 13:14:10|15253.1|15251.1|15253.1|15251.1|15254.3|15252.3|15252.6|15250.6|29
1643807660000|2022-02-02 13:14:20|15252.7|15250.7|15250.3|15248.3|15252.7|15250.7|15250.3|15248.3|43
1643807670000|2022-02-02 13:14:30|15250.4|15248.4|15250.2|15248.2|15250.7|15248.7|15250.2|15248.2|8
1643807680000|2022-02-02 13:14:40|15250.3|15248.3|15247.1|15245.1|15250.3|15248.3|15246.9|15244.9|31
1643807690000|2022-02-02 13:14:50|15246.9|15244.9|15247.1|15245.1|15248.8|15246.8|15246.6|15244.6|32
1643807700000|2022-02-02 13:15:00|15247.8|15245.8|15253.1|15251.1|15254.3|15252.3|15245.4|15243.4|251
1643807710000|2022-02-02 13:15:10|15252.9|15250.9|15259.1|15257.1|15260.8|15258.8|15252.2|15250.2|221
1643807720000|2022-02-02 13:15:20|15256.7|15254.7|15254.4|15252.4|15256.7|15254.7|15253.4|15251.4|78
1643807730000|2022-02-02 13:15:30|15254.3|15252.3|15250.1|15248.1|15254.9|15252.9|15250.1|15248.1|55
1643807740000|2022-02-02 13:15:40|15249.9|15247.9|15241.6|15239.6|15249.9|15247.9|15241.4|15239.4|124
1643807750000|2022-02-02 13:15:50|15241.3|15239.3|15244.1|15242.1|15246.1|15244.1|15240.7|15238.7|104
1643807760000|2022-02-02 13:16:00|15244.2|15242.2|15248.3|15246.3|15249.7|15247.7|15244.2|15242.2|95
1643807770000|2022-02-02 13:16:10|15248.2|15246.2|15250.4|15248.4|15251.9|15249.9|15247.8|15245.8|49
1643807780000|2022-02-02 13:16:20|15250.3|15248.3|15249.8|15247.8|15251.1|15249.1|15248.6|15246.6|25
1643807790000|2022-02-02 13:16:30|15250.1|15248.1|15246.1|15244.1|15250.3|15248.3|15243.8|15241.8|87
1643807800000|2022-02-02 13:16:40|15246.3|15244.3|15248.4|15246.4|15249.8|15247.8|15245.9|15243.9|44
1643807810000|2022-02-02 13:16:50|15248.2|15246.2|15249.7|15247.7|15250.8|15248.8|15247.9|15245.9|28
1643807820000|2022-02-02 13:17:00|15249.6|15247.6|15252.6|15250.6|15252.7|15250.7|15248.4|15246.4|59
1643807830000|2022-02-02 13:17:10|15252.4|15250.4|15250.2|15248.2|15252.8|15250.8|15250.2|15248.2|41
1643807840000|2022-02-02 13:17:20|15250.7|15248.7|15255.3|15253.3|15255.4|15253.4|15250.3|15248.3|58
1643807850000|2022-02-02 13:17:30|15255.6|15253.6|15254.3|15252.3|15256.1|15254.1|15254.1|15252.1|58
1643807860000|2022-02-02 13:17:40|15254.4|15252.4|15251.8|15249.8|15254.8|15252.8|15251.2|15249.2|26
1643807870000|2022-02-02 13:17:50|15252.3|15250.3|15251.3|15249.3|15252.7|15250.7|15249.9|15247.9|27
1643807880000|2022-02-02 13:18:00|15251.2|15249.2|15248.1|15246.1|15251.4|15249.4|15248.1|15246.1|32
1643807890000|2022-02-02 13:18:10|15248.3|15246.3|15248.6|15246.6|15250.1|15248.1|15247.6|15245.6|24
1643807900000|2022-02-02 13:18:20|15247.8|15245.8|15248.6|15246.6|15248.9|15246.9|15247.1|15245.1|40
1643807910000|2022-02-02 13:18:30|15248.4|15246.4|15246.6|15244.6|15248.7|15246.7|15244.4|15242.4|69
1643807920000|2022-02-02 13:18:40|15245.8|15243.8|15243.9|15241.9|15246.2|15244.2|15243.9|15241.9|18
1643807930000|2022-02-02 13:18:50|15244.3|15242.3|15243.8|15241.8|15245.3|15243.3|15243.8|15241.8|61
1643807940000|2022-02-02 13:19:00|15243.9|15241.9|15242.2|15240.2|15244.6|15242.6|15242.2|15240.2|90
1643807950000|2022-02-02 13:19:10|15241.9|15239.9|15241.3|15239.3|15243.9|15241.9|15241.2|15239.2|61
1643807960000|2022-02-02 13:19:20|15241.2|15239.2|15241.9|15239.9|15244.1|15242.1|15241.2|15239.2|32
1643807970000|2022-02-02 13:19:30|15242.1|15240.1|15242.2|15240.2|15242.4|15240.4|15239.6|15237.6|29
1643807980000|2022-02-02 13:19:40|15242.3|15240.3|15239.9|15237.9|15243.3|15241.3|15239.9|15237.9|50
1643807990000|2022-02-02 13:19:50|15240.1|15238.1|15239.4|15237.4|15241.6|15239.6|15238.7|15236.7|77
1643808000000|2022-02-02 13:20:00|15239.2|15237.2|15242.1|15240.1|15242.9|15240.9|15239.2|15237.2|56
1643808010000|2022-02-02 13:20:10|15241.9|15239.9|15240.3|15238.3|15242.7|15240.7|15240.3|15238.3|34
1643808020000|2022-02-02 13:20:20|15240.4|15238.4|15238.7|15236.7|15241.1|15239.1|15238.6|15236.6|40
1643808030000|2022-02-02 13:20:30|15238.9|15236.9|15238.2|15236.2|15239.7|15237.7|15237.7|15235.7|32
1643808040000|2022-02-02 13:20:40|15238.3|15236.3|15238.1|15236.1|15239.1|15237.1|15237.7|15235.7|58
1643808050000|2022-02-02 13:20:50|15238.2|15236.2|15238.8|15236.8|15239.2|15237.2|15236.8|15234.8|78
1643808060000|2022-02-02 13:21:00|15238.3|15236.3|15237.7|15235.7|15238.4|15236.4|15236.9|15234.9|38
1643808070000|2022-02-02 13:21:10|15237.8|15235.8|15236.7|15234.7|15239.2|15237.2|15236.4|15234.4|35
1643808080000|2022-02-02 13:21:20|15236.4|15234.4|15235.1|15233.1|15236.8|15234.8|15234.3|15232.3|69
1643808090000|2022-02-02 13:21:30|15235.4|15233.4|15236.4|15234.4|15236.8|15234.8|15235.4|15233.4|23
1643808100000|2022-02-02 13:21:40|15236.1|15234.1|15236.1|15234.1|15236.8|15234.8|15235.7|15233.7|31
1643808110000|2022-02-02 13:21:50|15235.8|15233.8|15236.2|15234.2|15236.7|15234.7|15235.7|15233.7|11
1643808120000|2022-02-02 13:22:00|15236.4|15234.4|15239.4|15237.4|15240.2|15238.2|15236.3|15234.3|83
1643808130000|2022-02-02 13:22:10|15239.3|15237.3|15238.6|15236.6|15239.6|15237.6|15237.6|15235.6|38
1643808140000|2022-02-02 13:22:20|15238.4|15236.4|15231.9|15229.9|15238.7|15236.7|15231.9|15229.9|124
1643808150000|2022-02-02 13:22:30|15231.7|15229.7|15230.4|15228.4|15233.2|15231.2|15229.2|15227.2|84
1643808160000|2022-02-02 13:22:40|15230.3|15228.3|15230.2|15228.2|15231.6|15229.6|15228.9|15226.9|33
1643808170000|2022-02-02 13:22:50|15229.8|15227.8|15227.4|15225.4|15229.9|15227.9|15227.3|15225.3|52
1643808180000|2022-02-02 13:23:00|15227.3|15225.3|15228.1|15226.1|15228.3|15226.3|15225.7|15223.7|85
1643808190000|2022-02-02 13:23:10|15227.9|15225.9|15226.9|15224.9|15228.3|15226.3|15226.1|15224.1|34
1643808200000|2022-02-02 13:23:20|15226.8|15224.8|15226.6|15224.6|15227.3|15225.3|15225.7|15223.7|55
1643808210000|2022-02-02 13:23:30|15226.4|15224.4|15224.8|15222.8|15226.4|15224.4|15224.4|15222.4|53
1643808220000|2022-02-02 13:23:40|15224.9|15222.9|15222.4|15220.4|15225.7|15223.7|15221.6|15219.6|92
1643808230000|2022-02-02 13:23:50|15222.3|15220.3|15224.8|15222.8|15225.7|15223.7|15222.2|15220.2|48
1643808240000|2022-02-02 13:24:00|15225.3|15223.3|15226.6|15224.6|15227.6|15225.6|15224.4|15222.4|138
1643808250000|2022-02-02 13:24:10|15225.9|15223.9|15223.6|15221.6|15226.1|15224.1|15223.4|15221.4|54
1643808260000|2022-02-02 13:24:20|15225.6|15223.6|15226.4|15224.4|15227.1|15225.1|15225.3|15223.3|101
1643808270000|2022-02-02 13:24:30|15226.6|15224.6|15226.2|15224.2|15227.1|15225.1|15225.6|15223.6|39
1643808280000|2022-02-02 13:24:40|15226.3|15224.3|15226.1|15224.1|15226.7|15224.7|15224.4|15222.4|29
1643808290000|2022-02-02 13:24:50|15225.9|15223.9|15223.3|15221.3|15226.1|15224.1|15223.3|15221.3|39
1643808300000|2022-02-02 13:25:00|15223.2|15221.2|15225.7|15223.7|15225.9|15223.9|15223.2|15221.2|45
1643808310000|2022-02-02 13:25:10|15225.8|15223.8|15225.1|15223.1|15226.3|15224.3|15224.8|15222.8|31
1643808320000|2022-02-02 13:25:20|15223.6|15221.6|15224.6|15222.6|15224.7|15222.7|15222.7|15220.7|42
1643808330000|2022-02-02 13:25:30|15224.4|15222.4|15227.4|15225.4|15228.1|15226.1|15224.4|15222.4|47
1643808340000|2022-02-02 13:25:40|15227.6|15225.6|15229.9|15227.9|15230.2|15228.2|15227.4|15225.4|94
1643808350000|2022-02-02 13:25:50|15229.7|15227.7|15227.3|15225.3|15230.4|15228.4|15227.1|15225.1|46
1643808360000|2022-02-02 13:26:00|15227.2|15225.2|15229.3|15227.3|15229.8|15227.8|15226.8|15224.8|30
1643808370000|2022-02-02 13:26:10|15229.2|15227.2|15228.3|15226.3|15229.4|15227.4|15226.7|15224.7|48
1643808380000|2022-02-02 13:26:20|15228.2|15226.2|15226.6|15224.6|15228.2|15226.2|15225.6|15223.6|35
1643808390000|2022-02-02 13:26:30|15226.8|15224.8|15226.9|15224.9|15227.9|15225.9|15226.7|15224.7|44
1643808400000|2022-02-02 13:26:40|15225.2|15223.2|15223.9|15221.9|15225.2|15223.2|15223.7|15221.7|66
1643808410000|2022-02-02 13:26:50|15223.8|15221.8|15220.6|15218.6|15223.8|15221.8|15220.3|15218.3|132
1643808420000|2022-02-02 13:27:00|15220.4|15218.4|15218.2|15216.2|15220.4|15218.4|15216.6|15214.6|241
1643808430000|2022-02-02 13:27:10|15217.9|15215.9|15215.9|15213.9|15218.3|15216.3|15214.8|15212.8|95
1643808440000|2022-02-02 13:27:20|15216.1|15214.1|15214.6|15212.6|15216.4|15214.4|15214.4|15212.4|81
1643808450000|2022-02-02 13:27:30|15214.7|15212.7|15215.2|15213.2|15215.2|15213.2|15212.8|15210.8|86
1643808460000|2022-02-02 13:27:40|15215.1|15213.1|15218.6|15216.6|15219.3|15217.3|15215.1|15213.1|113
1643808470000|2022-02-02 13:27:50|15218.3|15216.3|15217.9|15215.9|15219.3|15217.3|15216.7|15214.7|42
1643808480000|2022-02-02 13:28:00|15217.8|15215.8|15219.4|15217.4|15220.8|15218.8|15217.8|15215.8|72
1643808490000|2022-02-02 13:28:10|15219.6|15217.6|15221.1|15219.1|15221.3|15219.3|15219.1|15217.1|44
1643808500000|2022-02-02 13:28:20|15220.9|15218.9|15218.1|15216.1|15221.1|15219.1|15217.4|15215.4|53
1643808510000|2022-02-02 13:28:30|15217.6|15215.6|15218.8|15216.8|15218.9|15216.9|15217.6|15215.6|17
1643808520000|2022-02-02 13:28:40|15218.7|15216.7|15219.4|15217.4|15220.1|15218.1|15218.6|15216.6|17
1643808530000|2022-02-02 13:28:50|15219.6|15217.6|15218.8|15216.8|15219.7|15217.7|15218.8|15216.8|9
1643808540000|2022-02-02 13:29:00|15218.9|15216.9|15218.2|15216.2|15219.7|15217.7|15216.2|15214.2|81
1643808550000|2022-02-02 13:29:10|15217.7|15215.7|15216.3|15214.3|15219.1|15217.1|15215.9|15213.9|48
1643808560000|2022-02-02 13:29:20|15216.4|15214.4|15218.6|15216.6|15218.8|15216.8|15215.9|15213.9|56
1643808570000|2022-02-02 13:29:30|15218.4|15216.4|15221.2|15219.2|15221.3|15219.3|15218.2|15216.2|44
1643808580000|2022-02-02 13:29:40|15221.1|15219.1|15223.1|15221.1|15223.1|15221.1|15220.8|15218.8|42
1643808590000|2022-02-02 13:29:50|15223.2|15221.2|15223.4|15221.4|15223.7|15221.7|15221.6|15219.6|83
1643808600000|2022-02-02 13:30:00|15224.2|15222.2|15224.2|15222.2|15227.1|15225.1|15223.7|15221.7|134
1643808610000|2022-02-02 13:30:10|15224.1|15222.1|15223.3|15221.3|15224.6|15222.6|15221.2|15219.2|66
1643808620000|2022-02-02 13:30:20|15223.1|15221.1|15223.9|15221.9|15224.7|15222.7|15222.4|15220.4|68
1643808630000|2022-02-02 13:30:30|15224.2|15222.2|15223.8|15221.8|15224.3|15222.3|15223.3|15221.3|25
1643808640000|2022-02-02 13:30:40|15223.1|15221.1|15222.8|15220.8|15223.1|15221.1|15220.9|15218.9|41
1643808650000|2022-02-02 13:30:50|15222.9|15220.9|15222.7|15220.7|15223.4|15221.4|15221.4|15219.4|26
1643808660000|2022-02-02 13:31:00|15222.8|15220.8|15225.1|15223.1|15225.3|15223.3|15222.6|15220.6|62
1643808670000|2022-02-02 13:31:10|15225.2|15223.2|15223.7|15221.7|15225.7|15223.7|15223.4|15221.4|18
1643808680000|2022-02-02 13:31:20|15223.6|15221.6|15221.9|15219.9|15223.7|15221.7|15221.6|15219.6|40
1643808690000|2022-02-02 13:31:30|15221.7|15219.7|15223.8|15221.8|15223.8|15221.8|15221.7|15219.7|26
1643808700000|2022-02-02 13:31:40|15223.7|15221.7|15225.6|15223.6|15225.7|15223.7|15223.3|15221.3|33
1643808710000|2022-02-02 13:31:50|15225.7|15223.7|15224.8|15222.8|15225.9|15223.9|15224.3|15222.3|15
1643808720000|2022-02-02 13:32:00|15224.9|15222.9|15223.7|15221.7|15224.9|15222.9|15223.1|15221.1|31
1643808730000|2022-02-02 13:32:10|15223.6|15221.6|15223.6|15221.6|15224.4|15222.4|15223.1|15221.1|28
1643808740000|2022-02-02 13:32:20|15223.7|15221.7|15221.6|15219.6|15223.9|15221.9|15220.2|15218.2|76
1643808750000|2022-02-02 13:32:30|15221.1|15219.1|15222.2|15220.2|15222.7|15220.7|15221.1|15219.1|17
1643808760000|2022-02-02 13:32:40|15222.1|15220.1|15220.3|15218.3|15222.9|15220.9|15220.2|15218.2|41
1643808770000|2022-02-02 13:32:50|15220.7|15218.7|15219.2|15217.2|15220.7|15218.7|15218.2|15216.2|43
1643808780000|2022-02-02 13:33:00|15219.4|15217.4|15215.3|15213.3|15219.7|15217.7|15214.3|15212.3|136
1643808790000|2022-02-02 13:33:10|15215.4|15213.4|15216.2|15214.2|15217.4|15215.4|15215.4|15213.4|62
1643808800000|2022-02-02 13:33:20|15216.1|15214.1|15216.1|15214.1|15216.3|15214.3|15215.2|15213.2|36
1643808810000|2022-02-02 13:33:30|15216.4|15214.4|15216.1|15214.1|15216.7|15214.7|15215.7|15213.7|45
1643808820000|2022-02-02 13:33:40|15215.9|15213.9|15217.9|15215.9|15217.9|15215.9|15215.2|15213.2|34
1643808830000|2022-02-02 13:33:50|15218.6|15216.6|15218.3|15216.3|15219.4|15217.4|15218.2|15216.2|59
1643808840000|2022-02-02 13:34:00|15218.4|15216.4|15218.9|15216.9|15219.3|15217.3|15218.1|15216.1|22
1643808850000|2022-02-02 13:34:10|15219.3|15217.3|15224.1|15222.1|15224.1|15222.1|15219.3|15217.3|63
1643808860000|2022-02-02 13:34:20|15223.8|15221.8|15223.4|15221.4|15224.4|15222.4|15223.1|15221.1|33
1643808870000|2022-02-02 13:34:30|15223.3|15221.3|15221.6|15219.6|15224.8|15222.8|15221.6|15219.6|104
1643808880000|2022-02-02 13:34:40|15221.4|15219.4|15221.6|15219.6|15222.3|15220.3|15221.4|15219.4|11
1643808890000|2022-02-02 13:34:50|15221.7|15219.7|15222.1|15220.1|15222.2|15220.2|15221.7|15219.7|20
1643808900000|2022-02-02 13:35:00|15221.9|15219.9|15217.8|15215.8|15221.9|15219.9|15217.8|15215.8|57
1643808910000|2022-02-02 13:35:10|15217.9|15215.9|15219.9|15217.9|15220.3|15218.3|15217.8|15215.8|43
1643808920000|2022-02-02 13:35:20|15220.1|15218.1|15220.8|15218.8|15221.1|15219.1|15219.8|15217.8|25
1643808930000|2022-02-02 13:35:30|15221.7|15219.7|15220.2|15218.2|15222.1|15220.1|15219.9|15217.9|42
1643808940000|2022-02-02 13:35:40|15220.6|15218.6|15221.1|15219.1|15221.2|15219.2|15220.6|15218.6|10
1643808950000|2022-02-02 13:35:50|15220.9|15218.9|15220.8|15218.8|15221.4|15219.4|15220.6|15218.6|23
1643808960000|2022-02-02 13:36:00|15220.4|15218.4|15222.3|15220.3|15222.4|15220.4|15220.1|15218.1|43
1643808970000|2022-02-02 13:36:10|15222.4|15220.4|15228.7|15226.7|15228.7|15226.7|15222.2|15220.2|121
1643808980000|2022-02-02 13:36:20|15228.9|15226.9|15228.4|15226.4|15233.3|15231.3|15228.4|15226.4|201
1643808990000|2022-02-02 13:36:30|15228.3|15226.3|15228.1|15226.1|15232.6|15230.6|15227.9|15225.9|106
1643809000000|2022-02-02 13:36:40|15228.2|15226.2|15228.3|15226.3|15230.4|15228.4|15227.7|15225.7|40
1643809010000|2022-02-02 13:36:50|15228.2|15226.2|15223.1|15221.1|15228.3|15226.3|15223.1|15221.1|44
1643809020000|2022-02-02 13:37:00|15223.4|15221.4|15223.3|15221.3|15223.4|15221.4|15220.4|15218.4|101
1643809030000|2022-02-02 13:37:10|15223.6|15221.6|15222.2|15220.2|15223.8|15221.8|15222.2|15220.2|30
1643809040000|2022-02-02 13:37:20|15222.3|15220.3|15222.1|15220.1|15222.4|15220.4|15221.6|15219.6|20
1643809050000|2022-02-02 13:37:30|15221.8|15219.8|15221.4|15219.4|15222.2|15220.2|15221.2|15219.2|16
1643809060000|2022-02-02 13:37:40|15221.3|15219.3|15220.7|15218.7|15221.6|15219.6|15220.7|15218.7|15
1643809070000|2022-02-02 13:37:50|15220.9|15218.9|15219.8|15217.8|15220.9|15218.9|15219.7|15217.7|35
1643809080000|2022-02-02 13:38:00|15219.7|15217.7|15220.6|15218.6|15221.1|15219.1|15219.7|15217.7|20
1643809090000|2022-02-02 13:38:10|15220.7|15218.7|15217.9|15215.9|15220.7|15218.7|15217.6|15215.6|43
1643809100000|2022-02-02 13:38:20|15218.2|15216.2|15214.8|15212.8|15218.7|15216.7|15214.8|15212.8|145
1643809110000|2022-02-02 13:38:30|15214.6|15212.6|15216.7|15214.7|15216.7|15214.7|15213.9|15211.9|49
1643809120000|2022-02-02 13:38:40|15216.1|15214.1|15220.9|15218.9|15222.1|15220.1|15216.1|15214.1|102
1643809130000|2022-02-02 13:38:50|15221.1|15219.1|15215.8|15213.8|15221.1|15219.1|15215.8|15213.8|42
1643809140000|2022-02-02 13:39:00|15215.9|15213.9|15217.6|15215.6|15219.2|15217.2|15215.9|15213.9|42
1643809150000|2022-02-02 13:39:10|15217.4|15215.4|15217.9|15215.9|15218.8|15216.8|15216.6|15214.6|23
1643809160000|2022-02-02 13:39:20|15218.1|15216.1|15216.9|15214.9|15218.3|15216.3|15216.3|15214.3|31
1643809170000|2022-02-02 13:39:30|15216.7|15214.7|15216.2|15214.2|15217.6|15215.6|15215.7|15213.7|42
1643809180000|2022-02-02 13:39:40|15216.1|15214.1|15214.3|15212.3|15216.6|15214.6|15214.1|15212.1|38
1643809190000|2022-02-02 13:39:50|15214.4|15212.4|15215.2|15213.2|15216.1|15214.1|15213.8|15211.8|42
1643809200000|2022-02-02 13:40:00|15215.3|15213.3|15215.2|15213.2|15216.2|15214.2|15214.2|15212.2|39
1643809210000|2022-02-02 13:40:10|15216.7|15214.7|15215.8|15213.8|15216.7|15214.7|15213.8|15211.8|32
1643809220000|2022-02-02 13:40:20|15215.7|15213.7|15216.7|15214.7|15217.8|15215.8|15214.9|15212.9|64
1643809230000|2022-02-02 13:40:30|15217.4|15215.4|15216.9|15214.9|15217.9|15215.9|15216.6|15214.6|40
1643809240000|2022-02-02 13:40:40|15217.4|15215.4|15219.6|15217.6|15219.8|15217.8|15217.4|15215.4|43
1643809250000|2022-02-02 13:40:50|15219.8|15217.8|15220.6|15218.6|15221.9|15219.9|15219.4|15217.4|61
1643809260000|2022-02-02 13:41:00|15220.4|15218.4|15219.1|15217.1|15220.4|15218.4|15217.8|15215.8|35
1643809270000|2022-02-02 13:41:10|15218.9|15216.9|15220.4|15218.4|15222.6|15220.6|15218.9|15216.9|34
1643809280000|2022-02-02 13:41:20|15220.6|15218.6|15219.8|15217.8|15220.9|15218.9|15219.3|15217.3|22
1643809290000|2022-02-02 13:41:30|15219.7|15217.7|15220.6|15218.6|15221.7|15219.7|15218.7|15216.7|36
1643809300000|2022-02-02 13:41:40|15220.8|15218.8|15221.3|15219.3|15222.4|15220.4|15219.9|15217.9|34
1643809310000|2022-02-02 13:41:50|15220.8|15218.8|15220.1|15218.1|15220.8|15218.8|15219.6|15217.6|11
1643809320000|2022-02-02 13:42:00|15220.3|15218.3|15221.1|15219.1|15221.1|15219.1|15219.7|15217.7|22
1643809330000|2022-02-02 13:42:10|15221.2|15219.2|15222.2|15220.2|15222.2|15220.2|15220.8|15218.8|17
1643809340000|2022-02-02 13:42:20|15222.1|15220.1|15221.3|15219.3|15222.3|15220.3|15221.3|15219.3|25
1643809350000|2022-02-02 13:42:30|15221.2|15219.2|15222.2|15220.2|15222.3|15220.3|15221.2|15219.2|22
1643809360000|2022-02-02 13:42:40|15221.6|15219.6|15220.8|15218.8|15222.1|15220.1|15220.8|15218.8|25
1643809370000|2022-02-02 13:42:50|15220.9|15218.9|15221.3|15219.3|15221.6|15219.6|15220.8|15218.8|4
1643809380000|2022-02-02 13:43:00|15221.4|15219.4|15219.9|15217.9|15221.4|15219.4|15219.7|15217.7|17
1643809390000|2022-02-02 13:43:10|15219.7|15217.7|15216.6|15214.6|15220.1|15218.1|15216.3|15214.3|70
1643809400000|2022-02-02 13:43:20|15216.3|15214.3|15216.6|15214.6|15216.8|15214.8|15215.6|15213.6|25
1643809410000|2022-02-02 13:43:30|15216.4|15214.4|15217.2|15215.2|15217.8|15215.8|15216.4|15214.4|8
1643809420000|2022-02-02 13:43:40|15217.3|15215.3|15215.3|15213.3|15217.3|15215.3|15215.2|15213.2|25
1643809430000|2022-02-02 13:43:50|15214.9|15212.9|15208.8|15206.8|15214.9|15212.9|15208.7|15206.7|168
1643809440000|2022-02-02 13:44:00|15208.6|15206.6|15213.7|15211.7|15213.7|15211.7|15208.2|15206.2|91
1643809450000|2022-02-02 13:44:10|15213.8|15211.8|15210.2|15208.2|15213.9|15211.9|15210.1|15208.1|39
1643809460000|2022-02-02 13:44:20|15210.3|15208.3|15211.8|15209.8|15212.2|15210.2|15210.3|15208.3|49
1643809470000|2022-02-02 13:44:30|15211.7|15209.7|15209.8|15207.8|15211.7|15209.7|15209.7|15207.7|15
1643809480000|2022-02-02 13:44:40|15209.9|15207.9|15208.8|15206.8|15210.6|15208.6|15205.8|15203.8|118
1643809490000|2022-02-02 13:44:50|15208.9|15206.9|15209.6|15207.6|15211.3|15209.3|15208.8|15206.8|57
1643809500000|2022-02-02 13:45:00|15209.4|15207.4|15211.3|15209.3|15211.4|15209.4|15207.8|15205.8|64
1643809510000|2022-02-02 13:45:10|15211.2|15209.2|15209.8|15207.8|15211.2|15209.2|15209.3|15207.3|31
1643809520000|2022-02-02 13:45:20|15209.9|15207.9|15207.1|15205.1|15210.7|15208.7|15206.8|15204.8|48
1643809530000|2022-02-02 13:45:30|15207.4|15205.4|15209.7|15207.7|15209.7|15207.7|15207.1|15205.1|23
1643809540000|2022-02-02 13:45:40|15209.9|15207.9|15213.4|15211.4|15215.2|15213.2|15209.9|15207.9|82
1643809550000|2022-02-02 13:45:50|15213.2|15211.2|15212.1|15210.1|15214.1|15212.1|15211.7|15209.7|22
1643809560000|2022-02-02 13:46:00|15211.6|15209.6|15210.8|15208.8|15211.8|15209.8|15210.1|15208.1|22
1643809570000|2022-02-02 13:46:10|15211.6|15209.6|15212.3|15210.3|15212.9|15210.9|15211.4|15209.4|42
1643809580000|2022-02-02 13:46:20|15212.2|15210.2|15209.3|15207.3|15212.3|15210.3|15208.4|15206.4|30
1643809590000|2022-02-02 13:46:30|15209.6|15207.6|15211.9|15209.9|15211.9|15209.9|15209.6|15207.6|23
1643809600000|2022-02-02 13:46:40|15212.1|15210.1|15212.3|15210.3|15213.2|15211.2|15211.7|15209.7|23
1643809610000|2022-02-02 13:46:50|15212.4|15210.4|15212.8|15210.8|15214.2|15212.2|15212.1|15210.1|35
1643809620000|2022-02-02 13:47:00|15212.7|15210.7|15211.8|15209.8|15213.2|15211.2|15211.8|15209.8|14
1643809630000|2022-02-02 13:47:10|15212.1|15210.1|15212.4|15210.4|15212.9|15210.9|15211.7|15209.7|21
1643809640000|2022-02-02 13:47:20|15212.6|15210.6|15214.4|15212.4|15214.7|15212.7|15212.6|15210.6|31
1643809650000|2022-02-02 13:47:30|15214.2|15212.2|15214.2|15212.2|15215.1|15213.1|15213.3|15211.3|18
1643809660000|2022-02-02 13:47:40|15214.4|15212.4|15218.3|15216.3|15218.8|15216.8|15214.4|15212.4|75
1643809670000|2022-02-02 13:47:50|15218.2|15216.2|15218.7|15216.7|15218.9|15216.9|15217.2|15215.2|44
1643809680000|2022-02-02 13:48:00|15218.6|15216.6|15217.9|15215.9|15218.9|15216.9|15217.4|15215.4|37
1643809690000|2022-02-02 13:48:10|15217.8|15215.8|15223.8|15221.8|15223.9|15221.9|15217.8|15215.8|110
1643809700000|2022-02-02 13:48:20|15223.3|15221.3|15224.4|15222.4|15224.6|15222.6|15221.9|15219.9|96
1643809710000|2022-02-02 13:48:30|15224.3|15222.3|15224.4|15222.4|15224.4|15222.4|15222.7|15220.7|89
1643809720000|2022-02-02 13:48:40|15224.2|15222.2|15222.6|15220.6|15224.2|15222.2|15222.1|15220.1|36
1643809730000|2022-02-02 13:48:50|15222.7|15220.7|15222.7|15220.7|15222.9|15220.9|15221.7|15219.7|42
1643809740000|2022-02-02 13:49:00|15223.1|15221.1|15223.1|15221.1|15224.3|15222.3|15222.9|15220.9|62
1643809750000|2022-02-02 13:49:10|15222.9|15220.9|15221.9|15219.9|15223.2|15221.2|15221.8|15219.8|18
1643809760000|2022-02-02 13:49:20|15222.1|15220.1|15222.1|15220.1|15222.8|15220.8|15221.8|15219.8|34
1643809770000|2022-02-02 13:49:30|15222.2|15220.2|15223.1|15221.1|15223.1|15221.1|15221.8|15219.8|57
1643809780000|2022-02-02 13:49:40|15223.4|15221.4|15223.3|15221.3|15223.8|15221.8|15223.1|15221.1|15
1643809790000|2022-02-02 13:49:50|15223.4|15221.4|15218.8|15216.8|15223.8|15221.8|15218.8|15216.8|99
1643809800000|2022-02-02 13:50:00|15218.7|15216.7|15217.3|15215.3|15218.7|15216.7|15215.9|15213.9|99
1643809810000|2022-02-02 13:50:10|15217.2|15215.2|15214.3|15212.3|15218.7|15216.7|15213.6|15211.6|95
1643809820000|2022-02-02 13:50:20|15214.2|15212.2|15214.9|15212.9|15215.3|15213.3|15213.3|15211.3|70
1643809830000|2022-02-02 13:50:30|15215.1|15213.1|15210.2|15208.2|15215.1|15213.1|15210.2|15208.2|54
1643809840000|2022-02-02 13:50:40|15210.1|15208.1|15211.6|15209.6|15211.6|15209.6|15209.6|15207.6|66
1643809850000|2022-02-02 13:50:50|15211.7|15209.7|15211.2|15209.2|15213.7|15211.7|15210.8|15208.8|38
1643809860000|2022-02-02 13:51:00|15211.1|15209.1|15211.3|15209.3|15211.8|15209.8|15210.4|15208.4|23
1643809870000|2022-02-02 13:51:10|15211.2|15209.2|15211.9|15209.9|15211.9|15209.9|15210.3|15208.3|22
1643809880000|2022-02-02 13:51:20|15212.2|15210.2|15208.9|15206.9|15212.2|15210.2|15208.9|15206.9|58
1643809890000|2022-02-02 13:51:30|15208.8|15206.8|15213.9|15211.9|15213.9|15211.9|15208.6|15206.6|59
1643809900000|2022-02-02 13:51:40|15214.1|15212.1|15212.4|15210.4|15214.1|15212.1|15211.8|15209.8|19
1643809910000|2022-02-02 13:51:50|15212.3|15210.3|15212.8|15210.8|15212.8|15210.8|15211.9|15209.9|12
1643809920000|2022-02-02 13:52:00|15212.9|15210.9|15212.4|15210.4|15214.7|15212.7|15212.4|15210.4|34
1643809930000|2022-02-02 13:52:10|15212.6|15210.6|15209.6|15207.6|15212.7|15210.7|15209.2|15207.2|34
1643809940000|2022-02-02 13:52:20|15209.4|15207.4|15207.4|15205.4|15209.6|15207.6|15207.4|15205.4|54
1643809950000|2022-02-02 13:52:30|15207.1|15205.1|15205.1|15203.1|15207.4|15205.4|15203.1|15201.1|102
1643809960000|2022-02-02 13:52:40|15205.2|15203.2|15204.6|15202.6|15206.2|15204.2|15204.2|15202.2|33
1643809970000|2022-02-02 13:52:50|15204.2|15202.2|15196.6|15194.6|15204.7|15202.7|15196.4|15194.4|199
1643809980000|2022-02-02 13:53:00|15196.3|15194.3|15197.1|15195.1|15197.4|15195.4|15194.1|15192.1|191
1643809990000|2022-02-02 13:53:10|15196.9|15194.9|15197.4|15195.4|15200.1|15198.1|15196.6|15194.6|163
1643810000000|2022-02-02 13:53:20|15197.8|15195.8|15197.6|15195.6|15199.6|15197.6|15197.2|15195.2|67
1643810010000|2022-02-02 13:53:30|15197.8|15195.8|15198.1|15196.1|15198.2|15196.2|15197.4|15195.4|24
1643810020000|2022-02-02 13:53:40|15197.6|15195.6|15196.6|15194.6|15197.6|15195.6|15196.6|15194.6|37
1643810030000|2022-02-02 13:53:50|15196.8|15194.8|15192.8|15190.8|15197.1|15195.1|15192.7|15190.7|134
1643810040000|2022-02-02 13:54:00|15192.6|15190.6|15194.4|15192.4|15198.8|15196.8|15191.9|15189.9|142
1643810050000|2022-02-02 13:54:10|15193.1|15191.1|15192.7|15190.7|15194.4|15192.4|15192.1|15190.1|172
1643810060000|2022-02-02 13:54:20|15192.2|15190.2|15192.8|15190.8|15193.2|15191.2|15191.1|15189.1|96
1643810070000|2022-02-02 13:54:30|15193.1|15191.1|15191.1|15189.1|15193.2|15191.2|15190.7|15188.7|40
1643810080000|2022-02-02 13:54:40|15190.9|15188.9|15187.6|15185.6|15190.9|15188.9|15187.3|15185.3|168
1643810090000|2022-02-02 13:54:50|15187.7|15185.7|15188.7|15186.7|15190.3|15188.3|15187.3|15185.3|116
1643810100000|2022-02-02 13:55:00|15188.6|15186.6|15192.8|15190.8|15192.8|15190.8|15187.6|15185.6|137
1643810110000|2022-02-02 13:55:10|15192.6|15190.6|15192.2|15190.2|15193.7|15191.7|15191.9|15189.9|60
1643810120000|2022-02-02 13:55:20|15191.8|15189.8|15192.1|15190.1|15192.7|15190.7|15190.2|15188.2|57
1643810130000|2022-02-02 13:55:30|15192.2|15190.2|15194.3|15192.3|15194.4|15192.4|15192.1|15190.1|80
1643810140000|2022-02-02 13:55:40|15194.4|15192.4|15195.2|15193.2|15195.2|15193.2|15193.4|15191.4|41
1643810150000|2022-02-02 13:55:50|15195.1|15193.1|15195.9|15193.9|15196.2|15194.2|15194.7|15192.7|54
1643810160000|2022-02-02 13:56:00|15196.1|15194.1|15195.3|15193.3|15196.7|15194.7|15194.8|15192.8|39
1643810170000|2022-02-02 13:56:10|15194.9|15192.9|15194.7|15192.7|15195.2|15193.2|15194.7|15192.7|18
1643810180000|2022-02-02 13:56:20|15194.3|15192.3|15193.1|15191.1|15194.3|15192.3|15190.4|15188.4|88
1643810190000|2022-02-02 13:56:30|15192.9|15190.9|15196.1|15194.1|15196.9|15194.9|15192.9|15190.9|45
1643810200000|2022-02-02 13:56:40|15195.8|15193.8|15195.9|15193.9|15196.3|15194.3|15194.9|15192.9|30
1643810210000|2022-02-02 13:56:50|15195.8|15193.8|15195.7|15193.7|15196.3|15194.3|15195.3|15193.3|13
1643810220000|2022-02-02 13:57:00|15196.1|15194.1|15194.8|15192.8|15197.1|15195.1|15194.8|15192.8|27
1643810230000|2022-02-02 13:57:10|15194.7|15192.7|15194.1|15192.1|15195.2|15193.2|15193.6|15191.6|28
1643810240000|2022-02-02 13:57:20|15194.2|15192.2|15193.9|15191.9|15194.4|15192.4|15192.9|15190.9|19
1643810250000|2022-02-02 13:57:30|15194.1|15192.1|15196.3|15194.3|15196.4|15194.4|15193.9|15191.9|25
1643810260000|2022-02-02 13:57:40|15196.2|15194.2|15194.6|15192.6|15196.3|15194.3|15194.3|15192.3|20
1643810270000|2022-02-02 13:57:50|15194.7|15192.7|15193.3|15191.3|15194.7|15192.7|15193.3|15191.3|53
1643810280000|2022-02-02 13:58:00|15193.6|15191.6|15193.1|15191.1|15193.7|15191.7|15193.1|15191.1|20
1643810290000|2022-02-02 13:58:10|15192.9|15190.9|15193.8|15191.8|15194.2|15192.2|15192.9|15190.9|26
1643810300000|2022-02-02 13:58:20|15193.7|15191.7|15193.8|15191.8|15194.1|15192.1|15192.7|15190.7|22
1643810310000|2022-02-02 13:58:30|15193.9|15191.9|15194.3|15192.3|15194.7|15192.7|15193.8|15191.8|10
1643810320000|2022-02-02 13:58:40|15193.6|15191.6|15193.8|15191.8|15193.8|15191.8|15193.3|15191.3|59
1643810330000|2022-02-02 13:58:50|15193.9|15191.9|15190.4|15188.4|15194.4|15192.4|15189.4|15187.4|103
1643810340000|2022-02-02 13:59:00|15189.9|15187.9|15187.2|15185.2|15190.7|15188.7|15187.1|15185.1|93
1643810350000|2022-02-02 13:59:10|15187.4|15185.4|15189.1|15187.1|15189.2|15187.2|15185.6|15183.6|133
1643810360000|2022-02-02 13:59:20|15189.2|15187.2|15191.1|15189.1|15191.3|15189.3|15188.2|15186.2|59
1643810370000|2022-02-02 13:59:30|15191.3|15189.3|15193.1|15191.1|15193.3|15191.3|15190.7|15188.7|66
1643810380000|2022-02-02 13:59:40|15193.3|15191.3|15192.9|15190.9|15194.7|15192.7|15192.9|15190.9|54
1643810390000|2022-02-02 13:59:50|15192.8|15190.8|15189.9|15187.9|15193.1|15191.1|15189.4|15187.4|70
1643810400000|2022-02-02 14:00:00|15189.1|15187.1|15187.2|15185.2|15189.7|15187.7|15187.2|15185.2|78
1643810410000|2022-02-02 14:00:10|15186.8|15184.8|15183.6|15181.6|15186.8|15184.8|15182.1|15180.1|290
1643810420000|2022-02-02 14:00:20|15183.2|15181.2|15182.1|15180.1|15183.2|15181.2|15179.7|15177.7|174
1643810430000|2022-02-02 14:00:30|15182.2|15180.2|15181.2|15179.2|15182.3|15180.3|15180.6|15178.6|87
1643810440000|2022-02-02 14:00:40|15181.1|15179.1|15183.3|15181.3|15183.6|15181.6|15180.7|15178.7|73
1643810450000|2022-02-02 14:00:50|15183.4|15181.4|15183.8|15181.8|15184.3|15182.3|15182.4|15180.4|84
1643810460000|2022-02-02 14:01:00|15183.7|15181.7|15186.6|15184.6|15186.8|15184.8|15183.2|15181.2|62
1643810470000|2022-02-02 14:01:10|15186.8|15184.8|15182.6|15180.6|15186.9|15184.9|15181.9|15179.9|83
1643810480000|2022-02-02 14:01:20|15182.9|15180.9|15184.9|15182.9|15185.2|15183.2|15182.7|15180.7|38
1643810490000|2022-02-02 14:01:30|15184.6|15182.6|15185.3|15183.3|15187.3|15185.3|15184.4|15182.4|123
1643810500000|2022-02-02 14:01:40|15185.2|15183.2|15186.7|15184.7|15187.2|15185.2|15185.1|15183.1|42
1643810510000|2022-02-02 14:01:50|15186.4|15184.4|15187.4|15185.4|15187.6|15185.6|15186.2|15184.2|76
1643810520000|2022-02-02 14:02:00|15187.3|15185.3|15186.8|15184.8|15187.7|15185.7|15186.7|15184.7|39
1643810530000|2022-02-02 14:02:10|15186.7|15184.7|15191.4|15189.4|15191.4|15189.4|15186.7|15184.7|73
1643810540000|2022-02-02 14:02:20|15191.3|15189.3|15191.3|15189.3|15191.9|15189.9|15189.4|15187.4|82
1643810550000|2022-02-02 14:02:30|15191.4|15189.4|15195.1|15193.1|15195.1|15193.1|15191.4|15189.4|117
1643810560000|2022-02-02 14:02:40|15195.2|15193.2|15193.2|15191.2|15195.8|15193.8|15192.6|15190.6|107
1643810570000|2022-02-02 14:02:50|15192.9|15190.9|15194.7|15192.7|15194.9|15192.9|15192.7|15190.7|78
1643810580000|2022-02-02 14:03:00|15194.9|15192.9|15193.8|15191.8|15194.9|15192.9|15193.6|15191.6|43
1643810590000|2022-02-02 14:03:10|15193.9|15191.9|15192.7|15190.7|15195.8|15193.8|15192.6|15190.6|102
1643810600000|2022-02-02 14:03:20|15192.6|15190.6|15193.6|15191.6|15194.8|15192.8|15191.9|15189.9|33
1643810610000|2022-02-02 14:03:30|15193.4|15191.4|15193.7|15191.7|15194.2|15192.2|15193.3|15191.3|18
1643810620000|2022-02-02 14:03:40|15193.8|15191.8|15191.9|15189.9|15194.1|15192.1|15191.9|15189.9|31
1643810630000|2022-02-02 14:03:50|15192.1|15190.1|15191.4|15189.4|15192.4|15190.4|15189.1|15187.1|90
1643810640000|2022-02-02 14:04:00|15191.3|15189.3|15191.1|15189.1|15193.7|15191.7|15190.4|15188.4|42
1643810650000|2022-02-02 14:04:10|15191.4|15189.4|15193.7|15191.7|15194.8|15192.8|15191.2|15189.2|31
1643810660000|2022-02-02 14:04:20|15194.6|15192.6|15192.6|15190.6|15195.3|15193.3|15192.4|15190.4|42
1643810670000|2022-02-02 14:04:30|15192.7|15190.7|15192.9|15190.9|15193.6|15191.6|15192.3|15190.3|8
1643810680000|2022-02-02 14:04:40|15192.8|15190.8|15193.2|15191.2|15193.7|15191.7|15192.6|15190.6|7
1643810690000|2022-02-02 14:04:50|15192.7|15190.7|15192.9|15190.9|15192.9|15190.9|15191.9|15189.9|19
1643810700000|2022-02-02 14:05:00|15192.8|15190.8|15192.4|15190.4|15193.7|15191.7|15192.4|15190.4|53
1643810710000|2022-02-02 14:05:10|15192.6|15190.6|15192.8|15190.8|15193.3|15191.3|15192.6|15190.6|19
1643810720000|2022-02-02 14:05:20|15192.7|15190.7|15192.8|15190.8|15193.1|15191.1|15191.1|15189.1|38
1643810730000|2022-02-02 14:05:30|15194.1|15192.1|15195.7|15193.7|15196.4|15194.4|15193.8|15191.8|105
1643810740000|2022-02-02 14:05:40|15195.8|15193.8|15196.4|15194.4|15198.8|15196.8|15195.3|15193.3|105
1643810750000|2022-02-02 14:05:50|15196.6|15194.6|15196.8|15194.8|15197.6|15195.6|15196.3|15194.3|20
1643810760000|2022-02-02 14:06:00|15196.7|15194.7|15194.9|15192.9|15197.3|15195.3|15194.3|15192.3|64
1643810770000|2022-02-02 14:06:10|15195.2|15193.2|15192.7|15190.7|15195.6|15193.6|15192.6|15190.6|26
1643810780000|2022-02-02 14:06:20|15192.8|15190.8|15191.9|15189.9|15194.2|15192.2|15191.3|15189.3|57
1643810790000|2022-02-02 14:06:30|15191.8|15189.8|15192.1|15190.1|15193.4|15191.4|15191.6|15189.6|24
1643810800000|2022-02-02 14:06:40|15191.9|15189.9|15192.3|15190.3|15192.4|15190.4|15191.2|15189.2|41
1643810810000|2022-02-02 14:06:50|15192.4|15190.4|15190.9|15188.9|15193.2|15191.2|15190.8|15188.8|65
1643810820000|2022-02-02 14:07:00|15191.1|15189.1|15190.7|15188.7|15191.9|15189.9|15190.1|15188.1|99
1643810830000|2022-02-02 14:07:10|15190.8|15188.8|15184.9|15182.9|15191.1|15189.1|15182.1|15180.1|184
1643810840000|2022-02-02 14:07:20|15184.8|15182.8|15183.3|15181.3|15186.4|15184.4|15183.2|15181.2|57
1643810850000|2022-02-02 14:07:30|15183.4|15181.4|15182.4|15180.4|15185.2|15183.2|15182.4|15180.4|58
1643810860000|2022-02-02 14:07:40|15181.6|15179.6|15183.9|15181.9|15187.1|15185.1|15181.6|15179.6|112
1643810870000|2022-02-02 14:07:50|15184.1|15182.1|15181.3|15179.3|15184.4|15182.4|15178.8|15176.8|153
1643810880000|2022-02-02 14:08:00|15181.2|15179.2|15182.3|15180.3|15183.2|15181.2|15180.8|15178.8|98
1643810890000|2022-02-02 14:08:10|15182.2|15180.2|15185.4|15183.4|15185.8|15183.8|15181.4|15179.4|52
1643810900000|2022-02-02 14:08:20|15185.3|15183.3|15185.9|15183.9|15185.9|15183.9|15183.1|15181.1|55
1643810910000|2022-02-02 14:08:30|15186.2|15184.2|15187.1|15185.1|15187.7|15185.7|15185.6|15183.6|41
1643810920000|2022-02-02 14:08:40|15187.2|15185.2|15189.9|15187.9|15190.2|15188.2|15186.7|15184.7|71
1643810930000|2022-02-02 14:08:50|15189.8|15187.8|15189.9|15187.9|15190.6|15188.6|15188.7|15186.7|52
1643810940000|2022-02-02 14:09:00|15190.1|15188.1|15190.7|15188.7|15191.7|15189.7|15190.1|15188.1|74
1643810950000|2022-02-02 14:09:10|15190.9|15188.9|15190.4|15188.4|15191.8|15189.8|15189.9|15187.9|22
1643810960000|2022-02-02 14:09:20|15191.1|15189.1|15190.9|15188.9|15191.4|15189.4|15190.4|15188.4|20
1643810970000|2022-02-02 14:09:30|15189.8|15187.8|15187.6|15185.6|15189.8|15187.8|15186.9|15184.9|94
1643810980000|2022-02-02 14:09:40|15187.7|15185.7|15188.3|15186.3|15189.2|15187.2|15187.7|15185.7|11
1643810990000|2022-02-02 14:09:50|15188.4|15186.4|15187.7|15185.7|15189.4|15187.4|15187.1|15185.1|65
1643811000000|2022-02-02 14:10:00|15187.6|15185.6|15188.2|15186.2|15188.2|15186.2|15186.8|15184.8|20
1643811010000|2022-02-02 14:10:10|15188.1|15186.1|15182.6|15180.6|15188.1|15186.1|15182.6|15180.6|70
1643811020000|2022-02-02 14:10:20|15182.4|15180.4|15184.2|15182.2|15184.8|15182.8|15181.8|15179.8|53
1643811030000|2022-02-02 14:10:30|15183.2|15181.2|15182.3|15180.3|15184.3|15182.3|15182.1|15180.1|30
1643811040000|2022-02-02 14:10:40|15182.9|15180.9|15182.1|15180.1|15183.8|15181.8|15181.9|15179.9|42
1643811050000|2022-02-02 14:10:50|15182.3|15180.3|15181.4|15179.4|15183.8|15181.8|15180.6|15178.6|37
1643811060000|2022-02-02 14:11:00|15181.6|15179.6|15183.3|15181.3|15183.9|15181.9|15181.3|15179.3|43
1643811070000|2022-02-02 14:11:10|15183.4|15181.4|15184.4|15182.4|15185.8|15183.8|15183.4|15181.4|61
1643811080000|2022-02-02 14:11:20|15184.6|15182.6|15182.9|15180.9|15185.7|15183.7|15182.9|15180.9|103
1643811090000|2022-02-02 14:11:30|15182.8|15180.8|15184.2|15182.2|15185.1|15183.1|15180.8|15178.8|46
1643811100000|2022-02-02 14:11:40|15183.7|15181.7|15184.2|15182.2|15184.9|15182.9|15182.8|15180.8|46
1643811110000|2022-02-02 14:11:50|15184.3|15182.3|15183.1|15181.1|15184.3|15182.3|15183.1|15181.1|20
1643811120000|2022-02-02 14:12:00|15182.6|15180.6|15184.7|15182.7|15185.3|15183.3|15181.8|15179.8|70
1643811130000|2022-02-02 14:12:10|15184.8|15182.8|15182.9|15180.9|15184.8|15182.8|15181.9|15179.9|23
1643811140000|2022-02-02 14:12:20|15183.1|15181.1|15181.6|15179.6|15183.4|15181.4|15181.4|15179.4|48
1643811150000|2022-02-02 14:12:30|15181.4|15179.4|15182.4|15180.4|15183.4|15181.4|15181.1|15179.1|51
1643811160000|2022-02-02 14:12:40|15182.6|15180.6|15183.8|15181.8|15184.1|15182.1|15181.9|15179.9|40
1643811170000|2022-02-02 14:12:50|15183.7|15181.7|15183.7|15181.7|15184.8|15182.8|15183.1|15181.1|54
1643811180000|2022-02-02 14:13:00|15183.8|15181.8|15183.1|15181.1|15184.2|15182.2|15182.8|15180.8|24
1643811190000|2022-02-02 14:13:10|15182.9|15180.9|15182.9|15180.9|15184.2|15182.2|15182.8|15180.8|18
1643811200000|2022-02-02 14:13:20|15183.2|15181.2|15186.4|15184.4|15187.1|15185.1|15183.1|15181.1|72
1643811210000|2022-02-02 14:13:30|15186.9|15184.9|15188.6|15186.6|15188.7|15186.7|15186.4|15184.4|63
1643811220000|2022-02-02 14:13:40|15188.4|15186.4|15187.4|15185.4|15189.3|15187.3|15186.6|15184.6|50
1643811230000|2022-02-02 14:13:50|15187.7|15185.7|15187.4|15185.4|15189.3|15187.3|15187.4|15185.4|43
1643811240000|2022-02-02 14:14:00|15186.9|15184.9|15186.8|15184.8|15189.2|15187.2|15186.8|15184.8|64
1643811250000|2022-02-02 14:14:10|15186.3|15184.3|15185.9|15183.9|15186.9|15184.9|15185.1|15183.1|25
1643811260000|2022-02-02 14:14:20|15185.7|15183.7|15182.1|15180.1|15185.9|15183.9|15179.9|15177.9|93
1643811270000|2022-02-02 14:14:30|15182.2|15180.2|15179.9|15177.9|15182.9|15180.9|15179.9|15177.9|51
1643811280000|2022-02-02 14:14:40|15180.3|15178.3|15178.1|15176.1|15180.7|15178.7|15176.9|15174.9|264
1643811290000|2022-02-02 14:14:50|15178.7|15176.7|15174.9|15172.9|15179.8|15177.8|15174.6|15172.6|115
1643811300000|2022-02-02 14:15:00|15174.8|15172.8|15177.7|15175.7|15178.8|15176.8|15174.8|15172.8|181
1643811310000|2022-02-02 14:15:10|15177.2|15175.2|15177.7|15175.7|15179.8|15177.8|15176.6|15174.6|57
1643811320000|2022-02-02 14:15:20|15177.8|15175.8|15178.7|15176.7|15179.9|15177.9|15177.8|15175.8|47
1643811330000|2022-02-02 14:15:30|15178.6|15176.6|15180.7|15178.7|15180.7|15178.7|15178.6|15176.6|72
1643811340000|2022-02-02 14:15:40|15180.6|15178.6|15181.1|15179.1|15182.8|15180.8|15180.4|15178.4|90
1643811350000|2022-02-02 14:15:50|15180.8|15178.8|15181.2|15179.2|15182.2|15180.2|15180.1|15178.1|65
1643811360000|2022-02-02 14:16:00|15181.4|15179.4|15182.9|15180.9|15184.4|15182.4|15181.4|15179.4|101
1643811370000|2022-02-02 14:16:10|15182.6|15180.6|15180.1|15178.1|15182.6|15180.6|15176.8|15174.8|79
1643811380000|2022-02-02 14:16:20|15179.9|15177.9|15180.4|15178.4|15180.4|15178.4|15178.6|15176.6|22
1643811390000|2022-02-02 14:16:30|15181.1|15179.1|15182.9|15180.9|15183.4|15181.4|15180.8|15178.8|64
1643811400000|2022-02-02 14:16:40|15182.8|15180.8|15180.3|15178.3|15183.6|15181.6|15180.2|15178.2|53
1643811410000|2022-02-02 14:16:50|15180.4|15178.4|15180.3|15178.3|15181.2|15179.2|15179.3|15177.3|20
1643811420000|2022-02-02 14:17:00|15180.9|15178.9|15179.9|15177.9|15181.3|15179.3|15179.6|15177.6|44
1643811430000|2022-02-02 14:17:10|15179.8|15177.8|15180.8|15178.8|15181.4|15179.4|15179.1|15177.1|21
1643811440000|2022-02-02 14:17:20|15180.3|15178.3|15181.6|15179.6|15182.1|15180.1|15180.3|15178.3|21
1643811450000|2022-02-02 14:17:30|15181.7|15179.7|15183.2|15181.2|15183.8|15181.8|15181.7|15179.7|35
1643811460000|2022-02-02 14:17:40|15183.3|15181.3|15182.8|15180.8|15184.6|15182.6|15182.2|15180.2|70
1643811470000|2022-02-02 14:17:50|15182.2|15180.2|15181.7|15179.7|15183.6|15181.6|15181.4|15179.4|24
1643811480000|2022-02-02 14:18:00|15181.8|15179.8|15181.9|15179.9|15182.6|15180.6|15180.1|15178.1|32
1643811490000|2022-02-02 14:18:10|15182.1|15180.1|15182.3|15180.3|15182.8|15180.8|15181.2|15179.2|21
1643811500000|2022-02-02 14:18:20|15182.2|15180.2|15180.2|15178.2|15182.6|15180.6|15179.9|15177.9|31
1643811510000|2022-02-02 14:18:30|15180.3|15178.3|15172.1|15170.1|15181.4|15179.4|15168.9|15166.9|469
1643811520000|2022-02-02 14:18:40|15172.2|15170.2|15168.7|15166.7|15172.8|15170.8|15168.4|15166.4|151
1643811530000|2022-02-02 14:18:50|15168.6|15166.6|15165.1|15163.1|15170.1|15168.1|15165.1|15163.1|262
1643811540000|2022-02-02 14:19:00|15165.6|15163.6|15165.7|15163.7|15168.4|15166.4|15165.1|15163.1|131
1643811550000|2022-02-02 14:19:10|15165.8|15163.8|15166.3|15164.3|15166.9|15164.9|15164.6|15162.6|217
1643811560000|2022-02-02 14:19:20|15165.9|15163.9|15165.9|15163.9|15167.1|15165.1|15165.4|15163.4|161
1643811570000|2022-02-02 14:19:30|15166.1|15164.1|15166.9|15164.9|15167.4|15165.4|15165.8|15163.8|162
1643811580000|2022-02-02 14:19:40|15167.2|15165.2|15172.8|15170.8|15173.4|15171.4|15166.8|15164.8|141
1643811590000|2022-02-02 14:19:50|15173.2|15171.2|15168.7|15166.7|15173.9|15171.9|15168.4|15166.4|154
1643811600000|2022-02-02 14:20:00|15168.9|15166.9|15167.3|15165.3|15172.1|15170.1|15167.3|15165.3|281
1643811610000|2022-02-02 14:20:10|15167.4|15165.4|15172.8|15170.8|15172.8|15170.8|15166.8|15164.8|131
1643811620000|2022-02-02 14:20:20|15172.7|15170.7|15176.9|15174.9|15177.2|15175.2|15171.9|15169.9|128
1643811630000|2022-02-02 14:20:30|15177.1|15175.1|15173.6|15171.6|15178.1|15176.1|15172.1|15170.1|243
1643811640000|2022-02-02 14:20:40|15172.7|15170.7|15174.7|15172.7|15174.9|15172.9|15171.9|15169.9|58
1643811650000|2022-02-02 14:20:50|15174.8|15172.8|15174.9|15172.9|15176.9|15174.9|15174.2|15172.2|59
1643811660000|2022-02-02 14:21:00|15173.9|15171.9|15175.6|15173.6|15176.8|15174.8|15173.9|15171.9|54
1643811670000|2022-02-02 14:21:10|15175.4|15173.4|15175.3|15173.3|15175.9|15173.9|15173.9|15171.9|38
1643811680000|2022-02-02 14:21:20|15175.2|15173.2|15176.8|15174.8|15178.4|15176.4|15175.2|15173.2|73
1643811690000|2022-02-02 14:21:30|15177.2|15175.2|15181.4|15179.4|15181.6|15179.6|15177.2|15175.2|119
1643811700000|2022-02-02 14:21:40|15182.2|15180.2|15184.2|15182.2|15184.4|15182.4|15181.7|15179.7|160
1643811710000|2022-02-02 14:21:50|15184.3|15182.3|15184.6|15182.6|15185.7|15183.7|15182.8|15180.8|194
1643811720000|2022-02-02 14:22:00|15184.7|15182.7|15187.2|15185.2|15187.2|15185.2|15184.6|15182.6|122
1643811730000|2022-02-02 14:22:10|15187.1|15185.1|15186.2|15184.2|15187.2|15185.2|15185.9|15183.9|36
1643811740000|2022-02-02 14:22:20|15186.1|15184.1|15185.2|15183.2|15186.3|15184.3|15182.9|15180.9|89
1643811750000|2022-02-02 14:22:30|15185.3|15183.3|15184.3|15182.3|15185.7|15183.7|15184.2|15182.2|36
1643811760000|2022-02-02 14:22:40|15183.9|15181.9|15182.2|15180.2|15183.9|15181.9|15181.9|15179.9|124
1643811770000|2022-02-02 14:22:50|15182.1|15180.1|15183.1|15181.1|15183.7|15181.7|15181.8|15179.8|22
1643811780000|2022-02-02 14:23:00|15183.2|15181.2|15182.7|15180.7|15183.6|15181.6|15182.4|15180.4|21
1643811790000|2022-02-02 14:23:10|15182.6|15180.6|15182.9|15180.9|15184.1|15182.1|15182.2|15180.2|92
1643811800000|2022-02-02 14:23:20|15183.1|15181.1|15184.4|15182.4|15185.4|15183.4|15183.1|15181.1|55
1643811810000|2022-02-02 14:23:30|15184.6|15182.6|15182.4|15180.4|15184.7|15182.7|15181.7|15179.7|62
1643811820000|2022-02-02 14:23:40|15182.3|15180.3|15182.4|15180.4|15183.2|15181.2|15182.1|15180.1|12
1643811830000|2022-02-02 14:23:50|15181.8|15179.8|15181.7|15179.7|15181.8|15179.8|15180.9|15178.9|27
1643811840000|2022-02-02 14:24:00|15181.8|15179.8|15180.4|15178.4|15182.1|15180.1|15179.3|15177.3|57
1643811850000|2022-02-02 14:24:10|15180.9|15178.9|15180.1|15178.1|15181.4|15179.4|15180.1|15178.1|20
1643811860000|2022-02-02 14:24:20|15180.4|15178.4|15185.8|15183.8|15185.8|15183.8|15180.4|15178.4|47
1643811870000|2022-02-02 14:24:30|15185.7|15183.7|15186.7|15184.7|15187.1|15185.1|15183.7|15181.7|64
1643811880000|2022-02-02 14:24:40|15186.8|15184.8|15187.3|15185.3|15188.1|15186.1|15185.9|15183.9|92
1643811890000|2022-02-02 14:24:50|15187.2|15185.2|15187.4|15185.4|15188.4|15186.4|15186.4|15184.4|50
1643811900000|2022-02-02 14:25:00|15187.7|15185.7|15191.4|15189.4|15191.8|15189.8|15187.7|15185.7|195
1643811910000|2022-02-02 14:25:10|15191.3|15189.3|15197.2|15195.2|15197.9|15195.9|15191.1|15189.1|311
1643811920000|2022-02-02 14:25:20|15196.9|15194.9|15184.4|15182.4|15197.2|15195.2|15181.4|15179.4|654
1643811930000|2022-02-02 14:25:30|15184.6|15182.6|15190.3|15188.3|15192.4|15190.4|15184.6|15182.6|204
1643811940000|2022-02-02 14:25:40|15190.4|15188.4|15189.4|15187.4|15191.4|15189.4|15189.2|15187.2|73
1643811950000|2022-02-02 14:25:50|15189.3|15187.3|15191.2|15189.2|15191.9|15189.9|15189.3|15187.3|59
1643811960000|2022-02-02 14:26:00|15191.3|15189.3|15193.7|15191.7|15193.7|15191.7|15190.4|15188.4|58
1643811970000|2022-02-02 14:26:10|15193.8|15191.8|15189.9|15187.9|15195.4|15193.4|15189.6|15187.6|163
1643811980000|2022-02-02 14:26:20|15190.3|15188.3|15187.7|15185.7|15190.7|15188.7|15187.2|15185.2|71
1643811990000|2022-02-02 14:26:30|15187.9|15185.9|15186.6|15184.6|15188.1|15186.1|15186.2|15184.2|42
1643812000000|2022-02-02 14:26:40|15187.1|15185.1|15186.7|15184.7|15187.3|15185.3|15184.2|15182.2|171
1643812010000|2022-02-02 14:26:50|15186.8|15184.8|15186.4|15184.4|15187.4|15185.4|15185.9|15183.9|36
1643812020000|2022-02-02 14:27:00|15186.6|15184.6|15188.2|15186.2|15189.1|15187.1|15186.6|15184.6|33
1643812030000|2022-02-02 14:27:10|15188.1|15186.1|15187.2|15185.2|15188.9|15186.9|15186.9|15184.9|32
1643812040000|2022-02-02 14:27:20|15187.1|15185.1|15190.2|15188.2|15190.4|15188.4|15185.4|15183.4|39
1643812050000|2022-02-02 14:27:30|15189.9|15187.9|15188.3|15186.3|15189.9|15187.9|15187.7|15185.7|56
1643812060000|2022-02-02 14:27:40|15188.4|15186.4|15183.9|15181.9|15189.6|15187.6|15180.7|15178.7|286
1643812070000|2022-02-02 14:27:50|15184.3|15182.3|15185.6|15183.6|15185.7|15183.7|15183.4|15181.4|89
1643812080000|2022-02-02 14:28:00|15185.4|15183.4|15187.9|15185.9|15188.6|15186.6|15183.8|15181.8|124
1643812090000|2022-02-02 14:28:10|15187.7|15185.7|15185.9|15183.9|15188.2|15186.2|15185.1|15183.1|90
1643812100000|2022-02-02 14:28:20|15185.3|15183.3|15184.1|15182.1|15185.6|15183.6|15182.4|15180.4|90
1643812110000|2022-02-02 14:28:30|15184.6|15182.6|15186.6|15184.6|15187.1|15185.1|15184.4|15182.4|73
1643812120000|2022-02-02 14:28:40|15186.9|15184.9|15182.1|15180.1|15187.1|15185.1|15181.8|15179.8|62
1643812130000|2022-02-02 14:28:50|15181.9|15179.9|15189.1|15187.1|15189.3|15187.3|15181.1|15179.1|95
1643812140000|2022-02-02 14:29:00|15188.9|15186.9|15191.1|15189.1|15191.9|15189.9|15188.8|15186.8|120
1643812150000|2022-02-02 14:29:10|15191.3|15189.3|15189.9|15187.9|15192.1|15190.1|15189.7|15187.7|108
1643812160000|2022-02-02 14:29:20|15189.8|15187.8|15181.4|15179.4|15190.3|15188.3|15178.1|15176.1|339
1643812170000|2022-02-02 14:29:30|15181.6|15179.6|15181.9|15179.9|15184.4|15182.4|15180.4|15178.4|140
1643812180000|2022-02-02 14:29:40|15182.2|15180.2|15181.8|15179.8|15184.4|15182.4|15181.2|15179.2|101
1643812190000|2022-02-02 14:29:50|15181.9|15179.9|15184.6|15182.6|15185.4|15183.4|15181.6|15179.6|167
1643812200000|2022-02-02 14:30:00|15184.4|15182.4|15174.9|15173.9|15188.6|15187.6|15174.9|15173.9|1379
1643812210000|2022-02-02 14:30:10|15174.3|15173.3|15157.3|15156.3|15174.3|15173.3|15157.3|15156.3|941
1643812220000|2022-02-02 14:30:20|15157.7|15156.7|15162.3|15161.3|15163.8|15162.8|15155.1|15154.1|955
1643812230000|2022-02-02 14:30:30|15162.2|15161.2|15147.3|15146.3|15162.8|15161.8|15143.9|15142.9|1012
1643812240000|2022-02-02 14:30:40|15146.3|15145.3|15143.2|15142.2|15146.3|15145.3|15138.7|15137.7|798
1643812250000|2022-02-02 14:30:50|15143.4|15142.4|15145.2|15144.2|15160.6|15159.6|15143.2|15142.2|818
1643812260000|2022-02-02 14:31:00|15146.8|15145.8|15138.1|15137.1|15147.1|15146.1|15132.7|15131.7|888
1643812270000|2022-02-02 14:31:10|15140.6|15139.6|15134.4|15133.4|15142.6|15141.6|15130.2|15129.2|762
1643812280000|2022-02-02 14:31:20|15132.8|15131.8|15138.4|15137.4|15141.1|15140.1|15132.4|15131.4|509
1643812290000|2022-02-02 14:31:30|15138.3|15137.3|15131.6|15130.6|15138.4|15137.4|15129.4|15128.4|437
1643812300000|2022-02-02 14:31:40|15130.8|15129.8|15144.3|15143.3|15144.7|15143.7|15130.8|15129.8|540
1643812310000|2022-02-02 14:31:50|15141.4|15140.4|15135.7|15134.7|15144.1|15143.1|15135.7|15134.7|402
1643812320000|2022-02-02 14:32:00|15135.9|15134.9|15128.1|15127.1|15136.2|15135.2|15127.6|15126.6|494
1643812330000|2022-02-02 14:32:10|15128.2|15127.2|15126.6|15125.6|15128.4|15127.4|15122.2|15121.2|644
1643812340000|2022-02-02 14:32:20|15126.8|15125.8|15126.1|15125.1|15134.9|15133.9|15125.4|15124.4|564
1643812350000|2022-02-02 14:32:30|15126.4|15125.4|15126.1|15125.1|15127.6|15126.6|15122.3|15121.3|424
1643812360000|2022-02-02 14:32:40|15126.3|15125.3|15118.2|15117.2|15128.4|15127.4|15118.2|15117.2|472
1643812370000|2022-02-02 14:32:50|15118.3|15117.3|15122.6|15121.6|15125.6|15124.6|15114.7|15113.7|852
1643812380000|2022-02-02 14:33:00|15123.4|15122.4|15118.3|15117.3|15124.4|15123.4|15109.4|15108.4|627
1643812390000|2022-02-02 14:33:10|15118.6|15117.6|15125.2|15124.2|15130.1|15129.1|15117.1|15116.1|829
1643812400000|2022-02-02 14:33:20|15125.7|15124.7|15119.4|15118.4|15125.7|15124.7|15118.3|15117.3|416
1643812410000|2022-02-02 14:33:30|15119.7|15118.7|15121.7|15120.7|15121.9|15120.9|15113.7|15112.7|268
1643812420000|2022-02-02 14:33:40|15121.1|15120.1|15127.6|15126.6|15133.6|15132.6|15121.1|15120.1|584
1643812430000|2022-02-02 14:33:50|15127.2|15126.2|15128.6|15127.6|15134.1|15133.1|15125.7|15124.7|432
1643812440000|2022-02-02 14:34:00|15128.7|15127.7|15121.7|15120.7|15132.8|15131.8|15120.4|15119.4|457
1643812450000|2022-02-02 14:34:10|15121.2|15120.2|15134.4|15133.4|15134.8|15133.8|15119.8|15118.8|421
1643812460000|2022-02-02 14:34:20|15134.3|15133.3|15142.8|15141.8|15143.9|15142.9|15132.8|15131.8|834
1643812470000|2022-02-02 14:34:30|15142.6|15141.6|15149.4|15148.4|15154.1|15153.1|15140.3|15139.3|784
1643812480000|2022-02-02 14:34:40|15149.7|15148.7|15136.4|15135.4|15150.9|15149.9|15136.4|15135.4|826
1643812490000|2022-02-02 14:34:50|15136.1|15135.1|15142.6|15141.6|15144.4|15143.4|15136.1|15135.1|335
1643812500000|2022-02-02 14:35:00|15142.1|15141.1|15144.3|15143.3|15149.9|15148.9|15138.4|15137.4|629
1643812510000|2022-02-02 14:35:10|15143.9|15142.9|15149.9|15148.9|15150.2|15149.2|15143.3|15142.3|447
1643812520000|2022-02-02 14:35:20|15150.2|15149.2|15144.9|15143.9|15151.4|15150.4|15143.4|15142.4|548
1643812530000|2022-02-02 14:35:30|15144.7|15143.7|15141.3|15140.3|15146.8|15145.8|15137.4|15136.4|368
1643812540000|2022-02-02 14:35:40|15141.1|15140.1|15148.2|15147.2|15150.8|15149.8|15139.8|15138.8|437
1643812550000|2022-02-02 14:35:50|15147.8|15146.8|15147.3|15146.3|15151.9|15150.9|15144.6|15143.6|298
1643812560000|2022-02-02 14:36:00|15147.2|15146.2|15140.6|15139.6|15148.9|15147.9|15138.6|15137.6|372
1643812570000|2022-02-02 14:36:10|15140.9|15139.9|15143.1|15142.1|15145.2|15144.2|15138.7|15137.7|269
1643812580000|2022-02-02 14:36:20|15142.9|15141.9|15158.1|15157.1|15158.1|15157.1|15142.9|15141.9|576
1643812590000|2022-02-02 14:36:30|15156.3|15155.3|15153.6|15152.6|15156.6|15155.6|15149.3|15148.3|292
1643812600000|2022-02-02 14:36:40|15153.3|15152.3|15162.6|15161.6|15162.9|15161.9|15153.3|15152.3|339
1643812610000|2022-02-02 14:36:50|15161.9|15160.9|15171.3|15170.3|15171.3|15170.3|15159.7|15158.7|494
1643812620000|2022-02-02 14:37:00|15171.4|15170.4|15164.9|15163.9|15174.4|15173.4|15163.6|15162.6|579
1643812630000|2022-02-02 14:37:10|15165.6|15164.6|15169.4|15168.4|15170.3|15169.3|15164.9|15163.9|295
1643812640000|2022-02-02 14:37:20|15169.7|15168.7|15172.2|15171.2|15174.4|15173.4|15168.8|15167.8|404
1643812650000|2022-02-02 14:37:30|15171.8|15170.8|15176.1|15175.1|15177.2|15176.2|15171.2|15170.2|414
1643812660000|2022-02-02 14:37:40|15176.2|15175.2|15172.6|15171.6|15178.2|15177.2|15172.6|15171.6|362
1643812670000|2022-02-02 14:37:50|15173.1|15172.1|15169.4|15168.4|15174.1|15173.1|15166.4|15165.4|388
1643812680000|2022-02-02 14:38:00|15169.3|15168.3|15174.3|15173.3|15176.4|15175.4|15167.7|15166.7|287
1643812690000|2022-02-02 14:38:10|15174.6|15173.6|15186.1|15185.1|15186.4|15185.4|15174.3|15173.3|556
1643812700000|2022-02-02 14:38:20|15186.6|15185.6|15187.7|15186.7|15190.4|15189.4|15184.7|15183.7|536
1643812710000|2022-02-02 14:38:30|15187.2|15186.2|15191.3|15190.3|15192.6|15191.6|15187.2|15186.2|381
1643812720000|2022-02-02 14:38:40|15191.8|15190.8|15188.8|15187.8|15193.6|15192.6|15187.9|15186.9|428
1643812730000|2022-02-02 14:38:50|15189.4|15188.4|15191.1|15190.1|15192.1|15191.1|15187.7|15186.7|269
1643812740000|2022-02-02 14:39:00|15190.8|15189.8|15187.1|15186.1|15194.3|15193.3|15185.2|15184.2|652
1643812750000|2022-02-02 14:39:10|15187.2|15186.2|15186.3|15185.3|15189.8|15188.8|15185.3|15184.3|494
1643812760000|2022-02-02 14:39:20|15186.2|15185.2|15180.9|15179.9|15187.2|15186.2|15177.6|15176.6|495
1643812770000|2022-02-02 14:39:30|15181.1|15180.1|15174.7|15173.7|15182.6|15181.6|15174.4|15173.4|390
1643812780000|2022-02-02 14:39:40|15174.8|15173.8|15176.2|15175.2|15177.7|15176.7|15170.3|15169.3|394
1643812790000|2022-02-02 14:39:50|15175.9|15174.9|15171.2|15170.2|15176.2|15175.2|15167.1|15166.1|392
1643812800000|2022-02-02 14:40:00|15171.4|15170.4|15166.4|15165.4|15178.6|15177.6|15161.7|15160.7|790
1643812810000|2022-02-02 14:40:10|15165.6|15164.6|15156.3|15155.3|15167.8|15166.8|15151.2|15150.2|693
1643812820000|2022-02-02 14:40:20|15155.9|15154.9|15149.7|15148.7|15155.9|15154.9|15149.3|15148.3|397
1643812830000|2022-02-02 14:40:30|15150.1|15149.1|15146.2|15145.2|15152.1|15151.1|15145.7|15144.7|434
1643812840000|2022-02-02 14:40:40|15146.1|15145.1|15154.6|15153.6|15154.6|15153.6|15140.2|15139.2|532
1643812850000|2022-02-02 14:40:50|15154.8|15153.8|15157.9|15156.9|15161.8|15160.8|15154.8|15153.8|597
1643812860000|2022-02-02 14:41:00|15157.3|15156.3|15156.9|15155.9|15159.4|15158.4|15148.4|15147.4|496
1643812870000|2022-02-02 14:41:10|15157.6|15156.6|15159.7|15158.7|15162.3|15161.3|15157.2|15156.2|190
1643812880000|2022-02-02 14:41:20|15160.1|15159.1|15155.2|15154.2|15160.7|15159.7|15148.7|15147.7|249
1643812890000|2022-02-02 14:41:30|15156.2|15155.2|15148.8|15147.8|15156.2|15155.2|15146.4|15145.4|420
1643812900000|2022-02-02 14:41:40|15148.9|15147.9|15137.8|15136.8|15148.9|15147.9|15134.1|15133.1|569
1643812910000|2022-02-02 14:41:50|15137.7|15136.7|15126.7|15125.7|15138.6|15137.6|15120.7|15119.7|859
1643812920000|2022-02-02 14:42:00|15127.2|15126.2|15134.1|15133.1|15140.3|15139.3|15127.2|15126.2|676
1643812930000|2022-02-02 14:42:10|15132.2|15131.2|15131.2|15130.2|15132.4|15131.4|15126.4|15125.4|375
1643812940000|2022-02-02 14:42:20|15130.6|15129.6|15116.1|15115.1|15132.1|15131.1|15115.6|15114.6|582
1643812950000|2022-02-02 14:42:30|15116.9|15115.9|15119.4|15118.4|15119.6|15118.6|15114.2|15113.2|519
1643812960000|2022-02-02 14:42:40|15119.9|15118.9|15110.2|15109.2|15120.2|15119.2|15109.8|15108.8|543
1643812970000|2022-02-02 14:42:50|15109.9|15108.9|15102.7|15101.7|15110.7|15109.7|15101.6|15100.6|765
1643812980000|2022-02-02 14:43:00|15102.8|15101.8|15109.2|15108.2|15111.9|15110.9|15102.6|15101.6|577
1643812990000|2022-02-02 14:43:10|15109.6|15108.6|15094.9|15093.9|15110.3|15109.3|15094.8|15093.8|709
1643813000000|2022-02-02 14:43:20|15094.8|15093.8|15097.2|15096.2|15098.4|15097.4|15088.6|15087.6|576
1643813010000|2022-02-02 14:43:30|15097.3|15096.3|15093.1|15092.1|15100.4|15099.4|15089.6|15088.6|338
1643813020000|2022-02-02 14:43:40|15092.2|15091.2|15086.9|15085.9|15093.7|15092.7|15086.7|15085.7|424
1643813030000|2022-02-02 14:43:50|15086.4|15085.4|15080.4|15079.4|15089.1|15088.1|15080.1|15079.1|428
1643813040000|2022-02-02 14:44:00|15080.9|15079.9|15094.2|15093.2|15096.7|15095.7|15080.8|15079.8|703
1643813050000|2022-02-02 14:44:10|15094.7|15093.7|15094.8|15093.8|15097.9|15096.9|15091.8|15090.8|353
1643813060000|2022-02-02 14:44:20|15095.1|15094.1|15102.4|15101.4|15104.4|15103.4|15092.4|15091.4|372
1643813070000|2022-02-02 14:44:30|15102.3|15101.3|15111.9|15110.9|15111.9|15110.9|15102.3|15101.3|371
1643813080000|2022-02-02 14:44:40|15111.7|15110.7|15108.7|15107.7|15116.3|15115.3|15108.3|15107.3|478
1643813090000|2022-02-02 14:44:50|15108.8|15107.8|15101.7|15100.7|15109.9|15108.9|15099.8|15098.8|331
1643813100000|2022-02-02 14:45:00|15101.9|15100.9|15103.7|15102.7|15112.7|15111.7|15101.2|15100.2|738
1643813110000|2022-02-02 14:45:10|15103.4|15102.4|15098.7|15097.7|15105.1|15104.1|15098.1|15097.1|392
1643813120000|2022-02-02 14:45:20|15098.6|15097.6|15098.7|15097.7|15101.2|15100.2|15096.6|15095.6|250
1643813130000|2022-02-02 14:45:30|15097.8|15096.8|15102.3|15101.3|15103.1|15102.1|15093.4|15092.4|312
1643813140000|2022-02-02 14:45:40|15102.4|15101.4|15104.7|15103.7|15110.9|15109.9|15101.9|15100.9|346
1643813150000|2022-02-02 14:45:50|15104.9|15103.9|15102.1|15101.1|15105.7|15104.7|15099.7|15098.7|171
1643813160000|2022-02-02 14:46:00|15102.2|15101.2|15089.7|15088.7|15107.6|15106.6|15089.4|15088.4|349
1643813170000|2022-02-02 14:46:10|15089.6|15088.6|15078.9|15077.9|15090.7|15089.7|15077.4|15076.4|723
1643813180000|2022-02-02 14:46:20|15079.2|15078.2|15089.7|15088.7|15089.7|15088.7|15077.8|15076.8|485
1643813190000|2022-02-02 14:46:30|15090.4|15089.4|15087.3|15086.3|15090.4|15089.4|15084.4|15083.4|224
1643813200000|2022-02-02 14:46:40|15087.7|15086.7|15082.1|15081.1|15088.2|15087.2|15081.9|15080.9|223
1643813210000|2022-02-02 14:46:50|15081.8|15080.8|15077.1|15076.1|15084.2|15083.2|15072.4|15071.4|442
1643813220000|2022-02-02 14:47:00|15076.9|15075.9|15076.6|15075.6|15086.2|15085.2|15072.8|15071.8|469
1643813230000|2022-02-02 14:47:10|15076.8|15075.8|15084.6|15083.6|15087.1|15086.1|15076.7|15075.7|331
1643813240000|2022-02-02 14:47:20|15084.1|15083.1|15074.1|15073.1|15084.4|15083.4|15072.4|15071.4|335
1643813250000|2022-02-02 14:47:30|15074.2|15073.2|15078.8|15077.8|15081.6|15080.6|15070.4|15069.4|533
1643813260000|2022-02-02 14:47:40|15078.9|15077.9|15073.9|15072.9|15080.6|15079.6|15072.4|15071.4|266
1643813270000|2022-02-02 14:47:50|15073.4|15072.4|15073.1|15072.1|15076.3|15075.3|15071.4|15070.4|263
1643813280000|2022-02-02 14:48:00|15073.6|15072.6|15077.9|15076.9|15083.6|15082.6|15072.9|15071.9|481
1643813290000|2022-02-02 14:48:10|15078.3|15077.3|15081.1|15080.1|15083.1|15082.1|15076.2|15075.2|262
1643813300000|2022-02-02 14:48:20|15081.2|15080.2|15072.1|15071.1|15081.7|15080.7|15072.1|15071.1|244
1643813310000|2022-02-02 14:48:30|15072.2|15071.2|15073.9|15072.9|15080.3|15079.3|15071.1|15070.1|318
1643813320000|2022-02-02 14:48:40|15073.6|15072.6|15072.1|15071.1|15075.7|15074.7|15067.1|15066.1|673
1643813330000|2022-02-02 14:48:50|15071.1|15070.1|15070.1|15069.1|15074.7|15073.7|15068.7|15067.7|221
1643813340000|2022-02-02 14:49:00|15070.2|15069.2|15064.2|15063.2|15071.8|15070.8|15064.2|15063.2|391
1643813350000|2022-02-02 14:49:10|15064.1|15063.1|15060.6|15059.6|15067.2|15066.2|15060.3|15059.3|447
1643813360000|2022-02-02 14:49:20|15060.7|15059.7|15050.9|15049.9|15060.8|15059.8|15050.9|15049.9|581
1643813370000|2022-02-02 14:49:30|15051.2|15050.2|15045.9|15044.9|15053.2|15052.2|15045.1|15044.1|594
1643813380000|2022-02-02 14:49:40|15045.7|15044.7|15047.7|15046.7|15048.9|15047.9|15043.9|15042.9|438
1643813390000|2022-02-02 14:49:50|15048.1|15047.1|15048.7|15047.7|15051.6|15050.6|15045.6|15044.6|507
1643813400000|2022-02-02 14:50:00|15047.9|15046.9|15058.3|15057.3|15059.2|15058.2|15045.1|15044.1|626
1643813410000|2022-02-02 14:50:10|15058.4|15057.4|15056.9|15055.9|15061.2|15060.2|15055.9|15054.9|397
1643813420000|2022-02-02 14:50:20|15056.3|15055.3|15066.6|15065.6|15067.3|15066.3|15056.3|15055.3|369
1643813430000|2022-02-02 14:50:30|15066.7|15065.7|15063.7|15062.7|15069.3|15068.3|15061.9|15060.9|352
1643813440000|2022-02-02 14:50:40|15063.8|15062.8|15066.7|15065.7|15069.6|15068.6|15060.4|15059.4|261
1643813450000|2022-02-02 14:50:50|15066.9|15065.9|15066.2|15065.2|15070.4|15069.4|15065.9|15064.9|308
1643813460000|2022-02-02 14:51:00|15065.9|15064.9|15067.8|15066.8|15067.8|15066.8|15058.8|15057.8|446
1643813470000|2022-02-02 14:51:10|15068.2|15067.2|15085.2|15084.2|15085.2|15084.2|15067.4|15066.4|690
1643813480000|2022-02-02 14:51:20|15085.4|15084.4|15091.1|15090.1|15092.1|15091.1|15084.2|15083.2|536
1643813490000|2022-02-02 14:51:30|15090.8|15089.8|15101.3|15100.3|15105.7|15104.7|15090.8|15089.8|958
1643813500000|2022-02-02 14:51:40|15101.4|15100.4|15097.2|15096.2|15101.8|15100.8|15093.2|15092.2|487
1643813510000|2022-02-02 14:51:50|15097.4|15096.4|15097.2|15096.2|15100.7|15099.7|15096.2|15095.2|312
1643813520000|2022-02-02 14:52:00|15097.4|15096.4|15094.9|15093.9|15097.4|15096.4|15090.7|15089.7|371
1643813530000|2022-02-02 14:52:10|15094.4|15093.4|15095.9|15094.9|15096.2|15095.2|15088.6|15087.6|228
1643813540000|2022-02-02 14:52:20|15095.7|15094.7|15111.2|15110.2|15111.6|15110.6|15094.2|15093.2|459
1643813550000|2022-02-02 14:52:30|15110.3|15109.3|15108.4|15107.4|15112.2|15111.2|15105.9|15104.9|528
1643813560000|2022-02-02 14:52:40|15108.3|15107.3|15109.7|15108.7|15112.9|15111.9|15106.6|15105.6|336
1643813570000|2022-02-02 14:52:50|15109.8|15108.8|15102.8|15101.8|15110.4|15109.4|15102.1|15101.1|272
1643813580000|2022-02-02 14:53:00|15102.4|15101.4|15101.3|15100.3|15107.9|15106.9|15100.9|15099.9|650
1643813590000|2022-02-02 14:53:10|15100.9|15099.9|15105.9|15104.9|15107.9|15106.9|15100.8|15099.8|241
1643813600000|2022-02-02 14:53:20|15105.8|15104.8|15103.2|15102.2|15109.6|15108.6|15103.2|15102.2|236
1643813610000|2022-02-02 14:53:30|15103.4|15102.4|15103.2|15102.2|15106.8|15105.8|15101.4|15100.4|184
1643813620000|2022-02-02 14:53:40|15103.7|15102.7|15104.7|15103.7|15105.1|15104.1|15100.2|15099.2|210
1643813630000|2022-02-02 14:53:50|15104.6|15103.6|15096.3|15095.3|15104.6|15103.6|15094.1|15093.1|348
1643813640000|2022-02-02 14:54:00|15095.9|15094.9|15096.2|15095.2|15102.6|15101.6|15094.7|15093.7|339
1643813650000|2022-02-02 14:54:10|15096.4|15095.4|15094.4|15093.4|15097.3|15096.3|15093.7|15092.7|211
1643813660000|2022-02-02 14:54:20|15094.6|15093.6|15102.2|15101.2|15102.6|15101.6|15094.6|15093.6|227
1643813670000|2022-02-02 14:54:30|15102.4|15101.4|15095.9|15094.9|15103.6|15102.6|15095.2|15094.2|176
1643813680000|2022-02-02 14:54:40|15096.1|15095.1|15105.3|15104.3|15105.7|15104.7|15094.1|15093.1|179
1643813690000|2022-02-02 14:54:50|15104.7|15103.7|15111.2|15110.2|15111.3|15110.3|15102.2|15101.2|288
1643813700000|2022-02-02 14:55:00|15109.9|15108.9|15109.7|15108.7|15116.6|15115.6|15108.8|15107.8|491
1643813710000|2022-02-02 14:55:10|15110.4|15109.4|15118.6|15117.6|15120.2|15119.2|15105.6|15104.6|493
1643813720000|2022-02-02 14:55:20|15118.4|15117.4|15126.2|15125.2|15127.8|15126.8|15117.3|15116.3|472
1643813730000|2022-02-02 14:55:30|15125.2|15124.2|15114.7|15113.7|15125.2|15124.2|15114.7|15113.7|593
1643813740000|2022-02-02 14:55:40|15114.4|15113.4|15104.4|15103.4|15117.7|15116.7|15104.4|15103.4|366
1643813750000|2022-02-02 14:55:50|15104.7|15103.7|15110.4|15109.4|15110.4|15109.4|15103.7|15102.7|261
1643813760000|2022-02-02 14:56:00|15110.6|15109.6|15097.2|15096.2|15110.6|15109.6|15094.3|15093.3|488
1643813770000|2022-02-02 14:56:10|15097.3|15096.3|15094.1|15093.1|15099.9|15098.9|15090.3|15089.3|421
1643813780000|2022-02-02 14:56:20|15093.7|15092.7|15085.7|15084.7|15095.1|15094.1|15082.9|15081.9|374
1643813790000|2022-02-02 14:56:30|15085.6|15084.6|15091.1|15090.1|15095.7|15094.7|15084.2|15083.2|283
1643813800000|2022-02-02 14:56:40|15091.2|15090.2|15090.7|15089.7|15095.8|15094.8|15090.2|15089.2|158
1643813810000|2022-02-02 14:56:50|15091.3|15090.3|15085.9|15084.9|15092.1|15091.1|15084.8|15083.8|126
1643813820000|2022-02-02 14:57:00|15085.6|15084.6|15081.9|15080.9|15087.9|15086.9|15080.4|15079.4|310
1643813830000|2022-02-02 14:57:10|15082.2|15081.2|15086.4|15085.4|15090.4|15089.4|15082.2|15081.2|445
1643813840000|2022-02-02 14:57:20|15086.6|15085.6|15078.7|15077.7|15086.6|15085.6|15075.2|15074.2|583
1643813850000|2022-02-02 14:57:30|15078.1|15077.1|15081.7|15080.7|15082.4|15081.4|15077.2|15076.2|179
1643813860000|2022-02-02 14:57:40|15081.6|15080.6|15081.4|15080.4|15084.3|15083.3|15078.4|15077.4|163
1643813870000|2022-02-02 14:57:50|15081.1|15080.1|15090.8|15089.8|15091.1|15090.1|15078.9|15077.9|301
1643813880000|2022-02-02 14:58:00|15091.3|15090.3|15096.2|15095.2|15100.9|15099.9|15087.8|15086.8|430
1643813890000|2022-02-02 14:58:10|15096.3|15095.3|15112.6|15111.6|15113.4|15112.4|15096.1|15095.1|584
1643813900000|2022-02-02 14:58:20|15112.2|15111.2|15113.6|15112.6|15120.9|15119.9|15111.7|15110.7|461
1643813910000|2022-02-02 14:58:30|15113.8|15112.8|15107.9|15106.9|15114.3|15113.3|15103.8|15102.8|505
1643813920000|2022-02-02 14:58:40|15107.8|15106.8|15109.7|15108.7|15110.6|15109.6|15103.6|15102.6|277
1643813930000|2022-02-02 14:58:50|15110.7|15109.7|15107.8|15106.8|15110.9|15109.9|15104.1|15103.1|192
1643813940000|2022-02-02 14:59:00|15107.7|15106.7|15109.3|15108.3|15109.4|15108.4|15102.9|15101.9|230
1643813950000|2022-02-02 14:59:10|15109.9|15108.9|15101.2|15100.2|15110.8|15109.8|15101.2|15100.2|163
1643813960000|2022-02-02 14:59:20|15102.4|15101.4|15098.8|15097.8|15103.9|15102.9|15098.8|15097.8|159
1643813970000|2022-02-02 14:59:30|15098.6|15097.6|15105.4|15104.4|15107.2|15106.2|15098.4|15097.4|194
1643813980000|2022-02-02 14:59:40|15105.1|15104.1|15109.4|15108.4|15114.1|15113.1|15105.1|15104.1|197
1643813990000|2022-02-02 14:59:50|15110.1|15109.1|15112.4|15111.4|15115.1|15114.1|15110.1|15109.1|193
1643814000000|2022-02-02 15:00:00|15113.3|15112.3|15120.4|15119.4|15121.6|15120.6|15112.7|15111.7|673
1643814010000|2022-02-02 15:00:10|15119.6|15118.6|15136.9|15135.9|15137.4|15136.4|15119.2|15118.2|851
1643814020000|2022-02-02 15:00:20|15136.2|15135.2|15134.7|15133.7|15136.9|15135.9|15126.8|15125.8|514
1643814030000|2022-02-02 15:00:30|15135.1|15134.1|15137.1|15136.1|15139.7|15138.7|15133.4|15132.4|281
1643814040000|2022-02-02 15:00:40|15135.7|15134.7|15144.7|15143.7|15146.4|15145.4|15135.6|15134.6|594
1643814050000|2022-02-02 15:00:50|15144.8|15143.8|15145.1|15144.1|15146.8|15145.8|15142.6|15141.6|243
1643814060000|2022-02-02 15:01:00|15144.8|15143.8|15157.7|15156.7|15158.4|15157.4|15136.8|15135.8|919
1643814070000|2022-02-02 15:01:10|15157.2|15156.2|15155.3|15154.3|15157.9|15156.9|15153.2|15152.2|436
1643814080000|2022-02-02 15:01:20|15155.4|15154.4|15157.4|15156.4|15158.6|15157.6|15153.4|15152.4|267
1643814090000|2022-02-02 15:01:30|15159.2|15158.2|15155.7|15154.7|15161.4|15160.4|15152.9|15151.9|532
1643814100000|2022-02-02 15:01:40|15155.9|15154.9|15150.1|15149.1|15156.9|15155.9|15149.3|15148.3|396
1643814110000|2022-02-02 15:01:50|15150.2|15149.2|15165.2|15164.2|15165.3|15164.3|15149.7|15148.7|411
1643814120000|2022-02-02 15:02:00|15164.4|15163.4|15158.4|15157.4|15169.2|15168.2|15158.2|15157.2|802
1643814130000|2022-02-02 15:02:10|15157.8|15156.8|15157.6|15156.6|15159.4|15158.4|15152.3|15151.3|427
1643814140000|2022-02-02 15:02:20|15157.7|15156.7|15154.6|15153.6|15158.4|15157.4|15153.7|15152.7|307
1643814150000|2022-02-02 15:02:30|15154.7|15153.7|15151.2|15150.2|15155.6|15154.6|15148.9|15147.9|354
1643814160000|2022-02-02 15:02:40|15151.4|15150.4|15157.4|15156.4|15158.2|15157.2|15151.2|15150.2|236
1643814170000|2022-02-02 15:02:50|15157.3|15156.3|15152.9|15151.9|15157.7|15156.7|15152.1|15151.1|167
1643814180000|2022-02-02 15:03:00|15154.2|15153.2|15153.1|15152.1|15155.4|15154.4|15147.4|15146.4|410
1643814190000|2022-02-02 15:03:10|15153.2|15152.2|15154.8|15153.8|15154.8|15153.8|15151.2|15150.2|164
1643814200000|2022-02-02 15:03:20|15155.2|15154.2|15156.4|15155.4|15160.4|15159.4|15154.1|15153.1|386
1643814210000|2022-02-02 15:03:30|15156.3|15155.3|15158.6|15157.6|15161.9|15160.9|15156.3|15155.3|190
1643814220000|2022-02-02 15:03:40|15158.7|15157.7|15155.8|15154.8|15159.8|15158.8|15152.2|15151.2|320
1643814230000|2022-02-02 15:03:50|15155.7|15154.7|15150.9|15149.9|15155.7|15154.7|15150.2|15149.2|183
1643814240000|2022-02-02 15:04:00|15152.8|15151.8|15148.2|15147.2|15157.3|15156.3|15147.4|15146.4|325
1643814250000|2022-02-02 15:04:10|15148.4|15147.4|15146.9|15145.9|15149.2|15148.2|15144.4|15143.4|305
1643814260000|2022-02-02 15:04:20|15146.7|15145.7|15145.1|15144.1|15150.2|15149.2|15143.7|15142.7|321
1643814270000|2022-02-02 15:04:30|15145.2|15144.2|15142.9|15141.9|15146.1|15145.1|15138.7|15137.7|424
1643814280000|2022-02-02 15:04:40|15142.7|15141.7|15151.7|15150.7|15154.2|15153.2|15142.6|15141.6|285
1643814290000|2022-02-02 15:04:50|15151.2|15150.2|15150.7|15149.7|15154.1|15153.1|15150.7|15149.7|154
1643814300000|2022-02-02 15:05:00|15150.6|15149.6|15146.2|15145.2|15151.3|15150.3|15139.9|15138.9|490
1643814310000|2022-02-02 15:05:10|15145.9|15144.9|15148.9|15147.9|15152.1|15151.1|15145.7|15144.7|199
1643814320000|2022-02-02 15:05:20|15148.7|15147.7|15145.8|15144.8|15151.2|15150.2|15145.1|15144.1|169
1643814330000|2022-02-02 15:05:30|15146.2|15145.2|15145.1|15144.1|15148.6|15147.6|15143.9|15142.9|165
1643814340000|2022-02-02 15:05:40|15145.2|15144.2|15149.6|15148.6|15151.4|15150.4|15145.2|15144.2|299
1643814350000|2022-02-02 15:05:50|15149.4|15148.4|15147.2|15146.2|15150.4|15149.4|15146.7|15145.7|154
1643814360000|2022-02-02 15:06:00|15147.3|15146.3|15150.4|15149.4|15151.6|15150.6|15146.2|15145.2|352
1643814370000|2022-02-02 15:06:10|15150.1|15149.1|15157.1|15156.1|15157.1|15156.1|15149.9|15148.9|387
1643814380000|2022-02-02 15:06:20|15157.2|15156.2|15148.3|15147.3|15157.2|15156.2|15144.7|15143.7|253
1643814390000|2022-02-02 15:06:30|15148.1|15147.1|15148.8|15147.8|15150.3|15149.3|15143.7|15142.7|201
1643814400000|2022-02-02 15:06:40|15148.9|15147.9|15147.2|15146.2|15149.2|15148.2|15144.7|15143.7|116
1643814410000|2022-02-02 15:06:50|15147.3|15146.3|15140.1|15139.1|15149.1|15148.1|15140.1|15139.1|160
1643814420000|2022-02-02 15:07:00|15140.2|15139.2|15145.7|15144.7|15149.7|15148.7|15139.7|15138.7|234
1643814430000|2022-02-02 15:07:10|15145.8|15144.8|15149.6|15148.6|15152.4|15151.4|15144.9|15143.9|336
1643814440000|2022-02-02 15:07:20|15149.4|15148.4|15152.8|15151.8|15155.6|15154.6|15149.4|15148.4|304
1643814450000|2022-02-02 15:07:30|15152.7|15151.7|15154.4|15153.4|15156.1|15155.1|15150.9|15149.9|206
1643814460000|2022-02-02 15:07:40|15153.7|15152.7|15151.4|15150.4|15154.9|15153.9|15150.9|15149.9|109
1643814470000|2022-02-02 15:07:50|15151.2|15150.2|15160.7|15159.7|15160.9|15159.9|15147.9|15146.9|364
1643814480000|2022-02-02 15:08:00|15161.9|15160.9|15166.1|15165.1|15166.6|15165.6|15161.7|15160.7|436
1643814490000|2022-02-02 15:08:10|15166.4|15165.4|15158.3|15157.3|15166.6|15165.6|15153.1|15152.1|470
1643814500000|2022-02-02 15:08:20|15158.2|15157.2|15150.2|15149.2|15158.6|15157.6|15149.9|15148.9|207
1643814510000|2022-02-02 15:08:30|15150.4|15149.4|15153.2|15152.2|15156.4|15155.4|15150.3|15149.3|211
1643814520000|2022-02-02 15:08:40|15152.9|15151.9|15153.2|15152.2|15154.1|15153.1|15148.9|15147.9|179
1643814530000|2022-02-02 15:08:50|15153.1|15152.1|15156.9|15155.9|15157.8|15156.8|15150.6|15149.6|227
1643814540000|2022-02-02 15:09:00|15157.1|15156.1|15166.3|15165.3|15166.3|15165.3|15157.1|15156.1|384
1643814550000|2022-02-02 15:09:10|15165.9|15164.9|15177.1|15176.1|15177.4|15176.4|15164.6|15163.6|804
1643814560000|2022-02-02 15:09:20|15176.9|15175.9|15183.9|15182.9|15184.7|15183.7|15175.9|15174.9|772
1643814570000|2022-02-02 15:09:30|15183.8|15182.8|15180.3|15179.3|15183.9|15182.9|15178.8|15177.8|292
1643814580000|2022-02-02 15:09:40|15179.9|15178.9|15178.6|15177.6|15180.3|15179.3|15173.1|15172.1|341
1643814590000|2022-02-02 15:09:50|15178.3|15177.3|15170.6|15169.6|15180.2|15179.2|15170.6|15169.6|436
1643814600000|2022-02-02 15:10:00|15172.2|15171.2|15177.5|15176.5|15178.6|15177.6|15168.3|15167.3|346
1643814610000|2022-02-02 15:10:10|15177.6|15176.6|15171.1|15170.1|15177.6|15176.6|15169.6|15168.6|190
1643814620000|2022-02-02 15:10:20|15171.3|15170.3|15165|15164|15171.3|15170.3|15161.1|15160.1|362
1643814630000|2022-02-02 15:10:30|15164.3|15163.3|15157.5|15156.5|15164.3|15163.3|15152.6|15151.6|632
1643814640000|2022-02-02 15:10:40|15157.2|15156.2|15156.7|15155.7|15157.8|15156.8|15152.7|15151.7|218
1643814650000|2022-02-02 15:10:50|15156.5|15155.5|15156.6|15155.6|15159.2|15158.2|15153.1|15152.1|204
1643814660000|2022-02-02 15:11:00|15157.5|15156.5|15162.8|15161.8|15163|15162|15155.8|15154.8|383
1643814670000|2022-02-02 15:11:10|15162.5|15161.5|15162.8|15161.8|15163.6|15162.6|15156.5|15155.5|187
1643814680000|2022-02-02 15:11:20|15161.8|15160.8|15164.1|15163.1|15166.1|15165.1|15158.5|15157.5|201
1643814690000|2022-02-02 15:11:30|15164|15163|15164.2|15163.2|15169.5|15168.5|15164|15163|229
1643814700000|2022-02-02 15:11:40|15164.3|15163.3|15157.8|15156.8|15166.1|15165.1|15157.1|15156.1|258
1643814710000|2022-02-02 15:11:50|15158.3|15157.3|15160.5|15159.5|15162.6|15161.6|15156.7|15155.7|151
1643814720000|2022-02-02 15:12:00|15160.3|15159.3|15166.8|15165.8|15167.6|15166.6|15159|15158|155
1643814730000|2022-02-02 15:12:10|15166.6|15165.6|15178.1|15177.1|15179.3|15178.3|15166.6|15165.6|386
1643814740000|2022-02-02 15:12:20|15177.2|15176.2|15174.5|15173.5|15178.1|15177.1|15174.3|15173.3|164
1643814750000|2022-02-02 15:12:30|15174.7|15173.7|15168|15167|15175.8|15174.8|15167.5|15166.5|245
1643814760000|2022-02-02 15:12:40|15168.1|15167.1|15158.6|15157.6|15168.8|15167.8|15158.3|15157.3|304
1643814770000|2022-02-02 15:12:50|15158.8|15157.8|15155.8|15154.8|15159.8|15158.8|15152.6|15151.6|561
1643814780000|2022-02-02 15:13:00|15155.7|15154.7|15152.1|15151.1|15156.6|15155.6|15142.3|15141.3|686
1643814790000|2022-02-02 15:13:10|15151.1|15150.1|15145.7|15144.7|15153.8|15152.8|15145.3|15144.3|162
1643814800000|2022-02-02 15:13:20|15146|15145|15143.8|15142.8|15147.5|15146.5|15140.1|15139.1|263
1643814810000|2022-02-02 15:13:30|15143.6|15142.6|15139.1|15138.1|15144.5|15143.5|15138.3|15137.3|309
1643814820000|2022-02-02 15:13:40|15140.2|15139.2|15133.8|15132.8|15141.5|15140.5|15133.8|15132.8|316
1643814830000|2022-02-02 15:13:50|15134.3|15133.3|15136.3|15135.3|15139.6|15138.6|15133.7|15132.7|288
1643814840000|2022-02-02 15:14:00|15136|15135|15113.5|15112.5|15137.8|15136.8|15113.2|15112.2|733
1643814850000|2022-02-02 15:14:10|15113.3|15112.3|15114.5|15113.5|15116.1|15115.1|15110.1|15109.1|501
1643814860000|2022-02-02 15:14:20|15114.8|15113.8|15110.6|15109.6|15114.8|15113.8|15107.8|15106.8|513
1643814870000|2022-02-02 15:14:30|15110.7|15109.7|15115.6|15114.6|15116.8|15115.8|15107.7|15106.7|431
1643814880000|2022-02-02 15:14:40|15115.8|15114.8|15119.6|15118.6|15122.1|15121.1|15115.2|15114.2|274
1643814890000|2022-02-02 15:14:50|15119.2|15118.2|15116.8|15115.8|15120.3|15119.3|15111.3|15110.3|603
1643814900000|2022-02-02 15:15:00|15117.1|15116.1|15119.7|15118.7|15123.6|15122.6|15116.8|15115.8|375
1643814910000|2022-02-02 15:15:10|15119.5|15118.5|15111.2|15110.2|15119.5|15118.5|15107.1|15106.1|385
1643814920000|2022-02-02 15:15:20|15111.3|15110.3|15113.3|15112.3|15118.6|15117.6|15110.6|15109.6|261
1643814930000|2022-02-02 15:15:30|15113.5|15112.5|15125.8|15124.8|15127.7|15126.7|15113.1|15112.1|328
1643814940000|2022-02-02 15:15:40|15125.1|15124.1|15120.1|15119.1|15125.5|15124.5|15119.8|15118.8|198
1643814950000|2022-02-02 15:15:50|15119.8|15118.8|15117|15116|15120.3|15119.3|15112.8|15111.8|213
1643814960000|2022-02-02 15:16:00|15116.8|15115.8|15126.1|15125.1|15129.1|15128.1|15116.6|15115.6|364
1643814970000|2022-02-02 15:16:10|15126.3|15125.3|15122.2|15121.2|15126.8|15125.8|15121.7|15120.7|102
1643814980000|2022-02-02 15:16:20|15122.1|15121.1|15124.8|15123.8|15127.2|15126.2|15122.1|15121.1|103
1643814990000|2022-02-02 15:16:30|15125|15124|15121.3|15120.3|15128.7|15127.7|15120.1|15119.1|145
1643815000000|2022-02-02 15:16:40|15121|15120|15119.5|15118.5|15122|15121|15113.2|15112.2|383
1643815010000|2022-02-02 15:16:50|15119.3|15118.3|15123.2|15122.2|15126.1|15125.1|15117.7|15116.7|161
1643815020000|2022-02-02 15:17:00|15123.3|15122.3|15127.2|15126.2|15133.6|15132.6|15121.8|15120.8|535
1643815030000|2022-02-02 15:17:10|15127.1|15126.1|15122.8|15121.8|15127.1|15126.1|15121.1|15120.1|192
1643815040000|2022-02-02 15:17:20|15122.6|15121.6|15123.3|15122.3|15123.8|15122.8|15119.6|15118.6|162
1643815050000|2022-02-02 15:17:30|15123.5|15122.5|15115|15114|15124.1|15123.1|15109.3|15108.3|429
1643815060000|2022-02-02 15:17:40|15114.8|15113.8|15102.5|15101.5|15116|15115|15099.8|15098.8|480
1643815070000|2022-02-02 15:17:50|15102.3|15101.3|15100.7|15099.7|15103.2|15102.2|15095.8|15094.8|367
1643815080000|2022-02-02 15:18:00|15101.1|15100.1|15096.5|15095.5|15103.8|15102.8|15091.3|15090.3|454
1643815090000|2022-02-02 15:18:10|15096.3|15095.3|15095.8|15094.8|15099.1|15098.1|15093.5|15092.5|171
1643815100000|2022-02-02 15:18:20|15096|15095|15091.5|15090.5|15097.8|15096.8|15090.6|15089.6|395
1643815110000|2022-02-02 15:18:30|15091.6|15090.6|15098.7|15097.7|15099.1|15098.1|15091.3|15090.3|247
1643815120000|2022-02-02 15:18:40|15098.8|15097.8|15094.3|15093.3|15100.5|15099.5|15092|15091|229
1643815130000|2022-02-02 15:18:50|15094.5|15093.5|15098.5|15097.5|15102|15101|15094.1|15093.1|201
1643815140000|2022-02-02 15:19:00|15098.6|15097.6|15115.7|15114.7|15116.6|15115.6|15097.5|15096.5|595
1643815150000|2022-02-02 15:19:10|15115.6|15114.6|15111.7|15110.7|15115.6|15114.6|15106.8|15105.8|207
1643815160000|2022-02-02 15:19:20|15111.5|15110.5|15123.1|15122.1|15123.8|15122.8|15111|15110|350
1643815170000|2022-02-02 15:19:30|15124.5|15123.5|15123|15122|15126.1|15125.1|15120.3|15119.3|470
1643815180000|2022-02-02 15:19:40|15122.8|15121.8|15122|15121|15123.5|15122.5|15117.7|15116.7|163
1643815190000|2022-02-02 15:19:50|15121.8|15120.8|15119.2|15118.2|15121.8|15120.8|15118.3|15117.3|156
1643815200000|2022-02-02 15:20:00|15119.1|15118.1|15136|15135|15138.1|15137.1|15118.3|15117.3|552
1643815210000|2022-02-02 15:20:10|15135.3|15134.3|15133.7|15132.7|15140.6|15139.6|15132.5|15131.5|458
1643815220000|2022-02-02 15:20:20|15134.1|15133.1|15128.3|15127.3|15137|15136|15128.3|15127.3|163
1643815230000|2022-02-02 15:20:30|15128.2|15127.2|15127.8|15126.8|15131.2|15130.2|15125.3|15124.3|217
1643815240000|2022-02-02 15:20:40|15128.1|15127.1|15125.5|15124.5|15128.5|15127.5|15124.3|15123.3|150
1643815250000|2022-02-02 15:20:50|15125.3|15124.3|15127.8|15126.8|15128.1|15127.1|15125.1|15124.1|119
1643815260000|2022-02-02 15:21:00|15127.6|15126.6|15117.1|15116.1|15127.6|15126.6|15115.5|15114.5|335
1643815270000|2022-02-02 15:21:10|15118.1|15117.1|15110.3|15109.3|15122.7|15121.7|15110.3|15109.3|202
1643815280000|2022-02-02 15:21:20|15110.6|15109.6|15102.1|15101.1|15111.5|15110.5|15099.7|15098.7|270
1643815290000|2022-02-02 15:21:30|15101.5|15100.5|15108.3|15107.3|15110.1|15109.1|15101.5|15100.5|212
1643815300000|2022-02-02 15:21:40|15108.2|15107.2|15107.5|15106.5|15110.3|15109.3|15106.1|15105.1|89
1643815310000|2022-02-02 15:21:50|15107.6|15106.6|15107|15106|15109.2|15108.2|15104.7|15103.7|58
1643815320000|2022-02-02 15:22:00|15106.7|15105.7|15109.2|15108.2|15109.2|15108.2|15100.6|15099.6|383
1643815330000|2022-02-02 15:22:10|15109.1|15108.1|15104|15103|15114.6|15113.6|15103|15102|266
1643815340000|2022-02-02 15:22:20|15104.8|15103.8|15102.1|15101.1|15108.6|15107.6|15102|15101|134
1643815350000|2022-02-02 15:22:30|15102|15101|15104.5|15103.5|15104.6|15103.6|15096.5|15095.5|364
1643815360000|2022-02-02 15:22:40|15104.2|15103.2|15103.1|15102.1|15106.6|15105.6|15100.2|15099.2|139
1643815370000|2022-02-02 15:22:50|15103|15102|15100.8|15099.8|15104|15103|15099.1|15098.1|117
1643815380000|2022-02-02 15:23:00|15101.5|15100.5|15088.2|15087.2|15102.8|15101.8|15086.5|15085.5|437
1643815390000|2022-02-02 15:23:10|15087.7|15086.7|15080.8|15079.8|15087.7|15086.7|15077.8|15076.8|462
1643815400000|2022-02-02 15:23:20|15080.5|15079.5|15085.6|15084.6|15088.2|15087.2|15076.3|15075.3|450
1643815410000|2022-02-02 15:23:30|15086|15085|15090|15089|15091|15090|15083|15082|250
1643815420000|2022-02-02 15:23:40|15089.5|15088.5|15089.6|15088.6|15089.8|15088.8|15085|15084|226
1643815430000|2022-02-02 15:23:50|15089.7|15088.7|15093.3|15092.3|15095.6|15094.6|15087.5|15086.5|163
1643815440000|2022-02-02 15:24:00|15093.5|15092.5|15090|15089|15094.8|15093.8|15089|15088|220
1643815450000|2022-02-02 15:24:10|15090.7|15089.7|15082.1|15081.1|15091.3|15090.3|15081.3|15080.3|219
1643815460000|2022-02-02 15:24:20|15082.2|15081.2|15088.6|15087.6|15088.8|15087.8|15082.2|15081.2|127
1643815470000|2022-02-02 15:24:30|15088.5|15087.5|15085.2|15084.2|15089.5|15088.5|15083.8|15082.8|108
1643815480000|2022-02-02 15:24:40|15085.3|15084.3|15087|15086|15088.7|15087.7|15083.8|15082.8|97
1643815490000|2022-02-02 15:24:50|15086.8|15085.8|15082.6|15081.6|15088.1|15087.1|15079.6|15078.6|239
1643815500000|2022-02-02 15:25:00|15082.2|15081.2|15095.2|15094.2|15100.3|15099.3|15080.1|15079.1|494
1643815510000|2022-02-02 15:25:10|15093.5|15092.5|15095.5|15094.5|15098.1|15097.1|15090.1|15089.1|246
1643815520000|2022-02-02 15:25:20|15095.6|15094.6|15086.7|15085.7|15097.8|15096.8|15085.2|15084.2|146
1643815530000|2022-02-02 15:25:30|15086|15085|15086.7|15085.7|15091.2|15090.2|15083.7|15082.7|179
1643815540000|2022-02-02 15:25:40|15086.5|15085.5|15070.6|15069.6|15086.6|15085.6|15069|15068|608
1643815550000|2022-02-02 15:25:50|15070.1|15069.1|15076.1|15075.1|15079|15078|15064.8|15063.8|659
1643815560000|2022-02-02 15:26:00|15075.8|15074.8|15079.8|15078.8|15084.2|15083.2|15075.5|15074.5|258
1643815570000|2022-02-02 15:26:10|15080.1|15079.1|15080|15079|15082.8|15081.8|15076.5|15075.5|156
1643815580000|2022-02-02 15:26:20|15080.7|15079.7|15073.2|15072.2|15080.8|15079.8|15070.8|15069.8|254
1643815590000|2022-02-02 15:26:30|15072.7|15071.7|15073|15072|15074|15073|15067.6|15066.6|275
1643815600000|2022-02-02 15:26:40|15073.5|15072.5|15073.2|15072.2|15075.8|15074.8|15071|15070|138
1643815610000|2022-02-02 15:26:50|15073.3|15072.3|15071.1|15070.1|15073.7|15072.7|15068.6|15067.6|195
1643815620000|2022-02-02 15:27:00|15071.7|15070.7|15070.7|15069.7|15073.8|15072.8|15067.6|15066.6|273
1643815630000|2022-02-02 15:27:10|15070.6|15069.6|15064.1|15063.1|15071.1|15070.1|15060.3|15059.3|287
1643815640000|2022-02-02 15:27:20|15064|15063|15065.5|15064.5|15068.1|15067.1|15062.6|15061.6|350
1643815650000|2022-02-02 15:27:30|15065.6|15064.6|15063.1|15062.1|15067.5|15066.5|15058.2|15057.2|298
1643815660000|2022-02-02 15:27:40|15062.6|15061.6|15058.1|15057.1|15064.6|15063.6|15058.1|15057.1|168
1643815670000|2022-02-02 15:27:50|15058.6|15057.6|15066.1|15065.1|15066.2|15065.2|15055.1|15054.1|302
1643815680000|2022-02-02 15:28:00|15066.8|15065.8|15088.6|15087.6|15090.5|15089.5|15066.3|15065.3|699
1643815690000|2022-02-02 15:28:10|15088.5|15087.5|15084.3|15083.3|15089.8|15088.8|15081.3|15080.3|298
1643815700000|2022-02-02 15:28:20|15083.8|15082.8|15090|15089|15090|15089|15083.8|15082.8|194
1643815710000|2022-02-02 15:28:30|15090.5|15089.5|15087.8|15086.8|15091.1|15090.1|15084.8|15083.8|290
1643815720000|2022-02-02 15:28:40|15087.3|15086.3|15087.7|15086.7|15090.2|15089.2|15083.3|15082.3|150
1643815730000|2022-02-02 15:28:50|15087.6|15086.6|15092.5|15091.5|15095.8|15094.8|15086.8|15085.8|301
1643815740000|2022-02-02 15:29:00|15092.3|15091.3|15083.7|15082.7|15095.6|15094.6|15083.7|15082.7|289
1643815750000|2022-02-02 15:29:10|15084.1|15083.1|15090.2|15089.2|15091.6|15090.6|15079.7|15078.7|260
1643815760000|2022-02-02 15:29:20|15090.1|15089.1|15085.1|15084.1|15091.6|15090.6|15083.3|15082.3|157
1643815770000|2022-02-02 15:29:30|15085.3|15084.3|15090.8|15089.8|15091.6|15090.6|15085.3|15084.3|127
1643815780000|2022-02-02 15:29:40|15090.2|15089.2|15087.1|15086.1|15090.3|15089.3|15083.6|15082.6|229
1643815790000|2022-02-02 15:29:50|15086.6|15085.6|15083|15082|15087.8|15086.8|15081.3|15080.3|148
1643815800000|2022-02-02 15:30:00|15082.7|15081.7|15090.2|15089.2|15091.6|15090.6|15079.5|15078.5|340
1643815810000|2022-02-02 15:30:10|15090.3|15089.3|15084.1|15083.1|15091.8|15090.8|15083|15082|149
1643815820000|2022-02-02 15:30:20|15084.2|15083.2|15078.8|15077.8|15085.5|15084.5|15075.3|15074.3|318
1643815830000|2022-02-02 15:30:30|15078.6|15077.6|15080.1|15079.1|15082.3|15081.3|15077.3|15076.3|228
1643815840000|2022-02-02 15:30:40|15080.6|15079.6|15092.6|15091.6|15095.1|15094.1|15080.6|15079.6|417
1643815850000|2022-02-02 15:30:50|15093.1|15092.1|15092.8|15091.8|15101.7|15100.7|15091.6|15090.6|531
1643815860000|2022-02-02 15:31:00|15092.7|15091.7|15088.6|15087.6|15092.7|15091.7|15085.1|15084.1|235
1643815870000|2022-02-02 15:31:10|15088.5|15087.5|15090.1|15089.1|15095.2|15094.2|15087.8|15086.8|156
1643815880000|2022-02-02 15:31:20|15090.3|15089.3|15083.3|15082.3|15091.6|15090.6|15082.1|15081.1|260
1643815890000|2022-02-02 15:31:30|15082.8|15081.8|15080.7|15079.7|15083.8|15082.8|15074.3|15073.3|390
1643815900000|2022-02-02 15:31:40|15081.7|15080.7|15081.2|15080.2|15085.3|15084.3|15080.2|15079.2|136
1643815910000|2022-02-02 15:31:50|15081.8|15080.8|15083.1|15082.1|15083.7|15082.7|15076.2|15075.2|144
1643815920000|2022-02-02 15:32:00|15082.8|15081.8|15088.8|15087.8|15089.6|15088.6|15080.7|15079.7|214
1643815930000|2022-02-02 15:32:10|15088.6|15087.6|15078.6|15077.6|15088.6|15087.6|15076.1|15075.1|242
1643815940000|2022-02-02 15:32:20|15078.1|15077.1|15087.3|15086.3|15088.3|15087.3|15076.8|15075.8|132
1643815950000|2022-02-02 15:32:30|15087.5|15086.5|15087.1|15086.1|15090|15089|15079.6|15078.6|147
1643815960000|2022-02-02 15:32:40|15087|15086|15082.1|15081.1|15087.1|15086.1|15081.6|15080.6|94
1643815970000|2022-02-02 15:32:50|15081.5|15080.5|15084.3|15083.3|15085.3|15084.3|15080.7|15079.7|163
1643815980000|2022-02-02 15:33:00|15084.8|15083.8|15082.6|15081.6|15089.3|15088.3|15078.5|15077.5|186
1643815990000|2022-02-02 15:33:10|15083.1|15082.1|15078.1|15077.1|15083.6|15082.6|15077.2|15076.2|174
1643816000000|2022-02-02 15:33:20|15078.3|15077.3|15075|15074|15078.8|15077.8|15073.3|15072.3|201
1643816010000|2022-02-02 15:33:30|15074.7|15073.7|15070.1|15069.1|15077.1|15076.1|15070.1|15069.1|227
1643816020000|2022-02-02 15:33:40|15070.8|15069.8|15070.1|15069.1|15071.2|15070.2|15066.8|15065.8|295
1643816030000|2022-02-02 15:33:50|15070.3|15069.3|15075|15074|15077.1|15076.1|15068.8|15067.8|306
1643816040000|2022-02-02 15:34:00|15074.5|15073.5|15079.8|15078.8|15080.6|15079.6|15073.8|15072.8|228
1643816050000|2022-02-02 15:34:10|15080.6|15079.6|15076.2|15075.2|15081.3|15080.3|15073|15072|211
1643816060000|2022-02-02 15:34:20|15076.1|15075.1|15075.2|15074.2|15079.1|15078.1|15074.2|15073.2|92
1643816070000|2022-02-02 15:34:30|15075.3|15074.3|15070.6|15069.6|15075.3|15074.3|15069.8|15068.8|171
1643816080000|2022-02-02 15:34:40|15071.3|15070.3|15068.7|15067.7|15072.7|15071.7|15066.5|15065.5|179
1643816090000|2022-02-02 15:34:50|15068.3|15067.3|15066|15065|15068.7|15067.7|15061|15060|346
1643816100000|2022-02-02 15:35:00|15066.3|15065.3|15059.3|15058.3|15067.1|15066.1|15059.3|15058.3|200
1643816110000|2022-02-02 15:35:10|15059.6|15058.6|15053.3|15052.3|15060.3|15059.3|15050.8|15049.8|584
1643816120000|2022-02-02 15:35:20|15053.1|15052.1|15051.6|15050.6|15058.1|15057.1|15051.6|15050.6|241
1643816130000|2022-02-02 15:35:30|15052.1|15051.1|15040|15039|15053.7|15052.7|15039.6|15038.6|795
1643816140000|2022-02-02 15:35:40|15040.1|15039.1|15043.1|15042.1|15043.5|15042.5|15034.3|15033.3|896
1643816150000|2022-02-02 15:35:50|15042.8|15041.8|15047.8|15046.8|15049.1|15048.1|15041.2|15040.2|294
1643816160000|2022-02-02 15:36:00|15048.1|15047.1|15052.3|15051.3|15057.6|15056.6|15047.6|15046.6|399
1643816170000|2022-02-02 15:36:10|15052.6|15051.6|15054.5|15053.5|15055.3|15054.3|15047.8|15046.8|252
1643816180000|2022-02-02 15:36:20|15054.6|15053.6|15053.1|15052.1|15055.8|15054.8|15050.5|15049.5|149
1643816190000|2022-02-02 15:36:30|15053|15052|15055|15054|15059.7|15058.7|15051.1|15050.1|245
1643816200000|2022-02-02 15:36:40|15055.1|15054.1|15059.6|15058.6|15062|15061|15054.8|15053.8|281
1643816210000|2022-02-02 15:36:50|15059.8|15058.8|15065.8|15064.8|15066.5|15065.5|15059.7|15058.7|229
1643816220000|2022-02-02 15:37:00|15065.6|15064.6|15076|15075|15078.7|15077.7|15064.3|15063.3|560
1643816230000|2022-02-02 15:37:10|15076.1|15075.1|15070.1|15069.1|15077.1|15076.1|15069.6|15068.6|269
1643816240000|2022-02-02 15:37:20|15070.2|15069.2|15074.8|15073.8|15076.3|15075.3|15069.7|15068.7|181
1643816250000|2022-02-02 15:37:30|15074.6|15073.6|15084.7|15083.7|15091.1|15090.1|15073.8|15072.8|954
1643816260000|2022-02-02 15:37:40|15084.8|15083.8|15082|15081|15088.1|15087.1|15081.2|15080.2|261
1643816270000|2022-02-02 15:37:50|15081.8|15080.8|15082.2|15081.2|15085.2|15084.2|15079|15078|227
1643816280000|2022-02-02 15:38:00|15081.8|15080.8|15082.3|15081.3|15082.5|15081.5|15078.8|15077.8|206
1643816290000|2022-02-02 15:38:10|15083.2|15082.2|15093.5|15092.5|15095.8|15094.8|15080.8|15079.8|362
1643816300000|2022-02-02 15:38:20|15093.8|15092.8|15095.1|15094.1|15097.3|15096.3|15090.5|15089.5|525
1643816310000|2022-02-02 15:38:30|15095.3|15094.3|15093.1|15092.1|15096.6|15095.6|15088.7|15087.7|370
1643816320000|2022-02-02 15:38:40|15093.2|15092.2|15095.1|15094.1|15095.1|15094.1|15090.7|15089.7|146
1643816330000|2022-02-02 15:38:50|15094.8|15093.8|15095|15094|15095.3|15094.3|15091.7|15090.7|143
1643816340000|2022-02-02 15:39:00|15094.7|15093.7|15091.6|15090.6|15095.7|15094.7|15091|15090|225
1643816350000|2022-02-02 15:39:10|15091.8|15090.8|15096.1|15095.1|15101.1|15100.1|15091.7|15090.7|521
1643816360000|2022-02-02 15:39:20|15095.8|15094.8|15089.6|15088.6|15096.5|15095.5|15089|15088|282
1643816370000|2022-02-02 15:39:30|15089.8|15088.8|15089|15088|15094.3|15093.3|15088.3|15087.3|172
1643816380000|2022-02-02 15:39:40|15088.8|15087.8|15099.2|15098.2|15101.1|15100.1|15088.6|15087.6|637
1643816390000|2022-02-02 15:39:50|15099.1|15098.1|15097.1|15096.1|15101.3|15100.3|15096.1|15095.1|252
1643816400000|2022-02-02 15:40:00|15096.3|15095.3|15097|15096|15100.3|15099.3|15094.8|15093.8|461
1643816410000|2022-02-02 15:40:10|15097.1|15096.1|15093.1|15092.1|15097.1|15096.1|15091.1|15090.1|181
1643816420000|2022-02-02 15:40:20|15093.2|15092.2|15089.8|15088.8|15095.5|15094.5|15086.6|15085.6|253
1643816430000|2022-02-02 15:40:30|15089.7|15088.7|15092.2|15091.2|15092.8|15091.8|15086|15085|259
1643816440000|2022-02-02 15:40:40|15092.3|15091.3|15087.3|15086.3|15097.6|15096.6|15087.3|15086.3|260
1643816450000|2022-02-02 15:40:50|15087.8|15086.8|15089.1|15088.1|15090.1|15089.1|15085|15084|145
1643816460000|2022-02-02 15:41:00|15089|15088|15080.8|15079.8|15089.6|15088.6|15074.1|15073.1|475
1643816470000|2022-02-02 15:41:10|15080.3|15079.3|15074|15073|15081.8|15080.8|15072.5|15071.5|293
1643816480000|2022-02-02 15:41:20|15074.8|15073.8|15070.8|15069.8|15074.8|15073.8|15069|15068|309
1643816490000|2022-02-02 15:41:30|15070.3|15069.3|15072.8|15071.8|15073.3|15072.3|15066.3|15065.3|347
1643816500000|2022-02-02 15:41:40|15071.5|15070.5|15072.1|15071.1|15076|15075|15071|15070|159
1643816510000|2022-02-02 15:41:50|15072.2|15071.2|15064.6|15063.6|15074.1|15073.1|15064.6|15063.6|225
1643816520000|2022-02-02 15:42:00|15064.5|15063.5|15061.3|15060.3|15065.8|15064.8|15056.8|15055.8|460
1643816530000|2022-02-02 15:42:10|15060.8|15059.8|15073.6|15072.6|15073.8|15072.8|15060.5|15059.5|497
1643816540000|2022-02-02 15:42:20|15073.1|15072.1|15068.6|15067.6|15076.3|15075.3|15068.6|15067.6|274
1643816550000|2022-02-02 15:42:30|15068.8|15067.8|15073.3|15072.3|15077.8|15076.8|15067.2|15066.2|146
1643816560000|2022-02-02 15:42:40|15073.1|15072.1|15070.8|15069.8|15074|15073|15069.8|15068.8|99
1643816570000|2022-02-02 15:42:50|15070.3|15069.3|15075.1|15074.1|15075.6|15074.6|15070.1|15069.1|160
1643816580000|2022-02-02 15:43:00|15075|15074|15081.3|15080.3|15081.3|15080.3|15072.1|15071.1|244
1643816590000|2022-02-02 15:43:10|15081.7|15080.7|15084.2|15083.2|15085.8|15084.8|15080.3|15079.3|224
1643816600000|2022-02-02 15:43:20|15084.8|15083.8|15088.8|15087.8|15090.1|15089.1|15084.7|15083.7|260
1643816610000|2022-02-02 15:43:30|15088.6|15087.6|15085.3|15084.3|15090.3|15089.3|15083.8|15082.8|144
1643816620000|2022-02-02 15:43:40|15084.2|15083.2|15083.1|15082.1|15085.1|15084.1|15081.1|15080.1|144
1643816630000|2022-02-02 15:43:50|15082.3|15081.3|15085|15084|15087.8|15086.8|15082.3|15081.3|121
1643816640000|2022-02-02 15:44:00|15085.3|15084.3|15091.3|15090.3|15091.7|15090.7|15080.8|15079.8|271
1643816650000|2022-02-02 15:44:10|15091.6|15090.6|15097.2|15096.2|15097.6|15096.6|15087.6|15086.6|352
1643816660000|2022-02-02 15:44:20|15096.7|15095.7|15096.5|15095.5|15099.8|15098.8|15091.6|15090.6|481
1643816670000|2022-02-02 15:44:30|15097.8|15096.8|15089.1|15088.1|15097.8|15096.8|15087.3|15086.3|310
1643816680000|2022-02-02 15:44:40|15089.2|15088.2|15092.7|15091.7|15094.1|15093.1|15087|15086|188
1643816690000|2022-02-02 15:44:50|15093.1|15092.1|15095.8|15094.8|15096|15095|15091.6|15090.6|161
1643816700000|2022-02-02 15:45:00|15095.3|15094.3|15096.1|15095.1|15097.7|15096.7|15092|15091|226
1643816710000|2022-02-02 15:45:10|15095.8|15094.8|15110.8|15109.8|15110.8|15109.8|15095.7|15094.7|687
1643816720000|2022-02-02 15:45:20|15111|15110|15114.3|15113.3|15116.3|15115.3|15109.8|15108.8|512
1643816730000|2022-02-02 15:45:30|15114.2|15113.2|15110.7|15109.7|15116.1|15115.1|15110.3|15109.3|278
1643816740000|2022-02-02 15:45:40|15110.6|15109.6|15115.1|15114.1|15115.7|15114.7|15109.8|15108.8|191
1643816750000|2022-02-02 15:45:50|15115.8|15114.8|15117.1|15116.1|15118|15117|15113.6|15112.6|365
1643816760000|2022-02-02 15:46:00|15116.8|15115.8|15124.7|15123.7|15124.7|15123.7|15113.7|15112.7|772
1643816770000|2022-02-02 15:46:10|15124.3|15123.3|15122.6|15121.6|15125.1|15124.1|15117.7|15116.7|325
1643816780000|2022-02-02 15:46:20|15122.3|15121.3|15114.8|15113.8|15122.8|15121.8|15113.1|15112.1|337
1643816790000|2022-02-02 15:46:30|15114.6|15113.6|15112.5|15111.5|15115|15114|15112.2|15111.2|140
1643816800000|2022-02-02 15:46:40|15112.3|15111.3|15109.6|15108.6|15113.8|15112.8|15108.2|15107.2|292
1643816810000|2022-02-02 15:46:50|15108.3|15107.3|15105.3|15104.3|15108.8|15107.8|15103.6|15102.6|292
1643816820000|2022-02-02 15:47:00|15105.7|15104.7|15106|15105|15108.2|15107.2|15104.6|15103.6|283
1643816830000|2022-02-02 15:47:10|15106.1|15105.1|15103.3|15102.3|15108.2|15107.2|15103.2|15102.2|164
1643816840000|2022-02-02 15:47:20|15103.1|15102.1|15102.3|15101.3|15104.5|15103.5|15102.2|15101.2|152
1643816850000|2022-02-02 15:47:30|15102.5|15101.5|15089.1|15088.1|15102.5|15101.5|15088.3|15087.3|699
1643816860000|2022-02-02 15:47:40|15088.7|15087.7|15081.3|15080.3|15089.3|15088.3|15075.2|15074.2|542
1643816870000|2022-02-02 15:47:50|15081.6|15080.6|15087.6|15086.6|15089.8|15088.8|15081.2|15080.2|259
1643816880000|2022-02-02 15:48:00|15087.7|15086.7|15084.3|15083.3|15090|15089|15084|15083|224
1643816890000|2022-02-02 15:48:10|15084.6|15083.6|15088.8|15087.8|15091.1|15090.1|15083.7|15082.7|114
1643816900000|2022-02-02 15:48:20|15088.7|15087.7|15087.8|15086.8|15090.3|15089.3|15084.2|15083.2|179
1643816910000|2022-02-02 15:48:30|15087.1|15086.1|15090.2|15089.2|15092.7|15091.7|15087.1|15086.1|248
1643816920000|2022-02-02 15:48:40|15090.3|15089.3|15084.3|15083.3|15091.2|15090.2|15084.3|15083.3|124
1643816930000|2022-02-02 15:48:50|15084.2|15083.2|15090.2|15089.2|15091.3|15090.3|15083.1|15082.1|154
1643816940000|2022-02-02 15:49:00|15090.3|15089.3|15102.8|15101.8|15107.2|15106.2|15088.3|15087.3|458
1643816950000|2022-02-02 15:49:10|15102.6|15101.6|15106.2|15105.2|15108|15107|15101.1|15100.1|204
1643816960000|2022-02-02 15:49:20|15106.3|15105.3|15103.6|15102.6|15106.3|15105.3|15102.2|15101.2|106
1643816970000|2022-02-02 15:49:30|15103.7|15102.7|15100.1|15099.1|15104.5|15103.5|15096.7|15095.7|176
1643816980000|2022-02-02 15:49:40|15100.3|15099.3|15104.7|15103.7|15104.8|15103.8|15099.3|15098.3|122
1643816990000|2022-02-02 15:49:50|15105.1|15104.1|15106.3|15105.3|15107.3|15106.3|15103.1|15102.1|143
1643817000000|2022-02-02 15:50:00|15105.5|15104.5|15105.1|15104.1|15111|15110|15105.1|15104.1|266
1643817010000|2022-02-02 15:50:10|15105|15104|15108.1|15107.1|15108.1|15107.1|15102|15101|211
1643817020000|2022-02-02 15:50:20|15107.8|15106.8|15112.6|15111.6|15113.3|15112.3|15106.1|15105.1|142
1643817030000|2022-02-02 15:50:30|15112.5|15111.5|15113.2|15112.2|15114.6|15113.6|15109|15108|156
1643817040000|2022-02-02 15:50:40|15112.7|15111.7|15106|15105|15113|15112|15105.6|15104.6|143
1643817050000|2022-02-02 15:50:50|15106.1|15105.1|15106.6|15105.6|15107.8|15106.8|15104.5|15103.5|88
1643817060000|2022-02-02 15:51:00|15106.1|15105.1|15110.2|15109.2|15111|15110|15106.1|15105.1|81
1643817070000|2022-02-02 15:51:10|15110.1|15109.1|15108.2|15107.2|15110.8|15109.8|15107.3|15106.3|75
1643817080000|2022-02-02 15:51:20|15108.3|15107.3|15105.6|15104.6|15109.5|15108.5|15103.2|15102.2|132
1643817090000|2022-02-02 15:51:30|15106.2|15105.2|15107.8|15106.8|15110.1|15109.1|15104.7|15103.7|106
1643817100000|2022-02-02 15:51:40|15108|15107|15098.5|15097.5|15110.1|15109.1|15098.5|15097.5|134
1643817110000|2022-02-02 15:51:50|15098.1|15097.1|15101.6|15100.6|15105.2|15104.2|15097.1|15096.1|241
1643817120000|2022-02-02 15:52:00|15101.8|15100.8|15097|15096|15101.8|15100.8|15093.7|15092.7|205
1643817130000|2022-02-02 15:52:10|15097.1|15096.1|15082.8|15081.8|15097.1|15096.1|15082.2|15081.2|390
1643817140000|2022-02-02 15:52:20|15083.6|15082.6|15090.1|15089.1|15090.7|15089.7|15081.1|15080.1|326
1643817150000|2022-02-02 15:52:30|15090.2|15089.2|15081.8|15080.8|15092.1|15091.1|15080.3|15079.3|214
1643817160000|2022-02-02 15:52:40|15082|15081|15082.2|15081.2|15086.1|15085.1|15081.5|15080.5|157
1643817170000|2022-02-02 15:52:50|15081.6|15080.6|15079.8|15078.8|15083.2|15082.2|15071.1|15070.1|448
1643817180000|2022-02-02 15:53:00|15079.3|15078.3|15061.6|15060.6|15084|15083|15061.6|15060.6|544
1643817190000|2022-02-02 15:53:10|15062.6|15061.6|15061|15060|15062.6|15061.6|15052.6|15051.6|637
1643817200000|2022-02-02 15:53:20|15061.2|15060.2|15064.8|15063.8|15067.1|15066.1|15060.2|15059.2|251
1643817210000|2022-02-02 15:53:30|15065.6|15064.6|15060.6|15059.6|15066|15065|15058.1|15057.1|271
1643817220000|2022-02-02 15:53:40|15061.3|15060.3|15048.7|15047.7|15061.3|15060.3|15048.5|15047.5|370
1643817230000|2022-02-02 15:53:50|15050|15049|15055.2|15054.2|15057|15056|15047.1|15046.1|444
1643817240000|2022-02-02 15:54:00|15056.1|15055.1|15058.6|15057.6|15059.5|15058.5|15050.6|15049.6|333
1643817250000|2022-02-02 15:54:10|15059.5|15058.5|15063.1|15062.1|15064|15063|15057.3|15056.3|306
1643817260000|2022-02-02 15:54:20|15063|15062|15061.8|15060.8|15065.3|15064.3|15059.5|15058.5|385
1643817270000|2022-02-02 15:54:30|15062|15061|15063.8|15062.8|15069.3|15068.3|15059|15058|294
1643817280000|2022-02-02 15:54:40|15064|15063|15064|15063|15067.7|15066.7|15061.8|15060.8|232
1643817290000|2022-02-02 15:54:50|15063.8|15062.8|15065.1|15064.1|15069.5|15068.5|15063.8|15062.8|188
1643817300000|2022-02-02 15:55:00|15064.8|15063.8|15073.1|15072.1|15074.1|15073.1|15064.8|15063.8|286
1643817310000|2022-02-02 15:55:10|15072.6|15071.6|15066.2|15065.2|15073.1|15072.1|15064.5|15063.5|237
1643817320000|2022-02-02 15:55:20|15066.3|15065.3|15064.6|15063.6|15071.1|15070.1|15064.6|15063.6|140
1643817330000|2022-02-02 15:55:30|15065.1|15064.1|15068.5|15067.5|15075.6|15074.6|15064.5|15063.5|211
1643817340000|2022-02-02 15:55:40|15068.6|15067.6|15070.8|15069.8|15071.6|15070.6|15066.6|15065.6|153
1643817350000|2022-02-02 15:55:50|15071.2|15070.2|15076.6|15075.6|15078.8|15077.8|15068.8|15067.8|250
1643817360000|2022-02-02 15:56:00|15076.8|15075.8|15072.6|15071.6|15078.3|15077.3|15069.5|15068.5|175
1643817370000|2022-02-02 15:56:10|15072.7|15071.7|15065.1|15064.1|15073.2|15072.2|15063.8|15062.8|268
1643817380000|2022-02-02 15:56:20|15065.6|15064.6|15066.8|15065.8|15067.8|15066.8|15061.3|15060.3|193
1643817390000|2022-02-02 15:56:30|15066.6|15065.6|15067.8|15066.8|15071.3|15070.3|15065.3|15064.3|131
1643817400000|2022-02-02 15:56:40|15068.8|15067.8|15068|15067|15073.6|15072.6|15067.6|15066.6|150
1643817410000|2022-02-02 15:56:50|15068.1|15067.1|15071.8|15070.8|15074.3|15073.3|15066.6|15065.6|160
1643817420000|2022-02-02 15:57:00|15071.7|15070.7|15075.3|15074.3|15075.3|15074.3|15068.1|15067.1|98
1643817430000|2022-02-02 15:57:10|15073.7|15072.7|15067.2|15066.2|15075.1|15074.1|15066.5|15065.5|178
1643817440000|2022-02-02 15:57:20|15067.1|15066.1|15066.3|15065.3|15070.8|15069.8|15065|15064|140
1643817450000|2022-02-02 15:57:30|15066.1|15065.1|15067|15066|15071.6|15070.6|15065.3|15064.3|133
1643817460000|2022-02-02 15:57:40|15067.3|15066.3|15073.5|15072.5|15073.5|15072.5|15066.3|15065.3|123
1643817470000|2022-02-02 15:57:50|15073.3|15072.3|15071.7|15070.7|15075.6|15074.6|15069.2|15068.2|162
1643817480000|2022-02-02 15:58:00|15071.8|15070.8|15082.5|15081.5|15083.8|15082.8|15071.7|15070.7|312
1643817490000|2022-02-02 15:58:10|15082.3|15081.3|15079.6|15078.6|15083.5|15082.5|15076.1|15075.1|205
1643817500000|2022-02-02 15:58:20|15079.5|15078.5|15077.7|15076.7|15082.3|15081.3|15075|15074|135
1643817510000|2022-02-02 15:58:30|15077.6|15076.6|15070.6|15069.6|15077.6|15076.6|15070.1|15069.1|133
1643817520000|2022-02-02 15:58:40|15070.1|15069.1|15064.5|15063.5|15071.8|15070.8|15062.3|15061.3|279
1643817530000|2022-02-02 15:58:50|15064|15063|15065.5|15064.5|15066.2|15065.2|15062.7|15061.7|107
1643817540000|2022-02-02 15:59:00|15065|15064|15070.3|15069.3|15070.6|15069.6|15063.7|15062.7|146
1643817550000|2022-02-02 15:59:10|15070|15069|15070.1|15069.1|15072.8|15071.8|15066.6|15065.6|85
1643817560000|2022-02-02 15:59:20|15070.3|15069.3|15077.2|15076.2|15078.7|15077.7|15069.8|15068.8|213
1643817570000|2022-02-02 15:59:30|15076.8|15075.8|15079.3|15078.3|15079.3|15078.3|15075.7|15074.7|111
1643817580000|2022-02-02 15:59:40|15079.8|15078.8|15083.1|15082.1|15088.5|15087.5|15079.7|15078.7|338
1643817590000|2022-02-02 15:59:50|15083.2|15082.2|15083.2|15082.2|15088|15087|15083.1|15082.1|116
1643817600000|2022-02-02 16:00:00|15083.1|15082.1|15090.2|15089.2|15097.1|15096.1|15081.3|15080.3|448
1643817610000|2022-02-02 16:00:10|15089.3|15088.3|15077|15076|15089.7|15088.7|15076.6|15075.6|253
1643817620000|2022-02-02 16:00:20|15076.6|15075.6|15076.7|15075.7|15077.7|15076.7|15068.8|15067.8|229
1643817630000|2022-02-02 16:00:30|15076.8|15075.8|15072.2|15071.2|15076.8|15075.8|15069.7|15068.7|121
1643817640000|2022-02-02 16:00:40|15072.3|15071.3|15059.1|15058.1|15073.5|15072.5|15057.6|15056.6|318
1643817650000|2022-02-02 16:00:50|15058|15057|15057.3|15056.3|15061.2|15060.2|15055.6|15054.6|242
1643817660000|2022-02-02 16:01:00|15057.7|15056.7|15048|15047|15058.5|15057.5|15047.6|15046.6|439
1643817670000|2022-02-02 16:01:10|15047.6|15046.6|15046.6|15045.6|15049.1|15048.1|15040.3|15039.3|509
1643817680000|2022-02-02 16:01:20|15045.8|15044.8|15053|15052|15053.6|15052.6|15044.5|15043.5|342
1643817690000|2022-02-02 16:01:30|15052.7|15051.7|15047.1|15046.1|15057.8|15056.8|15046.2|15045.2|379
1643817700000|2022-02-02 16:01:40|15047|15046|15052.7|15051.7|15053.1|15052.1|15047|15046|131
1643817710000|2022-02-02 16:01:50|15052.6|15051.6|15053.8|15052.8|15056.8|15055.8|15051.1|15050.1|162
1643817720000|2022-02-02 16:02:00|15053.7|15052.7|15052.6|15051.6|15060.1|15059.1|15052.2|15051.2|219
1643817730000|2022-02-02 16:02:10|15052.2|15051.2|15052.1|15051.1|15057.3|15056.3|15051.7|15050.7|146
1643817740000|2022-02-02 16:02:20|15052.2|15051.2|15048.3|15047.3|15054.2|15053.2|15047.8|15046.8|192
1643817750000|2022-02-02 16:02:30|15048.6|15047.6|15048.3|15047.3|15051.6|15050.6|15048|15047|178
1643817760000|2022-02-02 16:02:40|15049.3|15048.3|15046.5|15045.5|15052.7|15051.7|15043.7|15042.7|230
1643817770000|2022-02-02 16:02:50|15046.6|15045.6|15043.1|15042.1|15049|15048|15042.2|15041.2|276
1643817780000|2022-02-02 16:03:00|15043.2|15042.2|15034.1|15033.1|15043.3|15042.3|15029.1|15028.1|876
1643817790000|2022-02-02 16:03:10|15032.8|15031.8|15033.8|15032.8|15040.1|15039.1|15032.5|15031.5|451
1643817800000|2022-02-02 16:03:20|15035.2|15034.2|15035.2|15034.2|15039.8|15038.8|15034.3|15033.3|204
1643817810000|2022-02-02 16:03:30|15035.3|15034.3|15049.3|15048.3|15050.7|15049.7|15035.3|15034.3|395
1643817820000|2022-02-02 16:03:40|15049.5|15048.5|15042.8|15041.8|15053.2|15052.2|15042.3|15041.3|265
1643817830000|2022-02-02 16:03:50|15043|15042|15041.8|15040.8|15046.2|15045.2|15038.1|15037.1|240
1643817840000|2022-02-02 16:04:00|15042|15041|15044.2|15043.2|15046.2|15045.2|15042|15041|96
1643817850000|2022-02-02 16:04:10|15045|15044|15044.2|15043.2|15049.5|15048.5|15042.3|15041.3|211
1643817860000|2022-02-02 16:04:20|15044.3|15043.3|15042.7|15041.7|15049.1|15048.1|15041.1|15040.1|122
1643817870000|2022-02-02 16:04:30|15042.6|15041.6|15045.8|15044.8|15048.1|15047.1|15039.8|15038.8|242
1643817880000|2022-02-02 16:04:40|15045.7|15044.7|15046.1|15045.1|15048.3|15047.3|15044.1|15043.1|184
1643817890000|2022-02-02 16:04:50|15046.3|15045.3|15040.7|15039.7|15046.3|15045.3|15040.2|15039.2|245
1643817900000|2022-02-02 16:05:00|15041.1|15040.1|15044.8|15043.8|15046.3|15045.3|15040.7|15039.7|225
1643817910000|2022-02-02 16:05:10|15045|15044|15040.6|15039.6|15048.2|15047.2|15040.6|15039.6|167
1643817920000|2022-02-02 16:05:20|15039.1|15038.1|15041.5|15040.5|15041.5|15040.5|15036.6|15035.6|236
1643817930000|2022-02-02 16:05:30|15041.1|15040.1|15039.2|15038.2|15041.7|15040.7|15036.1|15035.1|177
1643817940000|2022-02-02 16:05:40|15039.1|15038.1|15048.1|15047.1|15049.1|15048.1|15036.6|15035.6|404
1643817950000|2022-02-02 16:05:50|15048.2|15047.2|15054.7|15053.7|15063.1|15062.1|15048.2|15047.2|783
1643817960000|2022-02-02 16:06:00|15055.5|15054.5|15058.2|15057.2|15060.3|15059.3|15054.1|15053.1|238
1643817970000|2022-02-02 16:06:10|15058.7|15057.7|15054.8|15053.8|15059.7|15058.7|15053|15052|326
1643817980000|2022-02-02 16:06:20|15055|15054|15051.5|15050.5|15056.1|15055.1|15050.6|15049.6|197
1643817990000|2022-02-02 16:06:30|15051.3|15050.3|15047.3|15046.3|15052.8|15051.8|15045.1|15044.1|356
1643818000000|2022-02-02 16:06:40|15047.6|15046.6|15046.5|15045.5|15049|15048|15042.3|15041.3|132
1643818010000|2022-02-02 16:06:50|15046.6|15045.6|15045|15044|15047.1|15046.1|15043.2|15042.2|117
1643818020000|2022-02-02 16:07:00|15044.8|15043.8|15035.1|15034.1|15044.8|15043.8|15033.8|15032.8|340
1643818030000|2022-02-02 16:07:10|15034.8|15033.8|15032.3|15031.3|15036.7|15035.7|15030.7|15029.7|277
1643818040000|2022-02-02 16:07:20|15032.5|15031.5|15029.6|15028.6|15033.8|15032.8|15025.8|15024.8|463
1643818050000|2022-02-02 16:07:30|15029.7|15028.7|15024.8|15023.8|15029.7|15028.7|15023.3|15022.3|438
1643818060000|2022-02-02 16:07:40|15025|15024|15024.1|15023.1|15026.3|15025.3|15022.3|15021.3|290
1643818070000|2022-02-02 16:07:50|15025.5|15024.5|15028.2|15027.2|15031.3|15030.3|15025.3|15024.3|331
1643818080000|2022-02-02 16:08:00|15028|15027|15032.1|15031.1|15035.6|15034.6|15025.8|15024.8|350
1643818090000|2022-02-02 16:08:10|15032.2|15031.2|15030.8|15029.8|15033.1|15032.1|15029.3|15028.3|85
1643818100000|2022-02-02 16:08:20|15031.2|15030.2|15025.6|15024.6|15031.8|15030.8|15025.5|15024.5|475
1643818110000|2022-02-02 16:08:30|15026.7|15025.7|15034|15033|15036.1|15035.1|15026.6|15025.6|226
1643818120000|2022-02-02 16:08:40|15034.1|15033.1|15032.3|15031.3|15037.3|15036.3|15031.7|15030.7|177
1643818130000|2022-02-02 16:08:50|15031.8|15030.8|15026.8|15025.8|15033.2|15032.2|15024.2|15023.2|258
1643818140000|2022-02-02 16:09:00|15026.6|15025.6|15027.8|15026.8|15028.6|15027.6|15014.5|15013.5|817
1643818150000|2022-02-02 16:09:10|15027.3|15026.3|15030.1|15029.1|15034.3|15033.3|15026.5|15025.5|332
1643818160000|2022-02-02 16:09:20|15029.1|15028.1|15026.7|15025.7|15031|15030|15025.8|15024.8|170
1643818170000|2022-02-02 16:09:30|15026.8|15025.8|15022.2|15021.2|15028.3|15027.3|15020.7|15019.7|167
1643818180000|2022-02-02 16:09:40|15021.7|15020.7|15023.8|15022.8|15025.3|15024.3|15019|15018|181
1643818190000|2022-02-02 16:09:50|15022.7|15021.7|15022.1|15021.1|15024.8|15023.8|15018.2|15017.2|271
1643818200000|2022-02-02 16:10:00|15021.7|15020.7|15024.1|15023.1|15026|15025|15017.3|15016.3|297
1643818210000|2022-02-02 16:10:10|15024.2|15023.2|15021.3|15020.3|15025.6|15024.6|15017.2|15016.2|289
1643818220000|2022-02-02 16:10:20|15021.2|15020.2|15019.7|15018.7|15021.2|15020.2|15015.1|15014.1|186
1643818230000|2022-02-02 16:10:30|15019.8|15018.8|15025|15024|15025.5|15024.5|15015.5|15014.5|294
1643818240000|2022-02-02 16:10:40|15024.7|15023.7|15029.8|15028.8|15034.2|15033.2|15023.6|15022.6|389
1643818250000|2022-02-02 16:10:50|15030.6|15029.6|15027.5|15026.5|15032.1|15031.1|15025.2|15024.2|310
1643818260000|2022-02-02 16:11:00|15028|15027|15016.5|15015.5|15029.3|15028.3|15015.2|15014.2|417
1643818270000|2022-02-02 16:11:10|15016.2|15015.2|15018|15017|15026.2|15025.2|15015|15014|325
1643818280000|2022-02-02 16:11:20|15018.2|15017.2|15017.8|15016.8|15020.1|15019.1|15012|15011|456
1643818290000|2022-02-02 16:11:30|15018|15017|15011.8|15010.8|15018.7|15017.7|15011.6|15010.6|157
1643818300000|2022-02-02 16:11:40|15012.1|15011.1|15004.8|15003.8|15012.7|15011.7|15004.3|15003.3|325
1643818310000|2022-02-02 16:11:50|15005|15004|15012.3|15011.3|15013.1|15012.1|15004.3|15003.3|218
1643818320000|2022-02-02 16:12:00|15012.1|15011.1|15007.3|15006.3|15017.7|15016.7|15006|15005|464
1643818330000|2022-02-02 16:12:10|15007.2|15006.2|15009.3|15008.3|15011.6|15010.6|15006.5|15005.5|209
1643818340000|2022-02-02 16:12:20|15009.1|15008.1|15014.5|15013.5|15015.7|15014.7|15009.1|15008.1|169
1643818350000|2022-02-02 16:12:30|15014.8|15013.8|15014.7|15013.7|15018.1|15017.1|15012.5|15011.5|201
1643818360000|2022-02-02 16:12:40|15015|15014|15010.7|15009.7|15016|15015|15008|15007|186
1643818370000|2022-02-02 16:12:50|15010.6|15009.6|15008.1|15007.1|15011.5|15010.5|15005.1|15004.1|214
1643818380000|2022-02-02 16:13:00|15008.6|15007.6|15005.3|15004.3|15010.5|15009.5|15003.8|15002.8|233
1643818390000|2022-02-02 16:13:10|15004.8|15003.8|14987.8|14986.8|15004.8|15003.8|14985.8|14984.8|858
1643818400000|2022-02-02 16:13:20|14988.3|14987.3|14984.2|14983.2|14989.2|14988.2|14980.8|14979.8|609
1643818410000|2022-02-02 16:13:30|14984.3|14983.3|14983.8|14982.8|14990.5|14989.5|14979.7|14978.7|667
1643818420000|2022-02-02 16:13:40|14984|14983|14985.6|14984.6|14987.3|14986.3|14982.7|14981.7|233
1643818430000|2022-02-02 16:13:50|14986.2|14985.2|14993.8|14992.8|14994.1|14993.1|14983.2|14982.2|356
1643818440000|2022-02-02 16:14:00|14993.7|14992.7|14989.5|14988.5|14995.2|14994.2|14987.3|14986.3|396
1643818450000|2022-02-02 16:14:10|14989.6|14988.6|14985.8|14984.8|14990.3|14989.3|14982.2|14981.2|344
1643818460000|2022-02-02 16:14:20|14985.6|14984.6|14987.6|14986.6|14992.1|14991.1|14983.7|14982.7|236
1643818470000|2022-02-02 16:14:30|14987.5|14986.5|14984.8|14983.8|14987.5|14986.5|14981.8|14980.8|228
1643818480000|2022-02-02 16:14:40|14985.1|14984.1|14979.2|14978.2|14987.2|14986.2|14979.2|14978.2|420
1643818490000|2022-02-02 16:14:50|14978.8|14977.8|14982.1|14981.1|14982.1|14981.1|14976.7|14975.7|358
1643818500000|2022-02-02 16:15:00|14981.8|14980.8|14987.8|14986.8|14987.8|14986.8|14977.7|14976.7|444
1643818510000|2022-02-02 16:15:10|14987.3|14986.3|14980.5|14979.5|14991.8|14990.8|14979.2|14978.2|590
1643818520000|2022-02-02 16:15:20|14980.1|14979.1|14971|14970|14980.7|14979.7|14970.1|14969.1|611
1643818530000|2022-02-02 16:15:30|14970.8|14969.8|14974.5|14973.5|14976.3|14975.3|14969.5|14968.5|375
1643818540000|2022-02-02 16:15:40|14974.6|14973.6|14971.8|14970.8|14976|14975|14970.8|14969.8|364
1643818550000|2022-02-02 16:15:50|14971.3|14970.3|14965.6|14964.6|14972.6|14971.6|14964.6|14963.6|454
1643818560000|2022-02-02 16:16:00|14965.5|14964.5|14979.3|14978.3|14980.6|14979.6|14964.8|14963.8|684
1643818570000|2022-02-02 16:16:10|14979.1|14978.1|14983.1|14982.1|14984.2|14983.2|14976.7|14975.7|348
1643818580000|2022-02-02 16:16:20|14983|14982|14984.1|14983.1|14987.1|14986.1|14981.2|14980.2|309
1643818590000|2022-02-02 16:16:30|14983.8|14982.8|14982.5|14981.5|14988.2|14987.2|14981.7|14980.7|357
1643818600000|2022-02-02 16:16:40|14982.3|14981.3|14986.8|14985.8|14986.8|14985.8|14979.7|14978.7|180
1643818610000|2022-02-02 16:16:50|14987.1|14986.1|14986.6|14985.6|14988.1|14987.1|14984|14983|175
1643818620000|2022-02-02 16:17:00|14986.5|14985.5|14988.1|14987.1|14989.2|14988.2|14985.1|14984.1|406
1643818630000|2022-02-02 16:17:10|14988.6|14987.6|14994.6|14993.6|14995.8|14994.8|14988|14987|331
1643818640000|2022-02-02 16:17:20|14994.5|14993.5|14996.6|14995.6|14999.6|14998.6|14992.7|14991.7|383
1643818650000|2022-02-02 16:17:30|14996.7|14995.7|15003.6|15002.6|15003.6|15002.6|14995.2|14994.2|339
1643818660000|2022-02-02 16:17:40|15003.8|15002.8|15008.6|15007.6|15010.5|15009.5|15003|15002|427
1643818670000|2022-02-02 16:17:50|15008.5|15007.5|15002.5|15001.5|15010.5|15009.5|15001.8|15000.8|335
1643818680000|2022-02-02 16:18:00|15001.8|15000.8|15002.6|15001.6|15003.8|15002.8|14999.8|14998.8|299
1643818690000|2022-02-02 16:18:10|15002.2|15001.2|14997.1|14996.1|15002.6|15001.6|14995.6|14994.6|232
1643818700000|2022-02-02 16:18:20|14997.3|14996.3|15002|15001|15002|15001|14995.3|14994.3|179
1643818710000|2022-02-02 16:18:30|15002.1|15001.1|15005.1|15004.1|15005.1|15004.1|14998.6|14997.6|324
1643818720000|2022-02-02 16:18:40|15005.2|15004.2|15000.8|14999.8|15006|15005|15000.8|14999.8|138
1643818730000|2022-02-02 16:18:50|15000.7|14999.7|14998.8|14997.8|15001.3|15000.3|14994.2|14993.2|237
1643818740000|2022-02-02 16:19:00|14998.3|14997.3|14991.8|14990.8|14998.8|14997.8|14991.2|14990.2|126
1643818750000|2022-02-02 16:19:10|14991.7|14990.7|14994.5|14993.5|14996.8|14995.8|14991.7|14990.7|149
1643818760000|2022-02-02 16:19:20|14994.1|14993.1|15000.8|14999.8|15000.8|14999.8|14992.3|14991.3|168
1643818770000|2022-02-02 16:19:30|15001.1|15000.1|15000.2|14999.2|15005|15004|14999.5|14998.5|203
1643818780000|2022-02-02 16:19:40|15000.3|14999.3|14997.8|14996.8|15001.1|15000.1|14994.8|14993.8|182
1643818790000|2022-02-02 16:19:50|14998.1|14997.1|15001|15000|15002.1|15001.1|14996.6|14995.6|126
1643818800000|2022-02-02 16:20:00|15000.6|14999.6|15013.7|15012.7|15013.7|15012.7|14998.7|14997.7|482
1643818810000|2022-02-02 16:20:10|15013.6|15012.6|15018.3|15017.3|15019.1|15018.1|15010.2|15009.2|534
1643818820000|2022-02-02 16:20:20|15017.6|15016.6|15030.1|15029.1|15032|15031|15014.6|15013.6|817
1643818830000|2022-02-02 16:20:30|15029.7|15028.7|15024.1|15023.1|15030.5|15029.5|15023|15022|311
1643818840000|2022-02-02 16:20:40|15023.1|15022.1|15016.8|15015.8|15023.5|15022.5|15015.8|15014.8|489
1643818850000|2022-02-02 16:20:50|15017.1|15016.1|15016.1|15015.1|15018.6|15017.6|15013.5|15012.5|244
1643818860000|2022-02-02 16:21:00|15016.2|15015.2|15013.3|15012.3|15020.3|15019.3|15013.1|15012.1|228
1643818870000|2022-02-02 16:21:10|15013.5|15012.5|15010.5|15009.5|15015.5|15014.5|15008.8|15007.8|241
1643818880000|2022-02-02 16:21:20|15010.3|15009.3|15013.5|15012.5|15013.7|15012.7|15006.8|15005.8|239
1643818890000|2022-02-02 16:21:30|15013.6|15012.6|15012.5|15011.5|15015.8|15014.8|15011.6|15010.6|168
1643818900000|2022-02-02 16:21:40|15012.3|15011.3|15011.6|15010.6|15013.5|15012.5|15008.1|15007.1|169
1643818910000|2022-02-02 16:21:50|15011|15010|15005.5|15004.5|15011.1|15010.1|15003.7|15002.7|164
1643818920000|2022-02-02 16:22:00|15003.8|15002.8|15009|15008|15011.2|15010.2|15003.1|15002.1|264
1643818930000|2022-02-02 16:22:10|15008.8|15007.8|15003.1|15002.1|15014.2|15013.2|15002.5|15001.5|254
1643818940000|2022-02-02 16:22:20|15001.6|15000.6|15003.5|15002.5|15003.6|15002.6|14999|14998|262
1643818950000|2022-02-02 16:22:30|15003.7|15002.7|15004.5|15003.5|15007|15006|14999.6|14998.6|183
1643818960000|2022-02-02 16:22:40|15004.7|15003.7|15004|15003|15005|15004|15001.5|15000.5|40
1643818970000|2022-02-02 16:22:50|15003.5|15002.5|15002.7|15001.7|15005.2|15004.2|15001.1|15000.1|102
1643818980000|2022-02-02 16:23:00|15002.6|15001.6|15005.8|15004.8|15008|15007|14997.8|14996.8|234
1643818990000|2022-02-02 16:23:10|15006|15005|15008.6|15007.6|15012.2|15011.2|15006|15005|187
1643819000000|2022-02-02 16:23:20|15007.6|15006.6|15009.8|15008.8|15011.1|15010.1|15003.6|15002.6|121
1643819010000|2022-02-02 16:23:30|15010|15009|15011.6|15010.6|15013.5|15012.5|15008|15007|136
1643819020000|2022-02-02 16:23:40|15011.5|15010.5|15012.8|15011.8|15015.3|15014.3|15010|15009|134
1643819030000|2022-02-02 16:23:50|15013|15012|15014|15013|15015.1|15014.1|15009.3|15008.3|135
1643819040000|2022-02-02 16:24:00|15014.3|15013.3|15023.7|15022.7|15024.3|15023.3|15013.6|15012.6|259
1643819050000|2022-02-02 16:24:10|15023.8|15022.8|15030.2|15029.2|15032.1|15031.1|15022.8|15021.8|440
1643819060000|2022-02-02 16:24:20|15029.6|15028.6|15026.8|15025.8|15031.2|15030.2|15026.8|15025.8|246
1643819070000|2022-02-02 16:24:30|15025|15024|15018.2|15017.2|15025|15024|15017.3|15016.3|348
1643819080000|2022-02-02 16:24:40|15018.3|15017.3|15019.6|15018.6|15020.8|15019.8|15017.3|15016.3|151
1643819090000|2022-02-02 16:24:50|15019.5|15018.5|15019|15018|15020.1|15019.1|15017.1|15016.1|103
1643819100000|2022-02-02 16:25:00|15019.3|15018.3|15021.2|15020.2|15025.7|15024.7|15017.6|15016.6|270
1643819110000|2022-02-02 16:25:10|15021.3|15020.3|15021.5|15020.5|15022.5|15021.5|15016.3|15015.3|157
1643819120000|2022-02-02 16:25:20|15021.3|15020.3|15018|15017|15021.3|15020.3|15017.1|15016.1|141
1643819130000|2022-02-02 16:25:30|15017.2|15016.2|15022.8|15021.8|15025.5|15024.5|15015.8|15014.8|171
1643819140000|2022-02-02 16:25:40|15023|15022|15026.1|15025.1|15029.6|15028.6|15021.8|15020.8|362
1643819150000|2022-02-02 16:25:50|15026.5|15025.5|15026.2|15025.2|15030.1|15029.1|15024.8|15023.8|184
1643819160000|2022-02-02 16:26:00|15026.1|15025.1|15033.3|15032.3|15034.7|15033.7|15024.8|15023.8|307
1643819170000|2022-02-02 16:26:10|15033.2|15032.2|15028.1|15027.1|15033.3|15032.3|15025.1|15024.1|145
1643819180000|2022-02-02 16:26:20|15028.2|15027.2|15027.8|15026.8|15032.6|15031.6|15026.6|15025.6|160
1643819190000|2022-02-02 16:26:30|15027.5|15026.5|15029.1|15028.1|15030.1|15029.1|15025.2|15024.2|160
1643819200000|2022-02-02 16:26:40|15029.2|15028.2|15033.5|15032.5|15034.6|15033.6|15028.6|15027.6|219
1643819210000|2022-02-02 16:26:50|15033.3|15032.3|15036.6|15035.6|15037.1|15036.1|15032.7|15031.7|154
1643819220000|2022-02-02 16:27:00|15035.5|15034.5|15037|15036|15037.7|15036.7|15033.8|15032.8|128
1643819230000|2022-02-02 16:27:10|15036.7|15035.7|15043.5|15042.5|15044.1|15043.1|15035.1|15034.1|358
1643819240000|2022-02-02 16:27:20|15043.6|15042.6|15042.7|15041.7|15044.5|15043.5|15042.1|15041.1|159
1643819250000|2022-02-02 16:27:30|15042.8|15041.8|15044.2|15043.2|15044.8|15043.8|15041.6|15040.6|212
1643819260000|2022-02-02 16:27:40|15044|15043|15044.1|15043.1|15045.5|15044.5|15042.2|15041.2|139
1643819270000|2022-02-02 16:27:50|15044|15043|15045.8|15044.8|15046|15045|15041.5|15040.5|126
1643819280000|2022-02-02 16:28:00|15045|15044|15038.3|15037.3|15045.5|15044.5|15037.5|15036.5|255
1643819290000|2022-02-02 16:28:10|15038.2|15037.2|15037.7|15036.7|15040|15039|15035.7|15034.7|187
1643819300000|2022-02-02 16:28:20|15037.2|15036.2|15037.3|15036.3|15039.1|15038.1|15034.3|15033.3|150
1643819310000|2022-02-02 16:28:30|15037.2|15036.2|15031.8|15030.8|15037.3|15036.3|15031.2|15030.2|220
1643819320000|2022-02-02 16:28:40|15031.7|15030.7|15022.3|15021.3|15032|15031|15018.1|15017.1|626
1643819330000|2022-02-02 16:28:50|15022.5|15021.5|15020.5|15019.5|15022.6|15021.6|15014.2|15013.2|209
1643819340000|2022-02-02 16:29:00|15020.6|15019.6|15017.2|15016.2|15022|15021|15016.2|15015.2|149
1643819350000|2022-02-02 16:29:10|15016.7|15015.7|15021.2|15020.2|15021.3|15020.3|15012.7|15011.7|277
1643819360000|2022-02-02 16:29:20|15022.3|15021.3|15021.3|15020.3|15023.1|15022.1|15018.3|15017.3|137
1643819370000|2022-02-02 16:29:30|15022.1|15021.1|15023.8|15022.8|15024.6|15023.6|15021.2|15020.2|139
1643819380000|2022-02-02 16:29:40|15023.2|15022.2|15023.1|15022.1|15025.3|15024.3|15021.3|15020.3|90
1643819390000|2022-02-02 16:29:50|15022.7|15021.7|15020|15019|15023|15022|15018.3|15017.3|83
1643819400000|2022-02-02 16:30:00|15019.8|15018.8|15012.3|15011.3|15021.8|15020.8|15012.2|15011.2|340
1643819410000|2022-02-02 16:30:10|15012.7|15011.7|15007.8|15006.8|15014.2|15013.2|14999.2|14998.2|493
1643819420000|2022-02-02 16:30:20|15007.6|15006.6|15006.2|15005.2|15010.5|15009.5|15005.3|15004.3|233
1643819430000|2022-02-02 16:30:30|15005.6|15004.6|15005|15004|15009.1|15008.1|15002.5|15001.5|197
1643819440000|2022-02-02 16:30:40|15004.7|15003.7|15003.1|15002.1|15006.7|15005.7|14994.1|14993.1|371
1643819450000|2022-02-02 16:30:50|15003|15002|14999.2|14998.2|15003.2|15002.2|14995.2|14994.2|134
1643819460000|2022-02-02 16:31:00|14999.3|14998.3|15003.7|15002.7|15005|15004|14997.7|14996.7|143
1643819470000|2022-02-02 16:31:10|15004|15003|14995.1|14994.1|15004|15003|14994.8|14993.8|272
1643819480000|2022-02-02 16:31:20|14995|14994|14987.6|14986.6|14995|14994|14986.5|14985.5|385
1643819490000|2022-02-02 16:31:30|14987.7|14986.7|14996|14995|14997.8|14996.8|14987.7|14986.7|155
1643819500000|2022-02-02 16:31:40|14995.8|14994.8|14995.8|14994.8|15000.1|14999.1|14994.8|14993.8|153
1643819510000|2022-02-02 16:31:50|14996|14995|14999.8|14998.8|15001.5|15000.5|14994.5|14993.5|188
1643819520000|2022-02-02 16:32:00|14999.7|14998.7|14999.7|14998.7|15005.3|15004.3|14999.1|14998.1|235
1643819530000|2022-02-02 16:32:10|14999.8|14998.8|14997.1|14996.1|15001.1|15000.1|14997|14996|124
1643819540000|2022-02-02 16:32:20|14997|14996|15001|15000|15002.5|15001.5|14996.1|14995.1|102
1643819550000|2022-02-02 16:32:30|15001.1|15000.1|15001.1|15000.1|15004.5|15003.5|15000.2|14999.2|158
1643819560000|2022-02-02 16:32:40|15001.2|15000.2|14989.8|14988.8|15002|15001|14989.7|14988.7|223
1643819570000|2022-02-02 16:32:50|14990.1|14989.1|14994.5|14993.5|14995.8|14994.8|14990|14989|93
1643819580000|2022-02-02 16:33:00|14994.3|14993.3|14997.6|14996.6|14999.1|14998.1|14993.1|14992.1|183
1643819590000|2022-02-02 16:33:10|14997|14996|14998.7|14997.7|15003.2|15002.2|14995.2|14994.2|188
1643819600000|2022-02-02 16:33:20|14998.6|14997.6|15007.6|15006.6|15007.6|15006.6|14998.6|14997.6|189
1643819610000|2022-02-02 16:33:30|15008|15007|15009.1|15008.1|15013.5|15012.5|15007|15006|247
1643819620000|2022-02-02 16:33:40|15009.2|15008.2|15006.8|15005.8|15010.3|15009.3|15004.3|15003.3|145
1643819630000|2022-02-02 16:33:50|15006.7|15005.7|15003.1|15002.1|15007.3|15006.3|15003|15002|83
1643819640000|2022-02-02 16:34:00|15002.8|15001.8|15002|15001|15004.2|15003.2|14996.1|14995.1|146
1643819650000|2022-02-02 16:34:10|15002.6|15001.6|15002.3|15001.3|15005|15004|14999.8|14998.8|93
1643819660000|2022-02-02 16:34:20|15002.5|15001.5|15007.1|15006.1|15007.2|15006.2|15002.5|15001.5|81
1643819670000|2022-02-02 16:34:30|15007.8|15006.8|15004|15003|15007.8|15006.8|15003.1|15002.1|104
1643819680000|2022-02-02 16:34:40|15004.2|15003.2|15005.2|15004.2|15006.8|15005.8|15003.5|15002.5|187
1643819690000|2022-02-02 16:34:50|15005.5|15004.5|14999.6|14998.6|15006.8|15005.8|14998.8|14997.8|148
1643819700000|2022-02-02 16:35:00|14999.3|14998.3|14999.2|14998.2|15002.7|15001.7|14994.7|14993.7|271
1643819710000|2022-02-02 16:35:10|14999.3|14998.3|14997.1|14996.1|14999.5|14998.5|14995.6|14994.6|108
1643819720000|2022-02-02 16:35:20|14997|14996|15002.1|15001.1|15003.1|15002.1|14997|14996|99
1643819730000|2022-02-02 16:35:30|15002.3|15001.3|15004.3|15003.3|15009.3|15008.3|15002.1|15001.1|153
1643819740000|2022-02-02 16:35:40|15004.5|15003.5|15007|15006|15009.5|15008.5|15002.8|15001.8|122
1643819750000|2022-02-02 16:35:50|15007.1|15006.1|15000.1|14999.1|15007.8|15006.8|15000|14999|91
1643819760000|2022-02-02 16:36:00|15000.7|14999.7|15004.1|15003.1|15007.8|15006.8|14999.5|14998.5|113
1643819770000|2022-02-02 16:36:10|15004|15003|14996.6|14995.6|15004.1|15003.1|14996.6|14995.6|163
1643819780000|2022-02-02 16:36:20|14996.7|14995.7|14992.1|14991.1|14997.6|14996.6|14985.5|14984.5|298
1643819790000|2022-02-02 16:36:30|14992.5|14991.5|14992.7|14991.7|14998.1|14997.1|14989.7|14988.7|159
1643819800000|2022-02-02 16:36:40|14992.6|14991.6|14990.7|14989.7|14993.3|14992.3|14990.3|14989.3|89
1643819810000|2022-02-02 16:36:50|14989.8|14988.8|14992.6|14991.6|14994.2|14993.2|14988.6|14987.6|129
1643819820000|2022-02-02 16:37:00|14992.8|14991.8|15002.3|15001.3|15002.8|15001.8|14989.6|14988.6|208
1643819830000|2022-02-02 16:37:10|15002.1|15001.1|15002.1|15001.1|15005.8|15004.8|15000.5|14999.5|161
1643819840000|2022-02-02 16:37:20|15001.1|15000.1|14999.1|14998.1|15001.6|15000.6|14995.3|14994.3|127
1643819850000|2022-02-02 16:37:30|14999|14998|14997.6|14996.6|14999.5|14998.5|14994.1|14993.1|50
1643819860000|2022-02-02 16:37:40|14997.5|14996.5|14997.7|14996.7|15002.3|15001.3|14996.8|14995.8|71
1643819870000|2022-02-02 16:37:50|14997.6|14996.6|14993|14992|14998.1|14997.1|14993|14992|113
1643819880000|2022-02-02 16:38:00|14993.3|14992.3|14983.6|14982.6|14994.1|14993.1|14983.5|14982.5|244
1643819890000|2022-02-02 16:38:10|14983.7|14982.7|14986.2|14985.2|14991.6|14990.6|14983.6|14982.6|157
1643819900000|2022-02-02 16:38:20|14986.1|14985.1|14986.2|14985.2|14989.5|14988.5|14984.8|14983.8|139
1643819910000|2022-02-02 16:38:30|14986.8|14985.8|14977.3|14976.3|14988|14987|14976.1|14975.1|322
1643819920000|2022-02-02 16:38:40|14977.2|14976.2|14972.8|14971.8|14978.7|14977.7|14971.8|14970.8|410
1643819930000|2022-02-02 16:38:50|14973.7|14972.7|14961.3|14960.3|14974.2|14973.2|14960.3|14959.3|688
1643819940000|2022-02-02 16:39:00|14961.8|14960.8|14966.8|14965.8|14969.1|14968.1|14961|14960|328
1643819950000|2022-02-02 16:39:10|14967|14966|14962.1|14961.1|14969.7|14968.7|14962.1|14961.1|244
1643819960000|2022-02-02 16:39:20|14962.3|14961.3|14967|14966|14967|14966|14960.2|14959.2|265
1643819970000|2022-02-02 16:39:30|14966.8|14965.8|14970.1|14969.1|14971|14970|14963|14962|345
1643819980000|2022-02-02 16:39:40|14970.7|14969.7|14967.3|14966.3|14973.8|14972.8|14965.8|14964.8|183
1643819990000|2022-02-02 16:39:50|14967.8|14966.8|14972.1|14971.1|14973.1|14972.1|14967.8|14966.8|315
1643820000000|2022-02-02 16:40:00|14971.6|14970.6|14970.3|14969.3|14975.7|14974.7|14964.6|14963.6|544
1643820010000|2022-02-02 16:40:10|14970.5|14969.5|14974.3|14973.3|14975.6|14974.6|14966.8|14965.8|203
1643820020000|2022-02-02 16:40:20|14974.5|14973.5|14977.8|14976.8|14978.8|14977.8|14973|14972|282
1643820030000|2022-02-02 16:40:30|14978.3|14977.3|14978.7|14977.7|14980.3|14979.3|14976.2|14975.2|391
1643820040000|2022-02-02 16:40:40|14978.6|14977.6|14974.8|14973.8|14981.7|14980.7|14973.7|14972.7|301
1643820050000|2022-02-02 16:40:50|14975.5|14974.5|14979.8|14978.8|14980|14979|14974.8|14973.8|187
1643820060000|2022-02-02 16:41:00|14981.1|14980.1|14984.2|14983.2|14989|14988|14981.1|14980.1|343
1643820070000|2022-02-02 16:41:10|14984.3|14983.3|14988.1|14987.1|14989.5|14988.5|14983|14982|290
1643820080000|2022-02-02 16:41:20|14988.3|14987.3|14990.6|14989.6|14990.8|14989.8|14984.8|14983.8|409
1643820090000|2022-02-02 16:41:30|14990.8|14989.8|14987.8|14986.8|14991.3|14990.3|14985.5|14984.5|104
1643820100000|2022-02-02 16:41:40|14988.1|14987.1|14990.1|14989.1|14993.5|14992.5|14987.8|14986.8|170
1643820110000|2022-02-02 16:41:50|14989.6|14988.6|14990.8|14989.8|14994.3|14993.3|14989.3|14988.3|185
1643820120000|2022-02-02 16:42:00|14990.7|14989.7|14987.1|14986.1|14994.6|14993.6|14987|14986|227
1643820130000|2022-02-02 16:42:10|14986.8|14985.8|14987.3|14986.3|14988.6|14987.6|14985.7|14984.7|105
1643820140000|2022-02-02 16:42:20|14989.1|14988.1|14987.8|14986.8|14993.8|14992.8|14987.8|14986.8|189
1643820150000|2022-02-02 16:42:30|14987.5|14986.5|14982.8|14981.8|14988|14987|14982.8|14981.8|147
1643820160000|2022-02-02 16:42:40|14983|14982|14987.8|14986.8|14988.2|14987.2|14982.3|14981.3|114
1643820170000|2022-02-02 16:42:50|14986.8|14985.8|14984.1|14983.1|14989.8|14988.8|14983.1|14982.1|116
1643820180000|2022-02-02 16:43:00|14984.2|14983.2|14983.6|14982.6|14985.7|14984.7|14978.1|14977.1|183
1643820190000|2022-02-02 16:43:10|14984|14983|14983.8|14982.8|14988.3|14987.3|14982.1|14981.1|209
1643820200000|2022-02-02 16:43:20|14984.3|14983.3|14981.8|14980.8|14986.1|14985.1|14980.7|14979.7|80
1643820210000|2022-02-02 16:43:30|14982|14981|14979.6|14978.6|14982.8|14981.8|14977.2|14976.2|158
1643820220000|2022-02-02 16:43:40|14979.7|14978.7|14985.2|14984.2|14985.2|14984.2|14976.7|14975.7|147
1643820230000|2022-02-02 16:43:50|14985.1|14984.1|14983.8|14982.8|14986.6|14985.6|14981.6|14980.6|82
1643820240000|2022-02-02 16:44:00|14984|14983|14979.6|14978.6|14984.1|14983.1|14977.3|14976.3|265
1643820250000|2022-02-02 16:44:10|14979.7|14978.7|14984.1|14983.1|14984.6|14983.6|14978.7|14977.7|102
1643820260000|2022-02-02 16:44:20|14984.5|14983.5|14998.1|14997.1|14998.6|14997.6|14984.2|14983.2|407
1643820270000|2022-02-02 16:44:30|14998.3|14997.3|14992.3|14991.3|14998.8|14997.8|14992.3|14991.3|233
1643820280000|2022-02-02 16:44:40|14992.2|14991.2|14992.5|14991.5|14995.5|14994.5|14991.3|14990.3|134
1643820290000|2022-02-02 16:44:50|14992.8|14991.8|14992.7|14991.7|14995.8|14994.8|14991.2|14990.2|172
1643820300000|2022-02-02 16:45:00|14992.3|14991.3|14986.6|14985.6|14994|14993|14986|14985|209
1643820310000|2022-02-02 16:45:10|14986.1|14985.1|14979.2|14978.2|14986.5|14985.5|14974.6|14973.6|308
1643820320000|2022-02-02 16:45:20|14979.3|14978.3|14980.6|14979.6|14982.3|14981.3|14977.3|14976.3|131
1643820330000|2022-02-02 16:45:30|14981.3|14980.3|14982.3|14981.3|14986|14985|14980.8|14979.8|131
1643820340000|2022-02-02 16:45:40|14984|14983|14984|14983|14986.1|14985.1|14982.7|14981.7|80
1643820350000|2022-02-02 16:45:50|14984.3|14983.3|14985.5|14984.5|14985.6|14984.6|14982|14981|85
1643820360000|2022-02-02 16:46:00|14985.6|14984.6|14994.3|14993.3|14996.2|14995.2|14984.6|14983.6|274
1643820370000|2022-02-02 16:46:10|14995.6|14994.6|15000.8|14999.8|15003.3|15002.3|14993.1|14992.1|361
1643820380000|2022-02-02 16:46:20|14998.7|14997.7|14997.6|14996.6|15000.5|14999.5|14996|14995|211
1643820390000|2022-02-02 16:46:30|14997.7|14996.7|14998.1|14997.1|14999.3|14998.3|14996.6|14995.6|56
1643820400000|2022-02-02 16:46:40|14998.2|14997.2|15002.6|15001.6|15002.7|15001.7|14998|14997|125
1643820410000|2022-02-02 16:46:50|15002.1|15001.1|15006.3|15005.3|15006.3|15005.3|15000.5|14999.5|151
1643820420000|2022-02-02 16:47:00|15007.8|15006.8|15012|15011|15012.6|15011.6|15004.8|15003.8|268
1643820430000|2022-02-02 16:47:10|15011.2|15010.2|15014.1|15013.1|15015.1|15014.1|15010.3|15009.3|238
1643820440000|2022-02-02 16:47:20|15014|15013|15013|15012|15015|15014|15010.3|15009.3|188
1643820450000|2022-02-02 16:47:30|15012.8|15011.8|15021.8|15020.8|15022.8|15021.8|15012.8|15011.8|337
1643820460000|2022-02-02 16:47:40|15021.7|15020.7|15016|15015|15024.3|15023.3|15016|15015|250
1643820470000|2022-02-02 16:47:50|15016.3|15015.3|15015.3|15014.3|15018.6|15017.6|15013.2|15012.2|150
1643820480000|2022-02-02 16:48:00|15015.6|15014.6|15012.3|15011.3|15017.1|15016.1|15008.1|15007.1|239
1643820490000|2022-02-02 16:48:10|15011.8|15010.8|15004.3|15003.3|15011.8|15010.8|15004.3|15003.3|165
1643820500000|2022-02-02 16:48:20|15004.6|15003.6|15006|15005|15010.1|15009.1|15003.2|15002.2|260
1643820510000|2022-02-02 16:48:30|15005.5|15004.5|15004.1|15003.1|15007.3|15006.3|15002.6|15001.6|88
1643820520000|2022-02-02 16:48:40|15004.2|15003.2|15006|15005|15006.8|15005.8|15003.8|15002.8|68
1643820530000|2022-02-02 16:48:50|15005.6|15004.6|15003.1|15002.1|15007.5|15006.5|15002.7|15001.7|69
1643820540000|2022-02-02 16:49:00|15003|15002|15004.7|15003.7|15007.6|15006.6|15003|15002|78
1643820550000|2022-02-02 16:49:10|15004.6|15003.6|15005.8|15004.8|15008.2|15007.2|15004.3|15003.3|109
1643820560000|2022-02-02 16:49:20|15006.2|15005.2|15008.3|15007.3|15008.7|15007.7|15004.2|15003.2|80
1643820570000|2022-02-02 16:49:30|15008.5|15007.5|15006.2|15005.2|15009.2|15008.2|15004|15003|133
1643820580000|2022-02-02 16:49:40|15006.3|15005.3|15003.3|15002.3|15007.8|15006.8|15003.1|15002.1|104
1643820590000|2022-02-02 16:49:50|15003.5|15002.5|14998.6|14997.6|15003.8|15002.8|14996.1|14995.1|253
1643820600000|2022-02-02 16:50:00|14998.7|14997.7|14994.6|14993.6|14999.8|14998.8|14990.5|14989.5|224
1643820610000|2022-02-02 16:50:10|14994.5|14993.5|15006.2|15005.2|15006.5|15005.5|14994.5|14993.5|229
1643820620000|2022-02-02 16:50:20|15007.6|15006.6|15015.2|15014.2|15016.8|15015.8|15007.1|15006.1|321
1643820630000|2022-02-02 16:50:30|15015|15014|15010.5|15009.5|15016.1|15015.1|15009.1|15008.1|166
1643820640000|2022-02-02 16:50:40|15010.6|15009.6|15010.5|15009.5|15012.2|15011.2|15007.6|15006.6|112
1643820650000|2022-02-02 16:50:50|15010.6|15009.6|15013.1|15012.1|15013.1|15012.1|15010|15009|49
1643820660000|2022-02-02 16:51:00|15013|15012|15013.1|15012.1|15014.6|15013.6|15011|15010|107
1643820670000|2022-02-02 16:51:10|15013.6|15012.6|15006.6|15005.6|15013.6|15012.6|15003.7|15002.7|147
1643820680000|2022-02-02 16:51:20|15006.5|15005.5|15007.8|15006.8|15010.7|15009.7|15005.6|15004.6|122
1643820690000|2022-02-02 16:51:30|15007.7|15006.7|15013.5|15012.5|15013.6|15012.6|15007.7|15006.7|86
1643820700000|2022-02-02 16:51:40|15013.6|15012.6|15015.6|15014.6|15016.3|15015.3|15011.5|15010.5|108
1643820710000|2022-02-02 16:51:50|15015.5|15014.5|15014.6|15013.6|15015.6|15014.6|15014|15013|61
1643820720000|2022-02-02 16:52:00|15014.8|15013.8|15013.5|15012.5|15016.1|15015.1|15010.3|15009.3|113
1643820730000|2022-02-02 16:52:10|15013.3|15012.3|15017.2|15016.2|15017.7|15016.7|15011.6|15010.6|107
1643820740000|2022-02-02 16:52:20|15017.3|15016.3|15025.1|15024.1|15027.1|15026.1|15016|15015|317
1643820750000|2022-02-02 16:52:30|15025.3|15024.3|15025|15024|15027.8|15026.8|15022.8|15021.8|152
1643820760000|2022-02-02 16:52:40|15024.8|15023.8|15024.3|15023.3|15027.1|15026.1|15022.2|15021.2|112
1643820770000|2022-02-02 16:52:50|15024.6|15023.6|15024|15023|15026.3|15025.3|15023.5|15022.5|110
1643820780000|2022-02-02 16:53:00|15024.5|15023.5|15027.8|15026.8|15029.5|15028.5|15024.1|15023.1|209
1643820790000|2022-02-02 16:53:10|15028.3|15027.3|15027.5|15026.5|15029.3|15028.3|15024.3|15023.3|173
1643820800000|2022-02-02 16:53:20|15027.1|15026.1|15026.1|15025.1|15029.2|15028.2|15024.1|15023.1|132
1643820810000|2022-02-02 16:53:30|15027|15026|15024.7|15023.7|15029.2|15028.2|15023|15022|226
1643820820000|2022-02-02 16:53:40|15025.5|15024.5|15022.8|15021.8|15028.8|15027.8|15020.6|15019.6|118
1643820830000|2022-02-02 16:53:50|15022.6|15021.6|15023|15022|15024.1|15023.1|15020.5|15019.5|117
1643820840000|2022-02-02 16:54:00|15024.1|15023.1|15033.3|15032.3|15034.6|15033.6|15023|15022|208
1643820850000|2022-02-02 16:54:10|15033.1|15032.1|15034.1|15033.1|15035.6|15034.6|15032.7|15031.7|142
1643820860000|2022-02-02 16:54:20|15032.1|15031.1|15026.2|15025.2|15032.5|15031.5|15025.2|15024.2|179
1643820870000|2022-02-02 16:54:30|15026.6|15025.6|15026.3|15025.3|15027.5|15026.5|15023.8|15022.8|113
1643820880000|2022-02-02 16:54:40|15026.2|15025.2|15027|15026|15027|15026|15023.3|15022.3|56
1643820890000|2022-02-02 16:54:50|15026.8|15025.8|15023.3|15022.3|15027.8|15026.8|15021|15020|114
1643820900000|2022-02-02 16:55:00|15023.2|15022.2|15017.2|15016.2|15024.2|15023.2|15016.5|15015.5|272
1643820910000|2022-02-02 16:55:10|15017.7|15016.7|15016.8|15015.8|15022.7|15021.7|15016.6|15015.6|240
1643820920000|2022-02-02 16:55:20|15016.2|15015.2|15018.1|15017.1|15019|15018|15014.2|15013.2|254
1643820930000|2022-02-02 16:55:30|15018.2|15017.2|15020.3|15019.3|15022.2|15021.2|15017.7|15016.7|73
1643820940000|2022-02-02 16:55:40|15020|15019|15020.6|15019.6|15025.5|15024.5|15018.1|15017.1|97
1643820950000|2022-02-02 16:55:50|15021.2|15020.2|15022.7|15021.7|15023.2|15022.2|15021|15020|67
1643820960000|2022-02-02 16:56:00|15022.5|15021.5|15019.8|15018.8|15023.1|15022.1|15016.6|15015.6|142
1643820970000|2022-02-02 16:56:10|15020.1|15019.1|15021.5|15020.5|15021.7|15020.7|15015.5|15014.5|126
1643820980000|2022-02-02 16:56:20|15021.6|15020.6|15019.5|15018.5|15022|15021|15017.7|15016.7|96
1643820990000|2022-02-02 16:56:30|15019.7|15018.7|15016.6|15015.6|15019.8|15018.8|15015.7|15014.7|76
1643821000000|2022-02-02 16:56:40|15016.7|15015.7|15015.5|15014.5|15018.6|15017.6|15015.3|15014.3|92
1643821010000|2022-02-02 16:56:50|15015.3|15014.3|15017.6|15016.6|15017.6|15016.6|15011.2|15010.2|199
1643821020000|2022-02-02 16:57:00|15017.3|15016.3|15022.2|15021.2|15023.3|15022.3|15016.8|15015.8|152
1643821030000|2022-02-02 16:57:10|15023|15022|15022.2|15021.2|15023.7|15022.7|15021.1|15020.1|94
1643821040000|2022-02-02 16:57:20|15022.1|15021.1|15029.1|15028.1|15029.8|15028.8|15021.8|15020.8|184
1643821050000|2022-02-02 16:57:30|15029.7|15028.7|15027.2|15026.2|15030.3|15029.3|15024.1|15023.1|183
1643821060000|2022-02-02 16:57:40|15027.3|15026.3|15032.1|15031.1|15032.1|15031.1|15026.5|15025.5|71
1643821070000|2022-02-02 16:57:50|15032.2|15031.2|15032.8|15031.8|15034.1|15033.1|15028.6|15027.6|131
1643821080000|2022-02-02 16:58:00|15033.1|15032.1|15034.1|15033.1|15036.5|15035.5|15032.8|15031.8|181
1643821090000|2022-02-02 16:58:10|15034.3|15033.3|15036.1|15035.1|15036.3|15035.3|15033.3|15032.3|123
1643821100000|2022-02-02 16:58:20|15035.6|15034.6|15034.7|15033.7|15037.6|15036.6|15032.7|15031.7|169
1643821110000|2022-02-02 16:58:30|15034.6|15033.6|15034.6|15033.6|15038.1|15037.1|15034|15033|127
1643821120000|2022-02-02 16:58:40|15034.3|15033.3|15032.3|15031.3|15036.6|15035.6|15031.1|15030.1|148
1643821130000|2022-02-02 16:58:50|15032.2|15031.2|15035|15034|15035.3|15034.3|15030.6|15029.6|131
1643821140000|2022-02-02 16:59:00|15034.8|15033.8|15033|15032|15035.3|15034.3|15030.5|15029.5|102
1643821150000|2022-02-02 16:59:10|15033.1|15032.1|15036.6|15035.6|15037.2|15036.2|15033.1|15032.1|117
1643821160000|2022-02-02 16:59:20|15036.8|15035.8|15040.1|15039.1|15041.5|15040.5|15036.1|15035.1|128
1643821170000|2022-02-02 16:59:30|15039.8|15038.8|15047|15046|15050|15049|15038.3|15037.3|465
1643821180000|2022-02-02 16:59:40|15046.6|15045.6|15047|15046|15049|15048|15045.3|15044.3|187
1643821190000|2022-02-02 16:59:50|15046.8|15045.8|15046.7|15045.7|15047.8|15046.8|15045.1|15044.1|95
1643821200000|2022-02-02 17:00:00|15046.1|15045.1|15039.1|15038.1|15046.1|15045.1|15038.6|15037.6|285
1643821210000|2022-02-02 17:00:10|15038.8|15037.8|15042.8|15041.8|15043.2|15042.2|15036.8|15035.8|116
1643821220000|2022-02-02 17:00:20|15043.1|15042.1|15035.8|15034.8|15043.1|15042.1|15035.8|15034.8|119
1643821230000|2022-02-02 17:00:30|15035.2|15034.2|15035.7|15034.7|15036.3|15035.3|15029.2|15028.2|292
1643821240000|2022-02-02 17:00:40|15036.1|15035.1|15032.5|15031.5|15036.8|15035.8|15031|15030|123
1643821250000|2022-02-02 17:00:50|15033.1|15032.1|15030.2|15029.2|15035.5|15034.5|15029|15028|127
1643821260000|2022-02-02 17:01:00|15030.3|15029.3|15023.5|15022.5|15031.3|15030.3|15023.1|15022.1|171
1643821270000|2022-02-02 17:01:10|15023.7|15022.7|15028.8|15027.8|15029.1|15028.1|15022.1|15021.1|135
1643821280000|2022-02-02 17:01:20|15028.7|15027.7|15022.3|15021.3|15029.2|15028.2|15020.5|15019.5|145
1643821290000|2022-02-02 17:01:30|15021.8|15020.8|15019.8|15018.8|15023.8|15022.8|15014.1|15013.1|207
1643821300000|2022-02-02 17:01:40|15020|15019|15022.1|15021.1|15023.1|15022.1|15019|15018|87
1643821310000|2022-02-02 17:01:50|15022|15021|15023|15022|15023.3|15022.3|15020.8|15019.8|70
1643821320000|2022-02-02 17:02:00|15023.1|15022.1|15021.6|15020.6|15025|15024|15020.5|15019.5|103
1643821330000|2022-02-02 17:02:10|15022.1|15021.1|15020.5|15019.5|15025.5|15024.5|15020|15019|136
1643821340000|2022-02-02 17:02:20|15020.3|15019.3|15023|15022|15024.1|15023.1|15018.7|15017.7|93
1643821350000|2022-02-02 17:02:30|15022.8|15021.8|15024.3|15023.3|15024.7|15023.7|15019.3|15018.3|53
1643821360000|2022-02-02 17:02:40|15025|15024|15021.6|15020.6|15025.6|15024.6|15021.6|15020.6|66
1643821370000|2022-02-02 17:02:50|15021.7|15020.7|15023.3|15022.3|15025.3|15024.3|15020.5|15019.5|74
1643821380000|2022-02-02 17:03:00|15023.5|15022.5|15031.5|15030.5|15032.2|15031.2|15023.1|15022.1|137
1643821390000|2022-02-02 17:03:10|15031.3|15030.3|15028|15027|15032.7|15031.7|15025.8|15024.8|93
1643821400000|2022-02-02 17:03:20|15027.8|15026.8|15030.6|15029.6|15031.3|15030.3|15027.3|15026.3|55
1643821410000|2022-02-02 17:03:30|15030.2|15029.2|15031.8|15030.8|15033.6|15032.6|15028.8|15027.8|78
1643821420000|2022-02-02 17:03:40|15031.6|15030.6|15030.5|15029.5|15034|15033|15029.6|15028.6|45
1643821430000|2022-02-02 17:03:50|15030|15029|15031.3|15030.3|15032.7|15031.7|15030|15029|113
1643821440000|2022-02-02 17:04:00|15030.8|15029.8|15032.8|15031.8|15033.3|15032.3|15030.8|15029.8|42
1643821450000|2022-02-02 17:04:10|15033.1|15032.1|15028.7|15027.7|15035.2|15034.2|15027|15026|166
1643821460000|2022-02-02 17:04:20|15028.6|15027.6|15026.2|15025.2|15030.6|15029.6|15025.1|15024.1|102
1643821470000|2022-02-02 17:04:30|15026.1|15025.1|15025.1|15024.1|15027.3|15026.3|15022.6|15021.6|112
1643821480000|2022-02-02 17:04:40|15025|15024|15025.5|15024.5|15026.5|15025.5|15024.2|15023.2|80
1643821490000|2022-02-02 17:04:50|15025.6|15024.6|15023.3|15022.3|15026.8|15025.8|15020|15019|138
1643821500000|2022-02-02 17:05:00|15023.7|15022.7|15026.3|15025.3|15027.8|15026.8|15023.1|15022.1|90
1643821510000|2022-02-02 17:05:10|15026.1|15025.1|15032.1|15031.1|15033.5|15032.5|15026.1|15025.1|91
1643821520000|2022-02-02 17:05:20|15032.2|15031.2|15040.8|15039.8|15040.8|15039.8|15031.8|15030.8|206
1643821530000|2022-02-02 17:05:30|15040.5|15039.5|15033.7|15032.7|15041|15040|15031.8|15030.8|220
1643821540000|2022-02-02 17:05:40|15033.6|15032.6|15035.3|15034.3|15037.2|15036.2|15033.3|15032.3|92
1643821550000|2022-02-02 17:05:50|15035.2|15034.2|15034.3|15033.3|15036.8|15035.8|15034.3|15033.3|72
1643821560000|2022-02-02 17:06:00|15034.5|15033.5|15032.6|15031.6|15035.3|15034.3|15031.5|15030.5|85
1643821570000|2022-02-02 17:06:10|15032.2|15031.2|15031.6|15030.6|15034.1|15033.1|15029.7|15028.7|81
1643821580000|2022-02-02 17:06:20|15031.7|15030.7|15035.1|15034.1|15036|15035|15031.2|15030.2|43
1643821590000|2022-02-02 17:06:30|15035.2|15034.2|15041.2|15040.2|15041.2|15040.2|15035.2|15034.2|129
1643821600000|2022-02-02 17:06:40|15042.1|15041.1|15042.8|15041.8|15043|15042|15038.3|15037.3|125
1643821610000|2022-02-02 17:06:50|15042.5|15041.5|15048.2|15047.2|15049.3|15048.3|15041.7|15040.7|283
1643821620000|2022-02-02 17:07:00|15048.1|15047.1|15043.8|15042.8|15048.1|15047.1|15043|15042|196
1643821630000|2022-02-02 17:07:10|15043.7|15042.7|15044.6|15043.6|15046.3|15045.3|15042.3|15041.3|81
1643821640000|2022-02-02 17:07:20|15044.5|15043.5|15043.2|15042.2|15046.8|15045.8|15043.2|15042.2|80
1643821650000|2022-02-02 17:07:30|15043.3|15042.3|15044.5|15043.5|15044.5|15043.5|15041.3|15040.3|64
1643821660000|2022-02-02 17:07:40|15044.8|15043.8|15045|15044|15046.6|15045.6|15043.2|15042.2|78
1643821670000|2022-02-02 17:07:50|15045.3|15044.3|15045.7|15044.7|15048.3|15047.3|15044.2|15043.2|103
1643821680000|2022-02-02 17:08:00|15045.1|15044.1|15057.2|15056.2|15057.2|15056.2|15044.6|15043.6|286
1643821690000|2022-02-02 17:08:10|15057|15056|15062.3|15061.3|15065.5|15064.5|15057|15056|724
1643821700000|2022-02-02 17:08:20|15062.1|15061.1|15064.8|15063.8|15066.7|15065.7|15062.1|15061.1|234
1643821710000|2022-02-02 17:08:30|15065|15064|15069.1|15068.1|15070.6|15069.6|15064.8|15063.8|473
1643821720000|2022-02-02 17:08:40|15069.2|15068.2|15069.8|15068.8|15070.6|15069.6|15067.2|15066.2|223
1643821730000|2022-02-02 17:08:50|15070.3|15069.3|15070.5|15069.5|15075.6|15074.6|15069.1|15068.1|357
1643821740000|2022-02-02 17:09:00|15070.3|15069.3|15069.7|15068.7|15072.2|15071.2|15065.7|15064.7|435
1643821750000|2022-02-02 17:09:10|15069.6|15068.6|15067.3|15066.3|15069.7|15068.7|15066.2|15065.2|187
1643821760000|2022-02-02 17:09:20|15067.7|15066.7|15072.7|15071.7|15073.6|15072.6|15067.6|15066.6|153
1643821770000|2022-02-02 17:09:30|15073.1|15072.1|15079.2|15078.2|15079.3|15078.3|15071.5|15070.5|293
1643821780000|2022-02-02 17:09:40|15078.8|15077.8|15080.7|15079.7|15083.1|15082.1|15078.8|15077.8|261
1643821790000|2022-02-02 17:09:50|15081.1|15080.1|15080.6|15079.6|15083.5|15082.5|15079.7|15078.7|415
1643821800000|2022-02-02 17:10:00|15080.3|15079.3|15080.3|15079.3|15082.6|15081.6|15079.2|15078.2|154
1643821810000|2022-02-02 17:10:10|15079.8|15078.8|15078.7|15077.7|15081.3|15080.3|15077.3|15076.3|158
1643821820000|2022-02-02 17:10:20|15079.3|15078.3|15078.6|15077.6|15080.2|15079.2|15076.6|15075.6|160
1643821830000|2022-02-02 17:10:30|15078.5|15077.5|15076.7|15075.7|15079.5|15078.5|15075.3|15074.3|135
1643821840000|2022-02-02 17:10:40|15076.6|15075.6|15077|15076|15080|15079|15076.6|15075.6|134
1643821850000|2022-02-02 17:10:50|15077.1|15076.1|15076|15075|15077.3|15076.3|15074.3|15073.3|139
1643821860000|2022-02-02 17:11:00|15075.8|15074.8|15075.6|15074.6|15077.7|15076.7|15074.6|15073.6|124
1643821870000|2022-02-02 17:11:10|15075.7|15074.7|15073.5|15072.5|15077.5|15076.5|15073.2|15072.2|98
1643821880000|2022-02-02 17:11:20|15073.6|15072.6|15071.2|15070.2|15073.6|15072.6|15069.8|15068.8|221
1643821890000|2022-02-02 17:11:30|15070.8|15069.8|15067.1|15066.1|15070.8|15069.8|15065.5|15064.5|373
1643821900000|2022-02-02 17:11:40|15067|15066|15069.1|15068.1|15069.7|15068.7|15066.1|15065.1|80
1643821910000|2022-02-02 17:11:50|15069|15068|15071.5|15070.5|15072.6|15071.6|15068.6|15067.6|66
1643821920000|2022-02-02 17:12:00|15071.1|15070.1|15073.7|15072.7|15074.6|15073.6|15071.1|15070.1|107
1643821930000|2022-02-02 17:12:10|15073.8|15072.8|15073.2|15072.2|15074.5|15073.5|15072.6|15071.6|154
1643821940000|2022-02-02 17:12:20|15073.1|15072.1|15077.3|15076.3|15078|15077|15072.7|15071.7|104
1643821950000|2022-02-02 17:12:30|15077.5|15076.5|15079|15078|15080.2|15079.2|15076.3|15075.3|181
1643821960000|2022-02-02 17:12:40|15078.8|15077.8|15079.3|15078.3|15079.5|15078.5|15076.6|15075.6|98
1643821970000|2022-02-02 17:12:50|15079.7|15078.7|15077.7|15076.7|15079.8|15078.8|15077|15076|83
1643821980000|2022-02-02 17:13:00|15078.1|15077.1|15075.3|15074.3|15078.1|15077.1|15074.3|15073.3|118
1643821990000|2022-02-02 17:13:10|15075.6|15074.6|15075.6|15074.6|15077.2|15076.2|15075.2|15074.2|70
1643822000000|2022-02-02 17:13:20|15075.7|15074.7|15076.1|15075.1|15078.1|15077.1|15075.3|15074.3|94
1643822010000|2022-02-02 17:13:30|15076.2|15075.2|15079|15078|15079.1|15078.1|15075.7|15074.7|146
1643822020000|2022-02-02 17:13:40|15078.7|15077.7|15078.7|15077.7|15079.1|15078.1|15077|15076|116
1643822030000|2022-02-02 17:13:50|15078.6|15077.6|15086.8|15085.8|15086.8|15085.8|15078.6|15077.6|322
1643822040000|2022-02-02 17:14:00|15086.3|15085.3|15082.3|15081.3|15087.1|15086.1|15081|15080|439
1643822050000|2022-02-02 17:14:10|15082.7|15081.7|15083.8|15082.8|15084|15083|15080.3|15079.3|123
1643822060000|2022-02-02 17:14:20|15084.6|15083.6|15081.5|15080.5|15086|15085|15081.5|15080.5|113
1643822070000|2022-02-02 17:14:30|15082.1|15081.1|15082.8|15081.8|15085.1|15084.1|15081.8|15080.8|73
1643822080000|2022-02-02 17:14:40|15083|15082|15083.6|15082.6|15084.3|15083.3|15082.5|15081.5|45
1643822090000|2022-02-02 17:14:50|15084.2|15083.2|15083.7|15082.7|15084.3|15083.3|15081.6|15080.6|130
1643822100000|2022-02-02 17:15:00|15082.3|15081.3|15079.5|15078.5|15084.2|15083.2|15078.7|15077.7|301
1643822110000|2022-02-02 17:15:10|15079|15078|15079.8|15078.8|15082.8|15081.8|15078.8|15077.8|131
1643822120000|2022-02-02 17:15:20|15079.7|15078.7|15075.6|15074.6|15080.3|15079.3|15074.2|15073.2|153
1643822130000|2022-02-02 17:15:30|15076.1|15075.1|15078.2|15077.2|15078.8|15077.8|15075.6|15074.6|127
1643822140000|2022-02-02 17:15:40|15078.3|15077.3|15078.7|15077.7|15080.3|15079.3|15077.8|15076.8|45
1643822150000|2022-02-02 17:15:50|15078.3|15077.3|15079.1|15078.1|15080.7|15079.7|15076.1|15075.1|73
1643822160000|2022-02-02 17:16:00|15079.2|15078.2|15078.8|15077.8|15080.8|15079.8|15076|15075|73
1643822170000|2022-02-02 17:16:10|15079|15078|15081.3|15080.3|15081.8|15080.8|15077.3|15076.3|78
1643822180000|2022-02-02 17:16:20|15081.2|15080.2|15081.3|15080.3|15083.5|15082.5|15080.6|15079.6|90
1643822190000|2022-02-02 17:16:30|15081.5|15080.5|15082.8|15081.8|15083.6|15082.6|15080.6|15079.6|36
1643822200000|2022-02-02 17:16:40|15082.7|15081.7|15089|15088|15090|15089|15082.3|15081.3|251
1643822210000|2022-02-02 17:16:50|15088.8|15087.8|15088.3|15087.3|15090.6|15089.6|15087.6|15086.6|169
1643822220000|2022-02-02 17:17:00|15088.5|15087.5|15088.5|15087.5|15091.1|15090.1|15087.8|15086.8|323
1643822230000|2022-02-02 17:17:10|15088.1|15087.1|15087.5|15086.5|15090.6|15089.6|15087.5|15086.5|147
1643822240000|2022-02-02 17:17:20|15087.6|15086.6|15084.3|15083.3|15088.6|15087.6|15082.3|15081.3|134
1643822250000|2022-02-02 17:17:30|15083.8|15082.8|15079.6|15078.6|15086.7|15085.7|15079.6|15078.6|193
1643822260000|2022-02-02 17:17:40|15079.5|15078.5|15072.3|15071.3|15079.5|15078.5|15072|15071|298
1643822270000|2022-02-02 17:17:50|15072.6|15071.6|15069.8|15068.8|15072.8|15071.8|15068.8|15067.8|242
1643822280000|2022-02-02 17:18:00|15070.3|15069.3|15065.7|15064.7|15072.1|15071.1|15064.3|15063.3|405
1643822290000|2022-02-02 17:18:10|15066.3|15065.3|15066.1|15065.1|15066.5|15065.5|15062.8|15061.8|294
1643822300000|2022-02-02 17:18:20|15065.8|15064.8|15064.8|15063.8|15066.6|15065.6|15062|15061|199
1643822310000|2022-02-02 17:18:30|15064.7|15063.7|15061.7|15060.7|15064.7|15063.7|15061.7|15060.7|245
1643822320000|2022-02-02 17:18:40|15061.5|15060.5|15062.5|15061.5|15064|15063|15060|15059|147
1643822330000|2022-02-02 17:18:50|15062.2|15061.2|15062.6|15061.6|15063.7|15062.7|15061.2|15060.2|99
1643822340000|2022-02-02 17:19:00|15062.5|15061.5|15057.8|15056.8|15063.8|15062.8|15055|15054|277
1643822350000|2022-02-02 17:19:10|15057.7|15056.7|15055|15054|15057.7|15056.7|15053.7|15052.7|138
1643822360000|2022-02-02 17:19:20|15054.6|15053.6|15056.1|15055.1|15056.8|15055.8|15054.3|15053.3|82
1643822370000|2022-02-02 17:19:30|15056.6|15055.6|15047.1|15046.1|15057|15056|15043.6|15042.6|326
1643822380000|2022-02-02 17:19:40|15047|15046|15055.1|15054.1|15055.1|15054.1|15047|15046|162
1643822390000|2022-02-02 17:19:50|15055|15054|15054.5|15053.5|15056.2|15055.2|15053.3|15052.3|121
1643822400000|2022-02-02 17:20:00|15054.8|15053.8|15056.3|15055.3|15057|15056|15054.1|15053.1|111
1643822410000|2022-02-02 17:20:10|15056.5|15055.5|15052.8|15051.8|15058.6|15057.6|15051.1|15050.1|186
1643822420000|2022-02-02 17:20:20|15053.1|15052.1|15054.5|15053.5|15055.6|15054.6|15053|15052|56
1643822430000|2022-02-02 17:20:30|15054.6|15053.6|15061.7|15060.7|15061.7|15060.7|15054.6|15053.6|102
1643822440000|2022-02-02 17:20:40|15061.6|15060.6|15061.3|15060.3|15062.6|15061.6|15060.2|15059.2|93
1643822450000|2022-02-02 17:20:50|15061.2|15060.2|15061.1|15060.1|15062.5|15061.5|15060.1|15059.1|74
1643822460000|2022-02-02 17:21:00|15061.3|15060.3|15058.5|15057.5|15062.6|15061.6|15057.8|15056.8|92
1643822470000|2022-02-02 17:21:10|15058.3|15057.3|15061.5|15060.5|15061.5|15060.5|15057.2|15056.2|84
1643822480000|2022-02-02 17:21:20|15060.8|15059.8|15061.2|15060.2|15062.6|15061.6|15059.2|15058.2|53
1643822490000|2022-02-02 17:21:30|15060.6|15059.6|15065|15064|15066|15065|15060.3|15059.3|179
1643822500000|2022-02-02 17:21:40|15064.5|15063.5|15065.2|15064.2|15068.2|15067.2|15063.7|15062.7|172
1643822510000|2022-02-02 17:21:50|15065.3|15064.3|15063.5|15062.5|15067|15066|15062.7|15061.7|171
1643822520000|2022-02-02 17:22:00|15063.3|15062.3|15067.8|15066.8|15068.2|15067.2|15063.3|15062.3|84
1643822530000|2022-02-02 17:22:10|15067.7|15066.7|15070.6|15069.6|15073.5|15072.5|15067.7|15066.7|193
1643822540000|2022-02-02 17:22:20|15070.5|15069.5|15073.1|15072.1|15073.6|15072.6|15068.8|15067.8|79
1643822550000|2022-02-02 17:22:30|15073|15072|15073|15072|15073|15072|15067.7|15066.7|132
1643822560000|2022-02-02 17:22:40|15073.2|15072.2|15070.6|15069.6|15073.7|15072.7|15069.5|15068.5|88
1643822570000|2022-02-02 17:22:50|15070.8|15069.8|15068.6|15067.6|15071|15070|15068.6|15067.6|51
1643822580000|2022-02-02 17:23:00|15068.5|15067.5|15065.1|15064.1|15068.8|15067.8|15063.7|15062.7|103
1643822590000|2022-02-02 17:23:10|15064.8|15063.8|15065.3|15064.3|15066.3|15065.3|15064.1|15063.1|76
1643822600000|2022-02-02 17:23:20|15065|15064|15065.5|15064.5|15066|15065|15064.2|15063.2|59
1643822610000|2022-02-02 17:23:30|15065.3|15064.3|15064.6|15063.6|15065.8|15064.8|15062.6|15061.6|76
1643822620000|2022-02-02 17:23:40|15064.5|15063.5|15063|15062|15064.5|15063.5|15058.8|15057.8|97
1643822630000|2022-02-02 17:23:50|15062.7|15061.7|15062.2|15061.2|15064|15063|15060.6|15059.6|51
1643822640000|2022-02-02 17:24:00|15062.1|15061.1|15061.6|15060.6|15064.3|15063.3|15061.2|15060.2|86
1643822650000|2022-02-02 17:24:10|15061.5|15060.5|15062.3|15061.3|15062.3|15061.3|15058.3|15057.3|98
1643822660000|2022-02-02 17:24:20|15061.2|15060.2|15061.1|15060.1|15061.6|15060.6|15060.2|15059.2|43
1643822670000|2022-02-02 17:24:30|15061|15060|15059.2|15058.2|15061.1|15060.1|15054.7|15053.7|153
1643822680000|2022-02-02 17:24:40|15060.2|15059.2|15055|15054|15060.8|15059.8|15054.1|15053.1|78
1643822690000|2022-02-02 17:24:50|15055.5|15054.5|15057.1|15056.1|15057.8|15056.8|15054.1|15053.1|82
1643822700000|2022-02-02 17:25:00|15057.3|15056.3|15048.7|15047.7|15057.8|15056.8|15048.7|15047.7|162
1643822710000|2022-02-02 17:25:10|15048|15047|15058.8|15057.8|15060.3|15059.3|15046.8|15045.8|198
1643822720000|2022-02-02 17:25:20|15059.1|15058.1|15058.3|15057.3|15059.8|15058.8|15057.3|15056.3|74
1643822730000|2022-02-02 17:25:30|15058.2|15057.2|15059.3|15058.3|15059.8|15058.8|15057.1|15056.1|53
1643822740000|2022-02-02 17:25:40|15059.5|15058.5|15061.1|15060.1|15062.2|15061.2|15059.1|15058.1|78
1643822750000|2022-02-02 17:25:50|15060.6|15059.6|15058.1|15057.1|15060.6|15059.6|15055.3|15054.3|70
1643822760000|2022-02-02 17:26:00|15058.2|15057.2|15058.1|15057.1|15060.8|15059.8|15057.6|15056.6|51
1643822770000|2022-02-02 17:26:10|15058.2|15057.2|15062.5|15061.5|15063.5|15062.5|15057.7|15056.7|91
1643822780000|2022-02-02 17:26:20|15062.7|15061.7|15061|15060|15064|15063|15059.6|15058.6|59
1643822790000|2022-02-02 17:26:30|15060.8|15059.8|15061.3|15060.3|15063.2|15062.2|15059.7|15058.7|95
1643822800000|2022-02-02 17:26:40|15061.5|15060.5|15062.3|15061.3|15064.1|15063.1|15061.5|15060.5|49
1643822810000|2022-02-02 17:26:50|15062.8|15061.8|15064.6|15063.6|15065.1|15064.1|15062|15061|35
1643822820000|2022-02-02 17:27:00|15064.7|15063.7|15065.6|15064.6|15067.3|15066.3|15063.6|15062.6|143
1643822830000|2022-02-02 17:27:10|15065.8|15064.8|15064|15063|15068|15067|15063.8|15062.8|98
1643822840000|2022-02-02 17:27:20|15063.8|15062.8|15065.8|15064.8|15066.7|15065.7|15063.7|15062.7|60
1643822850000|2022-02-02 17:27:30|15065.5|15064.5|15063.3|15062.3|15065.5|15064.5|15061.7|15060.7|77
1643822860000|2022-02-02 17:27:40|15063.5|15062.5|15057|15056|15063.5|15062.5|15057|15056|105
1643822870000|2022-02-02 17:27:50|15056.8|15055.8|15058.8|15057.8|15058.8|15057.8|15052.3|15051.3|156
1643822880000|2022-02-02 17:28:00|15059.8|15058.8|15059.1|15058.1|15063.1|15062.1|15059.1|15058.1|94
1643822890000|2022-02-02 17:28:10|15059|15058|15057.6|15056.6|15059.6|15058.6|15055.5|15054.5|95
1643822900000|2022-02-02 17:28:20|15057.7|15056.7|15059.3|15058.3|15059.7|15058.7|15056.1|15055.1|63
1643822910000|2022-02-02 17:28:30|15059.2|15058.2|15061.1|15060.1|15061.8|15060.8|15059.2|15058.2|47
1643822920000|2022-02-02 17:28:40|15060.6|15059.6|15061.6|15060.6|15062.6|15061.6|15059.2|15058.2|51
1643822930000|2022-02-02 17:28:50|15061.7|15060.7|15060.8|15059.8|15062.6|15061.6|15060.6|15059.6|34
1643822940000|2022-02-02 17:29:00|15060.7|15059.7|15050.8|15049.8|15061.1|15060.1|15050.8|15049.8|147
1643822950000|2022-02-02 17:29:10|15050.7|15049.7|15051.6|15050.6|15055|15054|15050.7|15049.7|85
1643822960000|2022-02-02 17:29:20|15051.5|15050.5|15051.3|15050.3|15053.7|15052.7|15049.6|15048.6|58
1643822970000|2022-02-02 17:29:30|15051.2|15050.2|15047.8|15046.8|15051.3|15050.3|15044.3|15043.3|144
1643822980000|2022-02-02 17:29:40|15047.6|15046.6|15045.6|15044.6|15049.3|15048.3|15044.3|15043.3|97
1643822990000|2022-02-02 17:29:50|15045.8|15044.8|15049.6|15048.6|15050.2|15049.2|15045.6|15044.6|110
1643823000000|2022-02-02 17:30:00|15049.3|15048.3|15046.5|15045.5|15049.8|15048.8|15044.8|15043.8|108
1643823010000|2022-02-02 17:30:10|15045.6|15044.6|15035.6|15034.6|15045.7|15044.7|15031.1|15030.1|593
1643823020000|2022-02-02 17:30:20|15037.6|15036.6|15038|15037|15042.1|15041.1|15037.6|15036.6|165
1643823030000|2022-02-02 17:30:30|15038.2|15037.2|15036.2|15035.2|15039.6|15038.6|15036.2|15035.2|116
1643823040000|2022-02-02 17:30:40|15036.3|15035.3|15036.1|15035.1|15039.6|15038.6|15034.1|15033.1|107
1643823050000|2022-02-02 17:30:50|15036.3|15035.3|15031.8|15030.8|15036.3|15035.3|15031|15030|143
1643823060000|2022-02-02 17:31:00|15031.7|15030.7|15037|15036|15037|15036|15031.5|15030.5|137
1643823070000|2022-02-02 17:31:10|15036.8|15035.8|15042.3|15041.3|15042.8|15041.8|15036.8|15035.8|189
1643823080000|2022-02-02 17:31:20|15042.1|15041.1|15045.8|15044.8|15048.6|15047.6|15041.1|15040.1|137
1643823090000|2022-02-02 17:31:30|15045.5|15044.5|15047.3|15046.3|15047.8|15046.8|15044.3|15043.3|67
1643823100000|2022-02-02 17:31:40|15047.2|15046.2|15046.1|15045.1|15049|15048|15045.6|15044.6|76
1643823110000|2022-02-02 17:31:50|15046.3|15045.3|15044.8|15043.8|15047.5|15046.5|15044.8|15043.8|45
1643823120000|2022-02-02 17:32:00|15045|15044|15043|15042|15046.8|15045.8|15041.6|15040.6|100
1643823130000|2022-02-02 17:32:10|15043.1|15042.1|15044.2|15043.2|15044.6|15043.6|15041.1|15040.1|80
1643823140000|2022-02-02 17:32:20|15044.1|15043.1|15044.5|15043.5|15045.2|15044.2|15042.8|15041.8|52
1643823150000|2022-02-02 17:32:30|15044.3|15043.3|15046.1|15045.1|15047|15046|15041.2|15040.2|93
1643823160000|2022-02-02 17:32:40|15045.8|15044.8|15042.6|15041.6|15046.3|15045.3|15042.2|15041.2|79
1643823170000|2022-02-02 17:32:50|15042.8|15041.8|15046|15045|15047|15046|15040.1|15039.1|72
1643823180000|2022-02-02 17:33:00|15045.5|15044.5|15044.6|15043.6|15045.7|15044.7|15043|15042|47
1643823190000|2022-02-02 17:33:10|15044.7|15043.7|15042.8|15041.8|15045.6|15044.6|15040.6|15039.6|75
1643823200000|2022-02-02 17:33:20|15042.5|15041.5|15043.7|15042.7|15044.8|15043.8|15041.8|15040.8|47
1643823210000|2022-02-02 17:33:30|15044.3|15043.3|15044.6|15043.6|15045.7|15044.7|15041.7|15040.7|56
1643823220000|2022-02-02 17:33:40|15045.3|15044.3|15046.8|15045.8|15047.3|15046.3|15045.1|15044.1|46
1643823230000|2022-02-02 17:33:50|15045.8|15044.8|15050.6|15049.6|15050.8|15049.8|15045.6|15044.6|117
1643823240000|2022-02-02 17:34:00|15050.8|15049.8|15053.8|15052.8|15054|15053|15047.6|15046.6|160
1643823250000|2022-02-02 17:34:10|15054.1|15053.1|15050.3|15049.3|15056.6|15055.6|15049.1|15048.1|145
1643823260000|2022-02-02 17:34:20|15050.2|15049.2|15051.1|15050.1|15051.3|15050.3|15048.2|15047.2|47
1643823270000|2022-02-02 17:34:30|15051.2|15050.2|15049.8|15048.8|15051.6|15050.6|15049.2|15048.2|61
1643823280000|2022-02-02 17:34:40|15050|15049|15049.5|15048.5|15053.1|15052.1|15048.7|15047.7|72
1643823290000|2022-02-02 17:34:50|15050.1|15049.1|15052.8|15051.8|15055|15054|15049.6|15048.6|75
1643823300000|2022-02-02 17:35:00|15053|15052|15051.6|15050.6|15055.1|15054.1|15049.7|15048.7|106
1643823310000|2022-02-02 17:35:10|15052|15051|15055.6|15054.6|15057.1|15056.1|15052|15051|49
1643823320000|2022-02-02 17:35:20|15055.8|15054.8|15054.7|15053.7|15058.8|15057.8|15054.7|15053.7|137
1643823330000|2022-02-02 17:35:30|15055|15054|15057.3|15056.3|15059.2|15058.2|15055|15054|57
1643823340000|2022-02-02 17:35:40|15057.1|15056.1|15057.1|15056.1|15057.8|15056.8|15055.6|15054.6|55
1643823350000|2022-02-02 17:35:50|15057.2|15056.2|15054.1|15053.1|15057.6|15056.6|15053.8|15052.8|73
1643823360000|2022-02-02 17:36:00|15054.2|15053.2|15051|15050|15055.1|15054.1|15050.3|15049.3|89
1643823370000|2022-02-02 17:36:10|15050.8|15049.8|15050.1|15049.1|15052.8|15051.8|15049.5|15048.5|84
1643823380000|2022-02-02 17:36:20|15050.2|15049.2|15049.8|15048.8|15052.3|15051.3|15049.3|15048.3|34
1643823390000|2022-02-02 17:36:30|15050|15049|15048.1|15047.1|15051.3|15050.3|15048.1|15047.1|93
1643823400000|2022-02-02 17:36:40|15047.8|15046.8|15048|15047|15049.2|15048.2|15045.6|15044.6|102
1643823410000|2022-02-02 17:36:50|15048.6|15047.6|15048.8|15047.8|15049.3|15048.3|15046.5|15045.5|48
1643823420000|2022-02-02 17:37:00|15047.8|15046.8|15051.5|15050.5|15051.7|15050.7|15046.8|15045.8|82
1643823430000|2022-02-02 17:37:10|15051.3|15050.3|15046.5|15045.5|15052.1|15051.1|15045.1|15044.1|68
1643823440000|2022-02-02 17:37:20|15046.6|15045.6|15048.1|15047.1|15050.6|15049.6|15045.7|15044.7|54
1643823450000|2022-02-02 17:37:30|15048|15047|15048.2|15047.2|15049.1|15048.1|15046|15045|71
1643823460000|2022-02-02 17:37:40|15048.1|15047.1|15048.8|15047.8|15052.5|15051.5|15047.8|15046.8|91
1643823470000|2022-02-02 17:37:50|15048.7|15047.7|15051.3|15050.3|15051.6|15050.6|15048.3|15047.3|26
1643823480000|2022-02-02 17:38:00|15051.1|15050.1|15050.8|15049.8|15053.3|15052.3|15049.6|15048.6|51
1643823490000|2022-02-02 17:38:10|15051|15050|15055.6|15054.6|15056|15055|15050.6|15049.6|63
1643823500000|2022-02-02 17:38:20|15055.3|15054.3|15063.2|15062.2|15063.2|15062.2|15055.2|15054.2|188
1643823510000|2022-02-02 17:38:30|15063.3|15062.3|15062.6|15061.6|15065.6|15064.6|15061.1|15060.1|175
1643823520000|2022-02-02 17:38:40|15062.1|15061.1|15064.1|15063.1|15065.1|15064.1|15061.3|15060.3|85
1643823530000|2022-02-02 17:38:50|15063.8|15062.8|15063.6|15062.6|15065.5|15064.5|15062.3|15061.3|64
1643823540000|2022-02-02 17:39:00|15063.5|15062.5|15067.5|15066.5|15069.3|15068.3|15063.3|15062.3|200
1643823550000|2022-02-02 17:39:10|15068.8|15067.8|15070.8|15069.8|15072.3|15071.3|15068|15067|161
1643823560000|2022-02-02 17:39:20|15070.5|15069.5|15070.8|15069.8|15074.6|15073.6|15069.2|15068.2|126
1643823570000|2022-02-02 17:39:30|15070.7|15069.7|15072.3|15071.3|15073.2|15072.2|15069.3|15068.3|96
1643823580000|2022-02-02 17:39:40|15071.6|15070.6|15072.8|15071.8|15074.5|15073.5|15071.3|15070.3|120
1643823590000|2022-02-02 17:39:50|15072.3|15071.3|15072.7|15071.7|15075.6|15074.6|15072.3|15071.3|93
1643823600000|2022-02-02 17:40:00|15072.1|15071.1|15078.2|15077.2|15079.3|15078.3|15070|15069|192
1643823610000|2022-02-02 17:40:10|15078|15077|15076.3|15075.3|15078.7|15077.7|15074.9|15073.9|152
1643823620000|2022-02-02 17:40:20|15076.2|15075.2|15071.8|15070.8|15076.2|15075.2|15071.8|15070.8|107
1643823630000|2022-02-02 17:40:30|15071.3|15070.3|15071.3|15070.3|15073.3|15072.3|15070|15069|80
1643823640000|2022-02-02 17:40:40|15071.2|15070.2|15070.9|15069.9|15071.8|15070.8|15069.2|15068.2|94
1643823650000|2022-02-02 17:40:50|15071|15070|15071.7|15070.7|15074.7|15073.7|15070.9|15069.9|61
1643823660000|2022-02-02 17:41:00|15071.8|15070.8|15069.5|15068.5|15072.7|15071.7|15069.3|15068.3|84
1643823670000|2022-02-02 17:41:10|15069.4|15068.4|15068.3|15067.3|15069.8|15068.8|15065.9|15064.9|120
1643823680000|2022-02-02 17:41:20|15068|15067|15070.4|15069.4|15070.8|15069.8|15066.9|15065.9|61
1643823690000|2022-02-02 17:41:30|15070.2|15069.2|15071.2|15070.2|15071.5|15070.5|15067.9|15066.9|63
1643823700000|2022-02-02 17:41:40|15071|15070|15070.2|15069.2|15071.7|15070.7|15070|15069|51
1643823710000|2022-02-02 17:41:50|15070.3|15069.3|15070.5|15069.5|15072|15071|15069.2|15068.2|46
1643823720000|2022-02-02 17:42:00|15070.7|15069.7|15073.5|15072.5|15073.9|15072.9|15069.7|15068.7|64
1643823730000|2022-02-02 17:42:10|15072.8|15071.8|15071.3|15070.3|15074|15073|15070.7|15069.7|48
1643823740000|2022-02-02 17:42:20|15071.5|15070.5|15071.3|15070.3|15072.4|15071.4|15070.7|15069.7|24
1643823750000|2022-02-02 17:42:30|15071.2|15070.2|15071|15070|15072.7|15071.7|15070|15069|43
1643823760000|2022-02-02 17:42:40|15070.9|15069.9|15072.3|15071.3|15072.7|15071.7|15070.3|15069.3|26
1643823770000|2022-02-02 17:42:50|15072.4|15071.4|15075|15074|15075.3|15074.3|15071.7|15070.7|24
1643823780000|2022-02-02 17:43:00|15075.2|15074.2|15077.9|15076.9|15079.8|15078.8|15075.2|15074.2|102
1643823790000|2022-02-02 17:43:10|15077.8|15076.8|15079.3|15078.3|15080.8|15079.8|15077.8|15076.8|68
1643823800000|2022-02-02 17:43:20|15078.8|15077.8|15078.9|15077.9|15080.3|15079.3|15077.8|15076.8|56
1643823810000|2022-02-02 17:43:30|15079.3|15078.3|15078.9|15077.9|15079.3|15078.3|15077|15076|63
1643823820000|2022-02-02 17:43:40|15078.8|15077.8|15079.8|15078.8|15081.7|15080.7|15077.7|15076.7|58
1643823830000|2022-02-02 17:43:50|15079.7|15078.7|15078.8|15077.8|15081.3|15080.3|15078.5|15077.5|39
1643823840000|2022-02-02 17:44:00|15078.3|15077.3|15083.8|15082.8|15084.3|15083.3|15077.4|15076.4|203
1643823850000|2022-02-02 17:44:10|15084|15083|15081.5|15080.5|15084.3|15083.3|15080.7|15079.7|78
1643823860000|2022-02-02 17:44:20|15081.7|15080.7|15083.7|15082.7|15083.8|15082.8|15079.7|15078.7|119
1643823870000|2022-02-02 17:44:30|15083.8|15082.8|15085.7|15084.7|15085.7|15084.7|15082.9|15081.9|150
1643823880000|2022-02-02 17:44:40|15086.8|15085.8|15087.9|15086.9|15087.9|15086.9|15084.4|15083.4|126
1643823890000|2022-02-02 17:44:50|15088|15087|15087|15086|15088.4|15087.4|15086.4|15085.4|110
1643823900000|2022-02-02 17:45:00|15086.4|15085.4|15089.5|15088.5|15090.5|15089.5|15085.9|15084.9|177
1643823910000|2022-02-02 17:45:10|15090|15089|15087.7|15086.7|15090|15089|15085.8|15084.8|259
1643823920000|2022-02-02 17:45:20|15087.9|15086.9|15088|15087|15089.2|15088.2|15087.3|15086.3|118
1643823930000|2022-02-02 17:45:30|15088.8|15087.8|15103.8|15102.8|15103.9|15102.9|15088.3|15087.3|587
1643823940000|2022-02-02 17:45:40|15103.5|15102.5|15103.7|15102.7|15105.8|15104.8|15102.4|15101.4|393
1643823950000|2022-02-02 17:45:50|15103.8|15102.8|15104.3|15103.3|15104.9|15103.9|15101.9|15100.9|172
1643823960000|2022-02-02 17:46:00|15104.8|15103.8|15110.5|15109.5|15111.3|15110.3|15103.9|15102.9|332
1643823970000|2022-02-02 17:46:10|15109.4|15108.4|15109|15108|15111.3|15110.3|15107.8|15106.8|229
1643823980000|2022-02-02 17:46:20|15109.2|15108.2|15107.9|15106.9|15110.3|15109.3|15106.3|15105.3|208
1643823990000|2022-02-02 17:46:30|15107.7|15106.7|15110.9|15109.9|15110.9|15109.9|15107.7|15106.7|125
1643824000000|2022-02-02 17:46:40|15110.5|15109.5|15108.5|15107.5|15111.9|15110.9|15108.5|15107.5|113
1643824010000|2022-02-02 17:46:50|15108.7|15107.7|15109.7|15108.7|15113|15112|15108.5|15107.5|133
1643824020000|2022-02-02 17:47:00|15109.3|15108.3|15110.2|15109.2|15111.7|15110.7|15108.8|15107.8|127
1643824030000|2022-02-02 17:47:10|15110.7|15109.7|15114|15113|15114.4|15113.4|15110|15109|147
1643824040000|2022-02-02 17:47:20|15113.9|15112.9|15115.7|15114.7|15115.8|15114.8|15111.5|15110.5|167
1643824050000|2022-02-02 17:47:30|15115.3|15114.3|15120|15119|15124.7|15123.7|15115.3|15114.3|911
1643824060000|2022-02-02 17:47:40|15119.8|15118.8|15118|15117|15120.2|15119.2|15116|15115|173
1643824070000|2022-02-02 17:47:50|15117.8|15116.8|15117.5|15116.5|15119.4|15118.4|15116.4|15115.4|115
1643824080000|2022-02-02 17:48:00|15117.7|15116.7|15118.7|15117.7|15119.3|15118.3|15116.7|15115.7|173
1643824090000|2022-02-02 17:48:10|15118.3|15117.3|15117.3|15116.3|15118.7|15117.7|15115.8|15114.8|117
1643824100000|2022-02-02 17:48:20|15117|15116|15117.2|15116.2|15117.8|15116.8|15116|15115|138
1643824110000|2022-02-02 17:48:30|15117|15116|15117.4|15116.4|15120.5|15119.5|15116.9|15115.9|99
1643824120000|2022-02-02 17:48:40|15117.3|15116.3|15116.3|15115.3|15117.3|15116.3|15114.7|15113.7|96
1643824130000|2022-02-02 17:48:50|15116.4|15115.4|15117.4|15116.4|15117.5|15116.5|15114.9|15113.9|57
1643824140000|2022-02-02 17:49:00|15118.8|15117.8|15117.7|15116.7|15119|15118|15116.9|15115.9|81
1643824150000|2022-02-02 17:49:10|15117.5|15116.5|15115.9|15114.9|15117.5|15116.5|15115.4|15114.4|61
1643824160000|2022-02-02 17:49:20|15115.8|15114.8|15110.5|15109.5|15116|15115|15110.2|15109.2|204
1643824170000|2022-02-02 17:49:30|15110.8|15109.8|15110.4|15109.4|15112.4|15111.4|15109.4|15108.4|114
1643824180000|2022-02-02 17:49:40|15110.3|15109.3|15109.7|15108.7|15111.4|15110.4|15108.9|15107.9|96
1643824190000|2022-02-02 17:49:50|15109.8|15108.8|15110.4|15109.4|15110.7|15109.7|15108.7|15107.7|100
1643824200000|2022-02-02 17:50:00|15109.9|15108.9|15109.9|15108.9|15111.4|15110.4|15106.7|15105.7|260
1643824210000|2022-02-02 17:50:10|15110|15109|15109.8|15108.8|15110.2|15109.2|15107.9|15106.9|77
1643824220000|2022-02-02 17:50:20|15109.3|15108.3|15108.8|15107.8|15110.2|15109.2|15107.9|15106.9|64
1643824230000|2022-02-02 17:50:30|15108.7|15107.7|15108.8|15107.8|15109.5|15108.5|15108|15107|50
1643824240000|2022-02-02 17:50:40|15108.5|15107.5|15103.8|15102.8|15108.5|15107.5|15103|15102|162
1643824250000|2022-02-02 17:50:50|15103.9|15102.9|15105.4|15104.4|15105.5|15104.5|15103.5|15102.5|206
1643824260000|2022-02-02 17:51:00|15105.3|15104.3|15105.7|15104.7|15108.2|15107.2|15104.8|15103.8|127
1643824270000|2022-02-02 17:51:10|15105.5|15104.5|15104.2|15103.2|15106.9|15105.9|15104.2|15103.2|66
1643824280000|2022-02-02 17:51:20|15104|15103|15104.9|15103.9|15105.4|15104.4|15103.3|15102.3|36
1643824290000|2022-02-02 17:51:30|15105.2|15104.2|15104.4|15103.4|15106|15105|15104.3|15103.3|56
1643824300000|2022-02-02 17:51:40|15104.3|15103.3|15103.2|15102.2|15104.7|15103.7|15100.7|15099.7|122
1643824310000|2022-02-02 17:51:50|15103.5|15102.5|15104|15103|15104.3|15103.3|15102.4|15101.4|88
1643824320000|2022-02-02 17:52:00|15104.2|15103.2|15105.5|15104.5|15106.5|15105.5|15103.3|15102.3|95
1643824330000|2022-02-02 17:52:10|15105.4|15104.4|15106|15105|15106.5|15105.5|15103.3|15102.3|58
1643824340000|2022-02-02 17:52:20|15105.9|15104.9|15106.3|15105.3|15106.8|15105.8|15104.7|15103.7|50
1643824350000|2022-02-02 17:52:30|15106.5|15105.5|15106.4|15105.4|15107.9|15106.9|15103.9|15102.9|69
1643824360000|2022-02-02 17:52:40|15106.9|15105.9|15106.7|15105.7|15107.9|15106.9|15106.2|15105.2|39
1643824370000|2022-02-02 17:52:50|15106.5|15105.5|15107|15106|15107.8|15106.8|15105.8|15104.8|26
1643824380000|2022-02-02 17:53:00|15107.2|15106.2|15104.2|15103.2|15107.5|15106.5|15103.7|15102.7|76
1643824390000|2022-02-02 17:53:10|15103.9|15102.9|15104.5|15103.5|15106.3|15105.3|15102.8|15101.8|49
1643824400000|2022-02-02 17:53:20|15104.7|15103.7|15106.4|15105.4|15106.5|15105.5|15104.3|15103.3|32
1643824410000|2022-02-02 17:53:30|15106.5|15105.5|15110.9|15109.9|15111.7|15110.7|15106.4|15105.4|164
1643824420000|2022-02-02 17:53:40|15111|15110|15110|15109|15111.8|15110.8|15109.9|15108.9|114
1643824430000|2022-02-02 17:53:50|15110.2|15109.2|15110.5|15109.5|15111.4|15110.4|15109.5|15108.5|92
1643824440000|2022-02-02 17:54:00|15110.8|15109.8|15110.2|15109.2|15111.4|15110.4|15108.9|15107.9|105
1643824450000|2022-02-02 17:54:10|15109.9|15108.9|15116.9|15115.9|15117|15116|15109.8|15108.8|119
1643824460000|2022-02-02 17:54:20|15117|15116|15119|15118|15119.8|15118.8|15116.4|15115.4|139
1643824470000|2022-02-02 17:54:30|15119.2|15118.2|15118.8|15117.8|15119.2|15118.2|15116.5|15115.5|128
1643824480000|2022-02-02 17:54:40|15118.3|15117.3|15117.4|15116.4|15120.2|15119.2|15117.3|15116.3|94
1643824490000|2022-02-02 17:54:50|15116.9|15115.9|15118.2|15117.2|15120.2|15119.2|15116.9|15115.9|111
1643824500000|2022-02-02 17:55:00|15118|15117|15115.7|15114.7|15118.3|15117.3|15115.2|15114.2|119
1643824510000|2022-02-02 17:55:10|15115.4|15114.4|15115|15114|15118.3|15117.3|15115|15114|84
1643824520000|2022-02-02 17:55:20|15114.9|15113.9|15113.8|15112.8|15114.9|15113.9|15112|15111|99
1643824530000|2022-02-02 17:55:30|15113.9|15112.9|15112|15111|15114.2|15113.2|15110.3|15109.3|73
1643824540000|2022-02-02 17:55:40|15111.8|15110.8|15107.8|15106.8|15113.5|15112.5|15107.5|15106.5|85
1643824550000|2022-02-02 17:55:50|15107.7|15106.7|15108.7|15107.7|15108.7|15107.7|15106|15105|99
1643824560000|2022-02-02 17:56:00|15109.2|15108.2|15107.4|15106.4|15109.8|15108.8|15106.9|15105.9|89
1643824570000|2022-02-02 17:56:10|15107.8|15106.8|15110.3|15109.3|15110.4|15109.4|15107|15106|101
1643824580000|2022-02-02 17:56:20|15110.4|15109.4|15109.2|15108.2|15110.5|15109.5|15107.4|15106.4|62
1643824590000|2022-02-02 17:56:30|15109|15108|15111|15110|15111.5|15110.5|15108.3|15107.3|80
1643824600000|2022-02-02 17:56:40|15111.2|15110.2|15110.8|15109.8|15111.5|15110.5|15109.5|15108.5|41
1643824610000|2022-02-02 17:56:50|15110.7|15109.7|15112.7|15111.7|15114.2|15113.2|15110.5|15109.5|62
1643824620000|2022-02-02 17:57:00|15113.2|15112.2|15117.5|15116.5|15117.5|15116.5|15113.2|15112.2|94
1643824630000|2022-02-02 17:57:10|15117.7|15116.7|15117.8|15116.8|15120|15119|15117|15116|157
1643824640000|2022-02-02 17:57:20|15117.9|15116.9|15119|15118|15120.7|15119.7|15117.9|15116.9|104
1643824650000|2022-02-02 17:57:30|15119.3|15118.3|15124.9|15123.9|15124.9|15123.9|15119.3|15118.3|125
1643824660000|2022-02-02 17:57:40|15125|15124|15124.4|15123.4|15127.3|15126.3|15124.4|15123.4|198
1643824670000|2022-02-02 17:57:50|15125|15124|15120.3|15119.3|15125.9|15124.9|15118.7|15117.7|113
1643824680000|2022-02-02 17:58:00|15120.7|15119.7|15123.4|15122.4|15123.9|15122.9|15120.7|15119.7|56
1643824690000|2022-02-02 17:58:10|15123.8|15122.8|15121.2|15120.2|15125.3|15124.3|15121|15120|69
1643824700000|2022-02-02 17:58:20|15121.7|15120.7|15121.7|15120.7|15121.7|15120.7|15119.8|15118.8|83
1643824710000|2022-02-02 17:58:30|15121.9|15120.9|15126.7|15125.7|15127.4|15126.4|15121.7|15120.7|114
1643824720000|2022-02-02 17:58:40|15126.8|15125.8|15128.8|15127.8|15130.7|15129.7|15126.4|15125.4|165
1643824730000|2022-02-02 17:58:50|15127.8|15126.8|15129|15128|15129.5|15128.5|15127.3|15126.3|87
1643824740000|2022-02-02 17:59:00|15129.3|15128.3|15130.8|15129.8|15131.4|15130.4|15127.7|15126.7|137
1643824750000|2022-02-02 17:59:10|15130.9|15129.9|15135.3|15134.3|15135.4|15134.4|15130.9|15129.9|172
1643824760000|2022-02-02 17:59:20|15135|15134|15134.7|15133.7|15135.2|15134.2|15132|15131|138
1643824770000|2022-02-02 17:59:30|15134.5|15133.5|15134.3|15133.3|15135.2|15134.2|15133|15132|153
1643824780000|2022-02-02 17:59:40|15134.2|15133.2|15136.2|15135.2|15136.5|15135.5|15133|15132|107
1643824790000|2022-02-02 17:59:50|15136.4|15135.4|15136.3|15135.3|15137.9|15136.9|15135.7|15134.7|182
1643824800000|2022-02-02 18:00:00|15135.5|15134.5|15135.5|15134.5|15139|15138|15132.9|15131.9|287
1643824810000|2022-02-02 18:00:10|15135.7|15134.7|15134.3|15133.3|15135.8|15134.8|15131.5|15130.5|213
1643824820000|2022-02-02 18:00:20|15134.4|15133.4|15135.4|15134.4|15135.5|15134.5|15133.5|15132.5|112
1643824830000|2022-02-02 18:00:30|15135.7|15134.7|15135.7|15134.7|15138|15137|15134.9|15133.9|138
1643824840000|2022-02-02 18:00:40|15135.5|15134.5|15131.4|15130.4|15135.7|15134.7|15130.9|15129.9|150
1643824850000|2022-02-02 18:00:50|15131.5|15130.5|15130.8|15129.8|15132.3|15131.3|15128.8|15127.8|232
1643824860000|2022-02-02 18:01:00|15131.2|15130.2|15121.7|15120.7|15131.3|15130.3|15119.9|15118.9|356
1643824870000|2022-02-02 18:01:10|15122.2|15121.2|15123.7|15122.7|15124.2|15123.2|15120.8|15119.8|146
1643824880000|2022-02-02 18:01:20|15123.5|15122.5|15121.2|15120.2|15124.4|15123.4|15120.7|15119.7|101
1643824890000|2022-02-02 18:01:30|15121.3|15120.3|15122.3|15121.3|15123.5|15122.5|15120.2|15119.2|94
1643824900000|2022-02-02 18:01:40|15122.2|15121.2|15125.4|15124.4|15127.3|15126.3|15121.8|15120.8|109
1643824910000|2022-02-02 18:01:50|15125.3|15124.3|15125|15124|15125.5|15124.5|15124|15123|46
1643824920000|2022-02-02 18:02:00|15125.4|15124.4|15126.5|15125.5|15127.5|15126.5|15125|15124|67
1643824930000|2022-02-02 18:02:10|15127|15126|15123.9|15122.9|15127.4|15126.4|15123.8|15122.8|55
1643824940000|2022-02-02 18:02:20|15123.8|15122.8|15124.5|15123.5|15124.8|15123.8|15123.4|15122.4|61
1643824950000|2022-02-02 18:02:30|15124.8|15123.8|15122.8|15121.8|15124.8|15123.8|15121.4|15120.4|78
1643824960000|2022-02-02 18:02:40|15122.5|15121.5|15119.9|15118.9|15123.3|15122.3|15119.9|15118.9|88
1643824970000|2022-02-02 18:02:50|15119.8|15118.8|15119.7|15118.7|15121|15120|15119.5|15118.5|81
1643824980000|2022-02-02 18:03:00|15119.2|15118.2|15120.5|15119.5|15122.2|15121.2|15117.9|15116.9|147
1643824990000|2022-02-02 18:03:10|15120.7|15119.7|15123.5|15122.5|15124.7|15123.7|15120.7|15119.7|150
1643825000000|2022-02-02 18:03:20|15123.7|15122.7|15126|15125|15126.7|15125.7|15123|15122|110
1643825010000|2022-02-02 18:03:30|15126.3|15125.3|15124.5|15123.5|15127|15126|15124.5|15123.5|78
1643825020000|2022-02-02 18:03:40|15124.3|15123.3|15124.7|15123.7|15125.9|15124.9|15123.5|15122.5|73
1643825030000|2022-02-02 18:03:50|15124.8|15123.8|15120.5|15119.5|15125|15124|15120.3|15119.3|228
1643825040000|2022-02-02 18:04:00|15119.7|15118.7|15119.4|15118.4|15120.7|15119.7|15118|15117|116
1643825050000|2022-02-02 18:04:10|15119.3|15118.3|15113.9|15112.9|15120.2|15119.2|15113|15112|252
1643825060000|2022-02-02 18:04:20|15113.4|15112.4|15107|15106|15113.5|15112.5|15104.9|15103.9|364
1643825070000|2022-02-02 18:04:30|15107.2|15106.2|15106.2|15105.2|15108|15107|15105.4|15104.4|153
1643825080000|2022-02-02 18:04:40|15105.9|15104.9|15101.7|15100.7|15105.9|15104.9|15101.7|15100.7|294
1643825090000|2022-02-02 18:04:50|15101.9|15100.9|15099|15098|15103.2|15102.2|15098.8|15097.8|201
1643825100000|2022-02-02 18:05:00|15098.8|15097.8|15100.9|15099.9|15102|15101|15098.8|15097.8|185
1643825110000|2022-02-02 18:05:10|15101|15100|15091.8|15090.8|15102|15101|15089.7|15088.7|398
1643825120000|2022-02-02 18:05:20|15092|15091|15092.5|15091.5|15094.3|15093.3|15091.8|15090.8|205
1643825130000|2022-02-02 18:05:30|15092.4|15091.4|15093.3|15092.3|15093.5|15092.5|15090.8|15089.8|106
1643825140000|2022-02-02 18:05:40|15093.5|15092.5|15097.5|15096.5|15097.7|15096.7|15093.3|15092.3|87
1643825150000|2022-02-02 18:05:50|15098|15097|15095|15094|15098.4|15097.4|15094.5|15093.5|90
1643825160000|2022-02-02 18:06:00|15095.3|15094.3|15099.5|15098.5|15100.4|15099.4|15095.3|15094.3|77
1643825170000|2022-02-02 18:06:10|15099.8|15098.8|15098.8|15097.8|15101.2|15100.2|15098.8|15097.8|94
1643825180000|2022-02-02 18:06:20|15098.7|15097.7|15102.9|15101.9|15102.9|15101.9|15096.3|15095.3|124
1643825190000|2022-02-02 18:06:30|15103.4|15102.4|15104.4|15103.4|15105.2|15104.2|15102.7|15101.7|92
1643825200000|2022-02-02 18:06:40|15104.5|15103.5|15106.2|15105.2|15106.4|15105.4|15103.3|15102.3|63
1643825210000|2022-02-02 18:06:50|15106.5|15105.5|15105.3|15104.3|15107|15106|15105.3|15104.3|57
1643825220000|2022-02-02 18:07:00|15106|15105|15109.8|15108.8|15110.5|15109.5|15105.4|15104.4|149
1643825230000|2022-02-02 18:07:10|15111|15110|15113.5|15112.5|15113.9|15112.9|15108.8|15107.8|149
1643825240000|2022-02-02 18:07:20|15113.7|15112.7|15112.5|15111.5|15114.8|15113.8|15111.8|15110.8|111
1643825250000|2022-02-02 18:07:30|15112.7|15111.7|15112.7|15111.7|15113.2|15112.2|15109.5|15108.5|93
1643825260000|2022-02-02 18:07:40|15112.8|15111.8|15112.4|15111.4|15112.8|15111.8|15110.3|15109.3|131
1643825270000|2022-02-02 18:07:50|15111.4|15110.4|15112.5|15111.5|15113.8|15112.8|15110.9|15109.9|94
1643825280000|2022-02-02 18:08:00|15112.4|15111.4|15110|15109|15113.5|15112.5|15108.3|15107.3|120
1643825290000|2022-02-02 18:08:10|15110.8|15109.8|15109|15108|15112.4|15111.4|15109|15108|117
1643825300000|2022-02-02 18:08:20|15109.4|15108.4|15113.5|15112.5|15114|15113|15108.3|15107.3|208
1643825310000|2022-02-02 18:08:30|15113.4|15112.4|15110.5|15109.5|15113.5|15112.5|15109.8|15108.8|55
1643825320000|2022-02-02 18:08:40|15110.3|15109.3|15107.3|15106.3|15112.5|15111.5|15107.2|15106.2|116
1643825330000|2022-02-02 18:08:50|15107.5|15106.5|15107.4|15106.4|15109.8|15108.8|15107.4|15106.4|62
1643825340000|2022-02-02 18:09:00|15107.3|15106.3|15103.8|15102.8|15109|15108|15100.5|15099.5|165
1643825350000|2022-02-02 18:09:10|15103.9|15102.9|15106.7|15105.7|15106.7|15105.7|15103.3|15102.3|77
1643825360000|2022-02-02 18:09:20|15106.8|15105.8|15104.8|15103.8|15106.8|15105.8|15102.7|15101.7|85
1643825370000|2022-02-02 18:09:30|15104.9|15103.9|15102.5|15101.5|15105.3|15104.3|15101.3|15100.3|77
1643825380000|2022-02-02 18:09:40|15102.4|15101.4|15100|15099|15103.5|15102.5|15096.3|15095.3|155
1643825390000|2022-02-02 18:09:50|15100.2|15099.2|15095.7|15094.7|15100.8|15099.8|15095.2|15094.2|142
1643825400000|2022-02-02 18:10:00|15097|15096|15097.3|15096.3|15099|15098|15096.2|15095.2|136
1643825410000|2022-02-02 18:10:10|15097.2|15096.2|15084|15083|15097.3|15096.3|15082.7|15081.7|517
1643825420000|2022-02-02 18:10:20|15084.2|15083.2|15083.3|15082.3|15085.7|15084.7|15081.9|15080.9|204
1643825430000|2022-02-02 18:10:30|15083.7|15082.7|15077.8|15076.8|15084.4|15083.4|15075.8|15074.8|319
1643825440000|2022-02-02 18:10:40|15077.9|15076.9|15082.5|15081.5|15082.5|15081.5|15077.5|15076.5|177
1643825450000|2022-02-02 18:10:50|15082.9|15081.9|15084.2|15083.2|15084.8|15083.8|15081.3|15080.3|131
1643825460000|2022-02-02 18:11:00|15085.7|15084.7|15086.2|15085.2|15088|15087|15084.8|15083.8|111
1643825470000|2022-02-02 18:11:10|15086.3|15085.3|15085|15084|15087.5|15086.5|15085|15084|118
1643825480000|2022-02-02 18:11:20|15085.2|15084.2|15086.5|15085.5|15088.4|15087.4|15084|15083|150
1643825490000|2022-02-02 18:11:30|15086.8|15085.8|15088.3|15087.3|15090.5|15089.5|15086.5|15085.5|63
1643825500000|2022-02-02 18:11:40|15086|15085|15087|15086|15087.3|15086.3|15085|15084|87
1643825510000|2022-02-02 18:11:50|15087.3|15086.3|15086.3|15085.3|15087.3|15086.3|15084|15083|36
1643825520000|2022-02-02 18:12:00|15086.8|15085.8|15089.8|15088.8|15091.3|15090.3|15083.8|15082.8|147
1643825530000|2022-02-02 18:12:10|15090.4|15089.4|15090.4|15089.4|15091.9|15090.9|15088.9|15087.9|53
1643825540000|2022-02-02 18:12:20|15090.5|15089.5|15090.5|15089.5|15091|15090|15087.5|15086.5|68
1643825550000|2022-02-02 18:12:30|15090.8|15089.8|15089.4|15088.4|15091.8|15090.8|15088.5|15087.5|58
1643825560000|2022-02-02 18:12:40|15089.3|15088.3|15090.3|15089.3|15093.4|15092.4|15088.3|15087.3|90
1643825570000|2022-02-02 18:12:50|15089.8|15088.8|15087.7|15086.7|15091|15090|15087.7|15086.7|84
1643825580000|2022-02-02 18:13:00|15087.3|15086.3|15086.7|15085.7|15087.9|15086.9|15083.9|15082.9|138
1643825590000|2022-02-02 18:13:10|15086.4|15085.4|15086|15085|15087.8|15086.8|15083.8|15082.8|84
1643825600000|2022-02-02 18:13:20|15086.2|15085.2|15088|15087|15089.8|15088.8|15086.2|15085.2|54
1643825610000|2022-02-02 18:13:30|15087.9|15086.9|15084.7|15083.7|15088.2|15087.2|15084.7|15083.7|35
1643825620000|2022-02-02 18:13:40|15084.8|15083.8|15085.5|15084.5|15086.8|15085.8|15084|15083|36
1643825630000|2022-02-02 18:13:50|15086|15085|15081.7|15080.7|15086|15085|15080.3|15079.3|100
1643825640000|2022-02-02 18:14:00|15081.8|15080.8|15087.8|15086.8|15089.5|15088.5|15081.8|15080.8|107
1643825650000|2022-02-02 18:14:10|15088|15087|15090.3|15089.3|15090.7|15089.7|15087.5|15086.5|42
1643825660000|2022-02-02 18:14:20|15090.2|15089.2|15089.5|15088.5|15091|15090|15089.2|15088.2|42
1643825670000|2022-02-02 18:14:30|15089.3|15088.3|15090.8|15089.8|15092.9|15091.9|15089.3|15088.3|69
1643825680000|2022-02-02 18:14:40|15090.9|15089.9|15089.4|15088.4|15093.3|15092.3|15089.3|15088.3|131
1643825690000|2022-02-02 18:14:50|15089.3|15088.3|15090.4|15089.4|15090.4|15089.4|15087.8|15086.8|63
1643825700000|2022-02-02 18:15:00|15090.3|15089.3|15091.8|15090.8|15091.8|15090.8|15088.7|15087.7|169
1643825710000|2022-02-02 18:15:10|15092.2|15091.2|15096.3|15095.3|15097.4|15096.4|15091.4|15090.4|156
1643825720000|2022-02-02 18:15:20|15096.5|15095.5|15093.9|15092.9|15097.5|15096.5|15093.3|15092.3|129
1643825730000|2022-02-02 18:15:30|15094.7|15093.7|15094.7|15093.7|15095.7|15094.7|15093.8|15092.8|37
1643825740000|2022-02-02 18:15:40|15095.2|15094.2|15101.2|15100.2|15101.4|15100.4|15095|15094|204
1643825750000|2022-02-02 18:15:50|15101.3|15100.3|15100.3|15099.3|15101.8|15100.8|15099.4|15098.4|121
1643825760000|2022-02-02 18:16:00|15100.5|15099.5|15098.4|15097.4|15101.3|15100.3|15098.3|15097.3|74
1643825770000|2022-02-02 18:16:10|15098.2|15097.2|15094|15093|15101.3|15100.3|15093.7|15092.7|142
1643825780000|2022-02-02 18:16:20|15093.8|15092.8|15102.3|15101.3|15102.3|15101.3|15093.3|15092.3|130
1643825790000|2022-02-02 18:16:30|15102.4|15101.4|15101.9|15100.9|15105.3|15104.3|15101|15100|98
1643825800000|2022-02-02 18:16:40|15102.7|15101.7|15102.4|15101.4|15103.9|15102.9|15102|15101|73
1643825810000|2022-02-02 18:16:50|15102.3|15101.3|15099.4|15098.4|15102.4|15101.4|15099.2|15098.2|95
1643825820000|2022-02-02 18:17:00|15099.5|15098.5|15105|15104|15107|15106|15095.5|15094.5|159
1643825830000|2022-02-02 18:17:10|15105.2|15104.2|15107.5|15106.5|15109.4|15108.4|15104.5|15103.5|155
1643825840000|2022-02-02 18:17:20|15107.8|15106.8|15102.5|15101.5|15107.9|15106.9|15102.3|15101.3|140
1643825850000|2022-02-02 18:17:30|15102.8|15101.8|15103.2|15102.2|15105.9|15104.9|15101.7|15100.7|76
1643825860000|2022-02-02 18:17:40|15103.3|15102.3|15105.2|15104.2|15105.5|15104.5|15102.8|15101.8|91
1643825870000|2022-02-02 18:17:50|15105.3|15104.3|15101.2|15100.2|15105.3|15104.3|15100.9|15099.9|85
1643825880000|2022-02-02 18:18:00|15101.5|15100.5|15095.3|15094.3|15102.5|15101.5|15095.3|15094.3|187
1643825890000|2022-02-02 18:18:10|15094.9|15093.9|15093.2|15092.2|15094.9|15093.9|15089.7|15088.7|203
1643825900000|2022-02-02 18:18:20|15092.8|15091.8|15092.3|15091.3|15094.5|15093.5|15089.7|15088.7|114
1643825910000|2022-02-02 18:18:30|15092.5|15091.5|15094.3|15093.3|15094.7|15093.7|15092.3|15091.3|47
1643825920000|2022-02-02 18:18:40|15094.5|15093.5|15092|15091|15095.7|15094.7|15089.9|15088.9|68
1643825930000|2022-02-02 18:18:50|15091.8|15090.8|15091.8|15090.8|15092|15091|15089.4|15088.4|58
1643825940000|2022-02-02 18:19:00|15091.7|15090.7|15082.8|15081.8|15092.5|15091.5|15081.4|15080.4|367
1643825950000|2022-02-02 18:19:10|15083|15082|15088.5|15087.5|15090.7|15089.7|15082.5|15081.5|135
1643825960000|2022-02-02 18:19:20|15088.7|15087.7|15091.5|15090.5|15093.5|15092.5|15088.7|15087.7|99
1643825970000|2022-02-02 18:19:30|15091.8|15090.8|15089.2|15088.2|15091.8|15090.8|15087.5|15086.5|49
1643825980000|2022-02-02 18:19:40|15089.3|15088.3|15090.2|15089.2|15090.8|15089.8|15088.8|15087.8|24
1643825990000|2022-02-02 18:19:50|15090.3|15089.3|15089.4|15088.4|15090.3|15089.3|15088.2|15087.2|41
1643826000000|2022-02-02 18:20:00|15089.3|15088.3|15093.8|15092.8|15094.9|15093.9|15089|15088|123
1643826010000|2022-02-02 18:20:10|15094|15093|15092.5|15091.5|15096.8|15095.8|15092|15091|87
1643826020000|2022-02-02 18:20:20|15092.7|15091.7|15093.8|15092.8|15094.4|15093.4|15088.4|15087.4|84
1643826030000|2022-02-02 18:20:30|15093.7|15092.7|15090.3|15089.3|15093.7|15092.7|15089.4|15088.4|91
1643826040000|2022-02-02 18:20:40|15090.4|15089.4|15090.8|15089.8|15095.3|15094.3|15090.4|15089.4|68
1643826050000|2022-02-02 18:20:50|15090.9|15089.9|15092.7|15091.7|15092.8|15091.8|15089.8|15088.8|43
1643826060000|2022-02-02 18:21:00|15092.5|15091.5|15085.8|15084.8|15093.3|15092.3|15085.3|15084.3|123
1643826070000|2022-02-02 18:21:10|15085.9|15084.9|15090.9|15089.9|15090.9|15089.9|15082.3|15081.3|169
1643826080000|2022-02-02 18:21:20|15090.3|15089.3|15091.4|15090.4|15091.4|15090.4|15089.3|15088.3|47
1643826090000|2022-02-02 18:21:30|15091.7|15090.7|15087.8|15086.8|15094.3|15093.3|15087.7|15086.7|105
1643826100000|2022-02-02 18:21:40|15087.7|15086.7|15086.9|15085.9|15088.3|15087.3|15083|15082|80
1643826110000|2022-02-02 18:21:50|15087|15086|15087.4|15086.4|15088.8|15087.8|15085|15084|40
1643826120000|2022-02-02 18:22:00|15088.7|15087.7|15087.5|15086.5|15090.8|15089.8|15086.4|15085.4|86
1643826130000|2022-02-02 18:22:10|15087.4|15086.4|15087.4|15086.4|15090.2|15089.2|15086.5|15085.5|46
1643826140000|2022-02-02 18:22:20|15087.5|15086.5|15087.5|15086.5|15088.3|15087.3|15086.2|15085.2|44
1643826150000|2022-02-02 18:22:30|15088.8|15087.8|15087.8|15086.8|15088.8|15087.8|15085.5|15084.5|38
1643826160000|2022-02-02 18:22:40|15087.7|15086.7|15091.4|15090.4|15091.4|15090.4|15087|15086|59
1643826170000|2022-02-02 18:22:50|15091.2|15090.2|15088|15087|15092.2|15091.2|15087|15086|48
1643826180000|2022-02-02 18:23:00|15089.4|15088.4|15093|15092|15093.9|15092.9|15089|15088|68
1643826190000|2022-02-02 18:23:10|15092.9|15091.9|15094.2|15093.2|15095|15094|15092.3|15091.3|58
1643826200000|2022-02-02 18:23:20|15094.9|15093.9|15096.3|15095.3|15098.5|15097.5|15094.9|15093.9|123
1643826210000|2022-02-02 18:23:30|15096.9|15095.9|15096.5|15095.5|15098.8|15097.8|15095.8|15094.8|60
1643826220000|2022-02-02 18:23:40|15096.4|15095.4|15097.3|15096.3|15099.3|15098.3|15096.4|15095.4|75
1643826230000|2022-02-02 18:23:50|15097|15096|15090|15089|15097|15096|15090|15089|108
1643826240000|2022-02-02 18:24:00|15089.8|15088.8|15083.4|15082.4|15092|15091|15082.2|15081.2|177
1643826250000|2022-02-02 18:24:10|15083.2|15082.2|15084.9|15083.9|15085|15084|15079.4|15078.4|149
1643826260000|2022-02-02 18:24:20|15084.5|15083.5|15073.8|15072.8|15084.5|15083.5|15073.8|15072.8|312
1643826270000|2022-02-02 18:24:30|15074.3|15073.3|15074.5|15073.5|15075.2|15074.2|15066.4|15065.4|360
1643826280000|2022-02-02 18:24:40|15074.7|15073.7|15071.3|15070.3|15075.9|15074.9|15071.2|15070.2|439
1643826290000|2022-02-02 18:24:50|15071.2|15070.2|15069.8|15068.8|15072|15071|15068.5|15067.5|171
1643826300000|2022-02-02 18:25:00|15069.9|15068.9|15075.3|15074.3|15075.4|15074.4|15069.9|15068.9|159
1643826310000|2022-02-02 18:25:10|15075.4|15074.4|15076.5|15075.5|15078.5|15077.5|15073.7|15072.7|124
1643826320000|2022-02-02 18:25:20|15076.7|15075.7|15075.4|15074.4|15076.7|15075.7|15070.9|15069.9|166
1643826330000|2022-02-02 18:25:30|15075.7|15074.7|15074.5|15073.5|15077.2|15076.2|15073|15072|97
1643826340000|2022-02-02 18:25:40|15074.4|15073.4|15075.3|15074.3|15076|15075|15073.3|15072.3|47
1643826350000|2022-02-02 18:25:50|15075.4|15074.4|15073.8|15072.8|15076.2|15075.2|15072.7|15071.7|48
1643826360000|2022-02-02 18:26:00|15074.2|15073.2|15078.3|15077.3|15078.8|15077.8|15073.5|15072.5|70
1643826370000|2022-02-02 18:26:10|15078.2|15077.2|15067|15066|15078.5|15077.5|15067|15066|158
1643826380000|2022-02-02 18:26:20|15067.4|15066.4|15070.5|15069.5|15071.3|15070.3|15063.5|15062.5|239
1643826390000|2022-02-02 18:26:30|15070.8|15069.8|15075.3|15074.3|15076|15075|15070.8|15069.8|112
1643826400000|2022-02-02 18:26:40|15075|15074|15074.2|15073.2|15076.8|15075.8|15072.8|15071.8|60
1643826410000|2022-02-02 18:26:50|15074|15073|15073|15072|15076.5|15075.5|15073|15072|54
1643826420000|2022-02-02 18:27:00|15073.2|15072.2|15067.3|15066.3|15074.2|15073.2|15065.8|15064.8|107
1643826430000|2022-02-02 18:27:10|15067.4|15066.4|15060.7|15059.7|15067.5|15066.5|15060.7|15059.7|201
1643826440000|2022-02-02 18:27:20|15061|15060|15062.7|15061.7|15064.9|15063.9|15060|15059|154
1643826450000|2022-02-02 18:27:30|15062.5|15061.5|15060.8|15059.8|15063.8|15062.8|15060.7|15059.7|70
1643826460000|2022-02-02 18:27:40|15060.7|15059.7|15058.8|15057.8|15062.5|15061.5|15058.7|15057.7|147
1643826470000|2022-02-02 18:27:50|15059.9|15058.9|15055.5|15054.5|15061.5|15060.5|15055.3|15054.3|237
1643826480000|2022-02-02 18:28:00|15055.3|15054.3|15057.4|15056.4|15060.5|15059.5|15054.7|15053.7|166
1643826490000|2022-02-02 18:28:10|15057.5|15056.5|15062.5|15061.5|15064.4|15063.4|15056.4|15055.4|179
1643826500000|2022-02-02 18:28:20|15062.8|15061.8|15063.2|15062.2|15064.3|15063.3|15061.4|15060.4|106
1643826510000|2022-02-02 18:28:30|15063.4|15062.4|15064.8|15063.8|15066.8|15065.8|15057.5|15056.5|301
1643826520000|2022-02-02 18:28:40|15064.7|15063.7|15061|15060|15065.2|15064.2|15061|15060|191
1643826530000|2022-02-02 18:28:50|15061.5|15060.5|15060.3|15059.3|15061.8|15060.8|15057|15056|144
1643826540000|2022-02-02 18:29:00|15059.7|15058.7|15064.3|15063.3|15064.3|15063.3|15056.2|15055.2|118
1643826550000|2022-02-02 18:29:10|15064.4|15063.4|15065.8|15064.8|15067.3|15066.3|15062.9|15061.9|136
1643826560000|2022-02-02 18:29:20|15065.5|15064.5|15073.2|15072.2|15073.2|15072.2|15065.5|15064.5|175
1643826570000|2022-02-02 18:29:30|15073.3|15072.3|15070.5|15069.5|15073.7|15072.7|15070.5|15069.5|236
1643826580000|2022-02-02 18:29:40|15069.8|15068.8|15070.4|15069.4|15072|15071|15068.8|15067.8|93
1643826590000|2022-02-02 18:29:50|15070.3|15069.3|15071.4|15070.4|15072.3|15071.3|15070|15069|49
1643826600000|2022-02-02 18:30:00|15071|15070|15065|15064|15071.9|15070.9|15064.8|15063.8|139
1643826610000|2022-02-02 18:30:10|15064.4|15063.4|15067.9|15066.9|15067.9|15066.9|15064.2|15063.2|81
1643826620000|2022-02-02 18:30:20|15067.8|15066.8|15069.2|15068.2|15071.9|15070.9|15065.5|15064.5|210
1643826630000|2022-02-02 18:30:30|15068.8|15067.8|15069.8|15068.8|15070.7|15069.7|15067.8|15066.8|66
1643826640000|2022-02-02 18:30:40|15069.7|15068.7|15075.2|15074.2|15075.3|15074.3|15068.8|15067.8|91
1643826650000|2022-02-02 18:30:50|15075|15074|15072.5|15071.5|15076|15075|15072|15071|78
1643826660000|2022-02-02 18:31:00|15072.8|15071.8|15075.5|15074.5|15076|15075|15071.9|15070.9|56
1643826670000|2022-02-02 18:31:10|15075.4|15074.4|15072.8|15071.8|15075.8|15074.8|15072.2|15071.2|80
1643826680000|2022-02-02 18:31:20|15072.7|15071.7|15073.5|15072.5|15076.9|15075.9|15071.4|15070.4|76
1643826690000|2022-02-02 18:31:30|15073.4|15072.4|15076.4|15075.4|15076.5|15075.5|15072.8|15071.8|45
1643826700000|2022-02-02 18:31:40|15076.3|15075.3|15078.5|15077.5|15079.3|15078.3|15075.7|15074.7|60
1643826710000|2022-02-02 18:31:50|15078.7|15077.7|15075.8|15074.8|15079.3|15078.3|15074|15073|109
1643826720000|2022-02-02 18:32:00|15075.7|15074.7|15077.2|15076.2|15077.2|15076.2|15073|15072|107
1643826730000|2022-02-02 18:32:10|15078|15077|15077.8|15076.8|15082.3|15081.3|15077.3|15076.3|120
1643826740000|2022-02-02 18:32:20|15077.9|15076.9|15080|15079|15081.2|15080.2|15077|15076|58
1643826750000|2022-02-02 18:32:30|15079.8|15078.8|15083.5|15082.5|15084|15083|15079.5|15078.5|85
1643826760000|2022-02-02 18:32:40|15083.4|15082.4|15083|15082|15084|15083|15081.2|15080.2|208
1643826770000|2022-02-02 18:32:50|15082.9|15081.9|15083|15082|15084.2|15083.2|15081.8|15080.8|90
1643826780000|2022-02-02 18:33:00|15083.2|15082.2|15078.8|15077.8|15083.3|15082.3|15078.7|15077.7|72
1643826790000|2022-02-02 18:33:10|15078.9|15077.9|15079.4|15078.4|15079.8|15078.8|15076.5|15075.5|73
1643826800000|2022-02-02 18:33:20|15079.3|15078.3|15080|15079|15081.4|15080.4|15078.4|15077.4|59
1643826810000|2022-02-02 18:33:30|15079.9|15078.9|15079.5|15078.5|15079.9|15078.9|15078.8|15077.8|21
1643826820000|2022-02-02 18:33:40|15079.4|15078.4|15078.8|15077.8|15079.5|15078.5|15077.5|15076.5|54
1643826830000|2022-02-02 18:33:50|15078.9|15077.9|15079.7|15078.7|15082.2|15081.2|15078.3|15077.3|45
1643826840000|2022-02-02 18:34:00|15079.9|15078.9|15081|15080|15081.8|15080.8|15078.4|15077.4|72
1643826850000|2022-02-02 18:34:10|15080.8|15079.8|15079.8|15078.8|15081.4|15080.4|15078.4|15077.4|38
1643826860000|2022-02-02 18:34:20|15079.7|15078.7|15080.8|15079.8|15080.8|15079.8|15077.9|15076.9|53
1643826870000|2022-02-02 18:34:30|15080.7|15079.7|15078.9|15077.9|15082.9|15081.9|15078.3|15077.3|37
1643826880000|2022-02-02 18:34:40|15079|15078|15079.8|15078.8|15082|15081|15078.9|15077.9|39
1643826890000|2022-02-02 18:34:50|15079.5|15078.5|15080.3|15079.3|15081.3|15080.3|15079.3|15078.3|28
1643826900000|2022-02-02 18:35:00|15080.4|15079.4|15086.2|15085.2|15089.8|15088.8|15079.8|15078.8|241
1643826910000|2022-02-02 18:35:10|15086.3|15085.3|15086.7|15085.7|15089|15088|15085.3|15084.3|114
1643826920000|2022-02-02 18:35:20|15086.8|15085.8|15091.5|15090.5|15091.9|15090.9|15086.5|15085.5|141
1643826930000|2022-02-02 18:35:30|15090.7|15089.7|15090.5|15089.5|15092|15091|15088.8|15087.8|188
1643826940000|2022-02-02 18:35:40|15091|15090|15091.5|15090.5|15091.9|15090.9|15089.2|15088.2|143
1643826950000|2022-02-02 18:35:50|15092.2|15091.2|15084.5|15083.5|15092.9|15091.9|15084.4|15083.4|189
1643826960000|2022-02-02 18:36:00|15084.7|15083.7|15084.9|15083.9|15086.9|15085.9|15084|15083|83
1643826970000|2022-02-02 18:36:10|15084.3|15083.3|15085.7|15084.7|15086.7|15085.7|15084|15083|70
1643826980000|2022-02-02 18:36:20|15086.8|15085.8|15091.2|15090.2|15091.7|15090.7|15086.5|15085.5|84
1643826990000|2022-02-02 18:36:30|15091.3|15090.3|15091.7|15090.7|15092.3|15091.3|15089.5|15088.5|59
1643827000000|2022-02-02 18:36:40|15091.8|15090.8|15089.4|15088.4|15092.8|15091.8|15088.8|15087.8|82
1643827010000|2022-02-02 18:36:50|15089.5|15088.5|15090.4|15089.4|15090.9|15089.9|15088.8|15087.8|44
1643827020000|2022-02-02 18:37:00|15090|15089|15088.8|15087.8|15090|15089|15088|15087|34
1643827030000|2022-02-02 18:37:10|15088.9|15087.9|15089.3|15088.3|15090.2|15089.2|15087.2|15086.2|69
1643827040000|2022-02-02 18:37:20|15089.4|15088.4|15090|15089|15091.2|15090.2|15087.8|15086.8|60
1643827050000|2022-02-02 18:37:30|15089.5|15088.5|15089.4|15088.4|15089.8|15088.8|15087.2|15086.2|77
1643827060000|2022-02-02 18:37:40|15089.3|15088.3|15088.9|15087.9|15091.9|15090.9|15088.8|15087.8|56
1643827070000|2022-02-02 18:37:50|15088.4|15087.4|15088.9|15087.9|15089.5|15088.5|15088.2|15087.2|49
1643827080000|2022-02-02 18:38:00|15088.8|15087.8|15089.8|15088.8|15090.3|15089.3|15088.5|15087.5|44
1643827090000|2022-02-02 18:38:10|15089.7|15088.7|15083.9|15082.9|15089.7|15088.7|15083.9|15082.9|79
1643827100000|2022-02-02 18:38:20|15083.8|15082.8|15082|15081|15084.2|15083.2|15080.9|15079.9|121
1643827110000|2022-02-02 18:38:30|15081.8|15080.8|15080.8|15079.8|15082.8|15081.8|15080.7|15079.7|52
1643827120000|2022-02-02 18:38:40|15080.7|15079.7|15085.7|15084.7|15085.7|15084.7|15078.3|15077.3|88
1643827130000|2022-02-02 18:38:50|15085.5|15084.5|15084.8|15083.8|15086.4|15085.4|15083.9|15082.9|51
1643827140000|2022-02-02 18:39:00|15084.9|15083.9|15085.8|15084.8|15086.4|15085.4|15084.9|15083.9|30
1643827150000|2022-02-02 18:39:10|15085.9|15084.9|15084.8|15083.8|15085.9|15084.9|15083.8|15082.8|26
1643827160000|2022-02-02 18:39:20|15085|15084|15091.8|15090.8|15093.2|15092.2|15084.9|15083.9|235
1643827170000|2022-02-02 18:39:30|15092|15091|15096|15095|15096.3|15095.3|15092|15091|172
1643827180000|2022-02-02 18:39:40|15095.5|15094.5|15100.5|15099.5|15100.5|15099.5|15095.3|15094.3|159
1643827190000|2022-02-02 18:39:50|15100.4|15099.4|15100.3|15099.3|15102|15101|15098.2|15097.2|101
1643827200000|2022-02-02 18:40:00|15100|15099|15098.4|15097.4|15100.7|15099.7|15098.4|15097.4|87
1643827210000|2022-02-02 18:40:10|15098.3|15097.3|15100.7|15099.7|15100.7|15099.7|15095.4|15094.4|145
1643827220000|2022-02-02 18:40:20|15100.5|15099.5|15099.4|15098.4|15101.7|15100.7|15098.2|15097.2|103
1643827230000|2022-02-02 18:40:30|15099.3|15098.3|15100|15099|15100.8|15099.8|15098.7|15097.7|91
1643827240000|2022-02-02 18:40:40|15100.2|15099.2|15100.3|15099.3|15101.4|15100.4|15097.9|15096.9|163
1643827250000|2022-02-02 18:40:50|15100.2|15099.2|15103.7|15102.7|15104.3|15103.3|15099.5|15098.5|196
1643827260000|2022-02-02 18:41:00|15104.3|15103.3|15098.4|15097.4|15104.8|15103.8|15097.2|15096.2|193
1643827270000|2022-02-02 18:41:10|15098.3|15097.3|15102.9|15101.9|15103.2|15102.2|15097.7|15096.7|101
1643827280000|2022-02-02 18:41:20|15103|15102|15100.7|15099.7|15103.9|15102.9|15099.7|15098.7|163
1643827290000|2022-02-02 18:41:30|15100.8|15099.8|15102.4|15101.4|15102.4|15101.4|15098.9|15097.9|106
1643827300000|2022-02-02 18:41:40|15102.3|15101.3|15100.7|15099.7|15102.3|15101.3|15100|15099|44
1643827310000|2022-02-02 18:41:50|15100.8|15099.8|15102.4|15101.4|15102.5|15101.5|15100.5|15099.5|31
1643827320000|2022-02-02 18:42:00|15102|15101|15102.3|15101.3|15102.4|15101.4|15100.3|15099.3|91
1643827330000|2022-02-02 18:42:10|15102.2|15101.2|15103.3|15102.3|15105|15104|15101.2|15100.2|86
1643827340000|2022-02-02 18:42:20|15103.2|15102.2|15099|15098|15103.3|15102.3|15098.7|15097.7|119
1643827350000|2022-02-02 18:42:30|15098.9|15097.9|15101.5|15100.5|15102.9|15101.9|15098.9|15097.9|120
1643827360000|2022-02-02 18:42:40|15101.4|15100.4|15103.9|15102.9|15105.9|15104.9|15101.3|15100.3|137
1643827370000|2022-02-02 18:42:50|15103.5|15102.5|15104.2|15103.2|15104.8|15103.8|15102.9|15101.9|73
1643827380000|2022-02-02 18:43:00|15104|15103|15107.7|15106.7|15109|15108|15103.8|15102.8|157
1643827390000|2022-02-02 18:43:10|15107.5|15106.5|15113.2|15112.2|15113.2|15112.2|15107.3|15106.3|191
1643827400000|2022-02-02 18:43:20|15113.3|15112.3|15111.4|15110.4|15113.8|15112.8|15109.5|15108.5|204
1643827410000|2022-02-02 18:43:30|15111.7|15110.7|15111|15110|15112.8|15111.8|15109.2|15108.2|99
1643827420000|2022-02-02 18:43:40|15110.9|15109.9|15104.4|15103.4|15111.3|15110.3|15104.4|15103.4|184
1643827430000|2022-02-02 18:43:50|15104.3|15103.3|15101.7|15100.7|15104.3|15103.3|15100.5|15099.5|150
1643827440000|2022-02-02 18:44:00|15101.8|15100.8|15092|15091|15102.3|15101.3|15091.2|15090.2|331
1643827450000|2022-02-02 18:44:10|15091.9|15090.9|15089.3|15088.3|15093|15092|15085.8|15084.8|236
1643827460000|2022-02-02 18:44:20|15089.4|15088.4|15092|15091|15093.8|15092.8|15089.4|15088.4|92
1643827470000|2022-02-02 18:44:30|15091.8|15090.8|15092|15091|15093.9|15092.9|15090.4|15089.4|82
1643827480000|2022-02-02 18:44:40|15092.2|15091.2|15095.9|15094.9|15096|15095|15091.4|15090.4|60
1643827490000|2022-02-02 18:44:50|15096.8|15095.8|15097.8|15096.8|15099|15098|15096.3|15095.3|74
1643827500000|2022-02-02 18:45:00|15097.5|15096.5|15096.5|15095.5|15098.5|15097.5|15095.5|15094.5|66
1643827510000|2022-02-02 18:45:10|15096.4|15095.4|15100.3|15099.3|15100.9|15099.9|15096.3|15095.3|75
1643827520000|2022-02-02 18:45:20|15100|15099|15098.3|15097.3|15100.2|15099.2|15097.3|15096.3|38
1643827530000|2022-02-02 18:45:30|15098.2|15097.2|15097.4|15096.4|15098.2|15097.2|15095.5|15094.5|52
1643827540000|2022-02-02 18:45:40|15097.3|15096.3|15098.3|15097.3|15099.5|15098.5|15097|15096|19
1643827550000|2022-02-02 18:45:50|15098.4|15097.4|15098.9|15097.9|15099.3|15098.3|15097|15096|23
1643827560000|2022-02-02 18:46:00|15098.5|15097.5|15102.2|15101.2|15103.4|15102.4|15098.3|15097.3|54
1643827570000|2022-02-02 18:46:10|15102|15101|15102|15101|15102.4|15101.4|15100.2|15099.2|25
1643827580000|2022-02-02 18:46:20|15102.5|15101.5|15104.7|15103.7|15105.5|15104.5|15101.2|15100.2|66
1643827590000|2022-02-02 18:46:30|15104.8|15103.8|15102.8|15101.8|15104.8|15103.8|15101.8|15100.8|33
1643827600000|2022-02-02 18:46:40|15102.7|15101.7|15099.2|15098.2|15102.8|15101.8|15099.2|15098.2|60
1643827610000|2022-02-02 18:46:50|15099.3|15098.3|15098.8|15097.8|15101.5|15100.5|15098.8|15097.8|64
1643827620000|2022-02-02 18:47:00|15098.2|15097.2|15093.5|15092.5|15100|15099|15093.2|15092.2|173
1643827630000|2022-02-02 18:47:10|15093.4|15092.4|15095.8|15094.8|15096|15095|15091.2|15090.2|68
1643827640000|2022-02-02 18:47:20|15095.9|15094.9|15096.8|15095.8|15097.2|15096.2|15094.3|15093.3|60
1643827650000|2022-02-02 18:47:30|15096.9|15095.9|15095.7|15094.7|15097.9|15096.9|15095.2|15094.2|34
1643827660000|2022-02-02 18:47:40|15095|15094|15090.7|15089.7|15095.4|15094.4|15090|15089|81
1643827670000|2022-02-02 18:47:50|15090.8|15089.8|15089.3|15088.3|15090.8|15089.8|15087.9|15086.9|91
1643827680000|2022-02-02 18:48:00|15089.2|15088.2|15079.8|15078.8|15089.3|15088.3|15078.3|15077.3|266
1643827690000|2022-02-02 18:48:10|15079.9|15078.9|15084.3|15083.3|15084.3|15083.3|15079.8|15078.8|80
1643827700000|2022-02-02 18:48:20|15084.2|15083.2|15084.9|15083.9|15086|15085|15080.4|15079.4|106
1643827710000|2022-02-02 18:48:30|15085.2|15084.2|15080.8|15079.8|15085.4|15084.4|15080.3|15079.3|92
1643827720000|2022-02-02 18:48:40|15081|15080|15080.5|15079.5|15084|15083|15078.7|15077.7|98
1643827730000|2022-02-02 18:48:50|15080.7|15079.7|15075.2|15074.2|15081|15080|15071.3|15070.3|193
1643827740000|2022-02-02 18:49:00|15075|15074|15072.3|15071.3|15075.5|15074.5|15070.9|15069.9|198
1643827750000|2022-02-02 18:49:10|15072.5|15071.5|15072.3|15071.3|15076|15075|15070.3|15069.3|139
1643827760000|2022-02-02 18:49:20|15072.8|15071.8|15073|15072|15076.5|15075.5|15072.8|15071.8|109
1643827770000|2022-02-02 18:49:30|15073.2|15072.2|15074|15073|15075.3|15074.3|15072.3|15071.3|48
1643827780000|2022-02-02 18:49:40|15073.8|15072.8|15072.3|15071.3|15076|15075|15071.5|15070.5|69
1643827790000|2022-02-02 18:49:50|15071.5|15070.5|15068.8|15067.8|15073.8|15072.8|15068.2|15067.2|112
1643827800000|2022-02-02 18:50:00|15068.9|15067.9|15078|15077|15078.5|15077.5|15068.5|15067.5|141
1643827810000|2022-02-02 18:50:10|15078.3|15077.3|15072.3|15071.3|15079|15078|15072.3|15071.3|73
1643827820000|2022-02-02 18:50:20|15072.2|15071.2|15063.8|15062.8|15073|15072|15063.5|15062.5|173
1643827830000|2022-02-02 18:50:30|15064|15063|15063|15062|15067.4|15066.4|15062|15061|180
1643827840000|2022-02-02 18:50:40|15063.2|15062.2|15064.3|15063.3|15066.2|15065.2|15062.3|15061.3|86
1643827850000|2022-02-02 18:50:50|15064.5|15063.5|15067.9|15066.9|15068|15067|15062.8|15061.8|67
1643827860000|2022-02-02 18:51:00|15067.8|15066.8|15071.3|15070.3|15073.8|15072.8|15067.8|15066.8|79
1643827870000|2022-02-02 18:51:10|15070.8|15069.8|15068.8|15067.8|15070.8|15069.8|15068.8|15067.8|71
1643827880000|2022-02-02 18:51:20|15068.9|15067.9|15069.3|15068.3|15071.3|15070.3|15068.3|15067.3|23
1643827890000|2022-02-02 18:51:30|15069.4|15068.4|15065.3|15064.3|15071|15070|15063.3|15062.3|66
1643827900000|2022-02-02 18:51:40|15065.4|15064.4|15066|15065|15067.2|15066.2|15063.5|15062.5|45
1643827910000|2022-02-02 18:51:50|15065.8|15064.8|15063.4|15062.4|15067.2|15066.2|15062.7|15061.7|99
1643827920000|2022-02-02 18:52:00|15063.5|15062.5|15060.3|15059.3|15068.2|15067.2|15060.3|15059.3|103
1643827930000|2022-02-02 18:52:10|15060.2|15059.2|15059.8|15058.8|15063.3|15062.3|15059.3|15058.3|134
1643827940000|2022-02-02 18:52:20|15059.5|15058.5|15061.5|15060.5|15062.3|15061.3|15058.4|15057.4|56
1643827950000|2022-02-02 18:52:30|15061.7|15060.7|15066.9|15065.9|15068.4|15067.4|15060.3|15059.3|161
1643827960000|2022-02-02 18:52:40|15067|15066|15069.8|15068.8|15070.3|15069.3|15066.9|15065.9|82
1643827970000|2022-02-02 18:52:50|15069.9|15068.9|15068.3|15067.3|15071|15070|15068.3|15067.3|52
1643827980000|2022-02-02 18:53:00|15067.8|15066.8|15069.4|15068.4|15071.3|15070.3|15067.3|15066.3|62
1643827990000|2022-02-02 18:53:10|15069.5|15068.5|15069.7|15068.7|15070.2|15069.2|15066.3|15065.3|54
1643828000000|2022-02-02 18:53:20|15069.3|15068.3|15069.3|15068.3|15072.2|15071.2|15068.8|15067.8|43
1643828010000|2022-02-02 18:53:30|15069.4|15068.4|15072.8|15071.8|15072.8|15071.8|15069.4|15068.4|68
1643828020000|2022-02-02 18:53:40|15072.3|15071.3|15075.5|15074.5|15076.3|15075.3|15072.3|15071.3|69
1643828030000|2022-02-02 18:53:50|15075.3|15074.3|15073.5|15072.5|15077|15076|15072.3|15071.3|50
1643828040000|2022-02-02 18:54:00|15073.8|15072.8|15077.3|15076.3|15078.8|15077.8|15072.3|15071.3|144
1643828050000|2022-02-02 18:54:10|15077.4|15076.4|15076|15075|15079|15078|15075.5|15074.5|86
1643828060000|2022-02-02 18:54:20|15075.9|15074.9|15072.3|15071.3|15075.9|15074.9|15070.8|15069.8|97
1643828070000|2022-02-02 18:54:30|15071.8|15070.8|15072.5|15071.5|15072.8|15071.8|15070.3|15069.3|53
1643828080000|2022-02-02 18:54:40|15072.4|15071.4|15071.2|15070.2|15073.8|15072.8|15069.4|15068.4|43
1643828090000|2022-02-02 18:54:50|15071.3|15070.3|15073.2|15072.2|15073.9|15072.9|15070.9|15069.9|60
1643828100000|2022-02-02 18:55:00|15073|15072|15079.8|15078.8|15081.3|15080.3|15072.8|15071.8|106
1643828110000|2022-02-02 18:55:10|15079.9|15078.9|15081|15080|15081.2|15080.2|15075.5|15074.5|79
1643828120000|2022-02-02 18:55:20|15080.9|15079.9|15078.3|15077.3|15083.4|15082.4|15078.3|15077.3|146
1643828130000|2022-02-02 18:55:30|15078.5|15077.5|15076.8|15075.8|15079.8|15078.8|15076.8|15075.8|67
1643828140000|2022-02-02 18:55:40|15076.7|15075.7|15078.3|15077.3|15079.8|15078.8|15076.5|15075.5|26
1643828150000|2022-02-02 18:55:50|15078.2|15077.2|15076.9|15075.9|15078.7|15077.7|15076.3|15075.3|57
1643828160000|2022-02-02 18:56:00|15076.8|15075.8|15071.8|15070.8|15076.8|15075.8|15071.5|15070.5|84
1643828170000|2022-02-02 18:56:10|15071.7|15070.7|15068.2|15067.2|15072.7|15071.7|15068|15067|110
1643828180000|2022-02-02 18:56:20|15068|15067|15066|15065|15068.5|15067.5|15065.5|15064.5|116
1643828190000|2022-02-02 18:56:30|15066.2|15065.2|15068.7|15067.7|15069.5|15068.5|15065.8|15064.8|61
1643828200000|2022-02-02 18:56:40|15068.8|15067.8|15070.5|15069.5|15070.7|15069.7|15067.8|15066.8|30
1643828210000|2022-02-02 18:56:50|15070.4|15069.4|15071.2|15070.2|15071.8|15070.8|15069.5|15068.5|55
1643828220000|2022-02-02 18:57:00|15070.5|15069.5|15075.5|15074.5|15075.8|15074.8|15069.5|15068.5|63
1643828230000|2022-02-02 18:57:10|15075.4|15074.4|15073.9|15072.9|15075.8|15074.8|15073|15072|35
1643828240000|2022-02-02 18:57:20|15074|15073|15074.5|15073.5|15074.7|15073.7|15072.2|15071.2|42
1643828250000|2022-02-02 18:57:30|15074.7|15073.7|15074.3|15073.3|15075.3|15074.3|15072.8|15071.8|60
1643828260000|2022-02-02 18:57:40|15074.4|15073.4|15079|15078|15080.2|15079.2|15074.2|15073.2|108
1643828270000|2022-02-02 18:57:50|15078.9|15077.9|15080.9|15079.9|15081.3|15080.3|15077.8|15076.8|70
1643828280000|2022-02-02 18:58:00|15081.3|15080.3|15081.3|15080.3|15082.7|15081.7|15080.3|15079.3|99
1643828290000|2022-02-02 18:58:10|15081.8|15080.8|15082.3|15081.3|15082.3|15081.3|15080|15079|34
1643828300000|2022-02-02 18:58:20|15082.2|15081.2|15083.8|15082.8|15084.7|15083.7|15082|15081|100
1643828310000|2022-02-02 18:58:30|15083.9|15082.9|15079.8|15078.8|15084.2|15083.2|15079.7|15078.7|44
1643828320000|2022-02-02 18:58:40|15079.9|15078.9|15079.2|15078.2|15081|15080|15077.9|15076.9|37
1643828330000|2022-02-02 18:58:50|15079.4|15078.4|15080|15079|15081|15080|15078.7|15077.7|45
1643828340000|2022-02-02 18:59:00|15079.7|15078.7|15081|15080|15081.5|15080.5|15079.5|15078.5|60
1643828350000|2022-02-02 18:59:10|15081.2|15080.2|15078.3|15077.3|15082.7|15081.7|15077.9|15076.9|55
1643828360000|2022-02-02 18:59:20|15078.4|15077.4|15080.2|15079.2|15080.8|15079.8|15077.3|15076.3|44
1643828370000|2022-02-02 18:59:30|15080|15079|15078.3|15077.3|15081.3|15080.3|15077.7|15076.7|46
1643828380000|2022-02-02 18:59:40|15078.2|15077.2|15077.3|15076.3|15078.2|15077.2|15073.5|15072.5|77
1643828390000|2022-02-02 18:59:50|15077.7|15076.7|15077.4|15076.4|15079.9|15078.9|15076|15075|84
1643828400000|2022-02-02 19:00:00|15077.5|15076.5|15078.3|15077.3|15080.2|15079.2|15073.8|15072.8|95
1643828410000|2022-02-02 19:00:10|15078.4|15077.4|15076.8|15075.8|15078.5|15077.5|15075.4|15074.4|79
1643828420000|2022-02-02 19:00:20|15076.7|15075.7|15078.8|15077.8|15078.9|15077.9|15075.5|15074.5|50
1643828430000|2022-02-02 19:00:30|15078.5|15077.5|15082.8|15081.8|15083.3|15082.3|15077|15076|105
1643828440000|2022-02-02 19:00:40|15083|15082|15079.2|15078.2|15083.5|15082.5|15079.2|15078.2|60
1643828450000|2022-02-02 19:00:50|15079|15078|15082|15081|15082.8|15081.8|15078.2|15077.2|43
1643828460000|2022-02-02 19:01:00|15081.8|15080.8|15088.4|15087.4|15088.4|15087.4|15081.4|15080.4|179
1643828470000|2022-02-02 19:01:10|15088.3|15087.3|15093.3|15092.3|15095|15094|15088.3|15087.3|486
1643828480000|2022-02-02 19:01:20|15093.2|15092.2|15090.7|15089.7|15093.8|15092.8|15087.4|15086.4|177
1643828490000|2022-02-02 19:01:30|15090.8|15089.8|15085.2|15084.2|15090.8|15089.8|15084.8|15083.8|115
1643828500000|2022-02-02 19:01:40|15085|15084|15084|15083|15085.3|15084.3|15082.5|15081.5|122
1643828510000|2022-02-02 19:01:50|15084.3|15083.3|15084.4|15083.4|15084.5|15083.5|15081.4|15080.4|126
1643828520000|2022-02-02 19:02:00|15084.3|15083.3|15087.8|15086.8|15089|15088|15083.3|15082.3|109
1643828530000|2022-02-02 19:02:10|15087.7|15086.7|15086.9|15085.9|15087.8|15086.8|15084.7|15083.7|61
1643828540000|2022-02-02 19:02:20|15087|15086|15084.5|15083.5|15087.2|15086.2|15083.7|15082.7|78
1643828550000|2022-02-02 19:02:30|15084.7|15083.7|15085.8|15084.8|15085.8|15084.8|15081.7|15080.7|104
1643828560000|2022-02-02 19:02:40|15085.7|15084.7|15086|15085|15088.2|15087.2|15085.4|15084.4|75
1643828570000|2022-02-02 19:02:50|15085.5|15084.5|15087.4|15086.4|15087.5|15086.5|15083.2|15082.2|54
1643828580000|2022-02-02 19:03:00|15087.7|15086.7|15087.4|15086.4|15088.5|15087.5|15086.8|15085.8|38
1643828590000|2022-02-02 19:03:10|15087.5|15086.5|15088|15087|15088.3|15087.3|15086.3|15085.3|41
1643828600000|2022-02-02 19:03:20|15087.9|15086.9|15088.8|15087.8|15089.8|15088.8|15087|15086|57
1643828610000|2022-02-02 19:03:30|15088.7|15087.7|15091.9|15090.9|15095|15094|15087.9|15086.9|207
1643828620000|2022-02-02 19:03:40|15092.8|15091.8|15093.5|15092.5|15093.7|15092.7|15092.2|15091.2|30
1643828630000|2022-02-02 19:03:50|15093.4|15092.4|15092.8|15091.8|15093.4|15092.4|15091.7|15090.7|51
1643828640000|2022-02-02 19:04:00|15092.9|15091.9|15099.2|15098.2|15099.2|15098.2|15092|15091|155
1643828650000|2022-02-02 19:04:10|15099|15098|15102.3|15101.3|15104.9|15103.9|15098|15097|230
1643828660000|2022-02-02 19:04:20|15101.9|15100.9|15103.2|15102.2|15104.3|15103.3|15100.8|15099.8|81
1643828670000|2022-02-02 19:04:30|15103.3|15102.3|15102.9|15101.9|15103.8|15102.8|15100.5|15099.5|65
1643828680000|2022-02-02 19:04:40|15102.7|15101.7|15100|15099|15103.3|15102.3|15099.2|15098.2|84
1643828690000|2022-02-02 19:04:50|15099.9|15098.9|15098.8|15097.8|15100.3|15099.3|15096.7|15095.7|94
1643828700000|2022-02-02 19:05:00|15098.9|15097.9|15099|15098|15100.2|15099.2|15097.3|15096.3|74
1643828710000|2022-02-02 19:05:10|15099.2|15098.2|15101.8|15100.8|15103.2|15102.2|15098.5|15097.5|76
1643828720000|2022-02-02 19:05:20|15101.9|15100.9|15101.3|15100.3|15103.7|15102.7|15099.5|15098.5|74
1643828730000|2022-02-02 19:05:30|15101.8|15100.8|15100.3|15099.3|15101.8|15100.8|15099|15098|42
1643828740000|2022-02-02 19:05:40|15100.4|15099.4|15101.5|15100.5|15102.7|15101.7|15099.8|15098.8|61
1643828750000|2022-02-02 19:05:50|15101.4|15100.4|15101.3|15100.3|15102.2|15101.2|15099.4|15098.4|65
1643828760000|2022-02-02 19:06:00|15101.4|15100.4|15100.5|15099.5|15101.9|15100.9|15100.4|15099.4|49
1643828770000|2022-02-02 19:06:10|15099.2|15098.2|15094|15093|15099.8|15098.8|15093|15092|218
1643828780000|2022-02-02 19:06:20|15093.8|15092.8|15084.8|15083.8|15093.8|15092.8|15083.8|15082.8|221
1643828790000|2022-02-02 19:06:30|15085|15084|15088.3|15087.3|15089|15088|15084|15083|74
1643828800000|2022-02-02 19:06:40|15088.5|15087.5|15084.8|15083.8|15089.2|15088.2|15083.5|15082.5|124
1643828810000|2022-02-02 19:06:50|15085.7|15084.7|15087.4|15086.4|15089.4|15088.4|15084.9|15083.9|57
1643828820000|2022-02-02 19:07:00|15087.5|15086.5|15083.9|15082.9|15089|15088|15083.5|15082.5|146
1643828830000|2022-02-02 19:07:10|15083.8|15082.8|15080.3|15079.3|15084|15083|15077.4|15076.4|178
1643828840000|2022-02-02 19:07:20|15080.4|15079.4|15081.2|15080.2|15081.7|15080.7|15078.8|15077.8|68
1643828850000|2022-02-02 19:07:30|15081|15080|15081.8|15080.8|15082|15081|15079.4|15078.4|87
1643828860000|2022-02-02 19:07:40|15081.7|15080.7|15082.3|15081.3|15083.2|15082.2|15080.5|15079.5|58
1643828870000|2022-02-02 19:07:50|15082.2|15081.2|15082.5|15081.5|15083.3|15082.3|15079.4|15078.4|40
1643828880000|2022-02-02 19:08:00|15082.7|15081.7|15082.3|15081.3|15085.7|15084.7|15082|15081|111
1643828890000|2022-02-02 19:08:10|15082.5|15081.5|15080.8|15079.8|15084.8|15083.8|15080.8|15079.8|36
1643828900000|2022-02-02 19:08:20|15080.9|15079.9|15081.4|15080.4|15081.9|15080.9|15080|15079|71
1643828910000|2022-02-02 19:08:30|15081.3|15080.3|15079.5|15078.5|15082.5|15081.5|15078|15077|80
1643828920000|2022-02-02 19:08:40|15079.7|15078.7|15078.8|15077.8|15080.9|15079.9|15078.2|15077.2|44
1643828930000|2022-02-02 19:08:50|15078.5|15077.5|15079|15078|15080|15079|15074.2|15073.2|162
1643828940000|2022-02-02 19:09:00|15078.9|15077.9|15079.8|15078.8|15082|15081|15078.3|15077.3|118
1643828950000|2022-02-02 19:09:10|15079.7|15078.7|15077.8|15076.8|15079.9|15078.9|15077.8|15076.8|46
1643828960000|2022-02-02 19:09:20|15077.9|15076.9|15083|15082|15084|15083|15077.9|15076.9|83
1643828970000|2022-02-02 19:09:30|15083.4|15082.4|15084.2|15083.2|15084.3|15083.3|15082.3|15081.3|25
1643828980000|2022-02-02 19:09:40|15084|15083|15085|15084|15085.9|15084.9|15084|15083|52
1643828990000|2022-02-02 19:09:50|15084.4|15083.4|15084.9|15083.9|15086.3|15085.3|15082.7|15081.7|26
1643829000000|2022-02-02 19:10:00|15085|15084|15091.5|15090.5|15092|15091|15084.5|15083.5|130
1643829010000|2022-02-02 19:10:10|15091.4|15090.4|15091.5|15090.5|15092.2|15091.2|15089.5|15088.5|154
1643829020000|2022-02-02 19:10:20|15091.4|15090.4|15092|15091|15094.3|15093.3|15091|15090|121
1643829030000|2022-02-02 19:10:30|15092.2|15091.2|15091.7|15090.7|15092.2|15091.2|15090.7|15089.7|63
1643829040000|2022-02-02 19:10:40|15091.8|15090.8|15093.7|15092.7|15095.3|15094.3|15091.3|15090.3|48
1643829050000|2022-02-02 19:10:50|15093.9|15092.9|15095.8|15094.8|15096.4|15095.4|15093.9|15092.9|74
1643829060000|2022-02-02 19:11:00|15096|15095|15090.5|15089.5|15096.8|15095.8|15090.5|15089.5|116
1643829070000|2022-02-02 19:11:10|15090.4|15089.4|15089.2|15088.2|15090.5|15089.5|15087.9|15086.9|90
1643829080000|2022-02-02 19:11:20|15089.3|15088.3|15089.8|15088.8|15091.2|15090.2|15087.7|15086.7|121
1643829090000|2022-02-02 19:11:30|15089.9|15088.9|15089.3|15088.3|15091|15090|15088.7|15087.7|20
1643829100000|2022-02-02 19:11:40|15088.9|15087.9|15088.8|15087.8|15089.5|15088.5|15086.8|15085.8|47
1643829110000|2022-02-02 19:11:50|15088.5|15087.5|15089.2|15088.2|15090.8|15089.8|15088.5|15087.5|28
1643829120000|2022-02-02 19:12:00|15088.9|15087.9|15087|15086|15090.3|15089.3|15087|15086|91
1643829130000|2022-02-02 19:12:10|15086.5|15085.5|15080.5|15079.5|15086.8|15085.8|15079.5|15078.5|192
1643829140000|2022-02-02 19:12:20|15080.7|15079.7|15076.9|15075.9|15081.7|15080.7|15076.9|15075.9|78
1643829150000|2022-02-02 19:12:30|15077.3|15076.3|15072.8|15071.8|15079.8|15078.8|15072.7|15071.7|261
1643829160000|2022-02-02 19:12:40|15072.9|15071.9|15067.2|15066.2|15074.3|15073.3|15065|15064|334
1643829170000|2022-02-02 19:12:50|15066.4|15065.4|15072|15071|15072.3|15071.3|15064.9|15063.9|112
1643829180000|2022-02-02 19:13:00|15072.3|15071.3|15067|15066|15072.8|15071.8|15067|15066|163
1643829190000|2022-02-02 19:13:10|15066.7|15065.7|15072.5|15071.5|15072.5|15071.5|15066.7|15065.7|129
1643829200000|2022-02-02 19:13:20|15072.7|15071.7|15072.3|15071.3|15073.7|15072.7|15070.8|15069.8|55
1643829210000|2022-02-02 19:13:30|15072.5|15071.5|15073.7|15072.7|15075|15074|15071.4|15070.4|65
1643829220000|2022-02-02 19:13:40|15073.9|15072.9|15074|15073|15076|15075|15073.4|15072.4|27
1643829230000|2022-02-02 19:13:50|15073.9|15072.9|15077|15076|15077|15076|15073.9|15072.9|108
1643829240000|2022-02-02 19:14:00|15077.2|15076.2|15079.3|15078.3|15080.3|15079.3|15074.8|15073.8|104
1643829250000|2022-02-02 19:14:10|15079|15078|15073.5|15072.5|15079|15078|15073.3|15072.3|145
1643829260000|2022-02-02 19:14:20|15073.4|15072.4|15070.3|15069.3|15074|15073|15069.3|15068.3|154
1643829270000|2022-02-02 19:14:30|15070|15069|15069.5|15068.5|15071.9|15070.9|15068.8|15067.8|150
1643829280000|2022-02-02 19:14:40|15069.4|15068.4|15065.3|15064.3|15071.2|15070.2|15062.9|15061.9|229
1643829290000|2022-02-02 19:14:50|15065.5|15064.5|15067.9|15066.9|15068|15067|15059|15058|252
1643829300000|2022-02-02 19:15:00|15068|15067|15060.3|15059.3|15073.8|15072.8|15059.4|15058.4|178
1643829310000|2022-02-02 19:15:10|15060.2|15059.2|15062.8|15061.8|15066.3|15065.3|15058|15057|195
1643829320000|2022-02-02 19:15:20|15062.5|15061.5|15063.3|15062.3|15065.5|15064.5|15061.5|15060.5|101
1643829330000|2022-02-02 19:15:30|15063.4|15062.4|15062|15061|15063.8|15062.8|15060.4|15059.4|79
1643829340000|2022-02-02 19:15:40|15062.2|15061.2|15062.8|15061.8|15063.8|15062.8|15061.3|15060.3|46
1643829350000|2022-02-02 19:15:50|15062.9|15061.9|15057.8|15056.8|15063.3|15062.3|15056.7|15055.7|138
1643829360000|2022-02-02 19:16:00|15057.7|15056.7|15048.7|15047.7|15059.9|15058.9|15047.9|15046.9|518
1643829370000|2022-02-02 19:16:10|15049.5|15048.5|15048.3|15047.3|15051|15050|15048.2|15047.2|192
1643829380000|2022-02-02 19:16:20|15048.8|15047.8|15047.4|15046.4|15048.8|15047.8|15042.8|15041.8|350
1643829390000|2022-02-02 19:16:30|15047.7|15046.7|15047.5|15046.5|15049.3|15048.3|15046.3|15045.3|128
1643829400000|2022-02-02 19:16:40|15047.8|15046.8|15046.7|15045.7|15049.8|15048.8|15046.7|15045.7|111
1643829410000|2022-02-02 19:16:50|15046.3|15045.3|15048.3|15047.3|15048.7|15047.7|15045.4|15044.4|96
1643829420000|2022-02-02 19:17:00|15048|15047|15046|15045|15049.4|15048.4|15046|15045|99
1643829430000|2022-02-02 19:17:10|15046.2|15045.2|15046.3|15045.3|15048.9|15047.9|15045.9|15044.9|102
1643829440000|2022-02-02 19:17:20|15046.7|15045.7|15048|15047|15049.8|15048.8|15041.2|15040.2|276
1643829450000|2022-02-02 19:17:30|15047.5|15046.5|15047|15046|15050.3|15049.3|15046.8|15045.8|88
1643829460000|2022-02-02 19:17:40|15046.9|15045.9|15050|15049|15050.2|15049.2|15046.3|15045.3|80
1643829470000|2022-02-02 19:17:50|15049.4|15048.4|15053.5|15052.5|15054.9|15053.9|15048.5|15047.5|129
1643829480000|2022-02-02 19:18:00|15053.4|15052.4|15054.2|15053.2|15055.7|15054.7|15050.8|15049.8|262
1643829490000|2022-02-02 19:18:10|15054|15053|15050.9|15049.9|15055.5|15054.5|15049|15048|249
1643829500000|2022-02-02 19:18:20|15050.5|15049.5|15055.3|15054.3|15056.2|15055.2|15050.5|15049.5|116
1643829510000|2022-02-02 19:18:30|15055.4|15054.4|15056.3|15055.3|15058|15057|15054.8|15053.8|110
1643829520000|2022-02-02 19:18:40|15055.7|15054.7|15058.9|15057.9|15060.3|15059.3|15054.9|15053.9|91
1643829530000|2022-02-02 19:18:50|15059.5|15058.5|15061.3|15060.3|15062.3|15061.3|15058.8|15057.8|105
1643829540000|2022-02-02 19:19:00|15062.3|15061.3|15073.4|15072.4|15075.8|15074.8|15062.3|15061.3|686
1643829550000|2022-02-02 19:19:10|15073|15072|15072.8|15071.8|15074.5|15073.5|15071.3|15070.3|174
1643829560000|2022-02-02 19:19:20|15072.3|15071.3|15076|15075|15077.2|15076.2|15072.3|15071.3|136
1643829570000|2022-02-02 19:19:30|15075.9|15074.9|15079.7|15078.7|15082.8|15081.8|15074|15073|251
1643829580000|2022-02-02 19:19:40|15079.5|15078.5|15082.4|15081.4|15084.5|15083.5|15079.3|15078.3|156
1643829590000|2022-02-02 19:19:50|15082.3|15081.3|15079|15078|15082.3|15081.3|15078|15077|133
1643829600000|2022-02-02 19:20:00|15078.9|15077.9|15077.4|15076.4|15080.4|15079.4|15076.7|15075.7|146
1643829610000|2022-02-02 19:20:10|15077.8|15076.8|15073.2|15072.2|15077.8|15076.8|15073.2|15072.2|84
1643829620000|2022-02-02 19:20:20|15073.3|15072.3|15072.7|15071.7|15074.3|15073.3|15071.7|15070.7|94
1643829630000|2022-02-02 19:20:30|15072.8|15071.8|15073.8|15072.8|15074.3|15073.3|15071|15070|54
1643829640000|2022-02-02 19:20:40|15073.2|15072.2|15071|15070|15073.3|15072.3|15071|15070|41
1643829650000|2022-02-02 19:20:50|15070.9|15069.9|15070.5|15069.5|15074|15073|15068.7|15067.7|101
1643829660000|2022-02-02 19:21:00|15070.8|15069.8|15071.8|15070.8|15073.5|15072.5|15069.9|15068.9|61
1643829670000|2022-02-02 19:21:10|15072|15071|15072.2|15071.2|15077.3|15076.3|15071|15070|100
1643829680000|2022-02-02 19:21:20|15072.8|15071.8|15072|15071|15073.5|15072.5|15072|15071|36
1643829690000|2022-02-02 19:21:30|15072.3|15071.3|15072.5|15071.5|15073.4|15072.4|15071.3|15070.3|29
1643829700000|2022-02-02 19:21:40|15072.7|15071.7|15073.3|15072.3|15075|15074|15071.8|15070.8|49
1643829710000|2022-02-02 19:21:50|15073|15072|15070|15069|15073|15072|15069.2|15068.2|95
1643829720000|2022-02-02 19:22:00|15070.9|15069.9|15067|15066|15071.8|15070.8|15066.3|15065.3|112
1643829730000|2022-02-02 19:22:10|15064.7|15063.7|15064|15063|15067.9|15066.9|15063.7|15062.7|99
1643829740000|2022-02-02 19:22:20|15063.8|15062.8|15065.8|15064.8|15066.4|15065.4|15063|15062|213
1643829750000|2022-02-02 19:22:30|15065.9|15064.9|15058.4|15057.4|15066.7|15065.7|15057.4|15056.4|157
1643829760000|2022-02-02 19:22:40|15058.3|15057.3|15052.9|15051.9|15058.3|15057.3|15051.4|15050.4|244
1643829770000|2022-02-02 19:22:50|15052.3|15051.3|15052.3|15051.3|15053.9|15052.9|15050.7|15049.7|143
1643829780000|2022-02-02 19:23:00|15052.2|15051.2|15055.7|15054.7|15057|15056|15051.8|15050.8|108
1643829790000|2022-02-02 19:23:10|15055.9|15054.9|15057|15056|15058.5|15057.5|15055|15054|88
1643829800000|2022-02-02 19:23:20|15057.2|15056.2|15057|15056|15058|15057|15054.8|15053.8|95
1643829810000|2022-02-02 19:23:30|15057.5|15056.5|15057.4|15056.4|15059.8|15058.8|15056.8|15055.8|57
1643829820000|2022-02-02 19:23:40|15056|15055|15055.8|15054.8|15057.5|15056.5|15054.8|15053.8|49
1643829830000|2022-02-02 19:23:50|15055.9|15054.9|15051.8|15050.8|15057.4|15056.4|15051|15050|137
1643829840000|2022-02-02 19:24:00|15051.5|15050.5|15048.7|15047.7|15052.8|15051.8|15048.5|15047.5|164
1643829850000|2022-02-02 19:24:10|15048.8|15047.8|15050.3|15049.3|15051.5|15050.5|15048.8|15047.8|63
1643829860000|2022-02-02 19:24:20|15050.4|15049.4|15050.4|15049.4|15051.9|15050.9|15048.8|15047.8|54
1643829870000|2022-02-02 19:24:30|15051|15050|15048.8|15047.8|15051.5|15050.5|15048.2|15047.2|113
1643829880000|2022-02-02 19:24:40|15048.7|15047.7|15047|15046|15050.8|15049.8|15046.8|15045.8|79
1643829890000|2022-02-02 19:24:50|15047.2|15046.2|15050.8|15049.8|15050.8|15049.8|15046|15045|170
1643829900000|2022-02-02 19:25:00|15050.7|15049.7|15044.3|15043.3|15050.8|15049.8|15042.7|15041.7|216
1643829910000|2022-02-02 19:25:10|15044.4|15043.4|15043.2|15042.2|15046.5|15045.5|15042.4|15041.4|154
1643829920000|2022-02-02 19:25:20|15043.5|15042.5|15029.5|15028.5|15043.5|15042.5|15029.5|15028.5|477
1643829930000|2022-02-02 19:25:30|15029.8|15028.8|15033.9|15032.9|15033.9|15032.9|15028.4|15027.4|328
1643829940000|2022-02-02 19:25:40|15034|15033|15045.7|15044.7|15046.7|15045.7|15034|15033|316
1643829950000|2022-02-02 19:25:50|15045.5|15044.5|15040.8|15039.8|15045.5|15044.5|15040|15039|104
1643829960000|2022-02-02 19:26:00|15040.9|15039.9|15048.3|15047.3|15049.8|15048.8|15040.4|15039.4|196
1643829970000|2022-02-02 19:26:10|15048|15047|15052.9|15051.9|15053.8|15052.8|15045.8|15044.8|136
1643829980000|2022-02-02 19:26:20|15052.3|15051.3|15051.3|15050.3|15052.3|15051.3|15049.3|15048.3|86
1643829990000|2022-02-02 19:26:30|15051.4|15050.4|15053.3|15052.3|15055|15054|15051.4|15050.4|88
1643830000000|2022-02-02 19:26:40|15053.2|15052.2|15057.2|15056.2|15061.2|15060.2|15053|15052|252
1643830010000|2022-02-02 19:26:50|15057.3|15056.3|15057.3|15056.3|15059.9|15058.9|15056.2|15055.2|101
1643830020000|2022-02-02 19:27:00|15057.2|15056.2|15059|15058|15060.2|15059.2|15054.3|15053.3|112
1643830030000|2022-02-02 19:27:10|15058.3|15057.3|15059|15058|15060.2|15059.2|15057|15056|124
1643830040000|2022-02-02 19:27:20|15059.4|15058.4|15058.5|15057.5|15061.8|15060.8|15057.4|15056.4|60
1643830050000|2022-02-02 19:27:30|15058.4|15057.4|15058.5|15057.5|15060|15059|15058|15057|57
1643830060000|2022-02-02 19:27:40|15057.8|15056.8|15058.8|15057.8|15060.3|15059.3|15056|15055|103
1643830070000|2022-02-02 19:27:50|15059|15058|15057.8|15056.8|15059|15058|15056.4|15055.4|83
1643830080000|2022-02-02 19:28:00|15057.9|15056.9|15061.5|15060.5|15061.5|15060.5|15057.2|15056.2|107
1643830090000|2022-02-02 19:28:10|15061.7|15060.7|15059.2|15058.2|15064.8|15063.8|15059.2|15058.2|127
1643830100000|2022-02-02 19:28:20|15058.7|15057.7|15058.8|15057.8|15060.5|15059.5|15057.8|15056.8|144
1643830110000|2022-02-02 19:28:30|15058.7|15057.7|15057.9|15056.9|15061.8|15060.8|15054|15053|153
1643830120000|2022-02-02 19:28:40|15057.8|15056.8|15065|15064|15066.4|15065.4|15057|15056|158
1643830130000|2022-02-02 19:28:50|15064.9|15063.9|15064.7|15063.7|15067.3|15066.3|15064.2|15063.2|105
1643830140000|2022-02-02 19:29:00|15064.3|15063.3|15065.2|15064.2|15065.7|15064.7|15060.5|15059.5|103
1643830150000|2022-02-02 19:29:10|15065.7|15064.7|15068.8|15067.8|15069.7|15068.7|15064.9|15063.9|127
1643830160000|2022-02-02 19:29:20|15068.4|15067.4|15067.4|15066.4|15073|15072|15066.8|15065.8|188
1643830170000|2022-02-02 19:29:30|15067.5|15066.5|15072.5|15071.5|15074.5|15073.5|15067.4|15066.4|112
1643830180000|2022-02-02 19:29:40|15073.2|15072.2|15068.7|15067.7|15073.3|15072.3|15066.2|15065.2|110
1643830190000|2022-02-02 19:29:50|15068.8|15067.8|15068.4|15067.4|15069.7|15068.7|15068|15067|124
1643830200000|2022-02-02 19:30:00|15069|15068|15078.3|15077.3|15080.8|15079.8|15068|15067|287
1643830210000|2022-02-02 19:30:10|15077.7|15076.7|15077.7|15076.7|15081.2|15080.2|15077|15076|248
1643830220000|2022-02-02 19:30:20|15077.8|15076.8|15083.3|15082.3|15087.2|15086.2|15077.3|15076.3|439
1643830230000|2022-02-02 19:30:30|15082.3|15081.3|15078.4|15077.4|15082.7|15081.7|15078.4|15077.4|155
1643830240000|2022-02-02 19:30:40|15077.5|15076.5|15078.3|15077.3|15080.5|15079.5|15077.2|15076.2|129
1643830250000|2022-02-02 19:30:50|15077.8|15076.8|15078.3|15077.3|15079.3|15078.3|15077|15076|95
1643830260000|2022-02-02 19:31:00|15078.4|15077.4|15075.3|15074.3|15080.5|15079.5|15072.3|15071.3|124
1643830270000|2022-02-02 19:31:10|15074.8|15073.8|15076.5|15075.5|15076.8|15075.8|15074|15073|84
1643830280000|2022-02-02 19:31:20|15076.3|15075.3|15078.2|15077.2|15078.2|15077.2|15074.3|15073.3|129
1643830290000|2022-02-02 19:31:30|15077.9|15076.9|15075.5|15074.5|15077.9|15076.9|15075|15074|55
1643830300000|2022-02-02 19:31:40|15074.8|15073.8|15075.4|15074.4|15075.8|15074.8|15073.5|15072.5|67
1643830310000|2022-02-02 19:31:50|15075.7|15074.7|15075.4|15074.4|15076.7|15075.7|15074.3|15073.3|52
1643830320000|2022-02-02 19:32:00|15075.5|15074.5|15075.2|15074.2|15076.8|15075.8|15073.7|15072.7|41
1643830330000|2022-02-02 19:32:10|15075.3|15074.3|15072.9|15071.9|15076.2|15075.2|15072.2|15071.2|82
1643830340000|2022-02-02 19:32:20|15073.2|15072.2|15069.4|15068.4|15073.2|15072.2|15065.8|15064.8|185
1643830350000|2022-02-02 19:32:30|15069.5|15068.5|15072.3|15071.3|15072.8|15071.8|15068.8|15067.8|98
1643830360000|2022-02-02 19:32:40|15072.2|15071.2|15076|15075|15078.8|15077.8|15072.2|15071.2|95
1643830370000|2022-02-02 19:32:50|15076.5|15075.5|15083|15082|15084.7|15083.7|15074.8|15073.8|743
1643830380000|2022-02-02 19:33:00|15083.5|15082.5|15080.5|15079.5|15083.5|15082.5|15077.3|15076.3|241
1643830390000|2022-02-02 19:33:10|15080.2|15079.2|15074.2|15073.2|15080.7|15079.7|15071.9|15070.9|93
1643830400000|2022-02-02 19:33:20|15074.3|15073.3|15075|15074|15075.5|15074.5|15072.3|15071.3|126
1643830410000|2022-02-02 19:33:30|15074.5|15073.5|15074|15073|15076.9|15075.9|15072.4|15071.4|42
1643830420000|2022-02-02 19:33:40|15073.9|15072.9|15076.5|15075.5|15078.2|15077.2|15073.3|15072.3|42
1643830430000|2022-02-02 19:33:50|15076|15075|15079.3|15078.3|15080|15079|15075|15074|40
1643830440000|2022-02-02 19:34:00|15079.4|15078.4|15085.8|15084.8|15086|15085|15078.3|15077.3|128
1643830450000|2022-02-02 19:34:10|15085.7|15084.7|15087.5|15086.5|15089|15088|15082.8|15081.8|300
1643830460000|2022-02-02 19:34:20|15087.8|15086.8|15096.2|15095.2|15096.2|15095.2|15087.4|15086.4|228
1643830470000|2022-02-02 19:34:30|15096|15095|15099.7|15098.7|15101.8|15100.8|15095.4|15094.4|263
1643830480000|2022-02-02 19:34:40|15099.4|15098.4|15109.2|15108.2|15109.5|15108.5|15096.3|15095.3|340
1643830490000|2022-02-02 19:34:50|15109.3|15108.3|15107.9|15106.9|15114.5|15113.5|15107.5|15106.5|538
1643830500000|2022-02-02 19:35:00|15107.7|15106.7|15112.2|15111.2|15113.5|15112.5|15106.3|15105.3|218
1643830510000|2022-02-02 19:35:10|15112|15111|15111.5|15110.5|15113.9|15112.9|15109.5|15108.5|199
1643830520000|2022-02-02 19:35:20|15111.7|15110.7|15114.3|15113.3|15116|15115|15111.7|15110.7|236
1643830530000|2022-02-02 19:35:30|15114|15113|15111.9|15110.9|15114.3|15113.3|15110.7|15109.7|129
1643830540000|2022-02-02 19:35:40|15112|15111|15108|15107|15112|15111|15108|15107|196
1643830550000|2022-02-02 19:35:50|15107.2|15106.2|15101.8|15100.8|15107.2|15106.2|15100.7|15099.7|219
1643830560000|2022-02-02 19:36:00|15102|15101|15102.5|15101.5|15104.9|15103.9|15102|15101|158
1643830570000|2022-02-02 19:36:10|15102.7|15101.7|15106.8|15105.8|15107.5|15106.5|15101.5|15100.5|107
1643830580000|2022-02-02 19:36:20|15106.7|15105.7|15104.8|15103.8|15107.5|15106.5|15104|15103|69
1643830590000|2022-02-02 19:36:30|15104.9|15103.9|15103.7|15102.7|15105.8|15104.8|15103.4|15102.4|61
1643830600000|2022-02-02 19:36:40|15104.3|15103.3|15105|15104|15108.8|15107.8|15103.8|15102.8|82
1643830610000|2022-02-02 19:36:50|15104.9|15103.9|15103.8|15102.8|15105.5|15104.5|15101.8|15100.8|97
1643830620000|2022-02-02 19:37:00|15104.3|15103.3|15107|15106|15107.9|15106.9|15102.9|15101.9|101
1643830630000|2022-02-02 19:37:10|15106.9|15105.9|15101.4|15100.4|15107.7|15106.7|15100.3|15099.3|104
1643830640000|2022-02-02 19:37:20|15101.7|15100.7|15100.3|15099.3|15102|15101|15099.3|15098.3|84
1643830650000|2022-02-02 19:37:30|15100.2|15099.2|15099|15098|15102|15101|15099|15098|86
1643830660000|2022-02-02 19:37:40|15099.2|15098.2|15099.4|15098.4|15100.4|15099.4|15098.2|15097.2|78
1643830670000|2022-02-02 19:37:50|15099|15098|15101.5|15100.5|15101.8|15100.8|15098.9|15097.9|60
1643830680000|2022-02-02 19:38:00|15101.4|15100.4|15102.7|15101.7|15103.4|15102.4|15100|15099|120
1643830690000|2022-02-02 19:38:10|15102.8|15101.8|15099|15098|15103.2|15102.2|15098.5|15097.5|77
1643830700000|2022-02-02 19:38:20|15099.2|15098.2|15100.4|15099.4|15102.8|15101.8|15099.2|15098.2|35
1643830710000|2022-02-02 19:38:30|15100.5|15099.5|15090.3|15089.3|15100.8|15099.8|15089.7|15088.7|244
1643830720000|2022-02-02 19:38:40|15089.8|15088.8|15091.5|15090.5|15091.7|15090.7|15086.3|15085.3|214
1643830730000|2022-02-02 19:38:50|15091.2|15090.2|15097.8|15096.8|15099.5|15098.5|15087|15086|176
1643830740000|2022-02-02 19:39:00|15097.5|15096.5|15097.4|15096.4|15099.2|15098.2|15096.3|15095.3|116
1643830750000|2022-02-02 19:39:10|15097.5|15096.5|15092.8|15091.8|15097.8|15096.8|15091|15090|84
1643830760000|2022-02-02 19:39:20|15093|15092|15092.3|15091.3|15093.8|15092.8|15090.8|15089.8|67
1643830770000|2022-02-02 19:39:30|15092|15091|15095.3|15094.3|15095.3|15094.3|15091.5|15090.5|48
1643830780000|2022-02-02 19:39:40|15095.4|15094.4|15095.5|15094.5|15096.9|15095.9|15094.8|15093.8|48
1643830790000|2022-02-02 19:39:50|15096|15095|15096.8|15095.8|15096.9|15095.9|15094.7|15093.7|39
1643830800000|2022-02-02 19:40:00|15096.9|15095.9|15112.8|15111.8|15115.3|15114.3|15096.9|15095.9|438
1643830810000|2022-02-02 19:40:10|15112.9|15111.9|15114.5|15113.5|15119.5|15118.5|15111|15110|415
1643830820000|2022-02-02 19:40:20|15114.7|15113.7|15115.9|15114.9|15117|15116|15114|15113|150
1643830830000|2022-02-02 19:40:30|15115.5|15114.5|15117.4|15116.4|15119.9|15118.9|15115.2|15114.2|201
1643830840000|2022-02-02 19:40:40|15117.2|15116.2|15112.9|15111.9|15117.2|15116.2|15112|15111|260
1643830850000|2022-02-02 19:40:50|15113|15112|15115.2|15114.2|15117|15116|15112.4|15111.4|98
1643830860000|2022-02-02 19:41:00|15115.7|15114.7|15120.5|15119.5|15123|15122|15114.5|15113.5|200
1643830870000|2022-02-02 19:41:10|15120|15119|15117.3|15116.3|15120|15119|15114.8|15113.8|116
1643830880000|2022-02-02 19:41:20|15117.4|15116.4|15118.8|15117.8|15121.8|15120.8|15117|15116|88
1643830890000|2022-02-02 19:41:30|15119|15118|15126|15125|15126|15125|15119|15118|146
1643830900000|2022-02-02 19:41:40|15125.9|15124.9|15123|15122|15127.2|15126.2|15122.8|15121.8|142
1643830910000|2022-02-02 19:41:50|15122.8|15121.8|15124.3|15123.3|15126.4|15125.4|15122.8|15121.8|87
1643830920000|2022-02-02 19:42:00|15124|15123|15123|15122|15125.2|15124.2|15121.7|15120.7|110
1643830930000|2022-02-02 19:42:10|15122.9|15121.9|15125.3|15124.3|15125.5|15124.5|15115.8|15114.8|524
1643830940000|2022-02-02 19:42:20|15125.2|15124.2|15127.8|15126.8|15131.8|15130.8|15123.9|15122.9|364
1643830950000|2022-02-02 19:42:30|15127.5|15126.5|15124|15123|15128|15127|15122.3|15121.3|127
1643830960000|2022-02-02 19:42:40|15124.3|15123.3|15122.8|15121.8|15126|15125|15122.2|15121.2|80
1643830970000|2022-02-02 19:42:50|15122.7|15121.7|15122.2|15121.2|15123.9|15122.9|15121.8|15120.8|88
1643830980000|2022-02-02 19:43:00|15122.3|15121.3|15117.4|15116.4|15124.2|15123.2|15116.5|15115.5|189
1643830990000|2022-02-02 19:43:10|15117.2|15116.2|15119.8|15118.8|15120.5|15119.5|15116.5|15115.5|190
1643831000000|2022-02-02 19:43:20|15119.7|15118.7|15117.3|15116.3|15120.8|15119.8|15116.2|15115.2|96
1643831010000|2022-02-02 19:43:30|15117.4|15116.4|15118.4|15117.4|15120|15119|15116.8|15115.8|74
1643831020000|2022-02-02 19:43:40|15117.5|15116.5|15119.7|15118.7|15121|15120|15117.5|15116.5|79
1643831030000|2022-02-02 19:43:50|15119.4|15118.4|15120.8|15119.8|15122.2|15121.2|15119|15118|82
1643831040000|2022-02-02 19:44:00|15120.9|15119.9|15119.2|15118.2|15120.9|15119.9|15118.7|15117.7|68
1643831050000|2022-02-02 19:44:10|15118.8|15117.8|15117.8|15116.8|15120.3|15119.3|15117.8|15116.8|65
1643831060000|2022-02-02 19:44:20|15118|15117|15117.5|15116.5|15120.3|15119.3|15117.5|15116.5|87
1643831070000|2022-02-02 19:44:30|15117.4|15116.4|15117.9|15116.9|15118.9|15117.9|15116.2|15115.2|56
1643831080000|2022-02-02 19:44:40|15118.5|15117.5|15120.5|15119.5|15122.7|15121.7|15118.5|15117.5|82
1643831090000|2022-02-02 19:44:50|15120.4|15119.4|15120.2|15119.2|15122.3|15121.3|15118.8|15117.8|70
1643831100000|2022-02-02 19:45:00|15120|15119|15123.3|15122.3|15123.9|15122.9|15120|15119|76
1643831110000|2022-02-02 19:45:10|15123.4|15122.4|15122.7|15121.7|15128.3|15127.3|15121.5|15120.5|237
1643831120000|2022-02-02 19:45:20|15122.5|15121.5|15119.8|15118.8|15123|15122|15117.2|15116.2|132
1643831130000|2022-02-02 19:45:30|15119.3|15118.3|15111.7|15110.7|15120.4|15119.4|15109.7|15108.7|437
1643831140000|2022-02-02 19:45:40|15111.8|15110.8|15111|15110|15113.4|15112.4|15110.7|15109.7|98
1643831150000|2022-02-02 19:45:50|15111.3|15110.3|15113.5|15112.5|15115|15114|15106.9|15105.9|158
1643831160000|2022-02-02 19:46:00|15113.4|15112.4|15108.3|15107.3|15114.2|15113.2|15108.3|15107.3|61
1643831170000|2022-02-02 19:46:10|15108|15107|15108.4|15107.4|15109|15108|15104.3|15103.3|148
1643831180000|2022-02-02 19:46:20|15108.5|15107.5|15109.3|15108.3|15112.9|15111.9|15108.5|15107.5|89
1643831190000|2022-02-02 19:46:30|15109|15108|15112.5|15111.5|15113.3|15112.3|15107.8|15106.8|97
1643831200000|2022-02-02 19:46:40|15112.7|15111.7|15112.2|15111.2|15114.7|15113.7|15111.2|15110.2|49
1643831210000|2022-02-02 19:46:50|15112.3|15111.3|15113.8|15112.8|15114.8|15113.8|15112.3|15111.3|52
1643831220000|2022-02-02 19:47:00|15114|15113|15118.3|15117.3|15119.9|15118.9|15114|15113|149
1643831230000|2022-02-02 19:47:10|15118.4|15117.4|15119.4|15118.4|15121.2|15120.2|15118.3|15117.3|73
1643831240000|2022-02-02 19:47:20|15119|15118|15120.9|15119.9|15124.3|15123.3|15118.7|15117.7|112
1643831250000|2022-02-02 19:47:30|15121|15120|15127.9|15126.9|15127.9|15126.9|15121|15120|194
1643831260000|2022-02-02 19:47:40|15126.3|15125.3|15125.3|15124.3|15126.5|15125.5|15123.5|15122.5|95
1643831270000|2022-02-02 19:47:50|15124.9|15123.9|15123.9|15122.9|15124.9|15123.9|15122.8|15121.8|45
1643831280000|2022-02-02 19:48:00|15124|15123|15123.2|15122.2|15127.8|15126.8|15123.2|15122.2|102
1643831290000|2022-02-02 19:48:10|15123|15122|15121.3|15120.3|15123.8|15122.8|15120.3|15119.3|85
1643831300000|2022-02-02 19:48:20|15121.4|15120.4|15122|15121|15122.7|15121.7|15120.3|15119.3|41
1643831310000|2022-02-02 19:48:30|15122.3|15121.3|15123|15122|15124.5|15123.5|15121.3|15120.3|52
1643831320000|2022-02-02 19:48:40|15122.9|15121.9|15129.4|15128.4|15130.7|15129.7|15122.8|15121.8|165
1643831330000|2022-02-02 19:48:50|15130.4|15129.4|15137|15136|15140.5|15139.5|15129|15128|415
1643831340000|2022-02-02 19:49:00|15136.9|15135.9|15131.8|15130.8|15137.5|15136.5|15130|15129|225
1643831350000|2022-02-02 19:49:10|15132.3|15131.3|15131.8|15130.8|15133|15132|15131.2|15130.2|73
1643831360000|2022-02-02 19:49:20|15132.4|15131.4|15127.5|15126.5|15132.9|15131.9|15126|15125|130
1643831370000|2022-02-02 19:49:30|15128.5|15127.5|15129.3|15128.3|15130.2|15129.2|15126.8|15125.8|71
1643831380000|2022-02-02 19:49:40|15129.5|15128.5|15130.9|15129.9|15131.8|15130.8|15128.5|15127.5|56
1643831390000|2022-02-02 19:49:50|15132|15131|15131.7|15130.7|15134|15133|15128.9|15127.9|81
1643831400000|2022-02-02 19:50:00|15131.5|15130.5|15141.4|15140.4|15144.2|15143.2|15131.5|15130.5|390
1643831410000|2022-02-02 19:50:10|15141.3|15140.3|15137.9|15136.9|15141.9|15140.9|15136.2|15135.2|165
1643831420000|2022-02-02 19:50:20|15138|15137|15133.4|15132.4|15138.5|15137.5|15133|15132|141
1643831430000|2022-02-02 19:50:30|15133|15132|15133.8|15132.8|15136.5|15135.5|15132.5|15131.5|92
1643831440000|2022-02-02 19:50:40|15133.5|15132.5|15133.3|15132.3|15134.2|15133.2|15128.8|15127.8|194
1643831450000|2022-02-02 19:50:50|15133|15132|15126.5|15125.5|15133.4|15132.4|15126.5|15125.5|143
1643831460000|2022-02-02 19:51:00|15126.8|15125.8|15128.9|15127.9|15130|15129|15122.7|15121.7|216
1643831470000|2022-02-02 19:51:10|15129.3|15128.3|15127.5|15126.5|15129.3|15128.3|15124.4|15123.4|285
1643831480000|2022-02-02 19:51:20|15127.4|15126.4|15128.8|15127.8|15128.8|15127.8|15124.7|15123.7|161
1643831490000|2022-02-02 19:51:30|15128.5|15127.5|15130.7|15129.7|15130.8|15129.8|15126.3|15125.3|98
1643831500000|2022-02-02 19:51:40|15130.5|15129.5|15128|15127|15130.7|15129.7|15127.4|15126.4|58
1643831510000|2022-02-02 19:51:50|15127.9|15126.9|15130|15129|15132.2|15131.2|15127.7|15126.7|88
1643831520000|2022-02-02 19:52:00|15129.8|15128.8|15130.8|15129.8|15131.8|15130.8|15129.3|15128.3|82
1643831530000|2022-02-02 19:52:10|15130.9|15129.9|15131.8|15130.8|15131.8|15130.8|15129.7|15128.7|55
1643831540000|2022-02-02 19:52:20|15131.7|15130.7|15134.3|15133.3|15134.4|15133.4|15130.8|15129.8|81
1643831550000|2022-02-02 19:52:30|15134.4|15133.4|15131.3|15130.3|15135.4|15134.4|15130.2|15129.2|216
1643831560000|2022-02-02 19:52:40|15131.2|15130.2|15124.5|15123.5|15132.3|15131.3|15123.3|15122.3|220
1643831570000|2022-02-02 19:52:50|15124.7|15123.7|15126.5|15125.5|15127.7|15126.7|15124.5|15123.5|73
1643831580000|2022-02-02 19:53:00|15126.3|15125.3|15125.7|15124.7|15126.5|15125.5|15123.3|15122.3|115
1643831590000|2022-02-02 19:53:10|15125.5|15124.5|15124.8|15123.8|15125.7|15124.7|15123.8|15122.8|89
1643831600000|2022-02-02 19:53:20|15124.9|15123.9|15125.3|15124.3|15127|15126|15123.5|15122.5|89
1643831610000|2022-02-02 19:53:30|15126|15125|15126|15125|15127.3|15126.3|15123.8|15122.8|77
1643831620000|2022-02-02 19:53:40|15126.3|15125.3|15126|15125|15126.3|15125.3|15123.3|15122.3|83
1643831630000|2022-02-02 19:53:50|15126.2|15125.2|15126.2|15125.2|15127.4|15126.4|15124.5|15123.5|83
1643831640000|2022-02-02 19:54:00|15126.3|15125.3|15127.5|15126.5|15131|15130|15126.3|15125.3|76
1643831650000|2022-02-02 19:54:10|15127.4|15126.4|15131.4|15130.4|15132.5|15131.5|15127.3|15126.3|74
1643831660000|2022-02-02 19:54:20|15131.5|15130.5|15134|15133|15136|15135|15130.7|15129.7|103
1643831670000|2022-02-02 19:54:30|15134.3|15133.3|15132|15131|15136.2|15135.2|15131.9|15130.9|68
1643831680000|2022-02-02 19:54:40|15133|15132|15134.3|15133.3|15134.3|15133.3|15132|15131|53
1643831690000|2022-02-02 19:54:50|15134.2|15133.2|15133.5|15132.5|15136.2|15135.2|15132.9|15131.9|44
1643831700000|2022-02-02 19:55:00|15133.7|15132.7|15127.2|15126.2|15135.3|15134.3|15125.5|15124.5|137
1643831710000|2022-02-02 19:55:10|15127.3|15126.3|15126.3|15125.3|15127.5|15126.5|15124.3|15123.3|87
1643831720000|2022-02-02 19:55:20|15126.4|15125.4|15125.8|15124.8|15126.5|15125.5|15119.2|15118.2|304
1643831730000|2022-02-02 19:55:30|15125.5|15124.5|15120.3|15119.3|15125.8|15124.8|15120.3|15119.3|123
1643831740000|2022-02-02 19:55:40|15120.5|15119.5|15121|15120|15122.8|15121.8|15118.8|15117.8|127
1643831750000|2022-02-02 19:55:50|15120.8|15119.8|15122|15121|15123.3|15122.3|15120.5|15119.5|36
1643831760000|2022-02-02 19:56:00|15122.3|15121.3|15118.7|15117.7|15124.3|15123.3|15117.5|15116.5|192
1643831770000|2022-02-02 19:56:10|15118.8|15117.8|15124.4|15123.4|15125.4|15124.4|15118.8|15117.8|90
1643831780000|2022-02-02 19:56:20|15124.3|15123.3|15122.4|15121.4|15125.3|15124.3|15120.9|15119.9|78
1643831790000|2022-02-02 19:56:30|15122.3|15121.3|15118.2|15117.2|15122.3|15121.3|15115|15114|135
1643831800000|2022-02-02 19:56:40|15117.9|15116.9|15118.5|15117.5|15121|15120|15115.7|15114.7|93
1643831810000|2022-02-02 19:56:50|15118.4|15117.4|15121.2|15120.2|15126|15125|15117.3|15116.3|211
1643831820000|2022-02-02 19:57:00|15121.3|15120.3|15123.9|15122.9|15125.5|15124.5|15120.3|15119.3|103
1643831830000|2022-02-02 19:57:10|15123.7|15122.7|15128|15127|15128|15127|15122.3|15121.3|83
1643831840000|2022-02-02 19:57:20|15127.8|15126.8|15125.7|15124.7|15131.3|15130.3|15125.3|15124.3|88
1643831850000|2022-02-02 19:57:30|15126.3|15125.3|15123.4|15122.4|15127|15126|15121.4|15120.4|96
1643831860000|2022-02-02 19:57:40|15123.3|15122.3|15120.8|15119.8|15125.3|15124.3|15120|15119|74
1643831870000|2022-02-02 19:57:50|15120.9|15119.9|15113.5|15112.5|15122.3|15121.3|15111.9|15110.9|183
1643831880000|2022-02-02 19:58:00|15113.4|15112.4|15115.8|15114.8|15117.5|15116.5|15112.2|15111.2|151
1643831890000|2022-02-02 19:58:10|15116|15115|15112.7|15111.7|15119.4|15118.4|15111.3|15110.3|197
1643831900000|2022-02-02 19:58:20|15111.9|15110.9|15116.9|15115.9|15119.2|15118.2|15111.8|15110.8|179
1643831910000|2022-02-02 19:58:30|15117|15116|15114.7|15113.7|15117.9|15116.9|15112.5|15111.5|157
1643831920000|2022-02-02 19:58:40|15114|15113|15114.5|15113.5|15116|15115|15113|15112|202
1643831930000|2022-02-02 19:58:50|15114.4|15113.4|15117.4|15116.4|15118.2|15117.2|15113.8|15112.8|82
1643831940000|2022-02-02 19:59:00|15117.5|15116.5|15119|15118|15121.5|15120.5|15117|15116|124
1643831950000|2022-02-02 19:59:10|15118.9|15117.9|15118.8|15117.8|15120|15119|15118|15117|44
1643831960000|2022-02-02 19:59:20|15119.2|15118.2|15114.9|15113.9|15120.8|15119.8|15114.3|15113.3|61
1643831970000|2022-02-02 19:59:30|15114.8|15113.8|15115|15114|15119.5|15118.5|15114.8|15113.8|125
1643831980000|2022-02-02 19:59:40|15114.9|15113.9|15112.8|15111.8|15115.7|15114.7|15110.8|15109.8|126
1643831990000|2022-02-02 19:59:50|15112.3|15111.3|15111.7|15110.7|15114.8|15113.8|15110.9|15109.9|77
1643832000000|2022-02-02 20:00:00|15111.3|15110.3|15112.5|15111.5|15117|15116|15111.2|15110.2|131
1643832010000|2022-02-02 20:00:10|15112.3|15111.3|15099.9|15098.9|15115.5|15114.5|15098|15097|415
1643832020000|2022-02-02 20:00:20|15099.8|15098.8|15102|15101|15110.3|15109.3|15099|15098|249
1643832030000|2022-02-02 20:00:30|15102.3|15101.3|15100.8|15099.8|15102.5|15101.5|15096.4|15095.4|188
1643832040000|2022-02-02 20:00:40|15100.5|15099.5|15103|15102|15105|15104|15100.3|15099.3|94
1643832050000|2022-02-02 20:00:50|15103.4|15102.4|15103.3|15102.3|15105|15104|15102|15101|75
1643832060000|2022-02-02 20:01:00|15103.5|15102.5|15096|15095|15105|15104|15095.8|15094.8|154
1643832070000|2022-02-02 20:01:10|15096.2|15095.2|15101.5|15100.5|15104.7|15103.7|15095.8|15094.8|154
1643832080000|2022-02-02 20:01:20|15101.7|15100.7|15096.8|15095.8|15101.8|15100.8|15096|15095|83
1643832090000|2022-02-02 20:01:30|15096|15095|15093.5|15092.5|15097.8|15096.8|15091.2|15090.2|177
1643832100000|2022-02-02 20:01:40|15093.2|15092.2|15088.4|15087.4|15093.2|15092.2|15087.9|15086.9|161
1643832110000|2022-02-02 20:01:50|15088.3|15087.3|15095.3|15094.3|15096.5|15095.5|15088|15087|159
1643832120000|2022-02-02 20:02:00|15095.8|15094.8|15101.9|15100.9|15102.8|15101.8|15095.8|15094.8|165
1643832130000|2022-02-02 20:02:10|15101.2|15100.2|15096|15095|15101.8|15100.8|15090.5|15089.5|182
1643832140000|2022-02-02 20:02:20|15096.3|15095.3|15097.8|15096.8|15099.7|15098.7|15096.3|15095.3|54
1643832150000|2022-02-02 20:02:30|15097.7|15096.7|15098.4|15097.4|15102.3|15101.3|15097.4|15096.4|63
1643832160000|2022-02-02 20:02:40|15098.3|15097.3|15097.7|15096.7|15100.4|15099.4|15097.7|15096.7|130
1643832170000|2022-02-02 20:02:50|15096.5|15095.5|15096.2|15095.2|15097|15096|15093.8|15092.8|162
1643832180000|2022-02-02 20:03:00|15096.3|15095.3|15104|15103|15104.5|15103.5|15095.9|15094.9|93
1643832190000|2022-02-02 20:03:10|15103.9|15102.9|15106.3|15105.3|15107.2|15106.2|15101.9|15100.9|107
1643832200000|2022-02-02 20:03:20|15106.4|15105.4|15104.7|15103.7|15107.2|15106.2|15102.5|15101.5|65
1643832210000|2022-02-02 20:03:30|15104.2|15103.2|15105|15104|15106|15105|15103|15102|41
1643832220000|2022-02-02 20:03:40|15105.9|15104.9|15124.5|15123.5|15124.5|15123.5|15105.8|15104.8|633
1643832230000|2022-02-02 20:03:50|15123.5|15122.5|15128.2|15127.2|15134.8|15133.8|15123.3|15122.3|486
1643832240000|2022-02-02 20:04:00|15128.8|15127.8|15122.5|15121.5|15128.8|15127.8|15120.4|15119.4|206
1643832250000|2022-02-02 20:04:10|15122.9|15121.9|15142.2|15141.2|15142.2|15141.2|15122.2|15121.2|509
1643832260000|2022-02-02 20:04:20|15140.5|15139.5|15133.2|15132.2|15143.3|15142.3|15133.2|15132.2|495
1643832270000|2022-02-02 20:04:30|15133|15132|15136.7|15135.7|15139.7|15138.7|15132|15131|191
1643832280000|2022-02-02 20:04:40|15136.4|15135.4|15136.2|15135.2|15136.4|15135.4|15133|15132|120
1643832290000|2022-02-02 20:04:50|15135.9|15134.9|15133|15132|15136.2|15135.2|15130.9|15129.9|93
1643832300000|2022-02-02 20:05:00|15133.2|15132.2|15127|15126|15133.2|15132.2|15126.3|15125.3|153
1643832310000|2022-02-02 20:05:10|15126.9|15125.9|15131.3|15130.3|15133.5|15132.5|15125.3|15124.3|124
1643832320000|2022-02-02 20:05:20|15131.4|15130.4|15129|15128|15131.4|15130.4|15125.5|15124.5|63
1643832330000|2022-02-02 20:05:30|15128.9|15127.9|15128.3|15127.3|15129.5|15128.5|15124.2|15123.2|83
1643832340000|2022-02-02 20:05:40|15129|15128|15133|15132|15133.8|15132.8|15127.7|15126.7|112
1643832350000|2022-02-02 20:05:50|15133.2|15132.2|15134.8|15133.8|15135.8|15134.8|15132|15131|140
1643832360000|2022-02-02 20:06:00|15134|15133|15128|15127|15137.8|15136.8|15124.8|15123.8|324
1643832370000|2022-02-02 20:06:10|15128.2|15127.2|15126.5|15125.5|15131.4|15130.4|15125.3|15124.3|89
1643832380000|2022-02-02 20:06:20|15126.7|15125.7|15118.8|15117.8|15128.8|15127.8|15118|15117|214
1643832390000|2022-02-02 20:06:30|15118.7|15117.7|15119.2|15118.2|15123.2|15122.2|15118.4|15117.4|89
1643832400000|2022-02-02 20:06:40|15118.9|15117.9|15117.9|15116.9|15121.5|15120.5|15117.2|15116.2|78
1643832410000|2022-02-02 20:06:50|15118|15117|15118.9|15117.9|15121.7|15120.7|15117.3|15116.3|76
1643832420000|2022-02-02 20:07:00|15119.2|15118.2|15118.3|15117.3|15121|15120|15116.8|15115.8|113
1643832430000|2022-02-02 20:07:10|15118.4|15117.4|15121|15120|15122.3|15121.3|15115.4|15114.4|99
1643832440000|2022-02-02 20:07:20|15121.3|15120.3|15124|15123|15125.8|15124.8|15121.3|15120.3|110
1643832450000|2022-02-02 20:07:30|15124.5|15123.5|15128|15127|15128|15127|15122|15121|145
1643832460000|2022-02-02 20:07:40|15127.5|15126.5|15124.5|15123.5|15128.2|15127.2|15124.5|15123.5|91
1643832470000|2022-02-02 20:07:50|15124.3|15123.3|15124.8|15123.8|15124.9|15123.9|15119.9|15118.9|96
1643832480000|2022-02-02 20:08:00|15124.7|15123.7|15129.7|15128.7|15129.8|15128.8|15122.5|15121.5|101
1643832490000|2022-02-02 20:08:10|15129.5|15128.5|15127.3|15126.3|15131.7|15130.7|15123.3|15122.3|146
1643832500000|2022-02-02 20:08:20|15127.2|15126.2|15122.4|15121.4|15128|15127|15120.4|15119.4|86
1643832510000|2022-02-02 20:08:30|15121.8|15120.8|15118.8|15117.8|15122.9|15121.9|15116.8|15115.8|98
1643832520000|2022-02-02 20:08:40|15117.8|15116.8|15122.3|15121.3|15122.5|15121.5|15116.7|15115.7|83
1643832530000|2022-02-02 20:08:50|15122.2|15121.2|15121|15120|15122.4|15121.4|15118.3|15117.3|59
1643832540000|2022-02-02 20:09:00|15121.8|15120.8|15120.5|15119.5|15126.7|15125.7|15119.8|15118.8|127
1643832550000|2022-02-02 20:09:10|15120.4|15119.4|15122|15121|15124.3|15123.3|15119.4|15118.4|46
1643832560000|2022-02-02 20:09:20|15122.4|15121.4|15121.9|15120.9|15124.5|15123.5|15121|15120|55
1643832570000|2022-02-02 20:09:30|15122.2|15121.2|15122.5|15121.5|15123.9|15122.9|15121.3|15120.3|33
1643832580000|2022-02-02 20:09:40|15123.8|15122.8|15123.9|15122.9|15124.7|15123.7|15121.9|15120.9|48
1643832590000|2022-02-02 20:09:50|15124|15123|15121|15120|15124.3|15123.3|15119.3|15118.3|66
1643832600000|2022-02-02 20:10:00|15121.2|15120.2|15112.4|15111.4|15121.9|15120.9|15110.8|15109.8|188
1643832610000|2022-02-02 20:10:10|15112.8|15111.8|15109|15108|15115.3|15114.3|15106.9|15105.9|150
1643832620000|2022-02-02 20:10:20|15109.2|15108.2|15109.8|15108.8|15111.3|15110.3|15107.4|15106.4|97
1643832630000|2022-02-02 20:10:30|15109.7|15108.7|15115|15114|15116.2|15115.2|15109.7|15108.7|158
1643832640000|2022-02-02 20:10:40|15115.2|15114.2|15118.7|15117.7|15118.8|15117.8|15114.7|15113.7|90
1643832650000|2022-02-02 20:10:50|15118|15117|15119.4|15118.4|15120.7|15119.7|15116.2|15115.2|104
1643832660000|2022-02-02 20:11:00|15119.3|15118.3|15116.8|15115.8|15120.5|15119.5|15114.2|15113.2|83
1643832670000|2022-02-02 20:11:10|15116.7|15115.7|15118.4|15117.4|15119|15118|15115.5|15114.5|28
1643832680000|2022-02-02 20:11:20|15118.3|15117.3|15115.5|15114.5|15119.8|15118.8|15115|15114|69
1643832690000|2022-02-02 20:11:30|15116.8|15115.8|15115.5|15114.5|15118.2|15117.2|15113.8|15112.8|107
1643832700000|2022-02-02 20:11:40|15115.7|15114.7|15113.9|15112.9|15117.2|15116.2|15113.3|15112.3|88
1643832710000|2022-02-02 20:11:50|15113.5|15112.5|15116.4|15115.4|15116.4|15115.4|15110.5|15109.5|91
1643832720000|2022-02-02 20:12:00|15116.3|15115.3|15112.3|15111.3|15116.7|15115.7|15111.5|15110.5|148
1643832730000|2022-02-02 20:12:10|15112.2|15111.2|15108.9|15107.9|15113.8|15112.8|15108.5|15107.5|146
1643832740000|2022-02-02 20:12:20|15108.8|15107.8|15113.5|15112.5|15114.7|15113.7|15107.2|15106.2|116
1643832750000|2022-02-02 20:12:30|15113.4|15112.4|15109.9|15108.9|15114.5|15113.5|15106.9|15105.9|109
1643832760000|2022-02-02 20:12:40|15109.3|15108.3|15112.9|15111.9|15112.9|15111.9|15109.3|15108.3|59
1643832770000|2022-02-02 20:12:50|15112.8|15111.8|15120.5|15119.5|15120.9|15119.9|15111.5|15110.5|163
1643832780000|2022-02-02 20:13:00|15120.4|15119.4|15124.2|15123.2|15127.5|15126.5|15118.3|15117.3|204
1643832790000|2022-02-02 20:13:10|15123.7|15122.7|15127.5|15126.5|15130.9|15129.9|15122.4|15121.4|184
1643832800000|2022-02-02 20:13:20|15127.7|15126.7|15127.2|15126.2|15127.7|15126.7|15125.4|15124.4|56
1643832810000|2022-02-02 20:13:30|15127.3|15126.3|15126|15125|15129.8|15128.8|15124.9|15123.9|73
1643832820000|2022-02-02 20:13:40|15125.7|15124.7|15123|15122|15125.8|15124.8|15121.5|15120.5|72
1643832830000|2022-02-02 20:13:50|15123.4|15122.4|15127.7|15126.7|15128.4|15127.4|15123|15122|48
1643832840000|2022-02-02 20:14:00|15127.5|15126.5|15123|15122|15128.9|15127.9|15122.7|15121.7|62
1643832850000|2022-02-02 20:14:10|15122.9|15121.9|15121.2|15120.2|15123.7|15122.7|15120.3|15119.3|48
1643832860000|2022-02-02 20:14:20|15121|15120|15125.2|15124.2|15126|15125|15118.7|15117.7|88
1643832870000|2022-02-02 20:14:30|15125|15124|15122.3|15121.3|15125.7|15124.7|15122.2|15121.2|79
1643832880000|2022-02-02 20:14:40|15122.5|15121.5|15123.3|15122.3|15123.4|15122.4|15120.4|15119.4|71
1643832890000|2022-02-02 20:14:50|15123.2|15122.2|15120.8|15119.8|15123.3|15122.3|15118.9|15117.9|62
1643832900000|2022-02-02 20:15:00|15120.9|15119.9|15124.9|15123.9|15127.3|15126.3|15120.9|15119.9|123
1643832910000|2022-02-02 20:15:10|15124.7|15123.7|15128.2|15127.2|15128.2|15127.2|15122.3|15121.3|103
1643832920000|2022-02-02 20:15:20|15128.7|15127.7|15130.9|15129.9|15134.8|15133.8|15128|15127|191
1643832930000|2022-02-02 20:15:30|15131.4|15130.4|15129.7|15128.7|15132.4|15131.4|15129.5|15128.5|54
1643832940000|2022-02-02 20:15:40|15128.7|15127.7|15124.5|15123.5|15128.7|15127.7|15121.4|15120.4|170
1643832950000|2022-02-02 20:15:50|15124.7|15123.7|15121.5|15120.5|15124.9|15123.9|15120.9|15119.9|76
1643832960000|2022-02-02 20:16:00|15121.4|15120.4|15113.8|15112.8|15121.7|15120.7|15112.8|15111.8|176
1643832970000|2022-02-02 20:16:10|15113.9|15112.9|15118.2|15117.2|15118.9|15117.9|15111.7|15110.7|100
1643832980000|2022-02-02 20:16:20|15118.9|15117.9|15123.2|15122.2|15125.4|15124.4|15116.8|15115.8|188
1643832990000|2022-02-02 20:16:30|15123.3|15122.3|15123.9|15122.9|15125.4|15124.4|15122.4|15121.4|65
1643833000000|2022-02-02 20:16:40|15123.7|15122.7|15126.4|15125.4|15127.8|15126.8|15123.2|15122.2|49
1643833010000|2022-02-02 20:16:50|15126.5|15125.5|15126.8|15125.8|15129.9|15128.9|15124.5|15123.5|97
1643833020000|2022-02-02 20:17:00|15126.7|15125.7|15133|15132|15133.5|15132.5|15125.7|15124.7|117
1643833030000|2022-02-02 20:17:10|15132.9|15131.9|15130.9|15129.9|15133.2|15132.2|15129.9|15128.9|73
1643833040000|2022-02-02 20:17:20|15129.9|15128.9|15130.2|15129.2|15131.7|15130.7|15128.5|15127.5|63
1643833050000|2022-02-02 20:17:30|15130|15129|15132.2|15131.2|15132.2|15131.2|15128.3|15127.3|42
1643833060000|2022-02-02 20:17:40|15132.4|15131.4|15133.3|15132.3|15135|15134|15132.2|15131.2|125
1643833070000|2022-02-02 20:17:50|15133.2|15132.2|15132.5|15131.5|15133.2|15132.2|15129|15128|130
1643833080000|2022-02-02 20:18:00|15132.4|15131.4|15130.7|15129.7|15132.4|15131.4|15128.5|15127.5|43
1643833090000|2022-02-02 20:18:10|15130.5|15129.5|15137.2|15136.2|15139|15138|15130.3|15129.3|210
1643833100000|2022-02-02 20:18:20|15137.3|15136.3|15136.4|15135.4|15137.4|15136.4|15134.3|15133.3|66
1643833110000|2022-02-02 20:18:30|15136.5|15135.5|15136|15135|15136.9|15135.9|15134.3|15133.3|50
1643833120000|2022-02-02 20:18:40|15135.9|15134.9|15135.3|15134.3|15137.7|15136.7|15133.3|15132.3|93
1643833130000|2022-02-02 20:18:50|15135.8|15134.8|15145.7|15144.7|15149.9|15148.9|15135.8|15134.8|682
1643833140000|2022-02-02 20:19:00|15145.8|15144.8|15155|15154|15155|15154|15144.8|15143.8|319
1643833150000|2022-02-02 20:19:10|15155.3|15154.3|15152.8|15151.8|15156.2|15155.2|15151.3|15150.3|334
1643833160000|2022-02-02 20:19:20|15152.7|15151.7|15148.5|15147.5|15154.3|15153.3|15146.7|15145.7|220
1643833170000|2022-02-02 20:19:30|15147.8|15146.8|15151.3|15150.3|15151.8|15150.8|15147.5|15146.5|160
1643833180000|2022-02-02 20:19:40|15151.4|15150.4|15152.2|15151.2|15155.5|15154.5|15150.7|15149.7|247
1643833190000|2022-02-02 20:19:50|15152|15151|15153.2|15152.2|15155.5|15154.5|15151.8|15150.8|154
1643833200000|2022-02-02 20:20:00|15152.3|15151.3|15157.7|15156.7|15157.7|15156.7|15151.4|15150.4|351
1643833210000|2022-02-02 20:20:10|15157.5|15156.5|15162.3|15161.3|15162.3|15161.3|15156.4|15155.4|296
1643833220000|2022-02-02 20:20:20|15162.2|15161.2|15159.9|15158.9|15163.4|15162.4|15158.5|15157.5|165
1643833230000|2022-02-02 20:20:30|15160.2|15159.2|15162.5|15161.5|15163.2|15162.2|15159.9|15158.9|190
1643833240000|2022-02-02 20:20:40|15162.4|15161.4|15165.9|15164.9|15165.9|15164.9|15161.8|15160.8|193
1643833250000|2022-02-02 20:20:50|15165.8|15164.8|15159.9|15158.9|15168.3|15167.3|15159.9|15158.9|457
1643833260000|2022-02-02 20:21:00|15159.8|15158.8|15162.2|15161.2|15164.9|15163.9|15159.2|15158.2|158
1643833270000|2022-02-02 20:21:10|15161.9|15160.9|15157.7|15156.7|15164.2|15163.2|15157.5|15156.5|123
1643833280000|2022-02-02 20:21:20|15157.5|15156.5|15150.4|15149.4|15157.9|15156.9|15149.7|15148.7|272
1643833290000|2022-02-02 20:21:30|15150.3|15149.3|15154.7|15153.7|15154.9|15153.9|15148.2|15147.2|177
1643833300000|2022-02-02 20:21:40|15153.9|15152.9|15151.4|15150.4|15153.9|15152.9|15150.2|15149.2|142
1643833310000|2022-02-02 20:21:50|15151.5|15150.5|15149.9|15148.9|15151.9|15150.9|15148.4|15147.4|105
1643833320000|2022-02-02 20:22:00|15149.8|15148.8|15149.7|15148.7|15155.8|15154.8|15149.7|15148.7|110
1643833330000|2022-02-02 20:22:10|15149.5|15148.5|15140.9|15139.9|15149.5|15148.5|15140.5|15139.5|456
1643833340000|2022-02-02 20:22:20|15140.8|15139.8|15145.9|15144.9|15146.4|15145.4|15138.4|15137.4|169
1643833350000|2022-02-02 20:22:30|15145.7|15144.7|15146.7|15145.7|15146.7|15145.7|15142|15141|176
1643833360000|2022-02-02 20:22:40|15146.8|15145.8|15146.7|15145.7|15147.2|15146.2|15143.9|15142.9|103
1643833370000|2022-02-02 20:22:50|15146.5|15145.5|15147.9|15146.9|15149.7|15148.7|15145.9|15144.9|81
1643833380000|2022-02-02 20:23:00|15148.2|15147.2|15148.5|15147.5|15150.7|15149.7|15147.3|15146.3|74
1643833390000|2022-02-02 20:23:10|15148.7|15147.7|15142.7|15141.7|15149.3|15148.3|15142.2|15141.2|102
1643833400000|2022-02-02 20:23:20|15142.4|15141.4|15143.4|15142.4|15145.2|15144.2|15139.8|15138.8|125
1643833410000|2022-02-02 20:23:30|15143.5|15142.5|15145.3|15144.3|15146.9|15145.9|15143|15142|44
1643833420000|2022-02-02 20:23:40|15145.5|15144.5|15146.4|15145.4|15147.4|15146.4|15145|15144|28
1643833430000|2022-02-02 20:23:50|15147.2|15146.2|15145.3|15144.3|15147.2|15146.2|15143.7|15142.7|46
1643833440000|2022-02-02 20:24:00|15145.4|15144.4|15141.9|15140.9|15147.5|15146.5|15138.5|15137.5|136
1643833450000|2022-02-02 20:24:10|15141.8|15140.8|15141.3|15140.3|15142.2|15141.2|15140|15139|52
1643833460000|2022-02-02 20:24:20|15142.3|15141.3|15134.9|15133.9|15142.8|15141.8|15133.7|15132.7|179
1643833470000|2022-02-02 20:24:30|15134.5|15133.5|15138.4|15137.4|15139.9|15138.9|15133.5|15132.5|215
1643833480000|2022-02-02 20:24:40|15138.7|15137.7|15138.3|15137.3|15140.8|15139.8|15137|15136|137
1643833490000|2022-02-02 20:24:50|15138.4|15137.4|15138.4|15137.4|15141.7|15140.7|15136.8|15135.8|100
1643833500000|2022-02-02 20:25:00|15138.3|15137.3|15140|15139|15143.9|15142.9|15138.3|15137.3|176
1643833510000|2022-02-02 20:25:10|15140.3|15139.3|15143.7|15142.7|15145.3|15144.3|15136.9|15135.9|214
1643833520000|2022-02-02 20:25:20|15144.9|15143.9|15144.3|15143.3|15147.7|15146.7|15143.9|15142.9|103
1643833530000|2022-02-02 20:25:30|15144.2|15143.2|15146.9|15145.9|15149|15148|15144.2|15143.2|110
1643833540000|2022-02-02 20:25:40|15146.4|15145.4|15151.4|15150.4|15151.7|15150.7|15144.9|15143.9|176
1643833550000|2022-02-02 20:25:50|15150.3|15149.3|15148.9|15147.9|15150.4|15149.4|15147.2|15146.2|95
1643833560000|2022-02-02 20:26:00|15148.8|15147.8|15146.4|15145.4|15148.8|15147.8|15141.4|15140.4|187
1643833570000|2022-02-02 20:26:10|15146.2|15145.2|15142.4|15141.4|15146.2|15145.2|15142.2|15141.2|103
1643833580000|2022-02-02 20:26:20|15142.3|15141.3|15144.9|15143.9|15147.3|15146.3|15141.2|15140.2|165
1643833590000|2022-02-02 20:26:30|15145.2|15144.2|15144.4|15143.4|15145.5|15144.5|15143.2|15142.2|78
1643833600000|2022-02-02 20:26:40|15144.5|15143.5|15142.3|15141.3|15145.7|15144.7|15142.3|15141.3|34
1643833610000|2022-02-02 20:26:50|15141.9|15140.9|15141.9|15140.9|15145.3|15144.3|15140.8|15139.8|76
1643833620000|2022-02-02 20:27:00|15142.4|15141.4|15142.7|15141.7|15143.7|15142.7|15138.2|15137.2|154
1643833630000|2022-02-02 20:27:10|15142.4|15141.4|15141.9|15140.9|15143.7|15142.7|15140.9|15139.9|71
1643833640000|2022-02-02 20:27:20|15142|15141|15148.2|15147.2|15148.7|15147.7|15141.7|15140.7|136
1643833650000|2022-02-02 20:27:30|15148.3|15147.3|15140.9|15139.9|15148.9|15147.9|15138.7|15137.7|192
1643833660000|2022-02-02 20:27:40|15140.8|15139.8|15132|15131|15140.8|15139.8|15130.3|15129.3|343
1643833670000|2022-02-02 20:27:50|15131.5|15130.5|15120.8|15119.8|15131.9|15130.9|15120.8|15119.8|436
1643833680000|2022-02-02 20:28:00|15120.3|15119.3|15117.2|15116.2|15121.2|15120.2|15111.5|15110.5|507
1643833690000|2022-02-02 20:28:10|15117|15116|15115.4|15114.4|15117.7|15116.7|15112.7|15111.7|186
1643833700000|2022-02-02 20:28:20|15115.2|15114.2|15108.9|15107.9|15117.8|15116.8|15108.9|15107.9|267
1643833710000|2022-02-02 20:28:30|15108.8|15107.8|15107.7|15106.7|15108.8|15107.8|15104.5|15103.5|392
1643833720000|2022-02-02 20:28:40|15107.8|15106.8|15112.7|15111.7|15117.7|15116.7|15107.8|15106.8|216
1643833730000|2022-02-02 20:28:50|15112.9|15111.9|15115.5|15114.5|15116.7|15115.7|15110.9|15109.9|155
1643833740000|2022-02-02 20:29:00|15117.2|15116.2|15120|15119|15122.5|15121.5|15115.8|15114.8|202
1643833750000|2022-02-02 20:29:10|15119.5|15118.5|15112.7|15111.7|15120.7|15119.7|15112|15111|165
1643833760000|2022-02-02 20:29:20|15112.8|15111.8|15115.3|15114.3|15115.3|15114.3|15110.4|15109.4|205
1643833770000|2022-02-02 20:29:30|15115.2|15114.2|15117.7|15116.7|15117.8|15116.8|15113.9|15112.9|88
1643833780000|2022-02-02 20:29:40|15118.4|15117.4|15120.7|15119.7|15122.7|15121.7|15118.2|15117.2|194
1643833790000|2022-02-02 20:29:50|15120.4|15119.4|15124.2|15123.2|15125.7|15124.7|15119.7|15118.7|177
1643833800000|2022-02-02 20:30:00|15124.8|15123.8|15125.4|15124.4|15125.9|15124.9|15122.4|15121.4|150
1643833810000|2022-02-02 20:30:10|15125.2|15124.2|15125.2|15124.2|15127.7|15126.7|15124.7|15123.7|137
1643833820000|2022-02-02 20:30:20|15125.4|15124.4|15124.5|15123.5|15128.9|15127.9|15124.5|15123.5|95
1643833830000|2022-02-02 20:30:30|15125|15124|15125.4|15124.4|15127.3|15126.3|15124.5|15123.5|78
1643833840000|2022-02-02 20:30:40|15125.3|15124.3|15121.9|15120.9|15126.2|15125.2|15120.9|15119.9|184
1643833850000|2022-02-02 20:30:50|15121.7|15120.7|15118.7|15117.7|15122.3|15121.3|15118.4|15117.4|138
1643833860000|2022-02-02 20:31:00|15118.8|15117.8|15123.8|15122.8|15124.7|15123.7|15118.2|15117.2|202
1643833870000|2022-02-02 20:31:10|15123.9|15122.9|15126.2|15125.2|15126.2|15125.2|15123.2|15122.2|73
1643833880000|2022-02-02 20:31:20|15126.3|15125.3|15124.7|15123.7|15132.4|15131.4|15123.9|15122.9|282
1643833890000|2022-02-02 20:31:30|15124.9|15123.9|15128.5|15127.5|15129.5|15128.5|15124.8|15123.8|102
1643833900000|2022-02-02 20:31:40|15128.7|15127.7|15126.4|15125.4|15129.9|15128.9|15123.2|15122.2|97
1643833910000|2022-02-02 20:31:50|15126.3|15125.3|15128.4|15127.4|15128.7|15127.7|15125.7|15124.7|89
1643833920000|2022-02-02 20:32:00|15128.7|15127.7|15131.3|15130.3|15131.9|15130.9|15128.4|15127.4|85
1643833930000|2022-02-02 20:32:10|15131.2|15130.2|15127.3|15126.3|15133.7|15132.7|15125.5|15124.5|130
1643833940000|2022-02-02 20:32:20|15127.2|15126.2|15130.4|15129.4|15130.7|15129.7|15125.7|15124.7|104
1643833950000|2022-02-02 20:32:30|15130.3|15129.3|15128.2|15127.2|15132.2|15131.2|15127.4|15126.4|108
1643833960000|2022-02-02 20:32:40|15128.3|15127.3|15126.9|15125.9|15128.3|15127.3|15125.2|15124.2|103
1643833970000|2022-02-02 20:32:50|15126.8|15125.8|15125.4|15124.4|15126.8|15125.8|15123.7|15122.7|58
1643833980000|2022-02-02 20:33:00|15125.7|15124.7|15118.3|15117.3|15125.7|15124.7|15113.7|15112.7|306
1643833990000|2022-02-02 20:33:10|15117.5|15116.5|15115.9|15114.9|15117.7|15116.7|15113.9|15112.9|128
1643834000000|2022-02-02 20:33:20|15115.8|15114.8|15123.9|15122.9|15124|15123|15114.2|15113.2|227
1643834010000|2022-02-02 20:33:30|15123.8|15122.8|15122.4|15121.4|15125.4|15124.4|15120.2|15119.2|79
1643834020000|2022-02-02 20:33:40|15122.3|15121.3|15127.2|15126.2|15127.2|15126.2|15121.5|15120.5|103
1643834030000|2022-02-02 20:33:50|15127.3|15126.3|15133.4|15132.4|15134.7|15133.7|15127.3|15126.3|199
1643834040000|2022-02-02 20:34:00|15133.7|15132.7|15136.7|15135.7|15137.3|15136.3|15132.4|15131.4|173
1643834050000|2022-02-02 20:34:10|15136.9|15135.9|15132.4|15131.4|15136.9|15135.9|15130.7|15129.7|194
1643834060000|2022-02-02 20:34:20|15132.7|15131.7|15135.9|15134.9|15136.2|15135.2|15132|15131|136
1643834070000|2022-02-02 20:34:30|15135.8|15134.8|15136.9|15135.9|15138.2|15137.2|15135.5|15134.5|79
1643834080000|2022-02-02 20:34:40|15137|15136|15135.9|15134.9|15139.2|15138.2|15134.8|15133.8|102
1643834090000|2022-02-02 20:34:50|15135.8|15134.8|15140.7|15139.7|15141.2|15140.2|15135.7|15134.7|131
1643834100000|2022-02-02 20:35:00|15139.9|15138.9|15144.4|15143.4|15145.4|15144.4|15139.4|15138.4|231
1643834110000|2022-02-02 20:35:10|15144.3|15143.3|15143.4|15142.4|15147.2|15146.2|15142.5|15141.5|358
1643834120000|2022-02-02 20:35:20|15143.5|15142.5|15139.3|15138.3|15143.8|15142.8|15137.3|15136.3|238
1643834130000|2022-02-02 20:35:30|15139.5|15138.5|15130.3|15129.3|15139.5|15138.5|15130.2|15129.2|233
1643834140000|2022-02-02 20:35:40|15130.2|15129.2|15126.4|15125.4|15130.4|15129.4|15120.7|15119.7|337
1643834150000|2022-02-02 20:35:50|15126.7|15125.7|15127|15126|15129.4|15128.4|15126.2|15125.2|124
1643834160000|2022-02-02 20:36:00|15127.2|15126.2|15117.8|15116.8|15127.9|15126.9|15114.9|15113.9|243
1643834170000|2022-02-02 20:36:10|15117.7|15116.7|15123.7|15122.7|15123.9|15122.9|15116.4|15115.4|161
1643834180000|2022-02-02 20:36:20|15123.4|15122.4|15119.2|15118.2|15123.4|15122.4|15114.3|15113.3|170
1643834190000|2022-02-02 20:36:30|15120.3|15119.3|15124.4|15123.4|15124.5|15123.5|15117.8|15116.8|121
1643834200000|2022-02-02 20:36:40|15123.7|15122.7|15124|15123|15126.2|15125.2|15122.9|15121.9|74
1643834210000|2022-02-02 20:36:50|15124.2|15123.2|15126.9|15125.9|15129.2|15128.2|15124.2|15123.2|156
1643834220000|2022-02-02 20:37:00|15126|15125|15133.2|15132.2|15134.9|15133.9|15126|15125|151
1643834230000|2022-02-02 20:37:10|15132.4|15131.4|15132.7|15131.7|15134.9|15133.9|15131.3|15130.3|120
1643834240000|2022-02-02 20:37:20|15132.8|15131.8|15134.9|15133.9|15134.9|15133.9|15132.4|15131.4|40
1643834250000|2022-02-02 20:37:30|15135.3|15134.3|15132.4|15131.4|15137.7|15136.7|15132.2|15131.2|267
1643834260000|2022-02-02 20:37:40|15133.2|15132.2|15127.7|15126.7|15134.8|15133.8|15127.7|15126.7|90
1643834270000|2022-02-02 20:37:50|15128.2|15127.2|15127|15126|15130.3|15129.3|15123.4|15122.4|196
1643834280000|2022-02-02 20:38:00|15127.2|15126.2|15131.9|15130.9|15134.7|15133.7|15127.2|15126.2|114
1643834290000|2022-02-02 20:38:10|15132|15131|15129.2|15128.2|15132.8|15131.8|15127.7|15126.7|52
1643834300000|2022-02-02 20:38:20|15129|15128|15123.5|15122.5|15129.7|15128.7|15122.8|15121.8|92
1643834310000|2022-02-02 20:38:30|15123.2|15122.2|15118.7|15117.7|15127|15126|15118.7|15117.7|218
1643834320000|2022-02-02 20:38:40|15118.8|15117.8|15121.4|15120.4|15121.4|15120.4|15117.7|15116.7|164
1643834330000|2022-02-02 20:38:50|15121.7|15120.7|15123.2|15122.2|15124.4|15123.4|15120.7|15119.7|66
1643834340000|2022-02-02 20:39:00|15123.3|15122.3|15116.9|15115.9|15125.9|15124.9|15116.4|15115.4|187
1643834350000|2022-02-02 20:39:10|15117.4|15116.4|15116.2|15115.2|15118.7|15117.7|15113.9|15112.9|178
1643834360000|2022-02-02 20:39:20|15115.7|15114.7|15114|15113|15116.4|15115.4|15111|15110|151
1643834370000|2022-02-02 20:39:30|15113.9|15112.9|15116.8|15115.8|15120.5|15119.5|15113.5|15112.5|97
1643834380000|2022-02-02 20:39:40|15117.2|15116.2|15121.3|15120.3|15122.7|15121.7|15116.8|15115.8|96
1643834390000|2022-02-02 20:39:50|15121.2|15120.2|15123.7|15122.7|15123.7|15122.7|15120|15119|67
1643834400000|2022-02-02 20:40:00|15123.5|15122.5|15123.7|15122.7|15128.4|15127.4|15121.8|15120.8|164
1643834410000|2022-02-02 20:40:10|15123.9|15122.9|15128.4|15127.4|15128.7|15127.7|15123.7|15122.7|81
1643834420000|2022-02-02 20:40:20|15128.3|15127.3|15129.2|15128.2|15129.2|15128.2|15126.5|15125.5|69
1643834430000|2022-02-02 20:40:30|15128.5|15127.5|15130.7|15129.7|15130.8|15129.8|15127.2|15126.2|46
1643834440000|2022-02-02 20:40:40|15130.5|15129.5|15128.4|15127.4|15131|15130|15128.2|15127.2|67
1643834450000|2022-02-02 20:40:50|15129.2|15128.2|15128|15127|15129.4|15128.4|15125.5|15124.5|70
1643834460000|2022-02-02 20:41:00|15128.4|15127.4|15134.7|15133.7|15136.2|15135.2|15127.8|15126.8|238
1643834470000|2022-02-02 20:41:10|15135.4|15134.4|15127.2|15126.2|15135.4|15134.4|15127.2|15126.2|117
1643834480000|2022-02-02 20:41:20|15126.9|15125.9|15121|15120|15126.9|15125.9|15118.4|15117.4|185
1643834490000|2022-02-02 20:41:30|15120.2|15119.2|15119.7|15118.7|15121.5|15120.5|15118|15117|121
1643834500000|2022-02-02 20:41:40|15119.8|15118.8|15122.2|15121.2|15125|15124|15116.5|15115.5|157
1643834510000|2022-02-02 20:41:50|15121.7|15120.7|15123.5|15122.5|15124.3|15123.3|15119.2|15118.2|74
1643834520000|2022-02-02 20:42:00|15122.7|15121.7|15121.8|15120.8|15124.2|15123.2|15120.5|15119.5|103
1643834530000|2022-02-02 20:42:10|15122.4|15121.4|15121.7|15120.7|15123.8|15122.8|15119.8|15118.8|66
1643834540000|2022-02-02 20:42:20|15121.5|15120.5|15110.7|15109.7|15122.5|15121.5|15109.8|15108.8|236
1643834550000|2022-02-02 20:42:30|15110.4|15109.4|15118.3|15117.3|15118.3|15117.3|15109.4|15108.4|135
1643834560000|2022-02-02 20:42:40|15118.9|15117.9|15122.4|15121.4|15125.8|15124.8|15118.2|15117.2|275
1643834570000|2022-02-02 20:42:50|15122.8|15121.8|15119.2|15118.2|15122.9|15121.9|15117.3|15116.3|239
1643834580000|2022-02-02 20:43:00|15119.4|15118.4|15124.9|15123.9|15125.7|15124.7|15118.4|15117.4|180
1643834590000|2022-02-02 20:43:10|15124.7|15123.7|15122.3|15121.3|15125.2|15124.2|15119.2|15118.2|57
1643834600000|2022-02-02 20:43:20|15122.2|15121.2|15122.4|15121.4|15124.9|15123.9|15120.8|15119.8|70
1643834610000|2022-02-02 20:43:30|15122.5|15121.5|15120.3|15119.3|15122.9|15121.9|15118.5|15117.5|76
1643834620000|2022-02-02 20:43:40|15120.2|15119.2|15120.8|15119.8|15122.9|15121.9|15119.4|15118.4|75
1643834630000|2022-02-02 20:43:50|15121.7|15120.7|15120.7|15119.7|15121.8|15120.8|15119.2|15118.2|132
1643834640000|2022-02-02 20:44:00|15120.8|15119.8|15117.2|15116.2|15121.3|15120.3|15113.9|15112.9|323
1643834650000|2022-02-02 20:44:10|15117|15116|15117.3|15116.3|15119.2|15118.2|15115.4|15114.4|159
1643834660000|2022-02-02 20:44:20|15117.4|15116.4|15127.2|15126.2|15127.7|15126.7|15117.4|15116.4|185
1643834670000|2022-02-02 20:44:30|15126.9|15125.9|15123.7|15122.7|15129.7|15128.7|15122.9|15121.9|110
1643834680000|2022-02-02 20:44:40|15123.8|15122.8|15127.4|15126.4|15129|15128|15123.2|15122.2|65
1643834690000|2022-02-02 20:44:50|15127.5|15126.5|15130.5|15129.5|15131.3|15130.3|15124.7|15123.7|267
1643834700000|2022-02-02 20:45:00|15131.7|15130.7|15135.2|15134.2|15135.3|15134.3|15127.5|15126.5|193
1643834710000|2022-02-02 20:45:10|15135|15134|15136.4|15135.4|15141|15140|15133.7|15132.7|229
1643834720000|2022-02-02 20:45:20|15136.5|15135.5|15125.8|15124.8|15138.9|15137.9|15125.8|15124.8|288
1643834730000|2022-02-02 20:45:30|15125.9|15124.9|15126.7|15125.7|15127.4|15126.4|15124.9|15123.9|122
1643834740000|2022-02-02 20:45:40|15127.4|15126.4|15128|15127|15131.7|15130.7|15126.7|15125.7|122
1643834750000|2022-02-02 20:45:50|15127.9|15126.9|15129.7|15128.7|15129.7|15128.7|15125.9|15124.9|75
1643834760000|2022-02-02 20:46:00|15129.2|15128.2|15135.4|15134.4|15141.7|15140.7|15127.3|15126.3|293
1643834770000|2022-02-02 20:46:10|15135.5|15134.5|15133.9|15132.9|15137.4|15136.4|15130.7|15129.7|152
1643834780000|2022-02-02 20:46:20|15134|15133|15134.4|15133.4|15138.2|15137.2|15134|15133|63
1643834790000|2022-02-02 20:46:30|15133.9|15132.9|15136.4|15135.4|15136.5|15135.5|15133.9|15132.9|60
1643834800000|2022-02-02 20:46:40|15136|15135|15139|15138|15139.5|15138.5|15134.2|15133.2|86
1643834810000|2022-02-02 20:46:50|15138.8|15137.8|15136.9|15135.9|15139.3|15138.3|15136.4|15135.4|52
1643834820000|2022-02-02 20:47:00|15137.2|15136.2|15138|15137|15138.9|15137.9|15132.7|15131.7|143
1643834830000|2022-02-02 20:47:10|15138.2|15137.2|15136.7|15135.7|15139.2|15138.2|15135.7|15134.7|152
1643834840000|2022-02-02 20:47:20|15136.8|15135.8|15139.4|15138.4|15140.8|15139.8|15133.9|15132.9|196
1643834850000|2022-02-02 20:47:30|15139.5|15138.5|15136.2|15135.2|15139.5|15138.5|15133.4|15132.4|120
1643834860000|2022-02-02 20:47:40|15136.3|15135.3|15138.5|15137.5|15139.7|15138.7|15135.2|15134.2|44
1643834870000|2022-02-02 20:47:50|15138.3|15137.3|15140.4|15139.4|15140.4|15139.4|15137.8|15136.8|92
1643834880000|2022-02-02 20:48:00|15140.3|15139.3|15143.4|15142.4|15145.8|15144.8|15139.5|15138.5|270
1643834890000|2022-02-02 20:48:10|15144.3|15143.3|15141.2|15140.2|15145.5|15144.5|15138.9|15137.9|210
1643834900000|2022-02-02 20:48:20|15140.9|15139.9|15137.4|15136.4|15144.7|15143.7|15136.7|15135.7|105
1643834910000|2022-02-02 20:48:30|15138.2|15137.2|15142.5|15141.5|15143.8|15142.8|15135.5|15134.5|167
1643834920000|2022-02-02 20:48:40|15142.7|15141.7|15141.3|15140.3|15142.7|15141.7|15138.5|15137.5|79
1643834930000|2022-02-02 20:48:50|15141.4|15140.4|15143.7|15142.7|15146.3|15145.3|15141.3|15140.3|109
1643834940000|2022-02-02 20:49:00|15143.2|15142.2|15146.9|15145.9|15148.3|15147.3|15143.2|15142.2|243
1643834950000|2022-02-02 20:49:10|15146.5|15145.5|15132.3|15131.3|15146.7|15145.7|15131.8|15130.8|278
1643834960000|2022-02-02 20:49:20|15132.7|15131.7|15134.8|15133.8|15137.3|15136.3|15131.8|15130.8|104
1643834970000|2022-02-02 20:49:30|15134.7|15133.7|15131.4|15130.4|15135.3|15134.3|15131.3|15130.3|107
1643834980000|2022-02-02 20:49:40|15131.8|15130.8|15131|15130|15135.2|15134.2|15129.7|15128.7|127
1643834990000|2022-02-02 20:49:50|15131.2|15130.2|15139.2|15138.2|15140.2|15139.2|15131.2|15130.2|195
1643835000000|2022-02-02 20:50:00|15138.5|15137.5|15133.8|15132.8|15138.9|15137.9|15115.4|15114.4|934
1643835010000|2022-02-02 20:50:10|15132.5|15131.5|15132.4|15131.4|15134.5|15133.5|15125.3|15124.3|252
1643835020000|2022-02-02 20:50:20|15132.5|15131.5|15135.3|15134.3|15135.3|15134.3|15130.5|15129.5|126
1643835030000|2022-02-02 20:50:30|15135.2|15134.2|15131.7|15130.7|15135.2|15134.2|15128.7|15127.7|111
1643835040000|2022-02-02 20:50:40|15131.8|15130.8|15127.9|15126.9|15132.7|15131.7|15126.5|15125.5|144
1643835050000|2022-02-02 20:50:50|15128|15127|15134.2|15133.2|15136.7|15135.7|15127|15126|324
1643835060000|2022-02-02 20:51:00|15134.3|15133.3|15136.4|15135.4|15137.8|15136.8|15133.2|15132.2|111
1643835070000|2022-02-02 20:51:10|15136.7|15135.7|15137.2|15136.2|15137.2|15136.2|15133.2|15132.2|127
1643835080000|2022-02-02 20:51:20|15136.5|15135.5|15137|15136|15137.4|15136.4|15134|15133|121
1643835090000|2022-02-02 20:51:30|15136.4|15135.4|15126.9|15125.9|15136.9|15135.9|15124.2|15123.2|193
1643835100000|2022-02-02 20:51:40|15126.8|15125.8|15121.7|15120.7|15126.8|15125.8|15121.3|15120.3|226
1643835110000|2022-02-02 20:51:50|15121.4|15120.4|15124.2|15123.2|15124.4|15123.4|15120.2|15119.2|240
1643835120000|2022-02-02 20:52:00|15124.4|15123.4|15119.7|15118.7|15124.4|15123.4|15116.7|15115.7|321
1643835130000|2022-02-02 20:52:10|15119.8|15118.8|15112.8|15111.8|15120.3|15119.3|15110.4|15109.4|297
1643835140000|2022-02-02 20:52:20|15113.3|15112.3|15112.4|15111.4|15118.4|15117.4|15112.2|15111.2|181
1643835150000|2022-02-02 20:52:30|15112.3|15111.3|15108.9|15107.9|15112.5|15111.5|15104.8|15103.8|437
1643835160000|2022-02-02 20:52:40|15108.7|15107.7|15105.9|15104.9|15109.9|15108.9|15105.2|15104.2|237
1643835170000|2022-02-02 20:52:50|15105.8|15104.8|15105.2|15104.2|15109.3|15108.3|15104.2|15103.2|292
1643835180000|2022-02-02 20:53:00|15106.2|15105.2|15106.7|15105.7|15108.5|15107.5|15103.2|15102.2|207
1643835190000|2022-02-02 20:53:10|15106.9|15105.9|15115.4|15114.4|15117.9|15116.9|15106.2|15105.2|383
1643835200000|2022-02-02 20:53:20|15115.5|15114.5|15111.4|15110.4|15117|15116|15110.8|15109.8|209
1643835210000|2022-02-02 20:53:30|15110.9|15109.9|15112.7|15111.7|15113.7|15112.7|15109.5|15108.5|163
1643835220000|2022-02-02 20:53:40|15111.9|15110.9|15114.8|15113.8|15115.9|15114.9|15107.2|15106.2|320
1643835230000|2022-02-02 20:53:50|15114.7|15113.7|15116.4|15115.4|15116.4|15115.4|15112.5|15111.5|156
1643835240000|2022-02-02 20:54:00|15116.3|15115.3|15114.7|15113.7|15118.7|15117.7|15111.9|15110.9|225
1643835250000|2022-02-02 20:54:10|15114.3|15113.3|15117.7|15116.7|15117.8|15116.8|15112.4|15111.4|123
1643835260000|2022-02-02 20:54:20|15117.8|15116.8|15115.9|15114.9|15119|15118|15114.7|15113.7|103
1643835270000|2022-02-02 20:54:30|15115.7|15114.7|15110.4|15109.4|15116.2|15115.2|15109.9|15108.9|211
1643835280000|2022-02-02 20:54:40|15114.4|15113.4|15128.4|15127.4|15134.3|15133.3|15114.4|15113.4|963
1643835290000|2022-02-02 20:54:50|15127.5|15126.5|15139.9|15138.9|15148.9|15147.9|15127.3|15126.3|1067
1643835300000|2022-02-02 20:55:00|15139.8|15138.8|15140.3|15139.3|15145.2|15144.2|15136.8|15135.8|497
1643835310000|2022-02-02 20:55:10|15140.2|15139.2|15140.7|15139.7|15143.7|15142.7|15136.3|15135.3|340
1643835320000|2022-02-02 20:55:20|15141.3|15140.3|15149.9|15148.9|15150.7|15149.7|15140.3|15139.3|255
1643835330000|2022-02-02 20:55:30|15151.4|15150.4|15149.7|15148.7|15153.3|15152.3|15147.5|15146.5|321
1643835340000|2022-02-02 20:55:40|15149.5|15148.5|15148.4|15147.4|15152.2|15151.2|15147.9|15146.9|270
1643835350000|2022-02-02 20:55:50|15148.8|15147.8|15150.2|15149.2|15152.2|15151.2|15148.3|15147.3|213
1643835360000|2022-02-02 20:56:00|15150|15149|15157.9|15156.9|15158.7|15157.7|15148.3|15147.3|415
1643835370000|2022-02-02 20:56:10|15158|15157|15153.9|15152.9|15159|15158|15152.7|15151.7|330
1643835380000|2022-02-02 20:56:20|15153.8|15152.8|15152|15151|15155.7|15154.7|15149.3|15148.3|238
1643835390000|2022-02-02 20:56:30|15152.2|15151.2|15153.3|15152.3|15154.7|15153.7|15149.2|15148.2|195
1643835400000|2022-02-02 20:56:40|15153.2|15152.2|15153.4|15152.4|15153.4|15152.4|15149.4|15148.4|119
1643835410000|2022-02-02 20:56:50|15153.9|15152.9|15144.7|15143.7|15153.9|15152.9|15142.3|15141.3|290
1643835420000|2022-02-02 20:57:00|15145.5|15144.5|15134.4|15133.4|15146.8|15145.8|15129.5|15128.5|454
1643835430000|2022-02-02 20:57:10|15134.5|15133.5|15144.5|15143.5|15147.4|15146.4|15134.2|15133.2|489
1643835440000|2022-02-02 20:57:20|15144.3|15143.3|15140.9|15139.9|15148.7|15147.7|15139.7|15138.7|284
1643835450000|2022-02-02 20:57:30|15141|15140|15138.7|15137.7|15141|15140|15136.5|15135.5|197
1643835460000|2022-02-02 20:57:40|15138.8|15137.8|15139.7|15138.7|15141.2|15140.2|15135.5|15134.5|159
1643835470000|2022-02-02 20:57:50|15139.8|15138.8|15140.4|15139.4|15141.4|15140.4|15137.4|15136.4|175
1643835480000|2022-02-02 20:58:00|15140.3|15139.3|15135.5|15134.5|15140.3|15139.3|15132.2|15131.2|258
1643835490000|2022-02-02 20:58:10|15135.4|15134.4|15134.4|15133.4|15138.8|15137.8|15133.8|15132.8|223
1643835500000|2022-02-02 20:58:20|15133.9|15132.9|15134.7|15133.7|15135.7|15134.7|15132.7|15131.7|215
1643835510000|2022-02-02 20:58:30|15134.5|15133.5|15133.3|15132.3|15134.5|15133.5|15130.3|15129.3|306
1643835520000|2022-02-02 20:58:40|15132.8|15131.8|15133|15132|15137.2|15136.2|15132.8|15131.8|303
1643835530000|2022-02-02 20:58:50|15133.2|15132.2|15131.4|15130.4|15134.4|15133.4|15127.3|15126.3|278
1643835540000|2022-02-02 20:59:00|15131.5|15130.5|15132.7|15131.7|15139.9|15138.9|15128.9|15127.9|517
1643835550000|2022-02-02 20:59:10|15131.3|15130.3|15134.8|15133.8|15136.8|15135.8|15128.4|15127.4|461
1643835560000|2022-02-02 20:59:20|15134.4|15133.4|15137.4|15136.4|15138|15137|15131|15130|606
1643835570000|2022-02-02 20:59:30|15137.5|15136.5|15135.7|15134.7|15137.5|15136.5|15131.5|15130.5|1089
1643835580000|2022-02-02 20:59:40|15134.5|15133.5|15132|15131|15136.2|15135.2|15129.8|15128.8|676
1643835590000|2022-02-02 20:59:50|15131.9|15130.9|15127.8|15126.8|15134|15133|15122.5|15121.5|2270
1643835600000|2022-02-02 21:00:00|15130.2|15129.2|15123|15121|15130.7|15129.2|15120.1|15118.1|827
1643835610000|2022-02-02 21:00:10|15122.9|15120.9|15134.5|15132.5|15135.4|15133.4|15122|15120|496
1643835620000|2022-02-02 21:00:20|15134.6|15132.6|15129.1|15127.1|15137.3|15135.3|15128.4|15126.4|334
1643835630000|2022-02-02 21:00:30|15129.3|15127.3|15122|15120|15130.4|15128.4|15121.6|15119.6|197
1643835640000|2022-02-02 21:00:40|15121.9|15119.9|15123.4|15121.4|15123.5|15121.5|15118.8|15116.8|205
1643835650000|2022-02-02 21:00:50|15123.5|15121.5|15125.3|15123.3|15125.9|15123.9|15121.9|15119.9|79
1643835660000|2022-02-02 21:01:00|15124.4|15122.4|15126.3|15124.3|15126.3|15124.3|15122.1|15120.1|203
1643835670000|2022-02-02 21:01:10|15126.4|15124.4|15121.1|15119.1|15128.8|15126.8|15121.1|15119.1|256
1643835680000|2022-02-02 21:01:20|15121.3|15119.3|15123.3|15121.3|15126.3|15124.3|15120.4|15118.4|264
1643835690000|2022-02-02 21:01:30|15124.1|15122.1|15117.4|15115.4|15124.9|15122.9|15116.9|15114.9|436
1643835700000|2022-02-02 21:01:40|15117.3|15115.3|15114.1|15112.1|15117.6|15115.6|15113.3|15111.3|380
1643835710000|2022-02-02 21:01:50|15113.9|15111.9|15113.9|15111.9|15117.3|15115.3|15113|15111|240
1643835720000|2022-02-02 21:02:00|15114.3|15112.3|15114.1|15112.1|15116.1|15114.1|15114.1|15112.1|132
1643835730000|2022-02-02 21:02:10|15113.8|15111.8|15112|15110|15114.5|15112.5|15111.3|15109.3|128
1643835740000|2022-02-02 21:02:20|15111.6|15109.6|15115.3|15113.3|15115.3|15113.3|15111.6|15109.6|141
1643835750000|2022-02-02 21:02:30|15115.1|15113.1|15118.1|15116.1|15119.6|15117.6|15115.1|15113.1|96
1643835760000|2022-02-02 21:02:40|15118.3|15116.3|15116.8|15114.8|15118.9|15116.9|15116.6|15114.6|108
1643835770000|2022-02-02 21:02:50|15116.6|15114.6|15119|15117|15119|15117|15114.9|15112.9|216
1643835780000|2022-02-02 21:03:00|15119.4|15117.4|15118.1|15116.1|15125.4|15123.4|15116.9|15114.9|236
1643835790000|2022-02-02 21:03:10|15118.3|15116.3|15118.6|15116.6|15118.6|15116.6|15115.5|15113.5|155
1643835800000|2022-02-02 21:03:20|15118.8|15116.8|15118.8|15116.8|15119.5|15117.5|15117.5|15115.5|50
1643835810000|2022-02-02 21:03:30|15119.6|15117.6|15118.1|15116.1|15121.1|15119.1|15117.8|15115.8|82
1643835820000|2022-02-02 21:03:40|15118.3|15116.3|15115.5|15113.5|15118.3|15116.3|15114.4|15112.4|60
1643835830000|2022-02-02 21:03:50|15115.8|15113.8|15117.4|15115.4|15117.9|15115.9|15115.3|15113.3|66
1643835840000|2022-02-02 21:04:00|15117.5|15115.5|15111.4|15109.4|15117.5|15115.5|15111.4|15109.4|77
1643835850000|2022-02-02 21:04:10|15111.1|15109.1|15106.9|15104.9|15111.1|15109.1|15106.9|15104.9|184
1643835860000|2022-02-02 21:04:20|15106.8|15104.8|15109|15107|15111.9|15109.9|15106.8|15104.8|215
1643835870000|2022-02-02 21:04:30|15109.1|15107.1|15108.1|15106.1|15110.5|15108.5|15107.8|15105.8|72
1643835880000|2022-02-02 21:04:40|15108.9|15106.9|15107.8|15105.8|15109|15107|15107.1|15105.1|124
1643835890000|2022-02-02 21:04:50|15106.8|15104.8|15108.1|15106.1|15110.5|15108.5|15105.6|15103.6|179
1643835900000|2022-02-02 21:05:00|15109.9|15107.9|15043.5|15041.5|15112.9|15110.9|15043.5|15041.5|1152
1643835910000|2022-02-02 21:05:10|15043|15041|15029.5|15027.5|15043|15041|15026|15024|727
1643835920000|2022-02-02 21:05:20|15030.9|15028.9|15029.5|15027.5|15035.6|15033.6|15024|15022|541
1643835930000|2022-02-02 21:05:30|15030.5|15028.5|15018.4|15016.4|15030.5|15028.5|15007|15005|572
1643835940000|2022-02-02 21:05:40|15017.5|15015.5|15007.1|15005.1|15019.1|15017.1|14999.5|14997.5|368
1643835950000|2022-02-02 21:05:50|15008.1|15006.1|14988.6|14986.6|15008.8|15006.8|14988.6|14986.6|454
1643835960000|2022-02-02 21:06:00|14989.1|14987.1|14978.3|14976.3|14989.1|14987.1|14972|14970|577
1643835970000|2022-02-02 21:06:10|14977.8|14975.8|14987|14985|14987.4|14985.4|14975.6|14973.6|499
1643835980000|2022-02-02 21:06:20|14987.4|14985.4|14981.4|14979.4|14995.5|14993.5|14981.4|14979.4|542
1643835990000|2022-02-02 21:06:30|14981|14979|14970.5|14968.5|14984.3|14982.3|14964.1|14962.1|486
1643836000000|2022-02-02 21:06:40|14970.3|14968.3|14976.3|14974.3|14977.9|14975.9|14965|14963|368
1643836010000|2022-02-02 21:06:50|14977.5|14975.5|14974.4|14972.4|14981.4|14979.4|14970.8|14968.8|263
1643836020000|2022-02-02 21:07:00|14973.9|14971.9|14974.9|14972.9|14976.4|14974.4|14970.3|14968.3|351
1643836030000|2022-02-02 21:07:10|14973.9|14971.9|14973.1|14971.1|14976|14974|14968.1|14966.1|265
1643836040000|2022-02-02 21:07:20|14973.5|14971.5|14963.8|14961.8|14973.5|14971.5|14960.5|14958.5|439
1643836050000|2022-02-02 21:07:30|14965.1|14963.1|14966.9|14964.9|14968.4|14966.4|14962.5|14960.5|244
1643836060000|2022-02-02 21:07:40|14967|14965|14968.5|14966.5|14972|14970|14963.1|14961.1|265
1643836070000|2022-02-02 21:07:50|14968.8|14966.8|14969.1|14967.1|14972|14970|14967.6|14965.6|212
1643836080000|2022-02-02 21:08:00|14968.6|14966.6|14954.1|14952.1|14969.5|14967.5|14951.8|14949.8|504
1643836090000|2022-02-02 21:08:10|14954.4|14952.4|14949|14947|14957.8|14955.8|14945.5|14943.5|412
1643836100000|2022-02-02 21:08:20|14950.3|14948.3|14948.1|14946.1|14954.6|14952.6|14947.9|14945.9|216
1643836110000|2022-02-02 21:08:30|14948|14946|14945.4|14943.4|14949.3|14947.3|14940.9|14938.9|264
1643836120000|2022-02-02 21:08:40|14945.1|14943.1|14934.1|14932.1|14947.6|14945.6|14931.5|14929.5|386
1643836130000|2022-02-02 21:08:50|14933.4|14931.4|14923.5|14921.5|14933.4|14931.4|14920.6|14918.6|436
1643836140000|2022-02-02 21:09:00|14923.8|14921.8|14927.9|14925.9|14936|14934|14922.3|14920.3|426
1643836150000|2022-02-02 21:09:10|14928.4|14926.4|14920|14918|14928.5|14926.5|14920|14918|350
1643836160000|2022-02-02 21:09:20|14920.3|14918.3|14923.5|14921.5|14925|14923|14919.1|14917.1|250
1643836170000|2022-02-02 21:09:30|14923.6|14921.6|14908.6|14906.6|14924.8|14922.8|14908.3|14906.3|444
1643836180000|2022-02-02 21:09:40|14908|14906|14913.5|14911.5|14915.8|14913.8|14903|14901|344
1643836190000|2022-02-02 21:09:50|14914.8|14912.8|14905|14903|14914.8|14912.8|14905|14903|431
1643836200000|2022-02-02 21:10:00|14904.8|14902.8|14897.6|14895.6|14907.5|14905.5|14897.6|14895.6|474
1643836210000|2022-02-02 21:10:10|14898.6|14896.6|14898.3|14896.3|14903.9|14901.9|14897.4|14895.4|340
1643836220000|2022-02-02 21:10:20|14898.6|14896.6|14890.1|14888.1|14898.6|14896.6|14885.4|14883.4|316
1643836230000|2022-02-02 21:10:30|14890|14888|14892.4|14890.4|14892.6|14890.6|14883.1|14881.1|341
1643836240000|2022-02-02 21:10:40|14892.1|14890.1|14901.1|14899.1|14902|14900|14892|14890|482
1643836250000|2022-02-02 21:10:50|14900.5|14898.5|14892.1|14890.1|14905.1|14903.1|14891.3|14889.3|272
1643836260000|2022-02-02 21:11:00|14891.8|14889.8|14887.1|14885.1|14891.9|14889.9|14884.4|14882.4|280
1643836270000|2022-02-02 21:11:10|14887.5|14885.5|14887|14885|14889.8|14887.8|14886.9|14884.9|107
1643836280000|2022-02-02 21:11:20|14886.9|14884.9|14882.9|14880.9|14887.4|14885.4|14881.5|14879.5|216
1643836290000|2022-02-02 21:11:30|14883.5|14881.5|14891.6|14889.6|14897.4|14895.4|14883.3|14881.3|288
1643836300000|2022-02-02 21:11:40|14891.8|14889.8|14885.9|14883.9|14893.6|14891.6|14883.5|14881.5|288
1643836310000|2022-02-02 21:11:50|14885.5|14883.5|14882.5|14880.5|14886.9|14884.9|14880.6|14878.6|167
1643836320000|2022-02-02 21:12:00|14881.8|14879.8|14880.5|14878.5|14881.8|14879.8|14878.5|14876.5|228
1643836330000|2022-02-02 21:12:10|14880.4|14878.4|14877.8|14875.8|14880.4|14878.4|14873.3|14871.3|255
1643836340000|2022-02-02 21:12:20|14878.8|14876.8|14869.8|14867.8|14878.8|14876.8|14869|14867|192
1643836350000|2022-02-02 21:12:30|14869.4|14867.4|14865|14863|14869.4|14867.4|14858.1|14856.1|616
1643836360000|2022-02-02 21:12:40|14864.6|14862.6|14852|14850|14872.3|14870.3|14851.5|14849.5|655
1643836370000|2022-02-02 21:12:50|14851.6|14849.6|14852.1|14850.1|14852.1|14850.1|14847.5|14845.5|251
1643836380000|2022-02-02 21:13:00|14852|14850|14861.8|14859.8|14861.8|14859.8|14846.1|14844.1|318
1643836390000|2022-02-02 21:13:10|14860.6|14858.6|14863.3|14861.3|14872.8|14870.8|14857.1|14855.1|475
1643836400000|2022-02-02 21:13:20|14863.4|14861.4|14873|14871|14873.1|14871.1|14863.4|14861.4|163
1643836410000|2022-02-02 21:13:30|14872.9|14870.9|14873.8|14871.8|14879.9|14877.9|14872.8|14870.8|297
1643836420000|2022-02-02 21:13:40|14873.3|14871.3|14875.9|14873.9|14876.1|14874.1|14871.3|14869.3|147
1643836430000|2022-02-02 21:13:50|14875.1|14873.1|14870.5|14868.5|14881.4|14879.4|14870.4|14868.4|213
1643836440000|2022-02-02 21:14:00|14870.8|14868.8|14867.3|14865.3|14872.8|14870.8|14864.4|14862.4|268
1643836450000|2022-02-02 21:14:10|14868.3|14866.3|14860|14858|14868.3|14866.3|14860|14858|146
1643836460000|2022-02-02 21:14:20|14859.5|14857.5|14867.4|14865.4|14867.8|14865.8|14858.3|14856.3|274
1643836470000|2022-02-02 21:14:30|14867.1|14865.1|14869.3|14867.3|14872.3|14870.3|14863.8|14861.8|228
1643836480000|2022-02-02 21:14:40|14869.1|14867.1|14870.4|14868.4|14874.9|14872.9|14867.3|14865.3|212
1643836490000|2022-02-02 21:14:50|14869|14867|14874.6|14872.6|14877.3|14875.3|14867.5|14865.5|289
1643836500000|2022-02-02 21:15:00|14872.6|14870.6|14879.8|14877.8|14883.1|14881.1|14872.6|14870.6|201
1643836510000|2022-02-02 21:15:10|14880.4|14878.4|14878.6|14876.6|14881.4|14879.4|14878|14876|97
1643836520000|2022-02-02 21:15:20|14878.9|14876.9|14879.3|14877.3|14880.6|14878.6|14877|14875|119
1643836530000|2022-02-02 21:15:30|14879.6|14877.6|14878.4|14876.4|14881.3|14879.3|14877.5|14875.5|99
1643836540000|2022-02-02 21:15:40|14878.5|14876.5|14875|14873|14879.9|14877.9|14875|14873|106
1643836550000|2022-02-02 21:15:50|14875.3|14873.3|14877.8|14875.8|14877.8|14875.8|14871.9|14869.9|76
1643836560000|2022-02-02 21:16:00|14877.6|14875.6|14889.6|14887.6|14890.3|14888.3|14877.5|14875.5|206
1643836570000|2022-02-02 21:16:10|14891|14889|14897.5|14895.5|14899.8|14897.8|14890.9|14888.9|258
1643836580000|2022-02-02 21:16:20|14897.6|14895.6|14891.6|14889.6|14901.1|14899.1|14891.6|14889.6|205
1643836590000|2022-02-02 21:16:30|14889.8|14887.8|14894.8|14892.8|14896.5|14894.5|14888.1|14886.1|153
1643836600000|2022-02-02 21:16:40|14894.6|14892.6|14893|14891|14896.9|14894.9|14892.9|14890.9|113
1643836610000|2022-02-02 21:16:50|14892.9|14890.9|14893.1|14891.1|14896.3|14894.3|14889.8|14887.8|182
1643836620000|2022-02-02 21:17:00|14893.9|14891.9|14890.6|14888.6|14896.5|14894.5|14890.5|14888.5|106
1643836630000|2022-02-02 21:17:10|14888.1|14886.1|14890.4|14888.4|14892.9|14890.9|14887.4|14885.4|219
1643836640000|2022-02-02 21:17:20|14890.3|14888.3|14894.4|14892.4|14895.1|14893.1|14890.3|14888.3|114
1643836650000|2022-02-02 21:17:30|14894.1|14892.1|14889.3|14887.3|14894.4|14892.4|14888.8|14886.8|69
1643836660000|2022-02-02 21:17:40|14889.4|14887.4|14888.4|14886.4|14889.4|14887.4|14886.8|14884.8|114
1643836670000|2022-02-02 21:17:50|14887.8|14885.8|14887.4|14885.4|14888.8|14886.8|14885.8|14883.8|78
1643836680000|2022-02-02 21:18:00|14887.1|14885.1|14878.5|14876.5|14888.6|14886.6|14877.4|14875.4|110
1643836690000|2022-02-02 21:18:10|14879.9|14877.9|14879.4|14877.4|14880.4|14878.4|14877.8|14875.8|83
1643836700000|2022-02-02 21:18:20|14879.5|14877.5|14889.1|14887.1|14889.4|14887.4|14879.5|14877.5|47
1643836710000|2022-02-02 21:18:30|14889.5|14887.5|14888.1|14886.1|14889.9|14887.9|14883.5|14881.5|69
1643836720000|2022-02-02 21:18:40|14888.3|14886.3|14891|14889|14893.1|14891.1|14888|14886|65
1643836730000|2022-02-02 21:18:50|14891.1|14889.1|14894|14892|14895.8|14893.8|14891.1|14889.1|82
1643836740000|2022-02-02 21:19:00|14894.1|14892.1|14888.1|14886.1|14894.6|14892.6|14886.1|14884.1|94
1643836750000|2022-02-02 21:19:10|14887.9|14885.9|14879|14877|14887.9|14885.9|14878.8|14876.8|132
1643836760000|2022-02-02 21:19:20|14879.1|14877.1|14876.1|14874.1|14880.9|14878.9|14876.1|14874.1|93
1643836770000|2022-02-02 21:19:30|14875.6|14873.6|14868.8|14866.8|14876|14874|14868.8|14866.8|108
1643836780000|2022-02-02 21:19:40|14868.5|14866.5|14872.4|14870.4|14872.4|14870.4|14866.3|14864.3|113
1643836790000|2022-02-02 21:19:50|14873|14871|14866.4|14864.4|14875.1|14873.1|14866.3|14864.3|244
1643836800000|2022-02-02 21:20:00|14866.1|14864.1|14867.1|14865.1|14867.6|14865.6|14864|14862|136
1643836810000|2022-02-02 21:20:10|14867|14865|14862.6|14860.6|14868.4|14866.4|14862.6|14860.6|91
1643836820000|2022-02-02 21:20:20|14862.5|14860.5|14858.6|14856.6|14862.5|14860.5|14858.6|14856.6|115
1643836830000|2022-02-02 21:20:30|14858.8|14856.8|14860.5|14858.5|14861.5|14859.5|14858.8|14856.8|68
1643836840000|2022-02-02 21:20:40|14860.6|14858.6|14856.1|14854.1|14861.1|14859.1|14855.9|14853.9|127
1643836850000|2022-02-02 21:20:50|14855.9|14853.9|14856|14854|14858|14856|14855|14853|103
1643836860000|2022-02-02 21:21:00|14856.6|14854.6|14850.9|14848.9|14856.9|14854.9|14850.6|14848.6|123
1643836870000|2022-02-02 21:21:10|14850.8|14848.8|14846.1|14844.1|14853.6|14851.6|14845|14843|289
1643836880000|2022-02-02 21:21:20|14846.3|14844.3|14844.6|14842.6|14850.4|14848.4|14844.5|14842.5|144
1643836890000|2022-02-02 21:21:30|14844.4|14842.4|14847.8|14845.8|14848.8|14846.8|14844.4|14842.4|225
1643836900000|2022-02-02 21:21:40|14847.4|14845.4|14844.8|14842.8|14848.3|14846.3|14843.8|14841.8|189
1643836910000|2022-02-02 21:21:50|14844.5|14842.5|14848.6|14846.6|14850|14848|14844.1|14842.1|65
1643836920000|2022-02-02 21:22:00|14849.1|14847.1|14856.4|14854.4|14858.6|14856.6|14849|14847|183
1643836930000|2022-02-02 21:22:10|14856.3|14854.3|14865.1|14863.1|14865.1|14863.1|14854.9|14852.9|147
1643836940000|2022-02-02 21:22:20|14865.4|14863.4|14863|14861|14868.6|14866.6|14862.6|14860.6|95
1643836950000|2022-02-02 21:22:30|14863.1|14861.1|14860.3|14858.3|14863.1|14861.1|14858.5|14856.5|81
1643836960000|2022-02-02 21:22:40|14861.1|14859.1|14858.1|14856.1|14861.1|14859.1|14857.8|14855.8|73
1643836970000|2022-02-02 21:22:50|14858.3|14856.3|14860|14858|14862.1|14860.1|14858.3|14856.3|95
1643836980000|2022-02-02 21:23:00|14860.3|14858.3|14854.8|14852.8|14860.8|14858.8|14854.8|14852.8|55
1643836990000|2022-02-02 21:23:10|14854.6|14852.6|14856|14854|14856.3|14854.3|14851.8|14849.8|70
1643837000000|2022-02-02 21:23:20|14855.9|14853.9|14856.3|14854.3|14856.8|14854.8|14854|14852|46
1643837010000|2022-02-02 21:23:30|14856.6|14854.6|14854.5|14852.5|14857.4|14855.4|14854.3|14852.3|51
1643837020000|2022-02-02 21:23:40|14854.4|14852.4|14854.9|14852.9|14854.9|14852.9|14850.3|14848.3|160
1643837030000|2022-02-02 21:23:50|14855.5|14853.5|14860.4|14858.4|14861.4|14859.4|14855.4|14853.4|134
1643837040000|2022-02-02 21:24:00|14859.3|14857.3|14857.5|14855.5|14860.3|14858.3|14857.1|14855.1|114
1643837050000|2022-02-02 21:24:10|14857.4|14855.4|14858.5|14856.5|14858.9|14856.9|14857.4|14855.4|13
1643837060000|2022-02-02 21:24:20|14858.3|14856.3|14858.8|14856.8|14858.9|14856.9|14857.3|14855.3|60
1643837070000|2022-02-02 21:24:30|14860.1|14858.1|14858.3|14856.3|14860.3|14858.3|14857.4|14855.4|46
1643837080000|2022-02-02 21:24:40|14858.4|14856.4|14860.4|14858.4|14860.4|14858.4|14856.5|14854.5|38
1643837090000|2022-02-02 21:24:50|14860.5|14858.5|14856.4|14854.4|14861|14859|14854.1|14852.1|74
1643837100000|2022-02-02 21:25:00|14857.6|14855.6|14859.8|14857.8|14860.5|14858.5|14857.6|14855.6|48
1643837110000|2022-02-02 21:25:10|14860|14858|14865.4|14863.4|14867.4|14865.4|14859.5|14857.5|185
1643837120000|2022-02-02 21:25:20|14865.1|14863.1|14869.1|14867.1|14875.5|14873.5|14865.1|14863.1|252
1643837130000|2022-02-02 21:25:30|14869|14867|14870.1|14868.1|14871.8|14869.8|14868.5|14866.5|64
1643837140000|2022-02-02 21:25:40|14869.3|14867.3|14864.4|14862.4|14869.4|14867.4|14864|14862|107
1643837150000|2022-02-02 21:25:50|14864.6|14862.6|14863.8|14861.8|14866.1|14864.1|14863.1|14861.1|68
1643837160000|2022-02-02 21:26:00|14863.6|14861.6|14862.3|14860.3|14865.6|14863.6|14862|14860|96
1643837170000|2022-02-02 21:26:10|14862.4|14860.4|14862.4|14860.4|14862.9|14860.9|14857.1|14855.1|119
1643837180000|2022-02-02 21:26:20|14860.5|14858.5|14861.5|14859.5|14863.6|14861.6|14857.6|14855.6|81
1643837190000|2022-02-02 21:26:30|14861.6|14859.6|14864.4|14862.4|14866.5|14864.5|14861.6|14859.6|91
1643837200000|2022-02-02 21:26:40|14863.1|14861.1|14861.8|14859.8|14865|14863|14861.5|14859.5|71
1643837210000|2022-02-02 21:26:50|14862|14860|14861.3|14859.3|14862|14860|14861|14859|22
1643837220000|2022-02-02 21:27:00|14861.6|14859.6|14857.6|14855.6|14861.6|14859.6|14857.3|14855.3|92
1643837230000|2022-02-02 21:27:10|14857.4|14855.4|14858.9|14856.9|14859.6|14857.6|14857.1|14855.1|54
1643837240000|2022-02-02 21:27:20|14860.1|14858.1|14852.8|14850.8|14860.1|14858.1|14852.8|14850.8|88
1643837250000|2022-02-02 21:27:30|14853|14851|14850.8|14848.8|14854.3|14852.3|14849.3|14847.3|81
1643837260000|2022-02-02 21:27:40|14850.6|14848.6|14854.1|14852.1|14854.1|14852.1|14849.3|14847.3|66
1643837270000|2022-02-02 21:27:50|14854.5|14852.5|14854|14852|14854.9|14852.9|14853.5|14851.5|34
1643837280000|2022-02-02 21:28:00|14854.1|14852.1|14864.6|14862.6|14867.1|14865.1|14854.1|14852.1|168
1643837290000|2022-02-02 21:28:10|14864.5|14862.5|14856.4|14854.4|14864.5|14862.5|14855.4|14853.4|69
1643837300000|2022-02-02 21:28:20|14855|14853|14853|14851|14855.5|14853.5|14852.5|14850.5|47
1643837310000|2022-02-02 21:28:30|14852.9|14850.9|14858.1|14856.1|14858.6|14856.6|14851.5|14849.5|78
1643837320000|2022-02-02 21:28:40|14858|14856|14857.5|14855.5|14858|14856|14855|14853|51
1643837330000|2022-02-02 21:28:50|14857.8|14855.8|14855|14853|14858.6|14856.6|14855|14853|36
1643837340000|2022-02-02 21:29:00|14854.8|14852.8|14853.3|14851.3|14856.6|14854.6|14853|14851|73
1643837350000|2022-02-02 21:29:10|14853.5|14851.5|14854|14852|14855|14853|14851.6|14849.6|83
1643837360000|2022-02-02 21:29:20|14853.9|14851.9|14851.3|14849.3|14853.9|14851.9|14850.3|14848.3|68
1643837370000|2022-02-02 21:29:30|14851.4|14849.4|14848.9|14846.9|14852.8|14850.8|14848.8|14846.8|61
1643837380000|2022-02-02 21:29:40|14849.4|14847.4|14855.5|14853.5|14855.5|14853.5|14847.9|14845.9|116
1643837390000|2022-02-02 21:29:50|14855.9|14853.9|14857|14855|14859.9|14857.9|14853.8|14851.8|110
1643837400000|2022-02-02 21:30:00|14856.8|14854.8|14859.8|14857.8|14862|14860|14855.5|14853.5|139
1643837410000|2022-02-02 21:30:10|14859.9|14857.9|14865.5|14863.5|14866.4|14864.4|14858.5|14856.5|75
1643837420000|2022-02-02 21:30:20|14866|14864|14867.1|14865.1|14867.1|14865.1|14863.9|14861.9|49
1643837430000|2022-02-02 21:30:30|14867|14865|14865.5|14863.5|14868.3|14866.3|14864.9|14862.9|47
1643837440000|2022-02-02 21:30:40|14865.9|14863.9|14868.9|14866.9|14868.9|14866.9|14865.9|14863.9|57
1643837450000|2022-02-02 21:30:50|14869.5|14867.5|14870|14868|14872.4|14870.4|14869.4|14867.4|82
1643837460000|2022-02-02 21:31:00|14869.6|14867.6|14870.8|14868.8|14870.9|14868.9|14868.9|14866.9|42
1643837470000|2022-02-02 21:31:10|14870.1|14868.1|14869|14867|14870.1|14868.1|14865.6|14863.6|64
1643837480000|2022-02-02 21:31:20|14869.4|14867.4|14867.6|14865.6|14870.3|14868.3|14867|14865|41
1643837490000|2022-02-02 21:31:30|14867.9|14865.9|14865.1|14863.1|14869|14867|14865.1|14863.1|34
1643837500000|2022-02-02 21:31:40|14864.5|14862.5|14856.5|14854.5|14865.3|14863.3|14856.5|14854.5|134
1643837510000|2022-02-02 21:31:50|14857.1|14855.1|14854.4|14852.4|14857.5|14855.5|14853.8|14851.8|104
1643837520000|2022-02-02 21:32:00|14854.1|14852.1|14856.1|14854.1|14859|14857|14853.6|14851.6|80
1643837530000|2022-02-02 21:32:10|14853.6|14851.6|14853.8|14851.8|14858.1|14856.1|14853.6|14851.6|62
1643837540000|2022-02-02 21:32:20|14853.5|14851.5|14858.3|14856.3|14858.4|14856.4|14853.5|14851.5|30
1643837550000|2022-02-02 21:32:30|14858.1|14856.1|14855.9|14853.9|14858.1|14856.1|14855.5|14853.5|16
1643837560000|2022-02-02 21:32:40|14855.5|14853.5|14856.4|14854.4|14857.3|14855.3|14855.5|14853.5|40
1643837570000|2022-02-02 21:32:50|14856.1|14854.1|14855.9|14853.9|14857.6|14855.6|14855.1|14853.1|34
1643837580000|2022-02-02 21:33:00|14856.1|14854.1|14858.6|14856.6|14860.8|14858.8|14855.8|14853.8|53
1643837590000|2022-02-02 21:33:10|14859.8|14857.8|14860.1|14858.1|14863.1|14861.1|14858.8|14856.8|68
1643837600000|2022-02-02 21:33:20|14860.3|14858.3|14861|14859|14861.9|14859.9|14858.3|14856.3|22
1643837610000|2022-02-02 21:33:30|14861.3|14859.3|14862.3|14860.3|14865.1|14863.1|14861.3|14859.3|39
1643837620000|2022-02-02 21:33:40|14862.8|14860.8|14861.8|14859.8|14863|14861|14858.3|14856.3|84
1643837630000|2022-02-02 21:33:50|14862|14860|14860|14858|14862.8|14860.8|14859.9|14857.9|33
1643837640000|2022-02-02 21:34:00|14860.6|14858.6|14862|14860|14863.4|14861.4|14859.9|14857.9|23
1643837650000|2022-02-02 21:34:10|14862.1|14860.1|14859.6|14857.6|14862.1|14860.1|14858.3|14856.3|25
1643837660000|2022-02-02 21:34:20|14858.8|14856.8|14859.5|14857.5|14859.9|14857.9|14855.3|14853.3|90
1643837670000|2022-02-02 21:34:30|14859.8|14857.8|14863.5|14861.5|14864|14862|14859.8|14857.8|32
1643837680000|2022-02-02 21:34:40|14863.4|14861.4|14864.5|14862.5|14865.3|14863.3|14863.4|14861.4|27
1643837690000|2022-02-02 21:34:50|14864.6|14862.6|14863.9|14861.9|14865.3|14863.3|14860.8|14858.8|29
1643837700000|2022-02-02 21:35:00|14864|14862|14862.1|14860.1|14864.4|14862.4|14861.4|14859.4|53
1643837710000|2022-02-02 21:35:10|14862.4|14860.4|14860.3|14858.3|14862.8|14860.8|14860.1|14858.1|20
1643837720000|2022-02-02 21:35:20|14860.8|14858.8|14864|14862|14864.5|14862.5|14860.4|14858.4|28
1643837730000|2022-02-02 21:35:30|14864.3|14862.3|14866.5|14864.5|14868.3|14866.3|14864.3|14862.3|49
1643837740000|2022-02-02 21:35:40|14866.8|14864.8|14865.9|14863.9|14866.8|14864.8|14864.6|14862.6|30
1643837750000|2022-02-02 21:35:50|14866.3|14864.3|14867.1|14865.1|14867.8|14865.8|14866|14864|22
1643837760000|2022-02-02 21:36:00|14867.3|14865.3|14867|14865|14868.1|14866.1|14866.9|14864.9|16
1643837770000|2022-02-02 21:36:10|14867.1|14865.1|14867.9|14865.9|14867.9|14865.9|14866.3|14864.3|29
1643837780000|2022-02-02 21:36:20|14868|14866|14868.3|14866.3|14868.8|14866.8|14867.4|14865.4|12
1643837790000|2022-02-02 21:36:30|14868.4|14866.4|14868.4|14866.4|14870.6|14868.6|14868.4|14866.4|23
1643837800000|2022-02-02 21:36:40|14868.8|14866.8|14866.6|14864.6|14868.8|14866.8|14866.4|14864.4|49
1643837810000|2022-02-02 21:36:50|14866.4|14864.4|14865.8|14863.8|14866.9|14864.9|14863.9|14861.9|45
1643837820000|2022-02-02 21:37:00|14865.9|14863.9|14867.9|14865.9|14869.6|14867.6|14865.9|14863.9|40
1643837830000|2022-02-02 21:37:10|14868|14866|14868.5|14866.5|14868.9|14866.9|14867.8|14865.8|17
1643837840000|2022-02-02 21:37:20|14868.6|14866.6|14872|14870|14872.4|14870.4|14868.6|14866.6|32
1643837850000|2022-02-02 21:37:30|14871.9|14869.9|14875.6|14873.6|14876|14874|14871.8|14869.8|75
1643837860000|2022-02-02 21:37:40|14875.8|14873.8|14873.8|14871.8|14876|14874|14872.6|14870.6|50
1643837870000|2022-02-02 21:37:50|14873.9|14871.9|14873.3|14871.3|14874|14872|14872.8|14870.8|36
1643837880000|2022-02-02 21:38:00|14873.5|14871.5|14874.8|14872.8|14875|14873|14873.4|14871.4|26
1643837890000|2022-02-02 21:38:10|14874.9|14872.9|14880.1|14878.1|14880.1|14878.1|14874.9|14872.9|100
1643837900000|2022-02-02 21:38:20|14880.3|14878.3|14883|14881|14883.5|14881.5|14879.5|14877.5|66
1643837910000|2022-02-02 21:38:30|14883.4|14881.4|14882.3|14880.3|14883.5|14881.5|14880.1|14878.1|59
1643837920000|2022-02-02 21:38:40|14883|14881|14883|14881|14886.3|14884.3|14882.4|14880.4|125
1643837930000|2022-02-02 21:38:50|14882.8|14880.8|14881.3|14879.3|14883|14881|14881.3|14879.3|35
1643837940000|2022-02-02 21:39:00|14881.4|14879.4|14877.3|14875.3|14881.8|14879.8|14875.4|14873.4|94
1643837950000|2022-02-02 21:39:10|14877.4|14875.4|14874|14872|14878.1|14876.1|14874|14872|89
1643837960000|2022-02-02 21:39:20|14873.9|14871.9|14876.1|14874.1|14876.1|14874.1|14872.1|14870.1|80
1643837970000|2022-02-02 21:39:30|14875.9|14873.9|14875.6|14873.6|14877.3|14875.3|14875|14873|24
1643837980000|2022-02-02 21:39:40|14875.8|14873.8|14873.9|14871.9|14875.8|14873.8|14872.6|14870.6|81
1643837990000|2022-02-02 21:39:50|14875.4|14873.4|14876.1|14874.1|14876.1|14874.1|14874.9|14872.9|28
1643838000000|2022-02-02 21:40:00|14876.4|14874.4|14879.5|14877.5|14881|14879|14876.1|14874.1|29
1643838010000|2022-02-02 21:40:10|14877.9|14875.9|14876.1|14874.1|14877.9|14875.9|14875.5|14873.5|16
1643838020000|2022-02-02 21:40:20|14876|14874|14876.8|14874.8|14877|14875|14876|14874|6
1643838030000|2022-02-02 21:40:30|14877.1|14875.1|14875.8|14873.8|14877.1|14875.1|14875.8|14873.8|14
1643838040000|2022-02-02 21:40:40|14875.9|14873.9|14875.5|14873.5|14876|14874|14874.1|14872.1|18
1643838050000|2022-02-02 21:40:50|14875.4|14873.4|14875.9|14873.9|14876.1|14874.1|14875.1|14873.1|20
1643838060000|2022-02-02 21:41:00|14876|14874|14877.3|14875.3|14877.3|14875.3|14875.8|14873.8|9
1643838070000|2022-02-02 21:41:10|14877.4|14875.4|14876.4|14874.4|14878|14876|14875.9|14873.9|15
1643838080000|2022-02-02 21:41:20|14875.9|14873.9|14877.3|14875.3|14877.3|14875.3|14875.3|14873.3|36
1643838090000|2022-02-02 21:41:30|14877.4|14875.4|14878.9|14876.9|14879.1|14877.1|14877.3|14875.3|5
1643838100000|2022-02-02 21:41:40|14878.1|14876.1|14879|14877|14879|14877|14877.3|14875.3|18
1643838110000|2022-02-02 21:41:50|14879.1|14877.1|14883|14881|14883.3|14881.3|14879.1|14877.1|44
1643838120000|2022-02-02 21:42:00|14882.9|14880.9|14887.1|14885.1|14887.1|14885.1|14882|14880|64
1643838130000|2022-02-02 21:42:10|14888|14886|14892.5|14890.5|14892.5|14890.5|14887.6|14885.6|75
1643838140000|2022-02-02 21:42:20|14892.3|14890.3|14894.4|14892.4|14894.9|14892.9|14892.3|14890.3|123
1643838150000|2022-02-02 21:42:30|14894.5|14892.5|14887.1|14885.1|14894.6|14892.6|14887|14885|65
1643838160000|2022-02-02 21:42:40|14885.5|14883.5|14886.6|14884.6|14887.6|14885.6|14885|14883|55
1643838170000|2022-02-02 21:42:50|14886.8|14884.8|14886.4|14884.4|14887.3|14885.3|14885.8|14883.8|14
1643838180000|2022-02-02 21:43:00|14886.5|14884.5|14884.4|14882.4|14886.5|14884.5|14883.6|14881.6|21
1643838190000|2022-02-02 21:43:10|14884.1|14882.1|14885.5|14883.5|14887.3|14885.3|14884.1|14882.1|27
1643838200000|2022-02-02 21:43:20|14885.6|14883.6|14885.9|14883.9|14886.1|14884.1|14884.8|14882.8|31
1643838210000|2022-02-02 21:43:30|14886|14884|14886.6|14884.6|14887.6|14885.6|14885.9|14883.9|22
1643838220000|2022-02-02 21:43:40|14886.9|14884.9|14887|14885|14888.1|14886.1|14886.5|14884.5|19
1643838230000|2022-02-02 21:43:50|14887.8|14885.8|14885|14883|14888.1|14886.1|14884.9|14882.9|27
1643838240000|2022-02-02 21:44:00|14884.9|14882.9|14883.9|14881.9|14884.9|14882.9|14883|14881|35
1643838250000|2022-02-02 21:44:10|14884|14882|14887.1|14885.1|14887.1|14885.1|14884|14882|19
1643838260000|2022-02-02 21:44:20|14886.8|14884.8|14885.5|14883.5|14886.9|14884.9|14885.4|14883.4|12
1643838270000|2022-02-02 21:44:30|14887.1|14885.1|14887.9|14885.9|14888|14886|14887.1|14885.1|18
1643838280000|2022-02-02 21:44:40|14888.5|14886.5|14888.5|14886.5|14890.9|14888.9|14888.5|14886.5|27
1643838290000|2022-02-02 21:44:50|14888.6|14886.6|14888.1|14886.1|14889.4|14887.4|14887.9|14885.9|19
1643838300000|2022-02-02 21:45:00|14887.4|14885.4|14888.6|14886.6|14888.6|14886.6|14886.5|14884.5|31
1643838310000|2022-02-02 21:45:10|14888.8|14886.8|14888.9|14886.9|14889.3|14887.3|14888.4|14886.4|12
1643838320000|2022-02-02 21:45:20|14889|14887|14886.8|14884.8|14889|14887|14886.5|14884.5|10
1643838330000|2022-02-02 21:45:30|14886.6|14884.6|14885.9|14883.9|14887.3|14885.3|14885.8|14883.8|20
1643838340000|2022-02-02 21:45:40|14885.1|14883.1|14878.3|14876.3|14885.1|14883.1|14878|14876|79
1643838350000|2022-02-02 21:45:50|14878.4|14876.4|14881.8|14879.8|14881.9|14879.9|14878.3|14876.3|42
1643838360000|2022-02-02 21:46:00|14881.6|14879.6|14880.5|14878.5|14884|14882|14880.4|14878.4|33
1643838370000|2022-02-02 21:46:10|14880.4|14878.4|14879.4|14877.4|14880.5|14878.5|14879.3|14877.3|9
1643838380000|2022-02-02 21:46:20|14879.5|14877.5|14880.4|14878.4|14881|14879|14878.6|14876.6|28
1643838390000|2022-02-02 21:46:30|14880.5|14878.5|14881.5|14879.5|14882.4|14880.4|14880.4|14878.4|25
1643838400000|2022-02-02 21:46:40|14881.6|14879.6|14879|14877|14882.4|14880.4|14879|14877|9
1643838410000|2022-02-02 21:46:50|14878.5|14876.5|14877.1|14875.1|14879.8|14877.8|14877.1|14875.1|13
1643838420000|2022-02-02 21:47:00|14877|14875|14877.3|14875.3|14879.1|14877.1|14877|14875|25
1643838430000|2022-02-02 21:47:10|14877.8|14875.8|14879.5|14877.5|14879.6|14877.6|14877.3|14875.3|21
1643838440000|2022-02-02 21:47:20|14879.6|14877.6|14881.5|14879.5|14882.1|14880.1|14879.6|14877.6|15
1643838450000|2022-02-02 21:47:30|14881.4|14879.4|14879|14877|14881.4|14879.4|14878.6|14876.6|11
1643838460000|2022-02-02 21:47:40|14878.1|14876.1|14877.3|14875.3|14878.1|14876.1|14876.9|14874.9|18
1643838470000|2022-02-02 21:47:50|14877.9|14875.9|14878.1|14876.1|14879.5|14877.5|14877|14875|29
1643838480000|2022-02-02 21:48:00|14878|14876|14877|14875|14879.1|14877.1|14876.9|14874.9|25
1643838490000|2022-02-02 21:48:10|14877.5|14875.5|14877.3|14875.3|14877.6|14875.6|14877.1|14875.1|12
1643838500000|2022-02-02 21:48:20|14877.1|14875.1|14874.1|14872.1|14877.9|14875.9|14874.1|14872.1|66
1643838510000|2022-02-02 21:48:30|14875.4|14873.4|14869.8|14867.8|14875.4|14873.4|14869.8|14867.8|77
1643838520000|2022-02-02 21:48:40|14869.3|14867.3|14866.3|14864.3|14869.5|14867.5|14865.8|14863.8|60
1643838530000|2022-02-02 21:48:50|14866.1|14864.1|14862.5|14860.5|14866.4|14864.4|14861.3|14859.3|82
1643838540000|2022-02-02 21:49:00|14863.4|14861.4|14863.3|14861.3|14863.8|14861.8|14862.5|14860.5|29
1643838550000|2022-02-02 21:49:10|14863.1|14861.1|14859.6|14857.6|14863.1|14861.1|14859.6|14857.6|43
1643838560000|2022-02-02 21:49:20|14859.5|14857.5|14859.6|14857.6|14860.3|14858.3|14858.4|14856.4|27
1643838570000|2022-02-02 21:49:30|14858.4|14856.4|14856.5|14854.5|14858.4|14856.4|14856.5|14854.5|77
1643838580000|2022-02-02 21:49:40|14856.6|14854.6|14858.6|14856.6|14860.3|14858.3|14856.5|14854.5|37
1643838590000|2022-02-02 21:49:50|14858.8|14856.8|14861.9|14859.9|14861.9|14859.9|14858.8|14856.8|13
1643838600000|2022-02-02 21:50:00|14861.8|14859.8|14864|14862|14865.8|14863.8|14861.8|14859.8|68
1643838610000|2022-02-02 21:50:10|14863.9|14861.9|14864.3|14862.3|14864.3|14862.3|14863.4|14861.4|20
1643838620000|2022-02-02 21:50:20|14864.4|14862.4|14859.5|14857.5|14864.9|14862.9|14859.5|14857.5|28
1643838630000|2022-02-02 21:50:30|14860.1|14858.1|14860.3|14858.3|14860.3|14858.3|14859.3|14857.3|21
1643838640000|2022-02-02 21:50:40|14860.4|14858.4|14859|14857|14860.6|14858.6|14858.3|14856.3|30
1643838650000|2022-02-02 21:50:50|14859.3|14857.3|14860.5|14858.5|14860.9|14858.9|14859.1|14857.1|25
1643838660000|2022-02-02 21:51:00|14860.9|14858.9|14860.8|14858.8|14865.4|14863.4|14860.8|14858.8|42
1643838670000|2022-02-02 21:51:10|14860.6|14858.6|14859.8|14857.8|14860.6|14858.6|14859.8|14857.8|6
1643838680000|2022-02-02 21:51:20|14859.6|14857.6|14862.9|14860.9|14862.9|14860.9|14859.5|14857.5|16
1643838690000|2022-02-02 21:51:30|14866.5|14864.5|14868.5|14866.5|14868.5|14866.5|14864|14862|66
1643838700000|2022-02-02 21:51:40|14868.9|14866.9|14871.5|14869.5|14872.9|14870.9|14868.9|14866.9|51
1643838710000|2022-02-02 21:51:50|14871.3|14869.3|14870.9|14868.9|14871.5|14869.5|14870.3|14868.3|23
1643838720000|2022-02-02 21:52:00|14870.5|14868.5|14871|14869|14871.5|14869.5|14870.1|14868.1|26
1643838730000|2022-02-02 21:52:10|14870.4|14868.4|14869.6|14867.6|14870.4|14868.4|14868.1|14866.1|25
1643838740000|2022-02-02 21:52:20|14869.8|14867.8|14872|14870|14872.6|14870.6|14869.8|14867.8|32
1643838750000|2022-02-02 21:52:30|14871.6|14869.6|14872.1|14870.1|14872.8|14870.8|14871.6|14869.6|7
1643838760000|2022-02-02 21:52:40|14871.9|14869.9|14874.1|14872.1|14874.1|14872.1|14871.8|14869.8|44
1643838770000|2022-02-02 21:52:50|14874.3|14872.3|14873.3|14871.3|14874.3|14872.3|14873.3|14871.3|20
1643838780000|2022-02-02 21:53:00|14872.6|14870.6|14872.8|14870.8|14873|14871|14871.4|14869.4|12
1643838790000|2022-02-02 21:53:10|14872.9|14870.9|14871|14869|14872.9|14870.9|14871|14869|11
1643838800000|2022-02-02 21:53:20|14870.9|14868.9|14868.9|14866.9|14870.9|14868.9|14868.8|14866.8|7
1643838810000|2022-02-02 21:53:30|14869.6|14867.6|14869.1|14867.1|14869.8|14867.8|14868.8|14866.8|9
1643838820000|2022-02-02 21:53:40|14868.9|14866.9|14866.4|14864.4|14869.5|14867.5|14866.4|14864.4|54
1643838830000|2022-02-02 21:53:50|14866.5|14864.5|14867.9|14865.9|14867.9|14865.9|14866.4|14864.4|12
1643838840000|2022-02-02 21:54:00|14868.1|14866.1|14869.5|14867.5|14872.6|14870.6|14868.1|14866.1|50
1643838850000|2022-02-02 21:54:10|14869.8|14867.8|14871.8|14869.8|14871.8|14869.8|14869|14867|28
1643838860000|2022-02-02 21:54:20|14871|14869|14868.1|14866.1|14872.5|14870.5|14867.9|14865.9|45
1643838870000|2022-02-02 21:54:30|14868.4|14866.4|14869.1|14867.1|14870.4|14868.4|14868.4|14866.4|29
1643838880000|2022-02-02 21:54:40|14869|14867|14868.5|14866.5|14870|14868|14868|14866|21
1643838890000|2022-02-02 21:54:50|14868.6|14866.6|14867|14865|14868.9|14866.9|14866.6|14864.6|13
1643838900000|2022-02-02 21:55:00|14867.5|14865.5|14870.3|14868.3|14870.4|14868.4|14867.3|14865.3|19
1643838910000|2022-02-02 21:55:10|14869.8|14867.8|14872|14870|14872.1|14870.1|14869.8|14867.8|28
1643838920000|2022-02-02 21:55:20|14871.9|14869.9|14874.1|14872.1|14874.1|14872.1|14871.8|14869.8|16
1643838930000|2022-02-02 21:55:30|14873.8|14871.8|14873|14871|14873.8|14871.8|14873|14871|10
1643838940000|2022-02-02 21:55:40|14872.9|14870.9|14872.4|14870.4|14873|14871|14872.4|14870.4|5
1643838950000|2022-02-02 21:55:50|14872.5|14870.5|14869.6|14867.6|14872.5|14870.5|14869.6|14867.6|14
1643838960000|2022-02-02 21:56:00|14869.8|14867.8|14869.8|14867.8|14870.5|14868.5|14869.6|14867.6|14
1643838970000|2022-02-02 21:56:10|14869.4|14867.4|14869.4|14867.4|14869.5|14867.5|14869.3|14867.3|3
1643838980000|2022-02-02 21:56:20|14869.3|14867.3|14869.8|14867.8|14869.8|14867.8|14869.3|14867.3|3
1643838990000|2022-02-02 21:56:30|14869.9|14867.9|14869.8|14867.8|14870.5|14868.5|14869.8|14867.8|7
1643839000000|2022-02-02 21:56:40|14869.3|14867.3|14868.5|14866.5|14869.3|14867.3|14868.5|14866.5|12
1643839010000|2022-02-02 21:56:50|14869|14867|14869.1|14867.1|14869.1|14867.1|14868.8|14866.8|7
1643839020000|2022-02-02 21:57:00|14868.9|14866.9|14870.8|14868.8|14870.8|14868.8|14868.9|14866.9|27
1643839030000|2022-02-02 21:57:10|14870.5|14868.5|14873|14871|14873.5|14871.5|14870.5|14868.5|28
1643839040000|2022-02-02 21:57:20|14873.3|14871.3|14873.3|14871.3|14873.5|14871.5|14873.1|14871.1|14
1643839050000|2022-02-02 21:57:30|14873.1|14871.1|14873.3|14871.3|14873.4|14871.4|14873.1|14871.1|1
1643839060000|2022-02-02 21:57:40|14873.4|14871.4|14874.4|14872.4|14875|14873|14873.4|14871.4|8
1643839070000|2022-02-02 21:57:50|14874.5|14872.5|14873.6|14871.6|14874.5|14872.5|14873.4|14871.4|10
1643839080000|2022-02-02 21:58:00|14874.9|14872.9|14873.4|14871.4|14875|14873|14873.4|14871.4|4
1643839090000|2022-02-02 21:58:10|14873.3|14871.3|14873.1|14871.1|14873.4|14871.4|14872|14870|19
1643839100000|2022-02-02 21:58:20|14873.5|14871.5|14873.6|14871.6|14873.6|14871.6|14873.4|14871.4|10
1643839110000|2022-02-02 21:58:30|14873.8|14871.8|14873.6|14871.6|14873.8|14871.8|14873.3|14871.3|5
1643839120000|2022-02-02 21:58:40|14873.4|14871.4|14873.4|14871.4|14873.9|14871.9|14872.9|14870.9|33
1643839130000|2022-02-02 21:58:50|14873.1|14871.1|14874|14872|14874|14872|14872.9|14870.9|26
1643839140000|2022-02-02 21:59:00|14874.5|14872.5|14877.6|14875.6|14877.6|14875.6|14874.4|14872.4|51
1643839150000|2022-02-02 21:59:10|14878.1|14876.1|14880.6|14878.6|14880.8|14878.8|14878.1|14876.1|42
1643839160000|2022-02-02 21:59:20|14880.8|14878.8|14879.8|14877.8|14881.5|14879.5|14877.5|14875.5|107
1643839170000|2022-02-02 21:59:30|14879.6|14877.6|14879.8|14877.8|14880.1|14878.1|14878.1|14876.1|27
1643839180000|2022-02-02 21:59:40|14879.4|14877.4|14878.5|14876.5|14879.8|14877.8|14878.5|14876.5|21
1643839190000|2022-02-02 21:59:50|14877.6|14875.6|14882.1|14877.1|14882.1|14877.9|14877.4|14875.4|51
1643839200000|2022-02-02 22:00:00|14882|14877|14880|14875|14882|14877|14880|14875|0
1643839210000|2022-02-02 22:00:10|14882.7|14877.7|14881.8|14876.8|14882.8|14877.8|14881.8|14876.8|0
1643839220000|2022-02-02 22:00:20|14881.9|14876.9|14881.7|14876.7|14882|14877|14881.2|14876.2|0
1643839230000|2022-02-02 22:00:30|14882.7|14877.7|14881.3|14876.3|14882.7|14877.7|14881.3|14876.3|0
1643839240000|2022-02-02 22:00:40|14881.2|14876.2|14881.2|14876.2|14881.2|14876.2|14881.2|14876.2|0
1643839250000|2022-02-02 22:00:50|14881.8|14876.8|14882.5|14877.5|14882.6|14877.6|14881.8|14876.8|0
1643839260000|2022-02-02 22:01:00|14882.3|14877.3|14882.1|14877.1|14882.7|14877.7|14882.1|14877.1|0
1643839270000|2022-02-02 22:01:10|14882|14877|14880.2|14875.2|14882|14877|14880.2|14875.2|0
1643839280000|2022-02-02 22:01:20|14880.1|14875.1|14879.6|14874.6|14880.1|14875.1|14879.2|14874.2|0
1643839290000|2022-02-02 22:01:30|14879.1|14874.1|14879.2|14874.2|14879.7|14874.7|14879.1|14874.1|0
1643839300000|2022-02-02 22:01:40|14879.1|14874.1|14878.9|14873.9|14879.1|14874.1|14878.9|14873.9|0
1643839310000|2022-02-02 22:01:50|14879|14874|14878.5|14873.5|14879.1|14874.1|14878.5|14873.5|0
1643839320000|2022-02-02 22:02:00|14878.4|14873.4|14875.3|14870.3|14878.6|14873.6|14875.3|14870.3|0
1643839330000|2022-02-02 22:02:10|14875.1|14870.1|14875.5|14870.5|14875.5|14870.5|14874.9|14869.9|0
1643839340000|2022-02-02 22:02:20|14875.7|14870.7|14877.7|14872.7|14878.3|14873.3|14875.7|14870.7|0
1643839350000|2022-02-02 22:02:30|14876.1|14871.1|14877.4|14872.4|14877.9|14872.9|14876.1|14871.1|0
1643839360000|2022-02-02 22:02:40|14878.1|14873.1|14878.6|14873.6|14878.7|14873.7|14878|14873|0
1643839370000|2022-02-02 22:02:50|14878.7|14873.7|14876.8|14871.8|14880.6|14875.6|14876.8|14871.8|0
1643839380000|2022-02-02 22:03:00|14876.2|14871.2|14876.9|14871.9|14878.7|14873.7|14876.1|14871.1|0
1643839390000|2022-02-02 22:03:10|14877.2|14872.2|14875.7|14870.7|14877.2|14872.2|14875.5|14870.5|0
1643839400000|2022-02-02 22:03:20|14875.8|14870.8|14875.3|14870.3|14875.8|14870.8|14875.3|14870.3|0
1643839410000|2022-02-02 22:03:30|14875.2|14870.2|14874.9|14869.9|14875.2|14870.2|14874.9|14869.9|0
1643839420000|2022-02-02 22:03:40|14875|14870|14874.7|14869.7|14875|14870|14874.7|14869.7|0
1643839430000|2022-02-02 22:03:50|14874.4|14869.4|14874.4|14869.4|14874.4|14869.4|14874.4|14869.4|0
1643839450000|2022-02-02 22:04:10|14874.2|14869.2|14874.2|14869.2|14874.4|14869.4|14874.1|14869.1|0
1643839460000|2022-02-02 22:04:20|14874.3|14869.3|14874.2|14869.2|14874.3|14869.3|14874.2|14869.2|0
1643839470000|2022-02-02 22:04:30|14874|14869|14873.6|14868.6|14874|14869|14873.6|14868.6|0
1643839480000|2022-02-02 22:04:40|14873.7|14868.7|14873.5|14868.5|14873.7|14868.7|14873.5|14868.5|0
1643839490000|2022-02-02 22:04:50|14873.9|14868.9|14873.7|14868.7|14874|14869|14873.7|14868.7|0
1643839500000|2022-02-02 22:05:00|14873.6|14868.6|14873.7|14868.7|14873.7|14868.7|14873.6|14868.6|0
1643839510000|2022-02-02 22:05:10|14873.6|14868.6|14872.9|14867.9|14873.6|14868.6|14872.9|14867.9|0
1643839520000|2022-02-02 22:05:20|14872.8|14867.8|14873.2|14868.2|14873.2|14868.2|14872.8|14867.8|0
1643839530000|2022-02-02 22:05:30|14873.1|14868.1|14873.5|14868.5|14873.5|14868.5|14873|14868|0
1643839540000|2022-02-02 22:05:40|14873.4|14868.4|14874.1|14869.1|14874.1|14869.1|14873.4|14868.4|0
1643839550000|2022-02-02 22:05:50|14873.4|14868.4|14873.5|14868.5|14873.5|14868.5|14873.4|14868.4|0
1643839570000|2022-02-02 22:06:10|14873.6|14868.6|14873.5|14868.5|14873.6|14868.6|14873.5|14868.5|0
1643839580000|2022-02-02 22:06:20|14874.3|14869.3|14873.5|14868.5|14874.3|14869.3|14873.2|14868.2|0
1643839590000|2022-02-02 22:06:30|14874.3|14869.3|14875|14870|14876.1|14871.1|14874.3|14869.3|0
1643839600000|2022-02-02 22:06:40|14875.1|14870.1|14875.8|14870.8|14875.8|14870.8|14875.1|14870.1|0
1643839610000|2022-02-02 22:06:50|14875.7|14870.7|14875.3|14870.3|14875.7|14870.7|14875.3|14870.3|0
1643839620000|2022-02-02 22:07:00|14874.8|14869.8|14874.7|14869.7|14874.8|14869.8|14874.7|14869.7|0
1643839630000|2022-02-02 22:07:10|14875.3|14870.3|14875.3|14870.3|14875.3|14870.3|14875.2|14870.2|0
1643839640000|2022-02-02 22:07:20|14875.2|14870.2|14874.5|14869.5|14875.2|14870.2|14874.5|14869.5|0
1643839650000|2022-02-02 22:07:30|14874.4|14869.4|14873.2|14868.2|14874.5|14869.5|14873.2|14868.2|0
1643839660000|2022-02-02 22:07:40|14872.9|14867.9|14872.7|14867.7|14872.9|14867.9|14872.5|14867.5|0
1643839670000|2022-02-02 22:07:50|14872.6|14867.6|14872.9|14867.9|14873.2|14868.2|14872.6|14867.6|0
1643839680000|2022-02-02 22:08:00|14872.7|14867.7|14872.5|14867.5|14872.7|14867.7|14872.2|14867.2|0
1643839690000|2022-02-02 22:08:10|14872.6|14867.6|14872.9|14867.9|14872.9|14867.9|14872.6|14867.6|0
1643839700000|2022-02-02 22:08:20|14872.8|14867.8|14872.4|14867.4|14872.8|14867.8|14872.4|14867.4|0
1643839710000|2022-02-02 22:08:30|14872.2|14867.2|14872.6|14867.6|14872.6|14867.6|14872.2|14867.2|0
1643839720000|2022-02-02 22:08:40|14873.2|14868.2|14873.5|14868.5|14873.5|14868.5|14873.2|14868.2|0
1643839730000|2022-02-02 22:08:50|14872.8|14867.8|14873|14868|14873|14868|14872.7|14867.7|0
1643839740000|2022-02-02 22:09:00|14872.9|14867.9|14872.6|14867.6|14872.9|14867.9|14872.6|14867.6|0
1643839750000|2022-02-02 22:09:10|14874.6|14869.6|14874.3|14869.3|14874.6|14869.6|14874.2|14869.2|0
1643839760000|2022-02-02 22:09:20|14874.4|14869.4|14873.6|14868.6|14874.6|14869.6|14873.6|14868.6|0
1643839770000|2022-02-02 22:09:30|14873.7|14868.7|14873.7|14868.7|14873.7|14868.7|14873.7|14868.7|0
1643839780000|2022-02-02 22:09:40|14873.8|14868.8|14873.8|14868.8|14873.8|14868.8|14873.8|14868.8|0
1643839790000|2022-02-02 22:09:50|14873.7|14868.7|14873.7|14868.7|14873.7|14868.7|14873.7|14868.7|0
1643839800000|2022-02-02 22:10:00|14873.9|14868.9|14874.8|14869.8|14874.8|14869.8|14873.8|14868.8|0
1643839820000|2022-02-02 22:10:20|14874.4|14869.4|14874.5|14869.5|14874.5|14869.5|14874.2|14869.2|0
1643839830000|2022-02-02 22:10:30|14876.1|14871.1|14875.2|14870.2|14877.2|14872.2|14874.4|14869.4|0
1643839840000|2022-02-02 22:10:40|14875.1|14870.1|14873.6|14868.6|14875.7|14870.7|14873.6|14868.6|0
1643839850000|2022-02-02 22:10:50|14873.5|14868.5|14873.6|14868.6|14873.6|14868.6|14873.5|14868.5|0
1643839860000|2022-02-02 22:11:00|14873.7|14868.7|14873.7|14868.7|14873.7|14868.7|14873.7|14868.7|0
1643839870000|2022-02-02 22:11:10|14873.6|14868.6|14873.5|14868.5|14873.6|14868.6|14873.5|14868.5|0
1643839880000|2022-02-02 22:11:20|14873.4|14868.4|14873.7|14868.7|14875.1|14870.1|14873.3|14868.3|0
1643839890000|2022-02-02 22:11:30|14873.6|14868.6|14873.7|14868.7|14873.7|14868.7|14871.9|14866.9|0
1643839900000|2022-02-02 22:11:40|14874.2|14869.2|14873.5|14868.5|14874.3|14869.3|14873.5|14868.5|0
1643839910000|2022-02-02 22:11:50|14873.4|14868.4|14873.3|14868.3|14873.4|14868.4|14873.3|14868.3|0
1643839930000|2022-02-02 22:12:10|14873.4|14868.4|14873.3|14868.3|14873.4|14868.4|14873.3|14868.3|0
1643839940000|2022-02-02 22:12:20|14873.4|14868.4|14873.4|14868.4|14873.4|14868.4|14873.4|14868.4|0
1643839960000|2022-02-02 22:12:40|14873.6|14868.6|14873.7|14868.7|14873.7|14868.7|14873.6|14868.6|0
1643839970000|2022-02-02 22:12:50|14873.8|14868.8|14874.1|14869.1|14874.1|14869.1|14873.7|14868.7|0
1643839980000|2022-02-02 22:13:00|14874.4|14869.4|14874.7|14869.7|14874.7|14869.7|14874.4|14869.4|0
1643839990000|2022-02-02 22:13:10|14874.6|14869.6|14873.8|14868.8|14874.6|14869.6|14873.8|14868.8|0
1643840000000|2022-02-02 22:13:20|14873.3|14868.3|14871.8|14866.8|14873.3|14868.3|14871.8|14866.8|0
1643840010000|2022-02-02 22:13:30|14873.3|14868.3|14873.3|14868.3|14873.3|14868.3|14873.2|14868.2|0
1643840020000|2022-02-02 22:13:40|14873.6|14868.6|14873|14868|14873.6|14868.6|14873|14868|0
1643840030000|2022-02-02 22:13:50|14872.9|14867.9|14872.9|14867.9|14872.9|14867.9|14872.9|14867.9|0
1643840040000|2022-02-02 22:14:00|14872.2|14867.2|14872.6|14867.6|14872.6|14867.6|14872.2|14867.2|0
1643840050000|2022-02-02 22:14:10|14871.6|14866.6|14871.5|14866.5|14871.6|14866.6|14871.5|14866.5|0
1643840060000|2022-02-02 22:14:20|14871.4|14866.4|14870.9|14865.9|14871.4|14866.4|14870.9|14865.9|0
1643840070000|2022-02-02 22:14:30|14870.7|14865.7|14870.6|14865.6|14870.7|14865.7|14870.6|14865.6|0
1643840080000|2022-02-02 22:14:40|14870.5|14865.5|14869.6|14864.6|14870.5|14865.5|14869.6|14864.6|0
1643840090000|2022-02-02 22:14:50|14869.5|14864.5|14868.6|14863.6|14869.5|14864.5|14868.6|14863.6|0
1643840100000|2022-02-02 22:15:00|14868.7|14863.7|14867.7|14862.7|14868.7|14863.7|14867.7|14862.7|0
1643840110000|2022-02-02 22:15:10|14867.6|14862.6|14866.9|14861.9|14867.6|14862.6|14866.6|14861.6|0
1643840120000|2022-02-02 22:15:20|14866.8|14861.8|14866.4|14861.4|14866.8|14861.8|14866.4|14861.4|0
1643840130000|2022-02-02 22:15:30|14866.1|14861.1|14867.2|14862.2|14867.2|14862.2|14866.1|14861.1|0
1643840140000|2022-02-02 22:15:40|14867.4|14862.4|14867.4|14862.4|14867.4|14862.4|14867.4|14862.4|0
1643840150000|2022-02-02 22:15:50|14867.5|14862.5|14867.4|14862.4|14867.5|14862.5|14867.4|14862.4|0
1643840160000|2022-02-02 22:16:00|14867.7|14862.7|14867.6|14862.6|14868.8|14863.8|14867.6|14862.6|0
1643840170000|2022-02-02 22:16:10|14867.7|14862.7|14867.7|14862.7|14867.8|14862.8|14867.7|14862.7|0
1643840180000|2022-02-02 22:16:20|14867.6|14862.6|14866.8|14861.8|14867.6|14862.6|14866.8|14861.8|0
1643840190000|2022-02-02 22:16:30|14866.7|14861.7|14866.4|14861.4|14866.8|14861.8|14866.4|14861.4|0
1643840200000|2022-02-02 22:16:40|14865.6|14860.6|14867|14862|14867|14862|14865.6|14860.6|0
1643840210000|2022-02-02 22:16:50|14866.7|14861.7|14866.2|14861.2|14866.8|14861.8|14866.2|14861.2|0
1643840220000|2022-02-02 22:17:00|14866.1|14861.1|14866.2|14861.2|14866.2|14861.2|14866.1|14861.1|0
1643840230000|2022-02-02 22:17:10|14865.5|14860.5|14865.4|14860.4|14865.5|14860.5|14865.4|14860.4|0
1643840240000|2022-02-02 22:17:20|14865.8|14860.8|14865.3|14860.3|14865.8|14860.8|14865.3|14860.3|0
1643840250000|2022-02-02 22:17:30|14865.2|14860.2|14865.6|14860.6|14865.6|14860.6|14865|14860|0
1643840260000|2022-02-02 22:17:40|14865.5|14860.5|14864|14859|14865.5|14860.5|14864|14859|0
1643840270000|2022-02-02 22:17:50|14863.9|14858.9|14864.5|14859.5|14864.5|14859.5|14863.9|14858.9|0
1643840280000|2022-02-02 22:18:00|14864.6|14859.6|14864.5|14859.5|14864.6|14859.6|14864.5|14859.5|0
1643840290000|2022-02-02 22:18:10|14864.4|14859.4|14866|14861|14866|14861|14864.4|14859.4|0
1643840300000|2022-02-02 22:18:20|14866.1|14861.1|14866.4|14861.4|14866.5|14861.5|14866.1|14861.1|0
1643840310000|2022-02-02 22:18:30|14868.4|14863.4|14867.8|14862.8|14868.4|14863.4|14867.8|14862.8|0
1643840320000|2022-02-02 22:18:40|14867.6|14862.6|14867.6|14862.6|14867.6|14862.6|14867.6|14862.6|0
1643840330000|2022-02-02 22:18:50|14868.3|14863.3|14870.1|14865.1|14871.5|14866.5|14868.3|14863.3|0
1643840340000|2022-02-02 22:19:00|14870.3|14865.3|14870.9|14865.9|14870.9|14865.9|14870.3|14865.3|0
1643840350000|2022-02-02 22:19:10|14871.1|14866.1|14871.1|14866.1|14871.1|14866.1|14871.1|14866.1|0
1643840370000|2022-02-02 22:19:30|14871.2|14866.2|14870.3|14865.3|14871.5|14866.5|14870.3|14865.3|0
1643840380000|2022-02-02 22:19:40|14870.2|14865.2|14868.7|14863.7|14870.2|14865.2|14868.7|14863.7|0
1643840390000|2022-02-02 22:19:50|14869.3|14864.3|14871|14866|14871|14866|14869.3|14864.3|0
1643840400000|2022-02-02 22:20:00|14871.1|14866.1|14871.1|14866.1|14871.1|14866.1|14871.1|14866.1|0
1643840410000|2022-02-02 22:20:10|14870.7|14865.7|14870.7|14865.7|14870.8|14865.8|14870.4|14865.4|0
1643840420000|2022-02-02 22:20:20|14870.6|14865.6|14870.7|14865.7|14870.7|14865.7|14870.6|14865.6|0
1643840430000|2022-02-02 22:20:30|14870.8|14865.8|14870.1|14865.1|14870.8|14865.8|14870.1|14865.1|0
1643840450000|2022-02-02 22:20:50|14870.3|14865.3|14869.7|14864.7|14870.3|14865.3|14869.7|14864.7|0
1643840460000|2022-02-02 22:21:00|14869.8|14864.8|14869.2|14864.2|14869.8|14864.8|14869.1|14864.1|0
1643840470000|2022-02-02 22:21:10|14869.1|14864.1|14869.1|14864.1|14869.1|14864.1|14869.1|14864.1|0
1643840480000|2022-02-02 22:21:20|14869.7|14864.7|14868.9|14863.9|14869.7|14864.7|14868.9|14863.9|0
1643840490000|2022-02-02 22:21:30|14868.6|14863.6|14869|14864|14869|14864|14868.6|14863.6|0
1643840500000|2022-02-02 22:21:40|14869.3|14864.3|14869.3|14864.3|14869.3|14864.3|14869.3|14864.3|0
1643840510000|2022-02-02 22:21:50|14869|14864|14868.7|14863.7|14869|14864|14868.7|14863.7|0
1643840520000|2022-02-02 22:22:00|14869.1|14864.1|14868.7|14863.7|14869.1|14864.1|14868.7|14863.7|0
1643840530000|2022-02-02 22:22:10|14868.1|14863.1|14868.5|14863.5|14868.7|14863.7|14868.1|14863.1|0
1643840540000|2022-02-02 22:22:20|14868.6|14863.6|14868.5|14863.5|14868.6|14863.6|14868.5|14863.5|0
1643840550000|2022-02-02 22:22:30|14868.6|14863.6|14869|14864|14869|14864|14868.5|14863.5|0
1643840560000|2022-02-02 22:22:40|14869.1|14864.1|14869.1|14864.1|14869.1|14864.1|14869.1|14864.1|0
1643840580000|2022-02-02 22:23:00|14869.2|14864.2|14869.2|14864.2|14869.2|14864.2|14869.2|14864.2|0
1643840600000|2022-02-02 22:23:20|14869.1|14864.1|14868.1|14863.1|14869.1|14864.1|14868.1|14863.1|0
1643840610000|2022-02-02 22:23:30|14868|14863|14868|14863|14868|14863|14868|14863|0
1643840620000|2022-02-02 22:23:40|14867.9|14862.9|14867.9|14862.9|14867.9|14862.9|14867.9|14862.9|0
1643840630000|2022-02-02 22:23:50|14868|14863|14868.1|14863.1|14868.1|14863.1|14868|14863|0
1643840640000|2022-02-02 22:24:00|14868|14863|14868|14863|14868|14863|14868|14863|0
1643840650000|2022-02-02 22:24:10|14868.1|14863.1|14868.1|14863.1|14868.1|14863.1|14868.1|14863.1|0
1643840670000|2022-02-02 22:24:30|14867.6|14862.6|14868.9|14863.9|14868.9|14863.9|14867.4|14862.4|0
1643840680000|2022-02-02 22:24:40|14869|14864|14869|14864|14869|14864|14869|14864|0
1643840690000|2022-02-02 22:24:50|14868.9|14863.9|14868.9|14863.9|14868.9|14863.9|14868.8|14863.8|0
1643840700000|2022-02-02 22:25:00|14869|14864|14868.9|14863.9|14869|14864|14868.9|14863.9|0
1643840730000|2022-02-02 22:25:30|14869|14864|14869|14864|14869|14864|14869|14864|0
1643840740000|2022-02-02 22:25:40|14868.9|14863.9|14868.9|14863.9|14868.9|14863.9|14868.9|14863.9|0
1643840760000|2022-02-02 22:26:00|14869|14864|14868.9|14863.9|14869|14864|14868.9|14863.9|0
1643840780000|2022-02-02 22:26:20|14869.5|14864.5|14869.5|14864.5|14869.5|14864.5|14869.5|14864.5|0
1643840790000|2022-02-02 22:26:30|14869.9|14864.9|14870|14865|14870|14865|14869.8|14864.8|0
1643840800000|2022-02-02 22:26:40|14870.1|14865.1|14870.1|14865.1|14870.8|14865.8|14870.1|14865.1|0
1643840810000|2022-02-02 22:26:50|14870.2|14865.2|14870.4|14865.4|14870.4|14865.4|14870.2|14865.2|0
1643840820000|2022-02-02 22:27:00|14870.3|14865.3|14870.3|14865.3|14870.4|14865.4|14870.3|14865.3|0
1643840830000|2022-02-02 22:27:10|14870.2|14865.2|14871.1|14866.1|14871.1|14866.1|14870.2|14865.2|0
1643840840000|2022-02-02 22:27:20|14871|14866|14870.3|14865.3|14871|14866|14870.3|14865.3|0
1643840850000|2022-02-02 22:27:30|14869.7|14864.7|14869.7|14864.7|14869.7|14864.7|14869.7|14864.7|0
1643840860000|2022-02-02 22:27:40|14870.7|14865.7|14871.1|14866.1|14871.3|14866.3|14870.5|14865.5|0
1643840870000|2022-02-02 22:27:50|14871.2|14866.2|14871.3|14866.3|14871.3|14866.3|14871.2|14866.2|0
1643840880000|2022-02-02 22:28:00|14871.1|14866.1|14871|14866|14871.3|14866.3|14871|14866|0
1643840890000|2022-02-02 22:28:10|14870.9|14865.9|14871.3|14866.3|14871.3|14866.3|14870.9|14865.9|0
1643840940000|2022-02-02 22:29:00|14871.4|14866.4|14871.5|14866.5|14871.5|14866.5|14871.4|14866.4|0
1643840950000|2022-02-02 22:29:10|14871.4|14866.4|14871.4|14866.4|14871.4|14866.4|14871.4|14866.4|0
1643840960000|2022-02-02 22:29:20|14871.5|14866.5|14871.7|14866.7|14871.7|14866.7|14871.5|14866.5|0
1643840970000|2022-02-02 22:29:30|14871.8|14866.8|14871.7|14866.7|14871.8|14866.8|14871.7|14866.7|0
1643840990000|2022-02-02 22:29:50|14872.1|14867.1|14872.1|14867.1|14872.1|14867.1|14872.1|14867.1|0
1643841010000|2022-02-02 22:30:10|14871.9|14866.9|14872|14867|14872.1|14867.1|14871.9|14866.9|0
1643841020000|2022-02-02 22:30:20|14872.4|14867.4|14872.4|14867.4|14872.4|14867.4|14872.4|14867.4|0
1643841050000|2022-02-02 22:30:50|14871.7|14866.7|14871.7|14866.7|14871.7|14866.7|14871.7|14866.7|0
1643841060000|2022-02-02 22:31:00|14870.5|14865.5|14870.5|14865.5|14870.5|14865.5|14870.5|14865.5|0
1643841080000|2022-02-02 22:31:20|14867.8|14862.8|14871.9|14866.9|14871.9|14866.9|14867.8|14862.8|0
1643841090000|2022-02-02 22:31:30|14871.7|14866.7|14871.7|14866.7|14871.7|14866.7|14871.7|14866.7|0
1643841100000|2022-02-02 22:31:40|14871.9|14866.9|14871.9|14866.9|14871.9|14866.9|14871.9|14866.9|0
1643841110000|2022-02-02 22:31:50|14872.3|14867.3|14872.3|14867.3|14872.3|14867.3|14872.3|14867.3|0
1643841120000|2022-02-02 22:32:00|14872.4|14867.4|14872.4|14867.4|14872.4|14867.4|14872.4|14867.4|0
1643841130000|2022-02-02 22:32:10|14872.6|14867.6|14872.6|14867.6|14872.6|14867.6|14872.6|14867.6|0
1643841140000|2022-02-02 22:32:20|14876.9|14871.9|14876.1|14871.1|14876.9|14871.9|14876.1|14871.1|0
1643841150000|2022-02-02 22:32:30|14876.2|14871.2|14876.1|14871.1|14876.2|14871.2|14876.1|14871.1|0
1643841170000|2022-02-02 22:32:50|14876|14871|14875|14870|14876|14871|14875|14870|0
1643841180000|2022-02-02 22:33:00|14874.7|14869.7|14874.8|14869.8|14874.8|14869.8|14874.7|14869.7|0
1643841190000|2022-02-02 22:33:10|14875.1|14870.1|14874|14869|14875.1|14870.1|14874|14869|0
1643841200000|2022-02-02 22:33:20|14874.1|14869.1|14874.1|14869.1|14874.1|14869.1|14874.1|14869.1|0
1643841220000|2022-02-02 22:33:40|14874.3|14869.3|14874.8|14869.8|14874.8|14869.8|14874.3|14869.3|0
1643841230000|2022-02-02 22:33:50|14874.9|14869.9|14877.6|14872.6|14877.6|14872.6|14874.9|14869.9|0
1643841240000|2022-02-02 22:34:00|14877.7|14872.7|14877.8|14872.8|14877.8|14872.8|14877.7|14872.7|0
1643841250000|2022-02-02 22:34:10|14877.6|14872.6|14877.6|14872.6|14877.6|14872.6|14877.6|14872.6|0
1643841260000|2022-02-02 22:34:20|14877.5|14872.5|14877.5|14872.5|14877.5|14872.5|14877.5|14872.5|0
1643841270000|2022-02-02 22:34:30|14877.6|14872.6|14877.6|14872.6|14877.6|14872.6|14877.6|14872.6|0
1643841280000|2022-02-02 22:34:40|14878.7|14873.7|14878.7|14873.7|14878.7|14873.7|14878.7|14873.7|0
1643841290000|2022-02-02 22:34:50|14875.8|14870.8|14875.8|14870.8|14875.8|14870.8|14875.8|14870.8|0
1643841300000|2022-02-02 22:35:00|14875|14870|14875|14870|14875|14870|14875|14870|0
1643841320000|2022-02-02 22:35:20|14874.9|14869.9|14874.8|14869.8|14874.9|14869.9|14873.6|14868.6|0
1643841330000|2022-02-02 22:35:30|14872.8|14867.8|14873.7|14868.7|14873.7|14868.7|14872.8|14867.8|0
1643841340000|2022-02-02 22:35:40|14874.2|14869.2|14875.5|14870.5|14875.5|14870.5|14874.2|14869.2|0
1643841350000|2022-02-02 22:35:50|14875.6|14870.6|14874.8|14869.8|14875.6|14870.6|14874.8|14869.8|0
1643841360000|2022-02-02 22:36:00|14874.9|14869.9|14874.9|14869.9|14874.9|14869.9|14874.9|14869.9|0
1643841370000|2022-02-02 22:36:10|14875.7|14870.7|14875.7|14870.7|14875.7|14870.7|14875.7|14870.7|0
1643841380000|2022-02-02 22:36:20|14875.2|14870.2|14876.1|14871.1|14876.9|14871.9|14875.2|14870.2|0
1643841390000|2022-02-02 22:36:30|14875.3|14870.3|14875.4|14870.4|14875.4|14870.4|14875.3|14870.3|0
1643841400000|2022-02-02 22:36:40|14876.6|14871.6|14874.2|14869.2|14876.6|14871.6|14873.4|14868.4|0
1643841410000|2022-02-02 22:36:50|14874.1|14869.1|14874.9|14869.9|14874.9|14869.9|14874.1|14869.1|0
1643841420000|2022-02-02 22:37:00|14874.8|14869.8|14874.5|14869.5|14874.8|14869.8|14874.5|14869.5|0
1643841430000|2022-02-02 22:37:10|14874.6|14869.6|14874.5|14869.5|14874.6|14869.6|14874.5|14869.5|0
1643841440000|2022-02-02 22:37:20|14872.7|14867.7|14872.9|14867.9|14872.9|14867.9|14872.7|14867.7|0
1643841480000|2022-02-02 22:38:00|14873|14868|14873|14868|14873|14868|14873|14868|0
1643841500000|2022-02-02 22:38:20|14873.2|14868.2|14873.2|14868.2|14873.2|14868.2|14873.2|14868.2|0
1643841510000|2022-02-02 22:38:30|14873.3|14868.3|14873.2|14868.2|14873.3|14868.3|14873.2|14868.2|0
1643841530000|2022-02-02 22:38:50|14873.1|14868.1|14872.5|14867.5|14873.1|14868.1|14872.5|14867.5|0
1643841540000|2022-02-02 22:39:00|14872.6|14867.6|14872.6|14867.6|14872.6|14867.6|14872.6|14867.6|0
1643841550000|2022-02-02 22:39:10|14872.5|14867.5|14872.5|14867.5|14872.5|14867.5|14872.5|14867.5|0
1643841560000|2022-02-02 22:39:20|14875.2|14870.2|14873.1|14868.1|14875.3|14870.3|14873.1|14868.1|0
1643841580000|2022-02-02 22:39:40|14872.9|14867.9|14872.9|14867.9|14872.9|14867.9|14872.9|14867.9|0
1643841590000|2022-02-02 22:39:50|14872.8|14867.8|14872.8|14867.8|14872.8|14867.8|14872.8|14867.8|0
1643841600000|2022-02-02 22:40:00|14872.9|14867.9|14872.9|14867.9|14872.9|14867.9|14872.9|14867.9|0
1643841610000|2022-02-02 22:40:10|14872.3|14867.3|14872.3|14867.3|14872.3|14867.3|14872.3|14867.3|0
1643841650000|2022-02-02 22:40:50|14872.2|14867.2|14872.1|14867.1|14872.2|14867.2|14872.1|14867.1|0
1643841660000|2022-02-02 22:41:00|14871.7|14866.7|14871.6|14866.6|14871.7|14866.7|14871.6|14866.6|0
1643841670000|2022-02-02 22:41:10|14872.1|14867.1|14869.1|14864.1|14872.1|14867.1|14868.6|14863.6|0
1643841680000|2022-02-02 22:41:20|14868.4|14863.4|14868.5|14863.5|14868.6|14863.6|14868.4|14863.4|0
1643841690000|2022-02-02 22:41:30|14868.7|14863.7|14870.3|14865.3|14870.3|14865.3|14868.7|14863.7|0
1643841700000|2022-02-02 22:41:40|14870.1|14865.1|14869.6|14864.6|14870.1|14865.1|14869.6|14864.6|0
1643841710000|2022-02-02 22:41:50|14870.2|14865.2|14869|14864|14870.2|14865.2|14869|14864|0
1643841720000|2022-02-02 22:42:00|14868.4|14863.4|14868.4|14863.4|14868.4|14863.4|14868.4|14863.4|0
1643841730000|2022-02-02 22:42:10|14868.3|14863.3|14868.3|14863.3|14868.3|14863.3|14868.3|14863.3|0
1643841760000|2022-02-02 22:42:40|14867.9|14862.9|14867.9|14862.9|14867.9|14862.9|14867.9|14862.9|0
1643841770000|2022-02-02 22:42:50|14868|14863|14868.1|14863.1|14868.1|14863.1|14868|14863|0
1643841780000|2022-02-02 22:43:00|14868|14863|14868|14863|14868|14863|14868|14863|0
1643841790000|2022-02-02 22:43:10|14867.9|14862.9|14867.9|14862.9|14867.9|14862.9|14867.9|14862.9|0
1643841810000|2022-02-02 22:43:30|14868.3|14863.3|14868.3|14863.3|14868.3|14863.3|14868.3|14863.3|0
1643841820000|2022-02-02 22:43:40|14868.4|14863.4|14868.4|14863.4|14868.4|14863.4|14867.4|14862.4|0
1643841830000|2022-02-02 22:43:50|14867.4|14862.4|14866.9|14861.9|14867.4|14862.4|14866.9|14861.9|0
1643841840000|2022-02-02 22:44:00|14868.3|14863.3|14868.3|14863.3|14868.3|14863.3|14868.3|14863.3|0
1643841850000|2022-02-02 22:44:10|14867.7|14862.7|14866.9|14861.9|14867.7|14862.7|14866.9|14861.9|0
1643841860000|2022-02-02 22:44:20|14865.2|14860.2|14865.2|14860.2|14865.2|14860.2|14865.2|14860.2|0
1643841880000|2022-02-02 22:44:40|14865.6|14860.6|14866.4|14861.4|14866.4|14861.4|14865.2|14860.2|0
1643841900000|2022-02-02 22:45:00|14866.3|14861.3|14867.2|14862.2|14867.2|14862.2|14865.9|14860.9|0
1643841910000|2022-02-02 22:45:10|14866.6|14861.6|14867.1|14862.1|14867.1|14862.1|14866.6|14861.6|0
1643841920000|2022-02-02 22:45:20|14867|14862|14867|14862|14867|14862|14867|14862|0
1643841930000|2022-02-02 22:45:30|14867.1|14862.1|14867.1|14862.1|14867.1|14862.1|14867.1|14862.1|0
1643841940000|2022-02-02 22:45:40|14867.3|14862.3|14867.3|14862.3|14867.3|14862.3|14867.3|14862.3|0
1643841950000|2022-02-02 22:45:50|14869.5|14864.5|14871.2|14866.2|14871.2|14866.2|14869.4|14864.4|0
1643841960000|2022-02-02 22:46:00|14871.1|14866.1|14871.1|14866.1|14871.1|14866.1|14871.1|14866.1|0
1643841970000|2022-02-02 22:46:10|14869.7|14864.7|14869.7|14864.7|14869.7|14864.7|14869.7|14864.7|0
1643841980000|2022-02-02 22:46:20|14864|14859|14867.5|14862.5|14867.5|14862.5|14864|14859|0
1643841990000|2022-02-02 22:46:30|14867.4|14862.4|14867|14862|14867.4|14862.4|14866.6|14861.6|0
1643842010000|2022-02-02 22:46:50|14867.1|14862.1|14868.4|14863.4|14868.4|14863.4|14867.1|14862.1|0
1643842030000|2022-02-02 22:47:10|14869|14864|14869.1|14864.1|14869.1|14864.1|14869|14864|0
1643842040000|2022-02-02 22:47:20|14870.8|14865.8|14869.7|14864.7|14870.8|14865.8|14869.7|14864.7|0
1643842050000|2022-02-02 22:47:30|14871.4|14866.4|14870.8|14865.8|14871.4|14866.4|14870.8|14865.8|0
1643842060000|2022-02-02 22:47:40|14870.9|14865.9|14870.9|14865.9|14870.9|14865.9|14870.9|14865.9|0
1643842070000|2022-02-02 22:47:50|14871.1|14866.1|14871|14866|14871.1|14866.1|14870.6|14865.6|0
1643842080000|2022-02-02 22:48:00|14871.1|14866.1|14871.1|14866.1|14871.1|14866.1|14871.1|14866.1|0
1643842090000|2022-02-02 22:48:10|14870.9|14865.9|14870.9|14865.9|14870.9|14865.9|14870.9|14865.9|0
1643842140000|2022-02-02 22:49:00|14870.8|14865.8|14868.8|14863.8|14870.8|14865.8|14868.8|14863.8|0
1643842170000|2022-02-02 22:49:30|14869.4|14864.4|14869.4|14864.4|14869.4|14864.4|14869.4|14864.4|0
1643842180000|2022-02-02 22:49:40|14869.8|14864.8|14869.9|14864.9|14869.9|14864.9|14869.8|14864.8|0
1643842190000|2022-02-02 22:49:50|14869.8|14864.8|14869.7|14864.7|14869.8|14864.8|14869.7|14864.7|0
1643842200000|2022-02-02 22:50:00|14869.8|14864.8|14869.7|14864.7|14869.8|14864.8|14869.7|14864.7|0
1643842210000|2022-02-02 22:50:10|14870.3|14865.3|14870.3|14865.3|14870.3|14865.3|14870.3|14865.3|0
1643842220000|2022-02-02 22:50:20|14867.4|14862.4|14868.2|14863.2|14868.5|14863.5|14867.4|14862.4|0
1643842230000|2022-02-02 22:50:30|14867.7|14862.7|14865.9|14860.9|14867.7|14862.7|14865.9|14860.9|0
1643842240000|2022-02-02 22:50:40|14864.5|14859.5|14863.7|14858.7|14864.5|14859.5|14863.7|14858.7|0
1643842250000|2022-02-02 22:50:50|14864.5|14859.5|14864.3|14859.3|14864.5|14859.5|14864.3|14859.3|0
1643842260000|2022-02-02 22:51:00|14864.2|14859.2|14864.3|14859.3|14864.3|14859.3|14864.2|14859.2|0
1643842280000|2022-02-02 22:51:20|14864.2|14859.2|14864.2|14859.2|14864.2|14859.2|14864.2|14859.2|0
1643842300000|2022-02-02 22:51:40|14864.1|14859.1|14864.1|14859.1|14864.1|14859.1|14864.1|14859.1|0
1643842320000|2022-02-02 22:52:00|14865.5|14860.5|14865.7|14860.7|14865.7|14860.7|14865.5|14860.5|0
1643842330000|2022-02-02 22:52:10|14865.6|14860.6|14865.2|14860.2|14865.7|14860.7|14865.2|14860.2|0
1643842340000|2022-02-02 22:52:20|14865.4|14860.4|14866.9|14861.9|14866.9|14861.9|14865.4|14860.4|0
1643842350000|2022-02-02 22:52:30|14867.5|14862.5|14867.5|14862.5|14867.5|14862.5|14867.5|14862.5|0
1643842360000|2022-02-02 22:52:40|14866.9|14861.9|14867.2|14862.2|14867.2|14862.2|14866.9|14861.9|0
1643842370000|2022-02-02 22:52:50|14866.3|14861.3|14865|14860|14866.3|14861.3|14865|14860|0
1643842380000|2022-02-02 22:53:00|14866.3|14861.3|14866.3|14861.3|14866.3|14861.3|14866.3|14861.3|0
1643842390000|2022-02-02 22:53:10|14866.6|14861.6|14867.2|14862.2|14867.2|14862.2|14866.6|14861.6|0
1643842400000|2022-02-02 22:53:20|14866.4|14861.4|14865.3|14860.3|14866.4|14861.4|14865.2|14860.2|0
1643842420000|2022-02-02 22:53:40|14865.8|14860.8|14866.5|14861.5|14867|14862|14865.8|14860.8|0
1643842430000|2022-02-02 22:53:50|14865.9|14860.9|14866|14861|14866|14861|14865.9|14860.9|0
1643842440000|2022-02-02 22:54:00|14865.6|14860.6|14865.1|14860.1|14865.6|14860.6|14865.1|14860.1|0
1643842460000|2022-02-02 22:54:20|14865|14860|14865.8|14860.8|14865.8|14860.8|14865|14860|0
1643842470000|2022-02-02 22:54:30|14865.7|14860.7|14865.7|14860.7|14865.7|14860.7|14865.7|14860.7|0
1643842480000|2022-02-02 22:54:40|14865.6|14860.6|14865.6|14860.6|14865.6|14860.6|14865.6|14860.6|0
1643842490000|2022-02-02 22:54:50|14865.5|14860.5|14865.3|14860.3|14865.5|14860.5|14865.3|14860.3|0
1643842500000|2022-02-02 22:55:00|14864.7|14859.7|14863.5|14858.5|14864.7|14859.7|14863.4|14858.4|0
1643842510000|2022-02-02 22:55:10|14864.6|14859.6|14864.5|14859.5|14864.6|14859.6|14864.5|14859.5|0
1643842520000|2022-02-02 22:55:20|14864.1|14859.1|14864.1|14859.1|14864.1|14859.1|14864.1|14859.1|0
1643842530000|2022-02-02 22:55:30|14864.2|14859.2|14864.7|14859.7|14864.7|14859.7|14864.2|14859.2|0
1643842540000|2022-02-02 22:55:40|14864.8|14859.8|14864.6|14859.6|14864.8|14859.8|14864.6|14859.6|0
1643842550000|2022-02-02 22:55:50|14864.8|14859.8|14864.6|14859.6|14864.8|14859.8|14864.6|14859.6|0
1643842560000|2022-02-02 22:56:00|14864.9|14859.9|14864.9|14859.9|14864.9|14859.9|14864.9|14859.9|0
1643842570000|2022-02-02 22:56:10|14865.7|14860.7|14865.9|14860.9|14865.9|14860.9|14863.4|14858.4|0
1643842580000|2022-02-02 22:56:20|14865.8|14860.8|14865.9|14860.9|14865.9|14860.9|14865.8|14860.8|0
1643842590000|2022-02-02 22:56:30|14864.7|14859.7|14864.6|14859.6|14864.7|14859.7|14864.6|14859.6|0
1643842600000|2022-02-02 22:56:40|14864.7|14859.7|14863|14858|14864.7|14859.7|14863|14858|0
1643842610000|2022-02-02 22:56:50|14863.3|14858.3|14863.3|14858.3|14863.3|14858.3|14863.3|14858.3|0
1643842620000|2022-02-02 22:57:00|14863|14858|14863.4|14858.4|14863.4|14858.4|14863|14858|0
1643842630000|2022-02-02 22:57:10|14862.6|14857.6|14862.6|14857.6|14862.8|14857.8|14862.5|14857.5|0
1643842640000|2022-02-02 22:57:20|14862.7|14857.7|14862.3|14857.3|14862.7|14857.7|14862.2|14857.2|0
1643842650000|2022-02-02 22:57:30|14862.4|14857.4|14862|14857|14862.4|14857.4|14862|14857|0
1643842660000|2022-02-02 22:57:40|14862.3|14857.3|14863.8|14858.8|14863.8|14858.8|14862.1|14857.1|0
1643842670000|2022-02-02 22:57:50|14863.3|14858.3|14863.3|14858.3|14863.3|14858.3|14863.3|14858.3|0
1643842680000|2022-02-02 22:58:00|14863.8|14858.8|14863.8|14858.8|14864.2|14859.2|14863.7|14858.7|0
1643842690000|2022-02-02 22:58:10|14862.9|14857.9|14863.2|14858.2|14863.2|14858.2|14862.9|14857.9|0
1643842700000|2022-02-02 22:58:20|14862.3|14857.3|14863.3|14858.3|14863.3|14858.3|14862.3|14857.3|0
1643842710000|2022-02-02 22:58:30|14863.5|14858.5|14863.7|14858.7|14863.7|14858.7|14863.5|14858.5|0
1643842720000|2022-02-02 22:58:40|14863.9|14858.9|14863.8|14858.8|14864|14859|14863.3|14858.3|0
1643842730000|2022-02-02 22:58:50|14863.7|14858.7|14863.7|14858.7|14863.9|14858.9|14863.6|14858.6|0
1643842740000|2022-02-02 22:59:00|14863.9|14858.9|14864.3|14859.3|14864.3|14859.3|14863.5|14858.5|0
1643842750000|2022-02-02 22:59:10|14864.9|14859.9|14863.1|14858.1|14865.1|14860.1|14862.9|14857.9|0
1643842760000|2022-02-02 22:59:20|14862.9|14857.9|14863.1|14858.1|14863.1|14858.1|14862.9|14857.9|0
1643842770000|2022-02-02 22:59:30|14863.9|14858.9|14864.8|14859.8|14865|14860|14863.9|14858.9|0
1643842780000|2022-02-02 22:59:40|14864.7|14859.7|14863.5|14858.5|14865.2|14860.2|14863.5|14858.5|0
1643842790000|2022-02-02 22:59:50|14864.3|14859.3|14864.1|14859.1|14865.8|14860.8|14864.1|14859.1|0
1643842800000|2022-02-02 23:00:00|14865.1|14863.1|14853.6|14851.6|14865.1|14863.1|14852.9|14850.9|269
1643842810000|2022-02-02 23:00:10|14854|14852|14864.4|14862.4|14864.9|14862.9|14854|14852|141
1643842820000|2022-02-02 23:00:20|14864.9|14862.9|14865.8|14863.8|14867.8|14865.8|14864.5|14862.5|127
1643842830000|2022-02-02 23:00:30|14866.4|14864.4|14858.8|14856.8|14866.4|14864.4|14858.4|14856.4|70
1643842840000|2022-02-02 23:00:40|14858.6|14856.6|14861.3|14859.3|14862.4|14860.4|14858.1|14856.1|43
1643842850000|2022-02-02 23:00:50|14861.9|14859.9|14863.6|14861.6|14863.6|14861.6|14861.8|14859.8|59
1643842860000|2022-02-02 23:01:00|14864.8|14862.8|14869.5|14867.5|14869.5|14867.5|14864.8|14862.8|94
1643842870000|2022-02-02 23:01:10|14869.6|14867.6|14873|14871|14873.1|14871.1|14868.6|14866.6|61
1643842880000|2022-02-02 23:01:20|14872.5|14870.5|14876|14874|14876.5|14874.5|14872.1|14870.1|91
1643842890000|2022-02-02 23:01:30|14875.8|14873.8|14867.6|14865.6|14876.1|14874.1|14866.9|14864.9|93
1643842900000|2022-02-02 23:01:40|14869.4|14867.4|14863.3|14861.3|14869.4|14867.4|14862.9|14860.9|67
1643842910000|2022-02-02 23:01:50|14865.3|14863.3|14864|14862|14865.4|14863.4|14862.8|14860.8|91
1643842920000|2022-02-02 23:02:00|14863.9|14861.9|14870|14868|14870.3|14868.3|14863.1|14861.1|45
1643842930000|2022-02-02 23:02:10|14869.8|14867.8|14871.5|14869.5|14871.5|14869.5|14867.1|14865.1|41
1643842940000|2022-02-02 23:02:20|14871.4|14869.4|14877.3|14875.3|14877.3|14875.3|14871.4|14869.4|69
1643842950000|2022-02-02 23:02:30|14877.4|14875.4|14876.5|14874.5|14877.8|14875.8|14875.3|14873.3|50
1643842960000|2022-02-02 23:02:40|14876.1|14874.1|14878.4|14876.4|14879|14877|14876.1|14874.1|56
1643842970000|2022-02-02 23:02:50|14877.4|14875.4|14880.6|14878.6|14881.9|14879.9|14877.4|14875.4|76
1643842980000|2022-02-02 23:03:00|14881.3|14879.3|14877.6|14875.6|14881.5|14879.5|14877.3|14875.3|64
1643842990000|2022-02-02 23:03:10|14877.1|14875.1|14875|14873|14878|14876|14874.6|14872.6|30
1643843000000|2022-02-02 23:03:20|14874.9|14872.9|14870.8|14868.8|14875|14873|14870.8|14868.8|30
1643843010000|2022-02-02 23:03:30|14870.5|14868.5|14868|14866|14871.6|14869.6|14868|14866|59
1643843020000|2022-02-02 23:03:40|14867.4|14865.4|14871|14869|14871|14869|14866.3|14864.3|34
1643843030000|2022-02-02 23:03:50|14870.9|14868.9|14872|14870|14872.1|14870.1|14870|14868|33
1643843040000|2022-02-02 23:04:00|14868.8|14866.8|14866.9|14864.9|14868.9|14866.9|14866.9|14864.9|31
1643843050000|2022-02-02 23:04:10|14866.4|14864.4|14868.4|14866.4|14868.8|14866.8|14866.4|14864.4|24
1643843060000|2022-02-02 23:04:20|14869|14867|14869|14867|14870.5|14868.5|14869|14867|21
1643843070000|2022-02-02 23:04:30|14868.6|14866.6|14869.3|14867.3|14869.4|14867.4|14867.8|14865.8|16
1643843080000|2022-02-02 23:04:40|14869.5|14867.5|14868.8|14866.8|14869.5|14867.5|14867.9|14865.9|20
1643843090000|2022-02-02 23:04:50|14868.9|14866.9|14869|14867|14869.4|14867.4|14868.9|14866.9|13
1643843100000|2022-02-02 23:05:00|14869.3|14867.3|14872.5|14870.5|14872.8|14870.8|14869.3|14867.3|29
1643843110000|2022-02-02 23:05:10|14872.8|14870.8|14875.1|14873.1|14876.8|14874.8|14872|14870|59
1643843120000|2022-02-02 23:05:20|14875.3|14873.3|14874.1|14872.1|14875.5|14873.5|14873.8|14871.8|16
1643843130000|2022-02-02 23:05:30|14874.8|14872.8|14874.9|14872.9|14876|14874|14874|14872|30
1643843140000|2022-02-02 23:05:40|14875.3|14873.3|14874.6|14872.6|14876.1|14874.1|14874.6|14872.6|16
1643843150000|2022-02-02 23:05:50|14874.1|14872.1|14873.6|14871.6|14874.8|14872.8|14873.6|14871.6|10
1643843160000|2022-02-02 23:06:00|14873.4|14871.4|14871.8|14869.8|14873.4|14871.4|14871|14869|16
1643843170000|2022-02-02 23:06:10|14872.9|14870.9|14870|14868|14872.9|14870.9|14870|14868|17
1643843180000|2022-02-02 23:06:20|14870.8|14868.8|14864.4|14862.4|14870.8|14868.8|14864.4|14862.4|108
1643843190000|2022-02-02 23:06:30|14864.3|14862.3|14863.1|14861.1|14866.4|14864.4|14863.1|14861.1|61
1643843200000|2022-02-02 23:06:40|14863|14861|14864.6|14862.6|14864.6|14862.6|14863|14861|41
1643843210000|2022-02-02 23:06:50|14864.1|14862.1|14872.9|14870.9|14873.5|14871.5|14864.1|14862.1|53
1643843220000|2022-02-02 23:07:00|14871.1|14869.1|14870.5|14868.5|14871.1|14869.1|14868.5|14866.5|14
1643843230000|2022-02-02 23:07:10|14870.4|14868.4|14870.1|14868.1|14870.9|14868.9|14869.3|14867.3|14
1643843240000|2022-02-02 23:07:20|14869.8|14867.8|14868|14866|14870|14868|14867.9|14865.9|10
1643843250000|2022-02-02 23:07:30|14867|14865|14866|14864|14867|14865|14864.4|14862.4|31
1643843260000|2022-02-02 23:07:40|14865.9|14863.9|14866.8|14864.8|14867.1|14865.1|14865.8|14863.8|10
1643843270000|2022-02-02 23:07:50|14867|14865|14868.3|14866.3|14869|14867|14866.6|14864.6|26
1643843280000|2022-02-02 23:08:00|14867|14865|14865.8|14863.8|14867|14865|14864.4|14862.4|34
1643843290000|2022-02-02 23:08:10|14865.4|14863.4|14867.6|14865.6|14867.6|14865.6|14865|14863|9
1643843300000|2022-02-02 23:08:20|14868|14866|14865.6|14863.6|14868.1|14866.1|14864.4|14862.4|19
1643843310000|2022-02-02 23:08:30|14865.8|14863.8|14862.4|14860.4|14865.8|14863.8|14861.9|14859.9|47
1643843320000|2022-02-02 23:08:40|14862.3|14860.3|14862.3|14860.3|14864.1|14862.1|14861|14859|42
1643843330000|2022-02-02 23:08:50|14863|14861|14860.9|14858.9|14863|14861|14860.9|14858.9|33
1643843340000|2022-02-02 23:09:00|14860.8|14858.8|14857.3|14855.3|14860.8|14858.8|14857.3|14855.3|40
1643843350000|2022-02-02 23:09:10|14857.4|14855.4|14859.1|14857.1|14861.6|14859.6|14855.9|14853.9|60
1643843360000|2022-02-02 23:09:20|14859.4|14857.4|14858.5|14856.5|14859.9|14857.9|14858.1|14856.1|18
1643843370000|2022-02-02 23:09:30|14857.8|14855.8|14857.4|14855.4|14861.8|14859.8|14857.4|14855.4|65
1643843380000|2022-02-02 23:09:40|14857|14855|14855.1|14853.1|14857|14855|14855.1|14853.1|20
1643843390000|2022-02-02 23:09:50|14854.8|14852.8|14848.6|14846.6|14855.1|14853.1|14848.6|14846.6|194
1643843400000|2022-02-02 23:10:00|14848.8|14846.8|14853.6|14851.6|14854.5|14852.5|14848.8|14846.8|132
1643843410000|2022-02-02 23:10:10|14853.5|14851.5|14853.1|14851.1|14854.1|14852.1|14852.9|14850.9|49
1643843420000|2022-02-02 23:10:20|14853|14851|14854.5|14852.5|14855.1|14853.1|14852.1|14850.1|41
1643843430000|2022-02-02 23:10:30|14853.9|14851.9|14851.9|14849.9|14854.6|14852.6|14851.9|14849.9|28
1643843440000|2022-02-02 23:10:40|14851.5|14849.5|14850|14848|14851.5|14849.5|14850|14848|32
1643843450000|2022-02-02 23:10:50|14850.4|14848.4|14848|14846|14850.6|14848.6|14847.6|14845.6|28
1643843460000|2022-02-02 23:11:00|14848.4|14846.4|14847.1|14845.1|14848.4|14846.4|14846.5|14844.5|82
1643843470000|2022-02-02 23:11:10|14847.3|14845.3|14847.3|14845.3|14847.3|14845.3|14846.6|14844.6|13
1643843480000|2022-02-02 23:11:20|14847.1|14845.1|14849.4|14847.4|14850.8|14848.8|14846.9|14844.9|43
1643843490000|2022-02-02 23:11:30|14849.3|14847.3|14850.1|14848.1|14850.1|14848.1|14847.9|14845.9|26
1643843500000|2022-02-02 23:11:40|14850|14848|14852|14850|14852.6|14850.6|14850|14848|35
1643843510000|2022-02-02 23:11:50|14852.1|14850.1|14854|14852|14854.1|14852.1|14851.5|14849.5|19
1643843520000|2022-02-02 23:12:00|14853|14851|14855.3|14853.3|14856|14854|14852.5|14850.5|43
1643843530000|2022-02-02 23:12:10|14855.6|14853.6|14855.5|14853.5|14855.9|14853.9|14855.3|14853.3|11
1643843540000|2022-02-02 23:12:20|14855.4|14853.4|14853.6|14851.6|14856.3|14854.3|14853.3|14851.3|19
1643843550000|2022-02-02 23:12:30|14853.5|14851.5|14850.3|14848.3|14853.5|14851.5|14850.3|14848.3|18
1643843560000|2022-02-02 23:12:40|14849.9|14847.9|14851.6|14849.6|14851.6|14849.6|14849.6|14847.6|17
1643843570000|2022-02-02 23:12:50|14851.9|14849.9|14852.1|14850.1|14853.5|14851.5|14850.8|14848.8|22
1643843580000|2022-02-02 23:13:00|14851.5|14849.5|14853.3|14851.3|14853.4|14851.4|14851.3|14849.3|21
1643843590000|2022-02-02 23:13:10|14853.1|14851.1|14855.9|14853.9|14856|14854|14853.1|14851.1|39
1643843600000|2022-02-02 23:13:20|14855.8|14853.8|14853.6|14851.6|14855.8|14853.8|14853.6|14851.6|7
1643843610000|2022-02-02 23:13:30|14853.5|14851.5|14852.6|14850.6|14854.4|14852.4|14852.6|14850.6|24
1643843620000|2022-02-02 23:13:40|14851.4|14849.4|14853.6|14851.6|14855.3|14853.3|14851.4|14849.4|77
1643843630000|2022-02-02 23:13:50|14853.1|14851.1|14850.6|14848.6|14853.5|14851.5|14850.6|14848.6|27
1643843640000|2022-02-02 23:14:00|14850.5|14848.5|14849.8|14847.8|14850.5|14848.5|14849.1|14847.1|26
1643843650000|2022-02-02 23:14:10|14849.6|14847.6|14843.5|14841.5|14849.6|14847.6|14843.5|14841.5|188
1643843660000|2022-02-02 23:14:20|14844.3|14842.3|14846.4|14844.4|14847|14845|14843.8|14841.8|42
1643843670000|2022-02-02 23:14:30|14846.3|14844.3|14846.5|14844.5|14846.8|14844.8|14845.8|14843.8|8
1643843680000|2022-02-02 23:14:40|14846.4|14844.4|14845.6|14843.6|14846.6|14844.6|14845.6|14843.6|6
1643843690000|2022-02-02 23:14:50|14846|14844|14844.6|14842.6|14846.1|14844.1|14844.1|14842.1|33
1643843700000|2022-02-02 23:15:00|14845.3|14843.3|14845.9|14843.9|14848|14846|14845.3|14843.3|37
1643843710000|2022-02-02 23:15:10|14846|14844|14844.9|14842.9|14846.4|14844.4|14844.9|14842.9|18
1643843720000|2022-02-02 23:15:20|14844.6|14842.6|14848.3|14846.3|14848.8|14846.8|14844.6|14842.6|23
1643843730000|2022-02-02 23:15:30|14848.4|14846.4|14851.4|14849.4|14851.4|14849.4|14848|14846|21
1643843740000|2022-02-02 23:15:40|14851.6|14849.6|14854.4|14852.4|14855.5|14853.5|14851.6|14849.6|93
1643843750000|2022-02-02 23:15:50|14854.5|14852.5|14852.1|14850.1|14854.9|14852.9|14852.1|14850.1|42
1643843760000|2022-02-02 23:16:00|14852|14850|14851.5|14849.5|14853.3|14851.3|14850.6|14848.6|28
1643843770000|2022-02-02 23:16:10|14850.5|14848.5|14850|14848|14852.4|14850.4|14850|14848|6
1643843780000|2022-02-02 23:16:20|14849.4|14847.4|14850.6|14848.6|14851|14849|14849.4|14847.4|7
1643843790000|2022-02-02 23:16:30|14850|14848|14851.8|14849.8|14852.6|14850.6|14850|14848|9
1643843800000|2022-02-02 23:16:40|14851.9|14849.9|14855.1|14853.1|14855.1|14853.1|14851.9|14849.9|17
1643843810000|2022-02-02 23:16:50|14855.6|14853.6|14855|14853|14858.1|14856.1|14855|14853|40
1643843820000|2022-02-02 23:17:00|14854.8|14852.8|14854|14852|14854.8|14852.8|14852.3|14850.3|16
1643843830000|2022-02-02 23:17:10|14853.9|14851.9|14854|14852|14856.5|14854.5|14853.8|14851.8|13
1643843840000|2022-02-02 23:17:20|14854.4|14852.4|14855.9|14853.9|14856.3|14854.3|14854|14852|8
1643843850000|2022-02-02 23:17:30|14855.5|14853.5|14855.1|14853.1|14855.5|14853.5|14855|14853|2
1643843860000|2022-02-02 23:17:40|14855.6|14853.6|14857.1|14855.1|14858.4|14856.4|14855.6|14853.6|31
1643843870000|2022-02-02 23:17:50|14857|14855|14855.9|14853.9|14857.5|14855.5|14855.8|14853.8|15
1643843880000|2022-02-02 23:18:00|14855.4|14853.4|14847.9|14845.9|14855.4|14853.4|14847.9|14845.9|80
1643843890000|2022-02-02 23:18:10|14848.4|14846.4|14850.1|14848.1|14850.8|14848.8|14848.4|14846.4|36
1643843900000|2022-02-02 23:18:20|14850.3|14848.3|14850.1|14848.1|14851.6|14849.6|14849.3|14847.3|35
1643843910000|2022-02-02 23:18:30|14849.5|14847.5|14848.6|14846.6|14849.5|14847.5|14846.8|14844.8|53
1643843920000|2022-02-02 23:18:40|14848.3|14846.3|14848.9|14846.9|14849.1|14847.1|14847.8|14845.8|15
1643843930000|2022-02-02 23:18:50|14848.1|14846.1|14847.9|14845.9|14848.4|14846.4|14847.4|14845.4|30
1643843940000|2022-02-02 23:19:00|14848|14846|14848.6|14846.6|14849|14847|14848|14846|7
1643843950000|2022-02-02 23:19:10|14848.8|14846.8|14847.9|14845.9|14848.8|14846.8|14847.4|14845.4|15
1643843960000|2022-02-02 23:19:20|14848|14846|14847.6|14845.6|14848.1|14846.1|14847.6|14845.6|2
1643843970000|2022-02-02 23:19:30|14847.9|14845.9|14848.6|14846.6|14848.8|14846.8|14847|14845|13
1643843980000|2022-02-02 23:19:40|14848.5|14846.5|14849.1|14847.1|14849.9|14847.9|14847.5|14845.5|31
1643843990000|2022-02-02 23:19:50|14848.6|14846.6|14845.5|14843.5|14848.6|14846.6|14845|14843|60
1643844000000|2022-02-02 23:20:00|14847.4|14845.4|14846.6|14844.6|14847.5|14845.5|14846.3|14844.3|14
1643844010000|2022-02-02 23:20:10|14846.4|14844.4|14846|14844|14846.4|14844.4|14844.5|14842.5|36
1643844020000|2022-02-02 23:20:20|14846.1|14844.1|14844.9|14842.9|14846.1|14844.1|14844.8|14842.8|6
1643844030000|2022-02-02 23:20:30|14844.6|14842.6|14845|14843|14845.1|14843.1|14844.3|14842.3|23
1643844040000|2022-02-02 23:20:40|14844.8|14842.8|14845.3|14843.3|14845.3|14843.3|14844.5|14842.5|8
1643844050000|2022-02-02 23:20:50|14845.4|14843.4|14845.4|14843.4|14846.4|14844.4|14844.9|14842.9|16
1643844060000|2022-02-02 23:21:00|14845.3|14843.3|14851.3|14849.3|14851.3|14849.3|14844.5|14842.5|43
1643844070000|2022-02-02 23:21:10|14850.8|14848.8|14850.1|14848.1|14852.1|14850.1|14850.1|14848.1|23
1643844080000|2022-02-02 23:21:20|14850.5|14848.5|14849.6|14847.6|14850.5|14848.5|14849|14847|9
1643844090000|2022-02-02 23:21:30|14849.8|14847.8|14846.6|14844.6|14849.8|14847.8|14846.3|14844.3|18
1643844100000|2022-02-02 23:21:40|14847.5|14845.5|14848.6|14846.6|14850.3|14848.3|14847.5|14845.5|33
1643844110000|2022-02-02 23:21:50|14848.3|14846.3|14846.9|14844.9|14848.3|14846.3|14846.5|14844.5|18
1643844120000|2022-02-02 23:22:00|14847|14845|14847.1|14845.1|14849|14847|14847|14845|11
1643844130000|2022-02-02 23:22:10|14847.8|14845.8|14848|14846|14849|14847|14847.3|14845.3|18
1643844140000|2022-02-02 23:22:20|14848.6|14846.6|14849|14847|14849.4|14847.4|14848|14846|20
1643844150000|2022-02-02 23:22:30|14849.3|14847.3|14850.1|14848.1|14850.1|14848.1|14849.1|14847.1|1
1643844160000|2022-02-02 23:22:40|14850.3|14848.3|14849.3|14847.3|14850.6|14848.6|14849.1|14847.1|12
1643844170000|2022-02-02 23:22:50|14848.4|14846.4|14847|14845|14848.4|14846.4|14846.9|14844.9|7
1643844180000|2022-02-02 23:23:00|14847.1|14845.1|14845|14843|14848.6|14846.6|14844.8|14842.8|26
1643844190000|2022-02-02 23:23:10|14845.1|14843.1|14845.3|14843.3|14845.5|14843.5|14844.4|14842.4|16
1643844200000|2022-02-02 23:23:20|14845.4|14843.4|14844.8|14842.8|14845.4|14843.4|14844.4|14842.4|10
1643844210000|2022-02-02 23:23:30|14845|14843|14844.5|14842.5|14845|14843|14843.3|14841.3|20
1643844220000|2022-02-02 23:23:40|14844.4|14842.4|14846.1|14844.1|14846.3|14844.3|14844.4|14842.4|6
1643844230000|2022-02-02 23:23:50|14845.8|14843.8|14845.9|14843.9|14845.9|14843.9|14845.5|14843.5|13
1643844240000|2022-02-02 23:24:00|14846.8|14844.8|14846.3|14844.3|14846.8|14844.8|14846.3|14844.3|3
1643844250000|2022-02-02 23:24:10|14846.4|14844.4|14850.1|14848.1|14850.3|14848.3|14846.4|14844.4|29
1643844260000|2022-02-02 23:24:20|14850.3|14848.3|14855.1|14853.1|14855.1|14853.1|14850.3|14848.3|47
1643844270000|2022-02-02 23:24:30|14855.4|14853.4|14852.8|14850.8|14855.4|14853.4|14852.5|14850.5|52
1643844280000|2022-02-02 23:24:40|14852.5|14850.5|14854.9|14852.9|14854.9|14852.9|14851.9|14849.9|14
1643844290000|2022-02-02 23:24:50|14855.4|14853.4|14853.5|14851.5|14855.4|14853.4|14853.5|14851.5|18
1643844300000|2022-02-02 23:25:00|14853.4|14851.4|14852.1|14850.1|14853.5|14851.5|14852.1|14850.1|6
1643844310000|2022-02-02 23:25:10|14852|14850|14849.6|14847.6|14852|14850|14849.5|14847.5|18
1643844320000|2022-02-02 23:25:20|14849.4|14847.4|14851|14849|14851|14849|14849.4|14847.4|11
1643844330000|2022-02-02 23:25:30|14850.5|14848.5|14847.9|14845.9|14850.5|14848.5|14847.9|14845.9|13
1643844340000|2022-02-02 23:25:40|14848.3|14846.3|14848.1|14846.1|14848.4|14846.4|14847.4|14845.4|7
1643844350000|2022-02-02 23:25:50|14848|14846|14848.5|14846.5|14848.9|14846.9|14846.6|14844.6|13
1643844360000|2022-02-02 23:26:00|14848.6|14846.6|14850.1|14848.1|14850.1|14848.1|14848.4|14846.4|35
1643844370000|2022-02-02 23:26:10|14850.6|14848.6|14852.4|14850.4|14852.6|14850.6|14849.1|14847.1|18
1643844380000|2022-02-02 23:26:20|14851.8|14849.8|14850.6|14848.6|14851.8|14849.8|14850.4|14848.4|2
1643844390000|2022-02-02 23:26:30|14845.6|14843.6|14844.6|14842.6|14845.6|14843.6|14843.8|14841.8|119
1643844400000|2022-02-02 23:26:40|14844.4|14842.4|14844.4|14842.4|14844.9|14842.9|14843|14841|31
1643844410000|2022-02-02 23:26:50|14845|14843|14845.8|14843.8|14845.8|14843.8|14844.4|14842.4|11
1643844420000|2022-02-02 23:27:00|14845.9|14843.9|14845.8|14843.8|14846.3|14844.3|14845.8|14843.8|5
1643844430000|2022-02-02 23:27:10|14845.4|14843.4|14844|14842|14846.1|14844.1|14841.3|14839.3|180
1643844440000|2022-02-02 23:27:20|14843.4|14841.4|14843.9|14841.9|14843.9|14841.9|14843.1|14841.1|7
1643844450000|2022-02-02 23:27:30|14843.5|14841.5|14845.1|14843.1|14845.4|14843.4|14843.5|14841.5|9
1643844460000|2022-02-02 23:27:40|14845|14843|14843.1|14841.1|14845|14843|14842.4|14840.4|70
1643844470000|2022-02-02 23:27:50|14843.4|14841.4|14841|14839|14843.9|14841.9|14838.8|14836.8|252
1643844480000|2022-02-02 23:28:00|14841.4|14839.4|14843.6|14841.6|14843.8|14841.8|14840.3|14838.3|41
1643844490000|2022-02-02 23:28:10|14845.3|14843.3|14848.5|14846.5|14849.5|14847.5|14844|14842|84
1643844500000|2022-02-02 23:28:20|14848.6|14846.6|14846.8|14844.8|14849.6|14847.6|14846.3|14844.3|40
1643844510000|2022-02-02 23:28:30|14846.6|14844.6|14846.5|14844.5|14846.6|14844.6|14845.5|14843.5|17
1643844520000|2022-02-02 23:28:40|14846.4|14844.4|14839.1|14837.1|14846.8|14844.8|14838.5|14836.5|99
1643844530000|2022-02-02 23:28:50|14838.9|14836.9|14842.5|14840.5|14842.5|14840.5|14838.9|14836.9|26
1643844540000|2022-02-02 23:29:00|14842.4|14840.4|14841.6|14839.6|14842.4|14840.4|14841.6|14839.6|9
1643844550000|2022-02-02 23:29:10|14841.9|14839.9|14841.8|14839.8|14843.4|14841.4|14841.4|14839.4|17
1643844560000|2022-02-02 23:29:20|14842.1|14840.1|14841.5|14839.5|14842.3|14840.3|14841.3|14839.3|4
1643844570000|2022-02-02 23:29:30|14841.6|14839.6|14838.5|14836.5|14841.8|14839.8|14838.4|14836.4|15
1643844580000|2022-02-02 23:29:40|14838.3|14836.3|14841.8|14839.8|14841.8|14839.8|14838.3|14836.3|12
1643844590000|2022-02-02 23:29:50|14843|14841|14842|14840|14843.9|14841.9|14842|14840|17
1643844600000|2022-02-02 23:30:00|14842.1|14840.1|14843.9|14841.9|14844|14842|14842|14840|15
1643844610000|2022-02-02 23:30:10|14843.8|14841.8|14842.1|14840.1|14843.8|14841.8|14841.3|14839.3|7
1643844620000|2022-02-02 23:30:20|14841.9|14839.9|14834.4|14832.4|14841.9|14839.9|14833|14831|106
1643844630000|2022-02-02 23:30:30|14834.3|14832.3|14832.8|14830.8|14835.6|14833.6|14832.3|14830.3|77
1643844640000|2022-02-02 23:30:40|14832.9|14830.9|14836|14834|14836.5|14834.5|14832.8|14830.8|42
1643844650000|2022-02-02 23:30:50|14837.1|14835.1|14833.5|14831.5|14837.1|14835.1|14833|14831|29
1643844660000|2022-02-02 23:31:00|14834|14832|14833.5|14831.5|14834.3|14832.3|14833.4|14831.4|17
1643844670000|2022-02-02 23:31:10|14833.3|14831.3|14833.4|14831.4|14833.5|14831.5|14832.3|14830.3|26
1643844680000|2022-02-02 23:31:20|14833.3|14831.3|14828.6|14826.6|14834.3|14832.3|14828.6|14826.6|140
1643844690000|2022-02-02 23:31:30|14828.8|14826.8|14832.6|14830.6|14833.6|14831.6|14828.5|14826.5|59
1643844700000|2022-02-02 23:31:40|14832.5|14830.5|14829.6|14827.6|14832.9|14830.9|14829.6|14827.6|27
1643844710000|2022-02-02 23:31:50|14830|14828|14829.1|14827.1|14830|14828|14828.8|14826.8|29
1643844720000|2022-02-02 23:32:00|14829|14827|14831.4|14829.4|14831.6|14829.6|14829|14827|26
1643844730000|2022-02-02 23:32:10|14830.8|14828.8|14829|14827|14830.8|14828.8|14829|14827|13
1643844740000|2022-02-02 23:32:20|14829.1|14827.1|14827.9|14825.9|14829.4|14827.4|14827.1|14825.1|41
1643844750000|2022-02-02 23:32:30|14827.6|14825.6|14825|14823|14828|14826|14824.5|14822.5|57
1643844760000|2022-02-02 23:32:40|14825.3|14823.3|14824.9|14822.9|14825.3|14823.3|14824|14822|33
1643844770000|2022-02-02 23:32:50|14824.4|14822.4|14825|14823|14825.6|14823.6|14823.6|14821.6|55
1643844780000|2022-02-02 23:33:00|14824.9|14822.9|14826|14824|14827|14825|14824.9|14822.9|27
1643844790000|2022-02-02 23:33:10|14826.1|14824.1|14827.5|14825.5|14827.5|14825.5|14825.9|14823.9|25
1643844800000|2022-02-02 23:33:20|14827.8|14825.8|14827.1|14825.1|14827.8|14825.8|14826.8|14824.8|16
1643844810000|2022-02-02 23:33:30|14827.3|14825.3|14826.8|14824.8|14827.8|14825.8|14826.8|14824.8|10
1643844820000|2022-02-02 23:33:40|14826.9|14824.9|14828.4|14826.4|14828.8|14826.8|14826.9|14824.9|19
1643844830000|2022-02-02 23:33:50|14827.6|14825.6|14825.6|14823.6|14827.6|14825.6|14825.6|14823.6|24
1643844840000|2022-02-02 23:34:00|14825.8|14823.8|14824.1|14822.1|14825.9|14823.9|14823.8|14821.8|24
1643844850000|2022-02-02 23:34:10|14825.4|14823.4|14825.6|14823.6|14826|14824|14825.4|14823.4|17
1643844860000|2022-02-02 23:34:20|14825.8|14823.8|14826.3|14824.3|14826.4|14824.4|14825.8|14823.8|18
1643844870000|2022-02-02 23:34:30|14826.6|14824.6|14829.1|14827.1|14829.3|14827.3|14826.3|14824.3|36
1643844880000|2022-02-02 23:34:40|14829.3|14827.3|14832.4|14830.4|14832.6|14830.6|14829.3|14827.3|59
1643844890000|2022-02-02 23:34:50|14832.5|14830.5|14831.6|14829.6|14832.5|14830.5|14831.6|14829.6|13
1643844900000|2022-02-02 23:35:00|14831.8|14829.8|14834.3|14832.3|14835.1|14833.1|14831.8|14829.8|52
1643844910000|2022-02-02 23:35:10|14834.1|14832.1|14833.1|14831.1|14834.5|14832.5|14833.1|14831.1|9
1643844920000|2022-02-02 23:35:20|14833.6|14831.6|14833.9|14831.9|14833.9|14831.9|14833.1|14831.1|10
1643844930000|2022-02-02 23:35:30|14833.8|14831.8|14833.4|14831.4|14835|14833|14833.4|14831.4|18
1643844940000|2022-02-02 23:35:40|14833.3|14831.3|14832.3|14830.3|14833.5|14831.5|14831.4|14829.4|7
1643844950000|2022-02-02 23:35:50|14832.1|14830.1|14831.1|14829.1|14832.1|14830.1|14829.4|14827.4|27
1643844960000|2022-02-02 23:36:00|14831.3|14829.3|14828.4|14826.4|14831.3|14829.3|14828.4|14826.4|20
1643844970000|2022-02-02 23:36:10|14828.3|14826.3|14828.6|14826.6|14829.5|14827.5|14827.8|14825.8|20
1643844980000|2022-02-02 23:36:20|14828.1|14826.1|14827.1|14825.1|14828.4|14826.4|14826.6|14824.6|31
1643844990000|2022-02-02 23:36:30|14826.5|14824.5|14822.9|14820.9|14826.6|14824.6|14821.9|14819.9|61
1643845000000|2022-02-02 23:36:40|14823.3|14821.3|14815.1|14813.1|14823.9|14821.9|14815.1|14813.1|276
1643845010000|2022-02-02 23:36:50|14814.6|14812.6|14816.3|14814.3|14818.6|14816.6|14814.1|14812.1|138
1643845020000|2022-02-02 23:37:00|14815.5|14813.5|14818.1|14816.1|14818.1|14816.1|14815|14813|43
1643845030000|2022-02-02 23:37:10|14818.3|14816.3|14819|14817|14821.3|14819.3|14818|14816|19
1643845040000|2022-02-02 23:37:20|14819.3|14817.3|14820|14818|14821|14819|14819.3|14817.3|31
1643845050000|2022-02-02 23:37:30|14820.3|14818.3|14822.8|14820.8|14823.3|14821.3|14820.1|14818.1|33
1643845060000|2022-02-02 23:37:40|14822.6|14820.6|14822.1|14820.1|14822.6|14820.6|14821.1|14819.1|25
1643845070000|2022-02-02 23:37:50|14822.3|14820.3|14823.1|14821.1|14824.8|14822.8|14822.3|14820.3|21
1643845080000|2022-02-02 23:38:00|14823.3|14821.3|14820.6|14818.6|14824.1|14822.1|14819.6|14817.6|44
1643845090000|2022-02-02 23:38:10|14820.4|14818.4|14817.5|14815.5|14820.4|14818.4|14817.5|14815.5|19
1643845100000|2022-02-02 23:38:20|14817.4|14815.4|14814.3|14812.3|14817.4|14815.4|14814.3|14812.3|42
1643845110000|2022-02-02 23:38:30|14814.8|14812.8|14816.8|14814.8|14818.5|14816.5|14814.1|14812.1|57
1643845120000|2022-02-02 23:38:40|14817.1|14815.1|14813.9|14811.9|14817.3|14815.3|14812.8|14810.8|36
1643845130000|2022-02-02 23:38:50|14814|14812|14813.1|14811.1|14815.9|14813.9|14813|14811|40
1643845140000|2022-02-02 23:39:00|14811.3|14809.3|14813|14811|14813.8|14811.8|14811|14809|54
1643845150000|2022-02-02 23:39:10|14814|14812|14808.5|14806.5|14814.5|14812.5|14808.5|14806.5|136
1643845160000|2022-02-02 23:39:20|14808.3|14806.3|14801.3|14799.3|14810.4|14808.4|14800.6|14798.6|412
1643845170000|2022-02-02 23:39:30|14801.1|14799.1|14805.3|14803.3|14808.5|14806.5|14801.1|14799.1|89
1643845180000|2022-02-02 23:39:40|14804.9|14802.9|14805.6|14803.6|14807.5|14805.5|14804.4|14802.4|30
1643845190000|2022-02-02 23:39:50|14805.5|14803.5|14805.5|14803.5|14805.9|14803.9|14804.9|14802.9|27
1643845200000|2022-02-02 23:40:00|14805.4|14803.4|14801|14799|14806.8|14804.8|14800.3|14798.3|73
1643845210000|2022-02-02 23:40:10|14800.9|14798.9|14801.1|14799.1|14801.8|14799.8|14800|14798|41
1643845220000|2022-02-02 23:40:20|14801|14799|14801.1|14799.1|14802.9|14800.9|14801|14799|20
1643845230000|2022-02-02 23:40:30|14801.4|14799.4|14801|14799|14802.3|14800.3|14800.9|14798.9|22
1643845240000|2022-02-02 23:40:40|14801.1|14799.1|14801.4|14799.4|14803.4|14801.4|14801|14799|25
1643845250000|2022-02-02 23:40:50|14801|14799|14801.8|14799.8|14801.9|14799.9|14800.8|14798.8|5
1643845260000|2022-02-02 23:41:00|14801.9|14799.9|14803.9|14801.9|14804.8|14802.8|14801.9|14799.9|29
1643845270000|2022-02-02 23:41:10|14803.6|14801.6|14800.9|14798.9|14803.6|14801.6|14799.9|14797.9|34
1643845280000|2022-02-02 23:41:20|14801.3|14799.3|14799.5|14797.5|14801.6|14799.6|14799|14797|22
1643845290000|2022-02-02 23:41:30|14799.4|14797.4|14795.4|14793.4|14800|14798|14793.6|14791.6|171
1643845300000|2022-02-02 23:41:40|14795.9|14793.9|14792.6|14790.6|14795.9|14793.9|14790.4|14788.4|256
1643845310000|2022-02-02 23:41:50|14793|14791|14793.8|14791.8|14795.1|14793.1|14791.5|14789.5|60
1643845320000|2022-02-02 23:42:00|14794.1|14792.1|14791.5|14789.5|14794.8|14792.8|14790|14788|59
1643845330000|2022-02-02 23:42:10|14791.3|14789.3|14792.3|14790.3|14792.8|14790.8|14790.6|14788.6|35
1643845340000|2022-02-02 23:42:20|14792.1|14790.1|14793.1|14791.1|14794.3|14792.3|14792|14790|27
1643845350000|2022-02-02 23:42:30|14793.8|14791.8|14793.8|14791.8|14794.6|14792.6|14792.5|14790.5|28
1643845360000|2022-02-02 23:42:40|14793.6|14791.6|14794.8|14792.8|14795|14793|14793.6|14791.6|7
1643845370000|2022-02-02 23:42:50|14793.6|14791.6|14793.3|14791.3|14794.4|14792.4|14792.4|14790.4|22
1643845380000|2022-02-02 23:43:00|14793.6|14791.6|14793.5|14791.5|14794.8|14792.8|14793.3|14791.3|31
1643845390000|2022-02-02 23:43:10|14793.8|14791.8|14796|14794|14796.1|14794.1|14793.8|14791.8|21
1643845400000|2022-02-02 23:43:20|14796.1|14794.1|14797|14795|14797.5|14795.5|14796|14794|23
1643845410000|2022-02-02 23:43:30|14797.6|14795.6|14794.4|14792.4|14798|14796|14794.4|14792.4|38
1643845420000|2022-02-02 23:43:40|14794.1|14792.1|14795|14793|14795.4|14793.4|14793.6|14791.6|8
1643845430000|2022-02-02 23:43:50|14796.1|14794.1|14797.4|14795.4|14797.4|14795.4|14795.9|14793.9|10
1643845440000|2022-02-02 23:44:00|14797.5|14795.5|14800.4|14798.4|14800.4|14798.4|14797.1|14795.1|37
1643845450000|2022-02-02 23:44:10|14801|14799|14799.8|14797.8|14801|14799|14799.4|14797.4|16
1643845460000|2022-02-02 23:44:20|14799.9|14797.9|14792.6|14790.6|14800|14798|14792.6|14790.6|64
1643845470000|2022-02-02 23:44:30|14792.5|14790.5|14791.4|14789.4|14793.1|14791.1|14791|14789|29
1643845480000|2022-02-02 23:44:40|14790.9|14788.9|14792.3|14790.3|14793.4|14791.4|14790.9|14788.9|18
1643845490000|2022-02-02 23:44:50|14791.4|14789.4|14789.4|14787.4|14791.4|14789.4|14788.1|14786.1|70
1643845500000|2022-02-02 23:45:00|14789|14787|14791.5|14789.5|14793.8|14791.8|14789|14787|37
1643845510000|2022-02-02 23:45:10|14791.4|14789.4|14796.4|14794.4|14796.5|14794.5|14791.4|14789.4|21
1643845520000|2022-02-02 23:45:20|14795.9|14793.9|14793.5|14791.5|14796.3|14794.3|14793.5|14791.5|16
1643845530000|2022-02-02 23:45:30|14794|14792|14793.9|14791.9|14794.9|14792.9|14793.3|14791.3|11
1643845540000|2022-02-02 23:45:40|14792.5|14790.5|14785.4|14783.4|14793.8|14791.8|14785.3|14783.3|105
1643845550000|2022-02-02 23:45:50|14785.3|14783.3|14785.1|14783.1|14786.5|14784.5|14783.3|14781.3|48
1643845560000|2022-02-02 23:46:00|14784.5|14782.5|14787.1|14785.1|14787.3|14785.3|14784.1|14782.1|50
1643845570000|2022-02-02 23:46:10|14786.9|14784.9|14787.8|14785.8|14788.4|14786.4|14786.6|14784.6|26
1643845580000|2022-02-02 23:46:20|14787.6|14785.6|14784.1|14782.1|14787.8|14785.8|14784|14782|63
1643845590000|2022-02-02 23:46:30|14783.9|14781.9|14785.1|14783.1|14786|14784|14783.9|14781.9|35
1643845600000|2022-02-02 23:46:40|14785.3|14783.3|14783.5|14781.5|14785.5|14783.5|14783.5|14781.5|20
1643845610000|2022-02-02 23:46:50|14783.6|14781.6|14784.1|14782.1|14784.9|14782.9|14783.6|14781.6|26
1643845620000|2022-02-02 23:47:00|14784.4|14782.4|14784.6|14782.6|14785.8|14783.8|14784.4|14782.4|58
1643845630000|2022-02-02 23:47:10|14784.3|14782.3|14784.1|14782.1|14784.4|14782.4|14783.3|14781.3|29
1643845640000|2022-02-02 23:47:20|14784.4|14782.4|14783.1|14781.1|14784.4|14782.4|14783|14781|22
1643845650000|2022-02-02 23:47:30|14783.3|14781.3|14783.1|14781.1|14783.4|14781.4|14783|14781|13
1643845660000|2022-02-02 23:47:40|14783.3|14781.3|14783.5|14781.5|14783.6|14781.6|14783.3|14781.3|10
1643845670000|2022-02-02 23:47:50|14783.4|14781.4|14782.6|14780.6|14783.4|14781.4|14781.1|14779.1|111
1643845680000|2022-02-02 23:48:00|14782.1|14780.1|14780.4|14778.4|14782.5|14780.5|14780.4|14778.4|20
1643845690000|2022-02-02 23:48:10|14780.6|14778.6|14781.6|14779.6|14782|14780|14780.1|14778.1|30
1643845700000|2022-02-02 23:48:20|14782|14780|14782.5|14780.5|14782.5|14780.5|14781.4|14779.4|30
1643845710000|2022-02-02 23:48:30|14782.4|14780.4|14782.9|14780.9|14782.9|14780.9|14782.3|14780.3|22
1643845720000|2022-02-02 23:48:40|14782.8|14780.8|14782.3|14780.3|14782.8|14780.8|14782.3|14780.3|5
1643845730000|2022-02-02 23:48:50|14782.5|14780.5|14782.4|14780.4|14783.3|14781.3|14782.4|14780.4|18
1643845740000|2022-02-02 23:49:00|14782.5|14780.5|14782.6|14780.6|14782.9|14780.9|14782.3|14780.3|21
1643845750000|2022-02-02 23:49:10|14783|14781|14783.1|14781.1|14783.4|14781.4|14782.9|14780.9|18
1643845760000|2022-02-02 23:49:20|14782.9|14780.9|14783|14781|14783.8|14781.8|14782.1|14780.1|33
1643845770000|2022-02-02 23:49:30|14782.9|14780.9|14783.3|14781.3|14783.3|14781.3|14782.6|14780.6|8
1643845780000|2022-02-02 23:49:40|14783.4|14781.4|14783.1|14781.1|14783.4|14781.4|14782.5|14780.5|24
1643845790000|2022-02-02 23:49:50|14783|14781|14783|14781|14783.3|14781.3|14783|14781|9
1643845800000|2022-02-02 23:50:00|14783.1|14781.1|14782.6|14780.6|14783.1|14781.1|14782.4|14780.4|10
1643845810000|2022-02-02 23:50:10|14782.8|14780.8|14782.1|14780.1|14783.3|14781.3|14782.1|14780.1|17
1643845820000|2022-02-02 23:50:20|14782|14780|14782.9|14780.9|14783|14781|14781.1|14779.1|40
1643845830000|2022-02-02 23:50:30|14783.3|14781.3|14783.1|14781.1|14783.4|14781.4|14782.5|14780.5|97
1643845840000|2022-02-02 23:50:40|14781.9|14779.9|14782.8|14780.8|14782.8|14780.8|14779.5|14777.5|111
1643845850000|2022-02-02 23:50:50|14782.9|14780.9|14790.1|14788.1|14790.5|14788.5|14782.4|14780.4|112
1643845860000|2022-02-02 23:51:00|14790.4|14788.4|14783.9|14781.9|14790.4|14788.4|14783.3|14781.3|78
1643845870000|2022-02-02 23:51:10|14784|14782|14784.1|14782.1|14786.4|14784.4|14783.9|14781.9|36
1643845880000|2022-02-02 23:51:20|14784|14782|14786.1|14784.1|14786.4|14784.4|14784|14782|18
1643845890000|2022-02-02 23:51:30|14786.4|14784.4|14781.1|14779.1|14786.4|14784.4|14781.1|14779.1|122
1643845900000|2022-02-02 23:51:40|14781.3|14779.3|14781.5|14779.5|14782.4|14780.4|14780.4|14778.4|29
1643845910000|2022-02-02 23:51:50|14781.6|14779.6|14787|14785|14787.1|14785.1|14781.5|14779.5|18
1643845920000|2022-02-02 23:52:00|14786.9|14784.9|14789.8|14787.8|14789.8|14787.8|14786.9|14784.9|49
1643845930000|2022-02-02 23:52:10|14789.9|14787.9|14791.1|14789.1|14792.6|14790.6|14789.9|14787.9|43
1643845940000|2022-02-02 23:52:20|14791.5|14789.5|14790|14788|14791.5|14789.5|14789.5|14787.5|11
1643845950000|2022-02-02 23:52:30|14790.1|14788.1|14784.1|14782.1|14790.1|14788.1|14784.1|14782.1|53
1643845960000|2022-02-02 23:52:40|14784|14782|14784.6|14782.6|14785.3|14783.3|14783.9|14781.9|11
1643845970000|2022-02-02 23:52:50|14784.5|14782.5|14785.3|14783.3|14786.4|14784.4|14784.4|14782.4|15
1643845980000|2022-02-02 23:53:00|14785.9|14783.9|14785.3|14783.3|14785.9|14783.9|14784.9|14782.9|10
1643845990000|2022-02-02 23:53:10|14784.9|14782.9|14785.3|14783.3|14785.3|14783.3|14784.8|14782.8|6
1643846000000|2022-02-02 23:53:20|14785.6|14783.6|14786.1|14784.1|14786.3|14784.3|14785.6|14783.6|4
1643846010000|2022-02-02 23:53:30|14786|14784|14786.5|14784.5|14786.5|14784.5|14785.3|14783.3|12
1643846020000|2022-02-02 23:53:40|14786.4|14784.4|14787|14785|14787.8|14785.8|14786.3|14784.3|25
1643846030000|2022-02-02 23:53:50|14786.9|14784.9|14787.6|14785.6|14787.6|14785.6|14786.8|14784.8|7
1643846040000|2022-02-02 23:54:00|14787.5|14785.5|14788.5|14786.5|14788.5|14786.5|14786.8|14784.8|10
1643846050000|2022-02-02 23:54:10|14787.6|14785.6|14788.4|14786.4|14788.8|14786.8|14787.6|14785.6|24
1643846060000|2022-02-02 23:54:20|14788.6|14786.6|14788.5|14786.5|14788.6|14786.6|14787.6|14785.6|12
1643846070000|2022-02-02 23:54:30|14788.6|14786.6|14787.9|14785.9|14789.1|14787.1|14787.4|14785.4|7
1643846080000|2022-02-02 23:54:40|14788|14786|14788.5|14786.5|14789.8|14787.8|14787.6|14785.6|21
1643846090000|2022-02-02 23:54:50|14788.6|14786.6|14787.8|14785.8|14788.8|14786.8|14787.1|14785.1|11
1643846100000|2022-02-02 23:55:00|14787.9|14785.9|14786|14784|14788.3|14786.3|14786|14784|14
1643846110000|2022-02-02 23:55:10|14786.4|14784.4|14786.9|14784.9|14787.3|14785.3|14786|14784|11
1643846120000|2022-02-02 23:55:20|14787.1|14785.1|14786.8|14784.8|14787.6|14785.6|14786.8|14784.8|7
1643846130000|2022-02-02 23:55:30|14786.9|14784.9|14785.3|14783.3|14787|14785|14784|14782|18
1643846140000|2022-02-02 23:55:40|14785.8|14783.8|14785|14783|14785.9|14783.9|14784.9|14782.9|23
1643846150000|2022-02-02 23:55:50|14784.9|14782.9|14784.3|14782.3|14785|14783|14784.1|14782.1|3
1643846160000|2022-02-02 23:56:00|14784.4|14782.4|14786.6|14784.6|14786.8|14784.8|14784.4|14782.4|45
1643846170000|2022-02-02 23:56:10|14786.4|14784.4|14785.9|14783.9|14787|14785|14785.5|14783.5|22
1643846180000|2022-02-02 23:56:20|14785.8|14783.8|14785.3|14783.3|14785.8|14783.8|14784.4|14782.4|21
1643846190000|2022-02-02 23:56:30|14785.1|14783.1|14785|14783|14786|14784|14785|14783|29
1643846200000|2022-02-02 23:56:40|14785.1|14783.1|14783.5|14781.5|14785.3|14783.3|14783.5|14781.5|25
1643846210000|2022-02-02 23:56:50|14783.3|14781.3|14777.6|14775.6|14783.4|14781.4|14777.4|14775.4|214
1643846220000|2022-02-02 23:57:00|14777.8|14775.8|14774.4|14772.4|14778.3|14776.3|14774.3|14772.3|137
1643846230000|2022-02-02 23:57:10|14774.6|14772.6|14779.9|14777.9|14780.4|14778.4|14774.6|14772.6|28
1643846240000|2022-02-02 23:57:20|14782.6|14780.6|14783.6|14781.6|14784.5|14782.5|14781.9|14779.9|42
1643846250000|2022-02-02 23:57:30|14783.3|14781.3|14781|14779|14783.3|14781.3|14780.8|14778.8|15
1643846260000|2022-02-02 23:57:40|14782|14780|14782.8|14780.8|14784|14782|14781.9|14779.9|27
1643846270000|2022-02-02 23:57:50|14782.9|14780.9|14787.5|14785.5|14787.6|14785.6|14782.9|14780.9|26
1643846280000|2022-02-02 23:58:00|14787.6|14785.6|14781.1|14779.1|14790.8|14788.8|14781|14779|124
1643846290000|2022-02-02 23:58:10|14781|14779|14775.3|14773.3|14784|14782|14775.3|14773.3|164
1643846300000|2022-02-02 23:58:20|14775.8|14773.8|14778|14776|14778.9|14776.9|14775.3|14773.3|25
1643846310000|2022-02-02 23:58:30|14778.5|14776.5|14780.5|14778.5|14780.9|14778.9|14778.3|14776.3|9
1643846320000|2022-02-02 23:58:40|14780.6|14778.6|14779.4|14777.4|14781.6|14779.6|14779.1|14777.1|16
1643846330000|2022-02-02 23:58:50|14779.3|14777.3|14781.1|14779.1|14781.1|14779.1|14779.1|14777.1|6
1643846340000|2022-02-02 23:59:00|14780.5|14778.5|14780.9|14778.9|14780.9|14778.9|14779.3|14777.3|17
1643846350000|2022-02-02 23:59:10|14780.5|14778.5|14781.8|14779.8|14782.3|14780.3|14780.4|14778.4|28
1643846360000|2022-02-02 23:59:20|14779.9|14777.9|14781.6|14779.6|14781.8|14779.8|14779.9|14777.9|33
1643846370000|2022-02-02 23:59:30|14781.9|14779.9|14782.6|14780.6|14783.4|14781.4|14781.9|14779.9|9
1643846380000|2022-02-02 23:59:40|14781.6|14779.6|14780.9|14778.9|14781.8|14779.8|14780.6|14778.6|23
1643846390000|2022-02-02 23:59:50|14781.6|14779.6|14782.8|14780.8|14782.8|14780.8|14781.5|14779.5|9
1643846400000|2022-02-03 00:00:00|14782.9|14780.9|14785.6|14783.6|14785.6|14783.6|14782.6|14780.6|64
1643846410000|2022-02-03 00:00:10|14785.8|14783.8|14785|14783|14789.3|14787.3|14785|14783|42
1643846420000|2022-02-03 00:00:20|14784.8|14782.8|14783.1|14781.1|14784.9|14782.9|14783.1|14781.1|11
1643846430000|2022-02-03 00:00:30|14787.8|14785.8|14787.5|14785.5|14789.5|14787.5|14787.5|14785.5|46
1643846440000|2022-02-03 00:00:40|14787.6|14785.6|14789.3|14787.3|14789.3|14787.3|14785.9|14783.9|39
1643846450000|2022-02-03 00:00:50|14789.4|14787.4|14787.5|14785.5|14789.8|14787.8|14787.5|14785.5|29
1643846460000|2022-02-03 00:01:00|14787.4|14785.4|14785.3|14783.3|14789.9|14787.9|14784.1|14782.1|159
1643846470000|2022-02-03 00:01:10|14785.1|14783.1|14784.1|14782.1|14785.5|14783.5|14783.3|14781.3|43
1643846480000|2022-02-03 00:01:20|14784|14782|14783.3|14781.3|14784.1|14782.1|14783.1|14781.1|12
1643846490000|2022-02-03 00:01:30|14783.6|14781.6|14784.5|14782.5|14785|14783|14783.6|14781.6|17
1643846500000|2022-02-03 00:01:40|14784.9|14782.9|14786.3|14784.3|14786.8|14784.8|14784.9|14782.9|53
1643846510000|2022-02-03 00:01:50|14786.4|14784.4|14786.5|14784.5|14786.9|14784.9|14786|14784|43
1643846520000|2022-02-03 00:02:00|14786.8|14784.8|14791.8|14789.8|14792.1|14790.1|14786.5|14784.5|96
1643846530000|2022-02-03 00:02:10|14792|14790|14793.3|14791.3|14793.4|14791.4|14791.9|14789.9|38
1643846540000|2022-02-03 00:02:20|14793.6|14791.6|14796.8|14794.8|14797.9|14795.9|14793.3|14791.3|85
1643846550000|2022-02-03 00:02:30|14796.6|14794.6|14790.6|14788.6|14796.6|14794.6|14790.3|14788.3|22
1643846560000|2022-02-03 00:02:40|14791.8|14789.8|14792.1|14790.1|14792.1|14790.1|14790.6|14788.6|25
1643846570000|2022-02-03 00:02:50|14792|14790|14791.1|14789.1|14793.6|14791.6|14791|14789|21
1643846580000|2022-02-03 00:03:00|14791.4|14789.4|14793.8|14791.8|14794.1|14792.1|14790.8|14788.8|35
1643846590000|2022-02-03 00:03:10|14793.9|14791.9|14795.6|14793.6|14795.9|14793.9|14793.6|14791.6|19
1643846600000|2022-02-03 00:03:20|14795.8|14793.8|14797.6|14795.6|14798.5|14796.5|14795.4|14793.4|46
1643846610000|2022-02-03 00:03:30|14797.9|14795.9|14795|14793|14797.9|14795.9|14794.8|14792.8|36
1643846620000|2022-02-03 00:03:40|14794.9|14792.9|14795.9|14793.9|14796|14794|14794.6|14792.6|22
1643846630000|2022-02-03 00:03:50|14796.4|14794.4|14802.8|14800.8|14806|14804|14796.4|14794.4|323
1643846640000|2022-02-03 00:04:00|14802.1|14800.1|14804.4|14802.4|14806.3|14804.3|14802.1|14800.1|118
1643846650000|2022-02-03 00:04:10|14804.1|14802.1|14803.1|14801.1|14805.6|14803.6|14803.1|14801.1|33
1643846660000|2022-02-03 00:04:20|14803|14801|14802.5|14800.5|14803.6|14801.6|14802.4|14800.4|17
1643846670000|2022-02-03 00:04:30|14802.3|14800.3|14801.1|14799.1|14802.3|14800.3|14800.1|14798.1|27
1643846680000|2022-02-03 00:04:40|14800.8|14798.8|14801.9|14799.9|14802.5|14800.5|14800.8|14798.8|29
1643846690000|2022-02-03 00:04:50|14802.1|14800.1|14801.4|14799.4|14802.1|14800.1|14801.1|14799.1|9
1643846700000|2022-02-03 00:05:00|14801.5|14799.5|14799.6|14797.6|14803.3|14801.3|14799.5|14797.5|23
1643846710000|2022-02-03 00:05:10|14799.8|14797.8|14798.8|14796.8|14801.1|14799.1|14798.3|14796.3|26
1643846720000|2022-02-03 00:05:20|14798.4|14796.4|14796|14794|14799.1|14797.1|14795|14793|48
1643846730000|2022-02-03 00:05:30|14795.9|14793.9|14797.1|14795.1|14798|14796|14795.9|14793.9|31
1643846740000|2022-02-03 00:05:40|14797.3|14795.3|14796.4|14794.4|14798|14796|14796.4|14794.4|11
1643846750000|2022-02-03 00:05:50|14796.5|14794.5|14796.1|14794.1|14796.8|14794.8|14796.1|14794.1|9
1643846760000|2022-02-03 00:06:00|14795.8|14793.8|14794.4|14792.4|14795.9|14793.9|14792.9|14790.9|32
1643846770000|2022-02-03 00:06:10|14795|14793|14794.5|14792.5|14795.3|14793.3|14793.4|14791.4|31
1643846780000|2022-02-03 00:06:20|14794.4|14792.4|14795|14793|14795.8|14793.8|14794.3|14792.3|12
1643846790000|2022-02-03 00:06:30|14794.9|14792.9|14794|14792|14795.9|14793.9|14794|14792|24
1643846800000|2022-02-03 00:06:40|14794.1|14792.1|14788.1|14786.1|14794.6|14792.6|14788.1|14786.1|47
1643846810000|2022-02-03 00:06:50|14787.9|14785.9|14790.1|14788.1|14791.3|14789.3|14787.6|14785.6|31
1643846820000|2022-02-03 00:07:00|14790.3|14788.3|14789.5|14787.5|14791.1|14789.1|14788.9|14786.9|19
1643846830000|2022-02-03 00:07:10|14789.4|14787.4|14789.3|14787.3|14790|14788|14789|14787|24
1643846840000|2022-02-03 00:07:20|14789|14787|14789.1|14787.1|14790|14788|14788.5|14786.5|65
1643846850000|2022-02-03 00:07:30|14788.9|14786.9|14784.9|14782.9|14789.1|14787.1|14784.6|14782.6|30
1643846860000|2022-02-03 00:07:40|14786.1|14784.1|14784.5|14782.5|14786.1|14784.1|14784.3|14782.3|22
1643846870000|2022-02-03 00:07:50|14784.4|14782.4|14783.8|14781.8|14785.9|14783.9|14783.6|14781.6|16
1643846880000|2022-02-03 00:08:00|14783.6|14781.6|14782.1|14780.1|14783.6|14781.6|14781.9|14779.9|47
1643846890000|2022-02-03 00:08:10|14782|14780|14786.1|14784.1|14786.1|14784.1|14782|14780|13
1643846900000|2022-02-03 00:08:20|14786.4|14784.4|14787|14785|14787|14785|14785|14783|52
1643846910000|2022-02-03 00:08:30|14787.1|14785.1|14789.6|14787.6|14790.3|14788.3|14787|14785|21
1643846920000|2022-02-03 00:08:40|14789.8|14787.8|14786|14784|14789.8|14787.8|14785.1|14783.1|18
1643846930000|2022-02-03 00:08:50|14785.9|14783.9|14783.4|14781.4|14786.1|14784.1|14783.1|14781.1|19
1643846940000|2022-02-03 00:09:00|14783.3|14781.3|14785.5|14783.5|14785.8|14783.8|14783.3|14781.3|22
1643846950000|2022-02-03 00:09:10|14785.6|14783.6|14788.3|14786.3|14788.5|14786.5|14785.6|14783.6|23
1643846960000|2022-02-03 00:09:20|14787.8|14785.8|14788.4|14786.4|14789|14787|14786.1|14784.1|14
1643846970000|2022-02-03 00:09:30|14788.5|14786.5|14784.8|14782.8|14789.9|14787.9|14784.8|14782.8|92
1643846980000|2022-02-03 00:09:40|14784.5|14782.5|14788|14786|14788.9|14786.9|14784.3|14782.3|68
1643846990000|2022-02-03 00:09:50|14787.8|14785.8|14787.5|14785.5|14787.8|14785.8|14786.1|14784.1|7
1643847000000|2022-02-03 00:10:00|14788|14786|14787.5|14785.5|14788.3|14786.3|14786.4|14784.4|17
1643847010000|2022-02-03 00:10:10|14787.6|14785.6|14787.8|14785.8|14788.6|14786.6|14787|14785|30
1643847020000|2022-02-03 00:10:20|14787.4|14785.4|14790.1|14788.1|14790.4|14788.4|14787|14785|83
1643847030000|2022-02-03 00:10:30|14790.4|14788.4|14789.4|14787.4|14790.8|14788.8|14788.6|14786.6|16
1643847040000|2022-02-03 00:10:40|14789.5|14787.5|14791.3|14789.3|14791.3|14789.3|14789.5|14787.5|13
1643847050000|2022-02-03 00:10:50|14791.4|14789.4|14791.1|14789.1|14791.8|14789.8|14790.6|14788.6|6
1643847060000|2022-02-03 00:11:00|14791.4|14789.4|14790.1|14788.1|14791.4|14789.4|14789.9|14787.9|14
1643847070000|2022-02-03 00:11:10|14790|14788|14788|14786|14790|14788|14788|14786|12
1643847080000|2022-02-03 00:11:20|14788.9|14786.9|14789.8|14787.8|14790|14788|14787.3|14785.3|41
1643847090000|2022-02-03 00:11:30|14789.6|14787.6|14796.4|14794.4|14796.8|14794.8|14789.6|14787.6|53
1643847100000|2022-02-03 00:11:40|14796.3|14794.3|14799.9|14797.9|14800.3|14798.3|14795.1|14793.1|37
1643847110000|2022-02-03 00:11:50|14799.6|14797.6|14797.6|14795.6|14799.6|14797.6|14797.6|14795.6|41
1643847120000|2022-02-03 00:12:00|14797.8|14795.8|14799|14797|14801.4|14799.4|14797.8|14795.8|66
1643847130000|2022-02-03 00:12:10|14799.1|14797.1|14798.3|14796.3|14799.3|14797.3|14797.4|14795.4|31
1643847140000|2022-02-03 00:12:20|14798.1|14796.1|14802.8|14800.8|14802.8|14800.8|14797.4|14795.4|51
1643847150000|2022-02-03 00:12:30|14802.9|14800.9|14799.8|14797.8|14804|14802|14799.5|14797.5|48
1643847160000|2022-02-03 00:12:40|14799.9|14797.9|14800.6|14798.6|14801.8|14799.8|14799.8|14797.8|24
1643847170000|2022-02-03 00:12:50|14800.5|14798.5|14799.8|14797.8|14800.8|14798.8|14799.6|14797.6|45
1643847180000|2022-02-03 00:13:00|14799.9|14797.9|14803.5|14801.5|14804.1|14802.1|14799.6|14797.6|47
1643847190000|2022-02-03 00:13:10|14803.4|14801.4|14800.8|14798.8|14803.6|14801.6|14800.8|14798.8|13
1643847200000|2022-02-03 00:13:20|14800.9|14798.9|14803.9|14801.9|14803.9|14801.9|14800.9|14798.9|22
1643847210000|2022-02-03 00:13:30|14804|14802|14803|14801|14805.9|14803.9|14802.1|14800.1|42
1643847220000|2022-02-03 00:13:40|14802.9|14800.9|14803.1|14801.1|14803.6|14801.6|14802.4|14800.4|17
1643847230000|2022-02-03 00:13:50|14802.8|14800.8|14800.5|14798.5|14803.3|14801.3|14800|14798|24
1643847240000|2022-02-03 00:14:00|14800.8|14798.8|14802.5|14800.5|14802.8|14800.8|14800.6|14798.6|27
1643847250000|2022-02-03 00:14:10|14802.4|14800.4|14802.5|14800.5|14802.8|14800.8|14801.5|14799.5|10
1643847260000|2022-02-03 00:14:20|14802.6|14800.6|14804.6|14802.6|14805.4|14803.4|14802.6|14800.6|25
1643847270000|2022-02-03 00:14:30|14804.8|14802.8|14802|14800|14804.8|14802.8|14801.9|14799.9|31
1643847280000|2022-02-03 00:14:40|14802.1|14800.1|14802.3|14800.3|14804|14802|14802.1|14800.1|22
1643847290000|2022-02-03 00:14:50|14802.8|14800.8|14804.3|14802.3|14804.4|14802.4|14802.8|14800.8|7
1643847300000|2022-02-03 00:15:00|14804.4|14802.4|14805.3|14803.3|14806|14804|14802.6|14800.6|60
1643847310000|2022-02-03 00:15:10|14805.5|14803.5|14807|14805|14807.6|14805.6|14804.8|14802.8|53
1643847320000|2022-02-03 00:15:20|14807.3|14805.3|14812.6|14810.6|14814|14812|14807.3|14805.3|87
1643847330000|2022-02-03 00:15:30|14812.8|14810.8|14810.9|14808.9|14812.8|14810.8|14809|14807|37
1643847340000|2022-02-03 00:15:40|14811|14809|14811.9|14809.9|14812|14810|14810.4|14808.4|44
1643847350000|2022-02-03 00:15:50|14812|14810|14814.3|14812.3|14816.8|14814.8|14812|14810|81
1643847360000|2022-02-03 00:16:00|14814.1|14812.1|14812|14810|14814.3|14812.3|14811|14809|74
1643847370000|2022-02-03 00:16:10|14813.1|14811.1|14815.6|14813.6|14815.8|14813.8|14812.8|14810.8|38
1643847380000|2022-02-03 00:16:20|14815.9|14813.9|14815|14813|14817.3|14815.3|14815|14813|28
1643847390000|2022-02-03 00:16:30|14815.1|14813.1|14816.3|14814.3|14816.6|14814.6|14814.8|14812.8|28
1643847400000|2022-02-03 00:16:40|14816.4|14814.4|14815|14813|14817|14815|14814.9|14812.9|24
1643847410000|2022-02-03 00:16:50|14815.3|14813.3|14816|14814|14816.5|14814.5|14815.1|14813.1|18
1643847420000|2022-02-03 00:17:00|14815.9|14813.9|14816.5|14814.5|14816.6|14814.6|14815.4|14813.4|15
1643847430000|2022-02-03 00:17:10|14815.9|14813.9|14811.6|14809.6|14815.9|14813.9|14811.3|14809.3|51
1643847440000|2022-02-03 00:17:20|14811.5|14809.5|14811|14809|14811.5|14809.5|14808|14806|62
1643847450000|2022-02-03 00:17:30|14810.5|14808.5|14810.6|14808.6|14810.6|14808.6|14808.1|14806.1|39
1643847460000|2022-02-03 00:17:40|14810.8|14808.8|14811.3|14809.3|14811.3|14809.3|14809.3|14807.3|29
1643847470000|2022-02-03 00:17:50|14811.1|14809.1|14810.6|14808.6|14811.5|14809.5|14810.6|14808.6|5
1643847480000|2022-02-03 00:18:00|14810.5|14808.5|14811.6|14809.6|14811.6|14809.6|14809.4|14807.4|19
1643847490000|2022-02-03 00:18:10|14811.5|14809.5|14814.9|14812.9|14814.9|14812.9|14811.3|14809.3|23
1643847500000|2022-02-03 00:18:20|14814.6|14812.6|14817.4|14815.4|14818.9|14816.9|14814.6|14812.6|77
1643847510000|2022-02-03 00:18:30|14817.6|14815.6|14815.1|14813.1|14817.6|14815.6|14814.6|14812.6|22
1643847520000|2022-02-03 00:18:40|14815.4|14813.4|14811.8|14809.8|14816|14814|14811.8|14809.8|21
1643847530000|2022-02-03 00:18:50|14811.6|14809.6|14810.9|14808.9|14811.9|14809.9|14809.3|14807.3|41
1643847540000|2022-02-03 00:19:00|14810.8|14808.8|14809.5|14807.5|14811.5|14809.5|14809.5|14807.5|13
1643847550000|2022-02-03 00:19:10|14809.8|14807.8|14808.3|14806.3|14810|14808|14807.8|14805.8|25
1643847560000|2022-02-03 00:19:20|14808.4|14806.4|14812.1|14810.1|14813|14811|14808.3|14806.3|45
1643847570000|2022-02-03 00:19:30|14812.4|14810.4|14810.8|14808.8|14813|14811|14810|14808|27
1643847580000|2022-02-03 00:19:40|14811.3|14809.3|14810.9|14808.9|14812|14810|14810.4|14808.4|14
1643847590000|2022-02-03 00:19:50|14810.8|14808.8|14808.9|14806.9|14811.1|14809.1|14808.6|14806.6|12
1643847600000|2022-02-03 00:20:00|14809|14807|14810.8|14808.8|14810.8|14808.8|14808.3|14806.3|16
1643847610000|2022-02-03 00:20:10|14810.9|14808.9|14810.3|14808.3|14811.6|14809.6|14809.1|14807.1|23
1643847620000|2022-02-03 00:20:20|14810.5|14808.5|14810.6|14808.6|14812.3|14810.3|14810.5|14808.5|21
1643847630000|2022-02-03 00:20:30|14810.5|14808.5|14808.9|14806.9|14810.8|14808.8|14808.9|14806.9|6
1643847640000|2022-02-03 00:20:40|14809|14807|14811.8|14809.8|14811.9|14809.9|14809|14807|11
1643847650000|2022-02-03 00:20:50|14812.9|14810.9|14811.3|14809.3|14813|14811|14810.9|14808.9|23
1643847660000|2022-02-03 00:21:00|14811|14809|14811.4|14809.4|14812.5|14810.5|14811|14809|5
1643847670000|2022-02-03 00:21:10|14811.5|14809.5|14810.6|14808.6|14811.5|14809.5|14809.6|14807.6|18
1643847680000|2022-02-03 00:21:20|14810.4|14808.4|14810.8|14808.8|14810.9|14808.9|14809.9|14807.9|7
1643847690000|2022-02-03 00:21:30|14810.6|14808.6|14809.9|14807.9|14810.6|14808.6|14809.9|14807.9|2
1643847700000|2022-02-03 00:21:40|14810.8|14808.8|14809.9|14807.9|14811|14809|14809.9|14807.9|9
1643847710000|2022-02-03 00:21:50|14810.3|14808.3|14811.1|14809.1|14811.1|14809.1|14810.1|14808.1|9
1643847720000|2022-02-03 00:22:00|14811|14809|14811.8|14809.8|14812.4|14810.4|14811|14809|31
1643847730000|2022-02-03 00:22:10|14811.9|14809.9|14809.1|14807.1|14812.4|14810.4|14808.9|14806.9|34
1643847740000|2022-02-03 00:22:20|14809.3|14807.3|14809.9|14807.9|14810.9|14808.9|14809.3|14807.3|2
1643847750000|2022-02-03 00:22:30|14810|14808|14808.6|14806.6|14810.3|14808.3|14808.1|14806.1|20
1643847760000|2022-02-03 00:22:40|14808.5|14806.5|14809.1|14807.1|14809.3|14807.3|14807.1|14805.1|18
1643847770000|2022-02-03 00:22:50|14809.5|14807.5|14809.4|14807.4|14810.3|14808.3|14809.4|14807.4|12
1643847780000|2022-02-03 00:23:00|14809.1|14807.1|14812.3|14810.3|14813.1|14811.1|14809.1|14807.1|26
1643847790000|2022-02-03 00:23:10|14812.1|14810.1|14809.9|14807.9|14812.4|14810.4|14809.9|14807.9|18
1643847800000|2022-02-03 00:23:20|14810.1|14808.1|14812.4|14810.4|14812.4|14810.4|14810|14808|6
1643847810000|2022-02-03 00:23:30|14812.5|14810.5|14812.4|14810.4|14814.9|14812.9|14812.1|14810.1|22
1643847820000|2022-02-03 00:23:40|14812.5|14810.5|14809.8|14807.8|14812.5|14810.5|14809.6|14807.6|23
1643847830000|2022-02-03 00:23:50|14809.9|14807.9|14811.6|14809.6|14811.6|14809.6|14809.9|14807.9|14
1643847840000|2022-02-03 00:24:00|14811.5|14809.5|14810.6|14808.6|14812.8|14810.8|14810.6|14808.6|18
1643847850000|2022-02-03 00:24:10|14810.8|14808.8|14812.8|14810.8|14813|14811|14810.5|14808.5|10
1643847860000|2022-02-03 00:24:20|14812.6|14810.6|14813.3|14811.3|14813.3|14811.3|14812|14810|8
1643847870000|2022-02-03 00:24:30|14813.4|14811.4|14815|14813|14815.5|14813.5|14813.4|14811.4|18
1643847880000|2022-02-03 00:24:40|14815.1|14813.1|14815|14813|14816.6|14814.6|14814.5|14812.5|31
1643847890000|2022-02-03 00:24:50|14814.4|14812.4|14815.9|14813.9|14816.5|14814.5|14814|14812|17
1643847900000|2022-02-03 00:25:00|14815.5|14813.5|14814.3|14812.3|14816.3|14814.3|14814.1|14812.1|14
1643847910000|2022-02-03 00:25:10|14814.1|14812.1|14813.1|14811.1|14814.3|14812.3|14812.4|14810.4|18
1643847920000|2022-02-03 00:25:20|14812.6|14810.6|14809.4|14807.4|14813|14811|14808.9|14806.9|38
1643847930000|2022-02-03 00:25:30|14809.3|14807.3|14809.4|14807.4|14810.3|14808.3|14808.6|14806.6|27
1643847940000|2022-02-03 00:25:40|14808.9|14806.9|14806.8|14804.8|14809|14807|14806.4|14804.4|38
1643847950000|2022-02-03 00:25:50|14806.9|14804.9|14806.8|14804.8|14807.8|14805.8|14806.6|14804.6|11
1643847960000|2022-02-03 00:26:00|14807.4|14805.4|14809.3|14807.3|14809.3|14807.3|14807.4|14805.4|12
1643847970000|2022-02-03 00:26:10|14809.1|14807.1|14810.1|14808.1|14812.6|14810.6|14809.1|14807.1|38
1643847980000|2022-02-03 00:26:20|14810.4|14808.4|14809.8|14807.8|14810.4|14808.4|14808.8|14806.8|13
1643847990000|2022-02-03 00:26:30|14809.6|14807.6|14808.6|14806.6|14809.6|14807.6|14806.5|14804.5|22
1643848000000|2022-02-03 00:26:40|14808.5|14806.5|14808.3|14806.3|14809|14807|14807.6|14805.6|10
1643848010000|2022-02-03 00:26:50|14808.4|14806.4|14809.1|14807.1|14809.3|14807.3|14808.4|14806.4|3
1643848020000|2022-02-03 00:27:00|14808.9|14806.9|14809.3|14807.3|14809.6|14807.6|14808.9|14806.9|12
1643848030000|2022-02-03 00:27:10|14809.1|14807.1|14808|14806|14809.4|14807.4|14807.8|14805.8|5
1643848040000|2022-02-03 00:27:20|14807.5|14805.5|14808.4|14806.4|14809|14807|14807.5|14805.5|15
1643848050000|2022-02-03 00:27:30|14808.5|14806.5|14811.3|14809.3|14811.3|14809.3|14808.5|14806.5|7
1643848060000|2022-02-03 00:27:40|14811.1|14809.1|14809.4|14807.4|14811.1|14809.1|14809.1|14807.1|9
1643848070000|2022-02-03 00:27:50|14809.5|14807.5|14808.5|14806.5|14809.6|14807.6|14808.5|14806.5|10
1643848080000|2022-02-03 00:28:00|14808.9|14806.9|14808|14806|14809.5|14807.5|14807.5|14805.5|14
1643848090000|2022-02-03 00:28:10|14808.1|14806.1|14807.4|14805.4|14809.5|14807.5|14807.4|14805.4|13
1643848100000|2022-02-03 00:28:20|14807.6|14805.6|14805.9|14803.9|14808|14806|14805.4|14803.4|39
1643848110000|2022-02-03 00:28:30|14806|14804|14807.9|14805.9|14808|14806|14806|14804|16
1643848120000|2022-02-03 00:28:40|14807.6|14805.6|14809.5|14807.5|14809.6|14807.6|14807.6|14805.6|24
1643848130000|2022-02-03 00:28:50|14809.4|14807.4|14809.6|14807.6|14811.3|14809.3|14809.3|14807.3|22
1643848140000|2022-02-03 00:29:00|14809.8|14807.8|14811|14809|14811.1|14809.1|14809.8|14807.8|23
1643848150000|2022-02-03 00:29:10|14811.1|14809.1|14814.5|14812.5|14814.9|14812.9|14811.1|14809.1|40
1643848160000|2022-02-03 00:29:20|14814.6|14812.6|14813.1|14811.1|14814.9|14812.9|14812.5|14810.5|30
1643848170000|2022-02-03 00:29:30|14813.4|14811.4|14812.9|14810.9|14814.1|14812.1|14812.8|14810.8|25
1643848180000|2022-02-03 00:29:40|14813.3|14811.3|14813.9|14811.9|14815.1|14813.1|14813.3|14811.3|12
1643848190000|2022-02-03 00:29:50|14813.8|14811.8|14813|14811|14814.6|14812.6|14813|14811|17
1643848200000|2022-02-03 00:30:00|14813.1|14811.1|14813|14811|14813.8|14811.8|14811.6|14809.6|21
1643848210000|2022-02-03 00:30:10|14813.1|14811.1|14812.4|14810.4|14813.1|14811.1|14812.4|14810.4|3
1643848220000|2022-02-03 00:30:20|14812.8|14810.8|14815.6|14813.6|14815.8|14813.8|14812.5|14810.5|22
1643848230000|2022-02-03 00:30:30|14815.8|14813.8|14815|14813|14818|14816|14814.5|14812.5|42
1643848240000|2022-02-03 00:30:40|14815.1|14813.1|14815|14813|14815.5|14813.5|14815|14813|8
1643848250000|2022-02-03 00:30:50|14815.1|14813.1|14813.3|14811.3|14816.1|14814.1|14813|14811|27
1643848260000|2022-02-03 00:31:00|14812.4|14810.4|14813.8|14811.8|14814.8|14812.8|14812.4|14810.4|12
1643848270000|2022-02-03 00:31:10|14813.5|14811.5|14814.6|14812.6|14814.8|14812.8|14813.5|14811.5|6
1643848280000|2022-02-03 00:31:20|14813.3|14811.3|14815|14813|14815|14813|14813.3|14811.3|11
1643848290000|2022-02-03 00:31:30|14815.4|14813.4|14817|14815|14817.1|14815.1|14815.3|14813.3|21
1643848300000|2022-02-03 00:31:40|14815.9|14813.9|14815.3|14813.3|14815.9|14813.9|14815|14813|20
1643848310000|2022-02-03 00:31:50|14814.8|14812.8|14815.8|14813.8|14817|14815|14814.8|14812.8|10
1643848320000|2022-02-03 00:32:00|14815.6|14813.6|14818|14816|14818|14816|14815.6|14813.6|14
1643848330000|2022-02-03 00:32:10|14818.1|14816.1|14818.1|14816.1|14819|14817|14817.8|14815.8|15
1643848340000|2022-02-03 00:32:20|14818|14816|14816|14814|14818|14816|14815.5|14813.5|10
1643848350000|2022-02-03 00:32:30|14816.1|14814.1|14816.4|14814.4|14816.4|14814.4|14815|14813|21
1643848360000|2022-02-03 00:32:40|14816.1|14814.1|14818.1|14816.1|14818.6|14816.6|14816.1|14814.1|14
1643848370000|2022-02-03 00:32:50|14818.3|14816.3|14814.5|14812.5|14819.3|14817.3|14814.3|14812.3|91
1643848380000|2022-02-03 00:33:00|14815.3|14813.3|14815.3|14813.3|14816.6|14814.6|14815.3|14813.3|19
1643848390000|2022-02-03 00:33:10|14815.1|14813.1|14814|14812|14815.1|14813.1|14813.4|14811.4|20
1643848400000|2022-02-03 00:33:20|14813.8|14811.8|14815.4|14813.4|14815.6|14813.6|14813.1|14811.1|20
1643848410000|2022-02-03 00:33:30|14815.3|14813.3|14815.3|14813.3|14815.4|14813.4|14814.9|14812.9|2
1643848420000|2022-02-03 00:33:40|14815.4|14813.4|14814.3|14812.3|14815.4|14813.4|14813|14811|24
1643848430000|2022-02-03 00:33:50|14814.5|14812.5|14813.5|14811.5|14814.9|14812.9|14813.3|14811.3|8
1643848440000|2022-02-03 00:34:00|14813.4|14811.4|14810.3|14808.3|14814.1|14812.1|14810|14808|48
1643848450000|2022-02-03 00:34:10|14809.3|14807.3|14808.6|14806.6|14809.8|14807.8|14808.3|14806.3|12
1643848460000|2022-02-03 00:34:20|14808.8|14806.8|14810.1|14808.1|14810.1|14808.1|14808.3|14806.3|25
1643848470000|2022-02-03 00:34:30|14810.3|14808.3|14808.5|14806.5|14810.3|14808.3|14808.5|14806.5|20
1643848480000|2022-02-03 00:34:40|14808.6|14806.6|14808.4|14806.4|14809.8|14807.8|14808.4|14806.4|9
1643848490000|2022-02-03 00:34:50|14807.8|14805.8|14805.6|14803.6|14807.9|14805.9|14805.4|14803.4|35
1643848500000|2022-02-03 00:35:00|14805.8|14803.8|14804.3|14802.3|14806|14804|14802.9|14800.9|58
1643848510000|2022-02-03 00:35:10|14804.6|14802.6|14803.6|14801.6|14804.6|14802.6|14803.5|14801.5|22
1643848520000|2022-02-03 00:35:20|14803.3|14801.3|14803.1|14801.1|14803.5|14801.5|14802.6|14800.6|10
1643848530000|2022-02-03 00:35:30|14804.3|14802.3|14805.5|14803.5|14805.6|14803.6|14803.6|14801.6|33
1643848540000|2022-02-03 00:35:40|14805.6|14803.6|14809.4|14807.4|14810|14808|14805.4|14803.4|42
1643848550000|2022-02-03 00:35:50|14809.3|14807.3|14810.9|14808.9|14811.5|14809.5|14809.3|14807.3|29
1643848560000|2022-02-03 00:36:00|14811|14809|14812.8|14810.8|14812.8|14810.8|14810.5|14808.5|36
1643848570000|2022-02-03 00:36:10|14813|14811|14811.9|14809.9|14813.3|14811.3|14811.8|14809.8|18
1643848580000|2022-02-03 00:36:20|14811.8|14809.8|14809.6|14807.6|14811.8|14809.8|14809.4|14807.4|18
1643848590000|2022-02-03 00:36:30|14809.8|14807.8|14811.8|14809.8|14812.3|14810.3|14809.8|14807.8|15
1643848600000|2022-02-03 00:36:40|14811.6|14809.6|14811.6|14809.6|14811.8|14809.8|14811.5|14809.5|3
1643848610000|2022-02-03 00:36:50|14811.8|14809.8|14813.9|14811.9|14813.9|14811.9|14811.4|14809.4|18
1643848620000|2022-02-03 00:37:00|14814|14812|14812.8|14810.8|14814.8|14812.8|14812.8|14810.8|17
1643848630000|2022-02-03 00:37:10|14812.6|14810.6|14811.1|14809.1|14813.8|14811.8|14811.1|14809.1|8
1643848640000|2022-02-03 00:37:20|14811|14809|14812.3|14810.3|14812.5|14810.5|14811|14809|7
1643848650000|2022-02-03 00:37:30|14812.4|14810.4|14810.9|14808.9|14813.8|14811.8|14810.9|14808.9|9
1643848660000|2022-02-03 00:37:40|14810.8|14808.8|14807|14805|14810.8|14808.8|14807|14805|21
1643848670000|2022-02-03 00:37:50|14807.1|14805.1|14807.4|14805.4|14807.9|14805.9|14807|14805|9
1643848680000|2022-02-03 00:38:00|14807.5|14805.5|14807.4|14805.4|14808.4|14806.4|14806.8|14804.8|10
1643848690000|2022-02-03 00:38:10|14807.3|14805.3|14806.4|14804.4|14808.3|14806.3|14806.4|14804.4|18
1643848700000|2022-02-03 00:38:20|14807|14805|14807.6|14805.6|14808|14806|14806.8|14804.8|11
1643848710000|2022-02-03 00:38:30|14807.8|14805.8|14809.5|14807.5|14809.9|14807.9|14807.8|14805.8|28
1643848720000|2022-02-03 00:38:40|14809.4|14807.4|14806.4|14804.4|14809.4|14807.4|14805.8|14803.8|26
1643848730000|2022-02-03 00:38:50|14806.3|14804.3|14805.6|14803.6|14806.6|14804.6|14803.9|14801.9|17
1643848740000|2022-02-03 00:39:00|14805.8|14803.8|14803.9|14801.9|14806.8|14804.8|14803.9|14801.9|12
1643848750000|2022-02-03 00:39:10|14804|14802|14803.3|14801.3|14804.1|14802.1|14803.3|14801.3|11
1643848760000|2022-02-03 00:39:20|14803.4|14801.4|14801.5|14799.5|14804.1|14802.1|14799.9|14797.9|48
1643848770000|2022-02-03 00:39:30|14801.6|14799.6|14802.9|14800.9|14803.5|14801.5|14801.6|14799.6|15
1643848780000|2022-02-03 00:39:40|14803.1|14801.1|14803.8|14801.8|14805|14803|14802.8|14800.8|22
1643848790000|2022-02-03 00:39:50|14804.5|14802.5|14804.4|14802.4|14804.5|14802.5|14802.5|14800.5|29
1643848800000|2022-02-03 00:40:00|14804.5|14802.5|14809.9|14807.9|14809.9|14807.9|14804.5|14802.5|31
1643848810000|2022-02-03 00:40:10|14809.8|14807.8|14808.6|14806.6|14809.9|14807.9|14808.6|14806.6|14
1643848820000|2022-02-03 00:40:20|14808.1|14806.1|14809.1|14807.1|14809.3|14807.3|14807.4|14805.4|11
1643848830000|2022-02-03 00:40:30|14809.4|14807.4|14809.4|14807.4|14809.8|14807.8|14807.9|14805.9|17
1643848840000|2022-02-03 00:40:40|14809|14807|14807.4|14805.4|14809|14807|14807.4|14805.4|5
1643848850000|2022-02-03 00:40:50|14807.5|14805.5|14807.5|14805.5|14807.5|14805.5|14806.6|14804.6|8
1643848860000|2022-02-03 00:41:00|14807.6|14805.6|14808.9|14806.9|14809.1|14807.1|14807.3|14805.3|10
1643848870000|2022-02-03 00:41:10|14809|14807|14806.5|14804.5|14809|14807|14806.5|14804.5|27
1643848880000|2022-02-03 00:41:20|14806.6|14804.6|14807.4|14805.4|14807.4|14805.4|14806.6|14804.6|1
1643848890000|2022-02-03 00:41:30|14807.5|14805.5|14807.5|14805.5|14808.1|14806.1|14807.5|14805.5|8
1643848900000|2022-02-03 00:41:40|14807.6|14805.6|14807.1|14805.1|14807.6|14805.6|14805.4|14803.4|27
1643848910000|2022-02-03 00:41:50|14807|14805|14806.8|14804.8|14807.5|14805.5|14806.4|14804.4|7
1643848920000|2022-02-03 00:42:00|14808.8|14806.8|14811.5|14809.5|14812.9|14810.9|14808.8|14806.8|45
1643848930000|2022-02-03 00:42:10|14810.8|14808.8|14810.9|14808.9|14811|14809|14810|14808|6
1643848940000|2022-02-03 00:42:20|14810.8|14808.8|14809.5|14807.5|14812.3|14810.3|14809|14807|27
1643848950000|2022-02-03 00:42:30|14809.4|14807.4|14809.1|14807.1|14809.6|14807.6|14808.5|14806.5|11
1643848960000|2022-02-03 00:42:40|14809.3|14807.3|14809.5|14807.5|14809.8|14807.8|14809|14807|2
1643848970000|2022-02-03 00:42:50|14809.3|14807.3|14809.4|14807.4|14809.5|14807.5|14809|14807|3
1643848980000|2022-02-03 00:43:00|14809.3|14807.3|14809.4|14807.4|14809.4|14807.4|14808.8|14806.8|4
1643848990000|2022-02-03 00:43:10|14808.6|14806.6|14811|14809|14811|14809|14807.9|14805.9|11
1643849000000|2022-02-03 00:43:20|14810.8|14808.8|14811|14809|14811.1|14809.1|14810|14808|6
1643849010000|2022-02-03 00:43:30|14811.1|14809.1|14812.1|14810.1|14812.5|14810.5|14811|14809|15
1643849020000|2022-02-03 00:43:40|14812|14810|14811.8|14809.8|14813.4|14811.4|14811.8|14809.8|23
1643849030000|2022-02-03 00:43:50|14811.5|14809.5|14811.4|14809.4|14811.6|14809.6|14810|14808|20
1643849040000|2022-02-03 00:44:00|14811.5|14809.5|14812.8|14810.8|14813|14811|14811.5|14809.5|7
1643849050000|2022-02-03 00:44:10|14811.4|14809.4|14810.6|14808.6|14811.4|14809.4|14810.5|14808.5|4
1643849060000|2022-02-03 00:44:20|14810.8|14808.8|14812.3|14810.3|14812.5|14810.5|14810.8|14808.8|2
1643849070000|2022-02-03 00:44:30|14811.4|14809.4|14810.8|14808.8|14811.5|14809.5|14809.5|14807.5|6
1643849080000|2022-02-03 00:44:40|14810.5|14808.5|14809.8|14807.8|14810.8|14808.8|14809.1|14807.1|8
1643849090000|2022-02-03 00:44:50|14809.9|14807.9|14809.1|14807.1|14810.1|14808.1|14809.1|14807.1|3
1643849100000|2022-02-03 00:45:00|14809.8|14807.8|14811.3|14809.3|14811.4|14809.4|14809.8|14807.8|15
1643849110000|2022-02-03 00:45:10|14811.4|14809.4|14812.5|14810.5|14813|14811|14811.4|14809.4|18
1643849120000|2022-02-03 00:45:20|14812.6|14810.6|14812.4|14810.4|14813.6|14811.6|14811.9|14809.9|12
1643849130000|2022-02-03 00:45:30|14812.3|14810.3|14812.6|14810.6|14813.4|14811.4|14812.1|14810.1|8
1643849140000|2022-02-03 00:45:40|14812.3|14810.3|14811.9|14809.9|14812.5|14810.5|14811.1|14809.1|7
1643849150000|2022-02-03 00:45:50|14811.8|14809.8|14811.8|14809.8|14812.3|14810.3|14811.8|14809.8|3
1643849160000|2022-02-03 00:46:00|14812|14810|14813.8|14811.8|14813.9|14811.9|14812|14810|24
1643849170000|2022-02-03 00:46:10|14813.6|14811.6|14814.1|14812.1|14814.1|14812.1|14813.5|14811.5|29
1643849180000|2022-02-03 00:46:20|14813.9|14811.9|14811.6|14809.6|14813.9|14811.9|14811.3|14809.3|15
1643849190000|2022-02-03 00:46:30|14811.9|14809.9|14811.8|14809.8|14812.3|14810.3|14811.3|14809.3|11
1643849200000|2022-02-03 00:46:40|14811.9|14809.9|14811.1|14809.1|14813|14811|14811.1|14809.1|14
1643849210000|2022-02-03 00:46:50|14811.3|14809.3|14811.3|14809.3|14811.5|14809.5|14810.8|14808.8|3
1643849220000|2022-02-03 00:47:00|14811.1|14809.1|14811.3|14809.3|14811.5|14809.5|14810.9|14808.9|3
1643849230000|2022-02-03 00:47:10|14811.1|14809.1|14812.1|14810.1|14813.3|14811.3|14811|14809|31
1643849240000|2022-02-03 00:47:20|14811.9|14809.9|14811.3|14809.3|14811.9|14809.9|14811.3|14809.3|11
1643849250000|2022-02-03 00:47:30|14811|14809|14811.1|14809.1|14811.3|14809.3|14810.9|14808.9|2
1643849260000|2022-02-03 00:47:40|14811.3|14809.3|14813.8|14811.8|14813.8|14811.8|14811.3|14809.3|9
1643849270000|2022-02-03 00:47:50|14813.5|14811.5|14811.1|14809.1|14813.6|14811.6|14811|14809|9
1643849280000|2022-02-03 00:48:00|14811.3|14809.3|14811.9|14809.9|14811.9|14809.9|14811.3|14809.3|1
1643849290000|2022-02-03 00:48:10|14812.8|14810.8|14811.8|14809.8|14813.1|14811.1|14811.8|14809.8|6
1643849300000|2022-02-03 00:48:20|14811.6|14809.6|14810|14808|14811.6|14809.6|14810|14808|24
1643849310000|2022-02-03 00:48:30|14810.1|14808.1|14809.3|14807.3|14810.4|14808.4|14808.3|14806.3|21
1643849320000|2022-02-03 00:48:40|14809.5|14807.5|14809.4|14807.4|14810.3|14808.3|14809.4|14807.4|17
1643849330000|2022-02-03 00:48:50|14809.5|14807.5|14809.4|14807.4|14809.9|14807.9|14809.4|14807.4|2
1643849340000|2022-02-03 00:49:00|14809.1|14807.1|14806.8|14804.8|14809.1|14807.1|14806.5|14804.5|23
1643849350000|2022-02-03 00:49:10|14806.5|14804.5|14804.6|14802.6|14806.6|14804.6|14804.5|14802.5|40
1643849360000|2022-02-03 00:49:20|14804.9|14802.9|14804.4|14802.4|14805.1|14803.1|14803.4|14801.4|39
1643849370000|2022-02-03 00:49:30|14804.3|14802.3|14803.4|14801.4|14804.3|14802.3|14802.8|14800.8|17
1643849380000|2022-02-03 00:49:40|14803.8|14801.8|14804.9|14802.9|14804.9|14802.9|14803.1|14801.1|9
1643849390000|2022-02-03 00:49:50|14804.8|14802.8|14805.6|14803.6|14805.6|14803.6|14804.8|14802.8|7
1643849400000|2022-02-03 00:50:00|14805.5|14803.5|14804.4|14802.4|14805.5|14803.5|14803.6|14801.6|18
1643849410000|2022-02-03 00:50:10|14804.5|14802.5|14806.5|14804.5|14806.9|14804.9|14804.5|14802.5|25
1643849420000|2022-02-03 00:50:20|14806.1|14804.1|14804.8|14802.8|14806.1|14804.1|14804.1|14802.1|11
1643849430000|2022-02-03 00:50:30|14804.9|14802.9|14806.6|14804.6|14806.9|14804.9|14804.9|14802.9|4
1643849440000|2022-02-03 00:50:40|14806.8|14804.8|14807.4|14805.4|14807.5|14805.5|14806.5|14804.5|3
1643849450000|2022-02-03 00:50:50|14807.5|14805.5|14805.9|14803.9|14807.6|14805.6|14804.9|14802.9|30
1643849460000|2022-02-03 00:51:00|14806|14804|14806|14804|14806.6|14804.6|14805.1|14803.1|17
1643849470000|2022-02-03 00:51:10|14806.1|14804.1|14806.6|14804.6|14807.1|14805.1|14806|14804|24
1643849480000|2022-02-03 00:51:20|14806.5|14804.5|14805.5|14803.5|14806.5|14804.5|14804.8|14802.8|7
1643849490000|2022-02-03 00:51:30|14806.9|14804.9|14806.6|14804.6|14806.9|14804.9|14806.5|14804.5|2
1643849500000|2022-02-03 00:51:40|14806.1|14804.1|14805.6|14803.6|14806.1|14804.1|14805.6|14803.6|2
1643849510000|2022-02-03 00:51:50|14805.1|14803.1|14804.8|14802.8|14805.3|14803.3|14804.8|14802.8|4
1643849520000|2022-02-03 00:52:00|14804.9|14802.9|14809.6|14807.6|14809.8|14807.8|14804.8|14802.8|13
1643849530000|2022-02-03 00:52:10|14809.5|14807.5|14808|14806|14809.5|14807.5|14806.3|14804.3|16
1643849540000|2022-02-03 00:52:20|14807.9|14805.9|14809.5|14807.5|14809.6|14807.6|14807.9|14805.9|6
1643849550000|2022-02-03 00:52:30|14809.4|14807.4|14807.4|14805.4|14809.6|14807.6|14807.1|14805.1|11
1643849560000|2022-02-03 00:52:40|14807.5|14805.5|14808.9|14806.9|14809.5|14807.5|14807.5|14805.5|7
1643849570000|2022-02-03 00:52:50|14809|14807|14809.3|14807.3|14809.6|14807.6|14809|14807|10
1643849580000|2022-02-03 00:53:00|14809.4|14807.4|14808.5|14806.5|14810.8|14808.8|14808.5|14806.5|8
1643849590000|2022-02-03 00:53:10|14808.4|14806.4|14810|14808|14810|14808|14807.3|14805.3|13
1643849600000|2022-02-03 00:53:20|14809.9|14807.9|14808.1|14806.1|14809.9|14807.9|14807.8|14805.8|11
1643849610000|2022-02-03 00:53:30|14808.3|14806.3|14809.1|14807.1|14809.1|14807.1|14808.1|14806.1|6
1643849620000|2022-02-03 00:53:40|14809|14807|14808.9|14806.9|14810.4|14808.4|14808.8|14806.8|11
1643849630000|2022-02-03 00:53:50|14809.1|14807.1|14808.6|14806.6|14809.9|14807.9|14808.6|14806.6|6
1643849640000|2022-02-03 00:54:00|14807.5|14805.5|14806.1|14804.1|14807.5|14805.5|14806.1|14804.1|12
1643849650000|2022-02-03 00:54:10|14806|14804|14805.8|14803.8|14806.1|14804.1|14805.5|14803.5|4
1643849660000|2022-02-03 00:54:20|14805.6|14803.6|14807.6|14805.6|14807.6|14805.6|14805.3|14803.3|11
1643849670000|2022-02-03 00:54:30|14807.5|14805.5|14806.5|14804.5|14807.5|14805.5|14806.5|14804.5|4
1643849680000|2022-02-03 00:54:40|14806.6|14804.6|14806.9|14804.9|14808.4|14806.4|14806.5|14804.5|7
1643849690000|2022-02-03 00:54:50|14806.8|14804.8|14807.5|14805.5|14807.8|14805.8|14805.9|14803.9|5
1643849700000|2022-02-03 00:55:00|14807.6|14805.6|14806|14804|14807.9|14805.9|14805.9|14803.9|4
1643849710000|2022-02-03 00:55:10|14805.8|14803.8|14806.1|14804.1|14807|14805|14805.3|14803.3|11
1643849720000|2022-02-03 00:55:20|14806|14804|14805.4|14803.4|14806|14804|14805|14803|16
1643849730000|2022-02-03 00:55:30|14805.1|14803.1|14805.5|14803.5|14805.5|14803.5|14804.8|14802.8|25
1643849740000|2022-02-03 00:55:40|14805.8|14803.8|14808|14806|14808|14806|14805.8|14803.8|26
1643849750000|2022-02-03 00:55:50|14808.4|14806.4|14806|14804|14808.4|14806.4|14806|14804|13
1643849760000|2022-02-03 00:56:00|14806.1|14804.1|14807.4|14805.4|14808.1|14806.1|14806|14804|2
1643849770000|2022-02-03 00:56:10|14807.5|14805.5|14806.9|14804.9|14808.3|14806.3|14806.9|14804.9|4
1643849780000|2022-02-03 00:56:20|14806.8|14804.8|14806.9|14804.9|14808.5|14806.5|14806.4|14804.4|11
1643849790000|2022-02-03 00:56:30|14807|14805|14807|14805|14807.5|14805.5|14805.5|14803.5|23
1643849800000|2022-02-03 00:56:40|14806.9|14804.9|14805.6|14803.6|14807.5|14805.5|14805.1|14803.1|15
1643849810000|2022-02-03 00:56:50|14806.6|14804.6|14805.9|14803.9|14806.6|14804.6|14805.9|14803.9|3
1643849820000|2022-02-03 00:57:00|14805.8|14803.8|14805.5|14803.5|14806.1|14804.1|14803.5|14801.5|26
1643849830000|2022-02-03 00:57:10|14805.6|14803.6|14806.1|14804.1|14806.1|14804.1|14804.9|14802.9|5
1643849840000|2022-02-03 00:57:20|14806|14804|14805.4|14803.4|14806|14804|14805.3|14803.3|2
1643849850000|2022-02-03 00:57:30|14805.5|14803.5|14804.9|14802.9|14805.6|14803.6|14804.4|14802.4|12
1643849860000|2022-02-03 00:57:40|14805|14803|14804.4|14802.4|14805|14803|14804.4|14802.4|2
1643849870000|2022-02-03 00:57:50|14804.5|14802.5|14803.4|14801.4|14804.8|14802.8|14803.1|14801.1|24
1643849880000|2022-02-03 00:58:00|14803.3|14801.3|14803.4|14801.4|14803.5|14801.5|14802.9|14800.9|74
1643849890000|2022-02-03 00:58:10|14803.3|14801.3|14801.4|14799.4|14803.4|14801.4|14800.4|14798.4|60
1643849900000|2022-02-03 00:58:20|14800.1|14798.1|14799.4|14797.4|14800.3|14798.3|14798.9|14796.9|47
1643849910000|2022-02-03 00:58:30|14799.5|14797.5|14799.8|14797.8|14801|14799|14798|14796|53
1643849920000|2022-02-03 00:58:40|14799.6|14797.6|14796.3|14794.3|14799.6|14797.6|14796.3|14794.3|46
1643849930000|2022-02-03 00:58:50|14796|14794|14797.1|14795.1|14797.5|14795.5|14795.6|14793.6|37
1643849940000|2022-02-03 00:59:00|14797.3|14795.3|14797.6|14795.6|14798.6|14796.6|14796.9|14794.9|22
1643849950000|2022-02-03 00:59:10|14797.5|14795.5|14794.5|14792.5|14797.6|14795.6|14793.9|14791.9|46
1643849960000|2022-02-03 00:59:20|14794.6|14792.6|14792.9|14790.9|14796.1|14794.1|14792.6|14790.6|75
1643849970000|2022-02-03 00:59:30|14793|14791|14790.4|14788.4|14793|14791|14790.1|14788.1|50
1643849980000|2022-02-03 00:59:40|14790.3|14788.3|14789|14787|14790.3|14788.3|14788.9|14786.9|39
1643849990000|2022-02-03 00:59:50|14789.4|14787.4|14791.3|14789.3|14791.6|14789.6|14789.1|14787.1|29
1643850000000|2022-02-03 01:00:00|14791.5|14789.5|14789.3|14787.3|14792.6|14790.6|14789.3|14787.3|77
1643850010000|2022-02-03 01:00:10|14789|14787|14794|14792|14794|14792|14789|14787|39
1643850020000|2022-02-03 01:00:20|14793.9|14791.9|14797.3|14795.3|14799.4|14797.4|14793.5|14791.5|68
1643850030000|2022-02-03 01:00:30|14797.1|14795.1|14791.4|14789.4|14797.1|14795.1|14790.5|14788.5|28
1643850040000|2022-02-03 01:00:40|14791.5|14789.5|14792.5|14790.5|14793.6|14791.6|14791.4|14789.4|12
1643850050000|2022-02-03 01:00:50|14792.6|14790.6|14794.1|14792.1|14794.4|14792.4|14792.3|14790.3|7
1643850060000|2022-02-03 01:01:00|14794|14792|14794.4|14792.4|14795|14793|14794|14792|13
1643850070000|2022-02-03 01:01:10|14794.5|14792.5|14793.5|14791.5|14794.6|14792.6|14793.1|14791.1|27
1643850080000|2022-02-03 01:01:20|14793.6|14791.6|14796.9|14794.9|14796.9|14794.9|14793.5|14791.5|21
1643850090000|2022-02-03 01:01:30|14797.4|14795.4|14796.9|14794.9|14797.8|14795.8|14796.1|14794.1|14
1643850100000|2022-02-03 01:01:40|14797|14795|14798.8|14796.8|14799.1|14797.1|14796.4|14794.4|16
1643850110000|2022-02-03 01:01:50|14798.9|14796.9|14798.6|14796.6|14799.9|14797.9|14798.1|14796.1|20
1643850120000|2022-02-03 01:02:00|14798.4|14796.4|14801.3|14799.3|14801.3|14799.3|14798.1|14796.1|20
1643850130000|2022-02-03 01:02:10|14802|14800|14801.8|14799.8|14803.5|14801.5|14801.6|14799.6|41
1643850140000|2022-02-03 01:02:20|14801.6|14799.6|14798.4|14796.4|14801.6|14799.6|14795.3|14793.3|129
1643850150000|2022-02-03 01:02:30|14798.1|14796.1|14797.6|14795.6|14798.8|14796.8|14797.6|14795.6|19
1643850160000|2022-02-03 01:02:40|14797.4|14795.4|14798|14796|14798|14796|14797.4|14795.4|27
1643850170000|2022-02-03 01:02:50|14797.8|14795.8|14797.3|14795.3|14797.8|14795.8|14797.3|14795.3|5
1643850180000|2022-02-03 01:03:00|14797.4|14795.4|14796.5|14794.5|14798.1|14796.1|14795.9|14793.9|31
1643850190000|2022-02-03 01:03:10|14796.6|14794.6|14797.6|14795.6|14797.8|14795.8|14796.1|14794.1|9
1643850200000|2022-02-03 01:03:20|14797.9|14795.9|14804.9|14802.9|14804.9|14802.9|14797.9|14795.9|69
1643850210000|2022-02-03 01:03:30|14804.4|14802.4|14803.9|14801.9|14804.4|14802.4|14802.6|14800.6|21
1643850220000|2022-02-03 01:03:40|14803.4|14801.4|14800.4|14798.4|14804.9|14802.9|14800.4|14798.4|34
1643850230000|2022-02-03 01:03:50|14800.1|14798.1|14801.6|14799.6|14801.8|14799.8|14799.6|14797.6|14
1643850240000|2022-02-03 01:04:00|14801.5|14799.5|14802.8|14800.8|14803.3|14801.3|14801.5|14799.5|2
1643850250000|2022-02-03 01:04:10|14802.6|14800.6|14802.8|14800.8|14803.5|14801.5|14801.8|14799.8|31
1643850260000|2022-02-03 01:04:20|14802.9|14800.9|14802.3|14800.3|14803.3|14801.3|14802.1|14800.1|18
1643850270000|2022-02-03 01:04:30|14802.1|14800.1|14801.4|14799.4|14802.3|14800.3|14801.3|14799.3|8
1643850280000|2022-02-03 01:04:40|14801.3|14799.3|14800.3|14798.3|14802.3|14800.3|14800.3|14798.3|10
1643850290000|2022-02-03 01:04:50|14800.1|14798.1|14800|14798|14800.1|14798.1|14799.9|14797.9|3
1643850300000|2022-02-03 01:05:00|14800.1|14798.1|14801|14799|14801|14799|14800.1|14798.1|6
1643850310000|2022-02-03 01:05:10|14801.1|14799.1|14803.1|14801.1|14803.9|14801.9|14801.1|14799.1|11
1643850320000|2022-02-03 01:05:20|14803.4|14801.4|14803.3|14801.3|14804.5|14802.5|14803.1|14801.1|9
1643850330000|2022-02-03 01:05:30|14803.1|14801.1|14802.5|14800.5|14803.3|14801.3|14802|14800|5
1643850340000|2022-02-03 01:05:40|14803.3|14801.3|14801.3|14799.3|14804|14802|14801|14799|19
1643850350000|2022-02-03 01:05:50|14801.1|14799.1|14799.8|14797.8|14801.1|14799.1|14799.4|14797.4|5
1643850360000|2022-02-03 01:06:00|14799.6|14797.6|14798.9|14796.9|14799.9|14797.9|14798.8|14796.8|15
1643850370000|2022-02-03 01:06:10|14799.4|14797.4|14799.5|14797.5|14799.6|14797.6|14799|14797|16
1643850380000|2022-02-03 01:06:20|14799.4|14797.4|14798.6|14796.6|14800.5|14798.5|14798.6|14796.6|29
1643850390000|2022-02-03 01:06:30|14797|14795|14796.5|14794.5|14797.5|14795.5|14795.4|14793.4|28
1643850400000|2022-02-03 01:06:40|14796.6|14794.6|14796.3|14794.3|14797.1|14795.1|14796|14794|4
1643850410000|2022-02-03 01:06:50|14795.5|14793.5|14795.6|14793.6|14795.9|14793.9|14794.9|14792.9|8
1643850420000|2022-02-03 01:07:00|14795.8|14793.8|14793.4|14791.4|14795.8|14793.8|14793|14791|12
1643850430000|2022-02-03 01:07:10|14793.3|14791.3|14792.4|14790.4|14794.3|14792.3|14792.4|14790.4|29
1643850440000|2022-02-03 01:07:20|14792.5|14790.5|14792|14790|14792.5|14790.5|14791.1|14789.1|15
1643850450000|2022-02-03 01:07:30|14792.1|14790.1|14788.6|14786.6|14792.1|14790.1|14788.6|14786.6|26
1643850460000|2022-02-03 01:07:40|14789.9|14787.9|14785.6|14783.6|14789.9|14787.9|14785.1|14783.1|131
1643850470000|2022-02-03 01:07:50|14785.5|14783.5|14781.3|14779.3|14785.8|14783.8|14780.3|14778.3|134
1643850480000|2022-02-03 01:08:00|14781.4|14779.4|14779|14777|14781.4|14779.4|14778.9|14776.9|83
1643850490000|2022-02-03 01:08:10|14779.3|14777.3|14780.4|14778.4|14780.4|14778.4|14778.8|14776.8|34
1643850500000|2022-02-03 01:08:20|14780.1|14778.1|14781.5|14779.5|14781.9|14779.9|14780.1|14778.1|64
1643850510000|2022-02-03 01:08:30|14781.4|14779.4|14782.3|14780.3|14782.4|14780.4|14780.6|14778.6|28
1643850520000|2022-02-03 01:08:40|14782.4|14780.4|14781.3|14779.3|14782.5|14780.5|14781.3|14779.3|18
1643850530000|2022-02-03 01:08:50|14781.4|14779.4|14782|14780|14783.5|14781.5|14781.4|14779.4|24
1643850540000|2022-02-03 01:09:00|14782.1|14780.1|14782.5|14780.5|14782.5|14780.5|14781.9|14779.9|6
1643850550000|2022-02-03 01:09:10|14782.6|14780.6|14783|14781|14785.3|14783.3|14782.5|14780.5|48
1643850560000|2022-02-03 01:09:20|14783.1|14781.1|14778.9|14776.9|14783.6|14781.6|14778.8|14776.8|113
1643850570000|2022-02-03 01:09:30|14778.6|14776.6|14776.4|14774.4|14778.6|14776.6|14776|14774|107
1643850580000|2022-02-03 01:09:40|14776.3|14774.3|14776.5|14774.5|14776.9|14774.9|14776|14774|31
1643850590000|2022-02-03 01:09:50|14776.6|14774.6|14777.9|14775.9|14778.5|14776.5|14776.4|14774.4|30
1643850600000|2022-02-03 01:10:00|14778.4|14776.4|14782.1|14780.1|14782.1|14780.1|14777.6|14775.6|58
1643850610000|2022-02-03 01:10:10|14782.3|14780.3|14786.5|14784.5|14787.4|14785.4|14781.9|14779.9|55
1643850620000|2022-02-03 01:10:20|14786.4|14784.4|14785.3|14783.3|14786.6|14784.6|14784.9|14782.9|18
1643850630000|2022-02-03 01:10:30|14785.4|14783.4|14787.3|14785.3|14787.9|14785.9|14785.4|14783.4|25
1643850640000|2022-02-03 01:10:40|14786.5|14784.5|14785.9|14783.9|14786.8|14784.8|14785.6|14783.6|7
1643850650000|2022-02-03 01:10:50|14785.8|14783.8|14785.8|14783.8|14785.8|14783.8|14785.3|14783.3|10
1643850660000|2022-02-03 01:11:00|14785.9|14783.9|14789|14787|14789|14787|14785.9|14783.9|35
1643850670000|2022-02-03 01:11:10|14788.3|14786.3|14795.5|14793.5|14798.6|14796.6|14787.9|14785.9|166
1643850680000|2022-02-03 01:11:20|14795.3|14793.3|14795|14793|14798.5|14796.5|14793.9|14791.9|40
1643850690000|2022-02-03 01:11:30|14795.3|14793.3|14795.4|14793.4|14795.6|14793.6|14794.4|14792.4|16
1643850700000|2022-02-03 01:11:40|14795.3|14793.3|14794|14792|14795.3|14793.3|14792.1|14790.1|32
1643850710000|2022-02-03 01:11:50|14793.5|14791.5|14794.1|14792.1|14794.5|14792.5|14792.3|14790.3|34
1643850720000|2022-02-03 01:12:00|14794|14792|14794|14792|14795|14793|14793.8|14791.8|19
1643850730000|2022-02-03 01:12:10|14793.6|14791.6|14793|14791|14793.6|14791.6|14792.3|14790.3|4
1643850740000|2022-02-03 01:12:20|14793.1|14791.1|14788.3|14786.3|14793.9|14791.9|14787.9|14785.9|115
1643850750000|2022-02-03 01:12:30|14788.4|14786.4|14787.8|14785.8|14789.3|14787.3|14787.6|14785.6|32
1643850760000|2022-02-03 01:12:40|14787.1|14785.1|14787.1|14785.1|14787.8|14785.8|14787|14785|23
1643850770000|2022-02-03 01:12:50|14787.5|14785.5|14787.9|14785.9|14788.6|14786.6|14787.1|14785.1|15
1643850780000|2022-02-03 01:13:00|14788|14786|14787.8|14785.8|14789|14787|14787.3|14785.3|8
1643850790000|2022-02-03 01:13:10|14787.4|14785.4|14789.1|14787.1|14789.1|14787.1|14787.3|14785.3|10
1643850800000|2022-02-03 01:13:20|14789.4|14787.4|14789.6|14787.6|14790.1|14788.1|14789|14787|14
1643850810000|2022-02-03 01:13:30|14789.8|14787.8|14789.6|14787.6|14789.8|14787.8|14788.5|14786.5|10
1643850820000|2022-02-03 01:13:40|14789.1|14787.1|14789|14787|14789.1|14787.1|14785.8|14783.8|58
1643850830000|2022-02-03 01:13:50|14788.9|14786.9|14789.6|14787.6|14789.6|14787.6|14787.5|14785.5|11
1643850840000|2022-02-03 01:14:00|14789.5|14787.5|14787.9|14785.9|14789.8|14787.8|14787.9|14785.9|9
1643850850000|2022-02-03 01:14:10|14788|14786|14787.4|14785.4|14788|14786|14786.8|14784.8|6
1643850860000|2022-02-03 01:14:20|14787.6|14785.6|14787.5|14785.5|14788.1|14786.1|14787.4|14785.4|18
1643850870000|2022-02-03 01:14:30|14786.8|14784.8|14788.3|14786.3|14788.3|14786.3|14786.5|14784.5|29
1643850880000|2022-02-03 01:14:40|14788.1|14786.1|14786.1|14784.1|14788.3|14786.3|14785.3|14783.3|98
1643850890000|2022-02-03 01:14:50|14786|14784|14785.1|14783.1|14786.1|14784.1|14785|14783|34
1643850900000|2022-02-03 01:15:00|14785|14783|14789.1|14787.1|14789.1|14787.1|14785|14783|28
1643850910000|2022-02-03 01:15:10|14789|14787|14789.6|14787.6|14789.8|14787.8|14787.5|14785.5|22
1643850920000|2022-02-03 01:15:20|14789.8|14787.8|14789.3|14787.3|14790.3|14788.3|14788.8|14786.8|8
1643850930000|2022-02-03 01:15:30|14790|14788|14787.8|14785.8|14790|14788|14787.3|14785.3|39
1643850940000|2022-02-03 01:15:40|14787.9|14785.9|14790.6|14788.6|14790.6|14788.6|14787.9|14785.9|6
1643850950000|2022-02-03 01:15:50|14790.8|14788.8|14790.4|14788.4|14791|14789|14789.9|14787.9|33
1643850960000|2022-02-03 01:16:00|14788.9|14786.9|14791.1|14789.1|14791.1|14789.1|14787.8|14785.8|43
1643850970000|2022-02-03 01:16:10|14791|14789|14789.8|14787.8|14791.6|14789.6|14789.6|14787.6|19
1643850980000|2022-02-03 01:16:20|14790|14788|14789.5|14787.5|14790.1|14788.1|14789.3|14787.3|10
1643850990000|2022-02-03 01:16:30|14789.6|14787.6|14789|14787|14789.9|14787.9|14788.6|14786.6|35
1643851000000|2022-02-03 01:16:40|14789.1|14787.1|14790|14788|14790.5|14788.5|14789.1|14787.1|18
1643851010000|2022-02-03 01:16:50|14790.1|14788.1|14789.8|14787.8|14790.1|14788.1|14789.6|14787.6|2
1643851020000|2022-02-03 01:17:00|14787.1|14785.1|14787.1|14785.1|14787.5|14785.5|14785.3|14783.3|61
1643851030000|2022-02-03 01:17:10|14787|14785|14787.1|14785.1|14788.5|14786.5|14786.5|14784.5|13
1643851040000|2022-02-03 01:17:20|14787|14785|14790.3|14788.3|14790.8|14788.8|14787|14785|14
1643851050000|2022-02-03 01:17:30|14790.1|14788.1|14788.8|14786.8|14790.1|14788.1|14788.5|14786.5|5
1643851060000|2022-02-03 01:17:40|14788.6|14786.6|14788.8|14786.8|14788.8|14786.8|14787.5|14785.5|2
1643851070000|2022-02-03 01:17:50|14789.3|14787.3|14788.9|14786.9|14789.3|14787.3|14788.8|14786.8|9
1643851080000|2022-02-03 01:18:00|14789|14787|14789.3|14787.3|14790|14788|14788.8|14786.8|8
1643851090000|2022-02-03 01:18:10|14789.1|14787.1|14790.3|14788.3|14790.9|14788.9|14789.1|14787.1|9
1643851100000|2022-02-03 01:18:20|14790.1|14788.1|14790.3|14788.3|14790.8|14788.8|14789.5|14787.5|4
1643851110000|2022-02-03 01:18:30|14790.1|14788.1|14789.9|14787.9|14790.1|14788.1|14789.1|14787.1|14
1643851120000|2022-02-03 01:18:40|14789.8|14787.8|14790|14788|14790.1|14788.1|14789.3|14787.3|1
1643851130000|2022-02-03 01:18:50|14789.9|14787.9|14786.3|14784.3|14789.9|14787.9|14785|14783|36
1643851140000|2022-02-03 01:19:00|14786.4|14784.4|14784|14782|14786.4|14784.4|14783.3|14781.3|10
1643851150000|2022-02-03 01:19:10|14784.9|14782.9|14779.6|14777.6|14784.9|14782.9|14779.6|14777.6|69
1643851160000|2022-02-03 01:19:20|14779.5|14777.5|14784.3|14782.3|14784.3|14782.3|14775.4|14773.4|192
1643851170000|2022-02-03 01:19:30|14782.6|14780.6|14781.5|14779.5|14783.4|14781.4|14781|14779|37
1643851180000|2022-02-03 01:19:40|14781.4|14779.4|14778.8|14776.8|14782.4|14780.4|14778.4|14776.4|32
1643851190000|2022-02-03 01:19:50|14778.6|14776.6|14780.4|14778.4|14781|14779|14778.5|14776.5|38
1643851200000|2022-02-03 01:20:00|14780.5|14778.5|14779.8|14777.8|14780.6|14778.6|14779|14777|20
1643851210000|2022-02-03 01:20:10|14779.9|14777.9|14784.8|14782.8|14786|14784|14779.9|14777.9|39
1643851220000|2022-02-03 01:20:20|14784.9|14782.9|14788.4|14786.4|14791.5|14789.5|14784.6|14782.6|88
1643851230000|2022-02-03 01:20:30|14788.1|14786.1|14787.8|14785.8|14788.9|14786.9|14787.1|14785.1|15
1643851240000|2022-02-03 01:20:40|14788.1|14786.1|14787.4|14785.4|14788.1|14786.1|14786.8|14784.8|8
1643851250000|2022-02-03 01:20:50|14787.3|14785.3|14790|14788|14791|14789|14785|14783|28
1643851260000|2022-02-03 01:21:00|14787.8|14785.8|14786.3|14784.3|14787.8|14785.8|14785.9|14783.9|54
1643851270000|2022-02-03 01:21:10|14786.1|14784.1|14785.1|14783.1|14786.1|14784.1|14783.4|14781.4|14
1643851280000|2022-02-03 01:21:20|14785.4|14783.4|14785.4|14783.4|14785.9|14783.9|14785|14783|11
1643851290000|2022-02-03 01:21:30|14785.3|14783.3|14784.4|14782.4|14785.4|14783.4|14784.3|14782.3|7
1643851300000|2022-02-03 01:21:40|14784.5|14782.5|14785.8|14783.8|14785.8|14783.8|14784.3|14782.3|6
1643851310000|2022-02-03 01:21:50|14786.8|14784.8|14785.6|14783.6|14786.8|14784.8|14785|14783|6
1643851320000|2022-02-03 01:22:00|14785.8|14783.8|14784|14782|14786.3|14784.3|14784|14782|7
1643851330000|2022-02-03 01:22:10|14783.5|14781.5|14783.9|14781.9|14784.1|14782.1|14782.8|14780.8|16
1643851340000|2022-02-03 01:22:20|14783.1|14781.1|14780|14778|14785.1|14783.1|14780|14778|38
1643851350000|2022-02-03 01:22:30|14780.3|14778.3|14781.3|14779.3|14782.1|14780.1|14780.3|14778.3|18
1643851360000|2022-02-03 01:22:40|14780.8|14778.8|14782.3|14780.3|14782.3|14780.3|14780.8|14778.8|7
1643851370000|2022-02-03 01:22:50|14782.5|14780.5|14783.4|14781.4|14784.6|14782.6|14782.5|14780.5|11
1643851380000|2022-02-03 01:23:00|14783.5|14781.5|14784|14782|14784.1|14782.1|14783.1|14781.1|4
1643851390000|2022-02-03 01:23:10|14784.6|14782.6|14785.3|14783.3|14785.3|14783.3|14784.1|14782.1|9
1643851400000|2022-02-03 01:23:20|14785.4|14783.4|14786|14784|14786.6|14784.6|14785.4|14783.4|9
1643851410000|2022-02-03 01:23:30|14785.6|14783.6|14784.3|14782.3|14786|14784|14784.3|14782.3|7
1643851420000|2022-02-03 01:23:40|14784.1|14782.1|14784.8|14782.8|14785.6|14783.6|14781.4|14779.4|72
1643851430000|2022-02-03 01:23:50|14784.9|14782.9|14784.5|14782.5|14784.9|14782.9|14784.1|14782.1|0
1643851440000|2022-02-03 01:24:00|14784.6|14782.6|14785.1|14783.1|14785.9|14783.9|14784.6|14782.6|2
1643851450000|2022-02-03 01:24:10|14784.9|14782.9|14783.9|14781.9|14785.1|14783.1|14783.9|14781.9|9
1643851460000|2022-02-03 01:24:20|14784|14782|14786.1|14784.1|14786.5|14784.5|14784|14782|19
1643851470000|2022-02-03 01:24:30|14786.3|14784.3|14788.5|14786.5|14789.3|14787.3|14786.3|14784.3|16
1643851480000|2022-02-03 01:24:40|14788.3|14786.3|14787.6|14785.6|14788.3|14786.3|14787.1|14785.1|20
1643851490000|2022-02-03 01:24:50|14787.8|14785.8|14787.4|14785.4|14788.5|14786.5|14787.3|14785.3|19
1643851500000|2022-02-03 01:25:00|14787.5|14785.5|14788.9|14786.9|14789.4|14787.4|14787.4|14785.4|12
1643851510000|2022-02-03 01:25:10|14788.8|14786.8|14789.4|14787.4|14790.4|14788.4|14788.1|14786.1|54
1643851520000|2022-02-03 01:25:20|14789.3|14787.3|14789.1|14787.1|14789.3|14787.3|14788.5|14786.5|6
1643851530000|2022-02-03 01:25:30|14791.5|14789.5|14792|14790|14793|14791|14790.9|14788.9|71
1643851540000|2022-02-03 01:25:40|14792.1|14790.1|14792.9|14790.9|14793.3|14791.3|14791.9|14789.9|11
1643851550000|2022-02-03 01:25:50|14792.8|14790.8|14791.8|14789.8|14793.6|14791.6|14791.5|14789.5|19
1643851560000|2022-02-03 01:26:00|14791.3|14789.3|14790.6|14788.6|14791.3|14789.3|14789.9|14787.9|29
1643851570000|2022-02-03 01:26:10|14790.8|14788.8|14790.4|14788.4|14790.9|14788.9|14788.6|14786.6|37
1643851580000|2022-02-03 01:26:20|14790|14788|14788.3|14786.3|14790.1|14788.1|14788.3|14786.3|23
1643851590000|2022-02-03 01:26:30|14788.1|14786.1|14786.3|14784.3|14788.1|14786.1|14786.3|14784.3|10
1643851600000|2022-02-03 01:26:40|14786.1|14784.1|14788|14786|14788.8|14786.8|14786.1|14784.1|11
1643851610000|2022-02-03 01:26:50|14788.1|14786.1|14788.9|14786.9|14789.3|14787.3|14788|14786|3
1643851620000|2022-02-03 01:27:00|14788.8|14786.8|14788.4|14786.4|14789.3|14787.3|14788.1|14786.1|10
1643851630000|2022-02-03 01:27:10|14788|14786|14788.3|14786.3|14788.6|14786.6|14787.9|14785.9|4
1643851640000|2022-02-03 01:27:20|14788.4|14786.4|14788|14786|14788.5|14786.5|14787.5|14785.5|6
1643851650000|2022-02-03 01:27:30|14787.6|14785.6|14789|14787|14789|14787|14787.6|14785.6|13
1643851660000|2022-02-03 01:27:40|14788.9|14786.9|14788.6|14786.6|14789|14787|14788.5|14786.5|2
1643851670000|2022-02-03 01:27:50|14788.8|14786.8|14788.9|14786.9|14789.3|14787.3|14788.6|14786.6|18
1643851680000|2022-02-03 01:28:00|14789.1|14787.1|14784.4|14782.4|14789.1|14787.1|14782.4|14780.4|44
1643851690000|2022-02-03 01:28:10|14784.9|14782.9|14784.9|14782.9|14785.3|14783.3|14784.5|14782.5|10
1643851700000|2022-02-03 01:28:20|14785|14783|14783.6|14781.6|14786.3|14784.3|14783.4|14781.4|47
1643851710000|2022-02-03 01:28:30|14784.1|14782.1|14786.1|14784.1|14786.1|14784.1|14784.1|14782.1|5
1643851720000|2022-02-03 01:28:40|14786.3|14784.3|14785.1|14783.1|14786.8|14784.8|14784.9|14782.9|21
1643851730000|2022-02-03 01:28:50|14785|14783|14786|14784|14786|14784|14784.9|14782.9|7
1643851740000|2022-02-03 01:29:00|14785.9|14783.9|14782.5|14780.5|14786|14784|14782.3|14780.3|24
1643851750000|2022-02-03 01:29:10|14782.6|14780.6|14784.5|14782.5|14784.6|14782.6|14782.6|14780.6|8
1643851760000|2022-02-03 01:29:20|14784.9|14782.9|14785.1|14783.1|14786.6|14784.6|14784.9|14782.9|18
1643851770000|2022-02-03 01:29:30|14785.5|14783.5|14786|14784|14786.8|14784.8|14785.5|14783.5|7
1643851780000|2022-02-03 01:29:40|14786.1|14784.1|14786.6|14784.6|14786.6|14784.6|14786|14784|0
1643851790000|2022-02-03 01:29:50|14787.5|14785.5|14787.3|14785.3|14787.5|14785.5|14787|14785|2
1643851800000|2022-02-03 01:30:00|14786.6|14784.6|14786|14784|14786.8|14784.8|14786|14784|1
1643851810000|2022-02-03 01:30:10|14786.1|14784.1|14788.1|14786.1|14788.4|14786.4|14786.1|14784.1|11
1643851820000|2022-02-03 01:30:20|14788.3|14786.3|14788|14786|14788.4|14786.4|14787.8|14785.8|8
1643851830000|2022-02-03 01:30:30|14788.1|14786.1|14788.8|14786.8|14789.3|14787.3|14788.1|14786.1|2
1643851840000|2022-02-03 01:30:40|14788.5|14786.5|14785.9|14783.9|14788.6|14786.6|14785.9|14783.9|11
1643851850000|2022-02-03 01:30:50|14786|14784|14786.6|14784.6|14786.8|14784.8|14785.6|14783.6|4
1643851860000|2022-02-03 01:31:00|14786.9|14784.9|14788.4|14786.4|14788.5|14786.5|14786.9|14784.9|9
1643851870000|2022-02-03 01:31:10|14787.8|14785.8|14787.4|14785.4|14787.9|14785.9|14787.1|14785.1|11
1643851880000|2022-02-03 01:31:20|14787.1|14785.1|14788.3|14786.3|14788.5|14786.5|14787.1|14785.1|4
1643851890000|2022-02-03 01:31:30|14788.4|14786.4|14787.6|14785.6|14788.5|14786.5|14787.6|14785.6|3
1643851900000|2022-02-03 01:31:40|14787.8|14785.8|14786.6|14784.6|14787.9|14785.9|14786.1|14784.1|6
1643851910000|2022-02-03 01:31:50|14786.5|14784.5|14786.6|14784.6|14787|14785|14786.5|14784.5|1
1643851920000|2022-02-03 01:32:00|14785.9|14783.9|14788.4|14786.4|14788.4|14786.4|14785.9|14783.9|5
1643851930000|2022-02-03 01:32:10|14787.9|14785.9|14787.6|14785.6|14788|14786|14787.3|14785.3|3
1643851940000|2022-02-03 01:32:20|14787.5|14785.5|14788|14786|14788.1|14786.1|14787.5|14785.5|2
1643851950000|2022-02-03 01:32:30|14787.4|14785.4|14787.3|14785.3|14787.4|14785.4|14786|14784|14
1643851960000|2022-02-03 01:32:40|14787.4|14785.4|14785.9|14783.9|14787.4|14785.4|14785.9|14783.9|3
1643851970000|2022-02-03 01:32:50|14785.8|14783.8|14785.9|14783.9|14786.1|14784.1|14783.8|14781.8|29
1643851980000|2022-02-03 01:33:00|14786.4|14784.4|14786.9|14784.9|14787.8|14785.8|14786.4|14784.4|10
1643851990000|2022-02-03 01:33:10|14786.6|14784.6|14785.3|14783.3|14786.6|14784.6|14784.4|14782.4|9
1643852000000|2022-02-03 01:33:20|14785.4|14783.4|14785|14783|14785.9|14783.9|14784.6|14782.6|5
1643852010000|2022-02-03 01:33:30|14785.1|14783.1|14784.4|14782.4|14785.1|14783.1|14784|14782|8
1643852020000|2022-02-03 01:33:40|14784.5|14782.5|14784.4|14782.4|14784.6|14782.6|14784|14782|3
1643852030000|2022-02-03 01:33:50|14784.5|14782.5|14785.9|14783.9|14785.9|14783.9|14784.5|14782.5|6
1643852040000|2022-02-03 01:34:00|14786.5|14784.5|14784.6|14782.6|14787.4|14785.4|14784.6|14782.6|12
1643852050000|2022-02-03 01:34:10|14785|14783|14784.9|14782.9|14785|14783|14784.3|14782.3|5
1643852060000|2022-02-03 01:34:20|14785|14783|14786.1|14784.1|14786.3|14784.3|14785|14783|2
1643852070000|2022-02-03 01:34:30|14786.8|14784.8|14785.6|14783.6|14786.8|14784.8|14785.1|14783.1|5
1643852080000|2022-02-03 01:34:40|14785.5|14783.5|14785.9|14783.9|14786.4|14784.4|14785.3|14783.3|4
1643852090000|2022-02-03 01:34:50|14785.6|14783.6|14785.9|14783.9|14785.9|14783.9|14785.5|14783.5|3
1643852100000|2022-02-03 01:35:00|14786.3|14784.3|14786.4|14784.4|14786.5|14784.5|14785.9|14783.9|6
1643852110000|2022-02-03 01:35:10|14786.6|14784.6|14787.3|14785.3|14788.4|14786.4|14786.3|14784.3|13
1643852120000|2022-02-03 01:35:20|14787.4|14785.4|14787.8|14785.8|14787.9|14785.9|14787.3|14785.3|2
1643852130000|2022-02-03 01:35:30|14787.4|14785.4|14787.3|14785.3|14787.6|14785.6|14787.1|14785.1|1
1643852140000|2022-02-03 01:35:40|14787|14785|14785.3|14783.3|14787|14785|14785.3|14783.3|4
1643852150000|2022-02-03 01:35:50|14785.4|14783.4|14785.5|14783.5|14786|14784|14785.4|14783.4|2
1643852160000|2022-02-03 01:36:00|14785.6|14783.6|14786.4|14784.4|14787|14785|14785.6|14783.6|8
1643852180000|2022-02-03 01:36:20|14787.3|14785.3|14788.9|14786.9|14788.9|14786.9|14786.9|14784.9|7
1643852190000|2022-02-03 01:36:30|14789|14787|14790.5|14788.5|14791.8|14789.8|14789|14787|45
1643852200000|2022-02-03 01:36:40|14790.6|14788.6|14790.8|14788.8|14790.8|14788.8|14790.1|14788.1|7
1643852210000|2022-02-03 01:36:50|14790.9|14788.9|14787|14785|14791.4|14789.4|14786.5|14784.5|40
1643852220000|2022-02-03 01:37:00|14787.1|14785.1|14787.4|14785.4|14787.9|14785.9|14787.1|14785.1|9
1643852230000|2022-02-03 01:37:10|14787.5|14785.5|14788.9|14786.9|14788.9|14786.9|14787.5|14785.5|4
1643852240000|2022-02-03 01:37:20|14789|14787|14790.1|14788.1|14790.4|14788.4|14788.8|14786.8|4
1643852250000|2022-02-03 01:37:30|14789.6|14787.6|14791.9|14789.9|14791.9|14789.9|14789.5|14787.5|14
1643852260000|2022-02-03 01:37:40|14792.1|14790.1|14791.9|14789.9|14792.6|14790.6|14791.6|14789.6|20
1643852270000|2022-02-03 01:37:50|14792|14790|14791.5|14789.5|14793.8|14791.8|14791.5|14789.5|25
1643852280000|2022-02-03 01:38:00|14791.4|14789.4|14792.4|14790.4|14792.9|14790.9|14791.4|14789.4|9
1643852290000|2022-02-03 01:38:10|14792.5|14790.5|14791.4|14789.4|14792.8|14790.8|14791.4|14789.4|10
1643852300000|2022-02-03 01:38:20|14791.1|14789.1|14791.5|14789.5|14791.5|14789.5|14791|14789|2
1643852310000|2022-02-03 01:38:30|14791.4|14789.4|14793.1|14791.1|14793.1|14791.1|14790.9|14788.9|22
1643852320000|2022-02-03 01:38:40|14793|14791|14793.5|14791.5|14795.3|14793.3|14792.8|14790.8|54
1643852330000|2022-02-03 01:38:50|14793.6|14791.6|14793.8|14791.8|14794|14792|14792.5|14790.5|28
1643852340000|2022-02-03 01:39:00|14793.6|14791.6|14795.3|14793.3|14795.5|14793.5|14793.6|14791.6|30
1643852350000|2022-02-03 01:39:10|14795.1|14793.1|14797.5|14795.5|14797.5|14795.5|14794.9|14792.9|37
1643852360000|2022-02-03 01:39:20|14797.9|14795.9|14798.5|14796.5|14799.1|14797.1|14797.1|14795.1|57
1643852370000|2022-02-03 01:39:30|14798.8|14796.8|14797.9|14795.9|14799|14797|14797.1|14795.1|31
1643852380000|2022-02-03 01:39:40|14797.8|14795.8|14797.4|14795.4|14797.8|14795.8|14796.4|14794.4|20
1643852390000|2022-02-03 01:39:50|14797.5|14795.5|14798.8|14796.8|14799|14797|14797.5|14795.5|5
1643852400000|2022-02-03 01:40:00|14798.9|14796.9|14796.5|14794.5|14799.3|14797.3|14796.5|14794.5|10
1643852410000|2022-02-03 01:40:10|14796.6|14794.6|14798.5|14796.5|14798.8|14796.8|14796.6|14794.6|9
1643852420000|2022-02-03 01:40:20|14798.6|14796.6|14798|14796|14799.3|14797.3|14797.9|14795.9|6
1643852430000|2022-02-03 01:40:30|14797.9|14795.9|14797.1|14795.1|14798.3|14796.3|14797.1|14795.1|15
1643852440000|2022-02-03 01:40:40|14796.8|14794.8|14794.5|14792.5|14796.8|14794.8|14794.4|14792.4|43
1643852450000|2022-02-03 01:40:50|14794.6|14792.6|14795.6|14793.6|14796.1|14794.1|14794.3|14792.3|22
1643852460000|2022-02-03 01:41:00|14795.8|14793.8|14795.9|14793.9|14796|14794|14794.9|14792.9|26
1643852470000|2022-02-03 01:41:10|14796|14794|14795.5|14793.5|14796.5|14794.5|14795.3|14793.3|9
1643852480000|2022-02-03 01:41:20|14795.9|14793.9|14795.6|14793.6|14795.9|14793.9|14795.6|14793.6|1
1643852490000|2022-02-03 01:41:30|14795.8|14793.8|14795.8|14793.8|14795.8|14793.8|14795.6|14793.6|8
1643852500000|2022-02-03 01:41:40|14795.6|14793.6|14795.3|14793.3|14795.6|14793.6|14795.3|14793.3|2
1643852510000|2022-02-03 01:41:50|14795.1|14793.1|14795.9|14793.9|14796|14794|14793.4|14791.4|26
1643852520000|2022-02-03 01:42:00|14796.3|14794.3|14797.3|14795.3|14798.1|14796.1|14796.3|14794.3|35
1643852530000|2022-02-03 01:42:10|14797|14795|14796.4|14794.4|14797|14795|14796.4|14794.4|2
1643852540000|2022-02-03 01:42:20|14796.5|14794.5|14795.6|14793.6|14796.6|14794.6|14795.6|14793.6|4
1643852550000|2022-02-03 01:42:30|14795.8|14793.8|14797.1|14795.1|14797.3|14795.3|14795.8|14793.8|10
1643852560000|2022-02-03 01:42:40|14796.5|14794.5|14797.1|14795.1|14797.8|14795.8|14796.5|14794.5|11
1643852570000|2022-02-03 01:42:50|14797|14795|14797.1|14795.1|14798.5|14796.5|14797|14795|43
1643852580000|2022-02-03 01:43:00|14796.8|14794.8|14797|14795|14797.3|14795.3|14796.4|14794.4|11
1643852590000|2022-02-03 01:43:10|14797.1|14795.1|14797.3|14795.3|14797.3|14795.3|14796.6|14794.6|14
1643852600000|2022-02-03 01:43:20|14797.4|14795.4|14797.8|14795.8|14798.1|14796.1|14797.1|14795.1|9
1643852610000|2022-02-03 01:43:30|14797.5|14795.5|14797.1|14795.1|14797.6|14795.6|14796.8|14794.8|8
1643852620000|2022-02-03 01:43:40|14797.3|14795.3|14797.1|14795.1|14797.4|14795.4|14797|14795|3
1643852630000|2022-02-03 01:43:50|14797|14795|14797|14795|14797.1|14795.1|14796.1|14794.1|14
1643852640000|2022-02-03 01:44:00|14796.6|14794.6|14798|14796|14798.1|14796.1|14796.5|14794.5|6
1643852650000|2022-02-03 01:44:10|14798.1|14796.1|14798.3|14796.3|14799.3|14797.3|14798|14796|13
1643852660000|2022-02-03 01:44:20|14799.1|14797.1|14800.8|14798.8|14800.8|14798.8|14799.1|14797.1|32
1643852670000|2022-02-03 01:44:30|14800.6|14798.6|14802.3|14800.3|14802.6|14800.6|14800.4|14798.4|73
1643852680000|2022-02-03 01:44:40|14802.1|14800.1|14802.6|14800.6|14803.4|14801.4|14801.4|14799.4|73
1643852690000|2022-02-03 01:44:50|14802.9|14800.9|14802.8|14800.8|14803.1|14801.1|14802.8|14800.8|5
1643852700000|2022-02-03 01:45:00|14802.5|14800.5|14803|14801|14803.3|14801.3|14802|14800|25
1643852710000|2022-02-03 01:45:10|14803.1|14801.1|14802.5|14800.5|14803.1|14801.1|14802.1|14800.1|7
1643852720000|2022-02-03 01:45:20|14802.4|14800.4|14801.1|14799.1|14802.4|14800.4|14800.8|14798.8|14
1643852730000|2022-02-03 01:45:30|14801|14799|14801.8|14799.8|14802.3|14800.3|14800.9|14798.9|11
1643852740000|2022-02-03 01:45:40|14801.9|14799.9|14801.6|14799.6|14802|14800|14801.6|14799.6|4
1643852750000|2022-02-03 01:45:50|14801.4|14799.4|14800.9|14798.9|14801.5|14799.5|14800|14798|13
1643852760000|2022-02-03 01:46:00|14801.3|14799.3|14800.4|14798.4|14801.4|14799.4|14800.3|14798.3|4
1643852770000|2022-02-03 01:46:10|14800.1|14798.1|14801.5|14799.5|14801.5|14799.5|14800.1|14798.1|9
1643852780000|2022-02-03 01:46:20|14801.6|14799.6|14801.4|14799.4|14801.8|14799.8|14800.9|14798.9|10
1643852790000|2022-02-03 01:46:30|14801|14799|14798|14796|14801|14799|14798|14796|40
1643852800000|2022-02-03 01:46:40|14797.8|14795.8|14799.3|14797.3|14799.3|14797.3|14796.5|14794.5|20
1643852810000|2022-02-03 01:46:50|14799|14797|14799.3|14797.3|14800.4|14798.4|14798.9|14796.9|13
1643852820000|2022-02-03 01:47:00|14799.6|14797.6|14799.3|14797.3|14799.8|14797.8|14798|14796|2
1643852830000|2022-02-03 01:47:10|14799.4|14797.4|14799.9|14797.9|14800.3|14798.3|14799.4|14797.4|2
1643852840000|2022-02-03 01:47:20|14800|14798|14799.9|14797.9|14800.1|14798.1|14799.9|14797.9|0
1643852850000|2022-02-03 01:47:30|14800|14798|14798|14796|14800|14798|14798|14796|11
1643852860000|2022-02-03 01:47:40|14797.9|14795.9|14797.9|14795.9|14798.9|14796.9|14797.9|14795.9|6
1643852870000|2022-02-03 01:47:50|14797.6|14795.6|14798.3|14796.3|14798.5|14796.5|14797.6|14795.6|4
1643852880000|2022-02-03 01:48:00|14798.1|14796.1|14798.5|14796.5|14798.8|14796.8|14798|14796|2
1643852890000|2022-02-03 01:48:10|14799.1|14797.1|14800|14798|14800|14798|14799.1|14797.1|6
1643852900000|2022-02-03 01:48:20|14799.9|14797.9|14798.6|14796.6|14800|14798|14798.6|14796.6|8
1643852910000|2022-02-03 01:48:30|14798.5|14796.5|14796.3|14794.3|14798.6|14796.6|14796.3|14794.3|17
1643852920000|2022-02-03 01:48:40|14796.1|14794.1|14795.6|14793.6|14796.8|14794.8|14795.5|14793.5|8
1643852930000|2022-02-03 01:48:50|14795.5|14793.5|14794.9|14792.9|14795.5|14793.5|14794.8|14792.8|12
1643852940000|2022-02-03 01:49:00|14794.8|14792.8|14795.1|14793.1|14795.1|14793.1|14793.4|14791.4|14
1643852950000|2022-02-03 01:49:10|14794.8|14792.8|14797|14795|14797|14795|14793.9|14791.9|15
1643852960000|2022-02-03 01:49:20|14796.8|14794.8|14790.6|14788.6|14796.8|14794.8|14790.6|14788.6|33
1643852970000|2022-02-03 01:49:30|14790.5|14788.5|14790|14788|14790.5|14788.5|14786.3|14784.3|61
1643852980000|2022-02-03 01:49:40|14790.1|14788.1|14786.3|14784.3|14790.1|14788.1|14786.1|14784.1|31
1643852990000|2022-02-03 01:49:50|14786.4|14784.4|14788.5|14786.5|14788.8|14786.8|14786.3|14784.3|16
1643853000000|2022-02-03 01:50:00|14788.6|14786.6|14790.5|14788.5|14790.5|14788.5|14788.4|14786.4|6
1643853010000|2022-02-03 01:50:10|14790.6|14788.6|14790.5|14788.5|14790.9|14788.9|14790.1|14788.1|14
1643853020000|2022-02-03 01:50:20|14790.4|14788.4|14790.9|14788.9|14791.3|14789.3|14789.9|14787.9|12
1643853030000|2022-02-03 01:50:30|14791|14789|14790.9|14788.9|14791|14789|14790.5|14788.5|4
1643853040000|2022-02-03 01:50:40|14790.8|14788.8|14790.3|14788.3|14790.9|14788.9|14790.1|14788.1|4
1643853050000|2022-02-03 01:50:50|14790.1|14788.1|14788.6|14786.6|14790.1|14788.1|14788.3|14786.3|27
1643853060000|2022-02-03 01:51:00|14788.5|14786.5|14791.9|14789.9|14792|14790|14787.4|14785.4|46
1643853070000|2022-02-03 01:51:10|14791.8|14789.8|14791.3|14789.3|14792.4|14790.4|14790.9|14788.9|27
1643853080000|2022-02-03 01:51:20|14791|14789|14790.6|14788.6|14791|14789|14788.6|14786.6|5
1643853090000|2022-02-03 01:51:30|14790.5|14788.5|14791.5|14789.5|14791.5|14789.5|14790.4|14788.4|4
1643853100000|2022-02-03 01:51:40|14791.4|14789.4|14791.4|14789.4|14791.4|14789.4|14790.5|14788.5|4
1643853110000|2022-02-03 01:51:50|14791.3|14789.3|14791.6|14789.6|14792|14790|14791.1|14789.1|9
1643853120000|2022-02-03 01:52:00|14791.5|14789.5|14792.5|14790.5|14792.9|14790.9|14791|14789|8
1643853130000|2022-02-03 01:52:10|14792.4|14790.4|14792.6|14790.6|14793|14791|14792.4|14790.4|5
1643853140000|2022-02-03 01:52:20|14792.5|14790.5|14792.1|14790.1|14792.8|14790.8|14791.4|14789.4|15
1643853150000|2022-02-03 01:52:30|14792.8|14790.8|14791.4|14789.4|14792.8|14790.8|14790.6|14788.6|9
1643853160000|2022-02-03 01:52:40|14791.5|14789.5|14792.4|14790.4|14792.8|14790.8|14791.5|14789.5|21
1643853170000|2022-02-03 01:52:50|14792.1|14790.1|14792.4|14790.4|14792.8|14790.8|14791.5|14789.5|4
1643853180000|2022-02-03 01:53:00|14792.3|14790.3|14790.4|14788.4|14792.4|14790.4|14790.4|14788.4|16
1643853190000|2022-02-03 01:53:10|14790.6|14788.6|14792.1|14790.1|14792.5|14790.5|14790.5|14788.5|18
1643853200000|2022-02-03 01:53:20|14792.3|14790.3|14791.4|14789.4|14792.4|14790.4|14790.8|14788.8|2
1643853210000|2022-02-03 01:53:30|14791.5|14789.5|14791.1|14789.1|14791.5|14789.5|14790.8|14788.8|2
1643853220000|2022-02-03 01:53:40|14791|14789|14790.6|14788.6|14791.1|14789.1|14790.3|14788.3|9
1643853230000|2022-02-03 01:53:50|14790.5|14788.5|14792.4|14790.4|14792.4|14790.4|14790.3|14788.3|29
1643853240000|2022-02-03 01:54:00|14792.3|14790.3|14793.4|14791.4|14793.4|14791.4|14792|14790|7
1643853250000|2022-02-03 01:54:10|14793|14791|14793|14791|14793.6|14791.6|14792.5|14790.5|11
1643853260000|2022-02-03 01:54:20|14792.9|14790.9|14791.1|14789.1|14792.9|14790.9|14790.9|14788.9|8
1643853270000|2022-02-03 01:54:30|14791|14789|14792.1|14790.1|14792.3|14790.3|14790.6|14788.6|2
1643853280000|2022-02-03 01:54:40|14792|14790|14789.8|14787.8|14792|14790|14789.5|14787.5|13
1643853290000|2022-02-03 01:54:50|14789.9|14787.9|14791|14789|14791|14789|14789.5|14787.5|26
1643853300000|2022-02-03 01:55:00|14790.9|14788.9|14790|14788|14792.1|14790.1|14789.8|14787.8|18
1643853310000|2022-02-03 01:55:10|14789.9|14787.9|14790|14788|14790.4|14788.4|14789.5|14787.5|6
1643853320000|2022-02-03 01:55:20|14790.1|14788.1|14790.6|14788.6|14790.6|14788.6|14789.9|14787.9|3
1643853330000|2022-02-03 01:55:30|14790.5|14788.5|14790.4|14788.4|14790.9|14788.9|14790.4|14788.4|3
1643853340000|2022-02-03 01:55:40|14790.5|14788.5|14788|14786|14790.5|14788.5|14787.1|14785.1|72
1643853350000|2022-02-03 01:55:50|14787.9|14785.9|14787.9|14785.9|14788.3|14786.3|14787.9|14785.9|2
1643853360000|2022-02-03 01:56:00|14789.4|14787.4|14790.3|14788.3|14790.4|14788.4|14788.9|14786.9|33
1643853370000|2022-02-03 01:56:10|14790.4|14788.4|14790.1|14788.1|14790.4|14788.4|14789.6|14787.6|5
1643853380000|2022-02-03 01:56:20|14790.3|14788.3|14790.1|14788.1|14790.4|14788.4|14789.5|14787.5|8
1643853390000|2022-02-03 01:56:30|14789.8|14787.8|14787.1|14785.1|14789.8|14787.8|14786.5|14784.5|34
1643853400000|2022-02-03 01:56:40|14786.4|14784.4|14784.6|14782.6|14786.6|14784.6|14783.5|14781.5|49
1643853410000|2022-02-03 01:56:50|14784.8|14782.8|14785|14783|14785.3|14783.3|14784.5|14782.5|7
1643853420000|2022-02-03 01:57:00|14784.9|14782.9|14783.1|14781.1|14785.9|14783.9|14783.1|14781.1|26
1643853430000|2022-02-03 01:57:10|14783|14781|14779.9|14777.9|14783.1|14781.1|14778.4|14776.4|87
1643853440000|2022-02-03 01:57:20|14779.8|14777.8|14781.1|14779.1|14781.1|14779.1|14778.5|14776.5|15
1643853450000|2022-02-03 01:57:30|14782|14780|14782|14780|14783|14781|14781.5|14779.5|19
1643853460000|2022-02-03 01:57:40|14782.1|14780.1|14782.6|14780.6|14782.6|14780.6|14781.3|14779.3|4
1643853470000|2022-02-03 01:57:50|14782.5|14780.5|14782.5|14780.5|14783.5|14781.5|14782.3|14780.3|10
1643853480000|2022-02-03 01:58:00|14783|14781|14782.9|14780.9|14783.3|14781.3|14782.8|14780.8|8
1643853490000|2022-02-03 01:58:10|14782.8|14780.8|14783.6|14781.6|14783.6|14781.6|14781.4|14779.4|24
1643853500000|2022-02-03 01:58:20|14783.5|14781.5|14783.3|14781.3|14783.5|14781.5|14783.1|14781.1|7
1643853510000|2022-02-03 01:58:30|14783.1|14781.1|14782|14780|14783.3|14781.3|14781.6|14779.6|10
1643853520000|2022-02-03 01:58:40|14781.9|14779.9|14781|14779|14782.1|14780.1|14780.4|14778.4|17
1643853530000|2022-02-03 01:58:50|14780.9|14778.9|14782.6|14780.6|14782.8|14780.8|14780.3|14778.3|19
1643853540000|2022-02-03 01:59:00|14782.4|14780.4|14787.6|14785.6|14788.1|14786.1|14782.4|14780.4|67
1643853550000|2022-02-03 01:59:10|14787.3|14785.3|14787|14785|14787.9|14785.9|14787|14785|12
1643853560000|2022-02-03 01:59:20|14787.1|14785.1|14784.8|14782.8|14787.1|14785.1|14784.1|14782.1|8
1643853570000|2022-02-03 01:59:30|14784.6|14782.6|14786.3|14784.3|14786.3|14784.3|14784.4|14782.4|9
1643853580000|2022-02-03 01:59:40|14786.4|14784.4|14785.5|14783.5|14786.4|14784.4|14785|14783|25
1643853590000|2022-02-03 01:59:50|14785.6|14783.6|14785.5|14783.5|14786.9|14784.9|14785.5|14783.5|16
1643853600000|2022-02-03 02:00:00|14785.4|14783.4|14783.1|14781.1|14786.4|14784.4|14783.1|14781.1|61
1643853610000|2022-02-03 02:00:10|14783|14781|14784.1|14782.1|14784.1|14782.1|14782.8|14780.8|8
1643853620000|2022-02-03 02:00:20|14784|14782|14784.6|14782.6|14784.9|14782.9|14784|14782|4
1643853630000|2022-02-03 02:00:30|14784.5|14782.5|14785.1|14783.1|14785.1|14783.1|14784.4|14782.4|1
1643853640000|2022-02-03 02:00:40|14785.6|14783.6|14785.1|14783.1|14785.6|14783.6|14784.6|14782.6|5
1643853650000|2022-02-03 02:00:50|14785|14783|14785.1|14783.1|14785.4|14783.4|14784.6|14782.6|2
1643853660000|2022-02-03 02:01:00|14785|14783|14785.1|14783.1|14785.3|14783.3|14785|14783|1
1643853670000|2022-02-03 02:01:10|14785.8|14783.8|14784.4|14782.4|14785.9|14783.9|14784.1|14782.1|17
1643853680000|2022-02-03 02:01:20|14784.5|14782.5|14785.8|14783.8|14785.8|14783.8|14784.3|14782.3|3
1643853690000|2022-02-03 02:01:30|14785.6|14783.6|14784|14782|14786.3|14784.3|14784|14782|2
1643853700000|2022-02-03 02:01:40|14783.9|14781.9|14783.9|14781.9|14785|14783|14783.9|14781.9|6
1643853710000|2022-02-03 02:01:50|14784|14782|14783.5|14781.5|14784|14782|14783.3|14781.3|4
1643853720000|2022-02-03 02:02:00|14783.9|14781.9|14782.9|14780.9|14783.9|14781.9|14782.9|14780.9|8
1643853730000|2022-02-03 02:02:10|14783|14781|14782.4|14780.4|14783|14781|14781.6|14779.6|18
1643853740000|2022-02-03 02:02:20|14782.3|14780.3|14782|14780|14782.3|14780.3|14781.9|14779.9|5
1643853750000|2022-02-03 02:02:30|14781.9|14779.9|14782.3|14780.3|14782.4|14780.4|14781.8|14779.8|7
1643853760000|2022-02-03 02:02:40|14781.8|14779.8|14782.4|14780.4|14782.4|14780.4|14781.8|14779.8|7
1643853770000|2022-02-03 02:02:50|14782.9|14780.9|14783|14781|14783.5|14781.5|14782.5|14780.5|10
1643853780000|2022-02-03 02:03:00|14782.9|14780.9|14782.9|14780.9|14783.8|14781.8|14782.6|14780.6|13
1643853790000|2022-02-03 02:03:10|14782.8|14780.8|14782.4|14780.4|14782.8|14780.8|14781.5|14779.5|11
1643853800000|2022-02-03 02:03:20|14782.9|14780.9|14782.4|14780.4|14783|14781|14782.4|14780.4|3
1643853810000|2022-02-03 02:03:30|14782.6|14780.6|14782.5|14780.5|14782.6|14780.6|14782.1|14780.1|7
1643853820000|2022-02-03 02:03:40|14782.4|14780.4|14782.3|14780.3|14782.4|14780.4|14782.1|14780.1|0
1643853830000|2022-02-03 02:03:50|14782.5|14780.5|14782.8|14780.8|14782.8|14780.8|14782.4|14780.4|16
1643853840000|2022-02-03 02:04:00|14782.6|14780.6|14784|14782|14784.1|14782.1|14782.6|14780.6|7
1643853850000|2022-02-03 02:04:10|14783.8|14781.8|14784.1|14782.1|14784.9|14782.9|14783.8|14781.8|6
1643853860000|2022-02-03 02:04:20|14783.6|14781.6|14784|14782|14784.1|14782.1|14783|14781|3
1643853870000|2022-02-03 02:04:30|14783.9|14781.9|14786.1|14784.1|14786.6|14784.6|14783.8|14781.8|18
1643853880000|2022-02-03 02:04:40|14786|14784|14783|14781|14786|14784|14783|14781|14
1643853890000|2022-02-03 02:04:50|14782.3|14780.3|14782.1|14780.1|14782.3|14780.3|14782.1|14780.1|6
1643853900000|2022-02-03 02:05:00|14782.3|14780.3|14783.3|14781.3|14783.4|14781.4|14782.3|14780.3|7
1643853910000|2022-02-03 02:05:10|14783.4|14781.4|14781.4|14779.4|14783.4|14781.4|14780.4|14778.4|88
1643853920000|2022-02-03 02:05:20|14781.3|14779.3|14781.3|14779.3|14782.3|14780.3|14781.3|14779.3|9
1643853930000|2022-02-03 02:05:30|14781.1|14779.1|14780.1|14778.1|14781.1|14779.1|14780|14778|17
1643853940000|2022-02-03 02:05:40|14780.4|14778.4|14776.8|14774.8|14780.4|14778.4|14776.1|14774.1|75
1643853950000|2022-02-03 02:05:50|14776.9|14774.9|14778|14776|14778|14776|14776.6|14774.6|27
1643853960000|2022-02-03 02:06:00|14777.4|14775.4|14776.6|14774.6|14777.6|14775.6|14776.3|14774.3|29
1643853970000|2022-02-03 02:06:10|14776.5|14774.5|14774.8|14772.8|14776.8|14774.8|14774.8|14772.8|64
1643853980000|2022-02-03 02:06:20|14775.1|14773.1|14774|14772|14775.1|14773.1|14773.1|14771.1|63
1643853990000|2022-02-03 02:06:30|14774.3|14772.3|14774|14772|14774.4|14772.4|14773.6|14771.6|22
1643854000000|2022-02-03 02:06:40|14774.1|14772.1|14771.9|14769.9|14774.1|14772.1|14770|14768|142
1643854010000|2022-02-03 02:06:50|14772|14770|14773.1|14771.1|14774|14772|14771.5|14769.5|44
1643854020000|2022-02-03 02:07:00|14772.9|14770.9|14774|14772|14774|14772|14772.8|14770.8|29
1643854030000|2022-02-03 02:07:10|14773.3|14771.3|14771.8|14769.8|14773.3|14771.3|14771.3|14769.3|32
1643854040000|2022-02-03 02:07:20|14771.6|14769.6|14771.9|14769.9|14773.4|14771.4|14771.5|14769.5|28
1643854050000|2022-02-03 02:07:30|14771.8|14769.8|14771.6|14769.6|14771.9|14769.9|14770.6|14768.6|33
1643854060000|2022-02-03 02:07:40|14771.5|14769.5|14771.4|14769.4|14771.9|14769.9|14771|14769|14
1643854070000|2022-02-03 02:07:50|14771.5|14769.5|14771.4|14769.4|14771.9|14769.9|14771|14769|22
1643854080000|2022-02-03 02:08:00|14771.5|14769.5|14771.9|14769.9|14772.3|14770.3|14771|14769|8
1643854090000|2022-02-03 02:08:10|14772|14770|14772|14770|14772.1|14770.1|14771.6|14769.6|4
1643854100000|2022-02-03 02:08:20|14771.6|14769.6|14773.4|14771.4|14773.4|14771.4|14771.6|14769.6|8
1643854110000|2022-02-03 02:08:30|14773.3|14771.3|14772.8|14770.8|14773.8|14771.8|14772.5|14770.5|11
1643854120000|2022-02-03 02:08:40|14772.5|14770.5|14773|14771|14773.5|14771.5|14772.4|14770.4|21
1643854130000|2022-02-03 02:08:50|14773.1|14771.1|14772.8|14770.8|14773.1|14771.1|14772.6|14770.6|5
1643854140000|2022-02-03 02:09:00|14772.9|14770.9|14772.5|14770.5|14773.4|14771.4|14772.5|14770.5|9
1643854150000|2022-02-03 02:09:10|14772.6|14770.6|14776|14774|14777.1|14775.1|14772.6|14770.6|43
1643854160000|2022-02-03 02:09:20|14776.1|14774.1|14777.5|14775.5|14777.6|14775.6|14775.1|14773.1|12
1643854170000|2022-02-03 02:09:30|14777.3|14775.3|14778.1|14776.1|14778.4|14776.4|14777|14775|15
1643854180000|2022-02-03 02:09:40|14778.3|14776.3|14779.8|14777.8|14779.9|14777.9|14778|14776|56
1643854190000|2022-02-03 02:09:50|14780|14778|14783.6|14781.6|14784.3|14782.3|14779.5|14777.5|53
1643854200000|2022-02-03 02:10:00|14783.8|14781.8|14784.3|14782.3|14786.9|14784.9|14783.8|14781.8|66
1643854210000|2022-02-03 02:10:10|14783.6|14781.6|14784.9|14782.9|14785.1|14783.1|14783.6|14781.6|13
1643854220000|2022-02-03 02:10:20|14784.8|14782.8|14788.1|14786.1|14788.1|14786.1|14784.6|14782.6|44
1643854230000|2022-02-03 02:10:30|14787.4|14785.4|14787.8|14785.8|14788.5|14786.5|14786.9|14784.9|68
1643854240000|2022-02-03 02:10:40|14788.1|14786.1|14789|14787|14789.1|14787.1|14788|14786|23
1643854250000|2022-02-03 02:10:50|14788.9|14786.9|14788.6|14786.6|14789.5|14787.5|14787.8|14785.8|33
1643854260000|2022-02-03 02:11:00|14788.8|14786.8|14789.4|14787.4|14789.4|14787.4|14788.3|14786.3|16
1643854270000|2022-02-03 02:11:10|14790|14788|14790|14788|14791|14789|14790|14788|15
1643854280000|2022-02-03 02:11:20|14790.1|14788.1|14790|14788|14790.3|14788.3|14788.6|14786.6|26
1643854290000|2022-02-03 02:11:30|14790.4|14788.4|14788|14786|14790.6|14788.6|14787.5|14785.5|60
1643854300000|2022-02-03 02:11:40|14787.9|14785.9|14787.1|14785.1|14788.1|14786.1|14787.1|14785.1|12
1643854310000|2022-02-03 02:11:50|14787|14785|14784.9|14782.9|14787.4|14785.4|14784.3|14782.3|33
1643854320000|2022-02-03 02:12:00|14785|14783|14784.3|14782.3|14785.8|14783.8|14784.3|14782.3|13
1643854330000|2022-02-03 02:12:10|14784.4|14782.4|14786.3|14784.3|14786.3|14784.3|14784.4|14782.4|13
1643854340000|2022-02-03 02:12:20|14786.9|14784.9|14788.1|14786.1|14789.3|14787.3|14786.9|14784.9|29
1643854350000|2022-02-03 02:12:30|14788|14786|14785.6|14783.6|14788|14786|14785.5|14783.5|9
1643854360000|2022-02-03 02:12:40|14785.9|14783.9|14785|14783|14785.9|14783.9|14785|14783|18
1643854370000|2022-02-03 02:12:50|14785.3|14783.3|14785.3|14783.3|14785.3|14783.3|14785|14783|4
1643854380000|2022-02-03 02:13:00|14785.4|14783.4|14783|14781|14785.4|14783.4|14782.8|14780.8|16
1643854390000|2022-02-03 02:13:10|14782.9|14780.9|14783.6|14781.6|14783.6|14781.6|14782.4|14780.4|14
1643854400000|2022-02-03 02:13:20|14783.5|14781.5|14782.3|14780.3|14783.5|14781.5|14782.3|14780.3|13
1643854410000|2022-02-03 02:13:30|14782.5|14780.5|14782.1|14780.1|14782.6|14780.6|14782.1|14780.1|10
1643854420000|2022-02-03 02:13:40|14782.6|14780.6|14783.1|14781.1|14783.1|14781.1|14782.1|14780.1|12
1643854430000|2022-02-03 02:13:50|14783.6|14781.6|14783.4|14781.4|14784.3|14782.3|14783|14781|10
1643854440000|2022-02-03 02:14:00|14783.6|14781.6|14784.9|14782.9|14785.4|14783.4|14783.6|14781.6|11
1643854450000|2022-02-03 02:14:10|14785.3|14783.3|14784.5|14782.5|14785.3|14783.3|14784.5|14782.5|5
1643854460000|2022-02-03 02:14:20|14784.6|14782.6|14784.9|14782.9|14784.9|14782.9|14784.4|14782.4|3
1643854470000|2022-02-03 02:14:30|14785|14783|14786|14784|14786.1|14784.1|14785|14783|19
1643854480000|2022-02-03 02:14:40|14786.3|14784.3|14785|14783|14786.3|14784.3|14785|14783|14
1643854490000|2022-02-03 02:14:50|14785.1|14783.1|14784.5|14782.5|14785.5|14783.5|14784.5|14782.5|10
1643854500000|2022-02-03 02:15:00|14784.6|14782.6|14785.1|14783.1|14785.3|14783.3|14784.6|14782.6|7
1643854510000|2022-02-03 02:15:10|14785|14783|14785.1|14783.1|14785.1|14783.1|14784.9|14782.9|0
1643854520000|2022-02-03 02:15:20|14784.6|14782.6|14786|14784|14786|14784|14784.4|14782.4|9
1643854530000|2022-02-03 02:15:30|14785.9|14783.9|14785.5|14783.5|14786.4|14784.4|14785.5|14783.5|5
1643854540000|2022-02-03 02:15:40|14785.6|14783.6|14785.5|14783.5|14786.3|14784.3|14785.4|14783.4|8
1643854550000|2022-02-03 02:15:50|14785.6|14783.6|14786.8|14784.8|14787.8|14785.8|14785.6|14783.6|19
1643854560000|2022-02-03 02:16:00|14786.9|14784.9|14787.3|14785.3|14787.8|14785.8|14786.9|14784.9|10
1643854570000|2022-02-03 02:16:10|14786.6|14784.6|14786.9|14784.9|14787.1|14785.1|14786.6|14784.6|6
1643854580000|2022-02-03 02:16:20|14786.1|14784.1|14786.9|14784.9|14786.9|14784.9|14785.6|14783.6|31
1643854590000|2022-02-03 02:16:30|14787|14785|14787.1|14785.1|14787.9|14785.9|14787|14785|8
1643854600000|2022-02-03 02:16:40|14786.4|14784.4|14784.9|14782.9|14786.4|14784.4|14784.9|14782.9|13
1643854610000|2022-02-03 02:16:50|14785|14783|14785.4|14783.4|14785.4|14783.4|14785|14783|0
1643854620000|2022-02-03 02:17:00|14785.3|14783.3|14787.6|14785.6|14787.6|14785.6|14785.1|14783.1|17
1643854630000|2022-02-03 02:17:10|14787.5|14785.5|14788|14786|14789|14787|14787.4|14785.4|16
1643854640000|2022-02-03 02:17:20|14787.5|14785.5|14787.6|14785.6|14787.6|14785.6|14787.4|14785.4|3
1643854650000|2022-02-03 02:17:30|14787|14785|14786|14784|14787|14785|14785.9|14783.9|12
1643854660000|2022-02-03 02:17:40|14785.9|14783.9|14786.8|14784.8|14786.8|14784.8|14785.5|14783.5|2
1643854670000|2022-02-03 02:17:50|14787.3|14785.3|14786.9|14784.9|14787.3|14785.3|14786.6|14784.6|8
1643854680000|2022-02-03 02:18:00|14786.8|14784.8|14787.4|14785.4|14789|14787|14786.8|14784.8|53
1643854690000|2022-02-03 02:18:10|14787.6|14785.6|14788.6|14786.6|14788.6|14786.6|14787.6|14785.6|5
1643854700000|2022-02-03 02:18:20|14788.9|14786.9|14788.3|14786.3|14789.4|14787.4|14788.3|14786.3|15
1643854710000|2022-02-03 02:18:30|14787.4|14785.4|14786.4|14784.4|14787.4|14785.4|14786.4|14784.4|17
1643854720000|2022-02-03 02:18:40|14786.3|14784.3|14786.1|14784.1|14786.8|14784.8|14785.9|14783.9|10
1643854730000|2022-02-03 02:18:50|14786|14784|14786.1|14784.1|14786.4|14784.4|14785.9|14783.9|2
1643854740000|2022-02-03 02:19:00|14786|14784|14786.9|14784.9|14786.9|14784.9|14786|14784|5
1643854750000|2022-02-03 02:19:10|14786.8|14784.8|14785.3|14783.3|14787.3|14785.3|14785.3|14783.3|7
1643854760000|2022-02-03 02:19:20|14785.8|14783.8|14785.6|14783.6|14785.8|14783.8|14785.4|14783.4|4
1643854770000|2022-02-03 02:19:30|14785.5|14783.5|14785.6|14783.6|14785.6|14783.6|14785.3|14783.3|4
1643854780000|2022-02-03 02:19:40|14785.8|14783.8|14786.6|14784.6|14786.6|14784.6|14785.8|14783.8|3
1643854790000|2022-02-03 02:19:50|14786.3|14784.3|14787.1|14785.1|14787.1|14785.1|14786.1|14784.1|9
1643854800000|2022-02-03 02:20:00|14787.3|14785.3|14786.8|14784.8|14787.9|14785.9|14786.1|14784.1|11
1643854810000|2022-02-03 02:20:10|14787.1|14785.1|14787.6|14785.6|14787.6|14785.6|14786.8|14784.8|8
1643854820000|2022-02-03 02:20:20|14787.5|14785.5|14787.4|14785.4|14787.8|14785.8|14787.4|14785.4|0
1643854830000|2022-02-03 02:20:30|14787.3|14785.3|14785.6|14783.6|14787.3|14785.3|14785.4|14783.4|10
1643854840000|2022-02-03 02:20:40|14785.5|14783.5|14785.5|14783.5|14785.6|14783.6|14785|14783|3
1643854850000|2022-02-03 02:20:50|14785.4|14783.4|14785.1|14783.1|14785.4|14783.4|14785|14783|2
1643854860000|2022-02-03 02:21:00|14785|14783|14784.6|14782.6|14786.1|14784.1|14784.4|14782.4|25
1643854870000|2022-02-03 02:21:10|14784.4|14782.4|14784.1|14782.1|14784.6|14782.6|14783.8|14781.8|16
1643854880000|2022-02-03 02:21:20|14783.8|14781.8|14785|14783|14785.4|14783.4|14783.8|14781.8|9
1643854890000|2022-02-03 02:21:30|14785.5|14783.5|14786.3|14784.3|14786.3|14784.3|14785.1|14783.1|16
1643854900000|2022-02-03 02:21:40|14785.9|14783.9|14786|14784|14786.1|14784.1|14785.9|14783.9|2
1643854920000|2022-02-03 02:22:00|14786.1|14784.1|14787.9|14785.9|14788.1|14786.1|14786.1|14784.1|14
1643854930000|2022-02-03 02:22:10|14788.1|14786.1|14786.9|14784.9|14788.1|14786.1|14786.8|14784.8|3
1643854940000|2022-02-03 02:22:20|14787.1|14785.1|14788|14786|14788|14786|14787.1|14785.1|1
1643854950000|2022-02-03 02:22:30|14788.1|14786.1|14788.3|14786.3|14789.3|14787.3|14787.9|14785.9|14
1643854960000|2022-02-03 02:22:40|14788.1|14786.1|14788.9|14786.9|14788.9|14786.9|14788.1|14786.1|1
1643854970000|2022-02-03 02:22:50|14788.3|14786.3|14787.3|14785.3|14788.6|14786.6|14787.3|14785.3|5
1643854980000|2022-02-03 02:23:00|14787.5|14785.5|14788|14786|14788|14786|14787.5|14785.5|2
1643854990000|2022-02-03 02:23:10|14788.1|14786.1|14788.6|14786.6|14789|14787|14788|14786|15
1643855000000|2022-02-03 02:23:20|14788.8|14786.8|14789.8|14787.8|14789.8|14787.8|14788.3|14786.3|5
1643855010000|2022-02-03 02:23:30|14790.1|14788.1|14789.9|14787.9|14790.4|14788.4|14789.9|14787.9|17
1643855020000|2022-02-03 02:23:40|14789.8|14787.8|14789.4|14787.4|14790.3|14788.3|14788.1|14786.1|24
1643855030000|2022-02-03 02:23:50|14789.5|14787.5|14789.4|14787.4|14789.5|14787.5|14788.5|14786.5|3
1643855040000|2022-02-03 02:24:00|14789.5|14787.5|14788.4|14786.4|14790.3|14788.3|14787.8|14785.8|21
1643855050000|2022-02-03 02:24:10|14787.9|14785.9|14788.8|14786.8|14788.8|14786.8|14787.9|14785.9|5
1643855060000|2022-02-03 02:24:20|14788.9|14786.9|14789|14787|14789.8|14787.8|14788.4|14786.4|10
1643855070000|2022-02-03 02:24:30|14789.1|14787.1|14790.4|14788.4|14790.4|14788.4|14788.9|14786.9|8
1643855080000|2022-02-03 02:24:40|14790|14788|14788.8|14786.8|14790.1|14788.1|14788.6|14786.6|4
1643855090000|2022-02-03 02:24:50|14788.6|14786.6|14788.3|14786.3|14788.8|14786.8|14787.9|14785.9|4
1643855100000|2022-02-03 02:25:00|14788.4|14786.4|14787|14785|14788.5|14786.5|14786.1|14784.1|11
1643855110000|2022-02-03 02:25:10|14787.1|14785.1|14787.9|14785.9|14788.3|14786.3|14787.1|14785.1|5
1643855120000|2022-02-03 02:25:20|14787.8|14785.8|14788.6|14786.6|14788.6|14786.6|14787.8|14785.8|9
1643855130000|2022-02-03 02:25:30|14788.8|14786.8|14787.8|14785.8|14788.8|14786.8|14787.6|14785.6|7
1643855140000|2022-02-03 02:25:40|14787.9|14785.9|14788|14786|14788.9|14786.9|14787.8|14785.8|2
1643855150000|2022-02-03 02:25:50|14787.8|14785.8|14788.9|14786.9|14788.9|14786.9|14787.8|14785.8|3
1643855160000|2022-02-03 02:26:00|14788.8|14786.8|14793|14791|14795|14793|14788.6|14786.6|99
1643855170000|2022-02-03 02:26:10|14793.4|14791.4|14792.8|14790.8|14793.6|14791.6|14792.3|14790.3|13
1643855180000|2022-02-03 02:26:20|14792.6|14790.6|14789.8|14787.8|14792.8|14790.8|14789.4|14787.4|25
1643855190000|2022-02-03 02:26:30|14790.1|14788.1|14790.5|14788.5|14790.8|14788.8|14788.9|14786.9|30
1643855200000|2022-02-03 02:26:40|14790.8|14788.8|14791.9|14789.9|14792.3|14790.3|14790.8|14788.8|11
1643855210000|2022-02-03 02:26:50|14792.1|14790.1|14790.9|14788.9|14792.1|14790.1|14790.6|14788.6|10
1643855220000|2022-02-03 02:27:00|14791|14789|14791.4|14789.4|14791.5|14789.5|14791|14789|1
1643855230000|2022-02-03 02:27:10|14790.8|14788.8|14793.6|14791.6|14793.6|14791.6|14790.8|14788.8|18
1643855240000|2022-02-03 02:27:20|14793.5|14791.5|14792.6|14790.6|14793.5|14791.5|14791.9|14789.9|7
1643855250000|2022-02-03 02:27:30|14792.9|14790.9|14793.9|14791.9|14794.3|14792.3|14792.9|14790.9|53
1643855260000|2022-02-03 02:27:40|14793.8|14791.8|14794.9|14792.9|14794.9|14792.9|14793.8|14791.8|8
1643855270000|2022-02-03 02:27:50|14794.8|14792.8|14795.5|14793.5|14795.6|14793.6|14794.5|14792.5|46
1643855280000|2022-02-03 02:28:00|14795|14793|14792.9|14790.9|14795|14793|14792.5|14790.5|23
1643855290000|2022-02-03 02:28:10|14793|14791|14790.8|14788.8|14794.1|14792.1|14790.4|14788.4|49
1643855300000|2022-02-03 02:28:20|14790.9|14788.9|14792.8|14790.8|14792.9|14790.9|14790.9|14788.9|14
1643855310000|2022-02-03 02:28:30|14792.9|14790.9|14792.1|14790.1|14793.4|14791.4|14792|14790|7
1643855320000|2022-02-03 02:28:40|14792.3|14790.3|14793.4|14791.4|14793.8|14791.8|14792|14790|12
1643855330000|2022-02-03 02:28:50|14793.5|14791.5|14794.3|14792.3|14794.3|14792.3|14792.9|14790.9|11
1643855340000|2022-02-03 02:29:00|14794.1|14792.1|14792.5|14790.5|14794.1|14792.1|14791.9|14789.9|8
1643855350000|2022-02-03 02:29:10|14792.8|14790.8|14792.6|14790.6|14792.8|14790.8|14791.4|14789.4|10
1643855360000|2022-02-03 02:29:20|14792.5|14790.5|14792.3|14790.3|14792.5|14790.5|14791.9|14789.9|3
1643855370000|2022-02-03 02:29:30|14792.1|14790.1|14790.5|14788.5|14792.1|14790.1|14790.4|14788.4|14
1643855380000|2022-02-03 02:29:40|14790.6|14788.6|14790.4|14788.4|14791.4|14789.4|14790.3|14788.3|4
1643855390000|2022-02-03 02:29:50|14790.3|14788.3|14790.4|14788.4|14790.4|14788.4|14789.1|14787.1|24
1643855400000|2022-02-03 02:30:00|14790.5|14788.5|14791.5|14789.5|14791.9|14789.9|14790.5|14788.5|12
1643855410000|2022-02-03 02:30:10|14791.4|14789.4|14791.5|14789.5|14791.8|14789.8|14790.9|14788.9|2
1643855420000|2022-02-03 02:30:20|14791.4|14789.4|14792|14790|14792.4|14790.4|14790.9|14788.9|15
1643855430000|2022-02-03 02:30:30|14792.8|14790.8|14792.3|14790.3|14792.8|14790.8|14791.8|14789.8|12
1643855440000|2022-02-03 02:30:40|14792.1|14790.1|14789.9|14787.9|14792.4|14790.4|14788.8|14786.8|31
1643855450000|2022-02-03 02:30:50|14790|14788|14790.4|14788.4|14790.4|14788.4|14790|14788|3
1643855460000|2022-02-03 02:31:00|14790.3|14788.3|14789.9|14787.9|14790.4|14788.4|14789.9|14787.9|4
1643855470000|2022-02-03 02:31:10|14789.5|14787.5|14790.3|14788.3|14790.5|14788.5|14789.5|14787.5|4
1643855480000|2022-02-03 02:31:20|14790.4|14788.4|14789.6|14787.6|14790.6|14788.6|14789.6|14787.6|6
1643855490000|2022-02-03 02:31:30|14789.4|14787.4|14789.1|14787.1|14789.4|14787.4|14788.5|14786.5|7
1643855500000|2022-02-03 02:31:40|14789.5|14787.5|14790|14788|14790|14788|14789.5|14787.5|1
1643855510000|2022-02-03 02:31:50|14789.9|14787.9|14791.6|14789.6|14791.9|14789.9|14789.8|14787.8|30
1643855520000|2022-02-03 02:32:00|14791.8|14789.8|14791.5|14789.5|14791.9|14789.9|14791.5|14789.5|2
1643855530000|2022-02-03 02:32:10|14791.6|14789.6|14791.8|14789.8|14791.8|14789.8|14791.4|14789.4|0
1643855540000|2022-02-03 02:32:20|14789.8|14787.8|14790|14788|14790.3|14788.3|14789.5|14787.5|46
1643855550000|2022-02-03 02:32:30|14790.1|14788.1|14789.1|14787.1|14790.1|14788.1|14789.1|14787.1|7
1643855560000|2022-02-03 02:32:40|14789.3|14787.3|14789.4|14787.4|14789.6|14787.6|14789.3|14787.3|0
1643855570000|2022-02-03 02:32:50|14789.3|14787.3|14790|14788|14790.4|14788.4|14789.3|14787.3|3
1643855580000|2022-02-03 02:33:00|14790.1|14788.1|14789.3|14787.3|14790.1|14788.1|14789.3|14787.3|2
1643855590000|2022-02-03 02:33:10|14789.1|14787.1|14788.9|14786.9|14789.1|14787.1|14788|14786|9
1643855600000|2022-02-03 02:33:20|14788.8|14786.8|14790.3|14788.3|14790.6|14788.6|14788.8|14786.8|5
1643855610000|2022-02-03 02:33:30|14790.4|14788.4|14791.1|14789.1|14791.3|14789.3|14790.4|14788.4|2
1643855620000|2022-02-03 02:33:40|14791.3|14789.3|14790|14788|14791.5|14789.5|14789.6|14787.6|12
1643855630000|2022-02-03 02:33:50|14789.6|14787.6|14789.6|14787.6|14789.8|14787.8|14789|14787|4
1643855640000|2022-02-03 02:34:00|14789.5|14787.5|14789.4|14787.4|14789.9|14787.9|14789.4|14787.4|3
1643855650000|2022-02-03 02:34:10|14789.5|14787.5|14789|14787|14789.9|14787.9|14788.9|14786.9|1
1643855660000|2022-02-03 02:34:20|14789.3|14787.3|14789.4|14787.4|14789.5|14787.5|14789.1|14787.1|1
1643855670000|2022-02-03 02:34:30|14788.9|14786.9|14789|14787|14789.1|14787.1|14788.8|14786.8|3
1643855680000|2022-02-03 02:34:40|14788.9|14786.9|14788.8|14786.8|14788.9|14786.9|14788.5|14786.5|5
1643855690000|2022-02-03 02:34:50|14788.5|14786.5|14787.8|14785.8|14788.8|14786.8|14787.8|14785.8|11
1643855700000|2022-02-03 02:35:00|14787.5|14785.5|14788.8|14786.8|14789|14787|14787.5|14785.5|11
1643855710000|2022-02-03 02:35:10|14788.6|14786.6|14787.9|14785.9|14788.6|14786.6|14787.9|14785.9|1
1643855720000|2022-02-03 02:35:20|14788|14786|14788|14786|14788|14786|14787.8|14785.8|2
1643855730000|2022-02-03 02:35:30|14787.9|14785.9|14788|14786|14788|14786|14787.8|14785.8|5
1643855740000|2022-02-03 02:35:40|14787.9|14785.9|14787.5|14785.5|14788.1|14786.1|14787.5|14785.5|5
1643855750000|2022-02-03 02:35:50|14787.4|14785.4|14787.5|14785.5|14787.5|14785.5|14787.1|14785.1|9
1643855760000|2022-02-03 02:36:00|14787.4|14785.4|14789|14787|14789.1|14787.1|14787.4|14785.4|4
1643855770000|2022-02-03 02:36:10|14788.9|14786.9|14788.4|14786.4|14789.1|14787.1|14788.4|14786.4|3
1643855780000|2022-02-03 02:36:20|14788.1|14786.1|14788.1|14786.1|14788.1|14786.1|14787.6|14785.6|0
1643855790000|2022-02-03 02:36:30|14788.5|14786.5|14789.8|14787.8|14789.8|14787.8|14787.9|14785.9|2
1643855800000|2022-02-03 02:36:40|14789.6|14787.6|14787.4|14785.4|14789.6|14787.6|14787.4|14785.4|6
1643855810000|2022-02-03 02:36:50|14787.3|14785.3|14787.1|14785.1|14787.3|14785.3|14787.1|14785.1|2
1643855820000|2022-02-03 02:37:00|14787.3|14785.3|14787.6|14785.6|14787.6|14785.6|14787.3|14785.3|16
1643855830000|2022-02-03 02:37:10|14787.5|14785.5|14787.9|14785.9|14787.9|14785.9|14787.5|14785.5|0
1643855840000|2022-02-03 02:37:20|14786.9|14784.9|14787.8|14785.8|14787.8|14785.8|14786.5|14784.5|23
1643855850000|2022-02-03 02:37:30|14788|14786|14787.8|14785.8|14788|14786|14787.8|14785.8|4
1643855860000|2022-02-03 02:37:40|14787.6|14785.6|14787.8|14785.8|14787.9|14785.9|14787.4|14785.4|4
1643855870000|2022-02-03 02:37:50|14787.9|14785.9|14787.9|14785.9|14787.9|14785.9|14787.9|14785.9|1
1643855880000|2022-02-03 02:38:00|14788|14786|14788|14786|14788|14786|14788|14786|0
1643855890000|2022-02-03 02:38:10|14788.1|14786.1|14788.4|14786.4|14789.1|14787.1|14787.5|14785.5|20
1643855900000|2022-02-03 02:38:20|14788.5|14786.5|14788.9|14786.9|14789.3|14787.3|14788.5|14786.5|5
1643855910000|2022-02-03 02:38:30|14789|14787|14788.6|14786.6|14789.3|14787.3|14788.5|14786.5|19
1643855920000|2022-02-03 02:38:40|14788.3|14786.3|14788.4|14786.4|14788.9|14786.9|14788.3|14786.3|5
1643855930000|2022-02-03 02:38:50|14788.5|14786.5|14788.5|14786.5|14788.6|14786.6|14788.4|14786.4|1
1643855940000|2022-02-03 02:39:00|14788.6|14786.6|14789.3|14787.3|14789.3|14787.3|14788.5|14786.5|4
1643855950000|2022-02-03 02:39:10|14789.1|14787.1|14789.3|14787.3|14789.5|14787.5|14789.1|14787.1|8
1643855960000|2022-02-03 02:39:20|14789|14787|14788.6|14786.6|14789.1|14787.1|14788.6|14786.6|3
1643855970000|2022-02-03 02:39:30|14788.8|14786.8|14789.3|14787.3|14789.3|14787.3|14788.8|14786.8|1
1643855980000|2022-02-03 02:39:40|14790.1|14788.1|14790.9|14788.9|14790.9|14788.9|14789.9|14787.9|8
1643855990000|2022-02-03 02:39:50|14791|14789|14792.3|14790.3|14792.3|14790.3|14790.6|14788.6|9
1643856000000|2022-02-03 02:40:00|14792.1|14790.1|14792.1|14790.1|14792.3|14790.3|14791.8|14789.8|13
1643856010000|2022-02-03 02:40:10|14791.9|14789.9|14793|14791|14793|14791|14791.8|14789.8|15
1643856020000|2022-02-03 02:40:20|14792.9|14790.9|14793.8|14791.8|14795.4|14793.4|14792.9|14790.9|46
1643856030000|2022-02-03 02:40:30|14793.5|14791.5|14794.4|14792.4|14794.5|14792.5|14793.5|14791.5|10
1643856040000|2022-02-03 02:40:40|14794.5|14792.5|14793.4|14791.4|14794.6|14792.6|14792.9|14790.9|23
1643856050000|2022-02-03 02:40:50|14793.3|14791.3|14792.5|14790.5|14793.5|14791.5|14792|14790|12
1643856060000|2022-02-03 02:41:00|14793.6|14791.6|14793.4|14791.4|14793.9|14791.9|14793.3|14791.3|21
1643856070000|2022-02-03 02:41:10|14793.5|14791.5|14794.1|14792.1|14794.8|14792.8|14793.4|14791.4|9
1643856080000|2022-02-03 02:41:20|14794.3|14792.3|14794.4|14792.4|14794.4|14792.4|14794|14792|8
1643856090000|2022-02-03 02:41:30|14794.1|14792.1|14794.4|14792.4|14794.4|14792.4|14794.1|14792.1|9
1643856100000|2022-02-03 02:41:40|14794.6|14792.6|14794.5|14792.5|14794.8|14792.8|14794.5|14792.5|5
1643856110000|2022-02-03 02:41:50|14794.6|14792.6|14794|14792|14794.6|14792.6|14793.9|14791.9|9
1643856120000|2022-02-03 02:42:00|14793.5|14791.5|14793.9|14791.9|14794|14792|14793.5|14791.5|5
1643856130000|2022-02-03 02:42:10|14793.6|14791.6|14794.9|14792.9|14794.9|14792.9|14793.6|14791.6|5
1643856140000|2022-02-03 02:42:20|14795.1|14793.1|14796.9|14794.9|14796.9|14794.9|14794.4|14792.4|47
1643856150000|2022-02-03 02:42:30|14797.4|14795.4|14798.3|14796.3|14798.3|14796.3|14797|14795|22
1643856160000|2022-02-03 02:42:40|14798.5|14796.5|14798.1|14796.1|14798.6|14796.6|14797.6|14795.6|30
1643856170000|2022-02-03 02:42:50|14798.3|14796.3|14797.1|14795.1|14798.3|14796.3|14797.1|14795.1|13
1643856180000|2022-02-03 02:43:00|14797.3|14795.3|14797.8|14795.8|14797.9|14795.9|14797.3|14795.3|3
1643856190000|2022-02-03 02:43:10|14797.6|14795.6|14796.6|14794.6|14797.8|14795.8|14796.6|14794.6|7
1643856200000|2022-02-03 02:43:20|14796.5|14794.5|14795.5|14793.5|14796.9|14794.9|14793.4|14791.4|29
1643856210000|2022-02-03 02:43:30|14795.9|14793.9|14795.6|14793.6|14795.9|14793.9|14795.4|14793.4|5
1643856220000|2022-02-03 02:43:40|14795.5|14793.5|14795.4|14793.4|14795.6|14793.6|14795|14793|5
1643856230000|2022-02-03 02:43:50|14795.5|14793.5|14795.1|14793.1|14795.5|14793.5|14795|14793|1
1643856240000|2022-02-03 02:44:00|14795.3|14793.3|14794.6|14792.6|14795.4|14793.4|14794.1|14792.1|8
1643856250000|2022-02-03 02:44:10|14794.8|14792.8|14795.9|14793.9|14795.9|14793.9|14794.6|14792.6|5
1643856260000|2022-02-03 02:44:20|14795.8|14793.8|14795.9|14793.9|14796.1|14794.1|14795.8|14793.8|2
1643856270000|2022-02-03 02:44:30|14796.1|14794.1|14796.4|14794.4|14797.3|14795.3|14796|14794|6
1643856280000|2022-02-03 02:44:40|14796.3|14794.3|14795.6|14793.6|14796.6|14794.6|14795.6|14793.6|8
1643856290000|2022-02-03 02:44:50|14795.8|14793.8|14796.9|14794.9|14797.1|14795.1|14795.8|14793.8|6
1643856300000|2022-02-03 02:45:00|14797|14795|14798.6|14796.6|14798.6|14796.6|14796.9|14794.9|16
1643856310000|2022-02-03 02:45:10|14798.8|14796.8|14804.6|14802.6|14806.3|14804.3|14798.8|14796.8|116
1643856320000|2022-02-03 02:45:20|14804.3|14802.3|14805.3|14803.3|14805.5|14803.5|14803.1|14801.1|30
1643856330000|2022-02-03 02:45:30|14805.1|14803.1|14800.1|14798.1|14805.3|14803.3|14799.9|14797.9|44
1643856340000|2022-02-03 02:45:40|14800.3|14798.3|14802.4|14800.4|14802.4|14800.4|14800.3|14798.3|19
1643856350000|2022-02-03 02:45:50|14802.3|14800.3|14802.6|14800.6|14803|14801|14802.3|14800.3|5
1643856360000|2022-02-03 02:46:00|14802.8|14800.8|14802.6|14800.6|14803.1|14801.1|14802.3|14800.3|10
1643856370000|2022-02-03 02:46:10|14802.8|14800.8|14800.4|14798.4|14803|14801|14800.3|14798.3|53
1643856380000|2022-02-03 02:46:20|14800.5|14798.5|14800.9|14798.9|14801.1|14799.1|14800.4|14798.4|7
1643856390000|2022-02-03 02:46:30|14801.3|14799.3|14802|14800|14802.3|14800.3|14801.3|14799.3|17
1643856400000|2022-02-03 02:46:40|14801.9|14799.9|14801.9|14799.9|14802.3|14800.3|14801.9|14799.9|1
1643856410000|2022-02-03 02:46:50|14801.8|14799.8|14800.9|14798.9|14801.8|14799.8|14800.5|14798.5|17
1643856420000|2022-02-03 02:47:00|14800.8|14798.8|14801.8|14799.8|14801.8|14799.8|14800.4|14798.4|68
1643856430000|2022-02-03 02:47:10|14802.4|14800.4|14804.4|14802.4|14804.4|14802.4|14801.9|14799.9|41
1643856440000|2022-02-03 02:47:20|14804.6|14802.6|14802.8|14800.8|14804.6|14802.6|14802|14800|16
1643856450000|2022-02-03 02:47:30|14802.9|14800.9|14804.4|14802.4|14804.9|14802.9|14802.9|14800.9|13
1643856460000|2022-02-03 02:47:40|14804.5|14802.5|14801|14799|14805.3|14803.3|14801|14799|32
1643856470000|2022-02-03 02:47:50|14800.5|14798.5|14800.9|14798.9|14801.6|14799.6|14800.3|14798.3|10
1643856480000|2022-02-03 02:48:00|14800.6|14798.6|14802.9|14800.9|14803.4|14801.4|14800.1|14798.1|22
1643856490000|2022-02-03 02:48:10|14803|14801|14802.5|14800.5|14803.3|14801.3|14801.8|14799.8|8
1643856500000|2022-02-03 02:48:20|14802.6|14800.6|14801.4|14799.4|14802.6|14800.6|14800.6|14798.6|19
1643856510000|2022-02-03 02:48:30|14801|14799|14801.5|14799.5|14802.6|14800.6|14800.8|14798.8|26
1643856520000|2022-02-03 02:48:40|14801.6|14799.6|14802.1|14800.1|14802.1|14800.1|14801.4|14799.4|49
1643856530000|2022-02-03 02:48:50|14802|14800|14802.6|14800.6|14802.9|14800.9|14801.8|14799.8|10
1643856540000|2022-02-03 02:49:00|14802.5|14800.5|14802.4|14800.4|14802.5|14800.5|14801.8|14799.8|12
1643856550000|2022-02-03 02:49:10|14802.3|14800.3|14802.8|14800.8|14802.9|14800.9|14802.1|14800.1|4
1643856560000|2022-02-03 02:49:20|14802.9|14800.9|14802.9|14800.9|14803.4|14801.4|14802.8|14800.8|3
1643856570000|2022-02-03 02:49:30|14803|14801|14803|14801|14803.3|14801.3|14802.8|14800.8|4
1643856580000|2022-02-03 02:49:40|14802.5|14800.5|14802.9|14800.9|14803.3|14801.3|14802.5|14800.5|3
1643856590000|2022-02-03 02:49:50|14802.8|14800.8|14802.9|14800.9|14803|14801|14802.6|14800.6|7
1643856600000|2022-02-03 02:50:00|14802.8|14800.8|14803|14801|14803.3|14801.3|14802.6|14800.6|5
1643856610000|2022-02-03 02:50:10|14802.6|14800.6|14802.5|14800.5|14802.9|14800.9|14801.4|14799.4|33
1643856620000|2022-02-03 02:50:20|14802.6|14800.6|14802.9|14800.9|14803.1|14801.1|14802.5|14800.5|4
1643856630000|2022-02-03 02:50:30|14803|14801|14802.8|14800.8|14803|14801|14802.5|14800.5|1
1643856640000|2022-02-03 02:50:40|14802.6|14800.6|14802.8|14800.8|14802.8|14800.8|14802.3|14800.3|1
1643856650000|2022-02-03 02:50:50|14802.6|14800.6|14802.8|14800.8|14802.8|14800.8|14801.6|14799.6|18
1643856660000|2022-02-03 02:51:00|14802.6|14800.6|14802.8|14800.8|14803.1|14801.1|14802.4|14800.4|4
1643856670000|2022-02-03 02:51:10|14803.3|14801.3|14803.1|14801.1|14803.8|14801.8|14803.1|14801.1|6
1643856680000|2022-02-03 02:51:20|14803|14801|14803.1|14801.1|14803.3|14801.3|14802.5|14800.5|2
1643856690000|2022-02-03 02:51:30|14802.8|14800.8|14802.4|14800.4|14802.9|14800.9|14801.5|14799.5|5
1643856700000|2022-02-03 02:51:40|14802.3|14800.3|14800.4|14798.4|14802.3|14800.3|14800.4|14798.4|14
1643856710000|2022-02-03 02:51:50|14799.9|14797.9|14799.8|14797.8|14800.4|14798.4|14799.5|14797.5|15
1643856720000|2022-02-03 02:52:00|14799.5|14797.5|14799.3|14797.3|14800|14798|14799.3|14797.3|10
1643856730000|2022-02-03 02:52:10|14799.1|14797.1|14799.5|14797.5|14799.5|14797.5|14799.1|14797.1|8
1643856740000|2022-02-03 02:52:20|14799.4|14797.4|14798.3|14796.3|14799.4|14797.4|14798.3|14796.3|31
1643856750000|2022-02-03 02:52:30|14798.4|14796.4|14798.1|14796.1|14798.4|14796.4|14798|14796|4
1643856760000|2022-02-03 02:52:40|14798.3|14796.3|14799.4|14797.4|14799.6|14797.6|14798.3|14796.3|11
1643856770000|2022-02-03 02:52:50|14799.3|14797.3|14801.8|14799.8|14802.1|14800.1|14799.3|14797.3|20
1643856780000|2022-02-03 02:53:00|14801.6|14799.6|14800.3|14798.3|14801.6|14799.6|14800.1|14798.1|12
1643856790000|2022-02-03 02:53:10|14799.9|14797.9|14799.4|14797.4|14799.9|14797.9|14799.1|14797.1|10
1643856800000|2022-02-03 02:53:20|14799.6|14797.6|14801.1|14799.1|14801.3|14799.3|14799.6|14797.6|10
1643856810000|2022-02-03 02:53:30|14800.9|14798.9|14800.4|14798.4|14800.9|14798.9|14800.3|14798.3|4
1643856820000|2022-02-03 02:53:40|14800.3|14798.3|14800.8|14798.8|14800.8|14798.8|14800.3|14798.3|0
1643856830000|2022-02-03 02:53:50|14800.6|14798.6|14800.5|14798.5|14800.6|14798.6|14800.5|14798.5|0
1643856840000|2022-02-03 02:54:00|14800.6|14798.6|14800.5|14798.5|14800.6|14798.6|14800.5|14798.5|3
1643856850000|2022-02-03 02:54:10|14799.5|14797.5|14797.6|14795.6|14799.5|14797.5|14797.5|14795.5|23
1643856860000|2022-02-03 02:54:20|14797.9|14795.9|14799.3|14797.3|14799.3|14797.3|14797.9|14795.9|8
1643856870000|2022-02-03 02:54:30|14799.5|14797.5|14798.6|14796.6|14799.5|14797.5|14798.5|14796.5|1
1643856880000|2022-02-03 02:54:40|14798.9|14796.9|14798.8|14796.8|14798.9|14796.9|14798.8|14796.8|2
1643856890000|2022-02-03 02:54:50|14798.9|14796.9|14799.1|14797.1|14799.5|14797.5|14798.9|14796.9|3
1643856900000|2022-02-03 02:55:00|14799.3|14797.3|14800|14798|14800.1|14798.1|14798.8|14796.8|2
1643856910000|2022-02-03 02:55:10|14799.9|14797.9|14800.1|14798.1|14800.1|14798.1|14799.9|14797.9|1
1643856920000|2022-02-03 02:55:20|14799.5|14797.5|14799.5|14797.5|14799.5|14797.5|14799.4|14797.4|2
1643856930000|2022-02-03 02:55:30|14799.4|14797.4|14799.5|14797.5|14799.5|14797.5|14799.4|14797.4|1
1643856940000|2022-02-03 02:55:40|14799.6|14797.6|14800|14798|14800.1|14798.1|14799.4|14797.4|3
1643856950000|2022-02-03 02:55:50|14800.1|14798.1|14800.4|14798.4|14800.4|14798.4|14799.6|14797.6|2
1643856960000|2022-02-03 02:56:00|14800.3|14798.3|14801.1|14799.1|14801.3|14799.3|14800.3|14798.3|4
1643856970000|2022-02-03 02:56:10|14801.3|14799.3|14800.9|14798.9|14801.3|14799.3|14800.9|14798.9|2
1643856980000|2022-02-03 02:56:20|14800.5|14798.5|14799.9|14797.9|14800.5|14798.5|14799.6|14797.6|2
1643856990000|2022-02-03 02:56:30|14799.5|14797.5|14799.6|14797.6|14799.9|14797.9|14799.5|14797.5|3
1643857000000|2022-02-03 02:56:40|14799.8|14797.8|14799.1|14797.1|14799.9|14797.9|14798.8|14796.8|7
1643857010000|2022-02-03 02:56:50|14798.8|14796.8|14799.1|14797.1|14799.1|14797.1|14798.3|14796.3|10
1643857020000|2022-02-03 02:57:00|14799.3|14797.3|14799.6|14797.6|14800.1|14798.1|14799.3|14797.3|5
1643857030000|2022-02-03 02:57:10|14799.9|14797.9|14799.6|14797.6|14799.9|14797.9|14799.5|14797.5|1
1643857040000|2022-02-03 02:57:20|14799.8|14797.8|14799.9|14797.9|14799.9|14797.9|14799.6|14797.6|0
1643857050000|2022-02-03 02:57:30|14800|14798|14799.8|14797.8|14800.3|14798.3|14799.6|14797.6|4
1643857060000|2022-02-03 02:57:40|14799.6|14797.6|14799.6|14797.6|14799.8|14797.8|14799.6|14797.6|0
1643857070000|2022-02-03 02:57:50|14799.5|14797.5|14799.8|14797.8|14799.8|14797.8|14799.3|14797.3|4
1643857080000|2022-02-03 02:58:00|14800.4|14798.4|14801.1|14799.1|14801.3|14799.3|14800.4|14798.4|6
1643857090000|2022-02-03 02:58:10|14801|14799|14801.5|14799.5|14801.5|14799.5|14800.9|14798.9|1
1643857100000|2022-02-03 02:58:20|14801.1|14799.1|14800.8|14798.8|14801.4|14799.4|14800.8|14798.8|10
1643857110000|2022-02-03 02:58:30|14800.9|14798.9|14801.3|14799.3|14801.4|14799.4|14800.5|14798.5|1
1643857120000|2022-02-03 02:58:40|14801.1|14799.1|14800.3|14798.3|14801.3|14799.3|14799.1|14797.1|11
1643857130000|2022-02-03 02:58:50|14800.1|14798.1|14799.5|14797.5|14800.6|14798.6|14799.5|14797.5|11
1643857140000|2022-02-03 02:59:00|14799.1|14797.1|14800.5|14798.5|14800.5|14798.5|14799|14797|18
1643857150000|2022-02-03 02:59:10|14800.6|14798.6|14799.8|14797.8|14800.6|14798.6|14799|14797|14
1643857160000|2022-02-03 02:59:20|14799.9|14797.9|14799.8|14797.8|14799.9|14797.9|14799.4|14797.4|1
1643857170000|2022-02-03 02:59:30|14799.3|14797.3|14798.3|14796.3|14799.3|14797.3|14798.1|14796.1|6
1643857180000|2022-02-03 02:59:40|14798.1|14796.1|14798.1|14796.1|14798.3|14796.3|14797.5|14795.5|10
1643857190000|2022-02-03 02:59:50|14798.4|14796.4|14798.4|14796.4|14799|14797|14798.1|14796.1|1
1643857200000|2022-02-03 03:00:00|14798.5|14796.5|14798.8|14796.8|14799.4|14797.4|14798.5|14796.5|8
1643857210000|2022-02-03 03:00:10|14798.6|14796.6|14799.4|14797.4|14799.4|14797.4|14798.6|14796.6|2
1643857220000|2022-02-03 03:00:20|14799.1|14797.1|14799.3|14797.3|14799.3|14797.3|14799|14797|2
1643857230000|2022-02-03 03:00:30|14799.1|14797.1|14799.6|14797.6|14799.9|14797.9|14799.1|14797.1|4
1643857240000|2022-02-03 03:00:40|14799.5|14797.5|14799.5|14797.5|14799.6|14797.6|14799.3|14797.3|4
1643857250000|2022-02-03 03:00:50|14799.6|14797.6|14799.6|14797.6|14799.9|14797.9|14799.6|14797.6|0
1643857260000|2022-02-03 03:01:00|14799.8|14797.8|14800.3|14798.3|14800.3|14798.3|14799.8|14797.8|15
1643857270000|2022-02-03 03:01:10|14800.5|14798.5|14800|14798|14800.6|14798.6|14800|14798|2
1643857280000|2022-02-03 03:01:20|14800.1|14798.1|14800|14798|14800.1|14798.1|14799.9|14797.9|1
1643857290000|2022-02-03 03:01:30|14799.9|14797.9|14798.9|14796.9|14799.9|14797.9|14798.5|14796.5|10
1643857300000|2022-02-03 03:01:40|14798.8|14796.8|14799.1|14797.1|14799.1|14797.1|14798.8|14796.8|1
1643857310000|2022-02-03 03:01:50|14799.3|14797.3|14799.1|14797.1|14799.3|14797.3|14798.6|14796.6|2
1643857320000|2022-02-03 03:02:00|14799.5|14797.5|14800.3|14798.3|14801|14799|14799.1|14797.1|16
1643857330000|2022-02-03 03:02:10|14800.1|14798.1|14800.3|14798.3|14800.3|14798.3|14800.1|14798.1|2
1643857340000|2022-02-03 03:02:20|14800.1|14798.1|14800.1|14798.1|14800.4|14798.4|14800.1|14798.1|3
1643857350000|2022-02-03 03:02:30|14800.3|14798.3|14800.1|14798.1|14800.4|14798.4|14800.1|14798.1|1
1643857360000|2022-02-03 03:02:40|14800.3|14798.3|14800.9|14798.9|14801.5|14799.5|14800.3|14798.3|8
1643857370000|2022-02-03 03:02:50|14801.3|14799.3|14801.6|14799.6|14801.6|14799.6|14801.1|14799.1|8
1643857380000|2022-02-03 03:03:00|14801.9|14799.9|14800.8|14798.8|14801.9|14799.9|14800.8|14798.8|4
1643857390000|2022-02-03 03:03:10|14801|14799|14801.3|14799.3|14801.4|14799.4|14801|14799|3
1643857400000|2022-02-03 03:03:20|14801.4|14799.4|14802.1|14800.1|14802.3|14800.3|14801.4|14799.4|2
1643857410000|2022-02-03 03:03:30|14802.5|14800.5|14802.5|14800.5|14802.6|14800.6|14802.5|14800.5|3
1643857420000|2022-02-03 03:03:40|14802|14800|14801.6|14799.6|14802|14800|14801.6|14799.6|3
1643857430000|2022-02-03 03:03:50|14801.5|14799.5|14800.1|14798.1|14801.5|14799.5|14800.1|14798.1|15
1643857440000|2022-02-03 03:04:00|14800.3|14798.3|14800.3|14798.3|14800.3|14798.3|14800.3|14798.3|0
1643857450000|2022-02-03 03:04:10|14801.3|14799.3|14801.1|14799.1|14801.3|14799.3|14801|14799|12
1643857460000|2022-02-03 03:04:20|14801.3|14799.3|14800.3|14798.3|14801.3|14799.3|14800.3|14798.3|6
1643857470000|2022-02-03 03:04:30|14800.4|14798.4|14801.1|14799.1|14801.1|14799.1|14800.3|14798.3|2
1643857480000|2022-02-03 03:04:40|14801|14799|14800.4|14798.4|14801|14799|14800.4|14798.4|0
1643857490000|2022-02-03 03:04:50|14800.6|14798.6|14800.6|14798.6|14800.6|14798.6|14800.6|14798.6|1
1643857500000|2022-02-03 03:05:00|14800.5|14798.5|14801.1|14799.1|14801.1|14799.1|14800|14798|2
1643857510000|2022-02-03 03:05:10|14801.3|14799.3|14801.3|14799.3|14801.3|14799.3|14801|14799|1
1643857520000|2022-02-03 03:05:20|14801.8|14799.8|14802.3|14800.3|14802.3|14800.3|14801.6|14799.6|1
1643857530000|2022-02-03 03:05:30|14802.4|14800.4|14804.3|14802.3|14805|14803|14802.1|14800.1|20
1643857540000|2022-02-03 03:05:40|14804.4|14802.4|14804.5|14802.5|14805|14803|14804.4|14802.4|10
1643857550000|2022-02-03 03:05:50|14804.6|14802.6|14804.5|14802.5|14804.8|14802.8|14804.1|14802.1|2
1643857560000|2022-02-03 03:06:00|14804.4|14802.4|14804.9|14802.9|14804.9|14802.9|14804.1|14802.1|6
1643857570000|2022-02-03 03:06:10|14804.8|14802.8|14803.3|14801.3|14804.9|14802.9|14803.3|14801.3|16
1643857580000|2022-02-03 03:06:20|14803.4|14801.4|14803.9|14801.9|14804.1|14802.1|14803.3|14801.3|4
1643857590000|2022-02-03 03:06:30|14803.8|14801.8|14803.3|14801.3|14803.8|14801.8|14803.3|14801.3|7
1643857600000|2022-02-03 03:06:40|14803.4|14801.4|14803.5|14801.5|14803.6|14801.6|14803.4|14801.4|11
1643857610000|2022-02-03 03:06:50|14803.6|14801.6|14803.5|14801.5|14803.6|14801.6|14803.4|14801.4|0
1643857620000|2022-02-03 03:07:00|14803.4|14801.4|14803.1|14801.1|14803.5|14801.5|14803|14801|9
1643857630000|2022-02-03 03:07:10|14803.3|14801.3|14803.4|14801.4|14803.8|14801.8|14803|14801|3
1643857640000|2022-02-03 03:07:20|14803.3|14801.3|14803.1|14801.1|14803.4|14801.4|14803.1|14801.1|1
1643857650000|2022-02-03 03:07:30|14803|14801|14803.4|14801.4|14803.6|14801.6|14802.8|14800.8|5
1643857660000|2022-02-03 03:07:40|14803.3|14801.3|14803.6|14801.6|14803.6|14801.6|14803.3|14801.3|7
1643857670000|2022-02-03 03:07:50|14804|14802|14804.5|14802.5|14805|14803|14803.8|14801.8|11
1643857680000|2022-02-03 03:08:00|14804.3|14802.3|14804.4|14802.4|14804.9|14802.9|14804|14802|10
1643857690000|2022-02-03 03:08:10|14804.6|14802.6|14804.8|14802.8|14805|14803|14804.6|14802.6|9
1643857700000|2022-02-03 03:08:20|14804.5|14802.5|14806|14804|14806|14804|14804.4|14802.4|17
1643857710000|2022-02-03 03:08:30|14805.8|14803.8|14804.9|14802.9|14805.8|14803.8|14804.4|14802.4|9
1643857720000|2022-02-03 03:08:40|14804.8|14802.8|14810.4|14808.4|14810.8|14808.8|14804.8|14802.8|86
1643857730000|2022-02-03 03:08:50|14810.6|14808.6|14808.5|14806.5|14810.6|14808.6|14808.1|14806.1|31
1643857740000|2022-02-03 03:09:00|14808.6|14806.6|14807.3|14805.3|14808.8|14806.8|14806.4|14804.4|85
1643857750000|2022-02-03 03:09:10|14807.5|14805.5|14808.5|14806.5|14808.5|14806.5|14807.5|14805.5|7
1643857760000|2022-02-03 03:09:20|14808.8|14806.8|14808.8|14806.8|14808.9|14806.9|14808.4|14806.4|7
1643857770000|2022-02-03 03:09:30|14808.9|14806.9|14810.1|14808.1|14810.3|14808.3|14808.9|14806.9|18
1643857780000|2022-02-03 03:09:40|14810.3|14808.3|14813|14811|14813.6|14811.6|14809.9|14807.9|59
1643857790000|2022-02-03 03:09:50|14813.1|14811.1|14813.4|14811.4|14813.5|14811.5|14813|14811|7
1643857800000|2022-02-03 03:10:00|14813.6|14811.6|14814|14812|14815.5|14813.5|14813.4|14811.4|41
1643857810000|2022-02-03 03:10:10|14813.9|14811.9|14812|14810|14814|14812|14812|14810|39
1643857820000|2022-02-03 03:10:20|14811.6|14809.6|14810.8|14808.8|14811.8|14809.8|14810.5|14808.5|24
1643857830000|2022-02-03 03:10:30|14810.6|14808.6|14811.3|14809.3|14811.5|14809.5|14810.6|14808.6|25
1643857840000|2022-02-03 03:10:40|14811.1|14809.1|14809.3|14807.3|14811.4|14809.4|14809.3|14807.3|36
1643857850000|2022-02-03 03:10:50|14809.1|14807.1|14806.6|14804.6|14809.1|14807.1|14806.1|14804.1|48
1643857860000|2022-02-03 03:11:00|14806.9|14804.9|14807|14805|14808.5|14806.5|14806.9|14804.9|27
1643857870000|2022-02-03 03:11:10|14806.9|14804.9|14807.4|14805.4|14807.4|14805.4|14806.4|14804.4|7
1643857880000|2022-02-03 03:11:20|14807.5|14805.5|14807.6|14805.6|14807.9|14805.9|14807.5|14805.5|1
1643857890000|2022-02-03 03:11:30|14807.5|14805.5|14808.1|14806.1|14808.3|14806.3|14807.4|14805.4|7
1643857900000|2022-02-03 03:11:40|14808|14806|14805.8|14803.8|14808|14806|14805.8|14803.8|25
1643857910000|2022-02-03 03:11:50|14805.6|14803.6|14804.8|14802.8|14805.6|14803.6|14804.6|14802.6|8
1643857920000|2022-02-03 03:12:00|14805|14803|14805|14803|14805.1|14803.1|14804.5|14802.5|17
1643857930000|2022-02-03 03:12:10|14805.4|14803.4|14807.5|14805.5|14807.5|14805.5|14805.4|14803.4|13
1643857940000|2022-02-03 03:12:20|14807.6|14805.6|14810|14808|14810.3|14808.3|14807.5|14805.5|25
1643857950000|2022-02-03 03:12:30|14809.9|14807.9|14809.1|14807.1|14810|14808|14808.5|14806.5|20
1643857960000|2022-02-03 03:12:40|14809|14807|14808.5|14806.5|14809|14807|14808.3|14806.3|2
1643857970000|2022-02-03 03:12:50|14808.6|14806.6|14808.6|14806.6|14809|14807|14808.6|14806.6|2
1643857980000|2022-02-03 03:13:00|14808.4|14806.4|14808.1|14806.1|14809|14807|14808.1|14806.1|5
1643857990000|2022-02-03 03:13:10|14808|14806|14807.9|14805.9|14808.1|14806.1|14807.1|14805.1|12
1643858000000|2022-02-03 03:13:20|14808|14806|14808.1|14806.1|14808.1|14806.1|14808|14806|1
1643858010000|2022-02-03 03:13:30|14808.3|14806.3|14808.3|14806.3|14808.5|14806.5|14808.3|14806.3|3
1643858020000|2022-02-03 03:13:40|14808.1|14806.1|14808|14806|14808.4|14806.4|14808|14806|1
1643858030000|2022-02-03 03:13:50|14807.8|14805.8|14808.1|14806.1|14808.4|14806.4|14807.6|14805.6|6
1643858040000|2022-02-03 03:14:00|14808.3|14806.3|14808.1|14806.1|14808.5|14806.5|14807.6|14805.6|5
1643858050000|2022-02-03 03:14:10|14807.9|14805.9|14807.8|14805.8|14807.9|14805.9|14807.6|14805.6|1
1643858060000|2022-02-03 03:14:20|14807.6|14805.6|14807.3|14805.3|14807.6|14805.6|14807.3|14805.3|4
1643858070000|2022-02-03 03:14:30|14807.1|14805.1|14806.9|14804.9|14807.3|14805.3|14806.9|14804.9|2
1643858080000|2022-02-03 03:14:40|14807.3|14805.3|14805.6|14803.6|14807.3|14805.3|14805.6|14803.6|15
1643858090000|2022-02-03 03:14:50|14806|14804|14806.1|14804.1|14807.1|14805.1|14806|14804|24
1643858100000|2022-02-03 03:15:00|14806|14804|14805.8|14803.8|14806.8|14804.8|14805.8|14803.8|9
1643858110000|2022-02-03 03:15:10|14805.9|14803.9|14806.6|14804.6|14806.6|14804.6|14805.9|14803.9|2
1643858120000|2022-02-03 03:15:20|14806.9|14804.9|14807.6|14805.6|14807.6|14805.6|14806.6|14804.6|3
1643858130000|2022-02-03 03:15:30|14807.1|14805.1|14807.5|14805.5|14807.5|14805.5|14807.1|14805.1|3
1643858140000|2022-02-03 03:15:40|14807.6|14805.6|14808.4|14806.4|14808.4|14806.4|14807.6|14805.6|3
1643858150000|2022-02-03 03:15:50|14808.3|14806.3|14807.5|14805.5|14808.5|14806.5|14807.5|14805.5|5
1643858160000|2022-02-03 03:16:00|14807.6|14805.6|14807.5|14805.5|14808|14806|14807.5|14805.5|3
1643858170000|2022-02-03 03:16:10|14807.1|14805.1|14807.5|14805.5|14807.5|14805.5|14807.1|14805.1|2
1643858180000|2022-02-03 03:16:20|14807.6|14805.6|14807.9|14805.9|14807.9|14805.9|14807.6|14805.6|0
1643858190000|2022-02-03 03:16:30|14807.8|14805.8|14808|14806|14808|14806|14807.8|14805.8|2
1643858220000|2022-02-03 03:17:00|14807.3|14805.3|14806|14804|14807.3|14805.3|14806|14804|21
1643858230000|2022-02-03 03:17:10|14805.9|14803.9|14806.1|14804.1|14806.5|14804.5|14805.8|14803.8|9
1643858240000|2022-02-03 03:17:20|14806|14804|14805.9|14803.9|14806.1|14804.1|14805.8|14803.8|3
1643858250000|2022-02-03 03:17:30|14805.8|14803.8|14806.3|14804.3|14806.5|14804.5|14805.8|14803.8|4
1643858260000|2022-02-03 03:17:40|14806|14804|14805.9|14803.9|14806.4|14804.4|14805.9|14803.9|4
1643858270000|2022-02-03 03:17:50|14805.8|14803.8|14805.8|14803.8|14805.9|14803.9|14805.8|14803.8|4
1643858280000|2022-02-03 03:18:00|14805.9|14803.9|14806|14804|14806.1|14804.1|14805.9|14803.9|1
1643858290000|2022-02-03 03:18:10|14806.1|14804.1|14806.1|14804.1|14806.3|14804.3|14806.1|14804.1|2
1643858300000|2022-02-03 03:18:20|14806|14804|14806|14804|14806.1|14804.1|14806|14804|1
1643858310000|2022-02-03 03:18:30|14805.9|14803.9|14806.1|14804.1|14806.3|14804.3|14805.8|14803.8|3
1643858320000|2022-02-03 03:18:40|14806.3|14804.3|14805.9|14803.9|14806.3|14804.3|14805.6|14803.6|3
1643858330000|2022-02-03 03:18:50|14805.8|14803.8|14805.8|14803.8|14805.8|14803.8|14805.5|14803.5|1
1643858340000|2022-02-03 03:19:00|14805.6|14803.6|14806.8|14804.8|14806.8|14804.8|14805.6|14803.6|17
1643858350000|2022-02-03 03:19:10|14807.8|14805.8|14806.8|14804.8|14807.9|14805.9|14806.8|14804.8|16
1643858360000|2022-02-03 03:19:20|14806.9|14804.9|14807|14805|14807|14805|14805.5|14803.5|12
1643858370000|2022-02-03 03:19:30|14807.5|14805.5|14807.6|14805.6|14807.6|14805.6|14807.5|14805.5|3
1643858380000|2022-02-03 03:19:40|14807.8|14805.8|14807.6|14805.6|14807.8|14805.8|14807.5|14805.5|1
1643858390000|2022-02-03 03:19:50|14807.8|14805.8|14807.6|14805.6|14808.3|14806.3|14807.6|14805.6|3
1643858400000|2022-02-03 03:20:00|14807.8|14805.8|14808.4|14806.4|14808.4|14806.4|14807.8|14805.8|3
1643858410000|2022-02-03 03:20:10|14808.3|14806.3|14808.3|14806.3|14808.5|14806.5|14808.1|14806.1|4
1643858420000|2022-02-03 03:20:20|14808.1|14806.1|14807.9|14805.9|14808.4|14806.4|14807.8|14805.8|1
1643858430000|2022-02-03 03:20:30|14807.6|14805.6|14807.1|14805.1|14807.8|14805.8|14807.1|14805.1|6
1643858440000|2022-02-03 03:20:40|14807.3|14805.3|14807.9|14805.9|14807.9|14805.9|14807.1|14805.1|2
1643858450000|2022-02-03 03:20:50|14807.8|14805.8|14808.5|14806.5|14808.9|14806.9|14807.8|14805.8|8
1643858460000|2022-02-03 03:21:00|14808.4|14806.4|14808.8|14806.8|14808.8|14806.8|14808.4|14806.4|2
1643858470000|2022-02-03 03:21:10|14809|14807|14809.3|14807.3|14809.3|14807.3|14808.9|14806.9|7
1643858480000|2022-02-03 03:21:20|14809.4|14807.4|14810.4|14808.4|14810.6|14808.6|14809.3|14807.3|14
1643858490000|2022-02-03 03:21:30|14810.5|14808.5|14810.4|14808.4|14810.5|14808.5|14810.3|14808.3|0
1643858500000|2022-02-03 03:21:40|14810.3|14808.3|14808.9|14806.9|14810.5|14808.5|14808.9|14806.9|10
1643858510000|2022-02-03 03:21:50|14809.3|14807.3|14809|14807|14809.3|14807.3|14808.9|14806.9|3
1643858520000|2022-02-03 03:22:00|14808.9|14806.9|14807.5|14805.5|14809.1|14807.1|14807.5|14805.5|7
1643858530000|2022-02-03 03:22:10|14807.4|14805.4|14808.4|14806.4|14808.4|14806.4|14807.4|14805.4|5
1643858540000|2022-02-03 03:22:20|14808.3|14806.3|14805.9|14803.9|14808.3|14806.3|14805.9|14803.9|29
1643858550000|2022-02-03 03:22:30|14805.8|14803.8|14805.9|14803.9|14805.9|14803.9|14804.9|14802.9|21
1643858560000|2022-02-03 03:22:40|14806.4|14804.4|14807.4|14805.4|14807.4|14805.4|14806.1|14804.1|3
1643858570000|2022-02-03 03:22:50|14807.3|14805.3|14807.5|14805.5|14807.6|14805.6|14806.9|14804.9|1
1643858580000|2022-02-03 03:23:00|14807.6|14805.6|14808.5|14806.5|14808.8|14806.8|14807.6|14805.6|3
1643858590000|2022-02-03 03:23:10|14808.6|14806.6|14808.3|14806.3|14808.6|14806.6|14808.1|14806.1|2
1643858600000|2022-02-03 03:23:20|14808.4|14806.4|14808.5|14806.5|14809.1|14807.1|14808.4|14806.4|3
1643858610000|2022-02-03 03:23:30|14808.3|14806.3|14807.8|14805.8|14808.4|14806.4|14807.1|14805.1|7
1643858620000|2022-02-03 03:23:40|14807.6|14805.6|14807.5|14805.5|14807.8|14805.8|14807.4|14805.4|1
1643858630000|2022-02-03 03:23:50|14807.4|14805.4|14807.9|14805.9|14808.4|14806.4|14807.4|14805.4|3
1643858640000|2022-02-03 03:24:00|14807.8|14805.8|14808.1|14806.1|14808.1|14806.1|14807.6|14805.6|1
1643858650000|2022-02-03 03:24:10|14808|14806|14808.4|14806.4|14808.4|14806.4|14807.8|14805.8|1
1643858660000|2022-02-03 03:24:20|14808.5|14806.5|14808|14806|14808.5|14806.5|14807.9|14805.9|5
1643858670000|2022-02-03 03:24:30|14808.1|14806.1|14807.9|14805.9|14808.1|14806.1|14807.6|14805.6|4
1643858680000|2022-02-03 03:24:40|14807.6|14805.6|14807.6|14805.6|14807.9|14805.9|14807.5|14805.5|4
1643858690000|2022-02-03 03:24:50|14807.4|14805.4|14807.6|14805.6|14807.6|14805.6|14807.4|14805.4|5
1643858700000|2022-02-03 03:25:00|14807.1|14805.1|14806.6|14804.6|14807.1|14805.1|14806.6|14804.6|3
1643858710000|2022-02-03 03:25:10|14806.5|14804.5|14806.5|14804.5|14806.6|14804.6|14806.5|14804.5|0
1643858720000|2022-02-03 03:25:20|14806.6|14804.6|14807.5|14805.5|14807.5|14805.5|14806.5|14804.5|2
1643858730000|2022-02-03 03:25:30|14807.9|14805.9|14808.1|14806.1|14808.1|14806.1|14807.9|14805.9|1
1643858740000|2022-02-03 03:25:40|14808|14806|14808|14806|14808|14806|14807.9|14805.9|0
1643858750000|2022-02-03 03:25:50|||||||||1
1643858760000|2022-02-03 03:26:00|14807.9|14805.9|14807.6|14805.6|14808|14806|14807.4|14805.4|7
1643858770000|2022-02-03 03:26:10|14807.5|14805.5|14807.4|14805.4|14807.5|14805.5|14807|14805|0
1643858780000|2022-02-03 03:26:20|14807.5|14805.5|14807.4|14805.4|14807.6|14805.6|14807.4|14805.4|1
1643858790000|2022-02-03 03:26:30|14807.3|14805.3|14808.1|14806.1|14808.4|14806.4|14807.3|14805.3|7
1643858800000|2022-02-03 03:26:40|14808|14806|14808.1|14806.1|14808.1|14806.1|14808|14806|0
1643858810000|2022-02-03 03:26:50|14808.3|14806.3|14809.1|14807.1|14809.3|14807.3|14808.1|14806.1|11
1643858820000|2022-02-03 03:27:00|14809.3|14807.3|14808.1|14806.1|14809.3|14807.3|14807.6|14805.6|18
1643858830000|2022-02-03 03:27:10|14808.3|14806.3|14808.5|14806.5|14808.5|14806.5|14808.3|14806.3|1
1643858840000|2022-02-03 03:27:20|14808.4|14806.4|14807.6|14805.6|14808.4|14806.4|14807.6|14805.6|7
1643858850000|2022-02-03 03:27:30|14807.8|14805.8|14808.1|14806.1|14808.4|14806.4|14807.8|14805.8|3
1643858860000|2022-02-03 03:27:40|14808.3|14806.3|14808.3|14806.3|14809.3|14807.3|14808.3|14806.3|31
1643858870000|2022-02-03 03:27:50|14808.1|14806.1|14809.4|14807.4|14809.4|14807.4|14808|14806|2
1643858880000|2022-02-03 03:28:00|14809.9|14807.9|14809.6|14807.6|14810.1|14808.1|14809.5|14807.5|9
1643858890000|2022-02-03 03:28:10|14809.8|14807.8|14809.4|14807.4|14810.1|14808.1|14808.8|14806.8|9
1643858900000|2022-02-03 03:28:20|14810.3|14808.3|14810|14808|14810.5|14808.5|14810|14808|5
1643858910000|2022-02-03 03:28:30|14809.1|14807.1|14808.5|14806.5|14809.4|14807.4|14808.5|14806.5|12
1643858920000|2022-02-03 03:28:40|14808.4|14806.4|14807.8|14805.8|14808.4|14806.4|14806.9|14804.9|10
1643858930000|2022-02-03 03:28:50|14807.1|14805.1|14807.6|14805.6|14807.6|14805.6|14807|14805|1
1643858940000|2022-02-03 03:29:00|14807.5|14805.5|14807.9|14805.9|14808|14806|14807|14805|6
1643858950000|2022-02-03 03:29:10|14807.3|14805.3|14807.9|14805.9|14807.9|14805.9|14806.9|14804.9|12
1643858960000|2022-02-03 03:29:20|14808|14806|14808.1|14806.1|14808.4|14806.4|14807.1|14805.1|16
1643858970000|2022-02-03 03:29:30|14807.4|14805.4|14806.3|14804.3|14807.4|14805.4|14805.6|14803.6|23
1643858980000|2022-02-03 03:29:40|14806.1|14804.1|14806.1|14804.1|14806.1|14804.1|14806.1|14804.1|0
1643858990000|2022-02-03 03:29:50|14806.4|14804.4|14806.3|14804.3|14806.5|14804.5|14806.3|14804.3|1
1643859000000|2022-02-03 03:30:00|14806.1|14804.1|14806|14804|14806.8|14804.8|14805.8|14803.8|18
1643859010000|2022-02-03 03:30:10|14805.9|14803.9|14803.5|14801.5|14805.9|14803.9|14803.5|14801.5|32
1643859020000|2022-02-03 03:30:20|14803.4|14801.4|14802.3|14800.3|14803.4|14801.4|14801.5|14799.5|38
1643859030000|2022-02-03 03:30:30|14802.1|14800.1|14800|14798|14802.4|14800.4|14800|14798|23
1643859040000|2022-02-03 03:30:40|14799.9|14797.9|14799.5|14797.5|14799.9|14797.9|14798.3|14796.3|72
1643859050000|2022-02-03 03:30:50|14799.6|14797.6|14799.9|14797.9|14800.3|14798.3|14799.4|14797.4|8
1643859060000|2022-02-03 03:31:00|14800|14798|14798.3|14796.3|14800|14798|14798.3|14796.3|21
1643859070000|2022-02-03 03:31:10|14798.6|14796.6|14797.1|14795.1|14799.8|14797.8|14795.6|14793.6|82
1643859080000|2022-02-03 03:31:20|14797.4|14795.4|14798.9|14796.9|14799.6|14797.6|14797.4|14795.4|14
1643859090000|2022-02-03 03:31:30|14799.1|14797.1|14798.4|14796.4|14799.1|14797.1|14797.6|14795.6|19
1643859100000|2022-02-03 03:31:40|14798.5|14796.5|14798.6|14796.6|14798.8|14796.8|14798.4|14796.4|1
1643859110000|2022-02-03 03:31:50|14798.8|14796.8|14797|14795|14798.8|14796.8|14796.9|14794.9|14
1643859120000|2022-02-03 03:32:00|14797.1|14795.1|14799.8|14797.8|14801.1|14799.1|14797.1|14795.1|33
1643859130000|2022-02-03 03:32:10|14799.9|14797.9|14800|14798|14800.8|14798.8|14799|14797|23
1643859140000|2022-02-03 03:32:20|14800.6|14798.6|14799.1|14797.1|14801.6|14799.6|14799.1|14797.1|29
1643859150000|2022-02-03 03:32:30|14799.3|14797.3|14799.4|14797.4|14799.8|14797.8|14799.1|14797.1|7
1643859160000|2022-02-03 03:32:40|14799.5|14797.5|14800.5|14798.5|14800.5|14798.5|14799.4|14797.4|3
1643859170000|2022-02-03 03:32:50|14800.6|14798.6|14800.4|14798.4|14800.6|14798.6|14799.1|14797.1|21
1643859180000|2022-02-03 03:33:00|14800.1|14798.1|14801.1|14799.1|14801.3|14799.3|14800.1|14798.1|11
1643859190000|2022-02-03 03:33:10|14800.8|14798.8|14799.4|14797.4|14801.6|14799.6|14799.4|14797.4|12
1643859200000|2022-02-03 03:33:20|14799.3|14797.3|14799|14797|14799.3|14797.3|14798.5|14796.5|5
1643859210000|2022-02-03 03:33:30|14799.1|14797.1|14799.3|14797.3|14799.4|14797.4|14799.1|14797.1|0
1643859220000|2022-02-03 03:33:40|14799.1|14797.1|14797.6|14795.6|14799.1|14797.1|14797.5|14795.5|21
1643859230000|2022-02-03 03:33:50|14797.3|14795.3|14796.9|14794.9|14797.4|14795.4|14796.9|14794.9|74
1643859240000|2022-02-03 03:34:00|14796.8|14794.8|14793.4|14791.4|14796.8|14794.8|14793.1|14791.1|45
1643859250000|2022-02-03 03:34:10|14793.6|14791.6|14794|14792|14794.1|14792.1|14793|14791|24
1643859260000|2022-02-03 03:34:20|14793.9|14791.9|14793|14791|14794.1|14792.1|14793|14791|5
1643859270000|2022-02-03 03:34:30|14793.6|14791.6|14794|14792|14794.9|14792.9|14793.6|14791.6|23
1643859280000|2022-02-03 03:34:40|14793.9|14791.9|14794.1|14792.1|14794.8|14792.8|14793.3|14791.3|45
1643859290000|2022-02-03 03:34:50|14794.3|14792.3|14793.5|14791.5|14794.3|14792.3|14793.4|14791.4|7
1643859300000|2022-02-03 03:35:00|14793.3|14791.3|14792.1|14790.1|14793.6|14791.6|14791.9|14789.9|24
1643859310000|2022-02-03 03:35:10|14792|14790|14794|14792|14794|14792|14791.3|14789.3|56
1643859320000|2022-02-03 03:35:20|14794.1|14792.1|14792.8|14790.8|14795|14793|14792.5|14790.5|36
1643859330000|2022-02-03 03:35:30|14792.9|14790.9|14792.4|14790.4|14793|14791|14791.1|14789.1|35
1643859340000|2022-02-03 03:35:40|14792.3|14790.3|14792|14790|14792.6|14790.6|14791.6|14789.6|10
1643859350000|2022-02-03 03:35:50|14792.1|14790.1|14791|14789|14792.4|14790.4|14791|14789|18
1643859360000|2022-02-03 03:36:00|14791.3|14789.3|14792|14790|14792|14790|14791|14789|47
1643859370000|2022-02-03 03:36:10|14792.4|14790.4|14792.9|14790.9|14793.6|14791.6|14792.1|14790.1|14
1643859380000|2022-02-03 03:36:20|14792.5|14790.5|14792.6|14790.6|14792.9|14790.9|14792.3|14790.3|10
1643859390000|2022-02-03 03:36:30|14792.5|14790.5|14792.4|14790.4|14792.5|14790.5|14791.9|14789.9|4
1643859400000|2022-02-03 03:36:40|14792.5|14790.5|14791.6|14789.6|14793|14791|14791.6|14789.6|21
1643859410000|2022-02-03 03:36:50|14791.5|14789.5|14792.5|14790.5|14792.9|14790.9|14791|14789|19
1643859420000|2022-02-03 03:37:00|14792.4|14790.4|14791.8|14789.8|14792.4|14790.4|14791.8|14789.8|3
1643859430000|2022-02-03 03:37:10|14791.4|14789.4|14791.4|14789.4|14792.4|14790.4|14791.1|14789.1|13
1643859440000|2022-02-03 03:37:20|14791.3|14789.3|14790.4|14788.4|14791.4|14789.4|14790.4|14788.4|7
1643859450000|2022-02-03 03:37:30|14790.3|14788.3|14790.5|14788.5|14790.6|14788.6|14790.3|14788.3|25
1643859460000|2022-02-03 03:37:40|14790.4|14788.4|14790.8|14788.8|14791|14789|14790.4|14788.4|14
1643859470000|2022-02-03 03:37:50|14790.6|14788.6|14791.4|14789.4|14791.9|14789.9|14790.6|14788.6|10
1643859480000|2022-02-03 03:38:00|14791.3|14789.3|14787.9|14785.9|14791.4|14789.4|14787.5|14785.5|129
1643859490000|2022-02-03 03:38:10|14788.1|14786.1|14787.9|14785.9|14788.5|14786.5|14787.6|14785.6|16
1643859500000|2022-02-03 03:38:20|14787.3|14785.3|14788.1|14786.1|14788.1|14786.1|14787.3|14785.3|35
1643859510000|2022-02-03 03:38:30|14787.8|14785.8|14790|14788|14790|14788|14787.6|14785.6|26
1643859520000|2022-02-03 03:38:40|14790.1|14788.1|14790.3|14788.3|14790.8|14788.8|14789.6|14787.6|34
1643859530000|2022-02-03 03:38:50|14790.1|14788.1|14791|14789|14791|14789|14789.9|14787.9|16
1643859540000|2022-02-03 03:39:00|14791.1|14789.1|14792.3|14790.3|14792.3|14790.3|14790.8|14788.8|14
1643859550000|2022-02-03 03:39:10|14792.5|14790.5|14791.8|14789.8|14792.6|14790.6|14791.3|14789.3|27
1643859560000|2022-02-03 03:39:20|14791.9|14789.9|14790.8|14788.8|14791.9|14789.9|14789.8|14787.8|25
1643859570000|2022-02-03 03:39:30|14790.3|14788.3|14791|14789|14791.3|14789.3|14790.1|14788.1|13
1643859580000|2022-02-03 03:39:40|14790.5|14788.5|14791.8|14789.8|14791.8|14789.8|14789.8|14787.8|45
1643859590000|2022-02-03 03:39:50|14792.3|14790.3|14792.5|14790.5|14793.1|14791.1|14792.3|14790.3|14
1643859600000|2022-02-03 03:40:00|14792.8|14790.8|14792.4|14790.4|14793.1|14791.1|14792.3|14790.3|8
1643859610000|2022-02-03 03:40:10|14792.5|14790.5|14792.5|14790.5|14793.3|14791.3|14792.3|14790.3|14
1643859620000|2022-02-03 03:40:20|14792.6|14790.6|14792.4|14790.4|14792.6|14790.6|14792|14790|2
1643859630000|2022-02-03 03:40:30|14792.3|14790.3|14792.6|14790.6|14792.9|14790.9|14792.3|14790.3|3
1643859640000|2022-02-03 03:40:40|14793|14791|14792.6|14790.6|14793|14791|14792.5|14790.5|6
1643859650000|2022-02-03 03:40:50|14792.5|14790.5|14791.4|14789.4|14792.8|14790.8|14791.4|14789.4|12
1643859660000|2022-02-03 03:41:00|14791.5|14789.5|14792|14790|14792.1|14790.1|14791.5|14789.5|3
1643859670000|2022-02-03 03:41:10|14791.8|14789.8|14791|14789|14792|14790|14791|14789|3
1643859680000|2022-02-03 03:41:20|14790.9|14788.9|14789.6|14787.6|14790.9|14788.9|14789.1|14787.1|26
1643859690000|2022-02-03 03:41:30|14789.5|14787.5|14788|14786|14789.6|14787.6|14788|14786|23
1643859700000|2022-02-03 03:41:40|14788.1|14786.1|14788.9|14786.9|14788.9|14786.9|14788|14786|11
1643859710000|2022-02-03 03:41:50|14789.1|14787.1|14788.4|14786.4|14789.1|14787.1|14788.3|14786.3|6
1643859720000|2022-02-03 03:42:00|14788.5|14786.5|14790|14788|14790.1|14788.1|14788.5|14786.5|15
1643859730000|2022-02-03 03:42:10|14789.1|14787.1|14789.3|14787.3|14789.3|14787.3|14789.1|14787.1|8
1643859740000|2022-02-03 03:42:20|14789.4|14787.4|14789.3|14787.3|14789.4|14787.4|14789.3|14787.3|2
1643859750000|2022-02-03 03:42:30|14789|14787|14789.8|14787.8|14790.6|14788.6|14788.9|14786.9|18
1643859760000|2022-02-03 03:42:40|14789.4|14787.4|14788.9|14786.9|14789.9|14787.9|14788.4|14786.4|33
1643859770000|2022-02-03 03:42:50|14788.8|14786.8|14788|14786|14788.9|14786.9|14788|14786|3
1643859780000|2022-02-03 03:43:00|14787.9|14785.9|14787.3|14785.3|14788|14786|14787.3|14785.3|14
1643859790000|2022-02-03 03:43:10|14787.1|14785.1|14784.5|14782.5|14787.4|14785.4|14783.3|14781.3|127
1643859800000|2022-02-03 03:43:20|14784.6|14782.6|14785.4|14783.4|14785.4|14783.4|14784.6|14782.6|6
1643859810000|2022-02-03 03:43:30|14784.6|14782.6|14784.5|14782.5|14785.1|14783.1|14784.3|14782.3|16
1643859820000|2022-02-03 03:43:40|14784.4|14782.4|14784.5|14782.5|14784.6|14782.6|14784.3|14782.3|2
1643859830000|2022-02-03 03:43:50|14784.4|14782.4|14784.4|14782.4|14784.5|14782.5|14784.3|14782.3|10
1643859840000|2022-02-03 03:44:00|14784.3|14782.3|14784.5|14782.5|14784.5|14782.5|14783.9|14781.9|10
1643859850000|2022-02-03 03:44:10|14784.6|14782.6|14785.8|14783.8|14786|14784|14784.5|14782.5|10
1643859860000|2022-02-03 03:44:20|14784.8|14782.8|14784.6|14782.6|14785.1|14783.1|14784.6|14782.6|5
1643859870000|2022-02-03 03:44:30|14784.5|14782.5|14785|14783|14785.1|14783.1|14784.1|14782.1|13
1643859880000|2022-02-03 03:44:40|14784.9|14782.9|14784.3|14782.3|14784.9|14782.9|14784.3|14782.3|2
1643859890000|2022-02-03 03:44:50|14784.4|14782.4|14784.3|14782.3|14784.4|14782.4|14784.3|14782.3|1
1643859900000|2022-02-03 03:45:00|14784.1|14782.1|14785.3|14783.3|14785.3|14783.3|14784.1|14782.1|11
1643859910000|2022-02-03 03:45:10|14785.4|14783.4|14785.8|14783.8|14785.8|14783.8|14785.4|14783.4|4
1643859920000|2022-02-03 03:45:20|14785.5|14783.5|14786.1|14784.1|14786.9|14784.9|14785.5|14783.5|16
1643859930000|2022-02-03 03:45:30|14785.6|14783.6|14785.8|14783.8|14786.9|14784.9|14785.6|14783.6|15
1643859940000|2022-02-03 03:45:40|14786.3|14784.3|14786.3|14784.3|14786.4|14784.4|14785.9|14783.9|9
1643859950000|2022-02-03 03:45:50|14785.6|14783.6|14786.8|14784.8|14786.8|14784.8|14785.4|14783.4|12
1643859960000|2022-02-03 03:46:00|14786.4|14784.4|14787.4|14785.4|14787.4|14785.4|14786.4|14784.4|21
1643859970000|2022-02-03 03:46:10|14787.6|14785.6|14788.4|14786.4|14788.8|14786.8|14787.4|14785.4|20
1643859980000|2022-02-03 03:46:20|14788.5|14786.5|14789.6|14787.6|14789.6|14787.6|14788.5|14786.5|12
1643859990000|2022-02-03 03:46:30|14789.5|14787.5|14789.5|14787.5|14789.8|14787.8|14789.3|14787.3|7
1643860000000|2022-02-03 03:46:40|14789|14787|14788.5|14786.5|14789|14787|14788|14786|20
1643860010000|2022-02-03 03:46:50|14788.4|14786.4|14787.8|14785.8|14788.5|14786.5|14787.6|14785.6|4
1643860020000|2022-02-03 03:47:00|14787.9|14785.9|14788.6|14786.6|14788.6|14786.6|14787.4|14785.4|11
1643860030000|2022-02-03 03:47:10|14788.8|14786.8|14788.3|14786.3|14788.9|14786.9|14788.3|14786.3|6
1643860040000|2022-02-03 03:47:20|14788.4|14786.4|14788.4|14786.4|14788.4|14786.4|14788.4|14786.4|1
1643860050000|2022-02-03 03:47:30|14788.3|14786.3|14788.3|14786.3|14788.5|14786.5|14788.3|14786.3|7
1643860060000|2022-02-03 03:47:40|14788.5|14786.5|14788|14786|14788.6|14786.6|14788|14786|6
1643860070000|2022-02-03 03:47:50|14787.9|14785.9|14786.8|14784.8|14787.9|14785.9|14786.5|14784.5|22
1643860080000|2022-02-03 03:48:00|14786.6|14784.6|14785.9|14783.9|14786.6|14784.6|14785.9|14783.9|10
1643860090000|2022-02-03 03:48:10|14785.5|14783.5|14785.6|14783.6|14786.1|14784.1|14785.3|14783.3|13
1643860100000|2022-02-03 03:48:20|14785.4|14783.4|14784.5|14782.5|14785.6|14783.6|14784.4|14782.4|23
1643860110000|2022-02-03 03:48:30|14784.4|14782.4|14785.4|14783.4|14786.3|14784.3|14784.4|14782.4|14
1643860120000|2022-02-03 03:48:40|14785.3|14783.3|14784.5|14782.5|14785.3|14783.3|14784.5|14782.5|9
1643860130000|2022-02-03 03:48:50|14784.4|14782.4|14784.8|14782.8|14784.8|14782.8|14784.3|14782.3|6
1643860140000|2022-02-03 03:49:00|14784.5|14782.5|14784|14782|14784.5|14782.5|14783.6|14781.6|25
1643860150000|2022-02-03 03:49:10|14783.5|14781.5|14785.5|14783.5|14785.5|14783.5|14783.5|14781.5|54
1643860160000|2022-02-03 03:49:20|14785.6|14783.6|14786|14784|14786.8|14784.8|14785.6|14783.6|18
1643860170000|2022-02-03 03:49:30|14785.8|14783.8|14785.3|14783.3|14786.4|14784.4|14785.3|14783.3|16
1643860180000|2022-02-03 03:49:40|14785.1|14783.1|14785.1|14783.1|14785.3|14783.3|14784.5|14782.5|10
1643860190000|2022-02-03 03:49:50|14785.6|14783.6|14786.8|14784.8|14786.9|14784.9|14785.4|14783.4|14
1643860200000|2022-02-03 03:50:00|14786.5|14784.5|14786.9|14784.9|14787.3|14785.3|14786.5|14784.5|7
1643860210000|2022-02-03 03:50:10|14786.5|14784.5|14786.4|14784.4|14786.5|14784.5|14786.1|14784.1|4
1643860220000|2022-02-03 03:50:20|14786.5|14784.5|14786.9|14784.9|14787.1|14785.1|14786.3|14784.3|5
1643860230000|2022-02-03 03:50:30|14787|14785|14786.3|14784.3|14787.1|14785.1|14785.6|14783.6|18
1643860240000|2022-02-03 03:50:40|14786.1|14784.1|14785.3|14783.3|14786.1|14784.1|14785.1|14783.1|17
1643860250000|2022-02-03 03:50:50|14785.1|14783.1|14785|14783|14785.1|14783.1|14784.9|14782.9|3
1643860260000|2022-02-03 03:51:00|14785.5|14783.5|14784.5|14782.5|14785.5|14783.5|14784.4|14782.4|8
1643860270000|2022-02-03 03:51:10|14784.4|14782.4|14784.3|14782.3|14784.4|14782.4|14784|14782|13
1643860280000|2022-02-03 03:51:20|14784.5|14782.5|14783|14781|14784.5|14782.5|14783|14781|22
1643860290000|2022-02-03 03:51:30|14783.3|14781.3|14784.4|14782.4|14784.5|14782.5|14782.8|14780.8|21
1643860300000|2022-02-03 03:51:40|14784|14782|14784|14782|14784|14782|14783.6|14781.6|14
1643860310000|2022-02-03 03:51:50|14783.9|14781.9|14783.9|14781.9|14783.9|14781.9|14783.9|14781.9|0
1643860320000|2022-02-03 03:52:00|14784|14782|14784.4|14782.4|14784.4|14782.4|14784|14782|6
1643860330000|2022-02-03 03:52:10|14784.3|14782.3|14784.5|14782.5|14784.5|14782.5|14784.1|14782.1|4
1643860340000|2022-02-03 03:52:20|14784.4|14782.4|14784.4|14782.4|14784.5|14782.5|14784|14782|4
1643860350000|2022-02-03 03:52:30|14784.3|14782.3|14784.4|14782.4|14784.5|14782.5|14784|14782|4
1643860360000|2022-02-03 03:52:40|14784|14782|14783.8|14781.8|14784.1|14782.1|14783.8|14781.8|5
1643860370000|2022-02-03 03:52:50|14783.4|14781.4|14782.9|14780.9|14783.4|14781.4|14782.4|14780.4|25
1643860380000|2022-02-03 03:53:00|14782.8|14780.8|14785.3|14783.3|14785.3|14783.3|14782.6|14780.6|37
1643860390000|2022-02-03 03:53:10|14785.4|14783.4|14790.4|14788.4|14790.9|14788.9|14785.1|14783.1|63
1643860400000|2022-02-03 03:53:20|14790.1|14788.1|14789.5|14787.5|14790.5|14788.5|14788|14786|25
1643860410000|2022-02-03 03:53:30|14789.6|14787.6|14789.8|14787.8|14790.5|14788.5|14789.5|14787.5|11
1643860420000|2022-02-03 03:53:40|14789.6|14787.6|14791|14789|14791|14789|14789.6|14787.6|28
1643860430000|2022-02-03 03:53:50|14791.1|14789.1|14792|14790|14792.3|14790.3|14790.5|14788.5|25
1643860440000|2022-02-03 03:54:00|14791.9|14789.9|14792.4|14790.4|14793.8|14791.8|14791.9|14789.9|25
1643860450000|2022-02-03 03:54:10|14792.8|14790.8|14793.5|14791.5|14793.5|14791.5|14792.1|14790.1|50
1643860460000|2022-02-03 03:54:20|14794|14792|14794.1|14792.1|14794.3|14792.3|14793|14791|13
1643860470000|2022-02-03 03:54:30|14793.8|14791.8|14793.3|14791.3|14793.9|14791.9|14792.5|14790.5|11
1643860480000|2022-02-03 03:54:40|14793.5|14791.5|14793.5|14791.5|14793.9|14791.9|14793|14791|20
1643860490000|2022-02-03 03:54:50|14793.3|14791.3|14792.9|14790.9|14793.3|14791.3|14792.4|14790.4|5
1643860500000|2022-02-03 03:55:00|14793|14791|14794.3|14792.3|14794.3|14792.3|14793|14791|11
1643860510000|2022-02-03 03:55:10|14793.8|14791.8|14794.3|14792.3|14794.3|14792.3|14793.4|14791.4|7
1643860520000|2022-02-03 03:55:20|14794.4|14792.4|14793.6|14791.6|14795.1|14793.1|14793.5|14791.5|18
1643860530000|2022-02-03 03:55:30|14792.9|14790.9|14792.5|14790.5|14793.6|14791.6|14791.9|14789.9|25
1643860540000|2022-02-03 03:55:40|14792.4|14790.4|14792.4|14790.4|14792.5|14790.5|14792.3|14790.3|0
1643860550000|2022-02-03 03:55:50|14792.6|14790.6|14792.4|14790.4|14792.6|14790.6|14792.4|14790.4|1
1643860560000|2022-02-03 03:56:00|14792.1|14790.1|14791.8|14789.8|14792.1|14790.1|14791.1|14789.1|9
1643860570000|2022-02-03 03:56:10|14791.6|14789.6|14790.6|14788.6|14791.6|14789.6|14790.4|14788.4|11
1643860580000|2022-02-03 03:56:20|14790.3|14788.3|14789.6|14787.6|14790.3|14788.3|14789|14787|14
1643860590000|2022-02-03 03:56:30|14789.4|14787.4|14789.5|14787.5|14789.6|14787.6|14788.8|14786.8|3
1643860600000|2022-02-03 03:56:40|14789.6|14787.6|14790.3|14788.3|14791.1|14789.1|14789.6|14787.6|4
1643860610000|2022-02-03 03:56:50|14790.5|14788.5|14790.5|14788.5|14791|14789|14790.5|14788.5|2
1643860620000|2022-02-03 03:57:00|14790.6|14788.6|14791.9|14789.9|14791.9|14789.9|14790.6|14788.6|4
1643860630000|2022-02-03 03:57:10|14791.8|14789.8|14792|14790|14792|14790|14791.8|14789.8|0
1643860640000|2022-02-03 03:57:20|14791.9|14789.9|14791.8|14789.8|14791.9|14789.9|14791.4|14789.4|7
1643860650000|2022-02-03 03:57:30|14791.9|14789.9|14791.3|14789.3|14791.9|14789.9|14791.3|14789.3|2
1643860660000|2022-02-03 03:57:40|14791.4|14789.4|14790.6|14788.6|14791.8|14789.8|14790.1|14788.1|4
1643860670000|2022-02-03 03:57:50|14790.5|14788.5|14791.1|14789.1|14791.3|14789.3|14790.3|14788.3|5
1643860680000|2022-02-03 03:58:00|14791.6|14789.6|14793.6|14791.6|14794.3|14792.3|14791.6|14789.6|17
1643860690000|2022-02-03 03:58:10|14793.8|14791.8|14805.8|14803.8|14806.3|14804.3|14793.6|14791.6|170
1643860700000|2022-02-03 03:58:20|14806|14804|14804.6|14802.6|14806|14804|14802.4|14800.4|55
1643860710000|2022-02-03 03:58:30|14804.8|14802.8|14803|14801|14804.8|14802.8|14802.8|14800.8|16
1643860720000|2022-02-03 03:58:40|14802.8|14800.8|14802.5|14800.5|14804.1|14802.1|14802.5|14800.5|22
1643860730000|2022-02-03 03:58:50|14802.6|14800.6|14804.1|14802.1|14804.1|14802.1|14801.6|14799.6|28
1643860740000|2022-02-03 03:59:00|14803.9|14801.9|14804|14802|14804.1|14802.1|14803|14801|14
1643860750000|2022-02-03 03:59:10|14803.9|14801.9|14804.5|14802.5|14804.5|14802.5|14803.9|14801.9|7
1643860760000|2022-02-03 03:59:20|14804.3|14802.3|14803.8|14801.8|14804.3|14802.3|14802.8|14800.8|21
1643860770000|2022-02-03 03:59:30|14804.3|14802.3|14802.6|14800.6|14804.3|14802.3|14802.6|14800.6|15
1643860780000|2022-02-03 03:59:40|14802.3|14800.3|14804.1|14802.1|14804.1|14802.1|14801.9|14799.9|11
1643860790000|2022-02-03 03:59:50|14804.3|14802.3|14804.3|14802.3|14804.3|14802.3|14804|14802|4
1643860800000|2022-02-03 04:00:00|14804.1|14802.1|14802.5|14800.5|14804.4|14802.4|14802.4|14800.4|20
1643860810000|2022-02-03 04:00:10|14802.6|14800.6|14806|14804|14806.3|14804.3|14802.6|14800.6|30
1643860820000|2022-02-03 04:00:20|14806.9|14804.9|14804.6|14802.6|14807|14805|14804.6|14802.6|42
1643860830000|2022-02-03 04:00:30|14804.8|14802.8|14803.4|14801.4|14804.9|14802.9|14803.3|14801.3|9
1643860840000|2022-02-03 04:00:40|14803.5|14801.5|14803.6|14801.6|14804.9|14802.9|14803.4|14801.4|19
1643860850000|2022-02-03 04:00:50|14803.8|14801.8|14803.5|14801.5|14803.8|14801.8|14803.4|14801.4|2
1643860860000|2022-02-03 04:01:00|14803.6|14801.6|14802.5|14800.5|14803.8|14801.8|14801.5|14799.5|27
1643860870000|2022-02-03 04:01:10|14802.6|14800.6|14802.6|14800.6|14802.6|14800.6|14801.9|14799.9|11
1643860880000|2022-02-03 04:01:20|14802.9|14800.9|14802.8|14800.8|14802.9|14800.9|14802.3|14800.3|6
1643860890000|2022-02-03 04:01:30|14802.6|14800.6|14802.4|14800.4|14802.6|14800.6|14801.8|14799.8|19
1643860900000|2022-02-03 04:01:40|14802.3|14800.3|14801.9|14799.9|14802.3|14800.3|14801|14799|1
1643860910000|2022-02-03 04:01:50|14802|14800|14801|14799|14802|14800|14800.6|14798.6|17
1643860920000|2022-02-03 04:02:00|14800.9|14798.9|14800.1|14798.1|14801|14799|14799.6|14797.6|9
1643860930000|2022-02-03 04:02:10|14800.4|14798.4|14801.8|14799.8|14801.8|14799.8|14800.3|14798.3|8
1643860940000|2022-02-03 04:02:20|14801.6|14799.6|14801.9|14799.9|14802|14800|14801.4|14799.4|1
1643860950000|2022-02-03 04:02:30|14801.6|14799.6|14801.4|14799.4|14801.6|14799.6|14801.4|14799.4|2
1643860960000|2022-02-03 04:02:40|14801.5|14799.5|14801.4|14799.4|14801.9|14799.9|14801.4|14799.4|1
1643860970000|2022-02-03 04:02:50|14801.5|14799.5|14800.1|14798.1|14801.6|14799.6|14800.1|14798.1|6
1643860980000|2022-02-03 04:03:00|14799.6|14797.6|14800.1|14798.1|14800.8|14798.8|14799.6|14797.6|9
1643860990000|2022-02-03 04:03:10|14800|14798|14800|14798|14800.3|14798.3|14800|14798|1
1643861000000|2022-02-03 04:03:20|14800.1|14798.1|14799.8|14797.8|14800.4|14798.4|14799.8|14797.8|7
1643861010000|2022-02-03 04:03:30|14799.9|14797.9|14800|14798|14800.3|14798.3|14799.8|14797.8|3
1643861020000|2022-02-03 04:03:40|14800.1|14798.1|14800.4|14798.4|14800.4|14798.4|14800|14798|1
1643861030000|2022-02-03 04:03:50|14800.6|14798.6|14800.3|14798.3|14800.8|14798.8|14799.9|14797.9|2
1643861040000|2022-02-03 04:04:00|14800.1|14798.1|14800.1|14798.1|14800.1|14798.1|14799.6|14797.6|8
1643861050000|2022-02-03 04:04:10|14799.9|14797.9|14800|14798|14800|14798|14799.8|14797.8|1
1643861060000|2022-02-03 04:04:20|14799.9|14797.9|14800|14798|14800|14798|14799.8|14797.8|0
1643861070000|2022-02-03 04:04:30|14800.3|14798.3|14800.4|14798.4|14800.8|14798.8|14800.1|14798.1|4
1643861080000|2022-02-03 04:04:40|14800.3|14798.3|14800.4|14798.4|14800.4|14798.4|14800.3|14798.3|2
1643861090000|2022-02-03 04:04:50|14800.5|14798.5|14801.1|14799.1|14801.1|14799.1|14800.5|14798.5|5
1643861100000|2022-02-03 04:05:00|14800.9|14798.9|14800.4|14798.4|14801.1|14799.1|14800.4|14798.4|2
1643861110000|2022-02-03 04:05:10|14800.5|14798.5|14800.8|14798.8|14800.8|14798.8|14800.5|14798.5|2
1643861120000|2022-02-03 04:05:20|14800.9|14798.9|14800.3|14798.3|14801.1|14799.1|14800.3|14798.3|4
1643861130000|2022-02-03 04:05:30|14800.1|14798.1|14799.5|14797.5|14800.1|14798.1|14799.5|14797.5|5
1643861140000|2022-02-03 04:05:40|14799.4|14797.4|14800.3|14798.3|14800.3|14798.3|14799.4|14797.4|3
1643861150000|2022-02-03 04:05:50|14800.1|14798.1|14800.4|14798.4|14800.8|14798.8|14800|14798|1
1643861160000|2022-02-03 04:06:00|14800.3|14798.3|14799.5|14797.5|14800.3|14798.3|14799.4|14797.4|5
1643861170000|2022-02-03 04:06:10|14799.4|14797.4|14799.4|14797.4|14799.6|14797.6|14799.3|14797.3|1
1643861180000|2022-02-03 04:06:20|14799.5|14797.5|14799.9|14797.9|14800|14798|14799.5|14797.5|0
1643861190000|2022-02-03 04:06:30|14799.8|14797.8|14799.6|14797.6|14799.9|14797.9|14799.5|14797.5|0
1643861200000|2022-02-03 04:06:40|14799.5|14797.5|14799.6|14797.6|14799.6|14797.6|14799.5|14797.5|0
1643861210000|2022-02-03 04:06:50|14799.5|14797.5|14799.5|14797.5|14799.5|14797.5|14799.4|14797.4|0
1643861220000|2022-02-03 04:07:00|14799.6|14797.6|14799.5|14797.5|14799.6|14797.6|14799.5|14797.5|0
1643861230000|2022-02-03 04:07:10|14799.4|14797.4|14799.3|14797.3|14799.4|14797.4|14799|14797|4
1643861240000|2022-02-03 04:07:20|14799.5|14797.5|14799.3|14797.3|14799.5|14797.5|14799.1|14797.1|3
1643861250000|2022-02-03 04:07:30|14799.4|14797.4|14799.8|14797.8|14799.9|14797.9|14799.4|14797.4|1
1643861260000|2022-02-03 04:07:40|14799.9|14797.9|14799.4|14797.4|14799.9|14797.9|14799.3|14797.3|4
1643861270000|2022-02-03 04:07:50|14799.6|14797.6|14799.5|14797.5|14799.6|14797.6|14799.4|14797.4|0
1643861280000|2022-02-03 04:08:00|14799.6|14797.6|14799.8|14797.8|14800.3|14798.3|14799.6|14797.6|12
1643861290000|2022-02-03 04:08:10|14799.9|14797.9|14799.6|14797.6|14799.9|14797.9|14799.6|14797.6|1
1643861300000|2022-02-03 04:08:20|14800|14798|14800|14798|14800.3|14798.3|14799.8|14797.8|2
1643861310000|2022-02-03 04:08:30|14799.9|14797.9|14799.6|14797.6|14799.9|14797.9|14799.4|14797.4|3
1643861320000|2022-02-03 04:08:40|14799.8|14797.8|14800.1|14798.1|14800.1|14798.1|14799.8|14797.8|6
1643861330000|2022-02-03 04:08:50|14800.3|14798.3|14800.1|14798.1|14800.3|14798.3|14800.1|14798.1|0
1643861340000|2022-02-03 04:09:00|14800.4|14798.4|14800.1|14798.1|14800.6|14798.6|14799.8|14797.8|6
1643861350000|2022-02-03 04:09:10|14800|14798|14800.1|14798.1|14800.1|14798.1|14800|14798|0
1643861360000|2022-02-03 04:09:20|14800|14798|14799.9|14797.9|14800|14798|14799.8|14797.8|5
1643861370000|2022-02-03 04:09:30|14800.1|14798.1|14800.1|14798.1|14800.1|14798.1|14800.1|14798.1|1
1643861380000|2022-02-03 04:09:40|||||||||1
1643861400000|2022-02-03 04:10:00|14800|14798|14800.1|14798.1|14800.1|14798.1|14800|14798|0
1643861410000|2022-02-03 04:10:10|14800|14798|14800.1|14798.1|14800.3|14798.3|14800|14798|0
1643861420000|2022-02-03 04:10:20|14800|14798|14801.5|14799.5|14802|14800|14800|14798|16
1643861430000|2022-02-03 04:10:30|14801.3|14799.3|14800.9|14798.9|14801.3|14799.3|14800.6|14798.6|3
1643861440000|2022-02-03 04:10:40|14800.8|14798.8|14800.8|14798.8|14801.3|14799.3|14800.8|14798.8|1
1643861450000|2022-02-03 04:10:50|14800.9|14798.9|14801.3|14799.3|14801.3|14799.3|14800.8|14798.8|1
1643861460000|2022-02-03 04:11:00|14800.8|14798.8|14800|14798|14800.8|14798.8|14799.8|14797.8|21
1643861470000|2022-02-03 04:11:10|14799.9|14797.9|14800.4|14798.4|14800.4|14798.4|14799.9|14797.9|2
1643861480000|2022-02-03 04:11:20|14800.3|14798.3|14799.4|14797.4|14800.4|14798.4|14799.4|14797.4|3
1643861490000|2022-02-03 04:11:30|14799.5|14797.5|14799|14797|14799.5|14797.5|14798.9|14796.9|5
1643861500000|2022-02-03 04:11:40|14799.1|14797.1|14799.4|14797.4|14799.9|14797.9|14799.1|14797.1|4
1643861510000|2022-02-03 04:11:50|14799.5|14797.5|14798.9|14796.9|14799.5|14797.5|14798.9|14796.9|4
1643861520000|2022-02-03 04:12:00|14799|14797|14798.8|14796.8|14799.3|14797.3|14798.6|14796.6|4
1643861530000|2022-02-03 04:12:10|14799.3|14797.3|14799|14797|14799.3|14797.3|14798.9|14796.9|2
1643861540000|2022-02-03 04:12:20|14799.1|14797.1|14799.4|14797.4|14799.9|14797.9|14799|14797|11
1643861550000|2022-02-03 04:12:30|14799.1|14797.1|14799|14797|14799.4|14797.4|14799|14797|2
1643861560000|2022-02-03 04:12:40|14799.5|14797.5|14800.1|14798.1|14800.1|14798.1|14799.5|14797.5|6
1643861570000|2022-02-03 04:12:50|14800.3|14798.3|14799.9|14797.9|14800.3|14798.3|14799.9|14797.9|1
1643861580000|2022-02-03 04:13:00|14799.8|14797.8|14799.9|14797.9|14799.9|14797.9|14799.5|14797.5|2
1643861590000|2022-02-03 04:13:10|14799.8|14797.8|14800.3|14798.3|14800.5|14798.5|14799.8|14797.8|2
1643861600000|2022-02-03 04:13:20|14800.4|14798.4|14800.5|14798.5|14800.5|14798.5|14800.3|14798.3|1
1643861610000|2022-02-03 04:13:30|14800.9|14798.9|14800.9|14798.9|14801|14799|14800.6|14798.6|4
1643861620000|2022-02-03 04:13:40|14801|14799|14802|14800|14802|14800|14801|14799|8
1643861630000|2022-02-03 04:13:50|14801.8|14799.8|14802.3|14800.3|14802.5|14800.5|14801.5|14799.5|9
1643861640000|2022-02-03 04:14:00|14802.4|14800.4|14803.8|14801.8|14803.9|14801.9|14802.1|14800.1|11
1643861650000|2022-02-03 04:14:10|14803.9|14801.9|14803.5|14801.5|14804.1|14802.1|14803.5|14801.5|13
1643861660000|2022-02-03 04:14:20|14803.6|14801.6|14803.1|14801.1|14804|14802|14803.1|14801.1|16
1643861670000|2022-02-03 04:14:30|14802.6|14800.6|14804|14802|14804|14802|14802.3|14800.3|26
1643861680000|2022-02-03 04:14:40|14803.9|14801.9|14805.3|14803.3|14805.3|14803.3|14803.8|14801.8|15
1643861690000|2022-02-03 04:14:50|14805.1|14803.1|14804.4|14802.4|14805.1|14803.1|14804|14802|6
1643861700000|2022-02-03 04:15:00|14804.5|14802.5|14804|14802|14804.5|14802.5|14804|14802|3
1643861710000|2022-02-03 04:15:10|14804.1|14802.1|14802.9|14800.9|14804.1|14802.1|14802.4|14800.4|6
1643861720000|2022-02-03 04:15:20|14802.8|14800.8|14802.4|14800.4|14802.8|14800.8|14801.9|14799.9|13
1643861730000|2022-02-03 04:15:30|14802.3|14800.3|14803.1|14801.1|14803.1|14801.1|14801.8|14799.8|5
1643861740000|2022-02-03 04:15:40|14803.3|14801.3|14802.9|14800.9|14803.4|14801.4|14802.8|14800.8|0
1643861750000|2022-02-03 04:15:50|14803|14801|14802.4|14800.4|14803|14801|14801.9|14799.9|2
1643861760000|2022-02-03 04:16:00|14802.5|14800.5|14801.9|14799.9|14802.5|14800.5|14801.9|14799.9|3
1643861770000|2022-02-03 04:16:10|14802|14800|14800.9|14798.9|14802.4|14800.4|14800.6|14798.6|24
1643861780000|2022-02-03 04:16:20|14801|14799|14800.3|14798.3|14801|14799|14800.3|14798.3|0
1643861790000|2022-02-03 04:16:30|14800.8|14798.8|14801.5|14799.5|14801.9|14799.9|14800.6|14798.6|28
1643861800000|2022-02-03 04:16:40|14801.6|14799.6|14802.6|14800.6|14803|14801|14801.6|14799.6|2
1643861810000|2022-02-03 04:16:50|14802.4|14800.4|14804.1|14802.1|14804.3|14802.3|14802.4|14800.4|5
1643861820000|2022-02-03 04:17:00|14804|14802|14803|14801|14804|14802|14802.6|14800.6|16
1643861830000|2022-02-03 04:17:10|14803.1|14801.1|14801.8|14799.8|14803.3|14801.3|14801.8|14799.8|5
1643861840000|2022-02-03 04:17:20|14801.6|14799.6|14805|14803|14805|14803|14801.6|14799.6|32
1643861850000|2022-02-03 04:17:30|14804.8|14802.8|14804.4|14802.4|14804.9|14802.9|14804|14802|6
1643861860000|2022-02-03 04:17:40|14804.5|14802.5|14805.5|14803.5|14805.5|14803.5|14804.4|14802.4|6
1643861870000|2022-02-03 04:17:50|14805|14803|14805|14803|14805.4|14803.4|14804.8|14802.8|7
1643861880000|2022-02-03 04:18:00|14804.9|14802.9|14805.8|14803.8|14805.9|14803.9|14804.9|14802.9|16
1643861890000|2022-02-03 04:18:10|14805.6|14803.6|14805.8|14803.8|14805.8|14803.8|14805|14803|4
1643861900000|2022-02-03 04:18:20|14805.9|14803.9|14805.9|14803.9|14806.3|14804.3|14805.5|14803.5|12
1643861910000|2022-02-03 04:18:30|14806.3|14804.3|14805.3|14803.3|14806.3|14804.3|14805|14803|6
1643861920000|2022-02-03 04:18:40|14805.8|14803.8|14804.5|14802.5|14805.8|14803.8|14804.5|14802.5|5
1643861930000|2022-02-03 04:18:50|14804.6|14802.6|14805|14803|14805.5|14803.5|14804.6|14802.6|0
1643861940000|2022-02-03 04:19:00|14804.6|14802.6|14805.4|14803.4|14805.4|14803.4|14804.6|14802.6|7
1643861950000|2022-02-03 04:19:10|14805.3|14803.3|14805.1|14803.1|14805.3|14803.3|14804.6|14802.6|0
1643861960000|2022-02-03 04:19:20|14805|14803|14804.5|14802.5|14805|14803|14804.5|14802.5|2
1643861970000|2022-02-03 04:19:30|14804.1|14802.1|14804.5|14802.5|14804.6|14802.6|14803.8|14801.8|4
1643861980000|2022-02-03 04:19:40|14804.6|14802.6|14804|14802|14804.9|14802.9|14803.9|14801.9|1
1643861990000|2022-02-03 04:19:50|14803.8|14801.8|14803.6|14801.6|14803.8|14801.8|14803.6|14801.6|0
1643862000000|2022-02-03 04:20:00|14803.8|14801.8|14804|14802|14804|14802|14803.4|14801.4|7
1643862010000|2022-02-03 04:20:10|14804.4|14802.4|14803.4|14801.4|14804.5|14802.5|14803.4|14801.4|8
1643862020000|2022-02-03 04:20:20|14803.5|14801.5|14802.9|14800.9|14803.6|14801.6|14802.8|14800.8|3
1643862030000|2022-02-03 04:20:30|14802.4|14800.4|14802|14800|14802.4|14800.4|14801.9|14799.9|2
1643862040000|2022-02-03 04:20:40|14802.1|14800.1|14802.3|14800.3|14802.3|14800.3|14801.8|14799.8|3
1643862050000|2022-02-03 04:20:50|14802.1|14800.1|14801.6|14799.6|14802.1|14800.1|14801.4|14799.4|13
1643862060000|2022-02-03 04:21:00|14801.8|14799.8|14803.3|14801.3|14803.3|14801.3|14801.8|14799.8|12
1643862070000|2022-02-03 04:21:10|14803.1|14801.1|14803.1|14801.1|14803.3|14801.3|14802.9|14800.9|0
1643862080000|2022-02-03 04:21:20|14803|14801|14802.8|14800.8|14803.3|14801.3|14802.8|14800.8|3
1643862090000|2022-02-03 04:21:30|14802.6|14800.6|14802.8|14800.8|14802.9|14800.9|14802.3|14800.3|0
1643862100000|2022-02-03 04:21:40|14802.9|14800.9|14803.4|14801.4|14803.4|14801.4|14802.9|14800.9|1
1643862110000|2022-02-03 04:21:50|14803.3|14801.3|14803|14801|14803.3|14801.3|14802.9|14800.9|0
1643862120000|2022-02-03 04:22:00|14802.8|14800.8|14803.1|14801.1|14803.1|14801.1|14801.8|14799.8|9
1643862130000|2022-02-03 04:22:10|14803|14801|14802.9|14800.9|14803.1|14801.1|14802.8|14800.8|2
1643862140000|2022-02-03 04:22:20|14802.8|14800.8|14802.8|14800.8|14803|14801|14802.8|14800.8|1
1643862150000|2022-02-03 04:22:30|14802.9|14800.9|14802.9|14800.9|14803|14801|14802.8|14800.8|2
1643862160000|2022-02-03 04:22:40|14802.8|14800.8|14802|14800|14803.3|14801.3|14802|14800|4
1643862170000|2022-02-03 04:22:50|14801.9|14799.9|14801.8|14799.8|14802|14800|14801.8|14799.8|4
1643862190000|2022-02-03 04:23:10|14802.4|14800.4|14802.4|14800.4|14802.4|14800.4|14801.6|14799.6|8
1643862200000|2022-02-03 04:23:20|14802.3|14800.3|14802|14800|14802.3|14800.3|14802|14800|0
1643862210000|2022-02-03 04:23:30|14802.1|14800.1|14802.4|14800.4|14802.4|14800.4|14802|14800|0
1643862220000|2022-02-03 04:23:40|14802.3|14800.3|14802.5|14800.5|14802.5|14800.5|14802.1|14800.1|1
1643862230000|2022-02-03 04:23:50|14802.6|14800.6|14802.4|14800.4|14802.6|14800.6|14802.3|14800.3|2
1643862240000|2022-02-03 04:24:00|14802.5|14800.5|14803.3|14801.3|14803.3|14801.3|14802.5|14800.5|3
1643862250000|2022-02-03 04:24:10|14803.1|14801.1|14803|14801|14803.3|14801.3|14802.8|14800.8|1
1643862260000|2022-02-03 04:24:20|14802.9|14800.9|14803.3|14801.3|14803.3|14801.3|14802.8|14800.8|1
1643862280000|2022-02-03 04:24:40|14803.4|14801.4|14803|14801|14803.4|14801.4|14803|14801|1
1643862290000|2022-02-03 04:24:50|14803.1|14801.1|14802.6|14800.6|14803.4|14801.4|14802.6|14800.6|8
1643862300000|2022-02-03 04:25:00|14803.3|14801.3|14802.9|14800.9|14803.3|14801.3|14802.9|14800.9|3
1643862310000|2022-02-03 04:25:10|14802.8|14800.8|14802.8|14800.8|14802.9|14800.9|14802.8|14800.8|0
1643862320000|2022-02-03 04:25:20|14802.9|14800.9|14802.9|14800.9|14803|14801|14802.9|14800.9|1
1643862330000|2022-02-03 04:25:30|14803|14801|14805.3|14803.3|14805.3|14803.3|14803|14801|9
1643862340000|2022-02-03 04:25:40|14805.6|14803.6|14805.5|14803.5|14805.6|14803.6|14805|14803|19
1643862350000|2022-02-03 04:25:50|14805.6|14803.6|14806.3|14804.3|14806.5|14804.5|14805.6|14803.6|11
1643862360000|2022-02-03 04:26:00|14806.1|14804.1|14806.3|14804.3|14806.3|14804.3|14806|14804|8
1643862370000|2022-02-03 04:26:10|14806.1|14804.1|14804.8|14802.8|14806.3|14804.3|14804.8|14802.8|3
1643862380000|2022-02-03 04:26:20|14804.6|14802.6|14804.6|14802.6|14805.1|14803.1|14804.4|14802.4|2
1643862390000|2022-02-03 04:26:30|14804.3|14802.3|14803.5|14801.5|14804.3|14802.3|14803.5|14801.5|0
1643862400000|2022-02-03 04:26:40|14803.6|14801.6|14803.9|14801.9|14804.1|14802.1|14803.6|14801.6|0
1643862410000|2022-02-03 04:26:50|14803.8|14801.8|14803.9|14801.9|14803.9|14801.9|14803.3|14801.3|2
1643862420000|2022-02-03 04:27:00|14804|14802|14803.8|14801.8|14804.1|14802.1|14803.4|14801.4|1
1643862430000|2022-02-03 04:27:10|14803.6|14801.6|14803.8|14801.8|14804.3|14802.3|14803.5|14801.5|3
1643862440000|2022-02-03 04:27:20|14803.6|14801.6|14804.1|14802.1|14804.1|14802.1|14803.5|14801.5|0
1643862450000|2022-02-03 04:27:30|14804.3|14802.3|14804|14802|14804.4|14802.4|14804|14802|0
1643862460000|2022-02-03 04:27:40|14803.6|14801.6|14803.9|14801.9|14804.1|14802.1|14803.6|14801.6|1
1643862470000|2022-02-03 04:27:50|14803.6|14801.6|14803.5|14801.5|14803.6|14801.6|14803.5|14801.5|2
1643862480000|2022-02-03 04:28:00|14803|14801|14803.5|14801.5|14803.6|14801.6|14803|14801|11
1643862490000|2022-02-03 04:28:10|14803.6|14801.6|14804|14802|14804|14802|14803.4|14801.4|8
1643862500000|2022-02-03 04:28:20|14803.9|14801.9|14802.8|14800.8|14803.9|14801.9|14802.8|14800.8|4
1643862510000|2022-02-03 04:28:30|14802.6|14800.6|14802.4|14800.4|14802.9|14800.9|14802.3|14800.3|4
1643862520000|2022-02-03 04:28:40|14802.5|14800.5|14802.5|14800.5|14803|14801|14802.5|14800.5|1
1643862530000|2022-02-03 04:28:50|14802.3|14800.3|14801|14799|14802.3|14800.3|14801|14799|28
1643862540000|2022-02-03 04:29:00|14801.4|14799.4|14801.3|14799.3|14801.4|14799.4|14801|14799|11
1643862550000|2022-02-03 04:29:10|14801.1|14799.1|14801|14799|14801.1|14799.1|14800.8|14798.8|8
1643862560000|2022-02-03 04:29:20|14801.1|14799.1|14801|14799|14801.1|14799.1|14801|14799|0
1643862570000|2022-02-03 04:29:30|||||||||5
1643862580000|2022-02-03 04:29:40|14800.9|14798.9|14801|14799|14801|14799|14800.9|14798.9|1
1643862590000|2022-02-03 04:29:50|14801.3|14799.3|14801|14799|14801.3|14799.3|14800.8|14798.8|17
1643862600000|2022-02-03 04:30:00|14801.1|14799.1|14801.1|14799.1|14801.4|14799.4|14801|14799|3
1643862610000|2022-02-03 04:30:10|14801.3|14799.3|14801|14799|14801.3|14799.3|14801|14799|1
1643862620000|2022-02-03 04:30:20|14801.1|14799.1|14801.4|14799.4|14801.5|14799.5|14801|14799|4
1643862630000|2022-02-03 04:30:30|14801.5|14799.5|14801.5|14799.5|14801.8|14799.8|14801.5|14799.5|1
1643862640000|2022-02-03 04:30:40|14801.6|14799.6|14801.9|14799.9|14801.9|14799.9|14801.3|14799.3|3
1643862650000|2022-02-03 04:30:50|14804.1|14802.1|14803.9|14801.9|14804.1|14802.1|14803.5|14801.5|63
1643862660000|2022-02-03 04:31:00|14803.8|14801.8|14801.3|14799.3|14803.8|14801.8|14801.3|14799.3|9
1643862670000|2022-02-03 04:31:10|14801.4|14799.4|14802.1|14800.1|14802.3|14800.3|14801.4|14799.4|2
1643862680000|2022-02-03 04:31:20|14802.3|14800.3|14802.6|14800.6|14803|14801|14802.3|14800.3|3
1643862690000|2022-02-03 04:31:30|14802.5|14800.5|14802.3|14800.3|14802.5|14800.5|14801.9|14799.9|1
1643862700000|2022-02-03 04:31:40|14802.4|14800.4|14801.9|14799.9|14802.9|14800.9|14801.9|14799.9|0
1643862710000|2022-02-03 04:31:50|14801.5|14799.5|14801.5|14799.5|14801.9|14799.9|14801.4|14799.4|0
1643862720000|2022-02-03 04:32:00|14801.6|14799.6|14801|14799|14801.6|14799.6|14801|14799|1
1643862730000|2022-02-03 04:32:10|14800.9|14798.9|14801.3|14799.3|14801.9|14799.9|14800.9|14798.9|1
1643862740000|2022-02-03 04:32:20|14801.1|14799.1|14802.1|14800.1|14802.4|14800.4|14800.9|14798.9|14
1643862750000|2022-02-03 04:32:30|14802.3|14800.3|14802.9|14800.9|14803|14801|14801.9|14799.9|4
1643862760000|2022-02-03 04:32:40|14803|14801|14802.9|14800.9|14803.3|14801.3|14802.8|14800.8|1
1643862770000|2022-02-03 04:32:50|14803|14801|14802|14800|14803.1|14801.1|14802|14800|2
1643862780000|2022-02-03 04:33:00|14802.1|14800.1|14802.3|14800.3|14802.4|14800.4|14802.1|14800.1|0
1643862790000|2022-02-03 04:33:10|14802.1|14800.1|14802.8|14800.8|14802.9|14800.9|14802|14800|2
1643862800000|2022-02-03 04:33:20|14802.4|14800.4|14802.8|14800.8|14802.8|14800.8|14802.3|14800.3|0
1643862810000|2022-02-03 04:33:30|14802.6|14800.6|14803.4|14801.4|14803.4|14801.4|14802.5|14800.5|2
1643862820000|2022-02-03 04:33:40|14803.5|14801.5|14803|14801|14803.5|14801.5|14803|14801|5
1643862830000|2022-02-03 04:33:50|14803.1|14801.1|14803.1|14801.1|14803.3|14801.3|14802.9|14800.9|1
1643862840000|2022-02-03 04:34:00|14803|14801|14802.1|14800.1|14803.1|14801.1|14802.1|14800.1|1
1643862850000|2022-02-03 04:34:10|14801.6|14799.6|14801.6|14799.6|14801.6|14799.6|14801.5|14799.5|3
1643862860000|2022-02-03 04:34:20|14801.5|14799.5|14801.8|14799.8|14802.1|14800.1|14801.4|14799.4|3
1643862870000|2022-02-03 04:34:30|14801.6|14799.6|14801.5|14799.5|14802|14800|14801.5|14799.5|0
1643862880000|2022-02-03 04:34:40|14801.4|14799.4|14801.3|14799.3|14801.6|14799.6|14801|14799|4
1643862890000|2022-02-03 04:34:50|14801.4|14799.4|14801.6|14799.6|14802.1|14800.1|14801.4|14799.4|2
1643862900000|2022-02-03 04:35:00|14801.8|14799.8|14801.8|14799.8|14801.9|14799.9|14801.5|14799.5|0
1643862910000|2022-02-03 04:35:10|14801.6|14799.6|14801.9|14799.9|14802|14800|14801|14799|7
1643862920000|2022-02-03 04:35:20|14801.3|14799.3|14801.6|14799.6|14801.6|14799.6|14801.3|14799.3|1
1643862930000|2022-02-03 04:35:30|14801.9|14799.9|14802.3|14800.3|14802.4|14800.4|14801.4|14799.4|7
1643862940000|2022-02-03 04:35:40|14802.6|14800.6|14803.1|14801.1|14803.1|14801.1|14802.5|14800.5|3
1643862950000|2022-02-03 04:35:50|14803.3|14801.3|14803.3|14801.3|14803.3|14801.3|14803.1|14801.1|3
1643862970000|2022-02-03 04:36:10|14803.1|14801.1|14803.1|14801.1|14803.3|14801.3|14802.9|14800.9|6
1643862980000|2022-02-03 04:36:20|14803.3|14801.3|14803.5|14801.5|14803.9|14801.9|14803.1|14801.1|4
1643862990000|2022-02-03 04:36:30|14802.6|14800.6|14802.5|14800.5|14803|14801|14802.3|14800.3|4
1643863000000|2022-02-03 04:36:40|14802.6|14800.6|14804.4|14802.4|14804.4|14802.4|14802.5|14800.5|6
1643863010000|2022-02-03 04:36:50|14804.1|14802.1|14804.6|14802.6|14804.6|14802.6|14804.1|14802.1|7
1643863020000|2022-02-03 04:37:00|14804.5|14802.5|14804.3|14802.3|14804.5|14802.5|14804.3|14802.3|5
1643863030000|2022-02-03 04:37:10|14805|14803|14805.3|14803.3|14805.3|14803.3|14804.4|14802.4|10
1643863040000|2022-02-03 04:37:20|14805.1|14803.1|14805.4|14803.4|14805.9|14803.9|14804.9|14802.9|13
1643863050000|2022-02-03 04:37:30|14805.5|14803.5|14805.5|14803.5|14805.6|14803.6|14805.4|14803.4|2
1643863060000|2022-02-03 04:37:40|14805.6|14803.6|14806|14804|14806|14804|14805.6|14803.6|3
1643863070000|2022-02-03 04:37:50|14806.1|14804.1|14806.1|14804.1|14806.5|14804.5|14806|14804|20
1643863080000|2022-02-03 04:38:00|14806|14804|14804.1|14802.1|14806|14804|14804.1|14802.1|12
1643863090000|2022-02-03 04:38:10|14804|14802|14803.9|14801.9|14804.1|14802.1|14803.4|14801.4|4
1643863100000|2022-02-03 04:38:20|14804|14802|14803.8|14801.8|14804|14802|14803.8|14801.8|5
1643863110000|2022-02-03 04:38:30|14803.6|14801.6|14801.4|14799.4|14803.6|14801.6|14801.4|14799.4|27
1643863120000|2022-02-03 04:38:40|14801.5|14799.5|14802.4|14800.4|14802.4|14800.4|14801|14799|6
1643863130000|2022-02-03 04:38:50|14802.1|14800.1|14802.6|14800.6|14803|14801|14802.1|14800.1|3
1643863140000|2022-02-03 04:39:00|14803.4|14801.4|14804.3|14802.3|14804.3|14802.3|14802.9|14800.9|16
1643863150000|2022-02-03 04:39:10|14804.4|14802.4|14804.3|14802.3|14804.8|14802.8|14804.1|14802.1|1
1643863160000|2022-02-03 04:39:20|14804.1|14802.1|14804|14802|14804.3|14802.3|14804|14802|8
1643863170000|2022-02-03 04:39:30|14804.6|14802.6|14802.9|14800.9|14804.6|14802.6|14802.8|14800.8|17
1643863180000|2022-02-03 04:39:40|14803|14801|14803.8|14801.8|14803.8|14801.8|14803|14801|3
1643863190000|2022-02-03 04:39:50|14803.9|14801.9|14803.8|14801.8|14804.3|14802.3|14803.8|14801.8|4
1643863200000|2022-02-03 04:40:00|14803.1|14801.1|14803.1|14801.1|14803.3|14801.3|14803|14801|5
1643863210000|2022-02-03 04:40:10|14803.6|14801.6|14803.6|14801.6|14803.8|14801.8|14803|14801|4
1643863220000|2022-02-03 04:40:20|14803.8|14801.8|14804.6|14802.6|14804.6|14802.6|14803.5|14801.5|8
1643863230000|2022-02-03 04:40:30|14804.8|14802.8|14806|14804|14806|14804|14804.8|14802.8|4
1643863240000|2022-02-03 04:40:40|14805.6|14803.6|14805.1|14803.1|14805.8|14803.8|14805|14803|4
1643863250000|2022-02-03 04:40:50|14805|14803|14805.3|14803.3|14805.6|14803.6|14805|14803|3
1643863260000|2022-02-03 04:41:00|14804.5|14802.5|14805.6|14803.6|14805.6|14803.6|14804.5|14802.5|8
1643863270000|2022-02-03 04:41:10|14805.8|14803.8|14806.1|14804.1|14806.5|14804.5|14805.8|14803.8|4
1643863280000|2022-02-03 04:41:20|14805.9|14803.9|14805.6|14803.6|14806.1|14804.1|14805.3|14803.3|2
1643863290000|2022-02-03 04:41:30|14805.8|14803.8|14805.3|14803.3|14805.8|14803.8|14805|14803|2
1643863300000|2022-02-03 04:41:40|14805.4|14803.4|14806.5|14804.5|14806.5|14804.5|14805.4|14803.4|2
1643863310000|2022-02-03 04:41:50|14806.6|14804.6|14806.6|14804.6|14807.3|14805.3|14806.5|14804.5|8
1643863320000|2022-02-03 04:42:00|14807|14805|14807.1|14805.1|14807.4|14805.4|14806.5|14804.5|15
1643863330000|2022-02-03 04:42:10|14807.3|14805.3|14808.1|14806.1|14808.4|14806.4|14807.1|14805.1|4
1643863340000|2022-02-03 04:42:20|14808|14806|14809.5|14807.5|14810.3|14808.3|14808|14806|27
1643863350000|2022-02-03 04:42:30|14809|14807|14809.8|14807.8|14810.5|14808.5|14809|14807|50
1643863360000|2022-02-03 04:42:40|14809.6|14807.6|14809.1|14807.1|14809.6|14807.6|14808.9|14806.9|11
1643863370000|2022-02-03 04:42:50|14809.3|14807.3|14809.3|14807.3|14809.8|14807.8|14808.9|14806.9|13
1643863380000|2022-02-03 04:43:00|14809.1|14807.1|14808.6|14806.6|14809.4|14807.4|14808.6|14806.6|4
1643863390000|2022-02-03 04:43:10|14808.4|14806.4|14808.9|14806.9|14808.9|14806.9|14808.3|14806.3|10
1643863400000|2022-02-03 04:43:20|14809|14807|14809|14807|14809.4|14807.4|14808.8|14806.8|4
1643863410000|2022-02-03 04:43:30|14808.9|14806.9|14808|14806|14809.1|14807.1|14808|14806|6
1643863420000|2022-02-03 04:43:40|14808.1|14806.1|14808.6|14806.6|14809.3|14807.3|14808.1|14806.1|12
1643863430000|2022-02-03 04:43:50|14808.5|14806.5|14808.4|14806.4|14809|14807|14808.4|14806.4|7
1643863440000|2022-02-03 04:44:00|14808.3|14806.3|14810.3|14808.3|14810.3|14808.3|14808|14806|30
1643863450000|2022-02-03 04:44:10|14810.1|14808.1|14810|14808|14810.3|14808.3|14809.8|14807.8|2
1643863460000|2022-02-03 04:44:20|14809.8|14807.8|14809.3|14807.3|14809.8|14807.8|14808.8|14806.8|12
1643863470000|2022-02-03 04:44:30|14809.4|14807.4|14809.3|14807.3|14809.8|14807.8|14809.1|14807.1|2
1643863480000|2022-02-03 04:44:40|14809.5|14807.5|14809.8|14807.8|14810.1|14808.1|14809.5|14807.5|6
1643863490000|2022-02-03 04:44:50|14809.6|14807.6|14810.4|14808.4|14810.5|14808.5|14809.1|14807.1|27
1643863500000|2022-02-03 04:45:00|14810.3|14808.3|14809.9|14807.9|14811.1|14809.1|14809.9|14807.9|17
1643863510000|2022-02-03 04:45:10|14809.8|14807.8|14810.5|14808.5|14810.6|14808.6|14809.6|14807.6|5
1643863520000|2022-02-03 04:45:20|14810.4|14808.4|14810.6|14808.6|14811|14809|14810.3|14808.3|11
1643863530000|2022-02-03 04:45:30|14810.8|14808.8|14809.9|14807.9|14810.8|14808.8|14809.9|14807.9|3
1643863540000|2022-02-03 04:45:40|14810|14808|14809.9|14807.9|14810.3|14808.3|14809.9|14807.9|2
1643863550000|2022-02-03 04:45:50|14810|14808|14810.3|14808.3|14810.3|14808.3|14809.9|14807.9|0
1643863560000|2022-02-03 04:46:00|14810.4|14808.4|14809.5|14807.5|14810.4|14808.4|14809.1|14807.1|13
1643863570000|2022-02-03 04:46:10|14809.4|14807.4|14809|14807|14809.4|14807.4|14809|14807|2
1643863580000|2022-02-03 04:46:20|14808.8|14806.8|14808.8|14806.8|14809|14807|14808.5|14806.5|5
1643863590000|2022-02-03 04:46:30|14808.9|14806.9|14808.9|14806.9|14809.4|14807.4|14808.5|14806.5|17
1643863600000|2022-02-03 04:46:40|14809.1|14807.1|14808.9|14806.9|14809.1|14807.1|14808.9|14806.9|16
1643863610000|2022-02-03 04:46:50|14808.8|14806.8|14808.8|14806.8|14808.8|14806.8|14808.6|14806.6|1
1643863620000|2022-02-03 04:47:00|14809.8|14807.8|14809.9|14807.9|14810|14808|14809.6|14807.6|18
1643863630000|2022-02-03 04:47:10|14810|14808|14809.9|14807.9|14810.3|14808.3|14809.8|14807.8|9
1643863640000|2022-02-03 04:47:20|14810|14808|14809.9|14807.9|14810.1|14808.1|14809.8|14807.8|0
1643863650000|2022-02-03 04:47:30|14809.8|14807.8|14809.9|14807.9|14810|14808|14809.5|14807.5|7
1643863660000|2022-02-03 04:47:40|14809.8|14807.8|14807.9|14805.9|14809.8|14807.8|14807.9|14805.9|32
1643863670000|2022-02-03 04:47:50|14807.4|14805.4|14808.5|14806.5|14808.8|14806.8|14807.4|14805.4|2
1643863680000|2022-02-03 04:48:00|14808.4|14806.4|14808.8|14806.8|14808.8|14806.8|14807.9|14805.9|8
1643863690000|2022-02-03 04:48:10|14808.6|14806.6|14808.6|14806.6|14808.8|14806.8|14808.6|14806.6|0
1643863700000|2022-02-03 04:48:20|14808.5|14806.5|14807.1|14805.1|14808.6|14806.6|14807|14805|22
1643863710000|2022-02-03 04:48:30|14806.9|14804.9|14806.5|14804.5|14807.1|14805.1|14806.3|14804.3|21
1643863720000|2022-02-03 04:48:40|14806.4|14804.4|14806.3|14804.3|14806.5|14804.5|14805.8|14803.8|13
1643863730000|2022-02-03 04:48:50|14806.1|14804.1|14805.8|14803.8|14806.3|14804.3|14805.8|14803.8|2
1643863740000|2022-02-03 04:49:00|14805.9|14803.9|14806.4|14804.4|14806.4|14804.4|14805.9|14803.9|1
1643863750000|2022-02-03 04:49:10|14806.6|14804.6|14807.3|14805.3|14807.3|14805.3|14806.6|14804.6|2
1643863760000|2022-02-03 04:49:20|14807.4|14805.4|14807|14805|14807.5|14805.5|14806.9|14804.9|12
1643863770000|2022-02-03 04:49:30|14807.1|14805.1|14807|14805|14807.1|14805.1|14807|14805|1
1643863780000|2022-02-03 04:49:40|14807.1|14805.1|14806.8|14804.8|14807.5|14805.5|14806.8|14804.8|13
1643863790000|2022-02-03 04:49:50|14806.6|14804.6|14806.8|14804.8|14806.8|14804.8|14806.6|14804.6|0
1643863800000|2022-02-03 04:50:00|14806.9|14804.9|14807|14805|14807.1|14805.1|14806.9|14804.9|0
1643863810000|2022-02-03 04:50:10|14807.1|14805.1|14807.6|14805.6|14807.9|14805.9|14807.1|14805.1|4
1643863820000|2022-02-03 04:50:20|14807.4|14805.4|14807.9|14805.9|14808.1|14806.1|14807.1|14805.1|1
1643863830000|2022-02-03 04:50:30|14808|14806|14807.9|14805.9|14808|14806|14807.9|14805.9|0
1643863840000|2022-02-03 04:50:40|14807.3|14805.3|14807.8|14805.8|14807.9|14805.9|14807.3|14805.3|13
1643863850000|2022-02-03 04:50:50|||||||||1
1643863860000|2022-02-03 04:51:00|14807.6|14805.6|14807.8|14805.8|14807.8|14805.8|14807.3|14805.3|6
1643863870000|2022-02-03 04:51:10|14807.9|14805.9|14807.5|14805.5|14807.9|14805.9|14807.5|14805.5|1
1643863880000|2022-02-03 04:51:20|14807.6|14805.6|14807.1|14805.1|14807.8|14805.8|14807|14805|4
1643863890000|2022-02-03 04:51:30|14807.3|14805.3|14807.6|14805.6|14807.8|14805.8|14807.1|14805.1|3
1643863900000|2022-02-03 04:51:40|14807.5|14805.5|14808.1|14806.1|14808.4|14806.4|14807.3|14805.3|7
1643863910000|2022-02-03 04:51:50|14808.5|14806.5|14808|14806|14808.8|14806.8|14808|14806|15
1643863920000|2022-02-03 04:52:00|14808.1|14806.1|14807.9|14805.9|14808.1|14806.1|14807.8|14805.8|1
1643863930000|2022-02-03 04:52:10|14807.8|14805.8|14806.6|14804.6|14807.8|14805.8|14805.9|14803.9|11
1643863940000|2022-02-03 04:52:20|14806.5|14804.5|14806.4|14804.4|14806.8|14804.8|14806.1|14804.1|3
1643863950000|2022-02-03 04:52:30|14806.6|14804.6|14805.9|14803.9|14806.6|14804.6|14805.9|14803.9|1
1643863960000|2022-02-03 04:52:40|14806|14804|14807.3|14805.3|14807.4|14805.4|14805.9|14803.9|4
1643863970000|2022-02-03 04:52:50|14807.1|14805.1|14806.3|14804.3|14807.3|14805.3|14806.3|14804.3|9
1643863980000|2022-02-03 04:53:00|14806.1|14804.1|14807.9|14805.9|14808|14806|14806.1|14804.1|6
1643863990000|2022-02-03 04:53:10|14808|14806|14807.8|14805.8|14808|14806|14807.5|14805.5|7
1643864000000|2022-02-03 04:53:20|14807.9|14805.9|14807.5|14805.5|14807.9|14805.9|14807.3|14805.3|1
1643864010000|2022-02-03 04:53:30|14807.8|14805.8|14807.9|14805.9|14807.9|14805.9|14807.6|14805.6|2
1643864020000|2022-02-03 04:53:40|14807.8|14805.8|14808|14806|14808|14806|14807.6|14805.6|1
1643864030000|2022-02-03 04:53:50|14807.9|14805.9|14808.4|14806.4|14808.8|14806.8|14807.6|14805.6|8
1643864040000|2022-02-03 04:54:00|14808.5|14806.5|14808.4|14806.4|14808.6|14806.6|14808.4|14806.4|5
1643864050000|2022-02-03 04:54:10|14808.3|14806.3|14807.4|14805.4|14808.3|14806.3|14807.4|14805.4|15
1643864060000|2022-02-03 04:54:20|14807.3|14805.3|14806.9|14804.9|14807.4|14805.4|14806.9|14804.9|1
1643864070000|2022-02-03 04:54:30|14807.1|14805.1|14807.1|14805.1|14807.3|14805.3|14807.1|14805.1|3
1643864080000|2022-02-03 04:54:40|14807|14805|14806.5|14804.5|14807.1|14805.1|14806.3|14804.3|12
1643864090000|2022-02-03 04:54:50|14806.6|14804.6|14806.6|14804.6|14806.8|14804.8|14806.5|14804.5|1
1643864100000|2022-02-03 04:55:00|14806.4|14804.4|14805.3|14803.3|14806.4|14804.4|14805.3|14803.3|13
1643864110000|2022-02-03 04:55:10|14805.6|14803.6|14804.5|14802.5|14805.6|14803.6|14804.4|14802.4|15
1643864120000|2022-02-03 04:55:20|14804.4|14802.4|14804.4|14802.4|14804.5|14802.5|14804|14802|10
1643864130000|2022-02-03 04:55:30|14804.3|14802.3|14803.6|14801.6|14804.4|14802.4|14803.6|14801.6|7
1643864140000|2022-02-03 04:55:40|14804|14802|14802.5|14800.5|14804|14802|14802.5|14800.5|16
1643864150000|2022-02-03 04:55:50|14802.4|14800.4|14802.8|14800.8|14802.9|14800.9|14802.3|14800.3|6
1643864160000|2022-02-03 04:56:00|14802.5|14800.5|14802.3|14800.3|14802.5|14800.5|14802.1|14800.1|18
1643864170000|2022-02-03 04:56:10|14802.1|14800.1|14801.9|14799.9|14802.3|14800.3|14801.9|14799.9|6
1643864180000|2022-02-03 04:56:20|14802|14800|14802.1|14800.1|14802.1|14800.1|14802|14800|0
1643864190000|2022-02-03 04:56:30|14802|14800|14801.4|14799.4|14802.1|14800.1|14801|14799|19
1643864200000|2022-02-03 04:56:40|14801.3|14799.3|14801.5|14799.5|14801.5|14799.5|14801|14799|13
1643864210000|2022-02-03 04:56:50|14801.1|14799.1|14801.5|14799.5|14801.5|14799.5|14801|14799|4
1643864220000|2022-02-03 04:57:00|14801.4|14799.4|14801.3|14799.3|14801.4|14799.4|14800.9|14798.9|31
1643864230000|2022-02-03 04:57:10|14801.1|14799.1|14801.3|14799.3|14801.4|14799.4|14801|14799|1
1643864240000|2022-02-03 04:57:20|||||||||1
1643864250000|2022-02-03 04:57:30|14801.4|14799.4|14801.5|14799.5|14801.5|14799.5|14801.3|14799.3|5
1643864260000|2022-02-03 04:57:40|14801.4|14799.4|14801.4|14799.4|14801.4|14799.4|14801.4|14799.4|0
1643864270000|2022-02-03 04:57:50|14801.8|14799.8|14802.1|14800.1|14802.8|14800.8|14801.8|14799.8|23
1643864280000|2022-02-03 04:58:00|14802.3|14800.3|14802.5|14800.5|14802.5|14800.5|14802|14800|4
1643864290000|2022-02-03 04:58:10|14802.4|14800.4|14803.9|14801.9|14803.9|14801.9|14802|14800|12
1643864300000|2022-02-03 04:58:20|14803.8|14801.8|14803.9|14801.9|14804.3|14802.3|14803.6|14801.6|10
1643864310000|2022-02-03 04:58:30|14803.8|14801.8|14803.8|14801.8|14803.8|14801.8|14803.5|14801.5|0
1643864320000|2022-02-03 04:58:40|14803.6|14801.6|14803.6|14801.6|14803.8|14801.8|14803.4|14801.4|3
1643864330000|2022-02-03 04:58:50|14803.5|14801.5|14802.3|14800.3|14803.6|14801.6|14802|14800|4
1643864340000|2022-02-03 04:59:00|14802.1|14800.1|14802|14800|14802.6|14800.6|14802|14800|7
1643864350000|2022-02-03 04:59:10|14802.4|14800.4|14802.4|14800.4|14802.5|14800.5|14802.4|14800.4|34
1643864360000|2022-02-03 04:59:20|14802.5|14800.5|14802.5|14800.5|14802.5|14800.5|14802.3|14800.3|0
1643864370000|2022-02-03 04:59:30|14802.8|14800.8|14802.4|14800.4|14803.1|14801.1|14802.3|14800.3|18
1643864380000|2022-02-03 04:59:40|14802.5|14800.5|14802.1|14800.1|14802.5|14800.5|14801.9|14799.9|1
1643864390000|2022-02-03 04:59:50|14802.3|14800.3|14802.3|14800.3|14802.3|14800.3|14802|14800|7
1643864400000|2022-02-03 05:00:00|14802.4|14800.4|14801.4|14799.4|14803|14801|14801.4|14799.4|16
1643864410000|2022-02-03 05:00:10|14801.5|14799.5|14801.5|14799.5|14801.8|14799.8|14801.5|14799.5|10
1643864420000|2022-02-03 05:00:20|14801.6|14799.6|14801|14799|14801.8|14799.8|14801|14799|12
1643864430000|2022-02-03 05:00:30|14801.1|14799.1|14801.1|14799.1|14801.3|14799.3|14801.1|14799.1|2
1643864440000|2022-02-03 05:00:40|14801|14799|14801.3|14799.3|14801.3|14799.3|14800.8|14798.8|6
1643864450000|2022-02-03 05:00:50|14801.4|14799.4|14801.3|14799.3|14801.4|14799.4|14801.1|14799.1|0
1643864460000|2022-02-03 05:01:00|14801.1|14799.1|14801.8|14799.8|14801.9|14799.9|14801.1|14799.1|12
1643864470000|2022-02-03 05:01:10|14801.3|14799.3|14801|14799|14801.3|14799.3|14801|14799|6
1643864480000|2022-02-03 05:01:20|14801.3|14799.3|14801.4|14799.4|14801.8|14799.8|14801.3|14799.3|0
1643864490000|2022-02-03 05:01:30|14801.3|14799.3|14801.4|14799.4|14801.6|14799.6|14801.3|14799.3|1
1643864500000|2022-02-03 05:01:40|14801.3|14799.3|14801.6|14799.6|14801.6|14799.6|14800.8|14798.8|7
1643864510000|2022-02-03 05:01:50|14801.8|14799.8|14801.9|14799.9|14802|14800|14801.5|14799.5|2
1643864520000|2022-02-03 05:02:00|14801.8|14799.8|14802|14800|14802.3|14800.3|14801.4|14799.4|15
1643864530000|2022-02-03 05:02:10|14802.3|14800.3|14801|14799|14802.3|14800.3|14801|14799|11
1643864540000|2022-02-03 05:02:20|14800.9|14798.9|14801.1|14799.1|14801.3|14799.3|14800.9|14798.9|20
1643864550000|2022-02-03 05:02:30|14801|14799|14801.1|14799.1|14801.1|14799.1|14800.9|14798.9|12
1643864560000|2022-02-03 05:02:40|14801.3|14799.3|14801.1|14799.1|14801.3|14799.3|14801.1|14799.1|21
1643864570000|2022-02-03 05:02:50|14801|14799|14800.8|14798.8|14801|14799|14800.4|14798.4|39
1643864580000|2022-02-03 05:03:00|14800.9|14798.9|14800.6|14798.6|14801.3|14799.3|14800.6|14798.6|16
1643864590000|2022-02-03 05:03:10|14800.8|14798.8|14800.8|14798.8|14801|14799|14800.5|14798.5|6
1643864600000|2022-02-03 05:03:20|14800.9|14798.9|14801|14799|14801.3|14799.3|14800.9|14798.9|2
1643864610000|2022-02-03 05:03:30|14800.9|14798.9|14800.1|14798.1|14801|14799|14800.1|14798.1|23
1643864620000|2022-02-03 05:03:40|14800.3|14798.3|14800.1|14798.1|14800.3|14798.3|14800.1|14798.1|1
1643864630000|2022-02-03 05:03:50|14800.3|14798.3|14799.9|14797.9|14800.3|14798.3|14799.3|14797.3|24
1643864640000|2022-02-03 05:04:00|14800|14798|14800|14798|14800.4|14798.4|14799.9|14797.9|6
1643864650000|2022-02-03 05:04:10|14799.5|14797.5|14799.8|14797.8|14799.9|14797.9|14799.5|14797.5|3
1643864660000|2022-02-03 05:04:20|14799.9|14797.9|14799.5|14797.5|14799.9|14797.9|14799.4|14797.4|29
1643864670000|2022-02-03 05:04:30|14799.8|14797.8|14799.3|14797.3|14799.9|14797.9|14799|14797|15
1643864680000|2022-02-03 05:04:40|14799.4|14797.4|14799.3|14797.3|14799.9|14797.9|14799.3|14797.3|5
1643864690000|2022-02-03 05:04:50|14799.4|14797.4|14797.9|14795.9|14799.4|14797.4|14797.9|14795.9|8
1643864700000|2022-02-03 05:05:00|14798.1|14796.1|14799|14797|14799.1|14797.1|14798|14796|11
1643864710000|2022-02-03 05:05:10|14799.1|14797.1|14798.9|14796.9|14799.4|14797.4|14798.8|14796.8|10
1643864720000|2022-02-03 05:05:20|14799|14797|14800.3|14798.3|14800.4|14798.4|14799|14797|6
1643864740000|2022-02-03 05:05:40|14800.1|14798.1|14800|14798|14800.3|14798.3|14800|14798|1
1643864750000|2022-02-03 05:05:50|14799.9|14797.9|14800|14798|14800|14798|14799.9|14797.9|0
1643864760000|2022-02-03 05:06:00|14799.5|14797.5|14799.1|14797.1|14799.5|14797.5|14798.9|14796.9|21
1643864770000|2022-02-03 05:06:10|14799.3|14797.3|14799.3|14797.3|14799.9|14797.9|14799.1|14797.1|8
1643864780000|2022-02-03 05:06:20|14799|14797|14799.3|14797.3|14799.4|14797.4|14799|14797|1
1643864790000|2022-02-03 05:06:30|14799.1|14797.1|14799.3|14797.3|14799.3|14797.3|14799|14797|2
1643864800000|2022-02-03 05:06:40|14799.8|14797.8|14799.6|14797.6|14799.9|14797.9|14799.3|14797.3|7
1643864810000|2022-02-03 05:06:50|14799.3|14797.3|14799.6|14797.6|14799.8|14797.8|14799.3|14797.3|2
1643864820000|2022-02-03 05:07:00|14799.8|14797.8|14799.6|14797.6|14800|14798|14799.6|14797.6|6
1643864830000|2022-02-03 05:07:10|14799.8|14797.8|14799.9|14797.9|14800|14798|14799.8|14797.8|0
1643864840000|2022-02-03 05:07:20|14799.8|14797.8|14800.1|14798.1|14800.1|14798.1|14799.8|14797.8|0
1643864850000|2022-02-03 05:07:30|14800.3|14798.3|14800.5|14798.5|14801.4|14799.4|14800.3|14798.3|6
1643864860000|2022-02-03 05:07:40|14800.3|14798.3|14800|14798|14800.6|14798.6|14799.6|14797.6|4
1643864870000|2022-02-03 05:07:50|14800.1|14798.1|14800.1|14798.1|14800.4|14798.4|14800|14798|5
1643864880000|2022-02-03 05:08:00|14800.3|14798.3|14800.8|14798.8|14801.4|14799.4|14800.3|14798.3|10
1643864890000|2022-02-03 05:08:10|14800.9|14798.9|14801.1|14799.1|14801.4|14799.4|14800.8|14798.8|5
1643864900000|2022-02-03 05:08:20|14801.4|14799.4|14801.4|14799.4|14801.5|14799.5|14800.9|14798.9|4
1643864910000|2022-02-03 05:08:30|14801|14799|14801.5|14799.5|14802.1|14800.1|14801|14799|5
1643864920000|2022-02-03 05:08:40|14801.8|14799.8|14801.9|14799.9|14802|14800|14801.5|14799.5|2
1643864930000|2022-02-03 05:08:50|14801.8|14799.8|14802|14800|14802.3|14800.3|14801.8|14799.8|10
1643864940000|2022-02-03 05:09:00|14801.8|14799.8|14802.5|14800.5|14802.6|14800.6|14801.8|14799.8|3
1643864950000|2022-02-03 05:09:10|14802.6|14800.6|14804.3|14802.3|14804.3|14802.3|14802.4|14800.4|16
1643864960000|2022-02-03 05:09:20|14804.1|14802.1|14804|14802|14804.4|14802.4|14803.9|14801.9|6
1643864970000|2022-02-03 05:09:30|14804.1|14802.1|14803.9|14801.9|14804.4|14802.4|14803.6|14801.6|7
1643864980000|2022-02-03 05:09:40|14804|14802|14803.9|14801.9|14804|14802|14803.9|14801.9|1
1643864990000|2022-02-03 05:09:50|14804|14802|14803.1|14801.1|14804|14802|14803|14801|10
1643865000000|2022-02-03 05:10:00|14803.4|14801.4|14804.6|14802.6|14804.6|14802.6|14803.4|14801.4|3
1643865010000|2022-02-03 05:10:10|14804.8|14802.8|14804.6|14802.6|14805|14803|14804.6|14802.6|3
1643865020000|2022-02-03 05:10:20|14804.8|14802.8|14805.6|14803.6|14805.8|14803.8|14804.6|14802.6|14
1643865030000|2022-02-03 05:10:30|14805.8|14803.8|14806.1|14804.1|14806.3|14804.3|14805.5|14803.5|10
1643865040000|2022-02-03 05:10:40|14806.3|14804.3|14806.4|14804.4|14806.4|14804.4|14806.3|14804.3|3
1643865050000|2022-02-03 05:10:50|14806.5|14804.5|14807|14805|14807|14805|14806.4|14804.4|9
1643865060000|2022-02-03 05:11:00|14807.1|14805.1|14807|14805|14807.3|14805.3|14806.9|14804.9|14
1643865070000|2022-02-03 05:11:10|14806.3|14804.3|14806.5|14804.5|14807|14805|14806.3|14804.3|9
1643865080000|2022-02-03 05:11:20|14806.6|14804.6|14806.6|14804.6|14806.8|14804.8|14805.9|14803.9|2
1643865090000|2022-02-03 05:11:30|14806.5|14804.5|14807.4|14805.4|14807.4|14805.4|14806.5|14804.5|1
1643865100000|2022-02-03 05:11:40|14807.3|14805.3|14808.3|14806.3|14808.3|14806.3|14807|14805|11
1643865110000|2022-02-03 05:11:50|14808.5|14806.5|14808.9|14806.9|14809.3|14807.3|14808.5|14806.5|13
1643865120000|2022-02-03 05:12:00|14809|14807|14811|14809|14811|14809|14809|14807|41
1643865130000|2022-02-03 05:12:10|14811.1|14809.1|14807|14805|14811.4|14809.4|14807|14805|42
1643865140000|2022-02-03 05:12:20|14806.9|14804.9|14804.4|14802.4|14807.1|14805.1|14804.1|14802.1|40
1643865150000|2022-02-03 05:12:30|14804.5|14802.5|14805|14803|14805.3|14803.3|14804.5|14802.5|9
1643865160000|2022-02-03 05:12:40|14805.1|14803.1|14805.6|14803.6|14805.6|14803.6|14805.1|14803.1|5
1643865170000|2022-02-03 05:12:50|14805.5|14803.5|14805.5|14803.5|14805.6|14803.6|14805|14803|9
1643865180000|2022-02-03 05:13:00|14806.8|14804.8|14806.1|14804.1|14806.8|14804.8|14806.1|14804.1|11
1643865190000|2022-02-03 05:13:10|14806.3|14804.3|14805.6|14803.6|14806.4|14804.4|14805.6|14803.6|1
1643865200000|2022-02-03 05:13:20|14805.8|14803.8|14804.8|14802.8|14806.1|14804.1|14804.8|14802.8|6
1643865210000|2022-02-03 05:13:30|14804.5|14802.5|14804.8|14802.8|14805.1|14803.1|14804.5|14802.5|2
1643865220000|2022-02-03 05:13:40|14804.9|14802.9|14804.4|14802.4|14804.9|14802.9|14804.1|14802.1|1
1643865230000|2022-02-03 05:13:50|14804.6|14802.6|14804.4|14802.4|14804.6|14802.6|14804|14802|4
1643865240000|2022-02-03 05:14:00|14804.5|14802.5|14804.8|14802.8|14804.8|14802.8|14804.4|14802.4|6
1643865250000|2022-02-03 05:14:10|14804.6|14802.6|14804.5|14802.5|14804.6|14802.6|14804.5|14802.5|0
1643865260000|2022-02-03 05:14:20|14804.6|14802.6|14804.5|14802.5|14804.6|14802.6|14804.4|14802.4|0
1643865270000|2022-02-03 05:14:30|14804.6|14802.6|14804.6|14802.6|14804.6|14802.6|14804.5|14802.5|1
1643865280000|2022-02-03 05:14:40|14804.5|14802.5|14804.8|14802.8|14804.8|14802.8|14804.5|14802.5|0
1643865290000|2022-02-03 05:14:50|14805.1|14803.1|14805.3|14803.3|14805.3|14803.3|14805|14803|1
1643865300000|2022-02-03 05:15:00|14805.4|14803.4|14804.4|14802.4|14805.4|14803.4|14804|14802|7
1643865310000|2022-02-03 05:15:10|14804.5|14802.5|14805.4|14803.4|14805.6|14803.6|14804.4|14802.4|3
1643865320000|2022-02-03 05:15:20|14805.5|14803.5|14805.8|14803.8|14805.8|14803.8|14805.4|14803.4|3
1643865330000|2022-02-03 05:15:30|14805.6|14803.6|14806.4|14804.4|14806.8|14804.8|14805.6|14803.6|4
1643865340000|2022-02-03 05:15:40|14806.5|14804.5|14806.1|14804.1|14806.9|14804.9|14806|14804|3
1643865350000|2022-02-03 05:15:50|14806.3|14804.3|14806.9|14804.9|14807|14805|14806.3|14804.3|10
1643865360000|2022-02-03 05:16:00|14806.4|14804.4|14806.3|14804.3|14806.5|14804.5|14806|14804|6
1643865370000|2022-02-03 05:16:10|14805.9|14803.9|14805.9|14803.9|14806.1|14804.1|14805.6|14803.6|8
1643865380000|2022-02-03 05:16:20|14805.8|14803.8|14805.1|14803.1|14805.8|14803.8|14805.1|14803.1|6
1643865390000|2022-02-03 05:16:30|14804.6|14802.6|14805.1|14803.1|14805.1|14803.1|14804.5|14802.5|6
1643865400000|2022-02-03 05:16:40|14805.9|14803.9|14805.3|14803.3|14805.9|14803.9|14804.8|14802.8|7
1643865410000|2022-02-03 05:16:50|14805.4|14803.4|14804|14802|14805.6|14803.6|14803.6|14801.6|8
1643865420000|2022-02-03 05:17:00|14803.9|14801.9|14802.9|14800.9|14804|14802|14802.9|14800.9|49
1643865430000|2022-02-03 05:17:10|14802.8|14800.8|14802.9|14800.9|14802.9|14800.9|14802.5|14800.5|21
1643865440000|2022-02-03 05:17:20|14802.6|14800.6|14804.5|14802.5|14804.5|14802.5|14802.6|14800.6|7
1643865450000|2022-02-03 05:17:30|14804.6|14802.6|14804.4|14802.4|14804.6|14802.6|14804.4|14802.4|1
1643865460000|2022-02-03 05:17:40|14804.3|14802.3|14804.8|14802.8|14804.9|14802.9|14803.8|14801.8|5
1643865470000|2022-02-03 05:17:50|14805.1|14803.1|14805.1|14803.1|14805.1|14803.1|14805.1|14803.1|0
1643865480000|2022-02-03 05:18:00|14805.3|14803.3|14804.8|14802.8|14805.6|14803.6|14804.8|14802.8|0
1643865490000|2022-02-03 05:18:10|14804.9|14802.9|14805.3|14803.3|14805.3|14803.3|14804.9|14802.9|0
1643865500000|2022-02-03 05:18:20|14805.1|14803.1|14805.6|14803.6|14805.6|14803.6|14805|14803|0
1643865510000|2022-02-03 05:18:30|14806.3|14804.3|14805.6|14803.6|14806.4|14804.4|14805.6|14803.6|5
1643865520000|2022-02-03 05:18:40|14805.4|14803.4|14804.6|14802.6|14805.5|14803.5|14804.6|14802.6|2
1643865530000|2022-02-03 05:18:50|14804.8|14802.8|14806.1|14804.1|14806.3|14804.3|14804.6|14802.6|5
1643865540000|2022-02-03 05:19:00|14806.3|14804.3|14805.9|14803.9|14806.4|14804.4|14805.9|14803.9|5
1643865550000|2022-02-03 05:19:10|14805.8|14803.8|14804.8|14802.8|14805.9|14803.9|14804.8|14802.8|4
1643865560000|2022-02-03 05:19:20|14804.9|14802.9|14805.6|14803.6|14805.9|14803.9|14804.9|14802.9|1
1643865570000|2022-02-03 05:19:30|14805.5|14803.5|14805.6|14803.6|14805.6|14803.6|14805.1|14803.1|1
1643865580000|2022-02-03 05:19:40|14805.8|14803.8|14805.6|14803.6|14805.8|14803.8|14805.5|14803.5|4
1643865590000|2022-02-03 05:19:50|14805|14803|14805.8|14803.8|14805.9|14803.9|14804.4|14802.4|4
1643865600000|2022-02-03 05:20:00|14805.6|14803.6|14805.5|14803.5|14805.9|14803.9|14805.5|14803.5|1
1643865610000|2022-02-03 05:20:10|14805.4|14803.4|14805.8|14803.8|14805.9|14803.9|14805.3|14803.3|0
1643865620000|2022-02-03 05:20:20|14805.9|14803.9|14805.3|14803.3|14805.9|14803.9|14804.6|14802.6|10
1643865630000|2022-02-03 05:20:30|14805.5|14803.5|14805.3|14803.3|14805.5|14803.5|14805.3|14803.3|0
1643865640000|2022-02-03 05:20:40|14804.9|14802.9|14804.6|14802.6|14804.9|14802.9|14804.6|14802.6|2
1643865650000|2022-02-03 05:20:50|14804.5|14802.5|14804.5|14802.5|14804.6|14802.6|14804.4|14802.4|3
1643865660000|2022-02-03 05:21:00|14804.6|14802.6|14805.1|14803.1|14805.1|14803.1|14804|14802|4
1643865670000|2022-02-03 05:21:10|14805.3|14803.3|14805.6|14803.6|14805.9|14803.9|14805.3|14803.3|9
1643865680000|2022-02-03 05:21:20|14806|14804|14805.6|14803.6|14806.8|14804.8|14805.6|14803.6|6
1643865690000|2022-02-03 05:21:30|14805.8|14803.8|14806.6|14804.6|14806.6|14804.6|14805.6|14803.6|1
1643865700000|2022-02-03 05:21:40|14806.8|14804.8|14806.9|14804.9|14807.4|14805.4|14806.8|14804.8|11
1643865710000|2022-02-03 05:21:50|14806.8|14804.8|14806|14804|14806.8|14804.8|14806|14804|1
1643865720000|2022-02-03 05:22:00|14806.6|14804.6|14806.8|14804.8|14806.9|14804.9|14806.6|14804.6|5
1643865730000|2022-02-03 05:22:10|14806.6|14804.6|14807|14805|14807|14805|14806.6|14804.6|3
1643865740000|2022-02-03 05:22:20|14807.1|14805.1|14806.9|14804.9|14807.5|14805.5|14806.9|14804.9|8
1643865750000|2022-02-03 05:22:30|14807|14805|14807.4|14805.4|14807.9|14805.9|14807|14805|3
1643865760000|2022-02-03 05:22:40|14807.6|14805.6|14808.1|14806.1|14808.1|14806.1|14807.5|14805.5|8
1643865770000|2022-02-03 05:22:50|14808|14806|14808|14806|14808.5|14806.5|14808|14806|3
1643865780000|2022-02-03 05:23:00|14807.9|14805.9|14809|14807|14809.3|14807.3|14807.9|14805.9|31
1643865790000|2022-02-03 05:23:10|14809.1|14807.1|14809.8|14807.8|14809.9|14807.9|14809|14807|10
1643865800000|2022-02-03 05:23:20|14809.9|14807.9|14809.9|14807.9|14810|14808|14809.8|14807.8|6
1643865810000|2022-02-03 05:23:30|14809.5|14807.5|14810|14808|14810.1|14808.1|14809.4|14807.4|5
1643865820000|2022-02-03 05:23:40|14810.3|14808.3|14810.5|14808.5|14810.6|14808.6|14810|14808|9
1643865830000|2022-02-03 05:23:50|14810.6|14808.6|14811.1|14809.1|14812.1|14810.1|14810.6|14808.6|37
1643865840000|2022-02-03 05:24:00|14811.4|14809.4|14811.6|14809.6|14811.6|14809.6|14811.1|14809.1|5
1643865850000|2022-02-03 05:24:10|14811.4|14809.4|14811.3|14809.3|14811.9|14809.9|14811.3|14809.3|1
1643865860000|2022-02-03 05:24:20|14811.4|14809.4|14811|14809|14811.6|14809.6|14811|14809|6
1643865870000|2022-02-03 05:24:30|14811.1|14809.1|14813.3|14811.3|14813.4|14811.4|14810.9|14808.9|31
1643865880000|2022-02-03 05:24:40|14812.8|14810.8|14812.5|14810.5|14813.1|14811.1|14812.5|14810.5|6
1643865890000|2022-02-03 05:24:50|14812.4|14810.4|14812.6|14810.6|14812.6|14810.6|14812.4|14810.4|34
1643865900000|2022-02-03 05:25:00|14812.8|14810.8|14812.5|14810.5|14812.8|14810.8|14812.4|14810.4|8
1643865910000|2022-02-03 05:25:10|14812.4|14810.4|14812|14810|14812.4|14810.4|14811.8|14809.8|4
1643865920000|2022-02-03 05:25:20|14812.3|14810.3|14813.3|14811.3|14813.3|14811.3|14812.3|14810.3|13
1643865930000|2022-02-03 05:25:30|14812.9|14810.9|14813.4|14811.4|14813.8|14811.8|14812.9|14810.9|9
1643865940000|2022-02-03 05:25:40|14813.5|14811.5|14811.9|14809.9|14813.5|14811.5|14811.8|14809.8|11
1643865950000|2022-02-03 05:25:50|14811.8|14809.8|14811.4|14809.4|14812|14810|14811.1|14809.1|13
1643865960000|2022-02-03 05:26:00|14811.5|14809.5|14810.4|14808.4|14811.5|14809.5|14810.4|14808.4|7
1643865970000|2022-02-03 05:26:10|14811.3|14809.3|14811.3|14809.3|14811.4|14809.4|14811.1|14809.1|18
1643865980000|2022-02-03 05:26:20|14810.9|14808.9|14811|14809|14811.1|14809.1|14810.9|14808.9|4
1643865990000|2022-02-03 05:26:30|14811.3|14809.3|14810.3|14808.3|14811.3|14809.3|14810.3|14808.3|5
1643866000000|2022-02-03 05:26:40|14810.4|14808.4|14809.1|14807.1|14810.4|14808.4|14808.9|14806.9|21
1643866010000|2022-02-03 05:26:50|14809.3|14807.3|14809.6|14807.6|14810.1|14808.1|14809.1|14807.1|2
1643866020000|2022-02-03 05:27:00|14809.5|14807.5|14809.3|14807.3|14809.5|14807.5|14809.1|14807.1|3
1643866030000|2022-02-03 05:27:10|14809.1|14807.1|14809.3|14807.3|14810.3|14808.3|14808.9|14806.9|13
1643866040000|2022-02-03 05:27:20|14809.1|14807.1|14808.4|14806.4|14809.1|14807.1|14807.9|14805.9|19
1643866050000|2022-02-03 05:27:30|14808.9|14806.9|14809|14807|14809.3|14807.3|14808.9|14806.9|2
1643866060000|2022-02-03 05:27:40|14809.1|14807.1|14808.6|14806.6|14809.3|14807.3|14808.6|14806.6|0
1643866070000|2022-02-03 05:27:50|14808.9|14806.9|14808.4|14806.4|14809|14807|14808.4|14806.4|3
1643866080000|2022-02-03 05:28:00|14808.5|14806.5|14808|14806|14808.9|14806.9|14807.3|14805.3|13
1643866090000|2022-02-03 05:28:10|14808.1|14806.1|14808.1|14806.1|14808.9|14806.9|14808.1|14806.1|6
1643866100000|2022-02-03 05:28:20|14808.3|14806.3|14808.1|14806.1|14808.5|14806.5|14808.1|14806.1|2
1643866110000|2022-02-03 05:28:30|14807.9|14805.9|14807.9|14805.9|14808|14806|14807.6|14805.6|7
1643866120000|2022-02-03 05:28:40|14807.8|14805.8|14807.8|14805.8|14807.8|14805.8|14807.3|14805.3|3
1643866130000|2022-02-03 05:28:50|14807.6|14805.6|14807.9|14805.9|14807.9|14805.9|14807.5|14805.5|3
1643866140000|2022-02-03 05:29:00|14808|14806|14808|14806|14808|14806|14807.8|14805.8|0
1643866150000|2022-02-03 05:29:10|14808.1|14806.1|14809|14807|14809|14807|14808|14806|5
1643866160000|2022-02-03 05:29:20|14808.9|14806.9|14808.6|14806.6|14809|14807|14808.5|14806.5|5
1643866170000|2022-02-03 05:29:30|14808.8|14806.8|14808.8|14806.8|14809.1|14807.1|14808.6|14806.6|2
1643866180000|2022-02-03 05:29:40|14808.9|14806.9|14808.3|14806.3|14809|14807|14807.6|14805.6|10
1643866190000|2022-02-03 05:29:50|14808.4|14806.4|14808.6|14806.6|14808.8|14806.8|14808.3|14806.3|5
1643866200000|2022-02-03 05:30:00|14808.9|14806.9|14808.6|14806.6|14809|14807|14807.9|14805.9|7
1643866210000|2022-02-03 05:30:10|14808.8|14806.8|14808.9|14806.9|14808.9|14806.9|14808.6|14806.6|0
1643866220000|2022-02-03 05:30:20|14809|14807|14809.6|14807.6|14809.6|14807.6|14808.9|14806.9|5
1643866230000|2022-02-03 05:30:30|14809.8|14807.8|14810.1|14808.1|14810.3|14808.3|14809|14807|5
1643866240000|2022-02-03 05:30:40|14810.3|14808.3|14810.1|14808.1|14810.3|14808.3|14810|14808|0
1643866250000|2022-02-03 05:30:50|14810|14808|14810|14808|14810|14808|14809.1|14807.1|6
1643866260000|2022-02-03 05:31:00|14809.9|14807.9|14811.5|14809.5|14811.5|14809.5|14809.9|14807.9|12
1643866270000|2022-02-03 05:31:10|14811.4|14809.4|14811.4|14809.4|14812.3|14810.3|14811.4|14809.4|8
1643866280000|2022-02-03 05:31:20|14811.8|14809.8|14811.8|14809.8|14812|14810|14811.4|14809.4|2
1643866290000|2022-02-03 05:31:30|14811.9|14809.9|14811.5|14809.5|14812.3|14810.3|14811.3|14809.3|10
1643866300000|2022-02-03 05:31:40|14811.4|14809.4|14812|14810|14812|14810|14811.4|14809.4|1
1643866310000|2022-02-03 05:31:50|14811.9|14809.9|14811.5|14809.5|14812|14810|14811.5|14809.5|1
1643866320000|2022-02-03 05:32:00|14811.4|14809.4|14810.9|14808.9|14811.6|14809.6|14810.8|14808.8|3
1643866330000|2022-02-03 05:32:10|14810.8|14808.8|14810.1|14808.1|14810.9|14808.9|14810.1|14808.1|1
1643866340000|2022-02-03 05:32:20|14810.3|14808.3|14810.1|14808.1|14810.3|14808.3|14809.9|14807.9|1
1643866350000|2022-02-03 05:32:30|14810|14808|14810.1|14808.1|14810.1|14808.1|14810|14808|0
1643866360000|2022-02-03 05:32:40|14810|14808|14810.1|14808.1|14810.1|14808.1|14810|14808|0
1643866370000|2022-02-03 05:32:50|14810|14808|14811|14809|14811.6|14809.6|14810|14808|16
1643866380000|2022-02-03 05:33:00|14811.1|14809.1|14812.1|14810.1|14812.1|14810.1|14811.1|14809.1|4
1643866390000|2022-02-03 05:33:10|14812.3|14810.3|14811.6|14809.6|14812.3|14810.3|14811.1|14809.1|8
1643866400000|2022-02-03 05:33:20|14811.9|14809.9|14811.3|14809.3|14811.9|14809.9|14811.3|14809.3|0
1643866410000|2022-02-03 05:33:30|14811.1|14809.1|14811.1|14809.1|14811.1|14809.1|14811.1|14809.1|0
1643866420000|2022-02-03 05:33:40|14811.3|14809.3|14810.9|14808.9|14811.4|14809.4|14810.8|14808.8|1
1643866430000|2022-02-03 05:33:50|14810.8|14808.8|14809.9|14807.9|14810.8|14808.8|14809.9|14807.9|13
1643866440000|2022-02-03 05:34:00|14809.8|14807.8|14810.3|14808.3|14810.4|14808.4|14809.8|14807.8|1
1643866450000|2022-02-03 05:34:10|14810.4|14808.4|14809.8|14807.8|14811.3|14809.3|14809.6|14807.6|4
1643866460000|2022-02-03 05:34:20|14809.6|14807.6|14808.9|14806.9|14809.6|14807.6|14808.9|14806.9|13
1643866470000|2022-02-03 05:34:30|14809|14807|14808.1|14806.1|14809.1|14807.1|14808.1|14806.1|17
1643866480000|2022-02-03 05:34:40|14808.3|14806.3|14808.3|14806.3|14808.4|14806.4|14808|14806|6
1643866490000|2022-02-03 05:34:50|14808.5|14806.5|14808.3|14806.3|14808.5|14806.5|14808.1|14806.1|4
1643866500000|2022-02-03 05:35:00|14808.1|14806.1|14807.9|14805.9|14808.3|14806.3|14807.8|14805.8|13
1643866510000|2022-02-03 05:35:10|14807.8|14805.8|14808|14806|14808|14806|14807.6|14805.6|3
1643866520000|2022-02-03 05:35:20|14808.1|14806.1|14808|14806|14808.3|14806.3|14807.5|14805.5|2
1643866530000|2022-02-03 05:35:30|14807.9|14805.9|14807.8|14805.8|14807.9|14805.9|14807.8|14805.8|0
1643866540000|2022-02-03 05:35:40|14807.9|14805.9|14807.9|14805.9|14808|14806|14807.9|14805.9|0
1643866550000|2022-02-03 05:35:50|14808|14806|14807.8|14805.8|14808.1|14806.1|14807.8|14805.8|2
1643866560000|2022-02-03 05:36:00|14807.6|14805.6|14807.8|14805.8|14807.8|14805.8|14807.6|14805.6|3
1643866570000|2022-02-03 05:36:10|14807.6|14805.6|14807.6|14805.6|14807.9|14805.9|14807.4|14805.4|7
1643866580000|2022-02-03 05:36:20|14807.8|14805.8|14809|14807|14809|14807|14807.6|14805.6|5
1643866590000|2022-02-03 05:36:30|14809.1|14807.1|14808.5|14806.5|14809.1|14807.1|14808.4|14806.4|7
1643866600000|2022-02-03 05:36:40|14808.6|14806.6|14809.1|14807.1|14809.1|14807.1|14808.6|14806.6|4
1643866610000|2022-02-03 05:36:50|14809|14807|14809.9|14807.9|14809.9|14807.9|14809|14807|3
1643866620000|2022-02-03 05:37:00|14809.6|14807.6|14809.8|14807.8|14809.8|14807.8|14809.6|14807.6|1
1643866630000|2022-02-03 05:37:10|14809.9|14807.9|14809.9|14807.9|14809.9|14807.9|14809.9|14807.9|0
1643866640000|2022-02-03 05:37:20|14810.5|14808.5|14810|14808|14810.5|14808.5|14810|14808|6
1643866650000|2022-02-03 05:37:30|14809.9|14807.9|14809.9|14807.9|14809.9|14807.9|14809.6|14807.6|0
1643866670000|2022-02-03 05:37:50|14810|14808|14810.1|14808.1|14810.5|14808.5|14809.9|14807.9|1
1643866680000|2022-02-03 05:38:00|14810.3|14808.3|14811.5|14809.5|14811.8|14809.8|14809.9|14807.9|10
1643866690000|2022-02-03 05:38:10|14811.6|14809.6|14811.4|14809.4|14811.8|14809.8|14811|14809|3
1643866700000|2022-02-03 05:38:20|14811.3|14809.3|14811|14809|14811.3|14809.3|14810.6|14808.6|3
1643866710000|2022-02-03 05:38:30|14810.9|14808.9|14811|14809|14811.1|14809.1|14810.5|14808.5|4
1643866720000|2022-02-03 05:38:40|14810.9|14808.9|14810.4|14808.4|14810.9|14808.9|14810|14808|1
1643866730000|2022-02-03 05:38:50|14810.3|14808.3|14811.8|14809.8|14811.8|14809.8|14809.8|14807.8|9
1643866740000|2022-02-03 05:39:00|14811.6|14809.6|14812.5|14810.5|14812.6|14810.6|14811.6|14809.6|21
1643866750000|2022-02-03 05:39:10|14812.6|14810.6|14813.1|14811.1|14813.3|14811.3|14812.5|14810.5|10
1643866760000|2022-02-03 05:39:20|14812.6|14810.6|14812.9|14810.9|14812.9|14810.9|14812.4|14810.4|8
1643866770000|2022-02-03 05:39:30|14812.6|14810.6|14812|14810|14812.8|14810.8|14812|14810|15
1643866780000|2022-02-03 05:39:40|14811.9|14809.9|14811.4|14809.4|14811.9|14809.9|14811.1|14809.1|2
1643866790000|2022-02-03 05:39:50|14811.3|14809.3|14811|14809|14811.5|14809.5|14811|14809|1
1643866800000|2022-02-03 05:40:00|14811.1|14809.1|14810.8|14808.8|14811.1|14809.1|14810.1|14808.1|4
1643866810000|2022-02-03 05:40:10|14810.6|14808.6|14810.6|14808.6|14810.9|14808.9|14810.3|14808.3|6
1643866820000|2022-02-03 05:40:20|14810.5|14808.5|14811.1|14809.1|14811.1|14809.1|14810.3|14808.3|7
1643866830000|2022-02-03 05:40:30|14811.3|14809.3|14811.1|14809.1|14811.4|14809.4|14811.1|14809.1|1
1643866850000|2022-02-03 05:40:50|14811|14809|14812.1|14810.1|14812.1|14810.1|14811|14809|10
1643866860000|2022-02-03 05:41:00|14812|14810|14811.4|14809.4|14812|14810|14811.4|14809.4|2
1643866870000|2022-02-03 05:41:10|14811.3|14809.3|14810.6|14808.6|14811.3|14809.3|14810.6|14808.6|3
1643866880000|2022-02-03 05:41:20|14810.9|14808.9|14810.8|14808.8|14810.9|14808.9|14810.8|14808.8|2
1643866890000|2022-02-03 05:41:30|14810.3|14808.3|14811.5|14809.5|14811.6|14809.6|14810.3|14808.3|7
1643866900000|2022-02-03 05:41:40|14811.4|14809.4|14812.3|14810.3|14812.4|14810.4|14811.3|14809.3|7
1643866910000|2022-02-03 05:41:50|14812.4|14810.4|14811.6|14809.6|14812.4|14810.4|14811.5|14809.5|10
1643866920000|2022-02-03 05:42:00|14811.5|14809.5|14812|14810|14812|14810|14811.3|14809.3|1
1643866930000|2022-02-03 05:42:10|14812.1|14810.1|14812.8|14810.8|14813|14811|14812.1|14810.1|9
1643866940000|2022-02-03 05:42:20|14812.6|14810.6|14812|14810|14812.6|14810.6|14812|14810|2
1643866950000|2022-02-03 05:42:30|14812.1|14810.1|14812|14810|14812.3|14810.3|14811.8|14809.8|2
1643866960000|2022-02-03 05:42:40|14812.3|14810.3|14811.1|14809.1|14812.8|14810.8|14811|14809|6
1643866970000|2022-02-03 05:42:50|14811.5|14809.5|14811.3|14809.3|14811.6|14809.6|14811.3|14809.3|2
1643866980000|2022-02-03 05:43:00|14811.1|14809.1|14810.3|14808.3|14811.1|14809.1|14810.3|14808.3|9
1643866990000|2022-02-03 05:43:10|14810.1|14808.1|14810.6|14808.6|14811.3|14809.3|14810|14808|1
1643867000000|2022-02-03 05:43:20|14810.8|14808.8|14811|14809|14811|14809|14810.5|14808.5|5
1643867010000|2022-02-03 05:43:30|14811.1|14809.1|14811.1|14809.1|14811.1|14809.1|14810.9|14808.9|0
1643867020000|2022-02-03 05:43:40|14810.9|14808.9|14810.3|14808.3|14810.9|14808.9|14810.3|14808.3|1
1643867030000|2022-02-03 05:43:50|14810.5|14808.5|14809.9|14807.9|14810.5|14808.5|14809.9|14807.9|6
1643867040000|2022-02-03 05:44:00|14810.3|14808.3|14810.1|14808.1|14810.4|14808.4|14810.1|14808.1|4
1643867050000|2022-02-03 05:44:10|14809.6|14807.6|14809.4|14807.4|14809.6|14807.6|14809.3|14807.3|19
1643867060000|2022-02-03 05:44:20|14809.1|14807.1|14809.1|14807.1|14809.1|14807.1|14809|14807|2
1643867070000|2022-02-03 05:44:30|14809|14807|14809.3|14807.3|14809.3|14807.3|14808.6|14806.6|1
1643867080000|2022-02-03 05:44:40|14809.4|14807.4|14808.9|14806.9|14809.4|14807.4|14808.9|14806.9|1
1643867090000|2022-02-03 05:44:50|14809|14807|14808.9|14806.9|14809|14807|14808.6|14806.6|7
1643867100000|2022-02-03 05:45:00|14808.8|14806.8|14808.3|14806.3|14808.9|14806.9|14808.3|14806.3|7
1643867110000|2022-02-03 05:45:10|14808.4|14806.4|14808.1|14806.1|14808.5|14806.5|14808.1|14806.1|2
1643867120000|2022-02-03 05:45:20|14808.3|14806.3|14808.3|14806.3|14808.4|14806.4|14807.9|14805.9|7
1643867130000|2022-02-03 05:45:30|14808.5|14806.5|14808.6|14806.6|14808.8|14806.8|14808.5|14806.5|5
1643867140000|2022-02-03 05:45:40|14808.8|14806.8|14809|14807|14809.3|14807.3|14808.8|14806.8|2
1643867150000|2022-02-03 05:45:50|14808.9|14806.9|14810.3|14808.3|14810.4|14808.4|14808.9|14806.9|7
1643867160000|2022-02-03 05:46:00|14810.4|14808.4|14810.5|14808.5|14810.6|14808.6|14810.4|14808.4|2
1643867170000|2022-02-03 05:46:10|14811.1|14809.1|14810.9|14808.9|14811.4|14809.4|14810.9|14808.9|6
1643867180000|2022-02-03 05:46:20|14811|14809|14809.9|14807.9|14811.1|14809.1|14809.9|14807.9|7
1643867190000|2022-02-03 05:46:30|14810|14808|14810|14808|14810.4|14808.4|14810|14808|1
1643867200000|2022-02-03 05:46:40|14810.1|14808.1|14810.1|14808.1|14810.4|14808.4|14810|14808|2
1643867210000|2022-02-03 05:46:50|14809.8|14807.8|14809.8|14807.8|14810.3|14808.3|14809.8|14807.8|2
1643867220000|2022-02-03 05:47:00|14809.9|14807.9|14809.8|14807.8|14810.1|14808.1|14809.8|14807.8|2
1643867230000|2022-02-03 05:47:10|14810.3|14808.3|14810.3|14808.3|14810.3|14808.3|14810.3|14808.3|10
1643867240000|2022-02-03 05:47:20|14810.5|14808.5|14810.4|14808.4|14810.5|14808.5|14810.4|14808.4|2
1643867250000|2022-02-03 05:47:30|14810.3|14808.3|14810.5|14808.5|14810.5|14808.5|14810.3|14808.3|1
1643867260000|2022-02-03 05:47:40|14810.4|14808.4|14810.4|14808.4|14810.4|14808.4|14810.3|14808.3|1
1643867270000|2022-02-03 05:47:50|14810.5|14808.5|14811.4|14809.4|14811.4|14809.4|14810.5|14808.5|7
1643867280000|2022-02-03 05:48:00|14811.1|14809.1|14811|14809|14811.1|14809.1|14811|14809|3
1643867290000|2022-02-03 05:48:10|14810.9|14808.9|14811.3|14809.3|14811.3|14809.3|14810.8|14808.8|5
1643867300000|2022-02-03 05:48:20|14811.4|14809.4|14810.9|14808.9|14811.5|14809.5|14810.9|14808.9|9
1643867310000|2022-02-03 05:48:30|14811|14809|14810.4|14808.4|14811.3|14809.3|14810.4|14808.4|2
1643867320000|2022-02-03 05:48:40|14810.5|14808.5|14811.1|14809.1|14811.1|14809.1|14810.5|14808.5|0
1643867340000|2022-02-03 05:49:00|14811|14809|14811|14809|14811|14809|14811|14809|1
1643867350000|2022-02-03 05:49:10|14811.1|14809.1|14811.1|14809.1|14811.1|14809.1|14811|14809|0
1643867360000|2022-02-03 05:49:20|14810.8|14808.8|14810.9|14808.9|14811|14809|14810.8|14808.8|1
1643867370000|2022-02-03 05:49:30|14810.8|14808.8|14810.6|14808.6|14810.8|14808.8|14810.6|14808.6|2
1643867380000|2022-02-03 05:49:40|14810.8|14808.8|14810.6|14808.6|14810.8|14808.8|14810.5|14808.5|1
1643867390000|2022-02-03 05:49:50|14810.3|14808.3|14810.5|14808.5|14810.6|14808.6|14810.3|14808.3|1
1643867400000|2022-02-03 05:50:00|14810.6|14808.6|14809.6|14807.6|14810.6|14808.6|14808.9|14806.9|11
1643867410000|2022-02-03 05:50:10|14809.5|14807.5|14808.8|14806.8|14809.8|14807.8|14808.8|14806.8|4
1643867420000|2022-02-03 05:50:20|14808.6|14806.6|14808.5|14806.5|14808.8|14806.8|14808.4|14806.4|2
1643867430000|2022-02-03 05:50:30|14808.6|14806.6|14808.5|14806.5|14808.8|14806.8|14808.3|14806.3|7
1643867440000|2022-02-03 05:50:40|14808.6|14806.6|14808.8|14806.8|14808.8|14806.8|14808.6|14806.6|2
1643867460000|2022-02-03 05:51:00|14808.6|14806.6|14808.4|14806.4|14808.8|14806.8|14808.4|14806.4|6
1643867470000|2022-02-03 05:51:10|14808|14806|14808.5|14806.5|14808.5|14806.5|14808|14806|12
1643867480000|2022-02-03 05:51:20|14808.6|14806.6|14805.3|14803.3|14808.8|14806.8|14805.1|14803.1|64
1643867490000|2022-02-03 05:51:30|14805.1|14803.1|14805.3|14803.3|14805.6|14803.6|14805|14803|9
1643867500000|2022-02-03 05:51:40|14805|14803|14805.3|14803.3|14805.3|14803.3|14804.5|14802.5|11
1643867510000|2022-02-03 05:51:50|14805.1|14803.1|14805|14803|14805.1|14803.1|14805|14803|4
1643867520000|2022-02-03 05:52:00|14805.1|14803.1|14805.4|14803.4|14805.6|14803.6|14804.5|14802.5|19
1643867530000|2022-02-03 05:52:10|14805.3|14803.3|14806|14804|14806|14804|14805.3|14803.3|3
1643867540000|2022-02-03 05:52:20|14805.6|14803.6|14805.9|14803.9|14805.9|14803.9|14805.6|14803.6|9
1643867550000|2022-02-03 05:52:30|14805.8|14803.8|14805.6|14803.6|14806|14804|14805.6|14803.6|0
1643867560000|2022-02-03 05:52:40|14805.8|14803.8|14805.6|14803.6|14805.8|14803.8|14805.4|14803.4|0
1643867570000|2022-02-03 05:52:50|14805.5|14803.5|14805.5|14803.5|14805.5|14803.5|14805.4|14803.4|0
1643867580000|2022-02-03 05:53:00|14806.1|14804.1|14806.3|14804.3|14806.3|14804.3|14805.9|14803.9|7
1643867590000|2022-02-03 05:53:10|14806.8|14804.8|14806.8|14804.8|14806.8|14804.8|14806.6|14804.6|4
1643867600000|2022-02-03 05:53:20|14806.9|14804.9|14807|14805|14807.1|14805.1|14806.9|14804.9|1
1643867610000|2022-02-03 05:53:30|14807.1|14805.1|14807|14805|14807.1|14805.1|14807|14805|4
1643867620000|2022-02-03 05:53:40|14807.1|14805.1|14807.1|14805.1|14807.1|14805.1|14807|14805|2
1643867630000|2022-02-03 05:53:50|14807|14805|14805.9|14803.9|14807.1|14805.1|14805.9|14803.9|3
1643867640000|2022-02-03 05:54:00|14806|14804|14805.8|14803.8|14806|14804|14805.8|14803.8|2
1643867650000|2022-02-03 05:54:10|14805.6|14803.6|14805.8|14803.8|14805.8|14803.8|14805.6|14803.6|3
1643867660000|2022-02-03 05:54:20|||||||||1
1643867670000|2022-02-03 05:54:30|14805.9|14803.9|14805.8|14803.8|14805.9|14803.9|14805.6|14803.6|1
1643867680000|2022-02-03 05:54:40|14806.3|14804.3|14806.3|14804.3|14806.4|14804.4|14806.3|14804.3|4
1643867690000|2022-02-03 05:54:50|14806.1|14804.1|14806.5|14804.5|14806.6|14804.6|14806|14804|1
1643867700000|2022-02-03 05:55:00|14806.4|14804.4|14806.4|14804.4|14806.4|14804.4|14806.3|14804.3|0
1643867710000|2022-02-03 05:55:10|14805.6|14803.6|14805.8|14803.8|14805.9|14803.9|14805.6|14803.6|7
1643867720000|2022-02-03 05:55:20|14805.6|14803.6|14805.8|14803.8|14805.9|14803.9|14805.6|14803.6|6
1643867730000|2022-02-03 05:55:30|14804.9|14802.9|14805|14803|14805.5|14803.5|14804.9|14802.9|10
1643867740000|2022-02-03 05:55:40|14804.9|14802.9|14805|14803|14805|14803|14804.9|14802.9|3
1643867750000|2022-02-03 05:55:50|14804.9|14802.9|14803.9|14801.9|14804.9|14802.9|14803.9|14801.9|16
1643867760000|2022-02-03 05:56:00|14803.4|14801.4|14799.3|14797.3|14803.4|14801.4|14798.8|14796.8|62
1643867770000|2022-02-03 05:56:10|14799.1|14797.1|14800.5|14798.5|14800.9|14798.9|14799.1|14797.1|27
1643867780000|2022-02-03 05:56:20|14800.4|14798.4|14800.4|14798.4|14800.8|14798.8|14799.9|14797.9|9
1643867790000|2022-02-03 05:56:30|14800.1|14798.1|14799.9|14797.9|14800.5|14798.5|14799.9|14797.9|12
1643867800000|2022-02-03 05:56:40|14799.8|14797.8|14795.3|14793.3|14799.8|14797.8|14795.3|14793.3|107
1643867810000|2022-02-03 05:56:50|14795.1|14793.1|14797.8|14795.8|14798|14796|14795|14793|25
1643867820000|2022-02-03 05:57:00|14797.9|14795.9|14798.3|14796.3|14798.4|14796.4|14797.8|14795.8|16
1643867830000|2022-02-03 05:57:10|14798.1|14796.1|14797.8|14795.8|14798.6|14796.6|14797.6|14795.6|12
1643867840000|2022-02-03 05:57:20|14797.9|14795.9|14798.1|14796.1|14798.1|14796.1|14797.8|14795.8|4
1643867850000|2022-02-03 05:57:30|14798.3|14796.3|14797.9|14795.9|14798.3|14796.3|14797.8|14795.8|2
1643867860000|2022-02-03 05:57:40|14798|14796|14797.8|14795.8|14798.4|14796.4|14797.6|14795.6|8
1643867870000|2022-02-03 05:57:50|14797.9|14795.9|14797.3|14795.3|14797.9|14795.9|14797|14795|8
1643867880000|2022-02-03 05:58:00|14797.1|14795.1|14796.4|14794.4|14797.3|14795.3|14796.4|14794.4|6
1643867890000|2022-02-03 05:58:10|14796.8|14794.8|14796.9|14794.9|14796.9|14794.9|14796|14794|8
1643867900000|2022-02-03 05:58:20|14797.1|14795.1|14797|14795|14797.8|14795.8|14797|14795|5
1643867910000|2022-02-03 05:58:30|14797.1|14795.1|14797.9|14795.9|14797.9|14795.9|14797.1|14795.1|6
1643867920000|2022-02-03 05:58:40|14797.4|14795.4|14798.6|14796.6|14798.6|14796.6|14797.4|14795.4|13
1643867930000|2022-02-03 05:58:50|14798.4|14796.4|14798.8|14796.8|14798.8|14796.8|14798.4|14796.4|9
1643867940000|2022-02-03 05:59:00|14798.9|14796.9|14800.4|14798.4|14800.4|14798.4|14798.8|14796.8|9
1643867950000|2022-02-03 05:59:10|14800.5|14798.5|14801|14799|14801|14799|14800.3|14798.3|8
1643867960000|2022-02-03 05:59:20|14801.1|14799.1|14800.9|14798.9|14801.1|14799.1|14800.5|14798.5|6
1643867970000|2022-02-03 05:59:30|14801|14799|14801.4|14799.4|14802.4|14800.4|14800.8|14798.8|8
1643867980000|2022-02-03 05:59:40|14801.3|14799.3|14801.9|14799.9|14801.9|14799.9|14800.4|14798.4|15
1643867990000|2022-02-03 05:59:50|14802.3|14800.3|14801.8|14799.8|14802.3|14800.3|14801.3|14799.3|6
1643868000000|2022-02-03 06:00:00|14801.6|14799.6|14803.4|14801.4|14804.3|14802.3|14800.4|14798.4|69
1643868010000|2022-02-03 06:00:10|14803.3|14801.3|14802.4|14800.4|14803.3|14801.3|14801.6|14799.6|8
1643868020000|2022-02-03 06:00:20|14802.8|14800.8|14802|14800|14802.8|14800.8|14802|14800|5
1643868030000|2022-02-03 06:00:30|14802.5|14800.5|14802.8|14800.8|14803.5|14801.5|14802.3|14800.3|34
1643868040000|2022-02-03 06:00:40|14802.6|14800.6|14802|14800|14802.8|14800.8|14802|14800|1
1643868050000|2022-02-03 06:00:50|14801.9|14799.9|14802.4|14800.4|14802.8|14800.8|14801.8|14799.8|7
1643868060000|2022-02-03 06:01:00|14802.3|14800.3|14801.9|14799.9|14802.4|14800.4|14801.8|14799.8|5
1643868070000|2022-02-03 06:01:10|14801.8|14799.8|14801.6|14799.6|14801.8|14799.8|14801.1|14799.1|6
1643868080000|2022-02-03 06:01:20|14801.5|14799.5|14801.9|14799.9|14802.3|14800.3|14801.4|14799.4|0
1643868090000|2022-02-03 06:01:30|14801.8|14799.8|14800.6|14798.6|14801.8|14799.8|14800.6|14798.6|6
1643868100000|2022-02-03 06:01:40|14800.5|14798.5|14800.5|14798.5|14800.8|14798.8|14800.3|14798.3|6
1643868110000|2022-02-03 06:01:50|14801.6|14799.6|14801.8|14799.8|14801.8|14799.8|14800.5|14798.5|20
1643868120000|2022-02-03 06:02:00|14801.6|14799.6|14801.6|14799.6|14801.6|14799.6|14801.3|14799.3|1
1643868130000|2022-02-03 06:02:10|14801.3|14799.3|14801.1|14799.1|14801.3|14799.3|14800.9|14798.9|12
1643868140000|2022-02-03 06:02:20|14801.3|14799.3|14801|14799|14801.3|14799.3|14800.9|14798.9|3
1643868150000|2022-02-03 06:02:30|14800.9|14798.9|14801.1|14799.1|14801.1|14799.1|14800.9|14798.9|1
1643868160000|2022-02-03 06:02:40|14801|14799|14800.6|14798.6|14801|14799|14800.6|14798.6|2
1643868170000|2022-02-03 06:02:50|14800.8|14798.8|14799.9|14797.9|14800.9|14798.9|14799.8|14797.8|8
1643868180000|2022-02-03 06:03:00|14799.8|14797.8|14799.3|14797.3|14799.8|14797.8|14799.1|14797.1|4
1643868190000|2022-02-03 06:03:10|14799.1|14797.1|14794.4|14792.4|14799.1|14797.1|14794.4|14792.4|76
1643868200000|2022-02-03 06:03:20|14794.3|14792.3|14793.3|14791.3|14794.8|14792.8|14792.6|14790.6|51
1643868210000|2022-02-03 06:03:30|14793.1|14791.1|14794.1|14792.1|14794.3|14792.3|14792.4|14790.4|12
1643868220000|2022-02-03 06:03:40|14794|14792|14795|14793|14795|14793|14793.6|14791.6|41
1643868230000|2022-02-03 06:03:50|14794.9|14792.9|14795|14793|14795|14793|14794.8|14792.8|6
1643868240000|2022-02-03 06:04:00|14794.9|14792.9|14795.9|14793.9|14795.9|14793.9|14794.8|14792.8|10
1643868250000|2022-02-03 06:04:10|14795.8|14793.8|14796.4|14794.4|14796.4|14794.4|14794.8|14792.8|12
1643868260000|2022-02-03 06:04:20|14796|14794|14797.8|14795.8|14797.8|14795.8|14796|14794|9
1643868270000|2022-02-03 06:04:30|14797.9|14795.9|14798.9|14796.9|14799|14797|14797.8|14795.8|7
1643868280000|2022-02-03 06:04:40|14799|14797|14798|14796|14799.1|14797.1|14797.9|14795.9|9
1643868290000|2022-02-03 06:04:50|14797.4|14795.4|14799.3|14797.3|14799.3|14797.3|14797.1|14795.1|12
1643868300000|2022-02-03 06:05:00|14799.8|14797.8|14798.8|14796.8|14800.3|14798.3|14798.8|14796.8|7
1643868310000|2022-02-03 06:05:10|14799.1|14797.1|14800.1|14798.1|14800.5|14798.5|14799|14797|15
1643868320000|2022-02-03 06:05:20|14800|14798|14800.1|14798.1|14800.1|14798.1|14800|14798|3
1643868330000|2022-02-03 06:05:30|14800|14798|14799.9|14797.9|14800.3|14798.3|14799.9|14797.9|4
1643868340000|2022-02-03 06:05:40|14800|14798|14797.8|14795.8|14800|14798|14797.8|14795.8|13
1643868350000|2022-02-03 06:05:50|14797.9|14795.9|14798|14796|14798.3|14796.3|14797.8|14795.8|3
1643868360000|2022-02-03 06:06:00|14797.9|14795.9|14798.4|14796.4|14799.4|14797.4|14797.9|14795.9|6
1643868370000|2022-02-03 06:06:10|14798.5|14796.5|14798.5|14796.5|14798.6|14796.6|14798.3|14796.3|0
1643868380000|2022-02-03 06:06:20|14798.6|14796.6|14798.5|14796.5|14798.8|14796.8|14798.5|14796.5|1
1643868390000|2022-02-03 06:06:30|14798.8|14796.8|14798.9|14796.9|14799|14797|14798.8|14796.8|7
1643868400000|2022-02-03 06:06:40|14799.1|14797.1|14797.6|14795.6|14799.1|14797.1|14797.6|14795.6|3
1643868410000|2022-02-03 06:06:50|14797.8|14795.8|14797|14795|14797.9|14795.9|14796.1|14794.1|16
1643868420000|2022-02-03 06:07:00|14796.9|14794.9|14796.4|14794.4|14797.1|14795.1|14796.3|14794.3|1
1643868430000|2022-02-03 06:07:10|14796.5|14794.5|14796.3|14794.3|14796.6|14794.6|14796|14794|2
1643868440000|2022-02-03 06:07:20|14796.1|14794.1|14792.4|14790.4|14796.1|14794.1|14792.4|14790.4|33
1643868450000|2022-02-03 06:07:30|14792.5|14790.5|14796.1|14794.1|14796.8|14794.8|14792.4|14790.4|58
1643868460000|2022-02-03 06:07:40|14796.3|14794.3|14796.3|14794.3|14796.4|14794.4|14795.3|14793.3|11
1643868470000|2022-02-03 06:07:50|14796.1|14794.1|14796.9|14794.9|14797|14795|14796.1|14794.1|5
1643868480000|2022-02-03 06:08:00|14797|14795|14796.9|14794.9|14797.3|14795.3|14796.4|14794.4|10
1643868490000|2022-02-03 06:08:10|14797|14795|14798|14796|14798|14796|14796.9|14794.9|6
1643868500000|2022-02-03 06:08:20|14797.9|14795.9|14799.1|14797.1|14799.1|14797.1|14797.5|14795.5|12
1643868510000|2022-02-03 06:08:30|14799|14797|14799.3|14797.3|14799.3|14797.3|14798.8|14796.8|6
1643868520000|2022-02-03 06:08:40|14799.1|14797.1|14799.4|14797.4|14799.9|14797.9|14798.9|14796.9|8
1643868530000|2022-02-03 06:08:50|14799.3|14797.3|14798.9|14796.9|14799.8|14797.8|14798.3|14796.3|8
1643868540000|2022-02-03 06:09:00|14798.6|14796.6|14797.5|14795.5|14798.6|14796.6|14797.5|14795.5|15
1643868550000|2022-02-03 06:09:10|14797.3|14795.3|14795.8|14793.8|14797.3|14795.3|14795.8|14793.8|13
1643868560000|2022-02-03 06:09:20|14795.9|14793.9|14795.6|14793.6|14795.9|14793.9|14795.1|14793.1|15
1643868570000|2022-02-03 06:09:30|14796|14794|14796.3|14794.3|14796.3|14794.3|14795.5|14793.5|7
1643868580000|2022-02-03 06:09:40|14796.4|14794.4|14798.8|14796.8|14798.8|14796.8|14796.4|14794.4|5
1643868590000|2022-02-03 06:09:50|14798.9|14796.9|14799.3|14797.3|14799.3|14797.3|14798.9|14796.9|0
1643868600000|2022-02-03 06:10:00|14800|14798|14800.9|14798.9|14800.9|14798.9|14800|14798|15
1643868610000|2022-02-03 06:10:10|14800.8|14798.8|14801.4|14799.4|14801.8|14799.8|14800.8|14798.8|9
1643868620000|2022-02-03 06:10:20|14801.5|14799.5|14802.3|14800.3|14802.9|14800.9|14801.5|14799.5|17
1643868630000|2022-02-03 06:10:30|14801.8|14799.8|14801.6|14799.6|14802|14800|14801.6|14799.6|4
1643868640000|2022-02-03 06:10:40|14801.5|14799.5|14802.4|14800.4|14802.4|14800.4|14801.5|14799.5|3
1643868650000|2022-02-03 06:10:50|14802.9|14800.9|14802.4|14800.4|14802.9|14800.9|14802.4|14800.4|6
1643868660000|2022-02-03 06:11:00|14802.3|14800.3|14802.4|14800.4|14802.6|14800.6|14801.3|14799.3|8
1643868670000|2022-02-03 06:11:10|14802.3|14800.3|14802|14800|14803|14801|14802|14800|2
1643868680000|2022-02-03 06:11:20|14801.6|14799.6|14801.1|14799.1|14801.6|14799.6|14801|14799|1
1643868690000|2022-02-03 06:11:30|14801|14799|14801.6|14799.6|14801.6|14799.6|14800.1|14798.1|6
1643868700000|2022-02-03 06:11:40|14801.8|14799.8|14800.8|14798.8|14801.8|14799.8|14800.8|14798.8|2
1643868710000|2022-02-03 06:11:50|14800.9|14798.9|14800.1|14798.1|14800.9|14798.9|14799.9|14797.9|4
1643868720000|2022-02-03 06:12:00|14800|14798|14801.3|14799.3|14801.3|14799.3|14800|14798|3
1643868730000|2022-02-03 06:12:10|14801.4|14799.4|14800.9|14798.9|14801.4|14799.4|14800.9|14798.9|1
1643868740000|2022-02-03 06:12:20|14800.8|14798.8|14799.9|14797.9|14800.8|14798.8|14799.9|14797.9|9
1643868750000|2022-02-03 06:12:30|14799.6|14797.6|14801|14799|14801.1|14799.1|14799.6|14797.6|8
1643868760000|2022-02-03 06:12:40|14800.6|14798.6|14799.8|14797.8|14800.6|14798.6|14799.8|14797.8|1
1643868770000|2022-02-03 06:12:50|14799.6|14797.6|14798.6|14796.6|14799.8|14797.8|14798.6|14796.6|6
1643868780000|2022-02-03 06:13:00|14798.8|14796.8|14798.9|14796.9|14799|14797|14798.6|14796.6|1
1643868790000|2022-02-03 06:13:10|14798.6|14796.6|14799.3|14797.3|14799.3|14797.3|14798.5|14796.5|1
1643868800000|2022-02-03 06:13:20|14799.8|14797.8|14800.5|14798.5|14800.8|14798.8|14799.8|14797.8|6
1643868810000|2022-02-03 06:13:30|14800.8|14798.8|14800.4|14798.4|14800.9|14798.9|14800.4|14798.4|5
1643868820000|2022-02-03 06:13:40|14800|14798|14800.4|14798.4|14800.6|14798.6|14800|14798|11
1643868830000|2022-02-03 06:13:50|14800.3|14798.3|14801|14799|14801|14799|14800.3|14798.3|6
1643868840000|2022-02-03 06:14:00|14800.9|14798.9|14800.3|14798.3|14800.9|14798.9|14800|14798|7
1643868850000|2022-02-03 06:14:10|14800.4|14798.4|14801.4|14799.4|14801.6|14799.6|14800.4|14798.4|3
1643868860000|2022-02-03 06:14:20|14801.3|14799.3|14801.1|14799.1|14801.3|14799.3|14801.1|14799.1|3
1643868870000|2022-02-03 06:14:30|14801.8|14799.8|14801.8|14799.8|14801.9|14799.9|14801.4|14799.4|9
1643868880000|2022-02-03 06:14:40|14801.9|14799.9|14803.6|14801.6|14803.6|14801.6|14801.5|14799.5|14
1643868890000|2022-02-03 06:14:50|14804.3|14802.3|14805.4|14803.4|14805.6|14803.6|14804|14802|38
1643868900000|2022-02-03 06:15:00|14805.3|14803.3|14806.6|14804.6|14806.6|14804.6|14805.3|14803.3|21
1643868910000|2022-02-03 06:15:10|14806.5|14804.5|14803.6|14801.6|14807|14805|14803.6|14801.6|14
1643868920000|2022-02-03 06:15:20|14803.8|14801.8|14804.9|14802.9|14804.9|14802.9|14803.5|14801.5|11
1643868930000|2022-02-03 06:15:30|14805|14803|14805.3|14803.3|14805.8|14803.8|14805|14803|8
1643868940000|2022-02-03 06:15:40|14805.5|14803.5|14806.3|14804.3|14806.5|14804.5|14805.5|14803.5|10
1643868950000|2022-02-03 06:15:50|14806.9|14804.9|14804.8|14802.8|14807|14805|14804.6|14802.6|36
1643868960000|2022-02-03 06:16:00|14805.1|14803.1|14805.9|14803.9|14805.9|14803.9|14805|14803|7
1643868970000|2022-02-03 06:16:10|14806.1|14804.1|14803.8|14801.8|14806.1|14804.1|14803.5|14801.5|4
1643868980000|2022-02-03 06:16:20|14803.3|14801.3|14803.6|14801.6|14803.9|14801.9|14803.3|14801.3|2
1643868990000|2022-02-03 06:16:30|14803.5|14801.5|14803.9|14801.9|14803.9|14801.9|14803.5|14801.5|3
1643869000000|2022-02-03 06:16:40|14804|14802|14804.1|14802.1|14804.8|14802.8|14803.8|14801.8|3
1643869010000|2022-02-03 06:16:50|14804.3|14802.3|14803.9|14801.9|14804.3|14802.3|14803.9|14801.9|1
1643869020000|2022-02-03 06:17:00|14804|14802|14804.3|14802.3|14804.3|14802.3|14804|14802|0
1643869030000|2022-02-03 06:17:10|14804.1|14802.1|14805.1|14803.1|14805.1|14803.1|14804.1|14802.1|6
1643869040000|2022-02-03 06:17:20|14805|14803|14805.1|14803.1|14805.1|14803.1|14805|14803|0
1643869050000|2022-02-03 06:17:30|14804.8|14802.8|14805.1|14803.1|14806|14804|14804.8|14802.8|7
1643869060000|2022-02-03 06:17:40|14805.3|14803.3|14805.3|14803.3|14805.3|14803.3|14805|14803|1
1643869070000|2022-02-03 06:17:50|14805.4|14803.4|14805.4|14803.4|14805.5|14803.5|14805.1|14803.1|11
1643869080000|2022-02-03 06:18:00|14805.5|14803.5|14805|14803|14805.5|14803.5|14805|14803|1
1643869090000|2022-02-03 06:18:10|14804.6|14802.6|14804.5|14802.5|14805.1|14803.1|14804.5|14802.5|3
1643869100000|2022-02-03 06:18:20|14804.4|14802.4|14805.4|14803.4|14805.4|14803.4|14804.3|14802.3|4
1643869110000|2022-02-03 06:18:30|14805.3|14803.3|14805.3|14803.3|14805.4|14803.4|14805|14803|1
1643869120000|2022-02-03 06:18:40|14805.4|14803.4|14803.4|14801.4|14805.8|14803.8|14803.3|14801.3|23
1643869130000|2022-02-03 06:18:50|14803.5|14801.5|14803.6|14801.6|14803.6|14801.6|14803|14801|15
1643869140000|2022-02-03 06:19:00|14803.9|14801.9|14804.1|14802.1|14805|14803|14803.9|14801.9|9
1643869150000|2022-02-03 06:19:10|14804|14802|14803.6|14801.6|14804|14802|14803.6|14801.6|1
1643869160000|2022-02-03 06:19:20|14803.8|14801.8|14803.5|14801.5|14803.9|14801.9|14803.5|14801.5|4
1643869170000|2022-02-03 06:19:30|14803.8|14801.8|14803.6|14801.6|14804.5|14802.5|14803.6|14801.6|10
1643869180000|2022-02-03 06:19:40|14803.4|14801.4|14802.4|14800.4|14803.6|14801.6|14802.3|14800.3|2
1643869190000|2022-02-03 06:19:50|14802.3|14800.3|14802.4|14800.4|14802.5|14800.5|14802|14800|3
1643869200000|2022-02-03 06:20:00|14802.3|14800.3|14802.3|14800.3|14803.1|14801.1|14802.1|14800.1|6
1643869210000|2022-02-03 06:20:10|14802.4|14800.4|14802.3|14800.3|14802.4|14800.4|14802|14800|1
1643869220000|2022-02-03 06:20:20|14802.4|14800.4|14802.9|14800.9|14803.3|14801.3|14802.4|14800.4|2
1643869230000|2022-02-03 06:20:30|14802.8|14800.8|14802.4|14800.4|14803.1|14801.1|14802.1|14800.1|3
1643869240000|2022-02-03 06:20:40|14802.3|14800.3|14802.6|14800.6|14802.6|14800.6|14802|14800|3
1643869250000|2022-02-03 06:20:50|14802.5|14800.5|14801.5|14799.5|14802.5|14800.5|14801.5|14799.5|4
1643869260000|2022-02-03 06:21:00|14801.4|14799.4|14802.1|14800.1|14802.1|14800.1|14800.6|14798.6|15
1643869270000|2022-02-03 06:21:10|14802.3|14800.3|14802.1|14800.1|14802.3|14800.3|14801.8|14799.8|1
1643869280000|2022-02-03 06:21:20|14802|14800|14801.9|14799.9|14802|14800|14801.4|14799.4|7
1643869290000|2022-02-03 06:21:30|14801.5|14799.5|14801.4|14799.4|14801.6|14799.6|14801.4|14799.4|0
1643869300000|2022-02-03 06:21:40|14801.6|14799.6|14801.6|14799.6|14801.6|14799.6|14801.6|14799.6|2
1643869310000|2022-02-03 06:21:50|14802.1|14800.1|14801.5|14799.5|14802.1|14800.1|14801.5|14799.5|3
1643869320000|2022-02-03 06:22:00|14801.4|14799.4|14801.3|14799.3|14801.6|14799.6|14801.1|14799.1|5
1643869330000|2022-02-03 06:22:10|14801.1|14799.1|14801|14799|14801.1|14799.1|14801|14799|0
1643869340000|2022-02-03 06:22:20|14800.9|14798.9|14800.9|14798.9|14801.1|14799.1|14800.5|14798.5|3
1643869350000|2022-02-03 06:22:30|14801|14799|14801.1|14799.1|14801.1|14799.1|14800.9|14798.9|0
1643869360000|2022-02-03 06:22:40|14801.3|14799.3|14800.3|14798.3|14801.3|14799.3|14800.1|14798.1|7
1643869370000|2022-02-03 06:22:50|14800.1|14798.1|14799.3|14797.3|14800.6|14798.6|14799.1|14797.1|12
1643869380000|2022-02-03 06:23:00|14799.1|14797.1|14799.6|14797.6|14799.6|14797.6|14799|14797|6
1643869390000|2022-02-03 06:23:10|14799.5|14797.5|14798.4|14796.4|14799.5|14797.5|14798.3|14796.3|3
1643869400000|2022-02-03 06:23:20|14798.3|14796.3|14798.6|14796.6|14798.6|14796.6|14798.1|14796.1|1
1643869410000|2022-02-03 06:23:30|14798.5|14796.5|14799.3|14797.3|14799.3|14797.3|14798.4|14796.4|4
1643869420000|2022-02-03 06:23:40|14799.1|14797.1|14799.9|14797.9|14800.1|14798.1|14799.1|14797.1|4
1643869430000|2022-02-03 06:23:50|14799.8|14797.8|14798.9|14796.9|14799.8|14797.8|14798.8|14796.8|6
1643869440000|2022-02-03 06:24:00|14798.6|14796.6|14800.5|14798.5|14800.5|14798.5|14798.5|14796.5|5
1643869450000|2022-02-03 06:24:10|14800.1|14798.1|14799.6|14797.6|14800.1|14798.1|14799.6|14797.6|9
1643869460000|2022-02-03 06:24:20|14799.8|14797.8|14801.1|14799.1|14801.1|14799.1|14799.6|14797.6|7
1643869470000|2022-02-03 06:24:30|14801|14799|14801.4|14799.4|14801.9|14799.9|14801|14799|8
1643869480000|2022-02-03 06:24:40|14801.5|14799.5|14801.3|14799.3|14802|14800|14801.3|14799.3|1
1643869490000|2022-02-03 06:24:50|14801.5|14799.5|14801.9|14799.9|14801.9|14799.9|14801.5|14799.5|3
1643869500000|2022-02-03 06:25:00|14801.1|14799.1|14800.9|14798.9|14801.1|14799.1|14800.9|14798.9|4
1643869510000|2022-02-03 06:25:10|14801|14799|14801.4|14799.4|14801.4|14799.4|14801|14799|1
1643869520000|2022-02-03 06:25:20|14801.5|14799.5|14802|14800|14802|14800|14801.5|14799.5|0
1643869530000|2022-02-03 06:25:30|14802.1|14800.1|14802.3|14800.3|14802.4|14800.4|14802|14800|7
1643869540000|2022-02-03 06:25:40|14802.1|14800.1|14801.9|14799.9|14802.1|14800.1|14801.8|14799.8|2
1643869550000|2022-02-03 06:25:50|14801.8|14799.8|14801.4|14799.4|14802.3|14800.3|14801.1|14799.1|2
1643869560000|2022-02-03 06:26:00|14802|14800|14801.4|14799.4|14802.3|14800.3|14800.6|14798.6|19
1643869570000|2022-02-03 06:26:10|14801.5|14799.5|14801.4|14799.4|14801.5|14799.5|14801|14799|1
1643869580000|2022-02-03 06:26:20|14801.3|14799.3|14801.4|14799.4|14801.5|14799.5|14800.8|14798.8|5
1643869590000|2022-02-03 06:26:30|14801.3|14799.3|14801.3|14799.3|14801.3|14799.3|14801.3|14799.3|0
1643869600000|2022-02-03 06:26:40|14801.1|14799.1|14800.9|14798.9|14801.1|14799.1|14800.4|14798.4|3
1643869610000|2022-02-03 06:26:50|14800.8|14798.8|14800.4|14798.4|14801.1|14799.1|14800.4|14798.4|2
1643869620000|2022-02-03 06:27:00|14800.9|14798.9|14799.4|14797.4|14800.9|14798.9|14799.4|14797.4|7
1643869630000|2022-02-03 06:27:10|14799.6|14797.6|14799.1|14797.1|14799.6|14797.6|14798.9|14796.9|11
1643869640000|2022-02-03 06:27:20|14799.3|14797.3|14799.1|14797.1|14799.4|14797.4|14799.1|14797.1|0
1643869650000|2022-02-03 06:27:30|14799.3|14797.3|14799.1|14797.1|14799.9|14797.9|14798.9|14796.9|1
1643869660000|2022-02-03 06:27:40|14799.3|14797.3|14801.4|14799.4|14801.4|14799.4|14799.1|14797.1|6
1643869670000|2022-02-03 06:27:50|14801.3|14799.3|14799.6|14797.6|14801.3|14799.3|14799.5|14797.5|2
1643869680000|2022-02-03 06:28:00|14800.5|14798.5|14798.9|14796.9|14800.5|14798.5|14798.9|14796.9|8
1643869690000|2022-02-03 06:28:10|14798.8|14796.8|14799.1|14797.1|14799.1|14797.1|14798.5|14796.5|2
1643869700000|2022-02-03 06:28:20|14799.3|14797.3|14798.9|14796.9|14799.4|14797.4|14798.9|14796.9|4
1643869710000|2022-02-03 06:28:30|14799|14797|14798.6|14796.6|14799|14797|14798.4|14796.4|4
1643869720000|2022-02-03 06:28:40|14798.5|14796.5|14799.5|14797.5|14799.5|14797.5|14798.5|14796.5|1
1643869730000|2022-02-03 06:28:50|14799.9|14797.9|14798.8|14796.8|14799.9|14797.9|14798.8|14796.8|6
1643869740000|2022-02-03 06:29:00|14798.6|14796.6|14797.3|14795.3|14799.1|14797.1|14797.3|14795.3|27
1643869750000|2022-02-03 06:29:10|14797|14795|14797|14795|14797|14795|14797|14795|5
1643869760000|2022-02-03 06:29:20|14797.6|14795.6|14798.9|14796.9|14798.9|14796.9|14797.4|14795.4|10
1643869770000|2022-02-03 06:29:30|14798.4|14796.4|14800|14798|14800.1|14798.1|14797.5|14795.5|26
1643869780000|2022-02-03 06:29:40|14800.1|14798.1|14800.9|14798.9|14801.4|14799.4|14800.1|14798.1|7
1643869790000|2022-02-03 06:29:50|14800.8|14798.8|14798.3|14796.3|14801|14799|14798.3|14796.3|40
1643869800000|2022-02-03 06:30:00|14798.4|14796.4|14799.1|14797.1|14799.3|14797.3|14798.3|14796.3|18
1643869810000|2022-02-03 06:30:10|14798.5|14796.5|14797|14795|14798.5|14796.5|14797|14795|17
1643869820000|2022-02-03 06:30:20|14797.1|14795.1|14797.4|14795.4|14797.4|14795.4|14797.1|14795.1|5
1643869830000|2022-02-03 06:30:30|14797.1|14795.1|14795.8|14793.8|14797.1|14795.1|14795.5|14793.5|43
1643869840000|2022-02-03 06:30:40|14796|14794|14796.6|14794.6|14797.1|14795.1|14795.5|14793.5|10
1643869850000|2022-02-03 06:30:50|14796.5|14794.5|14798|14796|14798.1|14796.1|14796.5|14794.5|2
1643869860000|2022-02-03 06:31:00|14797.6|14795.6|14801.4|14799.4|14801.5|14799.5|14797.4|14795.4|39
1643869870000|2022-02-03 06:31:10|14801.5|14799.5|14802|14800|14802.8|14800.8|14801.5|14799.5|14
1643869880000|2022-02-03 06:31:20|14802.1|14800.1|14801.6|14799.6|14802.1|14800.1|14801.3|14799.3|1
1643869890000|2022-02-03 06:31:30|14801.5|14799.5|14801.6|14799.6|14801.9|14799.9|14801.3|14799.3|5
1643869900000|2022-02-03 06:31:40|14801.8|14799.8|14802|14800|14802|14800|14801.6|14799.6|0
1643869910000|2022-02-03 06:31:50|14802.1|14800.1|14802.1|14800.1|14802.1|14800.1|14802.1|14800.1|0
1643869920000|2022-02-03 06:32:00|14802.3|14800.3|14803|14801|14803|14801|14802.1|14800.1|7
1643869930000|2022-02-03 06:32:10|14802.9|14800.9|14803.5|14801.5|14803.5|14801.5|14802.8|14800.8|3
1643869940000|2022-02-03 06:32:20|14803.6|14801.6|14804.5|14802.5|14804.6|14802.6|14803.6|14801.6|18
1643869950000|2022-02-03 06:32:30|14807.1|14805.1|14808.9|14806.9|14808.9|14806.9|14807|14805|59
1643869960000|2022-02-03 06:32:40|14808.6|14806.6|14808.1|14806.1|14810|14808|14808.1|14806.1|24
1643869970000|2022-02-03 06:32:50|14808|14806|14807.9|14805.9|14808.8|14806.8|14807.9|14805.9|10
1643869980000|2022-02-03 06:33:00|14808.3|14806.3|14806.3|14804.3|14808.5|14806.5|14806.1|14804.1|25
1643869990000|2022-02-03 06:33:10|14806.1|14804.1|14806.8|14804.8|14806.9|14804.9|14806.1|14804.1|5
1643870000000|2022-02-03 06:33:20|14806.9|14804.9|14808.3|14806.3|14808.3|14806.3|14806.4|14804.4|35
1643870010000|2022-02-03 06:33:30|14809.6|14807.6|14810.3|14808.3|14810.3|14808.3|14808.3|14806.3|28
1643870020000|2022-02-03 06:33:40|14810.1|14808.1|14809|14807|14810.1|14808.1|14808.3|14806.3|39
1643870030000|2022-02-03 06:33:50|14808.9|14806.9|14807.9|14805.9|14809.3|14807.3|14807.5|14805.5|14
1643870040000|2022-02-03 06:34:00|14808.9|14806.9|14807.5|14805.5|14809.1|14807.1|14807.5|14805.5|14
1643870050000|2022-02-03 06:34:10|14807.4|14805.4|14807.5|14805.5|14807.6|14805.6|14807.3|14805.3|3
1643870060000|2022-02-03 06:34:20|14807.4|14805.4|14805.8|14803.8|14807.8|14805.8|14805.6|14803.6|14
1643870070000|2022-02-03 06:34:30|14805.6|14803.6|14805.5|14803.5|14805.8|14803.8|14805.1|14803.1|10
1643870080000|2022-02-03 06:34:40|14805.6|14803.6|14805.5|14803.5|14805.6|14803.6|14804.9|14802.9|2
1643870090000|2022-02-03 06:34:50|14805.6|14803.6|14805.3|14803.3|14806.4|14804.4|14805.1|14803.1|3
1643870100000|2022-02-03 06:35:00|14805.1|14803.1|14801.5|14799.5|14805.1|14803.1|14801.3|14799.3|23
1643870110000|2022-02-03 06:35:10|14801.6|14799.6|14801.5|14799.5|14801.8|14799.8|14801.4|14799.4|1
1643870120000|2022-02-03 06:35:20|14801.4|14799.4|14801.9|14799.9|14802.4|14800.4|14801.3|14799.3|11
1643870130000|2022-02-03 06:35:30|14802|14800|14802.5|14800.5|14802.5|14800.5|14802|14800|2
1643870140000|2022-02-03 06:35:40|14802|14800|14801.9|14799.9|14802|14800|14801.1|14799.1|8
1643870150000|2022-02-03 06:35:50|14802|14800|14802.1|14800.1|14802.3|14800.3|14802|14800|1
1643870160000|2022-02-03 06:36:00|14802|14800|14799|14797|14802|14800|14799|14797|21
1643870170000|2022-02-03 06:36:10|14799.1|14797.1|14798.9|14796.9|14799.6|14797.6|14798.6|14796.6|10
1643870180000|2022-02-03 06:36:20|14799|14797|14798.5|14796.5|14799.4|14797.4|14798.4|14796.4|15
1643870190000|2022-02-03 06:36:30|14798.6|14796.6|14797|14795|14798.6|14796.6|14796.8|14794.8|24
1643870200000|2022-02-03 06:36:40|14797.1|14795.1|14794.6|14792.6|14797.1|14795.1|14794.3|14792.3|37
1643870210000|2022-02-03 06:36:50|14794.8|14792.8|14795.8|14793.8|14795.8|14793.8|14794.8|14792.8|12
1643870220000|2022-02-03 06:37:00|14795.6|14793.6|14795.8|14793.8|14796.3|14794.3|14795.6|14793.6|8
1643870230000|2022-02-03 06:37:10|14795.6|14793.6|14796.3|14794.3|14796.6|14794.6|14795.6|14793.6|8
1643870240000|2022-02-03 06:37:20|14796.4|14794.4|14794.3|14792.3|14796.4|14794.4|14794.3|14792.3|8
1643870250000|2022-02-03 06:37:30|14794.1|14792.1|14795|14793|14795.8|14793.8|14793.6|14791.6|38
1643870260000|2022-02-03 06:37:40|14795.1|14793.1|14795.6|14793.6|14795.8|14793.8|14794.8|14792.8|7
1643870270000|2022-02-03 06:37:50|14795.8|14793.8|14795.5|14793.5|14795.8|14793.8|14795.1|14793.1|7
1643870280000|2022-02-03 06:38:00|14795.6|14793.6|14796.3|14794.3|14797.3|14795.3|14795.6|14793.6|20
1643870290000|2022-02-03 06:38:10|14796.4|14794.4|14796.4|14794.4|14796.5|14794.5|14796.1|14794.1|2
1643870300000|2022-02-03 06:38:20|14796.6|14794.6|14795.5|14793.5|14796.6|14794.6|14795.5|14793.5|7
1643870310000|2022-02-03 06:38:30|14795.6|14793.6|14794.6|14792.6|14795.8|14793.8|14794.6|14792.6|6
1643870320000|2022-02-03 06:38:40|14795.5|14793.5|14795.1|14793.1|14795.5|14793.5|14794.8|14792.8|10
1643870330000|2022-02-03 06:38:50|14796.1|14794.1|14797|14795|14797.4|14795.4|14796.1|14794.1|10
1643870340000|2022-02-03 06:39:00|14797.1|14795.1|14799.8|14797.8|14799.8|14797.8|14796.9|14794.9|32
1643870350000|2022-02-03 06:39:10|14799.6|14797.6|14797.9|14795.9|14799.8|14797.8|14797.5|14795.5|16
1643870360000|2022-02-03 06:39:20|14798|14796|14796.9|14794.9|14799|14797|14796.9|14794.9|25
1643870370000|2022-02-03 06:39:30|14797|14795|14797.9|14795.9|14798.3|14796.3|14797|14795|7
1643870380000|2022-02-03 06:39:40|14798.1|14796.1|14798.1|14796.1|14798.1|14796.1|14797.6|14795.6|2
1643870390000|2022-02-03 06:39:50|14797.9|14795.9|14798.8|14796.8|14798.8|14796.8|14797.9|14795.9|11
1643870400000|2022-02-03 06:40:00|14798.5|14796.5|14798.9|14796.9|14799|14797|14798.3|14796.3|6
1643870410000|2022-02-03 06:40:10|14798.4|14796.4|14797.3|14795.3|14798.4|14796.4|14797.3|14795.3|6
1643870420000|2022-02-03 06:40:20|14797.1|14795.1|14797.3|14795.3|14797.3|14795.3|14796.6|14794.6|5
1643870430000|2022-02-03 06:40:30|14797|14795|14797.3|14795.3|14797.5|14795.5|14796.9|14794.9|9
1643870440000|2022-02-03 06:40:40|14797.4|14795.4|14797.4|14795.4|14797.5|14795.5|14797.1|14795.1|0
1643870450000|2022-02-03 06:40:50|14797.3|14795.3|14797.1|14795.1|14797.4|14795.4|14797.1|14795.1|3
1643870460000|2022-02-03 06:41:00|14797.3|14795.3|14801.1|14799.1|14801.8|14799.8|14797.3|14795.3|12
1643870470000|2022-02-03 06:41:10|14800.9|14798.9|14800.1|14798.1|14800.9|14798.9|14800.1|14798.1|7
1643870480000|2022-02-03 06:41:20|14800.3|14798.3|14800.8|14798.8|14800.9|14798.9|14800.3|14798.3|4
1643870490000|2022-02-03 06:41:30|14800.5|14798.5|14801|14799|14801.3|14799.3|14800.5|14798.5|1
1643870500000|2022-02-03 06:41:40|14801.1|14799.1|14801.3|14799.3|14801.3|14799.3|14801.1|14799.1|0
1643870510000|2022-02-03 06:41:50|14801.4|14799.4|14802.4|14800.4|14802.4|14800.4|14801.4|14799.4|12
1643870520000|2022-02-03 06:42:00|14802.3|14800.3|14801.3|14799.3|14802.3|14800.3|14801.3|14799.3|10
1643870530000|2022-02-03 06:42:10|14801.1|14799.1|14795.4|14793.4|14801.1|14799.1|14795.3|14793.3|80
1643870540000|2022-02-03 06:42:20|14795|14793|14797|14795|14797|14795|14795|14793|27
1643870550000|2022-02-03 06:42:30|14796.6|14794.6|14796.8|14794.8|14796.8|14794.8|14796.6|14794.6|0
1643870560000|2022-02-03 06:42:40|14797.4|14795.4|14797|14795|14797.4|14795.4|14796.9|14794.9|3
1643870570000|2022-02-03 06:42:50|14797.1|14795.1|14798.8|14796.8|14798.8|14796.8|14797.1|14795.1|2
1643870600000|2022-02-03 06:43:20|14799.1|14797.1|14799|14797|14799.1|14797.1|14798.9|14796.9|6
1643870610000|2022-02-03 06:43:30|14798.9|14796.9|14797.5|14795.5|14798.9|14796.9|14797.5|14795.5|11
1643870620000|2022-02-03 06:43:40|14797.6|14795.6|14798|14796|14798.3|14796.3|14797.5|14795.5|1
1643870630000|2022-02-03 06:43:50|14798.1|14796.1|14798.1|14796.1|14798.3|14796.3|14798|14796|0
1643870640000|2022-02-03 06:44:00|14798.3|14796.3|14799.3|14797.3|14799.3|14797.3|14798.3|14796.3|4
1643870650000|2022-02-03 06:44:10|14800.3|14798.3|14799.9|14797.9|14800.3|14798.3|14799.9|14797.9|1
1643870660000|2022-02-03 06:44:20|14799.3|14797.3|14799.3|14797.3|14799.4|14797.4|14799.3|14797.3|1
1643870670000|2022-02-03 06:44:30|14799.1|14797.1|14797.8|14795.8|14799.1|14797.1|14797.8|14795.8|1
1643870680000|2022-02-03 06:44:40|14797.6|14795.6|14796.1|14794.1|14797.6|14795.6|14796.1|14794.1|7
1643870690000|2022-02-03 06:44:50|14796.3|14794.3|14796.3|14794.3|14796.4|14794.4|14795.4|14793.4|10
1643870700000|2022-02-03 06:45:00|14796.1|14794.1|14798.4|14796.4|14798.4|14796.4|14796|14794|7
1643870710000|2022-02-03 06:45:10|14798.1|14796.1|14797.1|14795.1|14798.5|14796.5|14797.1|14795.1|10
1643870720000|2022-02-03 06:45:20|14797.3|14795.3|14798.5|14796.5|14798.5|14796.5|14797.3|14795.3|2
1643870730000|2022-02-03 06:45:30|14798.6|14796.6|14793.5|14791.5|14798.6|14796.6|14793.5|14791.5|41
1643870740000|2022-02-03 06:45:40|14793.6|14791.6|14795.6|14793.6|14796.3|14794.3|14793.4|14791.4|20
1643870750000|2022-02-03 06:45:50|14796|14794|14796|14794|14796|14794|14794.4|14792.4|9
1643870760000|2022-02-03 06:46:00|14796.1|14794.1|14795.4|14793.4|14796.1|14794.1|14795.4|14793.4|4
1643870770000|2022-02-03 06:46:10|14795.8|14793.8|14795.3|14793.3|14796.3|14794.3|14794.9|14792.9|20
1643870780000|2022-02-03 06:46:20|14794.6|14792.6|14793.6|14791.6|14794.6|14792.6|14793|14791|20
1643870790000|2022-02-03 06:46:30|14794|14792|14793.6|14791.6|14794|14792|14793.5|14791.5|3
1643870800000|2022-02-03 06:46:40|14793.5|14791.5|14790.6|14788.6|14793.6|14791.6|14790.6|14788.6|33
1643870810000|2022-02-03 06:46:50|14790.5|14788.5|14790.1|14788.1|14790.6|14788.6|14790|14788|40
1643870820000|2022-02-03 06:47:00|14790.5|14788.5|14790.9|14788.9|14791.3|14789.3|14790.3|14788.3|13
1643870830000|2022-02-03 06:47:10|14791|14789|14792.5|14790.5|14792.5|14790.5|14790.4|14788.4|8
1643870840000|2022-02-03 06:47:20|14792.8|14790.8|14793.6|14791.6|14793.6|14791.6|14792.5|14790.5|9
1643870850000|2022-02-03 06:47:30|14793.5|14791.5|14793.5|14791.5|14794.3|14792.3|14793.4|14791.4|6
1643870860000|2022-02-03 06:47:40|14793.1|14791.1|14792.5|14790.5|14793.1|14791.1|14792.5|14790.5|2
1643870870000|2022-02-03 06:47:50|14792.1|14790.1|14791.6|14789.6|14792.3|14790.3|14791.5|14789.5|3
1643870880000|2022-02-03 06:48:00|14791.5|14789.5|14791.4|14789.4|14791.6|14789.6|14791.3|14789.3|0
1643870890000|2022-02-03 06:48:10|14791.5|14789.5|14792|14790|14793|14791|14791.5|14789.5|11
1643870900000|2022-02-03 06:48:20|14791.9|14789.9|14792.6|14790.6|14792.6|14790.6|14791.6|14789.6|4
1643870910000|2022-02-03 06:48:30|14793|14791|14791.6|14789.6|14793.6|14791.6|14791.6|14789.6|12
1643870920000|2022-02-03 06:48:40|14791.8|14789.8|14792.1|14790.1|14792.5|14790.5|14791.8|14789.8|0
1643870930000|2022-02-03 06:48:50|14792|14790|14791.6|14789.6|14792.1|14790.1|14791.6|14789.6|1
1643870940000|2022-02-03 06:49:00|14791.8|14789.8|14792.1|14790.1|14792.3|14790.3|14791.8|14789.8|2
1643870950000|2022-02-03 06:49:10|14792|14790|14793.1|14791.1|14793.3|14791.3|14791.8|14789.8|15
1643870960000|2022-02-03 06:49:20|14793.8|14791.8|14794.1|14792.1|14794.3|14792.3|14793.5|14791.5|9
1643870970000|2022-02-03 06:49:30|14794.3|14792.3|14794.8|14792.8|14794.8|14792.8|14794.1|14792.1|4
1643870980000|2022-02-03 06:49:40|14794.5|14792.5|14794.1|14792.1|14794.6|14792.6|14794.1|14792.1|2
1643870990000|2022-02-03 06:49:50|14794.3|14792.3|14794.1|14792.1|14794.3|14792.3|14794.1|14792.1|0
1643871010000|2022-02-03 06:50:10|14793.6|14791.6|14794.3|14792.3|14794.3|14792.3|14793.6|14791.6|4
1643871020000|2022-02-03 06:50:20|14794.4|14792.4|14794.4|14792.4|14794.4|14792.4|14794.4|14792.4|0
1643871030000|2022-02-03 06:50:30|14794.8|14792.8|14795.4|14793.4|14795.6|14793.6|14794.8|14792.8|10
1643871040000|2022-02-03 06:50:40|14795.5|14793.5|14795.3|14793.3|14795.5|14793.5|14795.3|14793.3|0
1643871050000|2022-02-03 06:50:50|14795.4|14793.4|14797|14795|14797.8|14795.8|14795.4|14793.4|13
1643871060000|2022-02-03 06:51:00|14796.9|14794.9|14797.6|14795.6|14798.5|14796.5|14796.9|14794.9|18
1643871070000|2022-02-03 06:51:10|14797.4|14795.4|14796.5|14794.5|14797.4|14795.4|14796.5|14794.5|21
1643871080000|2022-02-03 06:51:20|14796.1|14794.1|14795|14793|14796.3|14794.3|14794.1|14792.1|15
1643871090000|2022-02-03 06:51:30|14794.6|14792.6|14792.1|14790.1|14794.6|14792.6|14792|14790|27
1643871100000|2022-02-03 06:51:40|14791.9|14789.9|14793.1|14791.1|14793.5|14791.5|14791.9|14789.9|8
1643871110000|2022-02-03 06:51:50|14793|14791|14792.5|14790.5|14793|14791|14792.5|14790.5|5
1643871120000|2022-02-03 06:52:00|14792.4|14790.4|14793.9|14791.9|14794.5|14792.5|14792.4|14790.4|9
1643871130000|2022-02-03 06:52:10|14794|14792|14793.1|14791.1|14794|14792|14793.1|14791.1|2
1643871140000|2022-02-03 06:52:20|14794.1|14792.1|14793.9|14791.9|14794.1|14792.1|14793.5|14791.5|6
1643871150000|2022-02-03 06:52:30|14794.1|14792.1|14795.1|14793.1|14795.3|14793.3|14794.1|14792.1|4
1643871160000|2022-02-03 06:52:40|14795.3|14793.3|14796.3|14794.3|14796.4|14794.4|14795.1|14793.1|1
1643871170000|2022-02-03 06:52:50|14796|14794|14795.9|14793.9|14796.4|14794.4|14795.9|14793.9|6
1643871180000|2022-02-03 06:53:00|14796.5|14794.5|14796.5|14794.5|14796.5|14794.5|14796.5|14794.5|3
1643871190000|2022-02-03 06:53:10|14796.8|14794.8|14797.1|14795.1|14797.1|14795.1|14795.8|14793.8|5
1643871200000|2022-02-03 06:53:20|14797|14795|14796.6|14794.6|14797.1|14795.1|14796.6|14794.6|11
1643871210000|2022-02-03 06:53:30|14796.8|14794.8|14797.6|14795.6|14797.6|14795.6|14796.8|14794.8|3
1643871220000|2022-02-03 06:53:40|14797.8|14795.8|14797|14795|14797.8|14795.8|14796.5|14794.5|3
1643871230000|2022-02-03 06:53:50|14796.8|14794.8|14796.1|14794.1|14796.8|14794.8|14795.8|14793.8|8
1643871240000|2022-02-03 06:54:00|14796.4|14794.4|14796.3|14794.3|14796.4|14794.4|14796.3|14794.3|0
1643871250000|2022-02-03 06:54:10|14795.8|14793.8|14796.4|14794.4|14796.8|14794.8|14795.8|14793.8|6
1643871260000|2022-02-03 06:54:20|14796.1|14794.1|14796.3|14794.3|14796.4|14794.4|14795.6|14793.6|4
1643871270000|2022-02-03 06:54:30|14795.6|14793.6|14796.6|14794.6|14796.6|14794.6|14795.6|14793.6|7
1643871280000|2022-02-03 06:54:40|14796.9|14794.9|14797.1|14795.1|14797.6|14795.6|14796.8|14794.8|10
1643871290000|2022-02-03 06:54:50|14797.3|14795.3|14796.9|14794.9|14797.3|14795.3|14796.6|14794.6|2
1643871300000|2022-02-03 06:55:00|14796.8|14794.8|14798.1|14796.1|14798.1|14796.1|14796.6|14794.6|11
1643871310000|2022-02-03 06:55:10|14798.3|14796.3|14798.5|14796.5|14798.8|14796.8|14797.9|14795.9|9
1643871320000|2022-02-03 06:55:20|14798.3|14796.3|14798.4|14796.4|14798.4|14796.4|14798.3|14796.3|5
1643871330000|2022-02-03 06:55:30|14798.6|14796.6|14800.3|14798.3|14800.3|14798.3|14798.6|14796.6|7
1643871340000|2022-02-03 06:55:40|14800.1|14798.1|14799.9|14797.9|14800.3|14798.3|14799.9|14797.9|3
1643871350000|2022-02-03 06:55:50|14800|14798|14798.6|14796.6|14800.6|14798.6|14798.6|14796.6|12
1643871360000|2022-02-03 06:56:00|14798.8|14796.8|14796.6|14794.6|14799.1|14797.1|14796.6|14794.6|11
1643871370000|2022-02-03 06:56:10|14796.5|14794.5|14796.6|14794.6|14796.6|14794.6|14796.4|14794.4|1
1643871380000|2022-02-03 06:56:20|14796.4|14794.4|14796.9|14794.9|14796.9|14794.9|14796.4|14794.4|1
1643871390000|2022-02-03 06:56:30|14796.8|14794.8|14796.9|14794.9|14796.9|14794.9|14796.8|14794.8|0
1643871400000|2022-02-03 06:56:40|14797.4|14795.4|14797|14795|14797.4|14795.4|14796.9|14794.9|14
1643871410000|2022-02-03 06:56:50|14796.9|14794.9|14796.8|14794.8|14796.9|14794.9|14796.6|14794.6|0
1643871420000|2022-02-03 06:57:00|14796.5|14794.5|14795.9|14793.9|14797|14795|14795.9|14793.9|19
1643871430000|2022-02-03 06:57:10|14796.3|14794.3|14796|14794|14796.3|14794.3|14796|14794|10
1643871440000|2022-02-03 06:57:20|14795.9|14793.9|14796|14794|14796|14794|14795.9|14793.9|0
1643871460000|2022-02-03 06:57:40|14795.9|14793.9|14796|14794|14796|14794|14795.9|14793.9|0
1643871470000|2022-02-03 06:57:50|14796.9|14794.9|14796.9|14794.9|14796.9|14794.9|14796.9|14794.9|6
1643871480000|2022-02-03 06:58:00|14797.1|14795.1|14794.5|14792.5|14797.1|14795.1|14794.5|14792.5|20
1643871490000|2022-02-03 06:58:10|14795|14793|14796.3|14794.3|14796.4|14794.4|14795|14793|28
1643871500000|2022-02-03 06:58:20|14796.4|14794.4|14796.3|14794.3|14796.6|14794.6|14796.3|14794.3|0
1643871510000|2022-02-03 06:58:30|14795.9|14793.9|14796.4|14794.4|14796.4|14794.4|14795.9|14793.9|1
1643871520000|2022-02-03 06:58:40|14796.5|14794.5|14796.5|14794.5|14796.6|14794.6|14796.5|14794.5|2
1643871530000|2022-02-03 06:58:50|14796.6|14794.6|14796.6|14794.6|14796.8|14794.8|14796.5|14794.5|4
1643871540000|2022-02-03 06:59:00|14797|14795|14797.4|14795.4|14798.3|14796.3|14797|14795|22
1643871550000|2022-02-03 06:59:10|14797.3|14795.3|14797.6|14795.6|14798|14796|14797.3|14795.3|1
1643871560000|2022-02-03 06:59:20|14797.4|14795.4|14795.6|14793.6|14798.1|14796.1|14795.6|14793.6|9
1643871570000|2022-02-03 06:59:30|14795.8|14793.8|14795.9|14793.9|14796.4|14794.4|14795.8|14793.8|0
1643871580000|2022-02-03 06:59:40|14796|14794|14795.8|14793.8|14796|14794|14795.8|14793.8|0
1643871590000|2022-02-03 06:59:50|14795.6|14793.6|14796|14794|14796.3|14794.3|14795.5|14793.5|6
1643871600000|2022-02-03 07:00:00|14795.9|14793.9|14794.6|14792.6|14797.3|14795.3|14793|14791|77
1643871610000|2022-02-03 07:00:10|14794.8|14792.8|14795.9|14793.9|14795.9|14793.9|14793.5|14791.5|15
1643871620000|2022-02-03 07:00:20|14795.8|14793.8|14794.5|14792.5|14796.6|14794.6|14794.5|14792.5|7
1643871630000|2022-02-03 07:00:30|14793.5|14791.5|14791.4|14789.4|14794|14792|14791.3|14789.3|36
1643871640000|2022-02-03 07:00:40|14791.5|14789.5|14792.5|14790.5|14792.5|14790.5|14791.3|14789.3|18
1643871650000|2022-02-03 07:00:50|14792.6|14790.6|14792.9|14790.9|14793|14791|14791.6|14789.6|7
1643871660000|2022-02-03 07:01:00|14792.4|14790.4|14793.4|14791.4|14793.4|14791.4|14791.9|14789.9|16
1643871670000|2022-02-03 07:01:10|14793.5|14791.5|14793|14791|14793.5|14791.5|14792.9|14790.9|5
1643871680000|2022-02-03 07:01:20|14792.6|14790.6|14794.9|14792.9|14795|14793|14792.6|14790.6|12
1643871690000|2022-02-03 07:01:30|14795|14793|14799.6|14797.6|14799.6|14797.6|14795|14793|32
1643871700000|2022-02-03 07:01:40|14800.1|14798.1|14799.6|14797.6|14800.1|14798.1|14799.3|14797.3|21
1643871710000|2022-02-03 07:01:50|14799.1|14797.1|14800.4|14798.4|14800.4|14798.4|14798.4|14796.4|10
1643871720000|2022-02-03 07:02:00|14800.3|14798.3|14807.4|14805.4|14807.4|14805.4|14800|14798|90
1643871730000|2022-02-03 07:02:10|14807.3|14805.3|14808.6|14806.6|14808.6|14806.6|14806.4|14804.4|33
1643871740000|2022-02-03 07:02:20|14808.5|14806.5|14805.6|14803.6|14810.1|14808.1|14805.1|14803.1|45
1643871750000|2022-02-03 07:02:30|14805.8|14803.8|14804.1|14802.1|14807.1|14805.1|14804.1|14802.1|13
1643871760000|2022-02-03 07:02:40|14804.3|14802.3|14804|14802|14804.8|14802.8|14802.6|14800.6|20
1643871770000|2022-02-03 07:02:50|14804.4|14802.4|14804.5|14802.5|14805.5|14803.5|14804.4|14802.4|12
1643871780000|2022-02-03 07:03:00|14805|14803|14806.5|14804.5|14806.5|14804.5|14804.3|14802.3|22
1643871790000|2022-02-03 07:03:10|14806.3|14804.3|14803.4|14801.4|14806.3|14804.3|14803.1|14801.1|33
1643871800000|2022-02-03 07:03:20|14803.8|14801.8|14804.3|14802.3|14804.3|14802.3|14803.6|14801.6|4
1643871820000|2022-02-03 07:03:40|14803.9|14801.9|14804.6|14802.6|14804.6|14802.6|14803.9|14801.9|9
1643871830000|2022-02-03 07:03:50|14805.4|14803.4|14806|14804|14806.1|14804.1|14805.1|14803.1|10
1643871840000|2022-02-03 07:04:00|14805.9|14803.9|14806|14804|14806.1|14804.1|14805.5|14803.5|7
1643871850000|2022-02-03 07:04:10|14805.9|14803.9|14807.9|14805.9|14807.9|14805.9|14805.8|14803.8|38
1643871860000|2022-02-03 07:04:20|14808|14806|14810.4|14808.4|14810.9|14808.9|14808|14806|32
1643871870000|2022-02-03 07:04:30|14810.6|14808.6|14809.5|14807.5|14810.6|14808.6|14807.1|14805.1|20
1643871880000|2022-02-03 07:04:40|14809.3|14807.3|14808.6|14806.6|14810.1|14808.1|14808.6|14806.6|17
1643871890000|2022-02-03 07:04:50|14808.8|14806.8|14810|14808|14810|14808|14808.8|14806.8|8
1643871900000|2022-02-03 07:05:00|14810.3|14808.3|14811|14809|14811.1|14809.1|14810.1|14808.1|13
1643871910000|2022-02-03 07:05:10|14810.9|14808.9|14811|14809|14812|14810|14810.3|14808.3|26
1643871920000|2022-02-03 07:05:20|14811.1|14809.1|14809.1|14807.1|14811.1|14809.1|14808.6|14806.6|20
1643871930000|2022-02-03 07:05:30|14809|14807|14810.8|14808.8|14810.9|14808.9|14808.4|14806.4|21
1643871940000|2022-02-03 07:05:40|14810.4|14808.4|14812.1|14810.1|14812.1|14810.1|14808.9|14806.9|45
1643871950000|2022-02-03 07:05:50|14812|14810|14812.3|14810.3|14812.4|14810.4|14811.6|14809.6|9
1643871960000|2022-02-03 07:06:00|14812.4|14810.4|14815.4|14813.4|14816.3|14814.3|14812.4|14810.4|116
1643871970000|2022-02-03 07:06:10|14815.5|14813.5|14816.4|14814.4|14817.6|14815.6|14815.1|14813.1|90
1643871980000|2022-02-03 07:06:20|14816.3|14814.3|14814.1|14812.1|14816.3|14814.3|14814.1|14812.1|22
1643871990000|2022-02-03 07:06:30|14814.3|14812.3|14814.9|14812.9|14815.4|14813.4|14812.3|14810.3|33
1643872000000|2022-02-03 07:06:40|14814.8|14812.8|14812.6|14810.6|14815.4|14813.4|14812.6|14810.6|12
1643872010000|2022-02-03 07:06:50|14812.8|14810.8|14813.1|14811.1|14813.6|14811.6|14812.6|14810.6|18
1643872020000|2022-02-03 07:07:00|14813.4|14811.4|14813.4|14811.4|14814.1|14812.1|14813.4|14811.4|6
1643872030000|2022-02-03 07:07:10|14813.3|14811.3|14813.9|14811.9|14814.1|14812.1|14813.3|14811.3|4
1643872040000|2022-02-03 07:07:20|14813.6|14811.6|14814|14812|14814.1|14812.1|14812.5|14810.5|15
1643872050000|2022-02-03 07:07:30|14814.1|14812.1|14813.9|14811.9|14814.1|14812.1|14813.4|14811.4|5
1643872060000|2022-02-03 07:07:40|14815|14813|14813.6|14811.6|14815.3|14813.3|14813.5|14811.5|17
1643872070000|2022-02-03 07:07:50|14813.5|14811.5|14814.4|14812.4|14815|14813|14813|14811|12
1643872080000|2022-02-03 07:08:00|14814.1|14812.1|14813.5|14811.5|14814.4|14812.4|14813.4|14811.4|6
1643872090000|2022-02-03 07:08:10|14812.3|14810.3|14812.1|14810.1|14812.6|14810.6|14811.3|14809.3|15
1643872100000|2022-02-03 07:08:20|14812.3|14810.3|14812.1|14810.1|14812.8|14810.8|14811.9|14809.9|4
1643872110000|2022-02-03 07:08:30|14811.5|14809.5|14812.6|14810.6|14812.6|14810.6|14811.5|14809.5|20
1643872120000|2022-02-03 07:08:40|14812.5|14810.5|14812.5|14810.5|14812.6|14810.6|14812.1|14810.1|6
1643872130000|2022-02-03 07:08:50|14812.4|14810.4|14812.3|14810.3|14812.5|14810.5|14811.8|14809.8|6
1643872140000|2022-02-03 07:09:00|14812.4|14810.4|14810.4|14808.4|14812.4|14810.4|14810.4|14808.4|16
1643872150000|2022-02-03 07:09:10|14810.3|14808.3|14810|14808|14810.5|14808.5|14809.3|14807.3|26
1643872160000|2022-02-03 07:09:20|14810.1|14808.1|14809.6|14807.6|14810.6|14808.6|14809.6|14807.6|13
1643872170000|2022-02-03 07:09:30|14810|14808|14809.5|14807.5|14810.4|14808.4|14808.4|14806.4|24
1643872180000|2022-02-03 07:09:40|14810.1|14808.1|14809.4|14807.4|14810.1|14808.1|14809.4|14807.4|5
1643872190000|2022-02-03 07:09:50|14809.3|14807.3|14809.8|14807.8|14810.1|14808.1|14809.1|14807.1|6
1643872200000|2022-02-03 07:10:00|14808.9|14806.9|14808.1|14806.1|14808.9|14806.9|14808|14806|14
1643872210000|2022-02-03 07:10:10|14808|14806|14807.3|14805.3|14808.1|14806.1|14807|14805|12
1643872220000|2022-02-03 07:10:20|14807|14805|14807.8|14805.8|14808.1|14806.1|14807|14805|8
1643872230000|2022-02-03 07:10:30|14808.1|14806.1|14811.3|14809.3|14811.3|14809.3|14808.1|14806.1|12
1643872240000|2022-02-03 07:10:40|14811.1|14809.1|14811.9|14809.9|14812.1|14810.1|14811.1|14809.1|14
1643872250000|2022-02-03 07:10:50|14812|14810|14813.6|14811.6|14813.8|14811.8|14812|14810|15
1643872260000|2022-02-03 07:11:00|14813.8|14811.8|14813.3|14811.3|14814|14812|14812.4|14810.4|12
1643872270000|2022-02-03 07:11:10|14812.6|14810.6|14814.5|14812.5|14814.5|14812.5|14812.6|14810.6|23
1643872280000|2022-02-03 07:11:20|14814.8|14812.8|14818.1|14816.1|14818.1|14816.1|14814.8|14812.8|50
1643872290000|2022-02-03 07:11:30|14818|14816|14822.1|14820.1|14823.9|14821.9|14817.6|14815.6|180
1643872300000|2022-02-03 07:11:40|14821.5|14819.5|14821.8|14819.8|14821.9|14819.9|14820.5|14818.5|14
1643872310000|2022-02-03 07:11:50|14822|14820|14826.4|14824.4|14827.4|14825.4|14821.3|14819.3|126
1643872320000|2022-02-03 07:12:00|14826.3|14824.3|14825.3|14823.3|14826.9|14824.9|14824|14822|67
1643872330000|2022-02-03 07:12:10|14825|14823|14824.1|14822.1|14825|14823|14823.6|14821.6|19
1643872340000|2022-02-03 07:12:20|14824|14822|14821.8|14819.8|14824|14822|14821.5|14819.5|45
1643872350000|2022-02-03 07:12:30|14821.6|14819.6|14821.8|14819.8|14822|14820|14818.8|14816.8|53
1643872360000|2022-02-03 07:12:40|14821.9|14819.9|14820.4|14818.4|14821.9|14819.9|14820|14818|8
1643872370000|2022-02-03 07:12:50|14820.3|14818.3|14819.3|14817.3|14821|14819|14819.1|14817.1|54
1643872380000|2022-02-03 07:13:00|14819.4|14817.4|14820|14818|14820.3|14818.3|14819.1|14817.1|8
1643872390000|2022-02-03 07:13:10|14820.1|14818.1|14820.6|14818.6|14820.6|14818.6|14820.1|14818.1|10
1643872400000|2022-02-03 07:13:20|14820.1|14818.1|14820.1|14818.1|14820.3|14818.3|14820|14818|3
1643872410000|2022-02-03 07:13:30|14820|14818|14821.9|14819.9|14821.9|14819.9|14819.5|14817.5|13
1643872420000|2022-02-03 07:13:40|14821.8|14819.8|14823|14821|14823|14821|14821.4|14819.4|17
1643872430000|2022-02-03 07:13:50|14823.1|14821.1|14824.6|14822.6|14827.1|14825.1|14823.1|14821.1|48
1643872440000|2022-02-03 07:14:00|14824.9|14822.9|14824.4|14822.4|14826.1|14824.1|14824.3|14822.3|51
1643872450000|2022-02-03 07:14:10|14824.3|14822.3|14822.4|14820.4|14824.4|14822.4|14822.1|14820.1|11
1643872460000|2022-02-03 07:14:20|14822.3|14820.3|14824.6|14822.6|14824.6|14822.6|14822.3|14820.3|14
1643872470000|2022-02-03 07:14:30|14824.5|14822.5|14824.8|14822.8|14824.8|14822.8|14823.3|14821.3|5
1643872480000|2022-02-03 07:14:40|14824.4|14822.4|14823.6|14821.6|14824.4|14822.4|14823.3|14821.3|1
1643872490000|2022-02-03 07:14:50|14823.5|14821.5|14823.1|14821.1|14823.5|14821.5|14823|14821|3
1643872500000|2022-02-03 07:15:00|14823.6|14821.6|14827|14825|14827.3|14825.3|14823.6|14821.6|28
1643872510000|2022-02-03 07:15:10|14827.1|14825.1|14826.8|14824.8|14827.1|14825.1|14825.9|14823.9|16
1643872520000|2022-02-03 07:15:20|14826.1|14824.1|14826.3|14824.3|14826.9|14824.9|14825.9|14823.9|30
1643872530000|2022-02-03 07:15:30|14826.1|14824.1|14824.9|14822.9|14826.1|14824.1|14824.5|14822.5|8
1643872540000|2022-02-03 07:15:40|14824.8|14822.8|14825|14823|14825|14823|14823.8|14821.8|13
1643872550000|2022-02-03 07:15:50|14824.9|14822.9|14823.4|14821.4|14824.9|14822.9|14822.6|14820.6|16
1643872560000|2022-02-03 07:16:00|14823.6|14821.6|14825.4|14823.4|14825.6|14823.6|14823.4|14821.4|14
1643872570000|2022-02-03 07:16:10|14825.5|14823.5|14825.1|14823.1|14825.5|14823.5|14824.6|14822.6|9
1643872580000|2022-02-03 07:16:20|14825|14823|14825.6|14823.6|14825.8|14823.8|14824.1|14822.1|7
1643872590000|2022-02-03 07:16:30|14825.9|14823.9|14824.6|14822.6|14826.1|14824.1|14824.1|14822.1|14
1643872600000|2022-02-03 07:16:40|14824.9|14822.9|14823.8|14821.8|14824.9|14822.9|14823.4|14821.4|23
1643872610000|2022-02-03 07:16:50|14824.1|14822.1|14823.4|14821.4|14824.1|14822.1|14823.4|14821.4|9
1643872620000|2022-02-03 07:17:00|14823.5|14821.5|14824|14822|14825.6|14823.6|14823.5|14821.5|14
1643872630000|2022-02-03 07:17:10|14824.1|14822.1|14823.5|14821.5|14824.4|14822.4|14823.5|14821.5|4
1643872640000|2022-02-03 07:17:20|14823.6|14821.6|14823|14821|14823.6|14821.6|14822.8|14820.8|6
1643872650000|2022-02-03 07:17:30|14823.1|14821.1|14824.1|14822.1|14824.4|14822.4|14822.9|14820.9|8
1643872660000|2022-02-03 07:17:40|14824|14822|14823.1|14821.1|14824|14822|14822.9|14820.9|2
1643872670000|2022-02-03 07:17:50|14823|14821|14823|14821|14823.5|14821.5|14822.8|14820.8|12
1643872680000|2022-02-03 07:18:00|14823.1|14821.1|14824.3|14822.3|14824.3|14822.3|14822.8|14820.8|38
1643872690000|2022-02-03 07:18:10|14824.4|14822.4|14824.8|14822.8|14824.9|14822.9|14824.4|14822.4|2
1643872700000|2022-02-03 07:18:20|14824.4|14822.4|14822.3|14820.3|14824.4|14822.4|14822.1|14820.1|11
1643872710000|2022-02-03 07:18:30|14822.4|14820.4|14823.6|14821.6|14823.9|14821.9|14821.8|14819.8|17
1643872720000|2022-02-03 07:18:40|14823.8|14821.8|14825.8|14823.8|14825.8|14823.8|14823.8|14821.8|8
1643872730000|2022-02-03 07:18:50|14825.6|14823.6|14826.1|14824.1|14826.1|14824.1|14825.6|14823.6|3
1643872740000|2022-02-03 07:19:00|14825.8|14823.8|14828.4|14826.4|14828.5|14826.5|14825.8|14823.8|52
1643872750000|2022-02-03 07:19:10|14828.3|14826.3|14828.3|14826.3|14828.8|14826.8|14827.1|14825.1|33
1643872760000|2022-02-03 07:19:20|14827.9|14825.9|14827.6|14825.6|14829.8|14827.8|14827|14825|46
1643872770000|2022-02-03 07:19:30|14827.8|14825.8|14823.4|14821.4|14827.9|14825.9|14823.4|14821.4|13
1643872780000|2022-02-03 07:19:40|14823.5|14821.5|14822.1|14820.1|14823.6|14821.6|14822.1|14820.1|9
1643872790000|2022-02-03 07:19:50|14822.3|14820.3|14824.5|14822.5|14824.8|14822.8|14822.3|14820.3|12
1643872800000|2022-02-03 07:20:00|14824.8|14822.8|14825.1|14823.1|14825.3|14823.3|14823.8|14821.8|14
1643872810000|2022-02-03 07:20:10|14825.3|14823.3|14826.9|14824.9|14826.9|14824.9|14825.3|14823.3|11
1643872820000|2022-02-03 07:20:20|14826.8|14824.8|14826.3|14824.3|14826.9|14824.9|14826|14824|7
1643872830000|2022-02-03 07:20:30|14826.1|14824.1|14825.4|14823.4|14826.4|14824.4|14825|14823|7
1643872840000|2022-02-03 07:20:40|14825.5|14823.5|14827.5|14825.5|14827.9|14825.9|14825.5|14823.5|14
1643872850000|2022-02-03 07:20:50|14827.6|14825.6|14827|14825|14828|14826|14827|14825|9
1643872860000|2022-02-03 07:21:00|14827.1|14825.1|14827.1|14825.1|14828.1|14826.1|14826.6|14824.6|35
1643872870000|2022-02-03 07:21:10|14827|14825|14825.9|14823.9|14827|14825|14825.9|14823.9|15
1643872880000|2022-02-03 07:21:20|14826|14824|14825.3|14823.3|14826|14824|14824.9|14822.9|20
1643872890000|2022-02-03 07:21:30|14825.4|14823.4|14825.3|14823.3|14825.5|14823.5|14824|14822|18
1643872900000|2022-02-03 07:21:40|14826.3|14824.3|14824.9|14822.9|14826.3|14824.3|14824.9|14822.9|10
1643872910000|2022-02-03 07:21:50|14825|14823|14824|14822|14825.8|14823.8|14824|14822|10
1643872920000|2022-02-03 07:22:00|14824.1|14822.1|14823.8|14821.8|14825.5|14823.5|14823.6|14821.6|11
1643872930000|2022-02-03 07:22:10|14823.6|14821.6|14823.9|14821.9|14824.5|14822.5|14822.8|14820.8|56
1643872940000|2022-02-03 07:22:20|14823.8|14821.8|14824.4|14822.4|14824.4|14822.4|14822.8|14820.8|10
1643872950000|2022-02-03 07:22:30|14824.5|14822.5|14823.8|14821.8|14824.5|14822.5|14822.8|14820.8|15
1643872960000|2022-02-03 07:22:40|14823.6|14821.6|14824|14822|14824|14822|14822.9|14820.9|9
1643872970000|2022-02-03 07:22:50|14824.3|14822.3|14823.5|14821.5|14825.1|14823.1|14823.3|14821.3|5
1643872980000|2022-02-03 07:23:00|14824.6|14822.6|14824.3|14822.3|14824.9|14822.9|14824.3|14822.3|7
1643872990000|2022-02-03 07:23:10|14824.1|14822.1|14823.1|14821.1|14824.1|14822.1|14822.9|14820.9|10
1643873000000|2022-02-03 07:23:20|14823|14821|14822.8|14820.8|14823.5|14821.5|14822.8|14820.8|4
1643873010000|2022-02-03 07:23:30|14823|14821|14819.5|14817.5|14823|14821|14819.4|14817.4|44
1643873020000|2022-02-03 07:23:40|14819.4|14817.4|14819.3|14817.3|14820.5|14818.5|14819.1|14817.1|18
1643873030000|2022-02-03 07:23:50|14818.4|14816.4|14818.8|14816.8|14818.9|14816.9|14816.9|14814.9|50
1643873040000|2022-02-03 07:24:00|14818.6|14816.6|14818|14816|14819.3|14817.3|14817.9|14815.9|14
1643873050000|2022-02-03 07:24:10|14817.9|14815.9|14816|14814|14817.9|14815.9|14816|14814|20
1643873060000|2022-02-03 07:24:20|14815.8|14813.8|14815.3|14813.3|14817.1|14815.1|14815.3|14813.3|30
1643873070000|2022-02-03 07:24:30|14815.1|14813.1|14813.9|14811.9|14815.4|14813.4|14813.1|14811.1|19
1643873080000|2022-02-03 07:24:40|14814.6|14812.6|14814.9|14812.9|14814.9|14812.9|14813.5|14811.5|21
1643873090000|2022-02-03 07:24:50|14815.5|14813.5|14815.3|14813.3|14815.5|14813.5|14814.5|14812.5|13
1643873100000|2022-02-03 07:25:00|14815.4|14813.4|14815.1|14813.1|14815.8|14813.8|14814.9|14812.9|4
1643873110000|2022-02-03 07:25:10|14815|14813|14813.4|14811.4|14815.4|14813.4|14813.4|14811.4|14
1643873120000|2022-02-03 07:25:20|14813.8|14811.8|14814.1|14812.1|14815.1|14813.1|14813.8|14811.8|14
1643873130000|2022-02-03 07:25:30|14815|14813|14815.8|14813.8|14816.3|14814.3|14815|14813|14
1643873140000|2022-02-03 07:25:40|14815.9|14813.9|14817|14815|14817.1|14815.1|14815.8|14813.8|18
1643873150000|2022-02-03 07:25:50|14816.8|14814.8|14816.1|14814.1|14816.8|14814.8|14816|14814|1
1643873160000|2022-02-03 07:26:00|14816.4|14814.4|14816.4|14814.4|14816.6|14814.6|14816.1|14814.1|10
1643873170000|2022-02-03 07:26:10|14816.3|14814.3|14818.1|14816.1|14818.1|14816.1|14816.1|14814.1|26
1643873180000|2022-02-03 07:26:20|14818|14816|14817.1|14815.1|14818|14816|14816.9|14814.9|3
1643873190000|2022-02-03 07:26:30|14817.3|14815.3|14818.1|14816.1|14818.1|14816.1|14817.1|14815.1|3
1643873200000|2022-02-03 07:26:40|14818.6|14816.6|14818.3|14816.3|14818.6|14816.6|14818.1|14816.1|7
1643873210000|2022-02-03 07:26:50|14818.4|14816.4|14818.4|14816.4|14818.9|14816.9|14818.1|14816.1|7
1643873220000|2022-02-03 07:27:00|14818.3|14816.3|14820.8|14818.8|14820.8|14818.8|14818.3|14816.3|9
1643873230000|2022-02-03 07:27:10|14820.9|14818.9|14821.1|14819.1|14821.5|14819.5|14820.8|14818.8|18
1643873240000|2022-02-03 07:27:20|14821.3|14819.3|14822.1|14820.1|14822.1|14820.1|14820.8|14818.8|21
1643873250000|2022-02-03 07:27:30|14822.3|14820.3|14822.8|14820.8|14822.8|14820.8|14822.1|14820.1|15
1643873260000|2022-02-03 07:27:40|14822.6|14820.6|14822.3|14820.3|14822.8|14820.8|14821.8|14819.8|9
1643873270000|2022-02-03 07:27:50|14822.4|14820.4|14822.3|14820.3|14822.6|14820.6|14821.6|14819.6|0
1643873280000|2022-02-03 07:28:00|14821.5|14819.5|14820.5|14818.5|14822.3|14820.3|14820.5|14818.5|11
1643873290000|2022-02-03 07:28:10|14820.3|14818.3|14820.9|14818.9|14821.1|14819.1|14820.3|14818.3|4
1643873300000|2022-02-03 07:28:20|14820.8|14818.8|14822.1|14820.1|14822.1|14820.1|14820.4|14818.4|7
1643873310000|2022-02-03 07:28:30|14821.9|14819.9|14820.9|14818.9|14822.5|14820.5|14820.9|14818.9|22
1643873320000|2022-02-03 07:28:40|14820.8|14818.8|14819|14817|14820.8|14818.8|14818.5|14816.5|5
1643873340000|2022-02-03 07:29:00|14818.9|14816.9|14817.1|14815.1|14819.4|14817.4|14816.9|14814.9|7
1643873350000|2022-02-03 07:29:10|14817|14815|14816|14814|14817.5|14815.5|14815.9|14813.9|12
1643873360000|2022-02-03 07:29:20|14816.1|14814.1|14816.1|14814.1|14817.4|14815.4|14816.1|14814.1|2
1643873370000|2022-02-03 07:29:30|14816|14814|14816.4|14814.4|14816.6|14814.6|14815.8|14813.8|15
1643873380000|2022-02-03 07:29:40|14816.3|14814.3|14815.1|14813.1|14816.3|14814.3|14814.4|14812.4|24
1643873390000|2022-02-03 07:29:50|14814.9|14812.9|14814.9|14812.9|14815|14813|14814.5|14812.5|4
1643873400000|2022-02-03 07:30:00|14815|14813|14815.8|14813.8|14815.9|14813.9|14814.5|14812.5|15
1643873410000|2022-02-03 07:30:10|14815.9|14813.9|14817|14815|14817.9|14815.9|14815.9|14813.9|31
1643873420000|2022-02-03 07:30:20|14817.4|14815.4|14818.6|14816.6|14818.8|14816.8|14817.3|14815.3|13
1643873430000|2022-02-03 07:30:30|14818.1|14816.1|14817.4|14815.4|14818.4|14816.4|14817.1|14815.1|14
1643873440000|2022-02-03 07:30:40|14817.5|14815.5|14818.8|14816.8|14819.8|14817.8|14817|14815|23
1643873450000|2022-02-03 07:30:50|14818.9|14816.9|14817.5|14815.5|14819|14817|14817.5|14815.5|9
1643873460000|2022-02-03 07:31:00|14817.4|14815.4|14817.4|14815.4|14817.5|14815.5|14817.1|14815.1|3
1643873470000|2022-02-03 07:31:10|14817.1|14815.1|14817.3|14815.3|14817.4|14815.4|14817|14815|0
1643873480000|2022-02-03 07:31:20|14817.1|14815.1|14817.6|14815.6|14817.9|14815.9|14817.1|14815.1|9
1643873490000|2022-02-03 07:31:30|14818.3|14816.3|14817.4|14815.4|14818.3|14816.3|14817.4|14815.4|3
1643873500000|2022-02-03 07:31:40|14817.5|14815.5|14818.1|14816.1|14818.3|14816.3|14817.4|14815.4|4
1643873510000|2022-02-03 07:31:50|14818.3|14816.3|14816.1|14814.1|14818.9|14816.9|14815.9|14813.9|28
1643873520000|2022-02-03 07:32:00|14816.3|14814.3|14816.1|14814.1|14817.1|14815.1|14816|14814|18
1643873530000|2022-02-03 07:32:10|14815.9|14813.9|14816.6|14814.6|14816.6|14814.6|14815.6|14813.6|13
1643873540000|2022-02-03 07:32:20|14816.5|14814.5|14817.6|14815.6|14817.6|14815.6|14816.5|14814.5|6
1643873550000|2022-02-03 07:32:30|14817.4|14815.4|14817.3|14815.3|14817.6|14815.6|14817.1|14815.1|7
1643873560000|2022-02-03 07:32:40|14817.4|14815.4|14817.5|14815.5|14817.5|14815.5|14817.1|14815.1|0
1643873570000|2022-02-03 07:32:50|14817.6|14815.6|14820.4|14818.4|14820.5|14818.5|14817.3|14815.3|27
1643873580000|2022-02-03 07:33:00|14820.1|14818.1|14820.5|14818.5|14821.8|14819.8|14819.9|14817.9|34
1643873590000|2022-02-03 07:33:10|14820.6|14818.6|14821.1|14819.1|14821.1|14819.1|14820.5|14818.5|7
1643873600000|2022-02-03 07:33:20|14821|14819|14819.8|14817.8|14821|14819|14819.8|14817.8|7
1643873610000|2022-02-03 07:33:30|14817.9|14815.9|14819.8|14817.8|14820|14818|14817.5|14815.5|28
1643873620000|2022-02-03 07:33:40|14819.9|14817.9|14819.9|14817.9|14820.6|14818.6|14819.8|14817.8|9
1643873630000|2022-02-03 07:33:50|14820.1|14818.1|14819.9|14817.9|14820.3|14818.3|14819.9|14817.9|3
1643873640000|2022-02-03 07:34:00|14821.1|14819.1|14824.3|14822.3|14825.5|14823.5|14820.4|14818.4|34
1643873650000|2022-02-03 07:34:10|14824.4|14822.4|14823.1|14821.1|14825.3|14823.3|14823|14821|11
1643873660000|2022-02-03 07:34:20|14823.8|14821.8|14822.8|14820.8|14823.8|14821.8|14822.3|14820.3|3
1643873670000|2022-02-03 07:34:30|14822.6|14820.6|14823.3|14821.3|14823.6|14821.6|14822.5|14820.5|2
1643873680000|2022-02-03 07:34:40|14822.8|14820.8|14822.6|14820.6|14822.8|14820.8|14822.1|14820.1|4
1643873690000|2022-02-03 07:34:50|14822.5|14820.5|14822.6|14820.6|14822.6|14820.6|14822.5|14820.5|1
1643873700000|2022-02-03 07:35:00|14822.8|14820.8|14825|14823|14827|14825|14822.8|14820.8|39
1643873710000|2022-02-03 07:35:10|14825.1|14823.1|14824.4|14822.4|14825.4|14823.4|14824.3|14822.3|9
1643873720000|2022-02-03 07:35:20|14824.3|14822.3|14823.9|14821.9|14827.5|14825.5|14823.9|14821.9|55
1643873730000|2022-02-03 07:35:30|14823.8|14821.8|14823.5|14821.5|14824|14822|14822.9|14820.9|8
1643873740000|2022-02-03 07:35:40|14823.6|14821.6|14823.9|14821.9|14824.4|14822.4|14823.3|14821.3|5
1643873750000|2022-02-03 07:35:50|14824.5|14822.5|14825.3|14823.3|14825.4|14823.4|14824.5|14822.5|14
1643873760000|2022-02-03 07:36:00|14825.4|14823.4|14826|14824|14827|14825|14825|14823|11
1643873770000|2022-02-03 07:36:10|14825.8|14823.8|14826.6|14824.6|14826.8|14824.8|14824.9|14822.9|16
1643873780000|2022-02-03 07:36:20|14826.4|14824.4|14826.4|14824.4|14826.8|14824.8|14826.1|14824.1|3
1643873790000|2022-02-03 07:36:30|14826.3|14824.3|14826.1|14824.1|14826.6|14824.6|14825.8|14823.8|3
1643873800000|2022-02-03 07:36:40|14825.6|14823.6|14825.1|14823.1|14825.6|14823.6|14824.3|14822.3|24
1643873810000|2022-02-03 07:36:50|14825|14823|14824.9|14822.9|14825.9|14823.9|14824.9|14822.9|2
1643873820000|2022-02-03 07:37:00|14825|14823|14825.1|14823.1|14826.5|14824.5|14824.9|14822.9|8
1643873830000|2022-02-03 07:37:10|14825.3|14823.3|14826|14824|14826.3|14824.3|14825.3|14823.3|7
1643873840000|2022-02-03 07:37:20|14826.1|14824.1|14827.1|14825.1|14827.6|14825.6|14826.1|14824.1|6
1643873850000|2022-02-03 07:37:30|14827.3|14825.3|14826.6|14824.6|14827.3|14825.3|14826.3|14824.3|4
1643873860000|2022-02-03 07:37:40|14826.5|14824.5|14829.1|14827.1|14831.3|14829.3|14826|14824|78
1643873870000|2022-02-03 07:37:50|14829|14827|14828.3|14826.3|14829.4|14827.4|14827.6|14825.6|14
1643873880000|2022-02-03 07:38:00|14828|14826|14827.9|14825.9|14828.4|14826.4|14827.6|14825.6|8
1643873890000|2022-02-03 07:38:10|14828|14826|14829.3|14827.3|14829.4|14827.4|14827|14825|37
1643873900000|2022-02-03 07:38:20|14830.3|14828.3|14833.4|14831.4|14833.6|14831.6|14829.9|14827.9|69
1643873910000|2022-02-03 07:38:30|14833.5|14831.5|14831.4|14829.4|14834|14832|14831.4|14829.4|76
1643873920000|2022-02-03 07:38:40|14831.5|14829.5|14834|14832|14834.5|14832.5|14831.5|14829.5|62
1643873930000|2022-02-03 07:38:50|14833.9|14831.9|14834.8|14832.8|14834.8|14832.8|14832.3|14830.3|39
1643873940000|2022-02-03 07:39:00|14834.5|14832.5|14837.3|14835.3|14837.4|14835.4|14834|14832|131
1643873950000|2022-02-03 07:39:10|14836.8|14834.8|14835.5|14833.5|14836.8|14834.8|14835.3|14833.3|28
1643873960000|2022-02-03 07:39:20|14835.1|14833.1|14837|14835|14837.1|14835.1|14834.9|14832.9|45
1643873970000|2022-02-03 07:39:30|14836.9|14834.9|14836.9|14834.9|14837.3|14835.3|14836.5|14834.5|14
1643873980000|2022-02-03 07:39:40|14837|14835|14837.3|14835.3|14837.5|14835.5|14836.8|14834.8|12
1643873990000|2022-02-03 07:39:50|14837.4|14835.4|14835.4|14833.4|14839.1|14837.1|14835.4|14833.4|22
1643874000000|2022-02-03 07:40:00|14835.5|14833.5|14837.5|14835.5|14837.5|14835.5|14835.5|14833.5|20
1643874010000|2022-02-03 07:40:10|14837.6|14835.6|14833|14831|14837.9|14835.9|14832.8|14830.8|49
1643874020000|2022-02-03 07:40:20|14832.8|14830.8|14832|14830|14833.1|14831.1|14831.8|14829.8|33
1643874030000|2022-02-03 07:40:30|14832.3|14830.3|14832.1|14830.1|14833.6|14831.6|14832|14830|40
1643874040000|2022-02-03 07:40:40|14832|14830|14832.8|14830.8|14832.8|14830.8|14831.1|14829.1|23
1643874050000|2022-02-03 07:40:50|14833|14831|14834.1|14832.1|14836|14834|14833|14831|14
1643874060000|2022-02-03 07:41:00|14834|14832|14834.3|14832.3|14834.6|14832.6|14833.1|14831.1|29
1643874070000|2022-02-03 07:41:10|14834.4|14832.4|14835.4|14833.4|14835.4|14833.4|14834.1|14832.1|14
1643874080000|2022-02-03 07:41:20|14835.3|14833.3|14833.3|14831.3|14836.1|14834.1|14833.3|14831.3|23
1643874090000|2022-02-03 07:41:30|14833.1|14831.1|14835.1|14833.1|14835.4|14833.4|14833.1|14831.1|12
1643874100000|2022-02-03 07:41:40|14834.9|14832.9|14835.5|14833.5|14835.9|14833.9|14834.9|14832.9|8
1643874110000|2022-02-03 07:41:50|14835.6|14833.6|14837.8|14835.8|14837.9|14835.9|14835.6|14833.6|33
1643874120000|2022-02-03 07:42:00|14837.9|14835.9|14840.3|14838.3|14840.3|14838.3|14836.4|14834.4|68
1643874130000|2022-02-03 07:42:10|14840.1|14838.1|14840|14838|14840.8|14838.8|14839|14837|46
1643874140000|2022-02-03 07:42:20|14839.9|14837.9|14842.3|14840.3|14843.4|14841.4|14839.8|14837.8|132
1643874150000|2022-02-03 07:42:30|14842.1|14840.1|14846.9|14844.9|14847.4|14845.4|14841.9|14839.9|166
1643874160000|2022-02-03 07:42:40|14847|14845|14844.8|14842.8|14847|14845|14843.6|14841.6|33
1643874170000|2022-02-03 07:42:50|14844.3|14842.3|14845|14843|14845.6|14843.6|14844.3|14842.3|36
1643874180000|2022-02-03 07:43:00|14844.8|14842.8|14846.4|14844.4|14846.4|14844.4|14844.5|14842.5|35
1643874190000|2022-02-03 07:43:10|14846.5|14844.5|14845.9|14843.9|14846.8|14844.8|14845.9|14843.9|16
1643874200000|2022-02-03 07:43:20|14846|14844|14844.5|14842.5|14846.1|14844.1|14844.5|14842.5|13
1643874210000|2022-02-03 07:43:30|14844.4|14842.4|14845.8|14843.8|14846|14844|14844.4|14842.4|20
1643874220000|2022-02-03 07:43:40|14845.4|14843.4|14844|14842|14845.6|14843.6|14844|14842|7
1643874230000|2022-02-03 07:43:50|14843.9|14841.9|14844.9|14842.9|14845.3|14843.3|14843.9|14841.9|14
1643874240000|2022-02-03 07:44:00|14844.8|14842.8|14843.6|14841.6|14844.8|14842.8|14841.5|14839.5|44
1643874250000|2022-02-03 07:44:10|14843.8|14841.8|14843.6|14841.6|14843.9|14841.9|14841.9|14839.9|28
1643874260000|2022-02-03 07:44:20|14843.4|14841.4|14844.1|14842.1|14845.4|14843.4|14843.3|14841.3|17
1643874270000|2022-02-03 07:44:30|14844.6|14842.6|14845|14843|14845.1|14843.1|14843.8|14841.8|10
1643874280000|2022-02-03 07:44:40|14844.6|14842.6|14845.9|14843.9|14846|14844|14844.3|14842.3|19
1643874290000|2022-02-03 07:44:50|14846|14844|14846.6|14844.6|14847.3|14845.3|14845.8|14843.8|31
1643874300000|2022-02-03 07:45:00|14846.8|14844.8|14848.1|14846.1|14848.4|14846.4|14846.5|14844.5|34
1643874310000|2022-02-03 07:45:10|14848.3|14846.3|14848.3|14846.3|14848.3|14846.3|14847.1|14845.1|17
1643874320000|2022-02-03 07:45:20|14848.4|14846.4|14854|14852|14855|14853|14848.3|14846.3|217
1643874330000|2022-02-03 07:45:30|14857.3|14855.3|14859.6|14857.6|14860|14858|14857.1|14855.1|194
1643874340000|2022-02-03 07:45:40|14859.5|14857.5|14858.1|14856.1|14862.3|14860.3|14857.9|14855.9|150
1643874350000|2022-02-03 07:45:50|14858.3|14856.3|14858.3|14856.3|14859.6|14857.6|14858|14856|27
1643874360000|2022-02-03 07:46:00|14858.6|14856.6|14857|14855|14858.8|14856.8|14856.9|14854.9|35
1643874370000|2022-02-03 07:46:10|14856.9|14854.9|14855.1|14853.1|14856.9|14854.9|14854.5|14852.5|26
1643874380000|2022-02-03 07:46:20|14855|14853|14855.9|14853.9|14856.1|14854.1|14854.1|14852.1|51
1643874390000|2022-02-03 07:46:30|14854.9|14852.9|14854.3|14852.3|14855.4|14853.4|14854|14852|28
1643874400000|2022-02-03 07:46:40|14854.1|14852.1|14853.9|14851.9|14854.3|14852.3|14853.5|14851.5|10
1643874410000|2022-02-03 07:46:50|14854.1|14852.1|14851.9|14849.9|14855.4|14853.4|14851.9|14849.9|22
1643874420000|2022-02-03 07:47:00|14851.6|14849.6|14853.5|14851.5|14853.5|14851.5|14851.5|14849.5|24
1643874430000|2022-02-03 07:47:10|14853.4|14851.4|14854.8|14852.8|14854.8|14852.8|14852.5|14850.5|48
1643874440000|2022-02-03 07:47:20|14855|14853|14853|14851|14855|14853|14852.4|14850.4|15
1643874450000|2022-02-03 07:47:30|14852.9|14850.9|14852.3|14850.3|14853|14851|14851.6|14849.6|6
1643874460000|2022-02-03 07:47:40|14852.1|14850.1|14852.6|14850.6|14853|14851|14851.8|14849.8|27
1643874470000|2022-02-03 07:47:50|14852.8|14850.8|14852.5|14850.5|14853.3|14851.3|14852.5|14850.5|6
1643874480000|2022-02-03 07:48:00|14852.8|14850.8|14852.1|14850.1|14852.8|14850.8|14850.8|14848.8|24
1643874490000|2022-02-03 07:48:10|14852|14850|14852.4|14850.4|14852.5|14850.5|14851.9|14849.9|7
1643874500000|2022-02-03 07:48:20|14852.3|14850.3|14852.8|14850.8|14852.8|14850.8|14852|14850|14
1643874510000|2022-02-03 07:48:30|14852.6|14850.6|14854.5|14852.5|14854.5|14852.5|14852.5|14850.5|23
1643874520000|2022-02-03 07:48:40|14854.4|14852.4|14854.1|14852.1|14857|14855|14854.1|14852.1|35
1643874530000|2022-02-03 07:48:50|14854.5|14852.5|14854|14852|14855|14853|14853.3|14851.3|12
1643874540000|2022-02-03 07:49:00|14853.9|14851.9|14852.4|14850.4|14854|14852|14852.1|14850.1|4
1643874550000|2022-02-03 07:49:10|14852.5|14850.5|14853.8|14851.8|14853.9|14851.9|14852|14850|45
1643874560000|2022-02-03 07:49:20|14853.9|14851.9|14853.4|14851.4|14854.3|14852.3|14853.3|14851.3|12
1643874570000|2022-02-03 07:49:30|14853.8|14851.8|14851.9|14849.9|14854.3|14852.3|14850.9|14848.9|21
1643874580000|2022-02-03 07:49:40|14851.6|14849.6|14851.1|14849.1|14852.1|14850.1|14850.8|14848.8|6
1643874590000|2022-02-03 07:49:50|14851|14849|14851.8|14849.8|14852.1|14850.1|14850.6|14848.6|19
1643874600000|2022-02-03 07:50:00|14851.6|14849.6|14852.3|14850.3|14854.1|14852.1|14851.6|14849.6|21
1643874610000|2022-02-03 07:50:10|14852.4|14850.4|14852.8|14850.8|14854.4|14852.4|14852.4|14850.4|23
1643874620000|2022-02-03 07:50:20|14852.9|14850.9|14850.1|14848.1|14853.4|14851.4|14849.9|14847.9|51
1643874630000|2022-02-03 07:50:30|14849.8|14847.8|14848.5|14846.5|14850.4|14848.4|14848.5|14846.5|27
1643874640000|2022-02-03 07:50:40|14848.4|14846.4|14849.4|14847.4|14849.5|14847.5|14847.9|14845.9|31
1643874650000|2022-02-03 07:50:50|14849.3|14847.3|14847.4|14845.4|14849.3|14847.3|14847.4|14845.4|33
1643874660000|2022-02-03 07:51:00|14847.5|14845.5|14847.6|14845.6|14847.6|14845.6|14845.6|14843.6|67
1643874670000|2022-02-03 07:51:10|14847.8|14845.8|14848.5|14846.5|14848.5|14846.5|14847|14845|17
1643874680000|2022-02-03 07:51:20|14848.3|14846.3|14850|14848|14850.5|14848.5|14848.3|14846.3|20
1643874690000|2022-02-03 07:51:30|14849.8|14847.8|14850|14848|14850|14848|14848.5|14846.5|24
1643874700000|2022-02-03 07:51:40|14850.1|14848.1|14850.6|14848.6|14851.3|14849.3|14850|14848|21
1643874710000|2022-02-03 07:51:50|14851.1|14849.1|14852.1|14850.1|14852.1|14850.1|14851.1|14849.1|19
1643874720000|2022-02-03 07:52:00|14851.8|14849.8|14854|14852|14854|14852|14851.8|14849.8|20
1643874730000|2022-02-03 07:52:10|14853.6|14851.6|14854.9|14852.9|14854.9|14852.9|14853.5|14851.5|7
1643874740000|2022-02-03 07:52:20|14854.8|14852.8|14854.4|14852.4|14855|14853|14853.6|14851.6|8
1643874750000|2022-02-03 07:52:30|14854.1|14852.1|14854.8|14852.8|14855.8|14853.8|14853.8|14851.8|28
1643874760000|2022-02-03 07:52:40|14854.6|14852.6|14855|14853|14855.8|14853.8|14854.6|14852.6|11
1643874770000|2022-02-03 07:52:50|14854.9|14852.9|14854.9|14852.9|14855.6|14853.6|14854.4|14852.4|17
1643874780000|2022-02-03 07:53:00|14854.8|14852.8|14858|14856|14858|14856|14854.4|14852.4|43
1643874790000|2022-02-03 07:53:10|14857.9|14855.9|14857|14855|14857.9|14855.9|14856.5|14854.5|11
1643874800000|2022-02-03 07:53:20|14856.9|14854.9|14857.5|14855.5|14857.8|14855.8|14856.8|14854.8|9
1643874810000|2022-02-03 07:53:30|14857.6|14855.6|14859.5|14857.5|14859.6|14857.6|14857.6|14855.6|34
1643874820000|2022-02-03 07:53:40|14859.4|14857.4|14859|14857|14859.9|14857.9|14859|14857|17
1643874830000|2022-02-03 07:53:50|14859.4|14857.4|14859.8|14857.8|14859.9|14857.9|14859.4|14857.4|11
1643874840000|2022-02-03 07:54:00|14859.6|14857.6|14859|14857|14859.6|14857.6|14858.3|14856.3|36
1643874850000|2022-02-03 07:54:10|14858.9|14856.9|14856.9|14854.9|14859.1|14857.1|14856.6|14854.6|16
1643874860000|2022-02-03 07:54:20|14857.1|14855.1|14858.8|14856.8|14859.5|14857.5|14857.1|14855.1|20
1643874870000|2022-02-03 07:54:30|14858.5|14856.5|14859.4|14857.4|14859.5|14857.5|14858.5|14856.5|9
1643874880000|2022-02-03 07:54:40|14859.5|14857.5|14859.5|14857.5|14859.9|14857.9|14859.3|14857.3|7
1643874890000|2022-02-03 07:54:50|14859.4|14857.4|14860.1|14858.1|14860.3|14858.3|14859.4|14857.4|17
1643874900000|2022-02-03 07:55:00|14859.8|14857.8|14860.8|14858.8|14861|14859|14859.5|14857.5|19
1643874910000|2022-02-03 07:55:10|14860.9|14858.9|14865|14863|14865|14863|14860.8|14858.8|101
1643874920000|2022-02-03 07:55:20|14864.8|14862.8|14864.3|14862.3|14865|14863|14863.5|14861.5|45
1643874930000|2022-02-03 07:55:30|14864.4|14862.4|14864.8|14862.8|14865.3|14863.3|14864.1|14862.1|75
1643874940000|2022-02-03 07:55:40|14864.9|14862.9|14863.6|14861.6|14866|14864|14863.3|14861.3|76
1643874950000|2022-02-03 07:55:50|14863.8|14861.8|14864.1|14862.1|14864.3|14862.3|14863.8|14861.8|15
1643874960000|2022-02-03 07:56:00|14863.6|14861.6|14864.1|14862.1|14864.1|14862.1|14863.6|14861.6|7
1643874970000|2022-02-03 07:56:10|14864.3|14862.3|14868.5|14866.5|14868.5|14866.5|14864.3|14862.3|111
1643874980000|2022-02-03 07:56:20|14868.8|14866.8|14868|14866|14869|14867|14866.6|14864.6|26
1643874990000|2022-02-03 07:56:30|14868.1|14866.1|14870.1|14868.1|14870.3|14868.3|14868.1|14866.1|53
1643875000000|2022-02-03 07:56:40|14870|14868|14869.6|14867.6|14870|14868|14868.6|14866.6|46
1643875010000|2022-02-03 07:56:50|14869|14867|14870.3|14868.3|14870.5|14868.5|14869|14867|35
1643875020000|2022-02-03 07:57:00|14870.5|14868.5|14871.8|14869.8|14872|14870|14870|14868|47
1643875030000|2022-02-03 07:57:10|14871|14869|14869.3|14867.3|14871|14869|14869.3|14867.3|58
1643875040000|2022-02-03 07:57:20|14869.1|14867.1|14869.3|14867.3|14869.5|14867.5|14868.9|14866.9|21
1643875050000|2022-02-03 07:57:30|14869.8|14867.8|14869|14867|14870.1|14868.1|14868.8|14866.8|28
1643875060000|2022-02-03 07:57:40|14869.3|14867.3|14868.8|14866.8|14869.6|14867.6|14868.4|14866.4|29
1643875070000|2022-02-03 07:57:50|14868.9|14866.9|14868.5|14866.5|14869.4|14867.4|14868.5|14866.5|36
1643875080000|2022-02-03 07:58:00|14868.6|14866.6|14868|14866|14869.8|14867.8|14867.6|14865.6|32
1643875090000|2022-02-03 07:58:10|14868.4|14866.4|14870.9|14868.9|14871.8|14869.8|14867.8|14865.8|69
1643875100000|2022-02-03 07:58:20|14870.8|14868.8|14869.5|14867.5|14870.8|14868.8|14868.9|14866.9|11
1643875110000|2022-02-03 07:58:30|14869.4|14867.4|14870.1|14868.1|14870.9|14868.9|14869.4|14867.4|12
1643875120000|2022-02-03 07:58:40|14870|14868|14869.9|14867.9|14871.4|14869.4|14869.4|14867.4|22
1643875130000|2022-02-03 07:58:50|14870.1|14868.1|14870|14868|14870.1|14868.1|14870|14868|2
1643875140000|2022-02-03 07:59:00|14869.9|14867.9|14871.6|14869.6|14871.9|14869.9|14869.8|14867.8|12
1643875150000|2022-02-03 07:59:10|14871.3|14869.3|14871.6|14869.6|14872.5|14870.5|14870.9|14868.9|35
1643875160000|2022-02-03 07:59:20|14871.3|14869.3|14868.3|14866.3|14871.3|14869.3|14868.3|14866.3|21
1643875170000|2022-02-03 07:59:30|14868.4|14866.4|14867.5|14865.5|14868.4|14866.4|14866.8|14864.8|24
1643875180000|2022-02-03 07:59:40|14867.8|14865.8|14865.9|14863.9|14868.4|14866.4|14865.8|14863.8|31
1643875190000|2022-02-03 07:59:50|14866|14864|14867.3|14865.3|14867.4|14865.4|14865.5|14863.5|22
1643875200000|2022-02-03 08:00:00|14867.6|14865.6|14866.5|14864.5|14869.9|14867.9|14863.4|14861.4|112
1643875210000|2022-02-03 08:00:10|14866.4|14864.4|14867.9|14865.9|14871|14869|14865.9|14863.9|68
1643875220000|2022-02-03 08:00:20|14868.3|14866.3|14867.3|14865.3|14869.8|14867.8|14866|14864|36
1643875230000|2022-02-03 08:00:30|14867|14865|14867.3|14865.3|14868.8|14866.8|14866.5|14864.5|64
1643875240000|2022-02-03 08:00:40|14866.9|14864.9|14870.5|14868.5|14870.5|14868.5|14866.9|14864.9|25
1643875250000|2022-02-03 08:00:50|14870.1|14868.1|14873.1|14871.1|14873.8|14871.8|14868.1|14866.1|50
1643875260000|2022-02-03 08:01:00|14873.3|14871.3|14876|14874|14876.3|14874.3|14871.1|14869.1|85
1643875270000|2022-02-03 08:01:10|14876.3|14874.3|14878.4|14876.4|14878.8|14876.8|14875.5|14873.5|140
1643875280000|2022-02-03 08:01:20|14878.5|14876.5|14882|14880|14882.1|14880.1|14877.9|14875.9|89
1643875290000|2022-02-03 08:01:30|14881.9|14879.9|14883.8|14881.8|14886|14884|14880.6|14878.6|259
1643875300000|2022-02-03 08:01:40|14883.6|14881.6|14879|14877|14883.8|14881.8|14879|14877|65
1643875310000|2022-02-03 08:01:50|14879.1|14877.1|14879.4|14877.4|14881.8|14879.8|14879|14877|29
1643875320000|2022-02-03 08:02:00|14879.1|14877.1|14875|14873|14879.1|14877.1|14874.1|14872.1|96
1643875330000|2022-02-03 08:02:10|14875.1|14873.1|14873.4|14871.4|14876.6|14874.6|14873.1|14871.1|30
1643875340000|2022-02-03 08:02:20|14873.1|14871.1|14869.1|14867.1|14874.6|14872.6|14868.9|14866.9|61
1643875350000|2022-02-03 08:02:30|14869.4|14867.4|14866.9|14864.9|14869.5|14867.5|14866.1|14864.1|88
1643875360000|2022-02-03 08:02:40|14867.3|14865.3|14866.8|14864.8|14869.4|14867.4|14865.8|14863.8|44
1643875370000|2022-02-03 08:02:50|14867.4|14865.4|14865.6|14863.6|14867.4|14865.4|14865|14863|29
1643875380000|2022-02-03 08:03:00|14865.8|14863.8|14858|14856|14865.9|14863.9|14858|14856|207
1643875390000|2022-02-03 08:03:10|14858.1|14856.1|14860.3|14858.3|14862.3|14860.3|14858|14856|70
1643875400000|2022-02-03 08:03:20|14860.1|14858.1|14862|14860|14863.1|14861.1|14859.3|14857.3|20
1643875410000|2022-02-03 08:03:30|14862.4|14860.4|14860.5|14858.5|14863.5|14861.5|14859.5|14857.5|41
1643875420000|2022-02-03 08:03:40|14860.4|14858.4|14860.9|14858.9|14862|14860|14859.8|14857.8|33
1643875430000|2022-02-03 08:03:50|14860.8|14858.8|14863|14861|14863|14861|14858.9|14856.9|69
1643875440000|2022-02-03 08:04:00|14863.3|14861.3|14864|14862|14866.5|14864.5|14862.1|14860.1|60
1643875450000|2022-02-03 08:04:10|14864.1|14862.1|14862.5|14860.5|14864.1|14862.1|14862.5|14860.5|7
1643875460000|2022-02-03 08:04:20|14862.6|14860.6|14858.8|14856.8|14862.8|14860.8|14858.1|14856.1|33
1643875470000|2022-02-03 08:04:30|14858.6|14856.6|14863.6|14861.6|14864.8|14862.8|14858.5|14856.5|20
1643875480000|2022-02-03 08:04:40|14863.5|14861.5|14862|14860|14865.5|14863.5|14861.6|14859.6|30
1643875490000|2022-02-03 08:04:50|14861.9|14859.9|14866.4|14864.4|14867.8|14865.8|14861.6|14859.6|54
1643875500000|2022-02-03 08:05:00|14866.6|14864.6|14865.6|14863.6|14866.6|14864.6|14862.6|14860.6|90
1643875510000|2022-02-03 08:05:10|14865.9|14863.9|14864.3|14862.3|14866.8|14864.8|14863.6|14861.6|58
1643875520000|2022-02-03 08:05:20|14864.5|14862.5|14868.6|14866.6|14868.6|14866.6|14864.4|14862.4|30
1643875530000|2022-02-03 08:05:30|14868.5|14866.5|14868.4|14866.4|14870.1|14868.1|14865.3|14863.3|36
1643875540000|2022-02-03 08:05:40|14868.5|14866.5|14867.6|14865.6|14869.5|14867.5|14867.6|14865.6|22
1643875550000|2022-02-03 08:05:50|14867.9|14865.9|14865.8|14863.8|14868.5|14866.5|14865.3|14863.3|28
1643875560000|2022-02-03 08:06:00|14865.4|14863.4|14868.6|14866.6|14870.5|14868.5|14863.9|14861.9|33
1643875570000|2022-02-03 08:06:10|14868.8|14866.8|14871.6|14869.6|14872.5|14870.5|14868.8|14866.8|25
1643875580000|2022-02-03 08:06:20|14871.8|14869.8|14871.8|14869.8|14872.3|14870.3|14869.5|14867.5|16
1643875590000|2022-02-03 08:06:30|14870.8|14868.8|14869.8|14867.8|14871.6|14869.6|14868.6|14866.6|23
1643875600000|2022-02-03 08:06:40|14870|14868|14870.8|14868.8|14870.9|14868.9|14869|14867|12
1643875610000|2022-02-03 08:06:50|14870.9|14868.9|14870.3|14868.3|14870.9|14868.9|14869.4|14867.4|11
1643875620000|2022-02-03 08:07:00|14870.4|14868.4|14871.8|14869.8|14872.5|14870.5|14869.5|14867.5|30
1643875630000|2022-02-03 08:07:10|14871.6|14869.6|14874|14872|14874.1|14872.1|14871.5|14869.5|35
1643875640000|2022-02-03 08:07:20|14874.1|14872.1|14869.3|14867.3|14874.3|14872.3|14869.3|14867.3|32
1643875650000|2022-02-03 08:07:30|14869.8|14867.8|14867|14865|14870|14868|14867|14865|19
1643875660000|2022-02-03 08:07:40|14867.1|14865.1|14865.4|14863.4|14867.6|14865.6|14865.1|14863.1|42
1643875670000|2022-02-03 08:07:50|14865.3|14863.3|14864.4|14862.4|14866.6|14864.6|14863.4|14861.4|29
1643875680000|2022-02-03 08:08:00|14864.3|14862.3|14863|14861|14865.5|14863.5|14861.9|14859.9|25
1643875690000|2022-02-03 08:08:10|14863.1|14861.1|14861.4|14859.4|14863.5|14861.5|14859.5|14857.5|43
1643875700000|2022-02-03 08:08:20|14861.3|14859.3|14859|14857|14861.6|14859.6|14859|14857|27
1643875710000|2022-02-03 08:08:30|14859.3|14857.3|14858.1|14856.1|14860.4|14858.4|14856.6|14854.6|66
1643875720000|2022-02-03 08:08:40|14858.3|14856.3|14856.8|14854.8|14858.3|14856.3|14856.6|14854.6|39
1643875730000|2022-02-03 08:08:50|14856.9|14854.9|14857|14855|14857.5|14855.5|14852.9|14850.9|95
1643875740000|2022-02-03 08:09:00|14857.3|14855.3|14853|14851|14857.6|14855.6|14852.8|14850.8|63
1643875750000|2022-02-03 08:09:10|14853.4|14851.4|14854|14852|14854.9|14852.9|14852.6|14850.6|55
1643875760000|2022-02-03 08:09:20|14854.1|14852.1|14855.1|14853.1|14856.5|14854.5|14854|14852|22
1643875770000|2022-02-03 08:09:30|14855.3|14853.3|14853.9|14851.9|14855.9|14853.9|14853.8|14851.8|18
1643875780000|2022-02-03 08:09:40|14853.4|14851.4|14855.9|14853.9|14856.1|14854.1|14853.1|14851.1|36
1643875790000|2022-02-03 08:09:50|14855.5|14853.5|14852.8|14850.8|14855.5|14853.5|14852.8|14850.8|46
1643875800000|2022-02-03 08:10:00|14852.6|14850.6|14851.4|14849.4|14854|14852|14850.9|14848.9|98
1643875810000|2022-02-03 08:10:10|14851.1|14849.1|14850.4|14848.4|14851.1|14849.1|14849.3|14847.3|52
1643875820000|2022-02-03 08:10:20|14850.3|14848.3|14852.1|14850.1|14852.6|14850.6|14850.3|14848.3|37
1643875830000|2022-02-03 08:10:30|14851.6|14849.6|14851.8|14849.8|14854|14852|14851.6|14849.6|61
1643875840000|2022-02-03 08:10:40|14851.6|14849.6|14852.4|14850.4|14853|14851|14850.9|14848.9|38
1643875850000|2022-02-03 08:10:50|14852.3|14850.3|14849.1|14847.1|14852.5|14850.5|14849|14847|49
1643875860000|2022-02-03 08:11:00|14849.4|14847.4|14848.4|14846.4|14851.3|14849.3|14848|14846|46
1643875870000|2022-02-03 08:11:10|14848|14846|14846.5|14844.5|14848.4|14846.4|14846.3|14844.3|42
1643875880000|2022-02-03 08:11:20|14846.6|14844.6|14844.8|14842.8|14847|14845|14844|14842|84
1643875890000|2022-02-03 08:11:30|14844.9|14842.9|14847.9|14845.9|14848.6|14846.6|14844.4|14842.4|88
1643875900000|2022-02-03 08:11:40|14848.1|14846.1|14849.5|14847.5|14850.4|14848.4|14848|14846|62
1643875910000|2022-02-03 08:11:50|14849.6|14847.6|14847.3|14845.3|14850.1|14848.1|14846.6|14844.6|39
1643875920000|2022-02-03 08:12:00|14847.4|14845.4|14845.3|14843.3|14849|14847|14843.8|14841.8|71
1643875930000|2022-02-03 08:12:10|14845.1|14843.1|14846.6|14844.6|14846.6|14844.6|14844.3|14842.3|42
1643875940000|2022-02-03 08:12:20|14846.8|14844.8|14847.3|14845.3|14848.8|14846.8|14845.8|14843.8|28
1643875950000|2022-02-03 08:12:30|14847|14845|14846.1|14844.1|14847.8|14845.8|14846|14844|40
1643875960000|2022-02-03 08:12:40|14846.3|14844.3|14851.4|14849.4|14853|14851|14846.1|14844.1|81
1643875970000|2022-02-03 08:12:50|14851.5|14849.5|14849.5|14847.5|14851.5|14849.5|14849|14847|40
1643875980000|2022-02-03 08:13:00|14849.6|14847.6|14851.3|14849.3|14851.3|14849.3|14848|14846|54
1643875990000|2022-02-03 08:13:10|14851.1|14849.1|14850.3|14848.3|14852|14850|14850.1|14848.1|40
1643876000000|2022-02-03 08:13:20|14850|14848|14852|14850|14852.1|14850.1|14849.3|14847.3|30
1643876010000|2022-02-03 08:13:30|14851.9|14849.9|14854.6|14852.6|14855.8|14853.8|14851.8|14849.8|76
1643876020000|2022-02-03 08:13:40|14854.9|14852.9|14850.3|14848.3|14855.5|14853.5|14849.8|14847.8|49
1643876030000|2022-02-03 08:13:50|14850.8|14848.8|14852.1|14850.1|14853.6|14851.6|14850.3|14848.3|31
1643876040000|2022-02-03 08:14:00|14852.3|14850.3|14855.8|14853.8|14855.8|14853.8|14852.1|14850.1|28
1643876050000|2022-02-03 08:14:10|14856.1|14854.1|14854.3|14852.3|14856.5|14854.5|14854.3|14852.3|42
1643876060000|2022-02-03 08:14:20|14853.9|14851.9|14853.4|14851.4|14854.9|14852.9|14851.3|14849.3|22
1643876070000|2022-02-03 08:14:30|14853.1|14851.1|14851.3|14849.3|14853.1|14851.1|14849.6|14847.6|38
1643876080000|2022-02-03 08:14:40|14851.1|14849.1|14851.3|14849.3|14851.4|14849.4|14849.8|14847.8|17
1643876090000|2022-02-03 08:14:50|14851.4|14849.4|14848.3|14846.3|14851.5|14849.5|14847.4|14845.4|23
1643876100000|2022-02-03 08:15:00|14849.5|14847.5|14847.8|14845.8|14849.5|14847.5|14845.5|14843.5|84
1643876110000|2022-02-03 08:15:10|14847.9|14845.9|14852.6|14850.6|14853.1|14851.1|14847.4|14845.4|22
1643876120000|2022-02-03 08:15:20|14852.5|14850.5|14850.5|14848.5|14853.4|14851.4|14850.1|14848.1|31
1643876130000|2022-02-03 08:15:30|14850.8|14848.8|14852.5|14850.5|14853.1|14851.1|14848.8|14846.8|35
1643876140000|2022-02-03 08:15:40|14852.4|14850.4|14850.6|14848.6|14852.6|14850.6|14850.6|14848.6|15
1643876150000|2022-02-03 08:15:50|14850.1|14848.1|14849.3|14847.3|14850.3|14848.3|14847.5|14845.5|15
1643876160000|2022-02-03 08:16:00|14850.1|14848.1|14851.1|14849.1|14851.6|14849.6|14848.9|14846.9|17
1643876170000|2022-02-03 08:16:10|14851|14849|14853.1|14851.1|14853.1|14851.1|14850.8|14848.8|13
1643876180000|2022-02-03 08:16:20|14853.4|14851.4|14851.5|14849.5|14853.4|14851.4|14851|14849|21
1643876190000|2022-02-03 08:16:30|14851.6|14849.6|14851.5|14849.5|14852.1|14850.1|14850.1|14848.1|22
1643876200000|2022-02-03 08:16:40|14851.4|14849.4|14855.6|14853.6|14857.1|14855.1|14851.3|14849.3|57
1643876210000|2022-02-03 08:16:50|14855.5|14853.5|14856|14854|14856|14854|14854.8|14852.8|14
1643876220000|2022-02-03 08:17:00|14855.3|14853.3|14852.1|14850.1|14855.3|14853.3|14852|14850|49
1643876230000|2022-02-03 08:17:10|14852|14850|14853.4|14851.4|14855.3|14853.3|14851|14849|19
1643876240000|2022-02-03 08:17:20|14853.3|14851.3|14855.4|14853.4|14855.8|14853.8|14852.5|14850.5|6
1643876250000|2022-02-03 08:17:30|14855.5|14853.5|14857.4|14855.4|14857.4|14855.4|14854.8|14852.8|44
1643876260000|2022-02-03 08:17:40|14857.5|14855.5|14863.5|14861.5|14863.5|14861.5|14857.5|14855.5|102
1643876270000|2022-02-03 08:17:50|14863.4|14861.4|14867.8|14865.8|14868.8|14866.8|14862.6|14860.6|96
1643876280000|2022-02-03 08:18:00|14867.9|14865.9|14873.5|14871.5|14874.3|14872.3|14867.3|14865.3|85
1643876290000|2022-02-03 08:18:10|14873.4|14871.4|14878.1|14876.1|14878.9|14876.9|14873.4|14871.4|116
1643876300000|2022-02-03 08:18:20|14878.3|14876.3|14877|14875|14878.3|14876.3|14875.1|14873.1|41
1643876310000|2022-02-03 08:18:30|14877.5|14875.5|14876.6|14874.6|14880.1|14878.1|14875.4|14873.4|92
1643876320000|2022-02-03 08:18:40|14877|14875|14870.9|14868.9|14877|14875|14870.9|14868.9|43
1643876330000|2022-02-03 08:18:50|14870.8|14868.8|14867.8|14865.8|14872.8|14870.8|14867.8|14865.8|42
1643876340000|2022-02-03 08:19:00|14867.6|14865.6|14862.3|14860.3|14868.8|14866.8|14861.9|14859.9|70
1643876350000|2022-02-03 08:19:10|14862.1|14860.1|14860.5|14858.5|14865.1|14863.1|14860.4|14858.4|61
1643876360000|2022-02-03 08:19:20|14860.4|14858.4|14860.5|14858.5|14861.5|14859.5|14859.8|14857.8|20
1643876370000|2022-02-03 08:19:30|14860.4|14858.4|14856.5|14854.5|14860.6|14858.6|14855.9|14853.9|65
1643876380000|2022-02-03 08:19:40|14856.1|14854.1|14851.3|14849.3|14856.6|14854.6|14851.3|14849.3|39
1643876390000|2022-02-03 08:19:50|14851.4|14849.4|14853.3|14851.3|14853.4|14851.4|14848.1|14846.1|96
1643876400000|2022-02-03 08:20:00|14853.1|14851.1|14852.1|14850.1|14854.4|14852.4|14849.8|14847.8|136
1643876410000|2022-02-03 08:20:10|14852.3|14850.3|14851|14849|14853.6|14851.6|14850.9|14848.9|27
1643876420000|2022-02-03 08:20:20|14851.1|14849.1|14847.1|14845.1|14851.5|14849.5|14847.1|14845.1|34
1643876430000|2022-02-03 08:20:30|14847.3|14845.3|14843|14841|14848.1|14846.1|14842.5|14840.5|73
1643876440000|2022-02-03 08:20:40|14842.6|14840.6|14839.8|14837.8|14842.6|14840.6|14839.8|14837.8|97
1643876450000|2022-02-03 08:20:50|14840|14838|14839.9|14837.9|14841.1|14839.1|14838.3|14836.3|72
1643876460000|2022-02-03 08:21:00|14840|14838|14838.6|14836.6|14842.8|14840.8|14838.3|14836.3|52
1643876470000|2022-02-03 08:21:10|14838.5|14836.5|14836.9|14834.9|14839.1|14837.1|14835.3|14833.3|88
1643876480000|2022-02-03 08:21:20|14836.8|14834.8|14837.4|14835.4|14839.9|14837.9|14836.8|14834.8|42
1643876490000|2022-02-03 08:21:30|14837.6|14835.6|14838.4|14836.4|14838.6|14836.6|14835.9|14833.9|24
1643876500000|2022-02-03 08:21:40|14838.6|14836.6|14833.6|14831.6|14839.1|14837.1|14833.6|14831.6|39
1643876510000|2022-02-03 08:21:50|14833.5|14831.5|14832.9|14830.9|14833.8|14831.8|14832.1|14830.1|63
1643876520000|2022-02-03 08:22:00|14832.5|14830.5|14832.9|14830.9|14834.9|14832.9|14832.1|14830.1|36
1643876530000|2022-02-03 08:22:10|14832.8|14830.8|14835.5|14833.5|14836.1|14834.1|14832.3|14830.3|31
1643876540000|2022-02-03 08:22:20|14835.6|14833.6|14833.9|14831.9|14837|14835|14833.6|14831.6|28
1643876550000|2022-02-03 08:22:30|14834|14832|14832|14830|14834.5|14832.5|14830.4|14828.4|85
1643876560000|2022-02-03 08:22:40|14832.1|14830.1|14830.8|14828.8|14833.5|14831.5|14830.6|14828.6|37
1643876570000|2022-02-03 08:22:50|14830.9|14828.9|14831.6|14829.6|14832.5|14830.5|14828.9|14826.9|56
1643876580000|2022-02-03 08:23:00|14831.5|14829.5|14829.4|14827.4|14831.8|14829.8|14829.1|14827.1|22
1643876590000|2022-02-03 08:23:10|14829.3|14827.3|14830.8|14828.8|14831.3|14829.3|14829.3|14827.3|13
1643876600000|2022-02-03 08:23:20|14830.6|14828.6|14834|14832|14834.6|14832.6|14830.6|14828.6|39
1643876610000|2022-02-03 08:23:30|14834.3|14832.3|14838|14836|14838|14836|14834.1|14832.1|27
1643876620000|2022-02-03 08:23:40|14837.9|14835.9|14837.5|14835.5|14838.9|14836.9|14837.5|14835.5|37
1643876630000|2022-02-03 08:23:50|14837.8|14835.8|14838|14836|14839.3|14837.3|14837.6|14835.6|15
1643876640000|2022-02-03 08:24:00|14837.9|14835.9|14840.4|14838.4|14840.4|14838.4|14837.6|14835.6|28
1643876650000|2022-02-03 08:24:10|14840.5|14838.5|14841.3|14839.3|14843.3|14841.3|14840.5|14838.5|76
1643876660000|2022-02-03 08:24:20|14841.1|14839.1|14844.1|14842.1|14844.3|14842.3|14839.5|14837.5|38
1643876670000|2022-02-03 08:24:30|14844|14842|14840.5|14838.5|14844|14842|14840.4|14838.4|22
1643876680000|2022-02-03 08:24:40|14840.4|14838.4|14840.5|14838.5|14841.8|14839.8|14838|14836|26
1643876690000|2022-02-03 08:24:50|14840.6|14838.6|14841.8|14839.8|14841.9|14839.9|14839|14837|28
1643876700000|2022-02-03 08:25:00|14841.4|14839.4|14845.6|14843.6|14846.3|14844.3|14841.3|14839.3|49
1643876710000|2022-02-03 08:25:10|14845.1|14843.1|14843.8|14841.8|14848.1|14846.1|14842.1|14840.1|46
1643876720000|2022-02-03 08:25:20|14843.6|14841.6|14847.9|14845.9|14848.8|14846.8|14843.3|14841.3|30
1643876730000|2022-02-03 08:25:30|14847.8|14845.8|14848|14846|14848.6|14846.6|14846.4|14844.4|26
1643876740000|2022-02-03 08:25:40|14847.9|14845.9|14847.8|14845.8|14849.3|14847.3|14847.1|14845.1|31
1643876750000|2022-02-03 08:25:50|14848|14846|14851.1|14849.1|14852.1|14850.1|14847.6|14845.6|50
1643876760000|2022-02-03 08:26:00|14851|14849|14850.6|14848.6|14851.9|14849.9|14848.4|14846.4|25
1643876770000|2022-02-03 08:26:10|14850.5|14848.5|14849.1|14847.1|14850.9|14848.9|14848.1|14846.1|31
1643876780000|2022-02-03 08:26:20|14849.5|14847.5|14844.4|14842.4|14849.8|14847.8|14844.1|14842.1|62
1643876790000|2022-02-03 08:26:30|14844.3|14842.3|14845.8|14843.8|14846|14844|14844.1|14842.1|28
1643876800000|2022-02-03 08:26:40|14845.9|14843.9|14846|14844|14846.6|14844.6|14845.3|14843.3|6
1643876810000|2022-02-03 08:26:50|14846.4|14844.4|14844.4|14842.4|14846.4|14844.4|14843.4|14841.4|20
1643876820000|2022-02-03 08:27:00|14844.3|14842.3|14840.9|14838.9|14844.6|14842.6|14840.5|14838.5|34
1643876830000|2022-02-03 08:27:10|14841|14839|14841.4|14839.4|14841.8|14839.8|14840.1|14838.1|18
1643876840000|2022-02-03 08:27:20|14841.5|14839.5|14844.3|14842.3|14845.8|14843.8|14841.5|14839.5|21
1643876850000|2022-02-03 08:27:30|14844.4|14842.4|14848.9|14846.9|14848.9|14846.9|14842.4|14840.4|82
1643876860000|2022-02-03 08:27:40|14849|14847|14852.3|14850.3|14852.4|14850.4|14849|14847|46
1643876870000|2022-02-03 08:27:50|14851.9|14849.9|14849.5|14847.5|14851.9|14849.9|14848.6|14846.6|26
1643876880000|2022-02-03 08:28:00|14849.4|14847.4|14849.1|14847.1|14849.4|14847.4|14847.9|14845.9|45
1643876890000|2022-02-03 08:28:10|14849.3|14847.3|14852.1|14850.1|14853.1|14851.1|14848.3|14846.3|50
1643876900000|2022-02-03 08:28:20|14850.9|14848.9|14847.4|14845.4|14851.4|14849.4|14847.3|14845.3|22
1643876910000|2022-02-03 08:28:30|14847.5|14845.5|14844.6|14842.6|14849.1|14847.1|14844.4|14842.4|39
1643876920000|2022-02-03 08:28:40|14844.4|14842.4|14842.6|14840.6|14845.4|14843.4|14841.3|14839.3|85
1643876930000|2022-02-03 08:28:50|14842.3|14840.3|14839.6|14837.6|14842.8|14840.8|14839.5|14837.5|51
1643876940000|2022-02-03 08:29:00|14839.5|14837.5|14837.5|14835.5|14840.3|14838.3|14837.4|14835.4|54
1643876950000|2022-02-03 08:29:10|14837.4|14835.4|14836.1|14834.1|14837.6|14835.6|14836|14834|42
1643876960000|2022-02-03 08:29:20|14836|14834|14835.5|14833.5|14836.9|14834.9|14835|14833|41
1643876970000|2022-02-03 08:29:30|14836.3|14834.3|14836.8|14834.8|14837|14835|14834.4|14832.4|28
1643876980000|2022-02-03 08:29:40|14837.4|14835.4|14840.4|14838.4|14840.9|14838.9|14837.1|14835.1|38
1643876990000|2022-02-03 08:29:50|14839.9|14837.9|14837.5|14835.5|14839.9|14837.9|14837|14835|29
1643877000000|2022-02-03 08:30:00|14837.6|14835.6|14838.9|14836.9|14839.4|14837.4|14837|14835|40
1643877010000|2022-02-03 08:30:10|14839|14837|14839.9|14837.9|14841.3|14839.3|14839|14837|53
1643877020000|2022-02-03 08:30:20|14840.1|14838.1|14838.6|14836.6|14840.8|14838.8|14837.5|14835.5|22
1643877030000|2022-02-03 08:30:30|14838.8|14836.8|14839.9|14837.9|14842.6|14840.6|14838.4|14836.4|59
1643877040000|2022-02-03 08:30:40|14840.3|14838.3|14841.8|14839.8|14842.9|14840.9|14840.3|14838.3|24
1643877050000|2022-02-03 08:30:50|14841.9|14839.9|14842|14840|14843.4|14841.4|14841.3|14839.3|10
1643877060000|2022-02-03 08:31:00|14841.8|14839.8|14840.4|14838.4|14842.1|14840.1|14839.8|14837.8|23
1643877070000|2022-02-03 08:31:10|14840.3|14838.3|14840.8|14838.8|14841.6|14839.6|14840.1|14838.1|21
1643877080000|2022-02-03 08:31:20|14840.9|14838.9|14842.6|14840.6|14842.6|14840.6|14839.8|14837.8|15
1643877090000|2022-02-03 08:31:30|14842.5|14840.5|14842.9|14840.9|14843.5|14841.5|14839.3|14837.3|15
1643877100000|2022-02-03 08:31:40|14843|14841|14843.4|14841.4|14844.6|14842.6|14842.9|14840.9|5
1643877110000|2022-02-03 08:31:50|14843.3|14841.3|14845.3|14843.3|14846.5|14844.5|14842.9|14840.9|55
1643877120000|2022-02-03 08:32:00|14845.4|14843.4|14842.1|14840.1|14845.5|14843.5|14842.1|14840.1|16
1643877130000|2022-02-03 08:32:10|14842.3|14840.3|14844|14842|14844.1|14842.1|14841.4|14839.4|13
1643877140000|2022-02-03 08:32:20|14843.9|14841.9|14845|14843|14845.4|14843.4|14843.9|14841.9|6
1643877150000|2022-02-03 08:32:30|14844.9|14842.9|14845.1|14843.1|14845.8|14843.8|14844|14842|11
1643877160000|2022-02-03 08:32:40|14845.3|14843.3|14842.3|14840.3|14845.8|14843.8|14841.1|14839.1|36
1643877170000|2022-02-03 08:32:50|14842.4|14840.4|14841.8|14839.8|14842.4|14840.4|14840|14838|18
1643877180000|2022-02-03 08:33:00|14841.6|14839.6|14843.4|14841.4|14844.6|14842.6|14840.8|14838.8|20
1643877190000|2022-02-03 08:33:10|14843.3|14841.3|14843.1|14841.1|14844.5|14842.5|14843.1|14841.1|14
1643877200000|2022-02-03 08:33:20|14843.9|14841.9|14844.9|14842.9|14846.3|14844.3|14843.6|14841.6|26
1643877210000|2022-02-03 08:33:30|14844.8|14842.8|14846.6|14844.6|14847|14845|14844.8|14842.8|9
1643877220000|2022-02-03 08:33:40|14846.5|14844.5|14842.4|14840.4|14846.6|14844.6|14842.3|14840.3|19
1643877230000|2022-02-03 08:33:50|14842|14840|14836.3|14834.3|14842|14840|14836.1|14834.1|68
1643877240000|2022-02-03 08:34:00|14836.1|14834.1|14837.9|14835.9|14838.3|14836.3|14835.3|14833.3|48
1643877250000|2022-02-03 08:34:10|14837.8|14835.8|14836.6|14834.6|14837.8|14835.8|14835.9|14833.9|11
1643877260000|2022-02-03 08:34:20|14836.5|14834.5|14836.6|14834.6|14837.3|14835.3|14835.8|14833.8|21
1643877270000|2022-02-03 08:34:30|14836.5|14834.5|14837.5|14835.5|14839.8|14837.8|14835.9|14833.9|17
1643877280000|2022-02-03 08:34:40|14837.6|14835.6|14837.4|14835.4|14838.5|14836.5|14837.3|14835.3|5
1643877290000|2022-02-03 08:34:50|14837.5|14835.5|14840.5|14838.5|14840.9|14838.9|14837.5|14835.5|5
1643877300000|2022-02-03 08:35:00|14840.6|14838.6|14832.9|14830.9|14840.9|14838.9|14832.6|14830.6|48
1643877310000|2022-02-03 08:35:10|14833|14831|14835|14833|14835.1|14833.1|14832.9|14830.9|23
1643877320000|2022-02-03 08:35:20|14834.8|14832.8|14835.6|14833.6|14836.5|14834.5|14834.6|14832.6|13
1643877330000|2022-02-03 08:35:30|14835.8|14833.8|14836.9|14834.9|14837.9|14835.9|14835.8|14833.8|20
1643877340000|2022-02-03 08:35:40|14837|14835|14835.6|14833.6|14838|14836|14834.8|14832.8|14
1643877350000|2022-02-03 08:35:50|14835.1|14833.1|14836.5|14834.5|14837.9|14835.9|14835.1|14833.1|14
1643877360000|2022-02-03 08:36:00|14836.4|14834.4|14835.8|14833.8|14837.6|14835.6|14835.8|14833.8|12
1643877370000|2022-02-03 08:36:10|14835.9|14833.9|14838.6|14836.6|14840.3|14838.3|14835.8|14833.8|28
1643877380000|2022-02-03 08:36:20|14838.4|14836.4|14839.5|14837.5|14840.5|14838.5|14838.3|14836.3|17
1643877390000|2022-02-03 08:36:30|14839.4|14837.4|14839.3|14837.3|14841.1|14839.1|14839.3|14837.3|47
1643877400000|2022-02-03 08:36:40|14837.8|14835.8|14835.6|14833.6|14838|14836|14835|14833|33
1643877410000|2022-02-03 08:36:50|14835.9|14833.9|14840|14838|14840.1|14838.1|14835.4|14833.4|49
1643877420000|2022-02-03 08:37:00|14840.1|14838.1|14838.5|14836.5|14840.1|14838.1|14837.8|14835.8|8
1643877430000|2022-02-03 08:37:10|14838.6|14836.6|14839.1|14837.1|14839.8|14837.8|14838.3|14836.3|15
1643877440000|2022-02-03 08:37:20|14839.3|14837.3|14840.1|14838.1|14840.5|14838.5|14839.3|14837.3|1
1643877450000|2022-02-03 08:37:30|14840.3|14838.3|14839.3|14837.3|14841.3|14839.3|14839.1|14837.1|13
1643877460000|2022-02-03 08:37:40|14839.1|14837.1|14834.6|14832.6|14839.3|14837.3|14834.5|14832.5|15
1643877470000|2022-02-03 08:37:50|14834.8|14832.8|14834.3|14832.3|14836.4|14834.4|14834.1|14832.1|34
1643877480000|2022-02-03 08:38:00|14834.1|14832.1|14836.5|14834.5|14836.8|14834.8|14832|14830|47
1643877490000|2022-02-03 08:38:10|14836.4|14834.4|14834.4|14832.4|14836.4|14834.4|14832.4|14830.4|17
1643877500000|2022-02-03 08:38:20|14834.6|14832.6|14838.1|14836.1|14839.4|14837.4|14834.6|14832.6|19
1643877510000|2022-02-03 08:38:30|14838|14836|14839.4|14837.4|14839.4|14837.4|14837.3|14835.3|25
1643877520000|2022-02-03 08:38:40|14839.3|14837.3|14839.9|14837.9|14841.1|14839.1|14839.3|14837.3|25
1643877530000|2022-02-03 08:38:50|14840|14838|14838.5|14836.5|14840|14838|14838.1|14836.1|11
1643877540000|2022-02-03 08:39:00|14838.6|14836.6|14841.4|14839.4|14841.4|14839.4|14838.5|14836.5|10
1643877550000|2022-02-03 08:39:10|14840.6|14838.6|14840.8|14838.8|14841.3|14839.3|14840.3|14838.3|29
1643877560000|2022-02-03 08:39:20|14841.1|14839.1|14840.4|14838.4|14843|14841|14839.3|14837.3|18
1643877570000|2022-02-03 08:39:30|14840.1|14838.1|14842.3|14840.3|14842.3|14840.3|14840.1|14838.1|7
1643877580000|2022-02-03 08:39:40|14842.1|14840.1|14840.3|14838.3|14842.1|14840.1|14839.6|14837.6|18
1643877590000|2022-02-03 08:39:50|14840.4|14838.4|14838.8|14836.8|14841.1|14839.1|14838.4|14836.4|20
1643877600000|2022-02-03 08:40:00|14838.6|14836.6|14838.9|14836.9|14839.3|14837.3|14835.6|14833.6|28
1643877610000|2022-02-03 08:40:10|14839|14837|14837.9|14835.9|14839|14837|14837.1|14835.1|8
1643877620000|2022-02-03 08:40:20|14838|14836|14838.4|14836.4|14839.4|14837.4|14837.9|14835.9|5
1643877630000|2022-02-03 08:40:30|14838.5|14836.5|14837.4|14835.4|14839|14837|14837.1|14835.1|11
1643877640000|2022-02-03 08:40:40|14837.5|14835.5|14837.1|14835.1|14838.1|14836.1|14837.1|14835.1|10
1643877650000|2022-02-03 08:40:50|14837.3|14835.3|14836.6|14834.6|14838.1|14836.1|14836.5|14834.5|25
1643877660000|2022-02-03 08:41:00|14836.8|14834.8|14835.3|14833.3|14838.4|14836.4|14835|14833|15
1643877670000|2022-02-03 08:41:10|14835.4|14833.4|14836.4|14834.4|14837.1|14835.1|14835.1|14833.1|4
1643877680000|2022-02-03 08:41:20|14836.5|14834.5|14837.4|14835.4|14837.9|14835.9|14836.1|14834.1|10
1643877690000|2022-02-03 08:41:30|14837.9|14835.9|14835.3|14833.3|14837.9|14835.9|14834.9|14832.9|15
1643877700000|2022-02-03 08:41:40|14835.4|14833.4|14834.1|14832.1|14835.4|14833.4|14832.4|14830.4|19
1643877710000|2022-02-03 08:41:50|14833.6|14831.6|14836.9|14834.9|14837.5|14835.5|14833.4|14831.4|17
1643877720000|2022-02-03 08:42:00|14836.8|14834.8|14837.9|14835.9|14838.1|14836.1|14836.3|14834.3|14
1643877730000|2022-02-03 08:42:10|14838|14836|14840.8|14838.8|14841.4|14839.4|14837.9|14835.9|20
1643877740000|2022-02-03 08:42:20|14840.9|14838.9|14843.5|14841.5|14843.8|14841.8|14840.9|14838.9|26
1643877750000|2022-02-03 08:42:30|14843.8|14841.8|14844.9|14842.9|14845.1|14843.1|14843.3|14841.3|26
1643877760000|2022-02-03 08:42:40|14845|14843|14841.6|14839.6|14845.6|14843.6|14840.8|14838.8|34
1643877770000|2022-02-03 08:42:50|14841.3|14839.3|14842.3|14840.3|14843.1|14841.1|14840.5|14838.5|10
1643877780000|2022-02-03 08:43:00|14842.1|14840.1|14846|14844|14846|14844|14841.9|14839.9|15
1643877790000|2022-02-03 08:43:10|14845.9|14843.9|14846.6|14844.6|14848.9|14846.9|14845.9|14843.9|69
1643877800000|2022-02-03 08:43:20|14846.8|14844.8|14846.6|14844.6|14847.5|14845.5|14846.3|14844.3|11
1643877810000|2022-02-03 08:43:30|14847.1|14845.1|14845.8|14843.8|14847.3|14845.3|14845.6|14843.6|22
1643877820000|2022-02-03 08:43:40|14844.9|14842.9|14841.3|14839.3|14846.3|14844.3|14840.8|14838.8|52
1643877830000|2022-02-03 08:43:50|14841.4|14839.4|14839.8|14837.8|14841.8|14839.8|14839.5|14837.5|61
1643877840000|2022-02-03 08:44:00|14839.5|14837.5|14836.4|14834.4|14839.6|14837.6|14836|14834|69
1643877850000|2022-02-03 08:44:10|14836.6|14834.6|14839.6|14837.6|14839.6|14837.6|14836.5|14834.5|17
1643877860000|2022-02-03 08:44:20|14839.5|14837.5|14839.6|14837.6|14841.8|14839.8|14839.5|14837.5|15
1643877870000|2022-02-03 08:44:30|14839.5|14837.5|14838.8|14836.8|14839.5|14837.5|14838|14836|11
1643877880000|2022-02-03 08:44:40|14838.9|14836.9|14836.9|14834.9|14839|14837|14836.1|14834.1|29
1643877890000|2022-02-03 08:44:50|14837|14835|14833.9|14831.9|14837.1|14835.1|14833.9|14831.9|25
1643877900000|2022-02-03 08:45:00|14834|14832|14837.3|14835.3|14838.1|14836.1|14833.9|14831.9|41
1643877910000|2022-02-03 08:45:10|14837.1|14835.1|14841.9|14839.9|14842|14840|14837.1|14835.1|28
1643877920000|2022-02-03 08:45:20|14842|14840|14841.1|14839.1|14843.4|14841.4|14840.1|14838.1|19
1643877930000|2022-02-03 08:45:30|14841|14839|14844.1|14842.1|14844.1|14842.1|14839.5|14837.5|18
1643877940000|2022-02-03 08:45:40|14843.6|14841.6|14842.3|14840.3|14844.1|14842.1|14841.9|14839.9|8
1643877950000|2022-02-03 08:45:50|14842.4|14840.4|14841.9|14839.9|14842.9|14840.9|14840.1|14838.1|14
1643877960000|2022-02-03 08:46:00|14841.8|14839.8|14845.1|14843.1|14845.5|14843.5|14841.1|14839.1|20
1643877970000|2022-02-03 08:46:10|14845|14843|14845.4|14843.4|14845.9|14843.9|14844.1|14842.1|30
1643877980000|2022-02-03 08:46:20|14845.6|14843.6|14843.6|14841.6|14845.6|14843.6|14843.4|14841.4|6
1643877990000|2022-02-03 08:46:30|14843.9|14841.9|14843.6|14841.6|14844|14842|14843.5|14841.5|0
1643878000000|2022-02-03 08:46:40|14843.8|14841.8|14845|14843|14845.4|14843.4|14843.8|14841.8|5
1643878010000|2022-02-03 08:46:50|14844.9|14842.9|14844.8|14842.8|14848.3|14846.3|14844.6|14842.6|24
1643878020000|2022-02-03 08:47:00|14844.9|14842.9|14845.4|14843.4|14845.5|14843.5|14844|14842|10
1643878030000|2022-02-03 08:47:10|14845.5|14843.5|14846.3|14844.3|14847.1|14845.1|14845.4|14843.4|7
1643878040000|2022-02-03 08:47:20|14846.1|14844.1|14846|14844|14846.3|14844.3|14845.1|14843.1|9
1643878050000|2022-02-03 08:47:30|14845.9|14843.9|14844.4|14842.4|14846.3|14844.3|14843.6|14841.6|15
1643878060000|2022-02-03 08:47:40|14844.5|14842.5|14844.9|14842.9|14845.1|14843.1|14843.5|14841.5|1
1643878070000|2022-02-03 08:47:50|14845|14843|14845.9|14843.9|14846.8|14844.8|14844.9|14842.9|24
1643878080000|2022-02-03 08:48:00|14845.5|14843.5|14850.5|14848.5|14850.9|14848.9|14845.5|14843.5|46
1643878090000|2022-02-03 08:48:10|14850.4|14848.4|14849.6|14847.6|14851.5|14849.5|14848.5|14846.5|22
1643878100000|2022-02-03 08:48:20|14849.8|14847.8|14849.6|14847.6|14851.3|14849.3|14848.9|14846.9|44
1643878110000|2022-02-03 08:48:30|14850.1|14848.1|14854.1|14852.1|14854.1|14852.1|14849.8|14847.8|40
1643878120000|2022-02-03 08:48:40|14854.3|14852.3|14851.5|14849.5|14855.5|14853.5|14851.5|14849.5|43
1643878130000|2022-02-03 08:48:50|14851.3|14849.3|14851.5|14849.5|14852.8|14850.8|14851.3|14849.3|7
1643878140000|2022-02-03 08:49:00|14851.4|14849.4|14848.6|14846.6|14851.4|14849.4|14848.4|14846.4|13
1643878150000|2022-02-03 08:49:10|14849|14847|14847|14845|14849.8|14847.8|14847|14845|25
1643878160000|2022-02-03 08:49:20|14847.1|14845.1|14846|14844|14847.4|14845.4|14845.3|14843.3|18
1643878170000|2022-02-03 08:49:30|14845.6|14843.6|14845.6|14843.6|14846|14844|14845|14843|7
1643878180000|2022-02-03 08:49:40|14845.8|14843.8|14846.3|14844.3|14846.4|14844.4|14845.5|14843.5|7
1643878190000|2022-02-03 08:49:50|14846.5|14844.5|14842.4|14840.4|14846.6|14844.6|14842.4|14840.4|62
1643878200000|2022-02-03 08:50:00|14842.3|14840.3|14841.9|14839.9|14843.8|14841.8|14841.5|14839.5|24
1643878210000|2022-02-03 08:50:10|14841.8|14839.8|14842.6|14840.6|14843.4|14841.4|14841.1|14839.1|6
1643878220000|2022-02-03 08:50:20|14842.8|14840.8|14844.5|14842.5|14844.5|14842.5|14842.8|14840.8|6
1643878230000|2022-02-03 08:50:30|14844.4|14842.4|14846.9|14844.9|14847.6|14845.6|14844|14842|55
1643878240000|2022-02-03 08:50:40|14847.3|14845.3|14849.4|14847.4|14849.4|14847.4|14846.6|14844.6|21
1643878250000|2022-02-03 08:50:50|14849.6|14847.6|14845.9|14843.9|14849.6|14847.6|14845.1|14843.1|12
1643878260000|2022-02-03 08:51:00|14845.8|14843.8|14848.9|14846.9|14849|14847|14845.4|14843.4|28
1643878270000|2022-02-03 08:51:10|14848.8|14846.8|14847.1|14845.1|14849.5|14847.5|14846.9|14844.9|34
1643878280000|2022-02-03 08:51:20|14847|14845|14846.8|14844.8|14847.3|14845.3|14845.5|14843.5|8
1643878290000|2022-02-03 08:51:30|14845.9|14843.9|14845.4|14843.4|14846.3|14844.3|14845|14843|6
1643878300000|2022-02-03 08:51:40|14845.3|14843.3|14846.1|14844.1|14846.5|14844.5|14845|14843|5
1643878310000|2022-02-03 08:51:50|14846.3|14844.3|14846.3|14844.3|14847.1|14845.1|14846.1|14844.1|4
1643878320000|2022-02-03 08:52:00|14846.4|14844.4|14847.6|14845.6|14847.6|14845.6|14845.8|14843.8|17
1643878330000|2022-02-03 08:52:10|14847.8|14845.8|14847.5|14845.5|14848.9|14846.9|14846.9|14844.9|18
1643878340000|2022-02-03 08:52:20|14847.3|14845.3|14848.5|14846.5|14849.4|14847.4|14847|14845|8
1643878350000|2022-02-03 08:52:30|14848.6|14846.6|14849.1|14847.1|14849.6|14847.6|14848.4|14846.4|4
1643878360000|2022-02-03 08:52:40|14849.3|14847.3|14848.9|14846.9|14849.9|14847.9|14848.5|14846.5|8
1643878370000|2022-02-03 08:52:50|14848.8|14846.8|14848.9|14846.9|14849.9|14847.9|14848.3|14846.3|30
1643878380000|2022-02-03 08:53:00|14848.5|14846.5|14850.8|14848.8|14851.1|14849.1|14848.5|14846.5|17
1643878390000|2022-02-03 08:53:10|14851.1|14849.1|14850.3|14848.3|14852.4|14850.4|14849.6|14847.6|29
1643878400000|2022-02-03 08:53:20|14850|14848|14850.5|14848.5|14851.9|14849.9|14850|14848|16
1643878410000|2022-02-03 08:53:30|14849.6|14847.6|14848.4|14846.4|14849.6|14847.6|14847.3|14845.3|24
1643878420000|2022-02-03 08:53:40|14848.3|14846.3|14849.1|14847.1|14849.1|14847.1|14848.1|14846.1|16
1643878430000|2022-02-03 08:53:50|14849.3|14847.3|14850.5|14848.5|14851.1|14849.1|14848.4|14846.4|13
1643878440000|2022-02-03 08:54:00|14850.4|14848.4|14847.1|14845.1|14850.6|14848.6|14847.1|14845.1|24
1643878450000|2022-02-03 08:54:10|14847.3|14845.3|14848|14846|14849.3|14847.3|14847.3|14845.3|5
1643878460000|2022-02-03 08:54:20|14847.6|14845.6|14849.5|14847.5|14849.9|14847.9|14847.6|14845.6|10
1643878470000|2022-02-03 08:54:30|14849.4|14847.4|14847.1|14845.1|14849.4|14847.4|14847.1|14845.1|4
1643878480000|2022-02-03 08:54:40|14848.4|14846.4|14849.5|14847.5|14849.9|14847.9|14848.3|14846.3|9
1643878490000|2022-02-03 08:54:50|14849.4|14847.4|14849.1|14847.1|14849.8|14847.8|14848.3|14846.3|2
1643878500000|2022-02-03 08:55:00|14849.3|14847.3|14850.6|14848.6|14851|14849|14849.3|14847.3|12
1643878510000|2022-02-03 08:55:10|14850.5|14848.5|14855.3|14853.3|14855.8|14853.8|14850.5|14848.5|31
1643878520000|2022-02-03 08:55:20|14854.9|14852.9|14855.4|14853.4|14855.8|14853.8|14854.4|14852.4|21
1643878530000|2022-02-03 08:55:30|14855.3|14853.3|14852.8|14850.8|14855.3|14853.3|14852.8|14850.8|9
1643878540000|2022-02-03 08:55:40|14852.6|14850.6|14850.9|14848.9|14853.1|14851.1|14850.1|14848.1|13
1643878550000|2022-02-03 08:55:50|14851|14849|14854.3|14852.3|14854.3|14852.3|14851|14849|15
1643878560000|2022-02-03 08:56:00|14854.1|14852.1|14855.6|14853.6|14855.6|14853.6|14852.6|14850.6|21
1643878570000|2022-02-03 08:56:10|14855.5|14853.5|14857.5|14855.5|14858.6|14856.6|14855.4|14853.4|55
1643878580000|2022-02-03 08:56:20|14857.6|14855.6|14857.3|14855.3|14858.6|14856.6|14856.9|14854.9|13
1643878590000|2022-02-03 08:56:30|14857.4|14855.4|14858.9|14856.9|14859.9|14857.9|14857.4|14855.4|28
1643878600000|2022-02-03 08:56:40|14859.1|14857.1|14856.5|14854.5|14859.1|14857.1|14856.5|14854.5|15
1643878610000|2022-02-03 08:56:50|14856.4|14854.4|14855.6|14853.6|14857|14855|14855.3|14853.3|12
1643878620000|2022-02-03 08:57:00|14855.8|14853.8|14853.6|14851.6|14855.9|14853.9|14851.4|14849.4|26
1643878630000|2022-02-03 08:57:10|14853.8|14851.8|14851.3|14849.3|14854.3|14852.3|14851.3|14849.3|15
1643878640000|2022-02-03 08:57:20|14851.5|14849.5|14850.3|14848.3|14852.9|14850.9|14850|14848|12
1643878650000|2022-02-03 08:57:30|14850.1|14848.1|14848.9|14846.9|14850.1|14848.1|14847.9|14845.9|30
1643878660000|2022-02-03 08:57:40|14848.8|14846.8|14851.3|14849.3|14851.6|14849.6|14848.3|14846.3|11
1643878670000|2022-02-03 08:57:50|14850.5|14848.5|14848.6|14846.6|14850.6|14848.6|14847.4|14845.4|17
1643878680000|2022-02-03 08:58:00|14848.8|14846.8|14854.1|14852.1|14854.1|14852.1|14848.8|14846.8|10
1643878690000|2022-02-03 08:58:10|14855|14853|14851.6|14849.6|14855.1|14853.1|14851.6|14849.6|18
1643878700000|2022-02-03 08:58:20|14851.9|14849.9|14850|14848|14853.9|14851.9|14850|14848|10
1643878710000|2022-02-03 08:58:30|14849.9|14847.9|14851.3|14849.3|14851.9|14849.9|14849.9|14847.9|55
1643878720000|2022-02-03 08:58:40|14851.4|14849.4|14851.9|14849.9|14852.4|14850.4|14850.5|14848.5|9
1643878730000|2022-02-03 08:58:50|14852|14850|14852.3|14850.3|14853.9|14851.9|14852|14850|6
1643878740000|2022-02-03 08:59:00|14852.4|14850.4|14854|14852|14854|14852|14851.3|14849.3|0
1643878750000|2022-02-03 08:59:10|14853.9|14851.9|14852.5|14850.5|14853.9|14851.9|14852.5|14850.5|7
1643878760000|2022-02-03 08:59:20|14852.4|14850.4|14852.1|14850.1|14853.8|14851.8|14852.1|14850.1|2
1643878770000|2022-02-03 08:59:30|14852.4|14850.4|14853.4|14851.4|14853.9|14851.9|14851|14849|101
1643878780000|2022-02-03 08:59:40|14853.5|14851.5|14850.6|14848.6|14853.9|14851.9|14850.5|14848.5|12
1643878790000|2022-02-03 08:59:50|14851.1|14849.1|14852.5|14850.5|14852.8|14850.8|14851.1|14849.1|4
1643878800000|2022-02-03 09:00:00|14852.6|14850.6|14850|14848|14852.8|14850.8|14849.9|14847.9|50
1643878810000|2022-02-03 09:00:10|14849.8|14847.8|14851|14849|14851.1|14849.1|14848.4|14846.4|27
1643878820000|2022-02-03 09:00:20|14850.1|14848.1|14850.3|14848.3|14851.1|14849.1|14848.6|14846.6|27
1643878830000|2022-02-03 09:00:30|14851|14849|14854|14852|14854.3|14852.3|14850.9|14848.9|15
1643878840000|2022-02-03 09:00:40|14854.5|14852.5|14855.6|14853.6|14856.6|14854.6|14854.5|14852.5|43
1643878850000|2022-02-03 09:00:50|14855.9|14853.9|14852.9|14850.9|14859.9|14857.9|14852.9|14850.9|85
1643878860000|2022-02-03 09:01:00|14852.6|14850.6|14853.8|14851.8|14854.3|14852.3|14851.1|14849.1|65
1643878870000|2022-02-03 09:01:10|14853.9|14851.9|14855.1|14853.1|14855.9|14853.9|14853.4|14851.4|62
1643878880000|2022-02-03 09:01:20|14855|14853|14848.3|14846.3|14855.1|14853.1|14848|14846|66
1643878890000|2022-02-03 09:01:30|14848.1|14846.1|14845.5|14843.5|14848.1|14846.1|14845.4|14843.4|59
1643878900000|2022-02-03 09:01:40|14845.8|14843.8|14840.8|14838.8|14846.3|14844.3|14840.8|14838.8|72
1643878910000|2022-02-03 09:01:50|14840.6|14838.6|14841.9|14839.9|14842.9|14840.9|14840.5|14838.5|19
1643878920000|2022-02-03 09:02:00|14842|14840|14838|14836|14842.5|14840.5|14837.6|14835.6|38
1643878930000|2022-02-03 09:02:10|14837.9|14835.9|14837.6|14835.6|14838|14836|14836.1|14834.1|47
1643878940000|2022-02-03 09:02:20|14836.9|14834.9|14835.6|14833.6|14837.3|14835.3|14835.1|14833.1|16
1643878950000|2022-02-03 09:02:30|14835.5|14833.5|14836.8|14834.8|14837.5|14835.5|14835.5|14833.5|20
1643878960000|2022-02-03 09:02:40|14836.9|14834.9|14835.5|14833.5|14838.1|14836.1|14835|14833|37
1643878970000|2022-02-03 09:02:50|14836.5|14834.5|14834.5|14832.5|14836.5|14834.5|14833.3|14831.3|36
1643878980000|2022-02-03 09:03:00|14834.6|14832.6|14834.9|14832.9|14835.8|14833.8|14834|14832|10
1643878990000|2022-02-03 09:03:10|14835|14833|14836.5|14834.5|14837.3|14835.3|14834.9|14832.9|41
1643879000000|2022-02-03 09:03:20|14836.4|14834.4|14837.4|14835.4|14838.9|14836.9|14836.4|14834.4|24
1643879010000|2022-02-03 09:03:30|14837.3|14835.3|14835.4|14833.4|14839|14837|14834.4|14832.4|56
1643879020000|2022-02-03 09:03:40|14835.5|14833.5|14833.3|14831.3|14835.8|14833.8|14833.3|14831.3|37
1643879030000|2022-02-03 09:03:50|14833.4|14831.4|14833.6|14831.6|14834.6|14832.6|14833|14831|12
1643879040000|2022-02-03 09:04:00|14833.5|14831.5|14834.9|14832.9|14836.3|14834.3|14833.3|14831.3|25
1643879050000|2022-02-03 09:04:10|14835.1|14833.1|14835.5|14833.5|14835.6|14833.6|14833.9|14831.9|21
1643879060000|2022-02-03 09:04:20|14835.4|14833.4|14835.4|14833.4|14836.9|14834.9|14835.3|14833.3|12
1643879070000|2022-02-03 09:04:30|14835.8|14833.8|14835.6|14833.6|14836.3|14834.3|14835.3|14833.3|10
1643879080000|2022-02-03 09:04:40|14835.5|14833.5|14837.1|14835.1|14838.1|14836.1|14835|14833|21
1643879090000|2022-02-03 09:04:50|14837|14835|14839.8|14837.8|14839.8|14837.8|14837|14835|29
1643879100000|2022-02-03 09:05:00|14839.5|14837.5|14837.6|14835.6|14839.9|14837.9|14835.3|14833.3|45
1643879110000|2022-02-03 09:05:10|14837.5|14835.5|14839.1|14837.1|14840|14838|14837.5|14835.5|13
1643879120000|2022-02-03 09:05:20|14839.3|14837.3|14840.5|14838.5|14841.1|14839.1|14839.3|14837.3|32
1643879130000|2022-02-03 09:05:30|14840.4|14838.4|14841.8|14839.8|14842.5|14840.5|14840.3|14838.3|39
1643879140000|2022-02-03 09:05:40|14841.6|14839.6|14838.3|14836.3|14841.6|14839.6|14837.3|14835.3|32
1643879150000|2022-02-03 09:05:50|14838.1|14836.1|14837|14835|14838.9|14836.9|14836.8|14834.8|9
1643879160000|2022-02-03 09:06:00|14836.9|14834.9|14838.4|14836.4|14838.9|14836.9|14836.1|14834.1|28
1643879170000|2022-02-03 09:06:10|14838.5|14836.5|14838.9|14836.9|14838.9|14836.9|14836.3|14834.3|20
1643879180000|2022-02-03 09:06:20|14839.4|14837.4|14835.4|14833.4|14839.5|14837.5|14835.4|14833.4|17
1643879190000|2022-02-03 09:06:30|14835.3|14833.3|14835.4|14833.4|14835.4|14833.4|14834.4|14832.4|20
1643879200000|2022-02-03 09:06:40|14835.9|14833.9|14833.9|14831.9|14836.1|14834.1|14833.8|14831.8|22
1643879210000|2022-02-03 09:06:50|14834|14832|14832.8|14830.8|14834.5|14832.5|14830.6|14828.6|83
1643879220000|2022-02-03 09:07:00|14832.9|14830.9|14830.5|14828.5|14832.9|14830.9|14829.8|14827.8|57
1643879230000|2022-02-03 09:07:10|14830.6|14828.6|14829.8|14827.8|14832|14830|14829.3|14827.3|40
1643879240000|2022-02-03 09:07:20|14829.6|14827.6|14830.4|14828.4|14830.4|14828.4|14828.6|14826.6|43
1643879250000|2022-02-03 09:07:30|14830.3|14828.3|14831.4|14829.4|14831.4|14829.4|14830|14828|17
1643879260000|2022-02-03 09:07:40|14830.9|14828.9|14832.3|14830.3|14832.9|14830.9|14830|14828|25
1643879270000|2022-02-03 09:07:50|14831.4|14829.4|14834.6|14832.6|14835.5|14833.5|14830.4|14828.4|30
1643879280000|2022-02-03 09:08:00|14834.3|14832.3|14831.8|14829.8|14834.4|14832.4|14831.1|14829.1|21
1643879290000|2022-02-03 09:08:10|14831.9|14829.9|14830.9|14828.9|14832.6|14830.6|14830.8|14828.8|14
1643879300000|2022-02-03 09:08:20|14830.8|14828.8|14834.6|14832.6|14834.9|14832.9|14830.8|14828.8|12
1643879310000|2022-02-03 09:08:30|14835|14833|14834.1|14832.1|14835.1|14833.1|14832.3|14830.3|13
1643879320000|2022-02-03 09:08:40|14834.3|14832.3|14834|14832|14835.3|14833.3|14833.8|14831.8|14
1643879330000|2022-02-03 09:08:50|14833.9|14831.9|14832.8|14830.8|14834.3|14832.3|14831.9|14829.9|11
1643879340000|2022-02-03 09:09:00|14832.9|14830.9|14833.9|14831.9|14834.1|14832.1|14831.9|14829.9|9
1643879350000|2022-02-03 09:09:10|14834|14832|14834.1|14832.1|14834.3|14832.3|14833.8|14831.8|5
1643879360000|2022-02-03 09:09:20|14834|14832|14836.6|14834.6|14836.6|14834.6|14834|14832|24
1643879370000|2022-02-03 09:09:30|14836.5|14834.5|14838.1|14836.1|14838.3|14836.3|14835.3|14833.3|29
1643879380000|2022-02-03 09:09:40|14838|14836|14839.4|14837.4|14839.5|14837.5|14837.8|14835.8|14
1643879390000|2022-02-03 09:09:50|14839.3|14837.3|14840.3|14838.3|14840.4|14838.4|14838.4|14836.4|19
1643879400000|2022-02-03 09:10:00|14840.6|14838.6|14839.8|14837.8|14841.1|14839.1|14839|14837|25
1643879410000|2022-02-03 09:10:10|14839.6|14837.6|14837.5|14835.5|14839.6|14837.6|14837.1|14835.1|28
1643879420000|2022-02-03 09:10:20|14837.8|14835.8|14834.6|14832.6|14837.8|14835.8|14834|14832|41
1643879430000|2022-02-03 09:10:30|14834.5|14832.5|14834.4|14832.4|14834.5|14832.5|14833.9|14831.9|19
1643879440000|2022-02-03 09:10:40|14834.3|14832.3|14833.3|14831.3|14834.4|14832.4|14833.1|14831.1|15
1643879450000|2022-02-03 09:10:50|14833.1|14831.1|14833.1|14831.1|14833.5|14831.5|14831.9|14829.9|40
1643879460000|2022-02-03 09:11:00|14833|14831|14833.5|14831.5|14834.6|14832.6|14832.6|14830.6|39
1643879470000|2022-02-03 09:11:10|14833|14831|14834.1|14832.1|14834.3|14832.3|14832.9|14830.9|6
1643879480000|2022-02-03 09:11:20|14834|14832|14836.4|14834.4|14836.4|14834.4|14834|14832|13
1643879490000|2022-02-03 09:11:30|14836.3|14834.3|14835|14833|14836.3|14834.3|14834.3|14832.3|18
1643879500000|2022-02-03 09:11:40|14834.9|14832.9|14835.8|14833.8|14836|14834|14834.3|14832.3|9
1643879510000|2022-02-03 09:11:50|14835.6|14833.6|14836.5|14834.5|14836.6|14834.6|14835.5|14833.5|11
1643879520000|2022-02-03 09:12:00|14836.6|14834.6|14839.5|14837.5|14839.8|14837.8|14836.4|14834.4|12
1643879530000|2022-02-03 09:12:10|14839.4|14837.4|14840|14838|14840.3|14838.3|14837.8|14835.8|12
1643879540000|2022-02-03 09:12:20|14840.1|14838.1|14838.9|14836.9|14840.1|14838.1|14838.3|14836.3|20
1643879550000|2022-02-03 09:12:30|14839.3|14837.3|14840.3|14838.3|14840.6|14838.6|14837.9|14835.9|14
1643879560000|2022-02-03 09:12:40|14840.1|14838.1|14840.5|14838.5|14841.4|14839.4|14839.6|14837.6|15
1643879570000|2022-02-03 09:12:50|14840.6|14838.6|14840|14838|14841.9|14839.9|14839.5|14837.5|15
1643879580000|2022-02-03 09:13:00|14839.9|14837.9|14841.1|14839.1|14841.1|14839.1|14839.9|14837.9|5
1643879590000|2022-02-03 09:13:10|14841.3|14839.3|14841.5|14839.5|14841.9|14839.9|14841|14839|1
1643879600000|2022-02-03 09:13:20|14841.4|14839.4|14840.6|14838.6|14841.4|14839.4|14840.1|14838.1|8
1643879610000|2022-02-03 09:13:30|14840.8|14838.8|14839.3|14837.3|14840.8|14838.8|14838|14836|19
1643879620000|2022-02-03 09:13:40|14839.1|14837.1|14841.4|14839.4|14841.4|14839.4|14839.1|14837.1|11
1643879630000|2022-02-03 09:13:50|14841.8|14839.8|14844.9|14842.9|14845.1|14843.1|14841.6|14839.6|49
1643879640000|2022-02-03 09:14:00|14844.5|14842.5|14849.6|14847.6|14849.9|14847.9|14844.3|14842.3|46
1643879650000|2022-02-03 09:14:10|14849.8|14847.8|14851.6|14849.6|14852|14850|14848.5|14846.5|45
1643879660000|2022-02-03 09:14:20|14851.5|14849.5|14852.3|14850.3|14853|14851|14850|14848|112
1643879670000|2022-02-03 09:14:30|14851.8|14849.8|14851.6|14849.6|14851.8|14849.8|14850.1|14848.1|10
1643879680000|2022-02-03 09:14:40|14851.8|14849.8|14849.1|14847.1|14851.8|14849.8|14849|14847|33
1643879690000|2022-02-03 09:14:50|14849|14847|14850.3|14848.3|14850.3|14848.3|14847.9|14845.9|36
1643879700000|2022-02-03 09:15:00|14850.4|14848.4|14852.4|14850.4|14852.6|14850.6|14849.6|14847.6|15
1643879710000|2022-02-03 09:15:10|14852.1|14850.1|14849.8|14847.8|14852.4|14850.4|14848.6|14846.6|28
1643879720000|2022-02-03 09:15:20|14849.9|14847.9|14852.1|14850.1|14852.4|14850.4|14848.9|14846.9|20
1643879730000|2022-02-03 09:15:30|14851.6|14849.6|14845.5|14843.5|14851.6|14849.6|14845.5|14843.5|27
1643879740000|2022-02-03 09:15:40|14845.6|14843.6|14848.8|14846.8|14848.8|14846.8|14845.6|14843.6|18
1643879750000|2022-02-03 09:15:50|14848.6|14846.6|14847.1|14845.1|14848.6|14846.6|14846.9|14844.9|15
1643879760000|2022-02-03 09:16:00|14846.6|14844.6|14846|14844|14847.4|14845.4|14845.1|14843.1|18
1643879770000|2022-02-03 09:16:10|14846.1|14844.1|14847.1|14845.1|14847.1|14845.1|14846.1|14844.1|4
1643879780000|2022-02-03 09:16:20|14846.9|14844.9|14846.1|14844.1|14847.8|14845.8|14845.8|14843.8|6
1643879790000|2022-02-03 09:16:30|14846.3|14844.3|14847.5|14845.5|14847.5|14845.5|14845.5|14843.5|7
1643879800000|2022-02-03 09:16:40|14847.4|14845.4|14847|14845|14847.4|14845.4|14847|14845|1
1643879810000|2022-02-03 09:16:50|14847.1|14845.1|14848.4|14846.4|14849.8|14847.8|14847.1|14845.1|5
1643879820000|2022-02-03 09:17:00|14848.5|14846.5|14849.8|14847.8|14850.6|14848.6|14848.3|14846.3|18
1643879830000|2022-02-03 09:17:10|14850|14848|14850.6|14848.6|14850.9|14848.9|14849.4|14847.4|7
1643879840000|2022-02-03 09:17:20|14850.5|14848.5|14850.9|14848.9|14850.9|14848.9|14849.9|14847.9|6
1643879850000|2022-02-03 09:17:30|14850.8|14848.8|14851.9|14849.9|14852.6|14850.6|14850.8|14848.8|19
1643879860000|2022-02-03 09:17:40|14852.1|14850.1|14852.9|14850.9|14855.6|14853.6|14852.1|14850.1|19
1643879870000|2022-02-03 09:17:50|14852.8|14850.8|14855.1|14853.1|14855.1|14853.1|14851.1|14849.1|19
1643879880000|2022-02-03 09:18:00|14855|14853|14854.9|14852.9|14855.4|14853.4|14854.4|14852.4|8
1643879890000|2022-02-03 09:18:10|14854.3|14852.3|14854|14852|14855.3|14853.3|14854|14852|12
1643879900000|2022-02-03 09:18:20|14853.8|14851.8|14854.3|14852.3|14854.6|14852.6|14852.8|14850.8|30
1643879910000|2022-02-03 09:18:30|14854.1|14852.1|14856.9|14854.9|14856.9|14854.9|14854|14852|17
1643879920000|2022-02-03 09:18:40|14858.1|14856.1|14860|14858|14860.3|14858.3|14858.1|14856.1|65
1643879930000|2022-02-03 09:18:50|14860.6|14858.6|14859.8|14857.8|14860.6|14858.6|14858.4|14856.4|30
1643879940000|2022-02-03 09:19:00|14859.5|14857.5|14862.4|14860.4|14862.8|14860.8|14859.1|14857.1|48
1643879950000|2022-02-03 09:19:10|14862.3|14860.3|14861.8|14859.8|14862.9|14860.9|14861.4|14859.4|12
1643879960000|2022-02-03 09:19:20|14862.1|14860.1|14863.1|14861.1|14864.1|14862.1|14862|14860|35
1643879970000|2022-02-03 09:19:30|14863|14861|14864.8|14862.8|14865.1|14863.1|14863|14861|31
1643879980000|2022-02-03 09:19:40|14864.9|14862.9|14861.9|14859.9|14865|14863|14861.9|14859.9|13
1643879990000|2022-02-03 09:19:50|14861.8|14859.8|14862|14860|14862|14860|14861.1|14859.1|14
1643880000000|2022-02-03 09:20:00|14861.9|14859.9|14862.8|14860.8|14863.1|14861.1|14861.5|14859.5|47
1643880010000|2022-02-03 09:20:10|14862.6|14860.6|14862.3|14860.3|14863.9|14861.9|14862.1|14860.1|6
1643880020000|2022-02-03 09:20:20|14862.4|14860.4|14862|14860|14863.3|14861.3|14861.6|14859.6|12
1643880030000|2022-02-03 09:20:30|14862.1|14860.1|14861.3|14859.3|14862.1|14860.1|14859.6|14857.6|18
1643880040000|2022-02-03 09:20:40|14861.4|14859.4|14861.5|14859.5|14861.5|14859.5|14860.4|14858.4|9
1643880050000|2022-02-03 09:20:50|14863.1|14861.1|14863.5|14861.5|14863.5|14861.5|14861.5|14859.5|20
1643880060000|2022-02-03 09:21:00|14863.4|14861.4|14865.1|14863.1|14865.9|14863.9|14863.4|14861.4|38
1643880070000|2022-02-03 09:21:10|14864.9|14862.9|14863.9|14861.9|14865|14863|14863.9|14861.9|13
1643880080000|2022-02-03 09:21:20|14863.8|14861.8|14863.5|14861.5|14863.9|14861.9|14863.3|14861.3|2
1643880090000|2022-02-03 09:21:30|14863.4|14861.4|14862.6|14860.6|14863.5|14861.5|14861.8|14859.8|19
1643880100000|2022-02-03 09:21:40|14862.8|14860.8|14861|14859|14863.3|14861.3|14861|14859|11
1643880110000|2022-02-03 09:21:50|14861.1|14859.1|14861.1|14859.1|14862.4|14860.4|14860.6|14858.6|19
1643880120000|2022-02-03 09:22:00|14861.3|14859.3|14857.4|14855.4|14861.3|14859.3|14857.1|14855.1|42
1643880130000|2022-02-03 09:22:10|14857.6|14855.6|14855|14853|14858.1|14856.1|14854.6|14852.6|39
1643880140000|2022-02-03 09:22:20|14854.9|14852.9|14854.1|14852.1|14854.9|14852.9|14853.3|14851.3|32
1643880150000|2022-02-03 09:22:30|14854.3|14852.3|14854.8|14852.8|14855.4|14853.4|14854.3|14852.3|12
1643880160000|2022-02-03 09:22:40|14854.9|14852.9|14854.6|14852.6|14855.9|14853.9|14854.5|14852.5|12
1643880170000|2022-02-03 09:22:50|14854.8|14852.8|14854.9|14852.9|14855.1|14853.1|14854.4|14852.4|6
1643880180000|2022-02-03 09:23:00|14854.8|14852.8|14855.9|14853.9|14858.3|14856.3|14854.6|14852.6|40
1643880190000|2022-02-03 09:23:10|14855.8|14853.8|14856.6|14854.6|14857.4|14855.4|14855.6|14853.6|8
1643880200000|2022-02-03 09:23:20|14856.9|14854.9|14855.6|14853.6|14857.5|14855.5|14854.9|14852.9|7
1643880210000|2022-02-03 09:23:30|14854.9|14852.9|14854.5|14852.5|14855.1|14853.1|14853.5|14851.5|17
1643880220000|2022-02-03 09:23:40|14854.6|14852.6|14852.1|14850.1|14854.9|14852.9|14852|14850|24
1643880230000|2022-02-03 09:23:50|14852|14850|14853.6|14851.6|14854.9|14852.9|14851.6|14849.6|16
1643880240000|2022-02-03 09:24:00|14853.5|14851.5|14852.6|14850.6|14853.8|14851.8|14851.5|14849.5|10
1643880250000|2022-02-03 09:24:10|14852.5|14850.5|14853.4|14851.4|14853.8|14851.8|14851.5|14849.5|23
1643880260000|2022-02-03 09:24:20|14853.3|14851.3|14857.4|14855.4|14858|14856|14853.1|14851.1|51
1643880270000|2022-02-03 09:24:30|14857.5|14855.5|14858.1|14856.1|14858.8|14856.8|14857|14855|8
1643880280000|2022-02-03 09:24:40|14858.3|14856.3|14857.8|14855.8|14859|14857|14857.8|14855.8|10
1643880290000|2022-02-03 09:24:50|14857.6|14855.6|14857.4|14855.4|14857.8|14855.8|14857.1|14855.1|12
1643880300000|2022-02-03 09:25:00|14857.5|14855.5|14858|14856|14858.6|14856.6|14857.4|14855.4|10
1643880310000|2022-02-03 09:25:10|14858.1|14856.1|14858.6|14856.6|14860|14858|14858.1|14856.1|39
1643880320000|2022-02-03 09:25:20|14858.5|14856.5|14859.6|14857.6|14859.6|14857.6|14857.9|14855.9|25
1643880330000|2022-02-03 09:25:30|14859.9|14857.9|14859.9|14857.9|14861.1|14859.1|14858.6|14856.6|28
1643880340000|2022-02-03 09:25:40|14859.8|14857.8|14858.1|14856.1|14860.1|14858.1|14858|14856|44
1643880350000|2022-02-03 09:25:50|14858.6|14856.6|14857.4|14855.4|14858.6|14856.6|14856.6|14854.6|33
1643880360000|2022-02-03 09:26:00|14857.5|14855.5|14855|14853|14857.5|14855.5|14854.9|14852.9|12
1643880370000|2022-02-03 09:26:10|14854.9|14852.9|14854.6|14852.6|14855.8|14853.8|14854.4|14852.4|17
1643880380000|2022-02-03 09:26:20|14854.4|14852.4|14854|14852|14855.4|14853.4|14854|14852|12
1643880390000|2022-02-03 09:26:30|14853.9|14851.9|14852.9|14850.9|14853.9|14851.9|14852.8|14850.8|13
1643880400000|2022-02-03 09:26:40|14852.3|14850.3|14852.3|14850.3|14853.1|14851.1|14852.1|14850.1|7
1643880410000|2022-02-03 09:26:50|14852.1|14850.1|14851.4|14849.4|14852.1|14850.1|14850.4|14848.4|11
1643880420000|2022-02-03 09:27:00|14851.5|14849.5|14851.6|14849.6|14852.3|14850.3|14851.3|14849.3|18
1643880430000|2022-02-03 09:27:10|14851.5|14849.5|14854.9|14852.9|14855.8|14853.8|14849.6|14847.6|92
1643880440000|2022-02-03 09:27:20|14854.4|14852.4|14854.9|14852.9|14855.6|14853.6|14854.4|14852.4|16
1643880450000|2022-02-03 09:27:30|14854.8|14852.8|14856.1|14854.1|14856.1|14854.1|14854.8|14852.8|9
1643880460000|2022-02-03 09:27:40|14856|14854|14855|14853|14856.1|14854.1|14854.8|14852.8|8
1643880470000|2022-02-03 09:27:50|14854.9|14852.9|14853.3|14851.3|14855.8|14853.8|14853.1|14851.1|5
1643880480000|2022-02-03 09:28:00|14853.1|14851.1|14851.6|14849.6|14853.8|14851.8|14851.6|14849.6|15
1643880490000|2022-02-03 09:28:10|14851.5|14849.5|14851.5|14849.5|14851.9|14849.9|14851.5|14849.5|7
1643880500000|2022-02-03 09:28:20|14851.1|14849.1|14852.6|14850.6|14853|14851|14851.1|14849.1|14
1643880510000|2022-02-03 09:28:30|14852.5|14850.5|14852.9|14850.9|14853.5|14851.5|14852|14850|9
1643880520000|2022-02-03 09:28:40|14853|14851|14851.4|14849.4|14853|14851|14851.4|14849.4|7
1643880530000|2022-02-03 09:28:50|14851.3|14849.3|14848|14846|14851.3|14849.3|14848|14846|14
1643880540000|2022-02-03 09:29:00|14848.1|14846.1|14848.3|14846.3|14848.4|14846.4|14847.5|14845.5|15
1643880550000|2022-02-03 09:29:10|14848.5|14846.5|14850.8|14848.8|14850.8|14848.8|14848.5|14846.5|13
1643880560000|2022-02-03 09:29:20|14850.3|14848.3|14849.6|14847.6|14851|14849|14849.6|14847.6|10
1643880570000|2022-02-03 09:29:30|14850.3|14848.3|14850.4|14848.4|14850.8|14848.8|14850|14848|4
1643880580000|2022-02-03 09:29:40|14849.9|14847.9|14849.9|14847.9|14850.8|14848.8|14849.4|14847.4|7
1643880590000|2022-02-03 09:29:50|14850|14848|14850.8|14848.8|14851.1|14849.1|14850|14848|7
1643880600000|2022-02-03 09:30:00|14850.9|14848.9|14852|14850|14852.5|14850.5|14850.5|14848.5|15
1643880610000|2022-02-03 09:30:10|14852.1|14850.1|14851.6|14849.6|14852.3|14850.3|14851.6|14849.6|13
1643880620000|2022-02-03 09:30:20|14851.8|14849.8|14852.8|14850.8|14853.5|14851.5|14851.4|14849.4|7
1643880630000|2022-02-03 09:30:30|14852.6|14850.6|14851.6|14849.6|14853.6|14851.6|14851.4|14849.4|16
1643880640000|2022-02-03 09:30:40|14851.5|14849.5|14852.5|14850.5|14852.5|14850.5|14851.4|14849.4|1
1643880650000|2022-02-03 09:30:50|14852.6|14850.6|14852.9|14850.9|14852.9|14850.9|14851|14849|14
1643880660000|2022-02-03 09:31:00|14852.4|14850.4|14852.4|14850.4|14852.8|14850.8|14852.1|14850.1|6
1643880670000|2022-02-03 09:31:10|14852.5|14850.5|14851.5|14849.5|14852.6|14850.6|14851.4|14849.4|4
1643880680000|2022-02-03 09:31:20|14851.6|14849.6|14854.1|14852.1|14854.5|14852.5|14851.6|14849.6|10
1643880690000|2022-02-03 09:31:30|14854|14852|14853.5|14851.5|14854.6|14852.6|14853.3|14851.3|24
1643880700000|2022-02-03 09:31:40|14853.6|14851.6|14854.1|14852.1|14854.5|14852.5|14853.6|14851.6|7
1643880710000|2022-02-03 09:31:50|14853.8|14851.8|14851|14849|14854.1|14852.1|14851|14849|15
1643880720000|2022-02-03 09:32:00|14850.9|14848.9|14852|14850|14852.6|14850.6|14850.8|14848.8|6
1643880730000|2022-02-03 09:32:10|14851.9|14849.9|14851.4|14849.4|14851.9|14849.9|14850|14848|7
1643880740000|2022-02-03 09:32:20|14852|14850|14850.6|14848.6|14852.4|14850.4|14850.4|14848.4|45
1643880750000|2022-02-03 09:32:30|14850.3|14848.3|14851.4|14849.4|14852|14850|14850.3|14848.3|11
1643880760000|2022-02-03 09:32:40|14851.3|14849.3|14853.1|14851.1|14853.1|14851.1|14851.1|14849.1|11
1643880770000|2022-02-03 09:32:50|14853.3|14851.3|14852.6|14850.6|14853.6|14851.6|14852.5|14850.5|9
1643880780000|2022-02-03 09:33:00|14852.8|14850.8|14853.9|14851.9|14854.1|14852.1|14852.8|14850.8|10
1643880790000|2022-02-03 09:33:10|14853.8|14851.8|14854.1|14852.1|14854.4|14852.4|14853.5|14851.5|3
1643880800000|2022-02-03 09:33:20|14854.3|14852.3|14853.4|14851.4|14854.4|14852.4|14853.4|14851.4|3
1643880810000|2022-02-03 09:33:30|14853.3|14851.3|14853.1|14851.1|14853.3|14851.3|14851.6|14849.6|12
1643880820000|2022-02-03 09:33:40|14853|14851|14851.8|14849.8|14853.3|14851.3|14851.6|14849.6|19
1643880830000|2022-02-03 09:33:50|14851.6|14849.6|14853.1|14851.1|14853.6|14851.6|14851.6|14849.6|2
1643880840000|2022-02-03 09:34:00|14854.1|14852.1|14852.9|14850.9|14854.4|14852.4|14852.9|14850.9|7
1643880850000|2022-02-03 09:34:10|14853.8|14851.8|14853.5|14851.5|14854.4|14852.4|14853.1|14851.1|1
1643880860000|2022-02-03 09:34:20|14853.6|14851.6|14853.4|14851.4|14854.4|14852.4|14853.1|14851.1|6
1643880870000|2022-02-03 09:34:30|14854|14852|14854.3|14852.3|14854.8|14852.8|14853.8|14851.8|9
1643880880000|2022-02-03 09:34:40|14854.4|14852.4|14853.8|14851.8|14854.4|14852.4|14853.3|14851.3|6
1643880890000|2022-02-03 09:34:50|14853.6|14851.6|14851.3|14849.3|14853.8|14851.8|14851.3|14849.3|9
1643880900000|2022-02-03 09:35:00|14851.1|14849.1|14851.6|14849.6|14851.6|14849.6|14850.5|14848.5|13
1643880910000|2022-02-03 09:35:10|14851.9|14849.9|14850.4|14848.4|14851.9|14849.9|14850.4|14848.4|2
1643880920000|2022-02-03 09:35:20|14849.1|14847.1|14846|14844|14849.8|14847.8|14846|14844|27
1643880930000|2022-02-03 09:35:30|14846.1|14844.1|14846|14844|14847.4|14845.4|14846|14844|15
1643880940000|2022-02-03 09:35:40|14845.9|14843.9|14845.1|14843.1|14845.9|14843.9|14844.9|14842.9|7
1643880950000|2022-02-03 09:35:50|14845|14843|14846.9|14844.9|14846.9|14844.9|14844.9|14842.9|17
1643880960000|2022-02-03 09:36:00|14846.8|14844.8|14848|14846|14848.3|14846.3|14845.9|14843.9|13
1643880970000|2022-02-03 09:36:10|14848.3|14846.3|14847.5|14845.5|14848.8|14846.8|14847.5|14845.5|18
1643880980000|2022-02-03 09:36:20|14847.4|14845.4|14847.5|14845.5|14847.8|14845.8|14845.8|14843.8|27
1643880990000|2022-02-03 09:36:30|14847.6|14845.6|14847.1|14845.1|14847.6|14845.6|14846.1|14844.1|4
1643881000000|2022-02-03 09:36:40|14847|14845|14846|14844|14847|14845|14845.9|14843.9|2
1643881010000|2022-02-03 09:36:50|14846.1|14844.1|14845.8|14843.8|14846.5|14844.5|14845.8|14843.8|3
1643881020000|2022-02-03 09:37:00|14846.3|14844.3|14845.3|14843.3|14847.1|14845.1|14845.1|14843.1|25
1643881030000|2022-02-03 09:37:10|14845.6|14843.6|14844.9|14842.9|14846.3|14844.3|14844.9|14842.9|6
1643881040000|2022-02-03 09:37:20|14844.1|14842.1|14844|14842|14844.3|14842.3|14843|14841|15
1643881050000|2022-02-03 09:37:30|14844.1|14842.1|14844.3|14842.3|14846.1|14844.1|14844.1|14842.1|18
1643881060000|2022-02-03 09:37:40|14844|14842|14845.1|14843.1|14845.1|14843.1|14843.8|14841.8|7
1643881070000|2022-02-03 09:37:50|14845|14843|14844.4|14842.4|14845|14843|14843.8|14841.8|12
1643881080000|2022-02-03 09:38:00|14844.3|14842.3|14837.4|14835.4|14844.5|14842.5|14837.4|14835.4|121
1643881090000|2022-02-03 09:38:10|14837|14835|14837.4|14835.4|14838.1|14836.1|14837|14835|22
1643881100000|2022-02-03 09:38:20|14837.3|14835.3|14835.8|14833.8|14837.5|14835.5|14835.8|14833.8|32
1643881110000|2022-02-03 09:38:30|14835.6|14833.6|14835.6|14833.6|14836.9|14834.9|14835.5|14833.5|25
1643881120000|2022-02-03 09:38:40|14835.5|14833.5|14836.1|14834.1|14836.3|14834.3|14835.1|14833.1|18
1643881130000|2022-02-03 09:38:50|14836.3|14834.3|14833.9|14831.9|14836.3|14834.3|14833.1|14831.1|37
1643881140000|2022-02-03 09:39:00|14833.8|14831.8|14833.9|14831.9|14834.1|14832.1|14833|14831|21
1643881150000|2022-02-03 09:39:10|14834|14832|14834.1|14832.1|14834.8|14832.8|14833.8|14831.8|18
1643881160000|2022-02-03 09:39:20|14833.9|14831.9|14834.1|14832.1|14834.3|14832.3|14833.9|14831.9|9
1643881170000|2022-02-03 09:39:30|14834|14832|14835.5|14833.5|14835.5|14833.5|14834|14832|7
1643881180000|2022-02-03 09:39:40|14836.3|14834.3|14838.1|14836.1|14838.5|14836.5|14835.6|14833.6|17
1643881190000|2022-02-03 09:39:50|14838.3|14836.3|14837.3|14835.3|14838.4|14836.4|14836.3|14834.3|14
1643881200000|2022-02-03 09:40:00|14837.4|14835.4|14837.5|14835.5|14837.6|14835.6|14836.9|14834.9|6
1643881210000|2022-02-03 09:40:10|14837.4|14835.4|14836.8|14834.8|14838|14836|14836.8|14834.8|7
1643881220000|2022-02-03 09:40:20|14836.4|14834.4|14836.1|14834.1|14837.3|14835.3|14836|14834|22
1643881230000|2022-02-03 09:40:30|14836|14834|14833.1|14831.1|14836|14834|14833.1|14831.1|70
1643881240000|2022-02-03 09:40:40|14833.3|14831.3|14835|14833|14835.4|14833.4|14832.5|14830.5|27
1643881250000|2022-02-03 09:40:50|14834.9|14832.9|14833.1|14831.1|14834.9|14832.9|14833.1|14831.1|9
1643881260000|2022-02-03 09:41:00|14833.3|14831.3|14833|14831|14836.4|14834.4|14832.9|14830.9|24
1643881270000|2022-02-03 09:41:10|14832.9|14830.9|14831.8|14829.8|14833|14831|14831.8|14829.8|34
1643881280000|2022-02-03 09:41:20|14831.6|14829.6|14829.5|14827.5|14832|14830|14828.6|14826.6|78
1643881290000|2022-02-03 09:41:30|14829.3|14827.3|14825.1|14823.1|14829.4|14827.4|14824.9|14822.9|119
1643881300000|2022-02-03 09:41:40|14825|14823|14826.1|14824.1|14827|14825|14824.9|14822.9|73
1643881310000|2022-02-03 09:41:50|14826.5|14824.5|14827.3|14825.3|14827.4|14825.4|14825.4|14823.4|72
1643881320000|2022-02-03 09:42:00|14827|14825|14826.3|14824.3|14827|14825|14826|14824|34
1643881330000|2022-02-03 09:42:10|14826.4|14824.4|14825.3|14823.3|14827|14825|14825|14823|66
1643881340000|2022-02-03 09:42:20|14825.4|14823.4|14821.3|14819.3|14825.8|14823.8|14821.3|14819.3|142
1643881350000|2022-02-03 09:42:30|14821|14819|14819|14817|14821|14819|14817.5|14815.5|109
1643881360000|2022-02-03 09:42:40|14818.9|14816.9|14819.8|14817.8|14819.8|14817.8|14818|14816|51
1643881370000|2022-02-03 09:42:50|14820|14818|14819.9|14817.9|14820.4|14818.4|14819.3|14817.3|31
1643881380000|2022-02-03 09:43:00|14819.8|14817.8|14816.1|14814.1|14819.9|14817.9|14814.4|14812.4|204
1643881390000|2022-02-03 09:43:10|14815.5|14813.5|14813.9|14811.9|14816.6|14814.6|14813.8|14811.8|70
1643881400000|2022-02-03 09:43:20|14813.8|14811.8|14809.8|14807.8|14813.9|14811.9|14809.6|14807.6|72
1643881410000|2022-02-03 09:43:30|14809.9|14807.9|14810.1|14808.1|14811.4|14809.4|14809|14807|64
1643881420000|2022-02-03 09:43:40|14810.5|14808.5|14812.1|14810.1|14813.5|14811.5|14810.5|14808.5|47
1643881430000|2022-02-03 09:43:50|14812.6|14810.6|14814.6|14812.6|14816.3|14814.3|14812.6|14810.6|37
1643881440000|2022-02-03 09:44:00|14814.5|14812.5|14814.1|14812.1|14815.5|14813.5|14812.8|14810.8|46
1643881450000|2022-02-03 09:44:10|14814.9|14812.9|14816|14814|14816.4|14814.4|14814.6|14812.6|21
1643881460000|2022-02-03 09:44:20|14816.1|14814.1|14814.8|14812.8|14816.8|14814.8|14814.8|14812.8|25
1643881470000|2022-02-03 09:44:30|14814.6|14812.6|14815.1|14813.1|14815.5|14813.5|14814.4|14812.4|17
1643881480000|2022-02-03 09:44:40|14815.3|14813.3|14818.1|14816.1|14818.4|14816.4|14814.9|14812.9|67
1643881490000|2022-02-03 09:44:50|14818.3|14816.3|14817.6|14815.6|14819.9|14817.9|14817.3|14815.3|56
1643881500000|2022-02-03 09:45:00|14817.9|14815.9|14820.6|14818.6|14820.6|14818.6|14816.4|14814.4|30
1643881510000|2022-02-03 09:45:10|14820.8|14818.8|14820.4|14818.4|14820.8|14818.8|14819.9|14817.9|12
1643881520000|2022-02-03 09:45:20|14820.5|14818.5|14822.8|14820.8|14822.8|14820.8|14820.3|14818.3|34
1643881530000|2022-02-03 09:45:30|14822.6|14820.6|14822.6|14820.6|14823.8|14821.8|14822.4|14820.4|42
1643881540000|2022-02-03 09:45:40|14822.5|14820.5|14822.1|14820.1|14823.3|14821.3|14821.8|14819.8|19
1643881550000|2022-02-03 09:45:50|14822.3|14820.3|14822|14820|14822.3|14820.3|14820|14818|25
1643881560000|2022-02-03 09:46:00|14821.9|14819.9|14822.1|14820.1|14823|14821|14821.6|14819.6|22
1643881570000|2022-02-03 09:46:10|14822.3|14820.3|14825.1|14823.1|14825.3|14823.3|14822.3|14820.3|21
1643881580000|2022-02-03 09:46:20|14824.4|14822.4|14825.3|14823.3|14825.3|14823.3|14823.6|14821.6|19
1643881590000|2022-02-03 09:46:30|14825.1|14823.1|14826.8|14824.8|14827|14825|14825.1|14823.1|32
1643881600000|2022-02-03 09:46:40|14826.6|14824.6|14828.8|14826.8|14829.1|14827.1|14826.5|14824.5|43
1643881610000|2022-02-03 09:46:50|14828.9|14826.9|14828.6|14826.6|14829.6|14827.6|14828.5|14826.5|28
1643881620000|2022-02-03 09:47:00|14828.9|14826.9|14827.5|14825.5|14829.1|14827.1|14827.4|14825.4|26
1643881630000|2022-02-03 09:47:10|14827.3|14825.3|14830.9|14828.9|14830.9|14828.9|14827|14825|21
1643881640000|2022-02-03 09:47:20|14830.1|14828.1|14829.5|14827.5|14830.4|14828.4|14828.8|14826.8|15
1643881650000|2022-02-03 09:47:30|14829.1|14827.1|14829.1|14827.1|14830.1|14828.1|14828.4|14826.4|26
1643881660000|2022-02-03 09:47:40|14829|14827|14827.6|14825.6|14830|14828|14827.3|14825.3|25
1643881670000|2022-02-03 09:47:50|14827.8|14825.8|14827.6|14825.6|14828.4|14826.4|14826.9|14824.9|26
1643881680000|2022-02-03 09:48:00|14827.5|14825.5|14827.3|14825.3|14827.6|14825.6|14826.9|14824.9|19
1643881690000|2022-02-03 09:48:10|14828.4|14826.4|14829.9|14827.9|14830.9|14828.9|14828.4|14826.4|15
1643881700000|2022-02-03 09:48:20|14830|14828|14830.9|14828.9|14831.3|14829.3|14830|14828|12
1643881710000|2022-02-03 09:48:30|14830.8|14828.8|14830.3|14828.3|14831|14829|14829.4|14827.4|32
1643881720000|2022-02-03 09:48:40|14830.1|14828.1|14830.9|14828.9|14831.3|14829.3|14830|14828|7
1643881730000|2022-02-03 09:48:50|14830.8|14828.8|14830.9|14828.9|14831.1|14829.1|14830.5|14828.5|4
1643881740000|2022-02-03 09:49:00|14830.8|14828.8|14832.8|14830.8|14832.8|14830.8|14830.5|14828.5|45
1643881750000|2022-02-03 09:49:10|14832.9|14830.9|14831|14829|14833.3|14831.3|14831|14829|23
1643881760000|2022-02-03 09:49:20|14831.6|14829.6|14832.9|14830.9|14833.6|14831.6|14831.6|14829.6|38
1643881770000|2022-02-03 09:49:30|14833|14831|14832.8|14830.8|14833.1|14831.1|14831.8|14829.8|9
1643881780000|2022-02-03 09:49:40|14832.4|14830.4|14833.1|14831.1|14833.3|14831.3|14832.1|14830.1|8
1643881790000|2022-02-03 09:49:50|14833|14831|14832.3|14830.3|14833|14831|14832.1|14830.1|16
1643881800000|2022-02-03 09:50:00|14832.1|14830.1|14831|14829|14832.3|14830.3|14830.5|14828.5|17
1643881810000|2022-02-03 09:50:10|14831.1|14829.1|14832.1|14830.1|14833|14831|14831|14829|8
1643881820000|2022-02-03 09:50:20|14832|14830|14834.5|14832.5|14835.1|14833.1|14832|14830|31
1643881830000|2022-02-03 09:50:30|14834.4|14832.4|14834.1|14832.1|14834.4|14832.4|14833|14831|12
1643881840000|2022-02-03 09:50:40|14834|14832|14835.5|14833.5|14836.3|14834.3|14833.9|14831.9|21
1643881850000|2022-02-03 09:50:50|14835.4|14833.4|14832.9|14830.9|14835.4|14833.4|14832.6|14830.6|22
1643881860000|2022-02-03 09:51:00|14833|14831|14835.5|14833.5|14835.5|14833.5|14832.6|14830.6|7
1643881870000|2022-02-03 09:51:10|14835.6|14833.6|14835.8|14833.8|14837.1|14835.1|14835.6|14833.6|26
1643881880000|2022-02-03 09:51:20|14835.6|14833.6|14835|14833|14835.9|14833.9|14834.4|14832.4|8
1643881890000|2022-02-03 09:51:30|14834.9|14832.9|14835.4|14833.4|14835.6|14833.6|14834.4|14832.4|19
1643881900000|2022-02-03 09:51:40|14835.5|14833.5|14836.3|14834.3|14836.3|14834.3|14834.9|14832.9|5
1643881910000|2022-02-03 09:51:50|14836.1|14834.1|14835.5|14833.5|14836.3|14834.3|14835.4|14833.4|8
1643881920000|2022-02-03 09:52:00|14835.4|14833.4|14835.3|14833.3|14835.5|14833.5|14835.1|14833.1|4
1643881930000|2022-02-03 09:52:10|14835.4|14833.4|14834.1|14832.1|14835.4|14833.4|14834.1|14832.1|8
1643881940000|2022-02-03 09:52:20|14833.9|14831.9|14833.3|14831.3|14833.9|14831.9|14832.5|14830.5|15
1643881950000|2022-02-03 09:52:30|14833.4|14831.4|14832.5|14830.5|14833.4|14831.4|14832.5|14830.5|11
1643881960000|2022-02-03 09:52:40|14832.4|14830.4|14830.4|14828.4|14832.4|14830.4|14830.4|14828.4|18
1643881970000|2022-02-03 09:52:50|14830.1|14828.1|14829.4|14827.4|14830.3|14828.3|14829.3|14827.3|16
1643881980000|2022-02-03 09:53:00|14829.3|14827.3|14828.8|14826.8|14829.3|14827.3|14827.6|14825.6|20
1643881990000|2022-02-03 09:53:10|14828.9|14826.9|14829.6|14827.6|14830.6|14828.6|14828.8|14826.8|28
1643882000000|2022-02-03 09:53:20|14829.5|14827.5|14825.9|14823.9|14829.5|14827.5|14825.9|14823.9|20
1643882010000|2022-02-03 09:53:30|14825.8|14823.8|14826.4|14824.4|14826.9|14824.9|14825.1|14823.1|42
1643882020000|2022-02-03 09:53:40|14826.3|14824.3|14825.5|14823.5|14827.1|14825.1|14825.5|14823.5|20
1643882030000|2022-02-03 09:53:50|14825.4|14823.4|14824.9|14822.9|14825.6|14823.6|14823.9|14821.9|33
1643882040000|2022-02-03 09:54:00|14824.8|14822.8|14824.5|14822.5|14825.6|14823.6|14824|14822|34
1643882050000|2022-02-03 09:54:10|14824.4|14822.4|14823.5|14821.5|14824.4|14822.4|14822.6|14820.6|30
1643882060000|2022-02-03 09:54:20|14823.3|14821.3|14821.9|14819.9|14823.3|14821.3|14821.6|14819.6|17
1643882070000|2022-02-03 09:54:30|14822|14820|14818.8|14816.8|14822|14820|14818.1|14816.1|46
1643882080000|2022-02-03 09:54:40|14818.6|14816.6|14819.1|14817.1|14819.8|14817.8|14817.9|14815.9|20
1643882090000|2022-02-03 09:54:50|14819|14817|14814.1|14812.1|14819|14817|14813.5|14811.5|38
1643882100000|2022-02-03 09:55:00|14814|14812|14813.3|14811.3|14814.9|14812.9|14813|14811|23
1643882110000|2022-02-03 09:55:10|14813.4|14811.4|14819.6|14817.6|14819.6|14817.6|14812.6|14810.6|65
1643882120000|2022-02-03 09:55:20|14819.8|14817.8|14818.9|14816.9|14819.9|14817.9|14818|14816|17
1643882130000|2022-02-03 09:55:30|14819|14817|14818.9|14816.9|14820.4|14818.4|14818.9|14816.9|16
1643882140000|2022-02-03 09:55:40|14818.6|14816.6|14819.1|14817.1|14820.3|14818.3|14817.6|14815.6|15
1643882150000|2022-02-03 09:55:50|14819|14817|14816.9|14814.9|14819|14817|14816.6|14814.6|17
1643882160000|2022-02-03 09:56:00|14816.8|14814.8|14819.4|14817.4|14819.6|14817.6|14816.6|14814.6|25
1643882170000|2022-02-03 09:56:10|14819.5|14817.5|14818.8|14816.8|14819.5|14817.5|14818.4|14816.4|9
1643882180000|2022-02-03 09:56:20|14818.4|14816.4|14816.6|14814.6|14818.4|14816.4|14816.5|14814.5|12
1643882190000|2022-02-03 09:56:30|14816.3|14814.3|14816.1|14814.1|14816.9|14814.9|14815.5|14813.5|8
1643882200000|2022-02-03 09:56:40|14816|14814|14816.4|14814.4|14816.4|14814.4|14815.5|14813.5|7
1643882210000|2022-02-03 09:56:50|14816.5|14814.5|14814.1|14812.1|14816.5|14814.5|14814|14812|13
1643882220000|2022-02-03 09:57:00|14814.3|14812.3|14814|14812|14814.5|14812.5|14813.5|14811.5|18
1643882230000|2022-02-03 09:57:10|14813.9|14811.9|14813.3|14811.3|14814|14812|14812.5|14810.5|24
1643882240000|2022-02-03 09:57:20|14813.1|14811.1|14811.8|14809.8|14814.4|14812.4|14811.8|14809.8|44
1643882250000|2022-02-03 09:57:30|14811.5|14809.5|14806.1|14804.1|14812.3|14810.3|14805.9|14803.9|122
1643882260000|2022-02-03 09:57:40|14806|14804|14807.8|14805.8|14808.8|14806.8|14805.9|14803.9|45
1643882270000|2022-02-03 09:57:50|14807.6|14805.6|14806.1|14804.1|14807.6|14805.6|14805.8|14803.8|34
1643882280000|2022-02-03 09:58:00|14806.3|14804.3|14806.4|14804.4|14806.4|14804.4|14804.8|14802.8|91
1643882290000|2022-02-03 09:58:10|14806.1|14804.1|14802.8|14800.8|14806.1|14804.1|14802.8|14800.8|57
1643882300000|2022-02-03 09:58:20|14802.5|14800.5|14801.5|14799.5|14803.9|14801.9|14800.9|14798.9|62
1643882310000|2022-02-03 09:58:30|14801.1|14799.1|14799|14797|14801.3|14799.3|14798.9|14796.9|105
1643882320000|2022-02-03 09:58:40|14798.6|14796.6|14796.3|14794.3|14799.3|14797.3|14796|14794|201
1643882330000|2022-02-03 09:58:50|14796.4|14794.4|14798.5|14796.5|14799.1|14797.1|14796.4|14794.4|47
1643882340000|2022-02-03 09:59:00|14798.4|14796.4|14798.5|14796.5|14799.6|14797.6|14798|14796|117
1643882350000|2022-02-03 09:59:10|14798.6|14796.6|14799.4|14797.4|14799.5|14797.5|14798|14796|28
1643882360000|2022-02-03 09:59:20|14799.5|14797.5|14798.5|14796.5|14799.8|14797.8|14798.3|14796.3|20
1643882370000|2022-02-03 09:59:30|14798.6|14796.6|14799|14797|14799.4|14797.4|14798.4|14796.4|9
1643882380000|2022-02-03 09:59:40|14798.6|14796.6|14801.6|14799.6|14801.6|14799.6|14797.9|14795.9|104
1643882390000|2022-02-03 09:59:50|14801.4|14799.4|14803.9|14801.9|14804.6|14802.6|14801.4|14799.4|28
1643882400000|2022-02-03 10:00:00|14803.8|14801.8|14804.6|14802.6|14806|14804|14802.8|14800.8|32
1643882410000|2022-02-03 10:00:10|14804.5|14802.5|14801.5|14799.5|14805.8|14803.8|14801.5|14799.5|37
1643882420000|2022-02-03 10:00:20|14801.4|14799.4|14803|14801|14803.6|14801.6|14801.4|14799.4|22
1643882430000|2022-02-03 10:00:30|14803.1|14801.1|14803.5|14801.5|14803.6|14801.6|14802.1|14800.1|10
1643882440000|2022-02-03 10:00:40|14803.4|14801.4|14803.8|14801.8|14804.8|14802.8|14803.4|14801.4|17
1643882450000|2022-02-03 10:00:50|14803.9|14801.9|14804.9|14802.9|14806.5|14804.5|14803.9|14801.9|12
1643882460000|2022-02-03 10:01:00|14804.6|14802.6|14804.4|14802.4|14804.9|14802.9|14802.5|14800.5|62
1643882470000|2022-02-03 10:01:10|14804.3|14802.3|14802.8|14800.8|14806.3|14804.3|14802.6|14800.6|61
1643882480000|2022-02-03 10:01:20|14803.1|14801.1|14805.4|14803.4|14805.4|14803.4|14802.3|14800.3|42
1643882490000|2022-02-03 10:01:30|14805.1|14803.1|14808.1|14806.1|14808.1|14806.1|14804.9|14802.9|18
1643882500000|2022-02-03 10:01:40|14808.4|14806.4|14808.1|14806.1|14808.4|14806.4|14807.5|14805.5|12
1643882510000|2022-02-03 10:01:50|14808.3|14806.3|14808.6|14806.6|14811.9|14809.9|14808.3|14806.3|66
1643882520000|2022-02-03 10:02:00|14809.1|14807.1|14806.8|14804.8|14809.1|14807.1|14805.9|14803.9|35
1643882530000|2022-02-03 10:02:10|14806.9|14804.9|14808.3|14806.3|14808.4|14806.4|14806.9|14804.9|23
1643882540000|2022-02-03 10:02:20|14808.1|14806.1|14806.9|14804.9|14808.8|14806.8|14806.9|14804.9|20
1643882550000|2022-02-03 10:02:30|14806.8|14804.8|14801.8|14799.8|14806.8|14804.8|14801.8|14799.8|46
1643882560000|2022-02-03 10:02:40|14802.4|14800.4|14800.1|14798.1|14802.4|14800.4|14799.6|14797.6|45
1643882570000|2022-02-03 10:02:50|14800.4|14798.4|14801|14799|14801.4|14799.4|14800.1|14798.1|19
1643882580000|2022-02-03 10:03:00|14801.1|14799.1|14803.6|14801.6|14804.5|14802.5|14801.1|14799.1|24
1643882590000|2022-02-03 10:03:10|14803.8|14801.8|14802.9|14800.9|14803.9|14801.9|14801.9|14799.9|8
1643882600000|2022-02-03 10:03:20|14803.3|14801.3|14805.6|14803.6|14806.3|14804.3|14803.3|14801.3|13
1643882610000|2022-02-03 10:03:30|14805.5|14803.5|14806.3|14804.3|14806.3|14804.3|14805.1|14803.1|9
1643882620000|2022-02-03 10:03:40|14806.4|14804.4|14809|14807|14809.1|14807.1|14806.4|14804.4|67
1643882630000|2022-02-03 10:03:50|14808.9|14806.9|14807.4|14805.4|14809.1|14807.1|14807.4|14805.4|23
1643882640000|2022-02-03 10:04:00|14807.3|14805.3|14805.9|14803.9|14808.8|14806.8|14803.8|14801.8|50
1643882650000|2022-02-03 10:04:10|14806.6|14804.6|14809|14807|14809.3|14807.3|14806.6|14804.6|17
1643882660000|2022-02-03 10:04:20|14809.1|14807.1|14810|14808|14811.3|14809.3|14808.6|14806.6|39
1643882670000|2022-02-03 10:04:30|14810.1|14808.1|14810.1|14808.1|14811.4|14809.4|14809.6|14807.6|51
1643882680000|2022-02-03 10:04:40|14810|14808|14811.5|14809.5|14812.1|14810.1|14810|14808|16
1643882690000|2022-02-03 10:04:50|14811.9|14809.9|14812.4|14810.4|14813|14811|14811.8|14809.8|9
1643882700000|2022-02-03 10:05:00|14812.5|14810.5|14812.1|14810.1|14813.4|14811.4|14811|14809|18
1643882710000|2022-02-03 10:05:10|14812|14810|14810|14808|14812.4|14810.4|14809.8|14807.8|34
1643882720000|2022-02-03 10:05:20|14810.1|14808.1|14811.5|14809.5|14811.8|14809.8|14809.3|14807.3|13
1643882730000|2022-02-03 10:05:30|14811.4|14809.4|14810.3|14808.3|14811.5|14809.5|14809.8|14807.8|22
1643882740000|2022-02-03 10:05:40|14810.4|14808.4|14813.3|14811.3|14813.5|14811.5|14810.4|14808.4|12
1643882750000|2022-02-03 10:05:50|14813.4|14811.4|14813|14811|14813.4|14811.4|14812.6|14810.6|4
1643882760000|2022-02-03 10:06:00|14812.9|14810.9|14812.1|14810.1|14813.9|14811.9|14812|14810|18
1643882770000|2022-02-03 10:06:10|14812.3|14810.3|14813.6|14811.6|14814.1|14812.1|14812|14810|19
1643882780000|2022-02-03 10:06:20|14813.5|14811.5|14816.3|14814.3|14816.4|14814.4|14813.1|14811.1|94
1643882790000|2022-02-03 10:06:30|14816.1|14814.1|14817.1|14815.1|14817.4|14815.4|14815.9|14813.9|36
1643882800000|2022-02-03 10:06:40|14817.3|14815.3|14816.9|14814.9|14817.4|14815.4|14816.4|14814.4|28
1643882810000|2022-02-03 10:06:50|14817|14815|14814.6|14812.6|14817|14815|14814.5|14812.5|56
1643882820000|2022-02-03 10:07:00|14814.5|14812.5|14815.4|14813.4|14816.5|14814.5|14814.4|14812.4|94
1643882830000|2022-02-03 10:07:10|14815.3|14813.3|14815.4|14813.4|14815.8|14813.8|14815.3|14813.3|3
1643882840000|2022-02-03 10:07:20|14815.6|14813.6|14815.1|14813.1|14816.3|14814.3|14815.1|14813.1|13
1643882850000|2022-02-03 10:07:30|14814.9|14812.9|14814.4|14812.4|14815.1|14813.1|14813.8|14811.8|25
1643882860000|2022-02-03 10:07:40|14814.1|14812.1|14815|14813|14815|14813|14813.1|14811.1|21
1643882870000|2022-02-03 10:07:50|14814.9|14812.9|14814.3|14812.3|14816.1|14814.1|14814.1|14812.1|8
1643882880000|2022-02-03 10:08:00|14814.1|14812.1|14812.5|14810.5|14814.1|14812.1|14812.4|14810.4|20
1643882890000|2022-02-03 10:08:10|14812.4|14810.4|14813|14811|14813.6|14811.6|14811.9|14809.9|9
1643882900000|2022-02-03 10:08:20|14813.4|14811.4|14813.3|14811.3|14813.4|14811.4|14812.4|14810.4|3
1643882910000|2022-02-03 10:08:30|14814.3|14812.3|14816.1|14814.1|14816.4|14814.4|14814.3|14812.3|33
1643882920000|2022-02-03 10:08:40|14815.9|14813.9|14815.3|14813.3|14816.1|14814.1|14815|14813|6
1643882930000|2022-02-03 10:08:50|14815|14813|14817.8|14815.8|14817.9|14815.9|14814.9|14812.9|48
1643882940000|2022-02-03 10:09:00|14817.6|14815.6|14818.8|14816.8|14818.9|14816.9|14817.1|14815.1|36
1643882950000|2022-02-03 10:09:10|14818.6|14816.6|14819.9|14817.9|14821.4|14819.4|14818.6|14816.6|41
1643882960000|2022-02-03 10:09:20|14819.8|14817.8|14817.6|14815.6|14819.9|14817.9|14817.3|14815.3|11
1643882970000|2022-02-03 10:09:30|14817.5|14815.5|14815.5|14813.5|14817.5|14815.5|14815|14813|5
1643882980000|2022-02-03 10:09:40|14815.3|14813.3|14816.5|14814.5|14817|14815|14815|14813|9
1643882990000|2022-02-03 10:09:50|14816.4|14814.4|14814.9|14812.9|14816.8|14814.8|14814.8|14812.8|24
1643883000000|2022-02-03 10:10:00|14814.8|14812.8|14814.8|14812.8|14816.6|14814.6|14814.4|14812.4|25
1643883010000|2022-02-03 10:10:10|14815.1|14813.1|14815.8|14813.8|14816.3|14814.3|14815.1|14813.1|39
1643883020000|2022-02-03 10:10:20|14815.6|14813.6|14814.9|14812.9|14816.3|14814.3|14814.9|14812.9|20
1643883030000|2022-02-03 10:10:30|14814.8|14812.8|14811.6|14809.6|14814.9|14812.9|14811.5|14809.5|43
1643883040000|2022-02-03 10:10:40|14811.8|14809.8|14808.4|14806.4|14811.8|14809.8|14808.4|14806.4|52
1643883050000|2022-02-03 10:10:50|14808.1|14806.1|14807.5|14805.5|14808.8|14806.8|14807.4|14805.4|22
1643883060000|2022-02-03 10:11:00|14808.3|14806.3|14808.3|14806.3|14808.8|14806.8|14807.9|14805.9|14
1643883070000|2022-02-03 10:11:10|14808|14806|14809|14807|14809.1|14807.1|14806.3|14804.3|30
1643883080000|2022-02-03 10:11:20|14809.1|14807.1|14807.3|14805.3|14809.1|14807.1|14806.9|14804.9|19
1643883090000|2022-02-03 10:11:30|14807.1|14805.1|14809|14807|14809.1|14807.1|14806.4|14804.4|28
1643883100000|2022-02-03 10:11:40|14808.9|14806.9|14816|14814|14816.1|14814.1|14808.8|14806.8|14
1643883110000|2022-02-03 10:11:50|14816.1|14814.1|14818.6|14816.6|14820.4|14818.4|14816.1|14814.1|33
1643883120000|2022-02-03 10:12:00|14818.8|14816.8|14815.9|14813.9|14819|14817|14815.5|14813.5|7
1643883130000|2022-02-03 10:12:10|14816|14814|14816.1|14814.1|14816.5|14814.5|14814.4|14812.4|11
1643883140000|2022-02-03 10:12:20|14816|14814|14815.4|14813.4|14816.4|14814.4|14814.9|14812.9|10
1643883150000|2022-02-03 10:12:30|14815.3|14813.3|14816.6|14814.6|14816.6|14814.6|14815|14813|5
1643883160000|2022-02-03 10:12:40|14816.8|14814.8|14817.3|14815.3|14818.6|14816.6|14816.8|14814.8|16
1643883170000|2022-02-03 10:12:50|14817.4|14815.4|14816.8|14814.8|14817.4|14815.4|14816.3|14814.3|3
1643883180000|2022-02-03 10:13:00|14816.9|14814.9|14816|14814|14818.6|14816.6|14816|14814|7
1643883190000|2022-02-03 10:13:10|14816.1|14814.1|14816.4|14814.4|14817.6|14815.6|14815|14813|18
1643883200000|2022-02-03 10:13:20|14816.1|14814.1|14816.3|14814.3|14816.8|14814.8|14816|14814|4
1643883210000|2022-02-03 10:13:30|14816|14814|14813.9|14811.9|14816.3|14814.3|14813.9|14811.9|4
1643883220000|2022-02-03 10:13:40|14814.1|14812.1|14814.3|14812.3|14815.9|14813.9|14814|14812|22
1643883230000|2022-02-03 10:13:50|14813.8|14811.8|14814.5|14812.5|14814.6|14812.6|14812.5|14810.5|11
1643883240000|2022-02-03 10:14:00|14814.4|14812.4|14814.9|14812.9|14815|14813|14814|14812|8
1643883250000|2022-02-03 10:14:10|14814.8|14812.8|14813.1|14811.1|14814.8|14812.8|14813|14811|9
1643883260000|2022-02-03 10:14:20|14813|14811|14810.9|14808.9|14813|14811|14810.9|14808.9|28
1643883270000|2022-02-03 10:14:30|14810.8|14808.8|14807.4|14805.4|14810.8|14808.8|14805.9|14803.9|48
1643883280000|2022-02-03 10:14:40|14807.5|14805.5|14809.9|14807.9|14810.1|14808.1|14807.5|14805.5|21
1643883290000|2022-02-03 10:14:50|14809.6|14807.6|14809.1|14807.1|14809.6|14807.6|14808.4|14806.4|11
1643883300000|2022-02-03 10:15:00|14808.8|14806.8|14809.3|14807.3|14810.1|14808.1|14808.8|14806.8|9
1643883310000|2022-02-03 10:15:10|14809|14807|14811|14809|14812.3|14810.3|14809|14807|14
1643883320000|2022-02-03 10:15:20|14810.9|14808.9|14811.8|14809.8|14811.8|14809.8|14810.3|14808.3|7
1643883330000|2022-02-03 10:15:30|14811.6|14809.6|14812.4|14810.4|14812.4|14810.4|14810.9|14808.9|3
1643883340000|2022-02-03 10:15:40|14812.5|14810.5|14814.1|14812.1|14814.1|14812.1|14812.4|14810.4|10
1643883350000|2022-02-03 10:15:50|14814|14812|14814.1|14812.1|14815|14813|14813.3|14811.3|15
1643883360000|2022-02-03 10:16:00|14814|14812|14813|14811|14814.1|14812.1|14812.8|14810.8|6
1643883370000|2022-02-03 10:16:10|14812.9|14810.9|14813.1|14811.1|14813.5|14811.5|14812.1|14810.1|5
1643883380000|2022-02-03 10:16:20|14813|14811|14816.1|14814.1|14816.1|14814.1|14812.6|14810.6|39
1643883390000|2022-02-03 10:16:30|14815.9|14813.9|14815|14813|14816.1|14814.1|14813.9|14811.9|11
1643883400000|2022-02-03 10:16:40|14815.3|14813.3|14812.6|14810.6|14815.3|14813.3|14812.5|14810.5|9
1643883410000|2022-02-03 10:16:50|14812.9|14810.9|14813.6|14811.6|14814.3|14812.3|14812.8|14810.8|8
1643883420000|2022-02-03 10:17:00|14813.9|14811.9|14812|14810|14813.9|14811.9|14810.1|14808.1|19
1643883430000|2022-02-03 10:17:10|14812.9|14810.9|14813.1|14811.1|14813.4|14811.4|14812.6|14810.6|3
1643883440000|2022-02-03 10:17:20|14813|14811|14812.8|14810.8|14813.1|14811.1|14811.8|14809.8|4
1643883450000|2022-02-03 10:17:30|14812.4|14810.4|14812.9|14810.9|14812.9|14810.9|14811.6|14809.6|10
1643883460000|2022-02-03 10:17:40|14812.4|14810.4|14812|14810|14813.1|14811.1|14812|14810|11
1643883470000|2022-02-03 10:17:50|14812.1|14810.1|14811.9|14809.9|14812.6|14810.6|14811.4|14809.4|16
1643883480000|2022-02-03 10:18:00|14811.8|14809.8|14813.8|14811.8|14813.8|14811.8|14811.4|14809.4|5
1643883490000|2022-02-03 10:18:10|14813.6|14811.6|14814.4|14812.4|14814.6|14812.6|14811.6|14809.6|7
1643883500000|2022-02-03 10:18:20|14814.5|14812.5|14814.1|14812.1|14814.8|14812.8|14813.6|14811.6|10
1643883510000|2022-02-03 10:18:30|14814.3|14812.3|14814.9|14812.9|14815|14813|14814|14812|10
1643883520000|2022-02-03 10:18:40|14814.8|14812.8|14815.5|14813.5|14816.3|14814.3|14814.8|14812.8|9
1643883530000|2022-02-03 10:18:50|14816|14814|14816.9|14814.9|14816.9|14814.9|14815.6|14813.6|8
1643883540000|2022-02-03 10:19:00|14816.8|14814.8|14814.1|14812.1|14817.3|14815.3|14813.6|14811.6|18
1643883550000|2022-02-03 10:19:10|14814.9|14812.9|14817.5|14815.5|14817.6|14815.6|14814.6|14812.6|19
1643883560000|2022-02-03 10:19:20|14817.6|14815.6|14818.6|14816.6|14819.1|14817.1|14817.6|14815.6|34
1643883570000|2022-02-03 10:19:30|14818.9|14816.9|14818.3|14816.3|14819|14817|14817.4|14815.4|5
1643883580000|2022-02-03 10:19:40|14818.1|14816.1|14818|14816|14818.4|14816.4|14817.4|14815.4|6
1643883590000|2022-02-03 10:19:50|14818.3|14816.3|14818.9|14816.9|14820.6|14818.6|14818.1|14816.1|23
1643883600000|2022-02-03 10:20:00|14819|14817|14822.8|14820.8|14823.1|14821.1|14818.8|14816.8|45
1643883610000|2022-02-03 10:20:10|14821.9|14819.9|14818.8|14816.8|14821.9|14819.9|14818.5|14816.5|30
1643883620000|2022-02-03 10:20:20|14818.5|14816.5|14817.1|14815.1|14819.3|14817.3|14816.8|14814.8|22
1643883630000|2022-02-03 10:20:30|14816.5|14814.5|14816.3|14814.3|14816.6|14814.6|14815.8|14813.8|12
1643883640000|2022-02-03 10:20:40|14815.9|14813.9|14810.9|14808.9|14816.3|14814.3|14810.9|14808.9|49
1643883650000|2022-02-03 10:20:50|14811|14809|14807.9|14805.9|14811.5|14809.5|14807.4|14805.4|46
1643883660000|2022-02-03 10:21:00|14807.8|14805.8|14808.8|14806.8|14813.6|14811.6|14807.8|14805.8|54
1643883670000|2022-02-03 10:21:10|14808.9|14806.9|14806.5|14804.5|14809.5|14807.5|14806.4|14804.4|30
1643883680000|2022-02-03 10:21:20|14806.6|14804.6|14805.8|14803.8|14807.6|14805.6|14804.8|14802.8|24
1643883690000|2022-02-03 10:21:30|14805.6|14803.6|14806.6|14804.6|14806.6|14804.6|14803.3|14801.3|49
1643883700000|2022-02-03 10:21:40|14806.3|14804.3|14805.5|14803.5|14806.8|14804.8|14804.9|14802.9|13
1643883710000|2022-02-03 10:21:50|14805.6|14803.6|14805.1|14803.1|14806.5|14804.5|14804.1|14802.1|14
1643883720000|2022-02-03 10:22:00|14805.3|14803.3|14807.8|14805.8|14808.3|14806.3|14805.3|14803.3|42
1643883730000|2022-02-03 10:22:10|14807.6|14805.6|14807.8|14805.8|14808.4|14806.4|14807.3|14805.3|30
1643883740000|2022-02-03 10:22:20|14807.6|14805.6|14806.6|14804.6|14808.5|14806.5|14806.6|14804.6|11
1643883750000|2022-02-03 10:22:30|14806.8|14804.8|14808.5|14806.5|14808.8|14806.8|14806.8|14804.8|18
1643883760000|2022-02-03 10:22:40|14808.3|14806.3|14809.5|14807.5|14809.8|14807.8|14807|14805|27
1643883770000|2022-02-03 10:22:50|14809.6|14807.6|14808.1|14806.1|14810|14808|14807.9|14805.9|20
1643883780000|2022-02-03 10:23:00|14808.3|14806.3|14807.9|14805.9|14808.4|14806.4|14807.3|14805.3|7
1643883790000|2022-02-03 10:23:10|14807.8|14805.8|14807.4|14805.4|14808.3|14806.3|14807.3|14805.3|8
1643883800000|2022-02-03 10:23:20|14807.5|14805.5|14808.9|14806.9|14808.9|14806.9|14807.4|14805.4|4
1643883810000|2022-02-03 10:23:30|14808.8|14806.8|14810|14808|14812|14810|14808.6|14806.6|15
1643883820000|2022-02-03 10:23:40|14809.9|14807.9|14807.5|14805.5|14809.9|14807.9|14807.3|14805.3|11
1643883830000|2022-02-03 10:23:50|14808|14806|14810.6|14808.6|14810.6|14808.6|14808|14806|3
1643883840000|2022-02-03 10:24:00|14810.5|14808.5|14810.5|14808.5|14811.1|14809.1|14810.5|14808.5|2
1643883850000|2022-02-03 10:24:10|14811.6|14809.6|14811.4|14809.4|14812.1|14810.1|14811.3|14809.3|31
1643883860000|2022-02-03 10:24:20|14811.5|14809.5|14811.8|14809.8|14812|14810|14811.1|14809.1|11
1643883870000|2022-02-03 10:24:30|14811.9|14809.9|14809.9|14807.9|14812.1|14810.1|14809.1|14807.1|20
1643883880000|2022-02-03 10:24:40|14810.1|14808.1|14808.9|14806.9|14810.1|14808.1|14808.8|14806.8|3
1643883890000|2022-02-03 10:24:50|14808.6|14806.6|14807.9|14805.9|14808.8|14806.8|14807.8|14805.8|0
1643883900000|2022-02-03 10:25:00|14807.8|14805.8|14805.5|14803.5|14807.9|14805.9|14805.4|14803.4|15
1643883910000|2022-02-03 10:25:10|14805.6|14803.6|14806.8|14804.8|14807|14805|14804.9|14802.9|18
1643883920000|2022-02-03 10:25:20|14806.9|14804.9|14810.1|14808.1|14811.8|14809.8|14806.5|14804.5|20
1643883930000|2022-02-03 10:25:30|14810.3|14808.3|14810.4|14808.4|14810.6|14808.6|14809.6|14807.6|2
1643883940000|2022-02-03 10:25:40|14810.3|14808.3|14811.1|14809.1|14812.1|14810.1|14809.8|14807.8|14
1643883950000|2022-02-03 10:25:50|14811|14809|14810.5|14808.5|14811.1|14809.1|14810.3|14808.3|6
1643883960000|2022-02-03 10:26:00|14810.1|14808.1|14810.9|14808.9|14811.6|14809.6|14810.1|14808.1|19
1643883970000|2022-02-03 10:26:10|14810.8|14808.8|14812.9|14810.9|14813.5|14811.5|14810|14808|11
1643883980000|2022-02-03 10:26:20|14812.8|14810.8|14808.8|14806.8|14813|14811|14808.4|14806.4|13
1643883990000|2022-02-03 10:26:30|14808.9|14806.9|14810.3|14808.3|14810.3|14808.3|14808.4|14806.4|4
1643884000000|2022-02-03 10:26:40|14810.1|14808.1|14810.5|14808.5|14812.3|14810.3|14809.3|14807.3|17
1643884010000|2022-02-03 10:26:50|14811|14809|14812.1|14810.1|14812.1|14810.1|14810.9|14808.9|4
1643884020000|2022-02-03 10:27:00|14812.4|14810.4|14814|14812|14814|14812|14811.8|14809.8|14
1643884030000|2022-02-03 10:27:10|14814.3|14812.3|14815.9|14813.9|14815.9|14813.9|14814.3|14812.3|19
1643884040000|2022-02-03 10:27:20|14816|14814|14819.1|14817.1|14819.9|14817.9|14816|14814|43
1643884050000|2022-02-03 10:27:30|14819.3|14817.3|14818.5|14816.5|14820|14818|14818.4|14816.4|25
1643884060000|2022-02-03 10:27:40|14818.6|14816.6|14818.6|14816.6|14819.5|14817.5|14817.9|14815.9|27
1643884070000|2022-02-03 10:27:50|14818.8|14816.8|14818.1|14816.1|14819.1|14817.1|14817.8|14815.8|10
1643884080000|2022-02-03 10:28:00|14818|14816|14818.3|14816.3|14818.9|14816.9|14817.5|14815.5|6
1643884090000|2022-02-03 10:28:10|14818.1|14816.1|14818.6|14816.6|14818.6|14816.6|14817.1|14815.1|9
1643884100000|2022-02-03 10:28:20|14818.8|14816.8|14817.1|14815.1|14819|14817|14816.9|14814.9|9
1643884110000|2022-02-03 10:28:30|14817.4|14815.4|14814.8|14812.8|14817.4|14815.4|14814.5|14812.5|10
1643884120000|2022-02-03 10:28:40|14815.1|14813.1|14816.4|14814.4|14816.8|14814.8|14815|14813|13
1643884130000|2022-02-03 10:28:50|14816.5|14814.5|14815.6|14813.6|14817|14815|14815.3|14813.3|4
1643884140000|2022-02-03 10:29:00|14815.5|14813.5|14811.5|14809.5|14815.5|14813.5|14810.6|14808.6|29
1643884150000|2022-02-03 10:29:10|14811.1|14809.1|14810|14808|14811.6|14809.6|14810|14808|6
1643884160000|2022-02-03 10:29:20|14810.1|14808.1|14809|14807|14811|14809|14809|14807|34
1643884170000|2022-02-03 10:29:30|14809.1|14807.1|14810|14808|14810.4|14808.4|14809.1|14807.1|13
1643884180000|2022-02-03 10:29:40|14810.8|14808.8|14812.9|14810.9|14813.1|14811.1|14810.8|14808.8|7
1643884190000|2022-02-03 10:29:50|14812.8|14810.8|14811.6|14809.6|14813|14811|14811.6|14809.6|8
1643884200000|2022-02-03 10:30:00|14811.8|14809.8|14811.9|14809.9|14812.1|14810.1|14810.3|14808.3|17
1643884210000|2022-02-03 10:30:10|14812.1|14810.1|14812.1|14810.1|14814.3|14812.3|14811.4|14809.4|21
1643884220000|2022-02-03 10:30:20|14812.3|14810.3|14814|14812|14814|14812|14812.3|14810.3|4
1643884230000|2022-02-03 10:30:30|14813.9|14811.9|14812.6|14810.6|14813.9|14811.9|14812.4|14810.4|14
1643884240000|2022-02-03 10:30:40|14812.5|14810.5|14813.4|14811.4|14814|14812|14812.4|14810.4|1
1643884250000|2022-02-03 10:30:50|14813.5|14811.5|14812.1|14810.1|14813.5|14811.5|14812.1|14810.1|3
1643884260000|2022-02-03 10:31:00|14811.9|14809.9|14813.3|14811.3|14813.9|14811.9|14811.6|14809.6|11
1643884270000|2022-02-03 10:31:10|14813.4|14811.4|14813.1|14811.1|14813.6|14811.6|14812.6|14810.6|1
1643884280000|2022-02-03 10:31:20|14813|14811|14813.8|14811.8|14814.4|14812.4|14813|14811|3
1643884290000|2022-02-03 10:31:30|14813.6|14811.6|14817.1|14815.1|14817.1|14815.1|14813.4|14811.4|18
1643884300000|2022-02-03 10:31:40|14817.3|14815.3|14819.4|14817.4|14819.4|14817.4|14816.8|14814.8|34
1643884310000|2022-02-03 10:31:50|14819.3|14817.3|14822.1|14820.1|14822.3|14820.3|14817|14815|35
1643884320000|2022-02-03 10:32:00|14821.9|14819.9|14818.4|14816.4|14822.4|14820.4|14818.4|14816.4|11
1643884330000|2022-02-03 10:32:10|14818.3|14816.3|14819.6|14817.6|14819.9|14817.9|14818.1|14816.1|6
1643884340000|2022-02-03 10:32:20|14819.5|14817.5|14817.3|14815.3|14820.1|14818.1|14817.3|14815.3|7
1643884350000|2022-02-03 10:32:30|14817.4|14815.4|14815.4|14813.4|14817.4|14815.4|14814.8|14812.8|10
1643884360000|2022-02-03 10:32:40|14816|14814|14816.1|14814.1|14816.5|14814.5|14815.6|14813.6|4
1643884370000|2022-02-03 10:32:50|14816|14814|14815.5|14813.5|14816.1|14814.1|14815.5|14813.5|6
1643884380000|2022-02-03 10:33:00|14815.8|14813.8|14815.3|14813.3|14816|14814|14814.5|14812.5|9
1643884390000|2022-02-03 10:33:10|14815|14813|14815.4|14813.4|14816|14814|14814.5|14812.5|13
1643884400000|2022-02-03 10:33:20|14815.5|14813.5|14817.4|14815.4|14817.5|14815.5|14814.4|14812.4|17
1643884410000|2022-02-03 10:33:30|14817.3|14815.3|14819.4|14817.4|14820.1|14818.1|14817.3|14815.3|14
1643884420000|2022-02-03 10:33:40|14819.3|14817.3|14819.3|14817.3|14819.6|14817.6|14818.1|14816.1|6
1643884430000|2022-02-03 10:33:50|14819.4|14817.4|14820.6|14818.6|14821.4|14819.4|14819.4|14817.4|15
1643884440000|2022-02-03 10:34:00|14820.5|14818.5|14820.1|14818.1|14820.6|14818.6|14819.6|14817.6|7
1643884450000|2022-02-03 10:34:10|14820.5|14818.5|14818.3|14816.3|14820.5|14818.5|14817.5|14815.5|7
1643884460000|2022-02-03 10:34:20|14818.4|14816.4|14818.9|14816.9|14819.4|14817.4|14818|14816|6
1643884470000|2022-02-03 10:34:30|14818.8|14816.8|14816.8|14814.8|14818.8|14816.8|14816.8|14814.8|10
1643884480000|2022-02-03 10:34:40|14816.9|14814.9|14818|14816|14818.9|14816.9|14816.9|14814.9|6
1643884490000|2022-02-03 10:34:50|14817.9|14815.9|14818.3|14816.3|14818.3|14816.3|14816.6|14814.6|6
1643884500000|2022-02-03 10:35:00|14818.1|14816.1|14818.8|14816.8|14820.8|14818.8|14818|14816|10
1643884510000|2022-02-03 10:35:10|14819.5|14817.5|14818.8|14816.8|14820|14818|14818.6|14816.6|7
1643884520000|2022-02-03 10:35:20|14818.9|14816.9|14819.3|14817.3|14820.9|14818.9|14818.9|14816.9|12
1643884530000|2022-02-03 10:35:30|14819.4|14817.4|14819.6|14817.6|14819.8|14817.8|14819|14817|0
1643884540000|2022-02-03 10:35:40|14819.4|14817.4|14819.6|14817.6|14820|14818|14818.1|14816.1|4
1643884550000|2022-02-03 10:35:50|14819.8|14817.8|14818.9|14816.9|14819.9|14817.9|14818.5|14816.5|2
1643884560000|2022-02-03 10:36:00|14818.8|14816.8|14810|14808|14818.9|14816.9|14810|14808|45
1643884570000|2022-02-03 10:36:10|14810.3|14808.3|14811.3|14809.3|14811.8|14809.8|14810|14808|25
1643884580000|2022-02-03 10:36:20|14811.5|14809.5|14812.5|14810.5|14812.6|14810.6|14811.1|14809.1|7
1643884590000|2022-02-03 10:36:30|14812.4|14810.4|14810.9|14808.9|14812.5|14810.5|14810.8|14808.8|11
1643884600000|2022-02-03 10:36:40|14810.8|14808.8|14808.6|14806.6|14810.8|14808.8|14807.5|14805.5|42
1643884610000|2022-02-03 10:36:50|14808.5|14806.5|14806.8|14804.8|14808.5|14806.5|14806|14804|25
1643884620000|2022-02-03 10:37:00|14807.4|14805.4|14808.8|14806.8|14810|14808|14807.4|14805.4|18
1643884630000|2022-02-03 10:37:10|14808.9|14806.9|14807.8|14805.8|14809.1|14807.1|14807.8|14805.8|5
1643884640000|2022-02-03 10:37:20|14807.9|14805.9|14811|14809|14812.3|14810.3|14807.8|14805.8|18
1643884650000|2022-02-03 10:37:30|14810.9|14808.9|14809.9|14807.9|14810.9|14808.9|14809.6|14807.6|2
1643884660000|2022-02-03 10:37:40|14810|14808|14811.9|14809.9|14812|14810|14810|14808|9
1643884670000|2022-02-03 10:37:50|14811.5|14809.5|14810.5|14808.5|14812.1|14810.1|14810.1|14808.1|7
1643884680000|2022-02-03 10:38:00|14810.6|14808.6|14810.6|14808.6|14810.9|14808.9|14809|14807|15
1643884690000|2022-02-03 10:38:10|14811.1|14809.1|14810.9|14808.9|14811.1|14809.1|14809.1|14807.1|4
1643884700000|2022-02-03 10:38:20|14810.6|14808.6|14812.4|14810.4|14812.9|14810.9|14810.6|14808.6|6
1643884710000|2022-02-03 10:38:30|14812.5|14810.5|14812|14810|14812.9|14810.9|14811.5|14809.5|7
1643884720000|2022-02-03 10:38:40|14811.9|14809.9|14813.4|14811.4|14814.1|14812.1|14811.5|14809.5|9
1643884730000|2022-02-03 10:38:50|14813.5|14811.5|14813.9|14811.9|14813.9|14811.9|14813.3|14811.3|3
1643884740000|2022-02-03 10:39:00|14813.8|14811.8|14813.1|14811.1|14813.8|14811.8|14811.5|14809.5|6
1643884750000|2022-02-03 10:39:10|14813|14811|14813.8|14811.8|14813.8|14811.8|14812.5|14810.5|4
1643884760000|2022-02-03 10:39:20|14813.4|14811.4|14815.1|14813.1|14815.9|14813.9|14813.1|14811.1|16
1643884770000|2022-02-03 10:39:30|14815|14813|14812.6|14810.6|14815|14813|14812|14810|6
1643884780000|2022-02-03 10:39:40|14812.5|14810.5|14811.6|14809.6|14812.6|14810.6|14811.4|14809.4|2
1643884790000|2022-02-03 10:39:50|14811.5|14809.5|14810.4|14808.4|14811.6|14809.6|14810|14808|4
1643884800000|2022-02-03 10:40:00|14810.3|14808.3|14809.8|14807.8|14810.8|14808.8|14808.3|14806.3|24
1643884810000|2022-02-03 10:40:10|14809.6|14807.6|14810.3|14808.3|14811.3|14809.3|14809.6|14807.6|2
1643884820000|2022-02-03 10:40:20|14810.1|14808.1|14808.1|14806.1|14810.1|14808.1|14808|14806|10
1643884830000|2022-02-03 10:40:30|14808|14806|14807.5|14805.5|14808.3|14806.3|14806.9|14804.9|8
1643884840000|2022-02-03 10:40:40|14807.4|14805.4|14808.6|14806.6|14809.3|14807.3|14807|14805|8
1643884850000|2022-02-03 10:40:50|14808.8|14806.8|14809.3|14807.3|14809.3|14807.3|14808.5|14806.5|5
1643884860000|2022-02-03 10:41:00|14809.8|14807.8|14808.9|14806.9|14810.9|14808.9|14808.8|14806.8|11
1643884870000|2022-02-03 10:41:10|14809|14807|14810.9|14808.9|14811|14809|14809|14807|5
1643884880000|2022-02-03 10:41:20|14811|14809|14812.4|14810.4|14813.5|14811.5|14811|14809|12
1643884890000|2022-02-03 10:41:30|14812.3|14810.3|14813.4|14811.4|14814.1|14812.1|14812.3|14810.3|14
1643884900000|2022-02-03 10:41:40|14813.5|14811.5|14811.4|14809.4|14813.5|14811.5|14811.4|14809.4|25
1643884910000|2022-02-03 10:41:50|14811.6|14809.6|14810.8|14808.8|14811.6|14809.6|14810.8|14808.8|7
1643884920000|2022-02-03 10:42:00|14810.6|14808.6|14810.5|14808.5|14811.6|14809.6|14809.9|14807.9|9
1643884930000|2022-02-03 10:42:10|14810.1|14808.1|14811.4|14809.4|14811.8|14809.8|14810.1|14808.1|21
1643884940000|2022-02-03 10:42:20|14811.5|14809.5|14812.4|14810.4|14813.1|14811.1|14811.4|14809.4|8
1643884950000|2022-02-03 10:42:30|14812.3|14810.3|14811.6|14809.6|14812.8|14810.8|14811.3|14809.3|8
1643884960000|2022-02-03 10:42:40|14811.8|14809.8|14811.4|14809.4|14813.9|14811.9|14811.4|14809.4|10
1643884970000|2022-02-03 10:42:50|14811.1|14809.1|14813|14811|14813|14811|14811|14809|22
1643884980000|2022-02-03 10:43:00|14813.4|14811.4|14815.1|14813.1|14815.6|14813.6|14811.4|14809.4|12
1643884990000|2022-02-03 10:43:10|14815|14813|14813.9|14811.9|14815|14813|14813|14811|14
1643885000000|2022-02-03 10:43:20|14814|14812|14812.6|14810.6|14814.8|14812.8|14812.5|14810.5|22
1643885010000|2022-02-03 10:43:30|14812.8|14810.8|14812.9|14810.9|14813.6|14811.6|14812.4|14810.4|1
1643885020000|2022-02-03 10:43:40|14812.6|14810.6|14811.5|14809.5|14813.9|14811.9|14811.5|14809.5|8
1643885030000|2022-02-03 10:43:50|14811.3|14809.3|14812|14810|14813.5|14811.5|14811.1|14809.1|16
1643885040000|2022-02-03 10:44:00|14812.1|14810.1|14816.9|14814.9|14817.3|14815.3|14812.1|14810.1|28
1643885050000|2022-02-03 10:44:10|14816.8|14814.8|14816.1|14814.1|14817.8|14815.8|14815.3|14813.3|23
1643885060000|2022-02-03 10:44:20|14816.5|14814.5|14816.9|14814.9|14817.3|14815.3|14816|14814|16
1643885070000|2022-02-03 10:44:30|14816.8|14814.8|14819.5|14817.5|14819.6|14817.6|14816.6|14814.6|23
1643885080000|2022-02-03 10:44:40|14819.6|14817.6|14820.8|14818.8|14821.5|14819.5|14819|14817|38
1643885090000|2022-02-03 10:44:50|14820.6|14818.6|14818.9|14816.9|14820.6|14818.6|14818.3|14816.3|20
1643885100000|2022-02-03 10:45:00|14818.8|14816.8|14818.4|14816.4|14819|14817|14818.4|14816.4|3
1643885110000|2022-02-03 10:45:10|14818.5|14816.5|14818.5|14816.5|14818.8|14816.8|14818.3|14816.3|4
1643885120000|2022-02-03 10:45:20|14818.6|14816.6|14819.8|14817.8|14820.5|14818.5|14818.6|14816.6|25
1643885130000|2022-02-03 10:45:30|14819.5|14817.5|14819.1|14817.1|14820.3|14818.3|14818.4|14816.4|16
1643885140000|2022-02-03 10:45:40|14818.6|14816.6|14816.1|14814.1|14819.1|14817.1|14815.4|14813.4|23
1643885150000|2022-02-03 10:45:50|14816.5|14814.5|14815.5|14813.5|14816.5|14814.5|14815|14813|10
1643885160000|2022-02-03 10:46:00|14815.4|14813.4|14815|14813|14816.9|14814.9|14815|14813|7
1643885170000|2022-02-03 10:46:10|14814.9|14812.9|14814.4|14812.4|14814.9|14812.9|14814.3|14812.3|10
1643885180000|2022-02-03 10:46:20|14814.3|14812.3|14811.1|14809.1|14814.3|14812.3|14810.9|14808.9|22
1643885190000|2022-02-03 10:46:30|14811|14809|14812|14810|14812.4|14810.4|14807.9|14805.9|50
1643885200000|2022-02-03 10:46:40|14811.9|14809.9|14813.9|14811.9|14813.9|14811.9|14811.3|14809.3|11
1643885210000|2022-02-03 10:46:50|14813.8|14811.8|14811.5|14809.5|14813.9|14811.9|14811.5|14809.5|1
1643885220000|2022-02-03 10:47:00|14811.4|14809.4|14808.1|14806.1|14811.4|14809.4|14808.1|14806.1|17
1643885230000|2022-02-03 10:47:10|14808|14806|14810.4|14808.4|14811.1|14809.1|14808|14806|18
1643885240000|2022-02-03 10:47:20|14810.3|14808.3|14808.1|14806.1|14810.8|14808.8|14808.1|14806.1|16
1643885250000|2022-02-03 10:47:30|14808.5|14806.5|14808.6|14806.6|14808.8|14806.8|14808.4|14806.4|6
1643885260000|2022-02-03 10:47:40|14808.8|14806.8|14811.1|14809.1|14811.8|14809.8|14808.8|14806.8|5
1643885270000|2022-02-03 10:47:50|14811.3|14809.3|14811.1|14809.1|14811.4|14809.4|14810.5|14808.5|2
1643885280000|2022-02-03 10:48:00|14810.6|14808.6|14809.9|14807.9|14810.6|14808.6|14809.5|14807.5|7
1643885290000|2022-02-03 10:48:10|14809.8|14807.8|14809.5|14807.5|14810.4|14808.4|14809.4|14807.4|3
1643885300000|2022-02-03 10:48:20|14809.4|14807.4|14808.1|14806.1|14809.4|14807.4|14807.9|14805.9|12
1643885310000|2022-02-03 10:48:30|14808|14806|14809.5|14807.5|14809.6|14807.6|14807.9|14805.9|8
1643885320000|2022-02-03 10:48:40|14809.4|14807.4|14810.6|14808.6|14811.6|14809.6|14809.4|14807.4|11
1643885330000|2022-02-03 10:48:50|14810.9|14808.9|14811.4|14809.4|14812.6|14810.6|14810.6|14808.6|3
1643885340000|2022-02-03 10:49:00|14811.8|14809.8|14811.9|14809.9|14811.9|14809.9|14811|14809|6
1643885350000|2022-02-03 10:49:10|14811.8|14809.8|14809.5|14807.5|14811.9|14809.9|14809.3|14807.3|4
1643885360000|2022-02-03 10:49:20|14809.4|14807.4|14809.3|14807.3|14810.9|14808.9|14809|14807|3
1643885370000|2022-02-03 10:49:30|14809.1|14807.1|14809|14807|14810.1|14808.1|14808.9|14806.9|5
1643885380000|2022-02-03 10:49:40|14809.1|14807.1|14811|14809|14811|14809|14809.1|14807.1|0
1643885390000|2022-02-03 10:49:50|14811.1|14809.1|14810.9|14808.9|14811.8|14809.8|14810.8|14808.8|12
1643885400000|2022-02-03 10:50:00|14810.8|14808.8|14810|14808|14811|14809|14810|14808|4
1643885410000|2022-02-03 10:50:10|14810.1|14808.1|14811|14809|14811.6|14809.6|14809.4|14807.4|8
1643885420000|2022-02-03 10:50:20|14810.6|14808.6|14809.1|14807.1|14810.8|14808.8|14809.1|14807.1|5
1643885430000|2022-02-03 10:50:30|14809.4|14807.4|14809.6|14807.6|14809.9|14807.9|14809.3|14807.3|4
1643885440000|2022-02-03 10:50:40|14809.4|14807.4|14809.9|14807.9|14810.3|14808.3|14808.6|14806.6|7
1643885450000|2022-02-03 10:50:50|14809.8|14807.8|14808.9|14806.9|14811|14809|14808.5|14806.5|8
1643885460000|2022-02-03 10:51:00|14808.8|14806.8|14811|14809|14811.8|14809.8|14808.8|14806.8|7
1643885470000|2022-02-03 10:51:10|14811.1|14809.1|14811.4|14809.4|14811.9|14809.9|14810.8|14808.8|2
1643885480000|2022-02-03 10:51:20|14811.3|14809.3|14811.4|14809.4|14811.9|14809.9|14810.9|14808.9|3
1643885490000|2022-02-03 10:51:30|14811.3|14809.3|14810.6|14808.6|14811.3|14809.3|14810.6|14808.6|1
1643885500000|2022-02-03 10:51:40|14811|14809|14809.8|14807.8|14811|14809|14809.8|14807.8|1
1643885510000|2022-02-03 10:51:50|14809.6|14807.6|14807.8|14805.8|14810.1|14808.1|14807.5|14805.5|19
1643885520000|2022-02-03 10:52:00|14807.6|14805.6|14806|14804|14808|14806|14805.9|14803.9|39
1643885530000|2022-02-03 10:52:10|14806.1|14804.1|14806.9|14804.9|14807.6|14805.6|14805.3|14803.3|17
1643885540000|2022-02-03 10:52:20|14806.8|14804.8|14807.9|14805.9|14807.9|14805.9|14806.6|14804.6|1
1643885550000|2022-02-03 10:52:30|14808.3|14806.3|14809.4|14807.4|14809.8|14807.8|14808.1|14806.1|15
1643885560000|2022-02-03 10:52:40|14809.3|14807.3|14808|14806|14809.3|14807.3|14808|14806|11
1643885570000|2022-02-03 10:52:50|14808.1|14806.1|14807|14805|14808.1|14806.1|14807|14805|4
1643885580000|2022-02-03 10:53:00|14807.1|14805.1|14805.3|14803.3|14807.1|14805.1|14803.4|14801.4|15
1643885590000|2022-02-03 10:53:10|14805.1|14803.1|14805.6|14803.6|14805.9|14803.9|14805.1|14803.1|2
1643885600000|2022-02-03 10:53:20|14805.5|14803.5|14804.5|14802.5|14805.5|14803.5|14804.3|14802.3|7
1643885610000|2022-02-03 10:53:30|14804.6|14802.6|14804.9|14802.9|14804.9|14802.9|14804.5|14802.5|2
1643885620000|2022-02-03 10:53:40|14804.8|14802.8|14804.9|14802.9|14805|14803|14804.8|14802.8|3
1643885630000|2022-02-03 10:53:50|14804.8|14802.8|14807.1|14805.1|14807.5|14805.5|14803.5|14801.5|19
1643885640000|2022-02-03 10:54:00|14807|14805|14807.1|14805.1|14808|14806|14806.6|14804.6|6
1643885650000|2022-02-03 10:54:10|14806.6|14804.6|14804|14802|14807.6|14805.6|14803.3|14801.3|39
1643885660000|2022-02-03 10:54:20|14803.8|14801.8|14802.3|14800.3|14804.1|14802.1|14800.9|14798.9|48
1643885670000|2022-02-03 10:54:30|14802.1|14800.1|14803.5|14801.5|14803.6|14801.6|14802|14800|8
1643885680000|2022-02-03 10:54:40|14803.4|14801.4|14802.3|14800.3|14803.4|14801.4|14802|14800|21
1643885690000|2022-02-03 10:54:50|14802|14800|14801.4|14799.4|14802.3|14800.3|14801|14799|10
1643885700000|2022-02-03 10:55:00|14801|14799|14799.5|14797.5|14801.5|14799.5|14799.3|14797.3|22
1643885710000|2022-02-03 10:55:10|14799.4|14797.4|14798.5|14796.5|14799.5|14797.5|14797.9|14795.9|29
1643885720000|2022-02-03 10:55:20|14798.8|14796.8|14796.5|14794.5|14798.8|14796.8|14796.5|14794.5|63
1643885730000|2022-02-03 10:55:30|14793.8|14791.8|14793.9|14791.9|14794.8|14792.8|14791.5|14789.5|177
1643885740000|2022-02-03 10:55:40|14793.4|14791.4|14791.3|14789.3|14793.4|14791.4|14790.9|14788.9|86
1643885750000|2022-02-03 10:55:50|14791.8|14789.8|14792.9|14790.9|14795.1|14793.1|14791|14789|113
1643885760000|2022-02-03 10:56:00|14792.8|14790.8|14795.9|14793.9|14796.1|14794.1|14792.8|14790.8|33
1643885770000|2022-02-03 10:56:10|14796|14794|14796.3|14794.3|14797.9|14795.9|14795.5|14793.5|34
1643885780000|2022-02-03 10:56:20|14796.1|14794.1|14796.1|14794.1|14796.4|14794.4|14795.9|14793.9|25
1643885790000|2022-02-03 10:56:30|14796.3|14794.3|14796.3|14794.3|14796.4|14794.4|14795.5|14793.5|23
1643885800000|2022-02-03 10:56:40|14796.4|14794.4|14795.4|14793.4|14796.4|14794.4|14794.9|14792.9|25
1643885810000|2022-02-03 10:56:50|14795|14793|14795.4|14793.4|14795.4|14793.4|14794.3|14792.3|5
1643885820000|2022-02-03 10:57:00|14795.6|14793.6|14795.4|14793.4|14796.1|14794.1|14795.3|14793.3|19
1643885830000|2022-02-03 10:57:10|14795.9|14793.9|14795.8|14793.8|14796.4|14794.4|14795.8|14793.8|29
1643885840000|2022-02-03 10:57:20|14795.9|14793.9|14795.5|14793.5|14796.1|14794.1|14795.3|14793.3|7
1643885850000|2022-02-03 10:57:30|14795.6|14793.6|14795.9|14793.9|14796.5|14794.5|14795.5|14793.5|28
1643885860000|2022-02-03 10:57:40|14796.1|14794.1|14798.1|14796.1|14798.6|14796.6|14795.9|14793.9|33
1643885870000|2022-02-03 10:57:50|14797.9|14795.9|14797.6|14795.6|14798.6|14796.6|14797.6|14795.6|16
1643885880000|2022-02-03 10:58:00|14797.8|14795.8|14798.9|14796.9|14798.9|14796.9|14794.3|14792.3|44
1643885890000|2022-02-03 10:58:10|14798.5|14796.5|14802.3|14800.3|14802.3|14800.3|14798|14796|49
1643885900000|2022-02-03 10:58:20|14802.1|14800.1|14802.9|14800.9|14803.3|14801.3|14801.1|14799.1|14
1643885910000|2022-02-03 10:58:30|14802.8|14800.8|14801.4|14799.4|14802.8|14800.8|14801.3|14799.3|21
1643885920000|2022-02-03 10:58:40|14801.5|14799.5|14801.6|14799.6|14803|14801|14801.3|14799.3|10
1643885930000|2022-02-03 10:58:50|14801.5|14799.5|14803.6|14801.6|14804.3|14802.3|14800.9|14798.9|16
1643885940000|2022-02-03 10:59:00|14803.5|14801.5|14803.6|14801.6|14804.3|14802.3|14802.4|14800.4|15
1643885950000|2022-02-03 10:59:10|14803.9|14801.9|14805.3|14803.3|14806.1|14804.1|14803.6|14801.6|18
1643885960000|2022-02-03 10:59:20|14805.4|14803.4|14804.4|14802.4|14805.4|14803.4|14803.8|14801.8|24
1643885970000|2022-02-03 10:59:30|14804.1|14802.1|14802.8|14800.8|14804.1|14802.1|14802.8|14800.8|10
1643885980000|2022-02-03 10:59:40|14802.5|14800.5|14803.9|14801.9|14803.9|14801.9|14802.4|14800.4|4
1643885990000|2022-02-03 10:59:50|14804|14802|14802.6|14800.6|14804.3|14802.3|14802.6|14800.6|8
1643886000000|2022-02-03 11:00:00|14802|14800|14804.3|14802.3|14804.8|14802.8|14800.8|14798.8|44
1643886010000|2022-02-03 11:00:10|14804.1|14802.1|14803.3|14801.3|14804.3|14802.3|14803|14801|26
1643886020000|2022-02-03 11:00:20|14803|14801|14803.5|14801.5|14803.8|14801.8|14801.4|14799.4|28
1643886030000|2022-02-03 11:00:30|14803.3|14801.3|14803.9|14801.9|14804.3|14802.3|14802.9|14800.9|39
1643886040000|2022-02-03 11:00:40|14803.5|14801.5|14805.9|14803.9|14806|14804|14803.1|14801.1|23
1643886050000|2022-02-03 11:00:50|14806|14804|14805.8|14803.8|14806.1|14804.1|14804.5|14802.5|23
1643886060000|2022-02-03 11:01:00|14805.6|14803.6|14805.9|14803.9|14806|14804|14804.4|14802.4|88
1643886070000|2022-02-03 11:01:10|14806.3|14804.3|14803.1|14801.1|14806.3|14804.3|14803|14801|34
1643886080000|2022-02-03 11:01:20|14803.4|14801.4|14803.8|14801.8|14803.8|14801.8|14801.9|14799.9|9
1643886090000|2022-02-03 11:01:30|14803.6|14801.6|14804.1|14802.1|14804.4|14802.4|14802.9|14800.9|5
1643886100000|2022-02-03 11:01:40|14804|14802|14803.1|14801.1|14804.5|14802.5|14802.9|14800.9|16
1643886110000|2022-02-03 11:01:50|14803.3|14801.3|14805.4|14803.4|14805.6|14803.6|14803.3|14801.3|11
1643886120000|2022-02-03 11:02:00|14805.3|14803.3|14803.1|14801.1|14805.3|14803.3|14803.1|14801.1|15
1643886130000|2022-02-03 11:02:10|14802.9|14800.9|14797.3|14795.3|14802.9|14800.9|14795.6|14793.6|83
1643886140000|2022-02-03 11:02:20|14797.1|14795.1|14795.4|14793.4|14797.1|14795.1|14794.6|14792.6|35
1643886150000|2022-02-03 11:02:30|14795.5|14793.5|14788.5|14786.5|14795.5|14793.5|14788|14786|137
1643886160000|2022-02-03 11:02:40|14788.4|14786.4|14782.1|14780.1|14789.5|14787.5|14781.9|14779.9|338
1643886170000|2022-02-03 11:02:50|14782.3|14780.3|14784.4|14782.4|14787.4|14785.4|14782.3|14780.3|129
1643886180000|2022-02-03 11:03:00|14783.8|14781.8|14785.5|14783.5|14786|14784|14783.6|14781.6|91
1643886190000|2022-02-03 11:03:10|14785.4|14783.4|14785.5|14783.5|14788.1|14786.1|14784.8|14782.8|89
1643886200000|2022-02-03 11:03:20|14785.4|14783.4|14788.4|14786.4|14788.4|14786.4|14785.4|14783.4|26
1643886210000|2022-02-03 11:03:30|14788|14786|14790.4|14788.4|14790.6|14788.6|14788|14786|56
1643886220000|2022-02-03 11:03:40|14790.5|14788.5|14790.4|14788.4|14791.1|14789.1|14790.1|14788.1|15
1643886230000|2022-02-03 11:03:50|14790.6|14788.6|14790|14788|14790.8|14788.8|14790|14788|8
1643886240000|2022-02-03 11:04:00|14790.1|14788.1|14795|14793|14795|14793|14790|14788|68
1643886250000|2022-02-03 11:04:10|14794.8|14792.8|14796.9|14794.9|14797.1|14795.1|14793.8|14791.8|58
1643886260000|2022-02-03 11:04:20|14797.1|14795.1|14796|14794|14797.5|14795.5|14795.8|14793.8|38
1643886270000|2022-02-03 11:04:30|14795.9|14793.9|14796.9|14794.9|14797.4|14795.4|14795.8|14793.8|12
1643886280000|2022-02-03 11:04:40|14797|14795|14797.1|14795.1|14798.1|14796.1|14796.9|14794.9|16
1643886290000|2022-02-03 11:04:50|14797|14795|14797.1|14795.1|14797.3|14795.3|14796.5|14794.5|7
1643886300000|2022-02-03 11:05:00|14796.9|14794.9|14795.9|14793.9|14797.1|14795.1|14795.6|14793.6|16
1643886310000|2022-02-03 11:05:10|14796|14794|14797.6|14795.6|14797.8|14795.8|14795.9|14793.9|32
1643886320000|2022-02-03 11:05:20|14798.6|14796.6|14800.1|14798.1|14800.1|14798.1|14798.5|14796.5|29
1643886330000|2022-02-03 11:05:30|14801|14799|14804.3|14802.3|14804.5|14802.5|14801|14799|38
1643886340000|2022-02-03 11:05:40|14803.9|14801.9|14802.3|14800.3|14804.1|14802.1|14801.3|14799.3|45
1643886350000|2022-02-03 11:05:50|14802.4|14800.4|14804.1|14802.1|14805.4|14803.4|14802.4|14800.4|31
1643886360000|2022-02-03 11:06:00|14804|14802|14800.3|14798.3|14804.1|14802.1|14798.9|14796.9|57
1643886370000|2022-02-03 11:06:10|14800.1|14798.1|14800.1|14798.1|14800.8|14798.8|14799.8|14797.8|11
1643886380000|2022-02-03 11:06:20|14799.8|14797.8|14804.8|14802.8|14805.8|14803.8|14799.8|14797.8|50
1643886390000|2022-02-03 11:06:30|14804.5|14802.5|14806.4|14804.4|14806.4|14804.4|14803.8|14801.8|41
1643886400000|2022-02-03 11:06:40|14806.3|14804.3|14805|14803|14807.3|14805.3|14804.9|14802.9|56
1643886410000|2022-02-03 11:06:50|14805.1|14803.1|14805.8|14803.8|14806.3|14804.3|14804.3|14802.3|27
1643886420000|2022-02-03 11:07:00|14805.9|14803.9|14809.9|14807.9|14811.1|14809.1|14805.8|14803.8|89
1643886430000|2022-02-03 11:07:10|14809.8|14807.8|14804.9|14802.9|14809.8|14807.8|14804.9|14802.9|35
1643886440000|2022-02-03 11:07:20|14805.4|14803.4|14807.5|14805.5|14808|14806|14805.4|14803.4|32
1643886450000|2022-02-03 11:07:30|14807.6|14805.6|14809.6|14807.6|14809.8|14807.8|14807.6|14805.6|37
1643886460000|2022-02-03 11:07:40|14809.8|14807.8|14811.8|14809.8|14812.9|14810.9|14809.4|14807.4|107
1643886470000|2022-02-03 11:07:50|14811.5|14809.5|14811.4|14809.4|14811.9|14809.9|14811.1|14809.1|22
1643886480000|2022-02-03 11:08:00|14811.3|14809.3|14810.9|14808.9|14811.5|14809.5|14810.3|14808.3|48
1643886490000|2022-02-03 11:08:10|14811.1|14809.1|14810.6|14808.6|14811.4|14809.4|14810.3|14808.3|10
1643886500000|2022-02-03 11:08:20|14810.5|14808.5|14810|14808|14810.5|14808.5|14808.1|14806.1|38
1643886510000|2022-02-03 11:08:30|14809.9|14807.9|14810.5|14808.5|14810.5|14808.5|14809.6|14807.6|11
1643886520000|2022-02-03 11:08:40|14811.9|14809.9|14813.3|14811.3|14813.9|14811.9|14811.9|14809.9|23
1643886530000|2022-02-03 11:08:50|14812.8|14810.8|14813.3|14811.3|14813.9|14811.9|14812.4|14810.4|18
1643886540000|2022-02-03 11:09:00|14813.4|14811.4|14814.4|14812.4|14814.9|14812.9|14812.8|14810.8|28
1643886550000|2022-02-03 11:09:10|14814.5|14812.5|14813.8|14811.8|14815.4|14813.4|14813.8|14811.8|7
1643886560000|2022-02-03 11:09:20|14813.9|14811.9|14812.3|14810.3|14813.9|14811.9|14812.3|14810.3|14
1643886570000|2022-02-03 11:09:30|14812|14810|14810.6|14808.6|14812|14810|14809.9|14807.9|24
1643886580000|2022-02-03 11:09:40|14810.8|14808.8|14810.3|14808.3|14811.3|14809.3|14810.3|14808.3|7
1643886590000|2022-02-03 11:09:50|14810.1|14808.1|14806|14804|14810.1|14808.1|14805.1|14803.1|44
1643886600000|2022-02-03 11:10:00|14806.3|14804.3|14807.4|14805.4|14808.1|14806.1|14806|14804|16
1643886610000|2022-02-03 11:10:10|14807.5|14805.5|14806.8|14804.8|14808.4|14806.4|14806.8|14804.8|8
1643886620000|2022-02-03 11:10:20|14806.6|14804.6|14805.5|14803.5|14806.6|14804.6|14805.1|14803.1|15
1643886630000|2022-02-03 11:10:30|14805.3|14803.3|14805.5|14803.5|14806|14804|14804.1|14802.1|31
1643886640000|2022-02-03 11:10:40|14805.4|14803.4|14805.8|14803.8|14806.3|14804.3|14805.4|14803.4|12
1643886650000|2022-02-03 11:10:50|14805.6|14803.6|14805.6|14803.6|14806.4|14804.4|14805.6|14803.6|9
1643886660000|2022-02-03 11:11:00|14805.5|14803.5|14805|14803|14805.6|14803.6|14804.8|14802.8|9
1643886670000|2022-02-03 11:11:10|14804.9|14802.9|14805.8|14803.8|14806.8|14804.8|14804.8|14802.8|14
1643886680000|2022-02-03 11:11:20|14805.5|14803.5|14806.3|14804.3|14806.3|14804.3|14805.3|14803.3|33
1643886690000|2022-02-03 11:11:30|14805.5|14803.5|14806.9|14804.9|14807|14805|14805.3|14803.3|9
1643886700000|2022-02-03 11:11:40|14807|14805|14806.9|14804.9|14807|14805|14806.3|14804.3|15
1643886710000|2022-02-03 11:11:50|14807|14805|14805.9|14803.9|14807.9|14805.9|14805.9|14803.9|29
1643886720000|2022-02-03 11:12:00|14806.1|14804.1|14806.1|14804.1|14806.8|14804.8|14805.4|14803.4|17
1643886730000|2022-02-03 11:12:10|14806.3|14804.3|14810.1|14808.1|14810.1|14808.1|14805.5|14803.5|15
1643886740000|2022-02-03 11:12:20|14810.3|14808.3|14809.6|14807.6|14810.5|14808.5|14809|14807|30
1643886750000|2022-02-03 11:12:30|14809.8|14807.8|14808.1|14806.1|14810|14808|14808.1|14806.1|11
1643886760000|2022-02-03 11:12:40|14808.3|14806.3|14806.6|14804.6|14808.4|14806.4|14805.6|14803.6|6
1643886770000|2022-02-03 11:12:50|14806.8|14804.8|14806.3|14804.3|14807.3|14805.3|14806.3|14804.3|9
1643886780000|2022-02-03 11:13:00|14806|14804|14800.3|14798.3|14806|14804|14799.9|14797.9|69
1643886790000|2022-02-03 11:13:10|14800.9|14798.9|14801.3|14799.3|14801.5|14799.5|14800.9|14798.9|36
1643886800000|2022-02-03 11:13:20|14801.1|14799.1|14800.1|14798.1|14801.1|14799.1|14798.6|14796.6|51
1643886810000|2022-02-03 11:13:30|14800.3|14798.3|14800.1|14798.1|14800.5|14798.5|14799.6|14797.6|10
1643886820000|2022-02-03 11:13:40|14800|14798|14795.4|14793.4|14800|14798|14792.1|14790.1|127
1643886830000|2022-02-03 11:13:50|14795.5|14793.5|14798.1|14796.1|14798.1|14796.1|14793.6|14791.6|29
1643886840000|2022-02-03 11:14:00|14798.5|14796.5|14796.5|14794.5|14798.5|14796.5|14795.9|14793.9|29
1643886850000|2022-02-03 11:14:10|14796.6|14794.6|14796|14794|14796.8|14794.8|14795.5|14793.5|21
1643886860000|2022-02-03 11:14:20|14796.1|14794.1|14795.3|14793.3|14796.1|14794.1|14794.9|14792.9|9
1643886870000|2022-02-03 11:14:30|14795.4|14793.4|14796.8|14794.8|14796.8|14794.8|14795.3|14793.3|5
1643886880000|2022-02-03 11:14:40|14796.6|14794.6|14796.1|14794.1|14796.6|14794.6|14796.1|14794.1|4
1643886890000|2022-02-03 11:14:50|14795.9|14793.9|14795.6|14793.6|14796.5|14794.5|14795.6|14793.6|12
1643886900000|2022-02-03 11:15:00|14795.8|14793.8|14795.6|14793.6|14796|14794|14795.1|14793.1|38
1643886910000|2022-02-03 11:15:10|14794.6|14792.6|14794.1|14792.1|14794.9|14792.9|14794|14792|24
1643886920000|2022-02-03 11:15:20|14794.3|14792.3|14794.4|14792.4|14795.3|14793.3|14794.3|14792.3|12
1643886930000|2022-02-03 11:15:30|14794.5|14792.5|14794.6|14792.6|14794.9|14792.9|14794.3|14792.3|1
1643886940000|2022-02-03 11:15:40|14794.9|14792.9|14796.3|14794.3|14796.4|14794.4|14794.8|14792.8|9
1643886950000|2022-02-03 11:15:50|14796.4|14794.4|14795.6|14793.6|14797.4|14795.4|14795.5|14793.5|13
1643886960000|2022-02-03 11:16:00|14795.5|14793.5|14793.9|14791.9|14795.8|14793.8|14793.9|14791.9|12
1643886970000|2022-02-03 11:16:10|14794|14792|14790.4|14788.4|14794.1|14792.1|14790|14788|56
1643886980000|2022-02-03 11:16:20|14790.3|14788.3|14790.5|14788.5|14792|14790|14790|14788|15
1643886990000|2022-02-03 11:16:30|14790.4|14788.4|14788.9|14786.9|14790.4|14788.4|14788.6|14786.6|30
1643887000000|2022-02-03 11:16:40|14788.8|14786.8|14785.5|14783.5|14789.1|14787.1|14784|14782|137
1643887010000|2022-02-03 11:16:50|14785.4|14783.4|14787|14785|14788.3|14786.3|14785.4|14783.4|32
1643887020000|2022-02-03 11:17:00|14787.3|14785.3|14787.1|14785.1|14789.1|14787.1|14786.9|14784.9|30
1643887030000|2022-02-03 11:17:10|14787.3|14785.3|14789.1|14787.1|14789.3|14787.3|14786.3|14784.3|39
1643887040000|2022-02-03 11:17:20|14789.4|14787.4|14790.3|14788.3|14790.6|14788.6|14788.9|14786.9|35
1643887050000|2022-02-03 11:17:30|14790.4|14788.4|14789.1|14787.1|14790.4|14788.4|14789.1|14787.1|23
1643887060000|2022-02-03 11:17:40|14789|14787|14786.9|14784.9|14789.1|14787.1|14786.8|14784.8|28
1643887070000|2022-02-03 11:17:50|14787|14785|14787.6|14785.6|14788.4|14786.4|14787|14785|4
1643887080000|2022-02-03 11:18:00|14787.3|14785.3|14787.1|14785.1|14788.6|14786.6|14787.1|14785.1|23
1643887090000|2022-02-03 11:18:10|14786.9|14784.9|14787.4|14785.4|14787.6|14785.6|14786.6|14784.6|7
1643887100000|2022-02-03 11:18:20|14787.3|14785.3|14784.3|14782.3|14787.4|14785.4|14784.3|14782.3|18
1643887110000|2022-02-03 11:18:30|14784.1|14782.1|14783.5|14781.5|14785|14783|14783.4|14781.4|13
1643887120000|2022-02-03 11:18:40|14783.4|14781.4|14778.6|14776.6|14784|14782|14778.5|14776.5|165
1643887130000|2022-02-03 11:18:50|14778.5|14776.5|14776.6|14774.6|14778.6|14776.6|14775.1|14773.1|177
1643887140000|2022-02-03 11:19:00|14776.4|14774.4|14778.1|14776.1|14779|14777|14776.1|14774.1|57
1643887150000|2022-02-03 11:19:10|14778.3|14776.3|14781.8|14779.8|14783|14781|14778.3|14776.3|59
1643887160000|2022-02-03 11:19:20|14781.6|14779.6|14780.3|14778.3|14782.6|14780.6|14779.9|14777.9|34
1643887170000|2022-02-03 11:19:30|14780.4|14778.4|14779.9|14777.9|14781.3|14779.3|14779.8|14777.8|21
1643887180000|2022-02-03 11:19:40|14780|14778|14779.8|14777.8|14780.8|14778.8|14778.8|14776.8|22
1643887190000|2022-02-03 11:19:50|14779.9|14777.9|14778.9|14776.9|14780.5|14778.5|14778.8|14776.8|14
1643887200000|2022-02-03 11:20:00|14778.8|14776.8|14779.5|14777.5|14780.4|14778.4|14778.3|14776.3|50
1643887210000|2022-02-03 11:20:10|14779.6|14777.6|14776|14774|14779.8|14777.8|14775.9|14773.9|30
1643887220000|2022-02-03 11:20:20|14775.9|14773.9|14764.1|14762.1|14775.9|14773.9|14764.1|14762.1|462
1643887230000|2022-02-03 11:20:30|14764|14762|14771.9|14769.9|14771.9|14769.9|14763.6|14761.6|179
1643887240000|2022-02-03 11:20:40|14771.8|14769.8|14769.8|14767.8|14772|14770|14769.3|14767.3|40
1643887250000|2022-02-03 11:20:50|14769.6|14767.6|14769.5|14767.5|14771.4|14769.4|14769|14767|36
1643887260000|2022-02-03 11:21:00|14769.9|14767.9|14771.1|14769.1|14772.1|14770.1|14769.9|14767.9|22
1643887270000|2022-02-03 11:21:10|14772.6|14770.6|14775.5|14773.5|14775.5|14773.5|14772.5|14770.5|52
1643887280000|2022-02-03 11:21:20|14775.6|14773.6|14774.9|14772.9|14775.8|14773.8|14773.4|14771.4|18
1643887290000|2022-02-03 11:21:30|14775|14773|14773.6|14771.6|14775|14773|14773.3|14771.3|17
1643887300000|2022-02-03 11:21:40|14773.4|14771.4|14773.9|14771.9|14773.9|14771.9|14772.3|14770.3|35
1643887310000|2022-02-03 11:21:50|14772.9|14770.9|14774.1|14772.1|14774.6|14772.6|14772.5|14770.5|91
1643887320000|2022-02-03 11:22:00|14774|14772|14772.9|14770.9|14774.5|14772.5|14772.9|14770.9|23
1643887330000|2022-02-03 11:22:10|14773|14771|14774.3|14772.3|14774.5|14772.5|14772.5|14770.5|19
1643887340000|2022-02-03 11:22:20|14774.5|14772.5|14774.8|14772.8|14775|14773|14774.3|14772.3|19
1643887350000|2022-02-03 11:22:30|14774.6|14772.6|14775.1|14773.1|14775.1|14773.1|14774.1|14772.1|17
1643887360000|2022-02-03 11:22:40|14775.3|14773.3|14776.4|14774.4|14776.4|14774.4|14775.1|14773.1|21
1643887370000|2022-02-03 11:22:50|14775.9|14773.9|14775.1|14773.1|14776.1|14774.1|14775.1|14773.1|14
1643887380000|2022-02-03 11:23:00|14775.3|14773.3|14777.6|14775.6|14777.6|14775.6|14775.1|14773.1|38
1643887390000|2022-02-03 11:23:10|14778.3|14776.3|14778.3|14776.3|14778.4|14776.4|14777.6|14775.6|14
1643887400000|2022-02-03 11:23:20|14778|14776|14777.6|14775.6|14778|14776|14776.5|14774.5|7
1643887410000|2022-02-03 11:23:30|14777.9|14775.9|14777.6|14775.6|14778.1|14776.1|14777.3|14775.3|8
1643887420000|2022-02-03 11:23:40|14777.8|14775.8|14776.6|14774.6|14778|14776|14776.4|14774.4|18
1643887430000|2022-02-03 11:23:50|14776.8|14774.8|14778.9|14776.9|14778.9|14776.9|14776.8|14774.8|17
1643887440000|2022-02-03 11:24:00|14778.4|14776.4|14779.8|14777.8|14779.9|14777.9|14778.3|14776.3|50
1643887450000|2022-02-03 11:24:10|14780.1|14778.1|14780.4|14778.4|14781.3|14779.3|14779.8|14777.8|18
1643887460000|2022-02-03 11:24:20|14780.3|14778.3|14781|14779|14781|14779|14779.9|14777.9|20
1643887470000|2022-02-03 11:24:30|14780.9|14778.9|14780.5|14778.5|14782.5|14780.5|14780.4|14778.4|28
1643887480000|2022-02-03 11:24:40|14780.4|14778.4|14776.9|14774.9|14780.9|14778.9|14776.6|14774.6|31
1643887490000|2022-02-03 11:24:50|14777.3|14775.3|14777.1|14775.1|14778.6|14776.6|14777|14775|21
1643887500000|2022-02-03 11:25:00|14777|14775|14775.1|14773.1|14777.5|14775.5|14774.3|14772.3|73
1643887510000|2022-02-03 11:25:10|14775|14773|14774.4|14772.4|14775.5|14773.5|14772.5|14770.5|35
1643887520000|2022-02-03 11:25:20|14774.6|14772.6|14770.9|14768.9|14774.9|14772.9|14769|14767|68
1643887530000|2022-02-03 11:25:30|14771.1|14769.1|14771.5|14769.5|14772|14770|14771.1|14769.1|31
1643887540000|2022-02-03 11:25:40|14771.6|14769.6|14772.3|14770.3|14772.3|14770.3|14771.5|14769.5|4
1643887550000|2022-02-03 11:25:50|14771.9|14769.9|14772.1|14770.1|14773.9|14771.9|14770.8|14768.8|37
1643887560000|2022-02-03 11:26:00|14772|14770|14777.9|14775.9|14778|14776|14772|14770|136
1643887570000|2022-02-03 11:26:10|14778|14776|14778.6|14776.6|14779.3|14777.3|14777.6|14775.6|45
1643887580000|2022-02-03 11:26:20|14778.5|14776.5|14779.5|14777.5|14779.6|14777.6|14777.9|14775.9|8
1643887590000|2022-02-03 11:26:30|14779.6|14777.6|14780.1|14778.1|14780.6|14778.6|14778.4|14776.4|38
1643887600000|2022-02-03 11:26:40|14780.3|14778.3|14782|14780|14784.3|14782.3|14780.3|14778.3|41
1643887610000|2022-02-03 11:26:50|14781.9|14779.9|14782.9|14780.9|14783.9|14781.9|14781.8|14779.8|19
1643887620000|2022-02-03 11:27:00|14782.3|14780.3|14779.4|14777.4|14782.6|14780.6|14779|14777|27
1643887630000|2022-02-03 11:27:10|14779.9|14777.9|14781.6|14779.6|14781.8|14779.8|14779.4|14777.4|9
1643887640000|2022-02-03 11:27:20|14781.8|14779.8|14779.8|14777.8|14781.8|14779.8|14779.1|14777.1|12
1643887650000|2022-02-03 11:27:30|14779.9|14777.9|14780.8|14778.8|14782.4|14780.4|14779.9|14777.9|13
1643887660000|2022-02-03 11:27:40|14780.9|14778.9|14779.4|14777.4|14781.4|14779.4|14779.1|14777.1|24
1643887670000|2022-02-03 11:27:50|14779.5|14777.5|14781.4|14779.4|14781.4|14779.4|14779.4|14777.4|8
1643887680000|2022-02-03 11:28:00|14781.6|14779.6|14780.4|14778.4|14782|14780|14780.3|14778.3|9
1643887690000|2022-02-03 11:28:10|14780.5|14778.5|14781.3|14779.3|14781.8|14779.8|14780.4|14778.4|12
1643887700000|2022-02-03 11:28:20|14781.4|14779.4|14782.1|14780.1|14782.1|14780.1|14781|14779|35
1643887710000|2022-02-03 11:28:30|14782|14780|14781.3|14779.3|14782.9|14780.9|14781|14779|24
1643887720000|2022-02-03 11:28:40|14781.1|14779.1|14781.8|14779.8|14781.9|14779.9|14780.5|14778.5|16
1643887730000|2022-02-03 11:28:50|14781.9|14779.9|14782.3|14780.3|14782.4|14780.4|14781.9|14779.9|9
1643887740000|2022-02-03 11:29:00|14782.1|14780.1|14784.4|14782.4|14784.8|14782.8|14782.1|14780.1|30
1643887750000|2022-02-03 11:29:10|14784.3|14782.3|14783.4|14781.4|14784.5|14782.5|14782.9|14780.9|13
1643887760000|2022-02-03 11:29:20|14783.6|14781.6|14784.6|14782.6|14784.8|14782.8|14782.9|14780.9|19
1643887770000|2022-02-03 11:29:30|14784.8|14782.8|14784|14782|14785.3|14783.3|14784|14782|32
1643887780000|2022-02-03 11:29:40|14784.3|14782.3|14783.3|14781.3|14784.4|14782.4|14783.3|14781.3|9
1643887790000|2022-02-03 11:29:50|14783.4|14781.4|14784.4|14782.4|14784.8|14782.8|14783.3|14781.3|12
1643887800000|2022-02-03 11:30:00|14784.3|14782.3|14784.8|14782.8|14785.4|14783.4|14783.9|14781.9|17
1643887810000|2022-02-03 11:30:10|14784.9|14782.9|14784.8|14782.8|14786.3|14784.3|14784.3|14782.3|31
1643887820000|2022-02-03 11:30:20|14784.9|14782.9|14784.4|14782.4|14785.1|14783.1|14784.3|14782.3|9
1643887830000|2022-02-03 11:30:30|14784.3|14782.3|14783.3|14781.3|14784.4|14782.4|14783.1|14781.1|16
1643887840000|2022-02-03 11:30:40|14783.1|14781.1|14782.4|14780.4|14783.4|14781.4|14782.3|14780.3|27
1643887850000|2022-02-03 11:30:50|14783|14781|14778.9|14776.9|14783.3|14781.3|14777.8|14775.8|48
1643887860000|2022-02-03 11:31:00|14779|14777|14779.6|14777.6|14779.6|14777.6|14778|14776|17
1643887870000|2022-02-03 11:31:10|14779.5|14777.5|14785|14783|14785.1|14783.1|14779.5|14777.5|48
1643887880000|2022-02-03 11:31:20|14784.9|14782.9|14784.8|14782.8|14785.8|14783.8|14784.1|14782.1|24
1643887890000|2022-02-03 11:31:30|14784.6|14782.6|14785|14783|14785.1|14783.1|14784.4|14782.4|4
1643887900000|2022-02-03 11:31:40|14784.9|14782.9|14784.6|14782.6|14785.5|14783.5|14783.9|14781.9|14
1643887910000|2022-02-03 11:31:50|14784.8|14782.8|14785.8|14783.8|14785.8|14783.8|14784.3|14782.3|5
1643887920000|2022-02-03 11:32:00|14785.6|14783.6|14785.3|14783.3|14785.9|14783.9|14784.4|14782.4|15
1643887930000|2022-02-03 11:32:10|14785.1|14783.1|14785.8|14783.8|14787.9|14785.9|14784.5|14782.5|40
1643887940000|2022-02-03 11:32:20|14785.6|14783.6|14785.9|14783.9|14786|14784|14784.5|14782.5|7
1643887950000|2022-02-03 11:32:30|14785.8|14783.8|14785.8|14783.8|14786.4|14784.4|14785.4|14783.4|10
1643887960000|2022-02-03 11:32:40|14784.9|14782.9|14786.3|14784.3|14786.3|14784.3|14784.1|14782.1|11
1643887970000|2022-02-03 11:32:50|14786.4|14784.4|14785.5|14783.5|14786.4|14784.4|14785.5|14783.5|5
1643887980000|2022-02-03 11:33:00|14785.6|14783.6|14786.1|14784.1|14787.1|14785.1|14785.5|14783.5|9
1643887990000|2022-02-03 11:33:10|14786|14784|14784.1|14782.1|14786.5|14784.5|14783.9|14781.9|6
1643888000000|2022-02-03 11:33:20|14783.5|14781.5|14783.3|14781.3|14783.6|14781.6|14782.6|14780.6|15
1643888010000|2022-02-03 11:33:30|14783.1|14781.1|14786.9|14784.9|14787.1|14785.1|14782.8|14780.8|17
1643888020000|2022-02-03 11:33:40|14787|14785|14787.6|14785.6|14788.8|14786.8|14786.9|14784.9|39
1643888030000|2022-02-03 11:33:50|14787.3|14785.3|14785.5|14783.5|14787.5|14785.5|14785.5|14783.5|4
1643888040000|2022-02-03 11:34:00|14784.9|14782.9|14784.8|14782.8|14785.5|14783.5|14783.8|14781.8|11
1643888050000|2022-02-03 11:34:10|14785|14783|14783.6|14781.6|14785.1|14783.1|14783.6|14781.6|13
1643888060000|2022-02-03 11:34:20|14783.8|14781.8|14783.1|14781.1|14783.9|14781.9|14781|14779|34
1643888070000|2022-02-03 11:34:30|14783|14781|14780.4|14778.4|14783|14781|14780.3|14778.3|25
1643888080000|2022-02-03 11:34:40|14780.3|14778.3|14780.4|14778.4|14781.3|14779.3|14777.6|14775.6|47
1643888090000|2022-02-03 11:34:50|14780.6|14778.6|14781.4|14779.4|14782.6|14780.6|14780.3|14778.3|13
1643888100000|2022-02-03 11:35:00|14781.5|14779.5|14781.1|14779.1|14781.6|14779.6|14780.6|14778.6|2
1643888110000|2022-02-03 11:35:10|14781|14779|14781.1|14779.1|14782|14780|14780.8|14778.8|6
1643888120000|2022-02-03 11:35:20|14781|14779|14780.4|14778.4|14781.1|14779.1|14779.9|14777.9|12
1643888130000|2022-02-03 11:35:30|14780.5|14778.5|14783.4|14781.4|14784.9|14782.9|14780.5|14778.5|37
1643888140000|2022-02-03 11:35:40|14783.5|14781.5|14785.3|14783.3|14785.5|14783.5|14782.6|14780.6|18
1643888150000|2022-02-03 11:35:50|14785.1|14783.1|14785.5|14783.5|14785.8|14783.8|14784.5|14782.5|9
1643888160000|2022-02-03 11:36:00|14785.6|14783.6|14787.9|14785.9|14788.1|14786.1|14785.4|14783.4|29
1643888170000|2022-02-03 11:36:10|14788|14786|14787|14785|14788|14786|14786.9|14784.9|11
1643888180000|2022-02-03 11:36:20|14787.1|14785.1|14786.6|14784.6|14788|14786|14786.4|14784.4|13
1643888190000|2022-02-03 11:36:30|14786.5|14784.5|14785.3|14783.3|14786.5|14784.5|14785|14783|12
1643888200000|2022-02-03 11:36:40|14785.1|14783.1|14786.5|14784.5|14787.1|14785.1|14785.1|14783.1|15
1643888210000|2022-02-03 11:36:50|14786.6|14784.6|14787|14785|14788|14786|14786.5|14784.5|7
1643888220000|2022-02-03 11:37:00|14786.9|14784.9|14787.5|14785.5|14788.3|14786.3|14785.9|14783.9|31
1643888230000|2022-02-03 11:37:10|14787.6|14785.6|14788.5|14786.5|14789|14787|14786.8|14784.8|64
1643888240000|2022-02-03 11:37:20|14788.3|14786.3|14786.9|14784.9|14788.3|14786.3|14786.9|14784.9|14
1643888250000|2022-02-03 11:37:30|14787|14785|14786.3|14784.3|14787.1|14785.1|14786.3|14784.3|7
1643888260000|2022-02-03 11:37:40|14786.1|14784.1|14790.5|14788.5|14791.1|14789.1|14786.1|14784.1|207
1643888270000|2022-02-03 11:37:50|14790.6|14788.6|14791.3|14789.3|14791.6|14789.6|14790.4|14788.4|18
1643888280000|2022-02-03 11:38:00|14791|14789|14791.4|14789.4|14792.5|14790.5|14790.9|14788.9|36
1643888290000|2022-02-03 11:38:10|14791.5|14789.5|14792.1|14790.1|14793.1|14791.1|14791.4|14789.4|21
1643888300000|2022-02-03 11:38:20|14792|14790|14789.3|14787.3|14792|14790|14789|14787|26
1643888310000|2022-02-03 11:38:30|14789.9|14787.9|14791.4|14789.4|14791.4|14789.4|14789.9|14787.9|19
1643888320000|2022-02-03 11:38:40|14791.3|14789.3|14791.3|14789.3|14792.4|14790.4|14791.1|14789.1|13
1643888330000|2022-02-03 11:38:50|14791.1|14789.1|14791.5|14789.5|14791.8|14789.8|14790.4|14788.4|15
1643888340000|2022-02-03 11:39:00|14791.4|14789.4|14791.3|14789.3|14792.1|14790.1|14789.8|14787.8|31
1643888350000|2022-02-03 11:39:10|14791.1|14789.1|14790.9|14788.9|14791.4|14789.4|14790.3|14788.3|6
1643888360000|2022-02-03 11:39:20|14790.5|14788.5|14790.6|14788.6|14790.8|14788.8|14790|14788|5
1643888370000|2022-02-03 11:39:30|14790.5|14788.5|14789.6|14787.6|14790.8|14788.8|14789.5|14787.5|12
1643888380000|2022-02-03 11:39:40|14789.9|14787.9|14787.1|14785.1|14790.1|14788.1|14787|14785|14
1643888390000|2022-02-03 11:39:50|14787|14785|14787.6|14785.6|14787.6|14785.6|14786.1|14784.1|10
1643888400000|2022-02-03 11:40:00|14787.5|14785.5|14788|14786|14789.1|14787.1|14787.3|14785.3|22
1643888410000|2022-02-03 11:40:10|14787.9|14785.9|14791.4|14789.4|14791.5|14789.5|14787.6|14785.6|35
1643888420000|2022-02-03 11:40:20|14791.5|14789.5|14791.8|14789.8|14792|14790|14790.4|14788.4|29
1643888430000|2022-02-03 11:40:30|14791.6|14789.6|14792.5|14790.5|14792.6|14790.6|14791.6|14789.6|18
1643888440000|2022-02-03 11:40:40|14792.6|14790.6|14793.9|14791.9|14793.9|14791.9|14792.3|14790.3|44
1643888450000|2022-02-03 11:40:50|14794.8|14792.8|14793.3|14791.3|14794.8|14792.8|14793.3|14791.3|48
1643888460000|2022-02-03 11:41:00|14793.4|14791.4|14792.9|14790.9|14794|14792|14791.4|14789.4|29
1643888470000|2022-02-03 11:41:10|14792.6|14790.6|14792.1|14790.1|14793.4|14791.4|14792|14790|15
1643888480000|2022-02-03 11:41:20|14791.9|14789.9|14792.1|14790.1|14792.1|14790.1|14791.4|14789.4|16
1643888490000|2022-02-03 11:41:30|14792|14790|14794|14792|14794|14792|14791.8|14789.8|37
1643888500000|2022-02-03 11:41:40|14793.8|14791.8|14793.5|14791.5|14793.9|14791.9|14793.4|14791.4|22
1643888510000|2022-02-03 11:41:50|14793.6|14791.6|14792.1|14790.1|14794.3|14792.3|14791.9|14789.9|39
1643888520000|2022-02-03 11:42:00|14792.4|14790.4|14794.3|14792.3|14794.3|14792.3|14792.1|14790.1|23
1643888530000|2022-02-03 11:42:10|14794.1|14792.1|14794.1|14792.1|14794.8|14792.8|14794|14792|19
1643888540000|2022-02-03 11:42:20|14794|14792|14793.4|14791.4|14794|14792|14793.1|14791.1|9
1643888550000|2022-02-03 11:42:30|14793.6|14791.6|14793.9|14791.9|14793.9|14791.9|14792.9|14790.9|3
1643888560000|2022-02-03 11:42:40|14793.6|14791.6|14794.1|14792.1|14794.1|14792.1|14793.4|14791.4|8
1643888570000|2022-02-03 11:42:50|14793.9|14791.9|14793.9|14791.9|14793.9|14791.9|14793.9|14791.9|5
1643888580000|2022-02-03 11:43:00|14793.6|14791.6|14803.6|14801.6|14804|14802|14793.6|14791.6|164
1643888590000|2022-02-03 11:43:10|14804.6|14802.6|14805.8|14803.8|14809.4|14807.4|14804.4|14802.4|145
1643888600000|2022-02-03 11:43:20|14805.9|14803.9|14805.3|14803.3|14806.4|14804.4|14803.9|14801.9|39
1643888610000|2022-02-03 11:43:30|14805.4|14803.4|14804.9|14802.9|14805.5|14803.5|14804|14802|22
1643888620000|2022-02-03 11:43:40|14804.8|14802.8|14804.3|14802.3|14804.9|14802.9|14804|14802|14
1643888630000|2022-02-03 11:43:50|14803.6|14801.6|14805.3|14803.3|14805.4|14803.4|14803|14801|14
1643888640000|2022-02-03 11:44:00|14805.1|14803.1|14804.4|14802.4|14805.9|14803.9|14804.3|14802.3|15
1643888650000|2022-02-03 11:44:10|14804.5|14802.5|14803.6|14801.6|14804.5|14802.5|14803.6|14801.6|9
1643888660000|2022-02-03 11:44:20|14803.8|14801.8|14804|14802|14805.1|14803.1|14803.8|14801.8|19
1643888670000|2022-02-03 11:44:30|14803.9|14801.9|14805.6|14803.6|14805.6|14803.6|14803|14801|42
1643888680000|2022-02-03 11:44:40|14805.8|14803.8|14804.1|14802.1|14805.9|14803.9|14804.1|14802.1|8
1643888690000|2022-02-03 11:44:50|14803.9|14801.9|14804.4|14802.4|14804.5|14802.5|14803.8|14801.8|3
1643888700000|2022-02-03 11:45:00|14804.5|14802.5|14804.3|14802.3|14806|14804|14804.3|14802.3|28
1643888710000|2022-02-03 11:45:10|14804.4|14802.4|14805.3|14803.3|14805.6|14803.6|14804|14802|38
1643888720000|2022-02-03 11:45:20|14805.4|14803.4|14806.8|14804.8|14807.8|14805.8|14805.4|14803.4|44
1643888730000|2022-02-03 11:45:30|14806.9|14804.9|14806.3|14804.3|14807.6|14805.6|14806.3|14804.3|22
1643888740000|2022-02-03 11:45:40|14806.1|14804.1|14803.8|14801.8|14806.1|14804.1|14803.5|14801.5|27
1643888750000|2022-02-03 11:45:50|14803.6|14801.6|14801.6|14799.6|14803.6|14801.6|14800.4|14798.4|41
1643888760000|2022-02-03 11:46:00|14801.5|14799.5|14802.4|14800.4|14802.9|14800.9|14801.1|14799.1|22
1643888770000|2022-02-03 11:46:10|14802.6|14800.6|14802.6|14800.6|14803.5|14801.5|14802.3|14800.3|2
1643888780000|2022-02-03 11:46:20|14802.5|14800.5|14803.1|14801.1|14803.1|14801.1|14801.6|14799.6|19
1643888790000|2022-02-03 11:46:30|14803|14801|14801.3|14799.3|14803|14801|14801.3|14799.3|6
1643888800000|2022-02-03 11:46:40|14801.1|14799.1|14799.9|14797.9|14801.4|14799.4|14798.1|14796.1|50
1643888810000|2022-02-03 11:46:50|14799.8|14797.8|14799|14797|14799.8|14797.8|14799|14797|5
1643888820000|2022-02-03 11:47:00|14798.8|14796.8|14801|14799|14801.1|14799.1|14798.8|14796.8|13
1643888830000|2022-02-03 11:47:10|14801.1|14799.1|14801.6|14799.6|14802.3|14800.3|14800.9|14798.9|14
1643888840000|2022-02-03 11:47:20|14801.9|14799.9|14802.5|14800.5|14803.3|14801.3|14801.9|14799.9|10
1643888850000|2022-02-03 11:47:30|14802.4|14800.4|14801.9|14799.9|14802.4|14800.4|14801.3|14799.3|13
1643888860000|2022-02-03 11:47:40|14802|14800|14803|14801|14803.1|14801.1|14801.5|14799.5|12
1643888870000|2022-02-03 11:47:50|14802.9|14800.9|14803|14801|14803|14801|14802.3|14800.3|9
1643888880000|2022-02-03 11:48:00|14802.9|14800.9|14801.3|14799.3|14803.1|14801.1|14801.3|14799.3|13
1643888890000|2022-02-03 11:48:10|14801.1|14799.1|14802|14800|14802.4|14800.4|14800.4|14798.4|17
1643888900000|2022-02-03 11:48:20|14801.8|14799.8|14802.1|14800.1|14802.9|14800.9|14801.4|14799.4|8
1643888910000|2022-02-03 11:48:30|14802|14800|14802|14800|14802.1|14800.1|14801.4|14799.4|15
1643888920000|2022-02-03 11:48:40|14802.1|14800.1|14800.8|14798.8|14802.3|14800.3|14800.8|14798.8|27
1643888930000|2022-02-03 11:48:50|14800.5|14798.5|14800.6|14798.6|14801.6|14799.6|14799.6|14797.6|25
1643888940000|2022-02-03 11:49:00|14800.9|14798.9|14801.1|14799.1|14801.1|14799.1|14800.5|14798.5|7
1643888950000|2022-02-03 11:49:10|14801|14799|14802.8|14800.8|14803.4|14801.4|14800.9|14798.9|24
1643888960000|2022-02-03 11:49:20|14802.9|14800.9|14805.3|14803.3|14806.1|14804.1|14802.9|14800.9|26
1643888970000|2022-02-03 11:49:30|14804.9|14802.9|14804.3|14802.3|14805.3|14803.3|14804.1|14802.1|8
1643888980000|2022-02-03 11:49:40|14804.1|14802.1|14805|14803|14805.3|14803.3|14803.9|14801.9|6
1643888990000|2022-02-03 11:49:50|14805.1|14803.1|14804.5|14802.5|14805.4|14803.4|14804.3|14802.3|5
1643889000000|2022-02-03 11:50:00|14804.4|14802.4|14802.5|14800.5|14804.5|14802.5|14801.6|14799.6|13
1643889010000|2022-02-03 11:50:10|14802.4|14800.4|14803.3|14801.3|14803.8|14801.8|14802.4|14800.4|8
1643889020000|2022-02-03 11:50:20|14803.4|14801.4|14803.5|14801.5|14803.6|14801.6|14803|14801|8
1643889030000|2022-02-03 11:50:30|14803.8|14801.8|14803.6|14801.6|14803.8|14801.8|14801.9|14799.9|19
1643889040000|2022-02-03 11:50:40|14803.5|14801.5|14802.5|14800.5|14803.5|14801.5|14802.1|14800.1|3
1643889050000|2022-02-03 11:50:50|14802.6|14800.6|14804.1|14802.1|14804.1|14802.1|14802.6|14800.6|3
1643889060000|2022-02-03 11:51:00|14804|14802|14806.1|14804.1|14806.3|14804.3|14803.9|14801.9|10
1643889070000|2022-02-03 11:51:10|14806.3|14804.3|14811|14809|14811|14809|14806.1|14804.1|55
1643889080000|2022-02-03 11:51:20|14811.3|14809.3|14809.6|14807.6|14811.4|14809.4|14809.5|14807.5|53
1643889090000|2022-02-03 11:51:30|14809.5|14807.5|14808.3|14806.3|14809.8|14807.8|14807.6|14805.6|44
1643889100000|2022-02-03 11:51:40|14808.4|14806.4|14808|14806|14808.9|14806.9|14807.8|14805.8|13
1643889110000|2022-02-03 11:51:50|14807.9|14805.9|14807.6|14805.6|14808.1|14806.1|14806.9|14804.9|33
1643889120000|2022-02-03 11:52:00|14807.5|14805.5|14808.6|14806.6|14808.8|14806.8|14807|14805|44
1643889130000|2022-02-03 11:52:10|14808.5|14806.5|14807.6|14805.6|14808.6|14806.6|14807.4|14805.4|8
1643889140000|2022-02-03 11:52:20|14807.8|14805.8|14808.9|14806.9|14809.1|14807.1|14807.6|14805.6|21
1643889150000|2022-02-03 11:52:30|14809.1|14807.1|14809.1|14807.1|14809.1|14807.1|14808.5|14806.5|6
1643889160000|2022-02-03 11:52:40|14809.9|14807.9|14812.1|14810.1|14812.1|14810.1|14809.9|14807.9|30
1643889170000|2022-02-03 11:52:50|14812|14810|14811.5|14809.5|14812|14810|14810|14808|14
1643889180000|2022-02-03 11:53:00|14811.6|14809.6|14813.5|14811.5|14813.5|14811.5|14811.6|14809.6|19
1643889190000|2022-02-03 11:53:10|14813.4|14811.4|14812.1|14810.1|14814.3|14812.3|14812.1|14810.1|25
1643889200000|2022-02-03 11:53:20|14811.6|14809.6|14812.1|14810.1|14812.6|14810.6|14810.1|14808.1|22
1643889210000|2022-02-03 11:53:30|14812|14810|14813|14811|14813.3|14811.3|14812|14810|4
1643889220000|2022-02-03 11:53:40|14812.9|14810.9|14812.9|14810.9|14813.8|14811.8|14812.8|14810.8|11
1643889230000|2022-02-03 11:53:50|14812.8|14810.8|14812.5|14810.5|14813.3|14811.3|14812.5|14810.5|11
1643889240000|2022-02-03 11:54:00|14812.4|14810.4|14812.3|14810.3|14812.5|14810.5|14812.1|14810.1|17
1643889250000|2022-02-03 11:54:10|14812.5|14810.5|14810.3|14808.3|14812.6|14810.6|14810.3|14808.3|41
1643889260000|2022-02-03 11:54:20|14810.1|14808.1|14809.3|14807.3|14810.3|14808.3|14808.6|14806.6|26
1643889270000|2022-02-03 11:54:30|14809.1|14807.1|14812.3|14810.3|14812.4|14810.4|14809.1|14807.1|68
1643889280000|2022-02-03 11:54:40|14812.1|14810.1|14812.6|14810.6|14812.9|14810.9|14812|14810|16
1643889290000|2022-02-03 11:54:50|14812.5|14810.5|14811.1|14809.1|14812.8|14810.8|14811.1|14809.1|25
1643889300000|2022-02-03 11:55:00|14811.3|14809.3|14812|14810|14812.3|14810.3|14811.3|14809.3|13
1643889310000|2022-02-03 11:55:10|14811.3|14809.3|14811|14809|14811.4|14809.4|14810.5|14808.5|13
1643889320000|2022-02-03 11:55:20|14810.9|14808.9|14811.4|14809.4|14812.1|14810.1|14810.5|14808.5|9
1643889330000|2022-02-03 11:55:30|14811.3|14809.3|14811|14809|14811.9|14809.9|14810.8|14808.8|35
1643889340000|2022-02-03 11:55:40|14811.1|14809.1|14812.3|14810.3|14812.8|14810.8|14811.1|14809.1|23
1643889350000|2022-02-03 11:55:50|14812.1|14810.1|14813.4|14811.4|14813.4|14811.4|14811.8|14809.8|15
1643889360000|2022-02-03 11:56:00|14813.3|14811.3|14817.5|14815.5|14819.1|14817.1|14812.8|14810.8|163
1643889370000|2022-02-03 11:56:10|14817.6|14815.6|14818.5|14816.5|14818.5|14816.5|14817.1|14815.1|36
1643889380000|2022-02-03 11:56:20|14818.4|14816.4|14818|14816|14818.4|14816.4|14817.1|14815.1|53
1643889390000|2022-02-03 11:56:30|14817.9|14815.9|14817.4|14815.4|14818|14816|14816.9|14814.9|17
1643889400000|2022-02-03 11:56:40|14817.3|14815.3|14817.5|14815.5|14818.4|14816.4|14817.1|14815.1|21
1643889410000|2022-02-03 11:56:50|14817.6|14815.6|14819.4|14817.4|14819.4|14817.4|14817.6|14815.6|35
1643889420000|2022-02-03 11:57:00|14819.1|14817.1|14816.5|14814.5|14819.1|14817.1|14816.5|14814.5|49
1643889430000|2022-02-03 11:57:10|14816.6|14814.6|14814.1|14812.1|14816.6|14814.6|14813.9|14811.9|38
1643889440000|2022-02-03 11:57:20|14814|14812|14814.1|14812.1|14814.1|14812.1|14813|14811|17
1643889450000|2022-02-03 11:57:30|14814|14812|14815.1|14813.1|14816.3|14814.3|14814|14812|13
1643889460000|2022-02-03 11:57:40|14814.8|14812.8|14814.3|14812.3|14815.4|14813.4|14813.3|14811.3|22
1643889470000|2022-02-03 11:57:50|14814.9|14812.9|14813.9|14811.9|14814.9|14812.9|14813.6|14811.6|19
1643889480000|2022-02-03 11:58:00|14813.8|14811.8|14818.1|14816.1|14818.1|14816.1|14813.3|14811.3|37
1643889490000|2022-02-03 11:58:10|14818.3|14816.3|14818.4|14816.4|14818.4|14816.4|14815.9|14813.9|25
1643889500000|2022-02-03 11:58:20|14818.3|14816.3|14818.9|14816.9|14819.1|14817.1|14818.3|14816.3|14
1643889510000|2022-02-03 11:58:30|14818.8|14816.8|14820.6|14818.6|14820.6|14818.6|14818.8|14816.8|16
1643889520000|2022-02-03 11:58:40|14820.3|14818.3|14821.5|14819.5|14823.6|14821.6|14820.1|14818.1|104
1643889530000|2022-02-03 11:58:50|14821.4|14819.4|14820.4|14818.4|14821.5|14819.5|14820.3|14818.3|29
1643889540000|2022-02-03 11:59:00|14820.6|14818.6|14818|14816|14820.6|14818.6|14817.9|14815.9|47
1643889550000|2022-02-03 11:59:10|14818.1|14816.1|14813.5|14811.5|14818.1|14816.1|14813.4|14811.4|92
1643889560000|2022-02-03 11:59:20|14813.4|14811.4|14813.1|14811.1|14815.1|14813.1|14813.1|14811.1|70
1643889570000|2022-02-03 11:59:30|14813|14811|14817.1|14815.1|14817.4|14815.4|14812.9|14810.9|32
1643889580000|2022-02-03 11:59:40|14816.6|14814.6|14816|14814|14816.8|14814.8|14815|14813|21
1643889590000|2022-02-03 11:59:50|14815.5|14813.5|14816.3|14814.3|14816.3|14814.3|14814.5|14812.5|23
1643889600000|2022-02-03 12:00:00|14815.6|14813.6|14810.1|14808.1|14815.8|14813.8|14809.8|14807.8|93
1643889610000|2022-02-03 12:00:10|14808.4|14806.4|14810.3|14808.3|14811|14809|14807|14805|132
1643889620000|2022-02-03 12:00:20|14810.1|14808.1|14811.6|14809.6|14811.6|14809.6|14807|14805|78
1643889630000|2022-02-03 12:00:30|14811.4|14809.4|14810.4|14808.4|14816.3|14814.3|14808.1|14806.1|153
1643889640000|2022-02-03 12:00:40|14810.3|14808.3|14800.1|14798.1|14810.3|14808.3|14800.1|14798.1|119
1643889650000|2022-02-03 12:00:50|14800|14798|14799|14797|14801.3|14799.3|14797.6|14795.6|128
1643889660000|2022-02-03 12:01:00|14798.9|14796.9|14797.8|14795.8|14799.9|14797.9|14794.9|14792.9|168
1643889670000|2022-02-03 12:01:10|14797.9|14795.9|14797.5|14795.5|14801.5|14799.5|14794.3|14792.3|121
1643889680000|2022-02-03 12:01:20|14797.8|14795.8|14797.9|14795.9|14798.6|14796.6|14794.1|14792.1|51
1643889690000|2022-02-03 12:01:30|14797.1|14795.1|14796.3|14794.3|14798|14796|14795.8|14793.8|40
1643889700000|2022-02-03 12:01:40|14795.9|14793.9|14792.6|14790.6|14795.9|14793.9|14792.6|14790.6|49
1643889710000|2022-02-03 12:01:50|14792.5|14790.5|14790.5|14788.5|14792.8|14790.8|14790.1|14788.1|82
1643889720000|2022-02-03 12:02:00|14789.8|14787.8|14786.1|14784.1|14791.8|14789.8|14785.1|14783.1|121
1643889730000|2022-02-03 12:02:10|14786.4|14784.4|14784.5|14782.5|14790.3|14788.3|14784.5|14782.5|76
1643889740000|2022-02-03 12:02:20|14784.4|14782.4|14786.9|14784.9|14789.1|14787.1|14784.3|14782.3|59
1643889750000|2022-02-03 12:02:30|14787|14785|14789.3|14787.3|14789.8|14787.8|14786|14784|46
1643889760000|2022-02-03 12:02:40|14789|14787|14789.4|14787.4|14791|14789|14786.9|14784.9|36
1643889770000|2022-02-03 12:02:50|14789.8|14787.8|14790.3|14788.3|14791.3|14789.3|14787.8|14785.8|70
1643889780000|2022-02-03 12:03:00|14790.1|14788.1|14789.4|14787.4|14790.1|14788.1|14787.4|14785.4|20
1643889790000|2022-02-03 12:03:10|14789.5|14787.5|14796|14794|14796.9|14794.9|14789.5|14787.5|75
1643889800000|2022-02-03 12:03:20|14795.9|14793.9|14791.5|14789.5|14796.5|14794.5|14791.5|14789.5|63
1643889810000|2022-02-03 12:03:30|14791.6|14789.6|14790.1|14788.1|14792.6|14790.6|14790|14788|33
1643889820000|2022-02-03 12:03:40|14790.3|14788.3|14788.3|14786.3|14790.9|14788.9|14787.5|14785.5|47
1643889830000|2022-02-03 12:03:50|14788.1|14786.1|14785.9|14783.9|14789.3|14787.3|14785.6|14783.6|49
1643889840000|2022-02-03 12:04:00|14785.8|14783.8|14786|14784|14786.8|14784.8|14785|14783|28
1643889850000|2022-02-03 12:04:10|14785.9|14783.9|14781.6|14779.6|14787.1|14785.1|14781.4|14779.4|110
1643889860000|2022-02-03 12:04:20|14781.4|14779.4|14780.3|14778.3|14783.1|14781.1|14780.3|14778.3|106
1643889870000|2022-02-03 12:04:30|14780.4|14778.4|14780.5|14778.5|14782.8|14780.8|14780.4|14778.4|33
1643889880000|2022-02-03 12:04:40|14781.3|14779.3|14782.3|14780.3|14782.4|14780.4|14780.6|14778.6|20
1643889890000|2022-02-03 12:04:50|14782.6|14780.6|14777.4|14775.4|14782.8|14780.8|14777|14775|67
1643889900000|2022-02-03 12:05:00|14777.5|14775.5|14776.3|14774.3|14777.6|14775.6|14775|14773|99
1643889910000|2022-02-03 12:05:10|14776.4|14774.4|14774.5|14772.5|14776.8|14774.8|14773.8|14771.8|73
1643889920000|2022-02-03 12:05:20|14774.8|14772.8|14776.9|14774.9|14776.9|14774.9|14773|14771|67
1643889930000|2022-02-03 12:05:30|14777.6|14775.6|14782.3|14780.3|14782.4|14780.4|14775.6|14773.6|47
1643889940000|2022-02-03 12:05:40|14782.5|14780.5|14785.9|14783.9|14786.1|14784.1|14780.9|14778.9|83
1643889950000|2022-02-03 12:05:50|14786.6|14784.6|14783.9|14781.9|14786.6|14784.6|14783.3|14781.3|26
1643889960000|2022-02-03 12:06:00|14783.8|14781.8|14781.5|14779.5|14784.8|14782.8|14781.1|14779.1|16
1643889970000|2022-02-03 12:06:10|14781.6|14779.6|14782.8|14780.8|14783|14781|14780.5|14778.5|24
1643889980000|2022-02-03 12:06:20|14782.9|14780.9|14785.6|14783.6|14785.8|14783.8|14782.8|14780.8|38
1643889990000|2022-02-03 12:06:30|14785.4|14783.4|14782.5|14780.5|14785.4|14783.4|14782.1|14780.1|44
1643890000000|2022-02-03 12:06:40|14782.8|14780.8|14785.1|14783.1|14786.1|14784.1|14782.6|14780.6|20
1643890010000|2022-02-03 12:06:50|14785.3|14783.3|14785.5|14783.5|14785.5|14783.5|14784.6|14782.6|5
1643890020000|2022-02-03 12:07:00|14785.8|14783.8|14787.3|14785.3|14788.3|14786.3|14784.9|14782.9|60
1643890030000|2022-02-03 12:07:10|14787.1|14785.1|14791.4|14789.4|14791.4|14789.4|14786.8|14784.8|62
1643890040000|2022-02-03 12:07:20|14791.3|14789.3|14790.5|14788.5|14791.3|14789.3|14789.1|14787.1|39
1643890050000|2022-02-03 12:07:30|14790.6|14788.6|14786.5|14784.5|14791.9|14789.9|14784.9|14782.9|140
1643890060000|2022-02-03 12:07:40|14786.4|14784.4|14789.1|14787.1|14790.1|14788.1|14785.4|14783.4|26
1643890070000|2022-02-03 12:07:50|14789|14787|14790.3|14788.3|14790.9|14788.9|14788.5|14786.5|23
1643890080000|2022-02-03 12:08:00|14790.1|14788.1|14785.4|14783.4|14791.3|14789.3|14785.4|14783.4|32
1643890090000|2022-02-03 12:08:10|14785.6|14783.6|14785.8|14783.8|14786.1|14784.1|14783.1|14781.1|66
1643890100000|2022-02-03 12:08:20|14786.6|14784.6|14790.9|14788.9|14790.9|14788.9|14786.6|14784.6|31
1643890110000|2022-02-03 12:08:30|14790.8|14788.8|14789.5|14787.5|14790.8|14788.8|14788.5|14786.5|17
1643890120000|2022-02-03 12:08:40|14789.6|14787.6|14787.3|14785.3|14789.6|14787.6|14786.6|14784.6|24
1643890130000|2022-02-03 12:08:50|14787.1|14785.1|14788.3|14786.3|14788.9|14786.9|14787|14785|30
1643890140000|2022-02-03 12:09:00|14787.9|14785.9|14786.6|14784.6|14788.9|14786.9|14785|14783|37
1643890150000|2022-02-03 12:09:10|14786.8|14784.8|14786.5|14784.5|14787.3|14785.3|14784.1|14782.1|15
1643890160000|2022-02-03 12:09:20|14787.1|14785.1|14783.3|14781.3|14787.1|14785.1|14783.1|14781.1|16
1643890170000|2022-02-03 12:09:30|14783.6|14781.6|14784.6|14782.6|14785|14783|14783.1|14781.1|28
1643890180000|2022-02-03 12:09:40|14784.8|14782.8|14785.4|14783.4|14786|14784|14784|14782|19
1643890190000|2022-02-03 12:09:50|14785.8|14783.8|14788.1|14786.1|14791.1|14789.1|14785.3|14783.3|56
1643890200000|2022-02-03 12:10:00|14788|14786|14789.3|14787.3|14789.5|14787.5|14787.5|14785.5|9
1643890210000|2022-02-03 12:10:10|14790|14788|14790.9|14788.9|14791.3|14789.3|14789.8|14787.8|25
1643890220000|2022-02-03 12:10:20|14790.8|14788.8|14791.9|14789.9|14792.6|14790.6|14790.8|14788.8|33
1643890230000|2022-02-03 12:10:30|14791.8|14789.8|14792.8|14790.8|14793|14791|14790.8|14788.8|23
1643890240000|2022-02-03 12:10:40|14792.9|14790.9|14793|14791|14793|14791|14790.9|14788.9|19
1643890250000|2022-02-03 12:10:50|14792.9|14790.9|14792.5|14790.5|14792.9|14790.9|14791.9|14789.9|6
1643890260000|2022-02-03 12:11:00|14792.4|14790.4|14794.6|14792.6|14795.1|14793.1|14792.3|14790.3|38
1643890270000|2022-02-03 12:11:10|14794.5|14792.5|14794|14792|14794.6|14792.6|14793.3|14791.3|19
1643890280000|2022-02-03 12:11:20|14793.9|14791.9|14795.3|14793.3|14795.3|14793.3|14793.9|14791.9|19
1643890290000|2022-02-03 12:11:30|14795.4|14793.4|14798.1|14796.1|14799.9|14797.9|14795.4|14793.4|71
1643890300000|2022-02-03 12:11:40|14797.6|14795.6|14799.8|14797.8|14799.8|14797.8|14797.1|14795.1|22
1643890310000|2022-02-03 12:11:50|14799.9|14797.9|14799.8|14797.8|14800.3|14798.3|14798.6|14796.6|21
1643890320000|2022-02-03 12:12:00|14799.6|14797.6|14798.6|14796.6|14800|14798|14798|14796|19
1643890330000|2022-02-03 12:12:10|14798.8|14796.8|14799|14797|14799.4|14797.4|14798.3|14796.3|18
1643890340000|2022-02-03 12:12:20|14798.9|14796.9|14797.1|14795.1|14799|14797|14796.6|14794.6|31
1643890350000|2022-02-03 12:12:30|14797|14795|14797.4|14795.4|14798.1|14796.1|14796.6|14794.6|8
1643890360000|2022-02-03 12:12:40|14796.6|14794.6|14790.3|14788.3|14796.9|14794.9|14789.4|14787.4|81
1643890370000|2022-02-03 12:12:50|14790.1|14788.1|14790.8|14788.8|14791|14789|14789.1|14787.1|33
1643890380000|2022-02-03 12:13:00|14790.6|14788.6|14787.9|14785.9|14790.6|14788.6|14786.9|14784.9|50
1643890390000|2022-02-03 12:13:10|14788|14786|14788.8|14786.8|14788.8|14786.8|14786.5|14784.5|33
1643890400000|2022-02-03 12:13:20|14789.1|14787.1|14791|14789|14793.6|14791.6|14789.1|14787.1|26
1643890410000|2022-02-03 12:13:30|14791.1|14789.1|14792.3|14790.3|14792.9|14790.9|14790.4|14788.4|19
1643890420000|2022-02-03 12:13:40|14792.4|14790.4|14793.6|14791.6|14793.9|14791.9|14792.3|14790.3|23
1643890430000|2022-02-03 12:13:50|14793.5|14791.5|14790.6|14788.6|14794|14792|14790.6|14788.6|29
1643890440000|2022-02-03 12:14:00|14790.5|14788.5|14792.4|14790.4|14792.8|14790.8|14789.3|14787.3|33
1643890450000|2022-02-03 12:14:10|14792.6|14790.6|14793.1|14791.1|14793.3|14791.3|14791.3|14789.3|10
1643890460000|2022-02-03 12:14:20|14793|14791|14791.1|14789.1|14793.6|14791.6|14790.8|14788.8|15
1643890470000|2022-02-03 12:14:30|14790.4|14788.4|14795.1|14793.1|14795.6|14793.6|14789.9|14787.9|23
1643890480000|2022-02-03 12:14:40|14794.9|14792.9|14796.4|14794.4|14797.3|14795.3|14794.8|14792.8|22
1643890490000|2022-02-03 12:14:50|14796.1|14794.1|14796.8|14794.8|14798.5|14796.5|14796|14794|36
1643890500000|2022-02-03 12:15:00|14796.3|14794.3|14794.6|14792.6|14796.8|14794.8|14790.1|14788.1|85
1643890510000|2022-02-03 12:15:10|14794.8|14792.8|14792.5|14790.5|14795|14793|14792.5|14790.5|20
1643890520000|2022-02-03 12:15:20|14792.4|14790.4|14798|14796|14798.4|14796.4|14792.4|14790.4|43
1643890530000|2022-02-03 12:15:30|14797.9|14795.9|14797.1|14795.1|14798.6|14796.6|14797|14795|15
1643890540000|2022-02-03 12:15:40|14797.3|14795.3|14799.8|14797.8|14800.1|14798.1|14797.3|14795.3|20
1643890550000|2022-02-03 12:15:50|14799.9|14797.9|14798.6|14796.6|14800.3|14798.3|14798.4|14796.4|18
1643890560000|2022-02-03 12:16:00|14798.5|14796.5|14791|14789|14798.5|14796.5|14790.4|14788.4|140
1643890570000|2022-02-03 12:16:10|14790.9|14788.9|14790.8|14788.8|14791.6|14789.6|14790|14788|20
1643890580000|2022-02-03 12:16:20|14790.9|14788.9|14793.4|14791.4|14793.4|14791.4|14789.4|14787.4|28
1643890590000|2022-02-03 12:16:30|14793.3|14791.3|14792|14790|14793.3|14791.3|14791.6|14789.6|16
1643890600000|2022-02-03 12:16:40|14792.1|14790.1|14793|14791|14793.3|14791.3|14792|14790|5
1643890610000|2022-02-03 12:16:50|14792.9|14790.9|14797.8|14795.8|14797.8|14795.8|14792.9|14790.9|22
1643890620000|2022-02-03 12:17:00|14798.3|14796.3|14793.8|14791.8|14798.3|14796.3|14793|14791|29
1643890630000|2022-02-03 12:17:10|14793.9|14791.9|14789.8|14787.8|14793.9|14791.9|14789.4|14787.4|28
1643890640000|2022-02-03 12:17:20|14789.6|14787.6|14790.9|14788.9|14792.1|14790.1|14789.5|14787.5|17
1643890650000|2022-02-03 12:17:30|14790.8|14788.8|14791.9|14789.9|14793.3|14791.3|14790.4|14788.4|13
1643890660000|2022-02-03 12:17:40|14792|14790|14794.1|14792.1|14794.1|14792.1|14792|14790|1
1643890670000|2022-02-03 12:17:50|14795.1|14793.1|14794.1|14792.1|14795.1|14793.1|14793|14791|37
1643890680000|2022-02-03 12:18:00|14793.8|14791.8|14792.8|14790.8|14794.3|14792.3|14792.8|14790.8|14
1643890690000|2022-02-03 12:18:10|14792.6|14790.6|14794.5|14792.5|14794.5|14792.5|14792.1|14790.1|9
1643890700000|2022-02-03 12:18:20|14795.5|14793.5|14797.4|14795.4|14798.1|14796.1|14795.5|14793.5|42
1643890710000|2022-02-03 12:18:30|14797.8|14795.8|14799.5|14797.5|14800.3|14798.3|14797.8|14795.8|28
1643890720000|2022-02-03 12:18:40|14799.9|14797.9|14802.8|14800.8|14803.4|14801.4|14799.9|14797.9|116
1643890730000|2022-02-03 12:18:50|14802.9|14800.9|14805|14803|14806.3|14804.3|14802.6|14800.6|50
1643890740000|2022-02-03 12:19:00|14805.1|14803.1|14803.1|14801.1|14805.3|14803.3|14802.1|14800.1|27
1643890750000|2022-02-03 12:19:10|14803.6|14801.6|14806.3|14804.3|14806.3|14804.3|14803.6|14801.6|28
1643890760000|2022-02-03 12:19:20|14806.4|14804.4|14806|14804|14806.4|14804.4|14805.4|14803.4|30
1643890770000|2022-02-03 12:19:30|14805.6|14803.6|14811.1|14809.1|14811.1|14809.1|14805.6|14803.6|85
1643890780000|2022-02-03 12:19:40|14810.9|14808.9|14808.8|14806.8|14811.3|14809.3|14808.4|14806.4|43
1643890790000|2022-02-03 12:19:50|14808.9|14806.9|14808.6|14806.6|14810.6|14808.6|14806.3|14804.3|39
1643890800000|2022-02-03 12:20:00|14808.8|14806.8|14803.6|14801.6|14809|14807|14803.1|14801.1|80
1643890810000|2022-02-03 12:20:10|14803.8|14801.8|14805.4|14803.4|14805.4|14803.4|14803.1|14801.1|21
1643890820000|2022-02-03 12:20:20|14805.3|14803.3|14804.6|14802.6|14805.6|14803.6|14804.4|14802.4|33
1643890830000|2022-02-03 12:20:30|14804.5|14802.5|14803.5|14801.5|14804.9|14802.9|14802.8|14800.8|40
1643890840000|2022-02-03 12:20:40|14803.6|14801.6|14804.6|14802.6|14805.1|14803.1|14802.6|14800.6|19
1643890850000|2022-02-03 12:20:50|14805.1|14803.1|14807.6|14805.6|14808.1|14806.1|14805.1|14803.1|23
1643890860000|2022-02-03 12:21:00|14807.5|14805.5|14806.4|14804.4|14807.9|14805.9|14804|14802|31
1643890870000|2022-02-03 12:21:10|14806.3|14804.3|14806.6|14804.6|14806.6|14804.6|14805.1|14803.1|6
1643890880000|2022-02-03 12:21:20|14806.8|14804.8|14806.4|14804.4|14806.8|14804.8|14805.6|14803.6|16
1643890890000|2022-02-03 12:21:30|14805.9|14803.9|14804.9|14802.9|14806|14804|14804.8|14802.8|12
1643890900000|2022-02-03 12:21:40|14804.8|14802.8|14807.1|14805.1|14807.9|14805.9|14804.6|14802.6|15
1643890910000|2022-02-03 12:21:50|14807.3|14805.3|14810.6|14808.6|14810.9|14808.9|14807.3|14805.3|46
1643890920000|2022-02-03 12:22:00|14810.4|14808.4|14808.1|14806.1|14811.4|14809.4|14807.1|14805.1|38
1643890930000|2022-02-03 12:22:10|14808.9|14806.9|14813.8|14811.8|14814.1|14812.1|14808.6|14806.6|54
1643890940000|2022-02-03 12:22:20|14813.6|14811.6|14812.4|14810.4|14813.6|14811.6|14811.3|14809.3|21
1643890950000|2022-02-03 12:22:30|14812.3|14810.3|14811.4|14809.4|14812.4|14810.4|14810.8|14808.8|14
1643890960000|2022-02-03 12:22:40|14811.5|14809.5|14812|14810|14812.4|14810.4|14811.5|14809.5|5
1643890970000|2022-02-03 12:22:50|14812.3|14810.3|14810.9|14808.9|14812.5|14810.5|14810.8|14808.8|5
1643890980000|2022-02-03 12:23:00|14810.8|14808.8|14807.9|14805.9|14810.8|14808.8|14807.8|14805.8|34
1643890990000|2022-02-03 12:23:10|14807.8|14805.8|14808.6|14806.6|14809.6|14807.6|14807.6|14805.6|8
1643891000000|2022-02-03 12:23:20|14808.1|14806.1|14806.9|14804.9|14809.1|14807.1|14806.1|14804.1|33
1643891010000|2022-02-03 12:23:30|14806.8|14804.8|14807|14805|14808|14806|14806|14804|20
1643891020000|2022-02-03 12:23:40|14807.1|14805.1|14806.5|14804.5|14807.9|14805.9|14806.5|14804.5|20
1643891030000|2022-02-03 12:23:50|14806.6|14804.6|14806.3|14804.3|14806.8|14804.8|14805.9|14803.9|9
1643891040000|2022-02-03 12:24:00|14806.1|14804.1|14807.1|14805.1|14807.9|14805.9|14805.8|14803.8|17
1643891050000|2022-02-03 12:24:10|14807.3|14805.3|14809.5|14807.5|14809.9|14807.9|14807.1|14805.1|8
1643891060000|2022-02-03 12:24:20|14809.3|14807.3|14804.1|14802.1|14809.3|14807.3|14803.8|14801.8|41
1643891070000|2022-02-03 12:24:30|14804|14802|14803|14801|14804.1|14802.1|14802.3|14800.3|33
1643891080000|2022-02-03 12:24:40|14802.5|14800.5|14803.4|14801.4|14804|14802|14802.3|14800.3|21
1643891090000|2022-02-03 12:24:50|14803.5|14801.5|14802|14800|14803.6|14801.6|14801.9|14799.9|16
1643891100000|2022-02-03 12:25:00|14802.1|14800.1|14800.6|14798.6|14802.9|14800.9|14796.8|14794.8|97
1643891110000|2022-02-03 12:25:10|14800.5|14798.5|14799.9|14797.9|14800.6|14798.6|14798.4|14796.4|23
1643891120000|2022-02-03 12:25:20|14797.9|14795.9|14797.1|14795.1|14797.9|14795.9|14795.6|14793.6|96
1643891130000|2022-02-03 12:25:30|14797|14795|14793.9|14791.9|14797|14795|14792.9|14790.9|47
1643891140000|2022-02-03 12:25:40|14793.1|14791.1|14793.4|14791.4|14793.9|14791.9|14791.4|14789.4|37
1643891150000|2022-02-03 12:25:50|14793|14791|14791.9|14789.9|14794.1|14792.1|14791.5|14789.5|33
1643891160000|2022-02-03 12:26:00|14792|14790|14790.9|14788.9|14792.6|14790.6|14790.5|14788.5|33
1643891170000|2022-02-03 12:26:10|14790.8|14788.8|14791.8|14789.8|14792.1|14790.1|14790.8|14788.8|7
1643891180000|2022-02-03 12:26:20|14791.9|14789.9|14793.1|14791.1|14794|14792|14791.8|14789.8|26
1643891190000|2022-02-03 12:26:30|14792.8|14790.8|14794.1|14792.1|14794.1|14792.1|14792.4|14790.4|11
1643891200000|2022-02-03 12:26:40|14794.3|14792.3|14796.1|14794.1|14796.3|14794.3|14794.3|14792.3|18
1643891210000|2022-02-03 12:26:50|14796.3|14794.3|14795.8|14793.8|14796.6|14794.6|14795.3|14793.3|23
1643891220000|2022-02-03 12:27:00|14795.9|14793.9|14792.3|14790.3|14797.6|14795.6|14792.1|14790.1|32
1643891230000|2022-02-03 12:27:10|14792.4|14790.4|14789.9|14787.9|14792.4|14790.4|14788.8|14786.8|54
1643891240000|2022-02-03 12:27:20|14789.8|14787.8|14789.6|14787.6|14790.4|14788.4|14788.8|14786.8|21
1643891250000|2022-02-03 12:27:30|14789.4|14787.4|14790.4|14788.4|14790.5|14788.5|14788.8|14786.8|13
1643891260000|2022-02-03 12:27:40|14790.1|14788.1|14792.4|14790.4|14793.5|14791.5|14790.1|14788.1|31
1643891270000|2022-02-03 12:27:50|14792.5|14790.5|14794.4|14792.4|14794.9|14792.9|14792|14790|19
1643891280000|2022-02-03 12:28:00|14794.5|14792.5|14796.4|14794.4|14796.8|14794.8|14794|14792|8
1643891290000|2022-02-03 12:28:10|14796.5|14794.5|14796.6|14794.6|14797.3|14795.3|14795.6|14793.6|24
1643891300000|2022-02-03 12:28:20|14797|14795|14796.3|14794.3|14797|14795|14795.6|14793.6|10
1643891310000|2022-02-03 12:28:30|14796.1|14794.1|14796.1|14794.1|14797.6|14795.6|14795.1|14793.1|15
1643891320000|2022-02-03 12:28:40|14796|14794|14797.3|14795.3|14797.4|14795.4|14796|14794|9
1643891330000|2022-02-03 12:28:50|14796.9|14794.9|14797.5|14795.5|14797.5|14795.5|14795.6|14793.6|20
1643891340000|2022-02-03 12:29:00|14797.6|14795.6|14802.1|14800.1|14802.1|14800.1|14797.3|14795.3|32
1643891350000|2022-02-03 12:29:10|14802.9|14800.9|14802.4|14800.4|14803.4|14801.4|14801.6|14799.6|38
1643891360000|2022-02-03 12:29:20|14802.3|14800.3|14800.6|14798.6|14802.9|14800.9|14800.1|14798.1|16
1643891370000|2022-02-03 12:29:30|14800.8|14798.8|14800.6|14798.6|14801.5|14799.5|14800.1|14798.1|7
1643891380000|2022-02-03 12:29:40|14800.8|14798.8|14803.1|14801.1|14803.4|14801.4|14800.6|14798.6|6
1643891390000|2022-02-03 12:29:50|14803|14801|14803.4|14801.4|14804.1|14802.1|14802.4|14800.4|26
1643891400000|2022-02-03 12:30:00|14803.3|14801.3|14800.9|14798.9|14803.6|14801.6|14800.8|14798.8|50
1643891410000|2022-02-03 12:30:10|14800.8|14798.8|14796.9|14794.9|14800.8|14798.8|14795.4|14793.4|51
1643891420000|2022-02-03 12:30:20|14796.1|14794.1|14796.4|14794.4|14796.4|14794.4|14795|14793|24
1643891430000|2022-02-03 12:30:30|14796.3|14794.3|14793.8|14791.8|14796.5|14794.5|14793.6|14791.6|46
1643891440000|2022-02-03 12:30:40|14793.6|14791.6|14793.9|14791.9|14794|14792|14792|14790|11
1643891450000|2022-02-03 12:30:50|14793.6|14791.6|14792.9|14790.9|14793.9|14791.9|14792.3|14790.3|14
1643891460000|2022-02-03 12:31:00|14792.8|14790.8|14793.1|14791.1|14793.4|14791.4|14791.8|14789.8|36
1643891470000|2022-02-03 12:31:10|14793|14791|14796.8|14794.8|14797.5|14795.5|14792.6|14790.6|22
1643891480000|2022-02-03 12:31:20|14796.9|14794.9|14797.8|14795.8|14797.8|14795.8|14795.9|14793.9|9
1643891490000|2022-02-03 12:31:30|14797.5|14795.5|14797.5|14795.5|14797.5|14795.5|14796.6|14794.6|8
1643891500000|2022-02-03 12:31:40|14797.6|14795.6|14796.1|14794.1|14797.8|14795.8|14794.6|14792.6|21
1643891510000|2022-02-03 12:31:50|14796.3|14794.3|14797.1|14795.1|14797.3|14795.3|14795.5|14793.5|12
1643891520000|2022-02-03 12:32:00|14797|14795|14794.6|14792.6|14797.6|14795.6|14793.3|14791.3|20
1643891530000|2022-02-03 12:32:10|14794.8|14792.8|14797.3|14795.3|14797.3|14795.3|14794.6|14792.6|13
1643891540000|2022-02-03 12:32:20|14797.8|14795.8|14795.6|14793.6|14797.8|14795.8|14795.3|14793.3|6
1643891550000|2022-02-03 12:32:30|14795.5|14793.5|14797|14795|14797.3|14795.3|14795.3|14793.3|2
1643891560000|2022-02-03 12:32:40|14797.1|14795.1|14797.3|14795.3|14797.6|14795.6|14795.3|14793.3|6
1643891570000|2022-02-03 12:32:50|14797.1|14795.1|14796.9|14794.9|14797.1|14795.1|14795.6|14793.6|1
1643891580000|2022-02-03 12:33:00|14796.6|14794.6|14796.4|14794.4|14796.6|14794.6|14794.6|14792.6|11
1643891590000|2022-02-03 12:33:10|14796.3|14794.3|14797.3|14795.3|14798.6|14796.6|14796.1|14794.1|9
1643891600000|2022-02-03 12:33:20|14797.4|14795.4|14796.6|14794.6|14798.3|14796.3|14796.3|14794.3|8
1643891610000|2022-02-03 12:33:30|14796.5|14794.5|14795.5|14793.5|14796.8|14794.8|14795.4|14793.4|8
1643891620000|2022-02-03 12:33:40|14794.8|14792.8|14796|14794|14796|14794|14794.6|14792.6|12
1643891630000|2022-02-03 12:33:50|14796.1|14794.1|14799.9|14797.9|14800.4|14798.4|14795.6|14793.6|58
1643891640000|2022-02-03 12:34:00|14799.4|14797.4|14802.4|14800.4|14803.5|14801.5|14798.9|14796.9|69
1643891650000|2022-02-03 12:34:10|14802.5|14800.5|14802.3|14800.3|14802.8|14800.8|14802.3|14800.3|7
1643891660000|2022-02-03 12:34:20|14802.1|14800.1|14810.3|14808.3|14811|14809|14800.9|14798.9|170
1643891670000|2022-02-03 12:34:30|14809.9|14807.9|14809.6|14807.6|14810.9|14808.9|14808.9|14806.9|39
1643891680000|2022-02-03 12:34:40|14809.5|14807.5|14805|14803|14809.5|14807.5|14802.8|14800.8|40
1643891690000|2022-02-03 12:34:50|14804.9|14802.9|14807.3|14805.3|14808.5|14806.5|14804.9|14802.9|20
1643891700000|2022-02-03 12:35:00|14807.4|14805.4|14807|14805|14807.5|14805.5|14805.1|14803.1|25
1643891710000|2022-02-03 12:35:10|14806.9|14804.9|14808.6|14806.6|14810.3|14808.3|14806.9|14804.9|43
1643891720000|2022-02-03 12:35:20|14808.8|14806.8|14811.6|14809.6|14811.8|14809.8|14808.4|14806.4|37
1643891730000|2022-02-03 12:35:30|14811.8|14809.8|14811.1|14809.1|14812.5|14810.5|14808.5|14806.5|30
1643891740000|2022-02-03 12:35:40|14811|14809|14810.5|14808.5|14811.9|14809.9|14809.3|14807.3|25
1643891750000|2022-02-03 12:35:50|14810.4|14808.4|14807.4|14805.4|14810.6|14808.6|14805.9|14803.9|25
1643891760000|2022-02-03 12:36:00|14807.5|14805.5|14807.5|14805.5|14808.8|14806.8|14807.1|14805.1|7
1643891770000|2022-02-03 12:36:10|14807.4|14805.4|14807.5|14805.5|14808|14806|14806.5|14804.5|21
1643891780000|2022-02-03 12:36:20|14807.1|14805.1|14808.4|14806.4|14810.3|14808.3|14807.1|14805.1|14
1643891790000|2022-02-03 12:36:30|14808.1|14806.1|14806.6|14804.6|14808.1|14806.1|14806.3|14804.3|17
1643891800000|2022-02-03 12:36:40|14806.4|14804.4|14806|14804|14808.1|14806.1|14805.5|14803.5|32
1643891810000|2022-02-03 12:36:50|14805.9|14803.9|14811.9|14809.9|14812|14810|14805.9|14803.9|60
1643891820000|2022-02-03 12:37:00|14810.8|14808.8|14812.3|14810.3|14812.8|14810.8|14810.4|14808.4|37
1643891830000|2022-02-03 12:37:10|14812.1|14810.1|14812.6|14810.6|14812.6|14810.6|14811.1|14809.1|14
1643891840000|2022-02-03 12:37:20|14812.9|14810.9|14816|14814|14816|14814|14812.9|14810.9|53
1643891850000|2022-02-03 12:37:30|14815.9|14813.9|14824|14822|14824.6|14822.6|14814.9|14812.9|211
1643891860000|2022-02-03 12:37:40|14823.8|14821.8|14819|14817|14825.1|14823.1|14818.9|14816.9|80
1643891870000|2022-02-03 12:37:50|14818.9|14816.9|14820.5|14818.5|14821.1|14819.1|14818.3|14816.3|22
1643891880000|2022-02-03 12:38:00|14822.3|14820.3|14831.3|14829.3|14833.5|14831.5|14821.4|14819.4|377
1643891890000|2022-02-03 12:38:10|14831.5|14829.5|14829.4|14827.4|14832|14830|14827.1|14825.1|94
1643891900000|2022-02-03 12:38:20|14829.3|14827.3|14828.5|14826.5|14829.8|14827.8|14827.8|14825.8|28
1643891910000|2022-02-03 12:38:30|14828.6|14826.6|14830.6|14828.6|14830.9|14828.9|14828.5|14826.5|58
1643891920000|2022-02-03 12:38:40|14830.1|14828.1|14833.8|14831.8|14833.8|14831.8|14829.9|14827.9|36
1643891930000|2022-02-03 12:38:50|14833.6|14831.6|14834.9|14832.9|14836.5|14834.5|14833.3|14831.3|86
1643891940000|2022-02-03 12:39:00|14834.8|14832.8|14838.8|14836.8|14838.8|14836.8|14832.5|14830.5|102
1643891950000|2022-02-03 12:39:10|14838.9|14836.9|14840.9|14838.9|14841.1|14839.1|14838.4|14836.4|105
1643891960000|2022-02-03 12:39:20|14841.3|14839.3|14839.4|14837.4|14841.5|14839.5|14838.4|14836.4|72
1643891970000|2022-02-03 12:39:30|14839.3|14837.3|14840.1|14838.1|14840.3|14838.3|14838.5|14836.5|29
1643891980000|2022-02-03 12:39:40|14840|14838|14839.6|14837.6|14843.5|14841.5|14839.5|14837.5|77
1643891990000|2022-02-03 12:39:50|14839.8|14837.8|14838.9|14836.9|14841.1|14839.1|14838.8|14836.8|53
1643892000000|2022-02-03 12:40:00|14839.4|14837.4|14836.5|14834.5|14840.1|14838.1|14836.1|14834.1|84
1643892010000|2022-02-03 12:40:10|14836.4|14834.4|14837.6|14835.6|14838.4|14836.4|14836.4|14834.4|45
1643892020000|2022-02-03 12:40:20|14837.4|14835.4|14837.4|14835.4|14838|14836|14835.6|14833.6|32
1643892030000|2022-02-03 12:40:30|14837.9|14835.9|14843.3|14841.3|14843.6|14841.6|14837|14835|57
1643892040000|2022-02-03 12:40:40|14843.4|14841.4|14842.9|14840.9|14844.5|14842.5|14842.4|14840.4|44
1643892050000|2022-02-03 12:40:50|14842.6|14840.6|14841|14839|14843.4|14841.4|14841|14839|36
1643892060000|2022-02-03 12:41:00|14840.9|14838.9|14838.8|14836.8|14841|14839|14836.8|14834.8|53
1643892070000|2022-02-03 12:41:10|14838.9|14836.9|14834.1|14832.1|14839|14837|14834.1|14832.1|46
1643892080000|2022-02-03 12:41:20|14834|14832|14833.3|14831.3|14834.1|14832.1|14832.1|14830.1|76
1643892090000|2022-02-03 12:41:30|14833.5|14831.5|14834|14832|14835.5|14833.5|14832.6|14830.6|27
1643892100000|2022-02-03 12:41:40|14833.6|14831.6|14833.8|14831.8|14834.3|14832.3|14832.3|14830.3|13
1643892110000|2022-02-03 12:41:50|14833.6|14831.6|14832.8|14830.8|14834|14832|14832.1|14830.1|20
1643892120000|2022-02-03 12:42:00|14832.5|14830.5|14829.6|14827.6|14833|14831|14827.5|14825.5|64
1643892130000|2022-02-03 12:42:10|14829.8|14827.8|14829|14827|14830.8|14828.8|14828.6|14826.6|23
1643892140000|2022-02-03 12:42:20|14828.9|14826.9|14827.4|14825.4|14829|14827|14826.9|14824.9|51
1643892150000|2022-02-03 12:42:30|14827.3|14825.3|14831.9|14829.9|14831.9|14829.9|14826.8|14824.8|56
1643892160000|2022-02-03 12:42:40|14832|14830|14830.3|14828.3|14833.6|14831.6|14828.5|14826.5|50
1643892170000|2022-02-03 12:42:50|14830.1|14828.1|14828.9|14826.9|14830.1|14828.1|14828.3|14826.3|17
1643892180000|2022-02-03 12:43:00|14828.8|14826.8|14826.9|14824.9|14828.9|14826.9|14826.6|14824.6|38
1643892190000|2022-02-03 12:43:10|14827.1|14825.1|14825.5|14823.5|14827.4|14825.4|14825.5|14823.5|20
1643892200000|2022-02-03 12:43:20|14825.8|14823.8|14827.8|14825.8|14828|14826|14825.3|14823.3|29
1643892210000|2022-02-03 12:43:30|14827.9|14825.9|14829.3|14827.3|14829.6|14827.6|14827.6|14825.6|16
1643892220000|2022-02-03 12:43:40|14829.5|14827.5|14829.9|14827.9|14831.6|14829.6|14829|14827|33
1643892230000|2022-02-03 12:43:50|14830.6|14828.6|14833.5|14831.5|14833.8|14831.8|14830.6|14828.6|29
1643892240000|2022-02-03 12:44:00|14832.9|14830.9|14836|14834|14836.1|14834.1|14832.6|14830.6|35
1643892250000|2022-02-03 12:44:10|14836.4|14834.4|14835.5|14833.5|14837.1|14835.1|14834.6|14832.6|44
1643892260000|2022-02-03 12:44:20|14835.4|14833.4|14832|14830|14835.8|14833.8|14831.9|14829.9|40
1643892270000|2022-02-03 12:44:30|14832.1|14830.1|14830.1|14828.1|14832.4|14830.4|14829.9|14827.9|19
1643892280000|2022-02-03 12:44:40|14830|14828|14826.3|14824.3|14830.8|14828.8|14826.3|14824.3|26
1643892290000|2022-02-03 12:44:50|14826.1|14824.1|14823.9|14821.9|14826.3|14824.3|14822.4|14820.4|62
1643892300000|2022-02-03 12:45:00|14823.8|14821.8|14825.5|14823.5|14826.3|14824.3|14823|14821|47
1643892310000|2022-02-03 12:45:10|14825.1|14823.1|14826.3|14824.3|14826.8|14824.8|14824.8|14822.8|44
1643892320000|2022-02-03 12:45:20|14826.9|14824.9|14830.1|14828.1|14830.3|14828.3|14826.1|14824.1|36
1643892330000|2022-02-03 12:45:30|14830|14828|14829.8|14827.8|14830.9|14828.9|14829.5|14827.5|31
1643892340000|2022-02-03 12:45:40|14829.9|14827.9|14831|14829|14831.8|14829.8|14829.9|14827.9|42
1643892350000|2022-02-03 12:45:50|14831.8|14829.8|14831.1|14829.1|14832|14830|14827.6|14825.6|94
1643892360000|2022-02-03 12:46:00|14830.8|14828.8|14830.6|14828.6|14830.9|14828.9|14827.6|14825.6|50
1643892370000|2022-02-03 12:46:10|14830.5|14828.5|14826.3|14824.3|14830.5|14828.5|14825.5|14823.5|63
1643892380000|2022-02-03 12:46:20|14826.4|14824.4|14825.8|14823.8|14828|14826|14825.4|14823.4|27
1643892390000|2022-02-03 12:46:30|14825.6|14823.6|14823.5|14821.5|14827.1|14825.1|14823.5|14821.5|37
1643892400000|2022-02-03 12:46:40|14823.4|14821.4|14818.1|14816.1|14823.4|14821.4|14815.8|14813.8|319
1643892410000|2022-02-03 12:46:50|14818|14816|14819.4|14817.4|14820.3|14818.3|14817.5|14815.5|50
1643892420000|2022-02-03 12:47:00|14819|14817|14821|14819|14821.9|14819.9|14819|14817|42
1643892430000|2022-02-03 12:47:10|14820.9|14818.9|14821.9|14819.9|14822|14820|14819.5|14817.5|21
1643892440000|2022-02-03 12:47:20|14821.8|14819.8|14822.8|14820.8|14822.8|14820.8|14819.8|14817.8|26
1643892450000|2022-02-03 12:47:30|14822.6|14820.6|14824.6|14822.6|14824.6|14822.6|14820.4|14818.4|41
1643892460000|2022-02-03 12:47:40|14823.8|14821.8|14824.4|14822.4|14824.8|14822.8|14822.5|14820.5|28
1643892470000|2022-02-03 12:47:50|14824.5|14822.5|14824.9|14822.9|14825.6|14823.6|14824|14822|29
1643892480000|2022-02-03 12:48:00|14824.8|14822.8|14831.1|14829.1|14831.5|14829.5|14824.6|14822.6|54
1643892490000|2022-02-03 12:48:10|14831.3|14829.3|14827.4|14825.4|14831.3|14829.3|14827.1|14825.1|33
1643892500000|2022-02-03 12:48:20|14827.5|14825.5|14824.4|14822.4|14828.3|14826.3|14823.9|14821.9|18
1643892510000|2022-02-03 12:48:30|14824.3|14822.3|14825.9|14823.9|14826.1|14824.1|14824.1|14822.1|17
1643892520000|2022-02-03 12:48:40|14825.8|14823.8|14824.4|14822.4|14828.3|14826.3|14824.4|14822.4|24
1643892530000|2022-02-03 12:48:50|14824.5|14822.5|14821.6|14819.6|14825|14823|14821.6|14819.6|61
1643892540000|2022-02-03 12:49:00|14821.5|14819.5|14826.1|14824.1|14826.3|14824.3|14821|14819|38
1643892550000|2022-02-03 12:49:10|14826.4|14824.4|14824.4|14822.4|14826.6|14824.6|14824.4|14822.4|15
1643892560000|2022-02-03 12:49:20|14824.3|14822.3|14825.6|14823.6|14825.8|14823.8|14823.3|14821.3|12
1643892570000|2022-02-03 12:49:30|14825.5|14823.5|14821.9|14819.9|14826|14824|14821.8|14819.8|29
1643892580000|2022-02-03 12:49:40|14822|14820|14820.4|14818.4|14822.3|14820.3|14820.3|14818.3|23
1643892590000|2022-02-03 12:49:50|14820.3|14818.3|14818.6|14816.6|14821.1|14819.1|14818|14816|55
1643892600000|2022-02-03 12:50:00|14819.4|14817.4|14820.5|14818.5|14821|14819|14818|14816|32
1643892610000|2022-02-03 12:50:10|14820.8|14818.8|14821.5|14819.5|14822.1|14820.1|14820.6|14818.6|12
1643892620000|2022-02-03 12:50:20|14821.6|14819.6|14822|14820|14822.1|14820.1|14821|14819|12
1643892630000|2022-02-03 12:50:30|14823.3|14821.3|14824|14822|14825.8|14823.8|14822.6|14820.6|30
1643892640000|2022-02-03 12:50:40|14824.1|14822.1|14822|14820|14824.1|14822.1|14822|14820|13
1643892650000|2022-02-03 12:50:50|14822.1|14820.1|14822.4|14820.4|14824.8|14822.8|14822.1|14820.1|16
1643892660000|2022-02-03 12:51:00|14822.1|14820.1|14824.1|14822.1|14824.6|14822.6|14822|14820|25
1643892670000|2022-02-03 12:51:10|14824.6|14822.6|14830.5|14828.5|14830.6|14828.6|14823.1|14821.1|88
1643892680000|2022-02-03 12:51:20|14830.4|14828.4|14833.4|14831.4|14834.1|14832.1|14829.1|14827.1|77
1643892690000|2022-02-03 12:51:30|14833.8|14831.8|14833.6|14831.6|14834.3|14832.3|14832.1|14830.1|43
1643892700000|2022-02-03 12:51:40|14833.3|14831.3|14834.9|14832.9|14834.9|14832.9|14831.6|14829.6|38
1643892710000|2022-02-03 12:51:50|14835|14833|14832.6|14830.6|14837.4|14835.4|14831.4|14829.4|117
1643892720000|2022-02-03 12:52:00|14832|14830|14837.1|14835.1|14837.1|14835.1|14831.9|14829.9|64
1643892730000|2022-02-03 12:52:10|14837.3|14835.3|14835.9|14833.9|14837.3|14835.3|14834.6|14832.6|27
1643892740000|2022-02-03 12:52:20|14836.1|14834.1|14835.3|14833.3|14836.3|14834.3|14834|14832|33
1643892750000|2022-02-03 12:52:30|14835.4|14833.4|14838|14836|14838.3|14836.3|14835.4|14833.4|33
1643892760000|2022-02-03 12:52:40|14838.1|14836.1|14841.9|14839.9|14842|14840|14837.9|14835.9|66
1643892770000|2022-02-03 12:52:50|14841.8|14839.8|14839.3|14837.3|14842.3|14840.3|14839.3|14837.3|46
1643892780000|2022-02-03 12:53:00|14839.1|14837.1|14837.1|14835.1|14839.1|14837.1|14837|14835|54
1643892790000|2022-02-03 12:53:10|14837|14835|14832.5|14830.5|14837|14835|14832.1|14830.1|50
1643892800000|2022-02-03 12:53:20|14832.6|14830.6|14829.9|14827.9|14833.4|14831.4|14829.5|14827.5|34
1643892810000|2022-02-03 12:53:30|14830.1|14828.1|14829.1|14827.1|14831.6|14829.6|14828|14826|31
1643892820000|2022-02-03 12:53:40|14829|14827|14829.5|14827.5|14830.4|14828.4|14828.9|14826.9|19
1643892830000|2022-02-03 12:53:50|14829.4|14827.4|14831.1|14829.1|14831.4|14829.4|14827.6|14825.6|37
1643892840000|2022-02-03 12:54:00|14831|14829|14831.9|14829.9|14834.9|14832.9|14830.8|14828.8|82
1643892850000|2022-02-03 12:54:10|14831.4|14829.4|14831.6|14829.6|14833.4|14831.4|14830.5|14828.5|46
1643892860000|2022-02-03 12:54:20|14831.5|14829.5|14830.6|14828.6|14831.6|14829.6|14828.4|14826.4|14
1643892870000|2022-02-03 12:54:30|14831.5|14829.5|14834.9|14832.9|14834.9|14832.9|14831|14829|24
1643892880000|2022-02-03 12:54:40|14834.8|14832.8|14836.6|14834.6|14837|14835|14833.8|14831.8|26
1643892890000|2022-02-03 12:54:50|14836.5|14834.5|14836|14834|14836.6|14834.6|14833.5|14831.5|78
1643892900000|2022-02-03 12:55:00|14836.1|14834.1|14830.6|14828.6|14836.3|14834.3|14829.4|14827.4|42
1643892910000|2022-02-03 12:55:10|14830.5|14828.5|14831.8|14829.8|14832.9|14830.9|14829.8|14827.8|27
1643892920000|2022-02-03 12:55:20|14832.3|14830.3|14829.8|14827.8|14833|14831|14829.3|14827.3|21
1643892930000|2022-02-03 12:55:30|14829.6|14827.6|14828.4|14826.4|14829.6|14827.6|14827.3|14825.3|18
1643892940000|2022-02-03 12:55:40|14828.3|14826.3|14828|14826|14829.3|14827.3|14827.1|14825.1|12
1643892950000|2022-02-03 12:55:50|14827.9|14825.9|14828.1|14826.1|14828.4|14826.4|14826.4|14824.4|35
1643892960000|2022-02-03 12:56:00|14828|14826|14826.8|14824.8|14829.4|14827.4|14826.5|14824.5|13
1643892970000|2022-02-03 12:56:10|14827.3|14825.3|14827.6|14825.6|14830.1|14828.1|14826.4|14824.4|72
1643892980000|2022-02-03 12:56:20|14827.3|14825.3|14821.6|14819.6|14827.4|14825.4|14821.5|14819.5|62
1643892990000|2022-02-03 12:56:30|14821.5|14819.5|14819.8|14817.8|14822.6|14820.6|14819.5|14817.5|69
1643893000000|2022-02-03 12:56:40|14820|14818|14822.9|14820.9|14823.9|14821.9|14820|14818|30
1643893010000|2022-02-03 12:56:50|14822.8|14820.8|14821.3|14819.3|14822.9|14820.9|14819.4|14817.4|109
1643893020000|2022-02-03 12:57:00|14821.4|14819.4|14822.5|14820.5|14824.9|14822.9|14821.4|14819.4|24
1643893030000|2022-02-03 12:57:10|14823.9|14821.9|14825|14823|14827|14825|14823.9|14821.9|14
1643893040000|2022-02-03 12:57:20|14825.4|14823.4|14829.6|14827.6|14830.8|14828.8|14825.3|14823.3|37
1643893050000|2022-02-03 12:57:30|14829.5|14827.5|14826.9|14824.9|14831|14829|14825.9|14823.9|21
1643893060000|2022-02-03 12:57:40|14827|14825|14829.4|14827.4|14830.9|14828.9|14826.9|14824.9|16
1643893070000|2022-02-03 12:57:50|14829.5|14827.5|14833|14831|14833.1|14831.1|14829.4|14827.4|31
1643893080000|2022-02-03 12:58:00|14832.9|14830.9|14833.6|14831.6|14833.6|14831.6|14831.9|14829.9|30
1643893090000|2022-02-03 12:58:10|14833.5|14831.5|14829.1|14827.1|14833.9|14831.9|14829.1|14827.1|55
1643893100000|2022-02-03 12:58:20|14829.4|14827.4|14831.5|14829.5|14832.8|14830.8|14829|14827|8
1643893110000|2022-02-03 12:58:30|14831.6|14829.6|14829.9|14827.9|14832.8|14830.8|14829.6|14827.6|15
1643893120000|2022-02-03 12:58:40|14829.8|14827.8|14831.4|14829.4|14831.5|14829.5|14829.1|14827.1|6
1643893130000|2022-02-03 12:58:50|14830.6|14828.6|14829.6|14827.6|14830.6|14828.6|14829|14827|16
1643893140000|2022-02-03 12:59:00|14829.5|14827.5|14825.9|14823.9|14829.5|14827.5|14825.9|14823.9|47
1643893150000|2022-02-03 12:59:10|14827|14825|14824.9|14822.9|14827.1|14825.1|14824.5|14822.5|47
1643893160000|2022-02-03 12:59:20|14825|14823|14827.6|14825.6|14827.8|14825.8|14823.5|14821.5|53
1643893170000|2022-02-03 12:59:30|14827.1|14825.1|14826|14824|14827.5|14825.5|14824.3|14822.3|21
1643893180000|2022-02-03 12:59:40|14825.9|14823.9|14825.4|14823.4|14826.1|14824.1|14823.6|14821.6|14
1643893190000|2022-02-03 12:59:50|14825.3|14823.3|14824.5|14822.5|14825.3|14823.3|14823.9|14821.9|5
1643893200000|2022-02-03 13:00:00|14825|14823|14823.1|14821.1|14825|14823|14819.8|14817.8|71
1643893210000|2022-02-03 13:00:10|14823|14821|14822.4|14820.4|14823.1|14821.1|14820.6|14818.6|25
1643893220000|2022-02-03 13:00:20|14822|14820|14823.1|14821.1|14823.4|14821.4|14821.8|14819.8|24
1643893230000|2022-02-03 13:00:30|14823|14821|14822.4|14820.4|14823.1|14821.1|14821.8|14819.8|25
1643893240000|2022-02-03 13:00:40|14822.3|14820.3|14819.1|14817.1|14823.8|14821.8|14818.9|14816.9|74
1643893250000|2022-02-03 13:00:50|14819.4|14817.4|14819.3|14817.3|14820.3|14818.3|14817.8|14815.8|42
1643893260000|2022-02-03 13:01:00|14819.4|14817.4|14818.6|14816.6|14823.5|14821.5|14818.4|14816.4|57
1643893270000|2022-02-03 13:01:10|14818.8|14816.8|14823|14821|14823.1|14821.1|14818.8|14816.8|36
1643893280000|2022-02-03 13:01:20|14822|14820|14823.1|14821.1|14823.9|14821.9|14821.5|14819.5|32
1643893290000|2022-02-03 13:01:30|14823.3|14821.3|14824.1|14822.1|14824.4|14822.4|14823|14821|26
1643893300000|2022-02-03 13:01:40|14824|14822|14826.1|14824.1|14828.1|14826.1|14824|14822|44
1643893310000|2022-02-03 13:01:50|14825.5|14823.5|14822.6|14820.6|14825.6|14823.6|14820.1|14818.1|183
1643893320000|2022-02-03 13:02:00|14822.5|14820.5|14821.8|14819.8|14822.8|14820.8|14820|14818|29
1643893330000|2022-02-03 13:02:10|14821.6|14819.6|14820.9|14818.9|14822.9|14820.9|14819.8|14817.8|50
1643893340000|2022-02-03 13:02:20|14819.9|14817.9|14818.8|14816.8|14820.9|14818.9|14817.9|14815.9|37
1643893350000|2022-02-03 13:02:30|14818.9|14816.9|14819.9|14817.9|14823|14821|14818.9|14816.9|52
1643893360000|2022-02-03 13:02:40|14819.6|14817.6|14819.5|14817.5|14820|14818|14819|14817|23
1643893370000|2022-02-03 13:02:50|14819.4|14817.4|14819.3|14817.3|14820|14818|14817.4|14815.4|40
1643893380000|2022-02-03 13:03:00|14819.4|14817.4|14819.3|14817.3|14820.3|14818.3|14817.3|14815.3|21
1643893390000|2022-02-03 13:03:10|14819.1|14817.1|14818.1|14816.1|14820.5|14818.5|14817.9|14815.9|31
1643893400000|2022-02-03 13:03:20|14818.4|14816.4|14811.9|14809.9|14818.5|14816.5|14810|14808|312
1643893410000|2022-02-03 13:03:30|14812.3|14810.3|14814.9|14812.9|14816.1|14814.1|14812.1|14810.1|47
1643893420000|2022-02-03 13:03:40|14815|14813|14815|14813|14817.5|14815.5|14814.5|14812.5|62
1643893430000|2022-02-03 13:03:50|14814.9|14812.9|14815.3|14813.3|14816.3|14814.3|14814.6|14812.6|31
1643893440000|2022-02-03 13:04:00|14815.4|14813.4|14814.3|14812.3|14817.4|14815.4|14813.1|14811.1|64
1643893450000|2022-02-03 13:04:10|14814.4|14812.4|14806.3|14804.3|14814.4|14812.4|14801|14799|354
1643893460000|2022-02-03 13:04:20|14806.5|14804.5|14811.3|14809.3|14812.4|14810.4|14806.3|14804.3|50
1643893470000|2022-02-03 13:04:30|14810.9|14808.9|14811.4|14809.4|14813.6|14811.6|14810.9|14808.9|35
1643893480000|2022-02-03 13:04:40|14812|14810|14815.8|14813.8|14816.6|14814.6|14812|14810|82
1643893490000|2022-02-03 13:04:50|14815.9|14813.9|14821.3|14819.3|14821.3|14819.3|14815.9|14813.9|83
1643893500000|2022-02-03 13:05:00|14821|14819|14821.8|14819.8|14823.1|14821.1|14820.1|14818.1|144
1643893510000|2022-02-03 13:05:10|14822.4|14820.4|14822|14820|14822.8|14820.8|14821|14819|23
1643893520000|2022-02-03 13:05:20|14822.4|14820.4|14817.4|14815.4|14823.6|14821.6|14817.1|14815.1|98
1643893530000|2022-02-03 13:05:30|14817.5|14815.5|14815.5|14813.5|14817.5|14815.5|14814.6|14812.6|75
1643893540000|2022-02-03 13:05:40|14816.5|14814.5|14820.6|14818.6|14820.6|14818.6|14816.5|14814.5|44
1643893550000|2022-02-03 13:05:50|14820.4|14818.4|14818.8|14816.8|14820.4|14818.4|14817.1|14815.1|27
1643893560000|2022-02-03 13:06:00|14817.6|14815.6|14810|14808|14818.1|14816.1|14810|14808|114
1643893570000|2022-02-03 13:06:10|14810.1|14808.1|14810|14808|14810.3|14808.3|14807.6|14805.6|80
1643893580000|2022-02-03 13:06:20|14810.5|14808.5|14812|14810|14814.4|14812.4|14810.4|14808.4|38
1643893590000|2022-02-03 13:06:30|14811.3|14809.3|14804.6|14802.6|14811.4|14809.4|14804.6|14802.6|86
1643893600000|2022-02-03 13:06:40|14804.5|14802.5|14808.8|14806.8|14812.9|14810.9|14803.8|14801.8|81
1643893610000|2022-02-03 13:06:50|14808.9|14806.9|14807.6|14805.6|14809.8|14807.8|14807.1|14805.1|32
1643893620000|2022-02-03 13:07:00|14808.9|14806.9|14812.1|14810.1|14812.6|14810.6|14808.5|14806.5|25
1643893630000|2022-02-03 13:07:10|14812.3|14810.3|14810.4|14808.4|14812.6|14810.6|14809.5|14807.5|24
1643893640000|2022-02-03 13:07:20|14810.3|14808.3|14811.3|14809.3|14811.4|14809.4|14810.3|14808.3|13
1643893650000|2022-02-03 13:07:30|14811.4|14809.4|14806.8|14804.8|14811.8|14809.8|14806.5|14804.5|57
1643893660000|2022-02-03 13:07:40|14807|14805|14807.6|14805.6|14808.5|14806.5|14807|14805|26
1643893670000|2022-02-03 13:07:50|14807.1|14805.1|14807.5|14805.5|14808.8|14806.8|14805.1|14803.1|38
1643893680000|2022-02-03 13:08:00|14807.4|14805.4|14808|14806|14809|14807|14806.4|14804.4|14
1643893690000|2022-02-03 13:08:10|14807.8|14805.8|14809.4|14807.4|14809.9|14807.9|14806.4|14804.4|16
1643893700000|2022-02-03 13:08:20|14809.3|14807.3|14810.6|14808.6|14811.5|14809.5|14807.8|14805.8|19
1643893710000|2022-02-03 13:08:30|14810.8|14808.8|14810.8|14808.8|14812.5|14810.5|14809.9|14807.9|31
1643893720000|2022-02-03 13:08:40|14809.6|14807.6|14811.3|14809.3|14811.3|14809.3|14808.4|14806.4|18
1643893730000|2022-02-03 13:08:50|14811|14809|14812|14810|14812|14810|14809.6|14807.6|12
1643893740000|2022-02-03 13:09:00|14811.9|14809.9|14812.1|14810.1|14812.9|14810.9|14810.6|14808.6|12
1643893750000|2022-02-03 13:09:10|14812|14810|14808|14806|14812.3|14810.3|14808|14806|28
1643893760000|2022-02-03 13:09:20|14808.1|14806.1|14808.1|14806.1|14809.6|14807.6|14808|14806|20
1643893770000|2022-02-03 13:09:30|14808|14806|14810.9|14808.9|14811.1|14809.1|14808|14806|46
1643893780000|2022-02-03 13:09:40|14810.8|14808.8|14809.6|14807.6|14811.5|14809.5|14809.5|14807.5|38
1643893790000|2022-02-03 13:09:50|14809.3|14807.3|14808.1|14806.1|14809.9|14807.9|14808.1|14806.1|6
1643893800000|2022-02-03 13:10:00|14808|14806|14807.6|14805.6|14809.5|14807.5|14805.1|14803.1|40
1643893810000|2022-02-03 13:10:10|14807.8|14805.8|14808.4|14806.4|14809.3|14807.3|14807.6|14805.6|14
1643893820000|2022-02-03 13:10:20|14808.5|14806.5|14809.1|14807.1|14811.6|14809.6|14808.3|14806.3|20
1643893830000|2022-02-03 13:10:30|14809.3|14807.3|14811.4|14809.4|14811.5|14809.5|14809|14807|13
1643893840000|2022-02-03 13:10:40|14811.5|14809.5|14810.3|14808.3|14812.4|14810.4|14808.6|14806.6|12
1643893850000|2022-02-03 13:10:50|14810.4|14808.4|14808.8|14806.8|14810.8|14808.8|14808.4|14806.4|6
1643893860000|2022-02-03 13:11:00|14809.1|14807.1|14810.5|14808.5|14812.3|14810.3|14809.1|14807.1|18
1643893870000|2022-02-03 13:11:10|14810.6|14808.6|14809.5|14807.5|14811.5|14809.5|14809.3|14807.3|8
1643893880000|2022-02-03 13:11:20|14809.6|14807.6|14808.5|14806.5|14810.5|14808.5|14808.1|14806.1|14
1643893890000|2022-02-03 13:11:30|14808.4|14806.4|14803.9|14801.9|14809.9|14807.9|14803.1|14801.1|44
1643893900000|2022-02-03 13:11:40|14803.8|14801.8|14803.4|14801.4|14805.1|14803.1|14802.6|14800.6|47
1643893910000|2022-02-03 13:11:50|14803.5|14801.5|14797.8|14795.8|14803.6|14801.6|14796.8|14794.8|137
1643893920000|2022-02-03 13:12:00|14798.3|14796.3|14795.9|14793.9|14800.5|14798.5|14794.3|14792.3|129
1643893930000|2022-02-03 13:12:10|14795.6|14793.6|14790.9|14788.9|14795.6|14793.6|14790.9|14788.9|116
1643893940000|2022-02-03 13:12:20|14791|14789|14793.6|14791.6|14795.9|14793.9|14790.9|14788.9|149
1643893950000|2022-02-03 13:12:30|14793.8|14791.8|14791.1|14789.1|14793.8|14791.8|14790.5|14788.5|50
1643893960000|2022-02-03 13:12:40|14791.5|14789.5|14789.8|14787.8|14792.8|14790.8|14789.8|14787.8|56
1643893970000|2022-02-03 13:12:50|14789.6|14787.6|14790.6|14788.6|14793|14791|14788.4|14786.4|108
1643893980000|2022-02-03 13:13:00|14790.5|14788.5|14795.4|14793.4|14797.1|14795.1|14790.5|14788.5|53
1643893990000|2022-02-03 13:13:10|14795.5|14793.5|14797.4|14795.4|14797.9|14795.9|14794.4|14792.4|39
1643894000000|2022-02-03 13:13:20|14796.9|14794.9|14797.3|14795.3|14797.3|14795.3|14795.6|14793.6|36
1643894010000|2022-02-03 13:13:30|14797.5|14795.5|14797.5|14795.5|14797.8|14795.8|14795.9|14793.9|43
1643894020000|2022-02-03 13:13:40|14797.6|14795.6|14797|14795|14798.1|14796.1|14796.9|14794.9|21
1643894030000|2022-02-03 13:13:50|14797.1|14795.1|14797.5|14795.5|14798.9|14796.9|14797.1|14795.1|29
1643894040000|2022-02-03 13:14:00|14797.8|14795.8|14801.1|14799.1|14802.3|14800.3|14797.8|14795.8|42
1643894050000|2022-02-03 13:14:10|14801.3|14799.3|14798.1|14796.1|14801.4|14799.4|14798.1|14796.1|29
1643894060000|2022-02-03 13:14:20|14798.4|14796.4|14800.4|14798.4|14800.6|14798.6|14798.4|14796.4|20
1643894070000|2022-02-03 13:14:30|14800.3|14798.3|14799.5|14797.5|14800.8|14798.8|14798.6|14796.6|28
1643894080000|2022-02-03 13:14:40|14799.6|14797.6|14797.9|14795.9|14799.6|14797.6|14797.9|14795.9|15
1643894090000|2022-02-03 13:14:50|14798|14796|14798.9|14796.9|14799|14797|14796.9|14794.9|43
1643894100000|2022-02-03 13:15:00|14799.3|14797.3|14799.3|14797.3|14801.1|14799.1|14799|14797|29
1643894110000|2022-02-03 13:15:10|14799.1|14797.1|14805.3|14803.3|14806.1|14804.1|14799|14797|89
1643894120000|2022-02-03 13:15:20|14805.4|14803.4|14807.9|14805.9|14808.9|14806.9|14805.1|14803.1|68
1643894130000|2022-02-03 13:15:30|14808.1|14806.1|14804.6|14802.6|14808.1|14806.1|14803.3|14801.3|53
1643894140000|2022-02-03 13:15:40|14804.9|14802.9|14806.4|14804.4|14806.9|14804.9|14804.5|14802.5|20
1643894150000|2022-02-03 13:15:50|14806.5|14804.5|14805.4|14803.4|14810.4|14808.4|14804.6|14802.6|74
1643894160000|2022-02-03 13:16:00|14805.3|14803.3|14806.8|14804.8|14807.5|14805.5|14804.1|14802.1|31
1643894170000|2022-02-03 13:16:10|14806.6|14804.6|14806.5|14804.5|14807.9|14805.9|14805.6|14803.6|12
1643894180000|2022-02-03 13:16:20|14805.9|14803.9|14805.4|14803.4|14807.6|14805.6|14805|14803|20
1643894190000|2022-02-03 13:16:30|14805.6|14803.6|14804.4|14802.4|14805.9|14803.9|14803.6|14801.6|25
1643894200000|2022-02-03 13:16:40|14804.6|14802.6|14807.9|14805.9|14809.1|14807.1|14804.6|14802.6|54
1643894210000|2022-02-03 13:16:50|14807.6|14805.6|14806.4|14804.4|14807.8|14805.8|14805.6|14803.6|22
1643894220000|2022-02-03 13:17:00|14806.5|14804.5|14809.3|14807.3|14810.3|14808.3|14806.5|14804.5|78
1643894230000|2022-02-03 13:17:10|14809.4|14807.4|14812.5|14810.5|14814.3|14812.3|14809.4|14807.4|91
1643894240000|2022-02-03 13:17:20|14812.6|14810.6|14811.4|14809.4|14812.6|14810.6|14810.1|14808.1|36
1643894250000|2022-02-03 13:17:30|14811.5|14809.5|14811.5|14809.5|14812|14810|14809.9|14807.9|20
1643894260000|2022-02-03 13:17:40|14811.4|14809.4|14811.5|14809.5|14813.6|14811.6|14811.4|14809.4|26
1643894270000|2022-02-03 13:17:50|14811.4|14809.4|14813.1|14811.1|14813.4|14811.4|14811.3|14809.3|149
1643894280000|2022-02-03 13:18:00|14812.4|14810.4|14812.8|14810.8|14813.3|14811.3|14812.3|14810.3|17
1643894290000|2022-02-03 13:18:10|14812.6|14810.6|14811.8|14809.8|14813.3|14811.3|14811.4|14809.4|14
1643894300000|2022-02-03 13:18:20|14811.6|14809.6|14814.1|14812.1|14814.6|14812.6|14811.6|14809.6|34
1643894310000|2022-02-03 13:18:30|14814|14812|14819.8|14817.8|14819.8|14817.8|14813.6|14811.6|75
1643894320000|2022-02-03 13:18:40|14819.9|14817.9|14819.6|14817.6|14820.1|14818.1|14818.1|14816.1|52
1643894330000|2022-02-03 13:18:50|14819.4|14817.4|14820.3|14818.3|14820.3|14818.3|14819|14817|28
1643894340000|2022-02-03 13:19:00|14820|14818|14817.6|14815.6|14820|14818|14817.6|14815.6|54
1643894350000|2022-02-03 13:19:10|14817.5|14815.5|14818.8|14816.8|14819|14817|14814.8|14812.8|29
1643894360000|2022-02-03 13:19:20|14818.6|14816.6|14817.3|14815.3|14819.5|14817.5|14816.9|14814.9|28
1643894370000|2022-02-03 13:19:30|14817.1|14815.1|14818.9|14816.9|14819.1|14817.1|14817.1|14815.1|26
1643894380000|2022-02-03 13:19:40|14818.8|14816.8|14821.3|14819.3|14823.8|14821.8|14818.8|14816.8|106
1643894390000|2022-02-03 13:19:50|14821.4|14819.4|14820.3|14818.3|14821.4|14819.4|14819.1|14817.1|28
1643894400000|2022-02-03 13:20:00|14820|14818|14817.4|14815.4|14820|14818|14816.9|14814.9|51
1643894410000|2022-02-03 13:20:10|14818.3|14816.3|14818.1|14816.1|14819.3|14817.3|14817|14815|41
1643894420000|2022-02-03 13:20:20|14818|14816|14823.9|14821.9|14824|14822|14817.9|14815.9|44
1643894430000|2022-02-03 13:20:30|14824|14822|14822.8|14820.8|14825|14823|14822.6|14820.6|50
1643894440000|2022-02-03 13:20:40|14821.6|14819.6|14819.5|14817.5|14822.1|14820.1|14819.5|14817.5|34
1643894450000|2022-02-03 13:20:50|14819.6|14817.6|14818.5|14816.5|14820.5|14818.5|14818.3|14816.3|17
1643894460000|2022-02-03 13:21:00|14818.3|14816.3|14819.3|14817.3|14819.6|14817.6|14817.4|14815.4|28
1643894470000|2022-02-03 13:21:10|14819.4|14817.4|14815.6|14813.6|14819.5|14817.5|14815.5|14813.5|38
1643894480000|2022-02-03 13:21:20|14815.5|14813.5|14815.9|14813.9|14816.4|14814.4|14815.1|14813.1|12
1643894490000|2022-02-03 13:21:30|14815.8|14813.8|14814.6|14812.6|14815.8|14813.8|14814.3|14812.3|13
1643894500000|2022-02-03 13:21:40|14814.8|14812.8|14814.9|14812.9|14815.1|14813.1|14814.4|14812.4|6
1643894510000|2022-02-03 13:21:50|14814.6|14812.6|14813.6|14811.6|14815|14813|14813.5|14811.5|18
1643894520000|2022-02-03 13:22:00|14813.1|14811.1|14811|14809|14813.1|14811.1|14811|14809|36
1643894530000|2022-02-03 13:22:10|14810.4|14808.4|14809.9|14807.9|14810.6|14808.6|14808.4|14806.4|36
1643894540000|2022-02-03 13:22:20|14809.5|14807.5|14809.6|14807.6|14810.3|14808.3|14808.6|14806.6|20
1643894550000|2022-02-03 13:22:30|14809.5|14807.5|14809.9|14807.9|14810|14808|14809.4|14807.4|11
1643894560000|2022-02-03 13:22:40|14810|14808|14809.3|14807.3|14812.8|14810.8|14808.1|14806.1|30
1643894570000|2022-02-03 13:22:50|14809|14807|14807.3|14805.3|14809.6|14807.6|14805.8|14803.8|50
1643894580000|2022-02-03 13:23:00|14807.1|14805.1|14810.9|14808.9|14811.3|14809.3|14805.9|14803.9|24
1643894590000|2022-02-03 13:23:10|14811|14809|14812.6|14810.6|14812.6|14810.6|14810.9|14808.9|12
1643894600000|2022-02-03 13:23:20|14812.8|14810.8|14818.6|14816.6|14818.6|14816.6|14812.6|14810.6|66
1643894610000|2022-02-03 13:23:30|14818.8|14816.8|14822.1|14820.1|14823.5|14821.5|14818.6|14816.6|55
1643894620000|2022-02-03 13:23:40|14822.4|14820.4|14818.4|14816.4|14822.4|14820.4|14816.1|14814.1|54
1643894630000|2022-02-03 13:23:50|14818.5|14816.5|14817.9|14815.9|14819|14817|14816.1|14814.1|28
1643894640000|2022-02-03 13:24:00|14818|14816|14816.6|14814.6|14819.9|14817.9|14816.3|14814.3|16
1643894650000|2022-02-03 13:24:10|14817.3|14815.3|14819.9|14817.9|14821.3|14819.3|14815.6|14813.6|40
1643894660000|2022-02-03 13:24:20|14819.5|14817.5|14820.4|14818.4|14820.6|14818.6|14817.8|14815.8|19
1643894670000|2022-02-03 13:24:30|14819.9|14817.9|14820.1|14818.1|14820.9|14818.9|14819|14817|20
1643894680000|2022-02-03 13:24:40|14819.6|14817.6|14816.4|14814.4|14819.6|14817.6|14813.8|14811.8|45
1643894690000|2022-02-03 13:24:50|14816.5|14814.5|14816.6|14814.6|14816.8|14814.8|14814.1|14812.1|17
1643894700000|2022-02-03 13:25:00|14816.8|14814.8|14815.4|14813.4|14816.9|14814.9|14814.4|14812.4|26
1643894710000|2022-02-03 13:25:10|14815.5|14813.5|14816.8|14814.8|14816.8|14814.8|14814.1|14812.1|22
1643894720000|2022-02-03 13:25:20|14816.6|14814.6|14817.6|14815.6|14818.9|14816.9|14815.5|14813.5|33
1643894730000|2022-02-03 13:25:30|14817.5|14815.5|14818.8|14816.8|14818.9|14816.9|14817.3|14815.3|18
1643894740000|2022-02-03 13:25:40|14818.9|14816.9|14822.3|14820.3|14823|14821|14818.1|14816.1|65
1643894750000|2022-02-03 13:25:50|14822.1|14820.1|14821.9|14819.9|14822.1|14820.1|14820.1|14818.1|32
1643894760000|2022-02-03 13:26:00|14821.8|14819.8|14820|14818|14821.8|14819.8|14819.6|14817.6|10
1643894770000|2022-02-03 13:26:10|14820.1|14818.1|14822.1|14820.1|14822.1|14820.1|14819.8|14817.8|18
1643894780000|2022-02-03 13:26:20|14821.6|14819.6|14820.4|14818.4|14821.6|14819.6|14819.5|14817.5|23
1643894790000|2022-02-03 13:26:30|14820.3|14818.3|14818.9|14816.9|14820.3|14818.3|14818.5|14816.5|20
1643894800000|2022-02-03 13:26:40|14818.8|14816.8|14813.4|14811.4|14819.3|14817.3|14813.4|14811.4|37
1643894810000|2022-02-03 13:26:50|14813.6|14811.6|14813.4|14811.4|14815|14813|14813.4|14811.4|23
1643894820000|2022-02-03 13:27:00|14813.3|14811.3|14816.5|14814.5|14816.8|14814.8|14812.4|14810.4|29
1643894830000|2022-02-03 13:27:10|14816.3|14814.3|14816.8|14814.8|14816.8|14814.8|14814.8|14812.8|7
1643894840000|2022-02-03 13:27:20|14816.6|14814.6|14817.8|14815.8|14818.3|14816.3|14816.3|14814.3|8
1643894850000|2022-02-03 13:27:30|14817.9|14815.9|14818.9|14816.9|14819.1|14817.1|14817.9|14815.9|10
1643894860000|2022-02-03 13:27:40|14818.8|14816.8|14816.6|14814.6|14819|14817|14816.6|14814.6|11
1643894870000|2022-02-03 13:27:50|14817.3|14815.3|14818.6|14816.6|14818.9|14816.9|14817.3|14815.3|3
1643894880000|2022-02-03 13:28:00|14817.4|14815.4|14816.5|14814.5|14817.4|14815.4|14816.5|14814.5|8
1643894890000|2022-02-03 13:28:10|14816.4|14814.4|14814.6|14812.6|14816.4|14814.4|14814.6|14812.6|13
1643894900000|2022-02-03 13:28:20|14814.5|14812.5|14812.8|14810.8|14814.5|14812.5|14812.1|14810.1|22
1643894910000|2022-02-03 13:28:30|14812.5|14810.5|14809.4|14807.4|14813.1|14811.1|14809.3|14807.3|23
1643894920000|2022-02-03 13:28:40|14809.5|14807.5|14811|14809|14812|14810|14809.4|14807.4|20
1643894930000|2022-02-03 13:28:50|14811.1|14809.1|14811.1|14809.1|14811.6|14809.6|14810.1|14808.1|20
1643894940000|2022-02-03 13:29:00|14810.8|14808.8|14810|14808|14810.8|14808.8|14809|14807|17
1643894950000|2022-02-03 13:29:10|14809.8|14807.8|14810|14808|14810.1|14808.1|14809.1|14807.1|8
1643894960000|2022-02-03 13:29:20|14809.9|14807.9|14809.9|14807.9|14809.9|14807.9|14809.1|14807.1|19
1643894970000|2022-02-03 13:29:30|14810.3|14808.3|14810.6|14808.6|14810.9|14808.9|14808.5|14806.5|25
1643894980000|2022-02-03 13:29:40|14810.5|14808.5|14810.5|14808.5|14811.1|14809.1|14810|14808|14
1643894990000|2022-02-03 13:29:50|14810.3|14808.3|14817.5|14815.5|14817.5|14815.5|14809.6|14807.6|50
1643895000000|2022-02-03 13:30:00|14817.3|14815.3|14830|14828|14830|14828|14815.1|14813.1|232
1643895010000|2022-02-03 13:30:10|14830.1|14828.1|14827.8|14825.8|14836.1|14834.1|14826.3|14824.3|226
1643895020000|2022-02-03 13:30:20|14827.9|14825.9|14822.5|14820.5|14827.9|14825.9|14820.8|14818.8|91
1643895030000|2022-02-03 13:30:30|14822|14820|14826.4|14824.4|14829.3|14827.3|14819.6|14817.6|66
1643895040000|2022-02-03 13:30:40|14826.3|14824.3|14821.8|14819.8|14826.6|14824.6|14820.6|14818.6|68
1643895050000|2022-02-03 13:30:50|14821.6|14819.6|14820.6|14818.6|14824.3|14822.3|14819|14817|85
1643895060000|2022-02-03 13:31:00|14820.8|14818.8|14821.3|14819.3|14821.4|14819.4|14818|14816|41
1643895070000|2022-02-03 13:31:10|14820.9|14818.9|14818.8|14816.8|14824.6|14822.6|14818.6|14816.6|70
1643895080000|2022-02-03 13:31:20|14818.9|14816.9|14823.8|14821.8|14825|14823|14818.9|14816.9|51
1643895090000|2022-02-03 13:31:30|14822.8|14820.8|14822.9|14820.9|14823|14821|14821.1|14819.1|11
1643895100000|2022-02-03 13:31:40|14823.5|14821.5|14828.3|14826.3|14829.5|14827.5|14823.5|14821.5|97
1643895110000|2022-02-03 13:31:50|14828.1|14826.1|14824.3|14822.3|14828.6|14826.6|14823.1|14821.1|35
1643895120000|2022-02-03 13:32:00|14825.5|14823.5|14823.8|14821.8|14825.9|14823.9|14822.3|14820.3|47
1643895130000|2022-02-03 13:32:10|14823.6|14821.6|14826.6|14824.6|14827.8|14825.8|14822.9|14820.9|33
1643895140000|2022-02-03 13:32:20|14826.8|14824.8|14825.4|14823.4|14827.3|14825.3|14824.5|14822.5|26
1643895150000|2022-02-03 13:32:30|14826.3|14824.3|14824.8|14822.8|14826.3|14824.3|14823.3|14821.3|43
1643895160000|2022-02-03 13:32:40|14825|14823|14828.5|14826.5|14828.6|14826.6|14824.8|14822.8|32
1643895170000|2022-02-03 13:32:50|14828.4|14826.4|14826.1|14824.1|14828.5|14826.5|14825.5|14823.5|35
1643895180000|2022-02-03 13:33:00|14826.5|14824.5|14822.3|14820.3|14829.4|14827.4|14822.3|14820.3|84
1643895190000|2022-02-03 13:33:10|14822.1|14820.1|14818|14816|14823.3|14821.3|14817.4|14815.4|146
1643895200000|2022-02-03 13:33:20|14817.9|14815.9|14806.8|14804.8|14817.9|14815.9|14804.6|14802.6|232
1643895210000|2022-02-03 13:33:30|14806.9|14804.9|14812.9|14810.9|14814.9|14812.9|14805.3|14803.3|83
1643895220000|2022-02-03 13:33:40|14812.8|14810.8|14811|14809|14812.8|14810.8|14808.6|14806.6|38
1643895230000|2022-02-03 13:33:50|14811.1|14809.1|14814.1|14812.1|14815|14813|14808.9|14806.9|43
1643895240000|2022-02-03 13:34:00|14814|14812|14809.1|14807.1|14814|14812|14807.5|14805.5|57
1643895250000|2022-02-03 13:34:10|14809.3|14807.3|14810.4|14808.4|14812|14810|14808.8|14806.8|52
1643895260000|2022-02-03 13:34:20|14810.6|14808.6|14812.8|14810.8|14812.8|14810.8|14809.5|14807.5|20
1643895270000|2022-02-03 13:34:30|14814|14812|14815.5|14813.5|14817|14815|14811.6|14809.6|79
1643895280000|2022-02-03 13:34:40|14815.3|14813.3|14815.6|14813.6|14815.6|14813.6|14813|14811|33
1643895290000|2022-02-03 13:34:50|14815.5|14813.5|14812.9|14810.9|14815.5|14813.5|14812.9|14810.9|12
1643895300000|2022-02-03 13:35:00|14812|14810|14816.8|14814.8|14817.6|14815.6|14810.3|14808.3|57
1643895310000|2022-02-03 13:35:10|14816.9|14814.9|14815.9|14813.9|14816.9|14814.9|14815.4|14813.4|19
1643895320000|2022-02-03 13:35:20|14816|14814|14821.6|14819.6|14821.6|14819.6|14815.9|14813.9|73
1643895330000|2022-02-03 13:35:30|14821.4|14819.4|14816.6|14814.6|14822|14820|14816.6|14814.6|35
1643895340000|2022-02-03 13:35:40|14816.9|14814.9|14817.4|14815.4|14819.5|14817.5|14816.8|14814.8|31
1643895350000|2022-02-03 13:35:50|14817.3|14815.3|14815.1|14813.1|14817.3|14815.3|14813.6|14811.6|51
1643895360000|2022-02-03 13:36:00|14815.9|14813.9|14813.6|14811.6|14816.3|14814.3|14810.1|14808.1|50
1643895370000|2022-02-03 13:36:10|14814.1|14812.1|14812.9|14810.9|14814.1|14812.1|14812.4|14810.4|20
1643895380000|2022-02-03 13:36:20|14812.5|14810.5|14809.1|14807.1|14812.9|14810.9|14808.8|14806.8|54
1643895390000|2022-02-03 13:36:30|14809.3|14807.3|14812|14810|14812.5|14810.5|14809.3|14807.3|22
1643895400000|2022-02-03 13:36:40|14812.1|14810.1|14813.1|14811.1|14814.1|14812.1|14811.9|14809.9|19
1643895410000|2022-02-03 13:36:50|14813|14811|14810.1|14808.1|14813.8|14811.8|14809.9|14807.9|39
1643895420000|2022-02-03 13:37:00|14810|14808|14804.9|14802.9|14810.5|14808.5|14803|14801|117
1643895430000|2022-02-03 13:37:10|14805.1|14803.1|14804.8|14802.8|14807.3|14805.3|14804.6|14802.6|61
1643895440000|2022-02-03 13:37:20|14804.9|14802.9|14809.8|14807.8|14811.1|14809.1|14804.9|14802.9|60
1643895450000|2022-02-03 13:37:30|14809.3|14807.3|14803.4|14801.4|14809.3|14807.3|14803.3|14801.3|49
1643895460000|2022-02-03 13:37:40|14803.1|14801.1|14807.1|14805.1|14807.3|14805.3|14802.1|14800.1|41
1643895470000|2022-02-03 13:37:50|14807|14805|14803.4|14801.4|14807|14805|14803.1|14801.1|50
1643895480000|2022-02-03 13:38:00|14803.3|14801.3|14802.4|14800.4|14805.6|14803.6|14801.1|14799.1|59
1643895490000|2022-02-03 13:38:10|14802.5|14800.5|14802.4|14800.4|14804.6|14802.6|14801.1|14799.1|43
1643895500000|2022-02-03 13:38:20|14802.5|14800.5|14803.9|14801.9|14804.9|14802.9|14802.5|14800.5|24
1643895510000|2022-02-03 13:38:30|14803.8|14801.8|14802.3|14800.3|14803.8|14801.8|14800.6|14798.6|26
1643895520000|2022-02-03 13:38:40|14802.5|14800.5|14800.4|14798.4|14803|14801|14800.1|14798.1|62
1643895530000|2022-02-03 13:38:50|14800.5|14798.5|14803.6|14801.6|14804.1|14802.1|14799.1|14797.1|78
1643895540000|2022-02-03 13:39:00|14803.8|14801.8|14798.6|14796.6|14804.3|14802.3|14798.6|14796.6|54
1643895550000|2022-02-03 13:39:10|14798.8|14796.8|14796.4|14794.4|14802.5|14800.5|14796.4|14794.4|68
1643895560000|2022-02-03 13:39:20|14796.3|14794.3|14795.9|14793.9|14797.3|14795.3|14794.3|14792.3|99
1643895570000|2022-02-03 13:39:30|14796|14794|14797.8|14795.8|14797.8|14795.8|14794|14792|88
1643895580000|2022-02-03 13:39:40|14798|14796|14798.5|14796.5|14799.5|14797.5|14796.5|14794.5|63
1643895590000|2022-02-03 13:39:50|14798.8|14796.8|14801.8|14799.8|14802.6|14800.6|14796.8|14794.8|98
1643895600000|2022-02-03 13:40:00|14802.1|14800.1|14803.4|14801.4|14803.4|14801.4|14798.3|14796.3|68
1643895610000|2022-02-03 13:40:10|14803.3|14801.3|14806.1|14804.1|14807.9|14805.9|14801.8|14799.8|98
1643895620000|2022-02-03 13:40:20|14806.4|14804.4|14804.3|14802.3|14807|14805|14804.3|14802.3|48
1643895630000|2022-02-03 13:40:30|14804.1|14802.1|14803|14801|14805.8|14803.8|14801.6|14799.6|69
1643895640000|2022-02-03 13:40:40|14803.1|14801.1|14801.1|14799.1|14805.6|14803.6|14800.8|14798.8|57
1643895650000|2022-02-03 13:40:50|14801.3|14799.3|14804.1|14802.1|14804.8|14802.8|14801|14799|53
1643895660000|2022-02-03 13:41:00|14804.3|14802.3|14803.5|14801.5|14805.3|14803.3|14802.5|14800.5|38
1643895670000|2022-02-03 13:41:10|14803.6|14801.6|14803.4|14801.4|14804.9|14802.9|14802.1|14800.1|37
1643895680000|2022-02-03 13:41:20|14803.3|14801.3|14803.5|14801.5|14804.3|14802.3|14800|14798|34
1643895690000|2022-02-03 13:41:30|14803.9|14801.9|14802|14800|14806.3|14804.3|14801.4|14799.4|41
1643895700000|2022-02-03 13:41:40|14801.9|14799.9|14802.3|14800.3|14804.6|14802.6|14801.6|14799.6|16
1643895710000|2022-02-03 13:41:50|14801.5|14799.5|14799.4|14797.4|14801.8|14799.8|14799|14797|59
1643895720000|2022-02-03 13:42:00|14798.4|14796.4|14795.9|14793.9|14798.5|14796.5|14792.5|14790.5|125
1643895730000|2022-02-03 13:42:10|14796|14794|14792.3|14790.3|14796.6|14794.6|14790|14788|134
1643895740000|2022-02-03 13:42:20|14792.5|14790.5|14790.8|14788.8|14793.4|14791.4|14790.4|14788.4|49
1643895750000|2022-02-03 13:42:30|14790.9|14788.9|14784.6|14782.6|14791|14789|14782.3|14780.3|295
1643895760000|2022-02-03 13:42:40|14784.8|14782.8|14785.1|14783.1|14787.1|14785.1|14782.6|14780.6|117
1643895770000|2022-02-03 13:42:50|14785.3|14783.3|14787.1|14785.1|14787.6|14785.6|14783.4|14781.4|74
1643895780000|2022-02-03 13:43:00|14786.8|14784.8|14783.9|14781.9|14787.6|14785.6|14780.5|14778.5|191
1643895790000|2022-02-03 13:43:10|14783.8|14781.8|14789.3|14787.3|14790.6|14788.6|14783.4|14781.4|78
1643895800000|2022-02-03 13:43:20|14789.6|14787.6|14794.4|14792.4|14794.4|14792.4|14788.8|14786.8|70
1643895810000|2022-02-03 13:43:30|14794.1|14792.1|14793.3|14791.3|14794.4|14792.4|14791.6|14789.6|39
1643895820000|2022-02-03 13:43:40|14793.9|14791.9|14791.5|14789.5|14794|14792|14789.1|14787.1|82
1643895830000|2022-02-03 13:43:50|14791|14789|14786.5|14784.5|14791|14789|14783.3|14781.3|96
1643895840000|2022-02-03 13:44:00|14786.4|14784.4|14779.6|14777.6|14786.4|14784.4|14779.6|14777.6|115
1643895850000|2022-02-03 13:44:10|14779.5|14777.5|14776.9|14774.9|14780.6|14778.6|14776.9|14774.9|183
1643895860000|2022-02-03 13:44:20|14776.8|14774.8|14777.4|14775.4|14778.8|14776.8|14775.3|14773.3|158
1643895870000|2022-02-03 13:44:30|14777.5|14775.5|14770|14768|14777.5|14775.5|14769.1|14767.1|249
1643895880000|2022-02-03 13:44:40|14769.8|14767.8|14772.6|14770.6|14772.8|14770.8|14769.8|14767.8|189
1643895890000|2022-02-03 13:44:50|14772.5|14770.5|14774.6|14772.6|14775|14773|14770.8|14768.8|131
1643895900000|2022-02-03 13:45:00|14774.9|14772.9|14777.5|14775.5|14777.8|14775.8|14772.1|14770.1|181
1643895910000|2022-02-03 13:45:10|14777.4|14775.4|14775.1|14773.1|14781.4|14779.4|14775.1|14773.1|229
1643895920000|2022-02-03 13:45:20|14775.4|14773.4|14770.3|14768.3|14778|14776|14767.9|14765.9|278
1643895930000|2022-02-03 13:45:30|14770.6|14768.6|14769.1|14767.1|14773|14771|14769.1|14767.1|72
1643895940000|2022-02-03 13:45:40|14769|14767|14773.8|14771.8|14775.9|14773.9|14768.5|14766.5|90
1643895950000|2022-02-03 13:45:50|14774|14772|14771.9|14769.9|14775.9|14773.9|14769.5|14767.5|74
1643895960000|2022-02-03 13:46:00|14772|14770|14768|14766|14772|14770|14766.9|14764.9|209
1643895970000|2022-02-03 13:46:10|14768.4|14766.4|14767.9|14765.9|14769.9|14767.9|14767|14765|214
1643895980000|2022-02-03 13:46:20|14767.5|14765.5|14768.8|14766.8|14769.5|14767.5|14767.1|14765.1|107
1643895990000|2022-02-03 13:46:30|14768.6|14766.6|14761.1|14759.1|14769.8|14767.8|14760.5|14758.5|428
1643896000000|2022-02-03 13:46:40|14761.3|14759.3|14764.9|14762.9|14765.6|14763.6|14759.6|14757.6|145
1643896010000|2022-02-03 13:46:50|14764.8|14762.8|14765.5|14763.5|14766.3|14764.3|14762.3|14760.3|140
1643896020000|2022-02-03 13:47:00|14765.6|14763.6|14763|14761|14765.8|14763.8|14760.5|14758.5|155
1643896030000|2022-02-03 13:47:10|14763.1|14761.1|14766.9|14764.9|14767.9|14765.9|14762.9|14760.9|113
1643896040000|2022-02-03 13:47:20|14766.8|14764.8|14768.5|14766.5|14771.4|14769.4|14765.8|14763.8|155
1643896050000|2022-02-03 13:47:30|14768.4|14766.4|14763.9|14761.9|14769.8|14767.8|14763.4|14761.4|101
1643896060000|2022-02-03 13:47:40|14763.8|14761.8|14762.6|14760.6|14763.8|14761.8|14760.9|14758.9|91
1643896070000|2022-02-03 13:47:50|14762.4|14760.4|14754.5|14752.5|14762.5|14760.5|14751.6|14749.6|503
1643896080000|2022-02-03 13:48:00|14754.6|14752.6|14750.3|14748.3|14755.8|14753.8|14750.1|14748.1|246
1643896090000|2022-02-03 13:48:10|14750.4|14748.4|14748.9|14746.9|14756.6|14754.6|14748.9|14746.9|204
1643896100000|2022-02-03 13:48:20|14748.5|14746.5|14745.3|14743.3|14748.5|14746.5|14744.1|14742.1|269
1643896110000|2022-02-03 13:48:30|14745.4|14743.4|14745.6|14743.6|14748|14746|14745.4|14743.4|126
1643896120000|2022-02-03 13:48:40|14746|14744|14745.8|14743.8|14747.1|14745.1|14742.6|14740.6|234
1643896130000|2022-02-03 13:48:50|14745.6|14743.6|14742.4|14740.4|14746.3|14744.3|14739.9|14737.9|270
1643896140000|2022-02-03 13:49:00|14742.8|14740.8|14743.6|14741.6|14745.9|14743.9|14742|14740|160
1643896150000|2022-02-03 13:49:10|14743.5|14741.5|14746.5|14744.5|14746.6|14744.6|14743.5|14741.5|79
1643896160000|2022-02-03 13:49:20|14746.6|14744.6|14749.5|14747.5|14752|14750|14746.6|14744.6|270
1643896170000|2022-02-03 13:49:30|14748|14746|14745.1|14743.1|14748.1|14746.1|14744.8|14742.8|143
1643896180000|2022-02-03 13:49:40|14745.4|14743.4|14738.6|14736.6|14745.4|14743.4|14738.6|14736.6|215
1643896190000|2022-02-03 13:49:50|14738.5|14736.5|14737.3|14735.3|14738.8|14736.8|14732.5|14730.5|587
1643896200000|2022-02-03 13:50:00|14737.1|14735.1|14739.8|14737.8|14741|14739|14733|14731|247
1643896210000|2022-02-03 13:50:10|14739.6|14737.6|14741|14739|14741|14739|14737.5|14735.5|127
1643896220000|2022-02-03 13:50:20|14740.9|14738.9|14734.6|14732.6|14740.9|14738.9|14734.6|14732.6|185
1643896230000|2022-02-03 13:50:30|14734.9|14732.9|14729.5|14727.5|14734.9|14732.9|14729.5|14727.5|265
1643896240000|2022-02-03 13:50:40|14729.4|14727.4|14730.8|14728.8|14730.8|14728.8|14724|14722|469
1643896250000|2022-02-03 13:50:50|14730.4|14728.4|14728.3|14726.3|14733.4|14731.4|14727.3|14725.3|150
1643896260000|2022-02-03 13:51:00|14727.9|14725.9|14728|14726|14728.9|14726.9|14726.8|14724.8|175
1643896270000|2022-02-03 13:51:10|14729.1|14727.1|14733.1|14731.1|14736.4|14734.4|14729|14727|259
1643896280000|2022-02-03 13:51:20|14733.5|14731.5|14727.8|14725.8|14733.5|14731.5|14727.4|14725.4|165
1643896290000|2022-02-03 13:51:30|14727.9|14725.9|14732.3|14730.3|14733.5|14731.5|14726.5|14724.5|150
1643896300000|2022-02-03 13:51:40|14732.5|14730.5|14731.3|14729.3|14733.4|14731.4|14731|14729|95
1643896310000|2022-02-03 13:51:50|14731.4|14729.4|14729.4|14727.4|14731.4|14729.4|14726.9|14724.9|155
1643896320000|2022-02-03 13:52:00|14729.9|14727.9|14728.4|14726.4|14731.3|14729.3|14724.3|14722.3|179
1643896330000|2022-02-03 13:52:10|14728.3|14726.3|14727.9|14725.9|14732.4|14730.4|14727.5|14725.5|208
1643896340000|2022-02-03 13:52:20|14727.8|14725.8|14723.8|14721.8|14731.4|14729.4|14719.5|14717.5|466
1643896350000|2022-02-03 13:52:30|14723.5|14721.5|14724.6|14722.6|14724.9|14722.9|14720.1|14718.1|210
1643896360000|2022-02-03 13:52:40|14724.4|14722.4|14723.9|14721.9|14726|14724|14723.3|14721.3|128
1643896370000|2022-02-03 13:52:50|14723.6|14721.6|14723.9|14721.9|14724.3|14722.3|14720.9|14718.9|89
1643896380000|2022-02-03 13:53:00|14723.8|14721.8|14728.3|14726.3|14728.6|14726.6|14723.3|14721.3|149
1643896390000|2022-02-03 13:53:10|14728.4|14726.4|14729.9|14727.9|14731|14729|14723.6|14721.6|296
1643896400000|2022-02-03 13:53:20|14730.1|14728.1|14724.9|14722.9|14730.1|14728.1|14724.6|14722.6|88
1643896410000|2022-02-03 13:53:30|14725|14723|14724.9|14722.9|14726.6|14724.6|14723.8|14721.8|66
1643896420000|2022-02-03 13:53:40|14725|14723|14728.4|14726.4|14733.1|14731.1|14724.9|14722.9|155
1643896430000|2022-02-03 13:53:50|14728.5|14726.5|14733.5|14731.5|14735|14733|14728.5|14726.5|138
1643896440000|2022-02-03 13:54:00|14733.1|14731.1|14731.3|14729.3|14735.4|14733.4|14731.3|14729.3|168
1643896450000|2022-02-03 13:54:10|14731.4|14729.4|14730.5|14728.5|14732.3|14730.3|14729.8|14727.8|103
1643896460000|2022-02-03 13:54:20|14730.6|14728.6|14735.5|14733.5|14735.9|14733.9|14730.4|14728.4|101
1643896470000|2022-02-03 13:54:30|14735.4|14733.4|14733.5|14731.5|14736.6|14734.6|14732.8|14730.8|130
1643896480000|2022-02-03 13:54:40|14733.3|14731.3|14730.4|14728.4|14733.3|14731.3|14729.3|14727.3|92
1643896490000|2022-02-03 13:54:50|14730.5|14728.5|14723|14721|14730.9|14728.9|14723|14721|243
1643896500000|2022-02-03 13:55:00|14723.5|14721.5|14726.8|14724.8|14727.5|14725.5|14723.4|14721.4|113
1643896510000|2022-02-03 13:55:10|14726.6|14724.6|14726.1|14724.1|14731|14729|14725.1|14723.1|106
1643896520000|2022-02-03 13:55:20|14726|14724|14726.5|14724.5|14730.8|14728.8|14725.6|14723.6|157
1643896530000|2022-02-03 13:55:30|14727.1|14725.1|14729|14727|14729|14727|14726.1|14724.1|82
1643896540000|2022-02-03 13:55:40|14728.9|14726.9|14730.4|14728.4|14731.4|14729.4|14728.1|14726.1|70
1643896550000|2022-02-03 13:55:50|14730.5|14728.5|14729.3|14727.3|14732.5|14730.5|14728.8|14726.8|99
1643896560000|2022-02-03 13:56:00|14729.5|14727.5|14724.3|14722.3|14729.5|14727.5|14724.1|14722.1|100
1643896570000|2022-02-03 13:56:10|14724.1|14722.1|14729.3|14727.3|14730.3|14728.3|14724|14722|67
1643896580000|2022-02-03 13:56:20|14730.1|14728.1|14722.5|14720.5|14730.1|14728.1|14720.8|14718.8|206
1643896590000|2022-02-03 13:56:30|14721.9|14719.9|14714.9|14712.9|14722.5|14720.5|14714|14712|510
1643896600000|2022-02-03 13:56:40|14714.8|14712.8|14717|14715|14717|14715|14709.8|14707.8|602
1643896610000|2022-02-03 13:56:50|14716.8|14714.8|14715.3|14713.3|14717|14715|14713.3|14711.3|141
1643896620000|2022-02-03 13:57:00|14715.1|14713.1|14721.8|14719.8|14722.4|14720.4|14712|14710|212
1643896630000|2022-02-03 13:57:10|14720.9|14718.9|14725.4|14723.4|14728|14726|14720.9|14718.9|183
1643896640000|2022-02-03 13:57:20|14725.3|14723.3|14721.4|14719.4|14725.3|14723.3|14719.3|14717.3|122
1643896650000|2022-02-03 13:57:30|14720.4|14718.4|14723.4|14721.4|14727.1|14725.1|14720.4|14718.4|66
1643896660000|2022-02-03 13:57:40|14723.1|14721.1|14729.3|14727.3|14730.1|14728.1|14723.1|14721.1|153
1643896670000|2022-02-03 13:57:50|14729.6|14727.6|14728.1|14726.1|14729.6|14727.6|14724.6|14722.6|124
1643896680000|2022-02-03 13:58:00|14728.4|14726.4|14729.6|14727.6|14731.9|14729.9|14728.3|14726.3|93
1643896690000|2022-02-03 13:58:10|14729.4|14727.4|14726.6|14724.6|14731.6|14729.6|14726|14724|125
1643896700000|2022-02-03 13:58:20|14726.3|14724.3|14729.3|14727.3|14729.3|14727.3|14725.9|14723.9|75
1643896710000|2022-02-03 13:58:30|14729|14727|14729.3|14727.3|14731|14729|14727.8|14725.8|41
1643896720000|2022-02-03 13:58:40|14729.4|14727.4|14725.5|14723.5|14729.4|14727.4|14725.5|14723.5|43
1643896730000|2022-02-03 13:58:50|14725.6|14723.6|14720.6|14718.6|14726.5|14724.5|14720.6|14718.6|118
1643896740000|2022-02-03 13:59:00|14720.5|14718.5|14721.5|14719.5|14723.9|14721.9|14720.3|14718.3|62
1643896750000|2022-02-03 13:59:10|14721.4|14719.4|14722|14720|14723.6|14721.6|14720.1|14718.1|88
1643896760000|2022-02-03 13:59:20|14722.1|14720.1|14721.1|14719.1|14723.9|14721.9|14719.9|14717.9|55
1643896770000|2022-02-03 13:59:30|14721.4|14719.4|14722.8|14720.8|14723.9|14721.9|14719.6|14717.6|58
1643896780000|2022-02-03 13:59:40|14722.6|14720.6|14722.5|14720.5|14724.8|14722.8|14720.8|14718.8|74
1643896790000|2022-02-03 13:59:50|14722.6|14720.6|14717.6|14715.6|14722.9|14720.9|14717.5|14715.5|95
1643896800000|2022-02-03 14:00:00|14717.5|14715.5|14721.1|14719.1|14721.3|14719.3|14714.6|14712.6|199
1643896810000|2022-02-03 14:00:10|14720.8|14718.8|14716|14714|14721|14719|14711.6|14709.6|190
1643896820000|2022-02-03 14:00:20|14716.1|14714.1|14717.5|14715.5|14717.8|14715.8|14716|14714|46
1643896830000|2022-02-03 14:00:30|14717.4|14715.4|14718.3|14716.3|14719.6|14717.6|14716.4|14714.4|104
1643896840000|2022-02-03 14:00:40|14718.4|14716.4|14718.3|14716.3|14719.6|14717.6|14717.1|14715.1|129
1643896850000|2022-02-03 14:00:50|14718.1|14716.1|14717.9|14715.9|14719.1|14717.1|14716.4|14714.4|95
1643896860000|2022-02-03 14:01:00|14717.6|14715.6|14704.1|14702.1|14717.6|14715.6|14702.8|14700.8|621
1643896870000|2022-02-03 14:01:10|14704.3|14702.3|14702.6|14700.6|14708.4|14706.4|14699.6|14697.6|357
1643896880000|2022-02-03 14:01:20|14702.5|14700.5|14707.1|14705.1|14709.3|14707.3|14701.1|14699.1|262
1643896890000|2022-02-03 14:01:30|14707|14705|14704.5|14702.5|14709.3|14707.3|14703.4|14701.4|135
1643896900000|2022-02-03 14:01:40|14704.4|14702.4|14701.9|14699.9|14704.4|14702.4|14700.6|14698.6|195
1643896910000|2022-02-03 14:01:50|14702|14700|14699.4|14697.4|14702.5|14700.5|14698|14696|256
1643896920000|2022-02-03 14:02:00|14699.6|14697.6|14697.3|14695.3|14699.6|14697.6|14695.1|14693.1|398
1643896930000|2022-02-03 14:02:10|14697.4|14695.4|14703.6|14701.6|14704.5|14702.5|14697.3|14695.3|206
1643896940000|2022-02-03 14:02:20|14703.5|14701.5|14705.9|14703.9|14706.3|14704.3|14703.4|14701.4|149
1643896950000|2022-02-03 14:02:30|14706|14704|14704.3|14702.3|14708.5|14706.5|14703.3|14701.3|93
1643896960000|2022-02-03 14:02:40|14704.1|14702.1|14707.5|14705.5|14709.1|14707.1|14704.1|14702.1|95
1643896970000|2022-02-03 14:02:50|14706.6|14704.6|14707|14705|14709.9|14707.9|14705.9|14703.9|93
1643896980000|2022-02-03 14:03:00|14707.1|14705.1|14708.9|14706.9|14710.3|14708.3|14707.1|14705.1|87
1643896990000|2022-02-03 14:03:10|14708.8|14706.8|14710.9|14708.9|14710.9|14708.9|14706.1|14704.1|163
1643897000000|2022-02-03 14:03:20|14710.1|14708.1|14708.4|14706.4|14712|14710|14708.4|14706.4|114
1643897010000|2022-02-03 14:03:30|14708.3|14706.3|14707.3|14705.3|14708.4|14706.4|14705.8|14703.8|53
1643897020000|2022-02-03 14:03:40|14707.4|14705.4|14705|14703|14707.9|14705.9|14703.8|14701.8|70
1643897030000|2022-02-03 14:03:50|14704.9|14702.9|14701.8|14699.8|14705|14703|14696.6|14694.6|417
1643897040000|2022-02-03 14:04:00|14701.6|14699.6|14703.6|14701.6|14704.3|14702.3|14700|14698|101
1643897050000|2022-02-03 14:04:10|14703.5|14701.5|14701.5|14699.5|14704.8|14702.8|14701|14699|97
1643897060000|2022-02-03 14:04:20|14700.1|14698.1|14699.9|14697.9|14700.8|14698.8|14698.4|14696.4|98
1643897070000|2022-02-03 14:04:30|14699.8|14697.8|14693|14691|14700.5|14698.5|14692|14690|273
1643897080000|2022-02-03 14:04:40|14692.9|14690.9|14697.9|14695.9|14698.4|14696.4|14692.9|14690.9|98
1643897090000|2022-02-03 14:04:50|14697.8|14695.8|14702.5|14700.5|14702.9|14700.9|14697.6|14695.6|87
1643897100000|2022-02-03 14:05:00|14702.6|14700.6|14703|14701|14703.5|14701.5|14701.6|14699.6|97
1643897110000|2022-02-03 14:05:10|14702.9|14700.9|14700.5|14698.5|14705.9|14703.9|14699.3|14697.3|123
1643897120000|2022-02-03 14:05:20|14700.6|14698.6|14705|14703|14706.1|14704.1|14700.6|14698.6|78
1643897130000|2022-02-03 14:05:30|14705.1|14703.1|14699.4|14697.4|14705.1|14703.1|14699.3|14697.3|44
1643897140000|2022-02-03 14:05:40|14699.3|14697.3|14696.9|14694.9|14700.1|14698.1|14695.6|14693.6|77
1643897150000|2022-02-03 14:05:50|14697|14695|14699.5|14697.5|14700.5|14698.5|14696.1|14694.1|60
1643897160000|2022-02-03 14:06:00|14699|14697|14701.4|14699.4|14704.4|14702.4|14699|14697|71
1643897170000|2022-02-03 14:06:10|14700.6|14698.6|14705|14703|14705.3|14703.3|14698.3|14696.3|127
1643897180000|2022-02-03 14:06:20|14706|14704|14706.3|14704.3|14706.6|14704.6|14702.6|14700.6|72
1643897190000|2022-02-03 14:06:30|14706.5|14704.5|14707.9|14705.9|14708|14706|14704.4|14702.4|96
1643897200000|2022-02-03 14:06:40|14708|14706|14714.5|14712.5|14714.5|14712.5|14707.8|14705.8|191
1643897210000|2022-02-03 14:06:50|14714.4|14712.4|14716.1|14714.1|14716.9|14714.9|14713.1|14711.1|205
1643897220000|2022-02-03 14:07:00|14716.3|14714.3|14718.3|14716.3|14718.3|14716.3|14713.5|14711.5|117
1643897230000|2022-02-03 14:07:10|14719.1|14717.1|14720.9|14718.9|14722.3|14720.3|14718.3|14716.3|180
1643897240000|2022-02-03 14:07:20|14720.3|14718.3|14719.1|14717.1|14722.3|14720.3|14717.9|14715.9|164
1643897250000|2022-02-03 14:07:30|14718.9|14716.9|14718.8|14716.8|14719.8|14717.8|14717.4|14715.4|79
1643897260000|2022-02-03 14:07:40|14719|14717|14723|14721|14723|14721|14718.8|14716.8|68
1643897270000|2022-02-03 14:07:50|14724|14722|14725.5|14723.5|14726.8|14724.8|14723.8|14721.8|208
1643897280000|2022-02-03 14:08:00|14725.4|14723.4|14723.8|14721.8|14726.8|14724.8|14722.9|14720.9|121
1643897290000|2022-02-03 14:08:10|14723.9|14721.9|14722.6|14720.6|14725.9|14723.9|14721.5|14719.5|176
1643897300000|2022-02-03 14:08:20|14722.5|14720.5|14728.3|14726.3|14728.9|14726.9|14722.5|14720.5|94
1643897310000|2022-02-03 14:08:30|14728.5|14726.5|14727.5|14725.5|14728.5|14726.5|14723.9|14721.9|257
1643897320000|2022-02-03 14:08:40|14727.6|14725.6|14731.1|14729.1|14731.4|14729.4|14727.1|14725.1|79
1643897330000|2022-02-03 14:08:50|14730.8|14728.8|14733.6|14731.6|14734.6|14732.6|14730.4|14728.4|135
1643897340000|2022-02-03 14:09:00|14733.8|14731.8|14731.1|14729.1|14733.8|14731.8|14727|14725|271
1643897350000|2022-02-03 14:09:10|14731|14729|14729.9|14727.9|14732.4|14730.4|14728.5|14726.5|54
1643897360000|2022-02-03 14:09:20|14729.6|14727.6|14731.1|14729.1|14732.6|14730.6|14729.3|14727.3|94
1643897370000|2022-02-03 14:09:30|14731.3|14729.3|14730.8|14728.8|14731.8|14729.8|14728.4|14726.4|57
1643897380000|2022-02-03 14:09:40|14731|14729|14732.9|14730.9|14734.1|14732.1|14730.6|14728.6|52
1643897390000|2022-02-03 14:09:50|14732.4|14730.4|14732|14730|14733.8|14731.8|14730.5|14728.5|84
1643897400000|2022-02-03 14:10:00|14731.9|14729.9|14731.4|14729.4|14731.9|14729.9|14728.4|14726.4|67
1643897410000|2022-02-03 14:10:10|14731.3|14729.3|14726.8|14724.8|14731.3|14729.3|14726.5|14724.5|83
1643897420000|2022-02-03 14:10:20|14726.5|14724.5|14727.9|14725.9|14728.9|14726.9|14725|14723|61
1643897430000|2022-02-03 14:10:30|14727.8|14725.8|14727.1|14725.1|14728.5|14726.5|14726.3|14724.3|72
1643897440000|2022-02-03 14:10:40|14727|14725|14725.8|14723.8|14728.6|14726.6|14725.8|14723.8|73
1643897450000|2022-02-03 14:10:50|14725.6|14723.6|14726.4|14724.4|14727.6|14725.6|14724.9|14722.9|58
1643897460000|2022-02-03 14:11:00|14726.3|14724.3|14730|14728|14730.1|14728.1|14725.4|14723.4|109
1643897470000|2022-02-03 14:11:10|14729.8|14727.8|14730.3|14728.3|14730.3|14728.3|14728|14726|29
1643897480000|2022-02-03 14:11:20|14731.1|14729.1|14737.1|14735.1|14737.6|14735.6|14731|14729|145
1643897490000|2022-02-03 14:11:30|14737.3|14735.3|14730.8|14728.8|14737.4|14735.4|14729.8|14727.8|249
1643897500000|2022-02-03 14:11:40|14730.9|14728.9|14730.4|14728.4|14732.3|14730.3|14728.8|14726.8|81
1643897510000|2022-02-03 14:11:50|14730.1|14728.1|14728.8|14726.8|14731.4|14729.4|14728.6|14726.6|126
1643897520000|2022-02-03 14:12:00|14728.6|14726.6|14726|14724|14729.8|14727.8|14723.4|14721.4|328
1643897530000|2022-02-03 14:12:10|14726.1|14724.1|14723.4|14721.4|14727.8|14725.8|14723.4|14721.4|107
1643897540000|2022-02-03 14:12:20|14723.5|14721.5|14722.9|14720.9|14724.5|14722.5|14720.9|14718.9|117
1643897550000|2022-02-03 14:12:30|14723.4|14721.4|14722|14720|14723.5|14721.5|14720.3|14718.3|65
1643897560000|2022-02-03 14:12:40|14722.1|14720.1|14721.5|14719.5|14722.1|14720.1|14719.8|14717.8|65
1643897570000|2022-02-03 14:12:50|14722|14720|14726.4|14724.4|14727.8|14725.8|14721.5|14719.5|64
1643897580000|2022-02-03 14:13:00|14727|14725|14725.5|14723.5|14727|14725|14724.6|14722.6|45
1643897590000|2022-02-03 14:13:10|14725.6|14723.6|14727.5|14725.5|14727.8|14725.8|14725.4|14723.4|48
1643897600000|2022-02-03 14:13:20|14727.3|14725.3|14726.8|14724.8|14728|14726|14725.5|14723.5|33
1643897610000|2022-02-03 14:13:30|14726.5|14724.5|14728|14726|14728|14726|14724.3|14722.3|73
1643897620000|2022-02-03 14:13:40|14728.6|14726.6|14730.6|14728.6|14730.9|14728.9|14726.9|14724.9|94
1643897630000|2022-02-03 14:13:50|14730.5|14728.5|14732.4|14730.4|14733.3|14731.3|14730|14728|84
1643897640000|2022-02-03 14:14:00|14732.5|14730.5|14730.1|14728.1|14733.5|14731.5|14728.9|14726.9|126
1643897650000|2022-02-03 14:14:10|14730.5|14728.5|14727.8|14725.8|14730.5|14728.5|14726.8|14724.8|47
1643897660000|2022-02-03 14:14:20|14728|14726|14724.8|14722.8|14728.1|14726.1|14724.6|14722.6|56
1643897670000|2022-02-03 14:14:30|14724.9|14722.9|14727.4|14725.4|14728.3|14726.3|14724.9|14722.9|63
1643897680000|2022-02-03 14:14:40|14727.3|14725.3|14725.6|14723.6|14728.8|14726.8|14725.6|14723.6|88
1643897690000|2022-02-03 14:14:50|14725.5|14723.5|14727.1|14725.1|14727.5|14725.5|14724.9|14722.9|58
1643897700000|2022-02-03 14:15:00|14727|14725|14730.4|14728.4|14733.8|14731.8|14725.9|14723.9|139
1643897710000|2022-02-03 14:15:10|14730.5|14728.5|14718.3|14716.3|14732.3|14730.3|14717.4|14715.4|274
1643897720000|2022-02-03 14:15:20|14719.1|14717.1|14722.5|14720.5|14723.3|14721.3|14718.6|14716.6|100
1643897730000|2022-02-03 14:15:30|14722.6|14720.6|14719.6|14717.6|14722.9|14720.9|14718|14716|180
1643897740000|2022-02-03 14:15:40|14719.1|14717.1|14725.5|14723.5|14725.9|14723.9|14718.8|14716.8|94
1643897750000|2022-02-03 14:15:50|14725.8|14723.8|14721.4|14719.4|14727.5|14725.5|14721.4|14719.4|223
1643897760000|2022-02-03 14:16:00|14721.9|14719.9|14719.5|14717.5|14723.5|14721.5|14719.3|14717.3|70
1643897770000|2022-02-03 14:16:10|14719.8|14717.8|14720.3|14718.3|14720.3|14718.3|14718.6|14716.6|28
1643897780000|2022-02-03 14:16:20|14720.8|14718.8|14720.4|14718.4|14722.9|14720.9|14720.1|14718.1|34
1643897790000|2022-02-03 14:16:30|14720.3|14718.3|14718.8|14716.8|14720.5|14718.5|14718.1|14716.1|78
1643897800000|2022-02-03 14:16:40|14718.6|14716.6|14717.9|14715.9|14718.9|14716.9|14717.1|14715.1|65
1643897810000|2022-02-03 14:16:50|14718|14716|14720|14718|14721.5|14719.5|14717.8|14715.8|46
1643897820000|2022-02-03 14:17:00|14720.1|14718.1|14718.9|14716.9|14720.8|14718.8|14717.4|14715.4|32
1643897830000|2022-02-03 14:17:10|14719|14717|14718|14716|14719|14717|14717.5|14715.5|34
1643897840000|2022-02-03 14:17:20|14718.4|14716.4|14720.1|14718.1|14720.1|14718.1|14717.8|14715.8|51
1643897850000|2022-02-03 14:17:30|14720|14718|14719|14717|14720.3|14718.3|14718.4|14716.4|17
1643897860000|2022-02-03 14:17:40|14719.1|14717.1|14725.8|14723.8|14726|14724|14719.1|14717.1|75
1643897870000|2022-02-03 14:17:50|14725.9|14723.9|14724|14722|14728|14726|14723.9|14721.9|120
1643897880000|2022-02-03 14:18:00|14724.1|14722.1|14721.9|14719.9|14725.5|14723.5|14721.4|14719.4|62
1643897890000|2022-02-03 14:18:10|14722.3|14720.3|14722.3|14720.3|14724.8|14722.8|14722.3|14720.3|22
1643897900000|2022-02-03 14:18:20|14722.4|14720.4|14722.4|14720.4|14724.1|14722.1|14720.4|14718.4|45
1643897910000|2022-02-03 14:18:30|14722.5|14720.5|14723.6|14721.6|14724.1|14722.1|14721.3|14719.3|24
1643897920000|2022-02-03 14:18:40|14723.8|14721.8|14724.9|14722.9|14725.8|14723.8|14723.5|14721.5|29
1643897930000|2022-02-03 14:18:50|14724.8|14722.8|14724.4|14722.4|14724.8|14722.8|14722.1|14720.1|42
1643897940000|2022-02-03 14:19:00|14724.6|14722.6|14724.3|14722.3|14725.9|14723.9|14724.3|14722.3|78
1643897950000|2022-02-03 14:19:10|14724.4|14722.4|14721.5|14719.5|14725|14723|14720.1|14718.1|65
1643897960000|2022-02-03 14:19:20|14721.4|14719.4|14720|14718|14721.8|14719.8|14719.8|14717.8|22
1643897970000|2022-02-03 14:19:30|14720.1|14718.1|14719.8|14717.8|14721.9|14719.9|14719.3|14717.3|36
1643897980000|2022-02-03 14:19:40|14720.1|14718.1|14719.1|14717.1|14720.9|14718.9|14718.3|14716.3|85
1643897990000|2022-02-03 14:19:50|14719|14717|14717|14715|14719|14717|14717|14715|40
1643898000000|2022-02-03 14:20:00|14716.5|14714.5|14713.8|14711.8|14718.3|14716.3|14713.1|14711.1|161
1643898010000|2022-02-03 14:20:10|14713.4|14711.4|14719.3|14717.3|14719.4|14717.4|14713.4|14711.4|143
1643898020000|2022-02-03 14:20:20|14719.1|14717.1|14719|14717|14719.9|14717.9|14715.5|14713.5|44
1643898030000|2022-02-03 14:20:30|14719.1|14717.1|14718.4|14716.4|14720.5|14718.5|14717.6|14715.6|37
1643898040000|2022-02-03 14:20:40|14718.3|14716.3|14717.3|14715.3|14718.3|14716.3|14715.1|14713.1|58
1643898050000|2022-02-03 14:20:50|14717.4|14715.4|14721.9|14719.9|14724.3|14722.3|14717.4|14715.4|67
1643898060000|2022-02-03 14:21:00|14721.5|14719.5|14720.9|14718.9|14723.5|14721.5|14720.9|14718.9|39
1643898070000|2022-02-03 14:21:10|14720.6|14718.6|14718|14716|14720.6|14718.6|14717.4|14715.4|28
1643898080000|2022-02-03 14:21:20|14719.1|14717.1|14717.9|14715.9|14719.3|14717.3|14716.1|14714.1|64
1643898090000|2022-02-03 14:21:30|14717.8|14715.8|14725.1|14723.1|14725.1|14723.1|14717.8|14715.8|78
1643898100000|2022-02-03 14:21:40|14725.5|14723.5|14729|14727|14729|14727|14725.5|14723.5|60
1643898110000|2022-02-03 14:21:50|14729.1|14727.1|14728|14726|14730.1|14728.1|14726.6|14724.6|87
1643898120000|2022-02-03 14:22:00|14728.6|14726.6|14729.8|14727.8|14730.9|14728.9|14728.3|14726.3|82
1643898130000|2022-02-03 14:22:10|14729.5|14727.5|14728|14726|14731.3|14729.3|14728|14726|67
1643898140000|2022-02-03 14:22:20|14727.9|14725.9|14728.1|14726.1|14728.9|14726.9|14725.8|14723.8|36
1643898150000|2022-02-03 14:22:30|14728.5|14726.5|14724.9|14722.9|14728.5|14726.5|14723.4|14721.4|44
1643898160000|2022-02-03 14:22:40|14724.8|14722.8|14726|14724|14727.3|14725.3|14724.1|14722.1|26
1643898170000|2022-02-03 14:22:50|14724.9|14722.9|14724.9|14722.9|14725.6|14723.6|14723.6|14721.6|42
1643898180000|2022-02-03 14:23:00|14723.9|14721.9|14721.4|14719.4|14723.9|14721.9|14721.4|14719.4|107
1643898190000|2022-02-03 14:23:10|14721.3|14719.3|14719.9|14717.9|14721.3|14719.3|14718.4|14716.4|62
1643898200000|2022-02-03 14:23:20|14719|14717|14721.8|14719.8|14722.3|14720.3|14719|14717|40
1643898210000|2022-02-03 14:23:30|14721.6|14719.6|14721.1|14719.1|14722.4|14720.4|14719.3|14717.3|37
1643898220000|2022-02-03 14:23:40|14721.3|14719.3|14726.9|14724.9|14727.3|14725.3|14721.3|14719.3|67
1643898230000|2022-02-03 14:23:50|14726.8|14724.8|14724.8|14722.8|14727.1|14725.1|14724.8|14722.8|28
1643898240000|2022-02-03 14:24:00|14724.6|14722.6|14722.6|14720.6|14725|14723|14721|14719|29
1643898250000|2022-02-03 14:24:10|14722.5|14720.5|14723|14721|14724.4|14722.4|14721.9|14719.9|23
1643898260000|2022-02-03 14:24:20|14722.8|14720.8|14729.5|14727.5|14729.5|14727.5|14722.5|14720.5|47
1643898270000|2022-02-03 14:24:30|14729.4|14727.4|14729.1|14727.1|14729.8|14727.8|14726.6|14724.6|94
1643898280000|2022-02-03 14:24:40|14728.5|14726.5|14727.4|14725.4|14730|14728|14726|14724|32
1643898290000|2022-02-03 14:24:50|14727.5|14725.5|14727.8|14725.8|14727.8|14725.8|14725.6|14723.6|42
1643898300000|2022-02-03 14:25:00|14727.6|14725.6|14725.4|14723.4|14728.5|14726.5|14723.6|14721.6|136
1643898310000|2022-02-03 14:25:10|14724.9|14722.9|14714.6|14712.6|14724.9|14722.9|14714.5|14712.5|249
1643898320000|2022-02-03 14:25:20|14714.8|14712.8|14713.5|14711.5|14714.8|14712.8|14708.9|14706.9|213
1643898330000|2022-02-03 14:25:30|14713.4|14711.4|14716.3|14714.3|14716.8|14714.8|14712.9|14710.9|92
1643898340000|2022-02-03 14:25:40|14716.1|14714.1|14719.4|14717.4|14719.6|14717.6|14715|14713|61
1643898350000|2022-02-03 14:25:50|14721.3|14719.3|14720|14718|14721.9|14719.9|14717.9|14715.9|131
1643898360000|2022-02-03 14:26:00|14719.5|14717.5|14717.5|14715.5|14720.1|14718.1|14716.6|14714.6|94
1643898370000|2022-02-03 14:26:10|14717.4|14715.4|14717.6|14715.6|14718.5|14716.5|14715.6|14713.6|37
1643898380000|2022-02-03 14:26:20|14716.3|14714.3|14720.8|14718.8|14722.4|14720.4|14716.3|14714.3|55
1643898390000|2022-02-03 14:26:30|14720.4|14718.4|14722.9|14720.9|14722.9|14720.9|14718|14716|58
1643898400000|2022-02-03 14:26:40|14723.1|14721.1|14719.5|14717.5|14724.1|14722.1|14719|14717|37
1643898410000|2022-02-03 14:26:50|14719.9|14717.9|14718.3|14716.3|14719.9|14717.9|14717.4|14715.4|50
1643898420000|2022-02-03 14:27:00|14718.1|14716.1|14718.3|14716.3|14721|14719|14717.3|14715.3|62
1643898430000|2022-02-03 14:27:10|14718.4|14716.4|14720.9|14718.9|14721|14719|14715.5|14713.5|73
1643898440000|2022-02-03 14:27:20|14721.4|14719.4|14719.5|14717.5|14721.4|14719.4|14718|14716|40
1643898450000|2022-02-03 14:27:30|14719.3|14717.3|14722.3|14720.3|14722.3|14720.3|14717.5|14715.5|59
1643898460000|2022-02-03 14:27:40|14722.4|14720.4|14721.4|14719.4|14724.1|14722.1|14721.4|14719.4|64
1643898470000|2022-02-03 14:27:50|14721.5|14719.5|14722.6|14720.6|14723.9|14721.9|14721.4|14719.4|47
1643898480000|2022-02-03 14:28:00|14723.5|14721.5|14724.8|14722.8|14730.1|14728.1|14723.5|14721.5|153
1643898490000|2022-02-03 14:28:10|14724.9|14722.9|14722.5|14720.5|14724.9|14722.9|14722.5|14720.5|60
1643898500000|2022-02-03 14:28:20|14722.4|14720.4|14721.3|14719.3|14722.4|14720.4|14719.9|14717.9|79
1643898510000|2022-02-03 14:28:30|14721.1|14719.1|14718.1|14716.1|14721.4|14719.4|14718|14716|77
1643898520000|2022-02-03 14:28:40|14718.4|14716.4|14716.1|14714.1|14718.4|14716.4|14715.9|14713.9|64
1643898530000|2022-02-03 14:28:50|14716|14714|14718.3|14716.3|14718.3|14716.3|14715|14713|96
1643898540000|2022-02-03 14:29:00|14718.5|14716.5|14716.9|14714.9|14719|14717|14716.5|14714.5|62
1643898550000|2022-02-03 14:29:10|14717|14715|14720|14718|14720|14718|14717|14715|91
1643898560000|2022-02-03 14:29:20|14720.1|14718.1|14719.1|14717.1|14722.3|14720.3|14719.1|14717.1|73
1643898570000|2022-02-03 14:29:30|14719.3|14717.3|14718.8|14716.8|14719.3|14717.3|14716.6|14714.6|90
1643898580000|2022-02-03 14:29:40|14720|14718|14720.3|14718.3|14721.4|14719.4|14718.5|14716.5|120
1643898590000|2022-02-03 14:29:50|14720.4|14718.4|14721.3|14719.3|14724.5|14722.5|14717.9|14715.9|294
1643898600000|2022-02-03 14:30:00|14721.4|14719.4|14714|14713|14721.4|14719.9|14707.3|14706.3|1802
1643898610000|2022-02-03 14:30:10|14714.5|14713.5|14711.5|14710.5|14719.1|14718.1|14704.5|14703.5|1444
1643898620000|2022-02-03 14:30:20|14711.4|14710.4|14695.3|14694.3|14715.8|14714.8|14693.9|14692.9|921
1643898630000|2022-02-03 14:30:30|14695.1|14694.1|14707.5|14706.5|14710.5|14709.5|14694.3|14693.3|773
1643898640000|2022-02-03 14:30:40|14706.9|14705.9|14734.9|14733.9|14736.1|14735.1|14705.4|14704.4|1151
1643898650000|2022-02-03 14:30:50|14736.1|14735.1|14731.9|14730.9|14746.8|14745.8|14730.3|14729.3|1450
1643898660000|2022-02-03 14:31:00|14732.1|14731.1|14724.5|14723.5|14732.1|14731.1|14714.9|14713.9|1177
1643898670000|2022-02-03 14:31:10|14726|14725|14732.8|14731.8|14732.8|14731.8|14712.3|14711.3|574
1643898680000|2022-02-03 14:31:20|14732.9|14731.9|14737.6|14736.6|14740.3|14739.3|14729|14728|1161
1643898690000|2022-02-03 14:31:30|14736.3|14735.3|14725.4|14724.4|14743.3|14742.3|14719.5|14718.5|910
1643898700000|2022-02-03 14:31:40|14725.8|14724.8|14741|14740|14741.3|14740.3|14723.6|14722.6|407
1643898710000|2022-02-03 14:31:50|14740.5|14739.5|14735.6|14734.6|14749.1|14748.1|14733.5|14732.5|672
1643898720000|2022-02-03 14:32:00|14735.9|14734.9|14754|14753|14754.1|14753.1|14735.3|14734.3|760
1643898730000|2022-02-03 14:32:10|14754.1|14753.1|14751.9|14750.9|14757.5|14756.5|14748.1|14747.1|537
1643898740000|2022-02-03 14:32:20|14752.5|14751.5|14752.4|14751.4|14756|14755|14750.5|14749.5|371
1643898750000|2022-02-03 14:32:30|14752.5|14751.5|14741|14740|14755.9|14754.9|14739|14738|598
1643898760000|2022-02-03 14:32:40|14741.6|14740.6|14747.4|14746.4|14749.8|14748.8|14736.5|14735.5|553
1643898770000|2022-02-03 14:32:50|14746.4|14745.4|14744.8|14743.8|14753|14752|14740.3|14739.3|350
1643898780000|2022-02-03 14:33:00|14745.3|14744.3|14750.8|14749.8|14751.5|14750.5|14743.6|14742.6|381
1643898790000|2022-02-03 14:33:10|14754.4|14753.4|14749.6|14748.6|14758.4|14757.4|14741|14740|708
1643898800000|2022-02-03 14:33:20|14749.4|14748.4|14752|14751|14754|14753|14741|14740|598
1643898810000|2022-02-03 14:33:30|14751.3|14750.3|14742.4|14741.4|14751.3|14750.3|14740.4|14739.4|464
1643898820000|2022-02-03 14:33:40|14742.5|14741.5|14748.9|14747.9|14750.4|14749.4|14740.8|14739.8|393
1643898830000|2022-02-03 14:33:50|14749.9|14748.9|14758.5|14757.5|14760|14759|14749.5|14748.5|467
1643898840000|2022-02-03 14:34:00|14759.6|14758.6|14740.5|14739.5|14759.6|14758.6|14740.5|14739.5|518
1643898850000|2022-02-03 14:34:10|14740.8|14739.8|14733.8|14732.8|14743|14742|14733.4|14732.4|425
1643898860000|2022-02-03 14:34:20|14732.4|14731.4|14711.8|14710.8|14734.5|14733.5|14711.8|14710.8|913
1643898870000|2022-02-03 14:34:30|14712.4|14711.4|14716.6|14715.6|14720.9|14719.9|14706.9|14705.9|1132
1643898880000|2022-02-03 14:34:40|14716.4|14715.4|14717.4|14716.4|14724.1|14723.1|14715.1|14714.1|441
1643898890000|2022-02-03 14:34:50|14718.3|14717.3|14728.3|14727.3|14728.6|14727.6|14718.3|14717.3|460
1643898900000|2022-02-03 14:35:00|14728.4|14727.4|14739.6|14738.6|14741.5|14740.5|14720.8|14719.8|1031
1643898910000|2022-02-03 14:35:10|14739.4|14738.4|14738.4|14737.4|14746.1|14745.1|14737|14736|625
1643898920000|2022-02-03 14:35:20|14738.9|14737.9|14746.1|14745.1|14747.9|14746.9|14733.3|14732.3|496
1643898930000|2022-02-03 14:35:30|14746|14745|14741.9|14740.9|14747.5|14746.5|14737.8|14736.8|352
1643898940000|2022-02-03 14:35:40|14743.4|14742.4|14766.3|14765.3|14768|14767|14740.5|14739.5|1144
1643898950000|2022-02-03 14:35:50|14765.4|14764.4|14774|14773|14780.9|14779.9|14764.6|14763.6|1324
1643898960000|2022-02-03 14:36:00|14773.9|14772.9|14765.4|14764.4|14773.9|14772.9|14763.9|14762.9|602
1643898970000|2022-02-03 14:36:10|14767.3|14766.3|14780.6|14779.6|14785.5|14784.5|14766|14765|870
1643898980000|2022-02-03 14:36:20|14780.8|14779.8|14771.8|14770.8|14783|14782|14770.3|14769.3|499
1643898990000|2022-02-03 14:36:30|14771|14770|14773.5|14772.5|14788.8|14787.8|14769.3|14768.3|1048
1643899000000|2022-02-03 14:36:40|14775.6|14774.6|14779.9|14778.9|14784.3|14783.3|14775.6|14774.6|807
1643899010000|2022-02-03 14:36:50|14779.8|14778.8|14774.4|14773.4|14787|14786|14773.1|14772.1|587
1643899020000|2022-02-03 14:37:00|14774.5|14773.5|14783.4|14782.4|14788.3|14787.3|14771.9|14770.9|485
1643899030000|2022-02-03 14:37:10|14784.8|14783.8|14781.5|14780.5|14786.1|14785.1|14777|14776|306
1643899040000|2022-02-03 14:37:20|14781.3|14780.3|14785.5|14784.5|14791.5|14790.5|14776.9|14775.9|864
1643899050000|2022-02-03 14:37:30|14785.6|14784.6|14765.8|14764.8|14785.6|14784.6|14763.8|14762.8|872
1643899060000|2022-02-03 14:37:40|14766|14765|14769.8|14768.8|14771|14770|14765.9|14764.9|466
1643899070000|2022-02-03 14:37:50|14769.5|14768.5|14768.4|14767.4|14776.1|14775.1|14766|14765|538
1643899080000|2022-02-03 14:38:00|14768.8|14767.8|14786.1|14785.1|14788.6|14787.6|14768.8|14767.8|631
1643899090000|2022-02-03 14:38:10|14785.8|14784.8|14795.4|14794.4|14796.1|14795.1|14781.3|14780.3|511
1643899100000|2022-02-03 14:38:20|14794.8|14793.8|14796.5|14795.5|14803.6|14802.6|14794.1|14793.1|627
1643899110000|2022-02-03 14:38:30|14797.1|14796.1|14797.4|14796.4|14802.4|14801.4|14795.8|14794.8|300
1643899120000|2022-02-03 14:38:40|14797.3|14796.3|14805.4|14804.4|14805.5|14804.5|14794.9|14793.9|404
1643899130000|2022-02-03 14:38:50|14804.6|14803.6|14796.3|14795.3|14804.6|14803.6|14795.5|14794.5|328
1643899140000|2022-02-03 14:39:00|14796.1|14795.1|14792.8|14791.8|14799.8|14798.8|14791.4|14790.4|377
1643899150000|2022-02-03 14:39:10|14793.3|14792.3|14801.6|14800.6|14804|14803|14793.3|14792.3|433
1643899160000|2022-02-03 14:39:20|14801.9|14800.9|14796.3|14795.3|14803.1|14802.1|14787.3|14786.3|556
1643899170000|2022-02-03 14:39:30|14796.4|14795.4|14803.6|14802.6|14804.5|14803.5|14794.4|14793.4|324
1643899180000|2022-02-03 14:39:40|14803.5|14802.5|14808.5|14807.5|14809.5|14808.5|14799.8|14798.8|743
1643899190000|2022-02-03 14:39:50|14808.3|14807.3|14811.6|14810.6|14814.4|14813.4|14806.8|14805.8|528
1643899200000|2022-02-03 14:40:00|14811.5|14810.5|14811.9|14810.9|14814.5|14813.5|14799.9|14798.9|1012
1643899210000|2022-02-03 14:40:10|14811.8|14810.8|14803.4|14802.4|14812.3|14811.3|14803|14802|376
1643899220000|2022-02-03 14:40:20|14804.8|14803.8|14804|14803|14807.9|14806.9|14799.5|14798.5|260
1643899230000|2022-02-03 14:40:30|14804.4|14803.4|14798.9|14797.9|14805.3|14804.3|14796.8|14795.8|307
1643899240000|2022-02-03 14:40:40|14799.3|14798.3|14800.3|14799.3|14804.4|14803.4|14795.6|14794.6|389
1643899250000|2022-02-03 14:40:50|14800|14799|14802.4|14801.4|14806|14805|14797|14796|402
1643899260000|2022-02-03 14:41:00|14802.8|14801.8|14788.5|14787.5|14802.9|14801.9|14788.5|14787.5|422
1643899270000|2022-02-03 14:41:10|14789|14788|14793.6|14792.6|14797.9|14796.9|14787.4|14786.4|383
1643899280000|2022-02-03 14:41:20|14794.1|14793.1|14789.9|14788.9|14796.9|14795.9|14788.5|14787.5|256
1643899290000|2022-02-03 14:41:30|14789.6|14788.6|14778.8|14777.8|14789.9|14788.9|14773.9|14772.9|1099
1643899300000|2022-02-03 14:41:40|14778.6|14777.6|14787.1|14786.1|14787.5|14786.5|14771.1|14770.1|705
1643899310000|2022-02-03 14:41:50|14788|14787|14786.4|14785.4|14790.3|14789.3|14785.1|14784.1|427
1643899320000|2022-02-03 14:42:00|14786.5|14785.5|14792.5|14791.5|14800|14799|14784.5|14783.5|544
1643899330000|2022-02-03 14:42:10|14792.4|14791.4|14797.6|14796.6|14799.1|14798.1|14791.6|14790.6|232
1643899340000|2022-02-03 14:42:20|14797.1|14796.1|14794.3|14793.3|14801.1|14800.1|14789.8|14788.8|418
1643899350000|2022-02-03 14:42:30|14793.5|14792.5|14787.6|14786.6|14797|14796|14782.8|14781.8|955
1643899360000|2022-02-03 14:42:40|14787.3|14786.3|14784.1|14783.1|14793.3|14792.3|14784.1|14783.1|268
1643899370000|2022-02-03 14:42:50|14785.5|14784.5|14781.6|14780.6|14788.3|14787.3|14776.6|14775.6|392
1643899380000|2022-02-03 14:43:00|14783.5|14782.5|14792.9|14791.9|14796.9|14795.9|14783|14782|323
1643899390000|2022-02-03 14:43:10|14793|14792|14794.8|14793.8|14797.4|14796.4|14791.6|14790.6|153
1643899400000|2022-02-03 14:43:20|14794.4|14793.4|14790.3|14789.3|14794.4|14793.4|14784.8|14783.8|220
1643899410000|2022-02-03 14:43:30|14790|14789|14792.3|14791.3|14793|14792|14786.9|14785.9|104
1643899420000|2022-02-03 14:43:40|14792.4|14791.4|14790.6|14789.6|14792.4|14791.4|14784.5|14783.5|140
1643899430000|2022-02-03 14:43:50|14790.4|14789.4|14791.1|14790.1|14799.4|14798.4|14790.4|14789.4|235
1643899440000|2022-02-03 14:44:00|14791.6|14790.6|14776.3|14775.3|14795|14794|14774.9|14773.9|319
1643899450000|2022-02-03 14:44:10|14775.9|14774.9|14781.4|14780.4|14782.3|14781.3|14773.5|14772.5|229
1643899460000|2022-02-03 14:44:20|14781.3|14780.3|14777.9|14776.9|14787|14786|14777.8|14776.8|295
1643899470000|2022-02-03 14:44:30|14777.8|14776.8|14758.9|14757.9|14782.8|14781.8|14758.9|14757.9|761
1643899480000|2022-02-03 14:44:40|14758.6|14757.6|14767.3|14766.3|14767.3|14766.3|14758.3|14757.3|501
1643899490000|2022-02-03 14:44:50|14767.1|14766.1|14769.6|14768.6|14776.1|14775.1|14763.9|14762.9|420
1643899500000|2022-02-03 14:45:00|14769.9|14768.9|14760.5|14759.5|14770.5|14769.5|14758.8|14757.8|522
1643899510000|2022-02-03 14:45:10|14760.6|14759.6|14753.6|14752.6|14767.8|14766.8|14750.1|14749.1|568
1643899520000|2022-02-03 14:45:20|14754|14753|14748.3|14747.3|14759.6|14758.6|14746|14745|877
1643899530000|2022-02-03 14:45:30|14748|14747|14742.9|14741.9|14754|14753|14740.1|14739.1|800
1643899540000|2022-02-03 14:45:40|14743|14742|14748.5|14747.5|14749.1|14748.1|14738.4|14737.4|493
1643899550000|2022-02-03 14:45:50|14749.5|14748.5|14750.4|14749.4|14753.3|14752.3|14743.4|14742.4|661
1643899560000|2022-02-03 14:46:00|14749.6|14748.6|14751|14750|14757|14756|14747.5|14746.5|353
1643899570000|2022-02-03 14:46:10|14750.9|14749.9|14746.1|14745.1|14752.1|14751.1|14737.6|14736.6|514
1643899580000|2022-02-03 14:46:20|14746|14745|14751.5|14750.5|14754.3|14753.3|14741.8|14740.8|321
1643899590000|2022-02-03 14:46:30|14752|14751|14756.9|14755.9|14760.5|14759.5|14751.8|14750.8|427
1643899600000|2022-02-03 14:46:40|14756.6|14755.6|14740.4|14739.4|14757.1|14756.1|14735|14734|541
1643899610000|2022-02-03 14:46:50|14740.1|14739.1|14734.4|14733.4|14751.8|14750.8|14733.8|14732.8|435
1643899620000|2022-02-03 14:47:00|14735|14734|14732.3|14731.3|14737.4|14736.4|14726.4|14725.4|595
1643899630000|2022-02-03 14:47:10|14732.6|14731.6|14731.6|14730.6|14738.3|14737.3|14727.8|14726.8|305
1643899640000|2022-02-03 14:47:20|14731.9|14730.9|14726.1|14725.1|14731.9|14730.9|14722.1|14721.1|323
1643899650000|2022-02-03 14:47:30|14725.9|14724.9|14728.9|14727.9|14733.3|14732.3|14725.9|14724.9|323
1643899660000|2022-02-03 14:47:40|14729.1|14728.1|14732|14731|14732.3|14731.3|14725.5|14724.5|270
1643899670000|2022-02-03 14:47:50|14731.9|14730.9|14736.5|14735.5|14744.4|14743.4|14730.5|14729.5|578
1643899680000|2022-02-03 14:48:00|14737.4|14736.4|14753.4|14752.4|14754.9|14753.9|14736.9|14735.9|552
1643899690000|2022-02-03 14:48:10|14753.1|14752.1|14750.1|14749.1|14755|14754|14742.9|14741.9|451
1643899700000|2022-02-03 14:48:20|14749.5|14748.5|14750.9|14749.9|14752.8|14751.8|14745.9|14744.9|264
1643899710000|2022-02-03 14:48:30|14750.8|14749.8|14746.6|14745.6|14752.3|14751.3|14745.9|14744.9|176
1643899720000|2022-02-03 14:48:40|14746.1|14745.1|14735.9|14734.9|14746.4|14745.4|14734.3|14733.3|295
1643899730000|2022-02-03 14:48:50|14736.1|14735.1|14740.6|14739.6|14742.1|14741.1|14730.1|14729.1|346
1643899740000|2022-02-03 14:49:00|14740.9|14739.9|14739.8|14738.8|14741.5|14740.5|14732.3|14731.3|262
1643899750000|2022-02-03 14:49:10|14739.9|14738.9|14741.9|14740.9|14746.8|14745.8|14738.1|14737.1|290
1643899760000|2022-02-03 14:49:20|14741.8|14740.8|14747.1|14746.1|14752.8|14751.8|14741.8|14740.8|306
1643899770000|2022-02-03 14:49:30|14746.1|14745.1|14753.3|14752.3|14756.5|14755.5|14745.4|14744.4|193
1643899780000|2022-02-03 14:49:40|14751.8|14750.8|14738.8|14737.8|14753.4|14752.4|14738|14737|438
1643899790000|2022-02-03 14:49:50|14738.6|14737.6|14734.4|14733.4|14739.4|14738.4|14729.5|14728.5|448
1643899800000|2022-02-03 14:50:00|14735.1|14734.1|14721.8|14720.8|14735.5|14734.5|14720.8|14719.8|607
1643899810000|2022-02-03 14:50:10|14722.5|14721.5|14747.5|14746.5|14748.3|14747.3|14722.3|14721.3|580
1643899820000|2022-02-03 14:50:20|14747.3|14746.3|14748.5|14747.5|14750.6|14749.6|14742.9|14741.9|373
1643899830000|2022-02-03 14:50:30|14748.4|14747.4|14737.4|14736.4|14748.9|14747.9|14735.4|14734.4|327
1643899840000|2022-02-03 14:50:40|14737.5|14736.5|14738.5|14737.5|14743.8|14742.8|14735.9|14734.9|224
1643899850000|2022-02-03 14:50:50|14738.1|14737.1|14734.6|14733.6|14740.4|14739.4|14730.6|14729.6|179
1643899860000|2022-02-03 14:51:00|14735|14734|14745.6|14744.6|14747.6|14746.6|14731.4|14730.4|312
1643899870000|2022-02-03 14:51:10|14745.8|14744.8|14750.4|14749.4|14756.5|14755.5|14743|14742|427
1643899880000|2022-02-03 14:51:20|14748.1|14747.1|14749.8|14748.8|14753.1|14752.1|14743.5|14742.5|393
1643899890000|2022-02-03 14:51:30|14749.5|14748.5|14752.5|14751.5|14753.5|14752.5|14747.9|14746.9|160
1643899900000|2022-02-03 14:51:40|14752.8|14751.8|14750.6|14749.6|14755.4|14754.4|14748|14747|283
1643899910000|2022-02-03 14:51:50|14750.3|14749.3|14745.4|14744.4|14750.6|14749.6|14741.1|14740.1|240
1643899920000|2022-02-03 14:52:00|14745|14744|14761|14760|14762|14761|14744.9|14743.9|439
1643899930000|2022-02-03 14:52:10|14760.5|14759.5|14758.8|14757.8|14770.5|14769.5|14755.8|14754.8|704
1643899940000|2022-02-03 14:52:20|14758.5|14757.5|14751.8|14750.8|14759|14758|14748.9|14747.9|352
1643899950000|2022-02-03 14:52:30|14751.9|14750.9|14749.9|14748.9|14753.5|14752.5|14744|14743|430
1643899960000|2022-02-03 14:52:40|14751.6|14750.6|14757.5|14756.5|14758.5|14757.5|14750.8|14749.8|198
1643899970000|2022-02-03 14:52:50|14757.6|14756.6|14752.6|14751.6|14759.8|14758.8|14752.5|14751.5|252
1643899980000|2022-02-03 14:53:00|14753.1|14752.1|14738.9|14737.9|14754.6|14753.6|14738.6|14737.6|422
1643899990000|2022-02-03 14:53:10|14739.8|14738.8|14733.5|14732.5|14743.5|14742.5|14733.5|14732.5|557
1643900000000|2022-02-03 14:53:20|14733.8|14732.8|14747.3|14746.3|14748|14747|14730.6|14729.6|581
1643900010000|2022-02-03 14:53:30|14747|14746|14744.6|14743.6|14747.4|14746.4|14740.5|14739.5|203
1643900020000|2022-02-03 14:53:40|14744.8|14743.8|14747.8|14746.8|14748.9|14747.9|14741.8|14740.8|164
1643900030000|2022-02-03 14:53:50|14747.6|14746.6|14740|14739|14747.9|14746.9|14737.1|14736.1|162
1643900040000|2022-02-03 14:54:00|14739.9|14738.9|14729.4|14728.4|14742.5|14741.5|14727.4|14726.4|410
1643900050000|2022-02-03 14:54:10|14729.6|14728.6|14734|14733|14739.4|14738.4|14728.1|14727.1|413
1643900060000|2022-02-03 14:54:20|14733.9|14732.9|14731.3|14730.3|14735.8|14734.8|14730.1|14729.1|143
1643900070000|2022-02-03 14:54:30|14731.5|14730.5|14717.6|14716.6|14731.8|14730.8|14717.4|14716.4|568
1643900080000|2022-02-03 14:54:40|14717.5|14716.5|14719.9|14718.9|14722|14721|14716.3|14715.3|523
1643900090000|2022-02-03 14:54:50|14720|14719|14727.6|14726.6|14732.8|14731.8|14718|14717|389
1643900100000|2022-02-03 14:55:00|14727.8|14726.8|14719.1|14718.1|14729.4|14728.4|14717.4|14716.4|318
1643900110000|2022-02-03 14:55:10|14719.6|14718.6|14726.8|14725.8|14729.5|14728.5|14718.8|14717.8|240
1643900120000|2022-02-03 14:55:20|14726.9|14725.9|14719.6|14718.6|14727.8|14726.8|14716.8|14715.8|235
1643900130000|2022-02-03 14:55:30|14719.5|14718.5|14718.9|14717.9|14723|14722|14718.5|14717.5|149
1643900140000|2022-02-03 14:55:40|14718.4|14717.4|14719.8|14718.8|14720.9|14719.9|14715.4|14714.4|340
1643900150000|2022-02-03 14:55:50|14719.1|14718.1|14742|14741|14750.6|14749.6|14719.1|14718.1|764
1643900160000|2022-02-03 14:56:00|14741.5|14740.5|14748.5|14747.5|14751|14750|14736.6|14735.6|334
1643900170000|2022-02-03 14:56:10|14748.6|14747.6|14737.9|14736.9|14748.6|14747.6|14736.5|14735.5|343
1643900180000|2022-02-03 14:56:20|14738.4|14737.4|14737.3|14736.3|14742.5|14741.5|14732.6|14731.6|616
1643900190000|2022-02-03 14:56:30|14737.8|14736.8|14748.3|14747.3|14752.8|14751.8|14732.5|14731.5|338
1643900200000|2022-02-03 14:56:40|14747.9|14746.9|14748.1|14747.1|14748.6|14747.6|14740.8|14739.8|240
1643900210000|2022-02-03 14:56:50|14748.3|14747.3|14743.3|14742.3|14751.4|14750.4|14740.3|14739.3|187
1643900220000|2022-02-03 14:57:00|14743.1|14742.1|14746.9|14745.9|14750.5|14749.5|14739.6|14738.6|223
1643900230000|2022-02-03 14:57:10|14746.8|14745.8|14745.3|14744.3|14747.4|14746.4|14741.5|14740.5|116
1643900240000|2022-02-03 14:57:20|14745.1|14744.1|14749.5|14748.5|14750.4|14749.4|14741.8|14740.8|201
1643900250000|2022-02-03 14:57:30|14749.8|14748.8|14743.4|14742.4|14751|14750|14743|14742|150
1643900260000|2022-02-03 14:57:40|14744.4|14743.4|14741.3|14740.3|14747.6|14746.6|14741.3|14740.3|117
1643900270000|2022-02-03 14:57:50|14742|14741|14737.1|14736.1|14744|14743|14735.3|14734.3|182
1643900280000|2022-02-03 14:58:00|14738.4|14737.4|14738.5|14737.5|14740.3|14739.3|14732|14731|269
1643900290000|2022-02-03 14:58:10|14738.4|14737.4|14741.5|14740.5|14742.4|14741.4|14734.9|14733.9|127
1643900300000|2022-02-03 14:58:20|14741.6|14740.6|14739.6|14738.6|14742.9|14741.9|14738.6|14737.6|95
1643900310000|2022-02-03 14:58:30|14739.9|14738.9|14737.8|14736.8|14740.5|14739.5|14735.6|14734.6|183
1643900320000|2022-02-03 14:58:40|14737.9|14736.9|14729.8|14728.8|14739.6|14738.6|14727.5|14726.5|202
1643900330000|2022-02-03 14:58:50|14731.8|14730.8|14735.6|14734.6|14736|14735|14730.9|14729.9|185
1643900340000|2022-02-03 14:59:00|14735.5|14734.5|14729.3|14728.3|14735.6|14734.6|14728.6|14727.6|149
1643900350000|2022-02-03 14:59:10|14729.1|14728.1|14730.1|14729.1|14732.5|14731.5|14724.3|14723.3|283
1643900360000|2022-02-03 14:59:20|14731.5|14730.5|14733.6|14732.6|14734|14733|14728.6|14727.6|193
1643900370000|2022-02-03 14:59:30|14733.8|14732.8|14731.8|14730.8|14734.3|14733.3|14728|14727|156
1643900380000|2022-02-03 14:59:40|14732.3|14731.3|14728.4|14727.4|14735.3|14734.3|14727|14726|112
1643900390000|2022-02-03 14:59:50|14728.3|14727.3|14727.4|14726.4|14729.3|14728.3|14724.6|14723.6|89
1643900400000|2022-02-03 15:00:00|14727|14726|14726.3|14725.3|14728.6|14727.6|14721|14720|352
1643900410000|2022-02-03 15:00:10|14726.9|14725.9|14724.4|14723.4|14730.8|14729.8|14721|14720|338
1643900420000|2022-02-03 15:00:20|14724.5|14723.5|14718.4|14717.4|14724.5|14723.5|14705.4|14704.4|806
1643900430000|2022-02-03 15:00:30|14717.6|14716.6|14720.9|14719.9|14724.4|14723.4|14717.5|14716.5|210
1643900440000|2022-02-03 15:00:40|14720.1|14719.1|14730.6|14729.6|14730.6|14729.6|14719.4|14718.4|271
1643900450000|2022-02-03 15:00:50|14730.9|14729.9|14726.4|14725.4|14731|14730|14721.8|14720.8|501
1643900460000|2022-02-03 15:01:00|14726.3|14725.3|14707.1|14706.1|14726.3|14725.3|14705.8|14704.8|819
1643900470000|2022-02-03 15:01:10|14705.3|14704.3|14710.3|14709.3|14714.3|14713.3|14698|14697|653
1643900480000|2022-02-03 15:01:20|14710.1|14709.1|14720.8|14719.8|14721.1|14720.1|14708.8|14707.8|283
1643900490000|2022-02-03 15:01:30|14720.6|14719.6|14714.8|14713.8|14722.6|14721.6|14709.4|14708.4|251
1643900500000|2022-02-03 15:01:40|14714.6|14713.6|14719.3|14718.3|14719.6|14718.6|14711.3|14710.3|121
1643900510000|2022-02-03 15:01:50|14720.6|14719.6|14712.6|14711.6|14720.6|14719.6|14711.1|14710.1|178
1643900520000|2022-02-03 15:02:00|14712.8|14711.8|14725.6|14724.6|14730.8|14729.8|14704.8|14703.8|567
1643900530000|2022-02-03 15:02:10|14725.4|14724.4|14752.9|14751.9|14753.6|14752.6|14724.1|14723.1|1238
1643900540000|2022-02-03 15:02:20|14752.1|14751.1|14752.6|14751.6|14752.6|14751.6|14741.4|14740.4|519
1643900550000|2022-02-03 15:02:30|14752|14751|14744.1|14743.1|14758|14757|14743.8|14742.8|636
1643900560000|2022-02-03 15:02:40|14744.6|14743.6|14739.9|14738.9|14744.6|14743.6|14731.3|14730.3|529
1643900570000|2022-02-03 15:02:50|14739.6|14738.6|14737.8|14736.8|14743.3|14742.3|14731.9|14730.9|286
1643900580000|2022-02-03 15:03:00|14737.6|14736.6|14726.6|14725.6|14737.6|14736.6|14720.9|14719.9|589
1643900590000|2022-02-03 15:03:10|14727|14726|14725.9|14724.9|14733.3|14732.3|14721.8|14720.8|201
1643900600000|2022-02-03 15:03:20|14726.4|14725.4|14731.6|14730.6|14734.8|14733.8|14726.4|14725.4|242
1643900610000|2022-02-03 15:03:30|14732.1|14731.1|14726.3|14725.3|14732.1|14731.1|14724.6|14723.6|210
1643900620000|2022-02-03 15:03:40|14727.6|14726.6|14719.1|14718.1|14728|14727|14718.6|14717.6|194
1643900630000|2022-02-03 15:03:50|14718.9|14717.9|14729.6|14728.6|14729.6|14728.6|14718|14717|250
1643900640000|2022-02-03 15:04:00|14729.9|14728.9|14739.9|14738.9|14739.9|14738.9|14726.8|14725.8|292
1643900650000|2022-02-03 15:04:10|14739.3|14738.3|14744.4|14743.4|14745.6|14744.6|14736.6|14735.6|292
1643900660000|2022-02-03 15:04:20|14744.5|14743.5|14760.6|14759.6|14760.9|14759.9|14744.5|14743.5|544
1643900670000|2022-02-03 15:04:30|14761.1|14760.1|14746.8|14745.8|14761.6|14760.6|14742.3|14741.3|498
1643900680000|2022-02-03 15:04:40|14747.6|14746.6|14744.3|14743.3|14748.9|14747.9|14741|14740|287
1643900690000|2022-02-03 15:04:50|14743.9|14742.9|14737.4|14736.4|14743.9|14742.9|14737|14736|220
1643900700000|2022-02-03 15:05:00|14738|14737|14747.3|14746.3|14747.4|14746.4|14729.9|14728.9|431
1643900710000|2022-02-03 15:05:10|14746.8|14745.8|14746.3|14745.3|14751.6|14750.6|14743.9|14742.9|306
1643900720000|2022-02-03 15:05:20|14747.4|14746.4|14747.6|14746.6|14753.4|14752.4|14743.9|14742.9|332
1643900730000|2022-02-03 15:05:30|14746.4|14745.4|14754.6|14753.6|14757|14756|14745.9|14744.9|199
1643900740000|2022-02-03 15:05:40|14754.8|14753.8|14756.9|14755.9|14760.4|14759.4|14754.8|14753.8|260
1643900750000|2022-02-03 15:05:50|14757|14756|14764.1|14763.1|14769.5|14768.5|14757|14756|437
1643900760000|2022-02-03 15:06:00|14763.5|14762.5|14774.9|14773.9|14777.9|14776.9|14761.6|14760.6|455
1643900770000|2022-02-03 15:06:10|14774.1|14773.1|14768|14767|14775.8|14774.8|14765.4|14764.4|762
1643900780000|2022-02-03 15:06:20|14768.6|14767.6|14758|14757|14770.1|14769.1|14756.3|14755.3|318
1643900790000|2022-02-03 15:06:30|14758.9|14757.9|14760.1|14759.1|14763.9|14762.9|14756.3|14755.3|262
1643900800000|2022-02-03 15:06:40|14760|14759|14762.8|14761.8|14762.9|14761.9|14756.9|14755.9|163
1643900810000|2022-02-03 15:06:50|14762.9|14761.9|14753.5|14752.5|14765.4|14764.4|14751|14750|657
1643900820000|2022-02-03 15:07:00|14753.1|14752.1|14749.6|14748.6|14759.6|14758.6|14749.6|14748.6|269
1643900830000|2022-02-03 15:07:10|14749.9|14748.9|14750.6|14749.6|14753.1|14752.1|14748.8|14747.8|183
1643900840000|2022-02-03 15:07:20|14751|14750|14756.6|14755.6|14764.4|14763.4|14751|14750|323
1643900850000|2022-02-03 15:07:30|14756.9|14755.9|14757.4|14756.4|14761.8|14760.8|14755.1|14754.1|146
1643900860000|2022-02-03 15:07:40|14757.6|14756.6|14763.4|14762.4|14764.5|14763.5|14756.5|14755.5|167
1643900870000|2022-02-03 15:07:50|14763.9|14762.9|14761.1|14760.1|14768.5|14767.5|14759.5|14758.5|249
1643900880000|2022-02-03 15:08:00|14761.3|14760.3|14761.5|14760.5|14764.3|14763.3|14760.8|14759.8|137
1643900890000|2022-02-03 15:08:10|14761.4|14760.4|14756.9|14755.9|14762.5|14761.5|14753.3|14752.3|285
1643900900000|2022-02-03 15:08:20|14756.6|14755.6|14741.5|14740.5|14758.9|14757.9|14739.6|14738.6|430
1643900910000|2022-02-03 15:08:30|14741.3|14740.3|14744.3|14743.3|14745.1|14744.1|14738.4|14737.4|198
1643900920000|2022-02-03 15:08:40|14744.1|14743.1|14741.3|14740.3|14746.5|14745.5|14733.4|14732.4|358
1643900930000|2022-02-03 15:08:50|14741.8|14740.8|14735.4|14734.4|14742.5|14741.5|14732.8|14731.8|289
1643900940000|2022-02-03 15:09:00|14735.3|14734.3|14735.3|14734.3|14737.5|14736.5|14720.8|14719.8|663
1643900950000|2022-02-03 15:09:10|14736.1|14735.1|14745.6|14744.6|14747.3|14746.3|14735.4|14734.4|450
1643900960000|2022-02-03 15:09:20|14745.4|14744.4|14742.6|14741.6|14749.6|14748.6|14740.6|14739.6|469
1643900970000|2022-02-03 15:09:30|14743.8|14742.8|14750.4|14749.4|14753|14752|14742.9|14741.9|220
1643900980000|2022-02-03 15:09:40|14750.3|14749.3|14755.9|14754.9|14755.9|14754.9|14744.8|14743.8|248
1643900990000|2022-02-03 15:09:50|14755.6|14754.6|14762.6|14761.6|14765.8|14764.8|14752.6|14751.6|298
1643901000000|2022-02-03 15:10:00|14764.1|14763.1|14754.7|14753.7|14769.7|14768.7|14753.2|14752.2|473
1643901010000|2022-02-03 15:10:10|14754.6|14753.6|14761.4|14760.4|14764.4|14763.4|14751.1|14750.1|272
1643901020000|2022-02-03 15:10:20|14761.2|14760.2|14756.2|14755.2|14762.7|14761.7|14753.7|14752.7|132
1643901030000|2022-02-03 15:10:30|14756.4|14755.4|14758.7|14757.7|14761.9|14760.9|14755.5|14754.5|217
1643901040000|2022-02-03 15:10:40|14759|14758|14761.5|14760.5|14766|14765|14755.6|14754.6|160
1643901050000|2022-02-03 15:10:50|14761.9|14760.9|14753.5|14752.5|14762.7|14761.7|14749.6|14748.6|262
1643901060000|2022-02-03 15:11:00|14753.1|14752.1|14754.9|14753.9|14759.1|14758.1|14751.2|14750.2|195
1643901070000|2022-02-03 15:11:10|14755.1|14754.1|14750.4|14749.4|14758.1|14757.1|14749|14748|319
1643901080000|2022-02-03 15:11:20|14750.2|14749.2|14743.9|14742.9|14751.2|14750.2|14738|14737|731
1643901090000|2022-02-03 15:11:30|14743.1|14742.1|14741.4|14740.4|14743.1|14742.1|14738.6|14737.6|285
1643901100000|2022-02-03 15:11:40|14740.2|14739.2|14748.2|14747.2|14748.9|14747.9|14737.7|14736.7|315
1643901110000|2022-02-03 15:11:50|14748.1|14747.1|14745.1|14744.1|14749.1|14748.1|14739.9|14738.9|178
1643901120000|2022-02-03 15:12:00|14744.4|14743.4|14746|14745|14747.5|14746.5|14742.5|14741.5|229
1643901130000|2022-02-03 15:12:10|14746.1|14745.1|14754.5|14753.5|14755|14754|14742.7|14741.7|265
1643901140000|2022-02-03 15:12:20|14755|14754|14763.4|14762.4|14763.9|14762.9|14754.2|14753.2|348
1643901150000|2022-02-03 15:12:30|14764.1|14763.1|14769.4|14768.4|14774.9|14773.9|14763.6|14762.6|483
1643901160000|2022-02-03 15:12:40|14769.2|14768.2|14763|14762|14772.5|14771.5|14761.1|14760.1|422
1643901170000|2022-02-03 15:12:50|14762.9|14761.9|14745.5|14744.5|14764.4|14763.4|14742.7|14741.7|973
1643901180000|2022-02-03 15:13:00|14745.6|14744.6|14737.5|14736.5|14750|14749|14733.5|14732.5|457
1643901190000|2022-02-03 15:13:10|14737.4|14736.4|14746.4|14745.4|14749.1|14748.1|14736.2|14735.2|279
1643901200000|2022-02-03 15:13:20|14746.1|14745.1|14744.7|14743.7|14748|14747|14739.4|14738.4|177
1643901210000|2022-02-03 15:13:30|14745.2|14744.2|14745|14744|14748.1|14747.1|14740.9|14739.9|136
1643901220000|2022-02-03 15:13:40|14745.1|14744.1|14746.9|14745.9|14750.2|14749.2|14743.4|14742.4|378
1643901230000|2022-02-03 15:13:50|14748.5|14747.5|14753|14752|14759|14758|14748.1|14747.1|325
1643901240000|2022-02-03 15:14:00|14752.7|14751.7|14762.1|14761.1|14764.1|14763.1|14748|14747|240
1643901250000|2022-02-03 15:14:10|14762.9|14761.9|14761.9|14760.9|14764.7|14763.7|14756.7|14755.7|242
1643901260000|2022-02-03 15:14:20|14761.6|14760.6|14767|14766|14767|14766|14761.1|14760.1|239
1643901270000|2022-02-03 15:14:30|14766.9|14765.9|14772.5|14771.5|14773.9|14772.9|14766.4|14765.4|459
1643901280000|2022-02-03 15:14:40|14771.4|14770.4|14782.6|14781.6|14784.7|14783.7|14769.1|14768.1|552
1643901290000|2022-02-03 15:14:50|14783.4|14782.4|14780.2|14779.2|14783.6|14782.6|14778.2|14777.2|200
1643901300000|2022-02-03 15:15:00|14779.9|14778.9|14789.2|14788.2|14789.2|14788.2|14774.1|14773.1|493
1643901310000|2022-02-03 15:15:10|14791.2|14790.2|14796.5|14795.5|14796.7|14795.7|14787.7|14786.7|612
1643901320000|2022-02-03 15:15:20|14796.6|14795.6|14796.1|14795.1|14800.4|14799.4|14793.5|14792.5|352
1643901330000|2022-02-03 15:15:30|14796|14795|14793.4|14792.4|14797.6|14796.6|14791|14790|253
1643901340000|2022-02-03 15:15:40|14793.1|14792.1|14789.6|14788.6|14793.9|14792.9|14787.4|14786.4|285
1643901350000|2022-02-03 15:15:50|14790.5|14789.5|14795.7|14794.7|14797.1|14796.1|14785.5|14784.5|300
1643901360000|2022-02-03 15:16:00|14795.2|14794.2|14791.9|14790.9|14796.5|14795.5|14789.6|14788.6|217
1643901370000|2022-02-03 15:16:10|14792.1|14791.1|14792.6|14791.6|14793.9|14792.9|14788.6|14787.6|197
1643901380000|2022-02-03 15:16:20|14792.7|14791.7|14795|14794|14797.2|14796.2|14789|14788|246
1643901390000|2022-02-03 15:16:30|14794.6|14793.6|14799.2|14798.2|14802.7|14801.7|14794.4|14793.4|300
1643901400000|2022-02-03 15:16:40|14799.9|14798.9|14792.9|14791.9|14800.4|14799.4|14791.6|14790.6|169
1643901410000|2022-02-03 15:16:50|14793.1|14792.1|14789.6|14788.6|14796.5|14795.5|14789.5|14788.5|237
1643901420000|2022-02-03 15:17:00|14790.2|14789.2|14791.9|14790.9|14794.5|14793.5|14788.2|14787.2|206
1643901430000|2022-02-03 15:17:10|14792.6|14791.6|14797|14796|14799.1|14798.1|14789.5|14788.5|198
1643901440000|2022-02-03 15:17:20|14797.1|14796.1|14802.9|14801.9|14805.7|14804.7|14797.1|14796.1|339
1643901450000|2022-02-03 15:17:30|14802.6|14801.6|14794.6|14793.6|14803.2|14802.2|14794.4|14793.4|301
1643901460000|2022-02-03 15:17:40|14794.5|14793.5|14794.2|14793.2|14796.6|14795.6|14790.6|14789.6|561
1643901470000|2022-02-03 15:17:50|14794.1|14793.1|14785.9|14784.9|14794.9|14793.9|14782.6|14781.6|255
1643901480000|2022-02-03 15:18:00|14785.6|14784.6|14799.4|14798.4|14801|14800|14785.6|14784.6|234
1643901490000|2022-02-03 15:18:10|14800.1|14799.1|14802|14801|14803.5|14802.5|14799.5|14798.5|213
1643901500000|2022-02-03 15:18:20|14802.1|14801.1|14802.2|14801.2|14806.5|14805.5|14800.1|14799.1|262
1643901510000|2022-02-03 15:18:30|14802.6|14801.6|14805.5|14804.5|14805.5|14804.5|14799.4|14798.4|169
1643901520000|2022-02-03 15:18:40|14805.4|14804.4|14812.2|14811.2|14812.2|14811.2|14802.6|14801.6|444
1643901530000|2022-02-03 15:18:50|14812|14811|14809.5|14808.5|14814.5|14813.5|14808.7|14807.7|458
1643901540000|2022-02-03 15:19:00|14809.7|14808.7|14808.1|14807.1|14810.5|14809.5|14806.5|14805.5|270
1643901550000|2022-02-03 15:19:10|14808|14807|14802.2|14801.2|14808|14807|14799.2|14798.2|313
1643901560000|2022-02-03 15:19:20|14802.1|14801.1|14798.6|14797.6|14804.4|14803.4|14797.9|14796.9|144
1643901570000|2022-02-03 15:19:30|14798.7|14797.7|14804.4|14803.4|14807.2|14806.2|14797.2|14796.2|182
1643901580000|2022-02-03 15:19:40|14804.2|14803.2|14801.7|14800.7|14804.4|14803.4|14801|14800|105
1643901590000|2022-02-03 15:19:50|14801.6|14800.6|14815.5|14814.5|14816.5|14815.5|14801|14800|376
1643901600000|2022-02-03 15:20:00|14815.2|14814.2|14815.2|14814.2|14816.2|14815.2|14807.5|14806.5|346
1643901610000|2022-02-03 15:20:10|14814.7|14813.7|14835.4|14834.4|14836.7|14835.7|14813.5|14812.5|1308
1643901620000|2022-02-03 15:20:20|14835.6|14834.6|14845|14844|14845.5|14844.5|14833.6|14832.6|762
1643901630000|2022-02-03 15:20:30|14845.2|14844.2|14846.2|14845.2|14849.6|14848.6|14845.2|14844.2|636
1643901640000|2022-02-03 15:20:40|14845.7|14844.7|14842.7|14841.7|14846.5|14845.5|14840.4|14839.4|397
1643901650000|2022-02-03 15:20:50|14842.6|14841.6|14841.6|14840.6|14843.4|14842.4|14838.9|14837.9|268
1643901660000|2022-02-03 15:21:00|14841.5|14840.5|14841.6|14840.6|14844.9|14843.9|14837.4|14836.4|374
1643901670000|2022-02-03 15:21:10|14841.1|14840.1|14843.7|14842.7|14845|14844|14836.5|14835.5|268
1643901680000|2022-02-03 15:21:20|14844|14843|14836.2|14835.2|14845.5|14844.5|14836.2|14835.2|287
1643901690000|2022-02-03 15:21:30|14836.1|14835.1|14836.9|14835.9|14840.5|14839.5|14835.7|14834.7|177
1643901700000|2022-02-03 15:21:40|14837|14836|14833.4|14832.4|14839.2|14838.2|14830.6|14829.6|251
1643901710000|2022-02-03 15:21:50|14833.5|14832.5|14834.4|14833.4|14835.5|14834.5|14832|14831|224
1643901720000|2022-02-03 15:22:00|14834.5|14833.5|14831.1|14830.1|14838.5|14837.5|14829.7|14828.7|205
1643901730000|2022-02-03 15:22:10|14831.4|14830.4|14827.5|14826.5|14832.9|14831.9|14825.4|14824.4|322
1643901740000|2022-02-03 15:22:20|14828.4|14827.4|14830.5|14829.5|14830.5|14829.5|14823.7|14822.7|230
1643901750000|2022-02-03 15:22:30|14830.6|14829.6|14819.7|14818.7|14830.9|14829.9|14818.9|14817.9|358
1643901760000|2022-02-03 15:22:40|14819.6|14818.6|14820.1|14819.1|14824.2|14823.2|14819.2|14818.2|161
1643901770000|2022-02-03 15:22:50|14820.5|14819.5|14821.9|14820.9|14825.2|14824.2|14820|14819|320
1643901780000|2022-02-03 15:23:00|14821.7|14820.7|14829.9|14828.9|14830.7|14829.7|14816|14815|417
1643901790000|2022-02-03 15:23:10|14830|14829|14832.4|14831.4|14835.9|14834.9|14829|14828|265
1643901800000|2022-02-03 15:23:20|14831.6|14830.6|14832.7|14831.7|14836.1|14835.1|14829.1|14828.1|304
1643901810000|2022-02-03 15:23:30|14832.9|14831.9|14826.1|14825.1|14833.4|14832.4|14822.1|14821.1|185
1643901820000|2022-02-03 15:23:40|14826.7|14825.7|14827.6|14826.6|14828|14827|14824.5|14823.5|76
1643901830000|2022-02-03 15:23:50|14827.1|14826.1|14821.9|14820.9|14827.2|14826.2|14820.2|14819.2|149
1643901840000|2022-02-03 15:24:00|14821.7|14820.7|14817.9|14816.9|14823.9|14822.9|14814.5|14813.5|233
1643901850000|2022-02-03 15:24:10|14817.4|14816.4|14819.1|14818.1|14820.1|14819.1|14815.4|14814.4|197
1643901860000|2022-02-03 15:24:20|14818|14817|14807.6|14806.6|14821.2|14820.2|14807.6|14806.6|271
1643901870000|2022-02-03 15:24:30|14808.2|14807.2|14812.5|14811.5|14813|14812|14804.1|14803.1|399
1643901880000|2022-02-03 15:24:40|14812.2|14811.2|14808|14807|14813|14812|14806.6|14805.6|745
1643901890000|2022-02-03 15:24:50|14807.7|14806.7|14808.7|14807.7|14811.2|14810.2|14805.9|14804.9|216
1643901900000|2022-02-03 15:25:00|14809.5|14808.5|14808|14807|14815.4|14814.4|14808|14807|262
1643901910000|2022-02-03 15:25:10|14807.2|14806.2|14805.2|14804.2|14808.4|14807.4|14798.9|14797.9|437
1643901920000|2022-02-03 15:25:20|14805.1|14804.1|14812.1|14811.1|14812.7|14811.7|14805.1|14804.1|303
1643901930000|2022-02-03 15:25:30|14811.6|14810.6|14816.5|14815.5|14822|14821|14811.1|14810.1|681
1643901940000|2022-02-03 15:25:40|14816.2|14815.2|14812.2|14811.2|14818.4|14817.4|14809.9|14808.9|240
1643901950000|2022-02-03 15:25:50|14812.4|14811.4|14821|14820|14822.1|14821.1|14812.4|14811.4|214
1643901960000|2022-02-03 15:26:00|14820.6|14819.6|14822.6|14821.6|14822.6|14821.6|14813.2|14812.2|293
1643901970000|2022-02-03 15:26:10|14823.7|14822.7|14811.4|14810.4|14828.9|14827.9|14811|14810|414
1643901980000|2022-02-03 15:26:20|14811.1|14810.1|14811.7|14810.7|14812.9|14811.9|14807|14806|263
1643901990000|2022-02-03 15:26:30|14812|14811|14813.4|14812.4|14816.4|14815.4|14809.4|14808.4|131
1643902000000|2022-02-03 15:26:40|14813.2|14812.2|14815.9|14814.9|14816.9|14815.9|14812.2|14811.2|133
1643902010000|2022-02-03 15:26:50|14815.7|14814.7|14814.4|14813.4|14819.7|14818.7|14814.4|14813.4|122
1643902020000|2022-02-03 15:27:00|14814|14813|14817.6|14816.6|14820.2|14819.2|14813.1|14812.1|179
1643902030000|2022-02-03 15:27:10|14817.9|14816.9|14820.7|14819.7|14825|14824|14817.7|14816.7|270
1643902040000|2022-02-03 15:27:20|14820.9|14819.9|14820.1|14819.1|14821.2|14820.2|14816.5|14815.5|122
1643902050000|2022-02-03 15:27:30|14820.6|14819.6|14816.2|14815.2|14824.5|14823.5|14816.2|14815.2|168
1643902060000|2022-02-03 15:27:40|14816.4|14815.4|14828.4|14827.4|14828.4|14827.4|14816.2|14815.2|136
1643902070000|2022-02-03 15:27:50|14828.2|14827.2|14832.9|14831.9|14835|14834|14825.4|14824.4|382
1643902080000|2022-02-03 15:28:00|14832.5|14831.5|14825.7|14824.7|14834.5|14833.5|14824.2|14823.2|251
1643902090000|2022-02-03 15:28:10|14826|14825|14826.4|14825.4|14828.9|14827.9|14821|14820|156
1643902100000|2022-02-03 15:28:20|14826.5|14825.5|14824.1|14823.1|14827.5|14826.5|14822.2|14821.2|144
1643902110000|2022-02-03 15:28:30|14824.4|14823.4|14822.9|14821.9|14826.2|14825.2|14820.2|14819.2|133
1643902120000|2022-02-03 15:28:40|14823.7|14822.7|14820.6|14819.6|14824|14823|14819.6|14818.6|158
1643902130000|2022-02-03 15:28:50|14820.5|14819.5|14820.4|14819.4|14820.5|14819.5|14813.9|14812.9|197
1643902140000|2022-02-03 15:29:00|14820.5|14819.5|14819.4|14818.4|14826|14825|14819.4|14818.4|153
1643902150000|2022-02-03 15:29:10|14819.9|14818.9|14823.6|14822.6|14823.6|14822.6|14816.2|14815.2|199
1643902160000|2022-02-03 15:29:20|14823.9|14822.9|14825.1|14824.1|14825.1|14824.1|14818.5|14817.5|136
1643902170000|2022-02-03 15:29:30|14824.9|14823.9|14824.9|14823.9|14825.5|14824.5|14821.7|14820.7|90
1643902180000|2022-02-03 15:29:40|14824.7|14823.7|14827.1|14826.1|14832|14831|14824|14823|218
1643902190000|2022-02-03 15:29:50|14827.4|14826.4|14840.6|14839.6|14842|14841|14826.4|14825.4|388
1643902200000|2022-02-03 15:30:00|14840.5|14839.5|14836|14835|14843|14842|14833.9|14832.9|383
1643902210000|2022-02-03 15:30:10|14836.5|14835.5|14845.2|14844.2|14846.2|14845.2|14835.6|14834.6|304
1643902220000|2022-02-03 15:30:20|14845|14844|14840.9|14839.9|14846.5|14845.5|14838.9|14837.9|280
1643902230000|2022-02-03 15:30:30|14841.1|14840.1|14856.7|14855.7|14859.7|14858.7|14840.5|14839.5|815
1643902240000|2022-02-03 15:30:40|14857.4|14856.4|14858.1|14857.1|14858.9|14857.9|14853.4|14852.4|341
1643902250000|2022-02-03 15:30:50|14858|14857|14855.1|14854.1|14858.1|14857.1|14853.1|14852.1|186
1643902260000|2022-02-03 15:31:00|14855.5|14854.5|14851.4|14850.4|14858.7|14857.7|14849.1|14848.1|385
1643902270000|2022-02-03 15:31:10|14851.2|14850.2|14842.5|14841.5|14851.5|14850.5|14836.2|14835.2|612
1643902280000|2022-02-03 15:31:20|14842.4|14841.4|14829.5|14828.5|14842.4|14841.4|14829.1|14828.1|545
1643902290000|2022-02-03 15:31:30|14830.2|14829.2|14833.1|14832.1|14835.4|14834.4|14830.1|14829.1|150
1643902300000|2022-02-03 15:31:40|14833.4|14832.4|14818.2|14817.2|14835.6|14834.6|14817.6|14816.6|573
1643902310000|2022-02-03 15:31:50|14817.4|14816.4|14812.7|14811.7|14820.4|14819.4|14809.4|14808.4|755
1643902320000|2022-02-03 15:32:00|14812.9|14811.9|14810.1|14809.1|14821|14820|14810.1|14809.1|368
1643902330000|2022-02-03 15:32:10|14810.7|14809.7|14814.7|14813.7|14816.4|14815.4|14809|14808|176
1643902340000|2022-02-03 15:32:20|14815.1|14814.1|14805.9|14804.9|14815.6|14814.6|14805.9|14804.9|261
1643902350000|2022-02-03 15:32:30|14806.1|14805.1|14801|14800|14807|14806|14795.1|14794.1|599
1643902360000|2022-02-03 15:32:40|14800.6|14799.6|14803.9|14802.9|14806|14805|14798.6|14797.6|304
1643902370000|2022-02-03 15:32:50|14803.5|14802.5|14802|14801|14806.5|14805.5|14801|14800|209
1643902380000|2022-02-03 15:33:00|14802.5|14801.5|14805.4|14804.4|14811.9|14810.9|14802|14801|328
1643902390000|2022-02-03 15:33:10|14804.6|14803.6|14806.6|14805.6|14809|14808|14803.2|14802.2|240
1643902400000|2022-02-03 15:33:20|14806.4|14805.4|14803.4|14802.4|14806.6|14805.6|14800.5|14799.5|229
1643902410000|2022-02-03 15:33:30|14803.5|14802.5|14802.4|14801.4|14804|14803|14799.5|14798.5|205
1643902420000|2022-02-03 15:33:40|14802.1|14801.1|14804.2|14803.2|14805.2|14804.2|14796|14795|255
1643902430000|2022-02-03 15:33:50|14804.4|14803.4|14800.9|14799.9|14805.4|14804.4|14798.5|14797.5|181
1643902440000|2022-02-03 15:34:00|14801.2|14800.2|14805.2|14804.2|14806.2|14805.2|14800.5|14799.5|215
1643902450000|2022-02-03 15:34:10|14805.1|14804.1|14806|14805|14812.2|14811.2|14804.6|14803.6|334
1643902460000|2022-02-03 15:34:20|14806.9|14805.9|14809.1|14808.1|14809.6|14808.6|14805.4|14804.4|217
1643902470000|2022-02-03 15:34:30|14808.9|14807.9|14806.6|14805.6|14810|14809|14806.1|14805.1|141
1643902480000|2022-02-03 15:34:40|14806.5|14805.5|14809.7|14808.7|14811.7|14810.7|14805.1|14804.1|145
1643902490000|2022-02-03 15:34:50|14809.9|14808.9|14809.2|14808.2|14810.4|14809.4|14806|14805|212
1643902500000|2022-02-03 15:35:00|14809.1|14808.1|14794.5|14793.5|14811|14810|14794.5|14793.5|354
1643902510000|2022-02-03 15:35:10|14794|14793|14797.9|14796.9|14798.2|14797.2|14790.9|14789.9|479
1643902520000|2022-02-03 15:35:20|14798.1|14797.1|14796.2|14795.2|14799.6|14798.6|14793.2|14792.2|282
1643902530000|2022-02-03 15:35:30|14796.1|14795.1|14793.6|14792.6|14797.1|14796.1|14788.6|14787.6|280
1643902540000|2022-02-03 15:35:40|14794.4|14793.4|14804|14803|14804.5|14803.5|14793.7|14792.7|361
1643902550000|2022-02-03 15:35:50|14804.1|14803.1|14811.9|14810.9|14811.9|14810.9|14802.6|14801.6|209
1643902560000|2022-02-03 15:36:00|14811.7|14810.7|14816.1|14815.1|14824|14823|14811.7|14810.7|484
1643902570000|2022-02-03 15:36:10|14817.1|14816.1|14809.6|14808.6|14817.1|14816.1|14805.6|14804.6|258
1643902580000|2022-02-03 15:36:20|14808.9|14807.9|14807.6|14806.6|14809.2|14808.2|14804.1|14803.1|135
1643902590000|2022-02-03 15:36:30|14807.2|14806.2|14813.2|14812.2|14815.6|14814.6|14803.5|14802.5|200
1643902600000|2022-02-03 15:36:40|14813.6|14812.6|14814.6|14813.6|14814.9|14813.9|14811.2|14810.2|145
1643902610000|2022-02-03 15:36:50|14814.9|14813.9|14811.2|14810.2|14815|14814|14807.1|14806.1|156
1643902620000|2022-02-03 15:37:00|14811.4|14810.4|14814.2|14813.2|14817.4|14816.4|14811.4|14810.4|220
1643902630000|2022-02-03 15:37:10|14814.5|14813.5|14817.6|14816.6|14821.4|14820.4|14813.9|14812.9|247
1643902640000|2022-02-03 15:37:20|14816.7|14815.7|14807|14806|14817.1|14816.1|14806.6|14805.6|141
1643902650000|2022-02-03 15:37:30|14806.9|14805.9|14809.7|14808.7|14810.1|14809.1|14803.4|14802.4|192
1643902660000|2022-02-03 15:37:40|14810|14809|14812.5|14811.5|14813.1|14812.1|14807.4|14806.4|198
1643902670000|2022-02-03 15:37:50|14812.6|14811.6|14817|14816|14818.4|14817.4|14811.9|14810.9|229
1643902680000|2022-02-03 15:38:00|14817.6|14816.6|14821.5|14820.5|14821.6|14820.6|14812.6|14811.6|210
1643902690000|2022-02-03 15:38:10|14822|14821|14812.4|14811.4|14825|14824|14810.4|14809.4|273
1643902700000|2022-02-03 15:38:20|14812.2|14811.2|14811.7|14810.7|14815.9|14814.9|14809.2|14808.2|161
1643902710000|2022-02-03 15:38:30|14812.9|14811.9|14807.4|14806.4|14814.6|14813.6|14803.6|14802.6|284
1643902720000|2022-02-03 15:38:40|14807.5|14806.5|14807.4|14806.4|14810.5|14809.5|14803.6|14802.6|262
1643902730000|2022-02-03 15:38:50|14807.6|14806.6|14813.9|14812.9|14815.1|14814.1|14806.2|14805.2|88
1643902740000|2022-02-03 15:39:00|14813.7|14812.7|14811.1|14810.1|14817.5|14816.5|14809.2|14808.2|113
1643902750000|2022-02-03 15:39:10|14812.1|14811.1|14811.7|14810.7|14815|14814|14809.4|14808.4|132
1643902760000|2022-02-03 15:39:20|14811.9|14810.9|14807.2|14806.2|14811.9|14810.9|14805.6|14804.6|162
1643902770000|2022-02-03 15:39:30|14805.7|14804.7|14805.6|14804.6|14808.7|14807.7|14804.6|14803.6|187
1643902780000|2022-02-03 15:39:40|14805.9|14804.9|14813|14812|14813.5|14812.5|14805.4|14804.4|107
1643902790000|2022-02-03 15:39:50|14813.2|14812.2|14805.6|14804.6|14814.6|14813.6|14805.4|14804.4|102
1643902800000|2022-02-03 15:40:00|14805.9|14804.9|14811.9|14810.9|14814.6|14813.6|14802.5|14801.5|202
1643902810000|2022-02-03 15:40:10|14811.5|14810.5|14808.5|14807.5|14812|14811|14807.6|14806.6|83
1643902820000|2022-02-03 15:40:20|14808.4|14807.4|14804|14803|14813.2|14812.2|14804|14803|129
1643902830000|2022-02-03 15:40:30|14804.2|14803.2|14806.4|14805.4|14806.4|14805.4|14798.4|14797.4|275
1643902840000|2022-02-03 15:40:40|14806.9|14805.9|14807.4|14806.4|14812.4|14811.4|14803.9|14802.9|120
1643902850000|2022-02-03 15:40:50|14806.6|14805.6|14802.9|14801.9|14807|14806|14802.1|14801.1|78
1643902860000|2022-02-03 15:41:00|14803.5|14802.5|14805|14804|14806.5|14805.5|14797.4|14796.4|316
1643902870000|2022-02-03 15:41:10|14805.1|14804.1|14801.9|14800.9|14805.2|14804.2|14800|14799|76
1643902880000|2022-02-03 15:41:20|14802.9|14801.9|14819.2|14818.2|14820.5|14819.5|14801|14800|321
1643902890000|2022-02-03 15:41:30|14818.5|14817.5|14826.1|14825.1|14831.5|14830.5|14816.1|14815.1|657
1643902900000|2022-02-03 15:41:40|14825.9|14824.9|14820|14819|14828.6|14827.6|14818.6|14817.6|198
1643902910000|2022-02-03 15:41:50|14820.1|14819.1|14816.4|14815.4|14820.4|14819.4|14812.9|14811.9|136
1643902920000|2022-02-03 15:42:00|14816.1|14815.1|14810.5|14809.5|14820|14819|14806.5|14805.5|691
1643902930000|2022-02-03 15:42:10|14810.2|14809.2|14802.5|14801.5|14812.9|14811.9|14802.5|14801.5|176
1643902940000|2022-02-03 15:42:20|14803.2|14802.2|14802.4|14801.4|14805.2|14804.2|14799.6|14798.6|225
1643902950000|2022-02-03 15:42:30|14802.7|14801.7|14803|14802|14807.4|14806.4|14799.5|14798.5|156
1643902960000|2022-02-03 15:42:40|14802.6|14801.6|14798.7|14797.7|14805.9|14804.9|14798.6|14797.6|133
1643902970000|2022-02-03 15:42:50|14798.5|14797.5|14801.1|14800.1|14804.9|14803.9|14794.9|14793.9|307
1643902980000|2022-02-03 15:43:00|14801.4|14800.4|14800.1|14799.1|14803|14802|14797|14796|142
1643902990000|2022-02-03 15:43:10|14800.4|14799.4|14794.6|14793.6|14801.9|14800.9|14793|14792|135
1643903000000|2022-02-03 15:43:20|14794.5|14793.5|14801|14800|14803.5|14802.5|14794.4|14793.4|299
1643903010000|2022-02-03 15:43:30|14800.7|14799.7|14801.4|14800.4|14806|14805|14799.1|14798.1|91
1643903020000|2022-02-03 15:43:40|14801.2|14800.2|14801.2|14800.2|14805.6|14804.6|14800.1|14799.1|77
1643903030000|2022-02-03 15:43:50|14800.9|14799.9|14802.2|14801.2|14804.6|14803.6|14800.9|14799.9|83
1643903040000|2022-02-03 15:44:00|14802.4|14801.4|14795.1|14794.1|14802.4|14801.4|14793.7|14792.7|158
1643903050000|2022-02-03 15:44:10|14794.5|14793.5|14790.2|14789.2|14795.7|14794.7|14788.9|14787.9|313
1643903060000|2022-02-03 15:44:20|14791.2|14790.2|14791.5|14790.5|14792.1|14791.1|14787.7|14786.7|207
1643903070000|2022-02-03 15:44:30|14791.7|14790.7|14790.7|14789.7|14795.2|14794.2|14788.5|14787.5|157
1643903080000|2022-02-03 15:44:40|14791|14790|14781.4|14780.4|14791|14790|14781.4|14780.4|345
1643903090000|2022-02-03 15:44:50|14781.5|14780.5|14789.5|14788.5|14790|14789|14781.5|14780.5|195
1643903100000|2022-02-03 15:45:00|14790.5|14789.5|14794.7|14793.7|14798.5|14797.5|14790.5|14789.5|266
1643903110000|2022-02-03 15:45:10|14794.6|14793.6|14785|14784|14795.1|14794.1|14783.7|14782.7|169
1643903120000|2022-02-03 15:45:20|14785.2|14784.2|14784.6|14783.6|14789.4|14788.4|14784.2|14783.2|97
1643903130000|2022-02-03 15:45:30|14784.5|14783.5|14784.1|14783.1|14786.2|14785.2|14780|14779|259
1643903140000|2022-02-03 15:45:40|14784.2|14783.2|14779.4|14778.4|14786.9|14785.9|14779.4|14778.4|144
1643903150000|2022-02-03 15:45:50|14778.5|14777.5|14779.6|14778.6|14782.1|14781.1|14775.2|14774.2|220
1643903160000|2022-02-03 15:46:00|14779.7|14778.7|14779.2|14778.2|14782.1|14781.1|14772.7|14771.7|292
1643903170000|2022-02-03 15:46:10|14779.7|14778.7|14778.6|14777.6|14780.2|14779.2|14775.9|14774.9|155
1643903180000|2022-02-03 15:46:20|14778.2|14777.2|14769.9|14768.9|14780|14779|14769.9|14768.9|171
1643903190000|2022-02-03 15:46:30|14769.5|14768.5|14775.2|14774.2|14777.9|14776.9|14768.1|14767.1|233
1643903200000|2022-02-03 15:46:40|14774.7|14773.7|14775.2|14774.2|14776|14775|14768.9|14767.9|159
1643903210000|2022-02-03 15:46:50|14775.1|14774.1|14771.2|14770.2|14776.6|14775.6|14771.2|14770.2|147
1643903220000|2022-02-03 15:47:00|14771|14770|14769.7|14768.7|14774.2|14773.2|14769.4|14768.4|172
1643903230000|2022-02-03 15:47:10|14769.5|14768.5|14765.7|14764.7|14770.5|14769.5|14763.2|14762.2|334
1643903240000|2022-02-03 15:47:20|14765.2|14764.2|14756.2|14755.2|14765.6|14764.6|14756.2|14755.2|344
1643903250000|2022-02-03 15:47:30|14758|14757|14762.7|14761.7|14763|14762|14754.5|14753.5|429
1643903260000|2022-02-03 15:47:40|14762.9|14761.9|14763.7|14762.7|14768.6|14767.6|14762.5|14761.5|300
1643903270000|2022-02-03 15:47:50|14763.6|14762.6|14764.6|14763.6|14766.4|14765.4|14760.7|14759.7|166
1643903280000|2022-02-03 15:48:00|14764.7|14763.7|14770.5|14769.5|14770.5|14769.5|14763.7|14762.7|250
1643903290000|2022-02-03 15:48:10|14770.6|14769.6|14776.4|14775.4|14776.4|14775.4|14767.1|14766.1|237
1643903300000|2022-02-03 15:48:20|14775.9|14774.9|14770.1|14769.1|14776.2|14775.2|14770.1|14769.1|204
1643903310000|2022-02-03 15:48:30|14770.2|14769.2|14766.5|14765.5|14772.4|14771.4|14766|14765|138
1643903320000|2022-02-03 15:48:40|14766.9|14765.9|14763.1|14762.1|14767.9|14766.9|14762.2|14761.2|154
1643903330000|2022-02-03 15:48:50|14763.5|14762.5|14766|14765|14767.7|14766.7|14763.4|14762.4|125
1643903340000|2022-02-03 15:49:00|14766.1|14765.1|14754.2|14753.2|14766.2|14765.2|14753|14752|289
1643903350000|2022-02-03 15:49:10|14754.1|14753.1|14751.6|14750.6|14755.2|14754.2|14750.5|14749.5|327
1643903360000|2022-02-03 15:49:20|14751.2|14750.2|14752.1|14751.1|14754|14753|14745.9|14744.9|414
1643903370000|2022-02-03 15:49:30|14752.4|14751.4|14755|14754|14758|14757|14752.1|14751.1|203
1643903380000|2022-02-03 15:49:40|14755.2|14754.2|14756.5|14755.5|14757|14756|14751.9|14750.9|151
1643903390000|2022-02-03 15:49:50|14756.4|14755.4|14753.4|14752.4|14756.5|14755.5|14750.1|14749.1|250
1643903400000|2022-02-03 15:50:00|14753.1|14752.1|14757.2|14756.2|14761.4|14760.4|14752.6|14751.6|330
1643903410000|2022-02-03 15:50:10|14757.4|14756.4|14759.5|14758.5|14761.9|14760.9|14757|14756|121
1643903420000|2022-02-03 15:50:20|14759.4|14758.4|14756.2|14755.2|14759.7|14758.7|14751.9|14750.9|157
1643903430000|2022-02-03 15:50:30|14756|14755|14756.4|14755.4|14760.9|14759.9|14754.5|14753.5|216
1643903440000|2022-02-03 15:50:40|14756.5|14755.5|14754.5|14753.5|14757.2|14756.2|14754.4|14753.4|123
1643903450000|2022-02-03 15:50:50|14754.4|14753.4|14750.7|14749.7|14754.5|14753.5|14749.1|14748.1|219
1643903460000|2022-02-03 15:51:00|14750.9|14749.9|14762.9|14761.9|14762.9|14761.9|14750.6|14749.6|310
1643903470000|2022-02-03 15:51:10|14764.4|14763.4|14762|14761|14765.9|14764.9|14760.7|14759.7|231
1643903480000|2022-02-03 15:51:20|14762.4|14761.4|14766.4|14765.4|14766.9|14765.9|14761.2|14760.2|155
1643903490000|2022-02-03 15:51:30|14768.5|14767.5|14767.7|14766.7|14769.5|14768.5|14764.5|14763.5|244
1643903500000|2022-02-03 15:51:40|14767.2|14766.2|14766.4|14765.4|14770.9|14769.9|14765.5|14764.5|350
1643903510000|2022-02-03 15:51:50|14764.9|14763.9|14763.1|14762.1|14766.7|14765.7|14761.2|14760.2|281
1643903520000|2022-02-03 15:52:00|14765.7|14764.7|14771.6|14770.6|14775.1|14774.1|14764.7|14763.7|326
1643903530000|2022-02-03 15:52:10|14771.9|14770.9|14770.5|14769.5|14771.9|14770.9|14767|14766|185
1643903540000|2022-02-03 15:52:20|14770.6|14769.6|14763.5|14762.5|14772.1|14771.1|14763.5|14762.5|113
1643903550000|2022-02-03 15:52:30|14763.7|14762.7|14765.6|14764.6|14769.5|14768.5|14762.2|14761.2|140
1643903560000|2022-02-03 15:52:40|14765.5|14764.5|14769.4|14768.4|14770.2|14769.2|14765|14764|115
1643903570000|2022-02-03 15:52:50|14769.6|14768.6|14766.7|14765.7|14771.9|14770.9|14765.4|14764.4|174
1643903580000|2022-02-03 15:53:00|14766.5|14765.5|14762.7|14761.7|14766.5|14765.5|14762.2|14761.2|141
1643903590000|2022-02-03 15:53:10|14762.6|14761.6|14762|14761|14765.5|14764.5|14761.5|14760.5|90
1643903600000|2022-02-03 15:53:20|14762.1|14761.1|14764.5|14763.5|14764.5|14763.5|14760.1|14759.1|155
1643903610000|2022-02-03 15:53:30|14763.6|14762.6|14768|14767|14768.7|14767.7|14758.5|14757.5|240
1643903620000|2022-02-03 15:53:40|14767.9|14766.9|14765.7|14764.7|14769|14768|14765.1|14764.1|116
1643903630000|2022-02-03 15:53:50|14765.6|14764.6|14764.6|14763.6|14768|14767|14764.2|14763.2|104
1643903640000|2022-02-03 15:54:00|14764.2|14763.2|14764.9|14763.9|14769.2|14768.2|14760|14759|242
1643903650000|2022-02-03 15:54:10|14764.7|14763.7|14771.7|14770.7|14772.7|14771.7|14761.1|14760.1|233
1643903660000|2022-02-03 15:54:20|14772|14771|14774.4|14773.4|14781|14780|14772|14771|418
1643903670000|2022-02-03 15:54:30|14774.2|14773.2|14772.4|14771.4|14774.5|14773.5|14770|14769|223
1643903680000|2022-02-03 15:54:40|14772.2|14771.2|14773.1|14772.1|14774|14773|14768.7|14767.7|134
1643903690000|2022-02-03 15:54:50|14773.2|14772.2|14774.2|14773.2|14777.2|14776.2|14771.5|14770.5|151
1643903700000|2022-02-03 15:55:00|14774.1|14773.1|14773.5|14772.5|14779.2|14778.2|14772|14771|197
1643903710000|2022-02-03 15:55:10|14773.7|14772.7|14776|14775|14777|14776|14772.4|14771.4|143
1643903720000|2022-02-03 15:55:20|14776.2|14775.2|14771.7|14770.7|14776.4|14775.4|14770.5|14769.5|133
1643903730000|2022-02-03 15:55:30|14771.5|14770.5|14766.2|14765.2|14771.5|14770.5|14765.1|14764.1|206
1643903740000|2022-02-03 15:55:40|14765.7|14764.7|14766.9|14765.9|14769|14768|14763|14762|137
1643903750000|2022-02-03 15:55:50|14766.7|14765.7|14773.2|14772.2|14773.2|14772.2|14766.4|14765.4|126
1643903760000|2022-02-03 15:56:00|14771.6|14770.6|14775.9|14774.9|14776.2|14775.2|14767.2|14766.2|194
1643903770000|2022-02-03 15:56:10|14776.4|14775.4|14776.6|14775.6|14777.1|14776.1|14773.6|14772.6|102
1643903780000|2022-02-03 15:56:20|14776.7|14775.7|14768.4|14767.4|14778|14777|14765.1|14764.1|249
1643903790000|2022-02-03 15:56:30|14768|14767|14768.9|14767.9|14773.7|14772.7|14766.9|14765.9|226
1643903800000|2022-02-03 15:56:40|14769.5|14768.5|14764.9|14763.9|14771.4|14770.4|14764.9|14763.9|94
1643903810000|2022-02-03 15:56:50|14765|14764|14772|14771|14772|14771|14764.2|14763.2|97
1643903820000|2022-02-03 15:57:00|14772.2|14771.2|14782.6|14781.6|14783.7|14782.7|14772.2|14771.2|323
1643903830000|2022-02-03 15:57:10|14782.5|14781.5|14781|14780|14783.5|14782.5|14779.5|14778.5|142
1643903840000|2022-02-03 15:57:20|14780.9|14779.9|14779|14778|14782.5|14781.5|14775.2|14774.2|162
1643903850000|2022-02-03 15:57:30|14778.7|14777.7|14780|14779|14782.2|14781.2|14775.1|14774.1|131
1643903860000|2022-02-03 15:57:40|14780.1|14779.1|14783|14782|14785.1|14784.1|14780.1|14779.1|152
1643903870000|2022-02-03 15:57:50|14782.7|14781.7|14784.6|14783.6|14785.9|14784.9|14781|14780|171
1643903880000|2022-02-03 15:58:00|14784.5|14783.5|14789.6|14788.6|14793|14792|14784.5|14783.5|343
1643903890000|2022-02-03 15:58:10|14789.2|14788.2|14783.4|14782.4|14789.2|14788.2|14783.4|14782.4|186
1643903900000|2022-02-03 15:58:20|14784|14783|14780.4|14779.4|14787.5|14786.5|14778.7|14777.7|198
1643903910000|2022-02-03 15:58:30|14780.6|14779.6|14771.5|14770.5|14781.4|14780.4|14771.5|14770.5|212
1643903920000|2022-02-03 15:58:40|14771.4|14770.4|14774.5|14773.5|14775.2|14774.2|14769.9|14768.9|202
1643903930000|2022-02-03 15:58:50|14774.6|14773.6|14767.2|14766.2|14777.7|14776.7|14765.6|14764.6|218
1643903940000|2022-02-03 15:59:00|14767.1|14766.1|14761|14760|14768.7|14767.7|14757.9|14756.9|309
1643903950000|2022-02-03 15:59:10|14760.9|14759.9|14763|14762|14764.5|14763.5|14760.2|14759.2|118
1643903960000|2022-02-03 15:59:20|14762.9|14761.9|14758.7|14757.7|14764.7|14763.7|14758.6|14757.6|104
1643903970000|2022-02-03 15:59:30|14758.5|14757.5|14760.4|14759.4|14763.2|14762.2|14754.1|14753.1|353
1643903980000|2022-02-03 15:59:40|14760|14759|14762.2|14761.2|14763.7|14762.7|14758.7|14757.7|123
1643903990000|2022-02-03 15:59:50|14762.4|14761.4|14764.5|14763.5|14764.7|14763.7|14761|14760|141
1643904000000|2022-02-03 16:00:00|14764.7|14763.7|14763.5|14762.5|14765.7|14764.7|14760.9|14759.9|236
1643904010000|2022-02-03 16:00:10|14762.5|14761.5|14753|14752|14763.1|14762.1|14752.7|14751.7|282
1643904020000|2022-02-03 16:00:20|14753.4|14752.4|14750.1|14749.1|14754.7|14753.7|14746.9|14745.9|427
1643904030000|2022-02-03 16:00:30|14751|14750|14758.6|14757.6|14758.6|14757.6|14747.7|14746.7|437
1643904040000|2022-02-03 16:00:40|14757.9|14756.9|14754|14753|14759.2|14758.2|14753.9|14752.9|151
1643904050000|2022-02-03 16:00:50|14754.1|14753.1|14750|14749|14756.5|14755.5|14743.4|14742.4|363
1643904060000|2022-02-03 16:01:00|14750.5|14749.5|14750|14749|14754.2|14753.2|14745.4|14744.4|220
1643904070000|2022-02-03 16:01:10|14749.2|14748.2|14756.1|14755.1|14756.7|14755.7|14748.5|14747.5|219
1643904080000|2022-02-03 16:01:20|14755.9|14754.9|14756.4|14755.4|14757.9|14756.9|14753.5|14752.5|171
1643904090000|2022-02-03 16:01:30|14755.7|14754.7|14758|14757|14760|14759|14754.4|14753.4|132
1643904100000|2022-02-03 16:01:40|14758.2|14757.2|14757.5|14756.5|14759.1|14758.1|14755.6|14754.6|107
1643904110000|2022-02-03 16:01:50|14757.4|14756.4|14759|14758|14762.4|14761.4|14757.4|14756.4|171
1643904120000|2022-02-03 16:02:00|14758.7|14757.7|14753.7|14752.7|14758.9|14757.9|14753.5|14752.5|157
1643904130000|2022-02-03 16:02:10|14753.6|14752.6|14753.5|14752.5|14759|14758|14751.6|14750.6|152
1643904140000|2022-02-03 16:02:20|14753.4|14752.4|14751.6|14750.6|14754.9|14753.9|14751.4|14750.4|131
1643904150000|2022-02-03 16:02:30|14751.5|14750.5|14751.6|14750.6|14755.7|14754.7|14750.5|14749.5|180
1643904160000|2022-02-03 16:02:40|14751.9|14750.9|14748|14747|14751.9|14750.9|14744.1|14743.1|230
1643904170000|2022-02-03 16:02:50|14747.9|14746.9|14747.9|14746.9|14754|14753|14747.4|14746.4|189
1643904180000|2022-02-03 16:03:00|14748.2|14747.2|14734.6|14733.6|14749.6|14748.6|14734.6|14733.6|441
1643904190000|2022-02-03 16:03:10|14735.1|14734.1|14731.7|14730.7|14736.2|14735.2|14730.6|14729.6|406
1643904200000|2022-02-03 16:03:20|14732|14731|14736.7|14735.7|14738.7|14737.7|14732|14731|208
1643904210000|2022-02-03 16:03:30|14737.1|14736.1|14736.7|14735.7|14743.1|14742.1|14736|14735|274
1643904220000|2022-02-03 16:03:40|14736.9|14735.9|14741.2|14740.2|14741.7|14740.7|14736.7|14735.7|106
1643904230000|2022-02-03 16:03:50|14740.7|14739.7|14739.2|14738.2|14742.2|14741.2|14736|14735|114
1643904240000|2022-02-03 16:04:00|14739.5|14738.5|14742.7|14741.7|14743.4|14742.4|14737|14736|154
1643904250000|2022-02-03 16:04:10|14742.5|14741.5|14743.2|14742.2|14746.4|14745.4|14742.5|14741.5|187
1643904260000|2022-02-03 16:04:20|14743.5|14742.5|14747.5|14746.5|14747.6|14746.6|14743.4|14742.4|121
1643904270000|2022-02-03 16:04:30|14747.1|14746.1|14753.1|14752.1|14754.1|14753.1|14747.1|14746.1|199
1643904280000|2022-02-03 16:04:40|14753.2|14752.2|14753.2|14752.2|14755.2|14754.2|14751.1|14750.1|111
1643904290000|2022-02-03 16:04:50|14753.4|14752.4|14753.6|14752.6|14757.4|14756.4|14752.5|14751.5|207
1643904300000|2022-02-03 16:05:00|14753.7|14752.7|14763.7|14762.7|14765.2|14764.2|14753.6|14752.6|375
1643904310000|2022-02-03 16:05:10|14763.2|14762.2|14763.1|14762.1|14765.9|14764.9|14761.1|14760.1|135
1643904320000|2022-02-03 16:05:20|14764|14763|14764.2|14763.2|14766.5|14765.5|14762.1|14761.1|126
1643904330000|2022-02-03 16:05:30|14764.5|14763.5|14760.9|14759.9|14764.9|14763.9|14758.9|14757.9|129
1643904340000|2022-02-03 16:05:40|14761.4|14760.4|14767.7|14766.7|14768.4|14767.4|14760.7|14759.7|190
1643904350000|2022-02-03 16:05:50|14767.5|14766.5|14761.9|14760.9|14770.6|14769.6|14761.4|14760.4|96
1643904360000|2022-02-03 16:06:00|14761.7|14760.7|14762.1|14761.1|14764|14763|14760.2|14759.2|82
1643904370000|2022-02-03 16:06:10|14762|14761|14759.9|14758.9|14762.9|14761.9|14758.2|14757.2|98
1643904380000|2022-02-03 16:06:20|14759.7|14758.7|14758.9|14757.9|14760|14759|14756.2|14755.2|112
1643904390000|2022-02-03 16:06:30|14759.5|14758.5|14757.5|14756.5|14760.7|14759.7|14754.9|14753.9|116
1643904400000|2022-02-03 16:06:40|14757.4|14756.4|14757.1|14756.1|14757.5|14756.5|14753.9|14752.9|67
1643904410000|2022-02-03 16:06:50|14757.2|14756.2|14754.6|14753.6|14757.9|14756.9|14753|14752|68
1643904420000|2022-02-03 16:07:00|14754.5|14753.5|14757.4|14756.4|14759.2|14758.2|14750.9|14749.9|144
1643904430000|2022-02-03 16:07:10|14757.5|14756.5|14762.1|14761.1|14764.6|14763.6|14757.4|14756.4|142
1643904440000|2022-02-03 16:07:20|14762|14761|14762.7|14761.7|14767.9|14766.9|14760.2|14759.2|171
1643904450000|2022-02-03 16:07:30|14762.6|14761.6|14761.6|14760.6|14764.5|14763.5|14760.2|14759.2|123
1643904460000|2022-02-03 16:07:40|14761.1|14760.1|14768.1|14767.1|14768.1|14767.1|14760.9|14759.9|98
1643904470000|2022-02-03 16:07:50|14768|14767|14765.7|14764.7|14774.4|14773.4|14763.2|14762.2|316
1643904480000|2022-02-03 16:08:00|14765.2|14764.2|14760.1|14759.1|14766.4|14765.4|14759.6|14758.6|129
1643904490000|2022-02-03 16:08:10|14760|14759|14769|14768|14771.5|14770.5|14758.7|14757.7|160
1643904500000|2022-02-03 16:08:20|14768.9|14767.9|14774.2|14773.2|14776.2|14775.2|14768.2|14767.2|154
1643904510000|2022-02-03 16:08:30|14773.2|14772.2|14775.9|14774.9|14776.2|14775.2|14771|14770|106
1643904520000|2022-02-03 16:08:40|14776.2|14775.2|14775.5|14774.5|14776.9|14775.9|14774.1|14773.1|150
1643904530000|2022-02-03 16:08:50|14774.7|14773.7|14773|14772|14776.1|14775.1|14771.7|14770.7|102
1643904540000|2022-02-03 16:09:00|14773.1|14772.1|14788.2|14787.2|14789.4|14788.4|14772.7|14771.7|425
1643904550000|2022-02-03 16:09:10|14788|14787|14789.2|14788.2|14789.2|14788.2|14785.1|14784.1|262
1643904560000|2022-02-03 16:09:20|14789.4|14788.4|14785|14784|14791.4|14790.4|14784.5|14783.5|226
1643904570000|2022-02-03 16:09:30|14784.7|14783.7|14779.2|14778.2|14784.7|14783.7|14778.4|14777.4|206
1643904580000|2022-02-03 16:09:40|14778|14777|14774.7|14773.7|14778.1|14777.1|14772.1|14771.1|148
1643904590000|2022-02-03 16:09:50|14774.6|14773.6|14772.9|14771.9|14776.7|14775.7|14770.7|14769.7|196
1643904600000|2022-02-03 16:10:00|14772.1|14771.1|14769.7|14768.7|14772.5|14771.5|14767.7|14766.7|169
1643904610000|2022-02-03 16:10:10|14770.1|14769.1|14765.2|14764.2|14770.1|14769.1|14762.4|14761.4|235
1643904620000|2022-02-03 16:10:20|14765.1|14764.1|14765.5|14764.5|14768|14767|14764.6|14763.6|91
1643904630000|2022-02-03 16:10:30|14765.4|14764.4|14777.4|14776.4|14777.5|14776.5|14764.6|14763.6|232
1643904640000|2022-02-03 16:10:40|14777.2|14776.2|14784|14783|14784.7|14783.7|14776.5|14775.5|235
1643904650000|2022-02-03 16:10:50|14783.6|14782.6|14778.4|14777.4|14785.1|14784.1|14775.6|14774.6|362
1643904660000|2022-02-03 16:11:00|14777.5|14776.5|14780.2|14779.2|14781.4|14780.4|14777.5|14776.5|223
1643904670000|2022-02-03 16:11:10|14780|14779|14776.5|14775.5|14780|14779|14773|14772|107
1643904680000|2022-02-03 16:11:20|14776.6|14775.6|14774.7|14773.7|14778.7|14777.7|14774.4|14773.4|58
1643904690000|2022-02-03 16:11:30|14774.9|14773.9|14776.2|14775.2|14779.2|14778.2|14772.7|14771.7|109
1643904700000|2022-02-03 16:11:40|14777.4|14776.4|14777.6|14776.6|14781.6|14780.6|14775.5|14774.5|173
1643904710000|2022-02-03 16:11:50|14777.7|14776.7|14777.7|14776.7|14780|14779|14775|14774|67
1643904720000|2022-02-03 16:12:00|14778.7|14777.7|14783.5|14782.5|14784.5|14783.5|14775|14774|143
1643904730000|2022-02-03 16:12:10|14783.7|14782.7|14782.9|14781.9|14785.4|14784.4|14780|14779|115
1643904740000|2022-02-03 16:12:20|14782|14781|14783.4|14782.4|14787.1|14786.1|14781.5|14780.5|282
1643904750000|2022-02-03 16:12:30|14783.7|14782.7|14785.4|14784.4|14787|14786|14782.4|14781.4|180
1643904760000|2022-02-03 16:12:40|14785.2|14784.2|14792.5|14791.5|14794.4|14793.4|14784.6|14783.6|325
1643904770000|2022-02-03 16:12:50|14792.4|14791.4|14789.4|14788.4|14793.4|14792.4|14788.4|14787.4|218
1643904780000|2022-02-03 16:13:00|14788.7|14787.7|14804.6|14803.6|14805.5|14804.5|14788.4|14787.4|629
1643904790000|2022-02-03 16:13:10|14804.4|14803.4|14804.1|14803.1|14808.9|14807.9|14800.9|14799.9|374
1643904800000|2022-02-03 16:13:20|14803.2|14802.2|14806.2|14805.2|14808.5|14807.5|14803.2|14802.2|349
1643904810000|2022-02-03 16:13:30|14806|14805|14803.2|14802.2|14807|14806|14801.7|14800.7|215
1643904820000|2022-02-03 16:13:40|14803.1|14802.1|14801.9|14800.9|14804.4|14803.4|14800.9|14799.9|154
1643904830000|2022-02-03 16:13:50|14801.6|14800.6|14804.1|14803.1|14806.1|14805.1|14801|14800|146
1643904840000|2022-02-03 16:14:00|14804|14803|14820|14819|14821.9|14820.9|14802.6|14801.6|825
1643904850000|2022-02-03 16:14:10|14819.6|14818.6|14817.5|14816.5|14822.7|14821.7|14816.5|14815.5|363
1643904860000|2022-02-03 16:14:20|14817.6|14816.6|14815.7|14814.7|14818.2|14817.2|14814.5|14813.5|157
1643904870000|2022-02-03 16:14:30|14816|14815|14820.2|14819.2|14820.6|14819.6|14815.2|14814.2|150
1643904880000|2022-02-03 16:14:40|14819.5|14818.5|14818.5|14817.5|14820.9|14819.9|14817.4|14816.4|124
1643904890000|2022-02-03 16:14:50|14818.4|14817.4|14818.1|14817.1|14819|14818|14816.2|14815.2|101
1643904900000|2022-02-03 16:15:00|14818.2|14817.2|14814.1|14813.1|14822.7|14821.7|14814.1|14813.1|233
1643904910000|2022-02-03 16:15:10|14814.2|14813.2|14814.1|14813.1|14815.7|14814.7|14810|14809|295
1643904920000|2022-02-03 16:15:20|14814|14813|14812.2|14811.2|14815.1|14814.1|14810.9|14809.9|143
1643904930000|2022-02-03 16:15:30|14812.4|14811.4|14812.1|14811.1|14814.7|14813.7|14809.5|14808.5|200
1643904940000|2022-02-03 16:15:40|14812|14811|14806.5|14805.5|14812.4|14811.4|14805.6|14804.6|410
1643904950000|2022-02-03 16:15:50|14806.6|14805.6|14806|14805|14807.4|14806.4|14804|14803|403
1643904960000|2022-02-03 16:16:00|14806.5|14805.5|14813.1|14812.1|14815.4|14814.4|14804.1|14803.1|192
1643904970000|2022-02-03 16:16:10|14813.2|14812.2|14805.6|14804.6|14813.6|14812.6|14805.1|14804.1|137
1643904980000|2022-02-03 16:16:20|14805.4|14804.4|14806.9|14805.9|14808|14807|14802.2|14801.2|169
1643904990000|2022-02-03 16:16:30|14806.6|14805.6|14810.1|14809.1|14811.2|14810.2|14806.6|14805.6|104
1643905000000|2022-02-03 16:16:40|14810|14809|14805.5|14804.5|14810.2|14809.2|14804.7|14803.7|69
1643905010000|2022-02-03 16:16:50|14805.2|14804.2|14805.2|14804.2|14808.4|14807.4|14803.5|14802.5|82
1643905020000|2022-02-03 16:17:00|14804.1|14803.1|14804|14803|14806.6|14805.6|14801.6|14800.6|129
1643905030000|2022-02-03 16:17:10|14804.1|14803.1|14802.7|14801.7|14806.5|14805.5|14801|14800|106
1643905040000|2022-02-03 16:17:20|14802.9|14801.9|14805.5|14804.5|14806.5|14805.5|14799.2|14798.2|169
1643905050000|2022-02-03 16:17:30|14805.2|14804.2|14801.2|14800.2|14806.1|14805.1|14801|14800|91
1643905060000|2022-02-03 16:17:40|14801.1|14800.1|14800|14799|14804.5|14803.5|14799.4|14798.4|78
1643905070000|2022-02-03 16:17:50|14799.7|14798.7|14802|14801|14803|14802|14798.6|14797.6|121
1643905080000|2022-02-03 16:18:00|14801.9|14800.9|14801.7|14800.7|14804.6|14803.6|14800.2|14799.2|157
1643905090000|2022-02-03 16:18:10|14801.6|14800.6|14805.7|14804.7|14806.5|14805.5|14800.7|14799.7|103
1643905100000|2022-02-03 16:18:20|14805.6|14804.6|14807.5|14806.5|14808.5|14807.5|14804.9|14803.9|108
1643905110000|2022-02-03 16:18:30|14807.2|14806.2|14807.4|14806.4|14809.1|14808.1|14806.6|14805.6|97
1643905120000|2022-02-03 16:18:40|14807.2|14806.2|14803.9|14802.9|14808.9|14807.9|14803.5|14802.5|68
1643905130000|2022-02-03 16:18:50|14803.6|14802.6|14808.4|14807.4|14808.5|14807.5|14802.2|14801.2|97
1643905140000|2022-02-03 16:19:00|14808.1|14807.1|14811.7|14810.7|14812.9|14811.9|14805.1|14804.1|173
1643905150000|2022-02-03 16:19:10|14812|14811|14810.2|14809.2|14814.2|14813.2|14808.7|14807.7|189
1643905160000|2022-02-03 16:19:20|14809.4|14808.4|14812.2|14811.2|14813.9|14812.9|14807.7|14806.7|107
1643905170000|2022-02-03 16:19:30|14812|14811|14811.9|14810.9|14816.4|14815.4|14811.2|14810.2|142
1643905180000|2022-02-03 16:19:40|14812|14811|14808.2|14807.2|14812.2|14811.2|14806.5|14805.5|105
1643905190000|2022-02-03 16:19:50|14808.4|14807.4|14811.5|14810.5|14812.9|14811.9|14807.7|14806.7|147
1643905200000|2022-02-03 16:20:00|14811.7|14810.7|14805.9|14804.9|14813.2|14812.2|14805.4|14804.4|208
1643905210000|2022-02-03 16:20:10|14806.2|14805.2|14801|14800|14807.1|14806.1|14798.5|14797.5|238
1643905220000|2022-02-03 16:20:20|14800.9|14799.9|14794.9|14793.9|14801.4|14800.4|14794.9|14793.9|216
1643905230000|2022-02-03 16:20:30|14794.7|14793.7|14788|14787|14796.5|14795.5|14786.9|14785.9|469
1643905240000|2022-02-03 16:20:40|14788.2|14787.2|14791.9|14790.9|14792.6|14791.6|14784.5|14783.5|380
1643905250000|2022-02-03 16:20:50|14791.7|14790.7|14791.4|14790.4|14793.2|14792.2|14790|14789|126
1643905260000|2022-02-03 16:21:00|14791.2|14790.2|14783.6|14782.6|14792.6|14791.6|14783.6|14782.6|170
1643905270000|2022-02-03 16:21:10|14782.7|14781.7|14786.4|14785.4|14787|14786|14782|14781|191
1643905280000|2022-02-03 16:21:20|14786.2|14785.2|14783|14782|14787.5|14786.5|14782.4|14781.4|91
1643905290000|2022-02-03 16:21:30|14782.7|14781.7|14787|14786|14789.1|14788.1|14782.2|14781.2|134
1643905300000|2022-02-03 16:21:40|14787.1|14786.1|14776.7|14775.7|14787.2|14786.2|14776.6|14775.6|273
1643905310000|2022-02-03 16:21:50|14776.9|14775.9|14779.7|14778.7|14781|14780|14776.9|14775.9|129
1643905320000|2022-02-03 16:22:00|14779.6|14778.6|14777|14776|14782.2|14781.2|14776.7|14775.7|183
1643905330000|2022-02-03 16:22:10|14777.7|14776.7|14772.5|14771.5|14779.5|14778.5|14772.1|14771.1|303
1643905340000|2022-02-03 16:22:20|14772.2|14771.2|14770.9|14769.9|14775.9|14774.9|14769.2|14768.2|319
1643905350000|2022-02-03 16:22:30|14771|14770|14763|14762|14771.1|14770.1|14762.7|14761.7|492
1643905360000|2022-02-03 16:22:40|14763.4|14762.4|14764.6|14763.6|14764.7|14763.7|14757.9|14756.9|430
1643905370000|2022-02-03 16:22:50|14764.7|14763.7|14764.7|14763.7|14765.2|14764.2|14756.5|14755.5|215
1643905380000|2022-02-03 16:23:00|14764.5|14763.5|14761.4|14760.4|14765|14764|14757.1|14756.1|193
1643905390000|2022-02-03 16:23:10|14761.5|14760.5|14759|14758|14761.7|14760.7|14756.9|14755.9|154
1643905400000|2022-02-03 16:23:20|14758.9|14757.9|14755.2|14754.2|14760.2|14759.2|14753.7|14752.7|233
1643905410000|2022-02-03 16:23:30|14754.7|14753.7|14754.9|14753.9|14757.5|14756.5|14752.2|14751.2|285
1643905420000|2022-02-03 16:23:40|14754.2|14753.2|14749.7|14748.7|14755|14754|14749.4|14748.4|222
1643905430000|2022-02-03 16:23:50|14750|14749|14749.5|14748.5|14754|14753|14746.6|14745.6|349
1643905440000|2022-02-03 16:24:00|14749.2|14748.2|14746.1|14745.1|14751.5|14750.5|14746.1|14745.1|223
1643905450000|2022-02-03 16:24:10|14746.2|14745.2|14747.9|14746.9|14750.9|14749.9|14746.2|14745.2|147
1643905460000|2022-02-03 16:24:20|14747.7|14746.7|14747.4|14746.4|14749.1|14748.1|14746|14745|168
1643905470000|2022-02-03 16:24:30|14747.7|14746.7|14746.5|14745.5|14749|14748|14745.4|14744.4|173
1643905480000|2022-02-03 16:24:40|14746.7|14745.7|14742.2|14741.2|14748.2|14747.2|14742.2|14741.2|218
1643905490000|2022-02-03 16:24:50|14742|14741|14747|14746|14748|14747|14740.6|14739.6|221
1643905500000|2022-02-03 16:25:00|14746.7|14745.7|14749.6|14748.6|14752|14751|14745.2|14744.2|290
1643905510000|2022-02-03 16:25:10|14749.9|14748.9|14748|14747|14752.1|14751.1|14746.2|14745.2|221
1643905520000|2022-02-03 16:25:20|14748.5|14747.5|14747|14746|14751.1|14750.1|14746.4|14745.4|180
1643905530000|2022-02-03 16:25:30|14746.9|14745.9|14748.1|14747.1|14749.6|14748.6|14745.6|14744.6|143
1643905540000|2022-02-03 16:25:40|14748.2|14747.2|14751.1|14750.1|14752.5|14751.5|14748.1|14747.1|163
1643905550000|2022-02-03 16:25:50|14751|14750|14748.5|14747.5|14752.4|14751.4|14748.5|14747.5|153
1643905560000|2022-02-03 16:26:00|14748.7|14747.7|14751|14750|14753.6|14752.6|14747.6|14746.6|173
1643905570000|2022-02-03 16:26:10|14751.1|14750.1|14752|14751|14753.4|14752.4|14749.2|14748.2|122
1643905580000|2022-02-03 16:26:20|14751.7|14750.7|14753.7|14752.7|14755.6|14754.6|14751.1|14750.1|141
1643905590000|2022-02-03 16:26:30|14753.6|14752.6|14752.7|14751.7|14755.6|14754.6|14751.7|14750.7|128
1643905600000|2022-02-03 16:26:40|14752.9|14751.9|14755|14754|14755.5|14754.5|14750.7|14749.7|145
1643905610000|2022-02-03 16:26:50|14754.7|14753.7|14755|14754|14756.1|14755.1|14752.4|14751.4|136
1643905620000|2022-02-03 16:27:00|14754.9|14753.9|14753.1|14752.1|14757|14756|14752.1|14751.1|197
1643905630000|2022-02-03 16:27:10|14753.5|14752.5|14751|14750|14753.6|14752.6|14748.6|14747.6|127
1643905640000|2022-02-03 16:27:20|14751.7|14750.7|14750.7|14749.7|14754.7|14753.7|14749.6|14748.6|101
1643905650000|2022-02-03 16:27:30|14750.6|14749.6|14753|14752|14755.6|14754.6|14750.1|14749.1|93
1643905660000|2022-02-03 16:27:40|14752.7|14751.7|14755.6|14754.6|14756.9|14755.9|14750.9|14749.9|121
1643905670000|2022-02-03 16:27:50|14755.5|14754.5|14755.7|14754.7|14757.4|14756.4|14754|14753|138
1643905680000|2022-02-03 16:28:00|14755.6|14754.6|14754.6|14753.6|14756.5|14755.5|14751.4|14750.4|145
1643905690000|2022-02-03 16:28:10|14754.9|14753.9|14752.2|14751.2|14755.9|14754.9|14751.6|14750.6|96
1643905700000|2022-02-03 16:28:20|14752.1|14751.1|14750.2|14749.2|14756|14755|14749.9|14748.9|109
1643905710000|2022-02-03 16:28:30|14750.6|14749.6|14745.5|14744.5|14753|14752|14744|14743|262
1643905720000|2022-02-03 16:28:40|14745.7|14744.7|14749.9|14748.9|14751.4|14750.4|14744|14743|188
1643905730000|2022-02-03 16:28:50|14750|14749|14737.5|14736.5|14750.1|14749.1|14737.1|14736.1|334
1643905740000|2022-02-03 16:29:00|14738.7|14737.7|14733.6|14732.6|14740.9|14739.9|14733|14732|406
1643905750000|2022-02-03 16:29:10|14733.2|14732.2|14726.9|14725.9|14736.5|14735.5|14726.9|14725.9|385
1643905760000|2022-02-03 16:29:20|14725.7|14724.7|14729.2|14728.2|14731|14730|14723.6|14722.6|318
1643905770000|2022-02-03 16:29:30|14729.5|14728.5|14735.2|14734.2|14736.5|14735.5|14729.2|14728.2|282
1643905780000|2022-02-03 16:29:40|14735.1|14734.1|14738.1|14737.1|14739.1|14738.1|14734|14733|174
1643905790000|2022-02-03 16:29:50|14737.7|14736.7|14741.6|14740.6|14741.9|14740.9|14735.2|14734.2|132
1643905800000|2022-02-03 16:30:00|14742.1|14741.1|14735.6|14734.6|14742.2|14741.2|14731.4|14730.4|329
1643905810000|2022-02-03 16:30:10|14735.4|14734.4|14740.7|14739.7|14742|14741|14734.9|14733.9|159
1643905820000|2022-02-03 16:30:20|14740.4|14739.4|14739.5|14738.5|14741.2|14740.2|14738.4|14737.4|99
1643905830000|2022-02-03 16:30:30|14739.7|14738.7|14738.2|14737.2|14740.5|14739.5|14736.7|14735.7|129
1643905840000|2022-02-03 16:30:40|14738.1|14737.1|14739.6|14738.6|14740.7|14739.7|14736.2|14735.2|120
1643905850000|2022-02-03 16:30:50|14739.5|14738.5|14740.9|14739.9|14741.1|14740.1|14737.2|14736.2|163
1643905860000|2022-02-03 16:31:00|14740.4|14739.4|14742.1|14741.1|14745.4|14744.4|14740.1|14739.1|297
1643905870000|2022-02-03 16:31:10|14742.4|14741.4|14742|14741|14745.4|14744.4|14739.9|14738.9|159
1643905880000|2022-02-03 16:31:20|14741.6|14740.6|14742.5|14741.5|14744.2|14743.2|14740.5|14739.5|171
1643905890000|2022-02-03 16:31:30|14742.4|14741.4|14740|14739|14743.4|14742.4|14739.1|14738.1|86
1643905900000|2022-02-03 16:31:40|14739.7|14738.7|14731.6|14730.6|14740.1|14739.1|14731.1|14730.1|308
1643905910000|2022-02-03 16:31:50|14731.4|14730.4|14733.5|14732.5|14734|14733|14729.6|14728.6|165
1643905920000|2022-02-03 16:32:00|14733.9|14732.9|14725.6|14724.6|14734|14733|14725|14724|226
1643905930000|2022-02-03 16:32:10|14725.7|14724.7|14717.6|14716.6|14727.9|14726.9|14716.4|14715.4|667
1643905940000|2022-02-03 16:32:20|14718.1|14717.1|14728.9|14727.9|14731.1|14730.1|14717.2|14716.2|378
1643905950000|2022-02-03 16:32:30|14728.7|14727.7|14726.4|14725.4|14732|14731|14726.1|14725.1|177
1643905960000|2022-02-03 16:32:40|14726.5|14725.5|14727.6|14726.6|14729.7|14728.7|14726|14725|87
1643905970000|2022-02-03 16:32:50|14727.7|14726.7|14727.5|14726.5|14728.9|14727.9|14725.9|14724.9|54
1643905980000|2022-02-03 16:33:00|14727.4|14726.4|14722.7|14721.7|14727.6|14726.6|14721.7|14720.7|200
1643905990000|2022-02-03 16:33:10|14723|14722|14721.1|14720.1|14724.5|14723.5|14719.5|14718.5|155
1643906000000|2022-02-03 16:33:20|14721.2|14720.2|14726.4|14725.4|14727.2|14726.2|14720.2|14719.2|153
1643906010000|2022-02-03 16:33:30|14726.2|14725.2|14728.5|14727.5|14729.5|14728.5|14726|14725|149
1643906020000|2022-02-03 16:33:40|14727.9|14726.9|14724.6|14723.6|14729|14728|14724.5|14723.5|131
1643906030000|2022-02-03 16:33:50|14724.1|14723.1|14727.7|14726.7|14728|14727|14724.1|14723.1|103
1643906040000|2022-02-03 16:34:00|14727.5|14726.5|14721.2|14720.2|14727.5|14726.5|14720.5|14719.5|159
1643906050000|2022-02-03 16:34:10|14721.4|14720.4|14724|14723|14724|14723|14718.6|14717.6|228
1643906060000|2022-02-03 16:34:20|14725.1|14724.1|14721.7|14720.7|14725.4|14724.4|14721|14720|181
1643906070000|2022-02-03 16:34:30|14721.9|14720.9|14721.7|14720.7|14722.9|14721.9|14720.2|14719.2|114
1643906080000|2022-02-03 16:34:40|14721.6|14720.6|14724.9|14723.9|14725.4|14724.4|14721.6|14720.6|105
1643906090000|2022-02-03 16:34:50|14724.7|14723.7|14723.7|14722.7|14727.7|14726.7|14722.6|14721.6|187
1643906100000|2022-02-03 16:35:00|14723.4|14722.4|14723.7|14722.7|14724.7|14723.7|14721.1|14720.1|169
1643906110000|2022-02-03 16:35:10|14723.5|14722.5|14730.9|14729.9|14732.9|14731.9|14723.2|14722.2|227
1643906120000|2022-02-03 16:35:20|14730.2|14729.2|14729.4|14728.4|14731.4|14730.4|14727.1|14726.1|107
1643906130000|2022-02-03 16:35:30|14729.5|14728.5|14736.2|14735.2|14736.6|14735.6|14729.5|14728.5|229
1643906140000|2022-02-03 16:35:40|14736.6|14735.6|14733.5|14732.5|14737.4|14736.4|14732.9|14731.9|145
1643906150000|2022-02-03 16:35:50|14733.2|14732.2|14738.1|14737.1|14738.4|14737.4|14732.5|14731.5|120
1643906160000|2022-02-03 16:36:00|14738.2|14737.2|14740.6|14739.6|14741.5|14740.5|14737.7|14736.7|271
1643906170000|2022-02-03 16:36:10|14740.5|14739.5|14741.1|14740.1|14741.4|14740.4|14738.1|14737.1|91
1643906180000|2022-02-03 16:36:20|14741.4|14740.4|14744.1|14743.1|14746.7|14745.7|14740.1|14739.1|306
1643906190000|2022-02-03 16:36:30|14743.4|14742.4|14739.9|14738.9|14744.9|14743.9|14739.2|14738.2|200
1643906200000|2022-02-03 16:36:40|14738.6|14737.6|14738.1|14737.1|14739.5|14738.5|14736.2|14735.2|190
1643906210000|2022-02-03 16:36:50|14738.5|14737.5|14737.5|14736.5|14739.6|14738.6|14734.1|14733.1|147
1643906220000|2022-02-03 16:37:00|14738.1|14737.1|14739.1|14738.1|14741.4|14740.4|14737.7|14736.7|75
1643906230000|2022-02-03 16:37:10|14739.2|14738.2|14731.2|14730.2|14739.5|14738.5|14729.5|14728.5|198
1643906240000|2022-02-03 16:37:20|14731.4|14730.4|14732|14731|14735.5|14734.5|14731.1|14730.1|107
1643906250000|2022-02-03 16:37:30|14731.9|14730.9|14734.2|14733.2|14735.6|14734.6|14731.9|14730.9|86
1643906260000|2022-02-03 16:37:40|14734|14733|14732.2|14731.2|14734.5|14733.5|14730.4|14729.4|82
1643906270000|2022-02-03 16:37:50|14732|14731|14729.7|14728.7|14732.1|14731.1|14729.2|14728.2|130
1643906280000|2022-02-03 16:38:00|14729.1|14728.1|14732.2|14731.2|14733.4|14732.4|14727.9|14726.9|139
1643906290000|2022-02-03 16:38:10|14732.1|14731.1|14732.2|14731.2|14733.5|14732.5|14730.9|14729.9|50
1643906300000|2022-02-03 16:38:20|14732.1|14731.1|14735.7|14734.7|14735.7|14734.7|14731|14730|82
1643906310000|2022-02-03 16:38:30|14736|14735|14737.9|14736.9|14739.1|14738.1|14734.7|14733.7|134
1643906320000|2022-02-03 16:38:40|14737.7|14736.7|14744.1|14743.1|14745.9|14744.9|14737.7|14736.7|197
1643906330000|2022-02-03 16:38:50|14744.2|14743.2|14741.5|14740.5|14745.6|14744.6|14740.9|14739.9|133
1643906340000|2022-02-03 16:39:00|14741.4|14740.4|14742.9|14741.9|14746.1|14745.1|14739.4|14738.4|156
1643906350000|2022-02-03 16:39:10|14742.7|14741.7|14739.2|14738.2|14742.7|14741.7|14738|14737|78
1643906360000|2022-02-03 16:39:20|14739.4|14738.4|14734.4|14733.4|14739.9|14738.9|14730|14729|180
1643906370000|2022-02-03 16:39:30|14734.6|14733.6|14729.7|14728.7|14735|14734|14729.2|14728.2|119
1643906380000|2022-02-03 16:39:40|14728.7|14727.7|14730.7|14729.7|14733.6|14732.6|14727.1|14726.1|145
1643906390000|2022-02-03 16:39:50|14731.2|14730.2|14733.5|14732.5|14733.5|14732.5|14729.1|14728.1|75
1643906400000|2022-02-03 16:40:00|14733.4|14732.4|14731.7|14730.7|14736.2|14735.2|14731.5|14730.5|54
1643906410000|2022-02-03 16:40:10|14731.4|14730.4|14731.4|14730.4|14735|14734|14731|14730|63
1643906420000|2022-02-03 16:40:20|14731.6|14730.6|14722.2|14721.2|14731.6|14730.6|14720|14719|469
1643906430000|2022-02-03 16:40:30|14722|14721|14728.2|14727.2|14728.9|14727.9|14720|14719|243
1643906440000|2022-02-03 16:40:40|14728.5|14727.5|14726.9|14725.9|14728.7|14727.7|14724.9|14723.9|98
1643906450000|2022-02-03 16:40:50|14726.7|14725.7|14730.7|14729.7|14733.2|14732.2|14724|14723|206
1643906460000|2022-02-03 16:41:00|14730.6|14729.6|14727.4|14726.4|14730.6|14729.6|14726.7|14725.7|183
1643906470000|2022-02-03 16:41:10|14727.5|14726.5|14727.9|14726.9|14731.1|14730.1|14727|14726|72
1643906480000|2022-02-03 16:41:20|14728|14727|14729.1|14728.1|14730.2|14729.2|14726.9|14725.9|66
1643906490000|2022-02-03 16:41:30|14729.7|14728.7|14727.2|14726.2|14733.4|14732.4|14727.2|14726.2|128
1643906500000|2022-02-03 16:41:40|14727.4|14726.4|14738.7|14737.7|14739.6|14738.6|14727|14726|197
1643906510000|2022-02-03 16:41:50|14738.9|14737.9|14737.4|14736.4|14741.2|14740.2|14737.2|14736.2|117
1643906520000|2022-02-03 16:42:00|14737.7|14736.7|14736.4|14735.4|14737.7|14736.7|14732|14731|142
1643906530000|2022-02-03 16:42:10|14736.5|14735.5|14738|14737|14740.1|14739.1|14736.5|14735.5|91
1643906540000|2022-02-03 16:42:20|14738.1|14737.1|14738.6|14737.6|14739.7|14738.7|14737.4|14736.4|92
1643906550000|2022-02-03 16:42:30|14739.2|14738.2|14741.1|14740.1|14744.4|14743.4|14737.1|14736.1|157
1643906560000|2022-02-03 16:42:40|14741|14740|14744.7|14743.7|14749.4|14748.4|14740.2|14739.2|261
1643906570000|2022-02-03 16:42:50|14744.6|14743.6|14739.5|14738.5|14744.7|14743.7|14738.9|14737.9|128
1643906580000|2022-02-03 16:43:00|14739.2|14738.2|14743|14742|14744.5|14743.5|14739.2|14738.2|142
1643906590000|2022-02-03 16:43:10|14743.1|14742.1|14741.1|14740.1|14744.5|14743.5|14739.9|14738.9|134
1643906600000|2022-02-03 16:43:20|14741|14740|14740|14739|14742|14741|14737.5|14736.5|55
1643906610000|2022-02-03 16:43:30|14739.9|14738.9|14737.1|14736.1|14740|14739|14737.1|14736.1|107
1643906620000|2022-02-03 16:43:40|14737.7|14736.7|14737.9|14736.9|14741.9|14740.9|14737.2|14736.2|49
1643906630000|2022-02-03 16:43:50|14738.2|14737.2|14733.2|14732.2|14740.2|14739.2|14732.9|14731.9|97
1643906640000|2022-02-03 16:44:00|14732.6|14731.6|14726.7|14725.7|14733|14732|14724.9|14723.9|253
1643906650000|2022-02-03 16:44:10|14727.2|14726.2|14728.7|14727.7|14728.9|14727.9|14725.2|14724.2|134
1643906660000|2022-02-03 16:44:20|14728.9|14727.9|14732.4|14731.4|14732.7|14731.7|14727.1|14726.1|71
1643906670000|2022-02-03 16:44:30|14732.2|14731.2|14733.5|14732.5|14733.7|14732.7|14729.5|14728.5|110
1643906680000|2022-02-03 16:44:40|14733.7|14732.7|14741.5|14740.5|14741.5|14740.5|14733.7|14732.7|102
1643906690000|2022-02-03 16:44:50|14741.7|14740.7|14740.2|14739.2|14742.5|14741.5|14738.7|14737.7|102
1643906700000|2022-02-03 16:45:00|14740|14739|14737.9|14736.9|14742.4|14741.4|14736.2|14735.2|155
1643906710000|2022-02-03 16:45:10|14737.7|14736.7|14736.7|14735.7|14743.6|14742.6|14736|14735|145
1643906720000|2022-02-03 16:45:20|14736.6|14735.6|14741.5|14740.5|14741.5|14740.5|14736|14735|76
1643906730000|2022-02-03 16:45:30|14742|14741|14749.2|14748.2|14749.4|14748.4|14739.1|14738.1|181
1643906740000|2022-02-03 16:45:40|14749.1|14748.1|14747.1|14746.1|14750.7|14749.7|14745.7|14744.7|238
1643906750000|2022-02-03 16:45:50|14747.2|14746.2|14741.5|14740.5|14749|14748|14741.1|14740.1|135
1643906760000|2022-02-03 16:46:00|14740.4|14739.4|14740.7|14739.7|14741.4|14740.4|14737.4|14736.4|128
1643906770000|2022-02-03 16:46:10|14740.9|14739.9|14736|14735|14741.7|14740.7|14736|14735|87
1643906780000|2022-02-03 16:46:20|14735.4|14734.4|14738.7|14737.7|14739.7|14738.7|14734.1|14733.1|83
1643906790000|2022-02-03 16:46:30|14738.6|14737.6|14734.6|14733.6|14738.7|14737.7|14733|14732|100
1643906800000|2022-02-03 16:46:40|14734.7|14733.7|14732.6|14731.6|14735.6|14734.6|14730.4|14729.4|96
1643906810000|2022-02-03 16:46:50|14732.1|14731.1|14726.5|14725.5|14734|14733|14724.2|14723.2|326
1643906820000|2022-02-03 16:47:00|14726.7|14725.7|14731.2|14730.2|14731.5|14730.5|14726.6|14725.6|116
1643906830000|2022-02-03 16:47:10|14730.7|14729.7|14732.1|14731.1|14736.1|14735.1|14730.4|14729.4|156
1643906840000|2022-02-03 16:47:20|14732|14731|14731.4|14730.4|14732|14731|14728.4|14727.4|95
1643906850000|2022-02-03 16:47:30|14732|14731|14729.9|14728.9|14732.5|14731.5|14729.5|14728.5|62
1643906860000|2022-02-03 16:47:40|14730.5|14729.5|14728.2|14727.2|14731.1|14730.1|14727.5|14726.5|89
1643906870000|2022-02-03 16:47:50|14728|14727|14731.7|14730.7|14732.4|14731.4|14728|14727|157
1643906880000|2022-02-03 16:48:00|14731.9|14730.9|14733.5|14732.5|14735.4|14734.4|14729.4|14728.4|101
1643906890000|2022-02-03 16:48:10|14733.6|14732.6|14734.7|14733.7|14736.2|14735.2|14733.2|14732.2|78
1643906900000|2022-02-03 16:48:20|14734.6|14733.6|14732.4|14731.4|14736.7|14735.7|14731.6|14730.6|64
1643906910000|2022-02-03 16:48:30|14732.2|14731.2|14736.4|14735.4|14739|14738|14732.2|14731.2|105
1643906920000|2022-02-03 16:48:40|14736.2|14735.2|14737.5|14736.5|14742.5|14741.5|14736.2|14735.2|247
1643906930000|2022-02-03 16:48:50|14737.7|14736.7|14737.7|14736.7|14740.1|14739.1|14736.2|14735.2|49
1643906940000|2022-02-03 16:49:00|14737.9|14736.9|14733.6|14732.6|14738.5|14737.5|14733.5|14732.5|84
1643906950000|2022-02-03 16:49:10|14733.5|14732.5|14729.7|14728.7|14733.7|14732.7|14728.7|14727.7|128
1643906960000|2022-02-03 16:49:20|14730.2|14729.2|14734.2|14733.2|14736.6|14735.6|14728.4|14727.4|91
1643906970000|2022-02-03 16:49:30|14734.1|14733.1|14733.5|14732.5|14734.6|14733.6|14730.5|14729.5|69
1643906980000|2022-02-03 16:49:40|14733.4|14732.4|14731.1|14730.1|14734.1|14733.1|14729.4|14728.4|191
1643906990000|2022-02-03 16:49:50|14731.2|14730.2|14728.6|14727.6|14731.2|14730.2|14726.6|14725.6|188
1643907000000|2022-02-03 16:50:00|14728.7|14727.7|14734.5|14733.5|14734.5|14733.5|14726.9|14725.9|170
1643907010000|2022-02-03 16:50:10|14734|14733|14732.9|14731.9|14735.2|14734.2|14730.2|14729.2|87
1643907020000|2022-02-03 16:50:20|14732.7|14731.7|14732.4|14731.4|14733.5|14732.5|14730.4|14729.4|48
1643907030000|2022-02-03 16:50:30|14732.2|14731.2|14729.7|14728.7|14732.9|14731.9|14727.4|14726.4|75
1643907040000|2022-02-03 16:50:40|14729.6|14728.6|14719.6|14718.6|14729.6|14728.6|14718.9|14717.9|356
1643907050000|2022-02-03 16:50:50|14719.1|14718.1|14723.4|14722.4|14724.5|14723.5|14718.5|14717.5|212
1643907060000|2022-02-03 16:51:00|14723.6|14722.6|14724.7|14723.7|14726.2|14725.2|14721|14720|122
1643907070000|2022-02-03 16:51:10|14724.5|14723.5|14733.4|14732.4|14734|14733|14724.5|14723.5|284
1643907080000|2022-02-03 16:51:20|14733.7|14732.7|14734.4|14733.4|14736.6|14735.6|14733.1|14732.1|204
1643907090000|2022-02-03 16:51:30|14734.1|14733.1|14734.2|14733.2|14735.4|14734.4|14730.9|14729.9|69
1643907100000|2022-02-03 16:51:40|14734.4|14733.4|14738.4|14737.4|14740.6|14739.6|14734.4|14733.4|228
1643907110000|2022-02-03 16:51:50|14738.2|14737.2|14736.6|14735.6|14740.4|14739.4|14736.6|14735.6|149
1643907120000|2022-02-03 16:52:00|14736.4|14735.4|14736.6|14735.6|14738.7|14737.7|14734.9|14733.9|64
1643907130000|2022-02-03 16:52:10|14736.7|14735.7|14742.4|14741.4|14748.9|14747.9|14736.7|14735.7|381
1643907140000|2022-02-03 16:52:20|14743.1|14742.1|14738.7|14737.7|14743.1|14742.1|14737.7|14736.7|94
1643907150000|2022-02-03 16:52:30|14738.9|14737.9|14736.7|14735.7|14739.9|14738.9|14735.9|14734.9|87
1643907160000|2022-02-03 16:52:40|14736.5|14735.5|14731.7|14730.7|14736.9|14735.9|14730.1|14729.1|141
1643907170000|2022-02-03 16:52:50|14731.9|14730.9|14731.6|14730.6|14732.7|14731.7|14729.5|14728.5|76
1643907180000|2022-02-03 16:53:00|14731.5|14730.5|14727.7|14726.7|14732.4|14731.4|14724.7|14723.7|169
1643907190000|2022-02-03 16:53:10|14727.6|14726.6|14730|14729|14734.7|14733.7|14725.7|14724.7|124
1643907200000|2022-02-03 16:53:20|14730.1|14729.1|14728|14727|14730.9|14729.9|14727|14726|43
1643907210000|2022-02-03 16:53:30|14727.5|14726.5|14729.9|14728.9|14730.4|14729.4|14725|14724|106
1643907220000|2022-02-03 16:53:40|14730|14729|14728.4|14727.4|14730.1|14729.1|14726.7|14725.7|52
1643907230000|2022-02-03 16:53:50|14728.2|14727.2|14730.2|14729.2|14731.2|14730.2|14727.7|14726.7|38
1643907240000|2022-02-03 16:54:00|14730.5|14729.5|14729.5|14728.5|14730.5|14729.5|14726.4|14725.4|116
1643907250000|2022-02-03 16:54:10|14729.4|14728.4|14720.4|14719.4|14729.4|14728.4|14720.1|14719.1|456
1643907260000|2022-02-03 16:54:20|14720.1|14719.1|14720.2|14719.2|14720.6|14719.6|14712.9|14711.9|496
1643907270000|2022-02-03 16:54:30|14720.1|14719.1|14723.2|14722.2|14725.2|14724.2|14719.1|14718.1|264
1643907280000|2022-02-03 16:54:40|14723.4|14722.4|14726.5|14725.5|14726.5|14725.5|14721.4|14720.4|104
1643907290000|2022-02-03 16:54:50|14726.2|14725.2|14724.2|14723.2|14727.6|14726.6|14721.6|14720.6|98
1643907300000|2022-02-03 16:55:00|14724.1|14723.1|14733.6|14732.6|14734.5|14733.5|14724.1|14723.1|286
1643907310000|2022-02-03 16:55:10|14733.5|14732.5|14733.7|14732.7|14736.1|14735.1|14731.2|14730.2|148
1643907320000|2022-02-03 16:55:20|14733.2|14732.2|14733|14732|14735.2|14734.2|14731.7|14730.7|69
1643907330000|2022-02-03 16:55:30|14732.9|14731.9|14724.2|14723.2|14732.9|14731.9|14723.7|14722.7|127
1643907340000|2022-02-03 16:55:40|14723.7|14722.7|14723.7|14722.7|14724.9|14723.9|14722.1|14721.1|98
1643907350000|2022-02-03 16:55:50|14723.6|14722.6|14719.4|14718.4|14723.6|14722.6|14718.7|14717.7|183
1643907360000|2022-02-03 16:56:00|14719.9|14718.9|14713.1|14712.1|14719.9|14718.9|14712|14711|295
1643907370000|2022-02-03 16:56:10|14713.2|14712.2|14710|14709|14713.7|14712.7|14710|14709|288
1643907380000|2022-02-03 16:56:20|14710.1|14709.1|14705.1|14704.1|14710.7|14709.7|14705.1|14704.1|308
1643907390000|2022-02-03 16:56:30|14705|14704|14706.1|14705.1|14706.9|14705.9|14704.5|14703.5|164
1643907400000|2022-02-03 16:56:40|14706|14705|14706.1|14705.1|14707.1|14706.1|14705.1|14704.1|132
1643907410000|2022-02-03 16:56:50|14706.2|14705.2|14711.4|14710.4|14711.4|14710.4|14705.1|14704.1|143
1643907420000|2022-02-03 16:57:00|14711.7|14710.7|14712.1|14711.1|14713.4|14712.4|14710.5|14709.5|130
1643907430000|2022-02-03 16:57:10|14712.5|14711.5|14710.1|14709.1|14715.1|14714.1|14708.7|14707.7|119
1643907440000|2022-02-03 16:57:20|14710|14709|14714.1|14713.1|14714.1|14713.1|14710|14709|203
1643907450000|2022-02-03 16:57:30|14713.7|14712.7|14713.6|14712.6|14717.4|14716.4|14712.7|14711.7|157
1643907460000|2022-02-03 16:57:40|14713.5|14712.5|14715.6|14714.6|14715.6|14714.6|14711.7|14710.7|130
1643907470000|2022-02-03 16:57:50|14715.5|14714.5|14709.2|14708.2|14715.7|14714.7|14707|14706|171
1643907480000|2022-02-03 16:58:00|14708.6|14707.6|14708.2|14707.2|14709.4|14708.4|14707|14706|107
1643907490000|2022-02-03 16:58:10|14708.4|14707.4|14709|14708|14709.9|14708.9|14707.1|14706.1|58
1643907500000|2022-02-03 16:58:20|14709.1|14708.1|14707.4|14706.4|14709.9|14708.9|14703.6|14702.6|206
1643907510000|2022-02-03 16:58:30|14707.5|14706.5|14705.4|14704.4|14709.2|14708.2|14705.4|14704.4|62
1643907520000|2022-02-03 16:58:40|14705.5|14704.5|14708.1|14707.1|14708.4|14707.4|14705.4|14704.4|76
1643907530000|2022-02-03 16:58:50|14708|14707|14708|14707|14708.7|14707.7|14705.2|14704.2|76
1643907540000|2022-02-03 16:59:00|14707.7|14706.7|14702|14701|14708.9|14707.9|14701.7|14700.7|185
1643907550000|2022-02-03 16:59:10|14702.1|14701.1|14705.1|14704.1|14706.4|14705.4|14701.7|14700.7|186
1643907560000|2022-02-03 16:59:20|14705.4|14704.4|14699.1|14698.1|14706.1|14705.1|14698|14697|447
1643907570000|2022-02-03 16:59:30|14699.2|14698.2|14700.1|14699.1|14701.6|14700.6|14698.5|14697.5|198
1643907580000|2022-02-03 16:59:40|14700.5|14699.5|14690.6|14689.6|14700.7|14699.7|14690|14689|795
1643907590000|2022-02-03 16:59:50|14690.5|14689.5|14684.4|14683.4|14692.9|14691.9|14682.7|14681.7|697
1643907600000|2022-02-03 17:00:00|14684.1|14683.1|14690.1|14689.1|14691.7|14690.7|14681.2|14680.2|518
1643907610000|2022-02-03 17:00:10|14690.2|14689.2|14692.9|14691.9|14697.9|14696.9|14690.1|14689.1|384
1643907620000|2022-02-03 17:00:20|14692.7|14691.7|14696.6|14695.6|14696.9|14695.9|14691|14690|170
1643907630000|2022-02-03 17:00:30|14696.1|14695.1|14694.1|14693.1|14696.7|14695.7|14693.1|14692.1|126
1643907640000|2022-02-03 17:00:40|14694.2|14693.2|14695.5|14694.5|14699.1|14698.1|14694.1|14693.1|165
1643907650000|2022-02-03 17:00:50|14695.2|14694.2|14694.4|14693.4|14696.1|14695.1|14693.6|14692.6|97
1643907660000|2022-02-03 17:01:00|14694.7|14693.7|14695.2|14694.2|14698.2|14697.2|14694.1|14693.1|161
1643907670000|2022-02-03 17:01:10|14695.1|14694.1|14695.6|14694.6|14701|14700|14694.2|14693.2|127
1643907680000|2022-02-03 17:01:20|14695.5|14694.5|14689.6|14688.6|14695.7|14694.7|14688|14687|250
1643907690000|2022-02-03 17:01:30|14689.5|14688.5|14692|14691|14694.5|14693.5|14689.2|14688.2|148
1643907700000|2022-02-03 17:01:40|14692.1|14691.1|14692.7|14691.7|14696.4|14695.4|14691.9|14690.9|99
1643907710000|2022-02-03 17:01:50|14692.9|14691.9|14692.5|14691.5|14695.5|14694.5|14692|14691|128
1643907720000|2022-02-03 17:02:00|14692.4|14691.4|14685.4|14684.4|14692.6|14691.6|14685.1|14684.1|184
1643907730000|2022-02-03 17:02:10|14685.5|14684.5|14684.9|14683.9|14688.2|14687.2|14684.5|14683.5|138
1643907740000|2022-02-03 17:02:20|14685.2|14684.2|14677.5|14676.5|14686|14685|14672.7|14671.7|829
1643907750000|2022-02-03 17:02:30|14677.7|14676.7|14679|14678|14680.5|14679.5|14675.7|14674.7|291
1643907760000|2022-02-03 17:02:40|14678.9|14677.9|14677.1|14676.1|14680.1|14679.1|14677.1|14676.1|182
1643907770000|2022-02-03 17:02:50|14676.9|14675.9|14666.1|14665.1|14678.6|14677.6|14664.6|14663.6|1012
1643907780000|2022-02-03 17:03:00|14666.6|14665.6|14668|14667|14671|14670|14666.1|14665.1|534
1643907790000|2022-02-03 17:03:10|14668.1|14667.1|14658.1|14657.1|14669|14668|14658.1|14657.1|437
1643907800000|2022-02-03 17:03:20|14658.2|14657.2|14660.7|14659.7|14662.5|14661.5|14658.2|14657.2|400
1643907810000|2022-02-03 17:03:30|14660.5|14659.5|14663.5|14662.5|14664.9|14663.9|14659.4|14658.4|360
1643907820000|2022-02-03 17:03:40|14663.1|14662.1|14667.4|14666.4|14670.6|14669.6|14662.6|14661.6|474
1643907830000|2022-02-03 17:03:50|14667.2|14666.2|14666.7|14665.7|14668.5|14667.5|14664.5|14663.5|207
1643907840000|2022-02-03 17:04:00|14667|14666|14660.2|14659.2|14667|14666|14657.7|14656.7|394
1643907850000|2022-02-03 17:04:10|14660|14659|14659.2|14658.2|14661.4|14660.4|14658.1|14657.1|164
1643907860000|2022-02-03 17:04:20|14659.5|14658.5|14662.1|14661.1|14662.5|14661.5|14658.9|14657.9|204
1643907870000|2022-02-03 17:04:30|14662.2|14661.2|14655.5|14654.5|14662.4|14661.4|14655.1|14654.1|242
1643907880000|2022-02-03 17:04:40|14655.4|14654.4|14656.5|14655.5|14658.6|14657.6|14653|14652|356
1643907890000|2022-02-03 17:04:50|14656.4|14655.4|14657.7|14656.7|14658.7|14657.7|14649.7|14648.7|615
1643907900000|2022-02-03 17:05:00|14657.9|14656.9|14658|14657|14658.6|14657.6|14655.4|14654.4|269
1643907910000|2022-02-03 17:05:10|14657.7|14656.7|14657.7|14656.7|14658.7|14657.7|14656.4|14655.4|202
1643907920000|2022-02-03 17:05:20|14657.6|14656.6|14657.6|14656.6|14659.4|14658.4|14656.7|14655.7|184
1643907930000|2022-02-03 17:05:30|14657.5|14656.5|14658.2|14657.2|14659.6|14658.6|14654.4|14653.4|187
1643907940000|2022-02-03 17:05:40|14658.4|14657.4|14661.4|14660.4|14661.4|14660.4|14657.1|14656.1|80
1643907950000|2022-02-03 17:05:50|14661.1|14660.1|14660.6|14659.6|14661.2|14660.2|14658|14657|144
1643907960000|2022-02-03 17:06:00|14660.4|14659.4|14659.6|14658.6|14664.1|14663.1|14659.6|14658.6|235
1643907970000|2022-02-03 17:06:10|14659.1|14658.1|14656.9|14655.9|14659.7|14658.7|14656.7|14655.7|119
1643907980000|2022-02-03 17:06:20|14657.9|14656.9|14656.5|14655.5|14658.2|14657.2|14654.6|14653.6|122
1643907990000|2022-02-03 17:06:30|14656.4|14655.4|14653.2|14652.2|14656.4|14655.4|14652.9|14651.9|170
1643908000000|2022-02-03 17:06:40|14653.4|14652.4|14652|14651|14653.4|14652.4|14650.1|14649.1|222
1643908010000|2022-02-03 17:06:50|14652.5|14651.5|14652.5|14651.5|14653.9|14652.9|14651.2|14650.2|86
1643908020000|2022-02-03 17:07:00|14652.9|14651.9|14659.9|14658.9|14660.2|14659.2|14652.4|14651.4|327
1643908030000|2022-02-03 17:07:10|14659.7|14658.7|14663.7|14662.7|14664.2|14663.2|14659.5|14658.5|193
1643908040000|2022-02-03 17:07:20|14663.9|14662.9|14665.4|14664.4|14667|14666|14662.4|14661.4|170
1643908050000|2022-02-03 17:07:30|14665.5|14664.5|14664.5|14663.5|14666.7|14665.7|14664|14663|170
1643908060000|2022-02-03 17:07:40|14664.1|14663.1|14666.2|14665.2|14666.2|14665.2|14663.5|14662.5|110
1643908070000|2022-02-03 17:07:50|14666.1|14665.1|14664|14663|14666.1|14665.1|14663.5|14662.5|145
1643908080000|2022-02-03 17:08:00|14664.1|14663.1|14662.6|14661.6|14664.1|14663.1|14661.6|14660.6|95
1643908090000|2022-02-03 17:08:10|14662.5|14661.5|14664.4|14663.4|14667.5|14666.5|14662.5|14661.5|167
1643908100000|2022-02-03 17:08:20|14664.6|14663.6|14661.4|14660.4|14664.6|14663.6|14661.4|14660.4|72
1643908110000|2022-02-03 17:08:30|14660.9|14659.9|14661.7|14660.7|14662.7|14661.7|14657.6|14656.6|119
1643908120000|2022-02-03 17:08:40|14661.9|14660.9|14660.5|14659.5|14663.7|14662.7|14660.2|14659.2|58
1643908130000|2022-02-03 17:08:50|14660.4|14659.4|14666.2|14665.2|14666.6|14665.6|14660|14659|484
1643908140000|2022-02-03 17:09:00|14666|14665|14669.9|14668.9|14671.4|14670.4|14663.4|14662.4|251
1643908150000|2022-02-03 17:09:10|14670|14669|14665.1|14664.1|14670.2|14669.2|14663.6|14662.6|149
1643908160000|2022-02-03 17:09:20|14665.2|14664.2|14664.7|14663.7|14666.2|14665.2|14663.4|14662.4|71
1643908170000|2022-02-03 17:09:30|14664.9|14663.9|14666.1|14665.1|14668.2|14667.2|14663.6|14662.6|73
1643908180000|2022-02-03 17:09:40|14666|14665|14664.1|14663.1|14667.4|14666.4|14664.1|14663.1|182
1643908190000|2022-02-03 17:09:50|14664.2|14663.2|14669.5|14668.5|14675|14674|14664.2|14663.2|316
1643908200000|2022-02-03 17:10:00|14669.6|14668.6|14664.1|14663.1|14669.6|14668.6|14661.1|14660.1|297
1643908210000|2022-02-03 17:10:10|14664.2|14663.2|14659.1|14658.1|14664.9|14663.9|14658.6|14657.6|228
1643908220000|2022-02-03 17:10:20|14659.4|14658.4|14662.5|14661.5|14665.5|14664.5|14658.4|14657.4|220
1643908230000|2022-02-03 17:10:30|14662.4|14661.4|14662.6|14661.6|14663|14662|14657.9|14656.9|177
1643908240000|2022-02-03 17:10:40|14662.9|14661.9|14665.2|14664.2|14666.6|14665.6|14662.9|14661.9|141
1643908250000|2022-02-03 17:10:50|14665.4|14664.4|14671|14670|14671.1|14670.1|14665.1|14664.1|336
1643908260000|2022-02-03 17:11:00|14671.2|14670.2|14671.6|14670.6|14676.2|14675.2|14670.1|14669.1|373
1643908270000|2022-02-03 17:11:10|14669.9|14668.9|14667|14666|14671.7|14670.7|14666.1|14665.1|169
1643908280000|2022-02-03 17:11:20|14666.9|14665.9|14671.2|14670.2|14672.2|14671.2|14665.9|14664.9|149
1643908290000|2022-02-03 17:11:30|14671.1|14670.1|14673.2|14672.2|14673.9|14672.9|14668.7|14667.7|132
1643908300000|2022-02-03 17:11:40|14673.1|14672.1|14673.2|14672.2|14673.2|14672.2|14669.5|14668.5|117
1643908310000|2022-02-03 17:11:50|14672.7|14671.7|14673.2|14672.2|14674.2|14673.2|14671.1|14670.1|103
1643908320000|2022-02-03 17:12:00|14673.4|14672.4|14674.1|14673.1|14675.7|14674.7|14671.6|14670.6|130
1643908330000|2022-02-03 17:12:10|14674.9|14673.9|14674.1|14673.1|14678.4|14677.4|14673.2|14672.2|298
1643908340000|2022-02-03 17:12:20|14673.7|14672.7|14673.6|14672.6|14676|14675|14672.1|14671.1|229
1643908350000|2022-02-03 17:12:30|14673.5|14672.5|14672.6|14671.6|14673.5|14672.5|14670.6|14669.6|153
1643908360000|2022-02-03 17:12:40|14672.7|14671.7|14671.6|14670.6|14673.5|14672.5|14670|14669|95
1643908370000|2022-02-03 17:12:50|14672.4|14671.4|14675.9|14674.9|14678.4|14677.4|14671.7|14670.7|149
1643908380000|2022-02-03 17:13:00|14675.7|14674.7|14668.6|14667.6|14675.7|14674.7|14668.4|14667.4|177
1643908390000|2022-02-03 17:13:10|14668.7|14667.7|14667.4|14666.4|14670.5|14669.5|14667.1|14666.1|182
1643908400000|2022-02-03 17:13:20|14667.1|14666.1|14673|14672|14675.9|14674.9|14666|14665|250
1643908410000|2022-02-03 17:13:30|14672.6|14671.6|14676|14675|14677.4|14676.4|14672.6|14671.6|171
1643908420000|2022-02-03 17:13:40|14675.9|14674.9|14677.4|14676.4|14678.6|14677.6|14675.2|14674.2|139
1643908430000|2022-02-03 17:13:50|14677.2|14676.2|14679.4|14678.4|14680.1|14679.1|14675.1|14674.1|149
1643908440000|2022-02-03 17:14:00|14679.5|14678.5|14678.2|14677.2|14680.2|14679.2|14675.7|14674.7|177
1643908450000|2022-02-03 17:14:10|14678.4|14677.4|14681.6|14680.6|14682.5|14681.5|14677.9|14676.9|230
1643908460000|2022-02-03 17:14:20|14682|14681|14690.6|14689.6|14690.6|14689.6|14680.1|14679.1|410
1643908470000|2022-02-03 17:14:30|14690.7|14689.7|14694.7|14693.7|14695.9|14694.9|14689.6|14688.6|497
1643908480000|2022-02-03 17:14:40|14694.6|14693.6|14698.6|14697.6|14700.4|14699.4|14690.2|14689.2|393
1643908490000|2022-02-03 17:14:50|14698.7|14697.7|14699.6|14698.6|14700.7|14699.7|14697.7|14696.7|227
1643908500000|2022-02-03 17:15:00|14700.2|14699.2|14694.5|14693.5|14700.4|14699.4|14694|14693|212
1643908510000|2022-02-03 17:15:10|14694.7|14693.7|14695.1|14694.1|14698.6|14697.6|14694|14693|119
1643908520000|2022-02-03 17:15:20|14695.2|14694.2|14692|14691|14696.4|14695.4|14690.2|14689.2|148
1643908530000|2022-02-03 17:15:30|14691.7|14690.7|14692.5|14691.5|14693.7|14692.7|14689.1|14688.1|140
1643908540000|2022-02-03 17:15:40|14692.7|14691.7|14689.9|14688.9|14693|14692|14689.6|14688.6|154
1643908550000|2022-02-03 17:15:50|14690.1|14689.1|14692.6|14691.6|14694.5|14693.5|14688.6|14687.6|115
1643908560000|2022-02-03 17:16:00|14691.6|14690.6|14692.1|14691.1|14694.2|14693.2|14691|14690|108
1643908570000|2022-02-03 17:16:10|14692.2|14691.2|14688.2|14687.2|14693.2|14692.2|14688.2|14687.2|89
1643908580000|2022-02-03 17:16:20|14688.4|14687.4|14689.9|14688.9|14692.1|14691.1|14687.1|14686.1|152
1643908590000|2022-02-03 17:16:30|14689.6|14688.6|14688.9|14687.9|14691.2|14690.2|14687.9|14686.9|59
1643908600000|2022-02-03 17:16:40|14689.4|14688.4|14684.5|14683.5|14690|14689|14683.6|14682.6|87
1643908610000|2022-02-03 17:16:50|14684.9|14683.9|14682.1|14681.1|14684.9|14683.9|14678.4|14677.4|308
1643908620000|2022-02-03 17:17:00|14682|14681|14682.5|14681.5|14684.6|14683.6|14678.6|14677.6|132
1643908630000|2022-02-03 17:17:10|14682.4|14681.4|14682.7|14681.7|14684.6|14683.6|14680.2|14679.2|132
1643908640000|2022-02-03 17:17:20|14682.6|14681.6|14682.2|14681.2|14682.7|14681.7|14679.9|14678.9|96
1643908650000|2022-02-03 17:17:30|14682.1|14681.1|14677.5|14676.5|14682.1|14681.1|14676.4|14675.4|177
1643908660000|2022-02-03 17:17:40|14677.6|14676.6|14679.7|14678.7|14680.1|14679.1|14677|14676|83
1643908670000|2022-02-03 17:17:50|14679.9|14678.9|14680.5|14679.5|14683|14682|14678.9|14677.9|110
1643908680000|2022-02-03 17:18:00|14680.1|14679.1|14677.6|14676.6|14682.2|14681.2|14676.4|14675.4|119
1643908690000|2022-02-03 17:18:10|14677.5|14676.5|14676.4|14675.4|14677.6|14676.6|14673.7|14672.7|146
1643908700000|2022-02-03 17:18:20|14676.2|14675.2|14677.1|14676.1|14678.4|14677.4|14674.9|14673.9|138
1643908710000|2022-02-03 17:18:30|14677.6|14676.6|14678.1|14677.1|14679.4|14678.4|14676.5|14675.5|77
1643908720000|2022-02-03 17:18:40|14678.2|14677.2|14673.1|14672.1|14678.5|14677.5|14673|14672|111
1643908730000|2022-02-03 17:18:50|14672.7|14671.7|14674.6|14673.6|14676.9|14675.9|14671.9|14670.9|98
1643908740000|2022-02-03 17:19:00|14675.5|14674.5|14677.5|14676.5|14678.1|14677.1|14675|14674|51
1643908750000|2022-02-03 17:19:10|14677|14676|14667.4|14666.4|14677.5|14676.5|14666.2|14665.2|193
1643908760000|2022-02-03 17:19:20|14666.5|14665.5|14666.7|14665.7|14668|14667|14665.1|14664.1|128
1643908770000|2022-02-03 17:19:30|14666.2|14665.2|14667.1|14666.1|14669|14668|14664.1|14663.1|121
1643908780000|2022-02-03 17:19:40|14667.2|14666.2|14656.6|14655.6|14668|14667|14656.4|14655.4|400
1643908790000|2022-02-03 17:19:50|14655.6|14654.6|14649|14648|14658.7|14657.7|14648.2|14647.2|828
1643908800000|2022-02-03 17:20:00|14649.2|14648.2|14659.7|14658.7|14661.4|14660.4|14649.2|14648.2|895
1643908810000|2022-02-03 17:20:10|14658.5|14657.5|14666.2|14665.2|14668.2|14667.2|14658.5|14657.5|270
1643908820000|2022-02-03 17:20:20|14666|14665|14663|14662|14666|14665|14661.7|14660.7|178
1643908830000|2022-02-03 17:20:30|14662.7|14661.7|14665.9|14664.9|14665.9|14664.9|14659.5|14658.5|121
1643908840000|2022-02-03 17:20:40|14666|14665|14665.6|14664.6|14666.4|14665.4|14663.5|14662.5|103
1643908850000|2022-02-03 17:20:50|14665.7|14664.7|14665.9|14664.9|14666.9|14665.9|14664.6|14663.6|128
1643908860000|2022-02-03 17:21:00|14666|14665|14666.5|14665.5|14669.5|14668.5|14666|14665|154
1643908870000|2022-02-03 17:21:10|14666.7|14665.7|14671.1|14670.1|14673.5|14672.5|14664.5|14663.5|304
1643908880000|2022-02-03 17:21:20|14671.2|14670.2|14684.6|14683.6|14687.1|14686.1|14671.2|14670.2|443
1643908890000|2022-02-03 17:21:30|14684.1|14683.1|14680.7|14679.7|14685.4|14684.4|14680.7|14679.7|131
1643908900000|2022-02-03 17:21:40|14680.9|14679.9|14679.7|14678.7|14686.1|14685.1|14678.7|14677.7|227
1643908910000|2022-02-03 17:21:50|14679.9|14678.9|14676.7|14675.7|14680.4|14679.4|14676.7|14675.7|127
1643908920000|2022-02-03 17:22:00|14676.5|14675.5|14669.9|14668.9|14676.5|14675.5|14668.5|14667.5|181
1643908930000|2022-02-03 17:22:10|14669.7|14668.7|14668.7|14667.7|14670.5|14669.5|14666|14665|252
1643908940000|2022-02-03 17:22:20|14668.9|14667.9|14667.9|14666.9|14671.4|14670.4|14666.7|14665.7|63
1643908950000|2022-02-03 17:22:30|14668|14667|14665.5|14664.5|14669.4|14668.4|14664|14663|83
1643908960000|2022-02-03 17:22:40|14665.7|14664.7|14667.4|14666.4|14668.4|14667.4|14665.6|14664.6|76
1643908970000|2022-02-03 17:22:50|14667.2|14666.2|14667.2|14666.2|14670.4|14669.4|14666.5|14665.5|86
1643908980000|2022-02-03 17:23:00|14667.1|14666.1|14670.4|14669.4|14670.6|14669.6|14663|14662|137
1643908990000|2022-02-03 17:23:10|14670.5|14669.5|14666.2|14665.2|14670.6|14669.6|14665.7|14664.7|98
1643909000000|2022-02-03 17:23:20|14666.4|14665.4|14672|14671|14672.4|14671.4|14666.4|14665.4|109
1643909010000|2022-02-03 17:23:30|14672.2|14671.2|14670.5|14669.5|14674|14673|14668.6|14667.6|81
1643909020000|2022-02-03 17:23:40|14671.7|14670.7|14672.9|14671.9|14674.2|14673.2|14670.9|14669.9|151
1643909030000|2022-02-03 17:23:50|14672.7|14671.7|14674.2|14673.2|14675.4|14674.4|14672.1|14671.1|102
1643909040000|2022-02-03 17:24:00|14674.4|14673.4|14676.5|14675.5|14676.5|14675.5|14673|14672|143
1643909050000|2022-02-03 17:24:10|14678|14677|14685.7|14684.7|14689.1|14688.1|14677.6|14676.6|316
1643909060000|2022-02-03 17:24:20|14685.4|14684.4|14687.2|14686.2|14688.4|14687.4|14685.4|14684.4|199
1643909070000|2022-02-03 17:24:30|14687.7|14686.7|14688.7|14687.7|14693|14692|14685.7|14684.7|230
1643909080000|2022-02-03 17:24:40|14689.2|14688.2|14693.7|14692.7|14693.9|14692.9|14688.4|14687.4|118
1643909090000|2022-02-03 17:24:50|14692.9|14691.9|14691.4|14690.4|14694|14693|14690.5|14689.5|91
1643909100000|2022-02-03 17:25:00|14691.5|14690.5|14705|14704|14706.4|14705.4|14691|14690|435
1643909110000|2022-02-03 17:25:10|14706.4|14705.4|14698.1|14697.1|14706.6|14705.6|14696.9|14695.9|265
1643909120000|2022-02-03 17:25:20|14698|14697|14696.2|14695.2|14698.5|14697.5|14694.5|14693.5|139
1643909130000|2022-02-03 17:25:30|14696.4|14695.4|14694.7|14693.7|14696.4|14695.4|14693.5|14692.5|116
1643909140000|2022-02-03 17:25:40|14695.1|14694.1|14697.6|14696.6|14700.4|14699.4|14695.1|14694.1|148
1643909150000|2022-02-03 17:25:50|14697.4|14696.4|14696.6|14695.6|14699.4|14698.4|14695.7|14694.7|111
1643909160000|2022-02-03 17:26:00|14696.7|14695.7|14689.1|14688.1|14697.4|14696.4|14689.1|14688.1|131
1643909170000|2022-02-03 17:26:10|14690|14689|14693.1|14692.1|14694.2|14693.2|14687.4|14686.4|129
1643909180000|2022-02-03 17:26:20|14692.7|14691.7|14690.5|14689.5|14693.1|14692.1|14688.7|14687.7|60
1643909190000|2022-02-03 17:26:30|14691.2|14690.2|14690.5|14689.5|14692.6|14691.6|14689.7|14688.7|54
1643909200000|2022-02-03 17:26:40|14690.2|14689.2|14689.4|14688.4|14691.2|14690.2|14686.6|14685.6|116
1643909210000|2022-02-03 17:26:50|14688.7|14687.7|14689.7|14688.7|14690.7|14689.7|14688|14687|42
1643909220000|2022-02-03 17:27:00|14689.9|14688.9|14691.1|14690.1|14693.2|14692.2|14686.4|14685.4|316
1643909230000|2022-02-03 17:27:10|14691.4|14690.4|14691|14690|14692.1|14691.1|14687.5|14686.5|96
1643909240000|2022-02-03 17:27:20|14690.7|14689.7|14693.5|14692.5|14696.5|14695.5|14690.4|14689.4|249
1643909250000|2022-02-03 17:27:30|14693.7|14692.7|14693.2|14692.2|14694.9|14693.9|14690.4|14689.4|73
1643909260000|2022-02-03 17:27:40|14694.4|14693.4|14693.9|14692.9|14696.4|14695.4|14692.2|14691.2|112
1643909270000|2022-02-03 17:27:50|14694.2|14693.2|14694|14693|14695|14694|14691.9|14690.9|30
1643909280000|2022-02-03 17:28:00|14694.1|14693.1|14690.5|14689.5|14694.4|14693.4|14688.9|14687.9|178
1643909290000|2022-02-03 17:28:10|14690.6|14689.6|14692.9|14691.9|14694|14693|14687.7|14686.7|107
1643909300000|2022-02-03 17:28:20|14693|14692|14691.5|14690.5|14693.5|14692.5|14690.2|14689.2|82
1643909310000|2022-02-03 17:28:30|14691.4|14690.4|14692.2|14691.2|14694.7|14693.7|14689.9|14688.9|54
1643909320000|2022-02-03 17:28:40|14692|14691|14692.5|14691.5|14693.6|14692.6|14690.9|14689.9|60
1643909330000|2022-02-03 17:28:50|14692.6|14691.6|14692.1|14691.1|14694.4|14693.4|14691.7|14690.7|54
1643909340000|2022-02-03 17:29:00|14691.9|14690.9|14692.4|14691.4|14693|14692|14689.2|14688.2|88
1643909350000|2022-02-03 17:29:10|14692.2|14691.2|14690|14689|14697|14696|14689.1|14688.1|118
1643909360000|2022-02-03 17:29:20|14690.2|14689.2|14692.4|14691.4|14692.4|14691.4|14688.5|14687.5|95
1643909370000|2022-02-03 17:29:30|14692.6|14691.6|14693|14692|14694.5|14693.5|14691|14690|78
1643909380000|2022-02-03 17:29:40|14693.1|14692.1|14694.4|14693.4|14695|14694|14689.7|14688.7|62
1643909390000|2022-02-03 17:29:50|14694.1|14693.1|14695.5|14694.5|14696.1|14695.1|14692.5|14691.5|51
1643909400000|2022-02-03 17:30:00|14695.2|14694.2|14689.4|14688.4|14695.2|14694.2|14689.4|14688.4|143
1643909410000|2022-02-03 17:30:10|14688|14687|14695.4|14694.4|14695.4|14694.4|14687.9|14686.9|97
1643909420000|2022-02-03 17:30:20|14695.5|14694.5|14702.2|14701.2|14704.9|14703.9|14695.4|14694.4|281
1643909430000|2022-02-03 17:30:30|14702|14701|14698.5|14697.5|14702.2|14701.2|14697.2|14696.2|141
1643909440000|2022-02-03 17:30:40|14698.2|14697.2|14698|14697|14700.7|14699.7|14697.9|14696.9|41
1643909450000|2022-02-03 17:30:50|14698.1|14697.1|14693.4|14692.4|14699|14698|14692.7|14691.7|108
1643909460000|2022-02-03 17:31:00|14693.6|14692.6|14688.7|14687.7|14693.9|14692.9|14688.7|14687.7|109
1643909470000|2022-02-03 17:31:10|14688.6|14687.6|14680|14679|14689.2|14688.2|14678.7|14677.7|319
1643909480000|2022-02-03 17:31:20|14680.5|14679.5|14676.1|14675.1|14681|14680|14675.7|14674.7|143
1643909490000|2022-02-03 17:31:30|14676.7|14675.7|14677.5|14676.5|14678.7|14677.7|14672.7|14671.7|201
1643909500000|2022-02-03 17:31:40|14677.6|14676.6|14673.5|14672.5|14678.5|14677.5|14672.2|14671.2|175
1643909510000|2022-02-03 17:31:50|14673.6|14672.6|14675.4|14674.4|14676.6|14675.6|14673.2|14672.2|121
1643909520000|2022-02-03 17:32:00|14675.7|14674.7|14671.1|14670.1|14677.2|14676.2|14671.1|14670.1|230
1643909530000|2022-02-03 17:32:10|14670.6|14669.6|14675|14674|14676.5|14675.5|14670.6|14669.6|169
1643909540000|2022-02-03 17:32:20|14675.4|14674.4|14673|14672|14676.2|14675.2|14670.9|14669.9|111
1643909550000|2022-02-03 17:32:30|14672.9|14671.9|14670.2|14669.2|14673.7|14672.7|14670|14669|91
1643909560000|2022-02-03 17:32:40|14671|14670|14675.2|14674.2|14675.4|14674.4|14670.5|14669.5|117
1643909570000|2022-02-03 17:32:50|14675.1|14674.1|14673.5|14672.5|14676.2|14675.2|14672.7|14671.7|54
1643909580000|2022-02-03 17:33:00|14673|14672|14670.9|14669.9|14673.6|14672.6|14665.7|14664.7|242
1643909590000|2022-02-03 17:33:10|14671|14670|14670.7|14669.7|14676.4|14675.4|14670.2|14669.2|122
1643909600000|2022-02-03 17:33:20|14671|14670|14671.1|14670.1|14673.6|14672.6|14669.6|14668.6|84
1643909610000|2022-02-03 17:33:30|14671.6|14670.6|14674.5|14673.5|14674.5|14673.5|14670.2|14669.2|113
1643909620000|2022-02-03 17:33:40|14674.4|14673.4|14679.9|14678.9|14680.5|14679.5|14672.2|14671.2|225
1643909630000|2022-02-03 17:33:50|14679.2|14678.2|14677.2|14676.2|14679.2|14678.2|14673.9|14672.9|105
1643909640000|2022-02-03 17:34:00|14676.9|14675.9|14677|14676|14683.1|14682.1|14676.7|14675.7|177
1643909650000|2022-02-03 17:34:10|14676.9|14675.9|14672.2|14671.2|14677.4|14676.4|14672|14671|84
1643909660000|2022-02-03 17:34:20|14672|14671|14675.2|14674.2|14677.7|14676.7|14672|14671|58
1643909670000|2022-02-03 17:34:30|14675.1|14674.1|14680.4|14679.4|14680.4|14679.4|14674.7|14673.7|77
1643909680000|2022-02-03 17:34:40|14679.5|14678.5|14681.2|14680.2|14683.2|14682.2|14679|14678|130
1643909690000|2022-02-03 17:34:50|14681.4|14680.4|14683.2|14682.2|14683.6|14682.6|14679.6|14678.6|113
1643909700000|2022-02-03 17:35:00|14683|14682|14684.4|14683.4|14685.7|14684.7|14681.1|14680.1|145
1643909710000|2022-02-03 17:35:10|14684.2|14683.2|14686.2|14685.2|14686.6|14685.6|14681.7|14680.7|107
1643909720000|2022-02-03 17:35:20|14685.2|14684.2|14695.9|14694.9|14696.2|14695.2|14683.7|14682.7|271
1643909730000|2022-02-03 17:35:30|14696|14695|14704.1|14703.1|14710|14709|14696|14695|590
1643909740000|2022-02-03 17:35:40|14704.2|14703.2|14709|14708|14709.9|14708.9|14703.7|14702.7|469
1643909750000|2022-02-03 17:35:50|14709.2|14708.2|14709.1|14708.1|14710.4|14709.4|14706.5|14705.5|225
1643909760000|2022-02-03 17:36:00|14709.9|14708.9|14706.9|14705.9|14711.6|14710.6|14705.6|14704.6|337
1643909770000|2022-02-03 17:36:10|14706.7|14705.7|14705.2|14704.2|14708.4|14707.4|14704.2|14703.2|171
1643909780000|2022-02-03 17:36:20|14704.7|14703.7|14704.5|14703.5|14706.2|14705.2|14703.6|14702.6|96
1643909790000|2022-02-03 17:36:30|14704.4|14703.4|14706.5|14705.5|14710.4|14709.4|14704.4|14703.4|106
1643909800000|2022-02-03 17:36:40|14706.9|14705.9|14707.4|14706.4|14707.4|14706.4|14704.4|14703.4|98
1643909810000|2022-02-03 17:36:50|14707.2|14706.2|14704.5|14703.5|14707.2|14706.2|14703.9|14702.9|73
1643909820000|2022-02-03 17:37:00|14705|14704|14702.9|14701.9|14705.5|14704.5|14702|14701|94
1643909830000|2022-02-03 17:37:10|14703|14702|14702.1|14701.1|14703.1|14702.1|14698.9|14697.9|158
1643909840000|2022-02-03 17:37:20|14702.6|14701.6|14705|14704|14706.1|14705.1|14702|14701|76
1643909850000|2022-02-03 17:37:30|14704.7|14703.7|14710.6|14709.6|14711.4|14710.4|14704.6|14703.6|159
1643909860000|2022-02-03 17:37:40|14709.5|14708.5|14709.1|14708.1|14711.5|14710.5|14706.1|14705.1|264
1643909870000|2022-02-03 17:37:50|14708.6|14707.6|14707.7|14706.7|14709.5|14708.5|14706.7|14705.7|75
1643909880000|2022-02-03 17:38:00|14707.6|14706.6|14703.5|14702.5|14708.7|14707.7|14703.5|14702.5|135
1643909890000|2022-02-03 17:38:10|14703.6|14702.6|14704|14703|14705.7|14704.7|14700.7|14699.7|92
1643909900000|2022-02-03 17:38:20|14703.2|14702.2|14703.7|14702.7|14704.5|14703.5|14701.6|14700.6|55
1643909910000|2022-02-03 17:38:30|14703.6|14702.6|14707.6|14706.6|14707.9|14706.9|14703.2|14702.2|71
1643909920000|2022-02-03 17:38:40|14707.5|14706.5|14707.4|14706.4|14708.4|14707.4|14705.7|14704.7|70
1643909930000|2022-02-03 17:38:50|14707.2|14706.2|14706.9|14705.9|14708.4|14707.4|14706.1|14705.1|65
1643909940000|2022-02-03 17:39:00|14706|14705|14704.1|14703.1|14706.1|14705.1|14701.9|14700.9|85
1643909950000|2022-02-03 17:39:10|14704|14703|14701.5|14700.5|14704.1|14703.1|14701.2|14700.2|94
1643909960000|2022-02-03 17:39:20|14701.9|14700.9|14701.7|14700.7|14702.5|14701.5|14699.6|14698.6|75
1643909970000|2022-02-03 17:39:30|14701.5|14700.5|14701.2|14700.2|14705.6|14704.6|14701.1|14700.1|51
1643909980000|2022-02-03 17:39:40|14701.5|14700.5|14701.2|14700.2|14703|14702|14699.5|14698.5|55
1643909990000|2022-02-03 17:39:50|14701.1|14700.1|14697.9|14696.9|14701.7|14700.7|14694.9|14693.9|376
1643910000000|2022-02-03 17:40:00|14696.8|14695.8|14705.3|14704.3|14705.4|14704.4|14695.9|14694.9|136
1643910010000|2022-02-03 17:40:10|14705.2|14704.2|14707.5|14706.5|14709.8|14708.8|14702.7|14701.7|200
1643910020000|2022-02-03 17:40:20|14707.3|14706.3|14695.9|14694.9|14707.5|14706.5|14695.4|14694.4|239
1643910030000|2022-02-03 17:40:30|14696.4|14695.4|14695.4|14694.4|14698.2|14697.2|14692.7|14691.7|234
1643910040000|2022-02-03 17:40:40|14695.7|14694.7|14696|14695|14696.9|14695.9|14693.7|14692.7|58
1643910050000|2022-02-03 17:40:50|14695.9|14694.9|14695.9|14694.9|14697.9|14696.9|14694.7|14693.7|49
1643910060000|2022-02-03 17:41:00|14696|14695|14695.4|14694.4|14697|14696|14694.7|14693.7|64
1643910070000|2022-02-03 17:41:10|14695.7|14694.7|14687.9|14686.9|14695.8|14694.8|14687.8|14686.8|174
1643910080000|2022-02-03 17:41:20|14688.2|14687.2|14690.8|14689.8|14691.9|14690.9|14684.8|14683.8|260
1643910090000|2022-02-03 17:41:30|14690.9|14689.9|14688.2|14687.2|14691.7|14690.7|14687.3|14686.3|121
1643910100000|2022-02-03 17:41:40|14688.4|14687.4|14688.3|14687.3|14690.2|14689.2|14686.9|14685.9|40
1643910110000|2022-02-03 17:41:50|14688|14687|14688.3|14687.3|14688.7|14687.7|14685.5|14684.5|71
1643910120000|2022-02-03 17:42:00|14688.7|14687.7|14687.4|14686.4|14691.2|14690.2|14686.9|14685.9|121
1643910130000|2022-02-03 17:42:10|14687.5|14686.5|14687.9|14686.9|14693.3|14692.3|14686.9|14685.9|111
1643910140000|2022-02-03 17:42:20|14687.8|14686.8|14690.3|14689.3|14690.7|14689.7|14686.2|14685.2|62
1643910150000|2022-02-03 17:42:30|14690.4|14689.4|14690|14689|14692.7|14691.7|14688.9|14687.9|67
1643910160000|2022-02-03 17:42:40|14690.2|14689.2|14690.4|14689.4|14691.8|14690.8|14689.8|14688.8|47
1643910170000|2022-02-03 17:42:50|14690.8|14689.8|14693.9|14692.9|14694.5|14693.5|14690|14689|83
1643910180000|2022-02-03 17:43:00|14693.4|14692.4|14694.2|14693.2|14695.4|14694.4|14692.8|14691.8|66
1643910190000|2022-02-03 17:43:10|14693.9|14692.9|14696.7|14695.7|14697.4|14696.4|14693.4|14692.4|103
1643910200000|2022-02-03 17:43:20|14696.5|14695.5|14693.5|14692.5|14698.2|14697.2|14693.4|14692.4|101
1643910210000|2022-02-03 17:43:30|14693.9|14692.9|14689.4|14688.4|14696.2|14695.2|14688.9|14687.9|94
1643910220000|2022-02-03 17:43:40|14689.3|14688.3|14687.9|14686.9|14690.9|14689.9|14687|14686|78
1643910230000|2022-02-03 17:43:50|14688|14687|14686.7|14685.7|14688.4|14687.4|14683.4|14682.4|203
1643910240000|2022-02-03 17:44:00|14686.5|14685.5|14683.2|14682.2|14688.7|14687.7|14682|14681|115
1643910250000|2022-02-03 17:44:10|14682.9|14681.9|14682.7|14681.7|14686|14685|14682|14681|101
1643910260000|2022-02-03 17:44:20|14682.8|14681.8|14680.2|14679.2|14683.4|14682.4|14678.9|14677.9|117
1643910270000|2022-02-03 17:44:30|14680|14679|14677.2|14676.2|14680.4|14679.4|14677|14676|126
1643910280000|2022-02-03 17:44:40|14677.4|14676.4|14676.9|14675.9|14678.3|14677.3|14673.8|14672.8|260
1643910290000|2022-02-03 17:44:50|14677|14676|14671|14670|14677.9|14676.9|14668.2|14667.2|220
1643910300000|2022-02-03 17:45:00|14670|14669|14681.7|14680.7|14682.2|14681.2|14667.8|14666.8|259
1643910310000|2022-02-03 17:45:10|14681.5|14680.5|14678.4|14677.4|14682.9|14681.9|14676.8|14675.8|139
1643910320000|2022-02-03 17:45:20|14678.3|14677.3|14677|14676|14679|14678|14673.8|14672.8|129
1643910330000|2022-02-03 17:45:30|14677.2|14676.2|14677.7|14676.7|14677.7|14676.7|14674.9|14673.9|84
1643910340000|2022-02-03 17:45:40|14674.9|14673.9|14673.8|14672.8|14677.3|14676.3|14671.8|14670.8|130
1643910350000|2022-02-03 17:45:50|14673.7|14672.7|14675.4|14674.4|14676.3|14675.3|14673.7|14672.7|73
1643910360000|2022-02-03 17:46:00|14675.2|14674.2|14675.9|14674.9|14676.7|14675.7|14674.8|14673.8|119
1643910370000|2022-02-03 17:46:10|14675.8|14674.8|14681.3|14680.3|14681.5|14680.5|14674.9|14673.9|172
1643910380000|2022-02-03 17:46:20|14681.4|14680.4|14680.2|14679.2|14683.3|14682.3|14679.5|14678.5|95
1643910390000|2022-02-03 17:46:30|14680.3|14679.3|14681.2|14680.2|14683.2|14682.2|14679.8|14678.8|62
1643910400000|2022-02-03 17:46:40|14681|14680|14679.5|14678.5|14681|14680|14678.8|14677.8|64
1643910410000|2022-02-03 17:46:50|14679.4|14678.4|14678.2|14677.2|14679.4|14678.4|14674.8|14673.8|140
1643910420000|2022-02-03 17:47:00|14678.4|14677.4|14677.9|14676.9|14679.2|14678.2|14674.9|14673.9|80
1643910430000|2022-02-03 17:47:10|14678|14677|14675.3|14674.3|14678|14677|14674.9|14673.9|101
1643910440000|2022-02-03 17:47:20|14675.2|14674.2|14671.4|14670.4|14676.3|14675.3|14671.4|14670.4|134
1643910450000|2022-02-03 17:47:30|14671.3|14670.3|14676.3|14675.3|14678.2|14677.2|14671.2|14670.2|96
1643910460000|2022-02-03 17:47:40|14675.3|14674.3|14670.8|14669.8|14677.5|14676.5|14670.8|14669.8|139
1643910470000|2022-02-03 17:47:50|14670.2|14669.2|14671.7|14670.7|14671.9|14670.9|14668.4|14667.4|159
1643910480000|2022-02-03 17:48:00|14671.5|14670.5|14658.9|14657.9|14672.3|14671.3|14658.8|14657.8|452
1643910490000|2022-02-03 17:48:10|14658.8|14657.8|14659.5|14658.5|14663.3|14662.3|14657.8|14656.8|362
1643910500000|2022-02-03 17:48:20|14659.7|14658.7|14661.5|14660.5|14663.5|14662.5|14659.5|14658.5|119
1643910510000|2022-02-03 17:48:30|14662.8|14661.8|14664.5|14663.5|14664.5|14663.5|14661.5|14660.5|197
1643910520000|2022-02-03 17:48:40|14664.9|14663.9|14661.9|14660.9|14667.4|14666.4|14661.3|14660.3|164
1643910530000|2022-02-03 17:48:50|14662|14661|14661.5|14660.5|14663.2|14662.2|14660|14659|101
1643910540000|2022-02-03 17:49:00|14661.7|14660.7|14663.5|14662.5|14664|14663|14661.7|14660.7|74
1643910550000|2022-02-03 17:49:10|14663.7|14662.7|14663.8|14662.8|14665.8|14664.8|14663.2|14662.2|63
1643910560000|2022-02-03 17:49:20|14663.9|14662.9|14664.8|14663.8|14666|14665|14662.3|14661.3|52
1643910570000|2022-02-03 17:49:30|14665.2|14664.2|14665.5|14664.5|14665.9|14664.9|14663.9|14662.9|32
1643910580000|2022-02-03 17:49:40|14665.8|14664.8|14666.9|14665.9|14668.3|14667.3|14665.2|14664.2|108
1643910590000|2022-02-03 17:49:50|14666.8|14665.8|14668.7|14667.7|14668.7|14667.7|14666|14665|66
1643910600000|2022-02-03 17:50:00|14668.4|14667.4|14677.2|14676.2|14678.2|14677.2|14668.4|14667.4|303
1643910610000|2022-02-03 17:50:10|14677|14676|14677.3|14676.3|14679.3|14678.3|14674.4|14673.4|135
1643910620000|2022-02-03 17:50:20|14677.2|14676.2|14679.4|14678.4|14680.3|14679.3|14677.2|14676.2|129
1643910630000|2022-02-03 17:50:30|14679.8|14678.8|14681.7|14680.7|14682.2|14681.2|14677.2|14676.2|153
1643910640000|2022-02-03 17:50:40|14680.4|14679.4|14681.8|14680.8|14683|14682|14679.9|14678.9|79
1643910650000|2022-02-03 17:50:50|14681.3|14680.3|14678.8|14677.8|14681.5|14680.5|14677.4|14676.4|149
1643910660000|2022-02-03 17:51:00|14679.7|14678.7|14675.3|14674.3|14679.7|14678.7|14673.9|14672.9|134
1643910670000|2022-02-03 17:51:10|14675.4|14674.4|14674.8|14673.8|14675.4|14674.4|14672.4|14671.4|95
1643910680000|2022-02-03 17:51:20|14674.4|14673.4|14673|14672|14675.7|14674.7|14671.5|14670.5|73
1643910690000|2022-02-03 17:51:30|14672.9|14671.9|14672.4|14671.4|14675.2|14674.2|14671.4|14670.4|72
1643910700000|2022-02-03 17:51:40|14672.3|14671.3|14671.7|14670.7|14674.7|14673.7|14671.7|14670.7|34
1643910710000|2022-02-03 17:51:50|14671.8|14670.8|14673|14672|14676.9|14675.9|14671.8|14670.8|64
1643910720000|2022-02-03 17:52:00|14672.2|14671.2|14666.8|14665.8|14672.3|14671.3|14666.8|14665.8|112
1643910730000|2022-02-03 17:52:10|14666.7|14665.7|14663.4|14662.4|14667.9|14666.9|14663.2|14662.2|164
1643910740000|2022-02-03 17:52:20|14664|14663|14664.9|14663.9|14666|14665|14662.9|14661.9|91
1643910750000|2022-02-03 17:52:30|14665|14664|14664.9|14663.9|14667|14666|14663.5|14662.5|96
1643910760000|2022-02-03 17:52:40|14664.8|14663.8|14665.8|14664.8|14667.5|14666.5|14663.4|14662.4|68
1643910770000|2022-02-03 17:52:50|14665.9|14664.9|14666.3|14665.3|14667|14666|14665|14664|40
1643910780000|2022-02-03 17:53:00|14666.8|14665.8|14677|14676|14677.8|14676.8|14666.5|14665.5|265
1643910790000|2022-02-03 17:53:10|14677.2|14676.2|14672.4|14671.4|14680|14679|14671|14670|167
1643910800000|2022-02-03 17:53:20|14672.5|14671.5|14669.8|14668.8|14674.4|14673.4|14668.3|14667.3|104
1643910810000|2022-02-03 17:53:30|14669.4|14668.4|14663.7|14662.7|14669.4|14668.4|14661.4|14660.4|206
1643910820000|2022-02-03 17:53:40|14663.8|14662.8|14663|14662|14664.8|14663.8|14660.7|14659.7|137
1643910830000|2022-02-03 17:53:50|14662.7|14661.7|14663.2|14662.2|14666|14665|14661.8|14660.8|101
1643910840000|2022-02-03 17:54:00|14662.8|14661.8|14664.9|14663.9|14665.9|14664.9|14659.9|14658.9|163
1643910850000|2022-02-03 17:54:10|14664.8|14663.8|14664.7|14663.7|14668.4|14667.4|14662.9|14661.9|76
1643910860000|2022-02-03 17:54:20|14664.9|14663.9|14667|14666|14669.4|14668.4|14664.9|14663.9|35
1643910870000|2022-02-03 17:54:30|14666.8|14665.8|14668.4|14667.4|14670.3|14669.3|14665.5|14664.5|93
1643910880000|2022-02-03 17:54:40|14668|14667|14668.3|14667.3|14669.3|14668.3|14665.5|14664.5|59
1643910890000|2022-02-03 17:54:50|14668.2|14667.2|14669.3|14668.3|14670.2|14669.2|14667.4|14666.4|39
1643910900000|2022-02-03 17:55:00|14669|14668|14669.4|14668.4|14671.5|14670.5|14667.2|14666.2|96
1643910910000|2022-02-03 17:55:10|14669.3|14668.3|14666|14665|14671.2|14670.2|14666|14665|67
1643910920000|2022-02-03 17:55:20|14665.8|14664.8|14669.2|14668.2|14669.9|14668.9|14664.4|14663.4|54
1643910930000|2022-02-03 17:55:30|14669|14668|14671.5|14670.5|14672|14671|14668.5|14667.5|97
1643910940000|2022-02-03 17:55:40|14670.5|14669.5|14670.4|14669.4|14672.4|14671.4|14667.9|14666.9|203
1643910950000|2022-02-03 17:55:50|14670.7|14669.7|14673.9|14672.9|14674.7|14673.7|14670.2|14669.2|121
1643910960000|2022-02-03 17:56:00|14673.2|14672.2|14668.8|14667.8|14674.2|14673.2|14665.5|14664.5|131
1643910970000|2022-02-03 17:56:10|14668.4|14667.4|14665.9|14664.9|14670.9|14669.9|14665.7|14664.7|81
1643910980000|2022-02-03 17:56:20|14666|14665|14668.7|14667.7|14671.4|14670.4|14665.4|14664.4|92
1643910990000|2022-02-03 17:56:30|14667.9|14666.9|14677.3|14676.3|14678.7|14677.7|14667|14666|138
1643911000000|2022-02-03 17:56:40|14677|14676|14682|14681|14685.3|14684.3|14677|14676|282
1643911010000|2022-02-03 17:56:50|14681.9|14680.9|14678.7|14677.7|14682.3|14681.3|14678.2|14677.2|108
1643911020000|2022-02-03 17:57:00|14678.8|14677.8|14676.2|14675.2|14679.7|14678.7|14673.8|14672.8|169
1643911030000|2022-02-03 17:57:10|14676.3|14675.3|14674.8|14673.8|14676.3|14675.3|14671.5|14670.5|88
1643911040000|2022-02-03 17:57:20|14674.2|14673.2|14671.4|14670.4|14675.3|14674.3|14669.8|14668.8|60
1643911050000|2022-02-03 17:57:30|14671.3|14670.3|14670|14669|14671.5|14670.5|14667|14666|80
1643911060000|2022-02-03 17:57:40|14670.2|14669.2|14669|14668|14670.2|14669.2|14667.3|14666.3|62
1643911070000|2022-02-03 17:57:50|14668.3|14667.3|14670.3|14669.3|14670.9|14669.9|14666.4|14665.4|108
1643911080000|2022-02-03 17:58:00|14670.2|14669.2|14666.5|14665.5|14670.2|14669.2|14665.3|14664.3|111
1643911090000|2022-02-03 17:58:10|14666.7|14665.7|14665.9|14664.9|14666.9|14665.9|14660.9|14659.9|260
1643911100000|2022-02-03 17:58:20|14665.8|14664.8|14664.8|14663.8|14667.3|14666.3|14663.7|14662.7|90
1643911110000|2022-02-03 17:58:30|14665|14664|14670.7|14669.7|14672|14671|14664.5|14663.5|123
1643911120000|2022-02-03 17:58:40|14670.8|14669.8|14673.5|14672.5|14674.3|14673.3|14670.8|14669.8|82
1643911130000|2022-02-03 17:58:50|14673.7|14672.7|14672.9|14671.9|14674.7|14673.7|14671.8|14670.8|64
1643911140000|2022-02-03 17:59:00|14672.8|14671.8|14680.3|14679.3|14683.5|14682.5|14672|14671|222
1643911150000|2022-02-03 17:59:10|14680.4|14679.4|14685.8|14684.8|14686.9|14685.9|14680.4|14679.4|154
1643911160000|2022-02-03 17:59:20|14685.7|14684.7|14686.9|14685.9|14686.9|14685.9|14684.4|14683.4|82
1643911170000|2022-02-03 17:59:30|14686.4|14685.4|14681.2|14680.2|14686.4|14685.4|14680.2|14679.2|136
1643911180000|2022-02-03 17:59:40|14681.3|14680.3|14686.3|14685.3|14686.3|14685.3|14681.3|14680.3|73
1643911190000|2022-02-03 17:59:50|14686.4|14685.4|14685.2|14684.2|14692.4|14691.4|14684.5|14683.5|204
1643911200000|2022-02-03 18:00:00|14684.8|14683.8|14679.9|14678.9|14685.9|14684.9|14679.4|14678.4|127
1643911210000|2022-02-03 18:00:10|14680.4|14679.4|14676.9|14675.9|14680.4|14679.4|14675.2|14674.2|127
1643911220000|2022-02-03 18:00:20|14676.8|14675.8|14678.4|14677.4|14681.2|14680.2|14676.3|14675.3|102
1643911230000|2022-02-03 18:00:30|14678.3|14677.3|14678.3|14677.3|14681.8|14680.8|14678.2|14677.2|65
1643911240000|2022-02-03 18:00:40|14678.2|14677.2|14674.7|14673.7|14678.8|14677.8|14674.4|14673.4|131
1643911250000|2022-02-03 18:00:50|14674.5|14673.5|14676.3|14675.3|14676.7|14675.7|14671.5|14670.5|80
1643911260000|2022-02-03 18:01:00|14676.5|14675.5|14677|14676|14680|14679|14674.9|14673.9|112
1643911270000|2022-02-03 18:01:10|14677.2|14676.2|14673.9|14672.9|14677.7|14676.7|14673.4|14672.4|54
1643911280000|2022-02-03 18:01:20|14674.2|14673.2|14671.4|14670.4|14675.3|14674.3|14670.5|14669.5|87
1643911290000|2022-02-03 18:01:30|14671.5|14670.5|14673.8|14672.8|14674.4|14673.4|14670.7|14669.7|34
1643911300000|2022-02-03 18:01:40|14673.4|14672.4|14673.8|14672.8|14675.4|14674.4|14671.8|14670.8|57
1643911310000|2022-02-03 18:01:50|14673.2|14672.2|14672.2|14671.2|14673.3|14672.3|14669.7|14668.7|63
1643911320000|2022-02-03 18:02:00|14671.9|14670.9|14672.5|14671.5|14675.5|14674.5|14671.9|14670.9|67
1643911330000|2022-02-03 18:02:10|14672.4|14671.4|14666.9|14665.9|14674.3|14673.3|14666.8|14665.8|68
1643911340000|2022-02-03 18:02:20|14668|14667|14666.5|14665.5|14668.2|14667.2|14664.3|14663.3|92
1643911350000|2022-02-03 18:02:30|14666.7|14665.7|14670.5|14669.5|14671.7|14670.7|14666.3|14665.3|104
1643911360000|2022-02-03 18:02:40|14670.4|14669.4|14669.3|14668.3|14672.9|14671.9|14666.5|14665.5|107
1643911370000|2022-02-03 18:02:50|14668.7|14667.7|14669.7|14668.7|14670.8|14669.8|14666.9|14665.9|60
1643911380000|2022-02-03 18:03:00|14670.2|14669.2|14673|14672|14673.3|14672.3|14669.9|14668.9|98
1643911390000|2022-02-03 18:03:10|14673.5|14672.5|14671.7|14670.7|14675.3|14674.3|14669.9|14668.9|83
1643911400000|2022-02-03 18:03:20|14671.5|14670.5|14666.8|14665.8|14673.5|14672.5|14664.8|14663.8|109
1643911410000|2022-02-03 18:03:30|14666.4|14665.4|14665.3|14664.3|14667.8|14666.8|14663.9|14662.9|91
1643911420000|2022-02-03 18:03:40|14665.8|14664.8|14666.2|14665.2|14667.4|14666.4|14662.7|14661.7|161
1643911430000|2022-02-03 18:03:50|14666|14665|14670.2|14669.2|14671.9|14670.9|14664.8|14663.8|80
1643911440000|2022-02-03 18:04:00|14669.5|14668.5|14672|14671|14672.4|14671.4|14668.9|14667.9|84
1643911450000|2022-02-03 18:04:10|14671.9|14670.9|14675|14674|14675.3|14674.3|14670.7|14669.7|133
1643911460000|2022-02-03 18:04:20|14674.4|14673.4|14666|14665|14674.9|14673.9|14666|14665|111
1643911470000|2022-02-03 18:04:30|14666.2|14665.2|14668.5|14667.5|14669.9|14668.9|14665.3|14664.3|71
1643911480000|2022-02-03 18:04:40|14668|14667|14667.3|14666.3|14669.9|14668.9|14665.5|14664.5|129
1643911490000|2022-02-03 18:04:50|14667.2|14666.2|14668|14667|14670.8|14669.8|14665.7|14664.7|69
1643911500000|2022-02-03 18:05:00|14667.9|14666.9|14668.4|14667.4|14670.5|14669.5|14666.9|14665.9|78
1643911510000|2022-02-03 18:05:10|14669.2|14668.2|14669.7|14668.7|14671.3|14670.3|14668.2|14667.2|51
1643911520000|2022-02-03 18:05:20|14669.8|14668.8|14674.7|14673.7|14676.2|14675.2|14669.8|14668.8|117
1643911530000|2022-02-03 18:05:30|14674.8|14673.8|14675.9|14674.9|14683|14682|14674|14673|273
1643911540000|2022-02-03 18:05:40|14676.4|14675.4|14676.5|14675.5|14677.7|14676.7|14672.9|14671.9|97
1643911550000|2022-02-03 18:05:50|14676.4|14675.4|14671.8|14670.8|14676.9|14675.9|14671.2|14670.2|92
1643911560000|2022-02-03 18:06:00|14672|14671|14679|14678|14683|14682|14670.9|14669.9|138
1643911570000|2022-02-03 18:06:10|14679.5|14678.5|14677|14676|14681.2|14680.2|14676.8|14675.8|91
1643911580000|2022-02-03 18:06:20|14677.2|14676.2|14671.5|14670.5|14677.2|14676.2|14670.4|14669.4|171
1643911590000|2022-02-03 18:06:30|14671.4|14670.4|14672.3|14671.3|14673.8|14672.8|14669.5|14668.5|95
1643911600000|2022-02-03 18:06:40|14671.9|14670.9|14669.9|14668.9|14672|14671|14669.8|14668.8|58
1643911610000|2022-02-03 18:06:50|14670|14669|14667.3|14666.3|14670|14669|14665.5|14664.5|232
1643911620000|2022-02-03 18:07:00|14667.4|14666.4|14675|14674|14675.4|14674.4|14666.8|14665.8|92
1643911630000|2022-02-03 18:07:10|14674.4|14673.4|14672.5|14671.5|14677.2|14676.2|14672.2|14671.2|82
1643911640000|2022-02-03 18:07:20|14673.4|14672.4|14671.9|14670.9|14673.4|14672.4|14670.7|14669.7|34
1643911650000|2022-02-03 18:07:30|14671.8|14670.8|14668.4|14667.4|14671.9|14670.9|14667.4|14666.4|98
1643911660000|2022-02-03 18:07:40|14668.7|14667.7|14668.5|14667.5|14671|14670|14667.8|14666.8|114
1643911670000|2022-02-03 18:07:50|14667.9|14666.9|14668.8|14667.8|14670.9|14669.9|14666.8|14665.8|55
1643911680000|2022-02-03 18:08:00|14669.2|14668.2|14665.9|14664.9|14670.7|14669.7|14665.2|14664.2|84
1643911690000|2022-02-03 18:08:10|14665.8|14664.8|14666.7|14665.7|14668.3|14667.3|14664.8|14663.8|57
1643911700000|2022-02-03 18:08:20|14666.4|14665.4|14671.9|14670.9|14673.4|14672.4|14666.4|14665.4|59
1643911710000|2022-02-03 18:08:30|14671.8|14670.8|14673.3|14672.3|14673.5|14672.5|14671.5|14670.5|62
1643911720000|2022-02-03 18:08:40|14673.2|14672.2|14674.8|14673.8|14677.4|14676.4|14672.8|14671.8|103
1643911730000|2022-02-03 18:08:50|14675.2|14674.2|14679.2|14678.2|14679.3|14678.3|14674.4|14673.4|112
1643911740000|2022-02-03 18:09:00|14679|14678|14686.8|14685.8|14688.5|14687.5|14678|14677|307
1643911750000|2022-02-03 18:09:10|14687.5|14686.5|14682.5|14681.5|14688.7|14687.7|14680.8|14679.8|123
1643911760000|2022-02-03 18:09:20|14682.2|14681.2|14683.4|14682.4|14685.2|14684.2|14680.7|14679.7|64
1643911770000|2022-02-03 18:09:30|14682.7|14681.7|14676.3|14675.3|14683.8|14682.8|14676.3|14675.3|79
1643911780000|2022-02-03 18:09:40|14676|14675|14672.8|14671.8|14676.5|14675.5|14672.8|14671.8|207
1643911790000|2022-02-03 18:09:50|14672.5|14671.5|14668.3|14667.3|14673|14672|14664.4|14663.4|299
1643911800000|2022-02-03 18:10:00|14668.4|14667.4|14660.7|14659.7|14668.4|14667.4|14659.8|14658.8|369
1643911810000|2022-02-03 18:10:10|14661.7|14660.7|14655.7|14654.7|14661.7|14660.7|14651.8|14650.8|495
1643911820000|2022-02-03 18:10:20|14655.9|14654.9|14657.2|14656.2|14658.7|14657.7|14653.5|14652.5|195
1643911830000|2022-02-03 18:10:30|14657.4|14656.4|14661.3|14660.3|14661.9|14660.9|14656|14655|129
1643911840000|2022-02-03 18:10:40|14661.5|14660.5|14662.8|14661.8|14663.3|14662.3|14657.9|14656.9|229
1643911850000|2022-02-03 18:10:50|14663|14662|14666.5|14665.5|14669.7|14668.7|14662.7|14661.7|320
1643911860000|2022-02-03 18:11:00|14666.9|14665.9|14669.7|14668.7|14674.2|14673.2|14666.5|14665.5|181
1643911870000|2022-02-03 18:11:10|14669.2|14668.2|14671.5|14670.5|14672.8|14671.8|14669.2|14668.2|98
1643911880000|2022-02-03 18:11:20|14671.7|14670.7|14669.5|14668.5|14672.3|14671.3|14667.2|14666.2|73
1643911890000|2022-02-03 18:11:30|14669.7|14668.7|14670|14669|14671.3|14670.3|14667.2|14666.2|94
1643911900000|2022-02-03 18:11:40|14669.9|14668.9|14672|14671|14672.8|14671.8|14667.7|14666.7|104
1643911910000|2022-02-03 18:11:50|14671.9|14670.9|14673.4|14672.4|14676.4|14675.4|14670.5|14669.5|178
1643911920000|2022-02-03 18:12:00|14673.9|14672.9|14674.8|14673.8|14675|14674|14672.4|14671.4|99
1643911930000|2022-02-03 18:12:10|14674.7|14673.7|14675.2|14674.2|14676.2|14675.2|14672.8|14671.8|129
1643911940000|2022-02-03 18:12:20|14675.3|14674.3|14675.4|14674.4|14676.3|14675.3|14672.8|14671.8|234
1643911950000|2022-02-03 18:12:30|14675.3|14674.3|14671.8|14670.8|14675.4|14674.4|14670.9|14669.9|85
1643911960000|2022-02-03 18:12:40|14671.4|14670.4|14670.4|14669.4|14673.2|14672.2|14669.9|14668.9|78
1643911970000|2022-02-03 18:12:50|14670.5|14669.5|14665.8|14664.8|14672.5|14671.5|14664|14663|182
1643911980000|2022-02-03 18:13:00|14665.7|14664.7|14667|14666|14668.7|14667.7|14663.9|14662.9|86
1643911990000|2022-02-03 18:13:10|14666.8|14665.8|14671|14670|14673.2|14672.2|14666.7|14665.7|85
1643912000000|2022-02-03 18:13:20|14672.3|14671.3|14670.2|14669.2|14673|14672|14667.9|14666.9|48
1643912010000|2022-02-03 18:13:30|14669.9|14668.9|14669.9|14668.9|14672.4|14671.4|14668.5|14667.5|30
1643912020000|2022-02-03 18:13:40|14670.2|14669.2|14671.2|14670.2|14672.2|14671.2|14668.2|14667.2|29
1643912030000|2022-02-03 18:13:50|14671.7|14670.7|14670|14669|14672.4|14671.4|14669.3|14668.3|56
1643912040000|2022-02-03 18:14:00|14670.2|14669.2|14665.4|14664.4|14670.2|14669.2|14663.9|14662.9|86
1643912050000|2022-02-03 18:14:10|14666.2|14665.2|14667.3|14666.3|14668.4|14667.4|14665.2|14664.2|52
1643912060000|2022-02-03 18:14:20|14667.4|14666.4|14668.2|14667.2|14671.8|14670.8|14667.3|14666.3|86
1643912070000|2022-02-03 18:14:30|14668.3|14667.3|14674.5|14673.5|14675.5|14674.5|14668.3|14667.3|118
1643912080000|2022-02-03 18:14:40|14674.8|14673.8|14679.2|14678.2|14679.8|14678.8|14672.7|14671.7|166
1643912090000|2022-02-03 18:14:50|14679|14678|14678.7|14677.7|14680.3|14679.3|14677.5|14676.5|132
1643912100000|2022-02-03 18:15:00|14679.5|14678.5|14684.8|14683.8|14685.5|14684.5|14678|14677|193
1643912110000|2022-02-03 18:15:10|14685.3|14684.3|14690.2|14689.2|14690.3|14689.3|14684.8|14683.8|263
1643912120000|2022-02-03 18:15:20|14689.4|14688.4|14683.2|14682.2|14690.4|14689.4|14683|14682|166
1643912130000|2022-02-03 18:15:30|14683.3|14682.3|14682.2|14681.2|14684.9|14683.9|14681.7|14680.7|137
1643912140000|2022-02-03 18:15:40|14682.3|14681.3|14683.7|14682.7|14684|14683|14680.8|14679.8|107
1643912150000|2022-02-03 18:15:50|14683.8|14682.8|14682.9|14681.9|14686.5|14685.5|14682.4|14681.4|101
1643912160000|2022-02-03 18:16:00|14683.3|14682.3|14688.7|14687.7|14691|14690|14682.9|14681.9|152
1643912170000|2022-02-03 18:16:10|14689.3|14688.3|14684.7|14683.7|14689.5|14688.5|14684.2|14683.2|90
1643912180000|2022-02-03 18:16:20|14684.8|14683.8|14680.4|14679.4|14685|14684|14680.3|14679.3|79
1643912190000|2022-02-03 18:16:30|14680.7|14679.7|14678.8|14677.8|14681.8|14680.8|14677.2|14676.2|64
1643912200000|2022-02-03 18:16:40|14678.7|14677.7|14677.3|14676.3|14679.8|14678.8|14677.3|14676.3|54
1643912210000|2022-02-03 18:16:50|14676.7|14675.7|14676.9|14675.9|14679.5|14678.5|14676.5|14675.5|76
1643912220000|2022-02-03 18:17:00|14676.8|14675.8|14674|14673|14677.3|14676.3|14669.9|14668.9|227
1643912230000|2022-02-03 18:17:10|14674.3|14673.3|14673.9|14672.9|14676.9|14675.9|14672.8|14671.8|88
1643912240000|2022-02-03 18:17:20|14673.8|14672.8|14677.7|14676.7|14677.8|14676.8|14672.3|14671.3|60
1643912250000|2022-02-03 18:17:30|14677.5|14676.5|14671.8|14670.8|14678.3|14677.3|14671.4|14670.4|31
1643912260000|2022-02-03 18:17:40|14671.9|14670.9|14671.2|14670.2|14673.3|14672.3|14671.2|14670.2|32
1643912270000|2022-02-03 18:17:50|14671.9|14670.9|14675.2|14674.2|14675.4|14674.4|14671.9|14670.9|72
1643912280000|2022-02-03 18:18:00|14675|14674|14676.8|14675.8|14677.5|14676.5|14673.7|14672.7|66
1643912290000|2022-02-03 18:18:10|14676.3|14675.3|14677.9|14676.9|14678|14677|14674.4|14673.4|82
1643912300000|2022-02-03 18:18:20|14677.8|14676.8|14678.2|14677.2|14679.9|14678.9|14675.9|14674.9|85
1643912310000|2022-02-03 18:18:30|14679|14678|14682.4|14681.4|14683.9|14682.9|14677.5|14676.5|125
1643912320000|2022-02-03 18:18:40|14681.9|14680.9|14680.3|14679.3|14682.7|14681.7|14676.3|14675.3|93
1643912330000|2022-02-03 18:18:50|14680.2|14679.2|14685.4|14684.4|14686.7|14685.7|14679.9|14678.9|100
1643912340000|2022-02-03 18:19:00|14685.8|14684.8|14684.7|14683.7|14687.5|14686.5|14681.8|14680.8|92
1643912350000|2022-02-03 18:19:10|14684.4|14683.4|14680|14679|14684.8|14683.8|14679.7|14678.7|45
1643912360000|2022-02-03 18:19:20|14680.4|14679.4|14681.5|14680.5|14683.9|14682.9|14677.3|14676.3|61
1643912370000|2022-02-03 18:19:30|14681.7|14680.7|14681.7|14680.7|14683.4|14682.4|14680|14679|26
1643912380000|2022-02-03 18:19:40|14681.8|14680.8|14682.7|14681.7|14683.7|14682.7|14680.2|14679.2|46
1643912390000|2022-02-03 18:19:50|14683.2|14682.2|14684.7|14683.7|14685.8|14684.8|14682.7|14681.7|31
1643912400000|2022-02-03 18:20:00|14684.5|14683.5|14679.5|14678.5|14684.8|14683.8|14678.9|14677.9|87
1643912410000|2022-02-03 18:20:10|14679.8|14678.8|14687.7|14686.7|14688.3|14687.3|14679.8|14678.8|124
1643912420000|2022-02-03 18:20:20|14688.2|14687.2|14686.4|14685.4|14689|14688|14686.3|14685.3|210
1643912430000|2022-02-03 18:20:30|14686.3|14685.3|14688.9|14687.9|14690.3|14689.3|14686|14685|109
1643912440000|2022-02-03 18:20:40|14688.8|14687.8|14691.9|14690.9|14692|14691|14686|14685|185
1643912450000|2022-02-03 18:20:50|14692|14691|14694.4|14693.4|14698.4|14697.4|14692|14691|281
1643912460000|2022-02-03 18:21:00|14694.5|14693.5|14698.2|14697.2|14699|14698|14694.5|14693.5|149
1643912470000|2022-02-03 18:21:10|14697.5|14696.5|14703.5|14702.5|14704.5|14703.5|14697.2|14696.2|292
1643912480000|2022-02-03 18:21:20|14703.4|14702.4|14710.2|14709.2|14710.2|14709.2|14703|14702|361
1643912490000|2022-02-03 18:21:30|14709.8|14708.8|14711.3|14710.3|14713.2|14712.2|14708|14707|386
1643912500000|2022-02-03 18:21:40|14711.7|14710.7|14707.9|14706.9|14711.8|14710.8|14705.9|14704.9|219
1643912510000|2022-02-03 18:21:50|14707.8|14706.8|14706.8|14705.8|14708.4|14707.4|14705.5|14704.5|173
1643912520000|2022-02-03 18:22:00|14706.7|14705.7|14706|14705|14707.3|14706.3|14704.2|14703.2|137
1643912530000|2022-02-03 18:22:10|14705.7|14704.7|14710.5|14709.5|14710.5|14709.5|14704.4|14703.4|120
1643912540000|2022-02-03 18:22:20|14710.4|14709.4|14714.2|14713.2|14715|14714|14709.9|14708.9|226
1643912550000|2022-02-03 18:22:30|14714.3|14713.3|14714.8|14713.8|14716.3|14715.3|14713.8|14712.8|223
1643912560000|2022-02-03 18:22:40|14714.7|14713.7|14714.5|14713.5|14717|14716|14714.4|14713.4|285
1643912570000|2022-02-03 18:22:50|14714.7|14713.7|14715.5|14714.5|14719.7|14718.7|14714|14713|389
1643912580000|2022-02-03 18:23:00|14715.4|14714.4|14713.3|14712.3|14715.4|14714.4|14711.3|14710.3|266
1643912590000|2022-02-03 18:23:10|14713.4|14712.4|14714.3|14713.3|14714.5|14713.5|14711.4|14710.4|196
1643912600000|2022-02-03 18:23:20|14714|14713|14711.8|14710.8|14714.5|14713.5|14710.3|14709.3|91
1643912610000|2022-02-03 18:23:30|14711.9|14710.9|14715.4|14714.4|14715.8|14714.8|14711.4|14710.4|124
1643912620000|2022-02-03 18:23:40|14715.2|14714.2|14713.9|14712.9|14717|14716|14713.7|14712.7|77
1643912630000|2022-02-03 18:23:50|14713.8|14712.8|14709.7|14708.7|14714.2|14713.2|14709.7|14708.7|251
1643912640000|2022-02-03 18:24:00|14709.9|14708.9|14711.5|14710.5|14711.8|14710.8|14708.9|14707.9|78
1643912650000|2022-02-03 18:24:10|14710.7|14709.7|14710.3|14709.3|14711.5|14710.5|14709.3|14708.3|76
1643912660000|2022-02-03 18:24:20|14710.4|14709.4|14712.9|14711.9|14713|14712|14709.2|14708.2|91
1643912670000|2022-02-03 18:24:30|14713|14712|14717.3|14716.3|14718.3|14717.3|14712.5|14711.5|131
1643912680000|2022-02-03 18:24:40|14717.5|14716.5|14714.3|14713.3|14718.9|14717.9|14714.3|14713.3|195
1643912690000|2022-02-03 18:24:50|14714|14713|14711.5|14710.5|14714.4|14713.4|14710.4|14709.4|113
1643912700000|2022-02-03 18:25:00|14711.4|14710.4|14712.4|14711.4|14714.3|14713.3|14710|14709|144
1643912710000|2022-02-03 18:25:10|14712.5|14711.5|14711.7|14710.7|14713.3|14712.3|14710.3|14709.3|166
1643912720000|2022-02-03 18:25:20|14711.5|14710.5|14710.2|14709.2|14711.7|14710.7|14707|14706|141
1643912730000|2022-02-03 18:25:30|14710|14709|14708.3|14707.3|14710|14709|14707.4|14706.4|144
1643912740000|2022-02-03 18:25:40|14708.2|14707.2|14704.3|14703.3|14708.3|14707.3|14702.9|14701.9|247
1643912750000|2022-02-03 18:25:50|14704|14703|14704|14703|14706.5|14705.5|14702.5|14701.5|150
1643912760000|2022-02-03 18:26:00|14703.4|14702.4|14702.8|14701.8|14704.4|14703.4|14700.8|14699.8|153
1643912770000|2022-02-03 18:26:10|14702.7|14701.7|14699.4|14698.4|14702.7|14701.7|14697.7|14696.7|180
1643912780000|2022-02-03 18:26:20|14699.5|14698.5|14698.9|14697.9|14700.9|14699.9|14698.3|14697.3|81
1643912790000|2022-02-03 18:26:30|14699|14698|14699.3|14698.3|14699.5|14698.5|14694.3|14693.3|100
1643912800000|2022-02-03 18:26:40|14699.4|14698.4|14698.4|14697.4|14700|14699|14697.3|14696.3|60
1643912810000|2022-02-03 18:26:50|14698.7|14697.7|14700.9|14699.9|14701.3|14700.3|14697.8|14696.8|57
1643912820000|2022-02-03 18:27:00|14701.2|14700.2|14701.2|14700.2|14701.7|14700.7|14699.2|14698.2|61
1643912830000|2022-02-03 18:27:10|14701.3|14700.3|14701|14700|14701.5|14700.5|14698.3|14697.3|39
1643912840000|2022-02-03 18:27:20|14701.8|14700.8|14702.8|14701.8|14705.2|14704.2|14700.9|14699.9|135
1643912850000|2022-02-03 18:27:30|14701.9|14700.9|14704.7|14703.7|14704.9|14703.9|14700.4|14699.4|69
1643912860000|2022-02-03 18:27:40|14704.5|14703.5|14705.3|14704.3|14706.9|14705.9|14704.5|14703.5|82
1643912870000|2022-02-03 18:27:50|14705.4|14704.4|14705.2|14704.2|14707|14706|14702.9|14701.9|75
1643912880000|2022-02-03 18:28:00|14705|14704|14707|14706|14708.4|14707.4|14704.5|14703.5|71
1643912890000|2022-02-03 18:28:10|14707.2|14706.2|14706.5|14705.5|14709|14708|14705.3|14704.3|79
1643912900000|2022-02-03 18:28:20|14706.4|14705.4|14702|14701|14706.5|14705.5|14701.4|14700.4|98
1643912910000|2022-02-03 18:28:30|14702.3|14701.3|14704.4|14703.4|14706.3|14705.3|14702.3|14701.3|41
1643912920000|2022-02-03 18:28:40|14704.3|14703.3|14706.4|14705.4|14706.7|14705.7|14703|14702|29
1643912930000|2022-02-03 18:28:50|14706.7|14705.7|14705|14704|14706.7|14705.7|14702.9|14701.9|32
1643912940000|2022-02-03 18:29:00|14705.2|14704.2|14703.5|14702.5|14705.3|14704.3|14703|14702|45
1643912950000|2022-02-03 18:29:10|14703.3|14702.3|14698.4|14697.4|14703.8|14702.8|14696.8|14695.8|122
1643912960000|2022-02-03 18:29:20|14698.5|14697.5|14698.5|14697.5|14699.3|14698.3|14695|14694|85
1643912970000|2022-02-03 18:29:30|14698.4|14697.4|14698.7|14697.7|14699.5|14698.5|14697.7|14696.7|42
1643912980000|2022-02-03 18:29:40|14698.5|14697.5|14699.2|14698.2|14699.8|14698.8|14697.4|14696.4|36
1643912990000|2022-02-03 18:29:50|14699|14698|14701.2|14700.2|14702.7|14701.7|14697.9|14696.9|72
1643913000000|2022-02-03 18:30:00|14700.9|14699.9|14702.7|14701.7|14704.4|14703.4|14699.5|14698.5|129
1643913010000|2022-02-03 18:30:10|14702.8|14701.8|14700.5|14699.5|14704|14703|14697.9|14696.9|97
1643913020000|2022-02-03 18:30:20|14700.4|14699.4|14696.5|14695.5|14700.9|14699.9|14695.5|14694.5|344
1643913030000|2022-02-03 18:30:30|14696.4|14695.4|14700.8|14699.8|14700.8|14699.8|14692.8|14691.8|189
1643913040000|2022-02-03 18:30:40|14700.9|14699.9|14714.2|14713.2|14715.8|14714.8|14700.3|14699.3|400
1643913050000|2022-02-03 18:30:50|14713.5|14712.5|14721.3|14720.3|14723.2|14722.2|14711.9|14710.9|359
1643913060000|2022-02-03 18:31:00|14720.8|14719.8|14715.7|14714.7|14722.2|14721.2|14714.7|14713.7|239
1643913070000|2022-02-03 18:31:10|14715.3|14714.3|14710.2|14709.2|14717.2|14716.2|14709.9|14708.9|96
1643913080000|2022-02-03 18:31:20|14710.4|14709.4|14710.7|14709.7|14712.2|14711.2|14708.7|14707.7|114
1643913090000|2022-02-03 18:31:30|14710.8|14709.8|14710.3|14709.3|14711|14710|14707.3|14706.3|97
1643913100000|2022-02-03 18:31:40|14710.5|14709.5|14712.9|14711.9|14712.9|14711.9|14708.2|14707.2|96
1643913110000|2022-02-03 18:31:50|14713|14712|14713.9|14712.9|14714.4|14713.4|14710.9|14709.9|80
1643913120000|2022-02-03 18:32:00|14713.8|14712.8|14712|14711|14716.7|14715.7|14711|14710|134
1643913130000|2022-02-03 18:32:10|14712.2|14711.2|14709.5|14708.5|14712.3|14711.3|14709.3|14708.3|51
1643913140000|2022-02-03 18:32:20|14710.4|14709.4|14711.5|14710.5|14713|14712|14710|14709|47
1643913150000|2022-02-03 18:32:30|14711.4|14710.4|14709.4|14708.4|14712.8|14711.8|14709|14708|86
1643913160000|2022-02-03 18:32:40|14709.5|14708.5|14711.5|14710.5|14711.9|14710.9|14709.5|14708.5|58
1643913170000|2022-02-03 18:32:50|14713.3|14712.3|14711.5|14710.5|14713.3|14712.3|14710.3|14709.3|96
1643913180000|2022-02-03 18:33:00|14711.8|14710.8|14715|14714|14716.8|14715.8|14711.8|14710.8|99
1643913190000|2022-02-03 18:33:10|14714.3|14713.3|14717.9|14716.9|14717.9|14716.9|14712.5|14711.5|89
1643913200000|2022-02-03 18:33:20|14717.8|14716.8|14715.8|14714.8|14718.7|14717.7|14715.5|14714.5|89
1643913210000|2022-02-03 18:33:30|14715.7|14714.7|14715.7|14714.7|14717.2|14716.2|14713.8|14712.8|129
1643913220000|2022-02-03 18:33:40|14715.4|14714.4|14716|14715|14716.3|14715.3|14711.9|14710.9|74
1643913230000|2022-02-03 18:33:50|14715.9|14714.9|14716.3|14715.3|14719.9|14718.9|14715.9|14714.9|109
1643913240000|2022-02-03 18:34:00|14716.4|14715.4|14726|14725|14728.5|14727.5|14716.4|14715.4|413
1643913250000|2022-02-03 18:34:10|14726.2|14725.2|14723|14722|14727.9|14726.9|14722.5|14721.5|212
1643913260000|2022-02-03 18:34:20|14722.9|14721.9|14721|14720|14724.3|14723.3|14719.5|14718.5|143
1643913270000|2022-02-03 18:34:30|14720.9|14719.9|14716.2|14715.2|14721.3|14720.3|14715.5|14714.5|133
1643913280000|2022-02-03 18:34:40|14716|14715|14714.3|14713.3|14716.4|14715.4|14713|14712|98
1643913290000|2022-02-03 18:34:50|14714.4|14713.4|14711.5|14710.5|14715|14714|14711.5|14710.5|79
1643913300000|2022-02-03 18:35:00|14711.4|14710.4|14710.9|14709.9|14712.5|14711.5|14707.9|14706.9|168
1643913310000|2022-02-03 18:35:10|14711|14710|14707.2|14706.2|14711.3|14710.3|14705.4|14704.4|141
1643913320000|2022-02-03 18:35:20|14707.7|14706.7|14710.7|14709.7|14710.8|14709.8|14705.9|14704.9|53
1643913330000|2022-02-03 18:35:30|14710|14709|14707.7|14706.7|14710.2|14709.2|14706.8|14705.8|78
1643913340000|2022-02-03 18:35:40|14707.5|14706.5|14709.2|14708.2|14709.3|14708.3|14706.7|14705.7|78
1643913350000|2022-02-03 18:35:50|14708.8|14707.8|14709.5|14708.5|14709.8|14708.8|14705.8|14704.8|102
1643913360000|2022-02-03 18:36:00|14709.8|14708.8|14709.2|14708.2|14710.2|14709.2|14706.5|14705.5|54
1643913370000|2022-02-03 18:36:10|14709.3|14708.3|14707.2|14706.2|14709.7|14708.7|14705.4|14704.4|51
1643913380000|2022-02-03 18:36:20|14707|14706|14704.8|14703.8|14707|14706|14703.5|14702.5|104
1643913390000|2022-02-03 18:36:30|14704.5|14703.5|14698.8|14697.8|14704.7|14703.7|14698.5|14697.5|215
1643913400000|2022-02-03 18:36:40|14699.7|14698.7|14697.8|14696.8|14701|14700|14697.4|14696.4|111
1643913410000|2022-02-03 18:36:50|14697.9|14696.9|14694.4|14693.4|14698.2|14697.2|14694.2|14693.2|167
1643913420000|2022-02-03 18:37:00|14694.9|14693.9|14687.2|14686.2|14694.9|14693.9|14682.8|14681.8|436
1643913430000|2022-02-03 18:37:10|14687.5|14686.5|14679.4|14678.4|14689.2|14688.2|14678.8|14677.8|243
1643913440000|2022-02-03 18:37:20|14679.3|14678.3|14681.2|14680.2|14682.3|14681.3|14678.3|14677.3|198
1643913450000|2022-02-03 18:37:30|14681.9|14680.9|14678.9|14677.9|14684|14683|14678.3|14677.3|199
1643913460000|2022-02-03 18:37:40|14679|14678|14672.7|14671.7|14680.4|14679.4|14670.5|14669.5|329
1643913470000|2022-02-03 18:37:50|14672.5|14671.5|14676.5|14675.5|14677.7|14676.7|14671.3|14670.3|225
1643913480000|2022-02-03 18:38:00|14677.2|14676.2|14677.2|14676.2|14679.7|14678.7|14674.3|14673.3|260
1643913490000|2022-02-03 18:38:10|14677.3|14676.3|14677.4|14676.4|14680|14679|14676|14675|133
1643913500000|2022-02-03 18:38:20|14677.5|14676.5|14677.2|14676.2|14678.5|14677.5|14676.2|14675.2|66
1643913510000|2022-02-03 18:38:30|14677|14676|14678|14677|14679.3|14678.3|14675.8|14674.8|66
1643913520000|2022-02-03 18:38:40|14677.8|14676.8|14678.8|14677.8|14678.8|14677.8|14676.2|14675.2|74
1643913530000|2022-02-03 18:38:50|14678.7|14677.7|14680.2|14679.2|14682.5|14681.5|14678.2|14677.2|106
1643913540000|2022-02-03 18:39:00|14680.4|14679.4|14681.5|14680.5|14682.3|14681.3|14680.3|14679.3|51
1643913550000|2022-02-03 18:39:10|14682.2|14681.2|14683.9|14682.9|14686.3|14685.3|14682.2|14681.2|163
1643913560000|2022-02-03 18:39:20|14683.7|14682.7|14683|14682|14683.7|14682.7|14680.8|14679.8|59
1643913570000|2022-02-03 18:39:30|14682.9|14681.9|14680.8|14679.8|14684|14683|14680|14679|74
1643913580000|2022-02-03 18:39:40|14680.9|14679.9|14680.9|14679.9|14681.8|14680.8|14679.8|14678.8|42
1643913590000|2022-02-03 18:39:50|14680.7|14679.7|14681.4|14680.4|14682.7|14681.7|14680.4|14679.4|23
1643913600000|2022-02-03 18:40:00|14681.5|14680.5|14683.3|14682.3|14684.5|14683.5|14681.5|14680.5|85
1643913610000|2022-02-03 18:40:10|14683.4|14682.4|14683.9|14682.9|14686.2|14685.2|14682.7|14681.7|113
1643913620000|2022-02-03 18:40:20|14683.5|14682.5|14680.3|14679.3|14683.8|14682.8|14679.7|14678.7|78
1643913630000|2022-02-03 18:40:30|14679.7|14678.7|14683|14682|14683.2|14682.2|14679.7|14678.7|47
1643913640000|2022-02-03 18:40:40|14682.9|14681.9|14688.4|14687.4|14689.3|14688.3|14681.3|14680.3|123
1643913650000|2022-02-03 18:40:50|14688.5|14687.5|14686.4|14685.4|14688.5|14687.5|14683.8|14682.8|105
1643913660000|2022-02-03 18:41:00|14686.3|14685.3|14690.4|14689.4|14690.9|14689.9|14686.3|14685.3|90
1643913670000|2022-02-03 18:41:10|14690.3|14689.3|14688.5|14687.5|14691.8|14690.8|14688.5|14687.5|116
1643913680000|2022-02-03 18:41:20|14688.7|14687.7|14688.2|14687.2|14690.8|14689.8|14688|14687|61
1643913690000|2022-02-03 18:41:30|14688|14687|14688.5|14687.5|14689.8|14688.8|14687.3|14686.3|49
1643913700000|2022-02-03 18:41:40|14688.8|14687.8|14686.4|14685.4|14689.5|14688.5|14684.2|14683.2|61
1643913710000|2022-02-03 18:41:50|14686.3|14685.3|14683.4|14682.4|14686.3|14685.3|14681|14680|72
1643913720000|2022-02-03 18:42:00|14683.3|14682.3|14683.8|14682.8|14686|14685|14683.3|14682.3|78
1643913730000|2022-02-03 18:42:10|14684|14683|14683|14682|14685.5|14684.5|14682.3|14681.3|71
1643913740000|2022-02-03 18:42:20|14682.9|14681.9|14678|14677|14683|14682|14677|14676|121
1643913750000|2022-02-03 18:42:30|14677.9|14676.9|14678.5|14677.5|14678.5|14677.5|14675.8|14674.8|121
1643913760000|2022-02-03 18:42:40|14679.5|14678.5|14680.5|14679.5|14682.2|14681.2|14679.5|14678.5|78
1643913770000|2022-02-03 18:42:50|14680.4|14679.4|14682.7|14681.7|14684|14683|14679.9|14678.9|58
1643913780000|2022-02-03 18:43:00|14682.3|14681.3|14684.5|14683.5|14685.7|14684.7|14681|14680|45
1643913790000|2022-02-03 18:43:10|14684.7|14683.7|14686.4|14685.4|14687.8|14686.8|14683.8|14682.8|53
1643913800000|2022-02-03 18:43:20|14685.2|14684.2|14687|14686|14687.8|14686.8|14685.2|14684.2|46
1643913810000|2022-02-03 18:43:30|14688.5|14687.5|14689.4|14688.4|14691|14690|14688.5|14687.5|147
1643913820000|2022-02-03 18:43:40|14689.5|14688.5|14688.3|14687.3|14690.3|14689.3|14688|14687|87
1643913830000|2022-02-03 18:43:50|14688.2|14687.2|14684.4|14683.4|14688.5|14687.5|14683.2|14682.2|107
1643913840000|2022-02-03 18:44:00|14684.3|14683.3|14683.8|14682.8|14687|14686|14683.8|14682.8|56
1643913850000|2022-02-03 18:44:10|14683.9|14682.9|14680.9|14679.9|14684.3|14683.3|14680.2|14679.2|111
1643913860000|2022-02-03 18:44:20|14681|14680|14681.8|14680.8|14683.5|14682.5|14680.4|14679.4|29
1643913870000|2022-02-03 18:44:30|14681.9|14680.9|14681.8|14680.8|14682.8|14681.8|14681.3|14680.3|52
1643913880000|2022-02-03 18:44:40|14681.7|14680.7|14677.8|14676.8|14681.7|14680.7|14676|14675|304
1643913890000|2022-02-03 18:44:50|14677.7|14676.7|14681.2|14680.2|14681.8|14680.8|14677.2|14676.2|84
1643913900000|2022-02-03 18:45:00|14681.3|14680.3|14685.8|14684.8|14686.2|14685.2|14681.3|14680.3|129
1643913910000|2022-02-03 18:45:10|14685.9|14684.9|14681.5|14680.5|14685.9|14684.9|14679|14678|117
1643913920000|2022-02-03 18:45:20|14681.9|14680.9|14684.4|14683.4|14685|14684|14680.3|14679.3|81
1643913930000|2022-02-03 18:45:30|14684.3|14683.3|14685.5|14684.5|14685.5|14684.5|14682.3|14681.3|55
1643913940000|2022-02-03 18:45:40|14685.8|14684.8|14686.2|14685.2|14689.4|14688.4|14685.4|14684.4|118
1643913950000|2022-02-03 18:45:50|14686.5|14685.5|14689.8|14688.8|14690|14689|14685.9|14684.9|114
1643913960000|2022-02-03 18:46:00|14690|14689|14692.3|14691.3|14692.8|14691.8|14688.3|14687.3|181
1643913970000|2022-02-03 18:46:10|14692|14691|14689.7|14688.7|14692.7|14691.7|14689.7|14688.7|49
1643913980000|2022-02-03 18:46:20|14689.3|14688.3|14686|14685|14689.3|14688.3|14683.8|14682.8|138
1643913990000|2022-02-03 18:46:30|14685.9|14684.9|14688.5|14687.5|14689.7|14688.7|14685.3|14684.3|84
1643914000000|2022-02-03 18:46:40|14688.7|14687.7|14698.4|14697.4|14699.8|14698.8|14688.4|14687.4|273
1643914010000|2022-02-03 18:46:50|14698.7|14697.7|14696|14695|14700.2|14699.2|14696|14695|176
1643914020000|2022-02-03 18:47:00|14695.2|14694.2|14693|14692|14695.2|14694.2|14691.2|14690.2|107
1643914030000|2022-02-03 18:47:10|14693.2|14692.2|14688|14687|14693.4|14692.4|14687.3|14686.3|85
1643914040000|2022-02-03 18:47:20|14687.5|14686.5|14692.3|14691.3|14692.7|14691.7|14687.4|14686.4|63
1643914050000|2022-02-03 18:47:30|14692.4|14691.4|14691.7|14690.7|14694.4|14693.4|14691.3|14690.3|87
1643914060000|2022-02-03 18:47:40|14691.5|14690.5|14694.4|14693.4|14694.5|14693.5|14690.2|14689.2|114
1643914070000|2022-02-03 18:47:50|14694.5|14693.5|14694.5|14693.5|14696|14695|14693.8|14692.8|94
1643914080000|2022-02-03 18:48:00|14694.8|14693.8|14693.2|14692.2|14696.5|14695.5|14693.2|14692.2|90
1643914090000|2022-02-03 18:48:10|14692.5|14691.5|14691.2|14690.2|14693.9|14692.9|14689.5|14688.5|71
1643914100000|2022-02-03 18:48:20|14691.7|14690.7|14687.3|14686.3|14692.5|14691.5|14685.4|14684.4|94
1643914110000|2022-02-03 18:48:30|14687.2|14686.2|14687.2|14686.2|14688|14687|14685.3|14684.3|40
1643914120000|2022-02-03 18:48:40|14687|14686|14689.3|14688.3|14690.4|14689.4|14686.7|14685.7|35
1643914130000|2022-02-03 18:48:50|14688.9|14687.9|14688.7|14687.7|14689.5|14688.5|14686.4|14685.4|23
1643914140000|2022-02-03 18:49:00|14688.5|14687.5|14691.2|14690.2|14691.5|14690.5|14687.5|14686.5|73
1643914150000|2022-02-03 18:49:10|14691.3|14690.3|14685.8|14684.8|14692.3|14691.3|14685|14684|104
1643914160000|2022-02-03 18:49:20|14686|14685|14687.2|14686.2|14687.8|14686.8|14684.2|14683.2|60
1643914170000|2022-02-03 18:49:30|14687.3|14686.3|14686.2|14685.2|14687.7|14686.7|14685|14684|48
1643914180000|2022-02-03 18:49:40|14686.8|14685.8|14687|14686|14688.5|14687.5|14686|14685|42
1643914190000|2022-02-03 18:49:50|14687.2|14686.2|14689.5|14688.5|14689.7|14688.7|14687.2|14686.2|37
1643914200000|2022-02-03 18:50:00|14689.3|14688.3|14688.8|14687.8|14689.4|14688.4|14686.3|14685.3|47
1643914210000|2022-02-03 18:50:10|14688.9|14687.9|14685.4|14684.4|14688.9|14687.9|14682.9|14681.9|70
1643914220000|2022-02-03 18:50:20|14685.7|14684.7|14683.7|14682.7|14685.7|14684.7|14682.8|14681.8|56
1643914230000|2022-02-03 18:50:30|14683.3|14682.3|14686.4|14685.4|14688.5|14687.5|14683.3|14682.3|54
1643914240000|2022-02-03 18:50:40|14686.9|14685.9|14686.7|14685.7|14687.4|14686.4|14685.7|14684.7|14
1643914250000|2022-02-03 18:50:50|14686.3|14685.3|14688.5|14687.5|14688.8|14687.8|14685.3|14684.3|67
1643914260000|2022-02-03 18:51:00|14688.7|14687.7|14686.5|14685.5|14691.2|14690.2|14686.5|14685.5|80
1643914270000|2022-02-03 18:51:10|14686.7|14685.7|14687.3|14686.3|14687.4|14686.4|14684|14683|78
1643914280000|2022-02-03 18:51:20|14687.9|14686.9|14686.8|14685.8|14689.8|14688.8|14685.5|14684.5|85
1643914290000|2022-02-03 18:51:30|14686.9|14685.9|14678|14677|14687.3|14686.3|14676|14675|250
1643914300000|2022-02-03 18:51:40|14678.3|14677.3|14680.2|14679.2|14682.8|14681.8|14678.3|14677.3|172
1643914310000|2022-02-03 18:51:50|14680.3|14679.3|14675.5|14674.5|14681|14680|14674.5|14673.5|153
1643914320000|2022-02-03 18:52:00|14675.3|14674.3|14675.5|14674.5|14679.9|14678.9|14674|14673|327
1643914330000|2022-02-03 18:52:10|14675.8|14674.8|14673.7|14672.7|14677.8|14676.8|14671.3|14670.3|239
1643914340000|2022-02-03 18:52:20|14673.5|14672.5|14677.5|14676.5|14677.8|14676.8|14673.4|14672.4|136
1643914350000|2022-02-03 18:52:30|14677.4|14676.4|14674.9|14673.9|14678.3|14677.3|14674.7|14673.7|125
1643914360000|2022-02-03 18:52:40|14675.2|14674.2|14672.3|14671.3|14677.8|14676.8|14672.3|14671.3|98
1643914370000|2022-02-03 18:52:50|14672.9|14671.9|14673.9|14672.9|14675.3|14674.3|14672.9|14671.9|118
1643914380000|2022-02-03 18:53:00|14674|14673|14673.2|14672.2|14675|14674|14672.8|14671.8|44
1643914390000|2022-02-03 18:53:10|14672.9|14671.9|14674.2|14673.2|14674.2|14673.2|14669.5|14668.5|207
1643914400000|2022-02-03 18:53:20|14673.9|14672.9|14673.2|14672.2|14675.5|14674.5|14671.2|14670.2|70
1643914410000|2022-02-03 18:53:30|14673|14672|14674.3|14673.3|14676.3|14675.3|14672.8|14671.8|52
1643914420000|2022-02-03 18:53:40|14674.4|14673.4|14675.3|14674.3|14678.2|14677.2|14673.8|14672.8|87
1643914430000|2022-02-03 18:53:50|14675.7|14674.7|14678.2|14677.2|14678.3|14677.3|14675.7|14674.7|53
1643914440000|2022-02-03 18:54:00|14678.3|14677.3|14679.3|14678.3|14680.9|14679.9|14678.3|14677.3|173
1643914450000|2022-02-03 18:54:10|14679.2|14678.2|14677.4|14676.4|14680.2|14679.2|14677.3|14676.3|130
1643914460000|2022-02-03 18:54:20|14677.5|14676.5|14677.5|14676.5|14680|14679|14677.2|14676.2|74
1643914470000|2022-02-03 18:54:30|14677.7|14676.7|14673.5|14672.5|14677.9|14676.9|14671.5|14670.5|98
1643914480000|2022-02-03 18:54:40|14673.7|14672.7|14674.2|14673.2|14674.4|14673.4|14671.8|14670.8|60
1643914490000|2022-02-03 18:54:50|14673.9|14672.9|14676.8|14675.8|14677.3|14676.3|14672.4|14671.4|60
1643914500000|2022-02-03 18:55:00|14677.3|14676.3|14673.2|14672.2|14677.5|14676.5|14672.7|14671.7|68
1643914510000|2022-02-03 18:55:10|14673|14672|14670.2|14669.2|14673.2|14672.2|14668.7|14667.7|154
1643914520000|2022-02-03 18:55:20|14669.2|14668.2|14670|14669|14671.3|14670.3|14668.7|14667.7|94
1643914530000|2022-02-03 18:55:30|14670.2|14669.2|14670.8|14669.8|14671|14670|14666.5|14665.5|226
1643914540000|2022-02-03 18:55:40|14670.9|14669.9|14669.8|14668.8|14672.4|14671.4|14669.3|14668.3|117
1643914550000|2022-02-03 18:55:50|14669.7|14668.7|14669.9|14668.9|14670.3|14669.3|14668.5|14667.5|43
1643914560000|2022-02-03 18:56:00|14670|14669|14673.5|14672.5|14675.3|14674.3|14670|14669|109
1643914570000|2022-02-03 18:56:10|14673.7|14672.7|14677.3|14676.3|14677.7|14676.7|14673.7|14672.7|129
1643914580000|2022-02-03 18:56:20|14677.4|14676.4|14675.2|14674.2|14677.7|14676.7|14674.5|14673.5|117
1643914590000|2022-02-03 18:56:30|14675.3|14674.3|14674.8|14673.8|14676.7|14675.7|14672.9|14671.9|77
1643914600000|2022-02-03 18:56:40|14674.7|14673.7|14674.9|14673.9|14676.7|14675.7|14673.8|14672.8|30
1643914610000|2022-02-03 18:56:50|14674.8|14673.8|14673.2|14672.2|14676.2|14675.2|14673|14672|38
1643914620000|2022-02-03 18:57:00|14673|14672|14674.8|14673.8|14675.7|14674.7|14672.7|14671.7|42
1643914630000|2022-02-03 18:57:10|14675.5|14674.5|14678|14677|14678.2|14677.2|14675.2|14674.2|75
1643914640000|2022-02-03 18:57:20|14678.2|14677.2|14679.8|14678.8|14680.9|14679.9|14677.3|14676.3|185
1643914650000|2022-02-03 18:57:30|14679.9|14678.9|14679.2|14678.2|14680.7|14679.7|14678.7|14677.7|51
1643914660000|2022-02-03 18:57:40|14679|14678|14680.5|14679.5|14680.7|14679.7|14677.8|14676.8|49
1643914670000|2022-02-03 18:57:50|14680.3|14679.3|14682.7|14681.7|14682.8|14681.8|14679.8|14678.8|71
1643914680000|2022-02-03 18:58:00|14682.9|14681.9|14684|14683|14687|14686|14682.9|14681.9|202
1643914690000|2022-02-03 18:58:10|14684.2|14683.2|14681|14680|14685.5|14684.5|14680.7|14679.7|101
1643914700000|2022-02-03 18:58:20|14681.3|14680.3|14680.3|14679.3|14682.4|14681.4|14679.5|14678.5|81
1643914710000|2022-02-03 18:58:30|14680.4|14679.4|14677.4|14676.4|14680.5|14679.5|14676.5|14675.5|91
1643914720000|2022-02-03 18:58:40|14677.5|14676.5|14678.5|14677.5|14679.3|14678.3|14675.5|14674.5|73
1643914730000|2022-02-03 18:58:50|14678.4|14677.4|14678.2|14677.2|14679.7|14678.7|14676.2|14675.2|47
1643914740000|2022-02-03 18:59:00|14677.5|14676.5|14678.2|14677.2|14679.2|14678.2|14676|14675|71
1643914750000|2022-02-03 18:59:10|14678.4|14677.4|14677.7|14676.7|14678.9|14677.9|14676.3|14675.3|39
1643914760000|2022-02-03 18:59:20|14677.5|14676.5|14674.7|14673.7|14677.5|14676.5|14672.7|14671.7|88
1643914770000|2022-02-03 18:59:30|14674.5|14673.5|14675.5|14674.5|14675.7|14674.7|14672.8|14671.8|52
1643914780000|2022-02-03 18:59:40|14675.7|14674.7|14677.4|14676.4|14678.7|14677.7|14674.8|14673.8|80
1643914790000|2022-02-03 18:59:50|14676.2|14675.2|14675.7|14674.7|14677.4|14676.4|14675.3|14674.3|36
1643914800000|2022-02-03 19:00:00|14675.5|14674.5|14679.2|14678.2|14681.2|14680.2|14672.9|14671.9|137
1643914810000|2022-02-03 19:00:10|14679.3|14678.3|14676.3|14675.3|14679.4|14678.4|14675.2|14674.2|55
1643914820000|2022-02-03 19:00:20|14676.4|14675.4|14677|14676|14680|14679|14676.4|14675.4|104
1643914830000|2022-02-03 19:00:30|14677.3|14676.3|14679.2|14678.2|14680.2|14679.2|14675.8|14674.8|78
1643914840000|2022-02-03 19:00:40|14679.3|14678.3|14684.2|14683.2|14685.3|14684.3|14679|14678|164
1643914850000|2022-02-03 19:00:50|14683.8|14682.8|14681.9|14680.9|14684.9|14683.9|14680.8|14679.8|82
1643914860000|2022-02-03 19:01:00|14681.5|14680.5|14676.8|14675.8|14682.3|14681.3|14675.4|14674.4|96
1643914870000|2022-02-03 19:01:10|14676.7|14675.7|14671.9|14670.9|14676.7|14675.7|14671.4|14670.4|121
1643914880000|2022-02-03 19:01:20|14671.8|14670.8|14673|14672|14674.4|14673.4|14671.5|14670.5|65
1643914890000|2022-02-03 19:01:30|14673.3|14672.3|14671.2|14670.2|14673.4|14672.4|14669.8|14668.8|98
1643914900000|2022-02-03 19:01:40|14671|14670|14671.5|14670.5|14673.4|14672.4|14670.5|14669.5|100
1643914910000|2022-02-03 19:01:50|14671.4|14670.4|14675.2|14674.2|14676.2|14675.2|14671.2|14670.2|81
1643914920000|2022-02-03 19:02:00|14674.7|14673.7|14677.5|14676.5|14678.3|14677.3|14673.8|14672.8|82
1643914930000|2022-02-03 19:02:10|14677.7|14676.7|14677.8|14676.8|14678.3|14677.3|14675.4|14674.4|66
1643914940000|2022-02-03 19:02:20|14677.9|14676.9|14675.8|14674.8|14677.9|14676.9|14671.5|14670.5|88
1643914950000|2022-02-03 19:02:30|14675.9|14674.9|14677|14676|14679.4|14678.4|14675.5|14674.5|94
1643914960000|2022-02-03 19:02:40|14676.9|14675.9|14679.3|14678.3|14682.3|14681.3|14676.9|14675.9|108
1643914970000|2022-02-03 19:02:50|14679.2|14678.2|14684|14683|14684|14683|14676.4|14675.4|115
1643914980000|2022-02-03 19:03:00|14683.7|14682.7|14686.8|14685.8|14688.3|14687.3|14682.3|14681.3|207
1643914990000|2022-02-03 19:03:10|14687.3|14686.3|14693.3|14692.3|14694.3|14693.3|14686|14685|360
1643915000000|2022-02-03 19:03:20|14693.2|14692.2|14695|14694|14696|14695|14690.7|14689.7|202
1643915010000|2022-02-03 19:03:30|14696.7|14695.7|14708.5|14707.5|14710.8|14709.8|14694.8|14693.8|580
1643915020000|2022-02-03 19:03:40|14708.7|14707.7|14706.3|14705.3|14709.9|14708.9|14703.2|14702.2|193
1643915030000|2022-02-03 19:03:50|14705.7|14704.7|14707.5|14706.5|14710.7|14709.7|14704.8|14703.8|174
1643915040000|2022-02-03 19:04:00|14707.3|14706.3|14710.2|14709.2|14710.5|14709.5|14706.8|14705.8|238
1643915050000|2022-02-03 19:04:10|14710.3|14709.3|14704.3|14703.3|14710.5|14709.5|14702.9|14701.9|238
1643915060000|2022-02-03 19:04:20|14704.2|14703.2|14701.7|14700.7|14704.2|14703.2|14698.7|14697.7|199
1643915070000|2022-02-03 19:04:30|14701.5|14700.5|14699.9|14698.9|14702.4|14701.4|14699|14698|132
1643915080000|2022-02-03 19:04:40|14700.4|14699.4|14699.4|14698.4|14701|14700|14698.3|14697.3|80
1643915090000|2022-02-03 19:04:50|14699.8|14698.8|14700.4|14699.4|14701.9|14700.9|14699.4|14698.4|91
1643915100000|2022-02-03 19:05:00|14700.3|14699.3|14702.7|14701.7|14703.2|14702.2|14699.7|14698.7|102
1643915110000|2022-02-03 19:05:10|14702.8|14701.8|14706.2|14705.2|14708.7|14707.7|14699.8|14698.8|157
1643915120000|2022-02-03 19:05:20|14706.3|14705.3|14706|14705|14713.8|14712.8|14705.3|14704.3|275
1643915130000|2022-02-03 19:05:30|14706.2|14705.2|14703.3|14702.3|14706.7|14705.7|14702.3|14701.3|128
1643915140000|2022-02-03 19:05:40|14703.4|14702.4|14701.3|14700.3|14703.5|14702.5|14698.8|14697.8|92
1643915150000|2022-02-03 19:05:50|14700.9|14699.9|14700.4|14699.4|14701.8|14700.8|14697.9|14696.9|130
1643915160000|2022-02-03 19:06:00|14700.3|14699.3|14699.7|14698.7|14700.5|14699.5|14697.7|14696.7|127
1643915170000|2022-02-03 19:06:10|14699.5|14698.5|14694.8|14693.8|14699.9|14698.9|14692.7|14691.7|146
1643915180000|2022-02-03 19:06:20|14694.4|14693.4|14692.7|14691.7|14695.7|14694.7|14692.5|14691.5|64
1643915190000|2022-02-03 19:06:30|14692.3|14691.3|14693.2|14692.2|14694.3|14693.3|14689.9|14688.9|99
1643915200000|2022-02-03 19:06:40|14693.3|14692.3|14694.2|14693.2|14694.4|14693.4|14691.7|14690.7|63
1643915210000|2022-02-03 19:06:50|14694.4|14693.4|14694.5|14693.5|14697|14696|14693.5|14692.5|61
1643915220000|2022-02-03 19:07:00|14694.7|14693.7|14691.9|14690.9|14695.9|14694.9|14690.8|14689.8|74
1643915230000|2022-02-03 19:07:10|14691.7|14690.7|14694.2|14693.2|14694.3|14693.3|14690.3|14689.3|77
1643915240000|2022-02-03 19:07:20|14694.3|14693.3|14696.9|14695.9|14697|14696|14694.3|14693.3|83
1643915250000|2022-02-03 19:07:30|14696.8|14695.8|14698|14697|14698.7|14697.7|14695.7|14694.7|66
1643915260000|2022-02-03 19:07:40|14697.9|14696.9|14701.4|14700.4|14701.4|14700.4|14697.7|14696.7|95
1643915270000|2022-02-03 19:07:50|14701.7|14700.7|14703.8|14702.8|14705|14704|14700.7|14699.7|124
1643915280000|2022-02-03 19:08:00|14704.8|14703.8|14700.2|14699.2|14706.4|14705.4|14700.2|14699.2|118
1643915290000|2022-02-03 19:08:10|14700.7|14699.7|14698.8|14697.8|14702.4|14701.4|14698.4|14697.4|75
1643915300000|2022-02-03 19:08:20|14698.5|14697.5|14699.2|14698.2|14702.2|14701.2|14698.2|14697.2|57
1643915310000|2022-02-03 19:08:30|14699.3|14698.3|14699.3|14698.3|14701|14700|14698|14697|61
1643915320000|2022-02-03 19:08:40|14699.2|14698.2|14700|14699|14700.3|14699.3|14697|14696|45
1643915330000|2022-02-03 19:08:50|14699.7|14698.7|14697.9|14696.9|14699.7|14698.7|14696.8|14695.8|46
1643915340000|2022-02-03 19:09:00|14697.8|14696.8|14694|14693|14698.2|14697.2|14692.8|14691.8|126
1643915350000|2022-02-03 19:09:10|14694.3|14693.3|14692.8|14691.8|14695.5|14694.5|14691.8|14690.8|77
1643915360000|2022-02-03 19:09:20|14692.7|14691.7|14693.2|14692.2|14694.2|14693.2|14691.7|14690.7|73
1643915370000|2022-02-03 19:09:30|14693|14692|14691.9|14690.9|14693.4|14692.4|14690.3|14689.3|64
1643915380000|2022-02-03 19:09:40|14691.8|14690.8|14692.7|14691.7|14694.4|14693.4|14691.4|14690.4|30
1643915390000|2022-02-03 19:09:50|14692|14691|14689.7|14688.7|14693|14692|14689|14688|53
1643915400000|2022-02-03 19:10:00|14690.2|14689.2|14690.3|14689.3|14691.4|14690.4|14689.4|14688.4|72
1643915410000|2022-02-03 19:10:10|14690.2|14689.2|14694|14693|14696.2|14695.2|14689.8|14688.8|62
1643915420000|2022-02-03 19:10:20|14693.8|14692.8|14694|14693|14694.8|14693.8|14692.7|14691.7|55
1643915430000|2022-02-03 19:10:30|14694.3|14693.3|14681.3|14680.3|14694.8|14693.8|14680.5|14679.5|237
1643915440000|2022-02-03 19:10:40|14681.2|14680.2|14674.2|14673.2|14682.2|14681.2|14673.4|14672.4|349
1643915450000|2022-02-03 19:10:50|14673.9|14672.9|14674|14673|14675.7|14674.7|14671|14670|276
1643915460000|2022-02-03 19:11:00|14673.4|14672.4|14669.7|14668.7|14675.4|14674.4|14668.3|14667.3|251
1643915470000|2022-02-03 19:11:10|14669.5|14668.5|14671.9|14670.9|14673.3|14672.3|14667.2|14666.2|256
1643915480000|2022-02-03 19:11:20|14672.2|14671.2|14673.7|14672.7|14674.7|14673.7|14672|14671|159
1643915490000|2022-02-03 19:11:30|14673.5|14672.5|14673.2|14672.2|14675.2|14674.2|14672.3|14671.3|116
1643915500000|2022-02-03 19:11:40|14672.9|14671.9|14674|14673|14675.7|14674.7|14672.2|14671.2|79
1643915510000|2022-02-03 19:11:50|14673.9|14672.9|14672.4|14671.4|14675.2|14674.2|14670|14669|153
1643915520000|2022-02-03 19:12:00|14672.5|14671.5|14674|14673|14676|14675|14671.4|14670.4|131
1643915530000|2022-02-03 19:12:10|14674.4|14673.4|14678.3|14677.3|14679.9|14678.9|14673.9|14672.9|210
1643915540000|2022-02-03 19:12:20|14678.2|14677.2|14675.2|14674.2|14678.9|14677.9|14673.7|14672.7|111
1643915550000|2022-02-03 19:12:30|14675|14674|14668.9|14667.9|14675.8|14674.8|14668.9|14667.9|145
1643915560000|2022-02-03 19:12:40|14669|14668|14670.9|14669.9|14671.3|14670.3|14669|14668|106
1643915570000|2022-02-03 19:12:50|14671|14670|14672|14671|14674.7|14673.7|14670|14669|73
1643915580000|2022-02-03 19:13:00|14672.7|14671.7|14675.4|14674.4|14675.4|14674.4|14672|14671|50
1643915590000|2022-02-03 19:13:10|14674.9|14673.9|14673.8|14672.8|14675.5|14674.5|14673|14672|54
1643915600000|2022-02-03 19:13:20|14673.7|14672.7|14670|14669|14673.9|14672.9|14668.3|14667.3|104
1643915610000|2022-02-03 19:13:30|14670.2|14669.2|14668.4|14667.4|14670.4|14669.4|14668|14667|93
1643915620000|2022-02-03 19:13:40|14668.5|14667.5|14664.2|14663.2|14668.5|14667.5|14663.8|14662.8|256
1643915630000|2022-02-03 19:13:50|14664|14663|14665.8|14664.8|14665.8|14664.8|14663|14662|114
1643915640000|2022-02-03 19:14:00|14665.4|14664.4|14666.7|14665.7|14667.9|14666.9|14664.9|14663.9|76
1643915650000|2022-02-03 19:14:10|14666.4|14665.4|14665.9|14664.9|14667|14666|14663|14662|83
1643915660000|2022-02-03 19:14:20|14666|14665|14665|14664|14666.7|14665.7|14663.9|14662.9|162
1643915670000|2022-02-03 19:14:30|14664.9|14663.9|14666.8|14665.8|14668|14667|14664.8|14663.8|61
1643915680000|2022-02-03 19:14:40|14666.9|14665.9|14667.3|14666.3|14669.5|14668.5|14666.8|14665.8|100
1643915690000|2022-02-03 19:14:50|14667.5|14666.5|14668.9|14667.9|14669.7|14668.7|14664.8|14663.8|94
1643915700000|2022-02-03 19:15:00|14668.8|14667.8|14672.7|14671.7|14675.3|14674.3|14667.2|14666.2|238
1643915710000|2022-02-03 19:15:10|14672.8|14671.8|14678.7|14677.7|14679.3|14678.3|14671.7|14670.7|197
1643915720000|2022-02-03 19:15:20|14678.5|14677.5|14670.3|14669.3|14679.9|14678.9|14670.3|14669.3|165
1643915730000|2022-02-03 19:15:30|14670.8|14669.8|14674|14673|14674.5|14673.5|14669.5|14668.5|69
1643915740000|2022-02-03 19:15:40|14673.9|14672.9|14674.3|14673.3|14675.3|14674.3|14671.2|14670.2|51
1643915750000|2022-02-03 19:15:50|14674.2|14673.2|14672.7|14671.7|14674.2|14673.2|14671.8|14670.8|29
1643915760000|2022-02-03 19:16:00|14674.4|14673.4|14673.8|14672.8|14675.3|14674.3|14671.3|14670.3|59
1643915770000|2022-02-03 19:16:10|14673.9|14672.9|14678|14677|14679.5|14678.5|14672.8|14671.8|141
1643915780000|2022-02-03 19:16:20|14678.2|14677.2|14679.2|14678.2|14680|14679|14677.5|14676.5|130
1643915790000|2022-02-03 19:16:30|14679|14678|14679.4|14678.4|14680.9|14679.9|14677.9|14676.9|83
1643915800000|2022-02-03 19:16:40|14679.5|14678.5|14678.9|14677.9|14680.8|14679.8|14678.2|14677.2|51
1643915810000|2022-02-03 19:16:50|14678.8|14677.8|14677.3|14676.3|14680.5|14679.5|14677.3|14676.3|66
1643915820000|2022-02-03 19:17:00|14677.7|14676.7|14678.3|14677.3|14678.4|14677.4|14675.2|14674.2|119
1643915830000|2022-02-03 19:17:10|14678.2|14677.2|14680.2|14679.2|14680.9|14679.9|14677.4|14676.4|107
1643915840000|2022-02-03 19:17:20|14679.9|14678.9|14679.3|14678.3|14683.5|14682.5|14679.2|14678.2|103
1643915850000|2022-02-03 19:17:30|14679.7|14678.7|14680.7|14679.7|14682.2|14681.2|14679.5|14678.5|34
1643915860000|2022-02-03 19:17:40|14680.5|14679.5|14679.7|14678.7|14680.9|14679.9|14678.4|14677.4|51
1643915870000|2022-02-03 19:17:50|14679.5|14678.5|14680.2|14679.2|14682.2|14681.2|14678.8|14677.8|40
1643915880000|2022-02-03 19:18:00|14680.3|14679.3|14680.2|14679.2|14680.7|14679.7|14677.8|14676.8|32
1643915890000|2022-02-03 19:18:10|14680.3|14679.3|14679.8|14678.8|14683.2|14682.2|14679.7|14678.7|48
1643915900000|2022-02-03 19:18:20|14679.7|14678.7|14676.9|14675.9|14680.4|14679.4|14674.8|14673.8|66
1643915910000|2022-02-03 19:18:30|14677.2|14676.2|14675.4|14674.4|14677.9|14676.9|14672.5|14671.5|125
1643915920000|2022-02-03 19:18:40|14675.9|14674.9|14672.5|14671.5|14677.2|14676.2|14671.5|14670.5|123
1643915930000|2022-02-03 19:18:50|14672.7|14671.7|14673.2|14672.2|14673.7|14672.7|14671.3|14670.3|103
1643915940000|2022-02-03 19:19:00|14673.3|14672.3|14672.2|14671.2|14676.7|14675.7|14671.4|14670.4|86
1643915950000|2022-02-03 19:19:10|14672.4|14671.4|14672.4|14671.4|14673.9|14672.9|14670.5|14669.5|53
1643915960000|2022-02-03 19:19:20|14672.7|14671.7|14673.2|14672.2|14674.9|14673.9|14672.4|14671.4|19
1643915970000|2022-02-03 19:19:30|14673.3|14672.3|14674.9|14673.9|14677.2|14676.2|14673.2|14672.2|31
1643915980000|2022-02-03 19:19:40|14674.8|14673.8|14676.7|14675.7|14678.2|14677.2|14674.8|14673.8|62
1643915990000|2022-02-03 19:19:50|14676.5|14675.5|14675.4|14674.4|14677.3|14676.3|14675.4|14674.4|25
1643916000000|2022-02-03 19:20:00|14676.9|14675.9|14671.3|14670.3|14676.9|14675.9|14670.4|14669.4|138
1643916010000|2022-02-03 19:20:10|14671.2|14670.2|14671.5|14670.5|14671.8|14670.8|14668.3|14667.3|92
1643916020000|2022-02-03 19:20:20|14671|14670|14677.9|14676.9|14679.7|14678.7|14671|14670|126
1643916030000|2022-02-03 19:20:30|14677.8|14676.8|14680|14679|14681.7|14680.7|14677.8|14676.8|119
1643916040000|2022-02-03 19:20:40|14680.2|14679.2|14678.5|14677.5|14681.3|14680.3|14677.4|14676.4|52
1643916050000|2022-02-03 19:20:50|14678.7|14677.7|14684.4|14683.4|14686.7|14685.7|14678.7|14677.7|218
1643916060000|2022-02-03 19:21:00|14682|14681|14678.2|14677.2|14682.2|14681.2|14678|14677|86
1643916070000|2022-02-03 19:21:10|14678.3|14677.3|14680.2|14679.2|14682.7|14681.7|14678.2|14677.2|55
1643916080000|2022-02-03 19:21:20|14680.3|14679.3|14679.7|14678.7|14680.3|14679.3|14676.9|14675.9|56
1643916090000|2022-02-03 19:21:30|14679.8|14678.8|14675.3|14674.3|14679.8|14678.8|14674.9|14673.9|57
1643916100000|2022-02-03 19:21:40|14675.2|14674.2|14673.7|14672.7|14675.7|14674.7|14673.3|14672.3|45
1643916110000|2022-02-03 19:21:50|14673.8|14672.8|14673.9|14672.9|14674.8|14673.8|14672.7|14671.7|53
1643916120000|2022-02-03 19:22:00|14672.4|14671.4|14672|14671|14672.7|14671.7|14671|14670|61
1643916130000|2022-02-03 19:22:10|14672.2|14671.2|14671.2|14670.2|14672.3|14671.3|14669.2|14668.2|110
1643916140000|2022-02-03 19:22:20|14671.3|14670.3|14667.2|14666.2|14672.3|14671.3|14665.9|14664.9|164
1643916150000|2022-02-03 19:22:30|14667.4|14666.4|14667.7|14666.7|14669.4|14668.4|14666.8|14665.8|109
1643916160000|2022-02-03 19:22:40|14667.5|14666.5|14671|14670|14671.8|14670.8|14667.3|14666.3|53
1643916170000|2022-02-03 19:22:50|14671.2|14670.2|14668.2|14667.2|14671.5|14670.5|14668|14667|57
1643916180000|2022-02-03 19:23:00|14668.3|14667.3|14667.5|14666.5|14671|14670|14666.3|14665.3|78
1643916190000|2022-02-03 19:23:10|14668.4|14667.4|14672.3|14671.3|14673.3|14672.3|14668.4|14667.4|86
1643916200000|2022-02-03 19:23:20|14672|14671|14670.7|14669.7|14673.2|14672.2|14670.5|14669.5|45
1643916210000|2022-02-03 19:23:30|14670.5|14669.5|14672.2|14671.2|14673.9|14672.9|14670.4|14669.4|36
1643916220000|2022-02-03 19:23:40|14672|14671|14667.9|14666.9|14672.2|14671.2|14667.3|14666.3|210
1643916230000|2022-02-03 19:23:50|14668|14667|14666.2|14665.2|14668|14667|14664.3|14663.3|223
1643916240000|2022-02-03 19:24:00|14666.3|14665.3|14669.3|14668.3|14669.9|14668.9|14663.3|14662.3|320
1643916250000|2022-02-03 19:24:10|14669.7|14668.7|14670.4|14669.4|14671.3|14670.3|14666.4|14665.4|128
1643916260000|2022-02-03 19:24:20|14670.5|14669.5|14670.8|14669.8|14674.7|14673.7|14670.4|14669.4|140
1643916270000|2022-02-03 19:24:30|14670.9|14669.9|14670.9|14669.9|14672.8|14671.8|14669.2|14668.2|45
1643916280000|2022-02-03 19:24:40|14669.7|14668.7|14670|14669|14671.3|14670.3|14668.9|14667.9|41
1643916290000|2022-02-03 19:24:50|14670.2|14669.2|14669.7|14668.7|14671.3|14670.3|14668.9|14667.9|19
1643916300000|2022-02-03 19:25:00|14669.8|14668.8|14670.9|14669.9|14670.9|14669.9|14667.9|14666.9|42
1643916310000|2022-02-03 19:25:10|14671|14670|14672.3|14671.3|14673|14672|14669.8|14668.8|68
1643916320000|2022-02-03 19:25:20|14672|14671|14668.4|14667.4|14674.2|14673.2|14668.3|14667.3|65
1643916330000|2022-02-03 19:25:30|14668.5|14667.5|14665.8|14664.8|14668.5|14667.5|14664.2|14663.2|157
1643916340000|2022-02-03 19:25:40|14666.5|14665.5|14671.7|14670.7|14671.7|14670.7|14666.5|14665.5|88
1643916350000|2022-02-03 19:25:50|14671.3|14670.3|14667.9|14666.9|14674.7|14673.7|14666.3|14665.3|119
1643916360000|2022-02-03 19:26:00|14668.3|14667.3|14669.4|14668.4|14669.8|14668.8|14667.5|14666.5|51
1643916370000|2022-02-03 19:26:10|14669.3|14668.3|14666.9|14665.9|14669.4|14668.4|14665.7|14664.7|27
1643916380000|2022-02-03 19:26:20|14667|14666|14665.2|14664.2|14668.2|14667.2|14660.3|14659.3|350
1643916390000|2022-02-03 19:26:30|14665.4|14664.4|14667.8|14666.8|14669.9|14668.9|14665.4|14664.4|118
1643916400000|2022-02-03 19:26:40|14668|14667|14665.9|14664.9|14669.9|14668.9|14665.7|14664.7|56
1643916410000|2022-02-03 19:26:50|14666|14665|14667.7|14666.7|14672.4|14671.4|14666|14665|92
1643916420000|2022-02-03 19:27:00|14666.8|14665.8|14673.2|14672.2|14673.9|14672.9|14666.8|14665.8|96
1643916430000|2022-02-03 19:27:10|14673|14672|14672.8|14671.8|14674|14673|14670.5|14669.5|78
1643916440000|2022-02-03 19:27:20|14672.9|14671.9|14675.8|14674.8|14676.3|14675.3|14672.5|14671.5|125
1643916450000|2022-02-03 19:27:30|14675.9|14674.9|14674.4|14673.4|14676.2|14675.2|14673|14672|82
1643916460000|2022-02-03 19:27:40|14674.3|14673.3|14669|14668|14674.3|14673.3|14668.4|14667.4|112
1643916470000|2022-02-03 19:27:50|14669.3|14668.3|14669.4|14668.4|14671.2|14670.2|14668.4|14667.4|24
1643916480000|2022-02-03 19:28:00|14669.8|14668.8|14670.8|14669.8|14672.8|14671.8|14669.5|14668.5|54
1643916490000|2022-02-03 19:28:10|14670.9|14669.9|14666.3|14665.3|14671.2|14670.2|14664.8|14663.8|166
1643916500000|2022-02-03 19:28:20|14666.7|14665.7|14657.7|14656.7|14667.2|14666.2|14657.7|14656.7|316
1643916510000|2022-02-03 19:28:30|14657.5|14656.5|14651.7|14650.7|14660.4|14659.4|14651.3|14650.3|464
1643916520000|2022-02-03 19:28:40|14651.5|14650.5|14648.4|14647.4|14652.4|14651.4|14648.4|14647.4|358
1643916530000|2022-02-03 19:28:50|14648.7|14647.7|14655|14654|14655.8|14654.8|14647.7|14646.7|329
1643916540000|2022-02-03 19:29:00|14654.5|14653.5|14652.5|14651.5|14656.4|14655.4|14652.5|14651.5|153
1643916550000|2022-02-03 19:29:10|14651.3|14650.3|14650|14649|14653.3|14652.3|14648.9|14647.9|186
1643916560000|2022-02-03 19:29:20|14649.9|14648.9|14652.5|14651.5|14653.2|14652.2|14649.9|14648.9|92
1643916570000|2022-02-03 19:29:30|14652.7|14651.7|14656.3|14655.3|14656.3|14655.3|14652.7|14651.7|111
1643916580000|2022-02-03 19:29:40|14657|14656|14657.2|14656.2|14658|14657|14654.4|14653.4|118
1643916590000|2022-02-03 19:29:50|14657.3|14656.3|14657.4|14656.4|14660.7|14659.7|14657|14656|166
1643916600000|2022-02-03 19:30:00|14657.3|14656.3|14650.4|14649.4|14660.2|14659.2|14649.7|14648.7|187
1643916610000|2022-02-03 19:30:10|14649.9|14648.9|14642.7|14641.7|14651.2|14650.2|14638.7|14637.7|993
1643916620000|2022-02-03 19:30:20|14643|14642|14643.9|14642.9|14648|14647|14643|14642|202
1643916630000|2022-02-03 19:30:30|14644.2|14643.2|14643.5|14642.5|14644.9|14643.9|14640.8|14639.8|147
1643916640000|2022-02-03 19:30:40|14643.2|14642.2|14641.8|14640.8|14643.5|14642.5|14641.4|14640.4|182
1643916650000|2022-02-03 19:30:50|14641.9|14640.9|14643.2|14642.2|14647.5|14646.5|14641.8|14640.8|267
1643916660000|2022-02-03 19:31:00|14643.4|14642.4|14647.3|14646.3|14648.4|14647.4|14643.3|14642.3|138
1643916670000|2022-02-03 19:31:10|14647.4|14646.4|14646.7|14645.7|14648.2|14647.2|14644.9|14643.9|76
1643916680000|2022-02-03 19:31:20|14646.8|14645.8|14642.9|14641.9|14647.7|14646.7|14641.2|14640.2|143
1643916690000|2022-02-03 19:31:30|14643|14642|14645|14644|14646|14645|14642.4|14641.4|85
1643916700000|2022-02-03 19:31:40|14645.3|14644.3|14647|14646|14648|14647|14645.2|14644.2|150
1643916710000|2022-02-03 19:31:50|14647.4|14646.4|14650.9|14649.9|14652.3|14651.3|14646.9|14645.9|214
1643916720000|2022-02-03 19:32:00|14650.7|14649.7|14652.8|14651.8|14654.2|14653.2|14649|14648|180
1643916730000|2022-02-03 19:32:10|14653.2|14652.2|14652.3|14651.3|14655|14654|14650|14649|163
1643916740000|2022-02-03 19:32:20|14652.4|14651.4|14647.4|14646.4|14653.5|14652.5|14647.4|14646.4|86
1643916750000|2022-02-03 19:32:30|14647.5|14646.5|14645.8|14644.8|14647.7|14646.7|14644.3|14643.3|110
1643916760000|2022-02-03 19:32:40|14645.7|14644.7|14645.5|14644.5|14646.2|14645.2|14643.2|14642.2|104
1643916770000|2022-02-03 19:32:50|14645|14644|14646.5|14645.5|14648.3|14647.3|14645|14644|120
1643916780000|2022-02-03 19:33:00|14646.8|14645.8|14649.3|14648.3|14651.2|14650.2|14645.5|14644.5|267
1643916790000|2022-02-03 19:33:10|14649.4|14648.4|14661.3|14660.3|14662|14661|14649.3|14648.3|298
1643916800000|2022-02-03 19:33:20|14661.5|14660.5|14656.8|14655.8|14664.5|14663.5|14656.2|14655.2|239
1643916810000|2022-02-03 19:33:30|14656.7|14655.7|14656.9|14655.9|14657.4|14656.4|14655|14654|144
1643916820000|2022-02-03 19:33:40|14657.2|14656.2|14656.9|14655.9|14659.4|14658.4|14655.9|14654.9|100
1643916830000|2022-02-03 19:33:50|14657|14656|14655.5|14654.5|14657.4|14656.4|14655.4|14654.4|96
1643916840000|2022-02-03 19:34:00|14655.4|14654.4|14653.3|14652.3|14657|14656|14653.3|14652.3|119
1643916850000|2022-02-03 19:34:10|14653.4|14652.4|14652.9|14651.9|14654.3|14653.3|14650.4|14649.4|110
1643916860000|2022-02-03 19:34:20|14652.7|14651.7|14651.5|14650.5|14654.9|14653.9|14651|14650|84
1643916870000|2022-02-03 19:34:30|14651|14650|14653.8|14652.8|14654.4|14653.4|14650|14649|73
1643916880000|2022-02-03 19:34:40|14653.9|14652.9|14652.4|14651.4|14654.3|14653.3|14651.8|14650.8|48
1643916890000|2022-02-03 19:34:50|14652.2|14651.2|14656.3|14655.3|14657.5|14656.5|14651.2|14650.2|116
1643916900000|2022-02-03 19:35:00|14656.8|14655.8|14664|14663|14665.3|14664.3|14655.7|14654.7|282
1643916910000|2022-02-03 19:35:10|14663.9|14662.9|14658.5|14657.5|14664.7|14663.7|14657.5|14656.5|170
1643916920000|2022-02-03 19:35:20|14658.3|14657.3|14653.9|14652.9|14659.7|14658.7|14652.7|14651.7|200
1643916930000|2022-02-03 19:35:30|14654|14653|14651.3|14650.3|14654|14653|14649.2|14648.2|193
1643916940000|2022-02-03 19:35:40|14651.8|14650.8|14651.8|14650.8|14652.8|14651.8|14648.8|14647.8|117
1643916950000|2022-02-03 19:35:50|14651.7|14650.7|14650.3|14649.3|14651.7|14650.7|14648.3|14647.3|66
1643916960000|2022-02-03 19:36:00|14650.2|14649.2|14645.7|14644.7|14650.3|14649.3|14644.8|14643.8|122
1643916970000|2022-02-03 19:36:10|14645.4|14644.4|14643|14642|14645.4|14644.4|14641.7|14640.7|216
1643916980000|2022-02-03 19:36:20|14642.4|14641.4|14640.8|14639.8|14642.8|14641.8|14639.7|14638.7|268
1643916990000|2022-02-03 19:36:30|14640.9|14639.9|14638.5|14637.5|14640.9|14639.9|14638.2|14637.2|241
1643917000000|2022-02-03 19:36:40|14636.4|14635.4|14623.9|14622.9|14636.4|14635.4|14623.7|14622.7|1633
1643917010000|2022-02-03 19:36:50|14623.5|14622.5|14625.5|14624.5|14627.8|14626.8|14623.5|14622.5|466
1643917020000|2022-02-03 19:37:00|14626.2|14625.2|14620.8|14619.8|14628.2|14627.2|14620.3|14619.3|565
1643917030000|2022-02-03 19:37:10|14621|14620|14619.7|14618.7|14621.3|14620.3|14619|14618|268
1643917040000|2022-02-03 19:37:20|14619.4|14618.4|14620.5|14619.5|14622.9|14621.9|14618.9|14617.9|258
1643917050000|2022-02-03 19:37:30|14620.7|14619.7|14620.8|14619.8|14621.5|14620.5|14619.3|14618.3|118
1643917060000|2022-02-03 19:37:40|14621.5|14620.5|14626.4|14625.4|14627.5|14626.5|14621.3|14620.3|336
1643917070000|2022-02-03 19:37:50|14626.5|14625.5|14631.2|14630.2|14631.8|14630.8|14624.9|14623.9|301
1643917080000|2022-02-03 19:38:00|14631.3|14630.3|14635.5|14634.5|14636.8|14635.8|14631.2|14630.2|310
1643917090000|2022-02-03 19:38:10|14635.4|14634.4|14632|14631|14636.3|14635.3|14631.7|14630.7|192
1643917100000|2022-02-03 19:38:20|14632.2|14631.2|14633.4|14632.4|14634.3|14633.3|14631.2|14630.2|67
1643917110000|2022-02-03 19:38:30|14633.3|14632.3|14635.4|14634.4|14635.4|14634.4|14631.4|14630.4|86
1643917120000|2022-02-03 19:38:40|14635.5|14634.5|14634.3|14633.3|14636.3|14635.3|14633.7|14632.7|74
1643917130000|2022-02-03 19:38:50|14634.2|14633.2|14632.4|14631.4|14634.8|14633.8|14632|14631|204
1643917140000|2022-02-03 19:39:00|14632.2|14631.2|14630.3|14629.3|14633|14632|14629.8|14628.8|137
1643917150000|2022-02-03 19:39:10|14630.4|14629.4|14625.7|14624.7|14630.4|14629.4|14625|14624|196
1643917160000|2022-02-03 19:39:20|14625.5|14624.5|14622.7|14621.7|14626.2|14625.2|14621.8|14620.8|157
1643917170000|2022-02-03 19:39:30|14622.5|14621.5|14621|14620|14624.2|14623.2|14621|14620|208
1643917180000|2022-02-03 19:39:40|14620.7|14619.7|14618.3|14617.3|14622.2|14621.2|14617.4|14616.4|313
1643917190000|2022-02-03 19:39:50|14617.9|14616.9|14622.2|14621.2|14623.2|14622.2|14617.8|14616.8|193
1643917200000|2022-02-03 19:40:00|14621.9|14620.9|14616.3|14615.3|14622.3|14621.3|14613.7|14612.7|650
1643917210000|2022-02-03 19:40:10|14616.2|14615.2|14614.7|14613.7|14616.3|14615.3|14612.8|14611.8|347
1643917220000|2022-02-03 19:40:20|14614.8|14613.8|14615.8|14614.8|14618.5|14617.5|14614.8|14613.8|189
1643917230000|2022-02-03 19:40:30|14615.9|14614.9|14616.3|14615.3|14616.8|14615.8|14613.9|14612.9|197
1643917240000|2022-02-03 19:40:40|14616.5|14615.5|14620.4|14619.4|14623|14622|14615.2|14614.2|364
1643917250000|2022-02-03 19:40:50|14620.2|14619.2|14620.2|14619.2|14622.3|14621.3|14619.3|14618.3|129
1643917260000|2022-02-03 19:41:00|14620.4|14619.4|14619.4|14618.4|14623.3|14622.3|14618.8|14617.8|167
1643917270000|2022-02-03 19:41:10|14618.5|14617.5|14618.3|14617.3|14620.9|14619.9|14617.5|14616.5|169
1643917280000|2022-02-03 19:41:20|14618.2|14617.2|14616.5|14615.5|14620.3|14619.3|14616.5|14615.5|232
1643917290000|2022-02-03 19:41:30|14616.4|14615.4|14614.4|14613.4|14617.8|14616.8|14614.4|14613.4|103
1643917300000|2022-02-03 19:41:40|14615.7|14614.7|14612.4|14611.4|14617|14616|14612.4|14611.4|138
1643917310000|2022-02-03 19:41:50|14612.9|14611.9|14614.8|14613.8|14615.9|14614.9|14612.8|14611.8|144
1643917320000|2022-02-03 19:42:00|14615|14614|14614.5|14613.5|14615.2|14614.2|14612.8|14611.8|121
1643917330000|2022-02-03 19:42:10|14614.2|14613.2|14610.2|14609.2|14614.2|14613.2|14608.3|14607.3|215
1643917340000|2022-02-03 19:42:20|14610.3|14609.3|14614.5|14613.5|14616.5|14615.5|14610.2|14609.2|252
1643917350000|2022-02-03 19:42:30|14614.8|14613.8|14609.3|14608.3|14614.8|14613.8|14609.3|14608.3|113
1643917360000|2022-02-03 19:42:40|14609.4|14608.4|14610.8|14609.8|14611.5|14610.5|14608.2|14607.2|174
1643917370000|2022-02-03 19:42:50|14611.3|14610.3|14612.9|14611.9|14613.8|14612.8|14611.3|14610.3|121
1643917380000|2022-02-03 19:43:00|14613|14612|14607.3|14606.3|14613.3|14612.3|14606.4|14605.4|230
1643917390000|2022-02-03 19:43:10|14607.5|14606.5|14605.3|14604.3|14607.9|14606.9|14602.5|14601.5|264
1643917400000|2022-02-03 19:43:20|14604.5|14603.5|14606.3|14605.3|14606.3|14605.3|14601.4|14600.4|185
1643917410000|2022-02-03 19:43:30|14607|14606|14606.8|14605.8|14608.8|14607.8|14605.9|14604.9|194
1643917420000|2022-02-03 19:43:40|14606.5|14605.5|14606.3|14605.3|14606.8|14605.8|14602.7|14601.7|117
1643917430000|2022-02-03 19:43:50|14606.8|14605.8|14602.2|14601.2|14606.9|14605.9|14599|14598|314
1643917440000|2022-02-03 19:44:00|14602.3|14601.3|14602.2|14601.2|14604|14603|14600.2|14599.2|249
1643917450000|2022-02-03 19:44:10|14602|14601|14600.5|14599.5|14602.7|14601.7|14596.4|14595.4|535
1643917460000|2022-02-03 19:44:20|14600.8|14599.8|14601.4|14600.4|14603.3|14602.3|14600.2|14599.2|224
1643917470000|2022-02-03 19:44:30|14601.3|14600.3|14596.9|14595.9|14601.4|14600.4|14596.9|14595.9|181
1643917480000|2022-02-03 19:44:40|14597.3|14596.3|14596.5|14595.5|14599.4|14598.4|14594.8|14593.8|372
1643917490000|2022-02-03 19:44:50|14596.4|14595.4|14595|14594|14597.3|14596.3|14594.3|14593.3|180
1643917500000|2022-02-03 19:45:00|14595.4|14594.4|14594|14593|14596.8|14595.8|14593.5|14592.5|203
1643917510000|2022-02-03 19:45:10|14594.2|14593.2|14592.8|14591.8|14594.9|14593.9|14592.3|14591.3|197
1643917520000|2022-02-03 19:45:20|14592.7|14591.7|14588.7|14587.7|14592.8|14591.8|14587.8|14586.8|355
1643917530000|2022-02-03 19:45:30|14588.8|14587.8|14584|14583|14588.8|14587.8|14584|14583|299
1643917540000|2022-02-03 19:45:40|14584.4|14583.4|14585.2|14584.2|14586.8|14585.8|14582.8|14581.8|458
1643917550000|2022-02-03 19:45:50|14585|14584|14587.2|14586.2|14588.5|14587.5|14582.7|14581.7|274
1643917560000|2022-02-03 19:46:00|14586.5|14585.5|14586.4|14585.4|14587|14586|14582.7|14581.7|261
1643917570000|2022-02-03 19:46:10|14586.3|14585.3|14586.8|14585.8|14587.3|14586.3|14584|14583|168
1643917580000|2022-02-03 19:46:20|14586.7|14585.7|14586.4|14585.4|14588|14587|14585.5|14584.5|186
1643917590000|2022-02-03 19:46:30|14586.8|14585.8|14586.8|14585.8|14588.2|14587.2|14585.9|14584.9|219
1643917600000|2022-02-03 19:46:40|14586.3|14585.3|14584.5|14583.5|14589.4|14588.4|14584.4|14583.4|215
1643917610000|2022-02-03 19:46:50|14585.5|14584.5|14585.4|14584.4|14586.5|14585.5|14584|14583|106
1643917620000|2022-02-03 19:47:00|14585.3|14584.3|14594.3|14593.3|14595.5|14594.5|14584.3|14583.3|287
1643917630000|2022-02-03 19:47:10|14593.4|14592.4|14595.5|14594.5|14600.3|14599.3|14592.9|14591.9|619
1643917640000|2022-02-03 19:47:20|14595.4|14594.4|14593.4|14592.4|14596.7|14595.7|14591.7|14590.7|245
1643917650000|2022-02-03 19:47:30|14593.5|14592.5|14589.5|14588.5|14593.5|14592.5|14589.5|14588.5|74
1643917660000|2022-02-03 19:47:40|14589.7|14588.7|14599.8|14598.8|14600.7|14599.7|14589.7|14588.7|160
1643917670000|2022-02-03 19:47:50|14599.5|14598.5|14597.8|14596.8|14600.5|14599.5|14597.8|14596.8|119
1643917680000|2022-02-03 19:48:00|14596.8|14595.8|14600.5|14599.5|14600.9|14599.9|14596.5|14595.5|87
1643917690000|2022-02-03 19:48:10|14600.7|14599.7|14596.7|14595.7|14600.7|14599.7|14594.4|14593.4|116
1643917700000|2022-02-03 19:48:20|14596.5|14595.5|14599.3|14598.3|14601.3|14600.3|14595.8|14594.8|120
1643917710000|2022-02-03 19:48:30|14598.9|14597.9|14599.3|14598.3|14601.9|14600.9|14598.4|14597.4|110
1643917720000|2022-02-03 19:48:40|14599.5|14598.5|14602.7|14601.7|14604.5|14603.5|14599.2|14598.2|171
1643917730000|2022-02-03 19:48:50|14602.4|14601.4|14598.3|14597.3|14602.5|14601.5|14598|14597|128
1643917740000|2022-02-03 19:49:00|14598.7|14597.7|14595.9|14594.9|14600.3|14599.3|14595.9|14594.9|144
1643917750000|2022-02-03 19:49:10|14595.8|14594.8|14596.5|14595.5|14597.3|14596.3|14594.5|14593.5|171
1643917760000|2022-02-03 19:49:20|14596.4|14595.4|14595.8|14594.8|14600|14599|14595.5|14594.5|117
1643917770000|2022-02-03 19:49:30|14595.7|14594.7|14593.5|14592.5|14597.2|14596.2|14593.2|14592.2|157
1643917780000|2022-02-03 19:49:40|14593.4|14592.4|14596|14595|14596.3|14595.3|14588.8|14587.8|182
1643917790000|2022-02-03 19:49:50|14596.2|14595.2|14592.3|14591.3|14597.9|14596.9|14590.7|14589.7|93
1643917800000|2022-02-03 19:50:00|14592.5|14591.5|14595.8|14594.8|14600.3|14599.3|14590.5|14589.5|250
1643917810000|2022-02-03 19:50:10|14595.9|14594.9|14596.3|14595.3|14598.8|14597.8|14595|14594|68
1643917820000|2022-02-03 19:50:20|14596.4|14595.4|14592.3|14591.3|14597.2|14596.2|14590.8|14589.8|158
1643917830000|2022-02-03 19:50:30|14592.7|14591.7|14590.9|14589.9|14594|14593|14590.9|14589.9|78
1643917840000|2022-02-03 19:50:40|14591|14590|14591.5|14590.5|14592.4|14591.4|14589|14588|65
1643917850000|2022-02-03 19:50:50|14591.7|14590.7|14589.4|14588.4|14591.7|14590.7|14586.4|14585.4|195
1643917860000|2022-02-03 19:51:00|14590.2|14589.2|14591|14590|14593.3|14592.3|14589.2|14588.2|93
1643917870000|2022-02-03 19:51:10|14590.9|14589.9|14588.2|14587.2|14592.3|14591.3|14587.7|14586.7|122
1643917880000|2022-02-03 19:51:20|14587.9|14586.9|14588.3|14587.3|14589.4|14588.4|14586.8|14585.8|173
1643917890000|2022-02-03 19:51:30|14588.4|14587.4|14590.9|14589.9|14594.4|14593.4|14588|14587|106
1643917900000|2022-02-03 19:51:40|14591.3|14590.3|14586|14585|14593.9|14592.9|14583.8|14582.8|275
1643917910000|2022-02-03 19:51:50|14586.2|14585.2|14587.5|14586.5|14587.9|14586.9|14585.2|14584.2|86
1643917920000|2022-02-03 19:52:00|14587.2|14586.2|14586|14585|14587.4|14586.4|14583.8|14582.8|142
1643917930000|2022-02-03 19:52:10|14585.9|14584.9|14591.8|14590.8|14592.2|14591.2|14585.9|14584.9|130
1643917940000|2022-02-03 19:52:20|14591.9|14590.9|14594.4|14593.4|14596|14595|14591.9|14590.9|158
1643917950000|2022-02-03 19:52:30|14594.2|14593.2|14592.8|14591.8|14596.3|14595.3|14591.2|14590.2|106
1643917960000|2022-02-03 19:52:40|14592.9|14591.9|14595|14594|14596.8|14595.8|14592.3|14591.3|104
1643917970000|2022-02-03 19:52:50|14594.9|14593.9|14596.7|14595.7|14598.4|14597.4|14594.3|14593.3|102
1643917980000|2022-02-03 19:53:00|14596.3|14595.3|14592.9|14591.9|14597.5|14596.5|14591.4|14590.4|106
1643917990000|2022-02-03 19:53:10|14593|14592|14593.5|14592.5|14594.8|14593.8|14590|14589|106
1643918000000|2022-02-03 19:53:20|14593.7|14592.7|14593.4|14592.4|14596.3|14595.3|14593.2|14592.2|46
1643918010000|2022-02-03 19:53:30|14593.7|14592.7|14596|14595|14598.4|14597.4|14593.3|14592.3|89
1643918020000|2022-02-03 19:53:40|14596.2|14595.2|14598.5|14597.5|14600.4|14599.4|14594.4|14593.4|111
1643918030000|2022-02-03 19:53:50|14598.7|14597.7|14599.7|14598.7|14600.5|14599.5|14597.4|14596.4|73
1643918040000|2022-02-03 19:54:00|14599.3|14598.3|14599.9|14598.9|14601.3|14600.3|14597.9|14596.9|106
1643918050000|2022-02-03 19:54:10|14599.7|14598.7|14600.2|14599.2|14600.4|14599.4|14597.8|14596.8|86
1643918060000|2022-02-03 19:54:20|14599.9|14598.9|14598.2|14597.2|14600.3|14599.3|14597.2|14596.2|91
1643918070000|2022-02-03 19:54:30|14598|14597|14597.9|14596.9|14598.5|14597.5|14594.5|14593.5|137
1643918080000|2022-02-03 19:54:40|14598|14597|14595.3|14594.3|14599.9|14598.9|14594.8|14593.8|61
1643918090000|2022-02-03 19:54:50|14595.4|14594.4|14599.8|14598.8|14601.4|14600.4|14594.3|14593.3|134
1643918100000|2022-02-03 19:55:00|14600|14599|14597.7|14596.7|14600.2|14599.2|14595.9|14594.9|96
1643918110000|2022-02-03 19:55:10|14597.9|14596.9|14602.9|14601.9|14604.3|14603.3|14597.4|14596.4|175
1643918120000|2022-02-03 19:55:20|14603.3|14602.3|14608.5|14607.5|14609.2|14608.2|14602.9|14601.9|479
1643918130000|2022-02-03 19:55:30|14608.4|14607.4|14614.8|14613.8|14616.3|14615.3|14606.8|14605.8|382
1643918140000|2022-02-03 19:55:40|14614.9|14613.9|14612.5|14611.5|14615.4|14614.4|14611|14610|326
1643918150000|2022-02-03 19:55:50|14612|14611|14609.2|14608.2|14612.4|14611.4|14609.2|14608.2|149
1643918160000|2022-02-03 19:56:00|14608.7|14607.7|14606|14605|14608.7|14607.7|14604.9|14603.9|132
1643918170000|2022-02-03 19:56:10|14606.2|14605.2|14609.7|14608.7|14609.7|14608.7|14604.3|14603.3|117
1643918180000|2022-02-03 19:56:20|14610.3|14609.3|14609.8|14608.8|14611.5|14610.5|14609.2|14608.2|108
1643918190000|2022-02-03 19:56:30|14609.7|14608.7|14610.9|14609.9|14610.9|14609.9|14606|14605|143
1643918200000|2022-02-03 19:56:40|14610.8|14609.8|14608|14607|14610.8|14609.8|14607.3|14606.3|87
1643918210000|2022-02-03 19:56:50|14607.9|14606.9|14609.3|14608.3|14610.5|14609.5|14607.3|14606.3|74
1643918220000|2022-02-03 19:57:00|14609.5|14608.5|14610.3|14609.3|14610.3|14609.3|14607.3|14606.3|143
1643918230000|2022-02-03 19:57:10|14610.2|14609.2|14612.4|14611.4|14613.2|14612.2|14610|14609|172
1643918240000|2022-02-03 19:57:20|14612.5|14611.5|14613.4|14612.4|14615.9|14614.9|14611.4|14610.4|123
1643918250000|2022-02-03 19:57:30|14613.3|14612.3|14610.5|14609.5|14614|14613|14610.3|14609.3|82
1643918260000|2022-02-03 19:57:40|14610.4|14609.4|14611.7|14610.7|14612.2|14611.2|14610.3|14609.3|48
1643918270000|2022-02-03 19:57:50|14611.5|14610.5|14612.8|14611.8|14613.4|14612.4|14610.3|14609.3|33
1643918280000|2022-02-03 19:58:00|14612.7|14611.7|14612|14611|14617.7|14616.7|14612|14611|157
1643918290000|2022-02-03 19:58:10|14611.3|14610.3|14612.8|14611.8|14613|14612|14610.9|14609.9|78
1643918300000|2022-02-03 19:58:20|14612.7|14611.7|14613.5|14612.5|14613.8|14612.8|14611.9|14610.9|62
1643918310000|2022-02-03 19:58:30|14613.4|14612.4|14616.4|14615.4|14616.8|14615.8|14613|14612|92
1643918320000|2022-02-03 19:58:40|14616.7|14615.7|14613|14612|14616.8|14615.8|14612.2|14611.2|97
1643918330000|2022-02-03 19:58:50|14613.2|14612.2|14615.3|14614.3|14617|14616|14613.2|14612.2|82
1643918340000|2022-02-03 19:59:00|14615.4|14614.4|14613.4|14612.4|14616.5|14615.5|14612|14611|129
1643918350000|2022-02-03 19:59:10|14613.3|14612.3|14611.5|14610.5|14614.9|14613.9|14611|14610|129
1643918360000|2022-02-03 19:59:20|14611.4|14610.4|14611.2|14610.2|14613.3|14612.3|14610.8|14609.8|173
1643918370000|2022-02-03 19:59:30|14610.8|14609.8|14611.7|14610.7|14613.5|14612.5|14610.8|14609.8|103
1643918380000|2022-02-03 19:59:40|14611.4|14610.4|14608.5|14607.5|14611.4|14610.4|14608.2|14607.2|93
1643918390000|2022-02-03 19:59:50|14608.2|14607.2|14606.7|14605.7|14610.3|14609.3|14605.3|14604.3|119
1643918400000|2022-02-03 20:00:00|14606.9|14605.9|14621.2|14620.2|14621.2|14620.2|14605.4|14604.4|502
1643918410000|2022-02-03 20:00:10|14621.3|14620.3|14618.7|14617.7|14622.8|14621.8|14616.2|14615.2|306
1643918420000|2022-02-03 20:00:20|14618.4|14617.4|14621.3|14620.3|14623.3|14622.3|14616.8|14615.8|155
1643918430000|2022-02-03 20:00:30|14621.2|14620.2|14612.7|14611.7|14623.2|14622.2|14612.3|14611.3|598
1643918440000|2022-02-03 20:00:40|14612.9|14611.9|14608.3|14607.3|14612.9|14611.9|14605.8|14604.8|240
1643918450000|2022-02-03 20:00:50|14608.4|14607.4|14606.5|14605.5|14609.4|14608.4|14604|14603|151
1643918460000|2022-02-03 20:01:00|14606.7|14605.7|14605|14604|14608.8|14607.8|14605|14604|162
1643918470000|2022-02-03 20:01:10|14604.9|14603.9|14604.9|14603.9|14606.8|14605.8|14604.2|14603.2|179
1643918480000|2022-02-03 20:01:20|14605|14604|14604.7|14603.7|14605.8|14604.8|14601.4|14600.4|144
1643918490000|2022-02-03 20:01:30|14604.4|14603.4|14608|14607|14610.9|14609.9|14604.4|14603.4|156
1643918500000|2022-02-03 20:01:40|14607.9|14606.9|14609.7|14608.7|14610.7|14609.7|14606|14605|114
1643918510000|2022-02-03 20:01:50|14609|14608|14608.5|14607.5|14610.7|14609.7|14605.9|14604.9|96
1643918520000|2022-02-03 20:02:00|14608.8|14607.8|14612.4|14611.4|14613.8|14612.8|14607.5|14606.5|191
1643918530000|2022-02-03 20:02:10|14612.3|14611.3|14607.3|14606.3|14613.5|14612.5|14607.3|14606.3|151
1643918540000|2022-02-03 20:02:20|14606.7|14605.7|14602.9|14601.9|14606.8|14605.8|14602.7|14601.7|271
1643918550000|2022-02-03 20:02:30|14602.8|14601.8|14603|14602|14605.3|14604.3|14602.7|14601.7|210
1643918560000|2022-02-03 20:02:40|14603.2|14602.2|14606.4|14605.4|14607|14606|14602.9|14601.9|150
1643918570000|2022-02-03 20:02:50|14607|14606|14602.8|14601.8|14608|14607|14602.4|14601.4|79
1643918580000|2022-02-03 20:03:00|14602.7|14601.7|14595.4|14594.4|14602.7|14601.7|14591.3|14590.3|418
1643918590000|2022-02-03 20:03:10|14595.5|14594.5|14594.7|14593.7|14599.2|14598.2|14593.3|14592.3|134
1643918600000|2022-02-03 20:03:20|14594.4|14593.4|14593.7|14592.7|14594.7|14593.7|14590.8|14589.8|279
1643918610000|2022-02-03 20:03:30|14593.8|14592.8|14593.7|14592.7|14596|14595|14592.2|14591.2|99
1643918620000|2022-02-03 20:03:40|14593.8|14592.8|14589.5|14588.5|14594.5|14593.5|14586.8|14585.8|213
1643918630000|2022-02-03 20:03:50|14589.4|14588.4|14591.8|14590.8|14592.7|14591.7|14588.2|14587.2|160
1643918640000|2022-02-03 20:04:00|14591.9|14590.9|14594.9|14593.9|14596.3|14595.3|14591.3|14590.3|111
1643918650000|2022-02-03 20:04:10|14595|14594|14590.2|14589.2|14595|14594|14589.5|14588.5|165
1643918660000|2022-02-03 20:04:20|14590.3|14589.3|14589.9|14588.9|14591.4|14590.4|14588.8|14587.8|69
1643918670000|2022-02-03 20:04:30|14589.8|14588.8|14590.4|14589.4|14590.8|14589.8|14586.2|14585.2|208
1643918680000|2022-02-03 20:04:40|14590.5|14589.5|14595.4|14594.4|14595.9|14594.9|14590.2|14589.2|181
1643918690000|2022-02-03 20:04:50|14594.9|14593.9|14596.3|14595.3|14597.8|14596.8|14594.7|14593.7|111
1643918700000|2022-02-03 20:05:00|14596.4|14595.4|14602.9|14601.9|14606|14605|14596.4|14595.4|334
1643918710000|2022-02-03 20:05:10|14603|14602|14601.2|14600.2|14603.8|14602.8|14598.4|14597.4|112
1643918720000|2022-02-03 20:05:20|14601.8|14600.8|14606.2|14605.2|14608|14607|14600.8|14599.8|107
1643918730000|2022-02-03 20:05:30|14606.7|14605.7|14605.4|14604.4|14607.5|14606.5|14604.2|14603.2|121
1643918740000|2022-02-03 20:05:40|14605.5|14604.5|14608.2|14607.2|14609.5|14608.5|14604.2|14603.2|110
1643918750000|2022-02-03 20:05:50|14608|14607|14604|14603|14610.4|14609.4|14602.2|14601.2|163
1643918760000|2022-02-03 20:06:00|14604.4|14603.4|14596.9|14595.9|14604.4|14603.4|14596.5|14595.5|115
1643918770000|2022-02-03 20:06:10|14596.8|14595.8|14598.3|14597.3|14600.8|14599.8|14594.9|14593.9|96
1643918780000|2022-02-03 20:06:20|14598|14597|14593.9|14592.9|14598.3|14597.3|14593.7|14592.7|84
1643918790000|2022-02-03 20:06:30|14593.8|14592.8|14595.2|14594.2|14595.4|14594.4|14592|14591|101
1643918800000|2022-02-03 20:06:40|14595|14594|14598.9|14597.9|14599.2|14598.2|14594.4|14593.4|185
1643918810000|2022-02-03 20:06:50|14599|14598|14600.2|14599.2|14601|14600|14598.4|14597.4|149
1643918820000|2022-02-03 20:07:00|14600.3|14599.3|14610.3|14609.3|14610.8|14609.8|14600.3|14599.3|267
1643918830000|2022-02-03 20:07:10|14610.5|14609.5|14617|14616|14617.7|14616.7|14610.2|14609.2|372
1643918840000|2022-02-03 20:07:20|14617.8|14616.8|14612.9|14611.9|14617.9|14616.9|14611.4|14610.4|189
1643918850000|2022-02-03 20:07:30|14613.3|14612.3|14610.4|14609.4|14614.8|14613.8|14609.3|14608.3|107
1643918860000|2022-02-03 20:07:40|14610.5|14609.5|14613.4|14612.4|14613.8|14612.8|14609.5|14608.5|117
1643918870000|2022-02-03 20:07:50|14613.3|14612.3|14610.4|14609.4|14615.9|14614.9|14610.3|14609.3|79
1643918880000|2022-02-03 20:08:00|14610.9|14609.9|14606.9|14605.9|14610.9|14609.9|14606.8|14605.8|162
1643918890000|2022-02-03 20:08:10|14606.8|14605.8|14602.3|14601.3|14606.8|14605.8|14601|14600|164
1643918900000|2022-02-03 20:08:20|14602.4|14601.4|14599.3|14598.3|14603.7|14602.7|14597.4|14596.4|177
1643918910000|2022-02-03 20:08:30|14599.2|14598.2|14598.8|14597.8|14601.2|14600.2|14598|14597|132
1643918920000|2022-02-03 20:08:40|14598.9|14597.9|14597.5|14596.5|14599.5|14598.5|14596.8|14595.8|85
1643918930000|2022-02-03 20:08:50|14597.4|14596.4|14598.3|14597.3|14601.3|14600.3|14596.8|14595.8|115
1643918940000|2022-02-03 20:09:00|14598.4|14597.4|14601.7|14600.7|14603.2|14602.2|14598.3|14597.3|110
1643918950000|2022-02-03 20:09:10|14602.8|14601.8|14600.9|14599.9|14602.8|14601.8|14598.5|14597.5|123
1643918960000|2022-02-03 20:09:20|14601|14600|14602|14601|14603.5|14602.5|14600.4|14599.4|82
1643918970000|2022-02-03 20:09:30|14602.2|14601.2|14601.8|14600.8|14602.7|14601.7|14599.7|14598.7|61
1643918980000|2022-02-03 20:09:40|14601.7|14600.7|14597.9|14596.9|14601.7|14600.7|14595.4|14594.4|146
1643918990000|2022-02-03 20:09:50|14597.7|14596.7|14599.7|14598.7|14601.5|14600.5|14597.3|14596.3|88
1643919000000|2022-02-03 20:10:00|14599.8|14598.8|14608.8|14607.8|14608.8|14607.8|14599.2|14598.2|204
1643919010000|2022-02-03 20:10:10|14608.3|14607.3|14602.7|14601.7|14608.9|14607.9|14602|14601|138
1643919020000|2022-02-03 20:10:20|14602.5|14601.5|14596.4|14595.4|14603|14602|14595.8|14594.8|139
1643919030000|2022-02-03 20:10:30|14596.5|14595.5|14590.5|14589.5|14598.4|14597.4|14590.5|14589.5|215
1643919040000|2022-02-03 20:10:40|14591|14590|14594.4|14593.4|14594.9|14593.9|14590.7|14589.7|147
1643919050000|2022-02-03 20:10:50|14594.3|14593.3|14599.3|14598.3|14601|14600|14594|14593|196
1643919060000|2022-02-03 20:11:00|14599.4|14598.4|14599.9|14598.9|14606.3|14605.3|14598|14597|212
1643919070000|2022-02-03 20:11:10|14600.2|14599.2|14602.3|14601.3|14607.3|14606.3|14599.9|14598.9|129
1643919080000|2022-02-03 20:11:20|14602.2|14601.2|14609.3|14608.3|14611.7|14610.7|14601.9|14600.9|228
1643919090000|2022-02-03 20:11:30|14609.2|14608.2|14608.3|14607.3|14611.3|14610.3|14607.2|14606.2|139
1643919100000|2022-02-03 20:11:40|14608.4|14607.4|14610.8|14609.8|14613.4|14612.4|14608.4|14607.4|198
1643919110000|2022-02-03 20:11:50|14611|14610|14607|14606|14613.2|14612.2|14607|14606|131
1643919120000|2022-02-03 20:12:00|14606.7|14605.7|14602.7|14601.7|14607.2|14606.2|14601.5|14600.5|204
1643919130000|2022-02-03 20:12:10|14602.4|14601.4|14604.2|14603.2|14605.7|14604.7|14600|14599|138
1643919140000|2022-02-03 20:12:20|14603.8|14602.8|14606.2|14605.2|14607.2|14606.2|14602.9|14601.9|81
1643919150000|2022-02-03 20:12:30|14606.5|14605.5|14613.3|14612.3|14613.3|14612.3|14606.4|14605.4|219
1643919160000|2022-02-03 20:12:40|14612|14611|14615.5|14614.5|14617.4|14616.4|14610.4|14609.4|237
1643919170000|2022-02-03 20:12:50|14615.7|14614.7|14610.9|14609.9|14616.8|14615.8|14610.8|14609.8|148
1643919180000|2022-02-03 20:13:00|14609.7|14608.7|14611.5|14610.5|14613.7|14612.7|14608.8|14607.8|89
1643919190000|2022-02-03 20:13:10|14610.4|14609.4|14608.3|14607.3|14612.4|14611.4|14607.2|14606.2|112
1643919200000|2022-02-03 20:13:20|14608|14607|14607.4|14606.4|14608.3|14607.3|14606.5|14605.5|87
1643919210000|2022-02-03 20:13:30|14607.5|14606.5|14607.2|14606.2|14608.3|14607.3|14606.3|14605.3|54
1643919220000|2022-02-03 20:13:40|14607|14606|14602.4|14601.4|14607|14606|14599.9|14598.9|165
1643919230000|2022-02-03 20:13:50|14602.3|14601.3|14604.8|14603.8|14604.8|14603.8|14601|14600|100
1643919240000|2022-02-03 20:14:00|14604.7|14603.7|14612.9|14611.9|14613.5|14612.5|14604.5|14603.5|201
1643919250000|2022-02-03 20:14:10|14612.8|14611.8|14611.7|14610.7|14614.9|14613.9|14611.2|14610.2|97
1643919260000|2022-02-03 20:14:20|14611.5|14610.5|14616.2|14615.2|14617.7|14616.7|14610.8|14609.8|119
1643919270000|2022-02-03 20:14:30|14616.7|14615.7|14619.7|14618.7|14620.7|14619.7|14614.7|14613.7|230
1643919280000|2022-02-03 20:14:40|14619.8|14618.8|14623.4|14622.4|14623.4|14622.4|14618.3|14617.3|199
1643919290000|2022-02-03 20:14:50|14623.5|14622.5|14616.9|14615.9|14623.5|14622.5|14615|14614|236
1643919300000|2022-02-03 20:15:00|14616.5|14615.5|14633|14632|14633.3|14632.3|14615.7|14614.7|490
1643919310000|2022-02-03 20:15:10|14633.2|14632.2|14631.4|14630.4|14635.7|14634.7|14630.9|14629.9|459
1643919320000|2022-02-03 20:15:20|14631.2|14630.2|14628.3|14627.3|14632.8|14631.8|14626.9|14625.9|247
1643919330000|2022-02-03 20:15:30|14628.4|14627.4|14625.8|14624.8|14630.2|14629.2|14625.8|14624.8|238
1643919340000|2022-02-03 20:15:40|14625.7|14624.7|14624.4|14623.4|14628|14627|14622.4|14621.4|190
1643919350000|2022-02-03 20:15:50|14624.2|14623.2|14625.2|14624.2|14628.3|14627.3|14619.9|14618.9|204
1643919360000|2022-02-03 20:16:00|14625|14624|14622.9|14621.9|14625|14624|14619.4|14618.4|193
1643919370000|2022-02-03 20:16:10|14622.8|14621.8|14620.4|14619.4|14625.5|14624.5|14619.2|14618.2|135
1643919380000|2022-02-03 20:16:20|14620.2|14619.2|14626|14625|14626|14625|14619.5|14618.5|124
1643919390000|2022-02-03 20:16:30|14626.5|14625.5|14627.4|14626.4|14629.3|14628.3|14625|14624|145
1643919400000|2022-02-03 20:16:40|14627.5|14626.5|14624.7|14623.7|14628.4|14627.4|14622.2|14621.2|108
1643919410000|2022-02-03 20:16:50|14625.8|14624.8|14621.4|14620.4|14627|14626|14621|14620|138
1643919420000|2022-02-03 20:17:00|14621.5|14620.5|14628.9|14627.9|14629.2|14628.2|14621.5|14620.5|125
1643919430000|2022-02-03 20:17:10|14628.8|14627.8|14627.9|14626.9|14631.3|14630.3|14626.9|14625.9|85
1643919440000|2022-02-03 20:17:20|14628|14627|14628.9|14627.9|14631.3|14630.3|14626.3|14625.3|312
1643919450000|2022-02-03 20:17:30|14629.2|14628.2|14623.9|14622.9|14632.3|14631.3|14622.9|14621.9|281
1643919460000|2022-02-03 20:17:40|14623.8|14622.8|14629.2|14628.2|14629.7|14628.7|14623.2|14622.2|139
1643919470000|2022-02-03 20:17:50|14629.3|14628.3|14628.8|14627.8|14630.8|14629.8|14626.4|14625.4|104
1643919480000|2022-02-03 20:18:00|14629|14628|14629.2|14628.2|14629.9|14628.9|14626.2|14625.2|99
1643919490000|2022-02-03 20:18:10|14629.5|14628.5|14626.5|14625.5|14630.2|14629.2|14625.9|14624.9|84
1643919500000|2022-02-03 20:18:20|14626.4|14625.4|14628.5|14627.5|14629.7|14628.7|14625.8|14624.8|84
1643919510000|2022-02-03 20:18:30|14628.4|14627.4|14628.4|14627.4|14629.8|14628.8|14626.9|14625.9|76
1643919520000|2022-02-03 20:18:40|14628.7|14627.7|14624.5|14623.5|14628.9|14627.9|14622.8|14621.8|176
1643919530000|2022-02-03 20:18:50|14624.7|14623.7|14627|14626|14628.7|14627.7|14622.8|14621.8|103
1643919540000|2022-02-03 20:19:00|14627.2|14626.2|14623.4|14622.4|14627.9|14626.9|14623.4|14622.4|76
1643919550000|2022-02-03 20:19:10|14623.3|14622.3|14625|14624|14625|14624|14620.8|14619.8|112
1643919560000|2022-02-03 20:19:20|14624.7|14623.7|14626.3|14625.3|14627.8|14626.8|14624.4|14623.4|74
1643919570000|2022-02-03 20:19:30|14626.4|14625.4|14630.5|14629.5|14633.5|14632.5|14626.3|14625.3|173
1643919580000|2022-02-03 20:19:40|14630.4|14629.4|14629.9|14628.9|14631.8|14630.8|14627.9|14626.9|103
1643919590000|2022-02-03 20:19:50|14629.8|14628.8|14635.8|14634.8|14639|14638|14629.8|14628.8|292
1643919600000|2022-02-03 20:20:00|14635.7|14634.7|14637|14636|14637|14636|14632|14631|146
1643919610000|2022-02-03 20:20:10|14637.2|14636.2|14633.4|14632.4|14637.8|14636.8|14633.2|14632.2|109
1643919620000|2022-02-03 20:20:20|14633.7|14632.7|14636.3|14635.3|14636.8|14635.8|14633|14632|72
1643919630000|2022-02-03 20:20:30|14636.2|14635.2|14641.7|14640.7|14642.5|14641.5|14635|14634|272
1643919640000|2022-02-03 20:20:40|14641.5|14640.5|14641.5|14640.5|14642.7|14641.7|14638|14637|132
1643919650000|2022-02-03 20:20:50|14641.3|14640.3|14655.7|14654.7|14655.9|14654.9|14640.4|14639.4|694
1643919660000|2022-02-03 20:21:00|14655.4|14654.4|14655.7|14654.7|14656.8|14655.8|14652.7|14651.7|387
1643919670000|2022-02-03 20:21:10|14655.5|14654.5|14653.2|14652.2|14656.8|14655.8|14652.9|14651.9|292
1643919680000|2022-02-03 20:21:20|14653.4|14652.4|14653.8|14652.8|14656.5|14655.5|14651.7|14650.7|297
1643919690000|2022-02-03 20:21:30|14654|14653|14649.5|14648.5|14655.5|14654.5|14649|14648|203
1643919700000|2022-02-03 20:21:40|14650|14649|14649.9|14648.9|14651.2|14650.2|14648.2|14647.2|113
1643919710000|2022-02-03 20:21:50|14649.7|14648.7|14648|14647|14651.8|14650.8|14648|14647|164
1643919720000|2022-02-03 20:22:00|14648.7|14647.7|14645.7|14644.7|14649.3|14648.3|14645.7|14644.7|115
1643919730000|2022-02-03 20:22:10|14645.8|14644.8|14644.4|14643.4|14647|14646|14643.3|14642.3|130
1643919740000|2022-02-03 20:22:20|14644.3|14643.3|14644.7|14643.7|14644.8|14643.8|14642.7|14641.7|59
1643919750000|2022-02-03 20:22:30|14644.5|14643.5|14642.2|14641.2|14645.8|14644.8|14642.2|14641.2|127
1643919760000|2022-02-03 20:22:40|14642.9|14641.9|14636.3|14635.3|14642.9|14641.9|14635.5|14634.5|374
1643919770000|2022-02-03 20:22:50|14636.7|14635.7|14636.3|14635.3|14638.2|14637.2|14634.9|14633.9|133
1643919780000|2022-02-03 20:23:00|14636|14635|14635.9|14634.9|14636.9|14635.9|14634|14633|326
1643919790000|2022-02-03 20:23:10|14636.2|14635.2|14635.2|14634.2|14636.2|14635.2|14633|14632|188
1643919800000|2022-02-03 20:23:20|14635|14634|14635.4|14634.4|14637.7|14636.7|14634.2|14633.2|120
1643919810000|2022-02-03 20:23:30|14635.5|14634.5|14637.7|14636.7|14639.4|14638.4|14634.9|14633.9|157
1643919820000|2022-02-03 20:23:40|14637.5|14636.5|14637.2|14636.2|14639.4|14638.4|14637|14636|71
1643919830000|2022-02-03 20:23:50|14638.3|14637.3|14635|14634|14638.9|14637.9|14634.5|14633.5|132
1643919840000|2022-02-03 20:24:00|14635.2|14634.2|14631.5|14630.5|14635.8|14634.8|14629.5|14628.5|284
1643919850000|2022-02-03 20:24:10|14631.4|14630.4|14629|14628|14631.5|14630.5|14628.7|14627.7|125
1643919860000|2022-02-03 20:24:20|14629.2|14628.2|14632.9|14631.9|14632.9|14631.9|14629|14628|133
1643919870000|2022-02-03 20:24:30|14633.8|14632.8|14629.3|14628.3|14634.2|14633.2|14628.4|14627.4|93
1643919880000|2022-02-03 20:24:40|14629|14628|14629.4|14628.4|14630|14629|14627.5|14626.5|84
1643919890000|2022-02-03 20:24:50|14629.5|14628.5|14629.2|14628.2|14630.2|14629.2|14628.2|14627.2|75
1643919900000|2022-02-03 20:25:00|14628.9|14627.9|14629.4|14628.4|14629.7|14628.7|14625.3|14624.3|183
1643919910000|2022-02-03 20:25:10|14629.5|14628.5|14623.7|14622.7|14630|14629|14622.9|14621.9|168
1643919920000|2022-02-03 20:25:20|14623.5|14622.5|14618.3|14617.3|14624.2|14623.2|14617.5|14616.5|223
1643919930000|2022-02-03 20:25:30|14617.8|14616.8|14616.7|14615.7|14619.2|14618.2|14615|14614|223
1643919940000|2022-02-03 20:25:40|14616.8|14615.8|14616|14615|14618.5|14617.5|14616|14615|115
1643919950000|2022-02-03 20:25:50|14617|14616|14613.3|14612.3|14617.5|14616.5|14612|14611|143
1643919960000|2022-02-03 20:26:00|14613.2|14612.2|14616.9|14615.9|14617.4|14616.4|14611.9|14610.9|144
1643919970000|2022-02-03 20:26:10|14616.8|14615.8|14615.7|14614.7|14617.5|14616.5|14614.5|14613.5|112
1643919980000|2022-02-03 20:26:20|14615.8|14614.8|14617.8|14616.8|14619.4|14618.4|14615.8|14614.8|95
1643919990000|2022-02-03 20:26:30|14617.7|14616.7|14617.7|14616.7|14620|14619|14617.2|14616.2|64
1643920000000|2022-02-03 20:26:40|14617.2|14616.2|14619.9|14618.9|14620.3|14619.3|14616.9|14615.9|110
1643920010000|2022-02-03 20:26:50|14619.8|14618.8|14617.7|14616.7|14619.8|14618.8|14615.2|14614.2|102
1643920020000|2022-02-03 20:27:00|14617.4|14616.4|14618.8|14617.8|14620.7|14619.7|14615.4|14614.4|104
1643920030000|2022-02-03 20:27:10|14618.9|14617.9|14623.8|14622.8|14625.5|14624.5|14618.9|14617.9|152
1643920040000|2022-02-03 20:27:20|14623.7|14622.7|14621|14620|14623.7|14622.7|14619.7|14618.7|99
1643920050000|2022-02-03 20:27:30|14620.9|14619.9|14618|14617|14621.5|14620.5|14616.8|14615.8|85
1643920060000|2022-02-03 20:27:40|14618.2|14617.2|14609.8|14608.8|14618.8|14617.8|14609.3|14608.3|207
1643920070000|2022-02-03 20:27:50|14609.9|14608.9|14610.2|14609.2|14610.8|14609.8|14604.9|14603.9|239
1643920080000|2022-02-03 20:28:00|14610.5|14609.5|14613.4|14612.4|14614.2|14613.2|14610.5|14609.5|204
1643920090000|2022-02-03 20:28:10|14612.7|14611.7|14607.8|14606.8|14615.7|14614.7|14606.3|14605.3|175
1643920100000|2022-02-03 20:28:20|14607.9|14606.9|14606.2|14605.2|14608.9|14607.9|14603.9|14602.9|147
1643920110000|2022-02-03 20:28:30|14606.3|14605.3|14609.2|14608.2|14611.3|14610.3|14606.3|14605.3|103
1643920120000|2022-02-03 20:28:40|14609|14608|14606.7|14605.7|14611|14610|14606.2|14605.2|97
1643920130000|2022-02-03 20:28:50|14606.8|14605.8|14608.7|14607.7|14608.9|14607.9|14603.9|14602.9|146
1643920140000|2022-02-03 20:29:00|14608.9|14607.9|14609.4|14608.4|14611.4|14610.4|14607.7|14606.7|127
1643920150000|2022-02-03 20:29:10|14609.3|14608.3|14614.3|14613.3|14615.2|14614.2|14609.3|14608.3|114
1643920160000|2022-02-03 20:29:20|14613.5|14612.5|14613.7|14612.7|14617.4|14616.4|14611.8|14610.8|134
1643920170000|2022-02-03 20:29:30|14613.5|14612.5|14615.5|14614.5|14615.9|14614.9|14613.5|14612.5|62
1643920180000|2022-02-03 20:29:40|14615.3|14614.3|14614.9|14613.9|14615.5|14614.5|14611.9|14610.9|97
1643920190000|2022-02-03 20:29:50|14615.5|14614.5|14613.2|14612.2|14618.2|14617.2|14613|14612|95
1643920200000|2022-02-03 20:30:00|14613.8|14612.8|14608.9|14607.9|14615|14614|14607.8|14606.8|219
1643920210000|2022-02-03 20:30:10|14608.3|14607.3|14606.9|14605.9|14609.3|14608.3|14603.7|14602.7|226
1643920220000|2022-02-03 20:30:20|14607|14606|14607|14606|14609.5|14608.5|14601.9|14600.9|256
1643920230000|2022-02-03 20:30:30|14606.9|14605.9|14605.3|14604.3|14607|14606|14604|14603|116
1643920240000|2022-02-03 20:30:40|14605.4|14604.4|14603.2|14602.2|14605.4|14604.4|14601.9|14600.9|127
1643920250000|2022-02-03 20:30:50|14603.7|14602.7|14603|14602|14605.3|14604.3|14600.7|14599.7|152
1643920260000|2022-02-03 20:31:00|14602.9|14601.9|14600.8|14599.8|14605|14604|14600.8|14599.8|111
1643920270000|2022-02-03 20:31:10|14600.7|14599.7|14596.2|14595.2|14601.8|14600.8|14594.7|14593.7|290
1643920280000|2022-02-03 20:31:20|14596|14595|14590.4|14589.4|14597|14596|14588.9|14587.9|256
1643920290000|2022-02-03 20:31:30|14589.5|14588.5|14594.2|14593.2|14594.3|14593.3|14587.5|14586.5|224
1643920300000|2022-02-03 20:31:40|14594.4|14593.4|14595.4|14594.4|14595.7|14594.7|14591.5|14590.5|106
1643920310000|2022-02-03 20:31:50|14595.8|14594.8|14593.2|14592.2|14595.9|14594.9|14591.8|14590.8|94
1643920320000|2022-02-03 20:32:00|14593|14592|14593.2|14592.2|14593.7|14592.7|14587.9|14586.9|199
1643920330000|2022-02-03 20:32:10|14593|14592|14593.8|14592.8|14597.7|14596.7|14592.7|14591.7|122
1643920340000|2022-02-03 20:32:20|14593.4|14592.4|14589.3|14588.3|14594|14593|14588.8|14587.8|118
1643920350000|2022-02-03 20:32:30|14589.4|14588.4|14581.3|14580.3|14589.9|14588.9|14578.9|14577.9|421
1643920360000|2022-02-03 20:32:40|14581.5|14580.5|14580.3|14579.3|14582.9|14581.9|14578.9|14577.9|184
1643920370000|2022-02-03 20:32:50|14580.2|14579.2|14582.4|14581.4|14583|14582|14580.2|14579.2|191
1643920380000|2022-02-03 20:33:00|14581.8|14580.8|14586.9|14585.9|14588.5|14587.5|14580.5|14579.5|251
1643920390000|2022-02-03 20:33:10|14586.4|14585.4|14577.8|14576.8|14587.3|14586.3|14577.8|14576.8|231
1643920400000|2022-02-03 20:33:20|14577.9|14576.9|14574.7|14573.7|14579.7|14578.7|14573.7|14572.7|404
1643920410000|2022-02-03 20:33:30|14574.5|14573.5|14578.5|14577.5|14580.8|14579.8|14574.2|14573.2|200
1643920420000|2022-02-03 20:33:40|14578.7|14577.7|14573.2|14572.2|14579.2|14578.2|14572.5|14571.5|228
1643920430000|2022-02-03 20:33:50|14573|14572|14574.7|14573.7|14576|14575|14569|14568|560
1643920440000|2022-02-03 20:34:00|14574.3|14573.3|14569.4|14568.4|14574.7|14573.7|14569.2|14568.2|220
1643920450000|2022-02-03 20:34:10|14569.5|14568.5|14568.4|14567.4|14570|14569|14566.7|14565.7|343
1643920460000|2022-02-03 20:34:20|14568.3|14567.3|14568|14567|14570.9|14569.9|14566.4|14565.4|225
1643920470000|2022-02-03 20:34:30|14568.2|14567.2|14568.5|14567.5|14569.5|14568.5|14566.9|14565.9|120
1643920480000|2022-02-03 20:34:40|14568.4|14567.4|14566|14565|14568.4|14567.4|14565|14564|165
1643920490000|2022-02-03 20:34:50|14566.2|14565.2|14562.8|14561.8|14566.4|14565.4|14562.7|14561.7|360
1643920500000|2022-02-03 20:35:00|14562.4|14561.4|14565.4|14564.4|14565.4|14564.4|14560.4|14559.4|1087
1643920510000|2022-02-03 20:35:10|14565.2|14564.2|14570.3|14569.3|14571.4|14570.4|14563.5|14562.5|387
1643920520000|2022-02-03 20:35:20|14570.4|14569.4|14575.9|14574.9|14578.2|14577.2|14570.4|14569.4|441
1643920530000|2022-02-03 20:35:30|14576|14575|14580.9|14579.9|14581.5|14580.5|14573.4|14572.4|433
1643920540000|2022-02-03 20:35:40|14579.8|14578.8|14575.4|14574.4|14579.8|14578.8|14573.9|14572.9|162
1643920550000|2022-02-03 20:35:50|14575.8|14574.8|14575.4|14574.4|14579.4|14578.4|14575.2|14574.2|106
1643920560000|2022-02-03 20:36:00|14575.2|14574.2|14567.7|14566.7|14575.9|14574.9|14567.5|14566.5|214
1643920570000|2022-02-03 20:36:10|14567.8|14566.8|14568.3|14567.3|14570.7|14569.7|14567.4|14566.4|220
1643920580000|2022-02-03 20:36:20|14568.2|14567.2|14569.4|14568.4|14572|14571|14567.3|14566.3|171
1643920590000|2022-02-03 20:36:30|14569.5|14568.5|14566.5|14565.5|14570.5|14569.5|14566.5|14565.5|242
1643920600000|2022-02-03 20:36:40|14565.9|14564.9|14562.8|14561.8|14566|14565|14561.9|14560.9|261
1643920610000|2022-02-03 20:36:50|14562.7|14561.7|14556.5|14555.5|14562.7|14561.7|14555|14554|351
1643920620000|2022-02-03 20:37:00|14556.4|14555.4|14551.2|14550.2|14556.5|14555.5|14550.7|14549.7|383
1643920630000|2022-02-03 20:37:10|14550.9|14549.9|14548.4|14547.4|14551.2|14550.2|14547.2|14546.2|346
1643920640000|2022-02-03 20:37:20|14548.2|14547.2|14552.8|14551.8|14553.2|14552.2|14546.8|14545.8|344
1643920650000|2022-02-03 20:37:30|14552.9|14551.9|14552.3|14551.3|14554.5|14553.5|14551.7|14550.7|232
1643920660000|2022-02-03 20:37:40|14552.4|14551.4|14548.7|14547.7|14552.4|14551.4|14547|14546|348
1643920670000|2022-02-03 20:37:50|14548.5|14547.5|14554.2|14553.2|14554.2|14553.2|14547.8|14546.8|154
1643920680000|2022-02-03 20:38:00|14554.4|14553.4|14551|14550|14555.5|14554.5|14551|14550|171
1643920690000|2022-02-03 20:38:10|14550.5|14549.5|14544.7|14543.7|14550.5|14549.5|14543.9|14542.9|326
1643920700000|2022-02-03 20:38:20|14545|14544|14550.4|14549.4|14552.3|14551.3|14544.9|14543.9|290
1643920710000|2022-02-03 20:38:30|14550.3|14549.3|14550.8|14549.8|14550.8|14549.8|14548.2|14547.2|90
1643920720000|2022-02-03 20:38:40|14550.9|14549.9|14554.2|14553.2|14554.3|14553.3|14550.9|14549.9|107
1643920730000|2022-02-03 20:38:50|14553.5|14552.5|14557.9|14556.9|14558.7|14557.7|14551.9|14550.9|203
1643920740000|2022-02-03 20:39:00|14558.9|14557.9|14561.3|14560.3|14564.3|14563.3|14558.2|14557.2|318
1643920750000|2022-02-03 20:39:10|14561.4|14560.4|14561.2|14560.2|14563.7|14562.7|14560.4|14559.4|256
1643920760000|2022-02-03 20:39:20|14561.3|14560.3|14562.4|14561.4|14562.7|14561.7|14560|14559|218
1643920770000|2022-02-03 20:39:30|14562.7|14561.7|14567.9|14566.9|14571.2|14570.2|14561.8|14560.8|302
1643920780000|2022-02-03 20:39:40|14567.8|14566.8|14563.8|14562.8|14567.9|14566.9|14563|14562|184
1643920790000|2022-02-03 20:39:50|14564|14563|14564|14563|14564.9|14563.9|14563|14562|153
1643920800000|2022-02-03 20:40:00|14563.7|14562.7|14557.7|14556.7|14564|14563|14555.9|14554.9|282
1643920810000|2022-02-03 20:40:10|14557.5|14556.5|14558.2|14557.2|14560.5|14559.5|14556|14555|243
1643920820000|2022-02-03 20:40:20|14558.4|14557.4|14560.4|14559.4|14562.4|14561.4|14558.3|14557.3|167
1643920830000|2022-02-03 20:40:30|14559.4|14558.4|14567.8|14566.8|14567.9|14566.9|14558.5|14557.5|291
1643920840000|2022-02-03 20:40:40|14568.2|14567.2|14570.3|14569.3|14572.8|14571.8|14568.2|14567.2|240
1643920850000|2022-02-03 20:40:50|14570.2|14569.2|14571.7|14570.7|14572.2|14571.2|14566|14565|233
1643920860000|2022-02-03 20:41:00|14571.9|14570.9|14577.2|14576.2|14577.4|14576.4|14570.2|14569.2|331
1643920870000|2022-02-03 20:41:10|14577.3|14576.3|14581.7|14580.7|14584.2|14583.2|14576.9|14575.9|367
1643920880000|2022-02-03 20:41:20|14581.9|14580.9|14581.2|14580.2|14581.9|14580.9|14578.9|14577.9|192
1643920890000|2022-02-03 20:41:30|14581|14580|14582.7|14581.7|14583.9|14582.9|14580.4|14579.4|158
1643920900000|2022-02-03 20:41:40|14582.5|14581.5|14580|14579|14583|14582|14579|14578|158
1643920910000|2022-02-03 20:41:50|14580.8|14579.8|14577.3|14576.3|14583.2|14582.2|14576.3|14575.3|141
1643920920000|2022-02-03 20:42:00|14577.2|14576.2|14585.7|14584.7|14586|14585|14576|14575|165
1643920930000|2022-02-03 20:42:10|14585.9|14584.9|14582.7|14581.7|14586|14585|14580.5|14579.5|249
1643920940000|2022-02-03 20:42:20|14582.2|14581.2|14581.2|14580.2|14582.9|14581.9|14580.7|14579.7|149
1643920950000|2022-02-03 20:42:30|14581|14580|14580.2|14579.2|14582.9|14581.9|14575.7|14574.7|324
1643920960000|2022-02-03 20:42:40|14580|14579|14578.5|14577.5|14582.8|14581.8|14576.7|14575.7|108
1643920970000|2022-02-03 20:42:50|14578.4|14577.4|14575|14574|14579.7|14578.7|14574.4|14573.4|92
1643920980000|2022-02-03 20:43:00|14575.3|14574.3|14569.9|14568.9|14575.7|14574.7|14569.9|14568.9|245
1643920990000|2022-02-03 20:43:10|14569.8|14568.8|14573.8|14572.8|14573.9|14572.9|14569.8|14568.8|108
1643921000000|2022-02-03 20:43:20|14573.7|14572.7|14566.8|14565.8|14574|14573|14566.7|14565.7|176
1643921010000|2022-02-03 20:43:30|14566.7|14565.7|14567|14566|14569|14568|14564.7|14563.7|185
1643921020000|2022-02-03 20:43:40|14566.9|14565.9|14566|14565|14568.4|14567.4|14564.4|14563.4|206
1643921030000|2022-02-03 20:43:50|14566.2|14565.2|14565|14564|14566.2|14565.2|14563.7|14562.7|120
1643921040000|2022-02-03 20:44:00|14565.2|14564.2|14560.9|14559.9|14565.2|14564.2|14558.7|14557.7|321
1643921050000|2022-02-03 20:44:10|14560.8|14559.8|14562|14561|14564|14563|14559.5|14558.5|155
1643921060000|2022-02-03 20:44:20|14562.2|14561.2|14561.3|14560.3|14564|14563|14559.5|14558.5|89
1643921070000|2022-02-03 20:44:30|14561|14560|14559.3|14558.3|14562.8|14561.8|14559.3|14558.3|130
1643921080000|2022-02-03 20:44:40|14559.7|14558.7|14574.9|14573.9|14574.9|14573.9|14559.2|14558.2|259
1643921090000|2022-02-03 20:44:50|14573.2|14572.2|14567.4|14566.4|14573.4|14572.4|14567|14566|154
1643921100000|2022-02-03 20:45:00|14567.3|14566.3|14561.2|14560.2|14567.3|14566.3|14560|14559|352
1643921110000|2022-02-03 20:45:10|14560.9|14559.9|14552.3|14551.3|14561.5|14560.5|14551.9|14550.9|451
1643921120000|2022-02-03 20:45:20|14552.4|14551.4|14553.8|14552.8|14557.2|14556.2|14552|14551|198
1643921130000|2022-02-03 20:45:30|14554|14553|14548|14547|14554|14553|14547.4|14546.4|384
1643921140000|2022-02-03 20:45:40|14547.5|14546.5|14544.7|14543.7|14549|14548|14541.5|14540.5|459
1643921150000|2022-02-03 20:45:50|14544.8|14543.8|14542.2|14541.2|14544.8|14543.8|14540.5|14539.5|308
1643921160000|2022-02-03 20:46:00|14541.5|14540.5|14535.9|14534.9|14543|14542|14535.3|14534.3|385
1643921170000|2022-02-03 20:46:10|14536.2|14535.2|14542.3|14541.3|14545.8|14544.8|14535.5|14534.5|477
1643921180000|2022-02-03 20:46:20|14542.4|14541.4|14544.5|14543.5|14545.3|14544.3|14541.4|14540.4|146
1643921190000|2022-02-03 20:46:30|14544.8|14543.8|14542.9|14541.9|14544.8|14543.8|14537.7|14536.7|172
1643921200000|2022-02-03 20:46:40|14542.8|14541.8|14537.5|14536.5|14542.8|14541.8|14536.8|14535.8|331
1643921210000|2022-02-03 20:46:50|14537.4|14536.4|14538.8|14537.8|14539.3|14538.3|14536|14535|257
1643921220000|2022-02-03 20:47:00|14538.2|14537.2|14539.5|14538.5|14542.5|14541.5|14537.9|14536.9|168
1643921230000|2022-02-03 20:47:10|14539.7|14538.7|14537.3|14536.3|14542.3|14541.3|14537.3|14536.3|122
1643921240000|2022-02-03 20:47:20|14537.2|14536.2|14534|14533|14537.2|14536.2|14531.5|14530.5|358
1643921250000|2022-02-03 20:47:30|14533.9|14532.9|14538.4|14537.4|14540.4|14539.4|14531.7|14530.7|450
1643921260000|2022-02-03 20:47:40|14538|14537|14540.7|14539.7|14541.7|14540.7|14537.9|14536.9|139
1643921270000|2022-02-03 20:47:50|14540.8|14539.8|14541.9|14540.9|14543.9|14542.9|14540.7|14539.7|236
1643921280000|2022-02-03 20:48:00|14541.8|14540.8|14550.4|14549.4|14550.5|14549.5|14541|14540|282
1643921290000|2022-02-03 20:48:10|14550.5|14549.5|14542.4|14541.4|14552|14551|14540.8|14539.8|236
1643921300000|2022-02-03 20:48:20|14542.3|14541.3|14544.5|14543.5|14545.8|14544.8|14540.3|14539.3|180
1643921310000|2022-02-03 20:48:30|14544.3|14543.3|14542.3|14541.3|14544.3|14543.3|14539.4|14538.4|133
1643921320000|2022-02-03 20:48:40|14542.2|14541.2|14541.8|14540.8|14545|14544|14540.8|14539.8|141
1643921330000|2022-02-03 20:48:50|14541.5|14540.5|14543.7|14542.7|14546.5|14545.5|14540.5|14539.5|199
1643921340000|2022-02-03 20:49:00|14542.8|14541.8|14543|14542|14544.4|14543.4|14541|14540|106
1643921350000|2022-02-03 20:49:10|14542.8|14541.8|14550.7|14549.7|14550.8|14549.8|14540.9|14539.9|213
1643921360000|2022-02-03 20:49:20|14550.5|14549.5|14552.5|14551.5|14559.7|14558.7|14550.4|14549.4|310
1643921370000|2022-02-03 20:49:30|14552.7|14551.7|14546|14545|14554.8|14553.8|14543.3|14542.3|442
1643921380000|2022-02-03 20:49:40|14545.3|14544.3|14545.2|14544.2|14550.2|14549.2|14544.9|14543.9|150
1643921390000|2022-02-03 20:49:50|14545|14544|14539|14538|14545.7|14544.7|14539|14538|213
1643921400000|2022-02-03 20:50:00|14538.9|14537.9|14522.3|14521.3|14539|14538|14521.4|14520.4|1330
1643921410000|2022-02-03 20:50:10|14520.5|14519.5|14523|14522|14524|14523|14519.3|14518.3|498
1643921420000|2022-02-03 20:50:20|14522.4|14521.4|14515.7|14514.7|14523.5|14522.5|14513.4|14512.4|650
1643921430000|2022-02-03 20:50:30|14515.8|14514.8|14520|14519|14521.2|14520.2|14513.5|14512.5|525
1643921440000|2022-02-03 20:50:40|14519|14518|14509.5|14508.5|14519.7|14518.7|14508.8|14507.8|452
1643921450000|2022-02-03 20:50:50|14509.7|14508.7|14511.3|14510.3|14513.7|14512.7|14509.3|14508.3|375
1643921460000|2022-02-03 20:51:00|14510.9|14509.9|14513.8|14512.8|14517.7|14516.7|14510.5|14509.5|364
1643921470000|2022-02-03 20:51:10|14513.5|14512.5|14513.4|14512.4|14516.2|14515.2|14510.5|14509.5|294
1643921480000|2022-02-03 20:51:20|14511.4|14510.4|14514.3|14513.3|14517.5|14516.5|14510.2|14509.2|322
1643921490000|2022-02-03 20:51:30|14512.5|14511.5|14506.8|14505.8|14512.5|14511.5|14506.3|14505.3|318
1643921500000|2022-02-03 20:51:40|14506.7|14505.7|14503.8|14502.8|14511.2|14510.2|14502.8|14501.8|384
1643921510000|2022-02-03 20:51:50|14503.7|14502.7|14501.3|14500.3|14503.7|14502.7|14500.7|14499.7|335
1643921520000|2022-02-03 20:52:00|14500.7|14499.7|14504.2|14503.2|14507.2|14506.2|14500.5|14499.5|372
1643921530000|2022-02-03 20:52:10|14503.5|14502.5|14500|14499|14504.5|14503.5|14500|14499|253
1643921540000|2022-02-03 20:52:20|14500.2|14499.2|14498.5|14497.5|14501.5|14500.5|14497.9|14496.9|385
1643921550000|2022-02-03 20:52:30|14498.4|14497.4|14495.5|14494.5|14499.5|14498.5|14495.5|14494.5|333
1643921560000|2022-02-03 20:52:40|14495.9|14494.9|14501.7|14500.7|14503.2|14502.2|14495.5|14494.5|418
1643921570000|2022-02-03 20:52:50|14501.3|14500.3|14509.3|14508.3|14510.7|14509.7|14500.9|14499.9|516
1643921580000|2022-02-03 20:53:00|14508.4|14507.4|14501.2|14500.2|14508.4|14507.4|14498.2|14497.2|355
1643921590000|2022-02-03 20:53:10|14500.8|14499.8|14503.7|14502.7|14505.4|14504.4|14498.4|14497.4|440
1643921600000|2022-02-03 20:53:20|14503.5|14502.5|14506.7|14505.7|14507.9|14506.9|14503.4|14502.4|255
1643921610000|2022-02-03 20:53:30|14506.8|14505.8|14501|14500|14506.8|14505.8|14501|14500|237
1643921620000|2022-02-03 20:53:40|14500.4|14499.4|14497.4|14496.4|14500.8|14499.8|14497|14496|242
1643921630000|2022-02-03 20:53:50|14496.9|14495.9|14498.3|14497.3|14499.4|14498.4|14494.9|14493.9|434
1643921640000|2022-02-03 20:54:00|14498.4|14497.4|14501|14500|14501.4|14500.4|14490.5|14489.5|632
1643921650000|2022-02-03 20:54:10|14500.9|14499.9|14497.8|14496.8|14500.9|14499.9|14494.4|14493.4|260
1643921660000|2022-02-03 20:54:20|14497.7|14496.7|14500.9|14499.9|14502.5|14501.5|14495.8|14494.8|270
1643921670000|2022-02-03 20:54:30|14500.8|14499.8|14501.7|14500.7|14508.4|14507.4|14498.9|14497.9|353
1643921680000|2022-02-03 20:54:40|14502|14501|14482.2|14481.2|14502|14501|14480.4|14479.4|1250
1643921690000|2022-02-03 20:54:50|14481.3|14480.3|14492.2|14491.2|14492.2|14491.2|14473.7|14472.7|1261
1643921700000|2022-02-03 20:55:00|14492.9|14491.9|14506.2|14505.2|14507.8|14506.8|14487.4|14486.4|1010
1643921710000|2022-02-03 20:55:10|14506.4|14505.4|14516.2|14515.2|14517|14516|14503.3|14502.3|898
1643921720000|2022-02-03 20:55:20|14516.7|14515.7|14518.7|14517.7|14525.2|14524.2|14514|14513|1116
1643921730000|2022-02-03 20:55:30|14518.4|14517.4|14533.5|14532.5|14534|14533|14513.8|14512.8|983
1643921740000|2022-02-03 20:55:40|14533.4|14532.4|14538.4|14537.4|14539.8|14538.8|14530.9|14529.9|751
1643921750000|2022-02-03 20:55:50|14538.5|14537.5|14536.3|14535.3|14545.5|14544.5|14535.9|14534.9|571
1643921760000|2022-02-03 20:56:00|14536.5|14535.5|14534.8|14533.8|14540.3|14539.3|14533.3|14532.3|683
1643921770000|2022-02-03 20:56:10|14534.9|14533.9|14523.3|14522.3|14535.2|14534.2|14522.8|14521.8|603
1643921780000|2022-02-03 20:56:20|14523.2|14522.2|14523.5|14522.5|14526.3|14525.3|14520.9|14519.9|418
1643921790000|2022-02-03 20:56:30|14523.7|14522.7|14519.2|14518.2|14523.7|14522.7|14514|14513|511
1643921800000|2022-02-03 20:56:40|14518.8|14517.8|14522.4|14521.4|14526.9|14525.9|14518.2|14517.2|350
1643921810000|2022-02-03 20:56:50|14523.2|14522.2|14522|14521|14523.2|14522.2|14518.8|14517.8|510
1643921820000|2022-02-03 20:57:00|14521.7|14520.7|14510.9|14509.9|14521.7|14520.7|14508|14507|1173
1643921830000|2022-02-03 20:57:10|14511.4|14510.4|14509.5|14508.5|14511.5|14510.5|14501.2|14500.2|746
1643921840000|2022-02-03 20:57:20|14509.7|14508.7|14509.7|14508.7|14512.9|14511.9|14505.5|14504.5|613
1643921850000|2022-02-03 20:57:30|14509.5|14508.5|14522|14521|14522.5|14521.5|14509.5|14508.5|640
1643921860000|2022-02-03 20:57:40|14522.7|14521.7|14522|14521|14525.7|14524.7|14521|14520|470
1643921870000|2022-02-03 20:57:50|14521.9|14520.9|14517.5|14516.5|14525.2|14524.2|14516.2|14515.2|446
1643921880000|2022-02-03 20:58:00|14517.8|14516.8|14509.9|14508.9|14517.8|14516.8|14509.2|14508.2|528
1643921890000|2022-02-03 20:58:10|14510|14509|14511.4|14510.4|14514.3|14513.3|14509|14508|450
1643921900000|2022-02-03 20:58:20|14512.8|14511.8|14516.7|14515.7|14517.5|14516.5|14508|14507|499
1643921910000|2022-02-03 20:58:30|14517|14516|14521.9|14520.9|14522|14521|14515.3|14514.3|393
1643921920000|2022-02-03 20:58:40|14522|14521|14522.8|14521.8|14525.7|14524.7|14518.4|14517.4|393
1643921930000|2022-02-03 20:58:50|14522.9|14521.9|14525.9|14524.9|14529|14528|14522.8|14521.8|626
1643921940000|2022-02-03 20:59:00|14526|14525|14510.2|14509.2|14526|14525|14509.7|14508.7|1094
1643921950000|2022-02-03 20:59:10|14509.7|14508.7|14512.5|14511.5|14515|14514|14506.5|14505.5|750
1643921960000|2022-02-03 20:59:20|14512.2|14511.2|14504.4|14503.4|14513.3|14512.3|14503.8|14502.8|548
1643921970000|2022-02-03 20:59:30|14504.3|14503.3|14498.2|14497.2|14504.8|14503.8|14497.2|14496.2|951
1643921980000|2022-02-03 20:59:40|14498|14497|14504.9|14503.9|14507.7|14506.7|14497.8|14496.8|1332
1643921990000|2022-02-03 20:59:50|14504.5|14503.5|14518.2|14517.2|14524.2|14523.2|14502.3|14501.3|3664
1643922000000|2022-02-03 21:00:00|14514.1|14513.1|14523|14521|14525|14523|14514.1|14512.5|1103
1643922010000|2022-02-03 21:00:10|14524|14522|14523.6|14521.6|14529.6|14527.6|14520.2|14518.2|563
1643922020000|2022-02-03 21:00:20|14523.5|14521.5|14533.1|14531.1|14534.4|14532.4|14523.1|14521.1|268
1643922030000|2022-02-03 21:00:30|14533.2|14531.2|14534.7|14532.7|14538.9|14536.9|14531.9|14529.9|421
1643922040000|2022-02-03 21:00:40|14534.9|14532.9|14532.4|14530.4|14536.5|14534.5|14529.9|14527.9|524
1643922050000|2022-02-03 21:00:50|14531.6|14529.6|14519.6|14517.6|14531.6|14529.6|14519.1|14517.1|551
1643922060000|2022-02-03 21:01:00|14519.4|14517.4|14605.4|14603.4|14605.4|14603.4|14519.4|14517.4|1507
1643922070000|2022-02-03 21:01:10|14607.1|14605.1|14609.9|14607.9|14626.9|14624.9|14582|14580|1216
1643922080000|2022-02-03 21:01:20|14609.6|14607.6|14632.1|14630.1|14640.4|14638.4|14609.5|14607.5|887
1643922090000|2022-02-03 21:01:30|14631.5|14629.5|14638.4|14636.4|14643.7|14641.7|14629.1|14627.1|687
1643922100000|2022-02-03 21:01:40|14637.7|14635.7|14639.1|14637.1|14649.1|14647.1|14636.2|14634.2|765
1643922110000|2022-02-03 21:01:50|14639|14637|14653.5|14651.5|14653.9|14651.9|14639|14637|543
1643922120000|2022-02-03 21:02:00|14653.7|14651.7|14684.5|14682.5|14689.5|14687.5|14652|14650|901
1643922130000|2022-02-03 21:02:10|14684.6|14682.6|14706|14704|14706.6|14704.6|14679.7|14677.7|731
1643922140000|2022-02-03 21:02:20|14705.7|14703.7|14675.2|14673.2|14706.4|14704.4|14670.2|14668.2|827
1643922150000|2022-02-03 21:02:30|14675.6|14673.6|14691.4|14689.4|14691.7|14689.7|14672.1|14670.1|587
1643922160000|2022-02-03 21:02:40|14692.1|14690.1|14694.9|14692.9|14704.4|14702.4|14690.4|14688.4|531
1643922170000|2022-02-03 21:02:50|14694.7|14692.7|14715.5|14713.5|14716.2|14714.2|14690.6|14688.6|489
1643922180000|2022-02-03 21:03:00|14715.9|14713.9|14721.2|14719.2|14740.7|14738.7|14715.1|14713.1|934
1643922190000|2022-02-03 21:03:10|14721.5|14719.5|14718.1|14716.1|14729.6|14727.6|14715.1|14713.1|589
1643922200000|2022-02-03 21:03:20|14718|14716|14745.5|14743.5|14746|14744|14718|14716|451
1643922210000|2022-02-03 21:03:30|14741.6|14739.6|14735.6|14733.6|14743.1|14741.1|14732|14730|487
1643922220000|2022-02-03 21:03:40|14737.1|14735.1|14730.2|14728.2|14738.2|14736.2|14720.9|14718.9|653
1643922230000|2022-02-03 21:03:50|14730.4|14728.4|14741|14739|14743.1|14741.1|14730.4|14728.4|436
1643922240000|2022-02-03 21:04:00|14739.7|14737.7|14742.7|14740.7|14744.6|14742.6|14736.9|14734.9|592
1643922250000|2022-02-03 21:04:10|14742.9|14740.9|14724.9|14722.9|14744.4|14742.4|14723.5|14721.5|567
1643922260000|2022-02-03 21:04:20|14724.2|14722.2|14704.5|14702.5|14726.1|14724.1|14704.5|14702.5|525
1643922270000|2022-02-03 21:04:30|14704.1|14702.1|14713.1|14711.1|14713.2|14711.2|14702.4|14700.4|496
1643922280000|2022-02-03 21:04:40|14712.9|14710.9|14701.9|14699.9|14717.1|14715.1|14700.6|14698.6|408
1643922290000|2022-02-03 21:04:50|14701.1|14699.1|14707|14705|14710.1|14708.1|14698.5|14696.5|808
1643922300000|2022-02-03 21:05:00|14706.9|14704.9|14709.7|14707.7|14710.1|14708.1|14703.6|14701.6|337
1643922310000|2022-02-03 21:05:10|14710.2|14708.2|14721.5|14719.5|14722|14720|14706.2|14704.2|294
1643922320000|2022-02-03 21:05:20|14721.2|14719.2|14720.5|14718.5|14723|14721|14717.5|14715.5|236
1643922330000|2022-02-03 21:05:30|14720|14718|14716.7|14714.7|14720|14718|14707.5|14705.5|329
1643922340000|2022-02-03 21:05:40|14716.9|14714.9|14724.2|14722.2|14724.2|14722.2|14716.9|14714.9|376
1643922350000|2022-02-03 21:05:50|14724.1|14722.1|14714.1|14712.1|14724.2|14722.2|14713|14711|290
1643922360000|2022-02-03 21:06:00|14714.2|14712.2|14706.9|14704.9|14714.2|14712.2|14705.7|14703.7|307
1643922370000|2022-02-03 21:06:10|14704.9|14702.9|14715.5|14713.5|14719.2|14717.2|14702.7|14700.7|483
1643922380000|2022-02-03 21:06:20|14715.4|14713.4|14710|14708|14715.7|14713.7|14709.5|14707.5|232
1643922390000|2022-02-03 21:06:30|14710.1|14708.1|14708.7|14706.7|14711.1|14709.1|14705.7|14703.7|278
1643922400000|2022-02-03 21:06:40|14708.9|14706.9|14711.4|14709.4|14711.4|14709.4|14706.6|14704.6|300
1643922410000|2022-02-03 21:06:50|14711|14709|14709.4|14707.4|14713.1|14711.1|14708.6|14706.6|186
1643922420000|2022-02-03 21:07:00|14709.1|14707.1|14715.4|14713.4|14719.4|14717.4|14708.5|14706.5|269
1643922430000|2022-02-03 21:07:10|14715.2|14713.2|14707.5|14705.5|14716|14714|14707.2|14705.2|199
1643922440000|2022-02-03 21:07:20|14708.2|14706.2|14711.1|14709.1|14712.6|14710.6|14706.9|14704.9|266
1643922450000|2022-02-03 21:07:30|14710.5|14708.5|14711|14709|14713.1|14711.1|14708.9|14706.9|132
1643922460000|2022-02-03 21:07:40|14710.5|14708.5|14695|14693|14711.1|14709.1|14695|14693|350
1643922470000|2022-02-03 21:07:50|14695.4|14693.4|14683.9|14681.9|14695.4|14693.4|14680.5|14678.5|467
1643922480000|2022-02-03 21:08:00|14684.4|14682.4|14683.4|14681.4|14687.2|14685.2|14681.1|14679.1|278
1643922490000|2022-02-03 21:08:10|14683.2|14681.2|14687.1|14685.1|14688.2|14686.2|14683.2|14681.2|177
1643922500000|2022-02-03 21:08:20|14687.2|14685.2|14686.5|14684.5|14690.7|14688.7|14683.9|14681.9|217
1643922510000|2022-02-03 21:08:30|14687|14685|14690.1|14688.1|14690.6|14688.6|14684.4|14682.4|183
1643922520000|2022-02-03 21:08:40|14690.4|14688.4|14682.6|14680.6|14694.1|14692.1|14681|14679|215
1643922530000|2022-02-03 21:08:50|14682.5|14680.5|14677.1|14675.1|14682.5|14680.5|14672.5|14670.5|334
1643922540000|2022-02-03 21:09:00|14676.4|14674.4|14670.5|14668.5|14679.1|14677.1|14670.5|14668.5|238
1643922550000|2022-02-03 21:09:10|14670|14668|14657.9|14655.9|14670|14668|14657|14655|482
1643922560000|2022-02-03 21:09:20|14658|14656|14653.2|14651.2|14664.1|14662.1|14652.4|14650.4|340
1643922570000|2022-02-03 21:09:30|14653.5|14651.5|14657.5|14655.5|14660.7|14658.7|14646.5|14644.5|507
1643922580000|2022-02-03 21:09:40|14657.6|14655.6|14661.6|14659.6|14666.9|14664.9|14654.2|14652.2|270
1643922590000|2022-02-03 21:09:50|14661.9|14659.9|14666.1|14664.1|14667.2|14665.2|14660.7|14658.7|150
1643922600000|2022-02-03 21:10:00|14666.4|14664.4|14668.4|14666.4|14670|14668|14663|14661|277
1643922610000|2022-02-03 21:10:10|14668|14666|14662.9|14660.9|14668|14666|14658.4|14656.4|364
1643922620000|2022-02-03 21:10:20|14662.4|14660.4|14662.6|14660.6|14665.4|14663.4|14661.7|14659.7|216
1643922630000|2022-02-03 21:10:30|14662.7|14660.7|14664.2|14662.2|14664.5|14662.5|14660.4|14658.4|154
1643922640000|2022-02-03 21:10:40|14664.9|14662.9|14682.4|14680.4|14683.5|14681.5|14664.9|14662.9|352
1643922650000|2022-02-03 21:10:50|14682.5|14680.5|14676.5|14674.5|14682.5|14680.5|14674.1|14672.1|216
1643922660000|2022-02-03 21:11:00|14675.9|14673.9|14685.2|14683.2|14688.7|14686.7|14675.1|14673.1|182
1643922670000|2022-02-03 21:11:10|14685.6|14683.6|14687.9|14685.9|14689.4|14687.4|14684.2|14682.2|177
1643922680000|2022-02-03 21:11:20|14688|14686|14685.4|14683.4|14688.6|14686.6|14683.9|14681.9|160
1643922690000|2022-02-03 21:11:30|14687|14685|14687.4|14685.4|14693.4|14691.4|14683.6|14681.6|202
1643922700000|2022-02-03 21:11:40|14687.2|14685.2|14678.6|14676.6|14687.7|14685.7|14678.4|14676.4|124
1643922710000|2022-02-03 21:11:50|14678.7|14676.7|14682|14680|14682.6|14680.6|14668.5|14666.5|275
1643922720000|2022-02-03 21:12:00|14682.1|14680.1|14680.4|14678.4|14683.4|14681.4|14676.9|14674.9|197
1643922730000|2022-02-03 21:12:10|14680.5|14678.5|14684.5|14682.5|14685.5|14683.5|14679.2|14677.2|134
1643922740000|2022-02-03 21:12:20|14684|14682|14683.1|14681.1|14689.1|14687.1|14683.1|14681.1|124
1643922750000|2022-02-03 21:12:30|14683.6|14681.6|14678.9|14676.9|14684.7|14682.7|14678.7|14676.7|138
1643922760000|2022-02-03 21:12:40|14678.7|14676.7|14683.5|14681.5|14683.5|14681.5|14676.7|14674.7|111
1643922770000|2022-02-03 21:12:50|14684.2|14682.2|14680.9|14678.9|14685.9|14683.9|14678.1|14676.1|112
1643922780000|2022-02-03 21:13:00|14680.6|14678.6|14682|14680|14687.1|14685.1|14678.9|14676.9|197
1643922790000|2022-02-03 21:13:10|14681.5|14679.5|14693.6|14691.6|14694.9|14692.9|14681.5|14679.5|259
1643922800000|2022-02-03 21:13:20|14693.7|14691.7|14689.7|14687.7|14694.6|14692.6|14688|14686|165
1643922810000|2022-02-03 21:13:30|14688.9|14686.9|14701|14699|14701.9|14699.9|14688.9|14686.9|203
1643922820000|2022-02-03 21:13:40|14700.9|14698.9|14702.2|14700.2|14703.1|14701.1|14698.7|14696.7|124
1643922830000|2022-02-03 21:13:50|14702.1|14700.1|14706.1|14704.1|14707.2|14705.2|14701.7|14699.7|134
1643922840000|2022-02-03 21:14:00|14705.6|14703.6|14704|14702|14707|14705|14701.6|14699.6|122
1643922850000|2022-02-03 21:14:10|14703.9|14701.9|14708.1|14706.1|14709.6|14707.6|14701.2|14699.2|190
1643922860000|2022-02-03 21:14:20|14708.7|14706.7|14708.6|14706.6|14710|14708|14702.2|14700.2|191
1643922870000|2022-02-03 21:14:30|14708.5|14706.5|14709.4|14707.4|14710.6|14708.6|14707.4|14705.4|111
1643922880000|2022-02-03 21:14:40|14710.7|14708.7|14708.7|14706.7|14713|14711|14708.7|14706.7|220
1643922890000|2022-02-03 21:14:50|14709|14707|14708.4|14706.4|14714.1|14712.1|14705.7|14703.7|235
1643922900000|2022-02-03 21:15:00|14708.6|14706.6|14706.5|14704.5|14709.7|14707.7|14696.4|14694.4|253
1643922910000|2022-02-03 21:15:10|14706.6|14704.6|14706.5|14704.5|14710.5|14708.5|14703.9|14701.9|123
1643922920000|2022-02-03 21:15:20|14707|14705|14712.4|14710.4|14713.6|14711.6|14707|14705|130
1643922930000|2022-02-03 21:15:30|14713.1|14711.1|14712.9|14710.9|14713.7|14711.7|14711.1|14709.1|89
1643922940000|2022-02-03 21:15:40|14711.6|14709.6|14711.7|14709.7|14712.1|14710.1|14709.6|14707.6|51
1643922950000|2022-02-03 21:15:50|14711.6|14709.6|14711.2|14709.2|14714.5|14712.5|14710.7|14708.7|103
1643922960000|2022-02-03 21:16:00|14709.9|14707.9|14713.9|14711.9|14714.1|14712.1|14708|14706|118
1643922970000|2022-02-03 21:16:10|14714.9|14712.9|14718.4|14716.4|14718.9|14716.9|14713.9|14711.9|164
1643922980000|2022-02-03 21:16:20|14718.5|14716.5|14720.9|14718.9|14721.1|14719.1|14717.9|14715.9|126
1643922990000|2022-02-03 21:16:30|14720.7|14718.7|14719.1|14717.1|14722.1|14720.1|14718.4|14716.4|158
1643923000000|2022-02-03 21:16:40|14719|14717|14727.6|14725.6|14729.7|14727.7|14718.5|14716.5|236
1643923010000|2022-02-03 21:16:50|14728.1|14726.1|14735.1|14733.1|14735.1|14733.1|14728|14726|156
1643923020000|2022-02-03 21:17:00|14735|14733|14736.1|14734.1|14736.4|14734.4|14732.1|14730.1|140
1643923030000|2022-02-03 21:17:10|14736.2|14734.2|14741.7|14739.7|14743.5|14741.5|14736.2|14734.2|202
1643923040000|2022-02-03 21:17:20|14741.9|14739.9|14745.4|14743.4|14746.1|14744.1|14741.5|14739.5|151
1643923050000|2022-02-03 21:17:30|14745.1|14743.1|14755.6|14753.6|14756.6|14754.6|14745.1|14743.1|295
1643923060000|2022-02-03 21:17:40|14754.7|14752.7|14756.1|14754.1|14757.9|14755.9|14751.4|14749.4|253
1643923070000|2022-02-03 21:17:50|14755.7|14753.7|14755.6|14753.6|14759.4|14757.4|14754.6|14752.6|263
1643923080000|2022-02-03 21:18:00|14755.5|14753.5|14754.6|14752.6|14757.7|14755.7|14754.4|14752.4|277
1643923090000|2022-02-03 21:18:10|14754.2|14752.2|14743.9|14741.9|14754.4|14752.4|14737.6|14735.6|367
1643923100000|2022-02-03 21:18:20|14744.1|14742.1|14750.7|14748.7|14750.7|14748.7|14744.1|14742.1|119
1643923110000|2022-02-03 21:18:30|14750.6|14748.6|14758.9|14756.9|14759.7|14757.7|14750.6|14748.6|174
1643923120000|2022-02-03 21:18:40|14758.6|14756.6|14770|14768|14771.4|14769.4|14758.6|14756.6|514
1643923130000|2022-02-03 21:18:50|14770.5|14768.5|14777.4|14775.4|14779.7|14777.7|14770.5|14768.5|289
1643923140000|2022-02-03 21:19:00|14777.2|14775.2|14777.1|14775.1|14779.6|14777.6|14776.4|14774.4|220
1643923150000|2022-02-03 21:19:10|14777.4|14775.4|14782.9|14780.9|14783.5|14781.5|14775.6|14773.6|202
1643923160000|2022-02-03 21:19:20|14782.6|14780.6|14796.9|14794.9|14797.2|14795.2|14782.4|14780.4|647
1643923170000|2022-02-03 21:19:30|14797.1|14795.1|14795.4|14793.4|14801.1|14799.1|14793.6|14791.6|328
1643923180000|2022-02-03 21:19:40|14795.1|14793.1|14793.7|14791.7|14796.6|14794.6|14791.9|14789.9|166
1643923190000|2022-02-03 21:19:50|14794.1|14792.1|14796.5|14794.5|14796.9|14794.9|14794|14792|111
1643923200000|2022-02-03 21:20:00|14796.4|14794.4|14802.2|14800.2|14806.4|14804.4|14796.4|14794.4|357
1643923210000|2022-02-03 21:20:10|14801.2|14799.2|14813.6|14811.6|14813.6|14811.6|14801.2|14799.2|604
1643923220000|2022-02-03 21:20:20|14813.5|14811.5|14805.7|14803.7|14814|14812|14804.5|14802.5|338
1643923230000|2022-02-03 21:20:30|14806.1|14804.1|14805.9|14803.9|14807.4|14805.4|14804.9|14802.9|181
1643923240000|2022-02-03 21:20:40|14805.7|14803.7|14804.1|14802.1|14806.7|14804.7|14802.4|14800.4|215
1643923250000|2022-02-03 21:20:50|14804.6|14802.6|14810.9|14808.9|14810.9|14808.9|14804.6|14802.6|141
1643923260000|2022-02-03 21:21:00|14811.4|14809.4|14803.7|14801.7|14811.9|14809.9|14803.7|14801.7|173
1643923270000|2022-02-03 21:21:10|14803.5|14801.5|14794.2|14792.2|14804.7|14802.7|14793.6|14791.6|202
1643923280000|2022-02-03 21:21:20|14795|14793|14794.4|14792.4|14795.6|14793.6|14792.2|14790.2|162
1643923290000|2022-02-03 21:21:30|14793.7|14791.7|14794|14792|14795|14793|14791.9|14789.9|115
1643923300000|2022-02-03 21:21:40|14794.2|14792.2|14784.2|14782.2|14794.2|14792.2|14781.6|14779.6|275
1643923310000|2022-02-03 21:21:50|14785.9|14783.9|14792|14790|14792.2|14790.2|14785.9|14783.9|187
1643923320000|2022-02-03 21:22:00|14791.9|14789.9|14787.6|14785.6|14794.1|14792.1|14787.6|14785.6|82
1643923330000|2022-02-03 21:22:10|14785.9|14783.9|14781.6|14779.6|14786|14784|14778.7|14776.7|145
1643923340000|2022-02-03 21:22:20|14781.9|14779.9|14790.2|14788.2|14792|14790|14781.9|14779.9|78
1643923350000|2022-02-03 21:22:30|14790.7|14788.7|14788.7|14786.7|14791|14789|14787.5|14785.5|41
1643923360000|2022-02-03 21:22:40|14790|14788|14795.4|14793.4|14795.4|14793.4|14788.7|14786.7|97
1643923370000|2022-02-03 21:22:50|14795.5|14793.5|14789.1|14787.1|14795.7|14793.7|14788.4|14786.4|76
1643923380000|2022-02-03 21:23:00|14789.9|14787.9|14784|14782|14790.9|14788.9|14784|14782|69
1643923390000|2022-02-03 21:23:10|14783.5|14781.5|14790.7|14788.7|14792.7|14790.7|14782|14780|89
1643923400000|2022-02-03 21:23:20|14790.9|14788.9|14787.6|14785.6|14790.9|14788.9|14786.5|14784.5|38
1643923410000|2022-02-03 21:23:30|14787.5|14785.5|14788.2|14786.2|14789.1|14787.1|14785.4|14783.4|192
1643923420000|2022-02-03 21:23:40|14788.9|14786.9|14786.7|14784.7|14790.4|14788.4|14785.7|14783.7|81
1643923430000|2022-02-03 21:23:50|14787.1|14785.1|14781.2|14779.2|14787.2|14785.2|14781.2|14779.2|71
1643923440000|2022-02-03 21:24:00|14781|14779|14785.2|14783.2|14785.2|14783.2|14780.9|14778.9|84
1643923450000|2022-02-03 21:24:10|14786.7|14784.7|14785|14783|14786.7|14784.7|14782|14780|177
1643923460000|2022-02-03 21:24:20|14785.5|14783.5|14786.5|14784.5|14786.5|14784.5|14784.7|14782.7|56
1643923470000|2022-02-03 21:24:30|14786.2|14784.2|14785.2|14783.2|14787|14785|14784.7|14782.7|51
1643923480000|2022-02-03 21:24:40|14785.6|14783.6|14784.6|14782.6|14785.6|14783.6|14782|14780|91
1643923490000|2022-02-03 21:24:50|14784.5|14782.5|14784.2|14782.2|14785.4|14783.4|14783.9|14781.9|106
1643923500000|2022-02-03 21:25:00|14784.5|14782.5|14789.9|14787.9|14789.9|14787.9|14783|14781|87
1643923510000|2022-02-03 21:25:10|14790|14788|14788.5|14786.5|14792.2|14790.2|14788.5|14786.5|85
1643923520000|2022-02-03 21:25:20|14789.1|14787.1|14789.1|14787.1|14789.9|14787.9|14786.5|14784.5|76
1643923530000|2022-02-03 21:25:30|14790.2|14788.2|14787|14785|14790.4|14788.4|14786.9|14784.9|49
1643923540000|2022-02-03 21:25:40|14786.9|14784.9|14778.5|14776.5|14787.1|14785.1|14778.2|14776.2|128
1643923550000|2022-02-03 21:25:50|14778.1|14776.1|14769.9|14767.9|14778.1|14776.1|14768.5|14766.5|254
1643923560000|2022-02-03 21:26:00|14769.7|14767.7|14775.5|14773.5|14777.7|14775.7|14769|14767|111
1643923570000|2022-02-03 21:26:10|14775.6|14773.6|14777.9|14775.9|14779.2|14777.2|14775.6|14773.6|33
1643923580000|2022-02-03 21:26:20|14778.1|14776.1|14781.7|14779.7|14781.7|14779.7|14776.7|14774.7|86
1643923590000|2022-02-03 21:26:30|14782.2|14780.2|14783.1|14781.1|14784.7|14782.7|14782.2|14780.2|49
1643923600000|2022-02-03 21:26:40|14783.5|14781.5|14782.2|14780.2|14785.6|14783.6|14782.2|14780.2|98
1643923610000|2022-02-03 21:26:50|14781.9|14779.9|14778|14776|14781.9|14779.9|14776.7|14774.7|83
1643923620000|2022-02-03 21:27:00|14777.9|14775.9|14780|14778|14780|14778|14776.1|14774.1|65
1643923630000|2022-02-03 21:27:10|14779.5|14777.5|14777|14775|14780.6|14778.6|14777|14775|48
1643923640000|2022-02-03 21:27:20|14776.7|14774.7|14776.1|14774.1|14777.6|14775.6|14774.5|14772.5|71
1643923650000|2022-02-03 21:27:30|14776.4|14774.4|14778.1|14776.1|14778.4|14776.4|14776.2|14774.2|34
1643923660000|2022-02-03 21:27:40|14778.4|14776.4|14773.2|14771.2|14778.4|14776.4|14773.2|14771.2|57
1643923670000|2022-02-03 21:27:50|14773.5|14771.5|14771.9|14769.9|14773.5|14771.5|14768.4|14766.4|66
1643923680000|2022-02-03 21:28:00|14771.4|14769.4|14771.7|14769.7|14772.1|14770.1|14770|14768|55
1643923690000|2022-02-03 21:28:10|14771.5|14769.5|14772.4|14770.4|14772.9|14770.9|14771.4|14769.4|46
1643923700000|2022-02-03 21:28:20|14772.5|14770.5|14774.1|14772.1|14775.1|14773.1|14772.2|14770.2|28
1643923710000|2022-02-03 21:28:30|14774.2|14772.2|14775.4|14773.4|14775.5|14773.5|14772.6|14770.6|37
1643923720000|2022-02-03 21:28:40|14777.1|14775.1|14774.7|14772.7|14779.2|14777.2|14774.7|14772.7|51
1643923730000|2022-02-03 21:28:50|14774.9|14772.9|14778|14776|14781.2|14779.2|14774.6|14772.6|100
1643923740000|2022-02-03 21:29:00|14778.1|14776.1|14780|14778|14780|14778|14777.7|14775.7|39
1643923750000|2022-02-03 21:29:10|14780.4|14778.4|14783.9|14781.9|14784|14782|14780.4|14778.4|47
1643923760000|2022-02-03 21:29:20|14783.7|14781.7|14787.1|14785.1|14787.1|14785.1|14782.7|14780.7|45
1643923770000|2022-02-03 21:29:30|14787.5|14785.5|14784.5|14782.5|14787.7|14785.7|14784.4|14782.4|123
1643923780000|2022-02-03 21:29:40|14785.1|14783.1|14787.4|14785.4|14787.6|14785.6|14784.6|14782.6|47
1643923790000|2022-02-03 21:29:50|14787.7|14785.7|14793.2|14791.2|14794.6|14792.6|14787.1|14785.1|100
1643923800000|2022-02-03 21:30:00|14793.5|14791.5|14796.9|14794.9|14797.9|14795.9|14793.2|14791.2|212
1643923810000|2022-02-03 21:30:10|14797|14795|14796.5|14794.5|14799.5|14797.5|14795.1|14793.1|129
1643923820000|2022-02-03 21:30:20|14796.7|14794.7|14794|14792|14796.7|14794.7|14793|14791|69
1643923830000|2022-02-03 21:30:30|14794.1|14792.1|14795.6|14793.6|14796.5|14794.5|14793.9|14791.9|54
1643923840000|2022-02-03 21:30:40|14795.5|14793.5|14788.1|14786.1|14796|14794|14786.7|14784.7|85
1643923850000|2022-02-03 21:30:50|14787.9|14785.9|14790.5|14788.5|14791.7|14789.7|14787.6|14785.6|80
1643923860000|2022-02-03 21:31:00|14790.2|14788.2|14792.7|14790.7|14792.7|14790.7|14790.1|14788.1|76
1643923870000|2022-02-03 21:31:10|14792.6|14790.6|14795.7|14793.7|14795.7|14793.7|14792.5|14790.5|46
1643923880000|2022-02-03 21:31:20|14795.9|14793.9|14794.9|14792.9|14796.4|14794.4|14794.9|14792.9|107
1643923890000|2022-02-03 21:31:30|14795.1|14793.1|14793.9|14791.9|14795.1|14793.1|14791|14789|76
1643923900000|2022-02-03 21:31:40|14794.4|14792.4|14802.2|14800.2|14802.2|14800.2|14794|14792|60
1643923910000|2022-02-03 21:31:50|14802.1|14800.1|14803.4|14801.4|14803.6|14801.6|14800.9|14798.9|81
1643923920000|2022-02-03 21:32:00|14803.6|14801.6|14804.7|14802.7|14806.5|14804.5|14803.4|14801.4|102
1643923930000|2022-02-03 21:32:10|14804.6|14802.6|14803.6|14801.6|14805|14803|14803.6|14801.6|43
1643923940000|2022-02-03 21:32:20|14803.7|14801.7|14804.9|14802.9|14805.1|14803.1|14803.5|14801.5|41
1643923950000|2022-02-03 21:32:30|14804.7|14802.7|14804.6|14802.6|14805|14803|14803.7|14801.7|65
1643923960000|2022-02-03 21:32:40|14804.7|14802.7|14803.7|14801.7|14807|14805|14802.6|14800.6|116
1643923970000|2022-02-03 21:32:50|14803.5|14801.5|14804.1|14802.1|14804.6|14802.6|14803.5|14801.5|14
1643923980000|2022-02-03 21:33:00|14804|14802|14800.1|14798.1|14804.1|14802.1|14799.9|14797.9|56
1643923990000|2022-02-03 21:33:10|14800.2|14798.2|14803.2|14801.2|14804.1|14802.1|14799.4|14797.4|87
1643924000000|2022-02-03 21:33:20|14803.4|14801.4|14803.9|14801.9|14805.1|14803.1|14803.4|14801.4|23
1643924010000|2022-02-03 21:33:30|14804.1|14802.1|14800.4|14798.4|14804.1|14802.1|14800.1|14798.1|39
1643924020000|2022-02-03 21:33:40|14800.2|14798.2|14801.5|14799.5|14802.2|14800.2|14800|14798|38
1643924030000|2022-02-03 21:33:50|14799.6|14797.6|14799.4|14797.4|14801|14799|14797.6|14795.6|89
1643924040000|2022-02-03 21:34:00|14799.2|14797.2|14793.9|14791.9|14799.2|14797.2|14793.9|14791.9|38
1643924050000|2022-02-03 21:34:10|14793.7|14791.7|14793.2|14791.2|14793.9|14791.9|14791.1|14789.1|81
1643924060000|2022-02-03 21:34:20|14793.4|14791.4|14792.9|14790.9|14795.6|14793.6|14792.7|14790.7|55
1643924070000|2022-02-03 21:34:30|14792.5|14790.5|14789.7|14787.7|14792.5|14790.5|14789.7|14787.7|48
1643924080000|2022-02-03 21:34:40|14789.5|14787.5|14783.2|14781.2|14789.5|14787.5|14781.6|14779.6|149
1643924090000|2022-02-03 21:34:50|14782.4|14780.4|14783.4|14781.4|14784.9|14782.9|14781.5|14779.5|158
1643924100000|2022-02-03 21:35:00|14783.1|14781.1|14783.9|14781.9|14784.6|14782.6|14782.4|14780.4|56
1643924110000|2022-02-03 21:35:10|14784.4|14782.4|14790|14788|14791.1|14789.1|14783.6|14781.6|49
1643924120000|2022-02-03 21:35:20|14789.9|14787.9|14789.9|14787.9|14790.5|14788.5|14788.4|14786.4|20
1643924130000|2022-02-03 21:35:30|14789.4|14787.4|14790|14788|14790.1|14788.1|14787.4|14785.4|37
1643924140000|2022-02-03 21:35:40|14789.7|14787.7|14793|14791|14793.2|14791.2|14789.4|14787.4|58
1643924150000|2022-02-03 21:35:50|14792.5|14790.5|14790|14788|14793|14791|14790|14788|16
1643924160000|2022-02-03 21:36:00|14789.7|14787.7|14798.1|14796.1|14798.9|14796.9|14788.4|14786.4|445
1643924170000|2022-02-03 21:36:10|14798.4|14796.4|14791|14789|14799.2|14797.2|14791|14789|85
1643924180000|2022-02-03 21:36:20|14791.4|14789.4|14792.2|14790.2|14792.9|14790.9|14791|14789|38
1643924190000|2022-02-03 21:36:30|14792|14790|14794.6|14792.6|14794.9|14792.9|14792|14790|52
1643924200000|2022-02-03 21:36:40|14795.2|14793.2|14796.2|14794.2|14797|14795|14795.1|14793.1|26
1643924210000|2022-02-03 21:36:50|14795.7|14793.7|14793.2|14791.2|14795.7|14793.7|14793.2|14791.2|33
1643924220000|2022-02-03 21:37:00|14793|14791|14789.7|14787.7|14793|14791|14789.7|14787.7|33
1643924230000|2022-02-03 21:37:10|14789.6|14787.6|14792|14790|14792.5|14790.5|14787.4|14785.4|29
1643924240000|2022-02-03 21:37:20|14792.2|14790.2|14790.9|14788.9|14792.2|14790.2|14789.2|14787.2|26
1643924250000|2022-02-03 21:37:30|14790.4|14788.4|14790.6|14788.6|14790.6|14788.6|14789.2|14787.2|15
1643924260000|2022-02-03 21:37:40|14790.7|14788.7|14790.7|14788.7|14793.2|14791.2|14790.5|14788.5|20
1643924270000|2022-02-03 21:37:50|14791.2|14789.2|14791.7|14789.7|14792.9|14790.9|14790|14788|24
1643924280000|2022-02-03 21:38:00|14792|14790|14790.9|14788.9|14793.2|14791.2|14790|14788|53
1643924290000|2022-02-03 21:38:10|14790.7|14788.7|14790.4|14788.4|14790.7|14788.7|14789.9|14787.9|20
1643924300000|2022-02-03 21:38:20|14790.5|14788.5|14792.6|14790.6|14792.6|14790.6|14790.5|14788.5|16
1643924310000|2022-02-03 21:38:30|14794.2|14792.2|14793.1|14791.1|14795.2|14793.2|14793.1|14791.1|23
1643924320000|2022-02-03 21:38:40|14793|14791|14787.2|14785.2|14793|14791|14787.2|14785.2|48
1643924330000|2022-02-03 21:38:50|14787.1|14785.1|14789.4|14787.4|14789.4|14787.4|14786.6|14784.6|16
1643924340000|2022-02-03 21:39:00|14789.5|14787.5|14793.6|14791.6|14794.2|14792.2|14789.5|14787.5|43
1643924350000|2022-02-03 21:39:10|14793.5|14791.5|14794.4|14792.4|14794.7|14792.7|14793.1|14791.1|22
1643924360000|2022-02-03 21:39:20|14794.2|14792.2|14797.4|14795.4|14798.4|14796.4|14793.9|14791.9|54
1643924370000|2022-02-03 21:39:30|14797.9|14795.9|14803.1|14801.1|14803.1|14801.1|14796.9|14794.9|72
1643924380000|2022-02-03 21:39:40|14803.4|14801.4|14802.2|14800.2|14805.5|14803.5|14802.2|14800.2|141
1643924390000|2022-02-03 21:39:50|14800|14798|14803.2|14801.2|14803.2|14801.2|14800|14798|43
1643924400000|2022-02-03 21:40:00|14803.1|14801.1|14802.5|14800.5|14803.4|14801.4|14802.4|14800.4|27
1643924410000|2022-02-03 21:40:10|14802.4|14800.4|14802.9|14800.9|14802.9|14800.9|14801.6|14799.6|9
1643924420000|2022-02-03 21:40:20|14803|14801|14803.4|14801.4|14804|14802|14802.5|14800.5|37
1643924430000|2022-02-03 21:40:30|14803.2|14801.2|14803|14801|14803.2|14801.2|14802.6|14800.6|22
1643924440000|2022-02-03 21:40:40|14803.1|14801.1|14805.2|14803.2|14805.2|14803.2|14802.6|14800.6|41
1643924450000|2022-02-03 21:40:50|14804.7|14802.7|14801.6|14799.6|14805.1|14803.1|14801.6|14799.6|44
1643924460000|2022-02-03 21:41:00|14801.1|14799.1|14802.4|14800.4|14802.4|14800.4|14800.9|14798.9|26
1643924470000|2022-02-03 21:41:10|14803|14801|14800.5|14798.5|14803|14801|14799|14797|62
1643924480000|2022-02-03 21:41:20|14800.2|14798.2|14800.5|14798.5|14801.2|14799.2|14799.5|14797.5|37
1643924490000|2022-02-03 21:41:30|14799.5|14797.5|14801.1|14799.1|14801.4|14799.4|14799.4|14797.4|24
1643924500000|2022-02-03 21:41:40|14801.2|14799.2|14803.1|14801.1|14803.5|14801.5|14800.4|14798.4|50
1643924510000|2022-02-03 21:41:50|14802.9|14800.9|14803.4|14801.4|14804|14802|14802.9|14800.9|18
1643924520000|2022-02-03 21:42:00|14802.9|14800.9|14803.2|14801.2|14803.6|14801.6|14801.2|14799.2|53
1643924530000|2022-02-03 21:42:10|14803.4|14801.4|14804.5|14802.5|14804.5|14802.5|14803.4|14801.4|15
1643924540000|2022-02-03 21:42:20|14804.6|14802.6|14807.4|14805.4|14807.4|14805.4|14804.2|14802.2|44
1643924550000|2022-02-03 21:42:30|14807.5|14805.5|14811.7|14809.7|14811.7|14809.7|14807.1|14805.1|97
1643924560000|2022-02-03 21:42:40|14811.9|14809.9|14811.9|14809.9|14812.7|14810.7|14811.7|14809.7|82
1643924570000|2022-02-03 21:42:50|14811.7|14809.7|14809.5|14807.5|14811.7|14809.7|14809.2|14807.2|34
1643924580000|2022-02-03 21:43:00|14809.2|14807.2|14804.9|14802.9|14809.2|14807.2|14804.9|14802.9|37
1643924590000|2022-02-03 21:43:10|14804.7|14802.7|14804.2|14802.2|14804.7|14802.7|14803.6|14801.6|21
1643924600000|2022-02-03 21:43:20|14804.4|14802.4|14803.9|14801.9|14804.5|14802.5|14803.5|14801.5|23
1643924610000|2022-02-03 21:43:30|14803.6|14801.6|14804.2|14802.2|14804.4|14802.4|14803.4|14801.4|18
1643924620000|2022-02-03 21:43:40|14804.1|14802.1|14803.4|14801.4|14804.2|14802.2|14803.4|14801.4|8
1643924630000|2022-02-03 21:43:50|14803.5|14801.5|14804.5|14802.5|14804.5|14802.5|14803|14801|20
1643924640000|2022-02-03 21:44:00|14804.9|14802.9|14804.6|14802.6|14804.9|14802.9|14803.2|14801.2|15
1643924650000|2022-02-03 21:44:10|14804.7|14802.7|14805.4|14803.4|14806.1|14804.1|14804.6|14802.6|17
1643924660000|2022-02-03 21:44:20|14805.5|14803.5|14806.4|14804.4|14806.4|14804.4|14805.5|14803.5|9
1643924670000|2022-02-03 21:44:30|14806|14804|14800.1|14798.1|14806.2|14804.2|14800|14798|172
1643924680000|2022-02-03 21:44:40|14800.2|14798.2|14798.9|14796.9|14800.4|14798.4|14798.4|14796.4|50
1643924690000|2022-02-03 21:44:50|14798.5|14796.5|14798.1|14796.1|14800.5|14798.5|14798.1|14796.1|28
1643924700000|2022-02-03 21:45:00|14798.9|14796.9|14798.4|14796.4|14799.6|14797.6|14798.2|14796.2|43
1643924710000|2022-02-03 21:45:10|14799.4|14797.4|14802|14800|14802.1|14800.1|14799.2|14797.2|49
1643924720000|2022-02-03 21:45:20|14801.9|14799.9|14800.5|14798.5|14801.9|14799.9|14800.5|14798.5|28
1643924730000|2022-02-03 21:45:30|14800.1|14798.1|14799.5|14797.5|14800.6|14798.6|14799.5|14797.5|17
1643924740000|2022-02-03 21:45:40|14799.2|14797.2|14796.5|14794.5|14799.2|14797.2|14795.4|14793.4|47
1643924750000|2022-02-03 21:45:50|14797|14795|14797|14795|14797|14795|14795.2|14793.2|22
1643924760000|2022-02-03 21:46:00|14796.2|14794.2|14797.1|14795.1|14797.1|14795.1|14795.9|14793.9|15
1643924770000|2022-02-03 21:46:10|14797.2|14795.2|14796.9|14794.9|14798.4|14796.4|14795.9|14793.9|62
1643924780000|2022-02-03 21:46:20|14796.5|14794.5|14794.6|14792.6|14796.9|14794.9|14794.6|14792.6|44
1643924790000|2022-02-03 21:46:30|14796.5|14794.5|14797|14795|14797.1|14795.1|14796.4|14794.4|60
1643924800000|2022-02-03 21:46:40|14797.1|14795.1|14799.9|14797.9|14799.9|14797.9|14797.1|14795.1|38
1643924810000|2022-02-03 21:46:50|14799.6|14797.6|14798.4|14796.4|14799.6|14797.6|14797.9|14795.9|14
1643924820000|2022-02-03 21:47:00|14798.5|14796.5|14795.4|14793.4|14798.5|14796.5|14795.2|14793.2|32
1643924830000|2022-02-03 21:47:10|14795.1|14793.1|14795.6|14793.6|14795.6|14793.6|14795.1|14793.1|13
1643924840000|2022-02-03 21:47:20|14796.2|14794.2|14796.6|14794.6|14797|14795|14795.2|14793.2|13
1643924850000|2022-02-03 21:47:30|14796.4|14794.4|14794.6|14792.6|14796.4|14794.4|14794.6|14792.6|15
1643924860000|2022-02-03 21:47:40|14795|14793|14797.4|14795.4|14797.9|14795.9|14794.9|14792.9|23
1643924870000|2022-02-03 21:47:50|14797|14795|14797|14795|14797.6|14795.6|14797|14795|8
1643924880000|2022-02-03 21:48:00|14797.2|14795.2|14796.2|14794.2|14797.2|14795.2|14796.2|14794.2|14
1643924890000|2022-02-03 21:48:10|14796.7|14794.7|14797.7|14795.7|14797.7|14795.7|14796.4|14794.4|15
1643924900000|2022-02-03 21:48:20|14797.2|14795.2|14796.7|14794.7|14797.2|14795.2|14796|14794|33
1643924910000|2022-02-03 21:48:30|14796.4|14794.4|14797|14795|14797.2|14795.2|14796.4|14794.4|12
1643924920000|2022-02-03 21:48:40|14797.5|14795.5|14797.9|14795.9|14797.9|14795.9|14797|14795|12
1643924930000|2022-02-03 21:48:50|14798|14796|14795.6|14793.6|14798|14796|14795|14793|18
1643924940000|2022-02-03 21:49:00|14795.5|14793.5|14794.7|14792.7|14795.7|14793.7|14794.4|14792.4|20
1643924950000|2022-02-03 21:49:10|14794.9|14792.9|14794.5|14792.5|14795|14793|14794.4|14792.4|18
1643924960000|2022-02-03 21:49:20|14795|14793|14794.2|14792.2|14795|14793|14794.1|14792.1|15
1643924970000|2022-02-03 21:49:30|14794.4|14792.4|14794.7|14792.7|14795.2|14793.2|14794|14792|24
1643924980000|2022-02-03 21:49:40|14794.6|14792.6|14796.4|14794.4|14796.6|14794.6|14794.6|14792.6|58
1643924990000|2022-02-03 21:49:50|14796.5|14794.5|14797.2|14795.2|14798|14796|14796.1|14794.1|39
1643925000000|2022-02-03 21:50:00|14797.4|14795.4|14795.4|14793.4|14798|14796|14795.4|14793.4|17
1643925010000|2022-02-03 21:50:10|14794.5|14792.5|14796.6|14794.6|14796.7|14794.7|14794.2|14792.2|36
1643925020000|2022-02-03 21:50:20|14796.7|14794.7|14796.2|14794.2|14796.7|14794.7|14796.2|14794.2|21
1643925030000|2022-02-03 21:50:30|14796.4|14794.4|14795|14793|14796.4|14794.4|14795|14793|9
1643925040000|2022-02-03 21:50:40|14794.7|14792.7|14793.1|14791.1|14794.7|14792.7|14792.9|14790.9|33
1643925050000|2022-02-03 21:50:50|14793|14791|14792.1|14790.1|14793.9|14791.9|14791.7|14789.7|24
1643925060000|2022-02-03 21:51:00|14792|14790|14790.2|14788.2|14792.2|14790.2|14790|14788|27
1643925070000|2022-02-03 21:51:10|14790|14788|14786.7|14784.7|14790|14788|14786.6|14784.6|45
1643925080000|2022-02-03 21:51:20|14787.5|14785.5|14789.2|14787.2|14789.2|14787.2|14787.5|14785.5|29
1643925090000|2022-02-03 21:51:30|14789.4|14787.4|14790.1|14788.1|14790.1|14788.1|14789.2|14787.2|19
1643925100000|2022-02-03 21:51:40|14790.6|14788.6|14794.6|14792.6|14794.6|14792.6|14790.6|14788.6|46
1643925110000|2022-02-03 21:51:50|14794.4|14792.4|14795|14793|14795.2|14793.2|14793.6|14791.6|43
1643925120000|2022-02-03 21:52:00|14794.9|14792.9|14794.9|14792.9|14795.2|14793.2|14794.7|14792.7|15
1643925130000|2022-02-03 21:52:10|14795|14793|14796|14794|14796.4|14794.4|14794.5|14792.5|56
1643925140000|2022-02-03 21:52:20|14795.9|14793.9|14797.5|14795.5|14797.5|14795.5|14795.7|14793.7|48
1643925150000|2022-02-03 21:52:30|14797.6|14795.6|14800.9|14798.9|14801|14799|14797|14795|86
1643925160000|2022-02-03 21:52:40|14801.1|14799.1|14806.2|14804.2|14806.2|14804.2|14801.1|14799.1|99
1643925170000|2022-02-03 21:52:50|14806.4|14804.4|14806.5|14804.5|14806.7|14804.7|14805.2|14803.2|76
1643925180000|2022-02-03 21:53:00|14807.2|14805.2|14808|14806|14809.2|14807.2|14807.2|14805.2|87
1643925190000|2022-02-03 21:53:10|14807.7|14805.7|14811.7|14809.7|14812.5|14810.5|14807.7|14805.7|109
1643925200000|2022-02-03 21:53:20|14812.1|14810.1|14812|14810|14813.4|14811.4|14811.7|14809.7|88
1643925210000|2022-02-03 21:53:30|14811.7|14809.7|14807.1|14805.1|14811.9|14809.9|14807.1|14805.1|22
1643925220000|2022-02-03 21:53:40|14806.4|14804.4|14804.5|14802.5|14806.4|14804.4|14804.5|14802.5|26
1643925230000|2022-02-03 21:53:50|14805.9|14803.9|14805.7|14803.7|14806.6|14804.6|14805.1|14803.1|33
1643925240000|2022-02-03 21:54:00|14805.6|14803.6|14811.2|14809.2|14811.2|14809.2|14805.5|14803.5|34
1643925250000|2022-02-03 21:54:10|14810.6|14808.6|14813|14811|14813.5|14811.5|14810.5|14808.5|76
1643925260000|2022-02-03 21:54:20|14813.1|14811.1|14822|14820|14822.5|14820.5|14812.6|14810.6|320
1643925270000|2022-02-03 21:54:30|14821.7|14819.7|14818.2|14816.2|14821.7|14819.7|14818.2|14816.2|118
1643925280000|2022-02-03 21:54:40|14818|14816|14820.6|14818.6|14822.2|14820.2|14817.6|14815.6|291
1643925290000|2022-02-03 21:54:50|14820.4|14818.4|14821.1|14819.1|14822.4|14820.4|14819.6|14817.6|79
1643925300000|2022-02-03 21:55:00|14822.1|14820.1|14818|14816|14822.6|14820.6|14817.5|14815.5|99
1643925310000|2022-02-03 21:55:10|14818.4|14816.4|14820.7|14818.7|14820.7|14818.7|14817.5|14815.5|42
1643925320000|2022-02-03 21:55:20|14820.6|14818.6|14818.9|14816.9|14821.2|14819.2|14817.6|14815.6|37
1643925330000|2022-02-03 21:55:30|14818.7|14816.7|14817.9|14815.9|14818.7|14816.7|14816.2|14814.2|14
1643925340000|2022-02-03 21:55:40|14818|14816|14820.6|14818.6|14820.9|14818.9|14818|14816|19
1643925350000|2022-02-03 21:55:50|14820.1|14818.1|14821.9|14819.9|14822.2|14820.2|14820|14818|73
1643925360000|2022-02-03 21:56:00|14821.7|14819.7|14821.1|14819.1|14823.1|14821.1|14821.1|14819.1|116
1643925370000|2022-02-03 21:56:10|14821.7|14819.7|14819.1|14817.1|14822|14820|14819.1|14817.1|19
1643925380000|2022-02-03 21:56:20|14819|14817|14817.6|14815.6|14819|14817|14817.5|14815.5|15
1643925390000|2022-02-03 21:56:30|14817.7|14815.7|14818.9|14816.9|14818.9|14816.9|14817.6|14815.6|31
1643925400000|2022-02-03 21:56:40|14819.1|14817.1|14819|14817|14819.6|14817.6|14819|14817|25
1643925410000|2022-02-03 21:56:50|14818.9|14816.9|14823.7|14821.7|14823.9|14821.9|14818.9|14816.9|56
1643925420000|2022-02-03 21:57:00|14823.9|14821.9|14824.6|14822.6|14825.9|14823.9|14823.5|14821.5|94
1643925430000|2022-02-03 21:57:10|14823.9|14821.9|14823.7|14821.7|14824.6|14822.6|14823.4|14821.4|33
1643925440000|2022-02-03 21:57:20|14823.6|14821.6|14826|14824|14826.2|14824.2|14823.6|14821.6|55
1643925450000|2022-02-03 21:57:30|14825.6|14823.6|14823.9|14821.9|14826|14824|14823.9|14821.9|28
1643925460000|2022-02-03 21:57:40|14823.7|14821.7|14823.1|14821.1|14823.9|14821.9|14823.1|14821.1|28
1643925470000|2022-02-03 21:57:50|14823.2|14821.2|14821.7|14819.7|14824|14822|14821.7|14819.7|54
1643925480000|2022-02-03 21:58:00|14821.6|14819.6|14822|14820|14822|14820|14821|14819|14
1643925490000|2022-02-03 21:58:10|14822.1|14820.1|14821.7|14819.7|14822.1|14820.1|14820.9|14818.9|38
1643925500000|2022-02-03 21:58:20|14822.4|14820.4|14822.2|14820.2|14823.6|14821.6|14822.2|14820.2|23
1643925510000|2022-02-03 21:58:30|14822.7|14820.7|14823.1|14821.1|14823.1|14821.1|14822.7|14820.7|15
1643925520000|2022-02-03 21:58:40|14822.7|14820.7|14824.5|14822.5|14825.6|14823.6|14822.7|14820.7|83
1643925530000|2022-02-03 21:58:50|14824|14822|14823.4|14821.4|14824.2|14822.2|14823.4|14821.4|12
1643925540000|2022-02-03 21:59:00|14823.2|14821.2|14821|14819|14823.9|14821.9|14821|14819|29
1643925550000|2022-02-03 21:59:10|14821.1|14819.1|14820|14818|14821.1|14819.1|14819.6|14817.6|27
1643925560000|2022-02-03 21:59:20|14819.7|14817.7|14817.5|14815.5|14819.9|14817.9|14817.5|14815.5|24
1643925570000|2022-02-03 21:59:30|14817.4|14815.4|14817.2|14815.2|14817.5|14815.5|14816.5|14814.5|20
1643925580000|2022-02-03 21:59:40|14817.4|14815.4|14815.2|14813.2|14817.5|14815.5|14814.9|14812.9|78
1643925590000|2022-02-03 21:59:50|14815.1|14813.1|14817.8|14812.8|14817.8|14814.9|14813.9|14811.9|31
1643925600000|2022-02-03 22:00:00|14817.9|14812.9|14817.1|14812.1|14819.7|14814.7|14817.1|14812.1|0
1643925610000|2022-02-03 22:00:10|14816.8|14811.8|14816.7|14811.7|14817.4|14812.4|14816.7|14811.7|0
1643925620000|2022-02-03 22:00:20|14814.9|14809.9|14816.9|14811.9|14817|14812|14814.9|14809.9|0
1643925630000|2022-02-03 22:00:30|14816.8|14811.8|14817.2|14812.2|14817.3|14812.3|14816.7|14811.7|0
1643925640000|2022-02-03 22:00:40|14817.6|14812.6|14818|14813|14818|14813|14817.6|14812.6|0
1643925650000|2022-02-03 22:00:50|14819.1|14814.1|14821.1|14816.1|14821.1|14816.1|14819.1|14814.1|0
1643925660000|2022-02-03 22:01:00|14821|14816|14821|14816|14821|14816|14821|14816|0
1643925670000|2022-02-03 22:01:10|14821.1|14816.1|14821.1|14816.1|14821.1|14816.1|14821.1|14816.1|0
1643925680000|2022-02-03 22:01:20|14821|14816|14822|14817|14822|14817|14820.5|14815.5|0
1643925690000|2022-02-03 22:01:30|14821.9|14816.9|14822|14817|14822.5|14817.5|14821.9|14816.9|0
1643925700000|2022-02-03 22:01:40|14821.9|14816.9|14821.3|14816.3|14821.9|14816.9|14821.2|14816.2|0
1643925710000|2022-02-03 22:01:50|14821.1|14816.1|14814.4|14809.4|14822.1|14817.1|14813.2|14808.2|0
1643925720000|2022-02-03 22:02:00|14813.4|14808.4|14811.9|14806.9|14813.4|14808.4|14811.9|14806.9|0
1643925730000|2022-02-03 22:02:10|14811.8|14806.8|14811.1|14806.1|14812|14807|14811|14806|0
1643925740000|2022-02-03 22:02:20|14811|14806|14811|14806|14811.1|14806.1|14810.9|14805.9|0
1643925750000|2022-02-03 22:02:30|14810.8|14805.8|14810.9|14805.9|14811|14806|14810.8|14805.8|0
1643925760000|2022-02-03 22:02:40|14811.1|14806.1|14813.3|14808.3|14813.3|14808.3|14811|14806|0
1643925770000|2022-02-03 22:02:50|14813.2|14808.2|14812.9|14807.9|14813.2|14808.2|14812.9|14807.9|0
1643925780000|2022-02-03 22:03:00|14811.9|14806.9|14812|14807|14812|14807|14811.9|14806.9|0
1643925790000|2022-02-03 22:03:10|14811.9|14806.9|14811.9|14806.9|14813.7|14808.7|14811.9|14806.9|0
1643925800000|2022-02-03 22:03:20|14812|14807|14811.2|14806.2|14812|14807|14811.2|14806.2|0
1643925810000|2022-02-03 22:03:30|14811.4|14806.4|14811.1|14806.1|14811.4|14806.4|14811.1|14806.1|0
1643925820000|2022-02-03 22:03:40|14810.9|14805.9|14811.4|14806.4|14811.5|14806.5|14810.9|14805.9|0
1643925830000|2022-02-03 22:03:50|14810.7|14805.7|14810.8|14805.8|14810.8|14805.8|14810.6|14805.6|0
1643925840000|2022-02-03 22:04:00|14810.6|14805.6|14808.6|14803.6|14811|14806|14808.6|14803.6|0
1643925870000|2022-02-03 22:04:30|14808.4|14803.4|14808.3|14803.3|14808.4|14803.4|14808.3|14803.3|0
1643925880000|2022-02-03 22:04:40|14807.7|14802.7|14808.7|14803.7|14808.9|14803.9|14807.7|14802.7|0
1643925890000|2022-02-03 22:04:50|14808.6|14803.6|14807.6|14802.6|14808.6|14803.6|14807.6|14802.6|0
1643925900000|2022-02-03 22:05:00|14808.6|14803.6|14809.9|14804.9|14810.1|14805.1|14808.4|14803.4|0
1643925910000|2022-02-03 22:05:10|14809.8|14804.8|14809.7|14804.7|14809.8|14804.8|14808.6|14803.6|0
1643925920000|2022-02-03 22:05:20|14809.5|14804.5|14807.8|14802.8|14809.5|14804.5|14807.8|14802.8|0
1643925930000|2022-02-03 22:05:30|14807.5|14802.5|14806.5|14801.5|14807.7|14802.7|14806.5|14801.5|0
1643925940000|2022-02-03 22:05:40|14806.4|14801.4|14805.1|14800.1|14806.4|14801.4|14804.9|14799.9|0
1643925950000|2022-02-03 22:05:50|14804.9|14799.9|14804.3|14799.3|14804.9|14799.9|14804.3|14799.3|0
1643925960000|2022-02-03 22:06:00|14804.2|14799.2|14803.4|14798.4|14804.2|14799.2|14802.5|14797.5|0
1643925970000|2022-02-03 22:06:10|14804|14799|14802|14797|14804|14799|14802|14797|0
1643925980000|2022-02-03 22:06:20|14802.3|14797.3|14801.4|14796.4|14802.3|14797.3|14801.2|14796.2|0
1643925990000|2022-02-03 22:06:30|14801.2|14796.2|14800.4|14795.4|14801.2|14796.2|14800.1|14795.1|0
1643926000000|2022-02-03 22:06:40|14800.3|14795.3|14799|14794|14800.3|14795.3|14799|14794|0
1643926010000|2022-02-03 22:06:50|14798.9|14793.9|14797.9|14792.9|14798.9|14793.9|14796.7|14791.7|0
1643926020000|2022-02-03 22:07:00|14798|14793|14791.7|14786.7|14798.2|14793.2|14791.7|14786.7|0
1643926030000|2022-02-03 22:07:10|14791.6|14786.6|14797.3|14792.3|14797.8|14792.8|14790.9|14785.9|0
1643926040000|2022-02-03 22:07:20|14794.5|14789.5|14793.9|14788.9|14794.6|14789.6|14793.7|14788.7|0
1643926050000|2022-02-03 22:07:30|14794|14789|14795.2|14790.2|14795.2|14790.2|14793.6|14788.6|0
1643926060000|2022-02-03 22:07:40|14793.9|14788.9|14791.2|14786.2|14793.9|14788.9|14791.1|14786.1|0
1643926070000|2022-02-03 22:07:50|14791.1|14786.1|14792.3|14787.3|14792.5|14787.5|14791.1|14786.1|0
1643926080000|2022-02-03 22:08:00|14791.6|14786.6|14787.8|14782.8|14791.6|14786.6|14787.7|14782.7|0
1643926090000|2022-02-03 22:08:10|14787.6|14782.6|14789.7|14784.7|14789.7|14784.7|14787.5|14782.5|0
1643926100000|2022-02-03 22:08:20|14790.7|14785.7|14789.5|14784.5|14791.4|14786.4|14789.5|14784.5|0
1643926110000|2022-02-03 22:08:30|14790.9|14785.9|14791.8|14786.8|14791.8|14786.8|14790.9|14785.9|0
1643926120000|2022-02-03 22:08:40|14791.7|14786.7|14791.5|14786.5|14791.7|14786.7|14791.5|14786.5|0
1643926130000|2022-02-03 22:08:50|14791.8|14786.8|14792.4|14787.4|14792.4|14787.4|14791.8|14786.8|0
1643926140000|2022-02-03 22:09:00|14792.7|14787.7|14789|14784|14792.7|14787.7|14789|14784|0
1643926150000|2022-02-03 22:09:10|14790.1|14785.1|14790.6|14785.6|14791.1|14786.1|14788.3|14783.3|0
1643926160000|2022-02-03 22:09:20|14790.1|14785.1|14791.2|14786.2|14791.2|14786.2|14790|14785|0
1643926170000|2022-02-03 22:09:30|14791.3|14786.3|14791.2|14786.2|14791.3|14786.3|14791.2|14786.2|0
1643926180000|2022-02-03 22:09:40|14790.3|14785.3|14787.6|14782.6|14791.8|14786.8|14787.6|14782.6|0
1643926190000|2022-02-03 22:09:50|14787.7|14782.7|14790.2|14785.2|14790.2|14785.2|14787.7|14782.7|0
1643926200000|2022-02-03 22:10:00|14790.5|14785.5|14789.7|14784.7|14790.5|14785.5|14789.5|14784.5|0
1643926210000|2022-02-03 22:10:10|14789.5|14784.5|14789.4|14784.4|14789.7|14784.7|14789.4|14784.4|0
1643926220000|2022-02-03 22:10:20|14787.8|14782.8|14787.4|14782.4|14787.8|14782.8|14786.6|14781.6|0
1643926230000|2022-02-03 22:10:30|14787.3|14782.3|14787.4|14782.4|14787.4|14782.4|14787.3|14782.3|0
1643926240000|2022-02-03 22:10:40|14787.3|14782.3|14787.1|14782.1|14788.4|14783.4|14787.1|14782.1|0
1643926250000|2022-02-03 22:10:50|14787.3|14782.3|14787.3|14782.3|14787.4|14782.4|14787.2|14782.2|0
1643926260000|2022-02-03 22:11:00|14787.1|14782.1|14786.5|14781.5|14787.1|14782.1|14786.5|14781.5|0
1643926270000|2022-02-03 22:11:10|14783.6|14778.6|14786.6|14781.6|14786.6|14781.6|14783.4|14778.4|0
1643926280000|2022-02-03 22:11:20|14786.5|14781.5|14785.7|14780.7|14786.5|14781.5|14785.7|14780.7|0
1643926290000|2022-02-03 22:11:30|14786.1|14781.1|14785.9|14780.9|14786.1|14781.1|14785.7|14780.7|0
1643926300000|2022-02-03 22:11:40|14784.3|14779.3|14782.8|14777.8|14784.7|14779.7|14782.3|14777.3|0
1643926310000|2022-02-03 22:11:50|14782.7|14777.7|14782.3|14777.3|14782.7|14777.7|14782.2|14777.2|0
1643926320000|2022-02-03 22:12:00|14782.4|14777.4|14783.2|14778.2|14783.2|14778.2|14782.4|14777.4|0
1643926330000|2022-02-03 22:12:10|14782.3|14777.3|14782.3|14777.3|14782.3|14777.3|14781.7|14776.7|0
1643926340000|2022-02-03 22:12:20|14781.7|14776.7|14781.3|14776.3|14781.7|14776.7|14781.3|14776.3|0
1643926350000|2022-02-03 22:12:30|14781.4|14776.4|14780.7|14775.7|14781.4|14776.4|14780.7|14775.7|0
1643926360000|2022-02-03 22:12:40|14780.6|14775.6|14780.9|14775.9|14780.9|14775.9|14780.6|14775.6|0
1643926370000|2022-02-03 22:12:50|14780.7|14775.7|14780.7|14775.7|14780.7|14775.7|14780.7|14775.7|0
1643926380000|2022-02-03 22:13:00|14780.5|14775.5|14781.8|14776.8|14781.8|14776.8|14780.5|14775.5|0
1643926390000|2022-02-03 22:13:10|14782.5|14777.5|14783.1|14778.1|14783.1|14778.1|14781.2|14776.2|0
1643926400000|2022-02-03 22:13:20|14784.5|14779.5|14785.4|14780.4|14785.4|14780.4|14784.5|14779.5|0
1643926410000|2022-02-03 22:13:30|14785.3|14780.3|14783.2|14778.2|14785.8|14780.8|14782.6|14777.6|0
1643926420000|2022-02-03 22:13:40|14783.3|14778.3|14783.3|14778.3|14784.3|14779.3|14783.1|14778.1|0
1643926430000|2022-02-03 22:13:50|14783.7|14778.7|14784.3|14779.3|14784.9|14779.9|14783.7|14778.7|0
1643926440000|2022-02-03 22:14:00|14784.1|14779.1|14785.6|14780.6|14785.6|14780.6|14784.1|14779.1|0
1643926450000|2022-02-03 22:14:10|14785.4|14780.4|14785.8|14780.8|14785.8|14780.8|14785.4|14780.4|0
1643926460000|2022-02-03 22:14:20|14786.2|14781.2|14786.2|14781.2|14786.2|14781.2|14786.1|14781.1|0
1643926470000|2022-02-03 22:14:30|14785.5|14780.5|14786.5|14781.5|14786.5|14781.5|14783.8|14778.8|0
1643926480000|2022-02-03 22:14:40|14787.3|14782.3|14786.8|14781.8|14787.3|14782.3|14786.5|14781.5|0
1643926490000|2022-02-03 22:14:50|14787|14782|14787.4|14782.4|14787.4|14782.4|14786.7|14781.7|0
1643926500000|2022-02-03 22:15:00|14787.5|14782.5|14787.7|14782.7|14787.9|14782.9|14787.5|14782.5|0
1643926510000|2022-02-03 22:15:10|14787.6|14782.6|14787.8|14782.8|14787.8|14782.8|14787.5|14782.5|0
1643926520000|2022-02-03 22:15:20|14787.7|14782.7|14787.9|14782.9|14787.9|14782.9|14787.7|14782.7|0
1643926530000|2022-02-03 22:15:30|14788.5|14783.5|14788.1|14783.1|14788.5|14783.5|14787.8|14782.8|0
1643926540000|2022-02-03 22:15:40|14787.9|14782.9|14787.2|14782.2|14788.1|14783.1|14787.2|14782.2|0
1643926550000|2022-02-03 22:15:50|14787.1|14782.1|14787.2|14782.2|14787.2|14782.2|14787.1|14782.1|0
1643926570000|2022-02-03 22:16:10|14787.8|14782.8|14787.8|14782.8|14787.8|14782.8|14787.8|14782.8|0
1643926580000|2022-02-03 22:16:20|14788.3|14783.3|14788.1|14783.1|14788.3|14783.3|14787.9|14782.9|0
1643926590000|2022-02-03 22:16:30|14788|14783|14787.5|14782.5|14788|14783|14787.4|14782.4|0
1643926600000|2022-02-03 22:16:40|14787.3|14782.3|14787.6|14782.6|14787.6|14782.6|14787.3|14782.3|0
1643926610000|2022-02-03 22:16:50|14787.9|14782.9|14787.6|14782.6|14788.3|14783.3|14787.6|14782.6|0
1643926620000|2022-02-03 22:17:00|14787.3|14782.3|14787|14782|14787.6|14782.6|14787|14782|0
1643926630000|2022-02-03 22:17:10|14787.1|14782.1|14785.8|14780.8|14787.1|14782.1|14785.8|14780.8|0
1643926640000|2022-02-03 22:17:20|14785.5|14780.5|14785.5|14780.5|14785.5|14780.5|14785.5|14780.5|0
1643926650000|2022-02-03 22:17:30|14785|14780|14785.3|14780.3|14785.3|14780.3|14785|14780|0
1643926660000|2022-02-03 22:17:40|14785.6|14780.6|14785.6|14780.6|14785.6|14780.6|14785.6|14780.6|0
1643926670000|2022-02-03 22:17:50|14785.8|14780.8|14786|14781|14786.4|14781.4|14785.6|14780.6|0
1643926680000|2022-02-03 22:18:00|14786.1|14781.1|14785|14780|14786.1|14781.1|14784.1|14779.1|0
1643926690000|2022-02-03 22:18:10|14785.1|14780.1|14783.7|14778.7|14785.1|14780.1|14783.7|14778.7|0
1643926700000|2022-02-03 22:18:20|14783.6|14778.6|14784.3|14779.3|14784.3|14779.3|14783.6|14778.6|0
1643926710000|2022-02-03 22:18:30|14784.4|14779.4|14784.4|14779.4|14784.4|14779.4|14784.4|14779.4|0
1643926720000|2022-02-03 22:18:40|14784.1|14779.1|14782.7|14777.7|14784.1|14779.1|14782.7|14777.7|0
1643926730000|2022-02-03 22:18:50|14782.6|14777.6|14781.6|14776.6|14782.7|14777.7|14781.6|14776.6|0
1643926740000|2022-02-03 22:19:00|14781.5|14776.5|14780.9|14775.9|14781.6|14776.6|14780.9|14775.9|0
1643926750000|2022-02-03 22:19:10|14780.8|14775.8|14780.8|14775.8|14780.8|14775.8|14780.8|14775.8|0
1643926760000|2022-02-03 22:19:20|14780.7|14775.7|14780.6|14775.6|14780.7|14775.7|14780.6|14775.6|0
1643926770000|2022-02-03 22:19:30|14781.6|14776.6|14781.6|14776.6|14783.6|14778.6|14780.7|14775.7|0
1643926780000|2022-02-03 22:19:40|14781.7|14776.7|14778.1|14773.1|14781.7|14776.7|14778.1|14773.1|0
1643926790000|2022-02-03 22:19:50|14777.9|14772.9|14777.2|14772.2|14777.9|14772.9|14777.2|14772.2|0
1643926800000|2022-02-03 22:20:00|14777.3|14772.3|14781.2|14776.2|14781.4|14776.4|14777.3|14772.3|0
1643926810000|2022-02-03 22:20:10|14780.9|14775.9|14781.4|14776.4|14781.5|14776.5|14780.9|14775.9|0
1643926820000|2022-02-03 22:20:20|14781.5|14776.5|14781.3|14776.3|14781.5|14776.5|14781|14776|0
1643926830000|2022-02-03 22:20:30|14781.5|14776.5|14780.6|14775.6|14781.5|14776.5|14780.6|14775.6|0
1643926840000|2022-02-03 22:20:40|14780.3|14775.3|14780.3|14775.3|14780.3|14775.3|14780.1|14775.1|0
1643926850000|2022-02-03 22:20:50|14780.4|14775.4|14776.4|14771.4|14780.4|14775.4|14776.4|14771.4|0
1643926860000|2022-02-03 22:21:00|14776.3|14771.3|14775.3|14770.3|14776.3|14771.3|14775.2|14770.2|0
1643926870000|2022-02-03 22:21:10|14774.8|14769.8|14773.8|14768.8|14774.8|14769.8|14773.8|14768.8|0
1643926880000|2022-02-03 22:21:20|14774.1|14769.1|14774.1|14769.1|14774.1|14769.1|14773.7|14768.7|0
1643926890000|2022-02-03 22:21:30|14774|14769|14774.4|14769.4|14774.4|14769.4|14774|14769|0
1643926900000|2022-02-03 22:21:40|14773.6|14768.6|14774.4|14769.4|14774.4|14769.4|14773.6|14768.6|0
1643926910000|2022-02-03 22:21:50|14773.8|14768.8|14772.7|14767.7|14773.9|14768.9|14772.7|14767.7|0
1643926920000|2022-02-03 22:22:00|14773|14768|14773.4|14768.4|14773.9|14768.9|14773|14768|0
1643926930000|2022-02-03 22:22:10|14772.6|14767.6|14771.9|14766.9|14772.6|14767.6|14771.9|14766.9|0
1643926940000|2022-02-03 22:22:20|14772|14767|14772.4|14767.4|14772.4|14767.4|14772|14767|0
1643926950000|2022-02-03 22:22:30|14772.5|14767.5|14769.6|14764.6|14772.5|14767.5|14769.6|14764.6|0
1643926960000|2022-02-03 22:22:40|14770.1|14765.1|14770|14765|14770.4|14765.4|14770|14765|0
1643926970000|2022-02-03 22:22:50|14770.1|14765.1|14768.3|14763.3|14770.1|14765.1|14768.3|14763.3|0
1643926980000|2022-02-03 22:23:00|14769.2|14764.2|14766.7|14761.7|14769.2|14764.2|14766.7|14761.7|0
1643926990000|2022-02-03 22:23:10|14767|14762|14766|14761|14767|14762|14765.7|14760.7|0
1643927000000|2022-02-03 22:23:20|14765.3|14760.3|14764.2|14759.2|14765.3|14760.3|14764.2|14759.2|0
1643927010000|2022-02-03 22:23:30|14764.6|14759.6|14764.9|14759.9|14764.9|14759.9|14764.3|14759.3|0
1643927020000|2022-02-03 22:23:40|14764.8|14759.8|14764.3|14759.3|14767.5|14762.5|14764.3|14759.3|0
1643927030000|2022-02-03 22:23:50|14764.2|14759.2|14763.3|14758.3|14764.5|14759.5|14763.3|14758.3|0
1643927040000|2022-02-03 22:24:00|14762.8|14757.8|14762.4|14757.4|14763|14758|14762.4|14757.4|0
1643927050000|2022-02-03 22:24:10|14761.3|14756.3|14759.7|14754.7|14761.3|14756.3|14759.7|14754.7|0
1643927060000|2022-02-03 22:24:20|14760.5|14755.5|14762.3|14757.3|14762.3|14757.3|14760.4|14755.4|0
1643927070000|2022-02-03 22:24:30|14762.2|14757.2|14761.4|14756.4|14762.6|14757.6|14760.8|14755.8|0
1643927080000|2022-02-03 22:24:40|14758.3|14753.3|14757.5|14752.5|14761.3|14756.3|14757.4|14752.4|0
1643927090000|2022-02-03 22:24:50|14756.9|14751.9|14759.2|14754.2|14759.2|14754.2|14756.9|14751.9|0
1643927100000|2022-02-03 22:25:00|14759.3|14754.3|14759.3|14754.3|14759.3|14754.3|14759.3|14754.3|0
1643927110000|2022-02-03 22:25:10|14759.6|14754.6|14755.4|14750.4|14759.7|14754.7|14755.4|14750.4|0
1643927120000|2022-02-03 22:25:20|14755.3|14750.3|14755.6|14750.6|14755.6|14750.6|14755.3|14750.3|0
1643927130000|2022-02-03 22:25:30|14756.1|14751.1|14758.1|14753.1|14760|14755|14755.8|14750.8|0
1643927140000|2022-02-03 22:25:40|14757.3|14752.3|14758.2|14753.2|14758.2|14753.2|14756.9|14751.9|0
1643927150000|2022-02-03 22:25:50|14758.3|14753.3|14758.3|14753.3|14758.3|14753.3|14758.2|14753.2|0
1643927160000|2022-02-03 22:26:00|14758.2|14753.2|14758.1|14753.1|14758.8|14753.8|14758.1|14753.1|0
1643927170000|2022-02-03 22:26:10|14758.9|14753.9|14758.3|14753.3|14759|14754|14758.3|14753.3|0
1643927180000|2022-02-03 22:26:20|14759.3|14754.3|14759.1|14754.1|14759.3|14754.3|14758.4|14753.4|0
1643927200000|2022-02-03 22:26:40|14759.2|14754.2|14757|14752|14759.2|14754.2|14757|14752|0
1643927210000|2022-02-03 22:26:50|14757.1|14752.1|14756.2|14751.2|14757.1|14752.1|14754.4|14749.4|0
1643927220000|2022-02-03 22:27:00|14757.3|14752.3|14754.6|14749.6|14757.3|14752.3|14754.6|14749.6|0
1643927230000|2022-02-03 22:27:10|14757.2|14752.2|14756.7|14751.7|14757.3|14752.3|14756.7|14751.7|0
1643927240000|2022-02-03 22:27:20|14756.8|14751.8|14756.5|14751.5|14756.8|14751.8|14752.2|14747.2|0
1643927250000|2022-02-03 22:27:30|14756.4|14751.4|14756.4|14751.4|14756.4|14751.4|14756.4|14751.4|0
1643927260000|2022-02-03 22:27:40|14755|14750|14755|14750|14755|14750|14754.7|14749.7|0
1643927270000|2022-02-03 22:27:50|14754.9|14749.9|14753.1|14748.1|14754.9|14749.9|14753.1|14748.1|0
1643927280000|2022-02-03 22:28:00|14753|14748|14752.3|14747.3|14753|14748|14752.2|14747.2|0
1643927290000|2022-02-03 22:28:10|14753.4|14748.4|14753.8|14748.8|14753.8|14748.8|14753.4|14748.4|0
1643927300000|2022-02-03 22:28:20|14752.7|14747.7|14753.8|14748.8|14753.9|14748.9|14752.4|14747.4|0
1643927310000|2022-02-03 22:28:30|14754.4|14749.4|14754.1|14749.1|14754.4|14749.4|14754|14749|0
1643927320000|2022-02-03 22:28:40|14754|14749|14755|14750|14755|14750|14754|14749|0
1643927330000|2022-02-03 22:28:50|14754.9|14749.9|14754.9|14749.9|14754.9|14749.9|14754.9|14749.9|0
1643927340000|2022-02-03 22:29:00|14755|14750|14755.1|14750.1|14755.1|14750.1|14755|14750|0
1643927360000|2022-02-03 22:29:20|14755.2|14750.2|14755.2|14750.2|14755.2|14750.2|14755.2|14750.2|0
1643927370000|2022-02-03 22:29:30|14757|14752|14757|14752|14757.1|14752.1|14757|14752|0
1643927380000|2022-02-03 22:29:40|14757.1|14752.1|14754.4|14749.4|14757.2|14752.2|14754.3|14749.3|0
1643927390000|2022-02-03 22:29:50|14755.7|14750.7|14753.9|14748.9|14755.7|14750.7|14753.9|14748.9|0
1643927410000|2022-02-03 22:30:10|14754.4|14749.4|14755.3|14750.3|14756|14751|14754.2|14749.2|0
1643927420000|2022-02-03 22:30:20|14754.9|14749.9|14754.9|14749.9|14755.3|14750.3|14754.9|14749.9|0
1643927430000|2022-02-03 22:30:30|14755.3|14750.3|14755.2|14750.2|14755.3|14750.3|14755.2|14750.2|0
1643927440000|2022-02-03 22:30:40|14755.4|14750.4|14756.1|14751.1|14756.1|14751.1|14754.7|14749.7|0
1643927450000|2022-02-03 22:30:50|14754.6|14749.6|14755.1|14750.1|14755.1|14750.1|14754.6|14749.6|0
1643927460000|2022-02-03 22:31:00|14755.4|14750.4|14755.4|14750.4|14755.4|14750.4|14755.4|14750.4|0
1643927470000|2022-02-03 22:31:10|14755.3|14750.3|14755.2|14750.2|14755.3|14750.3|14755.1|14750.1|0
1643927480000|2022-02-03 22:31:20|14755.3|14750.3|14755.2|14750.2|14755.6|14750.6|14755.2|14750.2|0
1643927490000|2022-02-03 22:31:30|14757.9|14752.9|14757.7|14752.7|14757.9|14752.9|14757.7|14752.7|0
1643927500000|2022-02-03 22:31:40|14758|14753|14750.8|14745.8|14758|14753|14750.8|14745.8|0
1643927510000|2022-02-03 22:31:50|14750.9|14745.9|14752.4|14747.4|14752.4|14747.4|14750.9|14745.9|0
1643927520000|2022-02-03 22:32:00|14752.3|14747.3|14754.7|14749.7|14754.7|14749.7|14752.3|14747.3|0
1643927530000|2022-02-03 22:32:10|14754.8|14749.8|14754.7|14749.7|14754.8|14749.8|14754.7|14749.7|0
1643927540000|2022-02-03 22:32:20|14754.8|14749.8|14754.8|14749.8|14755.1|14750.1|14754.8|14749.8|0
1643927550000|2022-02-03 22:32:30|14754.6|14749.6|14754.8|14749.8|14756.5|14751.5|14754.6|14749.6|0
1643927560000|2022-02-03 22:32:40|14755.1|14750.1|14755.2|14750.2|14755.2|14750.2|14755|14750|0
1643927570000|2022-02-03 22:32:50|14754.9|14749.9|14754.7|14749.7|14755.1|14750.1|14754.7|14749.7|0
1643927580000|2022-02-03 22:33:00|14754.6|14749.6|14753.7|14748.7|14754.9|14749.9|14753.7|14748.7|0
1643927590000|2022-02-03 22:33:10|14753.6|14748.6|14752.6|14747.6|14753.7|14748.7|14752.6|14747.6|0
1643927610000|2022-02-03 22:33:30|14751.2|14746.2|14751.1|14746.1|14751.2|14746.2|14751.1|14746.1|0
1643927630000|2022-02-03 22:33:50|14749.6|14744.6|14751.7|14746.7|14751.7|14746.7|14749.6|14744.6|0
1643927640000|2022-02-03 22:34:00|14751.6|14746.6|14751.4|14746.4|14751.6|14746.6|14751.4|14746.4|0
1643927650000|2022-02-03 22:34:10|14751.6|14746.6|14752.1|14747.1|14752.1|14747.1|14751.6|14746.6|0
1643927660000|2022-02-03 22:34:20|14752.2|14747.2|14751.8|14746.8|14752.2|14747.2|14751.7|14746.7|0
1643927670000|2022-02-03 22:34:30|14751.9|14746.9|14751.6|14746.6|14751.9|14746.9|14751.5|14746.5|0
1643927680000|2022-02-03 22:34:40|14751.5|14746.5|14751.8|14746.8|14752.4|14747.4|14751.5|14746.5|0
1643927690000|2022-02-03 22:34:50|14752.9|14747.9|14754|14749|14754.1|14749.1|14752.9|14747.9|0
1643927700000|2022-02-03 22:35:00|14754.4|14749.4|14759.7|14754.7|14759.7|14754.7|14754.4|14749.4|0
1643927710000|2022-02-03 22:35:10|14759.8|14754.8|14759.7|14754.7|14761.5|14756.5|14759.7|14754.7|0
1643927720000|2022-02-03 22:35:20|14760.8|14755.8|14763.1|14758.1|14763.1|14758.1|14759.4|14754.4|0
1643927730000|2022-02-03 22:35:30|14762.8|14757.8|14763.4|14758.4|14763.5|14758.5|14762.8|14757.8|0
1643927740000|2022-02-03 22:35:40|14762.9|14757.9|14761.9|14756.9|14763.2|14758.2|14761.9|14756.9|0
1643927750000|2022-02-03 22:35:50|14761.8|14756.8|14762.3|14757.3|14762.4|14757.4|14761.8|14756.8|0
1643927760000|2022-02-03 22:36:00|14761.7|14756.7|14761.7|14756.7|14761.8|14756.8|14761.6|14756.6|0
1643927770000|2022-02-03 22:36:10|14761.8|14756.8|14761.7|14756.7|14761.8|14756.8|14761.7|14756.7|0
1643927780000|2022-02-03 22:36:20|14760.6|14755.6|14760.3|14755.3|14760.8|14755.8|14760.3|14755.3|0
1643927790000|2022-02-03 22:36:30|14760.8|14755.8|14760.7|14755.7|14760.8|14755.8|14760.7|14755.7|0
1643927800000|2022-02-03 22:36:40|14760.9|14755.9|14760.9|14755.9|14761|14756|14760.8|14755.8|0
1643927810000|2022-02-03 22:36:50|14759.2|14754.2|14759.1|14754.1|14759.2|14754.2|14759.1|14754.1|0
1643927820000|2022-02-03 22:37:00|14759|14754|14758.8|14753.8|14759|14754|14758.8|14753.8|0
1643927840000|2022-02-03 22:37:20|14758.9|14753.9|14759|14754|14759|14754|14758.9|14753.9|0
1643927850000|2022-02-03 22:37:30|14758.8|14753.8|14757.4|14752.4|14758.8|14753.8|14757.4|14752.4|0
1643927860000|2022-02-03 22:37:40|14757.3|14752.3|14757.9|14752.9|14757.9|14752.9|14757.3|14752.3|0
1643927870000|2022-02-03 22:37:50|14758.5|14753.5|14758.2|14753.2|14758.5|14753.5|14758|14753|0
1643927880000|2022-02-03 22:38:00|14758.3|14753.3|14758.2|14753.2|14758.9|14753.9|14757.9|14752.9|0
1643927890000|2022-02-03 22:38:10|14758.3|14753.3|14756.3|14751.3|14758.3|14753.3|14756.3|14751.3|0
1643927900000|2022-02-03 22:38:20|14756.2|14751.2|14754.1|14749.1|14756.2|14751.2|14754.1|14749.1|0
1643927910000|2022-02-03 22:38:30|14754.4|14749.4|14753.9|14748.9|14754.5|14749.5|14753.9|14748.9|0
1643927920000|2022-02-03 22:38:40|14753.8|14748.8|14753.8|14748.8|14754.4|14749.4|14752.5|14747.5|0
1643927930000|2022-02-03 22:38:50|14753.5|14748.5|14752.5|14747.5|14753.7|14748.7|14750.7|14745.7|0
1643927940000|2022-02-03 22:39:00|14752.2|14747.2|14752.4|14747.4|14752.4|14747.4|14752.2|14747.2|0
1643927950000|2022-02-03 22:39:10|14752.8|14747.8|14752.7|14747.7|14752.8|14747.8|14752.7|14747.7|0
1643927960000|2022-02-03 22:39:20|14751.5|14746.5|14750.8|14745.8|14752.9|14747.9|14750.8|14745.8|0
1643927970000|2022-02-03 22:39:30|14751.1|14746.1|14752.1|14747.1|14753.8|14748.8|14751.1|14746.1|0
1643927980000|2022-02-03 22:39:40|14752.2|14747.2|14751.3|14746.3|14752.3|14747.3|14751.3|14746.3|0
1643927990000|2022-02-03 22:39:50|14752|14747|14751.5|14746.5|14755.7|14750.7|14750.1|14745.1|0
1643928000000|2022-02-03 22:40:00|14750.9|14745.9|14750.9|14745.9|14750.9|14745.9|14750.9|14745.9|0
1643928010000|2022-02-03 22:40:10|14751.5|14746.5|14751.7|14746.7|14752|14747|14751.5|14746.5|0
1643928020000|2022-02-03 22:40:20|14751.6|14746.6|14752|14747|14752|14747|14750.8|14745.8|0
1643928030000|2022-02-03 22:40:30|14751.8|14746.8|14751.9|14746.9|14751.9|14746.9|14751.8|14746.8|0
1643928040000|2022-02-03 22:40:40|14752.5|14747.5|14752.5|14747.5|14752.5|14747.5|14752.5|14747.5|0
1643928050000|2022-02-03 22:40:50|14755.9|14750.9|14756.5|14751.5|14756.5|14751.5|14755.9|14750.9|0
1643928060000|2022-02-03 22:41:00|14757|14752|14757.6|14752.6|14757.6|14752.6|14756.5|14751.5|0
1643928070000|2022-02-03 22:41:10|14757.7|14752.7|14757.7|14752.7|14757.7|14752.7|14757.7|14752.7|0
1643928090000|2022-02-03 22:41:30|14757.8|14752.8|14758.3|14753.3|14758.3|14753.3|14757.8|14752.8|0
1643928100000|2022-02-03 22:41:40|14758.4|14753.4|14760.2|14755.2|14760.3|14755.3|14758.4|14753.4|0
1643928110000|2022-02-03 22:41:50|14761.9|14756.9|14762.9|14757.9|14762.9|14757.9|14760.6|14755.6|0
1643928120000|2022-02-03 22:42:00|14763.2|14758.2|14763.1|14758.1|14763.2|14758.2|14762|14757|0
1643928130000|2022-02-03 22:42:10|14763|14758|14765|14760|14765.2|14760.2|14763|14758|0
1643928140000|2022-02-03 22:42:20|14765.1|14760.1|14765.4|14760.4|14765.4|14760.4|14765.1|14760.1|0
1643928150000|2022-02-03 22:42:30|14765.9|14760.9|14765.2|14760.2|14766|14761|14765.2|14760.2|0
1643928160000|2022-02-03 22:42:40|14765|14760|14763.6|14758.6|14765.6|14760.6|14763.6|14758.6|0
1643928170000|2022-02-03 22:42:50|14762.8|14757.8|14763.3|14758.3|14763.5|14758.5|14762.8|14757.8|0
1643928180000|2022-02-03 22:43:00|14763.1|14758.1|14763.3|14758.3|14763.3|14758.3|14763|14758|0
1643928190000|2022-02-03 22:43:10|14762|14757|14759.4|14754.4|14762|14757|14759.4|14754.4|0
1643928210000|2022-02-03 22:43:30|14759.2|14754.2|14759|14754|14759.2|14754.2|14759|14754|0
1643928250000|2022-02-03 22:44:10|14759.8|14754.8|14759|14754|14760.2|14755.2|14759|14754|0
1643928260000|2022-02-03 22:44:20|14758.8|14753.8|14758.8|14753.8|14758.8|14753.8|14758.8|14753.8|0
1643928270000|2022-02-03 22:44:30|14757.6|14752.6|14757.6|14752.6|14757.6|14752.6|14757.6|14752.6|0
1643928280000|2022-02-03 22:44:40|14757.7|14752.7|14757.8|14752.8|14757.8|14752.8|14757.7|14752.7|0
1643928290000|2022-02-03 22:44:50|14758.2|14753.2|14758.2|14753.2|14758.2|14753.2|14758.2|14753.2|0
1643928300000|2022-02-03 22:45:00|14759|14754|14759|14754|14759|14754|14759|14754|0
1643928310000|2022-02-03 22:45:10|14759.1|14754.1|14759.1|14754.1|14759.1|14754.1|14759.1|14754.1|0
1643928330000|2022-02-03 22:45:30|14759|14754|14759|14754|14759|14754|14759|14754|0
1643928340000|2022-02-03 22:45:40|14759.1|14754.1|14759|14754|14759.1|14754.1|14759|14754|0
1643928350000|2022-02-03 22:45:50|14757.6|14752.6|14757.3|14752.3|14757.8|14752.8|14757.3|14752.3|0
1643928360000|2022-02-03 22:46:00|14759.1|14754.1|14760.4|14755.4|14761.7|14756.7|14759.1|14754.1|0
1643928370000|2022-02-03 22:46:10|14759.9|14754.9|14762.4|14757.4|14762.4|14757.4|14759.8|14754.8|0
1643928380000|2022-02-03 22:46:20|14762.5|14757.5|14762.8|14757.8|14762.8|14757.8|14762.5|14757.5|0
1643928390000|2022-02-03 22:46:30|14762.9|14757.9|14762.9|14757.9|14764.5|14759.5|14762.9|14757.9|0
1643928400000|2022-02-03 22:46:40|14763|14758|14763.2|14758.2|14763.2|14758.2|14763|14758|0
1643928410000|2022-02-03 22:46:50|14763.1|14758.1|14761.6|14756.6|14763.1|14758.1|14761.6|14756.6|0
1643928420000|2022-02-03 22:47:00|14761.2|14756.2|14762.9|14757.9|14763.5|14758.5|14761.2|14756.2|0
1643928430000|2022-02-03 22:47:10|14762.6|14757.6|14763.7|14758.7|14763.7|14758.7|14762.2|14757.2|0
1643928440000|2022-02-03 22:47:20|14763.6|14758.6|14763|14758|14763.6|14758.6|14762.6|14757.6|0
1643928450000|2022-02-03 22:47:30|14762.9|14757.9|14762.9|14757.9|14762.9|14757.9|14762.9|14757.9|0
1643928460000|2022-02-03 22:47:40|14762.8|14757.8|14762.5|14757.5|14762.8|14757.8|14762.5|14757.5|0
1643928470000|2022-02-03 22:47:50|14762.2|14757.2|14761.1|14756.1|14762.2|14757.2|14761.1|14756.1|0
1643928480000|2022-02-03 22:48:00|14761.2|14756.2|14761.4|14756.4|14761.4|14756.4|14761.1|14756.1|0
1643928490000|2022-02-03 22:48:10|14760.8|14755.8|14761.8|14756.8|14761.8|14756.8|14760.8|14755.8|0
1643928500000|2022-02-03 22:48:20|14761.6|14756.6|14761.5|14756.5|14761.6|14756.6|14760.8|14755.8|0
1643928510000|2022-02-03 22:48:30|14758.8|14753.8|14756.6|14751.6|14758.8|14753.8|14756.1|14751.1|0
1643928520000|2022-02-03 22:48:40|14756.5|14751.5|14756.3|14751.3|14756.7|14751.7|14756.3|14751.3|0
1643928530000|2022-02-03 22:48:50|14756.5|14751.5|14754.8|14749.8|14756.9|14751.9|14754.8|14749.8|0
1643928540000|2022-02-03 22:49:00|14754.9|14749.9|14756.9|14751.9|14758.1|14753.1|14754.9|14749.9|0
1643928550000|2022-02-03 22:49:10|14757.8|14752.8|14757.8|14752.8|14757.9|14752.9|14757.5|14752.5|0
1643928560000|2022-02-03 22:49:20|14757.9|14752.9|14757.8|14752.8|14757.9|14752.9|14757.6|14752.6|0
1643928570000|2022-02-03 22:49:30|14755.6|14750.6|14753.4|14748.4|14755.6|14750.6|14753.3|14748.3|0
1643928580000|2022-02-03 22:49:40|14752.8|14747.8|14752.9|14747.9|14752.9|14747.9|14752.8|14747.8|0
1643928590000|2022-02-03 22:49:50|14753|14748|14752.9|14747.9|14753|14748|14752.9|14747.9|0
1643928600000|2022-02-03 22:50:00|14752.8|14747.8|14752.9|14747.9|14752.9|14747.9|14752.7|14747.7|0
1643928610000|2022-02-03 22:50:10|14752.8|14747.8|14752.7|14747.7|14752.8|14747.8|14752.7|14747.7|0
1643928620000|2022-02-03 22:50:20|14752.8|14747.8|14751.8|14746.8|14752.8|14747.8|14751.8|14746.8|0
1643928630000|2022-02-03 22:50:30|14751.7|14746.7|14752|14747|14752|14747|14751.6|14746.6|0
1643928640000|2022-02-03 22:50:40|14751.9|14746.9|14753.3|14748.3|14753.4|14748.4|14751.3|14746.3|0
1643928650000|2022-02-03 22:50:50|14754.3|14749.3|14753.3|14748.3|14754.3|14749.3|14753.3|14748.3|0
1643928660000|2022-02-03 22:51:00|14753.9|14748.9|14752.1|14747.1|14754|14749|14751.6|14746.6|0
1643928670000|2022-02-03 22:51:10|14750.3|14745.3|14750.5|14745.5|14750.6|14745.6|14750.3|14745.3|0
1643928680000|2022-02-03 22:51:20|14751.1|14746.1|14751.2|14746.2|14751.2|14746.2|14751.1|14746.1|0
1643928690000|2022-02-03 22:51:30|14750.3|14745.3|14750.3|14745.3|14750.3|14745.3|14750.3|14745.3|0
1643928700000|2022-02-03 22:51:40|14749.4|14744.4|14745.4|14740.4|14749.4|14744.4|14745.4|14740.4|0
1643928710000|2022-02-03 22:51:50|14743.4|14738.4|14742.9|14737.9|14743.6|14738.6|14742.9|14737.9|0
1643928720000|2022-02-03 22:52:00|14742.4|14737.4|14744|14739|14745.9|14740.9|14742.4|14737.4|0
1643928730000|2022-02-03 22:52:10|14744.1|14739.1|14747.7|14742.7|14747.7|14742.7|14744.1|14739.1|0
1643928740000|2022-02-03 22:52:20|14747.8|14742.8|14746.8|14741.8|14750.9|14745.9|14746.8|14741.8|0
1643928750000|2022-02-03 22:52:30|14747.1|14742.1|14746.8|14741.8|14747.4|14742.4|14746.4|14741.4|0
1643928760000|2022-02-03 22:52:40|14746.9|14741.9|14749.2|14744.2|14749.2|14744.2|14746.9|14741.9|0
1643928770000|2022-02-03 22:52:50|14750.3|14745.3|14753.8|14748.8|14753.8|14748.8|14750.3|14745.3|0
1643928780000|2022-02-03 22:53:00|14754.1|14749.1|14755.5|14750.5|14755.5|14750.5|14754.1|14749.1|0
1643928790000|2022-02-03 22:53:10|14755.6|14750.6|14753.1|14748.1|14755.9|14750.9|14751.9|14746.9|0
1643928800000|2022-02-03 22:53:20|14753.3|14748.3|14754|14749|14754.2|14749.2|14753.3|14748.3|0
1643928810000|2022-02-03 22:53:30|14754.1|14749.1|14753|14748|14754.1|14749.1|14753|14748|0
1643928820000|2022-02-03 22:53:40|14753.3|14748.3|14752.9|14747.9|14753.3|14748.3|14752.9|14747.9|0
1643928830000|2022-02-03 22:53:50|14753.3|14748.3|14752.8|14747.8|14753.3|14748.3|14752.8|14747.8|0
1643928840000|2022-02-03 22:54:00|14754.6|14749.6|14755.8|14750.8|14755.8|14750.8|14754.6|14749.6|0
1643928850000|2022-02-03 22:54:10|14755.5|14750.5|14755.7|14750.7|14755.7|14750.7|14755.3|14750.3|0
1643928860000|2022-02-03 22:54:20|14755.9|14750.9|14755.4|14750.4|14755.9|14750.9|14753.2|14748.2|0
1643928870000|2022-02-03 22:54:30|14753.3|14748.3|14755.1|14750.1|14755.1|14750.1|14753.3|14748.3|0
1643928880000|2022-02-03 22:54:40|14755.5|14750.5|14755.6|14750.6|14756.5|14751.5|14755.4|14750.4|0
1643928890000|2022-02-03 22:54:50|14755.5|14750.5|14755.5|14750.5|14755.5|14750.5|14755.5|14750.5|0
1643928900000|2022-02-03 22:55:00|14756.6|14751.6|14757.1|14752.1|14757.1|14752.1|14756.6|14751.6|0
1643928910000|2022-02-03 22:55:10|14757.2|14752.2|14757.2|14752.2|14757.2|14752.2|14757.1|14752.1|0
1643928920000|2022-02-03 22:55:20|14757.4|14752.4|14759.6|14754.6|14759.6|14754.6|14757.4|14752.4|0
1643928930000|2022-02-03 22:55:30|14759.7|14754.7|14759.7|14754.7|14759.7|14754.7|14759.7|14754.7|0
1643928940000|2022-02-03 22:55:40|14760.2|14755.2|14760.3|14755.3|14760.3|14755.3|14760.2|14755.2|0
1643928950000|2022-02-03 22:55:50|14759.2|14754.2|14758.6|14753.6|14759.2|14754.2|14758.1|14753.1|0
1643928960000|2022-02-03 22:56:00|14758.1|14753.1|14758.5|14753.5|14758.6|14753.6|14758.1|14753.1|0
1643928970000|2022-02-03 22:56:10|14758.4|14753.4|14761.1|14756.1|14761.6|14756.6|14758.4|14753.4|0
1643928980000|2022-02-03 22:56:20|14760.5|14755.5|14764.2|14759.2|14764.2|14759.2|14760.1|14755.1|0
1643928990000|2022-02-03 22:56:30|14766.2|14761.2|14766.1|14761.1|14766.9|14761.9|14766.1|14761.1|0
1643929000000|2022-02-03 22:56:40|14766|14761|14768.1|14763.1|14768.1|14763.1|14766|14761|0
1643929010000|2022-02-03 22:56:50|14767.5|14762.5|14768.3|14763.3|14768.5|14763.5|14767.3|14762.3|0
1643929020000|2022-02-03 22:57:00|14767.9|14762.9|14767.3|14762.3|14767.9|14762.9|14766.9|14761.9|0
1643929030000|2022-02-03 22:57:10|14767.4|14762.4|14766.7|14761.7|14767.4|14762.4|14766.7|14761.7|0
1643929040000|2022-02-03 22:57:20|14766.6|14761.6|14766.2|14761.2|14766.6|14761.6|14766.2|14761.2|0
1643929050000|2022-02-03 22:57:30|14766.3|14761.3|14766.9|14761.9|14766.9|14761.9|14766.3|14761.3|0
1643929060000|2022-02-03 22:57:40|14767|14762|14766.8|14761.8|14767|14762|14766.8|14761.8|0
1643929070000|2022-02-03 22:57:50|14766.5|14761.5|14766.6|14761.6|14766.6|14761.6|14766.5|14761.5|0
1643929080000|2022-02-03 22:58:00|14766.9|14761.9|14770.3|14765.3|14770.3|14765.3|14766.9|14761.9|0
1643929090000|2022-02-03 22:58:10|14770.4|14765.4|14772.7|14767.7|14772.7|14767.7|14770.4|14765.4|0
1643929100000|2022-02-03 22:58:20|14772.9|14767.9|14772.5|14767.5|14772.9|14767.9|14772.5|14767.5|0
1643929110000|2022-02-03 22:58:30|14773.4|14768.4|14775|14770|14775|14770|14773.4|14768.4|0
1643929120000|2022-02-03 22:58:40|14775.2|14770.2|14779.4|14774.4|14779.4|14774.4|14775.2|14770.2|0
1643929130000|2022-02-03 22:58:50|14779|14774|14780.1|14775.1|14780.2|14775.2|14779|14774|0
1643929140000|2022-02-03 22:59:00|14780|14775|14782.3|14777.3|14782.3|14777.3|14780|14775|0
1643929150000|2022-02-03 22:59:10|14782.4|14777.4|14782.5|14777.5|14782.9|14777.9|14781.7|14776.7|0
1643929160000|2022-02-03 22:59:20|14782.3|14777.3|14785.3|14780.3|14785.3|14780.3|14782.3|14777.3|0
1643929170000|2022-02-03 22:59:30|14785.4|14780.4|14786.2|14781.2|14786.2|14781.2|14785.2|14780.2|0
1643929180000|2022-02-03 22:59:40|14786.1|14781.1|14785.8|14780.8|14786.9|14781.9|14785.4|14780.4|0
1643929190000|2022-02-03 22:59:50|14784.6|14779.6|14782.3|14777.3|14784.6|14779.6|14782.3|14777.3|0
1643929200000|2022-02-03 23:00:00|14776.6|14774.6|14773.9|14771.9|14784.4|14782.4|14772.9|14770.9|260
1643929210000|2022-02-03 23:00:10|14773.4|14771.4|14765.9|14763.9|14773.4|14771.4|14764.6|14762.6|229
1643929220000|2022-02-03 23:00:20|14765.7|14763.7|14768.9|14766.9|14769.9|14767.9|14763.9|14761.9|94
1643929230000|2022-02-03 23:00:30|14768.7|14766.7|14766.6|14764.6|14771.2|14769.2|14766.2|14764.2|190
1643929240000|2022-02-03 23:00:40|14766.7|14764.7|14768.7|14766.7|14768.7|14766.7|14764.5|14762.5|121
1643929250000|2022-02-03 23:00:50|14768.9|14766.9|14767|14765|14770|14768|14766.7|14764.7|110
1643929260000|2022-02-03 23:01:00|14767.1|14765.1|14764.2|14762.2|14768|14766|14764.1|14762.1|156
1643929270000|2022-02-03 23:01:10|14766.2|14764.2|14771.6|14769.6|14771.7|14769.7|14766.2|14764.2|150
1643929280000|2022-02-03 23:01:20|14771.7|14769.7|14762.9|14760.9|14772.2|14770.2|14762.9|14760.9|162
1643929290000|2022-02-03 23:01:30|14762.6|14760.6|14760.7|14758.7|14762.6|14760.6|14759.6|14757.6|82
1643929300000|2022-02-03 23:01:40|14760.6|14758.6|14763.7|14761.7|14764.4|14762.4|14756|14754|111
1643929310000|2022-02-03 23:01:50|14763.9|14761.9|14765.2|14763.2|14769.2|14767.2|14762.2|14760.2|67
1643929320000|2022-02-03 23:02:00|14765.5|14763.5|14766|14764|14766.7|14764.7|14764.6|14762.6|21
1643929330000|2022-02-03 23:02:10|14765.9|14763.9|14756.9|14754.9|14765.9|14763.9|14756.9|14754.9|41
1643929340000|2022-02-03 23:02:20|14756.7|14754.7|14760.6|14758.6|14761.2|14759.2|14754.7|14752.7|102
1643929350000|2022-02-03 23:02:30|14760.4|14758.4|14756.5|14754.5|14760.4|14758.4|14754.4|14752.4|65
1643929360000|2022-02-03 23:02:40|14756.4|14754.4|14757.6|14755.6|14759|14757|14755.6|14753.6|120
1643929370000|2022-02-03 23:02:50|14757.5|14755.5|14752.9|14750.9|14757.5|14755.5|14751.2|14749.2|178
1643929380000|2022-02-03 23:03:00|14752.7|14750.7|14758.7|14756.7|14759|14757|14750.5|14748.5|77
1643929390000|2022-02-03 23:03:10|14759.4|14757.4|14759.6|14757.6|14759.6|14757.6|14756.7|14754.7|58
1643929400000|2022-02-03 23:03:20|14759.5|14757.5|14759.7|14757.7|14762|14760|14759.5|14757.5|51
1643929410000|2022-02-03 23:03:30|14759.6|14757.6|14764|14762|14764.9|14762.9|14758.7|14756.7|57
1643929420000|2022-02-03 23:03:40|14763.5|14761.5|14758.4|14756.4|14763.5|14761.5|14756.2|14754.2|92
1643929430000|2022-02-03 23:03:50|14758.9|14756.9|14760.2|14758.2|14761.2|14759.2|14755|14753|71
1643929440000|2022-02-03 23:04:00|14760|14758|14757.4|14755.4|14760|14758|14757|14755|65
1643929450000|2022-02-03 23:04:10|14757.5|14755.5|14757|14755|14761.1|14759.1|14757|14755|32
1643929460000|2022-02-03 23:04:20|14757.1|14755.1|14760.9|14758.9|14761|14759|14757|14755|35
1643929470000|2022-02-03 23:04:30|14761|14759|14761.5|14759.5|14762.7|14760.7|14760.6|14758.6|41
1643929480000|2022-02-03 23:04:40|14761.6|14759.6|14765.1|14763.1|14765.1|14763.1|14761.1|14759.1|65
1643929490000|2022-02-03 23:04:50|14765.2|14763.2|14769.7|14767.7|14769.7|14767.7|14764.4|14762.4|73
1643929500000|2022-02-03 23:05:00|14770.1|14768.1|14772.9|14770.9|14772.9|14770.9|14769.5|14767.5|79
1643929510000|2022-02-03 23:05:10|14772.4|14770.4|14777.2|14775.2|14778.1|14776.1|14772|14770|125
1643929520000|2022-02-03 23:05:20|14777.4|14775.4|14773|14771|14779.4|14777.4|14772.2|14770.2|58
1643929530000|2022-02-03 23:05:30|14772.7|14770.7|14773.4|14771.4|14777.6|14775.6|14769.4|14767.4|215
1643929540000|2022-02-03 23:05:40|14772.4|14770.4|14774.9|14772.9|14775.4|14773.4|14768.2|14766.2|88
1643929550000|2022-02-03 23:05:50|14776.1|14774.1|14774.1|14772.1|14776.5|14774.5|14770.9|14768.9|77
1643929560000|2022-02-03 23:06:00|14774.5|14772.5|14774.5|14772.5|14775.2|14773.2|14772.6|14770.6|31
1643929570000|2022-02-03 23:06:10|14774.4|14772.4|14774.9|14772.9|14775.1|14773.1|14771.6|14769.6|69
1643929580000|2022-02-03 23:06:20|14777|14775|14776.1|14774.1|14777.2|14775.2|14774.1|14772.1|39
1643929590000|2022-02-03 23:06:30|14775.7|14773.7|14773.7|14771.7|14776.2|14774.2|14773.7|14771.7|20
1643929600000|2022-02-03 23:06:40|14774.1|14772.1|14773.9|14771.9|14774.1|14772.1|14772.6|14770.6|14
1643929610000|2022-02-03 23:06:50|14773.1|14771.1|14775.7|14773.7|14776|14774|14773.1|14771.1|36
1643929620000|2022-02-03 23:07:00|14775.6|14773.6|14777.7|14775.7|14777.7|14775.7|14775.4|14773.4|42
1643929630000|2022-02-03 23:07:10|14777.6|14775.6|14779.2|14777.2|14781.4|14779.4|14776.5|14774.5|53
1643929640000|2022-02-03 23:07:20|14779.1|14777.1|14777.5|14775.5|14779.5|14777.5|14776.5|14774.5|18
1643929650000|2022-02-03 23:07:30|14777|14775|14777|14775|14778.1|14776.1|14775.4|14773.4|48
1643929660000|2022-02-03 23:07:40|14776.7|14774.7|14775.7|14773.7|14777.6|14775.6|14775.6|14773.6|21
1643929670000|2022-02-03 23:07:50|14775.6|14773.6|14774.7|14772.7|14776.4|14774.4|14774.7|14772.7|13
1643929680000|2022-02-03 23:08:00|14775|14773|14773.6|14771.6|14775|14773|14773.4|14771.4|23
1643929690000|2022-02-03 23:08:10|14775.6|14773.6|14777.7|14775.7|14777.7|14775.7|14775.6|14773.6|13
1643929700000|2022-02-03 23:08:20|14778|14776|14779.1|14777.1|14779.4|14777.4|14777.5|14775.5|17
1643929710000|2022-02-03 23:08:30|14778.9|14776.9|14776.5|14774.5|14779.4|14777.4|14775.7|14773.7|55
1643929720000|2022-02-03 23:08:40|14777|14775|14778|14776|14778.4|14776.4|14777|14775|36
1643929730000|2022-02-03 23:08:50|14778.1|14776.1|14778.5|14776.5|14779|14777|14778|14776|3
1643929740000|2022-02-03 23:09:00|14778.6|14776.6|14776.4|14774.4|14778.7|14776.7|14776.2|14774.2|8
1643929750000|2022-02-03 23:09:10|14776.5|14774.5|14777.2|14775.2|14777.2|14775.2|14776.2|14774.2|13
1643929760000|2022-02-03 23:09:20|14777.1|14775.1|14771.9|14769.9|14777.2|14775.2|14771.9|14769.9|84
1643929770000|2022-02-03 23:09:30|14771.5|14769.5|14773.4|14771.4|14773.4|14771.4|14770.7|14768.7|53
1643929780000|2022-02-03 23:09:40|14773.2|14771.2|14773.7|14771.7|14774.1|14772.1|14773.2|14771.2|9
1643929790000|2022-02-03 23:09:50|14773.4|14771.4|14775.1|14773.1|14775.2|14773.2|14772.9|14770.9|14
1643929800000|2022-02-03 23:10:00|14776.6|14774.6|14781.4|14779.4|14781.4|14779.4|14775.5|14773.5|67
1643929810000|2022-02-03 23:10:10|14781.7|14779.7|14780.7|14778.7|14783.6|14781.6|14780.7|14778.7|69
1643929820000|2022-02-03 23:10:20|14781.2|14779.2|14777.9|14775.9|14781.2|14779.2|14777.5|14775.5|9
1643929830000|2022-02-03 23:10:30|14777.7|14775.7|14778|14776|14778.1|14776.1|14777.6|14775.6|10
1643929840000|2022-02-03 23:10:40|14777.5|14775.5|14779.1|14777.1|14781|14779|14773.4|14771.4|213
1643929850000|2022-02-03 23:10:50|14779|14777|14782.1|14780.1|14782.1|14780.1|14777.4|14775.4|45
1643929860000|2022-02-03 23:11:00|14782.9|14780.9|14780|14778|14783.1|14781.1|14779.9|14777.9|28
1643929870000|2022-02-03 23:11:10|14779.9|14777.9|14780.4|14778.4|14783.2|14781.2|14779.9|14777.9|29
1643929880000|2022-02-03 23:11:20|14780.2|14778.2|14780.7|14778.7|14781.4|14779.4|14779.1|14777.1|70
1643929890000|2022-02-03 23:11:30|14780.9|14778.9|14786.5|14784.5|14786.6|14784.6|14780.9|14778.9|88
1643929900000|2022-02-03 23:11:40|14786.4|14784.4|14784.2|14782.2|14786.9|14784.9|14784.1|14782.1|36
1643929910000|2022-02-03 23:11:50|14784.1|14782.1|14784.1|14782.1|14784.7|14782.7|14783|14781|34
1643929920000|2022-02-03 23:12:00|14784|14782|14779.9|14777.9|14784.1|14782.1|14778.6|14776.6|97
1643929930000|2022-02-03 23:12:10|14780.4|14778.4|14776.9|14774.9|14780.4|14778.4|14776.5|14774.5|55
1643929940000|2022-02-03 23:12:20|14777|14775|14776.9|14774.9|14777|14775|14776.9|14774.9|0
1643929950000|2022-02-03 23:12:30|14776.6|14774.6|14776.7|14774.7|14777|14775|14776.4|14774.4|15
1643929960000|2022-02-03 23:12:40|14776.5|14774.5|14774.9|14772.9|14776.9|14774.9|14772.7|14770.7|94
1643929970000|2022-02-03 23:12:50|14775.1|14773.1|14770.2|14768.2|14775.2|14773.2|14770.2|14768.2|86
1643929980000|2022-02-03 23:13:00|14769.7|14767.7|14769.6|14767.6|14770.7|14768.7|14769.4|14767.4|28
1643929990000|2022-02-03 23:13:10|14769.7|14767.7|14770.1|14768.1|14770.4|14768.4|14768.6|14766.6|30
1643930000000|2022-02-03 23:13:20|14769.4|14767.4|14767.4|14765.4|14769.5|14767.5|14766.5|14764.5|51
1643930010000|2022-02-03 23:13:30|14766.9|14764.9|14766.5|14764.5|14767.4|14765.4|14765.7|14763.7|37
1643930020000|2022-02-03 23:13:40|14766.6|14764.6|14767.1|14765.1|14767.1|14765.1|14766.6|14764.6|9
1643930030000|2022-02-03 23:13:50|14767.2|14765.2|14768|14766|14768|14766|14767.1|14765.1|14
1643930040000|2022-02-03 23:14:00|14767.9|14765.9|14769.2|14767.2|14769.6|14767.6|14767.7|14765.7|23
1643930050000|2022-02-03 23:14:10|14768.7|14766.7|14767|14765|14769|14767|14767|14765|16
1643930060000|2022-02-03 23:14:20|14767.1|14765.1|14767.5|14765.5|14768.4|14766.4|14766.5|14764.5|14
1643930070000|2022-02-03 23:14:30|14767.9|14765.9|14772.6|14770.6|14773.5|14771.5|14767.9|14765.9|23
1643930080000|2022-02-03 23:14:40|14772.2|14770.2|14773.7|14771.7|14774.2|14772.2|14772.2|14770.2|10
1643930090000|2022-02-03 23:14:50|14773.4|14771.4|14772.4|14770.4|14774.5|14772.5|14772.4|14770.4|8
1643930100000|2022-02-03 23:15:00|14772.5|14770.5|14776|14774|14776.2|14774.2|14771.9|14769.9|31
1643930110000|2022-02-03 23:15:10|14776.1|14774.1|14779.9|14777.9|14780.2|14778.2|14776.1|14774.1|36
1643930120000|2022-02-03 23:15:20|14780.1|14778.1|14782.9|14780.9|14784.1|14782.1|14779.7|14777.7|82
1643930130000|2022-02-03 23:15:30|14783.1|14781.1|14780.2|14778.2|14783.1|14781.1|14778.5|14776.5|30
1643930140000|2022-02-03 23:15:40|14781.6|14779.6|14782.9|14780.9|14784.1|14782.1|14781.5|14779.5|29
1643930150000|2022-02-03 23:15:50|14783.2|14781.2|14785.2|14783.2|14785.4|14783.4|14782.4|14780.4|24
1643930160000|2022-02-03 23:16:00|14785.4|14783.4|14782.9|14780.9|14786.2|14784.2|14782.9|14780.9|31
1643930170000|2022-02-03 23:16:10|14783|14781|14784|14782|14784.9|14782.9|14782.5|14780.5|16
1643930180000|2022-02-03 23:16:20|14782.7|14780.7|14781.5|14779.5|14782.7|14780.7|14781.4|14779.4|10
1643930190000|2022-02-03 23:16:30|14781.6|14779.6|14783|14781|14783.2|14781.2|14781.5|14779.5|19
1643930200000|2022-02-03 23:16:40|14783.1|14781.1|14783.2|14781.2|14783.6|14781.6|14782.7|14780.7|4
1643930210000|2022-02-03 23:16:50|14783.9|14781.9|14784.2|14782.2|14784.4|14782.4|14783.7|14781.7|7
1643930220000|2022-02-03 23:17:00|14784.5|14782.5|14783.7|14781.7|14784.5|14782.5|14783.7|14781.7|13
1643930230000|2022-02-03 23:17:10|14783.5|14781.5|14783.2|14781.2|14783.6|14781.6|14782.2|14780.2|19
1643930240000|2022-02-03 23:17:20|14784.1|14782.1|14784.4|14782.4|14784.4|14782.4|14784.1|14782.1|3
1643930250000|2022-02-03 23:17:30|14785.2|14783.2|14787|14785|14788.6|14786.6|14785.1|14783.1|42
1643930260000|2022-02-03 23:17:40|14787.1|14785.1|14785.9|14783.9|14787.2|14785.2|14783.5|14781.5|13
1643930270000|2022-02-03 23:17:50|14785.7|14783.7|14786.4|14784.4|14786.4|14784.4|14785.2|14783.2|16
1643930280000|2022-02-03 23:18:00|14786.2|14784.2|14786.9|14784.9|14787.1|14785.1|14785.1|14783.1|18
1643930290000|2022-02-03 23:18:10|14787|14785|14789.2|14787.2|14789.4|14787.4|14787|14785|44
1643930300000|2022-02-03 23:18:20|14789.4|14787.4|14792.2|14790.2|14792.9|14790.9|14789.4|14787.4|59
1643930310000|2022-02-03 23:18:30|14792.1|14790.1|14790.2|14788.2|14792.1|14790.1|14790.2|14788.2|20
1643930320000|2022-02-03 23:18:40|14791.1|14789.1|14788.7|14786.7|14791.5|14789.5|14788.7|14786.7|40
1643930330000|2022-02-03 23:18:50|14789.1|14787.1|14792.1|14790.1|14792.5|14790.5|14788.5|14786.5|33
1643930340000|2022-02-03 23:19:00|14793.4|14791.4|14793.7|14791.7|14794.2|14792.2|14792.1|14790.1|56
1643930350000|2022-02-03 23:19:10|14794.2|14792.2|14796.6|14794.6|14797.4|14795.4|14794.2|14792.2|98
1643930360000|2022-02-03 23:19:20|14796.7|14794.7|14795.1|14793.1|14797|14795|14794.5|14792.5|31
1643930370000|2022-02-03 23:19:30|14795|14793|14791|14789|14795.2|14793.2|14790|14788|105
1643930380000|2022-02-03 23:19:40|14791.2|14789.2|14793|14791|14793.2|14791.2|14790.6|14788.6|13
1643930390000|2022-02-03 23:19:50|14793.6|14791.6|14793.6|14791.6|14794.2|14792.2|14792.5|14790.5|19
1643930400000|2022-02-03 23:20:00|14793.9|14791.9|14795|14793|14795.4|14793.4|14793.6|14791.6|22
1643930410000|2022-02-03 23:20:10|14795.1|14793.1|14795.1|14793.1|14796.2|14794.2|14795|14793|32
1643930420000|2022-02-03 23:20:20|14795.2|14793.2|14793.4|14791.4|14795.2|14793.2|14793.4|14791.4|12
1643930430000|2022-02-03 23:20:30|14792.1|14790.1|14791.6|14789.6|14792.9|14790.9|14791.6|14789.6|93
1643930440000|2022-02-03 23:20:40|14790.2|14788.2|14788.7|14786.7|14790.2|14788.2|14788.2|14786.2|45
1643930450000|2022-02-03 23:20:50|14788.9|14786.9|14788.2|14786.2|14789.1|14787.1|14788.1|14786.1|21
1643930460000|2022-02-03 23:21:00|14788|14786|14789.1|14787.1|14790.2|14788.2|14787.6|14785.6|75
1643930470000|2022-02-03 23:21:10|14789.5|14787.5|14789.7|14787.7|14789.9|14787.9|14789|14787|4
1643930480000|2022-02-03 23:21:20|14789.9|14787.9|14788.9|14786.9|14789.9|14787.9|14788.6|14786.6|4
1643930490000|2022-02-03 23:21:30|14788.7|14786.7|14790|14788|14790.4|14788.4|14788.7|14786.7|21
1643930500000|2022-02-03 23:21:40|14789.9|14787.9|14790|14788|14790.5|14788.5|14789.6|14787.6|12
1643930510000|2022-02-03 23:21:50|14789.9|14787.9|14791.5|14789.5|14791.5|14789.5|14789.6|14787.6|3
1643930520000|2022-02-03 23:22:00|14791.4|14789.4|14791.6|14789.6|14792.1|14790.1|14791.4|14789.4|3
1643930530000|2022-02-03 23:22:10|14791.5|14789.5|14791.7|14789.7|14791.9|14789.9|14790.5|14788.5|12
1643930540000|2022-02-03 23:22:20|14791.9|14789.9|14792.1|14790.1|14792.4|14790.4|14791.2|14789.2|7
1643930550000|2022-02-03 23:22:30|14792.2|14790.2|14794.7|14792.7|14795.2|14793.2|14792|14790|39
1643930560000|2022-02-03 23:22:40|14795|14793|14797.5|14795.5|14799.2|14797.2|14795|14793|141
1643930570000|2022-02-03 23:22:50|14797.4|14795.4|14797.4|14795.4|14798.2|14796.2|14795.7|14793.7|14
1643930580000|2022-02-03 23:23:00|14797.2|14795.2|14798.5|14796.5|14798.7|14796.7|14796.1|14794.1|16
1643930590000|2022-02-03 23:23:10|14798.2|14796.2|14795.4|14793.4|14799.1|14797.1|14795.4|14793.4|35
1643930600000|2022-02-03 23:23:20|14795.5|14793.5|14795.7|14793.7|14796.6|14794.6|14794.9|14792.9|14
1643930610000|2022-02-03 23:23:30|14796|14794|14796.7|14794.7|14796.9|14794.9|14795.7|14793.7|5
1643930620000|2022-02-03 23:23:40|14796.5|14794.5|14793.1|14791.1|14796.5|14794.5|14792.2|14790.2|55
1643930630000|2022-02-03 23:23:50|14793.2|14791.2|14792.9|14790.9|14793.5|14791.5|14792.2|14790.2|17
1643930640000|2022-02-03 23:24:00|14793|14791|14791.1|14789.1|14793.4|14791.4|14789.4|14787.4|52
1643930650000|2022-02-03 23:24:10|14791.2|14789.2|14790.6|14788.6|14791.6|14789.6|14790.4|14788.4|9
1643930660000|2022-02-03 23:24:20|14790.4|14788.4|14789.6|14787.6|14790.4|14788.4|14789.5|14787.5|5
1643930670000|2022-02-03 23:24:30|14789.5|14787.5|14789.5|14787.5|14790|14788|14788.9|14786.9|18
1643930680000|2022-02-03 23:24:40|14789.7|14787.7|14790.5|14788.5|14790.5|14788.5|14789.2|14787.2|9
1643930690000|2022-02-03 23:24:50|14790.4|14788.4|14788.9|14786.9|14790.4|14788.4|14788.6|14786.6|15
1643930700000|2022-02-03 23:25:00|14789|14787|14791|14789|14791.6|14789.6|14788.9|14786.9|32
1643930710000|2022-02-03 23:25:10|14791.2|14789.2|14791.6|14789.6|14791.7|14789.7|14790.5|14788.5|8
1643930720000|2022-02-03 23:25:20|14791.7|14789.7|14789.7|14787.7|14792|14790|14789.2|14787.2|21
1643930730000|2022-02-03 23:25:30|14789.2|14787.2|14788.5|14786.5|14789.6|14787.6|14788.4|14786.4|10
1643930740000|2022-02-03 23:25:40|14788.4|14786.4|14787.6|14785.6|14788.6|14786.6|14787.4|14785.4|14
1643930750000|2022-02-03 23:25:50|14787.5|14785.5|14787.7|14785.7|14787.7|14785.7|14786.2|14784.2|16
1643930760000|2022-02-03 23:26:00|14787.6|14785.6|14786.5|14784.5|14787.6|14785.6|14786.5|14784.5|3
1643930770000|2022-02-03 23:26:10|14786.4|14784.4|14787.2|14785.2|14787.4|14785.4|14786.4|14784.4|27
1643930780000|2022-02-03 23:26:20|14787.4|14785.4|14786.7|14784.7|14787.5|14785.5|14786.4|14784.4|20
1643930790000|2022-02-03 23:26:30|14786.6|14784.6|14786.6|14784.6|14786.7|14784.7|14786.4|14784.4|4
1643930800000|2022-02-03 23:26:40|14786.5|14784.5|14787.5|14785.5|14787.5|14785.5|14786.2|14784.2|11
1643930810000|2022-02-03 23:26:50|14786.6|14784.6|14786.1|14784.1|14787|14785|14786.1|14784.1|11
1643930820000|2022-02-03 23:27:00|14786.2|14784.2|14785.4|14783.4|14786.2|14784.2|14784.9|14782.9|53
1643930830000|2022-02-03 23:27:10|14784.7|14782.7|14785|14783|14785.2|14783.2|14784.7|14782.7|14
1643930840000|2022-02-03 23:27:20|14785.1|14783.1|14785.4|14783.4|14785.4|14783.4|14784.7|14782.7|7
1643930850000|2022-02-03 23:27:30|14785.6|14783.6|14785.9|14783.9|14786|14784|14785.5|14783.5|9
1643930860000|2022-02-03 23:27:40|14786|14784|14785.2|14783.2|14786.1|14784.1|14785.2|14783.2|5
1643930870000|2022-02-03 23:27:50|14785.4|14783.4|14785.6|14783.6|14785.7|14783.7|14785.2|14783.2|5
1643930880000|2022-02-03 23:28:00|14786.1|14784.1|14785.6|14783.6|14787.2|14785.2|14785.6|14783.6|20
1643930890000|2022-02-03 23:28:10|14785.9|14783.9|14786|14784|14786.5|14784.5|14785.5|14783.5|9
1643930900000|2022-02-03 23:28:20|14786.1|14784.1|14785.6|14783.6|14786.1|14784.1|14785.4|14783.4|16
1643930910000|2022-02-03 23:28:30|14785.7|14783.7|14783.7|14781.7|14785.7|14783.7|14783.5|14781.5|48
1643930920000|2022-02-03 23:28:40|14783.6|14781.6|14781.7|14779.7|14783.6|14781.6|14781.5|14779.5|29
1643930930000|2022-02-03 23:28:50|14781.5|14779.5|14780.2|14778.2|14782.4|14780.4|14780.2|14778.2|25
1643930940000|2022-02-03 23:29:00|14780.5|14778.5|14779.2|14777.2|14780.5|14778.5|14779.2|14777.2|25
1643930950000|2022-02-03 23:29:10|14779.1|14777.1|14780.5|14778.5|14780.5|14778.5|14778.4|14776.4|23
1643930960000|2022-02-03 23:29:20|14780.9|14778.9|14779.6|14777.6|14780.9|14778.9|14779.6|14777.6|23
1643930970000|2022-02-03 23:29:30|14779.7|14777.7|14775.7|14773.7|14780.1|14778.1|14775.7|14773.7|42
1643930980000|2022-02-03 23:29:40|14775.6|14773.6|14773.7|14771.7|14777|14775|14773.6|14771.6|82
1643930990000|2022-02-03 23:29:50|14774.7|14772.7|14774.1|14772.1|14774.7|14772.7|14772.6|14770.6|97
1643931000000|2022-02-03 23:30:00|14774|14772|14777.7|14775.7|14778|14776|14773.7|14771.7|47
1643931010000|2022-02-03 23:30:10|14777.9|14775.9|14778.6|14776.6|14779|14777|14777.4|14775.4|22
1643931020000|2022-02-03 23:30:20|14778.7|14776.7|14780.7|14778.7|14780.7|14778.7|14778.4|14776.4|10
1643931030000|2022-02-03 23:30:30|14780.6|14778.6|14779.5|14777.5|14781.7|14779.7|14779.5|14777.5|32
1643931040000|2022-02-03 23:30:40|14779.6|14777.6|14778.2|14776.2|14779.9|14777.9|14778.2|14776.2|24
1643931050000|2022-02-03 23:30:50|14778.4|14776.4|14778.6|14776.6|14779.1|14777.1|14778.2|14776.2|14
1643931060000|2022-02-03 23:31:00|14778.7|14776.7|14780.9|14778.9|14781.6|14779.6|14778.7|14776.7|13
1643931070000|2022-02-03 23:31:10|14780.7|14778.7|14780.6|14778.6|14781.2|14779.2|14780.6|14778.6|10
1643931080000|2022-02-03 23:31:20|14781|14779|14780.9|14778.9|14781.4|14779.4|14780.5|14778.5|8
1643931090000|2022-02-03 23:31:30|14781.9|14779.9|14782.5|14780.5|14782.5|14780.5|14781.6|14779.6|16
1643931100000|2022-02-03 23:31:40|14782|14780|14781.7|14779.7|14782.4|14780.4|14781.4|14779.4|7
1643931110000|2022-02-03 23:31:50|14782|14780|14781.9|14779.9|14782|14780|14781.4|14779.4|7
1643931120000|2022-02-03 23:32:00|14782.2|14780.2|14782.1|14780.1|14782.5|14780.5|14782.1|14780.1|5
1643931130000|2022-02-03 23:32:10|14782.2|14780.2|14782.7|14780.7|14783.6|14781.6|14782.2|14780.2|20
1643931140000|2022-02-03 23:32:20|14782.9|14780.9|14782.6|14780.6|14783|14781|14781.6|14779.6|84
1643931150000|2022-02-03 23:32:30|14784.7|14782.7|14785.1|14783.1|14785.4|14783.4|14784.7|14782.7|4
1643931160000|2022-02-03 23:32:40|14785|14783|14785.9|14783.9|14786|14784|14784.9|14782.9|19
1643931170000|2022-02-03 23:32:50|14786|14784|14785.4|14783.4|14786.2|14784.2|14785|14783|13
1643931180000|2022-02-03 23:33:00|14785.6|14783.6|14786.2|14784.2|14786.2|14784.2|14785.4|14783.4|15
1643931190000|2022-02-03 23:33:10|14786.1|14784.1|14786.5|14784.5|14786.5|14784.5|14785.5|14783.5|14
1643931200000|2022-02-03 23:33:20|14785.1|14783.1|14786.6|14784.6|14786.7|14784.7|14785.1|14783.1|17
1643931210000|2022-02-03 23:33:30|14786.9|14784.9|14787|14785|14787|14785|14786|14784|15
1643931220000|2022-02-03 23:33:40|14786.6|14784.6|14786.4|14784.4|14786.6|14784.6|14785.9|14783.9|4
1643931230000|2022-02-03 23:33:50|14786.2|14784.2|14787|14785|14787|14785|14786.2|14784.2|2
1643931240000|2022-02-03 23:34:00|14787.1|14785.1|14787.4|14785.4|14787.6|14785.6|14786.9|14784.9|13
1643931250000|2022-02-03 23:34:10|14786.9|14784.9|14785.9|14783.9|14786.9|14784.9|14785.4|14783.4|10
1643931260000|2022-02-03 23:34:20|14785.7|14783.7|14785.5|14783.5|14786.6|14784.6|14785.5|14783.5|22
1643931270000|2022-02-03 23:34:30|14785|14783|14785|14783|14786.4|14784.4|14784.9|14782.9|41
1643931280000|2022-02-03 23:34:40|14785.1|14783.1|14785.2|14783.2|14785.2|14783.2|14785|14783|2
1643931290000|2022-02-03 23:34:50|14785.1|14783.1|14785.1|14783.1|14785.1|14783.1|14785|14783|1
1643931300000|2022-02-03 23:35:00|14785|14783|14786|14784|14786|14784|14784.5|14782.5|14
1643931310000|2022-02-03 23:35:10|14786.1|14784.1|14786.1|14784.1|14786.5|14784.5|14785.7|14783.7|6
1643931320000|2022-02-03 23:35:20|14786|14784|14786.4|14784.4|14786.5|14784.5|14785.7|14783.7|4
1643931330000|2022-02-03 23:35:30|14786.5|14784.5|14786.7|14784.7|14786.7|14784.7|14786.5|14784.5|0
1643931340000|2022-02-03 23:35:40|14786.6|14784.6|14787.7|14785.7|14787.7|14785.7|14786.6|14784.6|8
1643931350000|2022-02-03 23:35:50|14787.1|14785.1|14787.4|14785.4|14787.4|14785.4|14786.1|14784.1|8
1643931360000|2022-02-03 23:36:00|14787.5|14785.5|14786.6|14784.6|14787.5|14785.5|14786.5|14784.5|6
1643931370000|2022-02-03 23:36:10|14787.6|14785.6|14787.5|14785.5|14788.6|14786.6|14787.5|14785.5|29
1643931380000|2022-02-03 23:36:20|14787.4|14785.4|14786.2|14784.2|14787.5|14785.5|14786.2|14784.2|11
1643931390000|2022-02-03 23:36:30|14786.4|14784.4|14787.5|14785.5|14788.5|14786.5|14786.4|14784.4|8
1643931400000|2022-02-03 23:36:40|14787.4|14785.4|14786.6|14784.6|14788|14786|14786.5|14784.5|10
1643931410000|2022-02-03 23:36:50|14786.7|14784.7|14783.6|14781.6|14787|14785|14783.4|14781.4|57
1643931420000|2022-02-03 23:37:00|14784|14782|14784|14782|14784|14782|14783.1|14781.1|12
1643931430000|2022-02-03 23:37:10|14784.1|14782.1|14780.7|14778.7|14784.2|14782.2|14780.5|14778.5|35
1643931440000|2022-02-03 23:37:20|14781|14779|14779.2|14777.2|14781|14779|14778.7|14776.7|72
1643931450000|2022-02-03 23:37:30|14779.4|14777.4|14779|14777|14779.6|14777.6|14778.6|14776.6|3
1643931460000|2022-02-03 23:37:40|14779.1|14777.1|14780.4|14778.4|14780.4|14778.4|14779|14777|11
1643931470000|2022-02-03 23:37:50|14780.2|14778.2|14780.1|14778.1|14780.4|14778.4|14780.1|14778.1|1
1643931480000|2022-02-03 23:38:00|14779.7|14777.7|14783.1|14781.1|14783.1|14781.1|14779.2|14777.2|23
1643931490000|2022-02-03 23:38:10|14782.7|14780.7|14780.2|14778.2|14783.4|14781.4|14780.2|14778.2|10
1643931500000|2022-02-03 23:38:20|14780.4|14778.4|14781.4|14779.4|14781.6|14779.6|14780.1|14778.1|7
1643931510000|2022-02-03 23:38:30|14781.5|14779.5|14783|14781|14784|14782|14781.5|14779.5|9
1643931520000|2022-02-03 23:38:40|14783.4|14781.4|14784|14782|14784.6|14782.6|14783.2|14781.2|16
1643931530000|2022-02-03 23:38:50|14783.9|14781.9|14783|14781|14783.9|14781.9|14782.9|14780.9|7
1643931540000|2022-02-03 23:39:00|14783.1|14781.1|14783.7|14781.7|14783.7|14781.7|14783.1|14781.1|1
1643931550000|2022-02-03 23:39:10|14784.5|14782.5|14785|14783|14785.2|14783.2|14784.5|14782.5|17
1643931560000|2022-02-03 23:39:20|14785.1|14783.1|14784.5|14782.5|14785.7|14783.7|14784.5|14782.5|4
1643931570000|2022-02-03 23:39:30|14784.6|14782.6|14784.7|14782.7|14784.9|14782.9|14784.6|14782.6|6
1643931580000|2022-02-03 23:39:40|14784.6|14782.6|14787.6|14785.6|14787.9|14785.9|14784.6|14782.6|33
1643931590000|2022-02-03 23:39:50|14787.4|14785.4|14788.2|14786.2|14788.5|14786.5|14787.4|14785.4|20
1643931600000|2022-02-03 23:40:00|14788.4|14786.4|14789.9|14787.9|14790.4|14788.4|14788.4|14786.4|15
1643931610000|2022-02-03 23:40:10|14789.7|14787.7|14788.6|14786.6|14789.9|14787.9|14788.6|14786.6|7
1643931620000|2022-02-03 23:40:20|14788.1|14786.1|14790|14788|14790|14788|14788.1|14786.1|11
1643931630000|2022-02-03 23:40:30|14789.2|14787.2|14789.5|14787.5|14789.6|14787.6|14789|14787|4
1643931640000|2022-02-03 23:40:40|14789.4|14787.4|14789.5|14787.5|14790.9|14788.9|14789.4|14787.4|13
1643931650000|2022-02-03 23:40:50|14789.1|14787.1|14789|14787|14789.6|14787.6|14789|14787|0
1643931660000|2022-02-03 23:41:00|14788.9|14786.9|14788.9|14786.9|14789|14787|14788.9|14786.9|1
1643931670000|2022-02-03 23:41:10|14789|14787|14790|14788|14790|14788|14789|14787|20
1643931680000|2022-02-03 23:41:20|14789.9|14787.9|14789.2|14787.2|14790|14788|14789|14787|9
1643931690000|2022-02-03 23:41:30|14789.1|14787.1|14788.4|14786.4|14789.2|14787.2|14788.4|14786.4|10
1643931700000|2022-02-03 23:41:40|14788.1|14786.1|14784.9|14782.9|14788.1|14786.1|14784.5|14782.5|24
1643931710000|2022-02-03 23:41:50|14784.2|14782.2|14781.6|14779.6|14784.6|14782.6|14781.2|14779.2|26
1643931720000|2022-02-03 23:42:00|14781.7|14779.7|14781.2|14779.2|14782.2|14780.2|14779.4|14777.4|41
1643931730000|2022-02-03 23:42:10|14781.4|14779.4|14781.6|14779.6|14783.4|14781.4|14780.9|14778.9|13
1643931740000|2022-02-03 23:42:20|14780.6|14778.6|14779.5|14777.5|14780.6|14778.6|14779.2|14777.2|9
1643931750000|2022-02-03 23:42:30|14779.4|14777.4|14778.9|14776.9|14780|14778|14778.7|14776.7|12
1643931760000|2022-02-03 23:42:40|14779.2|14777.2|14779.7|14777.7|14780.6|14778.6|14777.4|14775.4|23
1643931770000|2022-02-03 23:42:50|14779.2|14777.2|14782.4|14780.4|14782.5|14780.5|14779.2|14777.2|6
1643931780000|2022-02-03 23:43:00|14782.5|14780.5|14783.2|14781.2|14783.2|14781.2|14781.7|14779.7|15
1643931790000|2022-02-03 23:43:10|14783.1|14781.1|14783.5|14781.5|14784|14782|14782.9|14780.9|2
1643931800000|2022-02-03 23:43:20|14784|14782|14782.7|14780.7|14784|14782|14782.2|14780.2|8
1643931810000|2022-02-03 23:43:30|14783.4|14781.4|14784.5|14782.5|14785.4|14783.4|14783.4|14781.4|10
1643931820000|2022-02-03 23:43:40|14784.7|14782.7|14786|14784|14786.5|14784.5|14784.7|14782.7|6
1643931830000|2022-02-03 23:43:50|14786.1|14784.1|14786.5|14784.5|14786.7|14784.7|14786.1|14784.1|0
1643931840000|2022-02-03 23:44:00|14786.4|14784.4|14786.2|14784.2|14786.4|14784.4|14785.2|14783.2|0
1643931850000|2022-02-03 23:44:10|14786.1|14784.1|14784.2|14782.2|14786.2|14784.2|14784.2|14782.2|22
1643931860000|2022-02-03 23:44:20|14784.6|14782.6|14784.2|14782.2|14784.6|14782.6|14783.4|14781.4|8
1643931870000|2022-02-03 23:44:30|14784.4|14782.4|14784.9|14782.9|14784.9|14782.9|14784.2|14782.2|2
1643931880000|2022-02-03 23:44:40|14784.6|14782.6|14784|14782|14784.7|14782.7|14783.7|14781.7|14
1643931890000|2022-02-03 23:44:50|14784.5|14782.5|14784.6|14782.6|14784.7|14782.7|14784.5|14782.5|2
1643931900000|2022-02-03 23:45:00|14784.1|14782.1|14785.1|14783.1|14786.2|14784.2|14783.6|14781.6|10
1643931910000|2022-02-03 23:45:10|14785|14783|14785.4|14783.4|14786.2|14784.2|14785|14783|1
1643931920000|2022-02-03 23:45:20|14785.6|14783.6|14786|14784|14786.2|14784.2|14785.6|14783.6|1
1643931930000|2022-02-03 23:45:30|14786.1|14784.1|14786.2|14784.2|14786.5|14784.5|14786.1|14784.1|0
1643931940000|2022-02-03 23:45:40|14786.4|14784.4|14788.2|14786.2|14788.2|14786.2|14786.4|14784.4|12
1643931950000|2022-02-03 23:45:50|14788.1|14786.1|14787.5|14785.5|14788.1|14786.1|14787|14785|14
1643931960000|2022-02-03 23:46:00|14787.4|14785.4|14790.4|14788.4|14790.4|14788.4|14787.4|14785.4|34
1643931970000|2022-02-03 23:46:10|14790.2|14788.2|14791.7|14789.7|14792|14790|14790.1|14788.1|16
1643931980000|2022-02-03 23:46:20|14791.9|14789.9|14791.9|14789.9|14792.4|14790.4|14791.4|14789.4|8
1643931990000|2022-02-03 23:46:30|14792.1|14790.1|14791.5|14789.5|14792.2|14790.2|14791.5|14789.5|12
1643932000000|2022-02-03 23:46:40|14791.4|14789.4|14789.4|14787.4|14791.5|14789.5|14788.6|14786.6|9
1643932010000|2022-02-03 23:46:50|14790|14788|14791.1|14789.1|14791.1|14789.1|14790|14788|4
1643932020000|2022-02-03 23:47:00|14791.2|14789.2|14791|14789|14791.6|14789.6|14790.7|14788.7|3
1643932030000|2022-02-03 23:47:10|14791.5|14789.5|14790|14788|14791.5|14789.5|14789.7|14787.7|13
1643932040000|2022-02-03 23:47:20|14790.1|14788.1|14790.4|14788.4|14791|14789|14790.1|14788.1|2
1643932050000|2022-02-03 23:47:30|14790.5|14788.5|14790.2|14788.2|14790.6|14788.6|14790.2|14788.2|0
1643932060000|2022-02-03 23:47:40|14789.6|14787.6|14789.7|14787.7|14789.9|14787.9|14789.5|14787.5|8
1643932070000|2022-02-03 23:47:50|14789.1|14787.1|14789.4|14787.4|14789.4|14787.4|14788.6|14786.6|2
1643932080000|2022-02-03 23:48:00|14789.9|14787.9|14790.1|14788.1|14791.4|14789.4|14789.5|14787.5|16
1643932090000|2022-02-03 23:48:10|14790|14788|14790.1|14788.1|14790.1|14788.1|14789.1|14787.1|4
1643932100000|2022-02-03 23:48:20|14790.7|14788.7|14791.1|14789.1|14791.1|14789.1|14788.6|14786.6|27
1643932110000|2022-02-03 23:48:30|14791.2|14789.2|14795.5|14793.5|14795.5|14793.5|14791|14789|55
1643932120000|2022-02-03 23:48:40|14795.2|14793.2|14793.2|14791.2|14795.2|14793.2|14792.1|14790.1|13
1643932130000|2022-02-03 23:48:50|14793.4|14791.4|14792.5|14790.5|14793.4|14791.4|14792.5|14790.5|1
1643932140000|2022-02-03 23:49:00|14792.4|14790.4|14792.1|14790.1|14792.6|14790.6|14792.1|14790.1|5
1643932150000|2022-02-03 23:49:10|14791.9|14789.9|14789.2|14787.2|14792.1|14790.1|14789.2|14787.2|25
1643932160000|2022-02-03 23:49:20|14789.1|14787.1|14789.1|14787.1|14790.1|14788.1|14789|14787|2
1643932170000|2022-02-03 23:49:30|14789.4|14787.4|14787.4|14785.4|14790.1|14788.1|14786.7|14784.7|22
1643932180000|2022-02-03 23:49:40|14788.4|14786.4|14786.7|14784.7|14788.4|14786.4|14786.2|14784.2|41
1643932190000|2022-02-03 23:49:50|14786.9|14784.9|14785.6|14783.6|14787.1|14785.1|14785.6|14783.6|9
1643932200000|2022-02-03 23:50:00|14785.7|14783.7|14785.4|14783.4|14786.6|14784.6|14785.1|14783.1|14
1643932210000|2022-02-03 23:50:10|14785.2|14783.2|14783.7|14781.7|14785.5|14783.5|14783.7|14781.7|27
1643932220000|2022-02-03 23:50:20|14783.6|14781.6|14783.1|14781.1|14784|14782|14782.9|14780.9|11
1643932230000|2022-02-03 23:50:30|14783|14781|14784|14782|14784.2|14782.2|14782.9|14780.9|15
1643932240000|2022-02-03 23:50:40|14784.1|14782.1|14781|14779|14784.1|14782.1|14780.4|14778.4|29
1643932250000|2022-02-03 23:50:50|14781.1|14779.1|14782.6|14780.6|14782.6|14780.6|14781|14779|21
1643932260000|2022-02-03 23:51:00|14782.7|14780.7|14782.9|14780.9|14783.1|14781.1|14782.4|14780.4|5
1643932270000|2022-02-03 23:51:10|14782.7|14780.7|14781.9|14779.9|14782.9|14780.9|14781.7|14779.7|17
1643932280000|2022-02-03 23:51:20|14780.9|14778.9|14781.9|14779.9|14782.2|14780.2|14780.9|14778.9|9
1643932290000|2022-02-03 23:51:30|14781.5|14779.5|14782.2|14780.2|14783.1|14781.1|14781.5|14779.5|12
1643932300000|2022-02-03 23:51:40|14782.4|14780.4|14782.5|14780.5|14783.2|14781.2|14782.4|14780.4|5
1643932310000|2022-02-03 23:51:50|14781.7|14779.7|14780.6|14778.6|14782|14780|14779.9|14777.9|22
1643932320000|2022-02-03 23:52:00|14780.4|14778.4|14779.4|14777.4|14780.4|14778.4|14778.4|14776.4|79
1643932330000|2022-02-03 23:52:10|14779.2|14777.2|14780.6|14778.6|14780.9|14778.9|14778.9|14776.9|8
1643932340000|2022-02-03 23:52:20|14780.4|14778.4|14780.7|14778.7|14781|14779|14780|14778|11
1643932350000|2022-02-03 23:52:30|14780.9|14778.9|14779.1|14777.1|14781|14779|14778.1|14776.1|17
1643932360000|2022-02-03 23:52:40|14780|14778|14779.9|14777.9|14780.1|14778.1|14779.5|14777.5|13
1643932370000|2022-02-03 23:52:50|14779.6|14777.6|14778.7|14776.7|14779.9|14777.9|14778.6|14776.6|12
1643932380000|2022-02-03 23:53:00|14779|14777|14778.4|14776.4|14779|14777|14778.4|14776.4|1
1643932390000|2022-02-03 23:53:10|14778.2|14776.2|14774.5|14772.5|14778.2|14776.2|14774.1|14772.1|51
1643932400000|2022-02-03 23:53:20|14775.2|14773.2|14776.9|14774.9|14777.1|14775.1|14774.6|14772.6|30
1643932410000|2022-02-03 23:53:30|14776.6|14774.6|14777.6|14775.6|14777.9|14775.9|14776.2|14774.2|23
1643932420000|2022-02-03 23:53:40|14777.7|14775.7|14777.5|14775.5|14778|14776|14776.6|14774.6|5
1643932430000|2022-02-03 23:53:50|14777.7|14775.7|14777.6|14775.6|14778.5|14776.5|14777|14775|19
1643932440000|2022-02-03 23:54:00|14778.4|14776.4|14779.2|14777.2|14779.7|14777.7|14778.4|14776.4|24
1643932450000|2022-02-03 23:54:10|14779.1|14777.1|14778.9|14776.9|14779.6|14777.6|14778.9|14776.9|2
1643932460000|2022-02-03 23:54:20|14778.4|14776.4|14778.4|14776.4|14778.6|14776.6|14777.9|14775.9|13
1643932470000|2022-02-03 23:54:30|14778.2|14776.2|14778.4|14776.4|14779.2|14777.2|14778.2|14776.2|7
1643932480000|2022-02-03 23:54:40|14778.5|14776.5|14778|14776|14778.6|14776.6|14778|14776|0
1643932490000|2022-02-03 23:54:50|14778.4|14776.4|14777.6|14775.6|14778.4|14776.4|14777.6|14775.6|3
1643932500000|2022-02-03 23:55:00|14778.9|14776.9|14778.2|14776.2|14778.9|14776.9|14777.7|14775.7|4
1643932510000|2022-02-03 23:55:10|14778.1|14776.1|14778.4|14776.4|14778.4|14776.4|14778.1|14776.1|8
1643932520000|2022-02-03 23:55:20|14778.2|14776.2|14778.2|14776.2|14778.2|14776.2|14775.9|14773.9|47
1643932530000|2022-02-03 23:55:30|14777.9|14775.9|14777.6|14775.6|14778.9|14776.9|14777.6|14775.6|9
1643932540000|2022-02-03 23:55:40|14776.9|14774.9|14778.2|14776.2|14778.2|14776.2|14776.5|14774.5|23
1643932550000|2022-02-03 23:55:50|14778.1|14776.1|14777.9|14775.9|14778.4|14776.4|14777.5|14775.5|8
1643932560000|2022-02-03 23:56:00|14777.7|14775.7|14777.1|14775.1|14778.5|14776.5|14776.9|14774.9|10
1643932570000|2022-02-03 23:56:10|14777|14775|14775.7|14773.7|14777.4|14775.4|14775.7|14773.7|11
1643932580000|2022-02-03 23:56:20|14775.9|14773.9|14775.2|14773.2|14776.6|14774.6|14775.1|14773.1|14
1643932590000|2022-02-03 23:56:30|14775.4|14773.4|14775.9|14773.9|14776.2|14774.2|14775.4|14773.4|11
1643932600000|2022-02-03 23:56:40|14775.7|14773.7|14775.4|14773.4|14776.5|14774.5|14775.4|14773.4|4
1643932610000|2022-02-03 23:56:50|14775.2|14773.2|14774.6|14772.6|14775.7|14773.7|14774.4|14772.4|14
1643932620000|2022-02-03 23:57:00|14774.5|14772.5|14774.2|14772.2|14774.9|14772.9|14774.2|14772.2|17
1643932630000|2022-02-03 23:57:10|14774.1|14772.1|14772|14770|14774.6|14772.6|14771.2|14769.2|79
1643932640000|2022-02-03 23:57:20|14771.9|14769.9|14773.4|14771.4|14774|14772|14771.2|14769.2|26
1643932650000|2022-02-03 23:57:30|14773.5|14771.5|14772.4|14770.4|14773.5|14771.5|14772.2|14770.2|4
1643932660000|2022-02-03 23:57:40|14772.2|14770.2|14772.6|14770.6|14774|14772|14772.1|14770.1|7
1643932670000|2022-02-03 23:57:50|14772.7|14770.7|14773.1|14771.1|14773.4|14771.4|14772.7|14770.7|4
1643932680000|2022-02-03 23:58:00|14773.2|14771.2|14772.6|14770.6|14773.6|14771.6|14772.4|14770.4|16
1643932690000|2022-02-03 23:58:10|14772.5|14770.5|14773.7|14771.7|14773.7|14771.7|14771.9|14769.9|28
1643932700000|2022-02-03 23:58:20|14772.9|14770.9|14772.5|14770.5|14773|14771|14772.1|14770.1|4
1643932710000|2022-02-03 23:58:30|14772.9|14770.9|14773|14771|14773.2|14771.2|14772.5|14770.5|1
1643932720000|2022-02-03 23:58:40|14773.1|14771.1|14773.1|14771.1|14773.1|14771.1|14773|14771|1
1643932730000|2022-02-03 23:58:50|14773.2|14771.2|14774.6|14772.6|14775.1|14773.1|14773.2|14771.2|19
1643932740000|2022-02-03 23:59:00|14774.5|14772.5|14775.2|14773.2|14776.2|14774.2|14774.4|14772.4|21
1643932750000|2022-02-03 23:59:10|14775.4|14773.4|14772.9|14770.9|14775.4|14773.4|14772.7|14770.7|11
1643932760000|2022-02-03 23:59:20|14773|14771|14772.2|14770.2|14773.1|14771.1|14771.4|14769.4|11
1643932770000|2022-02-03 23:59:30|14772.4|14770.4|14775.4|14773.4|14775.9|14773.9|14772.4|14770.4|14
1643932780000|2022-02-03 23:59:40|14774|14772|14774.1|14772.1|14774.4|14772.4|14773.7|14771.7|16
1643932790000|2022-02-03 23:59:50|14773.9|14771.9|14775.1|14773.1|14775.1|14773.1|14773.9|14771.9|1
1643932800000|2022-02-04 00:00:00|14775.2|14773.2|14779.1|14777.1|14779.4|14777.4|14775.2|14773.2|96
1643932810000|2022-02-04 00:00:10|14779|14777|14780.5|14778.5|14781|14779|14777.4|14775.4|72
1643932820000|2022-02-04 00:00:20|14780.9|14778.9|14776.6|14774.6|14781.1|14779.1|14776.4|14774.4|28
1643932830000|2022-02-04 00:00:30|14776.4|14774.4|14772.4|14770.4|14777.4|14775.4|14772.2|14770.2|28
1643932840000|2022-02-04 00:00:40|14772.2|14770.2|14774.4|14772.4|14774.4|14772.4|14770.4|14768.4|38
1643932850000|2022-02-04 00:00:50|14774.2|14772.2|14777.1|14775.1|14777.4|14775.4|14774.2|14772.2|26
1643932860000|2022-02-04 00:01:00|14777.2|14775.2|14781.2|14779.2|14783.7|14781.7|14777.2|14775.2|62
1643932870000|2022-02-04 00:01:10|14781.4|14779.4|14779.2|14777.2|14781.7|14779.7|14778.7|14776.7|13
1643932880000|2022-02-04 00:01:20|14779.4|14777.4|14779.7|14777.7|14780.9|14778.9|14779.1|14777.1|8
1643932890000|2022-02-04 00:01:30|14779.6|14777.6|14782|14780|14784.5|14782.5|14779.5|14777.5|39
1643932900000|2022-02-04 00:01:40|14781.9|14779.9|14779.6|14777.6|14782.4|14780.4|14778.7|14776.7|27
1643932910000|2022-02-04 00:01:50|14779.7|14777.7|14775.6|14773.6|14780.1|14778.1|14774.5|14772.5|30
1643932920000|2022-02-04 00:02:00|14775.7|14773.7|14773.4|14771.4|14778.7|14776.7|14773.4|14771.4|27
1643932930000|2022-02-04 00:02:10|14773.2|14771.2|14775.5|14773.5|14776.2|14774.2|14772.6|14770.6|18
1643932940000|2022-02-04 00:02:20|14775.4|14773.4|14774.1|14772.1|14775.5|14773.5|14773.6|14771.6|19
1643932950000|2022-02-04 00:02:30|14774.2|14772.2|14776.1|14774.1|14777|14775|14774.2|14772.2|16
1643932960000|2022-02-04 00:02:40|14776.2|14774.2|14776.1|14774.1|14776.2|14774.2|14774.7|14772.7|11
1643932970000|2022-02-04 00:02:50|14776.2|14774.2|14775.6|14773.6|14776.9|14774.9|14775|14773|17
1643932980000|2022-02-04 00:03:00|14775.7|14773.7|14777|14775|14779.1|14777.1|14775.7|14773.7|46
1643932990000|2022-02-04 00:03:10|14777.1|14775.1|14778.5|14776.5|14779.6|14777.6|14777.1|14775.1|10
1643933000000|2022-02-04 00:03:20|14778.4|14776.4|14778.4|14776.4|14778.7|14776.7|14776.6|14774.6|8
1643933010000|2022-02-04 00:03:30|14778.5|14776.5|14781.2|14779.2|14781.6|14779.6|14778.4|14776.4|16
1643933020000|2022-02-04 00:03:40|14781.1|14779.1|14781.2|14779.2|14782.4|14780.4|14780.6|14778.6|22
1643933030000|2022-02-04 00:03:50|14781.4|14779.4|14782.1|14780.1|14783.9|14781.9|14781.4|14779.4|24
1643933040000|2022-02-04 00:04:00|14782|14780|14784.2|14782.2|14784.5|14782.5|14780.9|14778.9|36
1643933050000|2022-02-04 00:04:10|14784.1|14782.1|14782.5|14780.5|14784.1|14782.1|14782.2|14780.2|10
1643933060000|2022-02-04 00:04:20|14782.6|14780.6|14781.6|14779.6|14782.6|14780.6|14781|14779|5
1643933070000|2022-02-04 00:04:30|14781.4|14779.4|14783.9|14781.9|14784.1|14782.1|14781.4|14779.4|17
1643933080000|2022-02-04 00:04:40|14783.6|14781.6|14785.2|14783.2|14786|14784|14782.5|14780.5|28
1643933090000|2022-02-04 00:04:50|14785.6|14783.6|14784.7|14782.7|14786.1|14784.1|14784.5|14782.5|16
1643933100000|2022-02-04 00:05:00|14785.1|14783.1|14786|14784|14789.1|14787.1|14785.1|14783.1|27
1643933110000|2022-02-04 00:05:10|14785.9|14783.9|14784.4|14782.4|14787|14785|14784.4|14782.4|29
1643933120000|2022-02-04 00:05:20|14784|14782|14783.2|14781.2|14784|14782|14782.2|14780.2|10
1643933130000|2022-02-04 00:05:30|14783.1|14781.1|14782|14780|14783.5|14781.5|14781.9|14779.9|5
1643933140000|2022-02-04 00:05:40|14782.1|14780.1|14783.5|14781.5|14784.2|14782.2|14782.1|14780.1|7
1643933150000|2022-02-04 00:05:50|14783.4|14781.4|14781|14779|14783.4|14781.4|14779.9|14777.9|31
1643933160000|2022-02-04 00:06:00|14781.6|14779.6|14783.5|14781.5|14784.2|14782.2|14781.4|14779.4|20
1643933170000|2022-02-04 00:06:10|14783.4|14781.4|14783.9|14781.9|14785.7|14783.7|14783.2|14781.2|36
1643933180000|2022-02-04 00:06:20|14784|14782|14783|14781|14784.4|14782.4|14782.9|14780.9|8
1643933190000|2022-02-04 00:06:30|14784.2|14782.2|14778.2|14776.2|14784.2|14782.2|14777|14775|45
1643933200000|2022-02-04 00:06:40|14778.5|14776.5|14777|14775|14779.4|14777.4|14776.7|14774.7|19
1643933210000|2022-02-04 00:06:50|14777.5|14775.5|14780.2|14778.2|14781.6|14779.6|14777.5|14775.5|33
1643933220000|2022-02-04 00:07:00|14780.1|14778.1|14781.6|14779.6|14783|14781|14780.1|14778.1|10
1643933230000|2022-02-04 00:07:10|14781.7|14779.7|14782.1|14780.1|14782.2|14780.2|14780.2|14778.2|9
1643933240000|2022-02-04 00:07:20|14782|14780|14783.4|14781.4|14783.5|14781.5|14781.5|14779.5|15
1643933250000|2022-02-04 00:07:30|14783.2|14781.2|14782.5|14780.5|14783.2|14781.2|14782|14780|4
1643933260000|2022-02-04 00:07:40|14782.4|14780.4|14783.4|14781.4|14783.4|14781.4|14781.7|14779.7|3
1643933270000|2022-02-04 00:07:50|14783.5|14781.5|14785.7|14783.7|14786|14784|14783.5|14781.5|8
1643933280000|2022-02-04 00:08:00|14785.9|14783.9|14787.2|14785.2|14787.7|14785.7|14785.4|14783.4|31
1643933290000|2022-02-04 00:08:10|14787.4|14785.4|14786.9|14784.9|14788.4|14786.4|14786.6|14784.6|12
1643933300000|2022-02-04 00:08:20|14787|14785|14786.6|14784.6|14787.1|14785.1|14785.6|14783.6|11
1643933310000|2022-02-04 00:08:30|14786.5|14784.5|14786.4|14784.4|14786.9|14784.9|14785.2|14783.2|4
1643933320000|2022-02-04 00:08:40|14786.9|14784.9|14788.4|14786.4|14789.4|14787.4|14786.9|14784.9|31
1643933330000|2022-02-04 00:08:50|14788.5|14786.5|14789.1|14787.1|14789.1|14787.1|14787.7|14785.7|3
1643933340000|2022-02-04 00:09:00|14788.9|14786.9|14790.9|14788.9|14791.7|14789.7|14788.7|14786.7|39
1643933350000|2022-02-04 00:09:10|14791|14789|14790|14788|14791.2|14789.2|14789.7|14787.7|15
1643933360000|2022-02-04 00:09:20|14789.9|14787.9|14789.9|14787.9|14790.1|14788.1|14789.6|14787.6|16
1643933370000|2022-02-04 00:09:30|14789.7|14787.7|14791.1|14789.1|14791.5|14789.5|14789.5|14787.5|31
1643933380000|2022-02-04 00:09:40|14791.2|14789.2|14791.1|14789.1|14791.7|14789.7|14791|14789|13
1643933390000|2022-02-04 00:09:50|14791.2|14789.2|14792.1|14790.1|14792.4|14790.4|14791.1|14789.1|25
1643933400000|2022-02-04 00:10:00|14792|14790|14789.7|14787.7|14792.4|14790.4|14789.7|14787.7|35
1643933410000|2022-02-04 00:10:10|14789.6|14787.6|14789.1|14787.1|14789.7|14787.7|14788.2|14786.2|32
1643933420000|2022-02-04 00:10:20|14789|14787|14789.4|14787.4|14789.9|14787.9|14788.5|14786.5|6
1643933430000|2022-02-04 00:10:30|14789.5|14787.5|14789.5|14787.5|14790.4|14788.4|14789|14787|7
1643933440000|2022-02-04 00:10:40|14790|14788|14788.6|14786.6|14790.4|14788.4|14788.6|14786.6|15
1643933450000|2022-02-04 00:10:50|14789.1|14787.1|14789.4|14787.4|14789.6|14787.6|14787.9|14785.9|26
1643933460000|2022-02-04 00:11:00|14789.2|14787.2|14792.2|14790.2|14792.2|14790.2|14789.2|14787.2|18
1643933470000|2022-02-04 00:11:10|14792.4|14790.4|14792|14790|14794.2|14792.2|14791.6|14789.6|64
1643933480000|2022-02-04 00:11:20|14791.9|14789.9|14792.1|14790.1|14793.4|14791.4|14791.9|14789.9|64
1643933490000|2022-02-04 00:11:30|14792.2|14790.2|14792.5|14790.5|14792.5|14790.5|14791.4|14789.4|19
1643933500000|2022-02-04 00:11:40|14792.6|14790.6|14793.2|14791.2|14794.4|14792.4|14792.4|14790.4|22
1643933510000|2022-02-04 00:11:50|14793.4|14791.4|14793.1|14791.1|14794|14792|14792.9|14790.9|13
1643933520000|2022-02-04 00:12:00|14793.2|14791.2|14794|14792|14794.5|14792.5|14793.2|14791.2|25
1643933530000|2022-02-04 00:12:10|14794.4|14792.4|14793.4|14791.4|14794.4|14792.4|14792.6|14790.6|10
1643933540000|2022-02-04 00:12:20|14793.2|14791.2|14793.4|14791.4|14793.6|14791.6|14793.1|14791.1|1
1643933550000|2022-02-04 00:12:30|14793.2|14791.2|14792.7|14790.7|14793.2|14791.2|14791.4|14789.4|7
1643933560000|2022-02-04 00:12:40|14792.9|14790.9|14794.4|14792.4|14794.4|14792.4|14792.7|14790.7|16
1643933570000|2022-02-04 00:12:50|14795|14793|14792.6|14790.6|14795|14793|14792.6|14790.6|26
1643933580000|2022-02-04 00:13:00|14792.9|14790.9|14790.6|14788.6|14793.1|14791.1|14790.6|14788.6|32
1643933590000|2022-02-04 00:13:10|14790.9|14788.9|14791.4|14789.4|14791.7|14789.7|14790.9|14788.9|12
1643933600000|2022-02-04 00:13:20|14791.5|14789.5|14791.6|14789.6|14792|14790|14791.2|14789.2|10
1643933610000|2022-02-04 00:13:30|14791.7|14789.7|14792.5|14790.5|14792.5|14790.5|14791.7|14789.7|4
1643933620000|2022-02-04 00:13:40|14792.4|14790.4|14791.7|14789.7|14792.5|14790.5|14791.7|14789.7|1
1643933630000|2022-02-04 00:13:50|14791.9|14789.9|14792|14790|14792.5|14790.5|14791.7|14789.7|5
1643933640000|2022-02-04 00:14:00|14792.1|14790.1|14791|14789|14792.2|14790.2|14791|14789|30
1643933650000|2022-02-04 00:14:10|14790.6|14788.6|14790.1|14788.1|14792.4|14790.4|14790.1|14788.1|16
1643933660000|2022-02-04 00:14:20|14790.2|14788.2|14788.1|14786.1|14790.6|14788.6|14787.6|14785.6|22
1643933670000|2022-02-04 00:14:30|14788.2|14786.2|14787.7|14785.7|14789.2|14787.2|14787.1|14785.1|19
1643933680000|2022-02-04 00:14:40|14787.6|14785.6|14787.6|14785.6|14787.6|14785.6|14785.9|14783.9|18
1643933690000|2022-02-04 00:14:50|14787.4|14785.4|14787.4|14785.4|14787.6|14785.6|14787.2|14785.2|7
1643933700000|2022-02-04 00:15:00|14787.2|14785.2|14789.7|14787.7|14791.5|14789.5|14787.2|14785.2|30
1643933710000|2022-02-04 00:15:10|14789.6|14787.6|14788.9|14786.9|14789.9|14787.9|14788.2|14786.2|4
1643933720000|2022-02-04 00:15:20|14789|14787|14789.2|14787.2|14789.5|14787.5|14788.9|14786.9|3
1643933730000|2022-02-04 00:15:30|14789.1|14787.1|14788.5|14786.5|14789.5|14787.5|14787.5|14785.5|17
1643933740000|2022-02-04 00:15:40|14788.4|14786.4|14785.2|14783.2|14788.5|14786.5|14784.9|14782.9|23
1643933750000|2022-02-04 00:15:50|14784.7|14782.7|14784.4|14782.4|14784.7|14782.7|14783.4|14781.4|14
1643933760000|2022-02-04 00:16:00|14784.5|14782.5|14785.9|14783.9|14786.6|14784.6|14784.4|14782.4|22
1643933770000|2022-02-04 00:16:10|14785.7|14783.7|14785.9|14783.9|14788.1|14786.1|14785.5|14783.5|26
1643933780000|2022-02-04 00:16:20|14786|14784|14786|14784|14787.9|14785.9|14785.7|14783.7|37
1643933790000|2022-02-04 00:16:30|14785.9|14783.9|14783.1|14781.1|14786.5|14784.5|14783|14781|45
1643933800000|2022-02-04 00:16:40|14783.5|14781.5|14782.6|14780.6|14783.5|14781.5|14781.2|14779.2|22
1643933810000|2022-02-04 00:16:50|14782.7|14780.7|14780.7|14778.7|14783.4|14781.4|14780.7|14778.7|10
1643933820000|2022-02-04 00:17:00|14781.4|14779.4|14785|14783|14785.5|14783.5|14780.2|14778.2|28
1643933830000|2022-02-04 00:17:10|14784.1|14782.1|14784.1|14782.1|14785.5|14783.5|14783.5|14781.5|16
1643933840000|2022-02-04 00:17:20|14784.2|14782.2|14784.4|14782.4|14785.7|14783.7|14783.1|14781.1|19
1643933850000|2022-02-04 00:17:30|14784.2|14782.2|14784|14782|14784.4|14782.4|14783.2|14781.2|5
1643933860000|2022-02-04 00:17:40|14783.9|14781.9|14784|14782|14784.6|14782.6|14783.9|14781.9|2
1643933870000|2022-02-04 00:17:50|14784.1|14782.1|14784|14782|14785.2|14783.2|14783.9|14781.9|11
1643933880000|2022-02-04 00:18:00|14783.9|14781.9|14783.6|14781.6|14785|14783|14783.6|14781.6|12
1643933890000|2022-02-04 00:18:10|14783.5|14781.5|14783.9|14781.9|14783.9|14781.9|14782.4|14780.4|8
1643933900000|2022-02-04 00:18:20|14783.7|14781.7|14781.5|14779.5|14783.9|14781.9|14781.5|14779.5|15
1643933910000|2022-02-04 00:18:30|14781.4|14779.4|14782|14780|14782.6|14780.6|14781.4|14779.4|47
1643933920000|2022-02-04 00:18:40|14782.1|14780.1|14781.1|14779.1|14783.1|14781.1|14781.1|14779.1|29
1643933930000|2022-02-04 00:18:50|14780.7|14778.7|14781.9|14779.9|14781.9|14779.9|14779.6|14777.6|14
1643933940000|2022-02-04 00:19:00|14781.6|14779.6|14782.6|14780.6|14784.1|14782.1|14780.5|14778.5|29
1643933950000|2022-02-04 00:19:10|14782.7|14780.7|14782.1|14780.1|14783.2|14781.2|14782.1|14780.1|18
1643933960000|2022-02-04 00:19:20|14782.4|14780.4|14783.5|14781.5|14783.5|14781.5|14782.4|14780.4|4
1643933970000|2022-02-04 00:19:30|14783.6|14781.6|14783.4|14781.4|14784.4|14782.4|14783.4|14781.4|5
1643933980000|2022-02-04 00:19:40|14783.5|14781.5|14783.1|14781.1|14783.9|14781.9|14782.6|14780.6|3
1643933990000|2022-02-04 00:19:50|14783.2|14781.2|14782.6|14780.6|14783.2|14781.2|14782.2|14780.2|8
1643934000000|2022-02-04 00:20:00|14782.4|14780.4|14783.2|14781.2|14783.6|14781.6|14781.9|14779.9|8
1643934010000|2022-02-04 00:20:10|14783.1|14781.1|14784.6|14782.6|14785.4|14783.4|14783.1|14781.1|15
1643934020000|2022-02-04 00:20:20|14784.7|14782.7|14783.9|14781.9|14786.5|14784.5|14783.9|14781.9|29
1643934030000|2022-02-04 00:20:30|14784.4|14782.4|14783.6|14781.6|14784.4|14782.4|14782.9|14780.9|6
1643934040000|2022-02-04 00:20:40|14783.5|14781.5|14779.1|14777.1|14783.5|14781.5|14778.9|14776.9|33
1643934050000|2022-02-04 00:20:50|14779.2|14777.2|14782|14780|14782.1|14780.1|14779|14777|6
1643934060000|2022-02-04 00:21:00|14782.2|14780.2|14783.4|14781.4|14783.4|14781.4|14782.1|14780.1|6
1643934070000|2022-02-04 00:21:10|14783.5|14781.5|14784.5|14782.5|14785.5|14783.5|14783.5|14781.5|25
1643934080000|2022-02-04 00:21:20|14783.6|14781.6|14783.7|14781.7|14784|14782|14783.5|14781.5|3
1643934090000|2022-02-04 00:21:30|14783.9|14781.9|14783.9|14781.9|14784.9|14782.9|14783.9|14781.9|11
1643934100000|2022-02-04 00:21:40|14783.7|14781.7|14782.4|14780.4|14783.7|14781.7|14782.4|14780.4|5
1643934110000|2022-02-04 00:21:50|14782.5|14780.5|14783.2|14781.2|14784.4|14782.4|14782.5|14780.5|11
1643934120000|2022-02-04 00:22:00|14783.5|14781.5|14784.1|14782.1|14784.1|14782.1|14783.2|14781.2|7
1643934130000|2022-02-04 00:22:10|14783.7|14781.7|14786.1|14784.1|14786.2|14784.2|14783.7|14781.7|24
1643934140000|2022-02-04 00:22:20|14786|14784|14785.2|14783.2|14786.1|14784.1|14785.2|14783.2|1
1643934150000|2022-02-04 00:22:30|14785.4|14783.4|14787|14785|14787|14785|14785.2|14783.2|9
1643934160000|2022-02-04 00:22:40|14787.1|14785.1|14784.5|14782.5|14787.2|14785.2|14784.5|14782.5|15
1643934170000|2022-02-04 00:22:50|14784.6|14782.6|14785.7|14783.7|14786.1|14784.1|14784.5|14782.5|2
1643934180000|2022-02-04 00:23:00|14786|14784|14787.1|14785.1|14787.2|14785.2|14784.9|14782.9|15
1643934190000|2022-02-04 00:23:10|14787|14785|14786.4|14784.4|14787.6|14785.6|14786.4|14784.4|12
1643934200000|2022-02-04 00:23:20|14786.2|14784.2|14786.7|14784.7|14787.1|14785.1|14786.2|14784.2|4
1643934210000|2022-02-04 00:23:30|14786.9|14784.9|14786|14784|14787.1|14785.1|14785.6|14783.6|9
1643934220000|2022-02-04 00:23:40|14785.9|14783.9|14785.1|14783.1|14785.9|14783.9|14785.1|14783.1|4
1643934230000|2022-02-04 00:23:50|14785.5|14783.5|14785.7|14783.7|14786.1|14784.1|14785.1|14783.1|6
1643934240000|2022-02-04 00:24:00|14785.9|14783.9|14785.7|14783.7|14786.7|14784.7|14785.1|14783.1|29
1643934250000|2022-02-04 00:24:10|14785.6|14783.6|14786.4|14784.4|14786.4|14784.4|14784.7|14782.7|5
1643934260000|2022-02-04 00:24:20|14786.7|14784.7|14787.2|14785.2|14788.1|14786.1|14786.7|14784.7|24
1643934270000|2022-02-04 00:24:30|14787.4|14785.4|14786.4|14784.4|14787.5|14785.5|14786.4|14784.4|3
1643934280000|2022-02-04 00:24:40|14786.2|14784.2|14783.1|14781.1|14786.2|14784.2|14783.1|14781.1|19
1643934290000|2022-02-04 00:24:50|14783|14781|14782.9|14780.9|14783.9|14781.9|14782.4|14780.4|16
1643934300000|2022-02-04 00:25:00|14783|14781|14782|14780|14784.4|14782.4|14781.2|14779.2|14
1643934310000|2022-02-04 00:25:10|14781.9|14779.9|14783.9|14781.9|14784|14782|14781.9|14779.9|7
1643934320000|2022-02-04 00:25:20|14784|14782|14783.4|14781.4|14785.2|14783.2|14783.4|14781.4|20
1643934330000|2022-02-04 00:25:30|14783.5|14781.5|14784.5|14782.5|14785.1|14783.1|14783.4|14781.4|14
1643934340000|2022-02-04 00:25:40|14784.6|14782.6|14785|14783|14785.1|14783.1|14784.1|14782.1|1
1643934350000|2022-02-04 00:25:50|14784.9|14782.9|14784.9|14782.9|14785.2|14783.2|14784.7|14782.7|2
1643934360000|2022-02-04 00:26:00|14785|14783|14786.4|14784.4|14786.4|14784.4|14784.7|14782.7|4
1643934370000|2022-02-04 00:26:10|14786.2|14784.2|14787.4|14785.4|14787.6|14785.6|14786.1|14784.1|11
1643934380000|2022-02-04 00:26:20|14787.5|14785.5|14787.9|14785.9|14788.6|14786.6|14786.2|14784.2|18
1643934390000|2022-02-04 00:26:30|14788|14786|14789.1|14787.1|14789.2|14787.2|14787.4|14785.4|38
1643934400000|2022-02-04 00:26:40|14788.1|14786.1|14786.4|14784.4|14788.5|14786.5|14786|14784|6
1643934410000|2022-02-04 00:26:50|14786.2|14784.2|14784.1|14782.1|14786.4|14784.4|14784.1|14782.1|18
1643934420000|2022-02-04 00:27:00|14784.2|14782.2|14782.6|14780.6|14784.9|14782.9|14781.5|14779.5|42
1643934430000|2022-02-04 00:27:10|14782.7|14780.7|14783.1|14781.1|14784.4|14782.4|14782.6|14780.6|22
1643934440000|2022-02-04 00:27:20|14783.4|14781.4|14784.4|14782.4|14784.4|14782.4|14783.2|14781.2|9
1643934450000|2022-02-04 00:27:30|14784.5|14782.5|14783.2|14781.2|14785.4|14783.4|14783|14781|29
1643934460000|2022-02-04 00:27:40|14783.1|14781.1|14781.4|14779.4|14783.4|14781.4|14778.4|14776.4|88
1643934470000|2022-02-04 00:27:50|14781.5|14779.5|14779.9|14777.9|14781.5|14779.5|14779.1|14777.1|37
1643934480000|2022-02-04 00:28:00|14780|14778|14777.6|14775.6|14780.1|14778.1|14777.2|14775.2|45
1643934490000|2022-02-04 00:28:10|14777.5|14775.5|14778.6|14776.6|14779|14777|14777|14775|14
1643934500000|2022-02-04 00:28:20|14778.7|14776.7|14779.5|14777.5|14779.5|14777.5|14778.2|14776.2|15
1643934510000|2022-02-04 00:28:30|14779.4|14777.4|14780.9|14778.9|14781.4|14779.4|14779.2|14777.2|26
1643934520000|2022-02-04 00:28:40|14781|14779|14780.1|14778.1|14781|14779|14780|14778|5
1643934530000|2022-02-04 00:28:50|14780.2|14778.2|14778.1|14776.1|14780.7|14778.7|14778.1|14776.1|16
1643934540000|2022-02-04 00:29:00|14778.2|14776.2|14778.5|14776.5|14778.9|14776.9|14777.6|14775.6|36
1643934550000|2022-02-04 00:29:10|14778.4|14776.4|14777.9|14775.9|14778.4|14776.4|14777.6|14775.6|6
1643934560000|2022-02-04 00:29:20|14778|14776|14777.5|14775.5|14778|14776|14777.2|14775.2|7
1643934570000|2022-02-04 00:29:30|14777.4|14775.4|14777|14775|14777.5|14775.5|14776.5|14774.5|9
1643934580000|2022-02-04 00:29:40|14776.9|14774.9|14775.7|14773.7|14777.6|14775.6|14775.7|14773.7|21
1643934590000|2022-02-04 00:29:50|14776|14774|14777.6|14775.6|14777.9|14775.9|14775.4|14773.4|25
1643934600000|2022-02-04 00:30:00|14777.7|14775.7|14777.7|14775.7|14777.9|14775.9|14777.1|14775.1|6
1643934610000|2022-02-04 00:30:10|14777.9|14775.9|14775.6|14773.6|14781.1|14779.1|14775.4|14773.4|41
1643934620000|2022-02-04 00:30:20|14775.5|14773.5|14777.1|14775.1|14778.2|14776.2|14775.5|14773.5|40
1643934630000|2022-02-04 00:30:30|14777.2|14775.2|14778.4|14776.4|14778.7|14776.7|14777.1|14775.1|8
1643934640000|2022-02-04 00:30:40|14777.2|14775.2|14776.1|14774.1|14779.7|14777.7|14776.1|14774.1|71
1643934650000|2022-02-04 00:30:50|14776.4|14774.4|14777.6|14775.6|14777.7|14775.7|14776.2|14774.2|8
1643934660000|2022-02-04 00:31:00|14778|14776|14778.4|14776.4|14778.4|14776.4|14777.2|14775.2|15
1643934670000|2022-02-04 00:31:10|14778.6|14776.6|14779|14777|14781|14779|14778.6|14776.6|6
1643934680000|2022-02-04 00:31:20|14778.9|14776.9|14779.5|14777.5|14779.9|14777.9|14777.7|14775.7|13
1643934690000|2022-02-04 00:31:30|14779.2|14777.2|14778.5|14776.5|14779.5|14777.5|14777.9|14775.9|9
1643934700000|2022-02-04 00:31:40|14778.4|14776.4|14779.4|14777.4|14779.6|14777.6|14778.4|14776.4|7
1643934710000|2022-02-04 00:31:50|14779|14777|14776.9|14774.9|14779|14777|14774.6|14772.6|57
1643934720000|2022-02-04 00:32:00|14776.4|14774.4|14775.9|14773.9|14777|14775|14775.6|14773.6|18
1643934730000|2022-02-04 00:32:10|14776|14774|14775.4|14773.4|14776.9|14774.9|14775|14773|12
1643934740000|2022-02-04 00:32:20|14775.2|14773.2|14776.6|14774.6|14776.9|14774.9|14775.2|14773.2|3
1643934750000|2022-02-04 00:32:30|14776.7|14774.7|14777.2|14775.2|14778.2|14776.2|14776.7|14774.7|11
1643934760000|2022-02-04 00:32:40|14777.1|14775.1|14775.2|14773.2|14777.2|14775.2|14775.2|14773.2|15
1643934770000|2022-02-04 00:32:50|14775.1|14773.1|14775.1|14773.1|14775.6|14773.6|14774.4|14772.4|10
1643934780000|2022-02-04 00:33:00|14775.2|14773.2|14768.7|14766.7|14775.4|14773.4|14768.7|14766.7|89
1643934790000|2022-02-04 00:33:10|14769.5|14767.5|14767.6|14765.6|14769.5|14767.5|14766.7|14764.7|44
1643934800000|2022-02-04 00:33:20|14767.5|14765.5|14770.1|14768.1|14770.6|14768.6|14767.4|14765.4|35
1643934810000|2022-02-04 00:33:30|14769.9|14767.9|14771.4|14769.4|14771.7|14769.7|14769.6|14767.6|16
1643934820000|2022-02-04 00:33:40|14771.6|14769.6|14771.2|14769.2|14771.7|14769.7|14770|14768|20
1643934830000|2022-02-04 00:33:50|14771.5|14769.5|14770|14768|14771.5|14769.5|14769.7|14767.7|21
1643934840000|2022-02-04 00:34:00|14769.9|14767.9|14771.7|14769.7|14772.6|14770.6|14769.7|14767.7|11
1643934850000|2022-02-04 00:34:10|14771.5|14769.5|14771.7|14769.7|14773.1|14771.1|14771|14769|15
1643934860000|2022-02-04 00:34:20|14771.5|14769.5|14768.6|14766.6|14772.2|14770.2|14768.4|14766.4|40
1643934870000|2022-02-04 00:34:30|14768.5|14766.5|14767.9|14765.9|14769.2|14767.2|14767.5|14765.5|42
1643934880000|2022-02-04 00:34:40|14768|14766|14766.1|14764.1|14768|14766|14765.4|14763.4|42
1643934890000|2022-02-04 00:34:50|14766|14764|14766.4|14764.4|14767|14765|14765.1|14763.1|21
1643934900000|2022-02-04 00:35:00|14766.5|14764.5|14766.4|14764.4|14767.2|14765.2|14765.4|14763.4|22
1643934910000|2022-02-04 00:35:10|14766.5|14764.5|14765.6|14763.6|14766.7|14764.7|14764.4|14762.4|24
1643934920000|2022-02-04 00:35:20|14765.7|14763.7|14768.7|14766.7|14769.2|14767.2|14765.7|14763.7|37
1643934930000|2022-02-04 00:35:30|14768.9|14766.9|14769.5|14767.5|14771|14769|14768.9|14766.9|13
1643934940000|2022-02-04 00:35:40|14769.6|14767.6|14770.7|14768.7|14772.5|14770.5|14769.6|14767.6|17
1643934950000|2022-02-04 00:35:50|14770.6|14768.6|14770.9|14768.9|14771.9|14769.9|14769.7|14767.7|10
1643934960000|2022-02-04 00:36:00|14771|14769|14770.2|14768.2|14771.1|14769.1|14769.9|14767.9|23
1643934970000|2022-02-04 00:36:10|14770.1|14768.1|14768.9|14766.9|14770.1|14768.1|14767.4|14765.4|19
1643934980000|2022-02-04 00:36:20|14768.7|14766.7|14768|14766|14768.7|14766.7|14767|14765|22
1643934990000|2022-02-04 00:36:30|14767.9|14765.9|14769.4|14767.4|14769.6|14767.6|14767.6|14765.6|16
1643935000000|2022-02-04 00:36:40|14769.7|14767.7|14771.4|14769.4|14772.7|14770.7|14769.7|14767.7|26
1643935010000|2022-02-04 00:36:50|14771|14769|14771.7|14769.7|14772|14770|14771|14769|4
1643935020000|2022-02-04 00:37:00|14771.2|14769.2|14771.5|14769.5|14772|14770|14770.1|14768.1|17
1643935030000|2022-02-04 00:37:10|14771.4|14769.4|14771.2|14769.2|14771.6|14769.6|14770.2|14768.2|8
1643935040000|2022-02-04 00:37:20|14771.7|14769.7|14770.6|14768.6|14772.2|14770.2|14770.4|14768.4|30
1643935050000|2022-02-04 00:37:30|14770.7|14768.7|14770.4|14768.4|14771.1|14769.1|14769.9|14767.9|4
1643935060000|2022-02-04 00:37:40|14770.5|14768.5|14770.7|14768.7|14771|14769|14769.9|14767.9|5
1643935070000|2022-02-04 00:37:50|14770.6|14768.6|14769.7|14767.7|14771|14769|14768.7|14766.7|10
1643935080000|2022-02-04 00:38:00|14769.6|14767.6|14769.5|14767.5|14771|14769|14769.2|14767.2|19
1643935090000|2022-02-04 00:38:10|14769.4|14767.4|14768.7|14766.7|14769.5|14767.5|14768.6|14766.6|2
1643935100000|2022-02-04 00:38:20|14768.1|14766.1|14768.4|14766.4|14768.6|14766.6|14767.5|14765.5|14
1643935110000|2022-02-04 00:38:30|14768.2|14766.2|14768.2|14766.2|14768.4|14766.4|14768|14766|6
1643935120000|2022-02-04 00:38:40|14768.1|14766.1|14767.1|14765.1|14768.2|14766.2|14766.6|14764.6|20
1643935130000|2022-02-04 00:38:50|14767.9|14765.9|14767.7|14765.7|14767.9|14765.9|14766.5|14764.5|5
1643935140000|2022-02-04 00:39:00|14767.9|14765.9|14769.4|14767.4|14769.4|14767.4|14767|14765|9
1643935150000|2022-02-04 00:39:10|14769.2|14767.2|14767.9|14765.9|14769.4|14767.4|14767.9|14765.9|10
1643935160000|2022-02-04 00:39:20|14767.7|14765.7|14764.6|14762.6|14767.7|14765.7|14764.5|14762.5|24
1643935170000|2022-02-04 00:39:30|14764.5|14762.5|14764|14762|14765.5|14763.5|14763.7|14761.7|32
1643935180000|2022-02-04 00:39:40|14764.2|14762.2|14762.4|14760.4|14764.2|14762.2|14762.4|14760.4|45
1643935190000|2022-02-04 00:39:50|14762.2|14760.2|14761.7|14759.7|14762.7|14760.7|14761.6|14759.6|16
1643935200000|2022-02-04 00:40:00|14761.6|14759.6|14761.1|14759.1|14762.7|14760.7|14760.6|14758.6|21
1643935210000|2022-02-04 00:40:10|14761|14759|14763.7|14761.7|14763.7|14761.7|14760.5|14758.5|15
1643935220000|2022-02-04 00:40:20|14764|14762|14766.6|14764.6|14767.9|14765.9|14763.9|14761.9|45
1643935230000|2022-02-04 00:40:30|14767.1|14765.1|14765.5|14763.5|14767.4|14765.4|14765.5|14763.5|5
1643935240000|2022-02-04 00:40:40|14765.6|14763.6|14764|14762|14765.6|14763.6|14764|14762|5
1643935250000|2022-02-04 00:40:50|14764.4|14762.4|14764.5|14762.5|14764.5|14762.5|14763.1|14761.1|14
1643935260000|2022-02-04 00:41:00|14764.6|14762.6|14764.4|14762.4|14764.9|14762.9|14763.1|14761.1|16
1643935270000|2022-02-04 00:41:10|14764.2|14762.2|14764.1|14762.1|14764.2|14762.2|14763.5|14761.5|12
1643935280000|2022-02-04 00:41:20|14764.2|14762.2|14763.6|14761.6|14766.7|14764.7|14763.1|14761.1|49
1643935290000|2022-02-04 00:41:30|14763.7|14761.7|14763|14761|14764.9|14762.9|14763|14761|8
1643935300000|2022-02-04 00:41:40|14763.1|14761.1|14763|14761|14764.7|14762.7|14762.6|14760.6|14
1643935310000|2022-02-04 00:41:50|14762.9|14760.9|14761.4|14759.4|14763|14761|14761.4|14759.4|22
1643935320000|2022-02-04 00:42:00|14761.5|14759.5|14760.4|14758.4|14761.7|14759.7|14759.6|14757.6|28
1643935330000|2022-02-04 00:42:10|14760|14758|14760.2|14758.2|14761.4|14759.4|14760|14758|15
1643935340000|2022-02-04 00:42:20|14760.1|14758.1|14759.5|14757.5|14761.6|14759.6|14759.4|14757.4|15
1643935350000|2022-02-04 00:42:30|14759.6|14757.6|14760.4|14758.4|14760.9|14758.9|14759.5|14757.5|6
1643935360000|2022-02-04 00:42:40|14760.5|14758.5|14760|14758|14760.7|14758.7|14759.7|14757.7|16
1643935370000|2022-02-04 00:42:50|14759.9|14757.9|14762.6|14760.6|14762.9|14760.9|14759.9|14757.9|17
1643935380000|2022-02-04 00:43:00|14762.5|14760.5|14763.2|14761.2|14763.5|14761.5|14762.1|14760.1|10
1643935390000|2022-02-04 00:43:10|14763.4|14761.4|14764|14762|14764.9|14762.9|14763.4|14761.4|15
1643935400000|2022-02-04 00:43:20|14763.9|14761.9|14764.6|14762.6|14765|14763|14763.6|14761.6|1
1643935410000|2022-02-04 00:43:30|14764.5|14762.5|14764.2|14762.2|14765|14763|14764|14762|2
1643935420000|2022-02-04 00:43:40|14764.1|14762.1|14764.4|14762.4|14764.4|14762.4|14763.7|14761.7|6
1643935430000|2022-02-04 00:43:50|14764.1|14762.1|14766|14764|14766|14764|14764.1|14762.1|21
1643935440000|2022-02-04 00:44:00|14766.1|14764.1|14764.2|14762.2|14766.5|14764.5|14763.6|14761.6|45
1643935450000|2022-02-04 00:44:10|14764.4|14762.4|14765.6|14763.6|14766.2|14764.2|14764.4|14762.4|9
1643935460000|2022-02-04 00:44:20|14765.7|14763.7|14766.4|14764.4|14766.7|14764.7|14765.1|14763.1|5
1643935470000|2022-02-04 00:44:30|14766.2|14764.2|14767|14765|14767.1|14765.1|14765.1|14763.1|18
1643935480000|2022-02-04 00:44:40|14766.9|14764.9|14764.7|14762.7|14767|14765|14764.7|14762.7|5
1643935490000|2022-02-04 00:44:50|14764.6|14762.6|14764.6|14762.6|14765.2|14763.2|14763.7|14761.7|5
1643935500000|2022-02-04 00:45:00|14764.7|14762.7|14764.9|14762.9|14765.5|14763.5|14764.6|14762.6|11
1643935510000|2022-02-04 00:45:10|14765.9|14763.9|14767.9|14765.9|14768|14766|14765.9|14763.9|37
1643935520000|2022-02-04 00:45:20|14768|14766|14768.6|14766.6|14769.4|14767.4|14768|14766|37
1643935530000|2022-02-04 00:45:30|14768.5|14766.5|14768.6|14766.6|14769.2|14767.2|14766.9|14764.9|31
1643935540000|2022-02-04 00:45:40|14768.5|14766.5|14768.5|14766.5|14768.9|14766.9|14768.2|14766.2|18
1643935550000|2022-02-04 00:45:50|14768.4|14766.4|14768.4|14766.4|14768.5|14766.5|14768|14766|9
1643935560000|2022-02-04 00:46:00|14768.2|14766.2|14769.4|14767.4|14769.4|14767.4|14768.1|14766.1|14
1643935570000|2022-02-04 00:46:10|14768.6|14766.6|14772.9|14770.9|14773.7|14771.7|14768.6|14766.6|119
1643935580000|2022-02-04 00:46:20|14772.4|14770.4|14771.4|14769.4|14774.5|14772.5|14771.4|14769.4|32
1643935590000|2022-02-04 00:46:30|14771.2|14769.2|14773|14771|14773|14771|14771.2|14769.2|29
1643935600000|2022-02-04 00:46:40|14773.1|14771.1|14773.4|14771.4|14774.2|14772.2|14772.6|14770.6|26
1643935610000|2022-02-04 00:46:50|14773.5|14771.5|14772.7|14770.7|14773.6|14771.6|14772.6|14770.6|2
1643935620000|2022-02-04 00:47:00|14772|14770|14774.5|14772.5|14774.5|14772.5|14771.6|14769.6|53
1643935630000|2022-02-04 00:47:10|14774.2|14772.2|14774|14772|14774.6|14772.6|14773.2|14771.2|57
1643935640000|2022-02-04 00:47:20|14774.1|14772.1|14775.5|14773.5|14775.6|14773.6|14774.1|14772.1|36
1643935650000|2022-02-04 00:47:30|14777|14775|14776.9|14774.9|14778.4|14776.4|14776.6|14774.6|37
1643935660000|2022-02-04 00:47:40|14777.2|14775.2|14776.1|14774.1|14778.1|14776.1|14775.9|14773.9|22
1643935670000|2022-02-04 00:47:50|14776|14774|14775.9|14773.9|14777.6|14775.6|14775.4|14773.4|20
1643935680000|2022-02-04 00:48:00|14776.1|14774.1|14775.6|14773.6|14777|14775|14775|14773|19
1643935690000|2022-02-04 00:48:10|14775.7|14773.7|14775.7|14773.7|14776.4|14774.4|14775.2|14773.2|11
1643935700000|2022-02-04 00:48:20|14775.9|14773.9|14774.1|14772.1|14776.6|14774.6|14774.1|14772.1|15
1643935710000|2022-02-04 00:48:30|14775.1|14773.1|14774.4|14772.4|14775.9|14773.9|14774.4|14772.4|30
1643935720000|2022-02-04 00:48:40|14774.1|14772.1|14774.1|14772.1|14775.6|14773.6|14773.7|14771.7|22
1643935730000|2022-02-04 00:48:50|14774|14772|14773.6|14771.6|14774.4|14772.4|14772.2|14770.2|24
1643935740000|2022-02-04 00:49:00|14773.7|14771.7|14773.2|14771.2|14773.7|14771.7|14772.7|14770.7|3
1643935750000|2022-02-04 00:49:10|14773.1|14771.1|14773.4|14771.4|14774.2|14772.2|14772.7|14770.7|10
1643935760000|2022-02-04 00:49:20|14773.5|14771.5|14772.1|14770.1|14773.5|14771.5|14771.6|14769.6|19
1643935770000|2022-02-04 00:49:30|14774.1|14772.1|14774.7|14772.7|14775.2|14773.2|14774.1|14772.1|42
1643935780000|2022-02-04 00:49:40|14774.9|14772.9|14775|14773|14775.6|14773.6|14774.5|14772.5|8
1643935790000|2022-02-04 00:49:50|14775.1|14773.1|14773.5|14771.5|14775.1|14773.1|14773.5|14771.5|6
1643935800000|2022-02-04 00:50:00|14773.4|14771.4|14772.7|14770.7|14773.5|14771.5|14771.9|14769.9|11
1643935810000|2022-02-04 00:50:10|14772.6|14770.6|14773|14771|14773.1|14771.1|14772.5|14770.5|5
1643935820000|2022-02-04 00:50:20|14773.1|14771.1|14773.5|14771.5|14773.7|14771.7|14773|14771|4
1643935830000|2022-02-04 00:50:30|14773.6|14771.6|14774.9|14772.9|14775|14773|14773.4|14771.4|22
1643935840000|2022-02-04 00:50:40|14775|14773|14774.4|14772.4|14775|14773|14773.6|14771.6|7
1643935850000|2022-02-04 00:50:50|14774.6|14772.6|14774.4|14772.4|14774.9|14772.9|14774.4|14772.4|2
1643935860000|2022-02-04 00:51:00|14775|14773|14776.1|14774.1|14776.9|14774.9|14775|14773|23
1643935870000|2022-02-04 00:51:10|14776.2|14774.2|14777.1|14775.1|14777.1|14775.1|14775.9|14773.9|13
1643935880000|2022-02-04 00:51:20|14777.2|14775.2|14777.6|14775.6|14778.2|14776.2|14776.9|14774.9|17
1643935890000|2022-02-04 00:51:30|14777.1|14775.1|14777.1|14775.1|14777.4|14775.4|14776.6|14774.6|10
1643935900000|2022-02-04 00:51:40|14777.2|14775.2|14776.7|14774.7|14777.4|14775.4|14775.2|14773.2|13
1643935910000|2022-02-04 00:51:50|14776.6|14774.6|14777|14775|14777.1|14775.1|14775.9|14773.9|19
1643935920000|2022-02-04 00:52:00|14776.4|14774.4|14773.9|14771.9|14776.6|14774.6|14773.7|14771.7|13
1643935930000|2022-02-04 00:52:10|14775.4|14773.4|14774.1|14772.1|14775.4|14773.4|14773.6|14771.6|33
1643935940000|2022-02-04 00:52:20|14774|14772|14773.2|14771.2|14774|14772|14772.6|14770.6|19
1643935950000|2022-02-04 00:52:30|14773.1|14771.1|14773|14771|14774|14772|14773|14771|12
1643935960000|2022-02-04 00:52:40|14773.1|14771.1|14774.4|14772.4|14774.5|14772.5|14773|14771|13
1643935970000|2022-02-04 00:52:50|14774.2|14772.2|14776.1|14774.1|14776.2|14774.2|14774.2|14772.2|11
1643935980000|2022-02-04 00:53:00|14775.9|14773.9|14773.5|14771.5|14775.9|14773.9|14772.4|14770.4|30
1643935990000|2022-02-04 00:53:10|14773.9|14771.9|14773.6|14771.6|14773.9|14771.9|14773.5|14771.5|0
1643936000000|2022-02-04 00:53:20|14773.5|14771.5|14775|14773|14775|14773|14773.5|14771.5|12
1643936010000|2022-02-04 00:53:30|14775.1|14773.1|14774.9|14772.9|14775.1|14773.1|14773.5|14771.5|23
1643936020000|2022-02-04 00:53:40|14775|14773|14772.4|14770.4|14775|14773|14772.4|14770.4|15
1643936030000|2022-02-04 00:53:50|14772.5|14770.5|14774.4|14772.4|14774.4|14772.4|14772.5|14770.5|9
1643936040000|2022-02-04 00:54:00|14774.2|14772.2|14773.7|14771.7|14774.2|14772.2|14773.1|14771.1|9
1643936050000|2022-02-04 00:54:10|14773.5|14771.5|14777|14775|14777|14775|14773.5|14771.5|9
1643936060000|2022-02-04 00:54:20|14776.6|14774.6|14777.7|14775.7|14778.1|14776.1|14776.4|14774.4|36
1643936070000|2022-02-04 00:54:30|14777.6|14775.6|14777.7|14775.7|14778.1|14776.1|14776.9|14774.9|10
1643936080000|2022-02-04 00:54:40|14777.6|14775.6|14776.2|14774.2|14777.6|14775.6|14775.6|14773.6|9
1643936090000|2022-02-04 00:54:50|14776.1|14774.1|14776|14774|14776.6|14774.6|14775.6|14773.6|7
1643936100000|2022-02-04 00:55:00|14775.9|14773.9|14777.7|14775.7|14778.5|14776.5|14775.1|14773.1|20
1643936110000|2022-02-04 00:55:10|14777.9|14775.9|14777.2|14775.2|14778.1|14776.1|14776.5|14774.5|7
1643936120000|2022-02-04 00:55:20|14777.1|14775.1|14775.7|14773.7|14777.1|14775.1|14775.7|14773.7|2
1643936130000|2022-02-04 00:55:30|14775.6|14773.6|14776.6|14774.6|14776.9|14774.9|14775.6|14773.6|6
1643936140000|2022-02-04 00:55:40|14776.9|14774.9|14776.7|14774.7|14777.1|14775.1|14776.7|14774.7|4
1643936150000|2022-02-04 00:55:50|14777.1|14775.1|14777.9|14775.9|14778.4|14776.4|14777|14775|35
1643936160000|2022-02-04 00:56:00|14778|14776|14777.7|14775.7|14778.4|14776.4|14777.7|14775.7|3
1643936170000|2022-02-04 00:56:10|14777.2|14775.2|14777|14775|14777.6|14775.6|14776.2|14774.2|32
1643936180000|2022-02-04 00:56:20|14776.9|14774.9|14776.1|14774.1|14777.1|14775.1|14776|14774|6
1643936190000|2022-02-04 00:56:30|14776|14774|14776.9|14774.9|14776.9|14774.9|14775.7|14773.7|10
1643936200000|2022-02-04 00:56:40|14777|14775|14778|14776|14778|14776|14776.9|14774.9|6
1643936210000|2022-02-04 00:56:50|14778.4|14776.4|14778.9|14776.9|14779.1|14777.1|14777.9|14775.9|21
1643936220000|2022-02-04 00:57:00|14779|14777|14777|14775|14780.5|14778.5|14776.9|14774.9|30
1643936230000|2022-02-04 00:57:10|14777.1|14775.1|14778.1|14776.1|14779|14777|14776.7|14774.7|16
1643936240000|2022-02-04 00:57:20|14777.5|14775.5|14775.5|14773.5|14777.9|14775.9|14775.5|14773.5|19
1643936250000|2022-02-04 00:57:30|14776.1|14774.1|14775.5|14773.5|14776.6|14774.6|14775.5|14773.5|6
1643936260000|2022-02-04 00:57:40|14775.6|14773.6|14776.9|14774.9|14777|14775|14775.6|14773.6|7
1643936270000|2022-02-04 00:57:50|14777|14775|14776.6|14774.6|14777.7|14775.7|14776.6|14774.6|9
1643936280000|2022-02-04 00:58:00|14777.2|14775.2|14777.4|14775.4|14777.4|14775.4|14777.1|14775.1|2
1643936290000|2022-02-04 00:58:10|14777.2|14775.2|14774.6|14772.6|14777.4|14775.4|14774.5|14772.5|84
1643936300000|2022-02-04 00:58:20|14775.4|14773.4|14775|14773|14775.4|14773.4|14774.7|14772.7|10
1643936310000|2022-02-04 00:58:30|14774.7|14772.7|14775.4|14773.4|14775.5|14773.5|14774.7|14772.7|2
1643936320000|2022-02-04 00:58:40|14775.5|14773.5|14776.4|14774.4|14776.6|14774.6|14775.5|14773.5|5
1643936330000|2022-02-04 00:58:50|14776.5|14774.5|14776.9|14774.9|14777.1|14775.1|14776.5|14774.5|0
1643936340000|2022-02-04 00:59:00|14777|14775|14777.2|14775.2|14777.2|14775.2|14776.6|14774.6|7
1643936350000|2022-02-04 00:59:10|14777.1|14775.1|14776.9|14774.9|14777.2|14775.2|14776.7|14774.7|1
1643936360000|2022-02-04 00:59:20|14777.1|14775.1|14776.7|14774.7|14777.2|14775.2|14776.7|14774.7|1
1643936370000|2022-02-04 00:59:30|14776.9|14774.9|14778.4|14776.4|14779|14777|14776.6|14774.6|8
1643936380000|2022-02-04 00:59:40|14778.5|14776.5|14778.7|14776.7|14778.7|14776.7|14778.4|14776.4|5
1643936390000|2022-02-04 00:59:50|14778|14776|14777.7|14775.7|14779.4|14777.4|14777.7|14775.7|43
1643936400000|2022-02-04 01:00:00|14778.6|14776.6|14765.9|14763.9|14778.6|14776.6|14761.7|14759.7|150
1643936410000|2022-02-04 01:00:10|14765.7|14763.7|14769.1|14767.1|14769.5|14767.5|14765.7|14763.7|14
1643936420000|2022-02-04 01:00:20|14769.2|14767.2|14771.7|14769.7|14772|14770|14769.2|14767.2|26
1643936430000|2022-02-04 01:00:30|14772.7|14770.7|14769.7|14767.7|14772.9|14770.9|14769.5|14767.5|16
1643936440000|2022-02-04 01:00:40|14768.9|14766.9|14766.2|14764.2|14769.1|14767.1|14762.4|14760.4|36
1643936450000|2022-02-04 01:00:50|14766.4|14764.4|14772.1|14770.1|14772.1|14770.1|14766.1|14764.1|24
1643936460000|2022-02-04 01:01:00|14772.2|14770.2|14774.6|14772.6|14774.7|14772.7|14771.4|14769.4|47
1643936470000|2022-02-04 01:01:10|14774.5|14772.5|14776|14774|14776.4|14774.4|14774.5|14772.5|18
1643936480000|2022-02-04 01:01:20|14775.9|14773.9|14774.6|14772.6|14776.4|14774.4|14774.2|14772.2|20
1643936490000|2022-02-04 01:01:30|14775.1|14773.1|14775.1|14773.1|14775.7|14773.7|14774.1|14772.1|8
1643936500000|2022-02-04 01:01:40|14775.2|14773.2|14776.4|14774.4|14776.5|14774.5|14774.9|14772.9|18
1643936510000|2022-02-04 01:01:50|14776.2|14774.2|14776.1|14774.1|14776.5|14774.5|14776|14774|2
1643936520000|2022-02-04 01:02:00|14776|14774|14774.7|14772.7|14776|14774|14773.4|14771.4|8
1643936530000|2022-02-04 01:02:10|14774.6|14772.6|14773.5|14771.5|14774.7|14772.7|14773|14771|2
1643936540000|2022-02-04 01:02:20|14773.4|14771.4|14775.9|14773.9|14776|14774|14773.1|14771.1|10
1643936550000|2022-02-04 01:02:30|14775.7|14773.7|14775.6|14773.6|14776.7|14774.7|14775|14773|31
1643936560000|2022-02-04 01:02:40|14775.5|14773.5|14776.2|14774.2|14776.2|14774.2|14774.6|14772.6|8
1643936570000|2022-02-04 01:02:50|14776|14774|14775.9|14773.9|14776|14774|14775.4|14773.4|1
1643936580000|2022-02-04 01:03:00|14776|14774|14777|14775|14777.7|14775.7|14775.9|14773.9|14
1643936590000|2022-02-04 01:03:10|14776.9|14774.9|14775.2|14773.2|14777.1|14775.1|14774.9|14772.9|19
1643936600000|2022-02-04 01:03:20|14775.7|14773.7|14775.1|14773.1|14775.7|14773.7|14774|14772|16
1643936610000|2022-02-04 01:03:30|14774.9|14772.9|14780.1|14778.1|14780.6|14778.6|14774.9|14772.9|52
1643936620000|2022-02-04 01:03:40|14779.5|14777.5|14781.9|14779.9|14781.9|14779.9|14779.5|14777.5|20
1643936630000|2022-02-04 01:03:50|14782.7|14780.7|14781.5|14779.5|14785.7|14783.7|14781.4|14779.4|90
1643936640000|2022-02-04 01:04:00|14781.6|14779.6|14779.2|14777.2|14782|14780|14778.5|14776.5|27
1643936650000|2022-02-04 01:04:10|14779.1|14777.1|14779.9|14777.9|14780.1|14778.1|14778.1|14776.1|32
1643936660000|2022-02-04 01:04:20|14779.7|14777.7|14777.9|14775.9|14779.7|14777.7|14777.1|14775.1|6
1643936670000|2022-02-04 01:04:30|14778|14776|14778.7|14776.7|14779.1|14777.1|14777.6|14775.6|6
1643936680000|2022-02-04 01:04:40|14778.9|14776.9|14777.9|14775.9|14778.9|14776.9|14777.4|14775.4|11
1643936690000|2022-02-04 01:04:50|14777.6|14775.6|14777.2|14775.2|14777.7|14775.7|14775.7|14773.7|11
1643936700000|2022-02-04 01:05:00|14777.4|14775.4|14771.5|14769.5|14777.5|14775.5|14771.5|14769.5|58
1643936710000|2022-02-04 01:05:10|14771.6|14769.6|14768.7|14766.7|14772.2|14770.2|14766.1|14764.1|79
1643936720000|2022-02-04 01:05:20|14768.9|14766.9|14767.5|14765.5|14769.2|14767.2|14765.6|14763.6|34
1643936730000|2022-02-04 01:05:30|14767.2|14765.2|14765.6|14763.6|14767.6|14765.6|14764.7|14762.7|51
1643936740000|2022-02-04 01:05:40|14765.5|14763.5|14769.1|14767.1|14769.2|14767.2|14765.5|14763.5|29
1643936750000|2022-02-04 01:05:50|14769|14767|14767.6|14765.6|14769.4|14767.4|14766.6|14764.6|11
1643936760000|2022-02-04 01:06:00|14767.5|14765.5|14767.6|14765.6|14768|14766|14765.7|14763.7|27
1643936770000|2022-02-04 01:06:10|14767.7|14765.7|14764.9|14762.9|14767.7|14765.7|14764.9|14762.9|10
1643936780000|2022-02-04 01:06:20|14764.2|14762.2|14763.5|14761.5|14764.2|14762.2|14763.2|14761.2|36
1643936790000|2022-02-04 01:06:30|14763.4|14761.4|14763.9|14761.9|14764.4|14762.4|14763.2|14761.2|10
1643936800000|2022-02-04 01:06:40|14764|14762|14760.9|14758.9|14764|14762|14758.9|14756.9|53
1643936810000|2022-02-04 01:06:50|14760.2|14758.2|14760.9|14758.9|14761.2|14759.2|14759.1|14757.1|20
1643936820000|2022-02-04 01:07:00|14760.4|14758.4|14759.5|14757.5|14761.5|14759.5|14758.9|14756.9|115
1643936830000|2022-02-04 01:07:10|14759.4|14757.4|14762|14760|14762.4|14760.4|14759.4|14757.4|16
1643936840000|2022-02-04 01:07:20|14762.1|14760.1|14764.7|14762.7|14765.6|14763.6|14762|14760|41
1643936850000|2022-02-04 01:07:30|14765.4|14763.4|14765.7|14763.7|14766.1|14764.1|14764.1|14762.1|22
1643936860000|2022-02-04 01:07:40|14765.6|14763.6|14767.1|14765.1|14767.1|14765.1|14765.4|14763.4|18
1643936870000|2022-02-04 01:07:50|14767|14765|14765|14763|14769.9|14767.9|14765|14763|12
1643936880000|2022-02-04 01:08:00|14764.9|14762.9|14761.2|14759.2|14765.1|14763.1|14760.7|14758.7|28
1643936890000|2022-02-04 01:08:10|14760.9|14758.9|14760.4|14758.4|14760.9|14758.9|14759.7|14757.7|21
1643936900000|2022-02-04 01:08:20|14760.5|14758.5|14762.2|14760.2|14763.6|14761.6|14760.2|14758.2|27
1643936910000|2022-02-04 01:08:30|14762.1|14760.1|14761.5|14759.5|14762.4|14760.4|14760.5|14758.5|8
1643936920000|2022-02-04 01:08:40|14761.4|14759.4|14762.7|14760.7|14762.7|14760.7|14761.2|14759.2|12
1643936930000|2022-02-04 01:08:50|14762.9|14760.9|14762.2|14760.2|14763.4|14761.4|14762|14760|5
1643936940000|2022-02-04 01:09:00|14762.4|14760.4|14762.4|14760.4|14762.4|14760.4|14761.5|14759.5|5
1643936950000|2022-02-04 01:09:10|14761.9|14759.9|14760.9|14758.9|14762.1|14760.1|14760.9|14758.9|24
1643936960000|2022-02-04 01:09:20|14761.1|14759.1|14758.9|14756.9|14762.6|14760.6|14758.9|14756.9|50
1643936970000|2022-02-04 01:09:30|14759|14757|14759.9|14757.9|14760.1|14758.1|14758.6|14756.6|18
1643936980000|2022-02-04 01:09:40|14759.7|14757.7|14760.6|14758.6|14761.2|14759.2|14759.7|14757.7|9
1643936990000|2022-02-04 01:09:50|14760.4|14758.4|14761.2|14759.2|14762.4|14760.4|14759.7|14757.7|50
1643937000000|2022-02-04 01:10:00|14761.1|14759.1|14757|14755|14761.1|14759.1|14756.9|14754.9|39
1643937010000|2022-02-04 01:10:10|14756.7|14754.7|14754|14752|14757|14755|14754|14752|101
1643937020000|2022-02-04 01:10:20|14753.9|14751.9|14753.2|14751.2|14755|14753|14750.6|14748.6|103
1643937030000|2022-02-04 01:10:30|14753.4|14751.4|14755.4|14753.4|14755.6|14753.6|14753.4|14751.4|20
1643937040000|2022-02-04 01:10:40|14755.1|14753.1|14756.4|14754.4|14756.4|14754.4|14755.1|14753.1|16
1643937050000|2022-02-04 01:10:50|14758|14756|14759.5|14757.5|14759.9|14757.9|14757.4|14755.4|25
1643937060000|2022-02-04 01:11:00|14759.9|14757.9|14761.9|14759.9|14762|14760|14759|14757|14
1643937070000|2022-02-04 01:11:10|14762|14760|14762.1|14760.1|14762.4|14760.4|14760.1|14758.1|17
1643937080000|2022-02-04 01:11:20|14761.9|14759.9|14760|14758|14762.2|14760.2|14757|14755|36
1643937090000|2022-02-04 01:11:30|14760.7|14758.7|14760|14758|14761.7|14759.7|14759.9|14757.9|9
1643937100000|2022-02-04 01:11:40|14760.4|14758.4|14759.1|14757.1|14760.5|14758.5|14758.7|14756.7|10
1643937110000|2022-02-04 01:11:50|14758.7|14756.7|14759.4|14757.4|14759.7|14757.7|14758|14756|34
1643937120000|2022-02-04 01:12:00|14759.1|14757.1|14753|14751|14759.4|14757.4|14752|14750|81
1643937130000|2022-02-04 01:12:10|14753.5|14751.5|14753.4|14751.4|14754.2|14752.2|14753.1|14751.1|9
1643937140000|2022-02-04 01:12:20|14753.5|14751.5|14753.9|14751.9|14754.1|14752.1|14753.5|14751.5|5
1643937150000|2022-02-04 01:12:30|14753.7|14751.7|14757.6|14755.6|14757.7|14755.7|14753.7|14751.7|20
1643937160000|2022-02-04 01:12:40|14757.7|14755.7|14756.4|14754.4|14757.9|14755.9|14756.4|14754.4|7
1643937170000|2022-02-04 01:12:50|14756.9|14754.9|14755.1|14753.1|14756.9|14754.9|14755.1|14753.1|15
1643937180000|2022-02-04 01:13:00|14755.4|14753.4|14760|14758|14760.1|14758.1|14755.4|14753.4|16
1643937190000|2022-02-04 01:13:10|14760.1|14758.1|14762.4|14760.4|14762.9|14760.9|14760.1|14758.1|43
1643937200000|2022-02-04 01:13:20|14762.7|14760.7|14763.5|14761.5|14763.5|14761.5|14761.9|14759.9|10
1643937210000|2022-02-04 01:13:30|14763.4|14761.4|14763.2|14761.2|14763.5|14761.5|14762.2|14760.2|5
1643937220000|2022-02-04 01:13:40|14763.4|14761.4|14762.5|14760.5|14763.5|14761.5|14762.4|14760.4|1
1643937230000|2022-02-04 01:13:50|14762.6|14760.6|14759|14757|14762.7|14760.7|14758.2|14756.2|28
1643937240000|2022-02-04 01:14:00|14759.1|14757.1|14759.1|14757.1|14759.6|14757.6|14758.5|14756.5|11
1643937250000|2022-02-04 01:14:10|14759|14757|14757.7|14755.7|14759.2|14757.2|14755.6|14753.6|37
1643937260000|2022-02-04 01:14:20|14758.4|14756.4|14759.2|14757.2|14759.7|14757.7|14758.4|14756.4|8
1643937270000|2022-02-04 01:14:30|14759.4|14757.4|14759.7|14757.7|14761.1|14759.1|14758.1|14756.1|14
1643937280000|2022-02-04 01:14:40|14759.9|14757.9|14759.5|14757.5|14760.1|14758.1|14758.7|14756.7|9
1643937290000|2022-02-04 01:14:50|14759.1|14757.1|14760.4|14758.4|14760.4|14758.4|14758.6|14756.6|12
1643937300000|2022-02-04 01:15:00|14760.1|14758.1|14761|14759|14762|14760|14759.9|14757.9|25
1643937310000|2022-02-04 01:15:10|14761.1|14759.1|14760.6|14758.6|14763|14761|14760.5|14758.5|22
1643937320000|2022-02-04 01:15:20|14760.7|14758.7|14761.2|14759.2|14762.4|14760.4|14760.7|14758.7|20
1643937330000|2022-02-04 01:15:30|14761.1|14759.1|14761.9|14759.9|14762.7|14760.7|14759.9|14757.9|19
1643937340000|2022-02-04 01:15:40|14762.2|14760.2|14764.4|14762.4|14765.5|14763.5|14762.2|14760.2|47
1643937350000|2022-02-04 01:15:50|14764.5|14762.5|14761.1|14759.1|14764.5|14762.5|14761.1|14759.1|9
1643937360000|2022-02-04 01:16:00|14761.2|14759.2|14763.6|14761.6|14764|14762|14761|14759|13
1643937370000|2022-02-04 01:16:10|14763.7|14761.7|14761.1|14759.1|14766.1|14764.1|14761|14759|28
1643937380000|2022-02-04 01:16:20|14761|14759|14761.9|14759.9|14762.7|14760.7|14761|14759|4
1643937390000|2022-02-04 01:16:30|14762|14760|14760.1|14758.1|14762.2|14760.2|14759.9|14757.9|7
1643937400000|2022-02-04 01:16:40|14759.7|14757.7|14759.4|14757.4|14759.9|14757.9|14759.2|14757.2|14
1643937410000|2022-02-04 01:16:50|14759.5|14757.5|14758.7|14756.7|14760.4|14758.4|14758.7|14756.7|7
1643937420000|2022-02-04 01:17:00|14758.6|14756.6|14758.5|14756.5|14759.5|14757.5|14758.4|14756.4|12
1643937430000|2022-02-04 01:17:10|14758.4|14756.4|14756.1|14754.1|14758.4|14756.4|14756|14754|3
1643937440000|2022-02-04 01:17:20|14756|14754|14755.2|14753.2|14756.1|14754.1|14753.7|14751.7|37
1643937450000|2022-02-04 01:17:30|14755.1|14753.1|14756|14754|14756|14754|14755.1|14753.1|4
1643937460000|2022-02-04 01:17:40|14755.6|14753.6|14754.6|14752.6|14755.6|14753.6|14754.4|14752.4|14
1643937470000|2022-02-04 01:17:50|14754.7|14752.7|14753.2|14751.2|14754.9|14752.9|14751.9|14749.9|45
1643937480000|2022-02-04 01:18:00|14753.4|14751.4|14756.2|14754.2|14756.9|14754.9|14753.4|14751.4|18
1643937490000|2022-02-04 01:18:10|14756.1|14754.1|14757.2|14755.2|14757.4|14755.4|14754.6|14752.6|12
1643937500000|2022-02-04 01:18:20|14756.9|14754.9|14758.1|14756.1|14758.1|14756.1|14755.9|14753.9|10
1643937510000|2022-02-04 01:18:30|14758.7|14756.7|14758.4|14756.4|14759.6|14757.6|14758.2|14756.2|12
1643937520000|2022-02-04 01:18:40|14758|14756|14757.5|14755.5|14759.5|14757.5|14757.4|14755.4|9
1643937530000|2022-02-04 01:18:50|14757.9|14755.9|14757.9|14755.9|14759.1|14757.1|14757.9|14755.9|5
1643937540000|2022-02-04 01:19:00|14758|14756|14754|14752|14758.2|14756.2|14754|14752|24
1643937550000|2022-02-04 01:19:10|14754.1|14752.1|14754.4|14752.4|14754.7|14752.7|14753.7|14751.7|10
1643937560000|2022-02-04 01:19:20|14754.1|14752.1|14752.5|14750.5|14754.4|14752.4|14752.5|14750.5|20
1643937570000|2022-02-04 01:19:30|14752.6|14750.6|14750.5|14748.5|14753|14751|14750.4|14748.4|21
1643937580000|2022-02-04 01:19:40|14750.6|14748.6|14747.6|14745.6|14751.7|14749.7|14745.7|14743.7|160
1643937590000|2022-02-04 01:19:50|14747.4|14745.4|14747.4|14745.4|14748.5|14746.5|14746.7|14744.7|23
1643937600000|2022-02-04 01:20:00|14747.2|14745.2|14745.9|14743.9|14747.7|14745.7|14745.9|14743.9|15
1643937610000|2022-02-04 01:20:10|14746|14744|14745.9|14743.9|14746.5|14744.5|14744.6|14742.6|28
1643937620000|2022-02-04 01:20:20|14746|14744|14745.9|14743.9|14747.7|14745.7|14745.7|14743.7|28
1643937630000|2022-02-04 01:20:30|14746|14744|14742.4|14740.4|14746|14744|14740.2|14738.2|98
1643937640000|2022-02-04 01:20:40|14742.9|14740.9|14744.2|14742.2|14744.6|14742.6|14742.6|14740.6|23
1643937650000|2022-02-04 01:20:50|14744.4|14742.4|14744.2|14742.2|14745.6|14743.6|14743.5|14741.5|21
1643937660000|2022-02-04 01:21:00|14744.4|14742.4|14742.1|14740.1|14745.4|14743.4|14741.5|14739.5|37
1643937670000|2022-02-04 01:21:10|14742.6|14740.6|14745.1|14743.1|14745.6|14743.6|14742.6|14740.6|29
1643937680000|2022-02-04 01:21:20|14745|14743|14744.6|14742.6|14745.1|14743.1|14744.2|14742.2|2
1643937690000|2022-02-04 01:21:30|14744.5|14742.5|14745.9|14743.9|14746.1|14744.1|14744.5|14742.5|16
1643937700000|2022-02-04 01:21:40|14746.9|14744.9|14746.5|14744.5|14747|14745|14746.1|14744.1|10
1643937710000|2022-02-04 01:21:50|14746.6|14744.6|14748|14746|14750.5|14748.5|14746.6|14744.6|50
1643937720000|2022-02-04 01:22:00|14747.9|14745.9|14748.7|14746.7|14749.1|14747.1|14746.1|14744.1|37
1643937730000|2022-02-04 01:22:10|14749|14747|14748.6|14746.6|14749.5|14747.5|14747.6|14745.6|23
1643937740000|2022-02-04 01:22:20|14748.7|14746.7|14749|14747|14749.1|14747.1|14748.7|14746.7|0
1643937750000|2022-02-04 01:22:30|14748.9|14746.9|14747|14745|14749|14747|14746.7|14744.7|7
1643937760000|2022-02-04 01:22:40|14747.1|14745.1|14745.6|14743.6|14748.4|14746.4|14745.6|14743.6|9
1643937770000|2022-02-04 01:22:50|14745.5|14743.5|14746.1|14744.1|14746.4|14744.4|14744.6|14742.6|17
1643937780000|2022-02-04 01:23:00|14746|14744|14744.4|14742.4|14746.7|14744.7|14744.1|14742.1|9
1643937790000|2022-02-04 01:23:10|14744.2|14742.2|14746.7|14744.7|14746.7|14744.7|14744|14742|25
1643937800000|2022-02-04 01:23:20|14746.9|14744.9|14746|14744|14747.4|14745.4|14745.9|14743.9|17
1643937810000|2022-02-04 01:23:30|14746.1|14744.1|14747.2|14745.2|14747.9|14745.9|14746.1|14744.1|9
1643937820000|2022-02-04 01:23:40|14747.1|14745.1|14744.5|14742.5|14747.1|14745.1|14744.4|14742.4|18
1643937830000|2022-02-04 01:23:50|14744.4|14742.4|14742.4|14740.4|14744.5|14742.5|14741.9|14739.9|38
1643937840000|2022-02-04 01:24:00|14743|14741|14741.9|14739.9|14743.5|14741.5|14741.9|14739.9|12
1643937850000|2022-02-04 01:24:10|14741.2|14739.2|14745.7|14743.7|14745.9|14743.9|14741.2|14739.2|57
1643937860000|2022-02-04 01:24:20|14745.6|14743.6|14748.2|14746.2|14748.2|14746.2|14745.6|14743.6|17
1643937870000|2022-02-04 01:24:30|14749.1|14747.1|14746.5|14744.5|14749.1|14747.1|14746.2|14744.2|14
1643937880000|2022-02-04 01:24:40|14746.6|14744.6|14746.7|14744.7|14747|14745|14746.5|14744.5|1
1643937890000|2022-02-04 01:24:50|14746.9|14744.9|14747|14745|14748.1|14746.1|14746.6|14744.6|7
1643937900000|2022-02-04 01:25:00|14747.4|14745.4|14748|14746|14749.1|14747.1|14746.6|14744.6|9
1643937910000|2022-02-04 01:25:10|14748.5|14746.5|14748.7|14746.7|14749.1|14747.1|14748.2|14746.2|9
1643937920000|2022-02-04 01:25:20|14748.6|14746.6|14745.1|14743.1|14748.7|14746.7|14745.1|14743.1|11
1643937930000|2022-02-04 01:25:30|14745.2|14743.2|14746|14744|14746|14744|14744.5|14742.5|8
1643937940000|2022-02-04 01:25:40|14745.4|14743.4|14746.5|14744.5|14746.5|14744.5|14744.6|14742.6|10
1643937950000|2022-02-04 01:25:50|14746.4|14744.4|14744.5|14742.5|14746.4|14744.4|14744.5|14742.5|7
1643937960000|2022-02-04 01:26:00|14744.6|14742.6|14744.5|14742.5|14745.5|14743.5|14742.9|14740.9|26
1643937970000|2022-02-04 01:26:10|14744.6|14742.6|14741.7|14739.7|14745|14743|14740.6|14738.6|32
1643937980000|2022-02-04 01:26:20|14741.6|14739.6|14740.5|14738.5|14741.9|14739.9|14740.4|14738.4|17
1643937990000|2022-02-04 01:26:30|14740.4|14738.4|14740.9|14738.9|14742.5|14740.5|14740.2|14738.2|62
1643938000000|2022-02-04 01:26:40|14741|14739|14742.1|14740.1|14742.5|14740.5|14741|14739|5
1643938010000|2022-02-04 01:26:50|14742.2|14740.2|14743.5|14741.5|14744.2|14742.2|14741.7|14739.7|17
1643938020000|2022-02-04 01:27:00|14743.1|14741.1|14745.9|14743.9|14745.9|14743.9|14742.2|14740.2|17
1643938030000|2022-02-04 01:27:10|14745.6|14743.6|14747|14745|14747.2|14745.2|14745.6|14743.6|11
1643938040000|2022-02-04 01:27:20|14747.2|14745.2|14745.4|14743.4|14747.2|14745.2|14745.1|14743.1|12
1643938050000|2022-02-04 01:27:30|14745.2|14743.2|14744.1|14742.1|14745.2|14743.2|14744|14742|6
1643938060000|2022-02-04 01:27:40|14744|14742|14744.5|14742.5|14744.9|14742.9|14743.7|14741.7|2
1643938070000|2022-02-04 01:27:50|14744.6|14742.6|14747.5|14745.5|14747.5|14745.5|14744.6|14742.6|13
1643938080000|2022-02-04 01:28:00|14747.4|14745.4|14747.7|14745.7|14749|14747|14747.4|14745.4|26
1643938090000|2022-02-04 01:28:10|14748.2|14746.2|14747.9|14745.9|14748.5|14746.5|14746.4|14744.4|5
1643938100000|2022-02-04 01:28:20|14748|14746|14747.2|14745.2|14748.5|14746.5|14746.7|14744.7|1
1643938110000|2022-02-04 01:28:30|14747.4|14745.4|14747.2|14745.2|14747.7|14745.7|14747.2|14745.2|1
1643938120000|2022-02-04 01:28:40|14748.4|14746.4|14746.9|14744.9|14748.6|14746.6|14746.7|14744.7|12
1643938130000|2022-02-04 01:28:50|14747|14745|14748.6|14746.6|14748.6|14746.6|14746.9|14744.9|1
1643938140000|2022-02-04 01:29:00|14748.7|14746.7|14752.1|14750.1|14752.2|14750.2|14748.7|14746.7|56
1643938150000|2022-02-04 01:29:10|14753.9|14751.9|14753.9|14751.9|14754.2|14752.2|14750.9|14748.9|118
1643938160000|2022-02-04 01:29:20|14753.4|14751.4|14754.9|14752.9|14755|14753|14753.2|14751.2|22
1643938170000|2022-02-04 01:29:30|14754.7|14752.7|14755.1|14753.1|14755.4|14753.4|14754.2|14752.2|7
1643938180000|2022-02-04 01:29:40|14755.5|14753.5|14757.7|14755.7|14760.4|14758.4|14755.1|14753.1|53
1643938190000|2022-02-04 01:29:50|14757.9|14755.9|14756.1|14754.1|14758|14756|14755|14753|27
1643938200000|2022-02-04 01:30:00|14756.4|14754.4|14755|14753|14758.6|14756.6|14754.9|14752.9|45
1643938210000|2022-02-04 01:30:10|14754.2|14752.2|14754.5|14752.5|14755.2|14753.2|14753.5|14751.5|19
1643938220000|2022-02-04 01:30:20|14754.4|14752.4|14756.7|14754.7|14757.1|14755.1|14754.2|14752.2|24
1643938230000|2022-02-04 01:30:30|14756.9|14754.9|14755.6|14753.6|14756.9|14754.9|14755.2|14753.2|41
1643938240000|2022-02-04 01:30:40|14755.5|14753.5|14755.7|14753.7|14756.1|14754.1|14755|14753|11
1643938250000|2022-02-04 01:30:50|14757|14755|14757.7|14755.7|14758.4|14756.4|14756.4|14754.4|37
1643938260000|2022-02-04 01:31:00|14757.9|14755.9|14759.6|14757.6|14760.7|14758.7|14757.7|14755.7|18
1643938270000|2022-02-04 01:31:10|14759.5|14757.5|14756.7|14754.7|14759.5|14757.5|14756.5|14754.5|26
1643938280000|2022-02-04 01:31:20|14757|14755|14757.4|14755.4|14757.4|14755.4|14755.7|14753.7|5
1643938290000|2022-02-04 01:31:30|14757.2|14755.2|14756.6|14754.6|14757.2|14755.2|14755.7|14753.7|13
1643938300000|2022-02-04 01:31:40|14756.7|14754.7|14756.7|14754.7|14756.9|14754.9|14756.5|14754.5|6
1643938310000|2022-02-04 01:31:50|14756.9|14754.9|14756.7|14754.7|14757.6|14755.6|14756.5|14754.5|9
1643938320000|2022-02-04 01:32:00|14756.6|14754.6|14755.4|14753.4|14756.6|14754.6|14755.4|14753.4|5
1643938330000|2022-02-04 01:32:10|14755.6|14753.6|14753.7|14751.7|14755.7|14753.7|14753.7|14751.7|25
1643938340000|2022-02-04 01:32:20|14753.5|14751.5|14753.4|14751.4|14753.6|14751.6|14752.4|14750.4|12
1643938350000|2022-02-04 01:32:30|14753.5|14751.5|14755.5|14753.5|14756.6|14754.6|14753.5|14751.5|16
1643938360000|2022-02-04 01:32:40|14755.4|14753.4|14756.4|14754.4|14756.4|14754.4|14754.6|14752.6|9
1643938370000|2022-02-04 01:32:50|14755.7|14753.7|14754|14752|14756|14754|14753.9|14751.9|12
1643938380000|2022-02-04 01:33:00|14754.1|14752.1|14754|14752|14754.2|14752.2|14753.5|14751.5|15
1643938390000|2022-02-04 01:33:10|14754.1|14752.1|14754.5|14752.5|14755.1|14753.1|14753.6|14751.6|10
1643938400000|2022-02-04 01:33:20|14754.6|14752.6|14756.6|14754.6|14756.7|14754.7|14754.6|14752.6|9
1643938410000|2022-02-04 01:33:30|14756.5|14754.5|14753.7|14751.7|14756.5|14754.5|14752.6|14750.6|16
1643938420000|2022-02-04 01:33:40|14753.6|14751.6|14750.6|14748.6|14753.9|14751.9|14750|14748|28
1643938430000|2022-02-04 01:33:50|14751|14749|14752.5|14750.5|14752.5|14750.5|14750.9|14748.9|14
1643938440000|2022-02-04 01:34:00|14752.6|14750.6|14751|14749|14752.6|14750.6|14749.7|14747.7|8
1643938450000|2022-02-04 01:34:10|14750.4|14748.4|14746.4|14744.4|14751|14749|14746.4|14744.4|20
1643938460000|2022-02-04 01:34:20|14746.6|14744.6|14748.7|14746.7|14750|14748|14746.4|14744.4|22
1643938470000|2022-02-04 01:34:30|14748.6|14746.6|14747.5|14745.5|14749.4|14747.4|14747.2|14745.2|29
1643938480000|2022-02-04 01:34:40|14747.6|14745.6|14744|14742|14747.9|14745.9|14743.7|14741.7|40
1643938490000|2022-02-04 01:34:50|14744.1|14742.1|14744.9|14742.9|14746.5|14744.5|14744.1|14742.1|19
1643938500000|2022-02-04 01:35:00|14745|14743|14746.7|14744.7|14747.2|14745.2|14743.9|14741.9|22
1643938510000|2022-02-04 01:35:10|14746.4|14744.4|14745.7|14743.7|14747.4|14745.4|14745.4|14743.4|5
1643938520000|2022-02-04 01:35:20|14745.9|14743.9|14746.6|14744.6|14749|14747|14745.7|14743.7|11
1643938530000|2022-02-04 01:35:30|14746.7|14744.7|14747.2|14745.2|14747.2|14745.2|14746.6|14744.6|9
1643938540000|2022-02-04 01:35:40|14747|14745|14746.5|14744.5|14747.1|14745.1|14745|14743|8
1643938550000|2022-02-04 01:35:50|14746|14744|14746.2|14744.2|14747|14745|14745.4|14743.4|8
1643938560000|2022-02-04 01:36:00|14746.4|14744.4|14745|14743|14746.9|14744.9|14743.1|14741.1|22
1643938570000|2022-02-04 01:36:10|14744.6|14742.6|14743.6|14741.6|14745.4|14743.4|14743.6|14741.6|9
1643938580000|2022-02-04 01:36:20|14743.4|14741.4|14744.6|14742.6|14744.6|14742.6|14741.9|14739.9|34
1643938590000|2022-02-04 01:36:30|14744.2|14742.2|14743.2|14741.2|14744.7|14742.7|14743.2|14741.2|4
1643938600000|2022-02-04 01:36:40|14743.1|14741.1|14741.7|14739.7|14743.5|14741.5|14741.2|14739.2|17
1643938610000|2022-02-04 01:36:50|14741.9|14739.9|14736.2|14734.2|14742|14740|14734.9|14732.9|155
1643938620000|2022-02-04 01:37:00|14736.5|14734.5|14736|14734|14738.2|14736.2|14736|14734|80
1643938630000|2022-02-04 01:37:10|14735.5|14733.5|14736.7|14734.7|14737|14735|14734.4|14732.4|50
1643938640000|2022-02-04 01:37:20|14736.6|14734.6|14735|14733|14737|14735|14734.5|14732.5|30
1643938650000|2022-02-04 01:37:30|14735.7|14733.7|14734.2|14732.2|14735.9|14733.9|14730.9|14728.9|163
1643938660000|2022-02-04 01:37:40|14733.9|14731.9|14735.7|14733.7|14735.7|14733.7|14733.4|14731.4|13
1643938670000|2022-02-04 01:37:50|14735.6|14733.6|14735.5|14733.5|14735.6|14733.6|14732.5|14730.5|32
1643938680000|2022-02-04 01:38:00|14735.6|14733.6|14737.1|14735.1|14737.4|14735.4|14733.1|14731.1|31
1643938690000|2022-02-04 01:38:10|14737.2|14735.2|14735.6|14733.6|14737.9|14735.9|14734.2|14732.2|19
1643938700000|2022-02-04 01:38:20|14735.5|14733.5|14737.1|14735.1|14738|14736|14734.5|14732.5|30
1643938710000|2022-02-04 01:38:30|14737|14735|14735.5|14733.5|14737|14735|14734.6|14732.6|15
1643938720000|2022-02-04 01:38:40|14735.2|14733.2|14734.9|14732.9|14735.2|14733.2|14733.6|14731.6|14
1643938730000|2022-02-04 01:38:50|14734.1|14732.1|14734.2|14732.2|14734.4|14732.4|14733.1|14731.1|13
1643938740000|2022-02-04 01:39:00|14734.4|14732.4|14728.6|14726.6|14734.7|14732.7|14728.4|14726.4|68
1643938750000|2022-02-04 01:39:10|14728.5|14726.5|14730.5|14728.5|14731.2|14729.2|14728.4|14726.4|21
1643938760000|2022-02-04 01:39:20|14730.4|14728.4|14728.9|14726.9|14730.5|14728.5|14728.4|14726.4|14
1643938770000|2022-02-04 01:39:30|14728.7|14726.7|14729.1|14727.1|14729.4|14727.4|14728.5|14726.5|20
1643938780000|2022-02-04 01:39:40|14728.4|14726.4|14727.1|14725.1|14729.1|14727.1|14727.1|14725.1|29
1643938790000|2022-02-04 01:39:50|14727.4|14725.4|14728.2|14726.2|14729.1|14727.1|14726.7|14724.7|33
1643938800000|2022-02-04 01:40:00|14728.4|14726.4|14725.6|14723.6|14728.9|14726.9|14725.6|14723.6|25
1643938810000|2022-02-04 01:40:10|14725.4|14723.4|14730.7|14728.7|14731|14729|14725.1|14723.1|58
1643938820000|2022-02-04 01:40:20|14730.6|14728.6|14731.6|14729.6|14732.4|14730.4|14730|14728|23
1643938830000|2022-02-04 01:40:30|14731.5|14729.5|14733.5|14731.5|14734.5|14732.5|14731.5|14729.5|31
1643938840000|2022-02-04 01:40:40|14733.7|14731.7|14733.6|14731.6|14733.9|14731.9|14733|14731|8
1643938850000|2022-02-04 01:40:50|14733.1|14731.1|14730.6|14728.6|14735.1|14733.1|14730.6|14728.6|49
1643938860000|2022-02-04 01:41:00|14730|14728|14732.1|14730.1|14733.2|14731.2|14729.4|14727.4|35
1643938870000|2022-02-04 01:41:10|14732.4|14730.4|14732.2|14730.2|14732.9|14730.9|14731.1|14729.1|13
1643938880000|2022-02-04 01:41:20|14732.1|14730.1|14731.5|14729.5|14732.2|14730.2|14731.5|14729.5|8
1643938890000|2022-02-04 01:41:30|14731.2|14729.2|14733.4|14731.4|14733.4|14731.4|14731.1|14729.1|8
1643938900000|2022-02-04 01:41:40|14733.2|14731.2|14732.2|14730.2|14733.2|14731.2|14731.5|14729.5|3
1643938910000|2022-02-04 01:41:50|14732.1|14730.1|14732.5|14730.5|14733|14731|14732|14730|6
1643938920000|2022-02-04 01:42:00|14732.4|14730.4|14731.2|14729.2|14732.4|14730.4|14731.1|14729.1|5
1643938930000|2022-02-04 01:42:10|14731.1|14729.1|14731.2|14729.2|14731.2|14729.2|14730.7|14728.7|7
1643938940000|2022-02-04 01:42:20|14731.1|14729.1|14726.5|14724.5|14731.1|14729.1|14725.7|14723.7|29
1643938950000|2022-02-04 01:42:30|14726.4|14724.4|14728.9|14726.9|14729.7|14727.7|14726|14724|26
1643938960000|2022-02-04 01:42:40|14728.6|14726.6|14727.2|14725.2|14728.6|14726.6|14726.7|14724.7|14
1643938970000|2022-02-04 01:42:50|14727.9|14725.9|14728.7|14726.7|14729.4|14727.4|14727.6|14725.6|34
1643938980000|2022-02-04 01:43:00|14728.9|14726.9|14728.6|14726.6|14728.9|14726.9|14726.9|14724.9|19
1643938990000|2022-02-04 01:43:10|14728.7|14726.7|14728.9|14726.9|14729.2|14727.2|14728.2|14726.2|8
1643939000000|2022-02-04 01:43:20|14729|14727|14729.2|14727.2|14729.2|14727.2|14728.1|14726.1|6
1643939010000|2022-02-04 01:43:30|14729|14727|14728.6|14726.6|14729.1|14727.1|14728.2|14726.2|20
1643939020000|2022-02-04 01:43:40|14728.5|14726.5|14731.1|14729.1|14731.1|14729.1|14728.1|14726.1|28
1643939030000|2022-02-04 01:43:50|14731.2|14729.2|14730.1|14728.1|14731.4|14729.4|14730.1|14728.1|6
1643939040000|2022-02-04 01:44:00|14730.2|14728.2|14729.7|14727.7|14730.4|14728.4|14729.2|14727.2|9
1643939050000|2022-02-04 01:44:10|14729.9|14727.9|14729.5|14727.5|14732|14730|14729.5|14727.5|42
1643939060000|2022-02-04 01:44:20|14729.9|14727.9|14729.6|14727.6|14729.9|14727.9|14729|14727|7
1643939070000|2022-02-04 01:44:30|14729.7|14727.7|14729.7|14727.7|14729.9|14727.9|14729|14727|5
1643939080000|2022-02-04 01:44:40|14729.6|14727.6|14729.4|14727.4|14729.9|14727.9|14729|14727|8
1643939090000|2022-02-04 01:44:50|14729.5|14727.5|14727.4|14725.4|14729.6|14727.6|14726.7|14724.7|14
1643939100000|2022-02-04 01:45:00|14727.7|14725.7|14725.7|14723.7|14728.2|14726.2|14724.9|14722.9|50
1643939110000|2022-02-04 01:45:10|14725.6|14723.6|14725.9|14723.9|14727.2|14725.2|14725.4|14723.4|26
1643939120000|2022-02-04 01:45:20|14726.1|14724.1|14726.1|14724.1|14726.9|14724.9|14725.9|14723.9|7
1643939130000|2022-02-04 01:45:30|14725.9|14723.9|14722.2|14720.2|14726.1|14724.1|14722.2|14720.2|48
1643939140000|2022-02-04 01:45:40|14722.1|14720.1|14719.4|14717.4|14722.4|14720.4|14719.1|14717.1|38
1643939150000|2022-02-04 01:45:50|14719.2|14717.2|14719|14717|14720.2|14718.2|14718.7|14716.7|42
1643939160000|2022-02-04 01:46:00|14718.6|14716.6|14717.2|14715.2|14718.6|14716.6|14716.9|14714.9|51
1643939170000|2022-02-04 01:46:10|14716.7|14714.7|14717.2|14715.2|14717.5|14715.5|14716.2|14714.2|38
1643939180000|2022-02-04 01:46:20|14717.5|14715.5|14716.1|14714.1|14717.5|14715.5|14715.5|14713.5|44
1643939190000|2022-02-04 01:46:30|14716|14714|14716.5|14714.5|14717.1|14715.1|14715.6|14713.6|31
1643939200000|2022-02-04 01:46:40|14716.7|14714.7|14714.1|14712.1|14716.7|14714.7|14713.2|14711.2|112
1643939210000|2022-02-04 01:46:50|14714|14712|14713.7|14711.7|14714.7|14712.7|14713.2|14711.2|46
1643939220000|2022-02-04 01:47:00|14713.6|14711.6|14717|14715|14717.1|14715.1|14713.1|14711.1|84
1643939230000|2022-02-04 01:47:10|14716.9|14714.9|14716.6|14714.6|14718.5|14716.5|14716|14714|33
1643939240000|2022-02-04 01:47:20|14716.9|14714.9|14718.6|14716.6|14719.1|14717.1|14715.7|14713.7|28
1643939250000|2022-02-04 01:47:30|14718.5|14716.5|14719.5|14717.5|14719.6|14717.6|14718|14716|19
1643939260000|2022-02-04 01:47:40|14719.6|14717.6|14718.6|14716.6|14719.6|14717.6|14718.5|14716.5|8
1643939270000|2022-02-04 01:47:50|14718.4|14716.4|14721.6|14719.6|14723.1|14721.1|14718.4|14716.4|50
1643939280000|2022-02-04 01:48:00|14721.5|14719.5|14721.9|14719.9|14723.1|14721.1|14721|14719|27
1643939290000|2022-02-04 01:48:10|14722.2|14720.2|14723.1|14721.1|14723.4|14721.4|14721.9|14719.9|51
1643939300000|2022-02-04 01:48:20|14723.2|14721.2|14720.9|14718.9|14723.2|14721.2|14720.6|14718.6|22
1643939310000|2022-02-04 01:48:30|14720.6|14718.6|14720.6|14718.6|14721.1|14719.1|14719.9|14717.9|6
1643939320000|2022-02-04 01:48:40|14720.7|14718.7|14721.5|14719.5|14721.6|14719.6|14720.4|14718.4|20
1643939330000|2022-02-04 01:48:50|14721.1|14719.1|14721.7|14719.7|14721.7|14719.7|14720.5|14718.5|16
1643939340000|2022-02-04 01:49:00|14721.9|14719.9|14722.5|14720.5|14723|14721|14718.1|14716.1|82
1643939350000|2022-02-04 01:49:10|14722.4|14720.4|14724|14722|14724.4|14722.4|14722|14720|26
1643939360000|2022-02-04 01:49:20|14723.9|14721.9|14727.2|14725.2|14727.4|14725.4|14723.9|14721.9|24
1643939370000|2022-02-04 01:49:30|14726.9|14724.9|14726.1|14724.1|14727.1|14725.1|14725.6|14723.6|14
1643939380000|2022-02-04 01:49:40|14725.9|14723.9|14726.4|14724.4|14726.4|14724.4|14725.6|14723.6|15
1643939390000|2022-02-04 01:49:50|14726.2|14724.2|14726.4|14724.4|14727.2|14725.2|14725.9|14723.9|19
1643939400000|2022-02-04 01:50:00|14726.5|14724.5|14730.6|14728.6|14732.5|14730.5|14725.5|14723.5|111
1643939410000|2022-02-04 01:50:10|14730.5|14728.5|14729.6|14727.6|14730.6|14728.6|14728.9|14726.9|12
1643939420000|2022-02-04 01:50:20|14729.2|14727.2|14731.4|14729.4|14731.4|14729.4|14729.2|14727.2|43
1643939430000|2022-02-04 01:50:30|14731.6|14729.6|14730.2|14728.2|14731.9|14729.9|14730.2|14728.2|26
1643939440000|2022-02-04 01:50:40|14730.1|14728.1|14728.9|14726.9|14730.2|14728.2|14728.2|14726.2|14
1643939450000|2022-02-04 01:50:50|14729|14727|14728.6|14726.6|14729.5|14727.5|14727.7|14725.7|25
1643939460000|2022-02-04 01:51:00|14728.7|14726.7|14728.5|14726.5|14729.7|14727.7|14728.4|14726.4|15
1643939470000|2022-02-04 01:51:10|14728.6|14726.6|14729.9|14727.9|14729.9|14727.9|14728.5|14726.5|18
1643939480000|2022-02-04 01:51:20|14729.7|14727.7|14730.1|14728.1|14730.5|14728.5|14729.7|14727.7|7
1643939490000|2022-02-04 01:51:30|14730.2|14728.2|14732.2|14730.2|14733|14731|14730.2|14728.2|12
1643939500000|2022-02-04 01:51:40|14732.4|14730.4|14731.1|14729.1|14732.4|14730.4|14730.7|14728.7|14
1643939510000|2022-02-04 01:51:50|14731.5|14729.5|14731|14729|14731.5|14729.5|14730.6|14728.6|10
1643939520000|2022-02-04 01:52:00|14730.9|14728.9|14730.5|14728.5|14731.4|14729.4|14730|14728|13
1643939530000|2022-02-04 01:52:10|14731.1|14729.1|14729.2|14727.2|14731.1|14729.1|14728.9|14726.9|26
1643939540000|2022-02-04 01:52:20|14729.4|14727.4|14731.4|14729.4|14731.9|14729.9|14728.9|14726.9|29
1643939550000|2022-02-04 01:52:30|14731.6|14729.6|14731.6|14729.6|14731.6|14729.6|14731|14729|8
1643939560000|2022-02-04 01:52:40|14731.9|14729.9|14734.5|14732.5|14735.9|14733.9|14731.7|14729.7|57
1643939570000|2022-02-04 01:52:50|14734.4|14732.4|14733.9|14731.9|14735.1|14733.1|14732.9|14730.9|1
1643939580000|2022-02-04 01:53:00|14733.7|14731.7|14733.6|14731.6|14734|14732|14732.5|14730.5|17
1643939590000|2022-02-04 01:53:10|14733.7|14731.7|14733.2|14731.2|14734|14732|14733.1|14731.1|6
1643939600000|2022-02-04 01:53:20|14733.1|14731.1|14733.4|14731.4|14734|14732|14733|14731|16
1643939610000|2022-02-04 01:53:30|14733.2|14731.2|14735|14733|14735.4|14733.4|14733.2|14731.2|22
1643939620000|2022-02-04 01:53:40|14734.9|14732.9|14734.7|14732.7|14735.4|14733.4|14734.5|14732.5|6
1643939630000|2022-02-04 01:53:50|14734.6|14732.6|14734.5|14732.5|14734.9|14732.9|14733.9|14731.9|10
1643939640000|2022-02-04 01:54:00|14734.1|14732.1|14734.2|14732.2|14734.2|14732.2|14733.1|14731.1|8
1643939650000|2022-02-04 01:54:10|14734.1|14732.1|14733.9|14731.9|14735.1|14733.1|14733.6|14731.6|22
1643939660000|2022-02-04 01:54:20|14734|14732|14733.7|14731.7|14734.7|14732.7|14733|14731|8
1643939670000|2022-02-04 01:54:30|14733.6|14731.6|14732.4|14730.4|14733.6|14731.6|14732.1|14730.1|9
1643939680000|2022-02-04 01:54:40|14732.9|14730.9|14733.6|14731.6|14734.7|14732.7|14732.5|14730.5|18
1643939690000|2022-02-04 01:54:50|14733.5|14731.5|14732.6|14730.6|14733.9|14731.9|14732.4|14730.4|14
1643939700000|2022-02-04 01:55:00|14732.7|14730.7|14733.1|14731.1|14733.1|14731.1|14732|14730|14
1643939710000|2022-02-04 01:55:10|14733.2|14731.2|14734.4|14732.4|14734.4|14732.4|14733.2|14731.2|17
1643939720000|2022-02-04 01:55:20|14734.2|14732.2|14732.6|14730.6|14734.4|14732.4|14732.4|14730.4|2
1643939730000|2022-02-04 01:55:30|14732.5|14730.5|14731.7|14729.7|14733|14731|14731.7|14729.7|8
1643939740000|2022-02-04 01:55:40|14731.9|14729.9|14732.2|14730.2|14732.9|14730.9|14731.9|14729.9|3
1643939750000|2022-02-04 01:55:50|14732.1|14730.1|14731.7|14729.7|14732.1|14730.1|14731.2|14729.2|18
1643939760000|2022-02-04 01:56:00|14731.6|14729.6|14731.6|14729.6|14732.1|14730.1|14731|14729|4
1643939770000|2022-02-04 01:56:10|14731.7|14729.7|14730.9|14728.9|14732.1|14730.1|14730.7|14728.7|13
1643939780000|2022-02-04 01:56:20|14730.7|14728.7|14730.6|14728.6|14731.2|14729.2|14730.4|14728.4|6
1643939790000|2022-02-04 01:56:30|14730.7|14728.7|14730.9|14728.9|14730.9|14728.9|14728.7|14726.7|30
1643939800000|2022-02-04 01:56:40|14731|14729|14729.6|14727.6|14731.1|14729.1|14729.6|14727.6|10
1643939810000|2022-02-04 01:56:50|14729.7|14727.7|14728.6|14726.6|14730.1|14728.1|14728.2|14726.2|11
1643939820000|2022-02-04 01:57:00|14728.7|14726.7|14732.9|14730.9|14733.4|14731.4|14728.2|14726.2|20
1643939830000|2022-02-04 01:57:10|14732.7|14730.7|14732.6|14730.6|14733.9|14731.9|14732.6|14730.6|11
1643939840000|2022-02-04 01:57:20|14732.7|14730.7|14731.6|14729.6|14732.7|14730.7|14731.6|14729.6|3
1643939850000|2022-02-04 01:57:30|14731.7|14729.7|14731.6|14729.6|14731.9|14729.9|14731.4|14729.4|2
1643939860000|2022-02-04 01:57:40|14731.7|14729.7|14732|14730|14732.1|14730.1|14731.5|14729.5|8
1643939870000|2022-02-04 01:57:50|14732.1|14730.1|14731.6|14729.6|14732.4|14730.4|14731.5|14729.5|1
1643939880000|2022-02-04 01:58:00|14731.1|14729.1|14729.1|14727.1|14731.1|14729.1|14728.9|14726.9|12
1643939890000|2022-02-04 01:58:10|14729|14727|14726|14724|14729.9|14727.9|14724.7|14722.7|59
1643939900000|2022-02-04 01:58:20|14725.9|14723.9|14725.4|14723.4|14726.2|14724.2|14725|14723|17
1643939910000|2022-02-04 01:58:30|14725.2|14723.2|14724.4|14722.4|14725.7|14723.7|14724.1|14722.1|23
1643939920000|2022-02-04 01:58:40|14724.2|14722.2|14725|14723|14725.2|14723.2|14724.2|14722.2|9
1643939930000|2022-02-04 01:58:50|14724.9|14722.9|14723.9|14721.9|14725.4|14723.4|14723.9|14721.9|21
1643939940000|2022-02-04 01:59:00|14724|14722|14723.5|14721.5|14724.2|14722.2|14721.9|14719.9|28
1643939950000|2022-02-04 01:59:10|14723.6|14721.6|14723.6|14721.6|14724.1|14722.1|14722.9|14720.9|7
1643939960000|2022-02-04 01:59:20|14723.7|14721.7|14723.7|14721.7|14723.7|14721.7|14723.1|14721.1|1
1643939970000|2022-02-04 01:59:30|14723.9|14721.9|14724.9|14722.9|14724.9|14722.9|14723.9|14721.9|4
1643939980000|2022-02-04 01:59:40|14725|14723|14723.6|14721.6|14725.1|14723.1|14723.1|14721.1|6
1643939990000|2022-02-04 01:59:50|14723.9|14721.9|14725.1|14723.1|14725.7|14723.7|14723.9|14721.9|15
1643940000000|2022-02-04 02:00:00|14725.2|14723.2|14726.6|14724.6|14727.1|14725.1|14725.2|14723.2|13
1643940010000|2022-02-04 02:00:10|14726.7|14724.7|14728.1|14726.1|14728.6|14726.6|14725.9|14723.9|13
1643940020000|2022-02-04 02:00:20|14728|14726|14728.6|14726.6|14728.6|14726.6|14727.1|14725.1|8
1643940030000|2022-02-04 02:00:30|14728.7|14726.7|14729.9|14727.9|14731.1|14729.1|14728.6|14726.6|23
1643940040000|2022-02-04 02:00:40|14730|14728|14728.7|14726.7|14730.6|14728.6|14728.1|14726.1|14
1643940050000|2022-02-04 02:00:50|14728.9|14726.9|14729|14727|14729|14727|14728.4|14726.4|0
1643940060000|2022-02-04 02:01:00|14728.9|14726.9|14729.5|14727.5|14729.5|14727.5|14728.4|14726.4|1
1643940070000|2022-02-04 02:01:10|14729.4|14727.4|14730.2|14728.2|14730.2|14728.2|14729|14727|6
1643940080000|2022-02-04 02:01:20|14730.1|14728.1|14728.7|14726.7|14730.1|14728.1|14728.7|14726.7|3
1643940090000|2022-02-04 02:01:30|14728.9|14726.9|14730.9|14728.9|14730.9|14728.9|14728.9|14726.9|66
1643940100000|2022-02-04 02:01:40|14730.7|14728.7|14730.9|14728.9|14731.2|14729.2|14730.1|14728.1|10
1643940110000|2022-02-04 02:01:50|14730.7|14728.7|14731.6|14729.6|14731.6|14729.6|14730.2|14728.2|8
1643940120000|2022-02-04 02:02:00|14731.7|14729.7|14731.2|14729.2|14732.1|14730.1|14730.5|14728.5|13
1643940130000|2022-02-04 02:02:10|14731.4|14729.4|14734|14732|14734.4|14732.4|14731.2|14729.2|40
1643940140000|2022-02-04 02:02:20|14733.7|14731.7|14732.7|14730.7|14733.7|14731.7|14732.4|14730.4|13
1643940150000|2022-02-04 02:02:30|14732.9|14730.9|14733.5|14731.5|14733.5|14731.5|14732.6|14730.6|2
1643940160000|2022-02-04 02:02:40|14733.4|14731.4|14734|14732|14734.5|14732.5|14733|14731|12
1643940170000|2022-02-04 02:02:50|14734.1|14732.1|14732.9|14730.9|14734.2|14732.2|14732.5|14730.5|39
1643940180000|2022-02-04 02:03:00|14733|14731|14733.7|14731.7|14734|14732|14732.7|14730.7|14
1643940190000|2022-02-04 02:03:10|14733.9|14731.9|14733.5|14731.5|14733.9|14731.9|14733.2|14731.2|3
1643940200000|2022-02-04 02:03:20|14733.4|14731.4|14732.7|14730.7|14733.5|14731.5|14732.6|14730.6|3
1643940210000|2022-02-04 02:03:30|14732.9|14730.9|14732.5|14730.5|14732.9|14730.9|14732.1|14730.1|9
1643940220000|2022-02-04 02:03:40|14732.4|14730.4|14730.5|14728.5|14732.6|14730.6|14730.2|14728.2|30
1643940230000|2022-02-04 02:03:50|14729.6|14727.6|14731.7|14729.7|14731.7|14729.7|14729.6|14727.6|10
1643940240000|2022-02-04 02:04:00|14731.6|14729.6|14731.1|14729.1|14732.4|14730.4|14730.2|14728.2|27
1643940250000|2022-02-04 02:04:10|14731.4|14729.4|14731.4|14729.4|14731.5|14729.5|14731.1|14729.1|4
1643940260000|2022-02-04 02:04:20|14731|14729|14732.7|14730.7|14732.7|14730.7|14731|14729|20
1643940270000|2022-02-04 02:04:30|14732.6|14730.6|14736.9|14734.9|14737.4|14735.4|14732.6|14730.6|100
1643940280000|2022-02-04 02:04:40|14736.7|14734.7|14734.4|14732.4|14736.7|14734.7|14734.4|14732.4|79
1643940290000|2022-02-04 02:04:50|14734.7|14732.7|14736.6|14734.6|14736.9|14734.9|14734.5|14732.5|6
1643940300000|2022-02-04 02:05:00|14736.5|14734.5|14737.7|14735.7|14739|14737|14736.1|14734.1|20
1643940310000|2022-02-04 02:05:10|14737.9|14735.9|14735.6|14733.6|14737.9|14735.9|14735.4|14733.4|34
1643940320000|2022-02-04 02:05:20|14735.4|14733.4|14735.9|14733.9|14736|14734|14735|14733|12
1643940330000|2022-02-04 02:05:30|14735.7|14733.7|14736|14734|14737|14735|14735.7|14733.7|7
1643940340000|2022-02-04 02:05:40|14736.1|14734.1|14736.4|14734.4|14736.5|14734.5|14736.1|14734.1|4
1643940350000|2022-02-04 02:05:50|14736.2|14734.2|14737.4|14735.4|14737.4|14735.4|14735.2|14733.2|15
1643940360000|2022-02-04 02:06:00|14737.5|14735.5|14744.4|14742.4|14745.1|14743.1|14736.6|14734.6|108
1643940370000|2022-02-04 02:06:10|14744.2|14742.2|14744.2|14742.2|14744.6|14742.6|14742.2|14740.2|42
1643940380000|2022-02-04 02:06:20|14744.4|14742.4|14744.4|14742.4|14744.9|14742.9|14743.9|14741.9|15
1643940390000|2022-02-04 02:06:30|14743.2|14741.2|14743.4|14741.4|14744|14742|14742.7|14740.7|15
1643940400000|2022-02-04 02:06:40|14743.5|14741.5|14744.2|14742.2|14744.2|14742.2|14743.4|14741.4|8
1643940410000|2022-02-04 02:06:50|14744.4|14742.4|14745.1|14743.1|14745.6|14743.6|14743.9|14741.9|21
1643940420000|2022-02-04 02:07:00|14745.2|14743.2|14743.7|14741.7|14745.2|14743.2|14743.4|14741.4|2
1643940430000|2022-02-04 02:07:10|14743.5|14741.5|14742.9|14740.9|14743.7|14741.7|14742.9|14740.9|5
1643940440000|2022-02-04 02:07:20|14743|14741|14743|14741|14743.4|14741.4|14742.6|14740.6|2
1643940450000|2022-02-04 02:07:30|14743.1|14741.1|14743.4|14741.4|14743.5|14741.5|14742.9|14740.9|5
1643940460000|2022-02-04 02:07:40|14743.1|14741.1|14744.2|14742.2|14744.5|14742.5|14743|14741|16
1643940470000|2022-02-04 02:07:50|14744.1|14742.1|14742.6|14740.6|14744.1|14742.1|14742.2|14740.2|8
1643940480000|2022-02-04 02:08:00|14742.2|14740.2|14742.4|14740.4|14742.7|14740.7|14742.2|14740.2|16
1643940490000|2022-02-04 02:08:10|14742.5|14740.5|14742.5|14740.5|14742.9|14740.9|14742.4|14740.4|7
1643940500000|2022-02-04 02:08:20|14742.9|14740.9|14744.1|14742.1|14744.5|14742.5|14742.9|14740.9|29
1643940510000|2022-02-04 02:08:30|14744.2|14742.2|14745.2|14743.2|14745.5|14743.5|14744.1|14742.1|15
1643940520000|2022-02-04 02:08:40|14745.4|14743.4|14746.1|14744.1|14746.2|14744.2|14744|14742|56
1643940530000|2022-02-04 02:08:50|14746|14744|14748.7|14746.7|14748.7|14746.7|14745.6|14743.6|60
1643940540000|2022-02-04 02:09:00|14748.5|14746.5|14748.4|14746.4|14749.4|14747.4|14748.2|14746.2|26
1643940550000|2022-02-04 02:09:10|14748|14746|14748.9|14746.9|14748.9|14746.9|14747.7|14745.7|40
1643940560000|2022-02-04 02:09:20|14749.2|14747.2|14747.4|14745.4|14749.2|14747.2|14747.4|14745.4|30
1643940570000|2022-02-04 02:09:30|14747.2|14745.2|14747.7|14745.7|14747.7|14745.7|14746.5|14744.5|16
1643940580000|2022-02-04 02:09:40|14747.6|14745.6|14748.7|14746.7|14749.2|14747.2|14747.6|14745.6|34
1643940590000|2022-02-04 02:09:50|14748.6|14746.6|14749.1|14747.1|14749.4|14747.4|14748.1|14746.1|12
1643940600000|2022-02-04 02:10:00|14749.5|14747.5|14750.4|14748.4|14750.4|14748.4|14749.4|14747.4|30
1643940610000|2022-02-04 02:10:10|14750.5|14748.5|14753.7|14751.7|14754|14752|14749.9|14747.9|54
1643940620000|2022-02-04 02:10:20|14753.9|14751.9|14755.6|14753.6|14755.6|14753.6|14753.9|14751.9|36
1643940630000|2022-02-04 02:10:30|14755.7|14753.7|14759.1|14757.1|14759.1|14757.1|14755.7|14753.7|75
1643940640000|2022-02-04 02:10:40|14759.2|14757.2|14759.5|14757.5|14760.2|14758.2|14757.5|14755.5|59
1643940650000|2022-02-04 02:10:50|14758.7|14756.7|14758.1|14756.1|14759.1|14757.1|14757.5|14755.5|22
1643940660000|2022-02-04 02:11:00|14758.2|14756.2|14757.5|14755.5|14758.4|14756.4|14757.4|14755.4|19
1643940670000|2022-02-04 02:11:10|14757.6|14755.6|14756.9|14754.9|14757.7|14755.7|14756.4|14754.4|34
1643940680000|2022-02-04 02:11:20|14757|14755|14757.2|14755.2|14758.1|14756.1|14756.7|14754.7|27
1643940690000|2022-02-04 02:11:30|14757.1|14755.1|14756.4|14754.4|14757.4|14755.4|14756.2|14754.2|9
1643940700000|2022-02-04 02:11:40|14756.7|14754.7|14756.6|14754.6|14757.1|14755.1|14756.4|14754.4|5
1643940710000|2022-02-04 02:11:50|14756.5|14754.5|14757.1|14755.1|14757.4|14755.4|14756.4|14754.4|17
1643940720000|2022-02-04 02:12:00|14757.2|14755.2|14757.6|14755.6|14758|14756|14756.9|14754.9|8
1643940730000|2022-02-04 02:12:10|14757.5|14755.5|14759.9|14757.9|14760.2|14758.2|14756.9|14754.9|75
1643940740000|2022-02-04 02:12:20|14760|14758|14760|14758|14761.5|14759.5|14759.9|14757.9|28
1643940750000|2022-02-04 02:12:30|14759.9|14757.9|14757.6|14755.6|14759.9|14757.9|14757.5|14755.5|15
1643940760000|2022-02-04 02:12:40|14757.4|14755.4|14757.6|14755.6|14757.7|14755.7|14756.7|14754.7|8
1643940770000|2022-02-04 02:12:50|14757.1|14755.1|14758.2|14756.2|14758.9|14756.9|14757|14755|11
1643940780000|2022-02-04 02:13:00|14758.4|14756.4|14756.7|14754.7|14758.5|14756.5|14756.7|14754.7|13
1643940790000|2022-02-04 02:13:10|14756.6|14754.6|14755.5|14753.5|14757|14755|14755.2|14753.2|21
1643940800000|2022-02-04 02:13:20|14755.4|14753.4|14755.6|14753.6|14756.4|14754.4|14755.2|14753.2|14
1643940810000|2022-02-04 02:13:30|14755.7|14753.7|14755.9|14753.9|14756.2|14754.2|14755.5|14753.5|12
1643940820000|2022-02-04 02:13:40|14755.7|14753.7|14756|14754|14756.7|14754.7|14755.5|14753.5|18
1643940830000|2022-02-04 02:13:50|14755.9|14753.9|14755.2|14753.2|14755.9|14753.9|14755|14753|7
1643940840000|2022-02-04 02:14:00|14755.4|14753.4|14756.4|14754.4|14757|14755|14755.2|14753.2|14
1643940850000|2022-02-04 02:14:10|14755.5|14753.5|14754.9|14752.9|14755.5|14753.5|14754.9|14752.9|2
1643940860000|2022-02-04 02:14:20|14755.6|14753.6|14754.9|14752.9|14755.6|14753.6|14754.6|14752.6|25
1643940870000|2022-02-04 02:14:30|14755|14753|14752.4|14750.4|14755.6|14753.6|14752.1|14750.1|149
1643940880000|2022-02-04 02:14:40|14752.2|14750.2|14752.2|14750.2|14752.6|14750.6|14751.6|14749.6|17
1643940890000|2022-02-04 02:14:50|14752.1|14750.1|14751.5|14749.5|14752.2|14750.2|14751.5|14749.5|8
1643940900000|2022-02-04 02:15:00|14751.6|14749.6|14750.4|14748.4|14751.9|14749.9|14749.2|14747.2|65
1643940910000|2022-02-04 02:15:10|14750.2|14748.2|14749.9|14747.9|14750.5|14748.5|14749.5|14747.5|8
1643940920000|2022-02-04 02:15:20|14749.7|14747.7|14749.9|14747.9|14750.4|14748.4|14749.7|14747.7|4
1643940930000|2022-02-04 02:15:30|14750|14748|14750|14748|14750.2|14748.2|14749.9|14747.9|8
1643940940000|2022-02-04 02:15:40|14750.9|14748.9|14751|14749|14751.6|14749.6|14750.6|14748.6|17
1643940950000|2022-02-04 02:15:50|14751.2|14749.2|14751.5|14749.5|14751.5|14749.5|14750.9|14748.9|3
1643940960000|2022-02-04 02:16:00|14751.6|14749.6|14751.4|14749.4|14751.6|14749.6|14750.9|14748.9|7
1643940970000|2022-02-04 02:16:10|14751.2|14749.2|14753|14751|14753|14751|14751.2|14749.2|17
1643940980000|2022-02-04 02:16:20|14753.1|14751.1|14755.4|14753.4|14755.4|14753.4|14753|14751|7
1643940990000|2022-02-04 02:16:30|14755.5|14753.5|14756.2|14754.2|14757|14755|14755.4|14753.4|16
1643941000000|2022-02-04 02:16:40|14756.1|14754.1|14757|14755|14757|14755|14755|14753|40
1643941010000|2022-02-04 02:16:50|14757.1|14755.1|14755.4|14753.4|14757.1|14755.1|14754.9|14752.9|9
1643941020000|2022-02-04 02:17:00|14755.2|14753.2|14755.1|14753.1|14755.4|14753.4|14754.9|14752.9|6
1643941030000|2022-02-04 02:17:10|14755.2|14753.2|14757.5|14755.5|14757.5|14755.5|14754.9|14752.9|43
1643941040000|2022-02-04 02:17:20|14758.1|14756.1|14758.6|14756.6|14759|14757|14757.7|14755.7|10
1643941050000|2022-02-04 02:17:30|14758.5|14756.5|14760|14758|14760.2|14758.2|14758.5|14756.5|14
1643941060000|2022-02-04 02:17:40|14760.1|14758.1|14761.6|14759.6|14762.2|14760.2|14760.1|14758.1|48
1643941070000|2022-02-04 02:17:50|14761.5|14759.5|14760.4|14758.4|14762.4|14760.4|14759.9|14757.9|44
1643941080000|2022-02-04 02:18:00|14760.5|14758.5|14760.4|14758.4|14760.5|14758.5|14760|14758|12
1643941090000|2022-02-04 02:18:10|14760.2|14758.2|14760.2|14758.2|14760.5|14758.5|14759.6|14757.6|4
1643941100000|2022-02-04 02:18:20|14760.1|14758.1|14762.1|14760.1|14762.1|14760.1|14759.6|14757.6|28
1643941110000|2022-02-04 02:18:30|14762.2|14760.2|14760|14758|14762.2|14760.2|14759.4|14757.4|7
1643941120000|2022-02-04 02:18:40|14760.1|14758.1|14759.6|14757.6|14760.1|14758.1|14759.4|14757.4|8
1643941130000|2022-02-04 02:18:50|14759.7|14757.7|14760.1|14758.1|14761.1|14759.1|14759.6|14757.6|26
1643941140000|2022-02-04 02:19:00|14760.2|14758.2|14761.7|14759.7|14762.5|14760.5|14760|14758|13
1643941150000|2022-02-04 02:19:10|14761.9|14759.9|14766.1|14764.1|14767.4|14765.4|14761.9|14759.9|139
1643941160000|2022-02-04 02:19:20|14766.2|14764.2|14766.6|14764.6|14768.5|14766.5|14766.1|14764.1|53
1643941170000|2022-02-04 02:19:30|14766.5|14764.5|14767.9|14765.9|14767.9|14765.9|14766.2|14764.2|8
1643941180000|2022-02-04 02:19:40|14767.7|14765.7|14765.4|14763.4|14767.7|14765.7|14765.1|14763.1|16
1643941190000|2022-02-04 02:19:50|14765.6|14763.6|14765.2|14763.2|14766|14764|14765.1|14763.1|9
1643941200000|2022-02-04 02:20:00|14765.5|14763.5|14769|14767|14769.5|14767.5|14765.5|14763.5|37
1643941210000|2022-02-04 02:20:10|14769.1|14767.1|14768.6|14766.6|14769.4|14767.4|14768.2|14766.2|34
1643941220000|2022-02-04 02:20:20|14768.7|14766.7|14766.1|14764.1|14768.7|14766.7|14766|14764|12
1643941230000|2022-02-04 02:20:30|14766|14764|14764.1|14762.1|14766.6|14764.6|14763.9|14761.9|26
1643941240000|2022-02-04 02:20:40|14764|14762|14762.9|14760.9|14764.1|14762.1|14762.7|14760.7|12
1643941250000|2022-02-04 02:20:50|14762.7|14760.7|14762.4|14760.4|14763.5|14761.5|14762.4|14760.4|13
1643941260000|2022-02-04 02:21:00|14762.2|14760.2|14762.4|14760.4|14763.6|14761.6|14761.7|14759.7|44
1643941270000|2022-02-04 02:21:10|14762.5|14760.5|14763.1|14761.1|14763.4|14761.4|14762.4|14760.4|17
1643941280000|2022-02-04 02:21:20|14762.9|14760.9|14762.5|14760.5|14763.4|14761.4|14762.4|14760.4|3
1643941290000|2022-02-04 02:21:30|14762.6|14760.6|14762.5|14760.5|14762.7|14760.7|14762|14760|8
1643941300000|2022-02-04 02:21:40|14762.6|14760.6|14762.2|14760.2|14762.9|14760.9|14762|14760|4
1643941310000|2022-02-04 02:21:50|14762.1|14760.1|14762.1|14760.1|14762.4|14760.4|14761.6|14759.6|7
1643941320000|2022-02-04 02:22:00|14762.2|14760.2|14762.2|14760.2|14762.4|14760.4|14762|14760|4
1643941330000|2022-02-04 02:22:10|14762|14760|14760.4|14758.4|14762.1|14760.1|14760.1|14758.1|24
1643941340000|2022-02-04 02:22:20|14760.2|14758.2|14762.6|14760.6|14762.6|14760.6|14759.7|14757.7|21
1643941350000|2022-02-04 02:22:30|14762.7|14760.7|14762.2|14760.2|14763.7|14761.7|14761.4|14759.4|8
1643941360000|2022-02-04 02:22:40|14762.1|14760.1|14760|14758|14762.1|14760.1|14759.9|14757.9|5
1643941370000|2022-02-04 02:22:50|14759.9|14757.9|14760.9|14758.9|14760.9|14758.9|14759.5|14757.5|10
1643941380000|2022-02-04 02:23:00|14760.6|14758.6|14759.7|14757.7|14760.6|14758.6|14759.7|14757.7|3
1643941390000|2022-02-04 02:23:10|14759.9|14757.9|14759.4|14757.4|14760|14758|14759.4|14757.4|3
1643941400000|2022-02-04 02:23:20|14759.2|14757.2|14758.5|14756.5|14759.6|14757.6|14757.6|14755.6|31
1643941410000|2022-02-04 02:23:30|14758.1|14756.1|14753.9|14751.9|14758.1|14756.1|14753.6|14751.6|47
1643941420000|2022-02-04 02:23:40|14754|14752|14752.6|14750.6|14754.4|14752.4|14752.6|14750.6|39
1643941430000|2022-02-04 02:23:50|14752.5|14750.5|14754.1|14752.1|14754.2|14752.2|14752.5|14750.5|22
1643941440000|2022-02-04 02:24:00|14754|14752|14755.1|14753.1|14755.6|14753.6|14754|14752|12
1643941450000|2022-02-04 02:24:10|14755.2|14753.2|14754.6|14752.6|14755.2|14753.2|14754.6|14752.6|7
1643941460000|2022-02-04 02:24:20|14754.5|14752.5|14756.4|14754.4|14756.7|14754.7|14754.4|14752.4|21
1643941470000|2022-02-04 02:24:30|14756.2|14754.2|14755.9|14753.9|14756.6|14754.6|14755.7|14753.7|5
1643941480000|2022-02-04 02:24:40|14755.7|14753.7|14754.6|14752.6|14755.7|14753.7|14754.6|14752.6|10
1643941490000|2022-02-04 02:24:50|14754.4|14752.4|14753.9|14751.9|14754.4|14752.4|14753.6|14751.6|6
1643941500000|2022-02-04 02:25:00|14754.5|14752.5|14753.4|14751.4|14754.5|14752.5|14753.4|14751.4|21
1643941510000|2022-02-04 02:25:10|14753.2|14751.2|14753.5|14751.5|14753.7|14751.7|14753.1|14751.1|2
1643941520000|2022-02-04 02:25:20|14753.4|14751.4|14753|14751|14753.4|14751.4|14752.2|14750.2|12
1643941530000|2022-02-04 02:25:30|14753.1|14751.1|14755.4|14753.4|14755.6|14753.6|14752.4|14750.4|41
1643941540000|2022-02-04 02:25:40|14755.1|14753.1|14755.7|14753.7|14756.2|14754.2|14754.7|14752.7|6
1643941550000|2022-02-04 02:25:50|14755.6|14753.6|14755.2|14753.2|14755.7|14753.7|14754.9|14752.9|2
1643941560000|2022-02-04 02:26:00|14755.4|14753.4|14757.1|14755.1|14757.1|14755.1|14755.4|14753.4|13
1643941570000|2022-02-04 02:26:10|14757.2|14755.2|14757.1|14755.1|14758.1|14756.1|14756.9|14754.9|10
1643941580000|2022-02-04 02:26:20|14757|14755|14756.9|14754.9|14757.1|14755.1|14756.2|14754.2|5
1643941590000|2022-02-04 02:26:30|14756.7|14754.7|14757.5|14755.5|14757.9|14755.9|14756.7|14754.7|8
1643941600000|2022-02-04 02:26:40|14757.4|14755.4|14756.1|14754.1|14757.7|14755.7|14756|14754|23
1643941610000|2022-02-04 02:26:50|14756.2|14754.2|14756|14754|14756.2|14754.2|14755.7|14753.7|1
1643941620000|2022-02-04 02:27:00|14756.1|14754.1|14756.7|14754.7|14756.7|14754.7|14756.1|14754.1|4
1643941630000|2022-02-04 02:27:10|14756.9|14754.9|14756.7|14754.7|14757.1|14755.1|14756.1|14754.1|13
1643941640000|2022-02-04 02:27:20|14756.6|14754.6|14758.5|14756.5|14758.6|14756.6|14756.6|14754.6|32
1643941650000|2022-02-04 02:27:30|14757.7|14755.7|14757.2|14755.2|14757.7|14755.7|14756|14754|71
1643941660000|2022-02-04 02:27:40|14757.4|14755.4|14757.9|14755.9|14758.4|14756.4|14757.2|14755.2|21
1643941670000|2022-02-04 02:27:50|14758.2|14756.2|14758.9|14756.9|14759.4|14757.4|14758.1|14756.1|7
1643941680000|2022-02-04 02:28:00|14759|14757|14759.6|14757.6|14760.4|14758.4|14759|14757|15
1643941690000|2022-02-04 02:28:10|14759.4|14757.4|14760|14758|14760.2|14758.2|14759|14757|0
1643941700000|2022-02-04 02:28:20|14759.9|14757.9|14760.4|14758.4|14760.6|14758.6|14759.6|14757.6|15
1643941710000|2022-02-04 02:28:30|14760.5|14758.5|14761.4|14759.4|14761.4|14759.4|14760.2|14758.2|8
1643941720000|2022-02-04 02:28:40|14761.6|14759.6|14761.1|14759.1|14762.1|14760.1|14761.1|14759.1|10
1643941730000|2022-02-04 02:28:50|14761|14759|14761.5|14759.5|14762.1|14760.1|14761|14759|12
1643941740000|2022-02-04 02:29:00|14761.4|14759.4|14762.1|14760.1|14762.4|14760.4|14761.4|14759.4|6
1643941750000|2022-02-04 02:29:10|14761.9|14759.9|14763.9|14761.9|14764.4|14762.4|14761.6|14759.6|42
1643941760000|2022-02-04 02:29:20|14763.7|14761.7|14765|14763|14766|14764|14763.2|14761.2|27
1643941770000|2022-02-04 02:29:30|14764.9|14762.9|14765.9|14763.9|14766.2|14764.2|14764.2|14762.2|27
1643941780000|2022-02-04 02:29:40|14766.2|14764.2|14765.4|14763.4|14766.4|14764.4|14764.9|14762.9|7
1643941790000|2022-02-04 02:29:50|14765.5|14763.5|14764.6|14762.6|14765.9|14763.9|14764.5|14762.5|6
1643941800000|2022-02-04 02:30:00|14764.7|14762.7|14766.6|14764.6|14767.6|14765.6|14764.6|14762.6|20
1643941810000|2022-02-04 02:30:10|14766.5|14764.5|14766.5|14764.5|14767.1|14765.1|14766|14764|12
1643941820000|2022-02-04 02:30:20|14766.6|14764.6|14765.9|14763.9|14767|14765|14765.4|14763.4|9
1643941830000|2022-02-04 02:30:30|14766|14764|14765.2|14763.2|14766.6|14764.6|14765.2|14763.2|4
1643941840000|2022-02-04 02:30:40|14765.4|14763.4|14763.4|14761.4|14765.4|14763.4|14763.4|14761.4|11
1643941850000|2022-02-04 02:30:50|14763.2|14761.2|14762.7|14760.7|14764.1|14762.1|14762.4|14760.4|18
1643941860000|2022-02-04 02:31:00|14762.6|14760.6|14761.5|14759.5|14762.6|14760.6|14761.1|14759.1|14
1643941870000|2022-02-04 02:31:10|14761.7|14759.7|14761.9|14759.9|14762.2|14760.2|14761.7|14759.7|4
1643941880000|2022-02-04 02:31:20|14763.5|14761.5|14763.1|14761.1|14763.9|14761.9|14762.7|14760.7|16
1643941890000|2022-02-04 02:31:30|14763.2|14761.2|14763.7|14761.7|14764.2|14762.2|14763.2|14761.2|18
1643941900000|2022-02-04 02:31:40|14763.9|14761.9|14765.4|14763.4|14765.6|14763.6|14763.9|14761.9|24
1643941910000|2022-02-04 02:31:50|14765.2|14763.2|14765.9|14763.9|14765.9|14763.9|14764.7|14762.7|13
1643941920000|2022-02-04 02:32:00|14766|14764|14766.6|14764.6|14766.9|14764.9|14765.9|14763.9|6
1643941930000|2022-02-04 02:32:10|14766.7|14764.7|14766.7|14764.7|14767.2|14765.2|14766.5|14764.5|18
1643941940000|2022-02-04 02:32:20|14766.9|14764.9|14769.4|14767.4|14769.7|14767.7|14766.9|14764.9|48
1643941950000|2022-02-04 02:32:30|14769.6|14767.6|14767.9|14765.9|14770.4|14768.4|14767.9|14765.9|39
1643941960000|2022-02-04 02:32:40|14768|14766|14770|14768|14770|14768|14768|14766|20
1643941970000|2022-02-04 02:32:50|14770.1|14768.1|14769.2|14767.2|14770.1|14768.1|14768.5|14766.5|18
1643941980000|2022-02-04 02:33:00|14769.5|14767.5|14769.5|14767.5|14770.7|14768.7|14769.1|14767.1|23
1643941990000|2022-02-04 02:33:10|14770.2|14768.2|14770.9|14768.9|14771.5|14769.5|14770.1|14768.1|36
1643942000000|2022-02-04 02:33:20|14771|14769|14774.1|14772.1|14774.5|14772.5|14770.9|14768.9|61
1643942010000|2022-02-04 02:33:30|14774.5|14772.5|14775.2|14773.2|14775.5|14773.5|14774|14772|36
1643942020000|2022-02-04 02:33:40|14775.4|14773.4|14771.2|14769.2|14775.5|14773.5|14771.1|14769.1|41
1643942030000|2022-02-04 02:33:50|14771.1|14769.1|14771|14769|14772.4|14770.4|14769.6|14767.6|16
1643942040000|2022-02-04 02:34:00|14771.4|14769.4|14771.9|14769.9|14772.4|14770.4|14771.4|14769.4|9
1643942050000|2022-02-04 02:34:10|14772|14770|14772.1|14770.1|14772.4|14770.4|14771.6|14769.6|6
1643942060000|2022-02-04 02:34:20|14772|14770|14771.2|14769.2|14772|14770|14771.2|14769.2|6
1643942070000|2022-02-04 02:34:30|14770.9|14768.9|14770.9|14768.9|14771.9|14769.9|14770.6|14768.6|30
1643942080000|2022-02-04 02:34:40|14771|14769|14773.1|14771.1|14773.1|14771.1|14771|14769|20
1643942090000|2022-02-04 02:34:50|14773.2|14771.2|14775.4|14773.4|14775.4|14773.4|14772.9|14770.9|36
1643942100000|2022-02-04 02:35:00|14775.5|14773.5|14772.9|14770.9|14775.5|14773.5|14772.7|14770.7|21
1643942110000|2022-02-04 02:35:10|14772.7|14770.7|14769.9|14767.9|14772.9|14770.9|14769.9|14767.9|43
1643942120000|2022-02-04 02:35:20|14770|14768|14772.2|14770.2|14772.4|14770.4|14770|14768|12
1643942130000|2022-02-04 02:35:30|14772.4|14770.4|14773.2|14771.2|14773.2|14771.2|14772.2|14770.2|10
1643942140000|2022-02-04 02:35:40|14773.4|14771.4|14772|14770|14773.4|14771.4|14771.9|14769.9|16
1643942150000|2022-02-04 02:35:50|14772.2|14770.2|14771.4|14769.4|14772.2|14770.2|14771.2|14769.2|24
1643942160000|2022-02-04 02:36:00|14771.9|14769.9|14771.4|14769.4|14772.4|14770.4|14771.4|14769.4|4
1643942170000|2022-02-04 02:36:10|14771.2|14769.2|14769.4|14767.4|14771.2|14769.2|14769.2|14767.2|28
1643942180000|2022-02-04 02:36:20|14769.2|14767.2|14769.1|14767.1|14769.4|14767.4|14768.9|14766.9|9
1643942190000|2022-02-04 02:36:30|14769|14767|14770|14768|14770.7|14768.7|14768.7|14766.7|20
1643942200000|2022-02-04 02:36:40|14770.1|14768.1|14769|14767|14770.1|14768.1|14769|14767|9
1643942210000|2022-02-04 02:36:50|14768.9|14766.9|14770.1|14768.1|14770.6|14768.6|14768.7|14766.7|24
1643942220000|2022-02-04 02:37:00|14769.2|14767.2|14768.4|14766.4|14769.9|14767.9|14768.2|14766.2|25
1643942230000|2022-02-04 02:37:10|14767.9|14765.9|14767.9|14765.9|14768|14766|14767.6|14765.6|15
1643942240000|2022-02-04 02:37:20|14766.7|14764.7|14766.7|14764.7|14767|14765|14766.2|14764.2|20
1643942250000|2022-02-04 02:37:30|14766.9|14764.9|14768.2|14766.2|14769.4|14767.4|14766.7|14764.7|47
1643942260000|2022-02-04 02:37:40|14768.1|14766.1|14767.4|14765.4|14768.1|14766.1|14767.4|14765.4|1
1643942270000|2022-02-04 02:37:50|14766.7|14764.7|14766.6|14764.6|14767.5|14765.5|14766.4|14764.4|13
1643942280000|2022-02-04 02:38:00|14766.7|14764.7|14765.4|14763.4|14766.9|14764.9|14765.2|14763.2|5
1643942290000|2022-02-04 02:38:10|14765.7|14763.7|14764.2|14762.2|14765.7|14763.7|14763.4|14761.4|28
1643942300000|2022-02-04 02:38:20|14764.1|14762.1|14764.7|14762.7|14765.1|14763.1|14764.1|14762.1|11
1643942310000|2022-02-04 02:38:30|14765.6|14763.6|14765.4|14763.4|14765.7|14763.7|14765.4|14763.4|6
1643942320000|2022-02-04 02:38:40|14765.6|14763.6|14764.4|14762.4|14766|14764|14764.2|14762.2|9
1643942330000|2022-02-04 02:38:50|14764.5|14762.5|14764.9|14762.9|14765|14763|14764.2|14762.2|7
1643942340000|2022-02-04 02:39:00|14765|14763|14764.6|14762.6|14765|14763|14764.1|14762.1|9
1643942350000|2022-02-04 02:39:10|14764.7|14762.7|14765.4|14763.4|14765.4|14763.4|14764.6|14762.6|4
1643942360000|2022-02-04 02:39:20|14765.2|14763.2|14767.1|14765.1|14767.5|14765.5|14765.2|14763.2|20
1643942370000|2022-02-04 02:39:30|14767.2|14765.2|14767|14765|14767.4|14765.4|14766.7|14764.7|3
1643942380000|2022-02-04 02:39:40|14766.9|14764.9|14766.7|14764.7|14767|14765|14766.6|14764.6|7
1643942390000|2022-02-04 02:39:50|14766.6|14764.6|14766.4|14764.4|14766.7|14764.7|14765.4|14763.4|13
1643942400000|2022-02-04 02:40:00|14766.2|14764.2|14766.1|14764.1|14766.2|14764.2|14766|14764|0
1643942410000|2022-02-04 02:40:10|14766.2|14764.2|14766.2|14764.2|14766.4|14764.4|14766.2|14764.2|0
1643942420000|2022-02-04 02:40:20|14766.1|14764.1|14765.5|14763.5|14766.1|14764.1|14765.5|14763.5|3
1643942430000|2022-02-04 02:40:30|14765.6|14763.6|14765.6|14763.6|14766|14764|14765.6|14763.6|1
1643942440000|2022-02-04 02:40:40|14765.7|14763.7|14765.7|14763.7|14766.1|14764.1|14765.4|14763.4|3
1643942450000|2022-02-04 02:40:50|14765.6|14763.6|14765.9|14763.9|14766.4|14764.4|14765.5|14763.5|5
1643942460000|2022-02-04 02:41:00|14766|14764|14767.2|14765.2|14767.2|14765.2|14765.9|14763.9|3
1643942470000|2022-02-04 02:41:10|14767.4|14765.4|14768.7|14766.7|14769.4|14767.4|14767.2|14765.2|21
1643942480000|2022-02-04 02:41:20|14768.9|14766.9|14767.9|14765.9|14768.9|14766.9|14767.5|14765.5|3
1643942490000|2022-02-04 02:41:30|14768.1|14766.1|14768.1|14766.1|14768.2|14766.2|14767.9|14765.9|1
1643942500000|2022-02-04 02:41:40|14768.2|14766.2|14768|14766|14768.2|14766.2|14768|14766|1
1643942510000|2022-02-04 02:41:50|14767.9|14765.9|14767.6|14765.6|14768.7|14766.7|14767.6|14765.6|5
1643942520000|2022-02-04 02:42:00|14767.7|14765.7|14764.5|14762.5|14767.7|14765.7|14764.5|14762.5|14
1643942530000|2022-02-04 02:42:10|14765.1|14763.1|14766.1|14764.1|14766.9|14764.9|14765.1|14763.1|13
1643942540000|2022-02-04 02:42:20|14765.5|14763.5|14764.1|14762.1|14765.5|14763.5|14764.1|14762.1|12
1643942550000|2022-02-04 02:42:30|14764|14762|14763.9|14761.9|14764.4|14762.4|14763.9|14761.9|4
1643942560000|2022-02-04 02:42:40|14763.7|14761.7|14762|14760|14763.9|14761.9|14762|14760|30
1643942570000|2022-02-04 02:42:50|14761.6|14759.6|14761.6|14759.6|14761.9|14759.9|14760.9|14758.9|12
1643942580000|2022-02-04 02:43:00|14761.5|14759.5|14762.1|14760.1|14762.2|14760.2|14761|14759|13
1643942590000|2022-02-04 02:43:10|14762|14760|14761.5|14759.5|14762|14760|14761.1|14759.1|13
1643942600000|2022-02-04 02:43:20|14761.4|14759.4|14761.7|14759.7|14762.4|14760.4|14761.4|14759.4|7
1643942610000|2022-02-04 02:43:30|14761|14759|14762.6|14760.6|14762.9|14760.9|14761|14759|15
1643942620000|2022-02-04 02:43:40|14762.7|14760.7|14761.7|14759.7|14763.5|14761.5|14761.6|14759.6|8
1643942630000|2022-02-04 02:43:50|14761.9|14759.9|14762.4|14760.4|14762.9|14760.9|14761.9|14759.9|6
1643942640000|2022-02-04 02:44:00|14762.5|14760.5|14760.5|14758.5|14762.5|14760.5|14760.4|14758.4|12
1643942650000|2022-02-04 02:44:10|14761.1|14759.1|14761|14759|14761.5|14759.5|14760.7|14758.7|5
1643942660000|2022-02-04 02:44:20|14761.1|14759.1|14761.2|14759.2|14761.4|14759.4|14761|14759|2
1643942670000|2022-02-04 02:44:30|14761.1|14759.1|14761.1|14759.1|14761.4|14759.4|14761.1|14759.1|2
1643942680000|2022-02-04 02:44:40|14761.4|14759.4|14760.4|14758.4|14761.4|14759.4|14760.4|14758.4|3
1643942690000|2022-02-04 02:44:50|14760.1|14758.1|14759.5|14757.5|14760.1|14758.1|14759.4|14757.4|9
1643942700000|2022-02-04 02:45:00|14759.4|14757.4|14759.5|14757.5|14760.7|14758.7|14759.2|14757.2|10
1643942710000|2022-02-04 02:45:10|14759.2|14757.2|14758.2|14756.2|14759.7|14757.7|14758.2|14756.2|19
1643942720000|2022-02-04 02:45:20|14757.6|14755.6|14758|14756|14758.2|14756.2|14757.1|14755.1|16
1643942730000|2022-02-04 02:45:30|14758.1|14756.1|14757.7|14755.7|14758.1|14756.1|14757.7|14755.7|6
1643942740000|2022-02-04 02:45:40|14758|14756|14758.2|14756.2|14758.6|14756.6|14758|14756|11
1643942750000|2022-02-04 02:45:50|14758|14756|14757.4|14755.4|14758|14756|14757.4|14755.4|3
1643942760000|2022-02-04 02:46:00|14757.5|14755.5|14758.1|14756.1|14758.1|14756.1|14757.5|14755.5|6
1643942770000|2022-02-04 02:46:10|14758|14756|14757.9|14755.9|14758|14756|14757.7|14755.7|0
1643942780000|2022-02-04 02:46:20|14757.6|14755.6|14757.6|14755.6|14758|14756|14757.2|14755.2|11
1643942790000|2022-02-04 02:46:30|14757.7|14755.7|14757.9|14755.9|14759|14757|14757.5|14755.5|12
1643942800000|2022-02-04 02:46:40|14758.1|14756.1|14758.2|14756.2|14758.2|14756.2|14757.6|14755.6|7
1643942810000|2022-02-04 02:46:50|14757.7|14755.7|14758.1|14756.1|14758.2|14756.2|14757.5|14755.5|6
1643942820000|2022-02-04 02:47:00|14758|14756|14757.9|14755.9|14758.1|14756.1|14757.5|14755.5|2
1643942830000|2022-02-04 02:47:10|14758|14756|14758.7|14756.7|14758.9|14756.9|14758|14756|1
1643942840000|2022-02-04 02:47:20|14758.9|14756.9|14758.6|14756.6|14759.2|14757.2|14758.5|14756.5|3
1643942850000|2022-02-04 02:47:30|14758.7|14756.7|14758.1|14756.1|14758.9|14756.9|14758.1|14756.1|5
1643942860000|2022-02-04 02:47:40|14758|14756|14758.7|14756.7|14758.9|14756.9|14758|14756|4
1643942870000|2022-02-04 02:47:50|14758.6|14756.6|14758.1|14756.1|14758.7|14756.7|14758.1|14756.1|0
1643942880000|2022-02-04 02:48:00|14758|14756|14757.6|14755.6|14758|14756|14757.2|14755.2|14
1643942890000|2022-02-04 02:48:10|14757.9|14755.9|14757.9|14755.9|14758.2|14756.2|14757.2|14755.2|6
1643942900000|2022-02-04 02:48:20|14758|14756|14757.1|14755.1|14758.1|14756.1|14757.1|14755.1|1
1643942910000|2022-02-04 02:48:30|14757.2|14755.2|14757.9|14755.9|14757.9|14755.9|14757.2|14755.2|0
1643942920000|2022-02-04 02:48:40|14757.6|14755.6|14758.5|14756.5|14758.5|14756.5|14757.5|14755.5|5
1643942930000|2022-02-04 02:48:50|14758.4|14756.4|14757.9|14755.9|14759|14757|14757.9|14755.9|17
1643942940000|2022-02-04 02:49:00|14757.7|14755.7|14758|14756|14758.2|14756.2|14757.4|14755.4|0
1643942950000|2022-02-04 02:49:10|14758.2|14756.2|14757|14755|14758.2|14756.2|14756.7|14754.7|9
1643942960000|2022-02-04 02:49:20|14757.4|14755.4|14758.1|14756.1|14758.5|14756.5|14757.1|14755.1|9
1643942970000|2022-02-04 02:49:30|14758.2|14756.2|14758.5|14756.5|14759.4|14757.4|14758.2|14756.2|6
1643942980000|2022-02-04 02:49:40|14758.6|14756.6|14758.6|14756.6|14758.7|14756.7|14757.6|14755.6|5
1643942990000|2022-02-04 02:49:50|14758.7|14756.7|14759.6|14757.6|14760.4|14758.4|14758.7|14756.7|20
1643943000000|2022-02-04 02:50:00|14759.7|14757.7|14757.7|14755.7|14760.5|14758.5|14757.4|14755.4|23
1643943010000|2022-02-04 02:50:10|14757.6|14755.6|14756.4|14754.4|14757.9|14755.9|14756.1|14754.1|12
1643943020000|2022-02-04 02:50:20|14756.2|14754.2|14756.6|14754.6|14756.7|14754.7|14756.1|14754.1|6
1643943030000|2022-02-04 02:50:30|14756.7|14754.7|14753.9|14751.9|14756.7|14754.7|14753.6|14751.6|27
1643943040000|2022-02-04 02:50:40|14754|14752|14754.7|14752.7|14755.1|14753.1|14753.6|14751.6|4
1643943050000|2022-02-04 02:50:50|14754.9|14752.9|14761.1|14759.1|14761.1|14759.1|14754.6|14752.6|68
1643943060000|2022-02-04 02:51:00|14761.4|14759.4|14764.4|14762.4|14764.4|14762.4|14760.6|14758.6|36
1643943070000|2022-02-04 02:51:10|14764.2|14762.2|14765|14763|14765.9|14763.9|14763.7|14761.7|36
1643943080000|2022-02-04 02:51:20|14765.1|14763.1|14764.4|14762.4|14765.1|14763.1|14764.4|14762.4|5
1643943090000|2022-02-04 02:51:30|14764.6|14762.6|14764.6|14762.6|14764.7|14762.7|14764.2|14762.2|7
1643943100000|2022-02-04 02:51:40|14764.5|14762.5|14764.9|14762.9|14765.1|14763.1|14764.2|14762.2|5
1643943110000|2022-02-04 02:51:50|14764.7|14762.7|14765.1|14763.1|14765.2|14763.2|14764.6|14762.6|1
1643943120000|2022-02-04 02:52:00|14765|14763|14766.7|14764.7|14766.7|14764.7|14765|14763|20
1643943130000|2022-02-04 02:52:10|14766.9|14764.9|14758.5|14756.5|14766.9|14764.9|14757.7|14755.7|145
1643943140000|2022-02-04 02:52:20|14758.9|14756.9|14758.1|14756.1|14759.1|14757.1|14758.1|14756.1|17
1643943150000|2022-02-04 02:52:30|14758|14756|14757.7|14755.7|14758.5|14756.5|14757.6|14755.6|46
1643943160000|2022-02-04 02:52:40|14757.4|14755.4|14757.6|14755.6|14758|14756|14756.7|14754.7|18
1643943170000|2022-02-04 02:52:50|14757.5|14755.5|14757.4|14755.4|14757.9|14755.9|14756.9|14754.9|6
1643943180000|2022-02-04 02:53:00|14757.5|14755.5|14757.4|14755.4|14757.7|14755.7|14756.6|14754.6|24
1643943190000|2022-02-04 02:53:10|14757.5|14755.5|14757.5|14755.5|14757.6|14755.6|14757.5|14755.5|6
1643943200000|2022-02-04 02:53:20|14757.7|14755.7|14759.1|14757.1|14759.1|14757.1|14757.5|14755.5|18
1643943210000|2022-02-04 02:53:30|14759.2|14757.2|14759.1|14757.1|14759.2|14757.2|14759.1|14757.1|1
1643943220000|2022-02-04 02:53:40|14759|14757|14759.4|14757.4|14760|14758|14759|14757|6
1643943230000|2022-02-04 02:53:50|14760.1|14758.1|14761.6|14759.6|14761.9|14759.9|14759.6|14757.6|19
1643943240000|2022-02-04 02:54:00|14761.7|14759.7|14760.7|14758.7|14761.7|14759.7|14760.6|14758.6|10
1643943250000|2022-02-04 02:54:10|14760.9|14758.9|14761.2|14759.2|14761.2|14759.2|14760.5|14758.5|10
1643943260000|2022-02-04 02:54:20|14761.1|14759.1|14761.5|14759.5|14761.5|14759.5|14761.1|14759.1|7
1643943270000|2022-02-04 02:54:30|14761.7|14759.7|14761.5|14759.5|14761.7|14759.7|14761.5|14759.5|2
1643943280000|2022-02-04 02:54:40|14761.2|14759.2|14762.4|14760.4|14762.5|14760.5|14761.2|14759.2|6
1643943290000|2022-02-04 02:54:50|14762.5|14760.5|14763.6|14761.6|14763.9|14761.9|14762.5|14760.5|11
1643943300000|2022-02-04 02:55:00|14763.4|14761.4|14761.7|14759.7|14763.4|14761.4|14760.6|14758.6|28
1643943310000|2022-02-04 02:55:10|14761.6|14759.6|14760.2|14758.2|14761.6|14759.6|14760.2|14758.2|7
1643943320000|2022-02-04 02:55:20|14760.4|14758.4|14761.4|14759.4|14761.4|14759.4|14760.4|14758.4|13
1643943330000|2022-02-04 02:55:30|14761.5|14759.5|14762|14760|14762.2|14760.2|14761.5|14759.5|13
1643943340000|2022-02-04 02:55:40|14762.1|14760.1|14761.5|14759.5|14762.1|14760.1|14761.4|14759.4|2
1643943350000|2022-02-04 02:55:50|14761.6|14759.6|14762.2|14760.2|14762.4|14760.4|14761.5|14759.5|15
1643943360000|2022-02-04 02:56:00|14762.1|14760.1|14761.6|14759.6|14762.1|14760.1|14761.6|14759.6|1
1643943370000|2022-02-04 02:56:10|14762|14760|14762|14760|14762.2|14760.2|14761.7|14759.7|3
1643943380000|2022-02-04 02:56:20|14762.1|14760.1|14761.7|14759.7|14762.1|14760.1|14761.6|14759.6|5
1643943390000|2022-02-04 02:56:30|14761.9|14759.9|14761.5|14759.5|14761.9|14759.9|14761|14759|3
1643943400000|2022-02-04 02:56:40|14761.4|14759.4|14760.6|14758.6|14761.4|14759.4|14760.5|14758.5|3
1643943410000|2022-02-04 02:56:50|14761.2|14759.2|14761.1|14759.1|14761.2|14759.2|14761|14759|1
1643943420000|2022-02-04 02:57:00|14761.2|14759.2|14761.1|14759.1|14761.2|14759.2|14761.1|14759.1|1
1643943430000|2022-02-04 02:57:10|14761.2|14759.2|14761.1|14759.1|14761.2|14759.2|14760.7|14758.7|1
1643943440000|2022-02-04 02:57:20|14761|14759|14759.9|14757.9|14761.1|14759.1|14759.4|14757.4|5
1643943450000|2022-02-04 02:57:30|14760|14758|14760|14758|14760.5|14758.5|14760|14758|1
1643943460000|2022-02-04 02:57:40|14759.9|14757.9|14759.2|14757.2|14760|14758|14759.2|14757.2|0
1643943470000|2022-02-04 02:57:50|14759.1|14757.1|14759.6|14757.6|14759.9|14757.9|14759|14757|3
1643943480000|2022-02-04 02:58:00|14759.4|14757.4|14760.1|14758.1|14760.1|14758.1|14759|14757|4
1643943490000|2022-02-04 02:58:10|14759.7|14757.7|14758.4|14756.4|14760.1|14758.1|14758.4|14756.4|10
1643943500000|2022-02-04 02:58:20|14758.5|14756.5|14757.2|14755.2|14758.6|14756.6|14757.1|14755.1|35
1643943510000|2022-02-04 02:58:30|14757.4|14755.4|14756.6|14754.6|14757.4|14755.4|14756.4|14754.4|7
1643943520000|2022-02-04 02:58:40|14756.4|14754.4|14757.2|14755.2|14757.2|14755.2|14755.7|14753.7|16
1643943530000|2022-02-04 02:58:50|14757.5|14755.5|14755.6|14753.6|14757.5|14755.5|14755.6|14753.6|16
1643943540000|2022-02-04 02:59:00|14755.5|14753.5|14754.4|14752.4|14755.5|14753.5|14754|14752|10
1643943550000|2022-02-04 02:59:10|14754.2|14752.2|14754.7|14752.7|14755.4|14753.4|14754|14752|6
1643943560000|2022-02-04 02:59:20|14754.9|14752.9|14754.7|14752.7|14755|14753|14754.5|14752.5|4
1643943570000|2022-02-04 02:59:30|14754.9|14752.9|14755.4|14753.4|14755.6|14753.6|14754.9|14752.9|4
1643943580000|2022-02-04 02:59:40|14755|14753|14755.6|14753.6|14755.9|14753.9|14754.7|14752.7|6
1643943590000|2022-02-04 02:59:50|14755.7|14753.7|14756.2|14754.2|14756.2|14754.2|14755.7|14753.7|4
1643943600000|2022-02-04 03:00:00|14757|14755|14756.4|14754.4|14757|14755|14756.1|14754.1|5
1643943610000|2022-02-04 03:00:10|14756.5|14754.5|14757.1|14755.1|14758|14756|14756.5|14754.5|12
1643943620000|2022-02-04 03:00:20|14756.9|14754.9|14757.9|14755.9|14758|14756|14756.9|14754.9|4
1643943630000|2022-02-04 03:00:30|14757.7|14755.7|14757.6|14755.6|14757.9|14755.9|14757.2|14755.2|4
1643943640000|2022-02-04 03:00:40|14757.7|14755.7|14757.5|14755.5|14757.9|14755.9|14757.5|14755.5|1
1643943650000|2022-02-04 03:00:50|14757.7|14755.7|14757.7|14755.7|14758|14756|14757.5|14755.5|4
1643943660000|2022-02-04 03:01:00|14757.6|14755.6|14757|14755|14757.7|14755.7|14756.7|14754.7|10
1643943670000|2022-02-04 03:01:10|14756.9|14754.9|14756.4|14754.4|14756.9|14754.9|14756.1|14754.1|6
1643943680000|2022-02-04 03:01:20|14756.2|14754.2|14757.4|14755.4|14757.6|14755.6|14755.4|14753.4|11
1643943690000|2022-02-04 03:01:30|14757.2|14755.2|14756.9|14754.9|14757.2|14755.2|14756.6|14754.6|3
1643943700000|2022-02-04 03:01:40|14757.2|14755.2|14757.6|14755.6|14757.9|14755.9|14756.7|14754.7|9
1643943710000|2022-02-04 03:01:50|14757.7|14755.7|14756.1|14754.1|14757.9|14755.9|14756.1|14754.1|15
1643943720000|2022-02-04 03:02:00|14756.2|14754.2|14754.4|14752.4|14756.2|14754.2|14754.4|14752.4|12
1643943730000|2022-02-04 03:02:10|14754.5|14752.5|14752.1|14750.1|14755|14753|14752.1|14750.1|35
1643943740000|2022-02-04 03:02:20|14752|14750|14752.1|14750.1|14752.6|14750.6|14752|14750|12
1643943750000|2022-02-04 03:02:30|14752.5|14750.5|14752.5|14750.5|14752.9|14750.9|14752|14750|12
1643943760000|2022-02-04 03:02:40|14752.7|14750.7|14753.4|14751.4|14753.5|14751.5|14752.7|14750.7|8
1643943770000|2022-02-04 03:02:50|14753.9|14751.9|14753.9|14751.9|14754.4|14752.4|14753.7|14751.7|28
1643943780000|2022-02-04 03:03:00|14754.4|14752.4|14754.1|14752.1|14754.4|14752.4|14753.2|14751.2|6
1643943790000|2022-02-04 03:03:10|14754|14752|14754.4|14752.4|14754.7|14752.7|14754|14752|5
1643943800000|2022-02-04 03:03:20|14754.2|14752.2|14754.7|14752.7|14754.7|14752.7|14754.2|14752.2|8
1643943810000|2022-02-04 03:03:30|14754.9|14752.9|14755.9|14753.9|14755.9|14753.9|14754.9|14752.9|13
1643943820000|2022-02-04 03:03:40|14755.7|14753.7|14756.2|14754.2|14756.5|14754.5|14755.7|14753.7|1
1643943830000|2022-02-04 03:03:50|14756.4|14754.4|14755.9|14753.9|14756.4|14754.4|14755.9|14753.9|8
1643943840000|2022-02-04 03:04:00|14756|14754|14757|14755|14757.2|14755.2|14755.9|14753.9|18
1643943850000|2022-02-04 03:04:10|14756.9|14754.9|14757.6|14755.6|14757.9|14755.9|14756.9|14754.9|16
1643943860000|2022-02-04 03:04:20|14757.7|14755.7|14760|14758|14760.2|14758.2|14757.7|14755.7|24
1643943870000|2022-02-04 03:04:30|14760.1|14758.1|14759|14757|14760.1|14758.1|14758.9|14756.9|6
1643943880000|2022-02-04 03:04:40|14759.1|14757.1|14759.9|14757.9|14760.4|14758.4|14759.1|14757.1|6
1643943890000|2022-02-04 03:04:50|14760|14758|14760.1|14758.1|14760.4|14758.4|14759.7|14757.7|22
1643943900000|2022-02-04 03:05:00|14760.2|14758.2|14760.5|14758.5|14761.1|14759.1|14760.2|14758.2|17
1643943910000|2022-02-04 03:05:10|14760.6|14758.6|14763.4|14761.4|14763.5|14761.5|14760.5|14758.5|26
1643943920000|2022-02-04 03:05:20|14763.5|14761.5|14767.2|14765.2|14767.5|14765.5|14763|14761|55
1643943930000|2022-02-04 03:05:30|14767.4|14765.4|14768.2|14766.2|14769|14767|14767.4|14765.4|44
1643943940000|2022-02-04 03:05:40|14768.4|14766.4|14765.5|14763.5|14768.5|14766.5|14764.7|14762.7|21
1643943950000|2022-02-04 03:05:50|14765.6|14763.6|14765.2|14763.2|14766.5|14764.5|14765.2|14763.2|11
1643943960000|2022-02-04 03:06:00|14765.4|14763.4|14766.4|14764.4|14766.7|14764.7|14765.2|14763.2|10
1643943970000|2022-02-04 03:06:10|14766.5|14764.5|14766.2|14764.2|14766.5|14764.5|14766.1|14764.1|3
1643943980000|2022-02-04 03:06:20|14766.5|14764.5|14766.2|14764.2|14767.2|14765.2|14765.9|14763.9|15
1643943990000|2022-02-04 03:06:30|14766.4|14764.4|14766.2|14764.2|14766.5|14764.5|14766.1|14764.1|5
1643944000000|2022-02-04 03:06:40|14766.1|14764.1|14766.1|14764.1|14766.2|14764.2|14765.6|14763.6|5
1643944010000|2022-02-04 03:06:50|14765.9|14763.9|14766.2|14764.2|14766.2|14764.2|14765.7|14763.7|1
1643944020000|2022-02-04 03:07:00|14767|14765|14772|14770|14772.2|14770.2|14767|14765|65
1643944030000|2022-02-04 03:07:10|14771.6|14769.6|14771|14769|14771.7|14769.7|14770.6|14768.6|6
1643944040000|2022-02-04 03:07:20|14770.9|14768.9|14770.2|14768.2|14771.4|14769.4|14769.5|14767.5|20
1643944050000|2022-02-04 03:07:30|14770.1|14768.1|14769.9|14767.9|14770.2|14768.2|14769.6|14767.6|7
1643944060000|2022-02-04 03:07:40|14770|14768|14770.1|14768.1|14770.5|14768.5|14769.9|14767.9|13
1643944070000|2022-02-04 03:07:50|14770|14768|14770.9|14768.9|14771.9|14769.9|14769.2|14767.2|16
1643944080000|2022-02-04 03:08:00|14770.7|14768.7|14769.6|14767.6|14771|14769|14769.5|14767.5|7
1643944090000|2022-02-04 03:08:10|14769.7|14767.7|14769.9|14767.9|14770.5|14768.5|14769.7|14767.7|3
1643944100000|2022-02-04 03:08:20|14770.4|14768.4|14769.9|14767.9|14770.5|14768.5|14769.5|14767.5|13
1643944110000|2022-02-04 03:08:30|14770|14768|14770.9|14768.9|14771|14769|14769.9|14767.9|12
1643944120000|2022-02-04 03:08:40|14771.1|14769.1|14771.2|14769.2|14771.5|14769.5|14771|14769|15
1643944130000|2022-02-04 03:08:50|14771.5|14769.5|14771|14769|14771.6|14769.6|14771|14769|0
1643944140000|2022-02-04 03:09:00|14771.1|14769.1|14770.7|14768.7|14771.5|14769.5|14770.5|14768.5|18
1643944150000|2022-02-04 03:09:10|14770.6|14768.6|14770.5|14768.5|14771.1|14769.1|14770.2|14768.2|4
1643944160000|2022-02-04 03:09:20|14770.4|14768.4|14770.2|14768.2|14770.6|14768.6|14770.1|14768.1|7
1643944170000|2022-02-04 03:09:30|14769.6|14767.6|14769.7|14767.7|14770.1|14768.1|14769.6|14767.6|6
1643944180000|2022-02-04 03:09:40|14769.9|14767.9|14769.6|14767.6|14769.9|14767.9|14769.6|14767.6|2
1643944190000|2022-02-04 03:09:50|14769.5|14767.5|14769.5|14767.5|14769.6|14767.6|14769.1|14767.1|2
1643944200000|2022-02-04 03:10:00|14769.6|14767.6|14770.9|14768.9|14772.5|14770.5|14769.6|14767.6|34
1643944210000|2022-02-04 03:10:10|14770.7|14768.7|14771|14769|14771.4|14769.4|14770.7|14768.7|1
1643944220000|2022-02-04 03:10:20|14771.1|14769.1|14770.7|14768.7|14771.2|14769.2|14770.1|14768.1|10
1643944230000|2022-02-04 03:10:30|14770.6|14768.6|14771.4|14769.4|14771.5|14769.5|14770.6|14768.6|4
1643944240000|2022-02-04 03:10:40|14771.2|14769.2|14771.9|14769.9|14771.9|14769.9|14771|14769|15
1643944250000|2022-02-04 03:10:50|14771.4|14769.4|14771.7|14769.7|14772.2|14770.2|14771.4|14769.4|5
1643944260000|2022-02-04 03:11:00|14771.6|14769.6|14771|14769|14771.7|14769.7|14771|14769|6
1643944270000|2022-02-04 03:11:10|14770.9|14768.9|14771|14769|14771|14769|14770.7|14768.7|7
1643944280000|2022-02-04 03:11:20|14770.9|14768.9|14770.7|14768.7|14770.9|14768.9|14770.5|14768.5|3
1643944290000|2022-02-04 03:11:30|14771.4|14769.4|14771.9|14769.9|14772.2|14770.2|14771.1|14769.1|15
1643944300000|2022-02-04 03:11:40|14772.2|14770.2|14771.7|14769.7|14772.5|14770.5|14771.7|14769.7|4
1643944310000|2022-02-04 03:11:50|14771.9|14769.9|14771.9|14769.9|14772|14770|14771.2|14769.2|14
1643944320000|2022-02-04 03:12:00|14771.7|14769.7|14771.1|14769.1|14771.7|14769.7|14771|14769|9
1643944330000|2022-02-04 03:12:10|14771|14769|14771.1|14769.1|14771.5|14769.5|14770.9|14768.9|4
1643944340000|2022-02-04 03:12:20|14771.2|14769.2|14771.7|14769.7|14771.9|14769.9|14771.2|14769.2|7
1643944350000|2022-02-04 03:12:30|14771.9|14769.9|14771.5|14769.5|14771.9|14769.9|14771.2|14769.2|5
1643944360000|2022-02-04 03:12:40|14771.4|14769.4|14771.5|14769.5|14771.6|14769.6|14771.2|14769.2|15
1643944370000|2022-02-04 03:12:50|14771.4|14769.4|14772.9|14770.9|14773.4|14771.4|14771.4|14769.4|22
1643944380000|2022-02-04 03:13:00|14773|14771|14773.9|14771.9|14774.4|14772.4|14772.7|14770.7|13
1643944390000|2022-02-04 03:13:10|14774|14772|14774.7|14772.7|14775.1|14773.1|14774|14772|29
1643944400000|2022-02-04 03:13:20|14774.9|14772.9|14775.9|14773.9|14775.9|14773.9|14774.6|14772.6|25
1643944410000|2022-02-04 03:13:30|14777.5|14775.5|14776.9|14774.9|14777.5|14775.5|14776.7|14774.7|30
1643944420000|2022-02-04 03:13:40|14776.5|14774.5|14776|14774|14777|14775|14776|14774|16
1643944430000|2022-02-04 03:13:50|14776.1|14774.1|14775.6|14773.6|14776.1|14774.1|14775.1|14773.1|10
1643944440000|2022-02-04 03:14:00|14775.5|14773.5|14775.2|14773.2|14775.5|14773.5|14774.7|14772.7|15
1643944450000|2022-02-04 03:14:10|14775.1|14773.1|14775.7|14773.7|14775.7|14773.7|14775.1|14773.1|8
1643944460000|2022-02-04 03:14:20|14776.1|14774.1|14775.7|14773.7|14776.2|14774.2|14775.5|14773.5|5
1643944470000|2022-02-04 03:14:30|14776.5|14774.5|14777.1|14775.1|14777.1|14775.1|14776.4|14774.4|33
1643944480000|2022-02-04 03:14:40|14777|14775|14779.6|14777.6|14779.6|14777.6|14776.9|14774.9|36
1643944490000|2022-02-04 03:14:50|14779.5|14777.5|14781.4|14779.4|14782.7|14780.7|14778.9|14776.9|64
1643944500000|2022-02-04 03:15:00|14781.2|14779.2|14782|14780|14782.5|14780.5|14779.9|14777.9|22
1643944510000|2022-02-04 03:15:10|14782.1|14780.1|14783|14781|14783.1|14781.1|14782.1|14780.1|19
1643944520000|2022-02-04 03:15:20|14783.1|14781.1|14781.5|14779.5|14783.2|14781.2|14781.4|14779.4|17
1643944530000|2022-02-04 03:15:30|14781.4|14779.4|14782|14780|14782.2|14780.2|14780.7|14778.7|16
1643944540000|2022-02-04 03:15:40|14782.1|14780.1|14783|14781|14783|14781|14781.6|14779.6|27
1643944550000|2022-02-04 03:15:50|14783.1|14781.1|14782.4|14780.4|14783.1|14781.1|14781.7|14779.7|8
1643944560000|2022-02-04 03:16:00|14783|14781|14781.1|14779.1|14783|14781|14781.1|14779.1|20
1643944570000|2022-02-04 03:16:10|14780.7|14778.7|14782|14780|14782.1|14780.1|14780.5|14778.5|10
1643944580000|2022-02-04 03:16:20|14781.7|14779.7|14780.2|14778.2|14781.7|14779.7|14779.6|14777.6|15
1643944590000|2022-02-04 03:16:30|14779.7|14777.7|14779.7|14777.7|14780.1|14778.1|14779.4|14777.4|10
1643944600000|2022-02-04 03:16:40|14779.9|14777.9|14779.4|14777.4|14780.9|14778.9|14779.4|14777.4|5
1643944610000|2022-02-04 03:16:50|14779.5|14777.5|14778.6|14776.6|14779.5|14777.5|14778.5|14776.5|5
1643944620000|2022-02-04 03:17:00|14778.5|14776.5|14778.9|14776.9|14778.9|14776.9|14778.1|14776.1|21
1643944630000|2022-02-04 03:17:10|14779|14777|14777.2|14775.2|14779|14777|14777.2|14775.2|10
1643944640000|2022-02-04 03:17:20|14777.4|14775.4|14777.7|14775.7|14778|14776|14777.1|14775.1|5
1643944650000|2022-02-04 03:17:30|14778.4|14776.4|14776.9|14774.9|14778.5|14776.5|14776.4|14774.4|22
1643944660000|2022-02-04 03:17:40|14776.7|14774.7|14777|14775|14777|14775|14776.5|14774.5|0
1643944670000|2022-02-04 03:17:50|||||||||1
1643944680000|2022-02-04 03:18:00|14777.1|14775.1|14776.5|14774.5|14777.1|14775.1|14776.4|14774.4|5
1643944690000|2022-02-04 03:18:10|14776.4|14774.4|14776.1|14774.1|14776.5|14774.5|14775.5|14773.5|9
1643944700000|2022-02-04 03:18:20|14775.9|14773.9|14775.7|14773.7|14776.2|14774.2|14775.4|14773.4|13
1643944710000|2022-02-04 03:18:30|14775.6|14773.6|14776.1|14774.1|14776.1|14774.1|14775.2|14773.2|17
1643944720000|2022-02-04 03:18:40|14776|14774|14775.1|14773.1|14776.1|14774.1|14774.7|14772.7|6
1643944730000|2022-02-04 03:18:50|14775.2|14773.2|14775|14773|14775.2|14773.2|14774.7|14772.7|0
1643944740000|2022-02-04 03:19:00|14774.9|14772.9|14774.9|14772.9|14775|14773|14774.7|14772.7|2
1643944750000|2022-02-04 03:19:10|14775|14773|14775.5|14773.5|14775.7|14773.7|14774.9|14772.9|4
1643944760000|2022-02-04 03:19:20|14775.6|14773.6|14775.9|14773.9|14776.2|14774.2|14775.5|14773.5|9
1643944770000|2022-02-04 03:19:30|14776.2|14774.2|14776.5|14774.5|14776.6|14774.6|14776|14774|16
1643944780000|2022-02-04 03:19:40|14776.4|14774.4|14776.4|14774.4|14776.6|14774.6|14776|14774|5
1643944790000|2022-02-04 03:19:50|14776.5|14774.5|14777|14775|14777.1|14775.1|14776.4|14774.4|4
1643944800000|2022-02-04 03:20:00|14776.7|14774.7|14775.7|14773.7|14776.9|14774.9|14774.9|14772.9|10
1643944810000|2022-02-04 03:20:10|14776|14774|14776.4|14774.4|14776.4|14774.4|14775.9|14773.9|0
1643944820000|2022-02-04 03:20:20|14776.5|14774.5|14776.5|14774.5|14777.2|14775.2|14776.5|14774.5|6
1643944830000|2022-02-04 03:20:30|14776.6|14774.6|14776.4|14774.4|14777.1|14775.1|14776.4|14774.4|4
1643944840000|2022-02-04 03:20:40|14776.5|14774.5|14775.2|14773.2|14776.6|14774.6|14775.2|14773.2|12
1643944850000|2022-02-04 03:20:50|14775.1|14773.1|14774.9|14772.9|14775.4|14773.4|14774.7|14772.7|2
1643944860000|2022-02-04 03:21:00|14774.7|14772.7|14776.4|14774.4|14776.4|14774.4|14774.7|14772.7|15
1643944870000|2022-02-04 03:21:10|14776.5|14774.5|14776.2|14774.2|14776.9|14774.9|14775.6|14773.6|9
1643944880000|2022-02-04 03:21:20|14776.1|14774.1|14778|14776|14778|14776|14775.6|14773.6|46
1643944890000|2022-02-04 03:21:30|14778.1|14776.1|14778.1|14776.1|14779.2|14777.2|14778|14776|17
1643944900000|2022-02-04 03:21:40|14777.5|14775.5|14776.9|14774.9|14777.6|14775.6|14776.6|14774.6|4
1643944910000|2022-02-04 03:21:50|14776.7|14774.7|14776.6|14774.6|14777.1|14775.1|14776.6|14774.6|4
1643944920000|2022-02-04 03:22:00|14776.7|14774.7|14778.4|14776.4|14778.4|14776.4|14776.7|14774.7|8
1643944930000|2022-02-04 03:22:10|14778.1|14776.1|14778.1|14776.1|14778.1|14776.1|14777.4|14775.4|1
1643944940000|2022-02-04 03:22:20|14777.9|14775.9|14778.1|14776.1|14778.1|14776.1|14777.7|14775.7|0
1643944950000|2022-02-04 03:22:30|14778|14776|14777.5|14775.5|14778|14776|14777.1|14775.1|3
1643944960000|2022-02-04 03:22:40|14777.7|14775.7|14777.7|14775.7|14778.1|14776.1|14777.6|14775.6|2
1643944970000|2022-02-04 03:22:50|14777.6|14775.6|14778.2|14776.2|14778.2|14776.2|14777.6|14775.6|0
1643944980000|2022-02-04 03:23:00|14778.4|14776.4|14777.9|14775.9|14778.4|14776.4|14777.9|14775.9|2
1643944990000|2022-02-04 03:23:10|14777.7|14775.7|14777.2|14775.2|14777.9|14775.9|14777.2|14775.2|2
1643945000000|2022-02-04 03:23:20|14777.1|14775.1|14778.2|14776.2|14778.2|14776.2|14777.1|14775.1|6
1643945010000|2022-02-04 03:23:30|14778.5|14776.5|14778.1|14776.1|14778.5|14776.5|14777.7|14775.7|1
1643945020000|2022-02-04 03:23:40|14778.2|14776.2|14778.2|14776.2|14778.4|14776.4|14777.9|14775.9|7
1643945030000|2022-02-04 03:23:50|14777.9|14775.9|14778.2|14776.2|14778.2|14776.2|14777.9|14775.9|1
1643945040000|2022-02-04 03:24:00|14778|14776|14778.1|14776.1|14778.2|14776.2|14778|14776|3
1643945050000|2022-02-04 03:24:10|14778.2|14776.2|14777.1|14775.1|14778.9|14776.9|14776.7|14774.7|14
1643945060000|2022-02-04 03:24:20|14777|14775|14776.4|14774.4|14777|14775|14776.2|14774.2|9
1643945070000|2022-02-04 03:24:30|14776.5|14774.5|14776.5|14774.5|14777.2|14775.2|14776.4|14774.4|6
1643945080000|2022-02-04 03:24:40|14776.4|14774.4|14776.4|14774.4|14776.4|14774.4|14776.4|14774.4|0
1643945090000|2022-02-04 03:24:50|14776.2|14774.2|14776.1|14774.1|14776.5|14774.5|14776|14774|3
1643945100000|2022-02-04 03:25:00|14776|14774|14776.1|14774.1|14776.1|14774.1|14776|14774|1
1643945110000|2022-02-04 03:25:10|14776.6|14774.6|14776|14774|14776.6|14774.6|14775.9|14773.9|3
1643945120000|2022-02-04 03:25:20|14775.7|14773.7|14775.7|14773.7|14776|14774|14775.7|14773.7|3
1643945130000|2022-02-04 03:25:30|14775.9|14773.9|14776.4|14774.4|14776.7|14774.7|14775.7|14773.7|7
1643945140000|2022-02-04 03:25:40|14776.6|14774.6|14771.9|14769.9|14776.6|14774.6|14771|14769|101
1643945150000|2022-02-04 03:25:50|14772|14770|14770.4|14768.4|14772.4|14770.4|14770.1|14768.1|41
1643945160000|2022-02-04 03:26:00|14770.2|14768.2|14770.9|14768.9|14771.4|14769.4|14770|14768|13
1643945170000|2022-02-04 03:26:10|14771.1|14769.1|14771.2|14769.2|14771.9|14769.9|14771.1|14769.1|10
1643945180000|2022-02-04 03:26:20|14771.1|14769.1|14770.9|14768.9|14771.7|14769.7|14770.7|14768.7|8
1643945190000|2022-02-04 03:26:30|14771|14769|14770.6|14768.6|14771|14769|14770|14768|4
1643945200000|2022-02-04 03:26:40|14770.5|14768.5|14771|14769|14771|14769|14770.5|14768.5|5
1643945210000|2022-02-04 03:26:50|14770.9|14768.9|14771.1|14769.1|14771.4|14769.4|14770.6|14768.6|4
1643945220000|2022-02-04 03:27:00|14771|14769|14769.4|14767.4|14771.1|14769.1|14769.2|14767.2|25
1643945230000|2022-02-04 03:27:10|14769.2|14767.2|14769.4|14767.4|14769.9|14767.9|14769.1|14767.1|6
1643945240000|2022-02-04 03:27:20|14769.5|14767.5|14771.5|14769.5|14771.6|14769.6|14769.4|14767.4|7
1643945250000|2022-02-04 03:27:30|14771.2|14769.2|14770.4|14768.4|14771.2|14769.2|14770.1|14768.1|3
1643945260000|2022-02-04 03:27:40|14770.7|14768.7|14770.9|14768.9|14771.2|14769.2|14770.6|14768.6|8
1643945270000|2022-02-04 03:27:50|14770.6|14768.6|14770.9|14768.9|14771.4|14769.4|14770.5|14768.5|2
1643945290000|2022-02-04 03:28:10|14770.7|14768.7|14769.6|14767.6|14770.7|14768.7|14769.2|14767.2|9
1643945300000|2022-02-04 03:28:20|14769.5|14767.5|14769.1|14767.1|14770.1|14768.1|14769.1|14767.1|13
1643945310000|2022-02-04 03:28:30|14769.9|14767.9|14770.5|14768.5|14770.5|14768.5|14769.7|14767.7|4
1643945320000|2022-02-04 03:28:40|14770|14768|14770.1|14768.1|14770.2|14768.2|14769.7|14767.7|3
1643945330000|2022-02-04 03:28:50|14769.6|14767.6|14769.5|14767.5|14769.7|14767.7|14769.5|14767.5|2
1643945340000|2022-02-04 03:29:00|14769.6|14767.6|14769.2|14767.2|14769.6|14767.6|14768.4|14766.4|13
1643945350000|2022-02-04 03:29:10|14769|14767|14769.9|14767.9|14770.7|14768.7|14769|14767|8
1643945360000|2022-02-04 03:29:20|14770|14768|14770|14768|14770.5|14768.5|14769.7|14767.7|1
1643945370000|2022-02-04 03:29:30|14770.1|14768.1|14771.2|14769.2|14771.2|14769.2|14770.1|14768.1|2
1643945380000|2022-02-04 03:29:40|14771.4|14769.4|14772.2|14770.2|14772.5|14770.5|14771.2|14769.2|7
1643945390000|2022-02-04 03:29:50|14771.9|14769.9|14772.6|14770.6|14772.6|14770.6|14771.9|14769.9|5
1643945400000|2022-02-04 03:30:00|14772.4|14770.4|14774.9|14772.9|14775.7|14773.7|14772|14770|17
1643945410000|2022-02-04 03:30:10|14774.7|14772.7|14775.6|14773.6|14775.7|14773.7|14774.7|14772.7|6
1643945420000|2022-02-04 03:30:20|14773.7|14771.7|14774.2|14772.2|14775.2|14773.2|14773.5|14771.5|16
1643945430000|2022-02-04 03:30:30|14773.7|14771.7|14772.7|14770.7|14773.7|14771.7|14772.6|14770.6|12
1643945440000|2022-02-04 03:30:40|14772.6|14770.6|14770.4|14768.4|14772.6|14770.6|14770.4|14768.4|11
1643945450000|2022-02-04 03:30:50|14770.1|14768.1|14770|14768|14770.2|14768.2|14769.6|14767.6|4
1643945460000|2022-02-04 03:31:00|14770.1|14768.1|14769.6|14767.6|14771.2|14769.2|14769.6|14767.6|13
1643945470000|2022-02-04 03:31:10|14769.5|14767.5|14767.6|14765.6|14769.7|14767.7|14767.4|14765.4|12
1643945480000|2022-02-04 03:31:20|14767.5|14765.5|14765.2|14763.2|14767.5|14765.5|14765.1|14763.1|24
1643945490000|2022-02-04 03:31:30|14765.1|14763.1|14765.9|14763.9|14766|14764|14764.5|14762.5|6
1643945500000|2022-02-04 03:31:40|14766|14764|14766.4|14764.4|14766.4|14764.4|14765.7|14763.7|11
1643945510000|2022-02-04 03:31:50|14766.5|14764.5|14762.6|14760.6|14767.4|14765.4|14762.6|14760.6|73
1643945520000|2022-02-04 03:32:00|14761.6|14759.6|14763.2|14761.2|14764.4|14762.4|14761.6|14759.6|24
1643945530000|2022-02-04 03:32:10|14763.1|14761.1|14763.2|14761.2|14764.4|14762.4|14762.7|14760.7|12
1643945540000|2022-02-04 03:32:20|14763.1|14761.1|14765.5|14763.5|14765.5|14763.5|14763.1|14761.1|6
1643945550000|2022-02-04 03:32:30|14765.4|14763.4|14765.2|14763.2|14765.5|14763.5|14765.2|14763.2|4
1643945560000|2022-02-04 03:32:40|14765.4|14763.4|14766|14764|14766|14764|14765.2|14763.2|9
1643945570000|2022-02-04 03:32:50|14765.9|14763.9|14762.5|14760.5|14765.9|14763.9|14762.5|14760.5|20
1643945580000|2022-02-04 03:33:00|14762.6|14760.6|14763.4|14761.4|14764.2|14762.2|14762.4|14760.4|16
1643945590000|2022-02-04 03:33:10|14763.5|14761.5|14765.4|14763.4|14765.5|14763.5|14763.5|14761.5|7
1643945600000|2022-02-04 03:33:20|14765.2|14763.2|14765.5|14763.5|14766|14764|14764.9|14762.9|8
1643945610000|2022-02-04 03:33:30|14765.2|14763.2|14766.4|14764.4|14766.7|14764.7|14765.2|14763.2|8
1643945620000|2022-02-04 03:33:40|14766.5|14764.5|14765.9|14763.9|14766.5|14764.5|14765.7|14763.7|3
1643945630000|2022-02-04 03:33:50|14765.7|14763.7|14766|14764|14766.4|14764.4|14765.7|14763.7|1
1643945640000|2022-02-04 03:34:00|14766.1|14764.1|14766.1|14764.1|14766.1|14764.1|14766|14764|0
1643945650000|2022-02-04 03:34:10|14765.9|14763.9|14765.9|14763.9|14766.1|14764.1|14765.6|14763.6|3
1643945660000|2022-02-04 03:34:20|14765.7|14763.7|14767|14765|14767|14765|14765.6|14763.6|7
1643945670000|2022-02-04 03:34:30|14766.9|14764.9|14765.9|14763.9|14767|14765|14765.6|14763.6|4
1643945680000|2022-02-04 03:34:40|14766|14764|14764.6|14762.6|14766|14764|14764.6|14762.6|6
1643945690000|2022-02-04 03:34:50|14764.5|14762.5|14764.7|14762.7|14764.9|14762.9|14764.1|14762.1|10
1643945700000|2022-02-04 03:35:00|14764.6|14762.6|14764.9|14762.9|14765.7|14763.7|14764.2|14762.2|12
1643945710000|2022-02-04 03:35:10|14765|14763|14764.2|14762.2|14765|14763|14764.2|14762.2|6
1643945720000|2022-02-04 03:35:20|14764.4|14762.4|14764.9|14762.9|14765.2|14763.2|14764.4|14762.4|4
1643945730000|2022-02-04 03:35:30|14765|14763|14766.2|14764.2|14766.9|14764.9|14765|14763|9
1643945740000|2022-02-04 03:35:40|14766.4|14764.4|14766.4|14764.4|14766.4|14764.4|14765.2|14763.2|6
1643945750000|2022-02-04 03:35:50|14766.5|14764.5|14766.7|14764.7|14767.2|14765.2|14766.4|14764.4|1
1643945760000|2022-02-04 03:36:00|14766.6|14764.6|14767.1|14765.1|14767.5|14765.5|14766.4|14764.4|5
1643945770000|2022-02-04 03:36:10|14767.2|14765.2|14766.5|14764.5|14767.4|14765.4|14766.5|14764.5|0
1643945780000|2022-02-04 03:36:20|14766.4|14764.4|14765.4|14763.4|14766.7|14764.7|14765.4|14763.4|7
1643945790000|2022-02-04 03:36:30|14765.2|14763.2|14765.1|14763.1|14765.4|14763.4|14764.9|14762.9|2
1643945800000|2022-02-04 03:36:40|14764.7|14762.7|14765.1|14763.1|14765.2|14763.2|14764.7|14762.7|1
1643945810000|2022-02-04 03:36:50|14765|14763|14765.1|14763.1|14765.1|14763.1|14764.6|14762.6|4
1643945820000|2022-02-04 03:37:00|14765.6|14763.6|14766.7|14764.7|14767|14765|14765.6|14763.6|9
1643945830000|2022-02-04 03:37:10|14767|14765|14767.1|14765.1|14767.1|14765.1|14766.5|14764.5|2
1643945840000|2022-02-04 03:37:20|14766.1|14764.1|14767.2|14765.2|14767.2|14765.2|14766.1|14764.1|19
1643945850000|2022-02-04 03:37:30|14767.4|14765.4|14767.9|14765.9|14768|14766|14767.4|14765.4|5
1643945860000|2022-02-04 03:37:40|14767.7|14765.7|14766.6|14764.6|14767.7|14765.7|14765.7|14763.7|10
1643945870000|2022-02-04 03:37:50|14767.1|14765.1|14767.6|14765.6|14768|14766|14766.7|14764.7|4
1643945880000|2022-02-04 03:38:00|14767.5|14765.5|14766.7|14764.7|14767.6|14765.6|14766.7|14764.7|5
1643945890000|2022-02-04 03:38:10|14766.9|14764.9|14766.7|14764.7|14766.9|14764.9|14766.1|14764.1|10
1643945900000|2022-02-04 03:38:20|14766.6|14764.6|14766.4|14764.4|14766.7|14764.7|14766.4|14764.4|1
1643945910000|2022-02-04 03:38:30|14766.6|14764.6|14767.1|14765.1|14767.4|14765.4|14766.5|14764.5|4
1643945920000|2022-02-04 03:38:40|14767.4|14765.4|14768.5|14766.5|14768.5|14766.5|14767.2|14765.2|6
1643945930000|2022-02-04 03:38:50|14768.6|14766.6|14768.6|14766.6|14769.1|14767.1|14768.5|14766.5|5
1643945940000|2022-02-04 03:39:00|14768.7|14766.7|14771.4|14769.4|14771.4|14769.4|14768.7|14766.7|18
1643945950000|2022-02-04 03:39:10|14771.2|14769.2|14771|14769|14771.5|14769.5|14770.7|14768.7|23
1643945960000|2022-02-04 03:39:20|14771.1|14769.1|14770.6|14768.6|14771.5|14769.5|14770.6|14768.6|10
1643945970000|2022-02-04 03:39:30|14770.5|14768.5|14769.7|14767.7|14770.7|14768.7|14769.7|14767.7|9
1643945980000|2022-02-04 03:39:40|14770.1|14768.1|14770.7|14768.7|14770.7|14768.7|14770|14768|4
1643945990000|2022-02-04 03:39:50|14770.6|14768.6|14769.9|14767.9|14770.6|14768.6|14769.9|14767.9|5
1643946000000|2022-02-04 03:40:00|14769.7|14767.7|14768.9|14766.9|14770.1|14768.1|14768.4|14766.4|9
1643946010000|2022-02-04 03:40:10|14768.1|14766.1|14767.6|14765.6|14768.7|14766.7|14767.5|14765.5|6
1643946020000|2022-02-04 03:40:20|14767.7|14765.7|14768.1|14766.1|14768.4|14766.4|14767.7|14765.7|9
1643946030000|2022-02-04 03:40:30|14768|14766|14768.5|14766.5|14768.5|14766.5|14768|14766|0
1643946040000|2022-02-04 03:40:40|14768.4|14766.4|14768.1|14766.1|14768.9|14766.9|14768.1|14766.1|0
1643946050000|2022-02-04 03:40:50|14768.5|14766.5|14768.6|14766.6|14769|14767|14768.5|14766.5|1
1643946060000|2022-02-04 03:41:00|14768.7|14766.7|14768.5|14766.5|14769.5|14767.5|14767.9|14765.9|13
1643946070000|2022-02-04 03:41:10|14768.6|14766.6|14769.6|14767.6|14769.7|14767.7|14768.1|14766.1|0
1643946080000|2022-02-04 03:41:20|14769.7|14767.7|14769.9|14767.9|14771|14769|14769.6|14767.6|13
1643946090000|2022-02-04 03:41:30|14770|14768|14770.5|14768.5|14770.9|14768.9|14770|14768|15
1643946100000|2022-02-04 03:41:40|14770.4|14768.4|14770.9|14768.9|14771|14769|14770.4|14768.4|2
1643946110000|2022-02-04 03:41:50|14771|14769|14770|14768|14771.4|14769.4|14769.9|14767.9|6
1643946120000|2022-02-04 03:42:00|14769.9|14767.9|14769.2|14767.2|14770.2|14768.2|14769.1|14767.1|16
1643946130000|2022-02-04 03:42:10|14769.1|14767.1|14769.2|14767.2|14769.5|14767.5|14768.9|14766.9|5
1643946140000|2022-02-04 03:42:20|14769.1|14767.1|14769.4|14767.4|14769.4|14767.4|14768.9|14766.9|8
1643946150000|2022-02-04 03:42:30|14769.6|14767.6|14768.4|14766.4|14769.7|14767.7|14768.4|14766.4|3
1643946160000|2022-02-04 03:42:40|||||||||1
1643946170000|2022-02-04 03:42:50|14768.5|14766.5|14767.4|14765.4|14769.2|14767.2|14767.4|14765.4|7
1643946180000|2022-02-04 03:43:00|14768|14766|14769|14767|14769|14767|14768|14766|1
1643946190000|2022-02-04 03:43:10|14768.9|14766.9|14768.9|14766.9|14769.1|14767.1|14768.5|14766.5|3
1643946200000|2022-02-04 03:43:20|14768.7|14766.7|14768.2|14766.2|14768.7|14766.7|14768|14766|3
1643946210000|2022-02-04 03:43:30|14768.1|14766.1|14768.4|14766.4|14768.9|14766.9|14768.1|14766.1|4
1643946220000|2022-02-04 03:43:40|14768.5|14766.5|14768.6|14766.6|14768.6|14766.6|14768.4|14766.4|0
1643946230000|2022-02-04 03:43:50|14768.7|14766.7|14768.5|14766.5|14768.9|14766.9|14768.5|14766.5|2
1643946240000|2022-02-04 03:44:00|14768.4|14766.4|14768.6|14766.6|14768.6|14766.6|14768.1|14766.1|0
1643946250000|2022-02-04 03:44:10|14768.9|14766.9|14768.6|14766.6|14768.9|14766.9|14768.6|14766.6|3
1643946260000|2022-02-04 03:44:20|14768.7|14766.7|14768.9|14766.9|14769.2|14767.2|14768.7|14766.7|1
1643946270000|2022-02-04 03:44:30|14768.7|14766.7|14768|14766|14768.7|14766.7|14768|14766|4
1643946280000|2022-02-04 03:44:40|14767.9|14765.9|14766.7|14764.7|14767.9|14765.9|14766.5|14764.5|3
1643946290000|2022-02-04 03:44:50|14766.6|14764.6|14766.7|14764.7|14766.9|14764.9|14766.4|14764.4|3
1643946300000|2022-02-04 03:45:00|14766.9|14764.9|14767.1|14765.1|14767.5|14765.5|14766.6|14764.6|2
1643946310000|2022-02-04 03:45:10|14767.4|14765.4|14767.9|14765.9|14768|14766|14766.7|14764.7|23
1643946320000|2022-02-04 03:45:20|14768|14766|14769.2|14767.2|14769.2|14767.2|14768|14766|5
1643946330000|2022-02-04 03:45:30|14769.1|14767.1|14769.2|14767.2|14769.2|14767.2|14769.1|14767.1|2
1643946340000|2022-02-04 03:45:40|14769.4|14767.4|14771.2|14769.2|14771.4|14769.4|14769.2|14767.2|9
1643946350000|2022-02-04 03:45:50|14771.4|14769.4|14771.9|14769.9|14772.9|14770.9|14771|14769|29
1643946360000|2022-02-04 03:46:00|14771.7|14769.7|14769.9|14767.9|14771.7|14769.7|14769.9|14767.9|16
1643946370000|2022-02-04 03:46:10|14769.5|14767.5|14769.7|14767.7|14770|14768|14769.5|14767.5|1
1643946380000|2022-02-04 03:46:20|14770.2|14768.2|14769.9|14767.9|14770.2|14768.2|14769.9|14767.9|3
1643946390000|2022-02-04 03:46:30|14770|14768|14770.1|14768.1|14770.9|14768.9|14769.9|14767.9|3
1643946400000|2022-02-04 03:46:40|14769.7|14767.7|14770.6|14768.6|14770.9|14768.9|14769.7|14767.7|17
1643946410000|2022-02-04 03:46:50|14770.7|14768.7|14769.9|14767.9|14770.7|14768.7|14769.7|14767.7|6
1643946420000|2022-02-04 03:47:00|14769.7|14767.7|14768.7|14766.7|14769.7|14767.7|14768.7|14766.7|5
1643946430000|2022-02-04 03:47:10|14768.9|14766.9|14768.9|14766.9|14769|14767|14768.7|14766.7|0
1643946440000|2022-02-04 03:47:20|14768.7|14766.7|14769.1|14767.1|14769.1|14767.1|14768.7|14766.7|0
1643946450000|2022-02-04 03:47:30|14769.2|14767.2|14769.7|14767.7|14769.9|14767.9|14769.2|14767.2|4
1643946460000|2022-02-04 03:47:40|14769.6|14767.6|14768.9|14766.9|14769.6|14767.6|14768.7|14766.7|2
1643946470000|2022-02-04 03:47:50|14769|14767|14767.5|14765.5|14769|14767|14767.5|14765.5|6
1643946480000|2022-02-04 03:48:00|14767.6|14765.6|14768.6|14766.6|14769|14767|14767.5|14765.5|3
1643946490000|2022-02-04 03:48:10|14768.7|14766.7|14770|14768|14770.1|14768.1|14768.6|14766.6|3
1643946500000|2022-02-04 03:48:20|14769.9|14767.9|14770.2|14768.2|14770.5|14768.5|14769.7|14767.7|4
1643946510000|2022-02-04 03:48:30|14770.1|14768.1|14768.4|14766.4|14770.1|14768.1|14768.4|14766.4|7
1643946520000|2022-02-04 03:48:40|14768.5|14766.5|14768.5|14766.5|14768.5|14766.5|14768.4|14766.4|1
1643946530000|2022-02-04 03:48:50|14768.6|14766.6|14768.2|14766.2|14768.6|14766.6|14767.9|14765.9|8
1643946540000|2022-02-04 03:49:00|14768.1|14766.1|14768.5|14766.5|14768.7|14766.7|14767.6|14765.6|3
1643946550000|2022-02-04 03:49:10|14768.4|14766.4|14768.1|14766.1|14768.5|14766.5|14767.5|14765.5|9
1643946560000|2022-02-04 03:49:20|14768.2|14766.2|14768.2|14766.2|14768.2|14766.2|14768.1|14766.1|1
1643946580000|2022-02-04 03:49:40|14768.1|14766.1|14768.4|14766.4|14768.4|14766.4|14767.9|14765.9|3
1643946590000|2022-02-04 03:49:50|14768.7|14766.7|14768.2|14766.2|14769|14767|14768|14766|10
1643946600000|2022-02-04 03:50:00|14768.5|14766.5|14767.6|14765.6|14769.1|14767.1|14767.5|14765.5|5
1643946610000|2022-02-04 03:50:10|14767.5|14765.5|14767.1|14765.1|14767.5|14765.5|14766.9|14764.9|14
1643946620000|2022-02-04 03:50:20|14767.2|14765.2|14768.6|14766.6|14769.1|14767.1|14767.2|14765.2|7
1643946630000|2022-02-04 03:50:30|14768.5|14766.5|14770.1|14768.1|14770.5|14768.5|14768.4|14766.4|5
1643946640000|2022-02-04 03:50:40|14769.9|14767.9|14770.2|14768.2|14770.9|14768.9|14769.5|14767.5|7
1643946650000|2022-02-04 03:50:50|14770.9|14768.9|14770.2|14768.2|14771.1|14769.1|14770.2|14768.2|8
1643946660000|2022-02-04 03:51:00|14770.4|14768.4|14770.7|14768.7|14771.1|14769.1|14770.1|14768.1|3
1643946670000|2022-02-04 03:51:10|14770.9|14768.9|14770.7|14768.7|14771|14769|14770.7|14768.7|0
1643946680000|2022-02-04 03:51:20|14770.9|14768.9|14771.9|14769.9|14771.9|14769.9|14770.9|14768.9|4
1643946690000|2022-02-04 03:51:30|14772|14770|14773|14771|14773.7|14771.7|14771.9|14769.9|21
1643946700000|2022-02-04 03:51:40|14772.9|14770.9|14772.5|14770.5|14773.2|14771.2|14772.2|14770.2|3
1643946710000|2022-02-04 03:51:50|14772.6|14770.6|14774.6|14772.6|14775.2|14773.2|14772.6|14770.6|14
1643946720000|2022-02-04 03:52:00|14774.5|14772.5|14773.7|14771.7|14774.6|14772.6|14773.4|14771.4|7
1643946730000|2022-02-04 03:52:10|14773.9|14771.9|14775.2|14773.2|14775.4|14773.4|14773.9|14771.9|8
1643946740000|2022-02-04 03:52:20|14775.4|14773.4|14774.4|14772.4|14775.4|14773.4|14774.4|14772.4|2
1643946750000|2022-02-04 03:52:30|14774.5|14772.5|14772.9|14770.9|14774.6|14772.6|14772.6|14770.6|26
1643946760000|2022-02-04 03:52:40|14772.7|14770.7|14771|14769|14772.7|14770.7|14770.7|14768.7|12
1643946770000|2022-02-04 03:52:50|14771.5|14769.5|14771.5|14769.5|14771.7|14769.7|14771.2|14769.2|5
1643946780000|2022-02-04 03:53:00|14771.6|14769.6|14769.9|14767.9|14771.6|14769.6|14769.9|14767.9|4
1643946790000|2022-02-04 03:53:10|14770.1|14768.1|14769.4|14767.4|14770.1|14768.1|14768.6|14766.6|10
1643946800000|2022-02-04 03:53:20|14769.5|14767.5|14771.4|14769.4|14772.4|14770.4|14769.5|14767.5|13
1643946810000|2022-02-04 03:53:30|14771.6|14769.6|14771|14769|14771.7|14769.7|14770.9|14768.9|2
1643946820000|2022-02-04 03:53:40|14770.9|14768.9|14770.7|14768.7|14771.1|14769.1|14770.2|14768.2|1
1643946830000|2022-02-04 03:53:50|14770.9|14768.9|14770.9|14768.9|14771|14769|14770.5|14768.5|1
1643946840000|2022-02-04 03:54:00|14771.7|14769.7|14771.6|14769.6|14772.1|14770.1|14771.2|14769.2|7
1643946850000|2022-02-04 03:54:10|14771.5|14769.5|14771.5|14769.5|14771.6|14769.6|14771.5|14769.5|0
1643946860000|2022-02-04 03:54:20|14771.4|14769.4|14770.7|14768.7|14771.4|14769.4|14770.7|14768.7|1
1643946870000|2022-02-04 03:54:30|14770.9|14768.9|14770.7|14768.7|14770.9|14768.9|14770.6|14768.6|0
1643946880000|2022-02-04 03:54:40|14771.1|14769.1|14770.7|14768.7|14771.1|14769.1|14770.7|14768.7|1
1643946890000|2022-02-04 03:54:50|14770.9|14768.9|14771|14769|14771.2|14769.2|14770.6|14768.6|5
1643946900000|2022-02-04 03:55:00|14771.1|14769.1|14770.9|14768.9|14771.7|14769.7|14770.5|14768.5|9
1643946910000|2022-02-04 03:55:10|14771|14769|14769.4|14767.4|14771|14769|14769.4|14767.4|6
1643946920000|2022-02-04 03:55:20|14769.2|14767.2|14772.1|14770.1|14772.2|14770.2|14768.6|14766.6|19
1643946930000|2022-02-04 03:55:30|14772.2|14770.2|14773.4|14771.4|14773.9|14771.9|14772.2|14770.2|11
1643946940000|2022-02-04 03:55:40|14773.5|14771.5|14771.2|14769.2|14773.6|14771.6|14771.2|14769.2|8
1643946950000|2022-02-04 03:55:50|14771.4|14769.4|14771.2|14769.2|14771.5|14769.5|14771|14769|0
1643946960000|2022-02-04 03:56:00|14771.4|14769.4|14772|14770|14772.9|14770.9|14771.4|14769.4|5
1643946970000|2022-02-04 03:56:10|14771.9|14769.9|14772.2|14770.2|14772.5|14770.5|14771.5|14769.5|1
1643946980000|2022-02-04 03:56:20|14772.1|14770.1|14772|14770|14772.2|14770.2|14771.9|14769.9|0
1643946990000|2022-02-04 03:56:30|14772.1|14770.1|14772.2|14770.2|14772.4|14770.4|14771.7|14769.7|0
1643947000000|2022-02-04 03:56:40|14772.1|14770.1|14773.4|14771.4|14773.7|14771.7|14771.9|14769.9|12
1643947010000|2022-02-04 03:56:50|14773.2|14771.2|14773.4|14771.4|14773.5|14771.5|14773.2|14771.2|5
1643947020000|2022-02-04 03:57:00|14773.5|14771.5|14774.9|14772.9|14776.2|14774.2|14773.5|14771.5|30
1643947030000|2022-02-04 03:57:10|14775|14773|14774.6|14772.6|14775|14773|14774.4|14772.4|4
1643947040000|2022-02-04 03:57:20|14774|14772|14772.7|14770.7|14774.6|14772.6|14772.7|14770.7|16
1643947050000|2022-02-04 03:57:30|14772.6|14770.6|14772.9|14770.9|14773.2|14771.2|14772.5|14770.5|2
1643947060000|2022-02-04 03:57:40|14772.7|14770.7|14772.7|14770.7|14773.2|14771.2|14772.7|14770.7|1
1643947070000|2022-02-04 03:57:50|14772.6|14770.6|14772.2|14770.2|14772.6|14770.6|14771.6|14769.6|11
1643947080000|2022-02-04 03:58:00|14772|14770|14771.4|14769.4|14772|14770|14770.7|14768.7|1
1643947090000|2022-02-04 03:58:10|14771.2|14769.2|14775|14773|14775.4|14773.4|14771.2|14769.2|68
1643947100000|2022-02-04 03:58:20|14774.9|14772.9|14774.6|14772.6|14775|14773|14774|14772|5
1643947110000|2022-02-04 03:58:30|14774.5|14772.5|14773.1|14771.1|14774.6|14772.6|14773.1|14771.1|2
1643947120000|2022-02-04 03:58:40|14773.2|14771.2|14773.9|14771.9|14773.9|14771.9|14773.2|14771.2|1
1643947130000|2022-02-04 03:58:50|14773.7|14771.7|14771.7|14769.7|14773.7|14771.7|14771.7|14769.7|5
1643947140000|2022-02-04 03:59:00|14771.9|14769.9|14772.7|14770.7|14773.1|14771.1|14771.7|14769.7|4
1643947150000|2022-02-04 03:59:10|14772.9|14770.9|14773.2|14771.2|14773.2|14771.2|14772.7|14770.7|0
1643947160000|2022-02-04 03:59:20|14772.6|14770.6|14774|14772|14774|14772|14772.6|14770.6|6
1643947170000|2022-02-04 03:59:30|14773.9|14771.9|14774|14772|14774.4|14772.4|14773.7|14771.7|0
1643947180000|2022-02-04 03:59:40|14773.9|14771.9|14773.4|14771.4|14774|14772|14773.4|14771.4|5
1643947190000|2022-02-04 03:59:50|14773.5|14771.5|14773.4|14771.4|14773.5|14771.5|14773.1|14771.1|0
1643947200000|2022-02-04 04:00:00|14773.5|14771.5|14775.1|14773.1|14775.1|14773.1|14772.7|14770.7|11
1643947210000|2022-02-04 04:00:10|14775.2|14773.2|14776.7|14774.7|14777.5|14775.5|14775.2|14773.2|18
1643947220000|2022-02-04 04:00:20|14777.1|14775.1|14778.2|14776.2|14779|14777|14776.9|14774.9|26
1643947230000|2022-02-04 04:00:30|14778.4|14776.4|14777.7|14775.7|14778.5|14776.5|14777.7|14775.7|21
1643947240000|2022-02-04 04:00:40|14777.6|14775.6|14776.9|14774.9|14777.6|14775.6|14776.4|14774.4|8
1643947250000|2022-02-04 04:00:50|14776.7|14774.7|14777.2|14775.2|14777.9|14775.9|14776.7|14774.7|12
1643947260000|2022-02-04 04:01:00|14777.1|14775.1|14776.4|14774.4|14777.1|14775.1|14776.1|14774.1|6
1643947270000|2022-02-04 04:01:10|14776.6|14774.6|14776.9|14774.9|14777.5|14775.5|14776.6|14774.6|15
1643947280000|2022-02-04 04:01:20|14777|14775|14777.7|14775.7|14778.7|14776.7|14777|14775|25
1643947290000|2022-02-04 04:01:30|14777.6|14775.6|14777.7|14775.7|14778.4|14776.4|14777.5|14775.5|6
1643947300000|2022-02-04 04:01:40|14777.9|14775.9|14777.5|14775.5|14778.4|14776.4|14777|14775|8
1643947310000|2022-02-04 04:01:50|14777.4|14775.4|14776.9|14774.9|14777.5|14775.5|14776.7|14774.7|8
1643947320000|2022-02-04 04:02:00|14776.4|14774.4|14775.4|14773.4|14776.5|14774.5|14775.2|14773.2|8
1643947330000|2022-02-04 04:02:10|14775.1|14773.1|14775|14773|14775.1|14773.1|14774.6|14772.6|5
1643947340000|2022-02-04 04:02:20|14775.1|14773.1|14774.9|14772.9|14775.2|14773.2|14774.6|14772.6|6
1643947350000|2022-02-04 04:02:30|14774.6|14772.6|14775.1|14773.1|14775.6|14773.6|14774.6|14772.6|1
1643947360000|2022-02-04 04:02:40|14775.2|14773.2|14775|14773|14775.5|14773.5|14774.4|14772.4|7
1643947370000|2022-02-04 04:02:50|14775.1|14773.1|14775.5|14773.5|14775.6|14773.6|14775.1|14773.1|6
1643947380000|2022-02-04 04:03:00|14775.4|14773.4|14774.9|14772.9|14775.7|14773.7|14774.5|14772.5|2
1643947390000|2022-02-04 04:03:10|14775|14773|14774.9|14772.9|14775.4|14773.4|14774.9|14772.9|4
1643947400000|2022-02-04 04:03:20|14774.7|14772.7|14774|14772|14774.7|14772.7|14773.9|14771.9|12
1643947410000|2022-02-04 04:03:30|14773.7|14771.7|14773.2|14771.2|14773.9|14771.9|14773.1|14771.1|4
1643947420000|2022-02-04 04:03:40|14773.4|14771.4|14773.4|14771.4|14773.9|14771.9|14773|14771|1
1643947430000|2022-02-04 04:03:50|14773.1|14771.1|14773.1|14771.1|14773.4|14771.4|14773.1|14771.1|1
1643947440000|2022-02-04 04:04:00|14773|14771|14772.4|14770.4|14773|14771|14772.1|14770.1|18
1643947450000|2022-02-04 04:04:10|14772|14770|14772|14770|14772.5|14770.5|14772|14770|5
1643947460000|2022-02-04 04:04:20|14771.9|14769.9|14772|14770|14772.4|14770.4|14771.4|14769.4|8
1643947470000|2022-02-04 04:04:30|14771.9|14769.9|14772|14770|14772.2|14770.2|14771.6|14769.6|2
1643947480000|2022-02-04 04:04:40|14771.7|14769.7|14772.4|14770.4|14772.4|14770.4|14771.7|14769.7|2
1643947490000|2022-02-04 04:04:50|14773|14771|14773.1|14771.1|14773.5|14771.5|14773|14771|2
1643947500000|2022-02-04 04:05:00|14773.2|14771.2|14773.7|14771.7|14774|14772|14773.2|14771.2|1
1643947510000|2022-02-04 04:05:10|14773.5|14771.5|14772.9|14770.9|14773.5|14771.5|14772.9|14770.9|6
1643947520000|2022-02-04 04:05:20|14773|14771|14773.2|14771.2|14773.6|14771.6|14773|14771|5
1643947530000|2022-02-04 04:05:30|14773.1|14771.1|14771.6|14769.6|14773.2|14771.2|14771.6|14769.6|6
1643947540000|2022-02-04 04:05:40|14771.5|14769.5|14771.4|14769.4|14771.9|14769.9|14771.4|14769.4|1
1643947550000|2022-02-04 04:05:50|14771.5|14769.5|14769.6|14767.6|14771.5|14769.5|14768.7|14766.7|61
1643947560000|2022-02-04 04:06:00|14769.7|14767.7|14770.1|14768.1|14770.4|14768.4|14769.7|14767.7|4
1643947570000|2022-02-04 04:06:10|14770|14768|14769.1|14767.1|14770.1|14768.1|14769.1|14767.1|6
1643947580000|2022-02-04 04:06:20|14769.2|14767.2|14768.4|14766.4|14769.6|14767.6|14768.4|14766.4|3
1643947590000|2022-02-04 04:06:30|14768|14766|14769.9|14767.9|14769.9|14767.9|14767.7|14765.7|36
1643947600000|2022-02-04 04:06:40|14769.6|14767.6|14769.5|14767.5|14769.7|14767.7|14769.1|14767.1|7
1643947610000|2022-02-04 04:06:50|14769.4|14767.4|14769.6|14767.6|14769.6|14767.6|14769.1|14767.1|0
1643947620000|2022-02-04 04:07:00|14769.7|14767.7|14770.9|14768.9|14771|14769|14769.7|14767.7|4
1643947630000|2022-02-04 04:07:10|14771.1|14769.1|14771.1|14769.1|14771.2|14769.2|14771|14769|0
1643947640000|2022-02-04 04:07:20|14770.7|14768.7|14770.6|14768.6|14770.7|14768.7|14770.6|14768.6|3
1643947650000|2022-02-04 04:07:30|14770.7|14768.7|14771.2|14769.2|14771.2|14769.2|14770.7|14768.7|1
1643947660000|2022-02-04 04:07:40|14771|14769|14770.6|14768.6|14771|14769|14770.4|14768.4|2
1643947670000|2022-02-04 04:07:50|14770.7|14768.7|14771.2|14769.2|14771.7|14769.7|14770.7|14768.7|15
1643947680000|2022-02-04 04:08:00|14771.1|14769.1|14769.5|14767.5|14771.4|14769.4|14769.5|14767.5|5
1643947690000|2022-02-04 04:08:10|14769.7|14767.7|14769.5|14767.5|14770|14768|14769.1|14767.1|8
1643947700000|2022-02-04 04:08:20|14769.7|14767.7|14768.6|14766.6|14769.7|14767.7|14768.6|14766.6|12
1643947710000|2022-02-04 04:08:30|14769|14767|14767.2|14765.2|14769|14767|14766.4|14764.4|15
1643947720000|2022-02-04 04:08:40|14767.5|14765.5|14767.4|14765.4|14767.5|14765.5|14767.4|14765.4|0
1643947730000|2022-02-04 04:08:50|14767.2|14765.2|14767.4|14765.4|14768|14766|14767.2|14765.2|4
1643947740000|2022-02-04 04:09:00|14767.5|14765.5|14768.1|14766.1|14768.5|14766.5|14767.5|14765.5|9
1643947750000|2022-02-04 04:09:10|14768|14766|14768.1|14766.1|14768.2|14766.2|14768|14766|7
1643947760000|2022-02-04 04:09:20|14768.2|14766.2|14768.1|14766.1|14768.4|14766.4|14768|14766|0
1643947770000|2022-02-04 04:09:30|14768.2|14766.2|14768.1|14766.1|14768.2|14766.2|14768.1|14766.1|0
1643947780000|2022-02-04 04:09:40|14768.2|14766.2|14767.6|14765.6|14768.2|14766.2|14767.2|14765.2|3
1643947790000|2022-02-04 04:09:50|14768.4|14766.4|14767.4|14765.4|14768.4|14766.4|14767.4|14765.4|7
1643947800000|2022-02-04 04:10:00|14767.2|14765.2|14767.7|14765.7|14768.1|14766.1|14767.2|14765.2|7
1643947810000|2022-02-04 04:10:10|14767.5|14765.5|14768.7|14766.7|14769.4|14767.4|14767.5|14765.5|3
1643947820000|2022-02-04 04:10:20|14768.9|14766.9|14768.7|14766.7|14768.9|14766.9|14768.4|14766.4|3
1643947830000|2022-02-04 04:10:30|14768.9|14766.9|14769|14767|14769|14767|14768.6|14766.6|0
1643947840000|2022-02-04 04:10:40|14768.9|14766.9|14768.4|14766.4|14769|14767|14768.2|14766.2|1
1643947850000|2022-02-04 04:10:50|14768.6|14766.6|14768.5|14766.5|14769.1|14767.1|14768.4|14766.4|3
1643947860000|2022-02-04 04:11:00|14768.6|14766.6|14768.4|14766.4|14769|14767|14768.2|14766.2|1
1643947870000|2022-02-04 04:11:10|14768.2|14766.2|14768.6|14766.6|14768.6|14766.6|14767.5|14765.5|3
1643947880000|2022-02-04 04:11:20|14768.9|14766.9|14767.9|14765.9|14768.9|14766.9|14767.9|14765.9|1
1643947890000|2022-02-04 04:11:30|14768|14766|14767.9|14765.9|14768.2|14766.2|14767.9|14765.9|2
1643947900000|2022-02-04 04:11:40|14768.4|14766.4|14768.9|14766.9|14768.9|14766.9|14768.4|14766.4|2
1643947910000|2022-02-04 04:11:50|14769|14767|14770.4|14768.4|14770.5|14768.5|14769|14767|4
1643947920000|2022-02-04 04:12:00|14769.9|14767.9|14771.1|14769.1|14771.2|14769.2|14769.6|14767.6|2
1643947930000|2022-02-04 04:12:10|14771.2|14769.2|14768.5|14766.5|14772|14770|14768.5|14766.5|46
1643947940000|2022-02-04 04:12:20|14769|14767|14768.9|14766.9|14769|14767|14767.9|14765.9|8
1643947950000|2022-02-04 04:12:30|14768.7|14766.7|14767.7|14765.7|14768.7|14766.7|14767.7|14765.7|16
1643947960000|2022-02-04 04:12:40|14767.5|14765.5|14765.6|14763.6|14767.5|14765.5|14764.4|14762.4|39
1643947970000|2022-02-04 04:12:50|14765.2|14763.2|14764.2|14762.2|14765.2|14763.2|14763.9|14761.9|12
1643947980000|2022-02-04 04:13:00|14764.1|14762.1|14766.6|14764.6|14767.2|14765.2|14764|14762|10
1643947990000|2022-02-04 04:13:10|14766.5|14764.5|14765.5|14763.5|14766.5|14764.5|14765.5|14763.5|11
1643948000000|2022-02-04 04:13:20|14765.1|14763.1|14765.6|14763.6|14765.9|14763.9|14764.2|14762.2|22
1643948010000|2022-02-04 04:13:30|14765.4|14763.4|14767.6|14765.6|14767.9|14765.9|14765|14763|21
1643948020000|2022-02-04 04:13:40|14767.7|14765.7|14768|14766|14768.1|14766.1|14767.6|14765.6|2
1643948030000|2022-02-04 04:13:50|14767.5|14765.5|14767.9|14765.9|14768|14766|14767.5|14765.5|1
1643948040000|2022-02-04 04:14:00|14768|14766|14768.2|14766.2|14770.9|14768.9|14767.9|14765.9|65
1643948050000|2022-02-04 04:14:10|14768.1|14766.1|14768.6|14766.6|14768.6|14766.6|14768|14766|2
1643948060000|2022-02-04 04:14:20|14769|14767|14767.4|14765.4|14769|14767|14767.2|14765.2|8
1643948070000|2022-02-04 04:14:30|14767.2|14765.2|14767|14765|14767.5|14765.5|14766.7|14764.7|6
1643948080000|2022-02-04 04:14:40|14766.9|14764.9|14767.5|14765.5|14768|14766|14766.7|14764.7|3
1643948090000|2022-02-04 04:14:50|14767.4|14765.4|14768.5|14766.5|14768.5|14766.5|14767.2|14765.2|8
1643948100000|2022-02-04 04:15:00|14768.2|14766.2|14769.2|14767.2|14769.2|14767.2|14767.7|14765.7|12
1643948110000|2022-02-04 04:15:10|14769.1|14767.1|14769.4|14767.4|14769.4|14767.4|14768.6|14766.6|12
1643948120000|2022-02-04 04:15:20|14770.1|14768.1|14772.5|14770.5|14772.5|14770.5|14770.1|14768.1|12
1643948130000|2022-02-04 04:15:30|14772.7|14770.7|14769|14767|14772.7|14770.7|14768.2|14766.2|34
1643948140000|2022-02-04 04:15:40|14769.1|14767.1|14769.5|14767.5|14769.7|14767.7|14769|14767|7
1643948150000|2022-02-04 04:15:50|14769.6|14767.6|14770.6|14768.6|14771|14769|14769.6|14767.6|4
1643948160000|2022-02-04 04:16:00|14770.5|14768.5|14769.9|14767.9|14770.6|14768.6|14769.9|14767.9|3
1643948170000|2022-02-04 04:16:10|14770|14768|14770|14768|14770|14768|14769.9|14767.9|0
1643948180000|2022-02-04 04:16:20|14769.9|14767.9|14770.4|14768.4|14770.7|14768.7|14769.9|14767.9|7
1643948190000|2022-02-04 04:16:30|14770.5|14768.5|14770.4|14768.4|14770.6|14768.6|14770.4|14768.4|0
1643948200000|2022-02-04 04:16:40|14770.2|14768.2|14769.9|14767.9|14770.2|14768.2|14769.6|14767.6|2
1643948210000|2022-02-04 04:16:50|14770|14768|14769.9|14767.9|14770|14768|14769.6|14767.6|1
1643948220000|2022-02-04 04:17:00|14770|14768|14770.7|14768.7|14771.4|14769.4|14769.7|14767.7|6
1643948230000|2022-02-04 04:17:10|14770.6|14768.6|14770.9|14768.9|14770.9|14768.9|14770.4|14768.4|6
1643948240000|2022-02-04 04:17:20|14771|14769|14772.2|14770.2|14772.2|14770.2|14771|14769|5
1643948250000|2022-02-04 04:17:30|14772.4|14770.4|14772.6|14770.6|14773|14771|14772|14770|25
1643948260000|2022-02-04 04:17:40|14772.1|14770.1|14770.9|14768.9|14772.1|14770.1|14769.5|14767.5|30
1643948270000|2022-02-04 04:17:50|14771.5|14769.5|14771.1|14769.1|14771.7|14769.7|14771.1|14769.1|9
1643948280000|2022-02-04 04:18:00|14771.2|14769.2|14769.9|14767.9|14771.2|14769.2|14769.6|14767.6|13
1643948290000|2022-02-04 04:18:10|14769.7|14767.7|14768.9|14766.9|14771.4|14769.4|14768.7|14766.7|36
1643948300000|2022-02-04 04:18:20|14768.7|14766.7|14768.5|14766.5|14769.6|14767.6|14768.4|14766.4|21
1643948310000|2022-02-04 04:18:30|14769.6|14767.6|14770.1|14768.1|14771.2|14769.2|14769.6|14767.6|25
1643948320000|2022-02-04 04:18:40|14770.2|14768.2|14771.9|14769.9|14771.9|14769.9|14770.2|14768.2|7
1643948330000|2022-02-04 04:18:50|14772.1|14770.1|14772.7|14770.7|14773|14771|14772.1|14770.1|7
1643948340000|2022-02-04 04:19:00|14773|14771|14773.4|14771.4|14774|14772|14773|14771|12
1643948350000|2022-02-04 04:19:10|14773.5|14771.5|14774|14772|14774.5|14772.5|14773.5|14771.5|21
1643948360000|2022-02-04 04:19:20|14774.1|14772.1|14774.1|14772.1|14774.4|14772.4|14773|14771|25
1643948370000|2022-02-04 04:19:30|14774.2|14772.2|14770.6|14768.6|14774.2|14772.2|14770.6|14768.6|24
1643948380000|2022-02-04 04:19:40|14770.5|14768.5|14771.6|14769.6|14771.9|14769.9|14770.5|14768.5|4
1643948390000|2022-02-04 04:19:50|14772|14770|14771.4|14769.4|14772|14770|14771.4|14769.4|1
1643948400000|2022-02-04 04:20:00|14771.1|14769.1|14771.5|14769.5|14771.6|14769.6|14770.6|14768.6|7
1643948410000|2022-02-04 04:20:10|14771.2|14769.2|14771.5|14769.5|14771.6|14769.6|14771.2|14769.2|4
1643948420000|2022-02-04 04:20:20|14771.6|14769.6|14770.2|14768.2|14771.6|14769.6|14770|14768|6
1643948430000|2022-02-04 04:20:30|14770.1|14768.1|14769.9|14767.9|14770.9|14768.9|14769.6|14767.6|6
1643948440000|2022-02-04 04:20:40|14769.7|14767.7|14768.7|14766.7|14769.9|14767.9|14768.6|14766.6|13
1643948450000|2022-02-04 04:20:50|14768.6|14766.6|14769.1|14767.1|14769.4|14767.4|14768.1|14766.1|18
1643948460000|2022-02-04 04:21:00|14768.9|14766.9|14770.6|14768.6|14771.5|14769.5|14767.5|14765.5|45
1643948470000|2022-02-04 04:21:10|14770.5|14768.5|14770.6|14768.6|14770.7|14768.7|14770.5|14768.5|0
1643948480000|2022-02-04 04:21:20|14770.5|14768.5|14770.5|14768.5|14770.5|14768.5|14770.5|14768.5|0
1643948490000|2022-02-04 04:21:30|14770.6|14768.6|14771.5|14769.5|14771.5|14769.5|14770.2|14768.2|2
1643948500000|2022-02-04 04:21:40|14771.7|14769.7|14772.5|14770.5|14772.5|14770.5|14771.7|14769.7|6
1643948510000|2022-02-04 04:21:50|14772.7|14770.7|14775.5|14773.5|14775.5|14773.5|14772.7|14770.7|27
1643948520000|2022-02-04 04:22:00|14776.1|14774.1|14776|14774|14776.7|14774.7|14775.9|14773.9|19
1643948530000|2022-02-04 04:22:10|14776.5|14774.5|14778.1|14776.1|14779|14777|14776.1|14774.1|49
1643948540000|2022-02-04 04:22:20|14778|14776|14777.9|14775.9|14778.2|14776.2|14777.9|14775.9|5
1643948550000|2022-02-04 04:22:30|14778|14776|14776.4|14774.4|14778.5|14776.5|14776.4|14774.4|7
1643948560000|2022-02-04 04:22:40|14775.6|14773.6|14777.1|14775.1|14777.2|14775.2|14775.4|14773.4|19
1643948570000|2022-02-04 04:22:50|14777|14775|14777.2|14775.2|14777.6|14775.6|14776.9|14774.9|13
1643948580000|2022-02-04 04:23:00|14777.6|14775.6|14777.7|14775.7|14778.9|14776.9|14777.4|14775.4|60
1643948590000|2022-02-04 04:23:10|14777.5|14775.5|14774.7|14772.7|14777.9|14775.9|14774.2|14772.2|34
1643948600000|2022-02-04 04:23:20|14774.9|14772.9|14772.5|14770.5|14774.9|14772.9|14772|14770|33
1643948610000|2022-02-04 04:23:30|14772.6|14770.6|14772.4|14770.4|14773|14771|14771.4|14769.4|38
1643948620000|2022-02-04 04:23:40|14772.5|14770.5|14775|14773|14775|14773|14771.5|14769.5|29
1643948630000|2022-02-04 04:23:50|14775.1|14773.1|14774.5|14772.5|14775.6|14773.6|14774.5|14772.5|7
1643948640000|2022-02-04 04:24:00|14774.2|14772.2|14776.4|14774.4|14776.4|14774.4|14774.2|14772.2|11
1643948650000|2022-02-04 04:24:10|14776.5|14774.5|14777.7|14775.7|14777.7|14775.7|14776.5|14774.5|14
1643948660000|2022-02-04 04:24:20|14777.6|14775.6|14777.4|14775.4|14777.6|14775.6|14776.7|14774.7|16
1643948670000|2022-02-04 04:24:30|14777.5|14775.5|14775.1|14773.1|14777.5|14775.5|14774.7|14772.7|36
1643948680000|2022-02-04 04:24:40|14775|14773|14773.6|14771.6|14775.6|14773.6|14773.5|14771.5|12
1643948690000|2022-02-04 04:24:50|14773.7|14771.7|14772.6|14770.6|14773.7|14771.7|14772|14770|51
1643948700000|2022-02-04 04:25:00|14772.5|14770.5|14773.9|14771.9|14773.9|14771.9|14771.4|14769.4|22
1643948710000|2022-02-04 04:25:10|14775.5|14773.5|14775.1|14773.1|14775.9|14773.9|14774.4|14772.4|67
1643948720000|2022-02-04 04:25:20|14775.2|14773.2|14775.6|14773.6|14775.6|14773.6|14775.2|14773.2|0
1643948730000|2022-02-04 04:25:30|14775.5|14773.5|14775.6|14773.6|14776.1|14774.1|14775.5|14773.5|0
1643948740000|2022-02-04 04:25:40|14775.5|14773.5|14774.2|14772.2|14776.1|14774.1|14774.2|14772.2|7
1643948750000|2022-02-04 04:25:50|14775|14773|14776.6|14774.6|14777.2|14775.2|14774.5|14772.5|25
1643948760000|2022-02-04 04:26:00|14776.5|14774.5|14778.1|14776.1|14779.4|14777.4|14776.4|14774.4|31
1643948770000|2022-02-04 04:26:10|14778.4|14776.4|14776.6|14774.6|14778.7|14776.7|14776.2|14774.2|23
1643948780000|2022-02-04 04:26:20|14776.7|14774.7|14775.4|14773.4|14776.7|14774.7|14775.4|14773.4|1
1643948790000|2022-02-04 04:26:30|14775.5|14773.5|14775.6|14773.6|14775.6|14773.6|14775.4|14773.4|0
1643948800000|2022-02-04 04:26:40|14775.5|14773.5|14775.2|14773.2|14775.7|14773.7|14774.7|14772.7|3
1643948810000|2022-02-04 04:26:50|14775.1|14773.1|14775|14773|14775.1|14773.1|14774.7|14772.7|2
1643948820000|2022-02-04 04:27:00|14774.7|14772.7|14774.6|14772.6|14774.9|14772.9|14774.4|14772.4|4
1643948830000|2022-02-04 04:27:10|14774.5|14772.5|14774.6|14772.6|14774.6|14772.6|14774.5|14772.5|5
1643948840000|2022-02-04 04:27:20|14774.9|14772.9|14774.7|14772.7|14774.9|14772.9|14774.6|14772.6|3
1643948850000|2022-02-04 04:27:30|14774.6|14772.6|14774.6|14772.6|14774.6|14772.6|14774.6|14772.6|0
1643948860000|2022-02-04 04:27:40|14774.5|14772.5|14773.5|14771.5|14774.5|14772.5|14773.5|14771.5|3
1643948870000|2022-02-04 04:27:50|14773.4|14771.4|14773.7|14771.7|14773.9|14771.9|14773.4|14771.4|1
1643948880000|2022-02-04 04:28:00|14773.6|14771.6|14776|14774|14776.2|14774.2|14773.4|14771.4|7
1643948890000|2022-02-04 04:28:10|14776.1|14774.1|14775.5|14773.5|14776.1|14774.1|14775.5|14773.5|1
1643948900000|2022-02-04 04:28:20|14775.4|14773.4|14774.6|14772.6|14775.6|14773.6|14774.6|14772.6|5
1643948910000|2022-02-04 04:28:30|14774.7|14772.7|14775.5|14773.5|14775.5|14773.5|14774.7|14772.7|2
1643948920000|2022-02-04 04:28:40|14775.6|14773.6|14775.4|14773.4|14775.6|14773.6|14775.4|14773.4|1
1643948930000|2022-02-04 04:28:50|14775.5|14773.5|14775.7|14773.7|14776.4|14774.4|14775.5|14773.5|8
1643948940000|2022-02-04 04:29:00|14775.6|14773.6|14775.7|14773.7|14775.7|14773.7|14775.4|14773.4|1
1643948950000|2022-02-04 04:29:10|14776|14774|14775.7|14773.7|14776|14774|14775.7|14773.7|1
1643948960000|2022-02-04 04:29:20|14775.6|14773.6|14775.7|14773.7|14775.7|14773.7|14775.6|14773.6|1
1643948970000|2022-02-04 04:29:30|14775.6|14773.6|14775.6|14773.6|14775.6|14773.6|14775.5|14773.5|3
1643948980000|2022-02-04 04:29:40|14775.7|14773.7|14774.7|14772.7|14775.7|14773.7|14774.6|14772.6|9
1643948990000|2022-02-04 04:29:50|14774.6|14772.6|14774.7|14772.7|14774.7|14772.7|14774.4|14772.4|0
1643949000000|2022-02-04 04:30:00|14774.9|14772.9|14775.5|14773.5|14775.6|14773.6|14774.7|14772.7|1
1643949010000|2022-02-04 04:30:10|14775.4|14773.4|14776.4|14774.4|14777.2|14775.2|14775.1|14773.1|17
1643949020000|2022-02-04 04:30:20|14776.5|14774.5|14776.5|14774.5|14776.5|14774.5|14776.4|14774.4|0
1643949030000|2022-02-04 04:30:30|14776.9|14774.9|14776.9|14774.9|14776.9|14774.9|14776.9|14774.9|3
1643949040000|2022-02-04 04:30:40|14777|14775|14778.1|14776.1|14778.1|14776.1|14777|14775|6
1643949050000|2022-02-04 04:30:50|14778|14776|14776.9|14774.9|14778|14776|14776.9|14774.9|3
1643949060000|2022-02-04 04:31:00|14777|14775|14777.1|14775.1|14777.1|14775.1|14777|14775|2
1643949070000|2022-02-04 04:31:10|14776.9|14774.9|14777.9|14775.9|14777.9|14775.9|14776.4|14774.4|4
1643949080000|2022-02-04 04:31:20|14777.7|14775.7|14777.1|14775.1|14777.7|14775.7|14777.1|14775.1|3
1643949090000|2022-02-04 04:31:30|14776.9|14774.9|14777.1|14775.1|14777.1|14775.1|14776.5|14774.5|3
1643949100000|2022-02-04 04:31:40|14777.4|14775.4|14778|14776|14778|14776|14777.2|14775.2|5
1643949110000|2022-02-04 04:31:50|14778.1|14776.1|14778.1|14776.1|14778.5|14776.5|14777.7|14775.7|1
1643949120000|2022-02-04 04:32:00|14778.2|14776.2|14779.4|14777.4|14779.4|14777.4|14778.1|14776.1|16
1643949130000|2022-02-04 04:32:10|14779.5|14777.5|14779|14777|14779.5|14777.5|14778|14776|9
1643949140000|2022-02-04 04:32:20|14778.9|14776.9|14778.6|14776.6|14779.1|14777.1|14778.5|14776.5|4
1643949150000|2022-02-04 04:32:30|14778.7|14776.7|14778.4|14776.4|14778.9|14776.9|14778.2|14776.2|3
1643949160000|2022-02-04 04:32:40|14778.5|14776.5|14779|14777|14779|14777|14778.1|14776.1|10
1643949170000|2022-02-04 04:32:50|14779.1|14777.1|14778.4|14776.4|14779.1|14777.1|14777.9|14775.9|9
1643949180000|2022-02-04 04:33:00|14778.2|14776.2|14778.9|14776.9|14778.9|14776.9|14777.7|14775.7|3
1643949190000|2022-02-04 04:33:10|14778.7|14776.7|14778.5|14776.5|14779.2|14777.2|14778.1|14776.1|9
1643949200000|2022-02-04 04:33:20|14778.4|14776.4|14778.2|14776.2|14778.7|14776.7|14778.1|14776.1|1
1643949210000|2022-02-04 04:33:30|14778.1|14776.1|14777.9|14775.9|14778.2|14776.2|14777.9|14775.9|1
1643949220000|2022-02-04 04:33:40|14778|14776|14778.4|14776.4|14779.1|14777.1|14777.9|14775.9|6
1643949230000|2022-02-04 04:33:50|14778.5|14776.5|14779.1|14777.1|14779.4|14777.4|14778.1|14776.1|6
1643949240000|2022-02-04 04:34:00|14779|14777|14779.4|14777.4|14779.4|14777.4|14779|14777|11
1643949250000|2022-02-04 04:34:10|14779.2|14777.2|14779|14777|14779.5|14777.5|14779|14777|9
1643949260000|2022-02-04 04:34:20|14778.9|14776.9|14778.5|14776.5|14778.9|14776.9|14778.5|14776.5|2
1643949270000|2022-02-04 04:34:30|14778.4|14776.4|14779.1|14777.1|14779.5|14777.5|14778.4|14776.4|13
1643949280000|2022-02-04 04:34:40|14779|14777|14779.2|14777.2|14779.5|14777.5|14779|14777|14
1643949290000|2022-02-04 04:34:50|14779.4|14777.4|14779.1|14777.1|14779.4|14777.4|14779|14777|8
1643949300000|2022-02-04 04:35:00|14779|14777|14779.5|14777.5|14779.5|14777.5|14778.5|14776.5|5
1643949310000|2022-02-04 04:35:10|14779.4|14777.4|14780|14778|14780|14778|14779.4|14777.4|21
1643949320000|2022-02-04 04:35:20|14779.9|14777.9|14780.1|14778.1|14780.4|14778.4|14779.9|14777.9|2
1643949330000|2022-02-04 04:35:30|14780.4|14778.4|14781.2|14779.2|14781.2|14779.2|14780.4|14778.4|17
1643949340000|2022-02-04 04:35:40|14781|14779|14781.6|14779.6|14781.7|14779.7|14781|14779|26
1643949350000|2022-02-04 04:35:50|14781.7|14779.7|14781.7|14779.7|14782|14780|14781.7|14779.7|2
1643949360000|2022-02-04 04:36:00|14783.7|14781.7|14788.7|14786.7|14790|14788|14783.7|14781.7|245
1643949370000|2022-02-04 04:36:10|14788.6|14786.6|14785.5|14783.5|14788.6|14786.6|14785.4|14783.4|24
1643949380000|2022-02-04 04:36:20|14785|14783|14786.1|14784.1|14786.2|14784.2|14783.9|14781.9|26
1643949390000|2022-02-04 04:36:30|14786|14784|14785.7|14783.7|14786.4|14784.4|14785.6|14783.6|6
1643949400000|2022-02-04 04:36:40|14785.9|14783.9|14785.5|14783.5|14786.1|14784.1|14785.5|14783.5|9
1643949410000|2022-02-04 04:36:50|14785.7|14783.7|14786|14784|14786.2|14784.2|14785|14783|11
1643949420000|2022-02-04 04:37:00|14785.9|14783.9|14785|14783|14787|14785|14784.5|14782.5|27
1643949430000|2022-02-04 04:37:10|14784.9|14782.9|14784.5|14782.5|14785|14783|14784.5|14782.5|6
1643949440000|2022-02-04 04:37:20|14784.1|14782.1|14783.9|14781.9|14784.2|14782.2|14783.7|14781.7|2
1643949450000|2022-02-04 04:37:30|14784|14782|14783.9|14781.9|14784.2|14782.2|14783.9|14781.9|4
1643949460000|2022-02-04 04:37:40|14784|14782|14783.4|14781.4|14784|14782|14783.1|14781.1|6
1643949470000|2022-02-04 04:37:50|14783.5|14781.5|14783.7|14781.7|14783.7|14781.7|14783.4|14781.4|2
1643949480000|2022-02-04 04:38:00|14784.5|14782.5|14786.7|14784.7|14787.1|14785.1|14784.5|14782.5|24
1643949490000|2022-02-04 04:38:10|14786.6|14784.6|14785.9|14783.9|14787|14785|14785.7|14783.7|4
1643949500000|2022-02-04 04:38:20|14786.1|14784.1|14786|14784|14786.2|14784.2|14785.6|14783.6|5
1643949510000|2022-02-04 04:38:30|14785.9|14783.9|14785.9|14783.9|14785.9|14783.9|14785.1|14783.1|11
1643949520000|2022-02-04 04:38:40|14785.7|14783.7|14786.1|14784.1|14786.2|14784.2|14785.6|14783.6|2
1643949530000|2022-02-04 04:38:50|14786.2|14784.2|14786.5|14784.5|14787.4|14785.4|14786.2|14784.2|13
1643949540000|2022-02-04 04:39:00|14786.6|14784.6|14786.2|14784.2|14786.6|14784.6|14786.2|14784.2|0
1643949550000|2022-02-04 04:39:10|14786.5|14784.5|14786.5|14784.5|14786.5|14784.5|14786.2|14784.2|0
1643949560000|2022-02-04 04:39:20|14786.9|14784.9|14786.9|14784.9|14787.2|14785.2|14786.9|14784.9|2
1643949570000|2022-02-04 04:39:30|14786.7|14784.7|14787.4|14785.4|14788.1|14786.1|14786.7|14784.7|17
1643949580000|2022-02-04 04:39:40|14787.9|14785.9|14786.9|14784.9|14787.9|14785.9|14786.9|14784.9|10
1643949590000|2022-02-04 04:39:50|14787|14785|14788.1|14786.1|14788.4|14786.4|14786.9|14784.9|14
1643949600000|2022-02-04 04:40:00|14788.2|14786.2|14789.4|14787.4|14789.4|14787.4|14788.2|14786.2|10
1643949610000|2022-02-04 04:40:10|14789.5|14787.5|14789.7|14787.7|14790.1|14788.1|14789.5|14787.5|15
1643949620000|2022-02-04 04:40:20|14789.6|14787.6|14789.4|14787.4|14789.6|14787.6|14788.7|14786.7|18
1643949630000|2022-02-04 04:40:30|14789.2|14787.2|14789.9|14787.9|14789.9|14787.9|14789|14787|4
1643949640000|2022-02-04 04:40:40|14789.7|14787.7|14790.4|14788.4|14790.4|14788.4|14789.4|14787.4|13
1643949650000|2022-02-04 04:40:50|14790.2|14788.2|14790.5|14788.5|14790.5|14788.5|14790.1|14788.1|10
1643949660000|2022-02-04 04:41:00|14790.2|14788.2|14790.4|14788.4|14790.5|14788.5|14790|14788|7
1643949670000|2022-02-04 04:41:10|14790.5|14788.5|14794.1|14792.1|14795.4|14793.4|14790.4|14788.4|119
1643949680000|2022-02-04 04:41:20|14794.2|14792.2|14794.4|14792.4|14794.5|14792.5|14793.7|14791.7|15
1643949690000|2022-02-04 04:41:30|14794.5|14792.5|14794.4|14792.4|14794.5|14792.5|14794|14792|7
1643949700000|2022-02-04 04:41:40|14794.1|14792.1|14795.4|14793.4|14795.6|14793.6|14794.1|14792.1|23
1643949710000|2022-02-04 04:41:50|14794.9|14792.9|14794.6|14792.6|14794.9|14792.9|14794.5|14792.5|7
1643949720000|2022-02-04 04:42:00|14794.7|14792.7|14794.2|14792.2|14794.7|14792.7|14794.2|14792.2|6
1643949730000|2022-02-04 04:42:10|14794.4|14792.4|14793.5|14791.5|14794.6|14792.6|14793.5|14791.5|37
1643949740000|2022-02-04 04:42:20|14793.6|14791.6|14793.4|14791.4|14793.6|14791.6|14792.7|14790.7|11
1643949750000|2022-02-04 04:42:30|14793.2|14791.2|14791.9|14789.9|14793.2|14791.2|14791.9|14789.9|17
1643949760000|2022-02-04 04:42:40|14792|14790|14791.2|14789.2|14792|14790|14791.2|14789.2|5
1643949770000|2022-02-04 04:42:50|14791.4|14789.4|14791|14789|14791.4|14789.4|14789.7|14787.7|13
1643949780000|2022-02-04 04:43:00|14791.1|14789.1|14790.7|14788.7|14791.1|14789.1|14790.6|14788.6|6
1643949790000|2022-02-04 04:43:10|14790.9|14788.9|14790.9|14788.9|14790.9|14788.9|14790.6|14788.6|4
1643949800000|2022-02-04 04:43:20|14790.7|14788.7|14789.9|14787.9|14791|14789|14789.7|14787.7|10
1643949810000|2022-02-04 04:43:30|14789.7|14787.7|14790.1|14788.1|14790.7|14788.7|14789.5|14787.5|5
1643949820000|2022-02-04 04:43:40|14789.9|14787.9|14789.6|14787.6|14789.9|14787.9|14789.6|14787.6|1
1643949830000|2022-02-04 04:43:50|14789.7|14787.7|14789.5|14787.5|14789.7|14787.7|14788.7|14786.7|12
1643949840000|2022-02-04 04:44:00|14789.4|14787.4|14789.5|14787.5|14789.5|14787.5|14789|14787|21
1643949850000|2022-02-04 04:44:10|14789.4|14787.4|14789.6|14787.6|14789.6|14787.6|14789.4|14787.4|2
1643949860000|2022-02-04 04:44:20|14790.2|14788.2|14789.6|14787.6|14790.4|14788.4|14789.6|14787.6|5
1643949870000|2022-02-04 04:44:30|14789.5|14787.5|14789.9|14787.9|14789.9|14787.9|14789.4|14787.4|6
1643949880000|2022-02-04 04:44:40|14789.7|14787.7|14790|14788|14790|14788|14789.7|14787.7|0
1643949890000|2022-02-04 04:44:50|14789.9|14787.9|14789.9|14787.9|14790|14788|14789.9|14787.9|0
1643949900000|2022-02-04 04:45:00|14789.7|14787.7|14788.6|14786.6|14789.7|14787.7|14786.6|14784.6|27
1643949910000|2022-02-04 04:45:10|14788.7|14786.7|14788.6|14786.6|14788.7|14786.7|14788.1|14786.1|3
1643949920000|2022-02-04 04:45:20|14788.5|14786.5|14786.7|14784.7|14788.5|14786.5|14786.6|14784.6|11
1643949930000|2022-02-04 04:45:30|14786.6|14784.6|14787.4|14785.4|14788.1|14786.1|14786.6|14784.6|23
1643949940000|2022-02-04 04:45:40|14787.9|14785.9|14786.1|14784.1|14788.4|14786.4|14784.9|14782.9|116
1643949950000|2022-02-04 04:45:50|14786.2|14784.2|14786.9|14784.9|14787.4|14785.4|14785.7|14783.7|8
1643949960000|2022-02-04 04:46:00|14787|14785|14788.1|14786.1|14788.2|14786.2|14786.9|14784.9|13
1643949970000|2022-02-04 04:46:10|14788|14786|14789.4|14787.4|14789.4|14787.4|14788|14786|6
1643949980000|2022-02-04 04:46:20|14789.5|14787.5|14789|14787|14789.6|14787.6|14788.9|14786.9|11
1643949990000|2022-02-04 04:46:30|14789.2|14787.2|14790.2|14788.2|14790.4|14788.4|14788.9|14786.9|16
1643950000000|2022-02-04 04:46:40|14790.4|14788.4|14791.7|14789.7|14793|14791|14789.4|14787.4|116
1643950010000|2022-02-04 04:46:50|14791.5|14789.5|14790.2|14788.2|14791.5|14789.5|14789.7|14787.7|7
1643950020000|2022-02-04 04:47:00|14790.6|14788.6|14790.1|14788.1|14790.6|14788.6|14789.6|14787.6|4
1643950030000|2022-02-04 04:47:10|14790.2|14788.2|14789.2|14787.2|14790.2|14788.2|14789|14787|9
1643950040000|2022-02-04 04:47:20|14789.1|14787.1|14788.2|14786.2|14789.1|14787.1|14788.1|14786.1|18
1643950050000|2022-02-04 04:47:30|14788.1|14786.1|14788.1|14786.1|14788.2|14786.2|14787.6|14785.6|9
1643950060000|2022-02-04 04:47:40|14788|14786|14785.5|14783.5|14788.1|14786.1|14785.5|14783.5|25
1643950070000|2022-02-04 04:47:50|14785.6|14783.6|14787.2|14785.2|14787.7|14785.7|14785.5|14783.5|29
1643950080000|2022-02-04 04:48:00|14787.5|14785.5|14787.4|14785.4|14788.4|14786.4|14787.2|14785.2|13
1643950090000|2022-02-04 04:48:10|14787.6|14785.6|14789|14787|14789|14787|14787.4|14785.4|9
1643950100000|2022-02-04 04:48:20|14789.2|14787.2|14790|14788|14790.4|14788.4|14789.2|14787.2|26
1643950110000|2022-02-04 04:48:30|14790.1|14788.1|14786.5|14784.5|14790.1|14788.1|14786.5|14784.5|28
1643950120000|2022-02-04 04:48:40|14786.6|14784.6|14786.6|14784.6|14786.9|14784.9|14786.6|14784.6|0
1643950130000|2022-02-04 04:48:50|14786.7|14784.7|14787|14785|14787.4|14785.4|14786.6|14784.6|2
1643950140000|2022-02-04 04:49:00|14786.9|14784.9|14787|14785|14787|14785|14786.7|14784.7|0
1643950150000|2022-02-04 04:49:10|14786.9|14784.9|14787.4|14785.4|14787.4|14785.4|14786.9|14784.9|1
1643950160000|2022-02-04 04:49:20|14788.1|14786.1|14788.9|14786.9|14789.7|14787.7|14788.1|14786.1|18
1643950170000|2022-02-04 04:49:30|14788.7|14786.7|14788.5|14786.5|14788.7|14786.7|14788.2|14786.2|16
1643950180000|2022-02-04 04:49:40|14788.6|14786.6|14788.4|14786.4|14788.7|14786.7|14788.2|14786.2|1
1643950190000|2022-02-04 04:49:50|14788.1|14786.1|14787.9|14785.9|14788.1|14786.1|14787.9|14785.9|3
1643950200000|2022-02-04 04:50:00|14787.6|14785.6|14786.6|14784.6|14787.6|14785.6|14786.6|14784.6|3
1643950210000|2022-02-04 04:50:10|14786.9|14784.9|14786.9|14784.9|14786.9|14784.9|14786.9|14784.9|0
1643950220000|2022-02-04 04:50:20|14786.6|14784.6|14786|14784|14786.7|14784.7|14785.7|14783.7|24
1643950230000|2022-02-04 04:50:30|14785.9|14783.9|14786.1|14784.1|14786.1|14784.1|14785.7|14783.7|1
1643950240000|2022-02-04 04:50:40|14785.7|14783.7|14786|14784|14786|14784|14785.7|14783.7|1
1643950250000|2022-02-04 04:50:50|14785.9|14783.9|14786.1|14784.1|14786.2|14784.2|14785.9|14783.9|2
1643950260000|2022-02-04 04:51:00|14785.7|14783.7|14786.4|14784.4|14786.4|14784.4|14785.7|14783.7|3
1643950270000|2022-02-04 04:51:10|14786.2|14784.2|14785.9|14783.9|14786.2|14784.2|14785.7|14783.7|3
1643950280000|2022-02-04 04:51:20|14786|14784|14785.9|14783.9|14786|14784|14785.7|14783.7|0
1643950290000|2022-02-04 04:51:30|14785.7|14783.7|14786.7|14784.7|14786.9|14784.9|14785.7|14783.7|2
1643950300000|2022-02-04 04:51:40|14786.9|14784.9|14786.6|14784.6|14787.2|14785.2|14786.6|14784.6|1
1643950310000|2022-02-04 04:51:50|14786.7|14784.7|14786.5|14784.5|14786.7|14784.7|14786.5|14784.5|1
1643950320000|2022-02-04 04:52:00|14785.9|14783.9|14785.1|14783.1|14785.9|14783.9|14783.9|14781.9|15
1643950330000|2022-02-04 04:52:10|14785.6|14783.6|14785.9|14783.9|14786.4|14784.4|14785.6|14783.6|7
1643950340000|2022-02-04 04:52:20|14786.1|14784.1|14786.2|14784.2|14786.4|14784.4|14786|14784|0
1643950350000|2022-02-04 04:52:30|14786.1|14784.1|14786.4|14784.4|14786.4|14784.4|14786|14784|3
1643950360000|2022-02-04 04:52:40|14786.2|14784.2|14786.1|14784.1|14786.2|14784.2|14786.1|14784.1|1
1643950370000|2022-02-04 04:52:50|14786.2|14784.2|14786.2|14784.2|14786.2|14784.2|14786.2|14784.2|1
1643950380000|2022-02-04 04:53:00|14786.4|14784.4|14786|14784|14786.9|14784.9|14786|14784|10
1643950390000|2022-02-04 04:53:10|14786.1|14784.1|14786.6|14784.6|14786.6|14784.6|14786|14784|1
1643950400000|2022-02-04 04:53:20|14786.5|14784.5|14785.7|14783.7|14786.5|14784.5|14785.6|14783.6|3
1643950410000|2022-02-04 04:53:30|14785.6|14783.6|14785.7|14783.7|14785.9|14783.9|14785.6|14783.6|2
1643950420000|2022-02-04 04:53:40|14786.1|14784.1|14785.7|14783.7|14786.1|14784.1|14785.7|14783.7|7
1643950430000|2022-02-04 04:53:50|14785.6|14783.6|14785.1|14783.1|14785.6|14783.6|14785.1|14783.1|4
1643950440000|2022-02-04 04:54:00|14785|14783|14784.9|14782.9|14785|14783|14784.5|14782.5|4
1643950470000|2022-02-04 04:54:30|14785|14783|14785.1|14783.1|14785.1|14783.1|14784.9|14782.9|2
1643950480000|2022-02-04 04:54:40|14785.4|14783.4|14786.6|14784.6|14787|14785|14785|14783|4
1643950490000|2022-02-04 04:54:50|14786.7|14784.7|14787.1|14785.1|14787.1|14785.1|14786.5|14784.5|5
1643950500000|2022-02-04 04:55:00|14787.2|14785.2|14786.9|14784.9|14787.2|14785.2|14786.6|14784.6|1
1643950510000|2022-02-04 04:55:10|14786.6|14784.6|14785.9|14783.9|14786.6|14784.6|14785.9|14783.9|2
1643950520000|2022-02-04 04:55:20|14786|14784|14786|14784|14786.1|14784.1|14786|14784|0
1643950530000|2022-02-04 04:55:30|14786.1|14784.1|14785.9|14783.9|14786.1|14784.1|14785.9|14783.9|0
1643950540000|2022-02-04 04:55:40|14786|14784|14786|14784|14786.2|14784.2|14785.9|14783.9|2
1643950550000|2022-02-04 04:55:50|14786.4|14784.4|14785|14783|14786.4|14784.4|14785|14783|5
1643950560000|2022-02-04 04:56:00|14785.1|14783.1|14785.1|14783.1|14785.4|14783.4|14784.9|14782.9|4
1643950570000|2022-02-04 04:56:10|14785.4|14783.4|14784.5|14782.5|14785.7|14783.7|14784.5|14782.5|1
1643950580000|2022-02-04 04:56:20|14784.2|14782.2|14785|14783|14785|14783|14784.2|14782.2|3
1643950590000|2022-02-04 04:56:30|14785.1|14783.1|14785.1|14783.1|14785.2|14783.2|14785.1|14783.1|0
1643950600000|2022-02-04 04:56:40|14785.2|14783.2|14786.9|14784.9|14787|14785|14785.2|14783.2|13
1643950610000|2022-02-04 04:56:50|14787|14785|14787.2|14785.2|14788.4|14786.4|14787|14785|6
1643950620000|2022-02-04 04:57:00|14787.4|14785.4|14786.2|14784.2|14787.4|14785.4|14785.9|14783.9|8
1643950630000|2022-02-04 04:57:10|14786.6|14784.6|14787.6|14785.6|14787.6|14785.6|14786.5|14784.5|4
1643950640000|2022-02-04 04:57:20|14787.5|14785.5|14786.9|14784.9|14787.5|14785.5|14786.9|14784.9|2
1643950650000|2022-02-04 04:57:30|14787|14785|14788.9|14786.9|14789.4|14787.4|14786.2|14784.2|43
1643950660000|2022-02-04 04:57:40|14788.7|14786.7|14791.6|14789.6|14791.6|14789.6|14788.7|14786.7|26
1643950670000|2022-02-04 04:57:50|14791.5|14789.5|14790.2|14788.2|14791.5|14789.5|14790.1|14788.1|9
1643950680000|2022-02-04 04:58:00|14790.1|14788.1|14789.5|14787.5|14790.6|14788.6|14789.5|14787.5|5
1643950690000|2022-02-04 04:58:10|14789.4|14787.4|14788.5|14786.5|14790|14788|14788.4|14786.4|12
1643950700000|2022-02-04 04:58:20|14788.4|14786.4|14788.5|14786.5|14788.6|14786.6|14788|14786|7
1643950710000|2022-02-04 04:58:30|14788.6|14786.6|14789.4|14787.4|14789.4|14787.4|14788.5|14786.5|1
1643950720000|2022-02-04 04:58:40|14789.2|14787.2|14789.6|14787.6|14789.7|14787.7|14789.1|14787.1|3
1643950730000|2022-02-04 04:58:50|14789.7|14787.7|14789.5|14787.5|14789.7|14787.7|14789.5|14787.5|0
1643950740000|2022-02-04 04:59:00|14789.6|14787.6|14789.6|14787.6|14790.1|14788.1|14789.6|14787.6|5
1643950750000|2022-02-04 04:59:10|14789.5|14787.5|14789.6|14787.6|14789.6|14787.6|14789.5|14787.5|0
1643950760000|2022-02-04 04:59:20|14789.7|14787.7|14791.4|14789.4|14791.4|14789.4|14789.7|14787.7|4
1643950770000|2022-02-04 04:59:30|14791.2|14789.2|14789.9|14787.9|14791.5|14789.5|14789.9|14787.9|4
1643950780000|2022-02-04 04:59:40|14790|14788|14790.2|14788.2|14790.4|14788.4|14790|14788|0
1643950790000|2022-02-04 04:59:50|14790.4|14788.4|14790.6|14788.6|14791.1|14789.1|14790.2|14788.2|2
1643950800000|2022-02-04 05:00:00|14790.7|14788.7|14795.4|14793.4|14795.9|14793.9|14790.7|14788.7|63
1643950810000|2022-02-04 05:00:10|14795.6|14793.6|14795.7|14793.7|14797.1|14795.1|14795.2|14793.2|33
1643950820000|2022-02-04 05:00:20|14795.6|14793.6|14794.4|14792.4|14795.6|14793.6|14793.4|14791.4|22
1643950830000|2022-02-04 05:00:30|14794.5|14792.5|14793.9|14791.9|14794.6|14792.6|14793.1|14791.1|7
1643950840000|2022-02-04 05:00:40|14794|14792|14792.9|14790.9|14794.2|14792.2|14792.6|14790.6|8
1643950850000|2022-02-04 05:00:50|14792.7|14790.7|14793.7|14791.7|14794.1|14792.1|14792.7|14790.7|14
1643950860000|2022-02-04 05:01:00|14793.9|14791.9|14794.5|14792.5|14795.1|14793.1|14793.6|14791.6|12
1643950870000|2022-02-04 05:01:10|14794.6|14792.6|14794.2|14792.2|14794.9|14792.9|14793.7|14791.7|5
1643950880000|2022-02-04 05:01:20|14794.4|14792.4|14793.9|14791.9|14794.4|14792.4|14793.4|14791.4|9
1643950890000|2022-02-04 05:01:30|14793.7|14791.7|14795.2|14793.2|14795.2|14793.2|14793.4|14791.4|9
1643950900000|2022-02-04 05:01:40|14795.1|14793.1|14794.5|14792.5|14795.4|14793.4|14794.4|14792.4|3
1643950910000|2022-02-04 05:01:50|14794.4|14792.4|14794.2|14792.2|14795|14793|14794.2|14792.2|6
1643950920000|2022-02-04 05:02:00|14794.4|14792.4|14796.5|14794.5|14796.5|14794.5|14794.4|14792.4|10
1643950930000|2022-02-04 05:02:10|14796.6|14794.6|14797.2|14795.2|14797.5|14795.5|14796.6|14794.6|24
1643950940000|2022-02-04 05:02:20|14797.1|14795.1|14795.9|14793.9|14798.4|14796.4|14795.9|14793.9|50
1643950950000|2022-02-04 05:02:30|14795.7|14793.7|14794.5|14792.5|14795.7|14793.7|14794.2|14792.2|6
1643950960000|2022-02-04 05:02:40|14795|14793|14795.6|14793.6|14795.9|14793.9|14794.7|14792.7|12
1643950970000|2022-02-04 05:02:50|14795.9|14793.9|14795.7|14793.7|14796.5|14794.5|14795.7|14793.7|4
1643950980000|2022-02-04 05:03:00|14795.6|14793.6|14797.6|14795.6|14797.6|14795.6|14795.6|14793.6|8
1643950990000|2022-02-04 05:03:10|14797.7|14795.7|14796.1|14794.1|14797.9|14795.9|14796|14794|8
1643951000000|2022-02-04 05:03:20|14796.7|14794.7|14794.9|14792.9|14796.7|14794.7|14794.5|14792.5|12
1643951010000|2022-02-04 05:03:30|14795|14793|14796.1|14794.1|14796.1|14794.1|14794.5|14792.5|38
1643951020000|2022-02-04 05:03:40|14796.2|14794.2|14797.2|14795.2|14797.4|14795.4|14796.2|14794.2|17
1643951030000|2022-02-04 05:03:50|14797|14795|14797.5|14795.5|14798.1|14796.1|14797|14795|6
1643951040000|2022-02-04 05:04:00|14797.6|14795.6|14797.2|14795.2|14798.9|14796.9|14797.2|14795.2|40
1643951050000|2022-02-04 05:04:10|14797.1|14795.1|14797|14795|14797.2|14795.2|14796.6|14794.6|4
1643951060000|2022-02-04 05:04:20|14797.1|14795.1|14795.7|14793.7|14797.1|14795.1|14795.6|14793.6|3
1643951070000|2022-02-04 05:04:30|14795.9|14793.9|14796.4|14794.4|14797|14795|14795.5|14793.5|3
1643951080000|2022-02-04 05:04:40|14796.7|14794.7|14796.5|14794.5|14796.7|14794.7|14795.9|14793.9|3
1643951090000|2022-02-04 05:04:50|14796.4|14794.4|14796.5|14794.5|14796.6|14794.6|14795.7|14793.7|4
1643951100000|2022-02-04 05:05:00|14796.4|14794.4|14796.1|14794.1|14796.5|14794.5|14796.1|14794.1|4
1643951110000|2022-02-04 05:05:10|14796.2|14794.2|14798.2|14796.2|14798.2|14796.2|14796|14794|17
1643951120000|2022-02-04 05:05:20|14798.4|14796.4|14798.1|14796.1|14798.7|14796.7|14797.6|14795.6|11
1643951130000|2022-02-04 05:05:30|14798|14796|14797.6|14795.6|14798.4|14796.4|14796.9|14794.9|22
1643951140000|2022-02-04 05:05:40|14797.7|14795.7|14798.5|14796.5|14798.5|14796.5|14797.5|14795.5|6
1643951150000|2022-02-04 05:05:50|14798.7|14796.7|14796.6|14794.6|14798.7|14796.7|14796.1|14794.1|20
1643951160000|2022-02-04 05:06:00|14796.5|14794.5|14797|14795|14797|14795|14795.9|14793.9|8
1643951170000|2022-02-04 05:06:10|14796.9|14794.9|14796.6|14794.6|14797|14795|14796.4|14794.4|1
1643951180000|2022-02-04 05:06:20|14796.5|14794.5|14796.5|14794.5|14797|14795|14796.2|14794.2|10
1643951190000|2022-02-04 05:06:30|14796.4|14794.4|14796.5|14794.5|14796.7|14794.7|14796.2|14794.2|1
1643951200000|2022-02-04 05:06:40|14796.4|14794.4|14796.5|14794.5|14796.5|14794.5|14795.7|14793.7|3
1643951210000|2022-02-04 05:06:50|14796.4|14794.4|14796.4|14794.4|14796.9|14794.9|14796|14794|13
1643951220000|2022-02-04 05:07:00|14796.5|14794.5|14797.4|14795.4|14797.5|14795.5|14796.5|14794.5|4
1643951230000|2022-02-04 05:07:10|14797.2|14795.2|14797.1|14795.1|14797.2|14795.2|14796.7|14794.7|7
1643951240000|2022-02-04 05:07:20|14797|14795|14797.4|14795.4|14797.4|14795.4|14796.6|14794.6|7
1643951250000|2022-02-04 05:07:30|14797.2|14795.2|14797|14795|14797.4|14795.4|14797|14795|2
1643951260000|2022-02-04 05:07:40|14797.1|14795.1|14799.5|14797.5|14799.5|14797.5|14797.1|14795.1|18
1643951270000|2022-02-04 05:07:50|14799.6|14797.6|14805.2|14803.2|14805.2|14803.2|14799.6|14797.6|167
1643951280000|2022-02-04 05:08:00|14805.4|14803.4|14802.2|14800.2|14805.4|14803.4|14802.2|14800.2|23
1643951290000|2022-02-04 05:08:10|14801.7|14799.7|14800.6|14798.6|14801.7|14799.7|14800.6|14798.6|13
1643951300000|2022-02-04 05:08:20|14800.5|14798.5|14800.6|14798.6|14801.4|14799.4|14799.9|14797.9|23
1643951310000|2022-02-04 05:08:30|14800.5|14798.5|14800.6|14798.6|14800.7|14798.7|14800.2|14798.2|1
1643951320000|2022-02-04 05:08:40|14800.5|14798.5|14797.7|14795.7|14800.5|14798.5|14797.7|14795.7|17
1643951330000|2022-02-04 05:08:50|14797.9|14795.9|14798.9|14796.9|14799|14797|14796.2|14794.2|9
1643951340000|2022-02-04 05:09:00|14799.4|14797.4|14799.6|14797.6|14800.1|14798.1|14798.9|14796.9|8
1643951350000|2022-02-04 05:09:10|14799.5|14797.5|14799.4|14797.4|14799.7|14797.7|14799.2|14797.2|4
1643951360000|2022-02-04 05:09:20|14799.2|14797.2|14798|14796|14799.4|14797.4|14798|14796|7
1643951370000|2022-02-04 05:09:30|14798.2|14796.2|14797.6|14795.6|14798.4|14796.4|14797.5|14795.5|8
1643951380000|2022-02-04 05:09:40|14797.5|14795.5|14797.1|14795.1|14798|14796|14796.9|14794.9|12
1643951390000|2022-02-04 05:09:50|14797.5|14795.5|14796.9|14794.9|14797.9|14795.9|14796.9|14794.9|3
1643951400000|2022-02-04 05:10:00|14797.1|14795.1|14797.5|14795.5|14798|14796|14797.1|14795.1|7
1643951410000|2022-02-04 05:10:10|14797.4|14795.4|14797.1|14795.1|14797.4|14795.4|14796.2|14794.2|15
1643951420000|2022-02-04 05:10:20|14797|14795|14797.4|14795.4|14797.4|14795.4|14796.5|14794.5|8
1643951430000|2022-02-04 05:10:30|14797.2|14795.2|14800.1|14798.1|14800.2|14798.2|14797.2|14795.2|22
1643951440000|2022-02-04 05:10:40|14800.2|14798.2|14799.7|14797.7|14800.2|14798.2|14799.4|14797.4|4
1643951450000|2022-02-04 05:10:50|14799.5|14797.5|14799.9|14797.9|14800.5|14798.5|14799.5|14797.5|4
1643951460000|2022-02-04 05:11:00|14800|14798|14800.9|14798.9|14801.1|14799.1|14799.6|14797.6|16
1643951470000|2022-02-04 05:11:10|14800.5|14798.5|14800.6|14798.6|14801.1|14799.1|14800.5|14798.5|2
1643951480000|2022-02-04 05:11:20|14800.5|14798.5|14801.6|14799.6|14802.4|14800.4|14800.1|14798.1|45
1643951490000|2022-02-04 05:11:30|14801.5|14799.5|14799.9|14797.9|14801.7|14799.7|14798.9|14796.9|9
1643951500000|2022-02-04 05:11:40|14800|14798|14799|14797|14800.1|14798.1|14798.6|14796.6|3
1643951510000|2022-02-04 05:11:50|14798.9|14796.9|14798.9|14796.9|14799|14797|14798.1|14796.1|3
1643951520000|2022-02-04 05:12:00|14798.7|14796.7|14798.5|14796.5|14799.2|14797.2|14798.4|14796.4|3
1643951530000|2022-02-04 05:12:10|14798.4|14796.4|14800.1|14798.1|14800.5|14798.5|14798.2|14796.2|3
1643951540000|2022-02-04 05:12:20|14800|14798|14798.9|14796.9|14800.2|14798.2|14798.7|14796.7|8
1643951550000|2022-02-04 05:12:30|14799|14797|14798.4|14796.4|14799.4|14797.4|14798.4|14796.4|1
1643951560000|2022-02-04 05:12:40|14798.2|14796.2|14796.5|14794.5|14798.2|14796.2|14796.5|14794.5|15
1643951570000|2022-02-04 05:12:50|14796.4|14794.4|14797.1|14795.1|14797.2|14795.2|14795.9|14793.9|6
1643951580000|2022-02-04 05:13:00|14797|14795|14797.5|14795.5|14797.5|14795.5|14796.4|14794.4|1
1643951590000|2022-02-04 05:13:10|14797.4|14795.4|14797.1|14795.1|14797.4|14795.4|14796.9|14794.9|2
1643951600000|2022-02-04 05:13:20|14797.2|14795.2|14797|14795|14797.2|14795.2|14796.7|14794.7|2
1643951610000|2022-02-04 05:13:30|14797.1|14795.1|14796.9|14794.9|14797.1|14795.1|14796.6|14794.6|5
1643951620000|2022-02-04 05:13:40|14797|14795|14797.6|14795.6|14797.9|14795.9|14797|14795|5
1643951630000|2022-02-04 05:13:50|14797.4|14795.4|14796.5|14794.5|14797.4|14795.4|14796.5|14794.5|6
1643951640000|2022-02-04 05:14:00|14796.7|14794.7|14796.4|14794.4|14796.7|14794.7|14796.4|14794.4|4
1643951650000|2022-02-04 05:14:10|14796.1|14794.1|14796|14794|14796.4|14794.4|14795.9|14793.9|4
1643951660000|2022-02-04 05:14:20|14795.9|14793.9|14795.7|14793.7|14796|14794|14794.9|14792.9|7
1643951670000|2022-02-04 05:14:30|14795.6|14793.6|14795.1|14793.1|14795.7|14793.7|14795.1|14793.1|4
1643951680000|2022-02-04 05:14:40|14795.2|14793.2|14796.1|14794.1|14796.7|14794.7|14795.2|14793.2|13
1643951690000|2022-02-04 05:14:50|14796.2|14794.2|14795.1|14793.1|14796.4|14794.4|14795|14793|4
1643951700000|2022-02-04 05:15:00|14795|14793|14794.6|14792.6|14795.5|14793.5|14794.5|14792.5|7
1643951710000|2022-02-04 05:15:10|14794.7|14792.7|14798.6|14796.6|14798.6|14796.6|14794.4|14792.4|40
1643951720000|2022-02-04 05:15:20|14798.5|14796.5|14797.9|14795.9|14798.5|14796.5|14797.6|14795.6|8
1643951730000|2022-02-04 05:15:30|14798|14796|14798.9|14796.9|14799.1|14797.1|14798|14796|7
1643951740000|2022-02-04 05:15:40|14799|14797|14798.7|14796.7|14799|14797|14798.6|14796.6|5
1643951750000|2022-02-04 05:15:50|14798.5|14796.5|14798.6|14796.6|14798.6|14796.6|14798|14796|3
1643951760000|2022-02-04 05:16:00|14798.4|14796.4|14800.1|14798.1|14800.1|14798.1|14798.2|14796.2|15
1643951770000|2022-02-04 05:16:10|14800.7|14798.7|14803.2|14801.2|14803.6|14801.6|14800.5|14798.5|35
1643951780000|2022-02-04 05:16:20|14803.4|14801.4|14803.7|14801.7|14803.7|14801.7|14802.6|14800.6|24
1643951790000|2022-02-04 05:16:30|14803.5|14801.5|14802.7|14800.7|14803.6|14801.6|14802.4|14800.4|8
1643951800000|2022-02-04 05:16:40|14802.1|14800.1|14803.2|14801.2|14803.4|14801.4|14801.9|14799.9|8
1643951810000|2022-02-04 05:16:50|14803.4|14801.4|14803.2|14801.2|14803.6|14801.6|14803.2|14801.2|3
1643951820000|2022-02-04 05:17:00|14803.4|14801.4|14810.9|14808.9|14812.1|14810.1|14803.4|14801.4|177
1643951830000|2022-02-04 05:17:10|14811|14809|14810.6|14808.6|14813.9|14811.9|14810.5|14808.5|123
1643951840000|2022-02-04 05:17:20|14810.7|14808.7|14811.5|14809.5|14811.7|14809.7|14810.2|14808.2|38
1643951850000|2022-02-04 05:17:30|14811.4|14809.4|14811|14809|14812|14810|14811|14809|35
1643951860000|2022-02-04 05:17:40|14811.4|14809.4|14809.9|14807.9|14811.4|14809.4|14809.9|14807.9|10
1643951870000|2022-02-04 05:17:50|14809.7|14807.7|14809.5|14807.5|14809.9|14807.9|14809.2|14807.2|8
1643951880000|2022-02-04 05:18:00|14809.4|14807.4|14809.1|14807.1|14810|14808|14808.6|14806.6|79
1643951890000|2022-02-04 05:18:10|14809|14807|14808.1|14806.1|14809|14807|14807.7|14805.7|11
1643951900000|2022-02-04 05:18:20|14808|14806|14807.5|14805.5|14808|14806|14807.1|14805.1|12
1643951910000|2022-02-04 05:18:30|14807.4|14805.4|14806.6|14804.6|14807.4|14805.4|14805.6|14803.6|16
1643951920000|2022-02-04 05:18:40|14807.1|14805.1|14806.5|14804.5|14807.5|14805.5|14806|14804|7
1643951930000|2022-02-04 05:18:50|14807.2|14805.2|14807.1|14805.1|14807.6|14805.6|14806.5|14804.5|30
1643951940000|2022-02-04 05:19:00|14807.2|14805.2|14805.7|14803.7|14807.2|14805.2|14805.7|14803.7|25
1643951950000|2022-02-04 05:19:10|14805.9|14803.9|14806|14804|14806.6|14804.6|14805.7|14803.7|6
1643951960000|2022-02-04 05:19:20|14806.1|14804.1|14806.5|14804.5|14806.6|14804.6|14806|14804|14
1643951970000|2022-02-04 05:19:30|14806.6|14804.6|14806.4|14804.4|14806.9|14804.9|14805.7|14803.7|32
1643951980000|2022-02-04 05:19:40|14806.2|14804.2|14806.2|14804.2|14806.2|14804.2|14805.7|14803.7|4
1643951990000|2022-02-04 05:19:50|14806.4|14804.4|14806.4|14804.4|14806.4|14804.4|14806.4|14804.4|1
1643952000000|2022-02-04 05:20:00|14805.9|14803.9|14806.1|14804.1|14806.2|14804.2|14805.4|14803.4|8
1643952010000|2022-02-04 05:20:10|14806.2|14804.2|14807.2|14805.2|14807.2|14805.2|14806.1|14804.1|8
1643952020000|2022-02-04 05:20:20|14807.1|14805.1|14811.2|14809.2|14811.2|14809.2|14807.1|14805.1|37
1643952030000|2022-02-04 05:20:30|14811.4|14809.4|14811.9|14809.9|14812.7|14810.7|14810.2|14808.2|36
1643952040000|2022-02-04 05:20:40|14811.6|14809.6|14811.6|14809.6|14812.2|14810.2|14811.1|14809.1|21
1643952050000|2022-02-04 05:20:50|14812.4|14810.4|14811.1|14809.1|14812.4|14810.4|14809.6|14807.6|31
1643952060000|2022-02-04 05:21:00|14811|14809|14809.9|14807.9|14811|14809|14809|14807|16
1643952070000|2022-02-04 05:21:10|14809.7|14807.7|14807.6|14805.6|14809.7|14807.7|14807.4|14805.4|24
1643952080000|2022-02-04 05:21:20|14808.4|14806.4|14808.1|14806.1|14808.4|14806.4|14807.9|14805.9|5
1643952090000|2022-02-04 05:21:30|14808.2|14806.2|14808.9|14806.9|14808.9|14806.9|14807.7|14805.7|7
1643952100000|2022-02-04 05:21:40|14809.2|14807.2|14809|14807|14809.4|14807.4|14808.9|14806.9|12
1643952110000|2022-02-04 05:21:50|14808.9|14806.9|14809.1|14807.1|14809.1|14807.1|14808.2|14806.2|6
1643952120000|2022-02-04 05:22:00|14809.2|14807.2|14808.6|14806.6|14809.6|14807.6|14808.6|14806.6|14
1643952130000|2022-02-04 05:22:10|14808.7|14806.7|14808.6|14806.6|14808.7|14806.7|14808.1|14806.1|2
1643952140000|2022-02-04 05:22:20|14808.5|14806.5|14808.4|14806.4|14808.5|14806.5|14808.2|14806.2|2
1643952150000|2022-02-04 05:22:30|14808.1|14806.1|14808.7|14806.7|14808.7|14806.7|14807.7|14805.7|5
1643952160000|2022-02-04 05:22:40|14808.6|14806.6|14808.7|14806.7|14809.1|14807.1|14808.1|14806.1|23
1643952170000|2022-02-04 05:22:50|14808.6|14806.6|14808.2|14806.2|14808.6|14806.6|14808|14806|7
1643952180000|2022-02-04 05:23:00|14808.4|14806.4|14808.2|14806.2|14808.5|14806.5|14807.6|14805.6|4
1643952190000|2022-02-04 05:23:10|14808.4|14806.4|14808|14806|14808.7|14806.7|14808|14806|6
1643952200000|2022-02-04 05:23:20|14808.1|14806.1|14808.5|14806.5|14809|14807|14808.1|14806.1|3
1643952210000|2022-02-04 05:23:30|14808.4|14806.4|14808.5|14806.5|14808.5|14806.5|14808.4|14806.4|1
1643952220000|2022-02-04 05:23:40|14808.6|14806.6|14808.6|14806.6|14809|14807|14808.5|14806.5|5
1643952230000|2022-02-04 05:23:50|14808.7|14806.7|14808.7|14806.7|14808.9|14806.9|14808.7|14806.7|0
1643952240000|2022-02-04 05:24:00|14808.9|14806.9|14809.1|14807.1|14811|14809|14808.7|14806.7|14
1643952250000|2022-02-04 05:24:10|14808.6|14806.6|14812.5|14810.5|14812.5|14810.5|14808.6|14806.6|34
1643952260000|2022-02-04 05:24:20|14812.6|14810.6|14812.5|14810.5|14813.5|14811.5|14812.4|14810.4|17
1643952270000|2022-02-04 05:24:30|14812.4|14810.4|14812.5|14810.5|14812.5|14810.5|14812.4|14810.4|5
1643952280000|2022-02-04 05:24:40|14812.4|14810.4|14811.5|14809.5|14812.5|14810.5|14811.2|14809.2|10
1643952290000|2022-02-04 05:24:50|14811.4|14809.4|14811.2|14809.2|14811.4|14809.4|14811.1|14809.1|2
1643952300000|2022-02-04 05:25:00|14810.7|14808.7|14812.4|14810.4|14812.4|14810.4|14810.7|14808.7|7
1643952310000|2022-02-04 05:25:10|14812.5|14810.5|14812.6|14810.6|14813|14811|14812.1|14810.1|20
1643952320000|2022-02-04 05:25:20|14812.7|14810.7|14812.5|14810.5|14812.7|14810.7|14812.1|14810.1|3
1643952330000|2022-02-04 05:25:30|14812.4|14810.4|14812|14810|14812.5|14810.5|14811.9|14809.9|2
1643952340000|2022-02-04 05:25:40|14811.9|14809.9|14814.1|14812.1|14814.7|14812.7|14811.4|14809.4|38
1643952350000|2022-02-04 05:25:50|14814.2|14812.2|14814.5|14812.5|14814.7|14812.7|14814.1|14812.1|13
1643952360000|2022-02-04 05:26:00|14814.6|14812.6|14814.7|14812.7|14815.4|14813.4|14814.4|14812.4|32
1643952370000|2022-02-04 05:26:10|14814.6|14812.6|14814.2|14812.2|14814.6|14812.6|14814.1|14812.1|9
1643952380000|2022-02-04 05:26:20|14814.4|14812.4|14814.5|14812.5|14814.6|14812.6|14814.2|14812.2|3
1643952390000|2022-02-04 05:26:30|14814.4|14812.4|14816.1|14814.1|14816.4|14814.4|14814.4|14812.4|14
1643952400000|2022-02-04 05:26:40|14815.9|14813.9|14816|14814|14819.7|14817.7|14815.9|14813.9|140
1643952410000|2022-02-04 05:26:50|14815.9|14813.9|14816.5|14814.5|14817|14815|14815.9|14813.9|5
1643952420000|2022-02-04 05:27:00|14816.9|14814.9|14817.4|14815.4|14818.7|14816.7|14816.7|14814.7|69
1643952430000|2022-02-04 05:27:10|14817.5|14815.5|14817.5|14815.5|14818|14816|14817.5|14815.5|12
1643952440000|2022-02-04 05:27:20|14817.6|14815.6|14816.4|14814.4|14817.6|14815.6|14815.9|14813.9|102
1643952450000|2022-02-04 05:27:30|14816.2|14814.2|14813.7|14811.7|14816.2|14814.2|14813.4|14811.4|37
1643952460000|2022-02-04 05:27:40|14814.2|14812.2|14814.1|14812.1|14814.4|14812.4|14813.9|14811.9|13
1643952470000|2022-02-04 05:27:50|14814|14812|14814.1|14812.1|14814.9|14812.9|14813.4|14811.4|37
1643952480000|2022-02-04 05:28:00|14814|14812|14813.4|14811.4|14814|14812|14813.4|14811.4|7
1643952490000|2022-02-04 05:28:10|14813.6|14811.6|14813.4|14811.4|14813.6|14811.6|14812.6|14810.6|12
1643952500000|2022-02-04 05:28:20|14813.5|14811.5|14813.5|14811.5|14814.1|14812.1|14813.4|14811.4|3
1643952510000|2022-02-04 05:28:30|14813.9|14811.9|14813.5|14811.5|14813.9|14811.9|14812.9|14810.9|25
1643952520000|2022-02-04 05:28:40|14812.7|14810.7|14811.2|14809.2|14812.7|14810.7|14811.2|14809.2|19
1643952530000|2022-02-04 05:28:50|14811.1|14809.1|14810.6|14808.6|14811.4|14809.4|14809.7|14807.7|19
1643952540000|2022-02-04 05:29:00|14810.9|14808.9|14809.5|14807.5|14810.9|14808.9|14809.4|14807.4|23
1643952550000|2022-02-04 05:29:10|14809.4|14807.4|14807.9|14805.9|14809.4|14807.4|14807.9|14805.9|38
1643952560000|2022-02-04 05:29:20|14808|14806|14809.5|14807.5|14809.7|14807.7|14808|14806|16
1643952570000|2022-02-04 05:29:30|14809.9|14807.9|14808.7|14806.7|14810|14808|14808.2|14806.2|8
1643952580000|2022-02-04 05:29:40|14809|14807|14810.1|14808.1|14810.1|14808.1|14809|14807|3
1643952590000|2022-02-04 05:29:50|14810|14808|14810.6|14808.6|14811|14809|14810|14808|20
1643952600000|2022-02-04 05:30:00|14810.9|14808.9|14812|14810|14812.5|14810.5|14810.9|14808.9|13
1643952610000|2022-02-04 05:30:10|14812.1|14810.1|14812.9|14810.9|14813.1|14811.1|14812|14810|9
1643952620000|2022-02-04 05:30:20|14813|14811|14814.2|14812.2|14814.2|14812.2|14812.9|14810.9|15
1643952630000|2022-02-04 05:30:30|14814.4|14812.4|14811.2|14809.2|14814.4|14812.4|14810.9|14808.9|19
1643952640000|2022-02-04 05:30:40|14811.1|14809.1|14811.1|14809.1|14811.4|14809.4|14811.1|14809.1|3
1643952650000|2022-02-04 05:30:50|14811|14809|14811.6|14809.6|14812.4|14810.4|14810.9|14808.9|11
1643952660000|2022-02-04 05:31:00|14811.5|14809.5|14811.5|14809.5|14812.2|14810.2|14811.4|14809.4|2
1643952670000|2022-02-04 05:31:10|14811.6|14809.6|14810.9|14808.9|14811.7|14809.7|14810.4|14808.4|3
1643952680000|2022-02-04 05:31:20|14810.7|14808.7|14810|14808|14810.7|14808.7|14810|14808|7
1643952690000|2022-02-04 05:31:30|14809.9|14807.9|14809.2|14807.2|14810.4|14808.4|14809.1|14807.1|7
1643952700000|2022-02-04 05:31:40|14808.7|14806.7|14808.9|14806.9|14809.1|14807.1|14808.7|14806.7|9
1643952710000|2022-02-04 05:31:50|14808.4|14806.4|14808.1|14806.1|14808.5|14806.5|14807.9|14805.9|15
1643952720000|2022-02-04 05:32:00|14807.9|14805.9|14808.4|14806.4|14808.7|14806.7|14807.9|14805.9|9
1643952730000|2022-02-04 05:32:10|14808.2|14806.2|14807.4|14805.4|14808.2|14806.2|14807|14805|6
1643952740000|2022-02-04 05:32:20|14807.2|14805.2|14808|14806|14808.4|14806.4|14806.7|14804.7|10
1643952750000|2022-02-04 05:32:30|14807.6|14805.6|14807.6|14805.6|14807.7|14805.7|14807.2|14805.2|6
1643952760000|2022-02-04 05:32:40|14807.7|14805.7|14805.5|14803.5|14807.9|14805.9|14805.5|14803.5|86
1643952770000|2022-02-04 05:32:50|14805.7|14803.7|14806.1|14804.1|14806.9|14804.9|14805.7|14803.7|13
1643952780000|2022-02-04 05:33:00|14806|14804|14805.4|14803.4|14806|14804|14805.2|14803.2|16
1643952790000|2022-02-04 05:33:10|14805.2|14803.2|14807.4|14805.4|14807.5|14805.5|14805.2|14803.2|17
1643952800000|2022-02-04 05:33:20|14807.2|14805.2|14807.1|14805.1|14807.4|14805.4|14805.9|14803.9|10
1643952810000|2022-02-04 05:33:30|14807.2|14805.2|14807|14805|14807.6|14805.6|14807|14805|2
1643952820000|2022-02-04 05:33:40|14806.9|14804.9|14808.2|14806.2|14808.2|14806.2|14806.7|14804.7|2
1643952830000|2022-02-04 05:33:50|14808.4|14806.4|14808.5|14806.5|14808.5|14806.5|14808.2|14806.2|0
1643952840000|2022-02-04 05:34:00|14808.4|14806.4|14808.2|14806.2|14808.5|14806.5|14808.1|14806.1|1
1643952850000|2022-02-04 05:34:10|14809.2|14807.2|14809.2|14807.2|14809.5|14807.5|14808.7|14806.7|5
1643952860000|2022-02-04 05:34:20|14809.5|14807.5|14807.2|14805.2|14809.9|14807.9|14807.2|14805.2|12
1643952870000|2022-02-04 05:34:30|14807.4|14805.4|14807.7|14805.7|14808.1|14806.1|14807.4|14805.4|7
1643952890000|2022-02-04 05:34:50|14807.9|14805.9|14808.6|14806.6|14808.6|14806.6|14807.7|14805.7|2
1643952900000|2022-02-04 05:35:00|14808.5|14806.5|14806.2|14804.2|14808.5|14806.5|14806.1|14804.1|28
1643952910000|2022-02-04 05:35:10|14806.4|14804.4|14806.2|14804.2|14806.6|14804.6|14806|14804|6
1643952920000|2022-02-04 05:35:20|14806.1|14804.1|14805.5|14803.5|14806.5|14804.5|14805.4|14803.4|4
1643952930000|2022-02-04 05:35:30|14805.4|14803.4|14805.6|14803.6|14805.6|14803.6|14805.4|14803.4|8
1643952940000|2022-02-04 05:35:40|14805.4|14803.4|14804.7|14802.7|14805.9|14803.9|14804.5|14802.5|35
1643952950000|2022-02-04 05:35:50|14804.6|14802.6|14803.5|14801.5|14804.7|14802.7|14803|14801|10
1643952960000|2022-02-04 05:36:00|14803.1|14801.1|14804.4|14802.4|14804.6|14802.6|14801.2|14799.2|37
1643952970000|2022-02-04 05:36:10|14804.1|14802.1|14806.1|14804.1|14806.1|14804.1|14804.1|14802.1|18
1643952980000|2022-02-04 05:36:20|14806.5|14804.5|14806.4|14804.4|14807|14805|14805.6|14803.6|12
1643952990000|2022-02-04 05:36:30|14806.5|14804.5|14807.2|14805.2|14807.2|14805.2|14806.2|14804.2|2
1643953000000|2022-02-04 05:36:40|14807.6|14805.6|14808.6|14806.6|14808.6|14806.6|14807.6|14805.6|14
1643953010000|2022-02-04 05:36:50|14808.7|14806.7|14808.4|14806.4|14808.9|14806.9|14807.2|14805.2|45
1643953020000|2022-02-04 05:37:00|14808.2|14806.2|14807.1|14805.1|14808.2|14806.2|14806.2|14804.2|8
1643953030000|2022-02-04 05:37:10|14807|14805|14808.7|14806.7|14808.9|14806.9|14806.6|14804.6|14
1643953040000|2022-02-04 05:37:20|14808.9|14806.9|14808.9|14806.9|14809.5|14807.5|14808.7|14806.7|5
1643953050000|2022-02-04 05:37:30|14809|14807|14809.4|14807.4|14809.4|14807.4|14808.7|14806.7|1
1643953060000|2022-02-04 05:37:40|14809.5|14807.5|14808.2|14806.2|14809.9|14807.9|14808.1|14806.1|5
1643953070000|2022-02-04 05:37:50|14808.7|14806.7|14809|14807|14809.2|14807.2|14808.1|14806.1|7
1643953080000|2022-02-04 05:38:00|14809.2|14807.2|14809.4|14807.4|14809.9|14807.9|14809|14807|1
1643953090000|2022-02-04 05:38:10|14809.2|14807.2|14809|14807|14809.7|14807.7|14808.6|14806.6|7
1643953100000|2022-02-04 05:38:20|14809.1|14807.1|14809.1|14807.1|14809.6|14807.6|14808.6|14806.6|1
1643953110000|2022-02-04 05:38:30|14809|14807|14809.2|14807.2|14809.2|14807.2|14808.7|14806.7|1
1643953120000|2022-02-04 05:38:40|14809.4|14807.4|14810|14808|14810|14808|14809.2|14807.2|1
1643953130000|2022-02-04 05:38:50|14810.4|14808.4|14810.1|14808.1|14810.4|14808.4|14809.9|14807.9|4
1643953140000|2022-02-04 05:39:00|14810|14808|14809.6|14807.6|14810.1|14808.1|14809.6|14807.6|0
1643953150000|2022-02-04 05:39:10|14809.5|14807.5|14809.2|14807.2|14809.5|14807.5|14808.9|14806.9|4
1643953160000|2022-02-04 05:39:20|14809.1|14807.1|14809.1|14807.1|14809.1|14807.1|14809|14807|2
1643953170000|2022-02-04 05:39:30|14809|14807|14809.1|14807.1|14809.1|14807.1|14808.5|14806.5|1
1643953180000|2022-02-04 05:39:40|14809|14807|14810|14808|14810.5|14808.5|14809|14807|7
1643953190000|2022-02-04 05:39:50|14810.1|14808.1|14809.7|14807.7|14810.9|14808.9|14809.7|14807.7|3
1643953200000|2022-02-04 05:40:00|14809.6|14807.6|14810.4|14808.4|14810.4|14808.4|14809.6|14807.6|4
1643953210000|2022-02-04 05:40:10|14811.2|14809.2|14811.2|14809.2|14811.2|14809.2|14811.2|14809.2|1
1643953220000|2022-02-04 05:40:20|14811.9|14809.9|14813.1|14811.1|14813.1|14811.1|14811.4|14809.4|37
1643953230000|2022-02-04 05:40:30|14813|14811|14812.6|14810.6|14813|14811|14812.1|14810.1|7
1643953240000|2022-02-04 05:40:40|14812.7|14810.7|14812.5|14810.5|14813.1|14811.1|14812.2|14810.2|9
1643953250000|2022-02-04 05:40:50|14812.6|14810.6|14812|14810|14813.5|14811.5|14811.7|14809.7|14
1643953260000|2022-02-04 05:41:00|14812.1|14810.1|14813.9|14811.9|14814|14812|14812.1|14810.1|30
1643953270000|2022-02-04 05:41:10|14814.1|14812.1|14813.4|14811.4|14814.2|14812.2|14813.1|14811.1|10
1643953280000|2022-02-04 05:41:20|14813.2|14811.2|14813.9|14811.9|14814.7|14812.7|14813.2|14811.2|17
1643953290000|2022-02-04 05:41:30|14813.7|14811.7|14813.4|14811.4|14813.9|14811.9|14813.2|14811.2|4
1643953300000|2022-02-04 05:41:40|14813.6|14811.6|14813.5|14811.5|14814|14812|14813.1|14811.1|7
1643953310000|2022-02-04 05:41:50|14813.4|14811.4|14813.2|14811.2|14813.5|14811.5|14812.7|14810.7|4
1643953320000|2022-02-04 05:42:00|14813.4|14811.4|14813.2|14811.2|14813.6|14811.6|14813.2|14811.2|0
1643953330000|2022-02-04 05:42:10|14813.4|14811.4|14814.1|14812.1|14814.1|14812.1|14813.2|14811.2|7
1643953340000|2022-02-04 05:42:20|14814.2|14812.2|14814.4|14812.4|14814.4|14812.4|14814.2|14812.2|3
1643953350000|2022-02-04 05:42:30|14814.2|14812.2|14811.4|14809.4|14814.2|14812.2|14811.4|14809.4|10
1643953360000|2022-02-04 05:42:40|14811.2|14809.2|14810.1|14808.1|14811.2|14809.2|14810|14808|14
1643953370000|2022-02-04 05:42:50|14809.9|14807.9|14811.1|14809.1|14811.1|14809.1|14809.4|14807.4|22
1643953380000|2022-02-04 05:43:00|14811.2|14809.2|14811|14809|14811.4|14809.4|14811|14809|5
1643953390000|2022-02-04 05:43:10|14810.6|14808.6|14810.7|14808.7|14811|14809|14810.2|14808.2|8
1643953400000|2022-02-04 05:43:20|14810.6|14808.6|14811.9|14809.9|14811.9|14809.9|14810.6|14808.6|3
1643953410000|2022-02-04 05:43:30|14811.7|14809.7|14811|14809|14811.7|14809.7|14811|14809|1
1643953420000|2022-02-04 05:43:40|14810.9|14808.9|14809.9|14807.9|14811.2|14809.2|14809.9|14807.9|3
1643953430000|2022-02-04 05:43:50|14810|14808|14810.1|14808.1|14810.2|14808.2|14809.2|14807.2|34
1643953440000|2022-02-04 05:44:00|14810.2|14808.2|14809.9|14807.9|14810.6|14808.6|14809.7|14807.7|5
1643953450000|2022-02-04 05:44:10|14809.7|14807.7|14809.6|14807.6|14810|14808|14808.2|14806.2|27
1643953460000|2022-02-04 05:44:20|14809.5|14807.5|14809.5|14807.5|14810|14808|14809.5|14807.5|5
1643953470000|2022-02-04 05:44:30|14809.4|14807.4|14810.2|14808.2|14810.4|14808.4|14809.4|14807.4|11
1643953480000|2022-02-04 05:44:40|14810.1|14808.1|14810.2|14808.2|14810.2|14808.2|14810.1|14808.1|0
1643953490000|2022-02-04 05:44:50|14811.7|14809.7|14811.5|14809.5|14812|14810|14811.2|14809.2|5
1643953500000|2022-02-04 05:45:00|14811.6|14809.6|14809.9|14807.9|14811.6|14809.6|14809.9|14807.9|11
1643953510000|2022-02-04 05:45:10|14809.7|14807.7|14809.5|14807.5|14809.7|14807.7|14808|14806|13
1643953520000|2022-02-04 05:45:20|14809.4|14807.4|14808.2|14806.2|14809.4|14807.4|14808.2|14806.2|5
1643953530000|2022-02-04 05:45:30|14808.4|14806.4|14808|14806|14808.7|14806.7|14808|14806|8
1643953540000|2022-02-04 05:45:40|14808.1|14806.1|14808.9|14806.9|14809|14807|14808.1|14806.1|8
1643953550000|2022-02-04 05:45:50|14808.7|14806.7|14808.4|14806.4|14808.7|14806.7|14808.2|14806.2|1
1643953560000|2022-02-04 05:46:00|14808.5|14806.5|14807.6|14805.6|14808.6|14806.6|14807.6|14805.6|3
1643953570000|2022-02-04 05:46:10|14807.7|14805.7|14805.7|14803.7|14808.5|14806.5|14805.5|14803.5|24
1643953580000|2022-02-04 05:46:20|14806|14804|14806.4|14804.4|14806.4|14804.4|14804.9|14802.9|20
1643953590000|2022-02-04 05:46:30|14806.7|14804.7|14809.2|14807.2|14809.5|14807.5|14806.4|14804.4|59
1643953600000|2022-02-04 05:46:40|14809.1|14807.1|14808.2|14806.2|14809.1|14807.1|14808.1|14806.1|0
1643953610000|2022-02-04 05:46:50|14808.4|14806.4|14809.1|14807.1|14809.2|14807.2|14807.9|14805.9|17
1643953620000|2022-02-04 05:47:00|14808.4|14806.4|14808.4|14806.4|14809|14807|14808.2|14806.2|5
1643953630000|2022-02-04 05:47:10|14808.5|14806.5|14808.4|14806.4|14808.7|14806.7|14808.2|14806.2|7
1643953640000|2022-02-04 05:47:20|14808.2|14806.2|14807.6|14805.6|14808.2|14806.2|14807.2|14805.2|1
1643953650000|2022-02-04 05:47:30|14807.7|14805.7|14808.2|14806.2|14808.5|14806.5|14807.7|14805.7|2
1643953660000|2022-02-04 05:47:40|14808.1|14806.1|14807.9|14805.9|14808.1|14806.1|14807.9|14805.9|0
1643953670000|2022-02-04 05:47:50|14808.7|14806.7|14809.2|14807.2|14809.5|14807.5|14808.1|14806.1|9
1643953680000|2022-02-04 05:48:00|14809.1|14807.1|14808.4|14806.4|14809.2|14807.2|14807.7|14805.7|11
1643953690000|2022-02-04 05:48:10|14808.5|14806.5|14807.6|14805.6|14808.7|14806.7|14807.6|14805.6|3
1643953700000|2022-02-04 05:48:20|14807.7|14805.7|14808.4|14806.4|14808.6|14806.6|14807.7|14805.7|4
1643953710000|2022-02-04 05:48:30|14808.5|14806.5|14810.4|14808.4|14810.6|14808.6|14808.2|14806.2|6
1643953720000|2022-02-04 05:48:40|14810.2|14808.2|14810.4|14808.4|14810.7|14808.7|14809.9|14807.9|9
1643953730000|2022-02-04 05:48:50|14810.6|14808.6|14810.5|14808.5|14810.6|14808.6|14810.4|14808.4|2
1643953740000|2022-02-04 05:49:00|14810.4|14808.4|14810.7|14808.7|14811.1|14809.1|14809.6|14807.6|9
1643953750000|2022-02-04 05:49:10|14810.4|14808.4|14809.6|14807.6|14810.4|14808.4|14809.6|14807.6|2
1643953760000|2022-02-04 05:49:20|14809.7|14807.7|14810.4|14808.4|14810.4|14808.4|14809.7|14807.7|2
1643953770000|2022-02-04 05:49:30|14810.2|14808.2|14809.7|14807.7|14810.2|14808.2|14809.6|14807.6|1
1643953780000|2022-02-04 05:49:40|14809.9|14807.9|14809.9|14807.9|14810.1|14808.1|14809.9|14807.9|0
1643953790000|2022-02-04 05:49:50|14810|14808|14810|14808|14810.1|14808.1|14810|14808|0
1643953800000|2022-02-04 05:50:00|14810.1|14808.1|14810.9|14808.9|14810.9|14808.9|14809.9|14807.9|4
1643953810000|2022-02-04 05:50:10|14811.1|14809.1|14811|14809|14811.6|14809.6|14811|14809|2
1643953820000|2022-02-04 05:50:20|14810.9|14808.9|14811.4|14809.4|14811.5|14809.5|14810.7|14808.7|3
1643953830000|2022-02-04 05:50:30|14811.5|14809.5|14812|14810|14812|14810|14811.5|14809.5|2
1643953840000|2022-02-04 05:50:40|14812.2|14810.2|14812.1|14810.1|14812.2|14810.2|14812|14810|6
1643953850000|2022-02-04 05:50:50|14812.2|14810.2|14810.6|14808.6|14812.7|14810.7|14810.5|14808.5|8
1643953860000|2022-02-04 05:51:00|14810.9|14808.9|14810.5|14808.5|14810.9|14808.9|14810.2|14808.2|0
1643953870000|2022-02-04 05:51:10|14810.6|14808.6|14810.4|14808.4|14810.7|14808.7|14809.9|14807.9|12
1643953880000|2022-02-04 05:51:20|14810.5|14808.5|14810.7|14808.7|14811.1|14809.1|14810|14808|2
1643953890000|2022-02-04 05:51:30|14810.9|14808.9|14810.9|14808.9|14811.2|14809.2|14810.9|14808.9|0
1643953900000|2022-02-04 05:51:40|14811|14809|14812|14810|14812.1|14810.1|14811|14809|4
1643953910000|2022-02-04 05:51:50|14812.1|14810.1|14813.1|14811.1|14813.6|14811.6|14812.1|14810.1|17
1643953920000|2022-02-04 05:52:00|14813|14811|14813.5|14811.5|14813.6|14811.6|14812.1|14810.1|20
1643953930000|2022-02-04 05:52:10|14813.6|14811.6|14814.1|14812.1|14814.6|14812.6|14813.6|14811.6|3
1643953940000|2022-02-04 05:52:20|14814.2|14812.2|14814.2|14812.2|14814.4|14812.4|14813.9|14811.9|6
1643953950000|2022-02-04 05:52:30|14814.4|14812.4|14813.5|14811.5|14815.2|14813.2|14813.4|14811.4|22
1643953960000|2022-02-04 05:52:40|14813.4|14811.4|14812.5|14810.5|14813.6|14811.6|14812.4|14810.4|22
1643953970000|2022-02-04 05:52:50|14812.2|14810.2|14812.6|14810.6|14813.1|14811.1|14812.2|14810.2|3
1643953980000|2022-02-04 05:53:00|14812.5|14810.5|14811.1|14809.1|14812.5|14810.5|14811.1|14809.1|3
1643953990000|2022-02-04 05:53:10|14811.4|14809.4|14810.7|14808.7|14811.4|14809.4|14810.6|14808.6|1
1643954000000|2022-02-04 05:53:20|14810.6|14808.6|14810.7|14808.7|14811|14809|14810.5|14808.5|6
1643954010000|2022-02-04 05:53:30|14811|14809|14811.1|14809.1|14811.4|14809.4|14811|14809|6
1643954020000|2022-02-04 05:53:40|14811.6|14809.6|14811.9|14809.9|14812.6|14810.6|14811.4|14809.4|19
1643954030000|2022-02-04 05:53:50|14811.6|14809.6|14811.4|14809.4|14812.4|14810.4|14811.2|14809.2|7
1643954040000|2022-02-04 05:54:00|14811.5|14809.5|14812.2|14810.2|14812.6|14810.6|14811.2|14809.2|7
1643954050000|2022-02-04 05:54:10|14812.4|14810.4|14812.2|14810.2|14812.5|14810.5|14811.7|14809.7|1
1643954060000|2022-02-04 05:54:20|14812.4|14810.4|14812.6|14810.6|14812.7|14810.7|14812.1|14810.1|15
1643954070000|2022-02-04 05:54:30|14812.5|14810.5|14812.7|14810.7|14813|14811|14812.4|14810.4|1
1643954080000|2022-02-04 05:54:40|14812.9|14810.9|14815.2|14813.2|14815.7|14813.7|14812.7|14810.7|37
1643954090000|2022-02-04 05:54:50|14814.9|14812.9|14814.5|14812.5|14815.5|14813.5|14814.5|14812.5|11
1643954100000|2022-02-04 05:55:00|14814.4|14812.4|14816.1|14814.1|14816.2|14814.2|14814.1|14812.1|27
1643954110000|2022-02-04 05:55:10|14815.9|14813.9|14815|14813|14815.9|14813.9|14815|14813|12
1643954120000|2022-02-04 05:55:20|14815.1|14813.1|14815.2|14813.2|14815.7|14813.7|14815.1|14813.1|2
1643954130000|2022-02-04 05:55:30|14815.5|14813.5|14815.6|14813.6|14815.9|14813.9|14815.5|14813.5|3
1643954140000|2022-02-04 05:55:40|14815.5|14813.5|14815.9|14813.9|14816.1|14814.1|14815.5|14813.5|13
1643954150000|2022-02-04 05:55:50|14816.1|14814.1|14816.1|14814.1|14816.2|14814.2|14815.9|14813.9|14
1643954160000|2022-02-04 05:56:00|14816.2|14814.2|14816.1|14814.1|14816.2|14814.2|14815.4|14813.4|8
1643954170000|2022-02-04 05:56:10|14816|14814|14816|14814|14816.1|14814.1|14816|14814|0
1643954180000|2022-02-04 05:56:20|14815.2|14813.2|14816.7|14814.7|14817|14815|14815.2|14813.2|23
1643954190000|2022-02-04 05:56:30|14816.9|14814.9|14817|14815|14817.1|14815.1|14816|14814|15
1643954200000|2022-02-04 05:56:40|14816.9|14814.9|14816|14814|14816.9|14814.9|14816|14814|2
1643954210000|2022-02-04 05:56:50|14816.6|14814.6|14818.5|14816.5|14818.5|14816.5|14816.4|14814.4|51
1643954220000|2022-02-04 05:57:00|14818.6|14816.6|14819.5|14817.5|14819.5|14817.5|14817.9|14815.9|29
1643954230000|2022-02-04 05:57:10|14819.4|14817.4|14818|14816|14819.7|14817.7|14817.7|14815.7|12
1643954240000|2022-02-04 05:57:20|14817.7|14815.7|14818.7|14816.7|14818.7|14816.7|14817.6|14815.6|14
1643954250000|2022-02-04 05:57:30|14818.9|14816.9|14819.5|14817.5|14819.6|14817.6|14818.9|14816.9|3
1643954260000|2022-02-04 05:57:40|14819.7|14817.7|14820.9|14818.9|14820.9|14818.9|14819.5|14817.5|21
1643954270000|2022-02-04 05:57:50|14820.2|14818.2|14819.9|14817.9|14820.7|14818.7|14819.4|14817.4|12
1643954280000|2022-02-04 05:58:00|14820|14818|14820|14818|14820.1|14818.1|14819.5|14817.5|2
1643954290000|2022-02-04 05:58:10|14819.7|14817.7|14820|14818|14820|14818|14818.2|14816.2|53
1643954300000|2022-02-04 05:58:20|14819.7|14817.7|14819.4|14817.4|14820|14818|14819.2|14817.2|6
1643954310000|2022-02-04 05:58:30|14819.6|14817.6|14819.6|14817.6|14820|14818|14819.2|14817.2|12
1643954320000|2022-02-04 05:58:40|14819.5|14817.5|14818.4|14816.4|14819.6|14817.6|14818.4|14816.4|16
1643954330000|2022-02-04 05:58:50|14818.9|14816.9|14819.7|14817.7|14820|14818|14818.9|14816.9|8
1643954340000|2022-02-04 05:59:00|14820|14818|14821.4|14819.4|14821.4|14819.4|14819.7|14817.7|12
1643954350000|2022-02-04 05:59:10|14821.5|14819.5|14819.6|14817.6|14821.5|14819.5|14819.4|14817.4|24
1643954360000|2022-02-04 05:59:20|14820.1|14818.1|14820.4|14818.4|14820.4|14818.4|14819.9|14817.9|0
1643954370000|2022-02-04 05:59:30|14819.6|14817.6|14819.6|14817.6|14820.1|14818.1|14819.2|14817.2|5
1643954380000|2022-02-04 05:59:40|14819.5|14817.5|14820|14818|14820.1|14818.1|14819.2|14817.2|16
1643954390000|2022-02-04 05:59:50|14819.9|14817.9|14817.1|14815.1|14820.2|14818.2|14817.1|14815.1|39
1643954400000|2022-02-04 06:00:00|14816.7|14814.7|14816.5|14814.5|14818.5|14816.5|14816|14814|48
1643954410000|2022-02-04 06:00:10|14816.4|14814.4|14817.4|14815.4|14817.5|14815.5|14815.1|14813.1|37
1643954420000|2022-02-04 06:00:20|14817.5|14815.5|14816.1|14814.1|14817.5|14815.5|14816.1|14814.1|7
1643954430000|2022-02-04 06:00:30|14814.9|14812.9|14814.6|14812.6|14815|14813|14813.5|14811.5|22
1643954440000|2022-02-04 06:00:40|14814.5|14812.5|14814.7|14812.7|14815.1|14813.1|14814.1|14812.1|18
1643954450000|2022-02-04 06:00:50|14814.6|14812.6|14813.4|14811.4|14815|14813|14812.7|14810.7|9
1643954460000|2022-02-04 06:01:00|14813.9|14811.9|14811.4|14809.4|14813.9|14811.9|14811|14809|25
1643954470000|2022-02-04 06:01:10|14811.5|14809.5|14811.1|14809.1|14811.6|14809.6|14809.2|14807.2|21
1643954480000|2022-02-04 06:01:20|14811.2|14809.2|14811.4|14809.4|14811.7|14809.7|14811.1|14809.1|6
1643954490000|2022-02-04 06:01:30|14811.2|14809.2|14812.5|14810.5|14812.5|14810.5|14810.9|14808.9|9
1643954500000|2022-02-04 06:01:40|14812.2|14810.2|14811.6|14809.6|14813|14811|14811.6|14809.6|19
1643954510000|2022-02-04 06:01:50|14811.9|14809.9|14812.6|14810.6|14812.7|14810.7|14811.9|14809.9|2
1643954520000|2022-02-04 06:02:00|14812.5|14810.5|14812.9|14810.9|14813.9|14811.9|14812.5|14810.5|8
1643954530000|2022-02-04 06:02:10|14812.7|14810.7|14814|14812|14814|14812|14812.6|14810.6|10
1643954540000|2022-02-04 06:02:20|14814.1|14812.1|14814.7|14812.7|14814.7|14812.7|14813.9|14811.9|17
1643954550000|2022-02-04 06:02:30|14814.6|14812.6|14813.9|14811.9|14815|14813|14813.6|14811.6|21
1643954560000|2022-02-04 06:02:40|14814|14812|14814.1|14812.1|14814.2|14812.2|14814|14812|0
1643954570000|2022-02-04 06:02:50|14814|14812|14816.4|14814.4|14816.7|14814.7|14813.7|14811.7|25
1643954580000|2022-02-04 06:03:00|14816.5|14814.5|14816.5|14814.5|14817.1|14815.1|14816|14814|12
1643954590000|2022-02-04 06:03:10|14816.4|14814.4|14816.4|14814.4|14816.5|14814.5|14816.2|14814.2|5
1643954600000|2022-02-04 06:03:20|14816.5|14814.5|14817.4|14815.4|14817.5|14815.5|14816.5|14814.5|5
1643954610000|2022-02-04 06:03:30|14817.1|14815.1|14816.6|14814.6|14817.1|14815.1|14816.4|14814.4|4
1643954620000|2022-02-04 06:03:40|14816.5|14814.5|14816.5|14814.5|14816.9|14814.9|14816.4|14814.4|2
1643954630000|2022-02-04 06:03:50|14817|14815|14816.6|14814.6|14817|14815|14816.2|14814.2|5
1643954640000|2022-02-04 06:04:00|14816.7|14814.7|14817.4|14815.4|14817.4|14815.4|14816.5|14814.5|5
1643954650000|2022-02-04 06:04:10|14817.6|14815.6|14818.2|14816.2|14818.6|14816.6|14817.6|14815.6|16
1643954660000|2022-02-04 06:04:20|14818.1|14816.1|14816.7|14814.7|14818.6|14816.6|14816.5|14814.5|34
1643954670000|2022-02-04 06:04:30|14816.6|14814.6|14816.5|14814.5|14816.9|14814.9|14816.5|14814.5|4
1643954680000|2022-02-04 06:04:40|14816.2|14814.2|14817.1|14815.1|14817.4|14815.4|14816.2|14814.2|19
1643954690000|2022-02-04 06:04:50|14817|14815|14817.4|14815.4|14817.6|14815.6|14816.5|14814.5|2
1643954700000|2022-02-04 06:05:00|14817.2|14815.2|14818.1|14816.1|14818.1|14816.1|14817.2|14815.2|7
1643954710000|2022-02-04 06:05:10|14817.7|14815.7|14817|14815|14817.7|14815.7|14816.7|14814.7|2
1643954720000|2022-02-04 06:05:20|14816.9|14814.9|14817.2|14815.2|14817.4|14815.4|14816.9|14814.9|5
1643954730000|2022-02-04 06:05:30|14817.1|14815.1|14818.2|14816.2|14818.9|14816.9|14816.9|14814.9|14
1643954740000|2022-02-04 06:05:40|14818.4|14816.4|14818|14816|14818.4|14816.4|14817.7|14815.7|2
1643954750000|2022-02-04 06:05:50|14818.4|14816.4|14818.1|14816.1|14818.7|14816.7|14818|14816|11
1643954760000|2022-02-04 06:06:00|14818.2|14816.2|14818.4|14816.4|14818.5|14816.5|14818|14816|3
1643954770000|2022-02-04 06:06:10|14818.6|14816.6|14818.5|14816.5|14818.6|14816.6|14817.7|14815.7|17
1643954780000|2022-02-04 06:06:20|14818.6|14816.6|14818.9|14816.9|14819|14817|14818.5|14816.5|4
1643954790000|2022-02-04 06:06:30|14819|14817|14820.9|14818.9|14821.4|14819.4|14819|14817|37
1643954800000|2022-02-04 06:06:40|14821|14819|14821|14819|14821.4|14819.4|14820.9|14818.9|10
1643954810000|2022-02-04 06:06:50|14821.1|14819.1|14821.2|14819.2|14821.4|14819.4|14821.1|14819.1|4
1643954820000|2022-02-04 06:07:00|14821.4|14819.4|14819.9|14817.9|14821.4|14819.4|14819.6|14817.6|23
1643954830000|2022-02-04 06:07:10|14820|14818|14821|14819|14821.4|14819.4|14820|14818|6
1643954840000|2022-02-04 06:07:20|14820.9|14818.9|14820.6|14818.6|14821.4|14819.4|14820.6|14818.6|8
1643954850000|2022-02-04 06:07:30|14820|14818|14820.2|14818.2|14820.4|14818.4|14819.9|14817.9|4
1643954860000|2022-02-04 06:07:40|14821|14819|14821.4|14819.4|14821.6|14819.6|14821|14819|13
1643954870000|2022-02-04 06:07:50|14821.2|14819.2|14821.6|14819.6|14821.7|14819.7|14821.2|14819.2|18
1643954880000|2022-02-04 06:08:00|14821.5|14819.5|14822|14820|14822|14820|14821.5|14819.5|6
1643954890000|2022-02-04 06:08:10|14821.9|14819.9|14822.1|14820.1|14822.1|14820.1|14821.5|14819.5|10
1643954900000|2022-02-04 06:08:20|14822|14820|14824.7|14822.7|14824.7|14822.7|14821.5|14819.5|178
1643954910000|2022-02-04 06:08:30|14825|14823|14824.6|14822.6|14825.5|14823.5|14824.4|14822.4|15
1643954920000|2022-02-04 06:08:40|14824.4|14822.4|14825.1|14823.1|14825.2|14823.2|14824.4|14822.4|9
1643954930000|2022-02-04 06:08:50|14825.4|14823.4|14826.4|14824.4|14826.6|14824.6|14825.4|14823.4|41
1643954940000|2022-02-04 06:09:00|14826.5|14824.5|14826.5|14824.5|14826.6|14824.6|14825.4|14823.4|36
1643954950000|2022-02-04 06:09:10|14826|14824|14826.5|14824.5|14826.6|14824.6|14825.7|14823.7|8
1643954960000|2022-02-04 06:09:20|14826.7|14824.7|14827.2|14825.2|14827.4|14825.4|14826.7|14824.7|17
1643954970000|2022-02-04 06:09:30|14827.1|14825.1|14827|14825|14827.2|14825.2|14827|14825|8
1643954980000|2022-02-04 06:09:40|14827.2|14825.2|14826.7|14824.7|14827.2|14825.2|14826.7|14824.7|7
1643954990000|2022-02-04 06:09:50|14827.1|14825.1|14829.4|14827.4|14829.4|14827.4|14827|14825|73
1643955000000|2022-02-04 06:10:00|14829.7|14827.7|14826.6|14824.6|14829.7|14827.7|14826.6|14824.6|31
1643955010000|2022-02-04 06:10:10|14826.9|14824.9|14826.6|14824.6|14827|14825|14825.6|14823.6|16
1643955020000|2022-02-04 06:10:20|14826.5|14824.5|14826.2|14824.2|14826.6|14824.6|14826.2|14824.2|3
1643955030000|2022-02-04 06:10:30|14826.5|14824.5|14826.7|14824.7|14827.1|14825.1|14826.1|14824.1|4
1643955040000|2022-02-04 06:10:40|14826.9|14824.9|14828.1|14826.1|14828.1|14826.1|14826.9|14824.9|6
1643955050000|2022-02-04 06:10:50|14828|14826|14828.5|14826.5|14828.7|14826.7|14828|14826|4
1643955060000|2022-02-04 06:11:00|14828.2|14826.2|14828.9|14826.9|14829.4|14827.4|14827.6|14825.6|19
1643955070000|2022-02-04 06:11:10|14828.7|14826.7|14827.1|14825.1|14828.7|14826.7|14827.1|14825.1|7
1643955080000|2022-02-04 06:11:20|14827|14825|14825.1|14823.1|14827.4|14825.4|14825.1|14823.1|31
1643955090000|2022-02-04 06:11:30|14825.5|14823.5|14823.1|14821.1|14825.5|14823.5|14822.4|14820.4|22
1643955100000|2022-02-04 06:11:40|14823.5|14821.5|14822.9|14820.9|14823.5|14821.5|14822.2|14820.2|22
1643955110000|2022-02-04 06:11:50|14822.7|14820.7|14822.2|14820.2|14822.9|14820.9|14822.2|14820.2|7
1643955120000|2022-02-04 06:12:00|14822.4|14820.4|14823.2|14821.2|14823.2|14821.2|14822|14820|10
1643955130000|2022-02-04 06:12:10|14823.1|14821.1|14823.2|14821.2|14823.5|14821.5|14823.1|14821.1|0
1643955140000|2022-02-04 06:12:20|14823.1|14821.1|14823|14821|14823.4|14821.4|14823|14821|1
1643955150000|2022-02-04 06:12:30|14822.7|14820.7|14821.5|14819.5|14822.7|14820.7|14821.1|14819.1|10
1643955160000|2022-02-04 06:12:40|14821.4|14819.4|14821.2|14819.2|14821.4|14819.4|14821.1|14819.1|5
1643955170000|2022-02-04 06:12:50|14821.1|14819.1|14820.4|14818.4|14821.1|14819.1|14819.5|14817.5|25
1643955180000|2022-02-04 06:13:00|14820.6|14818.6|14820.1|14818.1|14820.6|14818.6|14819.9|14817.9|6
1643955190000|2022-02-04 06:13:10|14819.7|14817.7|14820|14818|14820.1|14818.1|14819.6|14817.6|2
1643955200000|2022-02-04 06:13:20|14820.1|14818.1|14822.7|14820.7|14822.9|14820.9|14820|14818|17
1643955210000|2022-02-04 06:13:30|14822.9|14820.9|14822.9|14820.9|14823.2|14821.2|14822.9|14820.9|4
1643955220000|2022-02-04 06:13:40|14822.7|14820.7|14822|14820|14822.7|14820.7|14821.6|14819.6|5
1643955230000|2022-02-04 06:13:50|14821.4|14819.4|14821.1|14819.1|14821.4|14819.4|14820.6|14818.6|2
1643955240000|2022-02-04 06:14:00|14821|14819|14820|14818|14821|14819|14820|14818|1
1643955250000|2022-02-04 06:14:10|14819.5|14817.5|14819.6|14817.6|14820.2|14818.2|14818.7|14816.7|29
1643955260000|2022-02-04 06:14:20|14819.5|14817.5|14820.4|14818.4|14820.4|14818.4|14819.5|14817.5|2
1643955270000|2022-02-04 06:14:30|14820.2|14818.2|14820.2|14818.2|14820.2|14818.2|14820|14818|4
1643955280000|2022-02-04 06:14:40|14820.1|14818.1|14820.2|14818.2|14820.2|14818.2|14820|14818|0
1643955290000|2022-02-04 06:14:50|14820.4|14818.4|14820|14818|14820.4|14818.4|14820|14818|2
1643955300000|2022-02-04 06:15:00|14820.1|14818.1|14819.9|14817.9|14820.1|14818.1|14819.9|14817.9|1
1643955310000|2022-02-04 06:15:10|14820|14818|14819.6|14817.6|14820|14818|14819.4|14817.4|6
1643955320000|2022-02-04 06:15:20|14819.9|14817.9|14820.7|14818.7|14820.7|14818.7|14819.9|14817.9|13
1643955330000|2022-02-04 06:15:30|14821.4|14819.4|14823.1|14821.1|14823.1|14821.1|14821.4|14819.4|24
1643955340000|2022-02-04 06:15:40|14823|14821|14820.7|14818.7|14823|14821|14820.7|14818.7|14
1643955350000|2022-02-04 06:15:50|14820.1|14818.1|14820.5|14818.5|14820.7|14818.7|14820|14818|4
1643955360000|2022-02-04 06:16:00|14820.4|14818.4|14820.4|14818.4|14820.4|14818.4|14819.5|14817.5|4
1643955370000|2022-02-04 06:16:10|14820.2|14818.2|14819.7|14817.7|14820.2|14818.2|14819.6|14817.6|2
1643955380000|2022-02-04 06:16:20|14819.6|14817.6|14820.2|14818.2|14820.5|14818.5|14819.5|14817.5|6
1643955390000|2022-02-04 06:16:30|14820|14818|14819.4|14817.4|14820|14818|14819.4|14817.4|2
1643955400000|2022-02-04 06:16:40|14819|14817|14818.7|14816.7|14819.2|14817.2|14818.7|14816.7|1
1643955410000|2022-02-04 06:16:50|14818.5|14816.5|14817.4|14815.4|14818.5|14816.5|14817.2|14815.2|20
1643955420000|2022-02-04 06:17:00|14817.9|14815.9|14817.6|14815.6|14818.4|14816.4|14817.6|14815.6|4
1643955430000|2022-02-04 06:17:10|14817.2|14815.2|14817.2|14815.2|14817.5|14815.5|14816.5|14814.5|14
1643955440000|2022-02-04 06:17:20|14817.4|14815.4|14816.1|14814.1|14817.4|14815.4|14816.1|14814.1|6
1643955450000|2022-02-04 06:17:30|14816.2|14814.2|14817|14815|14817.2|14815.2|14816.2|14814.2|9
1643955460000|2022-02-04 06:17:40|14816.6|14814.6|14817.7|14815.7|14818.1|14816.1|14816.6|14814.6|7
1643955470000|2022-02-04 06:17:50|14817.9|14815.9|14819.1|14817.1|14819.1|14817.1|14817.9|14815.9|2
1643955480000|2022-02-04 06:18:00|14818.9|14816.9|14819.9|14817.9|14819.9|14817.9|14818.9|14816.9|6
1643955490000|2022-02-04 06:18:10|14819.7|14817.7|14819.1|14817.1|14819.7|14817.7|14819|14817|3
1643955500000|2022-02-04 06:18:20|14819.5|14817.5|14817.2|14815.2|14819.5|14817.5|14817.2|14815.2|18
1643955510000|2022-02-04 06:18:30|14817.4|14815.4|14818.4|14816.4|14818.5|14816.5|14817.4|14815.4|3
1643955520000|2022-02-04 06:18:40|14818.5|14816.5|14820|14818|14820|14818|14818.4|14816.4|6
1643955530000|2022-02-04 06:18:50|14820.9|14818.9|14821.6|14819.6|14822.1|14820.1|14820.5|14818.5|10
1643955540000|2022-02-04 06:19:00|14822|14820|14821.4|14819.4|14822.1|14820.1|14820.7|14818.7|10
1643955550000|2022-02-04 06:19:10|14821.5|14819.5|14821.5|14819.5|14821.6|14819.6|14821.5|14819.5|3
1643955560000|2022-02-04 06:19:20|14821.6|14819.6|14822|14820|14822.2|14820.2|14821.6|14819.6|3
1643955570000|2022-02-04 06:19:30|14822.1|14820.1|14823.2|14821.2|14823.2|14821.2|14822|14820|11
1643955580000|2022-02-04 06:19:40|14823.7|14821.7|14825.1|14823.1|14825.1|14823.1|14823.5|14821.5|23
1643955590000|2022-02-04 06:19:50|14825.2|14823.2|14824.1|14822.1|14825.5|14823.5|14824.1|14822.1|14
1643955600000|2022-02-04 06:20:00|14823.9|14821.9|14824.2|14822.2|14824.2|14822.2|14823.6|14821.6|7
1643955610000|2022-02-04 06:20:10|14824.6|14822.6|14824|14822|14824.6|14822.6|14823.7|14821.7|13
1643955620000|2022-02-04 06:20:20|14824.1|14822.1|14823.5|14821.5|14824.2|14822.2|14823.4|14821.4|6
1643955630000|2022-02-04 06:20:30|14823.6|14821.6|14824.7|14822.7|14824.7|14822.7|14823.6|14821.6|9
1643955640000|2022-02-04 06:20:40|14824.6|14822.6|14824.7|14822.7|14824.7|14822.7|14824.5|14822.5|5
1643955650000|2022-02-04 06:20:50|14824.5|14822.5|14824.6|14822.6|14825.1|14823.1|14824.5|14822.5|2
1643955660000|2022-02-04 06:21:00|14824.4|14822.4|14825.2|14823.2|14825.2|14823.2|14823.9|14821.9|8
1643955670000|2022-02-04 06:21:10|14825.1|14823.1|14826.1|14824.1|14826.2|14824.2|14825.1|14823.1|12
1643955680000|2022-02-04 06:21:20|14826|14824|14826.2|14824.2|14826.2|14824.2|14826|14824|3
1643955690000|2022-02-04 06:21:30|14826.1|14824.1|14825.9|14823.9|14826.1|14824.1|14825.9|14823.9|0
1643955700000|2022-02-04 06:21:40|14825.7|14823.7|14824.6|14822.6|14825.7|14823.7|14824.4|14822.4|7
1643955710000|2022-02-04 06:21:50|14824.5|14822.5|14824.2|14822.2|14824.5|14822.5|14824.1|14822.1|4
1643955720000|2022-02-04 06:22:00|14824.4|14822.4|14824|14822|14824.5|14822.5|14824|14822|2
1643955730000|2022-02-04 06:22:10|14823.9|14821.9|14824|14822|14824.2|14822.2|14823.5|14821.5|4
1643955740000|2022-02-04 06:22:20|14823.9|14821.9|14823.9|14821.9|14824.1|14822.1|14823.9|14821.9|2
1643955750000|2022-02-04 06:22:30|14824|14822|14821.7|14819.7|14824|14822|14821.5|14819.5|15
1643955760000|2022-02-04 06:22:40|14821.6|14819.6|14821.5|14819.5|14821.7|14819.7|14821.5|14819.5|2
1643955770000|2022-02-04 06:22:50|14820.2|14818.2|14819.1|14817.1|14820.2|14818.2|14819.1|14817.1|15
1643955780000|2022-02-04 06:23:00|14819.5|14817.5|14819.7|14817.7|14820.7|14818.7|14818.5|14816.5|11
1643955790000|2022-02-04 06:23:10|14820|14818|14820|14818|14820.1|14818.1|14820|14818|1
1643955800000|2022-02-04 06:23:20|14820.4|14818.4|14820.4|14818.4|14820.4|14818.4|14820.4|14818.4|1
1643955810000|2022-02-04 06:23:30|14820|14818|14817.9|14815.9|14820|14818|14817.9|14815.9|8
1643955820000|2022-02-04 06:23:40|14818|14816|14817.2|14815.2|14818|14816|14817|14815|12
1643955830000|2022-02-04 06:23:50|14817|14815|14816.5|14814.5|14817.1|14815.1|14816.1|14814.1|28
1643955840000|2022-02-04 06:24:00|14816.7|14814.7|14816.6|14814.6|14816.9|14814.9|14816.5|14814.5|3
1643955850000|2022-02-04 06:24:10|14816.5|14814.5|14815.2|14813.2|14816.6|14814.6|14815.2|14813.2|8
1643955860000|2022-02-04 06:24:20|14814.1|14812.1|14812|14810|14814.1|14812.1|14810.5|14808.5|58
1643955870000|2022-02-04 06:24:30|14811.1|14809.1|14811|14809|14811.7|14809.7|14810.7|14808.7|10
1643955880000|2022-02-04 06:24:40|14810.9|14808.9|14811.2|14809.2|14812.4|14810.4|14810.9|14808.9|10
1643955890000|2022-02-04 06:24:50|14811|14809|14811.2|14809.2|14811.6|14809.6|14811|14809|4
1643955900000|2022-02-04 06:25:00|14811.4|14809.4|14811.2|14809.2|14811.5|14809.5|14810.9|14808.9|1
1643955910000|2022-02-04 06:25:10|14811.6|14809.6|14816.2|14814.2|14816.2|14814.2|14811.6|14809.6|21
1643955920000|2022-02-04 06:25:20|14815.9|14813.9|14815.1|14813.1|14816.1|14814.1|14814.9|14812.9|3
1643955930000|2022-02-04 06:25:30|14815.2|14813.2|14813|14811|14815.5|14813.5|14813|14811|18
1643955940000|2022-02-04 06:25:40|14813.4|14811.4|14812.2|14810.2|14813.5|14811.5|14812.2|14810.2|14
1643955950000|2022-02-04 06:25:50|14811.9|14809.9|14811.5|14809.5|14812.5|14810.5|14811.5|14809.5|7
1643955960000|2022-02-04 06:26:00|14811.4|14809.4|14811.5|14809.5|14812.4|14810.4|14811.1|14809.1|20
1643955970000|2022-02-04 06:26:10|14811.6|14809.6|14813.1|14811.1|14813.1|14811.1|14811.6|14809.6|5
1643955980000|2022-02-04 06:26:20|14813|14811|14812.7|14810.7|14813.5|14811.5|14812.6|14810.6|2
1643955990000|2022-02-04 06:26:30|14813|14811|14812.9|14810.9|14813.1|14811.1|14812.7|14810.7|0
1643956000000|2022-02-04 06:26:40|14812.7|14810.7|14812.4|14810.4|14812.9|14810.9|14812.2|14810.2|3
1643956010000|2022-02-04 06:26:50|14812.2|14810.2|14807.2|14805.2|14812.2|14810.2|14807|14805|92
1643956020000|2022-02-04 06:27:00|14807.1|14805.1|14808|14806|14809.4|14807.4|14807|14805|24
1643956030000|2022-02-04 06:27:10|14807.9|14805.9|14807.2|14805.2|14808|14806|14807.1|14805.1|6
1643956040000|2022-02-04 06:27:20|14807.4|14805.4|14808.6|14806.6|14809.2|14807.2|14807.4|14805.4|14
1643956050000|2022-02-04 06:27:30|14808.7|14806.7|14808.7|14806.7|14809.5|14807.5|14808|14806|10
1643956060000|2022-02-04 06:27:40|14809|14807|14808.6|14806.6|14809.1|14807.1|14808.6|14806.6|1
1643956070000|2022-02-04 06:27:50|14808.4|14806.4|14808.5|14806.5|14808.6|14806.6|14808.1|14806.1|12
1643956080000|2022-02-04 06:28:00|14808.4|14806.4|14808.1|14806.1|14808.5|14806.5|14808|14806|2
1643956090000|2022-02-04 06:28:10|14806.9|14804.9|14808.2|14806.2|14808.4|14806.4|14806.5|14804.5|19
1643956100000|2022-02-04 06:28:20|14808.4|14806.4|14809.2|14807.2|14809.2|14807.2|14808.1|14806.1|4
1643956110000|2022-02-04 06:28:30|14809|14807|14809.5|14807.5|14810.2|14808.2|14809|14807|12
1643956120000|2022-02-04 06:28:40|14809.6|14807.6|14809|14807|14809.6|14807.6|14809|14807|3
1643956130000|2022-02-04 06:28:50|14809.1|14807.1|14809.4|14807.4|14809.4|14807.4|14809.1|14807.1|1
1643956140000|2022-02-04 06:29:00|14809.7|14807.7|14809.7|14807.7|14809.7|14807.7|14809.7|14807.7|6
1643956150000|2022-02-04 06:29:10|14809.9|14807.9|14811.4|14809.4|14811.5|14809.5|14809.9|14807.9|10
1643956160000|2022-02-04 06:29:20|14810.7|14808.7|14810.5|14808.5|14811|14809|14810.5|14808.5|11
1643956170000|2022-02-04 06:29:30|14811|14809|14813.4|14811.4|14813.4|14811.4|14810.6|14808.6|23
1643956180000|2022-02-04 06:29:40|14813.6|14811.6|14813.5|14811.5|14814.2|14812.2|14813.2|14811.2|10
1643956190000|2022-02-04 06:29:50|14813.4|14811.4|14812.1|14810.1|14813.4|14811.4|14811.4|14809.4|13
1643956200000|2022-02-04 06:30:00|14812|14810|14814.1|14812.1|14814.2|14812.2|14812|14810|44
1643956210000|2022-02-04 06:30:10|14813.7|14811.7|14813.2|14811.2|14814|14812|14813|14811|13
1643956220000|2022-02-04 06:30:20|14813.1|14811.1|14813.4|14811.4|14813.5|14811.5|14812.2|14810.2|5
1643956230000|2022-02-04 06:30:30|14813.6|14811.6|14813.9|14811.9|14814.1|14812.1|14813.5|14811.5|6
1643956240000|2022-02-04 06:30:40|14813.6|14811.6|14813.5|14811.5|14813.7|14811.7|14813.1|14811.1|4
1643956250000|2022-02-04 06:30:50|14813.4|14811.4|14816.9|14814.9|14816.9|14814.9|14813.4|14811.4|31
1643956260000|2022-02-04 06:31:00|14816.7|14814.7|14816.9|14814.9|14817.2|14815.2|14816.5|14814.5|17
1643956270000|2022-02-04 06:31:10|14816.6|14814.6|14816.4|14814.4|14816.9|14814.9|14816.2|14814.2|8
1643956280000|2022-02-04 06:31:20|14815.6|14813.6|14815|14813|14815.9|14813.9|14814.7|14812.7|18
1643956290000|2022-02-04 06:31:30|14815.1|14813.1|14816|14814|14816|14814|14815.1|14813.1|3
1643956300000|2022-02-04 06:31:40|14816.1|14814.1|14816.2|14814.2|14816.2|14814.2|14816.1|14814.1|0
1643956310000|2022-02-04 06:31:50|14816.1|14814.1|14815|14813|14816.5|14814.5|14815|14813|7
1643956320000|2022-02-04 06:32:00|14815.1|14813.1|14814.1|14812.1|14815.4|14813.4|14814.1|14812.1|8
1643956330000|2022-02-04 06:32:10|14814.2|14812.2|14816.4|14814.4|14816.4|14814.4|14814.2|14812.2|7
1643956340000|2022-02-04 06:32:20|14816|14814|14816|14814|14816|14814|14816|14814|5
1643956350000|2022-02-04 06:32:30|14816.5|14814.5|14819.4|14817.4|14820.7|14818.7|14816.5|14814.5|36
1643956360000|2022-02-04 06:32:40|14819.6|14817.6|14816.1|14814.1|14819.6|14817.6|14816.1|14814.1|18
1643956370000|2022-02-04 06:32:50|14816.2|14814.2|14816.4|14814.4|14816.4|14814.4|14816.2|14814.2|1
1643956380000|2022-02-04 06:33:00|14815.2|14813.2|14814.1|14812.1|14815.6|14813.6|14814.1|14812.1|12
1643956390000|2022-02-04 06:33:10|14813.7|14811.7|14812.6|14810.6|14814|14812|14812.6|14810.6|8
1643956400000|2022-02-04 06:33:20|14812.7|14810.7|14811.5|14809.5|14812.7|14810.7|14811.5|14809.5|4
1643956410000|2022-02-04 06:33:30|14810.6|14808.6|14811.2|14809.2|14811.7|14809.7|14810.6|14808.6|6
1643956420000|2022-02-04 06:33:40|14811.4|14809.4|14808.7|14806.7|14811.7|14809.7|14808.7|14806.7|13
1643956430000|2022-02-04 06:33:50|14808.6|14806.6|14808.4|14806.4|14810|14808|14808.4|14806.4|16
1643956440000|2022-02-04 06:34:00|14808.5|14806.5|14808.4|14806.4|14808.9|14806.9|14806.6|14804.6|9
1643956450000|2022-02-04 06:34:10|14808.7|14806.7|14808.7|14806.7|14808.9|14806.9|14808.4|14806.4|3
1643956460000|2022-02-04 06:34:20|14808.9|14806.9|14809.9|14807.9|14810.1|14808.1|14808.6|14806.6|5
1643956470000|2022-02-04 06:34:30|14810.1|14808.1|14809.7|14807.7|14810.1|14808.1|14809.5|14807.5|12
1643956480000|2022-02-04 06:34:40|14808.4|14806.4|14807.4|14805.4|14809.1|14807.1|14807.2|14805.2|10
1643956490000|2022-02-04 06:34:50|14807.2|14805.2|14807.4|14805.4|14807.5|14805.5|14806.6|14804.6|8
1643956500000|2022-02-04 06:35:00|14807.2|14805.2|14805|14803|14807.4|14805.4|14804|14802|35
1643956510000|2022-02-04 06:35:10|14804.9|14802.9|14805.5|14803.5|14805.5|14803.5|14804.2|14802.2|13
1643956520000|2022-02-04 06:35:20|14805.4|14803.4|14804.7|14802.7|14806|14804|14804|14802|8
1643956530000|2022-02-04 06:35:30|14804.9|14802.9|14805.1|14803.1|14805.2|14803.2|14804.5|14802.5|7
1643956540000|2022-02-04 06:35:40|14805.2|14803.2|14803.6|14801.6|14805.2|14803.2|14803.1|14801.1|16
1643956550000|2022-02-04 06:35:50|14803.5|14801.5|14803.1|14801.1|14803.7|14801.7|14803|14801|10
1643956560000|2022-02-04 06:36:00|14803.2|14801.2|14806.9|14804.9|14806.9|14804.9|14803.1|14801.1|19
1643956570000|2022-02-04 06:36:10|14806.7|14804.7|14806.9|14804.9|14808.5|14806.5|14806.2|14804.2|16
1643956580000|2022-02-04 06:36:20|14807|14805|14806.7|14804.7|14807|14805|14806|14804|3
1643956590000|2022-02-04 06:36:30|14806.6|14804.6|14808.4|14806.4|14808.7|14806.7|14806.5|14804.5|9
1643956600000|2022-02-04 06:36:40|14808.7|14806.7|14808.9|14806.9|14810.6|14808.6|14808.7|14806.7|19
1643956610000|2022-02-04 06:36:50|14808.5|14806.5|14808.7|14806.7|14808.7|14806.7|14806.4|14804.4|38
1643956620000|2022-02-04 06:37:00|14808.5|14806.5|14810|14808|14810.5|14808.5|14808.2|14806.2|7
1643956630000|2022-02-04 06:37:10|14810.1|14808.1|14810.9|14808.9|14811.1|14809.1|14810|14808|22
1643956640000|2022-02-04 06:37:20|14810.7|14808.7|14810|14808|14810.7|14808.7|14809.7|14807.7|18
1643956650000|2022-02-04 06:37:30|14811|14809|14810.9|14808.9|14811|14809|14810.4|14808.4|18
1643956660000|2022-02-04 06:37:40|14810.6|14808.6|14810.6|14808.6|14810.9|14808.9|14810.6|14808.6|7
1643956670000|2022-02-04 06:37:50|14810.5|14808.5|14810.2|14808.2|14810.5|14808.5|14810.2|14808.2|0
1643956680000|2022-02-04 06:38:00|14809.6|14807.6|14809.6|14807.6|14810.4|14808.4|14809.2|14807.2|5
1643956690000|2022-02-04 06:38:10|14810.7|14808.7|14812|14810|14812.1|14810.1|14810.7|14808.7|6
1643956700000|2022-02-04 06:38:20|14812.1|14810.1|14812.1|14810.1|14812.1|14810.1|14811.9|14809.9|1
1643956710000|2022-02-04 06:38:30|14812|14810|14811.5|14809.5|14812|14810|14811.5|14809.5|1
1643956720000|2022-02-04 06:38:40|14811.6|14809.6|14811.9|14809.9|14811.9|14809.9|14811.6|14809.6|1
1643956730000|2022-02-04 06:38:50|14812|14810|14813.1|14811.1|14813.1|14811.1|14812|14810|6
1643956740000|2022-02-04 06:39:00|14812.6|14810.6|14810.7|14808.7|14813|14811|14810.7|14808.7|16
1643956750000|2022-02-04 06:39:10|14811.1|14809.1|14811|14809|14811.1|14809.1|14810.9|14808.9|2
1643956770000|2022-02-04 06:39:30|14811.2|14809.2|14811.1|14809.1|14811.2|14809.2|14811.1|14809.1|1
1643956780000|2022-02-04 06:39:40|14809.5|14807.5|14810|14808|14810.4|14808.4|14809.5|14807.5|8
1643956790000|2022-02-04 06:39:50|14810.1|14808.1|14810|14808|14810.4|14808.4|14810|14808|0
1643956800000|2022-02-04 06:40:00|14810.2|14808.2|14811.2|14809.2|14811.4|14809.4|14810.2|14808.2|6
1643956810000|2022-02-04 06:40:10|14811.1|14809.1|14811|14809|14811.1|14809.1|14811|14809|0
1643956820000|2022-02-04 06:40:20|14811.1|14809.1|14810.2|14808.2|14811.1|14809.1|14810.2|14808.2|1
1643956830000|2022-02-04 06:40:30|14810.1|14808.1|14809.5|14807.5|14810.1|14808.1|14809.5|14807.5|3
1643956840000|2022-02-04 06:40:40|14809.6|14807.6|14810.2|14808.2|14810.2|14808.2|14809.6|14807.6|2
1643956850000|2022-02-04 06:40:50|14810.1|14808.1|14810.2|14808.2|14810.2|14808.2|14810|14808|1
1643956860000|2022-02-04 06:41:00|14810.4|14808.4|14810.4|14808.4|14810.4|14808.4|14810.4|14808.4|0
1643956870000|2022-02-04 06:41:10|14810.2|14808.2|14810.6|14808.6|14810.6|14808.6|14810.2|14808.2|3
1643956880000|2022-02-04 06:41:20|14810.7|14808.7|14810.6|14808.6|14810.7|14808.7|14810.6|14808.6|1
1643956890000|2022-02-04 06:41:30|14810.1|14808.1|14810.1|14808.1|14810.1|14808.1|14809.7|14807.7|12
1643956900000|2022-02-04 06:41:40|14810.5|14808.5|14813|14811|14813|14811|14810.5|14808.5|12
1643956910000|2022-02-04 06:41:50|14813.2|14811.2|14813.1|14811.1|14814.2|14812.2|14813.1|14811.1|13
1643956920000|2022-02-04 06:42:00|14813.2|14811.2|14813.6|14811.6|14813.6|14811.6|14813.2|14811.2|1
1643956930000|2022-02-04 06:42:10|14813.7|14811.7|14814|14812|14814|14812|14813.7|14811.7|1
1643956940000|2022-02-04 06:42:20|14813.9|14811.9|14814|14812|14814|14812|14813.9|14811.9|3
1643956950000|2022-02-04 06:42:30|14814.1|14812.1|14815.4|14813.4|14815.5|14813.5|14814.1|14812.1|8
1643956960000|2022-02-04 06:42:40|14815.2|14813.2|14815.5|14813.5|14815.5|14813.5|14815.2|14813.2|2
1643956970000|2022-02-04 06:42:50|14815.6|14813.6|14816.5|14814.5|14816.5|14814.5|14815.4|14813.4|10
1643956980000|2022-02-04 06:43:00|14816.7|14814.7|14818.5|14816.5|14818.5|14816.5|14816.7|14814.7|30
1643956990000|2022-02-04 06:43:10|14818.7|14816.7|14818|14816|14818.7|14816.7|14816.7|14814.7|18
1643957000000|2022-02-04 06:43:20|14817.5|14815.5|14817.1|14815.1|14817.6|14815.6|14816.9|14814.9|4
1643957010000|2022-02-04 06:43:30|14817.2|14815.2|14817.2|14815.2|14817.2|14815.2|14817.2|14815.2|0
1643957020000|2022-02-04 06:43:40|14817.4|14815.4|14817.4|14815.4|14817.9|14815.9|14817.4|14815.4|3
1643957040000|2022-02-04 06:44:00|14817.2|14815.2|14817.4|14815.4|14817.6|14815.6|14816.4|14814.4|13
1643957050000|2022-02-04 06:44:10|14818|14816|14822.6|14820.6|14822.6|14820.6|14818|14816|39
1643957060000|2022-02-04 06:44:20|14823.1|14821.1|14822.9|14820.9|14823.2|14821.2|14822.5|14820.5|17
1643957070000|2022-02-04 06:44:30|14822.7|14820.7|14821.7|14819.7|14823|14821|14821.2|14819.2|8
1643957080000|2022-02-04 06:44:40|14822.1|14820.1|14820.4|14818.4|14822.1|14820.1|14820.4|14818.4|21
1643957090000|2022-02-04 06:44:50|14821.5|14819.5|14821.9|14819.9|14822.2|14820.2|14821|14819|6
1643957100000|2022-02-04 06:45:00|14821.7|14819.7|14824|14822|14824.5|14822.5|14821.7|14819.7|15
1643957110000|2022-02-04 06:45:10|14823.9|14821.9|14822.4|14820.4|14823.9|14821.9|14822.4|14820.4|6
1643957120000|2022-02-04 06:45:20|14822.1|14820.1|14822.5|14820.5|14822.6|14820.6|14822.1|14820.1|1
1643957130000|2022-02-04 06:45:30|14822.1|14820.1|14822.6|14820.6|14822.7|14820.7|14822.1|14820.1|1
1643957140000|2022-02-04 06:45:40|14822.2|14820.2|14820|14818|14822.6|14820.6|14819.9|14817.9|9
1643957150000|2022-02-04 06:45:50|14820.4|14818.4|14821.4|14819.4|14821.6|14819.6|14820|14818|3
1643957160000|2022-02-04 06:46:00|14821.2|14819.2|14820.6|14818.6|14821.2|14819.2|14820.4|14818.4|4
1643957170000|2022-02-04 06:46:10|14820.5|14818.5|14822.4|14820.4|14822.4|14820.4|14820.5|14818.5|4
1643957180000|2022-02-04 06:46:20|14822.6|14820.6|14822.7|14820.7|14823|14821|14822.1|14820.1|15
1643957190000|2022-02-04 06:46:30|14822.9|14820.9|14823.5|14821.5|14823.9|14821.9|14822.9|14820.9|6
1643957200000|2022-02-04 06:46:40|14823.2|14821.2|14824|14822|14824.4|14822.4|14822.9|14820.9|40
1643957210000|2022-02-04 06:46:50|14823|14821|14822.1|14820.1|14823|14821|14821.2|14819.2|9
1643957220000|2022-02-04 06:47:00|14822.4|14820.4|14821.7|14819.7|14824.7|14822.7|14821.7|14819.7|22
1643957230000|2022-02-04 06:47:10|14822.4|14820.4|14823.5|14821.5|14824|14822|14822.2|14820.2|19
1643957240000|2022-02-04 06:47:20|14823.2|14821.2|14822.6|14820.6|14823.2|14821.2|14822.6|14820.6|9
1643957250000|2022-02-04 06:47:30|14822.7|14820.7|14822.5|14820.5|14822.7|14820.7|14822.4|14820.4|1
1643957260000|2022-02-04 06:47:40|14823|14821|14824|14822|14824.5|14822.5|14823|14821|6
1643957270000|2022-02-04 06:47:50|14824.1|14822.1|14823.7|14821.7|14824.1|14822.1|14823.7|14821.7|1
1643957280000|2022-02-04 06:48:00|14823.6|14821.6|14824.1|14822.1|14824.1|14822.1|14822.6|14820.6|9
1643957290000|2022-02-04 06:48:10|14823.9|14821.9|14822.6|14820.6|14823.9|14821.9|14822.6|14820.6|13
1643957300000|2022-02-04 06:48:20|14822.4|14820.4|14822.7|14820.7|14822.7|14820.7|14821.9|14819.9|7
1643957310000|2022-02-04 06:48:30|14822.6|14820.6|14822.6|14820.6|14822.6|14820.6|14822.4|14820.4|3
1643957320000|2022-02-04 06:48:40|14821.7|14819.7|14822.5|14820.5|14822.7|14820.7|14821.6|14819.6|18
1643957330000|2022-02-04 06:48:50|14822.4|14820.4|14822.6|14820.6|14822.6|14820.6|14822.4|14820.4|2
1643957340000|2022-02-04 06:49:00|14823.4|14821.4|14825.6|14823.6|14825.9|14823.9|14823.4|14821.4|9
1643957350000|2022-02-04 06:49:10|14825.5|14823.5|14826.4|14824.4|14826.4|14824.4|14825.4|14823.4|17
1643957360000|2022-02-04 06:49:20|14826.2|14824.2|14825.6|14823.6|14826.4|14824.4|14825.6|14823.6|10
1643957370000|2022-02-04 06:49:30|14824.7|14822.7|14824|14822|14824.7|14822.7|14823.6|14821.6|5
1643957380000|2022-02-04 06:49:40|14824.5|14822.5|14821.7|14819.7|14824.5|14822.5|14821.5|14819.5|16
1643957390000|2022-02-04 06:49:50|14822|14820|14820|14818|14822|14820|14818.5|14816.5|30
1643957400000|2022-02-04 06:50:00|14820.1|14818.1|14820.2|14818.2|14820.2|14818.2|14818.9|14816.9|7
1643957410000|2022-02-04 06:50:10|14820.4|14818.4|14818.9|14816.9|14820.4|14818.4|14818.6|14816.6|5
1643957420000|2022-02-04 06:50:20|14819|14817|14819.2|14817.2|14819.2|14817.2|14818.9|14816.9|2
1643957430000|2022-02-04 06:50:30|14819.1|14817.1|14819|14817|14819.7|14817.7|14819|14817|5
1643957440000|2022-02-04 06:50:40|14818.7|14816.7|14818.2|14816.2|14818.7|14816.7|14817.2|14815.2|27
1643957450000|2022-02-04 06:50:50|14818.1|14816.1|14818.5|14816.5|14818.9|14816.9|14818.1|14816.1|3
1643957460000|2022-02-04 06:51:00|14818.4|14816.4|14820.5|14818.5|14820.5|14818.5|14817.6|14815.6|10
1643957470000|2022-02-04 06:51:10|14820.4|14818.4|14819.1|14817.1|14821.2|14819.2|14819.1|14817.1|7
1643957480000|2022-02-04 06:51:20|14819.2|14817.2|14819.1|14817.1|14819.4|14817.4|14819.1|14817.1|2
1643957490000|2022-02-04 06:51:30|14818.9|14816.9|14816.2|14814.2|14818.9|14816.9|14815.7|14813.7|16
1643957500000|2022-02-04 06:51:40|14816.1|14814.1|14816.1|14814.1|14816.2|14814.2|14816.1|14814.1|1
1643957510000|2022-02-04 06:51:50|14815.6|14813.6|14815.6|14813.6|14816|14814|14815.2|14813.2|14
1643957520000|2022-02-04 06:52:00|14815.5|14813.5|14813.9|14811.9|14815.5|14813.5|14813.6|14811.6|17
1643957530000|2022-02-04 06:52:10|14814|14812|14814|14812|14814.6|14812.6|14814|14812|9
1643957540000|2022-02-04 06:52:20|14813.6|14811.6|14815.5|14813.5|14815.5|14813.5|14813.6|14811.6|14
1643957550000|2022-02-04 06:52:30|14815.4|14813.4|14818.6|14816.6|14818.6|14816.6|14815.2|14813.2|8
1643957560000|2022-02-04 06:52:40|14818.5|14816.5|14818|14816|14819.5|14817.5|14817.9|14815.9|18
1643957570000|2022-02-04 06:52:50|14818.1|14816.1|14819.2|14817.2|14820.4|14818.4|14818.1|14816.1|18
1643957580000|2022-02-04 06:53:00|14819.9|14817.9|14822.1|14820.1|14822.1|14820.1|14819.5|14817.5|12
1643957590000|2022-02-04 06:53:10|14822|14820|14823.1|14821.1|14823.1|14821.1|14821.4|14819.4|22
1643957600000|2022-02-04 06:53:20|14822.7|14820.7|14824.2|14822.2|14824.2|14822.2|14822.2|14820.2|17
1643957610000|2022-02-04 06:53:30|14823.6|14821.6|14825|14823|14825.6|14823.6|14823.6|14821.6|20
1643957620000|2022-02-04 06:53:40|14824.9|14822.9|14828.2|14826.2|14828.2|14826.2|14824.9|14822.9|26
1643957630000|2022-02-04 06:53:50|14827.7|14825.7|14824.9|14822.9|14827.9|14825.9|14824.9|14822.9|20
1643957640000|2022-02-04 06:54:00|14825.5|14823.5|14825.2|14823.2|14826.1|14824.1|14823.9|14821.9|13
1643957650000|2022-02-04 06:54:10|14825.4|14823.4|14827.7|14825.7|14828.2|14826.2|14825.4|14823.4|19
1643957660000|2022-02-04 06:54:20|14828.4|14826.4|14826.6|14824.6|14828.4|14826.4|14826.4|14824.4|6
1643957670000|2022-02-04 06:54:30|14826.7|14824.7|14826.1|14824.1|14826.9|14824.9|14825.7|14823.7|8
1643957680000|2022-02-04 06:54:40|14826|14824|14824.7|14822.7|14826|14824|14824.5|14822.5|5
1643957690000|2022-02-04 06:54:50|14824.6|14822.6|14825.5|14823.5|14825.5|14823.5|14824.5|14822.5|8
1643957700000|2022-02-04 06:55:00|14825.6|14823.6|14826.1|14824.1|14826.2|14824.2|14825.6|14823.6|1
1643957710000|2022-02-04 06:55:10|14826.2|14824.2|14826.7|14824.7|14827.1|14825.1|14826.2|14824.2|7
1643957720000|2022-02-04 06:55:20|14826.4|14824.4|14823.5|14821.5|14826.4|14824.4|14823.5|14821.5|13
1643957730000|2022-02-04 06:55:30|14823.7|14821.7|14823.5|14821.5|14824.5|14822.5|14823.5|14821.5|6
1643957740000|2022-02-04 06:55:40|14823|14821|14823.6|14821.6|14824.2|14822.2|14823|14821|7
1643957750000|2022-02-04 06:55:50|14823.7|14821.7|14823.5|14821.5|14824.2|14822.2|14823.2|14821.2|6
1643957760000|2022-02-04 06:56:00|14823.4|14821.4|14824.6|14822.6|14826|14824|14823.4|14821.4|26
1643957770000|2022-02-04 06:56:10|14824.5|14822.5|14824.2|14822.2|14824.7|14822.7|14824|14822|6
1643957780000|2022-02-04 06:56:20|14823.4|14821.4|14822.1|14820.1|14823.4|14821.4|14822|14820|26
1643957790000|2022-02-04 06:56:30|14822.2|14820.2|14823.9|14821.9|14823.9|14821.9|14822|14820|10
1643957800000|2022-02-04 06:56:40|14824|14822|14823|14821|14824|14822|14823|14821|3
1643957810000|2022-02-04 06:56:50|14823.5|14821.5|14823.4|14821.4|14823.5|14821.5|14823.1|14821.1|2
1643957820000|2022-02-04 06:57:00|14823.6|14821.6|14824.4|14822.4|14825.2|14823.2|14823.6|14821.6|18
1643957830000|2022-02-04 06:57:10|14824|14822|14823|14821|14824.1|14822.1|14823|14821|2
1643957840000|2022-02-04 06:57:20|14822.9|14820.9|14822.6|14820.6|14822.9|14820.9|14822.5|14820.5|0
1643957850000|2022-02-04 06:57:30|14822.4|14820.4|14823.5|14821.5|14823.6|14821.6|14822.4|14820.4|6
1643957860000|2022-02-04 06:57:40|14823.6|14821.6|14824.1|14822.1|14824.1|14822.1|14823.6|14821.6|0
1643957870000|2022-02-04 06:57:50|14824.6|14822.6|14824.9|14822.9|14825.1|14823.1|14824.6|14822.6|2
1643957880000|2022-02-04 06:58:00|14825|14823|14825.1|14823.1|14825.1|14823.1|14825|14823|1
1643957890000|2022-02-04 06:58:10|14825.6|14823.6|14827.5|14825.5|14827.5|14825.5|14825.6|14823.6|43
1643957900000|2022-02-04 06:58:20|14826.6|14824.6|14826.1|14824.1|14826.6|14824.6|14826|14824|6
1643957910000|2022-02-04 06:58:30|14826|14824|14826.6|14824.6|14826.6|14824.6|14825.5|14823.5|5
1643957920000|2022-02-04 06:58:40|14826.5|14824.5|14825.7|14823.7|14826.5|14824.5|14825.7|14823.7|1
1643957930000|2022-02-04 06:58:50|14825.9|14823.9|14825.9|14823.9|14825.9|14823.9|14825.7|14823.7|3
1643957940000|2022-02-04 06:59:00|14825.7|14823.7|14823.7|14821.7|14825.7|14823.7|14823.7|14821.7|9
1643957950000|2022-02-04 06:59:10|14823.9|14821.9|14824.5|14822.5|14824.5|14822.5|14823.9|14821.9|5
1643957960000|2022-02-04 06:59:20|14824.7|14822.7|14822.5|14820.5|14825.1|14823.1|14822.5|14820.5|14
1643957970000|2022-02-04 06:59:30|14821.9|14819.9|14818.9|14816.9|14821.9|14819.9|14817.7|14815.7|44
1643957980000|2022-02-04 06:59:40|14819.9|14817.9|14822.1|14820.1|14822.1|14820.1|14819.9|14817.9|9
1643957990000|2022-02-04 06:59:50|14820.6|14818.6|14820.4|14818.4|14821.1|14819.1|14819.7|14817.7|12
1643958000000|2022-02-04 07:00:00|14820.6|14818.6|14821|14819|14823.4|14821.4|14820.6|14818.6|35
1643958010000|2022-02-04 07:00:10|14820.7|14818.7|14822.6|14820.6|14823.2|14821.2|14820.7|14818.7|4
1643958020000|2022-02-04 07:00:20|14822.7|14820.7|14821.1|14819.1|14823.5|14821.5|14821.1|14819.1|24
1643958030000|2022-02-04 07:00:30|14821|14819|14819.6|14817.6|14821|14819|14818.2|14816.2|26
1643958040000|2022-02-04 07:00:40|14819.7|14817.7|14817.9|14815.9|14819.7|14817.7|14817.9|14815.9|20
1643958050000|2022-02-04 07:00:50|14817.7|14815.7|14818.9|14816.9|14818.9|14816.9|14816.5|14814.5|13
1643958060000|2022-02-04 07:01:00|14818.7|14816.7|14816.7|14814.7|14818.7|14816.7|14816|14814|22
1643958070000|2022-02-04 07:01:10|14816.6|14814.6|14815.6|14813.6|14816.9|14814.9|14815.2|14813.2|31
1643958080000|2022-02-04 07:01:20|14815.5|14813.5|14817.1|14815.1|14817.6|14815.6|14814.5|14812.5|30
1643958090000|2022-02-04 07:01:30|14817.4|14815.4|14817|14815|14817.7|14815.7|14816.2|14814.2|31
1643958100000|2022-02-04 07:01:40|14816.9|14814.9|14816.7|14814.7|14817.1|14815.1|14816.2|14814.2|4
1643958110000|2022-02-04 07:01:50|14816.6|14814.6|14814|14812|14816.6|14814.6|14814|14812|16
1643958120000|2022-02-04 07:02:00|14814.1|14812.1|14816.7|14814.7|14817.1|14815.1|14814.1|14812.1|73
1643958130000|2022-02-04 07:02:10|14816.9|14814.9|14816|14814|14818.6|14816.6|14816|14814|19
1643958140000|2022-02-04 07:02:20|14815.2|14813.2|14815.7|14813.7|14816.1|14814.1|14815|14813|8
1643958150000|2022-02-04 07:02:30|14815.6|14813.6|14818.2|14816.2|14818.2|14816.2|14815.6|14813.6|10
1643958160000|2022-02-04 07:02:40|14818.1|14816.1|14816.1|14814.1|14819.2|14817.2|14816.1|14814.1|38
1643958170000|2022-02-04 07:02:50|14816.2|14814.2|14817.9|14815.9|14818|14816|14816.2|14814.2|8
1643958180000|2022-02-04 07:03:00|14816.7|14814.7|14816.5|14814.5|14816.7|14814.7|14815.7|14813.7|8
1643958190000|2022-02-04 07:03:10|14817|14815|14813.4|14811.4|14817.1|14815.1|14813.4|14811.4|32
1643958200000|2022-02-04 07:03:20|14813.9|14811.9|14814.9|14812.9|14815|14813|14813.4|14811.4|11
1643958210000|2022-02-04 07:03:30|14814.7|14812.7|14816|14814|14816.1|14814.1|14814.7|14812.7|23
1643958220000|2022-02-04 07:03:40|14815.9|14813.9|14814.7|14812.7|14816.6|14814.6|14814.7|14812.7|8
1643958230000|2022-02-04 07:03:50|14814.4|14812.4|14814.9|14812.9|14814.9|14812.9|14814.2|14812.2|3
1643958240000|2022-02-04 07:04:00|14814.7|14812.7|14814.1|14812.1|14815.7|14813.7|14813.9|14811.9|12
1643958250000|2022-02-04 07:04:10|14814|14812|14811.7|14809.7|14814.1|14812.1|14810.9|14808.9|39
1643958260000|2022-02-04 07:04:20|14811.9|14809.9|14812.9|14810.9|14814|14812|14811.9|14809.9|9
1643958270000|2022-02-04 07:04:30|14813.1|14811.1|14815.6|14813.6|14815.6|14813.6|14813.1|14811.1|11
1643958280000|2022-02-04 07:04:40|14815.1|14813.1|14816|14814|14816.1|14814.1|14813.7|14811.7|18
1643958290000|2022-02-04 07:04:50|14815.9|14813.9|14815.5|14813.5|14816.2|14814.2|14815.1|14813.1|9
1643958300000|2022-02-04 07:05:00|14815.6|14813.6|14814.7|14812.7|14816|14814|14814.5|14812.5|23
1643958310000|2022-02-04 07:05:10|14815|14813|14814.1|14812.1|14816.4|14814.4|14814.1|14812.1|18
1643958320000|2022-02-04 07:05:20|14813.5|14811.5|14812.7|14810.7|14814.2|14812.2|14812.7|14810.7|11
1643958330000|2022-02-04 07:05:30|14812.6|14810.6|14815.9|14813.9|14815.9|14813.9|14811.9|14809.9|12
1643958340000|2022-02-04 07:05:40|14815.7|14813.7|14815.7|14813.7|14815.9|14813.9|14815.7|14813.7|1
1643958350000|2022-02-04 07:05:50|14815.4|14813.4|14816.9|14814.9|14817.4|14815.4|14815.4|14813.4|11
1643958360000|2022-02-04 07:06:00|14817.1|14815.1|14817.4|14815.4|14817.5|14815.5|14815.9|14813.9|10
1643958370000|2022-02-04 07:06:10|14817.2|14815.2|14821|14819|14821|14819|14817.2|14815.2|25
1643958380000|2022-02-04 07:06:20|14821.5|14819.5|14822.5|14820.5|14822.7|14820.7|14820.9|14818.9|28
1643958390000|2022-02-04 07:06:30|14822.6|14820.6|14823.4|14821.4|14823.4|14821.4|14822.4|14820.4|20
1643958400000|2022-02-04 07:06:40|14823.2|14821.2|14826.5|14824.5|14826.5|14824.5|14822.5|14820.5|32
1643958410000|2022-02-04 07:06:50|14826.1|14824.1|14827.4|14825.4|14829.5|14827.5|14825.5|14823.5|83
1643958420000|2022-02-04 07:07:00|14827|14825|14826.7|14824.7|14828.9|14826.9|14826.1|14824.1|27
1643958430000|2022-02-04 07:07:10|14826.6|14824.6|14827.1|14825.1|14827.5|14825.5|14826.4|14824.4|8
1643958440000|2022-02-04 07:07:20|14827.2|14825.2|14826.9|14824.9|14827.4|14825.4|14826.9|14824.9|3
1643958450000|2022-02-04 07:07:30|14827.1|14825.1|14827.4|14825.4|14828.2|14826.2|14827.1|14825.1|16
1643958460000|2022-02-04 07:07:40|14827.5|14825.5|14828|14826|14829.1|14827.1|14827.5|14825.5|29
1643958470000|2022-02-04 07:07:50|14828.2|14826.2|14828.1|14826.1|14828.2|14826.2|14827.7|14825.7|5
1643958480000|2022-02-04 07:08:00|14828|14826|14828.9|14826.9|14828.9|14826.9|14827.9|14825.9|10
1643958490000|2022-02-04 07:08:10|14830.1|14828.1|14833.9|14831.9|14834.6|14832.6|14830.1|14828.1|143
1643958500000|2022-02-04 07:08:20|14834.6|14832.6|14836|14834|14838.1|14836.1|14833.4|14831.4|147
1643958510000|2022-02-04 07:08:30|14836.1|14834.1|14835.7|14833.7|14836.2|14834.2|14835.2|14833.2|12
1643958520000|2022-02-04 07:08:40|14835.9|14833.9|14836.4|14834.4|14836.5|14834.5|14835.2|14833.2|32
1643958530000|2022-02-04 07:08:50|14836.2|14834.2|14837.9|14835.9|14838.1|14836.1|14836.2|14834.2|36
1643958540000|2022-02-04 07:09:00|14837.7|14835.7|14837.7|14835.7|14838.5|14836.5|14837.4|14835.4|38
1643958550000|2022-02-04 07:09:10|14837.9|14835.9|14835.7|14833.7|14838.1|14836.1|14835.4|14833.4|37
1643958560000|2022-02-04 07:09:20|14835.9|14833.9|14834.9|14832.9|14835.9|14833.9|14834|14832|21
1643958570000|2022-02-04 07:09:30|14836.4|14834.4|14834.9|14832.9|14836.4|14834.4|14834.9|14832.9|21
1643958580000|2022-02-04 07:09:40|14835|14833|14833.9|14831.9|14835|14833|14832.1|14830.1|65
1643958590000|2022-02-04 07:09:50|14833.5|14831.5|14834|14832|14834.6|14832.6|14833.1|14831.1|25
1643958600000|2022-02-04 07:10:00|14834.2|14832.2|14831.4|14829.4|14834.6|14832.6|14831.4|14829.4|27
1643958610000|2022-02-04 07:10:10|14831.2|14829.2|14831.2|14829.2|14831.2|14829.2|14830|14828|29
1643958620000|2022-02-04 07:10:20|14831|14829|14829.5|14827.5|14831.2|14829.2|14829.4|14827.4|11
1643958630000|2022-02-04 07:10:30|14829.6|14827.6|14829.4|14827.4|14829.7|14827.7|14829.4|14827.4|5
1643958640000|2022-02-04 07:10:40|14829.5|14827.5|14830.1|14828.1|14830.2|14828.2|14829.5|14827.5|13
1643958650000|2022-02-04 07:10:50|14829.7|14827.7|14830|14828|14830.4|14828.4|14829.7|14827.7|10
1643958660000|2022-02-04 07:11:00|14829.9|14827.9|14828.4|14826.4|14829.9|14827.9|14828.2|14826.2|10
1643958670000|2022-02-04 07:11:10|14828.6|14826.6|14826.1|14824.1|14828.7|14826.7|14826.1|14824.1|21
1643958680000|2022-02-04 07:11:20|14825.6|14823.6|14826.4|14824.4|14827.4|14825.4|14825.5|14823.5|45
1643958690000|2022-02-04 07:11:30|14826.9|14824.9|14826.6|14824.6|14827.2|14825.2|14826.4|14824.4|15
1643958700000|2022-02-04 07:11:40|14826.7|14824.7|14827.1|14825.1|14828|14826|14826.7|14824.7|10
1643958710000|2022-02-04 07:11:50|14826.9|14824.9|14826.5|14824.5|14827|14825|14826.5|14824.5|2
1643958720000|2022-02-04 07:12:00|14826.1|14824.1|14824.4|14822.4|14826.1|14824.1|14823.9|14821.9|58
1643958730000|2022-02-04 07:12:10|14824.5|14822.5|14821.1|14819.1|14824.9|14822.9|14821.1|14819.1|55
1643958740000|2022-02-04 07:12:20|14820.7|14818.7|14821.7|14819.7|14822.2|14820.2|14819.5|14817.5|26
1643958750000|2022-02-04 07:12:30|14822.1|14820.1|14823.4|14821.4|14823.9|14821.9|14822.1|14820.1|24
1643958760000|2022-02-04 07:12:40|14823.2|14821.2|14823|14821|14823.2|14821.2|14821.6|14819.6|22
1643958770000|2022-02-04 07:12:50|14822.7|14820.7|14822.4|14820.4|14822.7|14820.7|14822.1|14820.1|3
1643958780000|2022-02-04 07:13:00|14823.1|14821.1|14821.2|14819.2|14823.1|14821.1|14821.1|14819.1|20
1643958790000|2022-02-04 07:13:10|14820.1|14818.1|14817.9|14815.9|14820.1|14818.1|14817.5|14815.5|44
1643958800000|2022-02-04 07:13:20|14818.1|14816.1|14816.5|14814.5|14818.1|14816.1|14815.4|14813.4|16
1643958810000|2022-02-04 07:13:30|14816.6|14814.6|14817.4|14815.4|14818.4|14816.4|14815.9|14813.9|22
1643958820000|2022-02-04 07:13:40|14817.2|14815.2|14816.9|14814.9|14817.5|14815.5|14816.7|14814.7|4
1643958830000|2022-02-04 07:13:50|14816.6|14814.6|14816.7|14814.7|14816.9|14814.9|14816.6|14814.6|7
1643958840000|2022-02-04 07:14:00|14816.9|14814.9|14814.2|14812.2|14817.1|14815.1|14814.2|14812.2|20
1643958850000|2022-02-04 07:14:10|14814.1|14812.1|14811.9|14809.9|14814.1|14812.1|14809|14807|77
1643958860000|2022-02-04 07:14:20|14812.1|14810.1|14810.1|14808.1|14813.2|14811.2|14810|14808|16
1643958870000|2022-02-04 07:14:30|14810|14808|14810|14808|14810.1|14808.1|14807.9|14805.9|42
1643958880000|2022-02-04 07:14:40|14810.1|14808.1|14810.4|14808.4|14810.6|14808.6|14807.5|14805.5|19
1643958890000|2022-02-04 07:14:50|14810.2|14808.2|14810.9|14808.9|14810.9|14808.9|14809.4|14807.4|15
1643958900000|2022-02-04 07:15:00|14811|14809|14812.5|14810.5|14812.6|14810.6|14809.4|14807.4|11
1643958910000|2022-02-04 07:15:10|14812.4|14810.4|14812.6|14810.6|14813.4|14811.4|14811.6|14809.6|36
1643958920000|2022-02-04 07:15:20|14813|14811|14811.1|14809.1|14813|14811|14810.7|14808.7|20
1643958930000|2022-02-04 07:15:30|14811.4|14809.4|14811.9|14809.9|14812.2|14810.2|14810.2|14808.2|15
1643958940000|2022-02-04 07:15:40|14811.7|14809.7|14811.2|14809.2|14812.2|14810.2|14810.7|14808.7|7
1643958950000|2022-02-04 07:15:50|14811|14809|14811.5|14809.5|14811.7|14809.7|14809.9|14807.9|26
1643958960000|2022-02-04 07:16:00|14811.4|14809.4|14807.1|14805.1|14811.4|14809.4|14807.1|14805.1|26
1643958970000|2022-02-04 07:16:10|14806.9|14804.9|14807|14805|14807.7|14805.7|14804|14802|63
1643958980000|2022-02-04 07:16:20|14806.7|14804.7|14806.4|14804.4|14806.9|14804.9|14804.9|14802.9|5
1643958990000|2022-02-04 07:16:30|14806.5|14804.5|14805.6|14803.6|14807.6|14805.6|14804.1|14802.1|28
1643959000000|2022-02-04 07:16:40|14805.5|14803.5|14798.4|14796.4|14805.7|14803.7|14798.2|14796.2|116
1643959010000|2022-02-04 07:16:50|14798.5|14796.5|14800.2|14798.2|14800.2|14798.2|14797.4|14795.4|27
1643959020000|2022-02-04 07:17:00|14800.4|14798.4|14796.5|14794.5|14800.4|14798.4|14796.2|14794.2|36
1643959030000|2022-02-04 07:17:10|14796.4|14794.4|14795.1|14793.1|14796.9|14794.9|14794.9|14792.9|32
1643959040000|2022-02-04 07:17:20|14795.4|14793.4|14795.7|14793.7|14797|14795|14795|14793|24
1643959050000|2022-02-04 07:17:30|14795.9|14793.9|14798|14796|14798|14796|14795.4|14793.4|15
1643959060000|2022-02-04 07:17:40|14797.9|14795.9|14797.1|14795.1|14797.9|14795.9|14796|14794|10
1643959070000|2022-02-04 07:17:50|14797.2|14795.2|14798.9|14796.9|14798.9|14796.9|14797.2|14795.2|21
1643959080000|2022-02-04 07:18:00|14799.1|14797.1|14797.1|14795.1|14799.7|14797.7|14797.1|14795.1|33
1643959090000|2022-02-04 07:18:10|14797|14795|14795.7|14793.7|14797.5|14795.5|14795.7|14793.7|27
1643959100000|2022-02-04 07:18:20|14795.6|14793.6|14793.6|14791.6|14796|14794|14791.5|14789.5|49
1643959110000|2022-02-04 07:18:30|14793.1|14791.1|14794.4|14792.4|14794.7|14792.7|14793.1|14791.1|16
1643959120000|2022-02-04 07:18:40|14794.1|14792.1|14795.1|14793.1|14796|14794|14793.6|14791.6|24
1643959130000|2022-02-04 07:18:50|14795.2|14793.2|14795.4|14793.4|14795.9|14793.9|14794.5|14792.5|15
1643959140000|2022-02-04 07:19:00|14795.2|14793.2|14795.1|14793.1|14795.9|14793.9|14793.7|14791.7|39
1643959150000|2022-02-04 07:19:10|14795.2|14793.2|14795.4|14793.4|14796|14794|14794.9|14792.9|21
1643959160000|2022-02-04 07:19:20|14795.7|14793.7|14795|14793|14795.7|14793.7|14794.4|14792.4|14
1643959170000|2022-02-04 07:19:30|14794.9|14792.9|14793.6|14791.6|14794.9|14792.9|14793.6|14791.6|8
1643959180000|2022-02-04 07:19:40|14793.7|14791.7|14794.2|14792.2|14795.4|14793.4|14793.6|14791.6|13
1643959190000|2022-02-04 07:19:50|14794.4|14792.4|14793.9|14791.9|14795.2|14793.2|14793.2|14791.2|19
1643959200000|2022-02-04 07:20:00|14793.7|14791.7|14790.4|14788.4|14793.7|14791.7|14789.9|14787.9|41
1643959210000|2022-02-04 07:20:10|14790.6|14788.6|14789.7|14787.7|14790.7|14788.7|14789.2|14787.2|41
1643959220000|2022-02-04 07:20:20|14789.6|14787.6|14789.4|14787.4|14790.1|14788.1|14789.4|14787.4|21
1643959230000|2022-02-04 07:20:30|14789.5|14787.5|14789.7|14787.7|14790.6|14788.6|14789.2|14787.2|36
1643959240000|2022-02-04 07:20:40|14789.6|14787.6|14787.7|14785.7|14789.6|14787.6|14787|14785|83
1643959250000|2022-02-04 07:20:50|14788.1|14786.1|14785.5|14783.5|14788.1|14786.1|14785.1|14783.1|41
1643959260000|2022-02-04 07:21:00|14785.7|14783.7|14789|14787|14789.6|14787.6|14785.2|14783.2|39
1643959270000|2022-02-04 07:21:10|14789.1|14787.1|14789.1|14787.1|14790|14788|14788.5|14786.5|24
1643959280000|2022-02-04 07:21:20|14789|14787|14787.6|14785.6|14789.4|14787.4|14786.7|14784.7|25
1643959290000|2022-02-04 07:21:30|14787.7|14785.7|14790.4|14788.4|14791.2|14789.2|14787.7|14785.7|48
1643959300000|2022-02-04 07:21:40|14790.9|14788.9|14791.2|14789.2|14791.9|14789.9|14790.2|14788.2|24
1643959310000|2022-02-04 07:21:50|14791.1|14789.1|14791.6|14789.6|14791.6|14789.6|14790.2|14788.2|32
1643959320000|2022-02-04 07:22:00|14791.2|14789.2|14788.6|14786.6|14791.5|14789.5|14788.5|14786.5|26
1643959330000|2022-02-04 07:22:10|14788.7|14786.7|14787.4|14785.4|14788.7|14786.7|14786.9|14784.9|21
1643959340000|2022-02-04 07:22:20|14787.2|14785.2|14787.2|14785.2|14787.7|14785.7|14786.4|14784.4|11
1643959350000|2022-02-04 07:22:30|14787.4|14785.4|14790|14788|14790.4|14788.4|14787.4|14785.4|21
1643959360000|2022-02-04 07:22:40|14790.1|14788.1|14791.4|14789.4|14791.4|14789.4|14790|14788|7
1643959370000|2022-02-04 07:22:50|14791.2|14789.2|14789.6|14787.6|14791.5|14789.5|14789.1|14787.1|24
1643959380000|2022-02-04 07:23:00|14790|14788|14790.6|14788.6|14791.2|14789.2|14789.9|14787.9|12
1643959390000|2022-02-04 07:23:10|14790.4|14788.4|14791.2|14789.2|14791.2|14789.2|14790.1|14788.1|12
1643959400000|2022-02-04 07:23:20|14790.6|14788.6|14789.1|14787.1|14790.9|14788.9|14788.7|14786.7|27
1643959410000|2022-02-04 07:23:30|14789|14787|14786.4|14784.4|14789|14787|14786.4|14784.4|21
1643959420000|2022-02-04 07:23:40|14786.5|14784.5|14787.5|14785.5|14787.9|14785.9|14786.5|14784.5|17
1643959430000|2022-02-04 07:23:50|14787.2|14785.2|14787.4|14785.4|14787.7|14785.7|14785.6|14783.6|51
1643959440000|2022-02-04 07:24:00|14787.5|14785.5|14788.5|14786.5|14789.5|14787.5|14787.5|14785.5|67
1643959450000|2022-02-04 07:24:10|14788.6|14786.6|14790|14788|14791.2|14789.2|14788.6|14786.6|55
1643959460000|2022-02-04 07:24:20|14789.6|14787.6|14789.9|14787.9|14790.5|14788.5|14789.2|14787.2|6
1643959470000|2022-02-04 07:24:30|14790.1|14788.1|14788.9|14786.9|14790.1|14788.1|14788.6|14786.6|8
1643959480000|2022-02-04 07:24:40|14789|14787|14787.4|14785.4|14789|14787|14787.4|14785.4|7
1643959490000|2022-02-04 07:24:50|14787.1|14785.1|14790|14788|14790|14788|14787.1|14785.1|28
1643959500000|2022-02-04 07:25:00|14790.7|14788.7|14792.6|14790.6|14793.1|14791.1|14790.6|14788.6|19
1643959510000|2022-02-04 07:25:10|14792.5|14790.5|14791.1|14789.1|14793|14791|14790.9|14788.9|21
1643959520000|2022-02-04 07:25:20|14791|14789|14791.1|14789.1|14791.5|14789.5|14789.6|14787.6|11
1643959530000|2022-02-04 07:25:30|14791.2|14789.2|14791.2|14789.2|14791.4|14789.4|14790.9|14788.9|4
1643959540000|2022-02-04 07:25:40|14791.1|14789.1|14791|14789|14791.4|14789.4|14790.7|14788.7|6
1643959550000|2022-02-04 07:25:50|14791.4|14789.4|14792.1|14790.1|14792.1|14790.1|14790.9|14788.9|7
1643959560000|2022-02-04 07:26:00|14792|14790|14792.7|14790.7|14792.9|14790.9|14789.9|14787.9|22
1643959570000|2022-02-04 07:26:10|14792.6|14790.6|14791.7|14789.7|14793.6|14791.6|14791.6|14789.6|24
1643959580000|2022-02-04 07:26:20|14791.9|14789.9|14791.2|14789.2|14792.4|14790.4|14790.2|14788.2|16
1643959590000|2022-02-04 07:26:30|14791.4|14789.4|14790.5|14788.5|14791.7|14789.7|14790.5|14788.5|7
1643959600000|2022-02-04 07:26:40|14790.4|14788.4|14791.4|14789.4|14791.4|14789.4|14790.2|14788.2|3
1643959610000|2022-02-04 07:26:50|14791.1|14789.1|14791.5|14789.5|14792.1|14790.1|14790.9|14788.9|8
1643959620000|2022-02-04 07:27:00|14791.6|14789.6|14794.6|14792.6|14795.6|14793.6|14791.6|14789.6|70
1643959630000|2022-02-04 07:27:10|14794.7|14792.7|14796.7|14794.7|14796.7|14794.7|14794.7|14792.7|13
1643959640000|2022-02-04 07:27:20|14796.6|14794.6|14797|14795|14797.2|14795.2|14796.2|14794.2|26
1643959650000|2022-02-04 07:27:30|14796.9|14794.9|14796.4|14794.4|14797.2|14795.2|14796|14794|29
1643959660000|2022-02-04 07:27:40|14796.5|14794.5|14796|14794|14796.5|14794.5|14795.6|14793.6|5
1643959670000|2022-02-04 07:27:50|14795.6|14793.6|14795|14793|14796.1|14794.1|14794|14792|26
1643959680000|2022-02-04 07:28:00|14794.9|14792.9|14790|14788|14794.9|14792.9|14790|14788|19
1643959690000|2022-02-04 07:28:10|14789.6|14787.6|14785.6|14783.6|14790.1|14788.1|14785.4|14783.4|38
1643959700000|2022-02-04 07:28:20|14785.7|14783.7|14783.7|14781.7|14785.9|14783.9|14783|14781|41
1643959710000|2022-02-04 07:28:30|14783.6|14781.6|14782.1|14780.1|14783.6|14781.6|14781.9|14779.9|35
1643959720000|2022-02-04 07:28:40|14782|14780|14786.5|14784.5|14787.4|14785.4|14781.7|14779.7|22
1643959730000|2022-02-04 07:28:50|14786.2|14784.2|14785.5|14783.5|14787.2|14785.2|14784.4|14782.4|25
1643959740000|2022-02-04 07:29:00|14785.6|14783.6|14781.9|14779.9|14785.7|14783.7|14781.2|14779.2|35
1643959750000|2022-02-04 07:29:10|14781.5|14779.5|14783.1|14781.1|14783.4|14781.4|14781.4|14779.4|11
1643959760000|2022-02-04 07:29:20|14783.4|14781.4|14782.4|14780.4|14783.5|14781.5|14781.4|14779.4|21
1643959770000|2022-02-04 07:29:30|14782.9|14780.9|14780.9|14778.9|14782.9|14780.9|14780.2|14778.2|18
1643959780000|2022-02-04 07:29:40|14781|14779|14783.1|14781.1|14783.1|14781.1|14780.7|14778.7|20
1643959790000|2022-02-04 07:29:50|14783.4|14781.4|14783.5|14781.5|14783.6|14781.6|14783|14781|19
1643959800000|2022-02-04 07:30:00|14783.4|14781.4|14784.1|14782.1|14784.2|14782.2|14781.9|14779.9|36
1643959810000|2022-02-04 07:30:10|14784.2|14782.2|14786|14784|14786.1|14784.1|14783.6|14781.6|28
1643959820000|2022-02-04 07:30:20|14786.1|14784.1|14788|14786|14788.1|14786.1|14786.1|14784.1|64
1643959830000|2022-02-04 07:30:30|14788.9|14786.9|14789.1|14787.1|14789.9|14787.9|14788.7|14786.7|27
1643959840000|2022-02-04 07:30:40|14789.2|14787.2|14790|14788|14791.5|14789.5|14789.2|14787.2|18
1643959850000|2022-02-04 07:30:50|14790.1|14788.1|14789.6|14787.6|14790.2|14788.2|14788.7|14786.7|23
1643959860000|2022-02-04 07:31:00|14789.5|14787.5|14788.4|14786.4|14789.5|14787.5|14787.5|14785.5|10
1643959870000|2022-02-04 07:31:10|14788.2|14786.2|14788.1|14786.1|14788.6|14786.6|14786.6|14784.6|12
1643959880000|2022-02-04 07:31:20|14788|14786|14787.4|14785.4|14788.2|14786.2|14786.7|14784.7|11
1643959890000|2022-02-04 07:31:30|14787.7|14785.7|14788.2|14786.2|14789.7|14787.7|14787.7|14785.7|17
1643959900000|2022-02-04 07:31:40|14788.1|14786.1|14786.9|14784.9|14788.1|14786.1|14785.7|14783.7|34
1643959910000|2022-02-04 07:31:50|14786.7|14784.7|14785.6|14783.6|14787.4|14785.4|14785.5|14783.5|24
1643959920000|2022-02-04 07:32:00|14785.5|14783.5|14786.1|14784.1|14786.5|14784.5|14783.7|14781.7|22
1643959930000|2022-02-04 07:32:10|14787.9|14785.9|14789.4|14787.4|14789.6|14787.6|14787.5|14785.5|27
1643959940000|2022-02-04 07:32:20|14789.5|14787.5|14789.4|14787.4|14789.5|14787.5|14788.4|14786.4|10
1643959950000|2022-02-04 07:32:30|14789.2|14787.2|14789.4|14787.4|14789.9|14787.9|14789.1|14787.1|4
1643959960000|2022-02-04 07:32:40|14789.5|14787.5|14791.5|14789.5|14791.5|14789.5|14789.5|14787.5|7
1643959970000|2022-02-04 07:32:50|14792.4|14790.4|14792.4|14790.4|14792.4|14790.4|14791.5|14789.5|23
1643959980000|2022-02-04 07:33:00|14792.6|14790.6|14793.5|14791.5|14793.6|14791.6|14791.6|14789.6|23
1643959990000|2022-02-04 07:33:10|14793.6|14791.6|14794.4|14792.4|14794.5|14792.5|14793.6|14791.6|24
1643960000000|2022-02-04 07:33:20|14794.1|14792.1|14792.6|14790.6|14794.6|14792.6|14792.2|14790.2|18
1643960010000|2022-02-04 07:33:30|14792.5|14790.5|14791|14789|14793.1|14791.1|14791|14789|43
1643960020000|2022-02-04 07:33:40|14790|14788|14790.2|14788.2|14790.4|14788.4|14789.2|14787.2|18
1643960030000|2022-02-04 07:33:50|14790|14788|14791.4|14789.4|14791.5|14789.5|14789.9|14787.9|14
1643960040000|2022-02-04 07:34:00|14791.6|14789.6|14789.6|14787.6|14791.6|14789.6|14789.4|14787.4|13
1643960050000|2022-02-04 07:34:10|14789.7|14787.7|14790.7|14788.7|14791.1|14789.1|14789.2|14787.2|13
1643960060000|2022-02-04 07:34:20|14790.9|14788.9|14791.7|14789.7|14791.9|14789.9|14790.7|14788.7|5
1643960070000|2022-02-04 07:34:30|14791.9|14789.9|14792.7|14790.7|14793.2|14791.2|14791.7|14789.7|5
1643960080000|2022-02-04 07:34:40|14792.5|14790.5|14793.2|14791.2|14793.2|14791.2|14792.5|14790.5|4
1643960090000|2022-02-04 07:34:50|14793.4|14791.4|14791.6|14789.6|14793.4|14791.4|14791.1|14789.1|6
1643960100000|2022-02-04 07:35:00|14791.5|14789.5|14791.4|14789.4|14791.9|14789.9|14791.1|14789.1|1
1643960110000|2022-02-04 07:35:10|14791.6|14789.6|14787.4|14785.4|14791.7|14789.7|14787.4|14785.4|24
1643960120000|2022-02-04 07:35:20|14787.2|14785.2|14786.9|14784.9|14788.4|14786.4|14786.6|14784.6|16
1643960130000|2022-02-04 07:35:30|14787.1|14785.1|14785.6|14783.6|14787.2|14785.2|14785.6|14783.6|9
1643960140000|2022-02-04 07:35:40|14785.7|14783.7|14788.4|14786.4|14788.5|14786.5|14784.7|14782.7|41
1643960150000|2022-02-04 07:35:50|14788.2|14786.2|14788|14786|14788.4|14786.4|14787.1|14785.1|17
1643960160000|2022-02-04 07:36:00|14787.1|14785.1|14784.2|14782.2|14787.4|14785.4|14784.2|14782.2|31
1643960170000|2022-02-04 07:36:10|14784.1|14782.1|14786.1|14784.1|14786.5|14784.5|14784.1|14782.1|16
1643960180000|2022-02-04 07:36:20|14786.2|14784.2|14782.6|14780.6|14786.2|14784.2|14781.9|14779.9|35
1643960190000|2022-02-04 07:36:30|14782.7|14780.7|14784.4|14782.4|14785.1|14783.1|14782.7|14780.7|54
1643960200000|2022-02-04 07:36:40|14784.2|14782.2|14783.4|14781.4|14784.4|14782.4|14782.6|14780.6|8
1643960210000|2022-02-04 07:36:50|14782.6|14780.6|14783.4|14781.4|14783.4|14781.4|14782.5|14780.5|13
1643960220000|2022-02-04 07:37:00|14783.5|14781.5|14783.9|14781.9|14784.2|14782.2|14783|14781|30
1643960230000|2022-02-04 07:37:10|14784|14782|14785.4|14783.4|14785.5|14783.5|14784|14782|13
1643960240000|2022-02-04 07:37:20|14785.5|14783.5|14787.9|14785.9|14788.6|14786.6|14785.5|14783.5|18
1643960250000|2022-02-04 07:37:30|14787.7|14785.7|14787.9|14785.9|14789|14787|14787.2|14785.2|8
1643960260000|2022-02-04 07:37:40|14787.7|14785.7|14787.6|14785.6|14788|14786|14786.4|14784.4|10
1643960270000|2022-02-04 07:37:50|14787.7|14785.7|14787.1|14785.1|14789.9|14787.9|14787.1|14785.1|68
1643960280000|2022-02-04 07:38:00|14786.9|14784.9|14785.6|14783.6|14786.9|14784.9|14784.1|14782.1|30
1643960290000|2022-02-04 07:38:10|14786|14784|14784.7|14782.7|14786.1|14784.1|14784.2|14782.2|24
1643960300000|2022-02-04 07:38:20|14784.9|14782.9|14785.4|14783.4|14786.2|14784.2|14784.9|14782.9|4
1643960310000|2022-02-04 07:38:30|14785.2|14783.2|14783.5|14781.5|14785.2|14783.2|14783.4|14781.4|15
1643960320000|2022-02-04 07:38:40|14783.7|14781.7|14783.7|14781.7|14784.1|14782.1|14783.6|14781.6|1
1643960330000|2022-02-04 07:38:50|14783.5|14781.5|14783.5|14781.5|14784|14782|14783.5|14781.5|12
1643960340000|2022-02-04 07:39:00|14783.6|14781.6|14782.2|14780.2|14784|14782|14782.2|14780.2|7
1643960350000|2022-02-04 07:39:10|14782.4|14780.4|14783.1|14781.1|14783.4|14781.4|14780.6|14778.6|22
1643960360000|2022-02-04 07:39:20|14782.7|14780.7|14782|14780|14783.1|14781.1|14782|14780|5
1643960370000|2022-02-04 07:39:30|14782.1|14780.1|14780.7|14778.7|14782.4|14780.4|14779.1|14777.1|43
1643960380000|2022-02-04 07:39:40|14780.2|14778.2|14772|14770|14780.5|14778.5|14772|14770|113
1643960390000|2022-02-04 07:39:50|14772.1|14770.1|14771.7|14769.7|14773.1|14771.1|14771.4|14769.4|55
1643960400000|2022-02-04 07:40:00|14771.6|14769.6|14772.9|14770.9|14774.5|14772.5|14769.2|14767.2|86
1643960410000|2022-02-04 07:40:10|14773|14771|14773.6|14771.6|14775|14773|14772.2|14770.2|27
1643960420000|2022-02-04 07:40:20|14774.7|14772.7|14776.4|14774.4|14776.4|14774.4|14774.2|14772.2|40
1643960430000|2022-02-04 07:40:30|14776.6|14774.6|14775.7|14773.7|14778.6|14776.6|14775.7|14773.7|27
1643960440000|2022-02-04 07:40:40|14775.1|14773.1|14774.6|14772.6|14776.9|14774.9|14774|14772|30
1643960450000|2022-02-04 07:40:50|14774.5|14772.5|14772.4|14770.4|14774.5|14772.5|14771|14769|25
1643960460000|2022-02-04 07:41:00|14772.2|14770.2|14769.1|14767.1|14772.4|14770.4|14768.4|14766.4|67
1643960470000|2022-02-04 07:41:10|14769.2|14767.2|14765.9|14763.9|14770.2|14768.2|14765.6|14763.6|111
1643960480000|2022-02-04 07:41:20|14765.7|14763.7|14764.1|14762.1|14769.4|14767.4|14764|14762|108
1643960490000|2022-02-04 07:41:30|14763.9|14761.9|14761.6|14759.6|14764.1|14762.1|14761.2|14759.2|159
1643960500000|2022-02-04 07:41:40|14761.7|14759.7|14762.4|14760.4|14763.9|14761.9|14760.7|14758.7|67
1643960510000|2022-02-04 07:41:50|14762.2|14760.2|14760.1|14758.1|14762.2|14760.2|14758.1|14756.1|75
1643960520000|2022-02-04 07:42:00|14759.9|14757.9|14760|14758|14762.4|14760.4|14759.5|14757.5|71
1643960530000|2022-02-04 07:42:10|14760.1|14758.1|14758.9|14756.9|14761.5|14759.5|14758.7|14756.7|50
1643960540000|2022-02-04 07:42:20|14759|14757|14756.2|14754.2|14759.7|14757.7|14756.2|14754.2|29
1643960550000|2022-02-04 07:42:30|14756.5|14754.5|14759.7|14757.7|14760.6|14758.6|14756|14754|96
1643960560000|2022-02-04 07:42:40|14759.6|14757.6|14760.6|14758.6|14760.7|14758.7|14758.4|14756.4|45
1643960570000|2022-02-04 07:42:50|14760.5|14758.5|14756.2|14754.2|14760.7|14758.7|14756.2|14754.2|67
1643960580000|2022-02-04 07:43:00|14756.4|14754.4|14757|14755|14757.7|14755.7|14756|14754|43
1643960590000|2022-02-04 07:43:10|14756.9|14754.9|14753.9|14751.9|14757.1|14755.1|14753|14751|73
1643960600000|2022-02-04 07:43:20|14753.5|14751.5|14748.7|14746.7|14753.7|14751.7|14748.7|14746.7|129
1643960610000|2022-02-04 07:43:30|14748.5|14746.5|14747.4|14745.4|14750.1|14748.1|14746.9|14744.9|137
1643960620000|2022-02-04 07:43:40|14747.2|14745.2|14747.4|14745.4|14748.6|14746.6|14746.1|14744.1|72
1643960630000|2022-02-04 07:43:50|14747.6|14745.6|14750.4|14748.4|14750.7|14748.7|14747.5|14745.5|48
1643960640000|2022-02-04 07:44:00|14750.2|14748.2|14751.9|14749.9|14752.6|14750.6|14750.2|14748.2|42
1643960650000|2022-02-04 07:44:10|14752|14750|14750.7|14748.7|14752.5|14750.5|14750.7|14748.7|58
1643960660000|2022-02-04 07:44:20|14750.9|14748.9|14751.9|14749.9|14752.1|14750.1|14750.5|14748.5|24
1643960670000|2022-02-04 07:44:30|14752|14750|14748.2|14746.2|14752.4|14750.4|14748.2|14746.2|44
1643960680000|2022-02-04 07:44:40|14748.1|14746.1|14746|14744|14748.1|14746.1|14745.4|14743.4|35
1643960690000|2022-02-04 07:44:50|14745.9|14743.9|14747.1|14745.1|14748.1|14746.1|14745.4|14743.4|12
1643960700000|2022-02-04 07:45:00|14747.2|14745.2|14748|14746|14748.6|14746.6|14746.2|14744.2|32
1643960710000|2022-02-04 07:45:10|14747.9|14745.9|14752.2|14750.2|14752.2|14750.2|14747.4|14745.4|31
1643960720000|2022-02-04 07:45:20|14752.1|14750.1|14755.1|14753.1|14755.1|14753.1|14752.1|14750.1|32
1643960730000|2022-02-04 07:45:30|14754.9|14752.9|14755.7|14753.7|14756.1|14754.1|14754.6|14752.6|22
1643960740000|2022-02-04 07:45:40|14756|14754|14756|14754|14756.5|14754.5|14754.6|14752.6|20
1643960750000|2022-02-04 07:45:50|14756.2|14754.2|14755.6|14753.6|14756.6|14754.6|14755|14753|21
1643960760000|2022-02-04 07:46:00|14755.7|14753.7|14759.4|14757.4|14759.9|14757.9|14755.7|14753.7|31
1643960770000|2022-02-04 07:46:10|14759.5|14757.5|14759|14757|14760|14758|14757|14755|41
1643960780000|2022-02-04 07:46:20|14758|14756|14756.7|14754.7|14758.9|14756.9|14756.7|14754.7|34
1643960790000|2022-02-04 07:46:30|14756.4|14754.4|14756.5|14754.5|14757.2|14755.2|14755|14753|26
1643960800000|2022-02-04 07:46:40|14756.6|14754.6|14756.9|14754.9|14757.7|14755.7|14756.5|14754.5|31
1643960810000|2022-02-04 07:46:50|14756.7|14754.7|14756.5|14754.5|14757.6|14755.6|14755.6|14753.6|52
1643960820000|2022-02-04 07:47:00|14756.6|14754.6|14755.4|14753.4|14757.7|14755.7|14755.4|14753.4|16
1643960830000|2022-02-04 07:47:10|14755.6|14753.6|14756.2|14754.2|14757.7|14755.7|14755.6|14753.6|36
1643960840000|2022-02-04 07:47:20|14756|14754|14759.4|14757.4|14760|14758|14756|14754|46
1643960850000|2022-02-04 07:47:30|14759.5|14757.5|14760|14758|14760.5|14758.5|14758.5|14756.5|25
1643960860000|2022-02-04 07:47:40|14760.4|14758.4|14762.2|14760.2|14762.2|14760.2|14760.1|14758.1|35
1643960870000|2022-02-04 07:47:50|14763.4|14761.4|14762.9|14760.9|14764.4|14762.4|14761.6|14759.6|85
1643960880000|2022-02-04 07:48:00|14762.6|14760.6|14763.6|14761.6|14763.9|14761.9|14761.1|14759.1|18
1643960890000|2022-02-04 07:48:10|14763.1|14761.1|14759.6|14757.6|14763.2|14761.2|14759.2|14757.2|20
1643960900000|2022-02-04 07:48:20|14759.2|14757.2|14754.9|14752.9|14760.7|14758.7|14754.1|14752.1|65
1643960910000|2022-02-04 07:48:30|14755.4|14753.4|14754.1|14752.1|14756|14754|14753.9|14751.9|20
1643960920000|2022-02-04 07:48:40|14754|14752|14756|14754|14756.5|14754.5|14753.4|14751.4|22
1643960930000|2022-02-04 07:48:50|14755.6|14753.6|14757.2|14755.2|14757.6|14755.6|14755.5|14753.5|6
1643960940000|2022-02-04 07:49:00|14757.1|14755.1|14758.5|14756.5|14759.5|14757.5|14756.9|14754.9|18
1643960950000|2022-02-04 07:49:10|14758.4|14756.4|14757.2|14755.2|14758.6|14756.6|14756.9|14754.9|8
1643960960000|2022-02-04 07:49:20|14757.4|14755.4|14757|14755|14758.1|14756.1|14754.6|14752.6|7
1643960970000|2022-02-04 07:49:30|14756.9|14754.9|14758.2|14756.2|14759.1|14757.1|14756.5|14754.5|30
1643960980000|2022-02-04 07:49:40|14758.1|14756.1|14756.7|14754.7|14758.6|14756.6|14756.1|14754.1|14
1643960990000|2022-02-04 07:49:50|14756.9|14754.9|14759.1|14757.1|14760.4|14758.4|14756.7|14754.7|11
1643961000000|2022-02-04 07:50:00|14759.2|14757.2|14758.4|14756.4|14760.4|14758.4|14758.2|14756.2|6
1643961010000|2022-02-04 07:50:10|14758.6|14756.6|14759.5|14757.5|14760.4|14758.4|14758.6|14756.6|1
1643961020000|2022-02-04 07:50:20|14759.6|14757.6|14763.5|14761.5|14763.6|14761.6|14759.6|14757.6|20
1643961030000|2022-02-04 07:50:30|14763.6|14761.6|14763.9|14761.9|14764.6|14762.6|14763.5|14761.5|20
1643961040000|2022-02-04 07:50:40|14764|14762|14766.6|14764.6|14766.7|14764.7|14763.4|14761.4|33
1643961050000|2022-02-04 07:50:50|14766.5|14764.5|14764.4|14762.4|14767.9|14765.9|14764|14762|24
1643961060000|2022-02-04 07:51:00|14764.2|14762.2|14764.1|14762.1|14764.5|14762.5|14763.4|14761.4|10
1643961070000|2022-02-04 07:51:10|14763.7|14761.7|14766.6|14764.6|14766.6|14764.6|14763.5|14761.5|17
1643961080000|2022-02-04 07:51:20|14766.7|14764.7|14767|14765|14767.2|14765.2|14766.2|14764.2|13
1643961090000|2022-02-04 07:51:30|14768.2|14766.2|14767.9|14765.9|14769.9|14767.9|14767.5|14765.5|48
1643961100000|2022-02-04 07:51:40|14768|14766|14766.4|14764.4|14768.7|14766.7|14766.4|14764.4|20
1643961110000|2022-02-04 07:51:50|14766.5|14764.5|14765.1|14763.1|14767.2|14765.2|14764.6|14762.6|10
1643961120000|2022-02-04 07:52:00|14765.2|14763.2|14765|14763|14765.4|14763.4|14764.2|14762.2|9
1643961130000|2022-02-04 07:52:10|14765.5|14763.5|14765.4|14763.4|14766.1|14764.1|14764.7|14762.7|10
1643961140000|2022-02-04 07:52:20|14765.5|14763.5|14763.6|14761.6|14765.5|14763.5|14763.6|14761.6|24
1643961150000|2022-02-04 07:52:30|14763.7|14761.7|14765|14763|14765.5|14763.5|14762.9|14760.9|16
1643961160000|2022-02-04 07:52:40|14764.9|14762.9|14761.1|14759.1|14764.9|14762.9|14761.1|14759.1|27
1643961170000|2022-02-04 07:52:50|14761|14759|14761.1|14759.1|14762.2|14760.2|14760.9|14758.9|15
1643961180000|2022-02-04 07:53:00|14761.2|14759.2|14759.6|14757.6|14762.4|14760.4|14759.5|14757.5|12
1643961190000|2022-02-04 07:53:10|14759.7|14757.7|14755.7|14753.7|14759.7|14757.7|14755.4|14753.4|31
1643961200000|2022-02-04 07:53:20|14755.5|14753.5|14750.7|14748.7|14755.7|14753.7|14750.2|14748.2|43
1643961210000|2022-02-04 07:53:30|14751.4|14749.4|14753.1|14751.1|14753.9|14751.9|14750.9|14748.9|19
1643961220000|2022-02-04 07:53:40|14751.7|14749.7|14751.2|14749.2|14752.4|14750.4|14751.2|14749.2|23
1643961230000|2022-02-04 07:53:50|14751.4|14749.4|14750.7|14748.7|14751.4|14749.4|14749.1|14747.1|15
1643961240000|2022-02-04 07:54:00|14751.5|14749.5|14756.6|14754.6|14757.7|14755.7|14751.5|14749.5|30
1643961250000|2022-02-04 07:54:10|14757|14755|14754.5|14752.5|14757|14755|14753.7|14751.7|14
1643961260000|2022-02-04 07:54:20|14754.6|14752.6|14752.1|14750.1|14754.6|14752.6|14751.1|14749.1|11
1643961270000|2022-02-04 07:54:30|14752|14750|14750.6|14748.6|14752.5|14750.5|14750.6|14748.6|4
1643961280000|2022-02-04 07:54:40|14750.7|14748.7|14750.6|14748.6|14750.9|14748.9|14750.2|14748.2|15
1643961290000|2022-02-04 07:54:50|14750.5|14748.5|14751.4|14749.4|14752|14750|14749.9|14747.9|22
1643961300000|2022-02-04 07:55:00|14751.2|14749.2|14753.4|14751.4|14753.4|14751.4|14751.2|14749.2|10
1643961310000|2022-02-04 07:55:10|14753.2|14751.2|14752.5|14750.5|14753.2|14751.2|14752|14750|4
1643961320000|2022-02-04 07:55:20|14752.4|14750.4|14751.7|14749.7|14753|14751|14750.6|14748.6|16
1643961330000|2022-02-04 07:55:30|14751.6|14749.6|14750.9|14748.9|14751.9|14749.9|14750.6|14748.6|5
1643961340000|2022-02-04 07:55:40|14751|14749|14751.1|14749.1|14751.5|14749.5|14750.9|14748.9|4
1643961350000|2022-02-04 07:55:50|14750.7|14748.7|14750.7|14748.7|14751.6|14749.6|14749.7|14747.7|12
1643961360000|2022-02-04 07:56:00|14750.6|14748.6|14752.2|14750.2|14753.1|14751.1|14750.6|14748.6|18
1643961370000|2022-02-04 07:56:10|14752.1|14750.1|14752.5|14750.5|14752.6|14750.6|14751.2|14749.2|5
1643961380000|2022-02-04 07:56:20|14751.5|14749.5|14751.5|14749.5|14751.9|14749.9|14750.6|14748.6|35
1643961390000|2022-02-04 07:56:30|14751.4|14749.4|14751.2|14749.2|14752.9|14750.9|14751.1|14749.1|9
1643961400000|2022-02-04 07:56:40|14751.4|14749.4|14751.4|14749.4|14751.9|14749.9|14751|14749|9
1643961410000|2022-02-04 07:56:50|14751.2|14749.2|14751.9|14749.9|14751.9|14749.9|14750.9|14748.9|14
1643961420000|2022-02-04 07:57:00|14751.6|14749.6|14752.4|14750.4|14752.4|14750.4|14750.4|14748.4|11
1643961430000|2022-02-04 07:57:10|14752.5|14750.5|14753.2|14751.2|14753.7|14751.7|14752.4|14750.4|39
1643961440000|2022-02-04 07:57:20|14753.4|14751.4|14753|14751|14753.4|14751.4|14750.9|14748.9|15
1643961450000|2022-02-04 07:57:30|14752.9|14750.9|14753.5|14751.5|14753.6|14751.6|14752.7|14750.7|10
1643961460000|2022-02-04 07:57:40|14753.7|14751.7|14755.4|14753.4|14755.4|14753.4|14753.7|14751.7|26
1643961470000|2022-02-04 07:57:50|14756|14754|14757.9|14755.9|14757.9|14755.9|14755.6|14753.6|16
1643961480000|2022-02-04 07:58:00|14758|14756|14756.5|14754.5|14759.4|14757.4|14756.5|14754.5|39
1643961490000|2022-02-04 07:58:10|14756.1|14754.1|14757.6|14755.6|14757.9|14755.9|14756.1|14754.1|20
1643961500000|2022-02-04 07:58:20|14757.7|14755.7|14759.2|14757.2|14760.4|14758.4|14756.6|14754.6|21
1643961510000|2022-02-04 07:58:30|14759.4|14757.4|14760.6|14758.6|14760.6|14758.6|14759.4|14757.4|8
1643961520000|2022-02-04 07:58:40|14760.5|14758.5|14756|14754|14760.7|14758.7|14755.9|14753.9|50
1643961530000|2022-02-04 07:58:50|14756.4|14754.4|14750.9|14748.9|14756.4|14754.4|14750.7|14748.7|56
1643961540000|2022-02-04 07:59:00|14751|14749|14747.2|14745.2|14751|14749|14747.2|14745.2|51
1643961550000|2022-02-04 07:59:10|14747.4|14745.4|14746.2|14744.2|14749.1|14747.1|14746.2|14744.2|35
1643961560000|2022-02-04 07:59:20|14746.6|14744.6|14741.9|14739.9|14747.4|14745.4|14739.4|14737.4|126
1643961570000|2022-02-04 07:59:30|14742|14740|14746.1|14744.1|14746.6|14744.6|14740.9|14738.9|28
1643961580000|2022-02-04 07:59:40|14747.2|14745.2|14750.2|14748.2|14751.1|14749.1|14747.1|14745.1|29
1643961590000|2022-02-04 07:59:50|14750.4|14748.4|14755.1|14753.1|14755.1|14753.1|14750.4|14748.4|42
1643961600000|2022-02-04 08:00:00|14753.9|14751.9|14758.2|14756.2|14759.9|14757.9|14748.7|14746.7|148
1643961610000|2022-02-04 08:00:10|14758.5|14756.5|14761.5|14759.5|14762.4|14760.4|14758.2|14756.2|117
1643961620000|2022-02-04 08:00:20|14761.4|14759.4|14762.2|14760.2|14765.1|14763.1|14759.9|14757.9|92
1643961630000|2022-02-04 08:00:30|14762.5|14760.5|14764.9|14762.9|14767.5|14765.5|14762.2|14760.2|56
1643961640000|2022-02-04 08:00:40|14764.6|14762.6|14761.7|14759.7|14767.5|14765.5|14761.6|14759.6|63
1643961650000|2022-02-04 08:00:50|14762|14760|14763.2|14761.2|14764.2|14762.2|14760.5|14758.5|38
1643961660000|2022-02-04 08:01:00|14763.4|14761.4|14766.6|14764.6|14767.1|14765.1|14762.2|14760.2|55
1643961670000|2022-02-04 08:01:10|14766.7|14764.7|14768.1|14766.1|14770|14768|14766.6|14764.6|62
1643961680000|2022-02-04 08:01:20|14768.2|14766.2|14769.6|14767.6|14771.2|14769.2|14767|14765|51
1643961690000|2022-02-04 08:01:30|14769.2|14767.2|14769.9|14767.9|14772.2|14770.2|14767.7|14765.7|85
1643961700000|2022-02-04 08:01:40|14770|14768|14769.7|14767.7|14771.2|14769.2|14769.2|14767.2|31
1643961710000|2022-02-04 08:01:50|14769.6|14767.6|14764.7|14762.7|14769.7|14767.7|14763.9|14761.9|90
1643961720000|2022-02-04 08:02:00|14764.5|14762.5|14762.4|14760.4|14764.6|14762.6|14758.2|14756.2|45
1643961730000|2022-02-04 08:02:10|14762.6|14760.6|14757.7|14755.7|14762.6|14760.6|14756.6|14754.6|55
1643961740000|2022-02-04 08:02:20|14757.1|14755.1|14761.1|14759.1|14764.1|14762.1|14757|14755|33
1643961750000|2022-02-04 08:02:30|14760.9|14758.9|14762.5|14760.5|14763.9|14761.9|14760|14758|17
1643961760000|2022-02-04 08:02:40|14762|14760|14764.4|14762.4|14767.1|14765.1|14762|14760|53
1643961770000|2022-02-04 08:02:50|14764|14762|14767.6|14765.6|14768.2|14766.2|14763|14761|36
1643961780000|2022-02-04 08:03:00|14767.7|14765.7|14771.1|14769.1|14772.2|14770.2|14767.1|14765.1|66
1643961790000|2022-02-04 08:03:10|14771.2|14769.2|14768.9|14766.9|14771.9|14769.9|14768.2|14766.2|35
1643961800000|2022-02-04 08:03:20|14769|14767|14770.6|14768.6|14771.6|14769.6|14768|14766|47
1643961810000|2022-02-04 08:03:30|14770.7|14768.7|14773|14771|14774.2|14772.2|14770.5|14768.5|141
1643961820000|2022-02-04 08:03:40|14773.1|14771.1|14775.4|14773.4|14776.5|14774.5|14771.4|14769.4|64
1643961830000|2022-02-04 08:03:50|14774.9|14772.9|14776|14774|14777|14775|14774.9|14772.9|39
1643961840000|2022-02-04 08:04:00|14775.5|14773.5|14774.6|14772.6|14777|14775|14774.1|14772.1|44
1643961850000|2022-02-04 08:04:10|14774.5|14772.5|14771.2|14769.2|14774.6|14772.6|14771.2|14769.2|31
1643961860000|2022-02-04 08:04:20|14771|14769|14774.6|14772.6|14775|14773|14771|14769|19
1643961870000|2022-02-04 08:04:30|14774.5|14772.5|14772.5|14770.5|14774.9|14772.9|14772.1|14770.1|19
1643961880000|2022-02-04 08:04:40|14772.6|14770.6|14774.7|14772.7|14776.2|14774.2|14772.6|14770.6|60
1643961890000|2022-02-04 08:04:50|14774.6|14772.6|14771.6|14769.6|14774.6|14772.6|14771.2|14769.2|12
1643961900000|2022-02-04 08:05:00|14771.1|14769.1|14773.4|14771.4|14775.4|14773.4|14771.1|14769.1|37
1643961910000|2022-02-04 08:05:10|14773.2|14771.2|14770.1|14768.1|14773.2|14771.2|14769.4|14767.4|78
1643961920000|2022-02-04 08:05:20|14769.9|14767.9|14763.1|14761.1|14769.9|14767.9|14762|14760|83
1643961930000|2022-02-04 08:05:30|14763.2|14761.2|14763.5|14761.5|14765.7|14763.7|14763.2|14761.2|41
1643961940000|2022-02-04 08:05:40|14763.4|14761.4|14764.4|14762.4|14766.6|14764.6|14762.9|14760.9|30
1643961950000|2022-02-04 08:05:50|14764.5|14762.5|14766.4|14764.4|14766.7|14764.7|14764.5|14762.5|40
1643961960000|2022-02-04 08:06:00|14766.5|14764.5|14768.1|14766.1|14769.2|14767.2|14766.1|14764.1|30
1643961970000|2022-02-04 08:06:10|14767.9|14765.9|14768.5|14766.5|14769.2|14767.2|14767.6|14765.6|14
1643961980000|2022-02-04 08:06:20|14768.7|14766.7|14769.1|14767.1|14770.1|14768.1|14767.5|14765.5|26
1643961990000|2022-02-04 08:06:30|14768.9|14766.9|14764.4|14762.4|14769|14767|14763.2|14761.2|42
1643962000000|2022-02-04 08:06:40|14764.2|14762.2|14762.4|14760.4|14765|14763|14762.4|14760.4|31
1643962010000|2022-02-04 08:06:50|14762.6|14760.6|14767.7|14765.7|14768.5|14766.5|14762.6|14760.6|25
1643962020000|2022-02-04 08:07:00|14767.1|14765.1|14768.1|14766.1|14769.5|14767.5|14767.1|14765.1|32
1643962030000|2022-02-04 08:07:10|14767.7|14765.7|14771.1|14769.1|14771.7|14769.7|14767.7|14765.7|17
1643962040000|2022-02-04 08:07:20|14770.7|14768.7|14773.2|14771.2|14774.5|14772.5|14770.2|14768.2|66
1643962050000|2022-02-04 08:07:30|14773.4|14771.4|14773.5|14771.5|14774.7|14772.7|14773|14771|55
1643962060000|2022-02-04 08:07:40|14773.1|14771.1|14776.4|14774.4|14776.4|14774.4|14772.2|14770.2|19
1643962070000|2022-02-04 08:07:50|14776.5|14774.5|14779.4|14777.4|14779.9|14777.9|14776.2|14774.2|71
1643962080000|2022-02-04 08:08:00|14779.5|14777.5|14780.5|14778.5|14780.5|14778.5|14778|14776|33
1643962090000|2022-02-04 08:08:10|14780.1|14778.1|14780.4|14778.4|14781.6|14779.6|14778.6|14776.6|45
1643962100000|2022-02-04 08:08:20|14780.7|14778.7|14778.6|14776.6|14780.7|14778.7|14778.5|14776.5|12
1643962110000|2022-02-04 08:08:30|14778.7|14776.7|14775.1|14773.1|14779.2|14777.2|14775.1|14773.1|23
1643962120000|2022-02-04 08:08:40|14775.2|14773.2|14773.4|14771.4|14775.6|14773.6|14773.4|14771.4|64
1643962130000|2022-02-04 08:08:50|14773.2|14771.2|14769.5|14767.5|14773.9|14771.9|14768.7|14766.7|36
1643962140000|2022-02-04 08:09:00|14769|14767|14768.9|14766.9|14770.9|14768.9|14768|14766|67
1643962150000|2022-02-04 08:09:10|14768.4|14766.4|14770.4|14768.4|14773.4|14771.4|14768.1|14766.1|35
1643962160000|2022-02-04 08:09:20|14770.2|14768.2|14770.2|14768.2|14773.4|14771.4|14770.1|14768.1|13
1643962170000|2022-02-04 08:09:30|14770.1|14768.1|14771.2|14769.2|14771.4|14769.4|14768.2|14766.2|33
1643962180000|2022-02-04 08:09:40|14771.1|14769.1|14770.9|14768.9|14773.1|14771.1|14769.6|14767.6|38
1643962190000|2022-02-04 08:09:50|14770.7|14768.7|14770.2|14768.2|14771.2|14769.2|14769.9|14767.9|12
1643962200000|2022-02-04 08:10:00|14770.1|14768.1|14771.1|14769.1|14772.2|14770.2|14769|14767|30
1643962210000|2022-02-04 08:10:10|14771|14769|14772.2|14770.2|14772.6|14770.6|14770.9|14768.9|9
1643962220000|2022-02-04 08:10:20|14771.6|14769.6|14774.5|14772.5|14775|14773|14771|14769|48
1643962230000|2022-02-04 08:10:30|14774.4|14772.4|14771.7|14769.7|14774.9|14772.9|14770|14768|16
1643962240000|2022-02-04 08:10:40|14771.9|14769.9|14769.1|14767.1|14771.9|14769.9|14768.7|14766.7|27
1643962250000|2022-02-04 08:10:50|14769.2|14767.2|14769.5|14767.5|14771|14769|14768.7|14766.7|14
1643962260000|2022-02-04 08:11:00|14769.4|14767.4|14767.4|14765.4|14769.4|14767.4|14767.1|14765.1|31
1643962270000|2022-02-04 08:11:10|14767.2|14765.2|14767.2|14765.2|14770|14768|14766.4|14764.4|20
1643962280000|2022-02-04 08:11:20|14766.6|14764.6|14767.5|14765.5|14767.5|14765.5|14764.9|14762.9|20
1643962290000|2022-02-04 08:11:30|14767.6|14765.6|14768.1|14766.1|14768.4|14766.4|14766.1|14764.1|22
1643962300000|2022-02-04 08:11:40|14768.4|14766.4|14765.9|14763.9|14769|14767|14764|14762|24
1643962310000|2022-02-04 08:11:50|14765.7|14763.7|14769.4|14767.4|14770.6|14768.6|14765.6|14763.6|12
1643962320000|2022-02-04 08:12:00|14769.2|14767.2|14768.2|14766.2|14769.4|14767.4|14768|14766|13
1643962330000|2022-02-04 08:12:10|14767.4|14765.4|14764.5|14762.5|14767.9|14765.9|14764|14762|14
1643962340000|2022-02-04 08:12:20|14764.7|14762.7|14763.6|14761.6|14764.7|14762.7|14762|14760|31
1643962350000|2022-02-04 08:12:30|14763.7|14761.7|14765.1|14763.1|14767|14765|14763.7|14761.7|25
1643962360000|2022-02-04 08:12:40|14765.4|14763.4|14765.5|14763.5|14765.9|14763.9|14765|14763|12
1643962370000|2022-02-04 08:12:50|14765.6|14763.6|14768.7|14766.7|14769.6|14767.6|14765.4|14763.4|14
1643962380000|2022-02-04 08:13:00|14768.5|14766.5|14774.4|14772.4|14775.2|14773.2|14768.2|14766.2|43
1643962390000|2022-02-04 08:13:10|14774.5|14772.5|14773.9|14771.9|14775.6|14773.6|14772.7|14770.7|33
1643962400000|2022-02-04 08:13:20|14773.7|14771.7|14773.6|14771.6|14774.7|14772.7|14772.9|14770.9|13
1643962410000|2022-02-04 08:13:30|14773.7|14771.7|14774.9|14772.9|14775.6|14773.6|14773.4|14771.4|12
1643962420000|2022-02-04 08:13:40|14774.6|14772.6|14773.4|14771.4|14774.6|14772.6|14772.2|14770.2|24
1643962430000|2022-02-04 08:13:50|14773.2|14771.2|14772.7|14770.7|14774.7|14772.7|14772.2|14770.2|26
1643962440000|2022-02-04 08:14:00|14772.9|14770.9|14772.7|14770.7|14773.7|14771.7|14771.2|14769.2|29
1643962450000|2022-02-04 08:14:10|14772.9|14770.9|14771.6|14769.6|14773.9|14771.9|14771.6|14769.6|13
1643962460000|2022-02-04 08:14:20|14770.5|14768.5|14767.2|14765.2|14770.5|14768.5|14766|14764|45
1643962470000|2022-02-04 08:14:30|14767.4|14765.4|14768.6|14766.6|14768.9|14766.9|14767.1|14765.1|12
1643962480000|2022-02-04 08:14:40|14769.2|14767.2|14767.7|14765.7|14769.6|14767.6|14767|14765|32
1643962490000|2022-02-04 08:14:50|14767.6|14765.6|14764.5|14762.5|14767.6|14765.6|14763.7|14761.7|21
1643962500000|2022-02-04 08:15:00|14764.7|14762.7|14765.9|14763.9|14766|14764|14764.4|14762.4|31
1643962510000|2022-02-04 08:15:10|14765.7|14763.7|14769.7|14767.7|14771.4|14769.4|14765.7|14763.7|18
1643962520000|2022-02-04 08:15:20|14769.4|14767.4|14769.2|14767.2|14770.6|14768.6|14769|14767|9
1643962530000|2022-02-04 08:15:30|14769.1|14767.1|14765.9|14763.9|14769.1|14767.1|14763.7|14761.7|39
1643962540000|2022-02-04 08:15:40|14766|14764|14765.2|14763.2|14768.1|14766.1|14764.6|14762.6|44
1643962550000|2022-02-04 08:15:50|14765.4|14763.4|14765.7|14763.7|14768.9|14766.9|14765.4|14763.4|13
1643962560000|2022-02-04 08:16:00|14765.9|14763.9|14767.4|14765.4|14767.7|14765.7|14765.2|14763.2|19
1643962570000|2022-02-04 08:16:10|14767.2|14765.2|14772.5|14770.5|14772.5|14770.5|14766.4|14764.4|29
1643962580000|2022-02-04 08:16:20|14772|14770|14773.5|14771.5|14775.4|14773.4|14771.7|14769.7|28
1643962590000|2022-02-04 08:16:30|14773.6|14771.6|14774.9|14772.9|14775|14773|14770.5|14768.5|22
1643962600000|2022-02-04 08:16:40|14775|14773|14776.7|14774.7|14778.4|14776.4|14774|14772|64
1643962610000|2022-02-04 08:16:50|14776.9|14774.9|14775.4|14773.4|14778|14776|14774.9|14772.9|40
1643962620000|2022-02-04 08:17:00|14775.5|14773.5|14776.7|14774.7|14776.7|14774.7|14774|14772|14
1643962630000|2022-02-04 08:17:10|14777.2|14775.2|14780.5|14778.5|14780.5|14778.5|14776.6|14774.6|103
1643962640000|2022-02-04 08:17:20|14779.9|14777.9|14778.4|14776.4|14779.9|14777.9|14776.9|14774.9|35
1643962650000|2022-02-04 08:17:30|14778.5|14776.5|14779.7|14777.7|14781.1|14779.1|14778.4|14776.4|29
1643962660000|2022-02-04 08:17:40|14779.6|14777.6|14776.1|14774.1|14779.7|14777.7|14774.4|14772.4|58
1643962670000|2022-02-04 08:17:50|14776.2|14774.2|14777.5|14775.5|14777.6|14775.6|14775.1|14773.1|13
1643962680000|2022-02-04 08:18:00|14777.4|14775.4|14783.4|14781.4|14785.4|14783.4|14777.4|14775.4|144
1643962690000|2022-02-04 08:18:10|14783.5|14781.5|14783|14781|14783.7|14781.7|14781.9|14779.9|45
1643962700000|2022-02-04 08:18:20|14783.4|14781.4|14783.9|14781.9|14786.1|14784.1|14783.1|14781.1|57
1643962710000|2022-02-04 08:18:30|14784|14782|14784.1|14782.1|14785.5|14783.5|14783.7|14781.7|27
1643962720000|2022-02-04 08:18:40|14784.2|14782.2|14783.6|14781.6|14784.2|14782.2|14783.2|14781.2|14
1643962730000|2022-02-04 08:18:50|14783.7|14781.7|14782.6|14780.6|14783.7|14781.7|14782|14780|21
1643962740000|2022-02-04 08:19:00|14781.9|14779.9|14781.2|14779.2|14782.5|14780.5|14779.1|14777.1|40
1643962750000|2022-02-04 08:19:10|14781.1|14779.1|14776.9|14774.9|14781.1|14779.1|14776.9|14774.9|61
1643962760000|2022-02-04 08:19:20|14777.1|14775.1|14777.1|14775.1|14779.4|14777.4|14776.5|14774.5|11
1643962770000|2022-02-04 08:19:30|14777.2|14775.2|14776.4|14774.4|14778|14776|14775|14773|27
1643962780000|2022-02-04 08:19:40|14776.6|14774.6|14775.2|14773.2|14776.6|14774.6|14774.5|14772.5|42
1643962790000|2022-02-04 08:19:50|14775.1|14773.1|14774.4|14772.4|14775.1|14773.1|14772.7|14770.7|49
1643962800000|2022-02-04 08:20:00|14774.5|14772.5|14775.4|14773.4|14777.1|14775.1|14773.1|14771.1|20
1643962810000|2022-02-04 08:20:10|14775.5|14773.5|14771|14769|14775.5|14773.5|14770.2|14768.2|43
1643962820000|2022-02-04 08:20:20|14770.4|14768.4|14768|14766|14771.6|14769.6|14767.7|14765.7|50
1643962830000|2022-02-04 08:20:30|14768.1|14766.1|14768.5|14766.5|14769.5|14767.5|14766.2|14764.2|27
1643962840000|2022-02-04 08:20:40|14768.6|14766.6|14766.4|14764.4|14768.9|14766.9|14766.4|14764.4|34
1643962850000|2022-02-04 08:20:50|14766.2|14764.2|14763.1|14761.1|14766.2|14764.2|14762|14760|70
1643962860000|2022-02-04 08:21:00|14763.2|14761.2|14765|14763|14766.4|14764.4|14763.2|14761.2|30
1643962870000|2022-02-04 08:21:10|14764.9|14762.9|14768.6|14766.6|14769.2|14767.2|14764.5|14762.5|51
1643962880000|2022-02-04 08:21:20|14768.5|14766.5|14769.1|14767.1|14769.2|14767.2|14767.7|14765.7|25
1643962890000|2022-02-04 08:21:30|14768.9|14766.9|14767.5|14765.5|14769|14767|14766.7|14764.7|15
1643962900000|2022-02-04 08:21:40|14767.7|14765.7|14766.4|14764.4|14768.1|14766.1|14765.6|14763.6|13
1643962910000|2022-02-04 08:21:50|14766.5|14764.5|14769.2|14767.2|14770.1|14768.1|14766.5|14764.5|9
1643962920000|2022-02-04 08:22:00|14769.4|14767.4|14769.1|14767.1|14770.5|14768.5|14768.6|14766.6|9
1643962930000|2022-02-04 08:22:10|14769.2|14767.2|14761.6|14759.6|14769.4|14767.4|14761.5|14759.5|25
1643962940000|2022-02-04 08:22:20|14761.9|14759.9|14762.6|14760.6|14762.6|14760.6|14760.6|14758.6|36
1643962950000|2022-02-04 08:22:30|14762.7|14760.7|14763.2|14761.2|14764|14762|14762.2|14760.2|17
1643962960000|2022-02-04 08:22:40|14763.4|14761.4|14763.6|14761.6|14763.6|14761.6|14762.7|14760.7|5
1643962970000|2022-02-04 08:22:50|14763.7|14761.7|14763.2|14761.2|14764.5|14762.5|14763.2|14761.2|18
1643962980000|2022-02-04 08:23:00|14763.4|14761.4|14768.1|14766.1|14768.2|14766.2|14763.4|14761.4|27
1643962990000|2022-02-04 08:23:10|14768|14766|14767.5|14765.5|14769.6|14767.6|14766.9|14764.9|23
1643963000000|2022-02-04 08:23:20|14767.4|14765.4|14764.2|14762.2|14768.1|14766.1|14763.4|14761.4|20
1643963010000|2022-02-04 08:23:30|14764.1|14762.1|14763.6|14761.6|14765.5|14763.5|14762.9|14760.9|21
1643963020000|2022-02-04 08:23:40|14764|14762|14762.4|14760.4|14764.1|14762.1|14762|14760|21
1643963030000|2022-02-04 08:23:50|14762.2|14760.2|14760.2|14758.2|14762.4|14760.4|14759.4|14757.4|40
1643963040000|2022-02-04 08:24:00|14760.1|14758.1|14760.7|14758.7|14761.2|14759.2|14758.4|14756.4|75
1643963050000|2022-02-04 08:24:10|14760.6|14758.6|14760.5|14758.5|14760.9|14758.9|14759.1|14757.1|16
1643963060000|2022-02-04 08:24:20|14760.1|14758.1|14761.6|14759.6|14763.1|14761.1|14760.1|14758.1|35
1643963070000|2022-02-04 08:24:30|14761.5|14759.5|14759.4|14757.4|14761.9|14759.9|14759.4|14757.4|27
1643963080000|2022-02-04 08:24:40|14759.6|14757.6|14756.5|14754.5|14759.9|14757.9|14756.2|14754.2|39
1643963090000|2022-02-04 08:24:50|14756.7|14754.7|14757.1|14755.1|14757.5|14755.5|14756.2|14754.2|17
1643963100000|2022-02-04 08:25:00|14757.2|14755.2|14757.9|14755.9|14759|14757|14756.9|14754.9|23
1643963110000|2022-02-04 08:25:10|14758|14756|14753.4|14751.4|14758.2|14756.2|14753.4|14751.4|36
1643963120000|2022-02-04 08:25:20|14753.1|14751.1|14751.5|14749.5|14754.9|14752.9|14751|14749|50
1643963130000|2022-02-04 08:25:30|14751.6|14749.6|14752.5|14750.5|14752.5|14750.5|14750.4|14748.4|34
1643963140000|2022-02-04 08:25:40|14752.4|14750.4|14755.1|14753.1|14756.4|14754.4|14752.4|14750.4|24
1643963150000|2022-02-04 08:25:50|14755.4|14753.4|14751.6|14749.6|14755.5|14753.5|14751.2|14749.2|14
1643963160000|2022-02-04 08:26:00|14751.7|14749.7|14753.7|14751.7|14754.7|14752.7|14751.7|14749.7|16
1643963170000|2022-02-04 08:26:10|14753.9|14751.9|14756.4|14754.4|14758.2|14756.2|14752.1|14750.1|38
1643963180000|2022-02-04 08:26:20|14756.5|14754.5|14756|14754|14756.6|14754.6|14754.5|14752.5|24
1643963190000|2022-02-04 08:26:30|14756.6|14754.6|14759|14757|14759.5|14757.5|14756.6|14754.6|30
1643963200000|2022-02-04 08:26:40|14759.1|14757.1|14760.5|14758.5|14760.7|14758.7|14759|14757|24
1643963210000|2022-02-04 08:26:50|14760.6|14758.6|14757.1|14755.1|14760.6|14758.6|14757.1|14755.1|11
1643963220000|2022-02-04 08:27:00|14757.7|14755.7|14758.6|14756.6|14759.2|14757.2|14757.6|14755.6|18
1643963230000|2022-02-04 08:27:10|14758.5|14756.5|14755.4|14753.4|14758.6|14756.6|14755.4|14753.4|15
1643963240000|2022-02-04 08:27:20|14755.5|14753.5|14752.5|14750.5|14755.6|14753.6|14752.1|14750.1|24
1643963250000|2022-02-04 08:27:30|14752.6|14750.6|14750.6|14748.6|14753.9|14751.9|14749.4|14747.4|60
1643963260000|2022-02-04 08:27:40|14750.7|14748.7|14751|14749|14751.7|14749.7|14750|14748|10
1643963270000|2022-02-04 08:27:50|14751.2|14749.2|14750|14748|14752.1|14750.1|14749.5|14747.5|11
1643963280000|2022-02-04 08:28:00|14749.9|14747.9|14747.6|14745.6|14750.6|14748.6|14747.4|14745.4|42
1643963290000|2022-02-04 08:28:10|14747.7|14745.7|14747.7|14745.7|14749|14747|14747.1|14745.1|22
1643963300000|2022-02-04 08:28:20|14747.9|14745.9|14745|14743|14748|14746|14744.4|14742.4|43
1643963310000|2022-02-04 08:28:30|14745.1|14743.1|14744.4|14742.4|14745.7|14743.7|14743.2|14741.2|28
1643963320000|2022-02-04 08:28:40|14744.2|14742.2|14744|14742|14744.2|14742.2|14743.4|14741.4|14
1643963330000|2022-02-04 08:28:50|14743.7|14741.7|14742.9|14740.9|14743.9|14741.9|14741.7|14739.7|58
1643963340000|2022-02-04 08:29:00|14743|14741|14740.6|14738.6|14743.9|14741.9|14740.5|14738.5|117
1643963350000|2022-02-04 08:29:10|14740.4|14738.4|14738.4|14736.4|14741.1|14739.1|14736.1|14734.1|105
1643963360000|2022-02-04 08:29:20|14738.1|14736.1|14736.5|14734.5|14738.1|14736.1|14735.5|14733.5|26
1643963370000|2022-02-04 08:29:30|14736.6|14734.6|14734.2|14732.2|14737.2|14735.2|14733.6|14731.6|43
1643963380000|2022-02-04 08:29:40|14734.4|14732.4|14738.6|14736.6|14739.1|14737.1|14734|14732|73
1643963390000|2022-02-04 08:29:50|14738.2|14736.2|14736.9|14734.9|14738.2|14736.2|14736|14734|33
1643963400000|2022-02-04 08:30:00|14737.2|14735.2|14739.4|14737.4|14743.7|14741.7|14736.6|14734.6|74
1643963410000|2022-02-04 08:30:10|14739.2|14737.2|14738.7|14736.7|14739.2|14737.2|14736.5|14734.5|19
1643963420000|2022-02-04 08:30:20|14738.6|14736.6|14738.7|14736.7|14740.7|14738.7|14738.2|14736.2|28
1643963430000|2022-02-04 08:30:30|14738.6|14736.6|14739|14737|14739.6|14737.6|14737.4|14735.4|24
1643963440000|2022-02-04 08:30:40|14739.2|14737.2|14732.1|14730.1|14739.2|14737.2|14732|14730|66
1643963450000|2022-02-04 08:30:50|14732|14730|14732.2|14730.2|14732.6|14730.6|14730.9|14728.9|86
1643963460000|2022-02-04 08:31:00|14732.4|14730.4|14728.6|14726.6|14733.2|14731.2|14728.6|14726.6|65
1643963470000|2022-02-04 08:31:10|14728.7|14726.7|14731.7|14729.7|14731.9|14729.9|14728.6|14726.6|77
1643963480000|2022-02-04 08:31:20|14731.9|14729.9|14734|14732|14734.7|14732.7|14731.9|14729.9|59
1643963490000|2022-02-04 08:31:30|14733.9|14731.9|14731.5|14729.5|14734.7|14732.7|14731.4|14729.4|24
1643963500000|2022-02-04 08:31:40|14731.7|14729.7|14732.6|14730.6|14733.6|14731.6|14731.7|14729.7|12
1643963510000|2022-02-04 08:31:50|14732.7|14730.7|14735.7|14733.7|14736|14734|14731.7|14729.7|43
1643963520000|2022-02-04 08:32:00|14735.9|14733.9|14741.9|14739.9|14742.1|14740.1|14734.7|14732.7|75
1643963530000|2022-02-04 08:32:10|14741.7|14739.7|14739.6|14737.6|14742|14740|14738|14736|36
1643963540000|2022-02-04 08:32:20|14739.2|14737.2|14738.7|14736.7|14740.4|14738.4|14737.5|14735.5|24
1643963550000|2022-02-04 08:32:30|14738.9|14736.9|14734.6|14732.6|14738.9|14736.9|14734.6|14732.6|35
1643963560000|2022-02-04 08:32:40|14735.4|14733.4|14738.7|14736.7|14740|14738|14733.9|14731.9|62
1643963570000|2022-02-04 08:32:50|14739.1|14737.1|14739.6|14737.6|14740.9|14738.9|14738.5|14736.5|13
1643963580000|2022-02-04 08:33:00|14739.7|14737.7|14740.4|14738.4|14740.9|14738.9|14737.6|14735.6|16
1643963590000|2022-02-04 08:33:10|14740|14738|14741.4|14739.4|14742|14740|14739.9|14737.9|55
1643963600000|2022-02-04 08:33:20|14741.6|14739.6|14740.6|14738.6|14742.9|14740.9|14740|14738|53
1643963610000|2022-02-04 08:33:30|14740.7|14738.7|14741|14739|14742|14740|14740|14738|15
1643963620000|2022-02-04 08:33:40|14740.4|14738.4|14740.1|14738.1|14741.9|14739.9|14739.1|14737.1|29
1643963630000|2022-02-04 08:33:50|14739.9|14737.9|14740|14738|14741.7|14739.7|14739.1|14737.1|9
1643963640000|2022-02-04 08:34:00|14740.5|14738.5|14742|14740|14742.1|14740.1|14739.4|14737.4|23
1643963650000|2022-02-04 08:34:10|14741.9|14739.9|14740.7|14738.7|14742.4|14740.4|14740.5|14738.5|23
1643963660000|2022-02-04 08:34:20|14740.9|14738.9|14737.6|14735.6|14741|14739|14736.7|14734.7|18
1643963670000|2022-02-04 08:34:30|14737.5|14735.5|14736|14734|14737.5|14735.5|14734.6|14732.6|21
1643963680000|2022-02-04 08:34:40|14736.1|14734.1|14736.1|14734.1|14737.5|14735.5|14734.4|14732.4|18
1643963690000|2022-02-04 08:34:50|14736.5|14734.5|14732.5|14730.5|14736.5|14734.5|14732.1|14730.1|33
1643963700000|2022-02-04 08:35:00|14732.4|14730.4|14734.6|14732.6|14736.2|14734.2|14732.2|14730.2|15
1643963710000|2022-02-04 08:35:10|14734.4|14732.4|14736.4|14734.4|14736.5|14734.5|14732.9|14730.9|18
1643963720000|2022-02-04 08:35:20|14734.9|14732.9|14734.5|14732.5|14735.5|14733.5|14732.4|14730.4|16
1643963730000|2022-02-04 08:35:30|14734.2|14732.2|14727.7|14725.7|14734.9|14732.9|14727.7|14725.7|71
1643963740000|2022-02-04 08:35:40|14727.9|14725.9|14726.5|14724.5|14727.9|14725.9|14726.1|14724.1|51
1643963750000|2022-02-04 08:35:50|14727|14725|14728|14726|14729.1|14727.1|14726.6|14724.6|32
1643963760000|2022-02-04 08:36:00|14727.9|14725.9|14731.7|14729.7|14731.7|14729.7|14727.4|14725.4|34
1643963770000|2022-02-04 08:36:10|14731.9|14729.9|14734.1|14732.1|14736|14734|14731.7|14729.7|37
1643963780000|2022-02-04 08:36:20|14734.2|14732.2|14730.7|14728.7|14735.1|14733.1|14730.6|14728.6|8
1643963790000|2022-02-04 08:36:30|14730.2|14728.2|14728.1|14726.1|14731|14729|14728.1|14726.1|24
1643963800000|2022-02-04 08:36:40|14727.9|14725.9|14727.7|14725.7|14730.7|14728.7|14727.7|14725.7|35
1643963810000|2022-02-04 08:36:50|14727.5|14725.5|14730.1|14728.1|14730.5|14728.5|14726.4|14724.4|30
1643963820000|2022-02-04 08:37:00|14730.2|14728.2|14732|14730|14732.2|14730.2|14729.7|14727.7|25
1643963830000|2022-02-04 08:37:10|14731.6|14729.6|14734.5|14732.5|14735.6|14733.6|14731.6|14729.6|11
1643963840000|2022-02-04 08:37:20|14734.4|14732.4|14737.7|14735.7|14738.1|14736.1|14734.4|14732.4|38
1643963850000|2022-02-04 08:37:30|14737.6|14735.6|14737.1|14735.1|14738|14736|14736.4|14734.4|14
1643963860000|2022-02-04 08:37:40|14737.2|14735.2|14738.9|14736.9|14738.9|14736.9|14736.2|14734.2|20
1643963870000|2022-02-04 08:37:50|14739|14737|14737.2|14735.2|14740.2|14738.2|14736.6|14734.6|42
1643963880000|2022-02-04 08:38:00|14737|14735|14738|14736|14738.5|14736.5|14736|14734|28
1643963890000|2022-02-04 08:38:10|14737.5|14735.5|14736.1|14734.1|14738.4|14736.4|14736.1|14734.1|22
1643963900000|2022-02-04 08:38:20|14736.5|14734.5|14733.6|14731.6|14737|14735|14732.6|14730.6|21
1643963910000|2022-02-04 08:38:30|14733.9|14731.9|14731.5|14729.5|14734|14732|14730.9|14728.9|35
1643963920000|2022-02-04 08:38:40|14731.6|14729.6|14732.6|14730.6|14733|14731|14731.5|14729.5|12
1643963930000|2022-02-04 08:38:50|14732.5|14730.5|14732.1|14730.1|14732.7|14730.7|14730.6|14728.6|20
1643963940000|2022-02-04 08:39:00|14732.2|14730.2|14734.6|14732.6|14734.9|14732.9|14732.1|14730.1|56
1643963950000|2022-02-04 08:39:10|14734.7|14732.7|14731|14729|14736|14734|14731|14729|19
1643963960000|2022-02-04 08:39:20|14730.7|14728.7|14732|14730|14733.6|14731.6|14730.7|14728.7|13
1643963970000|2022-02-04 08:39:30|14731.5|14729.5|14732.7|14730.7|14733|14731|14731.2|14729.2|7
1643963980000|2022-02-04 08:39:40|14732.9|14730.9|14735.5|14733.5|14737.4|14735.4|14732.9|14730.9|10
1643963990000|2022-02-04 08:39:50|14736|14734|14734.9|14732.9|14736|14734|14734.6|14732.6|9
1643964000000|2022-02-04 08:40:00|14734.7|14732.7|14736.5|14734.5|14738.2|14736.2|14734.7|14732.7|28
1643964010000|2022-02-04 08:40:10|14736.6|14734.6|14732.6|14730.6|14736.7|14734.7|14732.2|14730.2|28
1643964020000|2022-02-04 08:40:20|14732.7|14730.7|14731.1|14729.1|14733.5|14731.5|14731.1|14729.1|28
1643964030000|2022-02-04 08:40:30|14730.6|14728.6|14726.9|14724.9|14731|14729|14726.4|14724.4|36
1643964040000|2022-02-04 08:40:40|14727|14725|14723.7|14721.7|14728.5|14726.5|14723.1|14721.1|78
1643964050000|2022-02-04 08:40:50|14723.9|14721.9|14723.1|14721.1|14725.5|14723.5|14723.1|14721.1|43
1643964060000|2022-02-04 08:41:00|14723.2|14721.2|14724.5|14722.5|14726.5|14724.5|14723.1|14721.1|40
1643964070000|2022-02-04 08:41:10|14724.6|14722.6|14725|14723|14725|14723|14722.9|14720.9|28
1643964080000|2022-02-04 08:41:20|14724.9|14722.9|14720.7|14718.7|14724.9|14722.9|14720.4|14718.4|57
1643964090000|2022-02-04 08:41:30|14720.5|14718.5|14719.2|14717.2|14721.4|14719.4|14719.2|14717.2|37
1643964100000|2022-02-04 08:41:40|14719.4|14717.4|14721.5|14719.5|14721.5|14719.5|14719.4|14717.4|42
1643964110000|2022-02-04 08:41:50|14721.6|14719.6|14719.9|14717.9|14721.7|14719.7|14719.5|14717.5|27
1643964120000|2022-02-04 08:42:00|14720|14718|14719.9|14717.9|14721.6|14719.6|14719.2|14717.2|54
1643964130000|2022-02-04 08:42:10|14719.7|14717.7|14722.7|14720.7|14722.7|14720.7|14719.4|14717.4|17
1643964140000|2022-02-04 08:42:20|14722.9|14720.9|14723|14721|14723.5|14721.5|14722.2|14720.2|43
1643964150000|2022-02-04 08:42:30|14723.1|14721.1|14726.4|14724.4|14727.5|14725.5|14723.1|14721.1|50
1643964160000|2022-02-04 08:42:40|14726.7|14724.7|14723.5|14721.5|14727.4|14725.4|14723.5|14721.5|36
1643964170000|2022-02-04 08:42:50|14723.4|14721.4|14724.2|14722.2|14725.4|14723.4|14721.9|14719.9|24
1643964180000|2022-02-04 08:43:00|14724.1|14722.1|14722.1|14720.1|14726.2|14724.2|14722.1|14720.1|30
1643964190000|2022-02-04 08:43:10|14721.9|14719.9|14726.4|14724.4|14726.4|14724.4|14721.6|14719.6|30
1643964200000|2022-02-04 08:43:20|14726.2|14724.2|14726.7|14724.7|14726.7|14724.7|14724.4|14722.4|16
1643964210000|2022-02-04 08:43:30|14726.9|14724.9|14727|14725|14727.4|14725.4|14726.2|14724.2|25
1643964220000|2022-02-04 08:43:40|14726.7|14724.7|14730.4|14728.4|14730.4|14728.4|14726.7|14724.7|56
1643964230000|2022-02-04 08:43:50|14730.2|14728.2|14732.1|14730.1|14733.1|14731.1|14730.1|14728.1|36
1643964240000|2022-02-04 08:44:00|14732|14730|14732.6|14730.6|14733.1|14731.1|14731.7|14729.7|28
1643964250000|2022-02-04 08:44:10|14733.5|14731.5|14734.9|14732.9|14736.1|14734.1|14733.5|14731.5|32
1643964260000|2022-02-04 08:44:20|14734.6|14732.6|14737.2|14735.2|14737.4|14735.4|14733.6|14731.6|32
1643964270000|2022-02-04 08:44:30|14737.5|14735.5|14740.2|14738.2|14742.5|14740.5|14737|14735|86
1643964280000|2022-02-04 08:44:40|14740.6|14738.6|14740.5|14738.5|14740.9|14738.9|14738.9|14736.9|46
1643964290000|2022-02-04 08:44:50|14740.4|14738.4|14738.1|14736.1|14741.2|14739.2|14737.2|14735.2|34
1643964300000|2022-02-04 08:45:00|14738|14736|14739|14737|14740.9|14738.9|14737.1|14735.1|31
1643964310000|2022-02-04 08:45:10|14738.7|14736.7|14734.2|14732.2|14739.4|14737.4|14734.2|14732.2|25
1643964320000|2022-02-04 08:45:20|14734.4|14732.4|14731.6|14729.6|14734.6|14732.6|14730.7|14728.7|36
1643964330000|2022-02-04 08:45:30|14731.5|14729.5|14731.6|14729.6|14732|14730|14730.7|14728.7|15
1643964340000|2022-02-04 08:45:40|14731.1|14729.1|14734.2|14732.2|14735.9|14733.9|14730|14728|30
1643964350000|2022-02-04 08:45:50|14734.4|14732.4|14733.4|14731.4|14734.4|14732.4|14732.6|14730.6|30
1643964360000|2022-02-04 08:46:00|14733.2|14731.2|14731.4|14729.4|14734.4|14732.4|14730.5|14728.5|22
1643964370000|2022-02-04 08:46:10|14731.2|14729.2|14731.4|14729.4|14731.4|14729.4|14729.4|14727.4|30
1643964380000|2022-02-04 08:46:20|14731.6|14729.6|14730.4|14728.4|14731.6|14729.6|14728.5|14726.5|21
1643964390000|2022-02-04 08:46:30|14730.5|14728.5|14731.9|14729.9|14731.9|14729.9|14730.1|14728.1|7
1643964400000|2022-02-04 08:46:40|14732.4|14730.4|14732.1|14730.1|14734.5|14732.5|14731.4|14729.4|14
1643964410000|2022-02-04 08:46:50|14732.2|14730.2|14728.1|14726.1|14732.5|14730.5|14727.6|14725.6|43
1643964420000|2022-02-04 08:47:00|14728.6|14726.6|14729.2|14727.2|14729.7|14727.7|14726.4|14724.4|26
1643964430000|2022-02-04 08:47:10|14728.9|14726.9|14725.9|14723.9|14729.9|14727.9|14725.7|14723.7|29
1643964440000|2022-02-04 08:47:20|14725.4|14723.4|14722.7|14720.7|14726.2|14724.2|14722.2|14720.2|30
1643964450000|2022-02-04 08:47:30|14722.9|14720.9|14722.1|14720.1|14723.2|14721.2|14722.1|14720.1|17
1643964460000|2022-02-04 08:47:40|14722|14720|14722.7|14720.7|14723|14721|14720.7|14718.7|33
1643964470000|2022-02-04 08:47:50|14722.5|14720.5|14721.6|14719.6|14722.9|14720.9|14721.2|14719.2|12
1643964480000|2022-02-04 08:48:00|14721.5|14719.5|14719.2|14717.2|14721.7|14719.7|14718.6|14716.6|48
1643964490000|2022-02-04 08:48:10|14719.1|14717.1|14720.6|14718.6|14721|14719|14717.5|14715.5|64
1643964500000|2022-02-04 08:48:20|14720.7|14718.7|14719|14717|14721.4|14719.4|14717.4|14715.4|41
1643964510000|2022-02-04 08:48:30|14719.1|14717.1|14718.7|14716.7|14719.1|14717.1|14717.7|14715.7|26
1643964520000|2022-02-04 08:48:40|14718.9|14716.9|14719.2|14717.2|14720.4|14718.4|14718.6|14716.6|17
1643964530000|2022-02-04 08:48:50|14719.5|14717.5|14723.1|14721.1|14725|14723|14719|14717|45
1643964540000|2022-02-04 08:49:00|14723|14721|14724.9|14722.9|14725|14723|14722.1|14720.1|16
1643964550000|2022-02-04 08:49:10|14725|14723|14724.9|14722.9|14725.4|14723.4|14723.1|14721.1|28
1643964560000|2022-02-04 08:49:20|14724.5|14722.5|14726.9|14724.9|14726.9|14724.9|14723.4|14721.4|26
1643964570000|2022-02-04 08:49:30|14727|14725|14725.2|14723.2|14728|14726|14725.2|14723.2|13
1643964580000|2022-02-04 08:49:40|14725.1|14723.1|14723.5|14721.5|14726.1|14724.1|14723.2|14721.2|75
1643964590000|2022-02-04 08:49:50|14723.4|14721.4|14722.4|14720.4|14723.4|14721.4|14720.1|14718.1|21
1643964600000|2022-02-04 08:50:00|14721.9|14719.9|14722.1|14720.1|14723.9|14721.9|14721.6|14719.6|22
1643964610000|2022-02-04 08:50:10|14722|14720|14724|14722|14724.5|14722.5|14722|14720|3
1643964620000|2022-02-04 08:50:20|14723|14721|14722|14720|14723.1|14721.1|14720.6|14718.6|28
1643964630000|2022-02-04 08:50:30|14721.7|14719.7|14719.5|14717.5|14722|14720|14719.2|14717.2|22
1643964640000|2022-02-04 08:50:40|14719.4|14717.4|14717.6|14715.6|14719.7|14717.7|14716.9|14714.9|47
1643964650000|2022-02-04 08:50:50|14717.5|14715.5|14714.6|14712.6|14718|14716|14714|14712|96
1643964660000|2022-02-04 08:51:00|14715|14713|14719.4|14717.4|14719.5|14717.5|14714.6|14712.6|51
1643964670000|2022-02-04 08:51:10|14719.9|14717.9|14722.4|14720.4|14722.7|14720.7|14719.7|14717.7|44
1643964680000|2022-02-04 08:51:20|14722.5|14720.5|14721.6|14719.6|14723.5|14721.5|14721.6|14719.6|26
1643964690000|2022-02-04 08:51:30|14721.9|14719.9|14726.9|14724.9|14727.5|14725.5|14721.9|14719.9|90
1643964700000|2022-02-04 08:51:40|14726.7|14724.7|14725.9|14723.9|14728|14726|14725.7|14723.7|24
1643964710000|2022-02-04 08:51:50|14726.1|14724.1|14726.1|14724.1|14727.4|14725.4|14725.9|14723.9|21
1643964720000|2022-02-04 08:52:00|14726.2|14724.2|14729.7|14727.7|14730.5|14728.5|14725.6|14723.6|49
1643964730000|2022-02-04 08:52:10|14729.6|14727.6|14729.6|14727.6|14730.1|14728.1|14728.6|14726.6|12
1643964740000|2022-02-04 08:52:20|14729.7|14727.7|14729.5|14727.5|14730.4|14728.4|14729.1|14727.1|12
1643964750000|2022-02-04 08:52:30|14728.6|14726.6|14729.4|14727.4|14729.7|14727.7|14728.4|14726.4|16
1643964760000|2022-02-04 08:52:40|14729.2|14727.2|14729.5|14727.5|14730.1|14728.1|14728.9|14726.9|14
1643964770000|2022-02-04 08:52:50|14729.6|14727.6|14731.7|14729.7|14732.2|14730.2|14729.6|14727.6|41
1643964780000|2022-02-04 08:53:00|14731.6|14729.6|14724.4|14722.4|14731.6|14729.6|14722.7|14720.7|62
1643964790000|2022-02-04 08:53:10|14724.1|14722.1|14722.4|14720.4|14724.4|14722.4|14720.7|14718.7|17
1643964800000|2022-02-04 08:53:20|14722.5|14720.5|14722.6|14720.6|14723.1|14721.1|14718.9|14716.9|23
1643964810000|2022-02-04 08:53:30|14723.1|14721.1|14723.4|14721.4|14725|14723|14723.1|14721.1|9
1643964820000|2022-02-04 08:53:40|14723.2|14721.2|14719.9|14717.9|14723.6|14721.6|14719.5|14717.5|32
1643964830000|2022-02-04 08:53:50|14719.2|14717.2|14721.1|14719.1|14721.1|14719.1|14719.2|14717.2|14
1643964840000|2022-02-04 08:54:00|14722.1|14720.1|14724.5|14722.5|14725.4|14723.4|14721.4|14719.4|37
1643964850000|2022-02-04 08:54:10|14724.4|14722.4|14723.1|14721.1|14724.4|14722.4|14722.9|14720.9|21
1643964860000|2022-02-04 08:54:20|14723.5|14721.5|14724|14722|14724.1|14722.1|14723|14721|9
1643964870000|2022-02-04 08:54:30|14724.1|14722.1|14727.5|14725.5|14727.5|14725.5|14723.9|14721.9|18
1643964880000|2022-02-04 08:54:40|14727.6|14725.6|14728.4|14726.4|14728.4|14726.4|14726.9|14724.9|15
1643964890000|2022-02-04 08:54:50|14728.2|14726.2|14730.5|14728.5|14730.6|14728.6|14727.7|14725.7|25
1643964900000|2022-02-04 08:55:00|14730.4|14728.4|14732.6|14730.6|14733.5|14731.5|14730|14728|26
1643964910000|2022-02-04 08:55:10|14732.7|14730.7|14736.5|14734.5|14737|14735|14732.6|14730.6|55
1643964920000|2022-02-04 08:55:20|14736.6|14734.6|14735.2|14733.2|14738.4|14736.4|14734.6|14732.6|40
1643964930000|2022-02-04 08:55:30|14735.4|14733.4|14736.9|14734.9|14737.4|14735.4|14734.9|14732.9|27
1643964940000|2022-02-04 08:55:40|14737|14735|14735.1|14733.1|14737.2|14735.2|14735|14733|5
1643964950000|2022-02-04 08:55:50|14735.2|14733.2|14738|14736|14738.4|14736.4|14734.7|14732.7|26
1643964960000|2022-02-04 08:56:00|14737.7|14735.7|14738.9|14736.9|14739.4|14737.4|14736.6|14734.6|17
1643964970000|2022-02-04 08:56:10|14739.1|14737.1|14740|14738|14740.6|14738.6|14738.4|14736.4|27
1643964980000|2022-02-04 08:56:20|14739.9|14737.9|14739.1|14737.1|14740.1|14738.1|14739.1|14737.1|28
1643964990000|2022-02-04 08:56:30|14739.2|14737.2|14740.4|14738.4|14743.1|14741.1|14737.6|14735.6|72
1643965000000|2022-02-04 08:56:40|14740.2|14738.2|14738.6|14736.6|14740.9|14738.9|14736.9|14734.9|33
1643965010000|2022-02-04 08:56:50|14738.5|14736.5|14736.2|14734.2|14740.1|14738.1|14736.1|14734.1|34
1643965020000|2022-02-04 08:57:00|14736.4|14734.4|14733.9|14731.9|14736.5|14734.5|14733.4|14731.4|84
1643965030000|2022-02-04 08:57:10|14734|14732|14733.6|14731.6|14734.6|14732.6|14732.9|14730.9|35
1643965040000|2022-02-04 08:57:20|14734.4|14732.4|14736.9|14734.9|14738.4|14736.4|14734.4|14732.4|46
1643965050000|2022-02-04 08:57:30|14737|14735|14740|14738|14740.5|14738.5|14736.6|14734.6|33
1643965060000|2022-02-04 08:57:40|14740.1|14738.1|14738.1|14736.1|14740.2|14738.2|14738|14736|7
1643965070000|2022-02-04 08:57:50|14738.2|14736.2|14738.4|14736.4|14738.9|14736.9|14737.1|14735.1|13
1643965080000|2022-02-04 08:58:00|14738.2|14736.2|14744.4|14742.4|14745.5|14743.5|14738|14736|101
1643965090000|2022-02-04 08:58:10|14743.9|14741.9|14745.7|14743.7|14746|14744|14743.7|14741.7|55
1643965100000|2022-02-04 08:58:20|14745.9|14743.9|14749.1|14747.1|14749.4|14747.4|14745.9|14743.9|67
1643965110000|2022-02-04 08:58:30|14749.5|14747.5|14746.2|14744.2|14749.6|14747.6|14745.5|14743.5|36
1643965120000|2022-02-04 08:58:40|14746.4|14744.4|14745.1|14743.1|14747.9|14745.9|14744.1|14742.1|17
1643965130000|2022-02-04 08:58:50|14745|14743|14744|14742|14745|14743|14743.2|14741.2|10
1643965140000|2022-02-04 08:59:00|14743.9|14741.9|14745.7|14743.7|14746.4|14744.4|14743.4|14741.4|47
1643965150000|2022-02-04 08:59:10|14746.4|14744.4|14744.4|14742.4|14746.5|14744.5|14744.2|14742.2|55
1643965160000|2022-02-04 08:59:20|14744.2|14742.2|14742.7|14740.7|14744.7|14742.7|14742|14740|95
1643965170000|2022-02-04 08:59:30|14742.5|14740.5|14743.6|14741.6|14744.1|14742.1|14742.4|14740.4|12
1643965180000|2022-02-04 08:59:40|14743.7|14741.7|14742.1|14740.1|14746.2|14744.2|14742|14740|15
1643965190000|2022-02-04 08:59:50|14742.2|14740.2|14741.9|14739.9|14743.2|14741.2|14741.4|14739.4|29
1643965200000|2022-02-04 09:00:00|14742|14740|14743|14741|14745.9|14743.9|14741.4|14739.4|34
1643965210000|2022-02-04 09:00:10|14743.4|14741.4|14740.4|14738.4|14745.4|14743.4|14740.1|14738.1|74
1643965220000|2022-02-04 09:00:20|14740.2|14738.2|14739.6|14737.6|14741.5|14739.5|14738.4|14736.4|30
1643965230000|2022-02-04 09:00:30|14739.4|14737.4|14735.9|14733.9|14739.4|14737.4|14734.9|14732.9|47
1643965240000|2022-02-04 09:00:40|14735.6|14733.6|14737.4|14735.4|14737.4|14735.4|14735|14733|28
1643965250000|2022-02-04 09:00:50|14737.5|14735.5|14740.1|14738.1|14741.9|14739.9|14736.4|14734.4|23
1643965260000|2022-02-04 09:01:00|14740.2|14738.2|14740.9|14738.9|14741.4|14739.4|14739|14737|30
1643965270000|2022-02-04 09:01:10|14741|14739|14745.7|14743.7|14745.9|14743.9|14740.2|14738.2|44
1643965280000|2022-02-04 09:01:20|14745.9|14743.9|14748.2|14746.2|14749.2|14747.2|14745.9|14743.9|64
1643965290000|2022-02-04 09:01:30|14748.1|14746.1|14750.5|14748.5|14750.5|14748.5|14747.9|14745.9|52
1643965300000|2022-02-04 09:01:40|14750.1|14748.1|14752|14750|14752.2|14750.2|14749.7|14747.7|45
1643965310000|2022-02-04 09:01:50|14751.6|14749.6|14755.1|14753.1|14755.4|14753.4|14751.6|14749.6|46
1643965320000|2022-02-04 09:02:00|14755|14753|14751.5|14749.5|14755.7|14753.7|14751.5|14749.5|85
1643965330000|2022-02-04 09:02:10|14751.4|14749.4|14747.7|14745.7|14751.5|14749.5|14746.4|14744.4|36
1643965340000|2022-02-04 09:02:20|14747.6|14745.6|14746.4|14744.4|14748.5|14746.5|14745.1|14743.1|16
1643965350000|2022-02-04 09:02:30|14746.5|14744.5|14746|14744|14747.5|14745.5|14745.7|14743.7|32
1643965360000|2022-02-04 09:02:40|14746.1|14744.1|14744.2|14742.2|14746.7|14744.7|14744.2|14742.2|15
1643965370000|2022-02-04 09:02:50|14744|14742|14746.4|14744.4|14746.6|14744.6|14743.2|14741.2|10
1643965380000|2022-02-04 09:03:00|14744.7|14742.7|14743.6|14741.6|14745|14743|14741.1|14739.1|32
1643965390000|2022-02-04 09:03:10|14743.5|14741.5|14745.2|14743.2|14745.2|14743.2|14742.1|14740.1|34
1643965400000|2022-02-04 09:03:20|14745.1|14743.1|14744.1|14742.1|14745.5|14743.5|14744.1|14742.1|9
1643965410000|2022-02-04 09:03:30|14744.2|14742.2|14748.6|14746.6|14749.2|14747.2|14744.2|14742.2|40
1643965420000|2022-02-04 09:03:40|14748.9|14746.9|14748|14746|14750.4|14748.4|14747.6|14745.6|26
1643965430000|2022-02-04 09:03:50|14748.1|14746.1|14747|14745|14748.1|14746.1|14745.7|14743.7|18
1643965440000|2022-02-04 09:04:00|14746.6|14744.6|14744.9|14742.9|14746.6|14744.6|14744.1|14742.1|20
1643965450000|2022-02-04 09:04:10|14745|14743|14741.6|14739.6|14745.5|14743.5|14741.1|14739.1|46
1643965460000|2022-02-04 09:04:20|14741.7|14739.7|14742.2|14740.2|14743.5|14741.5|14741.1|14739.1|41
1643965470000|2022-02-04 09:04:30|14742.4|14740.4|14739.2|14737.2|14742.4|14740.4|14739|14737|50
1643965480000|2022-02-04 09:04:40|14739.4|14737.4|14738.7|14736.7|14739.7|14737.7|14738.5|14736.5|7
1643965490000|2022-02-04 09:04:50|14739|14737|14736.9|14734.9|14739|14737|14736.6|14734.6|29
1643965500000|2022-02-04 09:05:00|14737.5|14735.5|14739.6|14737.6|14740.9|14738.9|14737.5|14735.5|15
1643965510000|2022-02-04 09:05:10|14739.7|14737.7|14740.9|14738.9|14743.5|14741.5|14738.2|14736.2|55
1643965520000|2022-02-04 09:05:20|14740.7|14738.7|14740.2|14738.2|14741|14739|14739.4|14737.4|5
1643965530000|2022-02-04 09:05:30|14740.4|14738.4|14737.5|14735.5|14740.9|14738.9|14736.4|14734.4|25
1643965540000|2022-02-04 09:05:40|14737.6|14735.6|14738.6|14736.6|14739.1|14737.1|14736.4|14734.4|16
1643965550000|2022-02-04 09:05:50|14738.4|14736.4|14740.4|14738.4|14740.5|14738.5|14738.1|14736.1|9
1643965560000|2022-02-04 09:06:00|14740.1|14738.1|14740.6|14738.6|14741|14739|14739|14737|17
1643965570000|2022-02-04 09:06:10|14740|14738|14739.1|14737.1|14740|14738|14737.9|14735.9|8
1643965580000|2022-02-04 09:06:20|14739.2|14737.2|14739.7|14737.7|14740.6|14738.6|14738.6|14736.6|12
1643965590000|2022-02-04 09:06:30|14740.1|14738.1|14739.4|14737.4|14740.5|14738.5|14737.7|14735.7|15
1643965600000|2022-02-04 09:06:40|14738.9|14736.9|14739.9|14737.9|14740.2|14738.2|14738.6|14736.6|29
1643965610000|2022-02-04 09:06:50|14740|14738|14741.5|14739.5|14741.9|14739.9|14739.4|14737.4|25
1643965620000|2022-02-04 09:07:00|14741.6|14739.6|14737.4|14735.4|14741.6|14739.6|14735.5|14733.5|54
1643965630000|2022-02-04 09:07:10|14737.1|14735.1|14737.9|14735.9|14737.9|14735.9|14736.9|14734.9|6
1643965640000|2022-02-04 09:07:20|14738|14736|14736.9|14734.9|14738.2|14736.2|14733.7|14731.7|62
1643965650000|2022-02-04 09:07:30|14736.6|14734.6|14738.9|14736.9|14739.6|14737.6|14736.4|14734.4|16
1643965660000|2022-02-04 09:07:40|14738.6|14736.6|14740.9|14738.9|14741.2|14739.2|14738.2|14736.2|11
1643965670000|2022-02-04 09:07:50|14741|14739|14740|14738|14741.2|14739.2|14739.2|14737.2|19
1643965680000|2022-02-04 09:08:00|14739.9|14737.9|14736.2|14734.2|14740.6|14738.6|14736.2|14734.2|14
1643965690000|2022-02-04 09:08:10|14735.6|14733.6|14736.5|14734.5|14737.4|14735.4|14734.9|14732.9|16
1643965700000|2022-02-04 09:08:20|14735.9|14733.9|14734.2|14732.2|14736.5|14734.5|14733.9|14731.9|16
1643965710000|2022-02-04 09:08:30|14734.5|14732.5|14730.4|14728.4|14734.9|14732.9|14729.5|14727.5|31
1643965720000|2022-02-04 09:08:40|14730.5|14728.5|14731.7|14729.7|14733.1|14731.1|14729.1|14727.1|23
1643965730000|2022-02-04 09:08:50|14731.4|14729.4|14730.2|14728.2|14731.6|14729.6|14729.6|14727.6|15
1643965740000|2022-02-04 09:09:00|14730.4|14728.4|14730.2|14728.2|14731.2|14729.2|14729.9|14727.9|5
1643965750000|2022-02-04 09:09:10|14730.5|14728.5|14733.4|14731.4|14735|14733|14729.7|14727.7|29
1643965760000|2022-02-04 09:09:20|14733.2|14731.2|14728.2|14726.2|14733.2|14731.2|14727.6|14725.6|22
1643965770000|2022-02-04 09:09:30|14728.1|14726.1|14728.6|14726.6|14730|14728|14727.6|14725.6|21
1643965780000|2022-02-04 09:09:40|14728.5|14726.5|14726.2|14724.2|14728.6|14726.6|14724.6|14722.6|31
1643965790000|2022-02-04 09:09:50|14725.9|14723.9|14726.1|14724.1|14726.6|14724.6|14725.6|14723.6|17
1643965800000|2022-02-04 09:10:00|14726.2|14724.2|14725.1|14723.1|14727|14725|14724.4|14722.4|22
1643965810000|2022-02-04 09:10:10|14725.4|14723.4|14728.4|14726.4|14728.7|14726.7|14725.2|14723.2|36
1643965820000|2022-02-04 09:10:20|14728.2|14726.2|14728.7|14726.7|14729.2|14727.2|14727.4|14725.4|14
1643965830000|2022-02-04 09:10:30|14728.4|14726.4|14727.9|14725.9|14728.6|14726.6|14726.5|14724.5|16
1643965840000|2022-02-04 09:10:40|14727.4|14725.4|14728.9|14726.9|14730.9|14728.9|14727.4|14725.4|31
1643965850000|2022-02-04 09:10:50|14728.7|14726.7|14727.6|14725.6|14729.1|14727.1|14727.6|14725.6|34
1643965860000|2022-02-04 09:11:00|14727.4|14725.4|14729.9|14727.9|14730.6|14728.6|14727.4|14725.4|51
1643965870000|2022-02-04 09:11:10|14729.4|14727.4|14727.5|14725.5|14729.9|14727.9|14727.5|14725.5|27
1643965880000|2022-02-04 09:11:20|14727.6|14725.6|14725.5|14723.5|14728|14726|14724.5|14722.5|35
1643965890000|2022-02-04 09:11:30|14725.7|14723.7|14725.7|14723.7|14727.1|14725.1|14725.7|14723.7|34
1643965900000|2022-02-04 09:11:40|14726.5|14724.5|14724.2|14722.2|14726.5|14724.5|14724|14722|29
1643965910000|2022-02-04 09:11:50|14724|14722|14721.9|14719.9|14724.1|14722.1|14721.2|14719.2|76
1643965920000|2022-02-04 09:12:00|14721.7|14719.7|14722.1|14720.1|14722.2|14720.2|14717.2|14715.2|103
1643965930000|2022-02-04 09:12:10|14721.9|14719.9|14724.2|14722.2|14724.2|14722.2|14719.6|14717.6|44
1643965940000|2022-02-04 09:12:20|14724|14722|14723.1|14721.1|14725|14723|14722|14720|24
1643965950000|2022-02-04 09:12:30|14723.2|14721.2|14720.1|14718.1|14723.2|14721.2|14719.5|14717.5|23
1643965960000|2022-02-04 09:12:40|14720.2|14718.2|14718.6|14716.6|14721.4|14719.4|14717.6|14715.6|28
1643965970000|2022-02-04 09:12:50|14718.7|14716.7|14719.9|14717.9|14720.2|14718.2|14718.1|14716.1|22
1643965980000|2022-02-04 09:13:00|14720|14718|14720.2|14718.2|14722.5|14720.5|14719.6|14717.6|35
1643965990000|2022-02-04 09:13:10|14720.4|14718.4|14719.5|14717.5|14720.5|14718.5|14718.6|14716.6|21
1643966000000|2022-02-04 09:13:20|14719.4|14717.4|14720.4|14718.4|14720.9|14718.9|14719.4|14717.4|10
1643966010000|2022-02-04 09:13:30|14720.5|14718.5|14720.2|14718.2|14720.6|14718.6|14719.5|14717.5|12
1643966020000|2022-02-04 09:13:40|14720.1|14718.1|14718.9|14716.9|14720.2|14718.2|14718|14716|19
1643966030000|2022-02-04 09:13:50|14719|14717|14716.5|14714.5|14719.1|14717.1|14716.2|14714.2|41
1643966040000|2022-02-04 09:14:00|14716.4|14714.4|14716.5|14714.5|14716.9|14714.9|14715.7|14713.7|48
1643966050000|2022-02-04 09:14:10|14716.4|14714.4|14715.9|14713.9|14717|14715|14715.5|14713.5|38
1643966060000|2022-02-04 09:14:20|14716|14714|14721.7|14719.7|14721.7|14719.7|14716|14714|39
1643966070000|2022-02-04 09:14:30|14721.6|14719.6|14724.1|14722.1|14725.4|14723.4|14721|14719|51
1643966080000|2022-02-04 09:14:40|14725.4|14723.4|14724.6|14722.6|14726.2|14724.2|14724.2|14722.2|35
1643966090000|2022-02-04 09:14:50|14724.4|14722.4|14725.4|14723.4|14725.9|14723.9|14724.4|14722.4|16
1643966100000|2022-02-04 09:15:00|14725.2|14723.2|14729.2|14727.2|14729.2|14727.2|14724.7|14722.7|53
1643966110000|2022-02-04 09:15:10|14728.9|14726.9|14735.6|14733.6|14735.6|14733.6|14728.9|14726.9|60
1643966120000|2022-02-04 09:15:20|14735.4|14733.4|14734.1|14732.1|14735.9|14733.9|14732.7|14730.7|52
1643966130000|2022-02-04 09:15:30|14733.9|14731.9|14735|14733|14735.7|14733.7|14733.6|14731.6|41
1643966140000|2022-02-04 09:15:40|14735.1|14733.1|14730|14728|14735.7|14733.7|14729.2|14727.2|52
1643966150000|2022-02-04 09:15:50|14729.9|14727.9|14730.5|14728.5|14730.5|14728.5|14729|14727|16
1643966160000|2022-02-04 09:16:00|14730.2|14728.2|14728.4|14726.4|14730.5|14728.5|14727.5|14725.5|33
1643966170000|2022-02-04 09:16:10|14728.2|14726.2|14721.9|14719.9|14728.2|14726.2|14721.2|14719.2|55
1643966180000|2022-02-04 09:16:20|14721.5|14719.5|14721.2|14719.2|14723.6|14721.6|14721.2|14719.2|35
1643966190000|2022-02-04 09:16:30|14720.4|14718.4|14719.5|14717.5|14721.2|14719.2|14718.2|14716.2|48
1643966200000|2022-02-04 09:16:40|14719.4|14717.4|14718.9|14716.9|14720.1|14718.1|14717.6|14715.6|30
1643966210000|2022-02-04 09:16:50|14719|14717|14720.5|14718.5|14722|14720|14719|14717|25
1643966220000|2022-02-04 09:17:00|14721.1|14719.1|14722.4|14720.4|14723.9|14721.9|14719.6|14717.6|27
1643966230000|2022-02-04 09:17:10|14722.5|14720.5|14722.2|14720.2|14723.2|14721.2|14720.7|14718.7|18
1643966240000|2022-02-04 09:17:20|14722.4|14720.4|14722.4|14720.4|14723.1|14721.1|14721.9|14719.9|18
1643966250000|2022-02-04 09:17:30|14722.2|14720.2|14722.7|14720.7|14722.7|14720.7|14720.9|14718.9|11
1643966260000|2022-02-04 09:17:40|14723.1|14721.1|14719.5|14717.5|14723.1|14721.1|14719.2|14717.2|32
1643966270000|2022-02-04 09:17:50|14719.4|14717.4|14719.4|14717.4|14720.7|14718.7|14719.2|14717.2|6
1643966280000|2022-02-04 09:18:00|14719.2|14717.2|14719|14717|14720.1|14718.1|14718.6|14716.6|13
1643966290000|2022-02-04 09:18:10|14719.1|14717.1|14721.5|14719.5|14721.6|14719.6|14718.6|14716.6|15
1643966300000|2022-02-04 09:18:20|14721.9|14719.9|14716.5|14714.5|14722.5|14720.5|14715.5|14713.5|62
1643966310000|2022-02-04 09:18:30|14716.9|14714.9|14715.2|14713.2|14717.2|14715.2|14714.6|14712.6|49
1643966320000|2022-02-04 09:18:40|14715.4|14713.4|14716.1|14714.1|14716.2|14714.2|14715.1|14713.1|46
1643966330000|2022-02-04 09:18:50|14715.9|14713.9|14718.7|14716.7|14720|14718|14715.4|14713.4|11
1643966340000|2022-02-04 09:19:00|14719|14717|14720.7|14718.7|14721.1|14719.1|14718|14716|25
1643966350000|2022-02-04 09:19:10|14721.1|14719.1|14721.1|14719.1|14721.9|14719.9|14719.9|14717.9|26
1643966360000|2022-02-04 09:19:20|14721.2|14719.2|14721.5|14719.5|14722|14720|14720.7|14718.7|16
1643966370000|2022-02-04 09:19:30|14721.6|14719.6|14720.7|14718.7|14722|14720|14720.5|14718.5|2
1643966380000|2022-02-04 09:19:40|14720.9|14718.9|14719.1|14717.1|14721.6|14719.6|14718.7|14716.7|19
1643966390000|2022-02-04 09:19:50|14719|14717|14718.6|14716.6|14720|14718|14718|14716|29
1643966400000|2022-02-04 09:20:00|14718.5|14716.5|14715.1|14713.1|14719.2|14717.2|14714.9|14712.9|35
1643966410000|2022-02-04 09:20:10|14715.2|14713.2|14716.2|14714.2|14716.6|14714.6|14714.9|14712.9|12
1643966420000|2022-02-04 09:20:20|14715.7|14713.7|14716.2|14714.2|14716.4|14714.4|14715|14713|21
1643966430000|2022-02-04 09:20:30|14716.4|14714.4|14716.4|14714.4|14717|14715|14715.9|14713.9|13
1643966440000|2022-02-04 09:20:40|14716.5|14714.5|14715.5|14713.5|14716.6|14714.6|14714.9|14712.9|34
1643966450000|2022-02-04 09:20:50|14715.4|14713.4|14714.4|14712.4|14715.9|14713.9|14714.4|14712.4|43
1643966460000|2022-02-04 09:21:00|14714.5|14712.5|14705.6|14703.6|14714.7|14712.7|14705.6|14703.6|354
1643966470000|2022-02-04 09:21:10|14705.5|14703.5|14704.6|14702.6|14706.5|14704.5|14703.9|14701.9|104
1643966480000|2022-02-04 09:21:20|14704.5|14702.5|14700.4|14698.4|14704.6|14702.6|14696.7|14694.7|270
1643966490000|2022-02-04 09:21:30|14700.2|14698.2|14702.9|14700.9|14703.1|14701.1|14699.6|14697.6|54
1643966500000|2022-02-04 09:21:40|14702.7|14700.7|14696.6|14694.6|14703.4|14701.4|14696.4|14694.4|131
1643966510000|2022-02-04 09:21:50|14696.7|14694.7|14698.7|14696.7|14699.6|14697.6|14696.4|14694.4|47
1643966520000|2022-02-04 09:22:00|14698.5|14696.5|14699.7|14697.7|14700|14698|14698.5|14696.5|20
1643966530000|2022-02-04 09:22:10|14699.6|14697.6|14701.9|14699.9|14702.1|14700.1|14699.4|14697.4|38
1643966540000|2022-02-04 09:22:20|14702|14700|14697|14695|14702|14700|14696.4|14694.4|68
1643966550000|2022-02-04 09:22:30|14696.7|14694.7|14695.9|14693.9|14697.2|14695.2|14695|14693|65
1643966560000|2022-02-04 09:22:40|14696|14694|14697|14695|14697.5|14695.5|14695.7|14693.7|33
1643966570000|2022-02-04 09:22:50|14696.6|14694.6|14698.2|14696.2|14699.4|14697.4|14696.5|14694.5|48
1643966580000|2022-02-04 09:23:00|14698.4|14696.4|14696.1|14694.1|14698.4|14696.4|14695.6|14693.6|38
1643966590000|2022-02-04 09:23:10|14695.9|14693.9|14695.9|14693.9|14698.4|14696.4|14695.7|14693.7|35
1643966600000|2022-02-04 09:23:20|14695.7|14693.7|14696.1|14694.1|14697|14695|14695.4|14693.4|29
1643966610000|2022-02-04 09:23:30|14696|14694|14695.1|14693.1|14696.2|14694.2|14694.1|14692.1|24
1643966620000|2022-02-04 09:23:40|14695|14693|14698.9|14696.9|14699.4|14697.4|14695|14693|22
1643966630000|2022-02-04 09:23:50|14699|14697|14699.6|14697.6|14701.6|14699.6|14698.2|14696.2|51
1643966640000|2022-02-04 09:24:00|14699.7|14697.7|14696.9|14694.9|14700.2|14698.2|14695.7|14693.7|26
1643966650000|2022-02-04 09:24:10|14696.6|14694.6|14699.2|14697.2|14699.2|14697.2|14696.6|14694.6|8
1643966660000|2022-02-04 09:24:20|14699.1|14697.1|14699.5|14697.5|14699.6|14697.6|14698.6|14696.6|10
1643966670000|2022-02-04 09:24:30|14699.4|14697.4|14700.2|14698.2|14700.2|14698.2|14699|14697|28
1643966680000|2022-02-04 09:24:40|14700.1|14698.1|14699.6|14697.6|14700.7|14698.7|14698.9|14696.9|21
1643966690000|2022-02-04 09:24:50|14699.5|14697.5|14701.1|14699.1|14702|14700|14699.2|14697.2|25
1643966700000|2022-02-04 09:25:00|14701.2|14699.2|14702|14700|14703.6|14701.6|14700.7|14698.7|29
1643966710000|2022-02-04 09:25:10|14702.1|14700.1|14698.7|14696.7|14703|14701|14698|14696|39
1643966720000|2022-02-04 09:25:20|14699|14697|14700.7|14698.7|14700.9|14698.9|14698.2|14696.2|28
1643966730000|2022-02-04 09:25:30|14700.6|14698.6|14699.2|14697.2|14702|14700|14699.1|14697.1|32
1643966740000|2022-02-04 09:25:40|14699.1|14697.1|14695.1|14693.1|14699.5|14697.5|14695.1|14693.1|35
1643966750000|2022-02-04 09:25:50|14695|14693|14693.7|14691.7|14697.9|14695.9|14693.5|14691.5|61
1643966760000|2022-02-04 09:26:00|14693.6|14691.6|14700.6|14698.6|14701.4|14699.4|14693.6|14691.6|44
1643966770000|2022-02-04 09:26:10|14700.5|14698.5|14701.6|14699.6|14703|14701|14700.2|14698.2|40
1643966780000|2022-02-04 09:26:20|14701.5|14699.5|14702.2|14700.2|14702.9|14700.9|14701.4|14699.4|41
1643966790000|2022-02-04 09:26:30|14702.4|14700.4|14703|14701|14703|14701|14701.4|14699.4|12
1643966800000|2022-02-04 09:26:40|14702.5|14700.5|14706.7|14704.7|14706.7|14704.7|14702.5|14700.5|44
1643966810000|2022-02-04 09:26:50|14706.4|14704.4|14706.5|14704.5|14706.9|14704.9|14704.7|14702.7|40
1643966820000|2022-02-04 09:27:00|14706.6|14704.6|14708.9|14706.9|14709.2|14707.2|14706.6|14704.6|61
1643966830000|2022-02-04 09:27:10|14708.5|14706.5|14709|14707|14709.1|14707.1|14707.7|14705.7|22
1643966840000|2022-02-04 09:27:20|14709.5|14707.5|14714.9|14712.9|14715|14713|14709.4|14707.4|110
1643966850000|2022-02-04 09:27:30|14715|14713|14717|14715|14717.7|14715.7|14715|14713|86
1643966860000|2022-02-04 09:27:40|14716.7|14714.7|14719.1|14717.1|14719.1|14717.1|14716|14714|53
1643966870000|2022-02-04 09:27:50|14719|14717|14718.1|14716.1|14719.1|14717.1|14717.2|14715.2|26
1643966880000|2022-02-04 09:28:00|14718.5|14716.5|14718.2|14716.2|14718.9|14716.9|14717.6|14715.6|27
1643966890000|2022-02-04 09:28:10|14718.1|14716.1|14720.5|14718.5|14721.7|14719.7|14717.9|14715.9|43
1643966900000|2022-02-04 09:28:20|14720.6|14718.6|14719.7|14717.7|14720.6|14718.6|14718.4|14716.4|37
1643966910000|2022-02-04 09:28:30|14719.6|14717.6|14719.4|14717.4|14719.7|14717.7|14718.2|14716.2|33
1643966920000|2022-02-04 09:28:40|14719.5|14717.5|14718.1|14716.1|14720.2|14718.2|14718.1|14716.1|33
1643966930000|2022-02-04 09:28:50|14718.2|14716.2|14718.4|14716.4|14719.5|14717.5|14718.2|14716.2|8
1643966940000|2022-02-04 09:29:00|14718.2|14716.2|14719.6|14717.6|14719.7|14717.7|14716.6|14714.6|22
1643966950000|2022-02-04 09:29:10|14719.9|14717.9|14719.6|14717.6|14720.5|14718.5|14718.7|14716.7|15
1643966960000|2022-02-04 09:29:20|14719.7|14717.7|14718.9|14716.9|14720.2|14718.2|14718.9|14716.9|4
1643966970000|2022-02-04 09:29:30|14717.7|14715.7|14716.1|14714.1|14718.4|14716.4|14715.1|14713.1|28
1643966980000|2022-02-04 09:29:40|14716.4|14714.4|14715.5|14713.5|14716.9|14714.9|14715.4|14713.4|8
1643966990000|2022-02-04 09:29:50|14715.9|14713.9|14715.4|14713.4|14715.9|14713.9|14714.6|14712.6|28
1643967000000|2022-02-04 09:30:00|14715.2|14713.2|14719.2|14717.2|14719.2|14717.2|14714.6|14712.6|38
1643967010000|2022-02-04 09:30:10|14719.1|14717.1|14713.1|14711.1|14719.5|14717.5|14713.1|14711.1|70
1643967020000|2022-02-04 09:30:20|14713|14711|14712.5|14710.5|14713.1|14711.1|14711.7|14709.7|48
1643967030000|2022-02-04 09:30:30|14712.4|14710.4|14712.2|14710.2|14712.6|14710.6|14711.9|14709.9|58
1643967040000|2022-02-04 09:30:40|14712.4|14710.4|14710.2|14708.2|14712.4|14710.4|14710.1|14708.1|48
1643967050000|2022-02-04 09:30:50|14710.4|14708.4|14710.2|14708.2|14710.5|14708.5|14708.9|14706.9|44
1643967060000|2022-02-04 09:31:00|14710.4|14708.4|14710.4|14708.4|14712.2|14710.2|14709.4|14707.4|98
1643967070000|2022-02-04 09:31:10|14710.2|14708.2|14715|14713|14715.2|14713.2|14710.2|14708.2|34
1643967080000|2022-02-04 09:31:20|14714.9|14712.9|14714.4|14712.4|14715|14713|14714.1|14712.1|14
1643967090000|2022-02-04 09:31:30|14714.2|14712.2|14716.5|14714.5|14716.5|14714.5|14711.9|14709.9|43
1643967100000|2022-02-04 09:31:40|14717|14715|14717|14715|14718.4|14716.4|14716.1|14714.1|32
1643967110000|2022-02-04 09:31:50|14716.9|14714.9|14720.6|14718.6|14721|14719|14716.4|14714.4|48
1643967120000|2022-02-04 09:32:00|14720.5|14718.5|14721.7|14719.7|14722.6|14720.6|14720|14718|48
1643967130000|2022-02-04 09:32:10|14721.6|14719.6|14721.2|14719.2|14722|14720|14720.6|14718.6|15
1643967140000|2022-02-04 09:32:20|14721.1|14719.1|14719.7|14717.7|14722.5|14720.5|14719.5|14717.5|13
1643967150000|2022-02-04 09:32:30|14719.6|14717.6|14720.4|14718.4|14720.7|14718.7|14719.5|14717.5|9
1643967160000|2022-02-04 09:32:40|14720.5|14718.5|14723|14721|14723.1|14721.1|14720.4|14718.4|18
1643967170000|2022-02-04 09:32:50|14723.2|14721.2|14724.2|14722.2|14724.6|14722.6|14722.6|14720.6|33
1643967180000|2022-02-04 09:33:00|14724.1|14722.1|14718.9|14716.9|14724.1|14722.1|14716.9|14714.9|68
1643967190000|2022-02-04 09:33:10|14719|14717|14716.5|14714.5|14719.4|14717.4|14716.2|14714.2|23
1643967200000|2022-02-04 09:33:20|14716.6|14714.6|14718.1|14716.1|14718.4|14716.4|14716.1|14714.1|14
1643967210000|2022-02-04 09:33:30|14718.2|14716.2|14716.1|14714.1|14718.4|14716.4|14716.1|14714.1|9
1643967220000|2022-02-04 09:33:40|14716.4|14714.4|14715.6|14713.6|14717.9|14715.9|14714|14712|21
1643967230000|2022-02-04 09:33:50|14715.4|14713.4|14715.1|14713.1|14716.7|14714.7|14714|14712|6
1643967240000|2022-02-04 09:34:00|14715|14713|14716.5|14714.5|14716.5|14714.5|14714.5|14712.5|11
1643967250000|2022-02-04 09:34:10|14716.4|14714.4|14719.4|14717.4|14719.4|14717.4|14715.4|14713.4|14
1643967260000|2022-02-04 09:34:20|14719.2|14717.2|14722.4|14720.4|14722.4|14720.4|14717.7|14715.7|14
1643967270000|2022-02-04 09:34:30|14722.5|14720.5|14722.9|14720.9|14723.4|14721.4|14721.9|14719.9|7
1643967280000|2022-02-04 09:34:40|14722.2|14720.2|14723.6|14721.6|14723.7|14721.7|14722|14720|5
1643967290000|2022-02-04 09:34:50|14723.4|14721.4|14723|14721|14724|14722|14722.4|14720.4|26
1643967300000|2022-02-04 09:35:00|14723.4|14721.4|14723.9|14721.9|14725.5|14723.5|14722.9|14720.9|34
1643967310000|2022-02-04 09:35:10|14724|14722|14722|14720|14724.2|14722.2|14721.6|14719.6|10
1643967320000|2022-02-04 09:35:20|14721.9|14719.9|14720.1|14718.1|14722|14720|14718.1|14716.1|42
1643967330000|2022-02-04 09:35:30|14720.2|14718.2|14721.6|14719.6|14722|14720|14720.2|14718.2|13
1643967340000|2022-02-04 09:35:40|14721.5|14719.5|14722.5|14720.5|14723.7|14721.7|14721.4|14719.4|15
1643967350000|2022-02-04 09:35:50|14722.6|14720.6|14722.4|14720.4|14723|14721|14721.5|14719.5|9
1643967360000|2022-02-04 09:36:00|14722.6|14720.6|14721.6|14719.6|14723.4|14721.4|14721|14719|15
1643967370000|2022-02-04 09:36:10|14721.7|14719.7|14727.6|14725.6|14728.4|14726.4|14721.7|14719.7|32
1643967380000|2022-02-04 09:36:20|14727.5|14725.5|14729.4|14727.4|14729.4|14727.4|14726.5|14724.5|19
1643967390000|2022-02-04 09:36:30|14729.1|14727.1|14729.4|14727.4|14730.5|14728.5|14728.9|14726.9|30
1643967400000|2022-02-04 09:36:40|14729.5|14727.5|14731|14729|14731.1|14729.1|14729.1|14727.1|20
1643967410000|2022-02-04 09:36:50|14731.1|14729.1|14732.9|14730.9|14733.6|14731.6|14730.5|14728.5|59
1643967420000|2022-02-04 09:37:00|14732.6|14730.6|14733.5|14731.5|14733.5|14731.5|14731.4|14729.4|29
1643967430000|2022-02-04 09:37:10|14733.4|14731.4|14732.7|14730.7|14733.5|14731.5|14732.4|14730.4|12
1643967440000|2022-02-04 09:37:20|14732.4|14730.4|14730.5|14728.5|14732.9|14730.9|14729.1|14727.1|33
1643967450000|2022-02-04 09:37:30|14730.4|14728.4|14730|14728|14732.1|14730.1|14729.2|14727.2|27
1643967460000|2022-02-04 09:37:40|14729.9|14727.9|14730.5|14728.5|14731|14729|14729.6|14727.6|18
1643967470000|2022-02-04 09:37:50|14730.6|14728.6|14731.5|14729.5|14731.5|14729.5|14729.4|14727.4|26
1643967480000|2022-02-04 09:38:00|14731.4|14729.4|14728.4|14726.4|14731.7|14729.7|14728.4|14726.4|20
1643967490000|2022-02-04 09:38:10|14728.2|14726.2|14728.6|14726.6|14729.4|14727.4|14727.9|14725.9|26
1643967500000|2022-02-04 09:38:20|14728.9|14726.9|14731.2|14729.2|14731.2|14729.2|14728.5|14726.5|25
1643967510000|2022-02-04 09:38:30|14731.4|14729.4|14735.5|14733.5|14736.4|14734.4|14731.4|14729.4|63
1643967520000|2022-02-04 09:38:40|14735.4|14733.4|14736.6|14734.6|14736.6|14734.6|14734.7|14732.7|17
1643967530000|2022-02-04 09:38:50|14736.5|14734.5|14735|14733|14736.5|14734.5|14734.9|14732.9|5
1643967540000|2022-02-04 09:39:00|14734.7|14732.7|14733.4|14731.4|14736.1|14734.1|14733.4|14731.4|28
1643967550000|2022-02-04 09:39:10|14732.6|14730.6|14735.5|14733.5|14735.5|14733.5|14732|14730|38
1643967560000|2022-02-04 09:39:20|14735.4|14733.4|14731.4|14729.4|14735.6|14733.6|14731.1|14729.1|48
1643967570000|2022-02-04 09:39:30|14730.9|14728.9|14729.6|14727.6|14732.4|14730.4|14729.6|14727.6|25
1643967580000|2022-02-04 09:39:40|14729.7|14727.7|14730.6|14728.6|14731.7|14729.7|14729.6|14727.6|7
1643967590000|2022-02-04 09:39:50|14730.4|14728.4|14728.5|14726.5|14730.5|14728.5|14728.1|14726.1|28
1643967600000|2022-02-04 09:40:00|14728.6|14726.6|14725.4|14723.4|14728.6|14726.6|14724|14722|44
1643967610000|2022-02-04 09:40:10|14725.6|14723.6|14724.1|14722.1|14725.9|14723.9|14723.2|14721.2|30
1643967620000|2022-02-04 09:40:20|14723.9|14721.9|14725.4|14723.4|14726.2|14724.2|14723.5|14721.5|20
1643967630000|2022-02-04 09:40:30|14725.5|14723.5|14721.2|14719.2|14729.1|14727.1|14721.2|14719.2|42
1643967640000|2022-02-04 09:40:40|14721.4|14719.4|14721.6|14719.6|14722.6|14720.6|14721.4|14719.4|28
1643967650000|2022-02-04 09:40:50|14721.4|14719.4|14723.4|14721.4|14723.5|14721.5|14721|14719|23
1643967660000|2022-02-04 09:41:00|14723.2|14721.2|14724.4|14722.4|14724.6|14722.6|14720.4|14718.4|28
1643967670000|2022-02-04 09:41:10|14724.5|14722.5|14724.1|14722.1|14724.5|14722.5|14722.6|14720.6|13
1643967680000|2022-02-04 09:41:20|14724|14722|14723.6|14721.6|14724.1|14722.1|14723|14721|9
1643967690000|2022-02-04 09:41:30|14723.5|14721.5|14724.2|14722.2|14724.6|14722.6|14723.5|14721.5|4
1643967700000|2022-02-04 09:41:40|14724.1|14722.1|14725|14723|14725|14723|14723.5|14721.5|14
1643967710000|2022-02-04 09:41:50|14725.1|14723.1|14722.5|14720.5|14726.2|14724.2|14722.4|14720.4|19
1643967720000|2022-02-04 09:42:00|14722.4|14720.4|14718.6|14716.6|14722.5|14720.5|14718.5|14716.5|34
1643967730000|2022-02-04 09:42:10|14718.7|14716.7|14715.4|14713.4|14719.5|14717.5|14715.1|14713.1|25
1643967740000|2022-02-04 09:42:20|14715.2|14713.2|14716.9|14714.9|14717.2|14715.2|14713.1|14711.1|91
1643967750000|2022-02-04 09:42:30|14717|14715|14718.5|14716.5|14719|14717|14715.6|14713.6|50
1643967760000|2022-02-04 09:42:40|14718.6|14716.6|14717.9|14715.9|14718.6|14716.6|14716.9|14714.9|20
1643967770000|2022-02-04 09:42:50|14717.7|14715.7|14718.1|14716.1|14718.9|14716.9|14717.6|14715.6|6
1643967780000|2022-02-04 09:43:00|14718.2|14716.2|14717.7|14715.7|14719.6|14717.6|14717.7|14715.7|4
1643967790000|2022-02-04 09:43:10|14717.9|14715.9|14715.4|14713.4|14718.4|14716.4|14715.2|14713.2|19
1643967800000|2022-02-04 09:43:20|14715.2|14713.2|14712.5|14710.5|14715.4|14713.4|14711.7|14709.7|43
1643967810000|2022-02-04 09:43:30|14713.1|14711.1|14713.1|14711.1|14714.4|14712.4|14712.2|14710.2|28
1643967820000|2022-02-04 09:43:40|14713|14711|14713|14711|14713.2|14711.2|14712.2|14710.2|13
1643967830000|2022-02-04 09:43:50|14713.1|14711.1|14712|14710|14713.2|14711.2|14712|14710|13
1643967840000|2022-02-04 09:44:00|14712.1|14710.1|14710.7|14708.7|14712.1|14710.1|14710.5|14708.5|25
1643967850000|2022-02-04 09:44:10|14710.6|14708.6|14717.4|14715.4|14717.4|14715.4|14710.5|14708.5|44
1643967860000|2022-02-04 09:44:20|14717.2|14715.2|14720.2|14718.2|14721.4|14719.4|14717.2|14715.2|67
1643967870000|2022-02-04 09:44:30|14720|14718|14722|14720|14723.2|14721.2|14720|14718|40
1643967880000|2022-02-04 09:44:40|14722.4|14720.4|14724.2|14722.2|14725.5|14723.5|14722.1|14720.1|44
1643967890000|2022-02-04 09:44:50|14724.1|14722.1|14723.9|14721.9|14724.1|14722.1|14721.9|14719.9|17
1643967900000|2022-02-04 09:45:00|14723.7|14721.7|14724.9|14722.9|14726.1|14724.1|14723.7|14721.7|22
1643967910000|2022-02-04 09:45:10|14725.4|14723.4|14724.9|14722.9|14726.4|14724.4|14724.9|14722.9|34
1643967920000|2022-02-04 09:45:20|14724.7|14722.7|14722.6|14720.6|14726.5|14724.5|14722.2|14720.2|101
1643967930000|2022-02-04 09:45:30|14722.5|14720.5|14723|14721|14723.2|14721.2|14722.1|14720.1|19
1643967940000|2022-02-04 09:45:40|14723.1|14721.1|14724.5|14722.5|14725.7|14723.7|14722.7|14720.7|19
1643967950000|2022-02-04 09:45:50|14724.6|14722.6|14724.6|14722.6|14725.6|14723.6|14724|14722|12
1643967960000|2022-02-04 09:46:00|14724.5|14722.5|14723.6|14721.6|14725.4|14723.4|14722.7|14720.7|32
1643967970000|2022-02-04 09:46:10|14724.1|14722.1|14729.2|14727.2|14729.2|14727.2|14724.1|14722.1|30
1643967980000|2022-02-04 09:46:20|14728.9|14726.9|14729.5|14727.5|14730.5|14728.5|14728.7|14726.7|17
1643967990000|2022-02-04 09:46:30|14729.4|14727.4|14727|14725|14730.4|14728.4|14726.9|14724.9|26
1643968000000|2022-02-04 09:46:40|14726.9|14724.9|14726.1|14724.1|14727.4|14725.4|14724.5|14722.5|15
1643968010000|2022-02-04 09:46:50|14726|14724|14726.4|14724.4|14727.4|14725.4|14725.7|14723.7|11
1643968020000|2022-02-04 09:47:00|14726.2|14724.2|14727.2|14725.2|14728.1|14726.1|14726|14724|24
1643968030000|2022-02-04 09:47:10|14727.1|14725.1|14730|14728|14730.7|14728.7|14727|14725|12
1643968040000|2022-02-04 09:47:20|14730.1|14728.1|14730.1|14728.1|14731.9|14729.9|14729.9|14727.9|18
1643968050000|2022-02-04 09:47:30|14729.7|14727.7|14727.4|14725.4|14729.9|14727.9|14726.5|14724.5|22
1643968060000|2022-02-04 09:47:40|14727.2|14725.2|14725.9|14723.9|14727.2|14725.2|14725.7|14723.7|11
1643968070000|2022-02-04 09:47:50|14725.7|14723.7|14725.4|14723.4|14726.5|14724.5|14725.1|14723.1|12
1643968080000|2022-02-04 09:48:00|14725.2|14723.2|14724.1|14722.1|14725.4|14723.4|14723.4|14721.4|23
1643968090000|2022-02-04 09:48:10|14724|14722|14723.5|14721.5|14726.2|14724.2|14723.1|14721.1|37
1643968100000|2022-02-04 09:48:20|14723.4|14721.4|14724.9|14722.9|14726.1|14724.1|14722.5|14720.5|22
1643968110000|2022-02-04 09:48:30|14725.2|14723.2|14724.6|14722.6|14726.2|14724.2|14724.4|14722.4|11
1643968120000|2022-02-04 09:48:40|14724.7|14722.7|14726.7|14724.7|14727|14725|14724.4|14722.4|7
1643968130000|2022-02-04 09:48:50|14726.9|14724.9|14725.4|14723.4|14728|14726|14725.2|14723.2|8
1643968140000|2022-02-04 09:49:00|14726|14724|14725.1|14723.1|14727.5|14725.5|14723.7|14721.7|24
1643968150000|2022-02-04 09:49:10|14725|14723|14725|14723|14725.2|14723.2|14722.6|14720.6|15
1643968160000|2022-02-04 09:49:20|14725.1|14723.1|14724.5|14722.5|14726.5|14724.5|14724|14722|8
1643968170000|2022-02-04 09:49:30|14724.4|14722.4|14723.5|14721.5|14724.5|14722.5|14723.5|14721.5|5
1643968180000|2022-02-04 09:49:40|14722.4|14720.4|14719.4|14717.4|14722.6|14720.6|14719.4|14717.4|24
1643968190000|2022-02-04 09:49:50|14719.2|14717.2|14719.5|14717.5|14721.2|14719.2|14718.9|14716.9|13
1643968200000|2022-02-04 09:50:00|14719.9|14717.9|14718.9|14716.9|14720.6|14718.6|14718.4|14716.4|11
1643968210000|2022-02-04 09:50:10|14719|14717|14719.7|14717.7|14722.7|14720.7|14719|14717|19
1643968220000|2022-02-04 09:50:20|14719.5|14717.5|14717.1|14715.1|14719.6|14717.6|14716.9|14714.9|12
1643968230000|2022-02-04 09:50:30|14716.9|14714.9|14716.2|14714.2|14716.9|14714.9|14714.5|14712.5|18
1643968240000|2022-02-04 09:50:40|14716.1|14714.1|14716.1|14714.1|14717|14715|14715.7|14713.7|16
1643968250000|2022-02-04 09:50:50|14716|14714|14711.1|14709.1|14716|14714|14711|14709|48
1643968260000|2022-02-04 09:51:00|14711.2|14709.2|14710.2|14708.2|14712.5|14710.5|14710.2|14708.2|30
1643968270000|2022-02-04 09:51:10|14710.4|14708.4|14707|14705|14710.4|14708.4|14706.9|14704.9|59
1643968280000|2022-02-04 09:51:20|14706.4|14704.4|14708.6|14706.6|14710|14708|14706.1|14704.1|31
1643968290000|2022-02-04 09:51:30|14709.1|14707.1|14709.5|14707.5|14710.9|14708.9|14708.6|14706.6|10
1643968300000|2022-02-04 09:51:40|14709.6|14707.6|14708.7|14706.7|14710.5|14708.5|14707.1|14705.1|11
1643968310000|2022-02-04 09:51:50|14708.9|14706.9|14709.6|14707.6|14710.5|14708.5|14708.5|14706.5|13
1643968320000|2022-02-04 09:52:00|14709.5|14707.5|14706.9|14704.9|14710.7|14708.7|14706.5|14704.5|13
1643968330000|2022-02-04 09:52:10|14706.7|14704.7|14709.5|14707.5|14709.5|14707.5|14705.9|14703.9|17
1643968340000|2022-02-04 09:52:20|14709.4|14707.4|14708.6|14706.6|14709.6|14707.6|14707.6|14705.6|9
1643968350000|2022-02-04 09:52:30|14708.7|14706.7|14706.2|14704.2|14708.7|14706.7|14705.4|14703.4|23
1643968360000|2022-02-04 09:52:40|14706.4|14704.4|14706|14704|14707.1|14705.1|14705.5|14703.5|23
1643968370000|2022-02-04 09:52:50|14706.1|14704.1|14705.9|14703.9|14706.9|14704.9|14705.1|14703.1|9
1643968380000|2022-02-04 09:53:00|14706|14704|14707.4|14705.4|14708.9|14706.9|14705.7|14703.7|14
1643968390000|2022-02-04 09:53:10|14707.2|14705.2|14711.1|14709.1|14712.2|14710.2|14707.2|14705.2|27
1643968400000|2022-02-04 09:53:20|14711.5|14709.5|14714.6|14712.6|14715.5|14713.5|14711.1|14709.1|30
1643968410000|2022-02-04 09:53:30|14714.2|14712.2|14715.1|14713.1|14716.6|14714.6|14714|14712|21
1643968420000|2022-02-04 09:53:40|14716.4|14714.4|14719.6|14717.6|14720.1|14718.1|14716.2|14714.2|27
1643968430000|2022-02-04 09:53:50|14719.5|14717.5|14718.1|14716.1|14719.6|14717.6|14716.9|14714.9|24
1643968440000|2022-02-04 09:54:00|14718|14716|14717.1|14715.1|14718.7|14716.7|14717.1|14715.1|10
1643968450000|2022-02-04 09:54:10|14717|14715|14715.1|14713.1|14717.1|14715.1|14713.7|14711.7|17
1643968460000|2022-02-04 09:54:20|14715.2|14713.2|14715.2|14713.2|14715.5|14713.5|14713.9|14711.9|11
1643968470000|2022-02-04 09:54:30|14714.7|14712.7|14714.4|14712.4|14714.7|14712.7|14713.6|14711.6|5
1643968480000|2022-02-04 09:54:40|14714.5|14712.5|14714.4|14712.4|14715.1|14713.1|14713.9|14711.9|5
1643968490000|2022-02-04 09:54:50|14714.1|14712.1|14714.6|14712.6|14715.1|14713.1|14713.7|14711.7|22
1643968500000|2022-02-04 09:55:00|14714.5|14712.5|14711.6|14709.6|14714.5|14712.5|14708.2|14706.2|35
1643968510000|2022-02-04 09:55:10|14711.7|14709.7|14710.6|14708.6|14711.7|14709.7|14709.9|14707.9|6
1643968520000|2022-02-04 09:55:20|14710.5|14708.5|14709|14707|14710.6|14708.6|14707.1|14705.1|26
1643968530000|2022-02-04 09:55:30|14709.5|14707.5|14710.2|14708.2|14710.2|14708.2|14708|14706|13
1643968540000|2022-02-04 09:55:40|14710.4|14708.4|14710.1|14708.1|14710.4|14708.4|14708.5|14706.5|9
1643968550000|2022-02-04 09:55:50|14710.2|14708.2|14711.2|14709.2|14711.6|14709.6|14709.7|14707.7|10
1643968560000|2022-02-04 09:56:00|14711.1|14709.1|14710|14708|14711.2|14709.2|14708.9|14706.9|8
1643968570000|2022-02-04 09:56:10|14710.1|14708.1|14712|14710|14713.5|14711.5|14710.1|14708.1|17
1643968580000|2022-02-04 09:56:20|14710.9|14708.9|14709.1|14707.1|14710.9|14708.9|14707.2|14705.2|33
1643968590000|2022-02-04 09:56:30|14709.2|14707.2|14711.4|14709.4|14711.5|14709.5|14709.1|14707.1|4
1643968600000|2022-02-04 09:56:40|14711.2|14709.2|14710.4|14708.4|14711.5|14709.5|14709.5|14707.5|11
1643968610000|2022-02-04 09:56:50|14710.5|14708.5|14706.9|14704.9|14710.5|14708.5|14706.2|14704.2|17
1643968620000|2022-02-04 09:57:00|14706.7|14704.7|14706.5|14704.5|14707.4|14705.4|14705.7|14703.7|22
1643968630000|2022-02-04 09:57:10|14706.6|14704.6|14707|14705|14708|14706|14706.5|14704.5|4
1643968640000|2022-02-04 09:57:20|14707.1|14705.1|14702.7|14700.7|14707.1|14705.1|14702.7|14700.7|58
1643968650000|2022-02-04 09:57:30|14702.9|14700.9|14703.4|14701.4|14704.7|14702.7|14702.4|14700.4|13
1643968660000|2022-02-04 09:57:40|14703.2|14701.2|14703|14701|14704.1|14702.1|14702.2|14700.2|16
1643968670000|2022-02-04 09:57:50|14702.9|14700.9|14703.5|14701.5|14704.4|14702.4|14702.6|14700.6|14
1643968680000|2022-02-04 09:58:00|14703.7|14701.7|14703.5|14701.5|14704.4|14702.4|14703.2|14701.2|15
1643968690000|2022-02-04 09:58:10|14703.1|14701.1|14704.7|14702.7|14704.9|14702.9|14702.7|14700.7|18
1643968700000|2022-02-04 09:58:20|14704.1|14702.1|14700.5|14698.5|14704.9|14702.9|14699.9|14697.9|42
1643968710000|2022-02-04 09:58:30|14700.9|14698.9|14697.9|14695.9|14700.9|14698.9|14697.4|14695.4|47
1643968720000|2022-02-04 09:58:40|14697.7|14695.7|14696.5|14694.5|14698.6|14696.6|14696|14694|48
1643968730000|2022-02-04 09:58:50|14696.9|14694.9|14697|14695|14698.4|14696.4|14695.7|14693.7|35
1643968740000|2022-02-04 09:59:00|14697.1|14695.1|14696.1|14694.1|14698.5|14696.5|14696|14694|34
1643968750000|2022-02-04 09:59:10|14695.9|14693.9|14696.4|14694.4|14696.6|14694.6|14695.6|14693.6|9
1643968760000|2022-02-04 09:59:20|14696.5|14694.5|14697.4|14695.4|14697.7|14695.7|14696.5|14694.5|15
1643968770000|2022-02-04 09:59:30|14697.5|14695.5|14699|14697|14699|14697|14697.5|14695.5|11
1643968780000|2022-02-04 09:59:40|14699.5|14697.5|14699|14697|14700|14698|14698.9|14696.9|28
1643968790000|2022-02-04 09:59:50|14699.1|14697.1|14698.5|14696.5|14699.5|14697.5|14698.2|14696.2|14
1643968800000|2022-02-04 10:00:00|14698.6|14696.6|14693.6|14691.6|14700.2|14698.2|14693.6|14691.6|51
1643968810000|2022-02-04 10:00:10|14694.5|14692.5|14691.2|14689.2|14694.6|14692.6|14690.1|14688.1|148
1643968820000|2022-02-04 10:00:20|14691.7|14689.7|14694.2|14692.2|14694.9|14692.9|14690.7|14688.7|67
1643968830000|2022-02-04 10:00:30|14692.5|14690.5|14690.6|14688.6|14693.2|14691.2|14690.6|14688.6|94
1643968840000|2022-02-04 10:00:40|14690.5|14688.5|14691.2|14689.2|14691.5|14689.5|14686.9|14684.9|181
1643968850000|2022-02-04 10:00:50|14691.6|14689.6|14693.5|14691.5|14693.7|14691.7|14690.9|14688.9|200
1643968860000|2022-02-04 10:01:00|14693.6|14691.6|14697.2|14695.2|14698.9|14696.9|14693.6|14691.6|125
1643968870000|2022-02-04 10:01:10|14697.7|14695.7|14702.2|14700.2|14702.2|14700.2|14697.7|14695.7|76
1643968880000|2022-02-04 10:01:20|14701.5|14699.5|14702|14700|14702.5|14700.5|14700.6|14698.6|49
1643968890000|2022-02-04 10:01:30|14702.1|14700.1|14701.9|14699.9|14704.6|14702.6|14701.7|14699.7|35
1643968900000|2022-02-04 10:01:40|14701.6|14699.6|14702.1|14700.1|14704|14702|14701.6|14699.6|40
1643968910000|2022-02-04 10:01:50|14702|14700|14706.1|14704.1|14706.1|14704.1|14701.7|14699.7|30
1643968920000|2022-02-04 10:02:00|14705.9|14703.9|14708.6|14706.6|14709|14707|14705|14703|70
1643968930000|2022-02-04 10:02:10|14708.5|14706.5|14708.4|14706.4|14709.1|14707.1|14707.1|14705.1|37
1643968940000|2022-02-04 10:02:20|14708.5|14706.5|14709.1|14707.1|14709.4|14707.4|14707.4|14705.4|29
1643968950000|2022-02-04 10:02:30|14709.2|14707.2|14708.2|14706.2|14710|14708|14707.9|14705.9|13
1643968960000|2022-02-04 10:02:40|14708.1|14706.1|14704.6|14702.6|14708.5|14706.5|14703.5|14701.5|38
1643968970000|2022-02-04 10:02:50|14704.7|14702.7|14703.4|14701.4|14705.4|14703.4|14701.7|14699.7|26
1643968980000|2022-02-04 10:03:00|14704.6|14702.6|14706|14704|14706|14704|14703.2|14701.2|31
1643968990000|2022-02-04 10:03:10|14705.9|14703.9|14703.6|14701.6|14708.1|14706.1|14703|14701|48
1643969000000|2022-02-04 10:03:20|14704|14702|14706.1|14704.1|14706.1|14704.1|14703.4|14701.4|20
1643969010000|2022-02-04 10:03:30|14706|14704|14708.4|14706.4|14708.6|14706.6|14705.4|14703.4|34
1643969020000|2022-02-04 10:03:40|14708.6|14706.6|14708.6|14706.6|14709.1|14707.1|14707.9|14705.9|19
1643969030000|2022-02-04 10:03:50|14708.5|14706.5|14708.1|14706.1|14709.6|14707.6|14707.9|14705.9|25
1643969040000|2022-02-04 10:04:00|14708.2|14706.2|14709.6|14707.6|14710.1|14708.1|14706.1|14704.1|36
1643969050000|2022-02-04 10:04:10|14709.7|14707.7|14707.9|14705.9|14710.6|14708.6|14707.5|14705.5|46
1643969060000|2022-02-04 10:04:20|14708|14706|14705.4|14703.4|14709.5|14707.5|14704.6|14702.6|30
1643969070000|2022-02-04 10:04:30|14705|14703|14705.6|14703.6|14706.2|14704.2|14704.9|14702.9|28
1643969080000|2022-02-04 10:04:40|14705.5|14703.5|14706.1|14704.1|14706.2|14704.2|14704.5|14702.5|8
1643969090000|2022-02-04 10:04:50|14706.2|14704.2|14705.6|14703.6|14707|14705|14705.2|14703.2|14
1643969100000|2022-02-04 10:05:00|14705.7|14703.7|14705.5|14703.5|14706.2|14704.2|14704|14702|28
1643969110000|2022-02-04 10:05:10|14705.4|14703.4|14698|14696|14705.4|14703.4|14697.9|14695.9|33
1643969120000|2022-02-04 10:05:20|14697.7|14695.7|14696.9|14694.9|14699.4|14697.4|14695.7|14693.7|55
1643969130000|2022-02-04 10:05:30|14696.7|14694.7|14697.7|14695.7|14698.2|14696.2|14696.2|14694.2|31
1643969140000|2022-02-04 10:05:40|14697.9|14695.9|14698.6|14696.6|14699.1|14697.1|14696.5|14694.5|26
1643969150000|2022-02-04 10:05:50|14698.7|14696.7|14698.1|14696.1|14698.9|14696.9|14697.4|14695.4|17
1643969160000|2022-02-04 10:06:00|14698.2|14696.2|14692.7|14690.7|14698.9|14696.9|14692.7|14690.7|47
1643969170000|2022-02-04 10:06:10|14692.1|14690.1|14685.2|14683.2|14692.4|14690.4|14685.2|14683.2|101
1643969180000|2022-02-04 10:06:20|14685.4|14683.4|14685.7|14683.7|14686.2|14684.2|14684.9|14682.9|112
1643969190000|2022-02-04 10:06:30|14685.6|14683.6|14690|14688|14691.1|14689.1|14685.4|14683.4|72
1643969200000|2022-02-04 10:06:40|14689.9|14687.9|14690.1|14688.1|14690.5|14688.5|14688.7|14686.7|14
1643969210000|2022-02-04 10:06:50|14689.9|14687.9|14691.4|14689.4|14691.7|14689.7|14689.5|14687.5|23
1643969220000|2022-02-04 10:07:00|14691.5|14689.5|14689.9|14687.9|14693.1|14691.1|14688.1|14686.1|42
1643969230000|2022-02-04 10:07:10|14690|14688|14691.1|14689.1|14691.6|14689.6|14690|14688|14
1643969240000|2022-02-04 10:07:20|14691.2|14689.2|14687.5|14685.5|14691.2|14689.2|14687.5|14685.5|33
1643969250000|2022-02-04 10:07:30|14687.4|14685.4|14683.6|14681.6|14687.5|14685.5|14682.4|14680.4|97
1643969260000|2022-02-04 10:07:40|14683.4|14681.4|14687.1|14685.1|14687.1|14685.1|14683.4|14681.4|51
1643969270000|2022-02-04 10:07:50|14686.7|14684.7|14683.1|14681.1|14686.9|14684.9|14683.1|14681.1|53
1643969280000|2022-02-04 10:08:00|14683.5|14681.5|14684.4|14682.4|14685.1|14683.1|14683.4|14681.4|33
1643969290000|2022-02-04 10:08:10|14684.6|14682.6|14684.7|14682.7|14686.4|14684.4|14684|14682|18
1643969300000|2022-02-04 10:08:20|14684.6|14682.6|14687|14685|14687|14685|14683.2|14681.2|84
1643969310000|2022-02-04 10:08:30|14687.1|14685.1|14691.9|14689.9|14691.9|14689.9|14687|14685|48
1643969320000|2022-02-04 10:08:40|14691.5|14689.5|14687.9|14685.9|14692.4|14690.4|14687.9|14685.9|29
1643969330000|2022-02-04 10:08:50|14688.1|14686.1|14687.6|14685.6|14689|14687|14687.6|14685.6|16
1643969340000|2022-02-04 10:09:00|14686.7|14684.7|14687.9|14685.9|14690.6|14688.6|14686.7|14684.7|28
1643969350000|2022-02-04 10:09:10|14688|14686|14684.2|14682.2|14688.2|14686.2|14684.2|14682.2|32
1643969360000|2022-02-04 10:09:20|14684.6|14682.6|14685.7|14683.7|14686|14684|14684.4|14682.4|18
1643969370000|2022-02-04 10:09:30|14685.6|14683.6|14687.9|14685.9|14688.4|14686.4|14684.7|14682.7|17
1643969380000|2022-02-04 10:09:40|14688|14686|14688.7|14686.7|14689.1|14687.1|14687.5|14685.5|14
1643969390000|2022-02-04 10:09:50|14688.6|14686.6|14685.5|14683.5|14689.1|14687.1|14685|14683|14
1643969400000|2022-02-04 10:10:00|14685.4|14683.4|14689.9|14687.9|14689.9|14687.9|14685.4|14683.4|26
1643969410000|2022-02-04 10:10:10|14689.6|14687.6|14689.6|14687.6|14690.2|14688.2|14688.9|14686.9|25
1643969420000|2022-02-04 10:10:20|14689.9|14687.9|14688.6|14686.6|14690|14688|14688|14686|15
1643969430000|2022-02-04 10:10:30|14688.1|14686.1|14686.5|14684.5|14689|14687|14685.1|14683.1|39
1643969440000|2022-02-04 10:10:40|14686.4|14684.4|14680.2|14678.2|14686.4|14684.4|14679.4|14677.4|103
1643969450000|2022-02-04 10:10:50|14680.4|14678.4|14681.1|14679.1|14681.1|14679.1|14679.1|14677.1|39
1643969460000|2022-02-04 10:11:00|14681|14679|14679.4|14677.4|14681.5|14679.5|14679.1|14677.1|47
1643969470000|2022-02-04 10:11:10|14679.2|14677.2|14675.4|14673.4|14679.2|14677.2|14674.2|14672.2|115
1643969480000|2022-02-04 10:11:20|14675.2|14673.2|14670.5|14668.5|14675.2|14673.2|14670.2|14668.2|124
1643969490000|2022-02-04 10:11:30|14670.4|14668.4|14675.5|14673.5|14675.5|14673.5|14670|14668|117
1643969500000|2022-02-04 10:11:40|14675.1|14673.1|14676.5|14674.5|14676.7|14674.7|14674.5|14672.5|27
1643969510000|2022-02-04 10:11:50|14676.4|14674.4|14677.9|14675.9|14678|14676|14675.6|14673.6|33
1643969520000|2022-02-04 10:12:00|14677.1|14675.1|14679.5|14677.5|14679.6|14677.6|14676.5|14674.5|58
1643969530000|2022-02-04 10:12:10|14679.6|14677.6|14681.1|14679.1|14682.9|14680.9|14679.5|14677.5|71
1643969540000|2022-02-04 10:12:20|14681.4|14679.4|14680.5|14678.5|14681.6|14679.6|14679.5|14677.5|20
1643969550000|2022-02-04 10:12:30|14681|14679|14682.1|14680.1|14682.1|14680.1|14680.6|14678.6|30
1643969560000|2022-02-04 10:12:40|14682|14680|14682.4|14680.4|14683.4|14681.4|14681.9|14679.9|37
1643969570000|2022-02-04 10:12:50|14682.2|14680.2|14682|14680|14682.7|14680.7|14682|14680|12
1643969580000|2022-02-04 10:13:00|14682.4|14680.4|14675.6|14673.6|14682.6|14680.6|14675.6|14673.6|37
1643969590000|2022-02-04 10:13:10|14676|14674|14675.4|14673.4|14676.6|14674.6|14673.9|14671.9|46
1643969600000|2022-02-04 10:13:20|14675|14673|14672.6|14670.6|14676.7|14674.7|14672.6|14670.6|90
1643969610000|2022-02-04 10:13:30|14672.7|14670.7|14667.4|14665.4|14672.7|14670.7|14667.4|14665.4|149
1643969620000|2022-02-04 10:13:40|14667.2|14665.2|14666.5|14664.5|14669.6|14667.6|14665.7|14663.7|170
1643969630000|2022-02-04 10:13:50|14666.4|14664.4|14662.5|14660.5|14666.5|14664.5|14661.7|14659.7|222
1643969640000|2022-02-04 10:14:00|14662.4|14660.4|14660|14658|14662.6|14660.6|14659|14657|129
1643969650000|2022-02-04 10:14:10|14660.1|14658.1|14660.7|14658.7|14660.9|14658.9|14659.1|14657.1|86
1643969660000|2022-02-04 10:14:20|14661.9|14659.9|14664.5|14662.5|14666.5|14664.5|14661.9|14659.9|101
1643969670000|2022-02-04 10:14:30|14664.4|14662.4|14661.6|14659.6|14666.4|14664.4|14661.2|14659.2|41
1643969680000|2022-02-04 10:14:40|14661.7|14659.7|14662.2|14660.2|14663.6|14661.6|14661.1|14659.1|40
1643969690000|2022-02-04 10:14:50|14662.1|14660.1|14661.5|14659.5|14663|14661|14661.5|14659.5|24
1643969700000|2022-02-04 10:15:00|14660.9|14658.9|14658.4|14656.4|14661|14659|14655.4|14653.4|230
1643969710000|2022-02-04 10:15:10|14657.6|14655.6|14657.6|14655.6|14659.4|14657.4|14657.1|14655.1|59
1643969720000|2022-02-04 10:15:20|14657.7|14655.7|14660.9|14658.9|14661.7|14659.7|14657.6|14655.6|41
1643969730000|2022-02-04 10:15:30|14659.9|14657.9|14659.5|14657.5|14660.9|14658.9|14659.1|14657.1|43
1643969740000|2022-02-04 10:15:40|14659.6|14657.6|14660.4|14658.4|14661|14659|14659.2|14657.2|37
1643969750000|2022-02-04 10:15:50|14660.2|14658.2|14661.2|14659.2|14661.2|14659.2|14660|14658|28
1643969760000|2022-02-04 10:16:00|14661.1|14659.1|14664.1|14662.1|14664.4|14662.4|14661|14659|70
1643969770000|2022-02-04 10:16:10|14663.9|14661.9|14660.9|14658.9|14663.9|14661.9|14660.5|14658.5|27
1643969780000|2022-02-04 10:16:20|14661|14659|14661.7|14659.7|14661.7|14659.7|14660.5|14658.5|11
1643969790000|2022-02-04 10:16:30|14661.6|14659.6|14660|14658|14661.6|14659.6|14658.4|14656.4|15
1643969800000|2022-02-04 10:16:40|14660.1|14658.1|14661.7|14659.7|14662.9|14660.9|14660|14658|34
1643969810000|2022-02-04 10:16:50|14661.4|14659.4|14663.4|14661.4|14663.5|14661.5|14660.9|14658.9|14
1643969820000|2022-02-04 10:17:00|14663.2|14661.2|14664.1|14662.1|14664.5|14662.5|14662.7|14660.7|18
1643969830000|2022-02-04 10:17:10|14664.2|14662.2|14662.4|14660.4|14664.6|14662.6|14662.2|14660.2|25
1643969840000|2022-02-04 10:17:20|14662.5|14660.5|14658.9|14656.9|14663|14661|14658.7|14656.7|55
1643969850000|2022-02-04 10:17:30|14657|14655|14654|14652|14657|14655|14652.9|14650.9|122
1643969860000|2022-02-04 10:17:40|14654.4|14652.4|14654.6|14652.6|14655.4|14653.4|14654|14652|17
1643969870000|2022-02-04 10:17:50|14654.7|14652.7|14652.4|14650.4|14656.9|14654.9|14651.7|14649.7|80
1643969880000|2022-02-04 10:18:00|14652.1|14650.1|14653.4|14651.4|14653.9|14651.9|14652|14650|21
1643969890000|2022-02-04 10:18:10|14653.5|14651.5|14650.7|14648.7|14653.5|14651.5|14647.6|14645.6|122
1643969900000|2022-02-04 10:18:20|14651.2|14649.2|14652.1|14650.1|14652.5|14650.5|14650.4|14648.4|52
1643969910000|2022-02-04 10:18:30|14652.5|14650.5|14651.5|14649.5|14653.1|14651.1|14649.7|14647.7|38
1643969920000|2022-02-04 10:18:40|14651.4|14649.4|14651.1|14649.1|14652.6|14650.6|14650.6|14648.6|26
1643969930000|2022-02-04 10:18:50|14651|14649|14649.5|14647.5|14651.9|14649.9|14648.1|14646.1|51
1643969940000|2022-02-04 10:19:00|14649.2|14647.2|14647.2|14645.2|14649.6|14647.6|14646.5|14644.5|49
1643969950000|2022-02-04 10:19:10|14647.4|14645.4|14647.4|14645.4|14647.7|14645.7|14646.7|14644.7|26
1643969960000|2022-02-04 10:19:20|14647.6|14645.6|14653.6|14651.6|14653.6|14651.6|14647.6|14645.6|113
1643969970000|2022-02-04 10:19:30|14653.7|14651.7|14656.2|14654.2|14657.1|14655.1|14653.7|14651.7|96
1643969980000|2022-02-04 10:19:40|14656.7|14654.7|14653.6|14651.6|14656.7|14654.7|14653.4|14651.4|35
1643969990000|2022-02-04 10:19:50|14653.5|14651.5|14653.9|14651.9|14654.7|14652.7|14653.2|14651.2|18
1643970000000|2022-02-04 10:20:00|14653.6|14651.6|14651.6|14649.6|14653.9|14651.9|14651.6|14649.6|32
1643970010000|2022-02-04 10:20:10|14651.1|14649.1|14648.1|14646.1|14651.5|14649.5|14648.1|14646.1|29
1643970020000|2022-02-04 10:20:20|14647.6|14645.6|14644.7|14642.7|14647.6|14645.6|14644|14642|142
1643970030000|2022-02-04 10:20:30|14644.1|14642.1|14637.6|14635.6|14644.7|14642.7|14636.9|14634.9|158
1643970040000|2022-02-04 10:20:40|14637.5|14635.5|14637.7|14635.7|14639.4|14637.4|14635.4|14633.4|85
1643970050000|2022-02-04 10:20:50|14637.6|14635.6|14633.9|14631.9|14637.6|14635.6|14632.2|14630.2|106
1643970060000|2022-02-04 10:21:00|14633.6|14631.6|14633.9|14631.9|14635.4|14633.4|14633.1|14631.1|45
1643970070000|2022-02-04 10:21:10|14634|14632|14631.7|14629.7|14635.9|14633.9|14631.7|14629.7|79
1643970080000|2022-02-04 10:21:20|14632.1|14630.1|14632.6|14630.6|14633.1|14631.1|14631.5|14629.5|61
1643970090000|2022-02-04 10:21:30|14632.5|14630.5|14636.4|14634.4|14636.5|14634.5|14631.4|14629.4|94
1643970100000|2022-02-04 10:21:40|14636.7|14634.7|14643.4|14641.4|14643.4|14641.4|14636.4|14634.4|164
1643970110000|2022-02-04 10:21:50|14643.6|14641.6|14644.9|14642.9|14645.4|14643.4|14641.2|14639.2|63
1643970120000|2022-02-04 10:22:00|14644.7|14642.7|14645.6|14643.6|14646.1|14644.1|14643.5|14641.5|70
1643970130000|2022-02-04 10:22:10|14644.7|14642.7|14640|14638|14645.5|14643.5|14639.9|14637.9|50
1643970140000|2022-02-04 10:22:20|14639.6|14637.6|14639.9|14637.9|14640.9|14638.9|14639.1|14637.1|25
1643970150000|2022-02-04 10:22:30|14639.5|14637.5|14640.4|14638.4|14640.5|14638.5|14638.7|14636.7|32
1643970160000|2022-02-04 10:22:40|14640.2|14638.2|14630.7|14628.7|14640.6|14638.6|14630.2|14628.2|95
1643970170000|2022-02-04 10:22:50|14629.7|14627.7|14627.1|14625.1|14629.9|14627.9|14626.4|14624.4|154
1643970180000|2022-02-04 10:23:00|14627|14625|14620.6|14618.6|14627.2|14625.2|14620.6|14618.6|243
1643970190000|2022-02-04 10:23:10|14620.9|14618.9|14626.1|14624.1|14629.5|14627.5|14620.7|14618.7|251
1643970200000|2022-02-04 10:23:20|14626|14624|14626.2|14624.2|14627.6|14625.6|14625.1|14623.1|47
1643970210000|2022-02-04 10:23:30|14626.4|14624.4|14626.6|14624.6|14627|14625|14624.4|14622.4|40
1643970220000|2022-02-04 10:23:40|14626.5|14624.5|14629.9|14627.9|14630.1|14628.1|14626.5|14624.5|36
1643970230000|2022-02-04 10:23:50|14629.7|14627.7|14628.7|14626.7|14630.4|14628.4|14625.9|14623.9|42
1643970240000|2022-02-04 10:24:00|14628.4|14626.4|14630.7|14628.7|14631.5|14629.5|14627.9|14625.9|59
1643970250000|2022-02-04 10:24:10|14630.6|14628.6|14618.5|14616.5|14630.7|14628.7|14618.4|14616.4|148
1643970260000|2022-02-04 10:24:20|14618.4|14616.4|14620|14618|14620.2|14618.2|14616.9|14614.9|99
1643970270000|2022-02-04 10:24:30|14620.6|14618.6|14621.6|14619.6|14622.6|14620.6|14620.4|14618.4|55
1643970280000|2022-02-04 10:24:40|14621.5|14619.5|14625.6|14623.6|14625.6|14623.6|14619.9|14617.9|25
1643970290000|2022-02-04 10:24:50|14625.7|14623.7|14624|14622|14625.7|14623.7|14623|14621|34
1643970300000|2022-02-04 10:25:00|14623.4|14621.4|14625|14623|14626.6|14624.6|14623|14621|46
1643970310000|2022-02-04 10:25:10|14625.5|14623.5|14627.9|14625.9|14629.6|14627.6|14624.2|14622.2|75
1643970320000|2022-02-04 10:25:20|14628|14626|14631.4|14629.4|14631.7|14629.7|14627.4|14625.4|60
1643970330000|2022-02-04 10:25:30|14631.5|14629.5|14632.2|14630.2|14632.4|14630.4|14630.7|14628.7|28
1643970340000|2022-02-04 10:25:40|14632.1|14630.1|14633|14631|14634.6|14632.6|14631.9|14629.9|66
1643970350000|2022-02-04 10:25:50|14633.6|14631.6|14630.6|14628.6|14634.5|14632.5|14630.1|14628.1|36
1643970360000|2022-02-04 10:26:00|14630.5|14628.5|14633.7|14631.7|14633.7|14631.7|14629.6|14627.6|51
1643970370000|2022-02-04 10:26:10|14633.6|14631.6|14634.5|14632.5|14635.5|14633.5|14633.1|14631.1|21
1643970380000|2022-02-04 10:26:20|14635|14633|14635.7|14633.7|14636.2|14634.2|14634.1|14632.1|63
1643970390000|2022-02-04 10:26:30|14635.5|14633.5|14638.9|14636.9|14639.1|14637.1|14635.4|14633.4|44
1643970400000|2022-02-04 10:26:40|14639|14637|14641.1|14639.1|14641.5|14639.5|14639|14637|36
1643970410000|2022-02-04 10:26:50|14640.5|14638.5|14640.7|14638.7|14641|14639|14639.4|14637.4|37
1643970420000|2022-02-04 10:27:00|14640.6|14638.6|14638.2|14636.2|14641.5|14639.5|14638.1|14636.1|38
1643970430000|2022-02-04 10:27:10|14638|14636|14641.5|14639.5|14641.5|14639.5|14637.1|14635.1|67
1643970440000|2022-02-04 10:27:20|14643.9|14641.9|14635.5|14633.5|14644.1|14642.1|14634.6|14632.6|141
1643970450000|2022-02-04 10:27:30|14635.1|14633.1|14635.7|14633.7|14636.2|14634.2|14634.9|14632.9|19
1643970460000|2022-02-04 10:27:40|14635.6|14633.6|14640.9|14638.9|14641.1|14639.1|14635.6|14633.6|62
1643970470000|2022-02-04 10:27:50|14641.4|14639.4|14637.9|14635.9|14641.4|14639.4|14636.9|14634.9|36
1643970480000|2022-02-04 10:28:00|14638.2|14636.2|14638.1|14636.1|14640.1|14638.1|14637.1|14635.1|18
1643970490000|2022-02-04 10:28:10|14637.9|14635.9|14638.6|14636.6|14639.9|14637.9|14636.7|14634.7|24
1643970500000|2022-02-04 10:28:20|14638.4|14636.4|14636.5|14634.5|14638.4|14636.4|14636|14634|18
1643970510000|2022-02-04 10:28:30|14636.4|14634.4|14637.2|14635.2|14639.7|14637.7|14636.1|14634.1|15
1643970520000|2022-02-04 10:28:40|14637.4|14635.4|14634.7|14632.7|14637.4|14635.4|14633.7|14631.7|23
1643970530000|2022-02-04 10:28:50|14634.6|14632.6|14632.7|14630.7|14635.4|14633.4|14630.2|14628.2|57
1643970540000|2022-02-04 10:29:00|14632.9|14630.9|14636.6|14634.6|14636.7|14634.7|14631.9|14629.9|15
1643970550000|2022-02-04 10:29:10|14636.7|14634.7|14636.6|14634.6|14637.4|14635.4|14635.2|14633.2|21
1643970560000|2022-02-04 10:29:20|14636.5|14634.5|14636|14634|14637.4|14635.4|14635.4|14633.4|16
1643970570000|2022-02-04 10:29:30|14636.1|14634.1|14632.9|14630.9|14637.5|14635.5|14631.6|14629.6|35
1643970580000|2022-02-04 10:29:40|14633|14631|14633|14631|14634.6|14632.6|14633|14631|6
1643970590000|2022-02-04 10:29:50|14632.9|14630.9|14628.6|14626.6|14633.4|14631.4|14627.5|14625.5|35
1643970600000|2022-02-04 10:30:00|14628.5|14626.5|14627.6|14625.6|14629.2|14627.2|14626.5|14624.5|29
1643970610000|2022-02-04 10:30:10|14627.7|14625.7|14623.5|14621.5|14627.7|14625.7|14623.2|14621.2|80
1643970620000|2022-02-04 10:30:20|14623.6|14621.6|14621.1|14619.1|14624.7|14622.7|14620|14618|95
1643970630000|2022-02-04 10:30:30|14621.2|14619.2|14622.7|14620.7|14622.9|14620.9|14617.9|14615.9|95
1643970640000|2022-02-04 10:30:40|14622.9|14620.9|14624.6|14622.6|14627.6|14625.6|14622.6|14620.6|56
1643970650000|2022-02-04 10:30:50|14624.5|14622.5|14624.4|14622.4|14626.6|14624.6|14623.4|14621.4|26
1643970660000|2022-02-04 10:31:00|14624.1|14622.1|14625.6|14623.6|14626.2|14624.2|14623.4|14621.4|35
1643970670000|2022-02-04 10:31:10|14625.9|14623.9|14627|14625|14627.2|14625.2|14625.1|14623.1|40
1643970680000|2022-02-04 10:31:20|14626.9|14624.9|14625.6|14623.6|14627|14625|14624.2|14622.2|16
1643970690000|2022-02-04 10:31:30|14625.7|14623.7|14616.2|14614.2|14626.9|14624.9|14616.2|14614.2|64
1643970700000|2022-02-04 10:31:40|14616|14614|14604.1|14602.1|14617.4|14615.4|14603.1|14601.1|663
1643970710000|2022-02-04 10:31:50|14604.2|14602.2|14599.2|14597.2|14606.7|14604.7|14599|14597|218
1643970720000|2022-02-04 10:32:00|14597.6|14595.6|14601.2|14599.2|14602.6|14600.6|14597.6|14595.6|135
1643970730000|2022-02-04 10:32:10|14601.1|14599.1|14605.7|14603.7|14608.2|14606.2|14600.5|14598.5|308
1643970740000|2022-02-04 10:32:20|14605.9|14603.9|14612.7|14610.7|14614.5|14612.5|14605.7|14603.7|166
1643970750000|2022-02-04 10:32:30|14612.9|14610.9|14611.4|14609.4|14613.5|14611.5|14608.1|14606.1|86
1643970760000|2022-02-04 10:32:40|14610.9|14608.9|14610.4|14608.4|14612.4|14610.4|14609.2|14607.2|43
1643970770000|2022-02-04 10:32:50|14609.5|14607.5|14611.9|14609.9|14612|14610|14609.5|14607.5|31
1643970780000|2022-02-04 10:33:00|14612.9|14610.9|14614.5|14612.5|14617.6|14615.6|14612.9|14610.9|142
1643970790000|2022-02-04 10:33:10|14613.7|14611.7|14615.1|14613.1|14615.7|14613.7|14613.7|14611.7|50
1643970800000|2022-02-04 10:33:20|14614.9|14612.9|14613.6|14611.6|14615.2|14613.2|14613.5|14611.5|37
1643970810000|2022-02-04 10:33:30|14613.5|14611.5|14613.9|14611.9|14614.4|14612.4|14609.1|14607.1|51
1643970820000|2022-02-04 10:33:40|14614|14612|14614.4|14612.4|14615.4|14613.4|14612.6|14610.6|30
1643970830000|2022-02-04 10:33:50|14614.6|14612.6|14614.2|14612.2|14615.5|14613.5|14613.5|14611.5|32
1643970840000|2022-02-04 10:34:00|14614.1|14612.1|14613.4|14611.4|14615.4|14613.4|14613.4|14611.4|30
1643970850000|2022-02-04 10:34:10|14613.2|14611.2|14625.6|14623.6|14625.6|14623.6|14610.6|14608.6|172
1643970860000|2022-02-04 10:34:20|14625.5|14623.5|14623.9|14621.9|14626|14624|14622.9|14620.9|71
1643970870000|2022-02-04 10:34:30|14624.4|14622.4|14628.1|14626.1|14630.1|14628.1|14621.6|14619.6|190
1643970880000|2022-02-04 10:34:40|14627.9|14625.9|14626.4|14624.4|14628.1|14626.1|14624.9|14622.9|51
1643970890000|2022-02-04 10:34:50|14626.2|14624.2|14624.9|14622.9|14626.5|14624.5|14624.1|14622.1|60
1643970900000|2022-02-04 10:35:00|14625.2|14623.2|14632.2|14630.2|14634.5|14632.5|14625.2|14623.2|112
1643970910000|2022-02-04 10:35:10|14632.4|14630.4|14632.2|14630.2|14633.6|14631.6|14631.1|14629.1|59
1643970920000|2022-02-04 10:35:20|14632.1|14630.1|14628.6|14626.6|14632.1|14630.1|14627.2|14625.2|46
1643970930000|2022-02-04 10:35:30|14629|14627|14625.7|14623.7|14629|14627|14624.5|14622.5|45
1643970940000|2022-02-04 10:35:40|14625.2|14623.2|14625.6|14623.6|14628.1|14626.1|14625.2|14623.2|38
1643970950000|2022-02-04 10:35:50|14625.5|14623.5|14623|14621|14625.7|14623.7|14620.9|14618.9|49
1643970960000|2022-02-04 10:36:00|14623.1|14621.1|14626.9|14624.9|14627.2|14625.2|14622.2|14620.2|37
1643970970000|2022-02-04 10:36:10|14627.4|14625.4|14626.1|14624.1|14629.5|14627.5|14625.2|14623.2|42
1643970980000|2022-02-04 10:36:20|14626.5|14624.5|14623.5|14621.5|14627.1|14625.1|14623.5|14621.5|17
1643970990000|2022-02-04 10:36:30|14623.4|14621.4|14624|14622|14626.2|14624.2|14623|14621|24
1643971000000|2022-02-04 10:36:40|14623.9|14621.9|14623.5|14621.5|14625.7|14623.7|14622.7|14620.7|14
1643971010000|2022-02-04 10:36:50|14623.2|14621.2|14621.6|14619.6|14623.5|14621.5|14620.7|14618.7|44
1643971020000|2022-02-04 10:37:00|14621.7|14619.7|14617.4|14615.4|14622.7|14620.7|14617.4|14615.4|93
1643971030000|2022-02-04 10:37:10|14617.5|14615.5|14622|14620|14622|14620|14615.5|14613.5|54
1643971040000|2022-02-04 10:37:20|14622.4|14620.4|14624.1|14622.1|14624.2|14622.2|14621.2|14619.2|21
1643971050000|2022-02-04 10:37:30|14624|14622|14625.2|14623.2|14625.4|14623.4|14622.4|14620.4|34
1643971060000|2022-02-04 10:37:40|14625.4|14623.4|14626.7|14624.7|14626.9|14624.9|14624.7|14622.7|26
1643971070000|2022-02-04 10:37:50|14626.9|14624.9|14629.5|14627.5|14630.2|14628.2|14626.6|14624.6|42
1643971080000|2022-02-04 10:38:00|14629.4|14627.4|14630.1|14628.1|14632|14630|14629.4|14627.4|24
1643971090000|2022-02-04 10:38:10|14630.2|14628.2|14634|14632|14634.1|14632.1|14628.7|14626.7|44
1643971100000|2022-02-04 10:38:20|14633.9|14631.9|14634.5|14632.5|14636.4|14634.4|14633|14631|69
1643971110000|2022-02-04 10:38:30|14633.9|14631.9|14636|14634|14636.9|14634.9|14633.7|14631.7|46
1643971120000|2022-02-04 10:38:40|14636.1|14634.1|14634.7|14632.7|14636.4|14634.4|14634.2|14632.2|54
1643971130000|2022-02-04 10:38:50|14634.6|14632.6|14631.5|14629.5|14635.5|14633.5|14629.1|14627.1|71
1643971140000|2022-02-04 10:39:00|14631.6|14629.6|14633.9|14631.9|14633.9|14631.9|14631.1|14629.1|18
1643971150000|2022-02-04 10:39:10|14634|14632|14629|14627|14634.1|14632.1|14629|14627|28
1643971160000|2022-02-04 10:39:20|14628.7|14626.7|14626.9|14624.9|14628.9|14626.9|14626.6|14624.6|21
1643971170000|2022-02-04 10:39:30|14626.6|14624.6|14628.9|14626.9|14628.9|14626.9|14625.4|14623.4|29
1643971180000|2022-02-04 10:39:40|14628.7|14626.7|14624.9|14622.9|14629|14627|14621|14619|47
1643971190000|2022-02-04 10:39:50|14624.6|14622.6|14623.7|14621.7|14624.9|14622.9|14623.2|14621.2|12
1643971200000|2022-02-04 10:40:00|14623.4|14621.4|14626.2|14624.2|14627|14625|14621.6|14619.6|64
1643971210000|2022-02-04 10:40:10|14626.4|14624.4|14625.4|14623.4|14627|14625|14624.4|14622.4|21
1643971220000|2022-02-04 10:40:20|14625.2|14623.2|14622.6|14620.6|14625.2|14623.2|14622.6|14620.6|12
1643971230000|2022-02-04 10:40:30|14622.4|14620.4|14621|14619|14623.7|14621.7|14620.6|14618.6|26
1643971240000|2022-02-04 10:40:40|14621.1|14619.1|14620.7|14618.7|14621.1|14619.1|14619|14617|42
1643971250000|2022-02-04 10:40:50|14620.6|14618.6|14621.5|14619.5|14622.1|14620.1|14620.4|14618.4|24
1643971260000|2022-02-04 10:41:00|14621.6|14619.6|14626.6|14624.6|14627.4|14625.4|14621.6|14619.6|86
1643971270000|2022-02-04 10:41:10|14626.5|14624.5|14631|14629|14632|14630|14626.5|14624.5|47
1643971280000|2022-02-04 10:41:20|14631.1|14629.1|14631.4|14629.4|14632.2|14630.2|14630.9|14628.9|10
1643971290000|2022-02-04 10:41:30|14630.7|14628.7|14631.4|14629.4|14632.2|14630.2|14630.7|14628.7|35
1643971300000|2022-02-04 10:41:40|14631.5|14629.5|14626.1|14624.1|14632|14630|14625.9|14623.9|19
1643971310000|2022-02-04 10:41:50|14626|14624|14627.5|14625.5|14627.7|14625.7|14626|14624|40
1643971320000|2022-02-04 10:42:00|14627.6|14625.6|14624.4|14622.4|14629.5|14627.5|14624.4|14622.4|29
1643971330000|2022-02-04 10:42:10|14624.5|14622.5|14622.4|14620.4|14625|14623|14622.2|14620.2|21
1643971340000|2022-02-04 10:42:20|14622.5|14620.5|14620.2|14618.2|14623|14621|14619.5|14617.5|80
1643971350000|2022-02-04 10:42:30|14620.4|14618.4|14621.4|14619.4|14621.5|14619.5|14619|14617|43
1643971360000|2022-02-04 10:42:40|14621.2|14619.2|14620.5|14618.5|14622.7|14620.7|14620.5|14618.5|23
1643971370000|2022-02-04 10:42:50|14621|14619|14622|14620|14624|14622|14620.5|14618.5|19
1643971380000|2022-02-04 10:43:00|14621.9|14619.9|14615.1|14613.1|14621.9|14619.9|14615.1|14613.1|62
1643971390000|2022-02-04 10:43:10|14614.9|14612.9|14614.6|14612.6|14617.4|14615.4|14614.1|14612.1|65
1643971400000|2022-02-04 10:43:20|14614.5|14612.5|14615.7|14613.7|14617.4|14615.4|14614.4|14612.4|22
1643971410000|2022-02-04 10:43:30|14615.2|14613.2|14620.5|14618.5|14620.5|14618.5|14611.9|14609.9|81
1643971420000|2022-02-04 10:43:40|14620.7|14618.7|14620|14618|14620.7|14618.7|14617.1|14615.1|34
1643971430000|2022-02-04 10:43:50|14619.9|14617.9|14621.4|14619.4|14622.1|14620.1|14619.7|14617.7|25
1643971440000|2022-02-04 10:44:00|14621.2|14619.2|14622.1|14620.1|14624.4|14622.4|14620.5|14618.5|41
1643971450000|2022-02-04 10:44:10|14622|14620|14620.4|14618.4|14622.5|14620.5|14619.4|14617.4|21
1643971460000|2022-02-04 10:44:20|14620.5|14618.5|14616.2|14614.2|14620.5|14618.5|14615.9|14613.9|31
1643971470000|2022-02-04 10:44:30|14616.1|14614.1|14616.7|14614.7|14618.4|14616.4|14616.1|14614.1|10
1643971480000|2022-02-04 10:44:40|14616.6|14614.6|14621.5|14619.5|14621.5|14619.5|14615.2|14613.2|19
1643971490000|2022-02-04 10:44:50|14621|14619|14619|14617|14621.6|14619.6|14618.6|14616.6|54
1643971500000|2022-02-04 10:45:00|14619.1|14617.1|14620.4|14618.4|14620.5|14618.5|14617.1|14615.1|28
1643971510000|2022-02-04 10:45:10|14620.2|14618.2|14621.6|14619.6|14624.6|14622.6|14620.2|14618.2|49
1643971520000|2022-02-04 10:45:20|14621.4|14619.4|14622|14620|14622|14620|14620.2|14618.2|9
1643971530000|2022-02-04 10:45:30|14622.6|14620.6|14625.5|14623.5|14626.5|14624.5|14621.6|14619.6|37
1643971540000|2022-02-04 10:45:40|14625.4|14623.4|14624.4|14622.4|14625.9|14623.9|14623.2|14621.2|26
1643971550000|2022-02-04 10:45:50|14624.5|14622.5|14622.5|14620.5|14625|14623|14621.7|14619.7|46
1643971560000|2022-02-04 10:46:00|14622.7|14620.7|14624.2|14622.2|14626.9|14624.9|14622.6|14620.6|59
1643971570000|2022-02-04 10:46:10|14624.4|14622.4|14623.4|14621.4|14627|14625|14622|14620|24
1643971580000|2022-02-04 10:46:20|14623|14621|14625.5|14623.5|14625.7|14623.7|14622|14620|5
1643971590000|2022-02-04 10:46:30|14625.6|14623.6|14626.6|14624.6|14627|14625|14624.1|14622.1|42
1643971600000|2022-02-04 10:46:40|14627.1|14625.1|14624.2|14622.2|14627.6|14625.6|14624.2|14622.2|64
1643971610000|2022-02-04 10:46:50|14624.1|14622.1|14629.2|14627.2|14629.6|14627.6|14623.4|14621.4|44
1643971620000|2022-02-04 10:47:00|14629.1|14627.1|14625.2|14623.2|14630.6|14628.6|14624.5|14622.5|98
1643971630000|2022-02-04 10:47:10|14625.4|14623.4|14620.4|14618.4|14625.5|14623.5|14619.9|14617.9|41
1643971640000|2022-02-04 10:47:20|14620.2|14618.2|14615.6|14613.6|14620.7|14618.7|14615|14613|75
1643971650000|2022-02-04 10:47:30|14615.5|14613.5|14614.2|14612.2|14615.5|14613.5|14611|14609|123
1643971660000|2022-02-04 10:47:40|14614.1|14612.1|14616.9|14614.9|14617.5|14615.5|14613.9|14611.9|32
1643971670000|2022-02-04 10:47:50|14616.7|14614.7|14619.1|14617.1|14621.4|14619.4|14616.1|14614.1|29
1643971680000|2022-02-04 10:48:00|14619.2|14617.2|14620.5|14618.5|14621.1|14619.1|14618.4|14616.4|18
1643971690000|2022-02-04 10:48:10|14620.7|14618.7|14612.9|14610.9|14620.9|14618.9|14612.5|14610.5|53
1643971700000|2022-02-04 10:48:20|14612.7|14610.7|14611.4|14609.4|14613|14611|14610.1|14608.1|48
1643971710000|2022-02-04 10:48:30|14611.5|14609.5|14607.7|14605.7|14612|14610|14605.7|14603.7|143
1643971720000|2022-02-04 10:48:40|14607.6|14605.6|14606.2|14604.2|14609.1|14607.1|14606.2|14604.2|71
1643971730000|2022-02-04 10:48:50|14605.7|14603.7|14611.2|14609.2|14612|14610|14605.6|14603.6|37
1643971740000|2022-02-04 10:49:00|14610.9|14608.9|14609.9|14607.9|14611.7|14609.7|14608.2|14606.2|37
1643971750000|2022-02-04 10:49:10|14609.7|14607.7|14610.1|14608.1|14611.4|14609.4|14609|14607|29
1643971760000|2022-02-04 10:49:20|14610.2|14608.2|14609.7|14607.7|14611.1|14609.1|14608.6|14606.6|29
1643971770000|2022-02-04 10:49:30|14609|14607|14614.4|14612.4|14615.5|14613.5|14608.9|14606.9|66
1643971780000|2022-02-04 10:49:40|14614.5|14612.5|14615.5|14613.5|14616.2|14614.2|14614.5|14612.5|26
1643971790000|2022-02-04 10:49:50|14616.6|14614.6|14616|14614|14620|14618|14615.7|14613.7|84
1643971800000|2022-02-04 10:50:00|14616.2|14614.2|14623.4|14621.4|14623.5|14621.5|14616.1|14614.1|71
1643971810000|2022-02-04 10:50:10|14623.5|14621.5|14626.9|14624.9|14627.2|14625.2|14623|14621|55
1643971820000|2022-02-04 10:50:20|14626.2|14624.2|14630.7|14628.7|14632.4|14630.4|14626.2|14624.2|82
1643971830000|2022-02-04 10:50:30|14630.6|14628.6|14631.2|14629.2|14632.2|14630.2|14629.5|14627.5|26
1643971840000|2022-02-04 10:50:40|14631.1|14629.1|14633.4|14631.4|14634.1|14632.1|14631.1|14629.1|49
1643971850000|2022-02-04 10:50:50|14633.2|14631.2|14630.6|14628.6|14633.2|14631.2|14627.4|14625.4|64
1643971860000|2022-02-04 10:51:00|14630.2|14628.2|14635.2|14633.2|14635.6|14633.6|14629.2|14627.2|66
1643971870000|2022-02-04 10:51:10|14635.1|14633.1|14637|14635|14637.4|14635.4|14634.2|14632.2|78
1643971880000|2022-02-04 10:51:20|14636.4|14634.4|14638.4|14636.4|14639.1|14637.1|14636.4|14634.4|60
1643971890000|2022-02-04 10:51:30|14638.5|14636.5|14637.2|14635.2|14640.7|14638.7|14636.9|14634.9|77
1643971900000|2022-02-04 10:51:40|14637.4|14635.4|14636.6|14634.6|14637.4|14635.4|14633.1|14631.1|58
1643971910000|2022-02-04 10:51:50|14636.2|14634.2|14639.1|14637.1|14640.4|14638.4|14635.7|14633.7|51
1643971920000|2022-02-04 10:52:00|14639|14637|14640.2|14638.2|14641.2|14639.2|14638.5|14636.5|32
1643971930000|2022-02-04 10:52:10|14640.1|14638.1|14640.1|14638.1|14641.4|14639.4|14639.7|14637.7|24
1643971940000|2022-02-04 10:52:20|14640|14638|14636.5|14634.5|14640.1|14638.1|14634.9|14632.9|38
1643971950000|2022-02-04 10:52:30|14636.4|14634.4|14635.9|14633.9|14637.6|14635.6|14635|14633|25
1643971960000|2022-02-04 10:52:40|14635.7|14633.7|14638.1|14636.1|14639|14637|14633.9|14631.9|78
1643971970000|2022-02-04 10:52:50|14638|14636|14639.9|14637.9|14640.4|14638.4|14637.2|14635.2|53
1643971980000|2022-02-04 10:53:00|14639.7|14637.7|14639|14637|14641.4|14639.4|14639|14637|62
1643971990000|2022-02-04 10:53:10|14639.2|14637.2|14636.4|14634.4|14639.7|14637.7|14636|14634|27
1643972000000|2022-02-04 10:53:20|14636.5|14634.5|14633.4|14631.4|14636.9|14634.9|14631.1|14629.1|32
1643972010000|2022-02-04 10:53:30|14633.2|14631.2|14631.5|14629.5|14633.5|14631.5|14628.7|14626.7|68
1643972020000|2022-02-04 10:53:40|14631.4|14629.4|14630.6|14628.6|14631.5|14629.5|14629.7|14627.7|18
1643972030000|2022-02-04 10:53:50|14630.7|14628.7|14630.7|14628.7|14632.7|14630.7|14629.4|14627.4|30
1643972040000|2022-02-04 10:54:00|14630.6|14628.6|14626|14624|14631|14629|14625.7|14623.7|39
1643972050000|2022-02-04 10:54:10|14625.7|14623.7|14624.7|14622.7|14627|14625|14624.7|14622.7|67
1643972060000|2022-02-04 10:54:20|14624.6|14622.6|14624.2|14622.2|14624.7|14622.7|14622|14620|81
1643972070000|2022-02-04 10:54:30|14624.1|14622.1|14622.5|14620.5|14624.1|14622.1|14622.4|14620.4|32
1643972080000|2022-02-04 10:54:40|14622.2|14620.2|14621.1|14619.1|14622.6|14620.6|14620.2|14618.2|54
1643972090000|2022-02-04 10:54:50|14621.4|14619.4|14623|14621|14623.5|14621.5|14620|14618|21
1643972100000|2022-02-04 10:55:00|14623.1|14621.1|14623.9|14621.9|14629.5|14627.5|14623.1|14621.1|46
1643972110000|2022-02-04 10:55:10|14623.7|14621.7|14628.9|14626.9|14629.1|14627.1|14623.4|14621.4|18
1643972120000|2022-02-04 10:55:20|14629|14627|14625.9|14623.9|14629.6|14627.6|14625.7|14623.7|23
1643972130000|2022-02-04 10:55:30|14625.7|14623.7|14626.5|14624.5|14626.5|14624.5|14623.7|14621.7|9
1643972140000|2022-02-04 10:55:40|14626.6|14624.6|14624|14622|14627.4|14625.4|14623.7|14621.7|12
1643972150000|2022-02-04 10:55:50|14623.7|14621.7|14623.1|14621.1|14623.9|14621.9|14622|14620|20
1643972160000|2022-02-04 10:56:00|14623.2|14621.2|14625.2|14623.2|14626|14624|14622.5|14620.5|3
1643972170000|2022-02-04 10:56:10|14625|14623|14628.1|14626.1|14629|14627|14625|14623|12
1643972180000|2022-02-04 10:56:20|14628.2|14626.2|14625.6|14623.6|14628.5|14626.5|14625.1|14623.1|18
1643972190000|2022-02-04 10:56:30|14625.7|14623.7|14624.6|14622.6|14626.6|14624.6|14623.4|14621.4|17
1643972200000|2022-02-04 10:56:40|14623.7|14621.7|14617.7|14615.7|14623.7|14621.7|14616.5|14614.5|56
1643972210000|2022-02-04 10:56:50|14618.1|14616.1|14613|14611|14618.1|14616.1|14610.4|14608.4|128
1643972220000|2022-02-04 10:57:00|14612.6|14610.6|14611|14609|14614.1|14612.1|14610.6|14608.6|38
1643972230000|2022-02-04 10:57:10|14610.5|14608.5|14611|14609|14612|14610|14608.6|14606.6|44
1643972240000|2022-02-04 10:57:20|14610.9|14608.9|14616.5|14614.5|14616.7|14614.7|14609.1|14607.1|44
1643972250000|2022-02-04 10:57:30|14616.4|14614.4|14617.7|14615.7|14619.9|14617.9|14614.7|14612.7|41
1643972260000|2022-02-04 10:57:40|14617.6|14615.6|14621.5|14619.5|14622.2|14620.2|14616.6|14614.6|53
1643972270000|2022-02-04 10:57:50|14621.4|14619.4|14621.6|14619.6|14623.4|14621.4|14620.9|14618.9|19
1643972280000|2022-02-04 10:58:00|14621.4|14619.4|14628.5|14626.5|14628.5|14626.5|14621.4|14619.4|62
1643972290000|2022-02-04 10:58:10|14628.4|14626.4|14628.1|14626.1|14628.5|14626.5|14625.1|14623.1|68
1643972300000|2022-02-04 10:58:20|14629|14627|14628.6|14626.6|14630.1|14628.1|14628|14626|78
1643972310000|2022-02-04 10:58:30|14628|14626|14630.9|14628.9|14630.9|14628.9|14627.7|14625.7|28
1643972320000|2022-02-04 10:58:40|14630.7|14628.7|14627.5|14625.5|14630.7|14628.7|14626.7|14624.7|18
1643972330000|2022-02-04 10:58:50|14627.4|14625.4|14639.2|14637.2|14640|14638|14627.4|14625.4|274
1643972340000|2022-02-04 10:59:00|14639.1|14637.1|14636.1|14634.1|14641.6|14639.6|14635.7|14633.7|93
1643972350000|2022-02-04 10:59:10|14636.2|14634.2|14633.9|14631.9|14636.4|14634.4|14632.4|14630.4|14
1643972360000|2022-02-04 10:59:20|14634|14632|14634|14632|14634.1|14632.1|14632|14630|23
1643972370000|2022-02-04 10:59:30|14634.2|14632.2|14637.9|14635.9|14637.9|14635.9|14633.5|14631.5|32
1643972380000|2022-02-04 10:59:40|14637.5|14635.5|14639.1|14637.1|14639.7|14637.7|14635.2|14633.2|33
1643972390000|2022-02-04 10:59:50|14639|14637|14636.7|14634.7|14639.1|14637.1|14636|14634|27
1643972400000|2022-02-04 11:00:00|14636.2|14634.2|14637|14635|14637.7|14635.7|14635.5|14633.5|57
1643972410000|2022-02-04 11:00:10|14636.9|14634.9|14626.6|14624.6|14636.9|14634.9|14626.6|14624.6|67
1643972420000|2022-02-04 11:00:20|14626.9|14624.9|14638|14636|14638.5|14636.5|14626.2|14624.2|90
1643972430000|2022-02-04 11:00:30|14637.9|14635.9|14636.9|14634.9|14638|14636|14636|14634|39
1643972440000|2022-02-04 11:00:40|14636.7|14634.7|14632.7|14630.7|14636.7|14634.7|14632|14630|16
1643972450000|2022-02-04 11:00:50|14632.6|14630.6|14631.5|14629.5|14634|14632|14629.4|14627.4|42
1643972460000|2022-02-04 11:01:00|14631.7|14629.7|14632.9|14630.9|14634.1|14632.1|14631.5|14629.5|12
1643972470000|2022-02-04 11:01:10|14632.7|14630.7|14631.9|14629.9|14633.1|14631.1|14631.6|14629.6|14
1643972480000|2022-02-04 11:01:20|14631.7|14629.7|14626.7|14624.7|14631.7|14629.7|14626.4|14624.4|20
1643972490000|2022-02-04 11:01:30|14626.6|14624.6|14624.9|14622.9|14627|14625|14623|14621|41
1643972500000|2022-02-04 11:01:40|14624.2|14622.2|14626.2|14624.2|14627.4|14625.4|14624.2|14622.2|26
1643972510000|2022-02-04 11:01:50|14626.5|14624.5|14627|14625|14627.2|14625.2|14626|14624|5
1643972520000|2022-02-04 11:02:00|14626.7|14624.7|14625.4|14623.4|14627.1|14625.1|14624|14622|30
1643972530000|2022-02-04 11:02:10|14625.5|14623.5|14627.7|14625.7|14627.9|14625.9|14624.4|14622.4|56
1643972540000|2022-02-04 11:02:20|14627.9|14625.9|14632.9|14630.9|14633.9|14631.9|14627.7|14625.7|66
1643972550000|2022-02-04 11:02:30|14633.1|14631.1|14631.5|14629.5|14633.6|14631.6|14631.5|14629.5|23
1643972560000|2022-02-04 11:02:40|14631.2|14629.2|14626.7|14624.7|14631.5|14629.5|14626.5|14624.5|83
1643972570000|2022-02-04 11:02:50|14626.6|14624.6|14626.2|14624.2|14629.2|14627.2|14625|14623|25
1643972580000|2022-02-04 11:03:00|14626.4|14624.4|14629.1|14627.1|14631.5|14629.5|14626.4|14624.4|28
1643972590000|2022-02-04 11:03:10|14629.2|14627.2|14629|14627|14630.5|14628.5|14627.9|14625.9|14
1643972600000|2022-02-04 11:03:20|14628.9|14626.9|14623.2|14621.2|14628.9|14626.9|14623.1|14621.1|62
1643972610000|2022-02-04 11:03:30|14623.1|14621.1|14620.5|14618.5|14624|14622|14620|14618|53
1643972620000|2022-02-04 11:03:40|14620.6|14618.6|14622|14620|14623|14621|14620.4|14618.4|27
1643972630000|2022-02-04 11:03:50|14622.1|14620.1|14621.1|14619.1|14623|14621|14621|14619|15
1643972640000|2022-02-04 11:04:00|14621|14619|14626.7|14624.7|14627.7|14625.7|14620.5|14618.5|42
1643972650000|2022-02-04 11:04:10|14626.6|14624.6|14626.6|14624.6|14627.6|14625.6|14622.4|14620.4|23
1643972660000|2022-02-04 11:04:20|14626.5|14624.5|14628.7|14626.7|14629.6|14627.6|14626.5|14624.5|18
1643972670000|2022-02-04 11:04:30|14628.9|14626.9|14626.7|14624.7|14628.9|14626.9|14626.2|14624.2|14
1643972680000|2022-02-04 11:04:40|14626.9|14624.9|14627.7|14625.7|14628.4|14626.4|14626|14624|23
1643972690000|2022-02-04 11:04:50|14627.9|14625.9|14622.1|14620.1|14629.6|14627.6|14622.1|14620.1|26
1643972700000|2022-02-04 11:05:00|14622|14620|14623.2|14621.2|14623.9|14621.9|14620.1|14618.1|24
1643972710000|2022-02-04 11:05:10|14623.4|14621.4|14622.4|14620.4|14623.4|14621.4|14621.1|14619.1|26
1643972720000|2022-02-04 11:05:20|14622.2|14620.2|14621.4|14619.4|14623|14621|14620.4|14618.4|24
1643972730000|2022-02-04 11:05:30|14621.5|14619.5|14623.7|14621.7|14624.1|14622.1|14620.4|14618.4|33
1643972740000|2022-02-04 11:05:40|14622.7|14620.7|14623|14621|14624.2|14622.2|14622.5|14620.5|16
1643972750000|2022-02-04 11:05:50|14622.9|14620.9|14623.6|14621.6|14624.7|14622.7|14622.2|14620.2|15
1643972760000|2022-02-04 11:06:00|14623.5|14621.5|14629.5|14627.5|14629.6|14627.6|14622.5|14620.5|23
1643972770000|2022-02-04 11:06:10|14629.6|14627.6|14623.9|14621.9|14630.1|14628.1|14623.7|14621.7|17
1643972780000|2022-02-04 11:06:20|14623.7|14621.7|14621.7|14619.7|14624|14622|14621.7|14619.7|20
1643972790000|2022-02-04 11:06:30|14621.9|14619.9|14618.5|14616.5|14622|14620|14618.5|14616.5|27
1643972800000|2022-02-04 11:06:40|14618.4|14616.4|14618.9|14616.9|14620.7|14618.7|14618.4|14616.4|26
1643972810000|2022-02-04 11:06:50|14619|14617|14617.6|14615.6|14619|14617|14617.1|14615.1|24
1643972820000|2022-02-04 11:07:00|14617.5|14615.5|14612.1|14610.1|14617.9|14615.9|14612.1|14610.1|75
1643972830000|2022-02-04 11:07:10|14612.2|14610.2|14612.2|14610.2|14613.5|14611.5|14611.6|14609.6|28
1643972840000|2022-02-04 11:07:20|14612.1|14610.1|14614.6|14612.6|14617.4|14615.4|14612.1|14610.1|74
1643972850000|2022-02-04 11:07:30|14614.7|14612.7|14612.1|14610.1|14614.7|14612.7|14611.5|14609.5|28
1643972860000|2022-02-04 11:07:40|14612|14610|14612.4|14610.4|14613.2|14611.2|14610|14608|62
1643972870000|2022-02-04 11:07:50|14612.2|14610.2|14612.9|14610.9|14615.5|14613.5|14611.4|14609.4|43
1643972880000|2022-02-04 11:08:00|14613.2|14611.2|14616|14614|14616|14614|14613.2|14611.2|21
1643972890000|2022-02-04 11:08:10|14615.9|14613.9|14610.5|14608.5|14616.7|14614.7|14610.4|14608.4|65
1643972900000|2022-02-04 11:08:20|14610.4|14608.4|14609.7|14607.7|14610.6|14608.6|14609.6|14607.6|22
1643972910000|2022-02-04 11:08:30|14609.9|14607.9|14611.6|14609.6|14611.6|14609.6|14609.9|14607.9|13
1643972920000|2022-02-04 11:08:40|14611.5|14609.5|14609.7|14607.7|14611.7|14609.7|14609.1|14607.1|21
1643972930000|2022-02-04 11:08:50|14609.9|14607.9|14604.6|14602.6|14610.4|14608.4|14603.4|14601.4|135
1643972940000|2022-02-04 11:09:00|14604.7|14602.7|14601.5|14599.5|14610|14608|14600.2|14598.2|144
1643972950000|2022-02-04 11:09:10|14601.6|14599.6|14605.4|14603.4|14605.6|14603.6|14599.5|14597.5|80
1643972960000|2022-02-04 11:09:20|14606|14604|14609.2|14607.2|14610|14608|14605.7|14603.7|51
1643972970000|2022-02-04 11:09:30|14609.1|14607.1|14610.6|14608.6|14612|14610|14609.1|14607.1|34
1643972980000|2022-02-04 11:09:40|14610.7|14608.7|14611|14609|14612.2|14610.2|14610.5|14608.5|16
1643972990000|2022-02-04 11:09:50|14610.9|14608.9|14603.6|14601.6|14611.5|14609.5|14603.5|14601.5|61
1643973000000|2022-02-04 11:10:00|14603.7|14601.7|14599.7|14597.7|14604.1|14602.1|14599.6|14597.6|33
1643973010000|2022-02-04 11:10:10|14599.5|14597.5|14601.1|14599.1|14603.4|14601.4|14599.4|14597.4|32
1643973020000|2022-02-04 11:10:20|14601|14599|14602.7|14600.7|14603.1|14601.1|14600.4|14598.4|44
1643973030000|2022-02-04 11:10:30|14602.9|14600.9|14598|14596|14603.5|14601.5|14598|14596|74
1643973040000|2022-02-04 11:10:40|14598.1|14596.1|14589.9|14587.9|14598.1|14596.1|14589.7|14587.7|226
1643973050000|2022-02-04 11:10:50|14590.1|14588.1|14592.9|14590.9|14594.9|14592.9|14588.2|14586.2|170
1643973060000|2022-02-04 11:11:00|14593.6|14591.6|14600.2|14598.2|14600.9|14598.9|14593.2|14591.2|99
1643973070000|2022-02-04 11:11:10|14600.5|14598.5|14599.7|14597.7|14602.1|14600.1|14599.4|14597.4|42
1643973080000|2022-02-04 11:11:20|14599.6|14597.6|14594.9|14592.9|14599.6|14597.6|14592.7|14590.7|68
1643973090000|2022-02-04 11:11:30|14595.1|14593.1|14590.5|14588.5|14595.1|14593.1|14590.2|14588.2|44
1643973100000|2022-02-04 11:11:40|14590.4|14588.4|14591.2|14589.2|14592|14590|14589.7|14587.7|23
1643973110000|2022-02-04 11:11:50|14591.4|14589.4|14591.1|14589.1|14593.1|14591.1|14590.4|14588.4|47
1643973120000|2022-02-04 11:12:00|14591|14589|14588.4|14586.4|14591.7|14589.7|14588.2|14586.2|88
1643973130000|2022-02-04 11:12:10|14588.5|14586.5|14588.1|14586.1|14588.5|14586.5|14581.6|14579.6|153
1643973140000|2022-02-04 11:12:20|14588.9|14586.9|14587.2|14585.2|14590.4|14588.4|14587.1|14585.1|42
1643973150000|2022-02-04 11:12:30|14587.4|14585.4|14594.2|14592.2|14594.2|14592.2|14587.4|14585.4|43
1643973160000|2022-02-04 11:12:40|14594.5|14592.5|14591|14589|14594.9|14592.9|14588.5|14586.5|41
1643973170000|2022-02-04 11:12:50|14590.9|14588.9|14588.5|14586.5|14592|14590|14588.5|14586.5|38
1643973180000|2022-02-04 11:13:00|14588.6|14586.6|14588.2|14586.2|14589.1|14587.1|14585.1|14583.1|41
1643973190000|2022-02-04 11:13:10|14588.1|14586.1|14584.7|14582.7|14588.1|14586.1|14583.4|14581.4|45
1643973200000|2022-02-04 11:13:20|14584.2|14582.2|14586.5|14584.5|14587.5|14585.5|14581.5|14579.5|52
1643973210000|2022-02-04 11:13:30|14586.6|14584.6|14585|14583|14588.4|14586.4|14583.7|14581.7|29
1643973220000|2022-02-04 11:13:40|14584.9|14582.9|14587.5|14585.5|14587.6|14585.6|14584|14582|20
1643973230000|2022-02-04 11:13:50|14587.6|14585.6|14583.5|14581.5|14588|14586|14583.4|14581.4|41
1643973240000|2022-02-04 11:14:00|14582.5|14580.5|14585.4|14583.4|14586|14584|14580.7|14578.7|48
1643973250000|2022-02-04 11:14:10|14585.5|14583.5|14584.5|14582.5|14587.1|14585.1|14583.9|14581.9|23
1643973260000|2022-02-04 11:14:20|14584.4|14582.4|14584.1|14582.1|14584.6|14582.6|14582.1|14580.1|29
1643973270000|2022-02-04 11:14:30|14584|14582|14589.4|14587.4|14590.4|14588.4|14583.6|14581.6|48
1643973280000|2022-02-04 11:14:40|14588.7|14586.7|14589.9|14587.9|14591.2|14589.2|14588.4|14586.4|35
1643973290000|2022-02-04 11:14:50|14589.7|14587.7|14590.2|14588.2|14592.5|14590.5|14588.9|14586.9|53
1643973300000|2022-02-04 11:15:00|14590.6|14588.6|14585.4|14583.4|14590.6|14588.6|14581.7|14579.7|67
1643973310000|2022-02-04 11:15:10|14585.5|14583.5|14592.7|14590.7|14594.9|14592.9|14585.5|14583.5|59
1643973320000|2022-02-04 11:15:20|14593.4|14591.4|14591.5|14589.5|14595.6|14593.6|14591.5|14589.5|31
1643973330000|2022-02-04 11:15:30|14591.1|14589.1|14590.7|14588.7|14591.9|14589.9|14588.5|14586.5|26
1643973340000|2022-02-04 11:15:40|14590.6|14588.6|14590.7|14588.7|14591.9|14589.9|14586.1|14584.1|29
1643973350000|2022-02-04 11:15:50|14590.6|14588.6|14590|14588|14592.1|14590.1|14588.5|14586.5|25
1643973360000|2022-02-04 11:16:00|14590.2|14588.2|14594.2|14592.2|14596.6|14594.6|14589|14587|52
1643973370000|2022-02-04 11:16:10|14593.7|14591.7|14594.2|14592.2|14595.2|14593.2|14591.5|14589.5|35
1643973380000|2022-02-04 11:16:20|14594.4|14592.4|14596.6|14594.6|14599|14597|14594.2|14592.2|50
1643973390000|2022-02-04 11:16:30|14596.9|14594.9|14594.4|14592.4|14597.2|14595.2|14593.1|14591.1|41
1643973400000|2022-02-04 11:16:40|14594.1|14592.1|14597.9|14595.9|14598.5|14596.5|14593.2|14591.2|33
1643973410000|2022-02-04 11:16:50|14598.2|14596.2|14597.9|14595.9|14600.9|14598.9|14595.7|14593.7|70
1643973420000|2022-02-04 11:17:00|14598|14596|14598.7|14596.7|14599.2|14597.2|14595.6|14593.6|34
1643973430000|2022-02-04 11:17:10|14598.6|14596.6|14598.7|14596.7|14599|14597|14596|14594|10
1643973440000|2022-02-04 11:17:20|14598.5|14596.5|14598|14596|14598.9|14596.9|14597|14595|23
1643973450000|2022-02-04 11:17:30|14597.9|14595.9|14596.5|14594.5|14597.9|14595.9|14595|14593|22
1643973460000|2022-02-04 11:17:40|14596.7|14594.7|14598.7|14596.7|14600.9|14598.9|14596.7|14594.7|34
1643973470000|2022-02-04 11:17:50|14598.6|14596.6|14597|14595|14599.5|14597.5|14596.5|14594.5|8
1643973480000|2022-02-04 11:18:00|14596.9|14594.9|14597.1|14595.1|14597.5|14595.5|14596|14594|16
1643973490000|2022-02-04 11:18:10|14597|14595|14598.5|14596.5|14599.6|14597.6|14596.4|14594.4|51
1643973500000|2022-02-04 11:18:20|14598.4|14596.4|14594.7|14592.7|14598.5|14596.5|14594.1|14592.1|23
1643973510000|2022-02-04 11:18:30|14594.6|14592.6|14590.1|14588.1|14594.7|14592.7|14590.1|14588.1|41
1643973520000|2022-02-04 11:18:40|14590.2|14588.2|14590.2|14588.2|14592.6|14590.6|14589.2|14587.2|48
1643973530000|2022-02-04 11:18:50|14590.4|14588.4|14593|14591|14593|14591|14589.1|14587.1|20
1643973540000|2022-02-04 11:19:00|14593.1|14591.1|14597|14595|14597|14595|14591.2|14589.2|25
1643973550000|2022-02-04 11:19:10|14596.9|14594.9|14590.1|14588.1|14596.9|14594.9|14588.4|14586.4|50
1643973560000|2022-02-04 11:19:20|14590.4|14588.4|14593.7|14591.7|14593.7|14591.7|14588.2|14586.2|13
1643973570000|2022-02-04 11:19:30|14593.6|14591.6|14591.6|14589.6|14595.7|14593.7|14591.6|14589.6|16
1643973580000|2022-02-04 11:19:40|14591.4|14589.4|14592.7|14590.7|14593|14591|14591.1|14589.1|10
1643973590000|2022-02-04 11:19:50|14592.9|14590.9|14590.6|14588.6|14594.1|14592.1|14590.6|14588.6|23
1643973600000|2022-02-04 11:20:00|14590.4|14588.4|14589.1|14587.1|14592.4|14590.4|14588|14586|30
1643973610000|2022-02-04 11:20:10|14589.4|14587.4|14588.1|14586.1|14589.4|14587.4|14586.6|14584.6|36
1643973620000|2022-02-04 11:20:20|14588|14586|14587.9|14585.9|14588|14586|14585.9|14583.9|31
1643973630000|2022-02-04 11:20:30|14587.6|14585.6|14589|14587|14590.2|14588.2|14587.2|14585.2|18
1643973640000|2022-02-04 11:20:40|14589.1|14587.1|14587.4|14585.4|14590.5|14588.5|14587.1|14585.1|26
1643973650000|2022-02-04 11:20:50|14587.6|14585.6|14585.9|14583.9|14592.4|14590.4|14585.9|14583.9|48
1643973660000|2022-02-04 11:21:00|14585.7|14583.7|14571.2|14569.2|14585.7|14583.7|14568.6|14566.6|309
1643973670000|2022-02-04 11:21:10|14571.4|14569.4|14565.6|14563.6|14571.4|14569.4|14561.4|14559.4|271
1643973680000|2022-02-04 11:21:20|14565.7|14563.7|14572.5|14570.5|14573.1|14571.1|14565.5|14563.5|121
1643973690000|2022-02-04 11:21:30|14572.4|14570.4|14571.1|14569.1|14572.6|14570.6|14570.7|14568.7|57
1643973700000|2022-02-04 11:21:40|14571|14569|14568|14566|14571.1|14569.1|14567.4|14565.4|60
1643973710000|2022-02-04 11:21:50|14567.9|14565.9|14570.1|14568.1|14571.4|14569.4|14567.4|14565.4|65
1643973720000|2022-02-04 11:22:00|14569.1|14567.1|14572.4|14570.4|14572.5|14570.5|14568.6|14566.6|50
1643973730000|2022-02-04 11:22:10|14572.2|14570.2|14572|14570|14573.2|14571.2|14570|14568|36
1643973740000|2022-02-04 11:22:20|14572.2|14570.2|14567.4|14565.4|14573.5|14571.5|14567.4|14565.4|43
1643973750000|2022-02-04 11:22:30|14566.4|14564.4|14572.7|14570.7|14573.2|14571.2|14566.2|14564.2|44
1643973760000|2022-02-04 11:22:40|14572.5|14570.5|14564|14562|14572.5|14570.5|14563.6|14561.6|85
1643973770000|2022-02-04 11:22:50|14563.6|14561.6|14564.4|14562.4|14565.2|14563.2|14563.2|14561.2|57
1643973780000|2022-02-04 11:23:00|14564.2|14562.2|14570.7|14568.7|14570.9|14568.9|14563.5|14561.5|55
1643973790000|2022-02-04 11:23:10|14570.9|14568.9|14567.7|14565.7|14571.6|14569.6|14566|14564|55
1643973800000|2022-02-04 11:23:20|14567.9|14565.9|14568.9|14566.9|14569.9|14567.9|14566.1|14564.1|32
1643973810000|2022-02-04 11:23:30|14568.7|14566.7|14570.5|14568.5|14570.9|14568.9|14568.6|14566.6|9
1643973820000|2022-02-04 11:23:40|14570.7|14568.7|14565.9|14563.9|14571|14569|14564.4|14562.4|46
1643973830000|2022-02-04 11:23:50|14565.7|14563.7|14569.6|14567.6|14571.5|14569.5|14565.7|14563.7|19
1643973840000|2022-02-04 11:24:00|14569.5|14567.5|14569.4|14567.4|14570|14568|14567.7|14565.7|19
1643973850000|2022-02-04 11:24:10|14569.5|14567.5|14568.6|14566.6|14570.9|14568.9|14568.5|14566.5|35
1643973860000|2022-02-04 11:24:20|14568.5|14566.5|14571.6|14569.6|14571.7|14569.7|14565.6|14563.6|86
1643973870000|2022-02-04 11:24:30|14571.5|14569.5|14573.9|14571.9|14573.9|14571.9|14570.9|14568.9|43
1643973880000|2022-02-04 11:24:40|14574|14572|14575.5|14573.5|14576.2|14574.2|14573.7|14571.7|49
1643973890000|2022-02-04 11:24:50|14575.7|14573.7|14576.2|14574.2|14576.7|14574.7|14574.7|14572.7|47
1643973900000|2022-02-04 11:25:00|14576.4|14574.4|14579.6|14577.6|14579.7|14577.7|14576.2|14574.2|61
1643973910000|2022-02-04 11:25:10|14579.5|14577.5|14589.6|14587.6|14590.1|14588.1|14579.2|14577.2|175
1643973920000|2022-02-04 11:25:20|14589.2|14587.2|14589.9|14587.9|14592.4|14590.4|14586.7|14584.7|68
1643973930000|2022-02-04 11:25:30|14589.5|14587.5|14593|14591|14594|14592|14589.5|14587.5|83
1643973940000|2022-02-04 11:25:40|14593.1|14591.1|14591.4|14589.4|14595|14593|14590.7|14588.7|61
1643973950000|2022-02-04 11:25:50|14591.6|14589.6|14591.4|14589.4|14592.4|14590.4|14589.9|14587.9|36
1643973960000|2022-02-04 11:26:00|14591.2|14589.2|14594.4|14592.4|14595.6|14593.6|14591.1|14589.1|42
1643973970000|2022-02-04 11:26:10|14594.2|14592.2|14586.7|14584.7|14594.2|14592.2|14586.7|14584.7|58
1643973980000|2022-02-04 11:26:20|14586.9|14584.9|14587.1|14585.1|14591.4|14589.4|14585.2|14583.2|76
1643973990000|2022-02-04 11:26:30|14587.2|14585.2|14588.7|14586.7|14589.6|14587.6|14587|14585|34
1643974000000|2022-02-04 11:26:40|14588|14586|14591.7|14589.7|14592.2|14590.2|14588|14586|30
1643974010000|2022-02-04 11:26:50|14591.6|14589.6|14589.1|14587.1|14593.2|14591.2|14588.9|14586.9|28
1643974020000|2022-02-04 11:27:00|14589|14587|14591.1|14589.1|14593|14591|14588.5|14586.5|15
1643974030000|2022-02-04 11:27:10|14591.4|14589.4|14591.7|14589.7|14593.1|14591.1|14589.9|14587.9|18
1643974040000|2022-02-04 11:27:20|14591.6|14589.6|14588.7|14586.7|14591.7|14589.7|14588.4|14586.4|14
1643974050000|2022-02-04 11:27:30|14588.9|14586.9|14589.1|14587.1|14591.1|14589.1|14588.5|14586.5|11
1643974060000|2022-02-04 11:27:40|14589.2|14587.2|14594.1|14592.1|14594.1|14592.1|14589|14587|27
1643974070000|2022-02-04 11:27:50|14594|14592|14592.7|14590.7|14594.2|14592.2|14591.4|14589.4|40
1643974080000|2022-02-04 11:28:00|14592.9|14590.9|14594.9|14592.9|14595|14593|14592.6|14590.6|35
1643974090000|2022-02-04 11:28:10|14595|14593|14596|14594|14598.1|14596.1|14595|14593|69
1643974100000|2022-02-04 11:28:20|14595.9|14593.9|14596.2|14594.2|14597.4|14595.4|14595.1|14593.1|36
1643974110000|2022-02-04 11:28:30|14595.9|14593.9|14596.1|14594.1|14596.7|14594.7|14594.5|14592.5|12
1643974120000|2022-02-04 11:28:40|14596|14594|14591|14589|14596|14594|14588.2|14586.2|41
1643974130000|2022-02-04 11:28:50|14590.9|14588.9|14591.4|14589.4|14592.5|14590.5|14588.5|14586.5|22
1643974140000|2022-02-04 11:29:00|14591.2|14589.2|14589.7|14587.7|14593.6|14591.6|14588.2|14586.2|28
1643974150000|2022-02-04 11:29:10|14589.6|14587.6|14589.9|14587.9|14591.4|14589.4|14589|14587|11
1643974160000|2022-02-04 11:29:20|14590|14588|14593.4|14591.4|14593.9|14591.9|14588.9|14586.9|41
1643974170000|2022-02-04 11:29:30|14593.2|14591.2|14590.6|14588.6|14593.6|14591.6|14589|14587|22
1643974180000|2022-02-04 11:29:40|14591|14589|14590.1|14588.1|14591.1|14589.1|14587.5|14585.5|34
1643974190000|2022-02-04 11:29:50|14590.2|14588.2|14591.7|14589.7|14591.7|14589.7|14589.9|14587.9|18
1643974200000|2022-02-04 11:30:00|14591.9|14589.9|14585.1|14583.1|14591.9|14589.9|14584.2|14582.2|48
1643974210000|2022-02-04 11:30:10|14585|14583|14589.1|14587.1|14589.5|14587.5|14582.6|14580.6|75
1643974220000|2022-02-04 11:30:20|14589.2|14587.2|14588.5|14586.5|14589.5|14587.5|14586.2|14584.2|40
1643974230000|2022-02-04 11:30:30|14589.4|14587.4|14590.1|14588.1|14590.4|14588.4|14587.9|14585.9|26
1643974240000|2022-02-04 11:30:40|14590.2|14588.2|14589.2|14587.2|14590.7|14588.7|14588.5|14586.5|19
1643974250000|2022-02-04 11:30:50|14589.4|14587.4|14584.5|14582.5|14589.4|14587.4|14583.5|14581.5|32
1643974260000|2022-02-04 11:31:00|14584.6|14582.6|14584.5|14582.5|14588.5|14586.5|14584|14582|34
1643974270000|2022-02-04 11:31:10|14584.6|14582.6|14591.2|14589.2|14591.7|14589.7|14584.4|14582.4|39
1643974280000|2022-02-04 11:31:20|14591|14589|14596.5|14594.5|14596.5|14594.5|14590.5|14588.5|65
1643974290000|2022-02-04 11:31:30|14596.4|14594.4|14599.9|14597.9|14599.9|14597.9|14596.4|14594.4|70
1643974300000|2022-02-04 11:31:40|14599.7|14597.7|14595.1|14593.1|14599.9|14597.9|14594.7|14592.7|35
1643974310000|2022-02-04 11:31:50|14595|14593|14598.4|14596.4|14598.5|14596.5|14595|14593|23
1643974320000|2022-02-04 11:32:00|14598.2|14596.2|14594.7|14592.7|14600.6|14598.6|14593|14591|112
1643974330000|2022-02-04 11:32:10|14594.9|14592.9|14596.6|14594.6|14598.7|14596.7|14594.5|14592.5|12
1643974340000|2022-02-04 11:32:20|14596.5|14594.5|14593.4|14591.4|14597.4|14595.4|14592.4|14590.4|24
1643974350000|2022-02-04 11:32:30|14593.6|14591.6|14586.4|14584.4|14593.6|14591.6|14586|14584|66
1643974360000|2022-02-04 11:32:40|14586.5|14584.5|14590.2|14588.2|14591.9|14589.9|14585.6|14583.6|43
1643974370000|2022-02-04 11:32:50|14590.7|14588.7|14595.7|14593.7|14595.7|14593.7|14589.5|14587.5|38
1643974380000|2022-02-04 11:33:00|14595.4|14593.4|14589.9|14587.9|14595.5|14593.5|14588.7|14586.7|58
1643974390000|2022-02-04 11:33:10|14589.2|14587.2|14588.2|14586.2|14589.6|14587.6|14588.1|14586.1|15
1643974400000|2022-02-04 11:33:20|14588.4|14586.4|14585.4|14583.4|14588.7|14586.7|14585.4|14583.4|38
1643974410000|2022-02-04 11:33:30|14585.9|14583.9|14590.6|14588.6|14592|14590|14584|14582|65
1643974420000|2022-02-04 11:33:40|14590.9|14588.9|14591.9|14589.9|14592.7|14590.7|14590.7|14588.7|13
1643974430000|2022-02-04 11:33:50|14591.7|14589.7|14590.2|14588.2|14593.1|14591.1|14590.1|14588.1|19
1643974440000|2022-02-04 11:34:00|14590.4|14588.4|14592|14590|14592.9|14590.9|14590.4|14588.4|19
1643974450000|2022-02-04 11:34:10|14591.9|14589.9|14586|14584|14593.9|14591.9|14586|14584|40
1643974460000|2022-02-04 11:34:20|14586.4|14584.4|14585.7|14583.7|14587.2|14585.2|14584.7|14582.7|26
1643974470000|2022-02-04 11:34:30|14585.9|14583.9|14586.7|14584.7|14588.6|14586.6|14585.7|14583.7|19
1643974480000|2022-02-04 11:34:40|14586.9|14584.9|14586.6|14584.6|14589.5|14587.5|14586.2|14584.2|12
1643974490000|2022-02-04 11:34:50|14587|14585|14588.4|14586.4|14588.7|14586.7|14586.1|14584.1|24
1643974500000|2022-02-04 11:35:00|14587.6|14585.6|14581.4|14579.4|14587.6|14585.6|14581.4|14579.4|66
1643974510000|2022-02-04 11:35:10|14581.6|14579.6|14581.5|14579.5|14583|14581|14580.2|14578.2|69
1643974520000|2022-02-04 11:35:20|14581.4|14579.4|14576.9|14574.9|14581.9|14579.9|14575.9|14573.9|80
1643974530000|2022-02-04 11:35:30|14577.6|14575.6|14582.6|14580.6|14583|14581|14574.5|14572.5|58
1643974540000|2022-02-04 11:35:40|14582.9|14580.9|14578.6|14576.6|14584.7|14582.7|14578.1|14576.1|30
1643974550000|2022-02-04 11:35:50|14578.7|14576.7|14577.7|14575.7|14579.4|14577.4|14575.5|14573.5|23
1643974560000|2022-02-04 11:36:00|14577.2|14575.2|14581.2|14579.2|14581.9|14579.9|14576.9|14574.9|42
1643974570000|2022-02-04 11:36:10|14581.4|14579.4|14586.9|14584.9|14587.6|14585.6|14579.7|14577.7|52
1643974580000|2022-02-04 11:36:20|14586.6|14584.6|14581|14579|14586.6|14584.6|14578.7|14576.7|51
1643974590000|2022-02-04 11:36:30|14580.5|14578.5|14585.5|14583.5|14585.6|14583.6|14580.4|14578.4|34
1643974600000|2022-02-04 11:36:40|14585.2|14583.2|14584.2|14582.2|14585.2|14583.2|14583.2|14581.2|36
1643974610000|2022-02-04 11:36:50|14584.4|14582.4|14586.2|14584.2|14588.2|14586.2|14584.4|14582.4|42
1643974620000|2022-02-04 11:37:00|14586.4|14584.4|14591.7|14589.7|14592.4|14590.4|14586.2|14584.2|58
1643974630000|2022-02-04 11:37:10|14592|14590|14591.1|14589.1|14592|14590|14589.1|14587.1|24
1643974640000|2022-02-04 11:37:20|14591|14589|14593.1|14591.1|14593.1|14591.1|14591|14589|28
1643974650000|2022-02-04 11:37:30|14593|14591|14594|14592|14594.6|14592.6|14592.9|14590.9|38
1643974660000|2022-02-04 11:37:40|14594.5|14592.5|14590.2|14588.2|14594.6|14592.6|14589.5|14587.5|22
1643974670000|2022-02-04 11:37:50|14590.4|14588.4|14596.1|14594.1|14597.9|14595.9|14590.4|14588.4|141
1643974680000|2022-02-04 11:38:00|14596.2|14594.2|14594.2|14592.2|14596.2|14594.2|14593.9|14591.9|24
1643974690000|2022-02-04 11:38:10|14594|14592|14594.9|14592.9|14596.1|14594.1|14594|14592|30
1643974700000|2022-02-04 11:38:20|14595|14593|14595.9|14593.9|14596.2|14594.2|14595|14593|43
1643974710000|2022-02-04 11:38:30|14595.7|14593.7|14596|14594|14596.2|14594.2|14593.7|14591.7|34
1643974720000|2022-02-04 11:38:40|14596.1|14594.1|14594.5|14592.5|14596.9|14594.9|14594.5|14592.5|8
1643974730000|2022-02-04 11:38:50|14594.6|14592.6|14595.7|14593.7|14596.5|14594.5|14594.4|14592.4|12
1643974740000|2022-02-04 11:39:00|14596.1|14594.1|14593.5|14591.5|14596.1|14594.1|14593.1|14591.1|17
1643974750000|2022-02-04 11:39:10|14593.4|14591.4|14597|14595|14597|14595|14592.6|14590.6|19
1643974760000|2022-02-04 11:39:20|14597.1|14595.1|14598.4|14596.4|14598.9|14596.9|14597|14595|47
1643974770000|2022-02-04 11:39:30|14598.2|14596.2|14601.4|14599.4|14601.7|14599.7|14598.1|14596.1|95
1643974780000|2022-02-04 11:39:40|14601.2|14599.2|14599|14597|14601.5|14599.5|14598.7|14596.7|38
1643974790000|2022-02-04 11:39:50|14598.9|14596.9|14596.5|14594.5|14599.1|14597.1|14596.1|14594.1|38
1643974800000|2022-02-04 11:40:00|14596.4|14594.4|14593.6|14591.6|14596.6|14594.6|14592.7|14590.7|39
1643974810000|2022-02-04 11:40:10|14593.5|14591.5|14590.5|14588.5|14593.6|14591.6|14589.6|14587.6|26
1643974820000|2022-02-04 11:40:20|14591|14589|14590.9|14588.9|14591|14589|14589.1|14587.1|55
1643974830000|2022-02-04 11:40:30|14591|14589|14587.9|14585.9|14592.5|14590.5|14586.9|14584.9|46
1643974840000|2022-02-04 11:40:40|14587.7|14585.7|14584.6|14582.6|14587.9|14585.9|14583|14581|44
1643974850000|2022-02-04 11:40:50|14584.5|14582.5|14585.4|14583.4|14585.5|14583.5|14583.6|14581.6|29
1643974860000|2022-02-04 11:41:00|14585.5|14583.5|14586.5|14584.5|14588.4|14586.4|14584.5|14582.5|26
1643974870000|2022-02-04 11:41:10|14586.4|14584.4|14587.7|14585.7|14587.7|14585.7|14586|14584|9
1643974880000|2022-02-04 11:41:20|14587.6|14585.6|14584.9|14582.9|14587.6|14585.6|14584.2|14582.2|17
1643974890000|2022-02-04 11:41:30|14585|14583|14582.6|14580.6|14585.1|14583.1|14581.5|14579.5|27
1643974900000|2022-02-04 11:41:40|14582.7|14580.7|14585|14583|14585.1|14583.1|14582|14580|16
1643974910000|2022-02-04 11:41:50|14585.2|14583.2|14586.2|14584.2|14587|14585|14585|14583|37
1643974920000|2022-02-04 11:42:00|14586.1|14584.1|14585.2|14583.2|14586.6|14584.6|14583.6|14581.6|51
1643974930000|2022-02-04 11:42:10|14585.4|14583.4|14583.1|14581.1|14586|14584|14583|14581|14
1643974940000|2022-02-04 11:42:20|14583.2|14581.2|14586.7|14584.7|14586.7|14584.7|14581.9|14579.9|16
1643974950000|2022-02-04 11:42:30|14586.2|14584.2|14587.9|14585.9|14588.4|14586.4|14585|14583|37
1643974960000|2022-02-04 11:42:40|14588|14586|14587|14585|14588|14586|14586.5|14584.5|49
1643974970000|2022-02-04 11:42:50|14586.9|14584.9|14583.4|14581.4|14587|14585|14583.4|14581.4|11
1643974980000|2022-02-04 11:43:00|14581.9|14579.9|14581.1|14579.1|14581.9|14579.9|14579.6|14577.6|46
1643974990000|2022-02-04 11:43:10|14581|14579|14578.4|14576.4|14581.4|14579.4|14577.4|14575.4|82
1643975000000|2022-02-04 11:43:20|14578.1|14576.1|14580.5|14578.5|14581.9|14579.9|14578|14576|24
1643975010000|2022-02-04 11:43:30|14580.4|14578.4|14579.7|14577.7|14580.5|14578.5|14578.9|14576.9|20
1643975020000|2022-02-04 11:43:40|14579.6|14577.6|14578.5|14576.5|14579.6|14577.6|14578.2|14576.2|5
1643975030000|2022-02-04 11:43:50|14578.4|14576.4|14578.9|14576.9|14579.6|14577.6|14577.5|14575.5|25
1643975040000|2022-02-04 11:44:00|14578.6|14576.6|14581.4|14579.4|14582.5|14580.5|14578.5|14576.5|28
1643975050000|2022-02-04 11:44:10|14581.9|14579.9|14581.1|14579.1|14584.4|14582.4|14580.9|14578.9|17
1643975060000|2022-02-04 11:44:20|14581|14579|14580.7|14578.7|14581.4|14579.4|14580|14578|12
1643975070000|2022-02-04 11:44:30|14581.9|14579.9|14583.9|14581.9|14584.4|14582.4|14581.9|14579.9|14
1643975080000|2022-02-04 11:44:40|14583.7|14581.7|14579.2|14577.2|14583.9|14581.9|14579|14577|37
1643975090000|2022-02-04 11:44:50|14579.5|14577.5|14577.5|14575.5|14579.6|14577.6|14577.1|14575.1|37
1643975100000|2022-02-04 11:45:00|14577.4|14575.4|14576.2|14574.2|14577.9|14575.9|14576.2|14574.2|27
1643975110000|2022-02-04 11:45:10|14575.5|14573.5|14571.9|14569.9|14575.7|14573.7|14570.2|14568.2|77
1643975120000|2022-02-04 11:45:20|14571.7|14569.7|14568.9|14566.9|14571.7|14569.7|14566.2|14564.2|181
1643975130000|2022-02-04 11:45:30|14568.7|14566.7|14567.2|14565.2|14570.9|14568.9|14567.1|14565.1|52
1643975140000|2022-02-04 11:45:40|14567.4|14565.4|14557.7|14555.7|14567.5|14565.5|14555.6|14553.6|313
1643975150000|2022-02-04 11:45:50|14557.4|14555.4|14555.4|14553.4|14559.2|14557.2|14554.6|14552.6|113
1643975160000|2022-02-04 11:46:00|14556.4|14554.4|14563|14561|14563.4|14561.4|14555.9|14553.9|106
1643975170000|2022-02-04 11:46:10|14563.1|14561.1|14559.2|14557.2|14563.6|14561.6|14557.9|14555.9|108
1643975180000|2022-02-04 11:46:20|14559.4|14557.4|14557.7|14555.7|14561.1|14559.1|14557.2|14555.2|31
1643975190000|2022-02-04 11:46:30|14558.1|14556.1|14555.5|14553.5|14558.4|14556.4|14554.7|14552.7|45
1643975200000|2022-02-04 11:46:40|14555.4|14553.4|14559.2|14557.2|14561.7|14559.7|14555.4|14553.4|48
1643975210000|2022-02-04 11:46:50|14559.6|14557.6|14561.7|14559.7|14561.7|14559.7|14558.9|14556.9|18
1643975220000|2022-02-04 11:47:00|14561.2|14559.2|14562.5|14560.5|14565|14563|14560.4|14558.4|58
1643975230000|2022-02-04 11:47:10|14562.1|14560.1|14561.7|14559.7|14563|14561|14560.2|14558.2|14
1643975240000|2022-02-04 11:47:20|14561.9|14559.9|14562.1|14560.1|14562.5|14560.5|14560.4|14558.4|34
1643975250000|2022-02-04 11:47:30|14561.9|14559.9|14566.9|14564.9|14567.2|14565.2|14560.4|14558.4|46
1643975260000|2022-02-04 11:47:40|14567|14565|14566.1|14564.1|14568.2|14566.2|14565.7|14563.7|31
1643975270000|2022-02-04 11:47:50|14566|14564|14564.7|14562.7|14566|14564|14563.7|14561.7|23
1643975280000|2022-02-04 11:48:00|14565|14563|14569.7|14567.7|14570.1|14568.1|14564.6|14562.6|49
1643975290000|2022-02-04 11:48:10|14569.6|14567.6|14567.7|14565.7|14572.2|14570.2|14567|14565|57
1643975300000|2022-02-04 11:48:20|14567.4|14565.4|14566.7|14564.7|14570|14568|14566.5|14564.5|27
1643975310000|2022-02-04 11:48:30|14566.9|14564.9|14567.9|14565.9|14568.5|14566.5|14566.5|14564.5|47
1643975320000|2022-02-04 11:48:40|14567.7|14565.7|14567.9|14565.9|14569.9|14567.9|14567|14565|27
1643975330000|2022-02-04 11:48:50|14568|14566|14566.9|14564.9|14568.5|14566.5|14566.6|14564.6|19
1643975340000|2022-02-04 11:49:00|14567|14565|14561.1|14559.1|14567.4|14565.4|14559.6|14557.6|104
1643975350000|2022-02-04 11:49:10|14561|14559|14558.6|14556.6|14561.1|14559.1|14558.4|14556.4|39
1643975360000|2022-02-04 11:49:20|14558.7|14556.7|14559.9|14557.9|14560.4|14558.4|14557.6|14555.6|31
1643975370000|2022-02-04 11:49:30|14560.1|14558.1|14557.5|14555.5|14560.4|14558.4|14557.4|14555.4|26
1643975380000|2022-02-04 11:49:40|14557.1|14555.1|14558.2|14556.2|14558.2|14556.2|14556.4|14554.4|28
1643975390000|2022-02-04 11:49:50|14558.1|14556.1|14557.9|14555.9|14559|14557|14557.4|14555.4|26
1643975400000|2022-02-04 11:50:00|14557.6|14555.6|14547.4|14545.4|14558.2|14556.2|14545.9|14543.9|233
1643975410000|2022-02-04 11:50:10|14547.2|14545.2|14546.9|14544.9|14548.6|14546.6|14542.4|14540.4|192
1643975420000|2022-02-04 11:50:20|14546.6|14544.6|14550.2|14548.2|14550.7|14548.7|14546.2|14544.2|90
1643975430000|2022-02-04 11:50:30|14550.1|14548.1|14550.7|14548.7|14552.4|14550.4|14549.5|14547.5|55
1643975440000|2022-02-04 11:50:40|14550.9|14548.9|14550.2|14548.2|14552.4|14550.4|14550.2|14548.2|73
1643975450000|2022-02-04 11:50:50|14550.4|14548.4|14551.7|14549.7|14552.5|14550.5|14548.9|14546.9|105
1643975460000|2022-02-04 11:51:00|14552.2|14550.2|14550.7|14548.7|14552.9|14550.9|14550.5|14548.5|27
1643975470000|2022-02-04 11:51:10|14551|14549|14552.4|14550.4|14554.9|14552.9|14550.7|14548.7|57
1643975480000|2022-02-04 11:51:20|14552.2|14550.2|14551.9|14549.9|14552.4|14550.4|14549.1|14547.1|73
1643975490000|2022-02-04 11:51:30|14551.7|14549.7|14550.5|14548.5|14551.9|14549.9|14550.5|14548.5|8
1643975500000|2022-02-04 11:51:40|14550.4|14548.4|14546.2|14544.2|14551.4|14549.4|14546.2|14544.2|88
1643975510000|2022-02-04 11:51:50|14546.1|14544.1|14546.7|14544.7|14549.1|14547.1|14544.6|14542.6|57
1643975520000|2022-02-04 11:52:00|14546.9|14544.9|14548.4|14546.4|14549.2|14547.2|14545.9|14543.9|58
1643975530000|2022-02-04 11:52:10|14548.2|14546.2|14547.9|14545.9|14548.9|14546.9|14545.6|14543.6|55
1643975540000|2022-02-04 11:52:20|14548.1|14546.1|14551.6|14549.6|14552.1|14550.1|14548.1|14546.1|24
1643975550000|2022-02-04 11:52:30|14551.5|14549.5|14553.4|14551.4|14554.5|14552.5|14551.4|14549.4|66
1643975560000|2022-02-04 11:52:40|14553.1|14551.1|14553.9|14551.9|14553.9|14551.9|14549.7|14547.7|43
1643975570000|2022-02-04 11:52:50|14553.7|14551.7|14551.6|14549.6|14553.7|14551.7|14551.1|14549.1|24
1643975580000|2022-02-04 11:53:00|14551.7|14549.7|14544.2|14542.2|14552.4|14550.4|14544.1|14542.1|43
1643975590000|2022-02-04 11:53:10|14543.9|14541.9|14540.7|14538.7|14546.4|14544.4|14540.4|14538.4|93
1643975600000|2022-02-04 11:53:20|14540.6|14538.6|14545|14543|14546.2|14544.2|14539.4|14537.4|176
1643975610000|2022-02-04 11:53:30|14544.9|14542.9|14546.4|14544.4|14546.7|14544.7|14544.9|14542.9|55
1643975620000|2022-02-04 11:53:40|14546.6|14544.6|14548|14546|14549.6|14547.6|14546.2|14544.2|48
1643975630000|2022-02-04 11:53:50|14548.1|14546.1|14549.1|14547.1|14550.1|14548.1|14548.1|14546.1|16
1643975640000|2022-02-04 11:54:00|14549.2|14547.2|14550.2|14548.2|14550.7|14548.7|14549.2|14547.2|29
1643975650000|2022-02-04 11:54:10|14550.1|14548.1|14553.5|14551.5|14554.2|14552.2|14550|14548|63
1643975660000|2022-02-04 11:54:20|14553.4|14551.4|14550.9|14548.9|14553.4|14551.4|14550|14548|39
1643975670000|2022-02-04 11:54:30|14550.5|14548.5|14553.4|14551.4|14554.4|14552.4|14550.2|14548.2|51
1643975680000|2022-02-04 11:54:40|14553.5|14551.5|14551.5|14549.5|14554.4|14552.4|14550.9|14548.9|36
1643975690000|2022-02-04 11:54:50|14551.4|14549.4|14552.9|14550.9|14553|14551|14550|14548|24
1643975700000|2022-02-04 11:55:00|14553.2|14551.2|14551.4|14549.4|14553.7|14551.7|14551|14549|70
1643975710000|2022-02-04 11:55:10|14551.6|14549.6|14554.7|14552.7|14554.7|14552.7|14551.5|14549.5|63
1643975720000|2022-02-04 11:55:20|14555|14553|14552.1|14550.1|14555.1|14553.1|14550.6|14548.6|33
1643975730000|2022-02-04 11:55:30|14552.2|14550.2|14546.9|14544.9|14552.2|14550.2|14544.2|14542.2|56
1643975740000|2022-02-04 11:55:40|14546.5|14544.5|14554.5|14552.5|14554.5|14552.5|14545.5|14543.5|89
1643975750000|2022-02-04 11:55:50|14554.6|14552.6|14555.7|14553.7|14558.2|14556.2|14554.5|14552.5|112
1643975760000|2022-02-04 11:56:00|14555.4|14553.4|14552.9|14550.9|14556.5|14554.5|14551.9|14549.9|55
1643975770000|2022-02-04 11:56:10|14553|14551|14549.1|14547.1|14553.6|14551.6|14548.2|14546.2|38
1643975780000|2022-02-04 11:56:20|14549.2|14547.2|14549.1|14547.1|14549.9|14547.9|14548.2|14546.2|23
1643975790000|2022-02-04 11:56:30|14549|14547|14548.5|14546.5|14549|14547|14544.1|14542.1|69
1643975800000|2022-02-04 11:56:40|14549.2|14547.2|14543.5|14541.5|14549.2|14547.2|14543.2|14541.2|65
1643975810000|2022-02-04 11:56:50|14543.2|14541.2|14546.4|14544.4|14547.7|14545.7|14542.7|14540.7|61
1643975820000|2022-02-04 11:57:00|14546.2|14544.2|14545.5|14543.5|14547.7|14545.7|14545.4|14543.4|16
1643975830000|2022-02-04 11:57:10|14545.2|14543.2|14544.9|14542.9|14546.4|14544.4|14543.7|14541.7|25
1643975840000|2022-02-04 11:57:20|14545.9|14543.9|14544.1|14542.1|14547.2|14545.2|14543.2|14541.2|97
1643975850000|2022-02-04 11:57:30|14544.2|14542.2|14550.5|14548.5|14550.5|14548.5|14544.1|14542.1|41
1643975860000|2022-02-04 11:57:40|14550.4|14548.4|14545.6|14543.6|14550.4|14548.4|14545.1|14543.1|45
1643975870000|2022-02-04 11:57:50|14545.5|14543.5|14543.2|14541.2|14547.2|14545.2|14543.2|14541.2|25
1643975880000|2022-02-04 11:58:00|14544.4|14542.4|14545.4|14543.4|14546.7|14544.7|14543.7|14541.7|19
1643975890000|2022-02-04 11:58:10|14545.5|14543.5|14551|14549|14551.7|14549.7|14545.4|14543.4|54
1643975900000|2022-02-04 11:58:20|14551.1|14549.1|14551.4|14549.4|14551.4|14549.4|14550|14548|13
1643975910000|2022-02-04 11:58:30|14552.2|14550.2|14551.9|14549.9|14553|14551|14550.5|14548.5|23
1643975920000|2022-02-04 11:58:40|14551.7|14549.7|14554.6|14552.6|14556.9|14554.9|14550|14548|56
1643975930000|2022-02-04 11:58:50|14554.5|14552.5|14556.5|14554.5|14557.1|14555.1|14554.1|14552.1|38
1643975940000|2022-02-04 11:59:00|14556.6|14554.6|14552.6|14550.6|14558.2|14556.2|14551.7|14549.7|78
1643975950000|2022-02-04 11:59:10|14552.5|14550.5|14553.5|14551.5|14553.5|14551.5|14550.6|14548.6|21
1643975960000|2022-02-04 11:59:20|14553.7|14551.7|14553.9|14551.9|14556|14554|14553.7|14551.7|30
1643975970000|2022-02-04 11:59:30|14553.7|14551.7|14548.9|14546.9|14553.7|14551.7|14548|14546|44
1643975980000|2022-02-04 11:59:40|14548.7|14546.7|14545.6|14543.6|14549.1|14547.1|14545.5|14543.5|39
1643975990000|2022-02-04 11:59:50|14545.5|14543.5|14533.7|14531.7|14545.6|14543.6|14532.2|14530.2|298
1643976000000|2022-02-04 12:00:00|14534|14532|14539.4|14537.4|14541|14539|14534|14532|172
1643976010000|2022-02-04 12:00:10|14540.2|14538.2|14545.2|14543.2|14545.6|14543.6|14540|14538|104
1643976020000|2022-02-04 12:00:20|14545.4|14543.4|14548.1|14546.1|14550.5|14548.5|14545|14543|76
1643976030000|2022-02-04 12:00:30|14548|14546|14552.1|14550.1|14554.7|14552.7|14548|14546|144
1643976040000|2022-02-04 12:00:40|14552.2|14550.2|14551|14549|14554.1|14552.1|14550.5|14548.5|69
1643976050000|2022-02-04 12:00:50|14550.6|14548.6|14555|14553|14555|14553|14550.2|14548.2|33
1643976060000|2022-02-04 12:01:00|14554.5|14552.5|14551.1|14549.1|14554.9|14552.9|14549.5|14547.5|67
1643976070000|2022-02-04 12:01:10|14551.2|14549.2|14552.1|14550.1|14553.5|14551.5|14551.1|14549.1|28
1643976080000|2022-02-04 12:01:20|14552.2|14550.2|14554.6|14552.6|14555.7|14553.7|14552.1|14550.1|55
1643976090000|2022-02-04 12:01:30|14554.7|14552.7|14556.7|14554.7|14557|14555|14553.2|14551.2|67
1643976100000|2022-02-04 12:01:40|14556.6|14554.6|14559.6|14557.6|14560.2|14558.2|14556.4|14554.4|95
1643976110000|2022-02-04 12:01:50|14559.9|14557.9|14559.7|14557.7|14561.2|14559.2|14559.5|14557.5|50
1643976120000|2022-02-04 12:02:00|14559.6|14557.6|14560.2|14558.2|14561.1|14559.1|14559.4|14557.4|37
1643976130000|2022-02-04 12:02:10|14560.5|14558.5|14560.9|14558.9|14561.4|14559.4|14559.9|14557.9|23
1643976140000|2022-02-04 12:02:20|14560.7|14558.7|14559.9|14557.9|14561.5|14559.5|14559.9|14557.9|36
1643976150000|2022-02-04 12:02:30|14559.7|14557.7|14565|14563|14565.2|14563.2|14559.6|14557.6|78
1643976160000|2022-02-04 12:02:40|14564.9|14562.9|14562.6|14560.6|14565.2|14563.2|14562.6|14560.6|36
1643976170000|2022-02-04 12:02:50|14562.7|14560.7|14557.9|14555.9|14563.1|14561.1|14557.1|14555.1|126
1643976180000|2022-02-04 12:03:00|14558.7|14556.7|14554.6|14552.6|14559.5|14557.5|14551.1|14549.1|131
1643976190000|2022-02-04 12:03:10|14554.7|14552.7|14556.2|14554.2|14557.1|14555.1|14554.5|14552.5|27
1643976200000|2022-02-04 12:03:20|14556.5|14554.5|14554.1|14552.1|14558.9|14556.9|14552|14550|71
1643976210000|2022-02-04 12:03:30|14554|14552|14558.5|14556.5|14559.5|14557.5|14552.9|14550.9|83
1643976220000|2022-02-04 12:03:40|14558.2|14556.2|14554.2|14552.2|14558.2|14556.2|14552.4|14550.4|47
1643976230000|2022-02-04 12:03:50|14553.7|14551.7|14555|14553|14557|14555|14553.7|14551.7|20
1643976240000|2022-02-04 12:04:00|14554.9|14552.9|14553.9|14551.9|14555.6|14553.6|14552.6|14550.6|11
1643976250000|2022-02-04 12:04:10|14553.2|14551.2|14549.1|14547.1|14553.2|14551.2|14548.1|14546.1|68
1643976260000|2022-02-04 12:04:20|14550|14548|14553.9|14551.9|14554.5|14552.5|14550|14548|39
1643976270000|2022-02-04 12:04:30|14554|14552|14556.1|14554.1|14556.7|14554.7|14552.6|14550.6|27
1643976280000|2022-02-04 12:04:40|14556|14554|14559|14557|14559|14557|14554|14552|33
1643976290000|2022-02-04 12:04:50|14559.1|14557.1|14561|14559|14561.5|14559.5|14558.5|14556.5|67
1643976300000|2022-02-04 12:05:00|14561.1|14559.1|14559.6|14557.6|14561.9|14559.9|14558.9|14556.9|29
1643976310000|2022-02-04 12:05:10|14559.1|14557.1|14560.6|14558.6|14562.5|14560.5|14559.1|14557.1|38
1643976320000|2022-02-04 12:05:20|14560.4|14558.4|14559.9|14557.9|14560.4|14558.4|14557.9|14555.9|18
1643976330000|2022-02-04 12:05:30|14560.2|14558.2|14557.7|14555.7|14560.6|14558.6|14556.7|14554.7|17
1643976340000|2022-02-04 12:05:40|14557.9|14555.9|14553.2|14551.2|14558.1|14556.1|14552.4|14550.4|36
1643976350000|2022-02-04 12:05:50|14553.6|14551.6|14554.6|14552.6|14555|14553|14552.9|14550.9|10
1643976360000|2022-02-04 12:06:00|14554.7|14552.7|14553.4|14551.4|14555|14553|14552.7|14550.7|30
1643976370000|2022-02-04 12:06:10|14553.2|14551.2|14551.5|14549.5|14553.9|14551.9|14551.4|14549.4|19
1643976380000|2022-02-04 12:06:20|14551.7|14549.7|14552.6|14550.6|14554.6|14552.6|14551.5|14549.5|35
1643976390000|2022-02-04 12:06:30|14551.9|14549.9|14552.5|14550.5|14553.7|14551.7|14550.2|14548.2|32
1643976400000|2022-02-04 12:06:40|14552.6|14550.6|14556.6|14554.6|14557.5|14555.5|14552.6|14550.6|33
1643976410000|2022-02-04 12:06:50|14556.5|14554.5|14554.7|14552.7|14556.5|14554.5|14553|14551|29
1643976420000|2022-02-04 12:07:00|14554.6|14552.6|14554.1|14552.1|14555.1|14553.1|14552.2|14550.2|30
1643976430000|2022-02-04 12:07:10|14554.2|14552.2|14549.4|14547.4|14554.2|14552.2|14549|14547|96
1643976440000|2022-02-04 12:07:20|14549.2|14547.2|14549|14547|14550.1|14548.1|14548.2|14546.2|40
1643976450000|2022-02-04 12:07:30|14549.1|14547.1|14555|14553|14555.1|14553.1|14549.1|14547.1|58
1643976460000|2022-02-04 12:07:40|14554.9|14552.9|14555.6|14553.6|14556.1|14554.1|14553.6|14551.6|12
1643976470000|2022-02-04 12:07:50|14557.9|14555.9|14557.2|14555.2|14559.9|14557.9|14555.9|14553.9|67
1643976480000|2022-02-04 12:08:00|14557.1|14555.1|14558.5|14556.5|14559.9|14557.9|14556.2|14554.2|30
1643976490000|2022-02-04 12:08:10|14558.4|14556.4|14561.4|14559.4|14561.4|14559.4|14557.7|14555.7|25
1643976500000|2022-02-04 12:08:20|14561.1|14559.1|14563|14561|14563.1|14561.1|14560|14558|37
1643976510000|2022-02-04 12:08:30|14563.1|14561.1|14565|14563|14565|14563|14560.9|14558.9|61
1643976520000|2022-02-04 12:08:40|14564.7|14562.7|14563.4|14561.4|14565.2|14563.2|14561.2|14559.2|42
1643976530000|2022-02-04 12:08:50|14563.5|14561.5|14559.2|14557.2|14563.9|14561.9|14557.2|14555.2|67
1643976540000|2022-02-04 12:09:00|14559.1|14557.1|14562.5|14560.5|14562.7|14560.7|14558.1|14556.1|51
1643976550000|2022-02-04 12:09:10|14562.7|14560.7|14564.6|14562.6|14565.4|14563.4|14562.6|14560.6|37
1643976560000|2022-02-04 12:09:20|14564.7|14562.7|14565.6|14563.6|14565.7|14563.7|14564.4|14562.4|35
1643976570000|2022-02-04 12:09:30|14565.5|14563.5|14565.4|14563.4|14567.5|14565.5|14564.7|14562.7|57
1643976580000|2022-02-04 12:09:40|14565.6|14563.6|14563.7|14561.7|14565.6|14563.6|14563.4|14561.4|19
1643976590000|2022-02-04 12:09:50|14563.9|14561.9|14561.9|14559.9|14565.2|14563.2|14561.9|14559.9|61
1643976600000|2022-02-04 12:10:00|14561.7|14559.7|14564.4|14562.4|14564.9|14562.9|14559.9|14557.9|35
1643976610000|2022-02-04 12:10:10|14564.2|14562.2|14563.9|14561.9|14565.4|14563.4|14563.5|14561.5|12
1643976620000|2022-02-04 12:10:20|14563.7|14561.7|14562.5|14560.5|14564|14562|14561.9|14559.9|16
1643976630000|2022-02-04 12:10:30|14563.4|14561.4|14560.4|14558.4|14563.4|14561.4|14558.9|14556.9|36
1643976640000|2022-02-04 12:10:40|14560.5|14558.5|14563.9|14561.9|14564.5|14562.5|14559|14557|22
1643976650000|2022-02-04 12:10:50|14563.6|14561.6|14567|14565|14567.4|14565.4|14562.7|14560.7|54
1643976660000|2022-02-04 12:11:00|14567.1|14565.1|14561.2|14559.2|14567.5|14565.5|14558.6|14556.6|187
1643976670000|2022-02-04 12:11:10|14560.9|14558.9|14565|14563|14565.5|14563.5|14560|14558|49
1643976680000|2022-02-04 12:11:20|14563.9|14561.9|14562.4|14560.4|14565.1|14563.1|14562.1|14560.1|50
1643976690000|2022-02-04 12:11:30|14562.2|14560.2|14561.2|14559.2|14562.4|14560.4|14559.7|14557.7|40
1643976700000|2022-02-04 12:11:40|14561.1|14559.1|14556.1|14554.1|14561.5|14559.5|14556|14554|50
1643976710000|2022-02-04 12:11:50|14556.4|14554.4|14555.4|14553.4|14556.6|14554.6|14553.9|14551.9|60
1643976720000|2022-02-04 12:12:00|14555.1|14553.1|14554.6|14552.6|14557.5|14555.5|14554.2|14552.2|23
1643976730000|2022-02-04 12:12:10|14554.5|14552.5|14551|14549|14554.9|14552.9|14551|14549|46
1643976740000|2022-02-04 12:12:20|14550.7|14548.7|14552.9|14550.9|14552.9|14550.9|14549.5|14547.5|37
1643976750000|2022-02-04 12:12:30|14553|14551|14555.7|14553.7|14555.7|14553.7|14551.1|14549.1|50
1643976760000|2022-02-04 12:12:40|14555|14553|14551.6|14549.6|14555.1|14553.1|14551.4|14549.4|13
1643976770000|2022-02-04 12:12:50|14552.5|14550.5|14553.9|14551.9|14554.1|14552.1|14551.1|14549.1|42
1643976780000|2022-02-04 12:13:00|14554|14552|14553.9|14551.9|14554.9|14552.9|14553.4|14551.4|23
1643976790000|2022-02-04 12:13:10|14553.7|14551.7|14555|14553|14555.7|14553.7|14553.2|14551.2|29
1643976800000|2022-02-04 12:13:20|14554.9|14552.9|14560.6|14558.6|14561.5|14559.5|14554.9|14552.9|45
1643976810000|2022-02-04 12:13:30|14560.5|14558.5|14560.4|14558.4|14561.6|14559.6|14559.6|14557.6|20
1643976820000|2022-02-04 12:13:40|14560.9|14558.9|14556.6|14554.6|14561.2|14559.2|14556.6|14554.6|15
1643976830000|2022-02-04 12:13:50|14556.7|14554.7|14551.2|14549.2|14557.2|14555.2|14550.4|14548.4|49
1643976840000|2022-02-04 12:14:00|14551.1|14549.1|14550|14548|14552.4|14550.4|14549.9|14547.9|30
1643976850000|2022-02-04 12:14:10|14549.9|14547.9|14549.2|14547.2|14551.4|14549.4|14548.6|14546.6|39
1643976860000|2022-02-04 12:14:20|14549.4|14547.4|14550.1|14548.1|14551.2|14549.2|14549.2|14547.2|18
1643976870000|2022-02-04 12:14:30|14550.2|14548.2|14556|14554|14556|14554|14549.7|14547.7|23
1643976880000|2022-02-04 12:14:40|14556.1|14554.1|14558.2|14556.2|14558.7|14556.7|14556|14554|23
1643976890000|2022-02-04 12:14:50|14558|14556|14556.7|14554.7|14559|14557|14555.9|14553.9|26
1643976900000|2022-02-04 12:15:00|14556.6|14554.6|14560.9|14558.9|14561.4|14559.4|14556.1|14554.1|38
1643976910000|2022-02-04 12:15:10|14560.4|14558.4|14557.2|14555.2|14560.7|14558.7|14556.7|14554.7|19
1643976920000|2022-02-04 12:15:20|14557.1|14555.1|14554.1|14552.1|14557.5|14555.5|14553.5|14551.5|33
1643976930000|2022-02-04 12:15:30|14554.2|14552.2|14553.9|14551.9|14555.4|14553.4|14553.5|14551.5|17
1643976940000|2022-02-04 12:15:40|14553.7|14551.7|14551.6|14549.6|14556.1|14554.1|14551|14549|21
1643976950000|2022-02-04 12:15:50|14552.7|14550.7|14552.9|14550.9|14554.6|14552.6|14552.2|14550.2|26
1643976960000|2022-02-04 12:16:00|14553|14551|14554.6|14552.6|14556|14554|14551.9|14549.9|7
1643976970000|2022-02-04 12:16:10|14556|14554|14558.1|14556.1|14558.9|14556.9|14555.4|14553.4|65
1643976980000|2022-02-04 12:16:20|14558|14556|14559|14557|14559.2|14557.2|14555.4|14553.4|31
1643976990000|2022-02-04 12:16:30|14558.7|14556.7|14559.4|14557.4|14559.4|14557.4|14555.9|14553.9|34
1643977000000|2022-02-04 12:16:40|14559.1|14557.1|14563.6|14561.6|14564.1|14562.1|14557.9|14555.9|44
1643977010000|2022-02-04 12:16:50|14563.7|14561.7|14563.1|14561.1|14564.4|14562.4|14561.9|14559.9|51
1643977020000|2022-02-04 12:17:00|14563|14561|14564.7|14562.7|14565.7|14563.7|14561.9|14559.9|47
1643977030000|2022-02-04 12:17:10|14564.9|14562.9|14564.4|14562.4|14566.5|14564.5|14564.4|14562.4|39
1643977040000|2022-02-04 12:17:20|14564.2|14562.2|14563.7|14561.7|14564.5|14562.5|14563.1|14561.1|36
1643977050000|2022-02-04 12:17:30|14563.1|14561.1|14560.5|14558.5|14563.6|14561.6|14559.9|14557.9|50
1643977060000|2022-02-04 12:17:40|14560.6|14558.6|14562.5|14560.5|14563.6|14561.6|14560.4|14558.4|37
1643977070000|2022-02-04 12:17:50|14562.6|14560.6|14556.7|14554.7|14563.1|14561.1|14555.6|14553.6|43
1643977080000|2022-02-04 12:18:00|14556.9|14554.9|14555.6|14553.6|14557|14555|14554.2|14552.2|41
1643977090000|2022-02-04 12:18:10|14555.5|14553.5|14557|14555|14558.9|14556.9|14555.4|14553.4|28
1643977100000|2022-02-04 12:18:20|14557.1|14555.1|14560.5|14558.5|14560.7|14558.7|14557|14555|17
1643977110000|2022-02-04 12:18:30|14560.4|14558.4|14560.9|14558.9|14563|14561|14560|14558|17
1643977120000|2022-02-04 12:18:40|14560.7|14558.7|14559.7|14557.7|14561.4|14559.4|14556.6|14554.6|55
1643977130000|2022-02-04 12:18:50|14559.9|14557.9|14561.4|14559.4|14563|14561|14559.5|14557.5|29
1643977140000|2022-02-04 12:19:00|14561.2|14559.2|14560.5|14558.5|14563|14561|14560|14558|19
1643977150000|2022-02-04 12:19:10|14560.4|14558.4|14561.1|14559.1|14562.6|14560.6|14560|14558|20
1643977160000|2022-02-04 12:19:20|14561|14559|14561.2|14559.2|14562.1|14560.1|14560.1|14558.1|14
1643977170000|2022-02-04 12:19:30|14561.1|14559.1|14563.9|14561.9|14563.9|14561.9|14559.2|14557.2|23
1643977180000|2022-02-04 12:19:40|14563.7|14561.7|14561.6|14559.6|14564|14562|14561.2|14559.2|22
1643977190000|2022-02-04 12:19:50|14561.7|14559.7|14562.1|14560.1|14562.4|14560.4|14558.7|14556.7|20
1643977200000|2022-02-04 12:20:00|14562.4|14560.4|14563.2|14561.2|14563.2|14561.2|14561.1|14559.1|13
1643977210000|2022-02-04 12:20:10|14561.5|14559.5|14561.2|14559.2|14561.6|14559.6|14559.5|14557.5|17
1643977220000|2022-02-04 12:20:20|14561.4|14559.4|14559.2|14557.2|14562|14560|14558.7|14556.7|15
1643977230000|2022-02-04 12:20:30|14559.4|14557.4|14558.2|14556.2|14559.4|14557.4|14557.2|14555.2|20
1643977240000|2022-02-04 12:20:40|14557.7|14555.7|14556.4|14554.4|14558|14556|14555.5|14553.5|21
1643977250000|2022-02-04 12:20:50|14556.1|14554.1|14557.7|14555.7|14558.1|14556.1|14555.6|14553.6|37
1643977260000|2022-02-04 12:21:00|14557.4|14555.4|14562.2|14560.2|14562.4|14560.4|14557.4|14555.4|88
1643977270000|2022-02-04 12:21:10|14562.1|14560.1|14561.6|14559.6|14563.5|14561.5|14561|14559|50
1643977280000|2022-02-04 12:21:20|14561.7|14559.7|14566.7|14564.7|14567.2|14565.2|14561.7|14559.7|58
1643977290000|2022-02-04 12:21:30|14567.4|14565.4|14563.2|14561.2|14567.4|14565.4|14562.1|14560.1|54
1643977300000|2022-02-04 12:21:40|14563.1|14561.1|14562.1|14560.1|14563.1|14561.1|14560|14558|27
1643977310000|2022-02-04 12:21:50|14561.9|14559.9|14564.1|14562.1|14565.7|14563.7|14561.9|14559.9|17
1643977320000|2022-02-04 12:22:00|14564.2|14562.2|14563.1|14561.1|14564.4|14562.4|14561.2|14559.2|16
1643977330000|2022-02-04 12:22:10|14563.6|14561.6|14564.9|14562.9|14564.9|14562.9|14562.9|14560.9|9
1643977340000|2022-02-04 12:22:20|14565|14563|14564.4|14562.4|14565.9|14563.9|14564.2|14562.2|30
1643977350000|2022-02-04 12:22:30|14564.6|14562.6|14564.9|14562.9|14565|14563|14563.6|14561.6|7
1643977360000|2022-02-04 12:22:40|14564.7|14562.7|14566.5|14564.5|14566.7|14564.7|14564.4|14562.4|21
1643977370000|2022-02-04 12:22:50|14566.4|14564.4|14566|14564|14566.9|14564.9|14565.5|14563.5|42
1643977380000|2022-02-04 12:23:00|14565.9|14563.9|14574.7|14572.7|14574.7|14572.7|14565.2|14563.2|145
1643977390000|2022-02-04 12:23:10|14574.6|14572.6|14576.6|14574.6|14577|14575|14574.2|14572.2|71
1643977400000|2022-02-04 12:23:20|14576.7|14574.7|14575.4|14573.4|14577.1|14575.1|14574.4|14572.4|104
1643977410000|2022-02-04 12:23:30|14575.6|14573.6|14579.4|14577.4|14583|14581|14575.4|14573.4|156
1643977420000|2022-02-04 12:23:40|14579.1|14577.1|14578.9|14576.9|14580.2|14578.2|14578.2|14576.2|36
1643977430000|2022-02-04 12:23:50|14579|14577|14577.7|14575.7|14580.5|14578.5|14575.9|14573.9|53
1643977440000|2022-02-04 12:24:00|14577.6|14575.6|14577.2|14575.2|14578.4|14576.4|14576.6|14574.6|23
1643977450000|2022-02-04 12:24:10|14577.5|14575.5|14577.6|14575.6|14578.1|14576.1|14575.6|14573.6|61
1643977460000|2022-02-04 12:24:20|14577.5|14575.5|14575.6|14573.6|14578|14576|14575.6|14573.6|34
1643977470000|2022-02-04 12:24:30|14575.4|14573.4|14574|14572|14575.4|14573.4|14573.6|14571.6|33
1643977480000|2022-02-04 12:24:40|14574.1|14572.1|14573.2|14571.2|14574.7|14572.7|14572.7|14570.7|24
1643977490000|2022-02-04 12:24:50|14573.1|14571.1|14574.7|14572.7|14575.5|14573.5|14573|14571|26
1643977500000|2022-02-04 12:25:00|14575.5|14573.5|14572.4|14570.4|14576.9|14574.9|14572.2|14570.2|94
1643977510000|2022-02-04 12:25:10|14572.6|14570.6|14572.1|14570.1|14572.7|14570.7|14571.6|14569.6|31
1643977520000|2022-02-04 12:25:20|14572.4|14570.4|14575.7|14573.7|14576.2|14574.2|14572.4|14570.4|24
1643977530000|2022-02-04 12:25:30|14575.6|14573.6|14574|14572|14575.7|14573.7|14573.1|14571.1|22
1643977540000|2022-02-04 12:25:40|14574.1|14572.1|14577|14575|14578.1|14576.1|14573.4|14571.4|37
1643977550000|2022-02-04 12:25:50|14576.9|14574.9|14577.7|14575.7|14578.4|14576.4|14575|14573|68
1643977560000|2022-02-04 12:26:00|14577.9|14575.9|14579.1|14577.1|14579.2|14577.2|14576.9|14574.9|34
1643977570000|2022-02-04 12:26:10|14579|14577|14579.6|14577.6|14579.7|14577.7|14577.7|14575.7|22
1643977580000|2022-02-04 12:26:20|14579.7|14577.7|14577.6|14575.6|14579.7|14577.7|14577.6|14575.6|25
1643977590000|2022-02-04 12:26:30|14577.7|14575.7|14579.9|14577.9|14579.9|14577.9|14577.5|14575.5|46
1643977600000|2022-02-04 12:26:40|14580|14578|14579.9|14577.9|14582|14580|14579.4|14577.4|56
1643977610000|2022-02-04 12:26:50|14579.7|14577.7|14580.4|14578.4|14580.5|14578.5|14579.2|14577.2|20
1643977620000|2022-02-04 12:27:00|14580.5|14578.5|14579|14577|14580.5|14578.5|14577.6|14575.6|21
1643977630000|2022-02-04 12:27:10|14579.1|14577.1|14580.9|14578.9|14582|14580|14579.1|14577.1|34
1643977640000|2022-02-04 12:27:20|14581.1|14579.1|14581.6|14579.6|14582.1|14580.1|14580.4|14578.4|31
1643977650000|2022-02-04 12:27:30|14581.7|14579.7|14581.4|14579.4|14582.4|14580.4|14581.4|14579.4|15
1643977660000|2022-02-04 12:27:40|14581.7|14579.7|14585.2|14583.2|14585.2|14583.2|14581.7|14579.7|62
1643977670000|2022-02-04 12:27:50|14586.2|14584.2|14583.4|14581.4|14586.4|14584.4|14583.4|14581.4|54
1643977680000|2022-02-04 12:28:00|14583.5|14581.5|14583.9|14581.9|14585.4|14583.4|14582.4|14580.4|71
1643977690000|2022-02-04 12:28:10|14583.7|14581.7|14582.5|14580.5|14583.7|14581.7|14581.9|14579.9|28
1643977700000|2022-02-04 12:28:20|14582.4|14580.4|14581.4|14579.4|14583.1|14581.1|14581.1|14579.1|36
1643977710000|2022-02-04 12:28:30|14581.2|14579.2|14580.9|14578.9|14581.7|14579.7|14580.1|14578.1|34
1643977720000|2022-02-04 12:28:40|14580.7|14578.7|14580.9|14578.9|14582.5|14580.5|14580.6|14578.6|28
1643977730000|2022-02-04 12:28:50|14581|14579|14582.2|14580.2|14582.7|14580.7|14580.7|14578.7|26
1643977740000|2022-02-04 12:29:00|14582.6|14580.6|14585|14583|14585|14583|14581.9|14579.9|98
1643977750000|2022-02-04 12:29:10|14584.5|14582.5|14583.7|14581.7|14585|14583|14583.7|14581.7|34
1643977760000|2022-02-04 12:29:20|14582.9|14580.9|14583.9|14581.9|14583.9|14581.9|14581.5|14579.5|39
1643977770000|2022-02-04 12:29:30|14584.7|14582.7|14585.5|14583.5|14587.1|14585.1|14584.4|14582.4|26
1643977780000|2022-02-04 12:29:40|14585.6|14583.6|14587|14585|14587|14585|14584.2|14582.2|31
1643977790000|2022-02-04 12:29:50|14586.5|14584.5|14585.9|14583.9|14586.6|14584.6|14585.1|14583.1|25
1643977800000|2022-02-04 12:30:00|14586|14584|14584.4|14582.4|14586|14584|14584.2|14582.2|29
1643977810000|2022-02-04 12:30:10|14584.5|14582.5|14581.4|14579.4|14584.6|14582.6|14581|14579|74
1643977820000|2022-02-04 12:30:20|14581.2|14579.2|14581.1|14579.1|14582.9|14580.9|14580.9|14578.9|41
1643977830000|2022-02-04 12:30:30|14581|14579|14581.2|14579.2|14581.5|14579.5|14578.9|14576.9|51
1643977840000|2022-02-04 12:30:40|14581|14579|14579.1|14577.1|14584.5|14582.5|14579.1|14577.1|58
1643977850000|2022-02-04 12:30:50|14579|14577|14577.6|14575.6|14579|14577|14576.4|14574.4|50
1643977860000|2022-02-04 12:31:00|14578|14576|14574.4|14572.4|14578.6|14576.6|14574.1|14572.1|70
1643977870000|2022-02-04 12:31:10|14574.5|14572.5|14570.6|14568.6|14574.5|14572.5|14570.4|14568.4|73
1643977880000|2022-02-04 12:31:20|14570.5|14568.5|14574.2|14572.2|14575.4|14573.4|14570.4|14568.4|52
1643977890000|2022-02-04 12:31:30|14574.1|14572.1|14573.5|14571.5|14574.9|14572.9|14572.6|14570.6|19
1643977900000|2022-02-04 12:31:40|14573.4|14571.4|14570|14568|14573.4|14571.4|14570|14568|21
1643977910000|2022-02-04 12:31:50|14570.7|14568.7|14572.1|14570.1|14573.2|14571.2|14570.7|14568.7|23
1643977920000|2022-02-04 12:32:00|14572.2|14570.2|14572.1|14570.1|14573.2|14571.2|14570.4|14568.4|23
1643977930000|2022-02-04 12:32:10|14573.1|14571.1|14576|14574|14578.1|14576.1|14572.9|14570.9|52
1643977940000|2022-02-04 12:32:20|14575.9|14573.9|14576.4|14574.4|14576.9|14574.9|14574|14572|19
1643977950000|2022-02-04 12:32:30|14576.2|14574.2|14577.5|14575.5|14577.5|14575.5|14575.6|14573.6|20
1643977960000|2022-02-04 12:32:40|14577.4|14575.4|14579.6|14577.6|14579.6|14577.6|14576.6|14574.6|17
1643977970000|2022-02-04 12:32:50|14579.7|14577.7|14580.5|14578.5|14580.5|14578.5|14579.5|14577.5|16
1643977980000|2022-02-04 12:33:00|14580.4|14578.4|14581.9|14579.9|14582.7|14580.7|14579.9|14577.9|24
1643977990000|2022-02-04 12:33:10|14581.7|14579.7|14578.2|14576.2|14581.9|14579.9|14577.6|14575.6|19
1643978000000|2022-02-04 12:33:20|14579.1|14577.1|14580.1|14578.1|14580.9|14578.9|14578.7|14576.7|22
1643978010000|2022-02-04 12:33:30|14580|14578|14580.2|14578.2|14580.7|14578.7|14579.6|14577.6|11
1643978020000|2022-02-04 12:33:40|14580|14578|14578.2|14576.2|14580.4|14578.4|14578.2|14576.2|24
1643978030000|2022-02-04 12:33:50|14577.4|14575.4|14580.2|14578.2|14580.2|14578.2|14576.9|14574.9|22
1643978040000|2022-02-04 12:34:00|14580.1|14578.1|14579.9|14577.9|14580.5|14578.5|14578.9|14576.9|15
1643978050000|2022-02-04 12:34:10|14579.7|14577.7|14578.9|14576.9|14579.9|14577.9|14578.1|14576.1|9
1643978060000|2022-02-04 12:34:20|14578.7|14576.7|14575.6|14573.6|14578.7|14576.7|14575.2|14573.2|36
1643978070000|2022-02-04 12:34:30|14575.5|14573.5|14575.9|14573.9|14577.2|14575.2|14575.4|14573.4|14
1643978080000|2022-02-04 12:34:40|14576|14574|14577.4|14575.4|14577.5|14575.5|14576|14574|23
1643978090000|2022-02-04 12:34:50|14577.2|14575.2|14575.2|14573.2|14577.4|14575.4|14574.1|14572.1|18
1643978100000|2022-02-04 12:35:00|14575.4|14573.4|14576.6|14574.6|14577.5|14575.5|14575.1|14573.1|19
1643978110000|2022-02-04 12:35:10|14576.5|14574.5|14576.6|14574.6|14577.2|14575.2|14575.4|14573.4|15
1643978120000|2022-02-04 12:35:20|14576.5|14574.5|14575.6|14573.6|14576.5|14574.5|14574.2|14572.2|14
1643978130000|2022-02-04 12:35:30|14575.7|14573.7|14575.4|14573.4|14576.1|14574.1|14573.7|14571.7|16
1643978140000|2022-02-04 12:35:40|14575.2|14573.2|14576.6|14574.6|14577|14575|14574.1|14572.1|30
1643978150000|2022-02-04 12:35:50|14576.4|14574.4|14579.1|14577.1|14579.1|14577.1|14576.2|14574.2|23
1643978160000|2022-02-04 12:36:00|14579.2|14577.2|14580.5|14578.5|14582.1|14580.1|14578.9|14576.9|44
1643978170000|2022-02-04 12:36:10|14580.7|14578.7|14579.1|14577.1|14580.7|14578.7|14578.7|14576.7|9
1643978180000|2022-02-04 12:36:20|14577.9|14575.9|14577|14575|14577.9|14575.9|14576.6|14574.6|24
1643978190000|2022-02-04 12:36:30|14576.9|14574.9|14584|14582|14584|14582|14576.9|14574.9|34
1643978200000|2022-02-04 12:36:40|14583.5|14581.5|14589.6|14587.6|14590.2|14588.2|14582.7|14580.7|108
1643978210000|2022-02-04 12:36:50|14589.5|14587.5|14587.4|14585.4|14591.5|14589.5|14587.2|14585.2|80
1643978220000|2022-02-04 12:37:00|14587.2|14585.2|14586.5|14584.5|14588.7|14586.7|14585.1|14583.1|33
1643978230000|2022-02-04 12:37:10|14586.4|14584.4|14585|14583|14586.6|14584.6|14584.2|14582.2|36
1643978240000|2022-02-04 12:37:20|14585.1|14583.1|14584.1|14582.1|14585.1|14583.1|14583.2|14581.2|15
1643978250000|2022-02-04 12:37:30|14584|14582|14584.5|14582.5|14586.1|14584.1|14583.6|14581.6|31
1643978260000|2022-02-04 12:37:40|14584.7|14582.7|14584.5|14582.5|14585.2|14583.2|14582.6|14580.6|30
1643978270000|2022-02-04 12:37:50|14584.4|14582.4|14585|14583|14585.1|14583.1|14583.1|14581.1|16
1643978280000|2022-02-04 12:38:00|14585.1|14583.1|14583.6|14581.6|14585.1|14583.1|14582.9|14580.9|19
1643978290000|2022-02-04 12:38:10|14583.5|14581.5|14583.6|14581.6|14584.6|14582.6|14582.4|14580.4|46
1643978300000|2022-02-04 12:38:20|14583.7|14581.7|14587|14585|14588.4|14586.4|14583.5|14581.5|39
1643978310000|2022-02-04 12:38:30|14586.9|14584.9|14584.2|14582.2|14586.9|14584.9|14583.4|14581.4|18
1643978320000|2022-02-04 12:38:40|14584.9|14582.9|14584.1|14582.1|14585.4|14583.4|14583.7|14581.7|10
1643978330000|2022-02-04 12:38:50|14584|14582|14582.9|14580.9|14584.1|14582.1|14582.2|14580.2|38
1643978340000|2022-02-04 12:39:00|14583|14581|14584.1|14582.1|14585.6|14583.6|14582.7|14580.7|28
1643978350000|2022-02-04 12:39:10|14584|14582|14589.2|14587.2|14589.2|14587.2|14583.9|14581.9|30
1643978360000|2022-02-04 12:39:20|14589.4|14587.4|14588.4|14586.4|14589.4|14587.4|14587.2|14585.2|12
1643978370000|2022-02-04 12:39:30|14587.5|14585.5|14588.4|14586.4|14589.1|14587.1|14587.5|14585.5|23
1643978380000|2022-02-04 12:39:40|14587.6|14585.6|14588.7|14586.7|14588.9|14586.9|14586.7|14584.7|21
1643978390000|2022-02-04 12:39:50|14588.6|14586.6|14588.9|14586.9|14588.9|14586.9|14587.5|14585.5|14
1643978400000|2022-02-04 12:40:00|14588.7|14586.7|14588|14586|14589.2|14587.2|14587.6|14585.6|32
1643978410000|2022-02-04 12:40:10|14587.9|14585.9|14586.6|14584.6|14588.5|14586.5|14586.1|14584.1|16
1643978420000|2022-02-04 12:40:20|14586.7|14584.7|14588.4|14586.4|14588.5|14586.5|14586.2|14584.2|25
1643978430000|2022-02-04 12:40:30|14588.2|14586.2|14584.9|14582.9|14588.2|14586.2|14584.6|14582.6|8
1643978440000|2022-02-04 12:40:40|14585|14583|14584.5|14582.5|14585.7|14583.7|14584.4|14582.4|20
1643978450000|2022-02-04 12:40:50|14584.6|14582.6|14585.4|14583.4|14585.9|14583.9|14584.2|14582.2|26
1643978460000|2022-02-04 12:41:00|14585.5|14583.5|14586.1|14584.1|14586.7|14584.7|14584.7|14582.7|22
1643978470000|2022-02-04 12:41:10|14586|14584|14584.2|14582.2|14586|14584|14584.2|14582.2|12
1643978480000|2022-02-04 12:41:20|14584.4|14582.4|14585.2|14583.2|14585.2|14583.2|14582|14580|29
1643978490000|2022-02-04 12:41:30|14585.1|14583.1|14584.4|14582.4|14585.4|14583.4|14584.4|14582.4|16
1643978500000|2022-02-04 12:41:40|14584.7|14582.7|14583.2|14581.2|14585.2|14583.2|14583.2|14581.2|14
1643978510000|2022-02-04 12:41:50|14583.1|14581.1|14582.4|14580.4|14583.1|14581.1|14582.1|14580.1|21
1643978520000|2022-02-04 12:42:00|14582.5|14580.5|14580.6|14578.6|14583.1|14581.1|14580.5|14578.5|29
1643978530000|2022-02-04 12:42:10|14581.1|14579.1|14580.7|14578.7|14586.2|14584.2|14580.2|14578.2|108
1643978540000|2022-02-04 12:42:20|14580.6|14578.6|14580.7|14578.7|14581.4|14579.4|14579.9|14577.9|47
1643978550000|2022-02-04 12:42:30|14580.6|14578.6|14587.5|14585.5|14588.4|14586.4|14579.4|14577.4|215
1643978560000|2022-02-04 12:42:40|14587.6|14585.6|14580.6|14578.6|14587.7|14585.7|14580.6|14578.6|123
1643978570000|2022-02-04 12:42:50|14581.9|14579.9|14586.6|14584.6|14586.7|14584.7|14581.9|14579.9|37
1643978580000|2022-02-04 12:43:00|14586.5|14584.5|14596.1|14594.1|14596.4|14594.4|14586.5|14584.5|235
1643978590000|2022-02-04 12:43:10|14596|14594|14593|14591|14597.6|14595.6|14592.1|14590.1|99
1643978600000|2022-02-04 12:43:20|14592.9|14590.9|14591.5|14589.5|14593|14591|14590.5|14588.5|14
1643978610000|2022-02-04 12:43:30|14591.6|14589.6|14590.7|14588.7|14591.6|14589.6|14589.9|14587.9|20
1643978620000|2022-02-04 12:43:40|14590.9|14588.9|14593.1|14591.1|14593.7|14591.7|14590.1|14588.1|44
1643978630000|2022-02-04 12:43:50|14592.9|14590.9|14591.9|14589.9|14592.9|14590.9|14590.4|14588.4|16
1643978640000|2022-02-04 12:44:00|14592|14590|14592.9|14590.9|14593.5|14591.5|14591.7|14589.7|19
1643978650000|2022-02-04 12:44:10|14593|14591|14590.7|14588.7|14593.5|14591.5|14590.6|14588.6|20
1643978660000|2022-02-04 12:44:20|14590.6|14588.6|14591.4|14589.4|14591.9|14589.9|14590.6|14588.6|15
1643978670000|2022-02-04 12:44:30|14591.1|14589.1|14590.7|14588.7|14592.1|14590.1|14590.7|14588.7|14
1643978680000|2022-02-04 12:44:40|14590.9|14588.9|14593.6|14591.6|14593.6|14591.6|14590.9|14588.9|17
1643978690000|2022-02-04 12:44:50|14593.5|14591.5|14591.5|14589.5|14594.2|14592.2|14590.5|14588.5|26
1643978700000|2022-02-04 12:45:00|14591.4|14589.4|14593.2|14591.2|14594.2|14592.2|14591.2|14589.2|19
1643978710000|2022-02-04 12:45:10|14593.1|14591.1|14594.2|14592.2|14594.2|14592.2|14591.6|14589.6|38
1643978720000|2022-02-04 12:45:20|14594.7|14592.7|14597|14595|14598.6|14596.6|14593.9|14591.9|112
1643978730000|2022-02-04 12:45:30|14596.9|14594.9|14597.6|14595.6|14597.7|14595.7|14595.4|14593.4|48
1643978740000|2022-02-04 12:45:40|14598|14596|14607.4|14605.4|14607.9|14605.9|14597.7|14595.7|365
1643978750000|2022-02-04 12:45:50|14607.5|14605.5|14606|14604|14607.9|14605.9|14606|14604|98
1643978760000|2022-02-04 12:46:00|14606.5|14604.5|14609.2|14607.2|14609.2|14607.2|14605.6|14603.6|111
1643978770000|2022-02-04 12:46:10|14609|14607|14609|14607|14610.2|14608.2|14608.2|14606.2|84
1643978780000|2022-02-04 12:46:20|14609.2|14607.2|14611|14609|14613.6|14611.6|14607.7|14605.7|224
1643978790000|2022-02-04 12:46:30|14611.1|14609.1|14609.2|14607.2|14611.1|14609.1|14609|14607|46
1643978800000|2022-02-04 12:46:40|14609.4|14607.4|14609|14607|14610.1|14608.1|14608.5|14606.5|77
1643978810000|2022-02-04 12:46:50|14609.1|14607.1|14612.4|14610.4|14613.9|14611.9|14608.7|14606.7|181
1643978820000|2022-02-04 12:47:00|14612.2|14610.2|14611.5|14609.5|14612.2|14610.2|14608.4|14606.4|48
1643978830000|2022-02-04 12:47:10|14611.4|14609.4|14614.1|14612.1|14614.9|14612.9|14609.4|14607.4|60
1643978840000|2022-02-04 12:47:20|14614.2|14612.2|14616.6|14614.6|14617.9|14615.9|14613.1|14611.1|144
1643978850000|2022-02-04 12:47:30|14616.5|14614.5|14617.9|14615.9|14618.7|14616.7|14613.2|14611.2|154
1643978860000|2022-02-04 12:47:40|14618.1|14616.1|14618.7|14616.7|14619.1|14617.1|14616|14614|87
1643978870000|2022-02-04 12:47:50|14618.5|14616.5|14616.9|14614.9|14618.9|14616.9|14616.2|14614.2|47
1643978880000|2022-02-04 12:48:00|14616.7|14614.7|14616.2|14614.2|14617.9|14615.9|14616.2|14614.2|31
1643978890000|2022-02-04 12:48:10|14616.4|14614.4|14616.7|14614.7|14618|14616|14614.4|14612.4|50
1643978900000|2022-02-04 12:48:20|14616.2|14614.2|14615.1|14613.1|14617.5|14615.5|14614.4|14612.4|41
1643978910000|2022-02-04 12:48:30|14614.7|14612.7|14617.1|14615.1|14617.2|14615.2|14612.4|14610.4|81
1643978920000|2022-02-04 12:48:40|14617.5|14615.5|14623.1|14621.1|14624.4|14622.4|14617.5|14615.5|185
1643978930000|2022-02-04 12:48:50|14623|14621|14623|14621|14627.9|14625.9|14622.1|14620.1|233
1643978940000|2022-02-04 12:49:00|14623.1|14621.1|14621.5|14619.5|14625.4|14623.4|14621.5|14619.5|65
1643978950000|2022-02-04 12:49:10|14621.6|14619.6|14622|14620|14622.2|14620.2|14620|14618|48
1643978960000|2022-02-04 12:49:20|14622.7|14620.7|14624.5|14622.5|14625.7|14623.7|14622.6|14620.6|86
1643978970000|2022-02-04 12:49:30|14624.4|14622.4|14621.1|14619.1|14624.5|14622.5|14620.1|14618.1|29
1643978980000|2022-02-04 12:49:40|14621.5|14619.5|14622.4|14620.4|14622.7|14620.7|14620.4|14618.4|23
1643978990000|2022-02-04 12:49:50|14622.2|14620.2|14621.4|14619.4|14623.6|14621.6|14620.6|14618.6|43
1643979000000|2022-02-04 12:50:00|14621.2|14619.2|14621.4|14619.4|14622.7|14620.7|14620.7|14618.7|24
1643979010000|2022-02-04 12:50:10|14621.5|14619.5|14621.7|14619.7|14622.6|14620.6|14621.2|14619.2|25
1643979020000|2022-02-04 12:50:20|14621.6|14619.6|14622.2|14620.2|14623.4|14621.4|14621.6|14619.6|11
1643979030000|2022-02-04 12:50:30|14622.5|14620.5|14624.4|14622.4|14624.5|14622.5|14622.5|14620.5|32
1643979040000|2022-02-04 12:50:40|14624.2|14622.2|14625.5|14623.5|14625.5|14623.5|14623.6|14621.6|25
1643979050000|2022-02-04 12:50:50|14625.4|14623.4|14624.6|14622.6|14625.5|14623.5|14623.1|14621.1|22
1643979060000|2022-02-04 12:51:00|14624.5|14622.5|14625.4|14623.4|14625.4|14623.4|14624.2|14622.2|28
1643979070000|2022-02-04 12:51:10|14625.2|14623.2|14621.5|14619.5|14625.4|14623.4|14620.5|14618.5|67
1643979080000|2022-02-04 12:51:20|14621.4|14619.4|14620.5|14618.5|14621.7|14619.7|14618.7|14616.7|43
1643979090000|2022-02-04 12:51:30|14620.4|14618.4|14623.4|14621.4|14624.5|14622.5|14620|14618|23
1643979100000|2022-02-04 12:51:40|14623.2|14621.2|14623.6|14621.6|14628|14626|14622.6|14620.6|148
1643979110000|2022-02-04 12:51:50|14623.2|14621.2|14626.4|14624.4|14626.9|14624.9|14621.5|14619.5|153
1643979120000|2022-02-04 12:52:00|14626.5|14624.5|14629.2|14627.2|14631.1|14629.1|14625.6|14623.6|94
1643979130000|2022-02-04 12:52:10|14629.1|14627.1|14627.1|14625.1|14629.9|14627.9|14626|14624|51
1643979140000|2022-02-04 12:52:20|14627.2|14625.2|14628.4|14626.4|14628.4|14626.4|14625.4|14623.4|45
1643979150000|2022-02-04 12:52:30|14628.2|14626.2|14625.6|14623.6|14628.2|14626.2|14624.6|14622.6|64
1643979160000|2022-02-04 12:52:40|14625.7|14623.7|14628.6|14626.6|14629.7|14627.7|14624.9|14622.9|226
1643979170000|2022-02-04 12:52:50|14628.2|14626.2|14631.1|14629.1|14631.2|14629.2|14628.1|14626.1|52
1643979180000|2022-02-04 12:53:00|14631.2|14629.2|14631.1|14629.1|14631.9|14629.9|14628.6|14626.6|60
1643979190000|2022-02-04 12:53:10|14630.7|14628.7|14632|14630|14633.4|14631.4|14629.7|14627.7|187
1643979200000|2022-02-04 12:53:20|14631.9|14629.9|14638|14636|14639.6|14637.6|14631.7|14629.7|293
1643979210000|2022-02-04 12:53:30|14637.9|14635.9|14638.7|14636.7|14639.2|14637.2|14637.4|14635.4|72
1643979220000|2022-02-04 12:53:40|14638.6|14636.6|14636.4|14634.4|14638.6|14636.6|14634.5|14632.5|80
1643979230000|2022-02-04 12:53:50|14636.1|14634.1|14635.5|14633.5|14636.7|14634.7|14635.1|14633.1|36
1643979240000|2022-02-04 12:54:00|14635.2|14633.2|14635|14633|14638|14636|14635|14633|139
1643979250000|2022-02-04 12:54:10|14634.9|14632.9|14634.1|14632.1|14636.2|14634.2|14633.5|14631.5|67
1643979260000|2022-02-04 12:54:20|14633.9|14631.9|14634.9|14632.9|14634.9|14632.9|14633.5|14631.5|37
1643979270000|2022-02-04 12:54:30|14635|14633|14634.2|14632.2|14635.1|14633.1|14633.7|14631.7|10
1643979280000|2022-02-04 12:54:40|14634.4|14632.4|14630.2|14628.2|14634.5|14632.5|14630.2|14628.2|61
1643979290000|2022-02-04 12:54:50|14630.1|14628.1|14630.2|14628.2|14631.2|14629.2|14630.1|14628.1|35
1643979300000|2022-02-04 12:55:00|14630.4|14628.4|14633.1|14631.1|14634.2|14632.2|14630.4|14628.4|44
1643979310000|2022-02-04 12:55:10|14633.2|14631.2|14634.4|14632.4|14634.6|14632.6|14631.7|14629.7|21
1643979320000|2022-02-04 12:55:20|14634|14632|14636.7|14634.7|14637.9|14635.9|14634|14632|68
1643979330000|2022-02-04 12:55:30|14636.6|14634.6|14646.1|14644.1|14646.1|14644.1|14635|14633|333
1643979340000|2022-02-04 12:55:40|14646.4|14644.4|14647.1|14645.1|14647.1|14645.1|14643.9|14641.9|79
1643979350000|2022-02-04 12:55:50|14646.1|14644.1|14645.9|14643.9|14649.6|14647.6|14645.2|14643.2|172
1643979360000|2022-02-04 12:56:00|14646.1|14644.1|14646.4|14644.4|14648|14646|14645.5|14643.5|71
1643979370000|2022-02-04 12:56:10|14646.2|14644.2|14647.5|14645.5|14648.4|14646.4|14644.1|14642.1|153
1643979380000|2022-02-04 12:56:20|14647.6|14645.6|14647.6|14645.6|14648.1|14646.1|14645.2|14643.2|137
1643979390000|2022-02-04 12:56:30|14647.5|14645.5|14646.4|14644.4|14647.5|14645.5|14645.6|14643.6|40
1643979400000|2022-02-04 12:56:40|14645.9|14643.9|14643.5|14641.5|14646.5|14644.5|14643.5|14641.5|62
1643979410000|2022-02-04 12:56:50|14643.6|14641.6|14643.4|14641.4|14644|14642|14642.9|14640.9|44
1643979420000|2022-02-04 12:57:00|14643.5|14641.5|14640.2|14638.2|14644|14642|14639.7|14637.7|51
1643979430000|2022-02-04 12:57:10|14639.9|14637.9|14635.6|14633.6|14640.1|14638.1|14635.6|14633.6|62
1643979440000|2022-02-04 12:57:20|14635.7|14633.7|14636.4|14634.4|14636.4|14634.4|14633.6|14631.6|95
1643979450000|2022-02-04 12:57:30|14636.1|14634.1|14635.7|14633.7|14637.1|14635.1|14634|14632|57
1643979460000|2022-02-04 12:57:40|14635.9|14633.9|14634.6|14632.6|14635.9|14633.9|14633.5|14631.5|31
1643979470000|2022-02-04 12:57:50|14634.5|14632.5|14634.7|14632.7|14636.6|14634.6|14632.5|14630.5|115
1643979480000|2022-02-04 12:58:00|14634.6|14632.6|14642.1|14640.1|14642.4|14640.4|14634.6|14632.6|181
1643979490000|2022-02-04 12:58:10|14642|14640|14643.4|14641.4|14645.5|14643.5|14641.9|14639.9|83
1643979500000|2022-02-04 12:58:20|14643.2|14641.2|14641.1|14639.1|14643.2|14641.2|14640.7|14638.7|50
1643979510000|2022-02-04 12:58:30|14641|14639|14641.1|14639.1|14641.1|14639.1|14640.6|14638.6|15
1643979520000|2022-02-04 12:58:40|14640.9|14638.9|14645.7|14643.7|14646.2|14644.2|14640.9|14638.9|66
1643979530000|2022-02-04 12:58:50|14645.6|14643.6|14644.9|14642.9|14646.6|14644.6|14644.9|14642.9|57
1643979540000|2022-02-04 12:59:00|14644.7|14642.7|14639.2|14637.2|14644.7|14642.7|14638.9|14636.9|36
1643979550000|2022-02-04 12:59:10|14639.1|14637.1|14639.1|14637.1|14639.5|14637.5|14638.1|14636.1|27
1643979560000|2022-02-04 12:59:20|14639|14637|14638|14636|14639.4|14637.4|14636.4|14634.4|80
1643979570000|2022-02-04 12:59:30|14637.9|14635.9|14638|14636|14638.6|14636.6|14637.7|14635.7|22
1643979580000|2022-02-04 12:59:40|14638.1|14636.1|14643.7|14641.7|14645.1|14643.1|14637.9|14635.9|197
1643979590000|2022-02-04 12:59:50|14643.9|14641.9|14640.6|14638.6|14644|14642|14640.6|14638.6|15
1643979600000|2022-02-04 13:00:00|14641|14639|14643.1|14641.1|14647.5|14645.5|14638.7|14636.7|113
1643979610000|2022-02-04 13:00:10|14642.6|14640.6|14639|14637|14642.6|14640.6|14638.6|14636.6|67
1643979620000|2022-02-04 13:00:20|14638.9|14636.9|14636.7|14634.7|14641.6|14639.6|14636.2|14634.2|68
1643979630000|2022-02-04 13:00:30|14636.6|14634.6|14635.1|14633.1|14638.1|14636.1|14635|14633|66
1643979640000|2022-02-04 13:00:40|14635|14633|14635.6|14633.6|14636.4|14634.4|14634.9|14632.9|42
1643979650000|2022-02-04 13:00:50|14635.5|14633.5|14629.1|14627.1|14635.7|14633.7|14628.1|14626.1|149
1643979660000|2022-02-04 13:01:00|14628.9|14626.9|14628.5|14626.5|14629.4|14627.4|14625.5|14623.5|155
1643979670000|2022-02-04 13:01:10|14628.4|14626.4|14629.5|14627.5|14632.5|14630.5|14628.2|14626.2|54
1643979680000|2022-02-04 13:01:20|14629.6|14627.6|14626.6|14624.6|14630.2|14628.2|14626.5|14624.5|74
1643979690000|2022-02-04 13:01:30|14626.7|14624.7|14625.2|14623.2|14626.7|14624.7|14624.6|14622.6|105
1643979700000|2022-02-04 13:01:40|14625.1|14623.1|14625.4|14623.4|14625.7|14623.7|14623.6|14621.6|48
1643979710000|2022-02-04 13:01:50|14625.2|14623.2|14623.1|14621.1|14625.4|14623.4|14622.1|14620.1|118
1643979720000|2022-02-04 13:02:00|14623.4|14621.4|14622.2|14620.2|14624.6|14622.6|14622|14620|68
1643979730000|2022-02-04 13:02:10|14622|14620|14624.6|14622.6|14627.2|14625.2|14621.6|14619.6|67
1643979740000|2022-02-04 13:02:20|14623.9|14621.9|14628.6|14626.6|14628.7|14626.7|14623.9|14621.9|38
1643979750000|2022-02-04 13:02:30|14628.1|14626.1|14629.5|14627.5|14631.1|14629.1|14627.2|14625.2|80
1643979760000|2022-02-04 13:02:40|14629.4|14627.4|14633|14631|14633.1|14631.1|14629.4|14627.4|31
1643979770000|2022-02-04 13:02:50|14632.5|14630.5|14632.6|14630.6|14633.5|14631.5|14631.2|14629.2|39
1643979780000|2022-02-04 13:03:00|14632.2|14630.2|14630.2|14628.2|14632.2|14630.2|14627.9|14625.9|41
1643979790000|2022-02-04 13:03:10|14630.1|14628.1|14631.6|14629.6|14632|14630|14629.9|14627.9|12
1643979800000|2022-02-04 13:03:20|14631.7|14629.7|14627.4|14625.4|14631.9|14629.9|14627.2|14625.2|32
1643979810000|2022-02-04 13:03:30|14626.9|14624.9|14627.4|14625.4|14627.9|14625.9|14625.4|14623.4|41
1643979820000|2022-02-04 13:03:40|14627.5|14625.5|14626.6|14624.6|14627.9|14625.9|14626.5|14624.5|6
1643979830000|2022-02-04 13:03:50|14626.4|14624.4|14627.2|14625.2|14627.2|14625.2|14625.2|14623.2|17
1643979840000|2022-02-04 13:04:00|14625.6|14623.6|14625.7|14623.7|14626.4|14624.4|14624.6|14622.6|26
1643979850000|2022-02-04 13:04:10|14625.6|14623.6|14626.1|14624.1|14626.9|14624.9|14623.4|14621.4|46
1643979860000|2022-02-04 13:04:20|14626|14624|14626.9|14624.9|14627.4|14625.4|14625.1|14623.1|22
1643979870000|2022-02-04 13:04:30|14626.7|14624.7|14623.2|14621.2|14626.7|14624.7|14622.7|14620.7|41
1643979880000|2022-02-04 13:04:40|14623.4|14621.4|14621.4|14619.4|14623.6|14621.6|14620.1|14618.1|89
1643979890000|2022-02-04 13:04:50|14621.5|14619.5|14621.9|14619.9|14622.4|14620.4|14619.2|14617.2|63
1643979900000|2022-02-04 13:05:00|14621.7|14619.7|14621.5|14619.5|14624.5|14622.5|14621.1|14619.1|87
1643979910000|2022-02-04 13:05:10|14619.9|14617.9|14620.9|14618.9|14621|14619|14618.5|14616.5|67
1643979920000|2022-02-04 13:05:20|14621.4|14619.4|14625.2|14623.2|14625.2|14623.2|14621|14619|30
1643979930000|2022-02-04 13:05:30|14625.1|14623.1|14625|14623|14627.5|14625.5|14623.9|14621.9|34
1643979940000|2022-02-04 13:05:40|14624.9|14622.9|14622.6|14620.6|14624.9|14622.9|14621.5|14619.5|37
1643979950000|2022-02-04 13:05:50|14622.7|14620.7|14624|14622|14624.1|14622.1|14622.7|14620.7|13
1643979960000|2022-02-04 13:06:00|14624.1|14622.1|14627.2|14625.2|14628.5|14626.5|14624.1|14622.1|46
1643979970000|2022-02-04 13:06:10|14627.1|14625.1|14625.1|14623.1|14627.2|14625.2|14624.6|14622.6|13
1643979980000|2022-02-04 13:06:20|14625.2|14623.2|14626.9|14624.9|14627|14625|14625.1|14623.1|7
1643979990000|2022-02-04 13:06:30|14626.6|14624.6|14621.2|14619.2|14626.6|14624.6|14621.2|14619.2|65
1643980000000|2022-02-04 13:06:40|14619.7|14617.7|14619.4|14617.4|14621.1|14619.1|14618|14616|55
1643980010000|2022-02-04 13:06:50|14619.5|14617.5|14621.7|14619.7|14622.7|14620.7|14619.2|14617.2|23
1643980020000|2022-02-04 13:07:00|14622.4|14620.4|14621.4|14619.4|14622.7|14620.7|14621|14619|18
1643980030000|2022-02-04 13:07:10|14621.1|14619.1|14618.7|14616.7|14622|14620|14617.2|14615.2|61
1643980040000|2022-02-04 13:07:20|14618.6|14616.6|14621.4|14619.4|14622.1|14620.1|14618|14616|116
1643980050000|2022-02-04 13:07:30|14621.5|14619.5|14619.7|14617.7|14621.5|14619.5|14618.5|14616.5|14
1643980060000|2022-02-04 13:07:40|14619.6|14617.6|14617.7|14615.7|14619.6|14617.6|14617|14615|16
1643980070000|2022-02-04 13:07:50|14617.6|14615.6|14620|14618|14620.5|14618.5|14617.5|14615.5|50
1643980080000|2022-02-04 13:08:00|14620.1|14618.1|14619.7|14617.7|14621.1|14619.1|14619.6|14617.6|19
1643980090000|2022-02-04 13:08:10|14619.9|14617.9|14618.9|14616.9|14619.9|14617.9|14617.5|14615.5|14
1643980100000|2022-02-04 13:08:20|14618.7|14616.7|14618.4|14616.4|14618.9|14616.9|14618.4|14616.4|4
1643980110000|2022-02-04 13:08:30|14618.5|14616.5|14620.2|14618.2|14621.2|14619.2|14617.6|14615.6|21
1643980120000|2022-02-04 13:08:40|14620.1|14618.1|14622.7|14620.7|14623.6|14621.6|14620.1|14618.1|40
1643980130000|2022-02-04 13:08:50|14623.1|14621.1|14623.9|14621.9|14624.4|14622.4|14622.2|14620.2|35
1643980140000|2022-02-04 13:09:00|14624.1|14622.1|14625.2|14623.2|14625.2|14623.2|14623.5|14621.5|20
1643980150000|2022-02-04 13:09:10|14625.6|14623.6|14628.4|14626.4|14628.4|14626.4|14625.4|14623.4|89
1643980160000|2022-02-04 13:09:20|14628.5|14626.5|14628.5|14626.5|14629.1|14627.1|14626.7|14624.7|32
1643980170000|2022-02-04 13:09:30|14628.4|14626.4|14628|14626|14629.9|14627.9|14626.1|14624.1|39
1643980180000|2022-02-04 13:09:40|14627.5|14625.5|14623.7|14621.7|14628|14626|14623.2|14621.2|26
1643980190000|2022-02-04 13:09:50|14623.6|14621.6|14622.4|14620.4|14623.6|14621.6|14621.4|14619.4|33
1643980200000|2022-02-04 13:10:00|14622.2|14620.2|14622.6|14620.6|14623.7|14621.7|14621.2|14619.2|15
1643980210000|2022-02-04 13:10:10|14622.7|14620.7|14624.6|14622.6|14625.7|14623.7|14622.7|14620.7|19
1643980220000|2022-02-04 13:10:20|14624.7|14622.7|14621.4|14619.4|14624.7|14622.7|14621.2|14619.2|45
1643980230000|2022-02-04 13:10:30|14621.2|14619.2|14616.2|14614.2|14621.4|14619.4|14614.7|14612.7|86
1643980240000|2022-02-04 13:10:40|14616.1|14614.1|14615.7|14613.7|14618.1|14616.1|14614.7|14612.7|54
1643980250000|2022-02-04 13:10:50|14616|14614|14615.6|14613.6|14620|14618|14614|14612|94
1643980260000|2022-02-04 13:11:00|14615.5|14613.5|14619|14617|14620.7|14618.7|14615.5|14613.5|27
1643980270000|2022-02-04 13:11:10|14618.9|14616.9|14617.9|14615.9|14619.7|14617.7|14617.2|14615.2|18
1643980280000|2022-02-04 13:11:20|14617.7|14615.7|14614.9|14612.9|14619.4|14617.4|14614.9|14612.9|39
1643980290000|2022-02-04 13:11:30|14615|14613|14617.6|14615.6|14618.5|14616.5|14615|14613|32
1643980300000|2022-02-04 13:11:40|14617.7|14615.7|14617|14615|14618.2|14616.2|14616.9|14614.9|18
1643980310000|2022-02-04 13:11:50|14616.7|14614.7|14618.4|14616.4|14619.4|14617.4|14615.6|14613.6|22
1643980320000|2022-02-04 13:12:00|14618.5|14616.5|14621|14619|14621.4|14619.4|14618.4|14616.4|32
1643980330000|2022-02-04 13:12:10|14620.9|14618.9|14623.6|14621.6|14625.2|14623.2|14620.5|14618.5|63
1643980340000|2022-02-04 13:12:20|14623.5|14621.5|14625.2|14623.2|14625.2|14623.2|14623.2|14621.2|16
1643980350000|2022-02-04 13:12:30|14625.4|14623.4|14624.5|14622.5|14625.9|14623.9|14623.9|14621.9|24
1643980360000|2022-02-04 13:12:40|14623.9|14621.9|14625.2|14623.2|14625.7|14623.7|14622.5|14620.5|25
1643980370000|2022-02-04 13:12:50|14624.7|14622.7|14624.2|14622.2|14626|14624|14624|14622|19
1643980380000|2022-02-04 13:13:00|14624.1|14622.1|14624.6|14622.6|14625.2|14623.2|14622.6|14620.6|72
1643980390000|2022-02-04 13:13:10|14624.2|14622.2|14621.1|14619.1|14624.6|14622.6|14621.1|14619.1|23
1643980400000|2022-02-04 13:13:20|14621.2|14619.2|14622.6|14620.6|14623.1|14621.1|14620.2|14618.2|16
1643980410000|2022-02-04 13:13:30|14622.5|14620.5|14623.6|14621.6|14624|14622|14622.5|14620.5|22
1643980420000|2022-02-04 13:13:40|14623.2|14621.2|14624.6|14622.6|14625.1|14623.1|14623.2|14621.2|33
1643980430000|2022-02-04 13:13:50|14624.2|14622.2|14627.2|14625.2|14627.2|14625.2|14623.6|14621.6|39
1643980440000|2022-02-04 13:14:00|14627.5|14625.5|14632.4|14630.4|14632.4|14630.4|14627.5|14625.5|95
1643980450000|2022-02-04 13:14:10|14632.2|14630.2|14633.5|14631.5|14634.6|14632.6|14632.1|14630.1|103
1643980460000|2022-02-04 13:14:20|14633.6|14631.6|14631.9|14629.9|14634.9|14632.9|14631.7|14629.7|105
1643980470000|2022-02-04 13:14:30|14631.7|14629.7|14630.7|14628.7|14632.5|14630.5|14630.6|14628.6|21
1643980480000|2022-02-04 13:14:40|14630.9|14628.9|14633|14631|14633.2|14631.2|14630.6|14628.6|17
1643980490000|2022-02-04 13:14:50|14632.9|14630.9|14632.6|14630.6|14633|14631|14631.7|14629.7|32
1643980500000|2022-02-04 13:15:00|14632.5|14630.5|14630.1|14628.1|14632.5|14630.5|14629.6|14627.6|58
1643980510000|2022-02-04 13:15:10|14630.2|14628.2|14631.6|14629.6|14633.1|14631.1|14630.1|14628.1|25
1643980520000|2022-02-04 13:15:20|14631.7|14629.7|14628.7|14626.7|14632.2|14630.2|14628.4|14626.4|18
1643980530000|2022-02-04 13:15:30|14628.9|14626.9|14630.6|14628.6|14632.7|14630.7|14627.7|14625.7|51
1643980540000|2022-02-04 13:15:40|14630.7|14628.7|14629.1|14627.1|14630.7|14628.7|14626.9|14624.9|58
1643980550000|2022-02-04 13:15:50|14629|14627|14627.6|14625.6|14629.1|14627.1|14627.4|14625.4|23
1643980560000|2022-02-04 13:16:00|14627.5|14625.5|14622.4|14620.4|14627.6|14625.6|14622.2|14620.2|44
1643980570000|2022-02-04 13:16:10|14622.6|14620.6|14623.6|14621.6|14625.6|14623.6|14622.6|14620.6|31
1643980580000|2022-02-04 13:16:20|14623.7|14621.7|14622|14620|14624|14622|14620.4|14618.4|42
1643980590000|2022-02-04 13:16:30|14622.1|14620.1|14622.4|14620.4|14623.9|14621.9|14621.1|14619.1|23
1643980600000|2022-02-04 13:16:40|14622.5|14620.5|14624.4|14622.4|14624.6|14622.6|14622.2|14620.2|34
1643980610000|2022-02-04 13:16:50|14624.2|14622.2|14625.4|14623.4|14625.4|14623.4|14623.9|14621.9|17
1643980620000|2022-02-04 13:17:00|14625.2|14623.2|14622.7|14620.7|14625.2|14623.2|14622.5|14620.5|35
1643980630000|2022-02-04 13:17:10|14622.5|14620.5|14622.1|14620.1|14624.1|14622.1|14621.5|14619.5|32
1643980640000|2022-02-04 13:17:20|14622|14620|14622.4|14620.4|14623.2|14621.2|14620.9|14618.9|29
1643980650000|2022-02-04 13:17:30|14622.2|14620.2|14621.7|14619.7|14622.4|14620.4|14620.4|14618.4|16
1643980660000|2022-02-04 13:17:40|14621.6|14619.6|14621.1|14619.1|14623|14621|14621.1|14619.1|9
1643980670000|2022-02-04 13:17:50|14621|14619|14616.6|14614.6|14621.4|14619.4|14615.1|14613.1|116
1643980680000|2022-02-04 13:18:00|14616.7|14614.7|14612.4|14610.4|14617.7|14615.7|14611.9|14609.9|100
1643980690000|2022-02-04 13:18:10|14612.2|14610.2|14612.6|14610.6|14612.7|14610.7|14610.7|14608.7|69
1643980700000|2022-02-04 13:18:20|14612.7|14610.7|14612.1|14610.1|14614|14612|14611.4|14609.4|79
1643980710000|2022-02-04 13:18:30|14612|14610|14608|14606|14612|14610|14607.1|14605.1|132
1643980720000|2022-02-04 13:18:40|14608.1|14606.1|14606.7|14604.7|14608.1|14606.1|14606.7|14604.7|73
1643980730000|2022-02-04 13:18:50|14606.6|14604.6|14608.6|14606.6|14608.6|14606.6|14606.4|14604.4|37
1643980740000|2022-02-04 13:19:00|14608.5|14606.5|14606.1|14604.1|14608.5|14606.5|14606|14604|39
1643980750000|2022-02-04 13:19:10|14606|14604|14606.6|14604.6|14607.1|14605.1|14605.2|14603.2|64
1643980760000|2022-02-04 13:19:20|14606.5|14604.5|14603.4|14601.4|14606.7|14604.7|14602.5|14600.5|92
1643980770000|2022-02-04 13:19:30|14603.6|14601.6|14602.9|14600.9|14604.2|14602.2|14602.5|14600.5|42
1643980780000|2022-02-04 13:19:40|14603.1|14601.1|14601.5|14599.5|14604.1|14602.1|14601.4|14599.4|48
1643980790000|2022-02-04 13:19:50|14601.2|14599.2|14600.1|14598.1|14601.2|14599.2|14598.2|14596.2|70
1643980800000|2022-02-04 13:20:00|14600|14598|14601.4|14599.4|14602.1|14600.1|14598.2|14596.2|97
1643980810000|2022-02-04 13:20:10|14601.2|14599.2|14603.6|14601.6|14604|14602|14600.4|14598.4|62
1643980820000|2022-02-04 13:20:20|14603.7|14601.7|14604.2|14602.2|14604.2|14602.2|14601|14599|62
1643980830000|2022-02-04 13:20:30|14603.7|14601.7|14598.2|14596.2|14603.7|14601.7|14596.5|14594.5|96
1643980840000|2022-02-04 13:20:40|14598|14596|14602.5|14600.5|14603.9|14601.9|14598|14596|61
1643980850000|2022-02-04 13:20:50|14602.6|14600.6|14603|14601|14604|14602|14602.1|14600.1|17
1643980860000|2022-02-04 13:21:00|14603.1|14601.1|14605.2|14603.2|14606.6|14604.6|14603.1|14601.1|57
1643980870000|2022-02-04 13:21:10|14605.6|14603.6|14599.2|14597.2|14606|14604|14598.7|14596.7|28
1643980880000|2022-02-04 13:21:20|14598.9|14596.9|14601.1|14599.1|14602.1|14600.1|14598.1|14596.1|77
1643980890000|2022-02-04 13:21:30|14600.5|14598.5|14599.2|14597.2|14601.6|14599.6|14599.1|14597.1|34
1643980900000|2022-02-04 13:21:40|14599.9|14597.9|14599.1|14597.1|14600.7|14598.7|14596.6|14594.6|67
1643980910000|2022-02-04 13:21:50|14599|14597|14603.4|14601.4|14603.6|14601.6|14597.5|14595.5|86
1643980920000|2022-02-04 13:22:00|14603.6|14601.6|14603.2|14601.2|14605.2|14603.2|14602.6|14600.6|55
1643980930000|2022-02-04 13:22:10|14603.1|14601.1|14600.5|14598.5|14603.2|14601.2|14600.4|14598.4|28
1643980940000|2022-02-04 13:22:20|14600.6|14598.6|14602.1|14600.1|14603|14601|14600.6|14598.6|14
1643980950000|2022-02-04 13:22:30|14602|14600|14602|14600|14602.9|14600.9|14600.9|14598.9|22
1643980960000|2022-02-04 13:22:40|14602.1|14600.1|14602.4|14600.4|14602.5|14600.5|14600.6|14598.6|4
1643980970000|2022-02-04 13:22:50|14602.2|14600.2|14604.1|14602.1|14604.1|14602.1|14600.1|14598.1|36
1643980980000|2022-02-04 13:23:00|14604.2|14602.2|14608.2|14606.2|14608.2|14606.2|14603.7|14601.7|36
1643980990000|2022-02-04 13:23:10|14608.1|14606.1|14610.1|14608.1|14611|14609|14607.2|14605.2|55
1643981000000|2022-02-04 13:23:20|14610.4|14608.4|14609.7|14607.7|14610.4|14608.4|14608.1|14606.1|60
1643981010000|2022-02-04 13:23:30|14609.6|14607.6|14608.5|14606.5|14610.2|14608.2|14608.1|14606.1|23
1643981020000|2022-02-04 13:23:40|14609|14607|14607.5|14605.5|14609.2|14607.2|14607.2|14605.2|20
1643981030000|2022-02-04 13:23:50|14608|14606|14610|14608|14610.1|14608.1|14607.7|14605.7|13
1643981040000|2022-02-04 13:24:00|14610.1|14608.1|14613|14611|14613.6|14611.6|14609.9|14607.9|51
1643981050000|2022-02-04 13:24:10|14613.2|14611.2|14612|14610|14613.2|14611.2|14611.5|14609.5|20
1643981060000|2022-02-04 13:24:20|14612.1|14610.1|14612|14610|14613.2|14611.2|14611.6|14609.6|24
1643981070000|2022-02-04 13:24:30|14611.6|14609.6|14616.6|14614.6|14617.5|14615.5|14611|14609|117
1643981080000|2022-02-04 13:24:40|14616.7|14614.7|14614.5|14612.5|14616.9|14614.9|14614.4|14612.4|52
1643981090000|2022-02-04 13:24:50|14614.4|14612.4|14611.7|14609.7|14614.5|14612.5|14610.5|14608.5|42
1643981100000|2022-02-04 13:25:00|14611.9|14609.9|14613|14611|14614.2|14612.2|14608.6|14606.6|56
1643981110000|2022-02-04 13:25:10|14613.1|14611.1|14617.1|14615.1|14617.5|14615.5|14613.1|14611.1|33
1643981120000|2022-02-04 13:25:20|14617|14615|14623.5|14621.5|14623.5|14621.5|14617|14615|156
1643981130000|2022-02-04 13:25:30|14623.4|14621.4|14629|14627|14630.5|14628.5|14623.2|14621.2|185
1643981140000|2022-02-04 13:25:40|14629.1|14627.1|14631.2|14629.2|14631.2|14629.2|14628.5|14626.5|100
1643981150000|2022-02-04 13:25:50|14631.4|14629.4|14632.5|14630.5|14632.6|14630.6|14630.4|14628.4|117
1643981160000|2022-02-04 13:26:00|14632.7|14630.7|14637.4|14635.4|14638.4|14636.4|14632.7|14630.7|158
1643981170000|2022-02-04 13:26:10|14637.1|14635.1|14637.5|14635.5|14641.4|14639.4|14637|14635|210
1643981180000|2022-02-04 13:26:20|14637.4|14635.4|14634.1|14632.1|14637.7|14635.7|14634.1|14632.1|64
1643981190000|2022-02-04 13:26:30|14634|14632|14634.6|14632.6|14635.5|14633.5|14631.6|14629.6|50
1643981200000|2022-02-04 13:26:40|14635.4|14633.4|14637.2|14635.2|14637.2|14635.2|14635|14633|29
1643981210000|2022-02-04 13:26:50|14637.5|14635.5|14635.6|14633.6|14637.5|14635.5|14635.5|14633.5|14
1643981220000|2022-02-04 13:27:00|14636.5|14634.5|14638.2|14636.2|14638.9|14636.9|14636.4|14634.4|45
1643981230000|2022-02-04 13:27:10|14638.1|14636.1|14638.7|14636.7|14639.5|14637.5|14637.7|14635.7|35
1643981240000|2022-02-04 13:27:20|14638.9|14636.9|14638.1|14636.1|14638.9|14636.9|14637.6|14635.6|23
1643981250000|2022-02-04 13:27:30|14637.9|14635.9|14628.2|14626.2|14638.1|14636.1|14627.5|14625.5|89
1643981260000|2022-02-04 13:27:40|14628.1|14626.1|14629.9|14627.9|14632|14630|14627.9|14625.9|31
1643981270000|2022-02-04 13:27:50|14629.7|14627.7|14627.6|14625.6|14631.4|14629.4|14624|14622|53
1643981280000|2022-02-04 13:28:00|14627.4|14625.4|14621.4|14619.4|14627.4|14625.4|14621.4|14619.4|84
1643981290000|2022-02-04 13:28:10|14622.1|14620.1|14622.5|14620.5|14623|14621|14621.6|14619.6|40
1643981300000|2022-02-04 13:28:20|14622|14620|14622.4|14620.4|14623.5|14621.5|14622|14620|28
1643981310000|2022-02-04 13:28:30|14622.5|14620.5|14623.7|14621.7|14624.4|14622.4|14622.4|14620.4|27
1643981320000|2022-02-04 13:28:40|14624.6|14622.6|14627.6|14625.6|14628|14626|14624.6|14622.6|14
1643981330000|2022-02-04 13:28:50|14626.7|14624.7|14621.4|14619.4|14626.7|14624.7|14621.4|14619.4|27
1643981340000|2022-02-04 13:29:00|14620.6|14618.6|14620|14618|14621.7|14619.7|14619.4|14617.4|40
1643981350000|2022-02-04 13:29:10|14619.9|14617.9|14616.9|14614.9|14620.1|14618.1|14615.6|14613.6|36
1643981360000|2022-02-04 13:29:20|14617.1|14615.1|14623.2|14621.2|14623.2|14621.2|14617|14615|43
1643981370000|2022-02-04 13:29:30|14623.9|14621.9|14625.2|14623.2|14625.2|14623.2|14622|14620|17
1643981380000|2022-02-04 13:29:40|14625.5|14623.5|14626.2|14624.2|14626.4|14624.4|14625.1|14623.1|16
1643981390000|2022-02-04 13:29:50|14626.5|14624.5|14621.6|14619.6|14627.9|14625.9|14621.6|14619.6|68
1643981400000|2022-02-04 13:30:00|14621.7|14619.7|14591.2|14589.2|14623.4|14621.4|14581.2|14579.2|577
1643981410000|2022-02-04 13:30:10|14590.9|14588.9|14573.6|14571.6|14594.6|14592.6|14552.6|14550.6|730
1643981420000|2022-02-04 13:30:20|14574|14572|14565.4|14563.4|14595.1|14593.1|14564.1|14562.1|655
1643981430000|2022-02-04 13:30:30|14565.2|14563.2|14565.4|14563.4|14570.5|14568.5|14549.4|14547.4|705
1643981440000|2022-02-04 13:30:40|14565.2|14563.2|14548.7|14546.7|14567.5|14565.5|14539.1|14537.1|628
1643981450000|2022-02-04 13:30:50|14548.6|14546.6|14528.1|14526.1|14548.6|14546.6|14527.2|14525.2|604
1643981460000|2022-02-04 13:31:00|14528.5|14526.5|14546.6|14544.6|14548.9|14546.9|14528.5|14526.5|759
1643981470000|2022-02-04 13:31:10|14546.7|14544.7|14554.1|14552.1|14567.1|14565.1|14543.5|14541.5|573
1643981480000|2022-02-04 13:31:20|14555.4|14553.4|14542.5|14540.5|14561.5|14559.5|14539.6|14537.6|429
1643981490000|2022-02-04 13:31:30|14539.7|14537.7|14550.6|14548.6|14551.9|14549.9|14539.6|14537.6|417
1643981500000|2022-02-04 13:31:40|14549.1|14547.1|14546.2|14544.2|14559.7|14557.7|14545.1|14543.1|452
1643981510000|2022-02-04 13:31:50|14547.4|14545.4|14531.6|14529.6|14548.2|14546.2|14531.1|14529.1|530
1643981520000|2022-02-04 13:32:00|14532|14530|14528.5|14526.5|14544.5|14542.5|14528.5|14526.5|376
1643981530000|2022-02-04 13:32:10|14528|14526|14520.2|14518.2|14530.2|14528.2|14518.4|14516.4|505
1643981540000|2022-02-04 13:32:20|14520.1|14518.1|14522.4|14520.4|14523.2|14521.2|14515.9|14513.9|443
1643981550000|2022-02-04 13:32:30|14522.1|14520.1|14516.1|14514.1|14527.7|14525.7|14514.6|14512.6|337
1643981560000|2022-02-04 13:32:40|14515.5|14513.5|14519.6|14517.6|14519.7|14517.7|14511.7|14509.7|623
1643981570000|2022-02-04 13:32:50|14519.5|14517.5|14533.9|14531.9|14539.5|14537.5|14519.4|14517.4|621
1643981580000|2022-02-04 13:33:00|14534.6|14532.6|14514.1|14512.1|14536.9|14534.9|14513.4|14511.4|394
1643981590000|2022-02-04 13:33:10|14513.5|14511.5|14522|14520|14527.7|14525.7|14511.2|14509.2|300
1643981600000|2022-02-04 13:33:20|14522.2|14520.2|14515.2|14513.2|14530.2|14528.2|14515|14513|300
1643981610000|2022-02-04 13:33:30|14516.6|14514.6|14514.7|14512.7|14520.1|14518.1|14512.4|14510.4|190
1643981620000|2022-02-04 13:33:40|14514.9|14512.9|14508.7|14506.7|14519|14517|14508.7|14506.7|248
1643981630000|2022-02-04 13:33:50|14509.9|14507.9|14512.6|14510.6|14518.4|14516.4|14508.5|14506.5|350
1643981640000|2022-02-04 13:34:00|14513|14511|14509.7|14507.7|14516.6|14514.6|14509.6|14507.6|195
1643981650000|2022-02-04 13:34:10|14509.9|14507.9|14507|14505|14509.9|14507.9|14505.6|14503.6|214
1643981660000|2022-02-04 13:34:20|14506.9|14504.9|14496.7|14494.7|14507|14505|14496.1|14494.1|364
1643981670000|2022-02-04 13:34:30|14494.5|14492.5|14492.5|14490.5|14501.1|14499.1|14491.1|14489.1|534
1643981680000|2022-02-04 13:34:40|14492.7|14490.7|14477.2|14475.2|14493.4|14491.4|14476|14474|643
1643981690000|2022-02-04 13:34:50|14476.4|14474.4|14489.9|14487.9|14491.2|14489.2|14473.5|14471.5|544
1643981700000|2022-02-04 13:35:00|14490|14488|14490.2|14488.2|14498.7|14496.7|14485.2|14483.2|712
1643981710000|2022-02-04 13:35:10|14489.7|14487.7|14507.2|14505.2|14507.4|14505.4|14488.6|14486.6|468
1643981720000|2022-02-04 13:35:20|14508.6|14506.6|14503.6|14501.6|14513.4|14511.4|14503.6|14501.6|398
1643981730000|2022-02-04 13:35:30|14502.4|14500.4|14505.1|14503.1|14508|14506|14496.7|14494.7|272
1643981740000|2022-02-04 13:35:40|14504.4|14502.4|14512.7|14510.7|14515.6|14513.6|14501.5|14499.5|319
1643981750000|2022-02-04 13:35:50|14512.6|14510.6|14508.6|14506.6|14522.1|14520.1|14507.1|14505.1|827
1643981760000|2022-02-04 13:36:00|14508.9|14506.9|14501.1|14499.1|14509.4|14507.4|14499.5|14497.5|312
1643981770000|2022-02-04 13:36:10|14499.5|14497.5|14499.4|14497.4|14504.5|14502.5|14497|14495|306
1643981780000|2022-02-04 13:36:20|14500.4|14498.4|14491.6|14489.6|14503.1|14501.1|14489.7|14487.7|376
1643981790000|2022-02-04 13:36:30|14491.4|14489.4|14481.9|14479.9|14494.2|14492.2|14478.1|14476.1|521
1643981800000|2022-02-04 13:36:40|14481.7|14479.7|14473.1|14471.1|14481.7|14479.7|14471.6|14469.6|479
1643981810000|2022-02-04 13:36:50|14472.9|14470.9|14490|14488|14490|14488|14472.9|14470.9|328
1643981820000|2022-02-04 13:37:00|14490.1|14488.1|14486.7|14484.7|14490.4|14488.4|14481.7|14479.7|256
1643981830000|2022-02-04 13:37:10|14486.9|14484.9|14477.9|14475.9|14486.9|14484.9|14475.9|14473.9|247
1643981840000|2022-02-04 13:37:20|14478|14476|14482|14480|14482|14480|14472.5|14470.5|275
1643981850000|2022-02-04 13:37:30|14481.9|14479.9|14482.7|14480.7|14486|14484|14480.2|14478.2|270
1643981860000|2022-02-04 13:37:40|14483|14481|14486|14484|14487.6|14485.6|14482.5|14480.5|176
1643981870000|2022-02-04 13:37:50|14485.9|14483.9|14504|14502|14505.4|14503.4|14485.5|14483.5|458
1643981880000|2022-02-04 13:38:00|14504.1|14502.1|14497.2|14495.2|14507.5|14505.5|14495.2|14493.2|337
1643981890000|2022-02-04 13:38:10|14497.4|14495.4|14500.2|14498.2|14503.4|14501.4|14492.5|14490.5|298
1643981900000|2022-02-04 13:38:20|14502.4|14500.4|14510.6|14508.6|14514.7|14512.7|14500.9|14498.9|635
1643981910000|2022-02-04 13:38:30|14510.9|14508.9|14513.2|14511.2|14516.6|14514.6|14502.5|14500.5|496
1643981920000|2022-02-04 13:38:40|14513.5|14511.5|14516.4|14514.4|14520.4|14518.4|14508.9|14506.9|358
1643981930000|2022-02-04 13:38:50|14516.2|14514.2|14531.4|14529.4|14533.5|14531.5|14515.7|14513.7|822
1643981940000|2022-02-04 13:39:00|14531.5|14529.5|14522.6|14520.6|14533|14531|14520.7|14518.7|374
1643981950000|2022-02-04 13:39:10|14522.5|14520.5|14525|14523|14528|14526|14520.4|14518.4|242
1643981960000|2022-02-04 13:39:20|14525.1|14523.1|14522.5|14520.5|14525.1|14523.1|14518.2|14516.2|262
1643981970000|2022-02-04 13:39:30|14522.1|14520.1|14532.1|14530.1|14532.1|14530.1|14519|14517|322
1643981980000|2022-02-04 13:39:40|14532.5|14530.5|14531.4|14529.4|14537.4|14535.4|14528.6|14526.6|539
1643981990000|2022-02-04 13:39:50|14531.9|14529.9|14534.4|14532.4|14537.9|14535.9|14529.4|14527.4|274
1643982000000|2022-02-04 13:40:00|14533.7|14531.7|14524|14522|14534.4|14532.4|14523.6|14521.6|250
1643982010000|2022-02-04 13:40:10|14524.4|14522.4|14541.4|14539.4|14544.5|14542.5|14524.2|14522.2|774
1643982020000|2022-02-04 13:40:20|14541.2|14539.2|14540.7|14538.7|14547.4|14545.4|14538.6|14536.6|299
1643982030000|2022-02-04 13:40:30|14539.6|14537.6|14530|14528|14542|14540|14530|14528|276
1643982040000|2022-02-04 13:40:40|14529.5|14527.5|14529.2|14527.2|14532.9|14530.9|14527.2|14525.2|207
1643982050000|2022-02-04 13:40:50|14529.4|14527.4|14521.5|14519.5|14529.5|14527.5|14521.5|14519.5|203
1643982060000|2022-02-04 13:41:00|14521|14519|14521|14519|14523|14521|14516.5|14514.5|201
1643982070000|2022-02-04 13:41:10|14520.9|14518.9|14516.9|14514.9|14526.7|14524.7|14516.9|14514.9|164
1643982080000|2022-02-04 13:41:20|14517|14515|14511.1|14509.1|14518.4|14516.4|14510.5|14508.5|297
1643982090000|2022-02-04 13:41:30|14511|14509|14507.6|14505.6|14512.2|14510.2|14503.1|14501.1|237
1643982100000|2022-02-04 13:41:40|14508.9|14506.9|14508.6|14506.6|14510.4|14508.4|14507.1|14505.1|155
1643982110000|2022-02-04 13:41:50|14508|14506|14496.5|14494.5|14508|14506|14496.5|14494.5|167
1643982120000|2022-02-04 13:42:00|14496.6|14494.6|14496.7|14494.7|14500.1|14498.1|14496.2|14494.2|201
1643982130000|2022-02-04 13:42:10|14496.6|14494.6|14494.4|14492.4|14502.9|14500.9|14494.4|14492.4|191
1643982140000|2022-02-04 13:42:20|14494.2|14492.2|14503.1|14501.1|14505|14503|14494.2|14492.2|156
1643982150000|2022-02-04 13:42:30|14504|14502|14496.9|14494.9|14504|14502|14496.4|14494.4|222
1643982160000|2022-02-04 13:42:40|14497|14495|14499.9|14497.9|14501.7|14499.7|14496.9|14494.9|164
1643982170000|2022-02-04 13:42:50|14499.6|14497.6|14499.6|14497.6|14499.6|14497.6|14494.5|14492.5|106
1643982180000|2022-02-04 13:43:00|14499.5|14497.5|14505.9|14503.9|14507.1|14505.1|14497.6|14495.6|142
1643982190000|2022-02-04 13:43:10|14505.7|14503.7|14495|14493|14506.1|14504.1|14493.5|14491.5|178
1643982200000|2022-02-04 13:43:20|14494.7|14492.7|14490|14488|14494.7|14492.7|14489.6|14487.6|94
1643982210000|2022-02-04 13:43:30|14490.1|14488.1|14489.5|14487.5|14491.1|14489.1|14488.7|14486.7|164
1643982220000|2022-02-04 13:43:40|14489.1|14487.1|14492.5|14490.5|14492.5|14490.5|14488.7|14486.7|96
1643982230000|2022-02-04 13:43:50|14493.2|14491.2|14495|14493|14496.5|14494.5|14492|14490|96
1643982240000|2022-02-04 13:44:00|14495.1|14493.1|14504.1|14502.1|14505.5|14503.5|14494.7|14492.7|237
1643982250000|2022-02-04 13:44:10|14504.9|14502.9|14494.7|14492.7|14505.4|14503.4|14494.7|14492.7|143
1643982260000|2022-02-04 13:44:20|14495|14493|14494.2|14492.2|14497.7|14495.7|14493.2|14491.2|79
1643982270000|2022-02-04 13:44:30|14494.4|14492.4|14495.7|14493.7|14497.7|14495.7|14494.1|14492.1|49
1643982280000|2022-02-04 13:44:40|14495.6|14493.6|14490.7|14488.7|14495.6|14493.6|14490.2|14488.2|97
1643982290000|2022-02-04 13:44:50|14490.9|14488.9|14489.6|14487.6|14491.1|14489.1|14483.4|14481.4|260
1643982300000|2022-02-04 13:45:00|14490.2|14488.2|14497|14495|14501.2|14499.2|14487.4|14485.4|226
1643982310000|2022-02-04 13:45:10|14496.7|14494.7|14497.6|14495.6|14497.9|14495.9|14493.2|14491.2|160
1643982320000|2022-02-04 13:45:20|14496.4|14494.4|14505.6|14503.6|14505.6|14503.6|14496.2|14494.2|171
1643982330000|2022-02-04 13:45:30|14506.4|14504.4|14508.1|14506.1|14509.5|14507.5|14505.1|14503.1|238
1643982340000|2022-02-04 13:45:40|14508.2|14506.2|14509.1|14507.1|14512.2|14510.2|14507.4|14505.4|171
1643982350000|2022-02-04 13:45:50|14508.7|14506.7|14502.4|14500.4|14508.7|14506.7|14498.1|14496.1|187
1643982360000|2022-02-04 13:46:00|14502.2|14500.2|14503.6|14501.6|14510.4|14508.4|14499.7|14497.7|154
1643982370000|2022-02-04 13:46:10|14503.4|14501.4|14511.9|14509.9|14514.4|14512.4|14502.5|14500.5|206
1643982380000|2022-02-04 13:46:20|14511.7|14509.7|14519.5|14517.5|14521.1|14519.1|14508.5|14506.5|204
1643982390000|2022-02-04 13:46:30|14519.2|14517.2|14508.9|14506.9|14523.2|14521.2|14508.4|14506.4|165
1643982400000|2022-02-04 13:46:40|14509|14507|14505.7|14503.7|14509.1|14507.1|14503.2|14501.2|78
1643982410000|2022-02-04 13:46:50|14506.1|14504.1|14508.6|14506.6|14511|14509|14504.7|14502.7|85
1643982420000|2022-02-04 13:47:00|14508.9|14506.9|14514.6|14512.6|14519.7|14517.7|14507.4|14505.4|184
1643982430000|2022-02-04 13:47:10|14513.4|14511.4|14520.9|14518.9|14522|14520|14512.6|14510.6|123
1643982440000|2022-02-04 13:47:20|14521.5|14519.5|14516.1|14514.1|14522.4|14520.4|14514|14512|242
1643982450000|2022-02-04 13:47:30|14516.2|14514.2|14510.1|14508.1|14516.4|14514.4|14508|14506|141
1643982460000|2022-02-04 13:47:40|14510.2|14508.2|14515.7|14513.7|14518.4|14516.4|14507.9|14505.9|97
1643982470000|2022-02-04 13:47:50|14515.6|14513.6|14514.2|14512.2|14521.4|14519.4|14514|14512|74
1643982480000|2022-02-04 13:48:00|14514.4|14512.4|14511|14509|14516.1|14514.1|14510.9|14508.9|84
1643982490000|2022-02-04 13:48:10|14510.9|14508.9|14496.4|14494.4|14512.5|14510.5|14493.5|14491.5|263
1643982500000|2022-02-04 13:48:20|14496.1|14494.1|14495.4|14493.4|14497.9|14495.9|14491.5|14489.5|234
1643982510000|2022-02-04 13:48:30|14495.5|14493.5|14502.5|14500.5|14504.6|14502.6|14495.2|14493.2|132
1643982520000|2022-02-04 13:48:40|14503.2|14501.2|14498.6|14496.6|14504.1|14502.1|14497.4|14495.4|92
1643982530000|2022-02-04 13:48:50|14498.5|14496.5|14502.2|14500.2|14506.9|14504.9|14497.1|14495.1|101
1643982540000|2022-02-04 13:49:00|14502.4|14500.4|14495.4|14493.4|14505.2|14503.2|14494.5|14492.5|87
1643982550000|2022-02-04 13:49:10|14495.2|14493.2|14497.5|14495.5|14497.6|14495.6|14492.2|14490.2|99
1643982560000|2022-02-04 13:49:20|14497|14495|14501.4|14499.4|14501.4|14499.4|14495.1|14493.1|104
1643982570000|2022-02-04 13:49:30|14501.2|14499.2|14506.2|14504.2|14506.5|14504.5|14500.6|14498.6|49
1643982580000|2022-02-04 13:49:40|14506.1|14504.1|14510.7|14508.7|14511|14509|14503.1|14501.1|125
1643982590000|2022-02-04 13:49:50|14513.1|14511.1|14506.5|14504.5|14513.9|14511.9|14505.4|14503.4|154
1643982600000|2022-02-04 13:50:00|14506.4|14504.4|14501.7|14499.7|14507.5|14505.5|14498.5|14496.5|142
1643982610000|2022-02-04 13:50:10|14501.9|14499.9|14496.4|14494.4|14503.7|14501.7|14496.4|14494.4|73
1643982620000|2022-02-04 13:50:20|14496.2|14494.2|14490.4|14488.4|14496.4|14494.4|14486.2|14484.2|227
1643982630000|2022-02-04 13:50:30|14490.2|14488.2|14496.5|14494.5|14497.9|14495.9|14488.7|14486.7|223
1643982640000|2022-02-04 13:50:40|14496.6|14494.6|14496.7|14494.7|14499.2|14497.2|14493.6|14491.6|94
1643982650000|2022-02-04 13:50:50|14494.9|14492.9|14503.1|14501.1|14504.2|14502.2|14494.2|14492.2|159
1643982660000|2022-02-04 13:51:00|14502.4|14500.4|14500.9|14498.9|14506.7|14504.7|14499.6|14497.6|162
1643982670000|2022-02-04 13:51:10|14501.4|14499.4|14507.6|14505.6|14508.9|14506.9|14501.4|14499.4|64
1643982680000|2022-02-04 13:51:20|14507.5|14505.5|14509.1|14507.1|14509.1|14507.1|14500.7|14498.7|106
1643982690000|2022-02-04 13:51:30|14508.2|14506.2|14503.9|14501.9|14510.6|14508.6|14503.9|14501.9|96
1643982700000|2022-02-04 13:51:40|14503.7|14501.7|14508.1|14506.1|14509.4|14507.4|14503.4|14501.4|111
1643982710000|2022-02-04 13:51:50|14508.4|14506.4|14506.7|14504.7|14509.5|14507.5|14506.5|14504.5|49
1643982720000|2022-02-04 13:52:00|14506.4|14504.4|14512.2|14510.2|14512.2|14510.2|14503.7|14501.7|140
1643982730000|2022-02-04 13:52:10|14512.4|14510.4|14515.4|14513.4|14516.1|14514.1|14509.4|14507.4|130
1643982740000|2022-02-04 13:52:20|14515.5|14513.5|14512.6|14510.6|14516.9|14514.9|14511.1|14509.1|145
1643982750000|2022-02-04 13:52:30|14512.7|14510.7|14497.6|14495.6|14512.7|14510.7|14497.2|14495.2|172
1643982760000|2022-02-04 13:52:40|14497.9|14495.9|14496.1|14494.1|14500.4|14498.4|14496.1|14494.1|119
1643982770000|2022-02-04 13:52:50|14496.4|14494.4|14489.9|14487.9|14496.4|14494.4|14489.5|14487.5|217
1643982780000|2022-02-04 13:53:00|14490|14488|14491.1|14489.1|14496.1|14494.1|14488.5|14486.5|386
1643982790000|2022-02-04 13:53:10|14491|14489|14487|14485|14491.4|14489.4|14487|14485|111
1643982800000|2022-02-04 13:53:20|14487.5|14485.5|14482.6|14480.6|14488.1|14486.1|14481.1|14479.1|200
1643982810000|2022-02-04 13:53:30|14482.5|14480.5|14478.1|14476.1|14484.4|14482.4|14477.1|14475.1|347
1643982820000|2022-02-04 13:53:40|14478.2|14476.2|14488.5|14486.5|14490.7|14488.7|14478.1|14476.1|166
1643982830000|2022-02-04 13:53:50|14488.4|14486.4|14486.5|14484.5|14489.4|14487.4|14483.7|14481.7|106
1643982840000|2022-02-04 13:54:00|14486.4|14484.4|14478.6|14476.6|14487.9|14485.9|14477.2|14475.2|117
1643982850000|2022-02-04 13:54:10|14478.7|14476.7|14476.5|14474.5|14482.1|14480.1|14476.4|14474.4|118
1643982860000|2022-02-04 13:54:20|14475.1|14473.1|14468.4|14466.4|14475.4|14473.4|14464.7|14462.7|622
1643982870000|2022-02-04 13:54:30|14468.5|14466.5|14468.1|14466.1|14474.1|14472.1|14466.6|14464.6|238
1643982880000|2022-02-04 13:54:40|14467.9|14465.9|14472.4|14470.4|14472.6|14470.6|14466.4|14464.4|365
1643982890000|2022-02-04 13:54:50|14472.5|14470.5|14481|14479|14482.2|14480.2|14469.5|14467.5|337
1643982900000|2022-02-04 13:55:00|14480.5|14478.5|14486.7|14484.7|14489.2|14487.2|14478.4|14476.4|261
1643982910000|2022-02-04 13:55:10|14486.9|14484.9|14478.5|14476.5|14488.1|14486.1|14478|14476|149
1643982920000|2022-02-04 13:55:20|14478.2|14476.2|14473|14471|14478.2|14476.2|14471.1|14469.1|145
1643982930000|2022-02-04 13:55:30|14472.9|14470.9|14473.4|14471.4|14475.6|14473.6|14472.4|14470.4|141
1643982940000|2022-02-04 13:55:40|14473.2|14471.2|14481.4|14479.4|14481.4|14479.4|14473.2|14471.2|92
1643982950000|2022-02-04 13:55:50|14481|14479|14483.7|14481.7|14486.7|14484.7|14479.1|14477.1|110
1643982960000|2022-02-04 13:56:00|14482.4|14480.4|14476.6|14474.6|14484.9|14482.9|14476.4|14474.4|102
1643982970000|2022-02-04 13:56:10|14476.9|14474.9|14477.7|14475.7|14483|14481|14473.1|14471.1|313
1643982980000|2022-02-04 13:56:20|14477.6|14475.6|14475.6|14473.6|14481.6|14479.6|14475.5|14473.5|130
1643982990000|2022-02-04 13:56:30|14475.5|14473.5|14466.9|14464.9|14475.6|14473.6|14466.7|14464.7|246
1643983000000|2022-02-04 13:56:40|14466.7|14464.7|14449.6|14447.6|14467.2|14465.2|14445.4|14443.4|910
1643983010000|2022-02-04 13:56:50|14450.6|14448.6|14456.4|14454.4|14457.1|14455.1|14449.2|14447.2|278
1643983020000|2022-02-04 13:57:00|14455.2|14453.2|14450.9|14448.9|14461.1|14459.1|14450.9|14448.9|221
1643983030000|2022-02-04 13:57:10|14450.6|14448.6|14452.2|14450.2|14455.4|14453.4|14449.9|14447.9|90
1643983040000|2022-02-04 13:57:20|14452.1|14450.1|14453.6|14451.6|14455.1|14453.1|14448.1|14446.1|156
1643983050000|2022-02-04 13:57:30|14453.4|14451.4|14441.1|14439.1|14454.2|14452.2|14441|14439|347
1643983060000|2022-02-04 13:57:40|14441|14439|14444.9|14442.9|14445.7|14443.7|14439.6|14437.6|184
1643983070000|2022-02-04 13:57:50|14445|14443|14444.6|14442.6|14449.4|14447.4|14444.5|14442.5|275
1643983080000|2022-02-04 13:58:00|14444.7|14442.7|14453.5|14451.5|14455.7|14453.7|14444.7|14442.7|174
1643983090000|2022-02-04 13:58:10|14452.7|14450.7|14454|14452|14454.6|14452.6|14449.6|14447.6|80
1643983100000|2022-02-04 13:58:20|14453.9|14451.9|14449.9|14447.9|14453.9|14451.9|14448|14446|146
1643983110000|2022-02-04 13:58:30|14449.7|14447.7|14445.5|14443.5|14449.7|14447.7|14445.4|14443.4|99
1643983120000|2022-02-04 13:58:40|14445.6|14443.6|14442.6|14440.6|14448.2|14446.2|14440.6|14438.6|203
1643983130000|2022-02-04 13:58:50|14442.5|14440.5|14438.9|14436.9|14443.6|14441.6|14438.6|14436.6|296
1643983140000|2022-02-04 13:59:00|14437.7|14435.7|14443.9|14441.9|14447|14445|14437.5|14435.5|238
1643983150000|2022-02-04 13:59:10|14444|14442|14439|14437|14444.1|14442.1|14434.9|14432.9|290
1643983160000|2022-02-04 13:59:20|14439.2|14437.2|14436.9|14434.9|14440.6|14438.6|14434.9|14432.9|162
1643983170000|2022-02-04 13:59:30|14436.2|14434.2|14429.9|14427.9|14437|14435|14429.6|14427.6|301
1643983180000|2022-02-04 13:59:40|14430.1|14428.1|14427.5|14425.5|14433.2|14431.2|14427.1|14425.1|233
1643983190000|2022-02-04 13:59:50|14427.6|14425.6|14430.6|14428.6|14433.2|14431.2|14427.2|14425.2|274
1643983200000|2022-02-04 14:00:00|14429.9|14427.9|14429|14427|14436.4|14434.4|14428.2|14426.2|374
1643983210000|2022-02-04 14:00:10|14428.9|14426.9|14427.5|14425.5|14432.9|14430.9|14426|14424|283
1643983220000|2022-02-04 14:00:20|14427.7|14425.7|14432.1|14430.1|14434|14432|14427.6|14425.6|174
1643983230000|2022-02-04 14:00:30|14431.6|14429.6|14428|14426|14432.2|14430.2|14427.6|14425.6|155
1643983240000|2022-02-04 14:00:40|14428.2|14426.2|14425|14423|14429.4|14427.4|14424.4|14422.4|180
1643983250000|2022-02-04 14:00:50|14425.2|14423.2|14424.2|14422.2|14426.5|14424.5|14422.2|14420.2|282
1643983260000|2022-02-04 14:01:00|14424|14422|14422.6|14420.6|14425.6|14423.6|14420.6|14418.6|221
1643983270000|2022-02-04 14:01:10|14422.7|14420.7|14418.7|14416.7|14422.7|14420.7|14416.2|14414.2|219
1643983280000|2022-02-04 14:01:20|14418.4|14416.4|14412.2|14410.2|14418.5|14416.5|14409.4|14407.4|435
1643983290000|2022-02-04 14:01:30|14412.9|14410.9|14405|14403|14414|14412|14404.9|14402.9|415
1643983300000|2022-02-04 14:01:40|14405.1|14403.1|14403.6|14401.6|14405.2|14403.2|14399.2|14397.2|586
1643983310000|2022-02-04 14:01:50|14404.4|14402.4|14402.5|14400.5|14409.6|14407.6|14399.9|14397.9|248
1643983320000|2022-02-04 14:02:00|14402.1|14400.1|14395.7|14393.7|14403|14401|14395.7|14393.7|454
1643983330000|2022-02-04 14:02:10|14396.1|14394.1|14391.7|14389.7|14398.4|14396.4|14388.5|14386.5|362
1643983340000|2022-02-04 14:02:20|14390.7|14388.7|14384.7|14382.7|14392.4|14390.4|14384.2|14382.2|337
1643983350000|2022-02-04 14:02:30|14383|14381|14389.6|14387.6|14392.1|14390.1|14382|14380|513
1643983360000|2022-02-04 14:02:40|14390.4|14388.4|14389.1|14387.1|14393.4|14391.4|14389|14387|233
1643983370000|2022-02-04 14:02:50|14389|14387|14389.4|14387.4|14390.5|14388.5|14383.5|14381.5|410
1643983380000|2022-02-04 14:03:00|14389.2|14387.2|14395|14393|14395.1|14393.1|14387.4|14385.4|226
1643983390000|2022-02-04 14:03:10|14395.4|14393.4|14393.4|14391.4|14395.6|14393.6|14388.7|14386.7|236
1643983400000|2022-02-04 14:03:20|14393.2|14391.2|14390|14388|14395.4|14393.4|14388.7|14386.7|215
1643983410000|2022-02-04 14:03:30|14389.6|14387.6|14393|14391|14393.5|14391.5|14389.6|14387.6|90
1643983420000|2022-02-04 14:03:40|14393.4|14391.4|14389.2|14387.2|14394.4|14392.4|14388.5|14386.5|143
1643983430000|2022-02-04 14:03:50|14388.7|14386.7|14384.4|14382.4|14388.7|14386.7|14383.7|14381.7|165
1643983440000|2022-02-04 14:04:00|14384.7|14382.7|14378.4|14376.4|14384.9|14382.9|14377|14375|342
1643983450000|2022-02-04 14:04:10|14378.2|14376.2|14380.5|14378.5|14381.1|14379.1|14376.6|14374.6|239
1643983460000|2022-02-04 14:04:20|14380.7|14378.7|14382.9|14380.9|14385.7|14383.7|14380.7|14378.7|206
1643983470000|2022-02-04 14:04:30|14383.2|14381.2|14400.6|14398.6|14401.2|14399.2|14383|14381|451
1643983480000|2022-02-04 14:04:40|14400.7|14398.7|14394.1|14392.1|14401.9|14399.9|14390.2|14388.2|337
1643983490000|2022-02-04 14:04:50|14394.2|14392.2|14387.1|14385.1|14394.2|14392.2|14386.6|14384.6|231
1643983500000|2022-02-04 14:05:00|14386.9|14384.9|14392.4|14390.4|14397.5|14395.5|14385.9|14383.9|186
1643983510000|2022-02-04 14:05:10|14392.5|14390.5|14403.9|14401.9|14404.6|14402.6|14392.5|14390.5|296
1643983520000|2022-02-04 14:05:20|14404|14402|14395.6|14393.6|14405|14403|14395.6|14393.6|233
1643983530000|2022-02-04 14:05:30|14394.6|14392.6|14392.6|14390.6|14396.4|14394.4|14392.4|14390.4|132
1643983540000|2022-02-04 14:05:40|14392.7|14390.7|14388.7|14386.7|14393|14391|14388.4|14386.4|162
1643983550000|2022-02-04 14:05:50|14388.9|14386.9|14392.4|14390.4|14393.9|14391.9|14388.6|14386.6|89
1643983560000|2022-02-04 14:06:00|14392.5|14390.5|14390.7|14388.7|14398.2|14396.2|14390.7|14388.7|229
1643983570000|2022-02-04 14:06:10|14390.9|14388.9|14393|14391|14393.1|14391.1|14388.4|14386.4|92
1643983580000|2022-02-04 14:06:20|14393.1|14391.1|14393.1|14391.1|14393.9|14391.9|14389.7|14387.7|88
1643983590000|2022-02-04 14:06:30|14392.9|14390.9|14395.7|14393.7|14398.7|14396.7|14392.5|14390.5|109
1643983600000|2022-02-04 14:06:40|14395.9|14393.9|14397|14395|14398.1|14396.1|14395.7|14393.7|78
1643983610000|2022-02-04 14:06:50|14397.1|14395.1|14403.5|14401.5|14415.7|14413.7|14397|14395|821
1643983620000|2022-02-04 14:07:00|14404.9|14402.9|14404.9|14402.9|14409.6|14407.6|14403.9|14401.9|201
1643983630000|2022-02-04 14:07:10|14404.4|14402.4|14421.4|14419.4|14427.1|14425.1|14404.4|14402.4|752
1643983640000|2022-02-04 14:07:20|14421|14419|14419.1|14417.1|14422.4|14420.4|14417.6|14415.6|254
1643983650000|2022-02-04 14:07:30|14418.7|14416.7|14417.7|14415.7|14419.6|14417.6|14417.2|14415.2|97
1643983660000|2022-02-04 14:07:40|14417.6|14415.6|14417.6|14415.6|14421|14419|14415.9|14413.9|107
1643983670000|2022-02-04 14:07:50|14417.5|14415.5|14424.1|14422.1|14424.4|14422.4|14415.4|14413.4|132
1643983680000|2022-02-04 14:08:00|14423.4|14421.4|14415.6|14413.6|14424|14422|14414|14412|139
1643983690000|2022-02-04 14:08:10|14415.2|14413.2|14422.1|14420.1|14422.1|14420.1|14415.1|14413.1|105
1643983700000|2022-02-04 14:08:20|14421.7|14419.7|14413.6|14411.6|14421.7|14419.7|14412.4|14410.4|130
1643983710000|2022-02-04 14:08:30|14413.5|14411.5|14418.1|14416.1|14420.2|14418.2|14412.5|14410.5|129
1643983720000|2022-02-04 14:08:40|14418|14416|14419.6|14417.6|14421.4|14419.4|14417.1|14415.1|69
1643983730000|2022-02-04 14:08:50|14419.2|14417.2|14427|14425|14429|14427|14419.2|14417.2|584
1643983740000|2022-02-04 14:09:00|14427.1|14425.1|14426.6|14424.6|14427.1|14425.1|14424.2|14422.2|111
1643983750000|2022-02-04 14:09:10|14426.1|14424.1|14424.9|14422.9|14427.4|14425.4|14424.2|14422.2|82
1643983760000|2022-02-04 14:09:20|14424.2|14422.2|14419|14417|14426.5|14424.5|14418.6|14416.6|265
1643983770000|2022-02-04 14:09:30|14419.2|14417.2|14423.6|14421.6|14424.9|14422.9|14419.1|14417.1|108
1643983780000|2022-02-04 14:09:40|14423.5|14421.5|14425.4|14423.4|14425.4|14423.4|14417.5|14415.5|265
1643983790000|2022-02-04 14:09:50|14425.5|14423.5|14420.6|14418.6|14426.5|14424.5|14420.4|14418.4|156
1643983800000|2022-02-04 14:10:00|14420.7|14418.7|14416.5|14414.5|14421|14419|14413.9|14411.9|158
1643983810000|2022-02-04 14:10:10|14415|14413|14415.7|14413.7|14417.1|14415.1|14414.2|14412.2|51
1643983820000|2022-02-04 14:10:20|14416|14414|14415.6|14413.6|14416.9|14414.9|14415|14413|43
1643983830000|2022-02-04 14:10:30|14415.7|14413.7|14418.2|14416.2|14419.2|14417.2|14415.2|14413.2|48
1643983840000|2022-02-04 14:10:40|14418.1|14416.1|14424.1|14422.1|14426.7|14424.7|14418.1|14416.1|106
1643983850000|2022-02-04 14:10:50|14424.7|14422.7|14424.9|14422.9|14426.5|14424.5|14423.2|14421.2|95
1643983860000|2022-02-04 14:11:00|14425|14423|14435|14433|14435.6|14433.6|14424.2|14422.2|369
1643983870000|2022-02-04 14:11:10|14435.4|14433.4|14437.9|14435.9|14438.5|14436.5|14432.6|14430.6|420
1643983880000|2022-02-04 14:11:20|14437.7|14435.7|14439.2|14437.2|14440.5|14438.5|14434|14432|231
1643983890000|2022-02-04 14:11:30|14439.5|14437.5|14437.4|14435.4|14439.6|14437.6|14436|14434|88
1643983900000|2022-02-04 14:11:40|14437|14435|14439.6|14437.6|14440.1|14438.1|14434.9|14432.9|106
1643983910000|2022-02-04 14:11:50|14439.5|14437.5|14439.2|14437.2|14442|14440|14437|14435|139
1643983920000|2022-02-04 14:12:00|14439.4|14437.4|14444.9|14442.9|14446.1|14444.1|14433.4|14431.4|544
1643983930000|2022-02-04 14:12:10|14444.7|14442.7|14450.7|14448.7|14451.7|14449.7|14441|14439|368
1643983940000|2022-02-04 14:12:20|14450.9|14448.9|14445.2|14443.2|14450.9|14448.9|14444.1|14442.1|170
1643983950000|2022-02-04 14:12:30|14445.1|14443.1|14446.5|14444.5|14447|14445|14441.4|14439.4|197
1643983960000|2022-02-04 14:12:40|14446.2|14444.2|14447|14445|14448.2|14446.2|14445.1|14443.1|105
1643983970000|2022-02-04 14:12:50|14447.1|14445.1|14449|14447|14451|14449|14446.5|14444.5|91
1643983980000|2022-02-04 14:13:00|14448.9|14446.9|14453|14451|14454.4|14452.4|14447.5|14445.5|233
1643983990000|2022-02-04 14:13:10|14452.5|14450.5|14453.1|14451.1|14454.2|14452.2|14450.5|14448.5|96
1643984000000|2022-02-04 14:13:20|14453|14451|14451.1|14449.1|14453.1|14451.1|14451.1|14449.1|96
1643984010000|2022-02-04 14:13:30|14450.9|14448.9|14450.1|14448.1|14453.5|14451.5|14448.4|14446.4|111
1643984020000|2022-02-04 14:13:40|14450|14448|14454.1|14452.1|14454.5|14452.5|14450|14448|151
1643984030000|2022-02-04 14:13:50|14454.2|14452.2|14454.2|14452.2|14456.6|14454.6|14453|14451|123
1643984040000|2022-02-04 14:14:00|14454.1|14452.1|14454.7|14452.7|14457.6|14455.6|14453.4|14451.4|139
1643984050000|2022-02-04 14:14:10|14454.6|14452.6|14457|14455|14457.5|14455.5|14453.9|14451.9|84
1643984060000|2022-02-04 14:14:20|14456.7|14454.7|14455.6|14453.6|14457.1|14455.1|14453|14451|126
1643984070000|2022-02-04 14:14:30|14456|14454|14454.5|14452.5|14456.5|14454.5|14452.9|14450.9|66
1643984080000|2022-02-04 14:14:40|14454.4|14452.4|14454.6|14452.6|14456.6|14454.6|14449.5|14447.5|221
1643984090000|2022-02-04 14:14:50|14454.5|14452.5|14458.7|14456.7|14460.5|14458.5|14454.5|14452.5|207
1643984100000|2022-02-04 14:15:00|14458.9|14456.9|14457.2|14455.2|14461.7|14459.7|14455|14453|200
1643984110000|2022-02-04 14:15:10|14457.4|14455.4|14463.6|14461.6|14463.6|14461.6|14454.9|14452.9|335
1643984120000|2022-02-04 14:15:20|14463.7|14461.7|14465.6|14463.6|14466.1|14464.1|14460.1|14458.1|464
1643984130000|2022-02-04 14:15:30|14465.7|14463.7|14468.9|14466.9|14469.9|14467.9|14465.4|14463.4|226
1643984140000|2022-02-04 14:15:40|14468.7|14466.7|14479.4|14477.4|14481.6|14479.6|14468.5|14466.5|411
1643984150000|2022-02-04 14:15:50|14479.1|14477.1|14480.9|14478.9|14482|14480|14479.1|14477.1|194
1643984160000|2022-02-04 14:16:00|14480.7|14478.7|14475|14473|14481|14479|14473.5|14471.5|269
1643984170000|2022-02-04 14:16:10|14474.9|14472.9|14478|14476|14478|14476|14473.1|14471.1|145
1643984180000|2022-02-04 14:16:20|14478.5|14476.5|14478|14476|14479.4|14477.4|14477|14475|96
1643984190000|2022-02-04 14:16:30|14477.9|14475.9|14477.6|14475.6|14478|14476|14475.1|14473.1|72
1643984200000|2022-02-04 14:16:40|14477.5|14475.5|14489.6|14487.6|14490.4|14488.4|14477.5|14475.5|369
1643984210000|2022-02-04 14:16:50|14489.5|14487.5|14489.6|14487.6|14493|14491|14487.6|14485.6|304
1643984220000|2022-02-04 14:17:00|14489.5|14487.5|14490.9|14488.9|14491.4|14489.4|14488.2|14486.2|178
1643984230000|2022-02-04 14:17:10|14490.5|14488.5|14490.6|14488.6|14491.1|14489.1|14490|14488|74
1643984240000|2022-02-04 14:17:20|14490.2|14488.2|14492.9|14490.9|14495.6|14493.6|14490|14488|185
1643984250000|2022-02-04 14:17:30|14493|14491|14492.4|14490.4|14493.5|14491.5|14492.2|14490.2|94
1643984260000|2022-02-04 14:17:40|14492.5|14490.5|14495.4|14493.4|14495.4|14493.4|14492.4|14490.4|220
1643984270000|2022-02-04 14:17:50|14495.5|14493.5|14493.1|14491.1|14495.5|14493.5|14492.4|14490.4|231
1643984280000|2022-02-04 14:18:00|14493|14491|14493.1|14491.1|14493.6|14491.6|14492.2|14490.2|249
1643984290000|2022-02-04 14:18:10|14492.7|14490.7|14487.1|14485.1|14493.1|14491.1|14487.1|14485.1|238
1643984300000|2022-02-04 14:18:20|14486.6|14484.6|14486.4|14484.4|14486.6|14484.6|14483.6|14481.6|224
1643984310000|2022-02-04 14:18:30|14486.1|14484.1|14485.6|14483.6|14489.1|14487.1|14485.5|14483.5|122
1643984320000|2022-02-04 14:18:40|14485.5|14483.5|14482.9|14480.9|14485.6|14483.6|14481.4|14479.4|246
1643984330000|2022-02-04 14:18:50|14483.2|14481.2|14481.1|14479.1|14484|14482|14479.7|14477.7|215
1643984340000|2022-02-04 14:19:00|14481|14479|14480.1|14478.1|14482|14480|14479.2|14477.2|153
1643984350000|2022-02-04 14:19:10|14480.6|14478.6|14483.2|14481.2|14483.9|14481.9|14479.1|14477.1|144
1643984360000|2022-02-04 14:19:20|14482.7|14480.7|14482.2|14480.2|14484.1|14482.1|14481.4|14479.4|116
1643984370000|2022-02-04 14:19:30|14482.1|14480.1|14483.1|14481.1|14483.5|14481.5|14481.4|14479.4|49
1643984380000|2022-02-04 14:19:40|14482.9|14480.9|14487|14485|14487.2|14485.2|14482.2|14480.2|100
1643984390000|2022-02-04 14:19:50|14487.1|14485.1|14493.6|14491.6|14494.6|14492.6|14487.1|14485.1|177
1643984400000|2022-02-04 14:20:00|14493.7|14491.7|14502.2|14500.2|14502.4|14500.4|14493.7|14491.7|258
1643984410000|2022-02-04 14:20:10|14502.1|14500.1|14502.9|14500.9|14504|14502|14497.5|14495.5|277
1643984420000|2022-02-04 14:20:20|14503.1|14501.1|14506.9|14504.9|14506.9|14504.9|14501.6|14499.6|208
1643984430000|2022-02-04 14:20:30|14506.7|14504.7|14508.1|14506.1|14508.9|14506.9|14503.9|14501.9|182
1643984440000|2022-02-04 14:20:40|14507.7|14505.7|14504|14502|14508.2|14506.2|14503.4|14501.4|67
1643984450000|2022-02-04 14:20:50|14503.7|14501.7|14509.1|14507.1|14510.1|14508.1|14503.6|14501.6|321
1643984460000|2022-02-04 14:21:00|14509.2|14507.2|14504.5|14502.5|14509.7|14507.7|14500.9|14498.9|352
1643984470000|2022-02-04 14:21:10|14504.4|14502.4|14497.1|14495.1|14504.5|14502.5|14496.5|14494.5|223
1643984480000|2022-02-04 14:21:20|14496.6|14494.6|14501.6|14499.6|14501.7|14499.7|14493.9|14491.9|136
1643984490000|2022-02-04 14:21:30|14501.7|14499.7|14505.2|14503.2|14505.6|14503.6|14501.6|14499.6|71
1643984500000|2022-02-04 14:21:40|14505.1|14503.1|14499.6|14497.6|14505.2|14503.2|14496.9|14494.9|60
1643984510000|2022-02-04 14:21:50|14499.7|14497.7|14498.7|14496.7|14500.9|14498.9|14498.5|14496.5|65
1643984520000|2022-02-04 14:22:00|14498.9|14496.9|14497.5|14495.5|14500|14498|14497.4|14495.4|50
1643984530000|2022-02-04 14:22:10|14497.4|14495.4|14504.4|14502.4|14504.5|14502.5|14494.2|14492.2|186
1643984540000|2022-02-04 14:22:20|14504.1|14502.1|14500.4|14498.4|14504.2|14502.2|14499.1|14497.1|43
1643984550000|2022-02-04 14:22:30|14500|14498|14501.4|14499.4|14501.4|14499.4|14498.6|14496.6|77
1643984560000|2022-02-04 14:22:40|14501.9|14499.9|14503.6|14501.6|14507.1|14505.1|14501.9|14499.9|77
1643984570000|2022-02-04 14:22:50|14504.1|14502.1|14504.5|14502.5|14505.2|14503.2|14501.1|14499.1|61
1643984580000|2022-02-04 14:23:00|14504.1|14502.1|14506.1|14504.1|14506.6|14504.6|14503.1|14501.1|70
1643984590000|2022-02-04 14:23:10|14505.6|14503.6|14505.7|14503.7|14506.6|14504.6|14502.9|14500.9|48
1643984600000|2022-02-04 14:23:20|14505.6|14503.6|14501.9|14499.9|14507.2|14505.2|14501.9|14499.9|83
1643984610000|2022-02-04 14:23:30|14502|14500|14506.4|14504.4|14507.2|14505.2|14501.9|14499.9|30
1643984620000|2022-02-04 14:23:40|14505.7|14503.7|14506.6|14504.6|14506.6|14504.6|14505|14503|29
1643984630000|2022-02-04 14:23:50|14506.5|14504.5|14505.6|14503.6|14506.6|14504.6|14503.6|14501.6|43
1643984640000|2022-02-04 14:24:00|14505.4|14503.4|14503.6|14501.6|14505.7|14503.7|14501.5|14499.5|51
1643984650000|2022-02-04 14:24:10|14504.1|14502.1|14502.4|14500.4|14504.1|14502.1|14500.5|14498.5|105
1643984660000|2022-02-04 14:24:20|14501.6|14499.6|14499.7|14497.7|14502|14500|14497.9|14495.9|115
1643984670000|2022-02-04 14:24:30|14499.4|14497.4|14500.9|14498.9|14501.9|14499.9|14499.4|14497.4|27
1643984680000|2022-02-04 14:24:40|14500.7|14498.7|14507.1|14505.1|14507.1|14505.1|14500.1|14498.1|111
1643984690000|2022-02-04 14:24:50|14508.1|14506.1|14505.5|14503.5|14509.2|14507.2|14503.6|14501.6|115
1643984700000|2022-02-04 14:25:00|14505.7|14503.7|14527.1|14525.1|14530.4|14528.4|14505.7|14503.7|728
1643984710000|2022-02-04 14:25:10|14527|14525|14538|14536|14538.1|14536.1|14527|14525|372
1643984720000|2022-02-04 14:25:20|14538.7|14536.7|14538.5|14536.5|14541.4|14539.4|14535.1|14533.1|391
1643984730000|2022-02-04 14:25:30|14538.2|14536.2|14535.6|14533.6|14539.2|14537.2|14534.6|14532.6|207
1643984740000|2022-02-04 14:25:40|14535.4|14533.4|14536.9|14534.9|14536.9|14534.9|14527.4|14525.4|467
1643984750000|2022-02-04 14:25:50|14536.1|14534.1|14532.5|14530.5|14536.2|14534.2|14532|14530|176
1643984760000|2022-02-04 14:26:00|14532|14530|14533.1|14531.1|14533.5|14531.5|14531.1|14529.1|130
1643984770000|2022-02-04 14:26:10|14533.7|14531.7|14532.7|14530.7|14534.9|14532.9|14531.6|14529.6|109
1643984780000|2022-02-04 14:26:20|14533|14531|14534.1|14532.1|14534.9|14532.9|14532|14530|77
1643984790000|2022-02-04 14:26:30|14533.7|14531.7|14531.1|14529.1|14533.9|14531.9|14531.1|14529.1|75
1643984800000|2022-02-04 14:26:40|14530.9|14528.9|14525|14523|14531.9|14529.9|14525|14523|198
1643984810000|2022-02-04 14:26:50|14524.9|14522.9|14526|14524|14526.7|14524.7|14524.6|14522.6|100
1643984820000|2022-02-04 14:27:00|14525.9|14523.9|14529|14527|14530.2|14528.2|14524.9|14522.9|63
1643984830000|2022-02-04 14:27:10|14528.4|14526.4|14521.7|14519.7|14528.4|14526.4|14521.7|14519.7|108
1643984840000|2022-02-04 14:27:20|14521.5|14519.5|14524.7|14522.7|14524.7|14522.7|14516.5|14514.5|210
1643984850000|2022-02-04 14:27:30|14525.7|14523.7|14529.4|14527.4|14529.7|14527.7|14524.9|14522.9|111
1643984860000|2022-02-04 14:27:40|14529.6|14527.6|14539.5|14537.5|14539.9|14537.9|14529.6|14527.6|244
1643984870000|2022-02-04 14:27:50|14539.7|14537.7|14537.9|14535.9|14539.7|14537.7|14533.9|14531.9|186
1643984880000|2022-02-04 14:28:00|14535.7|14533.7|14525.2|14523.2|14537.1|14535.1|14525.2|14523.2|266
1643984890000|2022-02-04 14:28:10|14525.4|14523.4|14526.6|14524.6|14529.5|14527.5|14525.2|14523.2|87
1643984900000|2022-02-04 14:28:20|14526.7|14524.7|14525|14523|14526.7|14524.7|14523.4|14521.4|78
1643984910000|2022-02-04 14:28:30|14524.9|14522.9|14524.2|14522.2|14526.7|14524.7|14523.9|14521.9|70
1643984920000|2022-02-04 14:28:40|14524.4|14522.4|14527.9|14525.9|14528.2|14526.2|14523.9|14521.9|104
1643984930000|2022-02-04 14:28:50|14528|14526|14521.1|14519.1|14528.4|14526.4|14515.5|14513.5|174
1643984940000|2022-02-04 14:29:00|14521|14519|14518.7|14516.7|14521.7|14519.7|14518.4|14516.4|160
1643984950000|2022-02-04 14:29:10|14518.5|14516.5|14520.9|14518.9|14522.2|14520.2|14517|14515|261
1643984960000|2022-02-04 14:29:20|14520.7|14518.7|14521.2|14519.2|14523.9|14521.9|14520.6|14518.6|87
1643984970000|2022-02-04 14:29:30|14521.1|14519.1|14520.7|14518.7|14522.7|14520.7|14518.4|14516.4|114
1643984980000|2022-02-04 14:29:40|14521.2|14519.2|14522.2|14520.2|14525.2|14523.2|14520.4|14518.4|109
1643984990000|2022-02-04 14:29:50|14522.5|14520.5|14530.9|14528.9|14535.2|14533.2|14521.7|14519.7|225
1643985000000|2022-02-04 14:30:00|14530.4|14528.4|14548.9|14547.9|14551.2|14550.2|14529.9|14528.4|1883
1643985010000|2022-02-04 14:30:10|14548.6|14547.6|14564.7|14563.7|14573.6|14572.6|14546|14545|1311
1643985020000|2022-02-04 14:30:20|14564.4|14563.4|14573.2|14572.2|14576.6|14575.6|14562.7|14561.7|764
1643985030000|2022-02-04 14:30:30|14573.9|14572.9|14548.6|14547.6|14577.7|14576.7|14548.2|14547.2|960
1643985040000|2022-02-04 14:30:40|14549|14548|14559.1|14558.1|14564.4|14563.4|14549|14548|564
1643985050000|2022-02-04 14:30:50|14560.2|14559.2|14540.5|14539.5|14560.2|14559.2|14536.9|14535.9|592
1643985060000|2022-02-04 14:31:00|14540.6|14539.6|14539.1|14538.1|14545.5|14544.5|14528.6|14527.6|860
1643985070000|2022-02-04 14:31:10|14540.7|14539.7|14547.6|14546.6|14551.7|14550.7|14539|14538|710
1643985080000|2022-02-04 14:31:20|14548.1|14547.1|14547.1|14546.1|14556|14555|14546.6|14545.6|407
1643985090000|2022-02-04 14:31:30|14547.2|14546.2|14540|14539|14551.7|14550.7|14539.9|14538.9|390
1643985100000|2022-02-04 14:31:40|14540.6|14539.6|14531.1|14530.1|14542.1|14541.1|14528.9|14527.9|416
1643985110000|2022-02-04 14:31:50|14530.5|14529.5|14518.5|14517.5|14533.4|14532.4|14518.1|14517.1|546
1643985120000|2022-02-04 14:32:00|14518.6|14517.6|14531|14530|14533|14532|14517.7|14516.7|472
1643985130000|2022-02-04 14:32:10|14530.7|14529.7|14514.4|14513.4|14531.7|14530.7|14513|14512|538
1643985140000|2022-02-04 14:32:20|14514.6|14513.6|14513.6|14512.6|14516.7|14515.7|14507.5|14506.5|866
1643985150000|2022-02-04 14:32:30|14513.5|14512.5|14520.4|14519.4|14521.9|14520.9|14511.7|14510.7|526
1643985160000|2022-02-04 14:32:40|14521.4|14520.4|14499.6|14498.6|14522.2|14521.2|14499.5|14498.5|603
1643985170000|2022-02-04 14:32:50|14499.9|14498.9|14488.9|14487.9|14502.6|14501.6|14486.7|14485.7|573
1643985180000|2022-02-04 14:33:00|14488|14487|14489|14488|14496.9|14495.9|14484.9|14483.9|627
1643985190000|2022-02-04 14:33:10|14488.1|14487.1|14487.7|14486.7|14495.7|14494.7|14487|14486|313
1643985200000|2022-02-04 14:33:20|14487.9|14486.9|14493.6|14492.6|14496.9|14495.9|14487.9|14486.9|295
1643985210000|2022-02-04 14:33:30|14494.4|14493.4|14490.6|14489.6|14495.6|14494.6|14487|14486|277
1643985220000|2022-02-04 14:33:40|14490.5|14489.5|14489.1|14488.1|14497.4|14496.4|14487.4|14486.4|271
1643985230000|2022-02-04 14:33:50|14489.5|14488.5|14502.6|14501.6|14509.7|14508.7|14489.5|14488.5|662
1643985240000|2022-02-04 14:34:00|14502.7|14501.7|14492|14491|14503.2|14502.2|14491.1|14490.1|351
1643985250000|2022-02-04 14:34:10|14491.9|14490.9|14486.2|14485.2|14495.6|14494.6|14485.1|14484.1|430
1643985260000|2022-02-04 14:34:20|14486.1|14485.1|14483.5|14482.5|14488.2|14487.2|14478.5|14477.5|702
1643985270000|2022-02-04 14:34:30|14485|14484|14475.6|14474.6|14489.2|14488.2|14475.5|14474.5|403
1643985280000|2022-02-04 14:34:40|14475.4|14474.4|14473|14472|14479.6|14478.6|14473|14472|429
1643985290000|2022-02-04 14:34:50|14473.4|14472.4|14475.9|14474.9|14476.6|14475.6|14467.7|14466.7|487
1643985300000|2022-02-04 14:35:00|14476.6|14475.6|14461|14460|14477.2|14476.2|14458.1|14457.1|956
1643985310000|2022-02-04 14:35:10|14460.5|14459.5|14455|14454|14462.9|14461.9|14452.7|14451.7|531
1643985320000|2022-02-04 14:35:20|14454.2|14453.2|14463.6|14462.6|14464.4|14463.4|14450.6|14449.6|593
1643985330000|2022-02-04 14:35:30|14464.1|14463.1|14458.5|14457.5|14471.5|14470.5|14454|14453|695
1643985340000|2022-02-04 14:35:40|14458.6|14457.6|14456.4|14455.4|14465.6|14464.6|14454.6|14453.6|525
1643985350000|2022-02-04 14:35:50|14455.9|14454.9|14459.5|14458.5|14465.9|14464.9|14454.9|14453.9|328
1643985360000|2022-02-04 14:36:00|14460.1|14459.1|14453.7|14452.7|14460.1|14459.1|14450.9|14449.9|463
1643985370000|2022-02-04 14:36:10|14453.4|14452.4|14463.4|14462.4|14463.9|14462.9|14445.6|14444.6|582
1643985380000|2022-02-04 14:36:20|14463.5|14462.5|14483.5|14482.5|14484.2|14483.2|14460.1|14459.1|852
1643985390000|2022-02-04 14:36:30|14483|14482|14480.6|14479.6|14486.9|14485.9|14475.1|14474.1|453
1643985400000|2022-02-04 14:36:40|14480.7|14479.7|14489.7|14488.7|14493.9|14492.9|14477.5|14476.5|822
1643985410000|2022-02-04 14:36:50|14489.4|14488.4|14481|14480|14490|14489|14474.4|14473.4|349
1643985420000|2022-02-04 14:37:00|14481.2|14480.2|14473.1|14472.1|14487.7|14486.7|14466.6|14465.6|646
1643985430000|2022-02-04 14:37:10|14471.9|14470.9|14464|14463|14475|14474|14461.5|14460.5|538
1643985440000|2022-02-04 14:37:20|14463.2|14462.2|14461.1|14460.1|14465.2|14464.2|14455.1|14454.1|330
1643985450000|2022-02-04 14:37:30|14460.7|14459.7|14458.1|14457.1|14464.1|14463.1|14456.5|14455.5|296
1643985460000|2022-02-04 14:37:40|14457.5|14456.5|14454.1|14453.1|14461.6|14460.6|14453.7|14452.7|389
1643985470000|2022-02-04 14:37:50|14454.4|14453.4|14453.6|14452.6|14454.4|14453.4|14448.2|14447.2|323
1643985480000|2022-02-04 14:38:00|14454.7|14453.7|14463|14462|14463|14462|14452.6|14451.6|355
1643985490000|2022-02-04 14:38:10|14463.5|14462.5|14453.9|14452.9|14466.5|14465.5|14453.4|14452.4|400
1643985500000|2022-02-04 14:38:20|14453.6|14452.6|14456.1|14455.1|14459.1|14458.1|14450.6|14449.6|247
1643985510000|2022-02-04 14:38:30|14456.2|14455.2|14466.4|14465.4|14468|14467|14453|14452|272
1643985520000|2022-02-04 14:38:40|14466.2|14465.2|14464.7|14463.7|14467|14466|14457.9|14456.9|279
1643985530000|2022-02-04 14:38:50|14464.9|14463.9|14482.2|14481.2|14484|14483|14460.2|14459.2|1015
1643985540000|2022-02-04 14:39:00|14481.5|14480.5|14470.4|14469.4|14486.4|14485.4|14468.5|14467.5|419
1643985550000|2022-02-04 14:39:10|14470.6|14469.6|14464.2|14463.2|14470.6|14469.6|14461.9|14460.9|409
1643985560000|2022-02-04 14:39:20|14464.1|14463.1|14461.5|14460.5|14464.6|14463.6|14456.4|14455.4|226
1643985570000|2022-02-04 14:39:30|14461.2|14460.2|14467.1|14466.1|14470.2|14469.2|14460.2|14459.2|370
1643985580000|2022-02-04 14:39:40|14466.4|14465.4|14464.5|14463.5|14469.4|14468.4|14462.2|14461.2|275
1643985590000|2022-02-04 14:39:50|14463.4|14462.4|14470.5|14469.5|14470.7|14469.7|14463.4|14462.4|246
1643985600000|2022-02-04 14:40:00|14470.7|14469.7|14490.9|14489.9|14491.9|14490.9|14468.4|14467.4|807
1643985610000|2022-02-04 14:40:10|14490.7|14489.7|14508.4|14507.4|14515.2|14514.2|14490.6|14489.6|943
1643985620000|2022-02-04 14:40:20|14507.6|14506.6|14514.4|14513.4|14517.6|14516.6|14504.9|14503.9|547
1643985630000|2022-02-04 14:40:30|14514.6|14513.6|14534.4|14533.4|14535.2|14534.2|14513.1|14512.1|1098
1643985640000|2022-02-04 14:40:40|14535.2|14534.2|14530.7|14529.7|14538.2|14537.2|14527.4|14526.4|622
1643985650000|2022-02-04 14:40:50|14526.5|14525.5|14534.9|14533.9|14535.2|14534.2|14526.5|14525.5|467
1643985660000|2022-02-04 14:41:00|14534.2|14533.2|14524.5|14523.5|14537.4|14536.4|14522|14521|525
1643985670000|2022-02-04 14:41:10|14524.4|14523.4|14524.1|14523.1|14530.5|14529.5|14522.4|14521.4|310
1643985680000|2022-02-04 14:41:20|14524.7|14523.7|14531|14530|14534.6|14533.6|14522.9|14521.9|407
1643985690000|2022-02-04 14:41:30|14532|14531|14541.1|14540.1|14541.7|14540.7|14530.2|14529.2|449
1643985700000|2022-02-04 14:41:40|14541|14540|14554|14553|14554.1|14553.1|14541|14540|613
1643985710000|2022-02-04 14:41:50|14554.2|14553.2|14560.9|14559.9|14565.1|14564.1|14553.1|14552.1|591
1643985720000|2022-02-04 14:42:00|14560.4|14559.4|14555.4|14554.4|14562.1|14561.1|14549.9|14548.9|545
1643985730000|2022-02-04 14:42:10|14556.2|14555.2|14556.7|14555.7|14564.9|14563.9|14552.9|14551.9|362
1643985740000|2022-02-04 14:42:20|14557.2|14556.2|14568|14567|14570|14569|14557.2|14556.2|465
1643985750000|2022-02-04 14:42:30|14568.4|14567.4|14572.1|14571.1|14572.9|14571.9|14567.6|14566.6|468
1643985760000|2022-02-04 14:42:40|14571.6|14570.6|14565|14564|14572.5|14571.5|14561.6|14560.6|443
1643985770000|2022-02-04 14:42:50|14565.1|14564.1|14559.2|14558.2|14565.2|14564.2|14556.6|14555.6|402
1643985780000|2022-02-04 14:43:00|14559.1|14558.1|14558.4|14557.4|14560.6|14559.6|14551|14550|573
1643985790000|2022-02-04 14:43:10|14558.6|14557.6|14561.5|14560.5|14563.9|14562.9|14558.2|14557.2|251
1643985800000|2022-02-04 14:43:20|14561|14560|14578.2|14577.2|14579.4|14578.4|14560.6|14559.6|519
1643985810000|2022-02-04 14:43:30|14577.6|14576.6|14590.5|14589.5|14591.2|14590.2|14577|14576|751
1643985820000|2022-02-04 14:43:40|14589.4|14588.4|14586.7|14585.7|14591.2|14590.2|14586|14585|376
1643985830000|2022-02-04 14:43:50|14587.1|14586.1|14583.9|14582.9|14588.4|14587.4|14582.7|14581.7|339
1643985840000|2022-02-04 14:44:00|14583.7|14582.7|14577.7|14576.7|14587.5|14586.5|14575|14574|433
1643985850000|2022-02-04 14:44:10|14576.5|14575.5|14567.6|14566.6|14577.4|14576.4|14566.2|14565.2|363
1643985860000|2022-02-04 14:44:20|14567.1|14566.1|14567.4|14566.4|14567.7|14566.7|14558.2|14557.2|483
1643985870000|2022-02-04 14:44:30|14567.5|14566.5|14565.9|14564.9|14568.5|14567.5|14558.7|14557.7|294
1643985880000|2022-02-04 14:44:40|14566.1|14565.1|14571.4|14570.4|14573.9|14572.9|14564.7|14563.7|311
1643985890000|2022-02-04 14:44:50|14571.6|14570.6|14571.5|14570.5|14580.7|14579.7|14570.6|14569.6|366
1643985900000|2022-02-04 14:45:00|14572|14571|14596.1|14595.1|14596.1|14595.1|14571|14570|774
1643985910000|2022-02-04 14:45:10|14595.5|14594.5|14592.1|14591.1|14599.9|14598.9|14590|14589|561
1643985920000|2022-02-04 14:45:20|14591.6|14590.6|14595.1|14594.1|14595.6|14594.6|14583.5|14582.5|466
1643985930000|2022-02-04 14:45:30|14595.5|14594.5|14606.4|14605.4|14606.5|14605.5|14595|14594|588
1643985940000|2022-02-04 14:45:40|14605.7|14604.7|14605.2|14604.2|14610.7|14609.7|14604|14603|602
1643985950000|2022-02-04 14:45:50|14605.5|14604.5|14604.6|14603.6|14606.2|14605.2|14597.9|14596.9|337
1643985960000|2022-02-04 14:46:00|14605|14604|14609|14608|14611|14610|14599.5|14598.5|317
1643985970000|2022-02-04 14:46:10|14609.4|14608.4|14608.5|14607.5|14611.4|14610.4|14604.9|14603.9|342
1643985980000|2022-02-04 14:46:20|14608.2|14607.2|14609.7|14608.7|14618.6|14617.6|14605.5|14604.5|510
1643985990000|2022-02-04 14:46:30|14609.6|14608.6|14601.7|14600.7|14609.6|14608.6|14601.6|14600.6|365
1643986000000|2022-02-04 14:46:40|14601.5|14600.5|14601.7|14600.7|14605.7|14604.7|14598|14597|335
1643986010000|2022-02-04 14:46:50|14601.4|14600.4|14596|14595|14601.6|14600.6|14593|14592|449
1643986020000|2022-02-04 14:47:00|14595.2|14594.2|14582.5|14581.5|14598.2|14597.2|14581.2|14580.2|492
1643986030000|2022-02-04 14:47:10|14582.7|14581.7|14586|14585|14586|14585|14575.5|14574.5|388
1643986040000|2022-02-04 14:47:20|14586.6|14585.6|14584.9|14583.9|14588.9|14587.9|14580.5|14579.5|337
1643986050000|2022-02-04 14:47:30|14585.4|14584.4|14582.4|14581.4|14587.1|14586.1|14579.5|14578.5|274
1643986060000|2022-02-04 14:47:40|14582.1|14581.1|14579.5|14578.5|14583.1|14582.1|14574.1|14573.1|336
1643986070000|2022-02-04 14:47:50|14579.6|14578.6|14575.6|14574.6|14580.5|14579.5|14574|14573|335
1643986080000|2022-02-04 14:48:00|14575.5|14574.5|14567.5|14566.5|14579.2|14578.2|14567.5|14566.5|500
1643986090000|2022-02-04 14:48:10|14567.4|14566.4|14566.6|14565.6|14574.4|14573.4|14565.6|14564.6|407
1643986100000|2022-02-04 14:48:20|14566|14565|14563.5|14562.5|14568.5|14567.5|14561.2|14560.2|345
1643986110000|2022-02-04 14:48:30|14564.1|14563.1|14566.5|14565.5|14569.1|14568.1|14560|14559|291
1643986120000|2022-02-04 14:48:40|14566.6|14565.6|14559.1|14558.1|14572.9|14571.9|14555.6|14554.6|530
1643986130000|2022-02-04 14:48:50|14559.4|14558.4|14565.5|14564.5|14566.5|14565.5|14556.5|14555.5|361
1643986140000|2022-02-04 14:49:00|14568.1|14567.1|14573.1|14572.1|14574.2|14573.2|14566.4|14565.4|433
1643986150000|2022-02-04 14:49:10|14572.4|14571.4|14583.4|14582.4|14586.6|14585.6|14570.5|14569.5|610
1643986160000|2022-02-04 14:49:20|14584.2|14583.2|14583.5|14582.5|14586|14585|14578.6|14577.6|333
1643986170000|2022-02-04 14:49:30|14583.6|14582.6|14586.4|14585.4|14590.9|14589.9|14583.6|14582.6|401
1643986180000|2022-02-04 14:49:40|14585.7|14584.7|14585.5|14584.5|14587.2|14586.2|14580|14579|286
1643986190000|2022-02-04 14:49:50|14585.4|14584.4|14567.4|14566.4|14585.7|14584.7|14566.5|14565.5|429
1643986200000|2022-02-04 14:50:00|14566.7|14565.7|14576.6|14575.6|14581.2|14580.2|14565.7|14564.7|544
1643986210000|2022-02-04 14:50:10|14576.9|14575.9|14568.9|14567.9|14577.4|14576.4|14562.7|14561.7|531
1643986220000|2022-02-04 14:50:20|14569.1|14568.1|14557.6|14556.6|14569.2|14568.2|14555.9|14554.9|435
1643986230000|2022-02-04 14:50:30|14558.2|14557.2|14541.1|14540.1|14559.1|14558.1|14539.5|14538.5|1072
1643986240000|2022-02-04 14:50:40|14541.7|14540.7|14544|14543|14547.6|14546.6|14534.9|14533.9|649
1643986250000|2022-02-04 14:50:50|14544.1|14543.1|14537.6|14536.6|14544.2|14543.2|14536.4|14535.4|384
1643986260000|2022-02-04 14:51:00|14537.7|14536.7|14553.7|14552.7|14555.1|14554.1|14536.4|14535.4|605
1643986270000|2022-02-04 14:51:10|14554.4|14553.4|14559.7|14558.7|14561.9|14560.9|14545.4|14544.4|388
1643986280000|2022-02-04 14:51:20|14560.1|14559.1|14552.6|14551.6|14561.1|14560.1|14549.5|14548.5|218
1643986290000|2022-02-04 14:51:30|14551|14550|14547.5|14546.5|14552.4|14551.4|14545.6|14544.6|267
1643986300000|2022-02-04 14:51:40|14547.7|14546.7|14535.9|14534.9|14549|14548|14534.1|14533.1|384
1643986310000|2022-02-04 14:51:50|14536.2|14535.2|14532|14531|14536.2|14535.2|14527.5|14526.5|475
1643986320000|2022-02-04 14:52:00|14531.7|14530.7|14531.7|14530.7|14532|14531|14522|14521|724
1643986330000|2022-02-04 14:52:10|14532.2|14531.2|14525.5|14524.5|14537.4|14536.4|14525.2|14524.2|551
1643986340000|2022-02-04 14:52:20|14525.2|14524.2|14531.2|14530.2|14535.5|14534.5|14522.9|14521.9|425
1643986350000|2022-02-04 14:52:30|14530.7|14529.7|14527|14526|14533.9|14532.9|14524.7|14523.7|275
1643986360000|2022-02-04 14:52:40|14526.7|14525.7|14520.9|14519.9|14529.4|14528.4|14519.9|14518.9|310
1643986370000|2022-02-04 14:52:50|14521|14520|14518.7|14517.7|14523.5|14522.5|14510.4|14509.4|674
1643986380000|2022-02-04 14:53:00|14519|14518|14534|14533|14534.5|14533.5|14518.4|14517.4|506
1643986390000|2022-02-04 14:53:10|14534.2|14533.2|14535|14534|14537.9|14536.9|14529.6|14528.6|293
1643986400000|2022-02-04 14:53:20|14533.7|14532.7|14516.9|14515.9|14534.2|14533.2|14515.7|14514.7|383
1643986410000|2022-02-04 14:53:30|14517.1|14516.1|14526.5|14525.5|14528.6|14527.6|14514.4|14513.4|285
1643986420000|2022-02-04 14:53:40|14527|14526|14529|14528|14530.5|14529.5|14521.1|14520.1|235
1643986430000|2022-02-04 14:53:50|14529.2|14528.2|14524.2|14523.2|14529.5|14528.5|14521.6|14520.6|287
1643986440000|2022-02-04 14:54:00|14524.5|14523.5|14530|14529|14535.5|14534.5|14524|14523|428
1643986450000|2022-02-04 14:54:10|14530.2|14529.2|14533.5|14532.5|14538.7|14537.7|14528.2|14527.2|498
1643986460000|2022-02-04 14:54:20|14532.2|14531.2|14537|14536|14539.5|14538.5|14531.6|14530.6|219
1643986470000|2022-02-04 14:54:30|14537.2|14536.2|14528.7|14527.7|14538.2|14537.2|14526.4|14525.4|278
1643986480000|2022-02-04 14:54:40|14528.9|14527.9|14524.1|14523.1|14528.9|14527.9|14520.7|14519.7|364
1643986490000|2022-02-04 14:54:50|14524.4|14523.4|14521.7|14520.7|14524.6|14523.6|14514.1|14513.1|427
1643986500000|2022-02-04 14:55:00|14521.4|14520.4|14530|14529|14533|14532|14521.2|14520.2|503
1643986510000|2022-02-04 14:55:10|14529.5|14528.5|14524.9|14523.9|14533.7|14532.7|14521|14520|314
1643986520000|2022-02-04 14:55:20|14524.2|14523.2|14529.2|14528.2|14533|14532|14521.7|14520.7|249
1643986530000|2022-02-04 14:55:30|14529.7|14528.7|14549.7|14548.7|14551.9|14550.9|14525|14524|957
1643986540000|2022-02-04 14:55:40|14549.2|14548.2|14548.7|14547.7|14559.2|14558.2|14547|14546|652
1643986550000|2022-02-04 14:55:50|14548|14547|14557.4|14556.4|14557.4|14556.4|14544|14543|401
1643986560000|2022-02-04 14:56:00|14557.5|14556.5|14569.7|14568.7|14571.4|14570.4|14556.7|14555.7|557
1643986570000|2022-02-04 14:56:10|14569.4|14568.4|14579.1|14578.1|14580.5|14579.5|14564.9|14563.9|476
1643986580000|2022-02-04 14:56:20|14578.9|14577.9|14575.1|14574.1|14580|14579|14573.2|14572.2|306
1643986590000|2022-02-04 14:56:30|14574.9|14573.9|14573.2|14572.2|14578.2|14577.2|14569.7|14568.7|269
1643986600000|2022-02-04 14:56:40|14573.5|14572.5|14570|14569|14577|14576|14565.1|14564.1|416
1643986610000|2022-02-04 14:56:50|14570.5|14569.5|14564.7|14563.7|14571|14570|14561.5|14560.5|339
1643986620000|2022-02-04 14:57:00|14564.5|14563.5|14557.2|14556.2|14564.5|14563.5|14555.4|14554.4|408
1643986630000|2022-02-04 14:57:10|14557.4|14556.4|14560.1|14559.1|14560.9|14559.9|14548.5|14547.5|442
1643986640000|2022-02-04 14:57:20|14560.2|14559.2|14555.7|14554.7|14562.7|14561.7|14551.7|14550.7|246
1643986650000|2022-02-04 14:57:30|14556|14555|14557.5|14556.5|14560.5|14559.5|14550.5|14549.5|291
1643986660000|2022-02-04 14:57:40|14557.2|14556.2|14576.5|14575.5|14577|14576|14557.2|14556.2|343
1643986670000|2022-02-04 14:57:50|14575.7|14574.7|14578.2|14577.2|14581|14580|14573.7|14572.7|297
1643986680000|2022-02-04 14:58:00|14578|14577|14595.5|14594.5|14596.5|14595.5|14575.7|14574.7|646
1643986690000|2022-02-04 14:58:10|14596.7|14595.7|14587.5|14586.5|14596.7|14595.7|14583|14582|348
1643986700000|2022-02-04 14:58:20|14589.2|14588.2|14588.7|14587.7|14598.5|14597.5|14586.1|14585.1|352
1643986710000|2022-02-04 14:58:30|14588.9|14587.9|14589|14588|14591.7|14590.7|14584|14583|186
1643986720000|2022-02-04 14:58:40|14588.9|14587.9|14591|14590|14591.4|14590.4|14586.6|14585.6|106
1643986730000|2022-02-04 14:58:50|14590.5|14589.5|14587.2|14586.2|14593.6|14592.6|14584.2|14583.2|304
1643986740000|2022-02-04 14:59:00|14587.4|14586.4|14587.2|14586.2|14589.5|14588.5|14581.2|14580.2|292
1643986750000|2022-02-04 14:59:10|14587.1|14586.1|14580.7|14579.7|14589.1|14588.1|14577.7|14576.7|388
1643986760000|2022-02-04 14:59:20|14580.6|14579.6|14586.5|14585.5|14590.1|14589.1|14579|14578|264
1643986770000|2022-02-04 14:59:30|14586|14585|14586.5|14585.5|14591.4|14590.4|14584.2|14583.2|184
1643986780000|2022-02-04 14:59:40|14586|14585|14582.2|14581.2|14588.9|14587.9|14578.7|14577.7|270
1643986790000|2022-02-04 14:59:50|14583.5|14582.5|14587.7|14586.7|14588|14587|14575.6|14574.6|309
1643986800000|2022-02-04 15:00:00|14587.9|14586.9|14589.2|14588.2|14594.6|14593.6|14587.4|14586.4|439
1643986810000|2022-02-04 15:00:10|14588.7|14587.7|14607.1|14606.1|14608.2|14607.2|14587.5|14586.5|697
1643986820000|2022-02-04 15:00:20|14607|14606|14604|14603|14610.7|14609.7|14603|14602|394
1643986830000|2022-02-04 15:00:30|14608|14607|14602.5|14601.5|14609.9|14608.9|14600.5|14599.5|503
1643986840000|2022-02-04 15:00:40|14601.9|14600.9|14620.5|14619.5|14621.4|14620.4|14601.7|14600.7|561
1643986850000|2022-02-04 15:00:50|14620|14619|14620.4|14619.4|14625.4|14624.4|14616.4|14615.4|541
1643986860000|2022-02-04 15:01:00|14619.2|14618.2|14626.4|14625.4|14630.9|14629.9|14616.9|14615.9|618
1643986870000|2022-02-04 15:01:10|14626.2|14625.2|14617.7|14616.7|14627.7|14626.7|14617.4|14616.4|368
1643986880000|2022-02-04 15:01:20|14619|14618|14621.6|14620.6|14627|14626|14616.2|14615.2|481
1643986890000|2022-02-04 15:01:30|14621.7|14620.7|14627.6|14626.6|14628.7|14627.7|14618.7|14617.7|281
1643986900000|2022-02-04 15:01:40|14627|14626|14615.2|14614.2|14629.7|14628.7|14615|14614|306
1643986910000|2022-02-04 15:01:50|14614.9|14613.9|14614.7|14613.7|14621.5|14620.5|14614.5|14613.5|226
1643986920000|2022-02-04 15:02:00|14614.6|14613.6|14615.4|14614.4|14619.6|14618.6|14614.4|14613.4|235
1643986930000|2022-02-04 15:02:10|14615.1|14614.1|14604.7|14603.7|14616.1|14615.1|14600.2|14599.2|497
1643986940000|2022-02-04 15:02:20|14604.2|14603.2|14595.6|14594.6|14606.2|14605.2|14593.9|14592.9|409
1643986950000|2022-02-04 15:02:30|14595.7|14594.7|14600.1|14599.1|14605|14604|14595.6|14594.6|405
1643986960000|2022-02-04 15:02:40|14599.7|14598.7|14581.5|14580.5|14600.7|14599.7|14579|14578|508
1643986970000|2022-02-04 15:02:50|14581|14580|14591.5|14590.5|14600|14599|14580.9|14579.9|416
1643986980000|2022-02-04 15:03:00|14591.4|14590.4|14589.1|14588.1|14596.1|14595.1|14585.4|14584.4|369
1643986990000|2022-02-04 15:03:10|14588.7|14587.7|14588.1|14587.1|14591|14590|14581.7|14580.7|348
1643987000000|2022-02-04 15:03:20|14588|14587|14587.6|14586.6|14588.4|14587.4|14580.2|14579.2|534
1643987010000|2022-02-04 15:03:30|14587.5|14586.5|14606.7|14605.7|14606.7|14605.7|14587.5|14586.5|362
1643987020000|2022-02-04 15:03:40|14607.5|14606.5|14604.2|14603.2|14610.2|14609.2|14600.1|14599.1|359
1643987030000|2022-02-04 15:03:50|14604|14603|14607.6|14606.6|14614|14613|14604|14603|242
1643987040000|2022-02-04 15:04:00|14607.9|14606.9|14609.7|14608.7|14609.7|14608.7|14604.6|14603.6|250
1643987050000|2022-02-04 15:04:10|14610|14609|14619|14618|14623.2|14622.2|14609.6|14608.6|696
1643987060000|2022-02-04 15:04:20|14619.5|14618.5|14623.5|14622.5|14627.2|14626.2|14618.4|14617.4|489
1643987070000|2022-02-04 15:04:30|14623.9|14622.9|14629.5|14628.5|14629.5|14628.5|14617.6|14616.6|455
1643987080000|2022-02-04 15:04:40|14628.6|14627.6|14624|14623|14629.7|14628.7|14624|14623|240
1643987090000|2022-02-04 15:04:50|14624.2|14623.2|14621.9|14620.9|14626.2|14625.2|14616.9|14615.9|209
1643987100000|2022-02-04 15:05:00|14622|14621|14618.6|14617.6|14625.9|14624.9|14613.9|14612.9|328
1643987110000|2022-02-04 15:05:10|14618.5|14617.5|14634.5|14633.5|14636.2|14635.2|14617|14616|499
1643987120000|2022-02-04 15:05:20|14633.9|14632.9|14637.6|14636.6|14642.9|14641.9|14631|14630|681
1643987130000|2022-02-04 15:05:30|14637.2|14636.2|14636.5|14635.5|14642.9|14641.9|14634|14633|386
1643987140000|2022-02-04 15:05:40|14636.2|14635.2|14630.5|14629.5|14636.4|14635.4|14628.5|14627.5|237
1643987150000|2022-02-04 15:05:50|14630.7|14629.7|14624.9|14623.9|14631|14630|14618.5|14617.5|532
1643987160000|2022-02-04 15:06:00|14624.7|14623.7|14620.1|14619.1|14626|14625|14610.7|14609.7|458
1643987170000|2022-02-04 15:06:10|14620.5|14619.5|14625.1|14624.1|14627.4|14626.4|14618.5|14617.5|278
1643987180000|2022-02-04 15:06:20|14625.5|14624.5|14619.5|14618.5|14627.5|14626.5|14618.2|14617.2|232
1643987190000|2022-02-04 15:06:30|14620.5|14619.5|14617.4|14616.4|14625.6|14624.6|14617.4|14616.4|242
1643987200000|2022-02-04 15:06:40|14617.2|14616.2|14611|14610|14620.2|14619.2|14610.7|14609.7|258
1643987210000|2022-02-04 15:06:50|14611.7|14610.7|14609.2|14608.2|14612.2|14611.2|14603.2|14602.2|348
1643987220000|2022-02-04 15:07:00|14609.1|14608.1|14612.7|14611.7|14613.2|14612.2|14605.1|14604.1|397
1643987230000|2022-02-04 15:07:10|14612.4|14611.4|14620|14619|14628.5|14627.5|14611.5|14610.5|388
1643987240000|2022-02-04 15:07:20|14619.1|14618.1|14619|14618|14621.7|14620.7|14613.6|14612.6|241
1643987250000|2022-02-04 15:07:30|14619.1|14618.1|14614.7|14613.7|14621.9|14620.9|14610.2|14609.2|219
1643987260000|2022-02-04 15:07:40|14614.9|14613.9|14605.7|14604.7|14614.9|14613.9|14605.7|14604.7|308
1643987270000|2022-02-04 15:07:50|14605.6|14604.6|14606.7|14605.7|14608.4|14607.4|14599.5|14598.5|402
1643987280000|2022-02-04 15:08:00|14607|14606|14617|14616|14618.6|14617.6|14602.5|14601.5|382
1643987290000|2022-02-04 15:08:10|14617.1|14616.1|14629|14628|14630.4|14629.4|14616.9|14615.9|426
1643987300000|2022-02-04 15:08:20|14628.7|14627.7|14624.7|14623.7|14629.2|14628.2|14622.2|14621.2|421
1643987310000|2022-02-04 15:08:30|14625.2|14624.2|14625.5|14624.5|14628.7|14627.7|14621.6|14620.6|255
1643987320000|2022-02-04 15:08:40|14625.9|14624.9|14626|14625|14626|14625|14619.4|14618.4|225
1643987330000|2022-02-04 15:08:50|14625.7|14624.7|14620.2|14619.2|14626.1|14625.1|14617.6|14616.6|207
1643987340000|2022-02-04 15:09:00|14620.4|14619.4|14621.6|14620.6|14628|14627|14620.1|14619.1|293
1643987350000|2022-02-04 15:09:10|14621.7|14620.7|14621.7|14620.7|14629.5|14628.5|14620|14619|277
1643987360000|2022-02-04 15:09:20|14621.6|14620.6|14622.1|14621.1|14623.9|14622.9|14612.2|14611.2|345
1643987370000|2022-02-04 15:09:30|14622|14621|14613.9|14612.9|14624.7|14623.7|14613.5|14612.5|209
1643987380000|2022-02-04 15:09:40|14614.2|14613.2|14609.9|14608.9|14614.9|14613.9|14609.5|14608.5|203
1643987390000|2022-02-04 15:09:50|14608.9|14607.9|14602.4|14601.4|14609.2|14608.2|14597.9|14596.9|312
1643987400000|2022-02-04 15:10:00|14602.2|14601.2|14592|14591|14611.2|14610.2|14590.6|14589.6|590
1643987410000|2022-02-04 15:10:10|14591.7|14590.7|14580.2|14579.2|14592|14591|14576.6|14575.6|826
1643987420000|2022-02-04 15:10:20|14580|14579|14575.4|14574.4|14580.2|14579.2|14570|14569|690
1643987430000|2022-02-04 15:10:30|14576.1|14575.1|14576.9|14575.9|14585.1|14584.1|14574.5|14573.5|501
1643987440000|2022-02-04 15:10:40|14576.2|14575.2|14569|14568|14576.2|14575.2|14567.2|14566.2|440
1643987450000|2022-02-04 15:10:50|14568.9|14567.9|14574.4|14573.4|14575.7|14574.7|14563.2|14562.2|474
1643987460000|2022-02-04 15:11:00|14574.5|14573.5|14580.7|14579.7|14583.7|14582.7|14574.4|14573.4|365
1643987470000|2022-02-04 15:11:10|14581|14580|14572.9|14571.9|14581|14580|14572.6|14571.6|256
1643987480000|2022-02-04 15:11:20|14572.7|14571.7|14575|14574|14578.5|14577.5|14569|14568|215
1643987490000|2022-02-04 15:11:30|14574.7|14573.7|14581.5|14580.5|14585|14584|14573.7|14572.7|222
1643987500000|2022-02-04 15:11:40|14581.4|14580.4|14582.2|14581.2|14585.6|14584.6|14580|14579|187
1643987510000|2022-02-04 15:11:50|14581.6|14580.6|14581.2|14580.2|14582.6|14581.6|14577|14576|181
1643987520000|2022-02-04 15:12:00|14581.5|14580.5|14589.5|14588.5|14596.4|14595.4|14580.5|14579.5|370
1643987530000|2022-02-04 15:12:10|14588.9|14587.9|14583.5|14582.5|14589.2|14588.2|14582.4|14581.4|238
1643987540000|2022-02-04 15:12:20|14584|14583|14584.1|14583.1|14589.7|14588.7|14582.2|14581.2|187
1643987550000|2022-02-04 15:12:30|14584|14583|14588.7|14587.7|14592.2|14591.2|14583.9|14582.9|148
1643987560000|2022-02-04 15:12:40|14588.5|14587.5|14588.1|14587.1|14592.1|14591.1|14586|14585|289
1643987570000|2022-02-04 15:12:50|14588|14587|14593.5|14592.5|14598.5|14597.5|14588|14587|201
1643987580000|2022-02-04 15:13:00|14593.7|14592.7|14608.5|14607.5|14609.6|14608.6|14592.5|14591.5|362
1643987590000|2022-02-04 15:13:10|14608.2|14607.2|14618|14617|14619.2|14618.2|14607.7|14606.7|455
1643987600000|2022-02-04 15:13:20|14618.2|14617.2|14623.2|14622.2|14623.5|14622.5|14615.6|14614.6|420
1643987610000|2022-02-04 15:13:30|14622.7|14621.7|14619.1|14618.1|14625.7|14624.7|14619.1|14618.1|305
1643987620000|2022-02-04 15:13:40|14617.6|14616.6|14619.1|14618.1|14620.4|14619.4|14615.7|14614.7|272
1643987630000|2022-02-04 15:13:50|14618.9|14617.9|14622.2|14621.2|14627.4|14626.4|14617.6|14616.6|226
1643987640000|2022-02-04 15:14:00|14621.4|14620.4|14632.4|14631.4|14635.7|14634.7|14621.1|14620.1|469
1643987650000|2022-02-04 15:14:10|14632.1|14631.1|14622.5|14621.5|14632.7|14631.7|14621.2|14620.2|333
1643987660000|2022-02-04 15:14:20|14622.4|14621.4|14624.9|14623.9|14627.5|14626.5|14619.6|14618.6|236
1643987670000|2022-02-04 15:14:30|14624.7|14623.7|14628.6|14627.6|14628.7|14627.7|14623.2|14622.2|178
1643987680000|2022-02-04 15:14:40|14627.9|14626.9|14627.2|14626.2|14629.7|14628.7|14624.5|14623.5|147
1643987690000|2022-02-04 15:14:50|14627.4|14626.4|14630.1|14629.1|14630.9|14629.9|14624.4|14623.4|199
1643987700000|2022-02-04 15:15:00|14629.5|14628.5|14645.6|14644.6|14650.4|14649.4|14626.4|14625.4|854
1643987710000|2022-02-04 15:15:10|14645.4|14644.4|14648.1|14647.1|14650.7|14649.7|14639.5|14638.5|354
1643987720000|2022-02-04 15:15:20|14647.9|14646.9|14654.2|14653.2|14655.7|14654.7|14644.6|14643.6|476
1643987730000|2022-02-04 15:15:30|14654.6|14653.6|14649.1|14648.1|14654.9|14653.9|14647.7|14646.7|362
1643987740000|2022-02-04 15:15:40|14649.4|14648.4|14648.6|14647.6|14651.9|14650.9|14645.5|14644.5|203
1643987750000|2022-02-04 15:15:50|14648.9|14647.9|14651.4|14650.4|14653.5|14652.5|14645.7|14644.7|190
1643987760000|2022-02-04 15:16:00|14651.7|14650.7|14648.9|14647.9|14656|14655|14648|14647|219
1643987770000|2022-02-04 15:16:10|14649|14648|14648.2|14647.2|14649.2|14648.2|14642.7|14641.7|217
1643987780000|2022-02-04 15:16:20|14648|14647|14650.1|14649.1|14652|14651|14646.1|14645.1|138
1643987790000|2022-02-04 15:16:30|14649.6|14648.6|14660.6|14659.6|14660.9|14659.9|14646.9|14645.9|288
1643987800000|2022-02-04 15:16:40|14661|14660|14668|14667|14669.6|14668.6|14660.9|14659.9|633
1643987810000|2022-02-04 15:16:50|14667.9|14666.9|14668|14667|14671.1|14670.1|14665.6|14664.6|282
1643987820000|2022-02-04 15:17:00|14667.2|14666.2|14660.7|14659.7|14668.1|14667.1|14659.2|14658.2|472
1643987830000|2022-02-04 15:17:10|14661.2|14660.2|14662.4|14661.4|14668.7|14667.7|14659|14658|267
1643987840000|2022-02-04 15:17:20|14662.1|14661.1|14657.4|14656.4|14662.1|14661.1|14656|14655|190
1643987850000|2022-02-04 15:17:30|14657.2|14656.2|14658.6|14657.6|14661.2|14660.2|14655.7|14654.7|145
1643987860000|2022-02-04 15:17:40|14658.1|14657.1|14659.2|14658.2|14661.2|14660.2|14657|14656|161
1643987870000|2022-02-04 15:17:50|14659.4|14658.4|14663.6|14662.6|14663.7|14662.7|14655.4|14654.4|161
1643987880000|2022-02-04 15:18:00|14663.2|14662.2|14658.7|14657.7|14663.9|14662.9|14657.5|14656.5|235
1643987890000|2022-02-04 15:18:10|14657.2|14656.2|14660.6|14659.6|14661.4|14660.4|14655.2|14654.2|128
1643987900000|2022-02-04 15:18:20|14660.4|14659.4|14657.5|14656.5|14663.5|14662.5|14656.2|14655.2|105
1643987910000|2022-02-04 15:18:30|14658|14657|14656.6|14655.6|14659.6|14658.6|14654.1|14653.1|179
1643987920000|2022-02-04 15:18:40|14656|14655|14660.1|14659.1|14661.4|14660.4|14654.9|14653.9|151
1643987930000|2022-02-04 15:18:50|14660.5|14659.5|14670.5|14669.5|14672|14671|14660.5|14659.5|357
1643987940000|2022-02-04 15:19:00|14670.2|14669.2|14666.6|14665.6|14670.7|14669.7|14659.1|14658.1|258
1643987950000|2022-02-04 15:19:10|14666.5|14665.5|14666.7|14665.7|14670|14669|14666|14665|194
1643987960000|2022-02-04 15:19:20|14666.5|14665.5|14668.5|14667.5|14677.9|14676.9|14666.5|14665.5|438
1643987970000|2022-02-04 15:19:30|14668.1|14667.1|14655.5|14654.5|14668.2|14667.2|14655.4|14654.4|317
1643987980000|2022-02-04 15:19:40|14655.6|14654.6|14652.5|14651.5|14657.4|14656.4|14651.5|14650.5|273
1643987990000|2022-02-04 15:19:50|14652.6|14651.6|14655.4|14654.4|14660.9|14659.9|14652.6|14651.6|208
1643988000000|2022-02-04 15:20:00|14655.1|14654.1|14647.1|14646.1|14655.6|14654.6|14646.2|14645.2|623
1643988010000|2022-02-04 15:20:10|14647|14646|14648.9|14647.9|14650.9|14649.9|14645.7|14644.7|280
1643988020000|2022-02-04 15:20:20|14648.6|14647.6|14652.6|14651.6|14653|14652|14647.2|14646.2|207
1643988030000|2022-02-04 15:20:30|14653.1|14652.1|14662.4|14661.4|14664.5|14663.5|14653.1|14652.1|247
1643988040000|2022-02-04 15:20:40|14662|14661|14658|14657|14663.2|14662.2|14656.9|14655.9|178
1643988050000|2022-02-04 15:20:50|14657.9|14656.9|14661.5|14660.5|14665|14664|14657.6|14656.6|198
1643988060000|2022-02-04 15:21:00|14662.2|14661.2|14670.7|14669.7|14670.7|14669.7|14659.5|14658.5|312
1643988070000|2022-02-04 15:21:10|14671|14670|14669.4|14668.4|14671|14670|14666|14665|132
1643988080000|2022-02-04 15:21:20|14669.3|14668.3|14668.3|14667.3|14670.1|14669.1|14664.4|14663.4|163
1643988090000|2022-02-04 15:21:30|14668.2|14667.2|14666.7|14665.7|14671.2|14670.2|14664.2|14663.2|181
1643988100000|2022-02-04 15:21:40|14666.9|14665.9|14665.6|14664.6|14669.9|14668.9|14664.8|14663.8|123
1643988110000|2022-02-04 15:21:50|14665.7|14664.7|14664.6|14663.6|14669.1|14668.1|14663.3|14662.3|153
1643988120000|2022-02-04 15:22:00|14666.1|14665.1|14663.9|14662.9|14667.8|14666.8|14662.4|14661.4|148
1643988130000|2022-02-04 15:22:10|14664.1|14663.1|14665.6|14664.6|14668.9|14667.9|14660.6|14659.6|243
1643988140000|2022-02-04 15:22:20|14665.7|14664.7|14662.6|14661.6|14667.4|14666.4|14657.4|14656.4|136
1643988150000|2022-02-04 15:22:30|14662.2|14661.2|14653.2|14652.2|14662.3|14661.3|14652.1|14651.1|164
1643988160000|2022-02-04 15:22:40|14653.3|14652.3|14652.9|14651.9|14660.2|14659.2|14650.7|14649.7|210
1643988170000|2022-02-04 15:22:50|14653.2|14652.2|14658.7|14657.7|14659.1|14658.1|14650.6|14649.6|217
1643988180000|2022-02-04 15:23:00|14658.6|14657.6|14652.3|14651.3|14659.7|14658.7|14652.2|14651.2|174
1643988190000|2022-02-04 15:23:10|14653.2|14652.2|14651.2|14650.2|14653.9|14652.9|14647.4|14646.4|250
1643988200000|2022-02-04 15:23:20|14651.9|14650.9|14657.2|14656.2|14660.3|14659.3|14649.9|14648.9|228
1643988210000|2022-02-04 15:23:30|14657.6|14656.6|14651.7|14650.7|14658.8|14657.8|14650.3|14649.3|124
1643988220000|2022-02-04 15:23:40|14651.8|14650.8|14641.6|14640.6|14652.9|14651.9|14639.7|14638.7|387
1643988230000|2022-02-04 15:23:50|14641.7|14640.7|14636.7|14635.7|14641.7|14640.7|14628.3|14627.3|739
1643988240000|2022-02-04 15:24:00|14636.6|14635.6|14638.7|14637.7|14644.2|14643.2|14635.6|14634.6|266
1643988250000|2022-02-04 15:24:10|14638.9|14637.9|14627.7|14626.7|14639.1|14638.1|14627.3|14626.3|470
1643988260000|2022-02-04 15:24:20|14628.4|14627.4|14622.8|14621.8|14630.4|14629.4|14619.4|14618.4|417
1643988270000|2022-02-04 15:24:30|14622.4|14621.4|14627.9|14626.9|14630.7|14629.7|14622.4|14621.4|280
1643988280000|2022-02-04 15:24:40|14627.6|14626.6|14620.9|14619.9|14627.6|14626.6|14620.2|14619.2|276
1643988290000|2022-02-04 15:24:50|14621.1|14620.1|14625.7|14624.7|14629.9|14628.9|14620.4|14619.4|215
1643988300000|2022-02-04 15:25:00|14625.8|14624.8|14637.6|14636.6|14637.6|14636.6|14623.7|14622.7|300
1643988310000|2022-02-04 15:25:10|14637.2|14636.2|14635.1|14634.1|14639.4|14638.4|14633.6|14632.6|298
1643988320000|2022-02-04 15:25:20|14634.4|14633.4|14615.7|14614.7|14634.7|14633.7|14613.8|14612.8|552
1643988330000|2022-02-04 15:25:30|14615.3|14614.3|14622.9|14621.9|14623.8|14622.8|14613.7|14612.7|252
1643988340000|2022-02-04 15:25:40|14622.8|14621.8|14624.2|14623.2|14626.9|14625.9|14622.2|14621.2|130
1643988350000|2022-02-04 15:25:50|14624.3|14623.3|14629.6|14628.6|14631.6|14630.6|14623.6|14622.6|133
1643988360000|2022-02-04 15:26:00|14629.8|14628.8|14638.9|14637.9|14640.6|14639.6|14629.3|14628.3|293
1643988370000|2022-02-04 15:26:10|14637.9|14636.9|14651.2|14650.2|14651.2|14650.2|14631.2|14630.2|635
1643988380000|2022-02-04 15:26:20|14651.1|14650.1|14656.2|14655.2|14659.1|14658.1|14647.8|14646.8|703
1643988390000|2022-02-04 15:26:30|14656.6|14655.6|14660.6|14659.6|14663.6|14662.6|14651.6|14650.6|401
1643988400000|2022-02-04 15:26:40|14660.2|14659.2|14658.1|14657.1|14662.9|14661.9|14656.1|14655.1|243
1643988410000|2022-02-04 15:26:50|14658.2|14657.2|14659.6|14658.6|14663.1|14662.1|14658.1|14657.1|216
1643988420000|2022-02-04 15:27:00|14659.4|14658.4|14655.9|14654.9|14662.8|14661.8|14655.6|14654.6|194
1643988430000|2022-02-04 15:27:10|14655.8|14654.8|14656.2|14655.2|14657.2|14656.2|14650.4|14649.4|307
1643988440000|2022-02-04 15:27:20|14656.4|14655.4|14650.3|14649.3|14656.4|14655.4|14649.2|14648.2|232
1643988450000|2022-02-04 15:27:30|14650.4|14649.4|14659.4|14658.4|14660.4|14659.4|14650.2|14649.2|166
1643988460000|2022-02-04 15:27:40|14659.1|14658.1|14655.7|14654.7|14659.9|14658.9|14654.4|14653.4|154
1643988470000|2022-02-04 15:27:50|14656.1|14655.1|14657.1|14656.1|14657.1|14656.1|14651.8|14650.8|126
1643988480000|2022-02-04 15:28:00|14657.4|14656.4|14652.6|14651.6|14659.1|14658.1|14648.1|14647.1|174
1643988490000|2022-02-04 15:28:10|14652.4|14651.4|14657.7|14656.7|14659.3|14658.3|14651.6|14650.6|132
1643988500000|2022-02-04 15:28:20|14658.1|14657.1|14651.7|14650.7|14658.9|14657.9|14648.6|14647.6|140
1643988510000|2022-02-04 15:28:30|14652.1|14651.1|14650.3|14649.3|14653.7|14652.7|14649.1|14648.1|122
1643988520000|2022-02-04 15:28:40|14649.9|14648.9|14644.9|14643.9|14649.9|14648.9|14642.4|14641.4|215
1643988530000|2022-02-04 15:28:50|14644.8|14643.8|14644.6|14643.6|14648.1|14647.1|14639.9|14638.9|202
1643988540000|2022-02-04 15:29:00|14644.7|14643.7|14628.1|14627.1|14645.9|14644.9|14627.7|14626.7|404
1643988550000|2022-02-04 15:29:10|14628.6|14627.6|14622.7|14621.7|14628.6|14627.6|14621.7|14620.7|351
1643988560000|2022-02-04 15:29:20|14622.9|14621.9|14610.8|14609.8|14624.9|14623.9|14609.9|14608.9|586
1643988570000|2022-02-04 15:29:30|14611.8|14610.8|14598.2|14597.2|14612.6|14611.6|14598.2|14597.2|463
1643988580000|2022-02-04 15:29:40|14598.1|14597.1|14599.4|14598.4|14600.4|14599.4|14594.8|14593.8|583
1643988590000|2022-02-04 15:29:50|14598.2|14597.2|14575.9|14574.9|14598.2|14597.2|14573.7|14572.7|807
1643988600000|2022-02-04 15:30:00|14575.3|14574.3|14588.3|14587.3|14589.9|14588.9|14574.4|14573.4|1140
1643988610000|2022-02-04 15:30:10|14588.4|14587.4|14587.3|14586.3|14589.4|14588.4|14579.2|14578.2|335
1643988620000|2022-02-04 15:30:20|14588.7|14587.7|14587.7|14586.7|14590.4|14589.4|14577.9|14576.9|446
1643988630000|2022-02-04 15:30:30|14587.6|14586.6|14588.8|14587.8|14592.7|14591.7|14587.3|14586.3|276
1643988640000|2022-02-04 15:30:40|14589.3|14588.3|14588.8|14587.8|14594.4|14593.4|14587.8|14586.8|280
1643988650000|2022-02-04 15:30:50|14589.4|14588.4|14591.9|14590.9|14592.3|14591.3|14586.3|14585.3|237
1643988660000|2022-02-04 15:31:00|14592.4|14591.4|14598.4|14597.4|14598.4|14597.4|14590.7|14589.7|364
1643988670000|2022-02-04 15:31:10|14598.9|14597.9|14605.2|14604.2|14605.8|14604.8|14596.7|14595.7|402
1643988680000|2022-02-04 15:31:20|14605.1|14604.1|14607.8|14606.8|14611.2|14610.2|14603.2|14602.2|490
1643988690000|2022-02-04 15:31:30|14608.1|14607.1|14599.2|14598.2|14612.2|14611.2|14598.8|14597.8|373
1643988700000|2022-02-04 15:31:40|14599.3|14598.3|14603.1|14602.1|14603.6|14602.6|14597.4|14596.4|213
1643988710000|2022-02-04 15:31:50|14603.2|14602.2|14603.2|14602.2|14604.1|14603.1|14600.8|14599.8|109
1643988720000|2022-02-04 15:32:00|14602.9|14601.9|14604.4|14603.4|14606.7|14605.7|14596.9|14595.9|316
1643988730000|2022-02-04 15:32:10|14605.3|14604.3|14605.8|14604.8|14608.6|14607.6|14597.3|14596.3|221
1643988740000|2022-02-04 15:32:20|14605.9|14604.9|14612.4|14611.4|14612.4|14611.4|14604.6|14603.6|159
1643988750000|2022-02-04 15:32:30|14612.3|14611.3|14605.1|14604.1|14614.3|14613.3|14603.3|14602.3|326
1643988760000|2022-02-04 15:32:40|14605.4|14604.4|14597.2|14596.2|14607.8|14606.8|14597.2|14596.2|249
1643988770000|2022-02-04 15:32:50|14596.7|14595.7|14605.6|14604.6|14607.8|14606.8|14596.7|14595.7|170
1643988780000|2022-02-04 15:33:00|14605.3|14604.3|14605.9|14604.9|14608.2|14607.2|14601.4|14600.4|153
1643988790000|2022-02-04 15:33:10|14606.6|14605.6|14603.7|14602.7|14606.9|14605.9|14597.8|14596.8|395
1643988800000|2022-02-04 15:33:20|14603.8|14602.8|14599.7|14598.7|14604.2|14603.2|14597.7|14596.7|149
1643988810000|2022-02-04 15:33:30|14599.8|14598.8|14604.1|14603.1|14606.6|14605.6|14598.3|14597.3|191
1643988820000|2022-02-04 15:33:40|14604.4|14603.4|14608.4|14607.4|14611.6|14610.6|14604.1|14603.1|182
1643988830000|2022-02-04 15:33:50|14608.3|14607.3|14603.9|14602.9|14610.9|14609.9|14601.3|14600.3|188
1643988840000|2022-02-04 15:34:00|14604.6|14603.6|14605.6|14604.6|14613.6|14612.6|14602.8|14601.8|235
1643988850000|2022-02-04 15:34:10|14605.9|14604.9|14607.7|14606.7|14610.2|14609.2|14600.8|14599.8|226
1643988860000|2022-02-04 15:34:20|14607.8|14606.8|14604.2|14603.2|14610.1|14609.1|14603.7|14602.7|186
1643988870000|2022-02-04 15:34:30|14602.1|14601.1|14595.9|14594.9|14602.7|14601.7|14594.4|14593.4|295
1643988880000|2022-02-04 15:34:40|14595.7|14594.7|14606.3|14605.3|14607.7|14606.7|14595.3|14594.3|267
1643988890000|2022-02-04 15:34:50|14606.2|14605.2|14603.2|14602.2|14610.7|14609.7|14601.7|14600.7|180
1643988900000|2022-02-04 15:35:00|14603.1|14602.1|14603.1|14602.1|14607.2|14606.2|14598.6|14597.6|189
1643988910000|2022-02-04 15:35:10|14603.6|14602.6|14589.9|14588.9|14603.6|14602.6|14586.2|14585.2|291
1643988920000|2022-02-04 15:35:20|14589.8|14588.8|14588.1|14587.1|14597.4|14596.4|14587.9|14586.9|211
1643988930000|2022-02-04 15:35:30|14590.3|14589.3|14590.9|14589.9|14592.8|14591.8|14586.1|14585.1|216
1643988940000|2022-02-04 15:35:40|14591.2|14590.2|14592.8|14591.8|14595.7|14594.7|14591.2|14590.2|135
1643988950000|2022-02-04 15:35:50|14592.4|14591.4|14586.2|14585.2|14592.8|14591.8|14584.7|14583.7|229
1643988960000|2022-02-04 15:36:00|14586.6|14585.6|14585.8|14584.8|14588.3|14587.3|14580.3|14579.3|395
1643988970000|2022-02-04 15:36:10|14585.6|14584.6|14578.9|14577.9|14594.6|14593.6|14578.4|14577.4|341
1643988980000|2022-02-04 15:36:20|14578.8|14577.8|14568.7|14567.7|14579.3|14578.3|14568.7|14567.7|520
1643988990000|2022-02-04 15:36:30|14569.2|14568.2|14562.7|14561.7|14570.1|14569.1|14560.1|14559.1|696
1643989000000|2022-02-04 15:36:40|14562.6|14561.6|14565.2|14564.2|14566.7|14565.7|14557.2|14556.2|488
1643989010000|2022-02-04 15:36:50|14563.6|14562.6|14566.1|14565.1|14567.9|14566.9|14563.4|14562.4|307
1643989020000|2022-02-04 15:37:00|14566.2|14565.2|14563.6|14562.6|14570.3|14569.3|14562.6|14561.6|327
1643989030000|2022-02-04 15:37:10|14563.3|14562.3|14573.7|14572.7|14574.2|14573.2|14562.7|14561.7|284
1643989040000|2022-02-04 15:37:20|14574.1|14573.1|14569.9|14568.9|14575.1|14574.1|14568.4|14567.4|203
1643989050000|2022-02-04 15:37:30|14569.8|14568.8|14564.9|14563.9|14570.7|14569.7|14563.1|14562.1|154
1643989060000|2022-02-04 15:37:40|14564.6|14563.6|14561.8|14560.8|14572.2|14571.2|14561.8|14560.8|165
1643989070000|2022-02-04 15:37:50|14559.9|14558.9|14567.4|14566.4|14567.7|14566.7|14557.4|14556.4|345
1643989080000|2022-02-04 15:38:00|14567.1|14566.1|14565.7|14564.7|14569.4|14568.4|14564.3|14563.3|175
1643989090000|2022-02-04 15:38:10|14566.2|14565.2|14566.1|14565.1|14566.8|14565.8|14553.4|14552.4|489
1643989100000|2022-02-04 15:38:20|14566.4|14565.4|14565.6|14564.6|14570.2|14569.2|14562.9|14561.9|248
1643989110000|2022-02-04 15:38:30|14565.2|14564.2|14565.4|14564.4|14568.2|14567.2|14563.8|14562.8|221
1643989120000|2022-02-04 15:38:40|14565.7|14564.7|14563.1|14562.1|14569.6|14568.6|14562.6|14561.6|129
1643989130000|2022-02-04 15:38:50|14562.9|14561.9|14559.2|14558.2|14566.2|14565.2|14557.8|14556.8|303
1643989140000|2022-02-04 15:39:00|14559.3|14558.3|14556.6|14555.6|14560.4|14559.4|14551.8|14550.8|260
1643989150000|2022-02-04 15:39:10|14556.7|14555.7|14561.2|14560.2|14563.4|14562.4|14554.9|14553.9|206
1643989160000|2022-02-04 15:39:20|14561.1|14560.1|14567.9|14566.9|14568.2|14567.2|14558.3|14557.3|208
1643989170000|2022-02-04 15:39:30|14567.8|14566.8|14580.7|14579.7|14582.4|14581.4|14567.2|14566.2|569
1643989180000|2022-02-04 15:39:40|14580.8|14579.8|14572.8|14571.8|14580.8|14579.8|14572.2|14571.2|287
1643989190000|2022-02-04 15:39:50|14573.6|14572.6|14575.7|14574.7|14577.4|14576.4|14571.8|14570.8|171
1643989200000|2022-02-04 15:40:00|14575.1|14574.1|14588.3|14587.3|14589.8|14588.8|14574.8|14573.8|556
1643989210000|2022-02-04 15:40:10|14588.1|14587.1|14587.7|14586.7|14598.7|14597.7|14586.3|14585.3|461
1643989220000|2022-02-04 15:40:20|14587.2|14586.2|14585.8|14584.8|14587.2|14586.2|14581.7|14580.7|221
1643989230000|2022-02-04 15:40:30|14585.6|14584.6|14572.4|14571.4|14590.7|14589.7|14572.1|14571.1|319
1643989240000|2022-02-04 15:40:40|14571.9|14570.9|14577.6|14576.6|14579.3|14578.3|14570.3|14569.3|251
1643989250000|2022-02-04 15:40:50|14577.7|14576.7|14573.8|14572.8|14577.7|14576.7|14570.9|14569.9|73
1643989260000|2022-02-04 15:41:00|14574.3|14573.3|14564.8|14563.8|14575.8|14574.8|14561.6|14560.6|284
1643989270000|2022-02-04 15:41:10|14564.6|14563.6|14570.1|14569.1|14570.1|14569.1|14562.3|14561.3|168
1643989280000|2022-02-04 15:41:20|14569.8|14568.8|14565.6|14564.6|14569.8|14568.8|14563.4|14562.4|78
1643989290000|2022-02-04 15:41:30|14565.4|14564.4|14567.1|14566.1|14570.4|14569.4|14565.3|14564.3|135
1643989300000|2022-02-04 15:41:40|14567.2|14566.2|14575.9|14574.9|14575.9|14574.9|14565.8|14564.8|201
1643989310000|2022-02-04 15:41:50|14575.8|14574.8|14577.8|14576.8|14582.8|14581.8|14575.3|14574.3|221
1643989320000|2022-02-04 15:42:00|14577.7|14576.7|14584.4|14583.4|14585.9|14584.9|14573.9|14572.9|306
1643989330000|2022-02-04 15:42:10|14583.8|14582.8|14577.2|14576.2|14583.8|14582.8|14575.8|14574.8|265
1643989340000|2022-02-04 15:42:20|14577.1|14576.1|14570.8|14569.8|14577.2|14576.2|14569.1|14568.1|162
1643989350000|2022-02-04 15:42:30|14570.7|14569.7|14577.7|14576.7|14578.8|14577.8|14567.8|14566.8|167
1643989360000|2022-02-04 15:42:40|14577.8|14576.8|14564.6|14563.6|14577.9|14576.9|14564.2|14563.2|167
1643989370000|2022-02-04 15:42:50|14564.3|14563.3|14569.4|14568.4|14570.3|14569.3|14561.7|14560.7|176
1643989380000|2022-02-04 15:43:00|14569.3|14568.3|14560.9|14559.9|14569.3|14568.3|14560.9|14559.9|279
1643989390000|2022-02-04 15:43:10|14560.2|14559.2|14565.6|14564.6|14565.6|14564.6|14558.2|14557.2|137
1643989400000|2022-02-04 15:43:20|14565.2|14564.2|14559.3|14558.3|14565.6|14564.6|14558.4|14557.4|130
1643989410000|2022-02-04 15:43:30|14560.1|14559.1|14558.8|14557.8|14563.2|14562.2|14556.8|14555.8|184
1643989420000|2022-02-04 15:43:40|14557.7|14556.7|14561.9|14560.9|14563.9|14562.9|14556.6|14555.6|154
1643989430000|2022-02-04 15:43:50|14561.8|14560.8|14564.9|14563.9|14567.6|14566.6|14561.8|14560.8|170
1643989440000|2022-02-04 15:44:00|14565.1|14564.1|14552.9|14551.9|14565.1|14564.1|14552.6|14551.6|240
1643989450000|2022-02-04 15:44:10|14551.9|14550.9|14541.3|14540.3|14551.9|14550.9|14540.2|14539.2|629
1643989460000|2022-02-04 15:44:20|14540.7|14539.7|14550.3|14549.3|14550.6|14549.6|14538.4|14537.4|380
1643989470000|2022-02-04 15:44:30|14550.6|14549.6|14546.8|14545.8|14553.7|14552.7|14543.4|14542.4|193
1643989480000|2022-02-04 15:44:40|14546.7|14545.7|14548.6|14547.6|14552.8|14551.8|14545.8|14544.8|140
1643989490000|2022-02-04 15:44:50|14548.3|14547.3|14546.2|14545.2|14550.8|14549.8|14544.8|14543.8|96
1643989500000|2022-02-04 15:45:00|14546.3|14545.3|14532.3|14531.3|14546.3|14545.3|14526.8|14525.8|1086
1643989510000|2022-02-04 15:45:10|14532.9|14531.9|14527.8|14526.8|14533.4|14532.4|14523.4|14522.4|451
1643989520000|2022-02-04 15:45:20|14528.1|14527.1|14528.4|14527.4|14531.2|14530.2|14524.7|14523.7|390
1643989530000|2022-02-04 15:45:30|14529.6|14528.6|14529.8|14528.8|14532.9|14531.9|14525.7|14524.7|346
1643989540000|2022-02-04 15:45:40|14529.6|14528.6|14525.9|14524.9|14530.1|14529.1|14523.8|14522.8|253
1643989550000|2022-02-04 15:45:50|14525.4|14524.4|14527.6|14526.6|14530.6|14529.6|14522.8|14521.8|278
1643989560000|2022-02-04 15:46:00|14527.1|14526.1|14520.8|14519.8|14528.1|14527.1|14513.9|14512.9|581
1643989570000|2022-02-04 15:46:10|14520.9|14519.9|14504.3|14503.3|14521.7|14520.7|14503.3|14502.3|621
1643989580000|2022-02-04 15:46:20|14503.2|14502.2|14514.8|14513.8|14515.2|14514.2|14503.1|14502.1|478
1643989590000|2022-02-04 15:46:30|14514.1|14513.1|14509.4|14508.4|14516.7|14515.7|14509.2|14508.2|383
1643989600000|2022-02-04 15:46:40|14509.7|14508.7|14514.4|14513.4|14514.4|14513.4|14506.7|14505.7|320
1643989610000|2022-02-04 15:46:50|14514.2|14513.2|14513.4|14512.4|14516.8|14515.8|14510.3|14509.3|243
1643989620000|2022-02-04 15:47:00|14513.3|14512.3|14509.9|14508.9|14513.3|14512.3|14504.8|14503.8|362
1643989630000|2022-02-04 15:47:10|14509.2|14508.2|14512.7|14511.7|14516.7|14515.7|14506.7|14505.7|228
1643989640000|2022-02-04 15:47:20|14512.3|14511.3|14511.7|14510.7|14513.6|14512.6|14509.4|14508.4|154
1643989650000|2022-02-04 15:47:30|14511.3|14510.3|14515.1|14514.1|14516.4|14515.4|14511.2|14510.2|321
1643989660000|2022-02-04 15:47:40|14514.4|14513.4|14508.8|14507.8|14517.4|14516.4|14507.8|14506.8|328
1643989670000|2022-02-04 15:47:50|14509.1|14508.1|14509.1|14508.1|14511.9|14510.9|14506.8|14505.8|384
1643989680000|2022-02-04 15:48:00|14508.9|14507.9|14512.7|14511.7|14515.2|14514.2|14504.8|14503.8|336
1643989690000|2022-02-04 15:48:10|14512.8|14511.8|14522.9|14521.9|14523.1|14522.1|14512.8|14511.8|332
1643989700000|2022-02-04 15:48:20|14522.7|14521.7|14524.2|14523.2|14531.3|14530.3|14520.3|14519.3|447
1643989710000|2022-02-04 15:48:30|14524.6|14523.6|14526.2|14525.2|14526.3|14525.3|14518.4|14517.4|287
1643989720000|2022-02-04 15:48:40|14525.9|14524.9|14524.4|14523.4|14526.6|14525.6|14520.4|14519.4|255
1643989730000|2022-02-04 15:48:50|14524.7|14523.7|14520.9|14519.9|14527.4|14526.4|14518.6|14517.6|276
1643989740000|2022-02-04 15:49:00|14520.8|14519.8|14524.7|14523.7|14526.9|14525.9|14516.6|14515.6|230
1643989750000|2022-02-04 15:49:10|14524.8|14523.8|14525.7|14524.7|14528.6|14527.6|14521.1|14520.1|210
1643989760000|2022-02-04 15:49:20|14525.6|14524.6|14529.1|14528.1|14530.3|14529.3|14523.1|14522.1|189
1643989770000|2022-02-04 15:49:30|14529.2|14528.2|14526.8|14525.8|14529.4|14528.4|14521.2|14520.2|182
1643989780000|2022-02-04 15:49:40|14526.9|14525.9|14529.7|14528.7|14533.1|14532.1|14523.2|14522.2|219
1643989790000|2022-02-04 15:49:50|14529.8|14528.8|14527.6|14526.6|14533.7|14532.7|14526.6|14525.6|158
1643989800000|2022-02-04 15:50:00|14529.4|14528.4|14541.4|14540.4|14541.4|14540.4|14526.3|14525.3|374
1643989810000|2022-02-04 15:50:10|14541.3|14540.3|14531.9|14530.9|14541.3|14540.3|14529.4|14528.4|426
1643989820000|2022-02-04 15:50:20|14531.7|14530.7|14523.4|14522.4|14532.1|14531.1|14520.7|14519.7|202
1643989830000|2022-02-04 15:50:30|14523.8|14522.8|14525.3|14524.3|14525.4|14524.4|14520.1|14519.1|184
1643989840000|2022-02-04 15:50:40|14525.4|14524.4|14521.6|14520.6|14529.2|14528.2|14520.2|14519.2|316
1643989850000|2022-02-04 15:50:50|14521.2|14520.2|14514.8|14513.8|14523.6|14522.6|14514.2|14513.2|291
1643989860000|2022-02-04 15:51:00|14515.1|14514.1|14518.6|14517.6|14521.2|14520.2|14510.6|14509.6|324
1643989870000|2022-02-04 15:51:10|14518.8|14517.8|14515.8|14514.8|14519.4|14518.4|14512.2|14511.2|123
1643989880000|2022-02-04 15:51:20|14515.9|14514.9|14516.4|14515.4|14519.1|14518.1|14514.2|14513.2|129
1643989890000|2022-02-04 15:51:30|14516.6|14515.6|14520.4|14519.4|14522.4|14521.4|14516.4|14515.4|173
1643989900000|2022-02-04 15:51:40|14520.3|14519.3|14518.4|14517.4|14523.4|14522.4|14518.2|14517.2|163
1643989910000|2022-02-04 15:51:50|14518.8|14517.8|14524.8|14523.8|14527.6|14526.6|14516.6|14515.6|222
1643989920000|2022-02-04 15:52:00|14524.6|14523.6|14517.8|14516.8|14525.2|14524.2|14511.4|14510.4|253
1643989930000|2022-02-04 15:52:10|14517.7|14516.7|14515.3|14514.3|14519.6|14518.6|14512.7|14511.7|119
1643989940000|2022-02-04 15:52:20|14514.8|14513.8|14512.1|14511.1|14514.9|14513.9|14508.6|14507.6|217
1643989950000|2022-02-04 15:52:30|14512.2|14511.2|14515.7|14514.7|14517.6|14516.6|14508.3|14507.3|194
1643989960000|2022-02-04 15:52:40|14515.9|14514.9|14515.7|14514.7|14521.3|14520.3|14513.3|14512.3|153
1643989970000|2022-02-04 15:52:50|14515.6|14514.6|14514.8|14513.8|14516.2|14515.2|14510.7|14509.7|204
1643989980000|2022-02-04 15:53:00|14515.1|14514.1|14519.2|14518.2|14521.7|14520.7|14514.4|14513.4|154
1643989990000|2022-02-04 15:53:10|14518.4|14517.4|14523.6|14522.6|14524.3|14523.3|14516.3|14515.3|162
1643990000000|2022-02-04 15:53:20|14523.8|14522.8|14526.6|14525.6|14526.6|14525.6|14518.9|14517.9|155
1643990010000|2022-02-04 15:53:30|14526.3|14525.3|14535.4|14534.4|14536.4|14535.4|14526.3|14525.3|367
1643990020000|2022-02-04 15:53:40|14535.2|14534.2|14530.1|14529.1|14536.9|14535.9|14528.1|14527.1|215
1643990030000|2022-02-04 15:53:50|14529.9|14528.9|14545.2|14544.2|14546.9|14545.9|14527.1|14526.1|331
1643990040000|2022-02-04 15:54:00|14545.4|14544.4|14537.7|14536.7|14546.2|14545.2|14537.1|14536.1|331
1643990050000|2022-02-04 15:54:10|14537.3|14536.3|14533.1|14532.1|14537.3|14536.3|14532.7|14531.7|173
1643990060000|2022-02-04 15:54:20|14533.2|14532.2|14536.7|14535.7|14544.4|14543.4|14533.1|14532.1|182
1643990070000|2022-02-04 15:54:30|14536.9|14535.9|14532.8|14531.8|14538.8|14537.8|14531.3|14530.3|166
1643990080000|2022-02-04 15:54:40|14532.6|14531.6|14532.6|14531.6|14535.9|14534.9|14531.3|14530.3|116
1643990090000|2022-02-04 15:54:50|14531.4|14530.4|14538.8|14537.8|14539.8|14538.8|14531.4|14530.4|143
1643990100000|2022-02-04 15:55:00|14538.7|14537.7|14541.2|14540.2|14543.8|14542.8|14529.9|14528.9|211
1643990110000|2022-02-04 15:55:10|14541.3|14540.3|14533.3|14532.3|14542.2|14541.2|14531.8|14530.8|157
1643990120000|2022-02-04 15:55:20|14533.1|14532.1|14535.4|14534.4|14536.9|14535.9|14530.1|14529.1|99
1643990130000|2022-02-04 15:55:30|14534.8|14533.8|14533.2|14532.2|14538.4|14537.4|14530.3|14529.3|133
1643990140000|2022-02-04 15:55:40|14532.9|14531.9|14532.1|14531.1|14534.4|14533.4|14529.4|14528.4|96
1643990150000|2022-02-04 15:55:50|14532.2|14531.2|14538.4|14537.4|14539.1|14538.1|14531.6|14530.6|139
1643990160000|2022-02-04 15:56:00|14538.2|14537.2|14535.2|14534.2|14538.2|14537.2|14532.8|14531.8|127
1643990170000|2022-02-04 15:56:10|14535.6|14534.6|14537.8|14536.8|14538.9|14537.9|14532.9|14531.9|150
1643990180000|2022-02-04 15:56:20|14537.6|14536.6|14523.3|14522.3|14537.6|14536.6|14523.2|14522.2|402
1643990190000|2022-02-04 15:56:30|14523.8|14522.8|14535.1|14534.1|14536.4|14535.4|14523.2|14522.2|125
1643990200000|2022-02-04 15:56:40|14535.6|14534.6|14553.6|14552.6|14553.6|14552.6|14533.8|14532.8|558
1643990210000|2022-02-04 15:56:50|14553.9|14552.9|14547.7|14546.7|14556.4|14555.4|14546.4|14545.4|257
1643990220000|2022-02-04 15:57:00|14547.3|14546.3|14545.9|14544.9|14550.6|14549.6|14545.1|14544.1|115
1643990230000|2022-02-04 15:57:10|14546.1|14545.1|14535.3|14534.3|14546.1|14545.1|14534.2|14533.2|257
1643990240000|2022-02-04 15:57:20|14535.1|14534.1|14530.2|14529.2|14535.9|14534.9|14529.1|14528.1|225
1643990250000|2022-02-04 15:57:30|14529.3|14528.3|14520.6|14519.6|14532.3|14531.3|14519.6|14518.6|257
1643990260000|2022-02-04 15:57:40|14520.3|14519.3|14525.6|14524.6|14528.2|14527.2|14518.2|14517.2|209
1643990270000|2022-02-04 15:57:50|14525.4|14524.4|14527.2|14526.2|14532.6|14531.6|14525.4|14524.4|193
1643990280000|2022-02-04 15:58:00|14527.4|14526.4|14519.9|14518.9|14528.8|14527.8|14518.3|14517.3|190
1643990290000|2022-02-04 15:58:10|14520.1|14519.1|14516.1|14515.1|14520.1|14519.1|14513.1|14512.1|282
1643990300000|2022-02-04 15:58:20|14515.9|14514.9|14520.9|14519.9|14520.9|14519.9|14511.9|14510.9|208
1643990310000|2022-02-04 15:58:30|14522.1|14521.1|14516.8|14515.8|14522.1|14521.1|14515.2|14514.2|189
1643990320000|2022-02-04 15:58:40|14517.1|14516.1|14519.6|14518.6|14521.1|14520.1|14516.1|14515.1|113
1643990330000|2022-02-04 15:58:50|14519.9|14518.9|14519.3|14518.3|14523.3|14522.3|14517.1|14516.1|143
1643990340000|2022-02-04 15:59:00|14519.6|14518.6|14525.2|14524.2|14526.1|14525.1|14517.1|14516.1|198
1643990350000|2022-02-04 15:59:10|14524.6|14523.6|14522.8|14521.8|14529.8|14528.8|14521.6|14520.6|139
1643990360000|2022-02-04 15:59:20|14522.7|14521.7|14518.6|14517.6|14524.6|14523.6|14518.3|14517.3|117
1643990370000|2022-02-04 15:59:30|14518.7|14517.7|14512.6|14511.6|14521.2|14520.2|14512.2|14511.2|248
1643990380000|2022-02-04 15:59:40|14512.4|14511.4|14517.3|14516.3|14517.9|14516.9|14512.4|14511.4|138
1643990390000|2022-02-04 15:59:50|14517.8|14516.8|14518.6|14517.6|14521.8|14520.8|14516.6|14515.6|131
1643990400000|2022-02-04 16:00:00|14518.3|14517.3|14511.8|14510.8|14519.3|14518.3|14508.6|14507.6|283
1643990410000|2022-02-04 16:00:10|14511.7|14510.7|14501.7|14500.7|14511.7|14510.7|14498.3|14497.3|595
1643990420000|2022-02-04 16:00:20|14500.2|14499.2|14498.8|14497.8|14501.7|14500.7|14497.7|14496.7|298
1643990430000|2022-02-04 16:00:30|14498.6|14497.6|14509.4|14508.4|14510.6|14509.6|14497.8|14496.8|279
1643990440000|2022-02-04 16:00:40|14509.6|14508.6|14523.9|14522.9|14523.9|14522.9|14508.7|14507.7|413
1643990450000|2022-02-04 16:00:50|14525.1|14524.1|14518.8|14517.8|14526.1|14525.1|14518.1|14517.1|375
1643990460000|2022-02-04 16:01:00|14519.1|14518.1|14525.3|14524.3|14525.3|14524.3|14512.1|14511.1|278
1643990470000|2022-02-04 16:01:10|14524.1|14523.1|14525.6|14524.6|14532.8|14531.8|14522.4|14521.4|277
1643990480000|2022-02-04 16:01:20|14525.3|14524.3|14527.4|14526.4|14528.6|14527.6|14521.4|14520.4|199
1643990490000|2022-02-04 16:01:30|14529.3|14528.3|14527.9|14526.9|14533.9|14532.9|14525.7|14524.7|255
1643990500000|2022-02-04 16:01:40|14528.3|14527.3|14528.8|14527.8|14530.9|14529.9|14526.4|14525.4|156
1643990510000|2022-02-04 16:01:50|14528.7|14527.7|14528.2|14527.2|14529.2|14528.2|14522.7|14521.7|126
1643990520000|2022-02-04 16:02:00|14528.1|14527.1|14523.7|14522.7|14533.8|14532.8|14522.9|14521.9|293
1643990530000|2022-02-04 16:02:10|14523.3|14522.3|14520.6|14519.6|14525.4|14524.4|14518.6|14517.6|135
1643990540000|2022-02-04 16:02:20|14519.8|14518.8|14531.2|14530.2|14533.4|14532.4|14519.6|14518.6|203
1643990550000|2022-02-04 16:02:30|14530.8|14529.8|14531.8|14530.8|14534.2|14533.2|14529.4|14528.4|109
1643990560000|2022-02-04 16:02:40|14531.9|14530.9|14529.4|14528.4|14533.8|14532.8|14528.7|14527.7|108
1643990570000|2022-02-04 16:02:50|14528.7|14527.7|14526.4|14525.4|14528.7|14527.7|14521.2|14520.2|184
1643990580000|2022-02-04 16:03:00|14526.7|14525.7|14533.4|14532.4|14539.6|14538.6|14526.7|14525.7|332
1643990590000|2022-02-04 16:03:10|14533.7|14532.7|14529.7|14528.7|14533.7|14532.7|14528.1|14527.1|152
1643990600000|2022-02-04 16:03:20|14529.3|14528.3|14530.4|14529.4|14531.9|14530.9|14528.7|14527.7|81
1643990610000|2022-02-04 16:03:30|14530.3|14529.3|14534.9|14533.9|14538.3|14537.3|14530.2|14529.2|162
1643990620000|2022-02-04 16:03:40|14535.1|14534.1|14534.3|14533.3|14544.6|14543.6|14534.3|14533.3|287
1643990630000|2022-02-04 16:03:50|14533.8|14532.8|14542.6|14541.6|14543.1|14542.1|14533.2|14532.2|191
1643990640000|2022-02-04 16:04:00|14542.7|14541.7|14544.4|14543.4|14550.6|14549.6|14542.7|14541.7|325
1643990650000|2022-02-04 16:04:10|14543.9|14542.9|14548.9|14547.9|14550.7|14549.7|14543.9|14542.9|138
1643990660000|2022-02-04 16:04:20|14547.8|14546.8|14545.9|14544.9|14548.2|14547.2|14542.1|14541.1|138
1643990670000|2022-02-04 16:04:30|14545.8|14544.8|14542.7|14541.7|14550.2|14549.2|14542.7|14541.7|93
1643990680000|2022-02-04 16:04:40|14542.8|14541.8|14542.3|14541.3|14543.4|14542.4|14538.2|14537.2|143
1643990690000|2022-02-04 16:04:50|14542.2|14541.2|14543.2|14542.2|14545.9|14544.9|14540.2|14539.2|116
1643990700000|2022-02-04 16:05:00|14542.7|14541.7|14544.3|14543.3|14547.1|14546.1|14539.2|14538.2|135
1643990710000|2022-02-04 16:05:10|14544.6|14543.6|14548.3|14547.3|14552.4|14551.4|14543.8|14542.8|203
1643990720000|2022-02-04 16:05:20|14547.8|14546.8|14543.8|14542.8|14548.9|14547.9|14543.3|14542.3|142
1643990730000|2022-02-04 16:05:30|14541.7|14540.7|14539.6|14538.6|14542.8|14541.8|14538.2|14537.2|180
1643990740000|2022-02-04 16:05:40|14539.3|14538.3|14530.7|14529.7|14539.8|14538.8|14529.2|14528.2|269
1643990750000|2022-02-04 16:05:50|14531.6|14530.6|14530.9|14529.9|14532.2|14531.2|14527.7|14526.7|244
1643990760000|2022-02-04 16:06:00|14531.4|14530.4|14521.1|14520.1|14531.6|14530.6|14519.2|14518.2|227
1643990770000|2022-02-04 16:06:10|14520.9|14519.9|14529.7|14528.7|14530.4|14529.4|14520.9|14519.9|149
1643990780000|2022-02-04 16:06:20|14529.4|14528.4|14527.9|14526.9|14529.8|14528.8|14521.6|14520.6|127
1643990790000|2022-02-04 16:06:30|14528.2|14527.2|14533.4|14532.4|14536.3|14535.3|14527.4|14526.4|157
1643990800000|2022-02-04 16:06:40|14533.6|14532.6|14533.6|14532.6|14538.1|14537.1|14530.9|14529.9|152
1643990810000|2022-02-04 16:06:50|14532.8|14531.8|14529.6|14528.6|14534.7|14533.7|14529.3|14528.3|117
1643990820000|2022-02-04 16:07:00|14528.1|14527.1|14523.6|14522.6|14528.4|14527.4|14520.2|14519.2|156
1643990830000|2022-02-04 16:07:10|14521.9|14520.9|14521.4|14520.4|14523.2|14522.2|14518.6|14517.6|145
1643990840000|2022-02-04 16:07:20|14520.9|14519.9|14523.4|14522.4|14525.4|14524.4|14519.6|14518.6|120
1643990850000|2022-02-04 16:07:30|14524.4|14523.4|14528.2|14527.2|14531.4|14530.4|14521.9|14520.9|226
1643990860000|2022-02-04 16:07:40|14527.9|14526.9|14529.4|14528.4|14531.2|14530.2|14526.4|14525.4|114
1643990870000|2022-02-04 16:07:50|14529.1|14528.1|14523.2|14522.2|14529.9|14528.9|14521.7|14520.7|88
1643990880000|2022-02-04 16:08:00|14523.1|14522.1|14530.2|14529.2|14532.8|14531.8|14522.8|14521.8|111
1643990890000|2022-02-04 16:08:10|14530.3|14529.3|14531.7|14530.7|14534.3|14533.3|14529.3|14528.3|57
1643990900000|2022-02-04 16:08:20|14531.8|14530.8|14533.9|14532.9|14535.6|14534.6|14529.3|14528.3|84
1643990910000|2022-02-04 16:08:30|14533.6|14532.6|14537.6|14536.6|14537.6|14536.6|14532.6|14531.6|110
1643990920000|2022-02-04 16:08:40|14537.3|14536.3|14536.9|14535.9|14539.9|14538.9|14534.1|14533.1|99
1643990930000|2022-02-04 16:08:50|14536.4|14535.4|14532.7|14531.7|14539.9|14538.9|14532.7|14531.7|69
1643990940000|2022-02-04 16:09:00|14531.4|14530.4|14527.3|14526.3|14531.4|14530.4|14526.2|14525.2|155
1643990950000|2022-02-04 16:09:10|14527.1|14526.1|14519.6|14518.6|14527.1|14526.1|14519.2|14518.2|138
1643990960000|2022-02-04 16:09:20|14519.9|14518.9|14521.6|14520.6|14523.6|14522.6|14519.8|14518.8|98
1643990970000|2022-02-04 16:09:30|14522.4|14521.4|14516.3|14515.3|14522.4|14521.4|14514.2|14513.2|185
1643990980000|2022-02-04 16:09:40|14516.2|14515.2|14518.3|14517.3|14521.6|14520.6|14514.9|14513.9|154
1643990990000|2022-02-04 16:09:50|14518.6|14517.6|14518.2|14517.2|14519.4|14518.4|14515.3|14514.3|74
1643991000000|2022-02-04 16:10:00|14518.3|14517.3|14514.9|14513.9|14521.7|14520.7|14514.1|14513.1|158
1643991010000|2022-02-04 16:10:10|14514.8|14513.8|14511.7|14510.7|14519.2|14518.2|14511.7|14510.7|137
1643991020000|2022-02-04 16:10:20|14511.9|14510.9|14493.9|14492.9|14511.9|14510.9|14492.2|14491.2|732
1643991030000|2022-02-04 16:10:30|14493.7|14492.7|14490.2|14489.2|14496.4|14495.4|14488.2|14487.2|343
1643991040000|2022-02-04 16:10:40|14490.4|14489.4|14485.8|14484.8|14490.4|14489.4|14480.6|14479.6|692
1643991050000|2022-02-04 16:10:50|14485.7|14484.7|14484.7|14483.7|14485.7|14484.7|14476.7|14475.7|282
1643991060000|2022-02-04 16:11:00|14484.2|14483.2|14482.4|14481.4|14484.3|14483.3|14476.1|14475.1|511
1643991070000|2022-02-04 16:11:10|14482.1|14481.1|14485.9|14484.9|14487.4|14486.4|14480.4|14479.4|186
1643991080000|2022-02-04 16:11:20|14485.4|14484.4|14481.3|14480.3|14486.4|14485.4|14479.7|14478.7|184
1643991090000|2022-02-04 16:11:30|14481.2|14480.2|14483.8|14482.8|14484.1|14483.1|14479.4|14478.4|198
1643991100000|2022-02-04 16:11:40|14482.4|14481.4|14481.2|14480.2|14482.7|14481.7|14479.1|14478.1|190
1643991110000|2022-02-04 16:11:50|14481.3|14480.3|14478.6|14477.6|14481.3|14480.3|14474.3|14473.3|335
1643991120000|2022-02-04 16:12:00|14478.7|14477.7|14483.6|14482.6|14487.9|14486.9|14478.1|14477.1|268
1643991130000|2022-02-04 16:12:10|14483.8|14482.8|14486.3|14485.3|14486.8|14485.8|14482.9|14481.9|99
1643991140000|2022-02-04 16:12:20|14486.2|14485.2|14486.9|14485.9|14488.7|14487.7|14484.4|14483.4|180
1643991150000|2022-02-04 16:12:30|14486.2|14485.2|14487.3|14486.3|14488.8|14487.8|14483.2|14482.2|160
1643991160000|2022-02-04 16:12:40|14487.2|14486.2|14485.9|14484.9|14487.7|14486.7|14482.7|14481.7|108
1643991170000|2022-02-04 16:12:50|14486.1|14485.1|14483.9|14482.9|14486.2|14485.2|14482.4|14481.4|108
1643991180000|2022-02-04 16:13:00|14483.8|14482.8|14483.6|14482.6|14485.1|14484.1|14481.4|14480.4|122
1643991190000|2022-02-04 16:13:10|14483.4|14482.4|14475.4|14474.4|14483.4|14482.4|14475.1|14474.1|214
1643991200000|2022-02-04 16:13:20|14475.2|14474.2|14485.6|14484.6|14487.3|14486.3|14474.6|14473.6|216
1643991210000|2022-02-04 16:13:30|14486.3|14485.3|14485.7|14484.7|14487.6|14486.6|14484.2|14483.2|100
1643991220000|2022-02-04 16:13:40|14485.6|14484.6|14486.2|14485.2|14486.9|14485.9|14481.3|14480.3|188
1643991230000|2022-02-04 16:13:50|14486.1|14485.1|14481.3|14480.3|14486.4|14485.4|14479.1|14478.1|144
1643991240000|2022-02-04 16:14:00|14481.2|14480.2|14485.8|14484.8|14487.3|14486.3|14478.7|14477.7|214
1643991250000|2022-02-04 16:14:10|14486.2|14485.2|14486.1|14485.1|14489.4|14488.4|14485.2|14484.2|127
1643991260000|2022-02-04 16:14:20|14485.9|14484.9|14481.1|14480.1|14486.6|14485.6|14481.1|14480.1|135
1643991270000|2022-02-04 16:14:30|14481.2|14480.2|14475.6|14474.6|14482.7|14481.7|14475.2|14474.2|190
1643991280000|2022-02-04 16:14:40|14475.4|14474.4|14477.1|14476.1|14477.1|14476.1|14471.9|14470.9|198
1643991290000|2022-02-04 16:14:50|14477.2|14476.2|14474.6|14473.6|14478.9|14477.9|14473.6|14472.6|100
1643991300000|2022-02-04 16:15:00|14474.9|14473.9|14476.3|14475.3|14480.9|14479.9|14469.6|14468.6|330
1643991310000|2022-02-04 16:15:10|14476.4|14475.4|14468.4|14467.4|14476.9|14475.9|14467.1|14466.1|230
1643991320000|2022-02-04 16:15:20|14468.7|14467.7|14468.6|14467.6|14473.3|14472.3|14467.2|14466.2|189
1643991330000|2022-02-04 16:15:30|14467.9|14466.9|14463.9|14462.9|14468.1|14467.1|14461.7|14460.7|448
1643991340000|2022-02-04 16:15:40|14463.6|14462.6|14459.2|14458.2|14463.6|14462.6|14458.2|14457.2|352
1643991350000|2022-02-04 16:15:50|14458.9|14457.9|14467.7|14466.7|14467.9|14466.9|14458.4|14457.4|424
1643991360000|2022-02-04 16:16:00|14467.2|14466.2|14469.2|14468.2|14471.6|14470.6|14462.9|14461.9|266
1643991370000|2022-02-04 16:16:10|14469.3|14468.3|14478.7|14477.7|14479.9|14478.9|14469.2|14468.2|241
1643991380000|2022-02-04 16:16:20|14478.4|14477.4|14486.1|14485.1|14486.3|14485.3|14475.4|14474.4|314
1643991390000|2022-02-04 16:16:30|14485.8|14484.8|14481.4|14480.4|14485.8|14484.8|14475.2|14474.2|209
1643991400000|2022-02-04 16:16:40|14482.6|14481.6|14479.4|14478.4|14483.4|14482.4|14477.4|14476.4|218
1643991410000|2022-02-04 16:16:50|14480.1|14479.1|14493.1|14492.1|14493.7|14492.7|14478.3|14477.3|290
1643991420000|2022-02-04 16:17:00|14492.9|14491.9|14493.9|14492.9|14497.7|14496.7|14490.6|14489.6|360
1643991430000|2022-02-04 16:17:10|14491.9|14490.9|14489.6|14488.6|14493.4|14492.4|14487.9|14486.9|208
1643991440000|2022-02-04 16:17:20|14489.7|14488.7|14492.8|14491.8|14495.4|14494.4|14489.3|14488.3|145
1643991450000|2022-02-04 16:17:30|14492.9|14491.9|14493.6|14492.6|14494.9|14493.9|14492.4|14491.4|92
1643991460000|2022-02-04 16:17:40|14493.2|14492.2|14489.6|14488.6|14493.9|14492.9|14488.2|14487.2|185
1643991470000|2022-02-04 16:17:50|14488.7|14487.7|14489.3|14488.3|14489.6|14488.6|14486.4|14485.4|124
1643991480000|2022-02-04 16:18:00|14492.2|14491.2|14499.2|14498.2|14499.2|14498.2|14491.8|14490.8|232
1643991490000|2022-02-04 16:18:10|14498.6|14497.6|14488.7|14487.7|14498.7|14497.7|14487.9|14486.9|159
1643991500000|2022-02-04 16:18:20|14488.8|14487.8|14492.1|14491.1|14492.1|14491.1|14488.3|14487.3|89
1643991510000|2022-02-04 16:18:30|14492.2|14491.2|14496.3|14495.3|14497.7|14496.7|14492.2|14491.2|125
1643991520000|2022-02-04 16:18:40|14496.4|14495.4|14493.9|14492.9|14502.1|14501.1|14493.9|14492.9|160
1643991530000|2022-02-04 16:18:50|14494.9|14493.9|14492.9|14491.9|14498.9|14497.9|14491.9|14490.9|141
1643991540000|2022-02-04 16:19:00|14493.2|14492.2|14501.8|14500.8|14503.8|14502.8|14493.2|14492.2|175
1643991550000|2022-02-04 16:19:10|14501.7|14500.7|14501.4|14500.4|14503.7|14502.7|14499.8|14498.8|76
1643991560000|2022-02-04 16:19:20|14501.2|14500.2|14500.9|14499.9|14502.7|14501.7|14498.2|14497.2|62
1643991570000|2022-02-04 16:19:30|14500.8|14499.8|14500.3|14499.3|14501.8|14500.8|14499.3|14498.3|52
1643991580000|2022-02-04 16:19:40|14499.8|14498.8|14506.6|14505.6|14506.6|14505.6|14499.1|14498.1|168
1643991590000|2022-02-04 16:19:50|14506.4|14505.4|14504.7|14503.7|14510.7|14509.7|14502.9|14501.9|224
1643991600000|2022-02-04 16:20:00|14503.7|14502.7|14508.7|14507.7|14510.6|14509.6|14501.6|14500.6|154
1643991610000|2022-02-04 16:20:10|14508.6|14507.6|14509.9|14508.9|14509.9|14508.9|14504.6|14503.6|163
1643991620000|2022-02-04 16:20:20|14509.8|14508.8|14510.9|14509.9|14511.9|14510.9|14507.7|14506.7|140
1643991630000|2022-02-04 16:20:30|14510.8|14509.8|14506.1|14505.1|14512.2|14511.2|14504.6|14503.6|184
1643991640000|2022-02-04 16:20:40|14506.2|14505.2|14501.4|14500.4|14506.4|14505.4|14500.2|14499.2|174
1643991650000|2022-02-04 16:20:50|14501.3|14500.3|14502.7|14501.7|14503.9|14502.9|14498.9|14497.9|133
1643991660000|2022-02-04 16:21:00|14502.9|14501.9|14493.7|14492.7|14504.9|14503.9|14493.7|14492.7|168
1643991670000|2022-02-04 16:21:10|14493.4|14492.4|14490.2|14489.2|14495.4|14494.4|14488.8|14487.8|194
1643991680000|2022-02-04 16:21:20|14490.3|14489.3|14494.1|14493.1|14494.9|14493.9|14489.7|14488.7|127
1643991690000|2022-02-04 16:21:30|14494.8|14493.8|14492.7|14491.7|14495.4|14494.4|14491.4|14490.4|98
1643991700000|2022-02-04 16:21:40|14492.8|14491.8|14492.1|14491.1|14493.4|14492.4|14489.9|14488.9|201
1643991710000|2022-02-04 16:21:50|14490.4|14489.4|14489.8|14488.8|14492.2|14491.2|14488.1|14487.1|80
1643991720000|2022-02-04 16:22:00|14489.7|14488.7|14488.3|14487.3|14489.7|14488.7|14482.6|14481.6|247
1643991730000|2022-02-04 16:22:10|14487.9|14486.9|14487.9|14486.9|14489.2|14488.2|14486.3|14485.3|72
1643991740000|2022-02-04 16:22:20|14487.7|14486.7|14488.2|14487.2|14489.4|14488.4|14483.7|14482.7|130
1643991750000|2022-02-04 16:22:30|14487.7|14486.7|14497.8|14496.8|14501.1|14500.1|14487.7|14486.7|304
1643991760000|2022-02-04 16:22:40|14497.2|14496.2|14493.7|14492.7|14497.4|14496.4|14491.9|14490.9|95
1643991770000|2022-02-04 16:22:50|14493.4|14492.4|14491.2|14490.2|14493.8|14492.8|14489.1|14488.1|116
1643991780000|2022-02-04 16:23:00|14491.3|14490.3|14491.1|14490.1|14493.9|14492.9|14490.4|14489.4|70
1643991790000|2022-02-04 16:23:10|14490.7|14489.7|14491.2|14490.2|14494.2|14493.2|14488.6|14487.6|68
1643991800000|2022-02-04 16:23:20|14491.1|14490.1|14492.4|14491.4|14494.1|14493.1|14489.2|14488.2|72
1643991810000|2022-02-04 16:23:30|14492.7|14491.7|14497.2|14496.2|14497.3|14496.3|14490.1|14489.1|133
1643991820000|2022-02-04 16:23:40|14497.4|14496.4|14499.4|14498.4|14501.3|14500.3|14493.4|14492.4|154
1643991830000|2022-02-04 16:23:50|14499.3|14498.3|14514.9|14513.9|14515.4|14514.4|14499.3|14498.3|436
1643991840000|2022-02-04 16:24:00|14514.7|14513.7|14507.3|14506.3|14516.7|14515.7|14505.8|14504.8|576
1643991850000|2022-02-04 16:24:10|14507.1|14506.1|14508.3|14507.3|14510.2|14509.2|14506.7|14505.7|220
1643991860000|2022-02-04 16:24:20|14508.4|14507.4|14509.8|14508.8|14513.8|14512.8|14506.4|14505.4|166
1643991870000|2022-02-04 16:24:30|14510.6|14509.6|14509.2|14508.2|14512.2|14511.2|14507.3|14506.3|117
1643991880000|2022-02-04 16:24:40|14509.3|14508.3|14507.1|14506.1|14511.6|14510.6|14504.1|14503.1|100
1643991890000|2022-02-04 16:24:50|14506.8|14505.8|14508.6|14507.6|14510.2|14509.2|14504.8|14503.8|102
1643991900000|2022-02-04 16:25:00|14507.7|14506.7|14515.4|14514.4|14515.9|14514.9|14507.4|14506.4|208
1643991910000|2022-02-04 16:25:10|14515.7|14514.7|14526.2|14525.2|14527.1|14526.1|14514.3|14513.3|491
1643991920000|2022-02-04 16:25:20|14526.3|14525.3|14532.4|14531.4|14535.6|14534.6|14526.3|14525.3|465
1643991930000|2022-02-04 16:25:30|14532.2|14531.2|14534.2|14533.2|14534.6|14533.6|14528.4|14527.4|259
1643991940000|2022-02-04 16:25:40|14533.9|14532.9|14537.6|14536.6|14537.6|14536.6|14531.8|14530.8|390
1643991950000|2022-02-04 16:25:50|14537.4|14536.4|14538.1|14537.1|14542.1|14541.1|14536.3|14535.3|478
1643991960000|2022-02-04 16:26:00|14537.9|14536.9|14540.9|14539.9|14542.4|14541.4|14537.6|14536.6|229
1643991970000|2022-02-04 16:26:10|14540.7|14539.7|14541.3|14540.3|14546.3|14545.3|14540.1|14539.1|340
1643991980000|2022-02-04 16:26:20|14541.9|14540.9|14544.4|14543.4|14546.2|14545.2|14541.8|14540.8|172
1643991990000|2022-02-04 16:26:30|14544.2|14543.2|14552.3|14551.3|14552.7|14551.7|14543.2|14542.2|370
1643992000000|2022-02-04 16:26:40|14552.4|14551.4|14557.6|14556.6|14559.6|14558.6|14552.3|14551.3|614
1643992010000|2022-02-04 16:26:50|14557.4|14556.4|14556.6|14555.6|14557.8|14556.8|14555.1|14554.1|172
1643992020000|2022-02-04 16:27:00|14556.3|14555.3|14563.1|14562.1|14568.8|14567.8|14556.1|14555.1|537
1643992030000|2022-02-04 16:27:10|14563.2|14562.2|14565.3|14564.3|14566.7|14565.7|14561.1|14560.1|271
1643992040000|2022-02-04 16:27:20|14565.4|14564.4|14566.6|14565.6|14566.7|14565.7|14562.2|14561.2|231
1643992050000|2022-02-04 16:27:30|14566.4|14565.4|14566.1|14565.1|14570.1|14569.1|14564.6|14563.6|267
1643992060000|2022-02-04 16:27:40|14565.8|14564.8|14569.9|14568.9|14570.9|14569.9|14563.9|14562.9|472
1643992070000|2022-02-04 16:27:50|14569.8|14568.8|14566.6|14565.6|14570.8|14569.8|14566.6|14565.6|196
1643992080000|2022-02-04 16:28:00|14566.3|14565.3|14563.4|14562.4|14571.6|14570.6|14563.4|14562.4|241
1643992090000|2022-02-04 16:28:10|14563.1|14562.1|14559.8|14558.8|14563.9|14562.9|14558.6|14557.6|313
1643992100000|2022-02-04 16:28:20|14559.7|14558.7|14554.7|14553.7|14562.4|14561.4|14553.8|14552.8|398
1643992110000|2022-02-04 16:28:30|14555.3|14554.3|14555.4|14554.4|14557.3|14556.3|14554.8|14553.8|110
1643992120000|2022-02-04 16:28:40|14555.7|14554.7|14557.7|14556.7|14560.9|14559.9|14553.8|14552.8|203
1643992130000|2022-02-04 16:28:50|14557.6|14556.6|14561.1|14560.1|14563.4|14562.4|14556.3|14555.3|132
1643992140000|2022-02-04 16:29:00|14561.4|14560.4|14554.4|14553.4|14562.4|14561.4|14552.9|14551.9|184
1643992150000|2022-02-04 16:29:10|14554.6|14553.6|14553.1|14552.1|14554.6|14553.6|14548.9|14547.9|291
1643992160000|2022-02-04 16:29:20|14553.2|14552.2|14553.9|14552.9|14558.9|14557.9|14552.1|14551.1|164
1643992170000|2022-02-04 16:29:30|14553.8|14552.8|14551.7|14550.7|14553.8|14552.8|14548.3|14547.3|142
1643992180000|2022-02-04 16:29:40|14551.9|14550.9|14551.9|14550.9|14554.9|14553.9|14548.7|14547.7|115
1643992190000|2022-02-04 16:29:50|14552.1|14551.1|14556.7|14555.7|14557.6|14556.6|14549.1|14548.1|297
1643992200000|2022-02-04 16:30:00|14556.4|14555.4|14553.3|14552.3|14557.9|14556.9|14548.6|14547.6|294
1643992210000|2022-02-04 16:30:10|14553.4|14552.4|14554.3|14553.3|14558.8|14557.8|14551.8|14550.8|139
1643992220000|2022-02-04 16:30:20|14555.1|14554.1|14555.9|14554.9|14557.9|14556.9|14553.8|14552.8|143
1643992230000|2022-02-04 16:30:30|14555.6|14554.6|14554.9|14553.9|14557.6|14556.6|14553.2|14552.2|97
1643992240000|2022-02-04 16:30:40|14554.7|14553.7|14554.8|14553.8|14556.7|14555.7|14553.6|14552.6|65
1643992250000|2022-02-04 16:30:50|14554.9|14553.9|14551.8|14550.8|14556.1|14555.1|14550.6|14549.6|168
1643992260000|2022-02-04 16:31:00|14551.7|14550.7|14548.6|14547.6|14551.9|14550.9|14546.4|14545.4|222
1643992270000|2022-02-04 16:31:10|14549.1|14548.1|14549.6|14548.6|14552.1|14551.1|14547.7|14546.7|135
1643992280000|2022-02-04 16:31:20|14549.3|14548.3|14548.9|14547.9|14551.1|14550.1|14546.8|14545.8|128
1643992290000|2022-02-04 16:31:30|14548.3|14547.3|14557.4|14556.4|14558.2|14557.2|14546.9|14545.9|232
1643992300000|2022-02-04 16:31:40|14557.7|14556.7|14565.1|14564.1|14566.1|14565.1|14557.7|14556.7|415
1643992310000|2022-02-04 16:31:50|14564.1|14563.1|14568.4|14567.4|14569.8|14568.8|14563.1|14562.1|301
1643992320000|2022-02-04 16:32:00|14568.8|14567.8|14577.3|14576.3|14580.2|14579.2|14568.2|14567.2|602
1643992330000|2022-02-04 16:32:10|14577.1|14576.1|14574.4|14573.4|14577.1|14576.1|14571.8|14570.8|357
1643992340000|2022-02-04 16:32:20|14574.3|14573.3|14576.4|14575.4|14578.6|14577.6|14573.6|14572.6|307
1643992350000|2022-02-04 16:32:30|14576.6|14575.6|14581.7|14580.7|14583.1|14582.1|14575.6|14574.6|264
1643992360000|2022-02-04 16:32:40|14581.6|14580.6|14582.1|14581.1|14584.8|14583.8|14581.6|14580.6|226
1643992370000|2022-02-04 16:32:50|14582.3|14581.3|14583.4|14582.4|14588.6|14587.6|14582.3|14581.3|318
1643992380000|2022-02-04 16:33:00|14583.3|14582.3|14586.6|14585.6|14586.9|14585.9|14582.3|14581.3|179
1643992390000|2022-02-04 16:33:10|14586.8|14585.8|14586.3|14585.3|14588.6|14587.6|14585.2|14584.2|142
1643992400000|2022-02-04 16:33:20|14586.2|14585.2|14577.2|14576.2|14586.2|14585.2|14576.6|14575.6|263
1643992410000|2022-02-04 16:33:30|14576.9|14575.9|14576.9|14575.9|14578.4|14577.4|14573.8|14572.8|158
1643992420000|2022-02-04 16:33:40|14576.8|14575.8|14578.4|14577.4|14581.9|14580.9|14576.1|14575.1|161
1643992430000|2022-02-04 16:33:50|14577.6|14576.6|14577.6|14576.6|14578.9|14577.9|14573.7|14572.7|193
1643992440000|2022-02-04 16:34:00|14576.8|14575.8|14588.9|14587.9|14589.1|14588.1|14576.8|14575.8|224
1643992450000|2022-02-04 16:34:10|14589.1|14588.1|14594.2|14593.2|14595.3|14594.3|14587.6|14586.6|480
1643992460000|2022-02-04 16:34:20|14593.2|14592.2|14587.4|14586.4|14593.2|14592.2|14586.7|14585.7|183
1643992470000|2022-02-04 16:34:30|14588.1|14587.1|14588.2|14587.2|14592.2|14591.2|14587.3|14586.3|200
1643992480000|2022-02-04 16:34:40|14588.4|14587.4|14585.3|14584.3|14589.7|14588.7|14585.3|14584.3|173
1643992490000|2022-02-04 16:34:50|14585.2|14584.2|14585.4|14584.4|14587.6|14586.6|14584.9|14583.9|133
1643992500000|2022-02-04 16:35:00|14585.3|14584.3|14593.2|14592.2|14593.9|14592.9|14585.3|14584.3|204
1643992510000|2022-02-04 16:35:10|14593.3|14592.3|14598.9|14597.9|14600.4|14599.4|14593.3|14592.3|515
1643992520000|2022-02-04 16:35:20|14599.2|14598.2|14600.8|14599.8|14605.6|14604.6|14598.1|14597.1|604
1643992530000|2022-02-04 16:35:30|14600.9|14599.9|14608.8|14607.8|14608.8|14607.8|14598.7|14597.7|309
1643992540000|2022-02-04 16:35:40|14608.6|14607.6|14610.3|14609.3|14612.7|14611.7|14608.6|14607.6|451
1643992550000|2022-02-04 16:35:50|14610.6|14609.6|14608.1|14607.1|14611.3|14610.3|14606.4|14605.4|297
1643992560000|2022-02-04 16:36:00|14608.2|14607.2|14604.4|14603.4|14611.2|14610.2|14604.1|14603.1|307
1643992570000|2022-02-04 16:36:10|14604.2|14603.2|14602.4|14601.4|14605.8|14604.8|14601.8|14600.8|129
1643992580000|2022-02-04 16:36:20|14602.3|14601.3|14603.8|14602.8|14604.1|14603.1|14599.9|14598.9|133
1643992590000|2022-02-04 16:36:30|14603.9|14602.9|14601.3|14600.3|14603.9|14602.9|14599.1|14598.1|123
1643992600000|2022-02-04 16:36:40|14601.4|14600.4|14602.9|14601.9|14603.8|14602.8|14600.1|14599.1|102
1643992610000|2022-02-04 16:36:50|14603.1|14602.1|14607.3|14606.3|14607.3|14606.3|14603.1|14602.1|132
1643992620000|2022-02-04 16:37:00|14607.2|14606.2|14605.6|14604.6|14608.4|14607.4|14605.1|14604.1|86
1643992630000|2022-02-04 16:37:10|14605.4|14604.4|14599.4|14598.4|14606.8|14605.8|14598.4|14597.4|181
1643992640000|2022-02-04 16:37:20|14599.1|14598.1|14604.6|14603.6|14604.8|14603.8|14596.8|14595.8|184
1643992650000|2022-02-04 16:37:30|14604.4|14603.4|14605.4|14604.4|14607.2|14606.2|14602.8|14601.8|108
1643992660000|2022-02-04 16:37:40|14605.6|14604.6|14603.7|14602.7|14608.8|14607.8|14602.9|14601.9|112
1643992670000|2022-02-04 16:37:50|14603.3|14602.3|14601.9|14600.9|14603.9|14602.9|14600.7|14599.7|98
1643992680000|2022-02-04 16:38:00|14601.8|14600.8|14594.9|14593.9|14602.1|14601.1|14594.7|14593.7|166
1643992690000|2022-02-04 16:38:10|14594.2|14593.2|14586.6|14585.6|14594.9|14593.9|14585.3|14584.3|365
1643992700000|2022-02-04 16:38:20|14586.9|14585.9|14590.8|14589.8|14590.8|14589.8|14585.3|14584.3|172
1643992710000|2022-02-04 16:38:30|14590.6|14589.6|14592.1|14591.1|14593.3|14592.3|14588.2|14587.2|309
1643992720000|2022-02-04 16:38:40|14592.2|14591.2|14586.2|14585.2|14592.2|14591.2|14584.3|14583.3|218
1643992730000|2022-02-04 16:38:50|14586.8|14585.8|14588.9|14587.9|14590.2|14589.2|14585.1|14584.1|146
1643992740000|2022-02-04 16:39:00|14588.8|14587.8|14591.6|14590.6|14593.2|14592.2|14588.4|14587.4|280
1643992750000|2022-02-04 16:39:10|14591.8|14590.8|14592.2|14591.2|14593.1|14592.1|14589.3|14588.3|80
1643992760000|2022-02-04 16:39:20|14591.9|14590.9|14592.7|14591.7|14593.8|14592.8|14590.7|14589.7|66
1643992770000|2022-02-04 16:39:30|14592.6|14591.6|14595.1|14594.1|14595.8|14594.8|14590.1|14589.1|98
1643992780000|2022-02-04 16:39:40|14594.7|14593.7|14596.7|14595.7|14596.9|14595.9|14594.2|14593.2|94
1643992790000|2022-02-04 16:39:50|14597.2|14596.2|14594.7|14593.7|14598.4|14597.4|14593.7|14592.7|120
1643992800000|2022-02-04 16:40:00|14594.8|14593.8|14606.8|14605.8|14607.8|14606.8|14594.6|14593.6|223
1643992810000|2022-02-04 16:40:10|14605.7|14604.7|14610.4|14609.4|14612.6|14611.6|14603.4|14602.4|315
1643992820000|2022-02-04 16:40:20|14612.1|14611.1|14604.7|14603.7|14612.1|14611.1|14601.6|14600.6|269
1643992830000|2022-02-04 16:40:30|14604.4|14603.4|14605.4|14604.4|14606.8|14605.8|14601.7|14600.7|133
1643992840000|2022-02-04 16:40:40|14605.3|14604.3|14603.9|14602.9|14606.6|14605.6|14601.1|14600.1|141
1643992850000|2022-02-04 16:40:50|14604.1|14603.1|14605.8|14604.8|14606.2|14605.2|14601.8|14600.8|116
1643992860000|2022-02-04 16:41:00|14605.9|14604.9|14604.6|14603.6|14605.9|14604.9|14603.1|14602.1|84
1643992870000|2022-02-04 16:41:10|14603.8|14602.8|14599.4|14598.4|14604.7|14603.7|14598.4|14597.4|131
1643992880000|2022-02-04 16:41:20|14599.3|14598.3|14594.9|14593.9|14600.8|14599.8|14591.9|14590.9|147
1643992890000|2022-02-04 16:41:30|14595.1|14594.1|14598.6|14597.6|14599.7|14598.7|14594.6|14593.6|86
1643992900000|2022-02-04 16:41:40|14598.8|14597.8|14597.1|14596.1|14604.6|14603.6|14596.9|14595.9|116
1643992910000|2022-02-04 16:41:50|14596.8|14595.8|14595.9|14594.9|14598.4|14597.4|14595.4|14594.4|89
1643992920000|2022-02-04 16:42:00|14595.1|14594.1|14593.1|14592.1|14596.4|14595.4|14588.4|14587.4|208
1643992930000|2022-02-04 16:42:10|14592.7|14591.7|14588.1|14587.1|14595.2|14594.2|14587.8|14586.8|181
1643992940000|2022-02-04 16:42:20|14588.2|14587.2|14589.7|14588.7|14590.2|14589.2|14586.8|14585.8|101
1643992950000|2022-02-04 16:42:30|14589.4|14588.4|14588.6|14587.6|14590.4|14589.4|14586.1|14585.1|166
1643992960000|2022-02-04 16:42:40|14588.7|14587.7|14589.1|14588.1|14590.2|14589.2|14587.3|14586.3|97
1643992970000|2022-02-04 16:42:50|14588.9|14587.9|14589.9|14588.9|14590.4|14589.4|14585.4|14584.4|112
1643992980000|2022-02-04 16:43:00|14590.2|14589.2|14591.6|14590.6|14594.2|14593.2|14589.1|14588.1|116
1643992990000|2022-02-04 16:43:10|14591.3|14590.3|14592.2|14591.2|14595.1|14594.1|14590.9|14589.9|73
1643993000000|2022-02-04 16:43:20|14592.4|14591.4|14587.8|14586.8|14593.9|14592.9|14587.8|14586.8|76
1643993010000|2022-02-04 16:43:30|14587.7|14586.7|14589.2|14588.2|14589.2|14588.2|14585.7|14584.7|156
1643993020000|2022-02-04 16:43:40|14589.3|14588.3|14593.2|14592.2|14594.8|14593.8|14589.3|14588.3|211
1643993030000|2022-02-04 16:43:50|14592.9|14591.9|14596.6|14595.6|14596.9|14595.9|14590.8|14589.8|110
1643993040000|2022-02-04 16:44:00|14596.1|14595.1|14608.6|14607.6|14608.7|14607.7|14595.4|14594.4|258
1643993050000|2022-02-04 16:44:10|14608.7|14607.7|14600.7|14599.7|14609.1|14608.1|14598.8|14597.8|166
1643993060000|2022-02-04 16:44:20|14600.6|14599.6|14603.7|14602.7|14605.2|14604.2|14600.3|14599.3|65
1643993070000|2022-02-04 16:44:30|14603.8|14602.8|14601.9|14600.9|14603.8|14602.8|14601.1|14600.1|55
1643993080000|2022-02-04 16:44:40|14602.1|14601.1|14601.7|14600.7|14605.7|14604.7|14601.1|14600.1|74
1643993090000|2022-02-04 16:44:50|14601.3|14600.3|14601.6|14600.6|14603.7|14602.7|14599.8|14598.8|35
1643993100000|2022-02-04 16:45:00|14601.8|14600.8|14600.2|14599.2|14602.9|14601.9|14596.8|14595.8|318
1643993110000|2022-02-04 16:45:10|14600.7|14599.7|14604.3|14603.3|14604.7|14603.7|14600.7|14599.7|81
1643993120000|2022-02-04 16:45:20|14604.1|14603.1|14600.2|14599.2|14605.2|14604.2|14599.8|14598.8|73
1643993130000|2022-02-04 16:45:30|14600.4|14599.4|14601.7|14600.7|14604.9|14603.9|14600.1|14599.1|59
1643993140000|2022-02-04 16:45:40|14601.6|14600.6|14603.2|14602.2|14604.7|14603.7|14600.7|14599.7|91
1643993150000|2022-02-04 16:45:50|14603.1|14602.1|14616.1|14615.1|14617.8|14616.8|14602.9|14601.9|561
1643993160000|2022-02-04 16:46:00|14615.7|14614.7|14624.1|14623.1|14633.2|14632.2|14615.6|14614.6|1076
1643993170000|2022-02-04 16:46:10|14623.7|14622.7|14619.3|14618.3|14623.7|14622.7|14617.1|14616.1|241
1643993180000|2022-02-04 16:46:20|14619.6|14618.6|14620.7|14619.7|14622.9|14621.9|14618.3|14617.3|178
1643993190000|2022-02-04 16:46:30|14620.8|14619.8|14623.9|14622.9|14626.7|14625.7|14619.7|14618.7|147
1643993200000|2022-02-04 16:46:40|14623.8|14622.8|14632.6|14631.6|14633.8|14632.8|14623.7|14622.7|309
1643993210000|2022-02-04 16:46:50|14632.8|14631.8|14630.1|14629.1|14636.1|14635.1|14628.9|14627.9|283
1643993220000|2022-02-04 16:47:00|14630.3|14629.3|14632.4|14631.4|14632.9|14631.9|14627.4|14626.4|174
1643993230000|2022-02-04 16:47:10|14632.9|14631.9|14627.4|14626.4|14633.3|14632.3|14627.4|14626.4|129
1643993240000|2022-02-04 16:47:20|14627.1|14626.1|14624.4|14623.4|14627.1|14626.1|14623.8|14622.8|213
1643993250000|2022-02-04 16:47:30|14623.9|14622.9|14628.7|14627.7|14629.1|14628.1|14622.9|14621.9|123
1643993260000|2022-02-04 16:47:40|14628.4|14627.4|14627.1|14626.1|14629.6|14628.6|14625.2|14624.2|97
1643993270000|2022-02-04 16:47:50|14626.9|14625.9|14622.3|14621.3|14629.3|14628.3|14621.2|14620.2|183
1643993280000|2022-02-04 16:48:00|14622.2|14621.2|14615.7|14614.7|14622.8|14621.8|14613.6|14612.6|291
1643993290000|2022-02-04 16:48:10|14615.2|14614.2|14613.6|14612.6|14617.1|14616.1|14613.2|14612.2|245
1643993300000|2022-02-04 16:48:20|14613.7|14612.7|14614.4|14613.4|14615.4|14614.4|14613.1|14612.1|148
1643993310000|2022-02-04 16:48:30|14614.2|14613.2|14611.3|14610.3|14617.8|14616.8|14607.4|14606.4|274
1643993320000|2022-02-04 16:48:40|14610.8|14609.8|14610.2|14609.2|14612.1|14611.1|14608.7|14607.7|117
1643993330000|2022-02-04 16:48:50|14610.3|14609.3|14607.7|14606.7|14611.9|14610.9|14606.7|14605.7|113
1643993340000|2022-02-04 16:49:00|14607.9|14606.9|14610.2|14609.2|14612.7|14611.7|14607.9|14606.9|126
1643993350000|2022-02-04 16:49:10|14610.1|14609.1|14608.2|14607.2|14610.1|14609.1|14603.3|14602.3|189
1643993360000|2022-02-04 16:49:20|14607.9|14606.9|14610.2|14609.2|14610.8|14609.8|14606.4|14605.4|107
1643993370000|2022-02-04 16:49:30|14610.1|14609.1|14604.4|14603.4|14610.2|14609.2|14603.6|14602.6|97
1643993380000|2022-02-04 16:49:40|14604.3|14603.3|14604.9|14603.9|14607.7|14606.7|14604.2|14603.2|96
1643993390000|2022-02-04 16:49:50|14604.8|14603.8|14608.2|14607.2|14608.2|14607.2|14604.4|14603.4|48
1643993400000|2022-02-04 16:50:00|14608.1|14607.1|14604.1|14603.1|14609.8|14608.8|14603.3|14602.3|151
1643993410000|2022-02-04 16:50:10|14603.9|14602.9|14606.4|14605.4|14608.4|14607.4|14602.6|14601.6|155
1643993420000|2022-02-04 16:50:20|14606.6|14605.6|14609.6|14608.6|14611.1|14610.1|14606.3|14605.3|81
1643993430000|2022-02-04 16:50:30|14609.7|14608.7|14609.1|14608.1|14612.8|14611.8|14606.8|14605.8|69
1643993440000|2022-02-04 16:50:40|14608.9|14607.9|14605.2|14604.2|14609.9|14608.9|14604.7|14603.7|68
1643993450000|2022-02-04 16:50:50|14605.4|14604.4|14600.6|14599.6|14605.7|14604.7|14598.1|14597.1|285
1643993460000|2022-02-04 16:51:00|14600.8|14599.8|14599.4|14598.4|14601.3|14600.3|14593.4|14592.4|275
1643993470000|2022-02-04 16:51:10|14599.2|14598.2|14599.2|14598.2|14601.1|14600.1|14598.2|14597.2|138
1643993480000|2022-02-04 16:51:20|14599.3|14598.3|14598.7|14597.7|14599.7|14598.7|14596.8|14595.8|100
1643993490000|2022-02-04 16:51:30|14598.6|14597.6|14594.7|14593.7|14600.6|14599.6|14594.7|14593.7|111
1643993500000|2022-02-04 16:51:40|14595.1|14594.1|14595.3|14594.3|14596.1|14595.1|14592.9|14591.9|181
1643993510000|2022-02-04 16:51:50|14595.2|14594.2|14594.1|14593.1|14595.3|14594.3|14590.6|14589.6|182
1643993520000|2022-02-04 16:52:00|14593.8|14592.8|14598.7|14597.7|14598.7|14597.7|14593.8|14592.8|139
1643993530000|2022-02-04 16:52:10|14598.8|14597.8|14597.3|14596.3|14600.7|14599.7|14597.1|14596.1|150
1643993540000|2022-02-04 16:52:20|14598.1|14597.1|14604.3|14603.3|14604.6|14603.6|14597.8|14596.8|109
1643993550000|2022-02-04 16:52:30|14604.4|14603.4|14602.1|14601.1|14607.1|14606.1|14602.1|14601.1|105
1643993560000|2022-02-04 16:52:40|14602.6|14601.6|14603.8|14602.8|14604.1|14603.1|14600.1|14599.1|85
1643993570000|2022-02-04 16:52:50|14603.7|14602.7|14602.8|14601.8|14604.8|14603.8|14602.2|14601.2|45
1643993580000|2022-02-04 16:53:00|14602.3|14601.3|14597.4|14596.4|14603.6|14602.6|14593.7|14592.7|193
1643993590000|2022-02-04 16:53:10|14597.3|14596.3|14602.3|14601.3|14604.3|14603.3|14596.9|14595.9|83
1643993600000|2022-02-04 16:53:20|14602.1|14601.1|14594.2|14593.2|14602.6|14601.6|14592.9|14591.9|226
1643993610000|2022-02-04 16:53:30|14593.7|14592.7|14596.8|14595.8|14597.2|14596.2|14593.6|14592.6|65
1643993620000|2022-02-04 16:53:40|14596.6|14595.6|14601.4|14600.4|14602.3|14601.3|14596.4|14595.4|97
1643993630000|2022-02-04 16:53:50|14601.3|14600.3|14600.7|14599.7|14601.6|14600.6|14597.7|14596.7|68
1643993640000|2022-02-04 16:54:00|14600.3|14599.3|14603.9|14602.9|14605.6|14604.6|14599.4|14598.4|147
1643993650000|2022-02-04 16:54:10|14603.6|14602.6|14606.3|14605.3|14606.7|14605.7|14602.2|14601.2|99
1643993660000|2022-02-04 16:54:20|14605.4|14604.4|14600.1|14599.1|14607.6|14606.6|14599.4|14598.4|177
1643993670000|2022-02-04 16:54:30|14599.9|14598.9|14598.8|14597.8|14600.3|14599.3|14596.8|14595.8|101
1643993680000|2022-02-04 16:54:40|14597.9|14596.9|14598.9|14597.9|14599.4|14598.4|14595.3|14594.3|44
1643993690000|2022-02-04 16:54:50|14598.8|14597.8|14604.3|14603.3|14604.3|14603.3|14598.6|14597.6|114
1643993700000|2022-02-04 16:55:00|14604.4|14603.4|14611.1|14610.1|14611.1|14610.1|14603.6|14602.6|206
1643993710000|2022-02-04 16:55:10|14610.9|14609.9|14623.6|14622.6|14624.2|14623.2|14610.6|14609.6|691
1643993720000|2022-02-04 16:55:20|14623.4|14622.4|14624.9|14623.9|14627.7|14626.7|14620.4|14619.4|308
1643993730000|2022-02-04 16:55:30|14625.1|14624.1|14625.6|14624.6|14626.8|14625.8|14621.2|14620.2|156
1643993740000|2022-02-04 16:55:40|14625.7|14624.7|14626.4|14625.4|14627.7|14626.7|14624.2|14623.2|165
1643993750000|2022-02-04 16:55:50|14625.7|14624.7|14622.9|14621.9|14627.9|14626.9|14621.2|14620.2|271
1643993760000|2022-02-04 16:56:00|14622.6|14621.6|14617.3|14616.3|14624.4|14623.4|14616.1|14615.1|302
1643993770000|2022-02-04 16:56:10|14617.4|14616.4|14627.9|14626.9|14628.4|14627.4|14616.6|14615.6|194
1643993780000|2022-02-04 16:56:20|14628.1|14627.1|14635.3|14634.3|14636.6|14635.6|14628.1|14627.1|445
1643993790000|2022-02-04 16:56:30|14635.2|14634.2|14638.6|14637.6|14640.4|14639.4|14633.2|14632.2|297
1643993800000|2022-02-04 16:56:40|14638.2|14637.2|14631.2|14630.2|14638.4|14637.4|14629.9|14628.9|232
1643993810000|2022-02-04 16:56:50|14631.3|14630.3|14627.1|14626.1|14631.4|14630.4|14626.2|14625.2|100
1643993820000|2022-02-04 16:57:00|14627.3|14626.3|14632.1|14631.1|14635.2|14634.2|14626.2|14625.2|219
1643993830000|2022-02-04 16:57:10|14632.2|14631.2|14632.4|14631.4|14636.1|14635.1|14630.4|14629.4|202
1643993840000|2022-02-04 16:57:20|14632.3|14631.3|14622.9|14621.9|14633.1|14632.1|14620.1|14619.1|309
1643993850000|2022-02-04 16:57:30|14623.1|14622.1|14622.8|14621.8|14624.1|14623.1|14618.4|14617.4|155
1643993860000|2022-02-04 16:57:40|14622.3|14621.3|14622.1|14621.1|14623.4|14622.4|14619.8|14618.8|95
1643993870000|2022-02-04 16:57:50|14622.2|14621.2|14615.3|14614.3|14623.9|14622.9|14615.3|14614.3|119
1643993880000|2022-02-04 16:58:00|14615.7|14614.7|14615.8|14614.8|14621.7|14620.7|14615.7|14614.7|178
1643993890000|2022-02-04 16:58:10|14615.4|14614.4|14609.6|14608.6|14615.4|14614.4|14607.1|14606.1|327
1643993900000|2022-02-04 16:58:20|14609.4|14608.4|14608.1|14607.1|14612.3|14611.3|14607.4|14606.4|110
1643993910000|2022-02-04 16:58:30|14607.6|14606.6|14608.2|14607.2|14610.8|14609.8|14606.2|14605.2|100
1643993920000|2022-02-04 16:58:40|14608.3|14607.3|14611.7|14610.7|14612.6|14611.6|14607.6|14606.6|80
1643993930000|2022-02-04 16:58:50|14611.6|14610.6|14613.2|14612.2|14615.2|14614.2|14610.7|14609.7|107
1643993940000|2022-02-04 16:59:00|14613.1|14612.1|14615.8|14614.8|14616.7|14615.7|14612.4|14611.4|81
1643993950000|2022-02-04 16:59:10|14616.2|14615.2|14614.4|14613.4|14617.7|14616.7|14612.6|14611.6|73
1643993960000|2022-02-04 16:59:20|14614.6|14613.6|14614.7|14613.7|14616.3|14615.3|14612.3|14611.3|61
1643993970000|2022-02-04 16:59:30|14614.1|14613.1|14612.2|14611.2|14615.4|14614.4|14611.8|14610.8|53
1643993980000|2022-02-04 16:59:40|14612.1|14611.1|14607.1|14606.1|14612.1|14611.1|14606.1|14605.1|129
1643993990000|2022-02-04 16:59:50|14606.9|14605.9|14596.7|14595.7|14607.7|14606.7|14595.1|14594.1|486
1643994000000|2022-02-04 17:00:00|14597.2|14596.2|14595.2|14594.2|14605.3|14604.3|14594.7|14593.7|324
1643994010000|2022-02-04 17:00:10|14596.2|14595.2|14591.3|14590.3|14597.6|14596.6|14589.3|14588.3|446
1643994020000|2022-02-04 17:00:20|14591.8|14590.8|14577.6|14576.6|14593.7|14592.7|14577.6|14576.6|586
1643994030000|2022-02-04 17:00:30|14577.2|14576.2|14580.3|14579.3|14582.9|14581.9|14574.3|14573.3|565
1643994040000|2022-02-04 17:00:40|14580.4|14579.4|14580.6|14579.6|14582.2|14581.2|14578.3|14577.3|238
1643994050000|2022-02-04 17:00:50|14580.3|14579.3|14574.7|14573.7|14580.6|14579.6|14573.9|14572.9|285
1643994060000|2022-02-04 17:01:00|14574.2|14573.2|14577.9|14576.9|14578.9|14577.9|14573.6|14572.6|291
1643994070000|2022-02-04 17:01:10|14577.8|14576.8|14577.3|14576.3|14577.8|14576.8|14574.8|14573.8|161
1643994080000|2022-02-04 17:01:20|14576.4|14575.4|14582.4|14581.4|14582.4|14581.4|14574.7|14573.7|245
1643994090000|2022-02-04 17:01:30|14583.4|14582.4|14580.2|14579.2|14585.4|14584.4|14579.7|14578.7|206
1643994100000|2022-02-04 17:01:40|14579.9|14578.9|14580.9|14579.9|14581.4|14580.4|14578.2|14577.2|93
1643994110000|2022-02-04 17:01:50|14580.8|14579.8|14580.7|14579.7|14582.2|14581.2|14579.2|14578.2|105
1643994120000|2022-02-04 17:02:00|14580.6|14579.6|14579.4|14578.4|14585.6|14584.6|14577.9|14576.9|155
1643994130000|2022-02-04 17:02:10|14579.7|14578.7|14579.2|14578.2|14581.8|14580.8|14577.2|14576.2|163
1643994140000|2022-02-04 17:02:20|14579.1|14578.1|14578.9|14577.9|14581.4|14580.4|14578.1|14577.1|85
1643994150000|2022-02-04 17:02:30|14579.1|14578.1|14577.9|14576.9|14579.6|14578.6|14577.9|14576.9|39
1643994160000|2022-02-04 17:02:40|14577.8|14576.8|14580.2|14579.2|14581.8|14580.8|14577.3|14576.3|110
1643994170000|2022-02-04 17:02:50|14580.4|14579.4|14582.9|14581.9|14582.9|14581.9|14578.6|14577.6|97
1643994180000|2022-02-04 17:03:00|14582.4|14581.4|14588.8|14587.8|14589.2|14588.2|14581.8|14580.8|218
1643994190000|2022-02-04 17:03:10|14588.4|14587.4|14595.1|14594.1|14597.4|14596.4|14587.6|14586.6|258
1643994200000|2022-02-04 17:03:20|14595.2|14594.2|14593.4|14592.4|14598.7|14597.7|14593.4|14592.4|207
1643994210000|2022-02-04 17:03:30|14593.9|14592.9|14587.4|14586.4|14594.6|14593.6|14585.3|14584.3|306
1643994220000|2022-02-04 17:03:40|14587.2|14586.2|14587.9|14586.9|14590.7|14589.7|14586.4|14585.4|106
1643994230000|2022-02-04 17:03:50|14588.1|14587.1|14590.4|14589.4|14591.3|14590.3|14587.1|14586.1|66
1643994240000|2022-02-04 17:04:00|14589.9|14588.9|14592.9|14591.9|14593.9|14592.9|14587.6|14586.6|141
1643994250000|2022-02-04 17:04:10|14593.1|14592.1|14589.9|14588.9|14595.2|14594.2|14588.7|14587.7|112
1643994260000|2022-02-04 17:04:20|14589.4|14588.4|14586.8|14585.8|14589.9|14588.9|14586.2|14585.2|74
1643994270000|2022-02-04 17:04:30|14586.7|14585.7|14585.1|14584.1|14589.2|14588.2|14582.8|14581.8|96
1643994280000|2022-02-04 17:04:40|14585.2|14584.2|14588.6|14587.6|14590.6|14589.6|14584.9|14583.9|98
1643994290000|2022-02-04 17:04:50|14588.4|14587.4|14592.2|14591.2|14594.8|14593.8|14588.3|14587.3|89
1643994300000|2022-02-04 17:05:00|14592.1|14591.1|14599.4|14598.4|14599.6|14598.6|14591.3|14590.3|151
1643994310000|2022-02-04 17:05:10|14599.3|14598.3|14592.4|14591.4|14599.9|14598.9|14591.2|14590.2|95
1643994320000|2022-02-04 17:05:20|14592.6|14591.6|14595.2|14594.2|14598.1|14597.1|14592.6|14591.6|71
1643994330000|2022-02-04 17:05:30|14595.3|14594.3|14595.1|14594.1|14596.4|14595.4|14593.2|14592.2|63
1643994340000|2022-02-04 17:05:40|14595.2|14594.2|14594.2|14593.2|14596.7|14595.7|14590.9|14589.9|92
1643994350000|2022-02-04 17:05:50|14593.9|14592.9|14593.2|14592.2|14594.8|14593.8|14592.1|14591.1|60
1643994360000|2022-02-04 17:06:00|14593.4|14592.4|14582.2|14581.2|14593.8|14592.8|14582.2|14581.2|142
1643994370000|2022-02-04 17:06:10|14582.8|14581.8|14587.2|14586.2|14588.3|14587.3|14580.9|14579.9|114
1643994380000|2022-02-04 17:06:20|14587.3|14586.3|14584.1|14583.1|14589.1|14588.1|14583.7|14582.7|75
1643994390000|2022-02-04 17:06:30|14584.3|14583.3|14581.4|14580.4|14584.9|14583.9|14578.6|14577.6|153
1643994400000|2022-02-04 17:06:40|14581.9|14580.9|14580.4|14579.4|14582.7|14581.7|14577.2|14576.2|122
1643994410000|2022-02-04 17:06:50|14581.2|14580.2|14578.2|14577.2|14581.2|14580.2|14575.6|14574.6|157
1643994420000|2022-02-04 17:07:00|14577.7|14576.7|14579.4|14578.4|14581.1|14580.1|14576.6|14575.6|106
1643994430000|2022-02-04 17:07:10|14579.8|14578.8|14578.7|14577.7|14583.9|14582.9|14577.7|14576.7|148
1643994440000|2022-02-04 17:07:20|14579.2|14578.2|14580.3|14579.3|14580.9|14579.9|14576.7|14575.7|98
1643994450000|2022-02-04 17:07:30|14580.2|14579.2|14573.7|14572.7|14580.2|14579.2|14573.6|14572.6|103
1643994460000|2022-02-04 17:07:40|14573.6|14572.6|14575.7|14574.7|14578.9|14577.9|14573.6|14572.6|108
1643994470000|2022-02-04 17:07:50|14574.7|14573.7|14575.4|14574.4|14576.9|14575.9|14573.1|14572.1|99
1643994480000|2022-02-04 17:08:00|14575.7|14574.7|14577.7|14576.7|14580.8|14579.8|14575.3|14574.3|111
1643994490000|2022-02-04 17:08:10|14577.6|14576.6|14583.1|14582.1|14584.3|14583.3|14577.2|14576.2|121
1643994500000|2022-02-04 17:08:20|14582.9|14581.9|14588.3|14587.3|14589.2|14588.2|14581.6|14580.6|170
1643994510000|2022-02-04 17:08:30|14588.7|14587.7|14589.2|14588.2|14591.1|14590.1|14587.2|14586.2|129
1643994520000|2022-02-04 17:08:40|14589.3|14588.3|14588.2|14587.2|14589.9|14588.9|14587.4|14586.4|79
1643994530000|2022-02-04 17:08:50|14588.1|14587.1|14586.6|14585.6|14589.9|14588.9|14586.3|14585.3|127
1643994540000|2022-02-04 17:09:00|14585.3|14584.3|14592.6|14591.6|14593.2|14592.2|14584.7|14583.7|135
1643994550000|2022-02-04 17:09:10|14592.4|14591.4|14597.9|14596.9|14599.7|14598.7|14592.2|14591.2|192
1643994560000|2022-02-04 17:09:20|14598.3|14597.3|14607.7|14606.7|14608.7|14607.7|14597.9|14596.9|427
1643994570000|2022-02-04 17:09:30|14607.8|14606.8|14603.6|14602.6|14608.7|14607.7|14601.9|14600.9|228
1643994580000|2022-02-04 17:09:40|14603.4|14602.4|14601.2|14600.2|14603.8|14602.8|14599.3|14598.3|137
1643994590000|2022-02-04 17:09:50|14601.1|14600.1|14602.1|14601.1|14603.9|14602.9|14599.4|14598.4|68
1643994600000|2022-02-04 17:10:00|14601.9|14600.9|14611.8|14610.8|14612.2|14611.2|14601.3|14600.3|197
1643994610000|2022-02-04 17:10:10|14611.7|14610.7|14602.8|14601.8|14611.9|14610.9|14602.4|14601.4|193
1643994620000|2022-02-04 17:10:20|14603.2|14602.2|14602.2|14601.2|14604.7|14603.7|14601.4|14600.4|116
1643994630000|2022-02-04 17:10:30|14602.3|14601.3|14596.8|14595.8|14602.3|14601.3|14594.6|14593.6|251
1643994640000|2022-02-04 17:10:40|14596.7|14595.7|14592.3|14591.3|14597.1|14596.1|14591.7|14590.7|130
1643994650000|2022-02-04 17:10:50|14592.8|14591.8|14589.2|14588.2|14592.8|14591.8|14588.2|14587.2|215
1643994660000|2022-02-04 17:11:00|14589.3|14588.3|14581.1|14580.1|14589.7|14588.7|14581.1|14580.1|210
1643994670000|2022-02-04 17:11:10|14580.9|14579.9|14575.7|14574.7|14582.2|14581.2|14573.6|14572.6|316
1643994680000|2022-02-04 17:11:20|14575.6|14574.6|14576.1|14575.1|14578.4|14577.4|14573.8|14572.8|124
1643994690000|2022-02-04 17:11:30|14575.6|14574.6|14575.4|14574.4|14578.6|14577.6|14575.1|14574.1|121
1643994700000|2022-02-04 17:11:40|14575.6|14574.6|14582.1|14581.1|14582.8|14581.8|14574.8|14573.8|116
1643994710000|2022-02-04 17:11:50|14582.7|14581.7|14584.3|14583.3|14584.8|14583.8|14580.7|14579.7|55
1643994720000|2022-02-04 17:12:00|14584.2|14583.2|14586.8|14585.8|14589.1|14588.1|14584.2|14583.2|87
1643994730000|2022-02-04 17:12:10|14586.9|14585.9|14580.7|14579.7|14587.8|14586.8|14580.3|14579.3|135
1643994740000|2022-02-04 17:12:20|14580.4|14579.4|14588.4|14587.4|14588.4|14587.4|14579.7|14578.7|65
1643994750000|2022-02-04 17:12:30|14588.3|14587.3|14596.4|14595.4|14598.3|14597.3|14586.1|14585.1|201
1643994760000|2022-02-04 17:12:40|14596.3|14595.3|14594.1|14593.1|14597.2|14596.2|14593.1|14592.1|174
1643994770000|2022-02-04 17:12:50|14593.9|14592.9|14590.3|14589.3|14594.9|14593.9|14590.1|14589.1|82
1643994780000|2022-02-04 17:13:00|14590.4|14589.4|14590.3|14589.3|14592.4|14591.4|14587.7|14586.7|129
1643994790000|2022-02-04 17:13:10|14590.4|14589.4|14592.7|14591.7|14594.1|14593.1|14589.7|14588.7|40
1643994800000|2022-02-04 17:13:20|14591.8|14590.8|14593.7|14592.7|14593.9|14592.9|14589.9|14588.9|54
1643994810000|2022-02-04 17:13:30|14594.9|14593.9|14599.4|14598.4|14601.7|14600.7|14594.3|14593.3|155
1643994820000|2022-02-04 17:13:40|14599.2|14598.2|14604.9|14603.9|14605.8|14604.8|14597.2|14596.2|199
1643994830000|2022-02-04 17:13:50|14605.1|14604.1|14609.2|14608.2|14609.8|14608.8|14605.1|14604.1|211
1643994840000|2022-02-04 17:14:00|14609.3|14608.3|14622.9|14621.9|14624.2|14623.2|14608.8|14607.8|615
1643994850000|2022-02-04 17:14:10|14622.8|14621.8|14618.8|14617.8|14626.6|14625.6|14618.8|14617.8|282
1643994860000|2022-02-04 17:14:20|14618.4|14617.4|14619.7|14618.7|14619.8|14618.8|14612.4|14611.4|378
1643994870000|2022-02-04 17:14:30|14619.1|14618.1|14614.6|14613.6|14619.1|14618.1|14613.2|14612.2|112
1643994880000|2022-02-04 17:14:40|14614.4|14613.4|14611.9|14610.9|14615.7|14614.7|14611.4|14610.4|110
1643994890000|2022-02-04 17:14:50|14612.1|14611.1|14615.3|14614.3|14616.2|14615.2|14612.1|14611.1|191
1643994900000|2022-02-04 17:15:00|14615.4|14614.4|14615.2|14614.2|14617.4|14616.4|14611.1|14610.1|214
1643994910000|2022-02-04 17:15:10|14614.9|14613.9|14625.3|14624.3|14626.3|14625.3|14614.9|14613.9|329
1643994920000|2022-02-04 17:15:20|14625.4|14624.4|14621.8|14620.8|14625.4|14624.4|14619.9|14618.9|208
1643994930000|2022-02-04 17:15:30|14621.9|14620.9|14629.2|14628.2|14629.9|14628.9|14621.1|14620.1|219
1643994940000|2022-02-04 17:15:40|14628.9|14627.9|14626.2|14625.2|14629.4|14628.4|14624.7|14623.7|161
1643994950000|2022-02-04 17:15:50|14626.3|14625.3|14629.2|14628.2|14629.2|14628.2|14624.8|14623.8|97
1643994960000|2022-02-04 17:16:00|14628.9|14627.9|14623.4|14622.4|14629.7|14628.7|14623.3|14622.3|137
1643994970000|2022-02-04 17:16:10|14623.8|14622.8|14619.9|14618.9|14624.8|14623.8|14619.6|14618.6|92
1643994980000|2022-02-04 17:16:20|14619.7|14618.7|14620.9|14619.9|14621.7|14620.7|14616.4|14615.4|115
1643994990000|2022-02-04 17:16:30|14621.2|14620.2|14623.7|14622.7|14623.7|14622.7|14619.6|14618.6|177
1643995000000|2022-02-04 17:16:40|14623.2|14622.2|14620.7|14619.7|14623.4|14622.4|14619.4|14618.4|36
1643995010000|2022-02-04 17:16:50|14620.8|14619.8|14622.9|14621.9|14625.9|14624.9|14620.8|14619.8|70
1643995020000|2022-02-04 17:17:00|14623.1|14622.1|14626.1|14625.1|14627.3|14626.3|14622.7|14621.7|86
1643995030000|2022-02-04 17:17:10|14625.9|14624.9|14627.4|14626.4|14633.3|14632.3|14625.9|14624.9|268
1643995040000|2022-02-04 17:17:20|14627.7|14626.7|14625.4|14624.4|14627.9|14626.9|14624.7|14623.7|69
1643995050000|2022-02-04 17:17:30|14624.9|14623.9|14612.8|14611.8|14625.3|14624.3|14612.4|14611.4|278
1643995060000|2022-02-04 17:17:40|14612.7|14611.7|14616.4|14615.4|14617.8|14616.8|14611.8|14610.8|211
1643995070000|2022-02-04 17:17:50|14616.3|14615.3|14613.7|14612.7|14616.9|14615.9|14613.2|14612.2|92
1643995080000|2022-02-04 17:18:00|14613.6|14612.6|14618.6|14617.6|14622.1|14621.1|14613.3|14612.3|146
1643995090000|2022-02-04 17:18:10|14618.4|14617.4|14620.7|14619.7|14620.9|14619.9|14616.6|14615.6|51
1643995100000|2022-02-04 17:18:20|14620.6|14619.6|14622.4|14621.4|14622.7|14621.7|14618.6|14617.6|59
1643995110000|2022-02-04 17:18:30|14622.3|14621.3|14619.1|14618.1|14622.7|14621.7|14618.3|14617.3|50
1643995120000|2022-02-04 17:18:40|14619.3|14618.3|14621.1|14620.1|14621.2|14620.2|14617.9|14616.9|25
1643995130000|2022-02-04 17:18:50|14620.8|14619.8|14608.7|14607.7|14620.8|14619.8|14608.4|14607.4|193
1643995140000|2022-02-04 17:19:00|14608.8|14607.8|14602.7|14601.7|14610.3|14609.3|14600.8|14599.8|325
1643995150000|2022-02-04 17:19:10|14602.9|14601.9|14602.1|14601.1|14606.4|14605.4|14599.8|14598.8|160
1643995160000|2022-02-04 17:19:20|14601.9|14600.9|14605.7|14604.7|14606.4|14605.4|14599.4|14598.4|137
1643995170000|2022-02-04 17:19:30|14605.6|14604.6|14610.3|14609.3|14610.9|14609.9|14604.2|14603.2|108
1643995180000|2022-02-04 17:19:40|14610.4|14609.4|14609.8|14608.8|14611.7|14610.7|14609.3|14608.3|74
1643995190000|2022-02-04 17:19:50|14609.7|14608.7|14613.9|14612.9|14616.6|14615.6|14608.7|14607.7|105
1643995200000|2022-02-04 17:20:00|14614.1|14613.1|14623.4|14622.4|14624.3|14623.3|14611.7|14610.7|205
1643995210000|2022-02-04 17:20:10|14624.2|14623.2|14625.6|14624.6|14627.6|14626.6|14623.1|14622.1|229
1643995220000|2022-02-04 17:20:20|14625.3|14624.3|14621.1|14620.1|14627.9|14626.9|14617.9|14616.9|159
1643995230000|2022-02-04 17:20:30|14621.7|14620.7|14617.3|14616.3|14623.7|14622.7|14616.4|14615.4|167
1643995240000|2022-02-04 17:20:40|14617.7|14616.7|14618.1|14617.1|14620.9|14619.9|14616.4|14615.4|77
1643995250000|2022-02-04 17:20:50|14617.7|14616.7|14613.4|14612.4|14617.7|14616.7|14612.3|14611.3|196
1643995260000|2022-02-04 17:21:00|14613.7|14612.7|14608.6|14607.6|14614.2|14613.2|14607.4|14606.4|140
1643995270000|2022-02-04 17:21:10|14608.4|14607.4|14608.7|14607.7|14612.6|14611.6|14607.8|14606.8|77
1643995280000|2022-02-04 17:21:20|14609.1|14608.1|14609.6|14608.6|14611.6|14610.6|14607.7|14606.7|53
1643995290000|2022-02-04 17:21:30|14609.4|14608.4|14610.1|14609.1|14610.6|14609.6|14607.2|14606.2|35
1643995300000|2022-02-04 17:21:40|14611.3|14610.3|14610.8|14609.8|14612.3|14611.3|14609.3|14608.3|36
1643995310000|2022-02-04 17:21:50|14610.9|14609.9|14612.8|14611.8|14614.2|14613.2|14610.8|14609.8|38
1643995320000|2022-02-04 17:22:00|14612.9|14611.9|14616.2|14615.2|14619.1|14618.1|14611.8|14610.8|149
1643995330000|2022-02-04 17:22:10|14616.7|14615.7|14614.4|14613.4|14617.9|14616.9|14614.4|14613.4|53
1643995340000|2022-02-04 17:22:20|14616.3|14615.3|14620.4|14619.4|14620.6|14619.6|14616.3|14615.3|85
1643995350000|2022-02-04 17:22:30|14620.2|14619.2|14619.6|14618.6|14620.2|14619.2|14617.7|14616.7|73
1643995360000|2022-02-04 17:22:40|14619.7|14618.7|14620.2|14619.2|14622.2|14621.2|14618.2|14617.2|65
1643995370000|2022-02-04 17:22:50|14620.1|14619.1|14612.7|14611.7|14620.2|14619.2|14610.1|14609.1|114
1643995380000|2022-02-04 17:23:00|14612.9|14611.9|14610.1|14609.1|14612.9|14611.9|14608.2|14607.2|140
1643995390000|2022-02-04 17:23:10|14610.3|14609.3|14608.8|14607.8|14612.4|14611.4|14608.4|14607.4|55
1643995400000|2022-02-04 17:23:20|14608.9|14607.9|14602.4|14601.4|14609.6|14608.6|14600.2|14599.2|191
1643995410000|2022-02-04 17:23:30|14602.7|14601.7|14600.8|14599.8|14603.6|14602.6|14596.4|14595.4|212
1643995420000|2022-02-04 17:23:40|14601.1|14600.1|14601.2|14600.2|14601.2|14600.2|14597.1|14596.1|104
1643995430000|2022-02-04 17:23:50|14600.8|14599.8|14596.1|14595.1|14601.2|14600.2|14596.1|14595.1|114
1643995440000|2022-02-04 17:24:00|14596.3|14595.3|14593.6|14592.6|14599.7|14598.7|14593.1|14592.1|212
1643995450000|2022-02-04 17:24:10|14593.7|14592.7|14600.9|14599.9|14604.6|14603.6|14593.7|14592.7|238
1643995460000|2022-02-04 17:24:20|14601.2|14600.2|14605.2|14604.2|14606.2|14605.2|14601.2|14600.2|150
1643995470000|2022-02-04 17:24:30|14606.2|14605.2|14601.9|14600.9|14607.7|14606.7|14600.8|14599.8|133
1643995480000|2022-02-04 17:24:40|14601.8|14600.8|14603.3|14602.3|14605.4|14604.4|14599.7|14598.7|78
1643995490000|2022-02-04 17:24:50|14603.6|14602.6|14604.3|14603.3|14604.9|14603.9|14601.7|14600.7|47
1643995500000|2022-02-04 17:25:00|14603.6|14602.6|14606.6|14605.6|14610.6|14609.6|14602.8|14601.8|90
1643995510000|2022-02-04 17:25:10|14606.2|14605.2|14611.8|14610.8|14613.9|14612.9|14606.2|14605.2|62
1643995520000|2022-02-04 17:25:20|14611.4|14610.4|14613.3|14612.3|14617.8|14616.8|14611.4|14610.4|111
1643995530000|2022-02-04 17:25:30|14613.2|14612.2|14613.7|14612.7|14617.6|14616.6|14613.1|14612.1|84
1643995540000|2022-02-04 17:25:40|14612.4|14611.4|14612.6|14611.6|14614.4|14613.4|14608.8|14607.8|100
1643995550000|2022-02-04 17:25:50|14612.4|14611.4|14612.6|14611.6|14615.2|14614.2|14611.8|14610.8|47
1643995560000|2022-02-04 17:26:00|14612.3|14611.3|14610.2|14609.2|14612.8|14611.8|14607.3|14606.3|74
1643995570000|2022-02-04 17:26:10|14609.7|14608.7|14611.2|14610.2|14613.2|14612.2|14608.3|14607.3|66
1643995580000|2022-02-04 17:26:20|14611.1|14610.1|14611.2|14610.2|14611.6|14610.6|14609.1|14608.1|31
1643995590000|2022-02-04 17:26:30|14610.7|14609.7|14610.4|14609.4|14611.9|14610.9|14608.3|14607.3|73
1643995600000|2022-02-04 17:26:40|14610.3|14609.3|14608.7|14607.7|14610.8|14609.8|14607.6|14606.6|49
1643995610000|2022-02-04 17:26:50|14608.6|14607.6|14606.3|14605.3|14608.6|14607.6|14604.2|14603.2|135
1643995620000|2022-02-04 17:27:00|14606.1|14605.1|14617.1|14616.1|14617.7|14616.7|14605.7|14604.7|151
1643995630000|2022-02-04 17:27:10|14617.2|14616.2|14617.7|14616.7|14623.7|14622.7|14617.2|14616.2|268
1643995640000|2022-02-04 17:27:20|14617.9|14616.9|14617.2|14616.2|14619.2|14618.2|14615.8|14614.8|62
1643995650000|2022-02-04 17:27:30|14617.3|14616.3|14609.8|14608.8|14617.7|14616.7|14606.6|14605.6|171
1643995660000|2022-02-04 17:27:40|14610.2|14609.2|14600.6|14599.6|14610.2|14609.2|14598.2|14597.2|156
1643995670000|2022-02-04 17:27:50|14600.3|14599.3|14597.8|14596.8|14600.8|14599.8|14595.3|14594.3|132
1643995680000|2022-02-04 17:28:00|14597.9|14596.9|14600.7|14599.7|14602.4|14601.4|14596.9|14595.9|98
1643995690000|2022-02-04 17:28:10|14600.6|14599.6|14597.7|14596.7|14602.4|14601.4|14596.8|14595.8|100
1643995700000|2022-02-04 17:28:20|14598.7|14597.7|14597.3|14596.3|14598.7|14597.7|14594.1|14593.1|135
1643995710000|2022-02-04 17:28:30|14597.2|14596.2|14598.7|14597.7|14600.8|14599.8|14597.2|14596.2|76
1643995720000|2022-02-04 17:28:40|14598.8|14597.8|14604.3|14603.3|14605.4|14604.4|14598.8|14597.8|80
1643995730000|2022-02-04 17:28:50|14604.1|14603.1|14606.3|14605.3|14609.9|14608.9|14602.6|14601.6|129
1643995740000|2022-02-04 17:29:00|14606.2|14605.2|14606.3|14605.3|14610.3|14609.3|14604.6|14603.6|68
1643995750000|2022-02-04 17:29:10|14606.1|14605.1|14607.4|14606.4|14609.4|14608.4|14605.6|14604.6|31
1643995760000|2022-02-04 17:29:20|14607.6|14606.6|14612.1|14611.1|14614.8|14613.8|14607.2|14606.2|82
1643995770000|2022-02-04 17:29:30|14612.7|14611.7|14606.1|14605.1|14613.3|14612.3|14606.1|14605.1|75
1643995780000|2022-02-04 17:29:40|14605.9|14604.9|14604.6|14603.6|14609.7|14608.7|14604.6|14603.6|75
1643995790000|2022-02-04 17:29:50|14604.2|14603.2|14607.4|14606.4|14607.6|14606.6|14603.8|14602.8|59
1643995800000|2022-02-04 17:30:00|14608.6|14607.6|14613.2|14612.2|14615.2|14614.2|14608.3|14607.3|150
1643995810000|2022-02-04 17:30:10|14613.4|14612.4|14615.2|14614.2|14615.2|14614.2|14611.6|14610.6|54
1643995820000|2022-02-04 17:30:20|14615.1|14614.1|14629.6|14628.6|14629.8|14628.8|14614.8|14613.8|383
1643995830000|2022-02-04 17:30:30|14629.4|14628.4|14629.1|14628.1|14630.3|14629.3|14625.3|14624.3|228
1643995840000|2022-02-04 17:30:40|14628.9|14627.9|14622.8|14621.8|14629.2|14628.2|14622.1|14621.1|164
1643995850000|2022-02-04 17:30:50|14623.2|14622.2|14623.3|14622.3|14624.4|14623.4|14621.1|14620.1|98
1643995860000|2022-02-04 17:31:00|14622.7|14621.7|14623.4|14622.4|14624.4|14623.4|14620.2|14619.2|156
1643995870000|2022-02-04 17:31:10|14623.6|14622.6|14614.6|14613.6|14623.8|14622.8|14614.4|14613.4|198
1643995880000|2022-02-04 17:31:20|14614.4|14613.4|14610.3|14609.3|14615.4|14614.4|14606.7|14605.7|177
1643995890000|2022-02-04 17:31:30|14609.9|14608.9|14598.7|14597.7|14610.1|14609.1|14598.7|14597.7|188
1643995900000|2022-02-04 17:31:40|14598.9|14597.9|14594.4|14593.4|14599.7|14598.7|14593.6|14592.6|272
1643995910000|2022-02-04 17:31:50|14594.7|14593.7|14591.7|14590.7|14595.8|14594.8|14590.4|14589.4|391
1643995920000|2022-02-04 17:32:00|14591.8|14590.8|14588.7|14587.7|14592.9|14591.9|14587.2|14586.2|284
1643995930000|2022-02-04 17:32:10|14588.6|14587.6|14589.7|14588.7|14590.4|14589.4|14586.9|14585.9|183
1643995940000|2022-02-04 17:32:20|14589.8|14588.8|14595.4|14594.4|14598.7|14597.7|14589.8|14588.8|351
1643995950000|2022-02-04 17:32:30|14596.4|14595.4|14599.2|14598.2|14600.6|14599.6|14595.4|14594.4|116
1643995960000|2022-02-04 17:32:40|14599.4|14598.4|14599.6|14598.6|14600.7|14599.7|14598.3|14597.3|67
1643995970000|2022-02-04 17:32:50|14598.1|14597.1|14585.4|14584.4|14598.1|14597.1|14584.3|14583.3|436
1643995980000|2022-02-04 17:33:00|14585.3|14584.3|14583.2|14582.2|14585.3|14584.3|14578.4|14577.4|596
1643995990000|2022-02-04 17:33:10|14583.3|14582.3|14575.9|14574.9|14587.4|14586.4|14575.7|14574.7|314
1643996000000|2022-02-04 17:33:20|14575.8|14574.8|14577.3|14576.3|14578.2|14577.2|14573.8|14572.8|301
1643996010000|2022-02-04 17:33:30|14577.4|14576.4|14576.9|14575.9|14579.4|14578.4|14574.2|14573.2|220
1643996020000|2022-02-04 17:33:40|14576.4|14575.4|14580.8|14579.8|14580.9|14579.9|14574.8|14573.8|201
1643996030000|2022-02-04 17:33:50|14580.9|14579.9|14586.7|14585.7|14586.7|14585.7|14578.4|14577.4|140
1643996040000|2022-02-04 17:34:00|14586.4|14585.4|14587.1|14586.1|14594.7|14593.7|14585.2|14584.2|251
1643996050000|2022-02-04 17:34:10|14587.6|14586.6|14594.3|14593.3|14595.7|14594.7|14585.4|14584.4|276
1643996060000|2022-02-04 17:34:20|14594.4|14593.4|14595.4|14594.4|14596.6|14595.6|14593.6|14592.6|108
1643996070000|2022-02-04 17:34:30|14594.4|14593.4|14596.9|14595.9|14598.2|14597.2|14593.9|14592.9|121
1643996080000|2022-02-04 17:34:40|14596.8|14595.8|14595.1|14594.1|14597.4|14596.4|14593.3|14592.3|63
1643996090000|2022-02-04 17:34:50|14595.2|14594.2|14593.8|14592.8|14596.2|14595.2|14593.8|14592.8|51
1643996100000|2022-02-04 17:35:00|14593.7|14592.7|14598.3|14597.3|14598.3|14597.3|14593.1|14592.1|115
1643996110000|2022-02-04 17:35:10|14598.2|14597.2|14604.9|14603.9|14606.2|14605.2|14596.4|14595.4|196
1643996120000|2022-02-04 17:35:20|14605.2|14604.2|14596.6|14595.6|14605.9|14604.9|14595.4|14594.4|182
1643996130000|2022-02-04 17:35:30|14596.2|14595.2|14593.4|14592.4|14597.1|14596.1|14593.4|14592.4|94
1643996140000|2022-02-04 17:35:40|14593.3|14592.3|14596.2|14595.2|14599.1|14598.1|14592.8|14591.8|83
1643996150000|2022-02-04 17:35:50|14596.3|14595.3|14593.4|14592.4|14598.4|14597.4|14592.9|14591.9|86
1643996160000|2022-02-04 17:36:00|14593.6|14592.6|14587.8|14586.8|14595.9|14594.9|14587.8|14586.8|155
1643996170000|2022-02-04 17:36:10|14587.9|14586.9|14591.8|14590.8|14592.9|14591.9|14587.8|14586.8|82
1643996180000|2022-02-04 17:36:20|14592.1|14591.1|14598.2|14597.2|14601.4|14600.4|14589.7|14588.7|210
1643996190000|2022-02-04 17:36:30|14597.7|14596.7|14598.4|14597.4|14598.4|14597.4|14592.8|14591.8|123
1643996200000|2022-02-04 17:36:40|14598.6|14597.6|14596.1|14595.1|14602.7|14601.7|14595.9|14594.9|99
1643996210000|2022-02-04 17:36:50|14595.3|14594.3|14599.6|14598.6|14600.9|14599.9|14595.1|14594.1|64
1643996220000|2022-02-04 17:37:00|14599.7|14598.7|14604.3|14603.3|14605.1|14604.1|14598.9|14597.9|88
1643996230000|2022-02-04 17:37:10|14604.7|14603.7|14611.4|14610.4|14611.4|14610.4|14601.6|14600.6|138
1643996240000|2022-02-04 17:37:20|14610.9|14609.9|14612.6|14611.6|14614.1|14613.1|14609.9|14608.9|386
1643996250000|2022-02-04 17:37:30|14613.1|14612.1|14614.8|14613.8|14615.3|14614.3|14610.8|14609.8|134
1643996260000|2022-02-04 17:37:40|14614.9|14613.9|14610.6|14609.6|14614.9|14613.9|14609.6|14608.6|117
1643996270000|2022-02-04 17:37:50|14610.7|14609.7|14612.9|14611.9|14614.6|14613.6|14610.3|14609.3|122
1643996280000|2022-02-04 17:38:00|14613.1|14612.1|14611.7|14610.7|14614.3|14613.3|14608.4|14607.4|125
1643996290000|2022-02-04 17:38:10|14611.8|14610.8|14614.1|14613.1|14620.9|14619.9|14611.6|14610.6|272
1643996300000|2022-02-04 17:38:20|14613.9|14612.9|14614.2|14613.2|14614.9|14613.9|14610.7|14609.7|135
1643996310000|2022-02-04 17:38:30|14614.3|14613.3|14616.1|14615.1|14617.4|14616.4|14613.8|14612.8|92
1643996320000|2022-02-04 17:38:40|14616.2|14615.2|14616.1|14615.1|14616.6|14615.6|14611.2|14610.2|93
1643996330000|2022-02-04 17:38:50|14615.8|14614.8|14616.8|14615.8|14618.3|14617.3|14613.1|14612.1|96
1643996340000|2022-02-04 17:39:00|14616.1|14615.1|14618.1|14617.1|14619.8|14618.8|14612.8|14611.8|116
1643996350000|2022-02-04 17:39:10|14618.2|14617.2|14613.9|14612.9|14619.2|14618.2|14612.7|14611.7|68
1643996360000|2022-02-04 17:39:20|14613.4|14612.4|14617.6|14616.6|14617.6|14616.6|14612.9|14611.9|93
1643996370000|2022-02-04 17:39:30|14617.7|14616.7|14621.7|14620.7|14623.8|14622.8|14617.1|14616.1|337
1643996380000|2022-02-04 17:39:40|14622.2|14621.2|14621.9|14620.9|14623.7|14622.7|14619.8|14618.8|117
1643996390000|2022-02-04 17:39:50|14621.2|14620.2|14622.9|14621.9|14623.2|14622.2|14619.6|14618.6|85
1643996400000|2022-02-04 17:40:00|14622.6|14621.6|14638.6|14637.6|14640|14639|14622.6|14621.6|598
1643996410000|2022-02-04 17:40:10|14638.7|14637.7|14642.3|14641.3|14644.7|14643.7|14638|14637|504
1643996420000|2022-02-04 17:40:20|14642.6|14641.6|14642.3|14641.3|14643.5|14642.5|14638.2|14637.2|189
1643996430000|2022-02-04 17:40:30|14642.5|14641.5|14642.8|14641.8|14645.5|14644.5|14642.3|14641.3|226
1643996440000|2022-02-04 17:40:40|14643|14642|14646|14645|14646|14645|14641.3|14640.3|259
1643996450000|2022-02-04 17:40:50|14646.1|14645.1|14642.3|14641.3|14646.2|14645.2|14639.8|14638.8|187
1643996460000|2022-02-04 17:41:00|14642.2|14641.2|14636|14635|14644.3|14643.3|14634.6|14633.6|233
1643996470000|2022-02-04 17:41:10|14635.8|14634.8|14636|14635|14638.8|14637.8|14632.5|14631.5|147
1643996480000|2022-02-04 17:41:20|14636.1|14635.1|14635|14634|14636.1|14635.1|14632.5|14631.5|103
1643996490000|2022-02-04 17:41:30|14634.8|14633.8|14639.6|14638.6|14639.8|14638.8|14634.5|14633.5|173
1643996500000|2022-02-04 17:41:40|14639.7|14638.7|14637.3|14636.3|14639.8|14638.8|14635|14634|87
1643996510000|2022-02-04 17:41:50|14637|14636|14635.1|14634.1|14637.5|14636.5|14633.1|14632.1|58
1643996520000|2022-02-04 17:42:00|14635|14634|14629.6|14628.6|14637.3|14636.3|14629.6|14628.6|123
1643996530000|2022-02-04 17:42:10|14629.5|14628.5|14632.6|14631.6|14634.7|14633.7|14629.5|14628.5|102
1643996540000|2022-02-04 17:42:20|14632.5|14631.5|14626|14625|14632.5|14631.5|14626|14625|152
1643996550000|2022-02-04 17:42:30|14625.3|14624.3|14625.7|14624.7|14627.6|14626.6|14623.7|14622.7|201
1643996560000|2022-02-04 17:42:40|14625.8|14624.8|14629.7|14628.7|14632.3|14631.3|14625.6|14624.6|187
1643996570000|2022-02-04 17:42:50|14629.8|14628.8|14629.3|14628.3|14630.7|14629.7|14625.7|14624.7|131
1643996580000|2022-02-04 17:43:00|14629.5|14628.5|14623.3|14622.3|14629.6|14628.6|14622.2|14621.2|168
1643996590000|2022-02-04 17:43:10|14623.5|14622.5|14616.6|14615.6|14624.2|14623.2|14616.3|14615.3|220
1643996600000|2022-02-04 17:43:20|14616.3|14615.3|14614.5|14613.5|14619.3|14618.3|14614.5|14613.5|203
1643996610000|2022-02-04 17:43:30|14614.8|14613.8|14620.3|14619.3|14622.5|14621.5|14614.2|14613.2|121
1643996620000|2022-02-04 17:43:40|14620.6|14619.6|14622.7|14621.7|14624|14623|14618.5|14617.5|78
1643996630000|2022-02-04 17:43:50|14622.6|14621.6|14624.7|14623.7|14625|14624|14620.1|14619.1|81
1643996640000|2022-02-04 17:44:00|14624.8|14623.8|14630.5|14629.5|14630.7|14629.7|14624.6|14623.6|122
1643996650000|2022-02-04 17:44:10|14631.1|14630.1|14635.1|14634.1|14635.6|14634.6|14630.5|14629.5|141
1643996660000|2022-02-04 17:44:20|14634.6|14633.6|14638.6|14637.6|14639.2|14638.2|14633.1|14632.1|114
1643996670000|2022-02-04 17:44:30|14638.3|14637.3|14637.3|14636.3|14639.5|14638.5|14633.1|14632.1|82
1643996680000|2022-02-04 17:44:40|14637.1|14636.1|14635.8|14634.8|14637.2|14636.2|14634.8|14633.8|43
1643996690000|2022-02-04 17:44:50|14636|14635|14635.3|14634.3|14637|14636|14633.8|14632.8|74
1643996700000|2022-02-04 17:45:00|14635.1|14634.1|14629.7|14628.7|14636.8|14635.8|14628.1|14627.1|171
1643996710000|2022-02-04 17:45:10|14629.6|14628.6|14628.7|14627.7|14632.3|14631.3|14627.7|14626.7|79
1643996720000|2022-02-04 17:45:20|14628.8|14627.8|14628.2|14627.2|14631.7|14630.7|14626.6|14625.6|90
1643996730000|2022-02-04 17:45:30|14628.5|14627.5|14628.3|14627.3|14630.8|14629.8|14627.3|14626.3|72
1643996740000|2022-02-04 17:45:40|14627.8|14626.8|14639.3|14638.3|14640.7|14639.7|14627.8|14626.8|171
1643996750000|2022-02-04 17:45:50|14639.6|14638.6|14635.5|14634.5|14641|14640|14634.5|14633.5|145
1643996760000|2022-02-04 17:46:00|14636.1|14635.1|14640|14639|14640|14639|14635.6|14634.6|100
1643996770000|2022-02-04 17:46:10|14640.1|14639.1|14640.7|14639.7|14641.6|14640.6|14637.8|14636.8|74
1643996780000|2022-02-04 17:46:20|14640.8|14639.8|14641|14640|14643.1|14642.1|14639.6|14638.6|149
1643996790000|2022-02-04 17:46:30|14641.1|14640.1|14637.5|14636.5|14641.1|14640.1|14635.8|14634.8|137
1643996800000|2022-02-04 17:46:40|14637.3|14636.3|14636.6|14635.6|14638.5|14637.5|14636.5|14635.5|34
1643996810000|2022-02-04 17:46:50|14636.5|14635.5|14639|14638|14641.6|14640.6|14636.1|14635.1|72
1643996820000|2022-02-04 17:47:00|14639.2|14638.2|14632.8|14631.8|14639.3|14638.3|14630.7|14629.7|113
1643996830000|2022-02-04 17:47:10|14633|14632|14641.2|14640.2|14641.7|14640.7|14632.8|14631.8|96
1643996840000|2022-02-04 17:47:20|14641.3|14640.3|14639.7|14638.7|14643.1|14642.1|14639.1|14638.1|90
1643996850000|2022-02-04 17:47:30|14640.1|14639.1|14643.6|14642.6|14646.7|14645.7|14640|14639|176
1643996860000|2022-02-04 17:47:40|14644|14643|14639.2|14638.2|14645.5|14644.5|14639.1|14638.1|99
1643996870000|2022-02-04 17:47:50|14639.5|14638.5|14634.3|14633.3|14639.5|14638.5|14633.7|14632.7|127
1643996880000|2022-02-04 17:48:00|14634.2|14633.2|14634.6|14633.6|14635.6|14634.6|14632.2|14631.2|171
1643996890000|2022-02-04 17:48:10|14634.7|14633.7|14637.5|14636.5|14639.2|14638.2|14634.7|14633.7|64
1643996900000|2022-02-04 17:48:20|14637.6|14636.6|14632.1|14631.1|14637.6|14636.6|14632|14631|99
1643996910000|2022-02-04 17:48:30|14632|14631|14636.6|14635.6|14636.7|14635.7|14631.3|14630.3|113
1643996920000|2022-02-04 17:48:40|14636.7|14635.7|14632.2|14631.2|14638.7|14637.7|14632.2|14631.2|84
1643996930000|2022-02-04 17:48:50|14632.3|14631.3|14632.1|14631.1|14633.1|14632.1|14629.5|14628.5|105
1643996940000|2022-02-04 17:49:00|14632.2|14631.2|14638.3|14637.3|14638.7|14637.7|14631.8|14630.8|127
1643996950000|2022-02-04 17:49:10|14638.5|14637.5|14639.5|14638.5|14641.1|14640.1|14636.8|14635.8|51
1643996960000|2022-02-04 17:49:20|14639.2|14638.2|14640.3|14639.3|14640.7|14639.7|14634.8|14633.8|91
1643996970000|2022-02-04 17:49:30|14640.5|14639.5|14651.3|14650.3|14651.6|14650.6|14640.5|14639.5|371
1643996980000|2022-02-04 17:49:40|14651.1|14650.1|14652.7|14651.7|14654.3|14653.3|14650.3|14649.3|288
1643996990000|2022-02-04 17:49:50|14653.1|14652.1|14652.3|14651.3|14655.2|14654.2|14651.7|14650.7|229
1643997000000|2022-02-04 17:50:00|14652.8|14651.8|14659.3|14658.3|14661.1|14660.1|14652.7|14651.7|539
1643997010000|2022-02-04 17:50:10|14658.5|14657.5|14655.2|14654.2|14661.2|14660.2|14655.2|14654.2|202
1643997020000|2022-02-04 17:50:20|14655.8|14654.8|14654.1|14653.1|14656.2|14655.2|14653.3|14652.3|165
1643997030000|2022-02-04 17:50:30|14654|14653|14649.6|14648.6|14655.1|14654.1|14649.2|14648.2|187
1643997040000|2022-02-04 17:50:40|14649.2|14648.2|14648.2|14647.2|14650.8|14649.8|14647.2|14646.2|169
1643997050000|2022-02-04 17:50:50|14648.1|14647.1|14647.5|14646.5|14649|14648|14645.7|14644.7|89
1643997060000|2022-02-04 17:51:00|14647.6|14646.6|14648.1|14647.1|14653|14652|14647.6|14646.6|121
1643997070000|2022-02-04 17:51:10|14648|14647|14644.5|14643.5|14648.2|14647.2|14643.7|14642.7|164
1643997080000|2022-02-04 17:51:20|14645|14644|14643.8|14642.8|14646|14645|14643.7|14642.7|62
1643997090000|2022-02-04 17:51:30|14643.5|14642.5|14645.1|14644.1|14645.1|14644.1|14642.7|14641.7|56
1643997100000|2022-02-04 17:51:40|14645|14644|14648.2|14647.2|14648.7|14647.7|14643.6|14642.6|94
1643997110000|2022-02-04 17:51:50|14648.1|14647.1|14647.1|14646.1|14648.1|14647.1|14644.1|14643.1|64
1643997120000|2022-02-04 17:52:00|14647.2|14646.2|14642.7|14641.7|14649.1|14648.1|14641.5|14640.5|170
1643997130000|2022-02-04 17:52:10|14642.8|14641.8|14645.6|14644.6|14645.6|14644.6|14641.7|14640.7|79
1643997140000|2022-02-04 17:52:20|14645.7|14644.7|14645.5|14644.5|14650.5|14649.5|14644|14643|180
1643997150000|2022-02-04 17:52:30|14645.1|14644.1|14641|14640|14645.3|14644.3|14641|14640|95
1643997160000|2022-02-04 17:52:40|14640.7|14639.7|14649|14648|14649|14648|14640.7|14639.7|107
1643997170000|2022-02-04 17:52:50|14648.8|14647.8|14651.3|14650.3|14653.2|14652.2|14647.5|14646.5|118
1643997180000|2022-02-04 17:53:00|14651.2|14650.2|14650.6|14649.6|14652.8|14651.8|14648.5|14647.5|137
1643997190000|2022-02-04 17:53:10|14650.5|14649.5|14650.1|14649.1|14653.3|14652.3|14648.7|14647.7|124
1643997200000|2022-02-04 17:53:20|14650.2|14649.2|14653.6|14652.6|14654.3|14653.3|14648.8|14647.8|133
1643997210000|2022-02-04 17:53:30|14653.7|14652.7|14662.2|14661.2|14662.2|14661.2|14653.7|14652.7|299
1643997220000|2022-02-04 17:53:40|14662|14661|14656.3|14655.3|14663.6|14662.6|14655.7|14654.7|234
1643997230000|2022-02-04 17:53:50|14656.5|14655.5|14652.3|14651.3|14656.7|14655.7|14651|14650|168
1643997240000|2022-02-04 17:54:00|14653|14652|14650.7|14649.7|14653.2|14652.2|14649.7|14648.7|94
1643997250000|2022-02-04 17:54:10|14650.6|14649.6|14649.3|14648.3|14651.6|14650.6|14649|14648|52
1643997260000|2022-02-04 17:54:20|14649.2|14648.2|14648.5|14647.5|14650.6|14649.6|14645.7|14644.7|139
1643997270000|2022-02-04 17:54:30|14648.8|14647.8|14649.2|14648.2|14651.6|14650.6|14647.7|14646.7|63
1643997280000|2022-02-04 17:54:40|14649.3|14648.3|14646.5|14645.5|14650.1|14649.1|14645.8|14644.8|42
1643997290000|2022-02-04 17:54:50|14646.3|14645.3|14648.2|14647.2|14649.5|14648.5|14645.5|14644.5|86
1643997300000|2022-02-04 17:55:00|14648|14647|14645.7|14644.7|14654.3|14653.3|14645.6|14644.6|181
1643997310000|2022-02-04 17:55:10|14645.6|14644.6|14641.3|14640.3|14646.6|14645.6|14641.2|14640.2|213
1643997320000|2022-02-04 17:55:20|14641.5|14640.5|14643.6|14642.6|14645.8|14644.8|14641.2|14640.2|101
1643997330000|2022-02-04 17:55:30|14643.8|14642.8|14649|14648|14649.3|14648.3|14643.1|14642.1|103
1643997340000|2022-02-04 17:55:40|14648.7|14647.7|14649|14648|14653|14652|14647.5|14646.5|81
1643997350000|2022-02-04 17:55:50|14648.8|14647.8|14650.6|14649.6|14652.3|14651.3|14646.1|14645.1|103
1643997360000|2022-02-04 17:56:00|14650.7|14649.7|14653.6|14652.6|14654.3|14653.3|14648.3|14647.3|94
1643997370000|2022-02-04 17:56:10|14653.7|14652.7|14655.7|14654.7|14658|14657|14653|14652|98
1643997380000|2022-02-04 17:56:20|14656.3|14655.3|14652.2|14651.2|14656.3|14655.3|14648.2|14647.2|102
1643997390000|2022-02-04 17:56:30|14652.3|14651.3|14655.2|14654.2|14656.5|14655.5|14652.3|14651.3|110
1643997400000|2022-02-04 17:56:40|14655.3|14654.3|14652.1|14651.1|14655.8|14654.8|14651.7|14650.7|56
1643997410000|2022-02-04 17:56:50|14651.7|14650.7|14653.6|14652.6|14654.5|14653.5|14649.8|14648.8|92
1643997420000|2022-02-04 17:57:00|14653.5|14652.5|14656.8|14655.8|14658.3|14657.3|14651.8|14650.8|118
1643997430000|2022-02-04 17:57:10|14657|14656|14657.6|14656.6|14658.1|14657.1|14655.7|14654.7|70
1643997440000|2022-02-04 17:57:20|14657.5|14656.5|14658.2|14657.2|14659|14658|14656.6|14655.6|58
1643997450000|2022-02-04 17:57:30|14658.3|14657.3|14660.7|14659.7|14661.2|14660.2|14657|14656|152
1643997460000|2022-02-04 17:57:40|14660.8|14659.8|14670.2|14669.2|14671.1|14670.1|14659.6|14658.6|573
1643997470000|2022-02-04 17:57:50|14670|14669|14670.6|14669.6|14671.5|14670.5|14666.5|14665.5|167
1643997480000|2022-02-04 17:58:00|14671.1|14670.1|14666.8|14665.8|14671.7|14670.7|14666.3|14665.3|142
1643997490000|2022-02-04 17:58:10|14666.7|14665.7|14660.2|14659.2|14666.7|14665.7|14658.8|14657.8|220
1643997500000|2022-02-04 17:58:20|14659.6|14658.6|14659.8|14658.8|14662.3|14661.3|14659.2|14658.2|68
1643997510000|2022-02-04 17:58:30|14659.7|14658.7|14660|14659|14662.2|14661.2|14658.1|14657.1|79
1643997520000|2022-02-04 17:58:40|14659.8|14658.8|14664.3|14663.3|14664.7|14663.7|14657.2|14656.2|115
1643997530000|2022-02-04 17:58:50|14664.2|14663.2|14659.5|14658.5|14664.2|14663.2|14658.6|14657.6|120
1643997540000|2022-02-04 17:59:00|14659.6|14658.6|14657.1|14656.1|14661.2|14660.2|14657|14656|130
1643997550000|2022-02-04 17:59:10|14657.2|14656.2|14661.5|14660.5|14665|14664|14657.2|14656.2|114
1643997560000|2022-02-04 17:59:20|14661.6|14660.6|14662.3|14661.3|14666.1|14665.1|14659.8|14658.8|169
1643997570000|2022-02-04 17:59:30|14662.7|14661.7|14665.6|14664.6|14667|14666|14660|14659|89
1643997580000|2022-02-04 17:59:40|14665.5|14664.5|14668|14667|14668.2|14667.2|14665.2|14664.2|129
1643997590000|2022-02-04 17:59:50|14668.1|14667.1|14667.3|14666.3|14669|14668|14666|14665|125
1643997600000|2022-02-04 18:00:00|14667.2|14666.2|14673.2|14672.2|14676.7|14675.7|14667.2|14666.2|529
1643997610000|2022-02-04 18:00:10|14673.6|14672.6|14681.7|14680.7|14683.5|14682.5|14672.3|14671.3|666
1643997620000|2022-02-04 18:00:20|14681.8|14680.8|14682|14681|14683.5|14682.5|14679.1|14678.1|227
1643997630000|2022-02-04 18:00:30|14681.8|14680.8|14686.5|14685.5|14688.2|14687.2|14681.6|14680.6|318
1643997640000|2022-02-04 18:00:40|14685.8|14684.8|14693.5|14692.5|14694.2|14693.2|14685.5|14684.5|435
1643997650000|2022-02-04 18:00:50|14693.7|14692.7|14694.3|14693.3|14700|14699|14693.5|14692.5|600
1643997660000|2022-02-04 18:01:00|14694.2|14693.2|14697|14696|14697.2|14696.2|14691.5|14690.5|289
1643997670000|2022-02-04 18:01:10|14696.7|14695.7|14691.6|14690.6|14698.7|14697.7|14691.6|14690.6|356
1643997680000|2022-02-04 18:01:20|14692.6|14691.6|14693.7|14692.7|14694.6|14693.6|14691|14690|241
1643997690000|2022-02-04 18:01:30|14693.6|14692.6|14692.3|14691.3|14695.6|14694.6|14691.5|14690.5|161
1643997700000|2022-02-04 18:01:40|14693.6|14692.6|14694.1|14693.1|14695.2|14694.2|14692.1|14691.1|133
1643997710000|2022-02-04 18:01:50|14694|14693|14691.6|14690.6|14694|14693|14689.6|14688.6|110
1643997720000|2022-02-04 18:02:00|14691.7|14690.7|14693.5|14692.5|14694.2|14693.2|14690.3|14689.3|101
1643997730000|2022-02-04 18:02:10|14693.3|14692.3|14690.8|14689.8|14693.3|14692.3|14689.2|14688.2|123
1643997740000|2022-02-04 18:02:20|14690.7|14689.7|14694.8|14693.8|14695.7|14694.7|14690.5|14689.5|152
1643997750000|2022-02-04 18:02:30|14694.7|14693.7|14688.5|14687.5|14695.6|14694.6|14688.2|14687.2|113
1643997760000|2022-02-04 18:02:40|14688.3|14687.3|14689.2|14688.2|14689.3|14688.3|14686.7|14685.7|145
1643997770000|2022-02-04 18:02:50|14688.3|14687.3|14692|14691|14692|14691|14688.1|14687.1|100
1643997780000|2022-02-04 18:03:00|14692.1|14691.1|14694.1|14693.1|14695.5|14694.5|14692.1|14691.1|110
1643997790000|2022-02-04 18:03:10|14694|14693|14701.5|14700.5|14702.2|14701.2|14694|14693|394
1643997800000|2022-02-04 18:03:20|14701.2|14700.2|14704.7|14703.7|14706.7|14705.7|14701|14700|434
1643997810000|2022-02-04 18:03:30|14704.5|14703.5|14703.5|14702.5|14705.8|14704.8|14702|14701|210
1643997820000|2022-02-04 18:03:40|14703.3|14702.3|14701|14700|14704.3|14703.3|14700.7|14699.7|156
1643997830000|2022-02-04 18:03:50|14700.7|14699.7|14701.8|14700.8|14704|14703|14700.7|14699.7|137
1643997840000|2022-02-04 18:04:00|14701.6|14700.6|14707.1|14706.1|14712.2|14711.2|14701.6|14700.6|1044
1643997850000|2022-02-04 18:04:10|14707|14706|14707.3|14706.3|14708.7|14707.7|14706.5|14705.5|114
1643997860000|2022-02-04 18:04:20|14707.5|14706.5|14708.7|14707.7|14709.5|14708.5|14706.5|14705.5|163
1643997870000|2022-02-04 18:04:30|14708.6|14707.6|14714.3|14713.3|14715.8|14714.8|14708.5|14707.5|414
1643997880000|2022-02-04 18:04:40|14715.1|14714.1|14716.8|14715.8|14718.5|14717.5|14714.7|14713.7|199
1643997890000|2022-02-04 18:04:50|14716.7|14715.7|14713.5|14712.5|14717.6|14716.6|14713.3|14712.3|150
1643997900000|2022-02-04 18:05:00|14713.3|14712.3|14716.7|14715.7|14720.7|14719.7|14713.1|14712.1|292
1643997910000|2022-02-04 18:05:10|14716.6|14715.6|14709.3|14708.3|14717.2|14716.2|14709.3|14708.3|219
1643997920000|2022-02-04 18:05:20|14709.5|14708.5|14710.8|14709.8|14711.2|14710.2|14708.8|14707.8|204
1643997930000|2022-02-04 18:05:30|14710.7|14709.7|14709.8|14708.8|14712.6|14711.6|14709.3|14708.3|135
1643997940000|2022-02-04 18:05:40|14708.5|14707.5|14709.8|14708.8|14711.1|14710.1|14708.5|14707.5|120
1643997950000|2022-02-04 18:05:50|14709|14708|14711|14710|14712.1|14711.1|14708.8|14707.8|65
1643997960000|2022-02-04 18:06:00|14711.2|14710.2|14714.7|14713.7|14714.7|14713.7|14711|14710|102
1643997970000|2022-02-04 18:06:10|14714.8|14713.8|14710.3|14709.3|14714.8|14713.8|14710|14709|71
1643997980000|2022-02-04 18:06:20|14710.2|14709.2|14708.5|14707.5|14711.2|14710.2|14707.7|14706.7|107
1643997990000|2022-02-04 18:06:30|14708.3|14707.3|14708.3|14707.3|14709.8|14708.8|14707.3|14706.3|73
1643998000000|2022-02-04 18:06:40|14708.1|14707.1|14708.1|14707.1|14709.7|14708.7|14706.6|14705.6|168
1643998010000|2022-02-04 18:06:50|14708.3|14707.3|14715.1|14714.1|14715.2|14714.2|14707.5|14706.5|167
1643998020000|2022-02-04 18:07:00|14715.2|14714.2|14720.8|14719.8|14722.6|14721.6|14714.8|14713.8|628
1643998030000|2022-02-04 18:07:10|14721|14720|14714|14713|14721.3|14720.3|14710.8|14709.8|356
1643998040000|2022-02-04 18:07:20|14714.1|14713.1|14711.7|14710.7|14714.5|14713.5|14709.3|14708.3|131
1643998050000|2022-02-04 18:07:30|14711.6|14710.6|14713.3|14712.3|14714.5|14713.5|14710.2|14709.2|126
1643998060000|2022-02-04 18:07:40|14713.5|14712.5|14711|14710|14714.1|14713.1|14710.8|14709.8|47
1643998070000|2022-02-04 18:07:50|14711.5|14710.5|14707.3|14706.3|14712.1|14711.1|14706.3|14705.3|147
1643998080000|2022-02-04 18:08:00|14707.5|14706.5|14706.3|14705.3|14709.6|14708.6|14705|14704|216
1643998090000|2022-02-04 18:08:10|14706.2|14705.2|14706|14705|14708|14707|14705|14704|108
1643998100000|2022-02-04 18:08:20|14706.3|14705.3|14707.2|14706.2|14710.2|14709.2|14706|14705|79
1643998110000|2022-02-04 18:08:30|14706.7|14705.7|14705.7|14704.7|14709.2|14708.2|14705.7|14704.7|89
1643998120000|2022-02-04 18:08:40|14705.6|14704.6|14705.8|14704.8|14706.7|14705.7|14704|14703|82
1643998130000|2022-02-04 18:08:50|14706|14705|14709.7|14708.7|14709.7|14708.7|14705.8|14704.8|61
1643998140000|2022-02-04 18:09:00|14708.6|14707.6|14713.5|14712.5|14715|14714|14708.3|14707.3|131
1643998150000|2022-02-04 18:09:10|14713.7|14712.7|14714.6|14713.6|14715|14714|14713.2|14712.2|51
1643998160000|2022-02-04 18:09:20|14714.5|14713.5|14717.5|14716.5|14718.1|14717.1|14713.2|14712.2|110
1643998170000|2022-02-04 18:09:30|14717.8|14716.8|14719|14718|14719.5|14718.5|14717.5|14716.5|96
1643998180000|2022-02-04 18:09:40|14718.8|14717.8|14716.3|14715.3|14719.5|14718.5|14713.5|14712.5|130
1643998190000|2022-02-04 18:09:50|14716.2|14715.2|14716.6|14715.6|14719|14718|14715.7|14714.7|123
1643998200000|2022-02-04 18:10:00|14716.5|14715.5|14713.3|14712.3|14716.5|14715.5|14711.5|14710.5|124
1643998210000|2022-02-04 18:10:10|14713.5|14712.5|14713.7|14712.7|14716.3|14715.3|14711.8|14710.8|64
1643998220000|2022-02-04 18:10:20|14713.6|14712.6|14717.8|14716.8|14718.2|14717.2|14713.1|14712.1|77
1643998230000|2022-02-04 18:10:30|14717.7|14716.7|14719|14718|14719.5|14718.5|14716.8|14715.8|78
1643998240000|2022-02-04 18:10:40|14718.8|14717.8|14726.2|14725.2|14728|14727|14718.6|14717.6|367
1643998250000|2022-02-04 18:10:50|14726.1|14725.1|14727.1|14726.1|14730.1|14729.1|14724.5|14723.5|241
1643998260000|2022-02-04 18:11:00|14727.2|14726.2|14721.3|14720.3|14727.3|14726.3|14720.6|14719.6|172
1643998270000|2022-02-04 18:11:10|14721.8|14720.8|14720.6|14719.6|14723.3|14722.3|14720.6|14719.6|163
1643998280000|2022-02-04 18:11:20|14720.5|14719.5|14724.2|14723.2|14724.7|14723.7|14718.2|14717.2|110
1643998290000|2022-02-04 18:11:30|14724.1|14723.1|14720|14719|14726.3|14725.3|14718|14717|111
1643998300000|2022-02-04 18:11:40|14720.1|14719.1|14718.7|14717.7|14721.8|14720.8|14717.8|14716.8|101
1643998310000|2022-02-04 18:11:50|14718.5|14717.5|14718|14717|14721|14720|14716.8|14715.8|80
1643998320000|2022-02-04 18:12:00|14718.3|14717.3|14717.5|14716.5|14720.5|14719.5|14716.8|14715.8|96
1643998330000|2022-02-04 18:12:10|14717.2|14716.2|14721.3|14720.3|14721.7|14720.7|14717.1|14716.1|80
1643998340000|2022-02-04 18:12:20|14721.2|14720.2|14719.2|14718.2|14722.5|14721.5|14718.5|14717.5|87
1643998350000|2022-02-04 18:12:30|14719.1|14718.1|14720.2|14719.2|14720.5|14719.5|14715.7|14714.7|66
1643998360000|2022-02-04 18:12:40|14720.1|14719.1|14719.1|14718.1|14720.8|14719.8|14717.8|14716.8|50
1643998370000|2022-02-04 18:12:50|14718.8|14717.8|14720.5|14719.5|14723.5|14722.5|14718.8|14717.8|94
1643998380000|2022-02-04 18:13:00|14720.6|14719.6|14722.7|14721.7|14723.1|14722.1|14718|14717|85
1643998390000|2022-02-04 18:13:10|14723|14722|14714.8|14713.8|14724.2|14723.2|14714.5|14713.5|620
1643998400000|2022-02-04 18:13:20|14714.7|14713.7|14711.2|14710.2|14714.7|14713.7|14709.5|14708.5|245
1643998410000|2022-02-04 18:13:30|14711.1|14710.1|14713.2|14712.2|14713.8|14712.8|14709.3|14708.3|153
1643998420000|2022-02-04 18:13:40|14713.3|14712.3|14711|14710|14713.5|14712.5|14710.3|14709.3|119
1643998430000|2022-02-04 18:13:50|14711.1|14710.1|14709.3|14708.3|14714|14713|14709|14708|140
1643998440000|2022-02-04 18:14:00|14710|14709|14709.7|14708.7|14713.3|14712.3|14709.3|14708.3|107
1643998450000|2022-02-04 18:14:10|14709.6|14708.6|14709|14708|14711.5|14710.5|14707.2|14706.2|188
1643998460000|2022-02-04 18:14:20|14709.5|14708.5|14713.7|14712.7|14716.2|14715.2|14708.2|14707.2|229
1643998470000|2022-02-04 18:14:30|14713.8|14712.8|14713.7|14712.7|14714.8|14713.8|14712.1|14711.1|69
1643998480000|2022-02-04 18:14:40|14713.6|14712.6|14715|14714|14715|14714|14711.5|14710.5|43
1643998490000|2022-02-04 18:14:50|14714.8|14713.8|14717.6|14716.6|14718.5|14717.5|14714.2|14713.2|64
1643998500000|2022-02-04 18:15:00|14717.7|14716.7|14717.1|14716.1|14719.2|14718.2|14716.5|14715.5|91
1643998510000|2022-02-04 18:15:10|14717|14716|14716.7|14715.7|14718.3|14717.3|14710.6|14709.6|218
1643998520000|2022-02-04 18:15:20|14717.5|14716.5|14718.2|14717.2|14719.8|14718.8|14716.2|14715.2|91
1643998530000|2022-02-04 18:15:30|14718|14717|14721.7|14720.7|14722.1|14721.1|14715.6|14714.6|140
1643998540000|2022-02-04 18:15:40|14721.8|14720.8|14716.1|14715.1|14722.3|14721.3|14715.7|14714.7|108
1643998550000|2022-02-04 18:15:50|14716.2|14715.2|14717.3|14716.3|14720.3|14719.3|14716.1|14715.1|91
1643998560000|2022-02-04 18:16:00|14717.5|14716.5|14716.7|14715.7|14718.6|14717.6|14716|14715|56
1643998570000|2022-02-04 18:16:10|14716.8|14715.8|14712.8|14711.8|14716.8|14715.8|14712.6|14711.6|169
1643998580000|2022-02-04 18:16:20|14713|14712|14712.3|14711.3|14715.5|14714.5|14712.2|14711.2|64
1643998590000|2022-02-04 18:16:30|14712.6|14711.6|14713.3|14712.3|14714.8|14713.8|14712.2|14711.2|37
1643998600000|2022-02-04 18:16:40|14713.5|14712.5|14710.2|14709.2|14715|14714|14709.5|14708.5|103
1643998610000|2022-02-04 18:16:50|14710.8|14709.8|14709.3|14708.3|14712.1|14711.1|14708.1|14707.1|112
1643998620000|2022-02-04 18:17:00|14709.7|14708.7|14705|14704|14710.5|14709.5|14705|14704|118
1643998630000|2022-02-04 18:17:10|14705.3|14704.3|14701.6|14700.6|14705.3|14704.3|14699.1|14698.1|331
1643998640000|2022-02-04 18:17:20|14701.7|14700.7|14701.7|14700.7|14704.6|14703.6|14701.2|14700.2|106
1643998650000|2022-02-04 18:17:30|14702.1|14701.1|14700.2|14699.2|14703.1|14702.1|14697.8|14696.8|161
1643998660000|2022-02-04 18:17:40|14700.1|14699.1|14702.8|14701.8|14702.8|14701.8|14697.7|14696.7|176
1643998670000|2022-02-04 18:17:50|14703|14702|14703|14702|14706.1|14705.1|14702.3|14701.3|144
1643998680000|2022-02-04 18:18:00|14702.8|14701.8|14700.1|14699.1|14707|14706|14699.7|14698.7|174
1643998690000|2022-02-04 18:18:10|14700|14699|14701.1|14700.1|14705.2|14704.2|14700|14699|96
1643998700000|2022-02-04 18:18:20|14701.2|14700.2|14700.3|14699.3|14701.8|14700.8|14699.1|14698.1|61
1643998710000|2022-02-04 18:18:30|14700.2|14699.2|14701.2|14700.2|14703|14702|14698.1|14697.1|92
1643998720000|2022-02-04 18:18:40|14701.5|14700.5|14703.3|14702.3|14705|14704|14701|14700|136
1643998730000|2022-02-04 18:18:50|14703.2|14702.2|14704.8|14703.8|14705.3|14704.3|14703|14702|112
1643998740000|2022-02-04 18:19:00|14705.2|14704.2|14703.8|14702.8|14708.2|14707.2|14703.7|14702.7|159
1643998750000|2022-02-04 18:19:10|14703.7|14702.7|14706.2|14705.2|14706.2|14705.2|14703.5|14702.5|47
1643998760000|2022-02-04 18:19:20|14706.3|14705.3|14705|14704|14706.3|14705.3|14702.7|14701.7|71
1643998770000|2022-02-04 18:19:30|14704.8|14703.8|14705|14704|14706.5|14705.5|14704.2|14703.2|65
1643998780000|2022-02-04 18:19:40|14705.6|14704.6|14707.5|14706.5|14709.2|14708.2|14705.5|14704.5|92
1643998790000|2022-02-04 18:19:50|14707.6|14706.6|14709.2|14708.2|14710.3|14709.3|14707.2|14706.2|112
1643998800000|2022-02-04 18:20:00|14709.6|14708.6|14710.7|14709.7|14711.1|14710.1|14704.5|14703.5|182
1643998810000|2022-02-04 18:20:10|14710.5|14709.5|14711|14710|14713.3|14712.3|14709.2|14708.2|142
1643998820000|2022-02-04 18:20:20|14711.1|14710.1|14719.1|14718.1|14720.8|14719.8|14710.2|14709.2|263
1643998830000|2022-02-04 18:20:30|14719.2|14718.2|14719.6|14718.6|14720.7|14719.7|14718|14717|95
1643998840000|2022-02-04 18:20:40|14719.7|14718.7|14718.7|14717.7|14720.3|14719.3|14716.5|14715.5|74
1643998850000|2022-02-04 18:20:50|14718.8|14717.8|14716.7|14715.7|14718.8|14717.8|14716.3|14715.3|38
1643998860000|2022-02-04 18:21:00|14716.8|14715.8|14719|14718|14719.3|14718.3|14714.7|14713.7|45
1643998870000|2022-02-04 18:21:10|14719.1|14718.1|14720.2|14719.2|14720.7|14719.7|14718.5|14717.5|92
1643998880000|2022-02-04 18:21:20|14720.1|14719.1|14718.3|14717.3|14721.1|14720.1|14716.6|14715.6|124
1643998890000|2022-02-04 18:21:30|14718.5|14717.5|14720.5|14719.5|14721.1|14720.1|14717.7|14716.7|75
1643998900000|2022-02-04 18:21:40|14720.6|14719.6|14721.2|14720.2|14721.3|14720.3|14719.6|14718.6|38
1643998910000|2022-02-04 18:21:50|14721.3|14720.3|14722.6|14721.6|14723.2|14722.2|14720.7|14719.7|111
1643998920000|2022-02-04 18:22:00|14722.5|14721.5|14718.8|14717.8|14723.2|14722.2|14718.1|14717.1|74
1643998930000|2022-02-04 18:22:10|14719.1|14718.1|14718.7|14717.7|14719.1|14718.1|14714.2|14713.2|154
1643998940000|2022-02-04 18:22:20|14718.8|14717.8|14722.2|14721.2|14723.5|14722.5|14717.8|14716.8|127
1643998950000|2022-02-04 18:22:30|14722.3|14721.3|14722.6|14721.6|14723.6|14722.6|14720.2|14719.2|77
1643998960000|2022-02-04 18:22:40|14722.8|14721.8|14724.2|14723.2|14724.2|14723.2|14721.6|14720.6|72
1643998970000|2022-02-04 18:22:50|14724.8|14723.8|14723.6|14722.6|14726|14725|14723.1|14722.1|83
1643998980000|2022-02-04 18:23:00|14723.7|14722.7|14730.7|14729.7|14732.1|14731.1|14723.6|14722.6|412
1643998990000|2022-02-04 18:23:10|14731|14730|14731.7|14730.7|14732.2|14731.2|14729|14728|228
1643999000000|2022-02-04 18:23:20|14731.5|14730.5|14733.7|14732.7|14733.7|14732.7|14729.7|14728.7|147
1643999010000|2022-02-04 18:23:30|14734|14733|14734.2|14733.2|14736|14735|14734|14733|254
1643999020000|2022-02-04 18:23:40|14733.8|14732.8|14735.1|14734.1|14737.6|14736.6|14733.8|14732.8|201
1643999030000|2022-02-04 18:23:50|14735.7|14734.7|14734.8|14733.8|14737.2|14736.2|14734.2|14733.2|195
1643999040000|2022-02-04 18:24:00|14734.6|14733.6|14735.2|14734.2|14736.2|14735.2|14733|14732|178
1643999050000|2022-02-04 18:24:10|14735.7|14734.7|14738.8|14737.8|14739.5|14738.5|14733.8|14732.8|158
1643999060000|2022-02-04 18:24:20|14739.1|14738.1|14745.7|14744.7|14745.8|14744.8|14738.8|14737.8|292
1643999070000|2022-02-04 18:24:30|14745.8|14744.8|14745.8|14744.8|14746.2|14745.2|14744.5|14743.5|165
1643999080000|2022-02-04 18:24:40|14746|14745|14743.7|14742.7|14746.8|14745.8|14742|14741|187
1643999090000|2022-02-04 18:24:50|14743.8|14742.8|14744.7|14743.7|14745.5|14744.5|14741.7|14740.7|131
1643999100000|2022-02-04 18:25:00|14744.6|14743.6|14740.7|14739.7|14744.6|14743.6|14739.2|14738.2|165
1643999110000|2022-02-04 18:25:10|14740.6|14739.6|14739.8|14738.8|14741.7|14740.7|14739|14738|116
1643999120000|2022-02-04 18:25:20|14740.2|14739.2|14740.7|14739.7|14743|14742|14738.1|14737.1|135
1643999130000|2022-02-04 18:25:30|14741|14740|14739.1|14738.1|14741.2|14740.2|14737.8|14736.8|85
1643999140000|2022-02-04 18:25:40|14739|14738|14736.6|14735.6|14740.8|14739.8|14735.1|14734.1|157
1643999150000|2022-02-04 18:25:50|14736.1|14735.1|14738.5|14737.5|14738.7|14737.7|14735.7|14734.7|79
1643999160000|2022-02-04 18:26:00|14739.1|14738.1|14733.3|14732.3|14739.1|14738.1|14732|14731|167
1643999170000|2022-02-04 18:26:10|14733.5|14732.5|14730.8|14729.8|14733.6|14732.6|14730.5|14729.5|136
1643999180000|2022-02-04 18:26:20|14729.8|14728.8|14727|14726|14729.8|14728.8|14725.3|14724.3|220
1643999190000|2022-02-04 18:26:30|14726.8|14725.8|14728.6|14727.6|14728.8|14727.8|14725.5|14724.5|83
1643999200000|2022-02-04 18:26:40|14728.3|14727.3|14730|14729|14731.5|14730.5|14726.2|14725.2|191
1643999210000|2022-02-04 18:26:50|14730.2|14729.2|14730|14729|14731.3|14730.3|14728.2|14727.2|167
1643999220000|2022-02-04 18:27:00|14730.6|14729.6|14724.5|14723.5|14730.6|14729.6|14724.3|14723.3|130
1643999230000|2022-02-04 18:27:10|14724.3|14723.3|14727|14726|14727|14726|14721|14720|194
1643999240000|2022-02-04 18:27:20|14726.5|14725.5|14727.2|14726.2|14729.2|14728.2|14726.5|14725.5|101
1643999250000|2022-02-04 18:27:30|14726.5|14725.5|14725.2|14724.2|14727.6|14726.6|14724.2|14723.2|80
1643999260000|2022-02-04 18:27:40|14724.7|14723.7|14724.1|14723.1|14725.3|14724.3|14722.8|14721.8|75
1643999270000|2022-02-04 18:27:50|14724|14723|14722.7|14721.7|14725.2|14724.2|14722.1|14721.1|52
1643999280000|2022-02-04 18:28:00|14722.5|14721.5|14716.2|14715.2|14725.2|14724.2|14716.2|14715.2|224
1643999290000|2022-02-04 18:28:10|14716.1|14715.1|14716.8|14715.8|14718.6|14717.6|14715.5|14714.5|120
1643999300000|2022-02-04 18:28:20|14717.3|14716.3|14714.8|14713.8|14717.3|14716.3|14709.7|14708.7|208
1643999310000|2022-02-04 18:28:30|14714.6|14713.6|14714.7|14713.7|14718.2|14717.2|14714.6|14713.6|211
1643999320000|2022-02-04 18:28:40|14715.3|14714.3|14717.1|14716.1|14717.7|14716.7|14715|14714|157
1643999330000|2022-02-04 18:28:50|14717.6|14716.6|14717.2|14716.2|14719|14718|14715.6|14714.6|126
1643999340000|2022-02-04 18:29:00|14717.1|14716.1|14722.5|14721.5|14722.6|14721.6|14717.1|14716.1|126
1643999350000|2022-02-04 18:29:10|14721.7|14720.7|14722.6|14721.6|14723.8|14722.8|14721|14720|81
1643999360000|2022-02-04 18:29:20|14722.1|14721.1|14722.5|14721.5|14723.2|14722.2|14720.5|14719.5|79
1643999370000|2022-02-04 18:29:30|14722.3|14721.3|14716.7|14715.7|14723.5|14722.5|14716.3|14715.3|151
1643999380000|2022-02-04 18:29:40|14716.8|14715.8|14720|14719|14720|14719|14716.1|14715.1|68
1643999390000|2022-02-04 18:29:50|14719.8|14718.8|14722.8|14721.8|14723.3|14722.3|14719.3|14718.3|57
1643999400000|2022-02-04 18:30:00|14723.2|14722.2|14731.8|14730.8|14732.2|14731.2|14722.1|14721.1|293
1643999410000|2022-02-04 18:30:10|14731.5|14730.5|14720.1|14719.1|14731.5|14730.5|14720.1|14719.1|185
1643999420000|2022-02-04 18:30:20|14719.7|14718.7|14718.3|14717.3|14720.5|14719.5|14715.3|14714.3|154
1643999430000|2022-02-04 18:30:30|14718.5|14717.5|14720.1|14719.1|14720.3|14719.3|14715.5|14714.5|114
1643999440000|2022-02-04 18:30:40|14719.1|14718.1|14722.3|14721.3|14723.8|14722.8|14719.1|14718.1|89
1643999450000|2022-02-04 18:30:50|14722.5|14721.5|14723|14722|14724.5|14723.5|14722.3|14721.3|106
1643999460000|2022-02-04 18:31:00|14723.1|14722.1|14717.7|14716.7|14723.1|14722.1|14717.7|14716.7|92
1643999470000|2022-02-04 18:31:10|14718.1|14717.1|14719.3|14718.3|14720.2|14719.2|14715.5|14714.5|69
1643999480000|2022-02-04 18:31:20|14719.2|14718.2|14725.3|14724.3|14725.3|14724.3|14719.2|14718.2|118
1643999490000|2022-02-04 18:31:30|14725.1|14724.1|14718.8|14717.8|14725.1|14724.1|14715.8|14714.8|142
1643999500000|2022-02-04 18:31:40|14717.8|14716.8|14719.6|14718.6|14721.2|14720.2|14716.8|14715.8|60
1643999510000|2022-02-04 18:31:50|14719.3|14718.3|14718.2|14717.2|14720.3|14719.3|14718|14717|90
1643999520000|2022-02-04 18:32:00|14718.3|14717.3|14714.5|14713.5|14719.1|14718.1|14714.5|14713.5|132
1643999530000|2022-02-04 18:32:10|14714.8|14713.8|14721|14720|14721|14720|14714|14713|136
1643999540000|2022-02-04 18:32:20|14721.5|14720.5|14721.5|14720.5|14723.2|14722.2|14719.8|14718.8|96
1643999550000|2022-02-04 18:32:30|14721.8|14720.8|14719.5|14718.5|14722.2|14721.2|14716.5|14715.5|124
1643999560000|2022-02-04 18:32:40|14719.7|14718.7|14722|14721|14722.1|14721.1|14719|14718|59
1643999570000|2022-02-04 18:32:50|14722.1|14721.1|14721.7|14720.7|14723.3|14722.3|14721.2|14720.2|47
1643999580000|2022-02-04 18:33:00|14721.8|14720.8|14727.8|14726.8|14727.8|14726.8|14720.6|14719.6|139
1643999590000|2022-02-04 18:33:10|14728.1|14727.1|14727.1|14726.1|14728.1|14727.1|14724.5|14723.5|184
1643999600000|2022-02-04 18:33:20|14727.2|14726.2|14729|14728|14729.6|14728.6|14726.2|14725.2|49
1643999610000|2022-02-04 18:33:30|14729.2|14728.2|14733.5|14732.5|14734.7|14733.7|14728.6|14727.6|180
1643999620000|2022-02-04 18:33:40|14733.3|14732.3|14732.1|14731.1|14734.5|14733.5|14730.2|14729.2|127
1643999630000|2022-02-04 18:33:50|14732|14731|14732.6|14731.6|14733.5|14732.5|14730.1|14729.1|74
1643999640000|2022-02-04 18:34:00|14732.3|14731.3|14731.5|14730.5|14733.5|14732.5|14730.1|14729.1|100
1643999650000|2022-02-04 18:34:10|14731.7|14730.7|14730.1|14729.1|14732.8|14731.8|14729|14728|83
1643999660000|2022-02-04 18:34:20|14730|14729|14733.2|14732.2|14733.2|14732.2|14727.6|14726.6|56
1643999670000|2022-02-04 18:34:30|14733.1|14732.1|14737.6|14736.6|14738.5|14737.5|14733.1|14732.1|178
1643999680000|2022-02-04 18:34:40|14737.5|14736.5|14739.5|14738.5|14740.2|14739.2|14737|14736|130
1643999690000|2022-02-04 18:34:50|14739.1|14738.1|14737.7|14736.7|14739.7|14738.7|14737.1|14736.1|57
1643999700000|2022-02-04 18:35:00|14737.5|14736.5|14738.3|14737.3|14739|14738|14736|14735|126
1643999710000|2022-02-04 18:35:10|14738.5|14737.5|14734.8|14733.8|14738.7|14737.7|14734.8|14733.8|77
1643999720000|2022-02-04 18:35:20|14734.7|14733.7|14734.8|14733.8|14735|14734|14731.2|14730.2|286
1643999730000|2022-02-04 18:35:30|14734.7|14733.7|14730.6|14729.6|14735.2|14734.2|14727.7|14726.7|105
1643999740000|2022-02-04 18:35:40|14730.5|14729.5|14727|14726|14730.5|14729.5|14723.5|14722.5|212
1643999750000|2022-02-04 18:35:50|14727.1|14726.1|14729.2|14728.2|14729.6|14728.6|14726|14725|88
1643999760000|2022-02-04 18:36:00|14729.3|14728.3|14725.7|14724.7|14733|14732|14725.6|14724.6|104
1643999770000|2022-02-04 18:36:10|14724.7|14723.7|14726.6|14725.6|14727.6|14726.6|14722.2|14721.2|140
1643999780000|2022-02-04 18:36:20|14726.2|14725.2|14723|14722|14728.2|14727.2|14721.7|14720.7|132
1643999790000|2022-02-04 18:36:30|14722.8|14721.8|14726.6|14725.6|14727.2|14726.2|14722.8|14721.8|98
1643999800000|2022-02-04 18:36:40|14726.8|14725.8|14729.6|14728.6|14729.6|14728.6|14724.7|14723.7|80
1643999810000|2022-02-04 18:36:50|14729.5|14728.5|14728.1|14727.1|14730.2|14729.2|14726.8|14725.8|46
1643999820000|2022-02-04 18:37:00|14728.8|14727.8|14726.8|14725.8|14730.5|14729.5|14726.2|14725.2|78
1643999830000|2022-02-04 18:37:10|14727|14726|14729.2|14728.2|14729.8|14728.8|14725|14724|97
1643999840000|2022-02-04 18:37:20|14728.7|14727.7|14725.3|14724.3|14730.7|14729.7|14725|14724|82
1643999850000|2022-02-04 18:37:30|14725.2|14724.2|14720.8|14719.8|14725.5|14724.5|14719.8|14718.8|164
1643999860000|2022-02-04 18:37:40|14720.7|14719.7|14719.6|14718.6|14721.7|14720.7|14718.2|14717.2|90
1643999870000|2022-02-04 18:37:50|14719.7|14718.7|14721|14720|14722.2|14721.2|14718.2|14717.2|105
1643999880000|2022-02-04 18:38:00|14721.1|14720.1|14720.2|14719.2|14725|14724|14720.2|14719.2|118
1643999890000|2022-02-04 18:38:10|14720.1|14719.1|14712.2|14711.2|14720.1|14719.1|14710.6|14709.6|255
1643999900000|2022-02-04 18:38:20|14711.8|14710.8|14709.6|14708.6|14712.1|14711.1|14708.3|14707.3|157
1643999910000|2022-02-04 18:38:30|14709.5|14708.5|14714.2|14713.2|14714.8|14713.8|14709.3|14708.3|147
1643999920000|2022-02-04 18:38:40|14714.1|14713.1|14711.7|14710.7|14714.3|14713.3|14709.8|14708.8|85
1643999930000|2022-02-04 18:38:50|14711.5|14710.5|14709.2|14708.2|14712.2|14711.2|14708.7|14707.7|67
1643999940000|2022-02-04 18:39:00|14708.8|14707.8|14716|14715|14716.1|14715.1|14708.8|14707.8|249
1643999950000|2022-02-04 18:39:10|14716.5|14715.5|14717.5|14716.5|14718.5|14717.5|14713.5|14712.5|139
1643999960000|2022-02-04 18:39:20|14717.3|14716.3|14716.3|14715.3|14718.5|14717.5|14715|14714|64
1643999970000|2022-02-04 18:39:30|14716.2|14715.2|14719.3|14718.3|14719.8|14718.8|14715.2|14714.2|52
1643999980000|2022-02-04 18:39:40|14719.6|14718.6|14717.8|14716.8|14719.6|14718.6|14715.1|14714.1|59
1643999990000|2022-02-04 18:39:50|14718|14717|14718.8|14717.8|14720.1|14719.1|14716.1|14715.1|75
1644000000000|2022-02-04 18:40:00|14719|14718|14723.2|14722.2|14723.2|14722.2|14718.8|14717.8|151
1644000010000|2022-02-04 18:40:10|14723.5|14722.5|14719.8|14718.8|14723.5|14722.5|14719.2|14718.2|116
1644000020000|2022-02-04 18:40:20|14720.1|14719.1|14725.5|14724.5|14726|14725|14720|14719|87
1644000030000|2022-02-04 18:40:30|14725.6|14724.6|14726.5|14725.5|14730.3|14729.3|14723.2|14722.2|137
1644000040000|2022-02-04 18:40:40|14726|14725|14725.6|14724.6|14728.3|14727.3|14724.2|14723.2|75
1644000050000|2022-02-04 18:40:50|14726|14725|14724|14723|14726.6|14725.6|14722|14721|90
1644000060000|2022-02-04 18:41:00|14724.7|14723.7|14725.6|14724.6|14727.7|14726.7|14722.7|14721.7|115
1644000070000|2022-02-04 18:41:10|14725.5|14724.5|14722.5|14721.5|14725.5|14724.5|14721.2|14720.2|71
1644000080000|2022-02-04 18:41:20|14722.6|14721.6|14725.2|14724.2|14726.3|14725.3|14720.8|14719.8|183
1644000090000|2022-02-04 18:41:30|14725.3|14724.3|14724.1|14723.1|14728.8|14727.8|14722.8|14721.8|335
1644000100000|2022-02-04 18:41:40|14724.2|14723.2|14722.7|14721.7|14724.7|14723.7|14721.1|14720.1|127
1644000110000|2022-02-04 18:41:50|14722.5|14721.5|14725.6|14724.6|14726|14725|14722.5|14721.5|38
1644000120000|2022-02-04 18:42:00|14725.5|14724.5|14722.1|14721.1|14725.8|14724.8|14721.8|14720.8|63
1644000130000|2022-02-04 18:42:10|14722.5|14721.5|14728.5|14727.5|14733|14732|14722.5|14721.5|182
1644000140000|2022-02-04 18:42:20|14729.1|14728.1|14725.1|14724.1|14729.1|14728.1|14722.3|14721.3|200
1644000150000|2022-02-04 18:42:30|14725|14724|14728.2|14727.2|14730.5|14729.5|14724.8|14723.8|91
1644000160000|2022-02-04 18:42:40|14728.3|14727.3|14727.8|14726.8|14729.6|14728.6|14727|14726|19
1644000170000|2022-02-04 18:42:50|14728|14727|14729|14728|14730.5|14729.5|14725.3|14724.3|106
1644000180000|2022-02-04 18:43:00|14728.8|14727.8|14745.8|14744.8|14746|14745|14728.5|14727.5|654
1644000190000|2022-02-04 18:43:10|14745.6|14744.6|14755.6|14754.6|14756.8|14755.8|14745.6|14744.6|833
1644000200000|2022-02-04 18:43:20|14755.3|14754.3|14754.8|14753.8|14756.7|14755.7|14751.1|14750.1|367
1644000210000|2022-02-04 18:43:30|14754.6|14753.6|14757.1|14756.1|14758|14757|14752.2|14751.2|214
1644000220000|2022-02-04 18:43:40|14758.1|14757.1|14759.8|14758.8|14761.5|14760.5|14757.2|14756.2|376
1644000230000|2022-02-04 18:43:50|14759.7|14758.7|14758.1|14757.1|14760.7|14759.7|14755.8|14754.8|213
1644000240000|2022-02-04 18:44:00|14758.5|14757.5|14755.5|14754.5|14758.6|14757.6|14754.5|14753.5|158
1644000250000|2022-02-04 18:44:10|14755.3|14754.3|14754.6|14753.6|14756|14755|14753|14752|106
1644000260000|2022-02-04 18:44:20|14754.7|14753.7|14757|14756|14757.5|14756.5|14753.2|14752.2|105
1644000270000|2022-02-04 18:44:30|14756.8|14755.8|14754.6|14753.6|14757.5|14756.5|14753.7|14752.7|132
1644000280000|2022-02-04 18:44:40|14754.8|14753.8|14753.8|14752.8|14755.5|14754.5|14753|14752|105
1644000290000|2022-02-04 18:44:50|14754.5|14753.5|14756|14755|14756.5|14755.5|14753.5|14752.5|74
1644000300000|2022-02-04 18:45:00|14755.7|14754.7|14751.6|14750.6|14757|14756|14750.7|14749.7|240
1644000310000|2022-02-04 18:45:10|14751.2|14750.2|14745.3|14744.3|14751.6|14750.6|14745|14744|298
1644000320000|2022-02-04 18:45:20|14745.2|14744.2|14739|14738|14747.5|14746.5|14736.6|14735.6|903
1644000330000|2022-02-04 18:45:30|14739.3|14738.3|14739.7|14738.7|14739.7|14738.7|14732.2|14731.2|377
1644000340000|2022-02-04 18:45:40|14739.6|14738.6|14738.5|14737.5|14739.8|14738.8|14736|14735|121
1644000350000|2022-02-04 18:45:50|14739|14738|14741.2|14740.2|14741.8|14740.8|14738.2|14737.2|184
1644000360000|2022-02-04 18:46:00|14741.3|14740.3|14743.3|14742.3|14744.7|14743.7|14740.7|14739.7|159
1644000370000|2022-02-04 18:46:10|14743.1|14742.1|14745.6|14744.6|14745.6|14744.6|14740.8|14739.8|75
1644000380000|2022-02-04 18:46:20|14746|14745|14742.8|14741.8|14746.1|14745.1|14742.2|14741.2|97
1644000390000|2022-02-04 18:46:30|14742.7|14741.7|14743.1|14742.1|14743.5|14742.5|14738.8|14737.8|147
1644000400000|2022-02-04 18:46:40|14742.8|14741.8|14730.1|14729.1|14743|14742|14728.2|14727.2|783
1644000410000|2022-02-04 18:46:50|14730.2|14729.2|14734.6|14733.6|14736.6|14735.6|14729.2|14728.2|220
1644000420000|2022-02-04 18:47:00|14734.1|14733.1|14729.7|14728.7|14734.1|14733.1|14729.3|14728.3|140
1644000430000|2022-02-04 18:47:10|14730.6|14729.6|14732.8|14731.8|14734.5|14733.5|14729.8|14728.8|122
1644000440000|2022-02-04 18:47:20|14732.3|14731.3|14733.6|14732.6|14735.3|14734.3|14731.3|14730.3|82
1644000450000|2022-02-04 18:47:30|14733.7|14732.7|14736.5|14735.5|14737|14736|14732|14731|79
1644000460000|2022-02-04 18:47:40|14736.6|14735.6|14741.2|14740.2|14741.6|14740.6|14736.1|14735.1|198
1644000470000|2022-02-04 18:47:50|14741.3|14740.3|14741.1|14740.1|14742|14741|14738.1|14737.1|90
1644000480000|2022-02-04 18:48:00|14741.2|14740.2|14743.5|14742.5|14745.3|14744.3|14741.2|14740.2|143
1644000490000|2022-02-04 18:48:10|14743.1|14742.1|14740.8|14739.8|14743.2|14742.2|14739.6|14738.6|68
1644000500000|2022-02-04 18:48:20|14741|14740|14737.3|14736.3|14741|14740|14735.1|14734.1|118
1644000510000|2022-02-04 18:48:30|14736.7|14735.7|14737.1|14736.1|14740.1|14739.1|14736.6|14735.6|54
1644000520000|2022-02-04 18:48:40|14737.6|14736.6|14740.6|14739.6|14741.2|14740.2|14737.2|14736.2|87
1644000530000|2022-02-04 18:48:50|14740.7|14739.7|14744.5|14743.5|14745.7|14744.7|14740.3|14739.3|99
1644000540000|2022-02-04 18:49:00|14744.3|14743.3|14745.3|14744.3|14746|14745|14742.8|14741.8|63
1644000550000|2022-02-04 18:49:10|14745.6|14744.6|14744.3|14743.3|14748.6|14747.6|14743.6|14742.6|116
1644000560000|2022-02-04 18:49:20|14744.5|14743.5|14741.1|14740.1|14744.7|14743.7|14739.8|14738.8|103
1644000570000|2022-02-04 18:49:30|14740.8|14739.8|14741.3|14740.3|14742.3|14741.3|14739.2|14738.2|78
1644000580000|2022-02-04 18:49:40|14741.2|14740.2|14742.6|14741.6|14744.8|14743.8|14741.2|14740.2|77
1644000590000|2022-02-04 18:49:50|14742.7|14741.7|14746.5|14745.5|14746.6|14745.6|14742.6|14741.6|88
1644000600000|2022-02-04 18:50:00|14746.2|14745.2|14755.6|14754.6|14758.1|14757.1|14746|14745|780
1644000610000|2022-02-04 18:50:10|14755.5|14754.5|14761.1|14760.1|14762.1|14761.1|14754.2|14753.2|345
1644000620000|2022-02-04 18:50:20|14760.8|14759.8|14756.3|14755.3|14761.6|14760.6|14754.8|14753.8|175
1644000630000|2022-02-04 18:50:30|14756|14755|14756.1|14755.1|14758.5|14757.5|14753.8|14752.8|92
1644000640000|2022-02-04 18:50:40|14755.7|14754.7|14754.7|14753.7|14758.2|14757.2|14754.7|14753.7|183
1644000650000|2022-02-04 18:50:50|14753.5|14752.5|14755.7|14754.7|14755.8|14754.8|14751.7|14750.7|190
1644000660000|2022-02-04 18:51:00|14755.8|14754.8|14752.8|14751.8|14757.2|14756.2|14751.6|14750.6|241
1644000670000|2022-02-04 18:51:10|14752.7|14751.7|14749.6|14748.6|14755|14754|14749.2|14748.2|156
1644000680000|2022-02-04 18:51:20|14749.5|14748.5|14750.8|14749.8|14751.3|14750.3|14747.8|14746.8|123
1644000690000|2022-02-04 18:51:30|14751.3|14750.3|14752.8|14751.8|14756.7|14755.7|14751.3|14750.3|114
1644000700000|2022-02-04 18:51:40|14753|14752|14755.5|14754.5|14757.3|14756.3|14753|14752|77
1644000710000|2022-02-04 18:51:50|14755.3|14754.3|14757.5|14756.5|14759.7|14758.7|14755|14754|100
1644000720000|2022-02-04 18:52:00|14757.1|14756.1|14757.3|14756.3|14759.5|14758.5|14756.5|14755.5|89
1644000730000|2022-02-04 18:52:10|14757.1|14756.1|14753.8|14752.8|14757.1|14756.1|14753.3|14752.3|74
1644000740000|2022-02-04 18:52:20|14754|14753|14757.1|14756.1|14759.2|14758.2|14753.8|14752.8|75
1644000750000|2022-02-04 18:52:30|14756.7|14755.7|14759.8|14758.8|14760.5|14759.5|14755.1|14754.1|85
1644000760000|2022-02-04 18:52:40|14760.1|14759.1|14760.5|14759.5|14761.1|14760.1|14757.2|14756.2|124
1644000770000|2022-02-04 18:52:50|14760.3|14759.3|14758.1|14757.1|14761.1|14760.1|14758|14757|71
1644000780000|2022-02-04 18:53:00|14758.2|14757.2|14767.5|14766.5|14767.8|14766.8|14758.1|14757.1|352
1644000790000|2022-02-04 18:53:10|14767.3|14766.3|14761.6|14760.6|14767.3|14766.3|14760.7|14759.7|176
1644000800000|2022-02-04 18:53:20|14761.8|14760.8|14758.2|14757.2|14762.8|14761.8|14757.1|14756.1|138
1644000810000|2022-02-04 18:53:30|14758.1|14757.1|14752.6|14751.6|14758.1|14757.1|14752|14751|223
1644000820000|2022-02-04 18:53:40|14752.8|14751.8|14756.3|14755.3|14756.3|14755.3|14751.6|14750.6|98
1644000830000|2022-02-04 18:53:50|14756.2|14755.2|14756.1|14755.1|14756.6|14755.6|14753.8|14752.8|100
1644000840000|2022-02-04 18:54:00|14756.2|14755.2|14759.6|14758.6|14760.3|14759.3|14752.8|14751.8|141
1644000850000|2022-02-04 18:54:10|14759.8|14758.8|14760.1|14759.1|14760.7|14759.7|14757.3|14756.3|78
1644000860000|2022-02-04 18:54:20|14760.2|14759.2|14759.5|14758.5|14762.7|14761.7|14758.5|14757.5|79
1644000870000|2022-02-04 18:54:30|14759.7|14758.7|14759.6|14758.6|14761.8|14760.8|14758.6|14757.6|110
1644000880000|2022-02-04 18:54:40|14759.8|14758.8|14764|14763|14764.2|14763.2|14758|14757|110
1644000890000|2022-02-04 18:54:50|14763.8|14762.8|14763|14762|14765.1|14764.1|14762.6|14761.6|93
1644000900000|2022-02-04 18:55:00|14763.3|14762.3|14765.6|14764.6|14765.6|14764.6|14760.7|14759.7|136
1644000910000|2022-02-04 18:55:10|14765.3|14764.3|14762.3|14761.3|14765.8|14764.8|14760.7|14759.7|118
1644000920000|2022-02-04 18:55:20|14762.2|14761.2|14760.7|14759.7|14763.2|14762.2|14758.1|14757.1|87
1644000930000|2022-02-04 18:55:30|14760.8|14759.8|14757.2|14756.2|14761.5|14760.5|14757.2|14756.2|106
1644000940000|2022-02-04 18:55:40|14757.1|14756.1|14752.7|14751.7|14758.6|14757.6|14752.7|14751.7|161
1644000950000|2022-02-04 18:55:50|14753.1|14752.1|14754.1|14753.1|14754.3|14753.3|14751.8|14750.8|117
1644000960000|2022-02-04 18:56:00|14754|14753|14747.3|14746.3|14754.6|14753.6|14747|14746|223
1644000970000|2022-02-04 18:56:10|14747.5|14746.5|14749.1|14748.1|14752.7|14751.7|14746.6|14745.6|205
1644000980000|2022-02-04 18:56:20|14749.2|14748.2|14749|14748|14750.1|14749.1|14747.1|14746.1|182
1644000990000|2022-02-04 18:56:30|14748.8|14747.8|14749.5|14748.5|14749.5|14748.5|14745.1|14744.1|136
1644001000000|2022-02-04 18:56:40|14749.6|14748.6|14752.1|14751.1|14753|14752|14747.8|14746.8|79
1644001010000|2022-02-04 18:56:50|14752.2|14751.2|14752.3|14751.3|14753.6|14752.6|14748.1|14747.1|63
1644001020000|2022-02-04 18:57:00|14752.2|14751.2|14753.2|14752.2|14755.1|14754.1|14750.8|14749.8|169
1644001030000|2022-02-04 18:57:10|14753.3|14752.3|14753.1|14752.1|14757.3|14756.3|14752.6|14751.6|125
1644001040000|2022-02-04 18:57:20|14753.3|14752.3|14753.8|14752.8|14754.8|14753.8|14753.1|14752.1|41
1644001050000|2022-02-04 18:57:30|14754|14753|14754.1|14753.1|14755|14754|14753.5|14752.5|55
1644001060000|2022-02-04 18:57:40|14754.8|14753.8|14755.1|14754.1|14756.7|14755.7|14754.5|14753.5|58
1644001070000|2022-02-04 18:57:50|14755.2|14754.2|14761.2|14760.2|14762|14761|14755.1|14754.1|149
1644001080000|2022-02-04 18:58:00|14761.3|14760.3|14766.8|14765.8|14768|14767|14759.3|14758.3|191
1644001090000|2022-02-04 18:58:10|14766.3|14765.3|14766.1|14765.1|14767.8|14766.8|14762.6|14761.6|165
1644001100000|2022-02-04 18:58:20|14766|14765|14765.6|14764.6|14766.2|14765.2|14763.1|14762.1|75
1644001110000|2022-02-04 18:58:30|14765.7|14764.7|14763.1|14762.1|14767.2|14766.2|14763.1|14762.1|84
1644001120000|2022-02-04 18:58:40|14762.3|14761.3|14756.5|14755.5|14762.6|14761.6|14756.1|14755.1|204
1644001130000|2022-02-04 18:58:50|14756.3|14755.3|14756.2|14755.2|14759.6|14758.6|14756.2|14755.2|111
1644001140000|2022-02-04 18:59:00|14756.3|14755.3|14755.8|14754.8|14759.5|14758.5|14752.6|14751.6|408
1644001150000|2022-02-04 18:59:10|14755.7|14754.7|14758.6|14757.6|14758.7|14757.7|14752.2|14751.2|185
1644001160000|2022-02-04 18:59:20|14758.7|14757.7|14754.7|14753.7|14759.2|14758.2|14754.2|14753.2|167
1644001170000|2022-02-04 18:59:30|14754.6|14753.6|14757.8|14756.8|14757.8|14756.8|14752.2|14751.2|128
1644001180000|2022-02-04 18:59:40|14758.6|14757.6|14757.1|14756.1|14761.7|14760.7|14756.1|14755.1|84
1644001190000|2022-02-04 18:59:50|14756.5|14755.5|14760.1|14759.1|14760.3|14759.3|14756.5|14755.5|89
1644001200000|2022-02-04 19:00:00|14760.2|14759.2|14764.2|14763.2|14769.1|14768.1|14759.8|14758.8|278
1644001210000|2022-02-04 19:00:10|14764.3|14763.3|14757.5|14756.5|14764.6|14763.6|14756.3|14755.3|158
1644001220000|2022-02-04 19:00:20|14758.6|14757.6|14752.3|14751.3|14760.1|14759.1|14751.8|14750.8|215
1644001230000|2022-02-04 19:00:30|14752.1|14751.1|14751.8|14750.8|14756.6|14755.6|14751.3|14750.3|64
1644001240000|2022-02-04 19:00:40|14752.1|14751.1|14751.7|14750.7|14753.5|14752.5|14750.5|14749.5|89
1644001250000|2022-02-04 19:00:50|14752|14751|14757.8|14756.8|14758.2|14757.2|14751.5|14750.5|123
1644001260000|2022-02-04 19:01:00|14758.1|14757.1|14754.5|14753.5|14761.3|14760.3|14754.1|14753.1|109
1644001270000|2022-02-04 19:01:10|14754.6|14753.6|14754.8|14753.8|14757.8|14756.8|14752.1|14751.1|126
1644001280000|2022-02-04 19:01:20|14755.1|14754.1|14753.3|14752.3|14756.1|14755.1|14752.7|14751.7|69
1644001290000|2022-02-04 19:01:30|14753.5|14752.5|14754.1|14753.1|14756.8|14755.8|14751.7|14750.7|85
1644001300000|2022-02-04 19:01:40|14754|14753|14753.3|14752.3|14754|14753|14749.2|14748.2|150
1644001310000|2022-02-04 19:01:50|14752.8|14751.8|14753.1|14752.1|14755.5|14754.5|14749.7|14748.7|137
1644001320000|2022-02-04 19:02:00|14753.3|14752.3|14746.3|14745.3|14754.6|14753.6|14743.5|14742.5|355
1644001330000|2022-02-04 19:02:10|14746.5|14745.5|14749.1|14748.1|14749.5|14748.5|14746.1|14745.1|98
1644001340000|2022-02-04 19:02:20|14748.8|14747.8|14746|14745|14751.7|14750.7|14744.6|14743.6|92
1644001350000|2022-02-04 19:02:30|14746.1|14745.1|14743.8|14742.8|14747.6|14746.6|14743.7|14742.7|92
1644001360000|2022-02-04 19:02:40|14744.7|14743.7|14747|14746|14747.8|14746.8|14740.1|14739.1|181
1644001370000|2022-02-04 19:02:50|14747.1|14746.1|14749|14748|14749.3|14748.3|14745.5|14744.5|79
1644001380000|2022-02-04 19:03:00|14748.7|14747.7|14751.6|14750.6|14755|14754|14747.7|14746.7|254
1644001390000|2022-02-04 19:03:10|14751.7|14750.7|14754.1|14753.1|14754.1|14753.1|14750.6|14749.6|90
1644001400000|2022-02-04 19:03:20|14754|14753|14753.2|14752.2|14757.6|14756.6|14752.3|14751.3|142
1644001410000|2022-02-04 19:03:30|14753.3|14752.3|14752.3|14751.3|14753.8|14752.8|14748|14747|110
1644001420000|2022-02-04 19:03:40|14752.1|14751.1|14751|14750|14755.6|14754.6|14750.7|14749.7|129
1644001430000|2022-02-04 19:03:50|14750.2|14749.2|14751.7|14750.7|14752|14751|14747.6|14746.6|153
1644001440000|2022-02-04 19:04:00|14751.8|14750.8|14754.5|14753.5|14754.8|14753.8|14749.7|14748.7|117
1644001450000|2022-02-04 19:04:10|14754.3|14753.3|14755.7|14754.7|14756.7|14755.7|14752.1|14751.1|71
1644001460000|2022-02-04 19:04:20|14756|14755|14759.2|14758.2|14759.6|14758.6|14755.1|14754.1|95
1644001470000|2022-02-04 19:04:30|14759.1|14758.1|14756.8|14755.8|14759.8|14758.8|14756.8|14755.8|55
1644001480000|2022-02-04 19:04:40|14757|14756|14750.3|14749.3|14757.3|14756.3|14748.2|14747.2|157
1644001490000|2022-02-04 19:04:50|14750.2|14749.2|14745.6|14744.6|14750.8|14749.8|14743.8|14742.8|128
1644001500000|2022-02-04 19:05:00|14745.8|14744.8|14747|14746|14750.8|14749.8|14745|14744|114
1644001510000|2022-02-04 19:05:10|14747.6|14746.6|14741.6|14740.6|14747.6|14746.6|14739.1|14738.1|180
1644001520000|2022-02-04 19:05:20|14741.7|14740.7|14743.6|14742.6|14746.7|14745.7|14741.7|14740.7|136
1644001530000|2022-02-04 19:05:30|14743.8|14742.8|14747.2|14746.2|14747.6|14746.6|14741.8|14740.8|141
1644001540000|2022-02-04 19:05:40|14746.6|14745.6|14748.8|14747.8|14751.1|14750.1|14744.5|14743.5|123
1644001550000|2022-02-04 19:05:50|14749|14748|14752.2|14751.2|14752.8|14751.8|14747.8|14746.8|71
1644001560000|2022-02-04 19:06:00|14752.3|14751.3|14748.7|14747.7|14753.3|14752.3|14747.8|14746.8|98
1644001570000|2022-02-04 19:06:10|14750.2|14749.2|14751|14750|14751|14750|14746.5|14745.5|110
1644001580000|2022-02-04 19:06:20|14750.8|14749.8|14754.1|14753.1|14754.6|14753.6|14750|14749|109
1644001590000|2022-02-04 19:06:30|14754.2|14753.2|14754.2|14753.2|14754.6|14753.6|14752|14751|46
1644001600000|2022-02-04 19:06:40|14754.1|14753.1|14750.7|14749.7|14755.1|14754.1|14750.1|14749.1|106
1644001610000|2022-02-04 19:06:50|14750.3|14749.3|14748.7|14747.7|14750.6|14749.6|14747.2|14746.2|96
1644001620000|2022-02-04 19:07:00|14748.5|14747.5|14749.5|14748.5|14755.7|14754.7|14748|14747|144
1644001630000|2022-02-04 19:07:10|14749.3|14748.3|14746.2|14745.2|14750|14749|14745.7|14744.7|94
1644001640000|2022-02-04 19:07:20|14746|14745|14747.3|14746.3|14748|14747|14743.2|14742.2|121
1644001650000|2022-02-04 19:07:30|14747.1|14746.1|14747.5|14746.5|14748.5|14747.5|14743.7|14742.7|103
1644001660000|2022-02-04 19:07:40|14747.3|14746.3|14746.1|14745.1|14748.1|14747.1|14742.6|14741.6|88
1644001670000|2022-02-04 19:07:50|14746.2|14745.2|14748.3|14747.3|14749.1|14748.1|14744.3|14743.3|63
1644001680000|2022-02-04 19:08:00|14748.1|14747.1|14750.6|14749.6|14752.5|14751.5|14745.3|14744.3|73
1644001690000|2022-02-04 19:08:10|14750.2|14749.2|14749.8|14748.8|14751.3|14750.3|14748.3|14747.3|26
1644001700000|2022-02-04 19:08:20|14750|14749|14756.1|14755.1|14756.7|14755.7|14749.3|14748.3|275
1644001710000|2022-02-04 19:08:30|14756.2|14755.2|14754.1|14753.1|14757.5|14756.5|14754.1|14753.1|118
1644001720000|2022-02-04 19:08:40|14754.2|14753.2|14752|14751|14755|14754|14751.7|14750.7|138
1644001730000|2022-02-04 19:08:50|14752.2|14751.2|14755.5|14754.5|14755.8|14754.8|14751.7|14750.7|89
1644001740000|2022-02-04 19:09:00|14755.7|14754.7|14758.5|14757.5|14758.8|14757.8|14753.1|14752.1|149
1644001750000|2022-02-04 19:09:10|14758.3|14757.3|14762.3|14761.3|14762.5|14761.5|14758.1|14757.1|134
1644001760000|2022-02-04 19:09:20|14762.5|14761.5|14764|14763|14764|14763|14759.6|14758.6|176
1644001770000|2022-02-04 19:09:30|14764.1|14763.1|14765.5|14764.5|14766.2|14765.2|14763.5|14762.5|159
1644001780000|2022-02-04 19:09:40|14765.3|14764.3|14762.8|14761.8|14765.3|14764.3|14762.1|14761.1|66
1644001790000|2022-02-04 19:09:50|14763.3|14762.3|14762.6|14761.6|14764|14763|14759.7|14758.7|78
1644001800000|2022-02-04 19:10:00|14762.3|14761.3|14765.2|14764.2|14765.5|14764.5|14762.3|14761.3|107
1644001810000|2022-02-04 19:10:10|14765.3|14764.3|14765.3|14764.3|14765.8|14764.8|14760.5|14759.5|113
1644001820000|2022-02-04 19:10:20|14766.2|14765.2|14765.2|14764.2|14768.2|14767.2|14763.2|14762.2|237
1644001830000|2022-02-04 19:10:30|14765.1|14764.1|14763.1|14762.1|14765.7|14764.7|14762.5|14761.5|114
1644001840000|2022-02-04 19:10:40|14762.7|14761.7|14762.3|14761.3|14764.7|14763.7|14759.2|14758.2|105
1644001850000|2022-02-04 19:10:50|14762.5|14761.5|14762|14761|14762.6|14761.6|14759.2|14758.2|70
1644001860000|2022-02-04 19:11:00|14761.3|14760.3|14759.6|14758.6|14761.6|14760.6|14758.8|14757.8|75
1644001870000|2022-02-04 19:11:10|14759.5|14758.5|14751.2|14750.2|14759.5|14758.5|14750.8|14749.8|308
1644001880000|2022-02-04 19:11:20|14751.3|14750.3|14742|14741|14751.3|14750.3|14741.6|14740.6|598
1644001890000|2022-02-04 19:11:30|14742.2|14741.2|14741.1|14740.1|14744.7|14743.7|14739.8|14738.8|130
1644001900000|2022-02-04 19:11:40|14741.2|14740.2|14744.7|14743.7|14745.8|14744.8|14740.7|14739.7|110
1644001910000|2022-02-04 19:11:50|14744.6|14743.6|14748.6|14747.6|14750.3|14749.3|14744.2|14743.2|193
1644001920000|2022-02-04 19:12:00|14749|14748|14745.3|14744.3|14749.1|14748.1|14745|14744|84
1644001930000|2022-02-04 19:12:10|14745.2|14744.2|14743.3|14742.3|14746.7|14745.7|14742|14741|140
1644001940000|2022-02-04 19:12:20|14742.6|14741.6|14729.8|14728.8|14742.6|14741.6|14729.8|14728.8|433
1644001950000|2022-02-04 19:12:30|14730|14729|14730.7|14729.7|14734.3|14733.3|14729.5|14728.5|254
1644001960000|2022-02-04 19:12:40|14730.8|14729.8|14731.1|14730.1|14732.8|14731.8|14729.6|14728.6|167
1644001970000|2022-02-04 19:12:50|14731.3|14730.3|14726.1|14725.1|14732.1|14731.1|14724.1|14723.1|200
1644001980000|2022-02-04 19:13:00|14725.8|14724.8|14730.2|14729.2|14731.1|14730.1|14725.2|14724.2|149
1644001990000|2022-02-04 19:13:10|14730.1|14729.1|14734|14733|14735.1|14734.1|14729.7|14728.7|165
1644002000000|2022-02-04 19:13:20|14734.2|14733.2|14733.6|14732.6|14735.8|14734.8|14732.8|14731.8|127
1644002010000|2022-02-04 19:13:30|14733.3|14732.3|14728.6|14727.6|14733.5|14732.5|14727.8|14726.8|85
1644002020000|2022-02-04 19:13:40|14728.5|14727.5|14720.6|14719.6|14731.2|14730.2|14719.3|14718.3|262
1644002030000|2022-02-04 19:13:50|14720.3|14719.3|14725.1|14724.1|14725.2|14724.2|14719|14718|229
1644002040000|2022-02-04 19:14:00|14724.8|14723.8|14727.2|14726.2|14727.3|14726.3|14723|14722|148
1644002050000|2022-02-04 19:14:10|14727.1|14726.1|14731.5|14730.5|14731.5|14730.5|14727.1|14726.1|167
1644002060000|2022-02-04 19:14:20|14731.3|14730.3|14730.1|14729.1|14733.8|14732.8|14728.2|14727.2|86
1644002070000|2022-02-04 19:14:30|14730.2|14729.2|14730.3|14729.3|14731.7|14730.7|14726.8|14725.8|78
1644002080000|2022-02-04 19:14:40|14730.5|14729.5|14731.1|14730.1|14732.1|14731.1|14730.2|14729.2|58
1644002090000|2022-02-04 19:14:50|14731|14730|14732.8|14731.8|14734.2|14733.2|14729.6|14728.6|115
1644002100000|2022-02-04 19:15:00|14734.3|14733.3|14735.7|14734.7|14736.7|14735.7|14731.1|14730.1|134
1644002110000|2022-02-04 19:15:10|14736.2|14735.2|14736|14735|14737.8|14736.8|14734|14733|140
1644002120000|2022-02-04 19:15:20|14736.1|14735.1|14736.6|14735.6|14738.1|14737.1|14735.5|14734.5|174
1644002130000|2022-02-04 19:15:30|14736.8|14735.8|14738.2|14737.2|14738.5|14737.5|14734.3|14733.3|154
1644002140000|2022-02-04 19:15:40|14738.3|14737.3|14737.3|14736.3|14738.5|14737.5|14734|14733|86
1644002150000|2022-02-04 19:15:50|14737.2|14736.2|14731.3|14730.3|14737.2|14736.2|14728|14727|254
1644002160000|2022-02-04 19:16:00|14731|14730|14728.3|14727.3|14732.7|14731.7|14725.7|14724.7|131
1644002170000|2022-02-04 19:16:10|14728.2|14727.2|14732.3|14731.3|14733.1|14732.1|14727.8|14726.8|90
1644002180000|2022-02-04 19:16:20|14732.6|14731.6|14732.2|14731.2|14733.7|14732.7|14732.2|14731.2|72
1644002190000|2022-02-04 19:16:30|14732.3|14731.3|14730.8|14729.8|14733.1|14732.1|14730.7|14729.7|58
1644002200000|2022-02-04 19:16:40|14730.7|14729.7|14728.7|14727.7|14733|14732|14728.7|14727.7|62
1644002210000|2022-02-04 19:16:50|14728.5|14727.5|14729.2|14728.2|14731.2|14730.2|14728.3|14727.3|41
1644002220000|2022-02-04 19:17:00|14729|14728|14727.6|14726.6|14731.8|14730.8|14726.2|14725.2|288
1644002230000|2022-02-04 19:17:10|14727.2|14726.2|14726.8|14725.8|14728.5|14727.5|14725.2|14724.2|97
1644002240000|2022-02-04 19:17:20|14726.7|14725.7|14729.1|14728.1|14729.3|14728.3|14726.1|14725.1|68
1644002250000|2022-02-04 19:17:30|14728.8|14727.8|14726.8|14725.8|14729.3|14728.3|14726.6|14725.6|46
1644002260000|2022-02-04 19:17:40|14727|14726|14725.7|14724.7|14728.8|14727.8|14722.3|14721.3|259
1644002270000|2022-02-04 19:17:50|14725.6|14724.6|14725.8|14724.8|14726.6|14725.6|14724.8|14723.8|66
1644002280000|2022-02-04 19:18:00|14726|14725|14730.1|14729.1|14731.3|14730.3|14726|14725|93
1644002290000|2022-02-04 19:18:10|14729.1|14728.1|14727.1|14726.1|14730.3|14729.3|14725.7|14724.7|64
1644002300000|2022-02-04 19:18:20|14726.7|14725.7|14726.8|14725.8|14728.1|14727.1|14726|14725|49
1644002310000|2022-02-04 19:18:30|14726.7|14725.7|14725.1|14724.1|14727.8|14726.8|14722|14721|86
1644002320000|2022-02-04 19:18:40|14725.2|14724.2|14724.3|14723.3|14725.7|14724.7|14722.5|14721.5|71
1644002330000|2022-02-04 19:18:50|14724.2|14723.2|14722.6|14721.6|14725.3|14724.3|14719.6|14718.6|141
1644002340000|2022-02-04 19:19:00|14722.5|14721.5|14719.8|14718.8|14723.8|14722.8|14718.1|14717.1|143
1644002350000|2022-02-04 19:19:10|14719.6|14718.6|14718|14717|14720.1|14719.1|14717|14716|204
1644002360000|2022-02-04 19:19:20|14718.1|14717.1|14718.8|14717.8|14720.3|14719.3|14717.8|14716.8|76
1644002370000|2022-02-04 19:19:30|14719.1|14718.1|14719.1|14718.1|14720.1|14719.1|14717.8|14716.8|101
1644002380000|2022-02-04 19:19:40|14718.7|14717.7|14718|14717|14719.8|14718.8|14717.2|14716.2|90
1644002390000|2022-02-04 19:19:50|14718.1|14717.1|14704.6|14703.6|14718.3|14717.3|14703.8|14702.8|484
1644002400000|2022-02-04 19:20:00|14705.8|14704.8|14712.8|14711.8|14713.1|14712.1|14704.5|14703.5|324
1644002410000|2022-02-04 19:20:10|14713|14712|14710.7|14709.7|14716.3|14715.3|14710.6|14709.6|235
1644002420000|2022-02-04 19:20:20|14710.6|14709.6|14706.7|14705.7|14710.6|14709.6|14704|14703|195
1644002430000|2022-02-04 19:20:30|14707.2|14706.2|14712.6|14711.6|14713.8|14712.8|14707.2|14706.2|278
1644002440000|2022-02-04 19:20:40|14712.3|14711.3|14717|14716|14717|14716|14710.5|14709.5|191
1644002450000|2022-02-04 19:20:50|14719.3|14718.3|14716.1|14715.1|14720.8|14719.8|14714.3|14713.3|201
1644002460000|2022-02-04 19:21:00|14716.2|14715.2|14717.6|14716.6|14717.6|14716.6|14713.3|14712.3|128
1644002470000|2022-02-04 19:21:10|14717.8|14716.8|14718.6|14717.6|14720|14719|14716.3|14715.3|106
1644002480000|2022-02-04 19:21:20|14718.5|14717.5|14722.8|14721.8|14724.1|14723.1|14717.8|14716.8|251
1644002490000|2022-02-04 19:21:30|14723.1|14722.1|14718.3|14717.3|14723.1|14722.1|14716.8|14715.8|91
1644002500000|2022-02-04 19:21:40|14718.2|14717.2|14720|14719|14722.5|14721.5|14717.8|14716.8|50
1644002510000|2022-02-04 19:21:50|14719.1|14718.1|14719|14718|14720.8|14719.8|14717.3|14716.3|94
1644002520000|2022-02-04 19:22:00|14719.1|14718.1|14723.2|14722.2|14723.2|14722.2|14719|14718|56
1644002530000|2022-02-04 19:22:10|14723.1|14722.1|14729.5|14728.5|14731.2|14730.2|14722.5|14721.5|201
1644002540000|2022-02-04 19:22:20|14729.6|14728.6|14730|14729|14731.2|14730.2|14727|14726|116
1644002550000|2022-02-04 19:22:30|14729.8|14728.8|14733.1|14732.1|14733.3|14732.3|14729.7|14728.7|137
1644002560000|2022-02-04 19:22:40|14733.2|14732.2|14729.8|14728.8|14733.2|14732.2|14728.8|14727.8|91
1644002570000|2022-02-04 19:22:50|14729.7|14728.7|14727.3|14726.3|14730.8|14729.8|14726.6|14725.6|120
1644002580000|2022-02-04 19:23:00|14728.3|14727.3|14732.2|14731.2|14732.6|14731.6|14726.5|14725.5|60
1644002590000|2022-02-04 19:23:10|14732.5|14731.5|14738.8|14737.8|14740.7|14739.7|14731.5|14730.5|190
1644002600000|2022-02-04 19:23:20|14738.7|14737.7|14738.1|14737.1|14740.1|14739.1|14736.6|14735.6|105
1644002610000|2022-02-04 19:23:30|14738.2|14737.2|14737.2|14736.2|14739.6|14738.6|14737.1|14736.1|72
1644002620000|2022-02-04 19:23:40|14737.1|14736.1|14736|14735|14737.7|14736.7|14734.7|14733.7|64
1644002630000|2022-02-04 19:23:50|14735.5|14734.5|14736.5|14735.5|14737.6|14736.6|14734|14733|171
1644002640000|2022-02-04 19:24:00|14736.6|14735.6|14736.1|14735.1|14737|14736|14732.8|14731.8|81
1644002650000|2022-02-04 19:24:10|14736|14735|14734.5|14733.5|14738.1|14737.1|14734|14733|102
1644002660000|2022-02-04 19:24:20|14734.3|14733.3|14732.7|14731.7|14734.3|14733.3|14727.8|14726.8|161
1644002670000|2022-02-04 19:24:30|14732.8|14731.8|14730.6|14729.6|14732.8|14731.8|14729.8|14728.8|77
1644002680000|2022-02-04 19:24:40|14730.5|14729.5|14729.7|14728.7|14735.2|14734.2|14729.6|14728.6|99
1644002690000|2022-02-04 19:24:50|14729.8|14728.8|14729.8|14728.8|14730.8|14729.8|14727.1|14726.1|74
1644002700000|2022-02-04 19:25:00|14730|14729|14731.3|14730.3|14732.5|14731.5|14728.5|14727.5|51
1644002710000|2022-02-04 19:25:10|14731.2|14730.2|14729.1|14728.1|14731.6|14730.6|14725.6|14724.6|169
1644002720000|2022-02-04 19:25:20|14729.2|14728.2|14731.8|14730.8|14733.1|14732.1|14726.7|14725.7|117
1644002730000|2022-02-04 19:25:30|14731.3|14730.3|14735.3|14734.3|14736.6|14735.6|14730.1|14729.1|125
1644002740000|2022-02-04 19:25:40|14735.5|14734.5|14736.2|14735.2|14739.2|14738.2|14734.3|14733.3|145
1644002750000|2022-02-04 19:25:50|14736.3|14735.3|14740|14739|14740.2|14739.2|14735.5|14734.5|123
1644002760000|2022-02-04 19:26:00|14739.8|14738.8|14741.2|14740.2|14747.8|14746.8|14739.8|14738.8|264
1644002770000|2022-02-04 19:26:10|14741.1|14740.1|14740|14739|14742.5|14741.5|14739|14738|87
1644002780000|2022-02-04 19:26:20|14740.5|14739.5|14743.5|14742.5|14745.2|14744.2|14740.2|14739.2|47
1644002790000|2022-02-04 19:26:30|14743.2|14742.2|14744.1|14743.1|14746.6|14745.6|14742.7|14741.7|57
1644002800000|2022-02-04 19:26:40|14744.2|14743.2|14746.2|14745.2|14747.8|14746.8|14742.8|14741.8|61
1644002810000|2022-02-04 19:26:50|14746.3|14745.3|14745.7|14744.7|14748.7|14747.7|14745.2|14744.2|59
1644002820000|2022-02-04 19:27:00|14745.5|14744.5|14746.5|14745.5|14749.8|14748.8|14744.7|14743.7|113
1644002830000|2022-02-04 19:27:10|14746.3|14745.3|14745.3|14744.3|14747.6|14746.6|14744.2|14743.2|84
1644002840000|2022-02-04 19:27:20|14745.2|14744.2|14740.6|14739.6|14745.3|14744.3|14740.2|14739.2|87
1644002850000|2022-02-04 19:27:30|14741|14740|14739.2|14738.2|14743.6|14742.6|14738.3|14737.3|104
1644002860000|2022-02-04 19:27:40|14739.5|14738.5|14739.3|14738.3|14742.2|14741.2|14739.2|14738.2|50
1644002870000|2022-02-04 19:27:50|14739.6|14738.6|14741.2|14740.2|14742.1|14741.1|14739.6|14738.6|36
1644002880000|2022-02-04 19:28:00|14741.3|14740.3|14741.2|14740.2|14742.7|14741.7|14738.6|14737.6|43
1644002890000|2022-02-04 19:28:10|14741.1|14740.1|14737.2|14736.2|14741.3|14740.3|14734.6|14733.6|82
1644002900000|2022-02-04 19:28:20|14737.3|14736.3|14737.1|14736.1|14738.1|14737.1|14735.6|14734.6|44
1644002910000|2022-02-04 19:28:30|14735.7|14734.7|14737|14736|14738.7|14737.7|14735.2|14734.2|45
1644002920000|2022-02-04 19:28:40|14737.1|14736.1|14736.7|14735.7|14739.1|14738.1|14736.1|14735.1|37
1644002930000|2022-02-04 19:28:50|14736.8|14735.8|14740|14739|14741|14740|14736.7|14735.7|40
1644002940000|2022-02-04 19:29:00|14739.8|14738.8|14740|14739|14740.5|14739.5|14735.7|14734.7|60
1644002950000|2022-02-04 19:29:10|14740.1|14739.1|14740.8|14739.8|14740.8|14739.8|14737.7|14736.7|51
1644002960000|2022-02-04 19:29:20|14740.7|14739.7|14739.2|14738.2|14740.7|14739.7|14737.8|14736.8|31
1644002970000|2022-02-04 19:29:30|14739.1|14738.1|14734.3|14733.3|14740.7|14739.7|14733.7|14732.7|82
1644002980000|2022-02-04 19:29:40|14734.1|14733.1|14734.3|14733.3|14734.3|14733.3|14727.8|14726.8|178
1644002990000|2022-02-04 19:29:50|14734.1|14733.1|14734.2|14733.2|14736.2|14735.2|14732.6|14731.6|82
1644003000000|2022-02-04 19:30:00|14734.3|14733.3|14730.1|14729.1|14735.5|14734.5|14728.8|14727.8|125
1644003010000|2022-02-04 19:30:10|14729.8|14728.8|14731.1|14730.1|14732.5|14731.5|14728.3|14727.3|117
1644003020000|2022-02-04 19:30:20|14731.6|14730.6|14737.7|14736.7|14738.6|14737.6|14731.3|14730.3|117
1644003030000|2022-02-04 19:30:30|14737|14736|14743.8|14742.8|14744|14743|14735.6|14734.6|98
1644003040000|2022-02-04 19:30:40|14744.3|14743.3|14745.3|14744.3|14746.1|14745.1|14742.1|14741.1|205
1644003050000|2022-02-04 19:30:50|14745.7|14744.7|14746.7|14745.7|14747.6|14746.6|14745|14744|71
1644003060000|2022-02-04 19:31:00|14746.8|14745.8|14746.3|14745.3|14747.1|14746.1|14744.5|14743.5|73
1644003070000|2022-02-04 19:31:10|14746.2|14745.2|14749.2|14748.2|14752.1|14751.1|14745.7|14744.7|165
1644003080000|2022-02-04 19:31:20|14749.1|14748.1|14747.3|14746.3|14749.1|14748.1|14743.8|14742.8|129
1644003090000|2022-02-04 19:31:30|14747.2|14746.2|14743.1|14742.1|14748|14747|14742.6|14741.6|81
1644003100000|2022-02-04 19:31:40|14742.7|14741.7|14745.5|14744.5|14746.3|14745.3|14741.7|14740.7|64
1644003110000|2022-02-04 19:31:50|14746.1|14745.1|14742.5|14741.5|14746.6|14745.6|14742.5|14741.5|74
1644003120000|2022-02-04 19:32:00|14742.7|14741.7|14739.8|14738.8|14742.7|14741.7|14737.5|14736.5|122
1644003130000|2022-02-04 19:32:10|14739.2|14738.2|14739.2|14738.2|14740.7|14739.7|14738.3|14737.3|18
1644003140000|2022-02-04 19:32:20|14739.3|14738.3|14743.1|14742.1|14743.1|14742.1|14739|14738|62
1644003150000|2022-02-04 19:32:30|14743.2|14742.2|14745.7|14744.7|14746.3|14745.3|14742.5|14741.5|49
1644003160000|2022-02-04 19:32:40|14745.5|14744.5|14747.8|14746.8|14748|14747|14744.7|14743.7|97
1644003170000|2022-02-04 19:32:50|14748.1|14747.1|14746|14745|14748.8|14747.8|14744.5|14743.5|84
1644003180000|2022-02-04 19:33:00|14745.7|14744.7|14751.3|14750.3|14752.3|14751.3|14744.6|14743.6|79
1644003190000|2022-02-04 19:33:10|14751.8|14750.8|14752.6|14751.6|14752.6|14751.6|14748.8|14747.8|106
1644003200000|2022-02-04 19:33:20|14752.2|14751.2|14754.2|14753.2|14755.2|14754.2|14750.2|14749.2|191
1644003210000|2022-02-04 19:33:30|14754.7|14753.7|14759.3|14758.3|14759.7|14758.7|14754|14753|293
1644003220000|2022-02-04 19:33:40|14760.5|14759.5|14768.2|14767.2|14769.8|14768.8|14760.3|14759.3|639
1644003230000|2022-02-04 19:33:50|14768.3|14767.3|14767.6|14766.6|14769.3|14768.3|14766|14765|194
1644003240000|2022-02-04 19:34:00|14767.7|14766.7|14760.1|14759.1|14767.7|14766.7|14757.5|14756.5|383
1644003250000|2022-02-04 19:34:10|14760|14759|14763|14762|14763|14762|14757.8|14756.8|144
1644003260000|2022-02-04 19:34:20|14764.1|14763.1|14760.3|14759.3|14764.8|14763.8|14759.6|14758.6|120
1644003270000|2022-02-04 19:34:30|14760.7|14759.7|14758.7|14757.7|14760.7|14759.7|14758.2|14757.2|46
1644003280000|2022-02-04 19:34:40|14758.2|14757.2|14758.6|14757.6|14759.3|14758.3|14755.7|14754.7|135
1644003290000|2022-02-04 19:34:50|14758.5|14757.5|14759.1|14758.1|14759.3|14758.3|14756.6|14755.6|63
1644003300000|2022-02-04 19:35:00|14758.6|14757.6|14763.7|14762.7|14765|14764|14758|14757|134
1644003310000|2022-02-04 19:35:10|14764.5|14763.5|14757.8|14756.8|14764.6|14763.6|14757.8|14756.8|97
1644003320000|2022-02-04 19:35:20|14757.6|14756.6|14763.6|14762.6|14764.2|14763.2|14757.6|14756.6|231
1644003330000|2022-02-04 19:35:30|14763.7|14762.7|14769.5|14768.5|14770|14769|14763.5|14762.5|248
1644003340000|2022-02-04 19:35:40|14769.2|14768.2|14765.8|14764.8|14769.6|14768.6|14764.7|14763.7|94
1644003350000|2022-02-04 19:35:50|14765.7|14764.7|14762.2|14761.2|14766.7|14765.7|14761.6|14760.6|103
1644003360000|2022-02-04 19:36:00|14762|14761|14761.8|14760.8|14762.2|14761.2|14758.2|14757.2|142
1644003370000|2022-02-04 19:36:10|14762.1|14761.1|14764.7|14763.7|14765|14764|14760.1|14759.1|106
1644003380000|2022-02-04 19:36:20|14764.6|14763.6|14762.7|14761.7|14765.2|14764.2|14762|14761|54
1644003390000|2022-02-04 19:36:30|14763|14762|14764.8|14763.8|14764.8|14763.8|14759.2|14758.2|94
1644003400000|2022-02-04 19:36:40|14765.1|14764.1|14767.8|14766.8|14770.2|14769.2|14765.1|14764.1|255
1644003410000|2022-02-04 19:36:50|14768.2|14767.2|14764|14763|14770.7|14769.7|14763.6|14762.6|366
1644003420000|2022-02-04 19:37:00|14763.8|14762.8|14765|14764|14766.3|14765.3|14763.7|14762.7|103
1644003430000|2022-02-04 19:37:10|14765.5|14764.5|14760.6|14759.6|14765.6|14764.6|14759|14758|161
1644003440000|2022-02-04 19:37:20|14759.8|14758.8|14767|14766|14767.6|14766.6|14759.1|14758.1|100
1644003450000|2022-02-04 19:37:30|14767.1|14766.1|14769.5|14768.5|14769.7|14768.7|14766.8|14765.8|106
1644003460000|2022-02-04 19:37:40|14769.6|14768.6|14770.1|14769.1|14771.5|14770.5|14769|14768|180
1644003470000|2022-02-04 19:37:50|14770|14769|14778.5|14777.5|14778.5|14777.5|14767|14766|444
1644003480000|2022-02-04 19:38:00|14778.2|14777.2|14778.8|14777.8|14781.8|14780.8|14776.2|14775.2|650
1644003490000|2022-02-04 19:38:10|14778.7|14777.7|14780.7|14779.7|14782.8|14781.8|14777.5|14776.5|490
1644003500000|2022-02-04 19:38:20|14780.8|14779.8|14776.5|14775.5|14781|14780|14776.3|14775.3|195
1644003510000|2022-02-04 19:38:30|14775.7|14774.7|14768.7|14767.7|14775.7|14774.7|14765.7|14764.7|448
1644003520000|2022-02-04 19:38:40|14768.8|14767.8|14761.6|14760.6|14769|14768|14760.6|14759.6|237
1644003530000|2022-02-04 19:38:50|14761.3|14760.3|14762.1|14761.1|14762.8|14761.8|14757.3|14756.3|292
1644003540000|2022-02-04 19:39:00|14762.5|14761.5|14760.5|14759.5|14766.7|14765.7|14759.8|14758.8|213
1644003550000|2022-02-04 19:39:10|14760.3|14759.3|14760.6|14759.6|14761.5|14760.5|14757.3|14756.3|179
1644003560000|2022-02-04 19:39:20|14760.7|14759.7|14764.1|14763.1|14765.5|14764.5|14760.2|14759.2|144
1644003570000|2022-02-04 19:39:30|14764.2|14763.2|14764.8|14763.8|14769.1|14768.1|14763.3|14762.3|218
1644003580000|2022-02-04 19:39:40|14764.7|14763.7|14766.1|14765.1|14766.5|14765.5|14764.3|14763.3|78
1644003590000|2022-02-04 19:39:50|14766.3|14765.3|14766.1|14765.1|14769.1|14768.1|14763.1|14762.1|211
1644003600000|2022-02-04 19:40:00|14766.3|14765.3|14765.8|14764.8|14768.7|14767.7|14764.6|14763.6|134
1644003610000|2022-02-04 19:40:10|14765.7|14764.7|14766.1|14765.1|14769.6|14768.6|14765.7|14764.7|79
1644003620000|2022-02-04 19:40:20|14766.2|14765.2|14769.1|14768.1|14769.1|14768.1|14765.6|14764.6|79
1644003630000|2022-02-04 19:40:30|14769.3|14768.3|14769.7|14768.7|14770.6|14769.6|14767.7|14766.7|81
1644003640000|2022-02-04 19:40:40|14769.8|14768.8|14771.2|14770.2|14772.8|14771.8|14768.6|14767.6|139
1644003650000|2022-02-04 19:40:50|14770.8|14769.8|14769.3|14768.3|14772.3|14771.3|14767.6|14766.6|117
1644003660000|2022-02-04 19:41:00|14769.2|14768.2|14769.6|14768.6|14771.5|14770.5|14768|14767|102
1644003670000|2022-02-04 19:41:10|14769.2|14768.2|14767.8|14766.8|14769.2|14768.2|14766.5|14765.5|171
1644003680000|2022-02-04 19:41:20|14768|14767|14768.2|14767.2|14770.5|14769.5|14767.7|14766.7|79
1644003690000|2022-02-04 19:41:30|14768.6|14767.6|14772.5|14771.5|14772.6|14771.6|14767.5|14766.5|132
1644003700000|2022-02-04 19:41:40|14772.2|14771.2|14772.2|14771.2|14772.2|14771.2|14768.8|14767.8|96
1644003710000|2022-02-04 19:41:50|14772.3|14771.3|14768|14767|14773.8|14772.8|14768|14767|152
1644003720000|2022-02-04 19:42:00|14768.7|14767.7|14767.5|14766.5|14772.3|14771.3|14767.3|14766.3|121
1644003730000|2022-02-04 19:42:10|14767.6|14766.6|14760.5|14759.5|14767.6|14766.6|14757.1|14756.1|332
1644003740000|2022-02-04 19:42:20|14760.6|14759.6|14755|14754|14761.1|14760.1|14754.8|14753.8|207
1644003750000|2022-02-04 19:42:30|14754.8|14753.8|14748.1|14747.1|14755.1|14754.1|14745.1|14744.1|553
1644003760000|2022-02-04 19:42:40|14748.3|14747.3|14750.1|14749.1|14754.2|14753.2|14747.2|14746.2|190
1644003770000|2022-02-04 19:42:50|14750|14749|14752.2|14751.2|14755.1|14754.1|14748.7|14747.7|261
1644003780000|2022-02-04 19:43:00|14751.7|14750.7|14752.3|14751.3|14752.7|14751.7|14749|14748|129
1644003790000|2022-02-04 19:43:10|14753.1|14752.1|14754.6|14753.6|14755.2|14754.2|14751.2|14750.2|160
1644003800000|2022-02-04 19:43:20|14754.5|14753.5|14757.7|14756.7|14758|14757|14753.3|14752.3|70
1644003810000|2022-02-04 19:43:30|14757.8|14756.8|14758.2|14757.2|14759.8|14758.8|14757.5|14756.5|132
1644003820000|2022-02-04 19:43:40|14758.3|14757.3|14759.7|14758.7|14759.8|14758.8|14757.3|14756.3|48
1644003830000|2022-02-04 19:43:50|14759.6|14758.6|14754.3|14753.3|14760.7|14759.7|14752.8|14751.8|384
1644003840000|2022-02-04 19:44:00|14754.5|14753.5|14744|14743|14755|14754|14743.5|14742.5|458
1644003850000|2022-02-04 19:44:10|14743.8|14742.8|14746.3|14745.3|14746.5|14745.5|14740.3|14739.3|271
1644003860000|2022-02-04 19:44:20|14746.5|14745.5|14749.5|14748.5|14753.2|14752.2|14746.2|14745.2|237
1644003870000|2022-02-04 19:44:30|14747.2|14746.2|14748|14747|14749.6|14748.6|14746.2|14745.2|101
1644003880000|2022-02-04 19:44:40|14747.8|14746.8|14750.1|14749.1|14753.6|14752.6|14747.8|14746.8|80
1644003890000|2022-02-04 19:44:50|14750.2|14749.2|14747.6|14746.6|14750.2|14749.2|14745.1|14744.1|95
1644003900000|2022-02-04 19:45:00|14747.5|14746.5|14738.1|14737.1|14747.5|14746.5|14737.2|14736.2|182
1644003910000|2022-02-04 19:45:10|14737.8|14736.8|14742.3|14741.3|14744.5|14743.5|14737.8|14736.8|165
1644003920000|2022-02-04 19:45:20|14742.1|14741.1|14748.1|14747.1|14751.3|14750.3|14741.2|14740.2|146
1644003930000|2022-02-04 19:45:30|14749.3|14748.3|14750.1|14749.1|14750.6|14749.6|14747.7|14746.7|109
1644003940000|2022-02-04 19:45:40|14749.8|14748.8|14752.3|14751.3|14752.5|14751.5|14749.8|14748.8|73
1644003950000|2022-02-04 19:45:50|14752.2|14751.2|14746.5|14745.5|14753|14752|14746.5|14745.5|161
1644003960000|2022-02-04 19:46:00|14746.8|14745.8|14745.3|14744.3|14750.3|14749.3|14743.3|14742.3|138
1644003970000|2022-02-04 19:46:10|14745.7|14744.7|14750|14749|14751.7|14750.7|14745.2|14744.2|141
1644003980000|2022-02-04 19:46:20|14749.8|14748.8|14745|14744|14752.3|14751.3|14744.6|14743.6|58
1644003990000|2022-02-04 19:46:30|14745.5|14744.5|14745.5|14744.5|14745.8|14744.8|14742.8|14741.8|92
1644004000000|2022-02-04 19:46:40|14745.6|14744.6|14747.2|14746.2|14748.8|14747.8|14745.5|14744.5|47
1644004010000|2022-02-04 19:46:50|14747.3|14746.3|14748.2|14747.2|14749.3|14748.3|14745.5|14744.5|71
1644004020000|2022-02-04 19:47:00|14747.7|14746.7|14740.3|14739.3|14747.7|14746.7|14739.3|14738.3|124
1644004030000|2022-02-04 19:47:10|14740.1|14739.1|14745|14744|14746.5|14745.5|14739.6|14738.6|74
1644004040000|2022-02-04 19:47:20|14745.1|14744.1|14739.8|14738.8|14745.6|14744.6|14739.2|14738.2|117
1644004050000|2022-02-04 19:47:30|14740|14739|14740.2|14739.2|14741.6|14740.6|14738.2|14737.2|101
1644004060000|2022-02-04 19:47:40|14740.3|14739.3|14739|14738|14740.5|14739.5|14733.6|14732.6|175
1644004070000|2022-02-04 19:47:50|14738.7|14737.7|14741.1|14740.1|14743.3|14742.3|14738.6|14737.6|85
1644004080000|2022-02-04 19:48:00|14741.2|14740.2|14742.5|14741.5|14744.2|14743.2|14740.2|14739.2|51
1644004090000|2022-02-04 19:48:10|14742.8|14741.8|14741.8|14740.8|14743.5|14742.5|14739.6|14738.6|49
1644004100000|2022-02-04 19:48:20|14742.5|14741.5|14749.3|14748.3|14749.7|14748.7|14742.5|14741.5|145
1644004110000|2022-02-04 19:48:30|14748.7|14747.7|14750.1|14749.1|14750.6|14749.6|14747.2|14746.2|70
1644004120000|2022-02-04 19:48:40|14749.8|14748.8|14745.8|14744.8|14751.1|14750.1|14745|14744|179
1644004130000|2022-02-04 19:48:50|14746|14745|14739.5|14738.5|14747|14746|14739.3|14738.3|112
1644004140000|2022-02-04 19:49:00|14739.6|14738.6|14739.2|14738.2|14744.3|14743.3|14739.1|14738.1|134
1644004150000|2022-02-04 19:49:10|14738.2|14737.2|14741.6|14740.6|14742.5|14741.5|14738.2|14737.2|92
1644004160000|2022-02-04 19:49:20|14741.5|14740.5|14738.1|14737.1|14742.6|14741.6|14735.7|14734.7|61
1644004170000|2022-02-04 19:49:30|14738.6|14737.6|14738.1|14737.1|14739.5|14738.5|14732.8|14731.8|154
1644004180000|2022-02-04 19:49:40|14738.2|14737.2|14744.8|14743.8|14746.1|14745.1|14738.1|14737.1|118
1644004190000|2022-02-04 19:49:50|14745|14744|14745.5|14744.5|14747.3|14746.3|14742.6|14741.6|152
1644004200000|2022-02-04 19:50:00|14745.3|14744.3|14747.2|14746.2|14747.2|14746.2|14741.8|14740.8|179
1644004210000|2022-02-04 19:50:10|14747|14746|14749.6|14748.6|14751.2|14750.2|14746.5|14745.5|188
1644004220000|2022-02-04 19:50:20|14749.8|14748.8|14751|14750|14752|14751|14749.1|14748.1|74
1644004230000|2022-02-04 19:50:30|14751.1|14750.1|14755.3|14754.3|14757.6|14756.6|14749.7|14748.7|264
1644004240000|2022-02-04 19:50:40|14755.2|14754.2|14752.7|14751.7|14756.6|14755.6|14752.6|14751.6|101
1644004250000|2022-02-04 19:50:50|14752.8|14751.8|14748.8|14747.8|14754.3|14753.3|14748.7|14747.7|119
1644004260000|2022-02-04 19:51:00|14749.2|14748.2|14747.8|14746.8|14750.6|14749.6|14743.3|14742.3|172
1644004270000|2022-02-04 19:51:10|14748.7|14747.7|14754.3|14753.3|14754.7|14753.7|14748.6|14747.6|109
1644004280000|2022-02-04 19:51:20|14754.1|14753.1|14755.3|14754.3|14757|14756|14753.3|14752.3|98
1644004290000|2022-02-04 19:51:30|14755.2|14754.2|14759.6|14758.6|14759.6|14758.6|14754.6|14753.6|111
1644004300000|2022-02-04 19:51:40|14759.7|14758.7|14756.1|14755.1|14760.2|14759.2|14754.3|14753.3|146
1644004310000|2022-02-04 19:51:50|14755.8|14754.8|14753.7|14752.7|14756.7|14755.7|14752.6|14751.6|92
1644004320000|2022-02-04 19:52:00|14753.6|14752.6|14754.1|14753.1|14757.2|14756.2|14753|14752|139
1644004330000|2022-02-04 19:52:10|14753.8|14752.8|14750.5|14749.5|14755.1|14754.1|14750.5|14749.5|75
1644004340000|2022-02-04 19:52:20|14750.3|14749.3|14752.2|14751.2|14752.8|14751.8|14748.6|14747.6|88
1644004350000|2022-02-04 19:52:30|14752.3|14751.3|14752.6|14751.6|14754.5|14753.5|14751.3|14750.3|42
1644004360000|2022-02-04 19:52:40|14752.7|14751.7|14750.5|14749.5|14754.2|14753.2|14749.2|14748.2|65
1644004370000|2022-02-04 19:52:50|14750.3|14749.3|14750.8|14749.8|14752.2|14751.2|14747.3|14746.3|95
1644004380000|2022-02-04 19:53:00|14750.3|14749.3|14744.2|14743.2|14750.3|14749.3|14741.8|14740.8|196
1644004390000|2022-02-04 19:53:10|14744.5|14743.5|14744.3|14743.3|14747.1|14746.1|14743.2|14742.2|119
1644004400000|2022-02-04 19:53:20|14744.5|14743.5|14750.8|14749.8|14750.8|14749.8|14744.2|14743.2|93
1644004410000|2022-02-04 19:53:30|14751.2|14750.2|14747.3|14746.3|14751.2|14750.2|14745.5|14744.5|100
1644004420000|2022-02-04 19:53:40|14747.5|14746.5|14747.3|14746.3|14748.3|14747.3|14744.3|14743.3|47
1644004430000|2022-02-04 19:53:50|14747.5|14746.5|14750.2|14749.2|14750.7|14749.7|14745.3|14744.3|46
1644004440000|2022-02-04 19:54:00|14750.3|14749.3|14749.6|14748.6|14754.1|14753.1|14749|14748|111
1644004450000|2022-02-04 19:54:10|14749.8|14748.8|14751.1|14750.1|14755.3|14754.3|14748.6|14747.6|86
1644004460000|2022-02-04 19:54:20|14751.6|14750.6|14752.8|14751.8|14755.7|14754.7|14751.6|14750.6|56
1644004470000|2022-02-04 19:54:30|14753.3|14752.3|14754|14753|14756|14755|14752.1|14751.1|62
1644004480000|2022-02-04 19:54:40|14754.2|14753.2|14764.8|14763.8|14764.8|14763.8|14753.6|14752.6|276
1644004490000|2022-02-04 19:54:50|14764.5|14763.5|14765.8|14764.8|14768.5|14767.5|14764.5|14763.5|280
1644004500000|2022-02-04 19:55:00|14766|14765|14767.5|14766.5|14769.5|14768.5|14764.2|14763.2|147
1644004510000|2022-02-04 19:55:10|14767.6|14766.6|14768.3|14767.3|14772|14771|14767|14766|214
1644004520000|2022-02-04 19:55:20|14767.8|14766.8|14770.7|14769.7|14772.7|14771.7|14767.8|14766.8|105
1644004530000|2022-02-04 19:55:30|14770.6|14769.6|14769.3|14768.3|14772.5|14771.5|14768.8|14767.8|128
1644004540000|2022-02-04 19:55:40|14769.2|14768.2|14769.8|14768.8|14770.7|14769.7|14767.2|14766.2|84
1644004550000|2022-02-04 19:55:50|14770.1|14769.1|14773.6|14772.6|14774.7|14773.7|14769.7|14768.7|148
1644004560000|2022-02-04 19:56:00|14773.7|14772.7|14770|14769|14773.7|14772.7|14768.7|14767.7|165
1644004570000|2022-02-04 19:56:10|14769.8|14768.8|14769.2|14768.2|14771|14770|14765.6|14764.6|159
1644004580000|2022-02-04 19:56:20|14769.1|14768.1|14764.1|14763.1|14769.5|14768.5|14763.2|14762.2|154
1644004590000|2022-02-04 19:56:30|14763.8|14762.8|14765.7|14764.7|14767.2|14766.2|14763.6|14762.6|120
1644004600000|2022-02-04 19:56:40|14765.6|14764.6|14766.7|14765.7|14768.5|14767.5|14764|14763|92
1644004610000|2022-02-04 19:56:50|14766.6|14765.6|14769.5|14768.5|14771.6|14770.6|14765.7|14764.7|94
1644004620000|2022-02-04 19:57:00|14769.1|14768.1|14762.8|14761.8|14769.3|14768.3|14762.7|14761.7|135
1644004630000|2022-02-04 19:57:10|14763|14762|14760.1|14759.1|14764.6|14763.6|14758.7|14757.7|142
1644004640000|2022-02-04 19:57:20|14760|14759|14765.6|14764.6|14766.5|14765.5|14758.7|14757.7|148
1644004650000|2022-02-04 19:57:30|14765.8|14764.8|14764|14763|14766.2|14765.2|14763|14762|73
1644004660000|2022-02-04 19:57:40|14764.5|14763.5|14762|14761|14764.5|14763.5|14760.1|14759.1|92
1644004670000|2022-02-04 19:57:50|14761.2|14760.2|14765.7|14764.7|14765.8|14764.8|14760.8|14759.8|156
1644004680000|2022-02-04 19:58:00|14765.8|14764.8|14766.5|14765.5|14771.1|14770.1|14765|14764|143
1644004690000|2022-02-04 19:58:10|14766.7|14765.7|14765.3|14764.3|14767.8|14766.8|14763.8|14762.8|127
1644004700000|2022-02-04 19:58:20|14765.5|14764.5|14766|14765|14767.3|14766.3|14762.2|14761.2|128
1644004710000|2022-02-04 19:58:30|14765.3|14764.3|14764|14763|14766.7|14765.7|14762.7|14761.7|59
1644004720000|2022-02-04 19:58:40|14764.7|14763.7|14762.8|14761.8|14765.2|14764.2|14761.8|14760.8|77
1644004730000|2022-02-04 19:58:50|14763|14762|14762.2|14761.2|14764.2|14763.2|14761|14760|61
1644004740000|2022-02-04 19:59:00|14762.3|14761.3|14759.5|14758.5|14762.8|14761.8|14758.5|14757.5|126
1644004750000|2022-02-04 19:59:10|14759.3|14758.3|14764.3|14763.3|14766.1|14765.1|14758|14757|194
1644004760000|2022-02-04 19:59:20|14764.1|14763.1|14763.5|14762.5|14764.7|14763.7|14761.7|14760.7|64
1644004770000|2022-02-04 19:59:30|14763.6|14762.6|14764.5|14763.5|14765|14764|14761.3|14760.3|87
1644004780000|2022-02-04 19:59:40|14764.6|14763.6|14769.2|14768.2|14769.2|14768.2|14764.1|14763.1|95
1644004790000|2022-02-04 19:59:50|14769.3|14768.3|14771.6|14770.6|14774.2|14773.2|14769.3|14768.3|182
1644004800000|2022-02-04 20:00:00|14772.3|14771.3|14774.8|14773.8|14777|14776|14772.1|14771.1|496
1644004810000|2022-02-04 20:00:10|14774.7|14773.7|14786.5|14785.5|14786.5|14785.5|14774.7|14773.7|661
1644004820000|2022-02-04 20:00:20|14786.7|14785.7|14789|14788|14792.5|14791.5|14786.2|14785.2|673
1644004830000|2022-02-04 20:00:30|14789.3|14788.3|14791.5|14790.5|14791.5|14790.5|14787|14786|274
1644004840000|2022-02-04 20:00:40|14791.2|14790.2|14790.5|14789.5|14792|14791|14788.2|14787.2|162
1644004850000|2022-02-04 20:00:50|14790.7|14789.7|14793.5|14792.5|14794.3|14793.3|14789.5|14788.5|249
1644004860000|2022-02-04 20:01:00|14793.3|14792.3|14790.7|14789.7|14793.6|14792.6|14790.2|14789.2|156
1644004870000|2022-02-04 20:01:10|14791.2|14790.2|14790.5|14789.5|14792.5|14791.5|14789.2|14788.2|129
1644004880000|2022-02-04 20:01:20|14790.6|14789.6|14799.2|14798.2|14800|14799|14789.6|14788.6|440
1644004890000|2022-02-04 20:01:30|14799.3|14798.3|14799.2|14798.2|14803.6|14802.6|14797.3|14796.3|580
1644004900000|2022-02-04 20:01:40|14799.3|14798.3|14798.6|14797.6|14799.3|14798.3|14796.5|14795.5|137
1644004910000|2022-02-04 20:01:50|14799.1|14798.1|14794.3|14793.3|14799.1|14798.1|14793.5|14792.5|221
1644004920000|2022-02-04 20:02:00|14794.8|14793.8|14791|14790|14794.8|14793.8|14789|14788|270
1644004930000|2022-02-04 20:02:10|14790.8|14789.8|14788.7|14787.7|14791|14790|14786.5|14785.5|236
1644004940000|2022-02-04 20:02:20|14788.8|14787.8|14789.5|14788.5|14793|14792|14788.2|14787.2|228
1644004950000|2022-02-04 20:02:30|14788.6|14787.6|14787.3|14786.3|14789.7|14788.7|14786.1|14785.1|142
1644004960000|2022-02-04 20:02:40|14787.5|14786.5|14787.6|14786.6|14789.3|14788.3|14786.3|14785.3|145
1644004970000|2022-02-04 20:02:50|14787.5|14786.5|14787.6|14786.6|14788.1|14787.1|14786|14785|79
1644004980000|2022-02-04 20:03:00|14787.8|14786.8|14791.1|14790.1|14792.1|14791.1|14787.2|14786.2|131
1644004990000|2022-02-04 20:03:10|14790.8|14789.8|14792.2|14791.2|14794.2|14793.2|14790.8|14789.8|120
1644005000000|2022-02-04 20:03:20|14792.5|14791.5|14796.5|14795.5|14797|14796|14792.3|14791.3|190
1644005010000|2022-02-04 20:03:30|14797|14796|14794.7|14793.7|14798.1|14797.1|14794.2|14793.2|176
1644005020000|2022-02-04 20:03:40|14794.3|14793.3|14795.3|14794.3|14795.5|14794.5|14793|14792|64
1644005030000|2022-02-04 20:03:50|14795.2|14794.2|14796.1|14795.1|14797.2|14796.2|14795.2|14794.2|101
1644005040000|2022-02-04 20:04:00|14796.3|14795.3|14799.7|14798.7|14800|14799|14796|14795|149
1644005050000|2022-02-04 20:04:10|14799.3|14798.3|14798.7|14797.7|14800.8|14799.8|14797.3|14796.3|105
1644005060000|2022-02-04 20:04:20|14799|14798|14798.5|14797.5|14801|14800|14798.2|14797.2|97
1644005070000|2022-02-04 20:04:30|14798.6|14797.6|14802.5|14801.5|14802.8|14801.8|14797.8|14796.8|127
1644005080000|2022-02-04 20:04:40|14802.6|14801.6|14802.3|14801.3|14804.2|14803.2|14800.6|14799.6|131
1644005090000|2022-02-04 20:04:50|14802.1|14801.1|14803.8|14802.8|14804.2|14803.2|14800.7|14799.7|74
1644005100000|2022-02-04 20:05:00|14803.7|14802.7|14803.3|14802.3|14807.3|14806.3|14802|14801|373
1644005110000|2022-02-04 20:05:10|14803.5|14802.5|14800|14799|14803.7|14802.7|14798.7|14797.7|212
1644005120000|2022-02-04 20:05:20|14800.1|14799.1|14799|14798|14800.5|14799.5|14795.5|14794.5|187
1644005130000|2022-02-04 20:05:30|14798.8|14797.8|14799.5|14798.5|14801.2|14800.2|14798.3|14797.3|84
1644005140000|2022-02-04 20:05:40|14799.6|14798.6|14796.3|14795.3|14800|14799|14796.1|14795.1|82
1644005150000|2022-02-04 20:05:50|14796.6|14795.6|14799|14798|14802.6|14801.6|14796.5|14795.5|192
1644005160000|2022-02-04 20:06:00|14799.1|14798.1|14801|14800|14802.2|14801.2|14799.1|14798.1|78
1644005170000|2022-02-04 20:06:10|14800.8|14799.8|14803.6|14802.6|14807.5|14806.5|14800.8|14799.8|187
1644005180000|2022-02-04 20:06:20|14803.8|14802.8|14803.5|14802.5|14804.8|14803.8|14801.8|14800.8|166
1644005190000|2022-02-04 20:06:30|14803.6|14802.6|14808.8|14807.8|14809|14808|14803.6|14802.6|114
1644005200000|2022-02-04 20:06:40|14808.6|14807.6|14809.2|14808.2|14810.3|14809.3|14806.5|14805.5|205
1644005210000|2022-02-04 20:06:50|14809.7|14808.7|14805.6|14804.6|14809.8|14808.8|14804.8|14803.8|114
1644005220000|2022-02-04 20:07:00|14805.5|14804.5|14804.2|14803.2|14807.3|14806.3|14803.8|14802.8|120
1644005230000|2022-02-04 20:07:10|14804.3|14803.3|14805.8|14804.8|14806.7|14805.7|14804|14803|110
1644005240000|2022-02-04 20:07:20|14806.3|14805.3|14806.7|14805.7|14807.6|14806.6|14805.2|14804.2|69
1644005250000|2022-02-04 20:07:30|14806.8|14805.8|14806.1|14805.1|14808.1|14807.1|14805.2|14804.2|63
1644005260000|2022-02-04 20:07:40|14806.2|14805.2|14806.5|14805.5|14809.7|14808.7|14805.2|14804.2|125
1644005270000|2022-02-04 20:07:50|14806.6|14805.6|14808.5|14807.5|14809.3|14808.3|14806.5|14805.5|59
1644005280000|2022-02-04 20:08:00|14808.6|14807.6|14807.1|14806.1|14810.2|14809.2|14807.1|14806.1|78
1644005290000|2022-02-04 20:08:10|14807|14806|14806.7|14805.7|14807.2|14806.2|14803.7|14802.7|125
1644005300000|2022-02-04 20:08:20|14806.6|14805.6|14810.1|14809.1|14811.6|14810.6|14806.6|14805.6|174
1644005310000|2022-02-04 20:08:30|14810|14809|14811.7|14810.7|14814.5|14813.5|14809.2|14808.2|429
1644005320000|2022-02-04 20:08:40|14812|14811|14809.5|14808.5|14812|14811|14804.3|14803.3|281
1644005330000|2022-02-04 20:08:50|14810|14809|14809.8|14808.8|14811.2|14810.2|14806.5|14805.5|157
1644005340000|2022-02-04 20:09:00|14809.7|14808.7|14806|14805|14811|14810|14805.5|14804.5|141
1644005350000|2022-02-04 20:09:10|14805.7|14804.7|14807.2|14806.2|14807.2|14806.2|14805|14804|170
1644005360000|2022-02-04 20:09:20|14807.7|14806.7|14805|14804|14808.2|14807.2|14804.5|14803.5|132
1644005370000|2022-02-04 20:09:30|14805.1|14804.1|14807|14806|14807|14806|14804.2|14803.2|181
1644005380000|2022-02-04 20:09:40|14806|14805|14802.6|14801.6|14806.1|14805.1|14801.7|14800.7|161
1644005390000|2022-02-04 20:09:50|14802.1|14801.1|14805.3|14804.3|14808.2|14807.2|14800.2|14799.2|199
1644005400000|2022-02-04 20:10:00|14805.5|14804.5|14803.7|14802.7|14808.1|14807.1|14801.7|14800.7|139
1644005410000|2022-02-04 20:10:10|14804.2|14803.2|14805.7|14804.7|14808.7|14807.7|14803.7|14802.7|153
1644005420000|2022-02-04 20:10:20|14805.8|14804.8|14813.2|14812.2|14813.2|14812.2|14805.8|14804.8|154
1644005430000|2022-02-04 20:10:30|14813|14812|14814.2|14813.2|14816.7|14815.7|14813|14812|334
1644005440000|2022-02-04 20:10:40|14814.1|14813.1|14812|14811|14816.8|14815.8|14811.7|14810.7|195
1644005450000|2022-02-04 20:10:50|14811.7|14810.7|14815.7|14814.7|14816.8|14815.8|14810.5|14809.5|144
1644005460000|2022-02-04 20:11:00|14815.8|14814.8|14812.5|14811.5|14817|14816|14811.5|14810.5|142
1644005470000|2022-02-04 20:11:10|14813.5|14812.5|14815.5|14814.5|14815.5|14814.5|14812|14811|72
1644005480000|2022-02-04 20:11:20|14815.7|14814.7|14816.6|14815.6|14823.2|14822.2|14815.7|14814.7|648
1644005490000|2022-02-04 20:11:30|14816.7|14815.7|14819.8|14818.8|14820.1|14819.1|14815.8|14814.8|128
1644005500000|2022-02-04 20:11:40|14819.6|14818.6|14818.5|14817.5|14821.5|14820.5|14817.2|14816.2|154
1644005510000|2022-02-04 20:11:50|14819.1|14818.1|14821.3|14820.3|14824.2|14823.2|14818.8|14817.8|129
1644005520000|2022-02-04 20:12:00|14821|14820|14824.7|14823.7|14825.5|14824.5|14820.8|14819.8|225
1644005530000|2022-02-04 20:12:10|14824.8|14823.8|14823.7|14822.7|14825.5|14824.5|14822.7|14821.7|166
1644005540000|2022-02-04 20:12:20|14823.5|14822.5|14825.6|14824.6|14826.7|14825.7|14823.2|14822.2|159
1644005550000|2022-02-04 20:12:30|14825.5|14824.5|14829.2|14828.2|14831.8|14830.8|14825.5|14824.5|290
1644005560000|2022-02-04 20:12:40|14829.3|14828.3|14830.2|14829.2|14833.1|14832.1|14828.3|14827.3|388
1644005570000|2022-02-04 20:12:50|14830.1|14829.1|14829.5|14828.5|14832.2|14831.2|14829|14828|276
1644005580000|2022-02-04 20:13:00|14829.6|14828.6|14826.2|14825.2|14829.7|14828.7|14826.2|14825.2|190
1644005590000|2022-02-04 20:13:10|14826.3|14825.3|14831.5|14830.5|14832.5|14831.5|14824.7|14823.7|181
1644005600000|2022-02-04 20:13:20|14831.1|14830.1|14831.2|14830.2|14834|14833|14830.1|14829.1|331
1644005610000|2022-02-04 20:13:30|14831.6|14830.6|14830|14829|14832.2|14831.2|14829.6|14828.6|102
1644005620000|2022-02-04 20:13:40|14830.5|14829.5|14827.5|14826.5|14834|14833|14827.5|14826.5|256
1644005630000|2022-02-04 20:13:50|14827.6|14826.6|14827.2|14826.2|14829.3|14828.3|14826.2|14825.2|136
1644005640000|2022-02-04 20:14:00|14827.3|14826.3|14825.8|14824.8|14829.6|14828.6|14823.5|14822.5|274
1644005650000|2022-02-04 20:14:10|14825.6|14824.6|14821.7|14820.7|14826.3|14825.3|14821|14820|193
1644005660000|2022-02-04 20:14:20|14821.8|14820.8|14825|14824|14825.6|14824.6|14821.7|14820.7|239
1644005670000|2022-02-04 20:14:30|14825.1|14824.1|14821|14820|14826.6|14825.6|14821|14820|185
1644005680000|2022-02-04 20:14:40|14820.8|14819.8|14820.8|14819.8|14823.6|14822.6|14820|14819|186
1644005690000|2022-02-04 20:14:50|14820.5|14819.5|14823.2|14822.2|14823.2|14822.2|14820.3|14819.3|133
1644005700000|2022-02-04 20:15:00|14823.6|14822.6|14824|14823|14827.5|14826.5|14822.7|14821.7|192
1644005710000|2022-02-04 20:15:10|14824.1|14823.1|14820.1|14819.1|14825.8|14824.8|14818.6|14817.6|234
1644005720000|2022-02-04 20:15:20|14820|14819|14818.6|14817.6|14820|14819|14816.8|14815.8|211
1644005730000|2022-02-04 20:15:30|14818.7|14817.7|14823.5|14822.5|14824.8|14823.8|14818.5|14817.5|194
1644005740000|2022-02-04 20:15:40|14823.6|14822.6|14824.7|14823.7|14825.1|14824.1|14820.1|14819.1|82
1644005750000|2022-02-04 20:15:50|14825.1|14824.1|14824.3|14823.3|14826.7|14825.7|14823|14822|78
1644005760000|2022-02-04 20:16:00|14824.5|14823.5|14821.3|14820.3|14824.5|14823.5|14818.3|14817.3|162
1644005770000|2022-02-04 20:16:10|14821.5|14820.5|14820.7|14819.7|14821.7|14820.7|14816.7|14815.7|153
1644005780000|2022-02-04 20:16:20|14820.5|14819.5|14823.3|14822.3|14823.5|14822.5|14819.8|14818.8|69
1644005790000|2022-02-04 20:16:30|14823.8|14822.8|14816.3|14815.3|14826.2|14825.2|14816.2|14815.2|139
1644005800000|2022-02-04 20:16:40|14816.7|14815.7|14819.6|14818.6|14822.2|14821.2|14814.7|14813.7|142
1644005810000|2022-02-04 20:16:50|14820.1|14819.1|14819.7|14818.7|14821|14820|14815.8|14814.8|140
1644005820000|2022-02-04 20:17:00|14820|14819|14820.2|14819.2|14821.5|14820.5|14819|14818|88
1644005830000|2022-02-04 20:17:10|14820.5|14819.5|14819|14818|14822.1|14821.1|14818.6|14817.6|64
1644005840000|2022-02-04 20:17:20|14819.1|14818.1|14816.1|14815.1|14819.2|14818.2|14812.8|14811.8|202
1644005850000|2022-02-04 20:17:30|14816.5|14815.5|14815.5|14814.5|14818.1|14817.1|14812.1|14811.1|157
1644005860000|2022-02-04 20:17:40|14815.2|14814.2|14816.1|14815.1|14817.2|14816.2|14814.3|14813.3|67
1644005870000|2022-02-04 20:17:50|14816|14815|14817.1|14816.1|14817.2|14816.2|14814.6|14813.6|59
1644005880000|2022-02-04 20:18:00|14816.8|14815.8|14818.7|14817.7|14820.2|14819.2|14816.8|14815.8|130
1644005890000|2022-02-04 20:18:10|14818.6|14817.6|14811.5|14810.5|14819.7|14818.7|14808.2|14807.2|263
1644005900000|2022-02-04 20:18:20|14811.6|14810.6|14811.7|14810.7|14814.6|14813.6|14810.8|14809.8|110
1644005910000|2022-02-04 20:18:30|14811.8|14810.8|14813.1|14812.1|14814.2|14813.2|14811.7|14810.7|82
1644005920000|2022-02-04 20:18:40|14812.8|14811.8|14809.3|14808.3|14814|14813|14809.2|14808.2|85
1644005930000|2022-02-04 20:18:50|14808.8|14807.8|14810|14809|14811.3|14810.3|14808.5|14807.5|154
1644005940000|2022-02-04 20:19:00|14810.1|14809.1|14804.2|14803.2|14811|14810|14803.7|14802.7|301
1644005950000|2022-02-04 20:19:10|14804.3|14803.3|14794.3|14793.3|14805.5|14804.5|14793.8|14792.8|343
1644005960000|2022-02-04 20:19:20|14793.7|14792.7|14795.1|14794.1|14798.3|14797.3|14793.7|14792.7|187
1644005970000|2022-02-04 20:19:30|14794.8|14793.8|14795.3|14794.3|14795.5|14794.5|14793.3|14792.3|118
1644005980000|2022-02-04 20:19:40|14795.2|14794.2|14795.7|14794.7|14798.7|14797.7|14793.3|14792.3|249
1644005990000|2022-02-04 20:19:50|14796.2|14795.2|14792.1|14791.1|14796.8|14795.8|14789.5|14788.5|279
1644006000000|2022-02-04 20:20:00|14792.2|14791.2|14796|14795|14798.1|14797.1|14789.8|14788.8|316
1644006010000|2022-02-04 20:20:10|14796.3|14795.3|14794.7|14793.7|14797.3|14796.3|14791.6|14790.6|148
1644006020000|2022-02-04 20:20:20|14795.3|14794.3|14794.8|14793.8|14795.7|14794.7|14792|14791|70
1644006030000|2022-02-04 20:20:30|14794.7|14793.7|14792.6|14791.6|14795.2|14794.2|14791.5|14790.5|137
1644006040000|2022-02-04 20:20:40|14792.5|14791.5|14792.3|14791.3|14794.5|14793.5|14791.7|14790.7|187
1644006050000|2022-02-04 20:20:50|14792.2|14791.2|14797|14796|14798.5|14797.5|14792.1|14791.1|109
1644006060000|2022-02-04 20:21:00|14799|14798|14797.1|14796.1|14800|14799|14796.8|14795.8|142
1644006070000|2022-02-04 20:21:10|14797|14796|14796.1|14795.1|14799.3|14798.3|14795.3|14794.3|108
1644006080000|2022-02-04 20:21:20|14796|14795|14794.6|14793.6|14798|14797|14794.5|14793.5|149
1644006090000|2022-02-04 20:21:30|14795|14794|14794.3|14793.3|14797.8|14796.8|14792.2|14791.2|178
1644006100000|2022-02-04 20:21:40|14794.7|14793.7|14794.7|14793.7|14796.6|14795.6|14794|14793|38
1644006110000|2022-02-04 20:21:50|14795|14794|14793.2|14792.2|14795.5|14794.5|14792.2|14791.2|75
1644006120000|2022-02-04 20:22:00|14793.1|14792.1|14789.5|14788.5|14793.5|14792.5|14789.3|14788.3|113
1644006130000|2022-02-04 20:22:10|14789.7|14788.7|14796.5|14795.5|14797.1|14796.1|14788.3|14787.3|219
1644006140000|2022-02-04 20:22:20|14796|14795|14803.6|14802.6|14803.6|14802.6|14795.1|14794.1|151
1644006150000|2022-02-04 20:22:30|14803.8|14802.8|14807.7|14806.7|14810.1|14809.1|14803.5|14802.5|430
1644006160000|2022-02-04 20:22:40|14807.3|14806.3|14803.6|14802.6|14807.8|14806.8|14801.6|14800.6|156
1644006170000|2022-02-04 20:22:50|14803.5|14802.5|14803|14802|14804|14803|14802.1|14801.1|59
1644006180000|2022-02-04 20:23:00|14803.1|14802.1|14804.5|14803.5|14806.1|14805.1|14800.7|14799.7|114
1644006190000|2022-02-04 20:23:10|14804.3|14803.3|14803.8|14802.8|14805.7|14804.7|14802.7|14801.7|61
1644006200000|2022-02-04 20:23:20|14803.7|14802.7|14796.8|14795.8|14803.7|14802.7|14795.2|14794.2|115
1644006210000|2022-02-04 20:23:30|14796.5|14795.5|14804|14803|14804.1|14803.1|14796|14795|95
1644006220000|2022-02-04 20:23:40|14803.8|14802.8|14797.7|14796.7|14803.8|14802.8|14795.7|14794.7|83
1644006230000|2022-02-04 20:23:50|14797.6|14796.6|14800.7|14799.7|14802|14801|14796|14795|80
1644006240000|2022-02-04 20:24:00|14800.2|14799.2|14803.5|14802.5|14804|14803|14796.6|14795.6|146
1644006250000|2022-02-04 20:24:10|14803.7|14802.7|14806|14805|14809|14808|14801.6|14800.6|230
1644006260000|2022-02-04 20:24:20|14805.8|14804.8|14806.6|14805.6|14806.8|14805.8|14804.3|14803.3|71
1644006270000|2022-02-04 20:24:30|14806.7|14805.7|14804.6|14803.6|14807.6|14806.6|14804.6|14803.6|73
1644006280000|2022-02-04 20:24:40|14804.8|14803.8|14803.7|14802.7|14806.1|14805.1|14801.5|14800.5|104
1644006290000|2022-02-04 20:24:50|14804.2|14803.2|14808.5|14807.5|14809|14808|14803.8|14802.8|117
1644006300000|2022-02-04 20:25:00|14808.6|14807.6|14817.5|14816.5|14819.2|14818.2|14807.1|14806.1|405
1644006310000|2022-02-04 20:25:10|14817|14816|14813.3|14812.3|14817|14816|14809.6|14808.6|242
1644006320000|2022-02-04 20:25:20|14813.5|14812.5|14812.1|14811.1|14815|14814|14810.5|14809.5|229
1644006330000|2022-02-04 20:25:30|14812.6|14811.6|14815.1|14814.1|14816.6|14815.6|14812.6|14811.6|142
1644006340000|2022-02-04 20:25:40|14815|14814|14818.2|14817.2|14819.3|14818.3|14813.3|14812.3|172
1644006350000|2022-02-04 20:25:50|14818|14817|14816.7|14815.7|14819.2|14818.2|14815.7|14814.7|98
1644006360000|2022-02-04 20:26:00|14816.8|14815.8|14817|14816|14818.5|14817.5|14814.2|14813.2|147
1644006370000|2022-02-04 20:26:10|14817.2|14816.2|14814.8|14813.8|14818.2|14817.2|14814.5|14813.5|52
1644006380000|2022-02-04 20:26:20|14815.2|14814.2|14806.7|14805.7|14815.3|14814.3|14806|14805|122
1644006390000|2022-02-04 20:26:30|14807|14806|14806.6|14805.6|14807.7|14806.7|14803.3|14802.3|105
1644006400000|2022-02-04 20:26:40|14806.7|14805.7|14807.8|14806.8|14808.8|14807.8|14805.2|14804.2|79
1644006410000|2022-02-04 20:26:50|14808|14807|14806.5|14805.5|14808.5|14807.5|14803.8|14802.8|61
1644006420000|2022-02-04 20:27:00|14806.6|14805.6|14807.2|14806.2|14811.5|14810.5|14805.1|14804.1|128
1644006430000|2022-02-04 20:27:10|14807.1|14806.1|14806|14805|14808.5|14807.5|14805.5|14804.5|86
1644006440000|2022-02-04 20:27:20|14805.8|14804.8|14804.1|14803.1|14810.3|14809.3|14803.2|14802.2|116
1644006450000|2022-02-04 20:27:30|14804.5|14803.5|14801.5|14800.5|14806.5|14805.5|14801.5|14800.5|98
1644006460000|2022-02-04 20:27:40|14801.3|14800.3|14801.5|14800.5|14802.2|14801.2|14796.8|14795.8|239
1644006470000|2022-02-04 20:27:50|14801.8|14800.8|14802.5|14801.5|14803.7|14802.7|14799.5|14798.5|52
1644006480000|2022-02-04 20:28:00|14802.6|14801.6|14794.8|14793.8|14802.7|14801.7|14792.3|14791.3|258
1644006490000|2022-02-04 20:28:10|14794.7|14793.7|14794.6|14793.6|14797.7|14796.7|14793.2|14792.2|131
1644006500000|2022-02-04 20:28:20|14794.7|14793.7|14788.3|14787.3|14795.8|14794.8|14787.3|14786.3|270
1644006510000|2022-02-04 20:28:30|14788.2|14787.2|14786.3|14785.3|14788.3|14787.3|14782.2|14781.2|285
1644006520000|2022-02-04 20:28:40|14785.8|14784.8|14790.8|14789.8|14791.3|14790.3|14785.1|14784.1|234
1644006530000|2022-02-04 20:28:50|14790.7|14789.7|14788.2|14787.2|14790.8|14789.8|14786.8|14785.8|89
1644006540000|2022-02-04 20:29:00|14788.5|14787.5|14787.7|14786.7|14788.5|14787.5|14784|14783|224
1644006550000|2022-02-04 20:29:10|14787.8|14786.8|14788.3|14787.3|14789.6|14788.6|14785.7|14784.7|82
1644006560000|2022-02-04 20:29:20|14788.2|14787.2|14793.8|14792.8|14795.8|14794.8|14788|14787|225
1644006570000|2022-02-04 20:29:30|14794|14793|14792.6|14791.6|14794.2|14793.2|14790.2|14789.2|74
1644006580000|2022-02-04 20:29:40|14792.7|14791.7|14791|14790|14793.7|14792.7|14790.2|14789.2|75
1644006590000|2022-02-04 20:29:50|14791.1|14790.1|14791.1|14790.1|14792.5|14791.5|14789.1|14788.1|70
1644006600000|2022-02-04 20:30:00|14791.2|14790.2|14803.1|14802.1|14805.1|14804.1|14791.2|14790.2|371
1644006610000|2022-02-04 20:30:10|14803.5|14802.5|14798.3|14797.3|14804.3|14803.3|14797.1|14796.1|198
1644006620000|2022-02-04 20:30:20|14798.5|14797.5|14798|14797|14802.6|14801.6|14797.1|14796.1|149
1644006630000|2022-02-04 20:30:30|14798.1|14797.1|14800|14799|14800.6|14799.6|14797.3|14796.3|97
1644006640000|2022-02-04 20:30:40|14800.2|14799.2|14797.3|14796.3|14801|14800|14797.1|14796.1|82
1644006650000|2022-02-04 20:30:50|14797.5|14796.5|14804.3|14803.3|14804.5|14803.5|14796.5|14795.5|147
1644006660000|2022-02-04 20:31:00|14804.8|14803.8|14799.7|14798.7|14805.6|14804.6|14798.2|14797.2|152
1644006670000|2022-02-04 20:31:10|14799.8|14798.8|14796.1|14795.1|14800.3|14799.3|14796.1|14795.1|105
1644006680000|2022-02-04 20:31:20|14796.3|14795.3|14797.3|14796.3|14797.5|14796.5|14795.7|14794.7|85
1644006690000|2022-02-04 20:31:30|14797|14796|14793|14792|14799.2|14798.2|14792.3|14791.3|186
1644006700000|2022-02-04 20:31:40|14792.8|14791.8|14796.5|14795.5|14796.6|14795.6|14792.8|14791.8|88
1644006710000|2022-02-04 20:31:50|14796.3|14795.3|14800.2|14799.2|14802.3|14801.3|14795.6|14794.6|195
1644006720000|2022-02-04 20:32:00|14800.3|14799.3|14798.2|14797.2|14800.8|14799.8|14796.8|14795.8|102
1644006730000|2022-02-04 20:32:10|14798.1|14797.1|14795.8|14794.8|14798.7|14797.7|14790.1|14789.1|184
1644006740000|2022-02-04 20:32:20|14796|14795|14797.5|14796.5|14798.3|14797.3|14795.6|14794.6|119
1644006750000|2022-02-04 20:32:30|14797.3|14796.3|14801.3|14800.3|14803.8|14802.8|14796.7|14795.7|180
1644006760000|2022-02-04 20:32:40|14801.2|14800.2|14800.8|14799.8|14802.3|14801.3|14800.1|14799.1|75
1644006770000|2022-02-04 20:32:50|14801.5|14800.5|14806|14805|14807.1|14806.1|14801.5|14800.5|130
1644006780000|2022-02-04 20:33:00|14806.1|14805.1|14812.1|14811.1|14812.2|14811.2|14805.3|14804.3|331
1644006790000|2022-02-04 20:33:10|14811.8|14810.8|14815.1|14814.1|14815.8|14814.8|14811.7|14810.7|200
1644006800000|2022-02-04 20:33:20|14815|14814|14823.5|14822.5|14824.5|14823.5|14814.5|14813.5|309
1644006810000|2022-02-04 20:33:30|14823.6|14822.6|14821.5|14820.5|14827.1|14826.1|14821.1|14820.1|405
1644006820000|2022-02-04 20:33:40|14821.2|14820.2|14821.5|14820.5|14822.3|14821.3|14818.8|14817.8|134
1644006830000|2022-02-04 20:33:50|14821.2|14820.2|14815.6|14814.6|14822.1|14821.1|14814.1|14813.1|123
1644006840000|2022-02-04 20:34:00|14815.7|14814.7|14818|14817|14818.7|14817.7|14813.3|14812.3|125
1644006850000|2022-02-04 20:34:10|14817.6|14816.6|14820.1|14819.1|14822.5|14821.5|14816.5|14815.5|260
1644006860000|2022-02-04 20:34:20|14820|14819|14816.8|14815.8|14820.8|14819.8|14816.3|14815.3|97
1644006870000|2022-02-04 20:34:30|14817.2|14816.2|14821.3|14820.3|14821.3|14820.3|14816|14815|134
1644006880000|2022-02-04 20:34:40|14821.6|14820.6|14819.2|14818.2|14822|14821|14818.5|14817.5|76
1644006890000|2022-02-04 20:34:50|14819.3|14818.3|14813.6|14812.6|14820.3|14819.3|14811.5|14810.5|288
1644006900000|2022-02-04 20:35:00|14814.3|14813.3|14806.1|14805.1|14814.3|14813.3|14804.3|14803.3|319
1644006910000|2022-02-04 20:35:10|14806.7|14805.7|14806.1|14805.1|14807.7|14806.7|14803.6|14802.6|173
1644006920000|2022-02-04 20:35:20|14806.2|14805.2|14806.6|14805.6|14810.3|14809.3|14805.3|14804.3|110
1644006930000|2022-02-04 20:35:30|14806.5|14805.5|14805.6|14804.6|14811.8|14810.8|14805.3|14804.3|93
1644006940000|2022-02-04 20:35:40|14805.2|14804.2|14805.2|14804.2|14807|14806|14799.6|14798.6|225
1644006950000|2022-02-04 20:35:50|14804.8|14803.8|14803.2|14802.2|14805.1|14804.1|14802|14801|84
1644006960000|2022-02-04 20:36:00|14802.3|14801.3|14807|14806|14809.3|14808.3|14801.1|14800.1|144
1644006970000|2022-02-04 20:36:10|14806.6|14805.6|14806|14805|14806.6|14805.6|14802.7|14801.7|87
1644006980000|2022-02-04 20:36:20|14805.7|14804.7|14808.3|14807.3|14808.3|14807.3|14801.3|14800.3|343
1644006990000|2022-02-04 20:36:30|14808.1|14807.1|14808.8|14807.8|14814.2|14813.2|14807.3|14806.3|190
1644007000000|2022-02-04 20:36:40|14809.2|14808.2|14806.5|14805.5|14810.2|14809.2|14804.5|14803.5|118
1644007010000|2022-02-04 20:36:50|14806.7|14805.7|14806.1|14805.1|14807.3|14806.3|14801.2|14800.2|155
1644007020000|2022-02-04 20:37:00|14806.2|14805.2|14807|14806|14808|14807|14805.1|14804.1|70
1644007030000|2022-02-04 20:37:10|14806.8|14805.8|14806.8|14805.8|14811.8|14810.8|14806.1|14805.1|128
1644007040000|2022-02-04 20:37:20|14807.2|14806.2|14806.7|14805.7|14810.6|14809.6|14805.6|14804.6|59
1644007050000|2022-02-04 20:37:30|14807|14806|14809.1|14808.1|14809.7|14808.7|14807|14806|90
1644007060000|2022-02-04 20:37:40|14809|14808|14808.6|14807.6|14809.5|14808.5|14807.6|14806.6|69
1644007070000|2022-02-04 20:37:50|14808.7|14807.7|14809.5|14808.5|14812.2|14811.2|14808.2|14807.2|177
1644007080000|2022-02-04 20:38:00|14810.3|14809.3|14809.8|14808.8|14814.1|14813.1|14808.7|14807.7|172
1644007090000|2022-02-04 20:38:10|14809.7|14808.7|14811.3|14810.3|14812.6|14811.6|14809.6|14808.6|58
1644007100000|2022-02-04 20:38:20|14811.8|14810.8|14808.8|14807.8|14812.6|14811.6|14805.8|14804.8|156
1644007110000|2022-02-04 20:38:30|14808.7|14807.7|14804.3|14803.3|14808.8|14807.8|14801.6|14800.6|103
1644007120000|2022-02-04 20:38:40|14804.5|14803.5|14800.5|14799.5|14805.7|14804.7|14800.1|14799.1|142
1644007130000|2022-02-04 20:38:50|14800.3|14799.3|14804.3|14803.3|14804.3|14803.3|14798.7|14797.7|137
1644007140000|2022-02-04 20:39:00|14804.2|14803.2|14797.6|14796.6|14804.5|14803.5|14794.5|14793.5|259
1644007150000|2022-02-04 20:39:10|14797.5|14796.5|14798.6|14797.6|14802|14801|14795.8|14794.8|144
1644007160000|2022-02-04 20:39:20|14798.5|14797.5|14801.2|14800.2|14801.8|14800.8|14798.5|14797.5|92
1644007170000|2022-02-04 20:39:30|14801.3|14800.3|14802.6|14801.6|14802.6|14801.6|14799.6|14798.6|88
1644007180000|2022-02-04 20:39:40|14802.8|14801.8|14798.2|14797.2|14802.8|14801.8|14796.2|14795.2|145
1644007190000|2022-02-04 20:39:50|14798.1|14797.1|14796.6|14795.6|14798.6|14797.6|14794.8|14793.8|127
1644007200000|2022-02-04 20:40:00|14796.5|14795.5|14791.2|14790.2|14798.5|14797.5|14786.6|14785.6|398
1644007210000|2022-02-04 20:40:10|14791.3|14790.3|14794.6|14793.6|14798.6|14797.6|14791.2|14790.2|307
1644007220000|2022-02-04 20:40:20|14794.5|14793.5|14792|14791|14795.3|14794.3|14790.6|14789.6|130
1644007230000|2022-02-04 20:40:30|14792.7|14791.7|14795.1|14794.1|14795.1|14794.1|14792.1|14791.1|116
1644007240000|2022-02-04 20:40:40|14795.5|14794.5|14789.7|14788.7|14796.2|14795.2|14789.7|14788.7|213
1644007250000|2022-02-04 20:40:50|14789.6|14788.6|14788.6|14787.6|14791.6|14790.6|14783.3|14782.3|296
1644007260000|2022-02-04 20:41:00|14788|14787|14780.1|14779.1|14788.1|14787.1|14779.7|14778.7|281
1644007270000|2022-02-04 20:41:10|14780.2|14779.2|14778.2|14777.2|14781.5|14780.5|14775.5|14774.5|422
1644007280000|2022-02-04 20:41:20|14777.2|14776.2|14776.5|14775.5|14778.5|14777.5|14772|14771|403
1644007290000|2022-02-04 20:41:30|14776.3|14775.3|14773.7|14772.7|14778.6|14777.6|14771.3|14770.3|267
1644007300000|2022-02-04 20:41:40|14773.8|14772.8|14770.5|14769.5|14777.8|14776.8|14769.2|14768.2|384
1644007310000|2022-02-04 20:41:50|14771.5|14770.5|14773.2|14772.2|14773.7|14772.7|14770.7|14769.7|210
1644007320000|2022-02-04 20:42:00|14774.1|14773.1|14769|14768|14774.3|14773.3|14767.8|14766.8|234
1644007330000|2022-02-04 20:42:10|14768.7|14767.7|14775.7|14774.7|14777.7|14776.7|14767.8|14766.8|412
1644007340000|2022-02-04 20:42:20|14775.6|14774.6|14781.3|14780.3|14781.7|14780.7|14774.6|14773.6|338
1644007350000|2022-02-04 20:42:30|14782.1|14781.1|14780.1|14779.1|14782.5|14781.5|14776.6|14775.6|221
1644007360000|2022-02-04 20:42:40|14780.2|14779.2|14782.1|14781.1|14782.1|14781.1|14778.5|14777.5|170
1644007370000|2022-02-04 20:42:50|14781.6|14780.6|14780.1|14779.1|14782.2|14781.2|14778.5|14777.5|190
1644007380000|2022-02-04 20:43:00|14779.6|14778.6|14781.8|14780.8|14783.6|14782.6|14778.5|14777.5|157
1644007390000|2022-02-04 20:43:10|14781.7|14780.7|14783.2|14782.2|14783.3|14782.3|14781.3|14780.3|111
1644007400000|2022-02-04 20:43:20|14783.3|14782.3|14781.3|14780.3|14784.3|14783.3|14780.5|14779.5|115
1644007410000|2022-02-04 20:43:30|14781.6|14780.6|14776.6|14775.6|14782.2|14781.2|14775.5|14774.5|158
1644007420000|2022-02-04 20:43:40|14776.2|14775.2|14773.2|14772.2|14778.7|14777.7|14772.1|14771.1|185
1644007430000|2022-02-04 20:43:50|14773.1|14772.1|14775.1|14774.1|14776.6|14775.6|14772.1|14771.1|138
1644007440000|2022-02-04 20:44:00|14775.6|14774.6|14776.3|14775.3|14776.3|14775.3|14773.1|14772.1|149
1644007450000|2022-02-04 20:44:10|14776.5|14775.5|14774.8|14773.8|14776.8|14775.8|14773.2|14772.2|118
1644007460000|2022-02-04 20:44:20|14775|14774|14774.6|14773.6|14777.7|14776.7|14774.5|14773.5|122
1644007470000|2022-02-04 20:44:30|14774.3|14773.3|14776.2|14775.2|14776.5|14775.5|14772.7|14771.7|163
1644007480000|2022-02-04 20:44:40|14776.3|14775.3|14758.1|14757.1|14777.5|14776.5|14758.1|14757.1|499
1644007490000|2022-02-04 20:44:50|14757|14756|14760|14759|14761|14760|14752.8|14751.8|544
1644007500000|2022-02-04 20:45:00|14759.6|14758.6|14752.5|14751.5|14760.3|14759.3|14751.6|14750.6|437
1644007510000|2022-02-04 20:45:10|14753.5|14752.5|14742.6|14741.6|14755.1|14754.1|14740|14739|476
1644007520000|2022-02-04 20:45:20|14743|14742|14740.8|14739.8|14743.6|14742.6|14736.5|14735.5|303
1644007530000|2022-02-04 20:45:30|14740.7|14739.7|14738.7|14737.7|14741.1|14740.1|14732.6|14731.6|344
1644007540000|2022-02-04 20:45:40|14739.6|14738.6|14739.3|14738.3|14741.1|14740.1|14735.2|14734.2|322
1644007550000|2022-02-04 20:45:50|14739.5|14738.5|14746.5|14745.5|14747.1|14746.1|14738.6|14737.6|312
1644007560000|2022-02-04 20:46:00|14746.3|14745.3|14745|14744|14746.3|14745.3|14740.5|14739.5|226
1644007570000|2022-02-04 20:46:10|14745.1|14744.1|14746|14745|14747.5|14746.5|14743.2|14742.2|180
1644007580000|2022-02-04 20:46:20|14745.6|14744.6|14749.5|14748.5|14751.5|14750.5|14745.1|14744.1|334
1644007590000|2022-02-04 20:46:30|14751.2|14750.2|14756.7|14755.7|14758.6|14757.6|14750.3|14749.3|411
1644007600000|2022-02-04 20:46:40|14756.6|14755.6|14761.8|14760.8|14768.2|14767.2|14755.2|14754.2|581
1644007610000|2022-02-04 20:46:50|14761.7|14760.7|14764.3|14763.3|14768.3|14767.3|14760.8|14759.8|210
1644007620000|2022-02-04 20:47:00|14764.1|14763.1|14766|14765|14766.7|14765.7|14759.3|14758.3|188
1644007630000|2022-02-04 20:47:10|14765.8|14764.8|14758.3|14757.3|14765.8|14764.8|14757.5|14756.5|172
1644007640000|2022-02-04 20:47:20|14758.2|14757.2|14755.6|14754.6|14759.7|14758.7|14754.7|14753.7|160
1644007650000|2022-02-04 20:47:30|14755.7|14754.7|14751.8|14750.8|14758.7|14757.7|14750.6|14749.6|196
1644007660000|2022-02-04 20:47:40|14752.6|14751.6|14748.2|14747.2|14753.5|14752.5|14747|14746|262
1644007670000|2022-02-04 20:47:50|14748.1|14747.1|14750.1|14749.1|14751.7|14750.7|14745.2|14744.2|212
1644007680000|2022-02-04 20:48:00|14750.2|14749.2|14741.2|14740.2|14750.5|14749.5|14738.1|14737.1|251
1644007690000|2022-02-04 20:48:10|14741.1|14740.1|14741.7|14740.7|14744.6|14743.6|14736.8|14735.8|266
1644007700000|2022-02-04 20:48:20|14741.6|14740.6|14740.1|14739.1|14743.2|14742.2|14737.7|14736.7|181
1644007710000|2022-02-04 20:48:30|14740.7|14739.7|14734.6|14733.6|14741|14740|14733.2|14732.2|270
1644007720000|2022-02-04 20:48:40|14734.2|14733.2|14738.5|14737.5|14742.1|14741.1|14733.6|14732.6|287
1644007730000|2022-02-04 20:48:50|14738.7|14737.7|14739.3|14738.3|14740.2|14739.2|14736.7|14735.7|147
1644007740000|2022-02-04 20:49:00|14739.1|14738.1|14724.7|14723.7|14739.2|14738.2|14724.5|14723.5|388
1644007750000|2022-02-04 20:49:10|14725.7|14724.7|14725.1|14724.1|14727.7|14726.7|14722|14721|330
1644007760000|2022-02-04 20:49:20|14724.5|14723.5|14725|14724|14728.6|14727.6|14719.3|14718.3|246
1644007770000|2022-02-04 20:49:30|14725.8|14724.8|14726|14725|14729.6|14728.6|14722.8|14721.8|205
1644007780000|2022-02-04 20:49:40|14726.1|14725.1|14738.2|14737.2|14740|14739|14726.1|14725.1|222
1644007790000|2022-02-04 20:49:50|14737.7|14736.7|14735.2|14734.2|14738.8|14737.8|14729.8|14728.8|347
1644007800000|2022-02-04 20:50:00|14735.6|14734.6|14745|14744|14753.2|14752.2|14733.7|14732.7|805
1644007810000|2022-02-04 20:50:10|14744.7|14743.7|14753.1|14752.1|14753.1|14752.1|14739.1|14738.1|552
1644007820000|2022-02-04 20:50:20|14753|14752|14751.7|14750.7|14753|14752|14747.1|14746.1|360
1644007830000|2022-02-04 20:50:30|14751.6|14750.6|14746.6|14745.6|14751.6|14750.6|14742.7|14741.7|434
1644007840000|2022-02-04 20:50:40|14746.3|14745.3|14744.2|14743.2|14746.5|14745.5|14740.5|14739.5|284
1644007850000|2022-02-04 20:50:50|14742.5|14741.5|14736.5|14735.5|14742.8|14741.8|14736.5|14735.5|317
1644007860000|2022-02-04 20:51:00|14736.2|14735.2|14731.8|14730.8|14736.2|14735.2|14728.3|14727.3|408
1644007870000|2022-02-04 20:51:10|14731.7|14730.7|14728.1|14727.1|14734.3|14733.3|14727.1|14726.1|254
1644007880000|2022-02-04 20:51:20|14728.3|14727.3|14730.7|14729.7|14733.7|14732.7|14725.3|14724.3|286
1644007890000|2022-02-04 20:51:30|14730.6|14729.6|14725.5|14724.5|14731.7|14730.7|14724.7|14723.7|194
1644007900000|2022-02-04 20:51:40|14725.3|14724.3|14723.7|14722.7|14725.8|14724.8|14721.6|14720.6|272
1644007910000|2022-02-04 20:51:50|14724|14723|14727|14726|14728.3|14727.3|14723.8|14722.8|202
1644007920000|2022-02-04 20:52:00|14726.7|14725.7|14730.8|14729.8|14734.6|14733.6|14724|14723|421
1644007930000|2022-02-04 20:52:10|14730.7|14729.7|14734.7|14733.7|14734.7|14733.7|14727.1|14726.1|232
1644007940000|2022-02-04 20:52:20|14734.6|14733.6|14726.8|14725.8|14735.7|14734.7|14725.6|14724.6|243
1644007950000|2022-02-04 20:52:30|14726.7|14725.7|14727.5|14726.5|14727.6|14726.6|14722|14721|240
1644007960000|2022-02-04 20:52:40|14727.2|14726.2|14726.3|14725.3|14728.1|14727.1|14724.1|14723.1|181
1644007970000|2022-02-04 20:52:50|14726|14725|14722.3|14721.3|14726|14725|14721.5|14720.5|183
1644007980000|2022-02-04 20:53:00|14722.2|14721.2|14722.1|14721.1|14724.2|14723.2|14720.3|14719.3|264
1644007990000|2022-02-04 20:53:10|14722|14721|14711.5|14710.5|14722|14721|14707.1|14706.1|757
1644008000000|2022-02-04 20:53:20|14711.7|14710.7|14707.3|14706.3|14714.3|14713.3|14707.3|14706.3|285
1644008010000|2022-02-04 20:53:30|14707.1|14706.1|14708.1|14707.1|14709.6|14708.6|14704.3|14703.3|380
1644008020000|2022-02-04 20:53:40|14708|14707|14704.2|14703.2|14710.5|14709.5|14702.1|14701.1|431
1644008030000|2022-02-04 20:53:50|14703.5|14702.5|14713.8|14712.8|14714.1|14713.1|14703|14702|395
1644008040000|2022-02-04 20:54:00|14714|14713|14712|14711|14714|14713|14708.8|14707.8|238
1644008050000|2022-02-04 20:54:10|14711.7|14710.7|14713.2|14712.2|14713.8|14712.8|14710.3|14709.3|132
1644008060000|2022-02-04 20:54:20|14713.6|14712.6|14716.6|14715.6|14717.8|14716.8|14711.3|14710.3|439
1644008070000|2022-02-04 20:54:30|14715.6|14714.6|14718.5|14717.5|14720.1|14719.1|14715.6|14714.6|226
1644008080000|2022-02-04 20:54:40|14718.7|14717.7|14732.6|14731.6|14739.8|14738.8|14718.7|14717.7|1072
1644008090000|2022-02-04 20:54:50|14732.5|14731.5|14733.8|14732.8|14741.2|14740.2|14730.5|14729.5|607
1644008100000|2022-02-04 20:55:00|14733.6|14732.6|14724|14723|14733.6|14732.6|14718.2|14717.2|678
1644008110000|2022-02-04 20:55:10|14724.1|14723.1|14729.5|14728.5|14731|14730|14723.7|14722.7|332
1644008120000|2022-02-04 20:55:20|14729.1|14728.1|14725.7|14724.7|14733.6|14732.6|14722.8|14721.8|392
1644008130000|2022-02-04 20:55:30|14726|14725|14723.5|14722.5|14726|14725|14718.7|14717.7|396
1644008140000|2022-02-04 20:55:40|14723.6|14722.6|14720|14719|14728.3|14727.3|14719.2|14718.2|315
1644008150000|2022-02-04 20:55:50|14720.1|14719.1|14720.3|14719.3|14722.7|14721.7|14718.3|14717.3|393
1644008160000|2022-02-04 20:56:00|14720.5|14719.5|14708.2|14707.2|14721.7|14720.7|14707.8|14706.8|683
1644008170000|2022-02-04 20:56:10|14707.7|14706.7|14712.8|14711.8|14713.2|14712.2|14707|14706|323
1644008180000|2022-02-04 20:56:20|14712.6|14711.6|14712.2|14711.2|14720.7|14719.7|14712.1|14711.1|346
1644008190000|2022-02-04 20:56:30|14712|14711|14709.2|14708.2|14712|14711|14705.3|14704.3|413
1644008200000|2022-02-04 20:56:40|14709|14708|14712.1|14711.1|14712.1|14711.1|14706.1|14705.1|389
1644008210000|2022-02-04 20:56:50|14711.8|14710.8|14713.8|14712.8|14716.3|14715.3|14709.2|14708.2|358
1644008220000|2022-02-04 20:57:00|14713|14712|14719.3|14718.3|14720.3|14719.3|14713|14712|364
1644008230000|2022-02-04 20:57:10|14719.2|14718.2|14718.7|14717.7|14719.8|14718.8|14711|14710|375
1644008240000|2022-02-04 20:57:20|14718.8|14717.8|14713.8|14712.8|14719.8|14718.8|14713.3|14712.3|301
1644008250000|2022-02-04 20:57:30|14714|14713|14711.3|14710.3|14716.6|14715.6|14710.8|14709.8|271
1644008260000|2022-02-04 20:57:40|14711.2|14710.2|14708.3|14707.3|14711.8|14710.8|14707.1|14706.1|345
1644008270000|2022-02-04 20:57:50|14708.1|14707.1|14710.1|14709.1|14710.2|14709.2|14706.5|14705.5|352
1644008280000|2022-02-04 20:58:00|14710|14709|14707.6|14706.6|14713|14712|14706.6|14705.6|450
1644008290000|2022-02-04 20:58:10|14706.6|14705.6|14705.3|14704.3|14708.6|14707.6|14705|14704|453
1644008300000|2022-02-04 20:58:20|14705.1|14704.1|14718.5|14717.5|14718.8|14717.8|14704|14703|572
1644008310000|2022-02-04 20:58:30|14718.3|14717.3|14720.8|14719.8|14720.8|14719.8|14714.7|14713.7|544
1644008320000|2022-02-04 20:58:40|14720.3|14719.3|14717.3|14716.3|14721|14720|14717.3|14716.3|397
1644008330000|2022-02-04 20:58:50|14717.2|14716.2|14711.2|14710.2|14717.2|14716.2|14708.5|14707.5|295
1644008340000|2022-02-04 20:59:00|14711.5|14710.5|14709.1|14708.1|14715.8|14714.8|14708|14707|587
1644008350000|2022-02-04 20:59:10|14709.6|14708.6|14708.3|14707.3|14710.6|14709.6|14707.3|14706.3|488
1644008360000|2022-02-04 20:59:20|14708.2|14707.2|14708.5|14707.5|14712.8|14711.8|14703.7|14702.7|759
1644008370000|2022-02-04 20:59:30|14709|14708|14709.8|14708.8|14712|14711|14705.8|14704.8|808
1644008380000|2022-02-04 20:59:40|14708.8|14707.8|14700.6|14699.6|14709.1|14708.1|14699|14698|1291
1644008390000|2022-02-04 20:59:50|14700.7|14699.7|14696|14695|14703.7|14702.7|14688|14687|3113
1644008400000|2022-02-04 21:00:00|14695.8|14694.8|14699.4|14697.4|14701.1|14699.1|14687.9|14685.9|1195
1644008410000|2022-02-04 21:00:10|14698.9|14696.9|14695.1|14693.1|14700.8|14698.8|14692.2|14690.2|432
1644008420000|2022-02-04 21:00:20|14695.2|14693.2|14696.4|14694.4|14698.8|14696.8|14692.7|14690.7|369
1644008430000|2022-02-04 21:00:30|14695.4|14693.4|14696.3|14694.3|14701.9|14699.9|14693.8|14691.8|322
1644008440000|2022-02-04 21:00:40|14696.6|14694.6|14697.4|14695.4|14699.1|14697.1|14695.1|14693.1|341
1644008450000|2022-02-04 21:00:50|14697.7|14695.7|14702.8|14700.8|14703.8|14701.8|14696.2|14694.2|316
1644008460000|2022-02-04 21:01:00|14702.3|14700.3|14702.9|14700.9|14708.9|14706.9|14697.1|14695.1|449
1644008470000|2022-02-04 21:01:10|14703.2|14701.2|14707.4|14705.4|14711.7|14709.7|14703.1|14701.1|236
1644008480000|2022-02-04 21:01:20|14707.7|14705.7|14705.3|14703.3|14708.3|14706.3|14704.4|14702.4|199
1644008490000|2022-02-04 21:01:30|14705.6|14703.6|14706.4|14704.4|14708.8|14706.8|14705.4|14703.4|106
1644008500000|2022-02-04 21:01:40|14706.3|14704.3|14701.9|14699.9|14707.8|14705.8|14701.8|14699.8|174
1644008510000|2022-02-04 21:01:50|14702.2|14700.2|14701.3|14699.3|14702.4|14700.4|14698.6|14696.6|196
1644008520000|2022-02-04 21:02:00|14701.6|14699.6|14698.2|14696.2|14704.3|14702.3|14698.2|14696.2|263
1644008530000|2022-02-04 21:02:10|14698.1|14696.1|14697.9|14695.9|14699.2|14697.2|14696.2|14694.2|123
1644008540000|2022-02-04 21:02:20|14698.1|14696.1|14696.2|14694.2|14698.2|14696.2|14695.6|14693.6|134
1644008550000|2022-02-04 21:02:30|14697.9|14695.9|14696.1|14694.1|14697.9|14695.9|14695.2|14693.2|118
1644008560000|2022-02-04 21:02:40|14696.8|14694.8|14693.9|14691.9|14698.1|14696.1|14693.8|14691.8|203
1644008570000|2022-02-04 21:02:50|14694.1|14692.1|14694.1|14692.1|14694.9|14692.9|14692.9|14690.9|157
1644008580000|2022-02-04 21:03:00|14694.3|14692.3|14692.1|14690.1|14694.3|14692.3|14691.9|14689.9|161
1644008590000|2022-02-04 21:03:10|14691.9|14689.9|14683.9|14681.9|14692.1|14690.1|14683.8|14681.8|305
1644008600000|2022-02-04 21:03:20|14683.8|14681.8|14679.8|14677.8|14685.2|14683.2|14679.7|14677.7|254
1644008610000|2022-02-04 21:03:30|14680.1|14678.1|14678.7|14676.7|14680.7|14678.7|14678.7|14676.7|351
1644008620000|2022-02-04 21:03:40|14678.6|14676.6|14679.2|14677.2|14679.2|14677.2|14678.2|14676.2|110
1644008630000|2022-02-04 21:03:50|14679.1|14677.1|14679.8|14677.8|14679.9|14677.9|14676.8|14674.8|462
1644008640000|2022-02-04 21:04:00|14680.2|14678.2|14679.7|14677.7|14684.3|14682.3|14679.7|14677.7|299
1644008650000|2022-02-04 21:04:10|14679.2|14677.2|14672.9|14670.9|14681.1|14679.1|14672.9|14670.9|391
1644008660000|2022-02-04 21:04:20|14673.1|14671.1|14672.8|14670.8|14673.8|14671.8|14670.6|14668.6|243
1644008670000|2022-02-04 21:04:30|14672.4|14670.4|14657.3|14655.3|14672.4|14670.4|14653.4|14651.4|756
1644008680000|2022-02-04 21:04:40|14657.2|14655.2|14662.4|14660.4|14666.9|14664.9|14656.3|14654.3|471
1644008690000|2022-02-04 21:04:50|14663.3|14661.3|14660.7|14658.7|14663.8|14661.8|14658.4|14656.4|184
1644008700000|2022-02-04 21:05:00|14660.6|14658.6|14656.9|14654.9|14662.4|14660.4|14654.3|14652.3|526
1644008710000|2022-02-04 21:05:10|14657.7|14655.7|14660.1|14658.1|14661.4|14659.4|14657.1|14655.1|309
1644008720000|2022-02-04 21:05:20|14660.2|14658.2|14662.8|14660.8|14665.6|14663.6|14660.2|14658.2|142
1644008730000|2022-02-04 21:05:30|14663.6|14661.6|14659.7|14657.7|14663.9|14661.9|14659.2|14657.2|235
1644008740000|2022-02-04 21:05:40|14659.8|14657.8|14662.2|14660.2|14662.2|14660.2|14659.6|14657.6|175
1644008750000|2022-02-04 21:05:50|14662.3|14660.3|14663.2|14661.2|14664.1|14662.1|14662.2|14660.2|88
1644008760000|2022-02-04 21:06:00|14663.6|14661.6|14663.1|14661.1|14663.6|14661.6|14662.6|14660.6|78
1644008770000|2022-02-04 21:06:10|14663.6|14661.6|14662.2|14660.2|14664.8|14662.8|14661.9|14659.9|87
1644008780000|2022-02-04 21:06:20|14662.7|14660.7|14659.1|14657.1|14663.3|14661.3|14659.1|14657.1|118
1644008790000|2022-02-04 21:06:30|14659.2|14657.2|14651.1|14649.1|14659.4|14657.4|14649.3|14647.3|361
1644008800000|2022-02-04 21:06:40|14649.9|14647.9|14654.3|14652.3|14654.7|14652.7|14648.9|14646.9|168
1644008810000|2022-02-04 21:06:50|14654.4|14652.4|14653.3|14651.3|14656.4|14654.4|14651.8|14649.8|201
1644008820000|2022-02-04 21:07:00|14652.7|14650.7|14655.2|14653.2|14655.2|14653.2|14652.7|14650.7|105
1644008830000|2022-02-04 21:07:10|14655.1|14653.1|14656.4|14654.4|14658.9|14656.9|14655.1|14653.1|164
1644008840000|2022-02-04 21:07:20|14656.6|14654.6|14656.8|14654.8|14657.6|14655.6|14653.9|14651.9|165
1644008850000|2022-02-04 21:07:30|14657.1|14655.1|14656.9|14654.9|14657.4|14655.4|14654.8|14652.8|102
1644008860000|2022-02-04 21:07:40|14656.6|14654.6|14653.4|14651.4|14657.2|14655.2|14652.9|14650.9|99
1644008870000|2022-02-04 21:07:50|14653.7|14651.7|14654.4|14652.4|14655.7|14653.7|14653.2|14651.2|162
1644008880000|2022-02-04 21:08:00|14654.2|14652.2|14654.4|14652.4|14654.6|14652.6|14653.6|14651.6|110
1644008890000|2022-02-04 21:08:10|14654.6|14652.6|14651.9|14649.9|14655.8|14653.8|14651.1|14649.1|205
1644008900000|2022-02-04 21:08:20|14652.1|14650.1|14651.3|14649.3|14652.9|14650.9|14651.3|14649.3|105
1644008910000|2022-02-04 21:08:30|14651.4|14649.4|14652.2|14650.2|14653.3|14651.3|14651.3|14649.3|130
1644008920000|2022-02-04 21:08:40|14652.1|14650.1|14652.8|14650.8|14654.3|14652.3|14651.9|14649.9|137
1644008930000|2022-02-04 21:08:50|14652.6|14650.6|14654.3|14652.3|14654.3|14652.3|14652.1|14650.1|81
1644008940000|2022-02-04 21:09:00|14654.1|14652.1|14656.6|14654.6|14657.8|14655.8|14653.7|14651.7|110
1644008950000|2022-02-04 21:09:10|14656.8|14654.8|14658.3|14656.3|14660.3|14658.3|14655.8|14653.8|141
1644008960000|2022-02-04 21:09:20|14658.6|14656.6|14655.2|14653.2|14659.3|14657.3|14655.2|14653.2|90
1644008970000|2022-02-04 21:09:30|14655.3|14653.3|14653.3|14651.3|14655.7|14653.7|14652.2|14650.2|91
1644008980000|2022-02-04 21:09:40|14653.1|14651.1|14653.4|14651.4|14654.6|14652.6|14652.8|14650.8|100
1644008990000|2022-02-04 21:09:50|14653.3|14651.3|14656.9|14654.9|14658.8|14656.8|14653.3|14651.3|157
1644009000000|2022-02-04 21:10:00|14657.2|14655.2|14657.2|14655.2|14659.1|14657.1|14656.2|14654.2|57
1644009010000|2022-02-04 21:10:10|14657.1|14655.1|14653.7|14651.7|14657.1|14655.1|14652.8|14650.8|72
1644009020000|2022-02-04 21:10:20|14653.6|14651.6|14650.1|14648.1|14654.1|14652.1|14649.9|14647.9|110
1644009030000|2022-02-04 21:10:30|14650.2|14648.2|14645.9|14643.9|14650.2|14648.2|14642.8|14640.8|319
1644009040000|2022-02-04 21:10:40|14646.1|14644.1|14649.3|14647.3|14651.2|14649.2|14645.4|14643.4|113
1644009050000|2022-02-04 21:10:50|14648.9|14646.9|14649.4|14647.4|14651.6|14649.6|14648.3|14646.3|66
1644009060000|2022-02-04 21:11:00|14648.9|14646.9|14649.1|14647.1|14649.7|14647.7|14648.3|14646.3|51
1644009070000|2022-02-04 21:11:10|14649.4|14647.4|14648.1|14646.1|14650.1|14648.1|14645.3|14643.3|91
1644009080000|2022-02-04 21:11:20|14647.9|14645.9|14649.4|14647.4|14649.9|14647.9|14647.7|14645.7|75
1644009090000|2022-02-04 21:11:30|14649.6|14647.6|14651.6|14649.6|14652.3|14650.3|14649.4|14647.4|65
1644009100000|2022-02-04 21:11:40|14651.9|14649.9|14651.2|14649.2|14651.9|14649.9|14649.8|14647.8|49
1644009110000|2022-02-04 21:11:50|14651.3|14649.3|14650.4|14648.4|14652.3|14650.3|14649.4|14647.4|72
1644009120000|2022-02-04 21:12:00|14649.4|14647.4|14650.4|14648.4|14650.4|14648.4|14647.6|14645.6|88
1644009130000|2022-02-04 21:12:10|14650.6|14648.6|14651.2|14649.2|14652.1|14650.1|14649.2|14647.2|72
1644009140000|2022-02-04 21:12:20|14652.2|14650.2|14659.2|14657.2|14659.6|14657.6|14651.3|14649.3|249
1644009150000|2022-02-04 21:12:30|14658.8|14656.8|14653.8|14651.8|14658.9|14656.9|14653.6|14651.6|92
1644009160000|2022-02-04 21:12:40|14653.4|14651.4|14650.9|14648.9|14655.7|14653.7|14650.9|14648.9|153
1644009170000|2022-02-04 21:12:50|14650.6|14648.6|14651.2|14649.2|14652.3|14650.3|14650.6|14648.6|61
1644009180000|2022-02-04 21:13:00|14652.3|14650.3|14658.6|14656.6|14659.1|14657.1|14651.9|14649.9|268
1644009190000|2022-02-04 21:13:10|14658.7|14656.7|14656.8|14654.8|14658.7|14656.7|14656.3|14654.3|20
1644009200000|2022-02-04 21:13:20|14656.6|14654.6|14659.2|14657.2|14660.1|14658.1|14654.7|14652.7|94
1644009210000|2022-02-04 21:13:30|14659.7|14657.7|14660.8|14658.8|14661.6|14659.6|14659.1|14657.1|84
1644009220000|2022-02-04 21:13:40|14660.7|14658.7|14659.8|14657.8|14662.2|14660.2|14658.8|14656.8|81
1644009230000|2022-02-04 21:13:50|14661.1|14659.1|14659.1|14657.1|14661.1|14659.1|14657.8|14655.8|195
1644009240000|2022-02-04 21:14:00|14658.7|14656.7|14663.2|14661.2|14663.8|14661.8|14658.1|14656.1|196
1644009250000|2022-02-04 21:14:10|14663.1|14661.1|14666.2|14664.2|14667.4|14665.4|14662.2|14660.2|289
1644009260000|2022-02-04 21:14:20|14666.3|14664.3|14670.2|14668.2|14671.6|14669.6|14666.2|14664.2|175
1644009270000|2022-02-04 21:14:30|14669.7|14667.7|14672.3|14670.3|14672.3|14670.3|14669.2|14667.2|136
1644009280000|2022-02-04 21:14:40|14672.4|14670.4|14671.9|14669.9|14673.4|14671.4|14671.8|14669.8|119
1644009290000|2022-02-04 21:14:50|14672.1|14670.1|14673.4|14671.4|14674.7|14672.7|14672.1|14670.1|127
1644009300000|2022-02-04 21:15:00|14673.8|14671.8|14670.6|14668.6|14674.3|14672.3|14670.6|14668.6|74
1644009310000|2022-02-04 21:15:10|14670.8|14668.8|14671.8|14669.8|14671.8|14669.8|14670.1|14668.1|49
1644009320000|2022-02-04 21:15:20|14671.7|14669.7|14669.8|14667.8|14671.7|14669.7|14669.8|14667.8|32
1644009330000|2022-02-04 21:15:30|14669.3|14667.3|14659.8|14657.8|14669.8|14667.8|14659.8|14657.8|114
1644009340000|2022-02-04 21:15:40|14658.9|14656.9|14657.8|14655.8|14659.1|14657.1|14656.8|14654.8|66
1644009350000|2022-02-04 21:15:50|14657.4|14655.4|14662.6|14660.6|14662.7|14660.7|14657.4|14655.4|30
1644009360000|2022-02-04 21:16:00|14663.1|14661.1|14663.6|14661.6|14663.9|14661.9|14663.1|14661.1|11
1644009370000|2022-02-04 21:16:10|14663.8|14661.8|14663.7|14661.7|14665.3|14663.3|14663.7|14661.7|17
1644009380000|2022-02-04 21:16:20|14664.3|14662.3|14663.6|14661.6|14664.3|14662.3|14662.9|14660.9|15
1644009390000|2022-02-04 21:16:30|14662.9|14660.9|14664.9|14662.9|14664.9|14662.9|14662.8|14660.8|19
1644009400000|2022-02-04 21:16:40|14665.2|14663.2|14665.3|14663.3|14665.3|14663.3|14665.2|14663.2|10
1644009410000|2022-02-04 21:16:50|14665.2|14663.2|14663.7|14661.7|14665.2|14663.2|14663.3|14661.3|8
1644009420000|2022-02-04 21:17:00|14663.4|14661.4|14663.9|14661.9|14663.9|14661.9|14662.4|14660.4|13
1644009430000|2022-02-04 21:17:10|14663.8|14661.8|14663.6|14661.6|14664.2|14662.2|14663.4|14661.4|8
1644009440000|2022-02-04 21:17:20|14663.4|14661.4|14662.1|14660.1|14663.4|14661.4|14661.8|14659.8|6
1644009450000|2022-02-04 21:17:30|14661.8|14659.8|14655.3|14653.3|14662.3|14660.3|14654.7|14652.7|98
1644009460000|2022-02-04 21:17:40|14655.1|14653.1|14658.4|14656.4|14658.6|14656.6|14655.1|14653.1|34
1644009470000|2022-02-04 21:17:50|14659.1|14657.1|14658.1|14656.1|14659.4|14657.4|14657.8|14655.8|24
1644009480000|2022-02-04 21:18:00|14657.9|14655.9|14659.6|14657.6|14659.9|14657.9|14657.3|14655.3|20
1644009490000|2022-02-04 21:18:10|14658.9|14656.9|14655.2|14653.2|14659.3|14657.3|14655.2|14653.2|28
1644009500000|2022-02-04 21:18:20|14655.3|14653.3|14656.6|14654.6|14657.1|14655.1|14654.2|14652.2|54
1644009510000|2022-02-04 21:18:30|14656.4|14654.4|14657.6|14655.6|14657.7|14655.7|14655.2|14653.2|30
1644009520000|2022-02-04 21:18:40|14657.4|14655.4|14656.7|14654.7|14657.7|14655.7|14656.1|14654.1|55
1644009530000|2022-02-04 21:18:50|14656.4|14654.4|14657.8|14655.8|14657.8|14655.8|14656.2|14654.2|51
1644009540000|2022-02-04 21:19:00|14657.9|14655.9|14659.1|14657.1|14659.4|14657.4|14657.1|14655.1|29
1644009550000|2022-02-04 21:19:10|14658.8|14656.8|14657.9|14655.9|14658.8|14656.8|14657.9|14655.9|16
1644009560000|2022-02-04 21:19:20|14657.7|14655.7|14657.9|14655.9|14658.2|14656.2|14657.2|14655.2|31
1644009570000|2022-02-04 21:19:30|14657.8|14655.8|14658.1|14656.1|14658.9|14656.9|14657.8|14655.8|12
1644009580000|2022-02-04 21:19:40|14657.8|14655.8|14657.7|14655.7|14658.6|14656.6|14657.7|14655.7|20
1644009590000|2022-02-04 21:19:50|14657.2|14655.2|14656.9|14654.9|14657.6|14655.6|14656.8|14654.8|44
1644009600000|2022-02-04 21:20:00|14657.2|14655.2|14659.3|14657.3|14659.4|14657.4|14657.2|14655.2|15
1644009610000|2022-02-04 21:20:10|14659.4|14657.4|14660.1|14658.1|14662.9|14660.9|14659.4|14657.4|40
1644009620000|2022-02-04 21:20:20|14659.9|14657.9|14659.1|14657.1|14659.9|14657.9|14657.6|14655.6|9
1644009630000|2022-02-04 21:20:30|14659.6|14657.6|14656.3|14654.3|14659.6|14657.6|14656.1|14654.1|46
1644009640000|2022-02-04 21:20:40|14656.4|14654.4|14657.1|14655.1|14657.1|14655.1|14656.2|14654.2|5
1644009650000|2022-02-04 21:20:50|14656.6|14654.6|14657.7|14655.7|14657.7|14655.7|14656.6|14654.6|1
1644009660000|2022-02-04 21:21:00|14658.2|14656.2|14659.2|14657.2|14660.1|14658.1|14658.2|14656.2|101
1644009670000|2022-02-04 21:21:10|14659.8|14657.8|14660.4|14658.4|14660.8|14658.8|14659.7|14657.7|19
1644009680000|2022-02-04 21:21:20|14660.6|14658.6|14661.9|14659.9|14661.9|14659.9|14660.4|14658.4|13
1644009690000|2022-02-04 21:21:30|14662.3|14660.3|14661.3|14659.3|14662.3|14660.3|14660.9|14658.9|31
1644009700000|2022-02-04 21:21:40|14661.6|14659.6|14662.3|14660.3|14663.3|14661.3|14661.6|14659.6|15
1644009710000|2022-02-04 21:21:50|14662.2|14660.2|14662.4|14660.4|14662.4|14660.4|14661.1|14659.1|13
1644009720000|2022-02-04 21:22:00|14662.3|14660.3|14662.1|14660.1|14662.7|14660.7|14661.8|14659.8|7
1644009730000|2022-02-04 21:22:10|14661.9|14659.9|14661.2|14659.2|14662.4|14660.4|14661.1|14659.1|26
1644009740000|2022-02-04 21:22:20|14660.8|14658.8|14661.1|14659.1|14661.3|14659.3|14660.8|14658.8|17
1644009750000|2022-02-04 21:22:30|14662.2|14660.2|14661.2|14659.2|14662.2|14660.2|14661.2|14659.2|9
1644009760000|2022-02-04 21:22:40|14661.1|14659.1|14661.2|14659.2|14661.2|14659.2|14661.1|14659.1|5
1644009770000|2022-02-04 21:22:50|14661.4|14659.4|14661.9|14659.9|14661.9|14659.9|14661.4|14659.4|7
1644009780000|2022-02-04 21:23:00|14662.2|14660.2|14662.9|14660.9|14663.3|14661.3|14662.2|14660.2|23
1644009790000|2022-02-04 21:23:10|14663.2|14661.2|14661.8|14659.8|14663.3|14661.3|14661.8|14659.8|17
1644009800000|2022-02-04 21:23:20|14661.7|14659.7|14661.8|14659.8|14661.8|14659.8|14661.7|14659.7|3
1644009810000|2022-02-04 21:23:30|14661.7|14659.7|14661.8|14659.8|14661.8|14659.8|14661.6|14659.6|3
1644009820000|2022-02-04 21:23:40|14662.2|14660.2|14661.4|14659.4|14662.2|14660.2|14661.4|14659.4|7
1644009830000|2022-02-04 21:23:50|14659.3|14657.3|14659.3|14657.3|14659.9|14657.9|14659.2|14657.2|23
1644009840000|2022-02-04 21:24:00|14659.1|14657.1|14661.6|14659.6|14661.9|14659.9|14658.9|14656.9|26
1644009850000|2022-02-04 21:24:10|14660.9|14658.9|14661.2|14659.2|14662.1|14660.1|14660.9|14658.9|4
1644009860000|2022-02-04 21:24:20|14660.9|14658.9|14659.6|14657.6|14661.2|14659.2|14659.6|14657.6|36
1644009870000|2022-02-04 21:24:30|14659.7|14657.7|14659.9|14657.9|14659.9|14657.9|14659.7|14657.7|4
1644009880000|2022-02-04 21:24:40|14660.1|14658.1|14660.8|14658.8|14660.9|14658.9|14660.1|14658.1|7
1644009890000|2022-02-04 21:24:50|14660.7|14658.7|14661.2|14659.2|14661.3|14659.3|14660.7|14658.7|11
1644009900000|2022-02-04 21:25:00|14661.1|14659.1|14660.7|14658.7|14661.1|14659.1|14660.7|14658.7|3
1644009910000|2022-02-04 21:25:10|14660.9|14658.9|14661.4|14659.4|14661.6|14659.6|14660.7|14658.7|5
1644009920000|2022-02-04 21:25:20|14661.2|14659.2|14661.4|14659.4|14661.4|14659.4|14661.2|14659.2|9
1644009930000|2022-02-04 21:25:30|14660.1|14658.1|14659.9|14657.9|14660.1|14658.1|14659.6|14657.6|13
1644009940000|2022-02-04 21:25:40|14660.1|14658.1|14660.2|14658.2|14660.2|14658.2|14660.1|14658.1|2
1644009950000|2022-02-04 21:25:50|14660.1|14658.1|14659.8|14657.8|14660.1|14658.1|14659.3|14657.3|4
1644009960000|2022-02-04 21:26:00|14659.9|14657.9|14660.4|14658.4|14660.4|14658.4|14659.8|14657.8|5
1644009970000|2022-02-04 21:26:10|14659.8|14657.8|14659.9|14657.9|14660.1|14658.1|14659.8|14657.8|4
1644009980000|2022-02-04 21:26:20|14660.2|14658.2|14660.8|14658.8|14660.8|14658.8|14659.9|14657.9|20
1644009990000|2022-02-04 21:26:30|14660.7|14658.7|14660.7|14658.7|14661.1|14659.1|14660.3|14658.3|2
1644010000000|2022-02-04 21:26:40|14660.6|14658.6|14661.8|14659.8|14661.8|14659.8|14660.3|14658.3|9
1644010010000|2022-02-04 21:26:50|14661.4|14659.4|14661.3|14659.3|14661.6|14659.6|14661.3|14659.3|3
1644010020000|2022-02-04 21:27:00|14662.8|14660.8|14661.4|14659.4|14662.8|14660.8|14661.4|14659.4|37
1644010030000|2022-02-04 21:27:10|14661.8|14659.8|14662.7|14660.7|14662.7|14660.7|14660.8|14658.8|24
1644010040000|2022-02-04 21:27:20|14662.8|14660.8|14663.1|14661.1|14664.1|14662.1|14662.8|14660.8|20
1644010050000|2022-02-04 21:27:30|14663.2|14661.2|14663.9|14661.9|14663.9|14661.9|14663.2|14661.2|5
1644010060000|2022-02-04 21:27:40|14663.6|14661.6|14665.4|14663.4|14665.7|14663.7|14663.6|14661.6|16
1644010070000|2022-02-04 21:27:50|14665.7|14663.7|14664.3|14662.3|14665.7|14663.7|14664.1|14662.1|15
1644010080000|2022-02-04 21:28:00|14663.8|14661.8|14664.1|14662.1|14664.3|14662.3|14663.3|14661.3|29
1644010090000|2022-02-04 21:28:10|14664.3|14662.3|14662.8|14660.8|14664.8|14662.8|14662.8|14660.8|29
1644010100000|2022-02-04 21:28:20|14662.9|14660.9|14664.4|14662.4|14664.6|14662.6|14662.4|14660.4|20
1644010110000|2022-02-04 21:28:30|14664.6|14662.6|14664.8|14662.8|14665.1|14663.1|14664.6|14662.6|4
1644010120000|2022-02-04 21:28:40|14664.9|14662.9|14665.6|14663.6|14666.1|14664.1|14664.9|14662.9|16
1644010130000|2022-02-04 21:28:50|14665.7|14663.7|14665.1|14663.1|14665.7|14663.7|14664.9|14662.9|3
1644010140000|2022-02-04 21:29:00|14664.8|14662.8|14664.6|14662.6|14664.8|14662.8|14663.6|14661.6|8
1644010150000|2022-02-04 21:29:10|14664.3|14662.3|14665.6|14663.6|14667.2|14665.2|14664.2|14662.2|76
1644010160000|2022-02-04 21:29:20|14665.4|14663.4|14664.1|14662.1|14665.4|14663.4|14663.4|14661.4|12
1644010170000|2022-02-04 21:29:30|14663.9|14661.9|14663.4|14661.4|14663.9|14661.9|14663.4|14661.4|8
1644010180000|2022-02-04 21:29:40|14663.1|14661.1|14656.6|14654.6|14663.1|14661.1|14655.2|14653.2|78
1644010190000|2022-02-04 21:29:50|14656.4|14654.4|14658.1|14656.1|14658.6|14656.6|14656.4|14654.4|18
1644010200000|2022-02-04 21:30:00|14658.3|14656.3|14657.6|14655.6|14659.2|14657.2|14657.6|14655.6|40
1644010210000|2022-02-04 21:30:10|14657.4|14655.4|14658.8|14656.8|14658.8|14656.8|14657.3|14655.3|16
1644010220000|2022-02-04 21:30:20|14657.1|14655.1|14659.1|14657.1|14659.2|14657.2|14657.1|14655.1|35
1644010230000|2022-02-04 21:30:30|14658.6|14656.6|14659.3|14657.3|14659.3|14657.3|14658.6|14656.6|6
1644010240000|2022-02-04 21:30:40|14659.2|14657.2|14658.2|14656.2|14659.2|14657.2|14657.7|14655.7|10
1644010250000|2022-02-04 21:30:50|14657.9|14655.9|14658.4|14656.4|14658.4|14656.4|14657.9|14655.9|3
1644010260000|2022-02-04 21:31:00|14659.1|14657.1|14658.4|14656.4|14659.3|14657.3|14658.4|14656.4|10
1644010270000|2022-02-04 21:31:10|14658.6|14656.6|14657.3|14655.3|14658.7|14656.7|14657.3|14655.3|7
1644010280000|2022-02-04 21:31:20|14657.4|14655.4|14657.3|14655.3|14657.7|14655.7|14656.9|14654.9|8
1644010290000|2022-02-04 21:31:30|14657.4|14655.4|14654.7|14652.7|14657.4|14655.4|14653.9|14651.9|53
1644010300000|2022-02-04 21:31:40|14655.4|14653.4|14654.6|14652.6|14655.4|14653.4|14654.2|14652.2|9
1644010310000|2022-02-04 21:31:50|14654.8|14652.8|14658.2|14656.2|14658.2|14656.2|14654.6|14652.6|29
1644010320000|2022-02-04 21:32:00|14658.6|14656.6|14658.7|14656.7|14659.2|14657.2|14658.4|14656.4|7
1644010330000|2022-02-04 21:32:10|14658.9|14656.9|14660.4|14658.4|14660.4|14658.4|14658.9|14656.9|15
1644010340000|2022-02-04 21:32:20|14660.3|14658.3|14659.7|14657.7|14661.1|14659.1|14659.4|14657.4|20
1644010350000|2022-02-04 21:32:30|14660.3|14658.3|14659.2|14657.2|14660.6|14658.6|14659.2|14657.2|29
1644010360000|2022-02-04 21:32:40|14659.1|14657.1|14659.8|14657.8|14659.8|14657.8|14658.8|14656.8|4
1644010370000|2022-02-04 21:32:50|14659.3|14657.3|14658.7|14656.7|14659.3|14657.3|14658.3|14656.3|15
1644010380000|2022-02-04 21:33:00|14658.3|14656.3|14660.2|14658.2|14660.6|14658.6|14658.2|14656.2|8
1644010390000|2022-02-04 21:33:10|14660.4|14658.4|14661.7|14659.7|14662.3|14660.3|14660.4|14658.4|21
1644010400000|2022-02-04 21:33:20|14661.8|14659.8|14659.8|14657.8|14661.8|14659.8|14659.8|14657.8|14
1644010410000|2022-02-04 21:33:30|14659.3|14657.3|14659.3|14657.3|14659.3|14657.3|14658.9|14656.9|8
1644010420000|2022-02-04 21:33:40|14659.4|14657.4|14660.6|14658.6|14661.3|14659.3|14659.4|14657.4|9
1644010430000|2022-02-04 21:33:50|14660.9|14658.9|14660.9|14658.9|14660.9|14658.9|14660.9|14658.9|2
1644010440000|2022-02-04 21:34:00|14661.4|14659.4|14660.6|14658.6|14661.4|14659.4|14660.6|14658.6|11
1644010450000|2022-02-04 21:34:10|14660.4|14658.4|14659.3|14657.3|14660.4|14658.4|14659.3|14657.3|4
1644010460000|2022-02-04 21:34:20|14659.2|14657.2|14657.3|14655.3|14659.2|14657.2|14655.6|14653.6|40
1644010470000|2022-02-04 21:34:30|14657.6|14655.6|14658.8|14656.8|14658.8|14656.8|14657.6|14655.6|7
1644010480000|2022-02-04 21:34:40|14658.9|14656.9|14658.9|14656.9|14659.6|14657.6|14658.9|14656.9|5
1644010490000|2022-02-04 21:34:50|14659.3|14657.3|14660.6|14658.6|14660.6|14658.6|14659.3|14657.3|16
1644010500000|2022-02-04 21:35:00|14660.8|14658.8|14660.7|14658.7|14660.8|14658.8|14660.7|14658.7|7
1644010510000|2022-02-04 21:35:10|14660.4|14658.4|14659.9|14657.9|14660.9|14658.9|14659.9|14657.9|5
1644010520000|2022-02-04 21:35:20|14660.1|14658.1|14661.4|14659.4|14661.4|14659.4|14660.1|14658.1|5
1644010530000|2022-02-04 21:35:30|14661.6|14659.6|14661.7|14659.7|14661.7|14659.7|14661.1|14659.1|3
1644010540000|2022-02-04 21:35:40|14661.6|14659.6|14663.1|14661.1|14663.7|14661.7|14661.4|14659.4|28
1644010550000|2022-02-04 21:35:50|14662.9|14660.9|14663.2|14661.2|14663.4|14661.4|14662.7|14660.7|8
1644010560000|2022-02-04 21:36:00|14663.3|14661.3|14663.8|14661.8|14663.9|14661.9|14663.1|14661.1|18
1644010570000|2022-02-04 21:36:10|14663.9|14661.9|14663.9|14661.9|14663.9|14661.9|14663.9|14661.9|1
1644010580000|2022-02-04 21:36:20|14663.8|14661.8|14663.1|14661.1|14663.8|14661.8|14662.7|14660.7|6
1644010590000|2022-02-04 21:36:30|14662.8|14660.8|14661.4|14659.4|14662.8|14660.8|14661.4|14659.4|8
1644010600000|2022-02-04 21:36:40|14661.3|14659.3|14661.6|14659.6|14661.6|14659.6|14660.8|14658.8|5
1644010610000|2022-02-04 21:36:50|14661.7|14659.7|14661.3|14659.3|14661.7|14659.7|14661.1|14659.1|3
1644010620000|2022-02-04 21:37:00|14661.7|14659.7|14665.3|14663.3|14665.6|14663.6|14661.7|14659.7|48
1644010630000|2022-02-04 21:37:10|14665.1|14663.1|14664.4|14662.4|14665.1|14663.1|14664.3|14662.3|2
1644010640000|2022-02-04 21:37:20|14664.3|14662.3|14663.6|14661.6|14664.4|14662.4|14663.6|14661.6|2
1644010650000|2022-02-04 21:37:30|14662.8|14660.8|14662.6|14660.6|14662.8|14660.8|14662.6|14660.6|2
1644010660000|2022-02-04 21:37:40|14662.7|14660.7|14663.1|14661.1|14663.2|14661.2|14662.7|14660.7|3
1644010670000|2022-02-04 21:37:50|14663.2|14661.2|14662.8|14660.8|14663.4|14661.4|14662.8|14660.8|3
1644010680000|2022-02-04 21:38:00|14662.9|14660.9|14662.7|14660.7|14663.2|14661.2|14662.7|14660.7|1
1644010690000|2022-02-04 21:38:10|14662.2|14660.2|14661.3|14659.3|14662.2|14660.2|14661.3|14659.3|7
1644010700000|2022-02-04 21:38:20|14661.2|14659.2|14661.2|14659.2|14661.2|14659.2|14661.2|14659.2|1
1644010710000|2022-02-04 21:38:30|14661.1|14659.1|14661.1|14659.1|14661.1|14659.1|14661.1|14659.1|0
1644010720000|2022-02-04 21:38:40|14660.7|14658.7|14658.3|14656.3|14660.7|14658.7|14658.3|14656.3|16
1644010730000|2022-02-04 21:38:50|14659.1|14657.1|14660.6|14658.6|14660.8|14658.8|14659.1|14657.1|13
1644010740000|2022-02-04 21:39:00|14660.3|14658.3|14659.3|14657.3|14660.3|14658.3|14658.9|14656.9|11
1644010750000|2022-02-04 21:39:10|14659.8|14657.8|14659.2|14657.2|14659.8|14657.8|14658.7|14656.7|8
1644010760000|2022-02-04 21:39:20|14659.4|14657.4|14659.4|14657.4|14659.4|14657.4|14659.4|14657.4|0
1644010780000|2022-02-04 21:39:40|14660.2|14658.2|14660.1|14658.1|14660.2|14658.2|14660.1|14658.1|2
1644010790000|2022-02-04 21:39:50|14660.2|14658.2|14660.4|14658.4|14660.4|14658.4|14658.8|14656.8|49
1644010800000|2022-02-04 21:40:00|14660.2|14658.2|14659.7|14657.7|14662.4|14660.4|14658.9|14656.9|43
1644010810000|2022-02-04 21:40:10|14659.6|14657.6|14657.3|14655.3|14659.8|14657.8|14657.3|14655.3|15
1644010820000|2022-02-04 21:40:20|14657.4|14655.4|14658.3|14656.3|14658.3|14656.3|14656.8|14654.8|26
1644010830000|2022-02-04 21:40:30|14657.1|14655.1|14660.1|14658.1|14660.1|14658.1|14656.7|14654.7|24
1644010840000|2022-02-04 21:40:40|14660.6|14658.6|14660.3|14658.3|14660.6|14658.6|14660.3|14658.3|3
1644010850000|2022-02-04 21:40:50|14660.2|14658.2|14659.9|14657.9|14660.2|14658.2|14659.9|14657.9|0
1644010860000|2022-02-04 21:41:00|14660.1|14658.1|14660.4|14658.4|14660.6|14658.6|14659.7|14657.7|6
1644010870000|2022-02-04 21:41:10|14660.3|14658.3|14660.3|14658.3|14660.3|14658.3|14660.3|14658.3|0
1644010890000|2022-02-04 21:41:30|14660.7|14658.7|14660.4|14658.4|14660.7|14658.7|14660.4|14658.4|1
1644010900000|2022-02-04 21:41:40|14660.6|14658.6|14661.4|14659.4|14661.6|14659.6|14660.6|14658.6|1
1644010910000|2022-02-04 21:41:50|14661.8|14659.8|14662.3|14660.3|14662.6|14660.6|14661.4|14659.4|28
1644010920000|2022-02-04 21:42:00|14662.4|14660.4|14662.6|14660.6|14662.6|14660.6|14662.4|14660.4|3
1644010930000|2022-02-04 21:42:10|14662.7|14660.7|14663.4|14661.4|14663.6|14661.6|14662.7|14660.7|5
1644010940000|2022-02-04 21:42:20|14663.6|14661.6|14663.2|14661.2|14663.6|14661.6|14663.2|14661.2|1
1644010950000|2022-02-04 21:42:30|14662.9|14660.9|14663.4|14661.4|14663.4|14661.4|14662.4|14660.4|12
1644010960000|2022-02-04 21:42:40|14663.3|14661.3|14662.9|14660.9|14663.3|14661.3|14662.7|14660.7|2
1644010970000|2022-02-04 21:42:50|14662.6|14660.6|14662.8|14660.8|14662.9|14660.9|14662.6|14660.6|10
1644010980000|2022-02-04 21:43:00|14662.7|14660.7|14661.8|14659.8|14662.7|14660.7|14661.7|14659.7|13
1644010990000|2022-02-04 21:43:10|14662.1|14660.1|14662.4|14660.4|14662.7|14660.7|14662.1|14660.1|4
1644011000000|2022-02-04 21:43:20|14662.3|14660.3|14661.6|14659.6|14662.3|14660.3|14661.6|14659.6|11
1644011010000|2022-02-04 21:43:30|14661.4|14659.4|14661.1|14659.1|14661.6|14659.6|14661.1|14659.1|2
1644011020000|2022-02-04 21:43:40|14660.9|14658.9|14661.1|14659.1|14661.2|14659.2|14660.9|14658.9|4
1644011030000|2022-02-04 21:43:50|14661.3|14659.3|14661.3|14659.3|14661.3|14659.3|14661.3|14659.3|2
1644011040000|2022-02-04 21:44:00|14660.8|14658.8|14660.6|14658.6|14660.8|14658.8|14660.4|14658.4|5
1644011050000|2022-02-04 21:44:10|14660.7|14658.7|14661.3|14659.3|14661.3|14659.3|14660.4|14658.4|5
1644011060000|2022-02-04 21:44:20|14661.4|14659.4|14661.6|14659.6|14661.9|14659.9|14661.4|14659.4|8
1644011080000|2022-02-04 21:44:40|14661.3|14659.3|14661.7|14659.7|14661.8|14659.8|14660.8|14658.8|3
1644011090000|2022-02-04 21:44:50|14661.6|14659.6|14662.3|14660.3|14662.4|14660.4|14660.7|14658.7|9
1644011100000|2022-02-04 21:45:00|14662.4|14660.4|14663.7|14661.7|14664.4|14662.4|14661.9|14659.9|38
1644011110000|2022-02-04 21:45:10|14663.2|14661.2|14663.2|14661.2|14663.2|14661.2|14663.1|14661.1|3
1644011120000|2022-02-04 21:45:20|14663.1|14661.1|14662.7|14660.7|14663.2|14661.2|14662.6|14660.6|3
1644011130000|2022-02-04 21:45:30|14662.6|14660.6|14661.3|14659.3|14662.6|14660.6|14661.3|14659.3|6
1644011140000|2022-02-04 21:45:40|14661.4|14659.4|14661.8|14659.8|14661.8|14659.8|14661.4|14659.4|1
1644011150000|2022-02-04 21:45:50|14662.1|14660.1|14662.3|14660.3|14662.3|14660.3|14661.7|14659.7|8
1644011160000|2022-02-04 21:46:00|14662.6|14660.6|14661.8|14659.8|14662.9|14660.9|14661.8|14659.8|6
1644011170000|2022-02-04 21:46:10|14662.3|14660.3|14662.9|14660.9|14662.9|14660.9|14662.3|14660.3|10
1644011180000|2022-02-04 21:46:20|14663.1|14661.1|14663.1|14661.1|14663.1|14661.1|14662.3|14660.3|4
1644011190000|2022-02-04 21:46:30|14663.2|14661.2|14663.1|14661.1|14663.6|14661.6|14663.1|14661.1|1
1644011200000|2022-02-04 21:46:40|14663.2|14661.2|14663.4|14661.4|14663.4|14661.4|14663.2|14661.2|2
1644011210000|2022-02-04 21:46:50|14663.6|14661.6|14663.1|14661.1|14664.9|14662.9|14662.2|14660.2|49
1644011220000|2022-02-04 21:47:00|14662.9|14660.9|14661.6|14659.6|14662.9|14660.9|14660.6|14658.6|13
1644011230000|2022-02-04 21:47:10|14661.1|14659.1|14660.8|14658.8|14661.1|14659.1|14660.8|14658.8|3
1644011240000|2022-02-04 21:47:20|14660.7|14658.7|14660.3|14658.3|14660.7|14658.7|14660.3|14658.3|1
1644011250000|2022-02-04 21:47:30|14659.7|14657.7|14658.8|14656.8|14659.8|14657.8|14658.8|14656.8|11
1644011260000|2022-02-04 21:47:40|14658.7|14656.7|14657.3|14655.3|14658.7|14656.7|14657.1|14655.1|18
1644011270000|2022-02-04 21:47:50|14657.6|14655.6|14657.3|14655.3|14657.7|14655.7|14657.3|14655.3|8
1644011280000|2022-02-04 21:48:00|14657.6|14655.6|14658.9|14656.9|14659.3|14657.3|14657.6|14655.6|13
1644011290000|2022-02-04 21:48:10|14659.1|14657.1|14659.1|14657.1|14659.1|14657.1|14658.9|14656.9|1
1644011300000|2022-02-04 21:48:20|14658.8|14656.8|14659.9|14657.9|14660.1|14658.1|14658.8|14656.8|2
1644011310000|2022-02-04 21:48:30|14659.8|14657.8|14659.4|14657.4|14659.9|14657.9|14659.2|14657.2|5
1644011320000|2022-02-04 21:48:40|14659.3|14657.3|14658.7|14656.7|14659.6|14657.6|14658.7|14656.7|0
1644011330000|2022-02-04 21:48:50|14658.6|14656.6|14658.6|14656.6|14658.6|14656.6|14658.6|14656.6|2
1644011340000|2022-02-04 21:49:00|14659.2|14657.2|14659.8|14657.8|14659.9|14657.9|14659.1|14657.1|20
1644011350000|2022-02-04 21:49:10|14659.6|14657.6|14658.4|14656.4|14659.7|14657.7|14658.4|14656.4|5
1644011360000|2022-02-04 21:49:20|14658.1|14656.1|14657.6|14655.6|14658.1|14656.1|14657.6|14655.6|11
1644011370000|2022-02-04 21:49:30|14657.7|14655.7|14657.9|14655.9|14658.6|14656.6|14657.7|14655.7|4
1644011380000|2022-02-04 21:49:40|14658.2|14656.2|14659.6|14657.6|14659.9|14657.9|14658.2|14656.2|11
1644011390000|2022-02-04 21:49:50|14659.3|14657.3|14659.6|14657.6|14659.8|14657.8|14659.2|14657.2|4
1644011400000|2022-02-04 21:50:00|14659.7|14657.7|14658.4|14656.4|14659.8|14657.8|14658.3|14656.3|12
1644011410000|2022-02-04 21:50:10|14658.6|14656.6|14658.7|14656.7|14658.7|14656.7|14657.7|14655.7|11
1644011420000|2022-02-04 21:50:20|14659.1|14657.1|14659.9|14657.9|14660.2|14658.2|14659.1|14657.1|17
1644011430000|2022-02-04 21:50:30|14660.1|14658.1|14661.2|14659.2|14661.2|14659.2|14659.8|14657.8|17
1644011440000|2022-02-04 21:50:40|14661.6|14659.6|14661.6|14659.6|14662.1|14660.1|14661.2|14659.2|37
1644011450000|2022-02-04 21:50:50|14662.1|14660.1|14663.3|14661.3|14663.8|14661.8|14662.1|14660.1|20
1644011460000|2022-02-04 21:51:00|14663.2|14661.2|14663.4|14661.4|14664.1|14662.1|14662.1|14660.1|25
1644011470000|2022-02-04 21:51:10|14663.2|14661.2|14663.2|14661.2|14664.2|14662.2|14663.2|14661.2|12
1644011480000|2022-02-04 21:51:20|14663.3|14661.3|14661.8|14659.8|14663.3|14661.3|14661.6|14659.6|13
1644011490000|2022-02-04 21:51:30|14662.4|14660.4|14662.8|14660.8|14662.8|14660.8|14661.8|14659.8|3
1644011500000|2022-02-04 21:51:40|14662.9|14660.9|14663.8|14661.8|14663.8|14661.8|14662.8|14660.8|12
1644011520000|2022-02-04 21:52:00|14664.1|14662.1|14663.9|14661.9|14664.3|14662.3|14663.9|14661.9|16
1644011530000|2022-02-04 21:52:10|14664.1|14662.1|14664.3|14662.3|14664.3|14662.3|14664.1|14662.1|1
1644011540000|2022-02-04 21:52:20|14664.4|14662.4|14664.4|14662.4|14664.6|14662.6|14664.3|14662.3|11
1644011550000|2022-02-04 21:52:30|14664.1|14662.1|14663.6|14661.6|14664.2|14662.2|14663.6|14661.6|6
1644011560000|2022-02-04 21:52:40|14663.4|14661.4|14661.8|14659.8|14663.4|14661.4|14661.8|14659.8|12
1644011570000|2022-02-04 21:52:50|14662.1|14660.1|14658.7|14656.7|14662.1|14660.1|14658.7|14656.7|20
1644011580000|2022-02-04 21:53:00|14658.6|14656.6|14656.8|14654.8|14658.6|14656.6|14656.6|14654.6|45
1644011590000|2022-02-04 21:53:10|14656.7|14654.7|14656.1|14654.1|14657.3|14655.3|14656.1|14654.1|26
1644011600000|2022-02-04 21:53:20|14655.8|14653.8|14655.7|14653.7|14656.6|14654.6|14655.7|14653.7|24
1644011610000|2022-02-04 21:53:30|14655.3|14653.3|14655.1|14653.1|14655.8|14653.8|14654.4|14652.4|54
1644011620000|2022-02-04 21:53:40|14654.9|14652.9|14654.9|14652.9|14655.7|14653.7|14654.6|14652.6|14
1644011630000|2022-02-04 21:53:50|14654.8|14652.8|14655.2|14653.2|14655.2|14653.2|14654.6|14652.6|4
1644011640000|2022-02-04 21:54:00|14655.1|14653.1|14658.1|14656.1|14658.6|14656.6|14655.1|14653.1|41
1644011650000|2022-02-04 21:54:10|14657.9|14655.9|14657.3|14655.3|14658.7|14656.7|14657.3|14655.3|11
1644011660000|2022-02-04 21:54:20|14657.2|14655.2|14657.6|14655.6|14657.6|14655.6|14656.4|14654.4|2
1644011670000|2022-02-04 21:54:30|14657.9|14655.9|14657.6|14655.6|14658.7|14656.7|14656.8|14654.8|22
1644011680000|2022-02-04 21:54:40|14657.7|14655.7|14656.4|14654.4|14657.7|14655.7|14656.4|14654.4|15
1644011690000|2022-02-04 21:54:50|14656.8|14654.8|14657.8|14655.8|14657.8|14655.8|14656.8|14654.8|5
1644011700000|2022-02-04 21:55:00|14657.7|14655.7|14658.7|14656.7|14659.1|14657.1|14657.7|14655.7|24
1644011710000|2022-02-04 21:55:10|14658.6|14656.6|14658.3|14656.3|14658.8|14656.8|14658.1|14656.1|4
1644011720000|2022-02-04 21:55:20|14658.6|14656.6|14657.8|14655.8|14658.6|14656.6|14657.8|14655.8|8
1644011730000|2022-02-04 21:55:30|14658.2|14656.2|14658.1|14656.1|14658.2|14656.2|14658.1|14656.1|3
1644011740000|2022-02-04 21:55:40|14658.2|14656.2|14657.9|14655.9|14658.2|14656.2|14657.9|14655.9|3
1644011750000|2022-02-04 21:55:50|14658.6|14656.6|14658.1|14656.1|14658.6|14656.6|14658.1|14656.1|5
1644011760000|2022-02-04 21:56:00|14658.2|14656.2|14658.2|14656.2|14658.2|14656.2|14658.2|14656.2|0
1644011770000|2022-02-04 21:56:10|14658.1|14656.1|14658.8|14656.8|14658.8|14656.8|14657.9|14655.9|16
1644011780000|2022-02-04 21:56:20|14658.3|14656.3|14658.4|14656.4|14658.4|14656.4|14658.3|14656.3|3
1644011790000|2022-02-04 21:56:30|||||||||1
1644011800000|2022-02-04 21:56:40|14658.6|14656.6|14658.6|14656.6|14658.6|14656.6|14658.6|14656.6|2
1644011810000|2022-02-04 21:56:50|14658.4|14656.4|14658.3|14656.3|14658.9|14656.9|14658.3|14656.3|13
1644011820000|2022-02-04 21:57:00|14658.1|14656.1|14658.3|14656.3|14658.8|14656.8|14658.1|14656.1|7
1644011830000|2022-02-04 21:57:10|14658.8|14656.8|14658.2|14656.2|14658.8|14656.8|14658.2|14656.2|15
1644011850000|2022-02-04 21:57:30|14658.3|14656.3|14658.3|14656.3|14658.6|14656.6|14658.1|14656.1|4
1644011860000|2022-02-04 21:57:40|14657.9|14655.9|14657.9|14655.9|14657.9|14655.9|14657.9|14655.9|5
1644011870000|2022-02-04 21:57:50|14657.8|14655.8|14657.6|14655.6|14657.8|14655.8|14657.4|14655.4|5
1644011880000|2022-02-04 21:58:00|14657.8|14655.8|14657.8|14655.8|14657.9|14655.9|14657.8|14655.8|11
1644011890000|2022-02-04 21:58:10|14657.4|14655.4|14657.6|14655.6|14657.6|14655.6|14657.4|14655.4|24
1644011900000|2022-02-04 21:58:20|14657.4|14655.4|14657.3|14655.3|14657.6|14655.6|14657.3|14655.3|6
1644011910000|2022-02-04 21:58:30|14657.4|14655.4|14656.9|14654.9|14657.4|14655.4|14656.9|14654.9|7
1644011920000|2022-02-04 21:58:40|14657.1|14655.1|14655.3|14653.3|14657.1|14655.1|14655.3|14653.3|30
1644011930000|2022-02-04 21:58:50|14655.2|14653.2|14656.4|14654.4|14656.8|14654.8|14654.9|14652.9|4
1644011940000|2022-02-04 21:59:00|14655.9|14653.9|14655.7|14653.7|14656.4|14654.4|14655.4|14653.4|28
1644011950000|2022-02-04 21:59:10|14655.6|14653.6|14655.4|14653.4|14655.6|14653.6|14654.9|14652.9|5
1644011960000|2022-02-04 21:59:20|14655.1|14653.1|14656.4|14654.4|14656.4|14654.4|14654.8|14652.8|14
1644011970000|2022-02-04 21:59:30|14656.6|14654.6|14656.4|14654.4|14657.8|14655.8|14656.1|14654.1|19
1644011980000|2022-02-04 21:59:40|14657.4|14655.4|14658.1|14656.1|14658.2|14656.2|14656.4|14654.4|27
1644011990000|2022-02-04 21:59:50|14658.2|14656.2|14659.5|14654.5|14659.7|14657.7|14656.9|14654|62
1644012000000|2022-02-04 22:00:00|14659.4|14654.4|14659.4|14654.4|14659.4|14654.4|14659.4|14654.4|0
1644188410000|2022-02-06 23:00:10|14683.2|14681.2|14675.6|14673.6|14687.8|14685.8|14668.4|14666.4|237
1644188420000|2022-02-06 23:00:20|14673.8|14671.8|14684.1|14682.1|14684.6|14682.6|14673.8|14671.8|85
1644188430000|2022-02-06 23:00:30|14686.1|14684.1|14685.4|14683.4|14686.6|14684.6|14683.3|14681.3|70
1644188440000|2022-02-06 23:00:40|14685.3|14683.3|14678.7|14676.7|14685.3|14683.3|14678.7|14676.7|52
1644188450000|2022-02-06 23:00:50|14678.8|14676.8|14681.8|14679.8|14683.4|14681.4|14678.1|14676.1|71
1644188460000|2022-02-06 23:01:00|14684.3|14682.3|14683.7|14681.7|14684.4|14682.4|14678.1|14676.1|101
1644188470000|2022-02-06 23:01:10|14683.4|14681.4|14683.3|14681.3|14683.8|14681.8|14681.7|14679.7|7
1644188480000|2022-02-06 23:01:20|14684.3|14682.3|14684.3|14682.3|14685.1|14683.1|14682.6|14680.6|32
1644188490000|2022-02-06 23:01:30|14684.4|14682.4|14699.3|14697.3|14699.3|14697.3|14684.4|14682.4|94
1644188500000|2022-02-06 23:01:40|14698.8|14696.8|14696.8|14694.8|14699.2|14697.2|14693.8|14691.8|34
1644188510000|2022-02-06 23:01:50|14696.7|14694.7|14698.8|14696.8|14698.9|14696.9|14695.3|14693.3|39
1644188520000|2022-02-06 23:02:00|14698.6|14696.6|14696.7|14694.7|14703.6|14701.6|14695.8|14693.8|162
1644188530000|2022-02-06 23:02:10|14696.8|14694.8|14693.7|14691.7|14702.4|14700.4|14692.7|14690.7|151
1644188540000|2022-02-06 23:02:20|14693.6|14691.6|14691.3|14689.3|14693.6|14691.6|14685.3|14683.3|50
1644188550000|2022-02-06 23:02:30|14690.6|14688.6|14690.3|14688.3|14690.6|14688.6|14688.3|14686.3|14
1644188560000|2022-02-06 23:02:40|14689.7|14687.7|14686.8|14684.8|14689.7|14687.7|14686.2|14684.2|94
1644188570000|2022-02-06 23:02:50|14686.7|14684.7|14677.8|14675.8|14686.9|14684.9|14676.4|14674.4|118
1644188580000|2022-02-06 23:03:00|14677.2|14675.2|14674.6|14672.6|14677.8|14675.8|14671.1|14669.1|136
1644188590000|2022-02-06 23:03:10|14674.4|14672.4|14672.2|14670.2|14675.6|14673.6|14671.4|14669.4|56
1644188600000|2022-02-06 23:03:20|14672.1|14670.1|14664.4|14662.4|14672.1|14670.1|14662.3|14660.3|99
1644188610000|2022-02-06 23:03:30|14664.3|14662.3|14665.6|14663.6|14667.6|14665.6|14664.3|14662.3|49
1644188620000|2022-02-06 23:03:40|14666.4|14664.4|14657.9|14655.9|14666.4|14664.4|14657.9|14655.9|69
1644188630000|2022-02-06 23:03:50|14656.8|14654.8|14654.8|14652.8|14658.1|14656.1|14649.3|14647.3|128
1644188640000|2022-02-06 23:04:00|14655.6|14653.6|14660.8|14658.8|14664.3|14662.3|14654.2|14652.2|97
1644188650000|2022-02-06 23:04:10|14660.9|14658.9|14665.8|14663.8|14665.8|14663.8|14657.3|14655.3|87
1644188660000|2022-02-06 23:04:20|14666.8|14664.8|14665.9|14663.9|14667.1|14665.1|14664.2|14662.2|25
1644188670000|2022-02-06 23:04:30|14664.8|14662.8|14665.3|14663.3|14665.4|14663.4|14662.7|14660.7|26
1644188680000|2022-02-06 23:04:40|14665.8|14663.8|14665.3|14663.3|14667.1|14665.1|14665.1|14663.1|27
1644188690000|2022-02-06 23:04:50|14665.6|14663.6|14666.1|14664.1|14666.8|14664.8|14665.6|14663.6|8
1644188700000|2022-02-06 23:05:00|14664.7|14662.7|14661.9|14659.9|14665.3|14663.3|14661.8|14659.8|46
1644188710000|2022-02-06 23:05:10|14662.1|14660.1|14658.2|14656.2|14662.1|14660.1|14656.8|14654.8|52
1644188720000|2022-02-06 23:05:20|14657.9|14655.9|14662.9|14660.9|14665.3|14663.3|14656.6|14654.6|63
1644188730000|2022-02-06 23:05:30|14662.6|14660.6|14664.7|14662.7|14666.1|14664.1|14661.2|14659.2|48
1644188740000|2022-02-06 23:05:40|14664.6|14662.6|14668.9|14666.9|14671.4|14669.4|14664.6|14662.6|51
1644188750000|2022-02-06 23:05:50|14668.6|14666.6|14667.6|14665.6|14668.8|14666.8|14667.3|14665.3|15
1644188760000|2022-02-06 23:06:00|14667.4|14665.4|14667.9|14665.9|14668.3|14666.3|14667.4|14665.4|4
1644188770000|2022-02-06 23:06:10|14668.1|14666.1|14668.4|14666.4|14671.2|14669.2|14668.1|14666.1|35
1644188780000|2022-02-06 23:06:20|14668.8|14666.8|14668.7|14666.7|14669.2|14667.2|14668.7|14666.7|7
1644188790000|2022-02-06 23:06:30|14668.9|14666.9|14670.3|14668.3|14670.6|14668.6|14668.9|14666.9|19
1644188800000|2022-02-06 23:06:40|14670.2|14668.2|14670.9|14668.9|14670.9|14668.9|14669.4|14667.4|4
1644188810000|2022-02-06 23:06:50|14670.8|14668.8|14671.1|14669.1|14671.1|14669.1|14670.3|14668.3|5
1644188820000|2022-02-06 23:07:00|14671.3|14669.3|14674.4|14672.4|14674.4|14672.4|14671.3|14669.3|34
1644188830000|2022-02-06 23:07:10|14675.3|14673.3|14668.7|14666.7|14675.3|14673.3|14668.7|14666.7|29
1644188840000|2022-02-06 23:07:20|14668.3|14666.3|14670.7|14668.7|14671.7|14669.7|14668.3|14666.3|18
1644188850000|2022-02-06 23:07:30|14670.6|14668.6|14663.9|14661.9|14670.6|14668.6|14663.1|14661.1|34
1644188860000|2022-02-06 23:07:40|14663.8|14661.8|14662.4|14660.4|14665.1|14663.1|14662.4|14660.4|19
1644188870000|2022-02-06 23:07:50|14665.7|14663.7|14667.2|14665.2|14667.2|14665.2|14665.6|14663.6|11
1644188880000|2022-02-06 23:08:00|14666.9|14664.9|14667.3|14665.3|14667.3|14665.3|14666.9|14664.9|3
1644188890000|2022-02-06 23:08:10|14667.4|14665.4|14668.1|14666.1|14668.1|14666.1|14666.4|14664.4|7
1644188900000|2022-02-06 23:08:20|14670.4|14668.4|14671.9|14669.9|14672.4|14670.4|14670.4|14668.4|10
1644188910000|2022-02-06 23:08:30|14672.1|14670.1|14674.7|14672.7|14676.1|14674.1|14672.1|14670.1|52
1644188920000|2022-02-06 23:08:40|14674.4|14672.4|14674.2|14672.2|14674.7|14672.7|14671.8|14669.8|73
1644188930000|2022-02-06 23:08:50|14674.3|14672.3|14673.8|14671.8|14675.1|14673.1|14673.4|14671.4|9
1644188940000|2022-02-06 23:09:00|14673.7|14671.7|14671.3|14669.3|14673.7|14671.7|14671.3|14669.3|3
1644188950000|2022-02-06 23:09:10|14670.7|14668.7|14670.3|14668.3|14670.8|14668.8|14668.4|14666.4|17
1644188960000|2022-02-06 23:09:20|14670.6|14668.6|14671.9|14669.9|14672.1|14670.1|14670.6|14668.6|2
1644188970000|2022-02-06 23:09:30|14672.1|14670.1|14673.4|14671.4|14675.7|14673.7|14672.1|14670.1|24
1644188980000|2022-02-06 23:09:40|14673.3|14671.3|14674.7|14672.7|14674.7|14672.7|14673.1|14671.1|7
1644188990000|2022-02-06 23:09:50|14674.4|14672.4|14674.9|14672.9|14675.7|14673.7|14674.4|14672.4|21
1644189000000|2022-02-06 23:10:00|14675.3|14673.3|14674.2|14672.2|14675.7|14673.7|14673.2|14671.2|20
1644189010000|2022-02-06 23:10:10|14672.4|14670.4|14673.6|14671.6|14673.8|14671.8|14672.4|14670.4|9
1644189020000|2022-02-06 23:10:20|14673.7|14671.7|14674.8|14672.8|14675.6|14673.6|14673.7|14671.7|3
1644189040000|2022-02-06 23:10:40|14675.1|14673.1|14674.2|14672.2|14675.1|14673.1|14673.8|14671.8|5
1644189050000|2022-02-06 23:10:50|14674.6|14672.6|14681.6|14679.6|14681.6|14679.6|14673.8|14671.8|58
1644189060000|2022-02-06 23:11:00|14680.8|14678.8|14683.3|14681.3|14684.6|14682.6|14678.8|14676.8|38
1644189070000|2022-02-06 23:11:10|14683.2|14681.2|14682.9|14680.9|14684.4|14682.4|14682.1|14680.1|21
1644189080000|2022-02-06 23:11:20|14682.8|14680.8|14683.8|14681.8|14688.3|14686.3|14682.8|14680.8|52
1644189090000|2022-02-06 23:11:30|14683.9|14681.9|14682.3|14680.3|14685.2|14683.2|14681.3|14679.3|49
1644189100000|2022-02-06 23:11:40|14682.4|14680.4|14684.2|14682.2|14684.2|14682.2|14681.9|14679.9|9
1644189110000|2022-02-06 23:11:50|14683.9|14681.9|14685.7|14683.7|14686.4|14684.4|14683.4|14681.4|11
1644189120000|2022-02-06 23:12:00|14685.6|14683.6|14687.8|14685.8|14687.8|14685.8|14684.3|14682.3|30
1644189130000|2022-02-06 23:12:10|14687.9|14685.9|14692.9|14690.9|14693.2|14691.2|14687.8|14685.8|120
1644189140000|2022-02-06 23:12:20|14692.8|14690.8|14695.3|14693.3|14695.3|14693.3|14690.8|14688.8|75
1644189150000|2022-02-06 23:12:30|14694.9|14692.9|14692.1|14690.1|14694.9|14692.9|14689.7|14687.7|27
1644189160000|2022-02-06 23:12:40|14691.2|14689.2|14692.2|14690.2|14693.2|14691.2|14689.7|14687.7|16
1644189170000|2022-02-06 23:12:50|14692.3|14690.3|14692.3|14690.3|14692.8|14690.8|14690.1|14688.1|16
1644189180000|2022-02-06 23:13:00|14692.8|14690.8|14691.8|14689.8|14692.9|14690.9|14689.4|14687.4|34
1644189190000|2022-02-06 23:13:10|14691.1|14689.1|14690.9|14688.9|14691.7|14689.7|14688.7|14686.7|43
1644189200000|2022-02-06 23:13:20|14692.2|14690.2|14689.8|14687.8|14692.2|14690.2|14688.7|14686.7|43
1644189210000|2022-02-06 23:13:30|14689.2|14687.2|14689.2|14687.2|14690.6|14688.6|14688.7|14686.7|8
1644189220000|2022-02-06 23:13:40|14688.9|14686.9|14689.2|14687.2|14689.2|14687.2|14686.4|14684.4|16
1644189230000|2022-02-06 23:13:50|14689.1|14687.1|14688.4|14686.4|14689.1|14687.1|14687.4|14685.4|6
1644189240000|2022-02-06 23:14:00|14691.4|14689.4|14693.2|14691.2|14693.9|14691.9|14691.2|14689.2|37
1644189250000|2022-02-06 23:14:10|14693.3|14691.3|14696.9|14694.9|14697.8|14695.8|14693.3|14691.3|41
1644189260000|2022-02-06 23:14:20|14696.6|14694.6|14700.7|14698.7|14702.7|14700.7|14695.8|14693.8|114
1644189270000|2022-02-06 23:14:30|14701.2|14699.2|14706.3|14704.3|14706.3|14704.3|14701.2|14699.2|116
1644189280000|2022-02-06 23:14:40|14706.4|14704.4|14704.9|14702.9|14709.2|14707.2|14704.2|14702.2|41
1644189290000|2022-02-06 23:14:50|14705.1|14703.1|14704.7|14702.7|14706.7|14704.7|14702.6|14700.6|45
1644189300000|2022-02-06 23:15:00|14705.8|14703.8|14703.1|14701.1|14710.3|14708.3|14702.9|14700.9|70
1644189310000|2022-02-06 23:15:10|14703.2|14701.2|14702.2|14700.2|14704.2|14702.2|14699.9|14697.9|31
1644189320000|2022-02-06 23:15:20|14701.4|14699.4|14704.7|14702.7|14705.7|14703.7|14701.4|14699.4|30
1644189330000|2022-02-06 23:15:30|14704.8|14702.8|14706.8|14704.8|14707.1|14705.1|14704.6|14702.6|15
1644189340000|2022-02-06 23:15:40|14706.9|14704.9|14703.7|14701.7|14706.9|14704.9|14703.3|14701.3|23
1644189350000|2022-02-06 23:15:50|14703.9|14701.9|14704.1|14702.1|14704.9|14702.9|14702.7|14700.7|16
1644189360000|2022-02-06 23:16:00|14703.9|14701.9|14705.7|14703.7|14706.1|14704.1|14703.9|14701.9|26
1644189370000|2022-02-06 23:16:10|14706.2|14704.2|14707.7|14705.7|14707.8|14705.8|14703.9|14701.9|21
1644189380000|2022-02-06 23:16:20|14707.3|14705.3|14705.4|14703.4|14709.1|14707.1|14705.4|14703.4|25
1644189390000|2022-02-06 23:16:30|14705.6|14703.6|14702.7|14700.7|14706.4|14704.4|14702.7|14700.7|27
1644189400000|2022-02-06 23:16:40|14702.4|14700.4|14698.6|14696.6|14703.1|14701.1|14698.6|14696.6|42
1644189410000|2022-02-06 23:16:50|14698.7|14696.7|14697.6|14695.6|14699.1|14697.1|14697.2|14695.2|14
1644189420000|2022-02-06 23:17:00|14697.7|14695.7|14698.3|14696.3|14698.6|14696.6|14695.7|14693.7|39
1644189430000|2022-02-06 23:17:10|14698.4|14696.4|14699.2|14697.2|14699.3|14697.3|14698.4|14696.4|8
1644189440000|2022-02-06 23:17:20|14699.1|14697.1|14700.9|14698.9|14701.3|14699.3|14698.8|14696.8|10
1644189450000|2022-02-06 23:17:30|14701.1|14699.1|14698.6|14696.6|14703.9|14701.9|14697.8|14695.8|27
1644189460000|2022-02-06 23:17:40|14698.4|14696.4|14696.9|14694.9|14699.1|14697.1|14696.8|14694.8|14
1644189470000|2022-02-06 23:17:50|14697.1|14695.1|14692.6|14690.6|14697.1|14695.1|14689.8|14687.8|34
1644189480000|2022-02-06 23:18:00|14694.9|14692.9|14692.3|14690.3|14694.9|14692.9|14691.3|14689.3|33
1644189490000|2022-02-06 23:18:10|14692.2|14690.2|14694.6|14692.6|14694.9|14692.9|14691.8|14689.8|10
1644189500000|2022-02-06 23:18:20|14694.3|14692.3|14692.4|14690.4|14694.4|14692.4|14691.6|14689.6|16
1644189510000|2022-02-06 23:18:30|14692.3|14690.3|14694.1|14692.1|14694.2|14692.2|14691.9|14689.9|7
1644189520000|2022-02-06 23:18:40|14695.4|14693.4|14693.6|14691.6|14696.4|14694.4|14693.1|14691.1|20
1644189530000|2022-02-06 23:18:50|14693.4|14691.4|14692.6|14690.6|14693.6|14691.6|14689.4|14687.4|65
1644189540000|2022-02-06 23:19:00|14692.8|14690.8|14693.9|14691.9|14694.4|14692.4|14691.6|14689.6|12
1644189550000|2022-02-06 23:19:10|14694.2|14692.2|14693.7|14691.7|14694.2|14692.2|14693.3|14691.3|8
1644189560000|2022-02-06 23:19:20|14693.6|14691.6|14689.8|14687.8|14693.6|14691.6|14689.8|14687.8|22
1644189570000|2022-02-06 23:19:30|14689.9|14687.9|14688.4|14686.4|14691.6|14689.6|14687.9|14685.9|42
1644189580000|2022-02-06 23:19:40|14688.6|14686.6|14687.3|14685.3|14689.4|14687.4|14686.7|14684.7|25
1644189590000|2022-02-06 23:19:50|14687.4|14685.4|14688.4|14686.4|14688.6|14686.6|14687.3|14685.3|12
1644189600000|2022-02-06 23:20:00|14687.9|14685.9|14689.4|14687.4|14690.8|14688.8|14687.9|14685.9|17
1644189610000|2022-02-06 23:20:10|14689.6|14687.6|14691.8|14689.8|14692.4|14690.4|14688.4|14686.4|14
1644189620000|2022-02-06 23:20:20|14691.9|14689.9|14692.4|14690.4|14692.4|14690.4|14690.1|14688.1|17
1644189630000|2022-02-06 23:20:30|14692.3|14690.3|14698.9|14696.9|14698.9|14696.9|14692.1|14690.1|153
1644189640000|2022-02-06 23:20:40|14699.3|14697.3|14699.6|14697.6|14700.9|14698.9|14698.7|14696.7|20
1644189650000|2022-02-06 23:20:50|14699.9|14697.9|14702.7|14700.7|14704.9|14702.9|14699.9|14697.9|71
1644189660000|2022-02-06 23:21:00|14703.1|14701.1|14707.9|14705.9|14708.4|14706.4|14703.1|14701.1|31
1644189670000|2022-02-06 23:21:10|14707.8|14705.8|14703.8|14701.8|14707.8|14705.8|14702.1|14700.1|16
1644189680000|2022-02-06 23:21:20|14704.6|14702.6|14706.4|14704.4|14706.4|14704.4|14703.7|14701.7|9
1644189690000|2022-02-06 23:21:30|14706.7|14704.7|14706.6|14704.6|14706.7|14704.7|14704.8|14702.8|15
1644189700000|2022-02-06 23:21:40|14706.4|14704.4|14707.6|14705.6|14707.7|14705.7|14705.4|14703.4|12
1644189710000|2022-02-06 23:21:50|14707.4|14705.4|14707.4|14705.4|14710.2|14708.2|14706.3|14704.3|39
1644189720000|2022-02-06 23:22:00|14708.2|14706.2|14707.7|14705.7|14708.8|14706.8|14706.2|14704.2|14
1644189730000|2022-02-06 23:22:10|14707.8|14705.8|14705.3|14703.3|14708.2|14706.2|14704.9|14702.9|25
1644189740000|2022-02-06 23:22:20|14705.2|14703.2|14702.9|14700.9|14705.2|14703.2|14702.3|14700.3|27
1644189750000|2022-02-06 23:22:30|14702.8|14700.8|14701.4|14699.4|14702.9|14700.9|14698.9|14696.9|35
1644189760000|2022-02-06 23:22:40|14701.7|14699.7|14702.3|14700.3|14703.1|14701.1|14701.7|14699.7|3
1644189770000|2022-02-06 23:22:50|14702.2|14700.2|14704.1|14702.1|14705.1|14703.1|14702.2|14700.2|10
1644189780000|2022-02-06 23:23:00|14703.8|14701.8|14711.7|14709.7|14712.1|14710.1|14703.8|14701.8|104
1644189790000|2022-02-06 23:23:10|14711.8|14709.8|14711.9|14709.9|14711.9|14709.9|14708.4|14706.4|24
1644189800000|2022-02-06 23:23:20|14711.6|14709.6|14712.1|14710.1|14712.4|14710.4|14711.6|14709.6|18
1644189810000|2022-02-06 23:23:30|14711.9|14709.9|14712.9|14710.9|14712.9|14710.9|14710.4|14708.4|22
1644189820000|2022-02-06 23:23:40|14713.1|14711.1|14713.1|14711.1|14713.6|14711.6|14712.2|14710.2|18
1644189830000|2022-02-06 23:23:50|14712.9|14710.9|14712.3|14710.3|14713.4|14711.4|14712.1|14710.1|22
1644189840000|2022-02-06 23:24:00|14712.2|14710.2|14709.4|14707.4|14712.6|14710.6|14708.9|14706.9|16
1644189850000|2022-02-06 23:24:10|14709.7|14707.7|14710.2|14708.2|14710.2|14708.2|14709.6|14707.6|8
1644189860000|2022-02-06 23:24:20|14709.7|14707.7|14708.9|14706.9|14709.9|14707.9|14708.8|14706.8|7
1644189870000|2022-02-06 23:24:30|14708.8|14706.8|14705.8|14703.8|14709.8|14707.8|14705.8|14703.8|26
1644189880000|2022-02-06 23:24:40|14705.7|14703.7|14705.9|14703.9|14706.2|14704.2|14705.2|14703.2|2
1644189890000|2022-02-06 23:24:50|14706.7|14704.7|14705.7|14703.7|14706.7|14704.7|14705.6|14703.6|4
1644189900000|2022-02-06 23:25:00|14705.8|14703.8|14704.9|14702.9|14706.1|14704.1|14703.8|14701.8|15
1644189910000|2022-02-06 23:25:10|14705.2|14703.2|14706.4|14704.4|14706.9|14704.9|14705.2|14703.2|10
1644189920000|2022-02-06 23:25:20|14706.3|14704.3|14709.8|14707.8|14709.9|14707.9|14706.3|14704.3|7
1644189930000|2022-02-06 23:25:30|14709.7|14707.7|14711.1|14709.1|14712.3|14710.3|14709.7|14707.7|8
1644189940000|2022-02-06 23:25:40|14711.2|14709.2|14710.7|14708.7|14711.3|14709.3|14708.4|14706.4|7
1644189950000|2022-02-06 23:25:50|14711.1|14709.1|14710.1|14708.1|14713.6|14711.6|14709.7|14707.7|46
1644189960000|2022-02-06 23:26:00|14709.8|14707.8|14711.2|14709.2|14712.1|14710.1|14709.7|14707.7|8
1644189970000|2022-02-06 23:26:10|14711.4|14709.4|14711.2|14709.2|14711.9|14709.9|14709.6|14707.6|21
1644189980000|2022-02-06 23:26:20|14711.1|14709.1|14711.7|14709.7|14712.2|14710.2|14709.9|14707.9|21
1644189990000|2022-02-06 23:26:30|14711.6|14709.6|14714.1|14712.1|14716.2|14714.2|14711.6|14709.6|57
1644190000000|2022-02-06 23:26:40|14713.9|14711.9|14715.9|14713.9|14715.9|14713.9|14711.9|14709.9|25
1644190010000|2022-02-06 23:26:50|14715.4|14713.4|14712.9|14710.9|14715.4|14713.4|14712.7|14710.7|20
1644190020000|2022-02-06 23:27:00|14712.8|14710.8|14710.6|14708.6|14712.9|14710.9|14710.6|14708.6|11
1644190030000|2022-02-06 23:27:10|14710.7|14708.7|14710.2|14708.2|14711.1|14709.1|14709.7|14707.7|20
1644190040000|2022-02-06 23:27:20|14710.1|14708.1|14710.3|14708.3|14710.9|14708.9|14709.8|14707.8|16
1644190050000|2022-02-06 23:27:30|14710.1|14708.1|14710.4|14708.4|14710.4|14708.4|14709.9|14707.9|4
1644190060000|2022-02-06 23:27:40|14710.9|14708.9|14712.3|14710.3|14712.3|14710.3|14710.9|14708.9|7
1644190070000|2022-02-06 23:27:50|14712.2|14710.2|14709.4|14707.4|14712.2|14710.2|14708.9|14706.9|28
1644190080000|2022-02-06 23:28:00|14709.6|14707.6|14711.4|14709.4|14711.4|14709.4|14709.2|14707.2|6
1644190090000|2022-02-06 23:28:10|14711.3|14709.3|14711.9|14709.9|14711.9|14709.9|14709.8|14707.8|8
1644190100000|2022-02-06 23:28:20|14711.6|14709.6|14711.1|14709.1|14711.6|14709.6|14709.9|14707.9|4
1644190110000|2022-02-06 23:28:30|14711.2|14709.2|14713.4|14711.4|14713.4|14711.4|14711.2|14709.2|23
1644190120000|2022-02-06 23:28:40|14713.3|14711.3|14714.6|14712.6|14714.7|14712.7|14713.2|14711.2|16
1644190130000|2022-02-06 23:28:50|14715.1|14713.1|14715.8|14713.8|14716.4|14714.4|14714.3|14712.3|36
1644190140000|2022-02-06 23:29:00|14716.2|14714.2|14716.1|14714.1|14716.8|14714.8|14715.3|14713.3|20
1644190150000|2022-02-06 23:29:10|14716.2|14714.2|14716.9|14714.9|14717.3|14715.3|14716.1|14714.1|16
1644190160000|2022-02-06 23:29:20|14716.3|14714.3|14714.8|14712.8|14719.8|14717.8|14714.8|14712.8|65
1644190170000|2022-02-06 23:29:30|14714.6|14712.6|14715.6|14713.6|14716.7|14714.7|14714.6|14712.6|11
1644190180000|2022-02-06 23:29:40|14715.4|14713.4|14714.6|14712.6|14716.1|14714.1|14714.4|14712.4|8
1644190190000|2022-02-06 23:29:50|14714.4|14712.4|14714.4|14712.4|14714.7|14712.7|14713.2|14711.2|26
1644190200000|2022-02-06 23:30:00|14714.3|14712.3|14719.2|14717.2|14719.4|14717.4|14713.3|14711.3|33
1644190210000|2022-02-06 23:30:10|14719.3|14717.3|14722.4|14720.4|14723.4|14721.4|14717.6|14715.6|75
1644190220000|2022-02-06 23:30:20|14722.3|14720.3|14719.7|14717.7|14722.4|14720.4|14719.3|14717.3|22
1644190230000|2022-02-06 23:30:30|14719.2|14717.2|14722.2|14720.2|14722.2|14720.2|14719.2|14717.2|29
1644190240000|2022-02-06 23:30:40|14722.3|14720.3|14716.4|14714.4|14722.9|14720.9|14715.7|14713.7|66
1644190250000|2022-02-06 23:30:50|14716.6|14714.6|14715.4|14713.4|14717.2|14715.2|14715.4|14713.4|17
1644190260000|2022-02-06 23:31:00|14715.6|14713.6|14718.3|14716.3|14719.4|14717.4|14714.7|14712.7|49
1644190270000|2022-02-06 23:31:10|14718.2|14716.2|14720.6|14718.6|14720.8|14718.8|14718.2|14716.2|18
1644190280000|2022-02-06 23:31:20|14720.4|14718.4|14721.7|14719.7|14722.1|14720.1|14720.3|14718.3|16
1644190290000|2022-02-06 23:31:30|14721.9|14719.9|14721.9|14719.9|14722.7|14720.7|14721.7|14719.7|27
1644190300000|2022-02-06 23:31:40|14722.1|14720.1|14721.6|14719.6|14723.1|14721.1|14721.6|14719.6|22
1644190310000|2022-02-06 23:31:50|14721.7|14719.7|14718.8|14716.8|14721.7|14719.7|14718.8|14716.8|50
1644190320000|2022-02-06 23:32:00|14719.2|14717.2|14721.1|14719.1|14721.8|14719.8|14719.2|14717.2|9
1644190330000|2022-02-06 23:32:10|14721.2|14719.2|14721.7|14719.7|14722.4|14720.4|14721.2|14719.2|5
1644190340000|2022-02-06 23:32:20|14722.3|14720.3|14721.8|14719.8|14722.3|14720.3|14720.4|14718.4|12
1644190350000|2022-02-06 23:32:30|14721.7|14719.7|14722.1|14720.1|14722.1|14720.1|14720.9|14718.9|10
1644190360000|2022-02-06 23:32:40|14722.9|14720.9|14723.9|14721.9|14724.4|14722.4|14722.8|14720.8|26
1644190370000|2022-02-06 23:32:50|14723.7|14721.7|14724.2|14722.2|14724.2|14722.2|14723.3|14721.3|11
1644190380000|2022-02-06 23:33:00|14724.3|14722.3|14723.8|14721.8|14725.8|14723.8|14723.1|14721.1|67
1644190390000|2022-02-06 23:33:10|14724.4|14722.4|14724.2|14722.2|14724.6|14722.6|14723.3|14721.3|9
1644190400000|2022-02-06 23:33:20|14723.8|14721.8|14721.6|14719.6|14724.1|14722.1|14721.6|14719.6|23
1644190410000|2022-02-06 23:33:30|14721.3|14719.3|14720.9|14718.9|14722.1|14720.1|14720.7|14718.7|14
1644190420000|2022-02-06 23:33:40|14720.6|14718.6|14720.8|14718.8|14720.9|14718.9|14719.3|14717.3|18
1644190430000|2022-02-06 23:33:50|14721.2|14719.2|14718.4|14716.4|14721.4|14719.4|14718.4|14716.4|12
1644190440000|2022-02-06 23:34:00|14718.6|14716.6|14719.8|14717.8|14720.2|14718.2|14718.2|14716.2|42
1644190450000|2022-02-06 23:34:10|14719.4|14717.4|14718.1|14716.1|14719.4|14717.4|14718.1|14716.1|6
1644190460000|2022-02-06 23:34:20|14718.2|14716.2|14717.2|14715.2|14718.3|14716.3|14717.2|14715.2|13
1644190470000|2022-02-06 23:34:30|14717.6|14715.6|14716.1|14714.1|14717.6|14715.6|14713.8|14711.8|57
1644190480000|2022-02-06 23:34:40|14715.7|14713.7|14716.2|14714.2|14717.7|14715.7|14715.7|14713.7|36
1644190490000|2022-02-06 23:34:50|14716.3|14714.3|14715.3|14713.3|14716.7|14714.7|14714.6|14712.6|37
1644190500000|2022-02-06 23:35:00|14715.4|14713.4|14716.6|14714.6|14717.1|14715.1|14715.4|14713.4|14
1644190510000|2022-02-06 23:35:10|14716.7|14714.7|14716.6|14714.6|14717.4|14715.4|14715.9|14713.9|7
1644190520000|2022-02-06 23:35:20|14716.7|14714.7|14713.8|14711.8|14716.7|14714.7|14713.8|14711.8|42
1644190530000|2022-02-06 23:35:30|14713.9|14711.9|14712.1|14710.1|14714.3|14712.3|14711.3|14709.3|74
1644190540000|2022-02-06 23:35:40|14712.2|14710.2|14712.6|14710.6|14713.2|14711.2|14710.7|14708.7|21
1644190550000|2022-02-06 23:35:50|14712.8|14710.8|14712.9|14710.9|14713.3|14711.3|14712.8|14710.8|1
1644190560000|2022-02-06 23:36:00|14712.4|14710.4|14714.6|14712.6|14715.4|14713.4|14712.4|14710.4|19
1644190570000|2022-02-06 23:36:10|14714.4|14712.4|14716.7|14714.7|14716.7|14714.7|14714.3|14712.3|18
1644190580000|2022-02-06 23:36:20|14717.4|14715.4|14720.3|14718.3|14720.7|14718.7|14717.4|14715.4|43
1644190590000|2022-02-06 23:36:30|14720.2|14718.2|14720.8|14718.8|14721.1|14719.1|14719.7|14717.7|39
1644190600000|2022-02-06 23:36:40|14720.7|14718.7|14718.9|14716.9|14720.7|14718.7|14718.8|14716.8|6
1644190610000|2022-02-06 23:36:50|14718.8|14716.8|14717.7|14715.7|14718.8|14716.8|14717.6|14715.6|5
1644190620000|2022-02-06 23:37:00|14718.4|14716.4|14720.3|14718.3|14720.7|14718.7|14718.4|14716.4|10
1644190630000|2022-02-06 23:37:10|14719.3|14717.3|14720.2|14718.2|14720.7|14718.7|14719.3|14717.3|7
1644190640000|2022-02-06 23:37:20|14720.1|14718.1|14720.3|14718.3|14720.3|14718.3|14718.6|14716.6|18
1644190650000|2022-02-06 23:37:30|14720.6|14718.6|14721.8|14719.8|14722.6|14720.6|14720.1|14718.1|37
1644190660000|2022-02-06 23:37:40|14721.7|14719.7|14719.3|14717.3|14721.8|14719.8|14718.7|14716.7|21
1644190670000|2022-02-06 23:37:50|14719.4|14717.4|14719.6|14717.6|14719.7|14717.7|14719.2|14717.2|1
1644190680000|2022-02-06 23:38:00|14719.7|14717.7|14719.6|14717.6|14720.6|14718.6|14718.7|14716.7|20
1644190690000|2022-02-06 23:38:10|14719.7|14717.7|14715.4|14713.4|14719.7|14717.7|14715.4|14713.4|21
1644190700000|2022-02-06 23:38:20|14714.7|14712.7|14715.1|14713.1|14716.6|14714.6|14714.7|14712.7|27
1644190710000|2022-02-06 23:38:30|14715.2|14713.2|14714.1|14712.1|14715.2|14713.2|14714.1|14712.1|7
1644190720000|2022-02-06 23:38:40|14713.8|14711.8|14716.2|14714.2|14717.4|14715.4|14713.8|14711.8|16
1644190730000|2022-02-06 23:38:50|14716.3|14714.3|14718.7|14716.7|14718.7|14716.7|14715.4|14713.4|10
1644190740000|2022-02-06 23:39:00|14717.9|14715.9|14718.8|14716.8|14718.8|14716.8|14717.9|14715.9|5
1644190750000|2022-02-06 23:39:10|14718.7|14716.7|14717.7|14715.7|14718.7|14716.7|14717.7|14715.7|0
1644190760000|2022-02-06 23:39:20|14717.8|14715.8|14715.3|14713.3|14717.8|14715.8|14715.3|14713.3|4
1644190770000|2022-02-06 23:39:30|14715.4|14713.4|14712.1|14710.1|14715.4|14713.4|14711.8|14709.8|50
1644190780000|2022-02-06 23:39:40|14713.6|14711.6|14713.9|14711.9|14714.3|14712.3|14713.6|14711.6|7
1644190790000|2022-02-06 23:39:50|14714.1|14712.1|14712.3|14710.3|14714.1|14712.1|14709.7|14707.7|33
1644190800000|2022-02-06 23:40:00|14713.2|14711.2|14716.4|14714.4|14716.6|14714.6|14712.9|14710.9|25
1644190810000|2022-02-06 23:40:10|14716.1|14714.1|14717.7|14715.7|14717.9|14715.9|14715.7|14713.7|10
1644190820000|2022-02-06 23:40:20|14717.8|14715.8|14716.4|14714.4|14717.8|14715.8|14716.3|14714.3|4
1644190830000|2022-02-06 23:40:30|14716.6|14714.6|14716.8|14714.8|14716.8|14714.8|14716.2|14714.2|2
1644190840000|2022-02-06 23:40:40|14716.4|14714.4|14717.4|14715.4|14717.9|14715.9|14716.4|14714.4|12
1644190850000|2022-02-06 23:40:50|14717.7|14715.7|14717.4|14715.4|14717.9|14715.9|14717.4|14715.4|0
1644190860000|2022-02-06 23:41:00|14717.3|14715.3|14712.2|14710.2|14717.7|14715.7|14711.9|14709.9|26
1644190870000|2022-02-06 23:41:10|14712.3|14710.3|14714.9|14712.9|14714.9|14712.9|14711.9|14709.9|19
1644190880000|2022-02-06 23:41:20|14714.8|14712.8|14713.6|14711.6|14715.8|14713.8|14713.6|14711.6|9
1644190890000|2022-02-06 23:41:30|14714.1|14712.1|14710.8|14708.8|14714.1|14712.1|14710.8|14708.8|7
1644190900000|2022-02-06 23:41:40|14710.9|14708.9|14712.1|14710.1|14712.1|14710.1|14710.8|14708.8|6
1644190910000|2022-02-06 23:41:50|14711.9|14709.9|14712.7|14710.7|14714.2|14712.2|14711.9|14709.9|10
1644190920000|2022-02-06 23:42:00|14712.6|14710.6|14712.8|14710.8|14713.8|14711.8|14712.1|14710.1|2
1644190930000|2022-02-06 23:42:10|14712.3|14710.3|14713.3|14711.3|14713.6|14711.6|14712.2|14710.2|12
1644190940000|2022-02-06 23:42:20|14713.7|14711.7|14715.2|14713.2|14715.2|14713.2|14713.2|14711.2|5
1644190950000|2022-02-06 23:42:30|14715.3|14713.3|14715.7|14713.7|14715.9|14713.9|14715.1|14713.1|1
1644190960000|2022-02-06 23:42:40|14716.4|14714.4|14712.6|14710.6|14716.4|14714.4|14712.6|14710.6|11
1644190970000|2022-02-06 23:42:50|14712.7|14710.7|14715.1|14713.1|14716.6|14714.6|14712.7|14710.7|14
1644190980000|2022-02-06 23:43:00|14714.8|14712.8|14715.9|14713.9|14716.6|14714.6|14714.8|14712.8|6
1644190990000|2022-02-06 23:43:10|14716.4|14714.4|14718.8|14716.8|14718.8|14716.8|14716.3|14714.3|13
1644191000000|2022-02-06 23:43:20|14718.9|14716.9|14720.1|14718.1|14721.8|14719.8|14718.9|14716.9|41
1644191010000|2022-02-06 23:43:30|14719.9|14717.9|14719.9|14717.9|14720.3|14718.3|14718.9|14716.9|5
1644191020000|2022-02-06 23:43:40|14719.4|14717.4|14717.6|14715.6|14719.4|14717.4|14717.6|14715.6|8
1644191030000|2022-02-06 23:43:50|14717.4|14715.4|14716.1|14714.1|14717.4|14715.4|14715.3|14713.3|17
1644191040000|2022-02-06 23:44:00|14715.9|14713.9|14717.2|14715.2|14717.8|14715.8|14715.8|14713.8|7
1644191050000|2022-02-06 23:44:10|14717.3|14715.3|14717.1|14715.1|14717.3|14715.3|14717.1|14715.1|6
1644191060000|2022-02-06 23:44:20|14716.8|14714.8|14718.8|14716.8|14718.8|14716.8|14716.7|14714.7|12
1644191070000|2022-02-06 23:44:30|14718.9|14716.9|14718.2|14716.2|14718.9|14716.9|14718.2|14716.2|2
1644191080000|2022-02-06 23:44:40|14718.3|14716.3|14716.6|14714.6|14718.4|14716.4|14716.6|14714.6|4
1644191090000|2022-02-06 23:44:50|14717.4|14715.4|14716.1|14714.1|14717.7|14715.7|14715.9|14713.9|4
1644191100000|2022-02-06 23:45:00|14715.9|14713.9|14713.9|14711.9|14716.6|14714.6|14713.8|14711.8|20
1644191110000|2022-02-06 23:45:10|14713.8|14711.8|14715.6|14713.6|14716.1|14714.1|14713.8|14711.8|11
1644191120000|2022-02-06 23:45:20|14715.7|14713.7|14715.8|14713.8|14716.7|14714.7|14715.7|14713.7|6
1644191130000|2022-02-06 23:45:30|14715.7|14713.7|14715.4|14713.4|14715.8|14713.8|14715.1|14713.1|2
1644191140000|2022-02-06 23:45:40|14715.6|14713.6|14716.3|14714.3|14716.3|14714.3|14715.6|14713.6|3
1644191150000|2022-02-06 23:45:50|14716.9|14714.9|14715.8|14713.8|14717.7|14715.7|14715.6|14713.6|10
1644191160000|2022-02-06 23:46:00|14715.7|14713.7|14717.3|14715.3|14717.4|14715.4|14715.1|14713.1|4
1644191170000|2022-02-06 23:46:10|14716.7|14714.7|14719.9|14717.9|14719.9|14717.9|14715.7|14713.7|42
1644191180000|2022-02-06 23:46:20|14720.2|14718.2|14718.7|14716.7|14720.7|14718.7|14718.7|14716.7|11
1644191190000|2022-02-06 23:46:30|14718.6|14716.6|14718.4|14716.4|14719.2|14717.2|14718.1|14716.1|7
1644191200000|2022-02-06 23:46:40|14718.3|14716.3|14716.7|14714.7|14718.4|14716.4|14716.7|14714.7|3
1644191210000|2022-02-06 23:46:50|14716.4|14714.4|14717.7|14715.7|14717.9|14715.9|14715.8|14713.8|4
1644191220000|2022-02-06 23:47:00|14717.8|14715.8|14715.6|14713.6|14717.8|14715.8|14715.3|14713.3|5
1644191230000|2022-02-06 23:47:10|14715.4|14713.4|14715.4|14713.4|14715.7|14713.7|14715.3|14713.3|6
1644191240000|2022-02-06 23:47:20|14715.3|14713.3|14716.3|14714.3|14716.3|14714.3|14714.9|14712.9|8
1644191250000|2022-02-06 23:47:30|14716.2|14714.2|14715.7|14713.7|14716.8|14714.8|14715.7|14713.7|4
1644191260000|2022-02-06 23:47:40|14715.4|14713.4|14716.4|14714.4|14717.1|14715.1|14715.4|14713.4|1
1644191270000|2022-02-06 23:47:50|14716.3|14714.3|14716.8|14714.8|14716.8|14714.8|14715.6|14713.6|3
1644191280000|2022-02-06 23:48:00|14716.4|14714.4|14717.4|14715.4|14718.2|14716.2|14716.3|14714.3|10
1644191290000|2022-02-06 23:48:10|14717.6|14715.6|14717.4|14715.4|14717.7|14715.7|14717.4|14715.4|3
1644191300000|2022-02-06 23:48:20|14717.6|14715.6|14718.7|14716.7|14719.6|14717.6|14717.6|14715.6|21
1644191310000|2022-02-06 23:48:30|14718.9|14716.9|14716.9|14714.9|14718.9|14716.9|14716.7|14714.7|4
1644191320000|2022-02-06 23:48:40|14717.2|14715.2|14717.6|14715.6|14717.7|14715.7|14717.2|14715.2|0
1644191330000|2022-02-06 23:48:50|14717.7|14715.7|14717.2|14715.2|14717.9|14715.9|14717.1|14715.1|3
1644191340000|2022-02-06 23:49:00|14717.7|14715.7|14717.6|14715.6|14717.8|14715.8|14717.3|14715.3|2
1644191350000|2022-02-06 23:49:10|14717.8|14715.8|14718.9|14716.9|14719.3|14717.3|14717.8|14715.8|5
1644191360000|2022-02-06 23:49:20|14719.1|14717.1|14719.4|14717.4|14719.6|14717.6|14718.9|14716.9|3
1644191370000|2022-02-06 23:49:30|14719.6|14717.6|14719.3|14717.3|14719.6|14717.6|14719.2|14717.2|3
1644191380000|2022-02-06 23:49:40|14719.6|14717.6|14717.3|14715.3|14719.8|14717.8|14717.3|14715.3|16
1644191390000|2022-02-06 23:49:50|14717.4|14715.4|14718.6|14716.6|14718.8|14716.8|14717.4|14715.4|14
1644191400000|2022-02-06 23:50:00|14718.8|14716.8|14719.2|14717.2|14719.8|14717.8|14717.3|14715.3|19
1644191410000|2022-02-06 23:50:10|14719.1|14717.1|14720.4|14718.4|14721.1|14719.1|14718.3|14716.3|18
1644191420000|2022-02-06 23:50:20|14720.3|14718.3|14719.4|14717.4|14720.4|14718.4|14719.2|14717.2|5
1644191430000|2022-02-06 23:50:30|14719.6|14717.6|14719.3|14717.3|14719.7|14717.7|14719.3|14717.3|9
1644191440000|2022-02-06 23:50:40|14719.4|14717.4|14720.1|14718.1|14720.3|14718.3|14719.2|14717.2|3
1644191450000|2022-02-06 23:50:50|14720.3|14718.3|14722.6|14720.6|14722.6|14720.6|14720.3|14718.3|17
1644191460000|2022-02-06 23:51:00|14722.4|14720.4|14722.6|14720.6|14722.6|14720.6|14721.8|14719.8|3
1644191470000|2022-02-06 23:51:10|14723.2|14721.2|14724.1|14722.1|14724.4|14722.4|14723.2|14721.2|17
1644191480000|2022-02-06 23:51:20|14723.8|14721.8|14724.1|14722.1|14724.2|14722.2|14722.8|14720.8|12
1644191490000|2022-02-06 23:51:30|14723.7|14721.7|14723.2|14721.2|14724.3|14722.3|14723.1|14721.1|12
1644191500000|2022-02-06 23:51:40|14723.1|14721.1|14720.3|14718.3|14723.1|14721.1|14720.3|14718.3|29
1644191510000|2022-02-06 23:51:50|14720.2|14718.2|14718.3|14716.3|14720.2|14718.2|14717.6|14715.6|12
1644191520000|2022-02-06 23:52:00|14718.7|14716.7|14720.1|14718.1|14721.8|14719.8|14718.7|14716.7|13
1644191530000|2022-02-06 23:52:10|14719.8|14717.8|14719.2|14717.2|14719.8|14717.8|14718.4|14716.4|6
1644191540000|2022-02-06 23:52:20|14719.3|14717.3|14719.9|14717.9|14720.1|14718.1|14719.3|14717.3|1
1644191550000|2022-02-06 23:52:30|14719.1|14717.1|14719.1|14717.1|14719.1|14717.1|14719.1|14717.1|3
1644191560000|2022-02-06 23:52:40|14719.4|14717.4|14719.2|14717.2|14719.7|14717.7|14718.8|14716.8|4
1644191570000|2022-02-06 23:52:50|14719.3|14717.3|14718.9|14716.9|14719.9|14717.9|14718.8|14716.8|9
1644191580000|2022-02-06 23:53:00|14719.1|14717.1|14718.6|14716.6|14719.1|14717.1|14718.4|14716.4|10
1644191590000|2022-02-06 23:53:10|14717.8|14715.8|14717.2|14715.2|14717.8|14715.8|14716.9|14714.9|12
1644191600000|2022-02-06 23:53:20|14717.1|14715.1|14717.7|14715.7|14717.8|14715.8|14716.9|14714.9|5
1644191610000|2022-02-06 23:53:30|14717.8|14715.8|14719.2|14717.2|14719.2|14717.2|14717.8|14715.8|3
1644191620000|2022-02-06 23:53:40|14718.7|14716.7|14718.2|14716.2|14719.2|14717.2|14717.7|14715.7|6
1644191630000|2022-02-06 23:53:50|14717.8|14715.8|14718.6|14716.6|14718.6|14716.6|14717.8|14715.8|6
1644191640000|2022-02-06 23:54:00|14718.1|14716.1|14716.8|14714.8|14718.2|14716.2|14716.8|14714.8|4
1644191650000|2022-02-06 23:54:10|14716.3|14714.3|14716.6|14714.6|14716.7|14714.7|14716.2|14714.2|13
1644191660000|2022-02-06 23:54:20|14716.7|14714.7|14716.9|14714.9|14716.9|14714.9|14715.7|14713.7|12
1644191670000|2022-02-06 23:54:30|14716.8|14714.8|14717.7|14715.7|14718.1|14716.1|14716.2|14714.2|10
1644191680000|2022-02-06 23:54:40|14717.6|14715.6|14719.3|14717.3|14719.4|14717.4|14717.6|14715.6|5
1644191690000|2022-02-06 23:54:50|14719.4|14717.4|14719.2|14717.2|14719.4|14717.4|14718.9|14716.9|3
1644191700000|2022-02-06 23:55:00|14719.1|14717.1|14718.6|14716.6|14719.2|14717.2|14718.3|14716.3|2
1644191710000|2022-02-06 23:55:10|14718.9|14716.9|14717.9|14715.9|14718.9|14716.9|14717.6|14715.6|2
1644191720000|2022-02-06 23:55:20|14717.8|14715.8|14717.3|14715.3|14718.4|14716.4|14717.2|14715.2|3
1644191730000|2022-02-06 23:55:30|14716.4|14714.4|14714.2|14712.2|14716.4|14714.4|14714.2|14712.2|23
1644191740000|2022-02-06 23:55:40|14714.3|14712.3|14713.9|14711.9|14714.3|14712.3|14711.2|14709.2|38
1644191750000|2022-02-06 23:55:50|14714.4|14712.4|14713.2|14711.2|14714.6|14712.6|14712.7|14710.7|9
1644191760000|2022-02-06 23:56:00|14713.3|14711.3|14714.8|14712.8|14714.8|14712.8|14712.9|14710.9|7
1644191770000|2022-02-06 23:56:10|14714.7|14712.7|14714.9|14712.9|14715.6|14713.6|14714.4|14712.4|5
1644191780000|2022-02-06 23:56:20|14715.1|14713.1|14717.1|14715.1|14717.1|14715.1|14715.1|14713.1|5
1644191790000|2022-02-06 23:56:30|14717.6|14715.6|14719.3|14717.3|14719.3|14717.3|14717.6|14715.6|5
1644191800000|2022-02-06 23:56:40|14720.1|14718.1|14719.4|14717.4|14720.2|14718.2|14719.2|14717.2|12
1644191810000|2022-02-06 23:56:50|14720.2|14718.2|14719.7|14717.7|14720.3|14718.3|14719.7|14717.7|11
1644191820000|2022-02-06 23:57:00|14719.8|14717.8|14720.3|14718.3|14720.6|14718.6|14719.7|14717.7|2
1644191830000|2022-02-06 23:57:10|14720.2|14718.2|14720.6|14718.6|14720.6|14718.6|14720.1|14718.1|1
1644191840000|2022-02-06 23:57:20|14720.4|14718.4|14721.2|14719.2|14721.2|14719.2|14720.2|14718.2|2
1644191850000|2022-02-06 23:57:30|14721.1|14719.1|14720.6|14718.6|14721.2|14719.2|14720.2|14718.2|11
1644191860000|2022-02-06 23:57:40|14720.7|14718.7|14721.1|14719.1|14721.4|14719.4|14720.6|14718.6|6
1644191870000|2022-02-06 23:57:50|14720.9|14718.9|14721.2|14719.2|14721.6|14719.6|14720.9|14718.9|3
1644191880000|2022-02-06 23:58:00|14720.8|14718.8|14729.4|14727.4|14729.4|14727.4|14720.8|14718.8|162
1644191890000|2022-02-06 23:58:10|14729.2|14727.2|14728.8|14726.8|14732.4|14730.4|14728.8|14726.8|78
1644191900000|2022-02-06 23:58:20|14728.7|14726.7|14726.3|14724.3|14728.9|14726.9|14724.2|14722.2|33
1644191910000|2022-02-06 23:58:30|14726.6|14724.6|14723.8|14721.8|14727.1|14725.1|14723.8|14721.8|16
1644191920000|2022-02-06 23:58:40|14723.6|14721.6|14725.9|14723.9|14725.9|14723.9|14723.2|14721.2|7
1644191930000|2022-02-06 23:58:50|14726.1|14724.1|14725.1|14723.1|14726.1|14724.1|14724.9|14722.9|6
1644191940000|2022-02-06 23:59:00|14724.9|14722.9|14725.2|14723.2|14726.1|14724.1|14724.9|14722.9|8
1644191950000|2022-02-06 23:59:10|14725.4|14723.4|14725.4|14723.4|14725.4|14723.4|14725.4|14723.4|1
1644191960000|2022-02-06 23:59:20|14725.3|14723.3|14724.1|14722.1|14725.6|14723.6|14724.1|14722.1|6
1644191970000|2022-02-06 23:59:30|14724.2|14722.2|14724.4|14722.4|14725.3|14723.3|14724.2|14722.2|1
1644191980000|2022-02-06 23:59:40|14724.3|14722.3|14725.4|14723.4|14725.4|14723.4|14723.9|14721.9|4
1644191990000|2022-02-06 23:59:50|14725.1|14723.1|14725.8|14723.8|14725.8|14723.8|14724.8|14722.8|7
1644192000000|2022-02-07 00:00:00|14725.9|14723.9|14723.9|14721.9|14727.1|14725.1|14723.9|14721.9|29
1644192010000|2022-02-07 00:00:10|14723.7|14721.7|14720.9|14718.9|14723.7|14721.7|14719.8|14717.8|44
1644192020000|2022-02-07 00:00:20|14720.8|14718.8|14723.7|14721.7|14723.7|14721.7|14720.4|14718.4|12
1644192030000|2022-02-07 00:00:30|14724.1|14722.1|14725.1|14723.1|14725.1|14723.1|14723.6|14721.6|7
1644192040000|2022-02-07 00:00:40|14724.8|14722.8|14725.9|14723.9|14726.8|14724.8|14724.8|14722.8|9
1644192050000|2022-02-07 00:00:50|14726.1|14724.1|14725.1|14723.1|14726.2|14724.2|14724.8|14722.8|7
1644192060000|2022-02-07 00:01:00|14724.9|14722.9|14725.9|14723.9|14725.9|14723.9|14720.4|14718.4|24
1644192070000|2022-02-07 00:01:10|14725.2|14723.2|14722.8|14720.8|14725.4|14723.4|14721.7|14719.7|12
1644192080000|2022-02-07 00:01:20|14722.7|14720.7|14725.9|14723.9|14726.3|14724.3|14722.2|14720.2|13
1644192090000|2022-02-07 00:01:30|14725.8|14723.8|14722.2|14720.2|14725.8|14723.8|14722.2|14720.2|3
1644192100000|2022-02-07 00:01:40|14721.6|14719.6|14719.3|14717.3|14722.4|14720.4|14719.3|14717.3|27
1644192110000|2022-02-07 00:01:50|14718.7|14716.7|14713.1|14711.1|14718.7|14716.7|14707.1|14705.1|211
1644192120000|2022-02-07 00:02:00|14712.8|14710.8|14712.6|14710.6|14712.9|14710.9|14710.9|14708.9|15
1644192130000|2022-02-07 00:02:10|14712.7|14710.7|14712.9|14710.9|14715.8|14713.8|14711.7|14709.7|29
1644192140000|2022-02-07 00:02:20|14712.8|14710.8|14715.8|14713.8|14715.9|14713.9|14712.8|14710.8|21
1644192150000|2022-02-07 00:02:30|14715.7|14713.7|14715.9|14713.9|14716.8|14714.8|14714.8|14712.8|19
1644192160000|2022-02-07 00:02:40|14715.8|14713.8|14712.2|14710.2|14716.3|14714.3|14712.2|14710.2|40
1644192170000|2022-02-07 00:02:50|14712.4|14710.4|14713.6|14711.6|14713.8|14711.8|14712.4|14710.4|10
1644192180000|2022-02-07 00:03:00|14713.4|14711.4|14708.3|14706.3|14715.2|14713.2|14707.9|14705.9|44
1644192190000|2022-02-07 00:03:10|14708.2|14706.2|14701.3|14699.3|14710.1|14708.1|14699.6|14697.6|183
1644192200000|2022-02-07 00:03:20|14700.9|14698.9|14703.7|14701.7|14703.9|14701.9|14698.9|14696.9|44
1644192210000|2022-02-07 00:03:30|14704.3|14702.3|14702.8|14700.8|14704.3|14702.3|14700.1|14698.1|41
1644192220000|2022-02-07 00:03:40|14702.9|14700.9|14701.6|14699.6|14702.9|14700.9|14699.1|14697.1|63
1644192230000|2022-02-07 00:03:50|14701.4|14699.4|14700.3|14698.3|14702.3|14700.3|14699.8|14697.8|17
1644192240000|2022-02-07 00:04:00|14701.2|14699.2|14703.8|14701.8|14704.2|14702.2|14701.2|14699.2|37
1644192250000|2022-02-07 00:04:10|14703.1|14701.1|14701.7|14699.7|14703.6|14701.6|14701.3|14699.3|15
1644192260000|2022-02-07 00:04:20|14701.6|14699.6|14701.4|14699.4|14701.7|14699.7|14699.9|14697.9|15
1644192270000|2022-02-07 00:04:30|14700.6|14698.6|14697.4|14695.4|14701.4|14699.4|14697.4|14695.4|16
1644192280000|2022-02-07 00:04:40|14697.6|14695.6|14696.8|14694.8|14698.1|14696.1|14696.3|14694.3|35
1644192290000|2022-02-07 00:04:50|14696.3|14694.3|14694.9|14692.9|14697.2|14695.2|14694.1|14692.1|51
1644192300000|2022-02-07 00:05:00|14694.8|14692.8|14690.1|14688.1|14694.8|14692.8|14689.4|14687.4|85
1644192310000|2022-02-07 00:05:10|14689.9|14687.9|14688.3|14686.3|14690.2|14688.2|14687.8|14685.8|66
1644192320000|2022-02-07 00:05:20|14689.9|14687.9|14686.9|14684.9|14690.2|14688.2|14686.2|14684.2|64
1644192330000|2022-02-07 00:05:30|14687.1|14685.1|14681.9|14679.9|14687.7|14685.7|14679.9|14677.9|144
1644192340000|2022-02-07 00:05:40|14682.1|14680.1|14680.9|14678.9|14682.2|14680.2|14679.4|14677.4|42
1644192350000|2022-02-07 00:05:50|14680.1|14678.1|14674.9|14672.9|14680.4|14678.4|14672.8|14670.8|99
1644192360000|2022-02-07 00:06:00|14674.8|14672.8|14668.2|14666.2|14674.8|14672.8|14668.2|14666.2|91
1644192370000|2022-02-07 00:06:10|14668.1|14666.1|14666.6|14664.6|14668.1|14666.1|14662.4|14660.4|120
1644192380000|2022-02-07 00:06:20|14665.6|14663.6|14666.7|14664.7|14667.6|14665.6|14663.2|14661.2|58
1644192390000|2022-02-07 00:06:30|14667.1|14665.1|14668.4|14666.4|14669.6|14667.6|14664.7|14662.7|59
1644192400000|2022-02-07 00:06:40|14668.6|14666.6|14667.9|14665.9|14671.3|14669.3|14666.4|14664.4|31
1644192410000|2022-02-07 00:06:50|14667.8|14665.8|14672.7|14670.7|14672.7|14670.7|14667.4|14665.4|28
1644192420000|2022-02-07 00:07:00|14672.6|14670.6|14674.9|14672.9|14674.9|14672.9|14671.6|14669.6|33
1644192430000|2022-02-07 00:07:10|14675.4|14673.4|14672.9|14670.9|14675.4|14673.4|14672.4|14670.4|83
1644192440000|2022-02-07 00:07:20|14672.4|14670.4|14669.9|14667.9|14672.8|14670.8|14669.3|14667.3|30
1644192450000|2022-02-07 00:07:30|14669.3|14667.3|14669.6|14667.6|14670.4|14668.4|14668.8|14666.8|20
1644192460000|2022-02-07 00:07:40|14669.4|14667.4|14670.9|14668.9|14671.7|14669.7|14669.2|14667.2|18
1644192470000|2022-02-07 00:07:50|14671.1|14669.1|14668.2|14666.2|14671.9|14669.9|14668.2|14666.2|21
1644192480000|2022-02-07 00:08:00|14668.1|14666.1|14660.4|14658.4|14668.2|14666.2|14657.8|14655.8|164
1644192490000|2022-02-07 00:08:10|14661.6|14659.6|14658.1|14656.1|14661.6|14659.6|14656.1|14654.1|63
1644192500000|2022-02-07 00:08:20|14656.9|14654.9|14663.2|14661.2|14663.2|14661.2|14656.7|14654.7|61
1644192510000|2022-02-07 00:08:30|14663.6|14661.6|14663.7|14661.7|14664.1|14662.1|14662.1|14660.1|16
1644192520000|2022-02-07 00:08:40|14663.6|14661.6|14660.7|14658.7|14664.1|14662.1|14660.7|14658.7|41
1644192530000|2022-02-07 00:08:50|14661.3|14659.3|14665.2|14663.2|14665.9|14663.9|14661.1|14659.1|44
1644192540000|2022-02-07 00:09:00|14665.3|14663.3|14665.4|14663.4|14665.8|14663.8|14664.7|14662.7|12
1644192550000|2022-02-07 00:09:10|14665.6|14663.6|14665.2|14663.2|14666.1|14664.1|14663.7|14661.7|22
1644192560000|2022-02-07 00:09:20|14665.1|14663.1|14660.6|14658.6|14665.1|14663.1|14660.6|14658.6|39
1644192570000|2022-02-07 00:09:30|14660.2|14658.2|14659.4|14657.4|14660.8|14658.8|14658.8|14656.8|42
1644192580000|2022-02-07 00:09:40|14659.3|14657.3|14659.3|14657.3|14660.7|14658.7|14658.7|14656.7|41
1644192590000|2022-02-07 00:09:50|14660.6|14658.6|14659.1|14657.1|14660.6|14658.6|14658.8|14656.8|19
1644192600000|2022-02-07 00:10:00|14658.9|14656.9|14652.7|14650.7|14659.3|14657.3|14651.8|14649.8|138
1644192610000|2022-02-07 00:10:10|14652.3|14650.3|14656.9|14654.9|14657.1|14655.1|14650.9|14648.9|58
1644192620000|2022-02-07 00:10:20|14657.1|14655.1|14657.7|14655.7|14657.9|14655.9|14656.3|14654.3|13
1644192630000|2022-02-07 00:10:30|14658.2|14656.2|14656.9|14654.9|14658.3|14656.3|14656.4|14654.4|23
1644192640000|2022-02-07 00:10:40|14657.1|14655.1|14653.7|14651.7|14657.3|14655.3|14653.3|14651.3|18
1644192650000|2022-02-07 00:10:50|14653.8|14651.8|14656.6|14654.6|14657.1|14655.1|14653.7|14651.7|17
1644192660000|2022-02-07 00:11:00|14656.4|14654.4|14654.9|14652.9|14656.4|14654.4|14653.4|14651.4|31
1644192670000|2022-02-07 00:11:10|14655.4|14653.4|14657.1|14655.1|14657.7|14655.7|14655.4|14653.4|16
1644192680000|2022-02-07 00:11:20|14657.7|14655.7|14654.3|14652.3|14657.7|14655.7|14653.9|14651.9|19
1644192690000|2022-02-07 00:11:30|14654.4|14652.4|14652.8|14650.8|14654.9|14652.9|14652.8|14650.8|15
1644192700000|2022-02-07 00:11:40|14650.7|14648.7|14642.1|14640.1|14650.9|14648.9|14636.7|14634.7|257
1644192710000|2022-02-07 00:11:50|14642.3|14640.3|14642.6|14640.6|14642.7|14640.7|14639.9|14637.9|55
1644192720000|2022-02-07 00:12:00|14642.9|14640.9|14643.8|14641.8|14644.3|14642.3|14641.2|14639.2|56
1644192730000|2022-02-07 00:12:10|14643.7|14641.7|14644.1|14642.1|14645.7|14643.7|14643.3|14641.3|42
1644192740000|2022-02-07 00:12:20|14643.8|14641.8|14645.2|14643.2|14646.2|14644.2|14643.8|14641.8|53
1644192750000|2022-02-07 00:12:30|14645.6|14643.6|14644.9|14642.9|14645.6|14643.6|14644.2|14642.2|21
1644192760000|2022-02-07 00:12:40|14645.2|14643.2|14648.4|14646.4|14651.6|14649.6|14644.7|14642.7|92
1644192770000|2022-02-07 00:12:50|14648.6|14646.6|14648.6|14646.6|14649.1|14647.1|14647.2|14645.2|26
1644192780000|2022-02-07 00:13:00|14648.7|14646.7|14654.3|14652.3|14654.4|14652.4|14648.7|14646.7|46
1644192790000|2022-02-07 00:13:10|14654.2|14652.2|14653.1|14651.1|14656.2|14654.2|14652.9|14650.9|39
1644192800000|2022-02-07 00:13:20|14653.6|14651.6|14655.4|14653.4|14655.4|14653.4|14653.6|14651.6|33
1644192810000|2022-02-07 00:13:30|14655.3|14653.3|14654.8|14652.8|14656.3|14654.3|14654.6|14652.6|33
1644192820000|2022-02-07 00:13:40|14655.1|14653.1|14655.4|14653.4|14655.8|14653.8|14654.7|14652.7|11
1644192830000|2022-02-07 00:13:50|14655.6|14653.6|14660.3|14658.3|14661.3|14659.3|14655.6|14653.6|74
1644192840000|2022-02-07 00:14:00|14660.4|14658.4|14660.8|14658.8|14662.9|14660.9|14660.1|14658.1|21
1644192850000|2022-02-07 00:14:10|14660.9|14658.9|14660.8|14658.8|14661.3|14659.3|14659.6|14657.6|28
1644192860000|2022-02-07 00:14:20|14660.7|14658.7|14658.1|14656.1|14660.9|14658.9|14656.6|14654.6|31
1644192870000|2022-02-07 00:14:30|14657.9|14655.9|14658.3|14656.3|14658.7|14656.7|14656.6|14654.6|8
1644192880000|2022-02-07 00:14:40|14658.4|14656.4|14657.8|14655.8|14658.4|14656.4|14656.6|14654.6|19
1644192890000|2022-02-07 00:14:50|14657.9|14655.9|14657.9|14655.9|14658.6|14656.6|14657.6|14655.6|10
1644192900000|2022-02-07 00:15:00|14658.1|14656.1|14654.3|14652.3|14658.4|14656.4|14653.7|14651.7|59
1644192910000|2022-02-07 00:15:10|14654.2|14652.2|14658.6|14656.6|14658.6|14656.6|14654.1|14652.1|9
1644192920000|2022-02-07 00:15:20|14657.4|14655.4|14651.3|14649.3|14657.6|14655.6|14651.3|14649.3|24
1644192930000|2022-02-07 00:15:30|14651.2|14649.2|14649.7|14647.7|14651.6|14649.6|14647.8|14645.8|48
1644192940000|2022-02-07 00:15:40|14649.8|14647.8|14652.6|14650.6|14652.6|14650.6|14649.1|14647.1|32
1644192950000|2022-02-07 00:15:50|14652.3|14650.3|14651.4|14649.4|14652.3|14650.3|14649.7|14647.7|13
1644192960000|2022-02-07 00:16:00|14651.3|14649.3|14646.2|14644.2|14651.4|14649.4|14645.7|14643.7|62
1644192970000|2022-02-07 00:16:10|14646.1|14644.1|14646.8|14644.8|14648.1|14646.1|14645.7|14643.7|40
1644192980000|2022-02-07 00:16:20|14646.6|14644.6|14645.7|14643.7|14647.2|14645.2|14644.9|14642.9|20
1644192990000|2022-02-07 00:16:30|14644.8|14642.8|14641.2|14639.2|14645.6|14643.6|14641.1|14639.1|50
1644193000000|2022-02-07 00:16:40|14640.9|14638.9|14645.3|14643.3|14645.3|14643.3|14640.9|14638.9|26
1644193010000|2022-02-07 00:16:50|14645.8|14643.8|14647.7|14645.7|14648.7|14646.7|14645.8|14643.8|16
1644193020000|2022-02-07 00:17:00|14647.8|14645.8|14648.2|14646.2|14648.3|14646.3|14646.3|14644.3|16
1644193030000|2022-02-07 00:17:10|14648.8|14646.8|14652.3|14650.3|14654.6|14652.6|14647.8|14645.8|40
1644193040000|2022-02-07 00:17:20|14652.1|14650.1|14652.6|14650.6|14653.9|14651.9|14651.4|14649.4|8
1644193050000|2022-02-07 00:17:30|14652.4|14650.4|14653.2|14651.2|14653.4|14651.4|14649.6|14647.6|9
1644193060000|2022-02-07 00:17:40|14653.4|14651.4|14655.1|14653.1|14655.3|14653.3|14652.7|14650.7|19
1644193070000|2022-02-07 00:17:50|14655.2|14653.2|14653.4|14651.4|14655.3|14653.3|14652.6|14650.6|29
1644193080000|2022-02-07 00:18:00|14653.3|14651.3|14655.4|14653.4|14655.6|14653.6|14651.6|14649.6|27
1644193090000|2022-02-07 00:18:10|14655.6|14653.6|14659.1|14657.1|14659.7|14657.7|14655.6|14653.6|32
1644193100000|2022-02-07 00:18:20|14658.9|14656.9|14661.2|14659.2|14661.3|14659.3|14658.6|14656.6|37
1644193110000|2022-02-07 00:18:30|14661.3|14659.3|14660.2|14658.2|14661.6|14659.6|14659.3|14657.3|23
1644193120000|2022-02-07 00:18:40|14660.1|14658.1|14658.9|14656.9|14660.2|14658.2|14657.2|14655.2|17
1644193130000|2022-02-07 00:18:50|14658.8|14656.8|14659.7|14657.7|14661.3|14659.3|14658.3|14656.3|27
1644193140000|2022-02-07 00:19:00|14659.8|14657.8|14657.6|14655.6|14660.7|14658.7|14657.3|14655.3|24
1644193150000|2022-02-07 00:19:10|14657.7|14655.7|14657.8|14655.8|14659.1|14657.1|14657.3|14655.3|20
1644193160000|2022-02-07 00:19:20|14658.2|14656.2|14656.7|14654.7|14658.2|14656.2|14656.3|14654.3|2
1644193170000|2022-02-07 00:19:30|14655.8|14653.8|14652.7|14650.7|14655.8|14653.8|14652.7|14650.7|17
1644193180000|2022-02-07 00:19:40|14652.3|14650.3|14649.1|14647.1|14652.3|14650.3|14648.1|14646.1|34
1644193190000|2022-02-07 00:19:50|14649.2|14647.2|14649.8|14647.8|14651.7|14649.7|14647.3|14645.3|48
1644193200000|2022-02-07 00:20:00|14649.3|14647.3|14650.1|14648.1|14650.1|14648.1|14646.7|14644.7|36
1644193210000|2022-02-07 00:20:10|14650.6|14648.6|14649.3|14647.3|14651.3|14649.3|14649.2|14647.2|21
1644193220000|2022-02-07 00:20:20|14649.2|14647.2|14646.6|14644.6|14649.2|14647.2|14646.1|14644.1|18
1644193230000|2022-02-07 00:20:30|14646.4|14644.4|14647.3|14645.3|14647.7|14645.7|14646.2|14644.2|6
1644193240000|2022-02-07 00:20:40|14647.8|14645.8|14646.7|14644.7|14648.3|14646.3|14646.7|14644.7|11
1644193250000|2022-02-07 00:20:50|14646.8|14644.8|14648.7|14646.7|14648.9|14646.9|14646.8|14644.8|5
1644193260000|2022-02-07 00:21:00|14648.3|14646.3|14647.4|14645.4|14648.9|14646.9|14647.2|14645.2|4
1644193270000|2022-02-07 00:21:10|14647.6|14645.6|14647.4|14645.4|14647.9|14645.9|14646.4|14644.4|14
1644193280000|2022-02-07 00:21:20|14647.3|14645.3|14648.7|14646.7|14648.9|14646.9|14647.1|14645.1|5
1644193290000|2022-02-07 00:21:30|14648.8|14646.8|14647.3|14645.3|14648.9|14646.9|14647.2|14645.2|1
1644193300000|2022-02-07 00:21:40|14647.2|14645.2|14638.8|14636.8|14647.3|14645.3|14638.7|14636.7|61
1644193310000|2022-02-07 00:21:50|14638.9|14636.9|14642.1|14640.1|14644.7|14642.7|14638.9|14636.9|33
1644193320000|2022-02-07 00:22:00|14641.9|14639.9|14643.1|14641.1|14644.2|14642.2|14639.7|14637.7|25
1644193330000|2022-02-07 00:22:10|14643.9|14641.9|14647.2|14645.2|14647.6|14645.6|14643.9|14641.9|19
1644193340000|2022-02-07 00:22:20|14647.3|14645.3|14645.8|14643.8|14647.6|14645.6|14645.2|14643.2|13
1644193350000|2022-02-07 00:22:30|14645.7|14643.7|14645.7|14643.7|14646.8|14644.8|14645.4|14643.4|1
1644193360000|2022-02-07 00:22:40|14645.9|14643.9|14646.2|14644.2|14646.7|14644.7|14645.6|14643.6|11
1644193370000|2022-02-07 00:22:50|14646.1|14644.1|14646.6|14644.6|14647.6|14645.6|14645.9|14643.9|8
1644193380000|2022-02-07 00:23:00|14646.4|14644.4|14652.9|14650.9|14652.9|14650.9|14646.2|14644.2|37
1644193390000|2022-02-07 00:23:10|14652.8|14650.8|14651.3|14649.3|14653.1|14651.1|14650.2|14648.2|22
1644193400000|2022-02-07 00:23:20|14651.4|14649.4|14652.4|14650.4|14653.4|14651.4|14651.4|14649.4|13
1644193410000|2022-02-07 00:23:30|14652.3|14650.3|14653.2|14651.2|14655.1|14653.1|14652.2|14650.2|24
1644193420000|2022-02-07 00:23:40|14652.7|14650.7|14654.3|14652.3|14654.6|14652.6|14652.6|14650.6|9
1644193430000|2022-02-07 00:23:50|14653.6|14651.6|14654.9|14652.9|14655.1|14653.1|14653.6|14651.6|25
1644193440000|2022-02-07 00:24:00|14654.8|14652.8|14657.7|14655.7|14657.9|14655.9|14653.2|14651.2|56
1644193450000|2022-02-07 00:24:10|14658.1|14656.1|14656.4|14654.4|14658.1|14656.1|14655.4|14653.4|9
1644193460000|2022-02-07 00:24:20|14657.2|14655.2|14657.7|14655.7|14660.2|14658.2|14657.2|14655.2|41
1644193470000|2022-02-07 00:24:30|14657.6|14655.6|14652.9|14650.9|14657.6|14655.6|14652.8|14650.8|20
1644193480000|2022-02-07 00:24:40|14653.3|14651.3|14653.6|14651.6|14655.1|14653.1|14652.8|14650.8|8
1644193490000|2022-02-07 00:24:50|14653.4|14651.4|14653.7|14651.7|14654.2|14652.2|14650.2|14648.2|9
1644193500000|2022-02-07 00:25:00|14653.2|14651.2|14657.1|14655.1|14657.7|14655.7|14652.6|14650.6|5
1644193510000|2022-02-07 00:25:10|14656.9|14654.9|14657.8|14655.8|14659.3|14657.3|14656.7|14654.7|25
1644193520000|2022-02-07 00:25:20|14657.9|14655.9|14659.2|14657.2|14659.3|14657.3|14657.8|14655.8|8
1644193530000|2022-02-07 00:25:30|14659.1|14657.1|14658.8|14656.8|14659.1|14657.1|14658.1|14656.1|18
1644193540000|2022-02-07 00:25:40|14658.9|14656.9|14658.9|14656.9|14659.7|14657.7|14658.8|14656.8|3
1644193550000|2022-02-07 00:25:50|14659.3|14657.3|14664.9|14662.9|14664.9|14662.9|14658.9|14656.9|74
1644193560000|2022-02-07 00:26:00|14665.6|14663.6|14670.3|14668.3|14671.9|14669.9|14665.6|14663.6|151
1644193570000|2022-02-07 00:26:10|14670.2|14668.2|14667.7|14665.7|14670.3|14668.3|14666.6|14664.6|50
1644193580000|2022-02-07 00:26:20|14667.8|14665.8|14665.6|14663.6|14667.8|14665.8|14664.3|14662.3|29
1644193590000|2022-02-07 00:26:30|14664.9|14662.9|14665.6|14663.6|14666.2|14664.2|14664.8|14662.8|8
1644193600000|2022-02-07 00:26:40|14666.6|14664.6|14665.3|14663.3|14666.6|14664.6|14663.3|14661.3|20
1644193610000|2022-02-07 00:26:50|14662.8|14660.8|14660.6|14658.6|14662.8|14660.8|14660.3|14658.3|86
1644193620000|2022-02-07 00:27:00|14660.7|14658.7|14662.2|14660.2|14663.2|14661.2|14660.6|14658.6|13
1644193630000|2022-02-07 00:27:10|14662.9|14660.9|14664.1|14662.1|14664.1|14662.1|14662.1|14660.1|6
1644193640000|2022-02-07 00:27:20|14663.9|14661.9|14663.6|14661.6|14665.1|14663.1|14663.6|14661.6|7
1644193650000|2022-02-07 00:27:30|14663.7|14661.7|14664.4|14662.4|14664.4|14662.4|14662.7|14660.7|5
1644193660000|2022-02-07 00:27:40|14664.3|14662.3|14663.9|14661.9|14665.3|14663.3|14663.7|14661.7|7
1644193670000|2022-02-07 00:27:50|14664.1|14662.1|14665.3|14663.3|14665.7|14663.7|14662.6|14660.6|54
1644193680000|2022-02-07 00:28:00|14665.4|14663.4|14665.1|14663.1|14665.6|14663.6|14664.6|14662.6|8
1644193690000|2022-02-07 00:28:10|14664.9|14662.9|14664.1|14662.1|14664.9|14662.9|14663.3|14661.3|8
1644193700000|2022-02-07 00:28:20|14664.2|14662.2|14664.3|14662.3|14664.6|14662.6|14663.4|14661.4|10
1644193710000|2022-02-07 00:28:30|14664.4|14662.4|14663.9|14661.9|14665.1|14663.1|14663.6|14661.6|7
1644193720000|2022-02-07 00:28:40|14663.8|14661.8|14663.9|14661.9|14664.3|14662.3|14662.8|14660.8|4
1644193730000|2022-02-07 00:28:50|14663.4|14661.4|14663.1|14661.1|14663.6|14661.6|14662.9|14660.9|6
1644193740000|2022-02-07 00:29:00|14662.9|14660.9|14663.9|14661.9|14663.9|14661.9|14661.2|14659.2|33
1644193750000|2022-02-07 00:29:10|14664.7|14662.7|14663.4|14661.4|14664.7|14662.7|14662.2|14660.2|19
1644193760000|2022-02-07 00:29:20|14663.6|14661.6|14662.6|14660.6|14663.8|14661.8|14662.6|14660.6|5
1644193770000|2022-02-07 00:29:30|14662.8|14660.8|14663.4|14661.4|14663.4|14661.4|14662.4|14660.4|4
1644193780000|2022-02-07 00:29:40|14663.7|14661.7|14666.1|14664.1|14666.1|14664.1|14663.4|14661.4|10
1644193790000|2022-02-07 00:29:50|14665.9|14663.9|14666.9|14664.9|14667.3|14665.3|14665.8|14663.8|13
1644193800000|2022-02-07 00:30:00|14667.1|14665.1|14663.2|14661.2|14667.1|14665.1|14661.6|14659.6|21
1644193810000|2022-02-07 00:30:10|14663.1|14661.1|14665.7|14663.7|14665.8|14663.8|14662.6|14660.6|10
1644193820000|2022-02-07 00:30:20|14665.8|14663.8|14666.6|14664.6|14668.3|14666.3|14665.8|14663.8|29
1644193830000|2022-02-07 00:30:30|14666.7|14664.7|14666.6|14664.6|14667.4|14665.4|14666.2|14664.2|10
1644193840000|2022-02-07 00:30:40|14666.8|14664.8|14664.9|14662.9|14666.8|14664.8|14664.8|14662.8|8
1644193850000|2022-02-07 00:30:50|14664.8|14662.8|14666.4|14664.4|14666.4|14664.4|14664.6|14662.6|4
1644193860000|2022-02-07 00:31:00|14666.3|14664.3|14665.8|14663.8|14666.6|14664.6|14665.3|14663.3|5
1644193870000|2022-02-07 00:31:10|14665.9|14663.9|14666.2|14664.2|14666.8|14664.8|14665.3|14663.3|4
1644193880000|2022-02-07 00:31:20|14666.1|14664.1|14664.3|14662.3|14666.1|14664.1|14663.9|14661.9|12
1644193890000|2022-02-07 00:31:30|14664.1|14662.1|14668.3|14666.3|14669.2|14667.2|14664.1|14662.1|31
1644193900000|2022-02-07 00:31:40|14668.4|14666.4|14670.9|14668.9|14670.9|14668.9|14667.8|14665.8|24
1644193910000|2022-02-07 00:31:50|14671.1|14669.1|14667.6|14665.6|14673.4|14671.4|14666.9|14664.9|38
1644193920000|2022-02-07 00:32:00|14667.4|14665.4|14666.1|14664.1|14667.4|14665.4|14665.8|14663.8|11
1644193930000|2022-02-07 00:32:10|14666.2|14664.2|14664.7|14662.7|14666.7|14664.7|14664.7|14662.7|18
1644193940000|2022-02-07 00:32:20|14665.1|14663.1|14664.6|14662.6|14665.2|14663.2|14664.6|14662.6|5
1644193950000|2022-02-07 00:32:30|14664.7|14662.7|14664.8|14662.8|14664.9|14662.9|14664.6|14662.6|1
1644193960000|2022-02-07 00:32:40|14665.4|14663.4|14666.7|14664.7|14666.9|14664.9|14665.4|14663.4|8
1644193970000|2022-02-07 00:32:50|14665.9|14663.9|14664.3|14662.3|14666.6|14664.6|14664.3|14662.3|4
1644193980000|2022-02-07 00:33:00|14664.2|14662.2|14664.2|14662.2|14664.9|14662.9|14663.8|14661.8|10
1644193990000|2022-02-07 00:33:10|14664.3|14662.3|14663.9|14661.9|14664.6|14662.6|14663.8|14661.8|1
1644194000000|2022-02-07 00:33:20|14664.1|14662.1|14662.8|14660.8|14664.1|14662.1|14662.7|14660.7|6
1644194010000|2022-02-07 00:33:30|14662.6|14660.6|14661.9|14659.9|14662.6|14660.6|14659.8|14657.8|33
1644194020000|2022-02-07 00:33:40|14661.8|14659.8|14661.8|14659.8|14662.4|14660.4|14661.1|14659.1|9
1644194030000|2022-02-07 00:33:50|14661.9|14659.9|14662.2|14660.2|14662.3|14660.3|14661.6|14659.6|3
1644194040000|2022-02-07 00:34:00|14662.1|14660.1|14658.7|14656.7|14662.1|14660.1|14658.4|14656.4|26
1644194050000|2022-02-07 00:34:10|14658.6|14656.6|14658.1|14656.1|14659.4|14657.4|14657.9|14655.9|20
1644194060000|2022-02-07 00:34:20|14658.2|14656.2|14661.4|14659.4|14661.6|14659.6|14657.8|14655.8|19
1644194070000|2022-02-07 00:34:30|14661.7|14659.7|14666.9|14664.9|14667.3|14665.3|14661.7|14659.7|32
1644194080000|2022-02-07 00:34:40|14666.8|14664.8|14669.2|14667.2|14670.4|14668.4|14666.8|14664.8|21
1644194090000|2022-02-07 00:34:50|14669.3|14667.3|14668.4|14666.4|14669.7|14667.7|14667.4|14665.4|9
1644194100000|2022-02-07 00:35:00|14668.3|14666.3|14668.3|14666.3|14670.1|14668.1|14668.2|14666.2|15
1644194110000|2022-02-07 00:35:10|14668.2|14666.2|14665.7|14663.7|14668.2|14666.2|14665.7|14663.7|8
1644194120000|2022-02-07 00:35:20|14665.8|14663.8|14667.2|14665.2|14667.3|14665.3|14665.8|14663.8|2
1644194130000|2022-02-07 00:35:30|14666.7|14664.7|14667.9|14665.9|14668.8|14666.8|14666.6|14664.6|20
1644194140000|2022-02-07 00:35:40|14667.7|14665.7|14667.4|14665.4|14667.8|14665.8|14666.9|14664.9|6
1644194150000|2022-02-07 00:35:50|14667.7|14665.7|14666.6|14664.6|14668.1|14666.1|14666.3|14664.3|3
1644194160000|2022-02-07 00:36:00|14666.7|14664.7|14663.6|14661.6|14668.9|14666.9|14663.6|14661.6|16
1644194170000|2022-02-07 00:36:10|14663.4|14661.4|14661.9|14659.9|14663.6|14661.6|14661.4|14659.4|19
1644194180000|2022-02-07 00:36:20|14661.8|14659.8|14658.6|14656.6|14661.8|14659.8|14658.6|14656.6|27
1644194190000|2022-02-07 00:36:30|14658.9|14656.9|14653.9|14651.9|14660.1|14658.1|14653.1|14651.1|49
1644194200000|2022-02-07 00:36:40|14653.8|14651.8|14651.8|14649.8|14655.8|14653.8|14651.4|14649.4|38
1644194210000|2022-02-07 00:36:50|14651.7|14649.7|14654.7|14652.7|14654.8|14652.8|14651.7|14649.7|31
1644194220000|2022-02-07 00:37:00|14655.7|14653.7|14654.2|14652.2|14655.8|14653.8|14652.1|14650.1|21
1644194230000|2022-02-07 00:37:10|14653.9|14651.9|14655.2|14653.2|14655.2|14653.2|14652.9|14650.9|11
1644194240000|2022-02-07 00:37:20|14655.1|14653.1|14653.9|14651.9|14655.9|14653.9|14653.9|14651.9|11
1644194250000|2022-02-07 00:37:30|14653.8|14651.8|14655.4|14653.4|14655.4|14653.4|14653.3|14651.3|5
1644194260000|2022-02-07 00:37:40|14656.3|14654.3|14660.4|14658.4|14660.6|14658.6|14656.1|14654.1|26
1644194270000|2022-02-07 00:37:50|14660.3|14658.3|14659.1|14657.1|14661.4|14659.4|14659.1|14657.1|19
1644194280000|2022-02-07 00:38:00|14658.9|14656.9|14662.9|14660.9|14663.1|14661.1|14658.8|14656.8|16
1644194290000|2022-02-07 00:38:10|14662.8|14660.8|14662.3|14660.3|14664.4|14662.4|14661.2|14659.2|19
1644194300000|2022-02-07 00:38:20|14662.4|14660.4|14663.9|14661.9|14663.9|14661.9|14662.2|14660.2|4
1644194310000|2022-02-07 00:38:30|14663.8|14661.8|14663.4|14661.4|14663.8|14661.8|14661.7|14659.7|3
1644194320000|2022-02-07 00:38:40|14663.3|14661.3|14661.7|14659.7|14663.3|14661.3|14661.6|14659.6|4
1644194330000|2022-02-07 00:38:50|14661.8|14659.8|14661.3|14659.3|14662.2|14660.2|14660.9|14658.9|9
1644194340000|2022-02-07 00:39:00|14661.2|14659.2|14660.4|14658.4|14662.9|14660.9|14660.4|14658.4|8
1644194350000|2022-02-07 00:39:10|14661.2|14659.2|14657.8|14655.8|14661.2|14659.2|14657.7|14655.7|12
1644194360000|2022-02-07 00:39:20|14657.7|14655.7|14659.1|14657.1|14659.9|14657.9|14657.7|14655.7|3
1644194370000|2022-02-07 00:39:30|14659.2|14657.2|14660.7|14658.7|14661.4|14659.4|14658.7|14656.7|12
1644194380000|2022-02-07 00:39:40|14660.8|14658.8|14661.8|14659.8|14662.7|14660.7|14660.8|14658.8|8
1644194390000|2022-02-07 00:39:50|14661.7|14659.7|14662.6|14660.6|14662.6|14660.6|14660.3|14658.3|4
1644194400000|2022-02-07 00:40:00|14662.4|14660.4|14664.2|14662.2|14664.4|14662.4|14662.4|14660.4|10
1644194410000|2022-02-07 00:40:10|14663.8|14661.8|14669.8|14667.8|14670.3|14668.3|14662.2|14660.2|90
1644194420000|2022-02-07 00:40:20|14670.1|14668.1|14667.8|14665.8|14670.1|14668.1|14667.7|14665.7|7
1644194430000|2022-02-07 00:40:30|14667.9|14665.9|14668.2|14666.2|14669.1|14667.1|14667.8|14665.8|5
1644194440000|2022-02-07 00:40:40|14667.8|14665.8|14666.9|14664.9|14668.2|14666.2|14666.1|14664.1|10
1644194450000|2022-02-07 00:40:50|14666.8|14664.8|14662.1|14660.1|14667.1|14665.1|14661.1|14659.1|16
1644194460000|2022-02-07 00:41:00|14662.2|14660.2|14668.2|14666.2|14669.4|14667.4|14662.2|14660.2|19
1644194470000|2022-02-07 00:41:10|14667.7|14665.7|14667.6|14665.6|14669.7|14667.7|14666.6|14664.6|19
1644194480000|2022-02-07 00:41:20|14667.7|14665.7|14666.3|14664.3|14667.9|14665.9|14666.3|14664.3|2
1644194490000|2022-02-07 00:41:30|14664.9|14662.9|14660.9|14658.9|14668.9|14666.9|14660.9|14658.9|100
1644194500000|2022-02-07 00:41:40|14660.8|14658.8|14659.7|14657.7|14663.1|14661.1|14659.4|14657.4|29
1644194510000|2022-02-07 00:41:50|14659.3|14657.3|14657.6|14655.6|14659.9|14657.9|14657.1|14655.1|18
1644194520000|2022-02-07 00:42:00|14657.7|14655.7|14660.7|14658.7|14661.4|14659.4|14657.7|14655.7|16
1644194530000|2022-02-07 00:42:10|14660.9|14658.9|14662.9|14660.9|14663.6|14661.6|14660.9|14658.9|4
1644194540000|2022-02-07 00:42:20|14663.6|14661.6|14661.8|14659.8|14663.6|14661.6|14661.8|14659.8|3
1644194550000|2022-02-07 00:42:30|14661.7|14659.7|14661.6|14659.6|14662.3|14660.3|14661.3|14659.3|4
1644194560000|2022-02-07 00:42:40|14663.1|14661.1|14663.2|14661.2|14663.4|14661.4|14661.1|14659.1|15
1644194570000|2022-02-07 00:42:50|14663.4|14661.4|14664.3|14662.3|14664.3|14662.3|14663.1|14661.1|0
1644194580000|2022-02-07 00:43:00|14664.2|14662.2|14664.4|14662.4|14664.4|14662.4|14662.2|14660.2|5
1644194590000|2022-02-07 00:43:10|14664.3|14662.3|14660.9|14658.9|14664.3|14662.3|14660.3|14658.3|9
1644194600000|2022-02-07 00:43:20|14661.3|14659.3|14661.6|14659.6|14661.8|14659.8|14661.3|14659.3|2
1644194610000|2022-02-07 00:43:30|14661.4|14659.4|14659.4|14657.4|14661.6|14659.6|14659.3|14657.3|17
1644194620000|2022-02-07 00:43:40|14659.6|14657.6|14657.8|14655.8|14659.6|14657.6|14657.1|14655.1|9
1644194630000|2022-02-07 00:43:50|14657.7|14655.7|14657.4|14655.4|14657.9|14655.9|14657.1|14655.1|7
1644194640000|2022-02-07 00:44:00|14657.7|14655.7|14657.3|14655.3|14658.2|14656.2|14656.7|14654.7|17
1644194650000|2022-02-07 00:44:10|14657.4|14655.4|14656.8|14654.8|14660.1|14658.1|14656.4|14654.4|23
1644194660000|2022-02-07 00:44:20|14656.9|14654.9|14659.8|14657.8|14660.3|14658.3|14656.9|14654.9|9
1644194670000|2022-02-07 00:44:30|14659.7|14657.7|14661.2|14659.2|14661.7|14659.7|14659.6|14657.6|13
1644194680000|2022-02-07 00:44:40|14661.8|14659.8|14660.7|14658.7|14662.2|14660.2|14660.7|14658.7|10
1644194690000|2022-02-07 00:44:50|14660.4|14658.4|14660.6|14658.6|14661.7|14659.7|14660.3|14658.3|2
1644194700000|2022-02-07 00:45:00|14659.9|14657.9|14660.1|14658.1|14661.4|14659.4|14659.8|14657.8|4
1644194710000|2022-02-07 00:45:10|14659.9|14657.9|14656.3|14654.3|14660.1|14658.1|14656.3|14654.3|13
1644194720000|2022-02-07 00:45:20|14657.7|14655.7|14654.7|14652.7|14657.9|14655.9|14654.7|14652.7|13
1644194730000|2022-02-07 00:45:30|14654.6|14652.6|14653.6|14651.6|14655.3|14653.3|14653.2|14651.2|19
1644194740000|2022-02-07 00:45:40|14653.7|14651.7|14656.3|14654.3|14656.3|14654.3|14653.6|14651.6|8
1644194750000|2022-02-07 00:45:50|14656.4|14654.4|14656.8|14654.8|14657.2|14655.2|14656.4|14654.4|1
1644194760000|2022-02-07 00:46:00|14657.2|14655.2|14656.4|14654.4|14657.6|14655.6|14655.8|14653.8|9
1644194770000|2022-02-07 00:46:10|14656.3|14654.3|14656.2|14654.2|14656.4|14654.4|14656.1|14654.1|10
1644194780000|2022-02-07 00:46:20|14656.3|14654.3|14657.1|14655.1|14657.2|14655.2|14656.2|14654.2|4
1644194790000|2022-02-07 00:46:30|14656.9|14654.9|14655.3|14653.3|14656.9|14654.9|14655.3|14653.3|5
1644194800000|2022-02-07 00:46:40|14655.2|14653.2|14653.8|14651.8|14656.2|14654.2|14653.8|14651.8|9
1644194810000|2022-02-07 00:46:50|14653.7|14651.7|14653.6|14651.6|14653.7|14651.7|14651.7|14649.7|16
1644194820000|2022-02-07 00:47:00|14653.2|14651.2|14653.3|14651.3|14653.7|14651.7|14652.2|14650.2|17
1644194830000|2022-02-07 00:47:10|14653.1|14651.1|14655.8|14653.8|14655.8|14653.8|14653.1|14651.1|11
1644194840000|2022-02-07 00:47:20|14655.7|14653.7|14653.2|14651.2|14655.7|14653.7|14653.2|14651.2|7
1644194850000|2022-02-07 00:47:30|14653.3|14651.3|14653.7|14651.7|14654.9|14652.9|14653.3|14651.3|11
1644194860000|2022-02-07 00:47:40|14654.7|14652.7|14653.2|14651.2|14654.9|14652.9|14652.6|14650.6|28
1644194870000|2022-02-07 00:47:50|14653.1|14651.1|14652.6|14650.6|14653.1|14651.1|14652.4|14650.4|1
1644194880000|2022-02-07 00:48:00|14653.2|14651.2|14653.2|14651.2|14653.2|14651.2|14652.4|14650.4|3
1644194890000|2022-02-07 00:48:10|14653.1|14651.1|14650.4|14648.4|14653.2|14651.2|14650.4|14648.4|23
1644194900000|2022-02-07 00:48:20|14650.3|14648.3|14651.4|14649.4|14651.6|14649.6|14649.9|14647.9|21
1644194910000|2022-02-07 00:48:30|14651.3|14649.3|14652.1|14650.1|14652.2|14650.2|14651.2|14649.2|8
1644194920000|2022-02-07 00:48:40|14651.9|14649.9|14651.7|14649.7|14652.6|14650.6|14651.6|14649.6|10
1644194930000|2022-02-07 00:48:50|14651.6|14649.6|14646.6|14644.6|14651.6|14649.6|14646.4|14644.4|59
1644194940000|2022-02-07 00:49:00|14645.7|14643.7|14644.7|14642.7|14646.3|14644.3|14643.8|14641.8|55
1644194950000|2022-02-07 00:49:10|14644.8|14642.8|14643.4|14641.4|14645.2|14643.2|14642.3|14640.3|25
1644194960000|2022-02-07 00:49:20|14643.1|14641.1|14643.4|14641.4|14643.7|14641.7|14642.3|14640.3|14
1644194970000|2022-02-07 00:49:30|14643.2|14641.2|14644.6|14642.6|14645.6|14643.6|14642.8|14640.8|32
1644194980000|2022-02-07 00:49:40|14644.8|14642.8|14644.6|14642.6|14645.6|14643.6|14644.4|14642.4|9
1644194990000|2022-02-07 00:49:50|14644.7|14642.7|14647.7|14645.7|14648.6|14646.6|14643.3|14641.3|30
1644195000000|2022-02-07 00:50:00|14647.8|14645.8|14651.4|14649.4|14651.4|14649.4|14647.4|14645.4|15
1644195010000|2022-02-07 00:50:10|14652.1|14650.1|14652.6|14650.6|14652.6|14650.6|14651.2|14649.2|20
1644195020000|2022-02-07 00:50:20|14652.4|14650.4|14652.7|14650.7|14653.8|14651.8|14652.1|14650.1|13
1644195030000|2022-02-07 00:50:30|14652.8|14650.8|14651.7|14649.7|14652.8|14650.8|14648.7|14646.7|23
1644195040000|2022-02-07 00:50:40|14651.2|14649.2|14652.2|14650.2|14652.2|14650.2|14650.1|14648.1|7
1644195050000|2022-02-07 00:50:50|14652.1|14650.1|14646.7|14644.7|14652.7|14650.7|14646.7|14644.7|42
1644195060000|2022-02-07 00:51:00|14644.9|14642.9|14649.2|14647.2|14650.8|14648.8|14644.9|14642.9|10
1644195070000|2022-02-07 00:51:10|14648.9|14646.9|14648.6|14646.6|14650.3|14648.3|14647.8|14645.8|28
1644195080000|2022-02-07 00:51:20|14648.4|14646.4|14651.6|14649.6|14651.6|14649.6|14648.4|14646.4|6
1644195090000|2022-02-07 00:51:30|14652.1|14650.1|14653.8|14651.8|14653.8|14651.8|14651.3|14649.3|19
1644195100000|2022-02-07 00:51:40|14653.7|14651.7|14655.2|14653.2|14655.9|14653.9|14653.7|14651.7|17
1644195110000|2022-02-07 00:51:50|14655.7|14653.7|14654.8|14652.8|14656.7|14654.7|14653.6|14651.6|13
1644195120000|2022-02-07 00:52:00|14655.3|14653.3|14650.8|14648.8|14655.7|14653.7|14649.6|14647.6|23
1644195130000|2022-02-07 00:52:10|14650.9|14648.9|14651.1|14649.1|14652.2|14650.2|14650.7|14648.7|8
1644195140000|2022-02-07 00:52:20|14650.9|14648.9|14651.3|14649.3|14652.1|14650.1|14648.4|14646.4|29
1644195150000|2022-02-07 00:52:30|14651.1|14649.1|14652.3|14650.3|14653.3|14651.3|14651.1|14649.1|9
1644195160000|2022-02-07 00:52:40|14652.4|14650.4|14653.3|14651.3|14653.8|14651.8|14652.4|14650.4|3
1644195170000|2022-02-07 00:52:50|14653.4|14651.4|14651.9|14649.9|14653.7|14651.7|14651.9|14649.9|3
1644195180000|2022-02-07 00:53:00|14652.1|14650.1|14653.6|14651.6|14654.1|14652.1|14652.1|14650.1|8
1644195190000|2022-02-07 00:53:10|14654.3|14652.3|14655.8|14653.8|14655.8|14653.8|14653.7|14651.7|19
1644195200000|2022-02-07 00:53:20|14655.9|14653.9|14656.1|14654.1|14657.8|14655.8|14655.7|14653.7|17
1644195210000|2022-02-07 00:53:30|14656.2|14654.2|14656.8|14654.8|14657.2|14655.2|14656.2|14654.2|9
1644195220000|2022-02-07 00:53:40|14656.7|14654.7|14652.3|14650.3|14657.3|14655.3|14652.2|14650.2|51
1644195230000|2022-02-07 00:53:50|14653.2|14651.2|14652.4|14650.4|14653.6|14651.6|14651.8|14649.8|21
1644195240000|2022-02-07 00:54:00|14652.6|14650.6|14648.4|14646.4|14653.2|14651.2|14648.4|14646.4|14
1644195250000|2022-02-07 00:54:10|14648.3|14646.3|14649.3|14647.3|14650.1|14648.1|14646.8|14644.8|20
1644195260000|2022-02-07 00:54:20|14649.9|14647.9|14649.9|14647.9|14651.1|14649.1|14647.9|14645.9|16
1644195270000|2022-02-07 00:54:30|14649.8|14647.8|14655.4|14653.4|14655.4|14653.4|14649.6|14647.6|15
1644195280000|2022-02-07 00:54:40|14655.3|14653.3|14656.2|14654.2|14656.7|14654.7|14655.1|14653.1|9
1644195290000|2022-02-07 00:54:50|14656.3|14654.3|14655.1|14653.1|14656.3|14654.3|14654.3|14652.3|7
1644195300000|2022-02-07 00:55:00|14654.3|14652.3|14652.4|14650.4|14654.3|14652.3|14650.4|14648.4|13
1644195310000|2022-02-07 00:55:10|14652.6|14650.6|14653.2|14651.2|14653.4|14651.4|14652.4|14650.4|2
1644195320000|2022-02-07 00:55:20|14653.3|14651.3|14654.3|14652.3|14655.4|14653.4|14653.3|14651.3|5
1644195330000|2022-02-07 00:55:30|14654.4|14652.4|14655.8|14653.8|14655.8|14653.8|14654.2|14652.2|7
1644195340000|2022-02-07 00:55:40|14655.4|14653.4|14659.9|14657.9|14659.9|14657.9|14655.4|14653.4|40
1644195350000|2022-02-07 00:55:50|14660.4|14658.4|14661.3|14659.3|14661.7|14659.7|14659.7|14657.7|22
1644195360000|2022-02-07 00:56:00|14661.2|14659.2|14664.7|14662.7|14665.1|14663.1|14660.7|14658.7|52
1644195370000|2022-02-07 00:56:10|14664.8|14662.8|14666.4|14664.4|14667.6|14665.6|14664.7|14662.7|40
1644195380000|2022-02-07 00:56:20|14666.8|14664.8|14668.3|14666.3|14669.2|14667.2|14666.8|14664.8|19
1644195390000|2022-02-07 00:56:30|14668.6|14666.6|14668.6|14666.6|14669.2|14667.2|14667.9|14665.9|15
1644195400000|2022-02-07 00:56:40|14668.4|14666.4|14669.8|14667.8|14671.4|14669.4|14667.9|14665.9|53
1644195410000|2022-02-07 00:56:50|14669.7|14667.7|14666.6|14664.6|14670.4|14668.4|14666.1|14664.1|17
1644195420000|2022-02-07 00:57:00|14666.7|14664.7|14670.6|14668.6|14670.7|14668.7|14666.7|14664.7|23
1644195430000|2022-02-07 00:57:10|14670.4|14668.4|14670.3|14668.3|14670.6|14668.6|14668.8|14666.8|22
1644195440000|2022-02-07 00:57:20|14670.2|14668.2|14667.1|14665.1|14670.2|14668.2|14666.9|14664.9|6
1644195450000|2022-02-07 00:57:30|14667.2|14665.2|14669.3|14667.3|14670.4|14668.4|14667.2|14665.2|8
1644195460000|2022-02-07 00:57:40|14669.6|14667.6|14668.9|14666.9|14669.7|14667.7|14668.3|14666.3|9
1644195470000|2022-02-07 00:57:50|14669.2|14667.2|14670.8|14668.8|14670.8|14668.8|14668.9|14666.9|30
1644195480000|2022-02-07 00:58:00|14670.9|14668.9|14670.7|14668.7|14672.1|14670.1|14669.7|14667.7|31
1644195490000|2022-02-07 00:58:10|14670.8|14668.8|14668.8|14666.8|14671.2|14669.2|14668.7|14666.7|7
1644195500000|2022-02-07 00:58:20|14668.7|14666.7|14668.1|14666.1|14669.2|14667.2|14668.1|14666.1|6
1644195510000|2022-02-07 00:58:30|14668.4|14666.4|14667.6|14665.6|14670.3|14668.3|14667.4|14665.4|20
1644195520000|2022-02-07 00:58:40|14667.2|14665.2|14667.3|14665.3|14668.1|14666.1|14665.7|14663.7|31
1644195530000|2022-02-07 00:58:50|14667.2|14665.2|14666.7|14664.7|14667.4|14665.4|14666.4|14664.4|6
1644195540000|2022-02-07 00:59:00|14667.1|14665.1|14666.2|14664.2|14670.2|14668.2|14666.2|14664.2|11
1644195550000|2022-02-07 00:59:10|14665.6|14663.6|14666.3|14664.3|14668.2|14666.2|14665.6|14663.6|35
1644195560000|2022-02-07 00:59:20|14666.2|14664.2|14664.7|14662.7|14666.6|14664.6|14664.7|14662.7|8
1644195570000|2022-02-07 00:59:30|14664.8|14662.8|14663.3|14661.3|14665.2|14663.2|14663.3|14661.3|11
1644195580000|2022-02-07 00:59:40|14663.4|14661.4|14663.4|14661.4|14665.2|14663.2|14663.3|14661.3|15
1644195590000|2022-02-07 00:59:50|14663.3|14661.3|14661.8|14659.8|14663.3|14661.3|14661.7|14659.7|12
1644195600000|2022-02-07 01:00:00|14662.6|14660.6|14666.1|14664.1|14666.6|14664.6|14662.6|14660.6|32
1644195610000|2022-02-07 01:00:10|14666.8|14664.8|14664.9|14662.9|14666.9|14664.9|14662.9|14660.9|41
1644195620000|2022-02-07 01:00:20|14665.1|14663.1|14662.8|14660.8|14665.1|14663.1|14661.9|14659.9|28
1644195630000|2022-02-07 01:00:30|14662.9|14660.9|14662.4|14660.4|14662.9|14660.9|14661.7|14659.7|15
1644195640000|2022-02-07 01:00:40|14662.8|14660.8|14657.2|14655.2|14663.2|14661.2|14655.7|14653.7|63
1644195650000|2022-02-07 01:00:50|14657.1|14655.1|14657.7|14655.7|14658.2|14656.2|14655.3|14653.3|14
1644195660000|2022-02-07 01:01:00|14657.8|14655.8|14666.3|14664.3|14666.3|14664.3|14657.8|14655.8|48
1644195670000|2022-02-07 01:01:10|14666.2|14664.2|14664.9|14662.9|14666.3|14664.3|14661.3|14659.3|33
1644195680000|2022-02-07 01:01:20|14665.1|14663.1|14662.7|14660.7|14665.1|14663.1|14661.9|14659.9|14
1644195690000|2022-02-07 01:01:30|14662.8|14660.8|14661.2|14659.2|14662.8|14660.8|14661.1|14659.1|5
1644195700000|2022-02-07 01:01:40|14663.1|14661.1|14664.3|14662.3|14665.7|14663.7|14663.1|14661.1|21
1644195710000|2022-02-07 01:01:50|14664.7|14662.7|14667.1|14665.1|14667.4|14665.4|14663.9|14661.9|22
1644195720000|2022-02-07 01:02:00|14667.2|14665.2|14668.8|14666.8|14671.4|14669.4|14667.2|14665.2|56
1644195730000|2022-02-07 01:02:10|14668.7|14666.7|14668.7|14666.7|14669.7|14667.7|14668.6|14666.6|8
1644195740000|2022-02-07 01:02:20|14668.8|14666.8|14664.9|14662.9|14668.8|14666.8|14662.8|14660.8|52
1644195750000|2022-02-07 01:02:30|14664.8|14662.8|14666.3|14664.3|14666.6|14664.6|14664.2|14662.2|25
1644195760000|2022-02-07 01:02:40|14666.4|14664.4|14665.8|14663.8|14666.4|14664.4|14665.2|14663.2|8
1644195770000|2022-02-07 01:02:50|14665.7|14663.7|14667.4|14665.4|14667.6|14665.6|14665.2|14663.2|5
1644195780000|2022-02-07 01:03:00|14666.9|14664.9|14667.3|14665.3|14668.8|14666.8|14666.6|14664.6|10
1644195790000|2022-02-07 01:03:10|14666.7|14664.7|14665.4|14663.4|14667.3|14665.3|14665.2|14663.2|16
1644195800000|2022-02-07 01:03:20|14665.3|14663.3|14666.8|14664.8|14666.9|14664.9|14665.3|14663.3|5
1644195810000|2022-02-07 01:03:30|14666.9|14664.9|14667.1|14665.1|14667.7|14665.7|14666.7|14664.7|11
1644195820000|2022-02-07 01:03:40|14666.8|14664.8|14664.3|14662.3|14666.9|14664.9|14664.3|14662.3|11
1644195830000|2022-02-07 01:03:50|14664.4|14662.4|14664.4|14662.4|14665.8|14663.8|14664.3|14662.3|8
1644195840000|2022-02-07 01:04:00|14664.3|14662.3|14661.6|14659.6|14664.7|14662.7|14659.9|14657.9|40
1644195850000|2022-02-07 01:04:10|14661.7|14659.7|14660.3|14658.3|14661.8|14659.8|14660.3|14658.3|14
1644195860000|2022-02-07 01:04:20|14660.2|14658.2|14667.6|14665.6|14668.3|14666.3|14658.7|14656.7|62
1644195870000|2022-02-07 01:04:30|14667.4|14665.4|14665.9|14663.9|14667.4|14665.4|14665.3|14663.3|11
1644195880000|2022-02-07 01:04:40|14666.1|14664.1|14663.6|14661.6|14666.4|14664.4|14663.4|14661.4|4
1644195890000|2022-02-07 01:04:50|14663.2|14661.2|14665.6|14663.6|14666.1|14664.1|14663.2|14661.2|5
1644195900000|2022-02-07 01:05:00|14665.3|14663.3|14667.1|14665.1|14668.4|14666.4|14664.8|14662.8|30
1644195910000|2022-02-07 01:05:10|14667.2|14665.2|14664.7|14662.7|14668.4|14666.4|14664.4|14662.4|17
1644195920000|2022-02-07 01:05:20|14664.6|14662.6|14663.8|14661.8|14664.8|14662.8|14663.6|14661.6|4
1644195930000|2022-02-07 01:05:30|14663.7|14661.7|14662.4|14660.4|14664.9|14662.9|14661.3|14659.3|11
1644195940000|2022-02-07 01:05:40|14661.9|14659.9|14660.4|14658.4|14662.2|14660.2|14660.4|14658.4|21
1644195950000|2022-02-07 01:05:50|14660.6|14658.6|14661.7|14659.7|14663.2|14661.2|14660.3|14658.3|19
1644195960000|2022-02-07 01:06:00|14661.8|14659.8|14661.7|14659.7|14663.2|14661.2|14660.9|14658.9|21
1644195970000|2022-02-07 01:06:10|14661.8|14659.8|14655.3|14653.3|14661.8|14659.8|14655.1|14653.1|40
1644195980000|2022-02-07 01:06:20|14655.2|14653.2|14657.6|14655.6|14657.6|14655.6|14654.2|14652.2|51
1644195990000|2022-02-07 01:06:30|14657.7|14655.7|14658.2|14656.2|14658.6|14656.6|14655.9|14653.9|14
1644196000000|2022-02-07 01:06:40|14658.3|14656.3|14657.6|14655.6|14659.6|14657.6|14657.6|14655.6|7
1644196010000|2022-02-07 01:06:50|14657.7|14655.7|14655.3|14653.3|14658.3|14656.3|14653.8|14651.8|21
1644196020000|2022-02-07 01:07:00|14655.2|14653.2|14655.1|14653.1|14655.8|14653.8|14653.6|14651.6|26
1644196030000|2022-02-07 01:07:10|14654.7|14652.7|14655.8|14653.8|14657.4|14655.4|14654.6|14652.6|20
1644196040000|2022-02-07 01:07:20|14655.9|14653.9|14657.1|14655.1|14657.9|14655.9|14655.9|14653.9|17
1644196050000|2022-02-07 01:07:30|14657.2|14655.2|14656.8|14654.8|14657.8|14655.8|14656.4|14654.4|8
1644196060000|2022-02-07 01:07:40|14656.7|14654.7|14658.4|14656.4|14658.4|14656.4|14656.3|14654.3|11
1644196070000|2022-02-07 01:07:50|14657.9|14655.9|14657.9|14655.9|14658.2|14656.2|14657.4|14655.4|4
1644196080000|2022-02-07 01:08:00|14657.8|14655.8|14652.9|14650.9|14658.2|14656.2|14652.8|14650.8|58
1644196090000|2022-02-07 01:08:10|14653.1|14651.1|14645.6|14643.6|14653.7|14651.7|14642.8|14640.8|99
1644196100000|2022-02-07 01:08:20|14645.1|14643.1|14646.3|14644.3|14646.7|14644.7|14643.3|14641.3|30
1644196110000|2022-02-07 01:08:30|14646.4|14644.4|14640.9|14638.9|14647.3|14645.3|14639.9|14637.9|65
1644196120000|2022-02-07 01:08:40|14640.8|14638.8|14642.9|14640.9|14643.3|14641.3|14640.4|14638.4|41
1644196130000|2022-02-07 01:08:50|14643.1|14641.1|14643.7|14641.7|14645.7|14643.7|14641.6|14639.6|59
1644196140000|2022-02-07 01:09:00|14644.7|14642.7|14646.2|14644.2|14648.1|14646.1|14644.7|14642.7|22
1644196150000|2022-02-07 01:09:10|14646.6|14644.6|14650.1|14648.1|14650.8|14648.8|14646.6|14644.6|35
1644196160000|2022-02-07 01:09:20|14650.2|14648.2|14649.9|14647.9|14650.3|14648.3|14649.4|14647.4|9
1644196170000|2022-02-07 01:09:30|14649.8|14647.8|14645.8|14643.8|14649.8|14647.8|14643.9|14641.9|19
1644196180000|2022-02-07 01:09:40|14645.6|14643.6|14644.8|14642.8|14645.9|14643.9|14644.7|14642.7|15
1644196190000|2022-02-07 01:09:50|14644.9|14642.9|14643.9|14641.9|14646.2|14644.2|14643.1|14641.1|33
1644196200000|2022-02-07 01:10:00|14644.1|14642.1|14648.1|14646.1|14649.4|14647.4|14644.1|14642.1|24
1644196210000|2022-02-07 01:10:10|14648.2|14646.2|14647.1|14645.1|14649.3|14647.3|14646.8|14644.8|22
1644196220000|2022-02-07 01:10:20|14647.9|14645.9|14641.2|14639.2|14648.3|14646.3|14639.8|14637.8|62
1644196230000|2022-02-07 01:10:30|14641.1|14639.1|14644.4|14642.4|14645.1|14643.1|14641.1|14639.1|24
1644196240000|2022-02-07 01:10:40|14643.8|14641.8|14647.2|14645.2|14647.2|14645.2|14642.7|14640.7|19
1644196250000|2022-02-07 01:10:50|14647.6|14645.6|14649.6|14647.6|14651.4|14649.4|14647.1|14645.1|21
1644196260000|2022-02-07 01:11:00|14649.4|14647.4|14650.8|14648.8|14650.8|14648.8|14649.4|14647.4|5
1644196270000|2022-02-07 01:11:10|14650.6|14648.6|14649.9|14647.9|14650.6|14648.6|14649.2|14647.2|3
1644196280000|2022-02-07 01:11:20|14649.7|14647.7|14651.6|14649.6|14652.6|14650.6|14649.3|14647.3|18
1644196290000|2022-02-07 01:11:30|14651.9|14649.9|14654.1|14652.1|14654.2|14652.2|14651.9|14649.9|24
1644196300000|2022-02-07 01:11:40|14653.7|14651.7|14652.4|14650.4|14653.7|14651.7|14650.3|14648.3|27
1644196310000|2022-02-07 01:11:50|14652.6|14650.6|14653.3|14651.3|14653.4|14651.4|14652.4|14650.4|4
1644196320000|2022-02-07 01:12:00|14653.6|14651.6|14658.4|14656.4|14660.8|14658.8|14652.7|14650.7|91
1644196330000|2022-02-07 01:12:10|14659.1|14657.1|14657.9|14655.9|14659.6|14657.6|14657.7|14655.7|12
1644196340000|2022-02-07 01:12:20|14658.6|14656.6|14658.4|14656.4|14659.2|14657.2|14656.9|14654.9|22
1644196350000|2022-02-07 01:12:30|14658.6|14656.6|14658.4|14656.4|14658.7|14656.7|14658.4|14656.4|2
1644196360000|2022-02-07 01:12:40|14658.6|14656.6|14659.3|14657.3|14660.1|14658.1|14657.7|14655.7|15
1644196370000|2022-02-07 01:12:50|14660.3|14658.3|14661.6|14659.6|14662.8|14660.8|14659.6|14657.6|30
1644196380000|2022-02-07 01:13:00|14661.7|14659.7|14659.4|14657.4|14664.3|14662.3|14659.4|14657.4|31
1644196390000|2022-02-07 01:13:10|14658.4|14656.4|14662.8|14660.8|14662.8|14660.8|14658.4|14656.4|51
1644196400000|2022-02-07 01:13:20|14664.1|14662.1|14663.2|14661.2|14664.4|14662.4|14662.6|14660.6|12
1644196410000|2022-02-07 01:13:30|14663.1|14661.1|14663.3|14661.3|14664.6|14662.6|14662.2|14660.2|19
1644196420000|2022-02-07 01:13:40|14662.9|14660.9|14664.2|14662.2|14664.7|14662.7|14662.7|14660.7|19
1644196430000|2022-02-07 01:13:50|14664.4|14662.4|14664.9|14662.9|14665.4|14663.4|14664.1|14662.1|23
1644196440000|2022-02-07 01:14:00|14664.8|14662.8|14665.8|14663.8|14666.3|14664.3|14663.2|14661.2|36
1644196450000|2022-02-07 01:14:10|14665.7|14663.7|14664.6|14662.6|14666.8|14664.8|14664.3|14662.3|19
1644196460000|2022-02-07 01:14:20|14664.7|14662.7|14660.3|14658.3|14664.7|14662.7|14660.3|14658.3|38
1644196470000|2022-02-07 01:14:30|14660.4|14658.4|14662.8|14660.8|14663.4|14661.4|14660.3|14658.3|8
1644196480000|2022-02-07 01:14:40|14661.9|14659.9|14661.2|14659.2|14661.9|14659.9|14660.3|14658.3|5
1644196490000|2022-02-07 01:14:50|14661.3|14659.3|14662.2|14660.2|14662.8|14660.8|14661.3|14659.3|18
1644196500000|2022-02-07 01:15:00|14662.1|14660.1|14660.2|14658.2|14662.2|14660.2|14658.1|14656.1|47
1644196510000|2022-02-07 01:15:10|14660.3|14658.3|14660.8|14658.8|14661.9|14659.9|14660.3|14658.3|16
1644196520000|2022-02-07 01:15:20|14660.6|14658.6|14663.7|14661.7|14663.9|14661.9|14659.8|14657.8|37
1644196530000|2022-02-07 01:15:30|14663.8|14661.8|14664.3|14662.3|14664.8|14662.8|14661.8|14659.8|50
1644196540000|2022-02-07 01:15:40|14664.2|14662.2|14667.6|14665.6|14668.4|14666.4|14664.2|14662.2|78
1644196550000|2022-02-07 01:15:50|14667.7|14665.7|14667.6|14665.6|14668.1|14666.1|14662.3|14660.3|64
1644196560000|2022-02-07 01:16:00|14666.7|14664.7|14664.9|14662.9|14667.6|14665.6|14664.6|14662.6|19
1644196570000|2022-02-07 01:16:10|14665.1|14663.1|14665.9|14663.9|14666.1|14664.1|14664.8|14662.8|4
1644196580000|2022-02-07 01:16:20|14665.8|14663.8|14665.9|14663.9|14666.1|14664.1|14665.1|14663.1|6
1644196590000|2022-02-07 01:16:30|14665.7|14663.7|14668.2|14666.2|14668.4|14666.4|14665.2|14663.2|22
1644196600000|2022-02-07 01:16:40|14668.3|14666.3|14670.4|14668.4|14670.6|14668.6|14668.3|14666.3|39
1644196610000|2022-02-07 01:16:50|14670.1|14668.1|14664.1|14662.1|14670.1|14668.1|14663.6|14661.6|33
1644196620000|2022-02-07 01:17:00|14664.2|14662.2|14665.7|14663.7|14667.9|14665.9|14664.2|14662.2|19
1644196630000|2022-02-07 01:17:10|14665.8|14663.8|14667.4|14665.4|14667.4|14665.4|14664.9|14662.9|7
1644196640000|2022-02-07 01:17:20|14667.6|14665.6|14664.9|14662.9|14667.6|14665.6|14664.8|14662.8|8
1644196650000|2022-02-07 01:17:30|14665.1|14663.1|14665.1|14663.1|14665.6|14663.6|14663.8|14661.8|26
1644196660000|2022-02-07 01:17:40|14664.9|14662.9|14665.3|14663.3|14665.6|14663.6|14664.7|14662.7|2
1644196670000|2022-02-07 01:17:50|14665.2|14663.2|14663.2|14661.2|14665.7|14663.7|14662.8|14660.8|10
1644196680000|2022-02-07 01:18:00|14662.8|14660.8|14666.8|14664.8|14666.8|14664.8|14662.6|14660.6|13
1644196690000|2022-02-07 01:18:10|14666.7|14664.7|14664.9|14662.9|14666.7|14664.7|14664.9|14662.9|4
1644196700000|2022-02-07 01:18:20|14664.8|14662.8|14660.7|14658.7|14664.8|14662.8|14660.2|14658.2|32
1644196710000|2022-02-07 01:18:30|14660.8|14658.8|14662.8|14660.8|14663.1|14661.1|14660.8|14658.8|11
1644196720000|2022-02-07 01:18:40|14662.9|14660.9|14663.2|14661.2|14663.2|14661.2|14662.8|14660.8|0
1644196730000|2022-02-07 01:18:50|14662.8|14660.8|14661.9|14659.9|14663.2|14661.2|14660.7|14658.7|15
1644196740000|2022-02-07 01:19:00|14661.8|14659.8|14663.6|14661.6|14664.2|14662.2|14661.4|14659.4|14
1644196750000|2022-02-07 01:19:10|14663.4|14661.4|14665.2|14663.2|14665.2|14663.2|14663.3|14661.3|14
1644196760000|2022-02-07 01:19:20|14664.8|14662.8|14662.9|14660.9|14664.8|14662.8|14662.9|14660.9|4
1644196770000|2022-02-07 01:19:30|14663.1|14661.1|14660.9|14658.9|14663.1|14661.1|14660.2|14658.2|18
1644196780000|2022-02-07 01:19:40|14660.8|14658.8|14660.3|14658.3|14661.3|14659.3|14660.3|14658.3|3
1644196790000|2022-02-07 01:19:50|14660.4|14658.4|14661.6|14659.6|14661.7|14659.7|14660.4|14658.4|8
1644196800000|2022-02-07 01:20:00|14661.7|14659.7|14660.6|14658.6|14662.2|14660.2|14660.6|14658.6|27
1644196810000|2022-02-07 01:20:10|14660.7|14658.7|14660.9|14658.9|14662.4|14660.4|14660.3|14658.3|10
1644196820000|2022-02-07 01:20:20|14660.8|14658.8|14663.3|14661.3|14664.6|14662.6|14660.7|14658.7|9
1644196830000|2022-02-07 01:20:30|14663.8|14661.8|14663.4|14661.4|14663.8|14661.8|14662.2|14660.2|16
1644196840000|2022-02-07 01:20:40|14663.1|14661.1|14656.8|14654.8|14663.1|14661.1|14656.8|14654.8|80
1644196850000|2022-02-07 01:20:50|14656.9|14654.9|14656.4|14654.4|14658.3|14656.3|14654.3|14652.3|41
1644196860000|2022-02-07 01:21:00|14656.6|14654.6|14656.4|14654.4|14658.2|14656.2|14655.7|14653.7|27
1644196870000|2022-02-07 01:21:10|14655.4|14653.4|14654.2|14652.2|14655.4|14653.4|14652.3|14650.3|37
1644196880000|2022-02-07 01:21:20|14654.1|14652.1|14653.9|14651.9|14654.3|14652.3|14652.7|14650.7|5
1644196890000|2022-02-07 01:21:30|14653.8|14651.8|14656.1|14654.1|14656.4|14654.4|14653.7|14651.7|10
1644196900000|2022-02-07 01:21:40|14656.2|14654.2|14656.3|14654.3|14656.7|14654.7|14655.8|14653.8|31
1644196910000|2022-02-07 01:21:50|14656.1|14654.1|14655.9|14653.9|14656.2|14654.2|14654.8|14652.8|5
1644196920000|2022-02-07 01:22:00|14655.6|14653.6|14657.7|14655.7|14659.2|14657.2|14655.6|14653.6|16
1644196930000|2022-02-07 01:22:10|14658.1|14656.1|14662.3|14660.3|14662.3|14660.3|14658.1|14656.1|17
1644196940000|2022-02-07 01:22:20|14662.2|14660.2|14660.9|14658.9|14662.3|14660.3|14660.7|14658.7|13
1644196950000|2022-02-07 01:22:30|14662.4|14660.4|14663.1|14661.1|14664.1|14662.1|14662.3|14660.3|58
1644196960000|2022-02-07 01:22:40|14662.9|14660.9|14661.9|14659.9|14663.1|14661.1|14661.7|14659.7|4
1644196970000|2022-02-07 01:22:50|14661.8|14659.8|14661.2|14659.2|14662.7|14660.7|14661.2|14659.2|10
1644196980000|2022-02-07 01:23:00|14661.6|14659.6|14667.8|14665.8|14667.9|14665.9|14661.6|14659.6|57
1644196990000|2022-02-07 01:23:10|14667.9|14665.9|14670.1|14668.1|14670.7|14668.7|14667.4|14665.4|48
1644197000000|2022-02-07 01:23:20|14669.7|14667.7|14669.7|14667.7|14670.3|14668.3|14669.2|14667.2|9
1644197010000|2022-02-07 01:23:30|14669.6|14667.6|14671.2|14669.2|14672.2|14670.2|14668.8|14666.8|34
1644197020000|2022-02-07 01:23:40|14671.3|14669.3|14671.3|14669.3|14673.4|14671.4|14671.3|14669.3|20
1644197030000|2022-02-07 01:23:50|14671.9|14669.9|14676.4|14674.4|14678.9|14676.9|14671.7|14669.7|133
1644197040000|2022-02-07 01:24:00|14676.9|14674.9|14675.8|14673.8|14677.3|14675.3|14675.7|14673.7|51
1644197050000|2022-02-07 01:24:10|14675.7|14673.7|14677.8|14675.8|14678.2|14676.2|14675.6|14673.6|24
1644197060000|2022-02-07 01:24:20|14677.6|14675.6|14684.2|14682.2|14684.8|14682.8|14676.8|14674.8|88
1644197070000|2022-02-07 01:24:30|14684.3|14682.3|14682.8|14680.8|14685.8|14683.8|14682.2|14680.2|81
1644197080000|2022-02-07 01:24:40|14683.1|14681.1|14680.9|14678.9|14683.3|14681.3|14680.3|14678.3|28
1644197090000|2022-02-07 01:24:50|14680.8|14678.8|14678.6|14676.6|14681.8|14679.8|14678.3|14676.3|59
1644197100000|2022-02-07 01:25:00|14677.6|14675.6|14683.9|14681.9|14683.9|14681.9|14677.6|14675.6|31
1644197110000|2022-02-07 01:25:10|14684.3|14682.3|14683.8|14681.8|14685.2|14683.2|14683.8|14681.8|23
1644197120000|2022-02-07 01:25:20|14683.6|14681.6|14683.2|14681.2|14684.9|14682.9|14683.2|14681.2|10
1644197130000|2022-02-07 01:25:30|14683.1|14681.1|14684.4|14682.4|14684.4|14682.4|14682.9|14680.9|8
1644197140000|2022-02-07 01:25:40|14684.2|14682.2|14683.8|14681.8|14684.6|14682.6|14683.4|14681.4|25
1644197150000|2022-02-07 01:25:50|14683.7|14681.7|14680.9|14678.9|14683.7|14681.7|14679.9|14677.9|22
1644197160000|2022-02-07 01:26:00|14680.8|14678.8|14682.9|14680.9|14683.3|14681.3|14680.8|14678.8|8
1644197170000|2022-02-07 01:26:10|14682.8|14680.8|14683.1|14681.1|14683.1|14681.1|14682.1|14680.1|2
1644197180000|2022-02-07 01:26:20|14682.9|14680.9|14682.7|14680.7|14683.4|14681.4|14682.4|14680.4|1
1644197190000|2022-02-07 01:26:30|14682.8|14680.8|14682.9|14680.9|14683.6|14681.6|14682.7|14680.7|8
1644197200000|2022-02-07 01:26:40|14682.8|14680.8|14683.7|14681.7|14684.1|14682.1|14682.8|14680.8|12
1644197210000|2022-02-07 01:26:50|14683.6|14681.6|14681.2|14679.2|14684.3|14682.3|14680.4|14678.4|28
1644197220000|2022-02-07 01:27:00|14681.3|14679.3|14681.9|14679.9|14682.2|14680.2|14680.9|14678.9|16
1644197230000|2022-02-07 01:27:10|14681.8|14679.8|14678.8|14676.8|14681.8|14679.8|14678.8|14676.8|18
1644197240000|2022-02-07 01:27:20|14678.7|14676.7|14678.6|14676.6|14679.4|14677.4|14678.1|14676.1|8
1644197250000|2022-02-07 01:27:30|14678.4|14676.4|14678.7|14676.7|14679.4|14677.4|14678.3|14676.3|7
1644197260000|2022-02-07 01:27:40|14678.6|14676.6|14678.9|14676.9|14678.9|14676.9|14677.1|14675.1|17
1644197270000|2022-02-07 01:27:50|14678.8|14676.8|14677.7|14675.7|14679.3|14677.3|14677.4|14675.4|10
1644197280000|2022-02-07 01:28:00|14677.4|14675.4|14677.4|14675.4|14677.7|14675.7|14676.7|14674.7|9
1644197290000|2022-02-07 01:28:10|14677.3|14675.3|14677.3|14675.3|14678.1|14676.1|14677.3|14675.3|2
1644197300000|2022-02-07 01:28:20|14677.4|14675.4|14678.3|14676.3|14678.4|14676.4|14677.3|14675.3|3
1644197310000|2022-02-07 01:28:30|14678.1|14676.1|14678.3|14676.3|14678.3|14676.3|14677.9|14675.9|2
1644197320000|2022-02-07 01:28:40|14678.1|14676.1|14677.3|14675.3|14678.1|14676.1|14676.8|14674.8|22
1644197330000|2022-02-07 01:28:50|14676.8|14674.8|14676.8|14674.8|14677.4|14675.4|14676.7|14674.7|9
1644197340000|2022-02-07 01:29:00|14676.7|14674.7|14675.2|14673.2|14676.8|14674.8|14674.6|14672.6|45
1644197350000|2022-02-07 01:29:10|14674.9|14672.9|14670.8|14668.8|14675.2|14673.2|14670.3|14668.3|55
1644197360000|2022-02-07 01:29:20|14670.7|14668.7|14670.3|14668.3|14670.8|14668.8|14669.7|14667.7|34
1644197370000|2022-02-07 01:29:30|14667.8|14665.8|14665.9|14663.9|14667.9|14665.9|14660.6|14658.6|135
1644197380000|2022-02-07 01:29:40|14666.7|14664.7|14668.8|14666.8|14668.8|14666.8|14665.8|14663.8|27
1644197390000|2022-02-07 01:29:50|14670.3|14668.3|14666.9|14664.9|14670.3|14668.3|14666.9|14664.9|38
1644197400000|2022-02-07 01:30:00|14667.1|14665.1|14668.3|14666.3|14670.2|14668.2|14666.9|14664.9|22
1644197410000|2022-02-07 01:30:10|14668.4|14666.4|14665.2|14663.2|14668.9|14666.9|14664.4|14662.4|25
1644197420000|2022-02-07 01:30:20|14665.1|14663.1|14666.2|14664.2|14666.4|14664.4|14664.1|14662.1|19
1644197430000|2022-02-07 01:30:30|14666.1|14664.1|14668.8|14666.8|14668.8|14666.8|14665.9|14663.9|8
1644197440000|2022-02-07 01:30:40|14668.9|14666.9|14666.6|14664.6|14668.9|14666.9|14666.6|14664.6|7
1644197450000|2022-02-07 01:30:50|14666.4|14664.4|14663.4|14661.4|14666.4|14664.4|14662.7|14660.7|19
1644197460000|2022-02-07 01:31:00|14663.6|14661.6|14663.8|14661.8|14665.6|14663.6|14663.6|14661.6|24
1644197470000|2022-02-07 01:31:10|14663.7|14661.7|14661.7|14659.7|14663.7|14661.7|14660.4|14658.4|29
1644197480000|2022-02-07 01:31:20|14661.6|14659.6|14661.7|14659.7|14662.6|14660.6|14661.4|14659.4|17
1644197490000|2022-02-07 01:31:30|14661.6|14659.6|14660.4|14658.4|14661.6|14659.6|14658.8|14656.8|33
1644197500000|2022-02-07 01:31:40|14660.6|14658.6|14660.7|14658.7|14662.2|14660.2|14660.1|14658.1|13
1644197510000|2022-02-07 01:31:50|14660.8|14658.8|14661.2|14659.2|14662.4|14660.4|14660.3|14658.3|21
1644197520000|2022-02-07 01:32:00|14661.1|14659.1|14658.8|14656.8|14661.1|14659.1|14657.4|14655.4|16
1644197530000|2022-02-07 01:32:10|14658.4|14656.4|14659.4|14657.4|14659.8|14657.8|14658.2|14656.2|20
1644197540000|2022-02-07 01:32:20|14658.6|14656.6|14657.8|14655.8|14659.4|14657.4|14657.8|14655.8|15
1644197550000|2022-02-07 01:32:30|14657.7|14655.7|14656.1|14654.1|14658.2|14656.2|14656.1|14654.1|13
1644197560000|2022-02-07 01:32:40|14657.7|14655.7|14656.7|14654.7|14658.8|14656.8|14655.9|14653.9|16
1644197570000|2022-02-07 01:32:50|14655.3|14653.3|14656.3|14654.3|14656.4|14654.4|14653.9|14651.9|40
1644197580000|2022-02-07 01:33:00|14656.2|14654.2|14660.1|14658.1|14660.8|14658.8|14655.1|14653.1|21
1644197590000|2022-02-07 01:33:10|14659.7|14657.7|14657.3|14655.3|14659.8|14657.8|14656.9|14654.9|16
1644197600000|2022-02-07 01:33:20|14657.2|14655.2|14657.3|14655.3|14657.7|14655.7|14655.9|14653.9|15
1644197610000|2022-02-07 01:33:30|14657.6|14655.6|14658.9|14656.9|14660.7|14658.7|14657.6|14655.6|26
1644197620000|2022-02-07 01:33:40|14657.9|14655.9|14658.3|14656.3|14659.8|14657.8|14657.9|14655.9|15
1644197630000|2022-02-07 01:33:50|14658.4|14656.4|14661.4|14659.4|14661.4|14659.4|14658.4|14656.4|9
1644197640000|2022-02-07 01:34:00|14661.6|14659.6|14658.1|14656.1|14662.2|14660.2|14658.1|14656.1|27
1644197650000|2022-02-07 01:34:10|14657.9|14655.9|14658.3|14656.3|14658.3|14656.3|14656.8|14654.8|16
1644197660000|2022-02-07 01:34:20|14658.2|14656.2|14658.2|14656.2|14658.3|14656.3|14657.8|14655.8|3
1644197670000|2022-02-07 01:34:30|14658.1|14656.1|14656.7|14654.7|14658.7|14656.7|14656.3|14654.3|12
1644197680000|2022-02-07 01:34:40|14657.8|14655.8|14661.6|14659.6|14661.7|14659.7|14657.8|14655.8|22
1644197690000|2022-02-07 01:34:50|14661.9|14659.9|14660.6|14658.6|14662.1|14660.1|14660.2|14658.2|26
1644197700000|2022-02-07 01:35:00|14660.4|14658.4|14660.9|14658.9|14662.1|14660.1|14660.3|14658.3|14
1644197710000|2022-02-07 01:35:10|14660.8|14658.8|14658.4|14656.4|14660.8|14658.8|14658.4|14656.4|4
1644197720000|2022-02-07 01:35:20|14658.6|14656.6|14659.7|14657.7|14660.1|14658.1|14658.1|14656.1|6
1644197730000|2022-02-07 01:35:30|14659.8|14657.8|14659.8|14657.8|14660.2|14658.2|14658.4|14656.4|22
1644197740000|2022-02-07 01:35:40|14659.7|14657.7|14661.8|14659.8|14662.6|14660.6|14659.6|14657.6|15
1644197750000|2022-02-07 01:35:50|14661.9|14659.9|14663.8|14661.8|14664.8|14662.8|14661.8|14659.8|41
1644197760000|2022-02-07 01:36:00|14664.4|14662.4|14665.9|14663.9|14665.9|14663.9|14663.1|14661.1|26
1644197770000|2022-02-07 01:36:10|14666.1|14664.1|14665.6|14663.6|14667.9|14665.9|14665.3|14663.3|45
1644197780000|2022-02-07 01:36:20|14665.8|14663.8|14665.4|14663.4|14665.8|14663.8|14664.3|14662.3|7
1644197790000|2022-02-07 01:36:30|14665.6|14663.6|14663.2|14661.2|14665.6|14663.6|14662.9|14660.9|10
1644197800000|2022-02-07 01:36:40|14663.3|14661.3|14662.3|14660.3|14663.3|14661.3|14660.9|14658.9|15
1644197810000|2022-02-07 01:36:50|14662.2|14660.2|14662.1|14660.1|14662.6|14660.6|14660.9|14658.9|26
1644197820000|2022-02-07 01:37:00|14661.6|14659.6|14663.6|14661.6|14663.8|14661.8|14661.1|14659.1|17
1644197830000|2022-02-07 01:37:10|14663.4|14661.4|14661.8|14659.8|14663.8|14661.8|14661.8|14659.8|13
1644197840000|2022-02-07 01:37:20|14661.7|14659.7|14663.4|14661.4|14664.3|14662.3|14661.4|14659.4|4
1644197850000|2022-02-07 01:37:30|14663.6|14661.6|14664.2|14662.2|14664.3|14662.3|14663.6|14661.6|5
1644197860000|2022-02-07 01:37:40|14664.3|14662.3|14668.3|14666.3|14668.3|14666.3|14663.8|14661.8|25
1644197870000|2022-02-07 01:37:50|14668.7|14666.7|14668.2|14666.2|14668.7|14666.7|14667.4|14665.4|14
1644197880000|2022-02-07 01:38:00|14668.3|14666.3|14669.3|14667.3|14669.7|14667.7|14667.8|14665.8|8
1644197890000|2022-02-07 01:38:10|14669.6|14667.6|14669.8|14667.8|14673.9|14671.9|14669.4|14667.4|108
1644197900000|2022-02-07 01:38:20|14670.2|14668.2|14671.8|14669.8|14672.6|14670.6|14670.2|14668.2|28
1644197910000|2022-02-07 01:38:30|14671.9|14669.9|14674.3|14672.3|14675.7|14673.7|14671.9|14669.9|52
1644197920000|2022-02-07 01:38:40|14674.4|14672.4|14674.1|14672.1|14674.4|14672.4|14673.4|14671.4|23
1644197930000|2022-02-07 01:38:50|14673.9|14671.9|14673.9|14671.9|14677.9|14675.9|14673.7|14671.7|55
1644197940000|2022-02-07 01:39:00|14673.7|14671.7|14673.9|14671.9|14675.8|14673.8|14673.2|14671.2|24
1644197950000|2022-02-07 01:39:10|14674.3|14672.3|14675.3|14673.3|14676.3|14674.3|14673.3|14671.3|79
1644197960000|2022-02-07 01:39:20|14675.2|14673.2|14675.6|14673.6|14677.4|14675.4|14674.6|14672.6|32
1644197970000|2022-02-07 01:39:30|14676.1|14674.1|14675.7|14673.7|14676.4|14674.4|14675.1|14673.1|6
1644197980000|2022-02-07 01:39:40|14675.4|14673.4|14675.2|14673.2|14676.3|14674.3|14673.9|14671.9|30
1644197990000|2022-02-07 01:39:50|14675.6|14673.6|14678.1|14676.1|14678.9|14676.9|14675.6|14673.6|41
1644198000000|2022-02-07 01:40:00|14678.4|14676.4|14681.3|14679.3|14682.6|14680.6|14677.7|14675.7|91
1644198010000|2022-02-07 01:40:10|14681.7|14679.7|14677.3|14675.3|14682.2|14680.2|14676.3|14674.3|64
1644198020000|2022-02-07 01:40:20|14676.6|14674.6|14672.4|14670.4|14676.7|14674.7|14671.9|14669.9|27
1644198030000|2022-02-07 01:40:30|14671.8|14669.8|14675.1|14673.1|14675.1|14673.1|14671.4|14669.4|18
1644198040000|2022-02-07 01:40:40|14674.6|14672.6|14673.7|14671.7|14674.6|14672.6|14672.9|14670.9|6
1644198050000|2022-02-07 01:40:50|14673.4|14671.4|14672.9|14670.9|14676.7|14674.7|14672.9|14670.9|28
1644198060000|2022-02-07 01:41:00|14672.8|14670.8|14673.4|14671.4|14674.4|14672.4|14672.6|14670.6|6
1644198070000|2022-02-07 01:41:10|14674.2|14672.2|14669.7|14667.7|14674.7|14672.7|14669.6|14667.6|72
1644198080000|2022-02-07 01:41:20|14669.6|14667.6|14667.1|14665.1|14669.6|14667.6|14666.8|14664.8|45
1644198090000|2022-02-07 01:41:30|14666.9|14664.9|14664.9|14662.9|14666.9|14664.9|14663.7|14661.7|85
1644198100000|2022-02-07 01:41:40|14665.1|14663.1|14664.3|14662.3|14665.1|14663.1|14664.1|14662.1|35
1644198110000|2022-02-07 01:41:50|14663.8|14661.8|14665.9|14663.9|14666.3|14664.3|14663.8|14661.8|44
1644198120000|2022-02-07 01:42:00|14665.7|14663.7|14665.7|14663.7|14667.8|14665.8|14665.1|14663.1|66
1644198130000|2022-02-07 01:42:10|14665.8|14663.8|14660.9|14658.9|14666.6|14664.6|14660.4|14658.4|33
1644198140000|2022-02-07 01:42:20|14661.3|14659.3|14658.6|14656.6|14662.3|14660.3|14658.1|14656.1|15
1644198150000|2022-02-07 01:42:30|14658.9|14656.9|14666.4|14664.4|14668.4|14666.4|14658.9|14656.9|127
1644198160000|2022-02-07 01:42:40|14666.6|14664.6|14666.7|14664.7|14666.8|14664.8|14665.9|14663.9|6
1644198170000|2022-02-07 01:42:50|14667.2|14665.2|14667.7|14665.7|14667.7|14665.7|14666.1|14664.1|14
1644198180000|2022-02-07 01:43:00|14667.6|14665.6|14665.1|14663.1|14667.6|14665.6|14664.3|14662.3|13
1644198190000|2022-02-07 01:43:10|14664.9|14662.9|14667.7|14665.7|14667.7|14665.7|14664.8|14662.8|11
1644198200000|2022-02-07 01:43:20|14667.6|14665.6|14668.1|14666.1|14668.2|14666.2|14667.6|14665.6|4
1644198210000|2022-02-07 01:43:30|14666.9|14664.9|14667.3|14665.3|14667.8|14665.8|14666.9|14664.9|9
1644198220000|2022-02-07 01:43:40|14667.2|14665.2|14664.3|14662.3|14667.2|14665.2|14663.8|14661.8|17
1644198230000|2022-02-07 01:43:50|14664.9|14662.9|14664.9|14662.9|14665.4|14663.4|14664.7|14662.7|7
1644198240000|2022-02-07 01:44:00|14665.1|14663.1|14666.7|14664.7|14666.7|14664.7|14664.3|14662.3|18
1644198250000|2022-02-07 01:44:10|14666.6|14664.6|14666.4|14664.4|14667.2|14665.2|14666.3|14664.3|4
1644198260000|2022-02-07 01:44:20|14666.6|14664.6|14666.7|14664.7|14666.9|14664.9|14666.3|14664.3|1
1644198270000|2022-02-07 01:44:30|14666.8|14664.8|14667.2|14665.2|14667.9|14665.9|14666.8|14664.8|8
1644198280000|2022-02-07 01:44:40|14667.1|14665.1|14665.7|14663.7|14667.4|14665.4|14665.4|14663.4|9
1644198290000|2022-02-07 01:44:50|14665.9|14663.9|14666.7|14664.7|14666.9|14664.9|14665.3|14663.3|6
1644198300000|2022-02-07 01:45:00|14667.1|14665.1|14667.4|14665.4|14667.7|14665.7|14666.8|14664.8|7
1644198310000|2022-02-07 01:45:10|14667.7|14665.7|14665.7|14663.7|14667.7|14665.7|14665.7|14663.7|7
1644198320000|2022-02-07 01:45:20|14666.4|14664.4|14665.9|14663.9|14666.4|14664.4|14665.9|14663.9|3
1644198330000|2022-02-07 01:45:30|14666.1|14664.1|14664.2|14662.2|14666.1|14664.1|14661.3|14659.3|47
1644198340000|2022-02-07 01:45:40|14664.1|14662.1|14662.6|14660.6|14664.1|14662.1|14661.9|14659.9|10
1644198350000|2022-02-07 01:45:50|14662.4|14660.4|14662.4|14660.4|14663.6|14661.6|14661.8|14659.8|12
1644198360000|2022-02-07 01:46:00|14662.3|14660.3|14660.8|14658.8|14662.7|14660.7|14660.8|14658.8|12
1644198370000|2022-02-07 01:46:10|14661.1|14659.1|14661.9|14659.9|14662.1|14660.1|14660.6|14658.6|9
1644198380000|2022-02-07 01:46:20|14662.1|14660.1|14661.9|14659.9|14662.1|14660.1|14661.2|14659.2|4
1644198390000|2022-02-07 01:46:30|14662.1|14660.1|14661.8|14659.8|14663.7|14661.7|14661.8|14659.8|9
1644198400000|2022-02-07 01:46:40|14661.3|14659.3|14661.9|14659.9|14662.9|14660.9|14661.3|14659.3|11
1644198410000|2022-02-07 01:46:50|14661.7|14659.7|14665.8|14663.8|14668.4|14666.4|14661.7|14659.7|73
1644198420000|2022-02-07 01:47:00|14666.7|14664.7|14667.2|14665.2|14668.3|14666.3|14666.6|14664.6|20
1644198430000|2022-02-07 01:47:10|14667.4|14665.4|14668.8|14666.8|14668.8|14666.8|14666.7|14664.7|8
1644198440000|2022-02-07 01:47:20|14668.2|14666.2|14665.1|14663.1|14668.2|14666.2|14664.8|14662.8|27
1644198450000|2022-02-07 01:47:30|14665.7|14663.7|14665.7|14663.7|14665.7|14663.7|14664.1|14662.1|13
1644198460000|2022-02-07 01:47:40|14666.4|14664.4|14666.4|14664.4|14666.9|14664.9|14665.8|14663.8|8
1644198470000|2022-02-07 01:47:50|14666.6|14664.6|14666.9|14664.9|14666.9|14664.9|14665.7|14663.7|1
1644198480000|2022-02-07 01:48:00|14666.7|14664.7|14663.9|14661.9|14666.8|14664.8|14663.1|14661.1|28
1644198490000|2022-02-07 01:48:10|14664.1|14662.1|14665.3|14663.3|14665.6|14663.6|14663.6|14661.6|13
1644198500000|2022-02-07 01:48:20|14665.4|14663.4|14666.3|14664.3|14666.6|14664.6|14665.1|14663.1|3
1644198510000|2022-02-07 01:48:30|14666.1|14664.1|14665.8|14663.8|14666.2|14664.2|14665.4|14663.4|11
1644198520000|2022-02-07 01:48:40|14665.7|14663.7|14667.7|14665.7|14668.2|14666.2|14665.2|14663.2|57
1644198530000|2022-02-07 01:48:50|14667.6|14665.6|14666.4|14664.4|14668.3|14666.3|14666.4|14664.4|5
1644198540000|2022-02-07 01:49:00|14666.6|14664.6|14664.9|14662.9|14666.8|14664.8|14664.9|14662.9|5
1644198550000|2022-02-07 01:49:10|14664.8|14662.8|14665.3|14663.3|14666.4|14664.4|14664.6|14662.6|3
1644198560000|2022-02-07 01:49:20|14665.2|14663.2|14664.1|14662.1|14665.2|14663.2|14663.6|14661.6|20
1644198570000|2022-02-07 01:49:30|14663.9|14661.9|14665.2|14663.2|14665.3|14663.3|14663.9|14661.9|2
1644198580000|2022-02-07 01:49:40|14665.1|14663.1|14662.6|14660.6|14665.1|14663.1|14661.8|14659.8|33
1644198590000|2022-02-07 01:49:50|14662.4|14660.4|14664.2|14662.2|14664.4|14662.4|14662.4|14660.4|6
1644198600000|2022-02-07 01:50:00|14664.3|14662.3|14665.9|14663.9|14666.4|14664.4|14663.3|14661.3|37
1644198610000|2022-02-07 01:50:10|14665.7|14663.7|14668.9|14666.9|14668.9|14666.9|14665.7|14663.7|7
1644198620000|2022-02-07 01:50:20|14668.6|14666.6|14668.3|14666.3|14669.6|14667.6|14667.7|14665.7|13
1644198630000|2022-02-07 01:50:30|14668.2|14666.2|14667.1|14665.1|14668.2|14666.2|14665.7|14663.7|6
1644198640000|2022-02-07 01:50:40|14667.2|14665.2|14667.7|14665.7|14667.7|14665.7|14666.8|14664.8|4
1644198650000|2022-02-07 01:50:50|14668.6|14666.6|14665.9|14663.9|14668.6|14666.6|14665.9|14663.9|13
1644198660000|2022-02-07 01:51:00|14665.8|14663.8|14667.7|14665.7|14668.7|14666.7|14665.8|14663.8|5
1644198670000|2022-02-07 01:51:10|14668.4|14666.4|14668.4|14666.4|14670.7|14668.7|14668.1|14666.1|17
1644198680000|2022-02-07 01:51:20|14667.8|14665.8|14666.2|14664.2|14667.9|14665.9|14666.2|14664.2|3
1644198690000|2022-02-07 01:51:30|14666.6|14664.6|14664.8|14662.8|14666.6|14664.6|14663.4|14661.4|39
1644198700000|2022-02-07 01:51:40|14664.7|14662.7|14664.3|14662.3|14664.7|14662.7|14663.3|14661.3|23
1644198710000|2022-02-07 01:51:50|14664.4|14662.4|14667.2|14665.2|14667.3|14665.3|14664.3|14662.3|6
1644198720000|2022-02-07 01:52:00|14667.3|14665.3|14669.7|14667.7|14669.7|14667.7|14666.6|14664.6|9
1644198730000|2022-02-07 01:52:10|14669.6|14667.6|14668.9|14666.9|14670.1|14668.1|14667.3|14665.3|15
1644198740000|2022-02-07 01:52:20|14668.8|14666.8|14669.8|14667.8|14670.7|14668.7|14668.4|14666.4|8
1644198750000|2022-02-07 01:52:30|14670.2|14668.2|14671.2|14669.2|14671.9|14669.9|14669.2|14667.2|45
1644198760000|2022-02-07 01:52:40|14671.3|14669.3|14670.9|14668.9|14671.9|14669.9|14670.7|14668.7|12
1644198770000|2022-02-07 01:52:50|14670.6|14668.6|14669.4|14667.4|14671.3|14669.3|14669.2|14667.2|11
1644198780000|2022-02-07 01:53:00|14669.7|14667.7|14668.9|14666.9|14670.9|14668.9|14668.7|14666.7|14
1644198790000|2022-02-07 01:53:10|14669.1|14667.1|14669.2|14667.2|14669.8|14667.8|14668.8|14666.8|3
1644198800000|2022-02-07 01:53:20|14669.6|14667.6|14669.8|14667.8|14669.8|14667.8|14669.6|14667.6|4
1644198810000|2022-02-07 01:53:30|14669.7|14667.7|14669.6|14667.6|14669.7|14667.7|14668.7|14666.7|2
1644198820000|2022-02-07 01:53:40|14669.8|14667.8|14670.4|14668.4|14670.8|14668.8|14669.4|14667.4|24
1644198830000|2022-02-07 01:53:50|14670.6|14668.6|14670.3|14668.3|14670.7|14668.7|14669.8|14667.8|2
1644198840000|2022-02-07 01:54:00|14669.7|14667.7|14670.2|14668.2|14670.3|14668.3|14669.3|14667.3|7
1644198850000|2022-02-07 01:54:10|14670.3|14668.3|14669.9|14667.9|14672.7|14670.7|14669.8|14667.8|23
1644198860000|2022-02-07 01:54:20|14670.4|14668.4|14670.2|14668.2|14670.6|14668.6|14670.2|14668.2|10
1644198870000|2022-02-07 01:54:30|14669.9|14667.9|14667.8|14665.8|14670.1|14668.1|14667.6|14665.6|12
1644198880000|2022-02-07 01:54:40|14667.9|14665.9|14666.1|14664.1|14667.9|14665.9|14665.9|14663.9|24
1644198890000|2022-02-07 01:54:50|14665.9|14663.9|14665.6|14663.6|14666.3|14664.3|14665.6|14663.6|3
1644198900000|2022-02-07 01:55:00|14665.2|14663.2|14667.6|14665.6|14667.6|14665.6|14664.9|14662.9|35
1644198910000|2022-02-07 01:55:10|14667.7|14665.7|14668.4|14666.4|14669.2|14667.2|14667.6|14665.6|8
1644198920000|2022-02-07 01:55:20|14668.6|14666.6|14668.1|14666.1|14668.8|14666.8|14667.8|14665.8|4
1644198930000|2022-02-07 01:55:30|14667.9|14665.9|14665.2|14663.2|14667.9|14665.9|14664.2|14662.2|52
1644198940000|2022-02-07 01:55:40|14664.9|14662.9|14664.4|14662.4|14665.4|14663.4|14664.1|14662.1|3
1644198950000|2022-02-07 01:55:50|14664.2|14662.2|14666.1|14664.1|14666.3|14664.3|14664.2|14662.2|30
1644198960000|2022-02-07 01:56:00|14665.9|14663.9|14665.1|14663.1|14666.7|14664.7|14664.7|14662.7|10
1644198970000|2022-02-07 01:56:10|14665.2|14663.2|14663.7|14661.7|14665.2|14663.2|14663.7|14661.7|5
1644198980000|2022-02-07 01:56:20|14663.8|14661.8|14664.8|14662.8|14664.9|14662.9|14663.7|14661.7|2
1644198990000|2022-02-07 01:56:30|14664.7|14662.7|14664.4|14662.4|14664.7|14662.7|14663.8|14661.8|3
1644199000000|2022-02-07 01:56:40|14664.3|14662.3|14661.8|14659.8|14664.4|14662.4|14661.8|14659.8|10
1644199010000|2022-02-07 01:56:50|14661.1|14659.1|14660.7|14658.7|14661.8|14659.8|14660.2|14658.2|20
1644199020000|2022-02-07 01:57:00|14660.6|14658.6|14657.4|14655.4|14660.6|14658.6|14656.4|14654.4|47
1644199030000|2022-02-07 01:57:10|14657.6|14655.6|14655.1|14653.1|14657.8|14655.8|14653.9|14651.9|53
1644199040000|2022-02-07 01:57:20|14654.6|14652.6|14655.8|14653.8|14656.3|14654.3|14654.1|14652.1|23
1644199050000|2022-02-07 01:57:30|14655.6|14653.6|14653.6|14651.6|14655.8|14653.8|14652.7|14650.7|26
1644199060000|2022-02-07 01:57:40|14653.7|14651.7|14652.3|14650.3|14653.7|14651.7|14651.8|14649.8|9
1644199070000|2022-02-07 01:57:50|14652.1|14650.1|14649.4|14647.4|14652.3|14650.3|14649.4|14647.4|38
1644199080000|2022-02-07 01:58:00|14648.9|14646.9|14653.6|14651.6|14653.6|14651.6|14648.2|14646.2|104
1644199090000|2022-02-07 01:58:10|14653.2|14651.2|14652.1|14650.1|14653.4|14651.4|14651.6|14649.6|14
1644199100000|2022-02-07 01:58:20|14651.9|14649.9|14652.2|14650.2|14653.7|14651.7|14651.4|14649.4|8
1644199110000|2022-02-07 01:58:30|14651.6|14649.6|14651.6|14649.6|14651.7|14649.7|14650.2|14648.2|28
1644199120000|2022-02-07 01:58:40|14651.7|14649.7|14651.3|14649.3|14651.7|14649.7|14650.4|14648.4|9
1644199130000|2022-02-07 01:58:50|14651.2|14649.2|14651.3|14649.3|14651.4|14649.4|14650.3|14648.3|10
1644199140000|2022-02-07 01:59:00|14651.2|14649.2|14649.9|14647.9|14651.7|14649.7|14647.4|14645.4|28
1644199150000|2022-02-07 01:59:10|14650.4|14648.4|14651.7|14649.7|14652.1|14650.1|14649.7|14647.7|10
1644199160000|2022-02-07 01:59:20|14651.6|14649.6|14651.2|14649.2|14655.4|14653.4|14651.1|14649.1|29
1644199170000|2022-02-07 01:59:30|14651.1|14649.1|14654.4|14652.4|14654.8|14652.8|14651.1|14649.1|11
1644199180000|2022-02-07 01:59:40|14654.6|14652.6|14655.7|14653.7|14655.8|14653.8|14653.9|14651.9|10
1644199190000|2022-02-07 01:59:50|14655.6|14653.6|14654.9|14652.9|14656.4|14654.4|14654.8|14652.8|22
1644199200000|2022-02-07 02:00:00|14655.3|14653.3|14658.4|14656.4|14658.7|14656.7|14654.9|14652.9|26
1644199210000|2022-02-07 02:00:10|14658.8|14656.8|14657.7|14655.7|14658.8|14656.8|14657.1|14655.1|11
1644199220000|2022-02-07 02:00:20|14658.3|14656.3|14657.6|14655.6|14658.3|14656.3|14655.4|14653.4|20
1644199230000|2022-02-07 02:00:30|14657.7|14655.7|14658.9|14656.9|14659.4|14657.4|14657.7|14655.7|14
1644199240000|2022-02-07 02:00:40|14659.1|14657.1|14658.6|14656.6|14659.2|14657.2|14656.4|14654.4|15
1644199250000|2022-02-07 02:00:50|14658.4|14656.4|14661.6|14659.6|14662.2|14660.2|14658.4|14656.4|30
1644199260000|2022-02-07 02:01:00|14661.7|14659.7|14661.1|14659.1|14662.4|14660.4|14660.9|14658.9|27
1644199270000|2022-02-07 02:01:10|14661.2|14659.2|14663.9|14661.9|14666.8|14664.8|14661.1|14659.1|57
1644199280000|2022-02-07 02:01:20|14663.8|14661.8|14663.9|14661.9|14664.4|14662.4|14662.8|14660.8|19
1644199290000|2022-02-07 02:01:30|14663.7|14661.7|14663.4|14661.4|14663.7|14661.7|14662.9|14660.9|3
1644199300000|2022-02-07 02:01:40|14664.3|14662.3|14663.9|14661.9|14664.3|14662.3|14663.1|14661.1|4
1644199310000|2022-02-07 02:01:50|14664.1|14662.1|14664.1|14662.1|14664.8|14662.8|14663.6|14661.6|8
1644199320000|2022-02-07 02:02:00|14664.7|14662.7|14668.1|14666.1|14669.1|14667.1|14664.4|14662.4|28
1644199330000|2022-02-07 02:02:10|14667.8|14665.8|14669.3|14667.3|14669.3|14667.3|14666.8|14664.8|29
1644199340000|2022-02-07 02:02:20|14668.8|14666.8|14667.3|14665.3|14668.8|14666.8|14666.4|14664.4|25
1644199350000|2022-02-07 02:02:30|14667.4|14665.4|14665.2|14663.2|14668.1|14666.1|14665.2|14663.2|16
1644199360000|2022-02-07 02:02:40|14664.9|14662.9|14664.2|14662.2|14664.9|14662.9|14664.2|14662.2|11
1644199370000|2022-02-07 02:02:50|14664.3|14662.3|14663.8|14661.8|14665.7|14663.7|14662.8|14660.8|32
1644199380000|2022-02-07 02:03:00|14663.9|14661.9|14664.8|14662.8|14664.9|14662.9|14663.8|14661.8|6
1644199390000|2022-02-07 02:03:10|14664.9|14662.9|14663.9|14661.9|14664.9|14662.9|14663.9|14661.9|0
1644199400000|2022-02-07 02:03:20|14663.6|14661.6|14662.9|14660.9|14663.8|14661.8|14662.2|14660.2|8
1644199410000|2022-02-07 02:03:30|14662.7|14660.7|14662.7|14660.7|14663.1|14661.1|14662.1|14660.1|10
1644199420000|2022-02-07 02:03:40|14662.6|14660.6|14662.1|14660.1|14663.2|14661.2|14662.1|14660.1|4
1644199430000|2022-02-07 02:03:50|14662.2|14660.2|14662.4|14660.4|14662.4|14660.4|14662.2|14660.2|1
1644199440000|2022-02-07 02:04:00|14662.6|14660.6|14666.7|14664.7|14667.2|14665.2|14662.6|14660.6|17
1644199450000|2022-02-07 02:04:10|14666.6|14664.6|14666.3|14664.3|14666.6|14664.6|14664.1|14662.1|12
1644199460000|2022-02-07 02:04:20|14666.2|14664.2|14665.9|14663.9|14666.2|14664.2|14665.1|14663.1|8
1644199470000|2022-02-07 02:04:30|14665.7|14663.7|14662.2|14660.2|14665.7|14663.7|14661.7|14659.7|16
1644199480000|2022-02-07 02:04:40|14662.3|14660.3|14662.3|14660.3|14662.9|14660.9|14661.4|14659.4|11
1644199490000|2022-02-07 02:04:50|14661.8|14659.8|14662.4|14660.4|14662.7|14660.7|14661.6|14659.6|4
1644199500000|2022-02-07 02:05:00|14662.6|14660.6|14661.7|14659.7|14662.9|14660.9|14661.6|14659.6|6
1644199510000|2022-02-07 02:05:10|14661.8|14659.8|14665.6|14663.6|14666.4|14664.4|14661.4|14659.4|49
1644199520000|2022-02-07 02:05:20|14665.7|14663.7|14663.2|14661.2|14665.7|14663.7|14662.6|14660.6|7
1644199530000|2022-02-07 02:05:30|14663.1|14661.1|14665.7|14663.7|14665.8|14663.8|14663.1|14661.1|6
1644199540000|2022-02-07 02:05:40|14665.8|14663.8|14664.8|14662.8|14665.8|14663.8|14663.9|14661.9|9
1644199550000|2022-02-07 02:05:50|14664.7|14662.7|14664.3|14662.3|14664.8|14662.8|14664.1|14662.1|0
1644199560000|2022-02-07 02:06:00|14664.9|14662.9|14665.2|14663.2|14666.1|14664.1|14664.7|14662.7|9
1644199570000|2022-02-07 02:06:10|14665.3|14663.3|14663.2|14661.2|14665.3|14663.3|14662.8|14660.8|5
1644199580000|2022-02-07 02:06:20|14663.1|14661.1|14663.3|14661.3|14663.7|14661.7|14660.7|14658.7|22
1644199590000|2022-02-07 02:06:30|14663.2|14661.2|14662.8|14660.8|14663.9|14661.9|14662.3|14660.3|13
1644199600000|2022-02-07 02:06:40|14661.9|14659.9|14661.7|14659.7|14663.2|14661.2|14660.7|14658.7|5
1644199610000|2022-02-07 02:06:50|14662.3|14660.3|14661.2|14659.2|14662.3|14660.3|14659.7|14657.7|21
1644199620000|2022-02-07 02:07:00|14661.1|14659.1|14662.1|14660.1|14662.6|14660.6|14661.1|14659.1|12
1644199630000|2022-02-07 02:07:10|14661.9|14659.9|14661.3|14659.3|14661.9|14659.9|14660.1|14658.1|13
1644199640000|2022-02-07 02:07:20|14661.2|14659.2|14658.6|14656.6|14661.2|14659.2|14658.6|14656.6|21
1644199650000|2022-02-07 02:07:30|14658.8|14656.8|14657.3|14655.3|14658.8|14656.8|14657.1|14655.1|9
1644199660000|2022-02-07 02:07:40|14657.2|14655.2|14658.1|14656.1|14658.2|14656.2|14656.7|14654.7|8
1644199670000|2022-02-07 02:07:50|14657.7|14655.7|14658.7|14656.7|14658.8|14656.8|14657.7|14655.7|7
1644199680000|2022-02-07 02:08:00|14658.8|14656.8|14658.4|14656.4|14660.1|14658.1|14658.4|14656.4|13
1644199690000|2022-02-07 02:08:10|14658.3|14656.3|14660.8|14658.8|14661.4|14659.4|14658.3|14656.3|7
1644199700000|2022-02-07 02:08:20|14660.7|14658.7|14660.3|14658.3|14661.1|14659.1|14660.2|14658.2|1
1644199710000|2022-02-07 02:08:30|14660.9|14658.9|14661.9|14659.9|14662.2|14660.2|14660.7|14658.7|15
1644199720000|2022-02-07 02:08:40|14661.6|14659.6|14660.7|14658.7|14661.7|14659.7|14660.3|14658.3|2
1644199730000|2022-02-07 02:08:50|14660.6|14658.6|14661.7|14659.7|14661.7|14659.7|14660.6|14658.6|1
1644199740000|2022-02-07 02:09:00|14662.6|14660.6|14663.7|14661.7|14664.8|14662.8|14662.6|14660.6|10
1644199750000|2022-02-07 02:09:10|14663.6|14661.6|14662.8|14660.8|14664.1|14662.1|14662.6|14660.6|4
1644199760000|2022-02-07 02:09:20|14663.1|14661.1|14665.3|14663.3|14665.8|14663.8|14663.1|14661.1|10
1644199770000|2022-02-07 02:09:30|14664.9|14662.9|14664.8|14662.8|14665.7|14663.7|14664.6|14662.6|4
1644199780000|2022-02-07 02:09:40|14664.9|14662.9|14664.9|14662.9|14665.3|14663.3|14664.8|14662.8|18
1644199790000|2022-02-07 02:09:50|14665.1|14663.1|14663.3|14661.3|14665.3|14663.3|14662.8|14660.8|4
1644199800000|2022-02-07 02:10:00|14663.6|14661.6|14662.6|14660.6|14663.7|14661.7|14661.4|14659.4|9
1644199810000|2022-02-07 02:10:10|14662.7|14660.7|14661.8|14659.8|14662.7|14660.7|14660.2|14658.2|19
1644199820000|2022-02-07 02:10:20|14661.7|14659.7|14661.2|14659.2|14661.9|14659.9|14660.4|14658.4|7
1644199830000|2022-02-07 02:10:30|14660.9|14658.9|14653.8|14651.8|14661.2|14659.2|14653.8|14651.8|84
1644199840000|2022-02-07 02:10:40|14653.9|14651.9|14640.4|14638.4|14654.1|14652.1|14640.4|14638.4|178
1644199850000|2022-02-07 02:10:50|14641.1|14639.1|14643.2|14641.2|14647.3|14645.3|14641.1|14639.1|78
1644199860000|2022-02-07 02:11:00|14643.9|14641.9|14644.3|14642.3|14646.1|14644.1|14642.9|14640.9|63
1644199870000|2022-02-07 02:11:10|14643.6|14641.6|14646.3|14644.3|14648.3|14646.3|14643.6|14641.6|61
1644199880000|2022-02-07 02:11:20|14646.1|14644.1|14647.2|14645.2|14648.2|14646.2|14646.1|14644.1|22
1644199890000|2022-02-07 02:11:30|14646.8|14644.8|14646.6|14644.6|14647.7|14645.7|14646.4|14644.4|22
1644199900000|2022-02-07 02:11:40|14646.8|14644.8|14648.1|14646.1|14648.7|14646.7|14646.8|14644.8|9
1644199910000|2022-02-07 02:11:50|14648.2|14646.2|14648.7|14646.7|14648.9|14646.9|14647.8|14645.8|19
1644199920000|2022-02-07 02:12:00|14648.8|14646.8|14652.4|14650.4|14652.4|14650.4|14648.7|14646.7|29
1644199930000|2022-02-07 02:12:10|14652.7|14650.7|14651.7|14649.7|14652.8|14650.8|14649.9|14647.9|46
1644199940000|2022-02-07 02:12:20|14651.8|14649.8|14650.8|14648.8|14652.1|14650.1|14649.8|14647.8|21
1644199950000|2022-02-07 02:12:30|14651.3|14649.3|14653.3|14651.3|14654.4|14652.4|14651.3|14649.3|21
1644199960000|2022-02-07 02:12:40|14653.4|14651.4|14656.3|14654.3|14656.9|14654.9|14653.2|14651.2|30
1644199970000|2022-02-07 02:12:50|14656.2|14654.2|14657.8|14655.8|14659.8|14657.8|14655.7|14653.7|51
1644199980000|2022-02-07 02:13:00|14657.6|14655.6|14657.9|14655.9|14658.7|14656.7|14656.8|14654.8|18
1644199990000|2022-02-07 02:13:10|14658.1|14656.1|14658.4|14656.4|14659.3|14657.3|14657.9|14655.9|5
1644200000000|2022-02-07 02:13:20|14658.1|14656.1|14657.6|14655.6|14658.2|14656.2|14656.3|14654.3|21
1644200010000|2022-02-07 02:13:30|14657.3|14655.3|14658.8|14656.8|14658.9|14656.9|14656.8|14654.8|7
1644200020000|2022-02-07 02:13:40|14658.6|14656.6|14659.8|14657.8|14659.8|14657.8|14657.6|14655.6|28
1644200030000|2022-02-07 02:13:50|14659.9|14657.9|14660.2|14658.2|14661.6|14659.6|14659.6|14657.6|14
1644200040000|2022-02-07 02:14:00|14660.1|14658.1|14662.1|14660.1|14662.3|14660.3|14659.8|14657.8|16
1644200050000|2022-02-07 02:14:10|14661.9|14659.9|14661.2|14659.2|14662.2|14660.2|14661.2|14659.2|8
1644200060000|2022-02-07 02:14:20|14661.3|14659.3|14659.1|14657.1|14661.9|14659.9|14658.1|14656.1|23
1644200070000|2022-02-07 02:14:30|14659.2|14657.2|14660.8|14658.8|14660.8|14658.8|14659.2|14657.2|6
1644200080000|2022-02-07 02:14:40|14660.7|14658.7|14661.7|14659.7|14661.7|14659.7|14660.7|14658.7|3
1644200090000|2022-02-07 02:14:50|14661.6|14659.6|14661.2|14659.2|14661.6|14659.6|14660.9|14658.9|3
1644200100000|2022-02-07 02:15:00|14661.1|14659.1|14661.1|14659.1|14661.2|14659.2|14660.2|14658.2|4
1644200110000|2022-02-07 02:15:10|14661.2|14659.2|14666.4|14664.4|14667.3|14665.3|14661.1|14659.1|63
1644200120000|2022-02-07 02:15:20|14666.6|14664.6|14664.1|14662.1|14666.9|14664.9|14662.8|14660.8|32
1644200130000|2022-02-07 02:15:30|14664.2|14662.2|14664.3|14662.3|14665.7|14663.7|14664.2|14662.2|16
1644200140000|2022-02-07 02:15:40|14664.2|14662.2|14662.8|14660.8|14664.2|14662.2|14662.3|14660.3|22
1644200150000|2022-02-07 02:15:50|14662.7|14660.7|14662.9|14660.9|14663.3|14661.3|14661.9|14659.9|9
1644200160000|2022-02-07 02:16:00|14663.1|14661.1|14661.7|14659.7|14663.2|14661.2|14661.7|14659.7|4
1644200170000|2022-02-07 02:16:10|14661.8|14659.8|14661.7|14659.7|14662.1|14660.1|14661.3|14659.3|3
1644200180000|2022-02-07 02:16:20|14661.9|14659.9|14663.1|14661.1|14664.3|14662.3|14661.7|14659.7|17
1644200190000|2022-02-07 02:16:30|14662.2|14660.2|14662.2|14660.2|14662.7|14660.7|14661.2|14659.2|11
1644200200000|2022-02-07 02:16:40|14662.1|14660.1|14662.2|14660.2|14662.2|14660.2|14661.6|14659.6|2
1644200210000|2022-02-07 02:16:50|14662.3|14660.3|14662.6|14660.6|14662.8|14660.8|14661.6|14659.6|14
1644200220000|2022-02-07 02:17:00|14662.4|14660.4|14662.7|14660.7|14662.7|14660.7|14660.9|14658.9|14
1644200230000|2022-02-07 02:17:10|14662.6|14660.6|14664.3|14662.3|14665.2|14663.2|14661.7|14659.7|57
1644200240000|2022-02-07 02:17:20|14664.2|14662.2|14662.2|14660.2|14664.3|14662.3|14662.2|14660.2|6
1644200250000|2022-02-07 02:17:30|14662.3|14660.3|14660.9|14658.9|14662.3|14660.3|14660.6|14658.6|12
1644200260000|2022-02-07 02:17:40|14661.1|14659.1|14660.2|14658.2|14661.1|14659.1|14660.1|14658.1|1
1644200270000|2022-02-07 02:17:50|14659.8|14657.8|14661.6|14659.6|14661.6|14659.6|14659.8|14657.8|14
1644200280000|2022-02-07 02:18:00|14661.4|14659.4|14663.1|14661.1|14663.8|14661.8|14661.4|14659.4|21
1644200290000|2022-02-07 02:18:10|14663.2|14661.2|14663.6|14661.6|14664.3|14662.3|14662.8|14660.8|34
1644200300000|2022-02-07 02:18:20|14663.7|14661.7|14662.1|14660.1|14663.7|14661.7|14661.7|14659.7|15
1644200310000|2022-02-07 02:18:30|14662.3|14660.3|14661.8|14659.8|14663.1|14661.1|14661.6|14659.6|20
1644200320000|2022-02-07 02:18:40|14662.1|14660.1|14662.9|14660.9|14663.4|14661.4|14661.6|14659.6|12
1644200330000|2022-02-07 02:18:50|14663.1|14661.1|14658.4|14656.4|14663.4|14661.4|14657.7|14655.7|23
1644200340000|2022-02-07 02:19:00|14658.3|14656.3|14652.7|14650.7|14658.6|14656.6|14652.2|14650.2|49
1644200350000|2022-02-07 02:19:10|14652.6|14650.6|14654.9|14652.9|14654.9|14652.9|14651.8|14649.8|23
1644200360000|2022-02-07 02:19:20|14655.3|14653.3|14653.9|14651.9|14655.3|14653.3|14653.3|14651.3|15
1644200370000|2022-02-07 02:19:30|14654.1|14652.1|14649.8|14647.8|14654.6|14652.6|14649.3|14647.3|30
1644200380000|2022-02-07 02:19:40|14649.9|14647.9|14652.1|14650.1|14652.6|14650.6|14649.8|14647.8|18
1644200390000|2022-02-07 02:19:50|14652.2|14650.2|14651.8|14649.8|14653.8|14651.8|14651.3|14649.3|14
1644200400000|2022-02-07 02:20:00|14652.1|14650.1|14656.4|14654.4|14657.9|14655.9|14651.9|14649.9|36
1644200410000|2022-02-07 02:20:10|14656.3|14654.3|14657.4|14655.4|14657.4|14655.4|14655.9|14653.9|9
1644200420000|2022-02-07 02:20:20|14657.3|14655.3|14657.8|14655.8|14657.9|14655.9|14656.6|14654.6|8
1644200430000|2022-02-07 02:20:30|14657.9|14655.9|14657.9|14655.9|14659.1|14657.1|14657.3|14655.3|9
1644200440000|2022-02-07 02:20:40|14657.8|14655.8|14655.7|14653.7|14658.2|14656.2|14655.2|14653.2|11
1644200450000|2022-02-07 02:20:50|14655.8|14653.8|14659.2|14657.2|14659.3|14657.3|14655.7|14653.7|7
1644200460000|2022-02-07 02:21:00|14658.6|14656.6|14657.4|14655.4|14658.6|14656.6|14657.3|14655.3|5
1644200470000|2022-02-07 02:21:10|14657.6|14655.6|14658.4|14656.4|14660.3|14658.3|14657.6|14655.6|15
1644200480000|2022-02-07 02:21:20|14658.3|14656.3|14657.9|14655.9|14658.3|14656.3|14657.2|14655.2|4
1644200490000|2022-02-07 02:21:30|14657.8|14655.8|14656.6|14654.6|14657.8|14655.8|14655.7|14653.7|19
1644200500000|2022-02-07 02:21:40|14656.7|14654.7|14658.8|14656.8|14659.7|14657.7|14656.3|14654.3|8
1644200510000|2022-02-07 02:21:50|14658.7|14656.7|14659.6|14657.6|14659.6|14657.6|14655.9|14653.9|10
1644200520000|2022-02-07 02:22:00|14659.4|14657.4|14656.4|14654.4|14659.4|14657.4|14656.1|14654.1|12
1644200530000|2022-02-07 02:22:10|14656.6|14654.6|14658.3|14656.3|14658.3|14656.3|14656.2|14654.2|7
1644200540000|2022-02-07 02:22:20|14658.2|14656.2|14657.6|14655.6|14658.4|14656.4|14656.9|14654.9|2
1644200550000|2022-02-07 02:22:30|14657.4|14655.4|14656.3|14654.3|14657.6|14655.6|14653.4|14651.4|30
1644200560000|2022-02-07 02:22:40|14656.2|14654.2|14654.4|14652.4|14656.3|14654.3|14654.4|14652.4|5
1644200570000|2022-02-07 02:22:50|14654.3|14652.3|14655.1|14653.1|14655.3|14653.3|14653.3|14651.3|11
1644200580000|2022-02-07 02:23:00|14654.9|14652.9|14654.8|14652.8|14656.2|14654.2|14653.1|14651.1|18
1644200590000|2022-02-07 02:23:10|14654.9|14652.9|14654.1|14652.1|14655.3|14653.3|14654.1|14652.1|4
1644200600000|2022-02-07 02:23:20|14654.3|14652.3|14656.8|14654.8|14657.1|14655.1|14654.3|14652.3|11
1644200610000|2022-02-07 02:23:30|14656.7|14654.7|14656.7|14654.7|14656.7|14654.7|14655.3|14653.3|15
1644200620000|2022-02-07 02:23:40|14656.4|14654.4|14656.7|14654.7|14657.2|14655.2|14656.3|14654.3|11
1644200630000|2022-02-07 02:23:50|14656.6|14654.6|14656.6|14654.6|14656.7|14654.7|14655.7|14653.7|5
1644200640000|2022-02-07 02:24:00|14655.8|14653.8|14655.9|14653.9|14657.1|14655.1|14655.8|14653.8|5
1644200650000|2022-02-07 02:24:10|14655.7|14653.7|14655.8|14653.8|14656.3|14654.3|14654.6|14652.6|15
1644200660000|2022-02-07 02:24:20|14655.9|14653.9|14655.3|14653.3|14656.8|14654.8|14655.3|14653.3|16
1644200670000|2022-02-07 02:24:30|14655.2|14653.2|14654.7|14652.7|14655.3|14653.3|14654.1|14652.1|11
1644200680000|2022-02-07 02:24:40|14654.6|14652.6|14653.2|14651.2|14654.6|14652.6|14653.1|14651.1|3
1644200690000|2022-02-07 02:24:50|14653.3|14651.3|14654.9|14652.9|14654.9|14652.9|14653.3|14651.3|6
1644200700000|2022-02-07 02:25:00|14654.8|14652.8|14653.7|14651.7|14654.8|14652.8|14653.7|14651.7|2
1644200710000|2022-02-07 02:25:10|14653.8|14651.8|14652.7|14650.7|14654.4|14652.4|14652.4|14650.4|11
1644200720000|2022-02-07 02:25:20|14653.3|14651.3|14653.6|14651.6|14654.3|14652.3|14653.2|14651.2|3
1644200730000|2022-02-07 02:25:30|14653.7|14651.7|14653.2|14651.2|14653.8|14651.8|14653.2|14651.2|0
1644200740000|2022-02-07 02:25:40|14652.9|14650.9|14653.1|14651.1|14653.4|14651.4|14652.7|14650.7|6
1644200750000|2022-02-07 02:25:50|14653.6|14651.6|14653.9|14651.9|14653.9|14651.9|14653.4|14651.4|2
1644200760000|2022-02-07 02:26:00|14654.1|14652.1|14654.1|14652.1|14654.1|14652.1|14653.6|14651.6|2
1644200770000|2022-02-07 02:26:10|14653.9|14651.9|14653.6|14651.6|14654.4|14652.4|14653.2|14651.2|5
1644200780000|2022-02-07 02:26:20|14653.7|14651.7|14653.9|14651.9|14654.3|14652.3|14653.4|14651.4|7
1644200790000|2022-02-07 02:26:30|14653.8|14651.8|14653.3|14651.3|14653.8|14651.8|14653.2|14651.2|2
1644200800000|2022-02-07 02:26:40|14653.4|14651.4|14653.4|14651.4|14653.7|14651.7|14652.9|14650.9|7
1644200810000|2022-02-07 02:26:50|14653.6|14651.6|14653.2|14651.2|14654.6|14652.6|14653.2|14651.2|6
1644200820000|2022-02-07 02:27:00|14653.3|14651.3|14653.1|14651.1|14653.4|14651.4|14653.1|14651.1|2
1644200830000|2022-02-07 02:27:10|14653.2|14651.2|14653.2|14651.2|14653.6|14651.6|14652.9|14650.9|7
1644200840000|2022-02-07 02:27:20|14653.3|14651.3|14653.8|14651.8|14654.3|14652.3|14652.9|14650.9|2
1644200850000|2022-02-07 02:27:30|14653.9|14651.9|14652.9|14650.9|14654.9|14652.9|14652.8|14650.8|10
1644200860000|2022-02-07 02:27:40|14653.1|14651.1|14653.2|14651.2|14654.2|14652.2|14652.9|14650.9|9
1644200870000|2022-02-07 02:27:50|14653.1|14651.1|14653.4|14651.4|14653.6|14651.6|14652.9|14650.9|1
1644200880000|2022-02-07 02:28:00|14653.3|14651.3|14654.7|14652.7|14654.7|14652.7|14653.2|14651.2|5
1644200890000|2022-02-07 02:28:10|14654.6|14652.6|14652.7|14650.7|14654.6|14652.6|14652.4|14650.4|10
1644200900000|2022-02-07 02:28:20|14652.6|14650.6|14647.7|14645.7|14652.6|14650.6|14647.2|14645.2|57
1644200910000|2022-02-07 02:28:30|14647.8|14645.8|14648.3|14646.3|14648.9|14646.9|14647.8|14645.8|19
1644200920000|2022-02-07 02:28:40|14648.2|14646.2|14647.7|14645.7|14649.9|14647.9|14647.3|14645.3|30
1644200930000|2022-02-07 02:28:50|14647.6|14645.6|14649.4|14647.4|14649.6|14647.6|14646.1|14644.1|13
1644200940000|2022-02-07 02:29:00|14649.6|14647.6|14648.9|14646.9|14649.8|14647.8|14648.8|14646.8|8
1644200950000|2022-02-07 02:29:10|14648.8|14646.8|14647.2|14645.2|14648.9|14646.9|14646.9|14644.9|25
1644200960000|2022-02-07 02:29:20|14646.9|14644.9|14647.7|14645.7|14648.3|14646.3|14646.7|14644.7|21
1644200970000|2022-02-07 02:29:30|14647.8|14645.8|14647.8|14645.8|14648.2|14646.2|14647.7|14645.7|6
1644200980000|2022-02-07 02:29:40|14647.9|14645.9|14647.6|14645.6|14648.3|14646.3|14647.4|14645.4|13
1644200990000|2022-02-07 02:29:50|14647.4|14645.4|14647.9|14645.9|14648.1|14646.1|14647.4|14645.4|5
1644201000000|2022-02-07 02:30:00|14647.8|14645.8|14652.2|14650.2|14652.3|14650.3|14647.8|14645.8|49
1644201010000|2022-02-07 02:30:10|14652.3|14650.3|14652.1|14650.1|14653.1|14651.1|14652.1|14650.1|19
1644201020000|2022-02-07 02:30:20|14651.6|14649.6|14648.8|14646.8|14651.7|14649.7|14648.8|14646.8|23
1644201030000|2022-02-07 02:30:30|14648.6|14646.6|14647.4|14645.4|14648.8|14646.8|14644.7|14642.7|45
1644201040000|2022-02-07 02:30:40|14647.6|14645.6|14651.7|14649.7|14651.7|14649.7|14647.4|14645.4|15
1644201050000|2022-02-07 02:30:50|14651.6|14649.6|14647.6|14645.6|14651.7|14649.7|14647.2|14645.2|22
1644201060000|2022-02-07 02:31:00|14647.4|14645.4|14647.8|14645.8|14648.6|14646.6|14646.3|14644.3|11
1644201070000|2022-02-07 02:31:10|14648.2|14646.2|14647.1|14645.1|14648.8|14646.8|14646.9|14644.9|16
1644201080000|2022-02-07 02:31:20|14647.2|14645.2|14648.6|14646.6|14648.9|14646.9|14647.2|14645.2|12
1644201090000|2022-02-07 02:31:30|14648.7|14646.7|14649.8|14647.8|14650.7|14648.7|14648.7|14646.7|13
1644201100000|2022-02-07 02:31:40|14649.6|14647.6|14649.4|14647.4|14650.1|14648.1|14648.7|14646.7|5
1644201110000|2022-02-07 02:31:50|14649.6|14647.6|14649.8|14647.8|14650.4|14648.4|14649.6|14647.6|17
1644201120000|2022-02-07 02:32:00|14649.7|14647.7|14646.8|14644.8|14649.7|14647.7|14646.8|14644.8|17
1644201130000|2022-02-07 02:32:10|14646.2|14644.2|14642.3|14640.3|14646.2|14644.2|14642.3|14640.3|48
1644201140000|2022-02-07 02:32:20|14641.7|14639.7|14640.6|14638.6|14642.2|14640.2|14638.7|14636.7|86
1644201150000|2022-02-07 02:32:30|14640.4|14638.4|14643.4|14641.4|14643.4|14641.4|14640.2|14638.2|41
1644201160000|2022-02-07 02:32:40|14642.8|14640.8|14643.8|14641.8|14644.1|14642.1|14642.4|14640.4|16
1644201170000|2022-02-07 02:32:50|14643.7|14641.7|14643.8|14641.8|14644.6|14642.6|14643.7|14641.7|11
1644201180000|2022-02-07 02:33:00|14644.2|14642.2|14644.3|14642.3|14644.3|14642.3|14643.3|14641.3|15
1644201190000|2022-02-07 02:33:10|14644.1|14642.1|14644.7|14642.7|14644.8|14642.8|14644.1|14642.1|5
1644201200000|2022-02-07 02:33:20|14644.9|14642.9|14645.3|14643.3|14645.7|14643.7|14644.8|14642.8|25
1644201210000|2022-02-07 02:33:30|14645.4|14643.4|14645.8|14643.8|14645.9|14643.9|14644.8|14642.8|7
1644201220000|2022-02-07 02:33:40|14645.9|14643.9|14646.4|14644.4|14646.7|14644.7|14645.8|14643.8|5
1644201230000|2022-02-07 02:33:50|14646.3|14644.3|14648.1|14646.1|14648.1|14646.1|14645.8|14643.8|11
1644201240000|2022-02-07 02:34:00|14648.2|14646.2|14650.7|14648.7|14652.7|14650.7|14648.2|14646.2|70
1644201250000|2022-02-07 02:34:10|14650.6|14648.6|14651.1|14649.1|14651.8|14649.8|14650.6|14648.6|6
1644201260000|2022-02-07 02:34:20|14650.9|14648.9|14650.8|14648.8|14651.3|14649.3|14649.8|14647.8|6
1644201270000|2022-02-07 02:34:30|14650.6|14648.6|14653.1|14651.1|14653.3|14651.3|14650.4|14648.4|20
1644201280000|2022-02-07 02:34:40|14652.7|14650.7|14652.9|14650.9|14653.4|14651.4|14652.7|14650.7|10
1644201290000|2022-02-07 02:34:50|14653.3|14651.3|14654.3|14652.3|14655.2|14653.2|14653.3|14651.3|13
1644201300000|2022-02-07 02:35:00|14654.8|14652.8|14651.1|14649.1|14654.9|14652.9|14650.8|14648.8|18
1644201310000|2022-02-07 02:35:10|14650.9|14648.9|14650.8|14648.8|14651.1|14649.1|14649.9|14647.9|8
1644201320000|2022-02-07 02:35:20|14650.7|14648.7|14652.2|14650.2|14652.2|14650.2|14650.3|14648.3|1
1644201330000|2022-02-07 02:35:30|14652.1|14650.1|14652.3|14650.3|14653.2|14651.2|14651.3|14649.3|25
1644201340000|2022-02-07 02:35:40|14652.4|14650.4|14649.8|14647.8|14652.9|14650.9|14648.7|14646.7|21
1644201350000|2022-02-07 02:35:50|14649.9|14647.9|14652.2|14650.2|14652.2|14650.2|14649.9|14647.9|18
1644201360000|2022-02-07 02:36:00|14651.9|14649.9|14651.6|14649.6|14652.2|14650.2|14650.3|14648.3|14
1644201370000|2022-02-07 02:36:10|14651.4|14649.4|14652.7|14650.7|14653.2|14651.2|14651.3|14649.3|6
1644201380000|2022-02-07 02:36:20|14652.8|14650.8|14651.8|14649.8|14652.8|14650.8|14651.8|14649.8|1
1644201390000|2022-02-07 02:36:30|14651.9|14649.9|14652.2|14650.2|14653.3|14651.3|14651.9|14649.9|12
1644201400000|2022-02-07 02:36:40|14652.1|14650.1|14651.9|14649.9|14652.4|14650.4|14651.6|14649.6|7
1644201410000|2022-02-07 02:36:50|14651.8|14649.8|14650.2|14648.2|14651.8|14649.8|14650.1|14648.1|9
1644201420000|2022-02-07 02:37:00|14650.1|14648.1|14646.7|14644.7|14650.1|14648.1|14646.6|14644.6|59
1644201430000|2022-02-07 02:37:10|14647.1|14645.1|14646.2|14644.2|14647.6|14645.6|14646.2|14644.2|11
1644201440000|2022-02-07 02:37:20|14646.1|14644.1|14643.7|14641.7|14646.2|14644.2|14642.1|14640.1|43
1644201450000|2022-02-07 02:37:30|14643.4|14641.4|14630.9|14628.9|14643.4|14641.4|14623.6|14621.6|557
1644201460000|2022-02-07 02:37:40|14630.8|14628.8|14629.3|14627.3|14632.1|14630.1|14629.2|14627.2|40
1644201470000|2022-02-07 02:37:50|14629.2|14627.2|14623.8|14621.8|14629.2|14627.2|14622.7|14620.7|140
1644201480000|2022-02-07 02:38:00|14624.3|14622.3|14626.4|14624.4|14628.2|14626.2|14623.2|14621.2|50
1644201490000|2022-02-07 02:38:10|14626.2|14624.2|14621.8|14619.8|14627.6|14625.6|14621.7|14619.7|62
1644201500000|2022-02-07 02:38:20|14622.1|14620.1|14625.3|14623.3|14626.9|14624.9|14622.1|14620.1|113
1644201510000|2022-02-07 02:38:30|14625.4|14623.4|14626.4|14624.4|14627.1|14625.1|14624.9|14622.9|15
1644201520000|2022-02-07 02:38:40|14626.6|14624.6|14626.6|14624.6|14627.3|14625.3|14626.2|14624.2|12
1644201530000|2022-02-07 02:38:50|14626.7|14624.7|14627.4|14625.4|14628.1|14626.1|14625.1|14623.1|37
1644201540000|2022-02-07 02:39:00|14627.8|14625.8|14627.1|14625.1|14627.8|14625.8|14626.7|14624.7|18
1644201550000|2022-02-07 02:39:10|14626.9|14624.9|14625.1|14623.1|14626.9|14624.9|14623.2|14621.2|38
1644201560000|2022-02-07 02:39:20|14624.9|14622.9|14624.9|14622.9|14625.8|14623.8|14623.8|14621.8|24
1644201570000|2022-02-07 02:39:30|14625.1|14623.1|14625.7|14623.7|14625.7|14623.7|14623.7|14621.7|8
1644201580000|2022-02-07 02:39:40|14625.6|14623.6|14627.2|14625.2|14627.2|14625.2|14624.8|14622.8|12
1644201590000|2022-02-07 02:39:50|14627.1|14625.1|14626.6|14624.6|14627.1|14625.1|14625.9|14623.9|6
1644201600000|2022-02-07 02:40:00|14626.7|14624.7|14626.3|14624.3|14627.1|14625.1|14623.4|14621.4|33
1644201610000|2022-02-07 02:40:10|14626.4|14624.4|14626.6|14624.6|14627.1|14625.1|14626.3|14624.3|7
1644201620000|2022-02-07 02:40:20|14626.7|14624.7|14627.2|14625.2|14627.2|14625.2|14626.4|14624.4|9
1644201630000|2022-02-07 02:40:30|14627.1|14625.1|14627.1|14625.1|14628.3|14626.3|14625.6|14623.6|26
1644201640000|2022-02-07 02:40:40|14626.9|14624.9|14626.1|14624.1|14627.3|14625.3|14625.9|14623.9|8
1644201650000|2022-02-07 02:40:50|14626.3|14624.3|14623.9|14621.9|14626.3|14624.3|14623.4|14621.4|19
1644201660000|2022-02-07 02:41:00|14623.8|14621.8|14619.3|14617.3|14624.2|14622.2|14618.3|14616.3|101
1644201670000|2022-02-07 02:41:10|14619.7|14617.7|14618.7|14616.7|14621.3|14619.3|14618.2|14616.2|39
1644201680000|2022-02-07 02:41:20|14619.7|14617.7|14622.2|14620.2|14622.3|14620.3|14619.7|14617.7|46
1644201690000|2022-02-07 02:41:30|14621.6|14619.6|14626.4|14624.4|14626.4|14624.4|14621.4|14619.4|47
1644201700000|2022-02-07 02:41:40|14626.6|14624.6|14625.9|14623.9|14626.7|14624.7|14624.3|14622.3|16
1644201710000|2022-02-07 02:41:50|14625.8|14623.8|14627.3|14625.3|14627.3|14625.3|14625.6|14623.6|13
1644201720000|2022-02-07 02:42:00|14627.4|14625.4|14629.4|14627.4|14629.4|14627.4|14626.7|14624.7|34
1644201730000|2022-02-07 02:42:10|14629.2|14627.2|14630.6|14628.6|14630.8|14628.8|14628.3|14626.3|60
1644201740000|2022-02-07 02:42:20|14630.7|14628.7|14628.4|14626.4|14630.7|14628.7|14628.3|14626.3|20
1644201750000|2022-02-07 02:42:30|14628.3|14626.3|14630.3|14628.3|14630.4|14628.4|14628.3|14626.3|14
1644201760000|2022-02-07 02:42:40|14630.4|14628.4|14630.2|14628.2|14631.2|14629.2|14630.1|14628.1|18
1644201770000|2022-02-07 02:42:50|14630.3|14628.3|14630.6|14628.6|14631.3|14629.3|14630.3|14628.3|1
1644201780000|2022-02-07 02:43:00|14629.2|14627.2|14626.9|14624.9|14631.1|14629.1|14626.6|14624.6|33
1644201790000|2022-02-07 02:43:10|14626.8|14624.8|14624.6|14622.6|14627.3|14625.3|14624.6|14622.6|9
1644201800000|2022-02-07 02:43:20|14624.4|14622.4|14627.2|14625.2|14627.7|14625.7|14624.2|14622.2|19
1644201810000|2022-02-07 02:43:30|14627.1|14625.1|14627.8|14625.8|14627.9|14625.9|14625.7|14623.7|8
1644201820000|2022-02-07 02:43:40|14627.9|14625.9|14626.9|14624.9|14628.1|14626.1|14626.2|14624.2|8
1644201830000|2022-02-07 02:43:50|14627.3|14625.3|14625.6|14623.6|14627.8|14625.8|14625.6|14623.6|19
1644201840000|2022-02-07 02:44:00|14625.7|14623.7|14625.1|14623.1|14626.2|14624.2|14624.3|14622.3|9
1644201850000|2022-02-07 02:44:10|14624.9|14622.9|14625.7|14623.7|14627.2|14625.2|14624.9|14622.9|12
1644201860000|2022-02-07 02:44:20|14625.6|14623.6|14621.9|14619.9|14625.8|14623.8|14621.9|14619.9|32
1644201870000|2022-02-07 02:44:30|14621.8|14619.8|14623.4|14621.4|14623.6|14621.6|14620.8|14618.8|33
1644201880000|2022-02-07 02:44:40|14623.3|14621.3|14623.2|14621.2|14624.1|14622.1|14622.8|14620.8|10
1644201890000|2022-02-07 02:44:50|14623.1|14621.1|14622.1|14620.1|14623.1|14621.1|14620.6|14618.6|11
1644201900000|2022-02-07 02:45:00|14621.9|14619.9|14622.7|14620.7|14623.1|14621.1|14620.9|14618.9|21
1644201910000|2022-02-07 02:45:10|14622.6|14620.6|14620.9|14618.9|14622.6|14620.6|14620.7|14618.7|8
1644201920000|2022-02-07 02:45:20|14620.8|14618.8|14621.7|14619.7|14621.7|14619.7|14620.3|14618.3|15
1644201930000|2022-02-07 02:45:30|14621.6|14619.6|14620.4|14618.4|14622.6|14620.6|14620.4|14618.4|21
1644201940000|2022-02-07 02:45:40|14620.1|14618.1|14620.7|14618.7|14620.7|14618.7|14619.8|14617.8|12
1644201950000|2022-02-07 02:45:50|14620.4|14618.4|14620.9|14618.9|14621.4|14619.4|14620.2|14618.2|21
1644201960000|2022-02-07 02:46:00|14621.1|14619.1|14623.8|14621.8|14623.8|14621.8|14621.1|14619.1|15
1644201970000|2022-02-07 02:46:10|14625.3|14623.3|14625.2|14623.2|14626.2|14624.2|14624.8|14622.8|19
1644201980000|2022-02-07 02:46:20|14625.6|14623.6|14626.7|14624.7|14627.3|14625.3|14625.4|14623.4|21
1644201990000|2022-02-07 02:46:30|14626.6|14624.6|14626.8|14624.8|14627.2|14625.2|14626.3|14624.3|9
1644202000000|2022-02-07 02:46:40|14625.9|14623.9|14625.7|14623.7|14626.2|14624.2|14625.2|14623.2|13
1644202010000|2022-02-07 02:46:50|14625.8|14623.8|14625.3|14623.3|14626.1|14624.1|14625.3|14623.3|6
1644202020000|2022-02-07 02:47:00|14625.7|14623.7|14625.3|14623.3|14625.9|14623.9|14625.2|14623.2|6
1644202030000|2022-02-07 02:47:10|14625.6|14623.6|14625.2|14623.2|14625.7|14623.7|14625.2|14623.2|8
1644202040000|2022-02-07 02:47:20|14623.9|14621.9|14627.9|14625.9|14627.9|14625.9|14623.9|14621.9|29
1644202050000|2022-02-07 02:47:30|14627.8|14625.8|14628.9|14626.9|14629.3|14627.3|14627.4|14625.4|22
1644202060000|2022-02-07 02:47:40|14629.3|14627.3|14631.4|14629.4|14631.4|14629.4|14628.8|14626.8|17
1644202070000|2022-02-07 02:47:50|14631.3|14629.3|14633.1|14631.1|14633.7|14631.7|14629.7|14627.7|43
1644202080000|2022-02-07 02:48:00|14632.9|14630.9|14631.3|14629.3|14633.1|14631.1|14631.2|14629.2|19
1644202090000|2022-02-07 02:48:10|14631.2|14629.2|14629.7|14627.7|14631.3|14629.3|14629.2|14627.2|13
1644202100000|2022-02-07 02:48:20|14629.6|14627.6|14630.8|14628.8|14630.8|14628.8|14629.3|14627.3|11
1644202110000|2022-02-07 02:48:30|14630.7|14628.7|14629.6|14627.6|14631.3|14629.3|14629.6|14627.6|10
1644202120000|2022-02-07 02:48:40|14629.9|14627.9|14629.6|14627.6|14630.4|14628.4|14629.2|14627.2|14
1644202130000|2022-02-07 02:48:50|14629.8|14627.8|14629.1|14627.1|14629.9|14627.9|14628.4|14626.4|9
1644202140000|2022-02-07 02:49:00|14629.3|14627.3|14626.9|14624.9|14629.4|14627.4|14626.9|14624.9|9
1644202150000|2022-02-07 02:49:10|14626.6|14624.6|14627.8|14625.8|14628.4|14626.4|14625.4|14623.4|31
1644202160000|2022-02-07 02:49:20|14627.7|14625.7|14627.1|14625.1|14628.2|14626.2|14627.1|14625.1|11
1644202170000|2022-02-07 02:49:30|14627.7|14625.7|14628.3|14626.3|14628.4|14626.4|14627.6|14625.6|6
1644202180000|2022-02-07 02:49:40|14628.1|14626.1|14627.2|14625.2|14628.2|14626.2|14625.8|14623.8|7
1644202190000|2022-02-07 02:49:50|14627.3|14625.3|14625.8|14623.8|14627.3|14625.3|14625.8|14623.8|6
1644202200000|2022-02-07 02:50:00|14625.9|14623.9|14627.4|14625.4|14627.4|14625.4|14624.6|14622.6|19
1644202210000|2022-02-07 02:50:10|14627.3|14625.3|14626.2|14624.2|14627.4|14625.4|14625.6|14623.6|7
1644202220000|2022-02-07 02:50:20|14626.3|14624.3|14621.2|14619.2|14627.1|14625.1|14620.9|14618.9|73
1644202230000|2022-02-07 02:50:30|14620.6|14618.6|14619.9|14617.9|14621.8|14619.8|14619.3|14617.3|34
1644202240000|2022-02-07 02:50:40|14620.7|14618.7|14619.9|14617.9|14620.7|14618.7|14619.4|14617.4|12
1644202250000|2022-02-07 02:50:50|14619.8|14617.8|14619.2|14617.2|14620.1|14618.1|14619.2|14617.2|8
1644202260000|2022-02-07 02:51:00|14619.3|14617.3|14623.6|14621.6|14625.6|14623.6|14619.3|14617.3|34
1644202270000|2022-02-07 02:51:10|14623.7|14621.7|14620.9|14618.9|14624.4|14622.4|14620.9|14618.9|13
1644202280000|2022-02-07 02:51:20|14620.7|14618.7|14622.4|14620.4|14622.8|14620.8|14620.6|14618.6|28
1644202290000|2022-02-07 02:51:30|14622.2|14620.2|14622.6|14620.6|14624.1|14622.1|14621.7|14619.7|8
1644202300000|2022-02-07 02:51:40|14622.4|14620.4|14622.4|14620.4|14622.9|14620.9|14621.8|14619.8|8
1644202310000|2022-02-07 02:51:50|14622.3|14620.3|14622.6|14620.6|14623.2|14621.2|14621.9|14619.9|10
1644202320000|2022-02-07 02:52:00|14622.4|14620.4|14623.4|14621.4|14623.4|14621.4|14622.3|14620.3|5
1644202330000|2022-02-07 02:52:10|14623.6|14621.6|14622.4|14620.4|14623.8|14621.8|14621.9|14619.9|10
1644202340000|2022-02-07 02:52:20|14622.6|14620.6|14623.3|14621.3|14624.7|14622.7|14622.6|14620.6|19
1644202350000|2022-02-07 02:52:30|14623.4|14621.4|14623.7|14621.7|14623.9|14621.9|14622.6|14620.6|6
1644202360000|2022-02-07 02:52:40|14623.4|14621.4|14623.1|14621.1|14623.7|14621.7|14623.1|14621.1|4
1644202370000|2022-02-07 02:52:50|14622.9|14620.9|14620.7|14618.7|14622.9|14620.9|14620.6|14618.6|13
1644202380000|2022-02-07 02:53:00|14621.6|14619.6|14620.7|14618.7|14621.8|14619.8|14620.7|14618.7|6
1644202390000|2022-02-07 02:53:10|14620.8|14618.8|14620.3|14618.3|14621.2|14619.2|14619.4|14617.4|24
1644202400000|2022-02-07 02:53:20|14620.6|14618.6|14621.8|14619.8|14621.8|14619.8|14620.3|14618.3|4
1644202410000|2022-02-07 02:53:30|14621.7|14619.7|14622.3|14620.3|14622.9|14620.9|14621.6|14619.6|3
1644202420000|2022-02-07 02:53:40|14622.4|14620.4|14621.8|14619.8|14622.7|14620.7|14621.4|14619.4|7
1644202430000|2022-02-07 02:53:50|14621.9|14619.9|14620.8|14618.8|14622.1|14620.1|14620.6|14618.6|15
1644202440000|2022-02-07 02:54:00|14621.6|14619.6|14620.7|14618.7|14621.6|14619.6|14620.7|14618.7|4
1644202450000|2022-02-07 02:54:10|14620.6|14618.6|14622.1|14620.1|14622.1|14620.1|14620.6|14618.6|11
1644202460000|2022-02-07 02:54:20|14621.9|14619.9|14620.9|14618.9|14621.9|14619.9|14620.9|14618.9|9
1644202470000|2022-02-07 02:54:30|14620.6|14618.6|14620.6|14618.6|14620.8|14618.8|14620.4|14618.4|2
1644202480000|2022-02-07 02:54:40|14620.7|14618.7|14618.9|14616.9|14620.9|14618.9|14618.2|14616.2|23
1644202490000|2022-02-07 02:54:50|14619.1|14617.1|14619.3|14617.3|14619.8|14617.8|14618.6|14616.6|7
1644202500000|2022-02-07 02:55:00|14619.2|14617.2|14617.4|14615.4|14619.4|14617.4|14616.2|14614.2|108
1644202510000|2022-02-07 02:55:10|14617.3|14615.3|14618.6|14616.6|14619.2|14617.2|14617.3|14615.3|24
1644202520000|2022-02-07 02:55:20|14618.9|14616.9|14622.6|14620.6|14622.6|14620.6|14618.3|14616.3|50
1644202530000|2022-02-07 02:55:30|14622.8|14620.8|14621.2|14619.2|14623.2|14621.2|14620.4|14618.4|23
1644202540000|2022-02-07 02:55:40|14620.9|14618.9|14621.3|14619.3|14622.7|14620.7|14620.7|14618.7|14
1644202550000|2022-02-07 02:55:50|14621.2|14619.2|14622.9|14620.9|14623.1|14621.1|14620.9|14618.9|16
1644202560000|2022-02-07 02:56:00|14622.8|14620.8|14620.2|14618.2|14622.8|14620.8|14619.8|14617.8|22
1644202570000|2022-02-07 02:56:10|14620.7|14618.7|14622.7|14620.7|14623.4|14621.4|14620.7|14618.7|8
1644202580000|2022-02-07 02:56:20|14623.6|14621.6|14622.3|14620.3|14623.6|14621.6|14621.2|14619.2|9
1644202590000|2022-02-07 02:56:30|14622.4|14620.4|14626.2|14624.2|14626.2|14624.2|14622.4|14620.4|33
1644202600000|2022-02-07 02:56:40|14626.3|14624.3|14628.4|14626.4|14630.7|14628.7|14626.3|14624.3|49
1644202610000|2022-02-07 02:56:50|14628.6|14626.6|14629.1|14627.1|14629.3|14627.3|14627.8|14625.8|16
1644202620000|2022-02-07 02:57:00|14629.3|14627.3|14630.3|14628.3|14630.8|14628.8|14629.1|14627.1|27
1644202630000|2022-02-07 02:57:10|14630.2|14628.2|14629.9|14627.9|14630.8|14628.8|14629.6|14627.6|21
1644202640000|2022-02-07 02:57:20|14629.8|14627.8|14629.7|14627.7|14630.1|14628.1|14628.9|14626.9|23
1644202650000|2022-02-07 02:57:30|14629.9|14627.9|14631.2|14629.2|14631.3|14629.3|14629.3|14627.3|19
1644202660000|2022-02-07 02:57:40|14631.1|14629.1|14630.3|14628.3|14631.1|14629.1|14629.9|14627.9|16
1644202670000|2022-02-07 02:57:50|14629.9|14627.9|14629.1|14627.1|14630.3|14628.3|14628.7|14626.7|37
1644202680000|2022-02-07 02:58:00|14628.8|14626.8|14629.6|14627.6|14629.6|14627.6|14626.7|14624.7|16
1644202690000|2022-02-07 02:58:10|14629.4|14627.4|14627.9|14625.9|14630.3|14628.3|14627.6|14625.6|11
1644202700000|2022-02-07 02:58:20|14627.6|14625.6|14628.4|14626.4|14628.7|14626.7|14627.6|14625.6|9
1644202710000|2022-02-07 02:58:30|14628.3|14626.3|14625.7|14623.7|14628.3|14626.3|14625.6|14623.6|11
1644202720000|2022-02-07 02:58:40|14625.9|14623.9|14624.9|14622.9|14625.9|14623.9|14624.7|14622.7|7
1644202730000|2022-02-07 02:58:50|14625.1|14623.1|14623.7|14621.7|14625.7|14623.7|14622.2|14620.2|46
1644202740000|2022-02-07 02:59:00|14623.6|14621.6|14623.6|14621.6|14623.9|14621.9|14622.9|14620.9|10
1644202750000|2022-02-07 02:59:10|14623.4|14621.4|14623.7|14621.7|14623.9|14621.9|14622.9|14620.9|6
1644202760000|2022-02-07 02:59:20|14623.8|14621.8|14623.3|14621.3|14623.9|14621.9|14623.3|14621.3|6
1644202770000|2022-02-07 02:59:30|14623.2|14621.2|14624.4|14622.4|14625.4|14623.4|14622.9|14620.9|54
1644202780000|2022-02-07 02:59:40|14624.6|14622.6|14625.2|14623.2|14626.2|14624.2|14624.6|14622.6|9
1644202790000|2022-02-07 02:59:50|14625.3|14623.3|14625.7|14623.7|14625.9|14623.9|14625.2|14623.2|10
1644202800000|2022-02-07 03:00:00|14625.6|14623.6|14625.7|14623.7|14626.9|14624.9|14625.4|14623.4|15
1644202810000|2022-02-07 03:00:10|14626.2|14624.2|14626.3|14624.3|14626.9|14624.9|14625.8|14623.8|2
1644202820000|2022-02-07 03:00:20|14626.4|14624.4|14625.7|14623.7|14626.8|14624.8|14625.2|14623.2|7
1644202830000|2022-02-07 03:00:30|14625.8|14623.8|14628.2|14626.2|14628.2|14626.2|14625.7|14623.7|8
1644202840000|2022-02-07 03:00:40|14628.1|14626.1|14626.9|14624.9|14628.3|14626.3|14626.4|14624.4|5
1644202850000|2022-02-07 03:00:50|14627.1|14625.1|14628.6|14626.6|14628.6|14626.6|14626.9|14624.9|3
1644202860000|2022-02-07 03:01:00|14628.7|14626.7|14629.4|14627.4|14630.1|14628.1|14628.4|14626.4|18
1644202870000|2022-02-07 03:01:10|14629.2|14627.2|14628.6|14626.6|14629.3|14627.3|14628.2|14626.2|10
1644202880000|2022-02-07 03:01:20|14628.7|14626.7|14628.8|14626.8|14629.1|14627.1|14628.6|14626.6|8
1644202890000|2022-02-07 03:01:30|14628.7|14626.7|14627.9|14625.9|14628.9|14626.9|14627.8|14625.8|8
1644202900000|2022-02-07 03:01:40|14627.8|14625.8|14629.1|14627.1|14629.3|14627.3|14627.8|14625.8|3
1644202910000|2022-02-07 03:01:50|14628.9|14626.9|14628.9|14626.9|14629.7|14627.7|14628.7|14626.7|8
1644202920000|2022-02-07 03:02:00|14629.2|14627.2|14630.1|14628.1|14630.7|14628.7|14629.2|14627.2|12
1644202930000|2022-02-07 03:02:10|14629.3|14627.3|14628.4|14626.4|14629.3|14627.3|14628.2|14626.2|5
1644202940000|2022-02-07 03:02:20|14628.3|14626.3|14626.7|14624.7|14628.3|14626.3|14625.6|14623.6|32
1644202950000|2022-02-07 03:02:30|14626.6|14624.6|14626.7|14624.7|14627.2|14625.2|14626.6|14624.6|9
1644202960000|2022-02-07 03:02:40|14626.8|14624.8|14628.1|14626.1|14628.3|14626.3|14626.8|14624.8|6
1644202970000|2022-02-07 03:02:50|14628.3|14626.3|14628.9|14626.9|14629.2|14627.2|14628.3|14626.3|9
1644202980000|2022-02-07 03:03:00|14629.1|14627.1|14626.7|14624.7|14629.1|14627.1|14626.7|14624.7|15
1644202990000|2022-02-07 03:03:10|14626.8|14624.8|14627.1|14625.1|14627.3|14625.3|14626.6|14624.6|0
1644203000000|2022-02-07 03:03:20|14626.7|14624.7|14627.2|14625.2|14627.6|14625.6|14626.7|14624.7|4
1644203010000|2022-02-07 03:03:30|14628.1|14626.1|14630.1|14628.1|14630.3|14628.3|14627.9|14625.9|16
1644203020000|2022-02-07 03:03:40|14630.2|14628.2|14628.8|14626.8|14630.4|14628.4|14628.7|14626.7|1
1644203030000|2022-02-07 03:03:50|14629.1|14627.1|14629.2|14627.2|14629.3|14627.3|14628.7|14626.7|10
1644203040000|2022-02-07 03:04:00|14629.1|14627.1|14627.9|14625.9|14629.1|14627.1|14627.8|14625.8|7
1644203050000|2022-02-07 03:04:10|14627.8|14625.8|14629.6|14627.6|14629.6|14627.6|14627.8|14625.8|12
1644203060000|2022-02-07 03:04:20|14629.9|14627.9|14629.4|14627.4|14630.2|14628.2|14628.7|14626.7|12
1644203070000|2022-02-07 03:04:30|14628.9|14626.9|14628.2|14626.2|14628.9|14626.9|14627.9|14625.9|2
1644203080000|2022-02-07 03:04:40|14628.3|14626.3|14627.9|14625.9|14628.6|14626.6|14627.8|14625.8|3
1644203090000|2022-02-07 03:04:50|14628.1|14626.1|14628.2|14626.2|14628.3|14626.3|14627.9|14625.9|1
1644203100000|2022-02-07 03:05:00|14628.7|14626.7|14628.1|14626.1|14628.9|14626.9|14627.8|14625.8|19
1644203110000|2022-02-07 03:05:10|14628.2|14626.2|14628.4|14626.4|14628.7|14626.7|14628.2|14626.2|6
1644203120000|2022-02-07 03:05:20|14628.3|14626.3|14630.1|14628.1|14630.1|14628.1|14628.3|14626.3|5
1644203130000|2022-02-07 03:05:30|14629.9|14627.9|14630.7|14628.7|14631.1|14629.1|14629.8|14627.8|9
1644203140000|2022-02-07 03:05:40|14629.8|14627.8|14628.7|14626.7|14629.8|14627.8|14627.2|14625.2|22
1644203150000|2022-02-07 03:05:50|14628.8|14626.8|14629.9|14627.9|14629.9|14627.9|14628.7|14626.7|12
1644203160000|2022-02-07 03:06:00|14629.8|14627.8|14628.7|14626.7|14629.9|14627.9|14628.7|14626.7|6
1644203170000|2022-02-07 03:06:10|14628.6|14626.6|14628.6|14626.6|14628.7|14626.7|14626.8|14624.8|28
1644203180000|2022-02-07 03:06:20|14628.4|14626.4|14628.6|14626.6|14628.6|14626.6|14627.7|14625.7|2
1644203190000|2022-02-07 03:06:30|14628.9|14626.9|14628.6|14626.6|14629.2|14627.2|14628.3|14626.3|9
1644203200000|2022-02-07 03:06:40|14628.2|14626.2|14627.7|14625.7|14628.2|14626.2|14627.3|14625.3|53
1644203210000|2022-02-07 03:06:50|14627.6|14625.6|14627.9|14625.9|14627.9|14625.9|14627.4|14625.4|6
1644203220000|2022-02-07 03:07:00|14628.1|14626.1|14630.7|14628.7|14630.8|14628.8|14628.1|14626.1|50
1644203230000|2022-02-07 03:07:10|14630.6|14628.6|14633.4|14631.4|14633.4|14631.4|14630.4|14628.4|37
1644203240000|2022-02-07 03:07:20|14633.2|14631.2|14632.9|14630.9|14635.3|14633.3|14632.4|14630.4|47
1644203250000|2022-02-07 03:07:30|14632.8|14630.8|14633.1|14631.1|14633.6|14631.6|14632.3|14630.3|27
1644203260000|2022-02-07 03:07:40|14632.9|14630.9|14633.4|14631.4|14633.4|14631.4|14631.7|14629.7|74
1644203270000|2022-02-07 03:07:50|14633.6|14631.6|14633.2|14631.2|14634.6|14632.6|14633.2|14631.2|15
1644203280000|2022-02-07 03:08:00|14632.9|14630.9|14630.9|14628.9|14632.9|14630.9|14630.8|14628.8|17
1644203290000|2022-02-07 03:08:10|14630.6|14628.6|14629.9|14627.9|14631.6|14629.6|14629.9|14627.9|15
1644203300000|2022-02-07 03:08:20|14629.7|14627.7|14630.4|14628.4|14630.4|14628.4|14629.7|14627.7|3
1644203310000|2022-02-07 03:08:30|14630.6|14628.6|14630.4|14628.4|14630.6|14628.6|14630.3|14628.3|0
1644203320000|2022-02-07 03:08:40|14630.3|14628.3|14631.7|14629.7|14631.8|14629.8|14629.8|14627.8|5
1644203330000|2022-02-07 03:08:50|14631.8|14629.8|14631.7|14629.7|14631.8|14629.8|14631.2|14629.2|2
1644203340000|2022-02-07 03:09:00|14631.8|14629.8|14634.6|14632.6|14634.6|14632.6|14631.8|14629.8|19
1644203350000|2022-02-07 03:09:10|14634.2|14632.2|14633.1|14631.1|14635.2|14633.2|14632.2|14630.2|36
1644203360000|2022-02-07 03:09:20|14633.2|14631.2|14632.9|14630.9|14633.7|14631.7|14632.9|14630.9|1
1644203370000|2022-02-07 03:09:30|14632.7|14630.7|14631.4|14629.4|14632.9|14630.9|14631.4|14629.4|7
1644203380000|2022-02-07 03:09:40|14631.3|14629.3|14632.6|14630.6|14632.6|14630.6|14631.3|14629.3|2
1644203390000|2022-02-07 03:09:50|14632.7|14630.7|14631.4|14629.4|14632.8|14630.8|14631.4|14629.4|13
1644203400000|2022-02-07 03:10:00|14631.3|14629.3|14631.1|14629.1|14631.6|14629.6|14630.6|14628.6|3
1644203410000|2022-02-07 03:10:10|14630.9|14628.9|14630.3|14628.3|14631.4|14629.4|14630.1|14628.1|5
1644203420000|2022-02-07 03:10:20|14630.2|14628.2|14630.4|14628.4|14630.6|14628.6|14630.1|14628.1|7
1644203430000|2022-02-07 03:10:30|14630.6|14628.6|14630.8|14628.8|14630.8|14628.8|14630.3|14628.3|4
1644203440000|2022-02-07 03:10:40|14630.9|14628.9|14631.1|14629.1|14631.4|14629.4|14630.8|14628.8|5
1644203450000|2022-02-07 03:10:50|14631.2|14629.2|14630.7|14628.7|14631.2|14629.2|14630.7|14628.7|0
1644203460000|2022-02-07 03:11:00|14629.9|14627.9|14628.9|14626.9|14630.2|14628.2|14628.7|14626.7|19
1644203470000|2022-02-07 03:11:10|14629.1|14627.1|14629.2|14627.2|14629.4|14627.4|14628.7|14626.7|7
1644203480000|2022-02-07 03:11:20|14629.3|14627.3|14629.2|14627.2|14629.7|14627.7|14628.8|14626.8|6
1644203490000|2022-02-07 03:11:30|14629.3|14627.3|14628.7|14626.7|14630.1|14628.1|14628.6|14626.6|11
1644203500000|2022-02-07 03:11:40|14628.9|14626.9|14631.9|14629.9|14632.2|14630.2|14628.8|14626.8|9
1644203510000|2022-02-07 03:11:50|14631.8|14629.8|14632.7|14630.7|14632.8|14630.8|14631.7|14629.7|4
1644203520000|2022-02-07 03:12:00|14632.6|14630.6|14631.4|14629.4|14632.6|14630.6|14631.2|14629.2|15
1644203530000|2022-02-07 03:12:10|14631.6|14629.6|14628.9|14626.9|14631.6|14629.6|14628.9|14626.9|22
1644203540000|2022-02-07 03:12:20|14629.1|14627.1|14630.8|14628.8|14630.8|14628.8|14628.8|14626.8|6
1644203550000|2022-02-07 03:12:30|14630.7|14628.7|14630.6|14628.6|14630.7|14628.7|14630.1|14628.1|0
1644203560000|2022-02-07 03:12:40|14630.4|14628.4|14632.6|14630.6|14632.6|14630.6|14630.3|14628.3|4
1644203570000|2022-02-07 03:12:50|14632.4|14630.4|14632.4|14630.4|14633.1|14631.1|14631.9|14629.9|7
1644203580000|2022-02-07 03:13:00|14632.3|14630.3|14632.1|14630.1|14632.6|14630.6|14631.3|14629.3|4
1644203590000|2022-02-07 03:13:10|14632.2|14630.2|14632.1|14630.1|14632.2|14630.2|14632.1|14630.1|0
1644203600000|2022-02-07 03:13:20|14632.2|14630.2|14632.4|14630.4|14632.6|14630.6|14632.1|14630.1|0
1644203610000|2022-02-07 03:13:30|14632.2|14630.2|14632.6|14630.6|14632.6|14630.6|14632.1|14630.1|1
1644203620000|2022-02-07 03:13:40|14632.4|14630.4|14631.9|14629.9|14632.6|14630.6|14631.9|14629.9|6
1644203630000|2022-02-07 03:13:50|14631.6|14629.6|14631.9|14629.9|14631.9|14629.9|14631.4|14629.4|0
1644203640000|2022-02-07 03:14:00|14632.1|14630.1|14633.1|14631.1|14633.3|14631.3|14632.1|14630.1|9
1644203650000|2022-02-07 03:14:10|14632.9|14630.9|14632.7|14630.7|14632.9|14630.9|14632.4|14630.4|4
1644203660000|2022-02-07 03:14:20|14632.6|14630.6|14633.1|14631.1|14633.2|14631.2|14632.6|14630.6|3
1644203670000|2022-02-07 03:14:30|14633.3|14631.3|14633.9|14631.9|14634.2|14632.2|14633.3|14631.3|12
1644203680000|2022-02-07 03:14:40|14634.1|14632.1|14636.4|14634.4|14637.3|14635.3|14634.1|14632.1|34
1644203690000|2022-02-07 03:14:50|14636.6|14634.6|14637.4|14635.4|14637.4|14635.4|14636.3|14634.3|13
1644203700000|2022-02-07 03:15:00|14637.3|14635.3|14636.2|14634.2|14637.4|14635.4|14635.8|14633.8|6
1644203710000|2022-02-07 03:15:10|14636.1|14634.1|14636.3|14634.3|14636.7|14634.7|14635.8|14633.8|4
1644203720000|2022-02-07 03:15:20|14636.2|14634.2|14636.2|14634.2|14636.7|14634.7|14635.8|14633.8|11
1644203730000|2022-02-07 03:15:30|14636.3|14634.3|14638.2|14636.2|14638.3|14636.3|14636.3|14634.3|27
1644203740000|2022-02-07 03:15:40|14637.9|14635.9|14638.9|14636.9|14639.1|14637.1|14637.7|14635.7|33
1644203750000|2022-02-07 03:15:50|14639.1|14637.1|14638.2|14636.2|14639.2|14637.2|14638.2|14636.2|6
1644203760000|2022-02-07 03:16:00|14638.3|14636.3|14639.4|14637.4|14639.4|14637.4|14637.8|14635.8|16
1644203770000|2022-02-07 03:16:10|14639.6|14637.6|14639.1|14637.1|14639.7|14637.7|14638.8|14636.8|12
1644203780000|2022-02-07 03:16:20|14639.3|14637.3|14639.2|14637.2|14639.6|14637.6|14639.2|14637.2|8
1644203790000|2022-02-07 03:16:30|14639.1|14637.1|14639.1|14637.1|14639.3|14637.3|14638.9|14636.9|6
1644203800000|2022-02-07 03:16:40|14639.2|14637.2|14639.3|14637.3|14639.3|14637.3|14639.1|14637.1|1
1644203810000|2022-02-07 03:16:50|14642.2|14640.2|14640.7|14638.7|14643.2|14641.2|14640.2|14638.2|117
1644203820000|2022-02-07 03:17:00|14640.6|14638.6|14640.1|14638.1|14640.8|14638.8|14639.7|14637.7|28
1644203830000|2022-02-07 03:17:10|14639.9|14637.9|14640.7|14638.7|14641.1|14639.1|14639.6|14637.6|9
1644203840000|2022-02-07 03:17:20|14640.6|14638.6|14638.6|14636.6|14640.9|14638.9|14638.2|14636.2|9
1644203850000|2022-02-07 03:17:30|14638.4|14636.4|14640.3|14638.3|14641.1|14639.1|14638.3|14636.3|20
1644203860000|2022-02-07 03:17:40|14640.4|14638.4|14639.9|14637.9|14640.9|14638.9|14639.9|14637.9|12
1644203870000|2022-02-07 03:17:50|14640.3|14638.3|14640.3|14638.3|14640.8|14638.8|14640.3|14638.3|4
1644203880000|2022-02-07 03:18:00|14640.7|14638.7|14640.8|14638.8|14641.1|14639.1|14640.1|14638.1|6
1644203890000|2022-02-07 03:18:10|14640.7|14638.7|14640.7|14638.7|14640.8|14638.8|14640.3|14638.3|4
1644203900000|2022-02-07 03:18:20|14640.8|14638.8|14640.8|14638.8|14641.2|14639.2|14640.7|14638.7|8
1644203910000|2022-02-07 03:18:30|14640.7|14638.7|14640.7|14638.7|14640.7|14638.7|14640.2|14638.2|6
1644203920000|2022-02-07 03:18:40|14640.6|14638.6|14640.7|14638.7|14640.9|14638.9|14640.6|14638.6|6
1644203930000|2022-02-07 03:18:50|14640.1|14638.1|14639.4|14637.4|14640.1|14638.1|14639.3|14637.3|9
1644203940000|2022-02-07 03:19:00|14639.3|14637.3|14640.2|14638.2|14640.7|14638.7|14639.3|14637.3|4
1644203950000|2022-02-07 03:19:10|14640.1|14638.1|14639.6|14637.6|14640.7|14638.7|14639.6|14637.6|6
1644203960000|2022-02-07 03:19:20|14639.4|14637.4|14638.9|14636.9|14639.7|14637.7|14638.9|14636.9|14
1644203970000|2022-02-07 03:19:30|14638.8|14636.8|14638.9|14636.9|14640.2|14638.2|14638.7|14636.7|30
1644203980000|2022-02-07 03:19:40|14638.7|14636.7|14639.2|14637.2|14639.2|14637.2|14638.6|14636.6|6
1644203990000|2022-02-07 03:19:50|14638.9|14636.9|14638.8|14636.8|14639.2|14637.2|14638.8|14636.8|3
1644204000000|2022-02-07 03:20:00|14639.3|14637.3|14636.9|14634.9|14639.3|14637.3|14636.7|14634.7|15
1644204010000|2022-02-07 03:20:10|14637.2|14635.2|14638.8|14636.8|14638.8|14636.8|14636.8|14634.8|10
1644204020000|2022-02-07 03:20:20|14638.7|14636.7|14638.7|14636.7|14639.2|14637.2|14638.2|14636.2|5
1644204030000|2022-02-07 03:20:30|14638.6|14636.6|14638.2|14636.2|14638.6|14636.6|14637.9|14635.9|6
1644204040000|2022-02-07 03:20:40|14637.6|14635.6|14635.9|14633.9|14637.9|14635.9|14635.9|14633.9|18
1644204050000|2022-02-07 03:20:50|14635.8|14633.8|14634.9|14632.9|14636.7|14634.7|14634.9|14632.9|42
1644204060000|2022-02-07 03:21:00|14634.8|14632.8|14636.2|14634.2|14637.3|14635.3|14634.8|14632.8|21
1644204070000|2022-02-07 03:21:10|14636.8|14634.8|14637.2|14635.2|14638.3|14636.3|14636.4|14634.4|9
1644204080000|2022-02-07 03:21:20|14637.3|14635.3|14638.2|14636.2|14638.4|14636.4|14637.3|14635.3|9
1644204090000|2022-02-07 03:21:30|14638.3|14636.3|14639.2|14637.2|14639.3|14637.3|14638.1|14636.1|5
1644204100000|2022-02-07 03:21:40|14639.1|14637.1|14639.1|14637.1|14639.6|14637.6|14638.6|14636.6|2
1644204110000|2022-02-07 03:21:50|14639.2|14637.2|14641.6|14639.6|14641.8|14639.8|14639.1|14637.1|14
1644204120000|2022-02-07 03:22:00|14641.4|14639.4|14641.6|14639.6|14641.8|14639.8|14641.3|14639.3|13
1644204130000|2022-02-07 03:22:10|14641.7|14639.7|14638.8|14636.8|14641.7|14639.7|14638.6|14636.6|28
1644204140000|2022-02-07 03:22:20|14638.7|14636.7|14639.3|14637.3|14639.3|14637.3|14638.4|14636.4|4
1644204150000|2022-02-07 03:22:30|14639.8|14637.8|14638.8|14636.8|14639.8|14637.8|14638.7|14636.7|6
1644204160000|2022-02-07 03:22:40|14638.7|14636.7|14639.2|14637.2|14639.3|14637.3|14638.7|14636.7|4
1644204170000|2022-02-07 03:22:50|14639.1|14637.1|14639.7|14637.7|14639.8|14637.8|14639.1|14637.1|6
1644204180000|2022-02-07 03:23:00|14639.6|14637.6|14641.2|14639.2|14641.2|14639.2|14639.2|14637.2|8
1644204190000|2022-02-07 03:23:10|14641.1|14639.1|14641.4|14639.4|14641.4|14639.4|14640.6|14638.6|5
1644204200000|2022-02-07 03:23:20|14641.6|14639.6|14643.2|14641.2|14643.3|14641.3|14641.4|14639.4|6
1644204210000|2022-02-07 03:23:30|14643.3|14641.3|14643.6|14641.6|14643.7|14641.7|14643.2|14641.2|12
1644204220000|2022-02-07 03:23:40|14643.7|14641.7|14644.3|14642.3|14644.3|14642.3|14643.3|14641.3|11
1644204230000|2022-02-07 03:23:50|14644.2|14642.2|14643.7|14641.7|14644.2|14642.2|14643.4|14641.4|2
1644204240000|2022-02-07 03:24:00|14643.9|14641.9|14645.9|14643.9|14646.8|14644.8|14643.8|14641.8|55
1644204250000|2022-02-07 03:24:10|14645.8|14643.8|14644.9|14642.9|14645.8|14643.8|14644.1|14642.1|13
1644204260000|2022-02-07 03:24:20|14644.7|14642.7|14645.7|14643.7|14645.9|14643.9|14644.2|14642.2|15
1644204270000|2022-02-07 03:24:30|14645.3|14643.3|14645.2|14643.2|14645.6|14643.6|14644.6|14642.6|12
1644204280000|2022-02-07 03:24:40|14645.1|14643.1|14645.3|14643.3|14645.7|14643.7|14645.1|14643.1|3
1644204290000|2022-02-07 03:24:50|14645.2|14643.2|14646.1|14644.1|14646.1|14644.1|14645.2|14643.2|2
1644204300000|2022-02-07 03:25:00|14646.6|14644.6|14644.8|14642.8|14646.6|14644.6|14644.8|14642.8|10
1644204310000|2022-02-07 03:25:10|14644.9|14642.9|14643.4|14641.4|14644.9|14642.9|14641.9|14639.9|40
1644204320000|2022-02-07 03:25:20|14643.3|14641.3|14643.7|14641.7|14644.3|14642.3|14642.4|14640.4|7
1644204330000|2022-02-07 03:25:30|14643.6|14641.6|14644.3|14642.3|14644.3|14642.3|14643.4|14641.4|10
1644204340000|2022-02-07 03:25:40|14644.2|14642.2|14645.3|14643.3|14645.3|14643.3|14643.8|14641.8|7
1644204350000|2022-02-07 03:25:50|14645.2|14643.2|14644.9|14642.9|14645.2|14643.2|14644.6|14642.6|13
1644204360000|2022-02-07 03:26:00|14645.1|14643.1|14645.2|14643.2|14645.3|14643.3|14644.6|14642.6|3
1644204370000|2022-02-07 03:26:10|14645.3|14643.3|14644.7|14642.7|14645.3|14643.3|14644.3|14642.3|5
1644204380000|2022-02-07 03:26:20|14644.4|14642.4|14644.2|14642.2|14644.7|14642.7|14644.1|14642.1|3
1644204390000|2022-02-07 03:26:30|14644.3|14642.3|14643.9|14641.9|14644.8|14642.8|14643.2|14641.2|8
1644204400000|2022-02-07 03:26:40|14643.8|14641.8|14644.9|14642.9|14644.9|14642.9|14643.2|14641.2|6
1644204410000|2022-02-07 03:26:50|14645.1|14643.1|14644.9|14642.9|14645.2|14643.2|14644.7|14642.7|0
1644204420000|2022-02-07 03:27:00|14644.7|14642.7|14645.7|14643.7|14646.6|14644.6|14644.7|14642.7|13
1644204430000|2022-02-07 03:27:10|14645.6|14643.6|14645.8|14643.8|14646.4|14644.4|14645.3|14643.3|2
1644204440000|2022-02-07 03:27:20|14645.3|14643.3|14645.9|14643.9|14645.9|14643.9|14644.1|14642.1|29
1644204450000|2022-02-07 03:27:30|14645.8|14643.8|14646.4|14644.4|14647.1|14645.1|14645.8|14643.8|13
1644204460000|2022-02-07 03:27:40|14649.7|14647.7|14652.7|14650.7|14657.9|14655.9|14649.7|14647.7|194
1644204470000|2022-02-07 03:27:50|14652.6|14650.6|14650.9|14648.9|14653.3|14651.3|14650.2|14648.2|36
1644204480000|2022-02-07 03:28:00|14651.1|14649.1|14650.8|14648.8|14651.4|14649.4|14650.1|14648.1|27
1644204490000|2022-02-07 03:28:10|14650.9|14648.9|14650.2|14648.2|14651.2|14649.2|14649.6|14647.6|18
1644204500000|2022-02-07 03:28:20|14649.9|14647.9|14648.6|14646.6|14649.9|14647.9|14648.6|14646.6|17
1644204510000|2022-02-07 03:28:30|14649.3|14647.3|14650.6|14648.6|14651.3|14649.3|14649.1|14647.1|20
1644204520000|2022-02-07 03:28:40|14650.4|14648.4|14649.6|14647.6|14650.6|14648.6|14649.3|14647.3|19
1644204530000|2022-02-07 03:28:50|14649.8|14647.8|14649.2|14647.2|14649.9|14647.9|14648.7|14646.7|5
1644204540000|2022-02-07 03:29:00|14649.3|14647.3|14649.9|14647.9|14650.6|14648.6|14649.2|14647.2|20
1644204550000|2022-02-07 03:29:10|14649.8|14647.8|14649.8|14647.8|14650.6|14648.6|14649.8|14647.8|2
1644204560000|2022-02-07 03:29:20|14649.3|14647.3|14650.1|14648.1|14650.3|14648.3|14648.9|14646.9|7
1644204570000|2022-02-07 03:29:30|14650.2|14648.2|14649.9|14647.9|14650.2|14648.2|14649.8|14647.8|1
1644204580000|2022-02-07 03:29:40|14650.2|14648.2|14650.7|14648.7|14650.8|14648.8|14650.1|14648.1|7
1644204590000|2022-02-07 03:29:50|14650.8|14648.8|14649.7|14647.7|14650.8|14648.8|14649.3|14647.3|7
1644204600000|2022-02-07 03:30:00|14646.3|14644.3|14646.4|14644.4|14648.7|14646.7|14646.3|14644.3|78
1644204610000|2022-02-07 03:30:10|14646.6|14644.6|14646.7|14644.7|14647.6|14645.6|14645.9|14643.9|10
1644204620000|2022-02-07 03:30:20|14646.6|14644.6|14646.1|14644.1|14646.6|14644.6|14645.7|14643.7|4
1644204630000|2022-02-07 03:30:30|14646.2|14644.2|14644.1|14642.1|14646.2|14644.2|14643.6|14641.6|18
1644204640000|2022-02-07 03:30:40|14644.2|14642.2|14644.2|14642.2|14644.6|14642.6|14643.9|14641.9|2
1644204650000|2022-02-07 03:30:50|14643.9|14641.9|14642.9|14640.9|14644.1|14642.1|14642.8|14640.8|12
1644204660000|2022-02-07 03:31:00|14643.1|14641.1|14643.7|14641.7|14644.3|14642.3|14643.1|14641.1|9
1644204670000|2022-02-07 03:31:10|14643.9|14641.9|14643.8|14641.8|14643.9|14641.9|14643.1|14641.1|8
1644204680000|2022-02-07 03:31:20|14643.9|14641.9|14644.7|14642.7|14644.8|14642.8|14643.9|14641.9|6
1644204690000|2022-02-07 03:31:30|14644.3|14642.3|14644.4|14642.4|14644.4|14642.4|14643.8|14641.8|3
1644204700000|2022-02-07 03:31:40|14644.3|14642.3|14644.4|14642.4|14644.4|14642.4|14643.8|14641.8|37
1644204710000|2022-02-07 03:31:50|14644.3|14642.3|14644.6|14642.6|14646.7|14644.7|14644.2|14642.2|13
1644204720000|2022-02-07 03:32:00|14644.7|14642.7|14644.6|14642.6|14644.9|14642.9|14644.2|14642.2|1
1644204730000|2022-02-07 03:32:10|14644.7|14642.7|14645.7|14643.7|14645.7|14643.7|14644.7|14642.7|1
1644204740000|2022-02-07 03:32:20|14645.9|14643.9|14646.2|14644.2|14646.4|14644.4|14645.9|14643.9|2
1644204750000|2022-02-07 03:32:30|14646.1|14644.1|14644.9|14642.9|14646.1|14644.1|14644.6|14642.6|7
1644204760000|2022-02-07 03:32:40|14644.8|14642.8|14644.7|14642.7|14645.4|14643.4|14644.7|14642.7|3
1644204770000|2022-02-07 03:32:50|14644.1|14642.1|14644.6|14642.6|14644.6|14642.6|14643.3|14641.3|18
1644204780000|2022-02-07 03:33:00|14644.7|14642.7|14645.2|14643.2|14645.4|14643.4|14644.3|14642.3|4
1644204790000|2022-02-07 03:33:10|14645.1|14643.1|14644.9|14642.9|14645.4|14643.4|14644.8|14642.8|2
1644204800000|2022-02-07 03:33:20|14645.1|14643.1|14645.8|14643.8|14646.7|14644.7|14644.9|14642.9|8
1644204810000|2022-02-07 03:33:30|14645.9|14643.9|14644.9|14642.9|14646.4|14644.4|14644.9|14642.9|1
1644204820000|2022-02-07 03:33:40|14645.1|14643.1|14644.8|14642.8|14645.7|14643.7|14644.7|14642.7|2
1644204830000|2022-02-07 03:33:50|14644.3|14642.3|14643.1|14641.1|14644.6|14642.6|14643.1|14641.1|7
1644204840000|2022-02-07 03:34:00|14643.2|14641.2|14644.1|14642.1|14644.6|14642.6|14643.2|14641.2|2
1644204850000|2022-02-07 03:34:10|14643.9|14641.9|14644.3|14642.3|14644.4|14642.4|14643.8|14641.8|2
1644204860000|2022-02-07 03:34:20|14644.4|14642.4|14644.7|14642.7|14644.8|14642.8|14644.2|14642.2|8
1644204870000|2022-02-07 03:34:30|14644.6|14642.6|14645.7|14643.7|14646.2|14644.2|14644.3|14642.3|6
1644204880000|2022-02-07 03:34:40|14645.2|14643.2|14644.9|14642.9|14645.2|14643.2|14644.7|14642.7|1
1644204890000|2022-02-07 03:34:50|14645.1|14643.1|14644.2|14642.2|14645.2|14643.2|14644.2|14642.2|8
1644204900000|2022-02-07 03:35:00|14644.6|14642.6|14645.4|14643.4|14646.6|14644.6|14644.4|14642.4|3
1644204910000|2022-02-07 03:35:10|14645.3|14643.3|14645.6|14643.6|14645.6|14643.6|14644.9|14642.9|2
1644204920000|2022-02-07 03:35:20|14645.7|14643.7|14644.2|14642.2|14645.9|14643.9|14644.2|14642.2|11
1644204930000|2022-02-07 03:35:30|14644.7|14642.7|14646.8|14644.8|14647.2|14645.2|14644.7|14642.7|10
1644204940000|2022-02-07 03:35:40|14646.9|14644.9|14647.4|14645.4|14647.8|14645.8|14646.8|14644.8|7
1644204950000|2022-02-07 03:35:50|14647.3|14645.3|14647.7|14645.7|14648.1|14646.1|14647.2|14645.2|11
1644204960000|2022-02-07 03:36:00|14647.3|14645.3|14649.1|14647.1|14649.1|14647.1|14647.3|14645.3|10
1644204970000|2022-02-07 03:36:10|14648.9|14646.9|14649.6|14647.6|14650.1|14648.1|14648.9|14646.9|8
1644204980000|2022-02-07 03:36:20|14650.1|14648.1|14650.8|14648.8|14651.1|14649.1|14649.7|14647.7|17
1644204990000|2022-02-07 03:36:30|14650.7|14648.7|14650.7|14648.7|14650.9|14648.9|14650.4|14648.4|4
1644205000000|2022-02-07 03:36:40|14650.6|14648.6|14652.2|14650.2|14652.3|14650.3|14650.1|14648.1|19
1644205010000|2022-02-07 03:36:50|14652.8|14650.8|14652.8|14650.8|14653.4|14651.4|14652.7|14650.7|12
1644205020000|2022-02-07 03:37:00|14652.6|14650.6|14658.7|14656.7|14658.8|14656.8|14652.4|14650.4|55
1644205030000|2022-02-07 03:37:10|14658.8|14656.8|14658.7|14656.7|14661.9|14659.9|14658.7|14656.7|96
1644205040000|2022-02-07 03:37:20|14658.3|14656.3|14660.2|14658.2|14660.3|14658.3|14658.3|14656.3|13
1644205050000|2022-02-07 03:37:30|14660.1|14658.1|14658.8|14656.8|14660.6|14658.6|14658.7|14656.7|16
1644205060000|2022-02-07 03:37:40|14658.7|14656.7|14661.4|14659.4|14661.4|14659.4|14658.3|14656.3|32
1644205070000|2022-02-07 03:37:50|14661.2|14659.2|14660.1|14658.1|14661.2|14659.2|14659.6|14657.6|9
1644205080000|2022-02-07 03:38:00|14660.2|14658.2|14663.1|14661.1|14663.1|14661.1|14660.2|14658.2|18
1644205090000|2022-02-07 03:38:10|14662.9|14660.9|14660.9|14658.9|14662.9|14660.9|14660.6|14658.6|33
1644205100000|2022-02-07 03:38:20|14661.2|14659.2|14660.7|14658.7|14661.9|14659.9|14660.6|14658.6|14
1644205110000|2022-02-07 03:38:30|14660.4|14658.4|14660.3|14658.3|14660.8|14658.8|14659.9|14657.9|10
1644205120000|2022-02-07 03:38:40|14660.7|14658.7|14662.4|14660.4|14662.7|14660.7|14660.1|14658.1|13
1644205130000|2022-02-07 03:38:50|14662.2|14660.2|14661.8|14659.8|14662.4|14660.4|14661.6|14659.6|19
1644205140000|2022-02-07 03:39:00|14661.7|14659.7|14661.4|14659.4|14662.6|14660.6|14661.3|14659.3|6
1644205150000|2022-02-07 03:39:10|14661.6|14659.6|14660.7|14658.7|14662.3|14660.3|14660.6|14658.6|15
1644205160000|2022-02-07 03:39:20|14660.3|14658.3|14660.8|14658.8|14661.4|14659.4|14660.3|14658.3|11
1644205170000|2022-02-07 03:39:30|14660.9|14658.9|14659.8|14657.8|14660.9|14658.9|14659.2|14657.2|17
1644205180000|2022-02-07 03:39:40|14659.4|14657.4|14659.6|14657.6|14659.6|14657.6|14658.6|14656.6|24
1644205190000|2022-02-07 03:39:50|14659.7|14657.7|14659.9|14657.9|14660.8|14658.8|14659.7|14657.7|13
1644205200000|2022-02-07 03:40:00|14659.8|14657.8|14660.6|14658.6|14660.8|14658.8|14659.8|14657.8|8
1644205210000|2022-02-07 03:40:10|14660.7|14658.7|14661.3|14659.3|14661.3|14659.3|14659.9|14657.9|14
1644205220000|2022-02-07 03:40:20|14661.1|14659.1|14660.9|14658.9|14661.7|14659.7|14660.8|14658.8|9
1644205230000|2022-02-07 03:40:30|14660.8|14658.8|14659.8|14657.8|14661.7|14659.7|14659.8|14657.8|12
1644205240000|2022-02-07 03:40:40|14659.9|14657.9|14660.2|14658.2|14661.2|14659.2|14659.9|14657.9|4
1644205250000|2022-02-07 03:40:50|14660.3|14658.3|14660.4|14658.4|14660.7|14658.7|14659.9|14657.9|4
1644205260000|2022-02-07 03:41:00|14660.6|14658.6|14661.3|14659.3|14661.4|14659.4|14660.4|14658.4|2
1644205270000|2022-02-07 03:41:10|14661.4|14659.4|14662.6|14660.6|14663.7|14661.7|14661.4|14659.4|76
1644205280000|2022-02-07 03:41:20|14662.4|14660.4|14662.7|14660.7|14662.8|14660.8|14662.1|14660.1|6
1644205290000|2022-02-07 03:41:30|14663.1|14661.1|14665.8|14663.8|14666.9|14664.9|14662.6|14660.6|116
1644205300000|2022-02-07 03:41:40|14666.6|14664.6|14665.2|14663.2|14666.7|14664.7|14665.1|14663.1|43
1644205310000|2022-02-07 03:41:50|14665.6|14663.6|14666.3|14664.3|14666.9|14664.9|14665.2|14663.2|28
1644205320000|2022-02-07 03:42:00|14666.2|14664.2|14671.8|14669.8|14671.8|14669.8|14665.7|14663.7|78
1644205330000|2022-02-07 03:42:10|14671.6|14669.6|14668.8|14666.8|14671.8|14669.8|14668.8|14666.8|34
1644205340000|2022-02-07 03:42:20|14668.7|14666.7|14669.6|14667.6|14669.8|14667.8|14667.7|14665.7|29
1644205350000|2022-02-07 03:42:30|14670.2|14668.2|14672.2|14670.2|14672.7|14670.7|14669.9|14667.9|15
1644205360000|2022-02-07 03:42:40|14672.1|14670.1|14672.9|14670.9|14674.4|14672.4|14671.9|14669.9|37
1644205370000|2022-02-07 03:42:50|14672.6|14670.6|14669.7|14667.7|14672.7|14670.7|14668.2|14666.2|41
1644205380000|2022-02-07 03:43:00|14669.6|14667.6|14669.7|14667.7|14671.3|14669.3|14669.4|14667.4|14
1644205390000|2022-02-07 03:43:10|14669.6|14667.6|14670.2|14668.2|14670.3|14668.3|14668.6|14666.6|12
1644205400000|2022-02-07 03:43:20|14670.1|14668.1|14669.4|14667.4|14670.2|14668.2|14668.9|14666.9|13
1644205410000|2022-02-07 03:43:30|14669.2|14667.2|14668.6|14666.6|14669.7|14667.7|14668.6|14666.6|8
1644205420000|2022-02-07 03:43:40|14668.7|14666.7|14669.6|14667.6|14669.8|14667.8|14668.7|14666.7|3
1644205430000|2022-02-07 03:43:50|14669.8|14667.8|14670.1|14668.1|14671.4|14669.4|14669.8|14667.8|16
1644205440000|2022-02-07 03:44:00|14670.8|14668.8|14672.9|14670.9|14676.3|14674.3|14670.4|14668.4|57
1644205450000|2022-02-07 03:44:10|14672.8|14670.8|14668.2|14666.2|14672.8|14670.8|14668.2|14666.2|63
1644205460000|2022-02-07 03:44:20|14668.8|14666.8|14667.7|14665.7|14668.8|14666.8|14666.3|14664.3|62
1644205470000|2022-02-07 03:44:30|14667.6|14665.6|14668.2|14666.2|14668.4|14666.4|14667.1|14665.1|9
1644205480000|2022-02-07 03:44:40|14668.1|14666.1|14668.4|14666.4|14668.4|14666.4|14667.9|14665.9|5
1644205490000|2022-02-07 03:44:50|14668.6|14666.6|14667.7|14665.7|14668.6|14666.6|14667.6|14665.6|3
1644205500000|2022-02-07 03:45:00|14667.9|14665.9|14667.7|14665.7|14669.6|14667.6|14667.2|14665.2|12
1644205510000|2022-02-07 03:45:10|14668.1|14666.1|14667.3|14665.3|14668.1|14666.1|14666.9|14664.9|12
1644205520000|2022-02-07 03:45:20|14666.9|14664.9|14666.9|14664.9|14667.4|14665.4|14665.6|14663.6|16
1644205530000|2022-02-07 03:45:30|14667.1|14665.1|14664.4|14662.4|14667.2|14665.2|14664.4|14662.4|54
1644205540000|2022-02-07 03:45:40|14664.8|14662.8|14662.6|14660.6|14664.8|14662.8|14662.2|14660.2|59
1644205550000|2022-02-07 03:45:50|14662.9|14660.9|14663.1|14661.1|14663.6|14661.6|14661.8|14659.8|21
1644205560000|2022-02-07 03:46:00|14663.2|14661.2|14663.2|14661.2|14664.1|14662.1|14662.2|14660.2|26
1644205570000|2022-02-07 03:46:10|14663.1|14661.1|14663.7|14661.7|14663.8|14661.8|14662.9|14660.9|7
1644205580000|2022-02-07 03:46:20|14663.6|14661.6|14663.1|14661.1|14663.6|14661.6|14662.9|14660.9|3
1644205590000|2022-02-07 03:46:30|14663.4|14661.4|14663.6|14661.6|14663.6|14661.6|14662.8|14660.8|6
1644205600000|2022-02-07 03:46:40|14663.1|14661.1|14663.2|14661.2|14663.3|14661.3|14662.8|14660.8|4
1644205610000|2022-02-07 03:46:50|14663.1|14661.1|14662.6|14660.6|14663.1|14661.1|14662.3|14660.3|8
1644205620000|2022-02-07 03:47:00|14663.2|14661.2|14664.7|14662.7|14664.7|14662.7|14662.9|14660.9|18
1644205630000|2022-02-07 03:47:10|14664.8|14662.8|14663.4|14661.4|14665.1|14663.1|14663.3|14661.3|10
1644205640000|2022-02-07 03:47:20|14663.6|14661.6|14663.6|14661.6|14663.7|14661.7|14663.3|14661.3|3
1644205650000|2022-02-07 03:47:30|14663.8|14661.8|14663.2|14661.2|14664.1|14662.1|14662.8|14660.8|7
1644205660000|2022-02-07 03:47:40|14663.7|14661.7|14663.7|14661.7|14663.9|14661.9|14663.2|14661.2|4
1644205670000|2022-02-07 03:47:50|14663.6|14661.6|14664.9|14662.9|14664.9|14662.9|14663.4|14661.4|7
1644205680000|2022-02-07 03:48:00|14664.4|14662.4|14664.6|14662.6|14665.6|14663.6|14664.3|14662.3|18
1644205690000|2022-02-07 03:48:10|14664.7|14662.7|14663.7|14661.7|14664.7|14662.7|14662.9|14660.9|33
1644205700000|2022-02-07 03:48:20|14663.8|14661.8|14664.6|14662.6|14664.7|14662.7|14663.3|14661.3|9
1644205710000|2022-02-07 03:48:30|14664.4|14662.4|14664.6|14662.6|14664.7|14662.7|14664.1|14662.1|2
1644205720000|2022-02-07 03:48:40|14664.4|14662.4|14665.6|14663.6|14665.6|14663.6|14663.8|14661.8|12
1644205730000|2022-02-07 03:48:50|14665.8|14663.8|14666.2|14664.2|14666.2|14664.2|14665.3|14663.3|10
1644205740000|2022-02-07 03:49:00|14666.3|14664.3|14665.7|14663.7|14666.7|14664.7|14665.3|14663.3|12
1644205750000|2022-02-07 03:49:10|14665.4|14663.4|14665.9|14663.9|14666.3|14664.3|14665.4|14663.4|4
1644205760000|2022-02-07 03:49:20|14665.8|14663.8|14665.4|14663.4|14665.8|14663.8|14665.1|14663.1|6
1644205770000|2022-02-07 03:49:30|14665.7|14663.7|14663.7|14661.7|14665.8|14663.8|14663.4|14661.4|18
1644205780000|2022-02-07 03:49:40|14663.8|14661.8|14664.8|14662.8|14665.3|14663.3|14663.4|14661.4|7
1644205790000|2022-02-07 03:49:50|14664.9|14662.9|14665.4|14663.4|14665.4|14663.4|14664.7|14662.7|4
1644205800000|2022-02-07 03:50:00|14665.6|14663.6|14666.8|14664.8|14667.6|14665.6|14665.6|14663.6|14
1644205810000|2022-02-07 03:50:10|14667.3|14665.3|14666.7|14664.7|14667.3|14665.3|14666.3|14664.3|4
1644205820000|2022-02-07 03:50:20|14666.2|14664.2|14665.9|14663.9|14666.9|14664.9|14665.6|14663.6|12
1644205830000|2022-02-07 03:50:30|14665.6|14663.6|14665.1|14663.1|14665.6|14663.6|14664.7|14662.7|4
1644205840000|2022-02-07 03:50:40|14664.9|14662.9|14664.7|14662.7|14666.1|14664.1|14664.6|14662.6|5
1644205850000|2022-02-07 03:50:50|14664.6|14662.6|14665.1|14663.1|14665.4|14663.4|14664.6|14662.6|3
1644205860000|2022-02-07 03:51:00|14665.2|14663.2|14665.1|14663.1|14665.7|14663.7|14664.8|14662.8|1
1644205870000|2022-02-07 03:51:10|14664.4|14662.4|14663.2|14661.2|14664.4|14662.4|14663.1|14661.1|11
1644205880000|2022-02-07 03:51:20|14663.3|14661.3|14663.2|14661.2|14663.3|14661.3|14662.6|14660.6|15
1644205890000|2022-02-07 03:51:30|14662.9|14660.9|14663.3|14661.3|14663.9|14661.9|14662.6|14660.6|12
1644205900000|2022-02-07 03:51:40|14663.2|14661.2|14662.8|14660.8|14663.2|14661.2|14662.1|14660.1|8
1644205910000|2022-02-07 03:51:50|14662.7|14660.7|14663.6|14661.6|14664.1|14662.1|14662.7|14660.7|2
1644205920000|2022-02-07 03:52:00|14663.4|14661.4|14662.9|14660.9|14663.7|14661.7|14662.7|14660.7|3
1644205930000|2022-02-07 03:52:10|14663.1|14661.1|14662.3|14660.3|14663.1|14661.1|14662.3|14660.3|3
1644205940000|2022-02-07 03:52:20|14662.2|14660.2|14662.9|14660.9|14663.1|14661.1|14662.2|14660.2|8
1644205950000|2022-02-07 03:52:30|14663.1|14661.1|14663.1|14661.1|14663.2|14661.2|14662.9|14660.9|3
1644205960000|2022-02-07 03:52:40|14663.3|14661.3|14663.6|14661.6|14664.3|14662.3|14663.2|14661.2|8
1644205970000|2022-02-07 03:52:50|14663.8|14661.8|14664.9|14662.9|14664.9|14662.9|14663.8|14661.8|7
1644205980000|2022-02-07 03:53:00|14664.8|14662.8|14666.1|14664.1|14666.8|14664.8|14664.4|14662.4|47
1644205990000|2022-02-07 03:53:10|14666.4|14664.4|14665.1|14663.1|14666.4|14664.4|14664.7|14662.7|8
1644206000000|2022-02-07 03:53:20|14664.9|14662.9|14665.4|14663.4|14665.4|14663.4|14664.2|14662.2|4
1644206010000|2022-02-07 03:53:30|14664.8|14662.8|14664.3|14662.3|14665.3|14663.3|14664.3|14662.3|5
1644206020000|2022-02-07 03:53:40|14664.6|14662.6|14664.9|14662.9|14665.2|14663.2|14664.3|14662.3|3
1644206030000|2022-02-07 03:53:50|14665.1|14663.1|14665.4|14663.4|14665.4|14663.4|14665.1|14663.1|0
1644206040000|2022-02-07 03:54:00|14665.3|14663.3|14666.2|14664.2|14666.6|14664.6|14665.2|14663.2|7
1644206050000|2022-02-07 03:54:10|14666.1|14664.1|14664.1|14662.1|14666.1|14664.1|14663.6|14661.6|14
1644206060000|2022-02-07 03:54:20|14664.2|14662.2|14665.2|14663.2|14665.2|14663.2|14664.2|14662.2|3
1644206070000|2022-02-07 03:54:30|14665.3|14663.3|14665.1|14663.1|14665.4|14663.4|14665.1|14663.1|1
1644206080000|2022-02-07 03:54:40|14665.2|14663.2|14666.3|14664.3|14667.1|14665.1|14665.2|14663.2|14
1644206090000|2022-02-07 03:54:50|14666.2|14664.2|14667.3|14665.3|14667.3|14665.3|14666.2|14664.2|15
1644206100000|2022-02-07 03:55:00|14667.4|14665.4|14666.4|14664.4|14668.2|14666.2|14666.3|14664.3|13
1644206110000|2022-02-07 03:55:10|14666.6|14664.6|14666.1|14664.1|14666.9|14664.9|14666.1|14664.1|4
1644206120000|2022-02-07 03:55:20|14666.2|14664.2|14662.1|14660.1|14666.2|14664.2|14662.1|14660.1|50
1644206130000|2022-02-07 03:55:30|14662.2|14660.2|14663.4|14661.4|14663.4|14661.4|14662.1|14660.1|6
1644206140000|2022-02-07 03:55:40|14663.6|14661.6|14663.1|14661.1|14664.8|14662.8|14662.7|14660.7|9
1644206150000|2022-02-07 03:55:50|14662.9|14660.9|14662.3|14660.3|14662.9|14660.9|14661.9|14659.9|15
1644206160000|2022-02-07 03:56:00|14662.4|14660.4|14664.3|14662.3|14664.3|14662.3|14662.4|14660.4|4
1644206170000|2022-02-07 03:56:10|14663.6|14661.6|14663.4|14661.4|14663.7|14661.7|14663.4|14661.4|10
1644206180000|2022-02-07 03:56:20|14663.6|14661.6|14662.8|14660.8|14663.9|14661.9|14662.7|14660.7|3
1644206190000|2022-02-07 03:56:30|14663.7|14661.7|14662.9|14660.9|14664.2|14662.2|14662.9|14660.9|16
1644206200000|2022-02-07 03:56:40|14663.1|14661.1|14663.1|14661.1|14663.7|14661.7|14663.1|14661.1|3
1644206210000|2022-02-07 03:56:50|14662.9|14660.9|14663.2|14661.2|14663.4|14661.4|14662.8|14660.8|4
1644206220000|2022-02-07 03:57:00|14661.9|14659.9|14659.9|14657.9|14662.2|14660.2|14658.8|14656.8|35
1644206230000|2022-02-07 03:57:10|14660.2|14658.2|14660.9|14658.9|14661.1|14659.1|14659.6|14657.6|10
1644206240000|2022-02-07 03:57:20|14661.2|14659.2|14660.8|14658.8|14661.2|14659.2|14659.8|14657.8|9
1644206250000|2022-02-07 03:57:30|14660.9|14658.9|14659.9|14657.9|14660.9|14658.9|14659.9|14657.9|6
1644206260000|2022-02-07 03:57:40|14659.8|14657.8|14657.6|14655.6|14660.2|14658.2|14657.6|14655.6|51
1644206270000|2022-02-07 03:57:50|14657.7|14655.7|14657.9|14655.9|14658.7|14656.7|14657.6|14655.6|33
1644206280000|2022-02-07 03:58:00|14658.8|14656.8|14659.3|14657.3|14660.2|14658.2|14658.3|14656.3|27
1644206290000|2022-02-07 03:58:10|14659.2|14657.2|14659.7|14657.7|14659.9|14657.9|14658.8|14656.8|6
1644206300000|2022-02-07 03:58:20|14659.3|14657.3|14659.4|14657.4|14659.4|14657.4|14659.1|14657.1|8
1644206310000|2022-02-07 03:58:30|14659.3|14657.3|14659.4|14657.4|14659.9|14657.9|14659.1|14657.1|14
1644206320000|2022-02-07 03:58:40|14659.7|14657.7|14658.9|14656.9|14659.7|14657.7|14658.3|14656.3|23
1644206330000|2022-02-07 03:58:50|14658.8|14656.8|14659.7|14657.7|14659.7|14657.7|14658.4|14656.4|6
1644206340000|2022-02-07 03:59:00|14660.1|14658.1|14660.8|14658.8|14660.9|14658.9|14659.9|14657.9|13
1644206350000|2022-02-07 03:59:10|14660.9|14658.9|14661.9|14659.9|14661.9|14659.9|14660.7|14658.7|9
1644206360000|2022-02-07 03:59:20|14661.8|14659.8|14660.4|14658.4|14661.8|14659.8|14660.4|14658.4|7
1644206370000|2022-02-07 03:59:30|14660.6|14658.6|14660.2|14658.2|14660.7|14658.7|14660.2|14658.2|1
1644206380000|2022-02-07 03:59:40|14660.1|14658.1|14660.1|14658.1|14660.1|14658.1|14659.3|14657.3|4
1644206390000|2022-02-07 03:59:50|14659.9|14657.9|14660.2|14658.2|14660.7|14658.7|14659.8|14657.8|1
1644206400000|2022-02-07 04:00:00|14660.1|14658.1|14660.1|14658.1|14660.7|14658.7|14659.6|14657.6|7
1644206410000|2022-02-07 04:00:10|14659.9|14657.9|14660.7|14658.7|14661.1|14659.1|14659.9|14657.9|4
1644206420000|2022-02-07 04:00:20|14660.8|14658.8|14661.2|14659.2|14661.7|14659.7|14660.3|14658.3|35
1644206430000|2022-02-07 04:00:30|14661.1|14659.1|14661.1|14659.1|14661.2|14659.2|14660.8|14658.8|2
1644206440000|2022-02-07 04:00:40|14661.7|14659.7|14661.9|14659.9|14662.3|14660.3|14661.7|14659.7|3
1644206450000|2022-02-07 04:00:50|14661.8|14659.8|14662.2|14660.2|14662.2|14660.2|14661.4|14659.4|3
1644206460000|2022-02-07 04:01:00|14662.3|14660.3|14662.3|14660.3|14663.9|14661.9|14662.3|14660.3|24
1644206470000|2022-02-07 04:01:10|14662.4|14660.4|14664.2|14662.2|14664.3|14662.3|14662.4|14660.4|18
1644206480000|2022-02-07 04:01:20|14664.3|14662.3|14665.4|14663.4|14665.6|14663.6|14664.3|14662.3|19
1644206490000|2022-02-07 04:01:30|14665.2|14663.2|14665.1|14663.1|14665.9|14663.9|14664.9|14662.9|8
1644206500000|2022-02-07 04:01:40|14665.2|14663.2|14665.7|14663.7|14665.8|14663.8|14665.2|14663.2|7
1644206510000|2022-02-07 04:01:50|14665.8|14663.8|14672.1|14670.1|14673.1|14671.1|14665.7|14663.7|90
1644206520000|2022-02-07 04:02:00|14672.3|14670.3|14676.9|14674.9|14676.9|14674.9|14671.4|14669.4|53
1644206530000|2022-02-07 04:02:10|14677.1|14675.1|14677.1|14675.1|14678.3|14676.3|14676.2|14674.2|76
1644206540000|2022-02-07 04:02:20|14676.9|14674.9|14672.3|14670.3|14676.9|14674.9|14672.3|14670.3|30
1644206550000|2022-02-07 04:02:30|14671.7|14669.7|14671.2|14669.2|14671.7|14669.7|14670.2|14668.2|14
1644206560000|2022-02-07 04:02:40|14671.3|14669.3|14671.9|14669.9|14672.6|14670.6|14671.2|14669.2|11
1644206570000|2022-02-07 04:02:50|14671.7|14669.7|14671.8|14669.8|14672.2|14670.2|14671.4|14669.4|3
1644206580000|2022-02-07 04:03:00|14671.7|14669.7|14670.8|14668.8|14672.8|14670.8|14670.8|14668.8|11
1644206590000|2022-02-07 04:03:10|14670.9|14668.9|14672.3|14670.3|14672.3|14670.3|14670.7|14668.7|29
1644206600000|2022-02-07 04:03:20|14672.4|14670.4|14672.9|14670.9|14673.1|14671.1|14672.2|14670.2|11
1644206610000|2022-02-07 04:03:30|14673.1|14671.1|14671.8|14669.8|14673.3|14671.3|14671.6|14669.6|6
1644206620000|2022-02-07 04:03:40|14671.7|14669.7|14671.1|14669.1|14671.7|14669.7|14670.2|14668.2|8
1644206630000|2022-02-07 04:03:50|14670.7|14668.7|14670.7|14668.7|14671.1|14669.1|14670.1|14668.1|4
1644206640000|2022-02-07 04:04:00|14670.8|14668.8|14671.6|14669.6|14671.9|14669.9|14670.7|14668.7|3
1644206650000|2022-02-07 04:04:10|14671.7|14669.7|14670.8|14668.8|14671.7|14669.7|14670.7|14668.7|3
1644206660000|2022-02-07 04:04:20|14670.7|14668.7|14670.8|14668.8|14670.8|14668.8|14670.7|14668.7|0
1644206670000|2022-02-07 04:04:30|14670.9|14668.9|14672.1|14670.1|14672.2|14670.2|14670.9|14668.9|11
1644206680000|2022-02-07 04:04:40|14672.2|14670.2|14672.7|14670.7|14672.7|14670.7|14671.9|14669.9|3
1644206690000|2022-02-07 04:04:50|14672.8|14670.8|14674.2|14672.2|14674.7|14672.7|14672.8|14670.8|15
1644206700000|2022-02-07 04:05:00|14674.1|14672.1|14675.9|14673.9|14676.3|14674.3|14674.1|14672.1|25
1644206710000|2022-02-07 04:05:10|14675.8|14673.8|14677.2|14675.2|14677.9|14675.9|14675.8|14673.8|39
1644206720000|2022-02-07 04:05:20|14677.3|14675.3|14677.3|14675.3|14678.2|14676.2|14677.1|14675.1|7
1644206730000|2022-02-07 04:05:30|14677.4|14675.4|14675.9|14673.9|14677.6|14675.6|14675.7|14673.7|12
1644206740000|2022-02-07 04:05:40|14676.1|14674.1|14676.8|14674.8|14676.9|14674.9|14676.1|14674.1|10
1644206750000|2022-02-07 04:05:50|14676.9|14674.9|14678.2|14676.2|14678.2|14676.2|14676.9|14674.9|6
1644206760000|2022-02-07 04:06:00|14678.4|14676.4|14678.2|14676.2|14678.4|14676.4|14676.9|14674.9|15
1644206770000|2022-02-07 04:06:10|14678.3|14676.3|14679.1|14677.1|14679.3|14677.3|14678.3|14676.3|13
1644206780000|2022-02-07 04:06:20|14678.9|14676.9|14678.9|14676.9|14679.1|14677.1|14676.9|14674.9|16
1644206790000|2022-02-07 04:06:30|14679.1|14677.1|14680.4|14678.4|14681.4|14679.4|14678.2|14676.2|51
1644206800000|2022-02-07 04:06:40|14680.7|14678.7|14681.7|14679.7|14682.1|14680.1|14680.6|14678.6|18
1644206810000|2022-02-07 04:06:50|14681.6|14679.6|14680.8|14678.8|14681.7|14679.7|14680.8|14678.8|21
1644206820000|2022-02-07 04:07:00|14680.9|14678.9|14682.6|14680.6|14684.6|14682.6|14680.8|14678.8|44
1644206830000|2022-02-07 04:07:10|14682.4|14680.4|14682.9|14680.9|14683.1|14681.1|14681.6|14679.6|21
1644206840000|2022-02-07 04:07:20|14682.8|14680.8|14681.6|14679.6|14682.8|14680.8|14681.6|14679.6|9
1644206850000|2022-02-07 04:07:30|14681.2|14679.2|14680.6|14678.6|14681.3|14679.3|14680.6|14678.6|9
1644206860000|2022-02-07 04:07:40|14680.4|14678.4|14682.2|14680.2|14682.8|14680.8|14680.1|14678.1|23
1644206870000|2022-02-07 04:07:50|14682.4|14680.4|14682.8|14680.8|14683.8|14681.8|14682.4|14680.4|18
1644206880000|2022-02-07 04:08:00|14682.9|14680.9|14681.9|14679.9|14684.1|14682.1|14681.9|14679.9|13
1644206890000|2022-02-07 04:08:10|14681.8|14679.8|14682.7|14680.7|14682.7|14680.7|14681.6|14679.6|19
1644206900000|2022-02-07 04:08:20|14682.4|14680.4|14682.4|14680.4|14683.3|14681.3|14682.2|14680.2|8
1644206910000|2022-02-07 04:08:30|14682.6|14680.6|14683.3|14681.3|14683.9|14681.9|14682.4|14680.4|15
1644206920000|2022-02-07 04:08:40|14683.2|14681.2|14686.1|14684.1|14686.6|14684.6|14682.9|14680.9|64
1644206930000|2022-02-07 04:08:50|14686.2|14684.2|14685.1|14683.1|14686.8|14684.8|14685.1|14683.1|21
1644206940000|2022-02-07 04:09:00|14685.3|14683.3|14681.7|14679.7|14685.3|14683.3|14681.7|14679.7|19
1644206950000|2022-02-07 04:09:10|14681.6|14679.6|14681.2|14679.2|14681.7|14679.7|14680.8|14678.8|11
1644206960000|2022-02-07 04:09:20|14680.9|14678.9|14679.3|14677.3|14680.9|14678.9|14679.2|14677.2|26
1644206970000|2022-02-07 04:09:30|14679.2|14677.2|14678.1|14676.1|14679.3|14677.3|14678.1|14676.1|7
1644206980000|2022-02-07 04:09:40|14678.2|14676.2|14679.4|14677.4|14679.7|14677.7|14677.4|14675.4|26
1644206990000|2022-02-07 04:09:50|14679.3|14677.3|14678.1|14676.1|14679.3|14677.3|14677.9|14675.9|5
1644207000000|2022-02-07 04:10:00|14677.9|14675.9|14679.2|14677.2|14679.4|14677.4|14677.8|14675.8|6
1644207010000|2022-02-07 04:10:10|14678.6|14676.6|14677.8|14675.8|14678.8|14676.8|14677.6|14675.6|11
1644207020000|2022-02-07 04:10:20|14678.1|14676.1|14677.6|14675.6|14678.1|14676.1|14677.6|14675.6|3
1644207030000|2022-02-07 04:10:30|14677.9|14675.9|14677.6|14675.6|14677.9|14675.9|14677.6|14675.6|1
1644207040000|2022-02-07 04:10:40|14677.4|14675.4|14678.1|14676.1|14678.1|14676.1|14677.4|14675.4|3
1644207050000|2022-02-07 04:10:50|14677.9|14675.9|14680.1|14678.1|14680.1|14678.1|14677.9|14675.9|12
1644207060000|2022-02-07 04:11:00|14679.9|14677.9|14679.6|14677.6|14679.9|14677.9|14678.9|14676.9|5
1644207070000|2022-02-07 04:11:10|14679.7|14677.7|14679.7|14677.7|14679.9|14677.9|14679.6|14677.6|1
1644207080000|2022-02-07 04:11:20|14679.8|14677.8|14679.7|14677.7|14680.4|14678.4|14679.4|14677.4|8
1644207090000|2022-02-07 04:11:30|14679.6|14677.6|14679.7|14677.7|14679.9|14677.9|14679.3|14677.3|2
1644207100000|2022-02-07 04:11:40|14679.6|14677.6|14679.7|14677.7|14679.7|14677.7|14679.4|14677.4|0
1644207110000|2022-02-07 04:11:50|14679.6|14677.6|14679.8|14677.8|14679.9|14677.9|14679.4|14677.4|1
1644207120000|2022-02-07 04:12:00|14679.9|14677.9|14679.8|14677.8|14680.1|14678.1|14679.6|14677.6|2
1644207130000|2022-02-07 04:12:10|14679.9|14677.9|14679.7|14677.7|14680.1|14678.1|14679.4|14677.4|4
1644207140000|2022-02-07 04:12:20|14679.8|14677.8|14680.6|14678.6|14680.6|14678.6|14679.7|14677.7|8
1644207150000|2022-02-07 04:12:30|14680.7|14678.7|14681.7|14679.7|14681.7|14679.7|14680.7|14678.7|5
1644207160000|2022-02-07 04:12:40|14682.1|14680.1|14681.8|14679.8|14682.2|14680.2|14681.6|14679.6|5
1644207170000|2022-02-07 04:12:50|14681.9|14679.9|14682.3|14680.3|14682.4|14680.4|14681.9|14679.9|2
1644207180000|2022-02-07 04:13:00|14682.4|14680.4|14682.4|14680.4|14683.1|14681.1|14682.4|14680.4|4
1644207190000|2022-02-07 04:13:10|14682.9|14680.9|14683.2|14681.2|14683.7|14681.7|14682.9|14680.9|2
1644207200000|2022-02-07 04:13:20|14683.1|14681.1|14683.2|14681.2|14683.3|14681.3|14682.7|14680.7|6
1644207210000|2022-02-07 04:13:30|14682.9|14680.9|14682.6|14680.6|14683.1|14681.1|14682.4|14680.4|3
1644207220000|2022-02-07 04:13:40|14682.7|14680.7|14682.9|14680.9|14683.1|14681.1|14682.6|14680.6|5
1644207230000|2022-02-07 04:13:50|14683.1|14681.1|14683.6|14681.6|14684.6|14682.6|14682.9|14680.9|15
1644207240000|2022-02-07 04:14:00|14683.7|14681.7|14684.7|14682.7|14684.9|14682.9|14683.7|14681.7|7
1644207250000|2022-02-07 04:14:10|14684.4|14682.4|14684.6|14682.6|14684.9|14682.9|14684.1|14682.1|13
1644207260000|2022-02-07 04:14:20|14684.7|14682.7|14683.3|14681.3|14684.8|14682.8|14683.2|14681.2|10
1644207270000|2022-02-07 04:14:30|14683.4|14681.4|14681.2|14679.2|14683.4|14681.4|14681.1|14679.1|9
1644207280000|2022-02-07 04:14:40|14681.6|14679.6|14681.7|14679.7|14681.9|14679.9|14681.2|14679.2|7
1644207290000|2022-02-07 04:14:50|14681.8|14679.8|14683.8|14681.8|14683.8|14681.8|14681.8|14679.8|14
1644207300000|2022-02-07 04:15:00|14683.2|14681.2|14683.3|14681.3|14683.4|14681.4|14682.9|14680.9|5
1644207310000|2022-02-07 04:15:10|14683.4|14681.4|14684.6|14682.6|14684.6|14682.6|14683.4|14681.4|7
1644207320000|2022-02-07 04:15:20|14684.7|14682.7|14684.8|14682.8|14685.3|14683.3|14684.7|14682.7|13
1644207330000|2022-02-07 04:15:30|14684.9|14682.9|14684.7|14682.7|14685.6|14683.6|14684.4|14682.4|27
1644207340000|2022-02-07 04:15:40|14682.9|14680.9|14683.6|14681.6|14684.9|14682.9|14682.7|14680.7|27
1644207350000|2022-02-07 04:15:50|14683.7|14681.7|14684.4|14682.4|14684.7|14682.7|14683.7|14681.7|13
1644207360000|2022-02-07 04:16:00|14684.8|14682.8|14684.4|14682.4|14685.4|14683.4|14684.3|14682.3|9
1644207370000|2022-02-07 04:16:10|14684.7|14682.7|14684.6|14682.6|14685.3|14683.3|14684.3|14682.3|15
1644207380000|2022-02-07 04:16:20|14685.3|14683.3|14685.8|14683.8|14685.8|14683.8|14685.3|14683.3|7
1644207390000|2022-02-07 04:16:30|14685.7|14683.7|14686.9|14684.9|14687.4|14685.4|14684.6|14682.6|48
1644207400000|2022-02-07 04:16:40|14687.1|14685.1|14688.6|14686.6|14688.7|14686.7|14686.9|14684.9|40
1644207410000|2022-02-07 04:16:50|14688.4|14686.4|14693.7|14691.7|14697.8|14695.8|14687.2|14685.2|257
1644207420000|2022-02-07 04:17:00|14693.8|14691.8|14694.4|14692.4|14696.3|14694.3|14693.7|14691.7|42
1644207430000|2022-02-07 04:17:10|14694.6|14692.6|14695.9|14693.9|14695.9|14693.9|14692.3|14690.3|53
1644207440000|2022-02-07 04:17:20|14695.8|14693.8|14695.7|14693.7|14696.1|14694.1|14694.6|14692.6|69
1644207450000|2022-02-07 04:17:30|14695.6|14693.6|14697.1|14695.1|14697.4|14695.4|14695.6|14693.6|17
1644207460000|2022-02-07 04:17:40|14696.9|14694.9|14693.7|14691.7|14697.2|14695.2|14693.2|14691.2|30
1644207470000|2022-02-07 04:17:50|14693.6|14691.6|14693.6|14691.6|14694.4|14692.4|14693.2|14691.2|12
1644207480000|2022-02-07 04:18:00|14693.4|14691.4|14693.3|14691.3|14694.2|14692.2|14693.2|14691.2|32
1644207490000|2022-02-07 04:18:10|14693.4|14691.4|14692.9|14690.9|14693.7|14691.7|14692.4|14690.4|22
1644207500000|2022-02-07 04:18:20|14692.7|14690.7|14693.7|14691.7|14694.4|14692.4|14692.6|14690.6|18
1644207510000|2022-02-07 04:18:30|14693.4|14691.4|14694.3|14692.3|14694.4|14692.4|14693.4|14691.4|7
1644207520000|2022-02-07 04:18:40|14694.2|14692.2|14695.3|14693.3|14695.3|14693.3|14693.8|14691.8|13
1644207530000|2022-02-07 04:18:50|14695.2|14693.2|14698.2|14696.2|14701.6|14699.6|14695.1|14693.1|172
1644207540000|2022-02-07 04:19:00|14698.1|14696.1|14699.4|14697.4|14699.7|14697.7|14696.7|14694.7|44
1644207550000|2022-02-07 04:19:10|14699.6|14697.6|14699.4|14697.4|14700.3|14698.3|14699.3|14697.3|32
1644207560000|2022-02-07 04:19:20|14699.3|14697.3|14699.4|14697.4|14700.1|14698.1|14699.1|14697.1|8
1644207570000|2022-02-07 04:19:30|14699.6|14697.6|14698.7|14696.7|14699.6|14697.6|14698.3|14696.3|10
1644207580000|2022-02-07 04:19:40|14698.9|14696.9|14699.2|14697.2|14699.6|14697.6|14698.1|14696.1|22
1644207590000|2022-02-07 04:19:50|14699.3|14697.3|14699.2|14697.2|14699.9|14697.9|14698.7|14696.7|11
1644207600000|2022-02-07 04:20:00|14699.1|14697.1|14700.4|14698.4|14701.1|14699.1|14699.1|14697.1|20
1644207610000|2022-02-07 04:20:10|14700.6|14698.6|14700.6|14698.6|14700.9|14698.9|14699.9|14697.9|9
1644207620000|2022-02-07 04:20:20|14700.7|14698.7|14700.2|14698.2|14701.6|14699.6|14699.8|14697.8|38
1644207630000|2022-02-07 04:20:30|14700.1|14698.1|14698.2|14696.2|14700.1|14698.1|14697.7|14695.7|26
1644207640000|2022-02-07 04:20:40|14698.1|14696.1|14699.3|14697.3|14699.3|14697.3|14697.9|14695.9|19
1644207650000|2022-02-07 04:20:50|14699.4|14697.4|14699.6|14697.6|14700.3|14698.3|14699.1|14697.1|13
1644207660000|2022-02-07 04:21:00|14699.7|14697.7|14698.6|14696.6|14699.7|14697.7|14698.4|14696.4|14
1644207670000|2022-02-07 04:21:10|14698.4|14696.4|14698.9|14696.9|14698.9|14696.9|14698.4|14696.4|10
1644207680000|2022-02-07 04:21:20|14698.8|14696.8|14697.4|14695.4|14699.2|14697.2|14697.2|14695.2|30
1644207690000|2022-02-07 04:21:30|14697.6|14695.6|14697.3|14695.3|14697.7|14695.7|14696.9|14694.9|15
1644207700000|2022-02-07 04:21:40|14697.4|14695.4|14701.9|14699.9|14702.7|14700.7|14697.4|14695.4|101
1644207710000|2022-02-07 04:21:50|14702.3|14700.3|14700.3|14698.3|14702.3|14700.3|14700.1|14698.1|21
1644207720000|2022-02-07 04:22:00|14700.2|14698.2|14703.2|14701.2|14703.8|14701.8|14699.7|14697.7|112
1644207730000|2022-02-07 04:22:10|14705.6|14703.6|14706.4|14704.4|14708.4|14706.4|14705.6|14703.6|146
1644207740000|2022-02-07 04:22:20|14706.3|14704.3|14704.3|14702.3|14706.4|14704.4|14702.8|14700.8|65
1644207750000|2022-02-07 04:22:30|14704.1|14702.1|14706.6|14704.6|14706.9|14704.9|14703.1|14701.1|61
1644207760000|2022-02-07 04:22:40|14706.4|14704.4|14706.9|14704.9|14707.6|14705.6|14705.6|14703.6|21
1644207770000|2022-02-07 04:22:50|14707.1|14705.1|14708.1|14706.1|14708.6|14706.6|14707.1|14705.1|21
1644207780000|2022-02-07 04:23:00|14707.7|14705.7|14709.8|14707.8|14709.9|14707.9|14707.7|14705.7|96
1644207790000|2022-02-07 04:23:10|14709.7|14707.7|14716.4|14714.4|14716.6|14714.6|14709.7|14707.7|190
1644207800000|2022-02-07 04:23:20|14716.3|14714.3|14717.3|14715.3|14717.3|14715.3|14714.8|14712.8|69
1644207810000|2022-02-07 04:23:30|14716.9|14714.9|14717.9|14715.9|14718.9|14716.9|14716.1|14714.1|77
1644207820000|2022-02-07 04:23:40|14718.1|14716.1|14719.2|14717.2|14719.6|14717.6|14717.9|14715.9|30
1644207830000|2022-02-07 04:23:50|14718.9|14716.9|14720.6|14718.6|14721.7|14719.7|14718.9|14716.9|122
1644207840000|2022-02-07 04:24:00|14720.8|14718.8|14722.4|14720.4|14722.8|14720.8|14720.4|14718.4|86
1644207850000|2022-02-07 04:24:10|14722.1|14720.1|14721.8|14719.8|14722.6|14720.6|14721.8|14719.8|19
1644207860000|2022-02-07 04:24:20|14721.7|14719.7|14717.7|14715.7|14722.2|14720.2|14717.2|14715.2|59
1644207870000|2022-02-07 04:24:30|14718.2|14716.2|14717.9|14715.9|14718.2|14716.2|14716.7|14714.7|19
1644207880000|2022-02-07 04:24:40|14718.1|14716.1|14718.6|14716.6|14718.8|14716.8|14717.1|14715.1|28
1644207890000|2022-02-07 04:24:50|14718.4|14716.4|14715.8|14713.8|14718.4|14716.4|14715.6|14713.6|29
1644207900000|2022-02-07 04:25:00|14715.9|14713.9|14716.9|14714.9|14717.4|14715.4|14715.7|14713.7|18
1644207910000|2022-02-07 04:25:10|14716.8|14714.8|14717.7|14715.7|14718.2|14716.2|14716.6|14714.6|11
1644207920000|2022-02-07 04:25:20|14717.8|14715.8|14717.9|14715.9|14718.3|14716.3|14716.9|14714.9|10
1644207930000|2022-02-07 04:25:30|14717.8|14715.8|14718.3|14716.3|14718.8|14716.8|14717.6|14715.6|24
1644207940000|2022-02-07 04:25:40|14718.2|14716.2|14717.4|14715.4|14718.6|14716.6|14717.4|14715.4|24
1644207950000|2022-02-07 04:25:50|14717.3|14715.3|14714.8|14712.8|14717.3|14715.3|14714.8|14712.8|27
1644207960000|2022-02-07 04:26:00|14714.9|14712.9|14713.9|14711.9|14714.9|14712.9|14713.6|14711.6|29
1644207970000|2022-02-07 04:26:10|14714.1|14712.1|14714.2|14712.2|14714.8|14712.8|14713.7|14711.7|18
1644207980000|2022-02-07 04:26:20|14713.9|14711.9|14711.8|14709.8|14713.9|14711.9|14711.8|14709.8|26
1644207990000|2022-02-07 04:26:30|14711.7|14709.7|14710.2|14708.2|14712.1|14710.1|14710.1|14708.1|26
1644208000000|2022-02-07 04:26:40|14710.1|14708.1|14709.4|14707.4|14710.9|14708.9|14708.8|14706.8|72
1644208010000|2022-02-07 04:26:50|14709.6|14707.6|14709.8|14707.8|14710.9|14708.9|14709.4|14707.4|7
1644208020000|2022-02-07 04:27:00|14709.9|14707.9|14710.2|14708.2|14710.3|14708.3|14709.8|14707.8|7
1644208030000|2022-02-07 04:27:10|14710.1|14708.1|14709.4|14707.4|14710.2|14708.2|14709.3|14707.3|6
1644208040000|2022-02-07 04:27:20|14709.2|14707.2|14709.1|14707.1|14709.2|14707.2|14708.7|14706.7|3
1644208050000|2022-02-07 04:27:30|14709.9|14707.9|14709.6|14707.6|14709.9|14707.9|14709.3|14707.3|9
1644208060000|2022-02-07 04:27:40|14709.7|14707.7|14710.4|14708.4|14710.6|14708.6|14709.7|14707.7|4
1644208070000|2022-02-07 04:27:50|14710.6|14708.6|14710.2|14708.2|14711.1|14709.1|14710.2|14708.2|7
1644208080000|2022-02-07 04:28:00|14710.3|14708.3|14710.1|14708.1|14711.3|14709.3|14710.1|14708.1|11
1644208090000|2022-02-07 04:28:10|14709.9|14707.9|14710.1|14708.1|14710.4|14708.4|14709.6|14707.6|9
1644208100000|2022-02-07 04:28:20|14710.2|14708.2|14710.2|14708.2|14710.3|14708.3|14709.9|14707.9|4
1644208110000|2022-02-07 04:28:30|14710.1|14708.1|14710.2|14708.2|14710.2|14708.2|14709.6|14707.6|4
1644208120000|2022-02-07 04:28:40|14710.3|14708.3|14709.7|14707.7|14711.2|14709.2|14709.7|14707.7|10
1644208130000|2022-02-07 04:28:50|14709.8|14707.8|14709.9|14707.9|14710.2|14708.2|14709.6|14707.6|6
1644208140000|2022-02-07 04:29:00|14710.1|14708.1|14712.3|14710.3|14712.3|14710.3|14709.9|14707.9|15
1644208150000|2022-02-07 04:29:10|14712.1|14710.1|14712.4|14710.4|14712.6|14710.6|14712.1|14710.1|7
1644208160000|2022-02-07 04:29:20|14711.9|14709.9|14712.4|14710.4|14712.4|14710.4|14711.9|14709.9|11
1644208170000|2022-02-07 04:29:30|14711.3|14709.3|14710.9|14708.9|14711.4|14709.4|14710.9|14708.9|4
1644208180000|2022-02-07 04:29:40|14711.1|14709.1|14711.2|14709.2|14711.4|14709.4|14710.8|14708.8|7
1644208190000|2022-02-07 04:29:50|14711.3|14709.3|14712.3|14710.3|14712.3|14710.3|14711.3|14709.3|8
1644208200000|2022-02-07 04:30:00|14712.4|14710.4|14721.4|14719.4|14721.7|14719.7|14712.4|14710.4|186
1644208210000|2022-02-07 04:30:10|14721.6|14719.6|14723.4|14721.4|14723.4|14721.4|14721.3|14719.3|43
1644208220000|2022-02-07 04:30:20|14723.7|14721.7|14718.8|14716.8|14723.7|14721.7|14716.6|14714.6|48
1644208230000|2022-02-07 04:30:30|14718.7|14716.7|14719.9|14717.9|14720.6|14718.6|14718.4|14716.4|49
1644208240000|2022-02-07 04:30:40|14719.8|14717.8|14720.3|14718.3|14721.3|14719.3|14718.9|14716.9|23
1644208250000|2022-02-07 04:30:50|14720.2|14718.2|14721.1|14719.1|14721.2|14719.2|14719.1|14717.1|9
1644208260000|2022-02-07 04:31:00|14721.2|14719.2|14721.2|14719.2|14721.8|14719.8|14720.9|14718.9|12
1644208270000|2022-02-07 04:31:10|14721.3|14719.3|14719.9|14717.9|14721.3|14719.3|14718.6|14716.6|33
1644208280000|2022-02-07 04:31:20|14719.2|14717.2|14719.9|14717.9|14720.6|14718.6|14718.7|14716.7|23
1644208290000|2022-02-07 04:31:30|14719.8|14717.8|14719.3|14717.3|14719.8|14717.8|14718.6|14716.6|7
1644208300000|2022-02-07 04:31:40|14719.2|14717.2|14718.7|14716.7|14719.3|14717.3|14718.3|14716.3|6
1644208310000|2022-02-07 04:31:50|14718.8|14716.8|14719.4|14717.4|14719.7|14717.7|14718.8|14716.8|6
1644208320000|2022-02-07 04:32:00|14719.2|14717.2|14719.1|14717.1|14719.4|14717.4|14718.8|14716.8|0
1644208330000|2022-02-07 04:32:10|14718.9|14716.9|14718.9|14716.9|14719.2|14717.2|14717.9|14715.9|21
1644208340000|2022-02-07 04:32:20|14719.2|14717.2|14718.3|14716.3|14719.3|14717.3|14718.1|14716.1|7
1644208350000|2022-02-07 04:32:30|14718.2|14716.2|14718.7|14716.7|14720.4|14718.4|14718.2|14716.2|20
1644208360000|2022-02-07 04:32:40|14718.8|14716.8|14720.6|14718.6|14720.7|14718.7|14717.7|14715.7|73
1644208370000|2022-02-07 04:32:50|14720.4|14718.4|14724.4|14722.4|14724.4|14722.4|14719.8|14717.8|56
1644208380000|2022-02-07 04:33:00|14724.1|14722.1|14722.6|14720.6|14729.2|14727.2|14722.2|14720.2|101
1644208390000|2022-02-07 04:33:10|14722.4|14720.4|14720.9|14718.9|14722.4|14720.4|14720.2|14718.2|46
1644208400000|2022-02-07 04:33:20|14720.8|14718.8|14721.9|14719.9|14722.1|14720.1|14720.7|14718.7|15
1644208410000|2022-02-07 04:33:30|14722.1|14720.1|14719.2|14717.2|14722.8|14720.8|14719.1|14717.1|28
1644208420000|2022-02-07 04:33:40|14719.3|14717.3|14721.4|14719.4|14721.6|14719.6|14718.9|14716.9|14
1644208430000|2022-02-07 04:33:50|14721.3|14719.3|14720.9|14718.9|14721.6|14719.6|14720.4|14718.4|14
1644208440000|2022-02-07 04:34:00|14720.8|14718.8|14722.7|14720.7|14722.9|14720.9|14720.6|14718.6|15
1644208450000|2022-02-07 04:34:10|14723.1|14721.1|14722.4|14720.4|14723.1|14721.1|14722.4|14720.4|0
1644208460000|2022-02-07 04:34:20|14722.6|14720.6|14722.4|14720.4|14722.8|14720.8|14722.4|14720.4|3
1644208470000|2022-02-07 04:34:30|14722.3|14720.3|14724.9|14722.9|14725.4|14723.4|14722.3|14720.3|40
1644208480000|2022-02-07 04:34:40|14725.4|14723.4|14724.7|14722.7|14725.4|14723.4|14724.2|14722.2|12
1644208490000|2022-02-07 04:34:50|14724.6|14722.6|14725.3|14723.3|14725.7|14723.7|14724.4|14722.4|7
1644208500000|2022-02-07 04:35:00|14725.4|14723.4|14723.6|14721.6|14725.9|14723.9|14723.3|14721.3|24
1644208510000|2022-02-07 04:35:10|14723.4|14721.4|14722.4|14720.4|14723.8|14721.8|14722.3|14720.3|7
1644208520000|2022-02-07 04:35:20|14722.2|14720.2|14722.9|14720.9|14723.2|14721.2|14721.8|14719.8|15
1644208530000|2022-02-07 04:35:30|14722.8|14720.8|14723.3|14721.3|14724.1|14722.1|14722.8|14720.8|14
1644208540000|2022-02-07 04:35:40|14723.4|14721.4|14724.4|14722.4|14724.7|14722.7|14723.4|14721.4|11
1644208550000|2022-02-07 04:35:50|14724.3|14722.3|14724.2|14722.2|14724.4|14722.4|14724.2|14722.2|0
1644208560000|2022-02-07 04:36:00|14724.3|14722.3|14724.1|14722.1|14724.9|14722.9|14723.9|14721.9|10
1644208570000|2022-02-07 04:36:10|14724.3|14722.3|14723.7|14721.7|14724.3|14722.3|14723.1|14721.1|14
1644208580000|2022-02-07 04:36:20|14723.4|14721.4|14724.9|14722.9|14725.1|14723.1|14723.3|14721.3|14
1644208590000|2022-02-07 04:36:30|14724.8|14722.8|14725.1|14723.1|14725.9|14723.9|14724.6|14722.6|18
1644208600000|2022-02-07 04:36:40|14725.2|14723.2|14724.6|14722.6|14725.4|14723.4|14724.2|14722.2|2
1644208610000|2022-02-07 04:36:50|14724.4|14722.4|14724.2|14722.2|14724.6|14722.6|14724.2|14722.2|0
1644208620000|2022-02-07 04:37:00|14724.3|14722.3|14725.1|14723.1|14725.3|14723.3|14724.1|14722.1|7
1644208630000|2022-02-07 04:37:10|14725.2|14723.2|14724.6|14722.6|14725.3|14723.3|14724.6|14722.6|8
1644208640000|2022-02-07 04:37:20|14724.7|14722.7|14724.2|14722.2|14724.8|14722.8|14724.1|14722.1|11
1644208650000|2022-02-07 04:37:30|14724.3|14722.3|14724.4|14722.4|14724.4|14722.4|14723.4|14721.4|28
1644208660000|2022-02-07 04:37:40|14724.3|14722.3|14724.3|14722.3|14724.8|14722.8|14724.3|14722.3|2
1644208670000|2022-02-07 04:37:50|14724.2|14722.2|14724.9|14722.9|14725.6|14723.6|14724.2|14722.2|6
1644208680000|2022-02-07 04:38:00|14725.1|14723.1|14724.3|14722.3|14725.4|14723.4|14724.3|14722.3|7
1644208690000|2022-02-07 04:38:10|14724.2|14722.2|14723.6|14721.6|14724.2|14722.2|14723.3|14721.3|8
1644208700000|2022-02-07 04:38:20|14722.8|14720.8|14722.9|14720.9|14723.8|14721.8|14722.8|14720.8|11
1644208710000|2022-02-07 04:38:30|14722.8|14720.8|14723.6|14721.6|14723.7|14721.7|14722.8|14720.8|3
1644208720000|2022-02-07 04:38:40|14723.7|14721.7|14723.1|14721.1|14723.7|14721.7|14722.7|14720.7|5
1644208730000|2022-02-07 04:38:50|14723.2|14721.2|14723.7|14721.7|14723.8|14721.8|14722.9|14720.9|25
1644208740000|2022-02-07 04:39:00|14723.4|14721.4|14724.1|14722.1|14724.1|14722.1|14723.4|14721.4|5
1644208750000|2022-02-07 04:39:10|14723.9|14721.9|14722.8|14720.8|14723.9|14721.9|14722.8|14720.8|8
1644208760000|2022-02-07 04:39:20|14722.6|14720.6|14723.2|14721.2|14723.7|14721.7|14722.6|14720.6|8
1644208770000|2022-02-07 04:39:30|14723.3|14721.3|14720.7|14718.7|14723.3|14721.3|14720.4|14718.4|22
1644208780000|2022-02-07 04:39:40|14720.6|14718.6|14720.9|14718.9|14721.6|14719.6|14719.3|14717.3|23
1644208790000|2022-02-07 04:39:50|14720.7|14718.7|14720.6|14718.6|14720.9|14718.9|14720.6|14718.6|7
1644208800000|2022-02-07 04:40:00|14720.4|14718.4|14719.7|14717.7|14720.9|14718.9|14719.6|14717.6|9
1644208810000|2022-02-07 04:40:10|14719.6|14717.6|14720.7|14718.7|14721.1|14719.1|14719.6|14717.6|10
1644208820000|2022-02-07 04:40:20|14720.8|14718.8|14720.9|14718.9|14721.3|14719.3|14720.6|14718.6|6
1644208830000|2022-02-07 04:40:30|14720.8|14718.8|14720.4|14718.4|14721.1|14719.1|14720.1|14718.1|4
1644208840000|2022-02-07 04:40:40|14720.7|14718.7|14720.3|14718.3|14720.8|14718.8|14719.9|14717.9|4
1644208850000|2022-02-07 04:40:50|14720.4|14718.4|14720.8|14718.8|14720.9|14718.9|14720.4|14718.4|0
1644208860000|2022-02-07 04:41:00|14720.7|14718.7|14722.8|14720.8|14723.2|14721.2|14720.7|14718.7|18
1644208870000|2022-02-07 04:41:10|14722.9|14720.9|14723.3|14721.3|14723.6|14721.6|14722.7|14720.7|5
1644208880000|2022-02-07 04:41:20|14723.4|14721.4|14724.3|14722.3|14724.3|14722.3|14723.4|14721.4|3
1644208890000|2022-02-07 04:41:30|14725.3|14723.3|14723.8|14721.8|14725.3|14723.3|14723.6|14721.6|20
1644208900000|2022-02-07 04:41:40|14723.6|14721.6|14723.2|14721.2|14723.6|14721.6|14722.8|14720.8|4
1644208910000|2022-02-07 04:41:50|14723.1|14721.1|14722.9|14720.9|14723.1|14721.1|14722.4|14720.4|2
1644208920000|2022-02-07 04:42:00|14723.1|14721.1|14724.8|14722.8|14724.8|14722.8|14723.1|14721.1|5
1644208930000|2022-02-07 04:42:10|14725.1|14723.1|14723.4|14721.4|14725.7|14723.7|14723.3|14721.3|14
1644208940000|2022-02-07 04:42:20|14723.8|14721.8|14722.7|14720.7|14724.1|14722.1|14722.6|14720.6|5
1644208950000|2022-02-07 04:42:30|14722.6|14720.6|14722.2|14720.2|14722.6|14720.6|14721.9|14719.9|3
1644208960000|2022-02-07 04:42:40|14722.1|14720.1|14721.2|14719.2|14722.1|14720.1|14720.8|14718.8|8
1644208970000|2022-02-07 04:42:50|14721.1|14719.1|14720.2|14718.2|14721.1|14719.1|14719.8|14717.8|13
1644208980000|2022-02-07 04:43:00|14720.3|14718.3|14719.3|14717.3|14721.1|14719.1|14717.1|14715.1|65
1644208990000|2022-02-07 04:43:10|14719.1|14717.1|14717.2|14715.2|14719.1|14717.1|14717.1|14715.1|12
1644209000000|2022-02-07 04:43:20|14717.3|14715.3|14718.1|14716.1|14718.7|14716.7|14717.3|14715.3|13
1644209010000|2022-02-07 04:43:30|14718.3|14716.3|14717.9|14715.9|14718.4|14716.4|14717.9|14715.9|1
1644209020000|2022-02-07 04:43:40|14717.2|14715.2|14717.9|14715.9|14717.9|14715.9|14717.2|14715.2|9
1644209030000|2022-02-07 04:43:50|14717.8|14715.8|14717.4|14715.4|14717.9|14715.9|14717.2|14715.2|18
1644209040000|2022-02-07 04:44:00|14717.6|14715.6|14717.4|14715.4|14718.3|14716.3|14717.4|14715.4|8
1644209050000|2022-02-07 04:44:10|14717.8|14715.8|14716.6|14714.6|14717.8|14715.8|14716.4|14714.4|13
1644209060000|2022-02-07 04:44:20|14716.4|14714.4|14716.8|14714.8|14716.8|14714.8|14716.2|14714.2|7
1644209070000|2022-02-07 04:44:30|14716.9|14714.9|14717.2|14715.2|14717.7|14715.7|14716.7|14714.7|33
1644209080000|2022-02-07 04:44:40|14717.3|14715.3|14717.8|14715.8|14718.1|14716.1|14717.3|14715.3|5
1644209090000|2022-02-07 04:44:50|14717.9|14715.9|14717.6|14715.6|14718.2|14716.2|14717.2|14715.2|7
1644209100000|2022-02-07 04:45:00|14717.7|14715.7|14719.8|14717.8|14719.9|14717.9|14717.7|14715.7|20
1644209110000|2022-02-07 04:45:10|14719.2|14717.2|14718.9|14716.9|14719.6|14717.6|14718.9|14716.9|3
1644209120000|2022-02-07 04:45:20|14719.2|14717.2|14719.4|14717.4|14719.4|14717.4|14719.1|14717.1|0
1644209130000|2022-02-07 04:45:30|14719.6|14717.6|14719.4|14717.4|14719.6|14717.6|14719.4|14717.4|1
1644209140000|2022-02-07 04:45:40|14719.6|14717.6|14719.8|14717.8|14719.8|14717.8|14719.3|14717.3|2
1644209150000|2022-02-07 04:45:50|14719.7|14717.7|14718.4|14716.4|14719.8|14717.8|14718.4|14716.4|11
1644209160000|2022-02-07 04:46:00|14718.9|14716.9|14719.7|14717.7|14719.7|14717.7|14718.8|14716.8|5
1644209170000|2022-02-07 04:46:10|14719.8|14717.8|14719.7|14717.7|14719.8|14717.8|14719.6|14717.6|1
1644209180000|2022-02-07 04:46:20|14719.4|14717.4|14719.8|14717.8|14719.9|14717.9|14719.4|14717.4|7
1644209190000|2022-02-07 04:46:30|14719.7|14717.7|14719.8|14717.8|14719.9|14717.9|14719.3|14717.3|0
1644209210000|2022-02-07 04:46:50|14719.9|14717.9|14719.9|14717.9|14720.2|14718.2|14719.9|14717.9|1
1644209220000|2022-02-07 04:47:00|14719.8|14717.8|14719.7|14717.7|14720.2|14718.2|14719.7|14717.7|2
1644209230000|2022-02-07 04:47:10|14719.1|14717.1|14718.8|14716.8|14719.1|14717.1|14718.8|14716.8|4
1644209240000|2022-02-07 04:47:20|14718.9|14716.9|14718.6|14716.6|14719.3|14717.3|14718.6|14716.6|7
1644209250000|2022-02-07 04:47:30|14718.7|14716.7|14718.2|14716.2|14719.2|14717.2|14718.2|14716.2|15
1644209260000|2022-02-07 04:47:40|14718.1|14716.1|14719.1|14717.1|14719.1|14717.1|14718.1|14716.1|0
1644209270000|2022-02-07 04:47:50|14718.9|14716.9|14718.8|14716.8|14719.3|14717.3|14718.6|14716.6|6
1644209280000|2022-02-07 04:48:00|14718.7|14716.7|14717.7|14715.7|14718.8|14716.8|14717.7|14715.7|7
1644209290000|2022-02-07 04:48:10|14717.6|14715.6|14717.9|14715.9|14718.1|14716.1|14717.2|14715.2|5
1644209300000|2022-02-07 04:48:20|14717.8|14715.8|14717.8|14715.8|14718.1|14716.1|14717.7|14715.7|1
1644209310000|2022-02-07 04:48:30|14717.6|14715.6|14717.1|14715.1|14717.6|14715.6|14717.1|14715.1|3
1644209320000|2022-02-07 04:48:40|14717.2|14715.2|14717.2|14715.2|14717.6|14715.6|14716.9|14714.9|17
1644209330000|2022-02-07 04:48:50|14717.1|14715.1|14713.1|14711.1|14717.1|14715.1|14711.4|14709.4|104
1644209340000|2022-02-07 04:49:00|14713.2|14711.2|14715.4|14713.4|14715.8|14713.8|14713.2|14711.2|17
1644209350000|2022-02-07 04:49:10|14715.9|14713.9|14716.3|14714.3|14717.7|14715.7|14715.7|14713.7|18
1644209360000|2022-02-07 04:49:20|14716.7|14714.7|14716.4|14714.4|14716.7|14714.7|14716.2|14714.2|4
1644209370000|2022-02-07 04:49:30|14716.6|14714.6|14716.6|14714.6|14716.9|14714.9|14716.1|14714.1|8
1644209380000|2022-02-07 04:49:40|14716.7|14714.7|14715.8|14713.8|14716.8|14714.8|14715.8|14713.8|2
1644209390000|2022-02-07 04:49:50|14716.4|14714.4|14716.6|14714.6|14716.7|14714.7|14716.2|14714.2|3
1644209400000|2022-02-07 04:50:00|14716.7|14714.7|14718.6|14716.6|14718.6|14716.6|14716.6|14714.6|7
1644209410000|2022-02-07 04:50:10|14718.4|14716.4|14718.8|14716.8|14719.6|14717.6|14718.4|14716.4|11
1644209420000|2022-02-07 04:50:20|14718.7|14716.7|14718.3|14716.3|14718.9|14716.9|14718.2|14716.2|1
1644209430000|2022-02-07 04:50:30|14718.2|14716.2|14717.7|14715.7|14718.2|14716.2|14717.7|14715.7|1
1644209440000|2022-02-07 04:50:40|14717.8|14715.8|14717.8|14715.8|14717.9|14715.9|14717.7|14715.7|5
1644209450000|2022-02-07 04:50:50|14718.6|14716.6|14718.9|14716.9|14719.2|14717.2|14718.4|14716.4|14
1644209460000|2022-02-07 04:51:00|14719.1|14717.1|14718.9|14716.9|14719.4|14717.4|14718.8|14716.8|4
1644209470000|2022-02-07 04:51:10|14719.1|14717.1|14719.4|14717.4|14719.4|14717.4|14719.1|14717.1|0
1644209480000|2022-02-07 04:51:20|14718.9|14716.9|14718.9|14716.9|14719.3|14717.3|14718.9|14716.9|2
1644209500000|2022-02-07 04:51:40|14717.7|14715.7|14714.2|14712.2|14717.7|14715.7|14713.3|14711.3|37
1644209510000|2022-02-07 04:51:50|14714.1|14712.1|14713.6|14711.6|14714.2|14712.2|14713.3|14711.3|22
1644209520000|2022-02-07 04:52:00|14711.9|14709.9|14712.1|14710.1|14712.6|14710.6|14711.2|14709.2|65
1644209530000|2022-02-07 04:52:10|14711.9|14709.9|14711.6|14709.6|14712.6|14710.6|14711.2|14709.2|9
1644209540000|2022-02-07 04:52:20|14711.4|14709.4|14710.6|14708.6|14711.4|14709.4|14710.6|14708.6|11
1644209550000|2022-02-07 04:52:30|14710.7|14708.7|14712.3|14710.3|14712.3|14710.3|14710.6|14708.6|14
1644209560000|2022-02-07 04:52:40|14712.2|14710.2|14711.8|14709.8|14712.4|14710.4|14711.8|14709.8|5
1644209570000|2022-02-07 04:52:50|14711.9|14709.9|14712.1|14710.1|14712.4|14710.4|14711.9|14709.9|6
1644209580000|2022-02-07 04:53:00|14712.4|14710.4|14711.7|14709.7|14712.4|14710.4|14711.6|14709.6|13
1644209590000|2022-02-07 04:53:10|14711.9|14709.9|14712.6|14710.6|14712.6|14710.6|14711.3|14709.3|7
1644209600000|2022-02-07 04:53:20|14712.4|14710.4|14712.1|14710.1|14712.4|14710.4|14711.8|14709.8|15
1644209610000|2022-02-07 04:53:30|14712.2|14710.2|14712.2|14710.2|14712.7|14710.7|14711.9|14709.9|13
1644209620000|2022-02-07 04:53:40|14712.3|14710.3|14712.1|14710.1|14712.3|14710.3|14711.9|14709.9|3
1644209630000|2022-02-07 04:53:50|14711.7|14709.7|14711.6|14709.6|14711.9|14709.9|14711.3|14709.3|1
1644209640000|2022-02-07 04:54:00|14711.7|14709.7|14711.1|14709.1|14711.8|14709.8|14710.8|14708.8|6
1644209650000|2022-02-07 04:54:10|14710.9|14708.9|14709.9|14707.9|14711.1|14709.1|14709.2|14707.2|38
1644209660000|2022-02-07 04:54:20|14709.8|14707.8|14708.7|14706.7|14709.8|14707.8|14708.1|14706.1|15
1644209670000|2022-02-07 04:54:30|14708.8|14706.8|14708.9|14706.9|14709.3|14707.3|14708.6|14706.6|8
1644209680000|2022-02-07 04:54:40|14709.1|14707.1|14708.2|14706.2|14709.9|14707.9|14707.8|14705.8|30
1644209690000|2022-02-07 04:54:50|14708.1|14706.1|14708.3|14706.3|14708.7|14706.7|14707.9|14705.9|1
1644209700000|2022-02-07 04:55:00|14708.4|14706.4|14711.4|14709.4|14711.9|14709.9|14708.3|14706.3|24
1644209710000|2022-02-07 04:55:10|14711.6|14709.6|14710.8|14708.8|14711.6|14709.6|14710.7|14708.7|4
1644209720000|2022-02-07 04:55:20|14710.7|14708.7|14710.9|14708.9|14711.3|14709.3|14710.7|14708.7|3
1644209730000|2022-02-07 04:55:30|14711.1|14709.1|14710.7|14708.7|14711.3|14709.3|14710.7|14708.7|7
1644209740000|2022-02-07 04:55:40|14710.8|14708.8|14710.6|14708.6|14710.8|14708.8|14710.6|14708.6|6
1644209750000|2022-02-07 04:55:50|14709.4|14707.4|14709.1|14707.1|14709.6|14707.6|14708.9|14706.9|11
1644209760000|2022-02-07 04:56:00|14708.9|14706.9|14711.2|14709.2|14711.3|14709.3|14708.9|14706.9|9
1644209770000|2022-02-07 04:56:10|14711.4|14709.4|14710.9|14708.9|14711.4|14709.4|14710.8|14708.8|6
1644209780000|2022-02-07 04:56:20|14711.2|14709.2|14711.6|14709.6|14711.9|14709.9|14711.1|14709.1|5
1644209790000|2022-02-07 04:56:30|14711.4|14709.4|14712.7|14710.7|14712.8|14710.8|14711.4|14709.4|8
1644209800000|2022-02-07 04:56:40|14712.8|14710.8|14712.4|14710.4|14712.8|14710.8|14711.8|14709.8|14
1644209810000|2022-02-07 04:56:50|14712.6|14710.6|14712.6|14710.6|14712.6|14710.6|14712.4|14710.4|1
1644209820000|2022-02-07 04:57:00|14712.9|14710.9|14714.3|14712.3|14714.7|14712.7|14712.4|14710.4|51
1644209830000|2022-02-07 04:57:10|14714.2|14712.2|14715.7|14713.7|14716.4|14714.4|14713.4|14711.4|55
1644209840000|2022-02-07 04:57:20|14715.8|14713.8|14715.6|14713.6|14715.9|14713.9|14715.3|14713.3|9
1644209850000|2022-02-07 04:57:30|14715.7|14713.7|14715.8|14713.8|14716.2|14714.2|14715.1|14713.1|5
1644209860000|2022-02-07 04:57:40|14715.9|14713.9|14716.2|14714.2|14716.3|14714.3|14715.8|14713.8|2
1644209870000|2022-02-07 04:57:50|14716.1|14714.1|14715.1|14713.1|14716.7|14714.7|14715.1|14713.1|7
1644209880000|2022-02-07 04:58:00|14715.2|14713.2|14712.3|14710.3|14715.4|14713.4|14711.6|14709.6|39
1644209890000|2022-02-07 04:58:10|14712.2|14710.2|14711.9|14709.9|14712.7|14710.7|14711.7|14709.7|6
1644209900000|2022-02-07 04:58:20|14711.8|14709.8|14711.6|14709.6|14711.9|14709.9|14710.7|14708.7|7
1644209910000|2022-02-07 04:58:30|14710.8|14708.8|14711.2|14709.2|14712.1|14710.1|14710.8|14708.8|32
1644209920000|2022-02-07 04:58:40|14711.3|14709.3|14710.4|14708.4|14711.3|14709.3|14709.2|14707.2|38
1644209930000|2022-02-07 04:58:50|14710.6|14708.6|14712.1|14710.1|14712.1|14710.1|14710.3|14708.3|8
1644209940000|2022-02-07 04:59:00|14712.2|14710.2|14713.4|14711.4|14713.4|14711.4|14712.2|14710.2|4
1644209950000|2022-02-07 04:59:10|14713.9|14711.9|14714.3|14712.3|14714.8|14712.8|14713.9|14711.9|2
1644209960000|2022-02-07 04:59:20|14714.4|14712.4|14714.9|14712.9|14715.6|14713.6|14714.4|14712.4|8
1644209970000|2022-02-07 04:59:30|14714.8|14712.8|14713.9|14711.9|14714.8|14712.8|14713.9|14711.9|1
1644209980000|2022-02-07 04:59:40|14714.2|14712.2|14714.2|14712.2|14714.4|14712.4|14713.9|14711.9|5
1644209990000|2022-02-07 04:59:50|14713.2|14711.2|14712.8|14710.8|14713.3|14711.3|14712.6|14710.6|12
1644210000000|2022-02-07 05:00:00|14712.9|14710.9|14712.8|14710.8|14714.9|14712.9|14712.3|14710.3|31
1644210010000|2022-02-07 05:00:10|14712.9|14710.9|14711.7|14709.7|14712.9|14710.9|14711.3|14709.3|12
1644210020000|2022-02-07 05:00:20|14711.8|14709.8|14712.1|14710.1|14712.3|14710.3|14711.7|14709.7|0
1644210030000|2022-02-07 05:00:30|14712.2|14710.2|14712.9|14710.9|14713.1|14711.1|14712.2|14710.2|5
1644210040000|2022-02-07 05:00:40|14713.4|14711.4|14713.2|14711.2|14713.8|14711.8|14712.8|14710.8|3
1644210050000|2022-02-07 05:00:50|14713.3|14711.3|14712.8|14710.8|14713.3|14711.3|14712.6|14710.6|3
1644210060000|2022-02-07 05:01:00|14712.9|14710.9|14715.6|14713.6|14715.6|14713.6|14712.7|14710.7|15
1644210070000|2022-02-07 05:01:10|14715.4|14713.4|14715.8|14713.8|14716.3|14714.3|14715.4|14713.4|23
1644210080000|2022-02-07 05:01:20|14715.9|14713.9|14713.6|14711.6|14716.3|14714.3|14713.6|14711.6|34
1644210090000|2022-02-07 05:01:30|14713.3|14711.3|14713.7|14711.7|14713.8|14711.8|14713.2|14711.2|2
1644210100000|2022-02-07 05:01:40|14713.8|14711.8|14713.2|14711.2|14714.1|14712.1|14713.2|14711.2|10
1644210110000|2022-02-07 05:01:50|14713.1|14711.1|14712.3|14710.3|14713.4|14711.4|14712.2|14710.2|14
1644210120000|2022-02-07 05:02:00|14712.2|14710.2|14714.2|14712.2|14714.2|14712.2|14712.2|14710.2|10
1644210130000|2022-02-07 05:02:10|14714.1|14712.1|14713.7|14711.7|14715.1|14713.1|14713.4|14711.4|6
1644210140000|2022-02-07 05:02:20|14713.8|14711.8|14712.6|14710.6|14713.8|14711.8|14712.3|14710.3|7
1644210150000|2022-02-07 05:02:30|14712.4|14710.4|14711.1|14709.1|14712.4|14710.4|14710.9|14708.9|20
1644210160000|2022-02-07 05:02:40|14710.4|14708.4|14711.6|14709.6|14712.2|14710.2|14710.4|14708.4|35
1644210170000|2022-02-07 05:02:50|14711.7|14709.7|14711.9|14709.9|14712.2|14710.2|14711.6|14709.6|0
1644210180000|2022-02-07 05:03:00|14712.1|14710.1|14710.9|14708.9|14712.2|14710.2|14710.9|14708.9|5
1644210190000|2022-02-07 05:03:10|14710.8|14708.8|14705.2|14703.2|14710.8|14708.8|14705.1|14703.1|66
1644210200000|2022-02-07 05:03:20|14705.3|14703.3|14706.6|14704.6|14706.9|14704.9|14704.7|14702.7|46
1644210210000|2022-02-07 05:03:30|14706.3|14704.3|14705.4|14703.4|14707.1|14705.1|14705.4|14703.4|30
1644210220000|2022-02-07 05:03:40|14705.6|14703.6|14704.9|14702.9|14705.7|14703.7|14704.3|14702.3|15
1644210230000|2022-02-07 05:03:50|14704.8|14702.8|14704.7|14702.7|14705.2|14703.2|14704.7|14702.7|20
1644210240000|2022-02-07 05:04:00|14704.3|14702.3|14704.7|14702.7|14705.3|14703.3|14704.3|14702.3|22
1644210250000|2022-02-07 05:04:10|14704.8|14702.8|14704.8|14702.8|14705.2|14703.2|14703.9|14701.9|19
1644210260000|2022-02-07 05:04:20|14704.7|14702.7|14704.8|14702.8|14705.3|14703.3|14704.7|14702.7|14
1644210270000|2022-02-07 05:04:30|14704.7|14702.7|14705.7|14703.7|14705.9|14703.9|14704.4|14702.4|19
1644210280000|2022-02-07 05:04:40|14705.9|14703.9|14705.3|14703.3|14706.1|14704.1|14704.3|14702.3|12
1644210290000|2022-02-07 05:04:50|14705.4|14703.4|14705.9|14703.9|14705.9|14703.9|14705.4|14703.4|2
1644210300000|2022-02-07 05:05:00|14706.2|14704.2|14706.1|14704.1|14706.7|14704.7|14705.8|14703.8|14
1644210310000|2022-02-07 05:05:10|14705.9|14703.9|14706.4|14704.4|14706.6|14704.6|14705.7|14703.7|2
1644210320000|2022-02-07 05:05:20|14706.2|14704.2|14705.2|14703.2|14707.1|14705.1|14705.2|14703.2|14
1644210330000|2022-02-07 05:05:30|14705.3|14703.3|14702.9|14700.9|14705.4|14703.4|14702.9|14700.9|38
1644210340000|2022-02-07 05:05:40|14703.1|14701.1|14705.1|14703.1|14705.3|14703.3|14703.1|14701.1|12
1644210350000|2022-02-07 05:05:50|14704.9|14702.9|14705.2|14703.2|14705.4|14703.4|14704.9|14702.9|5
1644210360000|2022-02-07 05:06:00|14705.4|14703.4|14704.6|14702.6|14705.6|14703.6|14704.6|14702.6|6
1644210370000|2022-02-07 05:06:10|14704.7|14702.7|14705.3|14703.3|14705.3|14703.3|14704.4|14702.4|7
1644210380000|2022-02-07 05:06:20|14705.4|14703.4|14702.7|14700.7|14706.1|14704.1|14702.7|14700.7|22
1644210390000|2022-02-07 05:06:30|14702.8|14700.8|14704.4|14702.4|14704.4|14702.4|14702.7|14700.7|6
1644210400000|2022-02-07 05:06:40|14704.3|14702.3|14705.1|14703.1|14705.3|14703.3|14703.8|14701.8|18
1644210410000|2022-02-07 05:06:50|14705.2|14703.2|14705.1|14703.1|14705.2|14703.2|14704.9|14702.9|1
1644210420000|2022-02-07 05:07:00|14705.2|14703.2|14704.9|14702.9|14705.3|14703.3|14704.9|14702.9|4
1644210430000|2022-02-07 05:07:10|14705.1|14703.1|14706.1|14704.1|14706.4|14704.4|14704.9|14702.9|4
1644210440000|2022-02-07 05:07:20|14705.9|14703.9|14706.6|14704.6|14707.2|14705.2|14705.9|14703.9|20
1644210450000|2022-02-07 05:07:30|14706.7|14704.7|14705.8|14703.8|14706.7|14704.7|14705.2|14703.2|6
1644210460000|2022-02-07 05:07:40|14706.1|14704.1|14706.6|14704.6|14706.6|14704.6|14705.8|14703.8|7
1644210470000|2022-02-07 05:07:50|14705.3|14703.3|14706.7|14704.7|14706.7|14704.7|14705.3|14703.3|10
1644210480000|2022-02-07 05:08:00|14706.8|14704.8|14705.8|14703.8|14706.9|14704.9|14705.7|14703.7|10
1644210490000|2022-02-07 05:08:10|14705.7|14703.7|14707.4|14705.4|14707.6|14705.6|14705.2|14703.2|15
1644210500000|2022-02-07 05:08:20|14707.6|14705.6|14706.8|14704.8|14707.6|14705.6|14706.2|14704.2|10
1644210510000|2022-02-07 05:08:30|14706.6|14704.6|14706.3|14704.3|14706.9|14704.9|14706.3|14704.3|4
1644210520000|2022-02-07 05:08:40|14706.4|14704.4|14706.9|14704.9|14707.2|14705.2|14706.2|14704.2|10
1644210530000|2022-02-07 05:08:50|14707.2|14705.2|14708.3|14706.3|14709.1|14707.1|14706.9|14704.9|16
1644210540000|2022-02-07 05:09:00|14708.7|14706.7|14709.1|14707.1|14709.2|14707.2|14708.1|14706.1|10
1644210550000|2022-02-07 05:09:10|14708.9|14706.9|14708.2|14706.2|14709.1|14707.1|14707.9|14705.9|9
1644210560000|2022-02-07 05:09:20|14708.1|14706.1|14711.6|14709.6|14712.3|14710.3|14707.8|14705.8|86
1644210570000|2022-02-07 05:09:30|14711.7|14709.7|14711.4|14709.4|14712.3|14710.3|14711.4|14709.4|20
1644210580000|2022-02-07 05:09:40|14711.6|14709.6|14715.3|14713.3|14716.4|14714.4|14711.6|14709.6|47
1644210590000|2022-02-07 05:09:50|14715.1|14713.1|14716.4|14714.4|14717.2|14715.2|14715.1|14713.1|42
1644210600000|2022-02-07 05:10:00|14717.3|14715.3|14717.2|14715.2|14717.4|14715.4|14716.6|14714.6|9
1644210610000|2022-02-07 05:10:10|14717.3|14715.3|14718.2|14716.2|14718.3|14716.3|14716.9|14714.9|16
1644210620000|2022-02-07 05:10:20|14717.7|14715.7|14717.8|14715.8|14718.1|14716.1|14717.2|14715.2|11
1644210630000|2022-02-07 05:10:30|14717.7|14715.7|14718.7|14716.7|14718.7|14716.7|14717.1|14715.1|26
1644210640000|2022-02-07 05:10:40|14718.6|14716.6|14717.8|14715.8|14718.6|14716.6|14717.3|14715.3|13
1644210650000|2022-02-07 05:10:50|14718.7|14716.7|14726.4|14724.4|14727.8|14725.8|14718.7|14716.7|159
1644210660000|2022-02-07 05:11:00|14725.8|14723.8|14721.2|14719.2|14726.3|14724.3|14721.2|14719.2|52
1644210670000|2022-02-07 05:11:10|14721.3|14719.3|14721.8|14719.8|14722.6|14720.6|14721.3|14719.3|37
1644210680000|2022-02-07 05:11:20|14722.3|14720.3|14723.6|14721.6|14723.9|14721.9|14722.3|14720.3|12
1644210690000|2022-02-07 05:11:30|14723.4|14721.4|14722.7|14720.7|14723.9|14721.9|14722.3|14720.3|10
1644210700000|2022-02-07 05:11:40|14722.4|14720.4|14723.1|14721.1|14723.7|14721.7|14722.4|14720.4|6
1644210710000|2022-02-07 05:11:50|14723.2|14721.2|14724.2|14722.2|14724.2|14722.2|14722.2|14720.2|9
1644210720000|2022-02-07 05:12:00|14723.9|14721.9|14724.4|14722.4|14724.7|14722.7|14722.6|14720.6|17
1644210730000|2022-02-07 05:12:10|14724.2|14722.2|14723.6|14721.6|14724.6|14722.6|14723.6|14721.6|5
1644210740000|2022-02-07 05:12:20|14723.7|14721.7|14724.1|14722.1|14724.6|14722.6|14723.3|14721.3|11
1644210750000|2022-02-07 05:12:30|14724.2|14722.2|14723.8|14721.8|14724.7|14722.7|14723.4|14721.4|6
1644210760000|2022-02-07 05:12:40|14723.7|14721.7|14723.9|14721.9|14724.6|14722.6|14723.4|14721.4|5
1644210770000|2022-02-07 05:12:50|14724.1|14722.1|14725.2|14723.2|14725.6|14723.6|14724.1|14722.1|20
1644210780000|2022-02-07 05:13:00|14724.7|14722.7|14723.7|14721.7|14725.3|14723.3|14723.7|14721.7|18
1644210790000|2022-02-07 05:13:10|14723.8|14721.8|14723.4|14721.4|14723.9|14721.9|14722.9|14720.9|11
1644210800000|2022-02-07 05:13:20|14723.3|14721.3|14722.1|14720.1|14723.3|14721.3|14721.6|14719.6|2
1644210810000|2022-02-07 05:13:30|14721.9|14719.9|14722.4|14720.4|14722.8|14720.8|14721.7|14719.7|6
1644210820000|2022-02-07 05:13:40|14722.3|14720.3|14721.6|14719.6|14722.7|14720.7|14721.4|14719.4|3
1644210830000|2022-02-07 05:13:50|14721.7|14719.7|14722.3|14720.3|14722.6|14720.6|14721.4|14719.4|2
1644210840000|2022-02-07 05:14:00|14722.2|14720.2|14720.6|14718.6|14722.4|14720.4|14720.6|14718.6|8
1644210850000|2022-02-07 05:14:10|14720.4|14718.4|14719.9|14717.9|14720.4|14718.4|14718.2|14716.2|30
1644210860000|2022-02-07 05:14:20|14719.6|14717.6|14721.2|14719.2|14721.3|14719.3|14719.4|14717.4|14
1644210870000|2022-02-07 05:14:30|14721.1|14719.1|14722.7|14720.7|14722.7|14720.7|14721.1|14719.1|7
1644210880000|2022-02-07 05:14:40|14722.3|14720.3|14721.1|14719.1|14722.3|14720.3|14721.1|14719.1|15
1644210890000|2022-02-07 05:14:50|14721.2|14719.2|14721.8|14719.8|14722.6|14720.6|14721.2|14719.2|9
1644210900000|2022-02-07 05:15:00|14721.9|14719.9|14723.6|14721.6|14723.6|14721.6|14721.8|14719.8|13
1644210910000|2022-02-07 05:15:10|14723.4|14721.4|14723.3|14721.3|14724.1|14722.1|14723.1|14721.1|14
1644210920000|2022-02-07 05:15:20|14723.4|14721.4|14723.2|14721.2|14723.4|14721.4|14723.1|14721.1|3
1644210930000|2022-02-07 05:15:30|14722.8|14720.8|14723.3|14721.3|14723.4|14721.4|14722.7|14720.7|10
1644210940000|2022-02-07 05:15:40|14723.4|14721.4|14723.4|14721.4|14723.4|14721.4|14722.9|14720.9|1
1644210950000|2022-02-07 05:15:50|14723.3|14721.3|14723.2|14721.2|14723.7|14721.7|14722.8|14720.8|2
1644210960000|2022-02-07 05:16:00|14723.3|14721.3|14723.8|14721.8|14724.1|14722.1|14723.3|14721.3|5
1644210970000|2022-02-07 05:16:10|14723.9|14721.9|14724.1|14722.1|14724.1|14722.1|14723.4|14721.4|6
1644210980000|2022-02-07 05:16:20|14723.8|14721.8|14725.4|14723.4|14725.6|14723.6|14723.7|14721.7|22
1644210990000|2022-02-07 05:16:30|14725.3|14723.3|14723.2|14721.2|14726.1|14724.1|14722.8|14720.8|12
1644211000000|2022-02-07 05:16:40|14723.1|14721.1|14721.3|14719.3|14723.1|14721.1|14720.9|14718.9|13
1644211010000|2022-02-07 05:16:50|14721.4|14719.4|14721.9|14719.9|14722.1|14720.1|14721.4|14719.4|1
1644211020000|2022-02-07 05:17:00|14722.3|14720.3|14722.8|14720.8|14722.9|14720.9|14722.3|14720.3|3
1644211030000|2022-02-07 05:17:10|14722.9|14720.9|14722.4|14720.4|14722.9|14720.9|14722.4|14720.4|1
1644211040000|2022-02-07 05:17:20|14722.3|14720.3|14721.4|14719.4|14722.4|14720.4|14721.1|14719.1|8
1644211050000|2022-02-07 05:17:30|14721.6|14719.6|14723.2|14721.2|14723.3|14721.3|14721.2|14719.2|7
1644211060000|2022-02-07 05:17:40|14724.2|14722.2|14724.2|14722.2|14724.6|14722.6|14723.1|14721.1|16
1644211070000|2022-02-07 05:17:50|14724.3|14722.3|14724.1|14722.1|14725.1|14723.1|14724.1|14722.1|10
1644211080000|2022-02-07 05:18:00|14723.9|14721.9|14724.7|14722.7|14725.4|14723.4|14723.8|14721.8|6
1644211090000|2022-02-07 05:18:10|14724.8|14722.8|14723.9|14721.9|14724.9|14722.9|14722.8|14720.8|24
1644211100000|2022-02-07 05:18:20|14724.1|14722.1|14722.8|14720.8|14724.2|14722.2|14722.6|14720.6|5
1644211110000|2022-02-07 05:18:30|14722.9|14720.9|14722.9|14720.9|14723.6|14721.6|14722.6|14720.6|4
1644211120000|2022-02-07 05:18:40|14722.8|14720.8|14723.1|14721.1|14723.2|14721.2|14722.8|14720.8|0
1644211130000|2022-02-07 05:18:50|14723.2|14721.2|14721.2|14719.2|14723.4|14721.4|14720.8|14718.8|12
1644211140000|2022-02-07 05:19:00|14721.3|14719.3|14720.3|14718.3|14721.9|14719.9|14720.3|14718.3|3
1644211150000|2022-02-07 05:19:10|14719.9|14717.9|14717.9|14715.9|14720.2|14718.2|14717.7|14715.7|23
1644211160000|2022-02-07 05:19:20|14718.3|14716.3|14717.7|14715.7|14718.7|14716.7|14717.7|14715.7|15
1644211170000|2022-02-07 05:19:30|14717.6|14715.6|14717.2|14715.2|14718.2|14716.2|14717.2|14715.2|11
1644211180000|2022-02-07 05:19:40|14717.1|14715.1|14718.2|14716.2|14718.2|14716.2|14717.1|14715.1|8
1644211190000|2022-02-07 05:19:50|14717.9|14715.9|14719.3|14717.3|14719.3|14717.3|14717.8|14715.8|6
1644211200000|2022-02-07 05:20:00|14719.4|14717.4|14719.4|14717.4|14720.3|14718.3|14719.3|14717.3|13
1644211210000|2022-02-07 05:20:10|14719.6|14717.6|14718.1|14716.1|14719.7|14717.7|14717.8|14715.8|9
1644211220000|2022-02-07 05:20:20|14718.2|14716.2|14719.3|14717.3|14719.7|14717.7|14717.8|14715.8|5
1644211230000|2022-02-07 05:20:30|14719.4|14717.4|14718.7|14716.7|14719.6|14717.6|14718.4|14716.4|2
1644211240000|2022-02-07 05:20:40|14718.8|14716.8|14719.7|14717.7|14719.7|14717.7|14718.6|14716.6|2
1644211250000|2022-02-07 05:20:50|14719.4|14717.4|14718.2|14716.2|14719.4|14717.4|14717.6|14715.6|6
1644211260000|2022-02-07 05:21:00|14718.3|14716.3|14717.8|14715.8|14719.1|14717.1|14717.8|14715.8|3
1644211270000|2022-02-07 05:21:10|14717.6|14715.6|14714.6|14712.6|14717.7|14715.7|14713.4|14711.4|51
1644211280000|2022-02-07 05:21:20|14714.7|14712.7|14713.9|14711.9|14715.1|14713.1|14713.8|14711.8|25
1644211290000|2022-02-07 05:21:30|14714.3|14712.3|14712.7|14710.7|14714.6|14712.6|14712.7|14710.7|49
1644211300000|2022-02-07 05:21:40|14712.6|14710.6|14714.7|14712.7|14714.9|14712.9|14712.6|14710.6|11
1644211310000|2022-02-07 05:21:50|14714.8|14712.8|14716.3|14714.3|14716.9|14714.9|14714.8|14712.8|13
1644211320000|2022-02-07 05:22:00|14716.4|14714.4|14714.7|14712.7|14716.8|14714.8|14714.7|14712.7|6
1644211330000|2022-02-07 05:22:10|14714.4|14712.4|14708.8|14706.8|14714.4|14712.4|14707.4|14705.4|48
1644211340000|2022-02-07 05:22:20|14708.7|14706.7|14709.2|14707.2|14709.7|14707.7|14708.7|14706.7|23
1644211350000|2022-02-07 05:22:30|14709.1|14707.1|14709.4|14707.4|14709.9|14707.9|14709.1|14707.1|9
1644211360000|2022-02-07 05:22:40|14709.3|14707.3|14710.1|14708.1|14710.4|14708.4|14709.1|14707.1|15
1644211370000|2022-02-07 05:22:50|14709.8|14707.8|14710.7|14708.7|14710.7|14708.7|14709.7|14707.7|7
1644211380000|2022-02-07 05:23:00|14710.6|14708.6|14710.9|14708.9|14712.6|14710.6|14710.2|14708.2|43
1644211390000|2022-02-07 05:23:10|14711.2|14709.2|14710.7|14708.7|14711.3|14709.3|14710.4|14708.4|17
1644211400000|2022-02-07 05:23:20|14710.8|14708.8|14711.1|14709.1|14711.3|14709.3|14710.8|14708.8|3
1644211410000|2022-02-07 05:23:30|14711.2|14709.2|14709.6|14707.6|14711.2|14709.2|14709.6|14707.6|7
1644211420000|2022-02-07 05:23:40|14710.1|14708.1|14710.4|14708.4|14710.6|14708.6|14710.1|14708.1|1
1644211430000|2022-02-07 05:23:50|14710.6|14708.6|14710.8|14708.8|14710.8|14708.8|14710.4|14708.4|1
1644211440000|2022-02-07 05:24:00|14710.9|14708.9|14711.8|14709.8|14712.6|14710.6|14710.8|14708.8|11
1644211450000|2022-02-07 05:24:10|14711.9|14709.9|14711.1|14709.1|14712.3|14710.3|14711.1|14709.1|12
1644211460000|2022-02-07 05:24:20|14711.4|14709.4|14712.7|14710.7|14712.8|14710.8|14711.4|14709.4|2
1644211470000|2022-02-07 05:24:30|14712.6|14710.6|14711.4|14709.4|14712.6|14710.6|14711.4|14709.4|1
1644211480000|2022-02-07 05:24:40|14711.1|14709.1|14711.2|14709.2|14711.2|14709.2|14710.8|14708.8|4
1644211490000|2022-02-07 05:24:50|14711.4|14709.4|14711.3|14709.3|14711.9|14709.9|14710.9|14708.9|18
1644211500000|2022-02-07 05:25:00|14711.4|14709.4|14710.7|14708.7|14711.4|14709.4|14709.9|14707.9|5
1644211510000|2022-02-07 05:25:10|14710.8|14708.8|14709.7|14707.7|14711.2|14709.2|14709.6|14707.6|7
1644211520000|2022-02-07 05:25:20|14709.8|14707.8|14710.7|14708.7|14711.9|14709.9|14709.8|14707.8|5
1644211530000|2022-02-07 05:25:30|14710.8|14708.8|14711.2|14709.2|14711.4|14709.4|14710.7|14708.7|1
1644211540000|2022-02-07 05:25:40|14711.1|14709.1|14708.7|14706.7|14712.3|14710.3|14708.7|14706.7|48
1644211550000|2022-02-07 05:25:50|14708.3|14706.3|14707.9|14705.9|14708.6|14706.6|14707.7|14705.7|20
1644211560000|2022-02-07 05:26:00|14708.1|14706.1|14707.6|14705.6|14709.1|14707.1|14706.8|14704.8|14
1644211570000|2022-02-07 05:26:10|14707.7|14705.7|14708.8|14706.8|14709.1|14707.1|14707.7|14705.7|7
1644211580000|2022-02-07 05:26:20|14708.7|14706.7|14709.7|14707.7|14709.8|14707.8|14708.7|14706.7|7
1644211590000|2022-02-07 05:26:30|14709.6|14707.6|14708.1|14706.1|14710.7|14708.7|14708.1|14706.1|15
1644211600000|2022-02-07 05:26:40|14707.8|14705.8|14707.7|14705.7|14708.1|14706.1|14707.1|14705.1|10
1644211610000|2022-02-07 05:26:50|14707.4|14705.4|14707.6|14705.6|14707.6|14705.6|14707.1|14705.1|5
1644211620000|2022-02-07 05:27:00|14708.3|14706.3|14708.3|14706.3|14708.8|14706.8|14707.8|14705.8|19
1644211630000|2022-02-07 05:27:10|14708.4|14706.4|14708.6|14706.6|14708.6|14706.6|14707.7|14705.7|16
1644211640000|2022-02-07 05:27:20|14708.7|14706.7|14708.6|14706.6|14709.3|14707.3|14708.3|14706.3|6
1644211650000|2022-02-07 05:27:30|14708.3|14706.3|14708.7|14706.7|14709.2|14707.2|14708.3|14706.3|2
1644211660000|2022-02-07 05:27:40|14708.8|14706.8|14709.9|14707.9|14710.2|14708.2|14708.7|14706.7|5
1644211670000|2022-02-07 05:27:50|14709.4|14707.4|14709.3|14707.3|14709.4|14707.4|14709.1|14707.1|6
1644211680000|2022-02-07 05:28:00|14709.2|14707.2|14707.4|14705.4|14709.3|14707.3|14707.3|14705.3|8
1644211690000|2022-02-07 05:28:10|14707.7|14705.7|14708.1|14706.1|14708.6|14706.6|14707.6|14705.6|3
1644211700000|2022-02-07 05:28:20|14708.4|14706.4|14710.1|14708.1|14710.2|14708.2|14708.1|14706.1|9
1644211710000|2022-02-07 05:28:30|14709.9|14707.9|14710.9|14708.9|14711.2|14709.2|14709.6|14707.6|14
1644211720000|2022-02-07 05:28:40|14711.1|14709.1|14710.2|14708.2|14711.8|14709.8|14709.6|14707.6|18
1644211730000|2022-02-07 05:28:50|14710.3|14708.3|14710.1|14708.1|14710.7|14708.7|14710.1|14708.1|3
1644211740000|2022-02-07 05:29:00|14709.9|14707.9|14710.2|14708.2|14710.2|14708.2|14709.8|14707.8|1
1644211750000|2022-02-07 05:29:10|14710.1|14708.1|14710.7|14708.7|14710.7|14708.7|14709.9|14707.9|4
1644211760000|2022-02-07 05:29:20|14710.8|14708.8|14708.6|14706.6|14711.4|14709.4|14707.4|14705.4|22
1644211770000|2022-02-07 05:29:30|14708.4|14706.4|14708.2|14706.2|14708.6|14706.6|14707.7|14705.7|7
1644211780000|2022-02-07 05:29:40|14708.3|14706.3|14707.9|14705.9|14708.4|14706.4|14707.9|14705.9|20
1644211790000|2022-02-07 05:29:50|14708.1|14706.1|14703.6|14701.6|14708.1|14706.1|14700.2|14698.2|127
1644211800000|2022-02-07 05:30:00|14703.4|14701.4|14700.1|14698.1|14703.7|14701.7|14698.8|14696.8|92
1644211810000|2022-02-07 05:30:10|14700.4|14698.4|14698.6|14696.6|14700.8|14698.8|14698.6|14696.6|52
1644211820000|2022-02-07 05:30:20|14697.9|14695.9|14700.7|14698.7|14700.9|14698.9|14697.9|14695.9|55
1644211830000|2022-02-07 05:30:30|14700.8|14698.8|14700.8|14698.8|14703.7|14701.7|14700.8|14698.8|81
1644211840000|2022-02-07 05:30:40|14700.9|14698.9|14700.6|14698.6|14701.6|14699.6|14700.4|14698.4|13
1644211850000|2022-02-07 05:30:50|14700.7|14698.7|14701.8|14699.8|14702.1|14700.1|14700.2|14698.2|8
1644211860000|2022-02-07 05:31:00|14701.2|14699.2|14701.1|14699.1|14701.4|14699.4|14700.4|14698.4|20
1644211870000|2022-02-07 05:31:10|14700.9|14698.9|14704.1|14702.1|14704.9|14702.9|14699.3|14697.3|29
1644211880000|2022-02-07 05:31:20|14704.7|14702.7|14705.9|14703.9|14706.7|14704.7|14704.7|14702.7|21
1644211890000|2022-02-07 05:31:30|14705.7|14703.7|14708.3|14706.3|14708.3|14706.3|14705.7|14703.7|17
1644211900000|2022-02-07 05:31:40|14708.2|14706.2|14709.2|14707.2|14709.7|14707.7|14707.9|14705.9|18
1644211910000|2022-02-07 05:31:50|14709.4|14707.4|14707.1|14705.1|14709.4|14707.4|14706.7|14704.7|22
1644211920000|2022-02-07 05:32:00|14706.9|14704.9|14707.1|14705.1|14707.9|14705.9|14706.8|14704.8|6
1644211930000|2022-02-07 05:32:10|14706.9|14704.9|14708.6|14706.6|14708.7|14706.7|14706.9|14704.9|3
1644211940000|2022-02-07 05:32:20|14708.4|14706.4|14711.1|14709.1|14711.1|14709.1|14708.4|14706.4|12
1644211950000|2022-02-07 05:32:30|14710.9|14708.9|14712.4|14710.4|14713.8|14711.8|14710.2|14708.2|43
1644211960000|2022-02-07 05:32:40|14712.3|14710.3|14711.6|14709.6|14712.8|14710.8|14711.4|14709.4|13
1644211970000|2022-02-07 05:32:50|14711.4|14709.4|14712.1|14710.1|14712.4|14710.4|14711.1|14709.1|10
1644211980000|2022-02-07 05:33:00|14711.9|14709.9|14712.2|14710.2|14712.8|14710.8|14711.9|14709.9|8
1644211990000|2022-02-07 05:33:10|14712.3|14710.3|14710.8|14708.8|14712.3|14710.3|14710.4|14708.4|7
1644212000000|2022-02-07 05:33:20|14711.1|14709.1|14712.3|14710.3|14712.6|14710.6|14711.1|14709.1|12
1644212010000|2022-02-07 05:33:30|14712.6|14710.6|14713.4|14711.4|14713.6|14711.6|14712.3|14710.3|14
1644212020000|2022-02-07 05:33:40|14713.6|14711.6|14713.1|14711.1|14714.3|14712.3|14713.1|14711.1|4
1644212030000|2022-02-07 05:33:50|14712.9|14710.9|14713.6|14711.6|14713.6|14711.6|14712.8|14710.8|1
1644212040000|2022-02-07 05:34:00|14713.7|14711.7|14714.9|14712.9|14716.6|14714.6|14713.7|14711.7|28
1644212050000|2022-02-07 05:34:10|14714.8|14712.8|14715.4|14713.4|14716.1|14714.1|14714.7|14712.7|10
1644212060000|2022-02-07 05:34:20|14715.7|14713.7|14714.3|14712.3|14715.7|14713.7|14713.6|14711.6|20
1644212070000|2022-02-07 05:34:30|14714.2|14712.2|14714.7|14712.7|14715.8|14713.8|14713.4|14711.4|7
1644212080000|2022-02-07 05:34:40|14714.9|14712.9|14714.7|14712.7|14715.4|14713.4|14714.6|14712.6|6
1644212090000|2022-02-07 05:34:50|14714.6|14712.6|14715.4|14713.4|14715.9|14713.9|14714.3|14712.3|13
1644212100000|2022-02-07 05:35:00|14715.7|14713.7|14715.4|14713.4|14715.9|14713.9|14714.8|14712.8|7
1644212110000|2022-02-07 05:35:10|14715.3|14713.3|14717.1|14715.1|14717.6|14715.6|14715.3|14713.3|10
1644212120000|2022-02-07 05:35:20|14716.9|14714.9|14716.4|14714.4|14717.1|14715.1|14716.3|14714.3|5
1644212130000|2022-02-07 05:35:30|14716.3|14714.3|14715.3|14713.3|14716.3|14714.3|14715.1|14713.1|6
1644212140000|2022-02-07 05:35:40|14715.4|14713.4|14712.9|14710.9|14715.4|14713.4|14712.9|14710.9|19
1644212150000|2022-02-07 05:35:50|14713.1|14711.1|14711.6|14709.6|14713.3|14711.3|14711.3|14709.3|14
1644212160000|2022-02-07 05:36:00|14711.4|14709.4|14710.4|14708.4|14712.8|14710.8|14710.4|14708.4|11
1644212170000|2022-02-07 05:36:10|14710.6|14708.6|14714.3|14712.3|14714.3|14712.3|14709.7|14707.7|40
1644212180000|2022-02-07 05:36:20|14714.2|14712.2|14711.8|14709.8|14714.2|14712.2|14711.8|14709.8|12
1644212190000|2022-02-07 05:36:30|14712.2|14710.2|14710.2|14708.2|14712.3|14710.3|14709.7|14707.7|40
1644212200000|2022-02-07 05:36:40|14710.3|14708.3|14709.8|14707.8|14710.3|14708.3|14709.8|14707.8|2
1644212210000|2022-02-07 05:36:50|14709.9|14707.9|14709.6|14707.6|14710.8|14708.8|14709.6|14707.6|33
1644212220000|2022-02-07 05:37:00|14709.7|14707.7|14709.2|14707.2|14710.4|14708.4|14708.8|14706.8|10
1644212230000|2022-02-07 05:37:10|14709.3|14707.3|14709.4|14707.4|14709.8|14707.8|14709.2|14707.2|6
1644212240000|2022-02-07 05:37:20|14709.2|14707.2|14710.4|14708.4|14710.4|14708.4|14709.2|14707.2|5
1644212250000|2022-02-07 05:37:30|14710.6|14708.6|14710.3|14708.3|14711.1|14709.1|14710.2|14708.2|41
1644212260000|2022-02-07 05:37:40|14709.2|14707.2|14710.2|14708.2|14710.4|14708.4|14708.9|14706.9|15
1644212270000|2022-02-07 05:37:50|14710.3|14708.3|14710.4|14708.4|14710.7|14708.7|14710.3|14708.3|1
1644212280000|2022-02-07 05:38:00|14710.6|14708.6|14711.1|14709.1|14711.4|14709.4|14710.3|14708.3|35
1644212290000|2022-02-07 05:38:10|14711.2|14709.2|14712.2|14710.2|14712.6|14710.6|14710.6|14708.6|2
1644212300000|2022-02-07 05:38:20|14712.3|14710.3|14713.7|14711.7|14713.7|14711.7|14712.3|14710.3|8
1644212310000|2022-02-07 05:38:30|14712.4|14710.4|14712.8|14710.8|14712.9|14710.9|14712.4|14710.4|5
1644212320000|2022-02-07 05:38:40|14712.7|14710.7|14712.4|14710.4|14712.8|14710.8|14712.4|14710.4|2
1644212330000|2022-02-07 05:38:50|14712.3|14710.3|14712.3|14710.3|14712.3|14710.3|14711.9|14709.9|1
1644212340000|2022-02-07 05:39:00|14711.9|14709.9|14713.2|14711.2|14713.6|14711.6|14711.9|14709.9|9
1644212350000|2022-02-07 05:39:10|14713.3|14711.3|14713.9|14711.9|14714.3|14712.3|14713.2|14711.2|9
1644212360000|2022-02-07 05:39:20|14713.8|14711.8|14714.2|14712.2|14714.3|14712.3|14713.8|14711.8|5
1644212370000|2022-02-07 05:39:30|14714.1|14712.1|14712.6|14710.6|14714.1|14712.1|14712.6|14710.6|3
1644212380000|2022-02-07 05:39:40|14712.7|14710.7|14712.7|14710.7|14712.7|14710.7|14712.6|14710.6|1
1644212390000|2022-02-07 05:39:50|14712.8|14710.8|14712.7|14710.7|14713.2|14711.2|14712.7|14710.7|1
1644212400000|2022-02-07 05:40:00|14711.9|14709.9|14710.1|14708.1|14711.9|14709.9|14707.9|14705.9|36
1644212410000|2022-02-07 05:40:10|14710.2|14708.2|14709.7|14707.7|14710.7|14708.7|14709.2|14707.2|9
1644212420000|2022-02-07 05:40:20|14710.1|14708.1|14709.3|14707.3|14710.2|14708.2|14709.1|14707.1|12
1644212430000|2022-02-07 05:40:30|14709.2|14707.2|14709.2|14707.2|14709.3|14707.3|14708.9|14706.9|1
1644212440000|2022-02-07 05:40:40|14708.8|14706.8|14709.7|14707.7|14710.1|14708.1|14708.8|14706.8|19
1644212450000|2022-02-07 05:40:50|14709.6|14707.6|14706.3|14704.3|14709.8|14707.8|14705.8|14703.8|32
1644212460000|2022-02-07 05:41:00|14706.4|14704.4|14706.2|14704.2|14706.8|14704.8|14706.1|14704.1|13
1644212470000|2022-02-07 05:41:10|14706.8|14704.8|14705.7|14703.7|14707.7|14705.7|14705.7|14703.7|15
1644212480000|2022-02-07 05:41:20|14705.6|14703.6|14705.1|14703.1|14705.6|14703.6|14704.1|14702.1|17
1644212490000|2022-02-07 05:41:30|14705.2|14703.2|14705.4|14703.4|14706.3|14704.3|14705.2|14703.2|29
1644212500000|2022-02-07 05:41:40|14705.6|14703.6|14706.2|14704.2|14707.1|14705.1|14705.6|14703.6|6
1644212510000|2022-02-07 05:41:50|14706.1|14704.1|14705.9|14703.9|14706.2|14704.2|14705.4|14703.4|6
1644212520000|2022-02-07 05:42:00|14705.8|14703.8|14707.2|14705.2|14707.2|14705.2|14705.8|14703.8|6
1644212530000|2022-02-07 05:42:10|14707.1|14705.1|14706.6|14704.6|14707.1|14705.1|14706.6|14704.6|2
1644212540000|2022-02-07 05:42:20|14706.7|14704.7|14705.2|14703.2|14706.8|14704.8|14705.2|14703.2|5
1644212550000|2022-02-07 05:42:30|14704.4|14702.4|14702.9|14700.9|14704.4|14702.4|14700.8|14698.8|38
1644212560000|2022-02-07 05:42:40|14703.1|14701.1|14702.7|14700.7|14703.1|14701.1|14702.3|14700.3|4
1644212570000|2022-02-07 05:42:50|14703.4|14701.4|14703.4|14701.4|14703.6|14701.6|14702.9|14700.9|9
1644212580000|2022-02-07 05:43:00|14703.3|14701.3|14701.6|14699.6|14703.6|14701.6|14701.2|14699.2|28
1644212590000|2022-02-07 05:43:10|14701.4|14699.4|14699.7|14697.7|14701.6|14699.6|14698.9|14696.9|26
1644212600000|2022-02-07 05:43:20|14699.8|14697.8|14700.1|14698.1|14700.4|14698.4|14699.2|14697.2|12
1644212610000|2022-02-07 05:43:30|14699.9|14697.9|14700.7|14698.7|14700.7|14698.7|14699.9|14697.9|4
1644212620000|2022-02-07 05:43:40|14700.6|14698.6|14700.6|14698.6|14700.7|14698.7|14699.7|14697.7|16
1644212630000|2022-02-07 05:43:50|14700.7|14698.7|14701.2|14699.2|14701.2|14699.2|14699.9|14697.9|5
1644212640000|2022-02-07 05:44:00|14701.3|14699.3|14701.7|14699.7|14701.9|14699.9|14701.1|14699.1|3
1644212650000|2022-02-07 05:44:10|14701.8|14699.8|14700.9|14698.9|14702.2|14700.2|14700.9|14698.9|5
1644212660000|2022-02-07 05:44:20|14701.1|14699.1|14701.2|14699.2|14701.4|14699.4|14700.9|14698.9|1
1644212670000|2022-02-07 05:44:30|14701.3|14699.3|14701.7|14699.7|14702.1|14700.1|14701.2|14699.2|3
1644212680000|2022-02-07 05:44:40|14701.8|14699.8|14704.6|14702.6|14704.6|14702.6|14701.6|14699.6|11
1644212690000|2022-02-07 05:44:50|14704.4|14702.4|14704.9|14702.9|14704.9|14702.9|14703.7|14701.7|6
1644212700000|2022-02-07 05:45:00|14705.1|14703.1|14703.4|14701.4|14705.7|14703.7|14703.4|14701.4|13
1644212710000|2022-02-07 05:45:10|14703.3|14701.3|14702.4|14700.4|14703.3|14701.3|14701.7|14699.7|8
1644212720000|2022-02-07 05:45:20|14702.7|14700.7|14700.7|14698.7|14702.7|14700.7|14700.4|14698.4|22
1644212730000|2022-02-07 05:45:30|14700.6|14698.6|14700.2|14698.2|14700.8|14698.8|14699.7|14697.7|13
1644212740000|2022-02-07 05:45:40|14700.1|14698.1|14699.7|14697.7|14700.2|14698.2|14699.3|14697.3|5
1644212750000|2022-02-07 05:45:50|14699.9|14697.9|14700.3|14698.3|14700.3|14698.3|14699.9|14697.9|3
1644212760000|2022-02-07 05:46:00|14700.2|14698.2|14700.9|14698.9|14701.4|14699.4|14699.7|14697.7|13
1644212770000|2022-02-07 05:46:10|14700.8|14698.8|14698.9|14696.9|14700.9|14698.9|14698.9|14696.9|7
1644212780000|2022-02-07 05:46:20|14699.1|14697.1|14697.6|14695.6|14699.3|14697.3|14697.4|14695.4|21
1644212790000|2022-02-07 05:46:30|14697.7|14695.7|14697.9|14695.9|14698.3|14696.3|14696.8|14694.8|12
1644212800000|2022-02-07 05:46:40|14698.1|14696.1|14698.1|14696.1|14698.2|14696.2|14697.6|14695.6|4
1644212810000|2022-02-07 05:46:50|14697.9|14695.9|14699.8|14697.8|14699.8|14697.8|14697.7|14695.7|21
1644212820000|2022-02-07 05:47:00|14700.6|14698.6|14701.1|14699.1|14701.8|14699.8|14700.6|14698.6|33
1644212830000|2022-02-07 05:47:10|14700.9|14698.9|14701.8|14699.8|14702.3|14700.3|14700.9|14698.9|12
1644212840000|2022-02-07 05:47:20|14702.2|14700.2|14702.2|14700.2|14702.6|14700.6|14701.9|14699.9|2
1644212850000|2022-02-07 05:47:30|14702.3|14700.3|14702.4|14700.4|14703.4|14701.4|14702.3|14700.3|4
1644212860000|2022-02-07 05:47:40|14702.2|14700.2|14701.1|14699.1|14702.4|14700.4|14700.9|14698.9|4
1644212870000|2022-02-07 05:47:50|14701.2|14699.2|14700.1|14698.1|14701.2|14699.2|14699.7|14697.7|4
1644212880000|2022-02-07 05:48:00|14699.9|14697.9|14700.6|14698.6|14700.6|14698.6|14699.9|14697.9|2
1644212890000|2022-02-07 05:48:10|14700.4|14698.4|14702.2|14700.2|14702.3|14700.3|14700.4|14698.4|3
1644212900000|2022-02-07 05:48:20|14702.3|14700.3|14703.9|14701.9|14703.9|14701.9|14702.3|14700.3|9
1644212910000|2022-02-07 05:48:30|14704.4|14702.4|14705.2|14703.2|14705.2|14703.2|14703.9|14701.9|10
1644212920000|2022-02-07 05:48:40|14704.9|14702.9|14705.4|14703.4|14705.6|14703.6|14704.8|14702.8|7
1644212930000|2022-02-07 05:48:50|14705.7|14703.7|14704.6|14702.6|14706.1|14704.1|14704.2|14702.2|17
1644212940000|2022-02-07 05:49:00|14704.4|14702.4|14705.4|14703.4|14705.4|14703.4|14704.4|14702.4|3
1644212950000|2022-02-07 05:49:10|14705.6|14703.6|14707.3|14705.3|14707.3|14705.3|14705.6|14703.6|11
1644212960000|2022-02-07 05:49:20|14707.4|14705.4|14705.4|14703.4|14707.4|14705.4|14705.4|14703.4|10
1644212970000|2022-02-07 05:49:30|14705.3|14703.3|14703.8|14701.8|14705.4|14703.4|14703.7|14701.7|2
1644212980000|2022-02-07 05:49:40|14703.9|14701.9|14704.1|14702.1|14704.4|14702.4|14703.2|14701.2|5
1644212990000|2022-02-07 05:49:50|14703.9|14701.9|14705.3|14703.3|14705.4|14703.4|14703.3|14701.3|6
1644213000000|2022-02-07 05:50:00|14705.1|14703.1|14706.4|14704.4|14707.2|14705.2|14704.8|14702.8|11
1644213010000|2022-02-07 05:50:10|14706.3|14704.3|14705.6|14703.6|14706.3|14704.3|14705.3|14703.3|1
1644213020000|2022-02-07 05:50:20|14705.7|14703.7|14703.1|14701.1|14705.7|14703.7|14703.1|14701.1|4
1644213030000|2022-02-07 05:50:30|14703.3|14701.3|14701.3|14699.3|14703.7|14701.7|14700.9|14698.9|8
1644213040000|2022-02-07 05:50:40|14701.2|14699.2|14700.4|14698.4|14701.2|14699.2|14699.3|14697.3|15
1644213050000|2022-02-07 05:50:50|14700.2|14698.2|14700.1|14698.1|14701.1|14699.1|14699.4|14697.4|12
1644213060000|2022-02-07 05:51:00|14700.2|14698.2|14703.3|14701.3|14703.3|14701.3|14699.9|14697.9|8
1644213070000|2022-02-07 05:51:10|14703.4|14701.4|14704.3|14702.3|14705.8|14703.8|14703.4|14701.4|15
1644213080000|2022-02-07 05:51:20|14704.4|14702.4|14703.7|14701.7|14704.7|14702.7|14703.7|14701.7|4
1644213090000|2022-02-07 05:51:30|14702.9|14700.9|14702.8|14700.8|14703.1|14701.1|14702.3|14700.3|4
1644213100000|2022-02-07 05:51:40|14702.7|14700.7|14702.3|14700.3|14703.3|14701.3|14701.8|14699.8|5
1644213110000|2022-02-07 05:51:50|14702.2|14700.2|14702.1|14700.1|14702.2|14700.2|14701.7|14699.7|0
1644213120000|2022-02-07 05:52:00|14701.7|14699.7|14698.9|14696.9|14701.7|14699.7|14698.1|14696.1|14
1644213130000|2022-02-07 05:52:10|14699.1|14697.1|14699.7|14697.7|14699.8|14697.8|14698.8|14696.8|9
1644213140000|2022-02-07 05:52:20|14699.8|14697.8|14703.7|14701.7|14703.7|14701.7|14699.8|14697.8|13
1644213150000|2022-02-07 05:52:30|14703.3|14701.3|14702.4|14700.4|14703.9|14701.9|14702.2|14700.2|9
1644213160000|2022-02-07 05:52:40|14702.6|14700.6|14702.7|14700.7|14703.1|14701.1|14702.6|14700.6|1
1644213170000|2022-02-07 05:52:50|14702.8|14700.8|14703.2|14701.2|14703.7|14701.7|14702.8|14700.8|1
1644213180000|2022-02-07 05:53:00|14703.3|14701.3|14703.2|14701.2|14703.6|14701.6|14702.6|14700.6|2
1644213190000|2022-02-07 05:53:10|14703.1|14701.1|14703.7|14701.7|14703.9|14701.9|14702.2|14700.2|12
1644213200000|2022-02-07 05:53:20|14703.3|14701.3|14703.2|14701.2|14703.7|14701.7|14702.7|14700.7|6
1644213210000|2022-02-07 05:53:30|14703.3|14701.3|14702.6|14700.6|14703.9|14701.9|14702.6|14700.6|12
1644213220000|2022-02-07 05:53:40|14702.7|14700.7|14705.9|14703.9|14705.9|14703.9|14702.7|14700.7|13
1644213230000|2022-02-07 05:53:50|14706.1|14704.1|14708.3|14706.3|14709.9|14707.9|14706.1|14704.1|87
1644213240000|2022-02-07 05:54:00|14708.2|14706.2|14710.9|14708.9|14711.1|14709.1|14707.4|14705.4|47
1644213250000|2022-02-07 05:54:10|14711.1|14709.1|14711.9|14709.9|14712.7|14710.7|14709.9|14707.9|76
1644213260000|2022-02-07 05:54:20|14712.3|14710.3|14711.3|14709.3|14712.3|14710.3|14711.1|14709.1|25
1644213270000|2022-02-07 05:54:30|14710.9|14708.9|14709.9|14707.9|14711.1|14709.1|14709.7|14707.7|7
1644213280000|2022-02-07 05:54:40|14710.1|14708.1|14709.7|14707.7|14710.4|14708.4|14709.3|14707.3|10
1644213290000|2022-02-07 05:54:50|14710.4|14708.4|14710.3|14708.3|14710.8|14708.8|14709.6|14707.6|15
1644213300000|2022-02-07 05:55:00|14710.2|14708.2|14710.4|14708.4|14710.6|14708.6|14709.8|14707.8|12
1644213310000|2022-02-07 05:55:10|14710.3|14708.3|14709.9|14707.9|14710.3|14708.3|14709.3|14707.3|10
1644213320000|2022-02-07 05:55:20|14709.8|14707.8|14712.6|14710.6|14712.6|14710.6|14709.8|14707.8|25
1644213330000|2022-02-07 05:55:30|14712.7|14710.7|14711.3|14709.3|14712.7|14710.7|14711.2|14709.2|5
1644213340000|2022-02-07 05:55:40|14711.2|14709.2|14710.9|14708.9|14711.3|14709.3|14710.6|14708.6|6
1644213350000|2022-02-07 05:55:50|14711.1|14709.1|14710.6|14708.6|14711.1|14709.1|14710.6|14708.6|0
1644213360000|2022-02-07 05:56:00|14710.7|14708.7|14710.1|14708.1|14710.7|14708.7|14710.1|14708.1|0
1644213370000|2022-02-07 05:56:10|14710.2|14708.2|14710.4|14708.4|14710.8|14708.8|14709.7|14707.7|4
1644213380000|2022-02-07 05:56:20|14710.6|14708.6|14709.8|14707.8|14710.7|14708.7|14709.7|14707.7|2
1644213390000|2022-02-07 05:56:30|14709.6|14707.6|14707.9|14705.9|14709.9|14707.9|14707.8|14705.8|11
1644213400000|2022-02-07 05:56:40|14707.8|14705.8|14707.2|14705.2|14708.1|14706.1|14707.2|14705.2|6
1644213410000|2022-02-07 05:56:50|14706.9|14704.9|14705.7|14703.7|14707.1|14705.1|14705.6|14703.6|11
1644213420000|2022-02-07 05:57:00|14706.4|14704.4|14706.9|14704.9|14706.9|14704.9|14705.2|14703.2|31
1644213430000|2022-02-07 05:57:10|14706.8|14704.8|14706.9|14704.9|14707.2|14705.2|14706.8|14704.8|5
1644213440000|2022-02-07 05:57:20|14707.1|14705.1|14708.2|14706.2|14708.2|14706.2|14707.1|14705.1|13
1644213450000|2022-02-07 05:57:30|14708.3|14706.3|14708.9|14706.9|14709.7|14707.7|14708.2|14706.2|11
1644213460000|2022-02-07 05:57:40|14709.1|14707.1|14707.6|14705.6|14709.9|14707.9|14707.4|14705.4|4
1644213470000|2022-02-07 05:57:50|14707.7|14705.7|14707.2|14705.2|14707.8|14705.8|14707.2|14705.2|3
1644213480000|2022-02-07 05:58:00|14707.3|14705.3|14709.9|14707.9|14709.9|14707.9|14707.3|14705.3|41
1644213490000|2022-02-07 05:58:10|14710.1|14708.1|14708.8|14706.8|14710.3|14708.3|14708.8|14706.8|8
1644213500000|2022-02-07 05:58:20|14708.9|14706.9|14708.9|14706.9|14709.3|14707.3|14708.8|14706.8|1
1644213510000|2022-02-07 05:58:30|14709.1|14707.1|14712.2|14710.2|14712.6|14710.6|14709.1|14707.1|14
1644213520000|2022-02-07 05:58:40|14712.1|14710.1|14716.7|14714.7|14716.8|14714.8|14712.1|14710.1|53
1644213530000|2022-02-07 05:58:50|14716.4|14714.4|14711.7|14709.7|14716.4|14714.4|14711.7|14709.7|21
1644213540000|2022-02-07 05:59:00|14710.8|14708.8|14711.4|14709.4|14711.4|14709.4|14710.1|14708.1|10
1644213550000|2022-02-07 05:59:10|14711.3|14709.3|14712.6|14710.6|14713.2|14711.2|14711.2|14709.2|6
1644213560000|2022-02-07 05:59:20|14712.7|14710.7|14713.7|14711.7|14713.7|14711.7|14711.8|14709.8|8
1644213570000|2022-02-07 05:59:30|14713.9|14711.9|14714.4|14712.4|14714.9|14712.9|14713.9|14711.9|3
1644213580000|2022-02-07 05:59:40|14714.7|14712.7|14715.4|14713.4|14715.4|14713.4|14713.3|14711.3|8
1644213590000|2022-02-07 05:59:50|14715.3|14713.3|14717.3|14715.3|14717.4|14715.4|14714.7|14712.7|27
1644213600000|2022-02-07 06:00:00|14717.2|14715.2|14720.1|14718.1|14721.6|14719.6|14717.2|14715.2|112
1644213610000|2022-02-07 06:00:10|14720.7|14718.7|14719.7|14717.7|14721.8|14719.8|14719.2|14717.2|49
1644213620000|2022-02-07 06:00:20|14719.8|14717.8|14720.3|14718.3|14721.2|14719.2|14719.8|14717.8|13
1644213630000|2022-02-07 06:00:30|14720.4|14718.4|14717.9|14715.9|14720.4|14718.4|14717.9|14715.9|21
1644213640000|2022-02-07 06:00:40|14718.1|14716.1|14718.2|14716.2|14718.8|14716.8|14717.9|14715.9|5
1644213650000|2022-02-07 06:00:50|14718.1|14716.1|14718.2|14716.2|14719.3|14717.3|14717.9|14715.9|6
1644213660000|2022-02-07 06:01:00|14718.3|14716.3|14719.3|14717.3|14719.7|14717.7|14718.2|14716.2|10
1644213670000|2022-02-07 06:01:10|14719.4|14717.4|14718.1|14716.1|14719.4|14717.4|14717.3|14715.3|12
1644213680000|2022-02-07 06:01:20|14717.9|14715.9|14716.7|14714.7|14718.2|14716.2|14716.1|14714.1|11
1644213690000|2022-02-07 06:01:30|14716.4|14714.4|14716.8|14714.8|14716.9|14714.9|14716.4|14714.4|7
1644213700000|2022-02-07 06:01:40|14716.9|14714.9|14714.6|14712.6|14716.9|14714.9|14714.6|14712.6|6
1644213710000|2022-02-07 06:01:50|14715.1|14713.1|14716.8|14714.8|14717.2|14715.2|14714.6|14712.6|9
1644213720000|2022-02-07 06:02:00|14716.9|14714.9|14717.4|14715.4|14717.8|14715.8|14716.9|14714.9|10
1644213730000|2022-02-07 06:02:10|14717.6|14715.6|14717.1|14715.1|14717.6|14715.6|14716.1|14714.1|4
1644213740000|2022-02-07 06:02:20|14716.8|14714.8|14719.6|14717.6|14719.6|14717.6|14716.8|14714.8|10
1644213750000|2022-02-07 06:02:30|14719.3|14717.3|14716.9|14714.9|14719.3|14717.3|14716.9|14714.9|6
1644213760000|2022-02-07 06:02:40|14717.1|14715.1|14718.7|14716.7|14718.7|14716.7|14716.9|14714.9|10
1644213770000|2022-02-07 06:02:50|14718.6|14716.6|14722.7|14720.7|14723.1|14721.1|14718.3|14716.3|55
1644213780000|2022-02-07 06:03:00|14722.6|14720.6|14718.2|14716.2|14724.6|14722.6|14718.1|14716.1|32
1644213790000|2022-02-07 06:03:10|14718.1|14716.1|14720.6|14718.6|14720.7|14718.7|14716.1|14714.1|20
1644213800000|2022-02-07 06:03:20|14720.7|14718.7|14722.9|14720.9|14723.1|14721.1|14720.7|14718.7|5
1644213810000|2022-02-07 06:03:30|14723.1|14721.1|14720.1|14718.1|14723.1|14721.1|14720.1|14718.1|12
1644213820000|2022-02-07 06:03:40|14720.3|14718.3|14719.7|14717.7|14720.3|14718.3|14719.2|14717.2|13
1644213830000|2022-02-07 06:03:50|14719.9|14717.9|14720.3|14718.3|14720.4|14718.4|14719.9|14717.9|2
1644213840000|2022-02-07 06:04:00|14720.4|14718.4|14721.3|14719.3|14721.6|14719.6|14719.2|14717.2|7
1644213850000|2022-02-07 06:04:10|14721.2|14719.2|14720.3|14718.3|14721.3|14719.3|14719.9|14717.9|10
1644213860000|2022-02-07 06:04:20|14720.2|14718.2|14720.7|14718.7|14721.1|14719.1|14720.2|14718.2|4
1644213870000|2022-02-07 06:04:30|14720.9|14718.9|14718.9|14716.9|14721.3|14719.3|14718.8|14716.8|4
1644213880000|2022-02-07 06:04:40|14719.6|14717.6|14720.1|14718.1|14720.4|14718.4|14719.6|14717.6|1
1644213890000|2022-02-07 06:04:50|14720.3|14718.3|14720.2|14718.2|14720.4|14718.4|14719.9|14717.9|3
1644213900000|2022-02-07 06:05:00|14720.1|14718.1|14720.3|14718.3|14720.3|14718.3|14719.6|14717.6|1
1644213910000|2022-02-07 06:05:10|14720.4|14718.4|14722.2|14720.2|14723.1|14721.1|14720.3|14718.3|9
1644213920000|2022-02-07 06:05:20|14721.4|14719.4|14719.4|14717.4|14721.8|14719.8|14719.4|14717.4|8
1644213930000|2022-02-07 06:05:30|14719.8|14717.8|14720.3|14718.3|14721.2|14719.2|14719.8|14717.8|5
1644213940000|2022-02-07 06:05:40|14720.4|14718.4|14722.6|14720.6|14722.7|14720.7|14719.2|14717.2|36
1644213950000|2022-02-07 06:05:50|14722.7|14720.7|14721.8|14719.8|14723.2|14721.2|14721.3|14719.3|5
1644213960000|2022-02-07 06:06:00|14721.9|14719.9|14726.4|14724.4|14726.7|14724.7|14721.9|14719.9|50
1644213970000|2022-02-07 06:06:10|14726.7|14724.7|14730.7|14728.7|14730.7|14728.7|14726.1|14724.1|73
1644213980000|2022-02-07 06:06:20|14730.6|14728.6|14726.1|14724.1|14730.8|14728.8|14726.1|14724.1|40
1644213990000|2022-02-07 06:06:30|14726.6|14724.6|14726.2|14724.2|14726.8|14724.8|14726.1|14724.1|4
1644214000000|2022-02-07 06:06:40|14726.8|14724.8|14726.7|14724.7|14727.3|14725.3|14726.6|14724.6|7
1644214010000|2022-02-07 06:06:50|14727.1|14725.1|14727.9|14725.9|14728.1|14726.1|14727.1|14725.1|4
1644214020000|2022-02-07 06:07:00|14728.2|14726.2|14727.9|14725.9|14729.2|14727.2|14727.7|14725.7|9
1644214030000|2022-02-07 06:07:10|14728.1|14726.1|14725.3|14723.3|14728.1|14726.1|14725.3|14723.3|14
1644214040000|2022-02-07 06:07:20|14725.6|14723.6|14724.9|14722.9|14725.7|14723.7|14724.6|14722.6|12
1644214050000|2022-02-07 06:07:30|14724.8|14722.8|14724.2|14722.2|14725.2|14723.2|14723.6|14721.6|14
1644214060000|2022-02-07 06:07:40|14723.9|14721.9|14723.8|14721.8|14724.7|14722.7|14723.6|14721.6|3
1644214070000|2022-02-07 06:07:50|14723.7|14721.7|14725.4|14723.4|14725.7|14723.7|14723.6|14721.6|18
1644214080000|2022-02-07 06:08:00|14725.7|14723.7|14723.3|14721.3|14725.7|14723.7|14723.3|14721.3|7
1644214090000|2022-02-07 06:08:10|14722.7|14720.7|14721.4|14719.4|14722.8|14720.8|14721.4|14719.4|31
1644214100000|2022-02-07 06:08:20|14721.3|14719.3|14720.8|14718.8|14722.1|14720.1|14720.8|14718.8|19
1644214110000|2022-02-07 06:08:30|14720.9|14718.9|14719.1|14717.1|14720.9|14718.9|14718.2|14716.2|30
1644214120000|2022-02-07 06:08:40|14719.2|14717.2|14718.8|14716.8|14719.8|14717.8|14718.8|14716.8|8
1644214130000|2022-02-07 06:08:50|14718.9|14716.9|14720.1|14718.1|14720.3|14718.3|14718.9|14716.9|8
1644214140000|2022-02-07 06:09:00|14719.8|14717.8|14718.8|14716.8|14719.8|14717.8|14718.8|14716.8|7
1644214150000|2022-02-07 06:09:10|14718.9|14716.9|14718.9|14716.9|14719.1|14717.1|14718.4|14716.4|3
1644214160000|2022-02-07 06:09:20|14718.8|14716.8|14718.6|14716.6|14719.6|14717.6|14718.6|14716.6|4
1644214170000|2022-02-07 06:09:30|14718.9|14716.9|14718.2|14716.2|14719.2|14717.2|14717.7|14715.7|16
1644214180000|2022-02-07 06:09:40|14718.3|14716.3|14718.4|14716.4|14718.4|14716.4|14717.8|14715.8|3
1644214190000|2022-02-07 06:09:50|14718.7|14716.7|14718.3|14716.3|14718.7|14716.7|14717.9|14715.9|8
1644214200000|2022-02-07 06:10:00|14718.1|14716.1|14718.1|14716.1|14719.1|14717.1|14717.7|14715.7|12
1644214210000|2022-02-07 06:10:10|14717.6|14715.6|14716.4|14714.4|14718.1|14716.1|14716.3|14714.3|13
1644214220000|2022-02-07 06:10:20|14716.3|14714.3|14715.8|14713.8|14716.3|14714.3|14715.7|14713.7|1
1644214230000|2022-02-07 06:10:30|14715.6|14713.6|14714.1|14712.1|14716.8|14714.8|14713.9|14711.9|78
1644214240000|2022-02-07 06:10:40|14713.9|14711.9|14714.9|14712.9|14714.9|14712.9|14713.1|14711.1|8
1644214250000|2022-02-07 06:10:50|14714.8|14712.8|14714.9|14712.9|14714.9|14712.9|14714.6|14712.6|2
1644214260000|2022-02-07 06:11:00|14714.8|14712.8|14712.6|14710.6|14714.9|14712.9|14712.6|14710.6|22
1644214270000|2022-02-07 06:11:10|14712.4|14710.4|14714.4|14712.4|14714.4|14712.4|14711.9|14709.9|19
1644214280000|2022-02-07 06:11:20|14715.1|14713.1|14716.7|14714.7|14716.9|14714.9|14715.1|14713.1|13
1644214290000|2022-02-07 06:11:30|14716.6|14714.6|14715.6|14713.6|14716.7|14714.7|14715.3|14713.3|5
1644214300000|2022-02-07 06:11:40|14715.4|14713.4|14715.6|14713.6|14715.7|14713.7|14714.9|14712.9|3
1644214310000|2022-02-07 06:11:50|14715.7|14713.7|14714.9|14712.9|14715.8|14713.8|14714.9|14712.9|0
1644214320000|2022-02-07 06:12:00|14715.1|14713.1|14714.6|14712.6|14715.6|14713.6|14714.3|14712.3|6
1644214330000|2022-02-07 06:12:10|14713.8|14711.8|14713.8|14711.8|14714.1|14712.1|14713.7|14711.7|3
1644214340000|2022-02-07 06:12:20|14714.1|14712.1|14714.2|14712.2|14714.9|14712.9|14714.1|14712.1|5
1644214350000|2022-02-07 06:12:30|14714.3|14712.3|14715.3|14713.3|14715.4|14713.4|14713.9|14711.9|10
1644214360000|2022-02-07 06:12:40|14715.2|14713.2|14714.7|14712.7|14715.2|14713.2|14714.7|14712.7|1
1644214370000|2022-02-07 06:12:50|14714.6|14712.6|14714.3|14712.3|14714.7|14712.7|14713.9|14711.9|1
1644214380000|2022-02-07 06:13:00|14713.9|14711.9|14715.1|14713.1|14715.1|14713.1|14713.9|14711.9|2
1644214390000|2022-02-07 06:13:10|14715.2|14713.2|14715.9|14713.9|14717.1|14715.1|14715.2|14713.2|18
1644214400000|2022-02-07 06:13:20|14715.8|14713.8|14714.8|14712.8|14716.4|14714.4|14714.8|14712.8|6
1644214410000|2022-02-07 06:13:30|14714.9|14712.9|14714.1|14712.1|14714.9|14712.9|14714.1|14712.1|1
1644214420000|2022-02-07 06:13:40|14713.6|14711.6|14713.1|14711.1|14713.7|14711.7|14712.8|14710.8|5
1644214430000|2022-02-07 06:13:50|14712.7|14710.7|14707.6|14705.6|14712.7|14710.7|14706.7|14704.7|58
1644214440000|2022-02-07 06:14:00|14707.8|14705.8|14710.8|14708.8|14710.9|14708.9|14707.8|14705.8|13
1644214450000|2022-02-07 06:14:10|14710.9|14708.9|14710.4|14708.4|14711.1|14709.1|14710.4|14708.4|2
1644214460000|2022-02-07 06:14:20|14710.3|14708.3|14710.4|14708.4|14710.4|14708.4|14709.8|14707.8|2
1644214470000|2022-02-07 06:14:30|14710.2|14708.2|14710.4|14708.4|14710.4|14708.4|14710.2|14708.2|0
1644214480000|2022-02-07 06:14:40|14710.6|14708.6|14710.6|14708.6|14711.2|14709.2|14710.6|14708.6|7
1644214490000|2022-02-07 06:14:50|14711.3|14709.3|14712.7|14710.7|14712.7|14710.7|14711.1|14709.1|16
1644214500000|2022-02-07 06:15:00|14712.6|14710.6|14711.7|14709.7|14712.8|14710.8|14711.7|14709.7|3
1644214510000|2022-02-07 06:15:10|14711.6|14709.6|14711.7|14709.7|14711.7|14709.7|14711.1|14709.1|5
1644214520000|2022-02-07 06:15:20|14711.9|14709.9|14711.3|14709.3|14713.9|14711.9|14711.2|14709.2|5
1644214530000|2022-02-07 06:15:30|14711.4|14709.4|14710.7|14708.7|14711.7|14709.7|14709.9|14707.9|4
1644214540000|2022-02-07 06:15:40|14710.2|14708.2|14710.4|14708.4|14711.1|14709.1|14709.8|14707.8|6
1644214550000|2022-02-07 06:15:50|14710.3|14708.3|14709.9|14707.9|14710.3|14708.3|14709.7|14707.7|1
1644214560000|2022-02-07 06:16:00|14710.3|14708.3|14709.1|14707.1|14710.3|14708.3|14708.6|14706.6|8
1644214570000|2022-02-07 06:16:10|14709.2|14707.2|14710.2|14708.2|14710.3|14708.3|14709.1|14707.1|5
1644214580000|2022-02-07 06:16:20|14710.1|14708.1|14709.4|14707.4|14710.3|14708.3|14709.4|14707.4|2
1644214590000|2022-02-07 06:16:30|14709.7|14707.7|14714.1|14712.1|14714.1|14712.1|14709.7|14707.7|16
1644214600000|2022-02-07 06:16:40|14714.3|14712.3|14714.1|14712.1|14714.4|14712.4|14713.1|14711.1|10
1644214610000|2022-02-07 06:16:50|14714.2|14712.2|14713.4|14711.4|14714.6|14712.6|14713.4|14711.4|3
1644214620000|2022-02-07 06:17:00|14713.6|14711.6|14713.8|14711.8|14714.1|14712.1|14712.8|14710.8|6
1644214630000|2022-02-07 06:17:10|14713.7|14711.7|14711.4|14709.4|14713.7|14711.7|14711.4|14709.4|5
1644214640000|2022-02-07 06:17:20|14711.2|14709.2|14711.4|14709.4|14711.4|14709.4|14710.4|14708.4|4
1644214650000|2022-02-07 06:17:30|14712.6|14710.6|14712.2|14710.2|14712.7|14710.7|14711.8|14709.8|3
1644214660000|2022-02-07 06:17:40|14712.1|14710.1|14710.1|14708.1|14712.1|14710.1|14709.9|14707.9|8
1644214670000|2022-02-07 06:17:50|14709.8|14707.8|14707.2|14705.2|14710.1|14708.1|14707.2|14705.2|9
1644214680000|2022-02-07 06:18:00|14707.7|14705.7|14704.3|14702.3|14708.3|14706.3|14704.3|14702.3|36
1644214690000|2022-02-07 06:18:10|14703.9|14701.9|14706.2|14704.2|14706.3|14704.3|14703.9|14701.9|28
1644214700000|2022-02-07 06:18:20|14706.1|14704.1|14703.2|14701.2|14706.2|14704.2|14703.2|14701.2|20
1644214710000|2022-02-07 06:18:30|14703.7|14701.7|14703.4|14701.4|14703.9|14701.9|14703.4|14701.4|6
1644214720000|2022-02-07 06:18:40|14703.3|14701.3|14702.8|14700.8|14703.3|14701.3|14702.7|14700.7|6
1644214730000|2022-02-07 06:18:50|14702.4|14700.4|14706.1|14704.1|14706.6|14704.6|14702.4|14700.4|38
1644214740000|2022-02-07 06:19:00|14706.7|14704.7|14707.3|14705.3|14708.4|14706.4|14705.9|14703.9|20
1644214750000|2022-02-07 06:19:10|14707.4|14705.4|14706.4|14704.4|14707.4|14705.4|14706.4|14704.4|5
1644214760000|2022-02-07 06:19:20|14706.6|14704.6|14706.6|14704.6|14707.2|14705.2|14706.6|14704.6|5
1644214770000|2022-02-07 06:19:30|14706.2|14704.2|14705.6|14703.6|14706.2|14704.2|14704.9|14702.9|7
1644214780000|2022-02-07 06:19:40|14705.7|14703.7|14704.9|14702.9|14705.7|14703.7|14703.9|14701.9|2
1644214790000|2022-02-07 06:19:50|14704.8|14702.8|14704.2|14702.2|14704.8|14702.8|14704.2|14702.2|2
1644214800000|2022-02-07 06:20:00|14703.9|14701.9|14702.8|14700.8|14704.2|14702.2|14702.8|14700.8|33
1644214810000|2022-02-07 06:20:10|14702.9|14700.9|14705.3|14703.3|14705.3|14703.3|14702.9|14700.9|8
1644214820000|2022-02-07 06:20:20|14705.4|14703.4|14706.8|14704.8|14707.3|14705.3|14705.3|14703.3|20
1644214830000|2022-02-07 06:20:30|14706.9|14704.9|14707.2|14705.2|14707.2|14705.2|14706.6|14704.6|14
1644214840000|2022-02-07 06:20:40|14707.1|14705.1|14706.8|14704.8|14707.1|14705.1|14706.6|14704.6|0
1644214850000|2022-02-07 06:20:50|14706.7|14704.7|14706.4|14704.4|14706.8|14704.8|14706.4|14704.4|1
1644214860000|2022-02-07 06:21:00|14706.3|14704.3|14704.8|14702.8|14706.6|14704.6|14704.8|14702.8|7
1644214870000|2022-02-07 06:21:10|14704.9|14702.9|14706.4|14704.4|14706.8|14704.8|14704.3|14702.3|20
1644214880000|2022-02-07 06:21:20|14706.6|14704.6|14711.2|14709.2|14711.3|14709.3|14706.6|14704.6|27
1644214890000|2022-02-07 06:21:30|14711.6|14709.6|14710.6|14708.6|14713.8|14711.8|14710.6|14708.6|17
1644214900000|2022-02-07 06:21:40|14710.7|14708.7|14711.3|14709.3|14711.3|14709.3|14710.7|14708.7|3
1644214910000|2022-02-07 06:21:50|14711.1|14709.1|14711.2|14709.2|14712.1|14710.1|14710.9|14708.9|9
1644214920000|2022-02-07 06:22:00|14710.9|14708.9|14711.7|14709.7|14711.7|14709.7|14710.9|14708.9|3
1644214930000|2022-02-07 06:22:10|14712.1|14710.1|14711.2|14709.2|14712.1|14710.1|14710.9|14708.9|2
1644214940000|2022-02-07 06:22:20|14711.8|14709.8|14711.9|14709.9|14711.9|14709.9|14711.2|14709.2|1
1644214950000|2022-02-07 06:22:30|14712.1|14710.1|14711.3|14709.3|14712.7|14710.7|14711.3|14709.3|2
1644214960000|2022-02-07 06:22:40|14711.2|14709.2|14708.9|14706.9|14711.2|14709.2|14708.9|14706.9|7
1644214970000|2022-02-07 06:22:50|14708.8|14706.8|14706.1|14704.1|14708.8|14706.8|14705.8|14703.8|7
1644214980000|2022-02-07 06:23:00|14705.9|14703.9|14706.1|14704.1|14706.8|14704.8|14705.8|14703.8|6
1644214990000|2022-02-07 06:23:10|14705.9|14703.9|14705.2|14703.2|14705.9|14703.9|14704.6|14702.6|5
1644215000000|2022-02-07 06:23:20|14704.8|14702.8|14705.3|14703.3|14705.6|14703.6|14704.7|14702.7|4
1644215010000|2022-02-07 06:23:30|14705.2|14703.2|14703.9|14701.9|14705.2|14703.2|14703.8|14701.8|6
1644215020000|2022-02-07 06:23:40|14703.8|14701.8|14704.6|14702.6|14704.6|14702.6|14703.7|14701.7|2
1644215030000|2022-02-07 06:23:50|14704.4|14702.4|14705.3|14703.3|14705.3|14703.3|14703.9|14701.9|9
1644215040000|2022-02-07 06:24:00|14705.2|14703.2|14706.4|14704.4|14706.4|14704.4|14705.1|14703.1|5
1644215050000|2022-02-07 06:24:10|14706.3|14704.3|14707.4|14705.4|14707.4|14705.4|14705.8|14703.8|22
1644215060000|2022-02-07 06:24:20|14707.6|14705.6|14707.3|14705.3|14708.1|14706.1|14707.2|14705.2|6
1644215070000|2022-02-07 06:24:30|14707.7|14705.7|14706.7|14704.7|14707.7|14705.7|14706.4|14704.4|1
1644215080000|2022-02-07 06:24:40|14706.6|14704.6|14708.2|14706.2|14708.3|14706.3|14706.6|14704.6|3
1644215090000|2022-02-07 06:24:50|14707.9|14705.9|14708.1|14706.1|14708.2|14706.2|14707.9|14705.9|1
1644215100000|2022-02-07 06:25:00|14708.2|14706.2|14706.9|14704.9|14708.2|14706.2|14706.3|14704.3|4
1644215110000|2022-02-07 06:25:10|14706.4|14704.4|14707.3|14705.3|14707.6|14705.6|14706.4|14704.4|5
1644215120000|2022-02-07 06:25:20|14707.1|14705.1|14706.3|14704.3|14707.1|14705.1|14706.3|14704.3|1
1644215130000|2022-02-07 06:25:30|14705.9|14703.9|14704.9|14702.9|14705.9|14703.9|14704.9|14702.9|9
1644215140000|2022-02-07 06:25:40|14705.1|14703.1|14704.2|14702.2|14705.2|14703.2|14703.9|14701.9|15
1644215150000|2022-02-07 06:25:50|14704.3|14702.3|14704.7|14702.7|14704.9|14702.9|14704.2|14702.2|6
1644215160000|2022-02-07 06:26:00|14704.3|14702.3|14704.9|14702.9|14705.1|14703.1|14703.8|14701.8|8
1644215170000|2022-02-07 06:26:10|14704.6|14702.6|14702.7|14700.7|14704.6|14702.6|14702.7|14700.7|94
1644215180000|2022-02-07 06:26:20|14702.6|14700.6|14703.6|14701.6|14704.1|14702.1|14702.6|14700.6|7
1644215190000|2022-02-07 06:26:30|14703.7|14701.7|14704.1|14702.1|14704.3|14702.3|14703.6|14701.6|19
1644215200000|2022-02-07 06:26:40|14704.2|14702.2|14703.9|14701.9|14704.2|14702.2|14703.4|14701.4|1
1644215210000|2022-02-07 06:26:50|14704.1|14702.1|14707.3|14705.3|14707.3|14705.3|14704.1|14702.1|13
1644215220000|2022-02-07 06:27:00|14707.1|14705.1|14707.9|14705.9|14708.3|14706.3|14706.6|14704.6|5
1644215230000|2022-02-07 06:27:10|14707.7|14705.7|14707.7|14705.7|14707.7|14705.7|14707.7|14705.7|1
1644215240000|2022-02-07 06:27:20|14707.6|14705.6|14707.1|14705.1|14707.6|14705.6|14705.6|14703.6|8
1644215250000|2022-02-07 06:27:30|14707.2|14705.2|14707.1|14705.1|14707.2|14705.2|14706.7|14704.7|1
1644215260000|2022-02-07 06:27:40|14707.2|14705.2|14706.7|14704.7|14707.3|14705.3|14706.7|14704.7|2
1644215270000|2022-02-07 06:27:50|14706.8|14704.8|14707.7|14705.7|14707.8|14705.8|14706.8|14704.8|6
1644215280000|2022-02-07 06:28:00|14707.6|14705.6|14709.2|14707.2|14709.2|14707.2|14707.3|14705.3|4
1644215290000|2022-02-07 06:28:10|14709.1|14707.1|14711.1|14709.1|14711.3|14709.3|14708.9|14706.9|17
1644215300000|2022-02-07 06:28:20|14710.9|14708.9|14711.1|14709.1|14711.1|14709.1|14710.3|14708.3|3
1644215310000|2022-02-07 06:28:30|14711.7|14709.7|14711.3|14709.3|14711.7|14709.7|14711.2|14709.2|2
1644215320000|2022-02-07 06:28:40|14710.6|14708.6|14709.1|14707.1|14710.7|14708.7|14708.9|14706.9|13
1644215330000|2022-02-07 06:28:50|14708.9|14706.9|14710.1|14708.1|14710.3|14708.3|14708.9|14706.9|7
1644215340000|2022-02-07 06:29:00|14710.2|14708.2|14711.9|14709.9|14712.2|14710.2|14710.1|14708.1|6
1644215350000|2022-02-07 06:29:10|14712.3|14710.3|14710.3|14708.3|14713.3|14711.3|14710.3|14708.3|16
1644215360000|2022-02-07 06:29:20|14710.6|14708.6|14710.3|14708.3|14710.7|14708.7|14709.6|14707.6|2
1644215370000|2022-02-07 06:29:30|14710.4|14708.4|14710.2|14708.2|14710.9|14708.9|14709.8|14707.8|3
1644215380000|2022-02-07 06:29:40|14710.1|14708.1|14707.2|14705.2|14710.3|14708.3|14707.2|14705.2|9
1644215390000|2022-02-07 06:29:50|14706.8|14704.8|14708.8|14706.8|14708.8|14706.8|14706.7|14704.7|5
1644215400000|2022-02-07 06:30:00|14708.7|14706.7|14711.8|14709.8|14712.1|14710.1|14708.6|14706.6|20
1644215410000|2022-02-07 06:30:10|14712.1|14710.1|14712.6|14710.6|14712.7|14710.7|14711.6|14709.6|25
1644215420000|2022-02-07 06:30:20|14712.4|14710.4|14716.7|14714.7|14718.1|14716.1|14712.4|14710.4|95
1644215430000|2022-02-07 06:30:30|14716.6|14714.6|14715.8|14713.8|14717.2|14715.2|14715.8|14713.8|9
1644215440000|2022-02-07 06:30:40|14716.1|14714.1|14715.8|14713.8|14716.1|14714.1|14715.3|14713.3|6
1644215450000|2022-02-07 06:30:50|14715.7|14713.7|14716.3|14714.3|14716.4|14714.4|14715.6|14713.6|8
1644215460000|2022-02-07 06:31:00|14716.4|14714.4|14715.4|14713.4|14716.4|14714.4|14715.2|14713.2|6
1644215470000|2022-02-07 06:31:10|14715.8|14713.8|14715.6|14713.6|14716.7|14714.7|14715.3|14713.3|8
1644215480000|2022-02-07 06:31:20|14715.8|14713.8|14714.8|14712.8|14715.8|14713.8|14714.6|14712.6|3
1644215490000|2022-02-07 06:31:30|14713.4|14711.4|14712.6|14710.6|14713.9|14711.9|14712.4|14710.4|7
1644215500000|2022-02-07 06:31:40|14712.7|14710.7|14712.3|14710.3|14712.7|14710.7|14711.9|14709.9|5
1644215510000|2022-02-07 06:31:50|14712.4|14710.4|14712.6|14710.6|14712.7|14710.7|14712.3|14710.3|1
1644215520000|2022-02-07 06:32:00|14712.7|14710.7|14712.7|14710.7|14713.3|14711.3|14712.7|14710.7|0
1644215530000|2022-02-07 06:32:10|14712.8|14710.8|14712.4|14710.4|14712.8|14710.8|14711.6|14709.6|5
1644215540000|2022-02-07 06:32:20|14712.3|14710.3|14712.3|14710.3|14712.6|14710.6|14711.9|14709.9|4
1644215550000|2022-02-07 06:32:30|14712.2|14710.2|14712.9|14710.9|14713.3|14711.3|14711.7|14709.7|2
1644215560000|2022-02-07 06:32:40|14712.8|14710.8|14712.4|14710.4|14712.8|14710.8|14712.3|14710.3|1
1644215570000|2022-02-07 06:32:50|14712.6|14710.6|14712.6|14710.6|14712.6|14710.6|14712.4|14710.4|2
1644215580000|2022-02-07 06:33:00|14712.2|14710.2|14710.8|14708.8|14712.6|14710.6|14710.7|14708.7|8
1644215590000|2022-02-07 06:33:10|14710.7|14708.7|14709.3|14707.3|14710.8|14708.8|14709.1|14707.1|19
1644215600000|2022-02-07 06:33:20|14709.2|14707.2|14707.4|14705.4|14709.2|14707.2|14706.3|14704.3|53
1644215610000|2022-02-07 06:33:30|14707.6|14705.6|14705.4|14703.4|14707.8|14705.8|14704.6|14702.6|28
1644215620000|2022-02-07 06:33:40|14703.9|14701.9|14700.1|14698.1|14703.9|14701.9|14698.1|14696.1|90
1644215630000|2022-02-07 06:33:50|14701.2|14699.2|14700.1|14698.1|14702.1|14700.1|14700.1|14698.1|19
1644215640000|2022-02-07 06:34:00|14700.3|14698.3|14701.4|14699.4|14702.1|14700.1|14700.2|14698.2|33
1644215650000|2022-02-07 06:34:10|14701.3|14699.3|14700.4|14698.4|14701.7|14699.7|14700.4|14698.4|10
1644215660000|2022-02-07 06:34:20|14700.6|14698.6|14701.2|14699.2|14701.4|14699.4|14700.4|14698.4|7
1644215670000|2022-02-07 06:34:30|14700.8|14698.8|14700.6|14698.6|14701.2|14699.2|14700.3|14698.3|11
1644215680000|2022-02-07 06:34:40|14700.4|14698.4|14701.1|14699.1|14701.2|14699.2|14700.4|14698.4|2
1644215690000|2022-02-07 06:34:50|14700.9|14698.9|14700.8|14698.8|14701.6|14699.6|14700.6|14698.6|8
1644215700000|2022-02-07 06:35:00|14700.9|14698.9|14694.1|14692.1|14701.1|14699.1|14694.1|14692.1|78
1644215710000|2022-02-07 06:35:10|14693.8|14691.8|14697.8|14695.8|14698.3|14696.3|14693.8|14691.8|38
1644215720000|2022-02-07 06:35:20|14697.7|14695.7|14696.6|14694.6|14697.9|14695.9|14695.8|14693.8|15
1644215730000|2022-02-07 06:35:30|14696.4|14694.4|14697.2|14695.2|14697.2|14695.2|14695.8|14693.8|1
1644215740000|2022-02-07 06:35:40|14697.6|14695.6|14696.4|14694.4|14697.6|14695.6|14696.3|14694.3|12
1644215750000|2022-02-07 06:35:50|14696.3|14694.3|14696.6|14694.6|14696.6|14694.6|14695.2|14693.2|8
1644215760000|2022-02-07 06:36:00|14696.7|14694.7|14696.7|14694.7|14697.2|14695.2|14695.8|14693.8|10
1644215770000|2022-02-07 06:36:10|14696.6|14694.6|14697.7|14695.7|14697.7|14695.7|14696.4|14694.4|7
1644215780000|2022-02-07 06:36:20|14697.8|14695.8|14698.3|14696.3|14698.3|14696.3|14697.2|14695.2|8
1644215790000|2022-02-07 06:36:30|14698.1|14696.1|14697.8|14695.8|14698.1|14696.1|14697.6|14695.6|24
1644215800000|2022-02-07 06:36:40|14697.7|14695.7|14696.9|14694.9|14697.7|14695.7|14696.7|14694.7|5
1644215810000|2022-02-07 06:36:50|14697.4|14695.4|14695.2|14693.2|14697.4|14695.4|14695.2|14693.2|18
1644215820000|2022-02-07 06:37:00|14694.8|14692.8|14695.6|14693.6|14695.6|14693.6|14694.6|14692.6|6
1644215830000|2022-02-07 06:37:10|14695.2|14693.2|14694.3|14692.3|14695.7|14693.7|14694.3|14692.3|2
1644215840000|2022-02-07 06:37:20|14694.4|14692.4|14692.4|14690.4|14694.4|14692.4|14692.4|14690.4|67
1644215850000|2022-02-07 06:37:30|14692.6|14690.6|14689.4|14687.4|14692.6|14690.6|14688.8|14686.8|94
1644215860000|2022-02-07 06:37:40|14689.6|14687.6|14690.6|14688.6|14691.1|14689.1|14689.6|14687.6|9
1644215870000|2022-02-07 06:37:50|14690.7|14688.7|14690.6|14688.6|14691.2|14689.2|14689.6|14687.6|29
1644215880000|2022-02-07 06:38:00|14690.7|14688.7|14690.6|14688.6|14691.9|14689.9|14690.6|14688.6|19
1644215890000|2022-02-07 06:38:10|14690.8|14688.8|14689.7|14687.7|14691.6|14689.6|14689.7|14687.7|6
1644215900000|2022-02-07 06:38:20|14689.6|14687.6|14688.7|14686.7|14689.9|14687.9|14688.7|14686.7|24
1644215910000|2022-02-07 06:38:30|14688.8|14686.8|14688.6|14686.6|14689.4|14687.4|14688.3|14686.3|3
1644215920000|2022-02-07 06:38:40|14688.7|14686.7|14689.4|14687.4|14689.4|14687.4|14688.3|14686.3|9
1644215930000|2022-02-07 06:38:50|14689.3|14687.3|14689.3|14687.3|14689.6|14687.6|14688.6|14686.6|16
1644215940000|2022-02-07 06:39:00|14688.8|14686.8|14690.1|14688.1|14690.1|14688.1|14687.7|14685.7|28
1644215950000|2022-02-07 06:39:10|14690.2|14688.2|14692.4|14690.4|14692.7|14690.7|14690.2|14688.2|19
1644215960000|2022-02-07 06:39:20|14692.3|14690.3|14691.8|14689.8|14694.2|14692.2|14691.8|14689.8|40
1644215970000|2022-02-07 06:39:30|14691.9|14689.9|14692.4|14690.4|14693.3|14691.3|14691.9|14689.9|11
1644215980000|2022-02-07 06:39:40|14692.6|14690.6|14692.8|14690.8|14692.9|14690.9|14692.6|14690.6|2
1644215990000|2022-02-07 06:39:50|14692.7|14690.7|14692.6|14690.6|14692.9|14690.9|14692.3|14690.3|0
1644216000000|2022-02-07 06:40:00|14692.7|14690.7|14693.6|14691.6|14693.7|14691.7|14692.7|14690.7|7
1644216010000|2022-02-07 06:40:10|14693.7|14691.7|14694.8|14692.8|14695.6|14693.6|14693.6|14691.6|19
1644216020000|2022-02-07 06:40:20|14694.9|14692.9|14696.3|14694.3|14696.9|14694.9|14694.9|14692.9|8
1644216030000|2022-02-07 06:40:30|14696.4|14694.4|14694.4|14692.4|14696.4|14694.4|14694.4|14692.4|13
1644216040000|2022-02-07 06:40:40|14694.1|14692.1|14689.8|14687.8|14694.1|14692.1|14689.8|14687.8|12
1644216050000|2022-02-07 06:40:50|14689.6|14687.6|14689.8|14687.8|14690.9|14688.9|14689.3|14687.3|22
1644216060000|2022-02-07 06:41:00|14690.4|14688.4|14695.1|14693.1|14695.1|14693.1|14690.4|14688.4|10
1644216070000|2022-02-07 06:41:10|14695.2|14693.2|14693.8|14691.8|14695.7|14693.7|14693.7|14691.7|4
1644216080000|2022-02-07 06:41:20|14693.9|14691.9|14695.4|14693.4|14695.8|14693.8|14693.9|14691.9|14
1644216090000|2022-02-07 06:41:30|14695.6|14693.6|14696.4|14694.4|14696.7|14694.7|14695.4|14693.4|6
1644216100000|2022-02-07 06:41:40|14696.6|14694.6|14698.2|14696.2|14698.3|14696.3|14696.6|14694.6|12
1644216110000|2022-02-07 06:41:50|14697.7|14695.7|14697.2|14695.2|14698.3|14696.3|14696.9|14694.9|6
1644216120000|2022-02-07 06:42:00|14697.1|14695.1|14698.3|14696.3|14698.8|14696.8|14696.9|14694.9|22
1644216130000|2022-02-07 06:42:10|14698.9|14696.9|14698.8|14696.8|14700.8|14698.8|14698.3|14696.3|27
1644216140000|2022-02-07 06:42:20|14698.9|14696.9|14699.6|14697.6|14700.2|14698.2|14697.8|14695.8|25
1644216150000|2022-02-07 06:42:30|14700.1|14698.1|14699.8|14697.8|14700.1|14698.1|14699.6|14697.6|3
1644216160000|2022-02-07 06:42:40|14700.1|14698.1|14703.2|14701.2|14704.1|14702.1|14700.1|14698.1|62
1644216170000|2022-02-07 06:42:50|14704.7|14702.7|14704.1|14702.1|14704.9|14702.9|14703.6|14701.6|48
1644216180000|2022-02-07 06:43:00|14703.9|14701.9|14702.1|14700.1|14703.9|14701.9|14700.8|14698.8|7
1644216190000|2022-02-07 06:43:10|14701.9|14699.9|14702.7|14700.7|14703.2|14701.2|14701.8|14699.8|6
1644216200000|2022-02-07 06:43:20|14703.3|14701.3|14702.6|14700.6|14703.3|14701.3|14702.6|14700.6|2
1644216210000|2022-02-07 06:43:30|14702.7|14700.7|14703.1|14701.1|14703.1|14701.1|14701.8|14699.8|4
1644216220000|2022-02-07 06:43:40|14702.9|14700.9|14702.3|14700.3|14702.9|14700.9|14701.7|14699.7|3
1644216230000|2022-02-07 06:43:50|14702.2|14700.2|14705.1|14703.1|14705.3|14703.3|14702.2|14700.2|13
1644216240000|2022-02-07 06:44:00|14704.3|14702.3|14703.1|14701.1|14704.3|14702.3|14702.7|14700.7|19
1644216250000|2022-02-07 06:44:10|14703.2|14701.2|14702.1|14700.1|14703.4|14701.4|14701.7|14699.7|4
1644216260000|2022-02-07 06:44:20|14703.1|14701.1|14701.9|14699.9|14703.2|14701.2|14701.6|14699.6|3
1644216270000|2022-02-07 06:44:30|14701.8|14699.8|14703.4|14701.4|14703.8|14701.8|14701.8|14699.8|3
1644216280000|2022-02-07 06:44:40|14703.7|14701.7|14708.1|14706.1|14708.6|14706.6|14703.7|14701.7|28
1644216290000|2022-02-07 06:44:50|14708.2|14706.2|14708.7|14706.7|14709.9|14707.9|14708.1|14706.1|33
1644216300000|2022-02-07 06:45:00|14709.1|14707.1|14708.9|14706.9|14709.3|14707.3|14707.6|14705.6|21
1644216310000|2022-02-07 06:45:10|14708.8|14706.8|14710.6|14708.6|14711.6|14709.6|14708.8|14706.8|35
1644216320000|2022-02-07 06:45:20|14710.2|14708.2|14710.2|14708.2|14712.2|14710.2|14709.7|14707.7|29
1644216330000|2022-02-07 06:45:30|14710.3|14708.3|14710.6|14708.6|14710.9|14708.9|14710.3|14708.3|9
1644216340000|2022-02-07 06:45:40|14710.3|14708.3|14710.7|14708.7|14710.8|14708.8|14710.3|14708.3|7
1644216350000|2022-02-07 06:45:50|14710.4|14708.4|14711.8|14709.8|14711.8|14709.8|14710.3|14708.3|12
1644216360000|2022-02-07 06:46:00|14711.7|14709.7|14711.2|14709.2|14711.7|14709.7|14710.3|14708.3|13
1644216370000|2022-02-07 06:46:10|14711.3|14709.3|14710.2|14708.2|14711.6|14709.6|14709.7|14707.7|2
1644216380000|2022-02-07 06:46:20|14710.1|14708.1|14709.6|14707.6|14710.1|14708.1|14709.6|14707.6|3
1644216390000|2022-02-07 06:46:30|14709.4|14707.4|14710.3|14708.3|14710.3|14708.3|14708.8|14706.8|13
1644216400000|2022-02-07 06:46:40|14710.7|14708.7|14711.1|14709.1|14711.1|14709.1|14710.2|14708.2|8
1644216410000|2022-02-07 06:46:50|14710.8|14708.8|14711.3|14709.3|14711.3|14709.3|14710.4|14708.4|3
1644216420000|2022-02-07 06:47:00|14712.2|14710.2|14711.6|14709.6|14712.2|14710.2|14711.3|14709.3|6
1644216430000|2022-02-07 06:47:10|14711.4|14709.4|14711.8|14709.8|14711.8|14709.8|14711.4|14709.4|2
1644216440000|2022-02-07 06:47:20|14711.6|14709.6|14712.6|14710.6|14712.6|14710.6|14711.3|14709.3|9
1644216450000|2022-02-07 06:47:30|14712.4|14710.4|14716.4|14714.4|14716.9|14714.9|14712.4|14710.4|63
1644216460000|2022-02-07 06:47:40|14718.2|14716.2|14716.2|14714.2|14718.7|14716.7|14715.4|14713.4|48
1644216470000|2022-02-07 06:47:50|14716.3|14714.3|14718.1|14716.1|14718.2|14716.2|14716.2|14714.2|14
1644216480000|2022-02-07 06:48:00|14717.3|14715.3|14715.8|14713.8|14717.3|14715.3|14714.9|14712.9|25
1644216490000|2022-02-07 06:48:10|14715.9|14713.9|14715.4|14713.4|14715.9|14713.9|14715.4|14713.4|7
1644216500000|2022-02-07 06:48:20|14715.6|14713.6|14715.6|14713.6|14715.7|14713.7|14715.4|14713.4|2
1644216510000|2022-02-07 06:48:30|14715.1|14713.1|14715.8|14713.8|14716.1|14714.1|14715.1|14713.1|8
1644216520000|2022-02-07 06:48:40|14715.7|14713.7|14715.4|14713.4|14715.7|14713.7|14715.4|14713.4|1
1644216530000|2022-02-07 06:48:50|14715.3|14713.3|14715.1|14713.1|14715.3|14713.3|14714.7|14712.7|2
1644216540000|2022-02-07 06:49:00|14714.9|14712.9|14714.2|14712.2|14715.2|14713.2|14714.2|14712.2|5
1644216550000|2022-02-07 06:49:10|14713.6|14711.6|14714.1|14712.1|14714.7|14712.7|14713.6|14711.6|7
1644216560000|2022-02-07 06:49:20|14713.9|14711.9|14713.1|14711.1|14713.9|14711.9|14713.1|14711.1|0
1644216570000|2022-02-07 06:49:30|14712.9|14710.9|14710.9|14708.9|14712.9|14710.9|14710.9|14708.9|17
1644216580000|2022-02-07 06:49:40|14711.1|14709.1|14713.8|14711.8|14713.9|14711.9|14710.6|14708.6|25
1644216590000|2022-02-07 06:49:50|14714.2|14712.2|14716.2|14714.2|14717.7|14715.7|14714.2|14712.2|27
1644216600000|2022-02-07 06:50:00|14716.3|14714.3|14716.8|14714.8|14717.8|14715.8|14716.3|14714.3|21
1644216610000|2022-02-07 06:50:10|14717.2|14715.2|14717.3|14715.3|14717.4|14715.4|14716.7|14714.7|6
1644216620000|2022-02-07 06:50:20|14717.1|14715.1|14715.7|14713.7|14717.1|14715.1|14715.4|14713.4|5
1644216630000|2022-02-07 06:50:30|14715.4|14713.4|14715.7|14713.7|14715.7|14713.7|14714.4|14712.4|6
1644216640000|2022-02-07 06:50:40|14715.6|14713.6|14715.7|14713.7|14715.7|14713.7|14715.4|14713.4|0
1644216650000|2022-02-07 06:50:50|14715.6|14713.6|14715.6|14713.6|14716.3|14714.3|14715.4|14713.4|1
1644216660000|2022-02-07 06:51:00|14715.7|14713.7|14716.6|14714.6|14717.1|14715.1|14715.6|14713.6|4
1644216670000|2022-02-07 06:51:10|14716.2|14714.2|14715.7|14713.7|14716.2|14714.2|14715.3|14713.3|5
1644216680000|2022-02-07 06:51:20|14715.8|14713.8|14716.4|14714.4|14717.2|14715.2|14715.8|14713.8|3
1644216690000|2022-02-07 06:51:30|14716.1|14714.1|14714.3|14712.3|14716.1|14714.1|14714.3|14712.3|7
1644216700000|2022-02-07 06:51:40|14714.2|14712.2|14713.2|14711.2|14714.2|14712.2|14713.2|14711.2|0
1644216710000|2022-02-07 06:51:50|14714.1|14712.1|14715.3|14713.3|14715.6|14713.6|14714.1|14712.1|5
1644216720000|2022-02-07 06:52:00|14715.2|14713.2|14716.9|14714.9|14717.7|14715.7|14715.1|14713.1|10
1644216730000|2022-02-07 06:52:10|14717.1|14715.1|14716.1|14714.1|14717.2|14715.2|14716.1|14714.1|7
1644216740000|2022-02-07 06:52:20|14716.2|14714.2|14716.2|14714.2|14716.7|14714.7|14715.6|14713.6|5
1644216750000|2022-02-07 06:52:30|14716.1|14714.1|14715.8|14713.8|14716.2|14714.2|14715.6|14713.6|1
1644216760000|2022-02-07 06:52:40|14715.7|14713.7|14716.6|14714.6|14717.1|14715.1|14715.7|14713.7|3
1644216770000|2022-02-07 06:52:50|14716.7|14714.7|14717.6|14715.6|14717.6|14715.6|14715.8|14713.8|10
1644216780000|2022-02-07 06:53:00|14718.2|14716.2|14717.2|14715.2|14718.2|14716.2|14717.2|14715.2|17
1644216790000|2022-02-07 06:53:10|14717.1|14715.1|14716.8|14714.8|14717.2|14715.2|14716.6|14714.6|3
1644216800000|2022-02-07 06:53:20|14717.1|14715.1|14716.2|14714.2|14717.1|14715.1|14716.2|14714.2|3
1644216810000|2022-02-07 06:53:30|14716.3|14714.3|14715.9|14713.9|14716.3|14714.3|14715.9|14713.9|0
1644216820000|2022-02-07 06:53:40|14716.1|14714.1|14717.2|14715.2|14717.6|14715.6|14716.1|14714.1|3
1644216830000|2022-02-07 06:53:50|14717.3|14715.3|14717.8|14715.8|14718.2|14716.2|14717.3|14715.3|5
1644216840000|2022-02-07 06:54:00|14717.7|14715.7|14717.6|14715.6|14718.6|14716.6|14717.3|14715.3|13
1644216850000|2022-02-07 06:54:10|14716.8|14714.8|14716.8|14714.8|14717.1|14715.1|14716.3|14714.3|6
1644216860000|2022-02-07 06:54:20|14716.9|14714.9|14715.2|14713.2|14718.2|14716.2|14715.2|14713.2|11
1644216870000|2022-02-07 06:54:30|14715.6|14713.6|14715.3|14713.3|14715.8|14713.8|14714.6|14712.6|14
1644216880000|2022-02-07 06:54:40|14715.4|14713.4|14715.6|14713.6|14715.8|14713.8|14715.4|14713.4|0
1644216890000|2022-02-07 06:54:50|14716.1|14714.1|14716.3|14714.3|14716.3|14714.3|14715.1|14713.1|10
1644216900000|2022-02-07 06:55:00|14716.4|14714.4|14716.2|14714.2|14717.1|14715.1|14716.2|14714.2|3
1644216910000|2022-02-07 06:55:10|14716.1|14714.1|14717.6|14715.6|14717.6|14715.6|14716.1|14714.1|6
1644216920000|2022-02-07 06:55:20|14717.7|14715.7|14716.4|14714.4|14717.7|14715.7|14716.4|14714.4|2
1644216930000|2022-02-07 06:55:30|14716.6|14714.6|14716.4|14714.4|14716.8|14714.8|14716.1|14714.1|1
1644216940000|2022-02-07 06:55:40|14716.3|14714.3|14716.3|14714.3|14716.4|14714.4|14715.9|14713.9|0
1644216950000|2022-02-07 06:55:50|14716.4|14714.4|14716.7|14714.7|14717.3|14715.3|14716.1|14714.1|3
1644216960000|2022-02-07 06:56:00|14716.6|14714.6|14718.6|14716.6|14718.7|14716.7|14716.2|14714.2|12
1644216970000|2022-02-07 06:56:10|14719.1|14717.1|14721.3|14719.3|14721.8|14719.8|14718.3|14716.3|26
1644216980000|2022-02-07 06:56:20|14721.2|14719.2|14725.2|14723.2|14727.6|14725.6|14721.1|14719.1|94
1644216990000|2022-02-07 06:56:30|14724.8|14722.8|14723.8|14721.8|14724.8|14722.8|14722.9|14720.9|33
1644217000000|2022-02-07 06:56:40|14723.7|14721.7|14724.1|14722.1|14724.1|14722.1|14723.1|14721.1|3
1644217010000|2022-02-07 06:56:50|14723.9|14721.9|14724.4|14722.4|14725.6|14723.6|14723.9|14721.9|18
1644217020000|2022-02-07 06:57:00|14724.6|14722.6|14725.2|14723.2|14725.3|14723.3|14724.4|14722.4|6
1644217030000|2022-02-07 06:57:10|14725.3|14723.3|14726.8|14724.8|14727.4|14725.4|14725.1|14723.1|22
1644217040000|2022-02-07 06:57:20|14726.9|14724.9|14725.7|14723.7|14727.1|14725.1|14725.7|14723.7|13
1644217050000|2022-02-07 06:57:30|14725.6|14723.6|14723.4|14721.4|14725.6|14723.6|14723.3|14721.3|6
1644217060000|2022-02-07 06:57:40|14723.2|14721.2|14724.2|14722.2|14724.2|14722.2|14722.8|14720.8|9
1644217070000|2022-02-07 06:57:50|14724.9|14722.9|14724.6|14722.6|14725.2|14723.2|14724.4|14722.4|8
1644217080000|2022-02-07 06:58:00|14723.6|14721.6|14725.2|14723.2|14725.4|14723.4|14723.6|14721.6|14
1644217090000|2022-02-07 06:58:10|14725.1|14723.1|14724.6|14722.6|14725.1|14723.1|14724.6|14722.6|2
1644217100000|2022-02-07 06:58:20|14724.7|14722.7|14723.7|14721.7|14724.8|14722.8|14723.7|14721.7|10
1644217110000|2022-02-07 06:58:30|14723.8|14721.8|14723.7|14721.7|14724.7|14722.7|14723.6|14721.6|2
1644217120000|2022-02-07 06:58:40|14723.8|14721.8|14724.3|14722.3|14724.3|14722.3|14723.8|14721.8|1
1644217130000|2022-02-07 06:58:50|14725.4|14723.4|14726.6|14724.6|14726.8|14724.8|14725.2|14723.2|14
1644217140000|2022-02-07 06:59:00|14726.8|14724.8|14728.6|14726.6|14729.6|14727.6|14726.8|14724.8|42
1644217150000|2022-02-07 06:59:10|14728.7|14726.7|14729.2|14727.2|14729.3|14727.3|14727.9|14725.9|13
1644217160000|2022-02-07 06:59:20|14729.3|14727.3|14728.7|14726.7|14729.9|14727.9|14728.4|14726.4|26
1644217170000|2022-02-07 06:59:30|14728.8|14726.8|14727.6|14725.6|14729.1|14727.1|14727.6|14725.6|12
1644217180000|2022-02-07 06:59:40|14727.3|14725.3|14727.9|14725.9|14727.9|14725.9|14726.4|14724.4|8
1644217190000|2022-02-07 06:59:50|14726.4|14724.4|14726.1|14724.1|14727.7|14725.7|14725.9|14723.9|21
1644217200000|2022-02-07 07:00:00|14726.2|14724.2|14723.8|14721.8|14727.6|14725.6|14723.7|14721.7|25
1644217210000|2022-02-07 07:00:10|14724.1|14722.1|14728.7|14726.7|14728.9|14726.9|14724.1|14722.1|19
1644217220000|2022-02-07 07:00:20|14728.8|14726.8|14738.3|14736.3|14738.3|14736.3|14727.3|14725.3|164
1644217230000|2022-02-07 07:00:30|14738.2|14736.2|14737.7|14735.7|14738.4|14736.4|14735.8|14733.8|93
1644217240000|2022-02-07 07:00:40|14737.8|14735.8|14740.8|14738.8|14743.1|14741.1|14736.2|14734.2|183
1644217250000|2022-02-07 07:00:50|14741.1|14739.1|14746.8|14744.8|14748.4|14746.4|14740.9|14738.9|162
1644217260000|2022-02-07 07:01:00|14746.6|14744.6|14748.7|14746.7|14748.7|14746.7|14746.4|14744.4|55
1644217270000|2022-02-07 07:01:10|14748.6|14746.6|14746.2|14744.2|14748.7|14746.7|14745.3|14743.3|26
1644217280000|2022-02-07 07:01:20|14746.3|14744.3|14743.9|14741.9|14746.3|14744.3|14741.4|14739.4|23
1644217290000|2022-02-07 07:01:30|14744.4|14742.4|14745.2|14743.2|14747.1|14745.1|14744.3|14742.3|29
1644217300000|2022-02-07 07:01:40|14744.8|14742.8|14743.3|14741.3|14744.8|14742.8|14743.3|14741.3|11
1644217310000|2022-02-07 07:01:50|14742.8|14740.8|14743.9|14741.9|14744.1|14742.1|14742.4|14740.4|25
1644217320000|2022-02-07 07:02:00|14744.3|14742.3|14747.2|14745.2|14750.7|14748.7|14744.3|14742.3|86
1644217330000|2022-02-07 07:02:10|14747.6|14745.6|14747.8|14745.8|14749.8|14747.8|14747.6|14745.6|19
1644217340000|2022-02-07 07:02:20|14748.4|14746.4|14748.8|14746.8|14749.3|14747.3|14747.1|14745.1|18
1644217350000|2022-02-07 07:02:30|14748.9|14746.9|14749.1|14747.1|14749.3|14747.3|14748.2|14746.2|13
1644217360000|2022-02-07 07:02:40|14749.2|14747.2|14747.4|14745.4|14749.2|14747.2|14747.1|14745.1|11
1644217370000|2022-02-07 07:02:50|14747.3|14745.3|14746.7|14744.7|14747.3|14745.3|14745.4|14743.4|17
1644217380000|2022-02-07 07:03:00|14746.6|14744.6|14748.4|14746.4|14748.4|14746.4|14745.6|14743.6|18
1644217390000|2022-02-07 07:03:10|14748.6|14746.6|14747.8|14745.8|14749.4|14747.4|14747.7|14745.7|19
1644217400000|2022-02-07 07:03:20|14747.9|14745.9|14749.6|14747.6|14750.1|14748.1|14747.9|14745.9|34
1644217410000|2022-02-07 07:03:30|14749.4|14747.4|14747.6|14745.6|14749.4|14747.4|14746.9|14744.9|54
1644217420000|2022-02-07 07:03:40|14747.4|14745.4|14747.7|14745.7|14748.3|14746.3|14746.8|14744.8|9
1644217430000|2022-02-07 07:03:50|14748.7|14746.7|14748.8|14746.8|14749.7|14747.7|14748.6|14746.6|6
1644217440000|2022-02-07 07:04:00|14748.6|14746.6|14746.3|14744.3|14749.3|14747.3|14745.3|14743.3|23
1644217450000|2022-02-07 07:04:10|14746.1|14744.1|14746.3|14744.3|14746.9|14744.9|14746.1|14744.1|6
1644217460000|2022-02-07 07:04:20|14746.2|14744.2|14742.1|14740.1|14746.2|14744.2|14742.1|14740.1|29
1644217470000|2022-02-07 07:04:30|14741.9|14739.9|14742.1|14740.1|14742.3|14740.3|14740.3|14738.3|41
1644217480000|2022-02-07 07:04:40|14742.2|14740.2|14743.8|14741.8|14743.8|14741.8|14741.6|14739.6|8
1644217490000|2022-02-07 07:04:50|14743.9|14741.9|14742.1|14740.1|14743.9|14741.9|14741.9|14739.9|6
1644217500000|2022-02-07 07:05:00|14742.2|14740.2|14742.9|14740.9|14743.1|14741.1|14741.9|14739.9|8
1644217510000|2022-02-07 07:05:10|14744.1|14742.1|14742.6|14740.6|14744.8|14742.8|14741.2|14739.2|20
1644217520000|2022-02-07 07:05:20|14742.4|14740.4|14741.3|14739.3|14742.4|14740.4|14740.7|14738.7|8
1644217530000|2022-02-07 07:05:30|14741.4|14739.4|14740.7|14738.7|14742.6|14740.6|14740.7|14738.7|30
1644217540000|2022-02-07 07:05:40|14740.3|14738.3|14739.1|14737.1|14741.1|14739.1|14738.7|14736.7|37
1644217550000|2022-02-07 07:05:50|14739.3|14737.3|14738.2|14736.2|14739.3|14737.3|14737.6|14735.6|30
1644217560000|2022-02-07 07:06:00|14738.3|14736.3|14737.4|14735.4|14738.8|14736.8|14737.4|14735.4|23
1644217570000|2022-02-07 07:06:10|14737.6|14735.6|14737.3|14735.3|14737.7|14735.7|14737.1|14735.1|7
1644217580000|2022-02-07 07:06:20|14737.4|14735.4|14737.3|14735.3|14737.7|14735.7|14737.1|14735.1|5
1644217590000|2022-02-07 07:06:30|14737.1|14735.1|14735.7|14733.7|14737.1|14735.1|14734.7|14732.7|34
1644217600000|2022-02-07 07:06:40|14736.3|14734.3|14737.2|14735.2|14738.1|14736.1|14736.3|14734.3|11
1644217610000|2022-02-07 07:06:50|14737.3|14735.3|14742.6|14740.6|14742.9|14740.9|14737.3|14735.3|25
1644217620000|2022-02-07 07:07:00|14742.2|14740.2|14742.6|14740.6|14743.8|14741.8|14741.7|14739.7|24
1644217630000|2022-02-07 07:07:10|14742.7|14740.7|14743.4|14741.4|14745.3|14743.3|14742.7|14740.7|36
1644217640000|2022-02-07 07:07:20|14743.6|14741.6|14745.6|14743.6|14745.7|14743.7|14743.6|14741.6|14
1644217650000|2022-02-07 07:07:30|14745.8|14743.8|14743.4|14741.4|14746.3|14744.3|14743.4|14741.4|13
1644217660000|2022-02-07 07:07:40|14742.4|14740.4|14740.4|14738.4|14743.1|14741.1|14740.2|14738.2|11
1644217670000|2022-02-07 07:07:50|14740.7|14738.7|14740.9|14738.9|14741.2|14739.2|14740.2|14738.2|4
1644217680000|2022-02-07 07:08:00|14741.3|14739.3|14740.3|14738.3|14742.7|14740.7|14739.8|14737.8|15
1644217690000|2022-02-07 07:08:10|14740.2|14738.2|14740.2|14738.2|14741.7|14739.7|14740.2|14738.2|8
1644217700000|2022-02-07 07:08:20|14740.7|14738.7|14741.1|14739.1|14741.7|14739.7|14740.7|14738.7|13
1644217710000|2022-02-07 07:08:30|14740.8|14738.8|14740.9|14738.9|14741.1|14739.1|14739.4|14737.4|12
1644217720000|2022-02-07 07:08:40|14741.3|14739.3|14741.6|14739.6|14742.3|14740.3|14741.1|14739.1|18
1644217730000|2022-02-07 07:08:50|14741.9|14739.9|14740.1|14738.1|14742.1|14740.1|14738.1|14736.1|31
1644217740000|2022-02-07 07:09:00|14740.7|14738.7|14739.9|14737.9|14740.7|14738.7|14739.4|14737.4|12
1644217750000|2022-02-07 07:09:10|14740.4|14738.4|14739.6|14737.6|14741.3|14739.3|14739.6|14737.6|43
1644217760000|2022-02-07 07:09:20|14739.4|14737.4|14740.7|14738.7|14740.8|14738.8|14739.3|14737.3|7
1644217770000|2022-02-07 07:09:30|14740.8|14738.8|14740.9|14738.9|14741.4|14739.4|14740.8|14738.8|12
1644217780000|2022-02-07 07:09:40|14740.2|14738.2|14739.7|14737.7|14740.4|14738.4|14739.7|14737.7|7
1644217790000|2022-02-07 07:09:50|14739.8|14737.8|14741.4|14739.4|14741.4|14739.4|14738.8|14736.8|18
1644217800000|2022-02-07 07:10:00|14741.3|14739.3|14743.3|14741.3|14744.2|14742.2|14741.3|14739.3|17
1644217810000|2022-02-07 07:10:10|14743.6|14741.6|14744.7|14742.7|14744.8|14742.8|14743.6|14741.6|15
1644217820000|2022-02-07 07:10:20|14745.1|14743.1|14746.6|14744.6|14747.3|14745.3|14744.8|14742.8|34
1644217830000|2022-02-07 07:10:30|14746.8|14744.8|14745.3|14743.3|14746.9|14744.9|14745.2|14743.2|16
1644217840000|2022-02-07 07:10:40|14744.4|14742.4|14742.3|14740.3|14744.4|14742.4|14741.6|14739.6|16
1644217850000|2022-02-07 07:10:50|14743.4|14741.4|14744.4|14742.4|14744.8|14742.8|14743.4|14741.4|10
1644217860000|2022-02-07 07:11:00|14744.3|14742.3|14744.1|14742.1|14744.3|14742.3|14743.7|14741.7|1
1644217870000|2022-02-07 07:11:10|14743.9|14741.9|14742.3|14740.3|14743.9|14741.9|14742.2|14740.2|9
1644217880000|2022-02-07 07:11:20|14742.2|14740.2|14742.3|14740.3|14742.4|14740.4|14741.8|14739.8|0
1644217890000|2022-02-07 07:11:30|14742.2|14740.2|14741.4|14739.4|14742.3|14740.3|14741.2|14739.2|4
1644217900000|2022-02-07 07:11:40|14741.3|14739.3|14741.7|14739.7|14742.7|14740.7|14741.3|14739.3|11
1644217910000|2022-02-07 07:11:50|14741.6|14739.6|14741.9|14739.9|14741.9|14739.9|14741.4|14739.4|2
1644217920000|2022-02-07 07:12:00|14741.7|14739.7|14742.9|14740.9|14744.2|14742.2|14740.8|14738.8|28
1644217930000|2022-02-07 07:12:10|14743.1|14741.1|14740.8|14738.8|14743.8|14741.8|14740.8|14738.8|13
1644217940000|2022-02-07 07:12:20|14740.9|14738.9|14740.2|14738.2|14741.3|14739.3|14740.2|14738.2|2
1644217950000|2022-02-07 07:12:30|14740.3|14738.3|14739.8|14737.8|14740.3|14738.3|14738.8|14736.8|18
1644217960000|2022-02-07 07:12:40|14739.7|14737.7|14739.1|14737.1|14740.2|14738.2|14738.7|14736.7|14
1644217970000|2022-02-07 07:12:50|14738.7|14736.7|14738.7|14736.7|14739.2|14737.2|14738.4|14736.4|10
1644217980000|2022-02-07 07:13:00|14738.4|14736.4|14741.2|14739.2|14741.2|14739.2|14738.4|14736.4|8
1644217990000|2022-02-07 07:13:10|14740.9|14738.9|14743.6|14741.6|14743.6|14741.6|14740.9|14738.9|8
1644218000000|2022-02-07 07:13:20|14743.7|14741.7|14752.3|14750.3|14753.7|14751.7|14743.7|14741.7|74
1644218010000|2022-02-07 07:13:30|14751.9|14749.9|14753.1|14751.1|14753.2|14751.2|14749.7|14747.7|91
1644218020000|2022-02-07 07:13:40|14753.4|14751.4|14753.2|14751.2|14753.9|14751.9|14752.3|14750.3|20
1644218030000|2022-02-07 07:13:50|14753.3|14751.3|14754.3|14752.3|14756.3|14754.3|14753.3|14751.3|71
1644218040000|2022-02-07 07:14:00|14754.2|14752.2|14758.3|14756.3|14758.7|14756.7|14753.2|14751.2|49
1644218050000|2022-02-07 07:14:10|14758.4|14756.4|14754.7|14752.7|14758.9|14756.9|14754.3|14752.3|46
1644218060000|2022-02-07 07:14:20|14755.1|14753.1|14754.1|14752.1|14755.3|14753.3|14753.4|14751.4|16
1644218070000|2022-02-07 07:14:30|14753.7|14751.7|14753.1|14751.1|14753.7|14751.7|14752.1|14750.1|13
1644218080000|2022-02-07 07:14:40|14752.9|14750.9|14752.9|14750.9|14753.1|14751.1|14751.3|14749.3|14
1644218090000|2022-02-07 07:14:50|14752.3|14750.3|14751.7|14749.7|14752.8|14750.8|14751.4|14749.4|2
1644218100000|2022-02-07 07:15:00|14752.2|14750.2|14752.9|14750.9|14753.9|14751.9|14752.2|14750.2|9
1644218110000|2022-02-07 07:15:10|14752.8|14750.8|14752.4|14750.4|14753.6|14751.6|14752.4|14750.4|11
1644218120000|2022-02-07 07:15:20|14752.6|14750.6|14753.6|14751.6|14753.6|14751.6|14751.7|14749.7|8
1644218130000|2022-02-07 07:15:30|14753.1|14751.1|14752.8|14750.8|14753.6|14751.6|14752.4|14750.4|21
1644218140000|2022-02-07 07:15:40|14752.9|14750.9|14755.1|14753.1|14755.9|14753.9|14752.9|14750.9|24
1644218150000|2022-02-07 07:15:50|14755.2|14753.2|14754.9|14752.9|14755.4|14753.4|14753.8|14751.8|8
1644218160000|2022-02-07 07:16:00|14754.8|14752.8|14754.9|14752.9|14755.7|14753.7|14754.3|14752.3|7
1644218170000|2022-02-07 07:16:10|14754.8|14752.8|14751.9|14749.9|14754.8|14752.8|14751.4|14749.4|14
1644218180000|2022-02-07 07:16:20|14751.7|14749.7|14753.6|14751.6|14753.6|14751.6|14749.8|14747.8|54
1644218190000|2022-02-07 07:16:30|14753.8|14751.8|14752.3|14750.3|14754.6|14752.6|14751.3|14749.3|19
1644218200000|2022-02-07 07:16:40|14752.2|14750.2|14750.8|14748.8|14752.3|14750.3|14750.8|14748.8|11
1644218210000|2022-02-07 07:16:50|14750.7|14748.7|14749.8|14747.8|14750.7|14748.7|14749.6|14747.6|8
1644218220000|2022-02-07 07:17:00|14749.9|14747.9|14749.9|14747.9|14750.8|14748.8|14749.3|14747.3|9
1644218230000|2022-02-07 07:17:10|14750.2|14748.2|14751.3|14749.3|14751.6|14749.6|14750.2|14748.2|5
1644218240000|2022-02-07 07:17:20|14751.2|14749.2|14749.4|14747.4|14751.3|14749.3|14748.6|14746.6|12
1644218250000|2022-02-07 07:17:30|14749.6|14747.6|14748.3|14746.3|14750.9|14748.9|14748.1|14746.1|10
1644218260000|2022-02-07 07:17:40|14748.1|14746.1|14747.6|14745.6|14748.7|14746.7|14747.6|14745.6|6
1644218270000|2022-02-07 07:17:50|14747.7|14745.7|14746.3|14744.3|14748.2|14746.2|14746.1|14744.1|19
1644218280000|2022-02-07 07:18:00|14746.4|14744.4|14742.8|14740.8|14747.1|14745.1|14742.3|14740.3|56
1644218290000|2022-02-07 07:18:10|14742.9|14740.9|14741.8|14739.8|14743.4|14741.4|14741.8|14739.8|27
1644218300000|2022-02-07 07:18:20|14742.4|14740.4|14741.9|14739.9|14742.8|14740.8|14741.9|14739.9|12
1644218310000|2022-02-07 07:18:30|14741.8|14739.8|14741.2|14739.2|14741.9|14739.9|14740.7|14738.7|14
1644218320000|2022-02-07 07:18:40|14740.8|14738.8|14740.4|14738.4|14742.7|14740.7|14740.4|14738.4|22
1644218330000|2022-02-07 07:18:50|14740.6|14738.6|14740.7|14738.7|14741.1|14739.1|14739.6|14737.6|8
1644218340000|2022-02-07 07:19:00|14740.8|14738.8|14739.7|14737.7|14740.9|14738.9|14739.1|14737.1|33
1644218350000|2022-02-07 07:19:10|14739.2|14737.2|14737.4|14735.4|14739.6|14737.6|14736.9|14734.9|23
1644218360000|2022-02-07 07:19:20|14737.2|14735.2|14737.2|14735.2|14738.8|14736.8|14737.1|14735.1|17
1644218370000|2022-02-07 07:19:30|14737.1|14735.1|14737.4|14735.4|14738.1|14736.1|14736.7|14734.7|7
1644218380000|2022-02-07 07:19:40|14737.3|14735.3|14736.6|14734.6|14737.6|14735.6|14736.6|14734.6|19
1644218390000|2022-02-07 07:19:50|14736.4|14734.4|14737.7|14735.7|14738.4|14736.4|14735.7|14733.7|18
1644218400000|2022-02-07 07:20:00|14737.4|14735.4|14736.7|14734.7|14737.9|14735.9|14735.8|14733.8|14
1644218410000|2022-02-07 07:20:10|14736.3|14734.3|14736.9|14734.9|14737.8|14735.8|14735.9|14733.9|7
1644218420000|2022-02-07 07:20:20|14736.7|14734.7|14739.4|14737.4|14739.4|14737.4|14736.3|14734.3|10
1644218430000|2022-02-07 07:20:30|14739.6|14737.6|14740.2|14738.2|14740.7|14738.7|14739.1|14737.1|19
1644218440000|2022-02-07 07:20:40|14740.1|14738.1|14741.6|14739.6|14741.6|14739.6|14739.6|14737.6|27
1644218450000|2022-02-07 07:20:50|14741.7|14739.7|14742.7|14740.7|14743.2|14741.2|14741.6|14739.6|30
1644218460000|2022-02-07 07:21:00|14742.9|14740.9|14742.4|14740.4|14743.2|14741.2|14741.3|14739.3|11
1644218470000|2022-02-07 07:21:10|14742.7|14740.7|14740.7|14738.7|14742.8|14740.8|14738.7|14736.7|20
1644218480000|2022-02-07 07:21:20|14740.9|14738.9|14740.8|14738.8|14741.8|14739.8|14740.7|14738.7|9
1644218490000|2022-02-07 07:21:30|14740.7|14738.7|14735.6|14733.6|14740.7|14738.7|14735.6|14733.6|111
1644218500000|2022-02-07 07:21:40|14735.8|14733.8|14738.1|14736.1|14738.1|14736.1|14735.8|14733.8|19
1644218510000|2022-02-07 07:21:50|14738.4|14736.4|14737.3|14735.3|14738.4|14736.4|14737.2|14735.2|7
1644218520000|2022-02-07 07:22:00|14737.2|14735.2|14741.2|14739.2|14741.2|14739.2|14736.4|14734.4|21
1644218530000|2022-02-07 07:22:10|14741.3|14739.3|14740.9|14738.9|14741.3|14739.3|14739.9|14737.9|2
1644218540000|2022-02-07 07:22:20|14740.8|14738.8|14740.4|14738.4|14740.8|14738.8|14740.3|14738.3|2
1644218550000|2022-02-07 07:22:30|14740.3|14738.3|14740.2|14738.2|14740.4|14738.4|14739.9|14737.9|2
1644218560000|2022-02-07 07:22:40|14741.1|14739.1|14739.1|14737.1|14741.3|14739.3|14738.1|14736.1|25
1644218570000|2022-02-07 07:22:50|14739.7|14737.7|14740.2|14738.2|14740.2|14738.2|14738.4|14736.4|1
1644218580000|2022-02-07 07:23:00|14740.3|14738.3|14740.1|14738.1|14741.2|14739.2|14739.2|14737.2|8
1644218590000|2022-02-07 07:23:10|14740.2|14738.2|14738.3|14736.3|14740.2|14738.2|14738.3|14736.3|5
1644218600000|2022-02-07 07:23:20|14738.1|14736.1|14734.2|14732.2|14738.1|14736.1|14733.3|14731.3|36
1644218610000|2022-02-07 07:23:30|14734.1|14732.1|14736.2|14734.2|14736.8|14734.8|14734.1|14732.1|15
1644218620000|2022-02-07 07:23:40|14735.9|14733.9|14734.6|14732.6|14736.2|14734.2|14734.6|14732.6|3
1644218630000|2022-02-07 07:23:50|14734.4|14732.4|14733.8|14731.8|14734.6|14732.6|14732.8|14730.8|12
1644218640000|2022-02-07 07:24:00|14734.2|14732.2|14734.4|14732.4|14735.3|14733.3|14734.2|14732.2|6
1644218650000|2022-02-07 07:24:10|14734.6|14732.6|14733.6|14731.6|14735.1|14733.1|14733.4|14731.4|4
1644218660000|2022-02-07 07:24:20|14733.4|14731.4|14733.7|14731.7|14733.8|14731.8|14732.9|14730.9|6
1644218670000|2022-02-07 07:24:30|14733.8|14731.8|14733.7|14731.7|14733.9|14731.9|14733.2|14731.2|5
1644218680000|2022-02-07 07:24:40|14733.8|14731.8|14732.9|14730.9|14733.8|14731.8|14732.9|14730.9|3
1644218690000|2022-02-07 07:24:50|14733.1|14731.1|14734.3|14732.3|14734.3|14732.3|14733.1|14731.1|8
1644218700000|2022-02-07 07:25:00|14735.3|14733.3|14733.8|14731.8|14735.3|14733.3|14732.9|14730.9|15
1644218710000|2022-02-07 07:25:10|14733.7|14731.7|14734.7|14732.7|14734.7|14732.7|14733.7|14731.7|6
1644218720000|2022-02-07 07:25:20|14734.6|14732.6|14734.2|14732.2|14734.8|14732.8|14734.1|14732.1|4
1644218730000|2022-02-07 07:25:30|14734.1|14732.1|14734.3|14732.3|14734.6|14732.6|14733.7|14731.7|3
1644218740000|2022-02-07 07:25:40|14734.4|14732.4|14737.3|14735.3|14737.3|14735.3|14734.1|14732.1|16
1644218750000|2022-02-07 07:25:50|14737.4|14735.4|14738.3|14736.3|14738.3|14736.3|14737.2|14735.2|9
1644218760000|2022-02-07 07:26:00|14738.2|14736.2|14741.7|14739.7|14741.7|14739.7|14737.8|14735.8|19
1644218770000|2022-02-07 07:26:10|14741.6|14739.6|14740.7|14738.7|14742.1|14740.1|14740.2|14738.2|23
1644218780000|2022-02-07 07:26:20|14740.8|14738.8|14738.8|14736.8|14741.1|14739.1|14738.3|14736.3|17
1644218790000|2022-02-07 07:26:30|14738.9|14736.9|14738.9|14736.9|14739.4|14737.4|14738.6|14736.6|3
1644218800000|2022-02-07 07:26:40|14738.7|14736.7|14739.1|14737.1|14739.3|14737.3|14738.6|14736.6|1
1644218810000|2022-02-07 07:26:50|14738.9|14736.9|14739.1|14737.1|14739.1|14737.1|14738.7|14736.7|0
1644218820000|2022-02-07 07:27:00|14739.9|14737.9|14741.1|14739.1|14741.7|14739.7|14739.8|14737.8|8
1644218830000|2022-02-07 07:27:10|14741.4|14739.4|14740.9|14738.9|14742.3|14740.3|14740.9|14738.9|9
1644218840000|2022-02-07 07:27:20|14741.1|14739.1|14744.1|14742.1|14744.1|14742.1|14740.7|14738.7|15
1644218850000|2022-02-07 07:27:30|14744.2|14742.2|14740.6|14738.6|14744.2|14742.2|14740.6|14738.6|19
1644218860000|2022-02-07 07:27:40|14741.2|14739.2|14741.1|14739.1|14741.9|14739.9|14740.9|14738.9|3
1644218870000|2022-02-07 07:27:50|14740.9|14738.9|14740.3|14738.3|14741.3|14739.3|14740.1|14738.1|3
1644218880000|2022-02-07 07:28:00|14740.4|14738.4|14741.6|14739.6|14741.6|14739.6|14740.3|14738.3|8
1644218890000|2022-02-07 07:28:10|14741.9|14739.9|14744.1|14742.1|14744.8|14742.8|14741.9|14739.9|20
1644218900000|2022-02-07 07:28:20|14743.9|14741.9|14742.7|14740.7|14743.9|14741.9|14742.2|14740.2|4
1644218910000|2022-02-07 07:28:30|14742.8|14740.8|14743.7|14741.7|14743.7|14741.7|14742.6|14740.6|2
1644218920000|2022-02-07 07:28:40|14743.6|14741.6|14742.9|14740.9|14744.7|14742.7|14742.9|14740.9|13
1644218930000|2022-02-07 07:28:50|14743.2|14741.2|14744.3|14742.3|14744.7|14742.7|14742.7|14740.7|1
1644218940000|2022-02-07 07:29:00|14744.4|14742.4|14745.8|14743.8|14746.4|14744.4|14744.4|14742.4|18
1644218950000|2022-02-07 07:29:10|14745.7|14743.7|14746.3|14744.3|14746.6|14744.6|14744.9|14742.9|11
1644218960000|2022-02-07 07:29:20|14746.2|14744.2|14746.1|14744.1|14746.8|14744.8|14745.7|14743.7|6
1644218970000|2022-02-07 07:29:30|14745.9|14743.9|14745.9|14743.9|14746.2|14744.2|14744.9|14742.9|26
1644218980000|2022-02-07 07:29:40|14746.2|14744.2|14746.7|14744.7|14747.3|14745.3|14745.7|14743.7|7
1644218990000|2022-02-07 07:29:50|14746.8|14744.8|14749.2|14747.2|14749.2|14747.2|14746.7|14744.7|14
1644219000000|2022-02-07 07:30:00|14748.9|14746.9|14745.2|14743.2|14748.9|14746.9|14745.2|14743.2|28
1644219010000|2022-02-07 07:30:10|14744.9|14742.9|14744.1|14742.1|14745.3|14743.3|14743.9|14741.9|16
1644219020000|2022-02-07 07:30:20|14744.3|14742.3|14744.6|14742.6|14745.3|14743.3|14744.1|14742.1|8
1644219030000|2022-02-07 07:30:30|14744.4|14742.4|14744.7|14742.7|14745.3|14743.3|14744.2|14742.2|2
1644219040000|2022-02-07 07:30:40|14744.8|14742.8|14744.2|14742.2|14744.9|14742.9|14744.1|14742.1|6
1644219050000|2022-02-07 07:30:50|14744.4|14742.4|14739.9|14737.9|14744.4|14742.4|14739.4|14737.4|22
1644219060000|2022-02-07 07:31:00|14739.8|14737.8|14738.4|14736.4|14740.1|14738.1|14738.4|14736.4|13
1644219070000|2022-02-07 07:31:10|14738.3|14736.3|14738.4|14736.4|14739.4|14737.4|14738.3|14736.3|19
1644219080000|2022-02-07 07:31:20|14738.6|14736.6|14738.9|14736.9|14739.8|14737.8|14738.6|14736.6|7
1644219090000|2022-02-07 07:31:30|14739.1|14737.1|14738.3|14736.3|14739.2|14737.2|14738.1|14736.1|5
1644219100000|2022-02-07 07:31:40|14737.9|14735.9|14737.8|14735.8|14738.3|14736.3|14737.7|14735.7|2
1644219110000|2022-02-07 07:31:50|14736.7|14734.7|14739.8|14737.8|14740.7|14738.7|14736.7|14734.7|24
1644219120000|2022-02-07 07:32:00|14740.3|14738.3|14742.6|14740.6|14743.7|14741.7|14740.2|14738.2|8
1644219130000|2022-02-07 07:32:10|14742.1|14740.1|14742.4|14740.4|14744.3|14742.3|14741.9|14739.9|23
1644219140000|2022-02-07 07:32:20|14742.3|14740.3|14741.6|14739.6|14743.2|14741.2|14741.6|14739.6|11
1644219150000|2022-02-07 07:32:30|14741.7|14739.7|14741.7|14739.7|14742.3|14740.3|14740.7|14738.7|4
1644219160000|2022-02-07 07:32:40|14741.8|14739.8|14740.7|14738.7|14741.8|14739.8|14740.1|14738.1|17
1644219170000|2022-02-07 07:32:50|14740.4|14738.4|14739.3|14737.3|14740.9|14738.9|14739.3|14737.3|13
1644219180000|2022-02-07 07:33:00|14739.2|14737.2|14738.2|14736.2|14740.2|14738.2|14737.9|14735.9|8
1644219190000|2022-02-07 07:33:10|14738.3|14736.3|14738.6|14736.6|14738.9|14736.9|14737.9|14735.9|5
1644219200000|2022-02-07 07:33:20|14739.1|14737.1|14738.7|14736.7|14739.6|14737.6|14738.7|14736.7|1
1644219210000|2022-02-07 07:33:30|14737.9|14735.9|14737.2|14735.2|14738.2|14736.2|14736.8|14734.8|20
1644219220000|2022-02-07 07:33:40|14737.1|14735.1|14736.6|14734.6|14737.6|14735.6|14736.6|14734.6|6
1644219230000|2022-02-07 07:33:50|14735.8|14733.8|14733.9|14731.9|14735.8|14733.8|14733.7|14731.7|43
1644219240000|2022-02-07 07:34:00|14733.8|14731.8|14736.7|14734.7|14737.2|14735.2|14733.3|14731.3|10
1644219250000|2022-02-07 07:34:10|14736.8|14734.8|14737.9|14735.9|14737.9|14735.9|14736.8|14734.8|2
1644219260000|2022-02-07 07:34:20|14738.1|14736.1|14739.6|14737.6|14739.6|14737.6|14738.1|14736.1|7
1644219270000|2022-02-07 07:34:30|14740.3|14738.3|14740.6|14738.6|14741.2|14739.2|14740.1|14738.1|8
1644219280000|2022-02-07 07:34:40|14740.8|14738.8|14742.7|14740.7|14743.4|14741.4|14740.8|14738.8|10
1644219290000|2022-02-07 07:34:50|14742.9|14740.9|14741.7|14739.7|14743.2|14741.2|14740.9|14738.9|14
1644219300000|2022-02-07 07:35:00|14741.8|14739.8|14742.8|14740.8|14743.2|14741.2|14741.4|14739.4|4
1644219310000|2022-02-07 07:35:10|14742.7|14740.7|14742.7|14740.7|14742.8|14740.8|14742.3|14740.3|9
1644219320000|2022-02-07 07:35:20|14742.6|14740.6|14742.4|14740.4|14742.7|14740.7|14741.9|14739.9|6
1644219330000|2022-02-07 07:35:30|14742.3|14740.3|14740.4|14738.4|14742.3|14740.3|14737.9|14735.9|7
1644219340000|2022-02-07 07:35:40|14740.3|14738.3|14740.3|14738.3|14740.4|14738.4|14739.9|14737.9|2
1644219350000|2022-02-07 07:35:50|14739.9|14737.9|14741.4|14739.4|14741.4|14739.4|14739.2|14737.2|4
1644219360000|2022-02-07 07:36:00|14741.2|14739.2|14737.7|14735.7|14741.3|14739.3|14737.2|14735.2|13
1644219370000|2022-02-07 07:36:10|14737.6|14735.6|14740.8|14738.8|14740.8|14738.8|14737.4|14735.4|31
1644219380000|2022-02-07 07:36:20|14740.6|14738.6|14739.9|14737.9|14740.9|14738.9|14739.7|14737.7|13
1644219390000|2022-02-07 07:36:30|14739.8|14737.8|14740.8|14738.8|14740.9|14738.9|14739.6|14737.6|17
1644219400000|2022-02-07 07:36:40|14739.9|14737.9|14740.1|14738.1|14740.6|14738.6|14739.9|14737.9|6
1644219410000|2022-02-07 07:36:50|14740.2|14738.2|14740.2|14738.2|14740.6|14738.6|14739.8|14737.8|1
1644219420000|2022-02-07 07:37:00|14740.3|14738.3|14740.7|14738.7|14740.8|14738.8|14740.2|14738.2|0
1644219430000|2022-02-07 07:37:10|14741.9|14739.9|14741.7|14739.7|14742.4|14740.4|14740.9|14738.9|10
1644219440000|2022-02-07 07:37:20|14741.3|14739.3|14741.6|14739.6|14741.7|14739.7|14740.8|14738.8|4
1644219450000|2022-02-07 07:37:30|14741.7|14739.7|14742.7|14740.7|14742.7|14740.7|14741.1|14739.1|8
1644219460000|2022-02-07 07:37:40|14742.6|14740.6|14742.2|14740.2|14742.6|14740.6|14741.9|14739.9|2
1644219470000|2022-02-07 07:37:50|14742.3|14740.3|14741.9|14739.9|14742.9|14740.9|14741.9|14739.9|8
1644219480000|2022-02-07 07:38:00|14741.8|14739.8|14745.3|14743.3|14746.4|14744.4|14741.8|14739.8|33
1644219490000|2022-02-07 07:38:10|14745.4|14743.4|14744.8|14742.8|14745.6|14743.6|14744.8|14742.8|11
1644219500000|2022-02-07 07:38:20|14744.7|14742.7|14743.3|14741.3|14744.7|14742.7|14742.2|14740.2|9
1644219510000|2022-02-07 07:38:30|14743.2|14741.2|14742.4|14740.4|14743.2|14741.2|14741.6|14739.6|3
1644219520000|2022-02-07 07:38:40|14742.3|14740.3|14743.8|14741.8|14743.8|14741.8|14742.3|14740.3|3
1644219530000|2022-02-07 07:38:50|14743.7|14741.7|14747.3|14745.3|14747.3|14745.3|14743.2|14741.2|16
1644219540000|2022-02-07 07:39:00|14747.6|14745.6|14747.4|14745.4|14748.6|14746.6|14746.9|14744.9|11
1644219550000|2022-02-07 07:39:10|14747.2|14745.2|14746.8|14744.8|14747.2|14745.2|14746.6|14744.6|2
1644219560000|2022-02-07 07:39:20|14746.4|14744.4|14746.2|14744.2|14746.4|14744.4|14744.8|14742.8|7
1644219570000|2022-02-07 07:39:30|14746.1|14744.1|14746.9|14744.9|14746.9|14744.9|14745.6|14743.6|2
1644219580000|2022-02-07 07:39:40|14746.8|14744.8|14746.2|14744.2|14747.3|14745.3|14745.8|14743.8|5
1644219590000|2022-02-07 07:39:50|14746.3|14744.3|14748.3|14746.3|14748.7|14746.7|14746.3|14744.3|6
1644219600000|2022-02-07 07:40:00|14748.4|14746.4|14749.3|14747.3|14752.4|14750.4|14748.4|14746.4|62
1644219610000|2022-02-07 07:40:10|14749.4|14747.4|14749.9|14747.9|14749.9|14747.9|14748.7|14746.7|12
1644219620000|2022-02-07 07:40:20|14749.8|14747.8|14750.7|14748.7|14750.7|14748.7|14748.8|14746.8|13
1644219630000|2022-02-07 07:40:30|14750.3|14748.3|14749.3|14747.3|14750.4|14748.4|14748.9|14746.9|9
1644219640000|2022-02-07 07:40:40|14749.7|14747.7|14748.6|14746.6|14749.7|14747.7|14747.9|14745.9|15
1644219650000|2022-02-07 07:40:50|14748.4|14746.4|14749.7|14747.7|14750.4|14748.4|14748.2|14746.2|5
1644219660000|2022-02-07 07:41:00|14749.6|14747.6|14748.7|14746.7|14750.2|14748.2|14748.7|14746.7|8
1644219670000|2022-02-07 07:41:10|14748.6|14746.6|14747.9|14745.9|14748.9|14746.9|14746.9|14744.9|13
1644219680000|2022-02-07 07:41:20|14748.1|14746.1|14748.2|14746.2|14749.1|14747.1|14747.8|14745.8|13
1644219690000|2022-02-07 07:41:30|14748.9|14746.9|14748.7|14746.7|14749.4|14747.4|14748.6|14746.6|15
1644219700000|2022-02-07 07:41:40|14748.8|14746.8|14749.2|14747.2|14749.8|14747.8|14748.7|14746.7|0
1644219710000|2022-02-07 07:41:50|14749.3|14747.3|14747.7|14745.7|14749.3|14747.3|14747.6|14745.6|6
1644219720000|2022-02-07 07:42:00|14747.8|14745.8|14746.9|14744.9|14748.3|14746.3|14746.9|14744.9|7
1644219730000|2022-02-07 07:42:10|14747.1|14745.1|14745.4|14743.4|14747.6|14745.6|14744.6|14742.6|7
1644219740000|2022-02-07 07:42:20|14745.1|14743.1|14744.2|14742.2|14746.2|14744.2|14744.2|14742.2|3
1644219750000|2022-02-07 07:42:30|14744.3|14742.3|14743.3|14741.3|14744.7|14742.7|14741.8|14739.8|11
1644219760000|2022-02-07 07:42:40|14743.2|14741.2|14743.4|14741.4|14744.1|14742.1|14742.4|14740.4|5
1644219770000|2022-02-07 07:42:50|14743.6|14741.6|14743.9|14741.9|14744.8|14742.8|14743.6|14741.6|4
1644219780000|2022-02-07 07:43:00|14743.3|14741.3|14743.7|14741.7|14743.7|14741.7|14743.1|14741.1|2
1644219790000|2022-02-07 07:43:10|14744.2|14742.2|14746.2|14744.2|14746.2|14744.2|14744.2|14742.2|3
1644219800000|2022-02-07 07:43:20|14745.6|14743.6|14745.4|14743.4|14745.6|14743.6|14744.1|14742.1|6
1644219810000|2022-02-07 07:43:30|14745.7|14743.7|14745.3|14743.3|14745.7|14743.7|14744.1|14742.1|5
1644219820000|2022-02-07 07:43:40|14745.4|14743.4|14745.4|14743.4|14745.4|14743.4|14744.4|14742.4|4
1644219830000|2022-02-07 07:43:50|14745.6|14743.6|14746.4|14744.4|14746.8|14744.8|14745.2|14743.2|9
1644219840000|2022-02-07 07:44:00|14746.2|14744.2|14746.8|14744.8|14746.9|14744.9|14746.2|14744.2|1
1644219850000|2022-02-07 07:44:10|14746.7|14744.7|14747.2|14745.2|14747.4|14745.4|14746.3|14744.3|5
1644219860000|2022-02-07 07:44:20|14747.1|14745.1|14745.7|14743.7|14747.1|14745.1|14745.4|14743.4|11
1644219870000|2022-02-07 07:44:30|14746.1|14744.1|14745.8|14743.8|14747.2|14745.2|14745.8|14743.8|3
1644219880000|2022-02-07 07:44:40|14745.2|14743.2|14742.9|14740.9|14745.7|14743.7|14742.8|14740.8|8
1644219890000|2022-02-07 07:44:50|14742.8|14740.8|14736.4|14734.4|14742.8|14740.8|14735.7|14733.7|46
1644219900000|2022-02-07 07:45:00|14736.6|14734.6|14737.2|14735.2|14738.6|14736.6|14736.6|14734.6|16
1644219910000|2022-02-07 07:45:10|14737.3|14735.3|14740.2|14738.2|14740.4|14738.4|14737.3|14735.3|18
1644219920000|2022-02-07 07:45:20|14740.6|14738.6|14741.3|14739.3|14742.1|14740.1|14740.4|14738.4|2
1644219930000|2022-02-07 07:45:30|14741.7|14739.7|14743.8|14741.8|14744.8|14742.8|14741.7|14739.7|15
1644219940000|2022-02-07 07:45:40|14743.9|14741.9|14744.1|14742.1|14744.3|14742.3|14743.2|14741.2|2
1644219950000|2022-02-07 07:45:50|14743.9|14741.9|14741.8|14739.8|14743.9|14741.9|14741.3|14739.3|2
1644219960000|2022-02-07 07:46:00|14742.2|14740.2|14740.3|14738.3|14742.2|14740.2|14740.2|14738.2|10
1644219970000|2022-02-07 07:46:10|14740.2|14738.2|14735.6|14733.6|14740.6|14738.6|14735.6|14733.6|25
1644219980000|2022-02-07 07:46:20|14735.7|14733.7|14737.6|14735.6|14737.7|14735.7|14735.4|14733.4|24
1644219990000|2022-02-07 07:46:30|14737.9|14735.9|14737.2|14735.2|14739.1|14737.1|14736.7|14734.7|7
1644220000000|2022-02-07 07:46:40|14737.1|14735.1|14736.9|14734.9|14737.9|14735.9|14736.9|14734.9|4
1644220010000|2022-02-07 07:46:50|14736.6|14734.6|14734.7|14732.7|14736.6|14734.6|14734.6|14732.6|35
1644220020000|2022-02-07 07:47:00|14734.8|14732.8|14732.7|14730.7|14735.8|14733.8|14730.4|14728.4|54
1644220030000|2022-02-07 07:47:10|14732.8|14730.8|14732.4|14730.4|14733.4|14731.4|14731.4|14729.4|27
1644220040000|2022-02-07 07:47:20|14732.6|14730.6|14733.7|14731.7|14734.2|14732.2|14732.3|14730.3|11
1644220050000|2022-02-07 07:47:30|14733.4|14731.4|14734.3|14732.3|14734.4|14732.4|14732.8|14730.8|26
1644220060000|2022-02-07 07:47:40|14734.4|14732.4|14733.6|14731.6|14735.8|14733.8|14733.4|14731.4|7
1644220070000|2022-02-07 07:47:50|14733.8|14731.8|14733.3|14731.3|14734.3|14732.3|14733.2|14731.2|2
1644220080000|2022-02-07 07:48:00|14733.4|14731.4|14730.4|14728.4|14734.1|14732.1|14729.4|14727.4|28
1644220090000|2022-02-07 07:48:10|14730.6|14728.6|14730.7|14728.7|14731.7|14729.7|14730.4|14728.4|18
1644220100000|2022-02-07 07:48:20|14730.1|14728.1|14731.7|14729.7|14731.8|14729.8|14729.9|14727.9|24
1644220110000|2022-02-07 07:48:30|14731.8|14729.8|14729.4|14727.4|14731.8|14729.8|14729.4|14727.4|22
1644220120000|2022-02-07 07:48:40|14729.3|14727.3|14727.9|14725.9|14730.7|14728.7|14727.9|14725.9|43
1644220130000|2022-02-07 07:48:50|14728.1|14726.1|14729.7|14727.7|14729.7|14727.7|14727.8|14725.8|24
1644220140000|2022-02-07 07:49:00|14729.8|14727.8|14728.8|14726.8|14730.4|14728.4|14727.6|14725.6|17
1644220150000|2022-02-07 07:49:10|14728.7|14726.7|14729.8|14727.8|14730.7|14728.7|14728.6|14726.6|11
1644220160000|2022-02-07 07:49:20|14729.7|14727.7|14729.6|14727.6|14730.2|14728.2|14728.8|14726.8|3
1644220170000|2022-02-07 07:49:30|14729.8|14727.8|14731.4|14729.4|14731.7|14729.7|14729.4|14727.4|14
1644220180000|2022-02-07 07:49:40|14731.7|14729.7|14733.8|14731.8|14733.8|14731.8|14731.7|14729.7|6
1644220190000|2022-02-07 07:49:50|14733.2|14731.2|14735.4|14733.4|14735.4|14733.4|14733.2|14731.2|10
1644220200000|2022-02-07 07:50:00|14735.2|14733.2|14734.4|14732.4|14735.6|14733.6|14734.2|14732.2|11
1644220210000|2022-02-07 07:50:10|14734.6|14732.6|14735.4|14733.4|14735.6|14733.6|14734.6|14732.6|6
1644220220000|2022-02-07 07:50:20|14735.3|14733.3|14733.4|14731.4|14736.2|14734.2|14733.2|14731.2|12
1644220230000|2022-02-07 07:50:30|14733.3|14731.3|14731.6|14729.6|14734.6|14732.6|14731.3|14729.3|9
1644220240000|2022-02-07 07:50:40|14731.8|14729.8|14730.3|14728.3|14732.7|14730.7|14730.1|14728.1|14
1644220250000|2022-02-07 07:50:50|14730.2|14728.2|14729.7|14727.7|14730.2|14728.2|14728.6|14726.6|27
1644220260000|2022-02-07 07:51:00|14729.8|14727.8|14733.4|14731.4|14733.4|14731.4|14729.8|14727.8|10
1644220270000|2022-02-07 07:51:10|14733.7|14731.7|14732.4|14730.4|14734.3|14732.3|14732.2|14730.2|6
1644220280000|2022-02-07 07:51:20|14732.6|14730.6|14731.1|14729.1|14733.1|14731.1|14730.9|14728.9|23
1644220290000|2022-02-07 07:51:30|14731.2|14729.2|14729.2|14727.2|14731.2|14729.2|14728.7|14726.7|21
1644220300000|2022-02-07 07:51:40|14728.3|14726.3|14726.1|14724.1|14728.3|14726.3|14726.1|14724.1|47
1644220310000|2022-02-07 07:51:50|14725.3|14723.3|14721.7|14719.7|14725.4|14723.4|14721.6|14719.6|66
1644220320000|2022-02-07 07:52:00|14721.9|14719.9|14721.8|14719.8|14723.4|14721.4|14721.7|14719.7|7
1644220330000|2022-02-07 07:52:10|14721.9|14719.9|14720.7|14718.7|14723.4|14721.4|14720.3|14718.3|26
1644220340000|2022-02-07 07:52:20|14720.8|14718.8|14717.8|14715.8|14720.8|14718.8|14717.4|14715.4|59
1644220350000|2022-02-07 07:52:30|14719.1|14717.1|14720.7|14718.7|14721.7|14719.7|14719.1|14717.1|26
1644220360000|2022-02-07 07:52:40|14720.8|14718.8|14719.9|14717.9|14723.2|14721.2|14719.9|14717.9|19
1644220370000|2022-02-07 07:52:50|14720.1|14718.1|14717.7|14715.7|14720.1|14718.1|14717.1|14715.1|34
1644220380000|2022-02-07 07:53:00|14717.9|14715.9|14718.2|14716.2|14719.2|14717.2|14717.6|14715.6|19
1644220390000|2022-02-07 07:53:10|14718.4|14716.4|14717.9|14715.9|14719.6|14717.6|14717.9|14715.9|7
1644220400000|2022-02-07 07:53:20|14718.1|14716.1|14717.8|14715.8|14718.9|14716.9|14717.8|14715.8|8
1644220410000|2022-02-07 07:53:30|14718.9|14716.9|14720.1|14718.1|14720.2|14718.2|14717.9|14715.9|19
1644220420000|2022-02-07 07:53:40|14720.2|14718.2|14722.9|14720.9|14722.9|14720.9|14719.7|14717.7|18
1644220430000|2022-02-07 07:53:50|14722.8|14720.8|14723.4|14721.4|14723.4|14721.4|14720.7|14718.7|24
1644220440000|2022-02-07 07:54:00|14723.3|14721.3|14721.3|14719.3|14724.3|14722.3|14721.3|14719.3|18
1644220450000|2022-02-07 07:54:10|14721.6|14719.6|14722.9|14720.9|14723.4|14721.4|14721.6|14719.6|7
1644220460000|2022-02-07 07:54:20|14723.1|14721.1|14723.6|14721.6|14723.6|14721.6|14722.2|14720.2|2
1644220470000|2022-02-07 07:54:30|14724.1|14722.1|14723.6|14721.6|14724.3|14722.3|14722.3|14720.3|6
1644220480000|2022-02-07 07:54:40|14723.4|14721.4|14724.9|14722.9|14725.3|14723.3|14722.8|14720.8|4
1644220490000|2022-02-07 07:54:50|14725.1|14723.1|14725.3|14723.3|14725.3|14723.3|14723.7|14721.7|8
1644220500000|2022-02-07 07:55:00|14725.4|14723.4|14726.7|14724.7|14726.7|14724.7|14725.4|14723.4|3
1644220510000|2022-02-07 07:55:10|14726.8|14724.8|14729.3|14727.3|14729.8|14727.8|14726.8|14724.8|26
1644220520000|2022-02-07 07:55:20|14729.4|14727.4|14730.9|14728.9|14730.9|14728.9|14728.7|14726.7|19
1644220530000|2022-02-07 07:55:30|14730.8|14728.8|14731.2|14729.2|14732.8|14730.8|14730.6|14728.6|57
1644220540000|2022-02-07 07:55:40|14731.4|14729.4|14732.4|14730.4|14732.4|14730.4|14730.8|14728.8|26
1644220550000|2022-02-07 07:55:50|14732.3|14730.3|14733.6|14731.6|14733.8|14731.8|14732.3|14730.3|6
1644220560000|2022-02-07 07:56:00|14733.4|14731.4|14730.7|14728.7|14733.6|14731.6|14730.7|14728.7|14
1644220570000|2022-02-07 07:56:10|14730.8|14728.8|14729.8|14727.8|14731.7|14729.7|14728.9|14726.9|13
1644220580000|2022-02-07 07:56:20|14729.7|14727.7|14732.7|14730.7|14733.1|14731.1|14729.2|14727.2|7
1644220590000|2022-02-07 07:56:30|14732.3|14730.3|14733.2|14731.2|14733.8|14731.8|14731.4|14729.4|5
1644220600000|2022-02-07 07:56:40|14733.3|14731.3|14734.7|14732.7|14735.4|14733.4|14733.3|14731.3|24
1644220610000|2022-02-07 07:56:50|14734.6|14732.6|14734.1|14732.1|14734.6|14732.6|14733.6|14731.6|4
1644220620000|2022-02-07 07:57:00|14734.2|14732.2|14734.7|14732.7|14734.7|14732.7|14732.7|14730.7|11
1644220630000|2022-02-07 07:57:10|14734.6|14732.6|14735.9|14733.9|14735.9|14733.9|14734.2|14732.2|7
1644220640000|2022-02-07 07:57:20|14736.3|14734.3|14735.1|14733.1|14736.3|14734.3|14734.3|14732.3|13
1644220650000|2022-02-07 07:57:30|14735.4|14733.4|14734.8|14732.8|14735.4|14733.4|14734.1|14732.1|6
1644220660000|2022-02-07 07:57:40|14734.7|14732.7|14733.1|14731.1|14734.7|14732.7|14731.8|14729.8|4
1644220670000|2022-02-07 07:57:50|14732.9|14730.9|14732.3|14730.3|14733.9|14731.9|14732.2|14730.2|1
1644220680000|2022-02-07 07:58:00|14732.4|14730.4|14733.2|14731.2|14734.2|14732.2|14731.2|14729.2|25
1644220690000|2022-02-07 07:58:10|14733.3|14731.3|14736.6|14734.6|14737.1|14735.1|14733.3|14731.3|24
1644220700000|2022-02-07 07:58:20|14736.7|14734.7|14738.6|14736.6|14739.7|14737.7|14736.7|14734.7|29
1644220710000|2022-02-07 07:58:30|14738.4|14736.4|14738.2|14736.2|14738.8|14736.8|14736.9|14734.9|16
1644220720000|2022-02-07 07:58:40|14738.1|14736.1|14737.3|14735.3|14738.2|14736.2|14736.7|14734.7|4
1644220730000|2022-02-07 07:58:50|14737.4|14735.4|14739.6|14737.6|14739.6|14737.6|14737.3|14735.3|11
1644220740000|2022-02-07 07:59:00|14739.7|14737.7|14740.6|14738.6|14740.6|14738.6|14739.4|14737.4|10
1644220750000|2022-02-07 07:59:10|14740.7|14738.7|14739.7|14737.7|14740.7|14738.7|14738.2|14736.2|18
1644220760000|2022-02-07 07:59:20|14739.8|14737.8|14739.6|14737.6|14740.6|14738.6|14739.3|14737.3|4
1644220770000|2022-02-07 07:59:30|14739.4|14737.4|14738.8|14736.8|14739.6|14737.6|14736.2|14734.2|10
1644220780000|2022-02-07 07:59:40|14738.7|14736.7|14742.1|14740.1|14742.3|14740.3|14738.1|14736.1|19
1644220790000|2022-02-07 07:59:50|14742.2|14740.2|14743.2|14741.2|14743.2|14741.2|14740.2|14738.2|10
1644220800000|2022-02-07 08:00:00|14742.8|14740.8|14736.6|14734.6|14743.8|14741.8|14735.6|14733.6|99
1644220810000|2022-02-07 08:00:10|14736.8|14734.8|14733.7|14731.7|14737.6|14735.6|14732.4|14730.4|60
1644220820000|2022-02-07 08:00:20|14733.6|14731.6|14729.1|14727.1|14734.9|14732.9|14727.2|14725.2|67
1644220830000|2022-02-07 08:00:30|14729.2|14727.2|14731.2|14729.2|14736.1|14734.1|14728.9|14726.9|96
1644220840000|2022-02-07 08:00:40|14731.3|14729.3|14728.2|14726.2|14732.3|14730.3|14726.9|14724.9|154
1644220850000|2022-02-07 08:00:50|14728.3|14726.3|14722.4|14720.4|14728.8|14726.8|14720.2|14718.2|86
1644220860000|2022-02-07 08:01:00|14721.8|14719.8|14740.3|14738.3|14741.1|14739.1|14721.1|14719.1|94
1644220870000|2022-02-07 08:01:10|14740.6|14738.6|14740.6|14738.6|14742.9|14740.9|14739.6|14737.6|49
1644220880000|2022-02-07 08:01:20|14740.4|14738.4|14742.6|14740.6|14744.4|14742.4|14739.6|14737.6|51
1644220890000|2022-02-07 08:01:30|14742.7|14740.7|14741.3|14739.3|14742.7|14740.7|14738.9|14736.9|21
1644220900000|2022-02-07 08:01:40|14741.7|14739.7|14738.8|14736.8|14741.7|14739.7|14738.3|14736.3|17
1644220910000|2022-02-07 08:01:50|14738.9|14736.9|14734.3|14732.3|14738.9|14736.9|14732.4|14730.4|19
1644220920000|2022-02-07 08:02:00|14734.2|14732.2|14741.4|14739.4|14741.8|14739.8|14734.1|14732.1|30
1644220930000|2022-02-07 08:02:10|14741.6|14739.6|14740.8|14738.8|14742.2|14740.2|14738.9|14736.9|38
1644220940000|2022-02-07 08:02:20|14740.4|14738.4|14740.9|14738.9|14744.1|14742.1|14739.8|14737.8|23
1644220950000|2022-02-07 08:02:30|14740.8|14738.8|14742.1|14740.1|14743.3|14741.3|14740.3|14738.3|10
1644220960000|2022-02-07 08:02:40|14741.9|14739.9|14742.3|14740.3|14742.4|14740.4|14741.1|14739.1|6
1644220970000|2022-02-07 08:02:50|14742.2|14740.2|14743.4|14741.4|14744.2|14742.2|14740.3|14738.3|34
1644220980000|2022-02-07 08:03:00|14743.6|14741.6|14744.6|14742.6|14745.2|14743.2|14743.1|14741.1|36
1644220990000|2022-02-07 08:03:10|14744.4|14742.4|14741.9|14739.9|14744.9|14742.9|14740.2|14738.2|35
1644221000000|2022-02-07 08:03:20|14742.1|14740.1|14740.3|14738.3|14743.9|14741.9|14740.2|14738.2|13
1644221010000|2022-02-07 08:03:30|14740.1|14738.1|14734.9|14732.9|14740.4|14738.4|14734.2|14732.2|29
1644221020000|2022-02-07 08:03:40|14735.1|14733.1|14728.3|14726.3|14736.3|14734.3|14727.6|14725.6|51
1644221030000|2022-02-07 08:03:50|14728.2|14726.2|14732.1|14730.1|14733.7|14731.7|14726.6|14724.6|38
1644221040000|2022-02-07 08:04:00|14732.4|14730.4|14729.4|14727.4|14733.4|14731.4|14728.6|14726.6|32
1644221050000|2022-02-07 08:04:10|14729.3|14727.3|14724.3|14722.3|14729.6|14727.6|14724.2|14722.2|54
1644221060000|2022-02-07 08:04:20|14724.4|14722.4|14721.9|14719.9|14725.2|14723.2|14721.1|14719.1|39
1644221070000|2022-02-07 08:04:30|14722.1|14720.1|14719.8|14717.8|14722.7|14720.7|14718.9|14716.9|55
1644221080000|2022-02-07 08:04:40|14719.7|14717.7|14721.9|14719.9|14724.7|14722.7|14717.8|14715.8|72
1644221090000|2022-02-07 08:04:50|14722.6|14720.6|14727.1|14725.1|14730.8|14728.8|14722.4|14720.4|21
1644221100000|2022-02-07 08:05:00|14726.9|14724.9|14737.3|14735.3|14739.7|14737.7|14726.6|14724.6|79
1644221110000|2022-02-07 08:05:10|14737.2|14735.2|14735.3|14733.3|14738.7|14736.7|14734.7|14732.7|38
1644221120000|2022-02-07 08:05:20|14735.4|14733.4|14738.8|14736.8|14739.3|14737.3|14735.4|14733.4|26
1644221130000|2022-02-07 08:05:30|14738.7|14736.7|14727.9|14725.9|14738.9|14736.9|14727.8|14725.8|54
1644221140000|2022-02-07 08:05:40|14728.1|14726.1|14725.8|14723.8|14729.7|14727.7|14725.7|14723.7|25
1644221150000|2022-02-07 08:05:50|14726.3|14724.3|14726.7|14724.7|14728.7|14726.7|14725.7|14723.7|11
1644221160000|2022-02-07 08:06:00|14727.4|14725.4|14728.7|14726.7|14728.7|14726.7|14724.9|14722.9|21
1644221170000|2022-02-07 08:06:10|14729.3|14727.3|14728.6|14726.6|14729.9|14727.9|14726.9|14724.9|17
1644221180000|2022-02-07 08:06:20|14728.3|14726.3|14728.1|14726.1|14730.1|14728.1|14721.9|14719.9|67
1644221190000|2022-02-07 08:06:30|14728.2|14726.2|14727.4|14725.4|14729.3|14727.3|14725.4|14723.4|14
1644221200000|2022-02-07 08:06:40|14727.6|14725.6|14729.4|14727.4|14731.3|14729.3|14727.6|14725.6|22
1644221210000|2022-02-07 08:06:50|14729.7|14727.7|14727.4|14725.4|14732.3|14730.3|14727.4|14725.4|43
1644221220000|2022-02-07 08:07:00|14726.7|14724.7|14727.6|14725.6|14731.6|14729.6|14726.3|14724.3|15
1644221230000|2022-02-07 08:07:10|14727.9|14725.9|14730.4|14728.4|14730.4|14728.4|14726.8|14724.8|31
1644221240000|2022-02-07 08:07:20|14730.6|14728.6|14723.8|14721.8|14732.3|14730.3|14721.6|14719.6|156
1644221250000|2022-02-07 08:07:30|14724.2|14722.2|14721.3|14719.3|14724.2|14722.2|14721.3|14719.3|11
1644221260000|2022-02-07 08:07:40|14720.9|14718.9|14722.9|14720.9|14723.7|14721.7|14720.8|14718.8|19
1644221270000|2022-02-07 08:07:50|14722.8|14720.8|14725.8|14723.8|14725.9|14723.9|14722.6|14720.6|21
1644221280000|2022-02-07 08:08:00|14726.2|14724.2|14725.6|14723.6|14727.8|14725.8|14724.8|14722.8|55
1644221290000|2022-02-07 08:08:10|14725.4|14723.4|14723.6|14721.6|14726.1|14724.1|14721.8|14719.8|36
1644221300000|2022-02-07 08:08:20|14723.8|14721.8|14722.6|14720.6|14727.7|14725.7|14721.1|14719.1|26
1644221310000|2022-02-07 08:08:30|14722.3|14720.3|14721.2|14719.2|14723.2|14721.2|14720.7|14718.7|12
1644221320000|2022-02-07 08:08:40|14721.1|14719.1|14717.1|14715.1|14721.4|14719.4|14716.7|14714.7|82
1644221330000|2022-02-07 08:08:50|14716.7|14714.7|14717.8|14715.8|14720.1|14718.1|14716.7|14714.7|35
1644221340000|2022-02-07 08:09:00|14717.7|14715.7|14709.3|14707.3|14720.6|14718.6|14709.3|14707.3|173
1644221350000|2022-02-07 08:09:10|14709.9|14707.9|14709.8|14707.8|14713.4|14711.4|14709.7|14707.7|18
1644221360000|2022-02-07 08:09:20|14709.7|14707.7|14705.9|14703.9|14710.2|14708.2|14705.9|14703.9|45
1644221370000|2022-02-07 08:09:30|14706.1|14704.1|14701.3|14699.3|14707.3|14705.3|14700.6|14698.6|103
1644221380000|2022-02-07 08:09:40|14701.6|14699.6|14707.4|14705.4|14707.4|14705.4|14701.3|14699.3|33
1644221390000|2022-02-07 08:09:50|14707.6|14705.6|14709.7|14707.7|14710.8|14708.8|14707.4|14705.4|26
1644221400000|2022-02-07 08:10:00|14709.6|14707.6|14713.3|14711.3|14713.7|14711.7|14709.6|14707.6|34
1644221410000|2022-02-07 08:10:10|14712.9|14710.9|14711.6|14709.6|14715.2|14713.2|14711.2|14709.2|25
1644221420000|2022-02-07 08:10:20|14711.2|14709.2|14710.9|14708.9|14713.1|14711.1|14708.1|14706.1|23
1644221430000|2022-02-07 08:10:30|14711.3|14709.3|14714.7|14712.7|14715.7|14713.7|14709.3|14707.3|40
1644221440000|2022-02-07 08:10:40|14714.8|14712.8|14719.7|14717.7|14719.7|14717.7|14714.7|14712.7|27
1644221450000|2022-02-07 08:10:50|14719.8|14717.8|14721.9|14719.9|14722.8|14720.8|14719.4|14717.4|52
1644221460000|2022-02-07 08:11:00|14722.1|14720.1|14721.4|14719.4|14722.4|14720.4|14719.7|14717.7|31
1644221470000|2022-02-07 08:11:10|14721.3|14719.3|14716.2|14714.2|14721.3|14719.3|14714.2|14712.2|17
1644221480000|2022-02-07 08:11:20|14715.8|14713.8|14715.4|14713.4|14718.2|14716.2|14713.6|14711.6|30
1644221490000|2022-02-07 08:11:30|14715.9|14713.9|14712.3|14710.3|14715.9|14713.9|14711.3|14709.3|27
1644221500000|2022-02-07 08:11:40|14711.7|14709.7|14713.7|14711.7|14716.7|14714.7|14711.4|14709.4|28
1644221510000|2022-02-07 08:11:50|14713.6|14711.6|14716.4|14714.4|14717.1|14715.1|14713.6|14711.6|4
1644221520000|2022-02-07 08:12:00|14716.6|14714.6|14719.6|14717.6|14720.1|14718.1|14716.4|14714.4|13
1644221530000|2022-02-07 08:12:10|14719.4|14717.4|14720.9|14718.9|14722.8|14720.8|14719.4|14717.4|57
1644221540000|2022-02-07 08:12:20|14720.8|14718.8|14726.3|14724.3|14726.3|14724.3|14718.1|14716.1|46
1644221550000|2022-02-07 08:12:30|14726.4|14724.4|14727.4|14725.4|14728.8|14726.8|14725.9|14723.9|40
1644221560000|2022-02-07 08:12:40|14727.6|14725.6|14728.1|14726.1|14728.3|14726.3|14726.2|14724.2|16
1644221570000|2022-02-07 08:12:50|14728.4|14726.4|14725.8|14723.8|14730.4|14728.4|14724.6|14722.6|36
1644221580000|2022-02-07 08:13:00|14725.9|14723.9|14723.4|14721.4|14726.7|14724.7|14723.3|14721.3|13
1644221590000|2022-02-07 08:13:10|14723.6|14721.6|14720.8|14718.8|14724.3|14722.3|14720.2|14718.2|58
1644221600000|2022-02-07 08:13:20|14721.7|14719.7|14717.2|14715.2|14721.9|14719.9|14716.6|14714.6|49
1644221610000|2022-02-07 08:13:30|14717.3|14715.3|14716.6|14714.6|14717.7|14715.7|14714.9|14712.9|33
1644221620000|2022-02-07 08:13:40|14716.8|14714.8|14715.9|14713.9|14717.3|14715.3|14714.9|14712.9|13
1644221630000|2022-02-07 08:13:50|14716.1|14714.1|14711.3|14709.3|14716.9|14714.9|14709.3|14707.3|104
1644221640000|2022-02-07 08:14:00|14711.4|14709.4|14710.2|14708.2|14713.6|14711.6|14710.1|14708.1|34
1644221650000|2022-02-07 08:14:10|14710.1|14708.1|14704.3|14702.3|14711.7|14709.7|14703.8|14701.8|34
1644221660000|2022-02-07 08:14:20|14704.6|14702.6|14708.2|14706.2|14709.3|14707.3|14704.4|14702.4|13
1644221670000|2022-02-07 08:14:30|14708.1|14706.1|14707.2|14705.2|14710.4|14708.4|14703.9|14701.9|36
1644221680000|2022-02-07 08:14:40|14707.3|14705.3|14707.1|14705.1|14708.7|14706.7|14706.2|14704.2|11
1644221690000|2022-02-07 08:14:50|14706.9|14704.9|14703.7|14701.7|14707.1|14705.1|14701.7|14699.7|49
1644221700000|2022-02-07 08:15:00|14704.7|14702.7|14700.3|14698.3|14705.4|14703.4|14696.2|14694.2|120
1644221710000|2022-02-07 08:15:10|14700.6|14698.6|14698.8|14696.8|14700.6|14698.6|14696.6|14694.6|55
1644221720000|2022-02-07 08:15:20|14698.7|14696.7|14701.2|14699.2|14702.8|14700.8|14698.2|14696.2|77
1644221730000|2022-02-07 08:15:30|14701.1|14699.1|14698.3|14696.3|14701.1|14699.1|14695.8|14693.8|29
1644221740000|2022-02-07 08:15:40|14698.2|14696.2|14692.9|14690.9|14698.4|14696.4|14692.2|14690.2|87
1644221750000|2022-02-07 08:15:50|14692.8|14690.8|14692.1|14690.1|14694.3|14692.3|14690.9|14688.9|22
1644221760000|2022-02-07 08:16:00|14692.6|14690.6|14688.1|14686.1|14694.4|14692.4|14687.6|14685.6|131
1644221770000|2022-02-07 08:16:10|14688.4|14686.4|14682.4|14680.4|14688.7|14686.7|14682.4|14680.4|81
1644221780000|2022-02-07 08:16:20|14682.6|14680.6|14684.1|14682.1|14684.7|14682.7|14681.7|14679.7|44
1644221790000|2022-02-07 08:16:30|14684.2|14682.2|14682.2|14680.2|14684.8|14682.8|14680.2|14678.2|59
1644221800000|2022-02-07 08:16:40|14682.8|14680.8|14681.7|14679.7|14683.1|14681.1|14678.7|14676.7|39
1644221810000|2022-02-07 08:16:50|14681.6|14679.6|14685.6|14683.6|14685.7|14683.7|14679.9|14677.9|58
1644221820000|2022-02-07 08:17:00|14685.2|14683.2|14685.8|14683.8|14687.6|14685.6|14684.1|14682.1|58
1644221830000|2022-02-07 08:17:10|14686.2|14684.2|14679.2|14677.2|14686.4|14684.4|14677.9|14675.9|47
1644221840000|2022-02-07 08:17:20|14679.1|14677.1|14678.3|14676.3|14682.4|14680.4|14675.7|14673.7|50
1644221850000|2022-02-07 08:17:30|14678.7|14676.7|14675.6|14673.6|14679.4|14677.4|14674.3|14672.3|74
1644221860000|2022-02-07 08:17:40|14675.4|14673.4|14667.6|14665.6|14675.9|14673.9|14667.6|14665.6|88
1644221870000|2022-02-07 08:17:50|14667.2|14665.2|14673.2|14671.2|14674.2|14672.2|14666.8|14664.8|65
1644221880000|2022-02-07 08:18:00|14673.6|14671.6|14669.8|14667.8|14673.6|14671.6|14667.7|14665.7|73
1644221890000|2022-02-07 08:18:10|14669.9|14667.9|14669.1|14667.1|14670.6|14668.6|14667.3|14665.3|17
1644221900000|2022-02-07 08:18:20|14668.8|14666.8|14668.7|14666.7|14668.8|14666.8|14665.7|14663.7|51
1644221910000|2022-02-07 08:18:30|14668.9|14666.9|14669.7|14667.7|14669.7|14667.7|14667.4|14665.4|46
1644221920000|2022-02-07 08:18:40|14669.6|14667.6|14664.9|14662.9|14669.7|14667.7|14664.4|14662.4|107
1644221930000|2022-02-07 08:18:50|14664.6|14662.6|14665.2|14663.2|14667.3|14665.3|14664.4|14662.4|54
1644221940000|2022-02-07 08:19:00|14665.3|14663.3|14660.6|14658.6|14665.4|14663.4|14660.6|14658.6|105
1644221950000|2022-02-07 08:19:10|14660.4|14658.4|14662.2|14660.2|14664.9|14662.9|14660.3|14658.3|52
1644221960000|2022-02-07 08:19:20|14662.1|14660.1|14660.4|14658.4|14662.8|14660.8|14658.8|14656.8|58
1644221970000|2022-02-07 08:19:30|14660.6|14658.6|14662.8|14660.8|14664.4|14662.4|14660.6|14658.6|37
1644221980000|2022-02-07 08:19:40|14662.4|14660.4|14662.8|14660.8|14664.8|14662.8|14661.1|14659.1|60
1644221990000|2022-02-07 08:19:50|14662.9|14660.9|14659.8|14657.8|14663.2|14661.2|14659.2|14657.2|29
1644222000000|2022-02-07 08:20:00|14660.2|14658.2|14654.6|14652.6|14660.2|14658.2|14653.2|14651.2|164
1644222010000|2022-02-07 08:20:10|14654.7|14652.7|14650.4|14648.4|14654.7|14652.7|14647.6|14645.6|147
1644222020000|2022-02-07 08:20:20|14651.2|14649.2|14655.1|14653.1|14655.4|14653.4|14650.3|14648.3|52
1644222030000|2022-02-07 08:20:30|14655.4|14653.4|14662.6|14660.6|14662.8|14660.8|14655.1|14653.1|91
1644222040000|2022-02-07 08:20:40|14662.7|14660.7|14660.7|14658.7|14663.9|14661.9|14659.7|14657.7|56
1644222050000|2022-02-07 08:20:50|14660.8|14658.8|14662.6|14660.6|14663.2|14661.2|14660.8|14658.8|46
1644222060000|2022-02-07 08:21:00|14661.9|14659.9|14663.1|14661.1|14664.3|14662.3|14660.6|14658.6|39
1644222070000|2022-02-07 08:21:10|14662.9|14660.9|14660.2|14658.2|14663.2|14661.2|14657.3|14655.3|47
1644222080000|2022-02-07 08:21:20|14659.9|14657.9|14660.9|14658.9|14661.9|14659.9|14659.6|14657.6|35
1644222090000|2022-02-07 08:21:30|14660.7|14658.7|14660.3|14658.3|14661.3|14659.3|14659.4|14657.4|41
1644222100000|2022-02-07 08:21:40|14661.1|14659.1|14660.8|14658.8|14661.4|14659.4|14659.8|14657.8|8
1644222110000|2022-02-07 08:21:50|14660.7|14658.7|14656.3|14654.3|14661.6|14659.6|14655.3|14653.3|53
1644222120000|2022-02-07 08:22:00|14657.3|14655.3|14662.3|14660.3|14662.3|14660.3|14656.1|14654.1|33
1644222130000|2022-02-07 08:22:10|14662.7|14660.7|14661.1|14659.1|14662.8|14660.8|14660.1|14658.1|20
1644222140000|2022-02-07 08:22:20|14660.9|14658.9|14661.6|14659.6|14663.6|14661.6|14660.9|14658.9|17
1644222150000|2022-02-07 08:22:30|14661.4|14659.4|14661.3|14659.3|14662.4|14660.4|14661.1|14659.1|12
1644222160000|2022-02-07 08:22:40|14661.9|14659.9|14664.1|14662.1|14665.3|14663.3|14661.3|14659.3|33
1644222170000|2022-02-07 08:22:50|14663.7|14661.7|14663.6|14661.6|14664.3|14662.3|14661.7|14659.7|39
1644222180000|2022-02-07 08:23:00|14663.9|14661.9|14664.7|14662.7|14665.3|14663.3|14661.7|14659.7|26
1644222190000|2022-02-07 08:23:10|14664.4|14662.4|14664.9|14662.9|14665.7|14663.7|14663.3|14661.3|30
1644222200000|2022-02-07 08:23:20|14664.8|14662.8|14664.7|14662.7|14664.8|14662.8|14663.3|14661.3|8
1644222210000|2022-02-07 08:23:30|14664.8|14662.8|14664.6|14662.6|14665.8|14663.8|14663.6|14661.6|25
1644222220000|2022-02-07 08:23:40|14664.2|14662.2|14659.9|14657.9|14664.3|14662.3|14658.2|14656.2|43
1644222230000|2022-02-07 08:23:50|14658.8|14656.8|14655.2|14653.2|14659.9|14657.9|14654.9|14652.9|36
1644222240000|2022-02-07 08:24:00|14655.1|14653.1|14657.7|14655.7|14657.9|14655.9|14654.1|14652.1|80
1644222250000|2022-02-07 08:24:10|14657.9|14655.9|14651.3|14649.3|14659.3|14657.3|14651.3|14649.3|79
1644222260000|2022-02-07 08:24:20|14651.1|14649.1|14643.6|14641.6|14651.2|14649.2|14642.9|14640.9|118
1644222270000|2022-02-07 08:24:30|14643.7|14641.7|14643.3|14641.3|14645.2|14643.2|14643.2|14641.2|47
1644222280000|2022-02-07 08:24:40|14643.2|14641.2|14643.3|14641.3|14644.1|14642.1|14642.1|14640.1|44
1644222290000|2022-02-07 08:24:50|14642.7|14640.7|14640.1|14638.1|14642.8|14640.8|14637.8|14635.8|118
1644222300000|2022-02-07 08:25:00|14639.7|14637.7|14635.2|14633.2|14640.4|14638.4|14633.1|14631.1|82
1644222310000|2022-02-07 08:25:10|14635.4|14633.4|14639.9|14637.9|14640.1|14638.1|14633.7|14631.7|105
1644222320000|2022-02-07 08:25:20|14639.1|14637.1|14638.3|14636.3|14641.2|14639.2|14636.2|14634.2|50
1644222330000|2022-02-07 08:25:30|14638.4|14636.4|14646.8|14644.8|14647.3|14645.3|14638.4|14636.4|65
1644222340000|2022-02-07 08:25:40|14646.6|14644.6|14645.6|14643.6|14650.8|14648.8|14644.2|14642.2|96
1644222350000|2022-02-07 08:25:50|14645.1|14643.1|14646.9|14644.9|14646.9|14644.9|14641.2|14639.2|61
1644222360000|2022-02-07 08:26:00|14646.8|14644.8|14646.3|14644.3|14648.2|14646.2|14644.6|14642.6|26
1644222370000|2022-02-07 08:26:10|14646.9|14644.9|14650.3|14648.3|14651.2|14649.2|14646.9|14644.9|29
1644222380000|2022-02-07 08:26:20|14650.2|14648.2|14650.8|14648.8|14652.6|14650.6|14649.9|14647.9|54
1644222390000|2022-02-07 08:26:30|14650.9|14648.9|14650.1|14648.1|14650.9|14648.9|14648.6|14646.6|36
1644222400000|2022-02-07 08:26:40|14649.9|14647.9|14651.4|14649.4|14651.8|14649.8|14649.8|14647.8|3
1644222410000|2022-02-07 08:26:50|14651.6|14649.6|14652.6|14650.6|14653.7|14651.7|14651.4|14649.4|34
1644222420000|2022-02-07 08:27:00|14652.7|14650.7|14648.6|14646.6|14653.7|14651.7|14646.9|14644.9|28
1644222430000|2022-02-07 08:27:10|14648.7|14646.7|14652.1|14650.1|14652.6|14650.6|14644.9|14642.9|30
1644222440000|2022-02-07 08:27:20|14651.6|14649.6|14647.6|14645.6|14651.6|14649.6|14647.6|14645.6|10
1644222450000|2022-02-07 08:27:30|14647.8|14645.8|14644.1|14642.1|14648.3|14646.3|14642.3|14640.3|38
1644222460000|2022-02-07 08:27:40|14643.9|14641.9|14644.3|14642.3|14646.2|14644.2|14643.6|14641.6|19
1644222470000|2022-02-07 08:27:50|14643.7|14641.7|14648.2|14646.2|14649.3|14647.3|14643.7|14641.7|36
1644222480000|2022-02-07 08:28:00|14648.4|14646.4|14642.4|14640.4|14648.4|14646.4|14641.7|14639.7|44
1644222490000|2022-02-07 08:28:10|14642.6|14640.6|14644.8|14642.8|14644.8|14642.8|14639.4|14637.4|68
1644222500000|2022-02-07 08:28:20|14644.7|14642.7|14643.2|14641.2|14644.7|14642.7|14642.6|14640.6|15
1644222510000|2022-02-07 08:28:30|14643.3|14641.3|14637.2|14635.2|14643.4|14641.4|14637.2|14635.2|95
1644222520000|2022-02-07 08:28:40|14636.9|14634.9|14635.8|14633.8|14638.7|14636.7|14635.7|14633.7|26
1644222530000|2022-02-07 08:28:50|14635.9|14633.9|14637.9|14635.9|14638.9|14636.9|14635.8|14633.8|33
1644222540000|2022-02-07 08:29:00|14637.8|14635.8|14637.9|14635.9|14642.8|14640.8|14636.7|14634.7|39
1644222550000|2022-02-07 08:29:10|14637.8|14635.8|14637.2|14635.2|14638.7|14636.7|14635.9|14633.9|17
1644222560000|2022-02-07 08:29:20|14637.3|14635.3|14635.8|14633.8|14637.3|14635.3|14635.3|14633.3|54
1644222570000|2022-02-07 08:29:30|14634.6|14632.6|14637.1|14635.1|14637.8|14635.8|14633.8|14631.8|59
1644222580000|2022-02-07 08:29:40|14637.2|14635.2|14642.2|14640.2|14642.6|14640.6|14635.3|14633.3|38
1644222590000|2022-02-07 08:29:50|14642.3|14640.3|14642.9|14640.9|14643.3|14641.3|14641.1|14639.1|34
1644222600000|2022-02-07 08:30:00|14641.8|14639.8|14639.8|14637.8|14642.2|14640.2|14638.7|14636.7|34
1644222610000|2022-02-07 08:30:10|14640.1|14638.1|14646.1|14644.1|14646.4|14644.4|14637.9|14635.9|40
1644222620000|2022-02-07 08:30:20|14646.4|14644.4|14648.1|14646.1|14652.1|14650.1|14645.3|14643.3|55
1644222630000|2022-02-07 08:30:30|14647.7|14645.7|14646.4|14644.4|14650.1|14648.1|14646.2|14644.2|39
1644222640000|2022-02-07 08:30:40|14646.2|14644.2|14646.8|14644.8|14648.1|14646.1|14645.9|14643.9|38
1644222650000|2022-02-07 08:30:50|14647.3|14645.3|14649.8|14647.8|14652.6|14650.6|14647.1|14645.1|33
1644222660000|2022-02-07 08:31:00|14649.7|14647.7|14651.2|14649.2|14651.2|14649.2|14647.6|14645.6|35
1644222670000|2022-02-07 08:31:10|14651.3|14649.3|14656.9|14654.9|14657.1|14655.1|14650.6|14648.6|56
1644222680000|2022-02-07 08:31:20|14656.8|14654.8|14654.3|14652.3|14658.2|14656.2|14653.6|14651.6|43
1644222690000|2022-02-07 08:31:30|14653.7|14651.7|14652.2|14650.2|14653.7|14651.7|14647.6|14645.6|63
1644222700000|2022-02-07 08:31:40|14651.2|14649.2|14650.6|14648.6|14652.7|14650.7|14649.3|14647.3|27
1644222710000|2022-02-07 08:31:50|14650.7|14648.7|14646.4|14644.4|14650.9|14648.9|14645.7|14643.7|61
1644222720000|2022-02-07 08:32:00|14646.8|14644.8|14647.9|14645.9|14648.4|14646.4|14645.9|14643.9|16
1644222730000|2022-02-07 08:32:10|14648.4|14646.4|14645.4|14643.4|14648.4|14646.4|14644.6|14642.6|20
1644222740000|2022-02-07 08:32:20|14645.2|14643.2|14642.4|14640.4|14645.2|14643.2|14642.1|14640.1|21
1644222750000|2022-02-07 08:32:30|14642.6|14640.6|14647.6|14645.6|14649.6|14647.6|14641.7|14639.7|54
1644222760000|2022-02-07 08:32:40|14647.2|14645.2|14646.3|14644.3|14647.6|14645.6|14644.6|14642.6|14
1644222770000|2022-02-07 08:32:50|14646.1|14644.1|14650.7|14648.7|14650.7|14648.7|14643.7|14641.7|25
1644222780000|2022-02-07 08:33:00|14650.2|14648.2|14649.9|14647.9|14650.8|14648.8|14648.3|14646.3|20
1644222790000|2022-02-07 08:33:10|14650.1|14648.1|14651.3|14649.3|14653.3|14651.3|14649.9|14647.9|57
1644222800000|2022-02-07 08:33:20|14651.6|14649.6|14641.2|14639.2|14651.6|14649.6|14641.2|14639.2|48
1644222810000|2022-02-07 08:33:30|14641.4|14639.4|14640.2|14638.2|14643.2|14641.2|14639.9|14637.9|40
1644222820000|2022-02-07 08:33:40|14640.8|14638.8|14639.2|14637.2|14641.6|14639.6|14639.1|14637.1|24
1644222830000|2022-02-07 08:33:50|14639.1|14637.1|14636.8|14634.8|14639.4|14637.4|14634.9|14632.9|53
1644222840000|2022-02-07 08:34:00|14637.9|14635.9|14641.3|14639.3|14645.6|14643.6|14637.9|14635.9|61
1644222850000|2022-02-07 08:34:10|14641.4|14639.4|14646.2|14644.2|14647.1|14645.1|14640.9|14638.9|34
1644222860000|2022-02-07 08:34:20|14646.1|14644.1|14643.1|14641.1|14646.2|14644.2|14640.7|14638.7|21
1644222870000|2022-02-07 08:34:30|14642.8|14640.8|14642.9|14640.9|14644.3|14642.3|14641.7|14639.7|20
1644222880000|2022-02-07 08:34:40|14643.2|14641.2|14644.7|14642.7|14644.7|14642.7|14642.9|14640.9|35
1644222890000|2022-02-07 08:34:50|14644.2|14642.2|14638.8|14636.8|14646.1|14644.1|14638.7|14636.7|45
1644222900000|2022-02-07 08:35:00|14638.9|14636.9|14633.8|14631.8|14639.3|14637.3|14632.3|14630.3|121
1644222910000|2022-02-07 08:35:10|14633.9|14631.9|14639.9|14637.9|14641.7|14639.7|14633.2|14631.2|65
1644222920000|2022-02-07 08:35:20|14639.8|14637.8|14644.8|14642.8|14645.2|14643.2|14639.1|14637.1|45
1644222930000|2022-02-07 08:35:30|14644.2|14642.2|14649.1|14647.1|14649.1|14647.1|14643.1|14641.1|55
1644222940000|2022-02-07 08:35:40|14648.6|14646.6|14647.3|14645.3|14649.3|14647.3|14645.6|14643.6|35
1644222950000|2022-02-07 08:35:50|14647.2|14645.2|14649.6|14647.6|14652.4|14650.4|14646.8|14644.8|60
1644222960000|2022-02-07 08:36:00|14649.4|14647.4|14652.6|14650.6|14653.3|14651.3|14648.3|14646.3|45
1644222970000|2022-02-07 08:36:10|14652.7|14650.7|14659.6|14657.6|14660.6|14658.6|14652.7|14650.7|185
1644222980000|2022-02-07 08:36:20|14659.7|14657.7|14658.1|14656.1|14660.8|14658.8|14658.1|14656.1|57
1644222990000|2022-02-07 08:36:30|14658.2|14656.2|14658.7|14656.7|14658.7|14656.7|14655.3|14653.3|50
1644223000000|2022-02-07 08:36:40|14658.6|14656.6|14657.3|14655.3|14660.4|14658.4|14656.9|14654.9|35
1644223010000|2022-02-07 08:36:50|14656.2|14654.2|14656.3|14654.3|14656.9|14654.9|14652.8|14650.8|28
1644223020000|2022-02-07 08:37:00|14656.4|14654.4|14660.4|14658.4|14660.6|14658.6|14654.8|14652.8|32
1644223030000|2022-02-07 08:37:10|14660.8|14658.8|14664.2|14662.2|14664.8|14662.8|14660.3|14658.3|63
1644223040000|2022-02-07 08:37:20|14664.4|14662.4|14664.9|14662.9|14665.7|14663.7|14663.7|14661.7|74
1644223050000|2022-02-07 08:37:30|14664.8|14662.8|14662.1|14660.1|14665.3|14663.3|14661.8|14659.8|33
1644223060000|2022-02-07 08:37:40|14661.9|14659.9|14660.1|14658.1|14663.3|14661.3|14659.9|14657.9|37
1644223070000|2022-02-07 08:37:50|14660.4|14658.4|14662.9|14660.9|14663.2|14661.2|14660.4|14658.4|21
1644223080000|2022-02-07 08:38:00|14663.2|14661.2|14667.3|14665.3|14668.8|14666.8|14662.3|14660.3|66
1644223090000|2022-02-07 08:38:10|14667.2|14665.2|14666.9|14664.9|14667.9|14665.9|14665.2|14663.2|35
1644223100000|2022-02-07 08:38:20|14666.7|14664.7|14668.8|14666.8|14670.3|14668.3|14666.2|14664.2|65
1644223110000|2022-02-07 08:38:30|14668.9|14666.9|14670.3|14668.3|14672.3|14670.3|14668.6|14666.6|82
1644223120000|2022-02-07 08:38:40|14670.2|14668.2|14664.6|14662.6|14670.2|14668.2|14664.2|14662.2|77
1644223130000|2022-02-07 08:38:50|14664.7|14662.7|14659.6|14657.6|14665.7|14663.7|14659.4|14657.4|67
1644223140000|2022-02-07 08:39:00|14660.3|14658.3|14662.8|14660.8|14662.8|14660.8|14659.7|14657.7|15
1644223150000|2022-02-07 08:39:10|14663.2|14661.2|14658.6|14656.6|14663.2|14661.2|14657.8|14655.8|48
1644223160000|2022-02-07 08:39:20|14658.1|14656.1|14658.1|14656.1|14659.1|14657.1|14657.8|14655.8|22
1644223170000|2022-02-07 08:39:30|14657.9|14655.9|14661.6|14659.6|14661.6|14659.6|14656.4|14654.4|41
1644223180000|2022-02-07 08:39:40|14662.3|14660.3|14661.9|14659.9|14665.2|14663.2|14660.6|14658.6|43
1644223190000|2022-02-07 08:39:50|14662.2|14660.2|14664.2|14662.2|14665.3|14663.3|14662.1|14660.1|59
1644223200000|2022-02-07 08:40:00|14664.4|14662.4|14659.7|14657.7|14664.6|14662.6|14659.7|14657.7|33
1644223210000|2022-02-07 08:40:10|14659.8|14657.8|14670.3|14668.3|14671.3|14669.3|14659.8|14657.8|75
1644223220000|2022-02-07 08:40:20|14670.4|14668.4|14671.6|14669.6|14671.8|14669.8|14669.3|14667.3|29
1644223230000|2022-02-07 08:40:30|14671.4|14669.4|14669.4|14667.4|14672.6|14670.6|14668.8|14666.8|28
1644223240000|2022-02-07 08:40:40|14669.3|14667.3|14665.8|14663.8|14669.8|14667.8|14665.6|14663.6|24
1644223250000|2022-02-07 08:40:50|14666.1|14664.1|14666.2|14664.2|14667.6|14665.6|14665.7|14663.7|20
1644223260000|2022-02-07 08:41:00|14666.7|14664.7|14659.9|14657.9|14666.8|14664.8|14659.8|14657.8|48
1644223270000|2022-02-07 08:41:10|14660.1|14658.1|14661.1|14659.1|14661.1|14659.1|14657.9|14655.9|40
1644223280000|2022-02-07 08:41:20|14661.6|14659.6|14659.9|14657.9|14662.9|14660.9|14659.9|14657.9|14
1644223290000|2022-02-07 08:41:30|14659.8|14657.8|14664.3|14662.3|14665.7|14663.7|14659.8|14657.8|21
1644223300000|2022-02-07 08:41:40|14663.7|14661.7|14663.8|14661.8|14665.4|14663.4|14663.6|14661.6|16
1644223310000|2022-02-07 08:41:50|14663.7|14661.7|14666.3|14664.3|14667.7|14665.7|14662.8|14660.8|67
1644223320000|2022-02-07 08:42:00|14666.4|14664.4|14661.4|14659.4|14666.4|14664.4|14661.4|14659.4|41
1644223330000|2022-02-07 08:42:10|14661.7|14659.7|14663.2|14661.2|14663.4|14661.4|14659.9|14657.9|27
1644223340000|2022-02-07 08:42:20|14663.1|14661.1|14666.9|14664.9|14667.7|14665.7|14662.9|14660.9|37
1644223350000|2022-02-07 08:42:30|14666.7|14664.7|14668.2|14666.2|14668.8|14666.8|14666.1|14664.1|14
1644223360000|2022-02-07 08:42:40|14668.6|14666.6|14666.7|14664.7|14668.9|14666.9|14666.4|14664.4|36
1644223370000|2022-02-07 08:42:50|14667.4|14665.4|14666.7|14664.7|14667.7|14665.7|14666.3|14664.3|28
1644223380000|2022-02-07 08:43:00|14666.8|14664.8|14663.2|14661.2|14667.6|14665.6|14662.7|14660.7|23
1644223390000|2022-02-07 08:43:10|14663.1|14661.1|14661.3|14659.3|14664.2|14662.2|14659.3|14657.3|25
1644223400000|2022-02-07 08:43:20|14661.4|14659.4|14662.1|14660.1|14664.8|14662.8|14660.6|14658.6|23
1644223410000|2022-02-07 08:43:30|14661.9|14659.9|14662.9|14660.9|14662.9|14660.9|14659.7|14657.7|15
1644223420000|2022-02-07 08:43:40|14663.2|14661.2|14663.2|14661.2|14664.3|14662.3|14663.2|14661.2|11
1644223430000|2022-02-07 08:43:50|14663.1|14661.1|14662.8|14660.8|14664.3|14662.3|14662.6|14660.6|21
1644223440000|2022-02-07 08:44:00|14662.7|14660.7|14663.4|14661.4|14664.8|14662.8|14662.4|14660.4|8
1644223450000|2022-02-07 08:44:10|14663.2|14661.2|14663.4|14661.4|14664.3|14662.3|14662.7|14660.7|16
1644223460000|2022-02-07 08:44:20|14663.7|14661.7|14661.3|14659.3|14665.1|14663.1|14659.4|14657.4|20
1644223470000|2022-02-07 08:44:30|14661.4|14659.4|14660.7|14658.7|14661.4|14659.4|14659.3|14657.3|6
1644223480000|2022-02-07 08:44:40|14660.6|14658.6|14664.4|14662.4|14664.4|14662.4|14659.4|14657.4|16
1644223490000|2022-02-07 08:44:50|14664.3|14662.3|14663.1|14661.1|14664.6|14662.6|14662.2|14660.2|6
1644223500000|2022-02-07 08:45:00|14662.9|14660.9|14666.4|14664.4|14667.1|14665.1|14659.7|14657.7|19
1644223510000|2022-02-07 08:45:10|14667.1|14665.1|14671.8|14669.8|14671.8|14669.8|14666.4|14664.4|38
1644223520000|2022-02-07 08:45:20|14671.7|14669.7|14671.1|14669.1|14674.7|14672.7|14670.7|14668.7|72
1644223530000|2022-02-07 08:45:30|14671.4|14669.4|14671.2|14669.2|14673.7|14671.7|14670.2|14668.2|31
1644223540000|2022-02-07 08:45:40|14670.4|14668.4|14679.2|14677.2|14680.6|14678.6|14669.8|14667.8|94
1644223550000|2022-02-07 08:45:50|14679.4|14677.4|14677.2|14675.2|14679.4|14677.4|14676.7|14674.7|72
1644223560000|2022-02-07 08:46:00|14677.1|14675.1|14677.3|14675.3|14680.2|14678.2|14676.9|14674.9|43
1644223570000|2022-02-07 08:46:10|14678.6|14676.6|14678.2|14676.2|14679.3|14677.3|14675.8|14673.8|32
1644223580000|2022-02-07 08:46:20|14678.1|14676.1|14674.7|14672.7|14679.1|14677.1|14673.7|14671.7|29
1644223590000|2022-02-07 08:46:30|14674.9|14672.9|14672.9|14670.9|14677.2|14675.2|14672.3|14670.3|18
1644223600000|2022-02-07 08:46:40|14672.8|14670.8|14674.9|14672.9|14677.1|14675.1|14672.7|14670.7|79
1644223610000|2022-02-07 08:46:50|14674.8|14672.8|14675.2|14673.2|14677.3|14675.3|14674.4|14672.4|9
1644223620000|2022-02-07 08:47:00|14674.9|14672.9|14674.9|14672.9|14676.7|14674.7|14674.3|14672.3|13
1644223630000|2022-02-07 08:47:10|14675.2|14673.2|14674.8|14672.8|14679.8|14677.8|14673.7|14671.7|20
1644223640000|2022-02-07 08:47:20|14674.9|14672.9|14675.6|14673.6|14676.3|14674.3|14674.1|14672.1|4
1644223650000|2022-02-07 08:47:30|14675.4|14673.4|14676.8|14674.8|14679.3|14677.3|14675.1|14673.1|22
1644223660000|2022-02-07 08:47:40|14676.9|14674.9|14675.4|14673.4|14677.1|14675.1|14674.9|14672.9|2
1644223670000|2022-02-07 08:47:50|14675.2|14673.2|14678.7|14676.7|14680.7|14678.7|14675.2|14673.2|28
1644223680000|2022-02-07 08:48:00|14678.6|14676.6|14679.3|14677.3|14680.2|14678.2|14677.4|14675.4|14
1644223690000|2022-02-07 08:48:10|14679.6|14677.6|14679.8|14677.8|14680.8|14678.8|14679.6|14677.6|15
1644223700000|2022-02-07 08:48:20|14679.6|14677.6|14679.6|14677.6|14679.9|14677.9|14676.9|14674.9|10
1644223710000|2022-02-07 08:48:30|14679.7|14677.7|14678.2|14676.2|14679.7|14677.7|14677.2|14675.2|4
1644223720000|2022-02-07 08:48:40|14678.1|14676.1|14675.9|14673.9|14678.9|14676.9|14675.8|14673.8|21
1644223730000|2022-02-07 08:48:50|14676.2|14674.2|14675.7|14673.7|14677.1|14675.1|14674.4|14672.4|41
1644223740000|2022-02-07 08:49:00|14675.6|14673.6|14671.7|14669.7|14675.7|14673.7|14671.2|14669.2|18
1644223750000|2022-02-07 08:49:10|14671.8|14669.8|14674.9|14672.9|14675.7|14673.7|14671.3|14669.3|17
1644223760000|2022-02-07 08:49:20|14675.1|14673.1|14675.3|14673.3|14675.6|14673.6|14671.3|14669.3|6
1644223770000|2022-02-07 08:49:30|14675.4|14673.4|14674.4|14672.4|14675.9|14673.9|14674.2|14672.2|10
1644223780000|2022-02-07 08:49:40|14674.3|14672.3|14677.4|14675.4|14677.4|14675.4|14674.1|14672.1|13
1644223790000|2022-02-07 08:49:50|14677.3|14675.3|14674.9|14672.9|14677.3|14675.3|14674.3|14672.3|27
1644223800000|2022-02-07 08:50:00|14674.8|14672.8|14674.9|14672.9|14676.7|14674.7|14673.3|14671.3|17
1644223810000|2022-02-07 08:50:10|14674.6|14672.6|14673.1|14671.1|14674.7|14672.7|14672.4|14670.4|16
1644223820000|2022-02-07 08:50:20|14672.4|14670.4|14672.3|14670.3|14675.4|14673.4|14672.3|14670.3|5
1644223830000|2022-02-07 08:50:30|14672.2|14670.2|14675.3|14673.3|14676.6|14674.6|14672.2|14670.2|19
1644223840000|2022-02-07 08:50:40|14675.2|14673.2|14673.7|14671.7|14676.6|14674.6|14673.7|14671.7|18
1644223850000|2022-02-07 08:50:50|14673.6|14671.6|14674.2|14672.2|14674.8|14672.8|14673.3|14671.3|12
1644223860000|2022-02-07 08:51:00|14674.1|14672.1|14673.9|14671.9|14678.2|14676.2|14673.7|14671.7|33
1644223870000|2022-02-07 08:51:10|14674.4|14672.4|14675.1|14673.1|14676.9|14674.9|14673.8|14671.8|29
1644223880000|2022-02-07 08:51:20|14674.9|14672.9|14672.6|14670.6|14675.3|14673.3|14671.2|14669.2|40
1644223890000|2022-02-07 08:51:30|14672.4|14670.4|14673.9|14671.9|14678.2|14676.2|14672.4|14670.4|23
1644223900000|2022-02-07 08:51:40|14674.1|14672.1|14676.3|14674.3|14676.3|14674.3|14673.3|14671.3|20
1644223910000|2022-02-07 08:51:50|14676.4|14674.4|14676.2|14674.2|14677.6|14675.6|14675.2|14673.2|4
1644223920000|2022-02-07 08:52:00|14676.1|14674.1|14681.8|14679.8|14683.7|14681.7|14676.1|14674.1|79
1644223930000|2022-02-07 08:52:10|14681.9|14679.9|14682.4|14680.4|14682.4|14680.4|14680.2|14678.2|49
1644223940000|2022-02-07 08:52:20|14682.7|14680.7|14682.4|14680.4|14682.7|14680.7|14679.2|14677.2|17
1644223950000|2022-02-07 08:52:30|14682.6|14680.6|14684.9|14682.9|14684.9|14682.9|14682.3|14680.3|39
1644223960000|2022-02-07 08:52:40|14685.1|14683.1|14688.1|14686.1|14688.4|14686.4|14683.9|14681.9|80
1644223970000|2022-02-07 08:52:50|14687.9|14685.9|14686.7|14684.7|14688.6|14686.6|14686.2|14684.2|25
1644223980000|2022-02-07 08:53:00|14686.8|14684.8|14688.4|14686.4|14688.6|14686.6|14686.8|14684.8|25
1644223990000|2022-02-07 08:53:10|14688.6|14686.6|14688.6|14686.6|14690.1|14688.1|14687.2|14685.2|40
1644224000000|2022-02-07 08:53:20|14688.4|14686.4|14687.2|14685.2|14688.4|14686.4|14685.7|14683.7|28
1644224010000|2022-02-07 08:53:30|14687.1|14685.1|14684.8|14682.8|14687.2|14685.2|14684.8|14682.8|16
1644224020000|2022-02-07 08:53:40|14685.9|14683.9|14687.7|14685.7|14690.4|14688.4|14685.9|14683.9|26
1644224030000|2022-02-07 08:53:50|14687.9|14685.9|14684.6|14682.6|14688.2|14686.2|14684.6|14682.6|13
1644224040000|2022-02-07 08:54:00|14684.7|14682.7|14684.8|14682.8|14686.1|14684.1|14682.6|14680.6|24
1644224050000|2022-02-07 08:54:10|14684.7|14682.7|14686.2|14684.2|14687.8|14685.8|14683.8|14681.8|15
1644224060000|2022-02-07 08:54:20|14686.3|14684.3|14685.2|14683.2|14686.3|14684.3|14684.6|14682.6|11
1644224070000|2022-02-07 08:54:30|14685.3|14683.3|14685.8|14683.8|14687.4|14685.4|14685.2|14683.2|23
1644224080000|2022-02-07 08:54:40|14685.9|14683.9|14684.2|14682.2|14686.3|14684.3|14683.6|14681.6|39
1644224090000|2022-02-07 08:54:50|14683.9|14681.9|14687.1|14685.1|14688.4|14686.4|14683.9|14681.9|43
1644224100000|2022-02-07 08:55:00|14685.9|14683.9|14682.9|14680.9|14687.2|14685.2|14681.8|14679.8|41
1644224110000|2022-02-07 08:55:10|14682.8|14680.8|14684.9|14682.9|14687.2|14685.2|14682.7|14680.7|40
1644224120000|2022-02-07 08:55:20|14685.1|14683.1|14687.7|14685.7|14687.8|14685.8|14685.1|14683.1|12
1644224130000|2022-02-07 08:55:30|14687.8|14685.8|14686.6|14684.6|14687.9|14685.9|14686.3|14684.3|11
1644224140000|2022-02-07 08:55:40|14687.8|14685.8|14684.3|14682.3|14688.1|14686.1|14683.1|14681.1|37
1644224150000|2022-02-07 08:55:50|14684.4|14682.4|14683.9|14681.9|14684.6|14682.6|14682.7|14680.7|7
1644224160000|2022-02-07 08:56:00|14683.8|14681.8|14685.1|14683.1|14686.3|14684.3|14683.8|14681.8|8
1644224170000|2022-02-07 08:56:10|14685.4|14683.4|14683.2|14681.2|14685.4|14683.4|14682.8|14680.8|8
1644224180000|2022-02-07 08:56:20|14683.3|14681.3|14683.6|14681.6|14684.3|14682.3|14682.6|14680.6|14
1644224190000|2022-02-07 08:56:30|14682.8|14680.8|14678.4|14676.4|14682.9|14680.9|14677.7|14675.7|66
1644224200000|2022-02-07 08:56:40|14678.8|14676.8|14676.8|14674.8|14680.1|14678.1|14676.8|14674.8|41
1644224210000|2022-02-07 08:56:50|14676.9|14674.9|14676.3|14674.3|14678.1|14676.1|14675.6|14673.6|49
1644224220000|2022-02-07 08:57:00|14676.9|14674.9|14678.3|14676.3|14680.4|14678.4|14676.9|14674.9|23
1644224230000|2022-02-07 08:57:10|14678.4|14676.4|14676.4|14674.4|14679.6|14677.6|14675.6|14673.6|25
1644224240000|2022-02-07 08:57:20|14676.8|14674.8|14676.8|14674.8|14677.7|14675.7|14675.3|14673.3|22
1644224250000|2022-02-07 08:57:30|14676.9|14674.9|14674.9|14672.9|14677.7|14675.7|14674.9|14672.9|7
1644224260000|2022-02-07 08:57:40|14674.4|14672.4|14674.6|14672.6|14675.9|14673.9|14674.3|14672.3|17
1644224270000|2022-02-07 08:57:50|14674.4|14672.4|14675.9|14673.9|14677.8|14675.8|14674.3|14672.3|6
1644224280000|2022-02-07 08:58:00|14676.1|14674.1|14677.3|14675.3|14679.3|14677.3|14676.1|14674.1|19
1644224290000|2022-02-07 08:58:10|14677.1|14675.1|14676.7|14674.7|14677.3|14675.3|14675.4|14673.4|11
1644224300000|2022-02-07 08:58:20|14676.6|14674.6|14675.2|14673.2|14678.7|14676.7|14674.9|14672.9|7
1644224310000|2022-02-07 08:58:30|14674.9|14672.9|14675.6|14673.6|14675.9|14673.9|14674.6|14672.6|7
1644224320000|2022-02-07 08:58:40|14675.7|14673.7|14675.9|14673.9|14676.8|14674.8|14675.6|14673.6|4
1644224330000|2022-02-07 08:58:50|14675.7|14673.7|14671.7|14669.7|14676.1|14674.1|14671.7|14669.7|36
1644224340000|2022-02-07 08:59:00|14671.8|14669.8|14677.2|14675.2|14677.7|14675.7|14671.8|14669.8|19
1644224350000|2022-02-07 08:59:10|14676.3|14674.3|14677.4|14675.4|14677.6|14675.6|14675.2|14673.2|4
1644224360000|2022-02-07 08:59:20|14677.3|14675.3|14677.2|14675.2|14677.4|14675.4|14676.4|14674.4|4
1644224370000|2022-02-07 08:59:30|14676.9|14674.9|14675.9|14673.9|14677.2|14675.2|14675.4|14673.4|9
1644224380000|2022-02-07 08:59:40|14676.3|14674.3|14676.4|14674.4|14677.1|14675.1|14675.6|14673.6|4
1644224390000|2022-02-07 08:59:50|14676.2|14674.2|14678.4|14676.4|14678.8|14676.8|14675.3|14673.3|29
1644224400000|2022-02-07 09:00:00|14678.6|14676.6|14672.4|14670.4|14680.2|14678.2|14672.3|14670.3|60
1644224410000|2022-02-07 09:00:10|14672.7|14670.7|14669.4|14667.4|14675.4|14673.4|14669.3|14667.3|49
1644224420000|2022-02-07 09:00:20|14669.8|14667.8|14671.8|14669.8|14672.1|14670.1|14667.6|14665.6|39
1644224430000|2022-02-07 09:00:30|14671.9|14669.9|14678.7|14676.7|14678.7|14676.7|14671.9|14669.9|58
1644224440000|2022-02-07 09:00:40|14678.9|14676.9|14687.4|14685.4|14687.7|14685.7|14678.4|14676.4|78
1644224450000|2022-02-07 09:00:50|14687.1|14685.1|14695.3|14693.3|14695.8|14693.8|14687.1|14685.1|150
1644224460000|2022-02-07 09:01:00|14694.7|14692.7|14698.9|14696.9|14699.2|14697.2|14693.8|14691.8|92
1644224470000|2022-02-07 09:01:10|14698.7|14696.7|14701.6|14699.6|14702.7|14700.7|14696.6|14694.6|100
1644224480000|2022-02-07 09:01:20|14701.4|14699.4|14699.1|14697.1|14702.8|14700.8|14698.3|14696.3|53
1644224490000|2022-02-07 09:01:30|14699.6|14697.6|14694.7|14692.7|14700.4|14698.4|14694.6|14692.6|52
1644224500000|2022-02-07 09:01:40|14694.8|14692.8|14691.3|14689.3|14695.3|14693.3|14691.2|14689.2|95
1644224510000|2022-02-07 09:01:50|14691.4|14689.4|14692.9|14690.9|14692.9|14690.9|14687.8|14685.8|43
1644224520000|2022-02-07 09:02:00|14691.7|14689.7|14685.2|14683.2|14693.1|14691.1|14685.2|14683.2|57
1644224530000|2022-02-07 09:02:10|14685.8|14683.8|14684.9|14682.9|14687.2|14685.2|14684.6|14682.6|27
1644224540000|2022-02-07 09:02:20|14684.3|14682.3|14683.6|14681.6|14684.7|14682.7|14681.1|14679.1|39
1644224550000|2022-02-07 09:02:30|14684.2|14682.2|14684.3|14682.3|14685.3|14683.3|14683.9|14681.9|11
1644224560000|2022-02-07 09:02:40|14684.2|14682.2|14691.4|14689.4|14691.4|14689.4|14683.9|14681.9|29
1644224570000|2022-02-07 09:02:50|14691.8|14689.8|14693.3|14691.3|14694.8|14692.8|14690.1|14688.1|28
1644224580000|2022-02-07 09:03:00|14693.2|14691.2|14693.8|14691.8|14694.8|14692.8|14692.6|14690.6|17
1644224590000|2022-02-07 09:03:10|14693.9|14691.9|14692.2|14690.2|14694.3|14692.3|14691.9|14689.9|16
1644224600000|2022-02-07 09:03:20|14692.4|14690.4|14688.2|14686.2|14692.4|14690.4|14686.9|14684.9|23
1644224610000|2022-02-07 09:03:30|14688.1|14686.1|14686.8|14684.8|14689.8|14687.8|14686.7|14684.7|8
1644224620000|2022-02-07 09:03:40|14686.7|14684.7|14687.3|14685.3|14687.9|14685.9|14685.9|14683.9|6
1644224630000|2022-02-07 09:03:50|14687.4|14685.4|14686.3|14684.3|14689.3|14687.3|14686.1|14684.1|10
1644224640000|2022-02-07 09:04:00|14685.9|14683.9|14685.8|14683.8|14687.3|14685.3|14685.8|14683.8|22
1644224650000|2022-02-07 09:04:10|14685.1|14683.1|14688.2|14686.2|14688.3|14686.3|14684.3|14682.3|15
1644224660000|2022-02-07 09:04:20|14688.1|14686.1|14687.6|14685.6|14688.3|14686.3|14686.7|14684.7|5
1644224670000|2022-02-07 09:04:30|14687.4|14685.4|14687.7|14685.7|14688.2|14686.2|14686.8|14684.8|3
1644224680000|2022-02-07 09:04:40|14688.9|14686.9|14690.1|14688.1|14691.7|14689.7|14688.6|14686.6|22
1644224690000|2022-02-07 09:04:50|14689.8|14687.8|14689.3|14687.3|14690.3|14688.3|14689.1|14687.1|14
1644224700000|2022-02-07 09:05:00|14689.4|14687.4|14687.1|14685.1|14689.6|14687.6|14685.6|14683.6|32
1644224710000|2022-02-07 09:05:10|14687.3|14685.3|14684.9|14682.9|14688.2|14686.2|14684.1|14682.1|30
1644224720000|2022-02-07 09:05:20|14685.3|14683.3|14685.7|14683.7|14685.9|14683.9|14684.6|14682.6|10
1644224730000|2022-02-07 09:05:30|14685.4|14683.4|14684.9|14682.9|14686.2|14684.2|14684.6|14682.6|9
1644224740000|2022-02-07 09:05:40|14685.1|14683.1|14683.6|14681.6|14685.9|14683.9|14683.2|14681.2|23
1644224750000|2022-02-07 09:05:50|14683.8|14681.8|14684.8|14682.8|14685.9|14683.9|14683.4|14681.4|10
1644224760000|2022-02-07 09:06:00|14684.3|14682.3|14686.2|14684.2|14686.3|14684.3|14684.3|14682.3|23
1644224770000|2022-02-07 09:06:10|14687.2|14685.2|14690.9|14688.9|14691.6|14689.6|14686.9|14684.9|22
1644224780000|2022-02-07 09:06:20|14690.8|14688.8|14689.1|14687.1|14690.8|14688.8|14688.3|14686.3|24
1644224790000|2022-02-07 09:06:30|14689.2|14687.2|14686.9|14684.9|14689.3|14687.3|14686.9|14684.9|16
1644224800000|2022-02-07 09:06:40|14686.8|14684.8|14689.8|14687.8|14689.9|14687.9|14686.8|14684.8|13
1644224810000|2022-02-07 09:06:50|14689.6|14687.6|14688.8|14686.8|14690.4|14688.4|14688.6|14686.6|14
1644224820000|2022-02-07 09:07:00|14688.9|14686.9|14688.2|14686.2|14689.4|14687.4|14687.4|14685.4|19
1644224830000|2022-02-07 09:07:10|14688.3|14686.3|14690.2|14688.2|14690.3|14688.3|14687.2|14685.2|15
1644224840000|2022-02-07 09:07:20|14690.3|14688.3|14691.7|14689.7|14692.3|14690.3|14689.6|14687.6|20
1644224850000|2022-02-07 09:07:30|14691.8|14689.8|14694.3|14692.3|14696.3|14694.3|14691.8|14689.8|24
1644224860000|2022-02-07 09:07:40|14693.8|14691.8|14696.1|14694.1|14696.3|14694.3|14693.4|14691.4|41
1644224870000|2022-02-07 09:07:50|14695.9|14693.9|14695.9|14693.9|14696.6|14694.6|14695.2|14693.2|16
1644224880000|2022-02-07 09:08:00|14696.2|14694.2|14694.9|14692.9|14696.4|14694.4|14694.2|14692.2|24
1644224890000|2022-02-07 09:08:10|14695.4|14693.4|14695.3|14693.3|14696.6|14694.6|14694.8|14692.8|4
1644224900000|2022-02-07 09:08:20|14695.2|14693.2|14696.1|14694.1|14701.3|14699.3|14695.1|14693.1|47
1644224910000|2022-02-07 09:08:30|14696.2|14694.2|14695.2|14693.2|14698.2|14696.2|14694.6|14692.6|26
1644224920000|2022-02-07 09:08:40|14695.1|14693.1|14690.9|14688.9|14696.7|14694.7|14690.7|14688.7|23
1644224930000|2022-02-07 09:08:50|14690.7|14688.7|14689.9|14687.9|14691.8|14689.8|14689.7|14687.7|14
1644224940000|2022-02-07 09:09:00|14689.4|14687.4|14686.6|14684.6|14690.1|14688.1|14685.7|14683.7|39
1644224950000|2022-02-07 09:09:10|14686.7|14684.7|14685.9|14683.9|14686.7|14684.7|14685.8|14683.8|12
1644224960000|2022-02-07 09:09:20|14685.1|14683.1|14684.2|14682.2|14685.8|14683.8|14684.1|14682.1|13
1644224970000|2022-02-07 09:09:30|14684.1|14682.1|14683.3|14681.3|14684.3|14682.3|14682.7|14680.7|29
1644224980000|2022-02-07 09:09:40|14683.2|14681.2|14683.3|14681.3|14685.1|14683.1|14683.2|14681.2|18
1644224990000|2022-02-07 09:09:50|14683.2|14681.2|14683.9|14681.9|14684.6|14682.6|14683.2|14681.2|8
1644225000000|2022-02-07 09:10:00|14684.1|14682.1|14680.9|14678.9|14685.2|14683.2|14680.9|14678.9|26
1644225010000|2022-02-07 09:10:10|14680.7|14678.7|14679.3|14677.3|14680.7|14678.7|14677.8|14675.8|52
1644225020000|2022-02-07 09:10:20|14678.6|14676.6|14682.8|14680.8|14684.3|14682.3|14678.6|14676.6|41
1644225030000|2022-02-07 09:10:30|14682.9|14680.9|14683.9|14681.9|14684.6|14682.6|14682.3|14680.3|4
1644225040000|2022-02-07 09:10:40|14683.8|14681.8|14686.9|14684.9|14688.3|14686.3|14683.8|14681.8|44
1644225050000|2022-02-07 09:10:50|14687.1|14685.1|14684.2|14682.2|14687.4|14685.4|14683.6|14681.6|24
1644225060000|2022-02-07 09:11:00|14682.8|14680.8|14680.2|14678.2|14683.9|14681.9|14679.9|14677.9|20
1644225070000|2022-02-07 09:11:10|14680.4|14678.4|14676.9|14674.9|14680.4|14678.4|14676.9|14674.9|29
1644225080000|2022-02-07 09:11:20|14677.1|14675.1|14673.8|14671.8|14677.1|14675.1|14673.3|14671.3|40
1644225090000|2022-02-07 09:11:30|14673.9|14671.9|14676.7|14674.7|14677.1|14675.1|14673.3|14671.3|18
1644225100000|2022-02-07 09:11:40|14676.6|14674.6|14676.2|14674.2|14677.1|14675.1|14673.6|14671.6|30
1644225110000|2022-02-07 09:11:50|14676.6|14674.6|14673.1|14671.1|14676.7|14674.7|14673.1|14671.1|9
1644225120000|2022-02-07 09:12:00|14674.1|14672.1|14668.7|14666.7|14674.2|14672.2|14668.6|14666.6|68
1644225130000|2022-02-07 09:12:10|14668.6|14666.6|14664.4|14662.4|14668.8|14666.8|14662.7|14660.7|75
1644225140000|2022-02-07 09:12:20|14664.7|14662.7|14667.2|14665.2|14667.8|14665.8|14661.4|14659.4|57
1644225150000|2022-02-07 09:12:30|14666.9|14664.9|14667.1|14665.1|14669.4|14667.4|14666.1|14664.1|27
1644225160000|2022-02-07 09:12:40|14667.6|14665.6|14665.6|14663.6|14668.4|14666.4|14665.6|14663.6|19
1644225170000|2022-02-07 09:12:50|14665.7|14663.7|14666.1|14664.1|14666.8|14664.8|14663.9|14661.9|41
1644225180000|2022-02-07 09:13:00|14666.2|14664.2|14666.3|14664.3|14666.3|14664.3|14663.8|14661.8|16
1644225190000|2022-02-07 09:13:10|14666.2|14664.2|14664.6|14662.6|14666.3|14664.3|14663.9|14661.9|18
1644225200000|2022-02-07 09:13:20|14664.7|14662.7|14662.6|14660.6|14665.6|14663.6|14662.6|14660.6|27
1644225210000|2022-02-07 09:13:30|14662.7|14660.7|14662.2|14660.2|14663.8|14661.8|14661.1|14659.1|23
1644225220000|2022-02-07 09:13:40|14662.1|14660.1|14664.6|14662.6|14666.3|14664.3|14662.1|14660.1|40
1644225230000|2022-02-07 09:13:50|14664.4|14662.4|14664.7|14662.7|14666.1|14664.1|14663.7|14661.7|9
1644225240000|2022-02-07 09:14:00|14664.8|14662.8|14671.6|14669.6|14671.6|14669.6|14662.1|14660.1|39
1644225250000|2022-02-07 09:14:10|14671.3|14669.3|14678.4|14676.4|14679.3|14677.3|14671.3|14669.3|65
1644225260000|2022-02-07 09:14:20|14678.3|14676.3|14675.6|14673.6|14679.4|14677.4|14674.6|14672.6|28
1644225270000|2022-02-07 09:14:30|14675.3|14673.3|14675.7|14673.7|14676.7|14674.7|14674.3|14672.3|25
1644225280000|2022-02-07 09:14:40|14675.8|14673.8|14676.8|14674.8|14679.8|14677.8|14674.6|14672.6|20
1644225290000|2022-02-07 09:14:50|14676.9|14674.9|14681.8|14679.8|14682.3|14680.3|14676.7|14674.7|49
1644225300000|2022-02-07 09:15:00|14681.9|14679.9|14686.7|14684.7|14688.1|14686.1|14681.3|14679.3|101
1644225310000|2022-02-07 09:15:10|14686.6|14684.6|14686.8|14684.8|14689.7|14687.7|14686.6|14684.6|47
1644225320000|2022-02-07 09:15:20|14686.7|14684.7|14690.7|14688.7|14691.9|14689.9|14686.7|14684.7|32
1644225330000|2022-02-07 09:15:30|14690.6|14688.6|14689.3|14687.3|14690.7|14688.7|14688.3|14686.3|17
1644225340000|2022-02-07 09:15:40|14689.2|14687.2|14686.8|14684.8|14689.2|14687.2|14686.4|14684.4|7
1644225350000|2022-02-07 09:15:50|14686.7|14684.7|14686.3|14684.3|14688.3|14686.3|14685.7|14683.7|20
1644225360000|2022-02-07 09:16:00|14686.4|14684.4|14687.4|14685.4|14688.4|14686.4|14685.4|14683.4|23
1644225370000|2022-02-07 09:16:10|14687.1|14685.1|14684.7|14682.7|14687.3|14685.3|14684.7|14682.7|25
1644225380000|2022-02-07 09:16:20|14684.6|14682.6|14683.2|14681.2|14684.7|14682.7|14683.2|14681.2|9
1644225390000|2022-02-07 09:16:30|14682.7|14680.7|14681.9|14679.9|14685.1|14683.1|14681.9|14679.9|10
1644225400000|2022-02-07 09:16:40|14681.6|14679.6|14684.6|14682.6|14684.6|14682.6|14681.2|14679.2|20
1644225410000|2022-02-07 09:16:50|14684.1|14682.1|14685.4|14683.4|14686.7|14684.7|14682.8|14680.8|17
1644225420000|2022-02-07 09:17:00|14685.6|14683.6|14685.2|14683.2|14688.3|14686.3|14685.2|14683.2|29
1644225430000|2022-02-07 09:17:10|14685.3|14683.3|14687.1|14685.1|14687.4|14685.4|14681.2|14679.2|31
1644225440000|2022-02-07 09:17:20|14687.4|14685.4|14683.6|14681.6|14689.7|14687.7|14682.7|14680.7|39
1644225450000|2022-02-07 09:17:30|14683.2|14681.2|14684.7|14682.7|14686.1|14684.1|14683.2|14681.2|25
1644225460000|2022-02-07 09:17:40|14684.6|14682.6|14682.4|14680.4|14684.7|14682.7|14681.9|14679.9|22
1644225470000|2022-02-07 09:17:50|14682.7|14680.7|14678.6|14676.6|14682.8|14680.8|14678.4|14676.4|33
1644225480000|2022-02-07 09:18:00|14678.7|14676.7|14676.2|14674.2|14680.1|14678.1|14674.1|14672.1|52
1644225490000|2022-02-07 09:18:10|14676.3|14674.3|14677.6|14675.6|14679.3|14677.3|14675.7|14673.7|17
1644225500000|2022-02-07 09:18:20|14677.7|14675.7|14678.3|14676.3|14678.3|14676.3|14675.2|14673.2|17
1644225510000|2022-02-07 09:18:30|14679.1|14677.1|14676.9|14674.9|14679.3|14677.3|14676.6|14674.6|5
1644225520000|2022-02-07 09:18:40|14677.1|14675.1|14675.1|14673.1|14678.3|14676.3|14673.9|14671.9|10
1644225530000|2022-02-07 09:18:50|14675.2|14673.2|14674.3|14672.3|14675.2|14673.2|14673.7|14671.7|15
1644225540000|2022-02-07 09:19:00|14674.4|14672.4|14671.2|14669.2|14674.4|14672.4|14669.2|14667.2|42
1644225550000|2022-02-07 09:19:10|14671.4|14669.4|14670.9|14668.9|14671.4|14669.4|14669.4|14667.4|6
1644225560000|2022-02-07 09:19:20|14670.8|14668.8|14669.3|14667.3|14670.8|14668.8|14668.2|14666.2|21
1644225570000|2022-02-07 09:19:30|14669.4|14667.4|14667.9|14665.9|14669.6|14667.6|14665.7|14663.7|24
1644225580000|2022-02-07 09:19:40|14668.1|14666.1|14667.3|14665.3|14668.7|14666.7|14665.8|14663.8|61
1644225590000|2022-02-07 09:19:50|14667.2|14665.2|14665.7|14663.7|14667.3|14665.3|14665.6|14663.6|13
1644225600000|2022-02-07 09:20:00|14666.2|14664.2|14663.2|14661.2|14666.3|14664.3|14662.1|14660.1|59
1644225610000|2022-02-07 09:20:10|14663.1|14661.1|14666.8|14664.8|14666.8|14664.8|14662.7|14660.7|24
1644225620000|2022-02-07 09:20:20|14666.9|14664.9|14666.6|14664.6|14670.2|14668.2|14665.7|14663.7|26
1644225630000|2022-02-07 09:20:30|14666.7|14664.7|14665.6|14663.6|14668.1|14666.1|14665.6|14663.6|15
1644225640000|2022-02-07 09:20:40|14665.4|14663.4|14661.7|14659.7|14665.4|14663.4|14661.6|14659.6|33
1644225650000|2022-02-07 09:20:50|14661.6|14659.6|14664.1|14662.1|14664.1|14662.1|14661.1|14659.1|23
1644225660000|2022-02-07 09:21:00|14663.8|14661.8|14670.8|14668.8|14670.9|14668.9|14662.7|14660.7|46
1644225670000|2022-02-07 09:21:10|14671.7|14669.7|14670.9|14668.9|14675.6|14673.6|14670.8|14668.8|30
1644225680000|2022-02-07 09:21:20|14671.1|14669.1|14672.4|14670.4|14672.9|14670.9|14670.4|14668.4|7
1644225690000|2022-02-07 09:21:30|14672.2|14670.2|14675.2|14673.2|14675.3|14673.3|14671.3|14669.3|19
1644225700000|2022-02-07 09:21:40|14675.3|14673.3|14671.9|14669.9|14678.2|14676.2|14671.9|14669.9|18
1644225710000|2022-02-07 09:21:50|14672.2|14670.2|14673.4|14671.4|14674.7|14672.7|14671.7|14669.7|12
1644225720000|2022-02-07 09:22:00|14673.3|14671.3|14676.1|14674.1|14676.2|14674.2|14672.7|14670.7|14
1644225730000|2022-02-07 09:22:10|14676.3|14674.3|14676.8|14674.8|14679.9|14677.9|14676.3|14674.3|33
1644225740000|2022-02-07 09:22:20|14676.9|14674.9|14676.6|14674.6|14681.9|14679.9|14676.3|14674.3|35
1644225750000|2022-02-07 09:22:30|14676.7|14674.7|14673.9|14671.9|14677.8|14675.8|14673.1|14671.1|17
1644225760000|2022-02-07 09:22:40|14675.7|14673.7|14677.9|14675.9|14679.6|14677.6|14675.6|14673.6|25
1644225770000|2022-02-07 09:22:50|14678.1|14676.1|14678.1|14676.1|14678.9|14676.9|14676.9|14674.9|7
1644225780000|2022-02-07 09:23:00|14677.7|14675.7|14677.2|14675.2|14678.4|14676.4|14674.8|14672.8|12
1644225790000|2022-02-07 09:23:10|14677.4|14675.4|14680.1|14678.1|14680.4|14678.4|14675.8|14673.8|49
1644225800000|2022-02-07 09:23:20|14679.9|14677.9|14677.2|14675.2|14679.9|14677.9|14675.7|14673.7|10
1644225810000|2022-02-07 09:23:30|14677.1|14675.1|14677.7|14675.7|14678.9|14676.9|14675.9|14673.9|7
1644225820000|2022-02-07 09:23:40|14677.9|14675.9|14676.3|14674.3|14677.9|14675.9|14674.1|14672.1|18
1644225830000|2022-02-07 09:23:50|14676.2|14674.2|14676.7|14674.7|14678.8|14676.8|14675.1|14673.1|7
1644225840000|2022-02-07 09:24:00|14676.6|14674.6|14671.3|14669.3|14676.7|14674.7|14670.9|14668.9|11
1644225850000|2022-02-07 09:24:10|14671.1|14669.1|14667.3|14665.3|14671.4|14669.4|14666.8|14664.8|36
1644225860000|2022-02-07 09:24:20|14667.4|14665.4|14668.4|14666.4|14669.3|14667.3|14666.8|14664.8|5
1644225870000|2022-02-07 09:24:30|14668.6|14666.6|14666.6|14664.6|14668.8|14666.8|14666.4|14664.4|8
1644225880000|2022-02-07 09:24:40|14666.9|14664.9|14665.4|14663.4|14667.1|14665.1|14664.7|14662.7|8
1644225890000|2022-02-07 09:24:50|14665.3|14663.3|14665.7|14663.7|14665.9|14663.9|14664.6|14662.6|9
1644225900000|2022-02-07 09:25:00|14665.6|14663.6|14667.6|14665.6|14667.6|14665.6|14664.3|14662.3|34
1644225910000|2022-02-07 09:25:10|14667.7|14665.7|14666.2|14664.2|14667.7|14665.7|14665.4|14663.4|8
1644225920000|2022-02-07 09:25:20|14666.1|14664.1|14672.8|14670.8|14672.8|14670.8|14664.6|14662.6|75
1644225930000|2022-02-07 09:25:30|14673.4|14671.4|14672.8|14670.8|14673.9|14671.9|14672.3|14670.3|26
1644225940000|2022-02-07 09:25:40|14672.9|14670.9|14675.4|14673.4|14676.3|14674.3|14672.3|14670.3|23
1644225950000|2022-02-07 09:25:50|14675.3|14673.3|14670.6|14668.6|14675.4|14673.4|14670.6|14668.6|22
1644225960000|2022-02-07 09:26:00|14670.7|14668.7|14668.8|14666.8|14671.4|14669.4|14667.9|14665.9|22
1644225970000|2022-02-07 09:26:10|14668.7|14666.7|14670.7|14668.7|14671.1|14669.1|14667.4|14665.4|10
1644225980000|2022-02-07 09:26:20|14671.1|14669.1|14669.1|14667.1|14673.3|14671.3|14669.1|14667.1|15
1644225990000|2022-02-07 09:26:30|14669.2|14667.2|14670.6|14668.6|14671.8|14669.8|14668.4|14666.4|16
1644226000000|2022-02-07 09:26:40|14670.4|14668.4|14669.9|14667.9|14670.8|14668.8|14668.4|14666.4|8
1644226010000|2022-02-07 09:26:50|14669.8|14667.8|14670.8|14668.8|14671.6|14669.6|14669.7|14667.7|8
1644226020000|2022-02-07 09:27:00|14671.2|14669.2|14667.4|14665.4|14671.2|14669.2|14666.9|14664.9|10
1644226030000|2022-02-07 09:27:10|14667.6|14665.6|14669.8|14667.8|14669.9|14667.9|14667.2|14665.2|24
1644226040000|2022-02-07 09:27:20|14669.4|14667.4|14669.1|14667.1|14671.7|14669.7|14668.9|14666.9|5
1644226050000|2022-02-07 09:27:30|14668.3|14666.3|14667.7|14665.7|14669.2|14667.2|14667.3|14665.3|7
1644226060000|2022-02-07 09:27:40|14667.6|14665.6|14669.4|14667.4|14669.6|14667.6|14665.9|14663.9|9
1644226070000|2022-02-07 09:27:50|14669.6|14667.6|14671.1|14669.1|14673.8|14671.8|14668.4|14666.4|9
1644226080000|2022-02-07 09:28:00|14672.1|14670.1|14672.6|14670.6|14673.3|14671.3|14671.1|14669.1|21
1644226090000|2022-02-07 09:28:10|14672.7|14670.7|14676.4|14674.4|14677.1|14675.1|14671.6|14669.6|15
1644226100000|2022-02-07 09:28:20|14676.6|14674.6|14676.9|14674.9|14677.6|14675.6|14675.7|14673.7|14
1644226110000|2022-02-07 09:28:30|14676.8|14674.8|14677.3|14675.3|14678.4|14676.4|14676.8|14674.8|12
1644226120000|2022-02-07 09:28:40|14677.2|14675.2|14676.3|14674.3|14677.2|14675.2|14675.3|14673.3|25
1644226130000|2022-02-07 09:28:50|14676.2|14674.2|14678.7|14676.7|14678.7|14676.7|14675.4|14673.4|8
1644226140000|2022-02-07 09:29:00|14678.4|14676.4|14679.2|14677.2|14680.4|14678.4|14677.7|14675.7|21
1644226150000|2022-02-07 09:29:10|14679.1|14677.1|14678.9|14676.9|14680.4|14678.4|14678.3|14676.3|21
1644226160000|2022-02-07 09:29:20|14678.8|14676.8|14677.4|14675.4|14678.8|14676.8|14676.4|14674.4|3
1644226170000|2022-02-07 09:29:30|14677.7|14675.7|14678.1|14676.1|14678.8|14676.8|14677.1|14675.1|4
1644226180000|2022-02-07 09:29:40|14677.9|14675.9|14677.4|14675.4|14678.8|14676.8|14676.8|14674.8|0
1644226190000|2022-02-07 09:29:50|14677.3|14675.3|14679.7|14677.7|14679.7|14677.7|14677.1|14675.1|16
1644226200000|2022-02-07 09:30:00|14680.7|14678.7|14675.7|14673.7|14680.7|14678.7|14675.7|14673.7|34
1644226210000|2022-02-07 09:30:10|14674.2|14672.2|14672.8|14670.8|14674.2|14672.2|14670.7|14668.7|105
1644226220000|2022-02-07 09:30:20|14672.3|14670.3|14675.2|14673.2|14676.7|14674.7|14671.6|14669.6|17
1644226230000|2022-02-07 09:30:30|14675.1|14673.1|14682.9|14680.9|14682.9|14680.9|14674.3|14672.3|83
1644226240000|2022-02-07 09:30:40|14682.8|14680.8|14681.3|14679.3|14682.9|14680.9|14680.2|14678.2|20
1644226250000|2022-02-07 09:30:50|14681.4|14679.4|14678.9|14676.9|14681.8|14679.8|14676.9|14674.9|54
1644226260000|2022-02-07 09:31:00|14679.1|14677.1|14675.2|14673.2|14679.7|14677.7|14673.7|14671.7|31
1644226270000|2022-02-07 09:31:10|14675.1|14673.1|14677.9|14675.9|14677.9|14675.9|14673.2|14671.2|13
1644226280000|2022-02-07 09:31:20|14678.6|14676.6|14679.7|14677.7|14680.7|14678.7|14676.9|14674.9|12
1644226290000|2022-02-07 09:31:30|14679.3|14677.3|14688.1|14686.1|14688.6|14686.6|14678.6|14676.6|77
1644226300000|2022-02-07 09:31:40|14688.2|14686.2|14690.6|14688.6|14690.7|14688.7|14688.2|14686.2|45
1644226310000|2022-02-07 09:31:50|14690.7|14688.7|14688.8|14686.8|14690.7|14688.7|14687.3|14685.3|18
1644226320000|2022-02-07 09:32:00|14688.2|14686.2|14688.4|14686.4|14690.1|14688.1|14686.4|14684.4|69
1644226330000|2022-02-07 09:32:10|14688.3|14686.3|14685.9|14683.9|14689.1|14687.1|14683.9|14681.9|10
1644226340000|2022-02-07 09:32:20|14685.7|14683.7|14685.7|14683.7|14687.9|14685.9|14685.7|14683.7|2
1644226350000|2022-02-07 09:32:30|14685.8|14683.8|14687.2|14685.2|14687.7|14685.7|14685.8|14683.8|7
1644226360000|2022-02-07 09:32:40|14687.4|14685.4|14685.6|14683.6|14687.4|14685.4|14685.6|14683.6|0
1644226370000|2022-02-07 09:32:50|14685.7|14683.7|14684.7|14682.7|14685.9|14683.9|14684.3|14682.3|7
1644226380000|2022-02-07 09:33:00|14684.6|14682.6|14684.3|14682.3|14686.6|14684.6|14684.1|14682.1|6
1644226390000|2022-02-07 09:33:10|14684.4|14682.4|14685.7|14683.7|14685.9|14683.9|14684.1|14682.1|2
1644226400000|2022-02-07 09:33:20|14685.6|14683.6|14679.3|14677.3|14685.6|14683.6|14678.4|14676.4|25
1644226410000|2022-02-07 09:33:30|14679.2|14677.2|14679.6|14677.6|14680.8|14678.8|14678.4|14676.4|15
1644226420000|2022-02-07 09:33:40|14679.4|14677.4|14678.3|14676.3|14681.1|14679.1|14678.2|14676.2|8
1644226430000|2022-02-07 09:33:50|14678.4|14676.4|14679.8|14677.8|14680.2|14678.2|14678.3|14676.3|4
1644226440000|2022-02-07 09:34:00|14679.7|14677.7|14675.4|14673.4|14679.7|14677.7|14674.7|14672.7|36
1644226450000|2022-02-07 09:34:10|14675.3|14673.3|14674.2|14672.2|14676.6|14674.6|14673.7|14671.7|13
1644226460000|2022-02-07 09:34:20|14674.4|14672.4|14674.3|14672.3|14676.1|14674.1|14673.9|14671.9|24
1644226470000|2022-02-07 09:34:30|14673.9|14671.9|14676.1|14674.1|14676.8|14674.8|14673.9|14671.9|8
1644226480000|2022-02-07 09:34:40|14676.2|14674.2|14673.6|14671.6|14676.2|14674.2|14672.4|14670.4|10
1644226490000|2022-02-07 09:34:50|14673.7|14671.7|14672.9|14670.9|14675.7|14673.7|14671.8|14669.8|42
1644226500000|2022-02-07 09:35:00|14673.1|14671.1|14673.3|14671.3|14674.2|14672.2|14671.6|14669.6|25
1644226510000|2022-02-07 09:35:10|14673.4|14671.4|14669.6|14667.6|14674.2|14672.2|14668.7|14666.7|23
1644226520000|2022-02-07 09:35:20|14669.8|14667.8|14668.4|14666.4|14670.1|14668.1|14667.9|14665.9|10
1644226530000|2022-02-07 09:35:30|14668.3|14666.3|14667.6|14665.6|14668.3|14666.3|14664.9|14662.9|30
1644226540000|2022-02-07 09:35:40|14667.7|14665.7|14668.2|14666.2|14669.1|14667.1|14665.8|14663.8|30
1644226550000|2022-02-07 09:35:50|14668.3|14666.3|14669.3|14667.3|14670.8|14668.8|14667.9|14665.9|14
1644226560000|2022-02-07 09:36:00|14669.2|14667.2|14674.3|14672.3|14674.4|14672.4|14669.1|14667.1|41
1644226570000|2022-02-07 09:36:10|14674.4|14672.4|14675.8|14673.8|14677.8|14675.8|14674.4|14672.4|29
1644226580000|2022-02-07 09:36:20|14675.6|14673.6|14676.7|14674.7|14677.8|14675.8|14675.1|14673.1|13
1644226590000|2022-02-07 09:36:30|14676.9|14674.9|14678.1|14676.1|14680.2|14678.2|14676.4|14674.4|22
1644226600000|2022-02-07 09:36:40|14678.7|14676.7|14678.8|14676.8|14679.2|14677.2|14675.7|14673.7|29
1644226610000|2022-02-07 09:36:50|14678.7|14676.7|14675.2|14673.2|14678.8|14676.8|14673.9|14671.9|12
1644226620000|2022-02-07 09:37:00|14675.9|14673.9|14673.8|14671.8|14676.6|14674.6|14673.7|14671.7|5
1644226630000|2022-02-07 09:37:10|14672.8|14670.8|14673.1|14671.1|14673.7|14671.7|14671.4|14669.4|11
1644226640000|2022-02-07 09:37:20|14672.7|14670.7|14671.9|14669.9|14672.7|14670.7|14669.4|14667.4|11
1644226650000|2022-02-07 09:37:30|14672.1|14670.1|14673.6|14671.6|14678.2|14676.2|14671.8|14669.8|12
1644226660000|2022-02-07 09:37:40|14673.4|14671.4|14676.8|14674.8|14677.2|14675.2|14672.3|14670.3|6
1644226670000|2022-02-07 09:37:50|14676.4|14674.4|14679.2|14677.2|14679.3|14677.3|14675.3|14673.3|39
1644226680000|2022-02-07 09:38:00|14679.3|14677.3|14680.1|14678.1|14681.4|14679.4|14678.8|14676.8|45
1644226690000|2022-02-07 09:38:10|14680.2|14678.2|14677.9|14675.9|14680.4|14678.4|14677.3|14675.3|9
1644226700000|2022-02-07 09:38:20|14678.1|14676.1|14683.3|14681.3|14684.2|14682.2|14678.1|14676.1|21
1644226710000|2022-02-07 09:38:30|14683.6|14681.6|14675.9|14673.9|14683.7|14681.7|14674.2|14672.2|26
1644226720000|2022-02-07 09:38:40|14676.2|14674.2|14675.9|14673.9|14676.6|14674.6|14674.9|14672.9|7
1644226730000|2022-02-07 09:38:50|14675.8|14673.8|14675.4|14673.4|14675.9|14673.9|14673.8|14671.8|19
1644226740000|2022-02-07 09:39:00|14675.6|14673.6|14673.6|14671.6|14675.6|14673.6|14673.6|14671.6|5
1644226750000|2022-02-07 09:39:10|14673.7|14671.7|14670.2|14668.2|14674.4|14672.4|14670.2|14668.2|27
1644226760000|2022-02-07 09:39:20|14670.4|14668.4|14672.3|14670.3|14673.3|14671.3|14669.2|14667.2|30
1644226770000|2022-02-07 09:39:30|14671.9|14669.9|14667.7|14665.7|14673.4|14671.4|14667.6|14665.6|9
1644226780000|2022-02-07 09:39:40|14668.1|14666.1|14668.6|14666.6|14670.4|14668.4|14666.6|14664.6|41
1644226790000|2022-02-07 09:39:50|14668.1|14666.1|14669.8|14667.8|14670.6|14668.6|14667.1|14665.1|13
1644226800000|2022-02-07 09:40:00|14669.7|14667.7|14666.4|14664.4|14669.7|14667.7|14666.4|14664.4|26
1644226810000|2022-02-07 09:40:10|14666.3|14664.3|14664.6|14662.6|14666.6|14664.6|14664.6|14662.6|39
1644226820000|2022-02-07 09:40:20|14664.9|14662.9|14668.6|14666.6|14668.6|14666.6|14664.7|14662.7|28
1644226830000|2022-02-07 09:40:30|14669.6|14667.6|14667.1|14665.1|14669.7|14667.7|14666.9|14664.9|17
1644226840000|2022-02-07 09:40:40|14667.2|14665.2|14670.7|14668.7|14671.8|14669.8|14666.6|14664.6|58
1644226850000|2022-02-07 09:40:50|14670.6|14668.6|14669.7|14667.7|14671.1|14669.1|14668.9|14666.9|14
1644226860000|2022-02-07 09:41:00|14669.3|14667.3|14665.4|14663.4|14669.4|14667.4|14665.4|14663.4|16
1644226870000|2022-02-07 09:41:10|14664.9|14662.9|14660.7|14658.7|14665.7|14663.7|14660.7|14658.7|44
1644226880000|2022-02-07 09:41:20|14661.1|14659.1|14659.9|14657.9|14662.1|14660.1|14658.3|14656.3|61
1644226890000|2022-02-07 09:41:30|14659.4|14657.4|14657.3|14655.3|14659.4|14657.4|14655.1|14653.1|73
1644226900000|2022-02-07 09:41:40|14657.2|14655.2|14657.1|14655.1|14657.8|14655.8|14654.8|14652.8|53
1644226910000|2022-02-07 09:41:50|14657.2|14655.2|14657.4|14655.4|14657.9|14655.9|14654.1|14652.1|52
1644226920000|2022-02-07 09:42:00|14657.3|14655.3|14658.3|14656.3|14660.7|14658.7|14655.6|14653.6|38
1644226930000|2022-02-07 09:42:10|14658.4|14656.4|14659.9|14657.9|14662.2|14660.2|14658.4|14656.4|23
1644226940000|2022-02-07 09:42:20|14659.7|14657.7|14659.2|14657.2|14660.1|14658.1|14655.4|14653.4|28
1644226950000|2022-02-07 09:42:30|14658.9|14656.9|14656.8|14654.8|14660.4|14658.4|14656.3|14654.3|22
1644226960000|2022-02-07 09:42:40|14657.7|14655.7|14653.2|14651.2|14657.9|14655.9|14653.1|14651.1|43
1644226970000|2022-02-07 09:42:50|14653.3|14651.3|14653.6|14651.6|14656.3|14654.3|14653.3|14651.3|28
1644226980000|2022-02-07 09:43:00|14653.2|14651.2|14652.9|14650.9|14655.1|14653.1|14650.9|14648.9|47
1644226990000|2022-02-07 09:43:10|14653.2|14651.2|14651.2|14649.2|14655.3|14653.3|14650.8|14648.8|32
1644227000000|2022-02-07 09:43:20|14651.3|14649.3|14651.3|14649.3|14652.9|14650.9|14650.9|14648.9|14
1644227010000|2022-02-07 09:43:30|14651.6|14649.6|14653.4|14651.4|14654.4|14652.4|14651.1|14649.1|17
1644227020000|2022-02-07 09:43:40|14653.3|14651.3|14655.2|14653.2|14657.1|14655.1|14651.9|14649.9|26
1644227030000|2022-02-07 09:43:50|14655.9|14653.9|14657.2|14655.2|14657.9|14655.9|14655.2|14653.2|21
1644227040000|2022-02-07 09:44:00|14657.1|14655.1|14659.1|14657.1|14661.3|14659.3|14655.9|14653.9|48
1644227050000|2022-02-07 09:44:10|14659.2|14657.2|14659.1|14657.1|14660.1|14658.1|14657.7|14655.7|27
1644227060000|2022-02-07 09:44:20|14658.3|14656.3|14658.9|14656.9|14659.8|14657.8|14657.1|14655.1|48
1644227070000|2022-02-07 09:44:30|14659.2|14657.2|14658.4|14656.4|14659.3|14657.3|14657.7|14655.7|11
1644227080000|2022-02-07 09:44:40|14658.3|14656.3|14658.1|14656.1|14658.6|14656.6|14655.8|14653.8|16
1644227090000|2022-02-07 09:44:50|14658.4|14656.4|14659.3|14657.3|14660.3|14658.3|14657.9|14655.9|14
1644227100000|2022-02-07 09:45:00|14658.7|14656.7|14657.2|14655.2|14659.3|14657.3|14656.3|14654.3|19
1644227110000|2022-02-07 09:45:10|14657.3|14655.3|14655.7|14653.7|14657.3|14655.3|14655.1|14653.1|43
1644227120000|2022-02-07 09:45:20|14655.8|14653.8|14657.9|14655.9|14658.1|14656.1|14655.6|14653.6|33
1644227130000|2022-02-07 09:45:30|14657.8|14655.8|14658.8|14656.8|14659.3|14657.3|14656.3|14654.3|6
1644227140000|2022-02-07 09:45:40|14659.6|14657.6|14652.2|14650.2|14659.6|14657.6|14652.2|14650.2|19
1644227150000|2022-02-07 09:45:50|14653.4|14651.4|14652.9|14650.9|14656.1|14654.1|14652.2|14650.2|30
1644227160000|2022-02-07 09:46:00|14653.1|14651.1|14651.9|14649.9|14653.7|14651.7|14651.6|14649.6|18
1644227170000|2022-02-07 09:46:10|14652.1|14650.1|14651.9|14649.9|14652.8|14650.8|14651.1|14649.1|15
1644227180000|2022-02-07 09:46:20|14652.4|14650.4|14650.8|14648.8|14653.2|14651.2|14649.2|14647.2|48
1644227190000|2022-02-07 09:46:30|14650.9|14648.9|14655.1|14653.1|14655.6|14653.6|14650.9|14648.9|71
1644227200000|2022-02-07 09:46:40|14654.8|14652.8|14657.3|14655.3|14658.3|14656.3|14654.8|14652.8|26
1644227210000|2022-02-07 09:46:50|14656.4|14654.4|14656.7|14654.7|14657.9|14655.9|14655.7|14653.7|26
1644227220000|2022-02-07 09:47:00|14657.7|14655.7|14658.6|14656.6|14658.7|14656.7|14656.3|14654.3|31
1644227230000|2022-02-07 09:47:10|14658.4|14656.4|14661.6|14659.6|14663.3|14661.3|14657.1|14655.1|70
1644227240000|2022-02-07 09:47:20|14660.9|14658.9|14663.6|14661.6|14664.2|14662.2|14660.9|14658.9|22
1644227250000|2022-02-07 09:47:30|14664.4|14662.4|14668.6|14666.6|14668.7|14666.7|14664.4|14662.4|85
1644227260000|2022-02-07 09:47:40|14668.3|14666.3|14664.9|14662.9|14668.3|14666.3|14664.9|14662.9|25
1644227270000|2022-02-07 09:47:50|14664.6|14662.6|14658.6|14656.6|14664.6|14662.6|14658.2|14656.2|57
1644227280000|2022-02-07 09:48:00|14658.4|14656.4|14663.8|14661.8|14663.8|14661.8|14657.3|14655.3|23
1644227290000|2022-02-07 09:48:10|14663.9|14661.9|14666.7|14664.7|14668.2|14666.2|14663.7|14661.7|28
1644227300000|2022-02-07 09:48:20|14666.6|14664.6|14663.3|14661.3|14666.6|14664.6|14662.4|14660.4|14
1644227310000|2022-02-07 09:48:30|14663.7|14661.7|14658.9|14656.9|14663.9|14661.9|14658.2|14656.2|19
1644227320000|2022-02-07 09:48:40|14659.1|14657.1|14663.1|14661.1|14663.6|14661.6|14658.9|14656.9|8
1644227330000|2022-02-07 09:48:50|14662.9|14660.9|14662.6|14660.6|14663.8|14661.8|14662.2|14660.2|1
1644227340000|2022-02-07 09:49:00|14662.4|14660.4|14663.3|14661.3|14664.2|14662.2|14661.3|14659.3|4
1644227350000|2022-02-07 09:49:10|14663.7|14661.7|14662.6|14660.6|14665.6|14663.6|14662.2|14660.2|18
1644227360000|2022-02-07 09:49:20|14662.4|14660.4|14656.3|14654.3|14662.4|14660.4|14653.4|14651.4|59
1644227370000|2022-02-07 09:49:30|14656.2|14654.2|14652.7|14650.7|14656.2|14654.2|14651.4|14649.4|23
1644227380000|2022-02-07 09:49:40|14652.6|14650.6|14650.8|14648.8|14655.2|14653.2|14650.8|14648.8|45
1644227390000|2022-02-07 09:49:50|14650.7|14648.7|14646.2|14644.2|14650.8|14648.8|14645.9|14643.9|71
1644227400000|2022-02-07 09:50:00|14646.3|14644.3|14642.6|14640.6|14647.2|14645.2|14641.9|14639.9|90
1644227410000|2022-02-07 09:50:10|14642.1|14640.1|14644.2|14642.2|14644.9|14642.9|14639.7|14637.7|77
1644227420000|2022-02-07 09:50:20|14644.1|14642.1|14644.2|14642.2|14645.6|14643.6|14641.2|14639.2|26
1644227430000|2022-02-07 09:50:30|14644.1|14642.1|14642.9|14640.9|14644.1|14642.1|14640.8|14638.8|40
1644227440000|2022-02-07 09:50:40|14643.1|14641.1|14642.1|14640.1|14645.1|14643.1|14640.9|14638.9|32
1644227450000|2022-02-07 09:50:50|14642.2|14640.2|14647.2|14645.2|14647.3|14645.3|14642.1|14640.1|68
1644227460000|2022-02-07 09:51:00|14647.1|14645.1|14649.4|14647.4|14649.4|14647.4|14645.7|14643.7|23
1644227470000|2022-02-07 09:51:10|14648.6|14646.6|14652.6|14650.6|14653.8|14651.8|14645.7|14643.7|40
1644227480000|2022-02-07 09:51:20|14653.1|14651.1|14653.3|14651.3|14654.9|14652.9|14652.6|14650.6|21
1644227490000|2022-02-07 09:51:30|14653.1|14651.1|14656.3|14654.3|14656.3|14654.3|14652.3|14650.3|33
1644227500000|2022-02-07 09:51:40|14656.6|14654.6|14657.4|14655.4|14659.2|14657.2|14654.8|14652.8|76
1644227510000|2022-02-07 09:51:50|14657.6|14655.6|14658.2|14656.2|14659.4|14657.4|14657.1|14655.1|8
1644227520000|2022-02-07 09:52:00|14658.3|14656.3|14658.4|14656.4|14661.4|14659.4|14657.7|14655.7|52
1644227530000|2022-02-07 09:52:10|14658.9|14656.9|14658.6|14656.6|14659.9|14657.9|14657.7|14655.7|12
1644227540000|2022-02-07 09:52:20|14658.7|14656.7|14658.2|14656.2|14659.1|14657.1|14656.8|14654.8|14
1644227550000|2022-02-07 09:52:30|14657.3|14655.3|14659.3|14657.3|14659.4|14657.4|14656.1|14654.1|8
1644227560000|2022-02-07 09:52:40|14659.4|14657.4|14659.9|14657.9|14660.4|14658.4|14658.9|14656.9|21
1644227570000|2022-02-07 09:52:50|14661.1|14659.1|14656.6|14654.6|14661.9|14659.9|14655.9|14653.9|22
1644227580000|2022-02-07 09:53:00|14656.4|14654.4|14657.7|14655.7|14658.8|14656.8|14656.3|14654.3|13
1644227590000|2022-02-07 09:53:10|14658.6|14656.6|14659.9|14657.9|14660.1|14658.1|14657.6|14655.6|15
1644227600000|2022-02-07 09:53:20|14659.6|14657.6|14658.1|14656.1|14659.6|14657.6|14658.1|14656.1|13
1644227610000|2022-02-07 09:53:30|14657.7|14655.7|14658.3|14656.3|14659.1|14657.1|14657.4|14655.4|4
1644227620000|2022-02-07 09:53:40|14659.2|14657.2|14658.8|14656.8|14659.8|14657.8|14656.3|14654.3|22
1644227630000|2022-02-07 09:53:50|14658.7|14656.7|14659.1|14657.1|14659.3|14657.3|14657.1|14655.1|10
1644227640000|2022-02-07 09:54:00|14659.2|14657.2|14660.6|14658.6|14662.2|14660.2|14658.2|14656.2|13
1644227650000|2022-02-07 09:54:10|14660.7|14658.7|14657.7|14655.7|14661.9|14659.9|14657.7|14655.7|15
1644227660000|2022-02-07 09:54:20|14658.7|14656.7|14657.9|14655.9|14660.2|14658.2|14657.8|14655.8|7
1644227670000|2022-02-07 09:54:30|14657.6|14655.6|14654.6|14652.6|14657.7|14655.7|14653.2|14651.2|69
1644227680000|2022-02-07 09:54:40|14654.7|14652.7|14655.9|14653.9|14656.4|14654.4|14654.7|14652.7|10
1644227690000|2022-02-07 09:54:50|14655.8|14653.8|14659.2|14657.2|14659.6|14657.6|14655.8|14653.8|15
1644227700000|2022-02-07 09:55:00|14658.9|14656.9|14660.9|14658.9|14660.9|14658.9|14658.8|14656.8|9
1644227710000|2022-02-07 09:55:10|14661.2|14659.2|14665.7|14663.7|14666.8|14664.8|14661.2|14659.2|51
1644227720000|2022-02-07 09:55:20|14665.1|14663.1|14670.7|14668.7|14670.7|14668.7|14665.1|14663.1|63
1644227730000|2022-02-07 09:55:30|14670.8|14668.8|14669.9|14667.9|14671.2|14669.2|14668.8|14666.8|39
1644227740000|2022-02-07 09:55:40|14669.8|14667.8|14672.8|14670.8|14674.4|14672.4|14669.7|14667.7|36
1644227750000|2022-02-07 09:55:50|14672.7|14670.7|14671.9|14669.9|14672.7|14670.7|14670.3|14668.3|19
1644227760000|2022-02-07 09:56:00|14672.1|14670.1|14668.6|14666.6|14672.6|14670.6|14667.6|14665.6|13
1644227770000|2022-02-07 09:56:10|14668.7|14666.7|14664.7|14662.7|14668.8|14666.8|14664.7|14662.7|17
1644227780000|2022-02-07 09:56:20|14665.1|14663.1|14667.4|14665.4|14667.4|14665.4|14664.4|14662.4|12
1644227790000|2022-02-07 09:56:30|14668.7|14666.7|14667.7|14665.7|14669.6|14667.6|14667.6|14665.6|21
1644227800000|2022-02-07 09:56:40|14667.4|14665.4|14669.9|14667.9|14671.6|14669.6|14666.7|14664.7|21
1644227810000|2022-02-07 09:56:50|14670.1|14668.1|14669.3|14667.3|14670.1|14668.1|14668.8|14666.8|6
1644227820000|2022-02-07 09:57:00|14669.2|14667.2|14666.4|14664.4|14669.2|14667.2|14665.8|14663.8|5
1644227830000|2022-02-07 09:57:10|14665.7|14663.7|14666.6|14664.6|14667.1|14665.1|14665.1|14663.1|7
1644227840000|2022-02-07 09:57:20|14666.7|14664.7|14666.3|14664.3|14668.9|14666.9|14665.2|14663.2|5
1644227850000|2022-02-07 09:57:30|14666.4|14664.4|14669.1|14667.1|14670.3|14668.3|14665.4|14663.4|16
1644227860000|2022-02-07 09:57:40|14668.9|14666.9|14669.7|14667.7|14669.7|14667.7|14667.6|14665.6|7
1644227870000|2022-02-07 09:57:50|14669.8|14667.8|14671.7|14669.7|14672.2|14670.2|14669.6|14667.6|13
1644227880000|2022-02-07 09:58:00|14671.8|14669.8|14672.4|14670.4|14673.4|14671.4|14671.2|14669.2|11
1644227890000|2022-02-07 09:58:10|14672.6|14670.6|14672.9|14670.9|14674.2|14672.2|14671.7|14669.7|44
1644227900000|2022-02-07 09:58:20|14672.8|14670.8|14670.6|14668.6|14673.2|14671.2|14670.6|14668.6|15
1644227910000|2022-02-07 09:58:30|14670.4|14668.4|14670.2|14668.2|14670.6|14668.6|14668.2|14666.2|13
1644227920000|2022-02-07 09:58:40|14670.3|14668.3|14671.3|14669.3|14671.9|14669.9|14669.9|14667.9|5
1644227930000|2022-02-07 09:58:50|14671.4|14669.4|14673.1|14671.1|14673.3|14671.3|14671.1|14669.1|9
1644227940000|2022-02-07 09:59:00|14673.2|14671.2|14673.3|14671.3|14673.7|14671.7|14672.8|14670.8|10
1644227950000|2022-02-07 09:59:10|14673.6|14671.6|14675.3|14673.3|14677.7|14675.7|14673.6|14671.6|41
1644227960000|2022-02-07 09:59:20|14675.2|14673.2|14673.7|14671.7|14675.8|14673.8|14672.7|14670.7|11
1644227970000|2022-02-07 09:59:30|14673.8|14671.8|14673.7|14671.7|14674.2|14672.2|14672.3|14670.3|4
1644227980000|2022-02-07 09:59:40|14673.4|14671.4|14669.2|14667.2|14673.8|14671.8|14668.6|14666.6|24
1644227990000|2022-02-07 09:59:50|14669.1|14667.1|14669.8|14667.8|14670.2|14668.2|14668.8|14666.8|13
1644228000000|2022-02-07 10:00:00|14669.1|14667.1|14669.7|14667.7|14671.1|14669.1|14668.8|14666.8|13
1644228010000|2022-02-07 10:00:10|14669.6|14667.6|14670.3|14668.3|14670.7|14668.7|14669.1|14667.1|17
1644228020000|2022-02-07 10:00:20|14669.8|14667.8|14674.7|14672.7|14674.7|14672.7|14669.4|14667.4|13
1644228030000|2022-02-07 10:00:30|14674.6|14672.6|14673.6|14671.6|14674.8|14672.8|14672.3|14670.3|9
1644228040000|2022-02-07 10:00:40|14673.4|14671.4|14673.3|14671.3|14673.7|14671.7|14672.1|14670.1|13
1644228050000|2022-02-07 10:00:50|14673.4|14671.4|14674.2|14672.2|14674.3|14672.3|14673.1|14671.1|10
1644228060000|2022-02-07 10:01:00|14674.3|14672.3|14674.2|14672.2|14675.4|14673.4|14671.1|14669.1|29
1644228070000|2022-02-07 10:01:10|14675.1|14673.1|14671.7|14669.7|14675.2|14673.2|14670.1|14668.1|9
1644228080000|2022-02-07 10:01:20|14671.3|14669.3|14673.4|14671.4|14673.6|14671.6|14671.2|14669.2|0
1644228090000|2022-02-07 10:01:30|14673.6|14671.6|14674.7|14672.7|14675.2|14673.2|14672.6|14670.6|15
1644228100000|2022-02-07 10:01:40|14674.8|14672.8|14676.7|14674.7|14677.7|14675.7|14673.9|14671.9|19
1644228110000|2022-02-07 10:01:50|14676.4|14674.4|14677.1|14675.1|14678.3|14676.3|14676.4|14674.4|6
1644228120000|2022-02-07 10:02:00|14677.2|14675.2|14681.6|14679.6|14681.6|14679.6|14675.2|14673.2|57
1644228130000|2022-02-07 10:02:10|14681.4|14679.4|14681.2|14679.2|14684.4|14682.4|14678.9|14676.9|65
1644228140000|2022-02-07 10:02:20|14681.7|14679.7|14683.1|14681.1|14684.6|14682.6|14681.6|14679.6|45
1644228150000|2022-02-07 10:02:30|14682.9|14680.9|14682.9|14680.9|14683.9|14681.9|14681.9|14679.9|25
1644228160000|2022-02-07 10:02:40|14683.2|14681.2|14680.9|14678.9|14683.2|14681.2|14678.7|14676.7|30
1644228170000|2022-02-07 10:02:50|14680.8|14678.8|14677.1|14675.1|14680.8|14678.8|14677.1|14675.1|21
1644228180000|2022-02-07 10:03:00|14676.6|14674.6|14676.8|14674.8|14677.4|14675.4|14675.2|14673.2|20
1644228190000|2022-02-07 10:03:10|14676.7|14674.7|14676.4|14674.4|14677.8|14675.8|14675.7|14673.7|22
1644228200000|2022-02-07 10:03:20|14676.6|14674.6|14678.1|14676.1|14681.1|14679.1|14676.3|14674.3|15
1644228210000|2022-02-07 10:03:30|14678.2|14676.2|14678.8|14676.8|14679.6|14677.6|14677.7|14675.7|6
1644228220000|2022-02-07 10:03:40|14677.4|14675.4|14679.2|14677.2|14679.4|14677.4|14677.3|14675.3|13
1644228230000|2022-02-07 10:03:50|14679.1|14677.1|14678.3|14676.3|14679.7|14677.7|14678.2|14676.2|6
1644228240000|2022-02-07 10:04:00|14677.2|14675.2|14674.3|14672.3|14677.6|14675.6|14674.1|14672.1|28
1644228250000|2022-02-07 10:04:10|14674.4|14672.4|14675.3|14673.3|14676.4|14674.4|14674.4|14672.4|26
1644228260000|2022-02-07 10:04:20|14675.2|14673.2|14675.9|14673.9|14676.3|14674.3|14674.1|14672.1|9
1644228270000|2022-02-07 10:04:30|14675.8|14673.8|14676.2|14674.2|14679.2|14677.2|14674.9|14672.9|8
1644228280000|2022-02-07 10:04:40|14675.2|14673.2|14675.6|14673.6|14675.8|14673.8|14673.4|14671.4|9
1644228290000|2022-02-07 10:04:50|14675.7|14673.7|14678.7|14676.7|14679.1|14677.1|14675.7|14673.7|14
1644228300000|2022-02-07 10:05:00|14678.4|14676.4|14676.6|14674.6|14678.8|14676.8|14675.3|14673.3|9
1644228310000|2022-02-07 10:05:10|14676.4|14674.4|14679.2|14677.2|14679.8|14677.8|14676.4|14674.4|14
1644228320000|2022-02-07 10:05:20|14679.6|14677.6|14679.2|14677.2|14681.4|14679.4|14678.6|14676.6|9
1644228330000|2022-02-07 10:05:30|14679.4|14677.4|14677.2|14675.2|14679.4|14677.4|14676.6|14674.6|5
1644228340000|2022-02-07 10:05:40|14677.1|14675.1|14678.4|14676.4|14679.2|14677.2|14676.2|14674.2|4
1644228350000|2022-02-07 10:05:50|14678.2|14676.2|14675.9|14673.9|14678.4|14676.4|14673.6|14671.6|14
1644228360000|2022-02-07 10:06:00|14676.1|14674.1|14676.4|14674.4|14676.7|14674.7|14674.8|14672.8|11
1644228370000|2022-02-07 10:06:10|14676.3|14674.3|14676.8|14674.8|14678.2|14676.2|14675.9|14673.9|0
1644228380000|2022-02-07 10:06:20|14676.7|14674.7|14676.8|14674.8|14677.3|14675.3|14675.9|14673.9|4
1644228390000|2022-02-07 10:06:30|14675.4|14673.4|14673.8|14671.8|14676.6|14674.6|14672.9|14670.9|20
1644228400000|2022-02-07 10:06:40|14673.7|14671.7|14669.7|14667.7|14673.7|14671.7|14668.2|14666.2|42
1644228410000|2022-02-07 10:06:50|14669.6|14667.6|14673.6|14671.6|14673.7|14671.7|14669.3|14667.3|11
1644228420000|2022-02-07 10:07:00|14673.4|14671.4|14672.9|14670.9|14673.4|14671.4|14671.9|14669.9|6
1644228430000|2022-02-07 10:07:10|14673.1|14671.1|14669.7|14667.7|14674.3|14672.3|14669.6|14667.6|21
1644228440000|2022-02-07 10:07:20|14669.6|14667.6|14671.3|14669.3|14671.7|14669.7|14669.2|14667.2|10
1644228450000|2022-02-07 10:07:30|14670.9|14668.9|14669.9|14667.9|14671.6|14669.6|14669.1|14667.1|18
1644228460000|2022-02-07 10:07:40|14670.1|14668.1|14672.1|14670.1|14672.6|14670.6|14669.4|14667.4|15
1644228470000|2022-02-07 10:07:50|14671.9|14669.9|14669.3|14667.3|14671.9|14669.9|14669.3|14667.3|6
1644228480000|2022-02-07 10:08:00|14669.2|14667.2|14669.1|14667.1|14670.6|14668.6|14667.4|14665.4|27
1644228490000|2022-02-07 10:08:10|14668.8|14666.8|14668.8|14666.8|14669.1|14667.1|14668.2|14666.2|7
1644228500000|2022-02-07 10:08:20|14668.7|14666.7|14669.3|14667.3|14669.3|14667.3|14667.2|14665.2|4
1644228510000|2022-02-07 10:08:30|14669.2|14667.2|14668.9|14666.9|14669.7|14667.7|14668.3|14666.3|5
1644228520000|2022-02-07 10:08:40|14669.1|14667.1|14669.3|14667.3|14669.8|14667.8|14668.7|14666.7|1
1644228530000|2022-02-07 10:08:50|14669.2|14667.2|14672.2|14670.2|14672.7|14670.7|14669.2|14667.2|18
1644228540000|2022-02-07 10:09:00|14671.9|14669.9|14673.1|14671.1|14674.4|14672.4|14671.8|14669.8|14
1644228550000|2022-02-07 10:09:10|14673.2|14671.2|14669.2|14667.2|14673.6|14671.6|14668.4|14666.4|8
1644228560000|2022-02-07 10:09:20|14669.3|14667.3|14668.2|14666.2|14669.9|14667.9|14666.8|14664.8|5
1644228570000|2022-02-07 10:09:30|14668.4|14666.4|14668.4|14666.4|14669.2|14667.2|14668.2|14666.2|4
1644228580000|2022-02-07 10:09:40|14668.3|14666.3|14670.4|14668.4|14670.7|14668.7|14668.1|14666.1|5
1644228590000|2022-02-07 10:09:50|14670.9|14668.9|14671.4|14669.4|14672.9|14670.9|14670.9|14668.9|10
1644228600000|2022-02-07 10:10:00|14671.3|14669.3|14670.8|14668.8|14672.1|14670.1|14669.7|14667.7|8
1644228610000|2022-02-07 10:10:10|14670.7|14668.7|14668.7|14666.7|14670.7|14668.7|14665.2|14663.2|33
1644228620000|2022-02-07 10:10:20|14668.2|14666.2|14668.7|14666.7|14668.9|14666.9|14667.8|14665.8|1
1644228630000|2022-02-07 10:10:30|14668.6|14666.6|14674.9|14672.9|14674.9|14672.9|14668.3|14666.3|76
1644228640000|2022-02-07 10:10:40|14675.8|14673.8|14678.9|14676.9|14679.8|14677.8|14675.7|14673.7|38
1644228650000|2022-02-07 10:10:50|14679.2|14677.2|14679.9|14677.9|14681.7|14679.7|14679.2|14677.2|18
1644228660000|2022-02-07 10:11:00|14679.6|14677.6|14678.7|14676.7|14679.7|14677.7|14677.6|14675.6|19
1644228670000|2022-02-07 10:11:10|14678.6|14676.6|14678.2|14676.2|14678.7|14676.7|14675.8|14673.8|7
1644228680000|2022-02-07 10:11:20|14678.3|14676.3|14678.3|14676.3|14678.6|14676.6|14676.7|14674.7|13
1644228690000|2022-02-07 10:11:30|14678.2|14676.2|14679.1|14677.1|14680.3|14678.3|14677.9|14675.9|12
1644228700000|2022-02-07 10:11:40|14678.7|14676.7|14683.1|14681.1|14683.1|14681.1|14678.6|14676.6|33
1644228710000|2022-02-07 10:11:50|14682.4|14680.4|14680.8|14678.8|14682.4|14680.4|14680.2|14678.2|14
1644228720000|2022-02-07 10:12:00|14681.3|14679.3|14680.1|14678.1|14681.3|14679.3|14678.3|14676.3|9
1644228730000|2022-02-07 10:12:10|14679.9|14677.9|14676.1|14674.1|14680.1|14678.1|14674.6|14672.6|11
1644228740000|2022-02-07 10:12:20|14675.9|14673.9|14675.8|14673.8|14676.6|14674.6|14675.3|14673.3|5
1644228750000|2022-02-07 10:12:30|14675.7|14673.7|14676.7|14674.7|14677.3|14675.3|14675.7|14673.7|3
1644228760000|2022-02-07 10:12:40|14676.6|14674.6|14676.3|14674.3|14676.7|14674.7|14675.9|14673.9|2
1644228770000|2022-02-07 10:12:50|14676.4|14674.4|14675.9|14673.9|14676.4|14674.4|14674.3|14672.3|9
1644228780000|2022-02-07 10:13:00|14675.8|14673.8|14679.6|14677.6|14680.2|14678.2|14674.9|14672.9|8
1644228790000|2022-02-07 10:13:10|14679.4|14677.4|14678.7|14676.7|14680.9|14678.9|14678.7|14676.7|20
1644228800000|2022-02-07 10:13:20|14678.8|14676.8|14677.2|14675.2|14678.8|14676.8|14674.9|14672.9|11
1644228810000|2022-02-07 10:13:30|14677.3|14675.3|14676.8|14674.8|14677.3|14675.3|14675.9|14673.9|5
1644228820000|2022-02-07 10:13:40|14676.9|14674.9|14676.7|14674.7|14679.3|14677.3|14676.6|14674.6|7
1644228830000|2022-02-07 10:13:50|14676.6|14674.6|14676.6|14674.6|14677.8|14675.8|14676.6|14674.6|0
1644228840000|2022-02-07 10:14:00|14676.8|14674.8|14676.2|14674.2|14677.3|14675.3|14674.7|14672.7|26
1644228850000|2022-02-07 10:14:10|14676.1|14674.1|14677.1|14675.1|14677.7|14675.7|14675.7|14673.7|4
1644228860000|2022-02-07 10:14:20|14676.9|14674.9|14679.4|14677.4|14679.8|14677.8|14676.9|14674.9|18
1644228870000|2022-02-07 10:14:30|14679.6|14677.6|14679.2|14677.2|14679.8|14677.8|14678.6|14676.6|0
1644228880000|2022-02-07 10:14:40|14679.1|14677.1|14679.7|14677.7|14680.2|14678.2|14679.1|14677.1|5
1644228890000|2022-02-07 10:14:50|14679.6|14677.6|14679.3|14677.3|14680.1|14678.1|14678.6|14676.6|2
1644228900000|2022-02-07 10:15:00|14680.1|14678.1|14679.9|14677.9|14681.8|14679.8|14679.9|14677.9|18
1644228910000|2022-02-07 10:15:10|14679.7|14677.7|14679.7|14677.7|14680.6|14678.6|14678.8|14676.8|7
1644228920000|2022-02-07 10:15:20|14679.6|14677.6|14679.1|14677.1|14680.3|14678.3|14678.8|14676.8|7
1644228930000|2022-02-07 10:15:30|14679.2|14677.2|14678.9|14676.9|14679.8|14677.8|14678.6|14676.6|14
1644228940000|2022-02-07 10:15:40|14679.1|14677.1|14678.8|14676.8|14679.6|14677.6|14678.6|14676.6|6
1644228950000|2022-02-07 10:15:50|14678.7|14676.7|14679.2|14677.2|14679.6|14677.6|14678.4|14676.4|6
1644228960000|2022-02-07 10:16:00|14679.3|14677.3|14675.1|14673.1|14679.6|14677.6|14674.7|14672.7|11
1644228970000|2022-02-07 10:16:10|14674.9|14672.9|14675.9|14673.9|14676.2|14674.2|14674.4|14672.4|11
1644228980000|2022-02-07 10:16:20|14675.6|14673.6|14676.4|14674.4|14676.8|14674.8|14675.2|14673.2|7
1644228990000|2022-02-07 10:16:30|14676.6|14674.6|14679.6|14677.6|14680.2|14678.2|14676.3|14674.3|6
1644229000000|2022-02-07 10:16:40|14679.7|14677.7|14679.6|14677.6|14679.9|14677.9|14678.6|14676.6|1
1644229010000|2022-02-07 10:16:50|14679.1|14677.1|14678.6|14676.6|14679.1|14677.1|14677.4|14675.4|7
1644229020000|2022-02-07 10:17:00|14678.8|14676.8|14675.8|14673.8|14678.8|14676.8|14674.7|14672.7|14
1644229030000|2022-02-07 10:17:10|14675.9|14673.9|14675.1|14673.1|14676.1|14674.1|14674.8|14672.8|3
1644229040000|2022-02-07 10:17:20|14674.9|14672.9|14676.1|14674.1|14677.4|14675.4|14674.9|14672.9|8
1644229050000|2022-02-07 10:17:30|14676.2|14674.2|14675.7|14673.7|14676.7|14674.7|14675.6|14673.6|3
1644229060000|2022-02-07 10:17:40|14675.8|14673.8|14676.8|14674.8|14676.8|14674.8|14675.6|14673.6|0
1644229070000|2022-02-07 10:17:50|14676.6|14674.6|14673.9|14671.9|14676.7|14674.7|14673.2|14671.2|15
1644229080000|2022-02-07 10:18:00|14674.1|14672.1|14676.4|14674.4|14677.2|14675.2|14673.7|14671.7|4
1644229090000|2022-02-07 10:18:10|14676.6|14674.6|14674.9|14672.9|14677.1|14675.1|14674.8|14672.8|1
1644229100000|2022-02-07 10:18:20|14674.7|14672.7|14672.6|14670.6|14675.6|14673.6|14671.7|14669.7|10
1644229110000|2022-02-07 10:18:30|14672.7|14670.7|14673.3|14671.3|14673.4|14671.4|14671.8|14669.8|9
1644229120000|2022-02-07 10:18:40|14673.1|14671.1|14672.6|14670.6|14673.4|14671.4|14671.9|14669.9|6
1644229130000|2022-02-07 10:18:50|14672.3|14670.3|14675.6|14673.6|14675.7|14673.7|14672.1|14670.1|7
1644229140000|2022-02-07 10:19:00|14675.7|14673.7|14674.3|14672.3|14675.7|14673.7|14672.9|14670.9|8
1644229150000|2022-02-07 10:19:10|14673.9|14671.9|14674.6|14672.6|14674.9|14672.9|14673.8|14671.8|2
1644229160000|2022-02-07 10:19:20|14674.7|14672.7|14675.2|14673.2|14675.3|14673.3|14673.9|14671.9|10
1644229170000|2022-02-07 10:19:30|14675.3|14673.3|14674.2|14672.2|14675.3|14673.3|14673.4|14671.4|4
1644229180000|2022-02-07 10:19:40|14674.8|14672.8|14673.4|14671.4|14674.8|14672.8|14673.3|14671.3|2
1644229190000|2022-02-07 10:19:50|14673.3|14671.3|14671.6|14669.6|14673.7|14671.7|14671.2|14669.2|14
1644229200000|2022-02-07 10:20:00|14671.4|14669.4|14667.1|14665.1|14671.8|14669.8|14666.3|14664.3|26
1644229210000|2022-02-07 10:20:10|14667.6|14665.6|14667.1|14665.1|14668.7|14666.7|14666.3|14664.3|40
1644229220000|2022-02-07 10:20:20|14666.9|14664.9|14667.2|14665.2|14667.2|14665.2|14665.9|14663.9|12
1644229230000|2022-02-07 10:20:30|14667.1|14665.1|14670.3|14668.3|14671.1|14669.1|14666.7|14664.7|15
1644229240000|2022-02-07 10:20:40|14670.7|14668.7|14671.7|14669.7|14672.7|14670.7|14670.4|14668.4|14
1644229250000|2022-02-07 10:20:50|14671.6|14669.6|14671.8|14669.8|14672.1|14670.1|14670.7|14668.7|7
1644229260000|2022-02-07 10:21:00|14671.6|14669.6|14671.8|14669.8|14672.3|14670.3|14670.7|14668.7|0
1644229270000|2022-02-07 10:21:10|14671.7|14669.7|14671.7|14669.7|14672.8|14670.8|14670.6|14668.6|3
1644229280000|2022-02-07 10:21:20|14671.6|14669.6|14672.7|14670.7|14672.7|14670.7|14670.7|14668.7|1
1644229290000|2022-02-07 10:21:30|14672.4|14670.4|14673.7|14671.7|14675.3|14673.3|14672.4|14670.4|7
1644229300000|2022-02-07 10:21:40|14673.9|14671.9|14673.1|14671.1|14674.3|14672.3|14672.8|14670.8|0
1644229310000|2022-02-07 10:21:50|14673.4|14671.4|14670.7|14668.7|14674.1|14672.1|14670.7|14668.7|24
1644229320000|2022-02-07 10:22:00|14670.4|14668.4|14667.2|14665.2|14671.3|14669.3|14665.8|14663.8|28
1644229330000|2022-02-07 10:22:10|14667.3|14665.3|14667.7|14665.7|14669.1|14667.1|14667.1|14665.1|6
1644229340000|2022-02-07 10:22:20|14667.8|14665.8|14664.4|14662.4|14667.8|14665.8|14663.8|14661.8|55
1644229350000|2022-02-07 10:22:30|14664.6|14662.6|14665.7|14663.7|14666.1|14664.1|14664.6|14662.6|9
1644229360000|2022-02-07 10:22:40|14665.8|14663.8|14667.2|14665.2|14668.4|14666.4|14665.8|14663.8|7
1644229370000|2022-02-07 10:22:50|14667.1|14665.1|14671.4|14669.4|14671.7|14669.7|14667.1|14665.1|8
1644229380000|2022-02-07 10:23:00|14670.8|14668.8|14670.3|14668.3|14673.2|14671.2|14669.2|14667.2|23
1644229390000|2022-02-07 10:23:10|14670.1|14668.1|14669.6|14667.6|14670.1|14668.1|14667.7|14665.7|14
1644229400000|2022-02-07 10:23:20|14669.7|14667.7|14671.7|14669.7|14671.8|14669.8|14669.3|14667.3|5
1644229410000|2022-02-07 10:23:30|14672.4|14670.4|14673.9|14671.9|14674.1|14672.1|14671.6|14669.6|18
1644229420000|2022-02-07 10:23:40|14673.8|14671.8|14675.2|14673.2|14676.6|14674.6|14673.8|14671.8|15
1644229430000|2022-02-07 10:23:50|14674.9|14672.9|14674.2|14672.2|14675.7|14673.7|14672.9|14670.9|12
1644229440000|2022-02-07 10:24:00|14673.3|14671.3|14671.7|14669.7|14673.4|14671.4|14671.7|14669.7|14
1644229450000|2022-02-07 10:24:10|14671.8|14669.8|14671.1|14669.1|14672.4|14670.4|14670.9|14668.9|14
1644229460000|2022-02-07 10:24:20|14670.9|14668.9|14669.4|14667.4|14671.6|14669.6|14668.9|14666.9|20
1644229470000|2022-02-07 10:24:30|14669.3|14667.3|14667.8|14665.8|14669.6|14667.6|14667.8|14665.8|7
1644229480000|2022-02-07 10:24:40|14667.7|14665.7|14666.4|14664.4|14668.3|14666.3|14665.7|14663.7|6
1644229490000|2022-02-07 10:24:50|14667.1|14665.1|14668.9|14666.9|14669.3|14667.3|14666.9|14664.9|18
1644229500000|2022-02-07 10:25:00|14669.1|14667.1|14669.1|14667.1|14670.2|14668.2|14668.7|14666.7|7
1644229510000|2022-02-07 10:25:10|14669.6|14667.6|14671.6|14669.6|14671.6|14669.6|14669.6|14667.6|3
1644229520000|2022-02-07 10:25:20|14671.7|14669.7|14670.7|14668.7|14672.1|14670.1|14670.4|14668.4|10
1644229530000|2022-02-07 10:25:30|14670.1|14668.1|14667.3|14665.3|14671.2|14669.2|14666.8|14664.8|11
1644229540000|2022-02-07 10:25:40|14667.4|14665.4|14667.6|14665.6|14670.2|14668.2|14667.3|14665.3|4
1644229550000|2022-02-07 10:25:50|14667.8|14665.8|14669.6|14667.6|14670.1|14668.1|14667.6|14665.6|3
1644229560000|2022-02-07 10:26:00|14669.4|14667.4|14668.8|14666.8|14669.9|14667.9|14666.3|14664.3|12
1644229570000|2022-02-07 10:26:10|14668.7|14666.7|14670.8|14668.8|14670.9|14668.9|14668.4|14666.4|7
1644229580000|2022-02-07 10:26:20|14670.7|14668.7|14672.1|14670.1|14672.7|14670.7|14670.7|14668.7|5
1644229590000|2022-02-07 10:26:30|14671.8|14669.8|14672.1|14670.1|14672.4|14670.4|14670.9|14668.9|2
1644229600000|2022-02-07 10:26:40|14671.7|14669.7|14673.2|14671.2|14674.2|14672.2|14670.9|14668.9|17
1644229610000|2022-02-07 10:26:50|14672.9|14670.9|14671.2|14669.2|14672.9|14670.9|14670.4|14668.4|12
1644229620000|2022-02-07 10:27:00|14669.3|14667.3|14668.3|14666.3|14669.4|14667.4|14666.7|14664.7|21
1644229630000|2022-02-07 10:27:10|14667.9|14665.9|14667.7|14665.7|14668.9|14666.9|14667.6|14665.6|4
1644229640000|2022-02-07 10:27:20|14667.8|14665.8|14668.9|14666.9|14670.8|14668.8|14667.6|14665.6|4
1644229650000|2022-02-07 10:27:30|14668.8|14666.8|14669.9|14667.9|14670.1|14668.1|14668.8|14666.8|4
1644229660000|2022-02-07 10:27:40|14669.7|14667.7|14670.3|14668.3|14670.3|14668.3|14669.6|14667.6|1
1644229670000|2022-02-07 10:27:50|14670.2|14668.2|14670.2|14668.2|14670.4|14668.4|14669.8|14667.8|0
1644229680000|2022-02-07 10:28:00|14670.3|14668.3|14672.7|14670.7|14673.4|14671.4|14669.4|14667.4|10
1644229690000|2022-02-07 10:28:10|14672.8|14670.8|14672.8|14670.8|14673.4|14671.4|14672.2|14670.2|0
1644229700000|2022-02-07 10:28:20|14672.7|14670.7|14672.8|14670.8|14673.6|14671.6|14672.2|14670.2|1
1644229710000|2022-02-07 10:28:30|14672.9|14670.9|14673.1|14671.1|14673.6|14671.6|14672.8|14670.8|4
1644229720000|2022-02-07 10:28:40|14672.9|14670.9|14673.1|14671.1|14673.7|14671.7|14672.6|14670.6|2
1644229730000|2022-02-07 10:28:50|14673.2|14671.2|14677.8|14675.8|14677.9|14675.9|14673.2|14671.2|13
1644229740000|2022-02-07 10:29:00|14677.9|14675.9|14685.6|14683.6|14687.8|14685.8|14676.6|14674.6|131
1644229750000|2022-02-07 10:29:10|14685.7|14683.7|14682.7|14680.7|14685.7|14683.7|14682.7|14680.7|28
1644229760000|2022-02-07 10:29:20|14682.4|14680.4|14682.2|14680.2|14683.4|14681.4|14681.8|14679.8|12
1644229770000|2022-02-07 10:29:30|14682.3|14680.3|14681.2|14679.2|14682.7|14680.7|14681.2|14679.2|18
1644229780000|2022-02-07 10:29:40|14681.1|14679.1|14676.6|14674.6|14681.2|14679.2|14675.3|14673.3|14
1644229790000|2022-02-07 10:29:50|14676.7|14674.7|14676.1|14674.1|14676.7|14674.7|14674.6|14672.6|15
1644229800000|2022-02-07 10:30:00|14675.9|14673.9|14677.6|14675.6|14677.9|14675.9|14674.4|14672.4|22
1644229810000|2022-02-07 10:30:10|14678.1|14676.1|14680.6|14678.6|14680.9|14678.9|14678.1|14676.1|14
1644229820000|2022-02-07 10:30:20|14680.7|14678.7|14682.3|14680.3|14682.4|14680.4|14680.6|14678.6|9
1644229830000|2022-02-07 10:30:30|14682.4|14680.4|14680.9|14678.9|14682.9|14680.9|14679.7|14677.7|16
1644229840000|2022-02-07 10:30:40|14680.8|14678.8|14679.9|14677.9|14681.7|14679.7|14679.7|14677.7|22
1644229850000|2022-02-07 10:30:50|14679.7|14677.7|14680.7|14678.7|14683.1|14681.1|14679.7|14677.7|18
1644229860000|2022-02-07 10:31:00|14680.6|14678.6|14682.2|14680.2|14682.6|14680.6|14679.7|14677.7|9
1644229870000|2022-02-07 10:31:10|14682.3|14680.3|14680.2|14678.2|14683.4|14681.4|14679.8|14677.8|23
1644229880000|2022-02-07 10:31:20|14680.1|14678.1|14680.4|14678.4|14681.3|14679.3|14679.8|14677.8|2
1644229890000|2022-02-07 10:31:30|14680.3|14678.3|14674.8|14672.8|14680.7|14678.7|14674.7|14672.7|31
1644229900000|2022-02-07 10:31:40|14674.9|14672.9|14675.9|14673.9|14676.3|14674.3|14673.8|14671.8|9
1644229910000|2022-02-07 10:31:50|14675.8|14673.8|14674.7|14672.7|14676.7|14674.7|14674.2|14672.2|12
1644229920000|2022-02-07 10:32:00|14674.6|14672.6|14672.6|14670.6|14674.7|14672.7|14671.4|14669.4|25
1644229930000|2022-02-07 10:32:10|14672.4|14670.4|14671.6|14669.6|14672.8|14670.8|14670.9|14668.9|9
1644229940000|2022-02-07 10:32:20|14671.7|14669.7|14674.7|14672.7|14674.7|14672.7|14671.3|14669.3|52
1644229950000|2022-02-07 10:32:30|14674.6|14672.6|14673.7|14671.7|14674.8|14672.8|14673.2|14671.2|2
1644229960000|2022-02-07 10:32:40|14673.8|14671.8|14670.8|14668.8|14673.8|14671.8|14670.8|14668.8|6
1644229970000|2022-02-07 10:32:50|14670.7|14668.7|14670.4|14668.4|14671.7|14669.7|14669.6|14667.6|18
1644229980000|2022-02-07 10:33:00|14670.1|14668.1|14668.4|14666.4|14670.4|14668.4|14668.1|14666.1|19
1644229990000|2022-02-07 10:33:10|14668.7|14666.7|14670.1|14668.1|14670.4|14668.4|14668.7|14666.7|9
1644230000000|2022-02-07 10:33:20|14670.2|14668.2|14669.1|14667.1|14671.2|14669.2|14668.8|14666.8|2
1644230010000|2022-02-07 10:33:30|14669.4|14667.4|14668.9|14666.9|14669.4|14667.4|14668.1|14666.1|7
1644230020000|2022-02-07 10:33:40|14668.8|14666.8|14668.8|14666.8|14669.7|14667.7|14668.2|14666.2|7
1644230030000|2022-02-07 10:33:50|14668.9|14666.9|14668.8|14666.8|14668.9|14666.9|14667.7|14665.7|9
1644230040000|2022-02-07 10:34:00|14668.7|14666.7|14669.6|14667.6|14669.8|14667.8|14668.7|14666.7|11
1644230050000|2022-02-07 10:34:10|14669.7|14667.7|14669.2|14667.2|14670.2|14668.2|14667.9|14665.9|1
1644230060000|2022-02-07 10:34:20|14669.1|14667.1|14669.6|14667.6|14670.9|14668.9|14669.1|14667.1|4
1644230070000|2022-02-07 10:34:30|14669.7|14667.7|14670.4|14668.4|14670.9|14668.9|14669.7|14667.7|7
1644230080000|2022-02-07 10:34:40|14670.3|14668.3|14669.4|14667.4|14671.1|14669.1|14667.8|14665.8|13
1644230090000|2022-02-07 10:34:50|14669.1|14667.1|14670.8|14668.8|14671.1|14669.1|14668.8|14666.8|0
1644230100000|2022-02-07 10:35:00|14670.3|14668.3|14661.6|14659.6|14670.4|14668.4|14660.4|14658.4|58
1644230110000|2022-02-07 10:35:10|14661.4|14659.4|14663.3|14661.3|14663.9|14661.9|14661.1|14659.1|30
1644230120000|2022-02-07 10:35:20|14662.9|14660.9|14666.9|14664.9|14667.4|14665.4|14662.8|14660.8|16
1644230130000|2022-02-07 10:35:30|14666.7|14664.7|14667.7|14665.7|14669.2|14667.2|14666.4|14664.4|10
1644230140000|2022-02-07 10:35:40|14667.8|14665.8|14671.7|14669.7|14672.3|14670.3|14667.6|14665.6|13
1644230150000|2022-02-07 10:35:50|14672.1|14670.1|14673.3|14671.3|14675.4|14673.4|14671.8|14669.8|23
1644230160000|2022-02-07 10:36:00|14673.7|14671.7|14671.6|14669.6|14674.6|14672.6|14671.3|14669.3|21
1644230170000|2022-02-07 10:36:10|14671.4|14669.4|14671.6|14669.6|14672.1|14670.1|14669.4|14667.4|19
1644230180000|2022-02-07 10:36:20|14671.7|14669.7|14673.8|14671.8|14674.1|14672.1|14671.6|14669.6|9
1644230190000|2022-02-07 10:36:30|14673.9|14671.9|14680.3|14678.3|14682.4|14680.4|14673.9|14671.9|69
1644230200000|2022-02-07 10:36:40|14680.4|14678.4|14679.4|14677.4|14680.9|14678.9|14678.2|14676.2|22
1644230210000|2022-02-07 10:36:50|14679.7|14677.7|14675.2|14673.2|14679.7|14677.7|14673.1|14671.1|32
1644230220000|2022-02-07 10:37:00|14675.1|14673.1|14675.7|14673.7|14675.7|14673.7|14673.8|14671.8|7
1644230230000|2022-02-07 10:37:10|14675.6|14673.6|14674.7|14672.7|14676.3|14674.3|14674.1|14672.1|11
1644230240000|2022-02-07 10:37:20|14674.8|14672.8|14674.9|14672.9|14676.8|14674.8|14674.6|14672.6|8
1644230250000|2022-02-07 10:37:30|14674.2|14672.2|14673.6|14671.6|14674.8|14672.8|14673.1|14671.1|9
1644230260000|2022-02-07 10:37:40|14673.7|14671.7|14676.1|14674.1|14676.7|14674.7|14673.1|14671.1|8
1644230270000|2022-02-07 10:37:50|14676.3|14674.3|14675.3|14673.3|14678.8|14676.8|14675.1|14673.1|15
1644230280000|2022-02-07 10:38:00|14675.2|14673.2|14674.6|14672.6|14676.9|14674.9|14674.2|14672.2|7
1644230290000|2022-02-07 10:38:10|14674.4|14672.4|14675.1|14673.1|14676.3|14674.3|14674.4|14672.4|0
1644230300000|2022-02-07 10:38:20|14674.9|14672.9|14672.3|14670.3|14675.1|14673.1|14672.1|14670.1|13
1644230310000|2022-02-07 10:38:30|14672.2|14670.2|14673.6|14671.6|14673.6|14671.6|14671.7|14669.7|4
1644230320000|2022-02-07 10:38:40|14673.4|14671.4|14672.8|14670.8|14673.4|14671.4|14670.6|14668.6|12
1644230330000|2022-02-07 10:38:50|14672.7|14670.7|14673.6|14671.6|14674.9|14672.9|14672.2|14670.2|4
1644230340000|2022-02-07 10:39:00|14673.4|14671.4|14675.2|14673.2|14675.2|14673.2|14672.7|14670.7|5
1644230350000|2022-02-07 10:39:10|14674.9|14672.9|14672.9|14670.9|14675.6|14673.6|14672.9|14670.9|6
1644230360000|2022-02-07 10:39:20|14673.6|14671.6|14673.4|14671.4|14674.6|14672.6|14672.2|14670.2|3
1644230370000|2022-02-07 10:39:30|14673.3|14671.3|14671.9|14669.9|14673.3|14671.3|14670.4|14668.4|3
1644230380000|2022-02-07 10:39:40|14672.1|14670.1|14673.4|14671.4|14673.6|14671.6|14671.4|14669.4|4
1644230390000|2022-02-07 10:39:50|14673.3|14671.3|14674.6|14672.6|14675.4|14673.4|14673.2|14671.2|18
1644230400000|2022-02-07 10:40:00|14674.7|14672.7|14674.6|14672.6|14676.7|14674.7|14674.4|14672.4|14
1644230410000|2022-02-07 10:40:10|14674.7|14672.7|14673.9|14671.9|14675.4|14673.4|14671.8|14669.8|15
1644230420000|2022-02-07 10:40:20|14674.1|14672.1|14673.3|14671.3|14674.1|14672.1|14672.2|14670.2|10
1644230430000|2022-02-07 10:40:30|14673.2|14671.2|14675.2|14673.2|14675.2|14673.2|14673.2|14671.2|3
1644230440000|2022-02-07 10:40:40|14674.9|14672.9|14679.1|14677.1|14679.8|14677.8|14674.4|14672.4|16
1644230450000|2022-02-07 10:40:50|14678.8|14676.8|14677.8|14675.8|14679.8|14677.8|14677.8|14675.8|11
1644230460000|2022-02-07 10:41:00|14677.9|14675.9|14677.2|14675.2|14678.6|14676.6|14677.1|14675.1|7
1644230470000|2022-02-07 10:41:10|14677.1|14675.1|14679.7|14677.7|14679.8|14677.8|14676.2|14674.2|6
1644230480000|2022-02-07 10:41:20|14679.6|14677.6|14677.2|14675.2|14679.6|14677.6|14676.4|14674.4|21
1644230490000|2022-02-07 10:41:30|14677.3|14675.3|14677.8|14675.8|14677.8|14675.8|14676.4|14674.4|8
1644230500000|2022-02-07 10:41:40|14677.9|14675.9|14676.4|14674.4|14679.2|14677.2|14675.8|14673.8|2
1644230510000|2022-02-07 10:41:50|14676.6|14674.6|14678.6|14676.6|14679.3|14677.3|14676.3|14674.3|5
1644230520000|2022-02-07 10:42:00|14678.8|14676.8|14680.7|14678.7|14681.4|14679.4|14678.6|14676.6|11
1644230530000|2022-02-07 10:42:10|14679.7|14677.7|14678.9|14676.9|14679.9|14677.9|14678.6|14676.6|18
1644230540000|2022-02-07 10:42:20|14679.1|14677.1|14684.8|14682.8|14684.8|14682.8|14679.1|14677.1|43
1644230550000|2022-02-07 10:42:30|14684.4|14682.4|14679.8|14677.8|14685.7|14683.7|14679.8|14677.8|49
1644230560000|2022-02-07 10:42:40|14680.2|14678.2|14679.7|14677.7|14681.2|14679.2|14678.7|14676.7|40
1644230570000|2022-02-07 10:42:50|14679.6|14677.6|14676.9|14674.9|14679.7|14677.7|14676.2|14674.2|29
1644230580000|2022-02-07 10:43:00|14676.8|14674.8|14676.2|14674.2|14676.9|14674.9|14674.2|14672.2|20
1644230590000|2022-02-07 10:43:10|14676.3|14674.3|14674.7|14672.7|14676.3|14674.3|14674.6|14672.6|9
1644230600000|2022-02-07 10:43:20|14674.8|14672.8|14675.2|14673.2|14675.4|14673.4|14674.7|14672.7|5
1644230610000|2022-02-07 10:43:30|14675.6|14673.6|14678.3|14676.3|14680.4|14678.4|14674.8|14672.8|16
1644230620000|2022-02-07 10:43:40|14678.2|14676.2|14680.3|14678.3|14681.8|14679.8|14677.6|14675.6|14
1644230630000|2022-02-07 10:43:50|14680.4|14678.4|14681.2|14679.2|14681.9|14679.9|14679.6|14677.6|10
1644230640000|2022-02-07 10:44:00|14681.1|14679.1|14682.6|14680.6|14682.7|14680.7|14678.1|14676.1|14
1644230650000|2022-02-07 10:44:10|14682.4|14680.4|14686.1|14684.1|14686.1|14684.1|14682.4|14680.4|46
1644230660000|2022-02-07 10:44:20|14686.2|14684.2|14684.7|14682.7|14686.3|14684.3|14683.6|14681.6|15
1644230670000|2022-02-07 10:44:30|14684.6|14682.6|14684.3|14682.3|14685.2|14683.2|14683.9|14681.9|11
1644230680000|2022-02-07 10:44:40|14684.7|14682.7|14685.9|14683.9|14686.2|14684.2|14683.8|14681.8|22
1644230690000|2022-02-07 10:44:50|14686.1|14684.1|14690.9|14688.9|14690.9|14688.9|14685.9|14683.9|38
1644230700000|2022-02-07 10:45:00|14690.6|14688.6|14686.2|14684.2|14690.6|14688.6|14684.1|14682.1|56
1644230710000|2022-02-07 10:45:10|14686.3|14684.3|14694.1|14692.1|14694.2|14692.2|14686.3|14684.3|61
1644230720000|2022-02-07 10:45:20|14693.9|14691.9|14692.4|14690.4|14694.2|14692.2|14692.2|14690.2|35
1644230730000|2022-02-07 10:45:30|14692.1|14690.1|14695.2|14693.2|14696.6|14694.6|14692.1|14690.1|60
1644230740000|2022-02-07 10:45:40|14695.1|14693.1|14694.2|14692.2|14695.3|14693.3|14693.6|14691.6|26
1644230750000|2022-02-07 10:45:50|14694.1|14692.1|14695.7|14693.7|14695.7|14693.7|14692.6|14690.6|31
1644230760000|2022-02-07 10:46:00|14695.4|14693.4|14695.1|14693.1|14695.8|14693.8|14693.2|14691.2|64
1644230770000|2022-02-07 10:46:10|14694.9|14692.9|14694.3|14692.3|14695.1|14693.1|14692.6|14690.6|15
1644230780000|2022-02-07 10:46:20|14694.4|14692.4|14698.7|14696.7|14698.8|14696.8|14694.3|14692.3|95
1644230790000|2022-02-07 10:46:30|14698.2|14696.2|14697.8|14695.8|14699.1|14697.1|14696.4|14694.4|30
1644230800000|2022-02-07 10:46:40|14697.7|14695.7|14695.7|14693.7|14699.3|14697.3|14694.9|14692.9|46
1644230810000|2022-02-07 10:46:50|14695.6|14693.6|14694.4|14692.4|14695.6|14693.6|14694.1|14692.1|8
1644230820000|2022-02-07 10:47:00|14694.6|14692.6|14694.4|14692.4|14694.9|14692.9|14694.1|14692.1|9
1644230830000|2022-02-07 10:47:10|14694.3|14692.3|14695.3|14693.3|14695.3|14693.3|14693.2|14691.2|10
1644230840000|2022-02-07 10:47:20|14695.9|14693.9|14694.7|14692.7|14696.7|14694.7|14694.6|14692.6|10
1644230850000|2022-02-07 10:47:30|14695.2|14693.2|14693.7|14691.7|14695.2|14693.2|14692.9|14690.9|9
1644230860000|2022-02-07 10:47:40|14693.8|14691.8|14694.4|14692.4|14694.9|14692.9|14693.3|14691.3|5
1644230870000|2022-02-07 10:47:50|14694.3|14692.3|14693.2|14691.2|14694.6|14692.6|14692.8|14690.8|5
1644230880000|2022-02-07 10:48:00|14693.3|14691.3|14693.1|14691.1|14693.7|14691.7|14691.6|14689.6|23
1644230890000|2022-02-07 10:48:10|14693.3|14691.3|14692.4|14690.4|14693.4|14691.4|14691.1|14689.1|8
1644230900000|2022-02-07 10:48:20|14692.3|14690.3|14692.9|14690.9|14693.2|14691.2|14691.3|14689.3|6
1644230910000|2022-02-07 10:48:30|14693.1|14691.1|14695.4|14693.4|14697.6|14695.6|14692.2|14690.2|26
1644230920000|2022-02-07 10:48:40|14695.7|14693.7|14693.3|14691.3|14695.7|14693.7|14692.7|14690.7|7
1644230930000|2022-02-07 10:48:50|14693.2|14691.2|14697.9|14695.9|14698.6|14696.6|14693.1|14691.1|15
1644230940000|2022-02-07 10:49:00|14698.2|14696.2|14695.7|14693.7|14698.2|14696.2|14695.1|14693.1|21
1644230950000|2022-02-07 10:49:10|14695.2|14693.2|14694.2|14692.2|14695.9|14693.9|14692.6|14690.6|16
1644230960000|2022-02-07 10:49:20|14694.3|14692.3|14691.4|14689.4|14694.3|14692.3|14690.9|14688.9|15
1644230970000|2022-02-07 10:49:30|14691.3|14689.3|14691.8|14689.8|14692.1|14690.1|14690.6|14688.6|8
1644230980000|2022-02-07 10:49:40|14691.7|14689.7|14690.2|14688.2|14692.2|14690.2|14689.1|14687.1|12
1644230990000|2022-02-07 10:49:50|14690.3|14688.3|14688.3|14686.3|14690.6|14688.6|14688.1|14686.1|18
1644231000000|2022-02-07 10:50:00|14689.4|14687.4|14689.2|14687.2|14690.3|14688.3|14688.7|14686.7|20
1644231010000|2022-02-07 10:50:10|14689.1|14687.1|14686.7|14684.7|14689.2|14687.2|14686.3|14684.3|24
1644231020000|2022-02-07 10:50:20|14686.8|14684.8|14686.2|14684.2|14688.2|14686.2|14685.9|14683.9|17
1644231030000|2022-02-07 10:50:30|14686.1|14684.1|14686.1|14684.1|14686.6|14684.6|14684.7|14682.7|20
1644231040000|2022-02-07 10:50:40|14685.9|14683.9|14686.1|14684.1|14686.7|14684.7|14685.2|14683.2|50
1644231050000|2022-02-07 10:50:50|14685.8|14683.8|14685.8|14683.8|14686.4|14684.4|14685.3|14683.3|5
1644231060000|2022-02-07 10:51:00|14685.9|14683.9|14686.7|14684.7|14686.7|14684.7|14684.9|14682.9|15
1644231070000|2022-02-07 10:51:10|14687.1|14685.1|14684.3|14682.3|14687.9|14685.9|14683.6|14681.6|26
1644231080000|2022-02-07 10:51:20|14683.9|14681.9|14684.2|14682.2|14685.4|14683.4|14683.8|14681.8|1
1644231090000|2022-02-07 10:51:30|14684.1|14682.1|14683.7|14681.7|14686.4|14684.4|14683.4|14681.4|38
1644231100000|2022-02-07 10:51:40|14683.4|14681.4|14683.7|14681.7|14684.6|14682.6|14682.8|14680.8|10
1644231110000|2022-02-07 10:51:50|14684.3|14682.3|14685.2|14683.2|14685.2|14683.2|14683.8|14681.8|7
1644231120000|2022-02-07 10:52:00|14685.7|14683.7|14680.4|14678.4|14685.7|14683.7|14679.8|14677.8|27
1644231130000|2022-02-07 10:52:10|14680.6|14678.6|14679.8|14677.8|14681.1|14679.1|14679.2|14677.2|19
1644231140000|2022-02-07 10:52:20|14679.9|14677.9|14679.7|14677.7|14680.8|14678.8|14678.8|14676.8|8
1644231150000|2022-02-07 10:52:30|14680.1|14678.1|14679.7|14677.7|14680.6|14678.6|14679.1|14677.1|3
1644231160000|2022-02-07 10:52:40|14680.4|14678.4|14680.7|14678.7|14680.8|14678.8|14679.1|14677.1|5
1644231170000|2022-02-07 10:52:50|14680.8|14678.8|14682.3|14680.3|14684.1|14682.1|14680.8|14678.8|13
1644231180000|2022-02-07 10:53:00|14682.2|14680.2|14681.2|14679.2|14682.7|14680.7|14680.9|14678.9|27
1644231190000|2022-02-07 10:53:10|14681.3|14679.3|14682.9|14680.9|14683.1|14681.1|14680.7|14678.7|5
1644231200000|2022-02-07 10:53:20|14682.4|14680.4|14678.9|14676.9|14682.4|14680.4|14678.7|14676.7|6
1644231210000|2022-02-07 10:53:30|14679.4|14677.4|14680.3|14678.3|14680.7|14678.7|14679.1|14677.1|16
1644231220000|2022-02-07 10:53:40|14681.2|14679.2|14681.1|14679.1|14682.4|14680.4|14680.1|14678.1|8
1644231230000|2022-02-07 10:53:50|14680.7|14678.7|14682.4|14680.4|14683.9|14681.9|14679.9|14677.9|22
1644231240000|2022-02-07 10:54:00|14683.1|14681.1|14681.3|14679.3|14683.8|14681.8|14680.9|14678.9|4
1644231250000|2022-02-07 10:54:10|14681.4|14679.4|14682.6|14680.6|14682.7|14680.7|14681.4|14679.4|2
1644231260000|2022-02-07 10:54:20|14682.9|14680.9|14682.1|14680.1|14683.2|14681.2|14681.7|14679.7|4
1644231270000|2022-02-07 10:54:30|14683.6|14681.6|14680.7|14678.7|14683.6|14681.6|14680.7|14678.7|5
1644231280000|2022-02-07 10:54:40|14680.9|14678.9|14681.1|14679.1|14681.8|14679.8|14679.6|14677.6|14
1644231290000|2022-02-07 10:54:50|14681.2|14679.2|14679.4|14677.4|14681.4|14679.4|14679.4|14677.4|2
1644231300000|2022-02-07 10:55:00|14679.6|14677.6|14677.4|14675.4|14680.2|14678.2|14677.3|14675.3|35
1644231310000|2022-02-07 10:55:10|14677.6|14675.6|14679.1|14677.1|14679.2|14677.2|14676.9|14674.9|11
1644231320000|2022-02-07 10:55:20|14678.9|14676.9|14677.3|14675.3|14678.9|14676.9|14676.4|14674.4|12
1644231330000|2022-02-07 10:55:30|14677.1|14675.1|14675.1|14673.1|14677.6|14675.6|14675.1|14673.1|13
1644231340000|2022-02-07 10:55:40|14674.8|14672.8|14672.9|14670.9|14674.8|14672.8|14672.4|14670.4|14
1644231350000|2022-02-07 10:55:50|14673.2|14671.2|14671.7|14669.7|14673.6|14671.6|14671.7|14669.7|36
1644231360000|2022-02-07 10:56:00|14671.4|14669.4|14673.7|14671.7|14674.2|14672.2|14671.4|14669.4|25
1644231370000|2022-02-07 10:56:10|14673.1|14671.1|14672.3|14670.3|14674.6|14672.6|14672.2|14670.2|15
1644231380000|2022-02-07 10:56:20|14672.7|14670.7|14674.7|14672.7|14674.7|14672.7|14672.7|14670.7|9
1644231390000|2022-02-07 10:56:30|14674.6|14672.6|14677.6|14675.6|14678.8|14676.8|14674.6|14672.6|25
1644231400000|2022-02-07 10:56:40|14677.4|14675.4|14675.7|14673.7|14677.8|14675.8|14674.6|14672.6|42
1644231410000|2022-02-07 10:56:50|14675.8|14673.8|14677.1|14675.1|14677.1|14675.1|14675.8|14673.8|4
1644231420000|2022-02-07 10:57:00|14676.9|14674.9|14675.4|14673.4|14677.1|14675.1|14674.8|14672.8|9
1644231430000|2022-02-07 10:57:10|14675.6|14673.6|14674.9|14672.9|14675.9|14673.9|14674.6|14672.6|5
1644231440000|2022-02-07 10:57:20|14675.1|14673.1|14675.6|14673.6|14676.1|14674.1|14675.1|14673.1|1
1644231450000|2022-02-07 10:57:30|14675.4|14673.4|14673.7|14671.7|14675.6|14673.6|14673.7|14671.7|9
1644231460000|2022-02-07 10:57:40|14673.8|14671.8|14668.2|14666.2|14673.9|14671.9|14667.9|14665.9|55
1644231470000|2022-02-07 10:57:50|14668.1|14666.1|14669.6|14667.6|14669.8|14667.8|14668.1|14666.1|7
1644231480000|2022-02-07 10:58:00|14669.7|14667.7|14669.2|14667.2|14670.3|14668.3|14668.4|14666.4|20
1644231490000|2022-02-07 10:58:10|14669.3|14667.3|14669.9|14667.9|14671.3|14669.3|14669.3|14667.3|13
1644231500000|2022-02-07 10:58:20|14669.8|14667.8|14672.6|14670.6|14672.9|14670.9|14669.6|14667.6|19
1644231510000|2022-02-07 10:58:30|14672.4|14670.4|14674.2|14672.2|14674.8|14672.8|14671.9|14669.9|30
1644231520000|2022-02-07 10:58:40|14674.3|14672.3|14672.9|14670.9|14674.8|14672.8|14672.9|14670.9|5
1644231530000|2022-02-07 10:58:50|14672.7|14670.7|14671.4|14669.4|14673.1|14671.1|14670.7|14668.7|13
1644231540000|2022-02-07 10:59:00|14671.3|14669.3|14673.2|14671.2|14673.3|14671.3|14670.6|14668.6|8
1644231550000|2022-02-07 10:59:10|14673.1|14671.1|14669.6|14667.6|14673.1|14671.1|14668.4|14666.4|11
1644231560000|2022-02-07 10:59:20|14670.4|14668.4|14669.3|14667.3|14670.4|14668.4|14668.4|14666.4|8
1644231570000|2022-02-07 10:59:30|14669.2|14667.2|14665.3|14663.3|14669.3|14667.3|14663.8|14661.8|64
1644231580000|2022-02-07 10:59:40|14665.2|14663.2|14667.2|14665.2|14667.3|14665.3|14664.6|14662.6|29
1644231590000|2022-02-07 10:59:50|14667.1|14665.1|14667.3|14665.3|14667.3|14665.3|14665.9|14663.9|10
1644231600000|2022-02-07 11:00:00|14667.2|14665.2|14669.2|14667.2|14669.9|14667.9|14666.2|14664.2|32
1644231610000|2022-02-07 11:00:10|14669.1|14667.1|14670.6|14668.6|14671.4|14669.4|14668.6|14666.6|27
1644231620000|2022-02-07 11:00:20|14671.2|14669.2|14674.1|14672.1|14674.4|14672.4|14671.2|14669.2|49
1644231630000|2022-02-07 11:00:30|14673.9|14671.9|14672.7|14670.7|14674.2|14672.2|14672.2|14670.2|3
1644231640000|2022-02-07 11:00:40|14672.8|14670.8|14668.6|14666.6|14673.1|14671.1|14668.6|14666.6|14
1644231650000|2022-02-07 11:00:50|14668.4|14666.4|14668.2|14666.2|14669.2|14667.2|14665.4|14663.4|61
1644231660000|2022-02-07 11:01:00|14667.4|14665.4|14671.1|14669.1|14671.3|14669.3|14666.4|14664.4|22
1644231670000|2022-02-07 11:01:10|14671.2|14669.2|14669.2|14667.2|14671.3|14669.3|14668.9|14666.9|9
1644231680000|2022-02-07 11:01:20|14669.3|14667.3|14670.1|14668.1|14670.7|14668.7|14669.2|14667.2|1
1644231690000|2022-02-07 11:01:30|14670.9|14668.9|14672.2|14670.2|14672.9|14670.9|14670.8|14668.8|11
1644231700000|2022-02-07 11:01:40|14672.3|14670.3|14672.3|14670.3|14672.3|14670.3|14671.2|14669.2|6
1644231710000|2022-02-07 11:01:50|14672.4|14670.4|14671.7|14669.7|14673.4|14671.4|14670.8|14668.8|7
1644231720000|2022-02-07 11:02:00|14671.6|14669.6|14669.8|14667.8|14671.7|14669.7|14669.7|14667.7|12
1644231730000|2022-02-07 11:02:10|14669.9|14667.9|14670.3|14668.3|14672.1|14670.1|14669.9|14667.9|6
1644231740000|2022-02-07 11:02:20|14669.8|14667.8|14666.2|14664.2|14669.8|14667.8|14666.2|14664.2|23
1644231750000|2022-02-07 11:02:30|14666.3|14664.3|14666.9|14664.9|14667.2|14665.2|14665.7|14663.7|14
1644231760000|2022-02-07 11:02:40|14667.1|14665.1|14670.4|14668.4|14671.4|14669.4|14666.9|14664.9|21
1644231770000|2022-02-07 11:02:50|14670.6|14668.6|14672.3|14670.3|14672.6|14670.6|14670.6|14668.6|4
1644231780000|2022-02-07 11:03:00|14672.9|14670.9|14673.9|14671.9|14673.9|14671.9|14671.8|14669.8|8
1644231790000|2022-02-07 11:03:10|14673.8|14671.8|14674.3|14672.3|14675.1|14673.1|14673.7|14671.7|10
1644231800000|2022-02-07 11:03:20|14674.6|14672.6|14673.1|14671.1|14674.9|14672.9|14672.2|14670.2|9
1644231810000|2022-02-07 11:03:30|14673.2|14671.2|14673.4|14671.4|14673.4|14671.4|14671.9|14669.9|6
1644231820000|2022-02-07 11:03:40|14673.6|14671.6|14673.1|14671.1|14674.1|14672.1|14671.9|14669.9|11
1644231830000|2022-02-07 11:03:50|14673.2|14671.2|14673.7|14671.7|14674.3|14672.3|14672.7|14670.7|18
1644231840000|2022-02-07 11:04:00|14672.7|14670.7|14668.1|14666.1|14673.8|14671.8|14667.7|14665.7|25
1644231850000|2022-02-07 11:04:10|14668.3|14666.3|14665.3|14663.3|14668.7|14666.7|14663.9|14661.9|44
1644231860000|2022-02-07 11:04:20|14665.4|14663.4|14663.7|14661.7|14665.8|14663.8|14663.7|14661.7|9
1644231870000|2022-02-07 11:04:30|14663.8|14661.8|14666.9|14664.9|14666.9|14664.9|14663.8|14661.8|10
1644231880000|2022-02-07 11:04:40|14667.1|14665.1|14666.3|14664.3|14667.6|14665.6|14665.7|14663.7|7
1644231890000|2022-02-07 11:04:50|14666.8|14664.8|14668.7|14666.7|14668.9|14666.9|14665.8|14663.8|11
1644231900000|2022-02-07 11:05:00|14668.6|14666.6|14666.9|14664.9|14669.1|14667.1|14666.2|14664.2|44
1644231910000|2022-02-07 11:05:10|14666.8|14664.8|14668.7|14666.7|14668.7|14666.7|14664.8|14662.8|39
1644231920000|2022-02-07 11:05:20|14668.8|14666.8|14671.2|14669.2|14672.2|14670.2|14668.7|14666.7|15
1644231930000|2022-02-07 11:05:30|14671.1|14669.1|14666.7|14664.7|14672.1|14670.1|14666.7|14664.7|16
1644231940000|2022-02-07 11:05:40|14666.8|14664.8|14668.3|14666.3|14668.4|14666.4|14666.8|14664.8|3
1644231950000|2022-02-07 11:05:50|14668.4|14666.4|14669.1|14667.1|14669.2|14667.2|14667.4|14665.4|11
1644231960000|2022-02-07 11:06:00|14669.2|14667.2|14668.2|14666.2|14669.7|14667.7|14666.4|14664.4|20
1644231970000|2022-02-07 11:06:10|14668.1|14666.1|14667.6|14665.6|14668.6|14666.6|14667.2|14665.2|4
1644231980000|2022-02-07 11:06:20|14667.1|14665.1|14666.9|14664.9|14667.8|14665.8|14666.9|14664.9|4
1644231990000|2022-02-07 11:06:30|14667.1|14665.1|14663.7|14661.7|14667.1|14665.1|14662.1|14660.1|40
1644232000000|2022-02-07 11:06:40|14663.9|14661.9|14660.7|14658.7|14664.1|14662.1|14660.1|14658.1|63
1644232010000|2022-02-07 11:06:50|14660.8|14658.8|14658.9|14656.9|14661.3|14659.3|14658.4|14656.4|54
1644232020000|2022-02-07 11:07:00|14659.1|14657.1|14667.4|14665.4|14667.9|14665.9|14659.1|14657.1|71
1644232030000|2022-02-07 11:07:10|14667.6|14665.6|14666.3|14664.3|14668.8|14666.8|14666.3|14664.3|19
1644232040000|2022-02-07 11:07:20|14665.7|14663.7|14665.4|14663.4|14665.7|14663.7|14663.8|14661.8|20
1644232050000|2022-02-07 11:07:30|14664.9|14662.9|14663.2|14661.2|14665.8|14663.8|14661.7|14659.7|21
1644232060000|2022-02-07 11:07:40|14663.3|14661.3|14660.7|14658.7|14663.6|14661.6|14660.2|14658.2|14
1644232070000|2022-02-07 11:07:50|14660.9|14658.9|14660.1|14658.1|14661.4|14659.4|14659.4|14657.4|24
1644232080000|2022-02-07 11:08:00|14659.9|14657.9|14661.9|14659.9|14662.4|14660.4|14659.9|14657.9|27
1644232090000|2022-02-07 11:08:10|14661.8|14659.8|14664.8|14662.8|14666.9|14664.9|14661.4|14659.4|24
1644232100000|2022-02-07 11:08:20|14664.9|14662.9|14666.1|14664.1|14666.3|14664.3|14664.8|14662.8|10
1644232110000|2022-02-07 11:08:30|14665.8|14663.8|14667.2|14665.2|14667.2|14665.2|14665.2|14663.2|23
1644232120000|2022-02-07 11:08:40|14667.1|14665.1|14667.2|14665.2|14667.7|14665.7|14664.9|14662.9|24
1644232130000|2022-02-07 11:08:50|14667.3|14665.3|14668.3|14666.3|14668.4|14666.4|14666.1|14664.1|2
1644232140000|2022-02-07 11:09:00|14668.2|14666.2|14670.2|14668.2|14670.2|14668.2|14666.9|14664.9|40
1644232150000|2022-02-07 11:09:10|14669.9|14667.9|14668.8|14666.8|14670.6|14668.6|14668.4|14666.4|19
1644232160000|2022-02-07 11:09:20|14668.1|14666.1|14669.8|14667.8|14669.8|14667.8|14668.1|14666.1|11
1644232170000|2022-02-07 11:09:30|14669.9|14667.9|14668.6|14666.6|14670.1|14668.1|14668.6|14666.6|11
1644232180000|2022-02-07 11:09:40|14667.2|14665.2|14668.9|14666.9|14669.3|14667.3|14667.2|14665.2|8
1644232190000|2022-02-07 11:09:50|14668.8|14666.8|14667.4|14665.4|14668.9|14666.9|14667.4|14665.4|4
1644232200000|2022-02-07 11:10:00|14667.6|14665.6|14663.1|14661.1|14667.7|14665.7|14659.9|14657.9|37
1644232210000|2022-02-07 11:10:10|14662.9|14660.9|14662.1|14660.1|14663.4|14661.4|14661.9|14659.9|2
1644232220000|2022-02-07 11:10:20|14663.6|14661.6|14667.4|14665.4|14668.7|14666.7|14663.4|14661.4|9
1644232230000|2022-02-07 11:10:30|14666.7|14664.7|14665.6|14663.6|14667.4|14665.4|14665.2|14663.2|12
1644232240000|2022-02-07 11:10:40|14665.7|14663.7|14668.3|14666.3|14669.1|14667.1|14664.4|14662.4|8
1644232250000|2022-02-07 11:10:50|14668.2|14666.2|14667.7|14665.7|14669.6|14667.6|14667.4|14665.4|13
1644232260000|2022-02-07 11:11:00|14667.4|14665.4|14667.1|14665.1|14668.1|14666.1|14666.6|14664.6|5
1644232270000|2022-02-07 11:11:10|14667.2|14665.2|14668.1|14666.1|14668.3|14666.3|14666.2|14664.2|10
1644232280000|2022-02-07 11:11:20|14668.2|14666.2|14674.8|14672.8|14675.9|14673.9|14668.1|14666.1|67
1644232290000|2022-02-07 11:11:30|14674.9|14672.9|14674.9|14672.9|14676.2|14674.2|14673.9|14671.9|26
1644232300000|2022-02-07 11:11:40|14674.8|14672.8|14676.3|14674.3|14677.2|14675.2|14674.1|14672.1|20
1644232310000|2022-02-07 11:11:50|14676.4|14674.4|14678.1|14676.1|14678.1|14676.1|14676.3|14674.3|32
1644232320000|2022-02-07 11:12:00|14677.9|14675.9|14677.6|14675.6|14679.3|14677.3|14676.2|14674.2|20
1644232330000|2022-02-07 11:12:10|14677.7|14675.7|14672.8|14670.8|14677.7|14675.7|14672.7|14670.7|34
1644232340000|2022-02-07 11:12:20|14672.9|14670.9|14673.2|14671.2|14674.2|14672.2|14672.7|14670.7|6
1644232350000|2022-02-07 11:12:30|14673.3|14671.3|14677.6|14675.6|14677.6|14675.6|14673.2|14671.2|9
1644232360000|2022-02-07 11:12:40|14677.4|14675.4|14676.7|14674.7|14677.4|14675.4|14676.6|14674.6|4
1644232370000|2022-02-07 11:12:50|14676.6|14674.6|14676.6|14674.6|14676.7|14674.7|14675.3|14673.3|4
1644232380000|2022-02-07 11:13:00|14675.8|14673.8|14673.9|14671.9|14676.9|14674.9|14673.8|14671.8|18
1644232390000|2022-02-07 11:13:10|14674.1|14672.1|14679.4|14677.4|14680.3|14678.3|14674.1|14672.1|43
1644232400000|2022-02-07 11:13:20|14679.2|14677.2|14678.7|14676.7|14679.2|14677.2|14677.3|14675.3|9
1644232410000|2022-02-07 11:13:30|14678.8|14676.8|14678.9|14676.9|14679.6|14677.6|14678.7|14676.7|8
1644232420000|2022-02-07 11:13:40|14678.8|14676.8|14677.4|14675.4|14680.1|14678.1|14676.9|14674.9|18
1644232430000|2022-02-07 11:13:50|14677.9|14675.9|14677.9|14675.9|14678.2|14676.2|14676.6|14674.6|3
1644232440000|2022-02-07 11:14:00|14678.1|14676.1|14677.6|14675.6|14679.4|14677.4|14676.6|14674.6|9
1644232450000|2022-02-07 11:14:10|14676.9|14674.9|14672.4|14670.4|14677.2|14675.2|14670.9|14668.9|64
1644232460000|2022-02-07 11:14:20|14672.6|14670.6|14673.8|14671.8|14675.6|14673.6|14672.4|14670.4|26
1644232470000|2022-02-07 11:14:30|14673.9|14671.9|14674.3|14672.3|14674.8|14672.8|14672.7|14670.7|19
1644232480000|2022-02-07 11:14:40|14674.4|14672.4|14674.2|14672.2|14674.6|14672.6|14673.2|14671.2|8
1644232490000|2022-02-07 11:14:50|14674.1|14672.1|14672.3|14670.3|14674.2|14672.2|14671.8|14669.8|7
1644232500000|2022-02-07 11:15:00|14672.7|14670.7|14669.2|14667.2|14672.9|14670.9|14668.3|14666.3|31
1644232510000|2022-02-07 11:15:10|14668.9|14666.9|14672.2|14670.2|14672.4|14670.4|14668.8|14666.8|17
1644232520000|2022-02-07 11:15:20|14673.7|14671.7|14676.9|14674.9|14677.3|14675.3|14673.7|14671.7|32
1644232530000|2022-02-07 11:15:30|14676.8|14674.8|14678.6|14676.6|14678.6|14676.6|14675.6|14673.6|15
1644232540000|2022-02-07 11:15:40|14678.9|14676.9|14679.1|14677.1|14680.8|14678.8|14678.1|14676.1|26
1644232550000|2022-02-07 11:15:50|14678.6|14676.6|14679.2|14677.2|14679.6|14677.6|14676.8|14674.8|11
1644232560000|2022-02-07 11:16:00|14678.8|14676.8|14679.2|14677.2|14680.7|14678.7|14678.4|14676.4|10
1644232570000|2022-02-07 11:16:10|14679.1|14677.1|14679.4|14677.4|14679.9|14677.9|14678.7|14676.7|3
1644232580000|2022-02-07 11:16:20|14679.9|14677.9|14679.4|14677.4|14681.1|14679.1|14678.9|14676.9|9
1644232590000|2022-02-07 11:16:30|14679.3|14677.3|14679.2|14677.2|14679.8|14677.8|14678.4|14676.4|4
1644232600000|2022-02-07 11:16:40|14679.1|14677.1|14676.4|14674.4|14679.1|14677.1|14675.8|14673.8|35
1644232610000|2022-02-07 11:16:50|14676.6|14674.6|14677.7|14675.7|14677.7|14675.7|14676.3|14674.3|8
1644232620000|2022-02-07 11:17:00|14677.3|14675.3|14675.4|14673.4|14678.6|14676.6|14675.3|14673.3|13
1644232630000|2022-02-07 11:17:10|14675.3|14673.3|14671.7|14669.7|14675.7|14673.7|14671.7|14669.7|31
1644232640000|2022-02-07 11:17:20|14671.6|14669.6|14672.6|14670.6|14673.6|14671.6|14670.7|14668.7|19
1644232650000|2022-02-07 11:17:30|14672.3|14670.3|14674.2|14672.2|14674.6|14672.6|14671.4|14669.4|6
1644232660000|2022-02-07 11:17:40|14674.1|14672.1|14674.4|14672.4|14676.2|14674.2|14673.2|14671.2|11
1644232670000|2022-02-07 11:17:50|14674.3|14672.3|14673.9|14671.9|14676.1|14674.1|14672.7|14670.7|18
1644232680000|2022-02-07 11:18:00|14674.9|14672.9|14674.2|14672.2|14675.4|14673.4|14673.7|14671.7|6
1644232690000|2022-02-07 11:18:10|14674.1|14672.1|14674.7|14672.7|14675.2|14673.2|14673.9|14671.9|4
1644232700000|2022-02-07 11:18:20|14674.6|14672.6|14674.7|14672.7|14675.9|14673.9|14673.9|14671.9|3
1644232710000|2022-02-07 11:18:30|14674.8|14672.8|14677.7|14675.7|14679.2|14677.2|14673.9|14671.9|12
1644232720000|2022-02-07 11:18:40|14677.6|14675.6|14675.9|14673.9|14677.6|14675.6|14675.7|14673.7|6
1644232730000|2022-02-07 11:18:50|14675.8|14673.8|14674.7|14672.7|14675.9|14673.9|14674.3|14672.3|6
1644232740000|2022-02-07 11:19:00|14674.6|14672.6|14672.9|14670.9|14674.8|14672.8|14670.1|14668.1|25
1644232750000|2022-02-07 11:19:10|14672.8|14670.8|14672.2|14670.2|14672.8|14670.8|14672.2|14670.2|3
1644232760000|2022-02-07 11:19:20|14672.1|14670.1|14671.6|14669.6|14672.2|14670.2|14670.8|14668.8|5
1644232770000|2022-02-07 11:19:30|14671.7|14669.7|14674.4|14672.4|14674.7|14672.7|14671.6|14669.6|4
1644232780000|2022-02-07 11:19:40|14674.3|14672.3|14673.2|14671.2|14674.7|14672.7|14673.1|14671.1|8
1644232790000|2022-02-07 11:19:50|14673.3|14671.3|14673.4|14671.4|14673.7|14671.7|14671.6|14669.6|26
1644232800000|2022-02-07 11:20:00|14673.7|14671.7|14675.9|14673.9|14677.7|14675.7|14673.7|14671.7|31
1644232810000|2022-02-07 11:20:10|14676.3|14674.3|14676.4|14674.4|14677.1|14675.1|14675.7|14673.7|2
1644232820000|2022-02-07 11:20:20|14676.3|14674.3|14674.8|14672.8|14676.4|14674.4|14674.2|14672.2|7
1644232830000|2022-02-07 11:20:30|14675.7|14673.7|14677.8|14675.8|14677.9|14675.9|14673.2|14671.2|22
1644232840000|2022-02-07 11:20:40|14677.9|14675.9|14676.6|14674.6|14677.9|14675.9|14676.3|14674.3|2
1644232850000|2022-02-07 11:20:50|14677.2|14675.2|14675.6|14673.6|14677.2|14675.2|14675.4|14673.4|7
1644232860000|2022-02-07 11:21:00|14675.4|14673.4|14674.8|14672.8|14675.7|14673.7|14673.6|14671.6|7
1644232870000|2022-02-07 11:21:10|14674.4|14672.4|14674.8|14672.8|14675.7|14673.7|14673.8|14671.8|4
1644232880000|2022-02-07 11:21:20|14674.4|14672.4|14674.7|14672.7|14675.1|14673.1|14674.2|14672.2|0
1644232890000|2022-02-07 11:21:30|14674.8|14672.8|14673.1|14671.1|14675.1|14673.1|14673.1|14671.1|4
1644232900000|2022-02-07 11:21:40|14672.4|14670.4|14677.9|14675.9|14678.1|14676.1|14672.3|14670.3|30
1644232910000|2022-02-07 11:21:50|14677.8|14675.8|14677.2|14675.2|14677.9|14675.9|14677.1|14675.1|2
1644232920000|2022-02-07 11:22:00|14677.1|14675.1|14676.6|14674.6|14678.1|14676.1|14676.4|14674.4|8
1644232930000|2022-02-07 11:22:10|14676.3|14674.3|14676.2|14674.2|14676.8|14674.8|14675.4|14673.4|8
1644232940000|2022-02-07 11:22:20|14676.3|14674.3|14676.9|14674.9|14677.2|14675.2|14675.2|14673.2|9
1644232950000|2022-02-07 11:22:30|14676.8|14674.8|14678.7|14676.7|14679.2|14677.2|14676.2|14674.2|10
1644232960000|2022-02-07 11:22:40|14678.6|14676.6|14678.9|14676.9|14679.3|14677.3|14678.2|14676.2|4
1644232970000|2022-02-07 11:22:50|14679.1|14677.1|14678.1|14676.1|14679.3|14677.3|14678.1|14676.1|5
1644232980000|2022-02-07 11:23:00|14677.6|14675.6|14678.4|14676.4|14678.8|14676.8|14677.6|14675.6|6
1644232990000|2022-02-07 11:23:10|14678.3|14676.3|14678.8|14676.8|14678.8|14676.8|14678.1|14676.1|2
1644233000000|2022-02-07 11:23:20|14678.6|14676.6|14678.7|14676.7|14678.8|14676.8|14678.1|14676.1|3
1644233010000|2022-02-07 11:23:30|14678.6|14676.6|14685.6|14683.6|14686.3|14684.3|14678.4|14676.4|75
1644233020000|2022-02-07 11:23:40|14685.3|14683.3|14684.9|14682.9|14686.3|14684.3|14684.8|14682.8|20
1644233030000|2022-02-07 11:23:50|14684.8|14682.8|14684.9|14682.9|14685.7|14683.7|14683.1|14681.1|46
1644233040000|2022-02-07 11:24:00|14684.8|14682.8|14683.8|14681.8|14685.3|14683.3|14683.8|14681.8|14
1644233050000|2022-02-07 11:24:10|14684.3|14682.3|14683.8|14681.8|14684.3|14682.3|14682.9|14680.9|22
1644233060000|2022-02-07 11:24:20|14683.7|14681.7|14683.9|14681.9|14684.1|14682.1|14682.7|14680.7|6
1644233070000|2022-02-07 11:24:30|14683.8|14681.8|14681.8|14679.8|14683.9|14681.9|14681.8|14679.8|7
1644233080000|2022-02-07 11:24:40|14681.6|14679.6|14680.7|14678.7|14682.6|14680.6|14679.2|14677.2|30
1644233090000|2022-02-07 11:24:50|14680.8|14678.8|14679.8|14677.8|14681.3|14679.3|14679.8|14677.8|6
1644233100000|2022-02-07 11:25:00|14680.1|14678.1|14683.9|14681.9|14684.2|14682.2|14680.1|14678.1|9
1644233110000|2022-02-07 11:25:10|14684.1|14682.1|14683.9|14681.9|14684.2|14682.2|14681.7|14679.7|12
1644233120000|2022-02-07 11:25:20|14684.7|14682.7|14687.8|14685.8|14687.9|14685.9|14684.7|14682.7|27
1644233130000|2022-02-07 11:25:30|14687.9|14685.9|14688.2|14686.2|14689.4|14687.4|14687.1|14685.1|37
1644233140000|2022-02-07 11:25:40|14688.1|14686.1|14688.9|14686.9|14690.8|14688.8|14688.1|14686.1|34
1644233150000|2022-02-07 11:25:50|14688.8|14686.8|14688.9|14686.9|14689.7|14687.7|14687.2|14685.2|13
1644233160000|2022-02-07 11:26:00|14688.8|14686.8|14683.4|14681.4|14689.2|14687.2|14681.7|14679.7|48
1644233170000|2022-02-07 11:26:10|14683.3|14681.3|14682.9|14680.9|14683.4|14681.4|14681.8|14679.8|21
1644233180000|2022-02-07 11:26:20|14682.8|14680.8|14683.2|14681.2|14683.7|14681.7|14682.1|14680.1|8
1644233190000|2022-02-07 11:26:30|14683.3|14681.3|14684.7|14682.7|14685.7|14683.7|14682.8|14680.8|29
1644233200000|2022-02-07 11:26:40|14684.8|14682.8|14682.9|14680.9|14685.7|14683.7|14682.9|14680.9|7
1644233210000|2022-02-07 11:26:50|14683.2|14681.2|14685.9|14683.9|14685.9|14683.9|14682.9|14680.9|4
1644233220000|2022-02-07 11:27:00|14685.8|14683.8|14686.4|14684.4|14686.7|14684.7|14684.9|14682.9|16
1644233230000|2022-02-07 11:27:10|14686.9|14684.9|14687.3|14685.3|14687.9|14685.9|14686.1|14684.1|14
1644233240000|2022-02-07 11:27:20|14687.2|14685.2|14686.4|14684.4|14687.4|14685.4|14686.3|14684.3|2
1644233250000|2022-02-07 11:27:30|14686.6|14684.6|14689.9|14687.9|14690.2|14688.2|14686.6|14684.6|22
1644233260000|2022-02-07 11:27:40|14689.8|14687.8|14689.6|14687.6|14690.1|14688.1|14689.4|14687.4|3
1644233270000|2022-02-07 11:27:50|14689.4|14687.4|14689.3|14687.3|14689.7|14687.7|14688.3|14686.3|12
1644233280000|2022-02-07 11:28:00|14689.1|14687.1|14689.4|14687.4|14691.7|14689.7|14688.7|14686.7|16
1644233290000|2022-02-07 11:28:10|14689.6|14687.6|14688.1|14686.1|14689.6|14687.6|14686.1|14684.1|20
1644233300000|2022-02-07 11:28:20|14688.2|14686.2|14688.7|14686.7|14689.4|14687.4|14687.6|14685.6|7
1644233310000|2022-02-07 11:28:30|14688.8|14686.8|14689.1|14687.1|14689.1|14687.1|14687.9|14685.9|10
1644233320000|2022-02-07 11:28:40|14689.2|14687.2|14686.6|14684.6|14689.2|14687.2|14685.9|14683.9|10
1644233330000|2022-02-07 11:28:50|14686.8|14684.8|14685.3|14683.3|14686.8|14684.8|14684.4|14682.4|10
1644233340000|2022-02-07 11:29:00|14685.4|14683.4|14684.4|14682.4|14686.2|14684.2|14683.9|14681.9|5
1644233350000|2022-02-07 11:29:10|14684.7|14682.7|14684.4|14682.4|14685.1|14683.1|14684.1|14682.1|10
1644233360000|2022-02-07 11:29:20|14684.6|14682.6|14684.8|14682.8|14685.1|14683.1|14684.1|14682.1|2
1644233370000|2022-02-07 11:29:30|14685.3|14683.3|14685.6|14683.6|14685.8|14683.8|14685.2|14683.2|2
1644233380000|2022-02-07 11:29:40|14684.4|14682.4|14684.1|14682.1|14685.3|14683.3|14683.9|14681.9|13
1644233390000|2022-02-07 11:29:50|14684.2|14682.2|14685.6|14683.6|14685.6|14683.6|14684.1|14682.1|2
1644233400000|2022-02-07 11:30:00|14685.7|14683.7|14687.2|14685.2|14687.9|14685.9|14684.6|14682.6|16
1644233410000|2022-02-07 11:30:10|14687.1|14685.1|14689.2|14687.2|14689.2|14687.2|14686.7|14684.7|4
1644233420000|2022-02-07 11:30:20|14689.3|14687.3|14687.9|14685.9|14689.3|14687.3|14687.7|14685.7|13
1644233430000|2022-02-07 11:30:30|14688.1|14686.1|14688.8|14686.8|14689.8|14687.8|14687.9|14685.9|15
1644233440000|2022-02-07 11:30:40|14688.9|14686.9|14691.4|14689.4|14691.9|14689.9|14688.7|14686.7|24
1644233450000|2022-02-07 11:30:50|14691.8|14689.8|14690.4|14688.4|14691.8|14689.8|14689.8|14687.8|6
1644233460000|2022-02-07 11:31:00|14690.2|14688.2|14690.8|14688.8|14690.8|14688.8|14689.2|14687.2|11
1644233470000|2022-02-07 11:31:10|14690.4|14688.4|14689.6|14687.6|14691.1|14689.1|14686.4|14684.4|21
1644233480000|2022-02-07 11:31:20|14689.4|14687.4|14688.1|14686.1|14689.4|14687.4|14687.7|14685.7|10
1644233490000|2022-02-07 11:31:30|14688.2|14686.2|14687.1|14685.1|14688.6|14686.6|14686.8|14684.8|6
1644233500000|2022-02-07 11:31:40|14687.2|14685.2|14688.2|14686.2|14688.6|14686.6|14686.7|14684.7|13
1644233510000|2022-02-07 11:31:50|14688.3|14686.3|14687.3|14685.3|14688.6|14686.6|14687.2|14685.2|5
1644233520000|2022-02-07 11:32:00|14688.7|14686.7|14690.1|14688.1|14691.4|14689.4|14688.7|14686.7|25
1644233530000|2022-02-07 11:32:10|14689.8|14687.8|14691.1|14689.1|14691.2|14689.2|14689.8|14687.8|3
1644233540000|2022-02-07 11:32:20|14691.2|14689.2|14691.3|14689.3|14691.8|14689.8|14689.9|14687.9|15
1644233550000|2022-02-07 11:32:30|14690.4|14688.4|14690.2|14688.2|14690.6|14688.6|14689.4|14687.4|17
1644233560000|2022-02-07 11:32:40|14690.8|14688.8|14692.7|14690.7|14692.7|14690.7|14690.8|14688.8|15
1644233570000|2022-02-07 11:32:50|14692.6|14690.6|14691.9|14689.9|14692.7|14690.7|14690.9|14688.9|24
1644233580000|2022-02-07 11:33:00|14691.8|14689.8|14691.2|14689.2|14692.1|14690.1|14689.9|14687.9|14
1644233590000|2022-02-07 11:33:10|14691.1|14689.1|14690.7|14688.7|14691.7|14689.7|14690.7|14688.7|4
1644233600000|2022-02-07 11:33:20|14690.8|14688.8|14692.4|14690.4|14692.4|14690.4|14690.6|14688.6|29
1644233610000|2022-02-07 11:33:30|14692.7|14690.7|14691.9|14689.9|14693.2|14691.2|14691.4|14689.4|18
1644233620000|2022-02-07 11:33:40|14691.8|14689.8|14693.1|14691.1|14694.7|14692.7|14691.7|14689.7|110
1644233630000|2022-02-07 11:33:50|14692.9|14690.9|14693.2|14691.2|14693.4|14691.4|14692.2|14690.2|27
1644233640000|2022-02-07 11:34:00|14693.4|14691.4|14690.6|14688.6|14693.4|14691.4|14689.6|14687.6|96
1644233650000|2022-02-07 11:34:10|14690.7|14688.7|14688.4|14686.4|14691.4|14689.4|14688.4|14686.4|25
1644233660000|2022-02-07 11:34:20|14688.2|14686.2|14689.2|14687.2|14690.2|14688.2|14687.9|14685.9|10
1644233670000|2022-02-07 11:34:30|14689.1|14687.1|14692.2|14690.2|14692.7|14690.7|14688.7|14686.7|20
1644233680000|2022-02-07 11:34:40|14691.9|14689.9|14691.7|14689.7|14692.4|14690.4|14690.8|14688.8|10
1644233690000|2022-02-07 11:34:50|14691.6|14689.6|14691.7|14689.7|14691.7|14689.7|14690.3|14688.3|5
1644233700000|2022-02-07 11:35:00|14691.6|14689.6|14693.9|14691.9|14694.9|14692.9|14691.6|14689.6|33
1644233710000|2022-02-07 11:35:10|14693.8|14691.8|14693.2|14691.2|14693.8|14691.8|14692.7|14690.7|7
1644233720000|2022-02-07 11:35:20|14693.1|14691.1|14700.9|14698.9|14700.9|14698.9|14692.4|14690.4|83
1644233730000|2022-02-07 11:35:30|14700.7|14698.7|14701.8|14699.8|14702.6|14700.6|14699.7|14697.7|101
1644233740000|2022-02-07 11:35:40|14702.1|14700.1|14699.7|14697.7|14702.3|14700.3|14698.6|14696.6|59
1644233750000|2022-02-07 11:35:50|14699.2|14697.2|14697.8|14695.8|14699.2|14697.2|14697.6|14695.6|19
1644233760000|2022-02-07 11:36:00|14697.7|14695.7|14694.4|14692.4|14697.9|14695.9|14693.4|14691.4|35
1644233770000|2022-02-07 11:36:10|14694.8|14692.8|14692.4|14690.4|14694.9|14692.9|14691.6|14689.6|36
1644233780000|2022-02-07 11:36:20|14692.6|14690.6|14699.9|14697.9|14700.9|14698.9|14692.6|14690.6|52
1644233790000|2022-02-07 11:36:30|14700.2|14698.2|14704.7|14702.7|14706.3|14704.3|14699.7|14697.7|65
1644233800000|2022-02-07 11:36:40|14704.4|14702.4|14704.2|14702.2|14706.3|14704.3|14704.2|14702.2|30
1644233810000|2022-02-07 11:36:50|14703.8|14701.8|14705.2|14703.2|14706.2|14704.2|14703.8|14701.8|26
1644233820000|2022-02-07 11:37:00|14705.3|14703.3|14703.7|14701.7|14706.8|14704.8|14703.3|14701.3|65
1644233830000|2022-02-07 11:37:10|14703.6|14701.6|14706.7|14704.7|14706.8|14704.8|14703.1|14701.1|11
1644233840000|2022-02-07 11:37:20|14706.6|14704.6|14705.9|14703.9|14707.3|14705.3|14705.6|14703.6|27
1644233850000|2022-02-07 11:37:30|14705.8|14703.8|14709.3|14707.3|14709.3|14707.3|14704.8|14702.8|36
1644233860000|2022-02-07 11:37:40|14709.1|14707.1|14708.7|14706.7|14709.4|14707.4|14707.6|14705.6|14
1644233870000|2022-02-07 11:37:50|14708.2|14706.2|14706.7|14704.7|14708.2|14706.2|14706.4|14704.4|11
1644233880000|2022-02-07 11:38:00|14706.8|14704.8|14707.8|14705.8|14708.3|14706.3|14706.1|14704.1|5
1644233890000|2022-02-07 11:38:10|14707.7|14705.7|14706.6|14704.6|14708.1|14706.1|14705.6|14703.6|15
1644233900000|2022-02-07 11:38:20|14706.7|14704.7|14705.7|14703.7|14706.7|14704.7|14705.3|14703.3|12
1644233910000|2022-02-07 11:38:30|14705.6|14703.6|14703.6|14701.6|14705.6|14703.6|14703.6|14701.6|28
1644233920000|2022-02-07 11:38:40|14703.3|14701.3|14699.8|14697.8|14703.4|14701.4|14699.8|14697.8|28
1644233930000|2022-02-07 11:38:50|14699.9|14697.9|14703.4|14701.4|14703.9|14701.9|14699.9|14697.9|46
1644233940000|2022-02-07 11:39:00|14703.3|14701.3|14700.4|14698.4|14703.4|14701.4|14700.4|14698.4|23
1644233950000|2022-02-07 11:39:10|14699.7|14697.7|14701.9|14699.9|14702.3|14700.3|14698.7|14696.7|44
1644233960000|2022-02-07 11:39:20|14702.2|14700.2|14702.3|14700.3|14702.8|14700.8|14701.2|14699.2|20
1644233970000|2022-02-07 11:39:30|14702.2|14700.2|14701.6|14699.6|14702.2|14700.2|14701.1|14699.1|29
1644233980000|2022-02-07 11:39:40|14701.3|14699.3|14698.7|14696.7|14701.4|14699.4|14698.7|14696.7|29
1644233990000|2022-02-07 11:39:50|14698.8|14696.8|14698.3|14696.3|14698.8|14696.8|14696.8|14694.8|22
1644234000000|2022-02-07 11:40:00|14698.2|14696.2|14693.4|14691.4|14698.3|14696.3|14691.7|14689.7|70
1644234010000|2022-02-07 11:40:10|14693.3|14691.3|14692.7|14690.7|14693.6|14691.6|14692.1|14690.1|42
1644234020000|2022-02-07 11:40:20|14692.8|14690.8|14693.9|14691.9|14693.9|14691.9|14692.8|14690.8|13
1644234030000|2022-02-07 11:40:30|14694.1|14692.1|14693.6|14691.6|14694.6|14692.6|14693.1|14691.1|22
1644234040000|2022-02-07 11:40:40|14693.7|14691.7|14693.7|14691.7|14694.7|14692.7|14693.6|14691.6|8
1644234050000|2022-02-07 11:40:50|14693.8|14691.8|14693.4|14691.4|14694.3|14692.3|14692.8|14690.8|45
1644234060000|2022-02-07 11:41:00|14693.6|14691.6|14693.7|14691.7|14694.3|14692.3|14692.8|14690.8|18
1644234070000|2022-02-07 11:41:10|14693.8|14691.8|14692.2|14690.2|14694.1|14692.1|14692.2|14690.2|46
1644234080000|2022-02-07 11:41:20|14692.1|14690.1|14691.8|14689.8|14692.6|14690.6|14691.8|14689.8|4
1644234090000|2022-02-07 11:41:30|14691.9|14689.9|14691.3|14689.3|14691.9|14689.9|14689.2|14687.2|41
1644234100000|2022-02-07 11:41:40|14691.7|14689.7|14692.7|14690.7|14693.8|14691.8|14691.3|14689.3|8
1644234110000|2022-02-07 11:41:50|14692.8|14690.8|14693.1|14691.1|14693.2|14691.2|14692.3|14690.3|8
1644234120000|2022-02-07 11:42:00|14692.9|14690.9|14691.3|14689.3|14692.9|14690.9|14690.8|14688.8|25
1644234130000|2022-02-07 11:42:10|14691.7|14689.7|14691.6|14689.6|14692.7|14690.7|14691.4|14689.4|9
1644234140000|2022-02-07 11:42:20|14691.4|14689.4|14694.6|14692.6|14694.9|14692.9|14690.7|14688.7|26
1644234150000|2022-02-07 11:42:30|14694.3|14692.3|14692.3|14690.3|14694.9|14692.9|14691.7|14689.7|23
1644234160000|2022-02-07 11:42:40|14692.4|14690.4|14692.1|14690.1|14692.9|14690.9|14692.1|14690.1|6
1644234170000|2022-02-07 11:42:50|14692.6|14690.6|14691.4|14689.4|14693.2|14691.2|14690.9|14688.9|8
1644234180000|2022-02-07 11:43:00|14691.3|14689.3|14685.2|14683.2|14692.7|14690.7|14684.2|14682.2|85
1644234190000|2022-02-07 11:43:10|14685.3|14683.3|14685.9|14683.9|14686.8|14684.8|14684.9|14682.9|14
1644234200000|2022-02-07 11:43:20|14686.1|14684.1|14685.7|14683.7|14686.7|14684.7|14685.6|14683.6|20
1644234210000|2022-02-07 11:43:30|14685.8|14683.8|14685.9|14683.9|14686.6|14684.6|14685.6|14683.6|4
1644234220000|2022-02-07 11:43:40|14686.1|14684.1|14685.7|14683.7|14686.8|14684.8|14685.6|14683.6|59
1644234230000|2022-02-07 11:43:50|14685.6|14683.6|14685.7|14683.7|14686.1|14684.1|14684.8|14682.8|26
1644234240000|2022-02-07 11:44:00|14685.9|14683.9|14685.8|14683.8|14686.3|14684.3|14684.7|14682.7|15
1644234250000|2022-02-07 11:44:10|14685.7|14683.7|14686.2|14684.2|14686.7|14684.7|14685.7|14683.7|8
1644234260000|2022-02-07 11:44:20|14686.1|14684.1|14686.6|14684.6|14686.6|14684.6|14685.7|14683.7|12
1644234270000|2022-02-07 11:44:30|14686.4|14684.4|14684.7|14682.7|14686.8|14684.8|14684.2|14682.2|30
1644234280000|2022-02-07 11:44:40|14684.6|14682.6|14684.9|14682.9|14685.2|14683.2|14683.8|14681.8|13
1644234290000|2022-02-07 11:44:50|14685.1|14683.1|14685.8|14683.8|14685.8|14683.8|14684.6|14682.6|38
1644234300000|2022-02-07 11:45:00|14685.7|14683.7|14684.3|14682.3|14685.7|14683.7|14683.9|14681.9|38
1644234310000|2022-02-07 11:45:10|14684.4|14682.4|14684.8|14682.8|14685.7|14683.7|14684.3|14682.3|10
1644234320000|2022-02-07 11:45:20|14685.2|14683.2|14685.6|14683.6|14685.8|14683.8|14684.9|14682.9|15
1644234330000|2022-02-07 11:45:30|14685.7|14683.7|14685.6|14683.6|14685.8|14683.8|14685.2|14683.2|11
1644234340000|2022-02-07 11:45:40|14685.7|14683.7|14685.1|14683.1|14686.1|14684.1|14684.7|14682.7|21
1644234350000|2022-02-07 11:45:50|14684.9|14682.9|14684.4|14682.4|14685.4|14683.4|14684.4|14682.4|4
1644234360000|2022-02-07 11:46:00|14684.6|14682.6|14683.9|14681.9|14685.1|14683.1|14683.9|14681.9|4
1644234370000|2022-02-07 11:46:10|14684.1|14682.1|14684.9|14682.9|14685.1|14683.1|14684.1|14682.1|9
1644234380000|2022-02-07 11:46:20|14685.1|14683.1|14685.4|14683.4|14685.9|14683.9|14684.6|14682.6|51
1644234390000|2022-02-07 11:46:30|14685.7|14683.7|14685.2|14683.2|14685.7|14683.7|14684.9|14682.9|7
1644234400000|2022-02-07 11:46:40|14685.3|14683.3|14685.8|14683.8|14685.9|14683.9|14685.3|14683.3|12
1644234410000|2022-02-07 11:46:50|14685.9|14683.9|14684.8|14682.8|14685.9|14683.9|14684.8|14682.8|40
1644234420000|2022-02-07 11:47:00|14684.9|14682.9|14684.3|14682.3|14685.1|14683.1|14683.7|14681.7|41
1644234430000|2022-02-07 11:47:10|14684.4|14682.4|14683.7|14681.7|14685.1|14683.1|14683.6|14681.6|3
1644234440000|2022-02-07 11:47:20|14683.6|14681.6|14683.8|14681.8|14684.9|14682.9|14683.6|14681.6|8
1644234450000|2022-02-07 11:47:30|14683.9|14681.9|14684.3|14682.3|14684.3|14682.3|14683.1|14681.1|9
1644234460000|2022-02-07 11:47:40|14684.2|14682.2|14683.8|14681.8|14684.8|14682.8|14683.8|14681.8|14
1644234470000|2022-02-07 11:47:50|14683.9|14681.9|14683.9|14681.9|14684.8|14682.8|14683.9|14681.9|7
1644234480000|2022-02-07 11:48:00|14683.7|14681.7|14683.7|14681.7|14683.9|14681.9|14683.1|14681.1|5
1644234490000|2022-02-07 11:48:10|14683.1|14681.1|14683.7|14681.7|14683.8|14681.8|14682.8|14680.8|21
1644234500000|2022-02-07 11:48:20|14683.8|14681.8|14678.9|14676.9|14683.8|14681.8|14678.6|14676.6|68
1644234510000|2022-02-07 11:48:30|14678.8|14676.8|14681.8|14679.8|14681.9|14679.9|14678.7|14676.7|22
1644234520000|2022-02-07 11:48:40|14681.9|14679.9|14682.2|14680.2|14682.3|14680.3|14681.2|14679.2|50
1644234530000|2022-02-07 11:48:50|14682.3|14680.3|14687.6|14685.6|14687.8|14685.8|14682.3|14680.3|68
1644234540000|2022-02-07 11:49:00|14687.8|14685.8|14690.2|14688.2|14691.8|14689.8|14687.2|14685.2|47
1644234550000|2022-02-07 11:49:10|14690.3|14688.3|14692.6|14690.6|14694.6|14692.6|14690.1|14688.1|64
1644234560000|2022-02-07 11:49:20|14692.9|14690.9|14690.3|14688.3|14693.4|14691.4|14690.2|14688.2|16
1644234570000|2022-02-07 11:49:30|14690.4|14688.4|14690.4|14688.4|14692.4|14690.4|14690.3|14688.3|14
1644234580000|2022-02-07 11:49:40|14690.6|14688.6|14688.6|14686.6|14691.2|14689.2|14687.8|14685.8|7
1644234590000|2022-02-07 11:49:50|14688.7|14686.7|14689.2|14687.2|14689.3|14687.3|14687.9|14685.9|4
1644234600000|2022-02-07 11:50:00|14689.1|14687.1|14688.7|14686.7|14689.3|14687.3|14688.4|14686.4|11
1644234610000|2022-02-07 11:50:10|14688.9|14686.9|14691.7|14689.7|14691.8|14689.8|14688.9|14686.9|10
1644234620000|2022-02-07 11:50:20|14691.8|14689.8|14692.3|14690.3|14692.8|14690.8|14690.2|14688.2|17
1644234630000|2022-02-07 11:50:30|14692.6|14690.6|14691.4|14689.4|14692.6|14690.6|14690.2|14688.2|4
1644234640000|2022-02-07 11:50:40|14691.6|14689.6|14691.4|14689.4|14692.2|14690.2|14690.6|14688.6|7
1644234650000|2022-02-07 11:50:50|14691.6|14689.6|14691.7|14689.7|14691.8|14689.8|14691.1|14689.1|2
1644234660000|2022-02-07 11:51:00|14692.1|14690.1|14691.8|14689.8|14694.3|14692.3|14691.2|14689.2|16
1644234670000|2022-02-07 11:51:10|14691.9|14689.9|14691.4|14689.4|14692.9|14690.9|14691.4|14689.4|6
1644234680000|2022-02-07 11:51:20|14691.7|14689.7|14692.1|14690.1|14692.4|14690.4|14690.6|14688.6|6
1644234690000|2022-02-07 11:51:30|14691.8|14689.8|14690.9|14688.9|14691.8|14689.8|14690.7|14688.7|2
1644234700000|2022-02-07 11:51:40|14691.1|14689.1|14691.2|14689.2|14691.3|14689.3|14690.4|14688.4|9
1644234710000|2022-02-07 11:51:50|14691.1|14689.1|14690.2|14688.2|14691.1|14689.1|14689.9|14687.9|6
1644234720000|2022-02-07 11:52:00|14689.9|14687.9|14688.6|14686.6|14690.4|14688.4|14688.4|14686.4|5
1644234730000|2022-02-07 11:52:10|14688.7|14686.7|14682.1|14680.1|14688.7|14686.7|14680.7|14678.7|39
1644234740000|2022-02-07 11:52:20|14681.9|14679.9|14683.6|14681.6|14684.6|14682.6|14680.8|14678.8|31
1644234750000|2022-02-07 11:52:30|14683.4|14681.4|14686.3|14684.3|14686.8|14684.8|14682.1|14680.1|11
1644234760000|2022-02-07 11:52:40|14686.2|14684.2|14687.1|14685.1|14688.4|14686.4|14686.2|14684.2|7
1644234770000|2022-02-07 11:52:50|14687.2|14685.2|14687.7|14685.7|14687.9|14685.9|14686.1|14684.1|12
1644234780000|2022-02-07 11:53:00|14687.3|14685.3|14687.2|14685.2|14688.3|14686.3|14686.3|14684.3|27
1644234790000|2022-02-07 11:53:10|14687.3|14685.3|14687.3|14685.3|14688.4|14686.4|14686.3|14684.3|3
1644234800000|2022-02-07 11:53:20|14687.9|14685.9|14687.9|14685.9|14688.1|14686.1|14686.7|14684.7|8
1644234810000|2022-02-07 11:53:30|14689.2|14687.2|14689.3|14687.3|14689.4|14687.4|14688.7|14686.7|5
1644234820000|2022-02-07 11:53:40|14689.4|14687.4|14691.4|14689.4|14692.2|14690.2|14689.3|14687.3|13
1644234830000|2022-02-07 11:53:50|14691.6|14689.6|14691.7|14689.7|14692.7|14690.7|14690.9|14688.9|7
1644234840000|2022-02-07 11:54:00|14691.8|14689.8|14692.1|14690.1|14692.7|14690.7|14690.4|14688.4|6
1644234850000|2022-02-07 11:54:10|14692.3|14690.3|14692.1|14690.1|14692.4|14690.4|14691.2|14689.2|8
1644234860000|2022-02-07 11:54:20|14691.7|14689.7|14690.7|14688.7|14693.6|14691.6|14690.1|14688.1|22
1644234870000|2022-02-07 11:54:30|14690.6|14688.6|14687.6|14685.6|14690.6|14688.6|14686.4|14684.4|13
1644234880000|2022-02-07 11:54:40|14687.4|14685.4|14687.7|14685.7|14689.6|14687.6|14686.7|14684.7|6
1644234890000|2022-02-07 11:54:50|14687.6|14685.6|14689.2|14687.2|14689.9|14687.9|14687.6|14685.6|5
1644234900000|2022-02-07 11:55:00|14689.3|14687.3|14684.2|14682.2|14689.3|14687.3|14683.2|14681.2|26
1644234910000|2022-02-07 11:55:10|14684.3|14682.3|14684.4|14682.4|14684.7|14682.7|14683.4|14681.4|14
1644234920000|2022-02-07 11:55:20|14684.2|14682.2|14689.7|14687.7|14689.8|14687.8|14683.8|14681.8|11
1644234930000|2022-02-07 11:55:30|14689.8|14687.8|14688.9|14686.9|14690.7|14688.7|14688.3|14686.3|11
1644234940000|2022-02-07 11:55:40|14688.8|14686.8|14689.8|14687.8|14690.8|14688.8|14688.8|14686.8|2
1644234950000|2022-02-07 11:55:50|14689.9|14687.9|14689.4|14687.4|14690.1|14688.1|14688.3|14686.3|3
1644234960000|2022-02-07 11:56:00|14689.3|14687.3|14686.8|14684.8|14689.8|14687.8|14685.6|14683.6|10
1644234970000|2022-02-07 11:56:10|14686.9|14684.9|14685.4|14683.4|14686.9|14684.9|14684.7|14682.7|6
1644234980000|2022-02-07 11:56:20|14684.7|14682.7|14684.8|14682.8|14685.1|14683.1|14684.3|14682.3|2
1644234990000|2022-02-07 11:56:30|14684.7|14682.7|14687.2|14685.2|14687.3|14685.3|14683.8|14681.8|28
1644235000000|2022-02-07 11:56:40|14686.7|14684.7|14687.3|14685.3|14687.4|14685.4|14686.3|14684.3|7
1644235010000|2022-02-07 11:56:50|14687.4|14685.4|14690.7|14688.7|14690.9|14688.9|14687.4|14685.4|12
1644235020000|2022-02-07 11:57:00|14690.6|14688.6|14693.6|14691.6|14693.9|14691.9|14690.2|14688.2|34
1644235030000|2022-02-07 11:57:10|14693.7|14691.7|14693.6|14691.6|14693.8|14691.8|14692.3|14690.3|9
1644235040000|2022-02-07 11:57:20|14693.8|14691.8|14692.8|14690.8|14693.8|14691.8|14692.8|14690.8|12
1644235050000|2022-02-07 11:57:30|14692.9|14690.9|14692.3|14690.3|14692.9|14690.9|14690.6|14688.6|11
1644235060000|2022-02-07 11:57:40|14692.1|14690.1|14692.4|14690.4|14692.7|14690.7|14691.7|14689.7|15
1644235070000|2022-02-07 11:57:50|14692.6|14690.6|14692.9|14690.9|14693.7|14691.7|14692.3|14690.3|16
1644235080000|2022-02-07 11:58:00|14692.8|14690.8|14696.4|14694.4|14697.2|14695.2|14692.1|14690.1|63
1644235090000|2022-02-07 11:58:10|14696.3|14694.3|14695.6|14693.6|14696.9|14694.9|14694.7|14692.7|14
1644235100000|2022-02-07 11:58:20|14695.4|14693.4|14696.7|14694.7|14696.7|14694.7|14694.7|14692.7|11
1644235110000|2022-02-07 11:58:30|14696.6|14694.6|14701.8|14699.8|14701.8|14699.8|14696.4|14694.4|53
1644235120000|2022-02-07 11:58:40|14701.9|14699.9|14699.4|14697.4|14702.2|14700.2|14699.3|14697.3|46
1644235130000|2022-02-07 11:58:50|14699.3|14697.3|14699.3|14697.3|14699.4|14697.4|14697.9|14695.9|16
1644235140000|2022-02-07 11:59:00|14699.8|14697.8|14700.9|14698.9|14700.9|14698.9|14698.8|14696.8|20
1644235150000|2022-02-07 11:59:10|14700.4|14698.4|14699.8|14697.8|14700.7|14698.7|14698.7|14696.7|17
1644235160000|2022-02-07 11:59:20|14699.4|14697.4|14698.6|14696.6|14699.4|14697.4|14697.6|14695.6|16
1644235170000|2022-02-07 11:59:30|14699.1|14697.1|14695.2|14693.2|14699.3|14697.3|14694.6|14692.6|18
1644235180000|2022-02-07 11:59:40|14695.3|14693.3|14693.1|14691.1|14695.4|14693.4|14692.7|14690.7|17
1644235190000|2022-02-07 11:59:50|14693.7|14691.7|14692.3|14690.3|14693.8|14691.8|14691.8|14689.8|30
1644235200000|2022-02-07 12:00:00|14692.2|14690.2|14695.2|14693.2|14696.8|14694.8|14692.2|14690.2|40
1644235210000|2022-02-07 12:00:10|14695.3|14693.3|14696.6|14694.6|14697.4|14695.4|14695.3|14693.3|23
1644235220000|2022-02-07 12:00:20|14696.7|14694.7|14695.2|14693.2|14696.9|14694.9|14694.2|14692.2|17
1644235230000|2022-02-07 12:00:30|14694.8|14692.8|14697.3|14695.3|14697.3|14695.3|14693.9|14691.9|19
1644235240000|2022-02-07 12:00:40|14698.2|14696.2|14699.1|14697.1|14699.6|14697.6|14698.1|14696.1|20
1644235250000|2022-02-07 12:00:50|14699.3|14697.3|14699.1|14697.1|14699.4|14697.4|14698.3|14696.3|9
1644235260000|2022-02-07 12:01:00|14698.6|14696.6|14701.8|14699.8|14702.1|14700.1|14698.6|14696.6|52
1644235270000|2022-02-07 12:01:10|14701.9|14699.9|14702.2|14700.2|14702.6|14700.6|14700.7|14698.7|19
1644235280000|2022-02-07 12:01:20|14701.9|14699.9|14698.9|14696.9|14702.2|14700.2|14698.9|14696.9|19
1644235290000|2022-02-07 12:01:30|14699.7|14697.7|14698.6|14696.6|14699.7|14697.7|14698.4|14696.4|15
1644235300000|2022-02-07 12:01:40|14698.7|14696.7|14701.6|14699.6|14703.8|14701.8|14698.6|14696.6|38
1644235310000|2022-02-07 12:01:50|14701.7|14699.7|14702.4|14700.4|14703.3|14701.3|14701.4|14699.4|8
1644235320000|2022-02-07 12:02:00|14701.7|14699.7|14702.3|14700.3|14702.3|14700.3|14700.2|14698.2|23
1644235330000|2022-02-07 12:02:10|14703.2|14701.2|14705.4|14703.4|14705.7|14703.7|14702.2|14700.2|41
1644235340000|2022-02-07 12:02:20|14705.2|14703.2|14706.8|14704.8|14708.2|14706.2|14704.7|14702.7|64
1644235350000|2022-02-07 12:02:30|14706.9|14704.9|14708.7|14706.7|14708.7|14706.7|14705.4|14703.4|132
1644235360000|2022-02-07 12:02:40|14708.9|14706.9|14709.2|14707.2|14711.2|14709.2|14707.8|14705.8|92
1644235370000|2022-02-07 12:02:50|14709.7|14707.7|14711.2|14709.2|14711.2|14709.2|14709.1|14707.1|121
1644235380000|2022-02-07 12:03:00|14711.1|14709.1|14710.6|14708.6|14711.6|14709.6|14709.8|14707.8|35
1644235390000|2022-02-07 12:03:10|14710.4|14708.4|14706.6|14704.6|14710.4|14708.4|14705.1|14703.1|49
1644235400000|2022-02-07 12:03:20|14706.4|14704.4|14708.2|14706.2|14708.9|14706.9|14705.7|14703.7|14
1644235410000|2022-02-07 12:03:30|14709.2|14707.2|14710.2|14708.2|14711.3|14709.3|14708.3|14706.3|52
1644235420000|2022-02-07 12:03:40|14709.2|14707.2|14705.9|14703.9|14709.4|14707.4|14705.9|14703.9|30
1644235430000|2022-02-07 12:03:50|14706.2|14704.2|14705.7|14703.7|14706.4|14704.4|14705.3|14703.3|23
1644235440000|2022-02-07 12:04:00|14706.2|14704.2|14707.8|14705.8|14708.1|14706.1|14705.4|14703.4|34
1644235450000|2022-02-07 12:04:10|14707.7|14705.7|14711.1|14709.1|14711.6|14709.6|14707.3|14705.3|34
1644235460000|2022-02-07 12:04:20|14710.8|14708.8|14710.2|14708.2|14711.2|14709.2|14708.7|14706.7|43
1644235470000|2022-02-07 12:04:30|14710.3|14708.3|14713.2|14711.2|14713.6|14711.6|14710.3|14708.3|68
1644235480000|2022-02-07 12:04:40|14713.1|14711.1|14716.4|14714.4|14717.4|14715.4|14713.1|14711.1|131
1644235490000|2022-02-07 12:04:50|14716.7|14714.7|14716.3|14714.3|14716.7|14714.7|14714.8|14712.8|35
1644235500000|2022-02-07 12:05:00|14716.1|14714.1|14716.2|14714.2|14716.4|14714.4|14714.8|14712.8|27
1644235510000|2022-02-07 12:05:10|14716.3|14714.3|14717.6|14715.6|14717.8|14715.8|14714.8|14712.8|30
1644235520000|2022-02-07 12:05:20|14717.7|14715.7|14719.4|14717.4|14719.4|14717.4|14716.7|14714.7|67
1644235530000|2022-02-07 12:05:30|14719.7|14717.7|14717.7|14715.7|14719.7|14717.7|14717.6|14715.6|23
1644235540000|2022-02-07 12:05:40|14718.3|14716.3|14719.2|14717.2|14719.8|14717.8|14718.1|14716.1|38
1644235550000|2022-02-07 12:05:50|14718.8|14716.8|14719.6|14717.6|14719.9|14717.9|14718.1|14716.1|12
1644235560000|2022-02-07 12:06:00|14719.4|14717.4|14718.1|14716.1|14719.4|14717.4|14716.8|14714.8|39
1644235570000|2022-02-07 12:06:10|14718.3|14716.3|14718.9|14716.9|14719.4|14717.4|14718.3|14716.3|36
1644235580000|2022-02-07 12:06:20|14718.2|14716.2|14718.9|14716.9|14719.2|14717.2|14717.6|14715.6|23
1644235590000|2022-02-07 12:06:30|14718.8|14716.8|14717.4|14715.4|14720.3|14718.3|14717.3|14715.3|40
1644235600000|2022-02-07 12:06:40|14717.3|14715.3|14716.6|14714.6|14718.2|14716.2|14715.6|14713.6|59
1644235610000|2022-02-07 12:06:50|14716.7|14714.7|14716.4|14714.4|14716.7|14714.7|14715.6|14713.6|11
1644235620000|2022-02-07 12:07:00|14716.3|14714.3|14714.4|14712.4|14716.9|14714.9|14714.2|14712.2|60
1644235630000|2022-02-07 12:07:10|14714.6|14712.6|14714.9|14712.9|14715.2|14713.2|14713.9|14711.9|20
1644235640000|2022-02-07 12:07:20|14715.1|14713.1|14712.8|14710.8|14715.3|14713.3|14712.8|14710.8|30
1644235650000|2022-02-07 12:07:30|14712.9|14710.9|14715.6|14713.6|14715.6|14713.6|14712.8|14710.8|30
1644235660000|2022-02-07 12:07:40|14716.1|14714.1|14713.9|14711.9|14716.1|14714.1|14713.9|14711.9|19
1644235670000|2022-02-07 12:07:50|14713.8|14711.8|14716.1|14714.1|14716.1|14714.1|14713.3|14711.3|9
1644235680000|2022-02-07 12:08:00|14716.2|14714.2|14714.4|14712.4|14716.7|14714.7|14714.4|14712.4|12
1644235690000|2022-02-07 12:08:10|14714.9|14712.9|14714.2|14712.2|14714.9|14712.9|14713.6|14711.6|14
1644235700000|2022-02-07 12:08:20|14714.1|14712.1|14713.8|14711.8|14714.6|14712.6|14713.7|14711.7|13
1644235710000|2022-02-07 12:08:30|14713.9|14711.9|14714.4|14712.4|14714.4|14712.4|14713.3|14711.3|12
1644235720000|2022-02-07 12:08:40|14714.3|14712.3|14713.6|14711.6|14715.4|14713.4|14713.2|14711.2|9
1644235730000|2022-02-07 12:08:50|14713.2|14711.2|14714.4|14712.4|14715.7|14713.7|14713.1|14711.1|21
1644235740000|2022-02-07 12:09:00|14714.6|14712.6|14713.8|14711.8|14715.2|14713.2|14713.3|14711.3|18
1644235750000|2022-02-07 12:09:10|14713.6|14711.6|14714.7|14712.7|14714.9|14712.9|14713.1|14711.1|4
1644235760000|2022-02-07 12:09:20|14714.6|14712.6|14714.7|14712.7|14715.4|14713.4|14714.2|14712.2|8
1644235770000|2022-02-07 12:09:30|14714.8|14712.8|14716.7|14714.7|14716.8|14714.8|14714.7|14712.7|8
1644235780000|2022-02-07 12:09:40|14717.1|14715.1|14716.9|14714.9|14717.7|14715.7|14716.4|14714.4|22
1644235790000|2022-02-07 12:09:50|14717.1|14715.1|14717.4|14715.4|14718.4|14716.4|14717.1|14715.1|20
1644235800000|2022-02-07 12:10:00|14717.7|14715.7|14718.6|14716.6|14718.6|14716.6|14716.4|14714.4|33
1644235810000|2022-02-07 12:10:10|14718.3|14716.3|14718.7|14716.7|14719.7|14717.7|14718.3|14716.3|31
1644235820000|2022-02-07 12:10:20|14718.8|14716.8|14720.8|14718.8|14721.6|14719.6|14717.9|14715.9|25
1644235830000|2022-02-07 12:10:30|14720.7|14718.7|14722.9|14720.9|14723.2|14721.2|14719.8|14717.8|56
1644235840000|2022-02-07 12:10:40|14721.7|14719.7|14724.2|14722.2|14724.4|14722.4|14721.7|14719.7|51
1644235850000|2022-02-07 12:10:50|14724.1|14722.1|14725.3|14723.3|14726.2|14724.2|14724.1|14722.1|60
1644235860000|2022-02-07 12:11:00|14725.4|14723.4|14726.6|14724.6|14726.6|14724.6|14723.8|14721.8|42
1644235870000|2022-02-07 12:11:10|14726.2|14724.2|14726.2|14724.2|14726.4|14724.4|14725.2|14723.2|29
1644235880000|2022-02-07 12:11:20|14726.1|14724.1|14726.4|14724.4|14726.6|14724.6|14725.7|14723.7|17
1644235890000|2022-02-07 12:11:30|14726.3|14724.3|14724.9|14722.9|14726.4|14724.4|14724.7|14722.7|13
1644235900000|2022-02-07 12:11:40|14724.8|14722.8|14724.8|14722.8|14725.8|14723.8|14724.7|14722.7|14
1644235910000|2022-02-07 12:11:50|14724.7|14722.7|14724.9|14722.9|14725.7|14723.7|14723.9|14721.9|53
1644235920000|2022-02-07 12:12:00|14724.8|14722.8|14726.6|14724.6|14726.8|14724.8|14723.4|14721.4|38
1644235930000|2022-02-07 12:12:10|14726.8|14724.8|14727.6|14725.6|14729.1|14727.1|14726.8|14724.8|53
1644235940000|2022-02-07 12:12:20|14727.7|14725.7|14727.9|14725.9|14728.1|14726.1|14726.9|14724.9|18
1644235950000|2022-02-07 12:12:30|14727.7|14725.7|14728.1|14726.1|14728.9|14726.9|14727.2|14725.2|31
1644235960000|2022-02-07 12:12:40|14727.9|14725.9|14724.1|14722.1|14727.9|14725.9|14724.1|14722.1|20
1644235970000|2022-02-07 12:12:50|14723.8|14721.8|14725.9|14723.9|14727.2|14725.2|14723.7|14721.7|11
1644235980000|2022-02-07 12:13:00|14725.3|14723.3|14726.1|14724.1|14726.6|14724.6|14725.2|14723.2|18
1644235990000|2022-02-07 12:13:10|14725.9|14723.9|14723.8|14721.8|14725.9|14723.9|14723.8|14721.8|9
1644236000000|2022-02-07 12:13:20|14723.7|14721.7|14724.2|14722.2|14724.7|14722.7|14723.2|14721.2|32
1644236010000|2022-02-07 12:13:30|14724.1|14722.1|14725.7|14723.7|14726.8|14724.8|14724.1|14722.1|16
1644236020000|2022-02-07 12:13:40|14724.6|14722.6|14725.4|14723.4|14725.7|14723.7|14724.6|14722.6|6
1644236030000|2022-02-07 12:13:50|14725.2|14723.2|14725.2|14723.2|14725.6|14723.6|14724.4|14722.4|27
1644236040000|2022-02-07 12:14:00|14725.3|14723.3|14724.8|14722.8|14725.6|14723.6|14724.2|14722.2|21
1644236050000|2022-02-07 12:14:10|14724.4|14722.4|14723.7|14721.7|14725.4|14723.4|14722.1|14720.1|22
1644236060000|2022-02-07 12:14:20|14723.6|14721.6|14723.3|14721.3|14723.9|14721.9|14722.6|14720.6|10
1644236070000|2022-02-07 12:14:30|14723.2|14721.2|14723.7|14721.7|14723.9|14721.9|14722.3|14720.3|6
1644236080000|2022-02-07 12:14:40|14723.8|14721.8|14724.8|14722.8|14725.7|14723.7|14723.4|14721.4|30
1644236090000|2022-02-07 12:14:50|14725.3|14723.3|14724.9|14722.9|14726.2|14724.2|14724.8|14722.8|11
1644236100000|2022-02-07 12:15:00|14724.6|14722.6|14726.2|14724.2|14727.3|14725.3|14724.6|14722.6|24
1644236110000|2022-02-07 12:15:10|14726.4|14724.4|14728.3|14726.3|14728.6|14726.6|14726.4|14724.4|24
1644236120000|2022-02-07 12:15:20|14728.2|14726.2|14729.3|14727.3|14729.3|14727.3|14727.6|14725.6|17
1644236130000|2022-02-07 12:15:30|14729.4|14727.4|14729.9|14727.9|14731.2|14729.2|14729.2|14727.2|70
1644236140000|2022-02-07 12:15:40|14729.8|14727.8|14731.9|14729.9|14732.1|14730.1|14729.7|14727.7|29
1644236150000|2022-02-07 12:15:50|14731.8|14729.8|14730.7|14728.7|14733.7|14731.7|14730.6|14728.6|97
1644236160000|2022-02-07 12:16:00|14730.8|14728.8|14730.2|14728.2|14731.8|14729.8|14730.1|14728.1|25
1644236170000|2022-02-07 12:16:10|14730.1|14728.1|14732.4|14730.4|14732.4|14730.4|14729.1|14727.1|29
1644236180000|2022-02-07 12:16:20|14732.3|14730.3|14737.4|14735.4|14737.7|14735.7|14731.1|14729.1|118
1644236190000|2022-02-07 12:16:30|14737.6|14735.6|14737.6|14735.6|14739.1|14737.1|14737.1|14735.1|52
1644236200000|2022-02-07 12:16:40|14737.7|14735.7|14735.9|14733.9|14738.4|14736.4|14735.6|14733.6|31
1644236210000|2022-02-07 12:16:50|14736.2|14734.2|14736.1|14734.1|14737.4|14735.4|14735.8|14733.8|27
1644236220000|2022-02-07 12:17:00|14735.9|14733.9|14734.6|14732.6|14737.4|14735.4|14734.3|14732.3|29
1644236230000|2022-02-07 12:17:10|14734.4|14732.4|14735.9|14733.9|14735.9|14733.9|14733.7|14731.7|23
1644236240000|2022-02-07 12:17:20|14736.2|14734.2|14736.2|14734.2|14737.4|14735.4|14735.3|14733.3|31
1644236250000|2022-02-07 12:17:30|14736.3|14734.3|14736.8|14734.8|14737.1|14735.1|14735.9|14733.9|10
1644236260000|2022-02-07 12:17:40|14736.9|14734.9|14737.3|14735.3|14739.3|14737.3|14736.9|14734.9|66
1644236270000|2022-02-07 12:17:50|14737.4|14735.4|14737.9|14735.9|14738.4|14736.4|14737.3|14735.3|15
1644236280000|2022-02-07 12:18:00|14738.4|14736.4|14741.8|14739.8|14741.8|14739.8|14737.9|14735.9|51
1644236290000|2022-02-07 12:18:10|14741.7|14739.7|14740.2|14738.2|14742.2|14740.2|14739.9|14737.9|30
1644236300000|2022-02-07 12:18:20|14740.1|14738.1|14740.4|14738.4|14740.6|14738.6|14738.8|14736.8|40
1644236310000|2022-02-07 12:18:30|14740.3|14738.3|14739.1|14737.1|14740.9|14738.9|14738.7|14736.7|10
1644236320000|2022-02-07 12:18:40|14738.9|14736.9|14738.7|14736.7|14739.3|14737.3|14738.3|14736.3|17
1644236330000|2022-02-07 12:18:50|14738.6|14736.6|14736.2|14734.2|14738.7|14736.7|14734.3|14732.3|100
1644236340000|2022-02-07 12:19:00|14735.9|14733.9|14736.2|14734.2|14736.9|14734.9|14735.6|14733.6|58
1644236350000|2022-02-07 12:19:10|14736.1|14734.1|14733.2|14731.2|14736.1|14734.1|14733.1|14731.1|20
1644236360000|2022-02-07 12:19:20|14733.1|14731.1|14732.9|14730.9|14733.4|14731.4|14732.1|14730.1|37
1644236370000|2022-02-07 12:19:30|14732.8|14730.8|14732.4|14730.4|14733.2|14731.2|14731.8|14729.8|20
1644236380000|2022-02-07 12:19:40|14732.2|14730.2|14731.1|14729.1|14732.8|14730.8|14730.7|14728.7|55
1644236390000|2022-02-07 12:19:50|14730.9|14728.9|14730.8|14728.8|14732.7|14730.7|14729.9|14727.9|79
1644236400000|2022-02-07 12:20:00|14730.9|14728.9|14731.3|14729.3|14731.7|14729.7|14729.8|14727.8|44
1644236410000|2022-02-07 12:20:10|14731.1|14729.1|14729.3|14727.3|14731.7|14729.7|14729.3|14727.3|33
1644236420000|2022-02-07 12:20:20|14729.4|14727.4|14727.3|14725.3|14729.4|14727.4|14725.7|14723.7|75
1644236430000|2022-02-07 12:20:30|14727.2|14725.2|14728.1|14726.1|14729.1|14727.1|14727.1|14725.1|22
1644236440000|2022-02-07 12:20:40|14728.2|14726.2|14728.8|14726.8|14729.6|14727.6|14727.9|14725.9|34
1644236450000|2022-02-07 12:20:50|14729.2|14727.2|14728.2|14726.2|14729.6|14727.6|14727.8|14725.8|28
1644236460000|2022-02-07 12:21:00|14728.7|14726.7|14728.3|14726.3|14729.8|14727.8|14727.7|14725.7|27
1644236470000|2022-02-07 12:21:10|14728.2|14726.2|14726.2|14724.2|14728.2|14726.2|14725.4|14723.4|48
1644236480000|2022-02-07 12:21:20|14726.3|14724.3|14727.1|14725.1|14727.1|14725.1|14726.2|14724.2|11
1644236490000|2022-02-07 12:21:30|14727.2|14725.2|14728.1|14726.1|14728.4|14726.4|14726.4|14724.4|36
1644236500000|2022-02-07 12:21:40|14728.2|14726.2|14729.7|14727.7|14730.7|14728.7|14728.1|14726.1|49
1644236510000|2022-02-07 12:21:50|14729.4|14727.4|14729.7|14727.7|14730.8|14728.8|14729.3|14727.3|5
1644236520000|2022-02-07 12:22:00|14729.9|14727.9|14726.3|14724.3|14730.1|14728.1|14726.3|14724.3|10
1644236530000|2022-02-07 12:22:10|14726.2|14724.2|14724.7|14722.7|14726.3|14724.3|14724.4|14722.4|38
1644236540000|2022-02-07 12:22:20|14724.4|14722.4|14725.7|14723.7|14726.2|14724.2|14724.2|14722.2|18
1644236550000|2022-02-07 12:22:30|14726.1|14724.1|14724.2|14722.2|14726.1|14724.1|14723.6|14721.6|30
1644236560000|2022-02-07 12:22:40|14724.3|14722.3|14723.6|14721.6|14724.3|14722.3|14722.6|14720.6|29
1644236570000|2022-02-07 12:22:50|14723.4|14721.4|14723.6|14721.6|14723.6|14721.6|14722.6|14720.6|24
1644236580000|2022-02-07 12:23:00|14723.7|14721.7|14724.2|14722.2|14724.6|14722.6|14722.9|14720.9|26
1644236590000|2022-02-07 12:23:10|14724.1|14722.1|14724.2|14722.2|14724.8|14722.8|14723.9|14721.9|10
1644236600000|2022-02-07 12:23:20|14724.1|14722.1|14723.6|14721.6|14724.8|14722.8|14722.3|14720.3|73
1644236610000|2022-02-07 12:23:30|14723.7|14721.7|14723.8|14721.8|14724.8|14722.8|14723.6|14721.6|19
1644236620000|2022-02-07 12:23:40|14723.9|14721.9|14724.1|14722.1|14725.2|14723.2|14723.4|14721.4|12
1644236630000|2022-02-07 12:23:50|14723.7|14721.7|14724.6|14722.6|14724.6|14722.6|14723.4|14721.4|4
1644236640000|2022-02-07 12:24:00|14724.4|14722.4|14725.1|14723.1|14725.6|14723.6|14723.8|14721.8|23
1644236650000|2022-02-07 12:24:10|14725.2|14723.2|14724.2|14722.2|14725.7|14723.7|14723.8|14721.8|22
1644236660000|2022-02-07 12:24:20|14724.3|14722.3|14723.8|14721.8|14724.4|14722.4|14723.7|14721.7|5
1644236670000|2022-02-07 12:24:30|14723.7|14721.7|14722.1|14720.1|14723.7|14721.7|14722.1|14720.1|14
1644236680000|2022-02-07 12:24:40|14721.9|14719.9|14722.1|14720.1|14722.2|14720.2|14720.6|14718.6|50
1644236690000|2022-02-07 12:24:50|14722.4|14720.4|14722.8|14720.8|14722.8|14720.8|14722.1|14720.1|11
1644236700000|2022-02-07 12:25:00|14722.6|14720.6|14720.9|14718.9|14722.7|14720.7|14720.8|14718.8|19
1644236710000|2022-02-07 12:25:10|14721.2|14719.2|14722.8|14720.8|14723.1|14721.1|14720.8|14718.8|14
1644236720000|2022-02-07 12:25:20|14723.1|14721.1|14722.1|14720.1|14723.2|14721.2|14721.9|14719.9|13
1644236730000|2022-02-07 12:25:30|14722.2|14720.2|14718.3|14716.3|14722.2|14720.2|14718.2|14716.2|65
1644236740000|2022-02-07 12:25:40|14718.2|14716.2|14717.8|14715.8|14718.8|14716.8|14717.4|14715.4|27
1644236750000|2022-02-07 12:25:50|14717.9|14715.9|14717.8|14715.8|14718.6|14716.6|14717.6|14715.6|21
1644236760000|2022-02-07 12:26:00|14717.9|14715.9|14714.2|14712.2|14717.9|14715.9|14713.2|14711.2|91
1644236770000|2022-02-07 12:26:10|14714.3|14712.3|14714.4|14712.4|14714.7|14712.7|14713.1|14711.1|31
1644236780000|2022-02-07 12:26:20|14714.3|14712.3|14713.6|14711.6|14715.7|14713.7|14713.6|14711.6|25
1644236790000|2022-02-07 12:26:30|14713.7|14711.7|14713.9|14711.9|14714.7|14712.7|14713.4|14711.4|21
1644236800000|2022-02-07 12:26:40|14714.1|14712.1|14714.7|14712.7|14714.7|14712.7|14713.3|14711.3|16
1644236810000|2022-02-07 12:26:50|14714.9|14712.9|14714.6|14712.6|14715.2|14713.2|14714.2|14712.2|8
1644236820000|2022-02-07 12:27:00|14715.1|14713.1|14714.4|14712.4|14716.7|14714.7|14714.4|14712.4|28
1644236830000|2022-02-07 12:27:10|14714.3|14712.3|14717.3|14715.3|14717.6|14715.6|14713.9|14711.9|36
1644236840000|2022-02-07 12:27:20|14717.1|14715.1|14715.2|14713.2|14717.2|14715.2|14715.2|14713.2|9
1644236850000|2022-02-07 12:27:30|14715.3|14713.3|14715.2|14713.2|14715.8|14713.8|14713.9|14711.9|14
1644236860000|2022-02-07 12:27:40|14715.3|14713.3|14714.9|14712.9|14715.6|14713.6|14714.7|14712.7|17
1644236870000|2022-02-07 12:27:50|14714.8|14712.8|14714.4|14712.4|14715.7|14713.7|14714.3|14712.3|10
1644236880000|2022-02-07 12:28:00|14714.6|14712.6|14713.3|14711.3|14715.1|14713.1|14712.6|14710.6|16
1644236890000|2022-02-07 12:28:10|14713.2|14711.2|14713.8|14711.8|14714.2|14712.2|14713.1|14711.1|7
1644236900000|2022-02-07 12:28:20|14713.1|14711.1|14712.6|14710.6|14713.2|14711.2|14711.7|14709.7|26
1644236910000|2022-02-07 12:28:30|14712.7|14710.7|14714.8|14712.8|14715.3|14713.3|14712.7|14710.7|25
1644236920000|2022-02-07 12:28:40|14714.7|14712.7|14715.2|14713.2|14715.2|14713.2|14714.6|14712.6|9
1644236930000|2022-02-07 12:28:50|14714.9|14712.9|14716.1|14714.1|14716.3|14714.3|14714.7|14712.7|13
1644236940000|2022-02-07 12:29:00|14715.7|14713.7|14719.1|14717.1|14719.1|14717.1|14715.7|14713.7|32
1644236950000|2022-02-07 12:29:10|14719.2|14717.2|14719.2|14717.2|14720.8|14718.8|14718.3|14716.3|33
1644236960000|2022-02-07 12:29:20|14719.7|14717.7|14719.2|14717.2|14719.7|14717.7|14718.9|14716.9|14
1644236970000|2022-02-07 12:29:30|14719.6|14717.6|14718.9|14716.9|14719.8|14717.8|14718.7|14716.7|13
1644236980000|2022-02-07 12:29:40|14718.8|14716.8|14720.4|14718.4|14721.3|14719.3|14718.7|14716.7|17
1644236990000|2022-02-07 12:29:50|14720.6|14718.6|14720.9|14718.9|14721.2|14719.2|14720.1|14718.1|20
1644237000000|2022-02-07 12:30:00|14721.2|14719.2|14719.2|14717.2|14721.9|14719.9|14719.2|14717.2|17
1644237010000|2022-02-07 12:30:10|14719.1|14717.1|14722.2|14720.2|14722.6|14720.6|14718.9|14716.9|36
1644237020000|2022-02-07 12:30:20|14722.4|14720.4|14724.1|14722.1|14724.8|14722.8|14722.2|14720.2|31
1644237030000|2022-02-07 12:30:30|14723.9|14721.9|14722.9|14720.9|14724.1|14722.1|14722.8|14720.8|22
1644237040000|2022-02-07 12:30:40|14722.8|14720.8|14722.4|14720.4|14724.6|14722.6|14722.4|14720.4|15
1644237050000|2022-02-07 12:30:50|14722.2|14720.2|14723.2|14721.2|14723.3|14721.3|14722.1|14720.1|4
1644237060000|2022-02-07 12:31:00|14723.3|14721.3|14721.4|14719.4|14725.8|14723.8|14721.4|14719.4|31
1644237070000|2022-02-07 12:31:10|14721.3|14719.3|14721.8|14719.8|14722.4|14720.4|14720.1|14718.1|13
1644237080000|2022-02-07 12:31:20|14721.7|14719.7|14723.9|14721.9|14724.3|14722.3|14721.2|14719.2|46
1644237090000|2022-02-07 12:31:30|14723.8|14721.8|14723.9|14721.9|14723.9|14721.9|14722.8|14720.8|7
1644237100000|2022-02-07 12:31:40|14723.8|14721.8|14723.9|14721.9|14724.7|14722.7|14723.3|14721.3|6
1644237110000|2022-02-07 12:31:50|14724.1|14722.1|14724.4|14722.4|14725.6|14723.6|14723.8|14721.8|21
1644237120000|2022-02-07 12:32:00|14724.7|14722.7|14724.7|14722.7|14726.1|14724.1|14723.9|14721.9|12
1644237130000|2022-02-07 12:32:10|14724.3|14722.3|14723.7|14721.7|14724.8|14722.8|14723.7|14721.7|9
1644237140000|2022-02-07 12:32:20|14723.4|14721.4|14727.8|14725.8|14728.1|14726.1|14723.3|14721.3|35
1644237150000|2022-02-07 12:32:30|14728.1|14726.1|14725.8|14723.8|14728.1|14726.1|14725.8|14723.8|25
1644237160000|2022-02-07 12:32:40|14725.9|14723.9|14724.9|14722.9|14725.9|14723.9|14723.9|14721.9|16
1644237170000|2022-02-07 12:32:50|14724.8|14722.8|14725.6|14723.6|14725.9|14723.9|14724.8|14722.8|3
1644237180000|2022-02-07 12:33:00|14725.7|14723.7|14724.8|14722.8|14726.6|14724.6|14724.6|14722.6|20
1644237190000|2022-02-07 12:33:10|14724.6|14722.6|14721.6|14719.6|14724.6|14722.6|14720.9|14718.9|56
1644237200000|2022-02-07 12:33:20|14721.4|14719.4|14723.6|14721.6|14723.9|14721.9|14721.4|14719.4|21
1644237210000|2022-02-07 12:33:30|14723.7|14721.7|14723.9|14721.9|14723.9|14721.9|14723.3|14721.3|10
1644237220000|2022-02-07 12:33:40|14723.8|14721.8|14723.6|14721.6|14723.9|14721.9|14723.1|14721.1|9
1644237230000|2022-02-07 12:33:50|14723.7|14721.7|14723.8|14721.8|14724.4|14722.4|14723.3|14721.3|8
1644237240000|2022-02-07 12:34:00|14723.9|14721.9|14722.1|14720.1|14723.9|14721.9|14721.8|14719.8|72
1644237250000|2022-02-07 12:34:10|14721.8|14719.8|14719.8|14717.8|14722.3|14720.3|14719.8|14717.8|27
1644237260000|2022-02-07 12:34:20|14719.9|14717.9|14719.9|14717.9|14720.6|14718.6|14719.6|14717.6|12
1644237270000|2022-02-07 12:34:30|14720.2|14718.2|14719.3|14717.3|14720.4|14718.4|14719.2|14717.2|7
1644237280000|2022-02-07 12:34:40|14718.8|14716.8|14719.8|14717.8|14719.9|14717.9|14718.7|14716.7|14
1644237290000|2022-02-07 12:34:50|14719.6|14717.6|14719.6|14717.6|14719.9|14717.9|14719.1|14717.1|5
1644237300000|2022-02-07 12:35:00|14720.2|14718.2|14719.3|14717.3|14720.4|14718.4|14718.9|14716.9|12
1644237310000|2022-02-07 12:35:10|14719.2|14717.2|14719.8|14717.8|14720.1|14718.1|14719.1|14717.1|12
1644237320000|2022-02-07 12:35:20|14719.7|14717.7|14719.9|14717.9|14721.1|14719.1|14719.4|14717.4|14
1644237330000|2022-02-07 12:35:30|14720.2|14718.2|14721.2|14719.2|14721.7|14719.7|14720.2|14718.2|11
1644237340000|2022-02-07 12:35:40|14721.1|14719.1|14722.7|14720.7|14723.2|14721.2|14721.1|14719.1|48
1644237350000|2022-02-07 12:35:50|14722.8|14720.8|14723.3|14721.3|14723.4|14721.4|14722.7|14720.7|4
1644237360000|2022-02-07 12:36:00|14723.2|14721.2|14722.8|14720.8|14723.2|14721.2|14722.4|14720.4|12
1644237370000|2022-02-07 12:36:10|14722.7|14720.7|14721.6|14719.6|14723.1|14721.1|14721.6|14719.6|7
1644237380000|2022-02-07 12:36:20|14721.3|14719.3|14721.8|14719.8|14722.3|14720.3|14721.3|14719.3|5
1644237390000|2022-02-07 12:36:30|14721.7|14719.7|14722.2|14720.2|14722.4|14720.4|14721.7|14719.7|3
1644237400000|2022-02-07 12:36:40|14721.9|14719.9|14718.7|14716.7|14721.9|14719.9|14717.1|14715.1|20
1644237410000|2022-02-07 12:36:50|14718.6|14716.6|14718.7|14716.7|14718.7|14716.7|14718.4|14716.4|2
1644237420000|2022-02-07 12:37:00|14719.1|14717.1|14719.2|14717.2|14719.7|14717.7|14718.4|14716.4|9
1644237430000|2022-02-07 12:37:10|14719.1|14717.1|14719.8|14717.8|14719.8|14717.8|14718.7|14716.7|4
1644237440000|2022-02-07 12:37:20|14719.9|14717.9|14718.8|14716.8|14719.9|14717.9|14718.7|14716.7|7
1644237450000|2022-02-07 12:37:30|14718.7|14716.7|14722.8|14720.8|14723.1|14721.1|14718.6|14716.6|20
1644237460000|2022-02-07 12:37:40|14722.9|14720.9|14723.8|14721.8|14725.4|14723.4|14722.4|14720.4|17
1644237470000|2022-02-07 12:37:50|14723.7|14721.7|14723.8|14721.8|14723.8|14721.8|14722.6|14720.6|7
1644237480000|2022-02-07 12:38:00|14723.9|14721.9|14722.9|14720.9|14724.4|14722.4|14722.8|14720.8|5
1644237490000|2022-02-07 12:38:10|14723.1|14721.1|14723.1|14721.1|14723.1|14721.1|14722.3|14720.3|7
1644237500000|2022-02-07 12:38:20|14722.9|14720.9|14722.3|14720.3|14723.3|14721.3|14722.2|14720.2|9
1644237510000|2022-02-07 12:38:30|14722.4|14720.4|14721.1|14719.1|14722.9|14720.9|14721.1|14719.1|11
1644237520000|2022-02-07 12:38:40|14720.9|14718.9|14718.9|14716.9|14720.9|14718.9|14718.6|14716.6|20
1644237530000|2022-02-07 12:38:50|14719.2|14717.2|14717.3|14715.3|14720.2|14718.2|14717.2|14715.2|81
1644237540000|2022-02-07 12:39:00|14717.4|14715.4|14715.2|14713.2|14718.1|14716.1|14714.3|14712.3|42
1644237550000|2022-02-07 12:39:10|14715.1|14713.1|14714.2|14712.2|14715.7|14713.7|14713.6|14711.6|35
1644237560000|2022-02-07 12:39:20|14714.1|14712.1|14715.4|14713.4|14715.6|14713.6|14713.8|14711.8|15
1644237570000|2022-02-07 12:39:30|14715.2|14713.2|14715.1|14713.1|14715.6|14713.6|14714.9|14712.9|11
1644237580000|2022-02-07 12:39:40|14715.2|14713.2|14716.7|14714.7|14716.8|14714.8|14715.1|14713.1|11
1644237590000|2022-02-07 12:39:50|14716.6|14714.6|14719.6|14717.6|14719.6|14717.6|14716.1|14714.1|5
1644237600000|2022-02-07 12:40:00|14719.4|14717.4|14718.9|14716.9|14720.3|14718.3|14718.2|14716.2|17
1644237610000|2022-02-07 12:40:10|14718.8|14716.8|14719.7|14717.7|14719.7|14717.7|14718.7|14716.7|2
1644237620000|2022-02-07 12:40:20|14720.3|14718.3|14721.4|14719.4|14722.1|14720.1|14719.9|14717.9|16
1644237630000|2022-02-07 12:40:30|14721.3|14719.3|14722.1|14720.1|14722.1|14720.1|14720.9|14718.9|2
1644237640000|2022-02-07 12:40:40|14721.9|14719.9|14721.8|14719.8|14722.3|14720.3|14721.6|14719.6|14
1644237650000|2022-02-07 12:40:50|14722.2|14720.2|14723.1|14721.1|14723.8|14721.8|14722.2|14720.2|13
1644237660000|2022-02-07 12:41:00|14722.8|14720.8|14719.8|14717.8|14723.2|14721.2|14719.2|14717.2|25
1644237670000|2022-02-07 12:41:10|14720.1|14718.1|14720.3|14718.3|14720.6|14718.6|14718.8|14716.8|10
1644237680000|2022-02-07 12:41:20|14720.4|14718.4|14719.7|14717.7|14721.3|14719.3|14719.6|14717.6|9
1644237690000|2022-02-07 12:41:30|14719.9|14717.9|14719.3|14717.3|14719.9|14717.9|14719.1|14717.1|4
1644237700000|2022-02-07 12:41:40|14719.4|14717.4|14719.7|14717.7|14720.8|14718.8|14718.9|14716.9|6
1644237710000|2022-02-07 12:41:50|14719.6|14717.6|14723.9|14721.9|14724.3|14722.3|14719.6|14717.6|18
1644237720000|2022-02-07 12:42:00|14723.3|14721.3|14721.7|14719.7|14723.4|14721.4|14721.7|14719.7|8
1644237730000|2022-02-07 12:42:10|14720.9|14718.9|14718.8|14716.8|14721.2|14719.2|14718.8|14716.8|18
1644237740000|2022-02-07 12:42:20|14718.9|14716.9|14718.7|14716.7|14718.9|14716.9|14717.6|14715.6|22
1644237750000|2022-02-07 12:42:30|14718.3|14716.3|14718.7|14716.7|14719.3|14717.3|14717.7|14715.7|18
1644237760000|2022-02-07 12:42:40|14719.1|14717.1|14720.2|14718.2|14720.2|14718.2|14718.9|14716.9|5
1644237770000|2022-02-07 12:42:50|14719.9|14717.9|14718.9|14716.9|14720.2|14718.2|14718.6|14716.6|17
1644237780000|2022-02-07 12:43:00|14719.4|14717.4|14722.2|14720.2|14722.2|14720.2|14719.4|14717.4|10
1644237790000|2022-02-07 12:43:10|14722.3|14720.3|14723.4|14721.4|14723.9|14721.9|14721.6|14719.6|10
1644237800000|2022-02-07 12:43:20|14723.1|14721.1|14721.9|14719.9|14723.1|14721.1|14721.9|14719.9|10
1644237810000|2022-02-07 12:43:30|14722.2|14720.2|14722.7|14720.7|14723.8|14721.8|14722.2|14720.2|5
1644237820000|2022-02-07 12:43:40|14722.9|14720.9|14722.1|14720.1|14722.9|14720.9|14722.1|14720.1|7
1644237830000|2022-02-07 12:43:50|14721.9|14719.9|14721.4|14719.4|14722.4|14720.4|14721.3|14719.3|2
1644237840000|2022-02-07 12:44:00|14721.3|14719.3|14721.1|14719.1|14722.2|14720.2|14720.4|14718.4|4
1644237850000|2022-02-07 12:44:10|14720.9|14718.9|14720.8|14718.8|14720.9|14718.9|14719.9|14717.9|3
1644237860000|2022-02-07 12:44:20|14721.4|14719.4|14721.9|14719.9|14722.8|14720.8|14721.3|14719.3|10
1644237870000|2022-02-07 12:44:30|14722.1|14720.1|14722.7|14720.7|14722.9|14720.9|14722.1|14720.1|1
1644237880000|2022-02-07 12:44:40|14722.8|14720.8|14722.3|14720.3|14722.8|14720.8|14722.1|14720.1|6
1644237890000|2022-02-07 12:44:50|14722.6|14720.6|14723.7|14721.7|14723.8|14721.8|14722.6|14720.6|5
1644237900000|2022-02-07 12:45:00|14723.8|14721.8|14721.7|14719.7|14723.8|14721.8|14720.8|14718.8|17
1644237910000|2022-02-07 12:45:10|14720.8|14718.8|14721.1|14719.1|14721.8|14719.8|14720.3|14718.3|17
1644237920000|2022-02-07 12:45:20|14720.8|14718.8|14723.1|14721.1|14723.1|14721.1|14720.8|14718.8|7
1644237930000|2022-02-07 12:45:30|14723.2|14721.2|14726.7|14724.7|14726.7|14724.7|14722.7|14720.7|40
1644237940000|2022-02-07 12:45:40|14726.8|14724.8|14728.9|14726.9|14728.9|14726.9|14725.7|14723.7|49
1644237950000|2022-02-07 12:45:50|14728.8|14726.8|14728.7|14726.7|14729.2|14727.2|14727.8|14725.8|27
1644237960000|2022-02-07 12:46:00|14728.8|14726.8|14729.2|14727.2|14729.7|14727.7|14728.4|14726.4|8
1644237970000|2022-02-07 12:46:10|14729.1|14727.1|14730.3|14728.3|14730.3|14728.3|14729.1|14727.1|24
1644237980000|2022-02-07 12:46:20|14729.9|14727.9|14734.2|14732.2|14734.3|14732.3|14729.7|14727.7|117
1644237990000|2022-02-07 12:46:30|14734.1|14732.1|14733.4|14731.4|14734.2|14732.2|14733.4|14731.4|16
1644238000000|2022-02-07 12:46:40|14733.2|14731.2|14731.9|14729.9|14733.4|14731.4|14731.9|14729.9|25
1644238010000|2022-02-07 12:46:50|14731.8|14729.8|14731.6|14729.6|14732.8|14730.8|14730.6|14728.6|25
1644238020000|2022-02-07 12:47:00|14731.4|14729.4|14730.6|14728.6|14731.9|14729.9|14730.2|14728.2|43
1644238030000|2022-02-07 12:47:10|14730.7|14728.7|14735.7|14733.7|14735.7|14733.7|14730.7|14728.7|71
1644238040000|2022-02-07 12:47:20|14736.7|14734.7|14736.1|14734.1|14737.2|14735.2|14736.1|14734.1|40
1644238050000|2022-02-07 12:47:30|14735.9|14733.9|14737.1|14735.1|14737.8|14735.8|14735.9|14733.9|19
1644238060000|2022-02-07 12:47:40|14737.2|14735.2|14737.7|14735.7|14738.3|14736.3|14736.1|14734.1|23
1644238070000|2022-02-07 12:47:50|14737.8|14735.8|14739.6|14737.6|14739.7|14737.7|14737.6|14735.6|38
1644238080000|2022-02-07 12:48:00|14739.2|14737.2|14737.7|14735.7|14739.8|14737.8|14737.7|14735.7|26
1644238090000|2022-02-07 12:48:10|14737.8|14735.8|14738.3|14736.3|14738.8|14736.8|14737.8|14735.8|26
1644238100000|2022-02-07 12:48:20|14738.4|14736.4|14739.8|14737.8|14739.8|14737.8|14738.4|14736.4|9
1644238110000|2022-02-07 12:48:30|14739.7|14737.7|14739.4|14737.4|14740.6|14738.6|14739.3|14737.3|29
1644238120000|2022-02-07 12:48:40|14739.6|14737.6|14737.1|14735.1|14739.7|14737.7|14736.7|14734.7|27
1644238130000|2022-02-07 12:48:50|14736.9|14734.9|14736.6|14734.6|14737.2|14735.2|14736.1|14734.1|20
1644238140000|2022-02-07 12:49:00|14736.7|14734.7|14733.2|14731.2|14736.8|14734.8|14733.1|14731.1|37
1644238150000|2022-02-07 12:49:10|14732.9|14730.9|14733.9|14731.9|14734.4|14732.4|14732.7|14730.7|19
1644238160000|2022-02-07 12:49:20|14734.1|14732.1|14734.8|14732.8|14734.9|14732.9|14733.1|14731.1|13
1644238170000|2022-02-07 12:49:30|14734.7|14732.7|14734.6|14732.6|14735.4|14733.4|14733.8|14731.8|11
1644238180000|2022-02-07 12:49:40|14734.7|14732.7|14737.4|14735.4|14737.4|14735.4|14734.6|14732.6|26
1644238190000|2022-02-07 12:49:50|14737.6|14735.6|14736.8|14734.8|14737.7|14735.7|14736.7|14734.7|6
1644238200000|2022-02-07 12:50:00|14736.9|14734.9|14737.9|14735.9|14738.9|14736.9|14736.8|14734.8|45
1644238210000|2022-02-07 12:50:10|14737.7|14735.7|14736.7|14734.7|14737.8|14735.8|14735.8|14733.8|17
1644238220000|2022-02-07 12:50:20|14736.8|14734.8|14739.3|14737.3|14739.3|14737.3|14735.9|14733.9|22
1644238230000|2022-02-07 12:50:30|14739.2|14737.2|14740.1|14738.1|14740.6|14738.6|14739.1|14737.1|29
1644238240000|2022-02-07 12:50:40|14739.7|14737.7|14740.9|14738.9|14740.9|14738.9|14739.6|14737.6|29
1644238250000|2022-02-07 12:50:50|14741.1|14739.1|14743.7|14741.7|14744.4|14742.4|14741.1|14739.1|84
1644238260000|2022-02-07 12:51:00|14743.6|14741.6|14744.2|14742.2|14744.2|14742.2|14742.2|14740.2|32
1644238270000|2022-02-07 12:51:10|14744.1|14742.1|14744.2|14742.2|14744.3|14742.3|14743.8|14741.8|26
1644238280000|2022-02-07 12:51:20|14744.1|14742.1|14746.8|14744.8|14747.3|14745.3|14743.7|14741.7|84
1644238290000|2022-02-07 12:51:30|14746.7|14744.7|14748.8|14746.8|14748.9|14746.9|14746.6|14744.6|51
1644238300000|2022-02-07 12:51:40|14748.7|14746.7|14745.3|14743.3|14748.7|14746.7|14744.8|14742.8|51
1644238310000|2022-02-07 12:51:50|14745.4|14743.4|14747.6|14745.6|14748.1|14746.1|14744.9|14742.9|35
1644238320000|2022-02-07 12:52:00|14747.9|14745.9|14747.8|14745.8|14748.4|14746.4|14747.1|14745.1|29
1644238330000|2022-02-07 12:52:10|14746.9|14744.9|14745.6|14743.6|14747.6|14745.6|14745.6|14743.6|32
1644238340000|2022-02-07 12:52:20|14745.7|14743.7|14745.4|14743.4|14745.9|14743.9|14743.9|14741.9|15
1644238350000|2022-02-07 12:52:30|14745.3|14743.3|14744.4|14742.4|14745.3|14743.3|14743.9|14741.9|11
1644238360000|2022-02-07 12:52:40|14744.6|14742.6|14744.3|14742.3|14744.6|14742.6|14743.7|14741.7|11
1644238370000|2022-02-07 12:52:50|14744.4|14742.4|14745.1|14743.1|14745.7|14743.7|14744.2|14742.2|8
1644238380000|2022-02-07 12:53:00|14745.2|14743.2|14742.8|14740.8|14745.7|14743.7|14742.6|14740.6|9
1644238390000|2022-02-07 12:53:10|14742.9|14740.9|14743.6|14741.6|14743.7|14741.7|14742.9|14740.9|11
1644238400000|2022-02-07 12:53:20|14742.9|14740.9|14740.4|14738.4|14743.3|14741.3|14740.3|14738.3|43
1644238410000|2022-02-07 12:53:30|14740.6|14738.6|14739.7|14737.7|14741.3|14739.3|14739.2|14737.2|30
1644238420000|2022-02-07 12:53:40|14739.6|14737.6|14742.8|14740.8|14742.8|14740.8|14739.4|14737.4|34
1644238430000|2022-02-07 12:53:50|14742.3|14740.3|14740.7|14738.7|14742.3|14740.3|14739.8|14737.8|10
1644238440000|2022-02-07 12:54:00|14740.4|14738.4|14740.4|14738.4|14741.2|14739.2|14740.3|14738.3|7
1644238450000|2022-02-07 12:54:10|14740.6|14738.6|14739.2|14737.2|14741.4|14739.4|14739.1|14737.1|18
1644238460000|2022-02-07 12:54:20|14739.1|14737.1|14737.2|14735.2|14739.1|14737.1|14734.6|14732.6|142
1644238470000|2022-02-07 12:54:30|14737.1|14735.1|14737.8|14735.8|14737.9|14735.9|14736.9|14734.9|19
1644238480000|2022-02-07 12:54:40|14738.2|14736.2|14737.7|14735.7|14739.2|14737.2|14737.6|14735.6|10
1644238490000|2022-02-07 12:54:50|14737.6|14735.6|14737.3|14735.3|14738.1|14736.1|14735.6|14733.6|31
1644238500000|2022-02-07 12:55:00|14737.9|14735.9|14736.7|14734.7|14738.7|14736.7|14736.3|14734.3|18
1644238510000|2022-02-07 12:55:10|14736.6|14734.6|14739.3|14737.3|14739.4|14737.4|14735.9|14733.9|52
1644238520000|2022-02-07 12:55:20|14740.7|14738.7|14741.3|14739.3|14742.8|14740.8|14740.7|14738.7|31
1644238530000|2022-02-07 12:55:30|14741.4|14739.4|14742.3|14740.3|14742.3|14740.3|14740.6|14738.6|16
1644238540000|2022-02-07 12:55:40|14742.6|14740.6|14741.2|14739.2|14742.8|14740.8|14739.4|14737.4|33
1644238550000|2022-02-07 12:55:50|14741.4|14739.4|14741.8|14739.8|14743.4|14741.4|14740.9|14738.9|38
1644238560000|2022-02-07 12:56:00|14741.9|14739.9|14744.2|14742.2|14744.7|14742.7|14741.9|14739.9|29
1644238570000|2022-02-07 12:56:10|14744.4|14742.4|14746.7|14744.7|14746.9|14744.9|14743.6|14741.6|43
1644238580000|2022-02-07 12:56:20|14746.6|14744.6|14746.8|14744.8|14747.4|14745.4|14745.3|14743.3|23
1644238590000|2022-02-07 12:56:30|14747.1|14745.1|14745.9|14743.9|14747.3|14745.3|14745.4|14743.4|16
1644238600000|2022-02-07 12:56:40|14745.3|14743.3|14746.2|14744.2|14746.3|14744.3|14745.3|14743.3|14
1644238610000|2022-02-07 12:56:50|14746.3|14744.3|14746.7|14744.7|14747.4|14745.4|14746.1|14744.1|13
1644238620000|2022-02-07 12:57:00|14746.6|14744.6|14748.9|14746.9|14749.9|14747.9|14746.2|14744.2|35
1644238630000|2022-02-07 12:57:10|14748.6|14746.6|14750.9|14748.9|14750.9|14748.9|14747.4|14745.4|32
1644238640000|2022-02-07 12:57:20|14750.8|14748.8|14747.9|14745.9|14751.2|14749.2|14747.9|14745.9|34
1644238650000|2022-02-07 12:57:30|14747.7|14745.7|14747.8|14745.8|14749.1|14747.1|14747.7|14745.7|23
1644238660000|2022-02-07 12:57:40|14747.9|14745.9|14745.6|14743.6|14748.7|14746.7|14744.8|14742.8|54
1644238670000|2022-02-07 12:57:50|14745.8|14743.8|14745.4|14743.4|14745.9|14743.9|14742.9|14740.9|59
1644238680000|2022-02-07 12:58:00|14745.3|14743.3|14741.1|14739.1|14745.4|14743.4|14740.9|14738.9|28
1644238690000|2022-02-07 12:58:10|14740.9|14738.9|14742.2|14740.2|14742.2|14740.2|14740.6|14738.6|24
1644238700000|2022-02-07 12:58:20|14741.9|14739.9|14739.4|14737.4|14741.9|14739.9|14739.3|14737.3|15
1644238710000|2022-02-07 12:58:30|14739.3|14737.3|14740.2|14738.2|14740.2|14738.2|14738.7|14736.7|19
1644238720000|2022-02-07 12:58:40|14740.3|14738.3|14739.4|14737.4|14740.3|14738.3|14739.1|14737.1|19
1644238730000|2022-02-07 12:58:50|14739.7|14737.7|14738.9|14736.9|14739.7|14737.7|14738.3|14736.3|16
1644238740000|2022-02-07 12:59:00|14739.1|14737.1|14739.3|14737.3|14739.9|14737.9|14738.8|14736.8|11
1644238750000|2022-02-07 12:59:10|14739.4|14737.4|14739.7|14737.7|14739.8|14737.8|14738.9|14736.9|13
1644238760000|2022-02-07 12:59:20|14739.8|14737.8|14738.9|14736.9|14739.9|14737.9|14738.9|14736.9|13
1644238770000|2022-02-07 12:59:30|14739.2|14737.2|14739.3|14737.3|14740.2|14738.2|14738.4|14736.4|28
1644238780000|2022-02-07 12:59:40|14739.4|14737.4|14739.9|14737.9|14740.6|14738.6|14739.2|14737.2|18
1644238790000|2022-02-07 12:59:50|14740.4|14738.4|14739.9|14737.9|14740.8|14738.8|14739.7|14737.7|10
1644238800000|2022-02-07 13:00:00|14739.8|14737.8|14735.2|14733.2|14739.9|14737.9|14730.1|14728.1|119
1644238810000|2022-02-07 13:00:10|14734.9|14732.9|14741.4|14739.4|14743.1|14741.1|14734.9|14732.9|90
1644238820000|2022-02-07 13:00:20|14741.6|14739.6|14744.4|14742.4|14747.1|14745.1|14741.4|14739.4|51
1644238830000|2022-02-07 13:00:30|14745.2|14743.2|14744.9|14742.9|14745.9|14743.9|14743.9|14741.9|30
1644238840000|2022-02-07 13:00:40|14745.2|14743.2|14744.6|14742.6|14745.6|14743.6|14744.4|14742.4|36
1644238850000|2022-02-07 13:00:50|14743.8|14741.8|14743.6|14741.6|14745.4|14743.4|14743.6|14741.6|28
1644238860000|2022-02-07 13:01:00|14743.8|14741.8|14740.1|14738.1|14744.6|14742.6|14737.9|14735.9|58
1644238870000|2022-02-07 13:01:10|14740.2|14738.2|14743.8|14741.8|14744.1|14742.1|14739.4|14737.4|23
1644238880000|2022-02-07 13:01:20|14743.9|14741.9|14744.1|14742.1|14745.3|14743.3|14742.2|14740.2|27
1644238890000|2022-02-07 13:01:30|14743.9|14741.9|14745.2|14743.2|14745.3|14743.3|14743.2|14741.2|22
1644238900000|2022-02-07 13:01:40|14745.3|14743.3|14748.8|14746.8|14750.6|14748.6|14745.2|14743.2|87
1644238910000|2022-02-07 13:01:50|14748.7|14746.7|14747.8|14745.8|14748.9|14746.9|14747.7|14745.7|27
1644238920000|2022-02-07 13:02:00|14748.8|14746.8|14746.7|14744.7|14748.8|14746.8|14745.9|14743.9|31
1644238930000|2022-02-07 13:02:10|14746.9|14744.9|14750.1|14748.1|14750.2|14748.2|14746.9|14744.9|33
1644238940000|2022-02-07 13:02:20|14750.2|14748.2|14749.4|14747.4|14751.1|14749.1|14749.3|14747.3|26
1644238950000|2022-02-07 13:02:30|14749.6|14747.6|14750.7|14748.7|14750.8|14748.8|14749.4|14747.4|17
1644238960000|2022-02-07 13:02:40|14750.8|14748.8|14751.6|14749.6|14752.3|14750.3|14750.6|14748.6|38
1644238970000|2022-02-07 13:02:50|14751.3|14749.3|14754.7|14752.7|14755.8|14753.8|14750.7|14748.7|139
1644238980000|2022-02-07 13:03:00|14754.8|14752.8|14756.1|14754.1|14756.6|14754.6|14754.3|14752.3|55
1644238990000|2022-02-07 13:03:10|14755.9|14753.9|14755.9|14753.9|14756.3|14754.3|14755.3|14753.3|27
1644239000000|2022-02-07 13:03:20|14755.7|14753.7|14753.3|14751.3|14755.7|14753.7|14752.4|14750.4|76
1644239010000|2022-02-07 13:03:30|14753.4|14751.4|14753.6|14751.6|14753.9|14751.9|14751.9|14749.9|21
1644239020000|2022-02-07 13:03:40|14753.7|14751.7|14754.6|14752.6|14754.6|14752.6|14752.7|14750.7|10
1644239030000|2022-02-07 13:03:50|14754.2|14752.2|14753.2|14751.2|14754.3|14752.3|14752.3|14750.3|24
1644239040000|2022-02-07 13:04:00|14753.1|14751.1|14750.9|14748.9|14753.7|14751.7|14750.2|14748.2|47
1644239050000|2022-02-07 13:04:10|14751.2|14749.2|14751.4|14749.4|14752.9|14750.9|14751.1|14749.1|15
1644239060000|2022-02-07 13:04:20|14751.6|14749.6|14751.4|14749.4|14751.7|14749.7|14749.9|14747.9|12
1644239070000|2022-02-07 13:04:30|14751.6|14749.6|14751.8|14749.8|14752.9|14750.9|14750.7|14748.7|25
1644239080000|2022-02-07 13:04:40|14751.9|14749.9|14755.3|14753.3|14755.3|14753.3|14750.6|14748.6|17
1644239090000|2022-02-07 13:04:50|14756.2|14754.2|14757.1|14755.1|14757.3|14755.3|14755.9|14753.9|33
1644239100000|2022-02-07 13:05:00|14757.2|14755.2|14754.9|14752.9|14758.3|14756.3|14754.9|14752.9|67
1644239110000|2022-02-07 13:05:10|14754.7|14752.7|14753.1|14751.1|14754.8|14752.8|14753.1|14751.1|37
1644239120000|2022-02-07 13:05:20|14752.9|14750.9|14751.7|14749.7|14753.1|14751.1|14750.3|14748.3|99
1644239130000|2022-02-07 13:05:30|14751.8|14749.8|14750.8|14748.8|14752.9|14750.9|14749.9|14747.9|16
1644239140000|2022-02-07 13:05:40|14750.9|14748.9|14751.1|14749.1|14752.2|14750.2|14750.6|14748.6|10
1644239150000|2022-02-07 13:05:50|14750.9|14748.9|14751.1|14749.1|14751.9|14749.9|14749.8|14747.8|26
1644239160000|2022-02-07 13:06:00|14750.9|14748.9|14751.3|14749.3|14752.8|14750.8|14750.6|14748.6|33
1644239170000|2022-02-07 13:06:10|14751.2|14749.2|14754.1|14752.1|14754.2|14752.2|14750.2|14748.2|41
1644239180000|2022-02-07 13:06:20|14754.3|14752.3|14752.6|14750.6|14754.4|14752.4|14752.3|14750.3|18
1644239190000|2022-02-07 13:06:30|14752.4|14750.4|14751.7|14749.7|14753.7|14751.7|14751.3|14749.3|13
1644239200000|2022-02-07 13:06:40|14751.6|14749.6|14752.8|14750.8|14753.3|14751.3|14751.2|14749.2|8
1644239210000|2022-02-07 13:06:50|14752.9|14750.9|14753.2|14751.2|14753.3|14751.3|14752.2|14750.2|5
1644239220000|2022-02-07 13:07:00|14753.3|14751.3|14757.4|14755.4|14758.1|14756.1|14753.2|14751.2|40
1644239230000|2022-02-07 13:07:10|14757.2|14755.2|14757.4|14755.4|14758.3|14756.3|14757.1|14755.1|21
1644239240000|2022-02-07 13:07:20|14757.6|14755.6|14760.4|14758.4|14761.6|14759.6|14757.6|14755.6|108
1644239250000|2022-02-07 13:07:30|14760.6|14758.6|14762.1|14760.1|14762.1|14760.1|14759.8|14757.8|44
1644239260000|2022-02-07 13:07:40|14761.9|14759.9|14760.7|14758.7|14762.9|14760.9|14760.7|14758.7|61
1644239270000|2022-02-07 13:07:50|14760.9|14758.9|14762.4|14760.4|14762.7|14760.7|14760.4|14758.4|33
1644239280000|2022-02-07 13:08:00|14762.7|14760.7|14762.4|14760.4|14765.4|14763.4|14762.3|14760.3|176
1644239290000|2022-02-07 13:08:10|14762.3|14760.3|14766.4|14764.4|14767.7|14765.7|14762.1|14760.1|65
1644239300000|2022-02-07 13:08:20|14766.2|14764.2|14766.8|14764.8|14766.9|14764.9|14765.2|14763.2|40
1644239310000|2022-02-07 13:08:30|14766.9|14764.9|14767.2|14765.2|14767.8|14765.8|14766.9|14764.9|27
1644239320000|2022-02-07 13:08:40|14767.1|14765.1|14768.8|14766.8|14768.8|14766.8|14766.9|14764.9|49
1644239330000|2022-02-07 13:08:50|14768.6|14766.6|14767.9|14765.9|14768.9|14766.9|14766.8|14764.8|50
1644239340000|2022-02-07 13:09:00|14768.1|14766.1|14768.3|14766.3|14769.1|14767.1|14766.8|14764.8|65
1644239350000|2022-02-07 13:09:10|14768.2|14766.2|14771.1|14769.1|14773.2|14771.2|14767.6|14765.6|209
1644239360000|2022-02-07 13:09:20|14771.8|14769.8|14770.2|14768.2|14771.8|14769.8|14770.2|14768.2|50
1644239370000|2022-02-07 13:09:30|14770.3|14768.3|14773.1|14771.1|14773.4|14771.4|14770.2|14768.2|37
1644239380000|2022-02-07 13:09:40|14772.9|14770.9|14768.7|14766.7|14773.8|14771.8|14768.6|14766.6|67
1644239390000|2022-02-07 13:09:50|14768.9|14766.9|14764.3|14762.3|14768.9|14766.9|14764.1|14762.1|60
1644239400000|2022-02-07 13:10:00|14764.2|14762.2|14760.8|14758.8|14764.7|14762.7|14760.8|14758.8|57
1644239410000|2022-02-07 13:10:10|14760.9|14758.9|14761.8|14759.8|14762.9|14760.9|14760.6|14758.6|69
1644239420000|2022-02-07 13:10:20|14761.7|14759.7|14762.3|14760.3|14763.1|14761.1|14760.9|14758.9|25
1644239430000|2022-02-07 13:10:30|14762.2|14760.2|14767.3|14765.3|14768.1|14766.1|14761.7|14759.7|58
1644239440000|2022-02-07 13:10:40|14767.2|14765.2|14765.6|14763.6|14767.6|14765.6|14765.3|14763.3|27
1644239450000|2022-02-07 13:10:50|14765.4|14763.4|14765.8|14763.8|14766.8|14764.8|14765.3|14763.3|25
1644239460000|2022-02-07 13:11:00|14766.1|14764.1|14764.2|14762.2|14767.3|14765.3|14763.3|14761.3|23
1644239470000|2022-02-07 13:11:10|14763.7|14761.7|14763.1|14761.1|14764.1|14762.1|14761.6|14759.6|19
1644239480000|2022-02-07 13:11:20|14763.2|14761.2|14762.9|14760.9|14763.2|14761.2|14761.8|14759.8|19
1644239490000|2022-02-07 13:11:30|14763.2|14761.2|14764.7|14762.7|14764.7|14762.7|14762.7|14760.7|6
1644239500000|2022-02-07 13:11:40|14764.8|14762.8|14762.6|14760.6|14764.8|14762.8|14762.4|14760.4|9
1644239510000|2022-02-07 13:11:50|14762.4|14760.4|14763.1|14761.1|14763.6|14761.6|14762.4|14760.4|7
1644239520000|2022-02-07 13:12:00|14762.9|14760.9|14763.6|14761.6|14763.7|14761.7|14760.6|14758.6|34
1644239530000|2022-02-07 13:12:10|14763.4|14761.4|14763.1|14761.1|14763.6|14761.6|14762.8|14760.8|14
1644239540000|2022-02-07 13:12:20|14763.2|14761.2|14765.1|14763.1|14765.6|14763.6|14763.1|14761.1|32
1644239550000|2022-02-07 13:12:30|14764.9|14762.9|14765.1|14763.1|14766.6|14764.6|14764.8|14762.8|13
1644239560000|2022-02-07 13:12:40|14765.2|14763.2|14766.3|14764.3|14767.3|14765.3|14765.1|14763.1|33
1644239570000|2022-02-07 13:12:50|14765.7|14763.7|14766.3|14764.3|14766.3|14764.3|14764.3|14762.3|22
1644239580000|2022-02-07 13:13:00|14766.2|14764.2|14766.3|14764.3|14766.7|14764.7|14765.2|14763.2|9
1644239590000|2022-02-07 13:13:10|14766.4|14764.4|14767.4|14765.4|14767.8|14765.8|14765.9|14763.9|22
1644239600000|2022-02-07 13:13:20|14767.6|14765.6|14770.8|14768.8|14770.8|14768.8|14766.8|14764.8|43
1644239610000|2022-02-07 13:13:30|14771.4|14769.4|14770.9|14768.9|14773.9|14771.9|14770.6|14768.6|64
1644239620000|2022-02-07 13:13:40|14771.1|14769.1|14766.6|14764.6|14771.3|14769.3|14766.6|14764.6|23
1644239630000|2022-02-07 13:13:50|14766.3|14764.3|14765.9|14763.9|14767.1|14765.1|14765.2|14763.2|33
1644239640000|2022-02-07 13:14:00|14766.3|14764.3|14763.9|14761.9|14766.3|14764.3|14763.9|14761.9|15
1644239650000|2022-02-07 13:14:10|14764.3|14762.3|14763.1|14761.1|14764.8|14762.8|14762.9|14760.9|33
1644239660000|2022-02-07 13:14:20|14763.2|14761.2|14764.4|14762.4|14764.8|14762.8|14762.6|14760.6|32
1644239670000|2022-02-07 13:14:30|14764.8|14762.8|14763.4|14761.4|14764.9|14762.9|14763.3|14761.3|7
1644239680000|2022-02-07 13:14:40|14763.3|14761.3|14762.7|14760.7|14763.7|14761.7|14762.1|14760.1|20
1644239690000|2022-02-07 13:14:50|14762.8|14760.8|14764.7|14762.7|14764.7|14762.7|14762.4|14760.4|40
1644239700000|2022-02-07 13:15:00|14763.9|14761.9|14762.7|14760.7|14766.7|14764.7|14762.7|14760.7|35
1644239710000|2022-02-07 13:15:10|14762.8|14760.8|14763.2|14761.2|14763.2|14761.2|14762.1|14760.1|24
1644239720000|2022-02-07 13:15:20|14764.3|14762.3|14762.1|14760.1|14764.9|14762.9|14761.4|14759.4|83
1644239730000|2022-02-07 13:15:30|14762.8|14760.8|14762.3|14760.3|14763.3|14761.3|14762.2|14760.2|26
1644239740000|2022-02-07 13:15:40|14762.2|14760.2|14759.7|14757.7|14762.3|14760.3|14759.7|14757.7|39
1644239750000|2022-02-07 13:15:50|14759.6|14757.6|14762.3|14760.3|14762.3|14760.3|14759.6|14757.6|26
1644239760000|2022-02-07 13:16:00|14763.1|14761.1|14758.9|14756.9|14763.4|14761.4|14758.6|14756.6|49
1644239770000|2022-02-07 13:16:10|14758.7|14756.7|14760.7|14758.7|14761.4|14759.4|14758.7|14756.7|23
1644239780000|2022-02-07 13:16:20|14760.8|14758.8|14759.1|14757.1|14760.8|14758.8|14758.7|14756.7|12
1644239790000|2022-02-07 13:16:30|14759.2|14757.2|14758.4|14756.4|14759.3|14757.3|14757.7|14755.7|42
1644239800000|2022-02-07 13:16:40|14758.6|14756.6|14758.9|14756.9|14759.8|14757.8|14757.7|14755.7|35
1644239810000|2022-02-07 13:16:50|14758.7|14756.7|14758.9|14756.9|14759.6|14757.6|14757.9|14755.9|13
1644239820000|2022-02-07 13:17:00|14759.1|14757.1|14759.4|14757.4|14759.8|14757.8|14757.7|14755.7|15
1644239830000|2022-02-07 13:17:10|14759.6|14757.6|14760.3|14758.3|14760.8|14758.8|14759.6|14757.6|14
1644239840000|2022-02-07 13:17:20|14760.2|14758.2|14758.1|14756.1|14760.2|14758.2|14757.6|14755.6|13
1644239850000|2022-02-07 13:17:30|14757.9|14755.9|14758.6|14756.6|14758.8|14756.8|14756.4|14754.4|32
1644239860000|2022-02-07 13:17:40|14758.7|14756.7|14758.4|14756.4|14759.2|14757.2|14758.1|14756.1|23
1644239870000|2022-02-07 13:17:50|14758.2|14756.2|14755.8|14753.8|14758.7|14756.7|14755.8|14753.8|28
1644239880000|2022-02-07 13:18:00|14755.9|14753.9|14755.2|14753.2|14756.7|14754.7|14755.2|14753.2|35
1644239890000|2022-02-07 13:18:10|14755.3|14753.3|14756.6|14754.6|14757.3|14755.3|14755.1|14753.1|31
1644239900000|2022-02-07 13:18:20|14756.8|14754.8|14757.7|14755.7|14757.8|14755.8|14756.4|14754.4|37
1644239910000|2022-02-07 13:18:30|14757.8|14755.8|14756.3|14754.3|14758.4|14756.4|14756.3|14754.3|10
1644239920000|2022-02-07 13:18:40|14756.2|14754.2|14756.9|14754.9|14758.1|14756.1|14756.2|14754.2|8
1644239930000|2022-02-07 13:18:50|14757.1|14755.1|14756.7|14754.7|14757.8|14755.8|14756.3|14754.3|9
1644239940000|2022-02-07 13:19:00|14756.8|14754.8|14759.4|14757.4|14760.2|14758.2|14756.7|14754.7|34
1644239950000|2022-02-07 13:19:10|14759.1|14757.1|14758.4|14756.4|14759.4|14757.4|14756.4|14754.4|19
1644239960000|2022-02-07 13:19:20|14758.3|14756.3|14756.8|14754.8|14758.8|14756.8|14756.7|14754.7|5
1644239970000|2022-02-07 13:19:30|14757.2|14755.2|14757.1|14755.1|14757.4|14755.4|14756.9|14754.9|8
1644239980000|2022-02-07 13:19:40|14757.2|14755.2|14757.1|14755.1|14757.2|14755.2|14756.7|14754.7|6
1644239990000|2022-02-07 13:19:50|14756.9|14754.9|14756.6|14754.6|14757.4|14755.4|14756.4|14754.4|17
1644240000000|2022-02-07 13:20:00|14756.4|14754.4|14758.1|14756.1|14758.1|14756.1|14755.4|14753.4|31
1644240010000|2022-02-07 13:20:10|14758.2|14756.2|14760.1|14758.1|14760.3|14758.3|14756.4|14754.4|20
1644240020000|2022-02-07 13:20:20|14759.8|14757.8|14760.1|14758.1|14760.1|14758.1|14758.2|14756.2|18
1644240030000|2022-02-07 13:20:30|14759.9|14757.9|14763.2|14761.2|14764.2|14762.2|14759.9|14757.9|65
1644240040000|2022-02-07 13:20:40|14763.3|14761.3|14763.4|14761.4|14764.6|14762.6|14763.3|14761.3|18
1644240050000|2022-02-07 13:20:50|14763.8|14761.8|14767.7|14765.7|14767.7|14765.7|14763.8|14761.8|36
1644240060000|2022-02-07 13:21:00|14767.8|14765.8|14766.7|14764.7|14770.3|14768.3|14766.7|14764.7|72
1644240070000|2022-02-07 13:21:10|14766.8|14764.8|14767.7|14765.7|14768.6|14766.6|14766.8|14764.8|14
1644240080000|2022-02-07 13:21:20|14767.3|14765.3|14768.6|14766.6|14768.6|14766.6|14766.9|14764.9|24
1644240090000|2022-02-07 13:21:30|14768.4|14766.4|14764.4|14762.4|14768.7|14766.7|14763.4|14761.4|48
1644240100000|2022-02-07 13:21:40|14764.3|14762.3|14761.4|14759.4|14764.3|14762.3|14760.1|14758.1|45
1644240110000|2022-02-07 13:21:50|14761.3|14759.3|14761.3|14759.3|14762.7|14760.7|14760.8|14758.8|20
1644240120000|2022-02-07 13:22:00|14760.9|14758.9|14760.7|14758.7|14762.3|14760.3|14760.7|14758.7|15
1644240130000|2022-02-07 13:22:10|14760.8|14758.8|14760.1|14758.1|14762.8|14760.8|14759.6|14757.6|16
1644240140000|2022-02-07 13:22:20|14760.2|14758.2|14759.1|14757.1|14760.3|14758.3|14758.3|14756.3|32
1644240150000|2022-02-07 13:22:30|14759.2|14757.2|14761.1|14759.1|14761.2|14759.2|14757.4|14755.4|32
1644240160000|2022-02-07 13:22:40|14761.7|14759.7|14763.6|14761.6|14764.1|14762.1|14760.9|14758.9|20
1644240170000|2022-02-07 13:22:50|14763.4|14761.4|14768.1|14766.1|14769.3|14767.3|14763.2|14761.2|62
1644240180000|2022-02-07 13:23:00|14767.9|14765.9|14770.4|14768.4|14773.1|14771.1|14767.6|14765.6|127
1644240190000|2022-02-07 13:23:10|14770.3|14768.3|14768.9|14766.9|14773.7|14771.7|14768.9|14766.9|65
1644240200000|2022-02-07 13:23:20|14768.6|14766.6|14763.7|14761.7|14769.6|14767.6|14762.9|14760.9|53
1644240210000|2022-02-07 13:23:30|14763.4|14761.4|14763.9|14761.9|14764.3|14762.3|14762.1|14760.1|36
1644240220000|2022-02-07 13:23:40|14763.6|14761.6|14765.3|14763.3|14767.7|14765.7|14763.6|14761.6|34
1644240230000|2022-02-07 13:23:50|14765.4|14763.4|14766.3|14764.3|14766.8|14764.8|14765.2|14763.2|12
1644240240000|2022-02-07 13:24:00|14766.9|14764.9|14763.1|14761.1|14767.6|14765.6|14762.8|14760.8|47
1644240250000|2022-02-07 13:24:10|14762.9|14760.9|14760.4|14758.4|14763.3|14761.3|14758.8|14756.8|92
1644240260000|2022-02-07 13:24:20|14760.7|14758.7|14760.2|14758.2|14761.7|14759.7|14760.1|14758.1|13
1644240270000|2022-02-07 13:24:30|14760.3|14758.3|14761.6|14759.6|14763.1|14761.1|14760.1|14758.1|15
1644240280000|2022-02-07 13:24:40|14761.3|14759.3|14761.4|14759.4|14762.6|14760.6|14760.2|14758.2|11
1644240290000|2022-02-07 13:24:50|14761.6|14759.6|14761.4|14759.4|14761.7|14759.7|14760.1|14758.1|13
1644240300000|2022-02-07 13:25:00|14761.6|14759.6|14762.7|14760.7|14766.7|14764.7|14761.6|14759.6|37
1644240310000|2022-02-07 13:25:10|14760.9|14758.9|14761.7|14759.7|14761.7|14759.7|14759.7|14757.7|47
1644240320000|2022-02-07 13:25:20|14761.6|14759.6|14759.9|14757.9|14761.9|14759.9|14759.9|14757.9|13
1644240330000|2022-02-07 13:25:30|14760.1|14758.1|14759.8|14757.8|14760.9|14758.9|14759.8|14757.8|26
1644240340000|2022-02-07 13:25:40|14759.9|14757.9|14759.9|14757.9|14760.9|14758.9|14759.8|14757.8|14
1644240350000|2022-02-07 13:25:50|14760.1|14758.1|14762.1|14760.1|14762.6|14760.6|14759.9|14757.9|49
1644240360000|2022-02-07 13:26:00|14761.9|14759.9|14760.2|14758.2|14762.3|14760.3|14760.1|14758.1|7
1644240370000|2022-02-07 13:26:10|14760.1|14758.1|14759.3|14757.3|14760.8|14758.8|14759.2|14757.2|10
1644240380000|2022-02-07 13:26:20|14759.6|14757.6|14759.3|14757.3|14762.2|14760.2|14758.8|14756.8|47
1644240390000|2022-02-07 13:26:30|14759.4|14757.4|14759.7|14757.7|14760.2|14758.2|14758.8|14756.8|23
1644240400000|2022-02-07 13:26:40|14759.6|14757.6|14758.1|14756.1|14759.8|14757.8|14757.9|14755.9|16
1644240410000|2022-02-07 13:26:50|14757.9|14755.9|14756.3|14754.3|14758.1|14756.1|14754.9|14752.9|70
1644240420000|2022-02-07 13:27:00|14756.4|14754.4|14755.1|14753.1|14756.6|14754.6|14754.8|14752.8|33
1644240430000|2022-02-07 13:27:10|14754.9|14752.9|14754.4|14752.4|14755.1|14753.1|14753.9|14751.9|31
1644240440000|2022-02-07 13:27:20|14754.7|14752.7|14756.3|14754.3|14756.3|14754.3|14753.6|14751.6|35
1644240450000|2022-02-07 13:27:30|14756.2|14754.2|14757.3|14755.3|14758.2|14756.2|14755.8|14753.8|24
1644240460000|2022-02-07 13:27:40|14757.9|14755.9|14758.4|14756.4|14759.9|14757.9|14757.7|14755.7|17
1644240470000|2022-02-07 13:27:50|14757.9|14755.9|14757.4|14755.4|14758.7|14756.7|14757.3|14755.3|19
1644240480000|2022-02-07 13:28:00|14757.2|14755.2|14756.4|14754.4|14758.7|14756.7|14756.3|14754.3|37
1644240490000|2022-02-07 13:28:10|14756.3|14754.3|14758.2|14756.2|14758.3|14756.3|14755.6|14753.6|28
1644240500000|2022-02-07 13:28:20|14758.1|14756.1|14757.2|14755.2|14758.2|14756.2|14757.2|14755.2|7
1644240510000|2022-02-07 13:28:30|14757.1|14755.1|14757.2|14755.2|14757.4|14755.4|14756.2|14754.2|7
1644240520000|2022-02-07 13:28:40|14757.3|14755.3|14756.2|14754.2|14757.4|14755.4|14755.8|14753.8|30
1644240530000|2022-02-07 13:28:50|14755.7|14753.7|14756.2|14754.2|14757.9|14755.9|14755.4|14753.4|12
1644240540000|2022-02-07 13:29:00|14757.3|14755.3|14754.9|14752.9|14757.3|14755.3|14754.4|14752.4|40
1644240550000|2022-02-07 13:29:10|14755.1|14753.1|14753.9|14751.9|14755.7|14753.7|14753.8|14751.8|18
1644240560000|2022-02-07 13:29:20|14753.8|14751.8|14753.1|14751.1|14755.6|14753.6|14752.3|14750.3|46
1644240570000|2022-02-07 13:29:30|14753.2|14751.2|14751.6|14749.6|14753.2|14751.2|14750.9|14748.9|29
1644240580000|2022-02-07 13:29:40|14751.4|14749.4|14752.7|14750.7|14753.2|14751.2|14751.2|14749.2|33
1644240590000|2022-02-07 13:29:50|14752.4|14750.4|14753.3|14751.3|14753.7|14751.7|14752.1|14750.1|10
1644240600000|2022-02-07 13:30:00|14752.4|14750.4|14751.6|14749.6|14752.7|14750.7|14750.6|14748.6|33
1644240610000|2022-02-07 13:30:10|14751.4|14749.4|14751.7|14749.7|14751.8|14749.8|14751.2|14749.2|24
1644240620000|2022-02-07 13:30:20|14752.2|14750.2|14752.2|14750.2|14752.8|14750.8|14751.4|14749.4|11
1644240630000|2022-02-07 13:30:30|14752.1|14750.1|14752.4|14750.4|14753.3|14751.3|14752.1|14750.1|16
1644240640000|2022-02-07 13:30:40|14752.3|14750.3|14752.9|14750.9|14753.9|14751.9|14751.9|14749.9|12
1644240650000|2022-02-07 13:30:50|14753.1|14751.1|14751.4|14749.4|14753.4|14751.4|14750.2|14748.2|23
1644240660000|2022-02-07 13:31:00|14751.6|14749.6|14751.8|14749.8|14752.8|14750.8|14751.4|14749.4|21
1644240670000|2022-02-07 13:31:10|14751.7|14749.7|14751.8|14749.8|14752.8|14750.8|14751.4|14749.4|11
1644240680000|2022-02-07 13:31:20|14751.7|14749.7|14750.8|14748.8|14752.3|14750.3|14750.8|14748.8|13
1644240690000|2022-02-07 13:31:30|14750.7|14748.7|14747.9|14745.9|14750.7|14748.7|14747.8|14745.8|55
1644240700000|2022-02-07 13:31:40|14748.1|14746.1|14746.8|14744.8|14748.2|14746.2|14746.6|14744.6|90
1644240710000|2022-02-07 13:31:50|14746.7|14744.7|14743.9|14741.9|14746.7|14744.7|14743.4|14741.4|94
1644240720000|2022-02-07 13:32:00|14743.8|14741.8|14744.6|14742.6|14745.1|14743.1|14743.4|14741.4|64
1644240730000|2022-02-07 13:32:10|14744.3|14742.3|14746.2|14744.2|14746.7|14744.7|14744.3|14742.3|38
1644240740000|2022-02-07 13:32:20|14745.9|14743.9|14745.3|14743.3|14746.7|14744.7|14744.2|14742.2|33
1644240750000|2022-02-07 13:32:30|14745.1|14743.1|14744.9|14742.9|14746.4|14744.4|14743.2|14741.2|59
1644240760000|2022-02-07 13:32:40|14744.8|14742.8|14744.7|14742.7|14745.9|14743.9|14744.1|14742.1|20
1644240770000|2022-02-07 13:32:50|14745.1|14743.1|14745.9|14743.9|14746.4|14744.4|14744.6|14742.6|49
1644240780000|2022-02-07 13:33:00|14745.7|14743.7|14744.6|14742.6|14745.7|14743.7|14743.7|14741.7|26
1644240790000|2022-02-07 13:33:10|14744.4|14742.4|14744.4|14742.4|14744.9|14742.9|14743.4|14741.4|18
1644240800000|2022-02-07 13:33:20|14744.6|14742.6|14745.7|14743.7|14746.7|14744.7|14743.9|14741.9|24
1644240810000|2022-02-07 13:33:30|14745.6|14743.6|14744.8|14742.8|14746.1|14744.1|14744.7|14742.7|11
1644240820000|2022-02-07 13:33:40|14744.6|14742.6|14744.1|14742.1|14745.2|14743.2|14744.1|14742.1|7
1644240830000|2022-02-07 13:33:50|14744.2|14742.2|14743.4|14741.4|14744.9|14742.9|14743.4|14741.4|32
1644240840000|2022-02-07 13:34:00|14743.6|14741.6|14742.9|14740.9|14743.9|14741.9|14742.7|14740.7|29
1644240850000|2022-02-07 13:34:10|14742.8|14740.8|14738.3|14736.3|14743.2|14741.2|14734.7|14732.7|182
1644240860000|2022-02-07 13:34:20|14738.4|14736.4|14735.2|14733.2|14740.1|14738.1|14734.7|14732.7|61
1644240870000|2022-02-07 13:34:30|14735.3|14733.3|14733.9|14731.9|14737.1|14735.1|14731.8|14729.8|237
1644240880000|2022-02-07 13:34:40|14734.1|14732.1|14735.2|14733.2|14736.9|14734.9|14733.1|14731.1|100
1644240890000|2022-02-07 13:34:50|14735.3|14733.3|14736.2|14734.2|14736.2|14734.2|14734.8|14732.8|53
1644240900000|2022-02-07 13:35:00|14736.6|14734.6|14731.1|14729.1|14737.1|14735.1|14730.7|14728.7|56
1644240910000|2022-02-07 13:35:10|14731.2|14729.2|14733.4|14731.4|14735.4|14733.4|14731.2|14729.2|49
1644240920000|2022-02-07 13:35:20|14733.3|14731.3|14737.2|14735.2|14737.8|14735.8|14733.3|14731.3|68
1644240930000|2022-02-07 13:35:30|14737.1|14735.1|14733.4|14731.4|14737.4|14735.4|14733.3|14731.3|42
1644240940000|2022-02-07 13:35:40|14733.3|14731.3|14732.8|14730.8|14734.2|14732.2|14730.3|14728.3|60
1644240950000|2022-02-07 13:35:50|14732.7|14730.7|14733.4|14731.4|14733.4|14731.4|14730.8|14728.8|39
1644240960000|2022-02-07 13:36:00|14733.6|14731.6|14732.1|14730.1|14733.6|14731.6|14731.4|14729.4|16
1644240970000|2022-02-07 13:36:10|14731.7|14729.7|14732.1|14730.1|14733.3|14731.3|14731.7|14729.7|83
1644240980000|2022-02-07 13:36:20|14732.2|14730.2|14732.1|14730.1|14732.6|14730.6|14731.4|14729.4|12
1644240990000|2022-02-07 13:36:30|14732.2|14730.2|14732.1|14730.1|14732.8|14730.8|14730.2|14728.2|62
1644241000000|2022-02-07 13:36:40|14731.7|14729.7|14734.3|14732.3|14734.4|14732.4|14731.4|14729.4|27
1644241010000|2022-02-07 13:36:50|14733.8|14731.8|14734.1|14732.1|14734.4|14732.4|14732.2|14730.2|19
1644241020000|2022-02-07 13:37:00|14732.9|14730.9|14734.3|14732.3|14734.7|14732.7|14732.9|14730.9|36
1644241030000|2022-02-07 13:37:10|14733.9|14731.9|14734.8|14732.8|14735.8|14733.8|14733.9|14731.9|41
1644241040000|2022-02-07 13:37:20|14734.9|14732.9|14735.7|14733.7|14735.7|14733.7|14734.7|14732.7|16
1644241050000|2022-02-07 13:37:30|14736.3|14734.3|14736.4|14734.4|14736.9|14734.9|14735.7|14733.7|37
1644241060000|2022-02-07 13:37:40|14736.6|14734.6|14733.8|14731.8|14736.8|14734.8|14732.6|14730.6|36
1644241070000|2022-02-07 13:37:50|14733.9|14731.9|14732.2|14730.2|14735.1|14733.1|14732.2|14730.2|34
1644241080000|2022-02-07 13:38:00|14732.3|14730.3|14724.7|14722.7|14732.3|14730.3|14723.7|14721.7|191
1644241090000|2022-02-07 13:38:10|14724.6|14722.6|14730.8|14728.8|14731.2|14729.2|14724.6|14722.6|50
1644241100000|2022-02-07 13:38:20|14731.3|14729.3|14734.3|14732.3|14734.6|14732.6|14731.3|14729.3|27
1644241110000|2022-02-07 13:38:30|14734.2|14732.2|14735.1|14733.1|14736.3|14734.3|14734.1|14732.1|71
1644241120000|2022-02-07 13:38:40|14735.3|14733.3|14737.7|14735.7|14737.8|14735.8|14735.3|14733.3|73
1644241130000|2022-02-07 13:38:50|14737.6|14735.6|14738.9|14736.9|14739.4|14737.4|14737.6|14735.6|51
1644241140000|2022-02-07 13:39:00|14739.1|14737.1|14737.9|14735.9|14740.6|14738.6|14737.8|14735.8|67
1644241150000|2022-02-07 13:39:10|14737.8|14735.8|14737.6|14735.6|14737.8|14735.8|14735.7|14733.7|61
1644241160000|2022-02-07 13:39:20|14737.7|14735.7|14736.8|14734.8|14737.8|14735.8|14736.2|14734.2|13
1644241170000|2022-02-07 13:39:30|14735.9|14733.9|14736.8|14734.8|14736.8|14734.8|14734.6|14732.6|45
1644241180000|2022-02-07 13:39:40|14736.7|14734.7|14737.6|14735.6|14737.8|14735.8|14736.1|14734.1|20
1644241190000|2022-02-07 13:39:50|14737.7|14735.7|14739.6|14737.6|14739.7|14737.7|14737.6|14735.6|22
1644241200000|2022-02-07 13:40:00|14739.7|14737.7|14737.9|14735.9|14739.7|14737.7|14733.8|14731.8|61
1644241210000|2022-02-07 13:40:10|14738.1|14736.1|14738.2|14736.2|14738.3|14736.3|14736.6|14734.6|8
1644241220000|2022-02-07 13:40:20|14738.3|14736.3|14737.9|14735.9|14739.7|14737.7|14737.9|14735.9|26
1644241230000|2022-02-07 13:40:30|14737.8|14735.8|14737.7|14735.7|14737.8|14735.8|14734.3|14732.3|58
1644241240000|2022-02-07 13:40:40|14737.4|14735.4|14737.7|14735.7|14737.9|14735.9|14736.9|14734.9|15
1644241250000|2022-02-07 13:40:50|14737.8|14735.8|14736.2|14734.2|14738.1|14736.1|14733.6|14731.6|50
1644241260000|2022-02-07 13:41:00|14736.1|14734.1|14736.9|14734.9|14737.9|14735.9|14735.8|14733.8|11
1644241270000|2022-02-07 13:41:10|14736.8|14734.8|14737.7|14735.7|14738.3|14736.3|14736.6|14734.6|12
1644241280000|2022-02-07 13:41:20|14737.8|14735.8|14737.2|14735.2|14738.4|14736.4|14736.7|14734.7|15
1644241290000|2022-02-07 13:41:30|14737.1|14735.1|14738.1|14736.1|14738.7|14736.7|14737.1|14735.1|11
1644241300000|2022-02-07 13:41:40|14736.9|14734.9|14737.4|14735.4|14737.4|14735.4|14736.6|14734.6|17
1644241310000|2022-02-07 13:41:50|14737.3|14735.3|14737.4|14735.4|14737.4|14735.4|14737.1|14735.1|2
1644241320000|2022-02-07 13:42:00|14737.3|14735.3|14736.6|14734.6|14738.2|14736.2|14736.2|14734.2|12
1644241330000|2022-02-07 13:42:10|14736.4|14734.4|14736.8|14734.8|14737.3|14735.3|14735.3|14733.3|18
1644241340000|2022-02-07 13:42:20|14736.9|14734.9|14736.4|14734.4|14737.9|14735.9|14736.1|14734.1|34
1644241350000|2022-02-07 13:42:30|14736.3|14734.3|14734.2|14732.2|14736.4|14734.4|14733.7|14731.7|29
1644241360000|2022-02-07 13:42:40|14734.6|14732.6|14736.9|14734.9|14737.2|14735.2|14734.6|14732.6|22
1644241370000|2022-02-07 13:42:50|14737.2|14735.2|14741.3|14739.3|14741.3|14739.3|14737.2|14735.2|62
1644241380000|2022-02-07 13:43:00|14741.4|14739.4|14736.1|14734.1|14742.9|14740.9|14735.1|14733.1|89
1644241390000|2022-02-07 13:43:10|14736.4|14734.4|14732.9|14730.9|14738.1|14736.1|14732.8|14730.8|78
1644241400000|2022-02-07 13:43:20|14732.8|14730.8|14732.9|14730.9|14733.7|14731.7|14732.2|14730.2|29
1644241410000|2022-02-07 13:43:30|14733.2|14731.2|14730.7|14728.7|14733.6|14731.6|14729.2|14727.2|100
1644241420000|2022-02-07 13:43:40|14730.8|14728.8|14731.9|14729.9|14732.8|14730.8|14729.3|14727.3|36
1644241430000|2022-02-07 13:43:50|14732.1|14730.1|14732.2|14730.2|14733.2|14731.2|14731.6|14729.6|25
1644241440000|2022-02-07 13:44:00|14731.4|14729.4|14734.7|14732.7|14734.7|14732.7|14731.4|14729.4|57
1644241450000|2022-02-07 13:44:10|14734.6|14732.6|14736.7|14734.7|14737.1|14735.1|14733.8|14731.8|31
1644241460000|2022-02-07 13:44:20|14736.6|14734.6|14737.8|14735.8|14738.3|14736.3|14735.2|14733.2|23
1644241470000|2022-02-07 13:44:30|14737.9|14735.9|14734.8|14732.8|14737.9|14735.9|14734.2|14732.2|20
1644241480000|2022-02-07 13:44:40|14734.7|14732.7|14733.6|14731.6|14735.1|14733.1|14732.4|14730.4|27
1644241490000|2022-02-07 13:44:50|14733.4|14731.4|14734.4|14732.4|14735.6|14733.6|14733.4|14731.4|17
1644241500000|2022-02-07 13:45:00|14734.6|14732.6|14734.8|14732.8|14736.2|14734.2|14734.6|14732.6|48
1644241510000|2022-02-07 13:45:10|14734.7|14732.7|14731.8|14729.8|14734.7|14732.7|14731.7|14729.7|21
1644241520000|2022-02-07 13:45:20|14731.7|14729.7|14731.4|14729.4|14733.1|14731.1|14731.2|14729.2|24
1644241530000|2022-02-07 13:45:30|14731.6|14729.6|14730.6|14728.6|14733.6|14731.6|14730.6|14728.6|58
1644241540000|2022-02-07 13:45:40|14730.9|14728.9|14730.3|14728.3|14731.9|14729.9|14730.3|14728.3|17
1644241550000|2022-02-07 13:45:50|14730.4|14728.4|14732.1|14730.1|14732.7|14730.7|14729.4|14727.4|13
1644241560000|2022-02-07 13:46:00|14731.9|14729.9|14731.7|14729.7|14732.1|14730.1|14730.2|14728.2|20
1644241570000|2022-02-07 13:46:10|14731.8|14729.8|14735.3|14733.3|14735.8|14733.8|14731.8|14729.8|29
1644241580000|2022-02-07 13:46:20|14735.8|14733.8|14735.3|14733.3|14736.2|14734.2|14734.3|14732.3|28
1644241590000|2022-02-07 13:46:30|14735.2|14733.2|14736.2|14734.2|14736.3|14734.3|14734.8|14732.8|8
1644241600000|2022-02-07 13:46:40|14736.1|14734.1|14735.3|14733.3|14736.2|14734.2|14734.6|14732.6|13
1644241610000|2022-02-07 13:46:50|14735.4|14733.4|14736.7|14734.7|14737.7|14735.7|14735.3|14733.3|16
1644241620000|2022-02-07 13:47:00|14736.8|14734.8|14733.4|14731.4|14736.9|14734.9|14731.4|14729.4|27
1644241630000|2022-02-07 13:47:10|14733.6|14731.6|14732.1|14730.1|14734.3|14732.3|14732.1|14730.1|18
1644241640000|2022-02-07 13:47:20|14731.8|14729.8|14729.3|14727.3|14733.8|14731.8|14729.3|14727.3|30
1644241650000|2022-02-07 13:47:30|14729.6|14727.6|14732.3|14730.3|14734.3|14732.3|14729.6|14727.6|40
1644241660000|2022-02-07 13:47:40|14732.2|14730.2|14737.8|14735.8|14737.8|14735.8|14732.2|14730.2|31
1644241670000|2022-02-07 13:47:50|14737.2|14735.2|14734.4|14732.4|14737.2|14735.2|14734.3|14732.3|15
1644241680000|2022-02-07 13:48:00|14734.3|14732.3|14734.8|14732.8|14735.3|14733.3|14734.2|14732.2|13
1644241690000|2022-02-07 13:48:10|14734.9|14732.9|14734.1|14732.1|14734.9|14732.9|14734.1|14732.1|7
1644241700000|2022-02-07 13:48:20|14733.9|14731.9|14735.4|14733.4|14735.4|14733.4|14733.8|14731.8|10
1644241710000|2022-02-07 13:48:30|14735.2|14733.2|14738.2|14736.2|14738.2|14736.2|14735.2|14733.2|6
1644241720000|2022-02-07 13:48:40|14738.1|14736.1|14736.3|14734.3|14738.3|14736.3|14735.7|14733.7|22
1644241730000|2022-02-07 13:48:50|14736.4|14734.4|14737.9|14735.9|14738.1|14736.1|14736.2|14734.2|39
1644241740000|2022-02-07 13:49:00|14737.8|14735.8|14737.2|14735.2|14737.8|14735.8|14736.1|14734.1|6
1644241750000|2022-02-07 13:49:10|14736.9|14734.9|14737.9|14735.9|14738.1|14736.1|14736.4|14734.4|10
1644241760000|2022-02-07 13:49:20|14737.8|14735.8|14741.2|14739.2|14741.4|14739.4|14737.8|14735.8|53
1644241770000|2022-02-07 13:49:30|14742.8|14740.8|14744.6|14742.6|14745.2|14743.2|14742.4|14740.4|156
1644241780000|2022-02-07 13:49:40|14744.4|14742.4|14742.6|14740.6|14744.8|14742.8|14742.3|14740.3|42
1644241790000|2022-02-07 13:49:50|14742.7|14740.7|14742.7|14740.7|14743.1|14741.1|14740.9|14738.9|31
1644241800000|2022-02-07 13:50:00|14742.8|14740.8|14742.8|14740.8|14743.8|14741.8|14740.3|14738.3|53
1644241810000|2022-02-07 13:50:10|14741.9|14739.9|14742.2|14740.2|14742.2|14740.2|14740.4|14738.4|14
1644241820000|2022-02-07 13:50:20|14742.7|14740.7|14746.2|14744.2|14746.3|14744.3|14742.7|14740.7|45
1644241830000|2022-02-07 13:50:30|14746.1|14744.1|14742.9|14740.9|14747.1|14745.1|14742.7|14740.7|78
1644241840000|2022-02-07 13:50:40|14743.2|14741.2|14744.3|14742.3|14744.4|14742.4|14743.2|14741.2|30
1644241850000|2022-02-07 13:50:50|14744.2|14742.2|14743.8|14741.8|14745.2|14743.2|14743.3|14741.3|22
1644241860000|2022-02-07 13:51:00|14743.4|14741.4|14744.3|14742.3|14744.4|14742.4|14743.2|14741.2|8
1644241870000|2022-02-07 13:51:10|14744.2|14742.2|14743.8|14741.8|14744.2|14742.2|14743.8|14741.8|4
1644241880000|2022-02-07 13:51:20|14742.9|14740.9|14742.8|14740.8|14743.8|14741.8|14742.7|14740.7|20
1644241890000|2022-02-07 13:51:30|14742.7|14740.7|14743.4|14741.4|14744.2|14742.2|14742.3|14740.3|13
1644241900000|2022-02-07 13:51:40|14743.3|14741.3|14740.6|14738.6|14743.3|14741.3|14737.9|14735.9|81
1644241910000|2022-02-07 13:51:50|14740.9|14738.9|14739.1|14737.1|14742.6|14740.6|14739.1|14737.1|30
1644241920000|2022-02-07 13:52:00|14738.9|14736.9|14738.8|14736.8|14740.9|14738.9|14738.8|14736.8|14
1644241930000|2022-02-07 13:52:10|14738.7|14736.7|14738.7|14736.7|14738.8|14736.8|14735.8|14733.8|50
1644241940000|2022-02-07 13:52:20|14738.4|14736.4|14738.2|14736.2|14738.6|14736.6|14737.4|14735.4|10
1644241950000|2022-02-07 13:52:30|14738.1|14736.1|14739.7|14737.7|14741.6|14739.6|14737.6|14735.6|16
1644241960000|2022-02-07 13:52:40|14739.4|14737.4|14740.1|14738.1|14740.3|14738.3|14739.4|14737.4|14
1644241970000|2022-02-07 13:52:50|14740.2|14738.2|14740.1|14738.1|14741.1|14739.1|14739.8|14737.8|5
1644241980000|2022-02-07 13:53:00|14739.8|14737.8|14740.9|14738.9|14742.8|14740.8|14739.7|14737.7|37
1644241990000|2022-02-07 13:53:10|14740.4|14738.4|14738.4|14736.4|14740.6|14738.6|14738.3|14736.3|14
1644242000000|2022-02-07 13:53:20|14738.6|14736.6|14737.3|14735.3|14738.9|14736.9|14736.6|14734.6|18
1644242010000|2022-02-07 13:53:30|14737.1|14735.1|14739.4|14737.4|14741.2|14739.2|14737.1|14735.1|28
1644242020000|2022-02-07 13:53:40|14739.2|14737.2|14739.4|14737.4|14739.9|14737.9|14739.1|14737.1|4
1644242030000|2022-02-07 13:53:50|14738.7|14736.7|14738.9|14736.9|14739.4|14737.4|14736.8|14734.8|54
1644242040000|2022-02-07 13:54:00|14739.1|14737.1|14737.9|14735.9|14739.6|14737.6|14737.9|14735.9|18
1644242050000|2022-02-07 13:54:10|14737.7|14735.7|14737.1|14735.1|14738.1|14736.1|14735.9|14733.9|28
1644242060000|2022-02-07 13:54:20|14736.8|14734.8|14737.1|14735.1|14737.4|14735.4|14736.3|14734.3|32
1644242070000|2022-02-07 13:54:30|14736.9|14734.9|14733.8|14731.8|14737.2|14735.2|14733.8|14731.8|27
1644242080000|2022-02-07 13:54:40|14734.2|14732.2|14733.1|14731.1|14734.9|14732.9|14733.1|14731.1|32
1644242090000|2022-02-07 13:54:50|14732.8|14730.8|14734.2|14732.2|14734.4|14732.4|14732.7|14730.7|48
1644242100000|2022-02-07 13:55:00|14734.1|14732.1|14735.1|14733.1|14736.6|14734.6|14733.4|14731.4|51
1644242110000|2022-02-07 13:55:10|14735.2|14733.2|14737.2|14735.2|14737.6|14735.6|14735.1|14733.1|30
1644242120000|2022-02-07 13:55:20|14737.1|14735.1|14738.1|14736.1|14738.3|14736.3|14736.9|14734.9|17
1644242130000|2022-02-07 13:55:30|14738.2|14736.2|14739.7|14737.7|14739.7|14737.7|14738.1|14736.1|24
1644242140000|2022-02-07 13:55:40|14739.6|14737.6|14739.9|14737.9|14740.7|14738.7|14737.6|14735.6|86
1644242150000|2022-02-07 13:55:50|14740.1|14738.1|14740.3|14738.3|14741.1|14739.1|14739.9|14737.9|34
1644242160000|2022-02-07 13:56:00|14740.2|14738.2|14742.3|14740.3|14742.3|14740.3|14739.9|14737.9|32
1644242170000|2022-02-07 13:56:10|14742.4|14740.4|14738.2|14736.2|14742.4|14740.4|14738.2|14736.2|45
1644242180000|2022-02-07 13:56:20|14738.1|14736.1|14738.8|14736.8|14739.6|14737.6|14737.6|14735.6|18
1644242190000|2022-02-07 13:56:30|14738.7|14736.7|14738.9|14736.9|14739.4|14737.4|14738.4|14736.4|26
1644242200000|2022-02-07 13:56:40|14738.7|14736.7|14740.7|14738.7|14740.8|14738.8|14738.3|14736.3|17
1644242210000|2022-02-07 13:56:50|14740.6|14738.6|14740.7|14738.7|14741.1|14739.1|14739.3|14737.3|19
1644242220000|2022-02-07 13:57:00|14740.4|14738.4|14739.6|14737.6|14740.4|14738.4|14739.6|14737.6|19
1644242230000|2022-02-07 13:57:10|14739.7|14737.7|14738.3|14736.3|14739.7|14737.7|14738.2|14736.2|23
1644242240000|2022-02-07 13:57:20|14738.6|14736.6|14740.2|14738.2|14740.2|14738.2|14738.4|14736.4|17
1644242250000|2022-02-07 13:57:30|14740.3|14738.3|14741.3|14739.3|14741.3|14739.3|14740.3|14738.3|14
1644242260000|2022-02-07 13:57:40|14741.6|14739.6|14745.3|14743.3|14746.1|14744.1|14741.4|14739.4|88
1644242270000|2022-02-07 13:57:50|14745.2|14743.2|14743.8|14741.8|14745.2|14743.2|14743.3|14741.3|30
1644242280000|2022-02-07 13:58:00|14743.7|14741.7|14743.1|14741.1|14743.7|14741.7|14741.9|14739.9|11
1644242290000|2022-02-07 13:58:10|14743.2|14741.2|14742.8|14740.8|14744.1|14742.1|14742.6|14740.6|20
1644242300000|2022-02-07 13:58:20|14742.7|14740.7|14744.2|14742.2|14744.2|14742.2|14740.1|14738.1|24
1644242310000|2022-02-07 13:58:30|14744.1|14742.1|14743.7|14741.7|14744.4|14742.4|14743.3|14741.3|14
1644242320000|2022-02-07 13:58:40|14744.4|14742.4|14744.1|14742.1|14745.6|14743.6|14743.8|14741.8|33
1644242330000|2022-02-07 13:58:50|14743.9|14741.9|14743.2|14741.2|14744.3|14742.3|14743.2|14741.2|13
1644242340000|2022-02-07 13:59:00|14742.7|14740.7|14744.4|14742.4|14744.4|14742.4|14742.1|14740.1|23
1644242350000|2022-02-07 13:59:10|14745.1|14743.1|14744.9|14742.9|14745.3|14743.3|14744.7|14742.7|11
1644242360000|2022-02-07 13:59:20|14744.4|14742.4|14742.9|14740.9|14745.3|14743.3|14742.7|14740.7|29
1644242370000|2022-02-07 13:59:30|14743.1|14741.1|14743.4|14741.4|14743.8|14741.8|14742.6|14740.6|23
1644242380000|2022-02-07 13:59:40|14743.3|14741.3|14744.2|14742.2|14744.6|14742.6|14743.3|14741.3|7
1644242390000|2022-02-07 13:59:50|14744.1|14742.1|14743.4|14741.4|14744.1|14742.1|14743.1|14741.1|19
1644242400000|2022-02-07 14:00:00|14743.3|14741.3|14745.6|14743.6|14745.6|14743.6|14743.3|14741.3|35
1644242410000|2022-02-07 14:00:10|14745.7|14743.7|14744.9|14742.9|14745.9|14743.9|14744.7|14742.7|23
1644242420000|2022-02-07 14:00:20|14745.1|14743.1|14741.3|14739.3|14745.2|14743.2|14740.4|14738.4|38
1644242430000|2022-02-07 14:00:30|14741.2|14739.2|14742.4|14740.4|14743.3|14741.3|14739.4|14737.4|45
1644242440000|2022-02-07 14:00:40|14742.6|14740.6|14742.6|14740.6|14742.8|14740.8|14741.3|14739.3|13
1644242450000|2022-02-07 14:00:50|14742.7|14740.7|14742.7|14740.7|14743.4|14741.4|14742.3|14740.3|17
1644242460000|2022-02-07 14:01:00|14742.4|14740.4|14740.3|14738.3|14743.3|14741.3|14740.1|14738.1|27
1644242470000|2022-02-07 14:01:10|14740.2|14738.2|14738.7|14736.7|14740.7|14738.7|14738.7|14736.7|36
1644242480000|2022-02-07 14:01:20|14738.8|14736.8|14739.8|14737.8|14740.4|14738.4|14738.7|14736.7|15
1644242490000|2022-02-07 14:01:30|14739.9|14737.9|14742.7|14740.7|14742.9|14740.9|14739.9|14737.9|36
1644242500000|2022-02-07 14:01:40|14742.6|14740.6|14741.4|14739.4|14742.7|14740.7|14741.4|14739.4|9
1644242510000|2022-02-07 14:01:50|14741.6|14739.6|14739.8|14737.8|14741.7|14739.7|14738.7|14736.7|12
1644242520000|2022-02-07 14:02:00|14739.9|14737.9|14741.3|14739.3|14741.3|14739.3|14739.8|14737.8|12
1644242530000|2022-02-07 14:02:10|14741.2|14739.2|14741.1|14739.1|14741.6|14739.6|14740.6|14738.6|9
1644242540000|2022-02-07 14:02:20|14741.2|14739.2|14740.2|14738.2|14742.7|14740.7|14739.8|14737.8|36
1644242550000|2022-02-07 14:02:30|14740.6|14738.6|14742.3|14740.3|14742.4|14740.4|14740.6|14738.6|8
1644242560000|2022-02-07 14:02:40|14742.1|14740.1|14740.8|14738.8|14742.8|14740.8|14740.4|14738.4|20
1644242570000|2022-02-07 14:02:50|14740.7|14738.7|14741.4|14739.4|14741.6|14739.6|14739.8|14737.8|20
1644242580000|2022-02-07 14:03:00|14741.6|14739.6|14740.8|14738.8|14741.7|14739.7|14740.8|14738.8|7
1644242590000|2022-02-07 14:03:10|14739.9|14737.9|14741.2|14739.2|14741.6|14739.6|14739.9|14737.9|31
1644242600000|2022-02-07 14:03:20|14741.3|14739.3|14740.7|14738.7|14741.4|14739.4|14740.6|14738.6|11
1644242610000|2022-02-07 14:03:30|14740.9|14738.9|14740.4|14738.4|14741.2|14739.2|14740.2|14738.2|7
1644242620000|2022-02-07 14:03:40|14740.6|14738.6|14740.1|14738.1|14740.6|14738.6|14740.1|14738.1|3
1644242630000|2022-02-07 14:03:50|14741.7|14739.7|14742.2|14740.2|14742.2|14740.2|14741.4|14739.4|36
1644242640000|2022-02-07 14:04:00|14742.3|14740.3|14741.9|14739.9|14742.7|14740.7|14741.6|14739.6|13
1644242650000|2022-02-07 14:04:10|14741.8|14739.8|14742.2|14740.2|14742.8|14740.8|14739.7|14737.7|28
1644242660000|2022-02-07 14:04:20|14742.1|14740.1|14741.1|14739.1|14742.8|14740.8|14740.7|14738.7|11
1644242670000|2022-02-07 14:04:30|14741.2|14739.2|14741.2|14739.2|14741.8|14739.8|14740.7|14738.7|15
1644242680000|2022-02-07 14:04:40|14741.3|14739.3|14742.2|14740.2|14742.4|14740.4|14739.8|14737.8|12
1644242690000|2022-02-07 14:04:50|14742.1|14740.1|14740.9|14738.9|14742.1|14740.1|14740.1|14738.1|5
1644242700000|2022-02-07 14:05:00|14741.2|14739.2|14741.8|14739.8|14742.2|14740.2|14741.1|14739.1|4
1644242710000|2022-02-07 14:05:10|14741.7|14739.7|14740.8|14738.8|14741.7|14739.7|14740.2|14738.2|11
1644242720000|2022-02-07 14:05:20|14741.2|14739.2|14739.4|14737.4|14741.9|14739.9|14739.1|14737.1|20
1644242730000|2022-02-07 14:05:30|14739.3|14737.3|14738.6|14736.6|14740.7|14738.7|14737.7|14735.7|52
1644242740000|2022-02-07 14:05:40|14738.7|14736.7|14738.1|14736.1|14738.8|14736.8|14737.7|14735.7|20
1644242750000|2022-02-07 14:05:50|14737.9|14735.9|14739.6|14737.6|14739.6|14737.6|14737.2|14735.2|25
1644242760000|2022-02-07 14:06:00|14739.7|14737.7|14739.4|14737.4|14739.8|14737.8|14738.8|14736.8|21
1644242770000|2022-02-07 14:06:10|14739.6|14737.6|14736.2|14734.2|14739.6|14737.6|14735.9|14733.9|28
1644242780000|2022-02-07 14:06:20|14736.1|14734.1|14734.8|14732.8|14736.1|14734.1|14733.4|14731.4|50
1644242790000|2022-02-07 14:06:30|14734.9|14732.9|14736.6|14734.6|14737.6|14735.6|14734.7|14732.7|21
1644242800000|2022-02-07 14:06:40|14736.4|14734.4|14734.8|14732.8|14736.9|14734.9|14734.3|14732.3|15
1644242810000|2022-02-07 14:06:50|14734.7|14732.7|14733.9|14731.9|14734.8|14732.8|14733.4|14731.4|10
1644242820000|2022-02-07 14:07:00|14734.7|14732.7|14736.3|14734.3|14736.3|14734.3|14734.6|14732.6|33
1644242830000|2022-02-07 14:07:10|14736.4|14734.4|14733.1|14731.1|14736.6|14734.6|14732.2|14730.2|50
1644242840000|2022-02-07 14:07:20|14733.3|14731.3|14735.7|14733.7|14735.8|14733.8|14733.3|14731.3|22
1644242850000|2022-02-07 14:07:30|14735.6|14733.6|14735.3|14733.3|14736.2|14734.2|14735.2|14733.2|20
1644242860000|2022-02-07 14:07:40|14735.2|14733.2|14734.8|14732.8|14735.3|14733.3|14734.6|14732.6|19
1644242870000|2022-02-07 14:07:50|14734.7|14732.7|14736.3|14734.3|14737.9|14735.9|14734.7|14732.7|27
1644242880000|2022-02-07 14:08:00|14736.2|14734.2|14735.2|14733.2|14736.7|14734.7|14735.2|14733.2|9
1644242890000|2022-02-07 14:08:10|14735.3|14733.3|14737.3|14735.3|14737.4|14735.4|14735.1|14733.1|13
1644242900000|2022-02-07 14:08:20|14737.2|14735.2|14736.4|14734.4|14737.4|14735.4|14736.3|14734.3|13
1644242910000|2022-02-07 14:08:30|14736.7|14734.7|14736.6|14734.6|14736.7|14734.7|14736.3|14734.3|3
1644242920000|2022-02-07 14:08:40|14736.7|14734.7|14736.8|14734.8|14737.4|14735.4|14736.3|14734.3|12
1644242930000|2022-02-07 14:08:50|14736.9|14734.9|14738.2|14736.2|14738.3|14736.3|14736.8|14734.8|9
1644242940000|2022-02-07 14:09:00|14738.1|14736.1|14738.3|14736.3|14738.7|14736.7|14737.2|14735.2|28
1644242950000|2022-02-07 14:09:10|14737.9|14735.9|14738.9|14736.9|14739.7|14737.7|14737.3|14735.3|13
1644242960000|2022-02-07 14:09:20|14739.2|14737.2|14744.2|14742.2|14744.2|14742.2|14739.2|14737.2|53
1644242970000|2022-02-07 14:09:30|14744.1|14742.1|14747.1|14745.1|14747.6|14745.6|14743.3|14741.3|121
1644242980000|2022-02-07 14:09:40|14746.9|14744.9|14747.8|14745.8|14748.1|14746.1|14746.2|14744.2|48
1644242990000|2022-02-07 14:09:50|14747.6|14745.6|14746.2|14744.2|14747.6|14745.6|14745.4|14743.4|46
1644243000000|2022-02-07 14:10:00|14746.1|14744.1|14746.3|14744.3|14746.6|14744.6|14744.9|14742.9|47
1644243010000|2022-02-07 14:10:10|14746.6|14744.6|14747.9|14745.9|14748.4|14746.4|14746.2|14744.2|33
1644243020000|2022-02-07 14:10:20|14748.2|14746.2|14748.6|14746.6|14748.8|14746.8|14747.3|14745.3|43
1644243030000|2022-02-07 14:10:30|14747.6|14745.6|14747.9|14745.9|14748.7|14746.7|14747.2|14745.2|56
1644243040000|2022-02-07 14:10:40|14748.2|14746.2|14749.1|14747.1|14749.2|14747.2|14748.1|14746.1|15
1644243050000|2022-02-07 14:10:50|14749.2|14747.2|14749.1|14747.1|14749.8|14747.8|14748.2|14746.2|24
1644243060000|2022-02-07 14:11:00|14748.8|14746.8|14746.9|14744.9|14749.3|14747.3|14746.9|14744.9|34
1644243070000|2022-02-07 14:11:10|14746.8|14744.8|14745.4|14743.4|14746.9|14744.9|14745.1|14743.1|37
1644243080000|2022-02-07 14:11:20|14745.1|14743.1|14744.9|14742.9|14745.8|14743.8|14742.4|14740.4|62
1644243090000|2022-02-07 14:11:30|14744.8|14742.8|14742.3|14740.3|14744.8|14742.8|14741.7|14739.7|32
1644243100000|2022-02-07 14:11:40|14742.2|14740.2|14743.3|14741.3|14743.4|14741.4|14741.6|14739.6|22
1644243110000|2022-02-07 14:11:50|14743.2|14741.2|14741.8|14739.8|14743.2|14741.2|14741.6|14739.6|29
1644243120000|2022-02-07 14:12:00|14741.7|14739.7|14741.2|14739.2|14742.8|14740.8|14740.6|14738.6|47
1644243130000|2022-02-07 14:12:10|14740.9|14738.9|14739.6|14737.6|14742.1|14740.1|14739.2|14737.2|55
1644243140000|2022-02-07 14:12:20|14739.4|14737.4|14740.4|14738.4|14741.2|14739.2|14739.1|14737.1|24
1644243150000|2022-02-07 14:12:30|14740.6|14738.6|14741.1|14739.1|14741.7|14739.7|14739.7|14737.7|27
1644243160000|2022-02-07 14:12:40|14741.7|14739.7|14742.6|14740.6|14743.6|14741.6|14741.7|14739.7|22
1644243170000|2022-02-07 14:12:50|14742.4|14740.4|14741.3|14739.3|14742.4|14740.4|14741.3|14739.3|20
1644243180000|2022-02-07 14:13:00|14741.1|14739.1|14743.2|14741.2|14744.1|14742.1|14741.1|14739.1|57
1644243190000|2022-02-07 14:13:10|14742.4|14740.4|14740.6|14738.6|14742.4|14740.4|14740.3|14738.3|32
1644243200000|2022-02-07 14:13:20|14740.7|14738.7|14738.3|14736.3|14740.7|14738.7|14737.8|14735.8|44
1644243210000|2022-02-07 14:13:30|14738.1|14736.1|14735.6|14733.6|14738.2|14736.2|14735.2|14733.2|67
1644243220000|2022-02-07 14:13:40|14735.4|14733.4|14736.3|14734.3|14737.8|14735.8|14735.4|14733.4|45
1644243230000|2022-02-07 14:13:50|14736.4|14734.4|14735.6|14733.6|14736.7|14734.7|14735.4|14733.4|21
1644243240000|2022-02-07 14:14:00|14735.8|14733.8|14735.8|14733.8|14737.8|14735.8|14735.8|14733.8|37
1644243250000|2022-02-07 14:14:10|14734.7|14732.7|14734.7|14732.7|14735.7|14733.7|14733.8|14731.8|65
1644243260000|2022-02-07 14:14:20|14734.8|14732.8|14734.3|14732.3|14735.7|14733.7|14733.3|14731.3|33
1644243270000|2022-02-07 14:14:30|14734.2|14732.2|14729.7|14727.7|14735.4|14733.4|14729.6|14727.6|125
1644243280000|2022-02-07 14:14:40|14729.4|14727.4|14727.7|14725.7|14730.4|14728.4|14727.1|14725.1|116
1644243290000|2022-02-07 14:14:50|14727.6|14725.6|14728.3|14726.3|14728.4|14726.4|14726.4|14724.4|78
1644243300000|2022-02-07 14:15:00|14727.1|14725.1|14716.1|14714.1|14728.9|14726.9|14716.1|14714.1|385
1644243310000|2022-02-07 14:15:10|14716.6|14714.6|14714.4|14712.4|14719.7|14717.7|14713.4|14711.4|234
1644243320000|2022-02-07 14:15:20|14714.6|14712.6|14714.6|14712.6|14715.9|14713.9|14711.8|14709.8|134
1644243330000|2022-02-07 14:15:30|14714.4|14712.4|14715.9|14713.9|14716.3|14714.3|14713.8|14711.8|67
1644243340000|2022-02-07 14:15:40|14716.1|14714.1|14713.8|14711.8|14718.3|14716.3|14713.3|14711.3|60
1644243350000|2022-02-07 14:15:50|14713.7|14711.7|14716.3|14714.3|14716.6|14714.6|14713.6|14711.6|48
1644243360000|2022-02-07 14:16:00|14716.2|14714.2|14716.4|14714.4|14716.9|14714.9|14715.1|14713.1|37
1644243370000|2022-02-07 14:16:10|14716.6|14714.6|14715.8|14713.8|14717.9|14715.9|14715.7|14713.7|31
1644243380000|2022-02-07 14:16:20|14716.8|14714.8|14718.7|14716.7|14718.7|14716.7|14715.8|14713.8|64
1644243390000|2022-02-07 14:16:30|14718.8|14716.8|14717.9|14715.9|14718.8|14716.8|14717.4|14715.4|39
1644243400000|2022-02-07 14:16:40|14718.1|14716.1|14718.9|14716.9|14718.9|14716.9|14717.9|14715.9|11
1644243410000|2022-02-07 14:16:50|14718.8|14716.8|14718.3|14716.3|14719.9|14717.9|14718.2|14716.2|27
1644243420000|2022-02-07 14:17:00|14718.4|14716.4|14718.8|14716.8|14720.1|14718.1|14716.4|14714.4|74
1644243430000|2022-02-07 14:17:10|14718.7|14716.7|14722.7|14720.7|14722.7|14720.7|14718.6|14716.6|46
1644243440000|2022-02-07 14:17:20|14722.8|14720.8|14725.4|14723.4|14729.3|14727.3|14722.7|14720.7|250
1644243450000|2022-02-07 14:17:30|14725.9|14723.9|14724.6|14722.6|14726.2|14724.2|14724.2|14722.2|22
1644243460000|2022-02-07 14:17:40|14724.4|14722.4|14720.2|14718.2|14725.4|14723.4|14720.2|14718.2|92
1644243470000|2022-02-07 14:17:50|14718.9|14716.9|14720.9|14718.9|14722.3|14720.3|14717.8|14715.8|69
1644243480000|2022-02-07 14:18:00|14720.8|14718.8|14721.6|14719.6|14722.8|14720.8|14719.9|14717.9|75
1644243490000|2022-02-07 14:18:10|14721.4|14719.4|14721.7|14719.7|14722.1|14720.1|14720.3|14718.3|48
1644243500000|2022-02-07 14:18:20|14721.1|14719.1|14719.9|14717.9|14721.4|14719.4|14718.9|14716.9|35
1644243510000|2022-02-07 14:18:30|14720.2|14718.2|14719.1|14717.1|14721.2|14719.2|14718.3|14716.3|29
1644243520000|2022-02-07 14:18:40|14718.9|14716.9|14715.3|14713.3|14719.3|14717.3|14715.3|14713.3|63
1644243530000|2022-02-07 14:18:50|14715.1|14713.1|14711.6|14709.6|14715.1|14713.1|14709.9|14707.9|271
1644243540000|2022-02-07 14:19:00|14711.4|14709.4|14710.3|14708.3|14712.2|14710.2|14710.3|14708.3|59
1644243550000|2022-02-07 14:19:10|14710.2|14708.2|14710.8|14708.8|14710.8|14708.8|14709.4|14707.4|58
1644243560000|2022-02-07 14:19:20|14710.7|14708.7|14715.6|14713.6|14715.6|14713.6|14710.7|14708.7|53
1644243570000|2022-02-07 14:19:30|14715.7|14713.7|14717.2|14715.2|14717.3|14715.3|14714.8|14712.8|90
1644243580000|2022-02-07 14:19:40|14717.1|14715.1|14720.6|14718.6|14720.8|14718.8|14717.1|14715.1|88
1644243590000|2022-02-07 14:19:50|14720.7|14718.7|14719.7|14717.7|14721.7|14719.7|14719.6|14717.6|31
1644243600000|2022-02-07 14:20:00|14719.6|14717.6|14717.4|14715.4|14720.2|14718.2|14716.4|14714.4|52
1644243610000|2022-02-07 14:20:10|14717.3|14715.3|14721.2|14719.2|14721.2|14719.2|14716.8|14714.8|27
1644243620000|2022-02-07 14:20:20|14721.1|14719.1|14721.1|14719.1|14722.7|14720.7|14720.1|14718.1|35
1644243630000|2022-02-07 14:20:30|14720.9|14718.9|14720.9|14718.9|14722.6|14720.6|14720.9|14718.9|37
1644243640000|2022-02-07 14:20:40|14720.8|14718.8|14723.8|14721.8|14723.9|14721.9|14720.8|14718.8|28
1644243650000|2022-02-07 14:20:50|14724.8|14722.8|14725.2|14723.2|14725.9|14723.9|14723.3|14721.3|69
1644243660000|2022-02-07 14:21:00|14725.3|14723.3|14722.1|14720.1|14725.4|14723.4|14721.9|14719.9|36
1644243670000|2022-02-07 14:21:10|14721.9|14719.9|14724.2|14722.2|14724.4|14722.4|14721.1|14719.1|27
1644243680000|2022-02-07 14:21:20|14724.3|14722.3|14726.1|14724.1|14726.3|14724.3|14724.2|14722.2|35
1644243690000|2022-02-07 14:21:30|14725.9|14723.9|14725.7|14723.7|14726.4|14724.4|14725.6|14723.6|19
1644243700000|2022-02-07 14:21:40|14725.8|14723.8|14726.4|14724.4|14726.7|14724.7|14725.8|14723.8|27
1644243710000|2022-02-07 14:21:50|14726.6|14724.6|14725.9|14723.9|14727.7|14725.7|14725.2|14723.2|51
1644243720000|2022-02-07 14:22:00|14726.1|14724.1|14726.4|14724.4|14727.2|14725.2|14725.3|14723.3|27
1644243730000|2022-02-07 14:22:10|14726.6|14724.6|14725.1|14723.1|14726.6|14724.6|14722.7|14720.7|46
1644243740000|2022-02-07 14:22:20|14725.2|14723.2|14726.8|14724.8|14727.1|14725.1|14725.2|14723.2|23
1644243750000|2022-02-07 14:22:30|14726.7|14724.7|14727.7|14725.7|14727.8|14725.8|14726.4|14724.4|21
1644243760000|2022-02-07 14:22:40|14727.8|14725.8|14729.2|14727.2|14730.2|14728.2|14727.8|14725.8|54
1644243770000|2022-02-07 14:22:50|14729.1|14727.1|14729.3|14727.3|14729.4|14727.4|14728.3|14726.3|28
1644243780000|2022-02-07 14:23:00|14729.2|14727.2|14731.3|14729.3|14732.3|14730.3|14728.7|14726.7|44
1644243790000|2022-02-07 14:23:10|14731.2|14729.2|14730.9|14728.9|14731.6|14729.6|14730.4|14728.4|27
1644243800000|2022-02-07 14:23:20|14730.8|14728.8|14730.9|14728.9|14730.9|14728.9|14729.9|14727.9|25
1644243810000|2022-02-07 14:23:30|14730.8|14728.8|14731.9|14729.9|14731.9|14729.9|14730.1|14728.1|30
1644243820000|2022-02-07 14:23:40|14731.8|14729.8|14732.4|14730.4|14733.4|14731.4|14730.9|14728.9|38
1644243830000|2022-02-07 14:23:50|14732.3|14730.3|14731.8|14729.8|14732.3|14730.3|14730.8|14728.8|32
1644243840000|2022-02-07 14:24:00|14732.4|14730.4|14734.6|14732.6|14735.1|14733.1|14732.2|14730.2|99
1644243850000|2022-02-07 14:24:10|14734.4|14732.4|14733.9|14731.9|14734.7|14732.7|14733.8|14731.8|30
1644243860000|2022-02-07 14:24:20|14734.2|14732.2|14730.4|14728.4|14734.4|14732.4|14729.7|14727.7|83
1644243870000|2022-02-07 14:24:30|14730.7|14728.7|14731.4|14729.4|14731.7|14729.7|14730.7|14728.7|29
1644243880000|2022-02-07 14:24:40|14731.3|14729.3|14733.2|14731.2|14733.2|14731.2|14730.8|14728.8|46
1644243890000|2022-02-07 14:24:50|14733.6|14731.6|14734.6|14732.6|14735.4|14733.4|14733.2|14731.2|36
1644243900000|2022-02-07 14:25:00|14733.8|14731.8|14734.2|14732.2|14735.7|14733.7|14733.1|14731.1|76
1644243910000|2022-02-07 14:25:10|14733.8|14731.8|14732.7|14730.7|14733.8|14731.8|14730.7|14728.7|43
1644243920000|2022-02-07 14:25:20|14732.8|14730.8|14733.3|14731.3|14733.3|14731.3|14732.1|14730.1|32
1644243930000|2022-02-07 14:25:30|14733.6|14731.6|14733.1|14731.1|14734.1|14732.1|14732.6|14730.6|19
1644243940000|2022-02-07 14:25:40|14732.6|14730.6|14735.2|14733.2|14735.2|14733.2|14731.6|14729.6|31
1644243950000|2022-02-07 14:25:50|14735.1|14733.1|14728.1|14726.1|14735.6|14733.6|14727.6|14725.6|107
1644243960000|2022-02-07 14:26:00|14727.9|14725.9|14731.7|14729.7|14732.6|14730.6|14727.7|14725.7|76
1644243970000|2022-02-07 14:26:10|14731.6|14729.6|14730.1|14728.1|14732.1|14730.1|14729.8|14727.8|44
1644243980000|2022-02-07 14:26:20|14729.9|14727.9|14731.9|14729.9|14732.2|14730.2|14729.8|14727.8|24
1644243990000|2022-02-07 14:26:30|14732.1|14730.1|14733.3|14731.3|14734.6|14732.6|14731.8|14729.8|43
1644244000000|2022-02-07 14:26:40|14733.2|14731.2|14731.8|14729.8|14733.2|14731.2|14731.8|14729.8|28
1644244010000|2022-02-07 14:26:50|14732.6|14730.6|14732.8|14730.8|14733.3|14731.3|14731.6|14729.6|37
1644244020000|2022-02-07 14:27:00|14732.9|14730.9|14733.8|14731.8|14734.8|14732.8|14732.8|14730.8|26
1644244030000|2022-02-07 14:27:10|14733.4|14731.4|14735.1|14733.1|14738.3|14736.3|14733.3|14731.3|104
1644244040000|2022-02-07 14:27:20|14735.2|14733.2|14736.7|14734.7|14737.9|14735.9|14735.1|14733.1|38
1644244050000|2022-02-07 14:27:30|14736.8|14734.8|14735.8|14733.8|14737.8|14735.8|14734.9|14732.9|61
1644244060000|2022-02-07 14:27:40|14735.3|14733.3|14728.2|14726.2|14735.3|14733.3|14728.2|14726.2|68
1644244070000|2022-02-07 14:27:50|14728.6|14726.6|14725.7|14723.7|14728.6|14726.6|14725.1|14723.1|75
1644244080000|2022-02-07 14:28:00|14725.6|14723.6|14719.1|14717.1|14725.6|14723.6|14718.9|14716.9|120
1644244090000|2022-02-07 14:28:10|14719.6|14717.6|14723.6|14721.6|14725.1|14723.1|14719.2|14717.2|90
1644244100000|2022-02-07 14:28:20|14723.2|14721.2|14724.1|14722.1|14724.7|14722.7|14722.7|14720.7|48
1644244110000|2022-02-07 14:28:30|14724.4|14722.4|14724.7|14722.7|14725.7|14723.7|14723.7|14721.7|65
1644244120000|2022-02-07 14:28:40|14725.7|14723.7|14722.1|14720.1|14726.1|14724.1|14721.7|14719.7|56
1644244130000|2022-02-07 14:28:50|14721.9|14719.9|14725.4|14723.4|14727.8|14725.8|14721.9|14719.9|39
1644244140000|2022-02-07 14:29:00|14725.3|14723.3|14725.2|14723.2|14725.3|14723.3|14724.3|14722.3|24
1644244150000|2022-02-07 14:29:10|14725.1|14723.1|14726.9|14724.9|14727.2|14725.2|14724.8|14722.8|54
1644244160000|2022-02-07 14:29:20|14727.2|14725.2|14722.4|14720.4|14727.7|14725.7|14722.3|14720.3|98
1644244170000|2022-02-07 14:29:30|14722.3|14720.3|14722.1|14720.1|14722.3|14720.3|14718.7|14716.7|100
1644244180000|2022-02-07 14:29:40|14721.9|14719.9|14723.3|14721.3|14724.9|14722.9|14721.1|14719.1|86
1644244190000|2022-02-07 14:29:50|14723.4|14721.4|14722.2|14720.2|14724.6|14722.6|14718.9|14716.9|167
1644244200000|2022-02-07 14:30:00|14722.1|14721.1|14719.4|14718.4|14731.2|14730.2|14715.6|14714.6|1570
1644244210000|2022-02-07 14:30:10|14719.6|14718.6|14707.6|14706.6|14719.7|14718.7|14705.9|14704.9|1054
1644244220000|2022-02-07 14:30:20|14707.8|14706.8|14711.1|14710.1|14713.8|14712.8|14700.8|14699.8|601
1644244230000|2022-02-07 14:30:30|14711.4|14710.4|14717.2|14716.2|14724.4|14723.4|14711.4|14710.4|676
1644244240000|2022-02-07 14:30:40|14717.6|14716.6|14711.4|14710.4|14718.3|14717.3|14704.9|14703.9|709
1644244250000|2022-02-07 14:30:50|14710.9|14709.9|14709.9|14708.9|14711.6|14710.6|14700.6|14699.6|561
1644244260000|2022-02-07 14:31:00|14710.6|14709.6|14708.3|14707.3|14713.3|14712.3|14707.2|14706.2|578
1644244270000|2022-02-07 14:31:10|14708.7|14707.7|14702.1|14701.1|14710.8|14709.8|14701.6|14700.6|549
1644244280000|2022-02-07 14:31:20|14701.8|14700.8|14708.8|14707.8|14709.2|14708.2|14697.7|14696.7|664
1644244290000|2022-02-07 14:31:30|14709.1|14708.1|14726.3|14725.3|14728.4|14727.4|14706.3|14705.3|1055
1644244300000|2022-02-07 14:31:40|14726.2|14725.2|14717.7|14716.7|14726.2|14725.2|14712.3|14711.3|498
1644244310000|2022-02-07 14:31:50|14717.4|14716.4|14718.4|14717.4|14718.4|14717.4|14712.1|14711.1|378
1644244320000|2022-02-07 14:32:00|14718.6|14717.6|14731.9|14730.9|14733.4|14732.4|14717.9|14716.9|549
1644244330000|2022-02-07 14:32:10|14731.6|14730.6|14738.3|14737.3|14738.8|14737.8|14724.1|14723.1|676
1644244340000|2022-02-07 14:32:20|14738.4|14737.4|14737.4|14736.4|14739.6|14738.6|14732.3|14731.3|451
1644244350000|2022-02-07 14:32:30|14737.7|14736.7|14727.7|14726.7|14737.7|14736.7|14726.2|14725.2|325
1644244360000|2022-02-07 14:32:40|14727.8|14726.8|14734.7|14733.7|14737.8|14736.8|14727.6|14726.6|299
1644244370000|2022-02-07 14:32:50|14733.3|14732.3|14726.7|14725.7|14734.9|14733.9|14725.6|14724.6|253
1644244380000|2022-02-07 14:33:00|14726.9|14725.9|14722.9|14721.9|14731.4|14730.4|14722.1|14721.1|407
1644244390000|2022-02-07 14:33:10|14722.4|14721.4|14710.1|14709.1|14722.4|14721.4|14702.9|14701.9|744
1644244400000|2022-02-07 14:33:20|14711.4|14710.4|14704.4|14703.4|14712.2|14711.2|14702.3|14701.3|456
1644244410000|2022-02-07 14:33:30|14704.6|14703.6|14688.7|14687.7|14706.1|14705.1|14688.2|14687.2|987
1644244420000|2022-02-07 14:33:40|14687.4|14686.4|14692.9|14691.9|14697.3|14696.3|14687.2|14686.2|509
1644244430000|2022-02-07 14:33:50|14691.9|14690.9|14696.2|14695.2|14700.1|14699.1|14689.8|14688.8|398
1644244440000|2022-02-07 14:34:00|14695.8|14694.8|14692.1|14691.1|14701.8|14700.8|14689.9|14688.9|473
1644244450000|2022-02-07 14:34:10|14691.9|14690.9|14694.3|14693.3|14696.8|14695.8|14685.7|14684.7|471
1644244460000|2022-02-07 14:34:20|14694.4|14693.4|14696.3|14695.3|14696.7|14695.7|14684.9|14683.9|495
1644244470000|2022-02-07 14:34:30|14696.4|14695.4|14706.8|14705.8|14708.1|14707.1|14691.7|14690.7|534
1644244480000|2022-02-07 14:34:40|14707.4|14706.4|14704.7|14703.7|14709.3|14708.3|14696.8|14695.8|313
1644244490000|2022-02-07 14:34:50|14704.6|14703.6|14693.6|14692.6|14706.4|14705.4|14692.2|14691.2|399
1644244500000|2022-02-07 14:35:00|14694.1|14693.1|14697.6|14696.6|14706.3|14705.3|14692.2|14691.2|496
1644244510000|2022-02-07 14:35:10|14697.9|14696.9|14710.6|14709.6|14713.2|14712.2|14697.9|14696.9|486
1644244520000|2022-02-07 14:35:20|14710.7|14709.7|14711.4|14710.4|14713.8|14712.8|14705.7|14704.7|308
1644244530000|2022-02-07 14:35:30|14711.7|14710.7|14721.7|14720.7|14723.9|14722.9|14711.4|14710.4|578
1644244540000|2022-02-07 14:35:40|14721.4|14720.4|14720.7|14719.7|14724.8|14723.8|14716.1|14715.1|400
1644244550000|2022-02-07 14:35:50|14720.8|14719.8|14733.7|14732.7|14737.2|14736.2|14720.6|14719.6|539
1644244560000|2022-02-07 14:36:00|14733.4|14732.4|14755.6|14754.6|14758.1|14757.1|14733.2|14732.2|1056
1644244570000|2022-02-07 14:36:10|14755.4|14754.4|14746.8|14745.8|14757.2|14756.2|14744.4|14743.4|586
1644244580000|2022-02-07 14:36:20|14746.3|14745.3|14745.1|14744.1|14747.9|14746.9|14736.2|14735.2|516
1644244590000|2022-02-07 14:36:30|14745.2|14744.2|14744.6|14743.6|14749.9|14748.9|14741.9|14740.9|376
1644244600000|2022-02-07 14:36:40|14743.9|14742.9|14746.4|14745.4|14748.3|14747.3|14740.4|14739.4|242
1644244610000|2022-02-07 14:36:50|14746.7|14745.7|14739.1|14738.1|14747.8|14746.8|14735.4|14734.4|375
1644244620000|2022-02-07 14:37:00|14737.7|14736.7|14735.1|14734.1|14748.1|14747.1|14730.3|14729.3|551
1644244630000|2022-02-07 14:37:10|14734.7|14733.7|14745.7|14744.7|14745.9|14744.9|14734.7|14733.7|276
1644244640000|2022-02-07 14:37:20|14745.6|14744.6|14750.7|14749.7|14753.8|14752.8|14745.6|14744.6|422
1644244650000|2022-02-07 14:37:30|14751.1|14750.1|14758.3|14757.3|14758.8|14757.8|14751.1|14750.1|416
1644244660000|2022-02-07 14:37:40|14758.2|14757.2|14754.7|14753.7|14758.9|14757.9|14743.7|14742.7|511
1644244670000|2022-02-07 14:37:50|14754.9|14753.9|14751.6|14750.6|14756.1|14755.1|14749.6|14748.6|231
1644244680000|2022-02-07 14:38:00|14752.3|14751.3|14752.6|14751.6|14761.1|14760.1|14752.2|14751.2|388
1644244690000|2022-02-07 14:38:10|14752.8|14751.8|14741.1|14740.1|14754.7|14753.7|14740.3|14739.3|409
1644244700000|2022-02-07 14:38:20|14740.7|14739.7|14748.8|14747.8|14751.8|14750.8|14740.3|14739.3|393
1644244710000|2022-02-07 14:38:30|14749.3|14748.3|14759.3|14758.3|14763.8|14762.8|14748.4|14747.4|440
1644244720000|2022-02-07 14:38:40|14759.4|14758.4|14759.3|14758.3|14760.6|14759.6|14755.9|14754.9|193
1644244730000|2022-02-07 14:38:50|14759.2|14758.2|14752.4|14751.4|14763.6|14762.6|14746.1|14745.1|498
1644244740000|2022-02-07 14:39:00|14752.7|14751.7|14751.4|14750.4|14753.7|14752.7|14745.2|14744.2|325
1644244750000|2022-02-07 14:39:10|14750.7|14749.7|14757.8|14756.8|14766.7|14765.7|14750.2|14749.2|601
1644244760000|2022-02-07 14:39:20|14758.1|14757.1|14768.1|14767.1|14769.6|14768.6|14756.1|14755.1|363
1644244770000|2022-02-07 14:39:30|14768.2|14767.2|14767.9|14766.9|14768.8|14767.8|14763.7|14762.7|244
1644244780000|2022-02-07 14:39:40|14768.3|14767.3|14763.2|14762.2|14770.3|14769.3|14760.2|14759.2|355
1644244790000|2022-02-07 14:39:50|14763.1|14762.1|14763.6|14762.6|14765.9|14764.9|14761.9|14760.9|221
1644244800000|2022-02-07 14:40:00|14764.1|14763.1|14763.2|14762.2|14770.3|14769.3|14756.6|14755.6|556
1644244810000|2022-02-07 14:40:10|14762.8|14761.8|14764.8|14763.8|14767.4|14766.4|14760.4|14759.4|379
1644244820000|2022-02-07 14:40:20|14765.1|14764.1|14757.7|14756.7|14766.3|14765.3|14751.9|14750.9|467
1644244830000|2022-02-07 14:40:30|14757.3|14756.3|14751.4|14750.4|14759.6|14758.6|14746.3|14745.3|352
1644244840000|2022-02-07 14:40:40|14751.6|14750.6|14751.1|14750.1|14758.1|14757.1|14749.6|14748.6|252
1644244850000|2022-02-07 14:40:50|14750.9|14749.9|14758.7|14757.7|14760.9|14759.9|14750.4|14749.4|235
1644244860000|2022-02-07 14:41:00|14758.3|14757.3|14763.8|14762.8|14764.2|14763.2|14752.7|14751.7|264
1644244870000|2022-02-07 14:41:10|14764.1|14763.1|14774.2|14773.2|14777.1|14776.1|14764.1|14763.1|678
1644244880000|2022-02-07 14:41:20|14774.7|14773.7|14780.7|14779.7|14783.3|14782.3|14774.7|14773.7|699
1644244890000|2022-02-07 14:41:30|14781.6|14780.6|14783.2|14782.2|14786.2|14785.2|14776.2|14775.2|429
1644244900000|2022-02-07 14:41:40|14782.3|14781.3|14781.6|14780.6|14783.4|14782.4|14779.7|14778.7|221
1644244910000|2022-02-07 14:41:50|14781.8|14780.8|14785.2|14784.2|14785.7|14784.7|14775.4|14774.4|425
1644244920000|2022-02-07 14:42:00|14785.8|14784.8|14792.6|14791.6|14796.6|14795.6|14785.3|14784.3|703
1644244930000|2022-02-07 14:42:10|14792.7|14791.7|14785.1|14784.1|14793.7|14792.7|14780.3|14779.3|383
1644244940000|2022-02-07 14:42:20|14784.3|14783.3|14789.4|14788.4|14793.8|14792.8|14784.3|14783.3|266
1644244950000|2022-02-07 14:42:30|14789.6|14788.6|14782.1|14781.1|14792.7|14791.7|14782.1|14781.1|212
1644244960000|2022-02-07 14:42:40|14782.2|14781.2|14794.4|14793.4|14795.3|14794.3|14780.6|14779.6|285
1644244970000|2022-02-07 14:42:50|14794.8|14793.8|14791.3|14790.3|14796.4|14795.4|14790.4|14789.4|278
1644244980000|2022-02-07 14:43:00|14791.4|14790.4|14784.3|14783.3|14792.3|14791.3|14781.4|14780.4|460
1644244990000|2022-02-07 14:43:10|14784.2|14783.2|14785.6|14784.6|14788.4|14787.4|14782.7|14781.7|202
1644245000000|2022-02-07 14:43:20|14784.9|14783.9|14783.7|14782.7|14785.7|14784.7|14775.8|14774.8|364
1644245010000|2022-02-07 14:43:30|14783.6|14782.6|14774.3|14773.3|14786.6|14785.6|14774.3|14773.3|385
1644245020000|2022-02-07 14:43:40|14774.7|14773.7|14771.1|14770.1|14777.9|14776.9|14769.1|14768.1|532
1644245030000|2022-02-07 14:43:50|14770.9|14769.9|14771.3|14770.3|14772.7|14771.7|14768.6|14767.6|278
1644245040000|2022-02-07 14:44:00|14771.1|14770.1|14768.6|14767.6|14777.7|14776.7|14767.4|14766.4|417
1644245050000|2022-02-07 14:44:10|14768.4|14767.4|14764.3|14763.3|14768.7|14767.7|14755.8|14754.8|656
1644245060000|2022-02-07 14:44:20|14764.6|14763.6|14767.1|14766.1|14767.7|14766.7|14759.1|14758.1|249
1644245070000|2022-02-07 14:44:30|14766.7|14765.7|14774.3|14773.3|14775.8|14774.8|14761.4|14760.4|431
1644245080000|2022-02-07 14:44:40|14774.2|14773.2|14782.4|14781.4|14782.4|14781.4|14770.6|14769.6|456
1644245090000|2022-02-07 14:44:50|14781.9|14780.9|14777.3|14776.3|14783.4|14782.4|14775.2|14774.2|438
1644245100000|2022-02-07 14:45:00|14778.8|14777.8|14779.8|14778.8|14784.4|14783.4|14776.7|14775.7|466
1644245110000|2022-02-07 14:45:10|14779.6|14778.6|14773.3|14772.3|14783.4|14782.4|14772.4|14771.4|386
1644245120000|2022-02-07 14:45:20|14771.9|14770.9|14774.1|14773.1|14776.8|14775.8|14767.4|14766.4|357
1644245130000|2022-02-07 14:45:30|14774.2|14773.2|14770.4|14769.4|14776.3|14775.3|14767.6|14766.6|260
1644245140000|2022-02-07 14:45:40|14770.8|14769.8|14781.8|14780.8|14783.4|14782.4|14770.8|14769.8|422
1644245150000|2022-02-07 14:45:50|14782.2|14781.2|14782.2|14781.2|14788.1|14787.1|14778.9|14777.9|322
1644245160000|2022-02-07 14:46:00|14781.7|14780.7|14778.1|14777.1|14781.9|14780.9|14773.9|14772.9|266
1644245170000|2022-02-07 14:46:10|14778.2|14777.2|14781.6|14780.6|14787.4|14786.4|14773.8|14772.8|280
1644245180000|2022-02-07 14:46:20|14781.2|14780.2|14780.7|14779.7|14783.8|14782.8|14775.8|14774.8|256
1644245190000|2022-02-07 14:46:30|14780.8|14779.8|14778.2|14777.2|14786.7|14785.7|14778.2|14777.2|245
1644245200000|2022-02-07 14:46:40|14776.4|14775.4|14778.3|14777.3|14783.8|14782.8|14773.9|14772.9|295
1644245210000|2022-02-07 14:46:50|14778.4|14777.4|14775.8|14774.8|14780.3|14779.3|14771.1|14770.1|259
1644245220000|2022-02-07 14:47:00|14775.9|14774.9|14779.6|14778.6|14790.4|14789.4|14775.9|14774.9|505
1644245230000|2022-02-07 14:47:10|14780.3|14779.3|14774.9|14773.9|14782.9|14781.9|14768.6|14767.6|375
1644245240000|2022-02-07 14:47:20|14776.6|14775.6|14777.3|14776.3|14781.4|14780.4|14775.7|14774.7|174
1644245250000|2022-02-07 14:47:30|14777.4|14776.4|14773.1|14772.1|14780.6|14779.6|14770.7|14769.7|340
1644245260000|2022-02-07 14:47:40|14772.9|14771.9|14773.7|14772.7|14775.7|14774.7|14770.6|14769.6|169
1644245270000|2022-02-07 14:47:50|14774.4|14773.4|14774.8|14773.8|14775.8|14774.8|14768.3|14767.3|202
1644245280000|2022-02-07 14:48:00|14774.7|14773.7|14775.2|14774.2|14775.7|14774.7|14767.7|14766.7|227
1644245290000|2022-02-07 14:48:10|14774.8|14773.8|14770.6|14769.6|14777.8|14776.8|14770.4|14769.4|214
1644245300000|2022-02-07 14:48:20|14770.4|14769.4|14755.9|14754.9|14770.4|14769.4|14755.3|14754.3|521
1644245310000|2022-02-07 14:48:30|14754.9|14753.9|14754.2|14753.2|14756.1|14755.1|14749.2|14748.2|507
1644245320000|2022-02-07 14:48:40|14754.4|14753.4|14750.8|14749.8|14756.9|14755.9|14748.9|14747.9|256
1644245330000|2022-02-07 14:48:50|14750.9|14749.9|14753.6|14752.6|14754.1|14753.1|14746.2|14745.2|319
1644245340000|2022-02-07 14:49:00|14753.4|14752.4|14746.1|14745.1|14754.3|14753.3|14738.9|14737.9|567
1644245350000|2022-02-07 14:49:10|14746.2|14745.2|14735.7|14734.7|14748.4|14747.4|14734.7|14733.7|443
1644245360000|2022-02-07 14:49:20|14735.8|14734.8|14745.4|14744.4|14746.4|14745.4|14735.3|14734.3|357
1644245370000|2022-02-07 14:49:30|14744.4|14743.4|14743.6|14742.6|14749.6|14748.6|14742.9|14741.9|242
1644245380000|2022-02-07 14:49:40|14743.4|14742.4|14740.7|14739.7|14743.4|14742.4|14739.1|14738.1|215
1644245390000|2022-02-07 14:49:50|14740.9|14739.9|14748.4|14747.4|14752.9|14751.9|14740.4|14739.4|268
1644245400000|2022-02-07 14:50:00|14748.2|14747.2|14751.7|14750.7|14754.1|14753.1|14747.2|14746.2|258
1644245410000|2022-02-07 14:50:10|14751.9|14750.9|14754.3|14753.3|14756.7|14755.7|14749.4|14748.4|273
1644245420000|2022-02-07 14:50:20|14755.7|14754.7|14762.1|14761.1|14762.4|14761.4|14754.7|14753.7|345
1644245430000|2022-02-07 14:50:30|14761.7|14760.7|14773.4|14772.4|14773.4|14772.4|14759.1|14758.1|586
1644245440000|2022-02-07 14:50:40|14773.7|14772.7|14772.4|14771.4|14778.6|14777.6|14771.2|14770.2|596
1644245450000|2022-02-07 14:50:50|14772.3|14771.3|14780.3|14779.3|14780.3|14779.3|14770.1|14769.1|410
1644245460000|2022-02-07 14:51:00|14780.2|14779.2|14792.8|14791.8|14793.3|14792.3|14780.2|14779.2|750
1644245470000|2022-02-07 14:51:10|14793.1|14792.1|14803.8|14802.8|14807.7|14806.7|14792.4|14791.4|1056
1644245480000|2022-02-07 14:51:20|14803.9|14802.9|14803.8|14802.8|14807.1|14806.1|14795.3|14794.3|710
1644245490000|2022-02-07 14:51:30|14803.7|14802.7|14800.6|14799.6|14807.6|14806.6|14800.2|14799.2|373
1644245500000|2022-02-07 14:51:40|14800.4|14799.4|14800.4|14799.4|14806.1|14805.1|14798.4|14797.4|298
1644245510000|2022-02-07 14:51:50|14800.7|14799.7|14804.3|14803.3|14809.1|14808.1|14800.7|14799.7|399
1644245520000|2022-02-07 14:52:00|14804.4|14803.4|14803.4|14802.4|14805.9|14804.9|14801.4|14800.4|199
1644245530000|2022-02-07 14:52:10|14803.6|14802.6|14800.6|14799.6|14810.9|14809.9|14798.1|14797.1|410
1644245540000|2022-02-07 14:52:20|14800.1|14799.1|14809.4|14808.4|14809.7|14808.7|14798.6|14797.6|259
1644245550000|2022-02-07 14:52:30|14809.6|14808.6|14812.7|14811.7|14812.7|14811.7|14808.8|14807.8|392
1644245560000|2022-02-07 14:52:40|14812.4|14811.4|14806.8|14805.8|14813.3|14812.3|14803.6|14802.6|313
1644245570000|2022-02-07 14:52:50|14806.3|14805.3|14803.1|14802.1|14807.3|14806.3|14802.1|14801.1|221
1644245580000|2022-02-07 14:53:00|14802.9|14801.9|14799.8|14798.8|14806.3|14805.3|14797.6|14796.6|237
1644245590000|2022-02-07 14:53:10|14799.9|14798.9|14793.3|14792.3|14801.6|14800.6|14793.2|14792.2|317
1644245600000|2022-02-07 14:53:20|14793.1|14792.1|14799.3|14798.3|14801.4|14800.4|14792.4|14791.4|238
1644245610000|2022-02-07 14:53:30|14799.4|14798.4|14800.2|14799.2|14801.1|14800.1|14795.1|14794.1|163
1644245620000|2022-02-07 14:53:40|14800.1|14799.1|14809.6|14808.6|14810.1|14809.1|14799.3|14798.3|300
1644245630000|2022-02-07 14:53:50|14809.7|14808.7|14808.7|14807.7|14811.7|14810.7|14803.8|14802.8|328
1644245640000|2022-02-07 14:54:00|14808.6|14807.6|14813.9|14812.9|14815.2|14814.2|14807.8|14806.8|601
1644245650000|2022-02-07 14:54:10|14813.6|14812.6|14811.3|14810.3|14813.6|14812.6|14804.1|14803.1|250
1644245660000|2022-02-07 14:54:20|14811.8|14810.8|14806.3|14805.3|14813.1|14812.1|14805.7|14804.7|142
1644245670000|2022-02-07 14:54:30|14806.1|14805.1|14810.6|14809.6|14810.6|14809.6|14805.1|14804.1|138
1644245680000|2022-02-07 14:54:40|14810.4|14809.4|14811.4|14810.4|14813.4|14812.4|14809.2|14808.2|131
1644245690000|2022-02-07 14:54:50|14811.6|14810.6|14814.8|14813.8|14816.8|14815.8|14808.8|14807.8|313
1644245700000|2022-02-07 14:55:00|14814.9|14813.9|14809.8|14808.8|14815.1|14814.1|14804.9|14803.9|289
1644245710000|2022-02-07 14:55:10|14809.3|14808.3|14809.8|14808.8|14814.3|14813.3|14806.8|14805.8|251
1644245720000|2022-02-07 14:55:20|14809.6|14808.6|14811.8|14810.8|14812.7|14811.7|14808.3|14807.3|218
1644245730000|2022-02-07 14:55:30|14811.6|14810.6|14812.2|14811.2|14812.8|14811.8|14805.6|14804.6|248
1644245740000|2022-02-07 14:55:40|14812.4|14811.4|14812.6|14811.6|14813.7|14812.7|14802.8|14801.8|245
1644245750000|2022-02-07 14:55:50|14812.7|14811.7|14815.4|14814.4|14818.6|14817.6|14809.1|14808.1|353
1644245760000|2022-02-07 14:56:00|14816.4|14815.4|14808.4|14807.4|14820.6|14819.6|14807.2|14806.2|451
1644245770000|2022-02-07 14:56:10|14808.6|14807.6|14806.9|14805.9|14812.1|14811.1|14804.6|14803.6|348
1644245780000|2022-02-07 14:56:20|14807.1|14806.1|14804.1|14803.1|14810.3|14809.3|14802.6|14801.6|223
1644245790000|2022-02-07 14:56:30|14804.3|14803.3|14805.7|14804.7|14806.4|14805.4|14803.7|14802.7|131
1644245800000|2022-02-07 14:56:40|14805.4|14804.4|14805.9|14804.9|14813.4|14812.4|14805.2|14804.2|213
1644245810000|2022-02-07 14:56:50|14805.4|14804.4|14809.3|14808.3|14810.1|14809.1|14805.3|14804.3|130
1644245820000|2022-02-07 14:57:00|14809.1|14808.1|14796.1|14795.1|14810.8|14809.8|14794.8|14793.8|445
1644245830000|2022-02-07 14:57:10|14795.9|14794.9|14796.9|14795.9|14799.4|14798.4|14789.9|14788.9|450
1644245840000|2022-02-07 14:57:20|14796.7|14795.7|14798.9|14797.9|14800.3|14799.3|14795.8|14794.8|171
1644245850000|2022-02-07 14:57:30|14798.8|14797.8|14787.7|14786.7|14798.9|14797.9|14782.2|14781.2|864
1644245860000|2022-02-07 14:57:40|14787.2|14786.2|14784.8|14783.8|14788.1|14787.1|14782.7|14781.7|371
1644245870000|2022-02-07 14:57:50|14785.1|14784.1|14781.8|14780.8|14785.1|14784.1|14770.4|14769.4|836
1644245880000|2022-02-07 14:58:00|14781.4|14780.4|14786.9|14785.9|14788.7|14787.7|14779.1|14778.1|465
1644245890000|2022-02-07 14:58:10|14786.6|14785.6|14785.8|14784.8|14789.7|14788.7|14783.8|14782.8|288
1644245900000|2022-02-07 14:58:20|14785.6|14784.6|14790.3|14789.3|14792.9|14791.9|14785.2|14784.2|349
1644245910000|2022-02-07 14:58:30|14790.2|14789.2|14788.8|14787.8|14791.1|14790.1|14787.1|14786.1|245
1644245920000|2022-02-07 14:58:40|14788.9|14787.9|14789.3|14788.3|14789.3|14788.3|14784.3|14783.3|175
1644245930000|2022-02-07 14:58:50|14789.6|14788.6|14789.8|14788.8|14792.2|14791.2|14786.9|14785.9|207
1644245940000|2022-02-07 14:59:00|14789.7|14788.7|14798.4|14797.4|14800.6|14799.6|14788.4|14787.4|299
1644245950000|2022-02-07 14:59:10|14798.2|14797.2|14792.4|14791.4|14798.7|14797.7|14792.2|14791.2|187
1644245960000|2022-02-07 14:59:20|14792.7|14791.7|14793.8|14792.8|14797.9|14796.9|14789.2|14788.2|354
1644245970000|2022-02-07 14:59:30|14793.6|14792.6|14799.3|14798.3|14799.6|14798.6|14793.2|14792.2|137
1644245980000|2022-02-07 14:59:40|14799.2|14798.2|14797.4|14796.4|14799.3|14798.3|14793.8|14792.8|109
1644245990000|2022-02-07 14:59:50|14797.8|14796.8|14794.9|14793.9|14800.8|14799.8|14791.9|14790.9|188
1644246000000|2022-02-07 15:00:00|14795.6|14794.6|14800.3|14799.3|14804.4|14803.4|14795.6|14794.6|451
1644246010000|2022-02-07 15:00:10|14800.6|14799.6|14789.6|14788.6|14801.3|14800.3|14785.4|14784.4|423
1644246020000|2022-02-07 15:00:20|14789.7|14788.7|14788.7|14787.7|14796.1|14795.1|14784.7|14783.7|300
1644246030000|2022-02-07 15:00:30|14788.9|14787.9|14790.7|14789.7|14796.1|14795.1|14787.1|14786.1|240
1644246040000|2022-02-07 15:00:40|14791.1|14790.1|14790.7|14789.7|14795.8|14794.8|14790.6|14789.6|159
1644246050000|2022-02-07 15:00:50|14790.8|14789.8|14784.2|14783.2|14790.8|14789.8|14781.4|14780.4|412
1644246060000|2022-02-07 15:01:00|14784.3|14783.3|14774.7|14773.7|14785.6|14784.6|14772.7|14771.7|608
1644246070000|2022-02-07 15:01:10|14774.2|14773.2|14779.1|14778.1|14779.1|14778.1|14771.6|14770.6|426
1644246080000|2022-02-07 15:01:20|14778.9|14777.9|14779.8|14778.8|14784.1|14783.1|14775.9|14774.9|306
1644246090000|2022-02-07 15:01:30|14779.9|14778.9|14782.7|14781.7|14783.3|14782.3|14774.7|14773.7|344
1644246100000|2022-02-07 15:01:40|14782.8|14781.8|14785.3|14784.3|14785.4|14784.4|14780.7|14779.7|183
1644246110000|2022-02-07 15:01:50|14785.7|14784.7|14786.3|14785.3|14790.1|14789.1|14782.2|14781.2|349
1644246120000|2022-02-07 15:02:00|14786.4|14785.4|14785.6|14784.6|14789.2|14788.2|14783.2|14782.2|247
1644246130000|2022-02-07 15:02:10|14785.1|14784.1|14779.8|14778.8|14786.6|14785.6|14778.7|14777.7|208
1644246140000|2022-02-07 15:02:20|14779.7|14778.7|14774.9|14773.9|14782.3|14781.3|14774.4|14773.4|172
1644246150000|2022-02-07 15:02:30|14774.6|14773.6|14768.8|14767.8|14776.1|14775.1|14760.7|14759.7|657
1644246160000|2022-02-07 15:02:40|14769.1|14768.1|14771.1|14770.1|14773.1|14772.1|14769.1|14768.1|325
1644246170000|2022-02-07 15:02:50|14771.3|14770.3|14763.6|14762.6|14771.6|14770.6|14762.1|14761.1|276
1644246180000|2022-02-07 15:03:00|14763.3|14762.3|14766.8|14765.8|14768.8|14767.8|14761.9|14760.9|245
1644246190000|2022-02-07 15:03:10|14766.6|14765.6|14762.8|14761.8|14769.3|14768.3|14762.6|14761.6|167
1644246200000|2022-02-07 15:03:20|14763.3|14762.3|14767.3|14766.3|14768.1|14767.1|14763.3|14762.3|147
1644246210000|2022-02-07 15:03:30|14766.6|14765.6|14753.6|14752.6|14766.6|14765.6|14752.8|14751.8|377
1644246220000|2022-02-07 15:03:40|14753.3|14752.3|14758.1|14757.1|14758.1|14757.1|14751.6|14750.6|245
1644246230000|2022-02-07 15:03:50|14758.6|14757.6|14761.3|14760.3|14762.3|14761.3|14758.6|14757.6|231
1644246240000|2022-02-07 15:04:00|14761.2|14760.2|14757.9|14756.9|14761.3|14760.3|14754.1|14753.1|160
1644246250000|2022-02-07 15:04:10|14757.7|14756.7|14768.7|14767.7|14769.1|14768.1|14757.3|14756.3|289
1644246260000|2022-02-07 15:04:20|14768.8|14767.8|14769.3|14768.3|14770.1|14769.1|14764.7|14763.7|180
1644246270000|2022-02-07 15:04:30|14769.4|14768.4|14764.3|14763.3|14771.7|14770.7|14762.9|14761.9|244
1644246280000|2022-02-07 15:04:40|14764.8|14763.8|14764.1|14763.1|14769.2|14768.2|14763.8|14762.8|118
1644246290000|2022-02-07 15:04:50|14763.8|14762.8|14765.1|14764.1|14766.6|14765.6|14760.3|14759.3|130
1644246300000|2022-02-07 15:05:00|14766.1|14765.1|14758.3|14757.3|14770.1|14769.1|14757.9|14756.9|272
1644246310000|2022-02-07 15:05:10|14757.8|14756.8|14761.9|14760.9|14762.2|14761.2|14755.6|14754.6|173
1644246320000|2022-02-07 15:05:20|14762.1|14761.1|14768.1|14767.1|14771.6|14770.6|14762.1|14761.1|254
1644246330000|2022-02-07 15:05:30|14767.1|14766.1|14772.6|14771.6|14773.6|14772.6|14766.3|14765.3|269
1644246340000|2022-02-07 15:05:40|14772.3|14771.3|14777.7|14776.7|14780.7|14779.7|14772.3|14771.3|345
1644246350000|2022-02-07 15:05:50|14778.3|14777.3|14788.9|14787.9|14789.6|14788.6|14775.6|14774.6|294
1644246360000|2022-02-07 15:06:00|14789.3|14788.3|14786.6|14785.6|14798.1|14797.1|14784.9|14783.9|954
1644246370000|2022-02-07 15:06:10|14786.9|14785.9|14779.2|14778.2|14787.2|14786.2|14777.8|14776.8|310
1644246380000|2022-02-07 15:06:20|14778.2|14777.2|14780.7|14779.7|14785.2|14784.2|14776.8|14775.8|167
1644246390000|2022-02-07 15:06:30|14781.3|14780.3|14779.6|14778.6|14782.7|14781.7|14775.3|14774.3|153
1644246400000|2022-02-07 15:06:40|14779.9|14778.9|14780.4|14779.4|14782.3|14781.3|14779.4|14778.4|114
1644246410000|2022-02-07 15:06:50|14780.3|14779.3|14782.6|14781.6|14784.4|14783.4|14776.8|14775.8|171
1644246420000|2022-02-07 15:07:00|14781.9|14780.9|14784.9|14783.9|14787.8|14786.8|14780.7|14779.7|208
1644246430000|2022-02-07 15:07:10|14785.2|14784.2|14774.2|14773.2|14785.7|14784.7|14771.8|14770.8|286
1644246440000|2022-02-07 15:07:20|14774.3|14773.3|14775.3|14774.3|14777.1|14776.1|14771.3|14770.3|256
1644246450000|2022-02-07 15:07:30|14775.7|14774.7|14770.2|14769.2|14777.8|14776.8|14770.2|14769.2|198
1644246460000|2022-02-07 15:07:40|14770.6|14769.6|14768.9|14767.9|14770.6|14769.6|14763.1|14762.1|642
1644246470000|2022-02-07 15:07:50|14768.8|14767.8|14772.2|14771.2|14774.1|14773.1|14768.6|14767.6|190
1644246480000|2022-02-07 15:08:00|14771.6|14770.6|14771.3|14770.3|14775.6|14774.6|14767.9|14766.9|214
1644246490000|2022-02-07 15:08:10|14771.4|14770.4|14773.6|14772.6|14774.4|14773.4|14770.3|14769.3|165
1644246500000|2022-02-07 15:08:20|14773.4|14772.4|14778.1|14777.1|14778.1|14777.1|14771.1|14770.1|170
1644246510000|2022-02-07 15:08:30|14777.8|14776.8|14781.1|14780.1|14782.4|14781.4|14777.1|14776.1|242
1644246520000|2022-02-07 15:08:40|14780.8|14779.8|14780.6|14779.6|14783.7|14782.7|14776.9|14775.9|133
1644246530000|2022-02-07 15:08:50|14780.8|14779.8|14782.8|14781.8|14785.1|14784.1|14780.8|14779.8|129
1644246540000|2022-02-07 15:09:00|14782.1|14781.1|14783.3|14782.3|14788.9|14787.9|14781.1|14780.1|212
1644246550000|2022-02-07 15:09:10|14783.8|14782.8|14781.9|14780.9|14784.6|14783.6|14776.3|14775.3|209
1644246560000|2022-02-07 15:09:20|14781.8|14780.8|14780.8|14779.8|14784.2|14783.2|14779.7|14778.7|77
1644246570000|2022-02-07 15:09:30|14780.3|14779.3|14780.6|14779.6|14784.4|14783.4|14779.1|14778.1|122
1644246580000|2022-02-07 15:09:40|14781.3|14780.3|14780.1|14779.1|14783.8|14782.8|14778.8|14777.8|100
1644246590000|2022-02-07 15:09:50|14780.4|14779.4|14785.1|14784.1|14785.8|14784.8|14779.7|14778.7|108
1644246600000|2022-02-07 15:10:00|14784.5|14783.5|14790.7|14789.7|14790.8|14789.8|14781.2|14780.2|320
1644246610000|2022-02-07 15:10:10|14791.7|14790.7|14783.6|14782.6|14791.7|14790.7|14781.2|14780.2|309
1644246620000|2022-02-07 15:10:20|14783.7|14782.7|14791|14790|14792.3|14791.3|14782.8|14781.8|145
1644246630000|2022-02-07 15:10:30|14791.2|14790.2|14787.1|14786.1|14791.5|14790.5|14785.7|14784.7|110
1644246640000|2022-02-07 15:10:40|14786.1|14785.1|14787.6|14786.6|14790|14789|14783.3|14782.3|206
1644246650000|2022-02-07 15:10:50|14787.5|14786.5|14785.5|14784.5|14789.6|14788.6|14782.5|14781.5|134
1644246660000|2022-02-07 15:11:00|14785.3|14784.3|14777|14776|14785.3|14784.3|14772.2|14771.2|312
1644246670000|2022-02-07 15:11:10|14777.5|14776.5|14768.8|14767.8|14778.7|14777.7|14766.3|14765.3|263
1644246680000|2022-02-07 15:11:20|14769.2|14768.2|14756.2|14755.2|14770.6|14769.6|14755.3|14754.3|478
1644246690000|2022-02-07 15:11:30|14756.1|14755.1|14756.6|14755.6|14758.1|14757.1|14746.6|14745.6|573
1644246700000|2022-02-07 15:11:40|14757|14756|14760.1|14759.1|14762.2|14761.2|14757|14756|168
1644246710000|2022-02-07 15:11:50|14761|14760|14762|14761|14763.8|14762.8|14759.5|14758.5|149
1644246720000|2022-02-07 15:12:00|14761.7|14760.7|14755.8|14754.8|14763.2|14762.2|14753.5|14752.5|271
1644246730000|2022-02-07 15:12:10|14756|14755|14745.2|14744.2|14756|14755|14743.8|14742.8|422
1644246740000|2022-02-07 15:12:20|14745.5|14744.5|14740.2|14739.2|14745.5|14744.5|14737|14736|568
1644246750000|2022-02-07 15:12:30|14740.6|14739.6|14733.7|14732.7|14744.2|14743.2|14733.7|14732.7|621
1644246760000|2022-02-07 15:12:40|14733.8|14732.8|14736.1|14735.1|14738.7|14737.7|14731.2|14730.2|589
1644246770000|2022-02-07 15:12:50|14736|14735|14736|14735|14737.1|14736.1|14733.8|14732.8|255
1644246780000|2022-02-07 15:13:00|14736.2|14735.2|14731.2|14730.2|14736.2|14735.2|14723.2|14722.2|559
1644246790000|2022-02-07 15:13:10|14731|14730|14728|14727|14735.2|14734.2|14726|14725|327
1644246800000|2022-02-07 15:13:20|14727.7|14726.7|14728.2|14727.2|14732.5|14731.5|14727.2|14726.2|229
1644246810000|2022-02-07 15:13:30|14728|14727|14729.1|14728.1|14730.7|14729.7|14724.8|14723.8|252
1644246820000|2022-02-07 15:13:40|14729.2|14728.2|14728.2|14727.2|14731.5|14730.5|14726.7|14725.7|133
1644246830000|2022-02-07 15:13:50|14729.2|14728.2|14730.1|14729.1|14731.2|14730.2|14725.7|14724.7|154
1644246840000|2022-02-07 15:14:00|14730.2|14729.2|14723.5|14722.5|14732.7|14731.7|14718.7|14717.7|449
1644246850000|2022-02-07 15:14:10|14723.1|14722.1|14725.2|14724.2|14727.2|14726.2|14721.5|14720.5|251
1644246860000|2022-02-07 15:14:20|14726|14725|14727.7|14726.7|14730|14729|14723.7|14722.7|187
1644246870000|2022-02-07 15:14:30|14727|14726|14728.2|14727.2|14729.6|14728.6|14725.1|14724.1|124
1644246880000|2022-02-07 15:14:40|14728.5|14727.5|14726.5|14725.5|14729.5|14728.5|14724.7|14723.7|164
1644246890000|2022-02-07 15:14:50|14726.2|14725.2|14725.2|14724.2|14728.7|14727.7|14722.2|14721.2|183
1644246900000|2022-02-07 15:15:00|14724.7|14723.7|14728.3|14727.3|14732.1|14731.1|14721.7|14720.7|293
1644246910000|2022-02-07 15:15:10|14728.7|14727.7|14724.1|14723.1|14728.7|14727.7|14718.3|14717.3|423
1644246920000|2022-02-07 15:15:20|14723.1|14722.1|14730|14729|14732|14731|14722.3|14721.3|224
1644246930000|2022-02-07 15:15:30|14730.5|14729.5|14733.7|14732.7|14735.2|14734.2|14727.2|14726.2|290
1644246940000|2022-02-07 15:15:40|14733.8|14732.8|14732.1|14731.1|14734.5|14733.5|14730.8|14729.8|182
1644246950000|2022-02-07 15:15:50|14732|14731|14735.2|14734.2|14737|14736|14730.2|14729.2|196
1644246960000|2022-02-07 15:16:00|14735|14734|14735.6|14734.6|14735.7|14734.7|14730|14729|201
1644246970000|2022-02-07 15:16:10|14735.5|14734.5|14733.2|14732.2|14739|14738|14731.6|14730.6|385
1644246980000|2022-02-07 15:16:20|14733.1|14732.1|14730.8|14729.8|14733.1|14732.1|14730.1|14729.1|192
1644246990000|2022-02-07 15:16:30|14731|14730|14739.3|14738.3|14740|14739|14730.8|14729.8|163
1644247000000|2022-02-07 15:16:40|14739.5|14738.5|14734.6|14733.6|14740.5|14739.5|14734|14733|173
1644247010000|2022-02-07 15:16:50|14736.5|14735.5|14735.8|14734.8|14739.5|14738.5|14735|14734|114
1644247020000|2022-02-07 15:17:00|14735.1|14734.1|14731.2|14730.2|14735.7|14734.7|14728.1|14727.1|407
1644247030000|2022-02-07 15:17:10|14731.3|14730.3|14723.5|14722.5|14732.2|14731.2|14722.5|14721.5|238
1644247040000|2022-02-07 15:17:20|14723.7|14722.7|14711.5|14710.5|14723.7|14722.7|14711.3|14710.3|604
1644247050000|2022-02-07 15:17:30|14711.8|14710.8|14718|14717|14720.3|14719.3|14711.6|14710.6|328
1644247060000|2022-02-07 15:17:40|14719|14718|14712.3|14711.3|14720.7|14719.7|14712.3|14711.3|276
1644247070000|2022-02-07 15:17:50|14712.7|14711.7|14710.7|14709.7|14714.6|14713.6|14709.5|14708.5|257
1644247080000|2022-02-07 15:18:00|14710.6|14709.6|14707.7|14706.7|14712.2|14711.2|14701.1|14700.1|634
1644247090000|2022-02-07 15:18:10|14707.5|14706.5|14704.3|14703.3|14708.5|14707.5|14703.6|14702.6|209
1644247100000|2022-02-07 15:18:20|14704.2|14703.2|14708.2|14707.2|14710.3|14709.3|14703.2|14702.2|206
1644247110000|2022-02-07 15:18:30|14707.7|14706.7|14708.3|14707.3|14710.2|14709.2|14706.2|14705.2|103
1644247120000|2022-02-07 15:18:40|14708|14707|14709.1|14708.1|14709.7|14708.7|14704.3|14703.3|121
1644247130000|2022-02-07 15:18:50|14709.2|14708.2|14716|14715|14716.5|14715.5|14708.7|14707.7|283
1644247140000|2022-02-07 15:19:00|14717.2|14716.2|14716.7|14715.7|14721.2|14720.2|14712.7|14711.7|389
1644247150000|2022-02-07 15:19:10|14717|14716|14709.5|14708.5|14718.5|14717.5|14708.6|14707.6|250
1644247160000|2022-02-07 15:19:20|14710|14709|14707.3|14706.3|14713.2|14712.2|14707|14706|273
1644247170000|2022-02-07 15:19:30|14706.5|14705.5|14714.7|14713.7|14716.7|14715.7|14705.6|14704.6|247
1644247180000|2022-02-07 15:19:40|14714|14713|14715|14714|14716.3|14715.3|14709.7|14708.7|157
1644247190000|2022-02-07 15:19:50|14714|14713|14712.5|14711.5|14716.1|14715.1|14707.3|14706.3|151
1644247200000|2022-02-07 15:20:00|14712.2|14711.2|14711.7|14710.7|14717.2|14716.2|14710.7|14709.7|196
1644247210000|2022-02-07 15:20:10|14711.1|14710.1|14709.3|14708.3|14713|14712|14702.7|14701.7|402
1644247220000|2022-02-07 15:20:20|14709.5|14708.5|14715.5|14714.5|14716.3|14715.3|14709.3|14708.3|168
1644247230000|2022-02-07 15:20:30|14715.7|14714.7|14718|14717|14720.7|14719.7|14713.3|14712.3|282
1644247240000|2022-02-07 15:20:40|14717.7|14716.7|14724.6|14723.6|14725.7|14724.7|14715.5|14714.5|416
1644247250000|2022-02-07 15:20:50|14723.8|14722.8|14728.2|14727.2|14729.7|14728.7|14720.6|14719.6|331
1644247260000|2022-02-07 15:21:00|14728|14727|14726|14725|14730.3|14729.3|14723.8|14722.8|296
1644247270000|2022-02-07 15:21:10|14726.2|14725.2|14730.5|14729.5|14732.7|14731.7|14723.7|14722.7|208
1644247280000|2022-02-07 15:21:20|14730.2|14729.2|14732.2|14731.2|14735.2|14734.2|14729.5|14728.5|321
1644247290000|2022-02-07 15:21:30|14732.5|14731.5|14738.5|14737.5|14739.3|14738.3|14732.5|14731.5|274
1644247300000|2022-02-07 15:21:40|14738.7|14737.7|14731|14730|14739.2|14738.2|14728.2|14727.2|319
1644247310000|2022-02-07 15:21:50|14730.8|14729.8|14730.6|14729.6|14733.7|14732.7|14729.3|14728.3|164
1644247320000|2022-02-07 15:22:00|14730|14729|14731.7|14730.7|14733.2|14732.2|14725.5|14724.5|229
1644247330000|2022-02-07 15:22:10|14731.5|14730.5|14732.2|14731.2|14737.1|14736.1|14731.5|14730.5|156
1644247340000|2022-02-07 15:22:20|14732.3|14731.3|14737.8|14736.8|14738.1|14737.1|14729.6|14728.6|149
1644247350000|2022-02-07 15:22:30|14738.1|14737.1|14738.3|14737.3|14742.6|14741.6|14736.3|14735.3|279
1644247360000|2022-02-07 15:22:40|14738.2|14737.2|14741|14740|14745.8|14744.8|14737|14736|474
1644247370000|2022-02-07 15:22:50|14740.2|14739.2|14740.7|14739.7|14743.2|14742.2|14738.8|14737.8|185
1644247380000|2022-02-07 15:23:00|14741.1|14740.1|14741.7|14740.7|14747.7|14746.7|14741|14740|280
1644247390000|2022-02-07 15:23:10|14741.5|14740.5|14744.2|14743.2|14746.1|14745.1|14741.5|14740.5|162
1644247400000|2022-02-07 15:23:20|14744.7|14743.7|14753|14752|14753.8|14752.8|14743.7|14742.7|428
1644247410000|2022-02-07 15:23:30|14752.8|14751.8|14749.2|14748.2|14753.5|14752.5|14747.6|14746.6|208
1644247420000|2022-02-07 15:23:40|14749.5|14748.5|14752.5|14751.5|14753.7|14752.7|14749.1|14748.1|151
1644247430000|2022-02-07 15:23:50|14751.8|14750.8|14748.5|14747.5|14754.8|14753.8|14748.5|14747.5|170
1644247440000|2022-02-07 15:24:00|14749.1|14748.1|14746.2|14745.2|14750.5|14749.5|14741.7|14740.7|228
1644247450000|2022-02-07 15:24:10|14746.1|14745.1|14750|14749|14751.2|14750.2|14744|14743|149
1644247460000|2022-02-07 15:24:20|14749.2|14748.2|14752|14751|14755|14754|14748.7|14747.7|199
1644247470000|2022-02-07 15:24:30|14751.8|14750.8|14748|14747|14753.8|14752.8|14746.6|14745.6|183
1644247480000|2022-02-07 15:24:40|14748.1|14747.1|14746.5|14745.5|14750|14749|14745.7|14744.7|142
1644247490000|2022-02-07 15:24:50|14746.7|14745.7|14745.1|14744.1|14748.1|14747.1|14743|14742|156
1644247500000|2022-02-07 15:25:00|14745|14744|14738.1|14737.1|14745.2|14744.2|14732.6|14731.6|520
1644247510000|2022-02-07 15:25:10|14738.3|14737.3|14733|14732|14740.2|14739.2|14732.1|14731.1|191
1644247520000|2022-02-07 15:25:20|14733.3|14732.3|14743.3|14742.3|14744.2|14743.2|14733.2|14732.2|171
1644247530000|2022-02-07 15:25:30|14743.1|14742.1|14752.5|14751.5|14755.3|14754.3|14742.6|14741.6|258
1644247540000|2022-02-07 15:25:40|14753.3|14752.3|14754.3|14753.3|14754.5|14753.5|14750.6|14749.6|163
1644247550000|2022-02-07 15:25:50|14754.5|14753.5|14751.1|14750.1|14755.7|14754.7|14747.8|14746.8|266
1644247560000|2022-02-07 15:26:00|14751.2|14750.2|14750.7|14749.7|14753.6|14752.6|14747.1|14746.1|127
1644247570000|2022-02-07 15:26:10|14749.6|14748.6|14751.8|14750.8|14756.5|14755.5|14749.6|14748.6|188
1644247580000|2022-02-07 15:26:20|14751.7|14750.7|14752.3|14751.3|14754.1|14753.1|14750.5|14749.5|103
1644247590000|2022-02-07 15:26:30|14752.5|14751.5|14754.3|14753.3|14755.8|14754.8|14751.8|14750.8|108
1644247600000|2022-02-07 15:26:40|14754.5|14753.5|14753.7|14752.7|14756.2|14755.2|14751.7|14750.7|183
1644247610000|2022-02-07 15:26:50|14753.8|14752.8|14753.2|14752.2|14757.2|14756.2|14750.5|14749.5|201
1644247620000|2022-02-07 15:27:00|14753|14752|14758.3|14757.3|14759.5|14758.5|14752|14751|206
1644247630000|2022-02-07 15:27:10|14758.5|14757.5|14768.2|14767.2|14769.1|14768.1|14754.3|14753.3|498
1644247640000|2022-02-07 15:27:20|14768.3|14767.3|14769.5|14768.5|14771|14770|14768|14767|198
1644247650000|2022-02-07 15:27:30|14769.3|14768.3|14770.2|14769.2|14771.3|14770.3|14765.6|14764.6|216
1644247660000|2022-02-07 15:27:40|14769.7|14768.7|14763.5|14762.5|14771.1|14770.1|14763.5|14762.5|221
1644247670000|2022-02-07 15:27:50|14763.2|14762.2|14761.7|14760.7|14766.2|14765.2|14760.5|14759.5|182
1644247680000|2022-02-07 15:28:00|14762.5|14761.5|14760.7|14759.7|14763.8|14762.8|14757.6|14756.6|177
1644247690000|2022-02-07 15:28:10|14761|14760|14763|14762|14763|14762|14754.3|14753.3|247
1644247700000|2022-02-07 15:28:20|14762.5|14761.5|14761.6|14760.6|14762.8|14761.8|14758.3|14757.3|107
1644247710000|2022-02-07 15:28:30|14761.7|14760.7|14761.7|14760.7|14762.5|14761.5|14757.5|14756.5|82
1644247720000|2022-02-07 15:28:40|14761.8|14760.8|14761.7|14760.7|14762.1|14761.1|14759.3|14758.3|58
1644247730000|2022-02-07 15:28:50|14761|14760|14760.7|14759.7|14763.2|14762.2|14760.1|14759.1|67
1644247740000|2022-02-07 15:29:00|14761|14760|14753.2|14752.2|14761.5|14760.5|14751.1|14750.1|180
1644247750000|2022-02-07 15:29:10|14753.5|14752.5|14753.5|14752.5|14758.3|14757.3|14750.7|14749.7|143
1644247760000|2022-02-07 15:29:20|14753.7|14752.7|14750.7|14749.7|14754.7|14753.7|14750.7|14749.7|119
1644247770000|2022-02-07 15:29:30|14751.5|14750.5|14753.7|14752.7|14755.5|14754.5|14751.2|14750.2|86
1644247780000|2022-02-07 15:29:40|14753.6|14752.6|14750.2|14749.2|14756|14755|14749.8|14748.8|144
1644247790000|2022-02-07 15:29:50|14750.1|14749.1|14750.6|14749.6|14750.7|14749.7|14744.3|14743.3|220
1644247800000|2022-02-07 15:30:00|14750.5|14749.5|14748.5|14747.5|14751.7|14750.7|14745|14744|203
1644247810000|2022-02-07 15:30:10|14748.8|14747.8|14737|14736|14750.5|14749.5|14735.6|14734.6|292
1644247820000|2022-02-07 15:30:20|14737.1|14736.1|14738.2|14737.2|14739.6|14738.6|14735.6|14734.6|182
1644247830000|2022-02-07 15:30:30|14738.3|14737.3|14733.3|14732.3|14738.7|14737.7|14733|14732|188
1644247840000|2022-02-07 15:30:40|14733.7|14732.7|14740.2|14739.2|14740.8|14739.8|14729.5|14728.5|322
1644247850000|2022-02-07 15:30:50|14740.3|14739.3|14741.5|14740.5|14742.5|14741.5|14739.1|14738.1|99
1644247860000|2022-02-07 15:31:00|14740.6|14739.6|14740.1|14739.1|14742.7|14741.7|14738|14737|117
1644247870000|2022-02-07 15:31:10|14740.2|14739.2|14743.1|14742.1|14745|14744|14740.1|14739.1|137
1644247880000|2022-02-07 15:31:20|14743.7|14742.7|14746.7|14745.7|14748.3|14747.3|14743.5|14742.5|149
1644247890000|2022-02-07 15:31:30|14746.8|14745.8|14740.3|14739.3|14750.3|14749.3|14740.3|14739.3|160
1644247900000|2022-02-07 15:31:40|14740.6|14739.6|14742.6|14741.6|14743.1|14742.1|14739|14738|78
1644247910000|2022-02-07 15:31:50|14742.7|14741.7|14739.6|14738.6|14743.7|14742.7|14739.5|14738.5|55
1644247920000|2022-02-07 15:32:00|14739.5|14738.5|14739.7|14738.7|14743.2|14742.2|14736.5|14735.5|161
1644247930000|2022-02-07 15:32:10|14739.6|14738.6|14736.5|14735.5|14740.2|14739.2|14732.5|14731.5|166
1644247940000|2022-02-07 15:32:20|14736.7|14735.7|14738.7|14737.7|14741.3|14740.3|14736.7|14735.7|132
1644247950000|2022-02-07 15:32:30|14736.1|14735.1|14738.2|14737.2|14742|14741|14735.7|14734.7|115
1644247960000|2022-02-07 15:32:40|14738.3|14737.3|14739.1|14738.1|14741.6|14740.6|14737.3|14736.3|107
1644247970000|2022-02-07 15:32:50|14740.2|14739.2|14744|14743|14745|14744|14740.2|14739.2|133
1644247980000|2022-02-07 15:33:00|14743.7|14742.7|14757.7|14756.7|14757.8|14756.8|14741.2|14740.2|374
1644247990000|2022-02-07 15:33:10|14758.2|14757.2|14757.2|14756.2|14765.1|14764.1|14755.6|14754.6|511
1644248000000|2022-02-07 15:33:20|14757.3|14756.3|14756.1|14755.1|14759.3|14758.3|14755.1|14754.1|141
1644248010000|2022-02-07 15:33:30|14756.2|14755.2|14757.3|14756.3|14758.1|14757.1|14753.6|14752.6|199
1644248020000|2022-02-07 15:33:40|14757.5|14756.5|14771.2|14770.2|14772.5|14771.5|14757|14756|394
1644248030000|2022-02-07 15:33:50|14771|14770|14772.2|14771.2|14775.2|14774.2|14770.1|14769.1|413
1644248040000|2022-02-07 15:34:00|14771.8|14770.8|14779.1|14778.1|14779.1|14778.1|14771.8|14770.8|349
1644248050000|2022-02-07 15:34:10|14778.5|14777.5|14780.2|14779.2|14781.3|14780.3|14777.5|14776.5|334
1644248060000|2022-02-07 15:34:20|14780.5|14779.5|14777|14776|14780.8|14779.8|14777|14776|162
1644248070000|2022-02-07 15:34:30|14777.3|14776.3|14777|14776|14779.1|14778.1|14775.1|14774.1|202
1644248080000|2022-02-07 15:34:40|14777.1|14776.1|14776.6|14775.6|14777.5|14776.5|14772.6|14771.6|211
1644248090000|2022-02-07 15:34:50|14776.8|14775.8|14773.5|14772.5|14777.5|14776.5|14772.2|14771.2|164
1644248100000|2022-02-07 15:35:00|14773.7|14772.7|14775.1|14774.1|14777.5|14776.5|14771.5|14770.5|174
1644248110000|2022-02-07 15:35:10|14775.3|14774.3|14773.7|14772.7|14775.7|14774.7|14771.8|14770.8|132
1644248120000|2022-02-07 15:35:20|14774.5|14773.5|14772|14771|14777.6|14776.6|14771.7|14770.7|108
1644248130000|2022-02-07 15:35:30|14771.5|14770.5|14765.2|14764.2|14771.6|14770.6|14765.1|14764.1|289
1644248140000|2022-02-07 15:35:40|14765.1|14764.1|14764|14763|14766.1|14765.1|14762|14761|217
1644248150000|2022-02-07 15:35:50|14764.2|14763.2|14768|14767|14772.2|14771.2|14763.5|14762.5|216
1644248160000|2022-02-07 15:36:00|14768.5|14767.5|14766.3|14765.3|14769.5|14768.5|14765|14764|188
1644248170000|2022-02-07 15:36:10|14766.2|14765.2|14770.2|14769.2|14771.6|14770.6|14764.5|14763.5|141
1644248180000|2022-02-07 15:36:20|14770.5|14769.5|14776.5|14775.5|14780.6|14779.6|14770.5|14769.5|350
1644248190000|2022-02-07 15:36:30|14776.2|14775.2|14775.5|14774.5|14780|14779|14775.5|14774.5|108
1644248200000|2022-02-07 15:36:40|14775.3|14774.3|14776|14775|14779.1|14778.1|14775|14774|115
1644248210000|2022-02-07 15:36:50|14775.8|14774.8|14775.7|14774.7|14777.5|14776.5|14774.5|14773.5|84
1644248220000|2022-02-07 15:37:00|14776|14775|14777.5|14776.5|14780|14779|14776|14775|102
1644248230000|2022-02-07 15:37:10|14777.6|14776.6|14781.1|14780.1|14782.6|14781.6|14776.8|14775.8|268
1644248240000|2022-02-07 15:37:20|14780.7|14779.7|14777.2|14776.2|14782.8|14781.8|14777.2|14776.2|171
1644248250000|2022-02-07 15:37:30|14777|14776|14779.5|14778.5|14781.2|14780.2|14776.8|14775.8|124
1644248260000|2022-02-07 15:37:40|14779.6|14778.6|14778|14777|14780.7|14779.7|14777|14776|134
1644248270000|2022-02-07 15:37:50|14777.8|14776.8|14778.2|14777.2|14778.6|14777.6|14775.2|14774.2|133
1644248280000|2022-02-07 15:38:00|14778.3|14777.3|14777|14776|14780.1|14779.1|14775.7|14774.7|164
1644248290000|2022-02-07 15:38:10|14777.1|14776.1|14777.3|14776.3|14778|14777|14770|14769|255
1644248300000|2022-02-07 15:38:20|14777.5|14776.5|14775.3|14774.3|14777.6|14776.6|14773.1|14772.1|123
1644248310000|2022-02-07 15:38:30|14775.5|14774.5|14770.7|14769.7|14776.1|14775.1|14770.2|14769.2|119
1644248320000|2022-02-07 15:38:40|14770.8|14769.8|14774.3|14773.3|14774.3|14773.3|14768.1|14767.1|149
1644248330000|2022-02-07 15:38:50|14774.1|14773.1|14773.5|14772.5|14774.3|14773.3|14771.7|14770.7|89
1644248340000|2022-02-07 15:39:00|14773.6|14772.6|14765.7|14764.7|14773.6|14772.6|14765.7|14764.7|145
1644248350000|2022-02-07 15:39:10|14765.6|14764.6|14759.6|14758.6|14765.7|14764.7|14757.8|14756.8|318
1644248360000|2022-02-07 15:39:20|14761.2|14760.2|14759.7|14758.7|14765.2|14764.2|14757.6|14756.6|193
1644248370000|2022-02-07 15:39:30|14760.1|14759.1|14756|14755|14761.8|14760.8|14751.2|14750.2|260
1644248380000|2022-02-07 15:39:40|14756.1|14755.1|14760.7|14759.7|14760.8|14759.8|14754|14753|120
1644248390000|2022-02-07 15:39:50|14760.6|14759.6|14761.2|14760.2|14761.3|14760.3|14759.1|14758.1|96
1644248400000|2022-02-07 15:40:00|14760.2|14759.2|14759.2|14758.2|14762.1|14761.1|14755.2|14754.2|141
1644248410000|2022-02-07 15:40:10|14760.2|14759.2|14755.2|14754.2|14760.5|14759.5|14754.7|14753.7|87
1644248420000|2022-02-07 15:40:20|14755.5|14754.5|14748.2|14747.2|14755.5|14754.5|14746.5|14745.5|311
1644248430000|2022-02-07 15:40:30|14748.1|14747.1|14740.5|14739.5|14749.2|14748.2|14739.3|14738.3|322
1644248440000|2022-02-07 15:40:40|14740.2|14739.2|14744.2|14743.2|14744.3|14743.3|14734|14733|307
1644248450000|2022-02-07 15:40:50|14744|14743|14738.2|14737.2|14744.2|14743.2|14738|14737|124
1644248460000|2022-02-07 15:41:00|14737.5|14736.5|14721.6|14720.6|14738.7|14737.7|14716.7|14715.7|827
1644248470000|2022-02-07 15:41:10|14721.8|14720.8|14716|14715|14727|14726|14714|14713|400
1644248480000|2022-02-07 15:41:20|14716.2|14715.2|14724.5|14723.5|14724.5|14723.5|14716|14715|386
1644248490000|2022-02-07 15:41:30|14724.6|14723.6|14709.7|14708.7|14725.7|14724.7|14709.6|14708.6|398
1644248500000|2022-02-07 15:41:40|14710.5|14709.5|14718.2|14717.2|14719.6|14718.6|14710.5|14709.5|374
1644248510000|2022-02-07 15:41:50|14717.2|14716.2|14721|14720|14721.2|14720.2|14715.2|14714.2|156
1644248520000|2022-02-07 15:42:00|14720|14719|14721|14720|14722|14721|14712.2|14711.2|310
1644248530000|2022-02-07 15:42:10|14721.5|14720.5|14724.2|14723.2|14726.2|14725.2|14721.5|14720.5|265
1644248540000|2022-02-07 15:42:20|14724.3|14723.3|14726|14725|14727.3|14726.3|14722.6|14721.6|226
1644248550000|2022-02-07 15:42:30|14725.7|14724.7|14730.1|14729.1|14733|14732|14725.7|14724.7|332
1644248560000|2022-02-07 15:42:40|14730.2|14729.2|14731|14730|14731.5|14730.5|14726.7|14725.7|229
1644248570000|2022-02-07 15:42:50|14730.2|14729.2|14727.5|14726.5|14730.8|14729.8|14726.7|14725.7|160
1644248580000|2022-02-07 15:43:00|14727.7|14726.7|14729.2|14728.2|14732.6|14731.6|14725.8|14724.8|190
1644248590000|2022-02-07 15:43:10|14729.1|14728.1|14729.2|14728.2|14731.5|14730.5|14728.1|14727.1|112
1644248600000|2022-02-07 15:43:20|14729.1|14728.1|14729.7|14728.7|14734.1|14733.1|14729|14728|134
1644248610000|2022-02-07 15:43:30|14729.1|14728.1|14728.7|14727.7|14730.7|14729.7|14721.6|14720.6|309
1644248620000|2022-02-07 15:43:40|14729|14728|14726.3|14725.3|14729.3|14728.3|14726|14725|124
1644248630000|2022-02-07 15:43:50|14724.5|14723.5|14723.7|14722.7|14725.8|14724.8|14721.7|14720.7|218
1644248640000|2022-02-07 15:44:00|14723.5|14722.5|14722|14721|14726|14725|14720|14719|118
1644248650000|2022-02-07 15:44:10|14721.8|14720.8|14717|14716|14722|14721|14711.3|14710.3|337
1644248660000|2022-02-07 15:44:20|14717.3|14716.3|14714.3|14713.3|14718.7|14717.7|14712.6|14711.6|141
1644248670000|2022-02-07 15:44:30|14714|14713|14716.3|14715.3|14717|14716|14710.8|14709.8|156
1644248680000|2022-02-07 15:44:40|14716|14715|14721.7|14720.7|14721.7|14720.7|14715|14714|155
1644248690000|2022-02-07 15:44:50|14721.6|14720.6|14724.5|14723.5|14725|14724|14719.1|14718.1|124
1644248700000|2022-02-07 15:45:00|14724.8|14723.8|14722.2|14721.2|14725.6|14724.6|14720.5|14719.5|201
1644248710000|2022-02-07 15:45:10|14721.7|14720.7|14726.1|14725.1|14726.1|14725.1|14717|14716|158
1644248720000|2022-02-07 15:45:20|14725.5|14724.5|14732|14731|14735|14734|14725.2|14724.2|318
1644248730000|2022-02-07 15:45:30|14731.2|14730.2|14727.1|14726.1|14732|14731|14726.7|14725.7|106
1644248740000|2022-02-07 15:45:40|14727.2|14726.2|14727.7|14726.7|14730.7|14729.7|14725.7|14724.7|89
1644248750000|2022-02-07 15:45:50|14727.5|14726.5|14730.2|14729.2|14732.8|14731.8|14727.2|14726.2|98
1644248760000|2022-02-07 15:46:00|14729.1|14728.1|14732.2|14731.2|14733.2|14732.2|14727.1|14726.1|153
1644248770000|2022-02-07 15:46:10|14732|14731|14738.6|14737.6|14739.2|14738.2|14730.5|14729.5|267
1644248780000|2022-02-07 15:46:20|14738.7|14737.7|14743.2|14742.2|14743.2|14742.2|14736.6|14735.6|269
1644248790000|2022-02-07 15:46:30|14743.6|14742.6|14738.1|14737.1|14743.6|14742.6|14737.3|14736.3|162
1644248800000|2022-02-07 15:46:40|14738.5|14737.5|14735.3|14734.3|14739.7|14738.7|14733.7|14732.7|197
1644248810000|2022-02-07 15:46:50|14735.7|14734.7|14734|14733|14737.2|14736.2|14734|14733|76
1644248820000|2022-02-07 15:47:00|14733.2|14732.2|14740.7|14739.7|14740.7|14739.7|14730.8|14729.8|206
1644248830000|2022-02-07 15:47:10|14741.2|14740.2|14734|14733|14743.1|14742.1|14733.2|14732.2|215
1644248840000|2022-02-07 15:47:20|14734.2|14733.2|14736|14735|14742|14741|14732.6|14731.6|168
1644248850000|2022-02-07 15:47:30|14735.8|14734.8|14735|14734|14737.1|14736.1|14733|14732|89
1644248860000|2022-02-07 15:47:40|14735.1|14734.1|14730|14729|14738|14737|14729|14728|192
1644248870000|2022-02-07 15:47:50|14730.2|14729.2|14732.8|14731.8|14735.2|14734.2|14730.2|14729.2|107
1644248880000|2022-02-07 15:48:00|14732.2|14731.2|14723.5|14722.5|14733.7|14732.7|14723.5|14722.5|268
1644248890000|2022-02-07 15:48:10|14722.3|14721.3|14718.8|14717.8|14724|14723|14715.1|14714.1|339
1644248900000|2022-02-07 15:48:20|14718.6|14717.6|14722.7|14721.7|14724.7|14723.7|14718.6|14717.6|197
1644248910000|2022-02-07 15:48:30|14722.6|14721.6|14720.2|14719.2|14725.7|14724.7|14720.2|14719.2|171
1644248920000|2022-02-07 15:48:40|14718.6|14717.6|14720.8|14719.8|14721|14720|14715.2|14714.2|245
1644248930000|2022-02-07 15:48:50|14721.2|14720.2|14719.2|14718.2|14722|14721|14718.3|14717.3|115
1644248940000|2022-02-07 15:49:00|14719|14718|14716.5|14715.5|14719|14718|14713.5|14712.5|255
1644248950000|2022-02-07 15:49:10|14716.6|14715.6|14712.7|14711.7|14717.2|14716.2|14705.6|14704.6|448
1644248960000|2022-02-07 15:49:20|14712.2|14711.2|14715.7|14714.7|14715.7|14714.7|14711.6|14710.6|151
1644248970000|2022-02-07 15:49:30|14716.2|14715.2|14722|14721|14724.5|14723.5|14715.1|14714.1|342
1644248980000|2022-02-07 15:49:40|14722.2|14721.2|14718.5|14717.5|14722.7|14721.7|14717.6|14716.6|179
1644248990000|2022-02-07 15:49:50|14718.7|14717.7|14718|14717|14720.5|14719.5|14714.5|14713.5|112
1644249000000|2022-02-07 15:50:00|14717.8|14716.8|14715|14714|14718.7|14717.7|14712.1|14711.1|145
1644249010000|2022-02-07 15:50:10|14714.5|14713.5|14719.2|14718.2|14721.1|14720.1|14714.5|14713.5|146
1644249020000|2022-02-07 15:50:20|14719.5|14718.5|14722.2|14721.2|14725|14724|14719|14718|196
1644249030000|2022-02-07 15:50:30|14722.3|14721.3|14718.7|14717.7|14722.6|14721.6|14718.3|14717.3|88
1644249040000|2022-02-07 15:50:40|14718.6|14717.6|14722.6|14721.6|14724.7|14723.7|14714.8|14713.8|206
1644249050000|2022-02-07 15:50:50|14722.2|14721.2|14715.2|14714.2|14722.2|14721.2|14713.7|14712.7|185
1644249060000|2022-02-07 15:51:00|14715.5|14714.5|14710.8|14709.8|14720|14719|14709.8|14708.8|188
1644249070000|2022-02-07 15:51:10|14711|14710|14717.8|14716.8|14719.1|14718.1|14709.5|14708.5|169
1644249080000|2022-02-07 15:51:20|14716.2|14715.2|14722.5|14721.5|14725.1|14724.1|14715.3|14714.3|248
1644249090000|2022-02-07 15:51:30|14722.2|14721.2|14724.6|14723.6|14724.7|14723.7|14718.5|14717.5|141
1644249100000|2022-02-07 15:51:40|14724.8|14723.8|14727|14726|14730.5|14729.5|14722.5|14721.5|278
1644249110000|2022-02-07 15:51:50|14727.2|14726.2|14729.5|14728.5|14730.1|14729.1|14726.6|14725.6|97
1644249120000|2022-02-07 15:52:00|14729.1|14728.1|14739.2|14738.2|14740.6|14739.6|14729|14728|316
1644249130000|2022-02-07 15:52:10|14739.3|14738.3|14745.6|14744.6|14750.3|14749.3|14739.3|14738.3|512
1644249140000|2022-02-07 15:52:20|14746|14745|14743.6|14742.6|14747|14746|14741.3|14740.3|141
1644249150000|2022-02-07 15:52:30|14743.8|14742.8|14740.5|14739.5|14743.8|14742.8|14738.1|14737.1|148
1644249160000|2022-02-07 15:52:40|14740|14739|14739.7|14738.7|14740.3|14739.3|14735.1|14734.1|122
1644249170000|2022-02-07 15:52:50|14739.1|14738.1|14734|14733|14739.3|14738.3|14733.5|14732.5|128
1644249180000|2022-02-07 15:53:00|14734.3|14733.3|14737.7|14736.7|14741|14740|14732|14731|218
1644249190000|2022-02-07 15:53:10|14737|14736|14738.5|14737.5|14738.5|14737.5|14735|14734|73
1644249200000|2022-02-07 15:53:20|14738.7|14737.7|14735|14734|14739|14738|14734.1|14733.1|68
1644249210000|2022-02-07 15:53:30|14734.7|14733.7|14736|14735|14736.3|14735.3|14732.5|14731.5|105
1644249220000|2022-02-07 15:53:40|14735.7|14734.7|14732.7|14731.7|14736.7|14735.7|14732.2|14731.2|75
1644249230000|2022-02-07 15:53:50|14733.5|14732.5|14734.2|14733.2|14736|14735|14731.8|14730.8|81
1644249240000|2022-02-07 15:54:00|14733.2|14732.2|14733.2|14732.2|14734.7|14733.7|14731.1|14730.1|137
1644249250000|2022-02-07 15:54:10|14733.3|14732.3|14739|14738|14739.5|14738.5|14729|14728|176
1644249260000|2022-02-07 15:54:20|14738.8|14737.8|14737.5|14736.5|14740.2|14739.2|14737.5|14736.5|116
1644249270000|2022-02-07 15:54:30|14737.2|14736.2|14735|14734|14738.2|14737.2|14733.2|14732.2|128
1644249280000|2022-02-07 15:54:40|14734.8|14733.8|14734.5|14733.5|14736.6|14735.6|14733.7|14732.7|71
1644249290000|2022-02-07 15:54:50|14734.7|14733.7|14726.3|14725.3|14735.1|14734.1|14726.3|14725.3|173
1644249300000|2022-02-07 15:55:00|14726.7|14725.7|14730.8|14729.8|14732.3|14731.3|14721|14720|428
1644249310000|2022-02-07 15:55:10|14730.6|14729.6|14729.7|14728.7|14732.7|14731.7|14728.1|14727.1|130
1644249320000|2022-02-07 15:55:20|14730|14729|14727|14726|14730.2|14729.2|14724.7|14723.7|94
1644249330000|2022-02-07 15:55:30|14727.2|14726.2|14719.7|14718.7|14727.3|14726.3|14719.5|14718.5|119
1644249340000|2022-02-07 15:55:40|14719.3|14718.3|14718|14717|14719.6|14718.6|14714.5|14713.5|233
1644249350000|2022-02-07 15:55:50|14718.2|14717.2|14721.5|14720.5|14725.8|14724.8|14718.2|14717.2|176
1644249360000|2022-02-07 15:56:00|14722|14721|14725.2|14724.2|14725.7|14724.7|14719.8|14718.8|105
1644249370000|2022-02-07 15:56:10|14725.6|14724.6|14720.7|14719.7|14727|14726|14718.3|14717.3|105
1644249380000|2022-02-07 15:56:20|14720.8|14719.8|14721.5|14720.5|14722|14721|14718.2|14717.2|78
1644249390000|2022-02-07 15:56:30|14721.3|14720.3|14722.7|14721.7|14725.5|14724.5|14718.2|14717.2|170
1644249400000|2022-02-07 15:56:40|14722.5|14721.5|14722.1|14721.1|14723.2|14722.2|14718.2|14717.2|109
1644249410000|2022-02-07 15:56:50|14722.2|14721.2|14723.6|14722.6|14731.3|14730.3|14722|14721|144
1644249420000|2022-02-07 15:57:00|14723.7|14722.7|14726.7|14725.7|14728.1|14727.1|14723.5|14722.5|132
1644249430000|2022-02-07 15:57:10|14726.6|14725.6|14725.8|14724.8|14727.7|14726.7|14725.2|14724.2|92
1644249440000|2022-02-07 15:57:20|14725.5|14724.5|14735.2|14734.2|14736.5|14735.5|14725.3|14724.3|235
1644249450000|2022-02-07 15:57:30|14735.6|14734.6|14732.5|14731.5|14740.5|14739.5|14732|14731|203
1644249460000|2022-02-07 15:57:40|14732.8|14731.8|14728.5|14727.5|14734|14733|14728.5|14727.5|107
1644249470000|2022-02-07 15:57:50|14728.6|14727.6|14725.5|14724.5|14730|14729|14725.3|14724.3|127
1644249480000|2022-02-07 15:58:00|14725.7|14724.7|14730.5|14729.5|14731.6|14730.6|14722.8|14721.8|174
1644249490000|2022-02-07 15:58:10|14730.3|14729.3|14732.2|14731.2|14734|14733|14730.3|14729.3|135
1644249500000|2022-02-07 15:58:20|14732.7|14731.7|14734.7|14733.7|14734.7|14733.7|14730|14729|51
1644249510000|2022-02-07 15:58:30|14734.6|14733.6|14737.5|14736.5|14737.8|14736.8|14733|14732|100
1644249520000|2022-02-07 15:58:40|14737.2|14736.2|14732.7|14731.7|14738.5|14737.5|14732.5|14731.5|146
1644249530000|2022-02-07 15:58:50|14732.2|14731.2|14731.8|14730.8|14733.6|14732.6|14730.5|14729.5|88
1644249540000|2022-02-07 15:59:00|14731.7|14730.7|14738.8|14737.8|14742|14741|14731.7|14730.7|169
1644249550000|2022-02-07 15:59:10|14738.2|14737.2|14738.7|14737.7|14740.2|14739.2|14737|14736|96
1644249560000|2022-02-07 15:59:20|14738.3|14737.3|14739.7|14738.7|14740.2|14739.2|14737.2|14736.2|84
1644249570000|2022-02-07 15:59:30|14739.6|14738.6|14743.1|14742.1|14745.7|14744.7|14738.5|14737.5|186
1644249580000|2022-02-07 15:59:40|14743|14742|14738.1|14737.1|14743.7|14742.7|14735.7|14734.7|167
1644249590000|2022-02-07 15:59:50|14738|14737|14736.5|14735.5|14739.2|14738.2|14733.7|14732.7|123
1644249600000|2022-02-07 16:00:00|14736.8|14735.8|14733.2|14732.2|14739.6|14738.6|14732.7|14731.7|279
1644249610000|2022-02-07 16:00:10|14733.3|14732.3|14733.7|14732.7|14737|14736|14729.1|14728.1|205
1644249620000|2022-02-07 16:00:20|14734|14733|14738.1|14737.1|14739.5|14738.5|14733.3|14732.3|167
1644249630000|2022-02-07 16:00:30|14738.5|14737.5|14738.2|14737.2|14739.7|14738.7|14736.3|14735.3|178
1644249640000|2022-02-07 16:00:40|14738.1|14737.1|14740.6|14739.6|14741.1|14740.1|14737.6|14736.6|93
1644249650000|2022-02-07 16:00:50|14740.5|14739.5|14750.7|14749.7|14750.8|14749.8|14740|14739|325
1644249660000|2022-02-07 16:01:00|14752.1|14751.1|14751.8|14750.8|14753.5|14752.5|14750|14749|255
1644249670000|2022-02-07 16:01:10|14751.7|14750.7|14753.3|14752.3|14753.3|14752.3|14746.5|14745.5|202
1644249680000|2022-02-07 16:01:20|14752.6|14751.6|14748|14747|14753|14752|14747.1|14746.1|158
1644249690000|2022-02-07 16:01:30|14748.5|14747.5|14743.2|14742.2|14750.7|14749.7|14743|14742|106
1644249700000|2022-02-07 16:01:40|14744|14743|14748.5|14747.5|14748.5|14747.5|14744|14743|67
1644249710000|2022-02-07 16:01:50|14748.1|14747.1|14748.1|14747.1|14750.2|14749.2|14746.3|14745.3|75
1644249720000|2022-02-07 16:02:00|14748.5|14747.5|14749|14748|14751.8|14750.8|14746|14745|100
1644249730000|2022-02-07 16:02:10|14749.1|14748.1|14747.6|14746.6|14750.3|14749.3|14744|14743|97
1644249740000|2022-02-07 16:02:20|14747.5|14746.5|14748.5|14747.5|14751.1|14750.1|14747.1|14746.1|169
1644249750000|2022-02-07 16:02:30|14748.6|14747.6|14750.2|14749.2|14751.5|14750.5|14746.6|14745.6|100
1644249760000|2022-02-07 16:02:40|14750.1|14749.1|14750.6|14749.6|14751.7|14750.7|14748.5|14747.5|55
1644249770000|2022-02-07 16:02:50|14750|14749|14747.7|14746.7|14750|14749|14746.3|14745.3|113
1644249780000|2022-02-07 16:03:00|14747.6|14746.6|14757.6|14756.6|14757.7|14756.7|14747.6|14746.6|345
1644249790000|2022-02-07 16:03:10|14757.3|14756.3|14751.8|14750.8|14758|14757|14750.5|14749.5|183
1644249800000|2022-02-07 16:03:20|14752|14751|14749.1|14748.1|14752.2|14751.2|14747.8|14746.8|113
1644249810000|2022-02-07 16:03:30|14749.3|14748.3|14744.7|14743.7|14750.1|14749.1|14743.7|14742.7|153
1644249820000|2022-02-07 16:03:40|14745|14744|14740|14739|14745.1|14744.1|14739.2|14738.2|162
1644249830000|2022-02-07 16:03:50|14739.7|14738.7|14736.5|14735.5|14740.6|14739.6|14736.5|14735.5|162
1644249840000|2022-02-07 16:04:00|14736.7|14735.7|14732.6|14731.6|14737.6|14736.6|14724.3|14723.3|480
1644249850000|2022-02-07 16:04:10|14732.5|14731.5|14730.2|14729.2|14732.5|14731.5|14727|14726|157
1644249860000|2022-02-07 16:04:20|14730|14729|14718.2|14717.2|14731.1|14730.1|14716.6|14715.6|456
1644249870000|2022-02-07 16:04:30|14718.6|14717.6|14719|14718|14719.5|14718.5|14712|14711|435
1644249880000|2022-02-07 16:04:40|14719.2|14718.2|14721.5|14720.5|14723.5|14722.5|14719.2|14718.2|168
1644249890000|2022-02-07 16:04:50|14721.6|14720.6|14723.5|14722.5|14726.6|14725.6|14720.2|14719.2|109
1644249900000|2022-02-07 16:05:00|14723.7|14722.7|14721.5|14720.5|14729.2|14728.2|14721.5|14720.5|185
1644249910000|2022-02-07 16:05:10|14721.3|14720.3|14720.1|14719.1|14722|14721|14716.5|14715.5|128
1644249920000|2022-02-07 16:05:20|14719.5|14718.5|14724.8|14723.8|14728.5|14727.5|14719.2|14718.2|189
1644249930000|2022-02-07 16:05:30|14724.7|14723.7|14716|14715|14724.8|14723.8|14711.7|14710.7|322
1644249940000|2022-02-07 16:05:40|14715.8|14714.8|14718.7|14717.7|14721.5|14720.5|14715.8|14714.8|118
1644249950000|2022-02-07 16:05:50|14718.6|14717.6|14722.2|14721.2|14722.7|14721.7|14717.2|14716.2|112
1644249960000|2022-02-07 16:06:00|14722.3|14721.3|14728.5|14727.5|14728.5|14727.5|14718.2|14717.2|157
1644249970000|2022-02-07 16:06:10|14728|14727|14727.5|14726.5|14730.6|14729.6|14726.3|14725.3|163
1644249980000|2022-02-07 16:06:20|14726.7|14725.7|14728.5|14727.5|14728.5|14727.5|14725|14724|120
1644249990000|2022-02-07 16:06:30|14729.3|14728.3|14729.2|14728.2|14730.6|14729.6|14727.6|14726.6|97
1644250000000|2022-02-07 16:06:40|14729|14728|14728|14727|14730.3|14729.3|14727.1|14726.1|45
1644250010000|2022-02-07 16:06:50|14728.1|14727.1|14727.2|14726.2|14730.1|14729.1|14726.1|14725.1|61
1644250020000|2022-02-07 16:07:00|14726.8|14725.8|14727.3|14726.3|14729.7|14728.7|14724.3|14723.3|147
1644250030000|2022-02-07 16:07:10|14727.6|14726.6|14727.6|14726.6|14730.6|14729.6|14726|14725|76
1644250040000|2022-02-07 16:07:20|14727.7|14726.7|14726.7|14725.7|14730.5|14729.5|14726.5|14725.5|69
1644250050000|2022-02-07 16:07:30|14726.8|14725.8|14725.2|14724.2|14728.7|14727.7|14725.2|14724.2|49
1644250060000|2022-02-07 16:07:40|14724.6|14723.6|14730.2|14729.2|14732.1|14731.1|14723.7|14722.7|164
1644250070000|2022-02-07 16:07:50|14730.1|14729.1|14729.7|14728.7|14731.2|14730.2|14729|14728|30
1644250080000|2022-02-07 16:08:00|14730|14729|14735|14734|14736|14735|14729.7|14728.7|104
1644250090000|2022-02-07 16:08:10|14734.8|14733.8|14727.6|14726.6|14734.8|14733.8|14726.3|14725.3|141
1644250100000|2022-02-07 16:08:20|14727.5|14726.5|14722|14721|14727.5|14726.5|14717.5|14716.5|203
1644250110000|2022-02-07 16:08:30|14721.8|14720.8|14718.5|14717.5|14725.5|14724.5|14716.5|14715.5|139
1644250120000|2022-02-07 16:08:40|14719|14718|14714|14713|14719|14718|14712.7|14711.7|243
1644250130000|2022-02-07 16:08:50|14713.8|14712.8|14713|14712|14717.7|14716.7|14713|14712|142
1644250140000|2022-02-07 16:09:00|14712.8|14711.8|14697|14696|14714.1|14713.1|14695.8|14694.8|972
1644250150000|2022-02-07 16:09:10|14697.1|14696.1|14694.3|14693.3|14697.3|14696.3|14691.5|14690.5|588
1644250160000|2022-02-07 16:09:20|14693.8|14692.8|14680.2|14679.2|14697.7|14696.7|14679.5|14678.5|659
1644250170000|2022-02-07 16:09:30|14680|14679|14683.2|14682.2|14683.6|14682.6|14677.6|14676.6|535
1644250180000|2022-02-07 16:09:40|14683.1|14682.1|14688.3|14687.3|14689.5|14688.5|14680.8|14679.8|367
1644250190000|2022-02-07 16:09:50|14688|14687|14686|14685|14689|14688|14684.7|14683.7|208
1644250200000|2022-02-07 16:10:00|14685.8|14684.8|14694.1|14693.1|14694.6|14693.6|14684.8|14683.8|329
1644250210000|2022-02-07 16:10:10|14694|14693|14690.8|14689.8|14696.2|14695.2|14690|14689|274
1644250220000|2022-02-07 16:10:20|14691|14690|14690.3|14689.3|14692.8|14691.8|14689|14688|186
1644250230000|2022-02-07 16:10:30|14690|14689|14692|14691|14692.2|14691.2|14683.6|14682.6|226
1644250240000|2022-02-07 16:10:40|14691.7|14690.7|14694|14693|14696|14695|14690.5|14689.5|181
1644250250000|2022-02-07 16:10:50|14693.7|14692.7|14691.8|14690.8|14694.7|14693.7|14691.3|14690.3|86
1644250260000|2022-02-07 16:11:00|14692|14691|14693|14692|14698.3|14697.3|14691.6|14690.6|205
1644250270000|2022-02-07 16:11:10|14693.1|14692.1|14698.2|14697.2|14699.2|14698.2|14692.8|14691.8|150
1644250280000|2022-02-07 16:11:20|14698.3|14697.3|14698.2|14697.2|14700.2|14699.2|14695.8|14694.8|201
1644250290000|2022-02-07 16:11:30|14698.5|14697.5|14697.6|14696.6|14699.3|14698.3|14694.8|14693.8|121
1644250300000|2022-02-07 16:11:40|14697.7|14696.7|14698.1|14697.1|14698.2|14697.2|14695.2|14694.2|80
1644250310000|2022-02-07 16:11:50|14698.2|14697.2|14697.3|14696.3|14699.7|14698.7|14695.2|14694.2|237
1644250320000|2022-02-07 16:12:00|14697.2|14696.2|14704.6|14703.6|14705.5|14704.5|14693.3|14692.3|231
1644250330000|2022-02-07 16:12:10|14704.1|14703.1|14702.7|14701.7|14704.7|14703.7|14700.5|14699.5|164
1644250340000|2022-02-07 16:12:20|14702.8|14701.8|14701|14700|14706.5|14705.5|14700.2|14699.2|164
1644250350000|2022-02-07 16:12:30|14700.8|14699.8|14699.5|14698.5|14702.1|14701.1|14698|14697|126
1644250360000|2022-02-07 16:12:40|14699.6|14698.6|14691.8|14690.8|14700.7|14699.7|14691.7|14690.7|218
1644250370000|2022-02-07 16:12:50|14692.3|14691.3|14698.2|14697.2|14699|14698|14691.8|14690.8|145
1644250380000|2022-02-07 16:13:00|14698.3|14697.3|14701.5|14700.5|14704.3|14703.3|14696.7|14695.7|284
1644250390000|2022-02-07 16:13:10|14701.3|14700.3|14700.2|14699.2|14703.5|14702.5|14696.5|14695.5|118
1644250400000|2022-02-07 16:13:20|14700|14699|14706.6|14705.6|14707.3|14706.3|14699.8|14698.8|127
1644250410000|2022-02-07 16:13:30|14706.2|14705.2|14705.1|14704.1|14706.6|14705.6|14703.2|14702.2|113
1644250420000|2022-02-07 16:13:40|14705.2|14704.2|14702.7|14701.7|14705.2|14704.2|14701.5|14700.5|98
1644250430000|2022-02-07 16:13:50|14702.3|14701.3|14704.6|14703.6|14706.8|14705.8|14702.3|14701.3|113
1644250440000|2022-02-07 16:14:00|14704.5|14703.5|14702.6|14701.6|14704.7|14703.7|14698.2|14697.2|194
1644250450000|2022-02-07 16:14:10|14702|14701|14704.7|14703.7|14706.2|14705.2|14700.2|14699.2|152
1644250460000|2022-02-07 16:14:20|14705|14704|14703.8|14702.8|14707.5|14706.5|14701.5|14700.5|105
1644250470000|2022-02-07 16:14:30|14704|14703|14700.2|14699.2|14704.8|14703.8|14699|14698|97
1644250480000|2022-02-07 16:14:40|14700.5|14699.5|14703.1|14702.1|14703.5|14702.5|14699.2|14698.2|112
1644250490000|2022-02-07 16:14:50|14703|14702|14703.2|14702.2|14706.7|14705.7|14703|14702|89
1644250500000|2022-02-07 16:15:00|14703.7|14702.7|14699|14698|14705.3|14704.3|14699|14698|106
1644250510000|2022-02-07 16:15:10|14698.8|14697.8|14695.7|14694.7|14698.8|14697.8|14692.8|14691.8|224
1644250520000|2022-02-07 16:15:20|14696|14695|14699|14698|14701.5|14700.5|14696|14695|123
1644250530000|2022-02-07 16:15:30|14699.3|14698.3|14695.2|14694.2|14699.7|14698.7|14691.6|14690.6|162
1644250540000|2022-02-07 16:15:40|14695.3|14694.3|14695.7|14694.7|14697.2|14696.2|14692.7|14691.7|146
1644250550000|2022-02-07 16:15:50|14696|14695|14694|14693|14697.5|14696.5|14691.2|14690.2|182
1644250560000|2022-02-07 16:16:00|14693.8|14692.8|14686.7|14685.7|14695.2|14694.2|14685.2|14684.2|254
1644250570000|2022-02-07 16:16:10|14687.3|14686.3|14692|14691|14692.8|14691.8|14685.6|14684.6|187
1644250580000|2022-02-07 16:16:20|14691.8|14690.8|14696|14695|14696|14695|14691.2|14690.2|81
1644250590000|2022-02-07 16:16:30|14695.7|14694.7|14693.6|14692.6|14696.1|14695.1|14692.6|14691.6|54
1644250600000|2022-02-07 16:16:40|14693.7|14692.7|14691.5|14690.5|14695.6|14694.6|14691|14690|70
1644250610000|2022-02-07 16:16:50|14691.1|14690.1|14692.7|14691.7|14695.2|14694.2|14691|14690|69
1644250620000|2022-02-07 16:17:00|14693.2|14692.2|14688.8|14687.8|14693.7|14692.7|14685.6|14684.6|177
1644250630000|2022-02-07 16:17:10|14689.2|14688.2|14688.3|14687.3|14691.7|14690.7|14687|14686|105
1644250640000|2022-02-07 16:17:20|14687.7|14686.7|14685.6|14684.6|14688.7|14687.7|14682.7|14681.7|198
1644250650000|2022-02-07 16:17:30|14685.5|14684.5|14679.7|14678.7|14685.6|14684.6|14679.5|14678.5|184
1644250660000|2022-02-07 16:17:40|14679.5|14678.5|14677.3|14676.3|14683.1|14682.1|14676.5|14675.5|246
1644250670000|2022-02-07 16:17:50|14677|14676|14669.6|14668.6|14678.7|14677.7|14668.5|14667.5|400
1644250680000|2022-02-07 16:18:00|14669.8|14668.8|14676.3|14675.3|14676.3|14675.3|14666.8|14665.8|330
1644250690000|2022-02-07 16:18:10|14676.6|14675.6|14675.5|14674.5|14677.8|14676.8|14674.6|14673.6|191
1644250700000|2022-02-07 16:18:20|14675.3|14674.3|14674.3|14673.3|14678.2|14677.2|14674.1|14673.1|99
1644250710000|2022-02-07 16:18:30|14674.5|14673.5|14674.2|14673.2|14677|14676|14673.3|14672.3|158
1644250720000|2022-02-07 16:18:40|14674.1|14673.1|14675.2|14674.2|14676.7|14675.7|14672.8|14671.8|122
1644250730000|2022-02-07 16:18:50|14675.1|14674.1|14676|14675|14676.8|14675.8|14674.5|14673.5|49
1644250740000|2022-02-07 16:19:00|14675.7|14674.7|14678.7|14677.7|14679.8|14678.8|14674.2|14673.2|189
1644250750000|2022-02-07 16:19:10|14678.8|14677.8|14680.5|14679.5|14682.2|14681.2|14678|14677|103
1644250760000|2022-02-07 16:19:20|14680.6|14679.6|14679.5|14678.5|14683.2|14682.2|14677.8|14676.8|282
1644250770000|2022-02-07 16:19:30|14679.7|14678.7|14682.5|14681.5|14683.3|14682.3|14678.7|14677.7|149
1644250780000|2022-02-07 16:19:40|14682.6|14681.6|14684|14683|14684.5|14683.5|14680.8|14679.8|147
1644250790000|2022-02-07 16:19:50|14683.6|14682.6|14684.7|14683.7|14686.6|14685.6|14683.1|14682.1|168
1644250800000|2022-02-07 16:20:00|14684.6|14683.6|14689.7|14688.7|14691.8|14690.8|14683.6|14682.6|299
1644250810000|2022-02-07 16:20:10|14689.8|14688.8|14680.7|14679.7|14690.6|14689.6|14677|14676|324
1644250820000|2022-02-07 16:20:20|14681.5|14680.5|14679.8|14678.8|14683.2|14682.2|14679.1|14678.1|138
1644250830000|2022-02-07 16:20:30|14679.7|14678.7|14676.5|14675.5|14681|14680|14674|14673|189
1644250840000|2022-02-07 16:20:40|14676.2|14675.2|14678|14677|14680|14679|14676|14675|75
1644250850000|2022-02-07 16:20:50|14677.5|14676.5|14675.8|14674.8|14677.5|14676.5|14674|14673|161
1644250860000|2022-02-07 16:21:00|14675.6|14674.6|14676.7|14675.7|14680.8|14679.8|14674.7|14673.7|149
1644250870000|2022-02-07 16:21:10|14677|14676|14677.3|14676.3|14677.7|14676.7|14671.5|14670.5|189
1644250880000|2022-02-07 16:21:20|14677.7|14676.7|14677.5|14676.5|14678.8|14677.8|14676.1|14675.1|81
1644250890000|2022-02-07 16:21:30|14677.2|14676.2|14678.8|14677.8|14681.3|14680.3|14676.8|14675.8|119
1644250900000|2022-02-07 16:21:40|14678.7|14677.7|14677|14676|14678.8|14677.8|14674.6|14673.6|50
1644250910000|2022-02-07 16:21:50|14676.8|14675.8|14679.7|14678.7|14679.7|14678.7|14676.6|14675.6|51
1644250920000|2022-02-07 16:22:00|14680|14679|14677.8|14676.8|14683.7|14682.7|14677.8|14676.8|132
1644250930000|2022-02-07 16:22:10|14678.1|14677.1|14676.2|14675.2|14678.2|14677.2|14675|14674|107
1644250940000|2022-02-07 16:22:20|14677.7|14676.7|14674.1|14673.1|14677.7|14676.7|14666.6|14665.6|288
1644250950000|2022-02-07 16:22:30|14674.2|14673.2|14676.1|14675.1|14676.8|14675.8|14673.3|14672.3|155
1644250960000|2022-02-07 16:22:40|14676.7|14675.7|14678.2|14677.2|14680.5|14679.5|14676.7|14675.7|126
1644250970000|2022-02-07 16:22:50|14678.5|14677.5|14680.8|14679.8|14683.1|14682.1|14678|14677|111
1644250980000|2022-02-07 16:23:00|14681|14680|14675.3|14674.3|14681.1|14680.1|14674.2|14673.2|122
1644250990000|2022-02-07 16:23:10|14675.2|14674.2|14673.8|14672.8|14676|14675|14671.7|14670.7|109
1644251000000|2022-02-07 16:23:20|14673.6|14672.6|14666.8|14665.8|14673.8|14672.8|14666.5|14665.5|157
1644251010000|2022-02-07 16:23:30|14667|14666|14661.8|14660.8|14667.1|14666.1|14660.8|14659.8|467
1644251020000|2022-02-07 16:23:40|14661.5|14660.5|14669|14668|14670.2|14669.2|14661|14660|259
1644251030000|2022-02-07 16:23:50|14669.2|14668.2|14669|14668|14674.2|14673.2|14668.8|14667.8|221
1644251040000|2022-02-07 16:24:00|14669.1|14668.1|14673.5|14672.5|14674.1|14673.1|14668.3|14667.3|145
1644251050000|2022-02-07 16:24:10|14673.7|14672.7|14677.5|14676.5|14678|14677|14673.5|14672.5|118
1644251060000|2022-02-07 16:24:20|14678|14677|14673.2|14672.2|14680.3|14679.3|14672.7|14671.7|110
1644251070000|2022-02-07 16:24:30|14673.1|14672.1|14675.7|14674.7|14676|14675|14673.1|14672.1|58
1644251080000|2022-02-07 16:24:40|14675|14674|14679.1|14678.1|14680.8|14679.8|14674.5|14673.5|99
1644251090000|2022-02-07 16:24:50|14679|14678|14673.7|14672.7|14679|14678|14671.7|14670.7|98
1644251100000|2022-02-07 16:25:00|14673.6|14672.6|14680.2|14679.2|14681.2|14680.2|14673.5|14672.5|140
1644251110000|2022-02-07 16:25:10|14680.3|14679.3|14684.2|14683.2|14687.5|14686.5|14680|14679|421
1644251120000|2022-02-07 16:25:20|14683.8|14682.8|14682.2|14681.2|14685.1|14684.1|14681.2|14680.2|95
1644251130000|2022-02-07 16:25:30|14682.8|14681.8|14692|14691|14692|14691|14682|14681|457
1644251140000|2022-02-07 16:25:40|14691.8|14690.8|14692.2|14691.2|14695.2|14694.2|14691.1|14690.1|407
1644251150000|2022-02-07 16:25:50|14692.5|14691.5|14689.7|14688.7|14693.3|14692.3|14689.5|14688.5|130
1644251160000|2022-02-07 16:26:00|14690|14689|14701.1|14700.1|14701.7|14700.7|14689.1|14688.1|340
1644251170000|2022-02-07 16:26:10|14701.2|14700.2|14699.2|14698.2|14701.2|14700.2|14694.6|14693.6|210
1644251180000|2022-02-07 16:26:20|14699.3|14698.3|14699.2|14698.2|14702.1|14701.1|14697.7|14696.7|198
1644251190000|2022-02-07 16:26:30|14699.6|14698.6|14700.1|14699.1|14702|14701|14698.5|14697.5|138
1644251200000|2022-02-07 16:26:40|14700.2|14699.2|14700.7|14699.7|14703.8|14702.8|14700.2|14699.2|244
1644251210000|2022-02-07 16:26:50|14701.1|14700.1|14697.6|14696.6|14702|14701|14697.6|14696.6|140
1644251220000|2022-02-07 16:27:00|14697.7|14696.7|14696.8|14695.8|14698.8|14697.8|14695.8|14694.8|198
1644251230000|2022-02-07 16:27:10|14697|14696|14696.7|14695.7|14699.2|14698.2|14694.8|14693.8|163
1644251240000|2022-02-07 16:27:20|14696.6|14695.6|14703.3|14702.3|14705.6|14704.6|14696.1|14695.1|229
1644251250000|2022-02-07 16:27:30|14703.5|14702.5|14699.5|14698.5|14705.2|14704.2|14699.3|14698.3|146
1644251260000|2022-02-07 16:27:40|14699.3|14698.3|14694.7|14693.7|14700.2|14699.2|14694.5|14693.5|134
1644251270000|2022-02-07 16:27:50|14694.2|14693.2|14696.3|14695.3|14696.7|14695.7|14693.2|14692.2|137
1644251280000|2022-02-07 16:28:00|14695.7|14694.7|14695.7|14694.7|14698|14697|14693.2|14692.2|116
1644251290000|2022-02-07 16:28:10|14695.6|14694.6|14690.7|14689.7|14695.7|14694.7|14690.5|14689.5|168
1644251300000|2022-02-07 16:28:20|14691|14690|14692.7|14691.7|14693.5|14692.5|14690.2|14689.2|120
1644251310000|2022-02-07 16:28:30|14693|14692|14696.8|14695.8|14697.5|14696.5|14692.3|14691.3|172
1644251320000|2022-02-07 16:28:40|14698.2|14697.2|14693|14692|14700|14699|14692.7|14691.7|140
1644251330000|2022-02-07 16:28:50|14693.2|14692.2|14692.5|14691.5|14695.7|14694.7|14691.7|14690.7|126
1644251340000|2022-02-07 16:29:00|14692.6|14691.6|14689.2|14688.2|14692.6|14691.6|14685.8|14684.8|294
1644251350000|2022-02-07 16:29:10|14689.6|14688.6|14688|14687|14692.2|14691.2|14686.3|14685.3|169
1644251360000|2022-02-07 16:29:20|14687.6|14686.6|14688|14687|14689.7|14688.7|14683|14682|175
1644251370000|2022-02-07 16:29:30|14687.5|14686.5|14689.2|14688.2|14691.7|14690.7|14687.5|14686.5|99
1644251380000|2022-02-07 16:29:40|14689.5|14688.5|14688.7|14687.7|14689.8|14688.8|14684|14683|183
1644251390000|2022-02-07 16:29:50|14688.6|14687.6|14683.5|14682.5|14689.6|14688.6|14679|14678|413
1644251400000|2022-02-07 16:30:00|14683.6|14682.6|14676.7|14675.7|14684|14683|14673.8|14672.8|236
1644251410000|2022-02-07 16:30:10|14676.8|14675.8|14676.5|14675.5|14681.2|14680.2|14676.1|14675.1|167
1644251420000|2022-02-07 16:30:20|14677|14676|14680.8|14679.8|14681|14680|14677|14676|63
1644251430000|2022-02-07 16:30:30|14680.6|14679.6|14680.2|14679.2|14682.5|14681.5|14678.7|14677.7|107
1644251440000|2022-02-07 16:30:40|14680.5|14679.5|14677.3|14676.3|14681.7|14680.7|14677.3|14676.3|78
1644251450000|2022-02-07 16:30:50|14677|14676|14677|14676|14677|14676|14673.8|14672.8|128
1644251460000|2022-02-07 16:31:00|14676.8|14675.8|14670.1|14669.1|14678|14677|14670|14669|211
1644251470000|2022-02-07 16:31:10|14670.2|14669.2|14674.2|14673.2|14676.5|14675.5|14670|14669|121
1644251480000|2022-02-07 16:31:20|14673.8|14672.8|14674.6|14673.6|14675.7|14674.7|14673|14672|69
1644251490000|2022-02-07 16:31:30|14674.1|14673.1|14674|14673|14677.5|14676.5|14672.8|14671.8|119
1644251500000|2022-02-07 16:31:40|14674.2|14673.2|14676.5|14675.5|14677.5|14676.5|14673.5|14672.5|126
1644251510000|2022-02-07 16:31:50|14676.6|14675.6|14676.6|14675.6|14681.5|14680.5|14674.3|14673.3|175
1644251520000|2022-02-07 16:32:00|14677.3|14676.3|14683.5|14682.5|14683.5|14682.5|14676.1|14675.1|147
1644251530000|2022-02-07 16:32:10|14683.6|14682.6|14681.2|14680.2|14684.6|14683.6|14680.3|14679.3|133
1644251540000|2022-02-07 16:32:20|14681|14680|14674.2|14673.2|14682|14681|14672.3|14671.3|137
1644251550000|2022-02-07 16:32:30|14674|14673|14670.2|14669.2|14674|14673|14667.8|14666.8|253
1644251560000|2022-02-07 16:32:40|14669.7|14668.7|14669.2|14668.2|14672.3|14671.3|14668.8|14667.8|74
1644251570000|2022-02-07 16:32:50|14668|14667|14656.1|14655.1|14668.3|14667.3|14655.1|14654.1|642
1644251580000|2022-02-07 16:33:00|14656.3|14655.3|14651.1|14650.1|14657.2|14656.2|14651.1|14650.1|421
1644251590000|2022-02-07 16:33:10|14651.2|14650.2|14654.8|14653.8|14655.7|14654.7|14650|14649|356
1644251600000|2022-02-07 16:33:20|14654.7|14653.7|14653.1|14652.1|14656.3|14655.3|14651.7|14650.7|276
1644251610000|2022-02-07 16:33:30|14653.2|14652.2|14653.5|14652.5|14656|14655|14652.8|14651.8|148
1644251620000|2022-02-07 16:33:40|14653.6|14652.6|14653.8|14652.8|14658|14657|14650|14649|185
1644251630000|2022-02-07 16:33:50|14654.3|14653.3|14653.2|14652.2|14656.7|14655.7|14653.2|14652.2|112
1644251640000|2022-02-07 16:34:00|14653|14652|14651.7|14650.7|14653.2|14652.2|14647.5|14646.5|324
1644251650000|2022-02-07 16:34:10|14651.5|14650.5|14652.7|14651.7|14653.3|14652.3|14649|14648|175
1644251660000|2022-02-07 16:34:20|14652.8|14651.8|14657.8|14656.8|14658|14657|14650.7|14649.7|148
1644251670000|2022-02-07 16:34:30|14658|14657|14660.2|14659.2|14662|14661|14657.2|14656.2|163
1644251680000|2022-02-07 16:34:40|14660.1|14659.1|14657|14656|14661.7|14660.7|14656.5|14655.5|113
1644251690000|2022-02-07 16:34:50|14656.8|14655.8|14658.5|14657.5|14660.6|14659.6|14656.7|14655.7|66
1644251700000|2022-02-07 16:35:00|14659.2|14658.2|14658|14657|14660.2|14659.2|14655.7|14654.7|101
1644251710000|2022-02-07 16:35:10|14658.1|14657.1|14655.2|14654.2|14659.1|14658.1|14653|14652|148
1644251720000|2022-02-07 16:35:20|14655.3|14654.3|14660.6|14659.6|14663.5|14662.5|14655.3|14654.3|165
1644251730000|2022-02-07 16:35:30|14660.3|14659.3|14662.5|14661.5|14663.1|14662.1|14660|14659|128
1644251740000|2022-02-07 16:35:40|14662.3|14661.3|14661.5|14660.5|14663.7|14662.7|14660.2|14659.2|103
1644251750000|2022-02-07 16:35:50|14662|14661|14657.3|14656.3|14663.5|14662.5|14657.3|14656.3|163
1644251760000|2022-02-07 16:36:00|14656.3|14655.3|14655.6|14654.6|14656.6|14655.6|14651.6|14650.6|205
1644251770000|2022-02-07 16:36:10|14655.8|14654.8|14657.5|14656.5|14661.1|14660.1|14654.1|14653.1|123
1644251780000|2022-02-07 16:36:20|14657.3|14656.3|14655.6|14654.6|14658.5|14657.5|14655.5|14654.5|72
1644251790000|2022-02-07 16:36:30|14655.8|14654.8|14655|14654|14656.2|14655.2|14652.2|14651.2|129
1644251800000|2022-02-07 16:36:40|14654.8|14653.8|14659.7|14658.7|14660.5|14659.5|14654.7|14653.7|96
1644251810000|2022-02-07 16:36:50|14659.2|14658.2|14659.2|14658.2|14660.8|14659.8|14657.8|14656.8|99
1644251820000|2022-02-07 16:37:00|14659.3|14658.3|14658.2|14657.2|14661|14660|14658|14657|132
1644251830000|2022-02-07 16:37:10|14658.5|14657.5|14658.2|14657.2|14660.5|14659.5|14657.3|14656.3|101
1644251840000|2022-02-07 16:37:20|14658.1|14657.1|14659.1|14658.1|14659.8|14658.8|14656.8|14655.8|49
1644251850000|2022-02-07 16:37:30|14659.2|14658.2|14660.5|14659.5|14662.2|14661.2|14659.2|14658.2|231
1644251860000|2022-02-07 16:37:40|14660.6|14659.6|14656.2|14655.2|14661|14660|14655.7|14654.7|106
1644251870000|2022-02-07 16:37:50|14655.7|14654.7|14655|14654|14657.5|14656.5|14655|14654|81
1644251880000|2022-02-07 16:38:00|14654.8|14653.8|14654.1|14653.1|14655.2|14654.2|14652.3|14651.3|128
1644251890000|2022-02-07 16:38:10|14654.2|14653.2|14645.5|14644.5|14654.2|14653.2|14645.1|14644.1|379
1644251900000|2022-02-07 16:38:20|14645.3|14644.3|14633.6|14632.6|14647.3|14646.3|14632.6|14631.6|836
1644251910000|2022-02-07 16:38:30|14633.5|14632.5|14623.7|14622.7|14633.6|14632.6|14622.5|14621.5|950
1644251920000|2022-02-07 16:38:40|14624.1|14623.1|14623.8|14622.8|14624.2|14623.2|14619.5|14618.5|653
1644251930000|2022-02-07 16:38:50|14623.3|14622.3|14628.5|14627.5|14629|14628|14621.8|14620.8|469
1644251940000|2022-02-07 16:39:00|14628.6|14627.6|14624.2|14623.2|14629.3|14628.3|14623.7|14622.7|292
1644251950000|2022-02-07 16:39:10|14624.3|14623.3|14620.2|14619.2|14624.3|14623.3|14617.5|14616.5|332
1644251960000|2022-02-07 16:39:20|14620.5|14619.5|14615.3|14614.3|14624.3|14623.3|14615|14614|326
1644251970000|2022-02-07 16:39:30|14615.5|14614.5|14616.2|14615.2|14617|14616|14612.3|14611.3|564
1644251980000|2022-02-07 16:39:40|14616.1|14615.1|14618.2|14617.2|14620.5|14619.5|14615.6|14614.6|188
1644251990000|2022-02-07 16:39:50|14618.5|14617.5|14619.5|14618.5|14621.3|14620.3|14616.7|14615.7|180
1644252000000|2022-02-07 16:40:00|14619.6|14618.6|14615.5|14614.5|14621.3|14620.3|14614.3|14613.3|226
1644252010000|2022-02-07 16:40:10|14616.1|14615.1|14616.5|14615.5|14617.3|14616.3|14613.7|14612.7|219
1644252020000|2022-02-07 16:40:20|14616.2|14615.2|14614.5|14613.5|14616.5|14615.5|14613.1|14612.1|190
1644252030000|2022-02-07 16:40:30|14614.7|14613.7|14613.2|14612.2|14614.7|14613.7|14612.3|14611.3|267
1644252040000|2022-02-07 16:40:40|14613.1|14612.1|14614.5|14613.5|14616.1|14615.1|14612.8|14611.8|177
1644252050000|2022-02-07 16:40:50|14614.3|14613.3|14614.7|14613.7|14616.3|14615.3|14613.7|14612.7|84
1644252060000|2022-02-07 16:41:00|14614.5|14613.5|14619|14618|14620.7|14619.7|14613.3|14612.3|189
1644252070000|2022-02-07 16:41:10|14619.1|14618.1|14617.5|14616.5|14619.2|14618.2|14615.3|14614.3|186
1644252080000|2022-02-07 16:41:20|14617.3|14616.3|14619.2|14618.2|14620.3|14619.3|14617|14616|172
1644252090000|2022-02-07 16:41:30|14619.3|14618.3|14615.3|14614.3|14619.8|14618.8|14614.3|14613.3|218
1644252100000|2022-02-07 16:41:40|14615.5|14614.5|14616.3|14615.3|14616.3|14615.3|14613.3|14612.3|135
1644252110000|2022-02-07 16:41:50|14616.5|14615.5|14618.3|14617.3|14619.7|14618.7|14614.8|14613.8|122
1644252120000|2022-02-07 16:42:00|14618.1|14617.1|14622.1|14621.1|14624.5|14623.5|14617.5|14616.5|284
1644252130000|2022-02-07 16:42:10|14622.5|14621.5|14619.3|14618.3|14624.1|14623.1|14617.6|14616.6|174
1644252140000|2022-02-07 16:42:20|14619.2|14618.2|14617|14616|14620|14619|14617|14616|101
1644252150000|2022-02-07 16:42:30|14616.8|14615.8|14618.1|14617.1|14619.7|14618.7|14616.5|14615.5|92
1644252160000|2022-02-07 16:42:40|14620|14619|14618.7|14617.7|14620.7|14619.7|14617.8|14616.8|143
1644252170000|2022-02-07 16:42:50|14619.2|14618.2|14618.5|14617.5|14620.8|14619.8|14617|14616|66
1644252180000|2022-02-07 16:43:00|14618.6|14617.6|14617.3|14616.3|14621.7|14620.7|14617.3|14616.3|91
1644252190000|2022-02-07 16:43:10|14617.2|14616.2|14603.7|14602.7|14617.2|14616.2|14602.6|14601.6|632
1644252200000|2022-02-07 16:43:20|14603.8|14602.8|14602.8|14601.8|14604.8|14603.8|14601.7|14600.7|273
1644252210000|2022-02-07 16:43:30|14602.6|14601.6|14598.7|14597.7|14603.5|14602.5|14596|14595|597
1644252220000|2022-02-07 16:43:40|14598.3|14597.3|14597.5|14596.5|14601.8|14600.8|14595.7|14594.7|268
1644252230000|2022-02-07 16:43:50|14598.1|14597.1|14598.2|14597.2|14599.2|14598.2|14591.8|14590.8|398
1644252240000|2022-02-07 16:44:00|14599.2|14598.2|14595.3|14594.3|14600.2|14599.2|14593.1|14592.1|217
1644252250000|2022-02-07 16:44:10|14595.7|14594.7|14594|14593|14598|14597|14593.3|14592.3|172
1644252260000|2022-02-07 16:44:20|14593.8|14592.8|14590|14589|14594|14593|14587.1|14586.1|359
1644252270000|2022-02-07 16:44:30|14589.3|14588.3|14585.8|14584.8|14590.6|14589.6|14585.5|14584.5|251
1644252280000|2022-02-07 16:44:40|14586|14585|14591|14590|14592.8|14591.8|14585.6|14584.6|221
1644252290000|2022-02-07 16:44:50|14591.1|14590.1|14592.1|14591.1|14592.1|14591.1|14587.7|14586.7|175
1644252300000|2022-02-07 16:45:00|14591.7|14590.7|14592.7|14591.7|14595.6|14594.6|14588.3|14587.3|336
1644252310000|2022-02-07 16:45:10|14592.5|14591.5|14602.7|14601.7|14603.7|14602.7|14592|14591|390
1644252320000|2022-02-07 16:45:20|14602.5|14601.5|14601.7|14600.7|14603.2|14602.2|14600.6|14599.6|351
1644252330000|2022-02-07 16:45:30|14601.6|14600.6|14603.5|14602.5|14605|14604|14600.6|14599.6|276
1644252340000|2022-02-07 16:45:40|14603.1|14602.1|14602.7|14601.7|14604|14603|14600.8|14599.8|238
1644252350000|2022-02-07 16:45:50|14602.5|14601.5|14601.7|14600.7|14604.7|14603.7|14601.6|14600.6|293
1644252360000|2022-02-07 16:46:00|14602.3|14601.3|14604.1|14603.1|14605.3|14604.3|14599|14598|352
1644252370000|2022-02-07 16:46:10|14604|14603|14606.6|14605.6|14609.8|14608.8|14603.7|14602.7|349
1644252380000|2022-02-07 16:46:20|14607|14606|14605.7|14604.7|14609.3|14608.3|14605|14604|163
1644252390000|2022-02-07 16:46:30|14605.3|14604.3|14605|14604|14606|14605|14603.1|14602.1|141
1644252400000|2022-02-07 16:46:40|14604.8|14603.8|14605.6|14604.6|14608.3|14607.3|14604.3|14603.3|118
1644252410000|2022-02-07 16:46:50|14605.7|14604.7|14606.6|14605.6|14607.1|14606.1|14603.6|14602.6|119
1644252420000|2022-02-07 16:47:00|14606.7|14605.7|14602.8|14601.8|14606.7|14605.7|14602.3|14601.3|174
1644252430000|2022-02-07 16:47:10|14603.6|14602.6|14605.7|14604.7|14606.3|14605.3|14601.5|14600.5|126
1644252440000|2022-02-07 16:47:20|14605.8|14604.8|14599.6|14598.6|14606.2|14605.2|14599.5|14598.5|127
1644252450000|2022-02-07 16:47:30|14599.5|14598.5|14598.3|14597.3|14600.8|14599.8|14597|14596|176
1644252460000|2022-02-07 16:47:40|14598.2|14597.2|14597.2|14596.2|14598.6|14597.6|14594|14593|166
1644252470000|2022-02-07 16:47:50|14597.1|14596.1|14596|14595|14597.3|14596.3|14592.6|14591.6|164
1644252480000|2022-02-07 16:48:00|14596.1|14595.1|14591|14590|14598.1|14597.1|14589.7|14588.7|160
1644252490000|2022-02-07 16:48:10|14590.8|14589.8|14585.2|14584.2|14592.5|14591.5|14583|14582|311
1644252500000|2022-02-07 16:48:20|14585|14584|14595|14594|14595.3|14594.3|14584.5|14583.5|205
1644252510000|2022-02-07 16:48:30|14594.8|14593.8|14595.6|14594.6|14598.6|14597.6|14593.3|14592.3|183
1644252520000|2022-02-07 16:48:40|14595.2|14594.2|14595|14594|14596.5|14595.5|14591.5|14590.5|120
1644252530000|2022-02-07 16:48:50|14594.6|14593.6|14598.5|14597.5|14601|14600|14593.2|14592.2|153
1644252540000|2022-02-07 16:49:00|14599.2|14598.2|14606.2|14605.2|14606.2|14605.2|14599.2|14598.2|243
1644252550000|2022-02-07 16:49:10|14606.5|14605.5|14605.5|14604.5|14607|14606|14601.8|14600.8|212
1644252560000|2022-02-07 16:49:20|14605.6|14604.6|14602|14601|14607.1|14606.1|14601|14600|122
1644252570000|2022-02-07 16:49:30|14601.7|14600.7|14604.1|14603.1|14605.2|14604.2|14601.7|14600.7|90
1644252580000|2022-02-07 16:49:40|14604.2|14603.2|14606|14605|14608.3|14607.3|14603|14602|193
1644252590000|2022-02-07 16:49:50|14605.8|14604.8|14607|14606|14608.6|14607.6|14605|14604|139
1644252600000|2022-02-07 16:50:00|14607.1|14606.1|14609.2|14608.2|14612.6|14611.6|14605|14604|211
1644252610000|2022-02-07 16:50:10|14609.7|14608.7|14610|14609|14612.6|14611.6|14608.8|14607.8|123
1644252620000|2022-02-07 16:50:20|14610.1|14609.1|14610.1|14609.1|14613.7|14612.7|14609.5|14608.5|162
1644252630000|2022-02-07 16:50:30|14610|14609|14609.3|14608.3|14611.7|14610.7|14608.2|14607.2|232
1644252640000|2022-02-07 16:50:40|14609.1|14608.1|14611|14610|14611.2|14610.2|14607.7|14606.7|125
1644252650000|2022-02-07 16:50:50|14610.7|14609.7|14614.5|14613.5|14615|14614|14609.5|14608.5|179
1644252660000|2022-02-07 16:51:00|14614.1|14613.1|14614.3|14613.3|14616|14615|14612.3|14611.3|192
1644252670000|2022-02-07 16:51:10|14614.6|14613.6|14614.1|14613.1|14615.5|14614.5|14611.2|14610.2|185
1644252680000|2022-02-07 16:51:20|14614.3|14613.3|14613.8|14612.8|14615.2|14614.2|14611.5|14610.5|118
1644252690000|2022-02-07 16:51:30|14613.7|14612.7|14610.8|14609.8|14614.2|14613.2|14610.8|14609.8|111
1644252700000|2022-02-07 16:51:40|14611|14610|14609.8|14608.8|14611|14610|14607.5|14606.5|267
1644252710000|2022-02-07 16:51:50|14609.5|14608.5|14609.3|14608.3|14609.8|14608.8|14607.3|14606.3|92
1644252720000|2022-02-07 16:52:00|14609.2|14608.2|14611|14610|14614.2|14613.2|14607.7|14606.7|165
1644252730000|2022-02-07 16:52:10|14610.8|14609.8|14606.7|14605.7|14610.8|14609.8|14606.2|14605.2|219
1644252740000|2022-02-07 16:52:20|14605.8|14604.8|14600.2|14599.2|14605.8|14604.8|14598|14597|276
1644252750000|2022-02-07 16:52:30|14599.8|14598.8|14595.5|14594.5|14600.5|14599.5|14594.7|14593.7|178
1644252760000|2022-02-07 16:52:40|14595.7|14594.7|14599.2|14598.2|14600.5|14599.5|14595.7|14594.7|102
1644252770000|2022-02-07 16:52:50|14599|14598|14601.2|14600.2|14603.1|14602.1|14598.7|14597.7|71
1644252780000|2022-02-07 16:53:00|14601.1|14600.1|14600.7|14599.7|14604.3|14603.3|14600.5|14599.5|164
1644252790000|2022-02-07 16:53:10|14600|14599|14596.8|14595.8|14600.2|14599.2|14594.5|14593.5|152
1644252800000|2022-02-07 16:53:20|14597|14596|14593.2|14592.2|14597.6|14596.6|14591|14590|126
1644252810000|2022-02-07 16:53:30|14593.1|14592.1|14590.5|14589.5|14593.7|14592.7|14590.1|14589.1|129
1644252820000|2022-02-07 16:53:40|14590.2|14589.2|14594|14593|14596.6|14595.6|14590.2|14589.2|162
1644252830000|2022-02-07 16:53:50|14594.1|14593.1|14595.5|14594.5|14597.3|14596.3|14593.2|14592.2|128
1644252840000|2022-02-07 16:54:00|14595.3|14594.3|14601|14600|14604|14603|14594.8|14593.8|215
1644252850000|2022-02-07 16:54:10|14600.7|14599.7|14597.7|14596.7|14601.5|14600.5|14594.6|14593.6|196
1644252860000|2022-02-07 16:54:20|14597.8|14596.8|14597.7|14596.7|14599|14598|14594.7|14593.7|146
1644252870000|2022-02-07 16:54:30|14597.8|14596.8|14597.5|14596.5|14599.7|14598.7|14597|14596|160
1644252880000|2022-02-07 16:54:40|14597.2|14596.2|14604.6|14603.6|14606.3|14605.3|14597.2|14596.2|192
1644252890000|2022-02-07 16:54:50|14604.5|14603.5|14604.3|14603.3|14606.5|14605.5|14602.7|14601.7|107
1644252900000|2022-02-07 16:55:00|14604.5|14603.5|14599.2|14598.2|14606.7|14605.7|14597.5|14596.5|312
1644252910000|2022-02-07 16:55:10|14599.1|14598.1|14604.5|14603.5|14606.2|14605.2|14598.2|14597.2|101
1644252920000|2022-02-07 16:55:20|14604.1|14603.1|14607|14606|14608.6|14607.6|14604.1|14603.1|151
1644252930000|2022-02-07 16:55:30|14607.1|14606.1|14605.5|14604.5|14609.5|14608.5|14605.1|14604.1|127
1644252940000|2022-02-07 16:55:40|14605.7|14604.7|14611.7|14610.7|14611.7|14610.7|14605.7|14604.7|120
1644252950000|2022-02-07 16:55:50|14610.7|14609.7|14611.7|14610.7|14612.2|14611.2|14610|14609|64
1644252960000|2022-02-07 16:56:00|14612.2|14611.2|14608.5|14607.5|14618|14617|14608.3|14607.3|324
1644252970000|2022-02-07 16:56:10|14608.6|14607.6|14606|14605|14610.3|14609.3|14605.8|14604.8|134
1644252980000|2022-02-07 16:56:20|14605.7|14604.7|14610.5|14609.5|14611.8|14610.8|14604.3|14603.3|129
1644252990000|2022-02-07 16:56:30|14610.8|14609.8|14613.8|14612.8|14614.6|14613.6|14609.5|14608.5|70
1644253000000|2022-02-07 16:56:40|14612.7|14611.7|14611|14610|14613|14612|14610|14609|84
1644253010000|2022-02-07 16:56:50|14610.7|14609.7|14612.1|14611.1|14613.2|14612.2|14610.5|14609.5|101
1644253020000|2022-02-07 16:57:00|14611.8|14610.8|14613.7|14612.7|14619.2|14618.2|14611.8|14610.8|216
1644253030000|2022-02-07 16:57:10|14614.5|14613.5|14614.5|14613.5|14618.3|14617.3|14614|14613|142
1644253040000|2022-02-07 16:57:20|14615|14614|14616.7|14615.7|14617.6|14616.6|14612.7|14611.7|95
1644253050000|2022-02-07 16:57:30|14616.5|14615.5|14616|14615|14618.5|14617.5|14615.5|14614.5|93
1644253060000|2022-02-07 16:57:40|14616.2|14615.2|14617.2|14616.2|14619.3|14618.3|14616.2|14615.2|99
1644253070000|2022-02-07 16:57:50|14617|14616|14620|14619|14620.5|14619.5|14614.8|14613.8|137
1644253080000|2022-02-07 16:58:00|14619.8|14618.8|14619|14618|14619.8|14618.8|14617.7|14616.7|121
1644253090000|2022-02-07 16:58:10|14619.2|14618.2|14623|14622|14624.6|14623.6|14619.2|14618.2|235
1644253100000|2022-02-07 16:58:20|14622.7|14621.7|14625|14624|14625|14624|14622.5|14621.5|154
1644253110000|2022-02-07 16:58:30|14624.3|14623.3|14625.7|14624.7|14627.8|14626.8|14623.1|14622.1|205
1644253120000|2022-02-07 16:58:40|14625.8|14624.8|14623.3|14622.3|14626.2|14625.2|14621.7|14620.7|166
1644253130000|2022-02-07 16:58:50|14623.5|14622.5|14623|14622|14624.2|14623.2|14622.5|14621.5|67
1644253140000|2022-02-07 16:59:00|14622.8|14621.8|14627.8|14626.8|14630.8|14629.8|14622.6|14621.6|225
1644253150000|2022-02-07 16:59:10|14627.7|14626.7|14629|14628|14629.1|14628.1|14626.5|14625.5|130
1644253160000|2022-02-07 16:59:20|14628.8|14627.8|14629|14628|14629.6|14628.6|14627|14626|82
1644253170000|2022-02-07 16:59:30|14629.7|14628.7|14625.2|14624.2|14629.7|14628.7|14625.2|14624.2|98
1644253180000|2022-02-07 16:59:40|14625.5|14624.5|14625.2|14624.2|14626.7|14625.7|14624.3|14623.3|64
1644253190000|2022-02-07 16:59:50|14625.1|14624.1|14624.8|14623.8|14627.5|14626.5|14624.3|14623.3|64
1644253200000|2022-02-07 17:00:00|14624.7|14623.7|14628|14627|14628|14627|14619.3|14618.3|322
1644253210000|2022-02-07 17:00:10|14627.7|14626.7|14622.5|14621.5|14629.6|14628.6|14620.6|14619.6|179
1644253220000|2022-02-07 17:00:20|14622.2|14621.2|14617.2|14616.2|14623.2|14622.2|14616.3|14615.3|216
1644253230000|2022-02-07 17:00:30|14617.7|14616.7|14615|14614|14618.5|14617.5|14614.5|14613.5|161
1644253240000|2022-02-07 17:00:40|14614.7|14613.7|14616.2|14615.2|14617.2|14616.2|14610|14609|220
1644253250000|2022-02-07 17:00:50|14616|14615|14614.7|14613.7|14616.8|14615.8|14611.7|14610.7|70
1644253260000|2022-02-07 17:01:00|14615.5|14614.5|14605.3|14604.3|14615.5|14614.5|14604.7|14603.7|182
1644253270000|2022-02-07 17:01:10|14605.2|14604.2|14608.8|14607.8|14611.2|14610.2|14603|14602|199
1644253280000|2022-02-07 17:01:20|14609|14608|14605.1|14604.1|14609|14608|14604.5|14603.5|135
1644253290000|2022-02-07 17:01:30|14605.7|14604.7|14606.7|14605.7|14607.1|14606.1|14602.6|14601.6|157
1644253300000|2022-02-07 17:01:40|14606.5|14605.5|14606.5|14605.5|14608|14607|14603|14602|111
1644253310000|2022-02-07 17:01:50|14606|14605|14604.8|14603.8|14606.2|14605.2|14603.1|14602.1|95
1644253320000|2022-02-07 17:02:00|14604.7|14603.7|14608.1|14607.1|14609.2|14608.2|14604.5|14603.5|184
1644253330000|2022-02-07 17:02:10|14608.2|14607.2|14611.3|14610.3|14613.6|14612.6|14607.7|14606.7|171
1644253340000|2022-02-07 17:02:20|14611|14610|14612|14611|14614.7|14613.7|14610.2|14609.2|140
1644253350000|2022-02-07 17:02:30|14612.2|14611.2|14610.5|14609.5|14614.3|14613.3|14609.7|14608.7|97
1644253360000|2022-02-07 17:02:40|14610.6|14609.6|14613.5|14612.5|14614.5|14613.5|14610.3|14609.3|35
1644253370000|2022-02-07 17:02:50|14613|14612|14610.8|14609.8|14613.8|14612.8|14610.5|14609.5|59
1644253380000|2022-02-07 17:03:00|14611|14610|14609.5|14608.5|14612.5|14611.5|14607.7|14606.7|123
1644253390000|2022-02-07 17:03:10|14609.6|14608.6|14617.7|14616.7|14618.7|14617.7|14608.2|14607.2|229
1644253400000|2022-02-07 17:03:20|14617.8|14616.8|14619.6|14618.6|14622.2|14621.2|14617.6|14616.6|127
1644253410000|2022-02-07 17:03:30|14620.1|14619.1|14619.8|14618.8|14622.2|14621.2|14618.6|14617.6|104
1644253420000|2022-02-07 17:03:40|14619.7|14618.7|14622.6|14621.6|14623.1|14622.1|14619.2|14618.2|84
1644253430000|2022-02-07 17:03:50|14622.8|14621.8|14628|14627|14628.7|14627.7|14622.5|14621.5|170
1644253440000|2022-02-07 17:04:00|14628.1|14627.1|14635.5|14634.5|14637.2|14636.2|14628.1|14627.1|473
1644253450000|2022-02-07 17:04:10|14635.6|14634.6|14633.6|14632.6|14637.8|14636.8|14633.2|14632.2|257
1644253460000|2022-02-07 17:04:20|14633.8|14632.8|14631.3|14630.3|14635.5|14634.5|14631.2|14630.2|149
1644253470000|2022-02-07 17:04:30|14631.2|14630.2|14631.8|14630.8|14636.3|14635.3|14631|14630|120
1644253480000|2022-02-07 17:04:40|14631.5|14630.5|14632.5|14631.5|14633.8|14632.8|14630.3|14629.3|81
1644253490000|2022-02-07 17:04:50|14632.6|14631.6|14631.7|14630.7|14633.1|14632.1|14629.8|14628.8|67
1644253500000|2022-02-07 17:05:00|14631.8|14630.8|14624.8|14623.8|14632.5|14631.5|14624.8|14623.8|141
1644253510000|2022-02-07 17:05:10|14624.3|14623.3|14626.6|14625.6|14627.3|14626.3|14622.6|14621.6|120
1644253520000|2022-02-07 17:05:20|14626.5|14625.5|14624.5|14623.5|14626.5|14625.5|14623.2|14622.2|84
1644253530000|2022-02-07 17:05:30|14623.6|14622.6|14625|14624|14626.1|14625.1|14622.2|14621.2|73
1644253540000|2022-02-07 17:05:40|14624.8|14623.8|14623.6|14622.6|14626|14625|14623|14622|71
1644253550000|2022-02-07 17:05:50|14623.7|14622.7|14623.7|14622.7|14624.8|14623.8|14621.1|14620.1|82
1644253560000|2022-02-07 17:06:00|14623.5|14622.5|14630.3|14629.3|14630.3|14629.3|14621.8|14620.8|138
1644253570000|2022-02-07 17:06:10|14630.1|14629.1|14627.5|14626.5|14631.8|14630.8|14626.3|14625.3|164
1644253580000|2022-02-07 17:06:20|14627.1|14626.1|14629.5|14628.5|14630.3|14629.3|14625|14624|119
1644253590000|2022-02-07 17:06:30|14628.8|14627.8|14628.7|14627.7|14629.1|14628.1|14626.7|14625.7|30
1644253600000|2022-02-07 17:06:40|14628.6|14627.6|14627.5|14626.5|14629.6|14628.6|14626.7|14625.7|43
1644253610000|2022-02-07 17:06:50|14627.3|14626.3|14626.2|14625.2|14630.2|14629.2|14625.8|14624.8|76
1644253620000|2022-02-07 17:07:00|14626.7|14625.7|14625.3|14624.3|14628.5|14627.5|14623.7|14622.7|62
1644253630000|2022-02-07 17:07:10|14625.5|14624.5|14625.2|14624.2|14626.5|14625.5|14622.1|14621.1|107
1644253640000|2022-02-07 17:07:20|14625|14624|14622.3|14621.3|14625.8|14624.8|14621.7|14620.7|67
1644253650000|2022-02-07 17:07:30|14622.5|14621.5|14622|14621|14623.1|14622.1|14618.3|14617.3|203
1644253660000|2022-02-07 17:07:40|14621.8|14620.8|14623.1|14622.1|14624.7|14623.7|14620|14619|107
1644253670000|2022-02-07 17:07:50|14623.2|14622.2|14625.3|14624.3|14625.3|14624.3|14621.2|14620.2|146
1644253680000|2022-02-07 17:08:00|14625.2|14624.2|14619|14618|14626.2|14625.2|14618.2|14617.2|138
1644253690000|2022-02-07 17:08:10|14618.8|14617.8|14618.7|14617.7|14620|14619|14617.6|14616.6|86
1644253700000|2022-02-07 17:08:20|14619|14618|14619|14618|14621.6|14620.6|14616.6|14615.6|126
1644253710000|2022-02-07 17:08:30|14618.8|14617.8|14623.6|14622.6|14623.7|14622.7|14618|14617|86
1644253720000|2022-02-07 17:08:40|14623.2|14622.2|14622|14621|14623.2|14622.2|14621|14620|53
1644253730000|2022-02-07 17:08:50|14622.2|14621.2|14621.2|14620.2|14622.2|14621.2|14617|14616|74
1644253740000|2022-02-07 17:09:00|14621.7|14620.7|14627.6|14626.6|14628.5|14627.5|14621.5|14620.5|127
1644253750000|2022-02-07 17:09:10|14627.7|14626.7|14627|14626|14634.8|14633.8|14627|14626|209
1644253760000|2022-02-07 17:09:20|14626.8|14625.8|14620.5|14619.5|14627|14626|14620.5|14619.5|123
1644253770000|2022-02-07 17:09:30|14619.6|14618.6|14613|14612|14619.6|14618.6|14607.2|14606.2|410
1644253780000|2022-02-07 17:09:40|14612.7|14611.7|14608.2|14607.2|14613.6|14612.6|14606.5|14605.5|125
1644253790000|2022-02-07 17:09:50|14608.5|14607.5|14608.5|14607.5|14609.5|14608.5|14604.7|14603.7|154
1644253800000|2022-02-07 17:10:00|14608.7|14607.7|14618.7|14617.7|14621.7|14620.7|14608.7|14607.7|246
1644253810000|2022-02-07 17:10:10|14618.2|14617.2|14616.5|14615.5|14622.1|14621.1|14615.5|14614.5|117
1644253820000|2022-02-07 17:10:20|14617|14616|14615.2|14614.2|14617.3|14616.3|14614.1|14613.1|109
1644253830000|2022-02-07 17:10:30|14615|14614|14613.7|14612.7|14615|14614|14612|14611|73
1644253840000|2022-02-07 17:10:40|14613.2|14612.2|14612.5|14611.5|14614.3|14613.3|14611|14610|106
1644253850000|2022-02-07 17:10:50|14612.7|14611.7|14611.5|14610.5|14612.8|14611.8|14609|14608|155
1644253860000|2022-02-07 17:11:00|14611.3|14610.3|14620.5|14619.5|14620.5|14619.5|14610.7|14609.7|183
1644253870000|2022-02-07 17:11:10|14620.6|14619.6|14613.7|14612.7|14620.7|14619.7|14613.5|14612.5|105
1644253880000|2022-02-07 17:11:20|14613.5|14612.5|14619.3|14618.3|14621.3|14620.3|14612.2|14611.2|146
1644253890000|2022-02-07 17:11:30|14619.2|14618.2|14620.1|14619.1|14620.7|14619.7|14616.8|14615.8|90
1644253900000|2022-02-07 17:11:40|14620.2|14619.2|14617|14616|14620.2|14619.2|14615.1|14614.1|66
1644253910000|2022-02-07 17:11:50|14616.6|14615.6|14617.7|14616.7|14621.8|14620.8|14615.1|14614.1|64
1644253920000|2022-02-07 17:12:00|14616.5|14615.5|14614.1|14613.1|14617.2|14616.2|14612.2|14611.2|90
1644253930000|2022-02-07 17:12:10|14614.2|14613.2|14609.8|14608.8|14614.2|14613.2|14608.6|14607.6|121
1644253940000|2022-02-07 17:12:20|14609.6|14608.6|14606|14605|14611.2|14610.2|14605.5|14604.5|103
1644253950000|2022-02-07 17:12:30|14605.8|14604.8|14609|14608|14612|14611|14605|14604|131
1644253960000|2022-02-07 17:12:40|14609.1|14608.1|14615|14614|14617.5|14616.5|14609|14608|162
1644253970000|2022-02-07 17:12:50|14615.1|14614.1|14614.5|14613.5|14616|14615|14610.6|14609.6|84
1644253980000|2022-02-07 17:13:00|14614.3|14613.3|14626.5|14625.5|14626.5|14625.5|14614|14613|165
1644253990000|2022-02-07 17:13:10|14625.8|14624.8|14619.8|14618.8|14626.8|14625.8|14617.8|14616.8|223
1644254000000|2022-02-07 17:13:20|14619|14618|14622.3|14621.3|14625|14624|14619|14618|74
1644254010000|2022-02-07 17:13:30|14622|14621|14621.5|14620.5|14623.2|14622.2|14619.8|14618.8|74
1644254020000|2022-02-07 17:13:40|14621.2|14620.2|14622.6|14621.6|14623.2|14622.2|14620.2|14619.2|56
1644254030000|2022-02-07 17:13:50|14622.5|14621.5|14623.1|14622.1|14624.7|14623.7|14621.5|14620.5|62
1644254040000|2022-02-07 17:14:00|14623.2|14622.2|14623.2|14622.2|14624|14623|14621.7|14620.7|62
1644254050000|2022-02-07 17:14:10|14623.1|14622.1|14623|14622|14624.5|14623.5|14621.2|14620.2|70
1644254060000|2022-02-07 17:14:20|14622.7|14621.7|14623.1|14622.1|14624.7|14623.7|14621.5|14620.5|83
1644254070000|2022-02-07 17:14:30|14622.7|14621.7|14620.2|14619.2|14624|14623|14619|14618|98
1644254080000|2022-02-07 17:14:40|14620.6|14619.6|14619.2|14618.2|14620.6|14619.6|14614.5|14613.5|183
1644254090000|2022-02-07 17:14:50|14620.1|14619.1|14616.7|14615.7|14622.2|14621.2|14615.5|14614.5|108
1644254100000|2022-02-07 17:15:00|14616.5|14615.5|14610.6|14609.6|14616.6|14615.6|14608.7|14607.7|179
1644254110000|2022-02-07 17:15:10|14610.5|14609.5|14614.6|14613.6|14614.7|14613.7|14608|14607|123
1644254120000|2022-02-07 17:15:20|14614.5|14613.5|14622.7|14621.7|14623.2|14622.2|14612.8|14611.8|159
1644254130000|2022-02-07 17:15:30|14623|14622|14623.3|14622.3|14625.1|14624.1|14619.3|14618.3|103
1644254140000|2022-02-07 17:15:40|14623.5|14622.5|14624|14623|14625.3|14624.3|14621.7|14620.7|66
1644254150000|2022-02-07 17:15:50|14622.7|14621.7|14622.2|14621.2|14623.8|14622.8|14619.8|14618.8|91
1644254160000|2022-02-07 17:16:00|14622.1|14621.1|14632|14631|14633.1|14632.1|14621.5|14620.5|255
1644254170000|2022-02-07 17:16:10|14631.7|14630.7|14625|14624|14632.2|14631.2|14623.8|14622.8|158
1644254180000|2022-02-07 17:16:20|14625.1|14624.1|14627.3|14626.3|14630.6|14629.6|14625.1|14624.1|77
1644254190000|2022-02-07 17:16:30|14628.2|14627.2|14632.5|14631.5|14633.7|14632.7|14627.1|14626.1|119
1644254200000|2022-02-07 17:16:40|14632.6|14631.6|14629.7|14628.7|14632.7|14631.7|14628|14627|67
1644254210000|2022-02-07 17:16:50|14629.6|14628.6|14632|14631|14632.5|14631.5|14629.2|14628.2|86
1644254220000|2022-02-07 17:17:00|14632.2|14631.2|14639.5|14638.5|14642.8|14641.8|14632.2|14631.2|604
1644254230000|2022-02-07 17:17:10|14639.8|14638.8|14632.7|14631.7|14639.8|14638.8|14631.8|14630.8|168
1644254240000|2022-02-07 17:17:20|14632.3|14631.3|14632.6|14631.6|14634.1|14633.1|14630.2|14629.2|135
1644254250000|2022-02-07 17:17:30|14632.7|14631.7|14627.7|14626.7|14633|14632|14626.2|14625.2|128
1644254260000|2022-02-07 17:17:40|14627.5|14626.5|14625.2|14624.2|14629|14628|14625.1|14624.1|84
1644254270000|2022-02-07 17:17:50|14625.5|14624.5|14628.5|14627.5|14629.8|14628.8|14625.5|14624.5|108
1644254280000|2022-02-07 17:18:00|14628.8|14627.8|14626.1|14625.1|14630.5|14629.5|14625.7|14624.7|141
1644254290000|2022-02-07 17:18:10|14624.2|14623.2|14627.6|14626.6|14627.7|14626.7|14623.3|14622.3|170
1644254300000|2022-02-07 17:18:20|14627.5|14626.5|14629.6|14628.6|14630.3|14629.3|14625.3|14624.3|110
1644254310000|2022-02-07 17:18:30|14629.2|14628.2|14631|14630|14631.2|14630.2|14627.5|14626.5|78
1644254320000|2022-02-07 17:18:40|14631.2|14630.2|14628.7|14627.7|14631.2|14630.2|14626.2|14625.2|29
1644254330000|2022-02-07 17:18:50|14628.6|14627.6|14628.2|14627.2|14628.6|14627.6|14623.8|14622.8|78
1644254340000|2022-02-07 17:19:00|14629.2|14628.2|14628.3|14627.3|14633|14632|14628|14627|160
1644254350000|2022-02-07 17:19:10|14628.5|14627.5|14626|14625|14630.3|14629.3|14625.5|14624.5|64
1644254360000|2022-02-07 17:19:20|14626.1|14625.1|14627.2|14626.2|14629.5|14628.5|14626.1|14625.1|60
1644254370000|2022-02-07 17:19:30|14627.7|14626.7|14625.7|14624.7|14627.7|14626.7|14624.5|14623.5|48
1644254380000|2022-02-07 17:19:40|14625.2|14624.2|14626.6|14625.6|14628|14627|14624.5|14623.5|42
1644254390000|2022-02-07 17:19:50|14626.7|14625.7|14627.2|14626.2|14629.2|14628.2|14625.5|14624.5|61
1644254400000|2022-02-07 17:20:00|14627.1|14626.1|14625.5|14624.5|14627.5|14626.5|14621.7|14620.7|155
1644254410000|2022-02-07 17:20:10|14625.7|14624.7|14632.3|14631.3|14632.7|14631.7|14625.7|14624.7|139
1644254420000|2022-02-07 17:20:20|14633|14632|14634.2|14633.2|14636.8|14635.8|14633|14632|142
1644254430000|2022-02-07 17:20:30|14634.3|14633.3|14638.7|14637.7|14639.8|14638.8|14633.7|14632.7|108
1644254440000|2022-02-07 17:20:40|14638.5|14637.5|14644.7|14643.7|14645|14644|14638|14637|209
1644254450000|2022-02-07 17:20:50|14644.8|14643.8|14641.2|14640.2|14644.8|14643.8|14639.3|14638.3|155
1644254460000|2022-02-07 17:21:00|14641.3|14640.3|14637|14636|14641.3|14640.3|14635.8|14634.8|159
1644254470000|2022-02-07 17:21:10|14636.8|14635.8|14639.2|14638.2|14640.3|14639.3|14636.2|14635.2|81
1644254480000|2022-02-07 17:21:20|14639|14638|14637.7|14636.7|14639.8|14638.8|14635.6|14634.6|94
1644254490000|2022-02-07 17:21:30|14637.3|14636.3|14638.3|14637.3|14641.1|14640.1|14637.3|14636.3|96
1644254500000|2022-02-07 17:21:40|14638.2|14637.2|14642.5|14641.5|14643.3|14642.3|14637.7|14636.7|83
1644254510000|2022-02-07 17:21:50|14642.2|14641.2|14638.8|14637.8|14644.2|14643.2|14638.1|14637.1|72
1644254520000|2022-02-07 17:22:00|14639|14638|14644.8|14643.8|14645.1|14644.1|14639|14638|126
1644254530000|2022-02-07 17:22:10|14644.6|14643.6|14642.3|14641.3|14644.6|14643.6|14639.6|14638.6|136
1644254540000|2022-02-07 17:22:20|14642.5|14641.5|14639.2|14638.2|14643.3|14642.3|14639|14638|111
1644254550000|2022-02-07 17:22:30|14639.1|14638.1|14640.6|14639.6|14641.6|14640.6|14637.7|14636.7|84
1644254560000|2022-02-07 17:22:40|14640.5|14639.5|14636.3|14635.3|14640.5|14639.5|14635.5|14634.5|90
1644254570000|2022-02-07 17:22:50|14636.6|14635.6|14632.7|14631.7|14636.6|14635.6|14632|14631|148
1644254580000|2022-02-07 17:23:00|14632.6|14631.6|14631.2|14630.2|14636.5|14635.5|14631.1|14630.1|133
1644254590000|2022-02-07 17:23:10|14630.8|14629.8|14634.3|14633.3|14634.5|14633.5|14630.1|14629.1|104
1644254600000|2022-02-07 17:23:20|14634.1|14633.1|14633.5|14632.5|14636.1|14635.1|14632.6|14631.6|75
1644254610000|2022-02-07 17:23:30|14633.3|14632.3|14631|14630|14633.5|14632.5|14630.7|14629.7|62
1644254620000|2022-02-07 17:23:40|14630.8|14629.8|14630.7|14629.7|14631|14630|14628.5|14627.5|68
1644254630000|2022-02-07 17:23:50|14630.6|14629.6|14634|14633|14636.5|14635.5|14630.2|14629.2|65
1644254640000|2022-02-07 17:24:00|14634.2|14633.2|14640.5|14639.5|14641.6|14640.6|14633.8|14632.8|116
1644254650000|2022-02-07 17:24:10|14640.1|14639.1|14644.3|14643.3|14644.3|14643.3|14640|14639|178
1644254660000|2022-02-07 17:24:20|14644.7|14643.7|14644.7|14643.7|14647.3|14646.3|14643.1|14642.1|250
1644254670000|2022-02-07 17:24:30|14644.5|14643.5|14646.5|14645.5|14647|14646|14643.5|14642.5|85
1644254680000|2022-02-07 17:24:40|14646|14645|14643.3|14642.3|14646.8|14645.8|14641.5|14640.5|74
1644254690000|2022-02-07 17:24:50|14643.5|14642.5|14640.3|14639.3|14643.5|14642.5|14640.3|14639.3|56
1644254700000|2022-02-07 17:25:00|14640.5|14639.5|14641.7|14640.7|14642.5|14641.5|14640|14639|74
1644254710000|2022-02-07 17:25:10|14641.8|14640.8|14642|14641|14647.6|14646.6|14641.7|14640.7|175
1644254720000|2022-02-07 17:25:20|14641.7|14640.7|14639.2|14638.2|14641.7|14640.7|14636.8|14635.8|145
1644254730000|2022-02-07 17:25:30|14639.3|14638.3|14639.5|14638.5|14641|14640|14638.3|14637.3|59
1644254740000|2022-02-07 17:25:40|14639.6|14638.6|14635.8|14634.8|14640.2|14639.2|14635.7|14634.7|84
1644254750000|2022-02-07 17:25:50|14636.2|14635.2|14635.6|14634.6|14637.1|14636.1|14634.2|14633.2|90
1644254760000|2022-02-07 17:26:00|14636.1|14635.1|14636.1|14635.1|14638.2|14637.2|14635.1|14634.1|65
1644254770000|2022-02-07 17:26:10|14636.2|14635.2|14636.5|14635.5|14638.3|14637.3|14635|14634|42
1644254780000|2022-02-07 17:26:20|14636.3|14635.3|14633.5|14632.5|14636.3|14635.3|14632.3|14631.3|180
1644254790000|2022-02-07 17:26:30|14633.2|14632.2|14632.5|14631.5|14634.2|14633.2|14630.8|14629.8|93
1644254800000|2022-02-07 17:26:40|14632.3|14631.3|14630|14629|14634|14633|14629.2|14628.2|108
1644254810000|2022-02-07 17:26:50|14629.7|14628.7|14630.6|14629.6|14631.1|14630.1|14629|14628|57
1644254820000|2022-02-07 17:27:00|14630.2|14629.2|14629.7|14628.7|14632.6|14631.6|14629.6|14628.6|109
1644254830000|2022-02-07 17:27:10|14629.2|14628.2|14622.3|14621.3|14629.2|14628.2|14620|14619|321
1644254840000|2022-02-07 17:27:20|14622.1|14621.1|14616.7|14615.7|14622.2|14621.2|14616.3|14615.3|231
1644254850000|2022-02-07 17:27:30|14616.6|14615.6|14621.7|14620.7|14622|14621|14616.5|14615.5|150
1644254860000|2022-02-07 17:27:40|14622.2|14621.2|14621.2|14620.2|14622.7|14621.7|14618.8|14617.8|52
1644254870000|2022-02-07 17:27:50|14621.3|14620.3|14622.1|14621.1|14623.3|14622.3|14620.8|14619.8|78
1644254880000|2022-02-07 17:28:00|14621.5|14620.5|14619.3|14618.3|14622|14621|14618.2|14617.2|69
1644254890000|2022-02-07 17:28:10|14619.1|14618.1|14621|14620|14621.2|14620.2|14617.8|14616.8|101
1644254900000|2022-02-07 17:28:20|14620.8|14619.8|14619|14618|14620.8|14619.8|14618|14617|40
1644254910000|2022-02-07 17:28:30|14619.2|14618.2|14610.2|14609.2|14619.3|14618.3|14608.5|14607.5|327
1644254920000|2022-02-07 17:28:40|14610|14609|14608.8|14607.8|14610.5|14609.5|14605.3|14604.3|264
1644254930000|2022-02-07 17:28:50|14609|14608|14610.5|14609.5|14612.3|14611.3|14607.6|14606.6|119
1644254940000|2022-02-07 17:29:00|14610.7|14609.7|14610.7|14609.7|14617.7|14616.7|14608.2|14607.2|170
1644254950000|2022-02-07 17:29:10|14609.5|14608.5|14609.7|14608.7|14611.2|14610.2|14607.8|14606.8|81
1644254960000|2022-02-07 17:29:20|14609.8|14608.8|14608.6|14607.6|14611.3|14610.3|14607.7|14606.7|81
1644254970000|2022-02-07 17:29:30|14608.5|14607.5|14608.5|14607.5|14611.8|14610.8|14608.2|14607.2|96
1644254980000|2022-02-07 17:29:40|14608.8|14607.8|14605.6|14604.6|14609.8|14608.8|14604|14603|197
1644254990000|2022-02-07 17:29:50|14606.1|14605.1|14605.7|14604.7|14606.5|14605.5|14602.3|14601.3|165
1644255000000|2022-02-07 17:30:00|14606.2|14605.2|14598.8|14597.8|14606.2|14605.2|14598.2|14597.2|283
1644255010000|2022-02-07 17:30:10|14599|14598|14589.7|14588.7|14599|14598|14588.2|14587.2|573
1644255020000|2022-02-07 17:30:20|14589.8|14588.8|14590.5|14589.5|14593.2|14592.2|14589|14588|259
1644255030000|2022-02-07 17:30:30|14590.6|14589.6|14599.1|14598.1|14601.2|14600.2|14590.6|14589.6|267
1644255040000|2022-02-07 17:30:40|14599.6|14598.6|14606.5|14605.5|14607.6|14606.6|14599.6|14598.6|300
1644255050000|2022-02-07 17:30:50|14606.2|14605.2|14602.7|14601.7|14606.6|14605.6|14600.7|14599.7|195
1644255060000|2022-02-07 17:31:00|14602.5|14601.5|14612.2|14611.2|14612.8|14611.8|14602.5|14601.5|213
1644255070000|2022-02-07 17:31:10|14612.8|14611.8|14613.6|14612.6|14613.6|14612.6|14610.1|14609.1|124
1644255080000|2022-02-07 17:31:20|14613.1|14612.1|14615|14614|14615.3|14614.3|14610.5|14609.5|156
1644255090000|2022-02-07 17:31:30|14614.7|14613.7|14615.6|14614.6|14616.8|14615.8|14613.1|14612.1|105
1644255100000|2022-02-07 17:31:40|14615|14614|14614|14613|14615.8|14614.8|14611|14610|110
1644255110000|2022-02-07 17:31:50|14613.8|14612.8|14613.2|14612.2|14614.5|14613.5|14611.3|14610.3|60
1644255120000|2022-02-07 17:32:00|14613.3|14612.3|14615.7|14614.7|14618.6|14617.6|14613|14612|144
1644255130000|2022-02-07 17:32:10|14615.8|14614.8|14616.7|14615.7|14618.5|14617.5|14615.5|14614.5|74
1644255140000|2022-02-07 17:32:20|14616.8|14615.8|14616.1|14615.1|14618.2|14617.2|14614.6|14613.6|77
1644255150000|2022-02-07 17:32:30|14616.3|14615.3|14617.3|14616.3|14618.8|14617.8|14614|14613|111
1644255160000|2022-02-07 17:32:40|14617.2|14616.2|14622.2|14621.2|14623|14622|14617.2|14616.2|118
1644255170000|2022-02-07 17:32:50|14622|14621|14621|14620|14622.7|14621.7|14619.3|14618.3|96
1644255180000|2022-02-07 17:33:00|14620.7|14619.7|14617.5|14616.5|14621|14620|14616.3|14615.3|92
1644255190000|2022-02-07 17:33:10|14618|14617|14612.8|14611.8|14619.2|14618.2|14612.2|14611.2|218
1644255200000|2022-02-07 17:33:20|14613|14612|14613.5|14612.5|14616.2|14615.2|14612.2|14611.2|92
1644255210000|2022-02-07 17:33:30|14613.6|14612.6|14615.5|14614.5|14617.5|14616.5|14613.6|14612.6|89
1644255220000|2022-02-07 17:33:40|14615.2|14614.2|14612.1|14611.1|14615.8|14614.8|14611.7|14610.7|71
1644255230000|2022-02-07 17:33:50|14612.5|14611.5|14611.7|14610.7|14613.1|14612.1|14610.3|14609.3|71
1644255240000|2022-02-07 17:34:00|14611|14610|14616.1|14615.1|14616.1|14615.1|14611|14610|77
1644255250000|2022-02-07 17:34:10|14617.3|14616.3|14620.5|14619.5|14622.5|14621.5|14616.3|14615.3|155
1644255260000|2022-02-07 17:34:20|14620.8|14619.8|14619.2|14618.2|14623.2|14622.2|14618.3|14617.3|120
1644255270000|2022-02-07 17:34:30|14618.5|14617.5|14615.3|14614.3|14618.5|14617.5|14614.2|14613.2|84
1644255280000|2022-02-07 17:34:40|14616|14615|14614.2|14613.2|14617.2|14616.2|14614.2|14613.2|42
1644255290000|2022-02-07 17:34:50|14614.3|14613.3|14615.3|14614.3|14616.2|14615.2|14614.2|14613.2|25
1644255300000|2022-02-07 17:35:00|14615|14614|14613.2|14612.2|14615.7|14614.7|14612.2|14611.2|74
1644255310000|2022-02-07 17:35:10|14613|14612|14618.7|14617.7|14619.5|14618.5|14612.6|14611.6|86
1644255320000|2022-02-07 17:35:20|14618.6|14617.6|14623.5|14622.5|14623.5|14622.5|14618.1|14617.1|131
1644255330000|2022-02-07 17:35:30|14623.2|14622.2|14617.2|14616.2|14623.2|14622.2|14615.8|14614.8|140
1644255340000|2022-02-07 17:35:40|14617.1|14616.1|14607.7|14606.7|14617.1|14616.1|14606|14605|207
1644255350000|2022-02-07 17:35:50|14608|14607|14609|14608|14609.6|14608.6|14605|14604|81
1644255360000|2022-02-07 17:36:00|14608.8|14607.8|14612.8|14611.8|14616|14615|14605.8|14604.8|247
1644255370000|2022-02-07 17:36:10|14612.2|14611.2|14615.2|14614.2|14617.6|14616.6|14612.1|14611.1|140
1644255380000|2022-02-07 17:36:20|14615|14614|14614.5|14613.5|14621.1|14620.1|14612.6|14611.6|212
1644255390000|2022-02-07 17:36:30|14614|14613|14612.6|14611.6|14614|14613|14611.3|14610.3|71
1644255400000|2022-02-07 17:36:40|14612.5|14611.5|14613.3|14612.3|14614.1|14613.1|14611.2|14610.2|49
1644255410000|2022-02-07 17:36:50|14614|14613|14613.2|14612.2|14614|14613|14610.8|14609.8|54
1644255420000|2022-02-07 17:37:00|14612.5|14611.5|14610|14609|14615.1|14614.1|14609|14608|82
1644255430000|2022-02-07 17:37:10|14610.6|14609.6|14609|14608|14611.7|14610.7|14608.3|14607.3|66
1644255440000|2022-02-07 17:37:20|14608.8|14607.8|14606|14605|14609.1|14608.1|14603.6|14602.6|155
1644255450000|2022-02-07 17:37:30|14606.1|14605.1|14603.7|14602.7|14606.5|14605.5|14602|14601|128
1644255460000|2022-02-07 17:37:40|14603.8|14602.8|14604.2|14603.2|14608.6|14607.6|14603.5|14602.5|145
1644255470000|2022-02-07 17:37:50|14604.3|14603.3|14602.5|14601.5|14604.7|14603.7|14601.5|14600.5|73
1644255480000|2022-02-07 17:38:00|14602.7|14601.7|14597|14596|14603|14602|14596.8|14595.8|232
1644255490000|2022-02-07 17:38:10|14596.8|14595.8|14595.2|14594.2|14599.6|14598.6|14594.2|14593.2|163
1644255500000|2022-02-07 17:38:20|14595.3|14594.3|14595.5|14594.5|14598.1|14597.1|14592.7|14591.7|148
1644255510000|2022-02-07 17:38:30|14595.3|14594.3|14593.7|14592.7|14596.1|14595.1|14592.5|14591.5|138
1644255520000|2022-02-07 17:38:40|14593.6|14592.6|14590.8|14589.8|14593.6|14592.6|14590.2|14589.2|113
1644255530000|2022-02-07 17:38:50|14590.7|14589.7|14585.7|14584.7|14592.6|14591.6|14584.6|14583.6|281
1644255540000|2022-02-07 17:39:00|14586|14585|14571.5|14570.5|14586.3|14585.3|14571.3|14570.3|638
1644255550000|2022-02-07 17:39:10|14571|14570|14571.7|14570.7|14575.1|14574.1|14569.8|14568.8|522
1644255560000|2022-02-07 17:39:20|14571.5|14570.5|14575.5|14574.5|14576.7|14575.7|14571|14570|338
1644255570000|2022-02-07 17:39:30|14575.7|14574.7|14575.8|14574.8|14577.7|14576.7|14574.5|14573.5|152
1644255580000|2022-02-07 17:39:40|14575.6|14574.6|14579.8|14578.8|14580|14579|14575.5|14574.5|226
1644255590000|2022-02-07 17:39:50|14580.1|14579.1|14584.2|14583.2|14585.5|14584.5|14580.1|14579.1|186
1644255600000|2022-02-07 17:40:00|14584|14583|14592|14591|14596.1|14595.1|14584|14583|324
1644255610000|2022-02-07 17:40:10|14591.8|14590.8|14598.6|14597.6|14602.3|14601.3|14590.9|14589.9|301
1644255620000|2022-02-07 17:40:20|14596.3|14595.3|14597.8|14596.8|14597.8|14596.8|14594.4|14593.4|172
1644255630000|2022-02-07 17:40:30|14597.3|14596.3|14599.3|14598.3|14600.5|14599.5|14595.3|14594.3|91
1644255640000|2022-02-07 17:40:40|14599.4|14598.4|14596.8|14595.8|14600.5|14599.5|14596|14595|114
1644255650000|2022-02-07 17:40:50|14596.6|14595.6|14602.6|14601.6|14605|14604|14596.5|14595.5|132
1644255660000|2022-02-07 17:41:00|14602.3|14601.3|14603.5|14602.5|14606.6|14605.6|14600.5|14599.5|232
1644255670000|2022-02-07 17:41:10|14603.3|14602.3|14602.4|14601.4|14604.6|14603.6|14601.1|14600.1|102
1644255680000|2022-02-07 17:41:20|14602.3|14601.3|14603.8|14602.8|14605|14604|14601.9|14600.9|100
1644255690000|2022-02-07 17:41:30|14603.5|14602.5|14600.8|14599.8|14604.3|14603.3|14599.4|14598.4|99
1644255700000|2022-02-07 17:41:40|14601.3|14600.3|14604.5|14603.5|14605.6|14604.6|14601.1|14600.1|115
1644255710000|2022-02-07 17:41:50|14604.6|14603.6|14602.5|14601.5|14605.9|14604.9|14602.4|14601.4|72
1644255720000|2022-02-07 17:42:00|14602.4|14601.4|14606.4|14605.4|14606.4|14605.4|14602|14601|85
1644255730000|2022-02-07 17:42:10|14606.5|14605.5|14607.3|14606.3|14611.4|14610.4|14605.5|14604.5|227
1644255740000|2022-02-07 17:42:20|14607|14606|14605.5|14604.5|14608.1|14607.1|14604.6|14603.6|145
1644255750000|2022-02-07 17:42:30|14605.8|14604.8|14605.1|14604.1|14607.5|14606.5|14603.4|14602.4|67
1644255760000|2022-02-07 17:42:40|14605.5|14604.5|14606|14605|14607|14606|14603.1|14602.1|74
1644255770000|2022-02-07 17:42:50|14606.1|14605.1|14606.6|14605.6|14610.8|14609.8|14606|14605|91
1644255780000|2022-02-07 17:43:00|14607.5|14606.5|14605|14604|14609.5|14608.5|14605|14604|67
1644255790000|2022-02-07 17:43:10|14603.9|14602.9|14607.3|14606.3|14607.8|14606.8|14603.8|14602.8|59
1644255800000|2022-02-07 17:43:20|14607.1|14606.1|14610.5|14609.5|14611.6|14610.6|14606|14605|77
1644255810000|2022-02-07 17:43:30|14610.6|14609.6|14607.5|14606.5|14611.4|14610.4|14607.5|14606.5|96
1644255820000|2022-02-07 17:43:40|14607.8|14606.8|14608.4|14607.4|14609.8|14608.8|14607.8|14606.8|62
1644255830000|2022-02-07 17:43:50|14607.9|14606.9|14606.6|14605.6|14610.1|14609.1|14605.6|14604.6|57
1644255840000|2022-02-07 17:44:00|14606.9|14605.9|14606.9|14605.9|14610.8|14609.8|14605.8|14604.8|91
1644255850000|2022-02-07 17:44:10|14606.8|14605.8|14606.9|14605.9|14608.3|14607.3|14605.5|14604.5|58
1644255860000|2022-02-07 17:44:20|14607|14606|14609.3|14608.3|14610.4|14609.4|14606.8|14605.8|49
1644255870000|2022-02-07 17:44:30|14609|14608|14606.3|14605.3|14610.6|14609.6|14606.3|14605.3|62
1644255880000|2022-02-07 17:44:40|14606.1|14605.1|14607.3|14606.3|14607.5|14606.5|14605.1|14604.1|71
1644255890000|2022-02-07 17:44:50|14607.1|14606.1|14605|14604|14607.5|14606.5|14602.5|14601.5|115
1644255900000|2022-02-07 17:45:00|14604.6|14603.6|14604.8|14603.8|14606.9|14605.9|14603.8|14602.8|58
1644255910000|2022-02-07 17:45:10|14605|14604|14600|14599|14605.1|14604.1|14597.5|14596.5|179
1644255920000|2022-02-07 17:45:20|14599.8|14598.8|14610.1|14609.1|14610.1|14609.1|14597.4|14596.4|189
1644255930000|2022-02-07 17:45:30|14609.9|14608.9|14607|14606|14610.9|14609.9|14604.8|14603.8|170
1644255940000|2022-02-07 17:45:40|14606.5|14605.5|14607.5|14606.5|14608.5|14607.5|14604.8|14603.8|70
1644255950000|2022-02-07 17:45:50|14607.6|14606.6|14607|14606|14607.9|14606.9|14604.8|14603.8|97
1644255960000|2022-02-07 17:46:00|14607.1|14606.1|14609.3|14608.3|14611.4|14610.4|14607|14606|123
1644255970000|2022-02-07 17:46:10|14609.4|14608.4|14609.3|14608.3|14613|14612|14608.5|14607.5|112
1644255980000|2022-02-07 17:46:20|14609.8|14608.8|14610.3|14609.3|14610.5|14609.5|14604.3|14603.3|115
1644255990000|2022-02-07 17:46:30|14610|14609|14614.3|14613.3|14614.3|14613.3|14607|14606|76
1644256000000|2022-02-07 17:46:40|14614.4|14613.4|14619|14618|14619.8|14618.8|14613.9|14612.9|323
1644256010000|2022-02-07 17:46:50|14618.3|14617.3|14619.4|14618.4|14621.4|14620.4|14618|14617|153
1644256020000|2022-02-07 17:47:00|14619.5|14618.5|14620.1|14619.1|14621.4|14620.4|14617.6|14616.6|159
1644256030000|2022-02-07 17:47:10|14620.9|14619.9|14630|14629|14630.8|14629.8|14620.3|14619.3|337
1644256040000|2022-02-07 17:47:20|14630.1|14629.1|14626.8|14625.8|14630.5|14629.5|14625.4|14624.4|187
1644256050000|2022-02-07 17:47:30|14626.9|14625.9|14624.5|14623.5|14627.3|14626.3|14624.5|14623.5|78
1644256060000|2022-02-07 17:47:40|14624.8|14623.8|14625.6|14624.6|14625.6|14624.6|14620.1|14619.1|108
1644256070000|2022-02-07 17:47:50|14626|14625|14624.5|14623.5|14627.3|14626.3|14624.4|14623.4|114
1644256080000|2022-02-07 17:48:00|14624|14623|14618.4|14617.4|14624.3|14623.3|14618.4|14617.4|130
1644256090000|2022-02-07 17:48:10|14619.1|14618.1|14617.9|14616.9|14620.4|14619.4|14615.6|14614.6|104
1644256100000|2022-02-07 17:48:20|14618|14617|14618.5|14617.5|14619.3|14618.3|14616.8|14615.8|46
1644256110000|2022-02-07 17:48:30|14618.4|14617.4|14620.8|14619.8|14621.6|14620.6|14618.4|14617.4|65
1644256120000|2022-02-07 17:48:40|14620.3|14619.3|14617.8|14616.8|14620.5|14619.5|14615.6|14614.6|101
1644256130000|2022-02-07 17:48:50|14618|14617|14617.9|14616.9|14618.8|14617.8|14616.4|14615.4|35
1644256140000|2022-02-07 17:49:00|14618.1|14617.1|14618.8|14617.8|14620.5|14619.5|14617.3|14616.3|64
1644256150000|2022-02-07 17:49:10|14618.6|14617.6|14622.9|14621.9|14623.6|14622.6|14618.5|14617.5|178
1644256160000|2022-02-07 17:49:20|14622.8|14621.8|14621|14620|14624.5|14623.5|14620.8|14619.8|52
1644256170000|2022-02-07 17:49:30|14620.9|14619.9|14620.5|14619.5|14621.4|14620.4|14619|14618|48
1644256180000|2022-02-07 17:49:40|14620.4|14619.4|14617.6|14616.6|14620.5|14619.5|14616.4|14615.4|88
1644256190000|2022-02-07 17:49:50|14617.5|14616.5|14616.5|14615.5|14619.5|14618.5|14616.5|14615.5|55
1644256200000|2022-02-07 17:50:00|14615.8|14614.8|14618.3|14617.3|14618.5|14617.5|14615.4|14614.4|81
1644256210000|2022-02-07 17:50:10|14618.1|14617.1|14622.5|14621.5|14624.5|14623.5|14617.8|14616.8|134
1644256220000|2022-02-07 17:50:20|14622.4|14621.4|14623.8|14622.8|14624.8|14623.8|14620.8|14619.8|54
1644256230000|2022-02-07 17:50:30|14624.1|14623.1|14621.6|14620.6|14624.3|14623.3|14618.5|14617.5|68
1644256240000|2022-02-07 17:50:40|14623|14622|14622.9|14621.9|14626.4|14625.4|14622.1|14621.1|142
1644256250000|2022-02-07 17:50:50|14623.1|14622.1|14623.1|14622.1|14624.6|14623.6|14622|14621|38
1644256260000|2022-02-07 17:51:00|14623|14622|14619.1|14618.1|14623.4|14622.4|14617.4|14616.4|125
1644256270000|2022-02-07 17:51:10|14619|14618|14614|14613|14620.9|14619.9|14612.6|14611.6|142
1644256280000|2022-02-07 17:51:20|14613.5|14612.5|14612|14611|14614.3|14613.3|14610.3|14609.3|179
1644256290000|2022-02-07 17:51:30|14611|14610|14609.5|14608.5|14611.8|14610.8|14607.5|14606.5|100
1644256300000|2022-02-07 17:51:40|14609.4|14608.4|14614.3|14613.3|14614.3|14613.3|14609.4|14608.4|112
1644256310000|2022-02-07 17:51:50|14614|14613|14616|14615|14618.3|14617.3|14613.4|14612.4|90
1644256320000|2022-02-07 17:52:00|14615.4|14614.4|14615.8|14614.8|14616.1|14615.1|14613.6|14612.6|38
1644256330000|2022-02-07 17:52:10|14615.9|14614.9|14620.4|14619.4|14621.5|14620.5|14615.8|14614.8|51
1644256340000|2022-02-07 17:52:20|14620.5|14619.5|14619.6|14618.6|14622.3|14621.3|14616.4|14615.4|76
1644256350000|2022-02-07 17:52:30|14619.5|14618.5|14621.8|14620.8|14623.1|14622.1|14618.6|14617.6|79
1644256360000|2022-02-07 17:52:40|14622.8|14621.8|14622.8|14621.8|14623.5|14622.5|14619.9|14618.9|131
1644256370000|2022-02-07 17:52:50|14623|14622|14615.8|14614.8|14623.5|14622.5|14614.1|14613.1|87
1644256380000|2022-02-07 17:53:00|14616.1|14615.1|14616.3|14615.3|14618.8|14617.8|14613.3|14612.3|352
1644256390000|2022-02-07 17:53:10|14616.6|14615.6|14614.8|14613.8|14616.6|14615.6|14611.3|14610.3|73
1644256400000|2022-02-07 17:53:20|14614.5|14613.5|14613.3|14612.3|14614.8|14613.8|14611.3|14610.3|47
1644256410000|2022-02-07 17:53:30|14613.1|14612.1|14612|14611|14613.9|14612.9|14611.3|14610.3|46
1644256420000|2022-02-07 17:53:40|14612.3|14611.3|14615.6|14614.6|14617.1|14616.1|14612.3|14611.3|68
1644256430000|2022-02-07 17:53:50|14615.9|14614.9|14613.8|14612.8|14616.8|14615.8|14613|14612|46
1644256440000|2022-02-07 17:54:00|14613.9|14612.9|14611.3|14610.3|14614|14613|14609.3|14608.3|94
1644256450000|2022-02-07 17:54:10|14611.4|14610.4|14615.6|14614.6|14615.9|14614.9|14610.9|14609.9|35
1644256460000|2022-02-07 17:54:20|14615.8|14614.8|14612.5|14611.5|14616.4|14615.4|14611.3|14610.3|55
1644256470000|2022-02-07 17:54:30|14612.3|14611.3|14611.3|14610.3|14612.4|14611.4|14609.6|14608.6|43
1644256480000|2022-02-07 17:54:40|14611.4|14610.4|14608.5|14607.5|14611.9|14610.9|14608.4|14607.4|63
1644256490000|2022-02-07 17:54:50|14608.6|14607.6|14608.9|14607.9|14611|14610|14607.8|14606.8|89
1644256500000|2022-02-07 17:55:00|14608.8|14607.8|14609|14608|14614.4|14613.4|14608.3|14607.3|104
1644256510000|2022-02-07 17:55:10|14609.1|14608.1|14613.1|14612.1|14613.3|14612.3|14608.1|14607.1|40
1644256520000|2022-02-07 17:55:20|14612.9|14611.9|14615.9|14614.9|14618.1|14617.1|14612.9|14611.9|94
1644256530000|2022-02-07 17:55:30|14616|14615|14615.4|14614.4|14616.6|14615.6|14612.8|14611.8|94
1644256540000|2022-02-07 17:55:40|14616|14615|14616|14615|14617|14616|14614.5|14613.5|32
1644256550000|2022-02-07 17:55:50|14616.1|14615.1|14613.9|14612.9|14616.8|14615.8|14612|14611|48
1644256560000|2022-02-07 17:56:00|14614|14613|14611.1|14610.1|14616.3|14615.3|14610.5|14609.5|71
1644256570000|2022-02-07 17:56:10|14611.9|14610.9|14616.4|14615.4|14616.5|14615.5|14611.9|14610.9|41
1644256580000|2022-02-07 17:56:20|14616.3|14615.3|14622.4|14621.4|14623.8|14622.8|14616.3|14615.3|140
1644256590000|2022-02-07 17:56:30|14622.5|14621.5|14622|14621|14625|14624|14621.6|14620.6|131
1644256600000|2022-02-07 17:56:40|14621.8|14620.8|14622|14621|14625|14624|14620.1|14619.1|157
1644256610000|2022-02-07 17:56:50|14622.1|14621.1|14618.8|14617.8|14622.1|14621.1|14618|14617|51
1644256620000|2022-02-07 17:57:00|14618.6|14617.6|14612.9|14611.9|14619.4|14618.4|14611.3|14610.3|156
1644256630000|2022-02-07 17:57:10|14612.6|14611.6|14611.1|14610.1|14615|14614|14610.3|14609.3|87
1644256640000|2022-02-07 17:57:20|14611|14610|14615.3|14614.3|14616.3|14615.3|14611|14610|48
1644256650000|2022-02-07 17:57:30|14614.5|14613.5|14612.8|14611.8|14615.4|14614.4|14612.3|14611.3|63
1644256660000|2022-02-07 17:57:40|14612.6|14611.6|14611.1|14610.1|14613.9|14612.9|14610.1|14609.1|33
1644256670000|2022-02-07 17:57:50|14611.3|14610.3|14612.3|14611.3|14613.1|14612.1|14609.4|14608.4|37
1644256680000|2022-02-07 17:58:00|14612.4|14611.4|14605.9|14604.9|14613.5|14612.5|14604.3|14603.3|282
1644256690000|2022-02-07 17:58:10|14606.3|14605.3|14607|14606|14607.8|14606.8|14604.3|14603.3|135
1644256700000|2022-02-07 17:58:20|14606.9|14605.9|14602.3|14601.3|14607.4|14606.4|14601.8|14600.8|100
1644256710000|2022-02-07 17:58:30|14601.8|14600.8|14604.1|14603.1|14606.3|14605.3|14601.4|14600.4|170
1644256720000|2022-02-07 17:58:40|14604.3|14603.3|14608.5|14607.5|14609.6|14608.6|14604.3|14603.3|62
1644256730000|2022-02-07 17:58:50|14608.4|14607.4|14611.1|14610.1|14611.5|14610.5|14608|14607|47
1644256740000|2022-02-07 17:59:00|14610.5|14609.5|14615.6|14614.6|14615.6|14614.6|14610.4|14609.4|123
1644256750000|2022-02-07 17:59:10|14615.8|14614.8|14612.6|14611.6|14616.8|14615.8|14612.1|14611.1|59
1644256760000|2022-02-07 17:59:20|14612.4|14611.4|14610.5|14609.5|14613|14612|14608|14607|110
1644256770000|2022-02-07 17:59:30|14610.6|14609.6|14610.3|14609.3|14611.6|14610.6|14608|14607|47
1644256780000|2022-02-07 17:59:40|14611|14610|14610.4|14609.4|14611.8|14610.8|14609.6|14608.6|27
1644256790000|2022-02-07 17:59:50|14610.5|14609.5|14609|14608|14612.4|14611.4|14609|14608|20
1644256800000|2022-02-07 18:00:00|14608.9|14607.9|14612.5|14611.5|14613.9|14612.9|14608.9|14607.9|44
1644256810000|2022-02-07 18:00:10|14612.4|14611.4|14608.4|14607.4|14612.6|14611.6|14607.5|14606.5|40
1644256820000|2022-02-07 18:00:20|14608.5|14607.5|14608.1|14607.1|14610.1|14609.1|14607.3|14606.3|51
1644256830000|2022-02-07 18:00:30|14608|14607|14602.8|14601.8|14608.3|14607.3|14600.5|14599.5|169
1644256840000|2022-02-07 18:00:40|14603|14602|14603.9|14602.9|14605.8|14604.8|14602.1|14601.1|127
1644256850000|2022-02-07 18:00:50|14603.6|14602.6|14604.8|14603.8|14606.6|14605.6|14603.6|14602.6|82
1644256860000|2022-02-07 18:01:00|14604.9|14603.9|14608.9|14607.9|14610.8|14609.8|14604.9|14603.9|88
1644256870000|2022-02-07 18:01:10|14609.9|14608.9|14609.4|14608.4|14611.5|14610.5|14608.6|14607.6|51
1644256880000|2022-02-07 18:01:20|14609.3|14608.3|14608.6|14607.6|14609.3|14608.3|14606.1|14605.1|40
1644256890000|2022-02-07 18:01:30|14608.8|14607.8|14614.8|14613.8|14615.3|14614.3|14608.8|14607.8|115
1644256900000|2022-02-07 18:01:40|14614.6|14613.6|14617.4|14616.4|14617.5|14616.5|14611.5|14610.5|62
1644256910000|2022-02-07 18:01:50|14617.5|14616.5|14618.8|14617.8|14620.3|14619.3|14616.6|14615.6|120
1644256920000|2022-02-07 18:02:00|14618.9|14617.9|14628.8|14627.8|14628.8|14627.8|14618.9|14617.9|266
1644256930000|2022-02-07 18:02:10|14628.5|14627.5|14628.8|14627.8|14631|14630|14627.3|14626.3|279
1644256940000|2022-02-07 18:02:20|14629|14628|14623.8|14622.8|14629|14628|14623.1|14622.1|144
1644256950000|2022-02-07 18:02:30|14623.3|14622.3|14628|14627|14628.3|14627.3|14623.1|14622.1|144
1644256960000|2022-02-07 18:02:40|14627.9|14626.9|14623.4|14622.4|14627.9|14626.9|14622.4|14621.4|67
1644256970000|2022-02-07 18:02:50|14623.5|14622.5|14622.4|14621.4|14625.1|14624.1|14622.1|14621.1|69
1644256980000|2022-02-07 18:03:00|14622.5|14621.5|14624|14623|14624.1|14623.1|14620|14619|87
1644256990000|2022-02-07 18:03:10|14623.9|14622.9|14629|14628|14630|14629|14623.8|14622.8|94
1644257000000|2022-02-07 18:03:20|14628.6|14627.6|14640.8|14639.8|14640.8|14639.8|14627.1|14626.1|312
1644257010000|2022-02-07 18:03:30|14640.5|14639.5|14638.8|14637.8|14649.8|14648.8|14638.8|14637.8|544
1644257020000|2022-02-07 18:03:40|14638.5|14637.5|14636.5|14635.5|14640.5|14639.5|14634.9|14633.9|169
1644257030000|2022-02-07 18:03:50|14636.3|14635.3|14635.3|14634.3|14637.8|14636.8|14634.6|14633.6|67
1644257040000|2022-02-07 18:04:00|14635.1|14634.1|14640.5|14639.5|14641.4|14640.4|14634.3|14633.3|129
1644257050000|2022-02-07 18:04:10|14640.4|14639.4|14639.6|14638.6|14640.5|14639.5|14637.4|14636.4|89
1644257060000|2022-02-07 18:04:20|14640|14639|14640.3|14639.3|14641.8|14640.8|14637.9|14636.9|120
1644257070000|2022-02-07 18:04:30|14640.1|14639.1|14638.1|14637.1|14640.1|14639.1|14637.1|14636.1|41
1644257080000|2022-02-07 18:04:40|14638|14637|14635.4|14634.4|14638|14637|14634.3|14633.3|72
1644257090000|2022-02-07 18:04:50|14635.5|14634.5|14636.4|14635.4|14637|14636|14634.3|14633.3|61
1644257100000|2022-02-07 18:05:00|14636.3|14635.3|14635|14634|14637.1|14636.1|14634|14633|85
1644257110000|2022-02-07 18:05:10|14634.9|14633.9|14631|14630|14635|14634|14631|14630|116
1644257120000|2022-02-07 18:05:20|14631.1|14630.1|14633.3|14632.3|14635.9|14634.9|14631.1|14630.1|111
1644257130000|2022-02-07 18:05:30|14633.4|14632.4|14636.3|14635.3|14636.8|14635.8|14632|14631|48
1644257140000|2022-02-07 18:05:40|14636.1|14635.1|14639|14638|14639.6|14638.6|14635.3|14634.3|121
1644257150000|2022-02-07 18:05:50|14638.5|14637.5|14641.3|14640.3|14643|14642|14637.3|14636.3|157
1644257160000|2022-02-07 18:06:00|14641.4|14640.4|14636.3|14635.3|14641.4|14640.4|14634.8|14633.8|88
1644257170000|2022-02-07 18:06:10|14636.1|14635.1|14630.3|14629.3|14636.1|14635.1|14630.3|14629.3|140
1644257180000|2022-02-07 18:06:20|14631.4|14630.4|14631.5|14630.5|14634.6|14633.6|14630.1|14629.1|88
1644257190000|2022-02-07 18:06:30|14631.8|14630.8|14637.8|14636.8|14638.6|14637.6|14631|14630|78
1644257200000|2022-02-07 18:06:40|14637.6|14636.6|14642.9|14641.9|14643.8|14642.8|14637.5|14636.5|119
1644257210000|2022-02-07 18:06:50|14643|14642|14640.5|14639.5|14643.1|14642.1|14640.5|14639.5|60
1644257220000|2022-02-07 18:07:00|14640.4|14639.4|14647.8|14646.8|14647.9|14646.9|14640.4|14639.4|182
1644257230000|2022-02-07 18:07:10|14647.1|14646.1|14650.4|14649.4|14651.1|14650.1|14646.5|14645.5|174
1644257240000|2022-02-07 18:07:20|14649.3|14648.3|14647.5|14646.5|14649.9|14648.9|14646.1|14645.1|140
1644257250000|2022-02-07 18:07:30|14647.4|14646.4|14649.3|14648.3|14650.9|14649.9|14647.4|14646.4|115
1644257260000|2022-02-07 18:07:40|14649.5|14648.5|14650|14649|14651.1|14650.1|14648.5|14647.5|85
1644257270000|2022-02-07 18:07:50|14650.3|14649.3|14650.5|14649.5|14652.6|14651.6|14648.1|14647.1|177
1644257280000|2022-02-07 18:08:00|14650.8|14649.8|14649.6|14648.6|14651.6|14650.6|14648.3|14647.3|92
1644257290000|2022-02-07 18:08:10|14649.8|14648.8|14648|14647|14650.9|14649.9|14647.6|14646.6|90
1644257300000|2022-02-07 18:08:20|14648.3|14647.3|14648.3|14647.3|14649|14648|14646.1|14645.1|64
1644257310000|2022-02-07 18:08:30|14648.4|14647.4|14648.4|14647.4|14649.1|14648.1|14647.3|14646.3|49
1644257320000|2022-02-07 18:08:40|14648.3|14647.3|14651|14650|14651.1|14650.1|14647.5|14646.5|59
1644257330000|2022-02-07 18:08:50|14650.8|14649.8|14655|14654|14658.6|14657.6|14650.1|14649.1|245
1644257340000|2022-02-07 18:09:00|14654.3|14653.3|14650.8|14649.8|14654.9|14653.9|14648.5|14647.5|175
1644257350000|2022-02-07 18:09:10|14650.6|14649.6|14651|14650|14653|14652|14649.3|14648.3|61
1644257360000|2022-02-07 18:09:20|14651.1|14650.1|14652.3|14651.3|14653.1|14652.1|14650|14649|63
1644257370000|2022-02-07 18:09:30|14652.1|14651.1|14653.4|14652.4|14654.3|14653.3|14651.9|14650.9|66
1644257380000|2022-02-07 18:09:40|14653.5|14652.5|14654|14653|14654.9|14653.9|14652|14651|86
1644257390000|2022-02-07 18:09:50|14653.8|14652.8|14653.8|14652.8|14655|14654|14652.5|14651.5|119
1644257400000|2022-02-07 18:10:00|14654|14653|14649.3|14648.3|14654.1|14653.1|14648.3|14647.3|656
1644257410000|2022-02-07 18:10:10|14650|14649|14648.3|14647.3|14652.8|14651.8|14647.3|14646.3|160
1644257420000|2022-02-07 18:10:20|14647.8|14646.8|14645|14644|14648.1|14647.1|14644.8|14643.8|120
1644257430000|2022-02-07 18:10:30|14645.1|14644.1|14647.4|14646.4|14647.4|14646.4|14643.9|14642.9|38
1644257440000|2022-02-07 18:10:40|14647.3|14646.3|14651.4|14650.4|14651.9|14650.9|14646.8|14645.8|53
1644257450000|2022-02-07 18:10:50|14651|14650|14652.3|14651.3|14653.4|14652.4|14650.9|14649.9|119
1644257460000|2022-02-07 18:11:00|14650.8|14649.8|14659.4|14658.4|14662.3|14661.3|14650.8|14649.8|301
1644257470000|2022-02-07 18:11:10|14659.5|14658.5|14663.9|14662.9|14667.3|14666.3|14658.8|14657.8|337
1644257480000|2022-02-07 18:11:20|14663.8|14662.8|14661.3|14660.3|14664.5|14663.5|14659.3|14658.3|144
1644257490000|2022-02-07 18:11:30|14661|14660|14661|14660|14662.6|14661.6|14659.8|14658.8|186
1644257500000|2022-02-07 18:11:40|14660.9|14659.9|14659.5|14658.5|14661.8|14660.8|14658.1|14657.1|135
1644257510000|2022-02-07 18:11:50|14659.3|14658.3|14662.1|14661.1|14662.8|14661.8|14658.4|14657.4|129
1644257520000|2022-02-07 18:12:00|14662|14661|14668|14667|14668.5|14667.5|14661.8|14660.8|216
1644257530000|2022-02-07 18:12:10|14667.8|14666.8|14667|14666|14670.9|14669.9|14665.9|14664.9|204
1644257540000|2022-02-07 18:12:20|14667.1|14666.1|14665.5|14664.5|14667.8|14666.8|14665.3|14664.3|117
1644257550000|2022-02-07 18:12:30|14666.8|14665.8|14667.3|14666.3|14669.4|14668.4|14665.5|14664.5|154
1644257560000|2022-02-07 18:12:40|14668.3|14667.3|14668|14667|14669.3|14668.3|14666.6|14665.6|171
1644257570000|2022-02-07 18:12:50|14668.1|14667.1|14667.9|14666.9|14668.9|14667.9|14667.4|14666.4|82
1644257580000|2022-02-07 18:13:00|14668|14667|14675.8|14674.8|14678.9|14677.9|14667.6|14666.6|355
1644257590000|2022-02-07 18:13:10|14672.4|14671.4|14669|14668|14672.4|14671.4|14669|14668|262
1644257600000|2022-02-07 18:13:20|14669.1|14668.1|14667.3|14666.3|14669.8|14668.8|14666.5|14665.5|127
1644257610000|2022-02-07 18:13:30|14666.6|14665.6|14665.3|14664.3|14667|14666|14665|14664|180
1644257620000|2022-02-07 18:13:40|14665.4|14664.4|14667.3|14666.3|14668|14667|14664.9|14663.9|78
1644257630000|2022-02-07 18:13:50|14667|14666|14666.8|14665.8|14667.3|14666.3|14665.5|14664.5|80
1644257640000|2022-02-07 18:14:00|14666.9|14665.9|14665.5|14664.5|14667.5|14666.5|14665.5|14664.5|63
1644257650000|2022-02-07 18:14:10|14665.3|14664.3|14661.8|14660.8|14665.3|14664.3|14661.4|14660.4|187
1644257660000|2022-02-07 18:14:20|14661.5|14660.5|14666.9|14665.9|14667|14666|14661.4|14660.4|101
1644257670000|2022-02-07 18:14:30|14667|14666|14663.1|14662.1|14667.1|14666.1|14663.1|14662.1|74
1644257680000|2022-02-07 18:14:40|14663|14662|14664|14663|14665.3|14664.3|14661.8|14660.8|86
1644257690000|2022-02-07 18:14:50|14664.1|14663.1|14665.1|14664.1|14665.6|14664.6|14663.9|14662.9|55
1644257700000|2022-02-07 18:15:00|14665|14664|14660.3|14659.3|14665.3|14664.3|14659.1|14658.1|121
1644257710000|2022-02-07 18:15:10|14660.4|14659.4|14660.5|14659.5|14661.8|14660.8|14658.9|14657.9|110
1644257720000|2022-02-07 18:15:20|14660.4|14659.4|14664|14663|14664.8|14663.8|14659.1|14658.1|112
1644257730000|2022-02-07 18:15:30|14664.5|14663.5|14661.5|14660.5|14664.8|14663.8|14660.5|14659.5|130
1644257740000|2022-02-07 18:15:40|14661.4|14660.4|14661.3|14660.3|14663.3|14662.3|14660.1|14659.1|44
1644257750000|2022-02-07 18:15:50|14661.5|14660.5|14661.6|14660.6|14662|14661|14660.4|14659.4|50
1644257760000|2022-02-07 18:16:00|14662|14661|14663.5|14662.5|14664.5|14663.5|14662|14661|86
1644257770000|2022-02-07 18:16:10|14664|14663|14666.3|14665.3|14667.4|14666.4|14664|14663|120
1644257780000|2022-02-07 18:16:20|14666.5|14665.5|14664.6|14663.6|14668|14667|14664|14663|101
1644257790000|2022-02-07 18:16:30|14665|14664|14658.8|14657.8|14666.3|14665.3|14658|14657|154
1644257800000|2022-02-07 18:16:40|14658.5|14657.5|14657.8|14656.8|14659.3|14658.3|14657|14656|105
1644257810000|2022-02-07 18:16:50|14657.5|14656.5|14655|14654|14659.5|14658.5|14654.9|14653.9|103
1644257820000|2022-02-07 18:17:00|14653.9|14652.9|14651.9|14650.9|14655.4|14654.4|14651.6|14650.6|202
1644257830000|2022-02-07 18:17:10|14651.8|14650.8|14649.1|14648.1|14654|14653|14648.4|14647.4|161
1644257840000|2022-02-07 18:17:20|14648.8|14647.8|14655|14654|14656|14655|14647.8|14646.8|205
1644257850000|2022-02-07 18:17:30|14655.3|14654.3|14651.6|14650.6|14655.3|14654.3|14650.8|14649.8|84
1644257860000|2022-02-07 18:17:40|14651.8|14650.8|14651.6|14650.6|14652.5|14651.5|14649.3|14648.3|81
1644257870000|2022-02-07 18:17:50|14651.5|14650.5|14655|14654|14655.6|14654.6|14651.3|14650.3|73
1644257880000|2022-02-07 18:18:00|14655.1|14654.1|14657|14656|14657.4|14656.4|14654.1|14653.1|132
1644257890000|2022-02-07 18:18:10|14656.9|14655.9|14655.4|14654.4|14658.4|14657.4|14654.8|14653.8|87
1644257900000|2022-02-07 18:18:20|14655.3|14654.3|14657.3|14656.3|14658.1|14657.1|14655.3|14654.3|43
1644257910000|2022-02-07 18:18:30|14657.5|14656.5|14656.3|14655.3|14659.1|14658.1|14655.3|14654.3|43
1644257920000|2022-02-07 18:18:40|14656.4|14655.4|14656.5|14655.5|14657.5|14656.5|14655.1|14654.1|36
1644257930000|2022-02-07 18:18:50|14656.4|14655.4|14655.6|14654.6|14657.3|14656.3|14655.1|14654.1|44
1644257940000|2022-02-07 18:19:00|14655.1|14654.1|14655.1|14654.1|14657.6|14656.6|14655.1|14654.1|87
1644257950000|2022-02-07 18:19:10|14654.9|14653.9|14656.1|14655.1|14657|14656|14654|14653|57
1644257960000|2022-02-07 18:19:20|14656.5|14655.5|14658.6|14657.6|14659.4|14658.4|14656|14655|75
1644257970000|2022-02-07 18:19:30|14658.8|14657.8|14656.5|14655.5|14659|14658|14655|14654|57
1644257980000|2022-02-07 18:19:40|14656|14655|14658.3|14657.3|14659.1|14658.1|14656|14655|29
1644257990000|2022-02-07 18:19:50|14658.1|14657.1|14659|14658|14659.9|14658.9|14657.5|14656.5|58
1644258000000|2022-02-07 18:20:00|14659.1|14658.1|14657.1|14656.1|14659.4|14658.4|14656.6|14655.6|55
1644258010000|2022-02-07 18:20:10|14657.3|14656.3|14661.9|14660.9|14662.6|14661.6|14656.8|14655.8|96
1644258020000|2022-02-07 18:20:20|14661.8|14660.8|14663|14662|14663.5|14662.5|14659.6|14658.6|58
1644258030000|2022-02-07 18:20:30|14662.9|14661.9|14666|14665|14667|14666|14661.1|14660.1|163
1644258040000|2022-02-07 18:20:40|14666.1|14665.1|14664.6|14663.6|14667|14666|14664.5|14663.5|157
1644258050000|2022-02-07 18:20:50|14664.5|14663.5|14658|14657|14664.5|14663.5|14656.6|14655.6|120
1644258060000|2022-02-07 18:21:00|14657.6|14656.6|14659.4|14658.4|14659.9|14658.9|14656.5|14655.5|69
1644258070000|2022-02-07 18:21:10|14659.5|14658.5|14657|14656|14659.5|14658.5|14656.8|14655.8|42
1644258080000|2022-02-07 18:21:20|14656.6|14655.6|14657.9|14656.9|14661.1|14660.1|14656.4|14655.4|111
1644258090000|2022-02-07 18:21:30|14657.6|14656.6|14656.8|14655.8|14658.8|14657.8|14655.4|14654.4|86
1644258100000|2022-02-07 18:21:40|14657.3|14656.3|14655.5|14654.5|14657.3|14656.3|14655.3|14654.3|35
1644258110000|2022-02-07 18:21:50|14655.4|14654.4|14653.4|14652.4|14656|14655|14651.3|14650.3|129
1644258120000|2022-02-07 18:22:00|14653.5|14652.5|14656|14655|14656.8|14655.8|14650.5|14649.5|129
1644258130000|2022-02-07 18:22:10|14656.4|14655.4|14660.3|14659.3|14660.8|14659.8|14654.9|14653.9|72
1644258140000|2022-02-07 18:22:20|14660.4|14659.4|14659.5|14658.5|14661|14660|14658.3|14657.3|99
1644258150000|2022-02-07 18:22:30|14659.4|14658.4|14656.9|14655.9|14660.6|14659.6|14656.5|14655.5|27
1644258160000|2022-02-07 18:22:40|14657|14656|14660.3|14659.3|14660.3|14659.3|14656.6|14655.6|28
1644258170000|2022-02-07 18:22:50|14660.4|14659.4|14658.8|14657.8|14661.3|14660.3|14657.8|14656.8|37
1644258180000|2022-02-07 18:23:00|14659|14658|14668.6|14667.6|14668.6|14667.6|14658.8|14657.8|136
1644258190000|2022-02-07 18:23:10|14669.4|14668.4|14666.8|14665.8|14671.6|14670.6|14666.5|14665.5|266
1644258200000|2022-02-07 18:23:20|14666.6|14665.6|14661.5|14660.5|14667.4|14666.4|14660.6|14659.6|144
1644258210000|2022-02-07 18:23:30|14661.3|14660.3|14660|14659|14661.5|14660.5|14659|14658|52
1644258220000|2022-02-07 18:23:40|14659.8|14658.8|14659.3|14658.3|14663.5|14662.5|14658.8|14657.8|108
1644258230000|2022-02-07 18:23:50|14659|14658|14659.9|14658.9|14660.3|14659.3|14657.5|14656.5|23
1644258240000|2022-02-07 18:24:00|14660|14659|14653.4|14652.4|14660|14659|14651.3|14650.3|169
1644258250000|2022-02-07 18:24:10|14652.9|14651.9|14651.5|14650.5|14653|14652|14649.9|14648.9|102
1644258260000|2022-02-07 18:24:20|14651.6|14650.6|14652.5|14651.5|14653.6|14652.6|14649.4|14648.4|92
1644258270000|2022-02-07 18:24:30|14652.8|14651.8|14654.5|14653.5|14654.9|14653.9|14652.3|14651.3|42
1644258280000|2022-02-07 18:24:40|14654.8|14653.8|14655.6|14654.6|14657.6|14656.6|14654.4|14653.4|59
1644258290000|2022-02-07 18:24:50|14655.8|14654.8|14658|14657|14659.3|14658.3|14655.8|14654.8|77
1644258300000|2022-02-07 18:25:00|14657.3|14656.3|14660.4|14659.4|14661.8|14660.8|14657.3|14656.3|88
1644258310000|2022-02-07 18:25:10|14660.5|14659.5|14659.5|14658.5|14660.5|14659.5|14656.1|14655.1|47
1644258320000|2022-02-07 18:25:20|14659.6|14658.6|14664|14663|14665.4|14664.4|14659.6|14658.6|47
1644258330000|2022-02-07 18:25:30|14664.1|14663.1|14663|14662|14664.1|14663.1|14660.8|14659.8|33
1644258340000|2022-02-07 18:25:40|14663.1|14662.1|14663.8|14662.8|14664.5|14663.5|14662.1|14661.1|34
1644258350000|2022-02-07 18:25:50|14663.6|14662.6|14664.5|14663.5|14664.9|14663.9|14662.4|14661.4|36
1644258360000|2022-02-07 18:26:00|14664.9|14663.9|14663.8|14662.8|14666.3|14665.3|14663.3|14662.3|47
1644258370000|2022-02-07 18:26:10|14663.5|14662.5|14662.3|14661.3|14664.5|14663.5|14659.8|14658.8|125
1644258380000|2022-02-07 18:26:20|14662.1|14661.1|14662|14661|14664.3|14663.3|14661.3|14660.3|37
1644258390000|2022-02-07 18:26:30|14661.9|14660.9|14659.4|14658.4|14663|14662|14658.5|14657.5|61
1644258400000|2022-02-07 18:26:40|14659.5|14658.5|14655.1|14654.1|14661.1|14660.1|14653.1|14652.1|276
1644258410000|2022-02-07 18:26:50|14655|14654|14656.3|14655.3|14657.1|14656.1|14653.6|14652.6|60
1644258420000|2022-02-07 18:27:00|14656.1|14655.1|14661.4|14660.4|14663.5|14662.5|14656.1|14655.1|148
1644258430000|2022-02-07 18:27:10|14661.9|14660.9|14657.8|14656.8|14662|14661|14655.4|14654.4|133
1644258440000|2022-02-07 18:27:20|14657|14656|14662|14661|14663.5|14662.5|14656.9|14655.9|84
1644258450000|2022-02-07 18:27:30|14663.3|14662.3|14662.8|14661.8|14664|14663|14661.3|14660.3|60
1644258460000|2022-02-07 18:27:40|14662.9|14661.9|14663.5|14662.5|14666|14665|14661.4|14660.4|70
1644258470000|2022-02-07 18:27:50|14663.8|14662.8|14666|14665|14666.8|14665.8|14663.5|14662.5|15
1644258480000|2022-02-07 18:28:00|14666.3|14665.3|14670.1|14669.1|14670.3|14669.3|14665|14664|100
1644258490000|2022-02-07 18:28:10|14669.8|14668.8|14668.8|14667.8|14671.6|14670.6|14668|14667|138
1644258500000|2022-02-07 18:28:20|14668.9|14667.9|14675|14674|14675.5|14674.5|14668.8|14667.8|196
1644258510000|2022-02-07 18:28:30|14674.9|14673.9|14671.4|14670.4|14674.9|14673.9|14670|14669|119
1644258520000|2022-02-07 18:28:40|14671.6|14670.6|14673|14672|14674.1|14673.1|14671.5|14670.5|69
1644258530000|2022-02-07 18:28:50|14673.3|14672.3|14676.3|14675.3|14676.8|14675.8|14672.3|14671.3|78
1644258540000|2022-02-07 18:29:00|14676|14675|14676.1|14675.1|14679|14678|14675.9|14674.9|150
1644258550000|2022-02-07 18:29:10|14675.8|14674.8|14674.3|14673.3|14678.3|14677.3|14673.5|14672.5|146
1644258560000|2022-02-07 18:29:20|14674.4|14673.4|14673.3|14672.3|14675.6|14674.6|14672.5|14671.5|148
1644258570000|2022-02-07 18:29:30|14673.5|14672.5|14671.5|14670.5|14674.5|14673.5|14670.3|14669.3|171
1644258580000|2022-02-07 18:29:40|14671.4|14670.4|14670.3|14669.3|14672.4|14671.4|14670.3|14669.3|32
1644258590000|2022-02-07 18:29:50|14670.5|14669.5|14671.6|14670.6|14673.3|14672.3|14670.5|14669.5|21
1644258600000|2022-02-07 18:30:00|14671.8|14670.8|14677|14676|14680.8|14679.8|14671.5|14670.5|303
1644258610000|2022-02-07 18:30:10|14677.3|14676.3|14672|14671|14678.3|14677.3|14670.6|14669.6|165
1644258620000|2022-02-07 18:30:20|14672.1|14671.1|14675.9|14674.9|14677.1|14676.1|14672|14671|71
1644258630000|2022-02-07 18:30:30|14675.8|14674.8|14675.3|14674.3|14677.6|14676.6|14674.8|14673.8|87
1644258640000|2022-02-07 18:30:40|14675|14674|14675.4|14674.4|14676.3|14675.3|14673.3|14672.3|28
1644258650000|2022-02-07 18:30:50|14675.1|14674.1|14677.3|14676.3|14678.6|14677.6|14675.1|14674.1|113
1644258660000|2022-02-07 18:31:00|14677.4|14676.4|14681.6|14680.6|14683.8|14682.8|14677.4|14676.4|297
1644258670000|2022-02-07 18:31:10|14681.4|14680.4|14680.3|14679.3|14681.6|14680.6|14679|14678|118
1644258680000|2022-02-07 18:31:20|14680.4|14679.4|14677.5|14676.5|14680.5|14679.5|14677.5|14676.5|73
1644258690000|2022-02-07 18:31:30|14677.6|14676.6|14676.4|14675.4|14678.6|14677.6|14676.1|14675.1|137
1644258700000|2022-02-07 18:31:40|14676.6|14675.6|14676.5|14675.5|14677|14676|14674.6|14673.6|120
1644258710000|2022-02-07 18:31:50|14676.4|14675.4|14673.1|14672.1|14678.3|14677.3|14673.1|14672.1|79
1644258720000|2022-02-07 18:32:00|14673|14672|14670.6|14669.6|14675.4|14674.4|14668.8|14667.8|196
1644258730000|2022-02-07 18:32:10|14670.5|14669.5|14670|14669|14672.8|14671.8|14668.9|14667.9|92
1644258740000|2022-02-07 18:32:20|14670.1|14669.1|14673.1|14672.1|14674.6|14673.6|14670.1|14669.1|67
1644258750000|2022-02-07 18:32:30|14672.8|14671.8|14671.4|14670.4|14673.4|14672.4|14670|14669|54
1644258760000|2022-02-07 18:32:40|14671.5|14670.5|14675.5|14674.5|14675.5|14674.5|14671|14670|71
1644258770000|2022-02-07 18:32:50|14675.4|14674.4|14674.8|14673.8|14677|14676|14674.5|14673.5|46
1644258780000|2022-02-07 18:33:00|14674.6|14673.6|14677.3|14676.3|14677.3|14676.3|14671.5|14670.5|74
1644258790000|2022-02-07 18:33:10|14677.1|14676.1|14674.3|14673.3|14677.3|14676.3|14672|14671|73
1644258800000|2022-02-07 18:33:20|14674.1|14673.1|14669.4|14668.4|14674.1|14673.1|14668.4|14667.4|89
1644258810000|2022-02-07 18:33:30|14669.3|14668.3|14669.6|14668.6|14672.1|14671.1|14669.3|14668.3|60
1644258820000|2022-02-07 18:33:40|14670|14669|14668.8|14667.8|14671.3|14670.3|14668.8|14667.8|37
1644258830000|2022-02-07 18:33:50|14668.9|14667.9|14667.3|14666.3|14669.8|14668.8|14666.8|14665.8|61
1644258840000|2022-02-07 18:34:00|14667.5|14666.5|14665.8|14664.8|14669.1|14668.1|14664.4|14663.4|123
1644258850000|2022-02-07 18:34:10|14665.5|14664.5|14663.3|14662.3|14667|14666|14662.5|14661.5|90
1644258860000|2022-02-07 18:34:20|14663|14662|14660.5|14659.5|14663.8|14662.8|14658.8|14657.8|120
1644258870000|2022-02-07 18:34:30|14660.6|14659.6|14660.5|14659.5|14662.6|14661.6|14659.1|14658.1|64
1644258880000|2022-02-07 18:34:40|14660.4|14659.4|14661|14660|14661.9|14660.9|14658.9|14657.9|55
1644258890000|2022-02-07 18:34:50|14660.9|14659.9|14664.8|14663.8|14665.1|14664.1|14660.8|14659.8|88
1644258900000|2022-02-07 18:35:00|14664.9|14663.9|14658.4|14657.4|14666.3|14665.3|14658.4|14657.4|103
1644258910000|2022-02-07 18:35:10|14658.6|14657.6|14660.3|14659.3|14662.6|14661.6|14658.3|14657.3|54
1644258920000|2022-02-07 18:35:20|14660.4|14659.4|14663.3|14662.3|14664.5|14663.5|14660.4|14659.4|48
1644258930000|2022-02-07 18:35:30|14663.4|14662.4|14665.3|14664.3|14667.9|14666.9|14661.3|14660.3|80
1644258940000|2022-02-07 18:35:40|14665.1|14664.1|14665.5|14664.5|14665.5|14664.5|14663|14662|62
1644258950000|2022-02-07 18:35:50|14665.6|14664.6|14665.8|14664.8|14666.9|14665.9|14665|14664|46
1644258960000|2022-02-07 18:36:00|14666.1|14665.1|14666.3|14665.3|14668.4|14667.4|14665|14664|66
1644258970000|2022-02-07 18:36:10|14666.1|14665.1|14670|14669|14670.6|14669.6|14666|14665|135
1644258980000|2022-02-07 18:36:20|14670.3|14669.3|14669.3|14668.3|14670.5|14669.5|14668|14667|154
1644258990000|2022-02-07 18:36:30|14669.6|14668.6|14670.1|14669.1|14670.9|14669.9|14667.1|14666.1|64
1644259000000|2022-02-07 18:36:40|14669.8|14668.8|14669.9|14668.9|14672.1|14671.1|14669.6|14668.6|63
1644259010000|2022-02-07 18:36:50|14670.1|14669.1|14669.8|14668.8|14670.4|14669.4|14668.3|14667.3|51
1644259020000|2022-02-07 18:37:00|14669.6|14668.6|14668.5|14667.5|14671.3|14670.3|14664.6|14663.6|102
1644259030000|2022-02-07 18:37:10|14668.3|14667.3|14665.1|14664.1|14668.5|14667.5|14664.6|14663.6|69
1644259040000|2022-02-07 18:37:20|14665.3|14664.3|14665.3|14664.3|14665.9|14664.9|14663.5|14662.5|66
1644259050000|2022-02-07 18:37:30|14665.1|14664.1|14665.9|14664.9|14667|14666|14663.6|14662.6|59
1644259060000|2022-02-07 18:37:40|14666|14665|14665.5|14664.5|14666.4|14665.4|14664.8|14663.8|71
1644259070000|2022-02-07 18:37:50|14665.8|14664.8|14667.5|14666.5|14669.5|14668.5|14665.8|14664.8|98
1644259080000|2022-02-07 18:38:00|14668|14667|14666.5|14665.5|14670.1|14669.1|14665.9|14664.9|98
1644259090000|2022-02-07 18:38:10|14666.4|14665.4|14669.9|14668.9|14669.9|14668.9|14665.6|14664.6|50
1644259100000|2022-02-07 18:38:20|14670|14669|14669.8|14668.8|14672.9|14671.9|14668.9|14667.9|89
1644259110000|2022-02-07 18:38:30|14669.9|14668.9|14669.1|14668.1|14671.5|14670.5|14668.6|14667.6|53
1644259120000|2022-02-07 18:38:40|14669.3|14668.3|14671.8|14670.8|14672.3|14671.3|14668.9|14667.9|115
1644259130000|2022-02-07 18:38:50|14671.6|14670.6|14674|14673|14675.9|14674.9|14670.5|14669.5|83
1644259140000|2022-02-07 18:39:00|14674.4|14673.4|14676.6|14675.6|14678.1|14677.1|14673.1|14672.1|127
1644259150000|2022-02-07 18:39:10|14677|14676|14676.6|14675.6|14678.5|14677.5|14674|14673|68
1644259160000|2022-02-07 18:39:20|14676.5|14675.5|14674.6|14673.6|14677.3|14676.3|14674.3|14673.3|66
1644259170000|2022-02-07 18:39:30|14674.8|14673.8|14673.5|14672.5|14676.3|14675.3|14673.4|14672.4|52
1644259180000|2022-02-07 18:39:40|14673.6|14672.6|14673.1|14672.1|14674.5|14673.5|14672.3|14671.3|100
1644259190000|2022-02-07 18:39:50|14673.5|14672.5|14673|14672|14674.3|14673.3|14671.6|14670.6|33
1644259200000|2022-02-07 18:40:00|14672.9|14671.9|14671.5|14670.5|14673.5|14672.5|14669.4|14668.4|85
1644259210000|2022-02-07 18:40:10|14671.6|14670.6|14670.9|14669.9|14673.4|14672.4|14669.6|14668.6|53
1644259220000|2022-02-07 18:40:20|14671|14670|14671.1|14670.1|14672|14671|14668.8|14667.8|54
1644259230000|2022-02-07 18:40:30|14671|14670|14675.8|14674.8|14676|14675|14671|14670|64
1644259240000|2022-02-07 18:40:40|14676.3|14675.3|14675.5|14674.5|14677.1|14676.1|14675.1|14674.1|44
1644259250000|2022-02-07 18:40:50|14675.3|14674.3|14675.5|14674.5|14676.1|14675.1|14674.9|14673.9|20
1644259260000|2022-02-07 18:41:00|14675.6|14674.6|14679.3|14678.3|14680.1|14679.1|14674.8|14673.8|129
1644259270000|2022-02-07 18:41:10|14679.1|14678.1|14678.5|14677.5|14680.6|14679.6|14678.1|14677.1|62
1644259280000|2022-02-07 18:41:20|14678.6|14677.6|14678.8|14677.8|14679.1|14678.1|14677.4|14676.4|45
1644259290000|2022-02-07 18:41:30|14679|14678|14679.6|14678.6|14679.6|14678.6|14677.8|14676.8|41
1644259300000|2022-02-07 18:41:40|14679.5|14678.5|14675.3|14674.3|14679.6|14678.6|14673.9|14672.9|92
1644259310000|2022-02-07 18:41:50|14675|14674|14675.1|14674.1|14677|14676|14674.8|14673.8|35
1644259320000|2022-02-07 18:42:00|14675.3|14674.3|14672.8|14671.8|14676|14675|14671.4|14670.4|85
1644259330000|2022-02-07 18:42:10|14672.6|14671.6|14672.1|14671.1|14673|14672|14670.6|14669.6|56
1644259340000|2022-02-07 18:42:20|14671.1|14670.1|14672.3|14671.3|14673.3|14672.3|14670.9|14669.9|34
1644259350000|2022-02-07 18:42:30|14672.4|14671.4|14672|14671|14673.6|14672.6|14670|14669|57
1644259360000|2022-02-07 18:42:40|14672.1|14671.1|14671|14670|14672.9|14671.9|14670.5|14669.5|69
1644259370000|2022-02-07 18:42:50|14671.4|14670.4|14672.8|14671.8|14676.5|14675.5|14671.4|14670.4|148
1644259380000|2022-02-07 18:43:00|14672.9|14671.9|14675.8|14674.8|14676.6|14675.6|14672.8|14671.8|21
1644259390000|2022-02-07 18:43:10|14675.9|14674.9|14674.3|14673.3|14676.6|14675.6|14673.5|14672.5|62
1644259400000|2022-02-07 18:43:20|14674.1|14673.1|14675.4|14674.4|14675.9|14674.9|14674|14673|22
1644259410000|2022-02-07 18:43:30|14675.3|14674.3|14673|14672|14676|14675|14671.9|14670.9|38
1644259420000|2022-02-07 18:43:40|14673.1|14672.1|14673.5|14672.5|14673.9|14672.9|14672.5|14671.5|34
1644259430000|2022-02-07 18:43:50|14673.4|14672.4|14674.1|14673.1|14674.5|14673.5|14672.1|14671.1|38
1644259440000|2022-02-07 18:44:00|14674|14673|14675.5|14674.5|14678|14677|14674|14673|77
1644259450000|2022-02-07 18:44:10|14675.6|14674.6|14675.9|14674.9|14679.1|14678.1|14675.4|14674.4|68
1644259460000|2022-02-07 18:44:20|14676|14675|14672.6|14671.6|14676.1|14675.1|14670.4|14669.4|134
1644259470000|2022-02-07 18:44:30|14672.4|14671.4|14670|14669|14673.4|14672.4|14668.9|14667.9|84
1644259480000|2022-02-07 18:44:40|14670.1|14669.1|14670.5|14669.5|14672.9|14671.9|14670.1|14669.1|75
1644259490000|2022-02-07 18:44:50|14670.6|14669.6|14671.6|14670.6|14671.8|14670.8|14670.1|14669.1|16
1644259500000|2022-02-07 18:45:00|14672.4|14671.4|14672.3|14671.3|14673.8|14672.8|14670.8|14669.8|67
1644259510000|2022-02-07 18:45:10|14672.4|14671.4|14670|14669|14673.5|14672.5|14669.1|14668.1|100
1644259520000|2022-02-07 18:45:20|14669.9|14668.9|14668.5|14667.5|14669.9|14668.9|14667.6|14666.6|116
1644259530000|2022-02-07 18:45:30|14668.4|14667.4|14664.8|14663.8|14669.4|14668.4|14664|14663|141
1644259540000|2022-02-07 18:45:40|14665.3|14664.3|14670.9|14669.9|14671.3|14670.3|14664.8|14663.8|174
1644259550000|2022-02-07 18:45:50|14670.8|14669.8|14671.5|14670.5|14671.9|14670.9|14670|14669|49
1644259560000|2022-02-07 18:46:00|14671.6|14670.6|14676|14675|14678.1|14677.1|14671.6|14670.6|162
1644259570000|2022-02-07 18:46:10|14676.3|14675.3|14671.1|14670.1|14676.3|14675.3|14669.4|14668.4|153
1644259580000|2022-02-07 18:46:20|14671|14670|14671.8|14670.8|14672.9|14671.9|14670.1|14669.1|37
1644259590000|2022-02-07 18:46:30|14671.6|14670.6|14673.4|14672.4|14674.9|14673.9|14671.3|14670.3|59
1644259600000|2022-02-07 18:46:40|14673.5|14672.5|14673|14672|14675|14674|14672.6|14671.6|45
1644259610000|2022-02-07 18:46:50|14672.8|14671.8|14673|14672|14675.3|14674.3|14671.9|14670.9|40
1644259620000|2022-02-07 18:47:00|14673.4|14672.4|14674.5|14673.5|14676.3|14675.3|14672.3|14671.3|64
1644259630000|2022-02-07 18:47:10|14674.4|14673.4|14673.6|14672.6|14675|14674|14669.8|14668.8|98
1644259640000|2022-02-07 18:47:20|14673.3|14672.3|14671.9|14670.9|14673.3|14672.3|14670.6|14669.6|37
1644259650000|2022-02-07 18:47:30|14672.1|14671.1|14672.3|14671.3|14672.4|14671.4|14669.4|14668.4|23
1644259660000|2022-02-07 18:47:40|14672|14671|14672.3|14671.3|14673.1|14672.1|14671.9|14670.9|29
1644259670000|2022-02-07 18:47:50|14672.4|14671.4|14671.5|14670.5|14673.4|14672.4|14671.1|14670.1|42
1644259680000|2022-02-07 18:48:00|14670.9|14669.9|14668.3|14667.3|14671.3|14670.3|14661.9|14660.9|228
1644259690000|2022-02-07 18:48:10|14668.5|14667.5|14666.4|14665.4|14671.1|14670.1|14665.9|14664.9|110
1644259700000|2022-02-07 18:48:20|14666.3|14665.3|14667.1|14666.1|14668|14667|14663.4|14662.4|63
1644259710000|2022-02-07 18:48:30|14667|14666|14664.4|14663.4|14667|14666|14663.9|14662.9|55
1644259720000|2022-02-07 18:48:40|14664.3|14663.3|14663.1|14662.1|14666.5|14665.5|14661.5|14660.5|123
1644259730000|2022-02-07 18:48:50|14663.4|14662.4|14663.5|14662.5|14664.1|14663.1|14661.8|14660.8|96
1644259740000|2022-02-07 18:49:00|14663.6|14662.6|14662.4|14661.4|14664|14663|14661.3|14660.3|60
1644259750000|2022-02-07 18:49:10|14662|14661|14651.1|14650.1|14663.1|14662.1|14650.3|14649.3|403
1644259760000|2022-02-07 18:49:20|14650.8|14649.8|14649.1|14648.1|14650.8|14649.8|14642.5|14641.5|393
1644259770000|2022-02-07 18:49:30|14648.8|14647.8|14650.3|14649.3|14653.1|14652.1|14648.6|14647.6|162
1644259780000|2022-02-07 18:49:40|14650.1|14649.1|14650.8|14649.8|14652.4|14651.4|14649.3|14648.3|88
1644259790000|2022-02-07 18:49:50|14650.6|14649.6|14651.8|14650.8|14653.3|14652.3|14650.5|14649.5|113
1644259800000|2022-02-07 18:50:00|14652.3|14651.3|14649.8|14648.8|14654.1|14653.1|14649.4|14648.4|125
1644259810000|2022-02-07 18:50:10|14648.6|14647.6|14649|14648|14652.9|14651.9|14644.5|14643.5|253
1644259820000|2022-02-07 18:50:20|14649.9|14648.9|14653|14652|14653|14652|14647.5|14646.5|94
1644259830000|2022-02-07 18:50:30|14653.5|14652.5|14651|14650|14654|14653|14649.9|14648.9|123
1644259840000|2022-02-07 18:50:40|14651.1|14650.1|14649.9|14648.9|14651.1|14650.1|14648.4|14647.4|65
1644259850000|2022-02-07 18:50:50|14649.3|14648.3|14653.5|14652.5|14653.9|14652.9|14649|14648|87
1644259860000|2022-02-07 18:51:00|14653.6|14652.6|14656.3|14655.3|14657|14656|14653|14652|165
1644259870000|2022-02-07 18:51:10|14656.1|14655.1|14651.3|14650.3|14657.1|14656.1|14650.9|14649.9|92
1644259880000|2022-02-07 18:51:20|14651.9|14650.9|14650.3|14649.3|14652.4|14651.4|14648.6|14647.6|101
1644259890000|2022-02-07 18:51:30|14650|14649|14649|14648|14651.3|14650.3|14647.8|14646.8|56
1644259900000|2022-02-07 18:51:40|14648.9|14647.9|14656.3|14655.3|14658|14657|14647.1|14646.1|212
1644259910000|2022-02-07 18:51:50|14656.1|14655.1|14657.8|14656.8|14657.8|14656.8|14653.5|14652.5|92
1644259920000|2022-02-07 18:52:00|14657.5|14656.5|14659.9|14658.9|14661.4|14660.4|14656.5|14655.5|164
1644259930000|2022-02-07 18:52:10|14660|14659|14663.1|14662.1|14664.4|14663.4|14659.8|14658.8|131
1644259940000|2022-02-07 18:52:20|14663.3|14662.3|14663.5|14662.5|14665.1|14664.1|14661.8|14660.8|92
1644259950000|2022-02-07 18:52:30|14663.4|14662.4|14661.9|14660.9|14663.8|14662.8|14660.6|14659.6|51
1644259960000|2022-02-07 18:52:40|14661.3|14660.3|14660.3|14659.3|14661.8|14660.8|14659.3|14658.3|50
1644259970000|2022-02-07 18:52:50|14660.1|14659.1|14656.8|14655.8|14661|14660|14656.1|14655.1|62
1644259980000|2022-02-07 18:53:00|14656.9|14655.9|14655|14654|14657|14656|14653.9|14652.9|64
1644259990000|2022-02-07 18:53:10|14655.1|14654.1|14650.9|14649.9|14656|14655|14649.9|14648.9|97
1644260000000|2022-02-07 18:53:20|14650.8|14649.8|14651|14650|14654.1|14653.1|14650.4|14649.4|39
1644260010000|2022-02-07 18:53:30|14650.9|14649.9|14648.6|14647.6|14651.3|14650.3|14647.1|14646.1|80
1644260020000|2022-02-07 18:53:40|14648.8|14647.8|14651|14650|14651.4|14650.4|14648.5|14647.5|30
1644260030000|2022-02-07 18:53:50|14650.8|14649.8|14651|14650|14652.6|14651.6|14648.5|14647.5|75
1644260040000|2022-02-07 18:54:00|14650|14649|14652.6|14651.6|14654.8|14653.8|14649.5|14648.5|86
1644260050000|2022-02-07 18:54:10|14652.5|14651.5|14654.8|14653.8|14655.1|14654.1|14650.6|14649.6|71
1644260060000|2022-02-07 18:54:20|14654.9|14653.9|14651.1|14650.1|14654.9|14653.9|14651.1|14650.1|37
1644260070000|2022-02-07 18:54:30|14651.3|14650.3|14653|14652|14654.9|14653.9|14651.3|14650.3|53
1644260080000|2022-02-07 18:54:40|14653.1|14652.1|14652.8|14651.8|14654|14653|14652|14651|19
1644260090000|2022-02-07 18:54:50|14653.6|14652.6|14654|14653|14654.3|14653.3|14651.8|14650.8|31
1644260100000|2022-02-07 18:55:00|14654.5|14653.5|14658|14657|14658.9|14657.9|14653.3|14652.3|95
1644260110000|2022-02-07 18:55:10|14657.9|14656.9|14662.9|14661.9|14663.6|14662.6|14657.3|14656.3|92
1644260120000|2022-02-07 18:55:20|14663|14662|14664.9|14663.9|14665.8|14664.8|14661.3|14660.3|114
1644260130000|2022-02-07 18:55:30|14665|14664|14664.1|14663.1|14665|14664|14662.5|14661.5|107
1644260140000|2022-02-07 18:55:40|14664|14663|14663.3|14662.3|14665.3|14664.3|14662.3|14661.3|51
1644260150000|2022-02-07 18:55:50|14663.4|14662.4|14665.9|14664.9|14671.3|14670.3|14661.9|14660.9|263
1644260160000|2022-02-07 18:56:00|14666|14665|14671.4|14670.4|14672|14671|14664.6|14663.6|108
1644260170000|2022-02-07 18:56:10|14671.3|14670.3|14666.4|14665.4|14671.3|14670.3|14666.4|14665.4|129
1644260180000|2022-02-07 18:56:20|14666.5|14665.5|14664.5|14663.5|14666.6|14665.6|14662.4|14661.4|71
1644260190000|2022-02-07 18:56:30|14664.4|14663.4|14660.8|14659.8|14664.8|14663.8|14660.8|14659.8|52
1644260200000|2022-02-07 18:56:40|14660.6|14659.6|14664|14663|14664.1|14663.1|14660.4|14659.4|78
1644260210000|2022-02-07 18:56:50|14663.9|14662.9|14662.6|14661.6|14664.5|14663.5|14661.5|14660.5|95
1644260220000|2022-02-07 18:57:00|14662.5|14661.5|14660.3|14659.3|14662.5|14661.5|14659.8|14658.8|56
1644260230000|2022-02-07 18:57:10|14661.1|14660.1|14664.1|14663.1|14664.5|14663.5|14660.5|14659.5|59
1644260240000|2022-02-07 18:57:20|14664.3|14663.3|14665|14664|14666.9|14665.9|14663.9|14662.9|61
1644260250000|2022-02-07 18:57:30|14665.1|14664.1|14662.5|14661.5|14665.1|14664.1|14662.3|14661.3|56
1644260260000|2022-02-07 18:57:40|14662.4|14661.4|14662.8|14661.8|14663.4|14662.4|14660.8|14659.8|29
1644260270000|2022-02-07 18:57:50|14663|14662|14663|14662|14663.8|14662.8|14662.3|14661.3|5
1644260280000|2022-02-07 18:58:00|14662.8|14661.8|14666.8|14665.8|14668.4|14667.4|14662.8|14661.8|62
1644260290000|2022-02-07 18:58:10|14666.5|14665.5|14667.6|14666.6|14669.4|14668.4|14666|14665|77
1644260300000|2022-02-07 18:58:20|14667.8|14666.8|14667.3|14666.3|14668.8|14667.8|14666.6|14665.6|15
1644260310000|2022-02-07 18:58:30|14667.4|14666.4|14668.5|14667.5|14669|14668|14666.3|14665.3|51
1644260320000|2022-02-07 18:58:40|14668.6|14667.6|14675.4|14674.4|14675.4|14674.4|14668.5|14667.5|190
1644260330000|2022-02-07 18:58:50|14675.3|14674.3|14679.3|14678.3|14679.9|14678.9|14675.3|14674.3|297
1644260340000|2022-02-07 18:59:00|14679.4|14678.4|14681.5|14680.5|14682.9|14681.9|14678.9|14677.9|318
1644260350000|2022-02-07 18:59:10|14681|14680|14688.9|14687.9|14689.4|14688.4|14680.9|14679.9|390
1644260360000|2022-02-07 18:59:20|14688.6|14687.6|14688.5|14687.5|14689.3|14688.3|14685.8|14684.8|243
1644260370000|2022-02-07 18:59:30|14688.3|14687.3|14683.5|14682.5|14688.8|14687.8|14683.3|14682.3|188
1644260380000|2022-02-07 18:59:40|14683.3|14682.3|14682.4|14681.4|14684.3|14683.3|14681|14680|129
1644260390000|2022-02-07 18:59:50|14682.8|14681.8|14681.9|14680.9|14685.4|14684.4|14681.5|14680.5|236
1644260400000|2022-02-07 19:00:00|14682.3|14681.3|14676.8|14675.8|14683.8|14682.8|14675.4|14674.4|197
1644260410000|2022-02-07 19:00:10|14676.5|14675.5|14678.5|14677.5|14680.1|14679.1|14675.5|14674.5|107
1644260420000|2022-02-07 19:00:20|14678.6|14677.6|14677.8|14676.8|14679|14678|14676.6|14675.6|104
1644260430000|2022-02-07 19:00:30|14678.1|14677.1|14680.5|14679.5|14682.9|14681.9|14677.9|14676.9|101
1644260440000|2022-02-07 19:00:40|14680.6|14679.6|14678|14677|14680.8|14679.8|14677.4|14676.4|60
1644260450000|2022-02-07 19:00:50|14677.9|14676.9|14682.5|14681.5|14682.8|14681.8|14677.3|14676.3|148
1644260460000|2022-02-07 19:01:00|14683.5|14682.5|14684.6|14683.6|14687.1|14686.1|14682.4|14681.4|142
1644260470000|2022-02-07 19:01:10|14684.8|14683.8|14682|14681|14686.6|14685.6|14681.9|14680.9|105
1644260480000|2022-02-07 19:01:20|14681.9|14680.9|14683.3|14682.3|14683.9|14682.9|14680.4|14679.4|65
1644260490000|2022-02-07 19:01:30|14684.5|14683.5|14683.6|14682.6|14684.5|14683.5|14680.8|14679.8|66
1644260500000|2022-02-07 19:01:40|14683.8|14682.8|14681.8|14680.8|14684.6|14683.6|14681.8|14680.8|68
1644260510000|2022-02-07 19:01:50|14682|14681|14679.3|14678.3|14682.9|14681.9|14678.1|14677.1|123
1644260520000|2022-02-07 19:02:00|14679.4|14678.4|14676.9|14675.9|14680.1|14679.1|14675.5|14674.5|106
1644260530000|2022-02-07 19:02:10|14677|14676|14676.4|14675.4|14677.8|14676.8|14674.4|14673.4|113
1644260540000|2022-02-07 19:02:20|14676.3|14675.3|14673|14672|14677.6|14676.6|14669.3|14668.3|172
1644260550000|2022-02-07 19:02:30|14673.1|14672.1|14674|14673|14676.4|14675.4|14672.4|14671.4|62
1644260560000|2022-02-07 19:02:40|14673.9|14672.9|14675.5|14674.5|14676|14675|14673.6|14672.6|118
1644260570000|2022-02-07 19:02:50|14675.4|14674.4|14673.9|14672.9|14676.8|14675.8|14673.9|14672.9|44
1644260580000|2022-02-07 19:03:00|14674|14673|14671.3|14670.3|14674|14673|14670.1|14669.1|83
1644260590000|2022-02-07 19:03:10|14671.4|14670.4|14671.4|14670.4|14674.5|14673.5|14671.1|14670.1|49
1644260600000|2022-02-07 19:03:20|14671.1|14670.1|14672.8|14671.8|14673.9|14672.9|14670.1|14669.1|53
1644260610000|2022-02-07 19:03:30|14672.9|14671.9|14674.4|14673.4|14675.4|14674.4|14672|14671|63
1644260620000|2022-02-07 19:03:40|14674.5|14673.5|14674.8|14673.8|14675.8|14674.8|14673.5|14672.5|44
1644260630000|2022-02-07 19:03:50|14674.6|14673.6|14675.6|14674.6|14677.3|14676.3|14672.1|14671.1|56
1644260640000|2022-02-07 19:04:00|14675.5|14674.5|14679.9|14678.9|14682.5|14681.5|14675.5|14674.5|146
1644260650000|2022-02-07 19:04:10|14679.5|14678.5|14682.3|14681.3|14682.3|14681.3|14679.1|14678.1|53
1644260660000|2022-02-07 19:04:20|14681.5|14680.5|14677.8|14676.8|14682.4|14681.4|14677|14676|78
1644260670000|2022-02-07 19:04:30|14678|14677|14676.6|14675.6|14678.8|14677.8|14676.1|14675.1|46
1644260680000|2022-02-07 19:04:40|14676.5|14675.5|14675.3|14674.3|14677|14676|14673.8|14672.8|68
1644260690000|2022-02-07 19:04:50|14675.8|14674.8|14676.5|14675.5|14678.1|14677.1|14674|14673|78
1644260700000|2022-02-07 19:05:00|14676.8|14675.8|14675.5|14674.5|14677.6|14676.6|14674.6|14673.6|48
1644260710000|2022-02-07 19:05:10|14675.4|14674.4|14674.9|14673.9|14676.5|14675.5|14673.8|14672.8|43
1644260720000|2022-02-07 19:05:20|14675|14674|14672.8|14671.8|14675.1|14674.1|14671.5|14670.5|113
1644260730000|2022-02-07 19:05:30|14672.6|14671.6|14673.9|14672.9|14674|14673|14671.9|14670.9|34
1644260740000|2022-02-07 19:05:40|14674.6|14673.6|14671.5|14670.5|14674.9|14673.9|14670.8|14669.8|72
1644260750000|2022-02-07 19:05:50|14671.6|14670.6|14674.8|14673.8|14674.8|14673.8|14670.9|14669.9|45
1644260760000|2022-02-07 19:06:00|14674.9|14673.9|14673.5|14672.5|14676.1|14675.1|14672.9|14671.9|63
1644260770000|2022-02-07 19:06:10|14674|14673|14673.4|14672.4|14674|14673|14671.3|14670.3|26
1644260780000|2022-02-07 19:06:20|14673.3|14672.3|14672.8|14671.8|14674.1|14673.1|14672.5|14671.5|8
1644260790000|2022-02-07 19:06:30|14672.9|14671.9|14673.5|14672.5|14675.3|14674.3|14672|14671|19
1644260800000|2022-02-07 19:06:40|14673.6|14672.6|14670.3|14669.3|14673.6|14672.6|14670|14669|69
1644260810000|2022-02-07 19:06:50|14671|14670|14672|14671|14673.1|14672.1|14671|14670|38
1644260820000|2022-02-07 19:07:00|14672.1|14671.1|14669.5|14668.5|14672.8|14671.8|14668.8|14667.8|69
1644260830000|2022-02-07 19:07:10|14669.8|14668.8|14668|14667|14671|14670|14667.4|14666.4|105
1644260840000|2022-02-07 19:07:20|14669|14668|14673.3|14672.3|14674.3|14673.3|14667.8|14666.8|109
1644260850000|2022-02-07 19:07:30|14673.1|14672.1|14670|14669|14674.3|14673.3|14669.6|14668.6|137
1644260860000|2022-02-07 19:07:40|14669.9|14668.9|14667.3|14666.3|14670|14669|14665.8|14664.8|107
1644260870000|2022-02-07 19:07:50|14667.4|14666.4|14665.6|14664.6|14667.6|14666.6|14665|14664|76
1644260880000|2022-02-07 19:08:00|14665.5|14664.5|14655.5|14654.5|14665.9|14664.9|14653.5|14652.5|327
1644260890000|2022-02-07 19:08:10|14655.4|14654.4|14652.5|14651.5|14656.3|14655.3|14652.4|14651.4|184
1644260900000|2022-02-07 19:08:20|14652.4|14651.4|14652.8|14651.8|14656.5|14655.5|14652.4|14651.4|149
1644260910000|2022-02-07 19:08:30|14653.3|14652.3|14652.1|14651.1|14655|14654|14649.1|14648.1|165
1644260920000|2022-02-07 19:08:40|14651.5|14650.5|14652.3|14651.3|14653.5|14652.5|14651|14650|117
1644260930000|2022-02-07 19:08:50|14652|14651|14655.8|14654.8|14657.5|14656.5|14652|14651|153
1644260940000|2022-02-07 19:09:00|14655.6|14654.6|14656.4|14655.4|14658.5|14657.5|14655.5|14654.5|115
1644260950000|2022-02-07 19:09:10|14656.1|14655.1|14653|14652|14658|14657|14652.9|14651.9|73
1644260960000|2022-02-07 19:09:20|14652.9|14651.9|14651.8|14650.8|14653.8|14652.8|14648.9|14647.9|108
1644260970000|2022-02-07 19:09:30|14651.6|14650.6|14655|14654|14655.4|14654.4|14650.8|14649.8|56
1644260980000|2022-02-07 19:09:40|14655.1|14654.1|14652.6|14651.6|14655.6|14654.6|14651.5|14650.5|87
1644260990000|2022-02-07 19:09:50|14652.1|14651.1|14653|14652|14653.5|14652.5|14649.9|14648.9|59
1644261000000|2022-02-07 19:10:00|14652.8|14651.8|14657.6|14656.6|14659|14658|14652.3|14651.3|128
1644261010000|2022-02-07 19:10:10|14657.8|14656.8|14657.8|14656.8|14659.1|14658.1|14656.1|14655.1|54
1644261020000|2022-02-07 19:10:20|14657.6|14656.6|14659.9|14658.9|14660.1|14659.1|14657.1|14656.1|40
1644261030000|2022-02-07 19:10:30|14659.6|14658.6|14658.8|14657.8|14661.1|14660.1|14657.8|14656.8|66
1644261040000|2022-02-07 19:10:40|14658.9|14657.9|14658.9|14657.9|14659.5|14658.5|14658.3|14657.3|8
1644261050000|2022-02-07 19:10:50|14659|14658|14659.6|14658.6|14659.6|14658.6|14656.9|14655.9|44
1644261060000|2022-02-07 19:11:00|14659.8|14658.8|14660.5|14659.5|14661|14660|14657.9|14656.9|39
1644261070000|2022-02-07 19:11:10|14660.4|14659.4|14660|14659|14660.5|14659.5|14658.6|14657.6|34
1644261080000|2022-02-07 19:11:20|14660.3|14659.3|14660|14659|14662.5|14661.5|14658.5|14657.5|50
1644261090000|2022-02-07 19:11:30|14660.1|14659.1|14658.5|14657.5|14660.9|14659.9|14658.4|14657.4|34
1644261100000|2022-02-07 19:11:40|14658.6|14657.6|14659.8|14658.8|14660.6|14659.6|14658.6|14657.6|33
1644261110000|2022-02-07 19:11:50|14659.9|14658.9|14659.3|14658.3|14660.5|14659.5|14657.5|14656.5|68
1644261120000|2022-02-07 19:12:00|14659.4|14658.4|14658.3|14657.3|14660.8|14659.8|14657.8|14656.8|52
1644261130000|2022-02-07 19:12:10|14658.4|14657.4|14656.8|14655.8|14660|14659|14656.3|14655.3|64
1644261140000|2022-02-07 19:12:20|14657|14656|14659.8|14658.8|14659.9|14658.9|14657|14656|19
1644261150000|2022-02-07 19:12:30|14659.9|14658.9|14661|14660|14662.5|14661.5|14658.6|14657.6|65
1644261160000|2022-02-07 19:12:40|14661.1|14660.1|14661.3|14660.3|14663.5|14662.5|14659|14658|66
1644261170000|2022-02-07 19:12:50|14661.4|14660.4|14663.3|14662.3|14663.4|14662.4|14661.3|14660.3|18
1644261180000|2022-02-07 19:13:00|14663.4|14662.4|14661.3|14660.3|14663.8|14662.8|14660.8|14659.8|62
1644261190000|2022-02-07 19:13:10|14660.8|14659.8|14660.1|14659.1|14661.1|14660.1|14659|14658|43
1644261200000|2022-02-07 19:13:20|14660.8|14659.8|14661|14660|14661.1|14660.1|14659.4|14658.4|39
1644261210000|2022-02-07 19:13:30|14660.9|14659.9|14660.3|14659.3|14661.5|14660.5|14659.3|14658.3|39
1644261220000|2022-02-07 19:13:40|14660.1|14659.1|14660.8|14659.8|14661.3|14660.3|14659|14658|31
1644261230000|2022-02-07 19:13:50|14660.6|14659.6|14662.5|14661.5|14665.6|14664.6|14660.5|14659.5|83
1644261240000|2022-02-07 19:14:00|14662.4|14661.4|14662|14661|14664|14663|14659.8|14658.8|49
1644261250000|2022-02-07 19:14:10|14661.9|14660.9|14660.5|14659.5|14662.6|14661.6|14660.1|14659.1|44
1644261260000|2022-02-07 19:14:20|14660.1|14659.1|14658|14657|14660.6|14659.6|14656.9|14655.9|58
1644261270000|2022-02-07 19:14:30|14659.3|14658.3|14660.1|14659.1|14660.6|14659.6|14658.5|14657.5|84
1644261280000|2022-02-07 19:14:40|14660.3|14659.3|14654.3|14653.3|14661.1|14660.1|14653.5|14652.5|97
1644261290000|2022-02-07 19:14:50|14654.1|14653.1|14652.3|14651.3|14655.1|14654.1|14651.5|14650.5|107
1644261300000|2022-02-07 19:15:00|14652.4|14651.4|14650.8|14649.8|14654.4|14653.4|14647.3|14646.3|342
1644261310000|2022-02-07 19:15:10|14650.9|14649.9|14648|14647|14651|14650|14647.1|14646.1|98
1644261320000|2022-02-07 19:15:20|14648.5|14647.5|14648.3|14647.3|14651.1|14650.1|14647.1|14646.1|101
1644261330000|2022-02-07 19:15:30|14648.1|14647.1|14649.6|14648.6|14650|14649|14647.5|14646.5|36
1644261340000|2022-02-07 19:15:40|14649.5|14648.5|14655.4|14654.4|14657|14656|14649.5|14648.5|113
1644261350000|2022-02-07 19:15:50|14655.5|14654.5|14654.4|14653.4|14655.5|14654.5|14652|14651|51
1644261360000|2022-02-07 19:16:00|14654.6|14653.6|14655.5|14654.5|14659.1|14658.1|14654.6|14653.6|116
1644261370000|2022-02-07 19:16:10|14655.3|14654.3|14658.6|14657.6|14659.8|14658.8|14655.3|14654.3|31
1644261380000|2022-02-07 19:16:20|14658.5|14657.5|14661.5|14660.5|14662.6|14661.6|14657|14656|91
1644261390000|2022-02-07 19:16:30|14661.4|14660.4|14669.4|14668.4|14670.5|14669.5|14661.4|14660.4|220
1644261400000|2022-02-07 19:16:40|14669.3|14668.3|14668|14667|14669.9|14668.9|14665.8|14664.8|156
1644261410000|2022-02-07 19:16:50|14668.3|14667.3|14669.1|14668.1|14670.5|14669.5|14666.5|14665.5|75
1644261420000|2022-02-07 19:17:00|14669.5|14668.5|14676|14675|14678.3|14677.3|14669.5|14668.5|280
1644261430000|2022-02-07 19:17:10|14676.5|14675.5|14673.8|14672.8|14676.6|14675.6|14673.6|14672.6|98
1644261440000|2022-02-07 19:17:20|14672.3|14671.3|14672.8|14671.8|14673.6|14672.6|14671.3|14670.3|73
1644261450000|2022-02-07 19:17:30|14672.5|14671.5|14668.6|14667.6|14673|14672|14667.8|14666.8|110
1644261460000|2022-02-07 19:17:40|14668.4|14667.4|14667.4|14666.4|14668.8|14667.8|14665.4|14664.4|83
1644261470000|2022-02-07 19:17:50|14667.1|14666.1|14668.3|14667.3|14668.6|14667.6|14665.6|14664.6|82
1644261480000|2022-02-07 19:18:00|14668.4|14667.4|14665.3|14664.3|14668.6|14667.6|14665.1|14664.1|50
1644261490000|2022-02-07 19:18:10|14665.1|14664.1|14667|14666|14667.9|14666.9|14664.8|14663.8|97
1644261500000|2022-02-07 19:18:20|14667.1|14666.1|14664.3|14663.3|14667.9|14666.9|14664.3|14663.3|36
1644261510000|2022-02-07 19:18:30|14664.4|14663.4|14665.3|14664.3|14666.8|14665.8|14664.3|14663.3|45
1644261520000|2022-02-07 19:18:40|14665.4|14664.4|14666.5|14665.5|14666.5|14665.5|14663.6|14662.6|43
1644261530000|2022-02-07 19:18:50|14666.3|14665.3|14664.9|14663.9|14666.9|14665.9|14664.4|14663.4|32
1644261540000|2022-02-07 19:19:00|14664.4|14663.4|14659.4|14658.4|14666.5|14665.5|14659.4|14658.4|89
1644261550000|2022-02-07 19:19:10|14659.8|14658.8|14665.3|14664.3|14667.4|14666.4|14658.8|14657.8|158
1644261560000|2022-02-07 19:19:20|14665.5|14664.5|14666.3|14665.3|14668.6|14667.6|14664.8|14663.8|80
1644261570000|2022-02-07 19:19:30|14666.5|14665.5|14664.9|14663.9|14667|14666|14663.9|14662.9|104
1644261580000|2022-02-07 19:19:40|14664.8|14663.8|14666.3|14665.3|14667.5|14666.5|14664.6|14663.6|29
1644261590000|2022-02-07 19:19:50|14666.1|14665.1|14661.9|14660.9|14666.5|14665.5|14661.9|14660.9|36
1644261600000|2022-02-07 19:20:00|14662|14661|14662.5|14661.5|14663.8|14662.8|14659|14658|145
1644261610000|2022-02-07 19:20:10|14662.6|14661.6|14664.3|14663.3|14667.4|14666.4|14661.6|14660.6|59
1644261620000|2022-02-07 19:20:20|14664.8|14663.8|14668.8|14667.8|14668.9|14667.9|14664.8|14663.8|68
1644261630000|2022-02-07 19:20:30|14669.1|14668.1|14670.5|14669.5|14671.8|14670.8|14667.5|14666.5|78
1644261640000|2022-02-07 19:20:40|14670|14669|14670|14669|14670.8|14669.8|14668|14667|39
1644261650000|2022-02-07 19:20:50|14669.8|14668.8|14670.5|14669.5|14672.3|14671.3|14668.3|14667.3|66
1644261660000|2022-02-07 19:21:00|14670.3|14669.3|14670.1|14669.1|14671.5|14670.5|14668.3|14667.3|41
1644261670000|2022-02-07 19:21:10|14670.5|14669.5|14664|14663|14670.6|14669.6|14663.8|14662.8|79
1644261680000|2022-02-07 19:21:20|14663.9|14662.9|14667.3|14666.3|14668.6|14667.6|14663.9|14662.9|46
1644261690000|2022-02-07 19:21:30|14667|14666|14667.9|14666.9|14668.4|14667.4|14665.9|14664.9|40
1644261700000|2022-02-07 19:21:40|14668.1|14667.1|14668.9|14667.9|14669.9|14668.9|14666.4|14665.4|48
1644261710000|2022-02-07 19:21:50|14669|14668|14668.6|14667.6|14670.4|14669.4|14666.6|14665.6|33
1644261720000|2022-02-07 19:22:00|14668.8|14667.8|14669.8|14668.8|14671.3|14670.3|14668.8|14667.8|37
1644261730000|2022-02-07 19:22:10|14669.9|14668.9|14670.4|14669.4|14670.5|14669.5|14668.4|14667.4|32
1644261740000|2022-02-07 19:22:20|14670.5|14669.5|14664.6|14663.6|14670.9|14669.9|14663.3|14662.3|118
1644261750000|2022-02-07 19:22:30|14664.5|14663.5|14663.6|14662.6|14664.5|14663.5|14661.6|14660.6|100
1644261760000|2022-02-07 19:22:40|14663.5|14662.5|14665.5|14664.5|14665.5|14664.5|14662.9|14661.9|54
1644261770000|2022-02-07 19:22:50|14665.1|14664.1|14661.6|14660.6|14665.5|14664.5|14660.8|14659.8|89
1644261780000|2022-02-07 19:23:00|14661.8|14660.8|14653.5|14652.5|14663.5|14662.5|14652.1|14651.1|215
1644261790000|2022-02-07 19:23:10|14653.4|14652.4|14654.1|14653.1|14655.5|14654.5|14651|14650|144
1644261800000|2022-02-07 19:23:20|14654.3|14653.3|14653.9|14652.9|14655.6|14654.6|14652|14651|107
1644261810000|2022-02-07 19:23:30|14653.8|14652.8|14657.9|14656.9|14660|14659|14652.8|14651.8|129
1644261820000|2022-02-07 19:23:40|14658|14657|14658.5|14657.5|14659.6|14658.6|14657.8|14656.8|86
1644261830000|2022-02-07 19:23:50|14658.6|14657.6|14657.5|14656.5|14659|14658|14656.1|14655.1|32
1644261840000|2022-02-07 19:24:00|14657.6|14656.6|14659|14658|14660|14659|14656.8|14655.8|43
1644261850000|2022-02-07 19:24:10|14659.5|14658.5|14659.5|14658.5|14661.6|14660.6|14659.1|14658.1|37
1644261860000|2022-02-07 19:24:20|14659.8|14658.8|14658.8|14657.8|14660.8|14659.8|14657.3|14656.3|29
1644261870000|2022-02-07 19:24:30|14659|14658|14658.3|14657.3|14660.5|14659.5|14657.6|14656.6|26
1644261880000|2022-02-07 19:24:40|14658|14657|14659|14658|14659.5|14658.5|14657.6|14656.6|21
1644261890000|2022-02-07 19:24:50|14658.8|14657.8|14658.8|14657.8|14658.8|14657.8|14657.1|14656.1|20
1644261900000|2022-02-07 19:25:00|14658.3|14657.3|14658.3|14657.3|14660.3|14659.3|14657.3|14656.3|32
1644261910000|2022-02-07 19:25:10|14658.4|14657.4|14660.8|14659.8|14661.6|14660.6|14658.4|14657.4|25
1644261920000|2022-02-07 19:25:20|14660.9|14659.9|14660|14659|14661|14660|14658.6|14657.6|31
1644261930000|2022-02-07 19:25:30|14659.9|14658.9|14659.5|14658.5|14661|14660|14657.3|14656.3|20
1644261940000|2022-02-07 19:25:40|14659.6|14658.6|14661|14660|14661.6|14660.6|14658.1|14657.1|61
1644261950000|2022-02-07 19:25:50|14661.3|14660.3|14660.1|14659.1|14661.5|14660.5|14659.1|14658.1|15
1644261960000|2022-02-07 19:26:00|14659.3|14658.3|14658.5|14657.5|14661.4|14660.4|14655.9|14654.9|63
1644261970000|2022-02-07 19:26:10|14658.8|14657.8|14661.9|14660.9|14662.9|14661.9|14658|14657|60
1644261980000|2022-02-07 19:26:20|14662|14661|14662.9|14661.9|14663.1|14662.1|14659.1|14658.1|106
1644261990000|2022-02-07 19:26:30|14663.1|14662.1|14669.1|14668.1|14670.3|14669.3|14663.1|14662.1|233
1644262000000|2022-02-07 19:26:40|14669.4|14668.4|14670|14669|14671.3|14670.3|14668.3|14667.3|99
1644262010000|2022-02-07 19:26:50|14670.3|14669.3|14670.8|14669.8|14673.8|14672.8|14670|14669|132
1644262020000|2022-02-07 19:27:00|14669|14668|14669.3|14668.3|14671.5|14670.5|14668|14667|98
1644262030000|2022-02-07 19:27:10|14669.4|14668.4|14668.5|14667.5|14670|14669|14668.1|14667.1|80
1644262040000|2022-02-07 19:27:20|14668.4|14667.4|14675.9|14674.9|14676.5|14675.5|14668.1|14667.1|112
1644262050000|2022-02-07 19:27:30|14676|14675|14673.5|14672.5|14677.3|14676.3|14673.1|14672.1|116
1644262060000|2022-02-07 19:27:40|14673.1|14672.1|14672.3|14671.3|14674.6|14673.6|14671.4|14670.4|66
1644262070000|2022-02-07 19:27:50|14672.4|14671.4|14669.6|14668.6|14673.5|14672.5|14668.9|14667.9|46
1644262080000|2022-02-07 19:28:00|14669.8|14668.8|14675.5|14674.5|14676.9|14675.9|14669.3|14668.3|97
1644262090000|2022-02-07 19:28:10|14675.3|14674.3|14681.1|14680.1|14682.5|14681.5|14675.3|14674.3|280
1644262100000|2022-02-07 19:28:20|14681.3|14680.3|14681.4|14680.4|14682.1|14681.1|14679.4|14678.4|161
1644262110000|2022-02-07 19:28:30|14681.5|14680.5|14681.6|14680.6|14683.5|14682.5|14681|14680|113
1644262120000|2022-02-07 19:28:40|14681.9|14680.9|14684.1|14683.1|14684.1|14683.1|14681.6|14680.6|125
1644262130000|2022-02-07 19:28:50|14685.1|14684.1|14683.4|14682.4|14685.1|14684.1|14682.1|14681.1|122
1644262140000|2022-02-07 19:29:00|14683.3|14682.3|14685.8|14684.8|14686.5|14685.5|14681.9|14680.9|225
1644262150000|2022-02-07 19:29:10|14685.6|14684.6|14693.8|14692.8|14695.9|14694.9|14685.6|14684.6|503
1644262160000|2022-02-07 19:29:20|14694|14693|14694.3|14693.3|14695.9|14694.9|14692.8|14691.8|254
1644262170000|2022-02-07 19:29:30|14693.9|14692.9|14695.8|14694.8|14695.8|14694.8|14692.8|14691.8|156
1644262180000|2022-02-07 19:29:40|14695.5|14694.5|14702.3|14701.3|14702.9|14701.9|14694.8|14693.8|459
1644262190000|2022-02-07 19:29:50|14702.5|14701.5|14705.8|14704.8|14705.9|14704.9|14702.3|14701.3|311
1644262200000|2022-02-07 19:30:00|14705.6|14704.6|14712.9|14711.9|14714.4|14713.4|14705|14704|453
1644262210000|2022-02-07 19:30:10|14712.5|14711.5|14712.9|14711.9|14713.9|14712.9|14711|14710|286
1644262220000|2022-02-07 19:30:20|14712.8|14711.8|14707.4|14706.4|14712.8|14711.8|14707.4|14706.4|183
1644262230000|2022-02-07 19:30:30|14707.5|14706.5|14704.9|14703.9|14707.8|14706.8|14703.9|14702.9|194
1644262240000|2022-02-07 19:30:40|14704.8|14703.8|14707.5|14706.5|14708.3|14707.3|14703.4|14702.4|201
1644262250000|2022-02-07 19:30:50|14707.8|14706.8|14707.4|14706.4|14710|14709|14705.8|14704.8|189
1644262260000|2022-02-07 19:31:00|14707.3|14706.3|14705.9|14704.9|14707.5|14706.5|14705.6|14704.6|55
1644262270000|2022-02-07 19:31:10|14706|14705|14704.3|14703.3|14706.1|14705.1|14703.4|14702.4|152
1644262280000|2022-02-07 19:31:20|14704|14703|14703.9|14702.9|14704.1|14703.1|14699.4|14698.4|241
1644262290000|2022-02-07 19:31:30|14703.5|14702.5|14705.3|14704.3|14707.4|14706.4|14703.5|14702.5|119
1644262300000|2022-02-07 19:31:40|14705.1|14704.1|14704.5|14703.5|14707.3|14706.3|14704.3|14703.3|110
1644262310000|2022-02-07 19:31:50|14704.4|14703.4|14702.6|14701.6|14704.5|14703.5|14700.4|14699.4|98
1644262320000|2022-02-07 19:32:00|14702.4|14701.4|14699.5|14698.5|14703|14702|14698.9|14697.9|118
1644262330000|2022-02-07 19:32:10|14699.6|14698.6|14699.3|14698.3|14700.3|14699.3|14697.8|14696.8|90
1644262340000|2022-02-07 19:32:20|14699|14698|14700.8|14699.8|14700.8|14699.8|14698.6|14697.6|92
1644262350000|2022-02-07 19:32:30|14700.4|14699.4|14700.8|14699.8|14703.6|14702.6|14700.3|14699.3|87
1644262360000|2022-02-07 19:32:40|14701|14700|14698.8|14697.8|14701.3|14700.3|14697.1|14696.1|106
1644262370000|2022-02-07 19:32:50|14698.6|14697.6|14697.6|14696.6|14699.1|14698.1|14697.5|14696.5|62
1644262380000|2022-02-07 19:33:00|14698|14697|14696.5|14695.5|14698.1|14697.1|14694.9|14693.9|163
1644262390000|2022-02-07 19:33:10|14696.6|14695.6|14695.5|14694.5|14697.4|14696.4|14694.1|14693.1|55
1644262400000|2022-02-07 19:33:20|14695.8|14694.8|14699.5|14698.5|14700.4|14699.4|14695.5|14694.5|180
1644262410000|2022-02-07 19:33:30|14699.6|14698.6|14698.5|14697.5|14699.6|14698.6|14697.1|14696.1|52
1644262420000|2022-02-07 19:33:40|14698.4|14697.4|14698.8|14697.8|14699.9|14698.9|14697.9|14696.9|41
1644262430000|2022-02-07 19:33:50|14698.3|14697.3|14698.6|14697.6|14700.3|14699.3|14698.3|14697.3|51
1644262440000|2022-02-07 19:34:00|14698.5|14697.5|14701.3|14700.3|14702.4|14701.4|14696.9|14695.9|107
1644262450000|2022-02-07 19:34:10|14701.4|14700.4|14707.4|14706.4|14707.4|14706.4|14701.4|14700.4|259
1644262460000|2022-02-07 19:34:20|14707.1|14706.1|14705.4|14704.4|14707.5|14706.5|14704.1|14703.1|82
1644262470000|2022-02-07 19:34:30|14705.5|14704.5|14702.3|14701.3|14705.5|14704.5|14702.3|14701.3|87
1644262480000|2022-02-07 19:34:40|14702.5|14701.5|14703.8|14702.8|14705.3|14704.3|14702.4|14701.4|105
1644262490000|2022-02-07 19:34:50|14703.6|14702.6|14704.1|14703.1|14704.6|14703.6|14702.8|14701.8|27
1644262500000|2022-02-07 19:35:00|14704|14703|14703.6|14702.6|14705.1|14704.1|14703|14702|52
1644262510000|2022-02-07 19:35:10|14704|14703|14708.5|14707.5|14709.5|14708.5|14703.1|14702.1|119
1644262520000|2022-02-07 19:35:20|14708.6|14707.6|14709.5|14708.5|14714|14713|14706.8|14705.8|161
1644262530000|2022-02-07 19:35:30|14709.8|14708.8|14712.3|14711.3|14713.1|14712.1|14706.6|14705.6|103
1644262540000|2022-02-07 19:35:40|14712.4|14711.4|14715|14714|14716.4|14715.4|14712.3|14711.3|257
1644262550000|2022-02-07 19:35:50|14715.3|14714.3|14710.5|14709.5|14716.1|14715.1|14710.4|14709.4|186
1644262560000|2022-02-07 19:36:00|14710.6|14709.6|14711.5|14710.5|14713|14712|14710.1|14709.1|112
1644262570000|2022-02-07 19:36:10|14711.6|14710.6|14714.1|14713.1|14715.3|14714.3|14711.6|14710.6|77
1644262580000|2022-02-07 19:36:20|14714.3|14713.3|14711.3|14710.3|14714.3|14713.3|14709.6|14708.6|96
1644262590000|2022-02-07 19:36:30|14711.4|14710.4|14712.3|14711.3|14712.5|14711.5|14709.8|14708.8|76
1644262600000|2022-02-07 19:36:40|14712.1|14711.1|14712|14711|14712.6|14711.6|14710.6|14709.6|71
1644262610000|2022-02-07 19:36:50|14712.1|14711.1|14712.1|14711.1|14712.8|14711.8|14709.9|14708.9|74
1644262620000|2022-02-07 19:37:00|14712.3|14711.3|14711.1|14710.1|14713.6|14712.6|14709.9|14708.9|90
1644262630000|2022-02-07 19:37:10|14711.3|14710.3|14712.4|14711.4|14712.8|14711.8|14710.1|14709.1|124
1644262640000|2022-02-07 19:37:20|14712.6|14711.6|14710.8|14709.8|14713.1|14712.1|14709.8|14708.8|77
1644262650000|2022-02-07 19:37:30|14710.9|14709.9|14706.5|14705.5|14712|14711|14706.5|14705.5|99
1644262660000|2022-02-07 19:37:40|14706.8|14705.8|14709.9|14708.9|14710.6|14709.6|14706.8|14705.8|72
1644262670000|2022-02-07 19:37:50|14709.4|14708.4|14708.6|14707.6|14709.9|14708.9|14706.6|14705.6|65
1644262680000|2022-02-07 19:38:00|14708.5|14707.5|14703.9|14702.9|14709.4|14708.4|14703.6|14702.6|107
1644262690000|2022-02-07 19:38:10|14704|14703|14702.3|14701.3|14706.6|14705.6|14701|14700|77
1644262700000|2022-02-07 19:38:20|14702.1|14701.1|14699.8|14698.8|14702.4|14701.4|14699.8|14698.8|104
1644262710000|2022-02-07 19:38:30|14699.6|14698.6|14691.1|14690.1|14699.6|14698.6|14691|14690|543
1644262720000|2022-02-07 19:38:40|14691|14690|14691.3|14690.3|14693.1|14692.1|14687.9|14686.9|225
1644262730000|2022-02-07 19:38:50|14691.4|14690.4|14693.6|14692.6|14693.6|14692.6|14690.8|14689.8|90
1644262740000|2022-02-07 19:39:00|14693|14692|14695.1|14694.1|14696.8|14695.8|14693|14692|131
1644262750000|2022-02-07 19:39:10|14695|14694|14696.1|14695.1|14698|14697|14694.5|14693.5|63
1644262760000|2022-02-07 19:39:20|14696.3|14695.3|14695.5|14694.5|14697.8|14696.8|14694.6|14693.6|50
1644262770000|2022-02-07 19:39:30|14695.3|14694.3|14696.8|14695.8|14697.4|14696.4|14694|14693|54
1644262780000|2022-02-07 19:39:40|14696.6|14695.6|14697|14696|14698.6|14697.6|14695|14694|44
1644262790000|2022-02-07 19:39:50|14697.1|14696.1|14696.5|14695.5|14697.3|14696.3|14695.8|14694.8|33
1644262800000|2022-02-07 19:40:00|14696.8|14695.8|14693.5|14692.5|14697.5|14696.5|14693|14692|68
1644262810000|2022-02-07 19:40:10|14692.9|14691.9|14694|14693|14694.3|14693.3|14689.8|14688.8|111
1644262820000|2022-02-07 19:40:20|14694.1|14693.1|14697|14696|14697.9|14696.9|14693.9|14692.9|65
1644262830000|2022-02-07 19:40:30|14696.8|14695.8|14699.1|14698.1|14699.1|14698.1|14696.4|14695.4|118
1644262840000|2022-02-07 19:40:40|14698.8|14697.8|14698.4|14697.4|14699.4|14698.4|14697.3|14696.3|30
1644262850000|2022-02-07 19:40:50|14698.5|14697.5|14698.8|14697.8|14700.8|14699.8|14697.8|14696.8|108
1644262860000|2022-02-07 19:41:00|14698.9|14697.9|14699.1|14698.1|14701.5|14700.5|14698.4|14697.4|125
1644262870000|2022-02-07 19:41:10|14699.3|14698.3|14700.3|14699.3|14702|14701|14698.4|14697.4|67
1644262880000|2022-02-07 19:41:20|14700.1|14699.1|14702.1|14701.1|14704.3|14703.3|14700|14699|91
1644262890000|2022-02-07 19:41:30|14702|14701|14700.5|14699.5|14704|14703|14699.4|14698.4|71
1644262900000|2022-02-07 19:41:40|14700.4|14699.4|14699.1|14698.1|14701.4|14700.4|14698.4|14697.4|47
1644262910000|2022-02-07 19:41:50|14699.9|14698.9|14703|14702|14703.4|14702.4|14699.1|14698.1|56
1644262920000|2022-02-07 19:42:00|14703.3|14702.3|14708.5|14707.5|14709|14708|14702.5|14701.5|151
1644262930000|2022-02-07 19:42:10|14708.6|14707.6|14707|14706|14711.6|14710.6|14706.1|14705.1|140
1644262940000|2022-02-07 19:42:20|14706.9|14705.9|14707.9|14706.9|14710|14709|14706.9|14705.9|78
1644262950000|2022-02-07 19:42:30|14708|14707|14709.4|14708.4|14710.1|14709.1|14708|14707|59
1644262960000|2022-02-07 19:42:40|14709.5|14708.5|14713.3|14712.3|14713.4|14712.4|14708.3|14707.3|84
1644262970000|2022-02-07 19:42:50|14713.4|14712.4|14713|14712|14713.9|14712.9|14711.9|14710.9|98
1644262980000|2022-02-07 19:43:00|14712.9|14711.9|14719.5|14718.5|14719.5|14718.5|14712.3|14711.3|302
1644262990000|2022-02-07 19:43:10|14719.4|14718.4|14714.9|14713.9|14721.9|14720.9|14714.6|14713.6|292
1644263000000|2022-02-07 19:43:20|14715|14714|14713.8|14712.8|14715.3|14714.3|14712.5|14711.5|122
1644263010000|2022-02-07 19:43:30|14713.6|14712.6|14714.3|14713.3|14716.6|14715.6|14712.6|14711.6|78
1644263020000|2022-02-07 19:43:40|14714.1|14713.1|14714.8|14713.8|14715.9|14714.9|14713.1|14712.1|39
1644263030000|2022-02-07 19:43:50|14714.4|14713.4|14714.9|14713.9|14716.1|14715.1|14714.4|14713.4|27
1644263040000|2022-02-07 19:44:00|14714.4|14713.4|14717.8|14716.8|14717.8|14716.8|14714.4|14713.4|83
1644263050000|2022-02-07 19:44:10|14717.6|14716.6|14712.3|14711.3|14718.3|14717.3|14711.8|14710.8|166
1644263060000|2022-02-07 19:44:20|14712.8|14711.8|14714.9|14713.9|14714.9|14713.9|14712.8|14711.8|99
1644263070000|2022-02-07 19:44:30|14715|14714|14719.6|14718.6|14719.6|14718.6|14714.9|14713.9|87
1644263080000|2022-02-07 19:44:40|14720|14719|14718|14717|14721|14720|14717.4|14716.4|132
1644263090000|2022-02-07 19:44:50|14717.8|14716.8|14716.3|14715.3|14718.9|14717.9|14715.9|14714.9|59
1644263100000|2022-02-07 19:45:00|14716.1|14715.1|14717|14716|14718.8|14717.8|14715.5|14714.5|86
1644263110000|2022-02-07 19:45:10|14717.1|14716.1|14719.5|14718.5|14720.3|14719.3|14716.8|14715.8|91
1644263120000|2022-02-07 19:45:20|14719.9|14718.9|14716|14715|14720.8|14719.8|14714.5|14713.5|145
1644263130000|2022-02-07 19:45:30|14715.4|14714.4|14712.3|14711.3|14715.6|14714.6|14712.3|14711.3|172
1644263140000|2022-02-07 19:45:40|14711|14710|14712.4|14711.4|14713.5|14712.5|14710.5|14709.5|150
1644263150000|2022-02-07 19:45:50|14711.8|14710.8|14710.9|14709.9|14713.3|14712.3|14710.5|14709.5|96
1644263160000|2022-02-07 19:46:00|14710.8|14709.8|14713.9|14712.9|14715.3|14714.3|14709.9|14708.9|114
1644263170000|2022-02-07 19:46:10|14714|14713|14711.9|14710.9|14715.4|14714.4|14711.9|14710.9|46
1644263180000|2022-02-07 19:46:20|14712|14711|14711.3|14710.3|14713.3|14712.3|14710.8|14709.8|81
1644263190000|2022-02-07 19:46:30|14711.1|14710.1|14713.1|14712.1|14713.6|14712.6|14710.3|14709.3|70
1644263200000|2022-02-07 19:46:40|14713|14712|14712.3|14711.3|14713.6|14712.6|14710.8|14709.8|36
1644263210000|2022-02-07 19:46:50|14712.4|14711.4|14710.3|14709.3|14714|14713|14709.9|14708.9|56
1644263220000|2022-02-07 19:47:00|14710.6|14709.6|14711|14710|14712.4|14711.4|14710|14709|43
1644263230000|2022-02-07 19:47:10|14710.9|14709.9|14710.3|14709.3|14713.3|14712.3|14710.1|14709.1|38
1644263240000|2022-02-07 19:47:20|14710.1|14709.1|14712|14711|14712.5|14711.5|14709.1|14708.1|78
1644263250000|2022-02-07 19:47:30|14711.9|14710.9|14711|14710|14712.3|14711.3|14710.6|14709.6|35
1644263260000|2022-02-07 19:47:40|14711.3|14710.3|14711.8|14710.8|14712.8|14711.8|14711|14710|63
1644263270000|2022-02-07 19:47:50|14712.1|14711.1|14710|14709|14712.1|14711.1|14706.9|14705.9|97
1644263280000|2022-02-07 19:48:00|14710.5|14709.5|14711.3|14710.3|14711.4|14710.4|14709.6|14708.6|53
1644263290000|2022-02-07 19:48:10|14711|14710|14718|14717|14718|14717|14711|14710|146
1644263300000|2022-02-07 19:48:20|14718.5|14717.5|14717.4|14716.4|14720.8|14719.8|14715.8|14714.8|131
1644263310000|2022-02-07 19:48:30|14717.5|14716.5|14715.6|14714.6|14718.3|14717.3|14713.4|14712.4|66
1644263320000|2022-02-07 19:48:40|14715.8|14714.8|14716.5|14715.5|14717|14716|14715|14714|14
1644263330000|2022-02-07 19:48:50|14716.4|14715.4|14713.3|14712.3|14716.9|14715.9|14712.9|14711.9|53
1644263340000|2022-02-07 19:49:00|14713.4|14712.4|14704.8|14703.8|14713.4|14712.4|14703.8|14702.8|202
1644263350000|2022-02-07 19:49:10|14705.3|14704.3|14701.3|14700.3|14705.6|14704.6|14700.9|14699.9|136
1644263360000|2022-02-07 19:49:20|14701.5|14700.5|14698.5|14697.5|14702.4|14701.4|14698.1|14697.1|126
1644263370000|2022-02-07 19:49:30|14698.8|14697.8|14701.6|14700.6|14703.4|14702.4|14698.8|14697.8|143
1644263380000|2022-02-07 19:49:40|14701.5|14700.5|14699|14698|14702.4|14701.4|14698.1|14697.1|84
1644263390000|2022-02-07 19:49:50|14698.8|14697.8|14700.6|14699.6|14701.9|14700.9|14698.6|14697.6|63
1644263400000|2022-02-07 19:50:00|14699.9|14698.9|14695.3|14694.3|14701.9|14700.9|14689.4|14688.4|353
1644263410000|2022-02-07 19:50:10|14695.1|14694.1|14688.8|14687.8|14695.5|14694.5|14688.1|14687.1|171
1644263420000|2022-02-07 19:50:20|14688.1|14687.1|14688|14687|14690.6|14689.6|14682|14681|388
1644263430000|2022-02-07 19:50:30|14687.3|14686.3|14689.1|14688.1|14690.3|14689.3|14686.8|14685.8|118
1644263440000|2022-02-07 19:50:40|14688.8|14687.8|14692.8|14691.8|14693|14692|14687.8|14686.8|139
1644263450000|2022-02-07 19:50:50|14692.9|14691.9|14696.8|14695.8|14697.3|14696.3|14692|14691|168
1644263460000|2022-02-07 19:51:00|14696.5|14695.5|14699.1|14698.1|14699.8|14698.8|14694|14693|134
1644263470000|2022-02-07 19:51:10|14699|14698|14698.8|14697.8|14702.3|14701.3|14698.4|14697.4|83
1644263480000|2022-02-07 19:51:20|14698.6|14697.6|14696.9|14695.9|14702|14701|14696.6|14695.6|88
1644263490000|2022-02-07 19:51:30|14696.6|14695.6|14696.6|14695.6|14699.8|14698.8|14696.5|14695.5|35
1644263500000|2022-02-07 19:51:40|14696.8|14695.8|14698.8|14697.8|14699.3|14698.3|14696.5|14695.5|36
1644263510000|2022-02-07 19:51:50|14698.5|14697.5|14697.8|14696.8|14699.5|14698.5|14697.1|14696.1|21
1644263520000|2022-02-07 19:52:00|14698|14697|14700.5|14699.5|14700.5|14699.5|14695.9|14694.9|52
1644263530000|2022-02-07 19:52:10|14700.4|14699.4|14699.3|14698.3|14701.4|14700.4|14697.9|14696.9|43
1644263540000|2022-02-07 19:52:20|14699.4|14698.4|14698.1|14697.1|14700.3|14699.3|14697.3|14696.3|23
1644263550000|2022-02-07 19:52:30|14698.5|14697.5|14695.3|14694.3|14698.5|14697.5|14693.6|14692.6|61
1644263560000|2022-02-07 19:52:40|14695.4|14694.4|14696.9|14695.9|14699|14698|14695.3|14694.3|22
1644263570000|2022-02-07 19:52:50|14697|14696|14698.5|14697.5|14699.5|14698.5|14696.4|14695.4|31
1644263580000|2022-02-07 19:53:00|14698.6|14697.6|14698.5|14697.5|14699.3|14698.3|14696.9|14695.9|32
1644263590000|2022-02-07 19:53:10|14698.8|14697.8|14699|14698|14699.6|14698.6|14696.1|14695.1|76
1644263600000|2022-02-07 19:53:20|14698.8|14697.8|14697|14696|14699|14698|14696|14695|33
1644263610000|2022-02-07 19:53:30|14696.9|14695.9|14697.1|14696.1|14697.4|14696.4|14694.8|14693.8|74
1644263620000|2022-02-07 19:53:40|14697.3|14696.3|14695.8|14694.8|14698.1|14697.1|14695|14694|38
1644263630000|2022-02-07 19:53:50|14695.5|14694.5|14697|14696|14697.4|14696.4|14693.5|14692.5|50
1644263640000|2022-02-07 19:54:00|14697.1|14696.1|14699.8|14698.8|14700.9|14699.9|14697.1|14696.1|107
1644263650000|2022-02-07 19:54:10|14699.6|14698.6|14697.3|14696.3|14701.1|14700.1|14696.9|14695.9|41
1644263660000|2022-02-07 19:54:20|14697.4|14696.4|14699.1|14698.1|14699.4|14698.4|14697.4|14696.4|35
1644263670000|2022-02-07 19:54:30|14699|14698|14699.8|14698.8|14703.1|14702.1|14699|14698|116
1644263680000|2022-02-07 19:54:40|14699.6|14698.6|14699.5|14698.5|14700.3|14699.3|14697.6|14696.6|38
1644263690000|2022-02-07 19:54:50|14699.6|14698.6|14699.6|14698.6|14700.3|14699.3|14698|14697|43
1644263700000|2022-02-07 19:55:00|14699.8|14698.8|14694.6|14693.6|14700.6|14699.6|14692.5|14691.5|108
1644263710000|2022-02-07 19:55:10|14694.5|14693.5|14690.6|14689.6|14695.3|14694.3|14689.6|14688.6|139
1644263720000|2022-02-07 19:55:20|14690.8|14689.8|14694.5|14693.5|14695.6|14694.6|14690|14689|101
1644263730000|2022-02-07 19:55:30|14694.9|14693.9|14699.1|14698.1|14699.4|14698.4|14694.6|14693.6|100
1644263740000|2022-02-07 19:55:40|14699.4|14698.4|14703.9|14702.9|14705.1|14704.1|14698.6|14697.6|157
1644263750000|2022-02-07 19:55:50|14703.5|14702.5|14702.3|14701.3|14705.1|14704.1|14700.1|14699.1|150
1644263760000|2022-02-07 19:56:00|14702|14701|14699.5|14698.5|14703.5|14702.5|14697.6|14696.6|96
1644263770000|2022-02-07 19:56:10|14699.4|14698.4|14696.9|14695.9|14700.1|14699.1|14696.5|14695.5|93
1644263780000|2022-02-07 19:56:20|14697.1|14696.1|14700|14699|14700.3|14699.3|14697.1|14696.1|71
1644263790000|2022-02-07 19:56:30|14700.5|14699.5|14702|14701|14703.6|14702.6|14699.9|14698.9|135
1644263800000|2022-02-07 19:56:40|14702.1|14701.1|14702.6|14701.6|14703.6|14702.6|14700.1|14699.1|87
1644263810000|2022-02-07 19:56:50|14702.4|14701.4|14707.1|14706.1|14707.5|14706.5|14702.4|14701.4|294
1644263820000|2022-02-07 19:57:00|14707.3|14706.3|14700.6|14699.6|14708.1|14707.1|14700.5|14699.5|150
1644263830000|2022-02-07 19:57:10|14700.5|14699.5|14704.6|14703.6|14706|14705|14700.1|14699.1|99
1644263840000|2022-02-07 19:57:20|14704.4|14703.4|14705.6|14704.6|14708.1|14707.1|14703.8|14702.8|102
1644263850000|2022-02-07 19:57:30|14705.5|14704.5|14705.5|14704.5|14706|14705|14702.8|14701.8|60
1644263860000|2022-02-07 19:57:40|14705.4|14704.4|14704.4|14703.4|14705.6|14704.6|14703.3|14702.3|51
1644263870000|2022-02-07 19:57:50|14704.1|14703.1|14699.8|14698.8|14705.9|14704.9|14698.6|14697.6|83
1644263880000|2022-02-07 19:58:00|14700|14699|14695.3|14694.3|14700.4|14699.4|14694.4|14693.4|165
1644263890000|2022-02-07 19:58:10|14695.1|14694.1|14695.5|14694.5|14696.3|14695.3|14692|14691|157
1644263900000|2022-02-07 19:58:20|14695|14694|14695.4|14694.4|14697|14696|14692.6|14691.6|90
1644263910000|2022-02-07 19:58:30|14695.3|14694.3|14696|14695|14696.9|14695.9|14695|14694|65
1644263920000|2022-02-07 19:58:40|14695.8|14694.8|14693.3|14692.3|14695.8|14694.8|14692.1|14691.1|95
1644263930000|2022-02-07 19:58:50|14693.8|14692.8|14694.6|14693.6|14696.3|14695.3|14691.8|14690.8|41
1644263940000|2022-02-07 19:59:00|14694.5|14693.5|14694|14693|14695.5|14694.5|14691.1|14690.1|88
1644263950000|2022-02-07 19:59:10|14693.9|14692.9|14693|14692|14695.3|14694.3|14691.1|14690.1|65
1644263960000|2022-02-07 19:59:20|14693.1|14692.1|14693.5|14692.5|14695.6|14694.6|14692.5|14691.5|44
1644263970000|2022-02-07 19:59:30|14693.6|14692.6|14693|14692|14694.1|14693.1|14691.8|14690.8|73
1644263980000|2022-02-07 19:59:40|14692.9|14691.9|14693.5|14692.5|14694.3|14693.3|14691.5|14690.5|34
1644263990000|2022-02-07 19:59:50|14693.4|14692.4|14693.5|14692.5|14694|14693|14691.4|14690.4|97
1644264000000|2022-02-07 20:00:00|14693.4|14692.4|14685.5|14684.5|14693.4|14692.4|14682.9|14681.9|340
1644264010000|2022-02-07 20:00:10|14685.6|14684.6|14686.8|14685.8|14687|14686|14683.3|14682.3|94
1644264020000|2022-02-07 20:00:20|14686.6|14685.6|14682.1|14681.1|14687|14686|14682.1|14681.1|146
1644264030000|2022-02-07 20:00:30|14682.4|14681.4|14679.5|14678.5|14682.4|14681.4|14677.8|14676.8|253
1644264040000|2022-02-07 20:00:40|14679.1|14678.1|14678.5|14677.5|14679.4|14678.4|14674.6|14673.6|254
1644264050000|2022-02-07 20:00:50|14678.4|14677.4|14676.5|14675.5|14678.5|14677.5|14675.3|14674.3|108
1644264060000|2022-02-07 20:01:00|14676.9|14675.9|14675.8|14674.8|14677.4|14676.4|14674.6|14673.6|145
1644264070000|2022-02-07 20:01:10|14676|14675|14682.3|14681.3|14686.6|14685.6|14675.8|14674.8|372
1644264080000|2022-02-07 20:01:20|14682.5|14681.5|14684.1|14683.1|14684.1|14683.1|14680.5|14679.5|75
1644264090000|2022-02-07 20:01:30|14685|14684|14686.8|14685.8|14689.1|14688.1|14685|14684|168
1644264100000|2022-02-07 20:01:40|14686.5|14685.5|14685.5|14684.5|14687.3|14686.3|14685.3|14684.3|54
1644264110000|2022-02-07 20:01:50|14685.6|14684.6|14685.1|14684.1|14686.9|14685.9|14684.6|14683.6|83
1644264120000|2022-02-07 20:02:00|14685.3|14684.3|14696.8|14695.8|14700.4|14699.4|14685|14684|518
1644264130000|2022-02-07 20:02:10|14696.6|14695.6|14703.1|14702.1|14703.8|14702.8|14696.6|14695.6|403
1644264140000|2022-02-07 20:02:20|14703|14702|14698.6|14697.6|14703.8|14702.8|14698.1|14697.1|237
1644264150000|2022-02-07 20:02:30|14698.5|14697.5|14697.8|14696.8|14699.3|14698.3|14695.1|14694.1|99
1644264160000|2022-02-07 20:02:40|14698|14697|14697.4|14696.4|14699|14698|14696.6|14695.6|51
1644264170000|2022-02-07 20:02:50|14698.1|14697.1|14705.3|14704.3|14707.4|14706.4|14697.9|14696.9|225
1644264180000|2022-02-07 20:03:00|14705.5|14704.5|14699.9|14698.9|14707.5|14706.5|14699.3|14698.3|201
1644264190000|2022-02-07 20:03:10|14699.8|14698.8|14700.5|14699.5|14701.8|14700.8|14698.4|14697.4|90
1644264200000|2022-02-07 20:03:20|14700.6|14699.6|14701.5|14700.5|14703.1|14702.1|14699.3|14698.3|62
1644264210000|2022-02-07 20:03:30|14701.8|14700.8|14698.1|14697.1|14701.8|14700.8|14697.6|14696.6|108
1644264220000|2022-02-07 20:03:40|14698.3|14697.3|14701|14700|14702|14701|14697.3|14696.3|100
1644264230000|2022-02-07 20:03:50|14701.1|14700.1|14701.3|14700.3|14701.6|14700.6|14698.9|14697.9|64
1644264240000|2022-02-07 20:04:00|14701.4|14700.4|14700.5|14699.5|14703.6|14702.6|14700|14699|64
1644264250000|2022-02-07 20:04:10|14699.8|14698.8|14701.1|14700.1|14701.9|14700.9|14697.6|14696.6|58
1644264260000|2022-02-07 20:04:20|14700.9|14699.9|14703.8|14702.8|14707.6|14706.6|14700|14699|184
1644264270000|2022-02-07 20:04:30|14703.9|14702.9|14704.5|14703.5|14705|14704|14701|14700|71
1644264280000|2022-02-07 20:04:40|14704.4|14703.4|14704.8|14703.8|14705.8|14704.8|14703|14702|71
1644264290000|2022-02-07 20:04:50|14704.9|14703.9|14710|14709|14710.5|14709.5|14704.3|14703.3|225
1644264300000|2022-02-07 20:05:00|14709.8|14708.8|14710.8|14709.8|14710.8|14709.8|14707.6|14706.6|120
1644264310000|2022-02-07 20:05:10|14710.6|14709.6|14709.9|14708.9|14713.1|14712.1|14709.6|14708.6|120
1644264320000|2022-02-07 20:05:20|14710.1|14709.1|14709.9|14708.9|14712|14711|14708.8|14707.8|78
1644264330000|2022-02-07 20:05:30|14710.3|14709.3|14713.6|14712.6|14714.6|14713.6|14710.3|14709.3|217
1644264340000|2022-02-07 20:05:40|14713.8|14712.8|14708.3|14707.3|14714|14713|14707.1|14706.1|141
1644264350000|2022-02-07 20:05:50|14708.8|14707.8|14711.6|14710.6|14712.6|14711.6|14708.1|14707.1|82
1644264360000|2022-02-07 20:06:00|14712|14711|14707.1|14706.1|14712.1|14711.1|14706.4|14705.4|125
1644264370000|2022-02-07 20:06:10|14707.3|14706.3|14703.8|14702.8|14707.9|14706.9|14702.8|14701.8|118
1644264380000|2022-02-07 20:06:20|14703.9|14702.9|14702.3|14701.3|14705.6|14704.6|14702.3|14701.3|60
1644264390000|2022-02-07 20:06:30|14702.5|14701.5|14702.3|14701.3|14705|14704|14702.1|14701.1|74
1644264400000|2022-02-07 20:06:40|14702.4|14701.4|14708|14707|14708.4|14707.4|14701.9|14700.9|117
1644264410000|2022-02-07 20:06:50|14708.4|14707.4|14709.4|14708.4|14711.5|14710.5|14708.3|14707.3|72
1644264420000|2022-02-07 20:07:00|14709.5|14708.5|14701|14700|14709.5|14708.5|14700.3|14699.3|186
1644264430000|2022-02-07 20:07:10|14701.1|14700.1|14700|14699|14701.5|14700.5|14698.8|14697.8|125
1644264440000|2022-02-07 20:07:20|14700.5|14699.5|14699.6|14698.6|14701.6|14700.6|14697.8|14696.8|82
1644264450000|2022-02-07 20:07:30|14700|14699|14696.8|14695.8|14700|14699|14695.8|14694.8|106
1644264460000|2022-02-07 20:07:40|14696.5|14695.5|14698.6|14697.6|14698.6|14697.6|14695.6|14694.6|74
1644264470000|2022-02-07 20:07:50|14698.3|14697.3|14697.1|14696.1|14699.3|14698.3|14695.9|14694.9|99
1644264480000|2022-02-07 20:08:00|14697.3|14696.3|14693.8|14692.8|14697.8|14696.8|14693.6|14692.6|86
1644264490000|2022-02-07 20:08:10|14693.6|14692.6|14689.6|14688.6|14694.5|14693.5|14685.3|14684.3|286
1644264500000|2022-02-07 20:08:20|14689.9|14688.9|14698|14697|14698.5|14697.5|14689.8|14688.8|142
1644264510000|2022-02-07 20:08:30|14697.8|14696.8|14696.5|14695.5|14700.6|14699.6|14696.5|14695.5|115
1644264520000|2022-02-07 20:08:40|14696.8|14695.8|14701.3|14700.3|14701.5|14700.5|14696.8|14695.8|79
1644264530000|2022-02-07 20:08:50|14701|14700|14701.3|14700.3|14701.5|14700.5|14698|14697|63
1644264540000|2022-02-07 20:09:00|14702|14701|14706|14705|14706.3|14705.3|14701.8|14700.8|179
1644264550000|2022-02-07 20:09:10|14706.1|14705.1|14704.8|14703.8|14707.8|14706.8|14703.8|14702.8|121
1644264560000|2022-02-07 20:09:20|14704.9|14703.9|14707.5|14706.5|14708.3|14707.3|14704.8|14703.8|70
1644264570000|2022-02-07 20:09:30|14707.6|14706.6|14711.9|14710.9|14713|14712|14707.5|14706.5|130
1644264580000|2022-02-07 20:09:40|14712.1|14711.1|14709.5|14708.5|14712.1|14711.1|14707.9|14706.9|96
1644264590000|2022-02-07 20:09:50|14709.9|14708.9|14706.5|14705.5|14709.9|14708.9|14705.5|14704.5|96
1644264600000|2022-02-07 20:10:00|14706.3|14705.3|14701|14700|14707.1|14706.1|14701|14700|144
1644264610000|2022-02-07 20:10:10|14699.5|14698.5|14702.3|14701.3|14704.3|14703.3|14698.9|14697.9|75
1644264620000|2022-02-07 20:10:20|14702|14701|14705|14704|14707|14706|14702|14701|55
1644264630000|2022-02-07 20:10:30|14705.3|14704.3|14712.6|14711.6|14712.9|14711.9|14705.3|14704.3|145
1644264640000|2022-02-07 20:10:40|14713.5|14712.5|14713.5|14712.5|14713.9|14712.9|14710.1|14709.1|148
1644264650000|2022-02-07 20:10:50|14713.6|14712.6|14713.5|14712.5|14717.1|14716.1|14712.6|14711.6|169
1644264660000|2022-02-07 20:11:00|14713.3|14712.3|14710.9|14709.9|14714|14713|14707.3|14706.3|125
1644264670000|2022-02-07 20:11:10|14711|14710|14714.1|14713.1|14714.3|14713.3|14710.4|14709.4|38
1644264680000|2022-02-07 20:11:20|14713.8|14712.8|14724.1|14723.1|14724.1|14723.1|14713.8|14712.8|452
1644264690000|2022-02-07 20:11:30|14723.8|14722.8|14728.6|14727.6|14729.5|14728.5|14723.6|14722.6|320
1644264700000|2022-02-07 20:11:40|14728.8|14727.8|14729.4|14728.4|14731.6|14730.6|14726.6|14725.6|327
1644264710000|2022-02-07 20:11:50|14729.5|14728.5|14727.5|14726.5|14730|14729|14726.1|14725.1|127
1644264720000|2022-02-07 20:12:00|14727|14726|14727|14726|14731.3|14730.3|14726.1|14725.1|134
1644264730000|2022-02-07 20:12:10|14727.3|14726.3|14730.8|14729.8|14731.3|14730.3|14724.4|14723.4|176
1644264740000|2022-02-07 20:12:20|14730.3|14729.3|14729.5|14728.5|14731.6|14730.6|14727.8|14726.8|229
1644264750000|2022-02-07 20:12:30|14729.4|14728.4|14730.3|14729.3|14731.6|14730.6|14727.5|14726.5|84
1644264760000|2022-02-07 20:12:40|14729.8|14728.8|14735.4|14734.4|14735.5|14734.5|14729.8|14728.8|431
1644264770000|2022-02-07 20:12:50|14735.3|14734.3|14730.6|14729.6|14737.3|14736.3|14730.6|14729.6|270
1644264780000|2022-02-07 20:13:00|14730.3|14729.3|14722.5|14721.5|14730.3|14729.3|14721.5|14720.5|254
1644264790000|2022-02-07 20:13:10|14722.3|14721.3|14724.1|14723.1|14724.5|14723.5|14721.5|14720.5|135
1644264800000|2022-02-07 20:13:20|14724|14723|14725|14724|14727.1|14726.1|14723.5|14722.5|145
1644264810000|2022-02-07 20:13:30|14724.5|14723.5|14725.9|14724.9|14726.4|14725.4|14721.8|14720.8|113
1644264820000|2022-02-07 20:13:40|14725.8|14724.8|14727.5|14726.5|14728.5|14727.5|14725.8|14724.8|75
1644264830000|2022-02-07 20:13:50|14727.3|14726.3|14728.4|14727.4|14729.1|14728.1|14725.3|14724.3|92
1644264840000|2022-02-07 20:14:00|14728.3|14727.3|14730.4|14729.4|14730.6|14729.6|14727.3|14726.3|98
1644264850000|2022-02-07 20:14:10|14730.3|14729.3|14733.5|14732.5|14735|14734|14730.3|14729.3|188
1644264860000|2022-02-07 20:14:20|14733.4|14732.4|14734.8|14733.8|14734.9|14733.9|14732.8|14731.8|46
1644264870000|2022-02-07 20:14:30|14734.9|14733.9|14732.6|14731.6|14735.5|14734.5|14732.6|14731.6|65
1644264880000|2022-02-07 20:14:40|14732.5|14731.5|14733|14732|14733.5|14732.5|14730.3|14729.3|59
1644264890000|2022-02-07 20:14:50|14733.5|14732.5|14739.4|14738.4|14739.9|14738.9|14733.1|14732.1|342
1644264900000|2022-02-07 20:15:00|14739.1|14738.1|14733.8|14732.8|14741.4|14740.4|14732.5|14731.5|279
1644264910000|2022-02-07 20:15:10|14733.6|14732.6|14732|14731|14733.6|14732.6|14730|14729|104
1644264920000|2022-02-07 20:15:20|14731.9|14730.9|14731|14730|14731.9|14730.9|14727.5|14726.5|89
1644264930000|2022-02-07 20:15:30|14731.3|14730.3|14729.5|14728.5|14732.4|14731.4|14727.3|14726.3|90
1644264940000|2022-02-07 20:15:40|14729.4|14728.4|14729.9|14728.9|14731.3|14730.3|14728.6|14727.6|43
1644264950000|2022-02-07 20:15:50|14730|14729|14729.8|14728.8|14730.5|14729.5|14728.5|14727.5|36
1644264960000|2022-02-07 20:16:00|14729.6|14728.6|14726|14725|14729.8|14728.8|14723.8|14722.8|130
1644264970000|2022-02-07 20:16:10|14726.3|14725.3|14727.1|14726.1|14729.3|14728.3|14726|14725|39
1644264980000|2022-02-07 20:16:20|14727.3|14726.3|14726.8|14725.8|14729.4|14728.4|14726.8|14725.8|52
1644264990000|2022-02-07 20:16:30|14726.9|14725.9|14729.5|14728.5|14731.4|14730.4|14726.5|14725.5|99
1644265000000|2022-02-07 20:16:40|14729.4|14728.4|14727.8|14726.8|14729.4|14728.4|14725|14724|91
1644265010000|2022-02-07 20:16:50|14727.9|14726.9|14725.8|14724.8|14728.8|14727.8|14725|14724|58
1644265020000|2022-02-07 20:17:00|14725.6|14724.6|14728.3|14727.3|14728.9|14727.9|14723.3|14722.3|112
1644265030000|2022-02-07 20:17:10|14728.1|14727.1|14728.3|14727.3|14728.8|14727.8|14726.4|14725.4|37
1644265040000|2022-02-07 20:17:20|14728.4|14727.4|14728.3|14727.3|14732.5|14731.5|14728.1|14727.1|110
1644265050000|2022-02-07 20:17:30|14728.1|14727.1|14730|14729|14731.6|14730.6|14728|14727|49
1644265060000|2022-02-07 20:17:40|14729.5|14728.5|14727.3|14726.3|14731|14730|14726.9|14725.9|152
1644265070000|2022-02-07 20:17:50|14727.1|14726.1|14727.5|14726.5|14728.4|14727.4|14726.4|14725.4|66
1644265080000|2022-02-07 20:18:00|14727.4|14726.4|14726.5|14725.5|14727.5|14726.5|14722.4|14721.4|174
1644265090000|2022-02-07 20:18:10|14726.8|14725.8|14726|14725|14729|14728|14725.1|14724.1|54
1644265100000|2022-02-07 20:18:20|14725.9|14724.9|14723|14722|14725.9|14724.9|14720.1|14719.1|142
1644265110000|2022-02-07 20:18:30|14722.9|14721.9|14723.5|14722.5|14724|14723|14721.4|14720.4|46
1644265120000|2022-02-07 20:18:40|14723.6|14722.6|14719.8|14718.8|14724.1|14723.1|14718.4|14717.4|113
1644265130000|2022-02-07 20:18:50|14719.5|14718.5|14722.5|14721.5|14722.5|14721.5|14719|14718|48
1644265140000|2022-02-07 20:19:00|14722.8|14721.8|14724.5|14723.5|14726.3|14725.3|14722.8|14721.8|111
1644265150000|2022-02-07 20:19:10|14724.4|14723.4|14719.9|14718.9|14724.4|14723.4|14718.8|14717.8|59
1644265160000|2022-02-07 20:19:20|14719.8|14718.8|14721.3|14720.3|14723.4|14722.4|14719.3|14718.3|35
1644265170000|2022-02-07 20:19:30|14721.4|14720.4|14721|14720|14722|14721|14719.5|14718.5|38
1644265180000|2022-02-07 20:19:40|14721.1|14720.1|14721.1|14720.1|14722.3|14721.3|14720.3|14719.3|19
1644265190000|2022-02-07 20:19:50|14721.3|14720.3|14713.5|14712.5|14721.3|14720.3|14713.3|14712.3|168
1644265200000|2022-02-07 20:20:00|14713.3|14712.3|14717.3|14716.3|14718.3|14717.3|14712.5|14711.5|226
1644265210000|2022-02-07 20:20:10|14717|14716|14714.8|14713.8|14720.4|14719.4|14713.6|14712.6|144
1644265220000|2022-02-07 20:20:20|14714.9|14713.9|14706|14705|14715.3|14714.3|14704.9|14703.9|276
1644265230000|2022-02-07 20:20:30|14705.8|14704.8|14714|14713|14714.4|14713.4|14705.8|14704.8|162
1644265240000|2022-02-07 20:20:40|14714.1|14713.1|14713.4|14712.4|14716|14715|14711.6|14710.6|92
1644265250000|2022-02-07 20:20:50|14713.3|14712.3|14710.8|14709.8|14713.9|14712.9|14709.6|14708.6|83
1644265260000|2022-02-07 20:21:00|14710.9|14709.9|14714.1|14713.1|14715.3|14714.3|14710.5|14709.5|94
1644265270000|2022-02-07 20:21:10|14714.4|14713.4|14712.8|14711.8|14714.4|14713.4|14712|14711|34
1644265280000|2022-02-07 20:21:20|14712.9|14711.9|14712.5|14711.5|14713.8|14712.8|14711.5|14710.5|54
1644265290000|2022-02-07 20:21:30|14712.3|14711.3|14713|14712|14714.8|14713.8|14712.1|14711.1|98
1644265300000|2022-02-07 20:21:40|14712.9|14711.9|14706.6|14705.6|14712.9|14711.9|14706.6|14705.6|102
1644265310000|2022-02-07 20:21:50|14706.8|14705.8|14706.8|14705.8|14707.3|14706.3|14703.1|14702.1|106
1644265320000|2022-02-07 20:22:00|14706.6|14705.6|14695|14694|14707|14706|14691.9|14690.9|333
1644265330000|2022-02-07 20:22:10|14694.6|14693.6|14700.8|14699.8|14701.5|14700.5|14694.4|14693.4|177
1644265340000|2022-02-07 20:22:20|14701|14700|14696.3|14695.3|14701|14700|14695.5|14694.5|145
1644265350000|2022-02-07 20:22:30|14696.1|14695.1|14698.6|14697.6|14699.8|14698.8|14693.3|14692.3|111
1644265360000|2022-02-07 20:22:40|14697.8|14696.8|14698.9|14697.9|14700.9|14699.9|14697.8|14696.8|84
1644265370000|2022-02-07 20:22:50|14698.8|14697.8|14700.9|14699.9|14701.8|14700.8|14694.3|14693.3|84
1644265380000|2022-02-07 20:23:00|14700.5|14699.5|14701.6|14700.6|14703.5|14702.5|14699.9|14698.9|78
1644265390000|2022-02-07 20:23:10|14701.5|14700.5|14701.1|14700.1|14702.5|14701.5|14698.8|14697.8|30
1644265400000|2022-02-07 20:23:20|14701|14700|14702.9|14701.9|14703.4|14702.4|14699.5|14698.5|102
1644265410000|2022-02-07 20:23:30|14702.6|14701.6|14703|14702|14703.4|14702.4|14699|14698|44
1644265420000|2022-02-07 20:23:40|14703.3|14702.3|14699.6|14698.6|14703.5|14702.5|14699.6|14698.6|47
1644265430000|2022-02-07 20:23:50|14699.8|14698.8|14702.3|14701.3|14702.3|14701.3|14698.6|14697.6|51
1644265440000|2022-02-07 20:24:00|14702.1|14701.1|14695.5|14694.5|14702.3|14701.3|14693.3|14692.3|125
1644265450000|2022-02-07 20:24:10|14695.3|14694.3|14696.4|14695.4|14698.5|14697.5|14694.9|14693.9|123
1644265460000|2022-02-07 20:24:20|14695.9|14694.9|14693.8|14692.8|14695.9|14694.9|14691.5|14690.5|107
1644265470000|2022-02-07 20:24:30|14694|14693|14685.5|14684.5|14694|14693|14682.9|14681.9|267
1644265480000|2022-02-07 20:24:40|14685.6|14684.6|14688|14687|14689.5|14688.5|14685.5|14684.5|127
1644265490000|2022-02-07 20:24:50|14687.8|14686.8|14688.8|14687.8|14691.5|14690.5|14686.1|14685.1|89
1644265500000|2022-02-07 20:25:00|14689|14688|14691.5|14690.5|14692.5|14691.5|14688.6|14687.6|159
1644265510000|2022-02-07 20:25:10|14692.4|14691.4|14696.5|14695.5|14697.3|14696.3|14691.4|14690.4|154
1644265520000|2022-02-07 20:25:20|14696.8|14695.8|14688.8|14687.8|14698|14697|14687.4|14686.4|167
1644265530000|2022-02-07 20:25:30|14688.6|14687.6|14689.1|14688.1|14690.4|14689.4|14688.1|14687.1|51
1644265540000|2022-02-07 20:25:40|14688.4|14687.4|14679.3|14678.3|14688.4|14687.4|14678.1|14677.1|284
1644265550000|2022-02-07 20:25:50|14679.5|14678.5|14683.1|14682.1|14683.5|14682.5|14677.3|14676.3|173
1644265560000|2022-02-07 20:26:00|14683.3|14682.3|14684.5|14683.5|14687.8|14686.8|14681.9|14680.9|241
1644265570000|2022-02-07 20:26:10|14684.6|14683.6|14683.4|14682.4|14688|14687|14683.4|14682.4|86
1644265580000|2022-02-07 20:26:20|14683.6|14682.6|14672.6|14671.6|14683.6|14682.6|14671.1|14670.1|243
1644265590000|2022-02-07 20:26:30|14672.5|14671.5|14671.3|14670.3|14674.1|14673.1|14669.5|14668.5|140
1644265600000|2022-02-07 20:26:40|14671.4|14670.4|14678|14677|14681|14680|14671.4|14670.4|245
1644265610000|2022-02-07 20:26:50|14678.2|14677.2|14676.5|14675.5|14680.4|14679.4|14676.2|14675.2|99
1644265620000|2022-02-07 20:27:00|14676.4|14675.4|14669.8|14668.8|14676.5|14675.5|14667|14666|193
1644265630000|2022-02-07 20:27:10|14669.3|14668.3|14674|14673|14675|14674|14668.5|14667.5|216
1644265640000|2022-02-07 20:27:20|14674.2|14673.2|14672.3|14671.3|14674.3|14673.3|14667.4|14666.4|117
1644265650000|2022-02-07 20:27:30|14671.3|14670.3|14670.8|14669.8|14673|14672|14669.4|14668.4|71
1644265660000|2022-02-07 20:27:40|14670.7|14669.7|14666.5|14665.5|14670.9|14669.9|14666.4|14665.4|194
1644265670000|2022-02-07 20:27:50|14667.3|14666.3|14659.8|14658.8|14667.5|14666.5|14658|14657|329
1644265680000|2022-02-07 20:28:00|14659.5|14658.5|14656.5|14655.5|14660|14659|14654|14653|380
1644265690000|2022-02-07 20:28:10|14656.8|14655.8|14660.4|14659.4|14660.4|14659.4|14656|14655|164
1644265700000|2022-02-07 20:28:20|14660.2|14659.2|14660.5|14659.5|14664|14663|14659.7|14658.7|156
1644265710000|2022-02-07 20:28:30|14660.7|14659.7|14655.3|14654.3|14661.8|14660.8|14654.7|14653.7|142
1644265720000|2022-02-07 20:28:40|14655|14654|14653.5|14652.5|14655|14654|14650.2|14649.2|217
1644265730000|2022-02-07 20:28:50|14653.8|14652.8|14653.8|14652.8|14655.7|14654.7|14652|14651|122
1644265740000|2022-02-07 20:29:00|14654|14653|14654.8|14653.8|14655.3|14654.3|14651.2|14650.2|173
1644265750000|2022-02-07 20:29:10|14654.9|14653.9|14651.9|14650.9|14654.9|14653.9|14643.4|14642.4|504
1644265760000|2022-02-07 20:29:20|14651.8|14650.8|14652.5|14651.5|14654|14653|14650|14649|135
1644265770000|2022-02-07 20:29:30|14652.4|14651.4|14650.9|14649.9|14653.5|14652.5|14650.8|14649.8|79
1644265780000|2022-02-07 20:29:40|14651|14650|14653.5|14652.5|14654.5|14653.5|14650.5|14649.5|98
1644265790000|2022-02-07 20:29:50|14653.7|14652.7|14653.4|14652.4|14654.5|14653.5|14651.4|14650.4|87
1644265800000|2022-02-07 20:30:00|14653.3|14652.3|14657.5|14656.5|14657.7|14656.7|14649.5|14648.5|240
1644265810000|2022-02-07 20:30:10|14657.7|14656.7|14666.3|14665.3|14667|14666|14657|14656|372
1644265820000|2022-02-07 20:30:20|14666|14665|14661.4|14660.4|14666.3|14665.3|14659.5|14658.5|273
1644265830000|2022-02-07 20:30:30|14661|14660|14664|14663|14664.7|14663.7|14659.5|14658.5|212
1644265840000|2022-02-07 20:30:40|14664.2|14663.2|14666.2|14665.2|14667.3|14666.3|14663.3|14662.3|193
1644265850000|2022-02-07 20:30:50|14666.5|14665.5|14665.2|14664.2|14666.9|14665.9|14664.8|14663.8|129
1644265860000|2022-02-07 20:31:00|14665.3|14664.3|14661.5|14660.5|14665.5|14664.5|14658.3|14657.3|430
1644265870000|2022-02-07 20:31:10|14661.4|14660.4|14665.4|14664.4|14666.5|14665.5|14660.8|14659.8|140
1644265880000|2022-02-07 20:31:20|14665.7|14664.7|14661.9|14660.9|14666.8|14665.8|14660.8|14659.8|64
1644265890000|2022-02-07 20:31:30|14661.8|14660.8|14664.4|14663.4|14665.9|14664.9|14661.8|14660.8|69
1644265900000|2022-02-07 20:31:40|14664.5|14663.5|14662.5|14661.5|14664.8|14663.8|14661.8|14660.8|83
1644265910000|2022-02-07 20:31:50|14662.7|14661.7|14662.4|14661.4|14664.3|14663.3|14661.3|14660.3|89
1644265920000|2022-02-07 20:32:00|14662.7|14661.7|14654.4|14653.4|14664.3|14663.3|14652.2|14651.2|217
1644265930000|2022-02-07 20:32:10|14654.5|14653.5|14652.5|14651.5|14654.5|14653.5|14648.5|14647.5|231
1644265940000|2022-02-07 20:32:20|14652.7|14651.7|14652.3|14651.3|14655|14654|14650.5|14649.5|184
1644265950000|2022-02-07 20:32:30|14651.8|14650.8|14653|14652|14656.7|14655.7|14651.5|14650.5|142
1644265960000|2022-02-07 20:32:40|14654|14653|14655.3|14654.3|14656|14655|14653.8|14652.8|78
1644265970000|2022-02-07 20:32:50|14655.5|14654.5|14656.8|14655.8|14659.4|14658.4|14655.2|14654.2|97
1644265980000|2022-02-07 20:33:00|14656.4|14655.4|14656.3|14655.3|14657.7|14656.7|14652.9|14651.9|124
1644265990000|2022-02-07 20:33:10|14656.2|14655.2|14656.3|14655.3|14658|14657|14654.3|14653.3|57
1644266000000|2022-02-07 20:33:20|14656.5|14655.5|14657.8|14656.8|14658|14657|14654.4|14653.4|59
1644266010000|2022-02-07 20:33:30|14657.3|14656.3|14659|14658|14661|14660|14656.9|14655.9|150
1644266020000|2022-02-07 20:33:40|14659.3|14658.3|14647.5|14646.5|14659.8|14658.8|14645.8|14644.8|223
1644266030000|2022-02-07 20:33:50|14647.3|14646.3|14656.5|14655.5|14656.8|14655.8|14647.2|14646.2|158
1644266040000|2022-02-07 20:34:00|14656|14655|14653.3|14652.3|14656|14655|14652.5|14651.5|93
1644266050000|2022-02-07 20:34:10|14653.2|14652.2|14648.2|14647.2|14653.2|14652.2|14644.2|14643.2|230
1644266060000|2022-02-07 20:34:20|14648|14647|14651.7|14650.7|14652.7|14651.7|14645.2|14644.2|353
1644266070000|2022-02-07 20:34:30|14651.5|14650.5|14655.2|14654.2|14655.2|14654.2|14649.8|14648.8|113
1644266080000|2022-02-07 20:34:40|14655.4|14654.4|14650.3|14649.3|14655.5|14654.5|14649.7|14648.7|91
1644266090000|2022-02-07 20:34:50|14650.5|14649.5|14654.2|14653.2|14654.5|14653.5|14650|14649|102
1644266100000|2022-02-07 20:35:00|14654.5|14653.5|14651.7|14650.7|14654.7|14653.7|14648.2|14647.2|100
1644266110000|2022-02-07 20:35:10|14651.4|14650.4|14642.4|14641.4|14651.4|14650.4|14642.2|14641.2|270
1644266120000|2022-02-07 20:35:20|14642.5|14641.5|14648.3|14647.3|14649|14648|14642.4|14641.4|242
1644266130000|2022-02-07 20:35:30|14647.5|14646.5|14654.4|14653.4|14655.2|14654.2|14647.5|14646.5|196
1644266140000|2022-02-07 20:35:40|14654.3|14653.3|14652|14651|14657.4|14656.4|14649|14648|215
1644266150000|2022-02-07 20:35:50|14652.3|14651.3|14651.3|14650.3|14653.7|14652.7|14648.8|14647.8|120
1644266160000|2022-02-07 20:36:00|14651.5|14650.5|14654|14653|14656|14655|14650.5|14649.5|183
1644266170000|2022-02-07 20:36:10|14653|14652|14648.9|14647.9|14653|14652|14645.9|14644.9|139
1644266180000|2022-02-07 20:36:20|14648.8|14647.8|14653.8|14652.8|14653.8|14652.8|14648.3|14647.3|99
1644266190000|2022-02-07 20:36:30|14653.9|14652.9|14653.5|14652.5|14654.3|14653.3|14650.9|14649.9|97
1644266200000|2022-02-07 20:36:40|14653.8|14652.8|14656|14655|14656|14655|14651.8|14650.8|103
1644266210000|2022-02-07 20:36:50|14655.9|14654.9|14663|14662|14665.5|14664.5|14655.9|14654.9|458
1644266220000|2022-02-07 20:37:00|14662.8|14661.8|14661.5|14660.5|14664.8|14663.8|14657.3|14656.3|321
1644266230000|2022-02-07 20:37:10|14661.7|14660.7|14659.3|14658.3|14662.4|14661.4|14659|14658|166
1644266240000|2022-02-07 20:37:20|14660.3|14659.3|14657.3|14656.3|14660.3|14659.3|14656.2|14655.2|147
1644266250000|2022-02-07 20:37:30|14657.4|14656.4|14654.4|14653.4|14657.8|14656.8|14652.7|14651.7|182
1644266260000|2022-02-07 20:37:40|14654.5|14653.5|14643.2|14642.2|14654.7|14653.7|14636.7|14635.7|593
1644266270000|2022-02-07 20:37:50|14643|14642|14639.7|14638.7|14643|14642|14634.4|14633.4|344
1644266280000|2022-02-07 20:38:00|14638.3|14637.3|14621.8|14620.8|14638.8|14637.8|14620.5|14619.5|653
1644266290000|2022-02-07 20:38:10|14622.3|14621.3|14623.8|14622.8|14627|14626|14620.9|14619.9|370
1644266300000|2022-02-07 20:38:20|14623.7|14622.7|14624.8|14623.8|14626.3|14625.3|14620.3|14619.3|284
1644266310000|2022-02-07 20:38:30|14623.9|14622.9|14618.8|14617.8|14623.9|14622.9|14612.4|14611.4|408
1644266320000|2022-02-07 20:38:40|14618.4|14617.4|14621.5|14620.5|14623.3|14622.3|14614.5|14613.5|307
1644266330000|2022-02-07 20:38:50|14621.7|14620.7|14622|14621|14622.8|14621.8|14619.2|14618.2|142
1644266340000|2022-02-07 20:39:00|14622.3|14621.3|14614|14613|14622.3|14621.3|14609|14608|346
1644266350000|2022-02-07 20:39:10|14614.3|14613.3|14611|14610|14616.2|14615.2|14605.8|14604.8|399
1644266360000|2022-02-07 20:39:20|14610|14609|14609.2|14608.2|14611.8|14610.8|14606|14605|297
1644266370000|2022-02-07 20:39:30|14609.5|14608.5|14610.4|14609.4|14612|14611|14607.5|14606.5|309
1644266380000|2022-02-07 20:39:40|14610.7|14609.7|14607.8|14606.8|14611|14610|14606.2|14605.2|233
1644266390000|2022-02-07 20:39:50|14607.7|14606.7|14607.3|14606.3|14609.4|14608.4|14605.2|14604.2|165
1644266400000|2022-02-07 20:40:00|14607|14606|14605.7|14604.7|14608.3|14607.3|14600.7|14599.7|437
1644266410000|2022-02-07 20:40:10|14605.8|14604.8|14606.3|14605.3|14608.2|14607.2|14603|14602|192
1644266420000|2022-02-07 20:40:20|14606|14605|14602.3|14601.3|14606|14605|14600.9|14599.9|203
1644266430000|2022-02-07 20:40:30|14602.2|14601.2|14603.5|14602.5|14603.9|14602.9|14598.8|14597.8|359
1644266440000|2022-02-07 20:40:40|14603|14602|14597.5|14596.5|14603|14602|14594.9|14593.9|323
1644266450000|2022-02-07 20:40:50|14597.4|14596.4|14596.4|14595.4|14600.8|14599.8|14595.7|14594.7|253
1644266460000|2022-02-07 20:41:00|14596.3|14595.3|14594.8|14593.8|14596.3|14595.3|14589.7|14588.7|385
1644266470000|2022-02-07 20:41:10|14595|14594|14599.5|14598.5|14599.8|14598.8|14594.9|14593.9|270
1644266480000|2022-02-07 20:41:20|14599.9|14598.9|14598|14597|14600|14599|14595.3|14594.3|184
1644266490000|2022-02-07 20:41:30|14598.3|14597.3|14598.3|14597.3|14601.3|14600.3|14596.5|14595.5|171
1644266500000|2022-02-07 20:41:40|14598.9|14597.9|14595|14594|14600.8|14599.8|14594.9|14593.9|161
1644266510000|2022-02-07 20:41:50|14595.2|14594.2|14598.3|14597.3|14598.3|14597.3|14591.3|14590.3|202
1644266520000|2022-02-07 20:42:00|14596.5|14595.5|14594.7|14593.7|14596.9|14595.9|14593.3|14592.3|160
1644266530000|2022-02-07 20:42:10|14594.5|14593.5|14595.3|14594.3|14597.3|14596.3|14594.3|14593.3|126
1644266540000|2022-02-07 20:42:20|14595.2|14594.2|14600.4|14599.4|14600.9|14599.9|14594.3|14593.3|104
1644266550000|2022-02-07 20:42:30|14600|14599|14601.5|14600.5|14604.5|14603.5|14598.8|14597.8|258
1644266560000|2022-02-07 20:42:40|14601.7|14600.7|14601.7|14600.7|14605|14604|14600.4|14599.4|248
1644266570000|2022-02-07 20:42:50|14601.2|14600.2|14601|14600|14602.3|14601.3|14596|14595|152
1644266580000|2022-02-07 20:43:00|14600.9|14599.9|14601.9|14600.9|14604.3|14603.3|14599.5|14598.5|140
1644266590000|2022-02-07 20:43:10|14602|14601|14601.2|14600.2|14602.4|14601.4|14600|14599|84
1644266600000|2022-02-07 20:43:20|14601.5|14600.5|14609.4|14608.4|14611.9|14610.9|14601.3|14600.3|319
1644266610000|2022-02-07 20:43:30|14609.2|14608.2|14613.5|14612.5|14615.7|14614.7|14609.2|14608.2|329
1644266620000|2022-02-07 20:43:40|14613.7|14612.7|14612.5|14611.5|14613.7|14612.7|14610.4|14609.4|219
1644266630000|2022-02-07 20:43:50|14612.7|14611.7|14610.5|14609.5|14613.7|14612.7|14610|14609|159
1644266640000|2022-02-07 20:44:00|14610.7|14609.7|14606.4|14605.4|14611.3|14610.3|14604.7|14603.7|165
1644266650000|2022-02-07 20:44:10|14606.3|14605.3|14600|14599|14606.3|14605.3|14597.7|14596.7|250
1644266660000|2022-02-07 20:44:20|14600.3|14599.3|14601.9|14600.9|14602.3|14601.3|14599|14598|170
1644266670000|2022-02-07 20:44:30|14601|14600|14597.3|14596.3|14601.3|14600.3|14594|14593|196
1644266680000|2022-02-07 20:44:40|14596.8|14595.8|14598|14597|14598|14597|14594.9|14593.9|139
1644266690000|2022-02-07 20:44:50|14598.8|14597.8|14598|14597|14599.8|14598.8|14596.7|14595.7|92
1644266700000|2022-02-07 20:45:00|14597.8|14596.8|14590.3|14589.3|14597.8|14596.8|14581.3|14580.3|895
1644266710000|2022-02-07 20:45:10|14590.4|14589.4|14592.7|14591.7|14594|14593|14588.9|14587.9|202
1644266720000|2022-02-07 20:45:20|14592.2|14591.2|14593.7|14592.7|14595.4|14594.4|14590.7|14589.7|118
1644266730000|2022-02-07 20:45:30|14593.8|14592.8|14595.9|14594.9|14596.9|14595.9|14586.8|14585.8|225
1644266740000|2022-02-07 20:45:40|14595.5|14594.5|14586.5|14585.5|14596|14595|14586.3|14585.3|158
1644266750000|2022-02-07 20:45:50|14587|14586|14586.9|14585.9|14590.8|14589.8|14585.3|14584.3|147
1644266760000|2022-02-07 20:46:00|14586.8|14585.8|14591.3|14590.3|14592.9|14591.9|14583.7|14582.7|193
1644266770000|2022-02-07 20:46:10|14591.2|14590.2|14597.2|14596.2|14597.7|14596.7|14588.7|14587.7|188
1644266780000|2022-02-07 20:46:20|14597.5|14596.5|14591.4|14590.4|14597.9|14596.9|14591.4|14590.4|226
1644266790000|2022-02-07 20:46:30|14591|14590|14587.9|14586.9|14591|14590|14586.9|14585.9|138
1644266800000|2022-02-07 20:46:40|14587.4|14586.4|14594.4|14593.4|14595|14594|14586.5|14585.5|155
1644266810000|2022-02-07 20:46:50|14593.8|14592.8|14590.3|14589.3|14595.5|14594.5|14589.9|14588.9|156
1644266820000|2022-02-07 20:47:00|14587.8|14586.8|14584.8|14583.8|14590.5|14589.5|14583.2|14582.2|204
1644266830000|2022-02-07 20:47:10|14585.5|14584.5|14584.8|14583.8|14586|14585|14582.5|14581.5|121
1644266840000|2022-02-07 20:47:20|14585.2|14584.2|14586.7|14585.7|14587.9|14586.9|14579|14578|307
1644266850000|2022-02-07 20:47:30|14586.9|14585.9|14587.3|14586.3|14587.3|14586.3|14583|14582|139
1644266860000|2022-02-07 20:47:40|14587.2|14586.2|14590.7|14589.7|14591.5|14590.5|14583.2|14582.2|167
1644266870000|2022-02-07 20:47:50|14590.5|14589.5|14594|14593|14596|14595|14590.5|14589.5|163
1644266880000|2022-02-07 20:48:00|14593.9|14592.9|14593.3|14592.3|14595.5|14594.5|14588.4|14587.4|239
1644266890000|2022-02-07 20:48:10|14593.4|14592.4|14595|14594|14595.3|14594.3|14590.2|14589.2|77
1644266900000|2022-02-07 20:48:20|14595.7|14594.7|14596.9|14595.9|14596.9|14595.9|14593|14592|125
1644266910000|2022-02-07 20:48:30|14597.3|14596.3|14598.2|14597.2|14599.7|14598.7|14596|14595|141
1644266920000|2022-02-07 20:48:40|14597.9|14596.9|14594.3|14593.3|14598.2|14597.2|14590.3|14589.3|161
1644266930000|2022-02-07 20:48:50|14594.7|14593.7|14594.5|14593.5|14597.9|14596.9|14594.5|14593.5|122
1644266940000|2022-02-07 20:49:00|14594.4|14593.4|14590.8|14589.8|14595.3|14594.3|14587.8|14586.8|250
1644266950000|2022-02-07 20:49:10|14589.3|14588.3|14585.4|14584.4|14590.2|14589.2|14584.7|14583.7|170
1644266960000|2022-02-07 20:49:20|14584.9|14583.9|14573.4|14572.4|14585.4|14584.4|14572.9|14571.9|496
1644266970000|2022-02-07 20:49:30|14572.9|14571.9|14573.4|14572.4|14578.4|14577.4|14571.2|14570.2|432
1644266980000|2022-02-07 20:49:40|14573.9|14572.9|14576.2|14575.2|14580.9|14579.9|14573.4|14572.4|131
1644266990000|2022-02-07 20:49:50|14576|14575|14573.9|14572.9|14578.5|14577.5|14571.4|14570.4|252
1644267000000|2022-02-07 20:50:00|14574|14573|14594.9|14593.9|14598.3|14597.3|14574|14573|1124
1644267010000|2022-02-07 20:50:10|14595.5|14594.5|14595.9|14594.9|14601.5|14600.5|14592.7|14591.7|417
1644267020000|2022-02-07 20:50:20|14596.7|14595.7|14589.3|14588.3|14602.2|14601.2|14589.3|14588.3|329
1644267030000|2022-02-07 20:50:30|14589.8|14588.8|14591.3|14590.3|14592|14591|14586|14585|225
1644267040000|2022-02-07 20:50:40|14591.9|14590.9|14587.3|14586.3|14594.4|14593.4|14586.7|14585.7|116
1644267050000|2022-02-07 20:50:50|14587.2|14586.2|14591.4|14590.4|14595.7|14594.7|14587.2|14586.2|202
1644267060000|2022-02-07 20:51:00|14591.7|14590.7|14590.8|14589.8|14595.8|14594.8|14586.5|14585.5|187
1644267070000|2022-02-07 20:51:10|14590.5|14589.5|14593|14592|14595.4|14594.4|14588.2|14587.2|152
1644267080000|2022-02-07 20:51:20|14592.3|14591.3|14587.8|14586.8|14592.3|14591.3|14587.8|14586.8|115
1644267090000|2022-02-07 20:51:30|14586.9|14585.9|14584.5|14583.5|14589.8|14588.8|14584.5|14583.5|138
1644267100000|2022-02-07 20:51:40|14584.7|14583.7|14575.4|14574.4|14584.7|14583.7|14571.8|14570.8|414
1644267110000|2022-02-07 20:51:50|14575.3|14574.3|14575.5|14574.5|14577.2|14576.2|14574.4|14573.4|128
1644267120000|2022-02-07 20:52:00|14575.4|14574.4|14566.3|14565.3|14575.4|14574.4|14564.8|14563.8|538
1644267130000|2022-02-07 20:52:10|14566.4|14565.4|14555.5|14554.5|14566.9|14565.9|14555.5|14554.5|624
1644267140000|2022-02-07 20:52:20|14555.2|14554.2|14546.8|14545.8|14555.2|14554.2|14546|14545|623
1644267150000|2022-02-07 20:52:30|14547.3|14546.3|14550.3|14549.3|14554|14553|14546.9|14545.9|384
1644267160000|2022-02-07 20:52:40|14550.2|14549.2|14542.5|14541.5|14551.8|14550.8|14541.3|14540.3|515
1644267170000|2022-02-07 20:52:50|14543|14542|14544.9|14543.9|14548.5|14547.5|14541.7|14540.7|278
1644267180000|2022-02-07 20:53:00|14545|14544|14541.2|14540.2|14547.7|14546.7|14541.2|14540.2|293
1644267190000|2022-02-07 20:53:10|14540.9|14539.9|14537.4|14536.4|14540.9|14539.9|14535.3|14534.3|384
1644267200000|2022-02-07 20:53:20|14537.2|14536.2|14540.2|14539.2|14542.5|14541.5|14535.3|14534.3|267
1644267210000|2022-02-07 20:53:30|14540.4|14539.4|14547.8|14546.8|14547.8|14546.8|14540.2|14539.2|282
1644267220000|2022-02-07 20:53:40|14547.3|14546.3|14549|14548|14550|14549|14545.3|14544.3|265
1644267230000|2022-02-07 20:53:50|14549.4|14548.4|14550.3|14549.3|14554.2|14553.2|14547.4|14546.4|231
1644267240000|2022-02-07 20:54:00|14550.2|14549.2|14554.2|14553.2|14555.7|14554.7|14549.8|14548.8|173
1644267250000|2022-02-07 20:54:10|14554|14553|14543|14542|14554|14553|14542.8|14541.8|365
1644267260000|2022-02-07 20:54:20|14542.9|14541.9|14543.8|14542.8|14544.8|14543.8|14539.8|14538.8|246
1644267270000|2022-02-07 20:54:30|14543.9|14542.9|14544.5|14543.5|14546.5|14545.5|14542|14541|155
1644267280000|2022-02-07 20:54:40|14544|14543|14535.3|14534.3|14544|14543|14528.5|14527.5|1238
1644267290000|2022-02-07 20:54:50|14535.4|14534.4|14535.8|14534.8|14537|14536|14529.5|14528.5|701
1644267300000|2022-02-07 20:55:00|14535.3|14534.3|14545.8|14544.8|14547.5|14546.5|14535.3|14534.3|853
1644267310000|2022-02-07 20:55:10|14546.3|14545.3|14546|14545|14547.2|14546.2|14537.8|14536.8|314
1644267320000|2022-02-07 20:55:20|14546.5|14545.5|14539.4|14538.4|14550.2|14549.2|14537.5|14536.5|336
1644267330000|2022-02-07 20:55:30|14540|14539|14539.5|14538.5|14542|14541|14537.8|14536.8|214
1644267340000|2022-02-07 20:55:40|14539.4|14538.4|14533.2|14532.2|14542.8|14541.8|14531.9|14530.9|306
1644267350000|2022-02-07 20:55:50|14533.7|14532.7|14532.8|14531.8|14536.8|14535.8|14531.4|14530.4|338
1644267360000|2022-02-07 20:56:00|14532.9|14531.9|14526.3|14525.3|14539.9|14538.9|14525.3|14524.3|778
1644267370000|2022-02-07 20:56:10|14526|14525|14530.9|14529.9|14530.9|14529.9|14524.7|14523.7|434
1644267380000|2022-02-07 20:56:20|14530.7|14529.7|14534.8|14533.8|14535.5|14534.5|14530.3|14529.3|364
1644267390000|2022-02-07 20:56:30|14534.9|14533.9|14537.8|14536.8|14540.8|14539.8|14533|14532|355
1644267400000|2022-02-07 20:56:40|14538|14537|14545.7|14544.7|14545.7|14544.7|14534.5|14533.5|335
1644267410000|2022-02-07 20:56:50|14544.8|14543.8|14537.3|14536.3|14545.5|14544.5|14536.8|14535.8|339
1644267420000|2022-02-07 20:57:00|14537.5|14536.5|14541|14540|14543.9|14542.9|14537.2|14536.2|297
1644267430000|2022-02-07 20:57:10|14540.8|14539.8|14544.5|14543.5|14544.9|14543.9|14539.7|14538.7|243
1644267440000|2022-02-07 20:57:20|14544|14543|14546.5|14545.5|14551|14550|14541.7|14540.7|537
1644267450000|2022-02-07 20:57:30|14546.2|14545.2|14551.8|14550.8|14551.9|14550.9|14545.3|14544.3|373
1644267460000|2022-02-07 20:57:40|14551.9|14550.9|14553.5|14552.5|14555.2|14554.2|14549.2|14548.2|434
1644267470000|2022-02-07 20:57:50|14553.7|14552.7|14547.5|14546.5|14553.8|14552.8|14547.4|14546.4|446
1644267480000|2022-02-07 20:58:00|14548|14547|14553.4|14552.4|14553.4|14552.4|14545.8|14544.8|393
1644267490000|2022-02-07 20:58:10|14553.5|14552.5|14552.9|14551.9|14554.9|14553.9|14549.9|14548.9|293
1644267500000|2022-02-07 20:58:20|14552.8|14551.8|14552.4|14551.4|14555.3|14554.3|14552|14551|190
1644267510000|2022-02-07 20:58:30|14552.5|14551.5|14552|14551|14553.9|14552.9|14550|14549|279
1644267520000|2022-02-07 20:58:40|14552.2|14551.2|14552.8|14551.8|14557.2|14556.2|14552.2|14551.2|401
1644267530000|2022-02-07 20:58:50|14551.7|14550.7|14558|14557|14560.2|14559.2|14551.7|14550.7|452
1644267540000|2022-02-07 20:59:00|14557.9|14556.9|14562.8|14561.8|14566.7|14565.7|14557.2|14556.2|755
1644267550000|2022-02-07 20:59:10|14562.9|14561.9|14571.7|14570.7|14572|14571|14562.9|14561.9|615
1644267560000|2022-02-07 20:59:20|14572|14571|14563.8|14562.8|14574.2|14573.2|14563.3|14562.3|657
1644267570000|2022-02-07 20:59:30|14563.9|14562.9|14565.9|14564.9|14566.5|14565.5|14561|14560|766
1644267580000|2022-02-07 20:59:40|14565.8|14564.8|14572|14571|14573.3|14572.3|14563.2|14562.2|888
1644267590000|2022-02-07 20:59:50|14571.8|14570.8|14578.7|14577.7|14583|14582|14571|14570|2689
1644267600000|2022-02-07 21:00:00|14579.2|14577.2|14594.4|14592.4|14594.4|14592.4|14578|14576|945
1644267610000|2022-02-07 21:00:10|14595|14593|14600.5|14598.5|14601.4|14599.4|14595|14593|491
1644267620000|2022-02-07 21:00:20|14601.2|14599.2|14599.9|14597.9|14601.4|14599.4|14598.3|14596.3|426
1644267630000|2022-02-07 21:00:30|14600.2|14598.2|14599.3|14597.3|14600.3|14598.3|14597.4|14595.4|359
1644267640000|2022-02-07 21:00:40|14599.2|14597.2|14597.2|14595.2|14599.5|14597.5|14596.8|14594.8|314
1644267650000|2022-02-07 21:00:50|14596.7|14594.7|14593.8|14591.8|14597.7|14595.7|14593.8|14591.8|309
1644267660000|2022-02-07 21:01:00|14594.4|14592.4|14598.9|14596.9|14599.4|14597.4|14594.2|14592.2|274
1644267670000|2022-02-07 21:01:10|14599.3|14597.3|14600.3|14598.3|14602.8|14600.8|14599.3|14597.3|287
1644267680000|2022-02-07 21:01:20|14600.2|14598.2|14597.4|14595.4|14601|14599|14597|14595|250
1644267690000|2022-02-07 21:01:30|14597.5|14595.5|14597.7|14595.7|14599|14597|14597|14595|113
1644267700000|2022-02-07 21:01:40|14597.5|14595.5|14596.8|14594.8|14598.5|14596.5|14595.3|14593.3|257
1644267710000|2022-02-07 21:01:50|14596.9|14594.9|14600.3|14598.3|14601.3|14599.3|14596.8|14594.8|207
1644267720000|2022-02-07 21:02:00|14600.4|14598.4|14599|14597|14601.4|14599.4|14599|14597|202
1644267730000|2022-02-07 21:02:10|14598.8|14596.8|14592.2|14590.2|14599.4|14597.4|14592.2|14590.2|379
1644267740000|2022-02-07 21:02:20|14592|14590|14594.7|14592.7|14595.7|14593.7|14589.7|14587.7|376
1644267750000|2022-02-07 21:02:30|14595.3|14593.3|14597.8|14595.8|14599.2|14597.2|14595.3|14593.3|210
1644267760000|2022-02-07 21:02:40|14597.3|14595.3|14598|14596|14598.5|14596.5|14597.3|14595.3|107
1644267770000|2022-02-07 21:02:50|14598.2|14596.2|14597.9|14595.9|14598.8|14596.8|14597.8|14595.8|124
1644267780000|2022-02-07 21:03:00|14597.8|14595.8|14598.7|14596.7|14598.9|14596.9|14597|14595|112
1644267790000|2022-02-07 21:03:10|14598.8|14596.8|14602.2|14600.2|14602.2|14600.2|14598.8|14596.8|92
1644267800000|2022-02-07 21:03:20|14601.7|14599.7|14601|14599|14602.2|14600.2|14600.4|14598.4|198
1644267810000|2022-02-07 21:03:30|14601.2|14599.2|14602.9|14600.9|14603.9|14601.9|14601.2|14599.2|159
1644267820000|2022-02-07 21:03:40|14602.8|14600.8|14604.8|14602.8|14604.9|14602.9|14602.8|14600.8|94
1644267830000|2022-02-07 21:03:50|14604.5|14602.5|14604.3|14602.3|14604.8|14602.8|14603.3|14601.3|94
1644267840000|2022-02-07 21:04:00|14604.2|14602.2|14604.2|14602.2|14604.8|14602.8|14603.5|14601.5|58
1644267850000|2022-02-07 21:04:10|14603.8|14601.8|14605.7|14603.7|14605.7|14603.7|14603.4|14601.4|119
1644267860000|2022-02-07 21:04:20|14606|14604|14607|14605|14607|14605|14605.2|14603.2|96
1644267870000|2022-02-07 21:04:30|14606.9|14604.9|14606.7|14604.7|14607.5|14605.5|14606.3|14604.3|72
1644267880000|2022-02-07 21:04:40|14606.5|14604.5|14603.3|14601.3|14606.7|14604.7|14602.3|14600.3|119
1644267890000|2022-02-07 21:04:50|14603.4|14601.4|14604.9|14602.9|14606|14604|14603.4|14601.4|120
1644267900000|2022-02-07 21:05:00|14604.8|14602.8|14601|14599|14604.9|14602.9|14600.8|14598.8|158
1644267910000|2022-02-07 21:05:10|14600.9|14598.9|14603.5|14601.5|14604|14602|14599.7|14597.7|160
1644267920000|2022-02-07 21:05:20|14603.4|14601.4|14606|14604|14606.3|14604.3|14603.3|14601.3|102
1644267930000|2022-02-07 21:05:30|14605.5|14603.5|14604.8|14602.8|14605.9|14603.9|14603.5|14601.5|82
1644267940000|2022-02-07 21:05:40|14605.3|14603.3|14605.9|14603.9|14606.4|14604.4|14604.7|14602.7|68
1644267950000|2022-02-07 21:05:50|14605.8|14603.8|14604|14602|14605.9|14603.9|14604|14602|60
1644267960000|2022-02-07 21:06:00|14604.2|14602.2|14603.4|14601.4|14605.2|14603.2|14602.9|14600.9|46
1644267970000|2022-02-07 21:06:10|14603|14601|14601.3|14599.3|14603.3|14601.3|14600.5|14598.5|73
1644267980000|2022-02-07 21:06:20|14601.5|14599.5|14601.4|14599.4|14602.3|14600.3|14600.9|14598.9|19
1644267990000|2022-02-07 21:06:30|14601.5|14599.5|14603.5|14601.5|14603.5|14601.5|14601.5|14599.5|55
1644268000000|2022-02-07 21:06:40|14603.7|14601.7|14605.8|14603.8|14605.8|14603.8|14602.4|14600.4|62
1644268010000|2022-02-07 21:06:50|14605|14603|14606.2|14604.2|14606.3|14604.3|14604.5|14602.5|47
1644268020000|2022-02-07 21:07:00|14605.7|14603.7|14605.7|14603.7|14606.7|14604.7|14605.2|14603.2|61
1644268030000|2022-02-07 21:07:10|14605.9|14603.9|14604.8|14602.8|14606.3|14604.3|14604.8|14602.8|26
1644268040000|2022-02-07 21:07:20|14604.9|14602.9|14604.5|14602.5|14605.5|14603.5|14604|14602|61
1644268050000|2022-02-07 21:07:30|14604.7|14602.7|14604.5|14602.5|14605.7|14603.7|14604|14602|67
1644268060000|2022-02-07 21:07:40|14604.7|14602.7|14605.9|14603.9|14606.8|14604.8|14604.7|14602.7|63
1644268070000|2022-02-07 21:07:50|14606|14604|14604.4|14602.4|14606.3|14604.3|14604.4|14602.4|25
1644268080000|2022-02-07 21:08:00|14604.7|14602.7|14603.3|14601.3|14604.9|14602.9|14602.9|14600.9|42
1644268090000|2022-02-07 21:08:10|14603.4|14601.4|14603.7|14601.7|14604.5|14602.5|14602.9|14600.9|43
1644268100000|2022-02-07 21:08:20|14603.2|14601.2|14604.3|14602.3|14604.3|14602.3|14603|14601|29
1644268110000|2022-02-07 21:08:30|14604.2|14602.2|14603.4|14601.4|14604.2|14602.2|14603.2|14601.2|20
1644268120000|2022-02-07 21:08:40|14603|14601|14602.2|14600.2|14603.8|14601.8|14601.2|14599.2|46
1644268130000|2022-02-07 21:08:50|14602.3|14600.3|14601.7|14599.7|14602.3|14600.3|14600.8|14598.8|56
1644268140000|2022-02-07 21:09:00|14602.3|14600.3|14601.3|14599.3|14602.5|14600.5|14600.5|14598.5|48
1644268150000|2022-02-07 21:09:10|14601.4|14599.4|14601.7|14599.7|14602|14600|14601.3|14599.3|15
1644268160000|2022-02-07 21:09:20|14601.5|14599.5|14603|14601|14603|14601|14601|14599|31
1644268170000|2022-02-07 21:09:30|14602.8|14600.8|14604.4|14602.4|14605.5|14603.5|14602.8|14600.8|61
1644268180000|2022-02-07 21:09:40|14604.3|14602.3|14602.4|14600.4|14604.3|14602.3|14601.9|14599.9|30
1644268190000|2022-02-07 21:09:50|14602.2|14600.2|14601.8|14599.8|14602.8|14600.8|14601.4|14599.4|30
1644268200000|2022-02-07 21:10:00|14602.5|14600.5|14602.8|14600.8|14604.3|14602.3|14602.3|14600.3|62
1644268210000|2022-02-07 21:10:10|14602.9|14600.9|14601|14599|14602.9|14600.9|14601|14599|40
1644268220000|2022-02-07 21:10:20|14600.9|14598.9|14602.4|14600.4|14604.8|14602.8|14600.9|14598.9|86
1644268230000|2022-02-07 21:10:30|14602.5|14600.5|14605.2|14603.2|14605.3|14603.3|14602.5|14600.5|62
1644268240000|2022-02-07 21:10:40|14605.4|14603.4|14605|14603|14605.7|14603.7|14604.7|14602.7|24
1644268250000|2022-02-07 21:10:50|14605.7|14603.7|14605.5|14603.5|14606|14604|14605.5|14603.5|27
1644268260000|2022-02-07 21:11:00|14605.7|14603.7|14604.5|14602.5|14606.5|14604.5|14604.3|14602.3|44
1644268270000|2022-02-07 21:11:10|14604.4|14602.4|14603.9|14601.9|14605.2|14603.2|14603.9|14601.9|14
1644268280000|2022-02-07 21:11:20|14604|14602|14604.2|14602.2|14604.4|14602.4|14603.3|14601.3|15
1644268290000|2022-02-07 21:11:30|14604|14602|14603.3|14601.3|14604.3|14602.3|14602.9|14600.9|25
1644268300000|2022-02-07 21:11:40|14603.4|14601.4|14605.2|14603.2|14605.2|14603.2|14603.3|14601.3|16
1644268310000|2022-02-07 21:11:50|14605.3|14603.3|14604.4|14602.4|14605.5|14603.5|14603.7|14601.7|36
1644268320000|2022-02-07 21:12:00|14604.5|14602.5|14605.9|14603.9|14606|14604|14604.5|14602.5|13
1644268330000|2022-02-07 21:12:10|14606|14604|14606.5|14604.5|14606.8|14604.8|14606|14604|30
1644268340000|2022-02-07 21:12:20|14606.4|14604.4|14605.3|14603.3|14606.7|14604.7|14605|14603|19
1644268350000|2022-02-07 21:12:30|14605.5|14603.5|14603|14601|14605.5|14603.5|14603|14601|75
1644268360000|2022-02-07 21:12:40|14603.2|14601.2|14602.9|14600.9|14603.3|14601.3|14602.7|14600.7|12
1644268370000|2022-02-07 21:12:50|14602.8|14600.8|14603.4|14601.4|14603.4|14601.4|14602.4|14600.4|12
1644268380000|2022-02-07 21:13:00|14603.5|14601.5|14603.9|14601.9|14604.8|14602.8|14603.5|14601.5|80
1644268390000|2022-02-07 21:13:10|14604.2|14602.2|14606.5|14604.5|14606.7|14604.7|14604.2|14602.2|56
1644268400000|2022-02-07 21:13:20|14606.7|14604.7|14608.2|14606.2|14608.2|14606.2|14606.5|14604.5|63
1644268410000|2022-02-07 21:13:30|14608|14606|14608.3|14606.3|14609.7|14607.7|14607.8|14605.8|154
1644268420000|2022-02-07 21:13:40|14608.4|14606.4|14606.8|14604.8|14608.4|14606.4|14606.7|14604.7|49
1644268430000|2022-02-07 21:13:50|14606.7|14604.7|14604|14602|14606.8|14604.8|14604|14602|36
1644268440000|2022-02-07 21:14:00|14604.3|14602.3|14605|14603|14605.7|14603.7|14603.4|14601.4|82
1644268450000|2022-02-07 21:14:10|14605.2|14603.2|14605.7|14603.7|14606|14604|14604.4|14602.4|25
1644268460000|2022-02-07 21:14:20|14605.8|14603.8|14607.4|14605.4|14607.4|14605.4|14605.8|14603.8|29
1644268470000|2022-02-07 21:14:30|14607.7|14605.7|14606.3|14604.3|14607.8|14605.8|14606.3|14604.3|54
1644268480000|2022-02-07 21:14:40|14606.2|14604.2|14608.2|14606.2|14608.2|14606.2|14606.2|14604.2|19
1644268490000|2022-02-07 21:14:50|14608.3|14606.3|14606.2|14604.2|14608.4|14606.4|14605|14603|34
1644268500000|2022-02-07 21:15:00|14606.4|14604.4|14606.5|14604.5|14607|14605|14606.3|14604.3|17
1644268510000|2022-02-07 21:15:10|14605.2|14603.2|14604.7|14602.7|14605.9|14603.9|14604.2|14602.2|48
1644268520000|2022-02-07 21:15:20|14604.8|14602.8|14604.3|14602.3|14604.8|14602.8|14604|14602|10
1644268530000|2022-02-07 21:15:30|14604.2|14602.2|14604.5|14602.5|14604.5|14602.5|14603.9|14601.9|16
1644268540000|2022-02-07 21:15:40|14604.7|14602.7|14605|14603|14605.7|14603.7|14604.7|14602.7|15
1644268550000|2022-02-07 21:15:50|14604.9|14602.9|14604.7|14602.7|14605.2|14603.2|14604.7|14602.7|7
1644268560000|2022-02-07 21:16:00|14604.8|14602.8|14604|14602|14605.3|14603.3|14604|14602|34
1644268570000|2022-02-07 21:16:10|14604.8|14602.8|14605.8|14603.8|14605.8|14603.8|14604.3|14602.3|41
1644268580000|2022-02-07 21:16:20|14606|14604|14607.9|14605.9|14607.9|14605.9|14605.9|14603.9|22
1644268590000|2022-02-07 21:16:30|14608|14606|14606.2|14604.2|14608.2|14606.2|14605.7|14603.7|30
1644268600000|2022-02-07 21:16:40|14605.9|14603.9|14607.3|14605.3|14607.5|14605.5|14605.2|14603.2|18
1644268610000|2022-02-07 21:16:50|14607.4|14605.4|14606.8|14604.8|14607.4|14605.4|14606.7|14604.7|16
1644268620000|2022-02-07 21:17:00|14606.7|14604.7|14605.3|14603.3|14606.7|14604.7|14604.9|14602.9|13
1644268630000|2022-02-07 21:17:10|14605|14603|14604|14602|14605|14603|14604|14602|19
1644268640000|2022-02-07 21:17:20|14603.9|14601.9|14602.9|14600.9|14603.9|14601.9|14602.3|14600.3|15
1644268650000|2022-02-07 21:17:30|14603.2|14601.2|14604.4|14602.4|14604.4|14602.4|14602.8|14600.8|4
1644268660000|2022-02-07 21:17:40|14604.5|14602.5|14603.9|14601.9|14604.5|14602.5|14603|14601|36
1644268670000|2022-02-07 21:17:50|14604.2|14602.2|14603.9|14601.9|14604.2|14602.2|14603.9|14601.9|1
1644268680000|2022-02-07 21:18:00|14603.8|14601.8|14603.3|14601.3|14603.8|14601.8|14603.2|14601.2|10
1644268690000|2022-02-07 21:18:10|14602.8|14600.8|14602.2|14600.2|14603.2|14601.2|14602.2|14600.2|16
1644268700000|2022-02-07 21:18:20|14602.3|14600.3|14602.3|14600.3|14603|14601|14602.3|14600.3|11
1644268710000|2022-02-07 21:18:30|14602.4|14600.4|14601.3|14599.3|14602.8|14600.8|14601.3|14599.3|29
1644268720000|2022-02-07 21:18:40|14601.4|14599.4|14601.3|14599.3|14602.2|14600.2|14601.3|14599.3|26
1644268730000|2022-02-07 21:18:50|14600|14598|14600.3|14598.3|14600.4|14598.4|14599.7|14597.7|35
1644268740000|2022-02-07 21:19:00|14600.4|14598.4|14600|14598|14600.4|14598.4|14599.8|14597.8|8
1644268750000|2022-02-07 21:19:10|14600.2|14598.2|14601.8|14599.8|14601.9|14599.9|14600|14598|12
1644268760000|2022-02-07 21:19:20|14601.9|14599.9|14600|14598|14602.2|14600.2|14599.9|14597.9|40
1644268770000|2022-02-07 21:19:30|14599.9|14597.9|14600.8|14598.8|14600.8|14598.8|14599.9|14597.9|9
1644268780000|2022-02-07 21:19:40|14601.2|14599.2|14602.3|14600.3|14602.5|14600.5|14601.2|14599.2|13
1644268790000|2022-02-07 21:19:50|14602|14600|14602.4|14600.4|14602.7|14600.7|14601.9|14599.9|10
1644268800000|2022-02-07 21:20:00|14602.7|14600.7|14603.3|14601.3|14604.2|14602.2|14602.7|14600.7|26
1644268810000|2022-02-07 21:20:10|14603.4|14601.4|14605.5|14603.5|14605.5|14603.5|14603.4|14601.4|19
1644268820000|2022-02-07 21:20:20|14605.7|14603.7|14604.4|14602.4|14605.9|14603.9|14604.3|14602.3|16
1644268830000|2022-02-07 21:20:30|14604.7|14602.7|14604.4|14602.4|14604.7|14602.7|14604.3|14602.3|2
1644268840000|2022-02-07 21:20:40|14604.3|14602.3|14604.4|14602.4|14604.4|14602.4|14604.3|14602.3|4
1644268850000|2022-02-07 21:20:50|14603.5|14601.5|14603.8|14601.8|14603.9|14601.9|14603.5|14601.5|28
1644268860000|2022-02-07 21:21:00|14604.3|14602.3|14604.3|14602.3|14604.5|14602.5|14604|14602|29
1644268870000|2022-02-07 21:21:10|14604.4|14602.4|14604.4|14602.4|14604.4|14602.4|14604.4|14602.4|22
1644268880000|2022-02-07 21:21:20|14604.5|14602.5|14604.5|14602.5|14605|14603|14604.5|14602.5|12
1644268890000|2022-02-07 21:21:30|14604.8|14602.8|14604.5|14602.5|14604.8|14602.8|14604.5|14602.5|3
1644268900000|2022-02-07 21:21:40|14604.4|14602.4|14602.3|14600.3|14604.4|14602.4|14602.2|14600.2|13
1644268910000|2022-02-07 21:21:50|14602.2|14600.2|14602.7|14600.7|14602.9|14600.9|14602.2|14600.2|8
1644268920000|2022-02-07 21:22:00|14602.8|14600.8|14603.9|14601.9|14604.3|14602.3|14602.7|14600.7|3
1644268930000|2022-02-07 21:22:10|14603.8|14601.8|14602.2|14600.2|14603.8|14601.8|14602.2|14600.2|10
1644268940000|2022-02-07 21:22:20|14602.3|14600.3|14602.8|14600.8|14602.8|14600.8|14602.2|14600.2|5
1644268950000|2022-02-07 21:22:30|14603|14601|14603.5|14601.5|14603.5|14601.5|14602.8|14600.8|1
1644268960000|2022-02-07 21:22:40|14603.7|14601.7|14602.7|14600.7|14603.8|14601.8|14602.7|14600.7|3
1644268970000|2022-02-07 21:22:50|14602.8|14600.8|14603.2|14601.2|14603.2|14601.2|14602.8|14600.8|0
1644268980000|2022-02-07 21:23:00|14602.9|14600.9|14603.7|14601.7|14603.7|14601.7|14602.8|14600.8|3
1644268990000|2022-02-07 21:23:10|14603.8|14601.8|14604.3|14602.3|14604.3|14602.3|14603.3|14601.3|13
1644269000000|2022-02-07 21:23:20|14604.4|14602.4|14603.7|14601.7|14605|14603|14603.7|14601.7|5
1644269010000|2022-02-07 21:23:30|14603.2|14601.2|14603.9|14601.9|14604.4|14602.4|14603.2|14601.2|4
1644269020000|2022-02-07 21:23:40|14603.4|14601.4|14603.7|14601.7|14603.7|14601.7|14603.4|14601.4|2
1644269030000|2022-02-07 21:23:50|14603.8|14601.8|14603.5|14601.5|14604.2|14602.2|14603.5|14601.5|1
1644269040000|2022-02-07 21:24:00|14603.7|14601.7|14604.5|14602.5|14604.5|14602.5|14603.5|14601.5|4
1644269050000|2022-02-07 21:24:10|14602.8|14600.8|14602.7|14600.7|14602.8|14600.8|14602.5|14600.5|7
1644269060000|2022-02-07 21:24:20|14602.5|14600.5|14604.4|14602.4|14604.4|14602.4|14602.5|14600.5|6
1644269070000|2022-02-07 21:24:30|14604.3|14602.3|14604.3|14602.3|14604.5|14602.5|14604|14602|9
1644269080000|2022-02-07 21:24:40|14604.2|14602.2|14603.9|14601.9|14604.3|14602.3|14603.9|14601.9|4
1644269090000|2022-02-07 21:24:50|14604.5|14602.5|14604.9|14602.9|14604.9|14602.9|14604.5|14602.5|6
1644269100000|2022-02-07 21:25:00|14604.4|14602.4|14603.8|14601.8|14604.9|14602.9|14603.8|14601.8|26
1644269110000|2022-02-07 21:25:10|14603.9|14601.9|14603.5|14601.5|14603.9|14601.9|14603.5|14601.5|2
1644269120000|2022-02-07 21:25:20|14603.7|14601.7|14605.7|14603.7|14605.7|14603.7|14603.7|14601.7|22
1644269130000|2022-02-07 21:25:30|14606|14604|14608.4|14606.4|14608.4|14606.4|14606|14604|109
1644269140000|2022-02-07 21:25:40|14608.3|14606.3|14607.9|14605.9|14608.3|14606.3|14607.2|14605.2|9
1644269150000|2022-02-07 21:25:50|14608.3|14606.3|14607.5|14605.5|14609.2|14607.2|14607.5|14605.5|27
1644269160000|2022-02-07 21:26:00|14607.4|14605.4|14605.4|14603.4|14607.4|14605.4|14605.4|14603.4|8
1644269170000|2022-02-07 21:26:10|14605.5|14603.5|14606|14604|14606.2|14604.2|14605.5|14603.5|7
1644269180000|2022-02-07 21:26:20|14605.9|14603.9|14604.8|14602.8|14605.9|14603.9|14604.7|14602.7|18
1644269190000|2022-02-07 21:26:30|14604.9|14602.9|14605.8|14603.8|14605.9|14603.9|14604.5|14602.5|17
1644269200000|2022-02-07 21:26:40|14605.7|14603.7|14605.2|14603.2|14605.9|14603.9|14605.2|14603.2|7
1644269210000|2022-02-07 21:26:50|14605.3|14603.3|14604.8|14602.8|14605.3|14603.3|14604.7|14602.7|4
1644269220000|2022-02-07 21:27:00|14604.7|14602.7|14605.7|14603.7|14605.7|14603.7|14604.7|14602.7|15
1644269230000|2022-02-07 21:27:10|14605.8|14603.8|14607.3|14605.3|14607.3|14605.3|14605.8|14603.8|9
1644269240000|2022-02-07 21:27:20|14607.4|14605.4|14608|14606|14608|14606|14607.3|14605.3|31
1644269250000|2022-02-07 21:27:30|14607.9|14605.9|14608|14606|14608.5|14606.5|14606.9|14604.9|10
1644269260000|2022-02-07 21:27:40|14608.2|14606.2|14606.7|14604.7|14608.5|14606.5|14606.5|14604.5|35
1644269270000|2022-02-07 21:27:50|14606.3|14604.3|14606.2|14604.2|14606.5|14604.5|14606.2|14604.2|13
1644269280000|2022-02-07 21:28:00|14606.3|14604.3|14604.5|14602.5|14606.5|14604.5|14604.5|14602.5|26
1644269290000|2022-02-07 21:28:10|14604.3|14602.3|14604.8|14602.8|14604.9|14602.9|14604.2|14602.2|14
1644269300000|2022-02-07 21:28:20|14605.2|14603.2|14605.5|14603.5|14605.9|14603.9|14605.2|14603.2|18
1644269310000|2022-02-07 21:28:30|14605.7|14603.7|14605|14603|14605.8|14603.8|14604.8|14602.8|14
1644269320000|2022-02-07 21:28:40|14605.2|14603.2|14605.5|14603.5|14605.8|14603.8|14605.2|14603.2|39
1644269330000|2022-02-07 21:28:50|14605.7|14603.7|14605.8|14603.8|14606|14604|14605.7|14603.7|5
1644269340000|2022-02-07 21:29:00|14606|14604|14606.5|14604.5|14606.5|14604.5|14605.7|14603.7|14
1644269350000|2022-02-07 21:29:10|14606.7|14604.7|14606.5|14604.5|14606.7|14604.7|14606.4|14604.4|6
1644269360000|2022-02-07 21:29:20|14606.4|14604.4|14606.3|14604.3|14606.8|14604.8|14606.3|14604.3|1
1644269370000|2022-02-07 21:29:30|14606.4|14604.4|14607.3|14605.3|14607.3|14605.3|14606.3|14604.3|2
1644269380000|2022-02-07 21:29:40|14606.8|14604.8|14608.5|14606.5|14609|14607|14606.8|14604.8|33
1644269390000|2022-02-07 21:29:50|14608.8|14606.8|14607.8|14605.8|14608.8|14606.8|14607.5|14605.5|24
1644269400000|2022-02-07 21:30:00|14607.7|14605.7|14605.4|14603.4|14607.7|14605.7|14605.4|14603.4|26
1644269410000|2022-02-07 21:30:10|14606|14604|14606.2|14604.2|14606.2|14604.2|14606|14604|5
1644269420000|2022-02-07 21:30:20|14606|14604|14606.7|14604.7|14606.7|14604.7|14606|14604|9
1644269430000|2022-02-07 21:30:30|14606.8|14604.8|14605.7|14603.7|14606.9|14604.9|14605.7|14603.7|18
1644269440000|2022-02-07 21:30:40|14605.8|14603.8|14607.2|14605.2|14607.3|14605.3|14605.8|14603.8|26
1644269450000|2022-02-07 21:30:50|14606.3|14604.3|14605.7|14603.7|14606.4|14604.4|14605|14603|15
1644269460000|2022-02-07 21:31:00|14605.8|14603.8|14606.4|14604.4|14606.4|14604.4|14605.8|14603.8|5
1644269470000|2022-02-07 21:31:10|14606.5|14604.5|14606.9|14604.9|14607.3|14605.3|14606.2|14604.2|14
1644269480000|2022-02-07 21:31:20|14607.5|14605.5|14607.8|14605.8|14607.8|14605.8|14606.9|14604.9|30
1644269490000|2022-02-07 21:31:30|14607.3|14605.3|14606.8|14604.8|14607.3|14605.3|14606.8|14604.8|4
1644269500000|2022-02-07 21:31:40|14606.9|14604.9|14607|14605|14607|14605|14606.9|14604.9|1
1644269510000|2022-02-07 21:31:50|14607.2|14605.2|14607.3|14605.3|14607.3|14605.3|14607.2|14605.2|1
1644269520000|2022-02-07 21:32:00|14607.4|14605.4|14607.2|14605.2|14607.9|14605.9|14607.2|14605.2|12
1644269530000|2022-02-07 21:32:10|14606.7|14604.7|14606.7|14604.7|14607.2|14605.2|14606|14604|8
1644269540000|2022-02-07 21:32:20|14606.8|14604.8|14607.4|14605.4|14607.4|14605.4|14606.7|14604.7|1
1644269550000|2022-02-07 21:32:30|14607.5|14605.5|14607.7|14605.7|14607.7|14605.7|14607|14605|5
1644269560000|2022-02-07 21:32:40|14607.5|14605.5|14607.2|14605.2|14608|14606|14607.2|14605.2|5
1644269570000|2022-02-07 21:32:50|14606.7|14604.7|14606.5|14604.5|14606.7|14604.7|14606.4|14604.4|4
1644269580000|2022-02-07 21:33:00|14606.7|14604.7|14606.5|14604.5|14606.7|14604.7|14604.9|14602.9|31
1644269590000|2022-02-07 21:33:10|14606.4|14604.4|14606|14604|14606.4|14604.4|14605.8|14603.8|7
1644269600000|2022-02-07 21:33:20|14605.9|14603.9|14606.3|14604.3|14606.4|14604.4|14605.9|14603.9|3
1644269610000|2022-02-07 21:33:30|14606.2|14604.2|14606.7|14604.7|14606.8|14604.8|14606.2|14604.2|3
1644269620000|2022-02-07 21:33:40|14606.8|14604.8|14608|14606|14608|14606|14606.8|14604.8|2
1644269630000|2022-02-07 21:33:50|14608.5|14606.5|14608.9|14606.9|14609.2|14607.2|14608.5|14606.5|17
1644269640000|2022-02-07 21:34:00|14609|14607|14609.2|14607.2|14609.3|14607.3|14608.9|14606.9|17
1644269650000|2022-02-07 21:34:10|14609.5|14607.5|14611.5|14609.5|14611.8|14609.8|14609.5|14607.5|93
1644269660000|2022-02-07 21:34:20|14611.7|14609.7|14610.8|14608.8|14611.7|14609.7|14610.8|14608.8|14
1644269670000|2022-02-07 21:34:30|14611.2|14609.2|14610.4|14608.4|14611.2|14609.2|14610.2|14608.2|11
1644269680000|2022-02-07 21:34:40|14610.7|14608.7|14610.7|14608.7|14611|14609|14610.3|14608.3|10
1644269690000|2022-02-07 21:34:50|14610.8|14608.8|14610|14608|14610.8|14608.8|14609|14607|14
1644269700000|2022-02-07 21:35:00|14610.3|14608.3|14609.9|14607.9|14610.4|14608.4|14609.7|14607.7|4
1644269710000|2022-02-07 21:35:10|14610|14608|14609.2|14607.2|14610.2|14608.2|14608.9|14606.9|14
1644269720000|2022-02-07 21:35:20|14609.7|14607.7|14609.5|14607.5|14609.7|14607.7|14609.2|14607.2|10
1644269730000|2022-02-07 21:35:30|14609.9|14607.9|14609.5|14607.5|14610|14608|14609.5|14607.5|11
1644269740000|2022-02-07 21:35:40|14609.4|14607.4|14609.7|14607.7|14609.7|14607.7|14609.3|14607.3|4
1644269750000|2022-02-07 21:35:50|14609.8|14607.8|14609.5|14607.5|14609.8|14607.8|14609.3|14607.3|4
1644269760000|2022-02-07 21:36:00|14609.9|14607.9|14610.4|14608.4|14610.4|14608.4|14609.9|14607.9|13
1644269770000|2022-02-07 21:36:10|14610.3|14608.3|14610.8|14608.8|14611|14609|14610.3|14608.3|10
1644269780000|2022-02-07 21:36:20|14610.9|14608.9|14611.5|14609.5|14612.2|14610.2|14610.8|14608.8|99
1644269790000|2022-02-07 21:36:30|14611.7|14609.7|14612.5|14610.5|14612.9|14610.9|14611.5|14609.5|48
1644269800000|2022-02-07 21:36:40|14612.4|14610.4|14611.9|14609.9|14612.7|14610.7|14611.7|14609.7|17
1644269810000|2022-02-07 21:36:50|14612|14610|14612.5|14610.5|14612.5|14610.5|14611.9|14609.9|1
1644269820000|2022-02-07 21:37:00|14612.7|14610.7|14613|14611|14613|14611|14612.5|14610.5|7
1644269830000|2022-02-07 21:37:10|14613.3|14611.3|14613.2|14611.2|14613.5|14611.5|14612.8|14610.8|37
1644269840000|2022-02-07 21:37:20|14613|14611|14613.5|14611.5|14613.8|14611.8|14612.4|14610.4|16
1644269850000|2022-02-07 21:37:30|14613.4|14611.4|14614|14612|14614|14612|14613.3|14611.3|14
1644269860000|2022-02-07 21:37:40|14614.2|14612.2|14613.7|14611.7|14614.3|14612.3|14613.7|14611.7|40
1644269870000|2022-02-07 21:37:50|14613.9|14611.9|14614.4|14612.4|14615|14613|14613.8|14611.8|92
1644269880000|2022-02-07 21:38:00|14614.2|14612.2|14615.4|14613.4|14615.4|14613.4|14614.2|14612.2|18
1644269890000|2022-02-07 21:38:10|14615.8|14613.8|14615.2|14613.2|14616.5|14614.5|14614.7|14612.7|45
1644269900000|2022-02-07 21:38:20|14615.7|14613.7|14616|14614|14616|14614|14615.4|14613.4|11
1644269910000|2022-02-07 21:38:30|14616.2|14614.2|14615.7|14613.7|14616.5|14614.5|14615.7|14613.7|41
1644269920000|2022-02-07 21:38:40|14615.8|14613.8|14615.9|14613.9|14615.9|14613.9|14615.7|14613.7|4
1644269930000|2022-02-07 21:38:50|14616.5|14614.5|14615.8|14613.8|14616.5|14614.5|14615.8|14613.8|11
1644269940000|2022-02-07 21:39:00|14615|14613|14615.3|14613.3|14615.8|14613.8|14615|14613|43
1644269950000|2022-02-07 21:39:10|14615.2|14613.2|14614.3|14612.3|14615.2|14613.2|14613.9|14611.9|15
1644269960000|2022-02-07 21:39:20|14614.4|14612.4|14613.8|14611.8|14614.5|14612.5|14613.8|14611.8|4
1644269970000|2022-02-07 21:39:30|14613.9|14611.9|14613.5|14611.5|14613.9|14611.9|14613.3|14611.3|4
1644269980000|2022-02-07 21:39:40|14613.4|14611.4|14613.5|14611.5|14613.5|14611.5|14613.3|14611.3|3
1644269990000|2022-02-07 21:39:50|14613.7|14611.7|14613.9|14611.9|14613.9|14611.9|14613.7|14611.7|2
1644270000000|2022-02-07 21:40:00|14614.4|14612.4|14614.5|14612.5|14615.3|14613.3|14614.3|14612.3|13
1644270010000|2022-02-07 21:40:10|14613.5|14611.5|14613.9|14611.9|14614.3|14612.3|14613.5|14611.5|8
1644270020000|2022-02-07 21:40:20|14614|14612|14613.3|14611.3|14614|14612|14613.2|14611.2|6
1644270030000|2022-02-07 21:40:30|14613.4|14611.4|14614.2|14612.2|14614.2|14612.2|14613.2|14611.2|4
1644270040000|2022-02-07 21:40:40|14613.8|14611.8|14613.7|14611.7|14613.8|14611.8|14613.5|14611.5|1
1644270050000|2022-02-07 21:40:50|14613.8|14611.8|14614.9|14612.9|14614.9|14612.9|14613.8|14611.8|10
1644270060000|2022-02-07 21:41:00|14614.7|14612.7|14613.8|14611.8|14614.7|14612.7|14613.8|14611.8|2
1644270070000|2022-02-07 21:41:10|14613.5|14611.5|14612.7|14610.7|14613.5|14611.5|14612.7|14610.7|5
1644270080000|2022-02-07 21:41:20|14613.2|14611.2|14612.8|14610.8|14613.5|14611.5|14612.8|14610.8|5
1644270090000|2022-02-07 21:41:30|14612|14610|14612.2|14610.2|14612.7|14610.7|14611.9|14609.9|9
1644270100000|2022-02-07 21:41:40|14612.3|14610.3|14612.8|14610.8|14612.9|14610.9|14612.3|14610.3|1
1644270110000|2022-02-07 21:41:50|14612.9|14610.9|14613|14611|14613|14611|14612.5|14610.5|4
1644270120000|2022-02-07 21:42:00|14612.9|14610.9|14612.3|14610.3|14613|14611|14612.2|14610.2|3
1644270130000|2022-02-07 21:42:10|14612.2|14610.2|14611.2|14609.2|14612.2|14610.2|14611.2|14609.2|6
1644270140000|2022-02-07 21:42:20|14611.3|14609.3|14610.7|14608.7|14611.4|14609.4|14610.7|14608.7|6
1644270150000|2022-02-07 21:42:30|14610.8|14608.8|14610.9|14608.9|14611.5|14609.5|14610.7|14608.7|5
1644270160000|2022-02-07 21:42:40|14612.4|14610.4|14612.2|14610.2|14612.9|14610.9|14612|14610|38
1644270170000|2022-02-07 21:42:50|14612.3|14610.3|14612.9|14610.9|14612.9|14610.9|14612.2|14610.2|11
1644270180000|2022-02-07 21:43:00|14612.2|14610.2|14612.7|14610.7|14612.7|14610.7|14612.2|14610.2|5
1644270190000|2022-02-07 21:43:10|14612.5|14610.5|14613|14611|14613|14611|14612.5|14610.5|2
1644270200000|2022-02-07 21:43:20|14613.2|14611.2|14613.3|14611.3|14614.2|14612.2|14613.2|14611.2|9
1644270210000|2022-02-07 21:43:30|14613.2|14611.2|14613.8|14611.8|14613.8|14611.8|14613.2|14611.2|5
1644270220000|2022-02-07 21:43:40|14613.9|14611.9|14613.5|14611.5|14614|14612|14613.5|14611.5|1
1644270230000|2022-02-07 21:43:50|14613.4|14611.4|14612.2|14610.2|14613.4|14611.4|14612|14610|10
1644270240000|2022-02-07 21:44:00|14612.4|14610.4|14612.5|14610.5|14612.5|14610.5|14612.4|14610.4|2
1644270250000|2022-02-07 21:44:10|14612.7|14610.7|14614|14612|14614.2|14612.2|14612.7|14610.7|10
1644270260000|2022-02-07 21:44:20|14613.9|14611.9|14614.4|14612.4|14614.4|14612.4|14613.5|14611.5|10
1644270270000|2022-02-07 21:44:30|14614.5|14612.5|14615|14613|14615|14613|14614.5|14612.5|11
1644270280000|2022-02-07 21:44:40|14615.2|14613.2|14613|14611|14615.2|14613.2|14613|14611|11
1644270290000|2022-02-07 21:44:50|14613.2|14611.2|14613.2|14611.2|14613.2|14611.2|14613.2|14611.2|3
1644270300000|2022-02-07 21:45:00|14613.5|14611.5|14612.4|14610.4|14613.5|14611.5|14612.4|14610.4|18
1644270310000|2022-02-07 21:45:10|14612.5|14610.5|14612.9|14610.9|14613.4|14611.4|14612.5|14610.5|6
1644270320000|2022-02-07 21:45:20|14613|14611|14612|14610|14613|14611|14611.8|14609.8|12
1644270330000|2022-02-07 21:45:30|14612.3|14610.3|14612.3|14610.3|14612.4|14610.4|14612.3|14610.3|1
1644270340000|2022-02-07 21:45:40|14612.2|14610.2|14611.7|14609.7|14612.5|14610.5|14611.7|14609.7|7
1644270350000|2022-02-07 21:45:50|14611.5|14609.5|14611.8|14609.8|14611.8|14609.8|14610.9|14608.9|9
1644270360000|2022-02-07 21:46:00|14612.9|14610.9|14613.7|14611.7|14613.7|14611.7|14612.9|14610.9|6
1644270370000|2022-02-07 21:46:10|14613.5|14611.5|14613.9|14611.9|14614.2|14612.2|14613.5|14611.5|10
1644270380000|2022-02-07 21:46:20|14613.8|14611.8|14611.7|14609.7|14613.8|14611.8|14611.7|14609.7|17
1644270390000|2022-02-07 21:46:30|14611.8|14609.8|14611.3|14609.3|14611.8|14609.8|14611.3|14609.3|0
1644270400000|2022-02-07 21:46:40|14611.7|14609.7|14611.7|14609.7|14612|14610|14611.7|14609.7|12
1644270410000|2022-02-07 21:46:50|14611.8|14609.8|14612|14610|14612|14610|14611.8|14609.8|2
1644270420000|2022-02-07 21:47:00|14612.2|14610.2|14611.5|14609.5|14612.2|14610.2|14611.5|14609.5|8
1644270430000|2022-02-07 21:47:10|14611.7|14609.7|14610.3|14608.3|14611.9|14609.9|14610.3|14608.3|7
1644270440000|2022-02-07 21:47:20|14610.4|14608.4|14610.3|14608.3|14610.5|14608.5|14609.8|14607.8|12
1644270450000|2022-02-07 21:47:30|14610.5|14608.5|14610.3|14608.3|14610.8|14608.8|14610|14608|9
1644270460000|2022-02-07 21:47:40|14610.4|14608.4|14610.9|14608.9|14611.4|14609.4|14610.4|14608.4|22
1644270470000|2022-02-07 21:47:50|14611|14609|14610|14608|14611|14609|14610|14608|5
1644270480000|2022-02-07 21:48:00|14610.2|14608.2|14610.9|14608.9|14610.9|14608.9|14610.2|14608.2|4
1644270490000|2022-02-07 21:48:10|||||||||2
1644270500000|2022-02-07 21:48:20|14610.8|14608.8|14610.9|14608.9|14610.9|14608.9|14610.8|14608.8|2
1644270510000|2022-02-07 21:48:30|14611|14609|14612|14610|14612.2|14610.2|14611|14609|10
1644270520000|2022-02-07 21:48:40|14612.2|14610.2|14612.7|14610.7|14612.7|14610.7|14612.2|14610.2|18
1644270530000|2022-02-07 21:48:50|14612.8|14610.8|14613.7|14611.7|14613.7|14611.7|14612.8|14610.8|9
1644270540000|2022-02-07 21:49:00|14613.9|14611.9|14613.2|14611.2|14614.7|14612.7|14613.2|14611.2|35
1644270550000|2022-02-07 21:49:10|14613.3|14611.3|14613.8|14611.8|14613.8|14611.8|14613.3|14611.3|5
1644270560000|2022-02-07 21:49:20|14613.9|14611.9|14613.8|14611.8|14614.3|14612.3|14613.8|14611.8|20
1644270570000|2022-02-07 21:49:30|14614|14612|14613.9|14611.9|14614.2|14612.2|14613.9|14611.9|17
1644270580000|2022-02-07 21:49:40|14613.8|14611.8|14613.8|14611.8|14613.8|14611.8|14613.3|14611.3|2
1644270590000|2022-02-07 21:49:50|14613.7|14611.7|14614.3|14612.3|14614.3|14612.3|14613.4|14611.4|5
1644270600000|2022-02-07 21:50:00|14614.2|14612.2|14615.4|14613.4|14615.5|14613.5|14614.2|14612.2|23
1644270610000|2022-02-07 21:50:10|14615.3|14613.3|14614.2|14612.2|14615.4|14613.4|14614.2|14612.2|7
1644270620000|2022-02-07 21:50:20|14614.3|14612.3|14614.4|14612.4|14615.2|14613.2|14614.3|14612.3|5
1644270630000|2022-02-07 21:50:30|14614.3|14612.3|14614|14612|14614.7|14612.7|14614|14612|10
1644270640000|2022-02-07 21:50:40|14613.9|14611.9|14612.4|14610.4|14614|14612|14612.4|14610.4|87
1644270650000|2022-02-07 21:50:50|14612.7|14610.7|14613.8|14611.8|14613.8|14611.8|14612.5|14610.5|12
1644270660000|2022-02-07 21:51:00|14613.9|14611.9|14614.2|14612.2|14614.2|14612.2|14613.8|14611.8|3
1644270670000|2022-02-07 21:51:10|14614|14612|14614.2|14612.2|14614.3|14612.3|14614|14612|2
1644270680000|2022-02-07 21:51:20|14614.4|14612.4|14614.8|14612.8|14614.8|14612.8|14614.4|14612.4|5
1644270690000|2022-02-07 21:51:30|14615.2|14613.2|14615.2|14613.2|14615.4|14613.4|14614.9|14612.9|4
1644270700000|2022-02-07 21:51:40|14615.3|14613.3|14614.8|14612.8|14615.3|14613.3|14614|14612|7
1644270710000|2022-02-07 21:51:50|14614.9|14612.9|14615.7|14613.7|14615.7|14613.7|14614.9|14612.9|10
1644270720000|2022-02-07 21:52:00|14615.9|14613.9|14616.2|14614.2|14616.2|14614.2|14615.3|14613.3|11
1644270730000|2022-02-07 21:52:10|14616.3|14614.3|14616|14614|14616.3|14614.3|14615.9|14613.9|13
1644270740000|2022-02-07 21:52:20|14616.2|14614.2|14616.3|14614.3|14616.9|14614.9|14616|14614|36
1644270750000|2022-02-07 21:52:30|14616.2|14614.2|14616.3|14614.3|14616.4|14614.4|14616.2|14614.2|5
1644270760000|2022-02-07 21:52:40|14616.5|14614.5|14616.5|14614.5|14616.5|14614.5|14616.2|14614.2|11
1644270770000|2022-02-07 21:52:50|14616|14614|14616|14614|14616|14614|14616|14614|6
1644270780000|2022-02-07 21:53:00|14616.2|14614.2|14616.7|14614.7|14616.8|14614.8|14616.2|14614.2|3
1644270790000|2022-02-07 21:53:10|14616.8|14614.8|14617.5|14615.5|14617.5|14615.5|14616.4|14614.4|26
1644270800000|2022-02-07 21:53:20|14616.4|14614.4|14616.8|14614.8|14616.9|14614.9|14616.4|14614.4|14
1644270810000|2022-02-07 21:53:30|14616.9|14614.9|14616.5|14614.5|14616.9|14614.9|14616.5|14614.5|8
1644270820000|2022-02-07 21:53:40|14616.7|14614.7|14616.7|14614.7|14616.8|14614.8|14616.5|14614.5|6
1644270830000|2022-02-07 21:53:50|14617.7|14615.7|14618.4|14616.4|14618.5|14616.5|14617.5|14615.5|45
1644270840000|2022-02-07 21:54:00|14619.3|14617.3|14618.5|14616.5|14619.3|14617.3|14618.5|14616.5|19
1644270850000|2022-02-07 21:54:10|14618.7|14616.7|14618.3|14616.3|14618.9|14616.9|14618.2|14616.2|11
1644270860000|2022-02-07 21:54:20|14618.2|14616.2|14618.2|14616.2|14618.2|14616.2|14618.2|14616.2|3
1644270870000|2022-02-07 21:54:30|14618.3|14616.3|14619.2|14617.2|14619.2|14617.2|14618.3|14616.3|19
1644270880000|2022-02-07 21:54:40|14619.4|14617.4|14619.7|14617.7|14620|14618|14619.2|14617.2|24
1644270890000|2022-02-07 21:54:50|14619.8|14617.8|14621|14619|14621|14619|14619.7|14617.7|22
1644270900000|2022-02-07 21:55:00|14620.7|14618.7|14619.8|14617.8|14621.8|14619.8|14619.8|14617.8|34
1644270910000|2022-02-07 21:55:10|14619.9|14617.9|14618.8|14616.8|14620.3|14618.3|14618.5|14616.5|2
1644270920000|2022-02-07 21:55:20|14618.5|14616.5|14618.5|14616.5|14618.5|14616.5|14618.5|14616.5|4
1644270930000|2022-02-07 21:55:30|14618.3|14616.3|14618.5|14616.5|14618.5|14616.5|14618.3|14616.3|4
1644270940000|2022-02-07 21:55:40|14618.4|14616.4|14618.5|14616.5|14618.5|14616.5|14618|14616|2
1644270950000|2022-02-07 21:55:50|14618.4|14616.4|14618.5|14616.5|14618.5|14616.5|14618.4|14616.4|0
1644270960000|2022-02-07 21:56:00|14618.7|14616.7|14618.9|14616.9|14618.9|14616.9|14618.7|14616.7|9
1644270970000|2022-02-07 21:56:10|14619|14617|14619.9|14617.9|14620|14618|14619|14617|12
1644270980000|2022-02-07 21:56:20|14620|14618|14619.8|14617.8|14620|14618|14619.8|14617.8|0
1644270990000|2022-02-07 21:56:30|14619.9|14617.9|14620|14618|14620|14618|14619.9|14617.9|2
1644271000000|2022-02-07 21:56:40|14619.9|14617.9|14619.9|14617.9|14619.9|14617.9|14619.8|14617.8|6
1644271010000|2022-02-07 21:56:50|14620.2|14618.2|14619.7|14617.7|14620.2|14618.2|14619.7|14617.7|57
1644271020000|2022-02-07 21:57:00|14619.8|14617.8|14618|14616|14619.8|14617.8|14617.9|14615.9|23
1644271030000|2022-02-07 21:57:10|14617.9|14615.9|14617|14615|14617.9|14615.9|14617|14615|7
1644271040000|2022-02-07 21:57:20|14616.7|14614.7|14616.8|14614.8|14616.8|14614.8|14616.7|14614.7|11
1644271050000|2022-02-07 21:57:30|14616.3|14614.3|14616.3|14614.3|14616.3|14614.3|14616.2|14614.2|15
1644271060000|2022-02-07 21:57:40|14616.4|14614.4|14617.2|14615.2|14617.2|14615.2|14616.4|14614.4|10
1644271070000|2022-02-07 21:57:50|14617.4|14615.4|14617.2|14615.2|14617.4|14615.4|14617.2|14615.2|9
1644271080000|2022-02-07 21:58:00|14617|14615|14616.8|14614.8|14617|14615|14616.8|14614.8|5
1644271090000|2022-02-07 21:58:10|14617|14615|14617|14615|14617.2|14615.2|14617|14615|10
1644271110000|2022-02-07 21:58:30|14617.2|14615.2|14617|14615|14617.2|14615.2|14617|14615|1
1644271120000|2022-02-07 21:58:40|14617.2|14615.2|14617.2|14615.2|14617.3|14615.3|14617|14615|8
1644271130000|2022-02-07 21:58:50|14617|14615|14617|14615|14617|14615|14617|14615|11
1644271140000|2022-02-07 21:59:00|14616.8|14614.8|14616.2|14614.2|14616.9|14614.9|14616.2|14614.2|15
1644271150000|2022-02-07 21:59:10|14616.5|14614.5|14615.7|14613.7|14616.5|14614.5|14615.5|14613.5|14
1644271160000|2022-02-07 21:59:20|14615.5|14613.5|14615.7|14613.7|14615.8|14613.8|14615.5|14613.5|4
1644271170000|2022-02-07 21:59:30|14615.8|14613.8|14615.5|14613.5|14615.8|14613.8|14615.5|14613.5|16
1644271180000|2022-02-07 21:59:40|14615.3|14613.3|14614.8|14612.8|14615.4|14613.4|14614.7|14612.7|15
1644271190000|2022-02-07 21:59:50|14614.4|14612.4|14616.9|14611.9|14617.2|14613.2|14613.4|14611.4|48
1644271200000|2022-02-07 22:00:00|14616.7|14611.7|14615.9|14610.9|14616.7|14611.7|14615.9|14610.9|0
1644271220000|2022-02-07 22:00:20|14616|14611|14615.7|14610.7|14616|14611|14615.7|14610.7|0
1644271230000|2022-02-07 22:00:30|14615.9|14610.9|14615.3|14610.3|14616.5|14611.5|14615.3|14610.3|0
1644271240000|2022-02-07 22:00:40|14616.5|14611.5|14615.4|14610.4|14616.5|14611.5|14615.4|14610.4|0
1644271250000|2022-02-07 22:00:50|14616.7|14611.7|14616.3|14611.3|14616.7|14611.7|14615.9|14610.9|0
1644271260000|2022-02-07 22:01:00|14616|14611|14616|14611|14616|14611|14616|14611|0
1644271290000|2022-02-07 22:01:30|14616.1|14611.1|14616.1|14611.1|14616.1|14611.1|14616.1|14611.1|0
1644271310000|2022-02-07 22:01:50|14616.2|14611.2|14616.2|14611.2|14616.2|14611.2|14616.2|14611.2|0
1644271330000|2022-02-07 22:02:10|14615.9|14610.9|14615.9|14610.9|14615.9|14610.9|14615.9|14610.9|0
1644271350000|2022-02-07 22:02:30|14615.6|14610.6|14615.6|14610.6|14615.6|14610.6|14615.6|14610.6|0
1644271370000|2022-02-07 22:02:50|14615.3|14610.3|14615.5|14610.5|14615.5|14610.5|14615.3|14610.3|0
1644271380000|2022-02-07 22:03:00|14615.3|14610.3|14615.3|14610.3|14615.3|14610.3|14615.3|14610.3|0
1644271390000|2022-02-07 22:03:10|14615.5|14610.5|14615.5|14610.5|14615.5|14610.5|14615.4|14610.4|0
1644271400000|2022-02-07 22:03:20|14615.3|14610.3|14615.3|14610.3|14615.3|14610.3|14615.3|14610.3|0
1644271410000|2022-02-07 22:03:30|14614.9|14609.9|14614.6|14609.6|14614.9|14609.9|14614.6|14609.6|0
1644271420000|2022-02-07 22:03:40|14614.7|14609.7|14614.7|14609.7|14614.7|14609.7|14614.7|14609.7|0
1644271430000|2022-02-07 22:03:50|14614.6|14609.6|14614.6|14609.6|14614.6|14609.6|14614.6|14609.6|0
1644271470000|2022-02-07 22:04:30|14614.4|14609.4|14613.9|14608.9|14614.4|14609.4|14613.9|14608.9|0
1644271480000|2022-02-07 22:04:40|14614.2|14609.2|14614.2|14609.2|14614.2|14609.2|14614.2|14609.2|0
1644271500000|2022-02-07 22:05:00|14614.6|14609.6|14615|14610|14615|14610|14614.4|14609.4|0
1644271510000|2022-02-07 22:05:10|14614.8|14609.8|14614.5|14609.5|14614.8|14609.8|14614.5|14609.5|0
1644271520000|2022-02-07 22:05:20|14613.8|14608.8|14613.7|14608.7|14613.8|14608.8|14613.7|14608.7|0
1644271530000|2022-02-07 22:05:30|14614.4|14609.4|14614.5|14609.5|14614.5|14609.5|14613.7|14608.7|0
1644271550000|2022-02-07 22:05:50|14614.3|14609.3|14615.8|14610.8|14615.9|14610.9|14614.3|14609.3|0
1644271560000|2022-02-07 22:06:00|14615.9|14610.9|14615.9|14610.9|14615.9|14610.9|14615.9|14610.9|0
1644271570000|2022-02-07 22:06:10|14615.2|14610.2|14615.2|14610.2|14615.2|14610.2|14615.2|14610.2|0
1644271580000|2022-02-07 22:06:20|14614.3|14609.3|14614.3|14609.3|14614.3|14609.3|14614.3|14609.3|0
1644271600000|2022-02-07 22:06:40|14613|14608|14613.4|14608.4|14614.6|14609.6|14612.9|14607.9|0
1644271610000|2022-02-07 22:06:50|14613.5|14608.5|14613.1|14608.1|14613.5|14608.5|14612.9|14607.9|0
1644271620000|2022-02-07 22:07:00|14613.2|14608.2|14613.1|14608.1|14613.2|14608.2|14613.1|14608.1|0
1644271630000|2022-02-07 22:07:10|14613.2|14608.2|14613.4|14608.4|14613.4|14608.4|14613.2|14608.2|0
1644271640000|2022-02-07 22:07:20|14613.2|14608.2|14612.9|14607.9|14613.2|14608.2|14612.9|14607.9|0
1644271650000|2022-02-07 22:07:30|14612.8|14607.8|14614|14609|14614|14609|14612.7|14607.7|0
1644271660000|2022-02-07 22:07:40|14614.1|14609.1|14615.3|14610.3|14615.3|14610.3|14614.1|14609.1|0
1644271670000|2022-02-07 22:07:50|14616.3|14611.3|14615.8|14610.8|14616.4|14611.4|14615.8|14610.8|0
1644271680000|2022-02-07 22:08:00|14614.3|14609.3|14614.8|14609.8|14614.8|14609.8|14614.3|14609.3|0
1644271690000|2022-02-07 22:08:10|14615.8|14610.8|14615.8|14610.8|14615.8|14610.8|14615.8|14610.8|0
1644271710000|2022-02-07 22:08:30|14616.4|14611.4|14616.4|14611.4|14616.4|14611.4|14616.4|14611.4|0
1644271730000|2022-02-07 22:08:50|14615.8|14610.8|14615.8|14610.8|14615.8|14610.8|14615.8|14610.8|0
1644271740000|2022-02-07 22:09:00|14616.4|14611.4|14616.4|14611.4|14616.4|14611.4|14616.4|14611.4|0
1644271800000|2022-02-07 22:10:00|14616.7|14611.7|14616.7|14611.7|14617.4|14612.4|14616.1|14611.1|0
1644271810000|2022-02-07 22:10:10|14615.8|14610.8|14615.6|14610.6|14615.8|14610.8|14615.5|14610.5|0
1644271840000|2022-02-07 22:10:40|14615.5|14610.5|14615.5|14610.5|14615.5|14610.5|14615.5|14610.5|0
1644271890000|2022-02-07 22:11:30|14614.1|14609.1|14614.1|14609.1|14614.1|14609.1|14614.1|14609.1|0
1644271900000|2022-02-07 22:11:40|14614.2|14609.2|14614.2|14609.2|14614.2|14609.2|14614.2|14609.2|0
1644271940000|2022-02-07 22:12:20|14614.1|14609.1|14614.2|14609.2|14614.2|14609.2|14614.1|14609.1|0
1644272020000|2022-02-07 22:13:40|14614.3|14609.3|14614.6|14609.6|14614.6|14609.6|14614.3|14609.3|0
1644272060000|2022-02-07 22:14:20|14614.5|14609.5|14614.5|14609.5|14614.5|14609.5|14614.5|14609.5|0
1644272130000|2022-02-07 22:15:30|14614.4|14609.4|14614.5|14609.5|14614.5|14609.5|14614.4|14609.4|0
1644272180000|2022-02-07 22:16:20|14613.9|14608.9|14613.9|14608.9|14613.9|14608.9|14613.9|14608.9|0
1644272190000|2022-02-07 22:16:30|14613.8|14608.8|14613.9|14608.9|14613.9|14608.9|14613.8|14608.8|0
1644272200000|2022-02-07 22:16:40|14614|14609|14614|14609|14614|14609|14614|14609|0
1644272210000|2022-02-07 22:16:50|14613.9|14608.9|14614.1|14609.1|14614.1|14609.1|14613.9|14608.9|0
1644272230000|2022-02-07 22:17:10|14614|14609|14614|14609|14614|14609|14614|14609|0
1644272240000|2022-02-07 22:17:20|14613.9|14608.9|14613.9|14608.9|14613.9|14608.9|14613.9|14608.9|0
1644272270000|2022-02-07 22:17:50|14614|14609|14614|14609|14614|14609|14614|14609|0
1644272300000|2022-02-07 22:18:20|14613.7|14608.7|14613.7|14608.7|14613.7|14608.7|14613.7|14608.7|0
1644272310000|2022-02-07 22:18:30|14612.2|14607.2|14612.2|14607.2|14612.2|14607.2|14612.2|14607.2|0
1644272320000|2022-02-07 22:18:40|14612.6|14607.6|14611.9|14606.9|14612.6|14607.6|14611.8|14606.8|0
1644272330000|2022-02-07 22:18:50|14611.7|14606.7|14611.6|14606.6|14611.7|14606.7|14611.6|14606.6|0
1644272340000|2022-02-07 22:19:00|14611.7|14606.7|14611.7|14606.7|14611.7|14606.7|14611.7|14606.7|0
1644272350000|2022-02-07 22:19:10|14611.3|14606.3|14611.3|14606.3|14611.3|14606.3|14611.3|14606.3|0
1644272360000|2022-02-07 22:19:20|14611.6|14606.6|14609.5|14604.5|14611.6|14606.6|14609.5|14604.5|0
1644272370000|2022-02-07 22:19:30|14609.4|14604.4|14609.2|14604.2|14609.4|14604.4|14608.2|14603.2|0
1644272380000|2022-02-07 22:19:40|14609.3|14604.3|14609.4|14604.4|14609.4|14604.4|14609.3|14604.3|0
1644272390000|2022-02-07 22:19:50|14609.3|14604.3|14609.3|14604.3|14609.3|14604.3|14609.3|14604.3|0
1644272400000|2022-02-07 22:20:00|14609.6|14604.6|14609.6|14604.6|14609.6|14604.6|14609.6|14604.6|0
1644272410000|2022-02-07 22:20:10|14610|14605|14610|14605|14610|14605|14610|14605|0
1644272420000|2022-02-07 22:20:20|14609.6|14604.6|14609.6|14604.6|14609.6|14604.6|14609.6|14604.6|0
1644272440000|2022-02-07 22:20:40|14609.5|14604.5|14609.5|14604.5|14609.5|14604.5|14609.5|14604.5|0
1644272450000|2022-02-07 22:20:50|14609.6|14604.6|14609.6|14604.6|14609.6|14604.6|14609.6|14604.6|0
1644272490000|2022-02-07 22:21:30|14609.7|14604.7|14610|14605|14610|14605|14609.7|14604.7|0
1644272500000|2022-02-07 22:21:40|14610.1|14605.1|14610.8|14605.8|14610.8|14605.8|14609.9|14604.9|0
1644272520000|2022-02-07 22:22:00|14611|14606|14612.3|14607.3|14612.3|14607.3|14610.7|14605.7|0
1644272530000|2022-02-07 22:22:10|14612.1|14607.1|14611.9|14606.9|14612.1|14607.1|14611.9|14606.9|0
1644272540000|2022-02-07 22:22:20|14611.8|14606.8|14612.3|14607.3|14612.3|14607.3|14611.8|14606.8|0
1644272550000|2022-02-07 22:22:30|14612.1|14607.1|14612|14607|14612.1|14607.1|14611.9|14606.9|0
1644272560000|2022-02-07 22:22:40|14611.9|14606.9|14611.9|14606.9|14611.9|14606.9|14611.9|14606.9|0
1644272580000|2022-02-07 22:23:00|14611.1|14606.1|14611.1|14606.1|14611.1|14606.1|14611.1|14606.1|0
1644272630000|2022-02-07 22:23:50|14610.7|14605.7|14610.7|14605.7|14610.7|14605.7|14610.7|14605.7|0
1644272650000|2022-02-07 22:24:10|14610.6|14605.6|14610.6|14605.6|14610.6|14605.6|14610.6|14605.6|0
1644272660000|2022-02-07 22:24:20|14610.4|14605.4|14611.2|14606.2|14611.2|14606.2|14610.4|14605.4|0
1644272670000|2022-02-07 22:24:30|14611.1|14606.1|14610.9|14605.9|14611.1|14606.1|14610.9|14605.9|0
1644272680000|2022-02-07 22:24:40|14611.1|14606.1|14611.1|14606.1|14611.1|14606.1|14611.1|14606.1|0
1644272710000|2022-02-07 22:25:10|14611|14606|14611|14606|14611|14606|14611|14606|0
1644272720000|2022-02-07 22:25:20|14610.9|14605.9|14610.9|14605.9|14610.9|14605.9|14610.9|14605.9|0
1644272730000|2022-02-07 22:25:30|14610.8|14605.8|14610.8|14605.8|14610.8|14605.8|14610.8|14605.8|0
1644272750000|2022-02-07 22:25:50|14610.7|14605.7|14610.9|14605.9|14611|14606|14610.7|14605.7|0
1644272770000|2022-02-07 22:26:10|14611.2|14606.2|14611.2|14606.2|14611.2|14606.2|14611.2|14606.2|0
1644272820000|2022-02-07 22:27:00|14611.1|14606.1|14611.2|14606.2|14611.3|14606.3|14611.1|14606.1|0
1644272830000|2022-02-07 22:27:10|14611.4|14606.4|14612.9|14607.9|14612.9|14607.9|14611.4|14606.4|0
1644272870000|2022-02-07 22:27:50|14612.8|14607.8|14612.8|14607.8|14612.8|14607.8|14612.8|14607.8|0
1644272990000|2022-02-07 22:29:50|14612.7|14607.7|14612.7|14607.7|14612.7|14607.7|14612.7|14607.7|0
1644273000000|2022-02-07 22:30:00|14612.6|14607.6|14612.9|14607.9|14612.9|14607.9|14611.9|14606.9|0
1644273010000|2022-02-07 22:30:10|14612.7|14607.7|14612.8|14607.8|14613.3|14608.3|14612.7|14607.7|0
1644273020000|2022-02-07 22:30:20|14612.2|14607.2|14613.2|14608.2|14613.2|14608.2|14612.2|14607.2|0
1644273030000|2022-02-07 22:30:30|14613.5|14608.5|14613.5|14608.5|14613.5|14608.5|14613.5|14608.5|0
1644273050000|2022-02-07 22:30:50|14613.7|14608.7|14613.6|14608.6|14613.7|14608.7|14613.6|14608.6|0
1644273060000|2022-02-07 22:31:00|14612.6|14607.6|14612.6|14607.6|14612.6|14607.6|14612.6|14607.6|0
1644273070000|2022-02-07 22:31:10|14612.5|14607.5|14612.5|14607.5|14612.5|14607.5|14612.5|14607.5|0
1644273090000|2022-02-07 22:31:30|14611.7|14606.7|14611.7|14606.7|14611.7|14606.7|14611.7|14606.7|0
1644273110000|2022-02-07 22:31:50|14612.5|14607.5|14612.6|14607.6|14612.6|14607.6|14612.5|14607.5|0
1644273140000|2022-02-07 22:32:20|14612.7|14607.7|14612.7|14607.7|14612.7|14607.7|14612.7|14607.7|0
1644273150000|2022-02-07 22:32:30|14613.9|14608.9|14613.9|14608.9|14613.9|14608.9|14613.9|14608.9|0
1644273200000|2022-02-07 22:33:20|14614|14609|14614|14609|14614|14609|14614|14609|0
1644273210000|2022-02-07 22:33:30|14613.8|14608.8|14613.8|14608.8|14613.8|14608.8|14613.8|14608.8|0
1644273230000|2022-02-07 22:33:50|14613.7|14608.7|14613.7|14608.7|14613.7|14608.7|14613.7|14608.7|0
1644273240000|2022-02-07 22:34:00|14613.8|14608.8|14613.8|14608.8|14613.8|14608.8|14613.8|14608.8|0
1644273270000|2022-02-07 22:34:30|14613.9|14608.9|14613.9|14608.9|14613.9|14608.9|14613.9|14608.9|0
1644273290000|2022-02-07 22:34:50|14612.7|14607.7|14612.7|14607.7|14612.7|14607.7|14612.7|14607.7|0
1644273300000|2022-02-07 22:35:00|14611.7|14606.7|14612.3|14607.3|14612.6|14607.6|14611.7|14606.7|0
1644273340000|2022-02-07 22:35:40|14612.4|14607.4|14612.4|14607.4|14612.4|14607.4|14612.4|14607.4|0
1644273380000|2022-02-07 22:36:20|14612.5|14607.5|14612.6|14607.6|14612.7|14607.7|14612.5|14607.5|0
1644273390000|2022-02-07 22:36:30|14612.4|14607.4|14612.4|14607.4|14612.4|14607.4|14612.4|14607.4|0
1644273410000|2022-02-07 22:36:50|14612.5|14607.5|14612.5|14607.5|14612.5|14607.5|14612.5|14607.5|0
1644273480000|2022-02-07 22:38:00|14612.6|14607.6|14612.6|14607.6|14612.6|14607.6|14612.6|14607.6|0
1644273520000|2022-02-07 22:38:40|14612.2|14607.2|14612.2|14607.2|14612.2|14607.2|14612.2|14607.2|0
1644273560000|2022-02-07 22:39:20|14612.1|14607.1|14612.1|14607.1|14612.1|14607.1|14612.1|14607.1|0
1644273660000|2022-02-07 22:41:00|14612|14607|14612|14607|14612|14607|14612|14607|0
1644273670000|2022-02-07 22:41:10|14611.3|14606.3|14611.3|14606.3|14611.3|14606.3|14611.3|14606.3|0
1644273690000|2022-02-07 22:41:30|14611.4|14606.4|14611.3|14606.3|14611.4|14606.4|14611.3|14606.3|0
1644273700000|2022-02-07 22:41:40|14611.4|14606.4|14611.4|14606.4|14611.4|14606.4|14611.4|14606.4|0
1644273710000|2022-02-07 22:41:50|14611.6|14606.6|14611.4|14606.4|14611.7|14606.7|14611.4|14606.4|0
1644273730000|2022-02-07 22:42:10|14611.5|14606.5|14611.6|14606.6|14611.6|14606.6|14611.5|14606.5|0
1644273760000|2022-02-07 22:42:40|14611.5|14606.5|14611.5|14606.5|14611.5|14606.5|14611.5|14606.5|0
1644273770000|2022-02-07 22:42:50|14611.4|14606.4|14611.4|14606.4|14611.4|14606.4|14611.4|14606.4|0
1644273790000|2022-02-07 22:43:10|14611.2|14606.2|14611.4|14606.4|14611.4|14606.4|14611.2|14606.2|0
1644273830000|2022-02-07 22:43:50|14610.9|14605.9|14610.9|14605.9|14610.9|14605.9|14610.9|14605.9|0
1644273840000|2022-02-07 22:44:00|14611.1|14606.1|14611.1|14606.1|14611.1|14606.1|14611.1|14606.1|0
1644273850000|2022-02-07 22:44:10|14610.9|14605.9|14610.9|14605.9|14610.9|14605.9|14610.9|14605.9|0
1644273870000|2022-02-07 22:44:30|14611.5|14606.5|14611.7|14606.7|14611.7|14606.7|14611.5|14606.5|0
1644273940000|2022-02-07 22:45:40|14611.8|14606.8|14611.8|14606.8|14611.8|14606.8|14611.8|14606.8|0
1644273960000|2022-02-07 22:46:00|14612|14607|14612.1|14607.1|14612.1|14607.1|14612|14607|0
1644273970000|2022-02-07 22:46:10|14612.2|14607.2|14612.2|14607.2|14612.2|14607.2|14612.2|14607.2|0
1644273980000|2022-02-07 22:46:20|14612.1|14607.1|14612.1|14607.1|14612.1|14607.1|14612.1|14607.1|0
1644273990000|2022-02-07 22:46:30|14612.2|14607.2|14611.8|14606.8|14612.2|14607.2|14611.8|14606.8|0
1644274000000|2022-02-07 22:46:40|14613.6|14608.6|14613.5|14608.5|14613.6|14608.6|14613.5|14608.5|0
1644274010000|2022-02-07 22:46:50|14613.6|14608.6|14613.6|14608.6|14613.6|14608.6|14613.6|14608.6|0
1644274050000|2022-02-07 22:47:30|14613.2|14608.2|14613.2|14608.2|14613.2|14608.2|14613.2|14608.2|0
1644274060000|2022-02-07 22:47:40|14613.3|14608.3|14613.4|14608.4|14613.4|14608.4|14613.3|14608.3|0
1644274080000|2022-02-07 22:48:00|14613.3|14608.3|14613.3|14608.3|14613.3|14608.3|14613.3|14608.3|0
1644274090000|2022-02-07 22:48:10|14613.4|14608.4|14613.6|14608.6|14613.6|14608.6|14613.4|14608.4|0
1644274100000|2022-02-07 22:48:20|14613.4|14608.4|14613.3|14608.3|14613.4|14608.4|14613.3|14608.3|0
1644274110000|2022-02-07 22:48:30|14613.2|14608.2|14613.2|14608.2|14613.2|14608.2|14613.2|14608.2|0
1644274120000|2022-02-07 22:48:40|14613.3|14608.3|14613.3|14608.3|14613.3|14608.3|14613.3|14608.3|0
1644274130000|2022-02-07 22:48:50|14613.4|14608.4|14613.4|14608.4|14613.4|14608.4|14613.4|14608.4|0
1644274140000|2022-02-07 22:49:00|14613.7|14608.7|14613.7|14608.7|14613.7|14608.7|14613.7|14608.7|0
1644274160000|2022-02-07 22:49:20|14613.9|14608.9|14613.7|14608.7|14613.9|14608.9|14613.7|14608.7|0
1644274170000|2022-02-07 22:49:30|14613.8|14608.8|14613.7|14608.7|14614.2|14609.2|14613.7|14608.7|0
1644274190000|2022-02-07 22:49:50|14613.8|14608.8|14613.8|14608.8|14613.8|14608.8|14613.8|14608.8|0
1644274220000|2022-02-07 22:50:20|14613.7|14608.7|14613.7|14608.7|14613.7|14608.7|14613.7|14608.7|0
1644274230000|2022-02-07 22:50:30|14613.6|14608.6|14613.6|14608.6|14613.6|14608.6|14613.6|14608.6|0
1644274290000|2022-02-07 22:51:30|14613.8|14608.8|14613.8|14608.8|14613.8|14608.8|14613.8|14608.8|0
1644274310000|2022-02-07 22:51:50|14614.7|14609.7|14614.3|14609.3|14614.7|14609.7|14614.3|14609.3|0
1644274320000|2022-02-07 22:52:00|14615.4|14610.4|14614.3|14609.3|14615.4|14610.4|14614.3|14609.3|0
1644274360000|2022-02-07 22:52:40|14614.7|14609.7|14614.8|14609.8|14614.8|14609.8|14614.3|14609.3|0
1644274380000|2022-02-07 22:53:00|14614.3|14609.3|14615|14610|14615|14610|14614.3|14609.3|0
1644274390000|2022-02-07 22:53:10|14614.2|14609.2|14614.2|14609.2|14614.2|14609.2|14614.2|14609.2|0
1644274430000|2022-02-07 22:53:50|14614|14609|14614|14609|14614|14609|14614|14609|0
1644274440000|2022-02-07 22:54:00|14614.4|14609.4|14614|14609|14614.4|14609.4|14614|14609|0
1644274450000|2022-02-07 22:54:10|14614.6|14609.6|14614.5|14609.5|14614.6|14609.6|14614.5|14609.5|0
1644274490000|2022-02-07 22:54:50|14613.9|14608.9|14613.9|14608.9|14613.9|14608.9|14613.9|14608.9|0
1644274530000|2022-02-07 22:55:30|14613.8|14608.8|14613.8|14608.8|14613.8|14608.8|14613.8|14608.8|0
1644274600000|2022-02-07 22:56:40|14613.7|14608.7|14613.7|14608.7|14613.7|14608.7|14613.7|14608.7|0
1644274630000|2022-02-07 22:57:10|14613.8|14608.8|14613.8|14608.8|14613.8|14608.8|14613.8|14608.8|0
1644274640000|2022-02-07 22:57:20|14613.7|14608.7|14613.7|14608.7|14613.7|14608.7|14613.7|14608.7|0
1644274730000|2022-02-07 22:58:50|14613.6|14608.6|14613.4|14608.4|14613.6|14608.6|14613.4|14608.4|0
1644274760000|2022-02-07 22:59:20|14613.1|14608.1|14613.1|14608.1|14613.1|14608.1|14613.1|14608.1|0
1644274780000|2022-02-07 22:59:40|14613.2|14608.2|14613.6|14608.6|14613.9|14608.9|14613|14608|0
1644274800000|2022-02-07 23:00:00|14613.4|14611.4|14615.9|14613.9|14620.7|14618.7|14611.4|14609.4|64
1644274810000|2022-02-07 23:00:10|14615.4|14613.4|14616|14614|14617.4|14615.4|14614.3|14612.3|16
1644274820000|2022-02-07 23:00:20|14616.2|14614.2|14616|14614|14616.3|14614.3|14615.9|14613.9|12
1644274830000|2022-02-07 23:00:30|14615.3|14613.3|14614.3|14612.3|14615.3|14613.3|14614|14612|11
1644274840000|2022-02-07 23:00:40|14613.8|14611.8|14613|14611|14614|14612|14612.9|14610.9|17
1644274850000|2022-02-07 23:00:50|14612.9|14610.9|14610.9|14608.9|14613|14611|14610|14608|13
1644274860000|2022-02-07 23:01:00|14611.8|14609.8|14608.9|14606.9|14612.3|14610.3|14608.9|14606.9|20
1644274870000|2022-02-07 23:01:10|14608.8|14606.8|14606.5|14604.5|14608.8|14606.8|14605.7|14603.7|28
1644274880000|2022-02-07 23:01:20|14606.7|14604.7|14606.5|14604.5|14606.7|14604.7|14603.4|14601.4|36
1644274890000|2022-02-07 23:01:30|14606.7|14604.7|14608|14606|14608|14606|14606.7|14604.7|9
1644274900000|2022-02-07 23:01:40|14608.2|14606.2|14609.2|14607.2|14609.9|14607.9|14608.2|14606.2|22
1644274910000|2022-02-07 23:01:50|14609.3|14607.3|14608.4|14606.4|14609.5|14607.5|14608.3|14606.3|3
1644274920000|2022-02-07 23:02:00|14608.8|14606.8|14608.8|14606.8|14609.4|14607.4|14608|14606|14
1644274930000|2022-02-07 23:02:10|14608.4|14606.4|14608|14606|14608.4|14606.4|14608|14606|5
1644274940000|2022-02-07 23:02:20|14607.9|14605.9|14606.4|14604.4|14607.9|14605.9|14606.4|14604.4|7
1644274950000|2022-02-07 23:02:30|14606.5|14604.5|14607.7|14605.7|14607.7|14605.7|14606.4|14604.4|6
1644274960000|2022-02-07 23:02:40|14607.8|14605.8|14605.3|14603.3|14607.8|14605.8|14605.3|14603.3|2
1644274970000|2022-02-07 23:02:50|14605.4|14603.4|14606.3|14604.3|14606.4|14604.4|14604.5|14602.5|10
1644274980000|2022-02-07 23:03:00|14605.5|14603.5|14604.9|14602.9|14605.5|14603.5|14604.5|14602.5|7
1644274990000|2022-02-07 23:03:10|14605|14603|14606.5|14604.5|14606.8|14604.8|14605|14603|7
1644275000000|2022-02-07 23:03:20|14606.7|14604.7|14607.5|14605.5|14607.5|14605.5|14606|14604|8
1644275010000|2022-02-07 23:03:30|14607.4|14605.4|14607.3|14605.3|14607.4|14605.4|14606.5|14604.5|3
1644275020000|2022-02-07 23:03:40|14607.4|14605.4|14608.5|14606.5|14608.8|14606.8|14607.3|14605.3|38
1644275030000|2022-02-07 23:03:50|14608.2|14606.2|14606.4|14604.4|14608.2|14606.2|14606.4|14604.4|4
1644275040000|2022-02-07 23:04:00|14606.3|14604.3|14607.8|14605.8|14608|14606|14605.4|14603.4|17
1644275050000|2022-02-07 23:04:10|14607.9|14605.9|14608.5|14606.5|14608.7|14606.7|14607.9|14605.9|0
1644275060000|2022-02-07 23:04:20|14608.7|14606.7|14609.5|14607.5|14610.5|14608.5|14608.7|14606.7|12
1644275070000|2022-02-07 23:04:30|14609.8|14607.8|14609.7|14607.7|14610.2|14608.2|14609.7|14607.7|2
1644275080000|2022-02-07 23:04:40|14609.4|14607.4|14610.2|14608.2|14610.2|14608.2|14609.4|14607.4|2
1644275090000|2022-02-07 23:04:50|14610|14608|14609.7|14607.7|14610.5|14608.5|14609.7|14607.7|3
1644275100000|2022-02-07 23:05:00|14609.8|14607.8|14608.5|14606.5|14609.8|14607.8|14608.5|14606.5|9
1644275110000|2022-02-07 23:05:10|14608.4|14606.4|14608.4|14606.4|14608.4|14606.4|14608.4|14606.4|1
1644275120000|2022-02-07 23:05:20|14608.9|14606.9|14609.3|14607.3|14609.3|14607.3|14608.9|14606.9|6
1644275130000|2022-02-07 23:05:30|14609.4|14607.4|14609.7|14607.7|14609.7|14607.7|14609.4|14607.4|1
1644275140000|2022-02-07 23:05:40|14609.8|14607.8|14608.8|14606.8|14609.9|14607.9|14608.8|14606.8|0
1644275150000|2022-02-07 23:05:50|14608.4|14606.4|14607.8|14605.8|14608.4|14606.4|14607.4|14605.4|2
1644275160000|2022-02-07 23:06:00|14607.7|14605.7|14606.4|14604.4|14607.7|14605.7|14606|14604|7
1644275170000|2022-02-07 23:06:10|14606.5|14604.5|14606.5|14604.5|14606.9|14604.9|14606.4|14604.4|1
1644275180000|2022-02-07 23:06:20|14606.3|14604.3|14602.3|14600.3|14606.3|14604.3|14599.9|14597.9|70
1644275190000|2022-02-07 23:06:30|14601.7|14599.7|14599.7|14597.7|14601.7|14599.7|14599.7|14597.7|16
1644275200000|2022-02-07 23:06:40|14599.8|14597.8|14601.3|14599.3|14601.5|14599.5|14599.8|14597.8|13
1644275210000|2022-02-07 23:06:50|14601.5|14599.5|14603|14601|14603|14601|14601.4|14599.4|12
1644275220000|2022-02-07 23:07:00|14602.9|14600.9|14603.3|14601.3|14604|14602|14602.5|14600.5|5
1644275230000|2022-02-07 23:07:10|14602.9|14600.9|14602.5|14600.5|14603|14601|14602.5|14600.5|2
1644275240000|2022-02-07 23:07:20|14602.7|14600.7|14602.4|14600.4|14602.8|14600.8|14601.3|14599.3|12
1644275250000|2022-02-07 23:07:30|14602.2|14600.2|14603.2|14601.2|14603.3|14601.3|14601.9|14599.9|3
1644275260000|2022-02-07 23:07:40|14603|14601|14603.5|14601.5|14603.5|14601.5|14602.9|14600.9|2
1644275270000|2022-02-07 23:07:50|14603.8|14601.8|14604.2|14602.2|14604.2|14602.2|14603.8|14601.8|7
1644275280000|2022-02-07 23:08:00|14602.5|14600.5|14602.5|14600.5|14602.7|14600.7|14602.3|14600.3|6
1644275290000|2022-02-07 23:08:10|14602.7|14600.7|14602.8|14600.8|14602.8|14600.8|14602.5|14600.5|0
1644275300000|2022-02-07 23:08:20|14602.9|14600.9|14603.5|14601.5|14603.5|14601.5|14602.9|14600.9|2
1644275310000|2022-02-07 23:08:30|14603.3|14601.3|14605|14603|14605|14603|14603.3|14601.3|14
1644275320000|2022-02-07 23:08:40|14604.8|14602.8|14604|14602|14605|14603|14604|14602|12
1644275330000|2022-02-07 23:08:50|14604.2|14602.2|14604.4|14602.4|14604.5|14602.5|14604.2|14602.2|1
1644275340000|2022-02-07 23:09:00|14604.3|14602.3|14602.8|14600.8|14604.3|14602.3|14602.8|14600.8|2
1644275350000|2022-02-07 23:09:10|14602.9|14600.9|14602.7|14600.7|14603.2|14601.2|14602.4|14600.4|2
1644275360000|2022-02-07 23:09:20|14602.8|14600.8|14602.4|14600.4|14602.8|14600.8|14602.3|14600.3|3
1644275370000|2022-02-07 23:09:30|14602.5|14600.5|14601.9|14599.9|14602.8|14600.8|14601.9|14599.9|7
1644275380000|2022-02-07 23:09:40|14601.8|14599.8|14601.5|14599.5|14601.9|14599.9|14601.4|14599.4|5
1644275390000|2022-02-07 23:09:50|14601.4|14599.4|14601.3|14599.3|14601.5|14599.5|14601.3|14599.3|2
1644275400000|2022-02-07 23:10:00|14602.4|14600.4|14602.2|14600.2|14603.2|14601.2|14602.2|14600.2|25
1644275410000|2022-02-07 23:10:10|14602|14600|14601.9|14599.9|14602|14600|14601.5|14599.5|3
1644275420000|2022-02-07 23:10:20|14601.8|14599.8|14601.8|14599.8|14601.9|14599.9|14601.8|14599.8|1
1644275430000|2022-02-07 23:10:30|14601.7|14599.7|14601.7|14599.7|14601.7|14599.7|14600.8|14598.8|22
1644275440000|2022-02-07 23:10:40|14601.5|14599.5|14602.7|14600.7|14602.9|14600.9|14601.5|14599.5|19
1644275450000|2022-02-07 23:10:50|14602.3|14600.3|14602.8|14600.8|14603|14601|14602.3|14600.3|10
1644275460000|2022-02-07 23:11:00|14602.9|14600.9|14602.4|14600.4|14603|14601|14602.4|14600.4|7
1644275470000|2022-02-07 23:11:10|14602.5|14600.5|14602.7|14600.7|14602.8|14600.8|14602.5|14600.5|3
1644275480000|2022-02-07 23:11:20|14602.5|14600.5|14602.5|14600.5|14602.5|14600.5|14602.4|14600.4|1
1644275490000|2022-02-07 23:11:30|14602.4|14600.4|14602.5|14600.5|14602.7|14600.7|14602.4|14600.4|1
1644275500000|2022-02-07 23:11:40|||||||||2
1644275510000|2022-02-07 23:11:50|14603|14601|14603|14601|14603|14601|14602.8|14600.8|5
1644275520000|2022-02-07 23:12:00|||||||||1
1644275530000|2022-02-07 23:12:10|14603.2|14601.2|14602.8|14600.8|14603.2|14601.2|14602.8|14600.8|18
1644275540000|2022-02-07 23:12:20|14602.9|14600.9|14602.8|14600.8|14602.9|14600.9|14602.8|14600.8|2
1644275550000|2022-02-07 23:12:30|14602.5|14600.5|14601.4|14599.4|14602.5|14600.5|14601.2|14599.2|33
1644275560000|2022-02-07 23:12:40|14601.5|14599.5|14601.4|14599.4|14602|14600|14601.3|14599.3|8
1644275570000|2022-02-07 23:12:50|14601.5|14599.5|14601.3|14599.3|14601.5|14599.5|14601.3|14599.3|2
1644275580000|2022-02-07 23:13:00|14602.4|14600.4|14602.8|14600.8|14602.8|14600.8|14602.4|14600.4|4
1644275590000|2022-02-07 23:13:10|14603|14601|14605.5|14603.5|14606.2|14604.2|14602.4|14600.4|23
1644275600000|2022-02-07 23:13:20|14605.4|14603.4|14604.8|14602.8|14605.4|14603.4|14604.4|14602.4|1
1644275610000|2022-02-07 23:13:30|14604.3|14602.3|14604.2|14602.2|14604.3|14602.3|14604.2|14602.2|2
1644275620000|2022-02-07 23:13:40|14604.8|14602.8|14605.4|14603.4|14605.4|14603.4|14604.8|14602.8|5
1644275630000|2022-02-07 23:13:50|14605.7|14603.7|14606.5|14604.5|14606.5|14604.5|14605.5|14603.5|9
1644275640000|2022-02-07 23:14:00|14606.8|14604.8|14607.2|14605.2|14607.5|14605.5|14606.7|14604.7|11
1644275650000|2022-02-07 23:14:10|14607.3|14605.3|14607.3|14605.3|14607.7|14605.7|14607.3|14605.3|5
1644275660000|2022-02-07 23:14:20|14607|14605|14606.9|14604.9|14607.3|14605.3|14606.3|14604.3|10
1644275670000|2022-02-07 23:14:30|14606.7|14604.7|14606.7|14604.7|14606.8|14604.8|14606.4|14604.4|5
1644275680000|2022-02-07 23:14:40|14606.8|14604.8|14607.3|14605.3|14607.4|14605.4|14606.8|14604.8|1
1644275690000|2022-02-07 23:14:50|14606.8|14604.8|14606.7|14604.7|14607.5|14605.5|14606.7|14604.7|10
1644275700000|2022-02-07 23:15:00|14606.8|14604.8|14607.8|14605.8|14608|14606|14605.8|14603.8|21
1644275710000|2022-02-07 23:15:10|14607.9|14605.9|14609.5|14607.5|14609.9|14607.9|14607.9|14605.9|28
1644275720000|2022-02-07 23:15:20|14609.9|14607.9|14610|14608|14610|14608|14608.9|14606.9|5
1644275730000|2022-02-07 23:15:30|14610.5|14608.5|14610.9|14608.9|14610.9|14608.9|14610.5|14608.5|7
1644275740000|2022-02-07 23:15:40|14611.2|14609.2|14610|14608|14611.2|14609.2|14609.8|14607.8|13
1644275750000|2022-02-07 23:15:50|14609.8|14607.8|14609.7|14607.7|14610.2|14608.2|14609.2|14607.2|7
1644275760000|2022-02-07 23:16:00|14609.8|14607.8|14609.8|14607.8|14610.3|14608.3|14609.8|14607.8|3
1644275770000|2022-02-07 23:16:10|14609.9|14607.9|14609.7|14607.7|14610.3|14608.3|14609.7|14607.7|3
1644275780000|2022-02-07 23:16:20|14609.8|14607.8|14609.8|14607.8|14609.8|14607.8|14609.4|14607.4|7
1644275790000|2022-02-07 23:16:30|14609.4|14607.4|14609.3|14607.3|14609.4|14607.4|14608.9|14606.9|3
1644275800000|2022-02-07 23:16:40|14609.7|14607.7|14609.8|14607.8|14609.8|14607.8|14609.7|14607.7|0
1644275810000|2022-02-07 23:16:50|14610|14608|14610|14608|14610|14608|14610|14608|2
1644275820000|2022-02-07 23:17:00|14610.2|14608.2|14609|14607|14610.2|14608.2|14608.9|14606.9|3
1644275830000|2022-02-07 23:17:10|14608.8|14606.8|14608.7|14606.7|14609|14607|14608.7|14606.7|4
1644275840000|2022-02-07 23:17:20|14608.9|14606.9|14608.9|14606.9|14608.9|14606.9|14608.9|14606.9|1
1644275850000|2022-02-07 23:17:30|14609|14607|14608.8|14606.8|14609|14607|14608.7|14606.7|2
1644275860000|2022-02-07 23:17:40|14609|14607|14609|14607|14609|14607|14609|14607|0
1644275880000|2022-02-07 23:18:00|14608.5|14606.5|14607.9|14605.9|14608.5|14606.5|14607.9|14605.9|4
1644275890000|2022-02-07 23:18:10|14608.2|14606.2|14608.4|14606.4|14608.4|14606.4|14607.9|14605.9|7
1644275900000|2022-02-07 23:18:20|14608.2|14606.2|14608.4|14606.4|14608.7|14606.7|14608.2|14606.2|6
1644275910000|2022-02-07 23:18:30|14608.3|14606.3|14608.9|14606.9|14608.9|14606.9|14608.3|14606.3|1
1644275920000|2022-02-07 23:18:40|14609|14607|14609.4|14607.4|14609.4|14607.4|14609|14607|2
1644275930000|2022-02-07 23:18:50|14609.3|14607.3|14610.4|14608.4|14610.4|14608.4|14609.3|14607.3|6
1644275940000|2022-02-07 23:19:00|14610.5|14608.5|14612.5|14610.5|14612.5|14610.5|14610.5|14608.5|20
1644275950000|2022-02-07 23:19:10|14612.9|14610.9|14612.5|14610.5|14613|14611|14612.5|14610.5|4
1644275960000|2022-02-07 23:19:20|14611.9|14609.9|14611.2|14609.2|14611.9|14609.9|14611.2|14609.2|6
1644275970000|2022-02-07 23:19:30|14611|14609|14612.2|14610.2|14612.2|14610.2|14611|14609|2
1644275980000|2022-02-07 23:19:40|14612|14610|14612.7|14610.7|14612.8|14610.8|14612|14610|5
1644275990000|2022-02-07 23:19:50|14612.8|14610.8|14612.5|14610.5|14612.9|14610.9|14612.4|14610.4|2
1644276000000|2022-02-07 23:20:00|14612.7|14610.7|14615.2|14613.2|14616.9|14614.9|14612.7|14610.7|49
1644276010000|2022-02-07 23:20:10|14615.3|14613.3|14613|14611|14616|14614|14612.3|14610.3|19
1644276020000|2022-02-07 23:20:20|14613.2|14611.2|14613.2|14611.2|14613.9|14611.9|14612.7|14610.7|17
1644276030000|2022-02-07 23:20:30|14612.5|14610.5|14612.4|14610.4|14612.8|14610.8|14610.8|14608.8|16
1644276040000|2022-02-07 23:20:40|14612.5|14610.5|14611.8|14609.8|14612.8|14610.8|14611.3|14609.3|4
1644276050000|2022-02-07 23:20:50|14611.9|14609.9|14612.8|14610.8|14612.8|14610.8|14611.9|14609.9|6
1644276060000|2022-02-07 23:21:00|14613.2|14611.2|14612.9|14610.9|14613.9|14611.9|14612.7|14610.7|7
1644276070000|2022-02-07 23:21:10|14612.8|14610.8|14611.5|14609.5|14612.8|14610.8|14611.5|14609.5|7
1644276080000|2022-02-07 23:21:20|14611.4|14609.4|14613.3|14611.3|14613.3|14611.3|14611.4|14609.4|3
1644276090000|2022-02-07 23:21:30|14613.4|14611.4|14613|14611|14613.8|14611.8|14612.5|14610.5|10
1644276100000|2022-02-07 23:21:40|14613.2|14611.2|14614.4|14612.4|14614.7|14612.7|14612|14610|25
1644276110000|2022-02-07 23:21:50|14614|14612|14613.9|14611.9|14614|14612|14613.5|14611.5|3
1644276120000|2022-02-07 23:22:00|14614|14612|14615.3|14613.3|14615.5|14613.5|14613.8|14611.8|14
1644276130000|2022-02-07 23:22:10|14615|14613|14615.3|14613.3|14615.5|14613.5|14614.8|14612.8|4
1644276140000|2022-02-07 23:22:20|14615.5|14613.5|14615.9|14613.9|14616.4|14614.4|14615.5|14613.5|6
1644276150000|2022-02-07 23:22:30|14615.3|14613.3|14616.7|14614.7|14616.7|14614.7|14615|14613|27
1644276160000|2022-02-07 23:22:40|14616.9|14614.9|14617.7|14615.7|14618.5|14616.5|14616.9|14614.9|35
1644276170000|2022-02-07 23:22:50|14617.5|14615.5|14618.7|14616.7|14618.7|14616.7|14617.4|14615.4|14
1644276180000|2022-02-07 23:23:00|14618.4|14616.4|14618.4|14616.4|14618.7|14616.7|14617.5|14615.5|17
1644276190000|2022-02-07 23:23:10|14618.3|14616.3|14618.5|14616.5|14618.7|14616.7|14617.7|14615.7|7
1644276200000|2022-02-07 23:23:20|14619|14617|14619.7|14617.7|14619.7|14617.7|14618.5|14616.5|28
1644276210000|2022-02-07 23:23:30|14619.8|14617.8|14624.9|14622.9|14626.9|14624.9|14619.8|14617.8|164
1644276220000|2022-02-07 23:23:40|14624.7|14622.7|14626.4|14624.4|14626.5|14624.5|14624.7|14622.7|29
1644276230000|2022-02-07 23:23:50|14626.8|14624.8|14626.5|14624.5|14626.8|14624.8|14624.8|14622.8|29
1644276240000|2022-02-07 23:24:00|14626.2|14624.2|14626.9|14624.9|14627.3|14625.3|14626.2|14624.2|21
1644276250000|2022-02-07 23:24:10|14627|14625|14625|14623|14627|14625|14624.9|14622.9|11
1644276260000|2022-02-07 23:24:20|14625.2|14623.2|14624.5|14622.5|14625.3|14623.3|14623.8|14621.8|13
1644276270000|2022-02-07 23:24:30|14624.4|14622.4|14625.7|14623.7|14625.7|14623.7|14624.4|14622.4|12
1644276280000|2022-02-07 23:24:40|14625.5|14623.5|14625.2|14623.2|14626.2|14624.2|14625.2|14623.2|11
1644276290000|2022-02-07 23:24:50|14625.3|14623.3|14624.9|14622.9|14627.2|14625.2|14624.8|14622.8|34
1644276300000|2022-02-07 23:25:00|14625.7|14623.7|14624.8|14622.8|14625.8|14623.8|14624.8|14622.8|23
1644276310000|2022-02-07 23:25:10|14624.7|14622.7|14625.2|14623.2|14625.4|14623.4|14624.5|14622.5|11
1644276320000|2022-02-07 23:25:20|14625|14623|14625.2|14623.2|14625.9|14623.9|14624.3|14622.3|57
1644276330000|2022-02-07 23:25:30|14625.7|14623.7|14622.8|14620.8|14625.8|14623.8|14622.8|14620.8|31
1644276340000|2022-02-07 23:25:40|14622.7|14620.7|14622.7|14620.7|14622.7|14620.7|14620.4|14618.4|28
1644276350000|2022-02-07 23:25:50|14623.7|14621.7|14623.3|14621.3|14623.7|14621.7|14621.9|14619.9|26
1644276360000|2022-02-07 23:26:00|14623.9|14621.9|14620.7|14618.7|14623.9|14621.9|14620.2|14618.2|15
1644276370000|2022-02-07 23:26:10|14620.9|14618.9|14620.7|14618.7|14621.4|14619.4|14620.3|14618.3|2
1644276380000|2022-02-07 23:26:20|14620.5|14618.5|14622.4|14620.4|14622.4|14620.4|14620.5|14618.5|6
1644276390000|2022-02-07 23:26:30|14622.5|14620.5|14623.3|14621.3|14623.3|14621.3|14622|14620|19
1644276400000|2022-02-07 23:26:40|14623.7|14621.7|14622.4|14620.4|14623.8|14621.8|14622.4|14620.4|7
1644276410000|2022-02-07 23:26:50|14622.5|14620.5|14623.8|14621.8|14623.8|14621.8|14622.3|14620.3|17
1644276420000|2022-02-07 23:27:00|14625|14623|14623.3|14621.3|14625.2|14623.2|14622.3|14620.3|41
1644276430000|2022-02-07 23:27:10|14623.4|14621.4|14622.7|14620.7|14623.4|14621.4|14622.7|14620.7|4
1644276440000|2022-02-07 23:27:20|14622.9|14620.9|14622.7|14620.7|14623|14621|14622.5|14620.5|1
1644276450000|2022-02-07 23:27:30|14622.8|14620.8|14623.2|14621.2|14623.4|14621.4|14622.8|14620.8|3
1644276460000|2022-02-07 23:27:40|14623|14621|14621.9|14619.9|14623|14621|14621.9|14619.9|6
1644276470000|2022-02-07 23:27:50|14621.8|14619.8|14621.8|14619.8|14622|14620|14621.3|14619.3|5
1644276480000|2022-02-07 23:28:00|14622|14620|14622.7|14620.7|14622.7|14620.7|14622|14620|4
1644276490000|2022-02-07 23:28:10|14622.8|14620.8|14623.4|14621.4|14623.4|14621.4|14622.8|14620.8|0
1644276500000|2022-02-07 23:28:20|14623.3|14621.3|14624.2|14622.2|14624.2|14622.2|14622.9|14620.9|11
1644276510000|2022-02-07 23:28:30|14624.5|14622.5|14624.8|14622.8|14624.8|14622.8|14624.5|14622.5|5
1644276520000|2022-02-07 23:28:40|14623.8|14621.8|14624.9|14622.9|14624.9|14622.9|14623.8|14621.8|19
1644276530000|2022-02-07 23:28:50|14625|14623|14623.9|14621.9|14625|14623|14623.9|14621.9|7
1644276550000|2022-02-07 23:29:10|14623.8|14621.8|14623.4|14621.4|14624.3|14622.3|14623.4|14621.4|3
1644276560000|2022-02-07 23:29:20|14623.5|14621.5|14624|14622|14624.2|14622.2|14623.4|14621.4|4
1644276570000|2022-02-07 23:29:30|14624.2|14622.2|14624.3|14622.3|14624.3|14622.3|14624.2|14622.2|2
1644276580000|2022-02-07 23:29:40|14624.4|14622.4|14624.4|14622.4|14624.5|14622.5|14624.4|14622.4|1
1644276590000|2022-02-07 23:29:50|14624.5|14622.5|14622.2|14620.2|14624.5|14622.5|14621.8|14619.8|29
1644276600000|2022-02-07 23:30:00|14622.9|14620.9|14621.8|14619.8|14624.5|14622.5|14620.5|14618.5|73
1644276610000|2022-02-07 23:30:10|14621.5|14619.5|14622.3|14620.3|14622.7|14620.7|14621|14619|16
1644276620000|2022-02-07 23:30:20|14622.2|14620.2|14621|14619|14622.3|14620.3|14620.8|14618.8|4
1644276630000|2022-02-07 23:30:30|14621.2|14619.2|14621|14619|14621.3|14619.3|14620.9|14618.9|7
1644276640000|2022-02-07 23:30:40|14624.5|14622.5|14623.7|14621.7|14624.8|14622.8|14622.9|14620.9|31
1644276650000|2022-02-07 23:30:50|14623.5|14621.5|14623.5|14621.5|14623.7|14621.7|14623.5|14621.5|1
1644276660000|2022-02-07 23:31:00|14624|14622|14624.7|14622.7|14625.2|14623.2|14624|14622|15
1644276670000|2022-02-07 23:31:10|14624.8|14622.8|14624.9|14622.9|14625|14623|14624.7|14622.7|15
1644276680000|2022-02-07 23:31:20|14624.8|14622.8|14625.9|14623.9|14625.9|14623.9|14624.7|14622.7|8
1644276690000|2022-02-07 23:31:30|14625.8|14623.8|14625.9|14623.9|14625.9|14623.9|14625.8|14623.8|1
1644276700000|2022-02-07 23:31:40|14626|14624|14626.4|14624.4|14626.8|14624.8|14625.9|14623.9|12
1644276710000|2022-02-07 23:31:50|14626.5|14624.5|14626|14624|14626.7|14624.7|14625.7|14623.7|7
1644276720000|2022-02-07 23:32:00|14625.9|14623.9|14623.7|14621.7|14625.9|14623.9|14623.7|14621.7|12
1644276730000|2022-02-07 23:32:10|14623.8|14621.8|14624.7|14622.7|14624.9|14622.9|14623.2|14621.2|16
1644276740000|2022-02-07 23:32:20|14624.5|14622.5|14624.5|14622.5|14624.9|14622.9|14624.5|14622.5|3
1644276750000|2022-02-07 23:32:30|14624.4|14622.4|14623.3|14621.3|14624.4|14622.4|14622.2|14620.2|16
1644276760000|2022-02-07 23:32:40|14622|14620|14622|14620|14622|14620|14622|14620|5
1644276770000|2022-02-07 23:32:50|14622.2|14620.2|14622.3|14620.3|14622.5|14620.5|14622.2|14620.2|1
1644276780000|2022-02-07 23:33:00|14622.2|14620.2|14622.5|14620.5|14622.5|14620.5|14622|14620|0
1644276790000|2022-02-07 23:33:10|14622.4|14620.4|14622.9|14620.9|14622.9|14620.9|14622.3|14620.3|10
1644276800000|2022-02-07 23:33:20|14622.8|14620.8|14623.2|14621.2|14623.3|14621.3|14622.8|14620.8|10
1644276810000|2022-02-07 23:33:30|14623.3|14621.3|14623|14621|14623.9|14621.9|14623|14621|5
1644276820000|2022-02-07 23:33:40|14622.3|14620.3|14621.8|14619.8|14622.3|14620.3|14621.4|14619.4|9
1644276830000|2022-02-07 23:33:50|14621.7|14619.7|14620.9|14618.9|14621.8|14619.8|14619.9|14617.9|18
1644276840000|2022-02-07 23:34:00|14620.5|14618.5|14620|14618|14620.9|14618.9|14619.9|14617.9|7
1644276850000|2022-02-07 23:34:10|14620.2|14618.2|14618.9|14616.9|14620.2|14618.2|14618.8|14616.8|10
1644276860000|2022-02-07 23:34:20|14618.8|14616.8|14616.7|14614.7|14619.4|14617.4|14616.5|14614.5|19
1644276870000|2022-02-07 23:34:30|14617.2|14615.2|14616|14614|14617.9|14615.9|14616|14614|16
1644276880000|2022-02-07 23:34:40|14614.9|14612.9|14616.4|14614.4|14617.2|14615.2|14614.9|14612.9|16
1644276890000|2022-02-07 23:34:50|14615.8|14613.8|14615.9|14613.9|14616.7|14614.7|14615.8|14613.8|6
1644276900000|2022-02-07 23:35:00|14615.8|14613.8|14617.4|14615.4|14617.7|14615.7|14615.3|14613.3|11
1644276910000|2022-02-07 23:35:10|14617.5|14615.5|14616.4|14614.4|14618|14616|14616.4|14614.4|10
1644276920000|2022-02-07 23:35:20|14616|14614|14617|14615|14617.5|14615.5|14615.9|14613.9|9
1644276930000|2022-02-07 23:35:30|14616.9|14614.9|14616.7|14614.7|14616.9|14614.9|14615.8|14613.8|3
1644276940000|2022-02-07 23:35:40|14616.5|14614.5|14615.5|14613.5|14616.5|14614.5|14614.8|14612.8|14
1644276950000|2022-02-07 23:35:50|14615.7|14613.7|14617.4|14615.4|14617.4|14615.4|14615.7|14613.7|5
1644276960000|2022-02-07 23:36:00|14616.4|14614.4|14615.4|14613.4|14616.4|14614.4|14615.4|14613.4|9
1644276970000|2022-02-07 23:36:10|14615.2|14613.2|14615.3|14613.3|14615.3|14613.3|14615.2|14613.2|2
1644276980000|2022-02-07 23:36:20|14614.8|14612.8|14614.9|14612.9|14615.7|14613.7|14614.5|14612.5|14
1644276990000|2022-02-07 23:36:30|14614.8|14612.8|14614.9|14612.9|14614.9|14612.9|14614.5|14612.5|1
1644277000000|2022-02-07 23:36:40|14614.8|14612.8|14616.5|14614.5|14616.5|14614.5|14614.7|14612.7|8
1644277010000|2022-02-07 23:36:50|14616|14614|14616.3|14614.3|14616.4|14614.4|14615.9|14613.9|4
1644277020000|2022-02-07 23:37:00|14616.8|14614.8|14615.4|14613.4|14617.3|14615.3|14615.4|14613.4|13
1644277030000|2022-02-07 23:37:10|14615.3|14613.3|14616.3|14614.3|14616.3|14614.3|14615.3|14613.3|9
1644277040000|2022-02-07 23:37:20|14616.2|14614.2|14615.7|14613.7|14616.2|14614.2|14615.2|14613.2|7
1644277050000|2022-02-07 23:37:30|14615.5|14613.5|14616.3|14614.3|14616.3|14614.3|14615.2|14613.2|5
1644277060000|2022-02-07 23:37:40|14616.5|14614.5|14616.2|14614.2|14616.5|14614.5|14615.9|14613.9|4
1644277070000|2022-02-07 23:37:50|14615.3|14613.3|14618.5|14616.5|14618.5|14616.5|14615|14613|59
1644277080000|2022-02-07 23:38:00|14618.4|14616.4|14618.3|14616.3|14618.8|14616.8|14618|14616|11
1644277090000|2022-02-07 23:38:10|14619|14617|14621.2|14619.2|14621.9|14619.9|14619|14617|30
1644277100000|2022-02-07 23:38:20|14621|14619|14620|14618|14621|14619|14620|14618|7
1644277110000|2022-02-07 23:38:30|14619.9|14617.9|14620.5|14618.5|14620.5|14618.5|14619.9|14617.9|6
1644277120000|2022-02-07 23:38:40|14620.7|14618.7|14621|14619|14621.3|14619.3|14620.7|14618.7|3
1644277130000|2022-02-07 23:38:50|14621.2|14619.2|14620.3|14618.3|14621.8|14619.8|14620.2|14618.2|3
1644277140000|2022-02-07 23:39:00|14620|14618|14620.8|14618.8|14621.9|14619.9|14619.7|14617.7|8
1644277150000|2022-02-07 23:39:10|14621|14619|14620.9|14618.9|14621|14619|14620.9|14618.9|1
1644277160000|2022-02-07 23:39:20|14620.8|14618.8|14619.9|14617.9|14620.9|14618.9|14619.9|14617.9|2
1644277170000|2022-02-07 23:39:30|14619.8|14617.8|14620|14618|14620|14618|14619.8|14617.8|0
1644277180000|2022-02-07 23:39:40|14619.9|14617.9|14618.4|14616.4|14619.9|14617.9|14617.4|14615.4|5
1644277190000|2022-02-07 23:39:50|14618.3|14616.3|14618.5|14616.5|14618.7|14616.7|14617.9|14615.9|2
1644277200000|2022-02-07 23:40:00|14618.7|14616.7|14619.3|14617.3|14620|14618|14618.5|14616.5|9
1644277210000|2022-02-07 23:40:10|14619.4|14617.4|14619.5|14617.5|14620.3|14618.3|14619.4|14617.4|7
1644277220000|2022-02-07 23:40:20|14619.4|14617.4|14620.7|14618.7|14621.5|14619.5|14618.7|14616.7|6
1644277230000|2022-02-07 23:40:30|14620.9|14618.9|14620.8|14618.8|14621.2|14619.2|14620.8|14618.8|0
1644277240000|2022-02-07 23:40:40|14620.7|14618.7|14620.8|14618.8|14621.3|14619.3|14620.7|14618.7|4
1644277250000|2022-02-07 23:40:50|14620.9|14618.9|14621.2|14619.2|14621.7|14619.7|14620.9|14618.9|3
1644277260000|2022-02-07 23:41:00|14621.8|14619.8|14622.7|14620.7|14622.7|14620.7|14621.7|14619.7|9
1644277270000|2022-02-07 23:41:10|14622.8|14620.8|14621.2|14619.2|14623|14621|14619.9|14617.9|25
1644277280000|2022-02-07 23:41:20|14621.7|14619.7|14620.2|14618.2|14622|14620|14620.2|14618.2|5
1644277290000|2022-02-07 23:41:30|14620|14618|14619|14617|14620.4|14618.4|14619|14617|3
1644277300000|2022-02-07 23:41:40|14619.2|14617.2|14619.2|14617.2|14619.9|14617.9|14619|14617|4
1644277310000|2022-02-07 23:41:50|14619|14617|14619.5|14617.5|14619.8|14617.8|14619|14617|3
1644277320000|2022-02-07 23:42:00|14619.4|14617.4|14619.8|14617.8|14619.8|14617.8|14619.4|14617.4|2
1644277330000|2022-02-07 23:42:10|14620.3|14618.3|14620.3|14618.3|14620.4|14618.4|14620.3|14618.3|3
1644277340000|2022-02-07 23:42:20|14620.4|14618.4|14619.3|14617.3|14620.4|14618.4|14619.3|14617.3|5
1644277350000|2022-02-07 23:42:30|14619.2|14617.2|14619.9|14617.9|14619.9|14617.9|14618.2|14616.2|6
1644277360000|2022-02-07 23:42:40|14618.9|14616.9|14618.8|14616.8|14618.9|14616.9|14618.4|14616.4|1
1644277370000|2022-02-07 23:42:50|14619.5|14617.5|14619.4|14617.4|14619.9|14617.9|14619.3|14617.3|2
1644277380000|2022-02-07 23:43:00|14619.2|14617.2|14619.2|14617.2|14619.2|14617.2|14618.8|14616.8|1
1644277390000|2022-02-07 23:43:10|14619.3|14617.3|14618.9|14616.9|14619.9|14617.9|14618.9|14616.9|5
1644277400000|2022-02-07 23:43:20|14618.8|14616.8|14618.5|14616.5|14618.8|14616.8|14618.5|14616.5|0
1644277410000|2022-02-07 23:43:30|14619.4|14617.4|14619.2|14617.2|14619.7|14617.7|14618.7|14616.7|13
1644277420000|2022-02-07 23:43:40|14619|14617|14619.8|14617.8|14619.8|14617.8|14618.9|14616.9|5
1644277430000|2022-02-07 23:43:50|14619.9|14617.9|14619.4|14617.4|14620.2|14618.2|14619.2|14617.2|9
1644277440000|2022-02-07 23:44:00|14620|14618|14619.9|14617.9|14621.5|14619.5|14619.9|14617.9|18
1644277450000|2022-02-07 23:44:10|14620|14618|14619.9|14617.9|14620|14618|14619.9|14617.9|0
1644277460000|2022-02-07 23:44:20|14620|14618|14620.2|14618.2|14620.2|14618.2|14620|14618|1
1644277470000|2022-02-07 23:44:30|14622.4|14620.4|14621.7|14619.7|14622.4|14620.4|14621.5|14619.5|12
1644277480000|2022-02-07 23:44:40|14621.5|14619.5|14621.4|14619.4|14621.7|14619.7|14621.3|14619.3|0
1644277490000|2022-02-07 23:44:50|14621.3|14619.3|14621.3|14619.3|14621.4|14619.4|14620.5|14618.5|13
1644277500000|2022-02-07 23:45:00|14621.4|14619.4|14620.9|14618.9|14621.8|14619.8|14620.8|14618.8|8
1644277510000|2022-02-07 23:45:10|14621|14619|14620.9|14618.9|14622|14620|14620.7|14618.7|4
1644277520000|2022-02-07 23:45:20|14620.8|14618.8|14620.7|14618.7|14621|14619|14620.4|14618.4|12
1644277530000|2022-02-07 23:45:30|14620.5|14618.5|14621.7|14619.7|14622|14620|14620.4|14618.4|3
1644277540000|2022-02-07 23:45:40|14621.8|14619.8|14621.2|14619.2|14622|14620|14621.2|14619.2|5
1644277550000|2022-02-07 23:45:50|14621.3|14619.3|14621.5|14619.5|14621.9|14619.9|14621.3|14619.3|3
1644277560000|2022-02-07 23:46:00|14621.4|14619.4|14621.3|14619.3|14621.9|14619.9|14620.9|14618.9|4
1644277570000|2022-02-07 23:46:10|14621.4|14619.4|14621.3|14619.3|14621.4|14619.4|14621.3|14619.3|1
1644277580000|2022-02-07 23:46:20|14621.4|14619.4|14623.2|14621.2|14623.2|14621.2|14621.4|14619.4|27
1644277590000|2022-02-07 23:46:30|14622.9|14620.9|14622.2|14620.2|14623.2|14621.2|14622.2|14620.2|8
1644277600000|2022-02-07 23:46:40|14622.5|14620.5|14622.7|14620.7|14622.7|14620.7|14622.5|14620.5|1
1644277610000|2022-02-07 23:46:50|14622.8|14620.8|14624.5|14622.5|14624.9|14622.9|14622.8|14620.8|8
1644277620000|2022-02-07 23:47:00|14624.4|14622.4|14625|14623|14626.4|14624.4|14624|14622|34
1644277630000|2022-02-07 23:47:10|14625.4|14623.4|14625.4|14623.4|14625.4|14623.4|14625|14623|10
1644277640000|2022-02-07 23:47:20|14625.7|14623.7|14625.4|14623.4|14625.8|14623.8|14624.9|14622.9|11
1644277650000|2022-02-07 23:47:30|14625.5|14623.5|14625|14623|14625.5|14623.5|14623.9|14621.9|10
1644277660000|2022-02-07 23:47:40|14624.9|14622.9|14624.9|14622.9|14625.5|14623.5|14624.9|14622.9|5
1644277670000|2022-02-07 23:47:50|14625|14623|14624.9|14622.9|14625|14623|14624.8|14622.8|5
1644277680000|2022-02-07 23:48:00|14624.8|14622.8|14624.9|14622.9|14625.7|14623.7|14624.8|14622.8|16
1644277690000|2022-02-07 23:48:10|14625|14623|14626.3|14624.3|14626.5|14624.5|14625|14623|18
1644277700000|2022-02-07 23:48:20|14626.2|14624.2|14626.9|14624.9|14627|14625|14626.2|14624.2|9
1644277710000|2022-02-07 23:48:30|14627.4|14625.4|14628|14626|14628|14626|14626.9|14624.9|21
1644277720000|2022-02-07 23:48:40|14628.7|14626.7|14628.4|14626.4|14628.8|14626.8|14628|14626|27
1644277730000|2022-02-07 23:48:50|14628.2|14626.2|14627.5|14625.5|14628.5|14626.5|14627|14625|13
1644277740000|2022-02-07 23:49:00|14627.7|14625.7|14627.3|14625.3|14627.7|14625.7|14627|14625|7
1644277750000|2022-02-07 23:49:10|14626.9|14624.9|14624.9|14622.9|14627.3|14625.3|14624.7|14622.7|26
1644277760000|2022-02-07 23:49:20|14624.8|14622.8|14626|14624|14626.4|14624.4|14624.7|14622.7|41
1644277770000|2022-02-07 23:49:30|14625.4|14623.4|14625.3|14623.3|14625.4|14623.4|14625.3|14623.3|1
1644277780000|2022-02-07 23:49:40|14625.4|14623.4|14625.2|14623.2|14625.4|14623.4|14624.9|14622.9|4
1644277790000|2022-02-07 23:49:50|14624.8|14622.8|14625.5|14623.5|14625.8|14623.8|14624.7|14622.7|4
1644277800000|2022-02-07 23:50:00|14625.8|14623.8|14625.7|14623.7|14627.4|14625.4|14625.3|14623.3|12
1644277810000|2022-02-07 23:50:10|14625.3|14623.3|14625.4|14623.4|14625.8|14623.8|14625.3|14623.3|4
1644277820000|2022-02-07 23:50:20|14625.5|14623.5|14625.3|14623.3|14625.7|14623.7|14625.3|14623.3|1
1644277830000|2022-02-07 23:50:30|14624.9|14622.9|14625.4|14623.4|14625.4|14623.4|14624.8|14622.8|4
1644277840000|2022-02-07 23:50:40|14625.5|14623.5|14625.5|14623.5|14625.5|14623.5|14625.5|14623.5|2
1644277850000|2022-02-07 23:50:50|14625.7|14623.7|14626.5|14624.5|14626.9|14624.9|14625.7|14623.7|13
1644277860000|2022-02-07 23:51:00|14626.7|14624.7|14626.9|14624.9|14627.2|14625.2|14625.3|14623.3|8
1644277870000|2022-02-07 23:51:10|14627|14625|14627|14625|14627.5|14625.5|14626.8|14624.8|9
1644277880000|2022-02-07 23:51:20|14626.5|14624.5|14627|14625|14627|14625|14626.5|14624.5|1
1644277890000|2022-02-07 23:51:30|14626.9|14624.9|14625.3|14623.3|14626.9|14624.9|14625.3|14623.3|5
1644277900000|2022-02-07 23:51:40|14625.2|14623.2|14625|14623|14625.3|14623.3|14624.8|14622.8|6
1644277910000|2022-02-07 23:51:50|14624.9|14622.9|14623.5|14621.5|14624.9|14622.9|14623.2|14621.2|17
1644277920000|2022-02-07 23:52:00|14623.8|14621.8|14623.9|14621.9|14624.2|14622.2|14622.9|14620.9|69
1644277930000|2022-02-07 23:52:10|14624|14622|14624|14622|14624.2|14622.2|14623.9|14621.9|1
1644277940000|2022-02-07 23:52:20|14624.2|14622.2|14624.4|14622.4|14624.7|14622.7|14624|14622|3
1644277950000|2022-02-07 23:52:30|14624.5|14622.5|14624.8|14622.8|14624.9|14622.9|14624.5|14622.5|1
1644277960000|2022-02-07 23:52:40|14624.4|14622.4|14624.9|14622.9|14625.3|14623.3|14624.4|14622.4|9
1644277970000|2022-02-07 23:52:50|14624.8|14622.8|14624.2|14622.2|14624.8|14622.8|14624.2|14622.2|4
1644277980000|2022-02-07 23:53:00|14624|14622|14622.5|14620.5|14624|14622|14622.5|14620.5|12
1644277990000|2022-02-07 23:53:10|14622.4|14620.4|14623|14621|14623.2|14621.2|14622.4|14620.4|9
1644278000000|2022-02-07 23:53:20|14622.9|14620.9|14622.7|14620.7|14623.2|14621.2|14622.7|14620.7|8
1644278010000|2022-02-07 23:53:30|14623|14621|14623.2|14621.2|14623.2|14621.2|14622.3|14620.3|21
1644278020000|2022-02-07 23:53:40|14623|14621|14623.2|14621.2|14623.2|14621.2|14622.5|14620.5|1
1644278030000|2022-02-07 23:53:50|14622.9|14620.9|14622.8|14620.8|14623.8|14621.8|14622.8|14620.8|13
1644278040000|2022-02-07 23:54:00|14623.2|14621.2|14623.3|14621.3|14623.3|14621.3|14623|14621|1
1644278050000|2022-02-07 23:54:10|14623.2|14621.2|14623.2|14621.2|14623.3|14621.3|14623|14621|0
1644278060000|2022-02-07 23:54:20|14623|14621|14622.7|14620.7|14623.3|14621.3|14622.4|14620.4|7
1644278070000|2022-02-07 23:54:30|14623|14621|14621.7|14619.7|14623|14621|14621.3|14619.3|27
1644278080000|2022-02-07 23:54:40|14621.5|14619.5|14621.8|14619.8|14621.8|14619.8|14621|14619|2
1644278090000|2022-02-07 23:54:50|14621.9|14619.9|14621.9|14619.9|14621.9|14619.9|14621.7|14619.7|2
1644278100000|2022-02-07 23:55:00|14621.7|14619.7|14621.4|14619.4|14622|14620|14621.2|14619.2|7
1644278110000|2022-02-07 23:55:10|14621.3|14619.3|14621.9|14619.9|14622|14620|14621.3|14619.3|0
1644278120000|2022-02-07 23:55:20|14622|14620|14620.4|14618.4|14622|14620|14619.7|14617.7|9
1644278130000|2022-02-07 23:55:30|14620.5|14618.5|14618.8|14616.8|14620.7|14618.7|14618.8|14616.8|12
1644278140000|2022-02-07 23:55:40|14618.7|14616.7|14619.3|14617.3|14619.8|14617.8|14618.7|14616.7|13
1644278150000|2022-02-07 23:55:50|14619.4|14617.4|14619.8|14617.8|14619.8|14617.8|14619.3|14617.3|13
1644278160000|2022-02-07 23:56:00|14621|14619|14620.5|14618.5|14621.3|14619.3|14620.5|14618.5|5
1644278170000|2022-02-07 23:56:10|14620.7|14618.7|14620.3|14618.3|14620.7|14618.7|14620.2|14618.2|1
1644278180000|2022-02-07 23:56:20|14620.4|14618.4|14620.3|14618.3|14620.7|14618.7|14620.3|14618.3|0
1644278190000|2022-02-07 23:56:30|14620.2|14618.2|14620.5|14618.5|14620.7|14618.7|14620|14618|3
1644278200000|2022-02-07 23:56:40|14620.7|14618.7|14620.9|14618.9|14621.4|14619.4|14620|14618|2
1644278210000|2022-02-07 23:56:50|14621|14619|14622.3|14620.3|14623|14621|14621|14619|8
1644278220000|2022-02-07 23:57:00|14622.4|14620.4|14622.7|14620.7|14622.9|14620.9|14622.4|14620.4|1
1644278230000|2022-02-07 23:57:10|14622.2|14620.2|14622|14620|14622.5|14620.5|14622|14620|4
1644278240000|2022-02-07 23:57:20|14622.3|14620.3|14622.4|14620.4|14622.5|14620.5|14621.9|14619.9|4
1644278250000|2022-02-07 23:57:30|14622.3|14620.3|14622.5|14620.5|14622.5|14620.5|14622.2|14620.2|0
1644278260000|2022-02-07 23:57:40|14621.9|14619.9|14621.9|14619.9|14622|14620|14621.5|14619.5|13
1644278270000|2022-02-07 23:57:50|14621.5|14619.5|14622.2|14620.2|14622.2|14620.2|14621.5|14619.5|1
1644278280000|2022-02-07 23:58:00|14622|14620|14621|14619|14623|14621|14620.7|14618.7|47
1644278290000|2022-02-07 23:58:10|14620.9|14618.9|14622.3|14620.3|14622.7|14620.7|14619.2|14617.2|85
1644278300000|2022-02-07 23:58:20|14624.7|14622.7|14622.5|14620.5|14624.7|14622.7|14622.5|14620.5|22
1644278310000|2022-02-07 23:58:30|14622.2|14620.2|14622.2|14620.2|14622.2|14620.2|14622.2|14620.2|1
1644278320000|2022-02-07 23:58:40|14622.3|14620.3|14623|14621|14623.3|14621.3|14622.3|14620.3|4
1644278330000|2022-02-07 23:58:50|14623.2|14621.2|14623.9|14621.9|14624|14622|14623.2|14621.2|8
1644278340000|2022-02-07 23:59:00|14624.7|14622.7|14624.5|14622.5|14624.7|14622.7|14624|14622|7
1644278350000|2022-02-07 23:59:10|14624.4|14622.4|14624.2|14622.2|14624.5|14622.5|14623.9|14621.9|8
1644278360000|2022-02-07 23:59:20|14624.3|14622.3|14625.5|14623.5|14626.4|14624.4|14624.2|14622.2|20
1644278370000|2022-02-07 23:59:30|14625.7|14623.7|14625.7|14623.7|14625.9|14623.9|14625.3|14623.3|6
1644278380000|2022-02-07 23:59:40|14625.5|14623.5|14625.4|14623.4|14626.5|14624.5|14625.4|14623.4|10
1644278390000|2022-02-07 23:59:50|14625.2|14623.2|14624.5|14622.5|14625.4|14623.4|14624.5|14622.5|5
1644278400000|2022-02-08 00:00:00|14624.4|14622.4|14628|14626|14628.5|14626.5|14624.4|14622.4|42
1644278410000|2022-02-08 00:00:10|14628.5|14626.5|14631.9|14629.9|14631.9|14629.9|14628.2|14626.2|70
1644278420000|2022-02-08 00:00:20|14632|14630|14630.3|14628.3|14632|14630|14629.8|14627.8|22
1644278430000|2022-02-08 00:00:30|14630.4|14628.4|14631.2|14629.2|14631.7|14629.7|14630.4|14628.4|20
1644278440000|2022-02-08 00:00:40|14631.5|14629.5|14632|14630|14632.9|14630.9|14631.2|14629.2|18
1644278450000|2022-02-08 00:00:50|14632.2|14630.2|14631|14629|14632.3|14630.3|14631|14629|11
1644278460000|2022-02-08 00:01:00|14631.2|14629.2|14632.9|14630.9|14635.2|14633.2|14631.2|14629.2|125
1644278470000|2022-02-08 00:01:10|14633|14631|14633.2|14631.2|14634.3|14632.3|14633|14631|20
1644278480000|2022-02-08 00:01:20|14633.3|14631.3|14629|14627|14633.5|14631.5|14629|14627|43
1644278490000|2022-02-08 00:01:30|14628.7|14626.7|14628.7|14626.7|14629.5|14627.5|14628|14626|24
1644278500000|2022-02-08 00:01:40|14628.9|14626.9|14627.7|14625.7|14629|14627|14627.5|14625.5|14
1644278510000|2022-02-08 00:01:50|14627.8|14625.8|14627.4|14625.4|14628.3|14626.3|14626.9|14624.9|20
1644278520000|2022-02-08 00:02:00|14627.5|14625.5|14627.5|14625.5|14628.9|14626.9|14627.4|14625.4|12
1644278530000|2022-02-08 00:02:10|14627.4|14625.4|14628|14626|14628.3|14626.3|14627.4|14625.4|13
1644278540000|2022-02-08 00:02:20|14628.2|14626.2|14628|14626|14628.2|14626.2|14626.8|14624.8|15
1644278550000|2022-02-08 00:02:30|14628.4|14626.4|14627|14625|14628.4|14626.4|14627|14625|19
1644278560000|2022-02-08 00:02:40|14627.4|14625.4|14626.7|14624.7|14627.5|14625.5|14626.7|14624.7|9
1644278570000|2022-02-08 00:02:50|14626.5|14624.5|14627.2|14625.2|14628.2|14626.2|14626.3|14624.3|18
1644278580000|2022-02-08 00:03:00|14627.3|14625.3|14628.2|14626.2|14628.2|14626.2|14626.5|14624.5|5
1644278590000|2022-02-08 00:03:10|14628.4|14626.4|14628.3|14626.3|14628.7|14626.7|14627.8|14625.8|8
1644278600000|2022-02-08 00:03:20|14628.5|14626.5|14628.5|14626.5|14629.2|14627.2|14627.8|14625.8|9
1644278610000|2022-02-08 00:03:30|14628.7|14626.7|14629.3|14627.3|14629.5|14627.5|14628.7|14626.7|4
1644278620000|2022-02-08 00:03:40|14629.2|14627.2|14629.7|14627.7|14629.9|14627.9|14628.9|14626.9|32
1644278630000|2022-02-08 00:03:50|14629.8|14627.8|14630.7|14628.7|14631|14629|14629.8|14627.8|42
1644278640000|2022-02-08 00:04:00|14630.9|14628.9|14632.3|14630.3|14632.5|14630.5|14630.4|14628.4|16
1644278650000|2022-02-08 00:04:10|14632.2|14630.2|14631.9|14629.9|14632.5|14630.5|14631.7|14629.7|6
1644278660000|2022-02-08 00:04:20|14632|14630|14632.4|14630.4|14632.7|14630.7|14631.7|14629.7|7
1644278670000|2022-02-08 00:04:30|14632.5|14630.5|14632.5|14630.5|14632.8|14630.8|14632.2|14630.2|9
1644278680000|2022-02-08 00:04:40|14632.8|14630.8|14632.7|14630.7|14632.9|14630.9|14631.7|14629.7|7
1644278690000|2022-02-08 00:04:50|14632.5|14630.5|14630.9|14628.9|14632.5|14630.5|14630.3|14628.3|16
1644278700000|2022-02-08 00:05:00|14631|14629|14628.5|14626.5|14631.8|14629.8|14628.5|14626.5|13
1644278710000|2022-02-08 00:05:10|14628.7|14626.7|14627.9|14625.9|14628.8|14626.8|14627.4|14625.4|6
1644278720000|2022-02-08 00:05:20|14627.5|14625.5|14627.3|14625.3|14628.2|14626.2|14627.3|14625.3|4
1644278730000|2022-02-08 00:05:30|14627.4|14625.4|14627.7|14625.7|14628.2|14626.2|14627.4|14625.4|10
1644278740000|2022-02-08 00:05:40|14627.8|14625.8|14628.9|14626.9|14629.3|14627.3|14627.7|14625.7|8
1644278750000|2022-02-08 00:05:50|14629|14627|14628|14626|14629.3|14627.3|14628|14626|2
1644278760000|2022-02-08 00:06:00|14628.2|14626.2|14631.2|14629.2|14631.8|14629.8|14628.2|14626.2|20
1644278770000|2022-02-08 00:06:10|14631.7|14629.7|14631.7|14629.7|14631.8|14629.8|14630.8|14628.8|6
1644278780000|2022-02-08 00:06:20|14631.8|14629.8|14630.7|14628.7|14632|14630|14630.4|14628.4|5
1644278790000|2022-02-08 00:06:30|14631|14629|14630.9|14628.9|14631|14629|14630.2|14628.2|5
1644278800000|2022-02-08 00:06:40|14630.8|14628.8|14630.8|14628.8|14630.9|14628.9|14630.7|14628.7|1
1644278810000|2022-02-08 00:06:50|14630.9|14628.9|14630.7|14628.7|14631.2|14629.2|14630.3|14628.3|1
1644278820000|2022-02-08 00:07:00|14631.3|14629.3|14629.3|14627.3|14631.8|14629.8|14629|14627|26
1644278830000|2022-02-08 00:07:10|14629.2|14627.2|14630.2|14628.2|14630.2|14628.2|14629|14627|4
1644278840000|2022-02-08 00:07:20|14630|14628|14629.7|14627.7|14630.7|14628.7|14629.5|14627.5|4
1644278850000|2022-02-08 00:07:30|14629.9|14627.9|14629.3|14627.3|14630.4|14628.4|14629.3|14627.3|0
1644278860000|2022-02-08 00:07:40|14629.2|14627.2|14628.7|14626.7|14629.3|14627.3|14628.2|14626.2|2
1644278870000|2022-02-08 00:07:50|14628.8|14626.8|14628.7|14626.7|14628.8|14626.8|14628.7|14626.7|0
1644278880000|2022-02-08 00:08:00|14628.8|14626.8|14628.2|14626.2|14628.8|14626.8|14628|14626|5
1644278890000|2022-02-08 00:08:10|14628|14626|14627.7|14625.7|14628|14626|14626.5|14624.5|18
1644278900000|2022-02-08 00:08:20|14627.8|14625.8|14627.7|14625.7|14628|14626|14627.4|14625.4|1
1644278910000|2022-02-08 00:08:30|14627.5|14625.5|14627.3|14625.3|14627.7|14625.7|14627.3|14625.3|1
1644278920000|2022-02-08 00:08:40|14627.2|14625.2|14628.3|14626.3|14628.3|14626.3|14626.9|14624.9|5
1644278930000|2022-02-08 00:08:50|14628.4|14626.4|14627.5|14625.5|14628.4|14626.4|14627.2|14625.2|13
1644278940000|2022-02-08 00:09:00|14627.7|14625.7|14626.7|14624.7|14627.9|14625.9|14626.5|14624.5|16
1644278950000|2022-02-08 00:09:10|14626.5|14624.5|14624|14622|14626.5|14624.5|14623.8|14621.8|18
1644278960000|2022-02-08 00:09:20|14623.9|14621.9|14624.5|14622.5|14624.7|14622.7|14623.8|14621.8|6
1644278970000|2022-02-08 00:09:30|14624.2|14622.2|14624.9|14622.9|14624.9|14622.9|14624|14622|3
1644278980000|2022-02-08 00:09:40|14624.8|14622.8|14625.2|14623.2|14625.7|14623.7|14624.8|14622.8|5
1644278990000|2022-02-08 00:09:50|14625.3|14623.3|14625.5|14623.5|14626.7|14624.7|14625.3|14623.3|7
1644279000000|2022-02-08 00:10:00|14625.3|14623.3|14624.9|14622.9|14626|14624|14624.7|14622.7|5
1644279010000|2022-02-08 00:10:10|14625|14623|14625.2|14623.2|14625.3|14623.3|14624.9|14622.9|0
1644279020000|2022-02-08 00:10:20|14625|14623|14624.7|14622.7|14625.3|14623.3|14624.4|14622.4|4
1644279030000|2022-02-08 00:10:30|14624.5|14622.5|14625.2|14623.2|14625.3|14623.3|14624.3|14622.3|3
1644279040000|2022-02-08 00:10:40|14625.3|14623.3|14626|14624|14627.2|14625.2|14625.2|14623.2|5
1644279050000|2022-02-08 00:10:50|14626.2|14624.2|14625|14623|14626.5|14624.5|14624.8|14622.8|3
1644279060000|2022-02-08 00:11:00|14625.2|14623.2|14623.2|14621.2|14625.2|14623.2|14623.2|14621.2|3
1644279070000|2022-02-08 00:11:10|14623.3|14621.3|14623.5|14621.5|14623.8|14621.8|14623|14621|1
1644279080000|2022-02-08 00:11:20|14623.4|14621.4|14620.7|14618.7|14623.5|14621.5|14619.8|14617.8|23
1644279090000|2022-02-08 00:11:30|14620.4|14618.4|14619.8|14617.8|14620.5|14618.5|14619.3|14617.3|15
1644279100000|2022-02-08 00:11:40|14619.7|14617.7|14619.9|14617.9|14621.3|14619.3|14619.7|14617.7|9
1644279110000|2022-02-08 00:11:50|14620|14618|14621.4|14619.4|14621.5|14619.5|14619.8|14617.8|4
1644279120000|2022-02-08 00:12:00|14621.5|14619.5|14620.7|14618.7|14621.8|14619.8|14620.7|14618.7|8
1644279130000|2022-02-08 00:12:10|14621.4|14619.4|14619.9|14617.9|14621.8|14619.8|14619.8|14617.8|21
1644279140000|2022-02-08 00:12:20|14619.8|14617.8|14620.9|14618.9|14620.9|14618.9|14619.8|14617.8|14
1644279150000|2022-02-08 00:12:30|14621|14619|14621|14619|14621.2|14619.2|14620|14618|15
1644279160000|2022-02-08 00:12:40|14621.2|14619.2|14621.8|14619.8|14621.9|14619.9|14621.2|14619.2|6
1644279170000|2022-02-08 00:12:50|14621.5|14619.5|14620.9|14618.9|14621.5|14619.5|14619.9|14617.9|23
1644279180000|2022-02-08 00:13:00|14620.8|14618.8|14620.5|14618.5|14621.5|14619.5|14620.4|14618.4|1
1644279190000|2022-02-08 00:13:10|14620.8|14618.8|14620.4|14618.4|14620.9|14618.9|14620.4|14618.4|10
1644279200000|2022-02-08 00:13:20|14620.3|14618.3|14620.7|14618.7|14621|14619|14620.2|14618.2|0
1644279210000|2022-02-08 00:13:30|14620.5|14618.5|14620.9|14618.9|14621|14619|14620.4|14618.4|0
1644279220000|2022-02-08 00:13:40|14620.8|14618.8|14621|14619|14621.2|14619.2|14619.8|14617.8|9
1644279230000|2022-02-08 00:13:50|14621.2|14619.2|14620.7|14618.7|14621.2|14619.2|14620.5|14618.5|7
1644279240000|2022-02-08 00:14:00|14620.8|14618.8|14620.4|14618.4|14620.9|14618.9|14619.8|14617.8|18
1644279250000|2022-02-08 00:14:10|14620.5|14618.5|14620.8|14618.8|14620.9|14618.9|14620|14618|12
1644279260000|2022-02-08 00:14:20|14620.9|14618.9|14620.7|14618.7|14620.9|14618.9|14620.7|14618.7|0
1644279270000|2022-02-08 00:14:30|14620.8|14618.8|14621|14619|14621.4|14619.4|14620.7|14618.7|5
1644279280000|2022-02-08 00:14:40|14620.9|14618.9|14621.3|14619.3|14621.5|14619.5|14620.7|14618.7|5
1644279290000|2022-02-08 00:14:50|14621|14619|14621.9|14619.9|14622|14620|14621|14619|8
1644279300000|2022-02-08 00:15:00|14621.8|14619.8|14624.2|14622.2|14624.4|14622.4|14621.7|14619.7|28
1644279310000|2022-02-08 00:15:10|14624.5|14622.5|14624.7|14622.7|14624.7|14622.7|14623.8|14621.8|1
1644279320000|2022-02-08 00:15:20|14624.4|14622.4|14625.9|14623.9|14626|14624|14623.9|14621.9|17
1644279330000|2022-02-08 00:15:30|14625.4|14623.4|14624.8|14622.8|14625.7|14623.7|14624.4|14622.4|9
1644279340000|2022-02-08 00:15:40|14624.7|14622.7|14625.7|14623.7|14625.8|14623.8|14624.3|14622.3|13
1644279350000|2022-02-08 00:15:50|14625.8|14623.8|14627.4|14625.4|14627.4|14625.4|14625.5|14623.5|25
1644279360000|2022-02-08 00:16:00|14627.2|14625.2|14626.5|14624.5|14628.4|14626.4|14626.5|14624.5|27
1644279370000|2022-02-08 00:16:10|14626.8|14624.8|14626.4|14624.4|14627.2|14625.2|14626.4|14624.4|19
1644279380000|2022-02-08 00:16:20|14626.2|14624.2|14626.2|14624.2|14626.2|14624.2|14625.4|14623.4|2
1644279390000|2022-02-08 00:16:30|14626|14624|14627.8|14625.8|14627.8|14625.8|14626|14624|9
1644279400000|2022-02-08 00:16:40|14627.7|14625.7|14627.5|14625.5|14627.8|14625.8|14627.2|14625.2|1
1644279410000|2022-02-08 00:16:50|14627.4|14625.4|14626.5|14624.5|14627.5|14625.5|14626.5|14624.5|6
1644279420000|2022-02-08 00:17:00|14625.4|14623.4|14625.8|14623.8|14626.7|14624.7|14625.2|14623.2|36
1644279430000|2022-02-08 00:17:10|14625.9|14623.9|14625.8|14623.8|14626.7|14624.7|14625.8|14623.8|4
1644279440000|2022-02-08 00:17:20|14626|14624|14626.5|14624.5|14626.5|14624.5|14625.8|14623.8|3
1644279450000|2022-02-08 00:17:30|14626.9|14624.9|14627.2|14625.2|14627.3|14625.3|14626.8|14624.8|3
1644279460000|2022-02-08 00:17:40|14626.9|14624.9|14626|14624|14626.9|14624.9|14625.5|14623.5|11
1644279470000|2022-02-08 00:17:50|14625.9|14623.9|14623.7|14621.7|14626.5|14624.5|14623.7|14621.7|23
1644279480000|2022-02-08 00:18:00|14623.5|14621.5|14624.4|14622.4|14624.4|14622.4|14623.3|14621.3|11
1644279490000|2022-02-08 00:18:10|14624.5|14622.5|14624.4|14622.4|14624.5|14622.5|14624.4|14622.4|0
1644279500000|2022-02-08 00:18:20|14624.8|14622.8|14624.7|14622.7|14624.9|14622.9|14624.7|14622.7|5
1644279510000|2022-02-08 00:18:30|14624.8|14622.8|14624.5|14622.5|14624.9|14622.9|14624.5|14622.5|1
1644279520000|2022-02-08 00:18:40|14624.7|14622.7|14627.2|14625.2|14628|14626|14624.7|14622.7|33
1644279530000|2022-02-08 00:18:50|14626.8|14624.8|14627.4|14625.4|14627.9|14625.9|14626.8|14624.8|1
1644279540000|2022-02-08 00:19:00|14627.7|14625.7|14628|14626|14628.3|14626.3|14627.2|14625.2|3
1644279550000|2022-02-08 00:19:10|14628.2|14626.2|14628.7|14626.7|14628.9|14626.9|14627.7|14625.7|3
1644279560000|2022-02-08 00:19:20|14628.5|14626.5|14628.3|14626.3|14628.8|14626.8|14628.3|14626.3|4
1644279570000|2022-02-08 00:19:30|14628.2|14626.2|14627.4|14625.4|14628.4|14626.4|14627.4|14625.4|4
1644279580000|2022-02-08 00:19:40|14627.3|14625.3|14627.7|14625.7|14627.9|14625.9|14627.3|14625.3|3
1644279590000|2022-02-08 00:19:50|14627.5|14625.5|14627.9|14625.9|14627.9|14625.9|14627.3|14625.3|2
1644279600000|2022-02-08 00:20:00|14627.8|14625.8|14628.3|14626.3|14628.5|14626.5|14627.2|14625.2|15
1644279610000|2022-02-08 00:20:10|14628.2|14626.2|14628.3|14626.3|14628.7|14626.7|14627.7|14625.7|8
1644279620000|2022-02-08 00:20:20|14628.4|14626.4|14628.7|14626.7|14629|14627|14628.3|14626.3|5
1644279630000|2022-02-08 00:20:30|14628.8|14626.8|14626.7|14624.7|14629|14627|14626.4|14624.4|7
1644279640000|2022-02-08 00:20:40|14626.5|14624.5|14626.4|14624.4|14626.9|14624.9|14625.5|14623.5|10
1644279650000|2022-02-08 00:20:50|14625.8|14623.8|14624.9|14622.9|14626.3|14624.3|14624.4|14622.4|11
1644279660000|2022-02-08 00:21:00|14625|14623|14623.2|14621.2|14625|14623|14623.2|14621.2|14
1644279670000|2022-02-08 00:21:10|14623|14621|14624.3|14622.3|14624.3|14622.3|14623|14621|5
1644279680000|2022-02-08 00:21:20|14624.2|14622.2|14625|14623|14625.2|14623.2|14623.8|14621.8|7
1644279690000|2022-02-08 00:21:30|14625.2|14623.2|14624.3|14622.3|14625.2|14623.2|14623.7|14621.7|2
1644279700000|2022-02-08 00:21:40|14624|14622|14624|14622|14624|14622|14623.7|14621.7|2
1644279710000|2022-02-08 00:21:50|14623.9|14621.9|14623.9|14621.9|14624.2|14622.2|14623.9|14621.9|0
1644279720000|2022-02-08 00:22:00|14624|14622|14622.7|14620.7|14624.2|14622.2|14622.7|14620.7|7
1644279730000|2022-02-08 00:22:10|14622.5|14620.5|14622.5|14620.5|14622.8|14620.8|14621.9|14619.9|9
1644279740000|2022-02-08 00:22:20|14622.2|14620.2|14621.4|14619.4|14622.5|14620.5|14621.2|14619.2|28
1644279750000|2022-02-08 00:22:30|14621.5|14619.5|14621.5|14619.5|14621.9|14619.9|14621.4|14619.4|2
1644279760000|2022-02-08 00:22:40|14621.4|14619.4|14621.3|14619.3|14621.7|14619.7|14621.3|14619.3|0
1644279770000|2022-02-08 00:22:50|14621.4|14619.4|14622.5|14620.5|14622.5|14620.5|14621.4|14619.4|4
1644279780000|2022-02-08 00:23:00|14622.7|14620.7|14622.2|14620.2|14623|14621|14621.7|14619.7|15
1644279790000|2022-02-08 00:23:10|14622.3|14620.3|14619.5|14617.5|14622.3|14620.3|14619.3|14617.3|65
1644279800000|2022-02-08 00:23:20|14619.7|14617.7|14616|14614|14619.8|14617.8|14615.2|14613.2|64
1644279810000|2022-02-08 00:23:30|14615.9|14613.9|14616.7|14614.7|14617.5|14615.5|14614.7|14612.7|44
1644279820000|2022-02-08 00:23:40|14616.5|14614.5|14615.5|14613.5|14616.5|14614.5|14615.4|14613.4|33
1644279830000|2022-02-08 00:23:50|14615.4|14613.4|14611.3|14609.3|14615.5|14613.5|14611.2|14609.2|105
1644279840000|2022-02-08 00:24:00|14611.2|14609.2|14608.5|14606.5|14612|14610|14608.3|14606.3|81
1644279850000|2022-02-08 00:24:10|14608.4|14606.4|14608.3|14606.3|14609.9|14607.9|14608.2|14606.2|47
1644279860000|2022-02-08 00:24:20|14607.8|14605.8|14605.3|14603.3|14608.3|14606.3|14605|14603|61
1644279870000|2022-02-08 00:24:30|14604.5|14602.5|14602.3|14600.3|14604.7|14602.7|14601.8|14599.8|92
1644279880000|2022-02-08 00:24:40|14601.8|14599.8|14603.7|14601.7|14603.8|14601.8|14600.7|14598.7|106
1644279890000|2022-02-08 00:24:50|14603.5|14601.5|14603.2|14601.2|14604.3|14602.3|14603.2|14601.2|24
1644279900000|2022-02-08 00:25:00|14603.5|14601.5|14604.3|14602.3|14604.3|14602.3|14601.9|14599.9|26
1644279910000|2022-02-08 00:25:10|14604.2|14602.2|14604.4|14602.4|14605.9|14603.9|14603.8|14601.8|21
1644279920000|2022-02-08 00:25:20|14604.5|14602.5|14604.5|14602.5|14605|14603|14604|14602|15
1644279930000|2022-02-08 00:25:30|14604.7|14602.7|14604.7|14602.7|14605|14603|14604.3|14602.3|4
1644279940000|2022-02-08 00:25:40|14604.4|14602.4|14605.5|14603.5|14605.7|14603.7|14604.4|14602.4|8
1644279950000|2022-02-08 00:25:50|14605.4|14603.4|14606.3|14604.3|14606.4|14604.4|14605.4|14603.4|29
1644279960000|2022-02-08 00:26:00|14606.4|14604.4|14607|14605|14607.2|14605.2|14606.2|14604.2|5
1644279970000|2022-02-08 00:26:10|14606.9|14604.9|14606|14604|14606.9|14604.9|14605.4|14603.4|11
1644279980000|2022-02-08 00:26:20|14605.9|14603.9|14606.7|14604.7|14607|14605|14605.9|14603.9|19
1644279990000|2022-02-08 00:26:30|14606.8|14604.8|14608.8|14606.8|14611.2|14609.2|14606.8|14604.8|37
1644280000000|2022-02-08 00:26:40|14608.9|14606.9|14609.9|14607.9|14610.4|14608.4|14608.8|14606.8|28
1644280010000|2022-02-08 00:26:50|14609.5|14607.5|14610.4|14608.4|14611|14609|14608.8|14606.8|17
1644280020000|2022-02-08 00:27:00|14610.3|14608.3|14610.5|14608.5|14610.7|14608.7|14609.8|14607.8|8
1644280030000|2022-02-08 00:27:10|14610.2|14608.2|14609.8|14607.8|14610.5|14608.5|14609.7|14607.7|19
1644280040000|2022-02-08 00:27:20|14609.9|14607.9|14608.8|14606.8|14610.2|14608.2|14608.8|14606.8|14
1644280050000|2022-02-08 00:27:30|14608.9|14606.9|14607.7|14605.7|14609.4|14607.4|14607.3|14605.3|19
1644280060000|2022-02-08 00:27:40|14607.5|14605.5|14605.2|14603.2|14607.5|14605.5|14605.2|14603.2|20
1644280070000|2022-02-08 00:27:50|14605|14603|14604.3|14602.3|14605.8|14603.8|14604|14602|18
1644280080000|2022-02-08 00:28:00|14604.4|14602.4|14604.4|14602.4|14605.9|14603.9|14603.8|14601.8|23
1644280090000|2022-02-08 00:28:10|14603.7|14601.7|14605.8|14603.8|14605.9|14603.9|14603.7|14601.7|27
1644280100000|2022-02-08 00:28:20|14605.3|14603.3|14605.9|14603.9|14606.9|14604.9|14605.3|14603.3|29
1644280110000|2022-02-08 00:28:30|14606|14604|14605.5|14603.5|14606|14604|14604.5|14602.5|10
1644280120000|2022-02-08 00:28:40|14605.7|14603.7|14605.2|14603.2|14606|14604|14604.9|14602.9|5
1644280130000|2022-02-08 00:28:50|14605.3|14603.3|14605.2|14603.2|14605.4|14603.4|14605|14603|3
1644280140000|2022-02-08 00:29:00|14605.4|14603.4|14606.9|14604.9|14608.5|14606.5|14605.4|14603.4|25
1644280150000|2022-02-08 00:29:10|14607.2|14605.2|14607.5|14605.5|14608.2|14606.2|14607.2|14605.2|4
1644280160000|2022-02-08 00:29:20|14607.8|14605.8|14606.9|14604.9|14608.5|14606.5|14606.9|14604.9|18
1644280170000|2022-02-08 00:29:30|14607|14605|14606.9|14604.9|14607.4|14605.4|14606.9|14604.9|0
1644280180000|2022-02-08 00:29:40|14607|14605|14609|14607|14609.2|14607.2|14606.8|14604.8|11
1644280190000|2022-02-08 00:29:50|14608.9|14606.9|14608.4|14606.4|14608.9|14606.9|14607.7|14605.7|12
1644280200000|2022-02-08 00:30:00|14608.3|14606.3|14610.9|14608.9|14611.3|14609.3|14608.3|14606.3|19
1644280210000|2022-02-08 00:30:10|14611|14609|14610|14608|14611|14609|14610|14608|4
1644280220000|2022-02-08 00:30:20|14610.2|14608.2|14611.9|14609.9|14612.2|14610.2|14610.2|14608.2|11
1644280230000|2022-02-08 00:30:30|14611.8|14609.8|14612.9|14610.9|14613|14611|14611.5|14609.5|12
1644280240000|2022-02-08 00:30:40|14613|14611|14613.3|14611.3|14614.4|14612.4|14612.8|14610.8|25
1644280250000|2022-02-08 00:30:50|14613.4|14611.4|14612.9|14610.9|14613.5|14611.5|14612.5|14610.5|16
1644280260000|2022-02-08 00:31:00|14612.7|14610.7|14613|14611|14613|14611|14612.4|14610.4|6
1644280270000|2022-02-08 00:31:10|14613.2|14611.2|14611.4|14609.4|14613.4|14611.4|14611.4|14609.4|15
1644280280000|2022-02-08 00:31:20|14611.5|14609.5|14611|14609|14612.2|14610.2|14610.5|14608.5|11
1644280290000|2022-02-08 00:31:30|14610.9|14608.9|14611.2|14609.2|14611.3|14609.3|14610.7|14608.7|5
1644280300000|2022-02-08 00:31:40|14611.3|14609.3|14611.5|14609.5|14611.9|14609.9|14611.3|14609.3|6
1644280310000|2022-02-08 00:31:50|14611.7|14609.7|14611.7|14609.7|14611.8|14609.8|14611.2|14609.2|2
1644280320000|2022-02-08 00:32:00|14611.4|14609.4|14613|14611|14613|14611|14611.3|14609.3|15
1644280330000|2022-02-08 00:32:10|14612.9|14610.9|14613.2|14611.2|14613.8|14611.8|14612.8|14610.8|14
1644280340000|2022-02-08 00:32:20|14613.3|14611.3|14612.7|14610.7|14613.8|14611.8|14612.2|14610.2|5
1644280350000|2022-02-08 00:32:30|14612.9|14610.9|14613.5|14611.5|14613.5|14611.5|14612|14610|8
1644280360000|2022-02-08 00:32:40|14613.7|14611.7|14613.9|14611.9|14614.4|14612.4|14613.7|14611.7|6
1644280370000|2022-02-08 00:32:50|14614|14612|14614.9|14612.9|14615.2|14613.2|14613.7|14611.7|23
1644280380000|2022-02-08 00:33:00|14614.5|14612.5|14614.2|14612.2|14615.3|14613.3|14614|14612|17
1644280390000|2022-02-08 00:33:10|14614|14612|14612.9|14610.9|14614.3|14612.3|14612.7|14610.7|10
1644280400000|2022-02-08 00:33:20|14613.3|14611.3|14611.9|14609.9|14613.3|14611.3|14611.9|14609.9|6
1644280410000|2022-02-08 00:33:30|14612.2|14610.2|14613.5|14611.5|14613.5|14611.5|14612.2|14610.2|6
1644280420000|2022-02-08 00:33:40|14613.3|14611.3|14612.9|14610.9|14613.4|14611.4|14612.8|14610.8|7
1644280430000|2022-02-08 00:33:50|14612.8|14610.8|14612.4|14610.4|14612.8|14610.8|14610.9|14608.9|17
1644280440000|2022-02-08 00:34:00|14612.5|14610.5|14612.4|14610.4|14612.5|14610.5|14611.8|14609.8|9
1644280450000|2022-02-08 00:34:10|14612.3|14610.3|14614.2|14612.2|14614.5|14612.5|14612|14610|9
1644280460000|2022-02-08 00:34:20|14614.3|14612.3|14614.7|14612.7|14615.2|14613.2|14614.3|14612.3|9
1644280470000|2022-02-08 00:34:30|14614.9|14612.9|14613.3|14611.3|14615|14613|14613.3|14611.3|6
1644280480000|2022-02-08 00:34:40|14613.2|14611.2|14613|14611|14613.2|14611.2|14613|14611|0
1644280490000|2022-02-08 00:34:50|14612.8|14610.8|14612.8|14610.8|14613.7|14611.7|14612.7|14610.7|7
1644280500000|2022-02-08 00:35:00|14613.7|14611.7|14612.9|14610.9|14614.2|14612.2|14612.9|14610.9|10
1644280510000|2022-02-08 00:35:10|14613.2|14611.2|14614.2|14612.2|14614.2|14612.2|14613.2|14611.2|4
1644280520000|2022-02-08 00:35:20|14614|14612|14614.2|14612.2|14614.3|14612.3|14613.5|14611.5|9
1644280530000|2022-02-08 00:35:30|14614|14612|14611.4|14609.4|14614|14612|14611.4|14609.4|17
1644280540000|2022-02-08 00:35:40|14610.8|14608.8|14612.3|14610.3|14612.9|14610.9|14610.7|14608.7|15
1644280550000|2022-02-08 00:35:50|14613|14611|14613|14611|14613|14611|14612.4|14610.4|10
1644280560000|2022-02-08 00:36:00|14612.9|14610.9|14612.7|14610.7|14613|14611|14612.4|14610.4|1
1644280570000|2022-02-08 00:36:10|14612.8|14610.8|14614.5|14612.5|14614.5|14612.5|14612.8|14610.8|5
1644280580000|2022-02-08 00:36:20|14614.4|14612.4|14614|14612|14614.4|14612.4|14613.9|14611.9|4
1644280590000|2022-02-08 00:36:30|14614.2|14612.2|14614.3|14612.3|14614.3|14612.3|14613.8|14611.8|2
1644280600000|2022-02-08 00:36:40|14614.2|14612.2|14614.9|14612.9|14615|14613|14613.8|14611.8|5
1644280610000|2022-02-08 00:36:50|14614.8|14612.8|14613.3|14611.3|14614.8|14612.8|14613.3|14611.3|4
1644280620000|2022-02-08 00:37:00|14613.4|14611.4|14613.4|14611.4|14613.9|14611.9|14613.4|14611.4|0
1644280630000|2022-02-08 00:37:10|14613.3|14611.3|14611.3|14609.3|14613.4|14611.4|14611.3|14609.3|58
1644280640000|2022-02-08 00:37:20|14611|14609|14610.4|14608.4|14611.5|14609.5|14610|14608|19
1644280650000|2022-02-08 00:37:30|14610.7|14608.7|14609.5|14607.5|14610.8|14608.8|14607.8|14605.8|32
1644280660000|2022-02-08 00:37:40|14609.7|14607.7|14609.2|14607.2|14609.7|14607.7|14608.4|14606.4|17
1644280670000|2022-02-08 00:37:50|14609.3|14607.3|14609.5|14607.5|14610.3|14608.3|14609.3|14607.3|3
1644280680000|2022-02-08 00:38:00|14609.4|14607.4|14609.2|14607.2|14609.5|14607.5|14608.8|14606.8|4
1644280690000|2022-02-08 00:38:10|14609|14607|14608.9|14606.9|14610|14608|14606.8|14604.8|37
1644280700000|2022-02-08 00:38:20|14609|14607|14609.9|14607.9|14610.3|14608.3|14608.3|14606.3|10
1644280710000|2022-02-08 00:38:30|14609.8|14607.8|14609.7|14607.7|14610|14608|14609|14607|10
1644280720000|2022-02-08 00:38:40|14609.8|14607.8|14609.7|14607.7|14610|14608|14609.2|14607.2|3
1644280730000|2022-02-08 00:38:50|14609.3|14607.3|14609.9|14607.9|14609.9|14607.9|14609.3|14607.3|1
1644280740000|2022-02-08 00:39:00|14610|14608|14611.2|14609.2|14611.9|14609.9|14610|14608|10
1644280750000|2022-02-08 00:39:10|14611|14609|14611.7|14609.7|14611.9|14609.9|14610.9|14608.9|4
1644280760000|2022-02-08 00:39:20|14611.5|14609.5|14611.7|14609.7|14612|14610|14610.3|14608.3|20
1644280770000|2022-02-08 00:39:30|14611.8|14609.8|14612.4|14610.4|14612.4|14610.4|14611.7|14609.7|3
1644280780000|2022-02-08 00:39:40|14612.5|14610.5|14612.9|14610.9|14613|14611|14612.5|14610.5|4
1644280790000|2022-02-08 00:39:50|14612.8|14610.8|14612|14610|14612.8|14610.8|14611.9|14609.9|1
1644280800000|2022-02-08 00:40:00|14612.2|14610.2|14612.7|14610.7|14613|14611|14611.8|14609.8|6
1644280810000|2022-02-08 00:40:10|14612.3|14610.3|14612.7|14610.7|14612.7|14610.7|14612.3|14610.3|3
1644280820000|2022-02-08 00:40:20|14612.8|14610.8|14612.4|14610.4|14613.3|14611.3|14611.5|14609.5|3
1644280830000|2022-02-08 00:40:30|14612.2|14610.2|14612.5|14610.5|14613|14611|14612.2|14610.2|4
1644280840000|2022-02-08 00:40:40|14612|14610|14612.4|14610.4|14613.4|14611.4|14611.7|14609.7|11
1644280850000|2022-02-08 00:40:50|14612.5|14610.5|14612.5|14610.5|14613|14611|14612.4|14610.4|2
1644280860000|2022-02-08 00:41:00|14612.9|14610.9|14612.4|14610.4|14613.3|14611.3|14612.2|14610.2|1
1644280870000|2022-02-08 00:41:10|14612.3|14610.3|14611.9|14609.9|14612.3|14610.3|14610.3|14608.3|13
1644280880000|2022-02-08 00:41:20|14612|14610|14611.9|14609.9|14612|14610|14611.7|14609.7|1
1644280890000|2022-02-08 00:41:30|14611.8|14609.8|14611.2|14609.2|14611.8|14609.8|14611|14609|1
1644280900000|2022-02-08 00:41:40|14611.7|14609.7|14611.7|14609.7|14611.8|14609.8|14611.3|14609.3|2
1644280910000|2022-02-08 00:41:50|14611.5|14609.5|14610.4|14608.4|14611.5|14609.5|14610.3|14608.3|4
1644280920000|2022-02-08 00:42:00|14610.5|14608.5|14611|14609|14611|14609|14610.3|14608.3|3
1644280930000|2022-02-08 00:42:10|14610.9|14608.9|14612|14610|14612|14610|14610.3|14608.3|8
1644280940000|2022-02-08 00:42:20|14611.9|14609.9|14611|14609|14612|14610|14610.9|14608.9|3
1644280950000|2022-02-08 00:42:30|14610.9|14608.9|14611.7|14609.7|14611.9|14609.9|14610.5|14608.5|23
1644280960000|2022-02-08 00:42:40|14611.2|14609.2|14610.9|14608.9|14611.2|14609.2|14610.4|14608.4|3
1644280970000|2022-02-08 00:42:50|14611.3|14609.3|14612|14610|14612|14610|14610.9|14608.9|7
1644280980000|2022-02-08 00:43:00|14611.9|14609.9|14611.7|14609.7|14611.9|14609.9|14610.9|14608.9|8
1644280990000|2022-02-08 00:43:10|14611.5|14609.5|14612.7|14610.7|14612.8|14610.8|14611.2|14609.2|13
1644281000000|2022-02-08 00:43:20|14612.5|14610.5|14612.4|14610.4|14612.5|14610.5|14611.9|14609.9|5
1644281010000|2022-02-08 00:43:30|14612.3|14610.3|14611|14609|14612.3|14610.3|14611|14609|4
1644281020000|2022-02-08 00:43:40|14611.2|14609.2|14611.9|14609.9|14611.9|14609.9|14611.2|14609.2|2
1644281030000|2022-02-08 00:43:50|14611.8|14609.8|14611.3|14609.3|14611.8|14609.8|14611.2|14609.2|3
1644281040000|2022-02-08 00:44:00|14611.2|14609.2|14610.7|14608.7|14611.3|14609.3|14610.5|14608.5|8
1644281050000|2022-02-08 00:44:10|14610.5|14608.5|14610.8|14608.8|14610.8|14608.8|14609|14607|10
1644281060000|2022-02-08 00:44:20|14610.9|14608.9|14609.3|14607.3|14611|14609|14608.9|14606.9|10
1644281070000|2022-02-08 00:44:30|14609.2|14607.2|14608.8|14606.8|14609.4|14607.4|14608.8|14606.8|2
1644281080000|2022-02-08 00:44:40|14609|14607|14610.9|14608.9|14611|14609|14608.8|14606.8|10
1644281090000|2022-02-08 00:44:50|14610.8|14608.8|14614.9|14612.9|14614.9|14612.9|14610.7|14608.7|31
1644281100000|2022-02-08 00:45:00|14615.2|14613.2|14614.2|14612.2|14615.2|14613.2|14613.9|14611.9|3
1644281110000|2022-02-08 00:45:10|14614|14612|14613.4|14611.4|14614.2|14612.2|14613.2|14611.2|10
1644281120000|2022-02-08 00:45:20|14613.5|14611.5|14613.4|14611.4|14613.7|14611.7|14613.2|14611.2|1
1644281130000|2022-02-08 00:45:30|14613.3|14611.3|14612.7|14610.7|14613.4|14611.4|14612.4|14610.4|10
1644281140000|2022-02-08 00:45:40|14612.8|14610.8|14612.4|14610.4|14613.2|14611.2|14612.4|14610.4|1
1644281150000|2022-02-08 00:45:50|14611.9|14609.9|14612.9|14610.9|14613.3|14611.3|14611.9|14609.9|5
1644281160000|2022-02-08 00:46:00|14613|14611|14613.5|14611.5|14613.9|14611.9|14612.7|14610.7|7
1644281170000|2022-02-08 00:46:10|14613.7|14611.7|14613.2|14611.2|14614|14612|14612|14610|3
1644281180000|2022-02-08 00:46:20|14613.4|14611.4|14612.9|14610.9|14613.7|14611.7|14612.9|14610.9|1
1644281190000|2022-02-08 00:46:30|14613|14611|14612.9|14610.9|14613.8|14611.8|14612.7|14610.7|1
1644281200000|2022-02-08 00:46:40|14612.8|14610.8|14612.7|14610.7|14612.8|14610.8|14612.3|14610.3|1
1644281210000|2022-02-08 00:46:50|14612.8|14610.8|14614.7|14612.7|14614.7|14612.7|14612.8|14610.8|10
1644281220000|2022-02-08 00:47:00|14614.5|14612.5|14613.7|14611.7|14614.8|14612.8|14613.7|14611.7|5
1644281230000|2022-02-08 00:47:10|14613.8|14611.8|14614|14612|14614|14612|14613.8|14611.8|0
1644281240000|2022-02-08 00:47:20|14614.2|14612.2|14614.3|14612.3|14614.7|14612.7|14613.9|14611.9|7
1644281250000|2022-02-08 00:47:30|14614.4|14612.4|14615.8|14613.8|14615.8|14613.8|14614.4|14612.4|8
1644281260000|2022-02-08 00:47:40|14615.5|14613.5|14615.4|14613.4|14615.9|14613.9|14615.4|14613.4|13
1644281270000|2022-02-08 00:47:50|14614.8|14612.8|14614.7|14612.7|14614.8|14612.8|14613.9|14611.9|5
1644281280000|2022-02-08 00:48:00|14614.5|14612.5|14614.5|14612.5|14614.8|14612.8|14614.2|14612.2|2
1644281290000|2022-02-08 00:48:10|14614.7|14612.7|14614.4|14612.4|14614.8|14612.8|14614.4|14612.4|2
1644281300000|2022-02-08 00:48:20|14614.5|14612.5|14615.5|14613.5|14615.7|14613.7|14614.4|14612.4|1
1644281310000|2022-02-08 00:48:30|14615.7|14613.7|14615.4|14613.4|14615.7|14613.7|14615.3|14613.3|1
1644281320000|2022-02-08 00:48:40|14615.5|14613.5|14617.7|14615.7|14617.7|14615.7|14615.5|14613.5|21
1644281330000|2022-02-08 00:48:50|14617.2|14615.2|14616.7|14614.7|14617.5|14615.5|14616.4|14614.4|16
1644281340000|2022-02-08 00:49:00|14617|14615|14622.5|14620.5|14623|14621|14617|14615|105
1644281350000|2022-02-08 00:49:10|14622.7|14620.7|14621.7|14619.7|14623|14621|14621.4|14619.4|20
1644281360000|2022-02-08 00:49:20|14621.8|14619.8|14622.8|14620.8|14623|14621|14621.4|14619.4|20
1644281370000|2022-02-08 00:49:30|14622.9|14620.9|14621.8|14619.8|14623.2|14621.2|14621.7|14619.7|8
1644281380000|2022-02-08 00:49:40|14621.7|14619.7|14621.8|14619.8|14621.9|14619.9|14620.9|14618.9|6
1644281390000|2022-02-08 00:49:50|14621.9|14619.9|14621.7|14619.7|14622.2|14620.2|14621.5|14619.5|6
1644281400000|2022-02-08 00:50:00|14622.3|14620.3|14620.5|14618.5|14622.3|14620.3|14619.4|14617.4|21
1644281410000|2022-02-08 00:50:10|14620|14618|14618.5|14616.5|14620|14618|14617.8|14615.8|16
1644281420000|2022-02-08 00:50:20|14618.7|14616.7|14617.2|14615.2|14618.8|14616.8|14617|14615|9
1644281430000|2022-02-08 00:50:30|14617.3|14615.3|14616.9|14614.9|14617.4|14615.4|14616.5|14614.5|6
1644281440000|2022-02-08 00:50:40|14617|14615|14618|14616|14618|14616|14617|14615|2
1644281450000|2022-02-08 00:50:50|14618.2|14616.2|14618.5|14616.5|14619.2|14617.2|14618.2|14616.2|2
1644281460000|2022-02-08 00:51:00|14618.7|14616.7|14616.5|14614.5|14618.9|14616.9|14616.5|14614.5|8
1644281470000|2022-02-08 00:51:10|14616.7|14614.7|14618.5|14616.5|14618.5|14616.5|14616.7|14614.7|8
1644281480000|2022-02-08 00:51:20|14618.7|14616.7|14617.5|14615.5|14618.9|14616.9|14617.2|14615.2|11
1644281490000|2022-02-08 00:51:30|14617.7|14615.7|14617.2|14615.2|14618.2|14616.2|14617.2|14615.2|12
1644281500000|2022-02-08 00:51:40|14616.9|14614.9|14617.7|14615.7|14618|14616|14616.9|14614.9|9
1644281510000|2022-02-08 00:51:50|14618.3|14616.3|14618.9|14616.9|14618.9|14616.9|14617.9|14615.9|7
1644281520000|2022-02-08 00:52:00|14619|14617|14618.2|14616.2|14619.2|14617.2|14617.9|14615.9|4
1644281530000|2022-02-08 00:52:10|14618.3|14616.3|14618.5|14616.5|14618.5|14616.5|14618|14616|5
1644281540000|2022-02-08 00:52:20|14618.7|14616.7|14617.5|14615.5|14618.9|14616.9|14617.5|14615.5|7
1644281550000|2022-02-08 00:52:30|14617.4|14615.4|14616.3|14614.3|14617.8|14615.8|14616.3|14614.3|9
1644281560000|2022-02-08 00:52:40|14616|14614|14616.8|14614.8|14617|14615|14615.4|14613.4|12
1644281570000|2022-02-08 00:52:50|14616.9|14614.9|14617.7|14615.7|14617.7|14615.7|14616.8|14614.8|7
1644281580000|2022-02-08 00:53:00|14617.5|14615.5|14616.7|14614.7|14617.8|14615.8|14616.4|14614.4|6
1644281590000|2022-02-08 00:53:10|14616.9|14614.9|14617|14615|14617.2|14615.2|14616.5|14614.5|2
1644281600000|2022-02-08 00:53:20|14616.9|14614.9|14616.7|14614.7|14617.2|14615.2|14616.7|14614.7|5
1644281610000|2022-02-08 00:53:30|14616.8|14614.8|14616.9|14614.9|14616.9|14614.9|14616.3|14614.3|5
1644281620000|2022-02-08 00:53:40|14617.2|14615.2|14616.5|14614.5|14617.2|14615.2|14616.4|14614.4|2
1644281630000|2022-02-08 00:53:50|14616.4|14614.4|14617.9|14615.9|14618|14616|14615.3|14613.3|20
1644281640000|2022-02-08 00:54:00|14617.8|14615.8|14618.8|14616.8|14619|14617|14617.7|14615.7|10
1644281650000|2022-02-08 00:54:10|14618.7|14616.7|14618.7|14616.7|14618.8|14616.8|14617.9|14615.9|5
1644281660000|2022-02-08 00:54:20|14618.5|14616.5|14619.3|14617.3|14619.8|14617.8|14618.4|14616.4|16
1644281670000|2022-02-08 00:54:30|14618.5|14616.5|14618.3|14616.3|14619.2|14617.2|14618.3|14616.3|5
1644281680000|2022-02-08 00:54:40|14618|14616|14617.2|14615.2|14619.2|14617.2|14617.2|14615.2|7
1644281690000|2022-02-08 00:54:50|14617|14615|14616.7|14614.7|14617.4|14615.4|14616.7|14614.7|3
1644281700000|2022-02-08 00:55:00|14616.9|14614.9|14617.2|14615.2|14617.3|14615.3|14616.5|14614.5|6
1644281710000|2022-02-08 00:55:10|14617|14615|14617.2|14615.2|14617.3|14615.3|14616.5|14614.5|1
1644281720000|2022-02-08 00:55:20|14617.3|14615.3|14618.7|14616.7|14619.3|14617.3|14617.2|14615.2|11
1644281730000|2022-02-08 00:55:30|14618.4|14616.4|14618.5|14616.5|14619.2|14617.2|14618.4|14616.4|5
1644281740000|2022-02-08 00:55:40|14618.8|14616.8|14616.9|14614.9|14618.9|14616.9|14616.8|14614.8|5
1644281750000|2022-02-08 00:55:50|14617|14615|14617.4|14615.4|14617.7|14615.7|14617|14615|1
1644281760000|2022-02-08 00:56:00|14617.9|14615.9|14618.4|14616.4|14618.7|14616.7|14617.9|14615.9|3
1644281770000|2022-02-08 00:56:10|14618.3|14616.3|14618.4|14616.4|14618.9|14616.9|14617.8|14615.8|6
1644281780000|2022-02-08 00:56:20|14618.5|14616.5|14619.2|14617.2|14619.8|14617.8|14618.5|14616.5|9
1644281790000|2022-02-08 00:56:30|14619|14617|14619.3|14617.3|14619.5|14617.5|14619|14617|2
1644281800000|2022-02-08 00:56:40|14619.2|14617.2|14618.2|14616.2|14619.3|14617.3|14618.2|14616.2|4
1644281810000|2022-02-08 00:56:50|14618.3|14616.3|14618|14616|14618.9|14616.9|14618|14616|8
1644281820000|2022-02-08 00:57:00|14618.2|14616.2|14618.5|14616.5|14619.3|14617.3|14618.2|14616.2|0
1644281830000|2022-02-08 00:57:10|14618.7|14616.7|14619.2|14617.2|14619.2|14617.2|14618.4|14616.4|3
1644281840000|2022-02-08 00:57:20|14619.4|14617.4|14618.4|14616.4|14619.4|14617.4|14618.4|14616.4|4
1644281850000|2022-02-08 00:57:30|14618.3|14616.3|14618.3|14616.3|14619.2|14617.2|14618.2|14616.2|0
1644281860000|2022-02-08 00:57:40|14617.3|14615.3|14616.8|14614.8|14617.5|14615.5|14616.8|14614.8|13
1644281870000|2022-02-08 00:57:50|14616.9|14614.9|14615.8|14613.8|14617.3|14615.3|14615.4|14613.4|53
1644281880000|2022-02-08 00:58:00|14615.9|14613.9|14617.2|14615.2|14617.2|14615.2|14615.5|14613.5|13
1644281890000|2022-02-08 00:58:10|14617|14615|14613.9|14611.9|14617|14615|14613.9|14611.9|37
1644281900000|2022-02-08 00:58:20|14613.7|14611.7|14613.2|14611.2|14614|14612|14612.8|14610.8|16
1644281910000|2022-02-08 00:58:30|14613|14611|14613.5|14611.5|14614.4|14612.4|14612.8|14610.8|12
1644281920000|2022-02-08 00:58:40|14613.4|14611.4|14613.9|14611.9|14614|14612|14613.3|14611.3|6
1644281930000|2022-02-08 00:58:50|14614|14612|14614.3|14612.3|14614.3|14612.3|14613.5|14611.5|3
1644281940000|2022-02-08 00:59:00|14614.2|14612.2|14615.9|14613.9|14616.4|14614.4|14614.2|14612.2|11
1644281950000|2022-02-08 00:59:10|14616.2|14614.2|14616.4|14614.4|14616.4|14614.4|14615.2|14613.2|12
1644281960000|2022-02-08 00:59:20|14616.5|14614.5|14617.2|14615.2|14617.4|14615.4|14616.4|14614.4|13
1644281970000|2022-02-08 00:59:30|14617.3|14615.3|14617.2|14615.2|14617.5|14615.5|14616.9|14614.9|1
1644281980000|2022-02-08 00:59:40|14617.3|14615.3|14618|14616|14618.2|14616.2|14617.3|14615.3|6
1644281990000|2022-02-08 00:59:50|14617.8|14615.8|14617.3|14615.3|14617.8|14615.8|14617|14615|8
1644282000000|2022-02-08 01:00:00|14617.2|14615.2|14614.5|14612.5|14617.3|14615.3|14613.4|14611.4|23
1644282010000|2022-02-08 01:00:10|14614.7|14612.7|14612.4|14610.4|14615.3|14613.3|14611.7|14609.7|11
1644282020000|2022-02-08 01:00:20|14613|14611|14611.8|14609.8|14613.3|14611.3|14611.8|14609.8|10
1644282030000|2022-02-08 01:00:30|14611.5|14609.5|14609.3|14607.3|14611.5|14609.5|14609.3|14607.3|15
1644282040000|2022-02-08 01:00:40|14609.2|14607.2|14608.4|14606.4|14609.3|14607.3|14607.2|14605.2|27
1644282050000|2022-02-08 01:00:50|14608.2|14606.2|14607.4|14605.4|14608.2|14606.2|14606.9|14604.9|7
1644282060000|2022-02-08 01:01:00|14607.3|14605.3|14610.3|14608.3|14610.3|14608.3|14605.2|14603.2|43
1644282070000|2022-02-08 01:01:10|14610.5|14608.5|14612.7|14610.7|14613.8|14611.8|14610.5|14608.5|22
1644282080000|2022-02-08 01:01:20|14612.4|14610.4|14610.2|14608.2|14612.7|14610.7|14608.8|14606.8|22
1644282090000|2022-02-08 01:01:30|14610.3|14608.3|14611.7|14609.7|14611.9|14609.9|14609.7|14607.7|9
1644282100000|2022-02-08 01:01:40|14611.8|14609.8|14612.7|14610.7|14614.4|14612.4|14611.8|14609.8|23
1644282110000|2022-02-08 01:01:50|14612.5|14610.5|14613.2|14611.2|14613.2|14611.2|14611.9|14609.9|8
1644282120000|2022-02-08 01:02:00|14612.8|14610.8|14610.5|14608.5|14612.9|14610.9|14610.5|14608.5|15
1644282130000|2022-02-08 01:02:10|14610.4|14608.4|14610.4|14608.4|14610.7|14608.7|14609.9|14607.9|5
1644282140000|2022-02-08 01:02:20|14610.5|14608.5|14611.3|14609.3|14612.4|14610.4|14610.5|14608.5|5
1644282150000|2022-02-08 01:02:30|14611.2|14609.2|14610.4|14608.4|14611.3|14609.3|14610.4|14608.4|5
1644282160000|2022-02-08 01:02:40|14610.3|14608.3|14610.7|14608.7|14610.9|14608.9|14610.3|14608.3|4
1644282170000|2022-02-08 01:02:50|14610.8|14608.8|14609.9|14607.9|14610.8|14608.8|14609.9|14607.9|6
1644282180000|2022-02-08 01:03:00|14609.8|14607.8|14609.8|14607.8|14610.4|14608.4|14609.4|14607.4|9
1644282190000|2022-02-08 01:03:10|14609.7|14607.7|14608.8|14606.8|14609.7|14607.7|14608.5|14606.5|14
1644282200000|2022-02-08 01:03:20|14608.5|14606.5|14607.4|14605.4|14608.5|14606.5|14606.9|14604.9|7
1644282210000|2022-02-08 01:03:30|14606.9|14604.9|14607.3|14605.3|14608|14606|14606.8|14604.8|13
1644282220000|2022-02-08 01:03:40|14608.4|14606.4|14610|14608|14610|14608|14608|14606|10
1644282230000|2022-02-08 01:03:50|14610.3|14608.3|14610.3|14608.3|14610.3|14608.3|14610|14608|5
1644282240000|2022-02-08 01:04:00|14610.4|14608.4|14611.2|14609.2|14611.8|14609.8|14610.4|14608.4|15
1644282250000|2022-02-08 01:04:10|14611|14609|14610.2|14608.2|14611|14609|14609.9|14607.9|5
1644282260000|2022-02-08 01:04:20|14609.9|14607.9|14609.7|14607.7|14609.9|14607.9|14609.4|14607.4|3
1644282270000|2022-02-08 01:04:30|14609.5|14607.5|14609|14607|14609.8|14607.8|14609|14607|6
1644282280000|2022-02-08 01:04:40|14609.2|14607.2|14609.7|14607.7|14610.4|14608.4|14609|14607|6
1644282290000|2022-02-08 01:04:50|14609.5|14607.5|14609.9|14607.9|14609.9|14607.9|14609|14607|2
1644282300000|2022-02-08 01:05:00|14610|14608|14608.7|14606.7|14610.5|14608.5|14608|14606|7
1644282310000|2022-02-08 01:05:10|14608.8|14606.8|14609|14607|14609.2|14607.2|14608.5|14606.5|2
1644282320000|2022-02-08 01:05:20|14608.9|14606.9|14608.2|14606.2|14608.9|14606.9|14607.4|14605.4|15
1644282330000|2022-02-08 01:05:30|14608|14606|14607.4|14605.4|14608|14606|14607.4|14605.4|3
1644282340000|2022-02-08 01:05:40|14607.5|14605.5|14607.4|14605.4|14607.8|14605.8|14607.3|14605.3|9
1644282350000|2022-02-08 01:05:50|14607.5|14605.5|14607.7|14605.7|14607.7|14605.7|14607.3|14605.3|2
1644282360000|2022-02-08 01:06:00|14607.8|14605.8|14606.3|14604.3|14608.2|14606.2|14606.3|14604.3|31
1644282370000|2022-02-08 01:06:10|14605.8|14603.8|14608.2|14606.2|14608.3|14606.3|14605.7|14603.7|19
1644282380000|2022-02-08 01:06:20|14608.3|14606.3|14608.4|14606.4|14608.7|14606.7|14608|14606|3
1644282390000|2022-02-08 01:06:30|14608.3|14606.3|14608.8|14606.8|14608.8|14606.8|14607.8|14605.8|4
1644282400000|2022-02-08 01:06:40|14609|14607|14610.5|14608.5|14610.5|14608.5|14608.9|14606.9|11
1644282410000|2022-02-08 01:06:50|14610.7|14608.7|14611|14609|14611.3|14609.3|14610.4|14608.4|8
1644282420000|2022-02-08 01:07:00|14610.9|14608.9|14609.8|14607.8|14611|14609|14609.8|14607.8|3
1644282430000|2022-02-08 01:07:10|14609.9|14607.9|14609.8|14607.8|14610.4|14608.4|14609.8|14607.8|7
1644282440000|2022-02-08 01:07:20|14610.3|14608.3|14608.5|14606.5|14610.3|14608.3|14608.5|14606.5|7
1644282450000|2022-02-08 01:07:30|14608|14606|14607.2|14605.2|14608.3|14606.3|14607.2|14605.2|8
1644282460000|2022-02-08 01:07:40|14606.9|14604.9|14609.2|14607.2|14609.4|14607.4|14606.8|14604.8|14
1644282470000|2022-02-08 01:07:50|14609.3|14607.3|14608.5|14606.5|14609.4|14607.4|14608.5|14606.5|1
1644282480000|2022-02-08 01:08:00|14608.4|14606.4|14607.5|14605.5|14608.4|14606.4|14607.5|14605.5|14
1644282490000|2022-02-08 01:08:10|14607.7|14605.7|14607.7|14605.7|14608|14606|14607.4|14605.4|4
1644282500000|2022-02-08 01:08:20|14607.8|14605.8|14608.9|14606.9|14609.2|14607.2|14607.8|14605.8|4
1644282510000|2022-02-08 01:08:30|14608.8|14606.8|14609|14607|14609|14607|14608.8|14606.8|1
1644282520000|2022-02-08 01:08:40|14608.9|14606.9|14609.3|14607.3|14609.5|14607.5|14608.8|14606.8|3
1644282530000|2022-02-08 01:08:50|14609.2|14607.2|14609.3|14607.3|14610.2|14608.2|14608.8|14606.8|8
1644282540000|2022-02-08 01:09:00|14609.4|14607.4|14608.9|14606.9|14609.4|14607.4|14608.4|14606.4|2
1644282550000|2022-02-08 01:09:10|14608.8|14606.8|14607.3|14605.3|14609.3|14607.3|14607|14605|22
1644282560000|2022-02-08 01:09:20|14606.9|14604.9|14605.7|14603.7|14607.7|14605.7|14605.2|14603.2|32
1644282570000|2022-02-08 01:09:30|14605.9|14603.9|14606.3|14604.3|14606.4|14604.4|14605.7|14603.7|11
1644282580000|2022-02-08 01:09:40|14605.8|14603.8|14605.7|14603.7|14605.9|14603.9|14605.4|14603.4|10
1644282590000|2022-02-08 01:09:50|14605.8|14603.8|14603.3|14601.3|14606|14604|14603.3|14601.3|33
1644282600000|2022-02-08 01:10:00|14603.2|14601.2|14600.4|14598.4|14603.2|14601.2|14600.3|14598.3|81
1644282610000|2022-02-08 01:10:10|14600.8|14598.8|14600.2|14598.2|14600.8|14598.8|14599.9|14597.9|14
1644282620000|2022-02-08 01:10:20|14600.3|14598.3|14601.9|14599.9|14601.9|14599.9|14600.2|14598.2|35
1644282630000|2022-02-08 01:10:30|14598.4|14596.4|14596.2|14594.2|14598.5|14596.5|14595.2|14593.2|151
1644282640000|2022-02-08 01:10:40|14596|14594|14598.8|14596.8|14599.4|14597.4|14595.7|14593.7|66
1644282650000|2022-02-08 01:10:50|14598.9|14596.9|14603.3|14601.3|14603.3|14601.3|14598.8|14596.8|24
1644282660000|2022-02-08 01:11:00|14603.2|14601.2|14599.8|14597.8|14603.7|14601.7|14599.8|14597.8|50
1644282670000|2022-02-08 01:11:10|14599.7|14597.7|14600.2|14598.2|14601.7|14599.7|14599.7|14597.7|9
1644282680000|2022-02-08 01:11:20|14600|14598|14601.9|14599.9|14602.2|14600.2|14599.8|14597.8|10
1644282690000|2022-02-08 01:11:30|14602|14600|14601.7|14599.7|14602.5|14600.5|14601.2|14599.2|17
1644282700000|2022-02-08 01:11:40|14601.5|14599.5|14600.2|14598.2|14601.5|14599.5|14600.2|14598.2|16
1644282710000|2022-02-08 01:11:50|14600|14598|14600.4|14598.4|14601.2|14599.2|14599.9|14597.9|1
1644282720000|2022-02-08 01:12:00|14600.3|14598.3|14600.2|14598.2|14601.2|14599.2|14598.3|14596.3|53
1644282730000|2022-02-08 01:12:10|14600.3|14598.3|14602.4|14600.4|14602.5|14600.5|14600.2|14598.2|20
1644282740000|2022-02-08 01:12:20|14602.8|14600.8|14603.7|14601.7|14603.8|14601.8|14602.8|14600.8|16
1644282750000|2022-02-08 01:12:30|14603.5|14601.5|14603.7|14601.7|14604.3|14602.3|14603.5|14601.5|10
1644282760000|2022-02-08 01:12:40|14602.5|14600.5|14603.4|14601.4|14603.4|14601.4|14602.3|14600.3|11
1644282770000|2022-02-08 01:12:50|14603.5|14601.5|14603.9|14601.9|14604|14602|14602.8|14600.8|8
1644282780000|2022-02-08 01:13:00|14604|14602|14605|14603|14605|14603|14603.3|14601.3|20
1644282790000|2022-02-08 01:13:10|14605.2|14603.2|14606.2|14604.2|14607.7|14605.7|14605.2|14603.2|31
1644282800000|2022-02-08 01:13:20|14606.3|14604.3|14606.2|14604.2|14606.4|14604.4|14605.5|14603.5|5
1644282810000|2022-02-08 01:13:30|14606|14604|14605.9|14603.9|14606.4|14604.4|14605.5|14603.5|2
1644282820000|2022-02-08 01:13:40|14606|14604|14603.9|14601.9|14606.4|14604.4|14603.5|14601.5|44
1644282830000|2022-02-08 01:13:50|14603.8|14601.8|14607.4|14605.4|14607.7|14605.7|14603.8|14601.8|25
1644282840000|2022-02-08 01:14:00|14607.3|14605.3|14606.3|14604.3|14607.9|14605.9|14605.9|14603.9|14
1644282850000|2022-02-08 01:14:10|14606.8|14604.8|14605.5|14603.5|14607.3|14605.3|14605.5|14603.5|7
1644282860000|2022-02-08 01:14:20|14605.4|14603.4|14605.7|14603.7|14606.2|14604.2|14605.3|14603.3|1
1644282870000|2022-02-08 01:14:30|14605.8|14603.8|14607.4|14605.4|14607.4|14605.4|14605.8|14603.8|9
1644282880000|2022-02-08 01:14:40|14607.2|14605.2|14606.9|14604.9|14607.4|14605.4|14606.7|14604.7|7
1644282890000|2022-02-08 01:14:50|14606.8|14604.8|14607.2|14605.2|14607.2|14605.2|14606.4|14604.4|0
1644282900000|2022-02-08 01:15:00|14607|14605|14607.2|14605.2|14607.5|14605.5|14605.9|14603.9|16
1644282910000|2022-02-08 01:15:10|14607.3|14605.3|14607.2|14605.2|14607.7|14605.7|14606.7|14604.7|3
1644282920000|2022-02-08 01:15:20|14607.3|14605.3|14606.3|14604.3|14607.3|14605.3|14605.5|14603.5|6
1644282930000|2022-02-08 01:15:30|14606.2|14604.2|14606.3|14604.3|14606.3|14604.3|14605.7|14603.7|0
1644282940000|2022-02-08 01:15:40|14606.4|14604.4|14607|14605|14607.3|14605.3|14605.9|14603.9|2
1644282950000|2022-02-08 01:15:50|14607.2|14605.2|14607.2|14605.2|14607.5|14605.5|14606.4|14604.4|7
1644282960000|2022-02-08 01:16:00|14607.3|14605.3|14604.9|14602.9|14607.3|14605.3|14604.9|14602.9|8
1644282970000|2022-02-08 01:16:10|14604.8|14602.8|14606.7|14604.7|14606.7|14604.7|14604.8|14602.8|4
1644282980000|2022-02-08 01:16:20|14606.8|14604.8|14607.2|14605.2|14607.5|14605.5|14606.8|14604.8|9
1644282990000|2022-02-08 01:16:30|14607.4|14605.4|14606.5|14604.5|14607.4|14605.4|14606|14604|4
1644283000000|2022-02-08 01:16:40|14606.7|14604.7|14607.5|14605.5|14607.5|14605.5|14606.5|14604.5|1
1644283010000|2022-02-08 01:16:50|14607.4|14605.4|14609.3|14607.3|14609.5|14607.5|14607.3|14605.3|25
1644283020000|2022-02-08 01:17:00|14608.9|14606.9|14607.3|14605.3|14609.4|14607.4|14607.3|14605.3|14
1644283030000|2022-02-08 01:17:10|14607.5|14605.5|14607.8|14605.8|14607.8|14605.8|14606.7|14604.7|4
1644283040000|2022-02-08 01:17:20|14607.9|14605.9|14607.9|14605.9|14607.9|14605.9|14607|14605|3
1644283050000|2022-02-08 01:17:30|14607.4|14605.4|14607.2|14605.2|14607.7|14605.7|14607|14605|3
1644283060000|2022-02-08 01:17:40|14607.5|14605.5|14607.5|14605.5|14607.5|14605.5|14606.9|14604.9|2
1644283070000|2022-02-08 01:17:50|14607.7|14605.7|14607|14605|14607.7|14605.7|14606.7|14604.7|4
1644283080000|2022-02-08 01:18:00|14606.9|14604.9|14607.7|14605.7|14608.2|14606.2|14606.8|14604.8|6
1644283090000|2022-02-08 01:18:10|14607.9|14605.9|14607.2|14605.2|14607.9|14605.9|14607.2|14605.2|2
1644283100000|2022-02-08 01:18:20|14607|14605|14608.4|14606.4|14608.5|14606.5|14606.9|14604.9|5
1644283110000|2022-02-08 01:18:30|14608.5|14606.5|14608.7|14606.7|14608.7|14606.7|14608.3|14606.3|1
1644283120000|2022-02-08 01:18:40|14607.2|14605.2|14607.3|14605.3|14607.5|14605.5|14606.9|14604.9|13
1644283130000|2022-02-08 01:18:50|14607.4|14605.4|14607.5|14605.5|14607.5|14605.5|14607.3|14605.3|1
1644283140000|2022-02-08 01:19:00|14607.4|14605.4|14606.9|14604.9|14607.4|14605.4|14605.8|14603.8|15
1644283150000|2022-02-08 01:19:10|14606.8|14604.8|14607.5|14605.5|14608|14606|14606.7|14604.7|6
1644283160000|2022-02-08 01:19:20|14607.7|14605.7|14608.5|14606.5|14608.5|14606.5|14607.7|14605.7|3
1644283170000|2022-02-08 01:19:30|14608.4|14606.4|14608.5|14606.5|14608.5|14606.5|14608|14606|8
1644283180000|2022-02-08 01:19:40|14608.7|14606.7|14609.3|14607.3|14609.3|14607.3|14608.5|14606.5|12
1644283190000|2022-02-08 01:19:50|14609.4|14607.4|14608.8|14606.8|14609.4|14607.4|14608.7|14606.7|5
1644283200000|2022-02-08 01:20:00|||||||||1
1644283210000|2022-02-08 01:20:10|14608.7|14606.7|14608.7|14606.7|14609|14607|14608.5|14606.5|14
1644283220000|2022-02-08 01:20:20|14608.8|14606.8|14608.7|14606.7|14609.2|14607.2|14608.5|14606.5|13
1644283230000|2022-02-08 01:20:30|14608.8|14606.8|14608.9|14606.9|14608.9|14606.9|14608.4|14606.4|0
1644283240000|2022-02-08 01:20:40|14608.8|14606.8|14609.5|14607.5|14609.8|14607.8|14608.8|14606.8|14
1644283250000|2022-02-08 01:20:50|14609.3|14607.3|14609.9|14607.9|14609.9|14607.9|14609|14607|3
1644283260000|2022-02-08 01:21:00|14610|14608|14610|14608|14610.7|14608.7|14609.8|14607.8|7
1644283270000|2022-02-08 01:21:10|14610.9|14608.9|14610.9|14608.9|14610.9|14608.9|14610.7|14608.7|29
1644283280000|2022-02-08 01:21:20|14610.8|14608.8|14609.8|14607.8|14610.8|14608.8|14609.7|14607.7|4
1644283290000|2022-02-08 01:21:30|14610.2|14608.2|14610|14608|14610.2|14608.2|14609.9|14607.9|4
1644283300000|2022-02-08 01:21:40|14610.5|14608.5|14610.9|14608.9|14611.2|14609.2|14610.5|14608.5|7
1644283310000|2022-02-08 01:21:50|14610.8|14608.8|14609.8|14607.8|14610.9|14608.9|14609.4|14607.4|7
1644283320000|2022-02-08 01:22:00|14610|14608|14609.8|14607.8|14610|14608|14609.3|14607.3|0
1644283330000|2022-02-08 01:22:10|14609.9|14607.9|14608.9|14606.9|14610|14608|14608.8|14606.8|2
1644283340000|2022-02-08 01:22:20|14608.8|14606.8|14607.4|14605.4|14608.9|14606.9|14606.8|14604.8|13
1644283350000|2022-02-08 01:22:30|14607.5|14605.5|14607.4|14605.4|14607.8|14605.8|14606.9|14604.9|7
1644283360000|2022-02-08 01:22:40|14607.3|14605.3|14607|14605|14607.8|14605.8|14606.9|14604.9|1
1644283370000|2022-02-08 01:22:50|14607.2|14605.2|14606.7|14604.7|14607.5|14605.5|14606.7|14604.7|1
1644283380000|2022-02-08 01:23:00|14606.4|14604.4|14602.9|14600.9|14606.9|14604.9|14602.8|14600.8|23
1644283390000|2022-02-08 01:23:10|14602.8|14600.8|14604.4|14602.4|14605.2|14603.2|14602.8|14600.8|12
1644283400000|2022-02-08 01:23:20|14604.3|14602.3|14603.3|14601.3|14604.5|14602.5|14602.9|14600.9|13
1644283410000|2022-02-08 01:23:30|14603.5|14601.5|14604.5|14602.5|14604.5|14602.5|14603.5|14601.5|3
1644283420000|2022-02-08 01:23:40|14604.4|14602.4|14604.2|14602.2|14604.9|14602.9|14604.2|14602.2|10
1644283430000|2022-02-08 01:23:50|14603.9|14601.9|14604.9|14602.9|14605.2|14603.2|14603.9|14601.9|3
1644283440000|2022-02-08 01:24:00|14605|14603|14605.2|14603.2|14605.7|14603.7|14604.9|14602.9|8
1644283450000|2022-02-08 01:24:10|14605|14603|14604.9|14602.9|14605.3|14603.3|14604.9|14602.9|1
1644283460000|2022-02-08 01:24:20|14604.8|14602.8|14606.3|14604.3|14606.4|14604.4|14604.8|14602.8|2
1644283470000|2022-02-08 01:24:30|14606.4|14604.4|14604.5|14602.5|14606.4|14604.4|14604.5|14602.5|14
1644283480000|2022-02-08 01:24:40|14603.2|14601.2|14603.2|14601.2|14603.4|14601.4|14602.9|14600.9|17
1644283490000|2022-02-08 01:24:50|14602.8|14600.8|14602.7|14600.7|14603.5|14601.5|14602.7|14600.7|9
1644283500000|2022-02-08 01:25:00|14602.5|14600.5|14602.2|14600.2|14603|14601|14601.8|14599.8|14
1644283510000|2022-02-08 01:25:10|14602.3|14600.3|14600.8|14598.8|14602.3|14600.3|14600.8|14598.8|39
1644283520000|2022-02-08 01:25:20|14600.9|14598.9|14599.5|14597.5|14601|14599|14598.8|14596.8|25
1644283530000|2022-02-08 01:25:30|14599.7|14597.7|14598.7|14596.7|14600.3|14598.3|14598.5|14596.5|14
1644283540000|2022-02-08 01:25:40|14598.5|14596.5|14598.9|14596.9|14599|14597|14598.5|14596.5|7
1644283550000|2022-02-08 01:25:50|14598.7|14596.7|14599|14597|14599.3|14597.3|14598.7|14596.7|10
1644283560000|2022-02-08 01:26:00|14599.2|14597.2|14597.5|14595.5|14599.3|14597.3|14596.8|14594.8|26
1644283570000|2022-02-08 01:26:10|14597.7|14595.7|14597.7|14595.7|14598.4|14596.4|14597.5|14595.5|20
1644283580000|2022-02-08 01:26:20|14597.5|14595.5|14589.8|14587.8|14597.5|14595.5|14589.3|14587.3|134
1644283590000|2022-02-08 01:26:30|14589.9|14587.9|14589|14587|14590.7|14588.7|14589|14587|36
1644283600000|2022-02-08 01:26:40|14586.8|14584.8|14587.8|14585.8|14588|14586|14585.4|14583.4|179
1644283610000|2022-02-08 01:26:50|14587.9|14585.9|14588.4|14586.4|14588.9|14586.9|14587.8|14585.8|39
1644283620000|2022-02-08 01:27:00|14588.5|14586.5|14590.2|14588.2|14590.4|14588.4|14588.4|14586.4|22
1644283630000|2022-02-08 01:27:10|14590|14588|14589|14587|14590|14588|14588.9|14586.9|14
1644283640000|2022-02-08 01:27:20|14589.2|14587.2|14588.7|14586.7|14589.2|14587.2|14587.7|14585.7|23
1644283650000|2022-02-08 01:27:30|14588.8|14586.8|14589|14587|14589.3|14587.3|14588.2|14586.2|13
1644283660000|2022-02-08 01:27:40|14589.2|14587.2|14590.8|14588.8|14590.8|14588.8|14589.2|14587.2|17
1644283670000|2022-02-08 01:27:50|14590.9|14588.9|14590|14588|14591.4|14589.4|14589.8|14587.8|17
1644283680000|2022-02-08 01:28:00|14590.2|14588.2|14591|14589|14591.4|14589.4|14590|14588|20
1644283690000|2022-02-08 01:28:10|14590.8|14588.8|14589.9|14587.9|14590.8|14588.8|14589.7|14587.7|9
1644283700000|2022-02-08 01:28:20|14590|14588|14592|14590|14592|14590|14590|14588|4
1644283710000|2022-02-08 01:28:30|14591.9|14589.9|14593|14591|14593.5|14591.5|14591.9|14589.9|29
1644283720000|2022-02-08 01:28:40|14592.8|14590.8|14592.3|14590.3|14592.8|14590.8|14592.2|14590.2|15
1644283730000|2022-02-08 01:28:50|14592.5|14590.5|14592.2|14590.2|14593.2|14591.2|14592.2|14590.2|6
1644283740000|2022-02-08 01:29:00|14591.9|14589.9|14592.2|14590.2|14592.9|14590.9|14591.9|14589.9|2
1644283750000|2022-02-08 01:29:10|14592.3|14590.3|14592.3|14590.3|14592.3|14590.3|14592.2|14590.2|4
1644283760000|2022-02-08 01:29:20|14592.2|14590.2|14593.8|14591.8|14594.5|14592.5|14592.2|14590.2|25
1644283770000|2022-02-08 01:29:30|14593.5|14591.5|14594.5|14592.5|14594.8|14592.8|14593.5|14591.5|16
1644283780000|2022-02-08 01:29:40|14594.7|14592.7|14594|14592|14595|14593|14594|14592|26
1644283790000|2022-02-08 01:29:50|14594.2|14592.2|14595.3|14593.3|14595.7|14593.7|14594.2|14592.2|18
1644283800000|2022-02-08 01:30:00|14595.2|14593.2|14594.2|14592.2|14595.2|14593.2|14592.7|14590.7|22
1644283810000|2022-02-08 01:30:10|14593.9|14591.9|14593.2|14591.2|14593.9|14591.9|14591.2|14589.2|18
1644283820000|2022-02-08 01:30:20|14592.9|14590.9|14593.7|14591.7|14593.7|14591.7|14591.8|14589.8|9
1644283830000|2022-02-08 01:30:30|14593.3|14591.3|14593.4|14591.4|14593.7|14591.7|14592.3|14590.3|2
1644283840000|2022-02-08 01:30:40|14593.3|14591.3|14592.8|14590.8|14593.7|14591.7|14592.5|14590.5|5
1644283850000|2022-02-08 01:30:50|14593|14591|14592.7|14590.7|14593.9|14591.9|14592.7|14590.7|13
1644283860000|2022-02-08 01:31:00|14592.5|14590.5|14592.8|14590.8|14593.4|14591.4|14592|14590|5
1644283870000|2022-02-08 01:31:10|14592.7|14590.7|14593.2|14591.2|14594|14592|14592.7|14590.7|22
1644283880000|2022-02-08 01:31:20|14593|14591|14592.4|14590.4|14593.2|14591.2|14592.4|14590.4|1
1644283890000|2022-02-08 01:31:30|14592.3|14590.3|14593.4|14591.4|14593.5|14591.5|14591.9|14589.9|2
1644283900000|2022-02-08 01:31:40|14593.3|14591.3|14592|14590|14593.3|14591.3|14591.5|14589.5|4
1644283910000|2022-02-08 01:31:50|14591.9|14589.9|14590.9|14588.9|14592|14590|14590.7|14588.7|13
1644283920000|2022-02-08 01:32:00|14591|14589|14588.4|14586.4|14591.7|14589.7|14587.8|14585.8|52
1644283930000|2022-02-08 01:32:10|14588.9|14586.9|14587.4|14585.4|14589.3|14587.3|14587|14585|19
1644283940000|2022-02-08 01:32:20|14587.5|14585.5|14585.9|14583.9|14587.7|14585.7|14585.9|14583.9|14
1644283950000|2022-02-08 01:32:30|14585.7|14583.7|14585.5|14583.5|14586.3|14584.3|14583.9|14581.9|38
1644283960000|2022-02-08 01:32:40|14585|14583|14585.3|14583.3|14585.5|14583.5|14584.8|14582.8|17
1644283970000|2022-02-08 01:32:50|14585.4|14583.4|14586.9|14584.9|14587.8|14585.8|14585.3|14583.3|16
1644283980000|2022-02-08 01:33:00|14586.8|14584.8|14584.7|14582.7|14587.2|14585.2|14584.2|14582.2|21
1644283990000|2022-02-08 01:33:10|14584.9|14582.9|14584.3|14582.3|14585.3|14583.3|14583.8|14581.8|9
1644284000000|2022-02-08 01:33:20|14584.4|14582.4|14584.4|14582.4|14584.7|14582.7|14583.8|14581.8|13
1644284010000|2022-02-08 01:33:30|14584.7|14582.7|14584.9|14582.9|14585|14583|14584.3|14582.3|16
1644284020000|2022-02-08 01:33:40|14585|14583|14586.3|14584.3|14586.5|14584.5|14584.4|14582.4|24
1644284030000|2022-02-08 01:33:50|14586.4|14584.4|14586.9|14584.9|14587.5|14585.5|14586.2|14584.2|12
1644284040000|2022-02-08 01:34:00|14587|14585|14587.5|14585.5|14587.9|14585.9|14586.9|14584.9|11
1644284050000|2022-02-08 01:34:10|14588|14586|14587.2|14585.2|14588.9|14586.9|14586.8|14584.8|27
1644284060000|2022-02-08 01:34:20|14587|14585|14585.9|14583.9|14587.2|14585.2|14585.8|14583.8|7
1644284070000|2022-02-08 01:34:30|14586|14584|14587.7|14585.7|14588.2|14586.2|14586|14584|14
1644284080000|2022-02-08 01:34:40|14587.5|14585.5|14586.9|14584.9|14587.7|14585.7|14586.7|14584.7|5
1644284090000|2022-02-08 01:34:50|14586.8|14584.8|14587.4|14585.4|14587.7|14585.7|14586.8|14584.8|11
1644284100000|2022-02-08 01:35:00|14587.5|14585.5|14588.4|14586.4|14589|14587|14587.2|14585.2|25
1644284110000|2022-02-08 01:35:10|14588.3|14586.3|14590.2|14588.2|14591|14589|14588.3|14586.3|31
1644284120000|2022-02-08 01:35:20|14590.3|14588.3|14590.9|14588.9|14591|14589|14589.8|14587.8|28
1644284130000|2022-02-08 01:35:30|14590.8|14588.8|14591.4|14589.4|14591.4|14589.4|14590.4|14588.4|10
1644284140000|2022-02-08 01:35:40|14591.5|14589.5|14591.9|14589.9|14592.2|14590.2|14591.2|14589.2|7
1644284150000|2022-02-08 01:35:50|14591.4|14589.4|14590.7|14588.7|14592.3|14590.3|14590.5|14588.5|10
1644284160000|2022-02-08 01:36:00|14590.9|14588.9|14590.4|14588.4|14590.9|14588.9|14589.8|14587.8|8
1644284170000|2022-02-08 01:36:10|14590.3|14588.3|14590.9|14588.9|14591.3|14589.3|14590.2|14588.2|4
1644284180000|2022-02-08 01:36:20|14590.7|14588.7|14590.4|14588.4|14590.7|14588.7|14590.3|14588.3|3
1644284190000|2022-02-08 01:36:30|14590.3|14588.3|14590.9|14588.9|14592.2|14590.2|14590.3|14588.3|14
1644284200000|2022-02-08 01:36:40|14591.2|14589.2|14591.3|14589.3|14591.8|14589.8|14590.7|14588.7|8
1644284210000|2022-02-08 01:36:50|14591.4|14589.4|14592.7|14590.7|14592.7|14590.7|14591.4|14589.4|5
1644284220000|2022-02-08 01:37:00|14592.8|14590.8|14592.4|14590.4|14593.5|14591.5|14591.7|14589.7|16
1644284230000|2022-02-08 01:37:10|14592.3|14590.3|14590.9|14588.9|14592.4|14590.4|14590.8|14588.8|10
1644284240000|2022-02-08 01:37:20|14591.2|14589.2|14592.3|14590.3|14592.4|14590.4|14590.7|14588.7|6
1644284250000|2022-02-08 01:37:30|14592.4|14590.4|14593.8|14591.8|14594.4|14592.4|14592.4|14590.4|31
1644284260000|2022-02-08 01:37:40|14593.7|14591.7|14594.3|14592.3|14594.8|14592.8|14593.3|14591.3|7
1644284270000|2022-02-08 01:37:50|14594.2|14592.2|14595.3|14593.3|14595.8|14593.8|14594.2|14592.2|16
1644284280000|2022-02-08 01:38:00|14594.8|14592.8|14595.4|14593.4|14595.4|14593.4|14593.7|14591.7|20
1644284290000|2022-02-08 01:38:10|14596|14594|14596.7|14594.7|14597.7|14595.7|14595.4|14593.4|24
1644284300000|2022-02-08 01:38:20|14596.8|14594.8|14597.5|14595.5|14597.8|14595.8|14596.8|14594.8|6
1644284310000|2022-02-08 01:38:30|14597.4|14595.4|14597|14595|14597.4|14595.4|14596.7|14594.7|3
1644284320000|2022-02-08 01:38:40|14597.2|14595.2|14597.9|14595.9|14598.7|14596.7|14597.2|14595.2|25
1644284330000|2022-02-08 01:38:50|14598|14596|14598.5|14596.5|14598.7|14596.7|14597.8|14595.8|10
1644284340000|2022-02-08 01:39:00|14598.4|14596.4|14598.4|14596.4|14598.7|14596.7|14597.5|14595.5|7
1644284350000|2022-02-08 01:39:10|14598.5|14596.5|14600.3|14598.3|14600.5|14598.5|14598.5|14596.5|25
1644284360000|2022-02-08 01:39:20|14600.4|14598.4|14598.9|14596.9|14600.4|14598.4|14598.7|14596.7|22
1644284370000|2022-02-08 01:39:30|14599|14597|14597.9|14595.9|14599|14597|14597.9|14595.9|6
1644284380000|2022-02-08 01:39:40|14598|14596|14597.9|14595.9|14598.5|14596.5|14597.5|14595.5|1
1644284390000|2022-02-08 01:39:50|14598|14596|14600.4|14598.4|14600.7|14598.7|14598|14596|11
1644284400000|2022-02-08 01:40:00|14600.5|14598.5|14604.2|14602.2|14605.9|14603.9|14600.5|14598.5|102
1644284410000|2022-02-08 01:40:10|14604|14602|14604.3|14602.3|14604.9|14602.9|14603.5|14601.5|31
1644284420000|2022-02-08 01:40:20|14604.2|14602.2|14610.2|14608.2|14610.7|14608.7|14604.2|14602.2|126
1644284430000|2022-02-08 01:40:30|14610.4|14608.4|14608.8|14606.8|14610.5|14608.5|14608.8|14606.8|17
1644284440000|2022-02-08 01:40:40|14608.7|14606.7|14607.7|14605.7|14608.9|14606.9|14606.3|14604.3|10
1644284450000|2022-02-08 01:40:50|14608|14606|14608.4|14606.4|14609|14607|14607.9|14605.9|13
1644284460000|2022-02-08 01:41:00|14607.7|14605.7|14608|14606|14608.7|14606.7|14607.4|14605.4|17
1644284470000|2022-02-08 01:41:10|14608.2|14606.2|14606.3|14604.3|14608.5|14606.5|14606.2|14604.2|6
1644284480000|2022-02-08 01:41:20|14606.5|14604.5|14605.2|14603.2|14606.7|14604.7|14604.9|14602.9|25
1644284490000|2022-02-08 01:41:30|14605|14603|14606.5|14604.5|14607.5|14605.5|14604.8|14602.8|11
1644284500000|2022-02-08 01:41:40|14606.7|14604.7|14606.9|14604.9|14607.3|14605.3|14606|14604|10
1644284510000|2022-02-08 01:41:50|14606.8|14604.8|14605.9|14603.9|14606.8|14604.8|14605.5|14603.5|10
1644284520000|2022-02-08 01:42:00|14606.2|14604.2|14607.4|14605.4|14608.4|14606.4|14606.2|14604.2|7
1644284530000|2022-02-08 01:42:10|14607.5|14605.5|14607.7|14605.7|14608|14606|14607.3|14605.3|6
1644284540000|2022-02-08 01:42:20|14607.9|14605.9|14606.8|14604.8|14608|14606|14606.8|14604.8|4
1644284550000|2022-02-08 01:42:30|14606.5|14604.5|14607.3|14605.3|14607.3|14605.3|14605.2|14603.2|13
1644284560000|2022-02-08 01:42:40|14607.2|14605.2|14606.9|14604.9|14607.3|14605.3|14606.7|14604.7|5
1644284570000|2022-02-08 01:42:50|14607|14605|14607.2|14605.2|14607.3|14605.3|14606.4|14604.4|1
1644284580000|2022-02-08 01:43:00|14607.3|14605.3|14606.8|14604.8|14608.9|14606.9|14606.5|14604.5|46
1644284590000|2022-02-08 01:43:10|14606.9|14604.9|14606.2|14604.2|14607.3|14605.3|14606.2|14604.2|4
1644284600000|2022-02-08 01:43:20|14606.3|14604.3|14606.8|14604.8|14607|14605|14605.9|14603.9|9
1644284610000|2022-02-08 01:43:30|14606.7|14604.7|14606|14604|14607.2|14605.2|14606|14604|3
1644284620000|2022-02-08 01:43:40|14605.4|14603.4|14605.5|14603.5|14606.2|14604.2|14605.2|14603.2|10
1644284630000|2022-02-08 01:43:50|14605.4|14603.4|14605.4|14603.4|14605.7|14603.7|14605|14603|4
1644284640000|2022-02-08 01:44:00|14605.5|14603.5|14603.3|14601.3|14605.5|14603.5|14603.2|14601.2|19
1644284650000|2022-02-08 01:44:10|14603.2|14601.2|14599.8|14597.8|14603.5|14601.5|14599.4|14597.4|91
1644284660000|2022-02-08 01:44:20|14599.7|14597.7|14598.4|14596.4|14599.8|14597.8|14597.9|14595.9|12
1644284670000|2022-02-08 01:44:30|14598.3|14596.3|14597.7|14595.7|14598.7|14596.7|14597.3|14595.3|19
1644284680000|2022-02-08 01:44:40|14597.8|14595.8|14598.4|14596.4|14598.4|14596.4|14597.8|14595.8|12
1644284690000|2022-02-08 01:44:50|14598.5|14596.5|14597.3|14595.3|14599.2|14597.2|14597.3|14595.3|12
1644284700000|2022-02-08 01:45:00|14597.5|14595.5|14593.2|14591.2|14598.2|14596.2|14592.9|14590.9|41
1644284710000|2022-02-08 01:45:10|14593|14591|14594.5|14592.5|14595.4|14593.4|14593|14591|31
1644284720000|2022-02-08 01:45:20|14593.7|14591.7|14594.3|14592.3|14594.7|14592.7|14593.5|14591.5|10
1644284730000|2022-02-08 01:45:30|14594.2|14592.2|14591.4|14589.4|14594.5|14592.5|14591|14589|38
1644284740000|2022-02-08 01:45:40|14591.3|14589.3|14590.2|14588.2|14592|14590|14589.8|14587.8|22
1644284750000|2022-02-08 01:45:50|14590|14588|14590.7|14588.7|14590.9|14588.9|14589.8|14587.8|13
1644284760000|2022-02-08 01:46:00|14590.8|14588.8|14593.7|14591.7|14594|14592|14590.8|14588.8|16
1644284770000|2022-02-08 01:46:10|14593.5|14591.5|14592.4|14590.4|14594.4|14592.4|14592.2|14590.2|12
1644284780000|2022-02-08 01:46:20|14592.3|14590.3|14592.4|14590.4|14592.4|14590.4|14592.2|14590.2|4
1644284790000|2022-02-08 01:46:30|14592.5|14590.5|14594.4|14592.4|14594.4|14592.4|14592.2|14590.2|13
1644284800000|2022-02-08 01:46:40|14594.3|14592.3|14593.3|14591.3|14594.5|14592.5|14593.2|14591.2|10
1644284810000|2022-02-08 01:46:50|14593|14591|14593.4|14591.4|14593.8|14591.8|14592.5|14590.5|6
1644284820000|2022-02-08 01:47:00|14593.5|14591.5|14592.7|14590.7|14594|14592|14592.3|14590.3|7
1644284830000|2022-02-08 01:47:10|14592.8|14590.8|14591.2|14589.2|14593.7|14591.7|14590.9|14588.9|7
1644284840000|2022-02-08 01:47:20|14591.3|14589.3|14586.9|14584.9|14591.5|14589.5|14586.7|14584.7|44
1644284850000|2022-02-08 01:47:30|14586.4|14584.4|14585.3|14583.3|14586.7|14584.7|14584.5|14582.5|30
1644284860000|2022-02-08 01:47:40|14585.4|14583.4|14586.8|14584.8|14587.2|14585.2|14585.3|14583.3|16
1644284870000|2022-02-08 01:47:50|14586.7|14584.7|14587.3|14585.3|14587.3|14585.3|14586.4|14584.4|12
1644284880000|2022-02-08 01:48:00|14587.5|14585.5|14587.9|14585.9|14587.9|14585.9|14586.5|14584.5|12
1644284890000|2022-02-08 01:48:10|14588|14586|14587.4|14585.4|14588.5|14586.5|14587|14585|9
1644284900000|2022-02-08 01:48:20|14587.5|14585.5|14588.5|14586.5|14588.9|14586.9|14587.4|14585.4|7
1644284910000|2022-02-08 01:48:30|14588.4|14586.4|14590.3|14588.3|14591.2|14589.2|14588.2|14586.2|10
1644284920000|2022-02-08 01:48:40|14589.7|14587.7|14590.5|14588.5|14590.8|14588.8|14589.7|14587.7|11
1644284930000|2022-02-08 01:48:50|14590.7|14588.7|14589.9|14587.9|14590.7|14588.7|14589.5|14587.5|13
1644284940000|2022-02-08 01:49:00|14590|14588|14590|14588|14590.2|14588.2|14589.5|14587.5|3
1644284950000|2022-02-08 01:49:10|14589.9|14587.9|14589.5|14587.5|14590.2|14588.2|14588.5|14586.5|3
1644284960000|2022-02-08 01:49:20|14589.4|14587.4|14589.8|14587.8|14589.8|14587.8|14589|14587|2
1644284970000|2022-02-08 01:49:30|14589.9|14587.9|14589.5|14587.5|14589.9|14587.9|14589.4|14587.4|4
1644284980000|2022-02-08 01:49:40|14589.4|14587.4|14587.2|14585.2|14589.4|14587.4|14587|14585|16
1644284990000|2022-02-08 01:49:50|14586.9|14584.9|14589|14587|14589|14587|14586.9|14584.9|11
1644285000000|2022-02-08 01:50:00|14588.9|14586.9|14589|14587|14589.7|14587.7|14588.8|14586.8|11
1644285010000|2022-02-08 01:50:10|14589.2|14587.2|14590.2|14588.2|14591.2|14589.2|14589.2|14587.2|19
1644285020000|2022-02-08 01:50:20|14590.3|14588.3|14590.4|14588.4|14591.2|14589.2|14590|14588|13
1644285030000|2022-02-08 01:50:30|14590.5|14588.5|14587.9|14585.9|14590.7|14588.7|14587.4|14585.4|25
1644285040000|2022-02-08 01:50:40|14588|14586|14587.7|14585.7|14588.2|14586.2|14587.7|14585.7|2
1644285050000|2022-02-08 01:50:50|14587.5|14585.5|14587.7|14585.7|14587.8|14585.8|14586.5|14584.5|14
1644285060000|2022-02-08 01:51:00|14588|14586|14587.4|14585.4|14588|14586|14586.8|14584.8|6
1644285070000|2022-02-08 01:51:10|14587.7|14585.7|14587.7|14585.7|14588.2|14586.2|14587.3|14585.3|10
1644285080000|2022-02-08 01:51:20|14587.5|14585.5|14585.4|14583.4|14587.5|14585.5|14585.4|14583.4|36
1644285090000|2022-02-08 01:51:30|14585.3|14583.3|14580.5|14578.5|14585.3|14583.3|14580.5|14578.5|178
1644285100000|2022-02-08 01:51:40|14580.9|14578.9|14580.3|14578.3|14580.9|14578.9|14578.5|14576.5|65
1644285110000|2022-02-08 01:51:50|14579.9|14577.9|14581.2|14579.2|14582.7|14580.7|14579.9|14577.9|33
1644285120000|2022-02-08 01:52:00|14581|14579|14580.8|14578.8|14581|14579|14579.2|14577.2|26
1644285130000|2022-02-08 01:52:10|14580.4|14578.4|14579.2|14577.2|14580.9|14578.9|14579.2|14577.2|13
1644285140000|2022-02-08 01:52:20|14579.3|14577.3|14580.3|14578.3|14580.3|14578.3|14579|14577|6
1644285150000|2022-02-08 01:52:30|14580.7|14578.7|14583.5|14581.5|14583.5|14581.5|14580.7|14578.7|25
1644285160000|2022-02-08 01:52:40|14583.4|14581.4|14582.4|14580.4|14583.5|14581.5|14581.7|14579.7|15
1644285170000|2022-02-08 01:52:50|14582.3|14580.3|14581.5|14579.5|14582.3|14580.3|14581.4|14579.4|6
1644285180000|2022-02-08 01:53:00|14582.2|14580.2|14581|14579|14582.2|14580.2|14580.9|14578.9|24
1644285190000|2022-02-08 01:53:10|14580.9|14578.9|14581|14579|14581.4|14579.4|14580.8|14578.8|2
1644285200000|2022-02-08 01:53:20|14581.3|14579.3|14585.7|14583.7|14585.8|14583.8|14581.2|14579.2|30
1644285210000|2022-02-08 01:53:30|14585.5|14583.5|14583.4|14581.4|14585.5|14583.5|14581.5|14579.5|17
1644285220000|2022-02-08 01:53:40|14583.3|14581.3|14582.3|14580.3|14583.3|14581.3|14581.2|14579.2|6
1644285230000|2022-02-08 01:53:50|14582.2|14580.2|14582.2|14580.2|14583.7|14581.7|14582.2|14580.2|8
1644285240000|2022-02-08 01:54:00|14582.3|14580.3|14582.7|14580.7|14582.7|14580.7|14582|14580|2
1644285250000|2022-02-08 01:54:10|14583|14581|14583.2|14581.2|14583.4|14581.4|14582.7|14580.7|6
1644285260000|2022-02-08 01:54:20|14583.3|14581.3|14583.2|14581.2|14583.5|14581.5|14583|14581|0
1644285270000|2022-02-08 01:54:30|14583|14581|14585.5|14583.5|14586.4|14584.4|14582.7|14580.7|21
1644285280000|2022-02-08 01:54:40|14585.7|14583.7|14585.5|14583.5|14585.9|14583.9|14585.4|14583.4|3
1644285290000|2022-02-08 01:54:50|14585.7|14583.7|14586.3|14584.3|14586.9|14584.9|14585.7|14583.7|6
1644285300000|2022-02-08 01:55:00|14586.4|14584.4|14586.4|14584.4|14586.5|14584.5|14585.3|14583.3|10
1644285310000|2022-02-08 01:55:10|14586.7|14584.7|14586.4|14584.4|14587.8|14585.8|14586.3|14584.3|6
1644285320000|2022-02-08 01:55:20|14586.3|14584.3|14586.7|14584.7|14586.8|14584.8|14585.2|14583.2|7
1644285330000|2022-02-08 01:55:30|14586.5|14584.5|14586|14584|14586.5|14584.5|14586|14584|2
1644285340000|2022-02-08 01:55:40|14586.2|14584.2|14584.7|14582.7|14586.3|14584.3|14584.7|14582.7|5
1644285350000|2022-02-08 01:55:50|14584.8|14582.8|14584.8|14582.8|14586|14584|14584.8|14582.8|4
1644285360000|2022-02-08 01:56:00|14584.7|14582.7|14583.7|14581.7|14585.2|14583.2|14583.7|14581.7|12
1644285370000|2022-02-08 01:56:10|14583.8|14581.8|14582.8|14580.8|14583.8|14581.8|14582.2|14580.2|12
1644285380000|2022-02-08 01:56:20|14582.7|14580.7|14583.7|14581.7|14584.2|14582.2|14582.3|14580.3|15
1644285390000|2022-02-08 01:56:30|14583.5|14581.5|14584.8|14582.8|14584.8|14582.8|14583.5|14581.5|11
1644285400000|2022-02-08 01:56:40|14584.7|14582.7|14584.7|14582.7|14584.7|14582.7|14584.3|14582.3|7
1644285410000|2022-02-08 01:56:50|14584.5|14582.5|14583.7|14581.7|14584.5|14582.5|14583.7|14581.7|7
1644285420000|2022-02-08 01:57:00|14583.8|14581.8|14585.7|14583.7|14585.7|14583.7|14583.7|14581.7|5
1644285430000|2022-02-08 01:57:10|14585.5|14583.5|14583.5|14581.5|14585.5|14583.5|14583.2|14581.2|12
1644285440000|2022-02-08 01:57:20|14583.4|14581.4|14583.8|14581.8|14583.8|14581.8|14582.4|14580.4|17
1644285450000|2022-02-08 01:57:30|14583.9|14581.9|14583.8|14581.8|14584|14582|14583.7|14581.7|1
1644285460000|2022-02-08 01:57:40|14583.7|14581.7|14583.2|14581.2|14583.9|14581.9|14583.2|14581.2|6
1644285470000|2022-02-08 01:57:50|14583.7|14581.7|14583.8|14581.8|14583.8|14581.8|14583.2|14581.2|27
1644285480000|2022-02-08 01:58:00|14583.9|14581.9|14584.5|14582.5|14586.3|14584.3|14583.9|14581.9|12
1644285490000|2022-02-08 01:58:10|14584.4|14582.4|14584.7|14582.7|14585.3|14583.3|14584|14582|20
1644285500000|2022-02-08 01:58:20|14585|14583|14585.4|14583.4|14585.4|14583.4|14584.8|14582.8|5
1644285510000|2022-02-08 01:58:30|14585.5|14583.5|14585.2|14583.2|14585.7|14583.7|14585|14583|9
1644285520000|2022-02-08 01:58:40|14585.3|14583.3|14586.7|14584.7|14586.7|14584.7|14585.2|14583.2|18
1644285530000|2022-02-08 01:58:50|14586.8|14584.8|14587.3|14585.3|14589.7|14587.7|14586.7|14584.7|35
1644285540000|2022-02-08 01:59:00|14587.2|14585.2|14587.7|14585.7|14587.8|14585.8|14587.2|14585.2|5
1644285550000|2022-02-08 01:59:10|14587.8|14585.8|14587.7|14585.7|14588.7|14586.7|14587.3|14585.3|13
1644285560000|2022-02-08 01:59:20|14587.5|14585.5|14585.7|14583.7|14587.5|14585.5|14584.7|14582.7|20
1644285570000|2022-02-08 01:59:30|14585.8|14583.8|14586.8|14584.8|14586.9|14584.9|14585.8|14583.8|6
1644285580000|2022-02-08 01:59:40|14587.2|14585.2|14585.3|14583.3|14587.3|14585.3|14585.3|14583.3|7
1644285590000|2022-02-08 01:59:50|14585.2|14583.2|14586.7|14584.7|14586.8|14584.8|14584.9|14582.9|7
1644285600000|2022-02-08 02:00:00|14587.3|14585.3|14589|14587|14590.7|14588.7|14587.3|14585.3|30
1644285610000|2022-02-08 02:00:10|14588.9|14586.9|14588.9|14586.9|14589.2|14587.2|14587.9|14585.9|3
1644285620000|2022-02-08 02:00:20|14588.8|14586.8|14591.8|14589.8|14593.7|14591.7|14588.8|14586.8|112
1644285630000|2022-02-08 02:00:30|14591.9|14589.9|14591.3|14589.3|14592|14590|14590.3|14588.3|37
1644285640000|2022-02-08 02:00:40|14591|14589|14591.8|14589.8|14592.3|14590.3|14590.3|14588.3|12
1644285650000|2022-02-08 02:00:50|14591.9|14589.9|14591.5|14589.5|14592.5|14590.5|14591.2|14589.2|12
1644285660000|2022-02-08 02:01:00|14591.9|14589.9|14595.9|14593.9|14595.9|14593.9|14591.9|14589.9|52
1644285670000|2022-02-08 02:01:10|14595.8|14593.8|14594|14592|14596|14594|14593.7|14591.7|10
1644285680000|2022-02-08 02:01:20|14594.2|14592.2|14593.5|14591.5|14594.3|14592.3|14593.4|14591.4|12
1644285690000|2022-02-08 02:01:30|14593.4|14591.4|14593.5|14591.5|14593.7|14591.7|14592.7|14590.7|8
1644285700000|2022-02-08 02:01:40|14593.7|14591.7|14592.2|14590.2|14593.7|14591.7|14592.2|14590.2|3
1644285710000|2022-02-08 02:01:50|14592.3|14590.3|14591.5|14589.5|14592.5|14590.5|14590.9|14588.9|13
1644285720000|2022-02-08 02:02:00|14591.4|14589.4|14589.5|14587.5|14592.7|14590.7|14589.4|14587.4|75
1644285730000|2022-02-08 02:02:10|14589.8|14587.8|14590.4|14588.4|14590.7|14588.7|14589.3|14587.3|34
1644285740000|2022-02-08 02:02:20|14590.5|14588.5|14590.8|14588.8|14590.9|14588.9|14590.4|14588.4|4
1644285750000|2022-02-08 02:02:30|14590.4|14588.4|14590.2|14588.2|14590.5|14588.5|14589.9|14587.9|4
1644285760000|2022-02-08 02:02:40|14590.4|14588.4|14589.5|14587.5|14590.4|14588.4|14588.5|14586.5|12
1644285770000|2022-02-08 02:02:50|14589.4|14587.4|14589.4|14587.4|14589.9|14587.9|14589|14587|11
1644285780000|2022-02-08 02:03:00|14589.3|14587.3|14588.8|14586.8|14590.2|14588.2|14588|14586|14
1644285790000|2022-02-08 02:03:10|14588.7|14586.7|14586.8|14584.8|14589|14587|14586.3|14584.3|15
1644285800000|2022-02-08 02:03:20|14586.9|14584.9|14586.9|14584.9|14587|14585|14586.4|14584.4|6
1644285810000|2022-02-08 02:03:30|14586.5|14584.5|14586|14584|14586.9|14584.9|14586|14584|8
1644285820000|2022-02-08 02:03:40|14586.2|14584.2|14585.9|14583.9|14586.8|14584.8|14585.5|14583.5|32
1644285830000|2022-02-08 02:03:50|14585.8|14583.8|14585.8|14583.8|14586|14584|14585.4|14583.4|3
1644285840000|2022-02-08 02:04:00|14585.9|14583.9|14584.4|14582.4|14586.3|14584.3|14584|14582|23
1644285850000|2022-02-08 02:04:10|14584.3|14582.3|14584.8|14582.8|14585.3|14583.3|14584.2|14582.2|18
1644285860000|2022-02-08 02:04:20|14584.7|14582.7|14582.9|14580.9|14584.9|14582.9|14582.7|14580.7|21
1644285870000|2022-02-08 02:04:30|14582.5|14580.5|14580.5|14578.5|14582.5|14580.5|14580.5|14578.5|22
1644285880000|2022-02-08 02:04:40|14580.7|14578.7|14580.3|14578.3|14581.5|14579.5|14579.4|14577.4|38
1644285890000|2022-02-08 02:04:50|14580.4|14578.4|14580.7|14578.7|14580.9|14578.9|14580|14578|24
1644285900000|2022-02-08 02:05:00|14580.8|14578.8|14581.8|14579.8|14581.8|14579.8|14580.7|14578.7|13
1644285910000|2022-02-08 02:05:10|14581.7|14579.7|14582.7|14580.7|14582.9|14580.9|14581.5|14579.5|27
1644285920000|2022-02-08 02:05:20|14582.8|14580.8|14581.2|14579.2|14582.9|14580.9|14581.2|14579.2|19
1644285930000|2022-02-08 02:05:30|14581|14579|14579.9|14577.9|14581|14579|14578.9|14576.9|33
1644285940000|2022-02-08 02:05:40|14579.8|14577.8|14580.4|14578.4|14581|14579|14579.8|14577.8|14
1644285950000|2022-02-08 02:05:50|14580.5|14578.5|14580.7|14578.7|14580.9|14578.9|14580.4|14578.4|2
1644285960000|2022-02-08 02:06:00|14580.8|14578.8|14579.9|14577.9|14580.8|14578.8|14579.7|14577.7|12
1644285970000|2022-02-08 02:06:10|14579.8|14577.8|14580.4|14578.4|14580.5|14578.5|14579.7|14577.7|11
1644285980000|2022-02-08 02:06:20|14580.3|14578.3|14579.7|14577.7|14580.3|14578.3|14578.7|14576.7|36
1644285990000|2022-02-08 02:06:30|14579.5|14577.5|14578.4|14576.4|14579.8|14577.8|14578.3|14576.3|20
1644286000000|2022-02-08 02:06:40|14578.5|14576.5|14580.8|14578.8|14580.9|14578.9|14578.5|14576.5|28
1644286010000|2022-02-08 02:06:50|14580.7|14578.7|14578.9|14576.9|14580.7|14578.7|14578.9|14576.9|8
1644286020000|2022-02-08 02:07:00|14579|14577|14577.8|14575.8|14579.2|14577.2|14577.7|14575.7|29
1644286030000|2022-02-08 02:07:10|14577.9|14575.9|14576.8|14574.8|14578.2|14576.2|14575.8|14573.8|73
1644286040000|2022-02-08 02:07:20|14576.9|14574.9|14576.2|14574.2|14577.3|14575.3|14575.4|14573.4|29
1644286050000|2022-02-08 02:07:30|14576|14574|14576|14574|14576.3|14574.3|14575.5|14573.5|9
1644286060000|2022-02-08 02:07:40|14575.8|14573.8|14574.9|14572.9|14576|14574|14574.8|14572.8|18
1644286070000|2022-02-08 02:07:50|14574.8|14572.8|14574.8|14572.8|14575.8|14573.8|14574.5|14572.5|36
1644286080000|2022-02-08 02:08:00|14574.9|14572.9|14578.9|14576.9|14579.8|14577.8|14574.9|14572.9|59
1644286090000|2022-02-08 02:08:10|14578.8|14576.8|14580.4|14578.4|14580.7|14578.7|14578.7|14576.7|33
1644286100000|2022-02-08 02:08:20|14580.7|14578.7|14578.2|14576.2|14581|14579|14578|14576|14
1644286110000|2022-02-08 02:08:30|14578.3|14576.3|14579.4|14577.4|14580|14578|14578.2|14576.2|17
1644286120000|2022-02-08 02:08:40|14579.5|14577.5|14579.5|14577.5|14579.5|14577.5|14578.8|14576.8|12
1644286130000|2022-02-08 02:08:50|14579.4|14577.4|14581|14579|14581.2|14579.2|14579|14577|41
1644286140000|2022-02-08 02:09:00|14581.2|14579.2|14582.9|14580.9|14583|14581|14580.9|14578.9|27
1644286150000|2022-02-08 02:09:10|14583|14581|14583.7|14581.7|14583.7|14581.7|14581.7|14579.7|46
1644286160000|2022-02-08 02:09:20|14584.2|14582.2|14584|14582|14585|14583|14584|14582|23
1644286170000|2022-02-08 02:09:30|14584.2|14582.2|14583.9|14581.9|14584.5|14582.5|14583.9|14581.9|27
1644286180000|2022-02-08 02:09:40|14584|14582|14585.3|14583.3|14585.3|14583.3|14584|14582|6
1644286190000|2022-02-08 02:09:50|14585.2|14583.2|14584.7|14582.7|14585.9|14583.9|14584.4|14582.4|20
1644286200000|2022-02-08 02:10:00|14584.8|14582.8|14581.8|14579.8|14584.8|14582.8|14580.9|14578.9|28
1644286210000|2022-02-08 02:10:10|14581.9|14579.9|14582.7|14580.7|14582.7|14580.7|14581.7|14579.7|3
1644286220000|2022-02-08 02:10:20|14582.5|14580.5|14582.5|14580.5|14583.5|14581.5|14582.2|14580.2|9
1644286230000|2022-02-08 02:10:30|14582.4|14580.4|14584.5|14582.5|14584.5|14582.5|14582.4|14580.4|30
1644286240000|2022-02-08 02:10:40|14584.7|14582.7|14583.5|14581.5|14584.7|14582.7|14583.2|14581.2|9
1644286250000|2022-02-08 02:10:50|14583.4|14581.4|14582.4|14580.4|14583.4|14581.4|14581.7|14579.7|8
1644286260000|2022-02-08 02:11:00|14582.3|14580.3|14578.8|14576.8|14582.4|14580.4|14577.5|14575.5|38
1644286270000|2022-02-08 02:11:10|14578.9|14576.9|14578.2|14576.2|14579.9|14577.9|14577.9|14575.9|15
1644286280000|2022-02-08 02:11:20|14578.4|14576.4|14578.7|14576.7|14579.2|14577.2|14578.2|14576.2|7
1644286290000|2022-02-08 02:11:30|14578.8|14576.8|14577.8|14575.8|14578.8|14576.8|14577.8|14575.8|12
1644286300000|2022-02-08 02:11:40|14577.7|14575.7|14578.2|14576.2|14578.9|14576.9|14577.2|14575.2|11
1644286310000|2022-02-08 02:11:50|14578|14576|14578.4|14576.4|14578.4|14576.4|14577.2|14575.2|6
1644286320000|2022-02-08 02:12:00|14578.3|14576.3|14579|14577|14579|14577|14577.3|14575.3|9
1644286330000|2022-02-08 02:12:10|14578.9|14576.9|14578.9|14576.9|14579.5|14577.5|14578|14576|12
1644286340000|2022-02-08 02:12:20|14579|14577|14576.8|14574.8|14579|14577|14576.8|14574.8|12
1644286350000|2022-02-08 02:12:30|14576.9|14574.9|14579.7|14577.7|14579.7|14577.7|14576.9|14574.9|19
1644286360000|2022-02-08 02:12:40|14579.5|14577.5|14579|14577|14580.3|14578.3|14578.9|14576.9|9
1644286370000|2022-02-08 02:12:50|14579.2|14577.2|14578.9|14576.9|14579.5|14577.5|14578.8|14576.8|1
1644286380000|2022-02-08 02:13:00|14579|14577|14580.9|14578.9|14580.9|14578.9|14579|14577|14
1644286390000|2022-02-08 02:13:10|14581|14579|14582.9|14580.9|14584.5|14582.5|14581|14579|27
1644286400000|2022-02-08 02:13:20|14583|14581|14582.4|14580.4|14583.2|14581.2|14582.4|14580.4|6
1644286410000|2022-02-08 02:13:30|14582.2|14580.2|14582.5|14580.5|14583.2|14581.2|14582.2|14580.2|5
1644286420000|2022-02-08 02:13:40|14582.7|14580.7|14582.7|14580.7|14583.2|14581.2|14582.5|14580.5|5
1644286430000|2022-02-08 02:13:50|14582.5|14580.5|14583.4|14581.4|14583.7|14581.7|14582|14580|8
1644286440000|2022-02-08 02:14:00|14583.3|14581.3|14582.5|14580.5|14583.3|14581.3|14582.4|14580.4|3
1644286450000|2022-02-08 02:14:10|14582.7|14580.7|14582.4|14580.4|14582.9|14580.9|14581.9|14579.9|16
1644286460000|2022-02-08 02:14:20|14582.3|14580.3|14583.5|14581.5|14583.9|14581.9|14582|14580|15
1644286470000|2022-02-08 02:14:30|14583.7|14581.7|14583.3|14581.3|14583.9|14581.9|14582.8|14580.8|3
1644286480000|2022-02-08 02:14:40|14583.5|14581.5|14584|14582|14584.2|14582.2|14583.4|14581.4|7
1644286490000|2022-02-08 02:14:50|14583.9|14581.9|14583.7|14581.7|14583.9|14581.9|14583.3|14581.3|5
1644286500000|2022-02-08 02:15:00|14583.5|14581.5|14582.7|14580.7|14583.5|14581.5|14582|14580|6
1644286510000|2022-02-08 02:15:10|14582.5|14580.5|14583.9|14581.9|14583.9|14581.9|14581.8|14579.8|11
1644286520000|2022-02-08 02:15:20|14583.7|14581.7|14583.3|14581.3|14583.7|14581.7|14582.2|14580.2|3
1644286530000|2022-02-08 02:15:30|14583.2|14581.2|14581.8|14579.8|14583.2|14581.2|14581.8|14579.8|3
1644286540000|2022-02-08 02:15:40|14581.7|14579.7|14582.2|14580.2|14582.5|14580.5|14581|14579|7
1644286550000|2022-02-08 02:15:50|14582|14580|14582.9|14580.9|14583|14581|14581.9|14579.9|3
1644286560000|2022-02-08 02:16:00|14582.8|14580.8|14582.5|14580.5|14583.2|14581.2|14582.5|14580.5|4
1644286570000|2022-02-08 02:16:10|14582|14580|14583.2|14581.2|14583.7|14581.7|14581.9|14579.9|6
1644286580000|2022-02-08 02:16:20|14583|14581|14582.9|14580.9|14583.2|14581.2|14582.8|14580.8|5
1644286590000|2022-02-08 02:16:30|14583|14581|14583.4|14581.4|14583.9|14581.9|14583|14581|4
1644286600000|2022-02-08 02:16:40|14583.2|14581.2|14582.8|14580.8|14583.8|14581.8|14582.4|14580.4|9
1644286610000|2022-02-08 02:16:50|14582.5|14580.5|14582.9|14580.9|14583|14581|14581.8|14579.8|12
1644286620000|2022-02-08 02:17:00|14582.8|14580.8|14581.8|14579.8|14582.8|14580.8|14581|14579|12
1644286630000|2022-02-08 02:17:10|14581.7|14579.7|14581.2|14579.2|14581.9|14579.9|14581|14579|10
1644286640000|2022-02-08 02:17:20|14581|14579|14581.5|14579.5|14581.5|14579.5|14581|14579|4
1644286650000|2022-02-08 02:17:30|14581.9|14579.9|14580.9|14578.9|14581.9|14579.9|14580.8|14578.8|8
1644286660000|2022-02-08 02:17:40|14581|14579|14580.9|14578.9|14581.2|14579.2|14580.5|14578.5|4
1644286670000|2022-02-08 02:17:50|14580.8|14578.8|14581.7|14579.7|14581.9|14579.9|14580.2|14578.2|16
1644286680000|2022-02-08 02:18:00|14581.5|14579.5|14579.9|14577.9|14581.7|14579.7|14579.4|14577.4|22
1644286690000|2022-02-08 02:18:10|14580|14578|14580|14578|14580.5|14578.5|14578.8|14576.8|10
1644286700000|2022-02-08 02:18:20|14580.3|14578.3|14580|14578|14580.7|14578.7|14579.2|14577.2|19
1644286710000|2022-02-08 02:18:30|14579.9|14577.9|14581.4|14579.4|14582|14580|14579.9|14577.9|18
1644286720000|2022-02-08 02:18:40|14581.3|14579.3|14580.9|14578.9|14581.3|14579.3|14580.4|14578.4|5
1644286730000|2022-02-08 02:18:50|14580.8|14578.8|14580.4|14578.4|14581|14579|14580.4|14578.4|1
1644286740000|2022-02-08 02:19:00|14580.3|14578.3|14580.4|14578.4|14580.4|14578.4|14579.8|14577.8|4
1644286750000|2022-02-08 02:19:10|14580.3|14578.3|14579.7|14577.7|14580.4|14578.4|14579.4|14577.4|1
1644286760000|2022-02-08 02:19:20|14579.5|14577.5|14579.9|14577.9|14580.5|14578.5|14579.4|14577.4|6
1644286770000|2022-02-08 02:19:30|14580|14578|14579.7|14577.7|14580.2|14578.2|14579.7|14577.7|1
1644286780000|2022-02-08 02:19:40|14579.4|14577.4|14577|14575|14579.4|14577.4|14577|14575|39
1644286790000|2022-02-08 02:19:50|14576.4|14574.4|14576.5|14574.5|14576.9|14574.9|14576|14574|25
1644286800000|2022-02-08 02:20:00|14576.7|14574.7|14571.8|14569.8|14576.8|14574.8|14571.3|14569.3|169
1644286810000|2022-02-08 02:20:10|14572.2|14570.2|14574.9|14572.9|14575.2|14573.2|14572.2|14570.2|53
1644286820000|2022-02-08 02:20:20|14574.8|14572.8|14577.2|14575.2|14577.3|14575.3|14574.8|14572.8|41
1644286830000|2022-02-08 02:20:30|14577.3|14575.3|14579.4|14577.4|14579.9|14577.9|14577|14575|33
1644286840000|2022-02-08 02:20:40|14579.5|14577.5|14583.3|14581.3|14583.4|14581.4|14579.4|14577.4|31
1644286850000|2022-02-08 02:20:50|14583.2|14581.2|14583.2|14581.2|14583.5|14581.5|14582.5|14580.5|19
1644286860000|2022-02-08 02:21:00|14583.3|14581.3|14586.2|14584.2|14588|14586|14583.3|14581.3|118
1644286870000|2022-02-08 02:21:10|14586.3|14584.3|14587.8|14585.8|14588.3|14586.3|14585.8|14583.8|33
1644286880000|2022-02-08 02:21:20|14587.9|14585.9|14590.7|14588.7|14590.7|14588.7|14587.3|14585.3|26
1644286890000|2022-02-08 02:21:30|14590.8|14588.8|14588.2|14586.2|14590.8|14588.8|14587.8|14585.8|29
1644286900000|2022-02-08 02:21:40|14588.4|14586.4|14589|14587|14589|14587|14588|14586|4
1644286910000|2022-02-08 02:21:50|14589.7|14587.7|14588.4|14586.4|14591|14589|14588.4|14586.4|22
1644286920000|2022-02-08 02:22:00|14588.7|14586.7|14591.3|14589.3|14591.3|14589.3|14588.7|14586.7|48
1644286930000|2022-02-08 02:22:10|14591.2|14589.2|14590.5|14588.5|14591.3|14589.3|14590.3|14588.3|27
1644286940000|2022-02-08 02:22:20|14590.3|14588.3|14590.5|14588.5|14592.9|14590.9|14590|14588|115
1644286950000|2022-02-08 02:22:30|14590.7|14588.7|14592.9|14590.9|14593.2|14591.2|14590.7|14588.7|42
1644286960000|2022-02-08 02:22:40|14593.3|14591.3|14593.9|14591.9|14594.8|14592.8|14593.2|14591.2|33
1644286970000|2022-02-08 02:22:50|14594.4|14592.4|14593.7|14591.7|14594.4|14592.4|14592.7|14590.7|13
1644286980000|2022-02-08 02:23:00|14593.8|14591.8|14593.4|14591.4|14593.9|14591.9|14592.4|14590.4|10
1644286990000|2022-02-08 02:23:10|14593.2|14591.2|14592.4|14590.4|14593.3|14591.3|14592.3|14590.3|5
1644287000000|2022-02-08 02:23:20|14592.5|14590.5|14593.2|14591.2|14593.3|14591.3|14592.5|14590.5|10
1644287010000|2022-02-08 02:23:30|14593|14591|14593.7|14591.7|14593.9|14591.9|14592.8|14590.8|5
1644287020000|2022-02-08 02:23:40|14593.8|14591.8|14594.5|14592.5|14595.3|14593.3|14593.7|14591.7|32
1644287030000|2022-02-08 02:23:50|14594.7|14592.7|14595.9|14593.9|14597.7|14595.7|14594.7|14592.7|46
1644287040000|2022-02-08 02:24:00|14596.3|14594.3|14597.5|14595.5|14597.7|14595.7|14595.3|14593.3|43
1644287050000|2022-02-08 02:24:10|14597.7|14595.7|14599.3|14597.3|14599.3|14597.3|14597.5|14595.5|33
1644287060000|2022-02-08 02:24:20|14598.9|14596.9|14597.7|14595.7|14599.2|14597.2|14597|14595|59
1644287070000|2022-02-08 02:24:30|14597.5|14595.5|14597.4|14595.4|14597.5|14595.5|14596.3|14594.3|18
1644287080000|2022-02-08 02:24:40|14597.7|14595.7|14595.7|14593.7|14597.7|14595.7|14595.7|14593.7|10
1644287090000|2022-02-08 02:24:50|14595.5|14593.5|14594.7|14592.7|14595.5|14593.5|14593.7|14591.7|17
1644287100000|2022-02-08 02:25:00|14595|14593|14595.7|14593.7|14595.8|14593.8|14594.8|14592.8|12
1644287110000|2022-02-08 02:25:10|14595.5|14593.5|14596.4|14594.4|14596.4|14594.4|14595|14593|9
1644287120000|2022-02-08 02:25:20|14596.9|14594.9|14597.7|14595.7|14597.9|14595.9|14596.2|14594.2|8
1644287130000|2022-02-08 02:25:30|14597.8|14595.8|14597.9|14595.9|14597.9|14595.9|14597.5|14595.5|9
1644287140000|2022-02-08 02:25:40|14597.7|14595.7|14597.7|14595.7|14597.9|14595.9|14597|14595|10
1644287150000|2022-02-08 02:25:50|14597.8|14595.8|14597.4|14595.4|14597.8|14595.8|14597.4|14595.4|2
1644287160000|2022-02-08 02:26:00|14597.2|14595.2|14596.4|14594.4|14597.2|14595.2|14596|14594|15
1644287170000|2022-02-08 02:26:10|14596.3|14594.3|14596.8|14594.8|14597.5|14595.5|14596.3|14594.3|5
1644287180000|2022-02-08 02:26:20|14596.9|14594.9|14595.5|14593.5|14596.9|14594.9|14595.2|14593.2|22
1644287190000|2022-02-08 02:26:30|14595.7|14593.7|14595.9|14593.9|14596.4|14594.4|14595.4|14593.4|8
1644287200000|2022-02-08 02:26:40|14596|14594|14596.5|14594.5|14597.5|14595.5|14596|14594|5
1644287210000|2022-02-08 02:26:50|14596.7|14594.7|14595.7|14593.7|14596.8|14594.8|14595.7|14593.7|5
1644287220000|2022-02-08 02:27:00|14595.9|14593.9|14594.5|14592.5|14596.2|14594.2|14594.5|14592.5|7
1644287230000|2022-02-08 02:27:10|14594.7|14592.7|14594.5|14592.5|14595|14593|14594.4|14592.4|6
1644287240000|2022-02-08 02:27:20|14594.7|14592.7|14592.9|14590.9|14594.7|14592.7|14592.9|14590.9|15
1644287250000|2022-02-08 02:27:30|14593|14591|14594.7|14592.7|14594.7|14592.7|14592.8|14590.8|19
1644287260000|2022-02-08 02:27:40|14595.7|14593.7|14596.3|14594.3|14596.3|14594.3|14595|14593|12
1644287270000|2022-02-08 02:27:50|14595.8|14593.8|14595.7|14593.7|14595.9|14593.9|14595.4|14593.4|6
1644287280000|2022-02-08 02:28:00|14595.8|14593.8|14596.9|14594.9|14596.9|14594.9|14595.7|14593.7|13
1644287290000|2022-02-08 02:28:10|14596.8|14594.8|14596.2|14594.2|14596.8|14594.8|14595.8|14593.8|6
1644287300000|2022-02-08 02:28:20|14596|14594|14595.3|14593.3|14596.2|14594.2|14595|14593|10
1644287310000|2022-02-08 02:28:30|14595.2|14593.2|14594.9|14592.9|14595.4|14593.4|14594.7|14592.7|18
1644287320000|2022-02-08 02:28:40|14594.8|14592.8|14595.2|14593.2|14595.2|14593.2|14594.5|14592.5|2
1644287330000|2022-02-08 02:28:50|14595|14593|14594.8|14592.8|14595|14593|14594.5|14592.5|0
1644287340000|2022-02-08 02:29:00|14594.7|14592.7|14597.7|14595.7|14597.9|14595.9|14594.5|14592.5|24
1644287350000|2022-02-08 02:29:10|14597.8|14595.8|14598|14596|14599|14597|14597.2|14595.2|12
1644287360000|2022-02-08 02:29:20|14598.2|14596.2|14599.3|14597.3|14599.3|14597.3|14598.2|14596.2|6
1644287370000|2022-02-08 02:29:30|14599|14597|14600.5|14598.5|14600.8|14598.8|14598.8|14596.8|11
1644287380000|2022-02-08 02:29:40|14600.2|14598.2|14599.7|14597.7|14601|14599|14599.7|14597.7|32
1644287390000|2022-02-08 02:29:50|14599.8|14597.8|14599.8|14597.8|14600.3|14598.3|14598.9|14596.9|12
1644287400000|2022-02-08 02:30:00|14600|14598|14597|14595|14600.2|14598.2|14596.7|14594.7|19
1644287410000|2022-02-08 02:30:10|14596.9|14594.9|14596.2|14594.2|14596.9|14594.9|14595.8|14593.8|10
1644287420000|2022-02-08 02:30:20|14595.9|14593.9|14596.4|14594.4|14596.7|14594.7|14595.9|14593.9|16
1644287430000|2022-02-08 02:30:30|14596.5|14594.5|14596.8|14594.8|14597.4|14595.4|14595.9|14593.9|17
1644287440000|2022-02-08 02:30:40|14596.7|14594.7|14598.3|14596.3|14598.4|14596.4|14596.7|14594.7|15
1644287450000|2022-02-08 02:30:50|14598.2|14596.2|14599|14597|14599.2|14597.2|14597.5|14595.5|13
1644287460000|2022-02-08 02:31:00|14598.7|14596.7|14597.7|14595.7|14598.9|14596.9|14597.5|14595.5|15
1644287470000|2022-02-08 02:31:10|14597.8|14595.8|14598.8|14596.8|14598.8|14596.8|14597.8|14595.8|7
1644287480000|2022-02-08 02:31:20|14598|14596|14598.2|14596.2|14598.2|14596.2|14597.9|14595.9|1
1644287490000|2022-02-08 02:31:30|14598|14596|14595.9|14593.9|14598.2|14596.2|14595|14593|11
1644287500000|2022-02-08 02:31:40|14595.7|14593.7|14595|14593|14595.9|14593.9|14594.9|14592.9|7
1644287510000|2022-02-08 02:31:50|14595.2|14593.2|14595.7|14593.7|14595.7|14593.7|14594.7|14592.7|3
1644287520000|2022-02-08 02:32:00|14595.5|14593.5|14595.2|14593.2|14595.7|14593.7|14594.5|14592.5|9
1644287530000|2022-02-08 02:32:10|14595.3|14593.3|14595.2|14593.2|14595.7|14593.7|14595.2|14593.2|14
1644287540000|2022-02-08 02:32:20|14595|14593|14593.3|14591.3|14595|14593|14593.2|14591.2|29
1644287550000|2022-02-08 02:32:30|14593.2|14591.2|14592.8|14590.8|14593.2|14591.2|14592.7|14590.7|6
1644287560000|2022-02-08 02:32:40|14593|14591|14593.7|14591.7|14593.8|14591.8|14592.7|14590.7|12
1644287570000|2022-02-08 02:32:50|14593.9|14591.9|14596|14594|14596|14594|14593.9|14591.9|20
1644287580000|2022-02-08 02:33:00|14595.9|14593.9|14594.5|14592.5|14595.9|14593.9|14594.3|14592.3|4
1644287590000|2022-02-08 02:33:10|14594.2|14592.2|14594|14592|14594.7|14592.7|14593.8|14591.8|8
1644287600000|2022-02-08 02:33:20|14594.2|14592.2|14595.4|14593.4|14596|14594|14594.2|14592.2|11
1644287610000|2022-02-08 02:33:30|14595.5|14593.5|14595.7|14593.7|14596|14594|14594.5|14592.5|5
1644287620000|2022-02-08 02:33:40|14595.8|14593.8|14595.2|14593.2|14595.8|14593.8|14595.2|14593.2|0
1644287630000|2022-02-08 02:33:50|14595|14593|14592.7|14590.7|14595.2|14593.2|14592.4|14590.4|14
1644287640000|2022-02-08 02:34:00|14592.9|14590.9|14594|14592|14594|14592|14592.3|14590.3|8
1644287650000|2022-02-08 02:34:10|14594.2|14592.2|14595.3|14593.3|14595.5|14593.5|14594|14592|4
1644287660000|2022-02-08 02:34:20|14595.4|14593.4|14594.8|14592.8|14595.8|14593.8|14594.8|14592.8|4
1644287670000|2022-02-08 02:34:30|14594.7|14592.7|14594.7|14592.7|14595|14593|14593.3|14591.3|13
1644287680000|2022-02-08 02:34:40|14594.2|14592.2|14593.4|14591.4|14594.2|14592.2|14593.3|14591.3|3
1644287690000|2022-02-08 02:34:50|14593.3|14591.3|14594|14592|14594|14592|14593.2|14591.2|3
1644287700000|2022-02-08 02:35:00|14594.2|14592.2|14594.2|14592.2|14594.8|14592.8|14593.4|14591.4|8
1644287710000|2022-02-08 02:35:10|14594.3|14592.3|14593.9|14591.9|14594.4|14592.4|14593.7|14591.7|4
1644287720000|2022-02-08 02:35:20|14593.7|14591.7|14593.8|14591.8|14594.4|14592.4|14593.7|14591.7|7
1644287730000|2022-02-08 02:35:30|14593.9|14591.9|14593.5|14591.5|14594.3|14592.3|14593|14591|22
1644287740000|2022-02-08 02:35:40|14593.8|14591.8|14593.3|14591.3|14593.8|14591.8|14593|14591|1
1644287750000|2022-02-08 02:35:50|14593.2|14591.2|14593.4|14591.4|14593.4|14591.4|14593|14591|1
1644287760000|2022-02-08 02:36:00|14593.5|14591.5|14593.3|14591.3|14594.2|14592.2|14593.3|14591.3|5
1644287770000|2022-02-08 02:36:10|14593.2|14591.2|14592.3|14590.3|14593.2|14591.2|14592|14590|9
1644287780000|2022-02-08 02:36:20|14592|14590|14593.4|14591.4|14593.4|14591.4|14592|14590|6
1644287790000|2022-02-08 02:36:30|14593.5|14591.5|14592.7|14590.7|14593.7|14591.7|14592.4|14590.4|7
1644287800000|2022-02-08 02:36:40|14592.5|14590.5|14592.2|14590.2|14592.5|14590.5|14592|14590|3
1644287810000|2022-02-08 02:36:50|14592|14590|14591.5|14589.5|14592.2|14590.2|14591.5|14589.5|15
1644287820000|2022-02-08 02:37:00|14591.4|14589.4|14593.4|14591.4|14594.2|14592.2|14591.4|14589.4|20
1644287830000|2022-02-08 02:37:10|14593.7|14591.7|14593.5|14591.5|14594|14592|14593.5|14591.5|8
1644287840000|2022-02-08 02:37:20|14593.7|14591.7|14593.5|14591.5|14594|14592|14593|14591|7
1644287850000|2022-02-08 02:37:30|14593.2|14591.2|14593.9|14591.9|14594|14592|14593.2|14591.2|3
1644287860000|2022-02-08 02:37:40|14593.8|14591.8|14594.7|14592.7|14594.7|14592.7|14593.8|14591.8|7
1644287870000|2022-02-08 02:37:50|14594.4|14592.4|14594.4|14592.4|14594.5|14592.5|14593.8|14591.8|7
1644287880000|2022-02-08 02:38:00|14594.3|14592.3|14591.9|14589.9|14594.3|14592.3|14591.8|14589.8|13
1644287890000|2022-02-08 02:38:10|14591.8|14589.8|14592|14590|14592.9|14590.9|14591.7|14589.7|8
1644287900000|2022-02-08 02:38:20|14591.8|14589.8|14592.2|14590.2|14592.3|14590.3|14591.8|14589.8|5
1644287910000|2022-02-08 02:38:30|14592|14590|14592.4|14590.4|14592.4|14590.4|14591.8|14589.8|6
1644287920000|2022-02-08 02:38:40|14592.3|14590.3|14592.3|14590.3|14592.4|14590.4|14592.3|14590.3|2
1644287930000|2022-02-08 02:38:50|14591.8|14589.8|14592.3|14590.3|14592.4|14590.4|14591.8|14589.8|6
1644287940000|2022-02-08 02:39:00|14592.4|14590.4|14592.7|14590.7|14592.7|14590.7|14592.4|14590.4|2
1644287950000|2022-02-08 02:39:10|14592.8|14590.8|14592.3|14590.3|14592.8|14590.8|14592.3|14590.3|2
1644287960000|2022-02-08 02:39:20|14592.4|14590.4|14593.9|14591.9|14594.5|14592.5|14592.3|14590.3|7
1644287970000|2022-02-08 02:39:30|14593.8|14591.8|14594.5|14592.5|14594.5|14592.5|14593.8|14591.8|2
1644287980000|2022-02-08 02:39:40|14593.7|14591.7|14595.3|14593.3|14595.3|14593.3|14593.7|14591.7|8
1644287990000|2022-02-08 02:39:50|14595.4|14593.4|14598.2|14596.2|14598.2|14596.2|14595.4|14593.4|21
1644288000000|2022-02-08 02:40:00|14597.7|14595.7|14595.4|14593.4|14597.7|14595.7|14595.4|14593.4|13
1644288010000|2022-02-08 02:40:10|14595.3|14593.3|14596.4|14594.4|14596.5|14594.5|14595.3|14593.3|3
1644288020000|2022-02-08 02:40:20|14596.5|14594.5|14597.3|14595.3|14597.4|14595.4|14596.4|14594.4|8
1644288030000|2022-02-08 02:40:30|14597.2|14595.2|14597.9|14595.9|14597.9|14595.9|14596.2|14594.2|15
1644288040000|2022-02-08 02:40:40|14597.8|14595.8|14599.8|14597.8|14599.8|14597.8|14597.7|14595.7|27
1644288050000|2022-02-08 02:40:50|14600|14598|14601|14599|14601.5|14599.5|14599.4|14597.4|27
1644288060000|2022-02-08 02:41:00|14600.9|14598.9|14600.7|14598.7|14601.8|14599.8|14599.8|14597.8|25
1644288070000|2022-02-08 02:41:10|14600.8|14598.8|14598|14596|14600.9|14598.9|14597.7|14595.7|9
1644288080000|2022-02-08 02:41:20|14597.8|14595.8|14598.4|14596.4|14598.7|14596.7|14597.7|14595.7|4
1644288090000|2022-02-08 02:41:30|14598.3|14596.3|14598.4|14596.4|14598.5|14596.5|14598|14596|8
1644288100000|2022-02-08 02:41:40|14598.3|14596.3|14597.8|14595.8|14598.4|14596.4|14596.9|14594.9|8
1644288110000|2022-02-08 02:41:50|14597.9|14595.9|14598.4|14596.4|14598.4|14596.4|14597.3|14595.3|1
1644288120000|2022-02-08 02:42:00|14598.5|14596.5|14597.8|14595.8|14598.5|14596.5|14597.5|14595.5|4
1644288130000|2022-02-08 02:42:10|14597.9|14595.9|14598.7|14596.7|14599|14597|14597.9|14595.9|3
1644288140000|2022-02-08 02:42:20|14598.8|14596.8|14599.3|14597.3|14599.9|14597.9|14598.3|14596.3|5
1644288150000|2022-02-08 02:42:30|14599.2|14597.2|14600.2|14598.2|14600.3|14598.3|14598.8|14596.8|8
1644288160000|2022-02-08 02:42:40|14600.3|14598.3|14601.4|14599.4|14601.5|14599.5|14600|14598|16
1644288170000|2022-02-08 02:42:50|14601.3|14599.3|14599|14597|14601.5|14599.5|14599|14597|13
1644288180000|2022-02-08 02:43:00|14598.9|14596.9|14599.7|14597.7|14600.2|14598.2|14598.9|14596.9|7
1644288190000|2022-02-08 02:43:10|14599.3|14597.3|14599.4|14597.4|14599.8|14597.8|14599|14597|10
1644288200000|2022-02-08 02:43:20|14599.5|14597.5|14599.9|14597.9|14599.9|14597.9|14599.5|14597.5|1
1644288210000|2022-02-08 02:43:30|14600|14598|14600.7|14598.7|14601|14599|14599.9|14597.9|37
1644288220000|2022-02-08 02:43:40|14600.4|14598.4|14602.5|14600.5|14603.5|14601.5|14600.3|14598.3|39
1644288230000|2022-02-08 02:43:50|14602.7|14600.7|14601.8|14599.8|14602.7|14600.7|14601|14599|8
1644288240000|2022-02-08 02:44:00|14601.5|14599.5|14601.5|14599.5|14601.9|14599.9|14601.4|14599.4|9
1644288250000|2022-02-08 02:44:10|14601.7|14599.7|14601|14599|14601.8|14599.8|14600.4|14598.4|22
1644288260000|2022-02-08 02:44:20|14601.3|14599.3|14600.7|14598.7|14601.5|14599.5|14600.4|14598.4|9
1644288270000|2022-02-08 02:44:30|14600.8|14598.8|14602.5|14600.5|14602.5|14600.5|14600.5|14598.5|15
1644288280000|2022-02-08 02:44:40|14602.7|14600.7|14601.9|14599.9|14602.8|14600.8|14601.5|14599.5|4
1644288290000|2022-02-08 02:44:50|14602|14600|14601.4|14599.4|14603.8|14601.8|14601.3|14599.3|16
1644288300000|2022-02-08 02:45:00|14601.5|14599.5|14601.4|14599.4|14602.2|14600.2|14600.5|14598.5|9
1644288310000|2022-02-08 02:45:10|14601.5|14599.5|14601.2|14599.2|14602.5|14600.5|14600.9|14598.9|4
1644288320000|2022-02-08 02:45:20|14601|14599|14601.3|14599.3|14602.5|14600.5|14601|14599|10
1644288330000|2022-02-08 02:45:30|14601.4|14599.4|14602.3|14600.3|14602.7|14600.7|14601.2|14599.2|12
1644288340000|2022-02-08 02:45:40|14602.2|14600.2|14602.2|14600.2|14602.2|14600.2|14601.7|14599.7|6
1644288350000|2022-02-08 02:45:50|14602|14600|14601.8|14599.8|14602.2|14600.2|14601.8|14599.8|3
1644288360000|2022-02-08 02:46:00|14602.2|14600.2|14603|14601|14603.4|14601.4|14602.2|14600.2|16
1644288370000|2022-02-08 02:46:10|14603.2|14601.2|14604.5|14602.5|14604.8|14602.8|14603.2|14601.2|20
1644288380000|2022-02-08 02:46:20|14604.4|14602.4|14605.7|14603.7|14606.8|14604.8|14604.3|14602.3|29
1644288390000|2022-02-08 02:46:30|14605.8|14603.8|14605.7|14603.7|14606|14604|14604.8|14602.8|40
1644288400000|2022-02-08 02:46:40|14605.8|14603.8|14608.9|14606.9|14609.2|14607.2|14605.7|14603.7|71
1644288410000|2022-02-08 02:46:50|14608.8|14606.8|14607.7|14605.7|14608.8|14606.8|14607.5|14605.5|19
1644288420000|2022-02-08 02:47:00|14607.3|14605.3|14607.5|14605.5|14608.3|14606.3|14607.3|14605.3|5
1644288430000|2022-02-08 02:47:10|14607.3|14605.3|14607|14605|14607.8|14605.8|14607|14605|15
1644288440000|2022-02-08 02:47:20|14606.8|14604.8|14606.2|14604.2|14607.2|14605.2|14606.2|14604.2|5
1644288450000|2022-02-08 02:47:30|14606|14604|14604.3|14602.3|14606.3|14604.3|14604|14602|36
1644288460000|2022-02-08 02:47:40|14604.2|14602.2|14605.7|14603.7|14605.7|14603.7|14603.8|14601.8|6
1644288470000|2022-02-08 02:47:50|14605.8|14603.8|14605.4|14603.4|14606.3|14604.3|14605.4|14603.4|7
1644288480000|2022-02-08 02:48:00|14605.3|14603.3|14605.2|14603.2|14605.5|14603.5|14604.8|14602.8|4
1644288490000|2022-02-08 02:48:10|14605|14603|14607|14605|14607|14605|14604.9|14602.9|7
1644288500000|2022-02-08 02:48:20|14606.8|14604.8|14606.3|14604.3|14606.8|14604.8|14606.3|14604.3|5
1644288510000|2022-02-08 02:48:30|14606.4|14604.4|14606|14604|14606.4|14604.4|14605.7|14603.7|5
1644288520000|2022-02-08 02:48:40|14605.7|14603.7|14605.9|14603.9|14606.7|14604.7|14605.7|14603.7|8
1644288530000|2022-02-08 02:48:50|14606|14604|14607.7|14605.7|14607.7|14605.7|14606|14604|14
1644288540000|2022-02-08 02:49:00|14607.5|14605.5|14605.8|14603.8|14607.5|14605.5|14605.7|14603.7|8
1644288550000|2022-02-08 02:49:10|14605.9|14603.9|14605.7|14603.7|14606.2|14604.2|14605.4|14603.4|6
1644288560000|2022-02-08 02:49:20|14605.4|14603.4|14605.2|14603.2|14605.4|14603.4|14604.4|14602.4|14
1644288570000|2022-02-08 02:49:30|14605.3|14603.3|14606|14604|14606.9|14604.9|14605.3|14603.3|15
1644288580000|2022-02-08 02:49:40|14605.9|14603.9|14605.8|14603.8|14605.9|14603.9|14605.7|14603.7|2
1644288590000|2022-02-08 02:49:50|14605.7|14603.7|14604.9|14602.9|14605.9|14603.9|14604.8|14602.8|9
1644288600000|2022-02-08 02:50:00|14604.8|14602.8|14602.9|14600.9|14604.9|14602.9|14602.7|14600.7|28
1644288610000|2022-02-08 02:50:10|14602.8|14600.8|14602.7|14600.7|14603.9|14601.9|14602.7|14600.7|6
1644288620000|2022-02-08 02:50:20|14602.5|14600.5|14602.2|14600.2|14602.5|14600.5|14601.7|14599.7|17
1644288630000|2022-02-08 02:50:30|14603.5|14601.5|14603.4|14601.4|14603.9|14601.9|14603|14601|47
1644288640000|2022-02-08 02:50:40|14603.5|14601.5|14603.2|14601.2|14603.8|14601.8|14603|14601|6
1644288650000|2022-02-08 02:50:50|14603|14601|14603.4|14601.4|14603.5|14601.5|14602.4|14600.4|3
1644288660000|2022-02-08 02:51:00|14603.3|14601.3|14603.2|14601.2|14603.5|14601.5|14603.2|14601.2|6
1644288670000|2022-02-08 02:51:10|14603|14601|14604.2|14602.2|14604.2|14602.2|14602.9|14600.9|3
1644288680000|2022-02-08 02:51:20|14604.4|14602.4|14604.2|14602.2|14604.4|14602.4|14603.9|14601.9|2
1644288690000|2022-02-08 02:51:30|14604.3|14602.3|14604.3|14602.3|14604.3|14602.3|14603.4|14601.4|8
1644288700000|2022-02-08 02:51:40|14604.2|14602.2|14605.2|14603.2|14605.2|14603.2|14604.2|14602.2|4
1644288710000|2022-02-08 02:51:50|14605.4|14603.4|14605.2|14603.2|14606|14604|14605|14603|10
1644288720000|2022-02-08 02:52:00|14605.3|14603.3|14604.3|14602.3|14605.4|14603.4|14604.2|14602.2|9
1644288730000|2022-02-08 02:52:10|14604.2|14602.2|14603.2|14601.2|14604.5|14602.5|14602.9|14600.9|1
1644288740000|2022-02-08 02:52:20|14603.3|14601.3|14605.4|14603.4|14605.4|14603.4|14603.3|14601.3|32
1644288750000|2022-02-08 02:52:30|14605.3|14603.3|14605.5|14603.5|14605.7|14603.7|14605.3|14603.3|3
1644288760000|2022-02-08 02:52:40|14605.4|14603.4|14605.5|14603.5|14605.7|14603.7|14605.4|14603.4|5
1644288770000|2022-02-08 02:52:50|14605.3|14603.3|14605.8|14603.8|14605.9|14603.9|14605.3|14603.3|22
1644288780000|2022-02-08 02:53:00|14605.9|14603.9|14605.7|14603.7|14605.9|14603.9|14605.2|14603.2|21
1644288790000|2022-02-08 02:53:10|14605|14603|14605|14603|14605.2|14603.2|14604.9|14602.9|4
1644288800000|2022-02-08 02:53:20|14604.9|14602.9|14604.9|14602.9|14605|14603|14604.8|14602.8|2
1644288810000|2022-02-08 02:53:30|14604.8|14602.8|14604.8|14602.8|14604.9|14602.9|14604.3|14602.3|5
1644288820000|2022-02-08 02:53:40|14604.7|14602.7|14603.9|14601.9|14604.7|14602.7|14603.8|14601.8|17
1644288830000|2022-02-08 02:53:50|14604|14602|14603.2|14601.2|14604.3|14602.3|14603.2|14601.2|3
1644288840000|2022-02-08 02:54:00|14603.3|14601.3|14602.5|14600.5|14603.4|14601.4|14602.5|14600.5|6
1644288850000|2022-02-08 02:54:10|14602.7|14600.7|14603.2|14601.2|14603.2|14601.2|14602.5|14600.5|2
1644288860000|2022-02-08 02:54:20|14603.5|14601.5|14603|14601|14604|14602|14603|14601|11
1644288870000|2022-02-08 02:54:30|14603.2|14601.2|14603.9|14601.9|14603.9|14601.9|14603|14601|4
1644288880000|2022-02-08 02:54:40|14604|14602|14603.3|14601.3|14604|14602|14603.3|14601.3|5
1644288890000|2022-02-08 02:54:50|14603.2|14601.2|14603.2|14601.2|14603.5|14601.5|14602.8|14600.8|4
1644288900000|2022-02-08 02:55:00|14603|14601|14603.8|14601.8|14604.2|14602.2|14602.7|14600.7|5
1644288910000|2022-02-08 02:55:10|14603.5|14601.5|14603.4|14601.4|14603.5|14601.5|14602.7|14600.7|12
1644288920000|2022-02-08 02:55:20|14603.3|14601.3|14603.2|14601.2|14603.7|14601.7|14603.2|14601.2|1
1644288930000|2022-02-08 02:55:30|14603.3|14601.3|14603.8|14601.8|14603.8|14601.8|14603.2|14601.2|3
1644288940000|2022-02-08 02:55:40|14603.7|14601.7|14603.9|14601.9|14604|14602|14603.7|14601.7|6
1644288950000|2022-02-08 02:55:50|14604|14602|14604.7|14602.7|14604.9|14602.9|14603.9|14601.9|8
1644288960000|2022-02-08 02:56:00|14604.4|14602.4|14604.3|14602.3|14604.7|14602.7|14604.3|14602.3|3
1644288970000|2022-02-08 02:56:10|14604.2|14602.2|14603.7|14601.7|14604.2|14602.2|14603.4|14601.4|6
1644288980000|2022-02-08 02:56:20|14603.5|14601.5|14603.4|14601.4|14603.5|14601.5|14603.3|14601.3|0
1644288990000|2022-02-08 02:56:30|14603.3|14601.3|14603.2|14601.2|14603.3|14601.3|14603.2|14601.2|5
1644289000000|2022-02-08 02:56:40|14603|14601|14603.2|14601.2|14603.2|14601.2|14602.9|14600.9|0
1644289010000|2022-02-08 02:56:50|14603.3|14601.3|14603.8|14601.8|14604.4|14602.4|14603.2|14601.2|1
1644289020000|2022-02-08 02:57:00|14603.7|14601.7|14603.3|14601.3|14603.9|14601.9|14603.3|14601.3|3
1644289030000|2022-02-08 02:57:10|14603.7|14601.7|14604.4|14602.4|14604.7|14602.7|14603.7|14601.7|19
1644289040000|2022-02-08 02:57:20|14604.3|14602.3|14604.7|14602.7|14604.8|14602.8|14604.3|14602.3|1
1644289050000|2022-02-08 02:57:30|14604.5|14602.5|14605.9|14603.9|14605.9|14603.9|14604.4|14602.4|13
1644289060000|2022-02-08 02:57:40|14606|14604|14605.4|14603.4|14606|14604|14605.4|14603.4|6
1644289070000|2022-02-08 02:57:50|14605.3|14603.3|14604.9|14602.9|14605.4|14603.4|14604.7|14602.7|6
1644289080000|2022-02-08 02:58:00|14604.8|14602.8|14603.3|14601.3|14605.3|14603.3|14603.3|14601.3|13
1644289090000|2022-02-08 02:58:10|14603.2|14601.2|14603.4|14601.4|14603.8|14601.8|14602.8|14600.8|14
1644289100000|2022-02-08 02:58:20|14603.5|14601.5|14602.9|14600.9|14603.8|14601.8|14602.9|14600.9|1
1644289110000|2022-02-08 02:58:30|14603|14601|14603.3|14601.3|14603.4|14601.4|14602.9|14600.9|2
1644289120000|2022-02-08 02:58:40|14603.4|14601.4|14602.9|14600.9|14603.4|14601.4|14602.5|14600.5|4
1644289130000|2022-02-08 02:58:50|14603|14601|14603.2|14601.2|14603.5|14601.5|14602.9|14600.9|2
1644289140000|2022-02-08 02:59:00|14603.3|14601.3|14602.7|14600.7|14603.3|14601.3|14601.9|14599.9|18
1644289150000|2022-02-08 02:59:10|14602.5|14600.5|14603.2|14601.2|14603.4|14601.4|14602.5|14600.5|8
1644289160000|2022-02-08 02:59:20|14603.3|14601.3|14603.4|14601.4|14603.5|14601.5|14603.2|14601.2|1
1644289170000|2022-02-08 02:59:30|14603.5|14601.5|14602.2|14600.2|14603.5|14601.5|14602.2|14600.2|3
1644289180000|2022-02-08 02:59:40|14602.3|14600.3|14602.3|14600.3|14602.3|14600.3|14601.9|14599.9|10
1644289190000|2022-02-08 02:59:50|14602.2|14600.2|14602.3|14600.3|14602.3|14600.3|14602|14600|3
1644289200000|2022-02-08 03:00:00|14602.9|14600.9|14602.5|14600.5|14603.3|14601.3|14602.3|14600.3|8
1644289210000|2022-02-08 03:00:10|14602.4|14600.4|14602|14600|14602.4|14600.4|14601.8|14599.8|17
1644289220000|2022-02-08 03:00:20|14601.9|14599.9|14602.4|14600.4|14602.4|14600.4|14601.4|14599.4|5
1644289230000|2022-02-08 03:00:30|14602.8|14600.8|14605.2|14603.2|14605.2|14603.2|14602.8|14600.8|21
1644289240000|2022-02-08 03:00:40|14604.9|14602.9|14604.9|14602.9|14605.3|14603.3|14604.7|14602.7|2
1644289250000|2022-02-08 03:00:50|14605|14603|14605.3|14603.3|14605.5|14603.5|14605|14603|11
1644289260000|2022-02-08 03:01:00|14605.4|14603.4|14604.4|14602.4|14605.4|14603.4|14604.4|14602.4|11
1644289270000|2022-02-08 03:01:10|14604.5|14602.5|14604.7|14602.7|14605.2|14603.2|14604.4|14602.4|3
1644289280000|2022-02-08 03:01:20|14604.9|14602.9|14604.3|14602.3|14604.9|14602.9|14604.3|14602.3|6
1644289290000|2022-02-08 03:01:30|14604|14602|14603.2|14601.2|14604|14602|14603|14601|3
1644289300000|2022-02-08 03:01:40|14603.3|14601.3|14603.2|14601.2|14603.7|14601.7|14603.2|14601.2|4
1644289310000|2022-02-08 03:01:50|14603|14601|14602.2|14600.2|14603|14601|14602|14600|9
1644289320000|2022-02-08 03:02:00|14602.3|14600.3|14600.8|14598.8|14602.4|14600.4|14600.8|14598.8|21
1644289330000|2022-02-08 03:02:10|14600.7|14598.7|14600|14598|14600.7|14598.7|14599|14597|44
1644289340000|2022-02-08 03:02:20|14600.2|14598.2|14599.2|14597.2|14600.2|14598.2|14598.2|14596.2|24
1644289350000|2022-02-08 03:02:30|14599|14597|14598.4|14596.4|14599|14597|14598.4|14596.4|4
1644289360000|2022-02-08 03:02:40|14598.5|14596.5|14597.9|14595.9|14598.5|14596.5|14597.4|14595.4|13
1644289370000|2022-02-08 03:02:50|14597.8|14595.8|14595.9|14593.9|14597.9|14595.9|14594.3|14592.3|94
1644289380000|2022-02-08 03:03:00|14596.3|14594.3|14597.2|14595.2|14598.4|14596.4|14596.3|14594.3|25
1644289390000|2022-02-08 03:03:10|14597.3|14595.3|14597|14595|14597.4|14595.4|14596.7|14594.7|2
1644289400000|2022-02-08 03:03:20|14596.9|14594.9|14596.4|14594.4|14597|14595|14596.4|14594.4|2
1644289410000|2022-02-08 03:03:30|14596.5|14594.5|14596.7|14594.7|14596.7|14594.7|14596.4|14594.4|0
1644289420000|2022-02-08 03:03:40|14596.5|14594.5|14595.5|14593.5|14596.7|14594.7|14595.5|14593.5|3
1644289430000|2022-02-08 03:03:50|14595.4|14593.4|14596.7|14594.7|14596.8|14594.8|14594.4|14592.4|15
1644289440000|2022-02-08 03:04:00|14596.8|14594.8|14596.9|14594.9|14597.4|14595.4|14596.8|14594.8|4
1644289450000|2022-02-08 03:04:10|14596.7|14594.7|14596.7|14594.7|14596.9|14594.9|14596.4|14594.4|4
1644289460000|2022-02-08 03:04:20|14596.5|14594.5|14598.2|14596.2|14598.3|14596.3|14596.5|14594.5|9
1644289470000|2022-02-08 03:04:30|14598.3|14596.3|14597.8|14595.8|14598.3|14596.3|14597.5|14595.5|2
1644289480000|2022-02-08 03:04:40|14598.3|14596.3|14598|14596|14598.3|14596.3|14597.8|14595.8|3
1644289490000|2022-02-08 03:04:50|14598.2|14596.2|14599.5|14597.5|14599.5|14597.5|14598.2|14596.2|4
1644289500000|2022-02-08 03:05:00|14599|14597|14601|14599|14601|14599|14599|14597|14
1644289510000|2022-02-08 03:05:10|14600.9|14598.9|14600.9|14598.9|14601.2|14599.2|14600.9|14598.9|0
1644289520000|2022-02-08 03:05:20|14600.8|14598.8|14600.9|14598.9|14600.9|14598.9|14600.5|14598.5|2
1644289530000|2022-02-08 03:05:30|14600.8|14598.8|14600.4|14598.4|14600.8|14598.8|14600.4|14598.4|1
1644289540000|2022-02-08 03:05:40|14600.5|14598.5|14600.7|14598.7|14600.8|14598.8|14600.5|14598.5|2
1644289550000|2022-02-08 03:05:50|14600.5|14598.5|14600.4|14598.4|14600.7|14598.7|14600.4|14598.4|1
1644289560000|2022-02-08 03:06:00|14600|14598|14599|14597|14600.3|14598.3|14599|14597|10
1644289570000|2022-02-08 03:06:10|14598.9|14596.9|14598.7|14596.7|14599.2|14597.2|14598.5|14596.5|2
1644289580000|2022-02-08 03:06:20|14598.8|14596.8|14599.2|14597.2|14599.2|14597.2|14598.7|14596.7|0
1644289590000|2022-02-08 03:06:30|14599|14597|14599.2|14597.2|14599.2|14597.2|14598.9|14596.9|1
1644289600000|2022-02-08 03:06:40|14598.8|14596.8|14597.7|14595.7|14599.2|14597.2|14597.7|14595.7|2
1644289610000|2022-02-08 03:06:50|14598|14596|14598.7|14596.7|14598.7|14596.7|14597.9|14595.9|11
1644289620000|2022-02-08 03:07:00|14598.5|14596.5|14597.7|14595.7|14598.5|14596.5|14597.5|14595.5|1
1644289630000|2022-02-08 03:07:10|14597.8|14595.8|14598.7|14596.7|14598.8|14596.8|14597.8|14595.8|5
1644289640000|2022-02-08 03:07:20|14598.5|14596.5|14598.2|14596.2|14599|14597|14598|14596|7
1644289650000|2022-02-08 03:07:30|14598.3|14596.3|14598.4|14596.4|14598.8|14596.8|14598|14596|2
1644289660000|2022-02-08 03:07:40|14598.3|14596.3|14598.5|14596.5|14598.8|14596.8|14597.9|14595.9|1
1644289670000|2022-02-08 03:07:50|14598.7|14596.7|14599.2|14597.2|14599.3|14597.3|14598.7|14596.7|1
1644289680000|2022-02-08 03:08:00|14599.3|14597.3|14599|14597|14599.3|14597.3|14598.8|14596.8|0
1644289690000|2022-02-08 03:08:10|14598.9|14596.9|14598.8|14596.8|14598.9|14596.9|14598.5|14596.5|1
1644289700000|2022-02-08 03:08:20|14598.9|14596.9|14599.3|14597.3|14599.3|14597.3|14598.7|14596.7|7
1644289710000|2022-02-08 03:08:30|14598.9|14596.9|14596.9|14594.9|14598.9|14596.9|14596.8|14594.8|10
1644289720000|2022-02-08 03:08:40|14596.8|14594.8|14596.2|14594.2|14596.9|14594.9|14595.7|14593.7|7
1644289730000|2022-02-08 03:08:50|14596.4|14594.4|14596.9|14594.9|14597|14595|14596.2|14594.2|5
1644289740000|2022-02-08 03:09:00|14597|14595|14596.5|14594.5|14597|14595|14596.3|14594.3|1
1644289750000|2022-02-08 03:09:10|14596.9|14594.9|14593.9|14591.9|14596.9|14594.9|14593.7|14591.7|34
1644289760000|2022-02-08 03:09:20|14593.4|14591.4|14594|14592|14594.2|14592.2|14593.4|14591.4|4
1644289770000|2022-02-08 03:09:30|14594.2|14592.2|14592.9|14590.9|14595.2|14593.2|14592.8|14590.8|22
1644289780000|2022-02-08 03:09:40|14592.8|14590.8|14592.8|14590.8|14593|14591|14592.3|14590.3|14
1644289790000|2022-02-08 03:09:50|14592.2|14590.2|14593.7|14591.7|14593.9|14591.9|14592.2|14590.2|23
1644289800000|2022-02-08 03:10:00|14593.5|14591.5|14593.3|14591.3|14594.3|14592.3|14592.5|14590.5|13
1644289810000|2022-02-08 03:10:10|14593.2|14591.2|14591.9|14589.9|14593.2|14591.2|14591.7|14589.7|8
1644289820000|2022-02-08 03:10:20|14591.8|14589.8|14593.4|14591.4|14593.8|14591.8|14591.8|14589.8|22
1644289830000|2022-02-08 03:10:30|14593.5|14591.5|14594.9|14592.9|14595.4|14593.4|14593.4|14591.4|6
1644289840000|2022-02-08 03:10:40|14594.7|14592.7|14593.4|14591.4|14594.8|14592.8|14593.4|14591.4|20
1644289850000|2022-02-08 03:10:50|14593.5|14591.5|14594|14592|14594.3|14592.3|14593.5|14591.5|2
1644289860000|2022-02-08 03:11:00|14593.9|14591.9|14593.4|14591.4|14594|14592|14593.2|14591.2|2
1644289870000|2022-02-08 03:11:10|14593.2|14591.2|14593.7|14591.7|14594|14592|14593.2|14591.2|7
1644289880000|2022-02-08 03:11:20|14593.5|14591.5|14593.7|14591.7|14594|14592|14592.9|14590.9|8
1644289890000|2022-02-08 03:11:30|14594|14592|14594.9|14592.9|14595.2|14593.2|14594|14592|12
1644289900000|2022-02-08 03:11:40|14594.8|14592.8|14594.3|14592.3|14594.8|14592.8|14593.9|14591.9|7
1644289910000|2022-02-08 03:11:50|14594.2|14592.2|14594.3|14592.3|14594.3|14592.3|14593.4|14591.4|6
1644289920000|2022-02-08 03:12:00|14594.7|14592.7|14593.8|14591.8|14594.7|14592.7|14593.8|14591.8|5
1644289930000|2022-02-08 03:12:10|14593.5|14591.5|14593.8|14591.8|14593.8|14591.8|14593.2|14591.2|9
1644289940000|2022-02-08 03:12:20|14593.7|14591.7|14593.9|14591.9|14593.9|14591.9|14593.5|14591.5|11
1644289950000|2022-02-08 03:12:30|14594|14592|14594.4|14592.4|14594.7|14592.7|14594|14592|5
1644289960000|2022-02-08 03:12:40|14594.3|14592.3|14593.9|14591.9|14594.3|14592.3|14593.9|14591.9|2
1644289970000|2022-02-08 03:12:50|14593.8|14591.8|14594.4|14592.4|14594.4|14592.4|14593.8|14591.8|1
1644289980000|2022-02-08 03:13:00|14594.5|14592.5|14593.7|14591.7|14594.7|14592.7|14593.4|14591.4|4
1644289990000|2022-02-08 03:13:10|14593.5|14591.5|14594.4|14592.4|14594.7|14592.7|14593.3|14591.3|10
1644290000000|2022-02-08 03:13:20|14594.3|14592.3|14594.7|14592.7|14595.2|14593.2|14594.2|14592.2|5
1644290010000|2022-02-08 03:13:30|14594.5|14592.5|14595|14593|14595.3|14593.3|14594.5|14592.5|8
1644290020000|2022-02-08 03:13:40|14594.9|14592.9|14595.2|14593.2|14595.2|14593.2|14594.4|14592.4|3
1644290030000|2022-02-08 03:13:50|14595.3|14593.3|14595.4|14593.4|14596|14594|14595.3|14593.3|7
1644290040000|2022-02-08 03:14:00|14595.7|14593.7|14595.5|14593.5|14597.2|14595.2|14595.4|14593.4|13
1644290050000|2022-02-08 03:14:10|14595.7|14593.7|14594.8|14592.8|14595.9|14593.9|14594.8|14592.8|8
1644290060000|2022-02-08 03:14:20|14594.7|14592.7|14594.4|14592.4|14594.7|14592.7|14594.2|14592.2|5
1644290080000|2022-02-08 03:14:40|14594.3|14592.3|14594.2|14592.2|14595.3|14593.3|14594.2|14592.2|11
1644290090000|2022-02-08 03:14:50|14594|14592|14593.7|14591.7|14594|14592|14593.4|14591.4|3
1644290100000|2022-02-08 03:15:00|14593.9|14591.9|14594.4|14592.4|14594.9|14592.9|14593.9|14591.9|11
1644290110000|2022-02-08 03:15:10|14594.5|14592.5|14594.7|14592.7|14594.9|14592.9|14594.4|14592.4|0
1644290120000|2022-02-08 03:15:20|14594.9|14592.9|14596.9|14594.9|14596.9|14594.9|14594.9|14592.9|24
1644290130000|2022-02-08 03:15:30|14596.5|14594.5|14595.7|14593.7|14596.7|14594.7|14595.4|14593.4|7
1644290140000|2022-02-08 03:15:40|14595.5|14593.5|14595.9|14593.9|14596.4|14594.4|14595.4|14593.4|4
1644290150000|2022-02-08 03:15:50|14595.8|14593.8|14595.5|14593.5|14595.8|14593.8|14595.4|14593.4|2
1644290160000|2022-02-08 03:16:00|14595.4|14593.4|14595.9|14593.9|14596.3|14594.3|14595|14593|11
1644290170000|2022-02-08 03:16:10|14596.2|14594.2|14596.3|14594.3|14596.4|14594.4|14596.2|14594.2|4
1644290180000|2022-02-08 03:16:20|14596.5|14594.5|14595.9|14593.9|14596.5|14594.5|14595.9|14593.9|2
1644290190000|2022-02-08 03:16:30|14596|14594|14596.2|14594.2|14596.3|14594.3|14595.9|14593.9|3
1644290200000|2022-02-08 03:16:40|14596|14594|14597.7|14595.7|14597.7|14595.7|14596|14594|4
1644290210000|2022-02-08 03:16:50|14597.9|14595.9|14598.7|14596.7|14598.7|14596.7|14597.8|14595.8|14
1644290220000|2022-02-08 03:17:00|14598.8|14596.8|14598.2|14596.2|14598.9|14596.9|14598.2|14596.2|6
1644290230000|2022-02-08 03:17:10|14598.3|14596.3|14598.2|14596.2|14598.5|14596.5|14598.2|14596.2|1
1644290240000|2022-02-08 03:17:20|14598.3|14596.3|14601|14599|14601|14599|14598.3|14596.3|14
1644290250000|2022-02-08 03:17:30|14600.3|14598.3|14599.9|14597.9|14601|14599|14599.9|14597.9|12
1644290260000|2022-02-08 03:17:40|14599.7|14597.7|14598.7|14596.7|14599.8|14597.8|14598.7|14596.7|1
1644290270000|2022-02-08 03:17:50|14598.9|14596.9|14598.8|14596.8|14598.9|14596.9|14598.3|14596.3|1
1644290280000|2022-02-08 03:18:00|14598.7|14596.7|14599.8|14597.8|14600.3|14598.3|14598.4|14596.4|4
1644290290000|2022-02-08 03:18:10|14599.7|14597.7|14599.3|14597.3|14599.7|14597.7|14599.3|14597.3|0
1644290300000|2022-02-08 03:18:20|14599.4|14597.4|14598.9|14596.9|14599.7|14597.7|14598.7|14596.7|6
1644290310000|2022-02-08 03:18:30|14598.5|14596.5|14598|14596|14598.5|14596.5|14598|14596|9
1644290320000|2022-02-08 03:18:40|14597.4|14595.4|14596.8|14594.8|14597.7|14595.7|14596.5|14594.5|9
1644290330000|2022-02-08 03:18:50|14596.7|14594.7|14596.5|14594.5|14596.7|14594.7|14595.9|14593.9|6
1644290340000|2022-02-08 03:19:00|14596.7|14594.7|14596.7|14594.7|14596.9|14594.9|14596.7|14594.7|1
1644290350000|2022-02-08 03:19:10|14596.9|14594.9|14596.9|14594.9|14597.2|14595.2|14596.5|14594.5|5
1644290360000|2022-02-08 03:19:20|14596.8|14594.8|14596.8|14594.8|14596.9|14594.9|14596.3|14594.3|0
1644290370000|2022-02-08 03:19:30|14597|14595|14597|14595|14597.2|14595.2|14597|14595|3
1644290380000|2022-02-08 03:19:40|14597.2|14595.2|14596.8|14594.8|14597.2|14595.2|14596.4|14594.4|4
1644290390000|2022-02-08 03:19:50|14596.5|14594.5|14596.7|14594.7|14596.8|14594.8|14596.5|14594.5|0
1644290400000|2022-02-08 03:20:00|14596.5|14594.5|14596.5|14594.5|14596.8|14594.8|14596.4|14594.4|4
1644290410000|2022-02-08 03:20:10|14596.7|14594.7|14597.2|14595.2|14598.2|14596.2|14596.7|14594.7|12
1644290420000|2022-02-08 03:20:20|14597.3|14595.3|14596.9|14594.9|14598|14596|14596.9|14594.9|3
1644290430000|2022-02-08 03:20:30|14597.3|14595.3|14597.9|14595.9|14598.7|14596.7|14597.3|14595.3|11
1644290440000|2022-02-08 03:20:40|14598.2|14596.2|14597.2|14595.2|14598.2|14596.2|14596.5|14594.5|5
1644290450000|2022-02-08 03:20:50|14596.7|14594.7|14595.9|14593.9|14596.7|14594.7|14595.7|14593.7|11
1644290460000|2022-02-08 03:21:00|14596|14594|14595.8|14593.8|14596.7|14594.7|14595.5|14593.5|21
1644290470000|2022-02-08 03:21:10|14595.7|14593.7|14596.9|14594.9|14597|14595|14594.9|14592.9|13
1644290480000|2022-02-08 03:21:20|14596.8|14594.8|14596.5|14594.5|14596.9|14594.9|14596|14594|5
1644290490000|2022-02-08 03:21:30|14596.4|14594.4|14596.7|14594.7|14596.7|14594.7|14595.7|14593.7|2
1644290500000|2022-02-08 03:21:40|14597|14595|14596.3|14594.3|14597|14595|14596.3|14594.3|7
1644290510000|2022-02-08 03:21:50|14596.2|14594.2|14597.3|14595.3|14597.3|14595.3|14595.5|14593.5|4
1644290520000|2022-02-08 03:22:00|14597|14595|14598|14596|14598|14596|14597|14595|7
1644290530000|2022-02-08 03:22:10|14598.2|14596.2|14597.8|14595.8|14598.4|14596.4|14597.3|14595.3|25
1644290540000|2022-02-08 03:22:20|14597.7|14595.7|14597.3|14595.3|14598.7|14596.7|14597.3|14595.3|12
1644290550000|2022-02-08 03:22:30|14597.4|14595.4|14596.9|14594.9|14597.7|14595.7|14596.8|14594.8|9
1644290560000|2022-02-08 03:22:40|14596.8|14594.8|14596.3|14594.3|14597.4|14595.4|14596.3|14594.3|7
1644290570000|2022-02-08 03:22:50|14596.2|14594.2|14596|14594|14596.5|14594.5|14596|14594|7
1644290580000|2022-02-08 03:23:00|14595.9|14593.9|14596.9|14594.9|14597.2|14595.2|14595.9|14593.9|17
1644290590000|2022-02-08 03:23:10|14596.8|14594.8|14597.3|14595.3|14597.7|14595.7|14596.8|14594.8|3
1644290600000|2022-02-08 03:23:20|14597.4|14595.4|14598|14596|14598.2|14596.2|14597.3|14595.3|1
1644290610000|2022-02-08 03:23:30|14597.9|14595.9|14598.4|14596.4|14598.5|14596.5|14597.9|14595.9|1
1644290620000|2022-02-08 03:23:40|14598.3|14596.3|14598.3|14596.3|14598.5|14596.5|14597.5|14595.5|10
1644290630000|2022-02-08 03:23:50|14598.2|14596.2|14597.8|14595.8|14598.2|14596.2|14597.5|14595.5|5
1644290640000|2022-02-08 03:24:00|14597.7|14595.7|14598.3|14596.3|14598.3|14596.3|14596.8|14594.8|12
1644290650000|2022-02-08 03:24:10|14598.4|14596.4|14599.4|14597.4|14599.4|14597.4|14598.4|14596.4|9
1644290660000|2022-02-08 03:24:20|14599.3|14597.3|14600.4|14598.4|14600.4|14598.4|14598.7|14596.7|19
1644290670000|2022-02-08 03:24:30|14600.5|14598.5|14600.9|14598.9|14601.9|14599.9|14600.4|14598.4|31
1644290680000|2022-02-08 03:24:40|14600.7|14598.7|14600.3|14598.3|14601.2|14599.2|14599.3|14597.3|12
1644290690000|2022-02-08 03:24:50|14600.4|14598.4|14600.4|14598.4|14600.8|14598.8|14600.2|14598.2|2
1644290700000|2022-02-08 03:25:00|14600.3|14598.3|14598.5|14596.5|14600.3|14598.3|14598.2|14596.2|5
1644290710000|2022-02-08 03:25:10|14598.4|14596.4|14597.8|14595.8|14598.4|14596.4|14597.8|14595.8|1
1644290720000|2022-02-08 03:25:20|14598.7|14596.7|14599.5|14597.5|14599.5|14597.5|14598.7|14596.7|7
1644290730000|2022-02-08 03:25:30|14599.4|14597.4|14600|14598|14600|14598|14599.2|14597.2|5
1644290750000|2022-02-08 03:25:50|14600.7|14598.7|14600.4|14598.4|14600.7|14598.7|14599.7|14597.7|6
1644290760000|2022-02-08 03:26:00|14600.5|14598.5|14600.3|14598.3|14600.7|14598.7|14600|14598|10
1644290770000|2022-02-08 03:26:10|14600.2|14598.2|14599.4|14597.4|14600.2|14598.2|14599.4|14597.4|2
1644290780000|2022-02-08 03:26:20|14599.3|14597.3|14600.3|14598.3|14600.3|14598.3|14599.3|14597.3|4
1644290790000|2022-02-08 03:26:30|14600.4|14598.4|14600.9|14598.9|14601.7|14599.7|14600.4|14598.4|9
1644290800000|2022-02-08 03:26:40|14601|14599|14601.4|14599.4|14601.5|14599.5|14600.9|14598.9|4
1644290810000|2022-02-08 03:26:50|14601.3|14599.3|14601.3|14599.3|14601.4|14599.4|14600.9|14598.9|0
1644290820000|2022-02-08 03:27:00|14601.2|14599.2|14601.8|14599.8|14601.8|14599.8|14601.2|14599.2|1
1644290830000|2022-02-08 03:27:10|14601.9|14599.9|14602|14600|14602.3|14600.3|14601.8|14599.8|5
1644290840000|2022-02-08 03:27:20|14601.9|14599.9|14601.8|14599.8|14602.2|14600.2|14601.2|14599.2|4
1644290850000|2022-02-08 03:27:30|14601.7|14599.7|14602.7|14600.7|14602.7|14600.7|14601.7|14599.7|7
1644290860000|2022-02-08 03:27:40|14602.8|14600.8|14603.2|14601.2|14603.3|14601.3|14602.7|14600.7|24
1644290870000|2022-02-08 03:27:50|14603.3|14601.3|14602.7|14600.7|14603.3|14601.3|14602.7|14600.7|7
1644290880000|2022-02-08 03:28:00|14602.5|14600.5|14601.3|14599.3|14602.5|14600.5|14601.2|14599.2|10
1644290890000|2022-02-08 03:28:10|14601.2|14599.2|14600.9|14598.9|14601.8|14599.8|14600.9|14598.9|11
1644290900000|2022-02-08 03:28:20|14600.8|14598.8|14602|14600|14602|14600|14600|14598|11
1644290910000|2022-02-08 03:28:30|14602.2|14600.2|14606.7|14604.7|14607.5|14605.5|14602.2|14600.2|70
1644290920000|2022-02-08 03:28:40|14606.4|14604.4|14607.4|14605.4|14607.4|14605.4|14605.4|14603.4|16
1644290930000|2022-02-08 03:28:50|14607.5|14605.5|14607|14605|14607.7|14605.7|14606.7|14604.7|9
1644290940000|2022-02-08 03:29:00|14607.2|14605.2|14606.5|14604.5|14608.4|14606.4|14606.2|14604.2|49
1644290950000|2022-02-08 03:29:10|14606.4|14604.4|14606.7|14604.7|14607.4|14605.4|14606.4|14604.4|3
1644290960000|2022-02-08 03:29:20|14606.3|14604.3|14606|14604|14606.8|14604.8|14605.7|14603.7|32
1644290970000|2022-02-08 03:29:30|14606.2|14604.2|14606.7|14604.7|14606.9|14604.9|14606.2|14604.2|10
1644290980000|2022-02-08 03:29:40|14606.5|14604.5|14606.8|14604.8|14606.8|14604.8|14606.2|14604.2|4
1644290990000|2022-02-08 03:29:50|14606.5|14604.5|14607.4|14605.4|14607.5|14605.5|14606.5|14604.5|5
1644291000000|2022-02-08 03:30:00|14607.3|14605.3|14607.9|14605.9|14608.4|14606.4|14607.2|14605.2|19
1644291010000|2022-02-08 03:30:10|14607.8|14605.8|14607.9|14605.9|14608.2|14606.2|14607.7|14605.7|0
1644291020000|2022-02-08 03:30:20|14608|14606|14607.5|14605.5|14608.2|14606.2|14606.9|14604.9|7
1644291030000|2022-02-08 03:30:30|14607.7|14605.7|14607.4|14605.4|14608.2|14606.2|14607.4|14605.4|5
1644291040000|2022-02-08 03:30:40|14607.5|14605.5|14608|14606|14608|14606|14607.5|14605.5|5
1644291050000|2022-02-08 03:30:50|14608.8|14606.8|14608.2|14606.2|14609|14607|14608|14606|16
1644291060000|2022-02-08 03:31:00|14608|14606|14608.2|14606.2|14608.7|14606.7|14607.8|14605.8|15
1644291070000|2022-02-08 03:31:10|14608|14606|14608.2|14606.2|14608.3|14606.3|14607.8|14605.8|3
1644291080000|2022-02-08 03:31:20|14608|14606|14605.3|14603.3|14608|14606|14605.3|14603.3|21
1644291090000|2022-02-08 03:31:30|14605.4|14603.4|14606.7|14604.7|14606.7|14604.7|14605.4|14603.4|7
1644291100000|2022-02-08 03:31:40|14606.8|14604.8|14607.3|14605.3|14607.3|14605.3|14606.8|14604.8|5
1644291110000|2022-02-08 03:31:50|14606.8|14604.8|14605.8|14603.8|14607|14605|14605.8|14603.8|1
1644291120000|2022-02-08 03:32:00|14605.9|14603.9|14606.5|14604.5|14606.9|14604.9|14605.9|14603.9|1
1644291130000|2022-02-08 03:32:10|14606.7|14604.7|14606.2|14604.2|14606.7|14604.7|14605.9|14603.9|5
1644291140000|2022-02-08 03:32:20|14606.3|14604.3|14607.9|14605.9|14607.9|14605.9|14606.3|14604.3|17
1644291150000|2022-02-08 03:32:30|14608.3|14606.3|14607.5|14605.5|14608.3|14606.3|14607.5|14605.5|5
1644291160000|2022-02-08 03:32:40|14608|14606|14608|14606|14608|14606|14607.7|14605.7|7
1644291170000|2022-02-08 03:32:50|14607.9|14605.9|14607.8|14605.8|14608|14606|14607.7|14605.7|1
1644291180000|2022-02-08 03:33:00|14607.7|14605.7|14607.8|14605.8|14608.2|14606.2|14607.7|14605.7|17
1644291190000|2022-02-08 03:33:10|14607.9|14605.9|14610.2|14608.2|14610.2|14608.2|14607.9|14605.9|33
1644291200000|2022-02-08 03:33:20|14610|14608|14609.8|14607.8|14610|14608|14609.2|14607.2|12
1644291210000|2022-02-08 03:33:30|14609.9|14607.9|14609.5|14607.5|14610|14608|14608.9|14606.9|10
1644291220000|2022-02-08 03:33:40|14609.7|14607.7|14609.3|14607.3|14609.8|14607.8|14608.5|14606.5|17
1644291230000|2022-02-08 03:33:50|14609.2|14607.2|14609.9|14607.9|14610.7|14608.7|14608.8|14606.8|18
1644291240000|2022-02-08 03:34:00|14610|14608|14610.9|14608.9|14611.5|14609.5|14610|14608|25
1644291250000|2022-02-08 03:34:10|14611|14609|14610.5|14608.5|14611|14609|14610.4|14608.4|3
1644291260000|2022-02-08 03:34:20|14610.3|14608.3|14609.7|14607.7|14610.3|14608.3|14609.3|14607.3|9
1644291270000|2022-02-08 03:34:30|14609.8|14607.8|14608|14606|14609.8|14607.8|14607.8|14605.8|4
1644291280000|2022-02-08 03:34:40|14608.2|14606.2|14607.7|14605.7|14608.2|14606.2|14607.5|14605.5|5
1644291290000|2022-02-08 03:34:50|14607.5|14605.5|14606.8|14604.8|14607.5|14605.5|14606.4|14604.4|7
1644291300000|2022-02-08 03:35:00|14607.2|14605.2|14608.2|14606.2|14608.2|14606.2|14606.9|14604.9|3
1644291310000|2022-02-08 03:35:10|14608.8|14606.8|14608.9|14606.9|14609.2|14607.2|14608.4|14606.4|11
1644291320000|2022-02-08 03:35:20|14609.4|14607.4|14609.8|14607.8|14610.7|14608.7|14609.4|14607.4|17
1644291330000|2022-02-08 03:35:30|14609.7|14607.7|14609.4|14607.4|14609.8|14607.8|14609.3|14607.3|0
1644291340000|2022-02-08 03:35:40|14609.3|14607.3|14607.9|14605.9|14609.3|14607.3|14607.9|14605.9|7
1644291350000|2022-02-08 03:35:50|14608.2|14606.2|14608.8|14606.8|14608.8|14606.8|14608.2|14606.2|9
1644291360000|2022-02-08 03:36:00|14609.3|14607.3|14609.5|14607.5|14610|14608|14608.7|14606.7|11
1644291370000|2022-02-08 03:36:10|14609.7|14607.7|14609.9|14607.9|14609.9|14607.9|14609|14607|5
1644291380000|2022-02-08 03:36:20|14610|14608|14610|14608|14610.2|14608.2|14609.8|14607.8|1
1644291390000|2022-02-08 03:36:30|14610.2|14608.2|14609.8|14607.8|14610.5|14608.5|14609.7|14607.7|5
1644291400000|2022-02-08 03:36:40|14609.9|14607.9|14612.3|14610.3|14612.3|14610.3|14609.9|14607.9|28
1644291410000|2022-02-08 03:36:50|14612.2|14610.2|14613.4|14611.4|14613.4|14611.4|14611.9|14609.9|41
1644291420000|2022-02-08 03:37:00|14613.2|14611.2|14612.8|14610.8|14614.7|14612.7|14611.7|14609.7|69
1644291430000|2022-02-08 03:37:10|14612.7|14610.7|14612.2|14610.2|14612.9|14610.9|14612.2|14610.2|6
1644291440000|2022-02-08 03:37:20|14612.3|14610.3|14612.5|14610.5|14613.5|14611.5|14612|14610|10
1644291450000|2022-02-08 03:37:30|14612.3|14610.3|14610.5|14608.5|14612.3|14610.3|14610.3|14608.3|13
1644291460000|2022-02-08 03:37:40|14610.7|14608.7|14611.5|14609.5|14611.7|14609.7|14610.7|14608.7|7
1644291470000|2022-02-08 03:37:50|14611.9|14609.9|14611.8|14609.8|14611.9|14609.9|14611.5|14609.5|8
1644291480000|2022-02-08 03:38:00|14611.9|14609.9|14611.7|14609.7|14612.3|14610.3|14611.4|14609.4|7
1644291490000|2022-02-08 03:38:10|14611.8|14609.8|14611.5|14609.5|14611.9|14609.9|14611.3|14609.3|8
1644291500000|2022-02-08 03:38:20|14611.4|14609.4|14611.7|14609.7|14611.8|14609.8|14611.3|14609.3|4
1644291510000|2022-02-08 03:38:30|14611.8|14609.8|14611|14609|14611.9|14609.9|14610.9|14608.9|3
1644291520000|2022-02-08 03:38:40|14610.7|14608.7|14610.3|14608.3|14610.7|14608.7|14609.9|14607.9|7
1644291530000|2022-02-08 03:38:50|14610.2|14608.2|14610.2|14608.2|14610.3|14608.3|14609.7|14607.7|3
1644291540000|2022-02-08 03:39:00|14609.9|14607.9|14611|14609|14611.2|14609.2|14609.9|14607.9|5
1644291550000|2022-02-08 03:39:10|14611.2|14609.2|14610.8|14608.8|14611.3|14609.3|14610.2|14608.2|8
1644291560000|2022-02-08 03:39:20|14610.7|14608.7|14610.3|14608.3|14610.7|14608.7|14609.8|14607.8|1
1644291570000|2022-02-08 03:39:30|14610.2|14608.2|14609.8|14607.8|14610.2|14608.2|14609.7|14607.7|5
1644291580000|2022-02-08 03:39:40|14609.9|14607.9|14610.2|14608.2|14610.7|14608.7|14609.5|14607.5|7
1644291590000|2022-02-08 03:39:50|14610|14608|14610.3|14608.3|14610.4|14608.4|14609.5|14607.5|1
1644291600000|2022-02-08 03:40:00|14610.2|14608.2|14610.7|14608.7|14610.7|14608.7|14610.2|14608.2|0
1644291610000|2022-02-08 03:40:10|14610.8|14608.8|14610.7|14608.7|14610.9|14608.9|14610.4|14608.4|4
1644291620000|2022-02-08 03:40:20|14610.5|14608.5|14610.7|14608.7|14610.7|14608.7|14610.2|14608.2|1
1644291630000|2022-02-08 03:40:30|14610.5|14608.5|14610.8|14608.8|14610.8|14608.8|14610.3|14608.3|1
1644291640000|2022-02-08 03:40:40|14610.7|14608.7|14609.4|14607.4|14610.7|14608.7|14609.3|14607.3|2
1644291650000|2022-02-08 03:40:50|14609.3|14607.3|14609.2|14607.2|14609.9|14607.9|14609|14607|3
1644291660000|2022-02-08 03:41:00|14609.3|14607.3|14609|14607|14609.5|14607.5|14609|14607|1
1644291670000|2022-02-08 03:41:10|14608.9|14606.9|14608.7|14606.7|14609.2|14607.2|14608.2|14606.2|15
1644291680000|2022-02-08 03:41:20|14608.5|14606.5|14607.8|14605.8|14608.5|14606.5|14607.5|14605.5|7
1644291690000|2022-02-08 03:41:30|14607.5|14605.5|14607.2|14605.2|14607.7|14605.7|14606.9|14604.9|22
1644291700000|2022-02-08 03:41:40|14607.4|14605.4|14606.7|14604.7|14607.4|14605.4|14606.7|14604.7|9
1644291710000|2022-02-08 03:41:50|14606.8|14604.8|14607.7|14605.7|14608|14606|14606.7|14604.7|13
1644291720000|2022-02-08 03:42:00|14607.8|14605.8|14606.7|14604.7|14607.8|14605.8|14606.7|14604.7|5
1644291730000|2022-02-08 03:42:10|14606.5|14604.5|14606.5|14604.5|14606.9|14604.9|14606.3|14604.3|6
1644291740000|2022-02-08 03:42:20|14606.3|14604.3|14607.4|14605.4|14607.5|14605.5|14606.3|14604.3|6
1644291750000|2022-02-08 03:42:30|14607.5|14605.5|14607.2|14605.2|14607.5|14605.5|14606.3|14604.3|8
1644291760000|2022-02-08 03:42:40|14607|14605|14606.5|14604.5|14607|14605|14606.5|14604.5|2
1644291770000|2022-02-08 03:42:50|14606.7|14604.7|14606|14604|14606.8|14604.8|14606|14604|7
1644291780000|2022-02-08 03:43:00|14606.2|14604.2|14606|14604|14606.5|14604.5|14605.9|14603.9|3
1644291790000|2022-02-08 03:43:10|14605.9|14603.9|14606.3|14604.3|14606.4|14604.4|14605.9|14603.9|0
1644291800000|2022-02-08 03:43:20|14606.4|14604.4|14606.5|14604.5|14606.5|14604.5|14606.3|14604.3|0
1644291810000|2022-02-08 03:43:30|14606.7|14604.7|14606.4|14604.4|14606.7|14604.7|14606.4|14604.4|0
1644291820000|2022-02-08 03:43:40|14606.3|14604.3|14606.7|14604.7|14607.2|14605.2|14606.3|14604.3|4
1644291830000|2022-02-08 03:43:50|14606.5|14604.5|14606.2|14604.2|14606.5|14604.5|14605.8|14603.8|5
1644291840000|2022-02-08 03:44:00|14606|14604|14606|14604|14606.3|14604.3|14606|14604|1
1644291850000|2022-02-08 03:44:10|14605.9|14603.9|14606.3|14604.3|14606.4|14604.4|14605.7|14603.7|5
1644291860000|2022-02-08 03:44:20|14606.2|14604.2|14606.2|14604.2|14606.2|14604.2|14605.9|14603.9|1
1644291870000|2022-02-08 03:44:30|14606|14604|14606|14604|14606|14604|14606|14604|0
1644291880000|2022-02-08 03:44:40|14606.2|14604.2|14606.3|14604.3|14606.8|14604.8|14606.2|14604.2|4
1644291890000|2022-02-08 03:44:50|14606.4|14604.4|14606.5|14604.5|14606.9|14604.9|14606.3|14604.3|1
1644291900000|2022-02-08 03:45:00|14606.7|14604.7|14605.4|14603.4|14606.9|14604.9|14605.4|14603.4|20
1644291910000|2022-02-08 03:45:10|14605|14603|14603.9|14601.9|14605.5|14603.5|14603.9|14601.9|42
1644291920000|2022-02-08 03:45:20|14604.3|14602.3|14602.8|14600.8|14604.4|14602.4|14602.8|14600.8|42
1644291930000|2022-02-08 03:45:30|14602.7|14600.7|14602.5|14600.5|14603|14601|14601.8|14599.8|40
1644291940000|2022-02-08 03:45:40|14602.4|14600.4|14602.3|14600.3|14602.5|14600.5|14602|14600|9
1644291950000|2022-02-08 03:45:50|14602.2|14600.2|14601.3|14599.3|14602.7|14600.7|14601.3|14599.3|9
1644291960000|2022-02-08 03:46:00|14601.2|14599.2|14595.9|14593.9|14601.7|14599.7|14593.4|14591.4|86
1644291970000|2022-02-08 03:46:10|14596|14594|14592.7|14590.7|14596.4|14594.4|14592|14590|51
1644291980000|2022-02-08 03:46:20|14592.5|14590.5|14592.9|14590.9|14592.9|14590.9|14592.3|14590.3|10
1644291990000|2022-02-08 03:46:30|14592.8|14590.8|14596|14594|14596|14594|14592.7|14590.7|16
1644292000000|2022-02-08 03:46:40|14595.9|14593.9|14596.2|14594.2|14596.2|14594.2|14595|14593|8
1644292010000|2022-02-08 03:46:50|14595.5|14593.5|14595.2|14593.2|14596|14594|14595|14593|23
1644292020000|2022-02-08 03:47:00|14595|14593|14597.5|14595.5|14598|14596|14595|14593|22
1644292030000|2022-02-08 03:47:10|14597.4|14595.4|14597.5|14595.5|14598.3|14596.3|14597.3|14595.3|13
1644292040000|2022-02-08 03:47:20|14597.4|14595.4|14595.9|14593.9|14597.4|14595.4|14595.7|14593.7|20
1644292050000|2022-02-08 03:47:30|14595.8|14593.8|14595.5|14593.5|14596.9|14594.9|14594.5|14592.5|19
1644292060000|2022-02-08 03:47:40|14594.7|14592.7|14594.5|14592.5|14594.9|14592.9|14594|14592|20
1644292070000|2022-02-08 03:47:50|14594.7|14592.7|14594|14592|14595.4|14593.4|14594|14592|15
1644292080000|2022-02-08 03:48:00|14594.3|14592.3|14594.3|14592.3|14594.8|14592.8|14592.9|14590.9|34
1644292090000|2022-02-08 03:48:10|14594.5|14592.5|14595|14593|14595|14593|14594.4|14592.4|4
1644292100000|2022-02-08 03:48:20|14595.3|14593.3|14597.7|14595.7|14597.9|14595.9|14594.7|14592.7|21
1644292110000|2022-02-08 03:48:30|14597.8|14595.8|14596.9|14594.9|14598.2|14596.2|14596.9|14594.9|24
1644292120000|2022-02-08 03:48:40|14597|14595|14597.7|14595.7|14597.8|14595.8|14597|14595|3
1644292130000|2022-02-08 03:48:50|14597.8|14595.8|14597.4|14595.4|14597.9|14595.9|14597.3|14595.3|1
1644292140000|2022-02-08 03:49:00|14597.5|14595.5|14597.3|14595.3|14597.9|14595.9|14597|14595|4
1644292150000|2022-02-08 03:49:10|14597.2|14595.2|14596.4|14594.4|14597.2|14595.2|14596|14594|5
1644292160000|2022-02-08 03:49:20|14596.3|14594.3|14597.2|14595.2|14597.2|14595.2|14595.8|14593.8|4
1644292170000|2022-02-08 03:49:30|14597|14595|14597.9|14595.9|14597.9|14595.9|14597|14595|6
1644292180000|2022-02-08 03:49:40|14598|14596|14597.8|14595.8|14598|14596|14597.2|14595.2|3
1644292190000|2022-02-08 03:49:50|14597.5|14595.5|14597.2|14595.2|14597.7|14595.7|14596.9|14594.9|11
1644292200000|2022-02-08 03:50:00|14597|14595|14595.7|14593.7|14597|14595|14595.4|14593.4|14
1644292210000|2022-02-08 03:50:10|14595.5|14593.5|14597.4|14595.4|14597.5|14595.5|14595.5|14593.5|16
1644292220000|2022-02-08 03:50:20|14597.3|14595.3|14597.3|14595.3|14597.3|14595.3|14597|14595|0
1644292230000|2022-02-08 03:50:30|14597.4|14595.4|14597.2|14595.2|14597.5|14595.5|14596.9|14594.9|6
1644292240000|2022-02-08 03:50:40|14597.4|14595.4|14597|14595|14597.5|14595.5|14596.9|14594.9|1
1644292250000|2022-02-08 03:50:50|14597.2|14595.2|14597|14595|14597.2|14595.2|14596.9|14594.9|1
1644292260000|2022-02-08 03:51:00|14596.9|14594.9|14596.9|14594.9|14597.2|14595.2|14596.8|14594.8|5
1644292270000|2022-02-08 03:51:10|14596.8|14594.8|14596.8|14594.8|14597.2|14595.2|14596.2|14594.2|3
1644292280000|2022-02-08 03:51:20|14596.9|14594.9|14597.2|14595.2|14597.7|14595.7|14596.9|14594.9|12
1644292290000|2022-02-08 03:51:30|14597.3|14595.3|14597.3|14595.3|14597.4|14595.4|14596.9|14594.9|2
1644292300000|2022-02-08 03:51:40|14597.4|14595.4|14595|14593|14597.4|14595.4|14594.7|14592.7|63
1644292310000|2022-02-08 03:51:50|14595.3|14593.3|14594.9|14592.9|14595.3|14593.3|14594.7|14592.7|7
1644292320000|2022-02-08 03:52:00|14595|14593|14594|14592|14595|14593|14594|14592|13
1644292330000|2022-02-08 03:52:10|14593.9|14591.9|14593.7|14591.7|14594|14592|14592.7|14590.7|12
1644292340000|2022-02-08 03:52:20|14593.5|14591.5|14592|14590|14593.5|14591.5|14592|14590|16
1644292350000|2022-02-08 03:52:30|14591.8|14589.8|14593|14591|14593|14591|14591.8|14589.8|35
1644292360000|2022-02-08 03:52:40|14592.9|14590.9|14593.7|14591.7|14593.7|14591.7|14592.8|14590.8|3
1644292370000|2022-02-08 03:52:50|14593.5|14591.5|14594.5|14592.5|14594.7|14592.7|14593|14591|4
1644292380000|2022-02-08 03:53:00|14594.7|14592.7|14593.5|14591.5|14594.7|14592.7|14593.5|14591.5|6
1644292390000|2022-02-08 03:53:10|14593.8|14591.8|14593.5|14591.5|14594.3|14592.3|14593|14591|4
1644292400000|2022-02-08 03:53:20|14593.4|14591.4|14593.4|14591.4|14593.5|14591.5|14593.2|14591.2|1
1644292410000|2022-02-08 03:53:30|14593.5|14591.5|14591.3|14589.3|14593.5|14591.5|14591.2|14589.2|19
1644292420000|2022-02-08 03:53:40|14591.4|14589.4|14591.9|14589.9|14592.2|14590.2|14591.3|14589.3|6
1644292430000|2022-02-08 03:53:50|14591.8|14589.8|14591.4|14589.4|14591.8|14589.8|14591.2|14589.2|5
1644292440000|2022-02-08 03:54:00|14591.3|14589.3|14589.8|14587.8|14591.7|14589.7|14588.8|14586.8|51
1644292450000|2022-02-08 03:54:10|14590.8|14588.8|14591.8|14589.8|14592|14590|14590.8|14588.8|13
1644292460000|2022-02-08 03:54:20|14591.9|14589.9|14591.7|14589.7|14592|14590|14591.7|14589.7|12
1644292470000|2022-02-08 03:54:30|14591.8|14589.8|14592.2|14590.2|14592.3|14590.3|14591.4|14589.4|9
1644292480000|2022-02-08 03:54:40|14591.8|14589.8|14591|14589|14592.2|14590.2|14591|14589|10
1644292490000|2022-02-08 03:54:50|14590.9|14588.9|14588.3|14586.3|14590.9|14588.9|14588.3|14586.3|18
1644292500000|2022-02-08 03:55:00|14587.8|14585.8|14589.4|14587.4|14589.8|14587.8|14587.3|14585.3|26
1644292510000|2022-02-08 03:55:10|14589.3|14587.3|14590.5|14588.5|14590.5|14588.5|14589.3|14587.3|14
1644292520000|2022-02-08 03:55:20|14590.7|14588.7|14589.2|14587.2|14590.7|14588.7|14589|14587|5
1644292530000|2022-02-08 03:55:30|14588.9|14586.9|14589.9|14587.9|14590.7|14588.7|14588.9|14586.9|16
1644292540000|2022-02-08 03:55:40|14590|14588|14590.9|14588.9|14591.5|14589.5|14590|14588|23
1644292550000|2022-02-08 03:55:50|14590.8|14588.8|14591|14589|14591.2|14589.2|14590.5|14588.5|5
1644292560000|2022-02-08 03:56:00|14591.4|14589.4|14592.8|14590.8|14593.9|14591.9|14591.2|14589.2|56
1644292570000|2022-02-08 03:56:10|14593|14591|14592.5|14590.5|14593|14591|14592.3|14590.3|12
1644292580000|2022-02-08 03:56:20|14592.4|14590.4|14591.9|14589.9|14592.7|14590.7|14591.4|14589.4|12
1644292590000|2022-02-08 03:56:30|14592|14590|14592.3|14590.3|14592.7|14590.7|14591.3|14589.3|44
1644292600000|2022-02-08 03:56:40|14592.4|14590.4|14593.3|14591.3|14593.8|14591.8|14592.4|14590.4|15
1644292610000|2022-02-08 03:56:50|14593.2|14591.2|14594|14592|14594|14592|14592.8|14590.8|9
1644292620000|2022-02-08 03:57:00|14593.9|14591.9|14593.5|14591.5|14594.2|14592.2|14593|14591|2
1644292630000|2022-02-08 03:57:10|14593.7|14591.7|14593.8|14591.8|14593.8|14591.8|14593.7|14591.7|2
1644292640000|2022-02-08 03:57:20|14594.5|14592.5|14595.7|14593.7|14596.2|14594.2|14593.9|14591.9|10
1644292650000|2022-02-08 03:57:30|14595.9|14593.9|14594.9|14592.9|14595.9|14593.9|14594.7|14592.7|12
1644292660000|2022-02-08 03:57:40|14595.4|14593.4|14595.4|14593.4|14595.5|14593.5|14594.8|14592.8|15
1644292670000|2022-02-08 03:57:50|14595.3|14593.3|14594.7|14592.7|14595.4|14593.4|14594|14592|12
1644292680000|2022-02-08 03:58:00|14594.4|14592.4|14594.2|14592.2|14594.7|14592.7|14594|14592|2
1644292690000|2022-02-08 03:58:10|14594|14592|14593.7|14591.7|14594|14592|14593.2|14591.2|34
1644292700000|2022-02-08 03:58:20|14593.5|14591.5|14595.7|14593.7|14596|14594|14593.3|14591.3|50
1644292710000|2022-02-08 03:58:30|14596|14594|14596.3|14594.3|14596.3|14594.3|14595.2|14593.2|10
1644292720000|2022-02-08 03:58:40|14596.8|14594.8|14596.3|14594.3|14597|14595|14596|14594|21
1644292730000|2022-02-08 03:58:50|14596.4|14594.4|14596.4|14594.4|14596.7|14594.7|14596.3|14594.3|2
1644292740000|2022-02-08 03:59:00|14597|14595|14598|14596|14598.2|14596.2|14597|14595|20
1644292750000|2022-02-08 03:59:10|14596.8|14594.8|14599|14597|14599.2|14597.2|14596.7|14594.7|50
1644292760000|2022-02-08 03:59:20|14599.2|14597.2|14599.2|14597.2|14599.8|14597.8|14599|14597|13
1644292770000|2022-02-08 03:59:30|14599.4|14597.4|14597.9|14595.9|14599.7|14597.7|14597|14595|44
1644292780000|2022-02-08 03:59:40|14598|14596|14595|14593|14598.2|14596.2|14595|14593|34
1644292790000|2022-02-08 03:59:50|14595.2|14593.2|14595.7|14593.7|14596.2|14594.2|14595|14593|1
1644292800000|2022-02-08 04:00:00|14596.2|14594.2|14594.9|14592.9|14596.2|14594.2|14594.9|14592.9|16
1644292810000|2022-02-08 04:00:10|14594.4|14592.4|14596.7|14594.7|14596.7|14594.7|14594.4|14592.4|31
1644292820000|2022-02-08 04:00:20|14596|14594|14593.7|14591.7|14596|14594|14593.7|14591.7|25
1644292830000|2022-02-08 04:00:30|14593.5|14591.5|14597.7|14595.7|14597.9|14595.9|14593.3|14591.3|53
1644292840000|2022-02-08 04:00:40|14597.8|14595.8|14599.5|14597.5|14600.5|14598.5|14597.8|14595.8|42
1644292850000|2022-02-08 04:00:50|14598.9|14596.9|14598.2|14596.2|14599.5|14597.5|14597.7|14595.7|14
1644292860000|2022-02-08 04:01:00|14598.3|14596.3|14598.2|14596.2|14598.5|14596.5|14597.9|14595.9|9
1644292870000|2022-02-08 04:01:10|14598.4|14596.4|14599.7|14597.7|14599.8|14597.8|14598.4|14596.4|9
1644292880000|2022-02-08 04:01:20|14599.5|14597.5|14599.3|14597.3|14599.7|14597.7|14598.5|14596.5|16
1644292890000|2022-02-08 04:01:30|14599.4|14597.4|14600|14598|14600|14598|14599.4|14597.4|18
1644292900000|2022-02-08 04:01:40|14599.9|14597.9|14598.8|14596.8|14599.9|14597.9|14596.8|14594.8|39
1644292910000|2022-02-08 04:01:50|14598.7|14596.7|14597.7|14595.7|14599.8|14597.8|14597.5|14595.5|49
1644292920000|2022-02-08 04:02:00|14597.4|14595.4|14597.7|14595.7|14597.8|14595.8|14597.3|14595.3|6
1644292930000|2022-02-08 04:02:10|14598|14596|14596.9|14594.9|14598|14596|14596.7|14594.7|8
1644292940000|2022-02-08 04:02:20|14596.8|14594.8|14596.3|14594.3|14597.2|14595.2|14595.7|14593.7|37
1644292950000|2022-02-08 04:02:30|14596.2|14594.2|14599.7|14597.7|14601.2|14599.2|14596.2|14594.2|60
1644292960000|2022-02-08 04:02:40|14599.5|14597.5|14601.5|14599.5|14601.5|14599.5|14599.2|14597.2|11
1644292970000|2022-02-08 04:02:50|14601.4|14599.4|14600.8|14598.8|14602.2|14600.2|14600.5|14598.5|37
1644292980000|2022-02-08 04:03:00|14601|14599|14600.8|14598.8|14601.3|14599.3|14600.5|14598.5|5
1644292990000|2022-02-08 04:03:10|14600.7|14598.7|14599.4|14597.4|14600.8|14598.8|14599.4|14597.4|9
1644293000000|2022-02-08 04:03:20|14599.7|14597.7|14599.2|14597.2|14600|14598|14598.9|14596.9|4
1644293010000|2022-02-08 04:03:30|14598.9|14596.9|14599|14597|14599.5|14597.5|14598.9|14596.9|1
1644293020000|2022-02-08 04:03:40|14599.2|14597.2|14599.4|14597.4|14599.8|14597.8|14599.2|14597.2|2
1644293030000|2022-02-08 04:03:50|14599.5|14597.5|14598.4|14596.4|14599.5|14597.5|14598.2|14596.2|12
1644293040000|2022-02-08 04:04:00|14598.5|14596.5|14597.4|14595.4|14598.8|14596.8|14597.3|14595.3|18
1644293050000|2022-02-08 04:04:10|14597.7|14595.7|14597.7|14595.7|14597.7|14595.7|14596.9|14594.9|2
1644293060000|2022-02-08 04:04:20|14597.5|14595.5|14597.8|14595.8|14597.8|14595.8|14597.4|14595.4|1
1644293070000|2022-02-08 04:04:30|14597.4|14595.4|14597.4|14595.4|14597.7|14595.7|14597.3|14595.3|1
1644293080000|2022-02-08 04:04:40|14597.3|14595.3|14598.4|14596.4|14598.4|14596.4|14597.3|14595.3|9
1644293090000|2022-02-08 04:04:50|14598.7|14596.7|14598.8|14596.8|14598.8|14596.8|14598.7|14596.7|1
1644293100000|2022-02-08 04:05:00|14598.9|14596.9|14599.5|14597.5|14599.5|14597.5|14598.9|14596.9|2
1644293110000|2022-02-08 04:05:10|14599.7|14597.7|14598.7|14596.7|14599.7|14597.7|14598.7|14596.7|12
1644293120000|2022-02-08 04:05:20|14598.4|14596.4|14598.7|14596.7|14598.8|14596.8|14598.2|14596.2|2
1644293130000|2022-02-08 04:05:30|14598.8|14596.8|14598.8|14596.8|14598.8|14596.8|14598.8|14596.8|0
1644293140000|2022-02-08 04:05:40|14598.7|14596.7|14598.7|14596.7|14599.2|14597.2|14598.4|14596.4|3
1644293150000|2022-02-08 04:05:50|14598.8|14596.8|14598.7|14596.7|14598.9|14596.9|14598.7|14596.7|0
1644293160000|2022-02-08 04:06:00|14598.8|14596.8|14598.2|14596.2|14599|14597|14598.2|14596.2|2
1644293170000|2022-02-08 04:06:10|14598.3|14596.3|14598.4|14596.4|14598.8|14596.8|14598.2|14596.2|1
1644293180000|2022-02-08 04:06:20|14598.3|14596.3|14598|14596|14598.4|14596.4|14597.7|14595.7|2
1644293190000|2022-02-08 04:06:30|14597.9|14595.9|14598.3|14596.3|14598.3|14596.3|14597.9|14595.9|3
1644293200000|2022-02-08 04:06:40|14598.4|14596.4|14598.4|14596.4|14598.5|14596.5|14598.3|14596.3|1
1644293210000|2022-02-08 04:06:50|14598.5|14596.5|14598|14596|14598.5|14596.5|14598|14596|1
1644293220000|2022-02-08 04:07:00|14598.2|14596.2|14598.2|14596.2|14598.5|14596.5|14598.2|14596.2|4
1644293230000|2022-02-08 04:07:10|14598.3|14596.3|14596.5|14594.5|14598.3|14596.3|14596.5|14594.5|3
1644293240000|2022-02-08 04:07:20|14596.8|14594.8|14596.8|14594.8|14596.9|14594.9|14596.5|14594.5|1
1644293250000|2022-02-08 04:07:30|14596.7|14594.7|14595.8|14593.8|14596.9|14594.9|14595.8|14593.8|25
1644293260000|2022-02-08 04:07:40|14595.9|14593.9|14595.7|14593.7|14595.9|14593.9|14595.7|14593.7|4
1644293270000|2022-02-08 04:07:50|14596|14594|14595.5|14593.5|14596|14594|14594.9|14592.9|17
1644293280000|2022-02-08 04:08:00|14595.4|14593.4|14594.2|14592.2|14595.5|14593.5|14594.2|14592.2|5
1644293290000|2022-02-08 04:08:10|14594.3|14592.3|14594.8|14592.8|14595.3|14593.3|14594.3|14592.3|9
1644293300000|2022-02-08 04:08:20|14594.5|14592.5|14594.5|14592.5|14594.7|14592.7|14593.9|14591.9|20
1644293310000|2022-02-08 04:08:30|14594.4|14592.4|14598.9|14596.9|14599.3|14597.3|14594.3|14592.3|38
1644293320000|2022-02-08 04:08:40|14599|14597|14599.2|14597.2|14599.4|14597.4|14598.4|14596.4|34
1644293330000|2022-02-08 04:08:50|14599|14597|14598.7|14596.7|14599|14597|14597.9|14595.9|10
1644293340000|2022-02-08 04:09:00|14599|14597|14598.9|14596.9|14599|14597|14597.9|14595.9|13
1644293350000|2022-02-08 04:09:10|14598.7|14596.7|14600.3|14598.3|14600.3|14598.3|14598|14596|26
1644293360000|2022-02-08 04:09:20|14600.5|14598.5|14602|14600|14603.2|14601.2|14600|14598|73
1644293370000|2022-02-08 04:09:30|14602.5|14600.5|14601.2|14599.2|14602.7|14600.7|14601|14599|30
1644293380000|2022-02-08 04:09:40|14601.3|14599.3|14598.4|14596.4|14602|14600|14597.4|14595.4|57
1644293390000|2022-02-08 04:09:50|14598.5|14596.5|14597.2|14595.2|14599.2|14597.2|14597|14595|8
1644293400000|2022-02-08 04:10:00|14597|14595|14596.2|14594.2|14597.4|14595.4|14595.9|14593.9|20
1644293410000|2022-02-08 04:10:10|14595.7|14593.7|14597.2|14595.2|14597.3|14595.3|14594|14592|36
1644293420000|2022-02-08 04:10:20|14596.9|14594.9|14597.2|14595.2|14597.3|14595.3|14596.9|14594.9|6
1644293430000|2022-02-08 04:10:30|14597.3|14595.3|14597.4|14595.4|14597.4|14595.4|14596.9|14594.9|1
1644293440000|2022-02-08 04:10:40|14597.3|14595.3|14597.3|14595.3|14597.3|14595.3|14597.2|14595.2|1
1644293450000|2022-02-08 04:10:50|14597.4|14595.4|14596.7|14594.7|14597.4|14595.4|14596.7|14594.7|2
1644293460000|2022-02-08 04:11:00|14596.5|14594.5|14596.5|14594.5|14597.2|14595.2|14596.3|14594.3|6
1644293470000|2022-02-08 04:11:10|14596.7|14594.7|14596|14594|14596.9|14594.9|14595.9|14593.9|3
1644293480000|2022-02-08 04:11:20|14596.2|14594.2|14598|14596|14598.2|14596.2|14596.2|14594.2|10
1644293490000|2022-02-08 04:11:30|14597.9|14595.9|14597|14595|14597.9|14595.9|14597|14595|6
1644293500000|2022-02-08 04:11:40|14596.9|14594.9|14597|14595|14597|14595|14596.9|14594.9|0
1644293510000|2022-02-08 04:11:50|14597.2|14595.2|14597.7|14595.7|14597.8|14595.8|14596.9|14594.9|3
1644293520000|2022-02-08 04:12:00|14597.5|14595.5|14597.4|14595.4|14597.9|14595.9|14597.2|14595.2|3
1644293530000|2022-02-08 04:12:10|14597.3|14595.3|14597.8|14595.8|14597.8|14595.8|14597.3|14595.3|1
1644293540000|2022-02-08 04:12:20|14597.7|14595.7|14597.9|14595.9|14597.9|14595.9|14597.2|14595.2|3
1644293550000|2022-02-08 04:12:30|14597.8|14595.8|14598.2|14596.2|14598.3|14596.3|14597.7|14595.7|2
1644293560000|2022-02-08 04:12:40|14598.3|14596.3|14598.9|14596.9|14598.9|14596.9|14598.3|14596.3|0
1644293570000|2022-02-08 04:12:50|14599|14597|14598.2|14596.2|14599.2|14597.2|14598.2|14596.2|6
1644293580000|2022-02-08 04:13:00|14598.3|14596.3|14597.7|14595.7|14598.3|14596.3|14597.5|14595.5|6
1644293590000|2022-02-08 04:13:10|14597.9|14595.9|14596.4|14594.4|14598|14596|14596.4|14594.4|6
1644293600000|2022-02-08 04:13:20|14596.5|14594.5|14596.5|14594.5|14596.9|14594.9|14596.5|14594.5|2
1644293610000|2022-02-08 04:13:30|14596.4|14594.4|14597.5|14595.5|14597.8|14595.8|14596.2|14594.2|16
1644293620000|2022-02-08 04:13:40|14597.7|14595.7|14597.7|14595.7|14597.8|14595.8|14597.5|14595.5|0
1644293630000|2022-02-08 04:13:50|14597.5|14595.5|14597.5|14595.5|14597.7|14595.7|14597.2|14595.2|3
1644293640000|2022-02-08 04:14:00|14597.7|14595.7|14598.4|14596.4|14598.4|14596.4|14597.7|14595.7|1
1644293650000|2022-02-08 04:14:10|14598.3|14596.3|14598.2|14596.2|14598.5|14596.5|14598|14596|9
1644293660000|2022-02-08 04:14:20|14598.3|14596.3|14597.9|14595.9|14598.5|14596.5|14597.8|14595.8|5
1644293670000|2022-02-08 04:14:30|14598|14596|14597.9|14595.9|14598|14596|14597.8|14595.8|0
1644293680000|2022-02-08 04:14:40|14597.8|14595.8|14597.9|14595.9|14597.9|14595.9|14597.7|14595.7|0
1644293690000|2022-02-08 04:14:50|14597.8|14595.8|14597.8|14595.8|14597.9|14595.9|14597.8|14595.8|0
1644293700000|2022-02-08 04:15:00|14597.9|14595.9|14597.7|14595.7|14598.4|14596.4|14597.5|14595.5|2
1644293710000|2022-02-08 04:15:10|14597.5|14595.5|14597.7|14595.7|14598|14596|14597.5|14595.5|0
1644293720000|2022-02-08 04:15:20|14597.8|14595.8|14597.4|14595.4|14597.8|14595.8|14597|14595|2
1644293730000|2022-02-08 04:15:30|14597.3|14595.3|14595.8|14593.8|14597.3|14595.3|14595.4|14593.4|11
1644293740000|2022-02-08 04:15:40|14595.9|14593.9|14596.2|14594.2|14596.3|14594.3|14595.3|14593.3|19
1644293750000|2022-02-08 04:15:50|14596.4|14594.4|14597.2|14595.2|14598|14596|14596.4|14594.4|10
1644293760000|2022-02-08 04:16:00|14597.9|14595.9|14597.8|14595.8|14597.9|14595.9|14597.4|14595.4|9
1644293770000|2022-02-08 04:16:10|14597.9|14595.9|14599|14597|14599.3|14597.3|14597.9|14595.9|5
1644293780000|2022-02-08 04:16:20|14599.2|14597.2|14599|14597|14599.7|14597.7|14598.7|14596.7|15
1644293790000|2022-02-08 04:16:30|14599.2|14597.2|14599.7|14597.7|14600.2|14598.2|14598.9|14596.9|12
1644293800000|2022-02-08 04:16:40|14599.8|14597.8|14600.5|14598.5|14600.5|14598.5|14599.8|14597.8|4
1644293810000|2022-02-08 04:16:50|14600.3|14598.3|14600|14598|14600.9|14598.9|14599.5|14597.5|23
1644293820000|2022-02-08 04:17:00|14599.9|14597.9|14596.7|14594.7|14600|14598|14596|14594|34
1644293830000|2022-02-08 04:17:10|14596.5|14594.5|14596.2|14594.2|14597|14595|14595.8|14593.8|22
1644293840000|2022-02-08 04:17:20|14596.3|14594.3|14596.3|14594.3|14597.2|14595.2|14596|14594|17
1644293850000|2022-02-08 04:17:30|14596.2|14594.2|14596.5|14594.5|14596.8|14594.8|14596.2|14594.2|0
1644293860000|2022-02-08 04:17:40|14596.8|14594.8|14596.4|14594.4|14596.8|14594.8|14596.2|14594.2|2
1644293870000|2022-02-08 04:17:50|14597.2|14595.2|14597.5|14595.5|14597.7|14595.7|14597.2|14595.2|3
1644293880000|2022-02-08 04:18:00|14597.4|14595.4|14597.5|14595.5|14597.9|14595.9|14596.5|14594.5|1
1644293890000|2022-02-08 04:18:10|14596.9|14594.9|14597|14595|14597.2|14595.2|14596.9|14594.9|0
1644293900000|2022-02-08 04:18:20|14597.2|14595.2|14596.9|14594.9|14597.2|14595.2|14596.5|14594.5|2
1644293910000|2022-02-08 04:18:30|14596.8|14594.8|14597.5|14595.5|14597.5|14595.5|14596.7|14594.7|0
1644293920000|2022-02-08 04:18:40|14597.7|14595.7|14597.4|14595.4|14597.7|14595.7|14597|14595|3
1644293930000|2022-02-08 04:18:50|14597.5|14595.5|14597.2|14595.2|14597.5|14595.5|14597|14595|0
1644293940000|2022-02-08 04:19:00|14597|14595|14597.9|14595.9|14597.9|14595.9|14597|14595|0
1644293950000|2022-02-08 04:19:10|14597.8|14595.8|14597.7|14595.7|14597.8|14595.8|14597.7|14595.7|4
1644293960000|2022-02-08 04:19:20|14597.5|14595.5|14597.2|14595.2|14597.5|14595.5|14596.9|14594.9|0
1644293970000|2022-02-08 04:19:30|14596.9|14594.9|14597.2|14595.2|14597.5|14595.5|14596.9|14594.9|1
1644293980000|2022-02-08 04:19:40|14596.9|14594.9|14597.2|14595.2|14597.4|14595.4|14596.9|14594.9|2
1644293990000|2022-02-08 04:19:50|14597|14595|14596.3|14594.3|14597.2|14595.2|14596.3|14594.3|7
1644294000000|2022-02-08 04:20:00|14596.2|14594.2|14596.3|14594.3|14596.9|14594.9|14596|14594|0
1644294010000|2022-02-08 04:20:10|14596.2|14594.2|14595.8|14593.8|14596.2|14594.2|14595.3|14593.3|8
1644294020000|2022-02-08 04:20:20|14595.9|14593.9|14596|14594|14596.2|14594.2|14595.4|14593.4|1
1644294030000|2022-02-08 04:20:30|14595.9|14593.9|14596|14594|14596.2|14594.2|14595.8|14593.8|0
1644294040000|2022-02-08 04:20:40|14596.2|14594.2|14596.2|14594.2|14596.4|14594.4|14595.8|14593.8|2
1644294050000|2022-02-08 04:20:50|14596|14594|14595.3|14593.3|14596|14594|14595.3|14593.3|7
1644294060000|2022-02-08 04:21:00|14595.2|14593.2|14595|14593|14595.4|14593.4|14595|14593|2
1644294070000|2022-02-08 04:21:10|14595.2|14593.2|14597|14595|14597.2|14595.2|14595.2|14593.2|7
1644294080000|2022-02-08 04:21:20|14596.7|14594.7|14596.4|14594.4|14596.7|14594.7|14596.4|14594.4|5
1644294090000|2022-02-08 04:21:30|14595.7|14593.7|14595|14593|14595.8|14593.8|14594.9|14592.9|27
1644294100000|2022-02-08 04:21:40|14594.8|14592.8|14593.8|14591.8|14594.8|14592.8|14593.5|14591.5|30
1644294110000|2022-02-08 04:21:50|14594|14592|14593.9|14591.9|14594|14592|14593.9|14591.9|1
1644294120000|2022-02-08 04:22:00|14594|14592|14594|14592|14594.2|14592.2|14593.7|14591.7|4
1644294130000|2022-02-08 04:22:10|14593.9|14591.9|14591.4|14589.4|14594|14592|14591.2|14589.2|86
1644294140000|2022-02-08 04:22:20|14591.3|14589.3|14590.7|14588.7|14591.3|14589.3|14589.3|14587.3|30
1644294150000|2022-02-08 04:22:30|14590.5|14588.5|14590.4|14588.4|14591|14589|14590.2|14588.2|10
1644294160000|2022-02-08 04:22:40|14590.3|14588.3|14590.7|14588.7|14590.9|14588.9|14589.7|14587.7|9
1644294170000|2022-02-08 04:22:50|14590.8|14588.8|14591.7|14589.7|14591.8|14589.8|14590.8|14588.8|9
1644294180000|2022-02-08 04:23:00|14591.5|14589.5|14589.2|14587.2|14591.5|14589.5|14588.4|14586.4|26
1644294190000|2022-02-08 04:23:10|14589|14587|14589.8|14587.8|14589.8|14587.8|14588.8|14586.8|17
1644294200000|2022-02-08 04:23:20|14589.7|14587.7|14588.8|14586.8|14589.8|14587.8|14588.3|14586.3|12
1644294210000|2022-02-08 04:23:30|14588.9|14586.9|14588.5|14586.5|14589|14587|14588.5|14586.5|2
1644294220000|2022-02-08 04:23:40|14588.7|14586.7|14590.5|14588.5|14590.5|14588.5|14588.5|14586.5|29
1644294230000|2022-02-08 04:23:50|14590.2|14588.2|14590.5|14588.5|14590.8|14588.8|14590|14588|8
1644294240000|2022-02-08 04:24:00|14590.7|14588.7|14590.8|14588.8|14591.2|14589.2|14590.4|14588.4|10
1644294250000|2022-02-08 04:24:10|14590.7|14588.7|14590.4|14588.4|14590.7|14588.7|14589.8|14587.8|10
1644294260000|2022-02-08 04:24:20|14590.5|14588.5|14589.8|14587.8|14590.5|14588.5|14589.2|14587.2|11
1644294270000|2022-02-08 04:24:30|14590|14588|14589.8|14587.8|14590|14588|14589.8|14587.8|2
1644294280000|2022-02-08 04:24:40|14589.9|14587.9|14590.5|14588.5|14590.5|14588.5|14589.7|14587.7|6
1644294290000|2022-02-08 04:24:50|14590.2|14588.2|14590|14588|14590.7|14588.7|14590|14588|2
1644294300000|2022-02-08 04:25:00|14590.2|14588.2|14590|14588|14590.4|14588.4|14590|14588|5
1644294310000|2022-02-08 04:25:10|14589.8|14587.8|14589.8|14587.8|14589.8|14587.8|14589.8|14587.8|8
1644294320000|2022-02-08 04:25:20|14589.2|14587.2|14588.9|14586.9|14589.5|14587.5|14588.4|14586.4|20
1644294330000|2022-02-08 04:25:30|14588.8|14586.8|14587.7|14585.7|14588.8|14586.8|14587.7|14585.7|15
1644294340000|2022-02-08 04:25:40|14587.5|14585.5|14589.3|14587.3|14589.7|14587.7|14587.4|14585.4|22
1644294350000|2022-02-08 04:25:50|14589.8|14587.8|14593.3|14591.3|14593.4|14591.4|14589.7|14587.7|37
1644294360000|2022-02-08 04:26:00|14592.8|14590.8|14593|14591|14594.2|14592.2|14592.4|14590.4|61
1644294370000|2022-02-08 04:26:10|14593.2|14591.2|14594.3|14592.3|14594.5|14592.5|14593.2|14591.2|16
1644294380000|2022-02-08 04:26:20|14593.9|14591.9|14594.2|14592.2|14594.3|14592.3|14593|14591|28
1644294390000|2022-02-08 04:26:30|14594|14592|14594.2|14592.2|14594.8|14592.8|14593.5|14591.5|14
1644294400000|2022-02-08 04:26:40|14594|14592|14593.8|14591.8|14594.2|14592.2|14593.7|14591.7|6
1644294410000|2022-02-08 04:26:50|14593.7|14591.7|14593.4|14591.4|14593.7|14591.7|14593.3|14591.3|2
1644294420000|2022-02-08 04:27:00|14593.3|14591.3|14591.9|14589.9|14593.3|14591.3|14591.9|14589.9|16
1644294430000|2022-02-08 04:27:10|14591.4|14589.4|14591.5|14589.5|14592|14590|14591.3|14589.3|8
1644294440000|2022-02-08 04:27:20|14591.9|14589.9|14591.3|14589.3|14592.4|14590.4|14591.3|14589.3|43
1644294450000|2022-02-08 04:27:30|14591.2|14589.2|14591.3|14589.3|14591.4|14589.4|14591|14589|5
1644294460000|2022-02-08 04:27:40|14591.4|14589.4|14591.3|14589.3|14591.5|14589.5|14590.8|14588.8|2
1644294470000|2022-02-08 04:27:50|14591|14589|14591|14589|14591.7|14589.7|14591|14589|2
1644294480000|2022-02-08 04:28:00|14590.9|14588.9|14591.3|14589.3|14591.3|14589.3|14590.9|14588.9|3
1644294490000|2022-02-08 04:28:10|14591.5|14589.5|14591.2|14589.2|14591.7|14589.7|14591.2|14589.2|5
1644294500000|2022-02-08 04:28:20|14591|14589|14590.8|14588.8|14591|14589|14590.8|14588.8|0
1644294510000|2022-02-08 04:28:30|14591.3|14589.3|14591.7|14589.7|14591.7|14589.7|14591.2|14589.2|3
1644294520000|2022-02-08 04:28:40|14592.5|14590.5|14592.4|14590.4|14592.5|14590.5|14592.4|14590.4|4
1644294530000|2022-02-08 04:28:50|14592.2|14590.2|14592.4|14590.4|14592.4|14590.4|14591.8|14589.8|9
1644294540000|2022-02-08 04:29:00|14592.5|14590.5|14593.7|14591.7|14593.7|14591.7|14592.4|14590.4|3
1644294550000|2022-02-08 04:29:10|14593.8|14591.8|14593.7|14591.7|14594|14592|14593.5|14591.5|6
1644294560000|2022-02-08 04:29:20|14593.5|14591.5|14593.7|14591.7|14593.8|14591.8|14593.4|14591.4|2
1644294570000|2022-02-08 04:29:30|14593.8|14591.8|14592.3|14590.3|14593.8|14591.8|14592.3|14590.3|9
1644294580000|2022-02-08 04:29:40|14591.7|14589.7|14590|14588|14591.7|14589.7|14589.9|14587.9|8
1644294590000|2022-02-08 04:29:50|14589.9|14587.9|14589.9|14587.9|14589.9|14587.9|14589.2|14587.2|11
1644294600000|2022-02-08 04:30:00|14590.2|14588.2|14590.2|14588.2|14590.2|14588.2|14589.8|14587.8|1
1644294610000|2022-02-08 04:30:10|14590|14588|14590.2|14588.2|14590.2|14588.2|14590|14588|1
1644294620000|2022-02-08 04:30:20|14590|14588|14590|14588|14590.2|14588.2|14589.2|14587.2|12
1644294630000|2022-02-08 04:30:30|14589.9|14587.9|14590.7|14588.7|14590.7|14588.7|14589.8|14587.8|7
1644294640000|2022-02-08 04:30:40|14590.5|14588.5|14590.9|14588.9|14591.3|14589.3|14590.4|14588.4|1
1644294650000|2022-02-08 04:30:50|14590.8|14588.8|14591.4|14589.4|14591.4|14589.4|14590.8|14588.8|3
1644294660000|2022-02-08 04:31:00|14591.3|14589.3|14592|14590|14592|14590|14591.2|14589.2|5
1644294670000|2022-02-08 04:31:10|14591.9|14589.9|14592.4|14590.4|14592.4|14590.4|14591.3|14589.3|4
1644294680000|2022-02-08 04:31:20|14592.3|14590.3|14593.2|14591.2|14593.3|14591.3|14592.3|14590.3|3
1644294690000|2022-02-08 04:31:30|14592.9|14590.9|14592.7|14590.7|14593.2|14591.2|14592.7|14590.7|2
1644294700000|2022-02-08 04:31:40|14592.5|14590.5|14592.9|14590.9|14593|14591|14592.4|14590.4|0
1644294710000|2022-02-08 04:31:50|14593.3|14591.3|14592|14590|14593.3|14591.3|14592|14590|3
1644294720000|2022-02-08 04:32:00|14591.9|14589.9|14592|14590|14592.3|14590.3|14591.9|14589.9|3
1644294730000|2022-02-08 04:32:10|14592.7|14590.7|14592.7|14590.7|14592.7|14590.7|14592.3|14590.3|2
1644294740000|2022-02-08 04:32:20|14592.4|14590.4|14592.4|14590.4|14592.4|14590.4|14592.4|14590.4|0
1644294750000|2022-02-08 04:32:30|14592.7|14590.7|14592.7|14590.7|14593.5|14591.5|14592.7|14590.7|6
1644294760000|2022-02-08 04:32:40|14592.8|14590.8|14593|14591|14593|14591|14592.8|14590.8|0
1644294770000|2022-02-08 04:32:50|14592.9|14590.9|14592.7|14590.7|14592.9|14590.9|14592.2|14590.2|1
1644294780000|2022-02-08 04:33:00|14592.5|14590.5|14594.2|14592.2|14594.2|14592.2|14592.5|14590.5|8
1644294790000|2022-02-08 04:33:10|14594.3|14592.3|14594.3|14592.3|14594.3|14592.3|14593.7|14591.7|1
1644294800000|2022-02-08 04:33:20|14594.2|14592.2|14593|14591|14594.2|14592.2|14593|14591|4
1644294810000|2022-02-08 04:33:30|14592.2|14590.2|14593|14591|14593.3|14591.3|14592|14590|4
1644294820000|2022-02-08 04:33:40|14593.2|14591.2|14592.7|14590.7|14593.5|14591.5|14592.7|14590.7|2
1644294830000|2022-02-08 04:33:50|14592.8|14590.8|14592.8|14590.8|14593|14591|14592.8|14590.8|0
1644294840000|2022-02-08 04:34:00|14592.7|14590.7|14591.7|14589.7|14592.7|14590.7|14591.7|14589.7|4
1644294850000|2022-02-08 04:34:10|14591.8|14589.8|14592.2|14590.2|14592.3|14590.3|14591.5|14589.5|2
1644294860000|2022-02-08 04:34:20|14591.8|14589.8|14592|14590|14592.4|14590.4|14591.8|14589.8|5
1644294870000|2022-02-08 04:34:30|14593|14591|14593.5|14591.5|14593.7|14591.7|14593|14591|4
1644294880000|2022-02-08 04:34:40|14593.7|14591.7|14592.9|14590.9|14593.7|14591.7|14592.9|14590.9|2
1644294890000|2022-02-08 04:34:50|14592.8|14590.8|14592.8|14590.8|14593.2|14591.2|14592.7|14590.7|5
1644294900000|2022-02-08 04:35:00|14592.9|14590.9|14592.9|14590.9|14592.9|14590.9|14592.5|14590.5|2
1644294910000|2022-02-08 04:35:10|14592.8|14590.8|14592.9|14590.9|14593|14591|14592.8|14590.8|0
1644294920000|2022-02-08 04:35:20|14593|14591|14593|14591|14593|14591|14592.8|14590.8|0
1644294930000|2022-02-08 04:35:30|14593.3|14591.3|14594.3|14592.3|14594.3|14592.3|14593.3|14591.3|11
1644294940000|2022-02-08 04:35:40|14594.2|14592.2|14594.8|14592.8|14594.8|14592.8|14594|14592|2
1644294950000|2022-02-08 04:35:50|14594.7|14592.7|14593.3|14591.3|14595.4|14593.4|14593.3|14591.3|13
1644294960000|2022-02-08 04:36:00|14593.2|14591.2|14592.8|14590.8|14593.7|14591.7|14592.8|14590.8|6
1644294970000|2022-02-08 04:36:10|14593|14591|14592.4|14590.4|14593|14591|14592.4|14590.4|2
1644294980000|2022-02-08 04:36:20|14592.3|14590.3|14592.2|14590.2|14592.3|14590.3|14591.8|14589.8|6
1644294990000|2022-02-08 04:36:30|14592.3|14590.3|14592.9|14590.9|14592.9|14590.9|14592|14590|12
1644295000000|2022-02-08 04:36:40|14593|14591|14592.9|14590.9|14593|14591|14592.7|14590.7|0
1644295010000|2022-02-08 04:36:50|14592.8|14590.8|14592.9|14590.9|14593.2|14591.2|14592.7|14590.7|6
1644295020000|2022-02-08 04:37:00|14593.5|14591.5|14592.8|14590.8|14593.7|14591.7|14592.5|14590.5|5
1644295030000|2022-02-08 04:37:10|14592.9|14590.9|14592.2|14590.2|14593|14591|14592.2|14590.2|0
1644295040000|2022-02-08 04:37:20|14592.7|14590.7|14591.7|14589.7|14592.7|14590.7|14591.3|14589.3|48
1644295050000|2022-02-08 04:37:30|14591.5|14589.5|14591.5|14589.5|14592.8|14590.8|14591.2|14589.2|51
1644295060000|2022-02-08 04:37:40|14591.7|14589.7|14591.9|14589.9|14591.9|14589.9|14591.5|14589.5|7
1644295070000|2022-02-08 04:37:50|14591.8|14589.8|14591.5|14589.5|14591.8|14589.8|14591|14589|3
1644295080000|2022-02-08 04:38:00|14591.4|14589.4|14591.5|14589.5|14591.7|14589.7|14591.4|14589.4|7
1644295090000|2022-02-08 04:38:10|14591.7|14589.7|14591.3|14589.3|14591.7|14589.7|14591.3|14589.3|0
1644295100000|2022-02-08 04:38:20|14591.4|14589.4|14593.4|14591.4|14593.4|14591.4|14591.4|14589.4|9
1644295110000|2022-02-08 04:38:30|14593.3|14591.3|14593.5|14591.5|14593.5|14591.5|14593|14591|3
1644295120000|2022-02-08 04:38:40|14593.7|14591.7|14593.9|14591.9|14594.2|14592.2|14593|14591|8
1644295130000|2022-02-08 04:38:50|14593.8|14591.8|14592|14590|14593.8|14591.8|14591.9|14589.9|9
1644295140000|2022-02-08 04:39:00|14591.9|14589.9|14591.8|14589.8|14592|14590|14591.8|14589.8|6
1644295150000|2022-02-08 04:39:10|14591.7|14589.7|14590.9|14588.9|14591.7|14589.7|14590.7|14588.7|13
1644295160000|2022-02-08 04:39:20|14590.5|14588.5|14590.4|14588.4|14590.7|14588.7|14590.4|14588.4|5
1644295170000|2022-02-08 04:39:30|14590.5|14588.5|14590.5|14588.5|14590.7|14588.7|14590.4|14588.4|1
1644295180000|2022-02-08 04:39:40|14590.8|14588.8|14590.7|14588.7|14590.9|14588.9|14590.4|14588.4|0
1644295190000|2022-02-08 04:39:50|14590.3|14588.3|14590.5|14588.5|14590.5|14588.5|14590.2|14588.2|7
1644295200000|2022-02-08 04:40:00|14590.9|14588.9|14590.3|14588.3|14592.2|14590.2|14590|14588|9
1644295210000|2022-02-08 04:40:10|14590.2|14588.2|14590.3|14588.3|14590.4|14588.4|14590|14588|9
1644295220000|2022-02-08 04:40:20|14590.4|14588.4|14590.8|14588.8|14591.2|14589.2|14590.4|14588.4|3
1644295230000|2022-02-08 04:40:30|14590.9|14588.9|14590.7|14588.7|14591.5|14589.5|14590.7|14588.7|3
1644295240000|2022-02-08 04:40:40|14590.5|14588.5|14590.7|14588.7|14590.7|14588.7|14590.5|14588.5|2
1644295250000|2022-02-08 04:40:50|14590.8|14588.8|14591.2|14589.2|14591.4|14589.4|14590.8|14588.8|4
1644295260000|2022-02-08 04:41:00|14591.4|14589.4|14591.2|14589.2|14591.4|14589.4|14591.2|14589.2|0
1644295280000|2022-02-08 04:41:20|14591.4|14589.4|14591.4|14589.4|14591.4|14589.4|14591.2|14589.2|0
1644295290000|2022-02-08 04:41:30|14591.3|14589.3|14591.7|14589.7|14591.8|14589.8|14591.3|14589.3|0
1644295300000|2022-02-08 04:41:40|14591.5|14589.5|14591.8|14589.8|14591.8|14589.8|14591.4|14589.4|0
1644295310000|2022-02-08 04:41:50|14591.9|14589.9|14591.4|14589.4|14591.9|14589.9|14591.4|14589.4|1
1644295320000|2022-02-08 04:42:00|14591.7|14589.7|14593|14591|14593|14591|14591.5|14589.5|8
1644295330000|2022-02-08 04:42:10|14593.2|14591.2|14595.4|14593.4|14597|14595|14593.2|14591.2|26
1644295340000|2022-02-08 04:42:20|14595.5|14593.5|14595.8|14593.8|14596|14594|14595.3|14593.3|8
1644295350000|2022-02-08 04:42:30|14595.7|14593.7|14594.5|14592.5|14595.9|14593.9|14594.5|14592.5|10
1644295360000|2022-02-08 04:42:40|14594.7|14592.7|14594.4|14592.4|14594.9|14592.9|14593.9|14591.9|2
1644295370000|2022-02-08 04:42:50|14594.5|14592.5|14594.7|14592.7|14595|14593|14594.3|14592.3|17
1644295380000|2022-02-08 04:43:00|14594.8|14592.8|14594|14592|14594.8|14592.8|14594|14592|2
1644295390000|2022-02-08 04:43:10|14594.2|14592.2|14594.3|14592.3|14594.3|14592.3|14594|14592|1
1644295400000|2022-02-08 04:43:20|14594.4|14592.4|14594|14592|14594.4|14592.4|14594|14592|1
1644295410000|2022-02-08 04:43:30|14594.2|14592.2|14594.3|14592.3|14594.3|14592.3|14594|14592|0
1644295420000|2022-02-08 04:43:40|14594.2|14592.2|14594|14592|14594.2|14592.2|14594|14592|0
1644295430000|2022-02-08 04:43:50|14593.4|14591.4|14593|14591|14593.5|14591.5|14593|14591|5
1644295440000|2022-02-08 04:44:00|14592.9|14590.9|14590.4|14588.4|14592.9|14590.9|14590.4|14588.4|21
1644295450000|2022-02-08 04:44:10|14590.5|14588.5|14590.8|14588.8|14591.5|14589.5|14590.4|14588.4|10
1644295460000|2022-02-08 04:44:20|14590.9|14588.9|14591.3|14589.3|14591.3|14589.3|14590.8|14588.8|0
1644295470000|2022-02-08 04:44:30|14591.2|14589.2|14589.8|14587.8|14591.3|14589.3|14589.7|14587.7|23
1644295480000|2022-02-08 04:44:40|14589.7|14587.7|14591.9|14589.9|14591.9|14589.9|14589.5|14587.5|24
1644295490000|2022-02-08 04:44:50|14592|14590|14590.9|14588.9|14592.2|14590.2|14590.7|14588.7|7
1644295500000|2022-02-08 04:45:00|14590.5|14588.5|14592.3|14590.3|14592.3|14590.3|14590.5|14588.5|7
1644295510000|2022-02-08 04:45:10|14592.2|14590.2|14592.2|14590.2|14592.8|14590.8|14591.5|14589.5|5
1644295520000|2022-02-08 04:45:20|14591.3|14589.3|14590.5|14588.5|14591.3|14589.3|14590.3|14588.3|11
1644295530000|2022-02-08 04:45:30|14590.4|14588.4|14590.3|14588.3|14590.4|14588.4|14590.3|14588.3|2
1644295540000|2022-02-08 04:45:40|14590.2|14588.2|14589.8|14587.8|14590.5|14588.5|14589.8|14587.8|2
1644295550000|2022-02-08 04:45:50|14589.9|14587.9|14590|14588|14590.2|14588.2|14589.8|14587.8|1
1644295560000|2022-02-08 04:46:00|14589.9|14587.9|14589.8|14587.8|14589.9|14587.9|14589.7|14587.7|0
1644295570000|2022-02-08 04:46:10|14589.9|14587.9|14590|14588|14590.2|14588.2|14589.9|14587.9|0
1644295580000|2022-02-08 04:46:20|14589.9|14587.9|14589.7|14587.7|14590.2|14588.2|14589.7|14587.7|2
1644295590000|2022-02-08 04:46:30|14589.9|14587.9|14591.2|14589.2|14591.2|14589.2|14589.8|14587.8|6
1644295600000|2022-02-08 04:46:40|14591|14589|14590.8|14588.8|14591|14589|14590.4|14588.4|0
1644295610000|2022-02-08 04:46:50|14590.7|14588.7|14590.5|14588.5|14590.8|14588.8|14590|14588|1
1644295620000|2022-02-08 04:47:00|14590.4|14588.4|14590.7|14588.7|14590.7|14588.7|14590.3|14588.3|0
1644295630000|2022-02-08 04:47:10|14590.5|14588.5|14592.4|14590.4|14592.9|14590.9|14590.5|14588.5|14
1644295640000|2022-02-08 04:47:20|14592.3|14590.3|14594.7|14592.7|14595.2|14593.2|14592.3|14590.3|32
1644295650000|2022-02-08 04:47:30|14594.8|14592.8|14594.9|14592.9|14595.3|14593.3|14594.8|14592.8|12
1644295660000|2022-02-08 04:47:40|14594.7|14592.7|14595|14593|14595|14593|14594.2|14592.2|4
1644295670000|2022-02-08 04:47:50|14595.2|14593.2|14594.8|14592.8|14595.3|14593.3|14594.8|14592.8|7
1644295680000|2022-02-08 04:48:00|14594.9|14592.9|14594.9|14592.9|14595|14593|14594.3|14592.3|8
1644295690000|2022-02-08 04:48:10|14595|14593|14594.3|14592.3|14595|14593|14594.2|14592.2|6
1644295700000|2022-02-08 04:48:20|14594.7|14592.7|14594.4|14592.4|14594.9|14592.9|14594.4|14592.4|1
1644295710000|2022-02-08 04:48:30|14594.5|14592.5|14594.7|14592.7|14594.7|14592.7|14594.5|14592.5|0
1644295720000|2022-02-08 04:48:40|14594.8|14592.8|14594.7|14592.7|14594.8|14592.8|14594.5|14592.5|24
1644295730000|2022-02-08 04:48:50|14594.5|14592.5|14593.7|14591.7|14594.5|14592.5|14593.7|14591.7|4
1644295740000|2022-02-08 04:49:00|14593.8|14591.8|14594.4|14592.4|14594.4|14592.4|14593.2|14591.2|14
1644295750000|2022-02-08 04:49:10|14594.5|14592.5|14596.4|14594.4|14596.5|14594.5|14594.5|14592.5|18
1644295760000|2022-02-08 04:49:20|14596.3|14594.3|14596.7|14594.7|14597.4|14595.4|14596.3|14594.3|14
1644295770000|2022-02-08 04:49:30|14596.5|14594.5|14595.5|14593.5|14596.7|14594.7|14595.5|14593.5|3
1644295780000|2022-02-08 04:49:40|14595.7|14593.7|14596.3|14594.3|14596.4|14594.4|14595.7|14593.7|3
1644295790000|2022-02-08 04:49:50|14595.9|14593.9|14595.7|14593.7|14596|14594|14595.7|14593.7|7
1644295800000|2022-02-08 04:50:00|14595.8|14593.8|14596.7|14594.7|14596.8|14594.8|14595.7|14593.7|3
1644295810000|2022-02-08 04:50:10|14596.5|14594.5|14595.7|14593.7|14596.7|14594.7|14595.7|14593.7|3
1644295820000|2022-02-08 04:50:20|14595.5|14593.5|14595.5|14593.5|14596|14594|14595.5|14593.5|5
1644295830000|2022-02-08 04:50:30|14595.4|14593.4|14593.7|14591.7|14595.8|14593.8|14593.5|14591.5|21
1644295840000|2022-02-08 04:50:40|14593.8|14591.8|14593.3|14591.3|14594|14592|14593.3|14591.3|8
1644295850000|2022-02-08 04:50:50|14593.2|14591.2|14592.4|14590.4|14593.3|14591.3|14591.2|14589.2|29
1644295860000|2022-02-08 04:51:00|14592.2|14590.2|14592.4|14590.4|14592.4|14590.4|14592|14590|1
1644295870000|2022-02-08 04:51:10|14593|14591|14592.7|14590.7|14593.2|14591.2|14592.4|14590.4|10
1644295880000|2022-02-08 04:51:20|14592.5|14590.5|14591.5|14589.5|14592.5|14590.5|14591.5|14589.5|9
1644295890000|2022-02-08 04:51:30|14591.7|14589.7|14591.7|14589.7|14591.7|14589.7|14591.2|14589.2|7
1644295900000|2022-02-08 04:51:40|14591.2|14589.2|14590.9|14588.9|14591.7|14589.7|14590.9|14588.9|8
1644295910000|2022-02-08 04:51:50|14591|14589|14591.2|14589.2|14591.2|14589.2|14591|14589|0
1644295920000|2022-02-08 04:52:00|14591.3|14589.3|14591.3|14589.3|14591.5|14589.5|14591.2|14589.2|4
1644295930000|2022-02-08 04:52:10|14591.4|14589.4|14591.5|14589.5|14591.5|14589.5|14591.2|14589.2|0
1644295940000|2022-02-08 04:52:20|14591.4|14589.4|14591.3|14589.3|14591.4|14589.4|14591.2|14589.2|3
1644295950000|2022-02-08 04:52:30|14590.8|14588.8|14589.4|14587.4|14590.8|14588.8|14589.4|14587.4|29
1644295960000|2022-02-08 04:52:40|14589.3|14587.3|14587.5|14585.5|14589.3|14587.3|14587.3|14585.3|39
1644295970000|2022-02-08 04:52:50|14587.4|14585.4|14586.8|14584.8|14587.8|14585.8|14586.7|14584.7|22
1644295980000|2022-02-08 04:53:00|14587.5|14585.5|14587.8|14585.8|14588.4|14586.4|14587.3|14585.3|8
1644295990000|2022-02-08 04:53:10|14587.2|14585.2|14587.9|14585.9|14588|14586|14586.9|14584.9|6
1644296000000|2022-02-08 04:53:20|14588|14586|14588|14586|14588.2|14586.2|14587.5|14585.5|6
1644296010000|2022-02-08 04:53:30|14588.2|14586.2|14588|14586|14588.8|14586.8|14587.9|14585.9|4
1644296020000|2022-02-08 04:53:40|14587.9|14585.9|14587.4|14585.4|14588|14586|14587.2|14585.2|10
1644296030000|2022-02-08 04:53:50|14587.3|14585.3|14587.7|14585.7|14587.7|14585.7|14587.2|14585.2|2
1644296040000|2022-02-08 04:54:00|14588.3|14586.3|14589|14587|14589.2|14587.2|14587.8|14585.8|10
1644296050000|2022-02-08 04:54:10|14588.9|14586.9|14588.2|14586.2|14589|14587|14588.2|14586.2|4
1644296060000|2022-02-08 04:54:20|14588.3|14586.3|14588.9|14586.9|14588.9|14586.9|14588.3|14586.3|2
1644296070000|2022-02-08 04:54:30|14588.5|14586.5|14588.8|14586.8|14589|14587|14588.4|14586.4|6
1644296080000|2022-02-08 04:54:40|14588.9|14586.9|14589.8|14587.8|14589.8|14587.8|14588.9|14586.9|7
1644296090000|2022-02-08 04:54:50|14589.3|14587.3|14588.9|14586.9|14589.8|14587.8|14588.9|14586.9|4
1644296100000|2022-02-08 04:55:00|14589|14587|14589|14587|14589.7|14587.7|14588.7|14586.7|6
1644296110000|2022-02-08 04:55:10|14589.2|14587.2|14589|14587|14589.4|14587.4|14589|14587|1
1644296120000|2022-02-08 04:55:20|14589.2|14587.2|14589.8|14587.8|14589.9|14587.9|14588.9|14586.9|9
1644296130000|2022-02-08 04:55:30|14589.9|14587.9|14589.8|14587.8|14589.9|14587.9|14589.7|14587.7|2
1644296140000|2022-02-08 04:55:40|14588.5|14586.5|14586.5|14584.5|14589|14587|14586.4|14584.4|59
1644296150000|2022-02-08 04:55:50|14586.3|14584.3|14586.5|14584.5|14587|14585|14586.2|14584.2|30
1644296160000|2022-02-08 04:56:00|14586.7|14584.7|14587.5|14585.5|14587.5|14585.5|14586.5|14584.5|7
1644296170000|2022-02-08 04:56:10|14587.4|14585.4|14586.3|14584.3|14587.5|14585.5|14586.3|14584.3|28
1644296180000|2022-02-08 04:56:20|14586.5|14584.5|14586.5|14584.5|14586.7|14584.7|14586.3|14584.3|5
1644296190000|2022-02-08 04:56:30|14586.4|14584.4|14586.8|14584.8|14586.8|14584.8|14586.4|14584.4|3
1644296200000|2022-02-08 04:56:40|14587|14585|14587.4|14585.4|14587.5|14585.5|14586.8|14584.8|6
1644296210000|2022-02-08 04:56:50|14587.3|14585.3|14587.3|14585.3|14587.7|14585.7|14587|14585|10
1644296220000|2022-02-08 04:57:00|14587.2|14585.2|14586.9|14584.9|14587.3|14585.3|14586.8|14584.8|0
1644296230000|2022-02-08 04:57:10|14587|14585|14586.7|14584.7|14587|14585|14586.7|14584.7|1
1644296240000|2022-02-08 04:57:20|14586.9|14584.9|14586|14584|14586.9|14584.9|14586|14584|5
1644296250000|2022-02-08 04:57:30|14586.2|14584.2|14587.4|14585.4|14587.5|14585.5|14586|14584|2
1644296260000|2022-02-08 04:57:40|14587.3|14585.3|14588.8|14586.8|14588.8|14586.8|14587.3|14585.3|9
1644296270000|2022-02-08 04:57:50|14588.5|14586.5|14589.2|14587.2|14589.2|14587.2|14588.3|14586.3|8
1644296280000|2022-02-08 04:58:00|14589.3|14587.3|14589.7|14587.7|14589.8|14587.8|14589.2|14587.2|6
1644296290000|2022-02-08 04:58:10|14589.5|14587.5|14590|14588|14590|14588|14589.4|14587.4|15
1644296300000|2022-02-08 04:58:20|14589.9|14587.9|14589.5|14587.5|14590|14588|14589.5|14587.5|8
1644296310000|2022-02-08 04:58:30|14589.4|14587.4|14589.5|14587.5|14589.8|14587.8|14589.3|14587.3|0
1644296320000|2022-02-08 04:58:40|14589.7|14587.7|14589.5|14587.5|14589.7|14587.7|14589.5|14587.5|1
1644296330000|2022-02-08 04:58:50|14589.4|14587.4|14588.8|14586.8|14589.4|14587.4|14588.8|14586.8|4
1644296340000|2022-02-08 04:59:00|14588.9|14586.9|14589.4|14587.4|14589.4|14587.4|14588.9|14586.9|2
1644296350000|2022-02-08 04:59:10|14589.8|14587.8|14591|14589|14591|14589|14589.5|14587.5|4
1644296360000|2022-02-08 04:59:20|14590.9|14588.9|14591.3|14589.3|14591.4|14589.4|14590.8|14588.8|1
1644296370000|2022-02-08 04:59:30|14591.4|14589.4|14592.7|14590.7|14592.7|14590.7|14591.4|14589.4|13
1644296380000|2022-02-08 04:59:40|14592.3|14590.3|14591.3|14589.3|14592.4|14590.4|14590.9|14588.9|15
1644296390000|2022-02-08 04:59:50|14591.5|14589.5|14590.8|14588.8|14591.7|14589.7|14590.7|14588.7|15
1644296400000|2022-02-08 05:00:00|14590.7|14588.7|14588.9|14586.9|14591.7|14589.7|14588.8|14586.8|22
1644296410000|2022-02-08 05:00:10|14588.8|14586.8|14588.5|14586.5|14589|14587|14587.7|14585.7|17
1644296420000|2022-02-08 05:00:20|14588.7|14586.7|14590|14588|14590|14588|14588.3|14586.3|3
1644296430000|2022-02-08 05:00:30|14589.9|14587.9|14592.9|14590.9|14593.2|14591.2|14589.9|14587.9|24
1644296440000|2022-02-08 05:00:40|14593.2|14591.2|14591.7|14589.7|14593.3|14591.3|14591.3|14589.3|11
1644296450000|2022-02-08 05:00:50|14591.5|14589.5|14592.2|14590.2|14592.2|14590.2|14591.2|14589.2|1
1644296460000|2022-02-08 05:01:00|14592|14590|14592.5|14590.5|14592.9|14590.9|14591.2|14589.2|9
1644296470000|2022-02-08 05:01:10|14592.4|14590.4|14592.2|14590.2|14592.5|14590.5|14592|14590|1
1644296480000|2022-02-08 05:01:20|14592|14590|14589.8|14587.8|14592|14590|14589.3|14587.3|4
1644296490000|2022-02-08 05:01:30|14589.9|14587.9|14590.4|14588.4|14590.8|14588.8|14589.7|14587.7|2
1644296500000|2022-02-08 05:01:40|14590.3|14588.3|14590.8|14588.8|14591|14589|14590.3|14588.3|1
1644296510000|2022-02-08 05:01:50|14591|14589|14590.9|14588.9|14591.2|14589.2|14590.5|14588.5|4
1644296520000|2022-02-08 05:02:00|14590.8|14588.8|14590.2|14588.2|14590.9|14588.9|14589.8|14587.8|2
1644296530000|2022-02-08 05:02:10|14590|14588|14588.9|14586.9|14590|14588|14588.8|14586.8|3
1644296540000|2022-02-08 05:02:20|14588.8|14586.8|14586|14584|14589.3|14587.3|14585.9|14583.9|16
1644296550000|2022-02-08 05:02:30|14586.4|14584.4|14585.5|14583.5|14586.5|14584.5|14585.5|14583.5|10
1644296560000|2022-02-08 05:02:40|14585|14583|14582.8|14580.8|14585|14583|14581.8|14579.8|116
1644296570000|2022-02-08 05:02:50|14583|14581|14583.3|14581.3|14584|14582|14583|14581|4
1644296580000|2022-02-08 05:03:00|14583.4|14581.4|14583.5|14581.5|14584.2|14582.2|14582.7|14580.7|11
1644296590000|2022-02-08 05:03:10|14583.4|14581.4|14582.4|14580.4|14583.4|14581.4|14580.9|14578.9|29
1644296600000|2022-02-08 05:03:20|14582.5|14580.5|14581.5|14579.5|14582.7|14580.7|14581|14579|16
1644296610000|2022-02-08 05:03:30|14581.7|14579.7|14582.3|14580.3|14582.7|14580.7|14581.2|14579.2|18
1644296620000|2022-02-08 05:03:40|14582.5|14580.5|14581.7|14579.7|14582.7|14580.7|14581.7|14579.7|4
1644296630000|2022-02-08 05:03:50|14581.5|14579.5|14583.7|14581.7|14583.8|14581.8|14581.5|14579.5|8
1644296640000|2022-02-08 05:04:00|14583.8|14581.8|14583.3|14581.3|14584.3|14582.3|14583|14581|9
1644296650000|2022-02-08 05:04:10|14583.2|14581.2|14583.3|14581.3|14583.4|14581.4|14583|14581|3
1644296660000|2022-02-08 05:04:20|14583.9|14581.9|14583.5|14581.5|14585.4|14583.4|14583.4|14581.4|15
1644296670000|2022-02-08 05:04:30|14583.4|14581.4|14582.8|14580.8|14583.5|14581.5|14582.5|14580.5|3
1644296680000|2022-02-08 05:04:40|14582.9|14580.9|14582.7|14580.7|14583.3|14581.3|14582.2|14580.2|12
1644296690000|2022-02-08 05:04:50|14582.9|14580.9|14583.4|14581.4|14583.9|14581.9|14582.9|14580.9|1
1644296700000|2022-02-08 05:05:00|14582.9|14580.9|14580.8|14578.8|14583.5|14581.5|14580.4|14578.4|26
1644296710000|2022-02-08 05:05:10|14580.9|14578.9|14582.2|14580.2|14582.2|14580.2|14580.3|14578.3|21
1644296720000|2022-02-08 05:05:20|14581.5|14579.5|14581.9|14579.9|14582.2|14580.2|14581.5|14579.5|6
1644296730000|2022-02-08 05:05:30|14581.5|14579.5|14581.7|14579.7|14582|14580|14581.5|14579.5|1
1644296740000|2022-02-08 05:05:40|14581.8|14579.8|14583.3|14581.3|14583.5|14581.5|14581.8|14579.8|9
1644296750000|2022-02-08 05:05:50|14583.2|14581.2|14583.5|14581.5|14583.8|14581.8|14583.2|14581.2|3
1644296760000|2022-02-08 05:06:00|14583.4|14581.4|14584|14582|14584|14582|14582.9|14580.9|9
1644296770000|2022-02-08 05:06:10|14584.4|14582.4|14584.8|14582.8|14584.9|14582.9|14584.3|14582.3|7
1644296780000|2022-02-08 05:06:20|14585|14583|14583|14581|14585|14583|14583|14581|5
1644296790000|2022-02-08 05:06:30|14583.7|14581.7|14584.2|14582.2|14584.2|14582.2|14583.4|14581.4|7
1644296800000|2022-02-08 05:06:40|14583.9|14581.9|14583.5|14581.5|14584.2|14582.2|14583.4|14581.4|5
1644296810000|2022-02-08 05:06:50|14583.4|14581.4|14583.9|14581.9|14583.9|14581.9|14583.4|14581.4|4
1644296820000|2022-02-08 05:07:00|14583.8|14581.8|14584|14582|14584.2|14582.2|14583.7|14581.7|5
1644296830000|2022-02-08 05:07:10|14584.2|14582.2|14585.3|14583.3|14585.7|14583.7|14584|14582|13
1644296840000|2022-02-08 05:07:20|14585.2|14583.2|14585.2|14583.2|14585.4|14583.4|14585|14583|1
1644296850000|2022-02-08 05:07:30|14585.3|14583.3|14585.9|14583.9|14586.8|14584.8|14585.3|14583.3|15
1644296860000|2022-02-08 05:07:40|14585.8|14583.8|14585.8|14583.8|14586.5|14584.5|14585.7|14583.7|9
1644296870000|2022-02-08 05:07:50|14585.7|14583.7|14585.3|14583.3|14585.8|14583.8|14584.8|14582.8|9
1644296880000|2022-02-08 05:08:00|14585.2|14583.2|14588.5|14586.5|14588.7|14586.7|14584.9|14582.9|15
1644296890000|2022-02-08 05:08:10|14588.3|14586.3|14588.2|14586.2|14589.4|14587.4|14588.2|14586.2|13
1644296900000|2022-02-08 05:08:20|14588|14586|14588.4|14586.4|14588.4|14586.4|14587.9|14585.9|5
1644296910000|2022-02-08 05:08:30|14588.3|14586.3|14587.9|14585.9|14588.4|14586.4|14587.7|14585.7|1
1644296920000|2022-02-08 05:08:40|14588|14586|14589.3|14587.3|14589.3|14587.3|14588|14586|14
1644296930000|2022-02-08 05:08:50|14589.4|14587.4|14588.5|14586.5|14589.4|14587.4|14588.3|14586.3|3
1644296940000|2022-02-08 05:09:00|14588.7|14586.7|14589.2|14587.2|14589.4|14587.4|14587.4|14585.4|12
1644296950000|2022-02-08 05:09:10|14589.3|14587.3|14590.3|14588.3|14591.3|14589.3|14589.3|14587.3|15
1644296960000|2022-02-08 05:09:20|14590.2|14588.2|14591.3|14589.3|14591.4|14589.4|14590|14588|7
1644296970000|2022-02-08 05:09:30|14591.2|14589.2|14590.5|14588.5|14591.7|14589.7|14590.5|14588.5|10
1644296980000|2022-02-08 05:09:40|14590.2|14588.2|14590.8|14588.8|14590.9|14588.9|14590|14588|6
1644296990000|2022-02-08 05:09:50|14590.9|14588.9|14590.3|14588.3|14590.9|14588.9|14590.2|14588.2|4
1644297000000|2022-02-08 05:10:00|14590.4|14588.4|14590.2|14588.2|14590.7|14588.7|14589.9|14587.9|6
1644297010000|2022-02-08 05:10:10|14590.5|14588.5|14587.2|14585.2|14590.5|14588.5|14587.2|14585.2|42
1644297020000|2022-02-08 05:10:20|14587.3|14585.3|14588.5|14586.5|14588.8|14586.8|14587.2|14585.2|8
1644297030000|2022-02-08 05:10:30|14588.4|14586.4|14586.9|14584.9|14588.4|14586.4|14586.4|14584.4|13
1644297040000|2022-02-08 05:10:40|14587.2|14585.2|14588.3|14586.3|14588.3|14586.3|14586.9|14584.9|6
1644297050000|2022-02-08 05:10:50|14588.4|14586.4|14588.9|14586.9|14589.3|14587.3|14588.4|14586.4|2
1644297060000|2022-02-08 05:11:00|14589|14587|14590.5|14588.5|14590.8|14588.8|14589|14587|12
1644297070000|2022-02-08 05:11:10|14590.3|14588.3|14590|14588|14590.4|14588.4|14589.5|14587.5|4
1644297080000|2022-02-08 05:11:20|14590.3|14588.3|14589.9|14587.9|14590.3|14588.3|14589.8|14587.8|1
1644297090000|2022-02-08 05:11:30|14590|14588|14590|14588|14590.3|14588.3|14589.3|14587.3|3
1644297100000|2022-02-08 05:11:40|14589.9|14587.9|14588.9|14586.9|14589.9|14587.9|14588.9|14586.9|2
1644297110000|2022-02-08 05:11:50|14589|14587|14588.2|14586.2|14589.2|14587.2|14587.8|14585.8|4
1644297120000|2022-02-08 05:12:00|14588|14586|14585.7|14583.7|14588|14586|14585.3|14583.3|14
1644297130000|2022-02-08 05:12:10|14585.5|14583.5|14585.5|14583.5|14585.8|14583.8|14584.9|14582.9|7
1644297140000|2022-02-08 05:12:20|14585.4|14583.4|14584.9|14582.9|14586.2|14584.2|14584.9|14582.9|8
1644297150000|2022-02-08 05:12:30|14585|14583|14585.4|14583.4|14585.5|14583.5|14584.4|14582.4|13
1644297160000|2022-02-08 05:12:40|14586|14584|14586.2|14584.2|14586.9|14584.9|14585.9|14583.9|3
1644297170000|2022-02-08 05:12:50|14586.3|14584.3|14586.3|14584.3|14586.7|14584.7|14586.2|14584.2|2
1644297180000|2022-02-08 05:13:00|14586.4|14584.4|14587.7|14585.7|14587.7|14585.7|14586.4|14584.4|3
1644297190000|2022-02-08 05:13:10|14587.5|14585.5|14587.8|14585.8|14587.8|14585.8|14587.3|14585.3|1
1644297200000|2022-02-08 05:13:20|14587.9|14585.9|14589.2|14587.2|14589.2|14587.2|14587.9|14585.9|3
1644297210000|2022-02-08 05:13:30|14589|14587|14588.8|14586.8|14589|14587|14588.8|14586.8|1
1644297220000|2022-02-08 05:13:40|14588.7|14586.7|14588.9|14586.9|14589|14587|14587.9|14585.9|5
1644297230000|2022-02-08 05:13:50|14588.8|14586.8|14586.8|14584.8|14588.8|14586.8|14586.8|14584.8|2
1644297240000|2022-02-08 05:14:00|14586.7|14584.7|14586|14584|14586.7|14584.7|14585.8|14583.8|0
1644297250000|2022-02-08 05:14:10|14585.9|14583.9|14586.9|14584.9|14586.9|14584.9|14585.9|14583.9|4
1644297260000|2022-02-08 05:14:20|14586.8|14584.8|14586.8|14584.8|14586.9|14584.9|14586.7|14584.7|0
1644297270000|2022-02-08 05:14:30|14586.9|14584.9|14586.7|14584.7|14587.3|14585.3|14586.7|14584.7|1
1644297280000|2022-02-08 05:14:40|14586.5|14584.5|14586.4|14584.4|14586.7|14584.7|14586.2|14584.2|3
1644297290000|2022-02-08 05:14:50|14586.5|14584.5|14586.4|14584.4|14586.9|14584.9|14586.3|14584.3|2
1644297300000|2022-02-08 05:15:00|14586.7|14584.7|14584.7|14582.7|14586.8|14584.8|14584.3|14582.3|14
1644297310000|2022-02-08 05:15:10|14584.8|14582.8|14584.2|14582.2|14585.2|14583.2|14583.8|14581.8|17
1644297320000|2022-02-08 05:15:20|14584|14582|14583.7|14581.7|14584.3|14582.3|14583.3|14581.3|6
1644297330000|2022-02-08 05:15:30|14583.9|14581.9|14584|14582|14584.5|14582.5|14583.9|14581.9|4
1644297340000|2022-02-08 05:15:40|14583.7|14581.7|14584.2|14582.2|14584.5|14582.5|14583.7|14581.7|9
1644297350000|2022-02-08 05:15:50|14584|14582|14584.8|14582.8|14584.9|14582.9|14583.9|14581.9|4
1644297360000|2022-02-08 05:16:00|14584.7|14582.7|14584.8|14582.8|14585.2|14583.2|14584.3|14582.3|1
1644297370000|2022-02-08 05:16:10|14584.7|14582.7|14584.4|14582.4|14584.8|14582.8|14584.4|14582.4|0
1644297380000|2022-02-08 05:16:20|14584.2|14582.2|14582.8|14580.8|14584.9|14582.9|14582.8|14580.8|14
1644297390000|2022-02-08 05:16:30|14582.9|14580.9|14583.4|14581.4|14583.8|14581.8|14582.3|14580.3|20
1644297400000|2022-02-08 05:16:40|14583.3|14581.3|14582.3|14580.3|14583.4|14581.4|14582.3|14580.3|5
1644297410000|2022-02-08 05:16:50|14582.2|14580.2|14582|14580|14582.5|14580.5|14581.8|14579.8|13
1644297420000|2022-02-08 05:17:00|14583.2|14581.2|14582.9|14580.9|14583.2|14581.2|14582|14580|11
1644297430000|2022-02-08 05:17:10|14583|14581|14582.7|14580.7|14583.2|14581.2|14582|14580|1
1644297440000|2022-02-08 05:17:20|14582.5|14580.5|14582.3|14580.3|14582.5|14580.5|14581.5|14579.5|14
1644297450000|2022-02-08 05:17:30|14582.7|14580.7|14582.5|14580.5|14583|14581|14581.8|14579.8|9
1644297460000|2022-02-08 05:17:40|14582.3|14580.3|14582|14580|14582.5|14580.5|14581.9|14579.9|0
1644297470000|2022-02-08 05:17:50|14582.2|14580.2|14582.2|14580.2|14582.3|14580.3|14581.8|14579.8|1
1644297480000|2022-02-08 05:18:00|14582.3|14580.3|14582.4|14580.4|14582.5|14580.5|14581.7|14579.7|16
1644297490000|2022-02-08 05:18:10|14582.5|14580.5|14580.9|14578.9|14582.5|14580.5|14580.9|14578.9|13
1644297500000|2022-02-08 05:18:20|14580.8|14578.8|14580.9|14578.9|14581|14579|14580.5|14578.5|7
1644297510000|2022-02-08 05:18:30|14580.7|14578.7|14580.3|14578.3|14580.7|14578.7|14580.3|14578.3|9
1644297520000|2022-02-08 05:18:40|14580.4|14578.4|14580|14578|14580.5|14578.5|14579.9|14577.9|10
1644297530000|2022-02-08 05:18:50|14579.7|14577.7|14579|14577|14580|14578|14579|14577|28
1644297540000|2022-02-08 05:19:00|14578.9|14576.9|14577.7|14575.7|14578.9|14576.9|14576.8|14574.8|69
1644297550000|2022-02-08 05:19:10|14577.8|14575.8|14580|14578|14580.3|14578.3|14577.8|14575.8|17
1644297560000|2022-02-08 05:19:20|14579.9|14577.9|14579.4|14577.4|14580|14578|14579.3|14577.3|6
1644297570000|2022-02-08 05:19:30|14579.5|14577.5|14578.3|14576.3|14579.7|14577.7|14578|14576|16
1644297580000|2022-02-08 05:19:40|14577.8|14575.8|14576.8|14574.8|14577.8|14575.8|14576.8|14574.8|6
1644297590000|2022-02-08 05:19:50|14576.7|14574.7|14577|14575|14577|14575|14575.4|14573.4|40
1644297600000|2022-02-08 05:20:00|14577.2|14575.2|14577.8|14575.8|14578.8|14576.8|14577|14575|20
1644297610000|2022-02-08 05:20:10|14576.5|14574.5|14576.9|14574.9|14577.7|14575.7|14576.5|14574.5|10
1644297620000|2022-02-08 05:20:20|14576.5|14574.5|14576.8|14574.8|14577|14575|14576.5|14574.5|12
1644297630000|2022-02-08 05:20:30|14576.7|14574.7|14576.7|14574.7|14577.3|14575.3|14576.5|14574.5|6
1644297640000|2022-02-08 05:20:40|14576.5|14574.5|14577|14575|14577|14575|14576.5|14574.5|4
1644297650000|2022-02-08 05:20:50|14576.9|14574.9|14577.3|14575.3|14577.5|14575.5|14576.7|14574.7|7
1644297660000|2022-02-08 05:21:00|14577.4|14575.4|14577.2|14575.2|14577.8|14575.8|14576.8|14574.8|24
1644297670000|2022-02-08 05:21:10|14577.3|14575.3|14576.9|14574.9|14577.5|14575.5|14576.8|14574.8|2
1644297680000|2022-02-08 05:21:20|14577|14575|14576.4|14574.4|14577|14575|14576.2|14574.2|11
1644297690000|2022-02-08 05:21:30|14576.3|14574.3|14576.4|14574.4|14576.8|14574.8|14576.3|14574.3|3
1644297700000|2022-02-08 05:21:40|14576.5|14574.5|14576.3|14574.3|14577.2|14575.2|14576.2|14574.2|5
1644297710000|2022-02-08 05:21:50|14576.4|14574.4|14576.5|14574.5|14577.7|14575.7|14576.3|14574.3|22
1644297720000|2022-02-08 05:22:00|14576.4|14574.4|14576.9|14574.9|14577.2|14575.2|14576|14574|12
1644297730000|2022-02-08 05:22:10|14577.2|14575.2|14576.2|14574.2|14577.2|14575.2|14576.2|14574.2|13
1644297740000|2022-02-08 05:22:20|14576.3|14574.3|14576.2|14574.2|14576.4|14574.4|14575.7|14573.7|3
1644297750000|2022-02-08 05:22:30|14576|14574|14575.8|14573.8|14576.4|14574.4|14574.8|14572.8|17
1644297760000|2022-02-08 05:22:40|14575.9|14573.9|14575.7|14573.7|14576.3|14574.3|14575.3|14573.3|9
1644297770000|2022-02-08 05:22:50|14575.5|14573.5|14574.5|14572.5|14575.5|14573.5|14574.5|14572.5|6
1644297780000|2022-02-08 05:23:00|14574.3|14572.3|14574.3|14572.3|14574.5|14572.5|14573.9|14571.9|47
1644297790000|2022-02-08 05:23:10|14574.2|14572.2|14573.5|14571.5|14574.7|14572.7|14573.2|14571.2|107
1644297800000|2022-02-08 05:23:20|14573.8|14571.8|14573.4|14571.4|14574.5|14572.5|14573.4|14571.4|13
1644297810000|2022-02-08 05:23:30|14573.3|14571.3|14573|14571|14573.5|14571.5|14572.7|14570.7|8
1644297820000|2022-02-08 05:23:40|14573.2|14571.2|14573.2|14571.2|14573.3|14571.3|14572.9|14570.9|3
1644297830000|2022-02-08 05:23:50|14573|14571|14572.5|14570.5|14573.2|14571.2|14572.3|14570.3|7
1644297840000|2022-02-08 05:24:00|14572.7|14570.7|14573.3|14571.3|14573.5|14571.5|14571.8|14569.8|24
1644297850000|2022-02-08 05:24:10|14573.4|14571.4|14572.7|14570.7|14573.7|14571.7|14572.5|14570.5|18
1644297860000|2022-02-08 05:24:20|14572.5|14570.5|14571.9|14569.9|14572.8|14570.8|14571.9|14569.9|17
1644297870000|2022-02-08 05:24:30|14571.7|14569.7|14572.3|14570.3|14572.5|14570.5|14571.3|14569.3|18
1644297880000|2022-02-08 05:24:40|14572.5|14570.5|14571|14569|14572.5|14570.5|14571|14569|4
1644297890000|2022-02-08 05:24:50|14570|14568|14570.8|14568.8|14571|14569|14569.5|14567.5|35
1644297900000|2022-02-08 05:25:00|14570.5|14568.5|14571.4|14569.4|14572.3|14570.3|14570.4|14568.4|33
1644297910000|2022-02-08 05:25:10|14571.5|14569.5|14571.5|14569.5|14572.2|14570.2|14571.3|14569.3|11
1644297920000|2022-02-08 05:25:20|14572|14570|14565.2|14563.2|14572.2|14570.2|14564|14562|159
1644297930000|2022-02-08 05:25:30|14565.3|14563.3|14565|14563|14565.3|14563.3|14562.8|14560.8|109
1644297940000|2022-02-08 05:25:40|14564.8|14562.8|14564|14562|14565.3|14563.3|14563.3|14561.3|52
1644297950000|2022-02-08 05:25:50|14563.9|14561.9|14563.2|14561.2|14564|14562|14562.8|14560.8|21
1644297960000|2022-02-08 05:26:00|14563|14561|14562.7|14560.7|14563.8|14561.8|14562.2|14560.2|37
1644297970000|2022-02-08 05:26:10|14562.5|14560.5|14563.4|14561.4|14563.4|14561.4|14561.5|14559.5|20
1644297980000|2022-02-08 05:26:20|14563|14561|14564.7|14562.7|14564.7|14562.7|14562.8|14560.8|36
1644297990000|2022-02-08 05:26:30|14565|14563|14565.5|14563.5|14566|14564|14564.7|14562.7|17
1644298000000|2022-02-08 05:26:40|14565.4|14563.4|14566.8|14564.8|14566.8|14564.8|14565.4|14563.4|3
1644298010000|2022-02-08 05:26:50|14566.7|14564.7|14568.4|14566.4|14569.4|14567.4|14566.5|14564.5|64
1644298020000|2022-02-08 05:27:00|14568.3|14566.3|14570.5|14568.5|14570.5|14568.5|14567.9|14565.9|15
1644298030000|2022-02-08 05:27:10|14570.4|14568.4|14570.3|14568.3|14570.7|14568.7|14570|14568|12
1644298040000|2022-02-08 05:27:20|14570.2|14568.2|14569.9|14567.9|14570.7|14568.7|14569.9|14567.9|5
1644298050000|2022-02-08 05:27:30|14569.8|14567.8|14569.9|14567.9|14570.4|14568.4|14569.7|14567.7|5
1644298060000|2022-02-08 05:27:40|14569.8|14567.8|14571.7|14569.7|14571.7|14569.7|14569.7|14567.7|15
1644298070000|2022-02-08 05:27:50|14571.5|14569.5|14572.4|14570.4|14572.4|14570.4|14570.8|14568.8|11
1644298080000|2022-02-08 05:28:00|14571.9|14569.9|14572.7|14570.7|14572.9|14570.9|14571.9|14569.9|10
1644298090000|2022-02-08 05:28:10|14572.5|14570.5|14572|14570|14572.7|14570.7|14571.9|14569.9|4
1644298100000|2022-02-08 05:28:20|14572.7|14570.7|14572.7|14570.7|14572.7|14570.7|14572|14570|8
1644298110000|2022-02-08 05:28:30|14572.5|14570.5|14571.9|14569.9|14572.5|14570.5|14571.8|14569.8|15
1644298120000|2022-02-08 05:28:40|14571.8|14569.8|14572.5|14570.5|14572.5|14570.5|14571.7|14569.7|6
1644298130000|2022-02-08 05:28:50|14572.7|14570.7|14572.3|14570.3|14572.7|14570.7|14571.8|14569.8|7
1644298140000|2022-02-08 05:29:00|14571.8|14569.8|14572.3|14570.3|14573|14571|14571.8|14569.8|13
1644298150000|2022-02-08 05:29:10|14572.4|14570.4|14571|14569|14572.5|14570.5|14571|14569|11
1644298160000|2022-02-08 05:29:20|14570.9|14568.9|14572.3|14570.3|14572.4|14570.4|14570.9|14568.9|4
1644298170000|2022-02-08 05:29:30|14572.2|14570.2|14571.8|14569.8|14572.2|14570.2|14571.7|14569.7|1
1644298180000|2022-02-08 05:29:40|14571.9|14569.9|14571.3|14569.3|14572|14570|14570.8|14568.8|21
1644298190000|2022-02-08 05:29:50|14571.2|14569.2|14570.4|14568.4|14571.4|14569.4|14570.4|14568.4|6
1644298200000|2022-02-08 05:30:00|14570.3|14568.3|14566|14564|14570.3|14568.3|14565.7|14563.7|46
1644298210000|2022-02-08 05:30:10|14566.2|14564.2|14565.2|14563.2|14566.8|14564.8|14564.8|14562.8|31
1644298220000|2022-02-08 05:30:20|14565.3|14563.3|14564.5|14562.5|14565.8|14563.8|14564|14562|51
1644298230000|2022-02-08 05:30:30|14564.7|14562.7|14560.3|14558.3|14564.8|14562.8|14560.2|14558.2|193
1644298240000|2022-02-08 05:30:40|14560.4|14558.4|14561.7|14559.7|14562.5|14560.5|14560.4|14558.4|31
1644298250000|2022-02-08 05:30:50|14561.5|14559.5|14559.4|14557.4|14563.4|14561.4|14559.4|14557.4|47
1644298260000|2022-02-08 05:31:00|14559.3|14557.3|14560.5|14558.5|14561|14559|14559.3|14557.3|18
1644298270000|2022-02-08 05:31:10|14560.4|14558.4|14560.2|14558.2|14561.4|14559.4|14559.9|14557.9|17
1644298280000|2022-02-08 05:31:20|14559.9|14557.9|14562.8|14560.8|14563.8|14561.8|14559.9|14557.9|29
1644298290000|2022-02-08 05:31:30|14562.7|14560.7|14563.7|14561.7|14564|14562|14562.7|14560.7|26
1644298300000|2022-02-08 05:31:40|14563.4|14561.4|14562.7|14560.7|14563.4|14561.4|14562|14560|6
1644298310000|2022-02-08 05:31:50|14562.3|14560.3|14561.7|14559.7|14562.8|14560.8|14561.7|14559.7|17
1644298320000|2022-02-08 05:32:00|14561.4|14559.4|14561.2|14559.2|14561.7|14559.7|14561.2|14559.2|15
1644298330000|2022-02-08 05:32:10|14561|14559|14561.5|14559.5|14561.8|14559.8|14561|14559|9
1644298340000|2022-02-08 05:32:20|14561.4|14559.4|14560.7|14558.7|14561.9|14559.9|14560|14558|34
1644298350000|2022-02-08 05:32:30|14560.3|14558.3|14559.9|14557.9|14560.4|14558.4|14559.5|14557.5|6
1644298360000|2022-02-08 05:32:40|14559.8|14557.8|14560.9|14558.9|14561.2|14559.2|14559.7|14557.7|9
1644298370000|2022-02-08 05:32:50|14561|14559|14562.7|14560.7|14562.7|14560.7|14561|14559|9
1644298380000|2022-02-08 05:33:00|14562.3|14560.3|14562.9|14560.9|14563|14561|14562.2|14560.2|14
1644298390000|2022-02-08 05:33:10|14562.7|14560.7|14562.2|14560.2|14562.9|14560.9|14561.7|14559.7|10
1644298400000|2022-02-08 05:33:20|14562.3|14560.3|14561.7|14559.7|14562.5|14560.5|14561.4|14559.4|34
1644298410000|2022-02-08 05:33:30|14562|14560|14562.2|14560.2|14562.4|14560.4|14561|14559|10
1644298420000|2022-02-08 05:33:40|14562.3|14560.3|14562.2|14560.2|14562.7|14560.7|14562.2|14560.2|5
1644298430000|2022-02-08 05:33:50|14561.8|14559.8|14561.8|14559.8|14562.2|14560.2|14561.7|14559.7|9
1644298440000|2022-02-08 05:34:00|14561.7|14559.7|14561.4|14559.4|14562|14560|14561.4|14559.4|6
1644298450000|2022-02-08 05:34:10|14561.7|14559.7|14561.9|14559.9|14561.9|14559.9|14561.2|14559.2|11
1644298460000|2022-02-08 05:34:20|14562.7|14560.7|14560.9|14558.9|14562.8|14560.8|14560.9|14558.9|8
1644298470000|2022-02-08 05:34:30|14561|14559|14562.8|14560.8|14562.9|14560.9|14561|14559|14
1644298480000|2022-02-08 05:34:40|14563.3|14561.3|14560.7|14558.7|14563.3|14561.3|14560.5|14558.5|22
1644298490000|2022-02-08 05:34:50|14560.8|14558.8|14559.5|14557.5|14560.9|14558.9|14559.4|14557.4|7
1644298500000|2022-02-08 05:35:00|14559.7|14557.7|14559.2|14557.2|14560.2|14558.2|14559|14557|20
1644298510000|2022-02-08 05:35:10|14558.8|14556.8|14558.5|14556.5|14559.4|14557.4|14558.5|14556.5|37
1644298520000|2022-02-08 05:35:20|14558.7|14556.7|14558.2|14556.2|14558.7|14556.7|14557.8|14555.8|15
1644298530000|2022-02-08 05:35:30|14558|14556|14557.8|14555.8|14558|14556|14557.5|14555.5|15
1644298540000|2022-02-08 05:35:40|14557.7|14555.7|14557.3|14555.3|14557.9|14555.9|14557|14555|19
1644298550000|2022-02-08 05:35:50|14556.9|14554.9|14557.4|14555.4|14557.5|14555.5|14556.4|14554.4|15
1644298560000|2022-02-08 05:36:00|14557.2|14555.2|14555.9|14553.9|14557.7|14555.7|14555.8|14553.8|22
1644298570000|2022-02-08 05:36:10|14555.7|14553.7|14555.5|14553.5|14555.9|14553.9|14554.9|14552.9|24
1644298580000|2022-02-08 05:36:20|14555.4|14553.4|14555.8|14553.8|14556.3|14554.3|14555|14553|23
1644298590000|2022-02-08 05:36:30|14555.3|14553.3|14555.7|14553.7|14555.8|14553.8|14554.9|14552.9|83
1644298600000|2022-02-08 05:36:40|14555.3|14553.3|14556|14554|14557|14555|14555.3|14553.3|72
1644298610000|2022-02-08 05:36:50|14555.8|14553.8|14555.8|14553.8|14556.5|14554.5|14555.5|14553.5|7
1644298620000|2022-02-08 05:37:00|14555.7|14553.7|14552|14550|14555.7|14553.7|14550.8|14548.8|89
1644298630000|2022-02-08 05:37:10|14551.7|14549.7|14551.8|14549.8|14553|14551|14551.3|14549.3|36
1644298640000|2022-02-08 05:37:20|14551.9|14549.9|14552.5|14550.5|14552.9|14550.9|14551.8|14549.8|22
1644298650000|2022-02-08 05:37:30|14552.4|14550.4|14552.3|14550.3|14552.9|14550.9|14551.9|14549.9|15
1644298660000|2022-02-08 05:37:40|14552.4|14550.4|14552|14550|14552.8|14550.8|14551.8|14549.8|14
1644298670000|2022-02-08 05:37:50|14552.2|14550.2|14551.8|14549.8|14552.7|14550.7|14551.5|14549.5|16
1644298680000|2022-02-08 05:38:00|14551.7|14549.7|14551.8|14549.8|14552|14550|14551.5|14549.5|5
1644298690000|2022-02-08 05:38:10|14551.9|14549.9|14553|14551|14553|14551|14551.9|14549.9|10
1644298700000|2022-02-08 05:38:20|14552.9|14550.9|14553.4|14551.4|14554|14552|14552.9|14550.9|34
1644298710000|2022-02-08 05:38:30|14554|14552|14553.9|14551.9|14555|14553|14553.5|14551.5|23
1644298720000|2022-02-08 05:38:40|14554|14552|14554.2|14552.2|14554.4|14552.4|14553.7|14551.7|1
1644298730000|2022-02-08 05:38:50|14554.5|14552.5|14554.5|14552.5|14554.9|14552.9|14554|14552|8
1644298740000|2022-02-08 05:39:00|14554.8|14552.8|14555.3|14553.3|14555.3|14553.3|14554.4|14552.4|4
1644298750000|2022-02-08 05:39:10|14554.8|14552.8|14555|14553|14555.3|14553.3|14554.7|14552.7|7
1644298760000|2022-02-08 05:39:20|14555.2|14553.2|14556.3|14554.3|14556.4|14554.4|14555|14553|12
1644298770000|2022-02-08 05:39:30|14556.4|14554.4|14555.2|14553.2|14556.8|14554.8|14555.2|14553.2|16
1644298780000|2022-02-08 05:39:40|14555.3|14553.3|14554.2|14552.2|14555.4|14553.4|14554.2|14552.2|11
1644298790000|2022-02-08 05:39:50|14554.3|14552.3|14554.8|14552.8|14554.8|14552.8|14554.2|14552.2|1
1644298800000|2022-02-08 05:40:00|14554.9|14552.9|14553.3|14551.3|14554.9|14552.9|14553.3|14551.3|14
1644298810000|2022-02-08 05:40:10|14553.4|14551.4|14553.4|14551.4|14554|14552|14552.9|14550.9|11
1644298820000|2022-02-08 05:40:20|14553.2|14551.2|14554.5|14552.5|14554.8|14552.8|14553.2|14551.2|12
1644298830000|2022-02-08 05:40:30|14554.4|14552.4|14554.7|14552.7|14555.4|14553.4|14554.3|14552.3|24
1644298840000|2022-02-08 05:40:40|14554.5|14552.5|14554.8|14552.8|14554.8|14552.8|14554.4|14552.4|3
1644298850000|2022-02-08 05:40:50|14554.9|14552.9|14554.9|14552.9|14555.3|14553.3|14554.7|14552.7|11
1644298860000|2022-02-08 05:41:00|14554.8|14552.8|14555.8|14553.8|14555.8|14553.8|14554.7|14552.7|8
1644298870000|2022-02-08 05:41:10|14555.9|14553.9|14555.7|14553.7|14556.3|14554.3|14555.7|14553.7|9
1644298880000|2022-02-08 05:41:20|14555.8|14553.8|14557.8|14555.8|14558.2|14556.2|14555.8|14553.8|51
1644298890000|2022-02-08 05:41:30|14557.9|14555.9|14557.3|14555.3|14558.3|14556.3|14557.3|14555.3|8
1644298900000|2022-02-08 05:41:40|14557.2|14555.2|14557.3|14555.3|14557.8|14555.8|14557|14555|1
1644298910000|2022-02-08 05:41:50|14557.5|14555.5|14557|14555|14557.7|14555.7|14557|14555|3
1644298920000|2022-02-08 05:42:00|14556.9|14554.9|14557.2|14555.2|14557.5|14555.5|14556.8|14554.8|16
1644298930000|2022-02-08 05:42:10|14557|14555|14558|14556|14558|14556|14557|14555|13
1644298940000|2022-02-08 05:42:20|14557.9|14555.9|14558.5|14556.5|14558.5|14556.5|14557.9|14555.9|22
1644298950000|2022-02-08 05:42:30|14558.3|14556.3|14558.4|14556.4|14558.5|14556.5|14558|14556|6
1644298960000|2022-02-08 05:42:40|14558.3|14556.3|14558.7|14556.7|14558.7|14556.7|14558.2|14556.2|2
1644298970000|2022-02-08 05:42:50|14558.3|14556.3|14558.4|14556.4|14558.8|14556.8|14558|14556|9
1644298980000|2022-02-08 05:43:00|14558.5|14556.5|14558.4|14556.4|14559.2|14557.2|14558.4|14556.4|13
1644298990000|2022-02-08 05:43:10|14558.7|14556.7|14558.2|14556.2|14558.7|14556.7|14558.2|14556.2|8
1644299000000|2022-02-08 05:43:20|14558.3|14556.3|14558.3|14556.3|14558.5|14556.5|14558.2|14556.2|2
1644299010000|2022-02-08 05:43:30|14558.2|14556.2|14557.7|14555.7|14558.2|14556.2|14557.7|14555.7|0
1644299020000|2022-02-08 05:43:40|14557.5|14555.5|14557.5|14555.5|14557.5|14555.5|14557.4|14555.4|3
1644299030000|2022-02-08 05:43:50|14557.4|14555.4|14557|14555|14557.4|14555.4|14556.8|14554.8|6
1644299040000|2022-02-08 05:44:00|14556.9|14554.9|14556.7|14554.7|14556.9|14554.9|14555.9|14553.9|15
1644299050000|2022-02-08 05:44:10|14556.5|14554.5|14556.5|14554.5|14557|14555|14556.3|14554.3|7
1644299060000|2022-02-08 05:44:20|14556.4|14554.4|14556|14554|14556.7|14554.7|14556|14554|1
1644299070000|2022-02-08 05:44:30|14556.2|14554.2|14555.8|14553.8|14556.3|14554.3|14555.5|14553.5|13
1644299080000|2022-02-08 05:44:40|14555.9|14553.9|14556.3|14554.3|14556.4|14554.4|14555.8|14553.8|7
1644299090000|2022-02-08 05:44:50|14556|14554|14556.8|14554.8|14556.8|14554.8|14555.9|14553.9|7
1644299100000|2022-02-08 05:45:00|14556.7|14554.7|14556.8|14554.8|14556.8|14554.8|14556|14554|2
1644299110000|2022-02-08 05:45:10|14556.7|14554.7|14556.9|14554.9|14557|14555|14556|14554|18
1644299120000|2022-02-08 05:45:20|14556.8|14554.8|14556.3|14554.3|14556.8|14554.8|14556.2|14554.2|1
1644299130000|2022-02-08 05:45:30|14556.4|14554.4|14555.5|14553.5|14556.4|14554.4|14555.4|14553.4|10
1644299140000|2022-02-08 05:45:40|14555.2|14553.2|14554.8|14552.8|14555.2|14553.2|14554.5|14552.5|9
1644299150000|2022-02-08 05:45:50|14554.7|14552.7|14554.3|14552.3|14554.8|14552.8|14554|14552|11
1644299160000|2022-02-08 05:46:00|14554.5|14552.5|14555.2|14553.2|14555.2|14553.2|14554.5|14552.5|7
1644299170000|2022-02-08 05:46:10|14555|14553|14555.3|14553.3|14555.3|14553.3|14554.7|14552.7|2
1644299180000|2022-02-08 05:46:20|14555.4|14553.4|14555.8|14553.8|14555.9|14553.9|14555.2|14553.2|10
1644299190000|2022-02-08 05:46:30|14555.9|14553.9|14556.7|14554.7|14556.8|14554.8|14555.9|14553.9|6
1644299200000|2022-02-08 05:46:40|14556.8|14554.8|14556.7|14554.7|14557|14555|14556.5|14554.5|3
1644299210000|2022-02-08 05:46:50|14556.8|14554.8|14556.4|14554.4|14556.8|14554.8|14556|14554|2
1644299220000|2022-02-08 05:47:00|14556.5|14554.5|14556.5|14554.5|14556.8|14554.8|14556.3|14554.3|5
1644299230000|2022-02-08 05:47:10|14556.7|14554.7|14556.5|14554.5|14556.8|14554.8|14556.5|14554.5|0
1644299240000|2022-02-08 05:47:20|14556.7|14554.7|14557|14555|14557.2|14555.2|14556.5|14554.5|9
1644299250000|2022-02-08 05:47:30|14557.2|14555.2|14557.2|14555.2|14557.5|14555.5|14556.9|14554.9|1
1644299260000|2022-02-08 05:47:40|14557.3|14555.3|14556.4|14554.4|14557.5|14555.5|14556.4|14554.4|11
1644299270000|2022-02-08 05:47:50|14556.5|14554.5|14557|14555|14557.2|14555.2|14556.5|14554.5|3
1644299280000|2022-02-08 05:48:00|14556.9|14554.9|14557|14555|14557.3|14555.3|14556.7|14554.7|5
1644299290000|2022-02-08 05:48:10|14557.2|14555.2|14556.9|14554.9|14557.3|14555.3|14556.8|14554.8|2
1644299300000|2022-02-08 05:48:20|14557|14555|14557.7|14555.7|14558|14556|14556.9|14554.9|10
1644299310000|2022-02-08 05:48:30|14557.8|14555.8|14557.8|14555.8|14558|14556|14557.3|14555.3|6
1644299320000|2022-02-08 05:48:40|14557.9|14555.9|14559|14557|14559|14557|14557.7|14555.7|10
1644299330000|2022-02-08 05:48:50|14558.9|14556.9|14559.2|14557.2|14559.3|14557.3|14558.5|14556.5|37
1644299340000|2022-02-08 05:49:00|14559.3|14557.3|14560|14558|14560.4|14558.4|14559|14557|14
1644299350000|2022-02-08 05:49:10|14559.9|14557.9|14562.3|14560.3|14562.7|14560.7|14559.9|14557.9|98
1644299360000|2022-02-08 05:49:20|14561.9|14559.9|14559.9|14557.9|14562|14560|14559|14557|21
1644299370000|2022-02-08 05:49:30|14557.5|14555.5|14558.9|14556.9|14559.2|14557.2|14557.5|14555.5|90
1644299380000|2022-02-08 05:49:40|14558.8|14556.8|14560.4|14558.4|14561|14559|14558.5|14556.5|34
1644299390000|2022-02-08 05:49:50|14560.3|14558.3|14560.7|14558.7|14560.7|14558.7|14559.8|14557.8|3
1644299400000|2022-02-08 05:50:00|14560.8|14558.8|14560.7|14558.7|14560.9|14558.9|14560.3|14558.3|7
1644299410000|2022-02-08 05:50:10|14560.5|14558.5|14560.7|14558.7|14560.7|14558.7|14560.3|14558.3|2
1644299420000|2022-02-08 05:50:20|14561|14559|14561.7|14559.7|14561.7|14559.7|14561|14559|4
1644299430000|2022-02-08 05:50:30|14561.8|14559.8|14561.4|14559.4|14561.8|14559.8|14561.2|14559.2|6
1644299440000|2022-02-08 05:50:40|14561.5|14559.5|14562.2|14560.2|14562.8|14560.8|14561.5|14559.5|19
1644299450000|2022-02-08 05:50:50|14562.3|14560.3|14561.5|14559.5|14562.3|14560.3|14561.5|14559.5|14
1644299460000|2022-02-08 05:51:00|14561.9|14559.9|14562.9|14560.9|14563|14561|14561.8|14559.8|28
1644299470000|2022-02-08 05:51:10|14563|14561|14562.8|14560.8|14563.2|14561.2|14562.8|14560.8|3
1644299480000|2022-02-08 05:51:20|14563|14561|14562.8|14560.8|14563.4|14561.4|14562.8|14560.8|13
1644299490000|2022-02-08 05:51:30|14562.9|14560.9|14563|14561|14563.2|14561.2|14562.8|14560.8|1
1644299500000|2022-02-08 05:51:40|14563.2|14561.2|14564.2|14562.2|14564.3|14562.3|14563|14561|8
1644299510000|2022-02-08 05:51:50|14564.5|14562.5|14564.4|14562.4|14564.5|14562.5|14564|14562|8
1644299520000|2022-02-08 05:52:00|14564.5|14562.5|14563.9|14561.9|14564.5|14562.5|14563.5|14561.5|15
1644299530000|2022-02-08 05:52:10|14564|14562|14563.8|14561.8|14564|14562|14563.7|14561.7|5
1644299540000|2022-02-08 05:52:20|14563.5|14561.5|14563.7|14561.7|14563.8|14561.8|14563.5|14561.5|3
1644299550000|2022-02-08 05:52:30|14563.5|14561.5|14564.2|14562.2|14564.2|14562.2|14563.5|14561.5|17
1644299560000|2022-02-08 05:52:40|14564.3|14562.3|14565.4|14563.4|14565.4|14563.4|14564.2|14562.2|46
1644299570000|2022-02-08 05:52:50|14565.5|14563.5|14566.3|14564.3|14566.5|14564.5|14565.5|14563.5|40
1644299580000|2022-02-08 05:53:00|14566.4|14564.4|14565.9|14563.9|14566.5|14564.5|14565.8|14563.8|16
1644299590000|2022-02-08 05:53:10|14565.8|14563.8|14565.7|14563.7|14566.3|14564.3|14565.4|14563.4|8
1644299600000|2022-02-08 05:53:20|14565.8|14563.8|14565.8|14563.8|14565.8|14563.8|14565.5|14563.5|4
1644299610000|2022-02-08 05:53:30|14565.7|14563.7|14565.9|14563.9|14566|14564|14565.7|14563.7|20
1644299620000|2022-02-08 05:53:40|14565.8|14563.8|14565.5|14563.5|14566|14564|14565.4|14563.4|10
1644299630000|2022-02-08 05:53:50|14565.7|14563.7|14564.3|14562.3|14565.7|14563.7|14564.2|14562.2|33
1644299640000|2022-02-08 05:54:00|14564.4|14562.4|14563.8|14561.8|14564.5|14562.5|14563.8|14561.8|9
1644299650000|2022-02-08 05:54:10|14563.4|14561.4|14563|14561|14563.4|14561.4|14562.7|14560.7|15
1644299660000|2022-02-08 05:54:20|14563.3|14561.3|14564.2|14562.2|14564.5|14562.5|14563|14561|18
1644299670000|2022-02-08 05:54:30|14564.3|14562.3|14565.4|14563.4|14565.5|14563.5|14564.3|14562.3|6
1644299680000|2022-02-08 05:54:40|14565.3|14563.3|14564.7|14562.7|14565.3|14563.3|14564.2|14562.2|7
1644299690000|2022-02-08 05:54:50|14564.5|14562.5|14565.3|14563.3|14565.8|14563.8|14564.5|14562.5|6
1644299700000|2022-02-08 05:55:00|14565.7|14563.7|14565.7|14563.7|14565.9|14563.9|14564.7|14562.7|7
1644299710000|2022-02-08 05:55:10|14565.8|14563.8|14565.5|14563.5|14565.9|14563.9|14565.3|14563.3|4
1644299720000|2022-02-08 05:55:20|14565.4|14563.4|14565.5|14563.5|14565.7|14563.7|14564.8|14562.8|5
1644299730000|2022-02-08 05:55:30|14565.7|14563.7|14565.5|14563.5|14565.7|14563.7|14565.5|14563.5|0
1644299740000|2022-02-08 05:55:40|14565.7|14563.7|14566.8|14564.8|14566.8|14564.8|14565.4|14563.4|8
1644299750000|2022-02-08 05:55:50|14566.9|14564.9|14568.3|14566.3|14568.3|14566.3|14566.9|14564.9|20
1644299760000|2022-02-08 05:56:00|14568.4|14566.4|14567.9|14565.9|14568.4|14566.4|14567.7|14565.7|17
1644299770000|2022-02-08 05:56:10|14567.8|14565.8|14569.8|14567.8|14570|14568|14567.8|14565.8|15
1644299780000|2022-02-08 05:56:20|14570|14568|14569.9|14567.9|14570.8|14568.8|14569.8|14567.8|22
1644299790000|2022-02-08 05:56:30|14570.3|14568.3|14570|14568|14570.3|14568.3|14569.8|14567.8|17
1644299800000|2022-02-08 05:56:40|14569.9|14567.9|14569.4|14567.4|14570|14568|14569.4|14567.4|9
1644299810000|2022-02-08 05:56:50|14570.3|14568.3|14571|14569|14571.2|14569.2|14570.2|14568.2|30
1644299820000|2022-02-08 05:57:00|14570.9|14568.9|14570.7|14568.7|14573|14571|14570.5|14568.5|62
1644299830000|2022-02-08 05:57:10|14570.5|14568.5|14567.3|14565.3|14570.5|14568.5|14566.7|14564.7|23
1644299840000|2022-02-08 05:57:20|14566.9|14564.9|14567.7|14565.7|14567.8|14565.8|14566.9|14564.9|8
1644299850000|2022-02-08 05:57:30|14567.8|14565.8|14567.9|14565.9|14568.3|14566.3|14566.9|14564.9|26
1644299860000|2022-02-08 05:57:40|14567.8|14565.8|14566.9|14564.9|14567.8|14565.8|14566|14564|9
1644299870000|2022-02-08 05:57:50|14566|14564|14565.4|14563.4|14566|14564|14564.7|14562.7|29
1644299880000|2022-02-08 05:58:00|14565.9|14563.9|14566.2|14564.2|14566.7|14564.7|14565.9|14563.9|11
1644299890000|2022-02-08 05:58:10|14566|14564|14567.5|14565.5|14568|14566|14566|14564|28
1644299900000|2022-02-08 05:58:20|14568|14566|14566.7|14564.7|14568|14566|14566.5|14564.5|15
1644299910000|2022-02-08 05:58:30|14566.5|14564.5|14566.4|14564.4|14566.9|14564.9|14566.3|14564.3|6
1644299920000|2022-02-08 05:58:40|14566.7|14564.7|14566.8|14564.8|14566.8|14564.8|14566.4|14564.4|13
1644299930000|2022-02-08 05:58:50|14566.7|14564.7|14566.8|14564.8|14566.9|14564.9|14566.4|14564.4|7
1644299940000|2022-02-08 05:59:00|14566.4|14564.4|14564.9|14562.9|14566.5|14564.5|14564.9|14562.9|12
1644299950000|2022-02-08 05:59:10|14565|14563|14566|14564|14566.8|14564.8|14564.5|14562.5|27
1644299960000|2022-02-08 05:59:20|14565.9|14563.9|14565.9|14563.9|14566|14564|14565.5|14563.5|3
1644299970000|2022-02-08 05:59:30|14566|14564|14568.4|14566.4|14568.4|14566.4|14566|14564|14
1644299980000|2022-02-08 05:59:40|14568.2|14566.2|14568.9|14566.9|14569.3|14567.3|14567.7|14565.7|7
1644299990000|2022-02-08 05:59:50|14569|14567|14568.5|14566.5|14569.4|14567.4|14568.5|14566.5|15
1644300000000|2022-02-08 06:00:00|14567.8|14565.8|14565.9|14563.9|14567.8|14565.8|14565.5|14563.5|46
1644300010000|2022-02-08 06:00:10|14565.8|14563.8|14563.8|14561.8|14566|14564|14563.2|14561.2|26
1644300020000|2022-02-08 06:00:20|14563.9|14561.9|14565.2|14563.2|14565.3|14563.3|14563.9|14561.9|22
1644300030000|2022-02-08 06:00:30|14565|14563|14563.2|14561.2|14565.2|14563.2|14562.7|14560.7|29
1644300040000|2022-02-08 06:00:40|14563|14561|14562|14560|14563.2|14561.2|14561.8|14559.8|8
1644300050000|2022-02-08 06:00:50|14562.2|14560.2|14562.7|14560.7|14563.2|14561.2|14561.9|14559.9|18
1644300060000|2022-02-08 06:01:00|14562.5|14560.5|14562.5|14560.5|14562.9|14560.9|14562.4|14560.4|4
1644300070000|2022-02-08 06:01:10|14562.4|14560.4|14562|14560|14562.4|14560.4|14559|14557|30
1644300080000|2022-02-08 06:01:20|14561.9|14559.9|14560.8|14558.8|14561.9|14559.9|14560.8|14558.8|4
1644300090000|2022-02-08 06:01:30|14560.9|14558.9|14558.9|14556.9|14560.9|14558.9|14557.8|14555.8|37
1644300100000|2022-02-08 06:01:40|14559|14557|14557.3|14555.3|14559|14557|14557.3|14555.3|19
1644300110000|2022-02-08 06:01:50|14557.2|14555.2|14559.8|14557.8|14560.2|14558.2|14556|14554|53
1644300120000|2022-02-08 06:02:00|14559.9|14557.9|14560.2|14558.2|14560.3|14558.3|14559.8|14557.8|4
1644300130000|2022-02-08 06:02:10|14560|14558|14559.2|14557.2|14560|14558|14558.2|14556.2|12
1644300140000|2022-02-08 06:02:20|14559|14557|14559.5|14557.5|14560|14558|14558.9|14556.9|6
1644300150000|2022-02-08 06:02:30|14559.2|14557.2|14559.4|14557.4|14559.7|14557.7|14559|14557|1
1644300160000|2022-02-08 06:02:40|14559.3|14557.3|14558|14556|14559.5|14557.5|14558|14556|8
1644300170000|2022-02-08 06:02:50|14558.2|14556.2|14558.7|14556.7|14558.7|14556.7|14557.8|14555.8|2
1644300180000|2022-02-08 06:03:00|14558.8|14556.8|14561.4|14559.4|14561.8|14559.8|14558.8|14556.8|8
1644300190000|2022-02-08 06:03:10|14561.5|14559.5|14561.7|14559.7|14561.7|14559.7|14559.7|14557.7|11
1644300200000|2022-02-08 06:03:20|14562.2|14560.2|14562.3|14560.3|14562.7|14560.7|14561.8|14559.8|22
1644300210000|2022-02-08 06:03:30|14562.7|14560.7|14562|14560|14562.9|14560.9|14562|14560|3
1644300220000|2022-02-08 06:03:40|14562.2|14560.2|14563.4|14561.4|14564.4|14562.4|14562.2|14560.2|12
1644300230000|2022-02-08 06:03:50|14563.7|14561.7|14564.7|14562.7|14564.7|14562.7|14563.7|14561.7|4
1644300240000|2022-02-08 06:04:00|14564.5|14562.5|14566.4|14564.4|14566.4|14564.4|14564.4|14562.4|16
1644300250000|2022-02-08 06:04:10|14566.7|14564.7|14570.7|14568.7|14570.8|14568.8|14566.5|14564.5|39
1644300260000|2022-02-08 06:04:20|14570|14568|14569.9|14567.9|14570.8|14568.8|14569.4|14567.4|29
1644300270000|2022-02-08 06:04:30|14570.2|14568.2|14570.4|14568.4|14571|14569|14568.9|14566.9|30
1644300280000|2022-02-08 06:04:40|14570.3|14568.3|14570.7|14568.7|14570.7|14568.7|14570.2|14568.2|8
1644300290000|2022-02-08 06:04:50|14570.5|14568.5|14571.2|14569.2|14572.2|14570.2|14570.3|14568.3|25
1644300300000|2022-02-08 06:05:00|14571.3|14569.3|14568.7|14566.7|14571.8|14569.8|14568.7|14566.7|34
1644300310000|2022-02-08 06:05:10|14568.8|14566.8|14568.9|14566.9|14569.8|14567.8|14568.8|14566.8|6
1644300320000|2022-02-08 06:05:20|14569.3|14567.3|14570.4|14568.4|14570.4|14568.4|14568.7|14566.7|15
1644300330000|2022-02-08 06:05:30|14570.3|14568.3|14571.2|14569.2|14572|14570|14570.2|14568.2|25
1644300340000|2022-02-08 06:05:40|14571|14569|14571.7|14569.7|14572.3|14570.3|14570.5|14568.5|22
1644300350000|2022-02-08 06:05:50|14571.8|14569.8|14571.7|14569.7|14572.2|14570.2|14570.9|14568.9|16
1644300360000|2022-02-08 06:06:00|14571.5|14569.5|14571.4|14569.4|14571.9|14569.9|14571.2|14569.2|13
1644300370000|2022-02-08 06:06:10|14571.5|14569.5|14571.4|14569.4|14571.8|14569.8|14571.4|14569.4|1
1644300380000|2022-02-08 06:06:20|14571.3|14569.3|14570.8|14568.8|14571.3|14569.3|14570.7|14568.7|15
1644300390000|2022-02-08 06:06:30|14570.9|14568.9|14575.7|14573.7|14575.8|14573.8|14570.9|14568.9|81
1644300400000|2022-02-08 06:06:40|14577.2|14575.2|14576.7|14574.7|14577.2|14575.2|14575.8|14573.8|38
1644300410000|2022-02-08 06:06:50|14576.8|14574.8|14576.3|14574.3|14577.2|14575.2|14576.3|14574.3|22
1644300420000|2022-02-08 06:07:00|14575.8|14573.8|14576.2|14574.2|14576.3|14574.3|14575.7|14573.7|12
1644300430000|2022-02-08 06:07:10|14576|14574|14574.9|14572.9|14576.2|14574.2|14574.8|14572.8|11
1644300440000|2022-02-08 06:07:20|14575|14573|14575.2|14573.2|14575.2|14573.2|14574.8|14572.8|3
1644300450000|2022-02-08 06:07:30|14575.5|14573.5|14575.7|14573.7|14575.7|14573.7|14575.3|14573.3|4
1644300460000|2022-02-08 06:07:40|14576|14574|14576.5|14574.5|14576.5|14574.5|14575.7|14573.7|18
1644300470000|2022-02-08 06:07:50|14576.7|14574.7|14575.7|14573.7|14577.7|14575.7|14575.7|14573.7|26
1644300480000|2022-02-08 06:08:00|14575.3|14573.3|14575.3|14573.3|14575.7|14573.7|14574.7|14572.7|10
1644300490000|2022-02-08 06:08:10|14575.4|14573.4|14574.2|14572.2|14575.4|14573.4|14574.2|14572.2|2
1644300500000|2022-02-08 06:08:20|14574.3|14572.3|14575.5|14573.5|14575.5|14573.5|14573.3|14571.3|35
1644300510000|2022-02-08 06:08:30|14575.4|14573.4|14575|14573|14575.4|14573.4|14574.9|14572.9|1
1644300520000|2022-02-08 06:08:40|14575.2|14573.2|14575.3|14573.3|14575.5|14573.5|14575|14573|1
1644300530000|2022-02-08 06:08:50|14575.4|14573.4|14574.5|14572.5|14575.4|14573.4|14574.4|14572.4|4
1644300540000|2022-02-08 06:09:00|14574.4|14572.4|14574.2|14572.2|14574.5|14572.5|14573|14571|17
1644300550000|2022-02-08 06:09:10|14574.4|14572.4|14574.4|14572.4|14574.9|14572.9|14574.3|14572.3|5
1644300560000|2022-02-08 06:09:20|14573.9|14571.9|14573.8|14571.8|14574|14572|14573|14571|9
1644300570000|2022-02-08 06:09:30|14573.7|14571.7|14573|14571|14573.9|14571.9|14572.8|14570.8|5
1644300580000|2022-02-08 06:09:40|14573.2|14571.2|14573.7|14571.7|14573.7|14571.7|14572.8|14570.8|10
1644300590000|2022-02-08 06:09:50|14574.3|14572.3|14575.2|14573.2|14575.3|14573.3|14574.2|14572.2|5
1644300600000|2022-02-08 06:10:00|14575|14573|14576.9|14574.9|14576.9|14574.9|14574.9|14572.9|19
1644300610000|2022-02-08 06:10:10|14577|14575|14577.2|14575.2|14577.7|14575.7|14576.5|14574.5|20
1644300620000|2022-02-08 06:10:20|14576.9|14574.9|14576.9|14574.9|14577.2|14575.2|14576.9|14574.9|7
1644300630000|2022-02-08 06:10:30|14576.8|14574.8|14577|14575|14577.2|14575.2|14576.7|14574.7|4
1644300640000|2022-02-08 06:10:40|14577.4|14575.4|14578.8|14576.8|14578.8|14576.8|14576.9|14574.9|33
1644300650000|2022-02-08 06:10:50|14578.5|14576.5|14579.7|14577.7|14579.9|14577.9|14578.5|14576.5|10
1644300660000|2022-02-08 06:11:00|14579.9|14577.9|14580.3|14578.3|14580.3|14578.3|14579.8|14577.8|13
1644300670000|2022-02-08 06:11:10|14580.4|14578.4|14580.9|14578.9|14580.9|14578.9|14580.4|14578.4|15
1644300680000|2022-02-08 06:11:20|14581.2|14579.2|14584.4|14582.4|14586.5|14584.5|14581.2|14579.2|141
1644300690000|2022-02-08 06:11:30|14584.9|14582.9|14585.3|14583.3|14586|14584|14584.4|14582.4|33
1644300700000|2022-02-08 06:11:40|14585.2|14583.2|14585.4|14583.4|14585.8|14583.8|14584.2|14582.2|7
1644300710000|2022-02-08 06:11:50|14585.3|14583.3|14583.2|14581.2|14585.3|14583.3|14582.7|14580.7|25
1644300720000|2022-02-08 06:12:00|14583.3|14581.3|14583.5|14581.5|14583.8|14581.8|14583|14581|12
1644300730000|2022-02-08 06:12:10|14583.7|14581.7|14581.8|14579.8|14583.8|14581.8|14581.8|14579.8|13
1644300740000|2022-02-08 06:12:20|14581.5|14579.5|14581.2|14579.2|14581.5|14579.5|14579.2|14577.2|19
1644300750000|2022-02-08 06:12:30|14580.3|14578.3|14580.9|14578.9|14580.9|14578.9|14580.2|14578.2|2
1644300760000|2022-02-08 06:12:40|14581|14579|14580.7|14578.7|14581.5|14579.5|14580.3|14578.3|8
1644300770000|2022-02-08 06:12:50|14580.5|14578.5|14581|14579|14581.2|14579.2|14580.2|14578.2|6
1644300780000|2022-02-08 06:13:00|14580.9|14578.9|14581.9|14579.9|14582.5|14580.5|14580.9|14578.9|10
1644300790000|2022-02-08 06:13:10|14582|14580|14581.7|14579.7|14582.2|14580.2|14581.5|14579.5|4
1644300800000|2022-02-08 06:13:20|14581.5|14579.5|14580.5|14578.5|14581.5|14579.5|14580.4|14578.4|6
1644300810000|2022-02-08 06:13:30|14580.8|14578.8|14580.2|14578.2|14581.5|14579.5|14579.8|14577.8|52
1644300820000|2022-02-08 06:13:40|14580|14578|14580.2|14578.2|14580.7|14578.7|14579.7|14577.7|2
1644300830000|2022-02-08 06:13:50|14581.2|14579.2|14583.8|14581.8|14583.8|14581.8|14580.9|14578.9|35
1644300840000|2022-02-08 06:14:00|14583.7|14581.7|14583.2|14581.2|14584.4|14582.4|14583.2|14581.2|18
1644300850000|2022-02-08 06:14:10|14582.9|14580.9|14580.5|14578.5|14583.3|14581.3|14580.4|14578.4|9
1644300860000|2022-02-08 06:14:20|14580.7|14578.7|14580.5|14578.5|14580.9|14578.9|14579.5|14577.5|15
1644300870000|2022-02-08 06:14:30|14580.4|14578.4|14581.5|14579.5|14582.2|14580.2|14580.4|14578.4|9
1644300880000|2022-02-08 06:14:40|14581.3|14579.3|14579.8|14577.8|14581.4|14579.4|14579.5|14577.5|8
1644300890000|2022-02-08 06:14:50|14579.9|14577.9|14579.8|14577.8|14580.3|14578.3|14579.8|14577.8|1
1644300900000|2022-02-08 06:15:00|14580|14578|14578|14576|14580.3|14578.3|14577.7|14575.7|28
1644300910000|2022-02-08 06:15:10|14578.4|14576.4|14578.9|14576.9|14579.7|14577.7|14578.2|14576.2|14
1644300920000|2022-02-08 06:15:20|14578.8|14576.8|14578.4|14576.4|14578.9|14576.9|14578.2|14576.2|6
1644300930000|2022-02-08 06:15:30|14578.5|14576.5|14578.8|14576.8|14578.9|14576.9|14578.4|14576.4|4
1644300940000|2022-02-08 06:15:40|14578.7|14576.7|14579.5|14577.5|14580|14578|14578.5|14576.5|5
1644300950000|2022-02-08 06:15:50|14579.9|14577.9|14580.4|14578.4|14580.8|14578.8|14579.4|14577.4|7
1644300960000|2022-02-08 06:16:00|14580.5|14578.5|14580.9|14578.9|14581.3|14579.3|14580.5|14578.5|3
1644300970000|2022-02-08 06:16:10|14581|14579|14580|14578|14581|14579|14579.8|14577.8|6
1644300980000|2022-02-08 06:16:20|14580.3|14578.3|14579.7|14577.7|14580.3|14578.3|14579.7|14577.7|5
1644300990000|2022-02-08 06:16:30|14579.8|14577.8|14579.7|14577.7|14580.4|14578.4|14579.7|14577.7|3
1644301000000|2022-02-08 06:16:40|14579.8|14577.8|14579|14577|14580.2|14578.2|14578.4|14576.4|3
1644301010000|2022-02-08 06:16:50|14578.5|14576.5|14579.7|14577.7|14580.4|14578.4|14578.5|14576.5|10
1644301020000|2022-02-08 06:17:00|14579.3|14577.3|14581.8|14579.8|14581.8|14579.8|14579.3|14577.3|8
1644301030000|2022-02-08 06:17:10|14581.9|14579.9|14581.5|14579.5|14582|14580|14581.4|14579.4|5
1644301040000|2022-02-08 06:17:20|14581.7|14579.7|14581.8|14579.8|14581.8|14579.8|14581.5|14579.5|3
1644301050000|2022-02-08 06:17:30|14581.5|14579.5|14583.7|14581.7|14584|14582|14581.4|14579.4|16
1644301060000|2022-02-08 06:17:40|14583.5|14581.5|14584.2|14582.2|14584.4|14582.4|14583.4|14581.4|8
1644301070000|2022-02-08 06:17:50|14584.3|14582.3|14584.3|14582.3|14584.9|14582.9|14584|14582|4
1644301080000|2022-02-08 06:18:00|14583.9|14581.9|14583.5|14581.5|14584.2|14582.2|14583.4|14581.4|14
1644301090000|2022-02-08 06:18:10|14583.3|14581.3|14582.7|14580.7|14583.3|14581.3|14582.5|14580.5|7
1644301100000|2022-02-08 06:18:20|14582.8|14580.8|14584.3|14582.3|14584.4|14582.4|14582.8|14580.8|5
1644301110000|2022-02-08 06:18:30|14584.4|14582.4|14584.2|14582.2|14585.5|14583.5|14584.2|14582.2|12
1644301120000|2022-02-08 06:18:40|14584.3|14582.3|14583.7|14581.7|14584.8|14582.8|14582.7|14580.7|23
1644301130000|2022-02-08 06:18:50|14583|14581|14582.8|14580.8|14583.4|14581.4|14582.8|14580.8|4
1644301140000|2022-02-08 06:19:00|14582.9|14580.9|14583.4|14581.4|14584|14582|14582.9|14580.9|2
1644301150000|2022-02-08 06:19:10|14583.5|14581.5|14582.8|14580.8|14583.7|14581.7|14582.5|14580.5|5
1644301160000|2022-02-08 06:19:20|14582.7|14580.7|14582.4|14580.4|14582.7|14580.7|14581.8|14579.8|2
1644301170000|2022-02-08 06:19:30|14582|14580|14580.5|14578.5|14582|14580|14580.3|14578.3|11
1644301180000|2022-02-08 06:19:40|14580.4|14578.4|14581.4|14579.4|14581.8|14579.8|14580|14578|14
1644301190000|2022-02-08 06:19:50|14581|14579|14581.4|14579.4|14582.7|14580.7|14581|14579|5
1644301200000|2022-02-08 06:20:00|14581|14579|14581.7|14579.7|14582.3|14580.3|14581|14579|10
1644301210000|2022-02-08 06:20:10|14581.5|14579.5|14581.4|14579.4|14581.8|14579.8|14581.2|14579.2|1
1644301220000|2022-02-08 06:20:20|14581.2|14579.2|14582.3|14580.3|14582.4|14580.4|14581|14579|8
1644301230000|2022-02-08 06:20:30|14582.2|14580.2|14580.9|14578.9|14582.3|14580.3|14580.7|14578.7|2
1644301240000|2022-02-08 06:20:40|14581|14579|14582.5|14580.5|14582.5|14580.5|14581|14579|5
1644301250000|2022-02-08 06:20:50|14582.7|14580.7|14581.9|14579.9|14582.8|14580.8|14581.8|14579.8|3
1644301260000|2022-02-08 06:21:00|14582|14580|14581.8|14579.8|14582.7|14580.7|14581.7|14579.7|2
1644301270000|2022-02-08 06:21:10|14581.5|14579.5|14581.8|14579.8|14581.8|14579.8|14581.5|14579.5|2
1644301280000|2022-02-08 06:21:20|14582.8|14580.8|14583.9|14581.9|14583.9|14581.9|14582.4|14580.4|10
1644301290000|2022-02-08 06:21:30|14583.7|14581.7|14585.7|14583.7|14585.9|14583.9|14583.7|14581.7|18
1644301300000|2022-02-08 06:21:40|14584.8|14582.8|14585|14583|14585.4|14583.4|14584.5|14582.5|4
1644301310000|2022-02-08 06:21:50|14584.9|14582.9|14585|14583|14585|14583|14584.7|14582.7|0
1644301320000|2022-02-08 06:22:00|14584.9|14582.9|14582.2|14580.2|14585|14583|14582.2|14580.2|14
1644301330000|2022-02-08 06:22:10|14582|14580|14581.3|14579.3|14582|14580|14580.8|14578.8|6
1644301340000|2022-02-08 06:22:20|14581.4|14579.4|14581.4|14579.4|14581.4|14579.4|14581.2|14579.2|0
1644301350000|2022-02-08 06:22:30|14581.3|14579.3|14581.3|14579.3|14581.3|14579.3|14579.7|14577.7|10
1644301360000|2022-02-08 06:22:40|14581|14579|14580.4|14578.4|14581.3|14579.3|14580.4|14578.4|1
1644301370000|2022-02-08 06:22:50|14580.3|14578.3|14579.8|14577.8|14580.4|14578.4|14579.3|14577.3|8
1644301380000|2022-02-08 06:23:00|14579.9|14577.9|14579.8|14577.8|14580.3|14578.3|14579.8|14577.8|5
1644301390000|2022-02-08 06:23:10|14579.9|14577.9|14579.4|14577.4|14579.9|14577.9|14579.4|14577.4|1
1644301400000|2022-02-08 06:23:20|14579.5|14577.5|14579.5|14577.5|14579.8|14577.8|14579.4|14577.4|1
1644301410000|2022-02-08 06:23:30|14579.7|14577.7|14579.2|14577.2|14579.7|14577.7|14578.9|14576.9|2
1644301420000|2022-02-08 06:23:40|14579|14577|14578|14576|14579|14577|14577.9|14575.9|3
1644301430000|2022-02-08 06:23:50|14577.8|14575.8|14575.9|14573.9|14577.8|14575.8|14575.9|14573.9|28
1644301440000|2022-02-08 06:24:00|14576|14574|14574.7|14572.7|14576.4|14574.4|14574.3|14572.3|23
1644301450000|2022-02-08 06:24:10|14574.8|14572.8|14574.3|14572.3|14574.8|14572.8|14573.5|14571.5|25
1644301460000|2022-02-08 06:24:20|14575|14573|14575.9|14573.9|14575.9|14573.9|14574.9|14572.9|16
1644301470000|2022-02-08 06:24:30|14575.7|14573.7|14576.3|14574.3|14576.4|14574.4|14575.3|14573.3|11
1644301480000|2022-02-08 06:24:40|14575.9|14573.9|14576.4|14574.4|14576.7|14574.7|14574.9|14572.9|10
1644301490000|2022-02-08 06:24:50|14575.8|14573.8|14577.3|14575.3|14577.7|14575.7|14575.8|14573.8|19
1644301500000|2022-02-08 06:25:00|14577.2|14575.2|14577.2|14575.2|14577.9|14575.9|14576.7|14574.7|4
1644301510000|2022-02-08 06:25:10|14577.3|14575.3|14577.3|14575.3|14577.7|14575.7|14577.2|14575.2|0
1644301520000|2022-02-08 06:25:20|14576.8|14574.8|14577.3|14575.3|14578|14576|14576.8|14574.8|1
1644301530000|2022-02-08 06:25:30|14577.5|14575.5|14578.5|14576.5|14578.5|14576.5|14577.2|14575.2|12
1644301540000|2022-02-08 06:25:40|14578.8|14576.8|14580|14578|14580|14578|14578.2|14576.2|11
1644301550000|2022-02-08 06:25:50|14580.2|14578.2|14580.2|14578.2|14580.3|14578.3|14580|14578|4
1644301560000|2022-02-08 06:26:00|14580.3|14578.3|14581.9|14579.9|14582.3|14580.3|14580.2|14578.2|11
1644301570000|2022-02-08 06:26:10|14581.7|14579.7|14581.9|14579.9|14582.3|14580.3|14581.3|14579.3|6
1644301580000|2022-02-08 06:26:20|14581.7|14579.7|14580.7|14578.7|14581.7|14579.7|14580.4|14578.4|10
1644301590000|2022-02-08 06:26:30|14580.5|14578.5|14580.5|14578.5|14580.5|14578.5|14580.4|14578.4|2
1644301600000|2022-02-08 06:26:40|14580.9|14578.9|14581.3|14579.3|14581.3|14579.3|14580.9|14578.9|12
1644301610000|2022-02-08 06:26:50|14581.5|14579.5|14581.5|14579.5|14581.5|14579.5|14581.5|14579.5|1
1644301620000|2022-02-08 06:27:00|14580.9|14578.9|14580.7|14578.7|14580.9|14578.9|14580.3|14578.3|3
1644301630000|2022-02-08 06:27:10|14580.8|14578.8|14581.4|14579.4|14581.4|14579.4|14580.8|14578.8|4
1644301640000|2022-02-08 06:27:20|14581.5|14579.5|14581.7|14579.7|14581.9|14579.9|14581.2|14579.2|4
1644301650000|2022-02-08 06:27:30|14581.8|14579.8|14580.7|14578.7|14581.8|14579.8|14580.5|14578.5|2
1644301660000|2022-02-08 06:27:40|14580.5|14578.5|14581.2|14579.2|14581.3|14579.3|14580.4|14578.4|0
1644301670000|2022-02-08 06:27:50|14581|14579|14581.7|14579.7|14582|14580|14580.9|14578.9|1
1644301680000|2022-02-08 06:28:00|14581.9|14579.9|14582|14580|14582|14580|14581.7|14579.7|1
1644301690000|2022-02-08 06:28:10|14582.7|14580.7|14584.9|14582.9|14584.9|14582.9|14582.7|14580.7|10
1644301700000|2022-02-08 06:28:20|14584.7|14582.7|14584.8|14582.8|14585.5|14583.5|14584.7|14582.7|7
1644301710000|2022-02-08 06:28:30|14584.7|14582.7|14585.9|14583.9|14586|14584|14584.7|14582.7|19
1644301720000|2022-02-08 06:28:40|14586|14584|14585.7|14583.7|14586.2|14584.2|14585.7|14583.7|7
1644301730000|2022-02-08 06:28:50|14585.8|14583.8|14585.5|14583.5|14585.9|14583.9|14585.4|14583.4|6
1644301740000|2022-02-08 06:29:00|14585.4|14583.4|14587|14585|14587.5|14585.5|14585.4|14583.4|24
1644301750000|2022-02-08 06:29:10|14587.2|14585.2|14587.2|14585.2|14587.3|14585.3|14586.3|14584.3|11
1644301760000|2022-02-08 06:29:20|14587.3|14585.3|14587.3|14585.3|14587.8|14585.8|14587.2|14585.2|4
1644301770000|2022-02-08 06:29:30|14587.4|14585.4|14587.2|14585.2|14587.7|14585.7|14587|14585|2
1644301780000|2022-02-08 06:29:40|14587|14585|14585.5|14583.5|14587.2|14585.2|14585.5|14583.5|8
1644301790000|2022-02-08 06:29:50|14585.2|14583.2|14585.4|14583.4|14585.4|14583.4|14584.4|14582.4|4
1644301800000|2022-02-08 06:30:00|14585.5|14583.5|14588.4|14586.4|14588.4|14586.4|14585.5|14583.5|42
1644301810000|2022-02-08 06:30:10|14589.3|14587.3|14591.8|14589.8|14592|14590|14588.2|14586.2|59
1644301820000|2022-02-08 06:30:20|14591.7|14589.7|14592.3|14590.3|14592.9|14590.9|14591.2|14589.2|33
1644301830000|2022-02-08 06:30:30|14592.2|14590.2|14591.8|14589.8|14592.5|14590.5|14591.2|14589.2|14
1644301840000|2022-02-08 06:30:40|14591.9|14589.9|14591.4|14589.4|14592.3|14590.3|14591.2|14589.2|11
1644301850000|2022-02-08 06:30:50|14591.3|14589.3|14590.8|14588.8|14591.5|14589.5|14590.7|14588.7|7
1644301860000|2022-02-08 06:31:00|14590.7|14588.7|14588.9|14586.9|14591.4|14589.4|14588.4|14586.4|14
1644301870000|2022-02-08 06:31:10|14589|14587|14590.4|14588.4|14590.9|14588.9|14589|14587|16
1644301880000|2022-02-08 06:31:20|14590.5|14588.5|14589.8|14587.8|14590.9|14588.9|14589.8|14587.8|13
1644301890000|2022-02-08 06:31:30|14589|14587|14587.7|14585.7|14589|14587|14587.5|14585.5|9
1644301900000|2022-02-08 06:31:40|14587.5|14585.5|14588.5|14586.5|14588.5|14586.5|14587|14585|13
1644301910000|2022-02-08 06:31:50|14588.4|14586.4|14588.2|14586.2|14588.7|14586.7|14588|14586|4
1644301920000|2022-02-08 06:32:00|14588|14586|14587.9|14585.9|14588|14586|14587.9|14585.9|0
1644301930000|2022-02-08 06:32:10|14588|14586|14587.5|14585.5|14588|14586|14587.2|14585.2|9
1644301940000|2022-02-08 06:32:20|14587.4|14585.4|14586.7|14584.7|14587.4|14585.4|14586|14584|5
1644301950000|2022-02-08 06:32:30|14586.5|14584.5|14585|14583|14586.5|14584.5|14585|14583|11
1644301960000|2022-02-08 06:32:40|14584.8|14582.8|14585.3|14583.3|14585.5|14583.5|14584.5|14582.5|9
1644301970000|2022-02-08 06:32:50|14585.2|14583.2|14584.7|14582.7|14585.3|14583.3|14584.7|14582.7|6
1644301980000|2022-02-08 06:33:00|14585|14583|14583|14581|14585.2|14583.2|14583|14581|9
1644301990000|2022-02-08 06:33:10|14582.9|14580.9|14582.5|14580.5|14583.5|14581.5|14581.8|14579.8|19
1644302000000|2022-02-08 06:33:20|14582|14580|14580.4|14578.4|14582.4|14580.4|14580.3|14578.3|21
1644302010000|2022-02-08 06:33:30|14580.5|14578.5|14583.5|14581.5|14583.7|14581.7|14580.2|14578.2|10
1644302020000|2022-02-08 06:33:40|14583.4|14581.4|14583.4|14581.4|14583.7|14581.7|14583.2|14581.2|1
1644302030000|2022-02-08 06:33:50|14583.5|14581.5|14583.4|14581.4|14583.7|14581.7|14583.2|14581.2|1
1644302040000|2022-02-08 06:34:00|14583.7|14581.7|14583|14581|14583.7|14581.7|14583|14581|3
1644302050000|2022-02-08 06:34:10|14582.9|14580.9|14584.2|14582.2|14584.4|14582.4|14582.8|14580.8|7
1644302060000|2022-02-08 06:34:20|14584.4|14582.4|14585.4|14583.4|14585.9|14583.9|14584.4|14582.4|8
1644302070000|2022-02-08 06:34:30|14585.5|14583.5|14585.4|14583.4|14585.7|14583.7|14585.3|14583.3|0
1644302080000|2022-02-08 06:34:40|14585.3|14583.3|14587|14585|14587|14585|14585.3|14583.3|3
1644302090000|2022-02-08 06:34:50|14586.9|14584.9|14587.5|14585.5|14587.7|14585.7|14586.8|14584.8|3
1644302100000|2022-02-08 06:35:00|14587.4|14585.4|14587.2|14585.2|14587.4|14585.4|14586.8|14584.8|4
1644302110000|2022-02-08 06:35:10|14587.4|14585.4|14587.5|14585.5|14587.7|14585.7|14587|14585|3
1644302120000|2022-02-08 06:35:20|14587.8|14585.8|14588.7|14586.7|14588.7|14586.7|14587.7|14585.7|7
1644302130000|2022-02-08 06:35:30|14588.8|14586.8|14588|14586|14588.8|14586.8|14588|14586|5
1644302140000|2022-02-08 06:35:40|14587.9|14585.9|14588|14586|14588.3|14586.3|14587.5|14585.5|3
1644302150000|2022-02-08 06:35:50|14587.9|14585.9|14589.8|14587.8|14589.8|14587.8|14587.9|14585.9|33
1644302160000|2022-02-08 06:36:00|14590|14588|14593|14591|14593|14591|14589.7|14587.7|21
1644302170000|2022-02-08 06:36:10|14593.2|14591.2|14592.7|14590.7|14594|14592|14592.7|14590.7|47
1644302180000|2022-02-08 06:36:20|14592.2|14590.2|14592.5|14590.5|14592.8|14590.8|14592.2|14590.2|9
1644302190000|2022-02-08 06:36:30|14592.4|14590.4|14590.2|14588.2|14592.4|14590.4|14590.2|14588.2|11
1644302200000|2022-02-08 06:36:40|14590.5|14588.5|14590.4|14588.4|14591.5|14589.5|14590.2|14588.2|25
1644302210000|2022-02-08 06:36:50|14590.7|14588.7|14590.3|14588.3|14590.9|14588.9|14590.3|14588.3|0
1644302220000|2022-02-08 06:37:00|14590|14588|14590.3|14588.3|14591.4|14589.4|14589.4|14587.4|25
1644302230000|2022-02-08 06:37:10|14590.2|14588.2|14587.7|14585.7|14590.2|14588.2|14587.2|14585.2|10
1644302240000|2022-02-08 06:37:20|14587.8|14585.8|14589|14587|14589|14587|14587.8|14585.8|4
1644302250000|2022-02-08 06:37:30|14588.9|14586.9|14588.7|14586.7|14589.2|14587.2|14588.2|14586.2|2
1644302260000|2022-02-08 06:37:40|14588.5|14586.5|14588.8|14586.8|14588.8|14586.8|14588.3|14586.3|1
1644302270000|2022-02-08 06:37:50|14588.7|14586.7|14592.3|14590.3|14592.8|14590.8|14588.7|14586.7|19
1644302280000|2022-02-08 06:38:00|14592.4|14590.4|14593|14591|14593.2|14591.2|14592.3|14590.3|19
1644302290000|2022-02-08 06:38:10|14592.9|14590.9|14592.2|14590.2|14593.2|14591.2|14592|14590|7
1644302300000|2022-02-08 06:38:20|14592.3|14590.3|14591|14589|14592.3|14590.3|14590.9|14588.9|8
1644302310000|2022-02-08 06:38:30|14591.2|14589.2|14589.4|14587.4|14591.3|14589.3|14589.4|14587.4|7
1644302320000|2022-02-08 06:38:40|14589.2|14587.2|14588.5|14586.5|14589.8|14587.8|14588.5|14586.5|23
1644302330000|2022-02-08 06:38:50|14588.3|14586.3|14589.7|14587.7|14589.9|14587.9|14588|14586|7
1644302340000|2022-02-08 06:39:00|14589.5|14587.5|14589.3|14587.3|14589.5|14587.5|14589.2|14587.2|1
1644302350000|2022-02-08 06:39:10|14589.4|14587.4|14589.9|14587.9|14590.8|14588.8|14589.4|14587.4|10
1644302360000|2022-02-08 06:39:20|14589.8|14587.8|14589.4|14587.4|14589.9|14587.9|14589.3|14587.3|2
1644302370000|2022-02-08 06:39:30|14589.2|14587.2|14589.8|14587.8|14589.8|14587.8|14589|14587|2
1644302380000|2022-02-08 06:39:40|14589.7|14587.7|14588.8|14586.8|14589.8|14587.8|14588.8|14586.8|7
1644302390000|2022-02-08 06:39:50|14588.7|14586.7|14588.5|14586.5|14588.8|14586.8|14588|14586|0
1644302400000|2022-02-08 06:40:00|14587.8|14585.8|14588.5|14586.5|14588.5|14586.5|14587.8|14585.8|10
1644302410000|2022-02-08 06:40:10|14588.8|14586.8|14589.2|14587.2|14589.2|14587.2|14588.8|14586.8|7
1644302420000|2022-02-08 06:40:20|14587.3|14585.3|14587.8|14585.8|14588.3|14586.3|14586.8|14584.8|8
1644302430000|2022-02-08 06:40:30|14587.9|14585.9|14586.8|14584.8|14587.9|14585.9|14586.8|14584.8|2
1644302440000|2022-02-08 06:40:40|14586.4|14584.4|14588.4|14586.4|14588.4|14586.4|14586.4|14584.4|9
1644302450000|2022-02-08 06:40:50|14588.8|14586.8|14587.9|14585.9|14589.3|14587.3|14587.9|14585.9|4
1644302460000|2022-02-08 06:41:00|14588.3|14586.3|14586.9|14584.9|14588.5|14586.5|14586.7|14584.7|12
1644302470000|2022-02-08 06:41:10|14586.8|14584.8|14590.2|14588.2|14590.2|14588.2|14586.8|14584.8|9
1644302480000|2022-02-08 06:41:20|14589.9|14587.9|14591.4|14589.4|14591.5|14589.5|14589.4|14587.4|5
1644302490000|2022-02-08 06:41:30|14591.5|14589.5|14590|14588|14591.5|14589.5|14590|14588|5
1644302500000|2022-02-08 06:41:40|14589.8|14587.8|14589.4|14587.4|14589.8|14587.8|14589.3|14587.3|4
1644302510000|2022-02-08 06:41:50|14589.5|14587.5|14586.4|14584.4|14589.7|14587.7|14586.4|14584.4|12
1644302520000|2022-02-08 06:42:00|14587.5|14585.5|14590.7|14588.7|14591.5|14589.5|14587.4|14585.4|16
1644302530000|2022-02-08 06:42:10|14590.8|14588.8|14590.2|14588.2|14590.9|14588.9|14590|14588|5
1644302540000|2022-02-08 06:42:20|14590.3|14588.3|14592.3|14590.3|14592.3|14590.3|14590.3|14588.3|14
1644302550000|2022-02-08 06:42:30|14591.7|14589.7|14590.9|14588.9|14591.7|14589.7|14590.7|14588.7|12
1644302560000|2022-02-08 06:42:40|14591|14589|14590.4|14588.4|14591.3|14589.3|14590.4|14588.4|7
1644302570000|2022-02-08 06:42:50|14590.3|14588.3|14588|14586|14590.3|14588.3|14587.8|14585.8|8
1644302580000|2022-02-08 06:43:00|14588.2|14586.2|14588.7|14586.7|14588.8|14586.8|14588|14586|3
1644302590000|2022-02-08 06:43:10|14588.4|14586.4|14587.7|14585.7|14589|14587|14586.9|14584.9|29
1644302600000|2022-02-08 06:43:20|14587.3|14585.3|14586|14584|14587.5|14585.5|14585.7|14583.7|16
1644302610000|2022-02-08 06:43:30|14586.2|14584.2|14587|14585|14587|14585|14586.2|14584.2|8
1644302620000|2022-02-08 06:43:40|14587.5|14585.5|14588.3|14586.3|14588.7|14586.7|14587.5|14585.5|3
1644302630000|2022-02-08 06:43:50|14588.5|14586.5|14588.4|14586.4|14588.5|14586.5|14587.9|14585.9|5
1644302640000|2022-02-08 06:44:00|14588.3|14586.3|14587.7|14585.7|14588.3|14586.3|14586.9|14584.9|6
1644302650000|2022-02-08 06:44:10|14587.4|14585.4|14588|14586|14588.7|14586.7|14587.4|14585.4|5
1644302660000|2022-02-08 06:44:20|14588.2|14586.2|14590.2|14588.2|14590.2|14588.2|14588.2|14586.2|12
1644302670000|2022-02-08 06:44:30|14590.3|14588.3|14591.9|14589.9|14592.4|14590.4|14590.3|14588.3|9
1644302680000|2022-02-08 06:44:40|14592.3|14590.3|14591.9|14589.9|14592.3|14590.3|14590.4|14588.4|13
1644302690000|2022-02-08 06:44:50|14591.8|14589.8|14591.3|14589.3|14591.8|14589.8|14591.3|14589.3|0
1644302700000|2022-02-08 06:45:00|14591.8|14589.8|14593|14591|14595.8|14593.8|14591.8|14589.8|82
1644302710000|2022-02-08 06:45:10|14593.2|14591.2|14592.8|14590.8|14593.3|14591.3|14591.7|14589.7|19
1644302720000|2022-02-08 06:45:20|14592.9|14590.9|14593|14591|14593.4|14591.4|14592.2|14590.2|6
1644302730000|2022-02-08 06:45:30|14593.2|14591.2|14591.4|14589.4|14593.2|14591.2|14591.3|14589.3|12
1644302740000|2022-02-08 06:45:40|14591.8|14589.8|14592.4|14590.4|14592.7|14590.7|14591.5|14589.5|12
1644302750000|2022-02-08 06:45:50|14592.3|14590.3|14590|14588|14592.3|14590.3|14589.2|14587.2|28
1644302760000|2022-02-08 06:46:00|14589.9|14587.9|14591.2|14589.2|14591.3|14589.3|14589.4|14587.4|2
1644302770000|2022-02-08 06:46:10|14591.4|14589.4|14592|14590|14592|14590|14591.4|14589.4|4
1644302780000|2022-02-08 06:46:20|14591|14589|14589.5|14587.5|14591|14589|14589.5|14587.5|5
1644302790000|2022-02-08 06:46:30|14589.2|14587.2|14588.4|14586.4|14589.7|14587.7|14588.2|14586.2|11
1644302800000|2022-02-08 06:46:40|14588.3|14586.3|14588|14586|14589|14587|14587.3|14585.3|13
1644302810000|2022-02-08 06:46:50|14587.8|14585.8|14587.8|14585.8|14588|14586|14587.7|14585.7|0
1644302820000|2022-02-08 06:47:00|14588|14586|14586|14584|14588|14586|14585.7|14583.7|9
1644302830000|2022-02-08 06:47:10|14585.9|14583.9|14585.8|14583.8|14586.2|14584.2|14585.5|14583.5|6
1644302840000|2022-02-08 06:47:20|14585.5|14583.5|14587.3|14585.3|14587.4|14585.4|14585.5|14583.5|16
1644302850000|2022-02-08 06:47:30|14587.2|14585.2|14587|14585|14587.2|14585.2|14587|14585|1
1644302860000|2022-02-08 06:47:40|14587.3|14585.3|14587.9|14585.9|14588|14586|14587.3|14585.3|2
1644302870000|2022-02-08 06:47:50|14587.8|14585.8|14589|14587|14591.4|14589.4|14587.7|14585.7|14
1644302880000|2022-02-08 06:48:00|14589.9|14587.9|14589.5|14587.5|14590.2|14588.2|14589.5|14587.5|3
1644302890000|2022-02-08 06:48:10|14589.4|14587.4|14590.4|14588.4|14590.5|14588.5|14588.9|14586.9|5
1644302900000|2022-02-08 06:48:20|14590.3|14588.3|14591.4|14589.4|14591.7|14589.7|14590.2|14588.2|6
1644302910000|2022-02-08 06:48:30|14591.3|14589.3|14591.3|14589.3|14591.4|14589.4|14590.7|14588.7|2
1644302920000|2022-02-08 06:48:40|14589.5|14587.5|14589.5|14587.5|14589.5|14587.5|14589.5|14587.5|7
1644302930000|2022-02-08 06:48:50|14589.7|14587.7|14589.8|14587.8|14590.4|14588.4|14589.7|14587.7|3
1644302940000|2022-02-08 06:49:00|14589.7|14587.7|14589.2|14587.2|14589.8|14587.8|14589.2|14587.2|4
1644302950000|2022-02-08 06:49:10|14587.8|14585.8|14588.8|14586.8|14589.3|14587.3|14587.8|14585.8|19
1644302960000|2022-02-08 06:49:20|14588.7|14586.7|14587.3|14585.3|14588.7|14586.7|14587.3|14585.3|4
1644302970000|2022-02-08 06:49:30|14586.4|14584.4|14586.3|14584.3|14586.8|14584.8|14585|14583|15
1644302980000|2022-02-08 06:49:40|14586.4|14584.4|14585.9|14583.9|14586.5|14584.5|14585.5|14583.5|8
1644302990000|2022-02-08 06:49:50|14585.8|14583.8|14584.5|14582.5|14585.9|14583.9|14584|14582|9
1644303000000|2022-02-08 06:50:00|14584|14582|14584.4|14582.4|14584.9|14582.9|14583.7|14581.7|11
1644303010000|2022-02-08 06:50:10|14584.7|14582.7|14582|14580|14584.7|14582.7|14581|14579|19
1644303020000|2022-02-08 06:50:20|14581.8|14579.8|14583.4|14581.4|14583.4|14581.4|14581.2|14579.2|9
1644303030000|2022-02-08 06:50:30|14582.9|14580.9|14581.5|14579.5|14582.9|14580.9|14581.5|14579.5|8
1644303040000|2022-02-08 06:50:40|14581.7|14579.7|14580.7|14578.7|14581.7|14579.7|14580|14578|18
1644303050000|2022-02-08 06:50:50|14581.3|14579.3|14582.3|14580.3|14583|14581|14581.3|14579.3|20
1644303060000|2022-02-08 06:51:00|14581.7|14579.7|14582.3|14580.3|14582.7|14580.7|14581.5|14579.5|8
1644303070000|2022-02-08 06:51:10|14582.2|14580.2|14581.3|14579.3|14582.2|14580.2|14580.5|14578.5|12
1644303080000|2022-02-08 06:51:20|14580.9|14578.9|14582|14580|14582|14580|14580.9|14578.9|9
1644303090000|2022-02-08 06:51:30|14582.4|14580.4|14582.4|14580.4|14583|14581|14582.3|14580.3|10
1644303100000|2022-02-08 06:51:40|14582.3|14580.3|14581.9|14579.9|14582.3|14580.3|14581.7|14579.7|6
1644303110000|2022-02-08 06:51:50|14581.4|14579.4|14583|14581|14583|14581|14581.3|14579.3|5
1644303120000|2022-02-08 06:52:00|14582.7|14580.7|14581.9|14579.9|14582.9|14580.9|14581.9|14579.9|4
1644303130000|2022-02-08 06:52:10|14582.4|14580.4|14583.8|14581.8|14583.8|14581.8|14582.4|14580.4|9
1644303140000|2022-02-08 06:52:20|14584.5|14582.5|14586.8|14584.8|14587.5|14585.5|14584.5|14582.5|21
1644303150000|2022-02-08 06:52:30|14586.4|14584.4|14586.2|14584.2|14586.9|14584.9|14585.8|14583.8|14
1644303160000|2022-02-08 06:52:40|14586|14584|14586.7|14584.7|14587|14585|14585.8|14583.8|11
1644303170000|2022-02-08 06:52:50|14586.8|14584.8|14587.2|14585.2|14587.3|14585.3|14586.8|14584.8|6
1644303180000|2022-02-08 06:53:00|14587|14585|14587.5|14585.5|14587.8|14585.8|14586.4|14584.4|3
1644303190000|2022-02-08 06:53:10|14587.7|14585.7|14588|14586|14588.2|14586.2|14587.5|14585.5|7
1644303200000|2022-02-08 06:53:20|14587.9|14585.9|14587.8|14585.8|14587.9|14585.9|14587.8|14585.8|0
1644303210000|2022-02-08 06:53:30|14587.7|14585.7|14589.7|14587.7|14589.7|14587.7|14587.7|14585.7|25
1644303220000|2022-02-08 06:53:40|14589.5|14587.5|14587.8|14585.8|14589.5|14587.5|14587.8|14585.8|3
1644303230000|2022-02-08 06:53:50|14587.9|14585.9|14585.4|14583.4|14588.4|14586.4|14585.4|14583.4|12
1644303240000|2022-02-08 06:54:00|14585.5|14583.5|14583.7|14581.7|14586.7|14584.7|14583.5|14581.5|17
1644303250000|2022-02-08 06:54:10|14583.8|14581.8|14584.4|14582.4|14584.9|14582.9|14583.8|14581.8|9
1644303260000|2022-02-08 06:54:20|14584.5|14582.5|14585.5|14583.5|14585.8|14583.8|14584.5|14582.5|8
1644303270000|2022-02-08 06:54:30|14585.8|14583.8|14585|14583|14585.8|14583.8|14585|14583|1
1644303280000|2022-02-08 06:54:40|14585.2|14583.2|14584.8|14582.8|14585.7|14583.7|14584.8|14582.8|2
1644303290000|2022-02-08 06:54:50|14584.7|14582.7|14585|14583|14585|14583|14584.3|14582.3|3
1644303300000|2022-02-08 06:55:00|14585.2|14583.2|14585.9|14583.9|14586.5|14584.5|14585.2|14583.2|6
1644303310000|2022-02-08 06:55:10|14585.8|14583.8|14584.4|14582.4|14586.3|14584.3|14583.9|14581.9|13
1644303320000|2022-02-08 06:55:20|14584.3|14582.3|14584.4|14582.4|14584.4|14582.4|14583.9|14581.9|1
1644303330000|2022-02-08 06:55:30|14585.7|14583.7|14585.7|14583.7|14586.4|14584.4|14585.7|14583.7|2
1644303340000|2022-02-08 06:55:40|14585.5|14583.5|14583.9|14581.9|14585.8|14583.8|14583.9|14581.9|9
1644303350000|2022-02-08 06:55:50|14583.8|14581.8|14584|14582|14584.5|14582.5|14582.8|14580.8|5
1644303360000|2022-02-08 06:56:00|14583.9|14581.9|14584.5|14582.5|14584.7|14582.7|14583.9|14581.9|1
1644303370000|2022-02-08 06:56:10|14584.7|14582.7|14585|14583|14585|14583|14584.5|14582.5|1
1644303380000|2022-02-08 06:56:20|14585.2|14583.2|14586|14584|14586.3|14584.3|14585.2|14583.2|2
1644303390000|2022-02-08 06:56:30|14586.3|14584.3|14589|14587|14589|14587|14583.2|14581.2|20
1644303400000|2022-02-08 06:56:40|14587.9|14585.9|14585.7|14583.7|14588.5|14586.5|14585.7|14583.7|8
1644303410000|2022-02-08 06:56:50|14584.9|14582.9|14585.8|14583.8|14585.8|14583.8|14584.9|14582.9|3
1644303420000|2022-02-08 06:57:00|14585.3|14583.3|14584.7|14582.7|14585.3|14583.3|14584|14582|7
1644303430000|2022-02-08 06:57:10|14584.2|14582.2|14580.3|14578.3|14584.2|14582.2|14580.3|14578.3|26
1644303440000|2022-02-08 06:57:20|14580.8|14578.8|14580|14578|14581.5|14579.5|14579.8|14577.8|6
1644303450000|2022-02-08 06:57:30|14580.4|14578.4|14578.2|14576.2|14580.5|14578.5|14578.2|14576.2|24
1644303460000|2022-02-08 06:57:40|14578.3|14576.3|14582.2|14580.2|14582.5|14580.5|14578.3|14576.3|10
1644303470000|2022-02-08 06:57:50|14582.3|14580.3|14581.5|14579.5|14582.3|14580.3|14581.3|14579.3|2
1644303480000|2022-02-08 06:58:00|14581.7|14579.7|14581.2|14579.2|14581.8|14579.8|14581|14579|9
1644303490000|2022-02-08 06:58:10|14581|14579|14580.7|14578.7|14582|14580|14580.7|14578.7|4
1644303500000|2022-02-08 06:58:20|14580.5|14578.5|14581.5|14579.5|14581.5|14579.5|14580.5|14578.5|5
1644303510000|2022-02-08 06:58:30|14580.9|14578.9|14581.4|14579.4|14581.9|14579.9|14580.9|14578.9|8
1644303520000|2022-02-08 06:58:40|14581.8|14579.8|14581.4|14579.4|14581.8|14579.8|14580.9|14578.9|4
1644303530000|2022-02-08 06:58:50|14581.2|14579.2|14582.5|14580.5|14582.5|14580.5|14581.2|14579.2|5
1644303540000|2022-02-08 06:59:00|14582.7|14580.7|14583.5|14581.5|14584|14582|14582.5|14580.5|3
1644303550000|2022-02-08 06:59:10|14583.8|14581.8|14583.5|14581.5|14583.9|14581.9|14583.5|14581.5|3
1644303560000|2022-02-08 06:59:20|14583.8|14581.8|14583.9|14581.9|14583.9|14581.9|14583.8|14581.8|0
1644303570000|2022-02-08 06:59:30|14583.8|14581.8|14583.7|14581.7|14583.8|14581.8|14583.5|14581.5|1
1644303580000|2022-02-08 06:59:40|14584.3|14582.3|14584.3|14582.3|14584.4|14582.4|14583.9|14581.9|1
1644303590000|2022-02-08 06:59:50|14584|14582|14582.2|14580.2|14584|14582|14581.8|14579.8|18
1644303600000|2022-02-08 07:00:00|14582|14580|14583.8|14581.8|14586.7|14584.7|14580.4|14578.4|45
1644303610000|2022-02-08 07:00:10|14583.9|14581.9|14584.5|14582.5|14584.5|14582.5|14583.9|14581.9|1
1644303620000|2022-02-08 07:00:20|14584.4|14582.4|14582|14580|14584.4|14582.4|14581.5|14579.5|8
1644303630000|2022-02-08 07:00:30|14581.9|14579.9|14578|14576|14581.9|14579.9|14577.2|14575.2|23
1644303640000|2022-02-08 07:00:40|14578.5|14576.5|14580.3|14578.3|14581.9|14579.9|14578.3|14576.3|24
1644303650000|2022-02-08 07:00:50|14580.4|14578.4|14580|14578|14580.8|14578.8|14579.9|14577.9|7
1644303660000|2022-02-08 07:01:00|14578.3|14576.3|14577.5|14575.5|14579.3|14577.3|14576.5|14574.5|45
1644303670000|2022-02-08 07:01:10|14577.3|14575.3|14577.4|14575.4|14577.5|14575.5|14576.8|14574.8|7
1644303680000|2022-02-08 07:01:20|14577.3|14575.3|14577.8|14575.8|14578.5|14576.5|14577.3|14575.3|7
1644303690000|2022-02-08 07:01:30|14577.7|14575.7|14577|14575|14577.7|14575.7|14576.7|14574.7|3
1644303700000|2022-02-08 07:01:40|14577.2|14575.2|14574.4|14572.4|14577.2|14575.2|14574|14572|43
1644303710000|2022-02-08 07:01:50|14574.3|14572.3|14572.8|14570.8|14574.3|14572.3|14572|14570|36
1644303720000|2022-02-08 07:02:00|14572.9|14570.9|14578|14576|14578|14576|14572.9|14570.9|34
1644303730000|2022-02-08 07:02:10|14577.2|14575.2|14577.9|14575.9|14580.7|14578.7|14577.2|14575.2|37
1644303740000|2022-02-08 07:02:20|14578|14576|14581.3|14579.3|14581.7|14579.7|14577.2|14575.2|22
1644303750000|2022-02-08 07:02:30|14581.4|14579.4|14581.8|14579.8|14582.9|14580.9|14580.5|14578.5|9
1644303760000|2022-02-08 07:02:40|14580.4|14578.4|14581.7|14579.7|14584.3|14582.3|14580.4|14578.4|21
1644303770000|2022-02-08 07:02:50|14581.5|14579.5|14581.8|14579.8|14582.4|14580.4|14581.4|14579.4|8
1644303780000|2022-02-08 07:03:00|14585|14583|14588.5|14586.5|14588.5|14586.5|14583.3|14581.3|111
1644303790000|2022-02-08 07:03:10|14588.4|14586.4|14585.7|14583.7|14588.4|14586.4|14585.5|14583.5|28
1644303800000|2022-02-08 07:03:20|14585.5|14583.5|14584.3|14582.3|14586.3|14584.3|14584.3|14582.3|15
1644303810000|2022-02-08 07:03:30|14584.2|14582.2|14582.9|14580.9|14584.2|14582.2|14582.9|14580.9|11
1644303820000|2022-02-08 07:03:40|14582.2|14580.2|14580|14578|14582.3|14580.3|14579.2|14577.2|21
1644303830000|2022-02-08 07:03:50|14579.8|14577.8|14579|14577|14580.2|14578.2|14578.5|14576.5|12
1644303840000|2022-02-08 07:04:00|14579.9|14577.9|14581.8|14579.8|14581.8|14579.8|14579.9|14577.9|27
1644303850000|2022-02-08 07:04:10|14581.4|14579.4|14577.8|14575.8|14581.4|14579.4|14577.8|14575.8|12
1644303860000|2022-02-08 07:04:20|14577.7|14575.7|14576.7|14574.7|14577.7|14575.7|14575.7|14573.7|26
1644303870000|2022-02-08 07:04:30|14577.2|14575.2|14576.5|14574.5|14577.2|14575.2|14574.7|14572.7|39
1644303880000|2022-02-08 07:04:40|14576.4|14574.4|14577.2|14575.2|14578|14576|14576.3|14574.3|13
1644303890000|2022-02-08 07:04:50|14576.2|14574.2|14575.5|14573.5|14577.3|14575.3|14575.2|14573.2|24
1644303900000|2022-02-08 07:05:00|14575.3|14573.3|14575.8|14573.8|14576.3|14574.3|14574.5|14572.5|8
1644303910000|2022-02-08 07:05:10|14575.2|14573.2|14576.2|14574.2|14577.2|14575.2|14574.9|14572.9|12
1644303920000|2022-02-08 07:05:20|14576.4|14574.4|14575.8|14573.8|14577.3|14575.3|14575.2|14573.2|7
1644303930000|2022-02-08 07:05:30|14575.5|14573.5|14579|14577|14579|14577|14575.5|14573.5|9
1644303940000|2022-02-08 07:05:40|14577.9|14575.9|14576.7|14574.7|14578.2|14576.2|14575.9|14573.9|29
1644303950000|2022-02-08 07:05:50|14577.2|14575.2|14577.5|14575.5|14577.7|14575.7|14575.2|14573.2|23
1644303960000|2022-02-08 07:06:00|14577.7|14575.7|14580.2|14578.2|14580.2|14578.2|14577.3|14575.3|15
1644303970000|2022-02-08 07:06:10|14579.8|14577.8|14579.8|14577.8|14580.8|14578.8|14579.7|14577.7|11
1644303980000|2022-02-08 07:06:20|14580.2|14578.2|14580|14578|14580.2|14578.2|14579.8|14577.8|9
1644303990000|2022-02-08 07:06:30|14579.8|14577.8|14579.5|14577.5|14579.9|14577.9|14579.2|14577.2|2
1644304000000|2022-02-08 07:06:40|14579.7|14577.7|14578.4|14576.4|14580.7|14578.7|14578.4|14576.4|9
1644304010000|2022-02-08 07:06:50|14578.9|14576.9|14579.9|14577.9|14580.7|14578.7|14578.5|14576.5|4
1644304020000|2022-02-08 07:07:00|14580.3|14578.3|14583.5|14581.5|14583.5|14581.5|14580|14578|17
1644304030000|2022-02-08 07:07:10|14583.4|14581.4|14582|14580|14583.5|14581.5|14582|14580|4
1644304040000|2022-02-08 07:07:20|14582.3|14580.3|14582.3|14580.3|14582.7|14580.7|14581.8|14579.8|4
1644304050000|2022-02-08 07:07:30|14582.4|14580.4|14583.5|14581.5|14583.5|14581.5|14582.4|14580.4|16
1644304060000|2022-02-08 07:07:40|14583.8|14581.8|14581.2|14579.2|14583.9|14581.9|14581.2|14579.2|10
1644304070000|2022-02-08 07:07:50|14581.3|14579.3|14582.2|14580.2|14582.5|14580.5|14581.3|14579.3|8
1644304080000|2022-02-08 07:08:00|14582.3|14580.3|14585.4|14583.4|14585.4|14583.4|14582|14580|12
1644304090000|2022-02-08 07:08:10|14585.2|14583.2|14585|14583|14585.5|14583.5|14584.3|14582.3|6
1644304100000|2022-02-08 07:08:20|14585.2|14583.2|14585.3|14583.3|14586.5|14584.5|14584.5|14582.5|33
1644304110000|2022-02-08 07:08:30|14586.5|14584.5|14585.8|14583.8|14587.3|14585.3|14585.7|14583.7|25
1644304120000|2022-02-08 07:08:40|14585.7|14583.7|14586.8|14584.8|14587.2|14585.2|14585.7|14583.7|9
1644304130000|2022-02-08 07:08:50|14587.7|14585.7|14587.9|14585.9|14587.9|14585.9|14586.8|14584.8|16
1644304140000|2022-02-08 07:09:00|14587.8|14585.8|14588.9|14586.9|14590.3|14588.3|14586.4|14584.4|45
1644304150000|2022-02-08 07:09:10|14589|14587|14590.4|14588.4|14590.7|14588.7|14588.5|14586.5|28
1644304160000|2022-02-08 07:09:20|14590|14588|14591.5|14589.5|14592.3|14590.3|14590|14588|22
1644304170000|2022-02-08 07:09:30|14591.7|14589.7|14593|14591|14593.7|14591.7|14591.7|14589.7|24
1644304180000|2022-02-08 07:09:40|14592.9|14590.9|14591.7|14589.7|14592.9|14590.9|14591.4|14589.4|14
1644304190000|2022-02-08 07:09:50|14589.8|14587.8|14588.7|14586.7|14589.8|14587.8|14587|14585|33
1644304200000|2022-02-08 07:10:00|14588.9|14586.9|14593.2|14591.2|14593.2|14591.2|14588.7|14586.7|15
1644304210000|2022-02-08 07:10:10|14592.8|14590.8|14592.4|14590.4|14593.2|14591.2|14591.8|14589.8|5
1644304220000|2022-02-08 07:10:20|14592.5|14590.5|14597.4|14595.4|14599.3|14597.3|14592.5|14590.5|136
1644304230000|2022-02-08 07:10:30|14597.5|14595.5|14598.4|14596.4|14599.3|14597.3|14597.4|14595.4|33
1644304240000|2022-02-08 07:10:40|14598.3|14596.3|14598.4|14596.4|14599|14597|14598.3|14596.3|14
1644304250000|2022-02-08 07:10:50|14598.3|14596.3|14597.4|14595.4|14599|14597|14597.2|14595.2|16
1644304260000|2022-02-08 07:11:00|14597.5|14595.5|14599.7|14597.7|14600|14598|14597.5|14595.5|38
1644304270000|2022-02-08 07:11:10|14599.9|14597.9|14600.3|14598.3|14600.9|14598.9|14599.9|14597.9|25
1644304280000|2022-02-08 07:11:20|14600.4|14598.4|14600.5|14598.5|14601.2|14599.2|14600.2|14598.2|19
1644304290000|2022-02-08 07:11:30|14600.4|14598.4|14600.9|14598.9|14601.5|14599.5|14599.8|14597.8|36
1644304300000|2022-02-08 07:11:40|14600.8|14598.8|14600.3|14598.3|14600.9|14598.9|14600.2|14598.2|4
1644304310000|2022-02-08 07:11:50|14600.4|14598.4|14598.9|14596.9|14600.4|14598.4|14598.7|14596.7|21
1644304320000|2022-02-08 07:12:00|14598|14596|14602.2|14600.2|14602.4|14600.4|14597.9|14595.9|41
1644304330000|2022-02-08 07:12:10|14602.3|14600.3|14602.8|14600.8|14603.4|14601.4|14602.2|14600.2|29
1644304340000|2022-02-08 07:12:20|14602.2|14600.2|14602.2|14600.2|14602.8|14600.8|14601.8|14599.8|8
1644304350000|2022-02-08 07:12:30|14602.8|14600.8|14602.7|14600.7|14603.5|14601.5|14602.2|14600.2|31
1644304360000|2022-02-08 07:12:40|14602.8|14600.8|14604.7|14602.7|14605.2|14603.2|14602.8|14600.8|48
1644304370000|2022-02-08 07:12:50|14604.8|14602.8|14604.3|14602.3|14605.2|14603.2|14604|14602|13
1644304380000|2022-02-08 07:13:00|14603.8|14601.8|14606.8|14604.8|14608.9|14606.9|14603.8|14601.8|81
1644304390000|2022-02-08 07:13:10|14607.3|14605.3|14605.9|14603.9|14607.3|14605.3|14605.3|14603.3|69
1644304400000|2022-02-08 07:13:20|14605.2|14603.2|14605.3|14603.3|14605.7|14603.7|14604|14602|17
1644304410000|2022-02-08 07:13:30|14605.7|14603.7|14606.5|14604.5|14606.5|14604.5|14604.3|14602.3|8
1644304420000|2022-02-08 07:13:40|14605.9|14603.9|14602.9|14600.9|14605.9|14603.9|14602.8|14600.8|27
1644304430000|2022-02-08 07:13:50|14606.9|14604.9|14607.4|14605.4|14608.3|14606.3|14606.8|14604.8|58
1644304440000|2022-02-08 07:14:00|14607.5|14605.5|14606.3|14604.3|14609.7|14607.7|14605.4|14603.4|38
1644304450000|2022-02-08 07:14:10|14606.2|14604.2|14604.5|14602.5|14606.2|14604.2|14604.2|14602.2|21
1644304460000|2022-02-08 07:14:20|14604.7|14602.7|14604.7|14602.7|14605.2|14603.2|14604.7|14602.7|2
1644304470000|2022-02-08 07:14:30|14604.3|14602.3|14603.8|14601.8|14605.3|14603.3|14603.5|14601.5|10
1644304480000|2022-02-08 07:14:40|14603.9|14601.9|14604.9|14602.9|14604.9|14602.9|14603.9|14601.9|2
1644304490000|2022-02-08 07:14:50|14605.3|14603.3|14607.2|14605.2|14607.2|14605.2|14605|14603|9
1644304500000|2022-02-08 07:15:00|14606.7|14604.7|14605.7|14603.7|14607.7|14605.7|14605.7|14603.7|12
1644304510000|2022-02-08 07:15:10|14605|14603|14604.8|14602.8|14605|14603|14603.3|14601.3|19
1644304520000|2022-02-08 07:15:20|14605.3|14603.3|14605.7|14603.7|14605.9|14603.9|14604.4|14602.4|7
1644304530000|2022-02-08 07:15:30|14605.8|14603.8|14606.7|14604.7|14606.7|14604.7|14604.8|14602.8|10
1644304540000|2022-02-08 07:15:40|14606.5|14604.5|14606.3|14604.3|14606.5|14604.5|14605.5|14603.5|6
1644304550000|2022-02-08 07:15:50|14606.5|14604.5|14603.8|14601.8|14606.7|14604.7|14603.8|14601.8|7
1644304560000|2022-02-08 07:16:00|14604.4|14602.4|14604.7|14602.7|14605.7|14603.7|14604|14602|9
1644304570000|2022-02-08 07:16:10|14604.3|14602.3|14603.9|14601.9|14604.7|14602.7|14603.7|14601.7|7
1644304580000|2022-02-08 07:16:20|14603.4|14601.4|14603.9|14601.9|14604.4|14602.4|14602.8|14600.8|13
1644304590000|2022-02-08 07:16:30|14603.7|14601.7|14603.7|14601.7|14604.3|14602.3|14603|14601|14
1644304600000|2022-02-08 07:16:40|14603.5|14601.5|14602.5|14600.5|14603.5|14601.5|14602.3|14600.3|11
1644304610000|2022-02-08 07:16:50|14602.4|14600.4|14602.4|14600.4|14602.8|14600.8|14602.3|14600.3|2
1644304620000|2022-02-08 07:17:00|14602.7|14600.7|14601.7|14599.7|14603.8|14601.8|14601.7|14599.7|10
1644304630000|2022-02-08 07:17:10|14601.5|14599.5|14602|14600|14602.3|14600.3|14600.9|14598.9|8
1644304640000|2022-02-08 07:17:20|14601.9|14599.9|14600.7|14598.7|14601.9|14599.9|14599.8|14597.8|22
1644304650000|2022-02-08 07:17:30|14600.4|14598.4|14600.7|14598.7|14600.9|14598.9|14599.9|14597.9|22
1644304660000|2022-02-08 07:17:40|14600.5|14598.5|14600.2|14598.2|14601.3|14599.3|14598.2|14596.2|34
1644304670000|2022-02-08 07:17:50|14600.9|14598.9|14599.9|14597.9|14601.2|14599.2|14599.2|14597.2|11
1644304680000|2022-02-08 07:18:00|14600|14598|14601.4|14599.4|14602.3|14600.3|14600|14598|15
1644304690000|2022-02-08 07:18:10|14601.5|14599.5|14602.8|14600.8|14602.9|14600.9|14601.4|14599.4|4
1644304700000|2022-02-08 07:18:20|14602.7|14600.7|14602|14600|14602.7|14600.7|14601.9|14599.9|3
1644304710000|2022-02-08 07:18:30|14601.9|14599.9|14601.9|14599.9|14602.4|14600.4|14601.4|14599.4|9
1644304720000|2022-02-08 07:18:40|14601.8|14599.8|14601.3|14599.3|14602|14600|14601.3|14599.3|4
1644304730000|2022-02-08 07:18:50|14601|14599|14601.2|14599.2|14602|14600|14600.8|14598.8|6
1644304740000|2022-02-08 07:19:00|14601.5|14599.5|14600.9|14598.9|14603.3|14601.3|14600.5|14598.5|11
1644304750000|2022-02-08 07:19:10|14601.3|14599.3|14601.2|14599.2|14601.7|14599.7|14600.7|14598.7|10
1644304760000|2022-02-08 07:19:20|14601.3|14599.3|14600.8|14598.8|14601.5|14599.5|14600.8|14598.8|3
1644304770000|2022-02-08 07:19:30|14600.9|14598.9|14601.2|14599.2|14601.2|14599.2|14600.8|14598.8|2
1644304780000|2022-02-08 07:19:40|14601.3|14599.3|14602.3|14600.3|14602.3|14600.3|14601|14599|8
1644304790000|2022-02-08 07:19:50|14602.5|14600.5|14602.9|14600.9|14603|14601|14602.2|14600.2|1
1644304800000|2022-02-08 07:20:00|14603|14601|14603|14601|14603.7|14601.7|14602.2|14600.2|11
1644304810000|2022-02-08 07:20:10|14603.2|14601.2|14607.4|14605.4|14607.4|14605.4|14603.2|14601.2|14
1644304820000|2022-02-08 07:20:20|14607.7|14605.7|14607.7|14605.7|14607.9|14605.9|14607.5|14605.5|9
1644304830000|2022-02-08 07:20:30|14607.8|14605.8|14607.7|14605.7|14609.9|14607.9|14607.3|14605.3|54
1644304840000|2022-02-08 07:20:40|14607.5|14605.5|14607.4|14605.4|14608.2|14606.2|14605.7|14603.7|25
1644304850000|2022-02-08 07:20:50|14607.7|14605.7|14608.2|14606.2|14609|14607|14607.4|14605.4|15
1644304860000|2022-02-08 07:21:00|14608|14606|14608.8|14606.8|14608.8|14606.8|14607.7|14605.7|7
1644304870000|2022-02-08 07:21:10|14608.5|14606.5|14606.9|14604.9|14608.8|14606.8|14606.7|14604.7|6
1644304880000|2022-02-08 07:21:20|14607|14605|14605.7|14603.7|14607.5|14605.5|14605.2|14603.2|6
1644304890000|2022-02-08 07:21:30|14605.5|14603.5|14606|14604|14606.5|14604.5|14605|14603|12
1644304900000|2022-02-08 07:21:40|14605.9|14603.9|14605.9|14603.9|14606|14604|14605.3|14603.3|9
1644304910000|2022-02-08 07:21:50|14605.4|14603.4|14605.4|14603.4|14606.2|14604.2|14604.9|14602.9|6
1644304920000|2022-02-08 07:22:00|14605.2|14603.2|14605.9|14603.9|14606.5|14604.5|14605|14603|4
1644304930000|2022-02-08 07:22:10|14605.8|14603.8|14607.2|14605.2|14607.5|14605.5|14605.4|14603.4|16
1644304940000|2022-02-08 07:22:20|14607|14605|14607.5|14605.5|14607.5|14605.5|14607|14605|1
1644304950000|2022-02-08 07:22:30|14607.3|14605.3|14606.7|14604.7|14607.5|14605.5|14606.7|14604.7|8
1644304960000|2022-02-08 07:22:40|14606.5|14604.5|14606|14604|14607.5|14605.5|14606|14604|7
1644304970000|2022-02-08 07:22:50|14603.9|14601.9|14603.2|14601.2|14603.9|14601.9|14602.8|14600.8|19
1644304980000|2022-02-08 07:23:00|14602.4|14600.4|14602.8|14600.8|14603.2|14601.2|14602.2|14600.2|17
1644304990000|2022-02-08 07:23:10|14602.4|14600.4|14601.2|14599.2|14602.4|14600.4|14601|14599|17
1644305000000|2022-02-08 07:23:20|14601.3|14599.3|14601.5|14599.5|14602.2|14600.2|14601.2|14599.2|13
1644305010000|2022-02-08 07:23:30|14601.4|14599.4|14603.3|14601.3|14603.5|14601.5|14601.4|14599.4|3
1644305020000|2022-02-08 07:23:40|14603.4|14601.4|14601.9|14599.9|14604.3|14602.3|14601.5|14599.5|55
1644305030000|2022-02-08 07:23:50|14602|14600|14601.7|14599.7|14603|14601|14601.5|14599.5|11
1644305040000|2022-02-08 07:24:00|14601.2|14599.2|14595.9|14593.9|14601.2|14599.2|14595|14593|59
1644305050000|2022-02-08 07:24:10|14595.3|14593.3|14595.4|14593.4|14596.4|14594.4|14594.9|14592.9|17
1644305060000|2022-02-08 07:24:20|14595.3|14593.3|14593.7|14591.7|14595.9|14593.9|14592.5|14590.5|35
1644305070000|2022-02-08 07:24:30|14593.8|14591.8|14591.8|14589.8|14594.7|14592.7|14591.7|14589.7|27
1644305080000|2022-02-08 07:24:40|14591.3|14589.3|14592.8|14590.8|14593.2|14591.2|14590.9|14588.9|15
1644305090000|2022-02-08 07:24:50|14594.4|14592.4|14594.8|14592.8|14595.9|14593.9|14594.4|14592.4|18
1644305100000|2022-02-08 07:25:00|14594.7|14592.7|14593.7|14591.7|14594.7|14592.7|14593.4|14591.4|13
1644305110000|2022-02-08 07:25:10|14593.9|14591.9|14595.2|14593.2|14595.2|14593.2|14593.4|14591.4|20
1644305120000|2022-02-08 07:25:20|14594.7|14592.7|14593.5|14591.5|14595.2|14593.2|14593.3|14591.3|12
1644305130000|2022-02-08 07:25:30|14593.3|14591.3|14592.5|14590.5|14594.3|14592.3|14592.4|14590.4|20
1644305140000|2022-02-08 07:25:40|14592.8|14590.8|14594.3|14592.3|14594.3|14592.3|14592.5|14590.5|37
1644305150000|2022-02-08 07:25:50|14593.9|14591.9|14592.9|14590.9|14593.9|14591.9|14592.5|14590.5|6
1644305160000|2022-02-08 07:26:00|14593|14591|14591.7|14589.7|14594|14592|14591.4|14589.4|11
1644305170000|2022-02-08 07:26:10|14592|14590|14591.7|14589.7|14592.2|14590.2|14591|14589|5
1644305180000|2022-02-08 07:26:20|14591.5|14589.5|14590.2|14588.2|14591.9|14589.9|14589.5|14587.5|31
1644305190000|2022-02-08 07:26:30|14590|14588|14588.9|14586.9|14590.5|14588.5|14588.9|14586.9|11
1644305200000|2022-02-08 07:26:40|14588.8|14586.8|14587.2|14585.2|14589.2|14587.2|14586.8|14584.8|33
1644305210000|2022-02-08 07:26:50|14587|14585|14587.9|14585.9|14587.9|14585.9|14586.8|14584.8|20
1644305220000|2022-02-08 07:27:00|14587.5|14585.5|14590.2|14588.2|14590.7|14588.7|14587.5|14585.5|28
1644305230000|2022-02-08 07:27:10|14590|14588|14587.3|14585.3|14590|14588|14587.3|14585.3|7
1644305240000|2022-02-08 07:27:20|14587.2|14585.2|14586.4|14584.4|14587.2|14585.2|14585.8|14583.8|18
1644305250000|2022-02-08 07:27:30|14586.3|14584.3|14585.7|14583.7|14586.5|14584.5|14585.5|14583.5|13
1644305260000|2022-02-08 07:27:40|14585.3|14583.3|14585.3|14583.3|14585.4|14583.4|14585.2|14583.2|5
1644305270000|2022-02-08 07:27:50|14585.4|14583.4|14585.5|14583.5|14586.5|14584.5|14585.4|14583.4|8
1644305280000|2022-02-08 07:28:00|14584.8|14582.8|14584.5|14582.5|14585.9|14583.9|14584|14582|16
1644305290000|2022-02-08 07:28:10|14584.7|14582.7|14584.9|14582.9|14585.4|14583.4|14584.2|14582.2|12
1644305300000|2022-02-08 07:28:20|14585.3|14583.3|14585.7|14583.7|14585.9|14583.9|14585.2|14583.2|13
1644305310000|2022-02-08 07:28:30|14586.3|14584.3|14587|14585|14587.2|14585.2|14585.9|14583.9|14
1644305320000|2022-02-08 07:28:40|14586.8|14584.8|14586.3|14584.3|14587.7|14585.7|14586|14584|15
1644305330000|2022-02-08 07:28:50|14586.4|14584.4|14588.9|14586.9|14588.9|14586.9|14586.3|14584.3|7
1644305340000|2022-02-08 07:29:00|14588.3|14586.3|14587.8|14585.8|14588.9|14586.9|14587.8|14585.8|12
1644305350000|2022-02-08 07:29:10|14587.5|14585.5|14586.9|14584.9|14587.7|14585.7|14586.9|14584.9|4
1644305360000|2022-02-08 07:29:20|14587|14585|14586.3|14584.3|14587|14585|14586.3|14584.3|7
1644305370000|2022-02-08 07:29:30|14585.8|14583.8|14585.5|14583.5|14586.3|14584.3|14585.5|14583.5|8
1644305380000|2022-02-08 07:29:40|14585.4|14583.4|14584.7|14582.7|14585.4|14583.4|14584|14582|14
1644305390000|2022-02-08 07:29:50|14584.5|14582.5|14585|14583|14585.3|14583.3|14584.4|14582.4|7
1644305400000|2022-02-08 07:30:00|14585.2|14583.2|14581.2|14579.2|14585.9|14583.9|14579.9|14577.9|57
1644305410000|2022-02-08 07:30:10|14580.9|14578.9|14580.7|14578.7|14584.4|14582.4|14580.2|14578.2|56
1644305420000|2022-02-08 07:30:20|14580.5|14578.5|14576.5|14574.5|14582|14580|14574.7|14572.7|91
1644305430000|2022-02-08 07:30:30|14576.3|14574.3|14574.9|14572.9|14577.8|14575.8|14574.9|14572.9|63
1644305440000|2022-02-08 07:30:40|14575|14573|14575.5|14573.5|14577|14575|14575|14573|18
1644305450000|2022-02-08 07:30:50|14575.3|14573.3|14577.5|14575.5|14577.9|14575.9|14575.3|14573.3|21
1644305460000|2022-02-08 07:31:00|14576.7|14574.7|14578.7|14576.7|14578.8|14576.8|14575.8|14573.8|18
1644305470000|2022-02-08 07:31:10|14578.3|14576.3|14576.3|14574.3|14578.4|14576.4|14575.7|14573.7|16
1644305480000|2022-02-08 07:31:20|14576.2|14574.2|14574|14572|14576.2|14574.2|14572.3|14570.3|40
1644305490000|2022-02-08 07:31:30|14573.8|14571.8|14572.5|14570.5|14573.8|14571.8|14571.9|14569.9|32
1644305500000|2022-02-08 07:31:40|14572.4|14570.4|14570.7|14568.7|14572.9|14570.9|14570.5|14568.5|39
1644305510000|2022-02-08 07:31:50|14570.5|14568.5|14568.5|14566.5|14570.5|14568.5|14567.7|14565.7|69
1644305520000|2022-02-08 07:32:00|14568.7|14566.7|14565.2|14563.2|14569.2|14567.2|14564.9|14562.9|46
1644305530000|2022-02-08 07:32:10|14564.8|14562.8|14564.4|14562.4|14566.3|14564.3|14564.4|14562.4|16
1644305540000|2022-02-08 07:32:20|14564.3|14562.3|14564.5|14562.5|14565.7|14563.7|14563.4|14561.4|35
1644305550000|2022-02-08 07:32:30|14564.4|14562.4|14569.3|14567.3|14569.4|14567.4|14564.4|14562.4|24
1644305560000|2022-02-08 07:32:40|14569.4|14567.4|14569.3|14567.3|14570|14568|14567.2|14565.2|49
1644305570000|2022-02-08 07:32:50|14569.2|14567.2|14567.7|14565.7|14569.2|14567.2|14567.4|14565.4|18
1644305580000|2022-02-08 07:33:00|14567.4|14565.4|14565.7|14563.7|14568.3|14566.3|14565.3|14563.3|26
1644305590000|2022-02-08 07:33:10|14565.3|14563.3|14566.5|14564.5|14566.7|14564.7|14564.8|14562.8|15
1644305600000|2022-02-08 07:33:20|14566.7|14564.7|14567.4|14565.4|14568.3|14566.3|14566.4|14564.4|4
1644305610000|2022-02-08 07:33:30|14567.3|14565.3|14567.5|14565.5|14568.8|14566.8|14567.3|14565.3|18
1644305620000|2022-02-08 07:33:40|14567.9|14565.9|14569.7|14567.7|14569.9|14567.9|14567.7|14565.7|26
1644305630000|2022-02-08 07:33:50|14569.4|14567.4|14568.3|14566.3|14569.4|14567.4|14566.8|14564.8|17
1644305640000|2022-02-08 07:34:00|14568.4|14566.4|14567.5|14565.5|14568.5|14566.5|14567.3|14565.3|4
1644305650000|2022-02-08 07:34:10|14567.7|14565.7|14568.7|14566.7|14568.7|14566.7|14567.4|14565.4|8
1644305660000|2022-02-08 07:34:20|14568.8|14566.8|14569.9|14567.9|14570|14568|14568.8|14566.8|8
1644305670000|2022-02-08 07:34:30|14570|14568|14573.2|14571.2|14573.5|14571.5|14570|14568|27
1644305680000|2022-02-08 07:34:40|14573|14571|14572.9|14570.9|14573|14571|14572.4|14570.4|9
1644305690000|2022-02-08 07:34:50|14572.8|14570.8|14572.7|14570.7|14573.3|14571.3|14571.4|14569.4|13
1644305700000|2022-02-08 07:35:00|14572.8|14570.8|14573.2|14571.2|14574|14572|14572.3|14570.3|18
1644305710000|2022-02-08 07:35:10|14572.9|14570.9|14570.4|14568.4|14572.9|14570.9|14569.8|14567.8|24
1644305720000|2022-02-08 07:35:20|14570.5|14568.5|14570.3|14568.3|14570.5|14568.5|14569|14567|15
1644305730000|2022-02-08 07:35:30|14569.9|14567.9|14568.4|14566.4|14570.3|14568.3|14568.3|14566.3|17
1644305740000|2022-02-08 07:35:40|14568.7|14566.7|14566.4|14564.4|14568.7|14566.7|14565.8|14563.8|29
1644305750000|2022-02-08 07:35:50|14566.3|14564.3|14566.4|14564.4|14567|14565|14565.8|14563.8|5
1644305760000|2022-02-08 07:36:00|14566.5|14564.5|14568.5|14566.5|14568.5|14566.5|14566.4|14564.4|30
1644305770000|2022-02-08 07:36:10|14568.9|14566.9|14568.3|14566.3|14569.5|14567.5|14567.7|14565.7|13
1644305780000|2022-02-08 07:36:20|14568.2|14566.2|14566.8|14564.8|14568.2|14566.2|14565.8|14563.8|11
1644305790000|2022-02-08 07:36:30|14567.3|14565.3|14567.4|14565.4|14568|14566|14566.8|14564.8|9
1644305800000|2022-02-08 07:36:40|14567.8|14565.8|14567.5|14565.5|14569|14567|14567.5|14565.5|8
1644305810000|2022-02-08 07:36:50|14566.8|14564.8|14566.7|14564.7|14567|14565|14562.8|14560.8|66
1644305820000|2022-02-08 07:37:00|14566.9|14564.9|14564.5|14562.5|14566.9|14564.9|14564|14562|18
1644305830000|2022-02-08 07:37:10|14563.8|14561.8|14565.7|14563.7|14565.8|14563.8|14563.8|14561.8|16
1644305840000|2022-02-08 07:37:20|14565.4|14563.4|14563|14561|14565.7|14563.7|14563|14561|9
1644305850000|2022-02-08 07:37:30|14562.9|14560.9|14566.3|14564.3|14567.2|14565.2|14562.9|14560.9|32
1644305860000|2022-02-08 07:37:40|14566.4|14564.4|14565.5|14563.5|14566.4|14564.4|14565.4|14563.4|1
1644305870000|2022-02-08 07:37:50|14566.2|14564.2|14565.7|14563.7|14567.2|14565.2|14565|14563|22
1644305880000|2022-02-08 07:38:00|14565.4|14563.4|14563.5|14561.5|14566.7|14564.7|14563.3|14561.3|14
1644305890000|2022-02-08 07:38:10|14562.8|14560.8|14561.9|14559.9|14563.8|14561.8|14561.3|14559.3|54
1644305900000|2022-02-08 07:38:20|14562.2|14560.2|14561.4|14559.4|14562.2|14560.2|14560.2|14558.2|34
1644305910000|2022-02-08 07:38:30|14561|14559|14561|14559|14561.5|14559.5|14560.7|14558.7|14
1644305920000|2022-02-08 07:38:40|14560.5|14558.5|14560|14558|14562.7|14560.7|14560|14558|15
1644305930000|2022-02-08 07:38:50|14559.9|14557.9|14561.5|14559.5|14562|14560|14559.2|14557.2|33
1644305940000|2022-02-08 07:39:00|14561.8|14559.8|14563.9|14561.9|14564.7|14562.7|14561.8|14559.8|16
1644305950000|2022-02-08 07:39:10|14563.7|14561.7|14565.2|14563.2|14566.3|14564.3|14563.7|14561.7|21
1644305960000|2022-02-08 07:39:20|14565.3|14563.3|14564.9|14562.9|14565.3|14563.3|14564|14562|6
1644305970000|2022-02-08 07:39:30|14565|14563|14565.3|14563.3|14567.3|14565.3|14564.9|14562.9|17
1644305980000|2022-02-08 07:39:40|14565.5|14563.5|14564.9|14562.9|14566.5|14564.5|14564.4|14562.4|17
1644305990000|2022-02-08 07:39:50|14565|14563|14564.4|14562.4|14565.3|14563.3|14563.8|14561.8|8
1644306000000|2022-02-08 07:40:00|14564.8|14562.8|14565|14563|14565.2|14563.2|14563.9|14561.9|18
1644306010000|2022-02-08 07:40:10|14564.7|14562.7|14564|14562|14564.9|14562.9|14564|14562|4
1644306020000|2022-02-08 07:40:20|14564.3|14562.3|14562.7|14560.7|14566.2|14564.2|14562.7|14560.7|27
1644306030000|2022-02-08 07:40:30|14562.9|14560.9|14563.8|14561.8|14563.8|14561.8|14562.5|14560.5|9
1644306040000|2022-02-08 07:40:40|14563.9|14561.9|14565.3|14563.3|14565.3|14563.3|14563.5|14561.5|8
1644306050000|2022-02-08 07:40:50|14565.4|14563.4|14564.9|14562.9|14565.9|14563.9|14564.3|14562.3|18
1644306060000|2022-02-08 07:41:00|14565|14563|14564.4|14562.4|14566.4|14564.4|14564.4|14562.4|21
1644306070000|2022-02-08 07:41:10|14564.3|14562.3|14565.2|14563.2|14566|14564|14564.3|14562.3|8
1644306080000|2022-02-08 07:41:20|14565.7|14563.7|14566|14564|14566.4|14564.4|14564.4|14562.4|13
1644306090000|2022-02-08 07:41:30|14565.9|14563.9|14566.4|14564.4|14567.4|14565.4|14565.8|14563.8|26
1644306100000|2022-02-08 07:41:40|14567|14565|14567.2|14565.2|14567.3|14565.3|14566.5|14564.5|5
1644306110000|2022-02-08 07:41:50|14567.5|14565.5|14569.2|14567.2|14570.3|14568.3|14567|14565|42
1644306120000|2022-02-08 07:42:00|14569.3|14567.3|14569.2|14567.2|14570.3|14568.3|14568.8|14566.8|23
1644306130000|2022-02-08 07:42:10|14568.9|14566.9|14568.3|14566.3|14569.7|14567.7|14568.2|14566.2|14
1644306140000|2022-02-08 07:42:20|14568.5|14566.5|14570.8|14568.8|14571.2|14569.2|14568.3|14566.3|24
1644306150000|2022-02-08 07:42:30|14570.9|14568.9|14569.8|14567.8|14570.9|14568.9|14569.8|14567.8|9
1644306160000|2022-02-08 07:42:40|14570.3|14568.3|14568.4|14566.4|14570.3|14568.3|14568.2|14566.2|40
1644306170000|2022-02-08 07:42:50|14568.3|14566.3|14567.5|14565.5|14568.5|14566.5|14567.5|14565.5|7
1644306180000|2022-02-08 07:43:00|14567.3|14565.3|14567.3|14565.3|14569|14567|14567.3|14565.3|12
1644306190000|2022-02-08 07:43:10|14567.4|14565.4|14567.2|14565.2|14568|14566|14566.5|14564.5|6
1644306200000|2022-02-08 07:43:20|14567.3|14565.3|14567|14565|14567.3|14565.3|14566.4|14564.4|9
1644306210000|2022-02-08 07:43:30|14566.5|14564.5|14565.5|14563.5|14566.8|14564.8|14565.2|14563.2|8
1644306220000|2022-02-08 07:43:40|14565.8|14563.8|14564.9|14562.9|14566.2|14564.2|14564.3|14562.3|11
1644306230000|2022-02-08 07:43:50|14564.8|14562.8|14565.2|14563.2|14565.4|14563.4|14564.3|14562.3|11
1644306240000|2022-02-08 07:44:00|14565.4|14563.4|14561.2|14559.2|14566.4|14564.4|14560.9|14558.9|50
1644306250000|2022-02-08 07:44:10|14561.3|14559.3|14562|14560|14562.5|14560.5|14561.3|14559.3|7
1644306260000|2022-02-08 07:44:20|14561.5|14559.5|14560|14558|14562.3|14560.3|14559|14557|24
1644306270000|2022-02-08 07:44:30|14559.9|14557.9|14562.9|14560.9|14563.4|14561.4|14559.8|14557.8|14
1644306280000|2022-02-08 07:44:40|14563|14561|14565.5|14563.5|14565.8|14563.8|14563|14561|8
1644306290000|2022-02-08 07:44:50|14566|14564|14566|14564|14566|14564|14564.7|14562.7|20
1644306300000|2022-02-08 07:45:00|14566.2|14564.2|14567.5|14565.5|14567.5|14565.5|14565.3|14563.3|16
1644306310000|2022-02-08 07:45:10|14567.4|14565.4|14568.8|14566.8|14568.8|14566.8|14566.7|14564.7|34
1644306320000|2022-02-08 07:45:20|14569.3|14567.3|14571.7|14569.7|14571.7|14569.7|14568.7|14566.7|46
1644306330000|2022-02-08 07:45:30|14571.5|14569.5|14573.7|14571.7|14573.9|14571.9|14571.4|14569.4|41
1644306340000|2022-02-08 07:45:40|14573.4|14571.4|14570.8|14568.8|14573.4|14571.4|14570.7|14568.7|24
1644306350000|2022-02-08 07:45:50|14570.7|14568.7|14571.5|14569.5|14572|14570|14570.4|14568.4|13
1644306360000|2022-02-08 07:46:00|14571|14569|14568.8|14566.8|14571.2|14569.2|14568.2|14566.2|13
1644306370000|2022-02-08 07:46:10|14568.5|14566.5|14564.7|14562.7|14568.5|14566.5|14564.4|14562.4|19
1644306380000|2022-02-08 07:46:20|14564.8|14562.8|14564.9|14562.9|14564.9|14562.9|14563.3|14561.3|10
1644306390000|2022-02-08 07:46:30|14562.5|14560.5|14560.2|14558.2|14562.5|14560.5|14559.4|14557.4|55
1644306400000|2022-02-08 07:46:40|14560.3|14558.3|14560.7|14558.7|14561.2|14559.2|14559.5|14557.5|15
1644306410000|2022-02-08 07:46:50|14560.9|14558.9|14561.8|14559.8|14561.8|14559.8|14560.4|14558.4|13
1644306420000|2022-02-08 07:47:00|14561.9|14559.9|14561.9|14559.9|14562.2|14560.2|14561.2|14559.2|5
1644306430000|2022-02-08 07:47:10|14561.7|14559.7|14557.3|14555.3|14561.8|14559.8|14557.2|14555.2|25
1644306440000|2022-02-08 07:47:20|14557.5|14555.5|14556.7|14554.7|14557.5|14555.5|14556|14554|48
1644306450000|2022-02-08 07:47:30|14556.8|14554.8|14556.3|14554.3|14557|14555|14555.8|14553.8|9
1644306460000|2022-02-08 07:47:40|14556.4|14554.4|14555.4|14553.4|14556.4|14554.4|14555.4|14553.4|11
1644306470000|2022-02-08 07:47:50|14555.8|14553.8|14554|14552|14555.8|14553.8|14553|14551|49
1644306480000|2022-02-08 07:48:00|14555.3|14553.3|14556.4|14554.4|14557.4|14555.4|14555.3|14553.3|36
1644306490000|2022-02-08 07:48:10|14556.5|14554.5|14558.9|14556.9|14559.7|14557.7|14556.4|14554.4|20
1644306500000|2022-02-08 07:48:20|14558.3|14556.3|14560.2|14558.2|14560.5|14558.5|14558.3|14556.3|14
1644306510000|2022-02-08 07:48:30|14560|14558|14560.4|14558.4|14560.8|14558.8|14559.5|14557.5|25
1644306520000|2022-02-08 07:48:40|14560.3|14558.3|14561.9|14559.9|14563.7|14561.7|14560.3|14558.3|24
1644306530000|2022-02-08 07:48:50|14562.7|14560.7|14564|14562|14564.8|14562.8|14562.4|14560.4|15
1644306540000|2022-02-08 07:49:00|14564.2|14562.2|14563|14561|14564.9|14562.9|14563|14561|16
1644306550000|2022-02-08 07:49:10|14562.9|14560.9|14561.9|14559.9|14563.9|14561.9|14561.5|14559.5|27
1644306560000|2022-02-08 07:49:20|14561.7|14559.7|14561.7|14559.7|14563.3|14561.3|14561.2|14559.2|24
1644306570000|2022-02-08 07:49:30|14561.8|14559.8|14562.3|14560.3|14562.8|14560.8|14561|14559|9
1644306580000|2022-02-08 07:49:40|14562.4|14560.4|14563.7|14561.7|14563.9|14561.9|14562.2|14560.2|12
1644306590000|2022-02-08 07:49:50|14563.4|14561.4|14562.8|14560.8|14563.5|14561.5|14562.2|14560.2|12
1644306600000|2022-02-08 07:50:00|14562.7|14560.7|14564.9|14562.9|14566.4|14564.4|14562|14560|15
1644306610000|2022-02-08 07:50:10|14565|14563|14565.4|14563.4|14565.7|14563.7|14564.5|14562.5|16
1644306620000|2022-02-08 07:50:20|14565.3|14563.3|14568|14566|14568|14566|14565.3|14563.3|23
1644306630000|2022-02-08 07:50:30|14567.9|14565.9|14567.5|14565.5|14568.3|14566.3|14567.5|14565.5|18
1644306640000|2022-02-08 07:50:40|14567.4|14565.4|14567.7|14565.7|14569.3|14567.3|14567.2|14565.2|24
1644306650000|2022-02-08 07:50:50|14568|14566|14569.2|14567.2|14569.2|14567.2|14567.5|14565.5|9
1644306660000|2022-02-08 07:51:00|14568.4|14566.4|14569.2|14567.2|14569.4|14567.4|14567.2|14565.2|11
1644306670000|2022-02-08 07:51:10|14569.8|14567.8|14569.7|14567.7|14570.4|14568.4|14568.8|14566.8|27
1644306680000|2022-02-08 07:51:20|14570|14568|14569.3|14567.3|14570.4|14568.4|14569.2|14567.2|11
1644306690000|2022-02-08 07:51:30|14569.5|14567.5|14568.9|14566.9|14569.5|14567.5|14568.8|14566.8|5
1644306700000|2022-02-08 07:51:40|14568.4|14566.4|14567.7|14565.7|14568.4|14566.4|14566.5|14564.5|24
1644306710000|2022-02-08 07:51:50|14568.2|14566.2|14568.4|14566.4|14569.4|14567.4|14568.2|14566.2|15
1644306720000|2022-02-08 07:52:00|14568.5|14566.5|14569.5|14567.5|14570.8|14568.8|14568.4|14566.4|14
1644306730000|2022-02-08 07:52:10|14569.7|14567.7|14570|14568|14570|14568|14568.7|14566.7|10
1644306740000|2022-02-08 07:52:20|14570.5|14568.5|14569.5|14567.5|14570.5|14568.5|14569.2|14567.2|5
1644306750000|2022-02-08 07:52:30|14569.4|14567.4|14569.4|14567.4|14569.8|14567.8|14569.2|14567.2|6
1644306760000|2022-02-08 07:52:40|14569.7|14567.7|14569|14567|14569.9|14567.9|14568.7|14566.7|9
1644306770000|2022-02-08 07:52:50|14568.9|14566.9|14567.2|14565.2|14569|14567|14566.3|14564.3|29
1644306780000|2022-02-08 07:53:00|14567.3|14565.3|14568.3|14566.3|14568.5|14566.5|14567.3|14565.3|9
1644306790000|2022-02-08 07:53:10|14568.5|14566.5|14571.2|14569.2|14571.2|14569.2|14568.4|14566.4|24
1644306800000|2022-02-08 07:53:20|14571.3|14569.3|14572.4|14570.4|14572.8|14570.8|14571|14569|9
1644306810000|2022-02-08 07:53:30|14572.9|14570.9|14572.7|14570.7|14572.9|14570.9|14571.5|14569.5|11
1644306820000|2022-02-08 07:53:40|14572.8|14570.8|14572.9|14570.9|14573|14571|14572.3|14570.3|8
1644306830000|2022-02-08 07:53:50|14572.4|14570.4|14572.5|14570.5|14572.8|14570.8|14572.2|14570.2|9
1644306840000|2022-02-08 07:54:00|14572.4|14570.4|14573.5|14571.5|14574.9|14572.9|14572.4|14570.4|61
1644306850000|2022-02-08 07:54:10|14573.3|14571.3|14575.2|14573.2|14575.2|14573.2|14572|14570|28
1644306860000|2022-02-08 07:54:20|14575.7|14573.7|14574.9|14572.9|14575.8|14573.8|14574.7|14572.7|36
1644306870000|2022-02-08 07:54:30|14574.8|14572.8|14575.9|14573.9|14576.2|14574.2|14574.8|14572.8|18
1644306880000|2022-02-08 07:54:40|14576.2|14574.2|14578.3|14576.3|14578.3|14576.3|14575.7|14573.7|42
1644306890000|2022-02-08 07:54:50|14578.2|14576.2|14577.9|14575.9|14578.3|14576.3|14575.4|14573.4|44
1644306900000|2022-02-08 07:55:00|14578|14576|14574.9|14572.9|14578.3|14576.3|14573.9|14571.9|20
1644306910000|2022-02-08 07:55:10|14575|14573|14576.2|14574.2|14577.3|14575.3|14574.2|14572.2|16
1644306920000|2022-02-08 07:55:20|14576.3|14574.3|14575.5|14573.5|14576.8|14574.8|14575.2|14573.2|21
1644306930000|2022-02-08 07:55:30|14575.2|14573.2|14575.9|14573.9|14576.4|14574.4|14575|14573|13
1644306940000|2022-02-08 07:55:40|14576.3|14574.3|14576.4|14574.4|14576.9|14574.9|14575.8|14573.8|4
1644306950000|2022-02-08 07:55:50|14576.5|14574.5|14579.2|14577.2|14579.4|14577.4|14576|14574|24
1644306960000|2022-02-08 07:56:00|14579.3|14577.3|14579.2|14577.2|14579.8|14577.8|14579|14577|9
1644306970000|2022-02-08 07:56:10|14579.3|14577.3|14578.7|14576.7|14579.4|14577.4|14577.9|14575.9|8
1644306980000|2022-02-08 07:56:20|14578.9|14576.9|14580.5|14578.5|14580.5|14578.5|14577.9|14575.9|36
1644306990000|2022-02-08 07:56:30|14580.8|14578.8|14579.9|14577.9|14580.9|14578.9|14579.4|14577.4|9
1644307000000|2022-02-08 07:56:40|14579.8|14577.8|14578.4|14576.4|14579.9|14577.9|14578.2|14576.2|20
1644307010000|2022-02-08 07:56:50|14578.3|14576.3|14578.5|14576.5|14578.9|14576.9|14578|14576|2
1644307020000|2022-02-08 07:57:00|14578.8|14576.8|14579.8|14577.8|14580.2|14578.2|14578.8|14576.8|10
1644307030000|2022-02-08 07:57:10|14579.4|14577.4|14579.4|14577.4|14579.7|14577.7|14578.8|14576.8|5
1644307040000|2022-02-08 07:57:20|14579.2|14577.2|14580|14578|14580|14578|14579.2|14577.2|4
1644307050000|2022-02-08 07:57:30|14579.9|14577.9|14577.3|14575.3|14579.9|14577.9|14577.2|14575.2|16
1644307060000|2022-02-08 07:57:40|14577.2|14575.2|14578|14576|14578.3|14576.3|14576.9|14574.9|16
1644307070000|2022-02-08 07:57:50|14578.9|14576.9|14580.2|14578.2|14580.2|14578.2|14578.9|14576.9|30
1644307080000|2022-02-08 07:58:00|14580|14578|14580|14578|14581.5|14579.5|14579|14577|17
1644307090000|2022-02-08 07:58:10|14579.9|14577.9|14579.5|14577.5|14580.4|14578.4|14578.2|14576.2|14
1644307100000|2022-02-08 07:58:20|14579.7|14577.7|14578.5|14576.5|14580.2|14578.2|14578.2|14576.2|7
1644307110000|2022-02-08 07:58:30|14578.2|14576.2|14575.3|14573.3|14578.4|14576.4|14575.3|14573.3|12
1644307120000|2022-02-08 07:58:40|14575.2|14573.2|14573.8|14571.8|14575.3|14573.3|14571.8|14569.8|46
1644307130000|2022-02-08 07:58:50|14574.3|14572.3|14575.3|14573.3|14575.3|14573.3|14574.2|14572.2|5
1644307140000|2022-02-08 07:59:00|14575.2|14573.2|14577.5|14575.5|14577.5|14575.5|14574.4|14572.4|29
1644307150000|2022-02-08 07:59:10|14577.4|14575.4|14578.8|14576.8|14578.8|14576.8|14576.9|14574.9|6
1644307160000|2022-02-08 07:59:20|14578.2|14576.2|14576.7|14574.7|14578.8|14576.8|14575.9|14573.9|13
1644307170000|2022-02-08 07:59:30|14576.5|14574.5|14573.2|14571.2|14576.5|14574.5|14573.2|14571.2|15
1644307180000|2022-02-08 07:59:40|14573|14571|14572.5|14570.5|14573.4|14571.4|14572.2|14570.2|20
1644307190000|2022-02-08 07:59:50|14572.8|14570.8|14571.4|14569.4|14572.8|14570.8|14568.9|14566.9|32
1644307200000|2022-02-08 08:00:00|14570.8|14568.8|14569.8|14567.8|14579.3|14577.3|14568.7|14566.7|144
1644307210000|2022-02-08 08:00:10|14570.2|14568.2|14564.8|14562.8|14570.7|14568.7|14563.7|14561.7|90
1644307220000|2022-02-08 08:00:20|14564.7|14562.7|14560.8|14558.8|14565|14563|14559.9|14557.9|83
1644307230000|2022-02-08 08:00:30|14560.9|14558.9|14563.7|14561.7|14564.7|14562.7|14559.7|14557.7|48
1644307240000|2022-02-08 08:00:40|14564.2|14562.2|14569.5|14567.5|14570.4|14568.4|14563.7|14561.7|77
1644307250000|2022-02-08 08:00:50|14569.4|14567.4|14563.8|14561.8|14569.9|14567.9|14563.4|14561.4|30
1644307260000|2022-02-08 08:01:00|14563.9|14561.9|14561.8|14559.8|14567.7|14565.7|14559|14557|74
1644307270000|2022-02-08 08:01:10|14561.7|14559.7|14562.8|14560.8|14562.8|14560.8|14560|14558|33
1644307280000|2022-02-08 08:01:20|14562.9|14560.9|14559.7|14557.7|14563.8|14561.8|14558.5|14556.5|43
1644307290000|2022-02-08 08:01:30|14559.5|14557.5|14559.7|14557.7|14562.8|14560.8|14556.8|14554.8|40
1644307300000|2022-02-08 08:01:40|14559.8|14557.8|14562.2|14560.2|14565.4|14563.4|14559.8|14557.8|36
1644307310000|2022-02-08 08:01:50|14562.5|14560.5|14566.8|14564.8|14567.4|14565.4|14562.2|14560.2|30
1644307320000|2022-02-08 08:02:00|14566.9|14564.9|14577.2|14575.2|14577.7|14575.7|14566.7|14564.7|95
1644307330000|2022-02-08 08:02:10|14577.3|14575.3|14582.8|14580.8|14582.9|14580.9|14577.3|14575.3|75
1644307340000|2022-02-08 08:02:20|14582.7|14580.7|14579.4|14577.4|14582.8|14580.8|14578.4|14576.4|57
1644307350000|2022-02-08 08:02:30|14579.3|14577.3|14582.9|14580.9|14584.3|14582.3|14577|14575|54
1644307360000|2022-02-08 08:02:40|14583.2|14581.2|14588.7|14586.7|14588.7|14586.7|14582.7|14580.7|69
1644307370000|2022-02-08 08:02:50|14588.4|14586.4|14583.7|14581.7|14588.5|14586.5|14583.4|14581.4|61
1644307380000|2022-02-08 08:03:00|14582.8|14580.8|14583.7|14581.7|14590.2|14588.2|14582.8|14580.8|153
1644307390000|2022-02-08 08:03:10|14583.5|14581.5|14586.5|14584.5|14588.5|14586.5|14583.4|14581.4|41
1644307400000|2022-02-08 08:03:20|14586|14584|14588.4|14586.4|14588.4|14586.4|14583.2|14581.2|105
1644307410000|2022-02-08 08:03:30|14589.2|14587.2|14590.5|14588.5|14591.5|14589.5|14586.5|14584.5|141
1644307420000|2022-02-08 08:03:40|14590.2|14588.2|14586.4|14584.4|14591.8|14589.8|14585.5|14583.5|47
1644307430000|2022-02-08 08:03:50|14586.3|14584.3|14586.8|14584.8|14588|14586|14585.8|14583.8|5
1644307440000|2022-02-08 08:04:00|14586.4|14584.4|14581.7|14579.7|14586.4|14584.4|14580.7|14578.7|28
1644307450000|2022-02-08 08:04:10|14581.5|14579.5|14583.5|14581.5|14584.4|14582.4|14581.4|14579.4|12
1644307460000|2022-02-08 08:04:20|14583.7|14581.7|14583.7|14581.7|14584|14582|14582.8|14580.8|18
1644307470000|2022-02-08 08:04:30|14583.8|14581.8|14585.2|14583.2|14587.2|14585.2|14583.7|14581.7|18
1644307480000|2022-02-08 08:04:40|14585.9|14583.9|14585.9|14583.9|14587.2|14585.2|14585.3|14583.3|24
1644307490000|2022-02-08 08:04:50|14585.8|14583.8|14585.5|14583.5|14586.7|14584.7|14585|14583|14
1644307500000|2022-02-08 08:05:00|14585.7|14583.7|14585.9|14583.9|14585.9|14583.9|14580.9|14578.9|25
1644307510000|2022-02-08 08:05:10|14586|14584|14583.9|14581.9|14586.5|14584.5|14582.4|14580.4|19
1644307520000|2022-02-08 08:05:20|14584|14582|14579.5|14577.5|14584.4|14582.4|14578.9|14576.9|21
1644307530000|2022-02-08 08:05:30|14580|14578|14580.8|14578.8|14581.5|14579.5|14579.2|14577.2|25
1644307540000|2022-02-08 08:05:40|14581|14579|14586.2|14584.2|14588.5|14586.5|14580.4|14578.4|132
1644307550000|2022-02-08 08:05:50|14586|14584|14581.3|14579.3|14586.3|14584.3|14580.3|14578.3|58
1644307560000|2022-02-08 08:06:00|14581.4|14579.4|14583|14581|14585.4|14583.4|14580.3|14578.3|22
1644307570000|2022-02-08 08:06:10|14582.9|14580.9|14582.3|14580.3|14584.3|14582.3|14581|14579|10
1644307580000|2022-02-08 08:06:20|14582.2|14580.2|14583.8|14581.8|14584.2|14582.2|14581.7|14579.7|15
1644307590000|2022-02-08 08:06:30|14583.9|14581.9|14582.9|14580.9|14583.9|14581.9|14580.9|14578.9|29
1644307600000|2022-02-08 08:06:40|14583|14581|14583.4|14581.4|14584.2|14582.2|14581.9|14579.9|17
1644307610000|2022-02-08 08:06:50|14583.5|14581.5|14583.4|14581.4|14585|14583|14582.4|14580.4|29
1644307620000|2022-02-08 08:07:00|14583.3|14581.3|14583.3|14581.3|14584.4|14582.4|14583.3|14581.3|11
1644307630000|2022-02-08 08:07:10|14583.4|14581.4|14570.8|14568.8|14583.8|14581.8|14570.3|14568.3|106
1644307640000|2022-02-08 08:07:20|14571.3|14569.3|14573.4|14571.4|14573.7|14571.7|14570.9|14568.9|33
1644307650000|2022-02-08 08:07:30|14573.2|14571.2|14577.9|14575.9|14578.4|14576.4|14571.8|14569.8|29
1644307660000|2022-02-08 08:07:40|14577.7|14575.7|14572.9|14570.9|14577.7|14575.7|14571.8|14569.8|31
1644307670000|2022-02-08 08:07:50|14572.8|14570.8|14571.8|14569.8|14573.4|14571.4|14569.7|14567.7|33
1644307680000|2022-02-08 08:08:00|14573.2|14571.2|14574.5|14572.5|14576.5|14574.5|14572.5|14570.5|28
1644307690000|2022-02-08 08:08:10|14574.9|14572.9|14571.5|14569.5|14575.4|14573.4|14571.2|14569.2|22
1644307700000|2022-02-08 08:08:20|14571.4|14569.4|14572.8|14570.8|14572.9|14570.9|14569.2|14567.2|25
1644307710000|2022-02-08 08:08:30|14572.7|14570.7|14570|14568|14572.8|14570.8|14569.9|14567.9|11
1644307720000|2022-02-08 08:08:40|14570.2|14568.2|14569.7|14567.7|14570.7|14568.7|14568.2|14566.2|31
1644307730000|2022-02-08 08:08:50|14571.5|14569.5|14569.5|14567.5|14571.5|14569.5|14567.5|14565.5|124
1644307740000|2022-02-08 08:09:00|14570.7|14568.7|14570.5|14568.5|14572.9|14570.9|14569.5|14567.5|30
1644307750000|2022-02-08 08:09:10|14570.9|14568.9|14575.7|14573.7|14575.9|14573.9|14570.4|14568.4|34
1644307760000|2022-02-08 08:09:20|14575.2|14573.2|14576.8|14574.8|14577|14575|14573.9|14571.9|14
1644307770000|2022-02-08 08:09:30|14576.7|14574.7|14573.5|14571.5|14577|14575|14571|14569|42
1644307780000|2022-02-08 08:09:40|14573.9|14571.9|14569.8|14567.8|14574.5|14572.5|14569.2|14567.2|28
1644307790000|2022-02-08 08:09:50|14569.9|14567.9|14570|14568|14571.2|14569.2|14568.7|14566.7|26
1644307800000|2022-02-08 08:10:00|14570.4|14568.4|14572.3|14570.3|14572.3|14570.3|14569.3|14567.3|24
1644307810000|2022-02-08 08:10:10|14572.2|14570.2|14574.9|14572.9|14575.2|14573.2|14571.5|14569.5|50
1644307820000|2022-02-08 08:10:20|14574.7|14572.7|14582.2|14580.2|14583.3|14581.3|14574.7|14572.7|98
1644307830000|2022-02-08 08:10:30|14581.8|14579.8|14579.7|14577.7|14581.8|14579.8|14579.3|14577.3|30
1644307840000|2022-02-08 08:10:40|14579.5|14577.5|14578.9|14576.9|14580.9|14578.9|14578.8|14576.8|25
1644307850000|2022-02-08 08:10:50|14578.3|14576.3|14580.3|14578.3|14581.3|14579.3|14576|14574|25
1644307860000|2022-02-08 08:11:00|14580.4|14578.4|14578.8|14576.8|14581.2|14579.2|14578.7|14576.7|26
1644307870000|2022-02-08 08:11:10|14578.9|14576.9|14576.2|14574.2|14579.4|14577.4|14575.4|14573.4|27
1644307880000|2022-02-08 08:11:20|14576|14574|14575.4|14573.4|14578.4|14576.4|14574.8|14572.8|28
1644307890000|2022-02-08 08:11:30|14574.9|14572.9|14573.4|14571.4|14576.4|14574.4|14572.9|14570.9|47
1644307900000|2022-02-08 08:11:40|14573.3|14571.3|14570.8|14568.8|14573.3|14571.3|14570.4|14568.4|21
1644307910000|2022-02-08 08:11:50|14570.7|14568.7|14571.5|14569.5|14572.3|14570.3|14570.2|14568.2|32
1644307920000|2022-02-08 08:12:00|14571.9|14569.9|14575|14573|14575.9|14573.9|14571.7|14569.7|27
1644307930000|2022-02-08 08:12:10|14575.2|14573.2|14575.7|14573.7|14577.5|14575.5|14575.2|14573.2|32
1644307940000|2022-02-08 08:12:20|14575.9|14573.9|14574.2|14572.2|14576|14574|14573.7|14571.7|20
1644307950000|2022-02-08 08:12:30|14574|14572|14574.2|14572.2|14575.2|14573.2|14571.8|14569.8|16
1644307960000|2022-02-08 08:12:40|14574|14572|14573.5|14571.5|14575.7|14573.7|14571.8|14569.8|22
1644307970000|2022-02-08 08:12:50|14574.5|14572.5|14573.5|14571.5|14574.8|14572.8|14573|14571|17
1644307980000|2022-02-08 08:13:00|14573.2|14571.2|14576.7|14574.7|14576.7|14574.7|14572.8|14570.8|28
1644307990000|2022-02-08 08:13:10|14576|14574|14575.4|14573.4|14577.8|14575.8|14574.3|14572.3|29
1644308000000|2022-02-08 08:13:20|14575.5|14573.5|14573.5|14571.5|14577|14575|14571.7|14569.7|24
1644308010000|2022-02-08 08:13:30|14573.7|14571.7|14572.8|14570.8|14573.7|14571.7|14572|14570|19
1644308020000|2022-02-08 08:13:40|14572.9|14570.9|14575.2|14573.2|14576.2|14574.2|14572.7|14570.7|16
1644308030000|2022-02-08 08:13:50|14575|14573|14573.7|14571.7|14575|14573|14573.3|14571.3|14
1644308040000|2022-02-08 08:14:00|14573.8|14571.8|14574.4|14572.4|14575.7|14573.7|14572.7|14570.7|30
1644308050000|2022-02-08 08:14:10|14574.5|14572.5|14576.7|14574.7|14578|14576|14573.2|14571.2|27
1644308060000|2022-02-08 08:14:20|14576.8|14574.8|14577|14575|14577.5|14575.5|14575.9|14573.9|25
1644308070000|2022-02-08 08:14:30|14577.3|14575.3|14578|14576|14578.2|14576.2|14576.2|14574.2|27
1644308080000|2022-02-08 08:14:40|14578.2|14576.2|14578.7|14576.7|14578.8|14576.8|14577|14575|22
1644308090000|2022-02-08 08:14:50|14578|14576|14578.3|14576.3|14578.8|14576.8|14576.7|14574.7|21
1644308100000|2022-02-08 08:15:00|14578.5|14576.5|14576.2|14574.2|14580.4|14578.4|14575.8|14573.8|61
1644308110000|2022-02-08 08:15:10|14576.4|14574.4|14574.5|14572.5|14578.5|14576.5|14573.7|14571.7|36
1644308120000|2022-02-08 08:15:20|14574.4|14572.4|14574.7|14572.7|14575.7|14573.7|14573.8|14571.8|18
1644308130000|2022-02-08 08:15:30|14574.5|14572.5|14572.5|14570.5|14576|14574|14572.5|14570.5|30
1644308140000|2022-02-08 08:15:40|14572.2|14570.2|14576.9|14574.9|14576.9|14574.9|14571.9|14569.9|33
1644308150000|2022-02-08 08:15:50|14576.8|14574.8|14575.7|14573.7|14577|14575|14574.8|14572.8|15
1644308160000|2022-02-08 08:16:00|14575.8|14573.8|14576.3|14574.3|14576.8|14574.8|14573.4|14571.4|30
1644308170000|2022-02-08 08:16:10|14577|14575|14577.8|14575.8|14579|14577|14577|14575|21
1644308180000|2022-02-08 08:16:20|14579|14577|14583|14581|14583|14581|14578.2|14576.2|34
1644308190000|2022-02-08 08:16:30|14582.9|14580.9|14580.8|14578.8|14582.9|14580.9|14580.5|14578.5|13
1644308200000|2022-02-08 08:16:40|14580.4|14578.4|14580.5|14578.5|14581.2|14579.2|14579|14577|23
1644308210000|2022-02-08 08:16:50|14580.9|14578.9|14583|14581|14583|14581|14580.7|14578.7|26
1644308220000|2022-02-08 08:17:00|14583.2|14581.2|14584|14582|14584.3|14582.3|14581.7|14579.7|39
1644308230000|2022-02-08 08:17:10|14584.3|14582.3|14584.2|14582.2|14589.4|14587.4|14584.2|14582.2|88
1644308240000|2022-02-08 08:17:20|14584.3|14582.3|14586.4|14584.4|14587.8|14585.8|14584.2|14582.2|23
1644308250000|2022-02-08 08:17:30|14586.2|14584.2|14583.7|14581.7|14586.2|14584.2|14583.5|14581.5|38
1644308260000|2022-02-08 08:17:40|14584.3|14582.3|14583.7|14581.7|14585.9|14583.9|14583.3|14581.3|12
1644308270000|2022-02-08 08:17:50|14583.5|14581.5|14583.7|14581.7|14584|14582|14583|14581|18
1644308280000|2022-02-08 08:18:00|14583.4|14581.4|14584.3|14582.3|14584.5|14582.5|14582.9|14580.9|7
1644308290000|2022-02-08 08:18:10|14584|14582|14579.3|14577.3|14584|14582|14579.2|14577.2|40
1644308300000|2022-02-08 08:18:20|14579|14577|14577.2|14575.2|14579.7|14577.7|14576.9|14574.9|53
1644308310000|2022-02-08 08:18:30|14576.8|14574.8|14573.4|14571.4|14576.8|14574.8|14571.3|14569.3|77
1644308320000|2022-02-08 08:18:40|14573.5|14571.5|14572.8|14570.8|14575.3|14573.3|14572.5|14570.5|46
1644308330000|2022-02-08 08:18:50|14572.9|14570.9|14572.9|14570.9|14574.5|14572.5|14571.4|14569.4|56
1644308340000|2022-02-08 08:19:00|14573|14571|14572.2|14570.2|14574.3|14572.3|14570.7|14568.7|35
1644308350000|2022-02-08 08:19:10|14572.3|14570.3|14569.7|14567.7|14572.3|14570.3|14566.8|14564.8|62
1644308360000|2022-02-08 08:19:20|14569.9|14567.9|14571.9|14569.9|14571.9|14569.9|14569.9|14567.9|36
1644308370000|2022-02-08 08:19:30|14571.8|14569.8|14573.8|14571.8|14573.9|14571.9|14571.7|14569.7|15
1644308380000|2022-02-08 08:19:40|14574.5|14572.5|14573.7|14571.7|14575.4|14573.4|14573.4|14571.4|17
1644308390000|2022-02-08 08:19:50|14573.8|14571.8|14572.8|14570.8|14573.8|14571.8|14571.8|14569.8|16
1644308400000|2022-02-08 08:20:00|14572.9|14570.9|14579.4|14577.4|14581|14579|14572.9|14570.9|41
1644308410000|2022-02-08 08:20:10|14579.7|14577.7|14579.5|14577.5|14580.2|14578.2|14578|14576|10
1644308420000|2022-02-08 08:20:20|14579.4|14577.4|14580.3|14578.3|14580.9|14578.9|14579.2|14577.2|15
1644308430000|2022-02-08 08:20:30|14580.2|14578.2|14581.8|14579.8|14582.4|14580.4|14580.2|14578.2|14
1644308440000|2022-02-08 08:20:40|14581.9|14579.9|14583.2|14581.2|14584|14582|14581.7|14579.7|35
1644308450000|2022-02-08 08:20:50|14582.3|14580.3|14584.3|14582.3|14585|14583|14582.2|14580.2|30
1644308460000|2022-02-08 08:21:00|14583.9|14581.9|14585.2|14583.2|14585.5|14583.5|14583.4|14581.4|30
1644308470000|2022-02-08 08:21:10|14585|14583|14585.8|14583.8|14586.9|14584.9|14584|14582|23
1644308480000|2022-02-08 08:21:20|14585.4|14583.4|14585.8|14583.8|14586.2|14584.2|14585.3|14583.3|12
1644308490000|2022-02-08 08:21:30|14585.7|14583.7|14586.4|14584.4|14587.5|14585.5|14584.5|14582.5|32
1644308500000|2022-02-08 08:21:40|14586.2|14584.2|14585|14583|14586.8|14584.8|14584.9|14582.9|18
1644308510000|2022-02-08 08:21:50|14584.5|14582.5|14586.4|14584.4|14587|14585|14584.5|14582.5|30
1644308520000|2022-02-08 08:22:00|14586.3|14584.3|14583.5|14581.5|14586.4|14584.4|14581.9|14579.9|39
1644308530000|2022-02-08 08:22:10|14583|14581|14587.7|14585.7|14588.2|14586.2|14583|14581|38
1644308540000|2022-02-08 08:22:20|14587.3|14585.3|14587.3|14585.3|14588.8|14586.8|14586.7|14584.7|57
1644308550000|2022-02-08 08:22:30|14587.8|14585.8|14586.9|14584.9|14587.8|14585.8|14585.5|14583.5|34
1644308560000|2022-02-08 08:22:40|14586.5|14584.5|14585.9|14583.9|14588.3|14586.3|14585.7|14583.7|17
1644308570000|2022-02-08 08:22:50|14585.8|14583.8|14587.7|14585.7|14587.8|14585.8|14585.5|14583.5|26
1644308580000|2022-02-08 08:23:00|14587.5|14585.5|14591.9|14589.9|14591.9|14589.9|14587.3|14585.3|44
1644308590000|2022-02-08 08:23:10|14591.8|14589.8|14591.4|14589.4|14592.7|14590.7|14590.7|14588.7|42
1644308600000|2022-02-08 08:23:20|14591.3|14589.3|14597.3|14595.3|14597.8|14595.8|14591.3|14589.3|65
1644308610000|2022-02-08 08:23:30|14597.4|14595.4|14599.4|14597.4|14600.3|14598.3|14597.4|14595.4|89
1644308620000|2022-02-08 08:23:40|14600.2|14598.2|14597.9|14595.9|14602.5|14600.5|14595.2|14593.2|137
1644308630000|2022-02-08 08:23:50|14597.7|14595.7|14598.4|14596.4|14600.2|14598.2|14597.7|14595.7|37
1644308640000|2022-02-08 08:24:00|14598.5|14596.5|14596.4|14594.4|14598.9|14596.9|14595.7|14593.7|17
1644308650000|2022-02-08 08:24:10|14596.3|14594.3|14597.4|14595.4|14598|14596|14596|14594|16
1644308660000|2022-02-08 08:24:20|14597.2|14595.2|14597.7|14595.7|14598.4|14596.4|14596.9|14594.9|11
1644308670000|2022-02-08 08:24:30|14597.4|14595.4|14593.9|14591.9|14597.7|14595.7|14593.5|14591.5|33
1644308680000|2022-02-08 08:24:40|14594|14592|14594.5|14592.5|14595.4|14593.4|14593|14591|19
1644308690000|2022-02-08 08:24:50|14594.9|14592.9|14594.8|14592.8|14597.3|14595.3|14593.8|14591.8|13
1644308700000|2022-02-08 08:25:00|14594.7|14592.7|14590.7|14588.7|14595.2|14593.2|14590.7|14588.7|33
1644308710000|2022-02-08 08:25:10|14590.9|14588.9|14591.9|14589.9|14592.2|14590.2|14590.2|14588.2|21
1644308720000|2022-02-08 08:25:20|14591.8|14589.8|14593.2|14591.2|14593.7|14591.7|14591.4|14589.4|9
1644308730000|2022-02-08 08:25:30|14593|14591|14595.7|14593.7|14596.8|14594.8|14593|14591|34
1644308740000|2022-02-08 08:25:40|14595.5|14593.5|14598.2|14596.2|14598.7|14596.7|14595.5|14593.5|30
1644308750000|2022-02-08 08:25:50|14597.7|14595.7|14600.8|14598.8|14601.3|14599.3|14597.7|14595.7|52
1644308760000|2022-02-08 08:26:00|14600.7|14598.7|14594.8|14592.8|14600.9|14598.9|14594.7|14592.7|22
1644308770000|2022-02-08 08:26:10|14594.9|14592.9|14590.8|14588.8|14595.9|14593.9|14586.8|14584.8|126
1644308780000|2022-02-08 08:26:20|14590.9|14588.9|14590.2|14588.2|14592.4|14590.4|14590|14588|40
1644308790000|2022-02-08 08:26:30|14590.3|14588.3|14590.4|14588.4|14592.3|14590.3|14589.3|14587.3|93
1644308800000|2022-02-08 08:26:40|14590.2|14588.2|14590.5|14588.5|14590.9|14588.9|14589.3|14587.3|11
1644308810000|2022-02-08 08:26:50|14590.7|14588.7|14589.3|14587.3|14590.9|14588.9|14587.8|14585.8|60
1644308820000|2022-02-08 08:27:00|14589.4|14587.4|14588.2|14586.2|14589.8|14587.8|14586.3|14584.3|35
1644308830000|2022-02-08 08:27:10|14588.3|14586.3|14589.7|14587.7|14590.9|14588.9|14588.3|14586.3|18
1644308840000|2022-02-08 08:27:20|14589.8|14587.8|14591|14589|14591.4|14589.4|14589.5|14587.5|7
1644308850000|2022-02-08 08:27:30|14591.3|14589.3|14597.4|14595.4|14597.4|14595.4|14591|14589|51
1644308860000|2022-02-08 08:27:40|14597.5|14595.5|14598.9|14596.9|14599.2|14597.2|14596.7|14594.7|41
1644308870000|2022-02-08 08:27:50|14599|14597|14598.3|14596.3|14599.8|14597.8|14598|14596|30
1644308880000|2022-02-08 08:28:00|14598.2|14596.2|14596.2|14594.2|14598.2|14596.2|14594.7|14592.7|29
1644308890000|2022-02-08 08:28:10|14595.9|14593.9|14594.7|14592.7|14597.4|14595.4|14594.4|14592.4|11
1644308900000|2022-02-08 08:28:20|14594.5|14592.5|14595.4|14593.4|14595.5|14593.5|14594.4|14592.4|5
1644308910000|2022-02-08 08:28:30|14595.7|14593.7|14591.9|14589.9|14596.2|14594.2|14591.7|14589.7|18
1644308920000|2022-02-08 08:28:40|14592.4|14590.4|14591.2|14589.2|14594.4|14592.4|14591.2|14589.2|27
1644308930000|2022-02-08 08:28:50|14591|14589|14591.8|14589.8|14592.7|14590.7|14590.7|14588.7|18
1644308940000|2022-02-08 08:29:00|14593|14591|14595.7|14593.7|14595.9|14593.9|14592|14590|20
1644308950000|2022-02-08 08:29:10|14595.5|14593.5|14592.9|14590.9|14595.5|14593.5|14592.2|14590.2|19
1644308960000|2022-02-08 08:29:20|14593.7|14591.7|14596.2|14594.2|14596.4|14594.4|14592.5|14590.5|32
1644308970000|2022-02-08 08:29:30|14596.3|14594.3|14594.9|14592.9|14596.4|14594.4|14594.3|14592.3|11
1644308980000|2022-02-08 08:29:40|14595|14593|14596.3|14594.3|14597.7|14595.7|14595|14593|18
1644308990000|2022-02-08 08:29:50|14596.4|14594.4|14598.7|14596.7|14598.7|14596.7|14596|14594|30
1644309000000|2022-02-08 08:30:00|14598.2|14596.2|14598.7|14596.7|14599.5|14597.5|14595.9|14593.9|46
1644309010000|2022-02-08 08:30:10|14598.8|14596.8|14598.7|14596.7|14600.5|14598.5|14597.8|14595.8|10
1644309020000|2022-02-08 08:30:20|14598.8|14596.8|14599.3|14597.3|14600.4|14598.4|14598.7|14596.7|28
1644309030000|2022-02-08 08:30:30|14599.2|14597.2|14599.4|14597.4|14600.2|14598.2|14598.3|14596.3|20
1644309040000|2022-02-08 08:30:40|14599.8|14597.8|14604.9|14602.9|14605.8|14603.8|14598.9|14596.9|78
1644309050000|2022-02-08 08:30:50|14605|14603|14606.5|14604.5|14607.2|14605.2|14604.2|14602.2|47
1644309060000|2022-02-08 08:31:00|14606.2|14604.2|14603.5|14601.5|14607.4|14605.4|14602.8|14600.8|47
1644309070000|2022-02-08 08:31:10|14603.4|14601.4|14603.3|14601.3|14604.3|14602.3|14601.8|14599.8|22
1644309080000|2022-02-08 08:31:20|14603.2|14601.2|14602|14600|14603.3|14601.3|14600.5|14598.5|27
1644309090000|2022-02-08 08:31:30|14601.4|14599.4|14598.3|14596.3|14601.4|14599.4|14598.2|14596.2|30
1644309100000|2022-02-08 08:31:40|14597.3|14595.3|14595.9|14593.9|14599.2|14597.2|14595.9|14593.9|48
1644309110000|2022-02-08 08:31:50|14596|14594|14592.5|14590.5|14596|14594|14591.5|14589.5|59
1644309120000|2022-02-08 08:32:00|14592.7|14590.7|14593.4|14591.4|14595.2|14593.2|14592.3|14590.3|43
1644309130000|2022-02-08 08:32:10|14593.2|14591.2|14592|14590|14594.4|14592.4|14592|14590|23
1644309140000|2022-02-08 08:32:20|14592.5|14590.5|14592.5|14590.5|14593|14591|14592|14590|9
1644309150000|2022-02-08 08:32:30|14593|14591|14593.5|14591.5|14594.8|14592.8|14592.3|14590.3|30
1644309160000|2022-02-08 08:32:40|14593.7|14591.7|14593.5|14591.5|14594.2|14592.2|14592.9|14590.9|19
1644309170000|2022-02-08 08:32:50|14593.7|14591.7|14593.5|14591.5|14596.9|14594.9|14592.8|14590.8|23
1644309180000|2022-02-08 08:33:00|14593.4|14591.4|14593.7|14591.7|14595.2|14593.2|14593.2|14591.2|10
1644309190000|2022-02-08 08:33:10|14593.4|14591.4|14594.2|14592.2|14595.2|14593.2|14593.3|14591.3|49
1644309200000|2022-02-08 08:33:20|14594.3|14592.3|14595.8|14593.8|14595.9|14593.9|14593.5|14591.5|14
1644309210000|2022-02-08 08:33:30|14595.7|14593.7|14594.8|14592.8|14595.9|14593.9|14593.9|14591.9|13
1644309220000|2022-02-08 08:33:40|14594.4|14592.4|14591.7|14589.7|14595.8|14593.8|14591.4|14589.4|39
1644309230000|2022-02-08 08:33:50|14591.5|14589.5|14591|14589|14592.4|14590.4|14590.8|14588.8|7
1644309240000|2022-02-08 08:34:00|14590.9|14588.9|14591.4|14589.4|14593.2|14591.2|14589.9|14587.9|25
1644309250000|2022-02-08 08:34:10|14591.5|14589.5|14588.9|14586.9|14592.2|14590.2|14588.7|14586.7|17
1644309260000|2022-02-08 08:34:20|14589|14587|14585.9|14583.9|14589.9|14587.9|14585.2|14583.2|91
1644309270000|2022-02-08 08:34:30|14585.8|14583.8|14587.8|14585.8|14588|14586|14585.7|14583.7|16
1644309280000|2022-02-08 08:34:40|14587.9|14585.9|14589.3|14587.3|14590.7|14588.7|14587.9|14585.9|13
1644309290000|2022-02-08 08:34:50|14589.4|14587.4|14590.2|14588.2|14590.2|14588.2|14587.9|14585.9|14
1644309300000|2022-02-08 08:35:00|14589.7|14587.7|14586.4|14584.4|14589.7|14587.7|14585.3|14583.3|57
1644309310000|2022-02-08 08:35:10|14586.3|14584.3|14589.9|14587.9|14590.3|14588.3|14586.3|14584.3|58
1644309320000|2022-02-08 08:35:20|14589.8|14587.8|14587.5|14585.5|14590.3|14588.3|14587.2|14585.2|13
1644309330000|2022-02-08 08:35:30|14587.7|14585.7|14588|14586|14589.4|14587.4|14587.7|14585.7|5
1644309340000|2022-02-08 08:35:40|14588.2|14586.2|14589.9|14587.9|14589.9|14587.9|14586.5|14584.5|24
1644309350000|2022-02-08 08:35:50|14589.7|14587.7|14593.2|14591.2|14593.7|14591.7|14589.7|14587.7|29
1644309360000|2022-02-08 08:36:00|14593.5|14591.5|14596|14594|14596|14594|14591.8|14589.8|43
1644309370000|2022-02-08 08:36:10|14595.8|14593.8|14600.2|14598.2|14600.2|14598.2|14595.7|14593.7|32
1644309380000|2022-02-08 08:36:20|14599.8|14597.8|14598.2|14596.2|14600.5|14598.5|14598.2|14596.2|44
1644309390000|2022-02-08 08:36:30|14597.9|14595.9|14597.9|14595.9|14598.7|14596.7|14597|14595|12
1644309400000|2022-02-08 08:36:40|14597.7|14595.7|14597.7|14595.7|14599|14597|14597.5|14595.5|13
1644309410000|2022-02-08 08:36:50|14597.8|14595.8|14599|14597|14599|14597|14596.9|14594.9|9
1644309420000|2022-02-08 08:37:00|14598.9|14596.9|14597.8|14595.8|14599.8|14597.8|14596.8|14594.8|18
1644309430000|2022-02-08 08:37:10|14597.7|14595.7|14597.7|14595.7|14597.9|14595.9|14596.4|14594.4|8
1644309440000|2022-02-08 08:37:20|14597.5|14595.5|14597.5|14595.5|14598.8|14596.8|14595.8|14593.8|5
1644309450000|2022-02-08 08:37:30|14597.7|14595.7|14597.8|14595.8|14599.7|14597.7|14596.9|14594.9|6
1644309460000|2022-02-08 08:37:40|14597.9|14595.9|14599.3|14597.3|14600.2|14598.2|14597.9|14595.9|9
1644309470000|2022-02-08 08:37:50|14599.7|14597.7|14601.4|14599.4|14601.7|14599.7|14599.4|14597.4|24
1644309480000|2022-02-08 08:38:00|14601.3|14599.3|14603.4|14601.4|14603.8|14601.8|14600.8|14598.8|32
1644309490000|2022-02-08 08:38:10|14603.3|14601.3|14600.4|14598.4|14603.8|14601.8|14599.9|14597.9|19
1644309500000|2022-02-08 08:38:20|14600.3|14598.3|14599|14597|14601.3|14599.3|14598|14596|14
1644309510000|2022-02-08 08:38:30|14598.9|14596.9|14596.8|14594.8|14599|14597|14595.8|14593.8|22
1644309520000|2022-02-08 08:38:40|14596.9|14594.9|14596.7|14594.7|14597.8|14595.8|14595.5|14593.5|26
1644309530000|2022-02-08 08:38:50|14596.5|14594.5|14596.9|14594.9|14598.5|14596.5|14596.4|14594.4|11
1644309540000|2022-02-08 08:39:00|14597.3|14595.3|14596.9|14594.9|14598|14596|14595.7|14593.7|13
1644309550000|2022-02-08 08:39:10|14597.7|14595.7|14597.2|14595.2|14597.8|14595.8|14596.2|14594.2|16
1644309560000|2022-02-08 08:39:20|14597|14595|14594.4|14592.4|14597.7|14595.7|14593.9|14591.9|30
1644309570000|2022-02-08 08:39:30|14594.3|14592.3|14593.8|14591.8|14594.4|14592.4|14592.2|14590.2|21
1644309580000|2022-02-08 08:39:40|14594.5|14592.5|14596.8|14594.8|14596.8|14594.8|14593.8|14591.8|4
1644309590000|2022-02-08 08:39:50|14596.7|14594.7|14598.4|14596.4|14599.2|14597.2|14596|14594|18
1644309600000|2022-02-08 08:40:00|14598.2|14596.2|14599.2|14597.2|14599.7|14597.7|14597|14595|12
1644309610000|2022-02-08 08:40:10|14598.7|14596.7|14601.8|14599.8|14602.4|14600.4|14598.7|14596.7|24
1644309620000|2022-02-08 08:40:20|14601.7|14599.7|14601.4|14599.4|14602.2|14600.2|14601|14599|10
1644309630000|2022-02-08 08:40:30|14601.3|14599.3|14603.7|14601.7|14604.5|14602.5|14601.3|14599.3|25
1644309640000|2022-02-08 08:40:40|14603.5|14601.5|14604.9|14602.9|14605.9|14603.9|14603.4|14601.4|30
1644309650000|2022-02-08 08:40:50|14604.7|14602.7|14604|14602|14605.9|14603.9|14603.7|14601.7|23
1644309660000|2022-02-08 08:41:00|14604.2|14602.2|14600.3|14598.3|14604.2|14602.2|14600.2|14598.2|44
1644309670000|2022-02-08 08:41:10|14600.2|14598.2|14596.3|14594.3|14600.2|14598.2|14594.5|14592.5|28
1644309680000|2022-02-08 08:41:20|14595.9|14593.9|14595.4|14593.4|14596.9|14594.9|14594.7|14592.7|27
1644309690000|2022-02-08 08:41:30|14595|14593|14593.9|14591.9|14595.4|14593.4|14593.8|14591.8|16
1644309700000|2022-02-08 08:41:40|14593.5|14591.5|14589.3|14587.3|14593.5|14591.5|14588.7|14586.7|45
1644309710000|2022-02-08 08:41:50|14589.4|14587.4|14589.4|14587.4|14589.8|14587.8|14588.3|14586.3|47
1644309720000|2022-02-08 08:42:00|14589.7|14587.7|14591.9|14589.9|14592.7|14590.7|14589.7|14587.7|34
1644309730000|2022-02-08 08:42:10|14592.4|14590.4|14591.9|14589.9|14594.4|14592.4|14591.9|14589.9|38
1644309740000|2022-02-08 08:42:20|14591.8|14589.8|14591.5|14589.5|14592.3|14590.3|14589.7|14587.7|21
1644309750000|2022-02-08 08:42:30|14591.4|14589.4|14590.7|14588.7|14591.7|14589.7|14589|14587|18
1644309760000|2022-02-08 08:42:40|14590.9|14588.9|14592.3|14590.3|14593.4|14591.4|14590.4|14588.4|16
1644309770000|2022-02-08 08:42:50|14592.5|14590.5|14591|14589|14592.7|14590.7|14590.2|14588.2|28
1644309780000|2022-02-08 08:43:00|14591.2|14589.2|14589.4|14587.4|14591.5|14589.5|14589.2|14587.2|14
1644309790000|2022-02-08 08:43:10|14589.3|14587.3|14585.4|14583.4|14589.4|14587.4|14585.4|14583.4|35
1644309800000|2022-02-08 08:43:20|14585.5|14583.5|14585.2|14583.2|14585.8|14583.8|14583.8|14581.8|62
1644309810000|2022-02-08 08:43:30|14585.3|14583.3|14584.4|14582.4|14586.4|14584.4|14582.4|14580.4|79
1644309820000|2022-02-08 08:43:40|14584.3|14582.3|14586.2|14584.2|14586.2|14584.2|14583.3|14581.3|30
1644309830000|2022-02-08 08:43:50|14586|14584|14586|14584|14588.3|14586.3|14584.9|14582.9|38
1644309840000|2022-02-08 08:44:00|14585.5|14583.5|14585.7|14583.7|14585.8|14583.8|14584|14582|14
1644309850000|2022-02-08 08:44:10|14586.3|14584.3|14587|14585|14587.8|14585.8|14585.4|14583.4|19
1644309860000|2022-02-08 08:44:20|14587.4|14585.4|14590.3|14588.3|14590.5|14588.5|14587.4|14585.4|19
1644309870000|2022-02-08 08:44:30|14590.2|14588.2|14590|14588|14591.7|14589.7|14590|14588|7
1644309880000|2022-02-08 08:44:40|14589.8|14587.8|14589.2|14587.2|14589.9|14587.9|14588|14586|10
1644309890000|2022-02-08 08:44:50|14589|14587|14584.2|14582.2|14589.2|14587.2|14583.3|14581.3|12
1644309900000|2022-02-08 08:45:00|14584|14582|14587.9|14585.9|14588|14586|14583.3|14581.3|21
1644309910000|2022-02-08 08:45:10|14588|14586|14589.8|14587.8|14589.9|14587.9|14587.2|14585.2|21
1644309920000|2022-02-08 08:45:20|14589.7|14587.7|14589.3|14587.3|14590.9|14588.9|14588.7|14586.7|12
1644309930000|2022-02-08 08:45:30|14589.4|14587.4|14586.4|14584.4|14590.4|14588.4|14586|14584|15
1644309940000|2022-02-08 08:45:40|14586.5|14584.5|14586.7|14584.7|14588.3|14586.3|14586.4|14584.4|1
1644309950000|2022-02-08 08:45:50|14586.8|14584.8|14586.7|14584.7|14587.3|14585.3|14585.8|14583.8|12
1644309960000|2022-02-08 08:46:00|14586.8|14584.8|14586.9|14584.9|14587.3|14585.3|14584.7|14582.7|6
1644309970000|2022-02-08 08:46:10|14587|14585|14588.4|14586.4|14588.7|14586.7|14586.8|14584.8|27
1644309980000|2022-02-08 08:46:20|14589|14587|14587.7|14585.7|14589.3|14587.3|14586.2|14584.2|14
1644309990000|2022-02-08 08:46:30|14587.8|14585.8|14587.2|14585.2|14588.5|14586.5|14587.2|14585.2|11
1644310000000|2022-02-08 08:46:40|14586.9|14584.9|14586.3|14584.3|14588.3|14586.3|14586|14584|14
1644310010000|2022-02-08 08:46:50|14586.4|14584.4|14587.4|14585.4|14587.9|14585.9|14586.4|14584.4|2
1644310020000|2022-02-08 08:47:00|14587.3|14585.3|14590.8|14588.8|14590.9|14588.9|14586.9|14584.9|23
1644310030000|2022-02-08 08:47:10|14590.9|14588.9|14591.9|14589.9|14593.9|14591.9|14590.9|14588.9|18
1644310040000|2022-02-08 08:47:20|14591.8|14589.8|14588.4|14586.4|14591.8|14589.8|14587.9|14585.9|24
1644310050000|2022-02-08 08:47:30|14588.2|14586.2|14587.3|14585.3|14589.5|14587.5|14586.3|14584.3|11
1644310060000|2022-02-08 08:47:40|14587.5|14585.5|14591.3|14589.3|14591.3|14589.3|14587.5|14585.5|7
1644310070000|2022-02-08 08:47:50|14591.2|14589.2|14592.3|14590.3|14593.4|14591.4|14590.5|14588.5|36
1644310080000|2022-02-08 08:48:00|14592.2|14590.2|14592.5|14590.5|14593.8|14591.8|14590.9|14588.9|16
1644310090000|2022-02-08 08:48:10|14592.7|14590.7|14590.4|14588.4|14593|14591|14590.4|14588.4|18
1644310100000|2022-02-08 08:48:20|14590.5|14588.5|14591.3|14589.3|14592.7|14590.7|14590.3|14588.3|9
1644310110000|2022-02-08 08:48:30|14591.4|14589.4|14593.2|14591.2|14593.7|14591.7|14590.2|14588.2|17
1644310120000|2022-02-08 08:48:40|14593|14591|14596.4|14594.4|14598|14596|14592.7|14590.7|23
1644310130000|2022-02-08 08:48:50|14596.9|14594.9|14595.7|14593.7|14597.5|14595.5|14595.7|14593.7|6
1644310140000|2022-02-08 08:49:00|14595.8|14593.8|14595.7|14593.7|14597.5|14595.5|14594.2|14592.2|85
1644310150000|2022-02-08 08:49:10|14595.8|14593.8|14600.5|14598.5|14600.9|14598.9|14595.8|14593.8|43
1644310160000|2022-02-08 08:49:20|14600.4|14598.4|14605|14603|14605|14603|14600.2|14598.2|73
1644310170000|2022-02-08 08:49:30|14604.8|14602.8|14609.3|14607.3|14609.3|14607.3|14604.3|14602.3|97
1644310180000|2022-02-08 08:49:40|14609.2|14607.2|14613.4|14611.4|14613.5|14611.5|14606.4|14604.4|250
1644310190000|2022-02-08 08:49:50|14613.7|14611.7|14615.3|14613.3|14616.2|14614.2|14613.5|14611.5|94
1644310200000|2022-02-08 08:50:00|14615.4|14613.4|14611|14609|14615.4|14613.4|14610.8|14608.8|135
1644310210000|2022-02-08 08:50:10|14610.9|14608.9|14611.3|14609.3|14612.7|14610.7|14610.9|14608.9|42
1644310220000|2022-02-08 08:50:20|14611.4|14609.4|14610.7|14608.7|14613.3|14611.3|14610.4|14608.4|17
1644310230000|2022-02-08 08:50:30|14610.5|14608.5|14610.2|14608.2|14611.4|14609.4|14609|14607|19
1644310240000|2022-02-08 08:50:40|14610|14608|14605.4|14603.4|14610.2|14608.2|14605.3|14603.3|11
1644310250000|2022-02-08 08:50:50|14605.7|14603.7|14603.5|14601.5|14605.7|14603.7|14603.2|14601.2|24
1644310260000|2022-02-08 08:51:00|14603.7|14601.7|14607.9|14605.9|14608.2|14606.2|14603.7|14601.7|21
1644310270000|2022-02-08 08:51:10|14608|14606|14607.9|14605.9|14609.5|14607.5|14607.2|14605.2|17
1644310280000|2022-02-08 08:51:20|14608|14606|14606.3|14604.3|14609.5|14607.5|14606.3|14604.3|7
1644310290000|2022-02-08 08:51:30|14606.5|14604.5|14605.3|14603.3|14606.7|14604.7|14605.3|14603.3|13
1644310300000|2022-02-08 08:51:40|14605.4|14603.4|14605.7|14603.7|14606.5|14604.5|14604.9|14602.9|8
1644310310000|2022-02-08 08:51:50|14605.8|14603.8|14604.2|14602.2|14606.5|14604.5|14604|14602|14
1644310320000|2022-02-08 08:52:00|14604|14602|14604.9|14602.9|14605.9|14603.9|14603.5|14601.5|6
1644310330000|2022-02-08 08:52:10|14604.7|14602.7|14607.7|14605.7|14607.7|14605.7|14603.5|14601.5|32
1644310340000|2022-02-08 08:52:20|14608.3|14606.3|14606|14604|14608.9|14606.9|14605.7|14603.7|6
1644310350000|2022-02-08 08:52:30|14605.8|14603.8|14606.4|14604.4|14607.7|14605.7|14605.4|14603.4|17
1644310360000|2022-02-08 08:52:40|14606.5|14604.5|14604.7|14602.7|14606.5|14604.5|14602.3|14600.3|34
1644310370000|2022-02-08 08:52:50|14604.5|14602.5|14603.2|14601.2|14604.7|14602.7|14602.4|14600.4|23
1644310380000|2022-02-08 08:53:00|14603.3|14601.3|14596.3|14594.3|14603.3|14601.3|14594|14592|147
1644310390000|2022-02-08 08:53:10|14596.4|14594.4|14598.8|14596.8|14600.4|14598.4|14596|14594|22
1644310400000|2022-02-08 08:53:20|14599.4|14597.4|14599.2|14597.2|14599.9|14597.9|14598.7|14596.7|11
1644310410000|2022-02-08 08:53:30|14599|14597|14595.2|14593.2|14599|14597|14593|14591|42
1644310420000|2022-02-08 08:53:40|14595.4|14593.4|14598.5|14596.5|14599.2|14597.2|14595|14593|24
1644310430000|2022-02-08 08:53:50|14598.4|14596.4|14598.9|14596.9|14598.9|14596.9|14597.5|14595.5|6
1644310440000|2022-02-08 08:54:00|14599.2|14597.2|14601.2|14599.2|14601.3|14599.3|14599|14597|10
1644310450000|2022-02-08 08:54:10|14601.3|14599.3|14602.9|14600.9|14604.3|14602.3|14601.2|14599.2|106
1644310460000|2022-02-08 08:54:20|14602.8|14600.8|14599.9|14597.9|14602.9|14600.9|14599.5|14597.5|6
1644310470000|2022-02-08 08:54:30|14599.2|14597.2|14597.7|14595.7|14599.2|14597.2|14597.7|14595.7|9
1644310480000|2022-02-08 08:54:40|14597.8|14595.8|14598.3|14596.3|14599.7|14597.7|14597.8|14595.8|15
1644310490000|2022-02-08 08:54:50|14598.7|14596.7|14598.9|14596.9|14599.9|14597.9|14597.9|14595.9|3
1644310500000|2022-02-08 08:55:00|14599|14597|14600|14598|14600.8|14598.8|14597.7|14595.7|13
1644310510000|2022-02-08 08:55:10|14599.9|14597.9|14601|14599|14601.9|14599.9|14599.4|14597.4|7
1644310520000|2022-02-08 08:55:20|14601.3|14599.3|14601.2|14599.2|14601.9|14599.9|14600.3|14598.3|5
1644310530000|2022-02-08 08:55:30|14601.3|14599.3|14601.2|14599.2|14601.4|14599.4|14600|14598|0
1644310540000|2022-02-08 08:55:40|14601|14599|14604|14602|14604.2|14602.2|14601|14599|4
1644310550000|2022-02-08 08:55:50|14603.9|14601.9|14602.5|14600.5|14604|14602|14601.7|14599.7|5
1644310560000|2022-02-08 08:56:00|14602.4|14600.4|14604.3|14602.3|14604.3|14602.3|14601.2|14599.2|9
1644310570000|2022-02-08 08:56:10|14605.2|14603.2|14604.7|14602.7|14605.5|14603.5|14603.7|14601.7|15
1644310580000|2022-02-08 08:56:20|14604.9|14602.9|14604.9|14602.9|14605.3|14603.3|14604.2|14602.2|8
1644310590000|2022-02-08 08:56:30|14605|14603|14604.2|14602.2|14605.2|14603.2|14604.2|14602.2|13
1644310600000|2022-02-08 08:56:40|14604.3|14602.3|14603|14601|14605|14603|14600|14598|19
1644310610000|2022-02-08 08:56:50|14602.9|14600.9|14603.5|14601.5|14604.8|14602.8|14602.5|14600.5|3
1644310620000|2022-02-08 08:57:00|14603.2|14601.2|14598.9|14596.9|14604.2|14602.2|14598.9|14596.9|18
1644310630000|2022-02-08 08:57:10|14599|14597|14596.2|14594.2|14599.5|14597.5|14595|14593|34
1644310640000|2022-02-08 08:57:20|14596.3|14594.3|14597.8|14595.8|14598.5|14596.5|14596.3|14594.3|9
1644310650000|2022-02-08 08:57:30|14597.7|14595.7|14598.2|14596.2|14599|14597|14597|14595|5
1644310660000|2022-02-08 08:57:40|14598.4|14596.4|14599.7|14597.7|14599.9|14597.9|14598.2|14596.2|5
1644310670000|2022-02-08 08:57:50|14599.9|14597.9|14599.9|14597.9|14600.5|14598.5|14599.2|14597.2|5
1644310680000|2022-02-08 08:58:00|14599.8|14597.8|14597.9|14595.9|14600.2|14598.2|14597.2|14595.2|14
1644310690000|2022-02-08 08:58:10|14597.8|14595.8|14597.4|14595.4|14597.9|14595.9|14596|14594|25
1644310700000|2022-02-08 08:58:20|14597.5|14595.5|14595.7|14593.7|14598.2|14596.2|14595.5|14593.5|2
1644310710000|2022-02-08 08:58:30|14595.5|14593.5|14596.7|14594.7|14597.3|14595.3|14594.8|14592.8|10
1644310720000|2022-02-08 08:58:40|14596.5|14594.5|14595.2|14593.2|14596.9|14594.9|14595.2|14593.2|10
1644310730000|2022-02-08 08:58:50|14595.3|14593.3|14596.3|14594.3|14596.4|14594.4|14595.3|14593.3|5
1644310740000|2022-02-08 08:59:00|14596.4|14594.4|14591.8|14589.8|14596.4|14594.4|14590.3|14588.3|62
1644310750000|2022-02-08 08:59:10|14592.2|14590.2|14595.9|14593.9|14596.7|14594.7|14591.9|14589.9|33
1644310760000|2022-02-08 08:59:20|14595.8|14593.8|14595.9|14593.9|14595.9|14593.9|14593.7|14591.7|12
1644310770000|2022-02-08 08:59:30|14596|14594|14597.2|14595.2|14597.2|14595.2|14595.9|14593.9|7
1644310780000|2022-02-08 08:59:40|14596.5|14594.5|14597.7|14595.7|14597.7|14595.7|14594.8|14592.8|40
1644310790000|2022-02-08 08:59:50|14597.8|14595.8|14597.5|14595.5|14599.2|14597.2|14596.2|14594.2|11
1644310800000|2022-02-08 09:00:00|14597.4|14595.4|14599.3|14597.3|14600|14598|14597|14595|18
1644310810000|2022-02-08 09:00:10|14598.7|14596.7|14597.5|14595.5|14600.5|14598.5|14597|14595|50
1644310820000|2022-02-08 09:00:20|14597.2|14595.2|14600.2|14598.2|14600.5|14598.5|14597.2|14595.2|59
1644310830000|2022-02-08 09:00:30|14600.3|14598.3|14602.2|14600.2|14602.7|14600.7|14598.8|14596.8|41
1644310840000|2022-02-08 09:00:40|14602.3|14600.3|14602.7|14600.7|14602.7|14600.7|14600.9|14598.9|26
1644310850000|2022-02-08 09:00:50|14602.8|14600.8|14608.4|14606.4|14608.8|14606.8|14602.8|14600.8|37
1644310860000|2022-02-08 09:01:00|14608.3|14606.3|14606.3|14604.3|14610.4|14608.4|14604|14602|52
1644310870000|2022-02-08 09:01:10|14606.2|14604.2|14605.7|14603.7|14606.9|14604.9|14604|14602|21
1644310880000|2022-02-08 09:01:20|14605.8|14603.8|14606.7|14604.7|14607.3|14605.3|14605.7|14603.7|4
1644310890000|2022-02-08 09:01:30|14606.5|14604.5|14604.4|14602.4|14606.5|14604.5|14604.2|14602.2|10
1644310900000|2022-02-08 09:01:40|14604.3|14602.3|14604.5|14602.5|14604.9|14602.9|14603.3|14601.3|14
1644310910000|2022-02-08 09:01:50|14604.4|14602.4|14604.5|14602.5|14605.2|14603.2|14603.7|14601.7|8
1644310920000|2022-02-08 09:02:00|14604.3|14602.3|14604.8|14602.8|14605.8|14603.8|14603.3|14601.3|19
1644310930000|2022-02-08 09:02:10|14604.9|14602.9|14603.9|14601.9|14604.9|14602.9|14603|14601|15
1644310940000|2022-02-08 09:02:20|14603.8|14601.8|14602.5|14600.5|14603.8|14601.8|14601.9|14599.9|12
1644310950000|2022-02-08 09:02:30|14602.4|14600.4|14601.9|14599.9|14602.9|14600.9|14601.9|14599.9|11
1644310960000|2022-02-08 09:02:40|14601.7|14599.7|14599.5|14597.5|14601.9|14599.9|14599.2|14597.2|23
1644310970000|2022-02-08 09:02:50|14600|14598|14599.5|14597.5|14600.7|14598.7|14598.8|14596.8|10
1644310980000|2022-02-08 09:03:00|14599.8|14597.8|14601.4|14599.4|14601.8|14599.8|14599.8|14597.8|14
1644310990000|2022-02-08 09:03:10|14601|14599|14601.8|14599.8|14601.8|14599.8|14600.7|14598.7|8
1644311000000|2022-02-08 09:03:20|14601.7|14599.7|14603.5|14601.5|14604.8|14602.8|14601.7|14599.7|17
1644311010000|2022-02-08 09:03:30|14603.9|14601.9|14604.2|14602.2|14605|14603|14603.3|14601.3|9
1644311020000|2022-02-08 09:03:40|14604.5|14602.5|14604.4|14602.4|14605.3|14603.3|14603.8|14601.8|9
1644311030000|2022-02-08 09:03:50|14604.3|14602.3|14604.7|14602.7|14605|14603|14603.8|14601.8|20
1644311040000|2022-02-08 09:04:00|14604.2|14602.2|14602.7|14600.7|14605.2|14603.2|14602.7|14600.7|9
1644311050000|2022-02-08 09:04:10|14603.3|14601.3|14603|14601|14604.2|14602.2|14603|14601|33
1644311060000|2022-02-08 09:04:20|14603.9|14601.9|14609.3|14607.3|14612.2|14610.2|14603.9|14601.9|115
1644311070000|2022-02-08 09:04:30|14609.4|14607.4|14609|14607|14610.7|14608.7|14608.5|14606.5|21
1644311080000|2022-02-08 09:04:40|14608|14606|14609.3|14607.3|14609.8|14607.8|14607.5|14605.5|41
1644311090000|2022-02-08 09:04:50|14609.4|14607.4|14608.7|14606.7|14610.3|14608.3|14608.5|14606.5|19
1644311100000|2022-02-08 09:05:00|14608.8|14606.8|14604|14602|14609|14607|14602.8|14600.8|34
1644311110000|2022-02-08 09:05:10|14603.4|14601.4|14600.7|14598.7|14603.7|14601.7|14600|14598|50
1644311120000|2022-02-08 09:05:20|14600.8|14598.8|14601.7|14599.7|14602.3|14600.3|14600.5|14598.5|9
1644311130000|2022-02-08 09:05:30|14601.8|14599.8|14602.7|14600.7|14602.7|14600.7|14600.9|14598.9|12
1644311140000|2022-02-08 09:05:40|14602.5|14600.5|14609.4|14607.4|14609.9|14607.9|14602.5|14600.5|39
1644311150000|2022-02-08 09:05:50|14609.5|14607.5|14611.9|14609.9|14612.2|14610.2|14608|14606|28
1644311160000|2022-02-08 09:06:00|14612|14610|14610.4|14608.4|14612.4|14610.4|14609.5|14607.5|29
1644311170000|2022-02-08 09:06:10|14610.3|14608.3|14607.4|14605.4|14610.4|14608.4|14607.4|14605.4|15
1644311180000|2022-02-08 09:06:20|14608|14606|14607|14605|14608.8|14606.8|14606.8|14604.8|14
1644311190000|2022-02-08 09:06:30|14607.2|14605.2|14606.4|14604.4|14607.8|14605.8|14605.9|14603.9|15
1644311200000|2022-02-08 09:06:40|14606.3|14604.3|14605.8|14603.8|14606.3|14604.3|14604.9|14602.9|19
1644311210000|2022-02-08 09:06:50|14605.9|14603.9|14604.3|14602.3|14605.9|14603.9|14603.9|14601.9|20
1644311220000|2022-02-08 09:07:00|14604.5|14602.5|14605.7|14603.7|14606.2|14604.2|14604.5|14602.5|10
1644311230000|2022-02-08 09:07:10|14605.9|14603.9|14602.9|14600.9|14605.9|14603.9|14602|14600|53
1644311240000|2022-02-08 09:07:20|14602.7|14600.7|14604.3|14602.3|14605.2|14603.2|14602.5|14600.5|24
1644311250000|2022-02-08 09:07:30|14604.2|14602.2|14605.4|14603.4|14605.7|14603.7|14603.9|14601.9|4
1644311260000|2022-02-08 09:07:40|14605.7|14603.7|14603.4|14601.4|14606.3|14604.3|14603.2|14601.2|44
1644311270000|2022-02-08 09:07:50|14603.5|14601.5|14604.2|14602.2|14604.4|14602.4|14603.4|14601.4|5
1644311280000|2022-02-08 09:08:00|14604|14602|14602.3|14600.3|14604.7|14602.7|14602.3|14600.3|18
1644311290000|2022-02-08 09:08:10|14602.4|14600.4|14603.7|14601.7|14604.8|14602.8|14602.2|14600.2|19
1644311300000|2022-02-08 09:08:20|14603.9|14601.9|14604.9|14602.9|14605.4|14603.4|14603.7|14601.7|4
1644311310000|2022-02-08 09:08:30|14604.5|14602.5|14605.2|14603.2|14606.9|14604.9|14603.9|14601.9|25
1644311320000|2022-02-08 09:08:40|14604.7|14602.7|14608.8|14606.8|14609.8|14607.8|14604.7|14602.7|16
1644311330000|2022-02-08 09:08:50|14608.7|14606.7|14609.4|14607.4|14610.3|14608.3|14607.4|14605.4|27
1644311340000|2022-02-08 09:09:00|14608.9|14606.9|14609.7|14607.7|14610.2|14608.2|14608.7|14606.7|18
1644311350000|2022-02-08 09:09:10|14609.8|14607.8|14610.2|14608.2|14611.5|14609.5|14608.4|14606.4|16
1644311360000|2022-02-08 09:09:20|14610.3|14608.3|14608.7|14606.7|14610.3|14608.3|14608.5|14606.5|11
1644311370000|2022-02-08 09:09:30|14608.5|14606.5|14608.7|14606.7|14609.2|14607.2|14608.5|14606.5|5
1644311380000|2022-02-08 09:09:40|14608.9|14606.9|14605.2|14603.2|14609.3|14607.3|14605|14603|34
1644311390000|2022-02-08 09:09:50|14605.3|14603.3|14607.9|14605.9|14608.3|14606.3|14605|14603|17
1644311400000|2022-02-08 09:10:00|14607.4|14605.4|14609.3|14607.3|14609.3|14607.3|14605.7|14603.7|24
1644311410000|2022-02-08 09:10:10|14609.8|14607.8|14609.3|14607.3|14610.8|14608.8|14608.7|14606.7|23
1644311420000|2022-02-08 09:10:20|14608.9|14606.9|14608.9|14606.9|14609.3|14607.3|14608|14606|8
1644311430000|2022-02-08 09:10:30|14609|14607|14608.7|14606.7|14610.7|14608.7|14608.5|14606.5|12
1644311440000|2022-02-08 09:10:40|14608.8|14606.8|14606.3|14604.3|14608.8|14606.8|14606.3|14604.3|12
1644311450000|2022-02-08 09:10:50|14606.4|14604.4|14606.7|14604.7|14607.5|14605.5|14604.8|14602.8|25
1644311460000|2022-02-08 09:11:00|14606.2|14604.2|14606|14604|14607.2|14605.2|14604.8|14602.8|4
1644311470000|2022-02-08 09:11:10|14605.9|14603.9|14610.3|14608.3|14610.3|14608.3|14605.9|14603.9|39
1644311480000|2022-02-08 09:11:20|14609.8|14607.8|14608.7|14606.7|14609.8|14607.8|14607.2|14605.2|21
1644311490000|2022-02-08 09:11:30|14608.4|14606.4|14609.5|14607.5|14609.7|14607.7|14607.5|14605.5|3
1644311500000|2022-02-08 09:11:40|14609.4|14607.4|14607.9|14605.9|14609.9|14607.9|14606.7|14604.7|14
1644311510000|2022-02-08 09:11:50|14608.2|14606.2|14607.2|14605.2|14608.2|14606.2|14606.8|14604.8|6
1644311520000|2022-02-08 09:12:00|14607.3|14605.3|14607.4|14605.4|14607.7|14605.7|14606.4|14604.4|2
1644311530000|2022-02-08 09:12:10|14607.3|14605.3|14605.2|14603.2|14608.2|14606.2|14604.5|14602.5|17
1644311540000|2022-02-08 09:12:20|14605.3|14603.3|14605.9|14603.9|14607.2|14605.2|14605.3|14603.3|9
1644311550000|2022-02-08 09:12:30|14606|14604|14605.9|14603.9|14607.7|14605.7|14605.4|14603.4|18
1644311560000|2022-02-08 09:12:40|14605.5|14603.5|14605|14603|14606.9|14604.9|14604.4|14602.4|12
1644311570000|2022-02-08 09:12:50|14605.2|14603.2|14603.3|14601.3|14605.5|14603.5|14603.2|14601.2|16
1644311580000|2022-02-08 09:13:00|14603.2|14601.2|14602.5|14600.5|14603.2|14601.2|14601.8|14599.8|20
1644311590000|2022-02-08 09:13:10|14602.4|14600.4|14603.8|14601.8|14604.2|14602.2|14602|14600|12
1644311600000|2022-02-08 09:13:20|14604.5|14602.5|14605|14603|14605.3|14603.3|14603.8|14601.8|28
1644311610000|2022-02-08 09:13:30|14604.9|14602.9|14606.4|14604.4|14606.7|14604.7|14604.9|14602.9|12
1644311620000|2022-02-08 09:13:40|14606.5|14604.5|14606.2|14604.2|14606.8|14604.8|14605.9|14603.9|4
1644311630000|2022-02-08 09:13:50|14606|14604|14610|14608|14611|14609|14605.7|14603.7|81
1644311640000|2022-02-08 09:14:00|14609.4|14607.4|14609.3|14607.3|14610|14608|14607.2|14605.2|22
1644311650000|2022-02-08 09:14:10|14608.9|14606.9|14607.8|14605.8|14608.9|14606.9|14607.8|14605.8|7
1644311660000|2022-02-08 09:14:20|14607.7|14605.7|14604.5|14602.5|14608.3|14606.3|14604.5|14602.5|13
1644311670000|2022-02-08 09:14:30|14604|14602|14604.4|14602.4|14604.7|14602.7|14602.4|14600.4|24
1644311680000|2022-02-08 09:14:40|14604.5|14602.5|14604.7|14602.7|14604.9|14602.9|14603.8|14601.8|5
1644311690000|2022-02-08 09:14:50|14604.5|14602.5|14604.5|14602.5|14605|14603|14604.3|14602.3|1
1644311700000|2022-02-08 09:15:00|14604.7|14602.7|14605.4|14603.4|14606.2|14604.2|14604.4|14602.4|18
1644311710000|2022-02-08 09:15:10|14605.5|14603.5|14606|14604|14606.5|14604.5|14604.7|14602.7|13
1644311720000|2022-02-08 09:15:20|14606.2|14604.2|14607|14605|14607|14605|14605.9|14603.9|4
1644311730000|2022-02-08 09:15:30|14608|14606|14608.4|14606.4|14608.4|14606.4|14607|14605|8
1644311740000|2022-02-08 09:15:40|14608.2|14606.2|14607.4|14605.4|14608.3|14606.3|14605.9|14603.9|11
1644311750000|2022-02-08 09:15:50|14607.5|14605.5|14609.4|14607.4|14609.9|14607.9|14607.5|14605.5|18
1644311760000|2022-02-08 09:16:00|14609.7|14607.7|14609.8|14607.8|14611.4|14609.4|14609.7|14607.7|23
1644311770000|2022-02-08 09:16:10|14609.9|14607.9|14610.7|14608.7|14611.7|14609.7|14609.9|14607.9|17
1644311780000|2022-02-08 09:16:20|14610.8|14608.8|14612.2|14610.2|14613|14611|14610.2|14608.2|26
1644311790000|2022-02-08 09:16:30|14611.8|14609.8|14614|14612|14614.2|14612.2|14611.7|14609.7|34
1644311800000|2022-02-08 09:16:40|14613.9|14611.9|14615.9|14613.9|14616|14614|14613.2|14611.2|64
1644311810000|2022-02-08 09:16:50|14616|14614|14615.9|14613.9|14616.3|14614.3|14615|14613|50
1644311820000|2022-02-08 09:17:00|14615.8|14613.8|14611.8|14609.8|14616|14614|14611.5|14609.5|20
1644311830000|2022-02-08 09:17:10|14612.7|14610.7|14612.8|14610.8|14613|14611|14611.5|14609.5|15
1644311840000|2022-02-08 09:17:20|14612.9|14610.9|14615|14613|14615|14613|14612.7|14610.7|19
1644311850000|2022-02-08 09:17:30|14615.2|14613.2|14613|14611|14615.3|14613.3|14612.4|14610.4|14
1644311860000|2022-02-08 09:17:40|14613.3|14611.3|14610.9|14608.9|14613.4|14611.4|14610.5|14608.5|15
1644311870000|2022-02-08 09:17:50|14611|14609|14613.9|14611.9|14613.9|14611.9|14611|14609|16
1644311880000|2022-02-08 09:18:00|14613.8|14611.8|14615.5|14613.5|14616.5|14614.5|14613.5|14611.5|45
1644311890000|2022-02-08 09:18:10|14615.7|14613.7|14617.7|14615.7|14617.7|14615.7|14614.8|14612.8|47
1644311900000|2022-02-08 09:18:20|14617.8|14615.8|14619.5|14617.5|14619.5|14617.5|14616.2|14614.2|60
1644311910000|2022-02-08 09:18:30|14619.2|14617.2|14620.2|14618.2|14620.5|14618.5|14619.2|14617.2|50
1644311920000|2022-02-08 09:18:40|14620.3|14618.3|14621|14619|14621.2|14619.2|14619.4|14617.4|29
1644311930000|2022-02-08 09:18:50|14621.3|14619.3|14617.2|14615.2|14622.5|14620.5|14616.9|14614.9|59
1644311940000|2022-02-08 09:19:00|14617.3|14615.3|14617.3|14615.3|14618|14616|14615.8|14613.8|14
1644311950000|2022-02-08 09:19:10|14617.2|14615.2|14617.2|14615.2|14618.2|14616.2|14617.2|14615.2|4
1644311960000|2022-02-08 09:19:20|14617.3|14615.3|14617.3|14615.3|14618|14616|14616.5|14614.5|14
1644311970000|2022-02-08 09:19:30|14617.2|14615.2|14617.7|14615.7|14619|14617|14616.9|14614.9|16
1644311980000|2022-02-08 09:19:40|14618|14616|14619|14617|14619|14617|14617.8|14615.8|10
1644311990000|2022-02-08 09:19:50|14618.9|14616.9|14617.2|14615.2|14618.9|14616.9|14616.4|14614.4|34
1644312000000|2022-02-08 09:20:00|14615.9|14613.9|14614|14612|14616.3|14614.3|14613.8|14611.8|23
1644312010000|2022-02-08 09:20:10|14613.9|14611.9|14613.5|14611.5|14614.4|14612.4|14612.4|14610.4|32
1644312020000|2022-02-08 09:20:20|14613|14611|14613|14611|14613.3|14611.3|14612.7|14610.7|13
1644312030000|2022-02-08 09:20:30|14612.7|14610.7|14614.5|14612.5|14614.5|14612.5|14611.9|14609.9|12
1644312040000|2022-02-08 09:20:40|14614.4|14612.4|14616.5|14614.5|14617.2|14615.2|14614.4|14612.4|6
1644312050000|2022-02-08 09:20:50|14616.4|14614.4|14616.5|14614.5|14617.7|14615.7|14615.4|14613.4|20
1644312060000|2022-02-08 09:21:00|14616.8|14614.8|14616.3|14614.3|14616.9|14614.9|14613.9|14611.9|18
1644312070000|2022-02-08 09:21:10|14616|14614|14615.3|14613.3|14617.2|14615.2|14614|14612|14
1644312080000|2022-02-08 09:21:20|14615.2|14613.2|14616|14614|14616|14614|14612.9|14610.9|15
1644312090000|2022-02-08 09:21:30|14616.2|14614.2|14617|14615|14617.5|14615.5|14616.2|14614.2|13
1644312100000|2022-02-08 09:21:40|14617.2|14615.2|14615.9|14613.9|14617.2|14615.2|14613.7|14611.7|60
1644312110000|2022-02-08 09:21:50|14615.8|14613.8|14618.7|14616.7|14618.7|14616.7|14615.5|14613.5|22
1644312120000|2022-02-08 09:22:00|14619|14617|14619.2|14617.2|14619.2|14617.2|14618|14616|23
1644312130000|2022-02-08 09:22:10|14619.7|14617.7|14620.8|14618.8|14620.9|14618.9|14619.7|14617.7|35
1644312140000|2022-02-08 09:22:20|14620.9|14618.9|14622.9|14620.9|14624|14622|14620.8|14618.8|82
1644312150000|2022-02-08 09:22:30|14622.8|14620.8|14623|14621|14623.8|14621.8|14622.8|14620.8|22
1644312160000|2022-02-08 09:22:40|14622.9|14620.9|14625|14623|14625|14623|14622.8|14620.8|27
1644312170000|2022-02-08 09:22:50|14625.3|14623.3|14624.2|14622.2|14625.5|14623.5|14623.9|14621.9|30
1644312180000|2022-02-08 09:23:00|14624|14622|14623.3|14621.3|14624.2|14622.2|14622.3|14620.3|21
1644312190000|2022-02-08 09:23:10|14623.8|14621.8|14624.3|14622.3|14624.5|14622.5|14623|14621|15
1644312200000|2022-02-08 09:23:20|14624|14622|14623.5|14621.5|14624|14622|14622.7|14620.7|13
1644312210000|2022-02-08 09:23:30|14623.4|14621.4|14619|14617|14623.4|14621.4|14618.9|14616.9|70
1644312220000|2022-02-08 09:23:40|14618.9|14616.9|14619.7|14617.7|14620.5|14618.5|14618.9|14616.9|18
1644312230000|2022-02-08 09:23:50|14620|14618|14620.8|14618.8|14620.8|14618.8|14619.8|14617.8|17
1644312240000|2022-02-08 09:24:00|14620.7|14618.7|14620|14618|14620.9|14618.9|14619.5|14617.5|13
1644312250000|2022-02-08 09:24:10|14620.2|14618.2|14619.9|14617.9|14620.8|14618.8|14619.4|14617.4|7
1644312260000|2022-02-08 09:24:20|14620|14618|14620.4|14618.4|14620.4|14618.4|14618.4|14616.4|22
1644312270000|2022-02-08 09:24:30|14620.2|14618.2|14619.3|14617.3|14620.2|14618.2|14618.3|14616.3|7
1644312280000|2022-02-08 09:24:40|14619.2|14617.2|14618.7|14616.7|14619.4|14617.4|14617.7|14615.7|9
1644312290000|2022-02-08 09:24:50|14618.8|14616.8|14619|14617|14619.5|14617.5|14618.3|14616.3|14
1644312300000|2022-02-08 09:25:00|14619.2|14617.2|14619.9|14617.9|14619.9|14617.9|14618.3|14616.3|5
1644312310000|2022-02-08 09:25:10|14619.5|14617.5|14622.9|14620.9|14624|14622|14619.4|14617.4|15
1644312320000|2022-02-08 09:25:20|14622.8|14620.8|14621.5|14619.5|14622.9|14620.9|14620.9|14618.9|8
1644312330000|2022-02-08 09:25:30|14621.4|14619.4|14621.8|14619.8|14622|14620|14620.8|14618.8|5
1644312340000|2022-02-08 09:25:40|14621.7|14619.7|14620.9|14618.9|14622.2|14620.2|14620.4|14618.4|13
1644312350000|2022-02-08 09:25:50|14621|14619|14621.4|14619.4|14622|14620|14621|14619|4
1644312360000|2022-02-08 09:26:00|14621.3|14619.3|14618.2|14616.2|14621.3|14619.3|14616.5|14614.5|22
1644312370000|2022-02-08 09:26:10|14618.3|14616.3|14616.3|14614.3|14618.3|14616.3|14615.2|14613.2|77
1644312380000|2022-02-08 09:26:20|14616.4|14614.4|14614.7|14612.7|14616.9|14614.9|14614.4|14612.4|121
1644312390000|2022-02-08 09:26:30|14614.8|14612.8|14616.3|14614.3|14618.5|14616.5|14614.8|14612.8|30
1644312400000|2022-02-08 09:26:40|14616.2|14614.2|14615.8|14613.8|14617|14615|14615.7|14613.7|9
1644312410000|2022-02-08 09:26:50|14615.7|14613.7|14615|14613|14616.2|14614.2|14615|14613|5
1644312420000|2022-02-08 09:27:00|14615.4|14613.4|14615.9|14613.9|14616.3|14614.3|14615.2|14613.2|7
1644312430000|2022-02-08 09:27:10|14615.5|14613.5|14615.9|14613.9|14616.7|14614.7|14615.2|14613.2|17
1644312440000|2022-02-08 09:27:20|14616.2|14614.2|14613.7|14611.7|14616.5|14614.5|14613.4|14611.4|21
1644312450000|2022-02-08 09:27:30|14613.5|14611.5|14614.8|14612.8|14614.8|14612.8|14613.5|14611.5|5
1644312460000|2022-02-08 09:27:40|14614.7|14612.7|14613.5|14611.5|14616.3|14614.3|14613.5|14611.5|11
1644312470000|2022-02-08 09:27:50|14613|14611|14613.7|14611.7|14615.2|14613.2|14613|14611|18
1644312480000|2022-02-08 09:28:00|14613.5|14611.5|14613.3|14611.3|14613.9|14611.9|14613|14611|7
1644312490000|2022-02-08 09:28:10|14613.4|14611.4|14614.8|14612.8|14614.8|14612.8|14612.9|14610.9|6
1644312500000|2022-02-08 09:28:20|14614.5|14612.5|14612.8|14610.8|14614.8|14612.8|14612.8|14610.8|9
1644312510000|2022-02-08 09:28:30|14612.7|14610.7|14612.7|14610.7|14613.3|14611.3|14612.2|14610.2|17
1644312520000|2022-02-08 09:28:40|14612.5|14610.5|14611.5|14609.5|14612.8|14610.8|14611.5|14609.5|14
1644312530000|2022-02-08 09:28:50|14611.4|14609.4|14612.7|14610.7|14613.7|14611.7|14610.8|14608.8|42
1644312540000|2022-02-08 09:29:00|14612.8|14610.8|14611.7|14609.7|14612.8|14610.8|14610.9|14608.9|11
1644312550000|2022-02-08 09:29:10|14611.5|14609.5|14610.3|14608.3|14612.8|14610.8|14610.3|14608.3|19
1644312560000|2022-02-08 09:29:20|14610.4|14608.4|14607.4|14605.4|14610.4|14608.4|14607.4|14605.4|42
1644312570000|2022-02-08 09:29:30|14607.9|14605.9|14605.3|14603.3|14607.9|14605.9|14604.5|14602.5|61
1644312580000|2022-02-08 09:29:40|14605.4|14603.4|14605.2|14603.2|14606.2|14604.2|14604.7|14602.7|22
1644312590000|2022-02-08 09:29:50|14604.8|14602.8|14604.9|14602.9|14605.3|14603.3|14603.9|14601.9|26
1644312600000|2022-02-08 09:30:00|14604.8|14602.8|14605.4|14603.4|14605.7|14603.7|14604.8|14602.8|16
1644312610000|2022-02-08 09:30:10|14605.8|14603.8|14604.8|14602.8|14605.8|14603.8|14604|14602|9
1644312620000|2022-02-08 09:30:20|14604.9|14602.9|14604.7|14602.7|14606.8|14604.8|14604.3|14602.3|30
1644312630000|2022-02-08 09:30:30|14604.3|14602.3|14605.8|14603.8|14605.8|14603.8|14604|14602|10
1644312640000|2022-02-08 09:30:40|14605.5|14603.5|14606|14604|14606.7|14604.7|14605.2|14603.2|11
1644312650000|2022-02-08 09:30:50|14606.2|14604.2|14606.3|14604.3|14607.5|14605.5|14606.2|14604.2|17
1644312660000|2022-02-08 09:31:00|14606.2|14604.2|14607.4|14605.4|14607.7|14605.7|14605.9|14603.9|10
1644312670000|2022-02-08 09:31:10|14607.2|14605.2|14607.2|14605.2|14607.7|14605.7|14606.5|14604.5|12
1644312680000|2022-02-08 09:31:20|14607|14605|14607.3|14605.3|14607.8|14605.8|14606.8|14604.8|15
1644312690000|2022-02-08 09:31:30|14607.2|14605.2|14608.9|14606.9|14609.8|14607.8|14607.2|14605.2|22
1644312700000|2022-02-08 09:31:40|14608.5|14606.5|14607.8|14605.8|14609.2|14607.2|14607.8|14605.8|18
1644312710000|2022-02-08 09:31:50|14608.2|14606.2|14606|14604|14608.8|14606.8|14605.9|14603.9|26
1644312720000|2022-02-08 09:32:00|14605.9|14603.9|14604.3|14602.3|14606.3|14604.3|14604.3|14602.3|9
1644312730000|2022-02-08 09:32:10|14604.2|14602.2|14601.2|14599.2|14604.8|14602.8|14600.4|14598.4|69
1644312740000|2022-02-08 09:32:20|14601.4|14599.4|14601.3|14599.3|14603.5|14601.5|14600.9|14598.9|26
1644312750000|2022-02-08 09:32:30|14601.8|14599.8|14601.9|14599.9|14602.5|14600.5|14601.4|14599.4|6
1644312760000|2022-02-08 09:32:40|14602|14600|14604|14602|14604.5|14602.5|14601.9|14599.9|17
1644312770000|2022-02-08 09:32:50|14604.2|14602.2|14605|14603|14605.2|14603.2|14603.2|14601.2|9
1644312780000|2022-02-08 09:33:00|14604.9|14602.9|14606.4|14604.4|14606.8|14604.8|14604.5|14602.5|42
1644312790000|2022-02-08 09:33:10|14606.3|14604.3|14607.2|14605.2|14607.3|14605.3|14606|14604|17
1644312800000|2022-02-08 09:33:20|14606.9|14604.9|14610.5|14608.5|14610.5|14608.5|14606.7|14604.7|19
1644312810000|2022-02-08 09:33:30|14611|14609|14607.8|14605.8|14611.2|14609.2|14607.8|14605.8|44
1644312820000|2022-02-08 09:33:40|14607.9|14605.9|14604.3|14602.3|14608|14606|14604.3|14602.3|27
1644312830000|2022-02-08 09:33:50|14604.2|14602.2|14599.9|14597.9|14604.2|14602.2|14599.5|14597.5|74
1644312840000|2022-02-08 09:34:00|14599.8|14597.8|14599.9|14597.9|14601.9|14599.9|14599.8|14597.8|19
1644312850000|2022-02-08 09:34:10|14599.8|14597.8|14603.7|14601.7|14603.7|14601.7|14599.2|14597.2|28
1644312860000|2022-02-08 09:34:20|14603.8|14601.8|14605.3|14603.3|14605.8|14603.8|14603.7|14601.7|8
1644312870000|2022-02-08 09:34:30|14605.2|14603.2|14602.4|14600.4|14605.2|14603.2|14601.9|14599.9|3
1644312880000|2022-02-08 09:34:40|14602.5|14600.5|14602.4|14600.4|14603.2|14601.2|14602.2|14600.2|12
1644312890000|2022-02-08 09:34:50|14602.3|14600.3|14601.7|14599.7|14602.3|14600.3|14600.7|14598.7|17
1644312900000|2022-02-08 09:35:00|14601.8|14599.8|14601|14599|14601.8|14599.8|14599.8|14597.8|24
1644312910000|2022-02-08 09:35:10|14600.8|14598.8|14603.3|14601.3|14603.4|14601.4|14600.8|14598.8|8
1644312920000|2022-02-08 09:35:20|14603.2|14601.2|14602.5|14600.5|14603.7|14601.7|14602|14600|6
1644312930000|2022-02-08 09:35:30|14602.4|14600.4|14600|14598|14602.4|14600.4|14599.9|14597.9|10
1644312940000|2022-02-08 09:35:40|14600.3|14598.3|14597.9|14595.9|14600.8|14598.8|14597.9|14595.9|25
1644312950000|2022-02-08 09:35:50|14597.7|14595.7|14599.9|14597.9|14600.5|14598.5|14597.7|14595.7|28
1644312960000|2022-02-08 09:36:00|14599.5|14597.5|14601.5|14599.5|14601.5|14599.5|14599.4|14597.4|16
1644312970000|2022-02-08 09:36:10|14601.4|14599.4|14598.4|14596.4|14601.8|14599.8|14597.9|14595.9|17
1644312980000|2022-02-08 09:36:20|14598.3|14596.3|14598.9|14596.9|14599.3|14597.3|14598.3|14596.3|10
1644312990000|2022-02-08 09:36:30|14599.4|14597.4|14600|14598|14600.2|14598.2|14598.5|14596.5|10
1644313000000|2022-02-08 09:36:40|14599.9|14597.9|14599.3|14597.3|14599.9|14597.9|14598.4|14596.4|1
1644313010000|2022-02-08 09:36:50|14599|14597|14601.2|14599.2|14601.4|14599.4|14599|14597|14
1644313020000|2022-02-08 09:37:00|14601|14599|14601.4|14599.4|14601.5|14599.5|14600.9|14598.9|11
1644313030000|2022-02-08 09:37:10|14600.7|14598.7|14601|14599|14601.4|14599.4|14600.7|14598.7|9
1644313040000|2022-02-08 09:37:20|14601.2|14599.2|14601.3|14599.3|14602.4|14600.4|14601.2|14599.2|8
1644313050000|2022-02-08 09:37:30|14600.2|14598.2|14601|14599|14601.7|14599.7|14600.2|14598.2|15
1644313060000|2022-02-08 09:37:40|14601.8|14599.8|14601|14599|14601.8|14599.8|14599.7|14597.7|14
1644313070000|2022-02-08 09:37:50|14601.2|14599.2|14601.2|14599.2|14601.7|14599.7|14599.5|14597.5|7
1644313080000|2022-02-08 09:38:00|14601.4|14599.4|14600.4|14598.4|14602.4|14600.4|14600.3|14598.3|30
1644313090000|2022-02-08 09:38:10|14600.3|14598.3|14603|14601|14603|14601|14600|14598|7
1644313100000|2022-02-08 09:38:20|14603.2|14601.2|14602.7|14600.7|14603.3|14601.3|14602.3|14600.3|5
1644313110000|2022-02-08 09:38:30|14602.9|14600.9|14603.9|14601.9|14603.9|14601.9|14602.3|14600.3|5
1644313120000|2022-02-08 09:38:40|14604|14602|14604|14602|14604.3|14602.3|14603.3|14601.3|13
1644313130000|2022-02-08 09:38:50|14603.9|14601.9|14604.7|14602.7|14604.8|14602.8|14603.5|14601.5|9
1644313140000|2022-02-08 09:39:00|14604.8|14602.8|14603.3|14601.3|14604.8|14602.8|14601|14599|17
1644313150000|2022-02-08 09:39:10|14603.4|14601.4|14601.7|14599.7|14603.7|14601.7|14601.5|14599.5|13
1644313160000|2022-02-08 09:39:20|14601.3|14599.3|14603.2|14601.2|14603.2|14601.2|14601.3|14599.3|4
1644313170000|2022-02-08 09:39:30|14603|14601|14603|14601|14603.3|14601.3|14602.3|14600.3|7
1644313180000|2022-02-08 09:39:40|14602.8|14600.8|14602.5|14600.5|14603.3|14601.3|14602.5|14600.5|1
1644313190000|2022-02-08 09:39:50|14602.7|14600.7|14602.9|14600.9|14603.2|14601.2|14600.8|14598.8|9
1644313200000|2022-02-08 09:40:00|14602.4|14600.4|14604.4|14602.4|14604.5|14602.5|14601.9|14599.9|9
1644313210000|2022-02-08 09:40:10|14604.7|14602.7|14604.8|14602.8|14604.8|14602.8|14603.3|14601.3|5
1644313220000|2022-02-08 09:40:20|14604.5|14602.5|14605.7|14603.7|14608|14606|14604.2|14602.2|42
1644313230000|2022-02-08 09:40:30|14605.8|14603.8|14605.4|14603.4|14605.9|14603.9|14604.4|14602.4|10
1644313240000|2022-02-08 09:40:40|14605.5|14603.5|14606.2|14604.2|14607.2|14605.2|14604.8|14602.8|26
1644313250000|2022-02-08 09:40:50|14606.3|14604.3|14602.7|14600.7|14606.3|14604.3|14602.5|14600.5|14
1644313260000|2022-02-08 09:41:00|14602.5|14600.5|14601.8|14599.8|14602.8|14600.8|14601.5|14599.5|5
1644313270000|2022-02-08 09:41:10|14601.9|14599.9|14602|14600|14602.7|14600.7|14601.3|14599.3|5
1644313280000|2022-02-08 09:41:20|14602.2|14600.2|14601.5|14599.5|14602.3|14600.3|14601.3|14599.3|1
1644313290000|2022-02-08 09:41:30|14601.4|14599.4|14601.8|14599.8|14602|14600|14600.5|14598.5|12
1644313300000|2022-02-08 09:41:40|14602|14600|14600.7|14598.7|14602|14600|14600.3|14598.3|15
1644313310000|2022-02-08 09:41:50|14600.5|14598.5|14598.4|14596.4|14601|14599|14598.2|14596.2|18
1644313320000|2022-02-08 09:42:00|14598.5|14596.5|14600.4|14598.4|14600.4|14598.4|14598.5|14596.5|11
1644313330000|2022-02-08 09:42:10|14600.7|14598.7|14597.7|14595.7|14601|14599|14597.7|14595.7|40
1644313340000|2022-02-08 09:42:20|14597.4|14595.4|14595.3|14593.3|14598.2|14596.2|14595.2|14593.2|31
1644313350000|2022-02-08 09:42:30|14595.8|14593.8|14594.3|14592.3|14596.3|14594.3|14593.5|14591.5|42
1644313360000|2022-02-08 09:42:40|14594.4|14592.4|14592.9|14590.9|14594.7|14592.7|14592|14590|34
1644313370000|2022-02-08 09:42:50|14593.3|14591.3|14591.3|14589.3|14593.3|14591.3|14590.8|14588.8|31
1644313380000|2022-02-08 09:43:00|14591.8|14589.8|14593.2|14591.2|14593.4|14591.4|14591.4|14589.4|23
1644313390000|2022-02-08 09:43:10|14592.8|14590.8|14594.3|14592.3|14594.9|14592.9|14592.3|14590.3|25
1644313400000|2022-02-08 09:43:20|14593.8|14591.8|14593.3|14591.3|14593.8|14591.8|14591.9|14589.9|21
1644313410000|2022-02-08 09:43:30|14593|14591|14591.8|14589.8|14593.7|14591.7|14591.8|14589.8|8
1644313420000|2022-02-08 09:43:40|14591.7|14589.7|14590|14588|14591.8|14589.8|14589.8|14587.8|15
1644313430000|2022-02-08 09:43:50|14589.9|14587.9|14593|14591|14593.3|14591.3|14589.8|14587.8|43
1644313440000|2022-02-08 09:44:00|14593.4|14591.4|14593.5|14591.5|14594.4|14592.4|14593.2|14591.2|18
1644313450000|2022-02-08 09:44:10|14593.4|14591.4|14593.4|14591.4|14594.8|14592.8|14592.9|14590.9|11
1644313460000|2022-02-08 09:44:20|14593.3|14591.3|14592.7|14590.7|14593.5|14591.5|14592.4|14590.4|11
1644313470000|2022-02-08 09:44:30|14592.8|14590.8|14593.2|14591.2|14594.7|14592.7|14592.8|14590.8|11
1644313480000|2022-02-08 09:44:40|14593.3|14591.3|14594.4|14592.4|14594.5|14592.5|14592.9|14590.9|8
1644313490000|2022-02-08 09:44:50|14594.5|14592.5|14594|14592|14594.9|14592.9|14593.4|14591.4|6
1644313500000|2022-02-08 09:45:00|14594.2|14592.2|14591.9|14589.9|14594.2|14592.2|14591.8|14589.8|26
1644313510000|2022-02-08 09:45:10|14591.8|14589.8|14591.5|14589.5|14592.4|14590.4|14590.8|14588.8|41
1644313520000|2022-02-08 09:45:20|14591.7|14589.7|14591.2|14589.2|14594.5|14592.5|14591|14589|28
1644313530000|2022-02-08 09:45:30|14591|14589|14592.8|14590.8|14592.8|14590.8|14591|14589|13
1644313540000|2022-02-08 09:45:40|14592.7|14590.7|14593|14591|14594.7|14592.7|14592.7|14590.7|25
1644313550000|2022-02-08 09:45:50|14592.9|14590.9|14594|14592|14594.3|14592.3|14592.7|14590.7|11
1644313560000|2022-02-08 09:46:00|14594.2|14592.2|14595.3|14593.3|14596|14594|14593.5|14591.5|26
1644313570000|2022-02-08 09:46:10|14596.9|14594.9|14597.4|14595.4|14598.4|14596.4|14596.9|14594.9|46
1644313580000|2022-02-08 09:46:20|14597.2|14595.2|14596.9|14594.9|14597.5|14595.5|14595.7|14593.7|7
1644313590000|2022-02-08 09:46:30|14597.2|14595.2|14597.8|14595.8|14598.5|14596.5|14596.9|14594.9|13
1644313600000|2022-02-08 09:46:40|14597.9|14595.9|14597.7|14595.7|14597.9|14595.9|14596.9|14594.9|5
1644313610000|2022-02-08 09:46:50|14596.7|14594.7|14597.4|14595.4|14598|14596|14596.4|14594.4|13
1644313620000|2022-02-08 09:47:00|14596.3|14594.3|14596.8|14594.8|14597.5|14595.5|14595.5|14593.5|10
1644313630000|2022-02-08 09:47:10|14596.7|14594.7|14594.7|14592.7|14596.7|14594.7|14594.4|14592.4|15
1644313640000|2022-02-08 09:47:20|14594.8|14592.8|14592|14590|14595|14593|14592|14590|8
1644313650000|2022-02-08 09:47:30|14591.7|14589.7|14591.4|14589.4|14591.7|14589.7|14590.3|14588.3|23
1644313660000|2022-02-08 09:47:40|14591.5|14589.5|14593.8|14591.8|14595|14593|14591.2|14589.2|7
1644313670000|2022-02-08 09:47:50|14593.7|14591.7|14593.9|14591.9|14594|14592|14593|14591|6
1644313680000|2022-02-08 09:48:00|14594|14592|14594.4|14592.4|14594.5|14592.5|14593|14591|7
1644313690000|2022-02-08 09:48:10|14594.3|14592.3|14595.7|14593.7|14595.7|14593.7|14593.7|14591.7|5
1644313700000|2022-02-08 09:48:20|14595.4|14593.4|14596.3|14594.3|14596.8|14594.8|14595.4|14593.4|4
1644313710000|2022-02-08 09:48:30|14597.5|14595.5|14597.5|14595.5|14597.9|14595.9|14596.4|14594.4|29
1644313720000|2022-02-08 09:48:40|14597.4|14595.4|14597|14595|14597.5|14595.5|14596|14594|5
1644313730000|2022-02-08 09:48:50|14597.5|14595.5|14595.9|14593.9|14597.5|14595.5|14595.7|14593.7|6
1644313740000|2022-02-08 09:49:00|14595.8|14593.8|14592.8|14590.8|14596.4|14594.4|14592.7|14590.7|21
1644313750000|2022-02-08 09:49:10|14593.2|14591.2|14591.7|14589.7|14593.9|14591.9|14591.7|14589.7|3
1644313760000|2022-02-08 09:49:20|14591.8|14589.8|14591.5|14589.5|14591.8|14589.8|14590.8|14588.8|12
1644313770000|2022-02-08 09:49:30|14592|14590|14591.2|14589.2|14592|14590|14590.7|14588.7|15
1644313780000|2022-02-08 09:49:40|14591.3|14589.3|14595.7|14593.7|14596|14594|14591.3|14589.3|15
1644313790000|2022-02-08 09:49:50|14595.8|14593.8|14593.7|14591.7|14595.9|14593.9|14593|14591|7
1644313800000|2022-02-08 09:50:00|14593.2|14591.2|14611|14609|14611.7|14609.7|14592.8|14590.8|387
1644313810000|2022-02-08 09:50:10|14611.8|14609.8|14614.3|14612.3|14620.3|14618.3|14611.2|14609.2|303
1644313820000|2022-02-08 09:50:20|14614|14612|14618.5|14616.5|14618.5|14616.5|14610.4|14608.4|148
1644313830000|2022-02-08 09:50:30|14618.7|14616.7|14629.2|14627.2|14629.7|14627.7|14618.3|14616.3|341
1644313840000|2022-02-08 09:50:40|14628.9|14626.9|14629|14627|14629.7|14627.7|14624.9|14622.9|172
1644313850000|2022-02-08 09:50:50|14629.4|14627.4|14618.8|14616.8|14631.8|14629.8|14618.2|14616.2|151
1644313860000|2022-02-08 09:51:00|14619.3|14617.3|14608.7|14606.7|14620.8|14618.8|14608.4|14606.4|105
1644313870000|2022-02-08 09:51:10|14608.4|14606.4|14607.7|14605.7|14611.8|14609.8|14607.7|14605.7|95
1644313880000|2022-02-08 09:51:20|14607.8|14605.8|14606.9|14604.9|14610|14608|14605.8|14603.8|74
1644313890000|2022-02-08 09:51:30|14607.2|14605.2|14608.5|14606.5|14609.9|14607.9|14604.7|14602.7|81
1644313900000|2022-02-08 09:51:40|14608.3|14606.3|14606.8|14604.8|14608.3|14606.3|14605|14603|48
1644313910000|2022-02-08 09:51:50|14606.7|14604.7|14606.9|14604.9|14607.8|14605.8|14604.9|14602.9|34
1644313920000|2022-02-08 09:52:00|14607|14605|14606.9|14604.9|14608.3|14606.3|14605.5|14603.5|25
1644313930000|2022-02-08 09:52:10|14607|14605|14608.9|14606.9|14611.2|14609.2|14607|14605|64
1644313940000|2022-02-08 09:52:20|14608.7|14606.7|14607.9|14605.9|14609.2|14607.2|14606.3|14604.3|30
1644313950000|2022-02-08 09:52:30|14607.4|14605.4|14608.9|14606.9|14609|14607|14607|14605|11
1644313960000|2022-02-08 09:52:40|14609|14607|14599.2|14597.2|14610.4|14608.4|14599.2|14597.2|91
1644313970000|2022-02-08 09:52:50|14599.4|14597.4|14598.2|14596.2|14599.4|14597.4|14597.4|14595.4|90
1644313980000|2022-02-08 09:53:00|14598.4|14596.4|14596.4|14594.4|14598.7|14596.7|14593.8|14591.8|63
1644313990000|2022-02-08 09:53:10|14596.7|14594.7|14596.3|14594.3|14598.4|14596.4|14594.8|14592.8|27
1644314000000|2022-02-08 09:53:20|14596.4|14594.4|14594.8|14592.8|14597|14595|14594.8|14592.8|25
1644314010000|2022-02-08 09:53:30|14594.3|14592.3|14598.2|14596.2|14598.7|14596.7|14590.8|14588.8|90
1644314020000|2022-02-08 09:53:40|14597.7|14595.7|14597.4|14595.4|14598.4|14596.4|14596.5|14594.5|28
1644314030000|2022-02-08 09:53:50|14597.7|14595.7|14597.5|14595.5|14598.9|14596.9|14596.7|14594.7|35
1644314040000|2022-02-08 09:54:00|14597.9|14595.9|14598.2|14596.2|14599|14597|14596.9|14594.9|21
1644314050000|2022-02-08 09:54:10|14598|14596|14597.7|14595.7|14599.2|14597.2|14597.4|14595.4|19
1644314060000|2022-02-08 09:54:20|14597.8|14595.8|14597.4|14595.4|14599.2|14597.2|14596|14594|18
1644314070000|2022-02-08 09:54:30|14597.5|14595.5|14594.3|14592.3|14598.8|14596.8|14593.9|14591.9|25
1644314080000|2022-02-08 09:54:40|14594.7|14592.7|14594.9|14592.9|14595.2|14593.2|14593.7|14591.7|38
1644314090000|2022-02-08 09:54:50|14594.5|14592.5|14593.7|14591.7|14595.7|14593.7|14593.2|14591.2|29
1644314100000|2022-02-08 09:55:00|14593.5|14591.5|14584.4|14582.4|14594.5|14592.5|14583.7|14581.7|189
1644314110000|2022-02-08 09:55:10|14584.2|14582.2|14586.3|14584.3|14587|14585|14582.9|14580.9|94
1644314120000|2022-02-08 09:55:20|14586.8|14584.8|14583.5|14581.5|14588|14586|14582.4|14580.4|46
1644314130000|2022-02-08 09:55:30|14584.4|14582.4|14582.5|14580.5|14584.9|14582.9|14579.8|14577.8|80
1644314140000|2022-02-08 09:55:40|14582.9|14580.9|14575.9|14573.9|14582.9|14580.9|14575.7|14573.7|116
1644314150000|2022-02-08 09:55:50|14575.8|14573.8|14576.9|14574.9|14578|14576|14575.4|14573.4|73
1644314160000|2022-02-08 09:56:00|14576.2|14574.2|14578.9|14576.9|14580.4|14578.4|14576|14574|48
1644314170000|2022-02-08 09:56:10|14578.8|14576.8|14578.9|14576.9|14579.2|14577.2|14578.3|14576.3|18
1644314180000|2022-02-08 09:56:20|14578.8|14576.8|14579.2|14577.2|14580.3|14578.3|14577.4|14575.4|28
1644314190000|2022-02-08 09:56:30|14579|14577|14580.9|14578.9|14580.9|14578.9|14578.2|14576.2|27
1644314200000|2022-02-08 09:56:40|14581|14579|14579.8|14577.8|14581|14579|14579.3|14577.3|24
1644314210000|2022-02-08 09:56:50|14580.3|14578.3|14581.9|14579.9|14581.9|14579.9|14579.9|14577.9|19
1644314220000|2022-02-08 09:57:00|14582.2|14580.2|14580|14578|14583.8|14581.8|14578.8|14576.8|49
1644314230000|2022-02-08 09:57:10|14580.2|14578.2|14583.5|14581.5|14584.3|14582.3|14580.2|14578.2|36
1644314240000|2022-02-08 09:57:20|14583.7|14581.7|14584.8|14582.8|14586.2|14584.2|14583.7|14581.7|24
1644314250000|2022-02-08 09:57:30|14584.7|14582.7|14584.4|14582.4|14584.8|14582.8|14583.4|14581.4|18
1644314260000|2022-02-08 09:57:40|14584.7|14582.7|14587.8|14585.8|14587.9|14585.9|14584.3|14582.3|96
1644314270000|2022-02-08 09:57:50|14587.7|14585.7|14586|14584|14588.9|14586.9|14585.7|14583.7|47
1644314280000|2022-02-08 09:58:00|14586.3|14584.3|14586.9|14584.9|14587.5|14585.5|14585.8|14583.8|14
1644314290000|2022-02-08 09:58:10|14586.8|14584.8|14587.7|14585.7|14588.7|14586.7|14585.9|14583.9|26
1644314300000|2022-02-08 09:58:20|14587.5|14585.5|14587.7|14585.7|14587.7|14585.7|14586.9|14584.9|11
1644314310000|2022-02-08 09:58:30|14587.8|14585.8|14585.7|14583.7|14587.8|14585.8|14583.9|14581.9|19
1644314320000|2022-02-08 09:58:40|14585.5|14583.5|14583|14581|14586|14584|14582.8|14580.8|7
1644314330000|2022-02-08 09:58:50|14582.8|14580.8|14580.8|14578.8|14582.8|14580.8|14580.4|14578.4|19
1644314340000|2022-02-08 09:59:00|14580.7|14578.7|14582|14580|14582.9|14580.9|14580.3|14578.3|13
1644314350000|2022-02-08 09:59:10|14581.9|14579.9|14577.8|14575.8|14582.3|14580.3|14577.7|14575.7|29
1644314360000|2022-02-08 09:59:20|14577.9|14575.9|14577.9|14575.9|14579.2|14577.2|14577.9|14575.9|13
1644314370000|2022-02-08 09:59:30|14577.8|14575.8|14580.7|14578.7|14581.3|14579.3|14575.8|14573.8|57
1644314380000|2022-02-08 09:59:40|14580.8|14578.8|14581.4|14579.4|14582.2|14580.2|14580.8|14578.8|14
1644314390000|2022-02-08 09:59:50|14581.3|14579.3|14582.9|14580.9|14583|14581|14580.7|14578.7|15
1644314400000|2022-02-08 10:00:00|14582.8|14580.8|14573.8|14571.8|14582.8|14580.8|14573.2|14571.2|74
1644314410000|2022-02-08 10:00:10|14572.9|14570.9|14572.9|14570.9|14575.2|14573.2|14571.7|14569.7|69
1644314420000|2022-02-08 10:00:20|14573|14571|14572.4|14570.4|14573.4|14571.4|14571.9|14569.9|31
1644314430000|2022-02-08 10:00:30|14572.2|14570.2|14575|14573|14576.2|14574.2|14572|14570|23
1644314440000|2022-02-08 10:00:40|14574.9|14572.9|14573.7|14571.7|14575|14573|14572.3|14570.3|29
1644314450000|2022-02-08 10:00:50|14574.2|14572.2|14575.2|14573.2|14576.2|14574.2|14574|14572|31
1644314460000|2022-02-08 10:01:00|14575.4|14573.4|14575.9|14573.9|14575.9|14573.9|14574.4|14572.4|19
1644314470000|2022-02-08 10:01:10|14576.3|14574.3|14573.9|14571.9|14576.7|14574.7|14572.9|14570.9|66
1644314480000|2022-02-08 10:01:20|14574.2|14572.2|14571.3|14569.3|14574.4|14572.4|14570.8|14568.8|31
1644314490000|2022-02-08 10:01:30|14571.4|14569.4|14570.2|14568.2|14573.3|14571.3|14569.8|14567.8|103
1644314500000|2022-02-08 10:01:40|14569.9|14567.9|14569.2|14567.2|14570.4|14568.4|14568.9|14566.9|48
1644314510000|2022-02-08 10:01:50|14569|14567|14568.9|14566.9|14570|14568|14568.9|14566.9|11
1644314520000|2022-02-08 10:02:00|14569|14567|14567.4|14565.4|14569.2|14567.2|14565.8|14563.8|106
1644314530000|2022-02-08 10:02:10|14567|14565|14569.7|14567.7|14569.8|14567.8|14567|14565|35
1644314540000|2022-02-08 10:02:20|14569.5|14567.5|14569.3|14567.3|14569.7|14567.7|14568.7|14566.7|8
1644314550000|2022-02-08 10:02:30|14569.7|14567.7|14570|14568|14570|14568|14568.8|14566.8|10
1644314560000|2022-02-08 10:02:40|14570.2|14568.2|14570.4|14568.4|14572.5|14570.5|14569.7|14567.7|22
1644314570000|2022-02-08 10:02:50|14570.2|14568.2|14569.7|14567.7|14571.8|14569.8|14569.7|14567.7|65
1644314580000|2022-02-08 10:03:00|14569.2|14567.2|14572.4|14570.4|14572.5|14570.5|14568.9|14566.9|76
1644314590000|2022-02-08 10:03:10|14572.5|14570.5|14574.7|14572.7|14576.3|14574.3|14572.5|14570.5|51
1644314600000|2022-02-08 10:03:20|14574.8|14572.8|14569.2|14567.2|14574.8|14572.8|14569.2|14567.2|60
1644314610000|2022-02-08 10:03:30|14569|14567|14567.3|14565.3|14569.2|14567.2|14566.4|14564.4|39
1644314620000|2022-02-08 10:03:40|14567.2|14565.2|14567.3|14565.3|14567.5|14565.5|14565.9|14563.9|15
1644314630000|2022-02-08 10:03:50|14567.4|14565.4|14571.3|14569.3|14572|14570|14567.3|14565.3|33
1644314640000|2022-02-08 10:04:00|14571.4|14569.4|14573|14571|14574.7|14572.7|14571.4|14569.4|28
1644314650000|2022-02-08 10:04:10|14572.9|14570.9|14572.7|14570.7|14573.3|14571.3|14572.7|14570.7|9
1644314660000|2022-02-08 10:04:20|14572.9|14570.9|14575|14573|14575|14573|14572.8|14570.8|16
1644314670000|2022-02-08 10:04:30|14574.9|14572.9|14573.8|14571.8|14575.2|14573.2|14573.7|14571.7|20
1644314680000|2022-02-08 10:04:40|14573.7|14571.7|14570.2|14568.2|14574.4|14572.4|14570.2|14568.2|33
1644314690000|2022-02-08 10:04:50|14570.4|14568.4|14570.3|14568.3|14570.9|14568.9|14569.4|14567.4|18
1644314700000|2022-02-08 10:05:00|14570.2|14568.2|14574.5|14572.5|14574.5|14572.5|14569.8|14567.8|53
1644314710000|2022-02-08 10:05:10|14575.3|14573.3|14575.4|14573.4|14576.3|14574.3|14575|14573|23
1644314720000|2022-02-08 10:05:20|14575.8|14573.8|14575.7|14573.7|14576.8|14574.8|14575.4|14573.4|15
1644314730000|2022-02-08 10:05:30|14575.8|14573.8|14575.5|14573.5|14576.3|14574.3|14574|14572|20
1644314740000|2022-02-08 10:05:40|14575.4|14573.4|14574|14572|14575.9|14573.9|14573.9|14571.9|15
1644314750000|2022-02-08 10:05:50|14573.8|14571.8|14572.8|14570.8|14573.8|14571.8|14572.2|14570.2|13
1644314760000|2022-02-08 10:06:00|14573|14571|14572.8|14570.8|14574|14572|14572.2|14570.2|27
1644314770000|2022-02-08 10:06:10|14573.9|14571.9|14575.4|14573.4|14575.8|14573.8|14573.8|14571.8|14
1644314780000|2022-02-08 10:06:20|14575.5|14573.5|14575.8|14573.8|14576.3|14574.3|14574.7|14572.7|14
1644314790000|2022-02-08 10:06:30|14575.9|14573.9|14573.8|14571.8|14577|14575|14573.4|14571.4|18
1644314800000|2022-02-08 10:06:40|14574.2|14572.2|14573.8|14571.8|14575.5|14573.5|14573.4|14571.4|8
1644314810000|2022-02-08 10:06:50|14573.7|14571.7|14572.9|14570.9|14575|14573|14572.3|14570.3|31
1644314820000|2022-02-08 10:07:00|14573|14571|14573.7|14571.7|14574.9|14572.9|14573|14571|15
1644314830000|2022-02-08 10:07:10|14573.8|14571.8|14571.8|14569.8|14573.8|14571.8|14571.3|14569.3|23
1644314840000|2022-02-08 10:07:20|14572.4|14570.4|14574.3|14572.3|14574.3|14572.3|14571.7|14569.7|2
1644314850000|2022-02-08 10:07:30|14574.4|14572.4|14571.9|14569.9|14574.4|14572.4|14571.7|14569.7|35
1644314860000|2022-02-08 10:07:40|14572|14570|14575.4|14573.4|14576.9|14574.9|14572|14570|20
1644314870000|2022-02-08 10:07:50|14575.2|14573.2|14575.9|14573.9|14576.5|14574.5|14574.9|14572.9|11
1644314880000|2022-02-08 10:08:00|14576|14574|14575.2|14573.2|14576.9|14574.9|14574.4|14572.4|11
1644314890000|2022-02-08 10:08:10|14575.7|14573.7|14574.9|14572.9|14575.8|14573.8|14574.2|14572.2|8
1644314900000|2022-02-08 10:08:20|14575.3|14573.3|14576.2|14574.2|14577.2|14575.2|14575.3|14573.3|12
1644314910000|2022-02-08 10:08:30|14575.5|14573.5|14574.9|14572.9|14576.8|14574.8|14574.8|14572.8|47
1644314920000|2022-02-08 10:08:40|14575.2|14573.2|14574.9|14572.9|14575.4|14573.4|14573.7|14571.7|7
1644314930000|2022-02-08 10:08:50|14575|14573|14574.9|14572.9|14577.8|14575.8|14573.7|14571.7|10
1644314940000|2022-02-08 10:09:00|14575|14573|14575.7|14573.7|14577.2|14575.2|14574.9|14572.9|7
1644314950000|2022-02-08 10:09:10|14575.8|14573.8|14577.2|14575.2|14577.8|14575.8|14575.4|14573.4|74
1644314960000|2022-02-08 10:09:20|14576.9|14574.9|14577.8|14575.8|14578|14576|14576.4|14574.4|11
1644314970000|2022-02-08 10:09:30|14577.4|14575.4|14577.7|14575.7|14578.4|14576.4|14577.2|14575.2|9
1644314980000|2022-02-08 10:09:40|14577.5|14575.5|14576.8|14574.8|14577.7|14575.7|14575.8|14573.8|5
1644314990000|2022-02-08 10:09:50|14576.9|14574.9|14578.4|14576.4|14578.5|14576.5|14576.5|14574.5|38
1644315000000|2022-02-08 10:10:00|14578.5|14576.5|14573.9|14571.9|14579.7|14577.7|14573.9|14571.9|73
1644315010000|2022-02-08 10:10:10|14574|14572|14575.4|14573.4|14575.9|14573.9|14573.8|14571.8|18
1644315020000|2022-02-08 10:10:20|14575.5|14573.5|14577.8|14575.8|14578.9|14576.9|14575.5|14573.5|14
1644315030000|2022-02-08 10:10:30|14577.7|14575.7|14577.3|14575.3|14577.7|14575.7|14576.8|14574.8|8
1644315040000|2022-02-08 10:10:40|14577.2|14575.2|14578.4|14576.4|14578.8|14576.8|14577.2|14575.2|31
1644315050000|2022-02-08 10:10:50|14578.7|14576.7|14578.5|14576.5|14578.9|14576.9|14577.7|14575.7|8
1644315060000|2022-02-08 10:11:00|14578.4|14576.4|14578.3|14576.3|14579|14577|14576.9|14574.9|8
1644315070000|2022-02-08 10:11:10|14578.4|14576.4|14579.8|14577.8|14580.3|14578.3|14578.2|14576.2|8
1644315080000|2022-02-08 10:11:20|14579.4|14577.4|14577.4|14575.4|14579.8|14577.8|14576.8|14574.8|15
1644315090000|2022-02-08 10:11:30|14577.5|14575.5|14578.2|14576.2|14578.4|14576.4|14576.7|14574.7|9
1644315100000|2022-02-08 10:11:40|14578.3|14576.3|14579.4|14577.4|14579.5|14577.5|14578.2|14576.2|2
1644315110000|2022-02-08 10:11:50|14579.3|14577.3|14578.4|14576.4|14579.3|14577.3|14577.9|14575.9|6
1644315120000|2022-02-08 10:12:00|14578.2|14576.2|14575.8|14573.8|14578.2|14576.2|14575.3|14573.3|13
1644315130000|2022-02-08 10:12:10|14575.9|14573.9|14577.4|14575.4|14578.2|14576.2|14575.9|14573.9|6
1644315140000|2022-02-08 10:12:20|14577.3|14575.3|14577.3|14575.3|14578.5|14576.5|14576.5|14574.5|4
1644315150000|2022-02-08 10:12:30|14577|14575|14576.2|14574.2|14577.5|14575.5|14575.3|14573.3|10
1644315160000|2022-02-08 10:12:40|14576|14574|14576.5|14574.5|14576.5|14574.5|14575.9|14573.9|4
1644315170000|2022-02-08 10:12:50|14577.4|14575.4|14575.3|14573.3|14577.5|14575.5|14575.2|14573.2|8
1644315180000|2022-02-08 10:13:00|14575.4|14573.4|14574.5|14572.5|14575.4|14573.4|14574.3|14572.3|8
1644315190000|2022-02-08 10:13:10|14573.8|14571.8|14575.7|14573.7|14576.7|14574.7|14573.8|14571.8|29
1644315200000|2022-02-08 10:13:20|14575.5|14573.5|14574.4|14572.4|14575.7|14573.7|14574.3|14572.3|4
1644315210000|2022-02-08 10:13:30|14574.5|14572.5|14575.7|14573.7|14575.7|14573.7|14574.3|14572.3|9
1644315220000|2022-02-08 10:13:40|14575.8|14573.8|14575|14573|14576.4|14574.4|14574.8|14572.8|10
1644315230000|2022-02-08 10:13:50|14574.9|14572.9|14575.2|14573.2|14575.7|14573.7|14574.8|14572.8|2
1644315240000|2022-02-08 10:14:00|14574.3|14572.3|14572.9|14570.9|14574.3|14572.3|14571.8|14569.8|29
1644315250000|2022-02-08 10:14:10|14573|14571|14572.8|14570.8|14574.2|14572.2|14572.4|14570.4|10
1644315260000|2022-02-08 10:14:20|14572.7|14570.7|14572.9|14570.9|14572.9|14570.9|14571.7|14569.7|24
1644315270000|2022-02-08 10:14:30|14572.7|14570.7|14572.3|14570.3|14572.7|14570.7|14571.4|14569.4|5
1644315280000|2022-02-08 10:14:40|14572.2|14570.2|14572.5|14570.5|14573.3|14571.3|14572.2|14570.2|4
1644315290000|2022-02-08 10:14:50|14572|14570|14569.4|14567.4|14572|14570|14568.8|14566.8|42
1644315300000|2022-02-08 10:15:00|14569.5|14567.5|14570.2|14568.2|14571.4|14569.4|14568.7|14566.7|48
1644315310000|2022-02-08 10:15:10|14570|14568|14569.9|14567.9|14570.4|14568.4|14568.7|14566.7|29
1644315320000|2022-02-08 10:15:20|14570.5|14568.5|14570.9|14568.9|14571|14569|14569.2|14567.2|10
1644315330000|2022-02-08 10:15:30|14570.5|14568.5|14571.7|14569.7|14572.7|14570.7|14570.4|14568.4|17
1644315340000|2022-02-08 10:15:40|14571.8|14569.8|14571.8|14569.8|14572.7|14570.7|14571.3|14569.3|14
1644315350000|2022-02-08 10:15:50|14571.4|14569.4|14571.2|14569.2|14571.4|14569.4|14570.5|14568.5|9
1644315360000|2022-02-08 10:16:00|14571.3|14569.3|14570.8|14568.8|14571.8|14569.8|14569.8|14567.8|15
1644315370000|2022-02-08 10:16:10|14570.7|14568.7|14571.2|14569.2|14571.9|14569.9|14570.2|14568.2|4
1644315380000|2022-02-08 10:16:20|14571|14569|14570.9|14568.9|14571.7|14569.7|14570.3|14568.3|17
1644315390000|2022-02-08 10:16:30|14571|14569|14571.9|14569.9|14572.7|14570.7|14570.9|14568.9|6
1644315400000|2022-02-08 10:16:40|14572|14570|14571.3|14569.3|14572.5|14570.5|14570.8|14568.8|4
1644315410000|2022-02-08 10:16:50|14571.4|14569.4|14571.7|14569.7|14572.2|14570.2|14569.9|14567.9|18
1644315420000|2022-02-08 10:17:00|14571.5|14569.5|14562|14560|14571.5|14569.5|14562|14560|93
1644315430000|2022-02-08 10:17:10|14561.9|14559.9|14561.9|14559.9|14564|14562|14561|14559|69
1644315440000|2022-02-08 10:17:20|14561.8|14559.8|14559.2|14557.2|14562.7|14560.7|14559.2|14557.2|73
1644315450000|2022-02-08 10:17:30|14559|14557|14557.2|14555.2|14559.7|14557.7|14556.8|14554.8|79
1644315460000|2022-02-08 10:17:40|14557|14555|14557.8|14555.8|14557.9|14555.9|14555|14553|71
1644315470000|2022-02-08 10:17:50|14557.9|14555.9|14557.4|14555.4|14558.5|14556.5|14556|14554|53
1644315480000|2022-02-08 10:18:00|14557.3|14555.3|14561|14559|14561|14559|14556.9|14554.9|66
1644315490000|2022-02-08 10:18:10|14560.2|14558.2|14559.9|14557.9|14561.7|14559.7|14558.9|14556.9|94
1644315500000|2022-02-08 10:18:20|14560|14558|14560|14558|14562.2|14560.2|14559.7|14557.7|38
1644315510000|2022-02-08 10:18:30|14560.3|14558.3|14561.2|14559.2|14561.4|14559.4|14559.2|14557.2|19
1644315520000|2022-02-08 10:18:40|14561|14559|14560.5|14558.5|14562.9|14560.9|14560.3|14558.3|19
1644315530000|2022-02-08 10:18:50|14560.7|14558.7|14561.2|14559.2|14561.4|14559.4|14560.2|14558.2|13
1644315540000|2022-02-08 10:19:00|14561.3|14559.3|14562.7|14560.7|14562.7|14560.7|14560.5|14558.5|10
1644315550000|2022-02-08 10:19:10|14562.5|14560.5|14563.5|14561.5|14563.8|14561.8|14561.4|14559.4|18
1644315560000|2022-02-08 10:19:20|14563.7|14561.7|14564.8|14562.8|14564.8|14562.8|14563|14561|17
1644315570000|2022-02-08 10:19:30|14565.3|14563.3|14562.9|14560.9|14566|14564|14562.9|14560.9|20
1644315580000|2022-02-08 10:19:40|14562.2|14560.2|14562.4|14560.4|14563.3|14561.3|14562.2|14560.2|19
1644315590000|2022-02-08 10:19:50|14562.3|14560.3|14563.8|14561.8|14564|14562|14562.3|14560.3|5
1644315600000|2022-02-08 10:20:00|14563.9|14561.9|14562.9|14560.9|14563.9|14561.9|14562.4|14560.4|31
1644315610000|2022-02-08 10:20:10|14563|14561|14565.9|14563.9|14566|14564|14563|14561|17
1644315620000|2022-02-08 10:20:20|14565.8|14563.8|14566.8|14564.8|14568.3|14566.3|14565.7|14563.7|53
1644315630000|2022-02-08 10:20:30|14566.9|14564.9|14566.2|14564.2|14569.4|14567.4|14566.2|14564.2|61
1644315640000|2022-02-08 10:20:40|14566.7|14564.7|14567.2|14565.2|14567.2|14565.2|14566.3|14564.3|9
1644315650000|2022-02-08 10:20:50|14567|14565|14567.4|14565.4|14567.4|14565.4|14566.2|14564.2|14
1644315660000|2022-02-08 10:21:00|14567.3|14565.3|14564.2|14562.2|14567.3|14565.3|14563.4|14561.4|17
1644315670000|2022-02-08 10:21:10|14563.9|14561.9|14566.8|14564.8|14567.3|14565.3|14563.9|14561.9|11
1644315680000|2022-02-08 10:21:20|14567.4|14565.4|14567.9|14565.9|14568.8|14566.8|14567.3|14565.3|14
1644315690000|2022-02-08 10:21:30|14567.8|14565.8|14567.9|14565.9|14568|14566|14565.9|14563.9|21
1644315700000|2022-02-08 10:21:40|14568|14566|14566|14564|14568.7|14566.7|14566|14564|5
1644315710000|2022-02-08 10:21:50|14566.2|14564.2|14566.9|14564.9|14567.3|14565.3|14564.9|14562.9|12
1644315720000|2022-02-08 10:22:00|14566.4|14564.4|14566.7|14564.7|14567.2|14565.2|14566.2|14564.2|8
1644315730000|2022-02-08 10:22:10|14566.8|14564.8|14562.7|14560.7|14567|14565|14562.7|14560.7|32
1644315740000|2022-02-08 10:22:20|14563.2|14561.2|14558|14556|14563.3|14561.3|14558|14556|69
1644315750000|2022-02-08 10:22:30|14557.5|14555.5|14559.7|14557.7|14559.8|14557.8|14557.3|14555.3|28
1644315760000|2022-02-08 10:22:40|14559.8|14557.8|14561.9|14559.9|14561.9|14559.9|14559.8|14557.8|41
1644315770000|2022-02-08 10:22:50|14562.4|14560.4|14563.7|14561.7|14563.8|14561.8|14562.4|14560.4|19
1644315780000|2022-02-08 10:23:00|14563.8|14561.8|14566|14564|14566.5|14564.5|14563.3|14561.3|40
1644315790000|2022-02-08 10:23:10|14565.3|14563.3|14565.4|14563.4|14566.8|14564.8|14564.2|14562.2|26
1644315800000|2022-02-08 10:23:20|14565.5|14563.5|14562|14560|14565.7|14563.7|14562|14560|41
1644315810000|2022-02-08 10:23:30|14561.9|14559.9|14559.7|14557.7|14561.9|14559.9|14559|14557|14
1644315820000|2022-02-08 10:23:40|14559.5|14557.5|14558.4|14556.4|14561.4|14559.4|14558.4|14556.4|27
1644315830000|2022-02-08 10:23:50|14558.5|14556.5|14559.2|14557.2|14559.9|14557.9|14558|14556|11
1644315840000|2022-02-08 10:24:00|14559.3|14557.3|14558.3|14556.3|14559.5|14557.5|14558|14556|20
1644315850000|2022-02-08 10:24:10|14558.2|14556.2|14559|14557|14559|14557|14558|14556|22
1644315860000|2022-02-08 10:24:20|14558.7|14556.7|14558|14556|14559|14557|14557.4|14555.4|13
1644315870000|2022-02-08 10:24:30|14557.3|14555.3|14557.4|14555.4|14557.9|14555.9|14556.8|14554.8|36
1644315880000|2022-02-08 10:24:40|14557.5|14555.5|14557.9|14555.9|14558.9|14556.9|14557|14555|13
1644315890000|2022-02-08 10:24:50|14557.8|14555.8|14558.4|14556.4|14560.7|14558.7|14557.5|14555.5|38
1644315900000|2022-02-08 10:25:00|14558.5|14556.5|14559.2|14557.2|14560.7|14558.7|14558.2|14556.2|14
1644315910000|2022-02-08 10:25:10|14559.3|14557.3|14562.3|14560.3|14562.8|14560.8|14559.2|14557.2|17
1644315920000|2022-02-08 10:25:20|14561.5|14559.5|14566.7|14564.7|14566.9|14564.9|14561.5|14559.5|36
1644315930000|2022-02-08 10:25:30|14565.2|14563.2|14563.5|14561.5|14565.9|14563.9|14562.9|14560.9|23
1644315940000|2022-02-08 10:25:40|14563.7|14561.7|14569.3|14567.3|14569.3|14567.3|14563.7|14561.7|39
1644315950000|2022-02-08 10:25:50|14569.2|14567.2|14568.9|14566.9|14569.2|14567.2|14567|14565|25
1644315960000|2022-02-08 10:26:00|14568.8|14566.8|14567.4|14565.4|14568.8|14566.8|14565.8|14563.8|17
1644315970000|2022-02-08 10:26:10|14567.9|14565.9|14568.5|14566.5|14570.2|14568.2|14567.7|14565.7|35
1644315980000|2022-02-08 10:26:20|14568.7|14566.7|14566.9|14564.9|14568.9|14566.9|14565|14563|19
1644315990000|2022-02-08 10:26:30|14566.7|14564.7|14566.2|14564.2|14567.3|14565.3|14565.2|14563.2|7
1644316000000|2022-02-08 10:26:40|14565.7|14563.7|14565.5|14563.5|14566.5|14564.5|14565.2|14563.2|8
1644316010000|2022-02-08 10:26:50|14565.4|14563.4|14564.8|14562.8|14565.5|14563.5|14564.8|14562.8|2
1644316020000|2022-02-08 10:27:00|14564.9|14562.9|14565.2|14563.2|14566.4|14564.4|14564.4|14562.4|14
1644316030000|2022-02-08 10:27:10|14565.5|14563.5|14566.4|14564.4|14567.5|14565.5|14565|14563|12
1644316040000|2022-02-08 10:27:20|14566.3|14564.3|14567.3|14565.3|14567.4|14565.4|14565.3|14563.3|3
1644316050000|2022-02-08 10:27:30|14567.4|14565.4|14567.4|14565.4|14568.4|14566.4|14566.3|14564.3|23
1644316060000|2022-02-08 10:27:40|14567.5|14565.5|14567.7|14565.7|14568.8|14566.8|14566.7|14564.7|5
1644316070000|2022-02-08 10:27:50|14567.8|14565.8|14568.3|14566.3|14569.8|14567.8|14567.8|14565.8|10
1644316080000|2022-02-08 10:28:00|14568.2|14566.2|14569.3|14567.3|14569.3|14567.3|14568.2|14566.2|9
1644316090000|2022-02-08 10:28:10|14569.2|14567.2|14570.5|14568.5|14570.5|14568.5|14569.2|14567.2|13
1644316100000|2022-02-08 10:28:20|14570.4|14568.4|14572.4|14570.4|14572.7|14570.7|14570|14568|42
1644316110000|2022-02-08 10:28:30|14572.2|14570.2|14572|14570|14572.8|14570.8|14571.3|14569.3|20
1644316120000|2022-02-08 10:28:40|14572.2|14570.2|14579.4|14577.4|14579.8|14577.8|14572.2|14570.2|83
1644316130000|2022-02-08 10:28:50|14579.8|14577.8|14576.7|14574.7|14580.3|14578.3|14576.2|14574.2|42
1644316140000|2022-02-08 10:29:00|14576.4|14574.4|14577.5|14575.5|14579.9|14577.9|14576.4|14574.4|53
1644316150000|2022-02-08 10:29:10|14577.7|14575.7|14577.8|14575.8|14578.5|14576.5|14576.3|14574.3|33
1644316160000|2022-02-08 10:29:20|14577.9|14575.9|14576.9|14574.9|14577.9|14575.9|14576.2|14574.2|22
1644316170000|2022-02-08 10:29:30|14576.8|14574.8|14577.8|14575.8|14577.9|14575.9|14576.3|14574.3|24
1644316180000|2022-02-08 10:29:40|14578.3|14576.3|14577.9|14575.9|14578.8|14576.8|14577.2|14575.2|9
1644316190000|2022-02-08 10:29:50|14577.8|14575.8|14576.5|14574.5|14578.9|14576.9|14576.5|14574.5|17
1644316200000|2022-02-08 10:30:00|14576.4|14574.4|14576.9|14574.9|14578.4|14576.4|14576|14574|18
1644316210000|2022-02-08 10:30:10|14577.4|14575.4|14579|14577|14579.2|14577.2|14577.3|14575.3|28
1644316220000|2022-02-08 10:30:20|14578.3|14576.3|14577.9|14575.9|14578.8|14576.8|14577.7|14575.7|27
1644316230000|2022-02-08 10:30:30|14577.7|14575.7|14577.8|14575.8|14579.8|14577.8|14577.7|14575.7|25
1644316240000|2022-02-08 10:30:40|14578.2|14576.2|14581.7|14579.7|14582|14580|14578|14576|41
1644316250000|2022-02-08 10:30:50|14581.3|14579.3|14581.3|14579.3|14581.5|14579.5|14580.9|14578.9|14
1644316260000|2022-02-08 10:31:00|14581.4|14579.4|14581.4|14579.4|14581.8|14579.8|14580.9|14578.9|20
1644316270000|2022-02-08 10:31:10|14581.5|14579.5|14581.8|14579.8|14581.9|14579.9|14581.5|14579.5|11
1644316280000|2022-02-08 10:31:20|14581.7|14579.7|14584.5|14582.5|14585.2|14583.2|14581.7|14579.7|43
1644316290000|2022-02-08 10:31:30|14584.9|14582.9|14585.8|14583.8|14586.4|14584.4|14584.5|14582.5|36
1644316300000|2022-02-08 10:31:40|14585.9|14583.9|14585.9|14583.9|14586|14584|14584.9|14582.9|23
1644316310000|2022-02-08 10:31:50|14585.4|14583.4|14587|14585|14587.5|14585.5|14585.4|14583.4|39
1644316320000|2022-02-08 10:32:00|14587.2|14585.2|14589.5|14587.5|14589.5|14587.5|14586.8|14584.8|102
1644316330000|2022-02-08 10:32:10|14589|14587|14589.7|14587.7|14589.8|14587.8|14589|14587|56
1644316340000|2022-02-08 10:32:20|14589.8|14587.8|14590.5|14588.5|14590.8|14588.8|14589.5|14587.5|21
1644316350000|2022-02-08 10:32:30|14590.3|14588.3|14586.4|14584.4|14590.5|14588.5|14585.8|14583.8|84
1644316360000|2022-02-08 10:32:40|14586.3|14584.3|14586.3|14584.3|14586.4|14584.4|14585.7|14583.7|14
1644316370000|2022-02-08 10:32:50|14586.4|14584.4|14584.7|14582.7|14586.5|14584.5|14583.8|14581.8|33
1644316380000|2022-02-08 10:33:00|14584.8|14582.8|14588|14586|14588|14586|14584.7|14582.7|63
1644316390000|2022-02-08 10:33:10|14588.3|14586.3|14589.5|14587.5|14589.5|14587.5|14588|14586|19
1644316400000|2022-02-08 10:33:20|14588.9|14586.9|14584.9|14582.9|14588.9|14586.9|14583.9|14581.9|30
1644316410000|2022-02-08 10:33:30|14585|14583|14583.8|14581.8|14585.3|14583.3|14583.8|14581.8|4
1644316420000|2022-02-08 10:33:40|14583.2|14581.2|14582.3|14580.3|14583.3|14581.3|14582.2|14580.2|15
1644316430000|2022-02-08 10:33:50|14582.2|14580.2|14584.7|14582.7|14585.8|14583.8|14582.2|14580.2|52
1644316440000|2022-02-08 10:34:00|14584.4|14582.4|14585.3|14583.3|14585.8|14583.8|14584.4|14582.4|12
1644316450000|2022-02-08 10:34:10|14585.8|14583.8|14587.3|14585.3|14587.7|14585.7|14585.8|14583.8|21
1644316460000|2022-02-08 10:34:20|14586.8|14584.8|14586.8|14584.8|14587.8|14585.8|14586.3|14584.3|28
1644316470000|2022-02-08 10:34:30|14586.9|14584.9|14586.7|14584.7|14587.7|14585.7|14585.7|14583.7|36
1644316480000|2022-02-08 10:34:40|14586.5|14584.5|14585.8|14583.8|14586.7|14584.7|14585.8|14583.8|12
1644316490000|2022-02-08 10:34:50|14585.7|14583.7|14585.9|14583.9|14586.9|14584.9|14584.9|14582.9|6
1644316500000|2022-02-08 10:35:00|14586|14584|14586.2|14584.2|14587.3|14585.3|14585.3|14583.3|15
1644316510000|2022-02-08 10:35:10|14586|14584|14586.4|14584.4|14587.2|14585.2|14585.5|14583.5|2
1644316520000|2022-02-08 10:35:20|14586.3|14584.3|14587.8|14585.8|14587.8|14585.8|14586.3|14584.3|4
1644316530000|2022-02-08 10:35:30|14588|14586|14586.4|14584.4|14588|14586|14586.4|14584.4|13
1644316540000|2022-02-08 10:35:40|14586.5|14584.5|14586|14584|14586.5|14584.5|14585.3|14583.3|7
1644316550000|2022-02-08 10:35:50|14585.9|14583.9|14587.4|14585.4|14588|14586|14585.9|14583.9|22
1644316560000|2022-02-08 10:36:00|14587.3|14585.3|14585.9|14583.9|14587.3|14585.3|14585.8|14583.8|5
1644316570000|2022-02-08 10:36:10|14586|14584|14587.2|14585.2|14587.7|14585.7|14586|14584|2
1644316580000|2022-02-08 10:36:20|14587.3|14585.3|14586.4|14584.4|14587.3|14585.3|14586.3|14584.3|3
1644316590000|2022-02-08 10:36:30|14586.7|14584.7|14588|14586|14588.2|14586.2|14586.3|14584.3|11
1644316600000|2022-02-08 10:36:40|14587.9|14585.9|14587.9|14585.9|14588.2|14586.2|14587.4|14585.4|31
1644316610000|2022-02-08 10:36:50|14587.5|14585.5|14585.9|14583.9|14587.5|14585.5|14585.8|14583.8|6
1644316620000|2022-02-08 10:37:00|14585.4|14583.4|14586.4|14584.4|14586.4|14584.4|14585.3|14583.3|9
1644316630000|2022-02-08 10:37:10|14586.5|14584.5|14585.2|14583.2|14586.7|14584.7|14585.2|14583.2|4
1644316640000|2022-02-08 10:37:20|14585.3|14583.3|14582.7|14580.7|14585.4|14583.4|14582.4|14580.4|21
1644316650000|2022-02-08 10:37:30|14582.4|14580.4|14584.4|14582.4|14584.5|14582.5|14582.4|14580.4|16
1644316660000|2022-02-08 10:37:40|14584.5|14582.5|14583.9|14581.9|14585|14583|14583.9|14581.9|13
1644316670000|2022-02-08 10:37:50|14584.2|14582.2|14585.5|14583.5|14585.9|14583.9|14583.9|14581.9|10
1644316680000|2022-02-08 10:38:00|14585.7|14583.7|14586.8|14584.8|14587.8|14585.8|14585.5|14583.5|12
1644316690000|2022-02-08 10:38:10|14587|14585|14586|14584|14587.2|14585.2|14585.3|14583.3|6
1644316700000|2022-02-08 10:38:20|14585.8|14583.8|14583.7|14581.7|14586|14584|14583.7|14581.7|27
1644316710000|2022-02-08 10:38:30|14583.8|14581.8|14582.4|14580.4|14584.2|14582.2|14582|14580|14
1644316720000|2022-02-08 10:38:40|14582|14580|14583.4|14581.4|14584.3|14582.3|14582|14580|18
1644316730000|2022-02-08 10:38:50|14583.3|14581.3|14584.7|14582.7|14584.9|14582.9|14583.3|14581.3|22
1644316740000|2022-02-08 10:39:00|14584.8|14582.8|14584.7|14582.7|14584.9|14582.9|14584|14582|19
1644316750000|2022-02-08 10:39:10|14584.8|14582.8|14582.8|14580.8|14584.8|14582.8|14582.8|14580.8|9
1644316760000|2022-02-08 10:39:20|14582.7|14580.7|14583.3|14581.3|14584.5|14582.5|14582.3|14580.3|7
1644316770000|2022-02-08 10:39:30|14583|14581|14583.7|14581.7|14584.4|14582.4|14582.7|14580.7|7
1644316780000|2022-02-08 10:39:40|14583.5|14581.5|14583.4|14581.4|14584|14582|14582.8|14580.8|9
1644316790000|2022-02-08 10:39:50|14583.2|14581.2|14584.7|14582.7|14584.8|14582.8|14583.2|14581.2|10
1644316800000|2022-02-08 10:40:00|14584.8|14582.8|14582.9|14580.9|14584.9|14582.9|14582.4|14580.4|16
1644316810000|2022-02-08 10:40:10|14583|14581|14584.2|14582.2|14584.2|14582.2|14582|14580|6
1644316820000|2022-02-08 10:40:20|14584.7|14582.7|14583.7|14581.7|14584.8|14582.8|14583.2|14581.2|27
1644316830000|2022-02-08 10:40:30|14583.5|14581.5|14583.7|14581.7|14584.4|14582.4|14583.2|14581.2|2
1644316840000|2022-02-08 10:40:40|14583.5|14581.5|14582.5|14580.5|14583.5|14581.5|14581.5|14579.5|16
1644316850000|2022-02-08 10:40:50|14582.7|14580.7|14582.7|14580.7|14582.7|14580.7|14582|14580|5
1644316860000|2022-02-08 10:41:00|14582.4|14580.4|14582.4|14580.4|14583.5|14581.5|14582.3|14580.3|8
1644316870000|2022-02-08 10:41:10|14582.3|14580.3|14584.5|14582.5|14584.5|14582.5|14582.3|14580.3|10
1644316880000|2022-02-08 10:41:20|14584.7|14582.7|14584.2|14582.2|14584.8|14582.8|14583.8|14581.8|12
1644316890000|2022-02-08 10:41:30|14584.3|14582.3|14581.8|14579.8|14584.7|14582.7|14581.8|14579.8|11
1644316900000|2022-02-08 10:41:40|14581.9|14579.9|14581.8|14579.8|14582.5|14580.5|14581.8|14579.8|13
1644316910000|2022-02-08 10:41:50|14581.9|14579.9|14583|14581|14583.3|14581.3|14581.9|14579.9|8
1644316920000|2022-02-08 10:42:00|14583.2|14581.2|14584.5|14582.5|14584.8|14582.8|14583.2|14581.2|15
1644316930000|2022-02-08 10:42:10|14584.8|14582.8|14584.3|14582.3|14584.9|14582.9|14584.3|14582.3|28
1644316940000|2022-02-08 10:42:20|14584.4|14582.4|14584|14582|14584.5|14582.5|14583.8|14581.8|7
1644316950000|2022-02-08 10:42:30|14584.2|14582.2|14583.2|14581.2|14584.3|14582.3|14583.2|14581.2|11
1644316960000|2022-02-08 10:42:40|14583|14581|14584.3|14582.3|14584.3|14582.3|14582|14580|19
1644316970000|2022-02-08 10:42:50|14584.2|14582.2|14587.4|14585.4|14587.4|14585.4|14584.2|14582.2|80
1644316980000|2022-02-08 10:43:00|14588|14586|14588|14586|14588|14586|14586.9|14584.9|32
1644316990000|2022-02-08 10:43:10|14589|14587|14588.3|14586.3|14589|14587|14587.7|14585.7|20
1644317000000|2022-02-08 10:43:20|14588.5|14586.5|14587.5|14585.5|14589|14587|14587.5|14585.5|25
1644317010000|2022-02-08 10:43:30|14587.7|14585.7|14588.8|14586.8|14589.2|14587.2|14587.5|14585.5|8
1644317020000|2022-02-08 10:43:40|14588.9|14586.9|14590|14588|14590|14588|14588.8|14586.8|11
1644317030000|2022-02-08 10:43:50|14589.7|14587.7|14589|14587|14589.8|14587.8|14588.3|14586.3|17
1644317040000|2022-02-08 10:44:00|14588.7|14586.7|14588.3|14586.3|14589.7|14587.7|14588.3|14586.3|8
1644317050000|2022-02-08 10:44:10|14587.3|14585.3|14588.7|14586.7|14589.2|14587.2|14587.3|14585.3|11
1644317060000|2022-02-08 10:44:20|14588.5|14586.5|14586.4|14584.4|14588.5|14586.5|14585.9|14583.9|9
1644317070000|2022-02-08 10:44:30|14586|14584|14586.5|14584.5|14587.5|14585.5|14584.7|14582.7|13
1644317080000|2022-02-08 10:44:40|14586.4|14584.4|14586.3|14584.3|14586.5|14584.5|14584.9|14582.9|3
1644317090000|2022-02-08 10:44:50|14585.5|14583.5|14585.9|14583.9|14586.3|14584.3|14585.3|14583.3|13
1644317100000|2022-02-08 10:45:00|14586.3|14584.3|14588|14586|14588|14586|14586.3|14584.3|11
1644317110000|2022-02-08 10:45:10|14588.3|14586.3|14588.7|14586.7|14590|14588|14587.9|14585.9|20
1644317120000|2022-02-08 10:45:20|14588.8|14586.8|14588.7|14586.7|14588.8|14586.8|14587.3|14585.3|13
1644317130000|2022-02-08 10:45:30|14588.4|14586.4|14589.2|14587.2|14589.3|14587.3|14588.4|14586.4|7
1644317140000|2022-02-08 10:45:40|14589|14587|14588.8|14586.8|14589.3|14587.3|14588.4|14586.4|4
1644317150000|2022-02-08 10:45:50|14588.9|14586.9|14589.3|14587.3|14589.8|14587.8|14588.9|14586.9|6
1644317160000|2022-02-08 10:46:00|14589.2|14587.2|14589.5|14587.5|14589.7|14587.7|14588.8|14586.8|6
1644317170000|2022-02-08 10:46:10|14589.7|14587.7|14588.7|14586.7|14589.9|14587.9|14588.7|14586.7|4
1644317180000|2022-02-08 10:46:20|14588.8|14586.8|14590.2|14588.2|14590.5|14588.5|14588.7|14586.7|21
1644317190000|2022-02-08 10:46:30|14590|14588|14589.3|14587.3|14590|14588|14589.2|14587.2|14
1644317200000|2022-02-08 10:46:40|14589.2|14587.2|14589.3|14587.3|14590|14588|14589|14587|5
1644317210000|2022-02-08 10:46:50|14589.2|14587.2|14587.3|14585.3|14589.2|14587.2|14585.3|14583.3|16
1644317220000|2022-02-08 10:47:00|14587.2|14585.2|14587.5|14585.5|14588.2|14586.2|14586.8|14584.8|14
1644317230000|2022-02-08 10:47:10|14587.4|14585.4|14588.2|14586.2|14588.7|14586.7|14587.2|14585.2|7
1644317240000|2022-02-08 10:47:20|14588.3|14586.3|14589.4|14587.4|14589.9|14587.9|14588.3|14586.3|9
1644317250000|2022-02-08 10:47:30|14589.8|14587.8|14589|14587|14589.8|14587.8|14587.7|14585.7|6
1644317260000|2022-02-08 10:47:40|14589.2|14587.2|14589.9|14587.9|14590|14588|14589.2|14587.2|4
1644317270000|2022-02-08 10:47:50|14589.8|14587.8|14590.9|14588.9|14590.9|14588.9|14589.8|14587.8|25
1644317280000|2022-02-08 10:48:00|14590.8|14588.8|14588|14586|14590.8|14588.8|14587.8|14585.8|13
1644317290000|2022-02-08 10:48:10|14588.2|14586.2|14586.8|14584.8|14588.8|14586.8|14586.8|14584.8|32
1644317300000|2022-02-08 10:48:20|14586.4|14584.4|14588.4|14586.4|14588.4|14586.4|14586|14584|14
1644317310000|2022-02-08 10:48:30|14588.7|14586.7|14587.8|14585.8|14589|14587|14586.8|14584.8|8
1644317320000|2022-02-08 10:48:40|14587.9|14585.9|14588.2|14586.2|14588.3|14586.3|14587.8|14585.8|1
1644317330000|2022-02-08 10:48:50|14588.3|14586.3|14588.2|14586.2|14589.4|14587.4|14587.7|14585.7|12
1644317340000|2022-02-08 10:49:00|14588.3|14586.3|14590.2|14588.2|14590.3|14588.3|14588.3|14586.3|21
1644317350000|2022-02-08 10:49:10|14590|14588|14590.9|14588.9|14591|14589|14589.7|14587.7|15
1644317360000|2022-02-08 10:49:20|14591|14589|14593.9|14591.9|14594.4|14592.4|14590.2|14588.2|61
1644317370000|2022-02-08 10:49:30|14593.8|14591.8|14593.4|14591.4|14594.8|14592.8|14592.2|14590.2|46
1644317380000|2022-02-08 10:49:40|14593.3|14591.3|14594.7|14592.7|14594.7|14592.7|14592.8|14590.8|11
1644317390000|2022-02-08 10:49:50|14594.9|14592.9|14595|14593|14595.7|14593.7|14594.9|14592.9|27
1644317400000|2022-02-08 10:50:00|14595.2|14593.2|14598.2|14596.2|14598.2|14596.2|14595.2|14593.2|40
1644317410000|2022-02-08 10:50:10|14598.5|14596.5|14597.3|14595.3|14598.8|14596.8|14594.3|14592.3|59
1644317420000|2022-02-08 10:50:20|14597.5|14595.5|14597.8|14595.8|14599.5|14597.5|14597.4|14595.4|37
1644317430000|2022-02-08 10:50:30|14598|14596|14596.9|14594.9|14598.5|14596.5|14596.9|14594.9|15
1644317440000|2022-02-08 10:50:40|14596.8|14594.8|14594.8|14592.8|14597.7|14595.7|14594.8|14592.8|9
1644317450000|2022-02-08 10:50:50|14594.3|14592.3|14594.2|14592.2|14594.5|14592.5|14591.9|14589.9|14
1644317460000|2022-02-08 10:51:00|14594|14592|14590|14588|14594.7|14592.7|14589.9|14587.9|25
1644317470000|2022-02-08 10:51:10|14589.3|14587.3|14587.7|14585.7|14589.3|14587.3|14587.5|14585.5|32
1644317480000|2022-02-08 10:51:20|14587.8|14585.8|14588.4|14586.4|14588.5|14586.5|14587.7|14585.7|3
1644317490000|2022-02-08 10:51:30|14588.5|14586.5|14584.9|14582.9|14588.5|14586.5|14584.9|14582.9|13
1644317500000|2022-02-08 10:51:40|14585.2|14583.2|14585.2|14583.2|14585.8|14583.8|14584.4|14582.4|17
1644317510000|2022-02-08 10:51:50|14585|14583|14586.9|14584.9|14586.9|14584.9|14585|14583|9
1644317520000|2022-02-08 10:52:00|14587|14585|14584.7|14582.7|14587|14585|14584.7|14582.7|11
1644317530000|2022-02-08 10:52:10|14585.4|14583.4|14584.9|14582.9|14585.7|14583.7|14584.7|14582.7|15
1644317540000|2022-02-08 10:52:20|14584.8|14582.8|14582.3|14580.3|14584.8|14582.8|14582.3|14580.3|37
1644317550000|2022-02-08 10:52:30|14582.4|14580.4|14582.9|14580.9|14583.9|14581.9|14582.2|14580.2|17
1644317560000|2022-02-08 10:52:40|14582.8|14580.8|14584.3|14582.3|14584.4|14582.4|14582.8|14580.8|16
1644317570000|2022-02-08 10:52:50|14584.4|14582.4|14583|14581|14584.9|14582.9|14583|14581|14
1644317580000|2022-02-08 10:53:00|14582.9|14580.9|14584.3|14582.3|14584.8|14582.8|14582.9|14580.9|18
1644317590000|2022-02-08 10:53:10|14583.9|14581.9|14584.8|14582.8|14585.2|14583.2|14583.9|14581.9|10
1644317600000|2022-02-08 10:53:20|14584.9|14582.9|14583.5|14581.5|14585.2|14583.2|14582.4|14580.4|21
1644317610000|2022-02-08 10:53:30|14583.9|14581.9|14583.7|14581.7|14583.9|14581.9|14582.4|14580.4|18
1644317620000|2022-02-08 10:53:40|14583.2|14581.2|14585.4|14583.4|14585.8|14583.8|14583.2|14581.2|17
1644317630000|2022-02-08 10:53:50|14585.2|14583.2|14584.5|14582.5|14585.5|14583.5|14584.5|14582.5|6
1644317640000|2022-02-08 10:54:00|14585|14583|14583.4|14581.4|14586.3|14584.3|14583.2|14581.2|20
1644317650000|2022-02-08 10:54:10|14583.3|14581.3|14582|14580|14583.4|14581.4|14582|14580|21
1644317660000|2022-02-08 10:54:20|14581.2|14579.2|14582.3|14580.3|14582.3|14580.3|14579.2|14577.2|41
1644317670000|2022-02-08 10:54:30|14582.7|14580.7|14581.3|14579.3|14582.8|14580.8|14580.9|14578.9|12
1644317680000|2022-02-08 10:54:40|14581.4|14579.4|14581.5|14579.5|14582.4|14580.4|14580.7|14578.7|22
1644317690000|2022-02-08 10:54:50|14581.7|14579.7|14580.7|14578.7|14581.9|14579.9|14580.4|14578.4|6
1644317700000|2022-02-08 10:55:00|14580.5|14578.5|14581.4|14579.4|14581.4|14579.4|14579.8|14577.8|14
1644317710000|2022-02-08 10:55:10|14581.5|14579.5|14583.7|14581.7|14583.9|14581.9|14581.5|14579.5|6
1644317720000|2022-02-08 10:55:20|14584|14582|14583.3|14581.3|14584|14582|14582.8|14580.8|12
1644317730000|2022-02-08 10:55:30|14583.4|14581.4|14584|14582|14584.2|14582.2|14583.2|14581.2|15
1644317740000|2022-02-08 10:55:40|14583.4|14581.4|14583.4|14581.4|14583.8|14581.8|14583|14581|10
1644317750000|2022-02-08 10:55:50|14583|14581|14584.2|14582.2|14584.2|14582.2|14583|14581|17
1644317760000|2022-02-08 10:56:00|14584.3|14582.3|14583.5|14581.5|14584.3|14582.3|14583.2|14581.2|3
1644317770000|2022-02-08 10:56:10|14583.4|14581.4|14583.3|14581.3|14583.4|14581.4|14582.7|14580.7|15
1644317780000|2022-02-08 10:56:20|14583.4|14581.4|14583.4|14581.4|14584.5|14582.5|14583.3|14581.3|9
1644317790000|2022-02-08 10:56:30|14583.5|14581.5|14583.5|14581.5|14584|14582|14582.4|14580.4|29
1644317800000|2022-02-08 10:56:40|14584|14582|14583.3|14581.3|14584.2|14582.2|14583.3|14581.3|4
1644317810000|2022-02-08 10:56:50|14583.4|14581.4|14584|14582|14584|14582|14583.2|14581.2|9
1644317820000|2022-02-08 10:57:00|14583.8|14581.8|14584|14582|14585|14583|14583.8|14581.8|15
1644317830000|2022-02-08 10:57:10|14584.2|14582.2|14584.4|14582.4|14585.9|14583.9|14584.2|14582.2|9
1644317840000|2022-02-08 10:57:20|14584.3|14582.3|14584.3|14582.3|14584.9|14582.9|14583.8|14581.8|10
1644317850000|2022-02-08 10:57:30|14584.2|14582.2|14584.4|14582.4|14584.4|14582.4|14584|14582|4
1644317860000|2022-02-08 10:57:40|14584.5|14582.5|14585.8|14583.8|14585.9|14583.9|14584.5|14582.5|4
1644317870000|2022-02-08 10:57:50|14585.9|14583.9|14585.4|14583.4|14585.9|14583.9|14584.4|14582.4|8
1644317880000|2022-02-08 10:58:00|14585.3|14583.3|14584.7|14582.7|14585.9|14583.9|14584.4|14582.4|5
1644317890000|2022-02-08 10:58:10|14584.8|14582.8|14585.8|14583.8|14586.9|14584.9|14584.7|14582.7|18
1644317900000|2022-02-08 10:58:20|14585.7|14583.7|14583.9|14581.9|14585.7|14583.7|14583.8|14581.8|8
1644317910000|2022-02-08 10:58:30|14583.8|14581.8|14583.7|14581.7|14583.9|14581.9|14583.3|14581.3|4
1644317920000|2022-02-08 10:58:40|14583.5|14581.5|14584.8|14582.8|14584.8|14582.8|14583.5|14581.5|4
1644317930000|2022-02-08 10:58:50|14584.7|14582.7|14585.2|14583.2|14585.3|14583.3|14584.4|14582.4|6
1644317940000|2022-02-08 10:59:00|14585.3|14583.3|14584.9|14582.9|14585.3|14583.3|14584.7|14582.7|1
1644317950000|2022-02-08 10:59:10|14584.8|14582.8|14584.7|14582.7|14584.9|14582.9|14583.9|14581.9|4
1644317960000|2022-02-08 10:59:20|14584.8|14582.8|14585|14583|14585.2|14583.2|14584.5|14582.5|9
1644317970000|2022-02-08 10:59:30|14585.3|14583.3|14584.8|14582.8|14585.3|14583.3|14583.9|14581.9|9
1644317980000|2022-02-08 10:59:40|14584.7|14582.7|14584.8|14582.8|14585|14583|14584.3|14582.3|4
1644317990000|2022-02-08 10:59:50|14584.5|14582.5|14584.5|14582.5|14584.7|14582.7|14583.9|14581.9|5
1644318000000|2022-02-08 11:00:00|14584.7|14582.7|14585.8|14583.8|14588.9|14586.9|14584.7|14582.7|34
1644318010000|2022-02-08 11:00:10|14584.9|14582.9|14584.9|14582.9|14585.2|14583.2|14583.5|14581.5|10
1644318020000|2022-02-08 11:00:20|14584.8|14582.8|14583.7|14581.7|14584.9|14582.9|14583.4|14581.4|15
1644318030000|2022-02-08 11:00:30|14583.5|14581.5|14583.2|14581.2|14583.8|14581.8|14583.2|14581.2|21
1644318040000|2022-02-08 11:00:40|14582.8|14580.8|14581.4|14579.4|14582.8|14580.8|14580.8|14578.8|16
1644318050000|2022-02-08 11:00:50|14581.2|14579.2|14581|14579|14581.3|14579.3|14580.8|14578.8|14
1644318060000|2022-02-08 11:01:00|14580.9|14578.9|14580.8|14578.8|14581|14579|14580.4|14578.4|7
1644318070000|2022-02-08 11:01:10|14581.2|14579.2|14581.5|14579.5|14581.5|14579.5|14580.5|14578.5|7
1644318080000|2022-02-08 11:01:20|14581.4|14579.4|14578.8|14576.8|14581.5|14579.5|14578.4|14576.4|21
1644318090000|2022-02-08 11:01:30|14578.9|14576.9|14575.3|14573.3|14578.9|14576.9|14575.3|14573.3|46
1644318100000|2022-02-08 11:01:40|14575.2|14573.2|14569.7|14567.7|14575.2|14573.2|14569.5|14567.5|64
1644318110000|2022-02-08 11:01:50|14569.8|14567.8|14568.7|14566.7|14570.3|14568.3|14567.9|14565.9|45
1644318120000|2022-02-08 11:02:00|14568.5|14566.5|14569.5|14567.5|14569.9|14567.9|14568.5|14566.5|21
1644318130000|2022-02-08 11:02:10|14569.3|14567.3|14566.5|14564.5|14569.4|14567.4|14566.5|14564.5|37
1644318140000|2022-02-08 11:02:20|14566.3|14564.3|14562.7|14560.7|14566.7|14564.7|14562.5|14560.5|72
1644318150000|2022-02-08 11:02:30|14562.8|14560.8|14563|14561|14563.7|14561.7|14562.2|14560.2|46
1644318160000|2022-02-08 11:02:40|14563.5|14561.5|14563|14561|14563.5|14561.5|14562.7|14560.7|27
1644318170000|2022-02-08 11:02:50|14563.2|14561.2|14565.9|14563.9|14565.9|14563.9|14563.2|14561.2|37
1644318180000|2022-02-08 11:03:00|14565.8|14563.8|14564.2|14562.2|14565.8|14563.8|14563.7|14561.7|23
1644318190000|2022-02-08 11:03:10|14564.3|14562.3|14569.2|14567.2|14569.2|14567.2|14564|14562|32
1644318200000|2022-02-08 11:03:20|14569.3|14567.3|14567.3|14565.3|14571|14569|14567|14565|58
1644318210000|2022-02-08 11:03:30|14567.4|14565.4|14570.8|14568.8|14571|14569|14566.5|14564.5|37
1644318220000|2022-02-08 11:03:40|14570.7|14568.7|14571.8|14569.8|14571.9|14569.9|14570.3|14568.3|51
1644318230000|2022-02-08 11:03:50|14572.3|14570.3|14575|14573|14575|14573|14572.2|14570.2|54
1644318240000|2022-02-08 11:04:00|14575.3|14573.3|14575.2|14573.2|14575.9|14573.9|14574.5|14572.5|69
1644318250000|2022-02-08 11:04:10|14575.3|14573.3|14577.3|14575.3|14577.9|14575.9|14574.9|14572.9|41
1644318260000|2022-02-08 11:04:20|14577.2|14575.2|14579.3|14577.3|14580.2|14578.2|14576.5|14574.5|52
1644318270000|2022-02-08 11:04:30|14579.7|14577.7|14581.9|14579.9|14581.9|14579.9|14579.4|14577.4|65
1644318280000|2022-02-08 11:04:40|14581.7|14579.7|14582.3|14580.3|14582.3|14580.3|14581.3|14579.3|43
1644318290000|2022-02-08 11:04:50|14582.5|14580.5|14584.8|14582.8|14584.9|14582.9|14582.3|14580.3|57
1644318300000|2022-02-08 11:05:00|14584.2|14582.2|14582.9|14580.9|14584.8|14582.8|14582.4|14580.4|39
1644318310000|2022-02-08 11:05:10|14582.8|14580.8|14586|14584|14586|14584|14580.9|14578.9|55
1644318320000|2022-02-08 11:05:20|14585.9|14583.9|14587.7|14585.7|14587.7|14585.7|14585.8|14583.8|50
1644318330000|2022-02-08 11:05:30|14587.8|14585.8|14587|14585|14588|14586|14586.2|14584.2|75
1644318340000|2022-02-08 11:05:40|14587.2|14585.2|14587.2|14585.2|14589.2|14587.2|14587|14585|38
1644318350000|2022-02-08 11:05:50|14587.3|14585.3|14588.3|14586.3|14588.3|14586.3|14586.7|14584.7|12
1644318360000|2022-02-08 11:06:00|14588.2|14586.2|14589|14587|14589.5|14587.5|14587.7|14585.7|17
1644318370000|2022-02-08 11:06:10|14589.2|14587.2|14590.4|14588.4|14590.7|14588.7|14589|14587|26
1644318380000|2022-02-08 11:06:20|14590.5|14588.5|14593.2|14591.2|14593.2|14591.2|14590.5|14588.5|59
1644318390000|2022-02-08 11:06:30|14593|14591|14592.3|14590.3|14593|14591|14591.4|14589.4|18
1644318400000|2022-02-08 11:06:40|14592.2|14590.2|14588.7|14586.7|14592.2|14590.2|14587.9|14585.9|34
1644318410000|2022-02-08 11:06:50|14588.8|14586.8|14589|14587|14590.2|14588.2|14588.5|14586.5|8
1644318420000|2022-02-08 11:07:00|14589.5|14587.5|14589.4|14587.4|14589.8|14587.8|14587.7|14585.7|26
1644318430000|2022-02-08 11:07:10|14589.2|14587.2|14585.4|14583.4|14589.5|14587.5|14583.9|14581.9|17
1644318440000|2022-02-08 11:07:20|14585.9|14583.9|14584|14582|14586.4|14584.4|14583.7|14581.7|21
1644318450000|2022-02-08 11:07:30|14584.3|14582.3|14582.7|14580.7|14584.3|14582.3|14582.2|14580.2|30
1644318460000|2022-02-08 11:07:40|14582.8|14580.8|14585.9|14583.9|14586.4|14584.4|14582.8|14580.8|18
1644318470000|2022-02-08 11:07:50|14585.8|14583.8|14585.4|14583.4|14586.4|14584.4|14584.7|14582.7|18
1644318480000|2022-02-08 11:08:00|14585.3|14583.3|14584|14582|14585.8|14583.8|14583.8|14581.8|12
1644318490000|2022-02-08 11:08:10|14583.9|14581.9|14586|14584|14586.3|14584.3|14583.8|14581.8|10
1644318500000|2022-02-08 11:08:20|14586.3|14584.3|14585.9|14583.9|14587.9|14585.9|14585.9|14583.9|13
1644318510000|2022-02-08 11:08:30|14585.8|14583.8|14584.4|14582.4|14585.8|14583.8|14582.8|14580.8|15
1644318520000|2022-02-08 11:08:40|14584.3|14582.3|14584.2|14582.2|14584.8|14582.8|14583.4|14581.4|5
1644318530000|2022-02-08 11:08:50|14584|14582|14584.8|14582.8|14584.8|14582.8|14582.4|14580.4|32
1644318540000|2022-02-08 11:09:00|14586.5|14584.5|14582.7|14580.7|14586.5|14584.5|14582.4|14580.4|28
1644318550000|2022-02-08 11:09:10|14582.5|14580.5|14579.3|14577.3|14582.5|14580.5|14578.4|14576.4|74
1644318560000|2022-02-08 11:09:20|14578.9|14576.9|14577.4|14575.4|14578.9|14576.9|14576.8|14574.8|35
1644318570000|2022-02-08 11:09:30|14577.3|14575.3|14576|14574|14578.2|14576.2|14576|14574|31
1644318580000|2022-02-08 11:09:40|14575.9|14573.9|14574.7|14572.7|14576.4|14574.4|14574.7|14572.7|35
1644318590000|2022-02-08 11:09:50|14574.8|14572.8|14573.3|14571.3|14575.5|14573.5|14572.2|14570.2|72
1644318600000|2022-02-08 11:10:00|14573.4|14571.4|14570.9|14568.9|14575|14573|14570.7|14568.7|60
1644318610000|2022-02-08 11:10:10|14570.7|14568.7|14571|14569|14571.4|14569.4|14570|14568|43
1644318620000|2022-02-08 11:10:20|14572|14570|14568.3|14566.3|14572|14570|14568.3|14566.3|59
1644318630000|2022-02-08 11:10:30|14568.2|14566.2|14568.3|14566.3|14570.2|14568.2|14568.2|14566.2|42
1644318640000|2022-02-08 11:10:40|14568.2|14566.2|14567.7|14565.7|14568.2|14566.2|14565.8|14563.8|37
1644318650000|2022-02-08 11:10:50|14567.5|14565.5|14571.7|14569.7|14573.4|14571.4|14567.5|14565.5|36
1644318660000|2022-02-08 11:11:00|14571.5|14569.5|14573.2|14571.2|14574|14572|14571.2|14569.2|18
1644318670000|2022-02-08 11:11:10|14573|14571|14572.4|14570.4|14573.5|14571.5|14571.5|14569.5|58
1644318680000|2022-02-08 11:11:20|14572.3|14570.3|14572.5|14570.5|14575|14573|14572.3|14570.3|36
1644318690000|2022-02-08 11:11:30|14572.7|14570.7|14572.8|14570.8|14573.3|14571.3|14572.5|14570.5|6
1644318700000|2022-02-08 11:11:40|14573.2|14571.2|14570.3|14568.3|14573.9|14571.9|14569.8|14567.8|28
1644318710000|2022-02-08 11:11:50|14570.7|14568.7|14572.5|14570.5|14573|14571|14570.7|14568.7|16
1644318720000|2022-02-08 11:12:00|14572.4|14570.4|14572.5|14570.5|14574.2|14572.2|14572.4|14570.4|11
1644318730000|2022-02-08 11:12:10|14572.9|14570.9|14573.7|14571.7|14574.9|14572.9|14572.7|14570.7|39
1644318740000|2022-02-08 11:12:20|14573.4|14571.4|14576.2|14574.2|14576.2|14574.2|14573.3|14571.3|9
1644318750000|2022-02-08 11:12:30|14575.7|14573.7|14575.4|14573.4|14577.5|14575.5|14575.4|14573.4|37
1644318760000|2022-02-08 11:12:40|14575.5|14573.5|14574.7|14572.7|14576|14574|14574.4|14572.4|10
1644318770000|2022-02-08 11:12:50|14574.5|14572.5|14574.4|14572.4|14576.2|14574.2|14574.4|14572.4|10
1644318780000|2022-02-08 11:13:00|14574.5|14572.5|14572.2|14570.2|14574.7|14572.7|14571.8|14569.8|18
1644318790000|2022-02-08 11:13:10|14572.3|14570.3|14570.4|14568.4|14573.2|14571.2|14569.9|14567.9|20
1644318800000|2022-02-08 11:13:20|14570.7|14568.7|14571.2|14569.2|14572.9|14570.9|14570.4|14568.4|5
1644318810000|2022-02-08 11:13:30|14571|14569|14571.5|14569.5|14571.5|14569.5|14570.7|14568.7|4
1644318820000|2022-02-08 11:13:40|14571.3|14569.3|14571.4|14569.4|14571.7|14569.7|14571|14569|30
1644318830000|2022-02-08 11:13:50|14571.7|14569.7|14568.9|14566.9|14572.2|14570.2|14568.8|14566.8|47
1644318840000|2022-02-08 11:14:00|14569.2|14567.2|14568.4|14566.4|14569.9|14567.9|14567.8|14565.8|29
1644318850000|2022-02-08 11:14:10|14568.9|14566.9|14571.4|14569.4|14571.9|14569.9|14568.9|14566.9|13
1644318860000|2022-02-08 11:14:20|14571.5|14569.5|14570.7|14568.7|14571.9|14569.9|14570.3|14568.3|6
1644318870000|2022-02-08 11:14:30|14570.8|14568.8|14573.2|14571.2|14573.2|14571.2|14570.8|14568.8|6
1644318880000|2022-02-08 11:14:40|14573.5|14571.5|14572.8|14570.8|14574.3|14572.3|14571.4|14569.4|12
1644318890000|2022-02-08 11:14:50|14572.7|14570.7|14570.9|14568.9|14572.7|14570.7|14570.2|14568.2|12
1644318900000|2022-02-08 11:15:00|14570.8|14568.8|14573.5|14571.5|14573.5|14571.5|14570.4|14568.4|19
1644318910000|2022-02-08 11:15:10|14572.9|14570.9|14574.8|14572.8|14575.4|14573.4|14572.9|14570.9|27
1644318920000|2022-02-08 11:15:20|14574.9|14572.9|14574.5|14572.5|14575.3|14573.3|14573.7|14571.7|22
1644318930000|2022-02-08 11:15:30|14574.7|14572.7|14576.7|14574.7|14577.8|14575.8|14574.4|14572.4|22
1644318940000|2022-02-08 11:15:40|14576.8|14574.8|14576.5|14574.5|14576.8|14574.8|14576.3|14574.3|5
1644318950000|2022-02-08 11:15:50|14576.7|14574.7|14575.5|14573.5|14576.7|14574.7|14575.2|14573.2|12
1644318960000|2022-02-08 11:16:00|14575.7|14573.7|14577.2|14575.2|14577.2|14575.2|14575.5|14573.5|14
1644318970000|2022-02-08 11:16:10|14577|14575|14574.7|14572.7|14577|14575|14574.7|14572.7|28
1644318980000|2022-02-08 11:16:20|14574.9|14572.9|14575.5|14573.5|14575.9|14573.9|14574.9|14572.9|3
1644318990000|2022-02-08 11:16:30|14575.4|14573.4|14574.7|14572.7|14575.4|14573.4|14574.4|14572.4|3
1644319000000|2022-02-08 11:16:40|14574.8|14572.8|14574.4|14572.4|14575.5|14573.5|14573.9|14571.9|11
1644319010000|2022-02-08 11:16:50|14574.5|14572.5|14575.4|14573.4|14575.9|14573.9|14574.5|14572.5|8
1644319020000|2022-02-08 11:17:00|14574.9|14572.9|14572.4|14570.4|14574.9|14572.9|14572.4|14570.4|12
1644319030000|2022-02-08 11:17:10|14572.3|14570.3|14573.5|14571.5|14574.3|14572.3|14572.3|14570.3|3
1644319040000|2022-02-08 11:17:20|14572.2|14570.2|14567.8|14565.8|14572.7|14570.7|14567.8|14565.8|35
1644319050000|2022-02-08 11:17:30|14567.9|14565.9|14571.7|14569.7|14572.4|14570.4|14567.8|14565.8|7
1644319060000|2022-02-08 11:17:40|14571.9|14569.9|14570.2|14568.2|14572.3|14570.3|14570.2|14568.2|4
1644319070000|2022-02-08 11:17:50|14570.3|14568.3|14568.5|14566.5|14570.9|14568.9|14568.2|14566.2|25
1644319080000|2022-02-08 11:18:00|14568.9|14566.9|14569|14567|14570.2|14568.2|14568.2|14566.2|11
1644319090000|2022-02-08 11:18:10|14568.7|14566.7|14568.4|14566.4|14569.3|14567.3|14568.2|14566.2|2
1644319100000|2022-02-08 11:18:20|14568.3|14566.3|14567.8|14565.8|14568.5|14566.5|14567.8|14565.8|3
1644319110000|2022-02-08 11:18:30|14567.4|14565.4|14563.4|14561.4|14567.4|14565.4|14562.2|14560.2|76
1644319120000|2022-02-08 11:18:40|14563.5|14561.5|14564.2|14562.2|14565.7|14563.7|14562.4|14560.4|22
1644319130000|2022-02-08 11:18:50|14564.3|14562.3|14567.4|14565.4|14567.8|14565.8|14564.2|14562.2|15
1644319140000|2022-02-08 11:19:00|14567.3|14565.3|14568.3|14566.3|14568.3|14566.3|14567|14565|24
1644319150000|2022-02-08 11:19:10|14568.2|14566.2|14568.9|14566.9|14569|14567|14567.7|14565.7|53
1644319160000|2022-02-08 11:19:20|14568.4|14566.4|14568.5|14566.5|14569|14567|14568|14566|16
1644319170000|2022-02-08 11:19:30|14568.4|14566.4|14567|14565|14568.7|14566.7|14567|14565|8
1644319180000|2022-02-08 11:19:40|14567.2|14565.2|14567.2|14565.2|14567.9|14565.9|14567|14565|6
1644319190000|2022-02-08 11:19:50|14567.4|14565.4|14569.2|14567.2|14570|14568|14566.5|14564.5|17
1644319200000|2022-02-08 11:20:00|14569.3|14567.3|14570.5|14568.5|14570.5|14568.5|14567.3|14565.3|14
1644319210000|2022-02-08 11:20:10|14570.7|14568.7|14571.7|14569.7|14572.4|14570.4|14570.4|14568.4|16
1644319220000|2022-02-08 11:20:20|14571.8|14569.8|14571.7|14569.7|14572.5|14570.5|14571.3|14569.3|21
1644319230000|2022-02-08 11:20:30|14571.8|14569.8|14569.3|14567.3|14571.9|14569.9|14569.3|14567.3|6
1644319240000|2022-02-08 11:20:40|14569.4|14567.4|14569.3|14567.3|14569.4|14567.4|14568.4|14566.4|14
1644319250000|2022-02-08 11:20:50|14569.4|14567.4|14567.9|14565.9|14569.4|14567.4|14566.7|14564.7|17
1644319260000|2022-02-08 11:21:00|14568|14566|14568.4|14566.4|14571.4|14569.4|14568|14566|12
1644319270000|2022-02-08 11:21:10|14568|14566|14569.2|14567.2|14569.4|14567.4|14568|14566|8
1644319280000|2022-02-08 11:21:20|14569|14567|14566.8|14564.8|14572.7|14570.7|14566.8|14564.8|75
1644319290000|2022-02-08 11:21:30|14567.2|14565.2|14567.4|14565.4|14567.7|14565.7|14566.8|14564.8|6
1644319300000|2022-02-08 11:21:40|14567.7|14565.7|14566.5|14564.5|14567.9|14565.9|14566.5|14564.5|1
1644319310000|2022-02-08 11:21:50|14566.4|14564.4|14564.2|14562.2|14566.5|14564.5|14564|14562|25
1644319320000|2022-02-08 11:22:00|14564.3|14562.3|14565.2|14563.2|14566.8|14564.8|14564.3|14562.3|16
1644319330000|2022-02-08 11:22:10|14565|14563|14565.8|14563.8|14566.3|14564.3|14564.9|14562.9|1
1644319340000|2022-02-08 11:22:20|14565.9|14563.9|14565.3|14563.3|14566.5|14564.5|14565|14563|9
1644319350000|2022-02-08 11:22:30|14565.2|14563.2|14564.2|14562.2|14565.7|14563.7|14564.2|14562.2|12
1644319360000|2022-02-08 11:22:40|14562.9|14560.9|14562.4|14560.4|14562.9|14560.9|14562.2|14560.2|103
1644319370000|2022-02-08 11:22:50|14562.3|14560.3|14560.2|14558.2|14562.3|14560.3|14560.2|14558.2|42
1644319380000|2022-02-08 11:23:00|14560.7|14558.7|14561.2|14559.2|14562.5|14560.5|14560.3|14558.3|25
1644319390000|2022-02-08 11:23:10|14561.3|14559.3|14565.9|14563.9|14566.2|14564.2|14560.9|14558.9|69
1644319400000|2022-02-08 11:23:20|14565.8|14563.8|14567.5|14565.5|14568.2|14566.2|14564.9|14562.9|28
1644319410000|2022-02-08 11:23:30|14567.9|14565.9|14568.3|14566.3|14568.8|14566.8|14566.3|14564.3|17
1644319420000|2022-02-08 11:23:40|14568.2|14566.2|14568.4|14566.4|14569|14567|14567.8|14565.8|8
1644319430000|2022-02-08 11:23:50|14568.5|14566.5|14568.4|14566.4|14569.7|14567.7|14567.9|14565.9|23
1644319440000|2022-02-08 11:24:00|14568.3|14566.3|14570.5|14568.5|14570.5|14568.5|14568|14566|20
1644319450000|2022-02-08 11:24:10|14570|14568|14566.9|14564.9|14570.2|14568.2|14566.8|14564.8|26
1644319460000|2022-02-08 11:24:20|14566.7|14564.7|14564.3|14562.3|14566.9|14564.9|14564.2|14562.2|11
1644319470000|2022-02-08 11:24:30|14564.5|14562.5|14561.4|14559.4|14564.7|14562.7|14560.8|14558.8|34
1644319480000|2022-02-08 11:24:40|14561.7|14559.7|14559.8|14557.8|14561.8|14559.8|14558.5|14556.5|60
1644319490000|2022-02-08 11:24:50|14559.7|14557.7|14560.8|14558.8|14561.5|14559.5|14559.3|14557.3|26
1644319500000|2022-02-08 11:25:00|14560.5|14558.5|14558.4|14556.4|14560.7|14558.7|14558.2|14556.2|30
1644319510000|2022-02-08 11:25:10|14558.3|14556.3|14549|14547|14558.3|14556.3|14548.4|14546.4|307
1644319520000|2022-02-08 11:25:20|14549.3|14547.3|14552.9|14550.9|14553|14551|14548.4|14546.4|91
1644319530000|2022-02-08 11:25:30|14553|14551|14552.7|14550.7|14553.9|14551.9|14552.3|14550.3|78
1644319540000|2022-02-08 11:25:40|14552.8|14550.8|14551.4|14549.4|14554.4|14552.4|14551.4|14549.4|60
1644319550000|2022-02-08 11:25:50|14551.3|14549.3|14550.5|14548.5|14551.5|14549.5|14549.5|14547.5|66
1644319560000|2022-02-08 11:26:00|14550.7|14548.7|14554.9|14552.9|14554.9|14552.9|14550.5|14548.5|32
1644319570000|2022-02-08 11:26:10|14555.2|14553.2|14555.3|14553.3|14555.4|14553.4|14553.5|14551.5|39
1644319580000|2022-02-08 11:26:20|14555.4|14553.4|14555.3|14553.3|14556.3|14554.3|14555.2|14553.2|10
1644319590000|2022-02-08 11:26:30|14555.2|14553.2|14555.4|14553.4|14556.5|14554.5|14555.2|14553.2|31
1644319600000|2022-02-08 11:26:40|14555.3|14553.3|14551.4|14549.4|14555.7|14553.7|14551|14549|39
1644319610000|2022-02-08 11:26:50|14551.2|14549.2|14550.2|14548.2|14551.8|14549.8|14549.2|14547.2|46
1644319620000|2022-02-08 11:27:00|14550.3|14548.3|14554.8|14552.8|14554.8|14552.8|14550.2|14548.2|40
1644319630000|2022-02-08 11:27:10|14554.9|14552.9|14559.4|14557.4|14559.4|14557.4|14554.9|14552.9|37
1644319640000|2022-02-08 11:27:20|14559.8|14557.8|14559.9|14557.9|14560.2|14558.2|14558|14556|18
1644319650000|2022-02-08 11:27:30|14560|14558|14558.3|14556.3|14560.3|14558.3|14558.2|14556.2|30
1644319660000|2022-02-08 11:27:40|14558.2|14556.2|14559.2|14557.2|14559.5|14557.5|14558|14556|9
1644319670000|2022-02-08 11:27:50|14558.8|14556.8|14556.4|14554.4|14559.2|14557.2|14555.7|14553.7|19
1644319680000|2022-02-08 11:28:00|14556.7|14554.7|14555.3|14553.3|14556.8|14554.8|14554.4|14552.4|15
1644319690000|2022-02-08 11:28:10|14555.2|14553.2|14556.7|14554.7|14558.4|14556.4|14555.2|14553.2|35
1644319700000|2022-02-08 11:28:20|14555.9|14553.9|14555.4|14553.4|14557.4|14555.4|14555|14553|54
1644319710000|2022-02-08 11:28:30|14555.3|14553.3|14554.4|14552.4|14555.5|14553.5|14552.8|14550.8|28
1644319720000|2022-02-08 11:28:40|14554.3|14552.3|14552.9|14550.9|14554.4|14552.4|14552.2|14550.2|32
1644319730000|2022-02-08 11:28:50|14553.2|14551.2|14554|14552|14554.5|14552.5|14553|14551|4
1644319740000|2022-02-08 11:29:00|14554.4|14552.4|14559.2|14557.2|14559.3|14557.3|14554|14552|18
1644319750000|2022-02-08 11:29:10|14559|14557|14556.7|14554.7|14559|14557|14555.9|14553.9|10
1644319760000|2022-02-08 11:29:20|14556|14554|14557.3|14555.3|14557.3|14555.3|14555.5|14553.5|16
1644319770000|2022-02-08 11:29:30|14557.4|14555.4|14556.9|14554.9|14558|14556|14556.3|14554.3|4
1644319780000|2022-02-08 11:29:40|14557|14555|14558|14556|14558|14556|14556.9|14554.9|6
1644319790000|2022-02-08 11:29:50|14558.2|14556.2|14557.8|14555.8|14558.2|14556.2|14557|14555|2
1644319800000|2022-02-08 11:30:00|14557|14555|14556.3|14554.3|14557.9|14555.9|14555.5|14553.5|32
1644319810000|2022-02-08 11:30:10|14556.4|14554.4|14558.2|14556.2|14558.4|14556.4|14556.4|14554.4|12
1644319820000|2022-02-08 11:30:20|14558|14556|14558.2|14556.2|14558.7|14556.7|14557.9|14555.9|3
1644319830000|2022-02-08 11:30:30|14558|14556|14561.8|14559.8|14562.9|14560.9|14557.7|14555.7|60
1644319840000|2022-02-08 11:30:40|14561.9|14559.9|14562.4|14560.4|14562.4|14560.4|14560.9|14558.9|16
1644319850000|2022-02-08 11:30:50|14562.3|14560.3|14564|14562|14564.9|14562.9|14562.3|14560.3|38
1644319860000|2022-02-08 11:31:00|14563.9|14561.9|14567.7|14565.7|14568|14566|14563.4|14561.4|65
1644319870000|2022-02-08 11:31:10|14567.5|14565.5|14568.5|14566.5|14570.3|14568.3|14566.5|14564.5|98
1644319880000|2022-02-08 11:31:20|14568.7|14566.7|14568.9|14566.9|14569|14567|14566.8|14564.8|72
1644319890000|2022-02-08 11:31:30|14569.4|14567.4|14569|14567|14569.4|14567.4|14568.2|14566.2|46
1644319900000|2022-02-08 11:31:40|14569.5|14567.5|14567.8|14565.8|14569.9|14567.9|14565.9|14563.9|41
1644319910000|2022-02-08 11:31:50|14567.7|14565.7|14569.2|14567.2|14569.3|14567.3|14566.7|14564.7|26
1644319920000|2022-02-08 11:32:00|14569.3|14567.3|14572|14570|14572|14570|14569.3|14567.3|40
1644319930000|2022-02-08 11:32:10|14571.9|14569.9|14569.7|14567.7|14572.2|14570.2|14569.5|14567.5|25
1644319940000|2022-02-08 11:32:20|14569.8|14567.8|14567.2|14565.2|14569.8|14567.8|14567|14565|19
1644319950000|2022-02-08 11:32:30|14567.3|14565.3|14571.2|14569.2|14571.3|14569.3|14567.3|14565.3|13
1644319960000|2022-02-08 11:32:40|14570.9|14568.9|14570.4|14568.4|14571|14569|14570|14568|10
1644319970000|2022-02-08 11:32:50|14570.3|14568.3|14569.4|14567.4|14570.3|14568.3|14568.8|14566.8|9
1644319980000|2022-02-08 11:33:00|14568.9|14566.9|14569.4|14567.4|14569.5|14567.5|14568.7|14566.7|13
1644319990000|2022-02-08 11:33:10|14568.9|14566.9|14569.9|14567.9|14570.7|14568.7|14568|14566|21
1644320000000|2022-02-08 11:33:20|14570.3|14568.3|14570.7|14568.7|14570.9|14568.9|14570|14568|2
1644320010000|2022-02-08 11:33:30|14570.8|14568.8|14568.8|14566.8|14570.9|14568.9|14568.2|14566.2|10
1644320020000|2022-02-08 11:33:40|14568.5|14566.5|14570|14568|14570.2|14568.2|14568.5|14566.5|8
1644320030000|2022-02-08 11:33:50|14569.9|14567.9|14567.4|14565.4|14569.9|14567.9|14566.5|14564.5|78
1644320040000|2022-02-08 11:34:00|14567.3|14565.3|14568.4|14566.4|14570.5|14568.5|14567|14565|46
1644320050000|2022-02-08 11:34:10|14568.3|14566.3|14568|14566|14568.4|14566.4|14566.8|14564.8|7
1644320060000|2022-02-08 11:34:20|14567.9|14565.9|14564.7|14562.7|14567.9|14565.9|14564.7|14562.7|21
1644320070000|2022-02-08 11:34:30|14564.3|14562.3|14564.2|14562.2|14564.3|14562.3|14562.7|14560.7|31
1644320080000|2022-02-08 11:34:40|14564|14562|14563.9|14561.9|14564.7|14562.7|14563.8|14561.8|21
1644320090000|2022-02-08 11:34:50|14563.8|14561.8|14563.4|14561.4|14565.5|14563.5|14563.4|14561.4|29
1644320100000|2022-02-08 11:35:00|14563.5|14561.5|14564.9|14562.9|14564.9|14562.9|14562|14560|18
1644320110000|2022-02-08 11:35:10|14565|14563|14565.8|14563.8|14565.8|14563.8|14564.7|14562.7|6
1644320120000|2022-02-08 11:35:20|14565.7|14563.7|14565.3|14563.3|14567|14565|14565.3|14563.3|12
1644320130000|2022-02-08 11:35:30|14565.4|14563.4|14565.8|14563.8|14566.3|14564.3|14565.3|14563.3|5
1644320140000|2022-02-08 11:35:40|14565.2|14563.2|14565|14563|14565.4|14563.4|14563.7|14561.7|9
1644320150000|2022-02-08 11:35:50|14565.2|14563.2|14564.9|14562.9|14565.4|14563.4|14564.8|14562.8|5
1644320160000|2022-02-08 11:36:00|14565.2|14563.2|14565|14563|14565.7|14563.7|14565|14563|13
1644320170000|2022-02-08 11:36:10|14565.3|14563.3|14565.4|14563.4|14566|14564|14565.2|14563.2|12
1644320180000|2022-02-08 11:36:20|14565.3|14563.3|14565.8|14563.8|14566|14564|14564.3|14562.3|8
1644320190000|2022-02-08 11:36:30|14565.7|14563.7|14566|14564|14566.2|14564.2|14565.4|14563.4|12
1644320200000|2022-02-08 11:36:40|14565.9|14563.9|14567.5|14565.5|14567.5|14565.5|14565.9|14563.9|7
1644320210000|2022-02-08 11:36:50|14566.7|14564.7|14566.9|14564.9|14567.7|14565.7|14565.9|14563.9|20
1644320220000|2022-02-08 11:37:00|14566.7|14564.7|14564.9|14562.9|14566.7|14564.7|14564.7|14562.7|10
1644320230000|2022-02-08 11:37:10|14564.8|14562.8|14555.8|14553.8|14564.9|14562.9|14555.3|14553.3|86
1644320240000|2022-02-08 11:37:20|14555.9|14553.9|14555.5|14553.5|14557.9|14555.9|14555.3|14553.3|25
1644320250000|2022-02-08 11:37:30|14555.4|14553.4|14553|14551|14555.7|14553.7|14551.9|14549.9|62
1644320260000|2022-02-08 11:37:40|14552.9|14550.9|14550.8|14548.8|14553|14551|14549.7|14547.7|82
1644320270000|2022-02-08 11:37:50|14551|14549|14550.3|14548.3|14551.7|14549.7|14550.3|14548.3|27
1644320280000|2022-02-08 11:38:00|14550.5|14548.5|14550.2|14548.2|14551.8|14549.8|14549.9|14547.9|18
1644320290000|2022-02-08 11:38:10|14550|14548|14549.2|14547.2|14551.3|14549.3|14548.5|14546.5|62
1644320300000|2022-02-08 11:38:20|14549.3|14547.3|14544|14542|14550.9|14548.9|14543.9|14541.9|138
1644320310000|2022-02-08 11:38:30|14543.8|14541.8|14541.9|14539.9|14544|14542|14540.7|14538.7|125
1644320320000|2022-02-08 11:38:40|14541.8|14539.8|14542.4|14540.4|14544.4|14542.4|14541.8|14539.8|101
1644320330000|2022-02-08 11:38:50|14542.5|14540.5|14541|14539|14543|14541|14540.4|14538.4|77
1644320340000|2022-02-08 11:39:00|14541.5|14539.5|14542.7|14540.7|14543.7|14541.7|14541|14539|47
1644320350000|2022-02-08 11:39:10|14542.8|14540.8|14538.8|14536.8|14542.8|14540.8|14538.7|14536.7|73
1644320360000|2022-02-08 11:39:20|14538.9|14536.9|14538.7|14536.7|14541.8|14539.8|14538|14536|63
1644320370000|2022-02-08 11:39:30|14538.5|14536.5|14535.3|14533.3|14538.8|14536.8|14535|14533|90
1644320380000|2022-02-08 11:39:40|14535.4|14533.4|14538.9|14536.9|14539.8|14537.8|14532.8|14530.8|175
1644320390000|2022-02-08 11:39:50|14539|14537|14536.2|14534.2|14539.3|14537.3|14535.8|14533.8|50
1644320400000|2022-02-08 11:40:00|14536|14534|14537.8|14535.8|14538|14536|14535.8|14533.8|27
1644320410000|2022-02-08 11:40:10|14537.9|14535.9|14541.7|14539.7|14541.7|14539.7|14537.9|14535.9|70
1644320420000|2022-02-08 11:40:20|14541.5|14539.5|14542.5|14540.5|14542.7|14540.7|14541|14539|68
1644320430000|2022-02-08 11:40:30|14542.7|14540.7|14546.8|14544.8|14547.2|14545.2|14542.5|14540.5|112
1644320440000|2022-02-08 11:40:40|14546.9|14544.9|14552.3|14550.3|14552.5|14550.5|14546.8|14544.8|140
1644320450000|2022-02-08 11:40:50|14552.5|14550.5|14553|14551|14555.4|14553.4|14552.3|14550.3|175
1644320460000|2022-02-08 11:41:00|14552.9|14550.9|14558.9|14556.9|14558.9|14556.9|14552.9|14550.9|97
1644320470000|2022-02-08 11:41:10|14559.2|14557.2|14559.8|14557.8|14559.9|14557.9|14558.5|14556.5|75
1644320480000|2022-02-08 11:41:20|14559.9|14557.9|14562|14560|14562.2|14560.2|14559.8|14557.8|77
1644320490000|2022-02-08 11:41:30|14561.9|14559.9|14562|14560|14563|14561|14561.4|14559.4|59
1644320500000|2022-02-08 11:41:40|14562.2|14560.2|14560.2|14558.2|14562.5|14560.5|14559.5|14557.5|31
1644320510000|2022-02-08 11:41:50|14559.9|14557.9|14560.4|14558.4|14562|14560|14559.9|14557.9|32
1644320520000|2022-02-08 11:42:00|14560|14558|14560.8|14558.8|14561.9|14559.9|14558.8|14556.8|52
1644320530000|2022-02-08 11:42:10|14560.4|14558.4|14560.5|14558.5|14562.2|14560.2|14560.4|14558.4|44
1644320540000|2022-02-08 11:42:20|14560|14558|14555.7|14553.7|14560|14558|14554.3|14552.3|70
1644320550000|2022-02-08 11:42:30|14555.8|14553.8|14553.3|14551.3|14555.8|14553.8|14553.3|14551.3|41
1644320560000|2022-02-08 11:42:40|14553.2|14551.2|14558.4|14556.4|14558.5|14556.5|14552.5|14550.5|65
1644320570000|2022-02-08 11:42:50|14558.7|14556.7|14558.7|14556.7|14558.9|14556.9|14557.2|14555.2|19
1644320580000|2022-02-08 11:43:00|14558.5|14556.5|14557.8|14555.8|14558.5|14556.5|14556.4|14554.4|27
1644320590000|2022-02-08 11:43:10|14557.9|14555.9|14560.7|14558.7|14560.7|14558.7|14557.9|14555.9|60
1644320600000|2022-02-08 11:43:20|14560.8|14558.8|14559.5|14557.5|14561.4|14559.4|14559.2|14557.2|28
1644320610000|2022-02-08 11:43:30|14559.7|14557.7|14562.2|14560.2|14562.5|14560.5|14559.7|14557.7|46
1644320620000|2022-02-08 11:43:40|14562|14560|14557.2|14555.2|14562.7|14560.7|14557|14555|39
1644320630000|2022-02-08 11:43:50|14557|14555|14554|14552|14557|14555|14552.7|14550.7|54
1644320640000|2022-02-08 11:44:00|14554.2|14552.2|14555.5|14553.5|14557.2|14555.2|14553.7|14551.7|31
1644320650000|2022-02-08 11:44:10|14555.7|14553.7|14556.9|14554.9|14556.9|14554.9|14554|14552|26
1644320660000|2022-02-08 11:44:20|14556.8|14554.8|14555.7|14553.7|14556.9|14554.9|14555.3|14553.3|13
1644320670000|2022-02-08 11:44:30|14555.5|14553.5|14557.9|14555.9|14558|14556|14555.5|14553.5|33
1644320680000|2022-02-08 11:44:40|14558|14556|14552.8|14550.8|14558.2|14556.2|14552.8|14550.8|36
1644320690000|2022-02-08 11:44:50|14553|14551|14548.7|14546.7|14553|14551|14548.5|14546.5|75
1644320700000|2022-02-08 11:45:00|14548.8|14546.8|14546|14544|14549.2|14547.2|14545|14543|49
1644320710000|2022-02-08 11:45:10|14546.2|14544.2|14546.5|14544.5|14547.2|14545.2|14544.7|14542.7|79
1644320720000|2022-02-08 11:45:20|14546.9|14544.9|14546.3|14544.3|14547|14545|14545.2|14543.2|27
1644320730000|2022-02-08 11:45:30|14546.2|14544.2|14543.9|14541.9|14548.7|14546.7|14543.5|14541.5|69
1644320740000|2022-02-08 11:45:40|14543.8|14541.8|14538.7|14536.7|14543.8|14541.8|14538.7|14536.7|97
1644320750000|2022-02-08 11:45:50|14538.8|14536.8|14539.4|14537.4|14540.7|14538.7|14537.8|14535.8|113
1644320760000|2022-02-08 11:46:00|14539.5|14537.5|14538.5|14536.5|14539.8|14537.8|14537.5|14535.5|78
1644320770000|2022-02-08 11:46:10|14538.8|14536.8|14543|14541|14544.3|14542.3|14538.7|14536.7|77
1644320780000|2022-02-08 11:46:20|14543.4|14541.4|14542.7|14540.7|14544.5|14542.5|14540.9|14538.9|54
1644320790000|2022-02-08 11:46:30|14542.8|14540.8|14541.9|14539.9|14543|14541|14541|14539|55
1644320800000|2022-02-08 11:46:40|14542|14540|14540.5|14538.5|14542|14540|14540|14538|21
1644320810000|2022-02-08 11:46:50|14540.7|14538.7|14536.9|14534.9|14540.8|14538.8|14536.7|14534.7|54
1644320820000|2022-02-08 11:47:00|14537|14535|14532|14530|14537|14535|14531.8|14529.8|123
1644320830000|2022-02-08 11:47:10|14532.2|14530.2|14532.3|14530.3|14532.5|14530.5|14530.8|14528.8|48
1644320840000|2022-02-08 11:47:20|14532.7|14530.7|14535.5|14533.5|14537.7|14535.7|14531.8|14529.8|51
1644320850000|2022-02-08 11:47:30|14535.8|14533.8|14541.9|14539.9|14542.2|14540.2|14535.8|14533.8|37
1644320860000|2022-02-08 11:47:40|14541.7|14539.7|14542.2|14540.2|14543|14541|14541.4|14539.4|31
1644320870000|2022-02-08 11:47:50|14542.3|14540.3|14541|14539|14542.3|14540.3|14540.4|14538.4|26
1644320880000|2022-02-08 11:48:00|14540.7|14538.7|14542.4|14540.4|14544.9|14542.9|14540.4|14538.4|36
1644320890000|2022-02-08 11:48:10|14542.3|14540.3|14540.4|14538.4|14542.3|14540.3|14539.9|14537.9|60
1644320900000|2022-02-08 11:48:20|14540.2|14538.2|14537|14535|14540.9|14538.9|14537|14535|37
1644320910000|2022-02-08 11:48:30|14537.3|14535.3|14535|14533|14537.3|14535.3|14534.7|14532.7|44
1644320920000|2022-02-08 11:48:40|14535.2|14533.2|14535.7|14533.7|14536|14534|14534.4|14532.4|29
1644320930000|2022-02-08 11:48:50|14535.8|14533.8|14537|14535|14537.8|14535.8|14535.8|14533.8|28
1644320940000|2022-02-08 11:49:00|14536.9|14534.9|14531.8|14529.8|14537|14535|14531.7|14529.7|69
1644320950000|2022-02-08 11:49:10|14531.7|14529.7|14532|14530|14532.8|14530.8|14531.5|14529.5|41
1644320960000|2022-02-08 11:49:20|14531.9|14529.9|14530.3|14528.3|14532.3|14530.3|14528.7|14526.7|101
1644320970000|2022-02-08 11:49:30|14530.2|14528.2|14531.2|14529.2|14531.8|14529.8|14529|14527|45
1644320980000|2022-02-08 11:49:40|14531.3|14529.3|14530.7|14528.7|14532.5|14530.5|14530.3|14528.3|33
1644320990000|2022-02-08 11:49:50|14530.8|14528.8|14531.7|14529.7|14531.9|14529.9|14530.2|14528.2|32
1644321000000|2022-02-08 11:50:00|14531.2|14529.2|14532.2|14530.2|14532.5|14530.5|14530.5|14528.5|29
1644321010000|2022-02-08 11:50:10|14532.4|14530.4|14534.2|14532.2|14536.2|14534.2|14532.4|14530.4|48
1644321020000|2022-02-08 11:50:20|14533.2|14531.2|14532.4|14530.4|14533.2|14531.2|14531.8|14529.8|41
1644321030000|2022-02-08 11:50:30|14532.3|14530.3|14533.4|14531.4|14533.9|14531.9|14531.7|14529.7|21
1644321040000|2022-02-08 11:50:40|14533.5|14531.5|14536|14534|14537.3|14535.3|14533.4|14531.4|36
1644321050000|2022-02-08 11:50:50|14535.9|14533.9|14535.2|14533.2|14536.5|14534.5|14534.8|14532.8|29
1644321060000|2022-02-08 11:51:00|14535|14533|14534.4|14532.4|14535.3|14533.3|14532.9|14530.9|33
1644321070000|2022-02-08 11:51:10|14534.3|14532.3|14532.8|14530.8|14534.8|14532.8|14532.8|14530.8|7
1644321080000|2022-02-08 11:51:20|14533.2|14531.2|14533|14531|14533.4|14531.4|14531.8|14529.8|51
1644321090000|2022-02-08 11:51:30|14533.2|14531.2|14526.4|14524.4|14533.3|14531.3|14523.8|14521.8|252
1644321100000|2022-02-08 11:51:40|14526.2|14524.2|14530.2|14528.2|14530.7|14528.7|14526.2|14524.2|55
1644321110000|2022-02-08 11:51:50|14530.3|14528.3|14534.2|14532.2|14534.2|14532.2|14528.9|14526.9|61
1644321120000|2022-02-08 11:52:00|14534.3|14532.3|14530.4|14528.4|14534.3|14532.3|14530|14528|25
1644321130000|2022-02-08 11:52:10|14530.5|14528.5|14530.4|14528.4|14531.5|14529.5|14529.3|14527.3|31
1644321140000|2022-02-08 11:52:20|14530.3|14528.3|14531.2|14529.2|14531.8|14529.8|14530.3|14528.3|20
1644321150000|2022-02-08 11:52:30|14531.4|14529.4|14531.2|14529.2|14532.2|14530.2|14529.7|14527.7|22
1644321160000|2022-02-08 11:52:40|14531.3|14529.3|14533|14531|14533|14531|14531.3|14529.3|25
1644321170000|2022-02-08 11:52:50|14533.2|14531.2|14530.8|14528.8|14533.2|14531.2|14530.2|14528.2|47
1644321180000|2022-02-08 11:53:00|14531.4|14529.4|14533|14531|14534.2|14532.2|14530.9|14528.9|31
1644321190000|2022-02-08 11:53:10|14532.9|14530.9|14531.3|14529.3|14532.9|14530.9|14531.3|14529.3|27
1644321200000|2022-02-08 11:53:20|14531.5|14529.5|14529|14527|14531.5|14529.5|14527.3|14525.3|50
1644321210000|2022-02-08 11:53:30|14529.2|14527.2|14530.3|14528.3|14531.9|14529.9|14528.8|14526.8|35
1644321220000|2022-02-08 11:53:40|14530.2|14528.2|14533.8|14531.8|14535.5|14533.5|14530|14528|41
1644321230000|2022-02-08 11:53:50|14534.4|14532.4|14533.3|14531.3|14534.5|14532.5|14531.4|14529.4|35
1644321240000|2022-02-08 11:54:00|14533.4|14531.4|14532.9|14530.9|14534.4|14532.4|14532.3|14530.3|35
1644321250000|2022-02-08 11:54:10|14533.2|14531.2|14531.3|14529.3|14533.7|14531.7|14530.5|14528.5|26
1644321260000|2022-02-08 11:54:20|14531.4|14529.4|14536.8|14534.8|14536.8|14534.8|14530.8|14528.8|59
1644321270000|2022-02-08 11:54:30|14536.9|14534.9|14537|14535|14537.7|14535.7|14535.9|14533.9|60
1644321280000|2022-02-08 11:54:40|14537.2|14535.2|14538.8|14536.8|14539.2|14537.2|14536.2|14534.2|51
1644321290000|2022-02-08 11:54:50|14539|14537|14536.9|14534.9|14540|14538|14536.9|14534.9|36
1644321300000|2022-02-08 11:55:00|14535.7|14533.7|14535.4|14533.4|14536.8|14534.8|14532.9|14530.9|59
1644321310000|2022-02-08 11:55:10|14534.9|14532.9|14531.4|14529.4|14535.5|14533.5|14530.8|14528.8|41
1644321320000|2022-02-08 11:55:20|14531.3|14529.3|14533.9|14531.9|14534.2|14532.2|14529.5|14527.5|66
1644321330000|2022-02-08 11:55:30|14534|14532|14536.9|14534.9|14537|14535|14533.8|14531.8|25
1644321340000|2022-02-08 11:55:40|14537|14535|14537.7|14535.7|14537.8|14535.8|14536.3|14534.3|21
1644321350000|2022-02-08 11:55:50|14537.8|14535.8|14536.7|14534.7|14538|14536|14536.3|14534.3|13
1644321360000|2022-02-08 11:56:00|14536.5|14534.5|14532.4|14530.4|14537.5|14535.5|14531.8|14529.8|34
1644321370000|2022-02-08 11:56:10|14532|14530|14532.4|14530.4|14533.3|14531.3|14531.4|14529.4|28
1644321380000|2022-02-08 11:56:20|14532.3|14530.3|14540.9|14538.9|14541.2|14539.2|14532.2|14530.2|78
1644321390000|2022-02-08 11:56:30|14541.2|14539.2|14540.3|14538.3|14541.2|14539.2|14539.2|14537.2|44
1644321400000|2022-02-08 11:56:40|14540.7|14538.7|14541.3|14539.3|14541.5|14539.5|14539.8|14537.8|18
1644321410000|2022-02-08 11:56:50|14541.2|14539.2|14537.5|14535.5|14542|14540|14537.2|14535.2|23
1644321420000|2022-02-08 11:57:00|14537.7|14535.7|14540.4|14538.4|14540.4|14538.4|14537.7|14535.7|24
1644321430000|2022-02-08 11:57:10|14540.3|14538.3|14540.3|14538.3|14540.3|14538.3|14538.3|14536.3|11
1644321440000|2022-02-08 11:57:20|14539.5|14537.5|14540.5|14538.5|14541.2|14539.2|14539.5|14537.5|13
1644321450000|2022-02-08 11:57:30|14540.3|14538.3|14540.3|14538.3|14540.7|14538.7|14539.7|14537.7|1
1644321460000|2022-02-08 11:57:40|14540.4|14538.4|14539.8|14537.8|14541|14539|14539.5|14537.5|12
1644321470000|2022-02-08 11:57:50|14539.9|14537.9|14539.9|14537.9|14541.8|14539.8|14539.4|14537.4|25
1644321480000|2022-02-08 11:58:00|14539.7|14537.7|14539.5|14537.5|14540.4|14538.4|14539|14537|13
1644321490000|2022-02-08 11:58:10|14539.7|14537.7|14539|14537|14540|14538|14538.8|14536.8|25
1644321500000|2022-02-08 11:58:20|14539.2|14537.2|14540.8|14538.8|14541.9|14539.9|14539|14537|27
1644321510000|2022-02-08 11:58:30|14540.7|14538.7|14540.7|14538.7|14541.8|14539.8|14539.5|14537.5|19
1644321520000|2022-02-08 11:58:40|14539.8|14537.8|14539.7|14537.7|14539.8|14537.8|14538.8|14536.8|16
1644321530000|2022-02-08 11:58:50|14539.8|14537.8|14538.8|14536.8|14539.9|14537.9|14538.8|14536.8|8
1644321540000|2022-02-08 11:59:00|14537.9|14535.9|14539|14537|14539.2|14537.2|14537.5|14535.5|22
1644321550000|2022-02-08 11:59:10|14538.9|14536.9|14538.7|14536.7|14540.2|14538.2|14538|14536|16
1644321560000|2022-02-08 11:59:20|14538.9|14536.9|14540|14538|14540|14538|14538.9|14536.9|2
1644321570000|2022-02-08 11:59:30|14540.2|14538.2|14540.7|14538.7|14540.8|14538.8|14539.9|14537.9|3
1644321580000|2022-02-08 11:59:40|14540.5|14538.5|14541.3|14539.3|14541.4|14539.4|14539|14537|14
1644321590000|2022-02-08 11:59:50|14541.2|14539.2|14544.9|14542.9|14547.7|14545.7|14540.4|14538.4|97
1644321600000|2022-02-08 12:00:00|14544.3|14542.3|14544|14542|14545.9|14543.9|14542.2|14540.2|95
1644321610000|2022-02-08 12:00:10|14544.2|14542.2|14545|14543|14546.2|14544.2|14543.4|14541.4|21
1644321620000|2022-02-08 12:00:20|14544|14542|14543.7|14541.7|14545.9|14543.9|14543.7|14541.7|20
1644321630000|2022-02-08 12:00:30|14543.5|14541.5|14543.8|14541.8|14545.9|14543.9|14543.5|14541.5|12
1644321640000|2022-02-08 12:00:40|14543.7|14541.7|14539.4|14537.4|14544.4|14542.4|14539.2|14537.2|40
1644321650000|2022-02-08 12:00:50|14539.3|14537.3|14540.2|14538.2|14542.2|14540.2|14539.3|14537.3|25
1644321660000|2022-02-08 12:01:00|14539.5|14537.5|14537.9|14535.9|14540.2|14538.2|14536.3|14534.3|60
1644321670000|2022-02-08 12:01:10|14537.7|14535.7|14538.5|14536.5|14538.9|14536.9|14537.3|14535.3|31
1644321680000|2022-02-08 12:01:20|14538.7|14536.7|14538.5|14536.5|14539|14537|14537|14535|18
1644321690000|2022-02-08 12:01:30|14538.8|14536.8|14538|14536|14538.9|14536.9|14536.4|14534.4|25
1644321700000|2022-02-08 12:01:40|14537.9|14535.9|14538.5|14536.5|14538.9|14536.9|14536.9|14534.9|35
1644321710000|2022-02-08 12:01:50|14538.7|14536.7|14537.4|14535.4|14539.8|14537.8|14537.4|14535.4|47
1644321720000|2022-02-08 12:02:00|14537.3|14535.3|14541.3|14539.3|14541.9|14539.9|14537.2|14535.2|26
1644321730000|2022-02-08 12:02:10|14541.2|14539.2|14541.2|14539.2|14542.4|14540.4|14540.7|14538.7|19
1644321740000|2022-02-08 12:02:20|14541.3|14539.3|14537.3|14535.3|14541.3|14539.3|14536.8|14534.8|19
1644321750000|2022-02-08 12:02:30|14537.4|14535.4|14535.9|14533.9|14538.4|14536.4|14535.3|14533.3|46
1644321760000|2022-02-08 12:02:40|14536|14534|14539.4|14537.4|14539.8|14537.8|14535.8|14533.8|21
1644321770000|2022-02-08 12:02:50|14539.5|14537.5|14540.5|14538.5|14541|14539|14539.3|14537.3|15
1644321780000|2022-02-08 12:03:00|14540.3|14538.3|14542.5|14540.5|14542.5|14540.5|14539.8|14537.8|38
1644321790000|2022-02-08 12:03:10|14542.4|14540.4|14540.7|14538.7|14542.4|14540.4|14540.7|14538.7|5
1644321800000|2022-02-08 12:03:20|14539.7|14537.7|14539.2|14537.2|14539.7|14537.7|14537.5|14535.5|32
1644321810000|2022-02-08 12:03:30|14539|14537|14539.2|14537.2|14539.9|14537.9|14537.9|14535.9|11
1644321820000|2022-02-08 12:03:40|14539|14537|14538.2|14536.2|14539.4|14537.4|14538.2|14536.2|3
1644321830000|2022-02-08 12:03:50|14538|14536|14539.9|14537.9|14540|14538|14538|14536|38
1644321840000|2022-02-08 12:04:00|14539.7|14537.7|14537.4|14535.4|14539.9|14537.9|14537.3|14535.3|60
1644321850000|2022-02-08 12:04:10|14537.3|14535.3|14535|14533|14537.7|14535.7|14535|14533|27
1644321860000|2022-02-08 12:04:20|14535.2|14533.2|14535.2|14533.2|14535.7|14533.7|14534|14532|37
1644321870000|2022-02-08 12:04:30|14535|14533|14533.4|14531.4|14535.4|14533.4|14532.7|14530.7|34
1644321880000|2022-02-08 12:04:40|14532.8|14530.8|14530|14528|14532.8|14530.8|14527.8|14525.8|117
1644321890000|2022-02-08 12:04:50|14530.2|14528.2|14527|14525|14530.2|14528.2|14526|14524|57
1644321900000|2022-02-08 12:05:00|14527.3|14525.3|14523.5|14521.5|14528|14526|14522.5|14520.5|122
1644321910000|2022-02-08 12:05:10|14523.4|14521.4|14531.7|14529.7|14532.8|14530.8|14522.8|14520.8|64
1644321920000|2022-02-08 12:05:20|14531.9|14529.9|14526|14524|14531.9|14529.9|14526|14524|67
1644321930000|2022-02-08 12:05:30|14525.9|14523.9|14527.7|14525.7|14528.9|14526.9|14524.2|14522.2|63
1644321940000|2022-02-08 12:05:40|14527.9|14525.9|14528.9|14526.9|14530.2|14528.2|14526.7|14524.7|43
1644321950000|2022-02-08 12:05:50|14529.2|14527.2|14528.5|14526.5|14529.7|14527.7|14526.4|14524.4|27
1644321960000|2022-02-08 12:06:00|14528.7|14526.7|14532.7|14530.7|14533|14531|14528.5|14526.5|65
1644321970000|2022-02-08 12:06:10|14533|14531|14537.3|14535.3|14538.4|14536.4|14532.3|14530.3|80
1644321980000|2022-02-08 12:06:20|14537.2|14535.2|14535.9|14533.9|14537.3|14535.3|14533.8|14531.8|57
1644321990000|2022-02-08 12:06:30|14536|14534|14535.9|14533.9|14536|14534|14534.5|14532.5|30
1644322000000|2022-02-08 12:06:40|14536|14534|14533.9|14531.9|14536.8|14534.8|14533.9|14531.9|31
1644322010000|2022-02-08 12:06:50|14534|14532|14534.5|14532.5|14536.3|14534.3|14533.8|14531.8|36
1644322020000|2022-02-08 12:07:00|14534.4|14532.4|14536.5|14534.5|14536.7|14534.7|14534|14532|24
1644322030000|2022-02-08 12:07:10|14537.7|14535.7|14538.7|14536.7|14540.3|14538.3|14535|14533|72
1644322040000|2022-02-08 12:07:20|14538.4|14536.4|14539.7|14537.7|14540.2|14538.2|14538.4|14536.4|14
1644322050000|2022-02-08 12:07:30|14539.3|14537.3|14539.2|14537.2|14539.7|14537.7|14538.9|14536.9|11
1644322060000|2022-02-08 12:07:40|14539|14537|14540.2|14538.2|14540.7|14538.7|14539|14537|16
1644322070000|2022-02-08 12:07:50|14540|14538|14538.2|14536.2|14540.2|14538.2|14537|14535|31
1644322080000|2022-02-08 12:08:00|14538|14536|14537|14535|14538.2|14536.2|14536.9|14534.9|9
1644322090000|2022-02-08 12:08:10|14537.2|14535.2|14533.9|14531.9|14538|14536|14533.8|14531.8|52
1644322100000|2022-02-08 12:08:20|14534.2|14532.2|14537.2|14535.2|14537.3|14535.3|14533.9|14531.9|23
1644322110000|2022-02-08 12:08:30|14537.3|14535.3|14537.2|14535.2|14538.4|14536.4|14536.7|14534.7|24
1644322120000|2022-02-08 12:08:40|14537.3|14535.3|14537.9|14535.9|14538.5|14536.5|14537.3|14535.3|24
1644322130000|2022-02-08 12:08:50|14537.8|14535.8|14536.8|14534.8|14538.3|14536.3|14536.8|14534.8|32
1644322140000|2022-02-08 12:09:00|14536.7|14534.7|14537.7|14535.7|14537.8|14535.8|14536.7|14534.7|19
1644322150000|2022-02-08 12:09:10|14537.8|14535.8|14537.4|14535.4|14537.8|14535.8|14536.8|14534.8|12
1644322160000|2022-02-08 12:09:20|14537.5|14535.5|14537.2|14535.2|14538.8|14536.8|14537.2|14535.2|21
1644322170000|2022-02-08 12:09:30|14537.4|14535.4|14538.2|14536.2|14538.8|14536.8|14536.7|14534.7|13
1644322180000|2022-02-08 12:09:40|14538.3|14536.3|14539|14537|14539.5|14537.5|14538.3|14536.3|24
1644322190000|2022-02-08 12:09:50|14539.4|14537.4|14537.7|14535.7|14539.5|14537.5|14537.3|14535.3|19
1644322200000|2022-02-08 12:10:00|14537.5|14535.5|14537.5|14535.5|14537.9|14535.9|14536.7|14534.7|11
1644322210000|2022-02-08 12:10:10|14537.4|14535.4|14537.4|14535.4|14538|14536|14536.9|14534.9|13
1644322220000|2022-02-08 12:10:20|14537.3|14535.3|14536|14534|14537.9|14535.9|14535.4|14533.4|34
1644322230000|2022-02-08 12:10:30|14535.9|14533.9|14534.8|14532.8|14536|14534|14533.3|14531.3|35
1644322240000|2022-02-08 12:10:40|14535|14533|14537.4|14535.4|14537.4|14535.4|14535|14533|20
1644322250000|2022-02-08 12:10:50|14537.3|14535.3|14536.3|14534.3|14537.9|14535.9|14536.3|14534.3|3
1644322260000|2022-02-08 12:11:00|14535.7|14533.7|14535.3|14533.3|14535.7|14533.7|14533.9|14531.9|28
1644322270000|2022-02-08 12:11:10|14535.4|14533.4|14534.7|14532.7|14536.8|14534.8|14534.4|14532.4|10
1644322280000|2022-02-08 12:11:20|14534.8|14532.8|14534.2|14532.2|14535.4|14533.4|14534|14532|9
1644322290000|2022-02-08 12:11:30|14534.4|14532.4|14534.2|14532.2|14535.4|14533.4|14534.2|14532.2|14
1644322300000|2022-02-08 12:11:40|14534|14532|14533|14531|14534.4|14532.4|14533|14531|8
1644322310000|2022-02-08 12:11:50|14533.2|14531.2|14531.8|14529.8|14533.2|14531.2|14531.2|14529.2|51
1644322320000|2022-02-08 12:12:00|14531.9|14529.9|14532|14530|14532.7|14530.7|14531.3|14529.3|27
1644322330000|2022-02-08 12:12:10|14532.2|14530.2|14533.4|14531.4|14533.5|14531.5|14531.4|14529.4|26
1644322340000|2022-02-08 12:12:20|14534|14532|14537|14535|14537|14535|14534|14532|17
1644322350000|2022-02-08 12:12:30|14536.3|14534.3|14537.3|14535.3|14537.5|14535.5|14535.8|14533.8|17
1644322360000|2022-02-08 12:12:40|14537.7|14535.7|14538.3|14536.3|14538.4|14536.4|14536.5|14534.5|15
1644322370000|2022-02-08 12:12:50|14538.4|14536.4|14537.7|14535.7|14538.4|14536.4|14536.9|14534.9|1
1644322380000|2022-02-08 12:13:00|14537.5|14535.5|14533.9|14531.9|14537.5|14535.5|14533|14531|18
1644322390000|2022-02-08 12:13:10|14533.8|14531.8|14534.4|14532.4|14534.7|14532.7|14533.5|14531.5|11
1644322400000|2022-02-08 12:13:20|14534.2|14532.2|14533.5|14531.5|14534.4|14532.4|14532.3|14530.3|5
1644322410000|2022-02-08 12:13:30|14534|14532|14536.4|14534.4|14537|14535|14533.9|14531.9|17
1644322420000|2022-02-08 12:13:40|14536.3|14534.3|14536.7|14534.7|14536.7|14534.7|14535.8|14533.8|9
1644322430000|2022-02-08 12:13:50|14536.8|14534.8|14537|14535|14537.7|14535.7|14536.7|14534.7|5
1644322440000|2022-02-08 12:14:00|14536.7|14534.7|14538.2|14536.2|14540.5|14538.5|14536.7|14534.7|40
1644322450000|2022-02-08 12:14:10|14538.3|14536.3|14540.7|14538.7|14540.7|14538.7|14537.7|14535.7|37
1644322460000|2022-02-08 12:14:20|14540.9|14538.9|14545.4|14543.4|14545.9|14543.9|14540.4|14538.4|81
1644322470000|2022-02-08 12:14:30|14545|14543|14542.5|14540.5|14545|14543|14542.4|14540.4|25
1644322480000|2022-02-08 12:14:40|14542.4|14540.4|14538.4|14536.4|14542.7|14540.7|14537.7|14535.7|49
1644322490000|2022-02-08 12:14:50|14538.5|14536.5|14537.3|14535.3|14538.5|14536.5|14537.2|14535.2|57
1644322500000|2022-02-08 12:15:00|14537|14535|14535.2|14533.2|14538.5|14536.5|14535.2|14533.2|153
1644322510000|2022-02-08 12:15:10|14534.9|14532.9|14530|14528|14534.9|14532.9|14530|14528|106
1644322520000|2022-02-08 12:15:20|14530.2|14528.2|14527|14525|14530.7|14528.7|14526.9|14524.9|103
1644322530000|2022-02-08 12:15:30|14526.9|14524.9|14525.8|14523.8|14527.2|14525.2|14525.7|14523.7|56
1644322540000|2022-02-08 12:15:40|14524.7|14522.7|14519.4|14517.4|14524.7|14522.7|14518.5|14516.5|190
1644322550000|2022-02-08 12:15:50|14519.2|14517.2|14522.4|14520.4|14522.4|14520.4|14518.5|14516.5|98
1644322560000|2022-02-08 12:16:00|14522.2|14520.2|14517.8|14515.8|14522.2|14520.2|14517.8|14515.8|87
1644322570000|2022-02-08 12:16:10|14517.2|14515.2|14519.4|14517.4|14519.7|14517.7|14515.7|14513.7|130
1644322580000|2022-02-08 12:16:20|14519.5|14517.5|14516.3|14514.3|14520.2|14518.2|14515.5|14513.5|60
1644322590000|2022-02-08 12:16:30|14516.7|14514.7|14516.2|14514.2|14517.2|14515.2|14515.5|14513.5|76
1644322600000|2022-02-08 12:16:40|14516|14514|14502.9|14500.9|14517|14515|14502.9|14500.9|478
1644322610000|2022-02-08 12:16:50|14502.7|14500.7|14501.8|14499.8|14503.7|14501.7|14500.4|14498.4|139
1644322620000|2022-02-08 12:17:00|14501.9|14499.9|14506.2|14504.2|14506.9|14504.9|14501.5|14499.5|83
1644322630000|2022-02-08 12:17:10|14506.4|14504.4|14506.2|14504.2|14508.4|14506.4|14505|14503|71
1644322640000|2022-02-08 12:17:20|14506|14504|14504.9|14502.9|14506.3|14504.3|14503.2|14501.2|80
1644322650000|2022-02-08 12:17:30|14505|14503|14505.8|14503.8|14506.2|14504.2|14505|14503|25
1644322660000|2022-02-08 12:17:40|14505.7|14503.7|14500.3|14498.3|14505.9|14503.9|14498.2|14496.2|173
1644322670000|2022-02-08 12:17:50|14499.7|14497.7|14503.2|14501.2|14503.2|14501.2|14497.7|14495.7|115
1644322680000|2022-02-08 12:18:00|14503.8|14501.8|14504.7|14502.7|14504.7|14502.7|14503|14501|80
1644322690000|2022-02-08 12:18:10|14504.9|14502.9|14504.9|14502.9|14506.3|14504.3|14504.9|14502.9|33
1644322700000|2022-02-08 12:18:20|14505|14503|14503.8|14501.8|14505.7|14503.7|14502|14500|69
1644322710000|2022-02-08 12:18:30|14503.7|14501.7|14503.9|14501.9|14505.3|14503.3|14503.3|14501.3|24
1644322720000|2022-02-08 12:18:40|14503.8|14501.8|14506.4|14504.4|14506.7|14504.7|14503.8|14501.8|74
1644322730000|2022-02-08 12:18:50|14506.2|14504.2|14508.3|14506.3|14508.5|14506.5|14505.5|14503.5|63
1644322740000|2022-02-08 12:19:00|14508.5|14506.5|14508.5|14506.5|14510.3|14508.3|14506.8|14504.8|184
1644322750000|2022-02-08 12:19:10|14508.7|14506.7|14514.8|14512.8|14516|14514|14508.7|14506.7|127
1644322760000|2022-02-08 12:19:20|14514.9|14512.9|14517|14515|14517|14515|14514.8|14512.8|58
1644322770000|2022-02-08 12:19:30|14517.2|14515.2|14518.2|14516.2|14519.4|14517.4|14515.8|14513.8|94
1644322780000|2022-02-08 12:19:40|14518.3|14516.3|14522.3|14520.3|14522.3|14520.3|14518.2|14516.2|109
1644322790000|2022-02-08 12:19:50|14522|14520|14521.2|14519.2|14523.3|14521.3|14520.8|14518.8|98
1644322800000|2022-02-08 12:20:00|14521.3|14519.3|14519.2|14517.2|14522.5|14520.5|14519.2|14517.2|81
1644322810000|2022-02-08 12:20:10|14519|14517|14517.9|14515.9|14520.4|14518.4|14516.9|14514.9|53
1644322820000|2022-02-08 12:20:20|14517.7|14515.7|14515.5|14513.5|14517.9|14515.9|14514.3|14512.3|23
1644322830000|2022-02-08 12:20:30|14515.4|14513.4|14513.8|14511.8|14515.9|14513.9|14513.8|14511.8|25
1644322840000|2022-02-08 12:20:40|14513.9|14511.9|14511.9|14509.9|14514|14512|14511.5|14509.5|76
1644322850000|2022-02-08 12:20:50|14511.8|14509.8|14504.5|14502.5|14511.8|14509.8|14504.4|14502.4|161
1644322860000|2022-02-08 12:21:00|14504.4|14502.4|14505.3|14503.3|14505.3|14503.3|14502.9|14500.9|88
1644322870000|2022-02-08 12:21:10|14505.8|14503.8|14504.9|14502.9|14506|14504|14504.2|14502.2|51
1644322880000|2022-02-08 12:21:20|14504.3|14502.3|14499.2|14497.2|14504.4|14502.4|14499.2|14497.2|67
1644322890000|2022-02-08 12:21:30|14499.4|14497.4|14502.4|14500.4|14504.9|14502.9|14499.3|14497.3|90
1644322900000|2022-02-08 12:21:40|14502.8|14500.8|14507.2|14505.2|14508.8|14506.8|14502.8|14500.8|52
1644322910000|2022-02-08 12:21:50|14507|14505|14508.8|14506.8|14509.5|14507.5|14506.8|14504.8|32
1644322920000|2022-02-08 12:22:00|14508.7|14506.7|14507.8|14505.8|14508.8|14506.8|14507.2|14505.2|22
1644322930000|2022-02-08 12:22:10|14507.7|14505.7|14509|14507|14509|14507|14506.9|14504.9|14
1644322940000|2022-02-08 12:22:20|14509.9|14507.9|14510.9|14508.9|14512|14510|14509.4|14507.4|55
1644322950000|2022-02-08 12:22:30|14511|14509|14506.2|14504.2|14511|14509|14505.9|14503.9|33
1644322960000|2022-02-08 12:22:40|14505.9|14503.9|14501.3|14499.3|14505.9|14503.9|14500.3|14498.3|66
1644322970000|2022-02-08 12:22:50|14501.4|14499.4|14503.3|14501.3|14504|14502|14501.4|14499.4|76
1644322980000|2022-02-08 12:23:00|14503.4|14501.4|14501.4|14499.4|14504.4|14502.4|14501|14499|61
1644322990000|2022-02-08 12:23:10|14501.2|14499.2|14501.4|14499.4|14502.9|14500.9|14501|14499|18
1644323000000|2022-02-08 12:23:20|14501.5|14499.5|14503.3|14501.3|14503.9|14501.9|14501.5|14499.5|80
1644323010000|2022-02-08 12:23:30|14503.5|14501.5|14505.3|14503.3|14507|14505|14503.5|14501.5|47
1644323020000|2022-02-08 12:23:40|14505.5|14503.5|14504.3|14502.3|14505.5|14503.5|14502.7|14500.7|28
1644323030000|2022-02-08 12:23:50|14504.2|14502.2|14505.8|14503.8|14506.7|14504.7|14504.2|14502.2|21
1644323040000|2022-02-08 12:24:00|14505.4|14503.4|14506.2|14504.2|14507.8|14505.8|14505.4|14503.4|36
1644323050000|2022-02-08 12:24:10|14506.7|14504.7|14504.3|14502.3|14508.9|14506.9|14504.3|14502.3|50
1644323060000|2022-02-08 12:24:20|14504.2|14502.2|14501|14499|14505|14503|14501|14499|70
1644323070000|2022-02-08 12:24:30|14501.2|14499.2|14500.5|14498.5|14501.5|14499.5|14498.8|14496.8|78
1644323080000|2022-02-08 12:24:40|14500.7|14498.7|14499.8|14497.8|14500.8|14498.8|14499|14497|93
1644323090000|2022-02-08 12:24:50|14499.9|14497.9|14506.7|14504.7|14507.4|14505.4|14499.9|14497.9|64
1644323100000|2022-02-08 12:25:00|14506.8|14504.8|14506.2|14504.2|14507.3|14505.3|14504.7|14502.7|39
1644323110000|2022-02-08 12:25:10|14506|14504|14506.9|14504.9|14506.9|14504.9|14505.2|14503.2|17
1644323120000|2022-02-08 12:25:20|14506.8|14504.8|14505.8|14503.8|14506.9|14504.9|14504.8|14502.8|15
1644323130000|2022-02-08 12:25:30|14505.7|14503.7|14499.7|14497.7|14505.7|14503.7|14498.7|14496.7|53
1644323140000|2022-02-08 12:25:40|14499.8|14497.8|14505.2|14503.2|14505.4|14503.4|14499.8|14497.8|47
1644323150000|2022-02-08 12:25:50|14504.4|14502.4|14506.4|14504.4|14506.4|14504.4|14502.8|14500.8|35
1644323160000|2022-02-08 12:26:00|14506.2|14504.2|14505.5|14503.5|14507|14505|14504.2|14502.2|34
1644323170000|2022-02-08 12:26:10|14505.7|14503.7|14510.9|14508.9|14511.3|14509.3|14505.5|14503.5|94
1644323180000|2022-02-08 12:26:20|14511|14509|14512.2|14510.2|14512.2|14510.2|14510.7|14508.7|41
1644323190000|2022-02-08 12:26:30|14512|14510|14511.4|14509.4|14512.7|14510.7|14510.9|14508.9|45
1644323200000|2022-02-08 12:26:40|14511.5|14509.5|14508.2|14506.2|14511.8|14509.8|14508.2|14506.2|17
1644323210000|2022-02-08 12:26:50|14507.7|14505.7|14510.8|14508.8|14511.7|14509.7|14507.7|14505.7|24
1644323220000|2022-02-08 12:27:00|14510.7|14508.7|14512.4|14510.4|14512.5|14510.5|14508.9|14506.9|27
1644323230000|2022-02-08 12:27:10|14512.5|14510.5|14512.2|14510.2|14513.9|14511.9|14511.4|14509.4|49
1644323240000|2022-02-08 12:27:20|14512.3|14510.3|14509.4|14507.4|14514.7|14512.7|14508.8|14506.8|54
1644323250000|2022-02-08 12:27:30|14509.5|14507.5|14509.5|14507.5|14509.9|14507.9|14508.2|14506.2|10
1644323260000|2022-02-08 12:27:40|14509.4|14507.4|14509.4|14507.4|14509.7|14507.7|14508.2|14506.2|5
1644323270000|2022-02-08 12:27:50|14509.7|14507.7|14510.4|14508.4|14510.9|14508.9|14509|14507|14
1644323280000|2022-02-08 12:28:00|14510.5|14508.5|14509.2|14507.2|14510.8|14508.8|14508.2|14506.2|16
1644323290000|2022-02-08 12:28:10|14509.3|14507.3|14508.9|14506.9|14509.3|14507.3|14508.5|14506.5|0
1644323300000|2022-02-08 12:28:20|14509|14507|14512.9|14510.9|14513.9|14511.9|14509|14507|24
1644323310000|2022-02-08 12:28:30|14513.4|14511.4|14510.9|14508.9|14513.9|14511.9|14510.2|14508.2|40
1644323320000|2022-02-08 12:28:40|14511|14509|14511.8|14509.8|14511.8|14509.8|14510.3|14508.3|8
1644323330000|2022-02-08 12:28:50|14512|14510|14511.9|14509.9|14512.9|14510.9|14511.7|14509.7|16
1644323340000|2022-02-08 12:29:00|14512.2|14510.2|14513.4|14511.4|14513.8|14511.8|14511.8|14509.8|21
1644323350000|2022-02-08 12:29:10|14513.3|14511.3|14515.2|14513.2|14515.2|14513.2|14512.5|14510.5|21
1644323360000|2022-02-08 12:29:20|14514.9|14512.9|14514.9|14512.9|14517.5|14515.5|14514|14512|43
1644323370000|2022-02-08 12:29:30|14515|14513|14514|14512|14515|14513|14513.8|14511.8|9
1644323380000|2022-02-08 12:29:40|14514.3|14512.3|14516.4|14514.4|14516.7|14514.7|14514.3|14512.3|17
1644323390000|2022-02-08 12:29:50|14516.3|14514.3|14515.4|14513.4|14516.5|14514.5|14515.4|14513.4|10
1644323400000|2022-02-08 12:30:00|14515.2|14513.2|14516.5|14514.5|14516.9|14514.9|14510.8|14508.8|69
1644323410000|2022-02-08 12:30:10|14516.4|14514.4|14517.7|14515.7|14518|14516|14515.8|14513.8|16
1644323420000|2022-02-08 12:30:20|14517.9|14515.9|14519.7|14517.7|14520.3|14518.3|14517.8|14515.8|50
1644323430000|2022-02-08 12:30:30|14519.5|14517.5|14519.8|14517.8|14520.4|14518.4|14518.8|14516.8|27
1644323440000|2022-02-08 12:30:40|14520|14518|14519.9|14517.9|14522.3|14520.3|14519.9|14517.9|57
1644323450000|2022-02-08 12:30:50|14520|14518|14519.9|14517.9|14520.8|14518.8|14519|14517|15
1644323460000|2022-02-08 12:31:00|14519.8|14517.8|14518.5|14516.5|14520.3|14518.3|14518|14516|37
1644323470000|2022-02-08 12:31:10|14518.7|14516.7|14517.7|14515.7|14518.7|14516.7|14517.3|14515.3|31
1644323480000|2022-02-08 12:31:20|14517.8|14515.8|14517.9|14515.9|14518.2|14516.2|14517|14515|29
1644323490000|2022-02-08 12:31:30|14517.8|14515.8|14517.2|14515.2|14520|14518|14516.8|14514.8|40
1644323500000|2022-02-08 12:31:40|14517.3|14515.3|14518.2|14516.2|14518.8|14516.8|14516.8|14514.8|17
1644323510000|2022-02-08 12:31:50|14518|14516|14519|14517|14520.5|14518.5|14518|14516|36
1644323520000|2022-02-08 12:32:00|14519.2|14517.2|14521.4|14519.4|14521.5|14519.5|14518.9|14516.9|17
1644323530000|2022-02-08 12:32:10|14521.5|14519.5|14520.3|14518.3|14521.9|14519.9|14519|14517|18
1644323540000|2022-02-08 12:32:20|14520.5|14518.5|14520.3|14518.3|14520.8|14518.8|14519.5|14517.5|20
1644323550000|2022-02-08 12:32:30|14520.4|14518.4|14520.4|14518.4|14521.7|14519.7|14520.4|14518.4|27
1644323560000|2022-02-08 12:32:40|14520.3|14518.3|14521.3|14519.3|14521.3|14519.3|14519.9|14517.9|23
1644323570000|2022-02-08 12:32:50|14521.4|14519.4|14521.5|14519.5|14521.8|14519.8|14520.8|14518.8|21
1644323580000|2022-02-08 12:33:00|14521.7|14519.7|14517.3|14515.3|14522.2|14520.2|14516.9|14514.9|114
1644323590000|2022-02-08 12:33:10|14517.2|14515.2|14516.5|14514.5|14517.2|14515.2|14514.5|14512.5|41
1644323600000|2022-02-08 12:33:20|14516.4|14514.4|14518.2|14516.2|14519.4|14517.4|14516.4|14514.4|25
1644323610000|2022-02-08 12:33:30|14518.5|14516.5|14518.2|14516.2|14518.7|14516.7|14517.4|14515.4|16
1644323620000|2022-02-08 12:33:40|14518.8|14516.8|14517.2|14515.2|14518.9|14516.9|14516.7|14514.7|25
1644323630000|2022-02-08 12:33:50|14517.3|14515.3|14517.3|14515.3|14518.5|14516.5|14517|14515|7
1644323640000|2022-02-08 12:34:00|14516.9|14514.9|14517.4|14515.4|14517.4|14515.4|14516|14514|4
1644323650000|2022-02-08 12:34:10|14517.7|14515.7|14522.4|14520.4|14523|14521|14517.2|14515.2|69
1644323660000|2022-02-08 12:34:20|14522.7|14520.7|14521.9|14519.9|14522.8|14520.8|14521.8|14519.8|9
1644323670000|2022-02-08 12:34:30|14522.3|14520.3|14519.8|14517.8|14522.3|14520.3|14519.7|14517.7|26
1644323680000|2022-02-08 12:34:40|14519.9|14517.9|14520|14518|14521|14519|14517.9|14515.9|19
1644323690000|2022-02-08 12:34:50|14519.8|14517.8|14519.7|14517.7|14519.9|14517.9|14519|14517|9
1644323700000|2022-02-08 12:35:00|14519.5|14517.5|14520.5|14518.5|14520.7|14518.7|14518.5|14516.5|21
1644323710000|2022-02-08 12:35:10|14521.9|14519.9|14521.7|14519.7|14522.2|14520.2|14521.4|14519.4|17
1644323720000|2022-02-08 12:35:20|14521.5|14519.5|14521.7|14519.7|14521.9|14519.9|14520.4|14518.4|18
1644323730000|2022-02-08 12:35:30|14522|14520|14521|14519|14522.8|14520.8|14521|14519|7
1644323740000|2022-02-08 12:35:40|14521.2|14519.2|14522|14520|14523|14521|14521.2|14519.2|13
1644323750000|2022-02-08 12:35:50|14521.9|14519.9|14520.3|14518.3|14521.9|14519.9|14519.7|14517.7|15
1644323760000|2022-02-08 12:36:00|14520.4|14518.4|14518.9|14516.9|14521.5|14519.5|14518.9|14516.9|8
1644323770000|2022-02-08 12:36:10|14519.3|14517.3|14520.2|14518.2|14520.5|14518.5|14518.8|14516.8|14
1644323780000|2022-02-08 12:36:20|14520.3|14518.3|14513.8|14511.8|14521.8|14519.8|14513.7|14511.7|31
1644323790000|2022-02-08 12:36:30|14513.9|14511.9|14515.2|14513.2|14515.4|14513.4|14512.5|14510.5|36
1644323800000|2022-02-08 12:36:40|14515.9|14513.9|14516|14514|14517.4|14515.4|14515.9|14513.9|18
1644323810000|2022-02-08 12:36:50|14515.9|14513.9|14511.3|14509.3|14515.9|14513.9|14510.5|14508.5|32
1644323820000|2022-02-08 12:37:00|14511.2|14509.2|14512.2|14510.2|14512.9|14510.9|14510.9|14508.9|45
1644323830000|2022-02-08 12:37:10|14512.4|14510.4|14513.2|14511.2|14513.4|14511.4|14511.9|14509.9|8
1644323840000|2022-02-08 12:37:20|14512.8|14510.8|14514|14512|14514|14512|14512.8|14510.8|14
1644323850000|2022-02-08 12:37:30|14514.2|14512.2|14515.4|14513.4|14517.4|14515.4|14514.2|14512.2|18
1644323860000|2022-02-08 12:37:40|14515.3|14513.3|14513.9|14511.9|14515.3|14513.3|14511.3|14509.3|19
1644323870000|2022-02-08 12:37:50|14513.8|14511.8|14515.8|14513.8|14515.9|14513.9|14513.8|14511.8|7
1644323880000|2022-02-08 12:38:00|14515.9|14513.9|14517.4|14515.4|14517.9|14515.9|14515.2|14513.2|20
1644323890000|2022-02-08 12:38:10|14517.5|14515.5|14517.2|14515.2|14519.5|14517.5|14517|14515|30
1644323900000|2022-02-08 12:38:20|14517.3|14515.3|14514.7|14512.7|14517.3|14515.3|14513.9|14511.9|12
1644323910000|2022-02-08 12:38:30|14514.8|14512.8|14516.5|14514.5|14517.3|14515.3|14514.8|14512.8|10
1644323920000|2022-02-08 12:38:40|14515.9|14513.9|14516.2|14514.2|14516.4|14514.4|14514.4|14512.4|17
1644323930000|2022-02-08 12:38:50|14516.4|14514.4|14517.2|14515.2|14519.4|14517.4|14516.4|14514.4|16
1644323940000|2022-02-08 12:39:00|14517|14515|14518|14516|14518.3|14516.3|14516.7|14514.7|3
1644323950000|2022-02-08 12:39:10|14518.7|14516.7|14518.2|14516.2|14518.7|14516.7|14516.8|14514.8|11
1644323960000|2022-02-08 12:39:20|14517.9|14515.9|14519.7|14517.7|14520.5|14518.5|14517.9|14515.9|28
1644323970000|2022-02-08 12:39:30|14519.5|14517.5|14521|14519|14521.2|14519.2|14519.2|14517.2|14
1644323980000|2022-02-08 12:39:40|14521.2|14519.2|14523.8|14521.8|14523.9|14521.9|14520.5|14518.5|57
1644323990000|2022-02-08 12:39:50|14523.9|14521.9|14524.5|14522.5|14524.7|14522.7|14523.4|14521.4|29
1644324000000|2022-02-08 12:40:00|14525|14523|14519.2|14517.2|14525|14523|14517.5|14515.5|62
1644324010000|2022-02-08 12:40:10|14519|14517|14520.8|14518.8|14521.4|14519.4|14518.8|14516.8|13
1644324020000|2022-02-08 12:40:20|14520.5|14518.5|14519.7|14517.7|14521.3|14519.3|14518.8|14516.8|27
1644324030000|2022-02-08 12:40:30|14519.8|14517.8|14518.9|14516.9|14519.8|14517.8|14517.4|14515.4|32
1644324040000|2022-02-08 12:40:40|14518.8|14516.8|14517.8|14515.8|14521.3|14519.3|14517.4|14515.4|35
1644324050000|2022-02-08 12:40:50|14517.7|14515.7|14515.8|14513.8|14517.7|14515.7|14515.8|14513.8|23
1644324060000|2022-02-08 12:41:00|14516.2|14514.2|14514.8|14512.8|14516.8|14514.8|14514.7|14512.7|21
1644324070000|2022-02-08 12:41:10|14514.4|14512.4|14516.9|14514.9|14517.5|14515.5|14513.7|14511.7|15
1644324080000|2022-02-08 12:41:20|14517|14515|14518.9|14516.9|14518.9|14516.9|14516.7|14514.7|10
1644324090000|2022-02-08 12:41:30|14519.7|14517.7|14519.5|14517.5|14520.4|14518.4|14519.3|14517.3|12
1644324100000|2022-02-08 12:41:40|14519.4|14517.4|14517.7|14515.7|14519.7|14517.7|14516.4|14514.4|8
1644324110000|2022-02-08 12:41:50|14517.8|14515.8|14516.9|14514.9|14518.2|14516.2|14516.4|14514.4|13
1644324120000|2022-02-08 12:42:00|14517.3|14515.3|14515.8|14513.8|14517.7|14515.7|14515.8|14513.8|19
1644324130000|2022-02-08 12:42:10|14515.7|14513.7|14515.2|14513.2|14515.9|14513.9|14514.7|14512.7|10
1644324140000|2022-02-08 12:42:20|14514.9|14512.9|14515.7|14513.7|14515.7|14513.7|14514|14512|10
1644324150000|2022-02-08 12:42:30|14515.5|14513.5|14516.2|14514.2|14516.2|14514.2|14514.4|14512.4|6
1644324160000|2022-02-08 12:42:40|14517.3|14515.3|14518.9|14516.9|14519.5|14517.5|14517.3|14515.3|12
1644324170000|2022-02-08 12:42:50|14518.8|14516.8|14522.3|14520.3|14522.3|14520.3|14518.7|14516.7|22
1644324180000|2022-02-08 12:43:00|14522|14520|14521.2|14519.2|14522|14520|14519.7|14517.7|10
1644324190000|2022-02-08 12:43:10|14521|14519|14519.9|14517.9|14521.8|14519.8|14519.7|14517.7|12
1644324200000|2022-02-08 12:43:20|14519.8|14517.8|14522.9|14520.9|14523|14521|14519.8|14517.8|11
1644324210000|2022-02-08 12:43:30|14523|14521|14522.2|14520.2|14523.3|14521.3|14522|14520|25
1644324220000|2022-02-08 12:43:40|14522.7|14520.7|14522.5|14520.5|14522.7|14520.7|14520.9|14518.9|13
1644324230000|2022-02-08 12:43:50|14522.4|14520.4|14519.7|14517.7|14523|14521|14519.7|14517.7|11
1644324240000|2022-02-08 12:44:00|14519.5|14517.5|14518.4|14516.4|14519.5|14517.5|14518.2|14516.2|20
1644324250000|2022-02-08 12:44:10|14518.2|14516.2|14519|14517|14519.5|14517.5|14517.8|14515.8|28
1644324260000|2022-02-08 12:44:20|14518.8|14516.8|14517.3|14515.3|14518.9|14516.9|14517.3|14515.3|31
1644324270000|2022-02-08 12:44:30|14517.4|14515.4|14518.4|14516.4|14518.7|14516.7|14517|14515|21
1644324280000|2022-02-08 12:44:40|14518.7|14516.7|14514.2|14512.2|14519.3|14517.3|14514|14512|46
1644324290000|2022-02-08 12:44:50|14514.3|14512.3|14511.4|14509.4|14515.7|14513.7|14511.4|14509.4|27
1644324300000|2022-02-08 12:45:00|14511|14509|14508.8|14506.8|14512.4|14510.4|14507.9|14505.9|75
1644324310000|2022-02-08 12:45:10|14508.7|14506.7|14509.2|14507.2|14509.8|14507.8|14507.9|14505.9|39
1644324320000|2022-02-08 12:45:20|14509.3|14507.3|14514.4|14512.4|14516.7|14514.7|14509.3|14507.3|54
1644324330000|2022-02-08 12:45:30|14513.2|14511.2|14513.9|14511.9|14515.3|14513.3|14512.4|14510.4|21
1644324340000|2022-02-08 12:45:40|14514.2|14512.2|14513.2|14511.2|14514.4|14512.4|14511.9|14509.9|31
1644324350000|2022-02-08 12:45:50|14513|14511|14512.3|14510.3|14514.8|14512.8|14511.4|14509.4|27
1644324360000|2022-02-08 12:46:00|14512.5|14510.5|14512.4|14510.4|14515.4|14513.4|14512|14510|23
1644324370000|2022-02-08 12:46:10|14513|14511|14509|14507|14513.2|14511.2|14509|14507|46
1644324380000|2022-02-08 12:46:20|14509.7|14507.7|14508.7|14506.7|14510.2|14508.2|14508.2|14506.2|25
1644324390000|2022-02-08 12:46:30|14508.5|14506.5|14509|14507|14509.4|14507.4|14508.4|14506.4|19
1644324400000|2022-02-08 12:46:40|14508.9|14506.9|14509.7|14507.7|14509.8|14507.8|14508.7|14506.7|17
1644324410000|2022-02-08 12:46:50|14509.8|14507.8|14510.3|14508.3|14511.2|14509.2|14509.2|14507.2|11
1644324420000|2022-02-08 12:47:00|14510.4|14508.4|14510.8|14508.8|14511.3|14509.3|14509.3|14507.3|18
1644324430000|2022-02-08 12:47:10|14510.9|14508.9|14513.2|14511.2|14514.5|14512.5|14510.8|14508.8|28
1644324440000|2022-02-08 12:47:20|14513|14511|14513.7|14511.7|14514.2|14512.2|14511.3|14509.3|11
1644324450000|2022-02-08 12:47:30|14513.8|14511.8|14515|14513|14515.3|14513.3|14513.8|14511.8|5
1644324460000|2022-02-08 12:47:40|14515.2|14513.2|14513.9|14511.9|14515.2|14513.2|14513.2|14511.2|21
1644324470000|2022-02-08 12:47:50|14514|14512|14514.8|14512.8|14516.2|14514.2|14513.8|14511.8|19
1644324480000|2022-02-08 12:48:00|14514.9|14512.9|14517.2|14515.2|14517.2|14515.2|14512.7|14510.7|46
1644324490000|2022-02-08 12:48:10|14517|14515|14518.4|14516.4|14519.2|14517.2|14515.9|14513.9|60
1644324500000|2022-02-08 12:48:20|14518.2|14516.2|14517.4|14515.4|14518.5|14516.5|14517.4|14515.4|16
1644324510000|2022-02-08 12:48:30|14517.5|14515.5|14519|14517|14519|14517|14517|14515|14
1644324520000|2022-02-08 12:48:40|14518.9|14516.9|14522.5|14520.5|14522.7|14520.7|14518.8|14516.8|64
1644324530000|2022-02-08 12:48:50|14522.3|14520.3|14523.4|14521.4|14523.4|14521.4|14522.2|14520.2|39
1644324540000|2022-02-08 12:49:00|14523.5|14521.5|14519.9|14517.9|14524.4|14522.4|14519.9|14517.9|49
1644324550000|2022-02-08 12:49:10|14519.7|14517.7|14521.9|14519.9|14522.4|14520.4|14519.7|14517.7|14
1644324560000|2022-02-08 12:49:20|14522|14520|14522|14520|14522.7|14520.7|14521.5|14519.5|17
1644324570000|2022-02-08 12:49:30|14522.2|14520.2|14522.2|14520.2|14522.5|14520.5|14520.2|14518.2|20
1644324580000|2022-02-08 12:49:40|14522|14520|14521|14519|14522.2|14520.2|14519.7|14517.7|10
1644324590000|2022-02-08 12:49:50|14521.2|14519.2|14520.9|14518.9|14521.4|14519.4|14520.2|14518.2|11
1644324600000|2022-02-08 12:50:00|14521|14519|14521.9|14519.9|14522.3|14520.3|14521|14519|7
1644324610000|2022-02-08 12:50:10|14522|14520|14523.3|14521.3|14524.7|14522.7|14521.9|14519.9|29
1644324620000|2022-02-08 12:50:20|14522.7|14520.7|14521.8|14519.8|14523.3|14521.3|14520.9|14518.9|18
1644324630000|2022-02-08 12:50:30|14521.7|14519.7|14522|14520|14522.2|14520.2|14520.8|14518.8|11
1644324640000|2022-02-08 12:50:40|14521.7|14519.7|14522.4|14520.4|14523.7|14521.7|14521.7|14519.7|16
1644324650000|2022-02-08 12:50:50|14522.5|14520.5|14522.3|14520.3|14523|14521|14522.2|14520.2|32
1644324660000|2022-02-08 12:51:00|14522.4|14520.4|14523.5|14521.5|14524.2|14522.2|14521.7|14519.7|28
1644324670000|2022-02-08 12:51:10|14523.4|14521.4|14522.9|14520.9|14526.2|14524.2|14522.9|14520.9|84
1644324680000|2022-02-08 12:51:20|14522.8|14520.8|14521.4|14519.4|14524.7|14522.7|14520.9|14518.9|38
1644324690000|2022-02-08 12:51:30|14521.3|14519.3|14521.8|14519.8|14522.7|14520.7|14521|14519|31
1644324700000|2022-02-08 12:51:40|14521.7|14519.7|14519.2|14517.2|14521.9|14519.9|14518.9|14516.9|47
1644324710000|2022-02-08 12:51:50|14519|14517|14517.8|14515.8|14519|14517|14516.3|14514.3|50
1644324720000|2022-02-08 12:52:00|14516.9|14514.9|14515.9|14513.9|14518.5|14516.5|14514.3|14512.3|60
1644324730000|2022-02-08 12:52:10|14515.7|14513.7|14517.5|14515.5|14518.2|14516.2|14515.4|14513.4|21
1644324740000|2022-02-08 12:52:20|14517.4|14515.4|14515.5|14513.5|14517.4|14515.4|14515.5|14513.5|17
1644324750000|2022-02-08 12:52:30|14515.8|14513.8|14515.5|14513.5|14516.2|14514.2|14515.5|14513.5|10
1644324760000|2022-02-08 12:52:40|14515.7|14513.7|14512.8|14510.8|14516.3|14514.3|14512.8|14510.8|17
1644324770000|2022-02-08 12:52:50|14512.7|14510.7|14515.2|14513.2|14515.2|14513.2|14512.3|14510.3|18
1644324780000|2022-02-08 12:53:00|14515.3|14513.3|14513.8|14511.8|14516.7|14514.7|14512.4|14510.4|16
1644324790000|2022-02-08 12:53:10|14513.2|14511.2|14509.7|14507.7|14513.2|14511.2|14509.7|14507.7|66
1644324800000|2022-02-08 12:53:20|14509.5|14507.5|14510.2|14508.2|14510.2|14508.2|14508.7|14506.7|22
1644324810000|2022-02-08 12:53:30|14510.3|14508.3|14515.2|14513.2|14515.2|14513.2|14510.3|14508.3|33
1644324820000|2022-02-08 12:53:40|14514.9|14512.9|14514.9|14512.9|14515|14513|14514|14512|0
1644324830000|2022-02-08 12:53:50|14515|14513|14516.9|14514.9|14517.5|14515.5|14514.9|14512.9|15
1644324840000|2022-02-08 12:54:00|14516.8|14514.8|14517.2|14515.2|14518.2|14516.2|14515.9|14513.9|22
1644324850000|2022-02-08 12:54:10|14516.9|14514.9|14518.7|14516.7|14518.8|14516.8|14516.8|14514.8|9
1644324860000|2022-02-08 12:54:20|14517.8|14515.8|14515.7|14513.7|14517.8|14515.8|14513.8|14511.8|27
1644324870000|2022-02-08 12:54:30|14515.3|14513.3|14515.8|14513.8|14516.8|14514.8|14514.7|14512.7|14
1644324880000|2022-02-08 12:54:40|14515.7|14513.7|14514.9|14512.9|14515.7|14513.7|14513.7|14511.7|26
1644324890000|2022-02-08 12:54:50|14515|14513|14515|14513|14515.9|14513.9|14514.9|14512.9|10
1644324900000|2022-02-08 12:55:00|14513.3|14511.3|14513.4|14511.4|14515.7|14513.7|14512.8|14510.8|23
1644324910000|2022-02-08 12:55:10|14513.5|14511.5|14515.3|14513.3|14515.5|14513.5|14513.4|14511.4|7
1644324920000|2022-02-08 12:55:20|14515.4|14513.4|14514.5|14512.5|14517|14515|14514.5|14512.5|32
1644324930000|2022-02-08 12:55:30|14515.2|14513.2|14514.4|14512.4|14515.2|14513.2|14514.3|14512.3|8
1644324940000|2022-02-08 12:55:40|14514.7|14512.7|14515.8|14513.8|14515.8|14513.8|14514.4|14512.4|6
1644324950000|2022-02-08 12:55:50|14515.7|14513.7|14515.8|14513.8|14515.8|14513.8|14513.8|14511.8|10
1644324960000|2022-02-08 12:56:00|14515.9|14513.9|14514.5|14512.5|14517|14515|14513.8|14511.8|17
1644324970000|2022-02-08 12:56:10|14514.3|14512.3|14515.7|14513.7|14515.8|14513.8|14514.2|14512.2|7
1644324980000|2022-02-08 12:56:20|14515.5|14513.5|14517.4|14515.4|14518.5|14516.5|14515.4|14513.4|9
1644324990000|2022-02-08 12:56:30|14517.5|14515.5|14517.3|14515.3|14517.8|14515.8|14517.2|14515.2|5
1644325000000|2022-02-08 12:56:40|14517.4|14515.4|14517.3|14515.3|14518|14516|14516.8|14514.8|7
1644325010000|2022-02-08 12:56:50|14517.4|14515.4|14517.4|14515.4|14517.5|14515.5|14517.2|14515.2|6
1644325020000|2022-02-08 12:57:00|14517.5|14515.5|14517.2|14515.2|14519.2|14517.2|14517.2|14515.2|21
1644325030000|2022-02-08 12:57:10|14517|14515|14518.9|14516.9|14519.2|14517.2|14516.8|14514.8|9
1644325040000|2022-02-08 12:57:20|14519|14517|14518.2|14516.2|14519.3|14517.3|14516.7|14514.7|18
1644325050000|2022-02-08 12:57:30|14518|14516|14520.7|14518.7|14520.7|14518.7|14517|14515|36
1644325060000|2022-02-08 12:57:40|14520.9|14518.9|14519.7|14517.7|14521.3|14519.3|14519.7|14517.7|22
1644325070000|2022-02-08 12:57:50|14519.8|14517.8|14528.3|14526.3|14528.7|14526.7|14519.8|14517.8|141
1644325080000|2022-02-08 12:58:00|14528.4|14526.4|14528.8|14526.8|14529.9|14527.9|14528.2|14526.2|91
1644325090000|2022-02-08 12:58:10|14528.7|14526.7|14534.7|14532.7|14535|14533|14528.5|14526.5|215
1644325100000|2022-02-08 12:58:20|14534.3|14532.3|14534|14532|14536.5|14534.5|14534|14532|139
1644325110000|2022-02-08 12:58:30|14534.2|14532.2|14534.4|14532.4|14535|14533|14533.3|14531.3|65
1644325120000|2022-02-08 12:58:40|14534.5|14532.5|14536.5|14534.5|14536.5|14534.5|14533.3|14531.3|70
1644325130000|2022-02-08 12:58:50|14536.8|14534.8|14533.5|14531.5|14536.8|14534.8|14533.5|14531.5|45
1644325140000|2022-02-08 12:59:00|14533.3|14531.3|14535.4|14533.4|14535.9|14533.9|14533.3|14531.3|60
1644325150000|2022-02-08 12:59:10|14535.5|14533.5|14533.3|14531.3|14535.8|14533.8|14532.7|14530.7|40
1644325160000|2022-02-08 12:59:20|14533|14531|14534.2|14532.2|14534.3|14532.3|14532.2|14530.2|43
1644325170000|2022-02-08 12:59:30|14534|14532|14533.5|14531.5|14534|14532|14532.9|14530.9|14
1644325180000|2022-02-08 12:59:40|14533.9|14531.9|14533.2|14531.2|14534.2|14532.2|14532.8|14530.8|27
1644325190000|2022-02-08 12:59:50|14533.3|14531.3|14532|14530|14534|14532|14531.8|14529.8|41
1644325200000|2022-02-08 13:00:00|14532.4|14530.4|14534|14532|14534.5|14532.5|14531.7|14529.7|72
1644325210000|2022-02-08 13:00:10|14533.5|14531.5|14531.5|14529.5|14533.5|14531.5|14528.9|14526.9|78
1644325220000|2022-02-08 13:00:20|14531.4|14529.4|14531.2|14529.2|14532|14530|14530.9|14528.9|24
1644325230000|2022-02-08 13:00:30|14531|14529|14531.5|14529.5|14532|14530|14530.3|14528.3|22
1644325240000|2022-02-08 13:00:40|14531.7|14529.7|14533.2|14531.2|14534.9|14532.9|14531|14529|38
1644325250000|2022-02-08 13:00:50|14533|14531|14535.5|14533.5|14536|14534|14532.9|14530.9|29
1644325260000|2022-02-08 13:01:00|14535.4|14533.4|14534|14532|14536|14534|14534|14532|38
1644325270000|2022-02-08 13:01:10|14533.9|14531.9|14537|14535|14537.4|14535.4|14533.9|14531.9|45
1644325280000|2022-02-08 13:01:20|14536.4|14534.4|14534.5|14532.5|14537.2|14535.2|14534.3|14532.3|36
1644325290000|2022-02-08 13:01:30|14534.7|14532.7|14535.2|14533.2|14536|14534|14534.4|14532.4|17
1644325300000|2022-02-08 13:01:40|14535|14533|14536.5|14534.5|14536.9|14534.9|14534.8|14532.8|26
1644325310000|2022-02-08 13:01:50|14537.3|14535.3|14539|14537|14539|14537|14535.8|14533.8|101
1644325320000|2022-02-08 13:02:00|14538.8|14536.8|14535.7|14533.7|14539|14537|14534.8|14532.8|40
1644325330000|2022-02-08 13:02:10|14535.4|14533.4|14536|14534|14537.3|14535.3|14534.2|14532.2|33
1644325340000|2022-02-08 13:02:20|14535.9|14533.9|14535.7|14533.7|14535.9|14533.9|14534.8|14532.8|34
1644325350000|2022-02-08 13:02:30|14536.2|14534.2|14534.8|14532.8|14536.5|14534.5|14534.7|14532.7|21
1644325360000|2022-02-08 13:02:40|14534.3|14532.3|14535|14533|14535.3|14533.3|14533.7|14531.7|39
1644325370000|2022-02-08 13:02:50|14535.3|14533.3|14534.4|14532.4|14535.5|14533.5|14533.7|14531.7|28
1644325380000|2022-02-08 13:03:00|14534.5|14532.5|14535.2|14533.2|14536.2|14534.2|14534.2|14532.2|22
1644325390000|2022-02-08 13:03:10|14535|14533|14535.8|14533.8|14536.3|14534.3|14535|14533|9
1644325400000|2022-02-08 13:03:20|14535.3|14533.3|14534.5|14532.5|14535.3|14533.3|14534.3|14532.3|7
1644325410000|2022-02-08 13:03:30|14534.4|14532.4|14534.8|14532.8|14535.2|14533.2|14534|14532|13
1644325420000|2022-02-08 13:03:40|14534.9|14532.9|14537.8|14535.8|14537.8|14535.8|14534.5|14532.5|26
1644325430000|2022-02-08 13:03:50|14537.5|14535.5|14538|14536|14538.5|14536.5|14536.8|14534.8|24
1644325440000|2022-02-08 13:04:00|14537.4|14535.4|14538|14536|14538.5|14536.5|14537|14535|37
1644325450000|2022-02-08 13:04:10|14538.3|14536.3|14544.5|14542.5|14545.2|14543.2|14537.2|14535.2|153
1644325460000|2022-02-08 13:04:20|14544.3|14542.3|14538.4|14536.4|14544.3|14542.3|14538.4|14536.4|109
1644325470000|2022-02-08 13:04:30|14538.5|14536.5|14539|14537|14539.5|14537.5|14538.3|14536.3|27
1644325480000|2022-02-08 13:04:40|14539.2|14537.2|14537.5|14535.5|14539.5|14537.5|14537.4|14535.4|51
1644325490000|2022-02-08 13:04:50|14537.8|14535.8|14537.5|14535.5|14538.5|14536.5|14537.3|14535.3|11
1644325500000|2022-02-08 13:05:00|14537.4|14535.4|14536.8|14534.8|14537.5|14535.5|14536|14534|25
1644325510000|2022-02-08 13:05:10|14536.2|14534.2|14536.3|14534.3|14537.4|14535.4|14535.4|14533.4|20
1644325520000|2022-02-08 13:05:20|14536.2|14534.2|14539.2|14537.2|14539.2|14537.2|14536.2|14534.2|26
1644325530000|2022-02-08 13:05:30|14539.7|14537.7|14541.2|14539.2|14541.5|14539.5|14538.7|14536.7|62
1644325540000|2022-02-08 13:05:40|14541|14539|14542.8|14540.8|14543.7|14541.7|14540.2|14538.2|63
1644325550000|2022-02-08 13:05:50|14542.9|14540.9|14543.5|14541.5|14544.2|14542.2|14542|14540|50
1644325560000|2022-02-08 13:06:00|14543.4|14541.4|14544.2|14542.2|14545|14543|14543.3|14541.3|68
1644325570000|2022-02-08 13:06:10|14543.9|14541.9|14547.4|14545.4|14547.4|14545.4|14543.9|14541.9|65
1644325580000|2022-02-08 13:06:20|14547.5|14545.5|14543.8|14541.8|14549.5|14547.5|14542.7|14540.7|162
1644325590000|2022-02-08 13:06:30|14543.7|14541.7|14544.8|14542.8|14545.3|14543.3|14542.9|14540.9|52
1644325600000|2022-02-08 13:06:40|14545.2|14543.2|14547.9|14545.9|14548|14546|14543.9|14541.9|116
1644325610000|2022-02-08 13:06:50|14547.3|14545.3|14553.7|14551.7|14554.4|14552.4|14547|14545|190
1644325620000|2022-02-08 13:07:00|14553.4|14551.4|14555.3|14553.3|14556.2|14554.2|14552.5|14550.5|116
1644325630000|2022-02-08 13:07:10|14555.2|14553.2|14557.3|14555.3|14557.9|14555.9|14554|14552|266
1644325640000|2022-02-08 13:07:20|14557.2|14555.2|14556|14554|14557.2|14555.2|14555.7|14553.7|73
1644325650000|2022-02-08 13:07:30|14556.2|14554.2|14554.3|14552.3|14556.8|14554.8|14554.3|14552.3|61
1644325660000|2022-02-08 13:07:40|14554|14552|14551.3|14549.3|14554|14552|14551|14549|73
1644325670000|2022-02-08 13:07:50|14551.2|14549.2|14551.3|14549.3|14551.3|14549.3|14550|14548|37
1644325680000|2022-02-08 13:08:00|14550.9|14548.9|14552.7|14550.7|14553.8|14551.8|14550.7|14548.7|68
1644325690000|2022-02-08 13:08:10|14552.5|14550.5|14552.2|14550.2|14553|14551|14551.8|14549.8|13
1644325700000|2022-02-08 13:08:20|14552.7|14550.7|14552|14550|14554.2|14552.2|14552|14550|35
1644325710000|2022-02-08 13:08:30|14551.9|14549.9|14549.3|14547.3|14551.9|14549.9|14547.9|14545.9|81
1644325720000|2022-02-08 13:08:40|14549.4|14547.4|14549.2|14547.2|14549.9|14547.9|14548.3|14546.3|26
1644325730000|2022-02-08 13:08:50|14548.8|14546.8|14548.7|14546.7|14549.4|14547.4|14548|14546|42
1644325740000|2022-02-08 13:09:00|14548.8|14546.8|14549.3|14547.3|14549.9|14547.9|14548.8|14546.8|21
1644325750000|2022-02-08 13:09:10|14549.4|14547.4|14549.5|14547.5|14549.9|14547.9|14548.3|14546.3|45
1644325760000|2022-02-08 13:09:20|14549.3|14547.3|14548.8|14546.8|14550.3|14548.3|14548.8|14546.8|17
1644325770000|2022-02-08 13:09:30|14548.7|14546.7|14548|14546|14549.3|14547.3|14548|14546|12
1644325780000|2022-02-08 13:09:40|14547.9|14545.9|14549.5|14547.5|14549.9|14547.9|14547.2|14545.2|22
1644325790000|2022-02-08 13:09:50|14549.4|14547.4|14549.5|14547.5|14549.7|14547.7|14548.9|14546.9|7
1644325800000|2022-02-08 13:10:00|14549.7|14547.7|14551.7|14549.7|14551.7|14549.7|14549.2|14547.2|39
1644325810000|2022-02-08 13:10:10|14551.8|14549.8|14552|14550|14552.8|14550.8|14551.8|14549.8|50
1644325820000|2022-02-08 13:10:20|14552.2|14550.2|14550.9|14548.9|14552.5|14550.5|14549.8|14547.8|33
1644325830000|2022-02-08 13:10:30|14550.8|14548.8|14551|14549|14551.4|14549.4|14550|14548|10
1644325840000|2022-02-08 13:10:40|14550.9|14548.9|14549.2|14547.2|14551|14549|14548.7|14546.7|31
1644325850000|2022-02-08 13:10:50|14549.3|14547.3|14550|14548|14550.7|14548.7|14549.3|14547.3|9
1644325860000|2022-02-08 13:11:00|14550.2|14548.2|14549.8|14547.8|14550.4|14548.4|14549.2|14547.2|16
1644325870000|2022-02-08 13:11:10|14549.7|14547.7|14550|14548|14550.5|14548.5|14549.5|14547.5|18
1644325880000|2022-02-08 13:11:20|14549.5|14547.5|14549.2|14547.2|14550.3|14548.3|14549.2|14547.2|25
1644325890000|2022-02-08 13:11:30|14549.3|14547.3|14547.5|14545.5|14550.3|14548.3|14547.2|14545.2|51
1644325900000|2022-02-08 13:11:40|14548|14546|14547.7|14545.7|14548.3|14546.3|14547.5|14545.5|10
1644325910000|2022-02-08 13:11:50|14547.5|14545.5|14548|14546|14548|14546|14547.3|14545.3|14
1644325920000|2022-02-08 13:12:00|14548.2|14546.2|14548.5|14546.5|14549.7|14547.7|14547.9|14545.9|24
1644325930000|2022-02-08 13:12:10|14548.7|14546.7|14549|14547|14550.2|14548.2|14548.7|14546.7|17
1644325940000|2022-02-08 13:12:20|14548.9|14546.9|14551.8|14549.8|14552.2|14550.2|14548.9|14546.9|28
1644325950000|2022-02-08 13:12:30|14551.7|14549.7|14548.8|14546.8|14551.7|14549.7|14548.7|14546.7|29
1644325960000|2022-02-08 13:12:40|14548.7|14546.7|14548.8|14546.8|14549|14547|14548.5|14546.5|7
1644325970000|2022-02-08 13:12:50|14548.9|14546.9|14549|14547|14549.7|14547.7|14548.9|14546.9|16
1644325980000|2022-02-08 13:13:00|14549.2|14547.2|14549.5|14547.5|14550|14548|14549|14547|9
1644325990000|2022-02-08 13:13:10|14549|14547|14547.8|14545.8|14549.5|14547.5|14547.5|14545.5|11
1644326000000|2022-02-08 13:13:20|14547.7|14545.7|14548|14546|14548.4|14546.4|14547.3|14545.3|20
1644326010000|2022-02-08 13:13:30|14547.8|14545.8|14547.3|14545.3|14549.3|14547.3|14546.5|14544.5|24
1644326020000|2022-02-08 13:13:40|14547.2|14545.2|14547.8|14545.8|14548|14546|14546.5|14544.5|13
1644326030000|2022-02-08 13:13:50|14548.5|14546.5|14549.5|14547.5|14549.8|14547.8|14548.5|14546.5|22
1644326040000|2022-02-08 13:14:00|14549.4|14547.4|14549.2|14547.2|14550|14548|14548.8|14546.8|18
1644326050000|2022-02-08 13:14:10|14549.3|14547.3|14551.8|14549.8|14553.5|14551.5|14549.2|14547.2|55
1644326060000|2022-02-08 13:14:20|14550.8|14548.8|14551.3|14549.3|14551.3|14549.3|14550.8|14548.8|7
1644326070000|2022-02-08 13:14:30|14550.9|14548.9|14554|14552|14554|14552|14550.8|14548.8|32
1644326080000|2022-02-08 13:14:40|14554.5|14552.5|14553.8|14551.8|14554.8|14552.8|14553.8|14551.8|23
1644326090000|2022-02-08 13:14:50|14553.9|14551.9|14552.3|14550.3|14553.9|14551.9|14551.8|14549.8|31
1644326100000|2022-02-08 13:15:00|14552|14550|14552|14550|14553.5|14551.5|14551|14549|44
1644326110000|2022-02-08 13:15:10|14552.2|14550.2|14550.3|14548.3|14552.7|14550.7|14549.2|14547.2|30
1644326120000|2022-02-08 13:15:20|14550|14548|14548.7|14546.7|14550.5|14548.5|14548.2|14546.2|35
1644326130000|2022-02-08 13:15:30|14548.9|14546.9|14553.2|14551.2|14553.7|14551.7|14548.7|14546.7|29
1644326140000|2022-02-08 13:15:40|14553|14551|14553.7|14551.7|14554|14552|14552.4|14550.4|20
1644326150000|2022-02-08 13:15:50|14553.3|14551.3|14553.8|14551.8|14554.5|14552.5|14552.8|14550.8|45
1644326160000|2022-02-08 13:16:00|14553.9|14551.9|14553.9|14551.9|14555.2|14553.2|14553.8|14551.8|22
1644326170000|2022-02-08 13:16:10|14553.8|14551.8|14554|14552|14554.8|14552.8|14553|14551|20
1644326180000|2022-02-08 13:16:20|14554.2|14552.2|14556.5|14554.5|14556.5|14554.5|14554.2|14552.2|68
1644326190000|2022-02-08 13:16:30|14556.7|14554.7|14556|14554|14556.7|14554.7|14555|14553|19
1644326200000|2022-02-08 13:16:40|14556.2|14554.2|14556.3|14554.3|14556.9|14554.9|14555.4|14553.4|30
1644326210000|2022-02-08 13:16:50|14556.4|14554.4|14556.8|14554.8|14557.8|14555.8|14556.3|14554.3|43
1644326220000|2022-02-08 13:17:00|14556.9|14554.9|14557|14555|14557|14555|14555.3|14553.3|56
1644326230000|2022-02-08 13:17:10|14556.4|14554.4|14556.4|14554.4|14557|14555|14555|14553|34
1644326240000|2022-02-08 13:17:20|14556.5|14554.5|14555|14553|14556.7|14554.7|14554.3|14552.3|45
1644326250000|2022-02-08 13:17:30|14555.2|14553.2|14553.8|14551.8|14555.7|14553.7|14552.9|14550.9|42
1644326260000|2022-02-08 13:17:40|14553.9|14551.9|14553.2|14551.2|14554|14552|14552.3|14550.3|35
1644326270000|2022-02-08 13:17:50|14553|14551|14552|14550|14553.2|14551.2|14551.8|14549.8|27
1644326280000|2022-02-08 13:18:00|14551.9|14549.9|14553.3|14551.3|14553.4|14551.4|14551.7|14549.7|38
1644326290000|2022-02-08 13:18:10|14553.8|14551.8|14553.3|14551.3|14554.3|14552.3|14552.9|14550.9|19
1644326300000|2022-02-08 13:18:20|14553.4|14551.4|14555|14553|14555.2|14553.2|14552.8|14550.8|79
1644326310000|2022-02-08 13:18:30|14554.9|14552.9|14552.7|14550.7|14554.9|14552.9|14552|14550|29
1644326320000|2022-02-08 13:18:40|14552.5|14550.5|14552.5|14550.5|14553.4|14551.4|14552.3|14550.3|20
1644326330000|2022-02-08 13:18:50|14552.4|14550.4|14551|14549|14552.5|14550.5|14550|14548|45
1644326340000|2022-02-08 13:19:00|14551.2|14549.2|14552.8|14550.8|14554.4|14552.4|14550|14548|91
1644326350000|2022-02-08 13:19:10|14552.9|14550.9|14552.7|14550.7|14553|14551|14551.7|14549.7|19
1644326360000|2022-02-08 13:19:20|14552.9|14550.9|14552.8|14550.8|14553.5|14551.5|14551.5|14549.5|10
1644326370000|2022-02-08 13:19:30|14552.7|14550.7|14555|14553|14555|14553|14552.7|14550.7|30
1644326380000|2022-02-08 13:19:40|14554.9|14552.9|14554.7|14552.7|14555.2|14553.2|14554.4|14552.4|11
1644326390000|2022-02-08 13:19:50|14554.5|14552.5|14555.9|14553.9|14556.5|14554.5|14554.5|14552.5|35
1644326400000|2022-02-08 13:20:00|14556|14554|14556.5|14554.5|14557.5|14555.5|14555|14553|30
1644326410000|2022-02-08 13:20:10|14556.7|14554.7|14556.3|14554.3|14557.5|14555.5|14554.8|14552.8|43
1644326420000|2022-02-08 13:20:20|14556.5|14554.5|14557.4|14555.4|14558|14556|14556.2|14554.2|41
1644326430000|2022-02-08 13:20:30|14557.5|14555.5|14558.3|14556.3|14560.2|14558.2|14556.5|14554.5|147
1644326440000|2022-02-08 13:20:40|14558.5|14556.5|14558.2|14556.2|14558.9|14556.9|14557.5|14555.5|16
1644326450000|2022-02-08 13:20:50|14557.8|14555.8|14557.3|14555.3|14557.9|14555.9|14557.3|14555.3|27
1644326460000|2022-02-08 13:21:00|14557.4|14555.4|14558.3|14556.3|14558.9|14556.9|14557.2|14555.2|32
1644326470000|2022-02-08 13:21:10|14558.5|14556.5|14558.5|14556.5|14559.2|14557.2|14558.2|14556.2|53
1644326480000|2022-02-08 13:21:20|14558.4|14556.4|14558.8|14556.8|14559|14557|14558|14556|20
1644326490000|2022-02-08 13:21:30|14559.2|14557.2|14559.4|14557.4|14560.2|14558.2|14559|14557|32
1644326500000|2022-02-08 13:21:40|14559.8|14557.8|14554.5|14552.5|14560|14558|14554.4|14552.4|47
1644326510000|2022-02-08 13:21:50|14554|14552|14551.2|14549.2|14554.2|14552.2|14550.8|14548.8|79
1644326520000|2022-02-08 13:22:00|14551.3|14549.3|14552.9|14550.9|14552.9|14550.9|14549.8|14547.8|48
1644326530000|2022-02-08 13:22:10|14552.8|14550.8|14546.8|14544.8|14552.8|14550.8|14545.3|14543.3|158
1644326540000|2022-02-08 13:22:20|14546.9|14544.9|14547|14545|14548.7|14546.7|14546.8|14544.8|43
1644326550000|2022-02-08 13:22:30|14547.2|14545.2|14546.2|14544.2|14548.2|14546.2|14545.7|14543.7|71
1644326560000|2022-02-08 13:22:40|14546.3|14544.3|14548.3|14546.3|14548.8|14546.8|14546.3|14544.3|38
1644326570000|2022-02-08 13:22:50|14548|14546|14548.9|14546.9|14548.9|14546.9|14547.5|14545.5|29
1644326580000|2022-02-08 13:23:00|14549.2|14547.2|14550|14548|14552|14550|14548.9|14546.9|41
1644326590000|2022-02-08 13:23:10|14550.2|14548.2|14546.3|14544.3|14550.5|14548.5|14546.3|14544.3|49
1644326600000|2022-02-08 13:23:20|14546.2|14544.2|14545.7|14543.7|14546.4|14544.4|14544.5|14542.5|59
1644326610000|2022-02-08 13:23:30|14545.5|14543.5|14546|14544|14547|14545|14545.5|14543.5|31
1644326620000|2022-02-08 13:23:40|14546.2|14544.2|14546.5|14544.5|14546.7|14544.7|14544.8|14542.8|44
1644326630000|2022-02-08 13:23:50|14546.7|14544.7|14546.9|14544.9|14548|14546|14545.8|14543.8|25
1644326640000|2022-02-08 13:24:00|14547.5|14545.5|14546.9|14544.9|14548.5|14546.5|14545.9|14543.9|18
1644326650000|2022-02-08 13:24:10|14547|14545|14548.7|14546.7|14548.8|14546.8|14547|14545|21
1644326660000|2022-02-08 13:24:20|14548.8|14546.8|14546.2|14544.2|14548.8|14546.8|14546.2|14544.2|18
1644326670000|2022-02-08 13:24:30|14546|14544|14546.2|14544.2|14547.5|14545.5|14544.4|14542.4|41
1644326680000|2022-02-08 13:24:40|14546|14544|14545.7|14543.7|14546.4|14544.4|14544.8|14542.8|19
1644326690000|2022-02-08 13:24:50|14545.4|14543.4|14544.9|14542.9|14546.3|14544.3|14544.5|14542.5|37
1644326700000|2022-02-08 13:25:00|14545|14543|14542.8|14540.8|14545|14543|14542|14540|102
1644326710000|2022-02-08 13:25:10|14542.7|14540.7|14545|14543|14545|14543|14542.7|14540.7|52
1644326720000|2022-02-08 13:25:20|14545.2|14543.2|14542.5|14540.5|14545.5|14543.5|14542.2|14540.2|62
1644326730000|2022-02-08 13:25:30|14542.4|14540.4|14540.7|14538.7|14542.5|14540.5|14539.2|14537.2|118
1644326740000|2022-02-08 13:25:40|14540.8|14538.8|14542.4|14540.4|14542.4|14540.4|14540.4|14538.4|43
1644326750000|2022-02-08 13:25:50|14542.3|14540.3|14543.5|14541.5|14544.5|14542.5|14542.2|14540.2|38
1644326760000|2022-02-08 13:26:00|14543.8|14541.8|14544|14542|14544.8|14542.8|14542.3|14540.3|45
1644326770000|2022-02-08 13:26:10|14543.8|14541.8|14544.4|14542.4|14545.3|14543.3|14543.8|14541.8|18
1644326780000|2022-02-08 13:26:20|14544.5|14542.5|14545|14543|14545|14543|14543.8|14541.8|30
1644326790000|2022-02-08 13:26:30|14545.2|14543.2|14540.5|14538.5|14545.3|14543.3|14540|14538|63
1644326800000|2022-02-08 13:26:40|14541.3|14539.3|14542.8|14540.8|14543.2|14541.2|14541.3|14539.3|26
1644326810000|2022-02-08 13:26:50|14542.7|14540.7|14542|14540|14542.8|14540.8|14541.3|14539.3|10
1644326820000|2022-02-08 13:27:00|14542.2|14540.2|14542.9|14540.9|14543.3|14541.3|14542.2|14540.2|14
1644326830000|2022-02-08 13:27:10|14542.8|14540.8|14543|14541|14543.3|14541.3|14542.2|14540.2|34
1644326840000|2022-02-08 13:27:20|14543.5|14541.5|14543.3|14541.3|14545.9|14543.9|14543.3|14541.3|58
1644326850000|2022-02-08 13:27:30|14543.4|14541.4|14544.3|14542.3|14545.2|14543.2|14543.4|14541.4|10
1644326860000|2022-02-08 13:27:40|14544.4|14542.4|14544.4|14542.4|14544.5|14542.5|14543.8|14541.8|22
1644326870000|2022-02-08 13:27:50|14544.5|14542.5|14540.3|14538.3|14544.8|14542.8|14540.3|14538.3|63
1644326880000|2022-02-08 13:28:00|14541|14539|14539.5|14537.5|14541.3|14539.3|14539.3|14537.3|33
1644326890000|2022-02-08 13:28:10|14539.7|14537.7|14538.7|14536.7|14540.7|14538.7|14537.5|14535.5|50
1644326900000|2022-02-08 13:28:20|14538.5|14536.5|14538.2|14536.2|14539.2|14537.2|14538.2|14536.2|23
1644326910000|2022-02-08 13:28:30|14538|14536|14539|14537|14539|14537|14537.7|14535.7|27
1644326920000|2022-02-08 13:28:40|14540.2|14538.2|14540.5|14538.5|14542|14540|14539.7|14537.7|33
1644326930000|2022-02-08 13:28:50|14540.7|14538.7|14541.4|14539.4|14541.5|14539.5|14540.5|14538.5|12
1644326940000|2022-02-08 13:29:00|14541.2|14539.2|14538.8|14536.8|14542.2|14540.2|14538.8|14536.8|70
1644326950000|2022-02-08 13:29:10|14539|14537|14538.2|14536.2|14539.2|14537.2|14537.7|14535.7|28
1644326960000|2022-02-08 13:29:20|14538|14536|14537.2|14535.2|14538.2|14536.2|14537|14535|60
1644326970000|2022-02-08 13:29:30|14537.3|14535.3|14538.2|14536.2|14538.8|14536.8|14536.9|14534.9|25
1644326980000|2022-02-08 13:29:40|14537.9|14535.9|14539.2|14537.2|14539.2|14537.2|14537.9|14535.9|8
1644326990000|2022-02-08 13:29:50|14539.5|14537.5|14539|14537|14539.8|14537.8|14538.5|14536.5|14
1644327000000|2022-02-08 13:30:00|14539.2|14537.2|14540.2|14538.2|14541.4|14539.4|14537.4|14535.4|95
1644327010000|2022-02-08 13:30:10|14540|14538|14540.4|14538.4|14540.5|14538.5|14538.8|14536.8|19
1644327020000|2022-02-08 13:30:20|14540.2|14538.2|14539|14537|14540.9|14538.9|14539|14537|26
1644327030000|2022-02-08 13:30:30|14539.5|14537.5|14539.5|14537.5|14540.2|14538.2|14539|14537|10
1644327040000|2022-02-08 13:30:40|14540.7|14538.7|14540.8|14538.8|14540.8|14538.8|14539|14537|10
1644327050000|2022-02-08 13:30:50|14541|14539|14539.3|14537.3|14541|14539|14538.7|14536.7|16
1644327060000|2022-02-08 13:31:00|14539.4|14537.4|14540.3|14538.3|14540.5|14538.5|14539.4|14537.4|8
1644327070000|2022-02-08 13:31:10|14540.2|14538.2|14538.9|14536.9|14540.2|14538.2|14538.7|14536.7|14
1644327080000|2022-02-08 13:31:20|14539|14537|14537.2|14535.2|14539.5|14537.5|14537.2|14535.2|17
1644327090000|2022-02-08 13:31:30|14537.5|14535.5|14534|14532|14538|14536|14533.9|14531.9|97
1644327100000|2022-02-08 13:31:40|14534.3|14532.3|14530.8|14528.8|14534.4|14532.4|14530.2|14528.2|123
1644327110000|2022-02-08 13:31:50|14530.9|14528.9|14533.4|14531.4|14534.2|14532.2|14530.8|14528.8|93
1644327120000|2022-02-08 13:32:00|14533.2|14531.2|14533.9|14531.9|14535.7|14533.7|14532.8|14530.8|49
1644327130000|2022-02-08 13:32:10|14534|14532|14532.4|14530.4|14535.5|14533.5|14532|14530|27
1644327140000|2022-02-08 13:32:20|14532.5|14530.5|14534|14532|14534.5|14532.5|14532.5|14530.5|35
1644327150000|2022-02-08 13:32:30|14533.9|14531.9|14533.9|14531.9|14535|14533|14533.8|14531.8|35
1644327160000|2022-02-08 13:32:40|14534|14532|14534.5|14532.5|14534.9|14532.9|14533.7|14531.7|8
1644327170000|2022-02-08 13:32:50|14534.4|14532.4|14534.8|14532.8|14534.8|14532.8|14534.2|14532.2|3
1644327180000|2022-02-08 13:33:00|14534.7|14532.7|14530|14528|14535.3|14533.3|14530|14528|85
1644327190000|2022-02-08 13:33:10|14529.3|14527.3|14527.9|14525.9|14529.3|14527.3|14526.3|14524.3|109
1644327200000|2022-02-08 13:33:20|14527.8|14525.8|14529.3|14527.3|14529.3|14527.3|14527.2|14525.2|24
1644327210000|2022-02-08 13:33:30|14529.4|14527.4|14531.3|14529.3|14532.5|14530.5|14529.4|14527.4|48
1644327220000|2022-02-08 13:33:40|14531.4|14529.4|14533.8|14531.8|14533.8|14531.8|14531.4|14529.4|31
1644327230000|2022-02-08 13:33:50|14533.9|14531.9|14533.4|14531.4|14534.5|14532.5|14533|14531|45
1644327240000|2022-02-08 13:34:00|14533.3|14531.3|14534|14532|14534.5|14532.5|14533.3|14531.3|18
1644327250000|2022-02-08 13:34:10|14533.9|14531.9|14531.9|14529.9|14533.9|14531.9|14531.5|14529.5|22
1644327260000|2022-02-08 13:34:20|14531.8|14529.8|14531.5|14529.5|14531.9|14529.9|14530.5|14528.5|19
1644327270000|2022-02-08 13:34:30|14531.7|14529.7|14537.8|14535.8|14537.8|14535.8|14531.7|14529.7|91
1644327280000|2022-02-08 13:34:40|14537.5|14535.5|14536.8|14534.8|14538.5|14536.5|14536.4|14534.4|39
1644327290000|2022-02-08 13:34:50|14537.2|14535.2|14536|14534|14537.5|14535.5|14535.9|14533.9|23
1644327300000|2022-02-08 13:35:00|14535.8|14533.8|14538.8|14536.8|14539|14537|14535.8|14533.8|46
1644327310000|2022-02-08 13:35:10|14538.7|14536.7|14537.2|14535.2|14539.3|14537.3|14536.8|14534.8|29
1644327320000|2022-02-08 13:35:20|14537.3|14535.3|14538.9|14536.9|14538.9|14536.9|14536.3|14534.3|37
1644327330000|2022-02-08 13:35:30|14539|14537|14540.4|14538.4|14541.5|14539.5|14538.8|14536.8|58
1644327340000|2022-02-08 13:35:40|14540.5|14538.5|14541|14539|14542.2|14540.2|14540.3|14538.3|37
1644327350000|2022-02-08 13:35:50|14540.9|14538.9|14539.9|14537.9|14541.8|14539.8|14539.3|14537.3|27
1644327360000|2022-02-08 13:36:00|14540.5|14538.5|14542|14540|14542.3|14540.3|14540.3|14538.3|23
1644327370000|2022-02-08 13:36:10|14541.8|14539.8|14542|14540|14542.5|14540.5|14540|14538|49
1644327380000|2022-02-08 13:36:20|14542.2|14540.2|14541.2|14539.2|14542.2|14540.2|14540.8|14538.8|76
1644327390000|2022-02-08 13:36:30|14541.3|14539.3|14541.3|14539.3|14543.8|14541.8|14540.9|14538.9|59
1644327400000|2022-02-08 13:36:40|14539.5|14537.5|14535.9|14533.9|14539.8|14537.8|14535.7|14533.7|131
1644327410000|2022-02-08 13:36:50|14535.8|14533.8|14537.9|14535.9|14538.2|14536.2|14535.8|14533.8|22
1644327420000|2022-02-08 13:37:00|14538|14536|14536.2|14534.2|14538.2|14536.2|14536.2|14534.2|32
1644327430000|2022-02-08 13:37:10|14536|14534|14535|14533|14536.2|14534.2|14533.9|14531.9|57
1644327440000|2022-02-08 13:37:20|14534.9|14532.9|14537.4|14535.4|14538.5|14536.5|14533.9|14531.9|31
1644327450000|2022-02-08 13:37:30|14537.3|14535.3|14535.5|14533.5|14537.7|14535.7|14535.4|14533.4|10
1644327460000|2022-02-08 13:37:40|14534.8|14532.8|14536.7|14534.7|14537|14535|14534.8|14532.8|10
1644327470000|2022-02-08 13:37:50|14536.2|14534.2|14534.9|14532.9|14536.5|14534.5|14534.2|14532.2|20
1644327480000|2022-02-08 13:38:00|14535|14533|14531.3|14529.3|14535|14533|14530.7|14528.7|67
1644327490000|2022-02-08 13:38:10|14531.5|14529.5|14532.8|14530.8|14533.4|14531.4|14530.9|14528.9|46
1644327500000|2022-02-08 13:38:20|14532.7|14530.7|14533|14531|14533|14531|14531.5|14529.5|23
1644327510000|2022-02-08 13:38:30|14532.8|14530.8|14534.5|14532.5|14535.4|14533.4|14532.8|14530.8|33
1644327520000|2022-02-08 13:38:40|14534.7|14532.7|14535.5|14533.5|14536.7|14534.7|14534.5|14532.5|21
1644327530000|2022-02-08 13:38:50|14535.4|14533.4|14534|14532|14535.5|14533.5|14534|14532|7
1644327540000|2022-02-08 13:39:00|14533.2|14531.2|14534.3|14532.3|14534.9|14532.9|14532.7|14530.7|14
1644327550000|2022-02-08 13:39:10|14534.4|14532.4|14534.3|14532.3|14535.4|14533.4|14534|14532|11
1644327560000|2022-02-08 13:39:20|14534.4|14532.4|14532.9|14530.9|14534.7|14532.7|14532|14530|14
1644327570000|2022-02-08 13:39:30|14532.8|14530.8|14533|14531|14534.3|14532.3|14532.8|14530.8|8
1644327580000|2022-02-08 13:39:40|14532.9|14530.9|14532.5|14530.5|14533.3|14531.3|14532.4|14530.4|23
1644327590000|2022-02-08 13:39:50|14532.7|14530.7|14533.3|14531.3|14534.7|14532.7|14532.7|14530.7|18
1644327600000|2022-02-08 13:40:00|14533.8|14531.8|14532.3|14530.3|14534|14532|14531.9|14529.9|11
1644327610000|2022-02-08 13:40:10|14532.4|14530.4|14533.5|14531.5|14533.5|14531.5|14532|14530|14
1644327620000|2022-02-08 13:40:20|14534|14532|14534.3|14532.3|14534.9|14532.9|14533.4|14531.4|8
1644327630000|2022-02-08 13:40:30|14532|14530|14531.7|14529.7|14533.4|14531.4|14531.7|14529.7|25
1644327640000|2022-02-08 13:40:40|14531|14529|14530.7|14528.7|14531.5|14529.5|14529.3|14527.3|47
1644327650000|2022-02-08 13:40:50|14530.2|14528.2|14530.8|14528.8|14531|14529|14529.9|14527.9|14
1644327660000|2022-02-08 13:41:00|14530.7|14528.7|14530.2|14528.2|14532.2|14530.2|14529.4|14527.4|33
1644327670000|2022-02-08 13:41:10|14529.9|14527.9|14530.2|14528.2|14530.5|14528.5|14529|14527|20
1644327680000|2022-02-08 13:41:20|14530|14528|14529|14527|14530.3|14528.3|14529|14527|25
1644327690000|2022-02-08 13:41:30|14529.2|14527.2|14529.8|14527.8|14530.2|14528.2|14528.9|14526.9|20
1644327700000|2022-02-08 13:41:40|14529.7|14527.7|14526.3|14524.3|14529.7|14527.7|14525.3|14523.3|155
1644327710000|2022-02-08 13:41:50|14526.2|14524.2|14526.3|14524.3|14526.8|14524.8|14526|14524|29
1644327720000|2022-02-08 13:42:00|14526.4|14524.4|14526.5|14524.5|14526.9|14524.9|14525.3|14523.3|46
1644327730000|2022-02-08 13:42:10|14526.7|14524.7|14526.5|14524.5|14527.7|14525.7|14526.5|14524.5|12
1644327740000|2022-02-08 13:42:20|14526|14524|14526.3|14524.3|14526.5|14524.5|14525.5|14523.5|28
1644327750000|2022-02-08 13:42:30|14526.4|14524.4|14529.3|14527.3|14529.4|14527.4|14525.9|14523.9|62
1644327760000|2022-02-08 13:42:40|14529.2|14527.2|14531.2|14529.2|14531.3|14529.3|14529.2|14527.2|48
1644327770000|2022-02-08 13:42:50|14531.3|14529.3|14530.9|14528.9|14533.8|14531.8|14530.7|14528.7|54
1644327780000|2022-02-08 13:43:00|14531|14529|14532.4|14530.4|14532.7|14530.7|14530.8|14528.8|40
1644327790000|2022-02-08 13:43:10|14532.3|14530.3|14529.5|14527.5|14533.2|14531.2|14529.5|14527.5|19
1644327800000|2022-02-08 13:43:20|14529.7|14527.7|14528.7|14526.7|14530.8|14528.8|14528.5|14526.5|15
1644327810000|2022-02-08 13:43:30|14528.5|14526.5|14527.5|14525.5|14529.9|14527.9|14527.5|14525.5|17
1644327820000|2022-02-08 13:43:40|14527.4|14525.4|14525|14523|14527.5|14525.5|14524.8|14522.8|30
1644327830000|2022-02-08 13:43:50|14525.2|14523.2|14526.8|14524.8|14527.2|14525.2|14524.9|14522.9|15
1644327840000|2022-02-08 13:44:00|14526.7|14524.7|14529.8|14527.8|14530.2|14528.2|14526.7|14524.7|25
1644327850000|2022-02-08 13:44:10|14529.5|14527.5|14530|14528|14531|14529|14529.5|14527.5|21
1644327860000|2022-02-08 13:44:20|14530.2|14528.2|14529.4|14527.4|14530.2|14528.2|14529.2|14527.2|8
1644327870000|2022-02-08 13:44:30|14529.9|14527.9|14525.8|14523.8|14529.9|14527.9|14524.9|14522.9|75
1644327880000|2022-02-08 13:44:40|14525.7|14523.7|14524.5|14522.5|14525.7|14523.7|14523|14521|76
1644327890000|2022-02-08 13:44:50|14524.8|14522.8|14525.4|14523.4|14525.4|14523.4|14523.3|14521.3|72
1644327900000|2022-02-08 13:45:00|14525.3|14523.3|14525.8|14523.8|14527.9|14525.9|14524.5|14522.5|57
1644327910000|2022-02-08 13:45:10|14525.7|14523.7|14523.2|14521.2|14525.9|14523.9|14523.2|14521.2|34
1644327920000|2022-02-08 13:45:20|14522.9|14520.9|14519.3|14517.3|14522.9|14520.9|14518.4|14516.4|194
1644327930000|2022-02-08 13:45:30|14519.2|14517.2|14521.8|14519.8|14522.2|14520.2|14518.4|14516.4|74
1644327940000|2022-02-08 13:45:40|14521.3|14519.3|14521.5|14519.5|14522|14520|14520.7|14518.7|47
1644327950000|2022-02-08 13:45:50|14521.2|14519.2|14519.4|14517.4|14521.7|14519.7|14518.7|14516.7|39
1644327960000|2022-02-08 13:46:00|14519.3|14517.3|14519.9|14517.9|14520.4|14518.4|14519.2|14517.2|33
1644327970000|2022-02-08 13:46:10|14520.3|14518.3|14522.7|14520.7|14523.4|14521.4|14518.9|14516.9|68
1644327980000|2022-02-08 13:46:20|14522.5|14520.5|14523|14521|14524.2|14522.2|14520.9|14518.9|51
1644327990000|2022-02-08 13:46:30|14523.2|14521.2|14520.7|14518.7|14523.3|14521.3|14518.9|14516.9|22
1644328000000|2022-02-08 13:46:40|14520.8|14518.8|14520.5|14518.5|14522.8|14520.8|14520.5|14518.5|43
1644328010000|2022-02-08 13:46:50|14520.4|14518.4|14520.8|14518.8|14521.8|14519.8|14520.4|14518.4|11
1644328020000|2022-02-08 13:47:00|14521|14519|14520.5|14518.5|14521|14519|14518.9|14516.9|20
1644328030000|2022-02-08 13:47:10|14520.7|14518.7|14520.5|14518.5|14520.8|14518.8|14518.2|14516.2|22
1644328040000|2022-02-08 13:47:20|14520.4|14518.4|14520.5|14518.5|14520.8|14518.8|14519.9|14517.9|5
1644328050000|2022-02-08 13:47:30|14520.7|14518.7|14522.8|14520.8|14522.8|14520.8|14520.4|14518.4|24
1644328060000|2022-02-08 13:47:40|14522.7|14520.7|14521.3|14519.3|14522.7|14520.7|14521|14519|13
1644328070000|2022-02-08 13:47:50|14521.4|14519.4|14523.2|14521.2|14523.5|14521.5|14521.4|14519.4|25
1644328080000|2022-02-08 13:48:00|14523|14521|14524.9|14522.9|14525.3|14523.3|14522.7|14520.7|36
1644328090000|2022-02-08 13:48:10|14525.2|14523.2|14524.7|14522.7|14525.5|14523.5|14524.2|14522.2|36
1644328100000|2022-02-08 13:48:20|14524.5|14522.5|14524.3|14522.3|14524.5|14522.5|14522.8|14520.8|23
1644328110000|2022-02-08 13:48:30|14524.5|14522.5|14526.5|14524.5|14527|14525|14524.5|14522.5|17
1644328120000|2022-02-08 13:48:40|14526.7|14524.7|14524|14522|14526.8|14524.8|14523.8|14521.8|17
1644328130000|2022-02-08 13:48:50|14524.2|14522.2|14525.3|14523.3|14525.8|14523.8|14524|14522|20
1644328140000|2022-02-08 13:49:00|14525.4|14523.4|14527.2|14525.2|14527.8|14525.8|14525.4|14523.4|29
1644328150000|2022-02-08 13:49:10|14527.3|14525.3|14526.4|14524.4|14527.8|14525.8|14526.2|14524.2|27
1644328160000|2022-02-08 13:49:20|14526.2|14524.2|14523.9|14521.9|14526.2|14524.2|14523.7|14521.7|23
1644328170000|2022-02-08 13:49:30|14524|14522|14524.3|14522.3|14525.5|14523.5|14522.8|14520.8|27
1644328180000|2022-02-08 13:49:40|14524.8|14522.8|14522.5|14520.5|14524.9|14522.9|14522|14520|17
1644328190000|2022-02-08 13:49:50|14522.8|14520.8|14521|14519|14522.8|14520.8|14521|14519|27
1644328200000|2022-02-08 13:50:00|14521.2|14519.2|14521.9|14519.9|14522.2|14520.2|14520.7|14518.7|60
1644328210000|2022-02-08 13:50:10|14521.8|14519.8|14518.8|14516.8|14522|14520|14518.7|14516.7|48
1644328220000|2022-02-08 13:50:20|14518.5|14516.5|14518.9|14516.9|14519|14517|14518.3|14516.3|38
1644328230000|2022-02-08 13:50:30|14518.7|14516.7|14516|14514|14518.8|14516.8|14516|14514|75
1644328240000|2022-02-08 13:50:40|14516.2|14514.2|14515.2|14513.2|14517|14515|14515.2|14513.2|46
1644328250000|2022-02-08 13:50:50|14515.3|14513.3|14517.9|14515.9|14518.2|14516.2|14511.8|14509.8|163
1644328260000|2022-02-08 13:51:00|14518|14516|14521.7|14519.7|14521.8|14519.8|14517.9|14515.9|58
1644328270000|2022-02-08 13:51:10|14521.8|14519.8|14528.8|14526.8|14529.9|14527.9|14521.4|14519.4|224
1644328280000|2022-02-08 13:51:20|14528.3|14526.3|14529.8|14527.8|14531.8|14529.8|14527.7|14525.7|116
1644328290000|2022-02-08 13:51:30|14529.9|14527.9|14532.8|14530.8|14532.8|14530.8|14529.8|14527.8|67
1644328300000|2022-02-08 13:51:40|14532.7|14530.7|14530|14528|14532.7|14530.7|14529.2|14527.2|39
1644328310000|2022-02-08 13:51:50|14530.2|14528.2|14531.8|14529.8|14531.8|14529.8|14529|14527|52
1644328320000|2022-02-08 13:52:00|14531.7|14529.7|14530.7|14528.7|14532.5|14530.5|14529|14527|54
1644328330000|2022-02-08 13:52:10|14531.4|14529.4|14530|14528|14531.7|14529.7|14529.7|14527.7|32
1644328340000|2022-02-08 13:52:20|14530.3|14528.3|14532.2|14530.2|14532.8|14530.8|14530.3|14528.3|49
1644328350000|2022-02-08 13:52:30|14531.5|14529.5|14531.7|14529.7|14532.4|14530.4|14530.2|14528.2|46
1644328360000|2022-02-08 13:52:40|14531.8|14529.8|14534.2|14532.2|14534.5|14532.5|14531.8|14529.8|56
1644328370000|2022-02-08 13:52:50|14534|14532|14533.5|14531.5|14534|14532|14532.8|14530.8|22
1644328380000|2022-02-08 13:53:00|14533.4|14531.4|14533.7|14531.7|14534.5|14532.5|14533.3|14531.3|71
1644328390000|2022-02-08 13:53:10|14533.5|14531.5|14533.5|14531.5|14534.4|14532.4|14532.9|14530.9|36
1644328400000|2022-02-08 13:53:20|14533.8|14531.8|14533|14531|14533.8|14531.8|14532.8|14530.8|21
1644328410000|2022-02-08 13:53:30|14533.3|14531.3|14533.5|14531.5|14533.7|14531.7|14532.8|14530.8|49
1644328420000|2022-02-08 13:53:40|14533.7|14531.7|14536.8|14534.8|14538|14536|14533.7|14531.7|90
1644328430000|2022-02-08 13:53:50|14536.9|14534.9|14535.7|14533.7|14537.3|14535.3|14535|14533|36
1644328440000|2022-02-08 13:54:00|14535.8|14533.8|14537.5|14535.5|14538.4|14536.4|14535.8|14533.8|35
1644328450000|2022-02-08 13:54:10|14537.7|14535.7|14538.3|14536.3|14539.2|14537.2|14537.5|14535.5|48
1644328460000|2022-02-08 13:54:20|14538.2|14536.2|14536.3|14534.3|14538.2|14536.2|14536|14534|34
1644328470000|2022-02-08 13:54:30|14535.8|14533.8|14535.3|14533.3|14537.8|14535.8|14535.3|14533.3|37
1644328480000|2022-02-08 13:54:40|14535.4|14533.4|14535.2|14533.2|14535.5|14533.5|14534.8|14532.8|17
1644328490000|2022-02-08 13:54:50|14535|14533|14530.3|14528.3|14535|14533|14529.8|14527.8|141
1644328500000|2022-02-08 13:55:00|14530.2|14528.2|14530.8|14528.8|14531.4|14529.4|14530|14528|55
1644328510000|2022-02-08 13:55:10|14531|14529|14531.8|14529.8|14532.8|14530.8|14531|14529|21
1644328520000|2022-02-08 13:55:20|14531.7|14529.7|14530.5|14528.5|14531.8|14529.8|14530.5|14528.5|13
1644328530000|2022-02-08 13:55:30|14530.7|14528.7|14529.9|14527.9|14530.8|14528.8|14529.7|14527.7|15
1644328540000|2022-02-08 13:55:40|14530|14528|14530.3|14528.3|14530.7|14528.7|14529|14527|26
1644328550000|2022-02-08 13:55:50|14530.2|14528.2|14530.3|14528.3|14530.5|14528.5|14530|14528|9
1644328560000|2022-02-08 13:56:00|14530.2|14528.2|14531|14529|14532.5|14530.5|14530.2|14528.2|42
1644328570000|2022-02-08 13:56:10|14530.5|14528.5|14530|14528|14530.7|14528.7|14530|14528|14
1644328580000|2022-02-08 13:56:20|14530.2|14528.2|14533.3|14531.3|14534.7|14532.7|14530.2|14528.2|69
1644328590000|2022-02-08 13:56:30|14532.5|14530.5|14539.2|14537.2|14540.2|14538.2|14532.5|14530.5|173
1644328600000|2022-02-08 13:56:40|14539|14537|14539.9|14537.9|14540.3|14538.3|14538.4|14536.4|52
1644328610000|2022-02-08 13:56:50|14540|14538|14540|14538|14540.8|14538.8|14539.7|14537.7|49
1644328620000|2022-02-08 13:57:00|14539.9|14537.9|14540.9|14538.9|14541.9|14539.9|14539.9|14537.9|48
1644328630000|2022-02-08 13:57:10|14541|14539|14541.7|14539.7|14541.8|14539.8|14540.3|14538.3|32
1644328640000|2022-02-08 13:57:20|14542|14540|14541.9|14539.9|14542.9|14540.9|14541|14539|56
1644328650000|2022-02-08 13:57:30|14542|14540|14542|14540|14543|14541|14542|14540|24
1644328660000|2022-02-08 13:57:40|14541.8|14539.8|14541.7|14539.7|14542.2|14540.2|14540.3|14538.3|30
1644328670000|2022-02-08 13:57:50|14541.3|14539.3|14541.9|14539.9|14541.9|14539.9|14540.4|14538.4|48
1644328680000|2022-02-08 13:58:00|14541.4|14539.4|14542.8|14540.8|14542.9|14540.9|14541.4|14539.4|42
1644328690000|2022-02-08 13:58:10|14543|14541|14542.2|14540.2|14543|14541|14541.3|14539.3|64
1644328700000|2022-02-08 13:58:20|14542|14540|14541.8|14539.8|14542.8|14540.8|14541|14539|24
1644328710000|2022-02-08 13:58:30|14541.9|14539.9|14541.8|14539.8|14542.2|14540.2|14541.3|14539.3|17
1644328720000|2022-02-08 13:58:40|14541.5|14539.5|14546.2|14544.2|14546.2|14544.2|14541.5|14539.5|107
1644328730000|2022-02-08 13:58:50|14546|14544|14544.5|14542.5|14546|14544|14544|14542|49
1644328740000|2022-02-08 13:59:00|14544.3|14542.3|14545.8|14543.8|14546|14544|14543.5|14541.5|49
1644328750000|2022-02-08 13:59:10|14546.4|14544.4|14541.9|14539.9|14546.4|14544.4|14541.2|14539.2|110
1644328760000|2022-02-08 13:59:20|14541.8|14539.8|14542.2|14540.2|14543.3|14541.3|14541.7|14539.7|31
1644328770000|2022-02-08 13:59:30|14542|14540|14541.7|14539.7|14542.2|14540.2|14540.8|14538.8|20
1644328780000|2022-02-08 13:59:40|14541.8|14539.8|14542.5|14540.5|14543|14541|14540.7|14538.7|51
1644328790000|2022-02-08 13:59:50|14542.7|14540.7|14541.2|14539.2|14542.8|14540.8|14540.8|14538.8|19
1644328800000|2022-02-08 14:00:00|14541.3|14539.3|14541.2|14539.2|14542.9|14540.9|14540.8|14538.8|48
1644328810000|2022-02-08 14:00:10|14541.3|14539.3|14541|14539|14542.7|14540.7|14540.9|14538.9|25
1644328820000|2022-02-08 14:00:20|14541.2|14539.2|14542|14540|14542|14540|14541|14539|16
1644328830000|2022-02-08 14:00:30|14541.9|14539.9|14541|14539|14543.3|14541.3|14541|14539|76
1644328840000|2022-02-08 14:00:40|14540.9|14538.9|14541.2|14539.2|14542|14540|14540.7|14538.7|27
1644328850000|2022-02-08 14:00:50|14541|14539|14544|14542|14544.2|14542.2|14540.5|14538.5|31
1644328860000|2022-02-08 14:01:00|14543.9|14541.9|14544.7|14542.7|14545|14543|14542.4|14540.4|65
1644328870000|2022-02-08 14:01:10|14544.5|14542.5|14544|14542|14545.3|14543.3|14543.8|14541.8|26
1644328880000|2022-02-08 14:01:20|14543.8|14541.8|14544.3|14542.3|14545.2|14543.2|14543.4|14541.4|27
1644328890000|2022-02-08 14:01:30|14544.8|14542.8|14544.3|14542.3|14545.5|14543.5|14543.9|14541.9|22
1644328900000|2022-02-08 14:01:40|14544.4|14542.4|14545.3|14543.3|14545.7|14543.7|14544.3|14542.3|45
1644328910000|2022-02-08 14:01:50|14545.2|14543.2|14547.7|14545.7|14547.7|14545.7|14545.2|14543.2|61
1644328920000|2022-02-08 14:02:00|14548|14546|14545|14543|14548|14546|14543.9|14541.9|56
1644328930000|2022-02-08 14:02:10|14545.2|14543.2|14545.3|14543.3|14545.9|14543.9|14545|14543|6
1644328940000|2022-02-08 14:02:20|14545.4|14543.4|14546|14544|14546.4|14544.4|14545.4|14543.4|13
1644328950000|2022-02-08 14:02:30|14545.9|14543.9|14546.8|14544.8|14546.8|14544.8|14544.9|14542.9|23
1644328960000|2022-02-08 14:02:40|14546.7|14544.7|14545.3|14543.3|14546.8|14544.8|14545.3|14543.3|25
1644328970000|2022-02-08 14:02:50|14545.2|14543.2|14544.4|14542.4|14545.3|14543.3|14543.8|14541.8|15
1644328980000|2022-02-08 14:03:00|14544.5|14542.5|14545.2|14543.2|14545.8|14543.8|14544.3|14542.3|19
1644328990000|2022-02-08 14:03:10|14544.8|14542.8|14544.8|14542.8|14545.8|14543.8|14544.4|14542.4|16
1644329000000|2022-02-08 14:03:20|14544.9|14542.9|14545.3|14543.3|14545.4|14543.4|14544.3|14542.3|16
1644329010000|2022-02-08 14:03:30|14545.4|14543.4|14545.3|14543.3|14545.5|14543.5|14545|14543|13
1644329020000|2022-02-08 14:03:40|14545.4|14543.4|14544.5|14542.5|14545.5|14543.5|14544.5|14542.5|5
1644329030000|2022-02-08 14:03:50|14544.9|14542.9|14544|14542|14546.4|14544.4|14544|14542|43
1644329040000|2022-02-08 14:04:00|14544.3|14542.3|14545.7|14543.7|14546.7|14544.7|14544.3|14542.3|25
1644329050000|2022-02-08 14:04:10|14545.8|14543.8|14542.8|14540.8|14545.8|14543.8|14542.3|14540.3|62
1644329060000|2022-02-08 14:04:20|14542.7|14540.7|14539.9|14537.9|14542.8|14540.8|14539.8|14537.8|64
1644329070000|2022-02-08 14:04:30|14540|14538|14542.3|14540.3|14542.3|14540.3|14539.8|14537.8|40
1644329080000|2022-02-08 14:04:40|14542.2|14540.2|14540.4|14538.4|14542.2|14540.2|14539.9|14537.9|28
1644329090000|2022-02-08 14:04:50|14541.4|14539.4|14540.3|14538.3|14541.5|14539.5|14540.2|14538.2|28
1644329100000|2022-02-08 14:05:00|14540.2|14538.2|14538.5|14536.5|14540.2|14538.2|14537.3|14535.3|74
1644329110000|2022-02-08 14:05:10|14538.4|14536.4|14540.2|14538.2|14540.3|14538.3|14537.9|14535.9|30
1644329120000|2022-02-08 14:05:20|14540|14538|14543.7|14541.7|14543.9|14541.9|14539.3|14537.3|50
1644329130000|2022-02-08 14:05:30|14544.3|14542.3|14543.5|14541.5|14545|14543|14542.7|14540.7|39
1644329140000|2022-02-08 14:05:40|14543.8|14541.8|14543.8|14541.8|14544.2|14542.2|14542.9|14540.9|20
1644329150000|2022-02-08 14:05:50|14543.7|14541.7|14542.9|14540.9|14543.7|14541.7|14542.8|14540.8|35
1644329160000|2022-02-08 14:06:00|14542.4|14540.4|14541.7|14539.7|14543.3|14541.3|14541.2|14539.2|39
1644329170000|2022-02-08 14:06:10|14541.5|14539.5|14540.2|14538.2|14541.5|14539.5|14538.5|14536.5|45
1644329180000|2022-02-08 14:06:20|14540.3|14538.3|14539.8|14537.8|14540.3|14538.3|14539.5|14537.5|17
1644329190000|2022-02-08 14:06:30|14539.7|14537.7|14539|14537|14540.3|14538.3|14539|14537|11
1644329200000|2022-02-08 14:06:40|14539.5|14537.5|14539.5|14537.5|14540.9|14538.9|14539.5|14537.5|37
1644329210000|2022-02-08 14:06:50|14539.4|14537.4|14538|14536|14539.4|14537.4|14537.4|14535.4|46
1644329220000|2022-02-08 14:07:00|14538.2|14536.2|14538.2|14536.2|14538.5|14536.5|14538|14536|22
1644329230000|2022-02-08 14:07:10|14538.4|14536.4|14538.5|14536.5|14540.2|14538.2|14538.4|14536.4|30
1644329240000|2022-02-08 14:07:20|14538.7|14536.7|14538.9|14536.9|14538.9|14536.9|14538.2|14536.2|5
1644329250000|2022-02-08 14:07:30|14539.2|14537.2|14539|14537|14539.8|14537.8|14538|14536|20
1644329260000|2022-02-08 14:07:40|14539.2|14537.2|14537.9|14535.9|14539.3|14537.3|14537.9|14535.9|14
1644329270000|2022-02-08 14:07:50|14538.2|14536.2|14539.8|14537.8|14540.2|14538.2|14538.2|14536.2|19
1644329280000|2022-02-08 14:08:00|14539.7|14537.7|14539.4|14537.4|14539.7|14537.7|14538.9|14536.9|7
1644329290000|2022-02-08 14:08:10|14539.3|14537.3|14538.8|14536.8|14539.3|14537.3|14538.8|14536.8|3
1644329300000|2022-02-08 14:08:20|14538.9|14536.9|14540|14538|14540|14538|14538.8|14536.8|18
1644329310000|2022-02-08 14:08:30|14540.2|14538.2|14541.5|14539.5|14541.5|14539.5|14538.3|14536.3|38
1644329320000|2022-02-08 14:08:40|14541.7|14539.7|14539.5|14537.5|14541.7|14539.7|14539.5|14537.5|10
1644329330000|2022-02-08 14:08:50|14539.7|14537.7|14539.5|14537.5|14540|14538|14539.2|14537.2|10
1644329340000|2022-02-08 14:09:00|14539.7|14537.7|14537.7|14535.7|14540.3|14538.3|14537.2|14535.2|44
1644329350000|2022-02-08 14:09:10|14538|14536|14537.3|14535.3|14538.3|14536.3|14536.9|14534.9|13
1644329360000|2022-02-08 14:09:20|14537.4|14535.4|14533.2|14531.2|14537.5|14535.5|14533.2|14531.2|110
1644329370000|2022-02-08 14:09:30|14533.3|14531.3|14534|14532|14534.3|14532.3|14533|14531|52
1644329380000|2022-02-08 14:09:40|14533.9|14531.9|14534.5|14532.5|14535.2|14533.2|14532.8|14530.8|43
1644329390000|2022-02-08 14:09:50|14532.9|14530.9|14534.5|14532.5|14534.8|14532.8|14532.7|14530.7|64
1644329400000|2022-02-08 14:10:00|14534.7|14532.7|14535.7|14533.7|14535.7|14533.7|14534|14532|59
1644329410000|2022-02-08 14:10:10|14535.8|14533.8|14535.8|14533.8|14535.8|14533.8|14534.4|14532.4|25
1644329420000|2022-02-08 14:10:20|14536|14534|14536.8|14534.8|14537.3|14535.3|14533.9|14531.9|245
1644329430000|2022-02-08 14:10:30|14536.7|14534.7|14537.4|14535.4|14538|14536|14536.3|14534.3|116
1644329440000|2022-02-08 14:10:40|14537.3|14535.3|14538.4|14536.4|14538.7|14536.7|14536.3|14534.3|69
1644329450000|2022-02-08 14:10:50|14538|14536|14537.2|14535.2|14539.3|14537.3|14537.2|14535.2|38
1644329460000|2022-02-08 14:11:00|14537.3|14535.3|14538.7|14536.7|14539.4|14537.4|14537.3|14535.3|23
1644329470000|2022-02-08 14:11:10|14538.9|14536.9|14540.7|14538.7|14540.7|14538.7|14537|14535|31
1644329480000|2022-02-08 14:11:20|14540.8|14538.8|14539|14537|14540.8|14538.8|14538.5|14536.5|19
1644329490000|2022-02-08 14:11:30|14538.9|14536.9|14539.3|14537.3|14539.5|14537.5|14538.5|14536.5|5
1644329500000|2022-02-08 14:11:40|14538.9|14536.9|14538|14536|14538.9|14536.9|14537.5|14535.5|19
1644329510000|2022-02-08 14:11:50|14537.8|14535.8|14538.2|14536.2|14538.2|14536.2|14537|14535|32
1644329520000|2022-02-08 14:12:00|14538.3|14536.3|14538.5|14536.5|14538.8|14536.8|14538|14536|9
1644329530000|2022-02-08 14:12:10|14538.4|14536.4|14537.5|14535.5|14538.5|14536.5|14537.3|14535.3|19
1644329540000|2022-02-08 14:12:20|14537.4|14535.4|14538.5|14536.5|14538.8|14536.8|14537.3|14535.3|9
1644329550000|2022-02-08 14:12:30|14538.7|14536.7|14539.5|14537.5|14540|14538|14538.5|14536.5|24
1644329560000|2022-02-08 14:12:40|14539.4|14537.4|14539|14537|14539.5|14537.5|14538.7|14536.7|17
1644329570000|2022-02-08 14:12:50|14539.2|14537.2|14540.3|14538.3|14540.3|14538.3|14538.5|14536.5|27
1644329580000|2022-02-08 14:13:00|14540.4|14538.4|14539.8|14537.8|14540.4|14538.4|14538.4|14536.4|32
1644329590000|2022-02-08 14:13:10|14539.7|14537.7|14539.4|14537.4|14540.7|14538.7|14539.4|14537.4|30
1644329600000|2022-02-08 14:13:20|14539.5|14537.5|14535.3|14533.3|14539.5|14537.5|14535|14533|100
1644329610000|2022-02-08 14:13:30|14535.2|14533.2|14535.8|14533.8|14536|14534|14534.4|14532.4|24
1644329620000|2022-02-08 14:13:40|14535.9|14533.9|14536.3|14534.3|14537|14535|14535.8|14533.8|28
1644329630000|2022-02-08 14:13:50|14536.4|14534.4|14533|14531|14536.4|14534.4|14532.9|14530.9|72
1644329640000|2022-02-08 14:14:00|14532.9|14530.9|14529|14527|14532.9|14530.9|14528.2|14526.2|135
1644329650000|2022-02-08 14:14:10|14528.7|14526.7|14531.2|14529.2|14531.7|14529.7|14528.7|14526.7|46
1644329660000|2022-02-08 14:14:20|14530.9|14528.9|14532.4|14530.4|14532.8|14530.8|14530.3|14528.3|63
1644329670000|2022-02-08 14:14:30|14532.8|14530.8|14532.9|14530.9|14534.7|14532.7|14532.4|14530.4|31
1644329680000|2022-02-08 14:14:40|14533|14531|14533.2|14531.2|14533.2|14531.2|14531|14529|30
1644329690000|2022-02-08 14:14:50|14532.5|14530.5|14526.7|14524.7|14532.5|14530.5|14524.9|14522.9|129
1644329700000|2022-02-08 14:15:00|14526.8|14524.8|14525|14523|14526.8|14524.8|14522.9|14520.9|108
1644329710000|2022-02-08 14:15:10|14524.7|14522.7|14525.8|14523.8|14526|14524|14524|14522|82
1644329720000|2022-02-08 14:15:20|14525.7|14523.7|14524.8|14522.8|14526|14524|14524.2|14522.2|56
1644329730000|2022-02-08 14:15:30|14524.9|14522.9|14524.7|14522.7|14526|14524|14523.8|14521.8|71
1644329740000|2022-02-08 14:15:40|14524.8|14522.8|14527.3|14525.3|14527.4|14525.4|14524.8|14522.8|53
1644329750000|2022-02-08 14:15:50|14527.2|14525.2|14525|14523|14527.2|14525.2|14524.4|14522.4|27
1644329760000|2022-02-08 14:16:00|14524.8|14522.8|14525.3|14523.3|14525.5|14523.5|14523.8|14521.8|33
1644329770000|2022-02-08 14:16:10|14525.4|14523.4|14524.4|14522.4|14525.4|14523.4|14523.8|14521.8|41
1644329780000|2022-02-08 14:16:20|14524.5|14522.5|14524.4|14522.4|14525.3|14523.3|14524.4|14522.4|14
1644329790000|2022-02-08 14:16:30|14524.3|14522.3|14524.2|14522.2|14525.4|14523.4|14524.2|14522.2|16
1644329800000|2022-02-08 14:16:40|14524.3|14522.3|14524.3|14522.3|14524.3|14522.3|14521.8|14519.8|44
1644329810000|2022-02-08 14:16:50|14524.2|14522.2|14522.9|14520.9|14524.2|14522.2|14522.3|14520.3|23
1644329820000|2022-02-08 14:17:00|14523|14521|14524.3|14522.3|14524.7|14522.7|14522.8|14520.8|32
1644329830000|2022-02-08 14:17:10|14524.4|14522.4|14523.3|14521.3|14524.4|14522.4|14522.5|14520.5|24
1644329840000|2022-02-08 14:17:20|14523.7|14521.7|14523.2|14521.2|14523.8|14521.8|14522.8|14520.8|23
1644329850000|2022-02-08 14:17:30|14523.3|14521.3|14525.3|14523.3|14525.3|14523.3|14522.5|14520.5|36
1644329860000|2022-02-08 14:17:40|14525.4|14523.4|14524.9|14522.9|14526.3|14524.3|14524.9|14522.9|35
1644329870000|2022-02-08 14:17:50|14524.8|14522.8|14524|14522|14525.9|14523.9|14524|14522|16
1644329880000|2022-02-08 14:18:00|14523.9|14521.9|14526.7|14524.7|14526.7|14524.7|14523.3|14521.3|33
1644329890000|2022-02-08 14:18:10|14527|14525|14525|14523|14527.3|14525.3|14523.8|14521.8|26
1644329900000|2022-02-08 14:18:20|14525.2|14523.2|14524.7|14522.7|14525.5|14523.5|14524.3|14522.3|14
1644329910000|2022-02-08 14:18:30|14524.8|14522.8|14527.4|14525.4|14527.4|14525.4|14524.8|14522.8|19
1644329920000|2022-02-08 14:18:40|14526.9|14524.9|14523.8|14521.8|14527|14525|14522.5|14520.5|60
1644329930000|2022-02-08 14:18:50|14524|14522|14524.2|14522.2|14525.3|14523.3|14523.9|14521.9|13
1644329940000|2022-02-08 14:19:00|14524|14522|14522.9|14520.9|14524.2|14522.2|14522.9|14520.9|21
1644329950000|2022-02-08 14:19:10|14523|14521|14524.2|14522.2|14524.9|14522.9|14522.9|14520.9|26
1644329960000|2022-02-08 14:19:20|14524.3|14522.3|14524.4|14522.4|14524.8|14522.8|14522.7|14520.7|16
1644329970000|2022-02-08 14:19:30|14524.3|14522.3|14524.5|14522.5|14525.3|14523.3|14524.2|14522.2|16
1644329980000|2022-02-08 14:19:40|14524.4|14522.4|14523.3|14521.3|14525.2|14523.2|14522.7|14520.7|18
1644329990000|2022-02-08 14:19:50|14523.2|14521.2|14522.9|14520.9|14523.5|14521.5|14522.8|14520.8|24
1644330000000|2022-02-08 14:20:00|14523|14521|14521.3|14519.3|14523.3|14521.3|14520.3|14518.3|73
1644330010000|2022-02-08 14:20:10|14520.9|14518.9|14522.7|14520.7|14523|14521|14520.7|14518.7|32
1644330020000|2022-02-08 14:20:20|14523.2|14521.2|14524|14522|14525|14523|14523.2|14521.2|33
1644330030000|2022-02-08 14:20:30|14524.2|14522.2|14524.3|14522.3|14525|14523|14524|14522|22
1644330040000|2022-02-08 14:20:40|14524.2|14522.2|14525.2|14523.2|14525.2|14523.2|14523.2|14521.2|9
1644330050000|2022-02-08 14:20:50|14525|14523|14523|14521|14525.2|14523.2|14522.2|14520.2|17
1644330060000|2022-02-08 14:21:00|14523.2|14521.2|14525.7|14523.7|14526|14524|14523|14521|22
1644330070000|2022-02-08 14:21:10|14525.8|14523.8|14527.4|14525.4|14528|14526|14525.8|14523.8|53
1644330080000|2022-02-08 14:21:20|14527.5|14525.5|14528.3|14526.3|14529.3|14527.3|14527.4|14525.4|68
1644330090000|2022-02-08 14:21:30|14528.8|14526.8|14529.9|14527.9|14529.9|14527.9|14528.5|14526.5|39
1644330100000|2022-02-08 14:21:40|14529.8|14527.8|14528.8|14526.8|14530|14528|14528.5|14526.5|25
1644330110000|2022-02-08 14:21:50|14529|14527|14528.8|14526.8|14529.5|14527.5|14528.4|14526.4|29
1644330120000|2022-02-08 14:22:00|14528.7|14526.7|14528.4|14526.4|14529.5|14527.5|14527.9|14525.9|33
1644330130000|2022-02-08 14:22:10|14528.3|14526.3|14529.4|14527.4|14529.7|14527.7|14528.3|14526.3|16
1644330140000|2022-02-08 14:22:20|14529.3|14527.3|14529.5|14527.5|14529.8|14527.8|14528.7|14526.7|17
1644330150000|2022-02-08 14:22:30|14529.4|14527.4|14529.8|14527.8|14529.8|14527.8|14529.2|14527.2|15
1644330160000|2022-02-08 14:22:40|14529.5|14527.5|14528.7|14526.7|14529.5|14527.5|14527.8|14525.8|29
1644330170000|2022-02-08 14:22:50|14529|14527|14531.7|14529.7|14533|14531|14529|14527|95
1644330180000|2022-02-08 14:23:00|14531.5|14529.5|14531.3|14529.3|14531.9|14529.9|14530.9|14528.9|15
1644330190000|2022-02-08 14:23:10|14531.2|14529.2|14531|14529|14531.5|14529.5|14530.5|14528.5|23
1644330200000|2022-02-08 14:23:20|14530.8|14528.8|14529.4|14527.4|14530.8|14528.8|14529.2|14527.2|24
1644330210000|2022-02-08 14:23:30|14529.3|14527.3|14526|14524|14529.3|14527.3|14525.3|14523.3|51
1644330220000|2022-02-08 14:23:40|14526.2|14524.2|14526.9|14524.9|14527.5|14525.5|14525.8|14523.8|20
1644330230000|2022-02-08 14:23:50|14526.8|14524.8|14527.2|14525.2|14528.3|14526.3|14526.5|14524.5|21
1644330240000|2022-02-08 14:24:00|14527|14525|14526.8|14524.8|14527.9|14525.9|14526.5|14524.5|26
1644330250000|2022-02-08 14:24:10|14526.7|14524.7|14527.9|14525.9|14528|14526|14526.3|14524.3|19
1644330260000|2022-02-08 14:24:20|14528|14526|14529.2|14527.2|14529.4|14527.4|14527.8|14525.8|20
1644330270000|2022-02-08 14:24:30|14529|14527|14529.5|14527.5|14530.2|14528.2|14529|14527|20
1644330280000|2022-02-08 14:24:40|14529.4|14527.4|14528.8|14526.8|14529.7|14527.7|14528.8|14526.8|9
1644330290000|2022-02-08 14:24:50|14528.9|14526.9|14530|14528|14530.3|14528.3|14528.9|14526.9|13
1644330300000|2022-02-08 14:25:00|14529|14527|14531|14529|14532.5|14530.5|14529|14527|137
1644330310000|2022-02-08 14:25:10|14530.8|14528.8|14535.8|14533.8|14536|14534|14530.8|14528.8|115
1644330320000|2022-02-08 14:25:20|14535.3|14533.3|14535.8|14533.8|14537.7|14535.7|14534.3|14532.3|113
1644330330000|2022-02-08 14:25:30|14535.9|14533.9|14535.4|14533.4|14536.5|14534.5|14535|14533|24
1644330340000|2022-02-08 14:25:40|14535.3|14533.3|14535.2|14533.2|14535.5|14533.5|14534.8|14532.8|21
1644330350000|2022-02-08 14:25:50|14535.4|14533.4|14534.8|14532.8|14536.2|14534.2|14534.7|14532.7|42
1644330360000|2022-02-08 14:26:00|14534|14532|14536.3|14534.3|14536.3|14534.3|14533|14531|58
1644330370000|2022-02-08 14:26:10|14535.8|14533.8|14537.9|14535.9|14538.9|14536.9|14535.7|14533.7|73
1644330380000|2022-02-08 14:26:20|14541.5|14539.5|14540.2|14538.2|14541.5|14539.5|14538.5|14536.5|244
1644330390000|2022-02-08 14:26:30|14540.3|14538.3|14539.3|14537.3|14540.8|14538.8|14538.5|14536.5|58
1644330400000|2022-02-08 14:26:40|14539.5|14537.5|14540.9|14538.9|14540.9|14538.9|14538|14536|49
1644330410000|2022-02-08 14:26:50|14541|14539|14538.8|14536.8|14541|14539|14538.7|14536.7|22
1644330420000|2022-02-08 14:27:00|14538.4|14536.4|14537.7|14535.7|14538.5|14536.5|14537|14535|69
1644330430000|2022-02-08 14:27:10|14537.5|14535.5|14538.2|14536.2|14538.8|14536.8|14537.5|14535.5|39
1644330440000|2022-02-08 14:27:20|14538.3|14536.3|14538|14536|14538.3|14536.3|14536.9|14534.9|40
1644330450000|2022-02-08 14:27:30|14537.9|14535.9|14537.7|14535.7|14538|14536|14537.3|14535.3|15
1644330460000|2022-02-08 14:27:40|14537.4|14535.4|14530.4|14528.4|14537.4|14535.4|14530.2|14528.2|124
1644330470000|2022-02-08 14:27:50|14530.2|14528.2|14529.3|14527.3|14530.2|14528.2|14527.8|14525.8|70
1644330480000|2022-02-08 14:28:00|14529.5|14527.5|14522.4|14520.4|14529.5|14527.5|14522|14520|204
1644330490000|2022-02-08 14:28:10|14521.9|14519.9|14525.3|14523.3|14525.5|14523.5|14521.9|14519.9|122
1644330500000|2022-02-08 14:28:20|14525.2|14523.2|14524.3|14522.3|14525.9|14523.9|14522.5|14520.5|57
1644330510000|2022-02-08 14:28:30|14523.7|14521.7|14525|14523|14525.3|14523.3|14523.7|14521.7|29
1644330520000|2022-02-08 14:28:40|14525.3|14523.3|14525.4|14523.4|14526|14524|14524.2|14522.2|26
1644330530000|2022-02-08 14:28:50|14525.3|14523.3|14523|14521|14525.3|14523.3|14522.9|14520.9|40
1644330540000|2022-02-08 14:29:00|14523.2|14521.2|14522.7|14520.7|14523.7|14521.7|14522|14520|58
1644330550000|2022-02-08 14:29:10|14522.5|14520.5|14524.5|14522.5|14524.8|14522.8|14522.5|14520.5|33
1644330560000|2022-02-08 14:29:20|14524.7|14522.7|14529.5|14527.5|14529.8|14527.8|14524.2|14522.2|122
1644330570000|2022-02-08 14:29:30|14529.7|14527.7|14527.3|14525.3|14530.5|14528.5|14527.2|14525.2|161
1644330580000|2022-02-08 14:29:40|14527|14525|14526.4|14524.4|14527.9|14525.9|14523.4|14521.4|150
1644330590000|2022-02-08 14:29:50|14526.5|14524.5|14528.9|14526.9|14530.9|14528.9|14526.5|14524.5|217
1644330600000|2022-02-08 14:30:00|14528.8|14526.8|14528.8|14527.8|14535|14534|14524.2|14523.2|1126
1644330610000|2022-02-08 14:30:10|14528.4|14527.4|14536.3|14535.3|14537.5|14536.5|14528.4|14527.4|615
1644330620000|2022-02-08 14:30:20|14536|14535|14525.4|14524.4|14538|14537|14524.5|14523.5|568
1644330630000|2022-02-08 14:30:30|14525.2|14524.2|14526.7|14525.7|14530|14529|14518.9|14517.9|847
1644330640000|2022-02-08 14:30:40|14526.5|14525.5|14547.8|14546.8|14549.4|14548.4|14526.4|14525.4|1131
1644330650000|2022-02-08 14:30:50|14548.9|14547.9|14555.8|14554.8|14556.2|14555.2|14544.5|14543.5|633
1644330660000|2022-02-08 14:31:00|14556.4|14555.4|14560.8|14559.8|14565.7|14564.7|14556.3|14555.3|1243
1644330670000|2022-02-08 14:31:10|14560.9|14559.9|14558.4|14557.4|14566|14565|14556|14555|767
1644330680000|2022-02-08 14:31:20|14558.7|14557.7|14565.4|14564.4|14568.4|14567.4|14558.7|14557.7|678
1644330690000|2022-02-08 14:31:30|14564.9|14563.9|14568.5|14567.5|14569.8|14568.8|14564.4|14563.4|483
1644330700000|2022-02-08 14:31:40|14568.7|14567.7|14562.9|14561.9|14568.8|14567.8|14559.8|14558.8|339
1644330710000|2022-02-08 14:31:50|14562.8|14561.8|14564.5|14563.5|14567.9|14566.9|14562.7|14561.7|359
1644330720000|2022-02-08 14:32:00|14565|14564|14571.9|14570.9|14576.4|14575.4|14565|14564|807
1644330730000|2022-02-08 14:32:10|14572.3|14571.3|14570.2|14569.2|14576.2|14575.2|14569.4|14568.4|396
1644330740000|2022-02-08 14:32:20|14570|14569|14556.2|14555.2|14570|14569|14554.8|14553.8|631
1644330750000|2022-02-08 14:32:30|14556.5|14555.5|14555.9|14554.9|14564|14563|14555.3|14554.3|496
1644330760000|2022-02-08 14:32:40|14555.4|14554.4|14556.3|14555.3|14558.7|14557.7|14551.2|14550.2|345
1644330770000|2022-02-08 14:32:50|14555.9|14554.9|14555.8|14554.8|14556.7|14555.7|14551.8|14550.8|218
1644330780000|2022-02-08 14:33:00|14555.7|14554.7|14548.7|14547.7|14560.7|14559.7|14548.4|14547.4|453
1644330790000|2022-02-08 14:33:10|14549|14548|14545.4|14544.4|14553|14552|14540.2|14539.2|612
1644330800000|2022-02-08 14:33:20|14544.8|14543.8|14547.4|14546.4|14550.8|14549.8|14544.3|14543.3|323
1644330810000|2022-02-08 14:33:30|14547.5|14546.5|14545.5|14544.5|14550.7|14549.7|14543.5|14542.5|341
1644330820000|2022-02-08 14:33:40|14545.2|14544.2|14540.3|14539.3|14545.3|14544.3|14538.7|14537.7|477
1644330830000|2022-02-08 14:33:50|14540.5|14539.5|14539.3|14538.3|14542.9|14541.9|14533.2|14532.2|572
1644330840000|2022-02-08 14:34:00|14538.8|14537.8|14536|14535|14543.3|14542.3|14533.7|14532.7|511
1644330850000|2022-02-08 14:34:10|14535.7|14534.7|14534.3|14533.3|14537.4|14536.4|14530.9|14529.9|409
1644330860000|2022-02-08 14:34:20|14534.4|14533.4|14529.3|14528.3|14536.9|14535.9|14523|14522|602
1644330870000|2022-02-08 14:34:30|14529.5|14528.5|14517|14516|14529.5|14528.5|14514.3|14513.3|743
1644330880000|2022-02-08 14:34:40|14516.8|14515.8|14520.4|14519.4|14521.7|14520.7|14514.2|14513.2|427
1644330890000|2022-02-08 14:34:50|14519.9|14518.9|14525.5|14524.5|14527.7|14526.7|14516|14515|465
1644330900000|2022-02-08 14:35:00|14525.7|14524.7|14542.7|14541.7|14543.8|14542.8|14524.5|14523.5|1086
1644330910000|2022-02-08 14:35:10|14541.9|14540.9|14546.3|14545.3|14550.5|14549.5|14539.8|14538.8|814
1644330920000|2022-02-08 14:35:20|14546.8|14545.8|14549.9|14548.9|14552.3|14551.3|14544.4|14543.4|543
1644330930000|2022-02-08 14:35:30|14550.3|14549.3|14550.4|14549.4|14554.3|14553.3|14549.2|14548.2|397
1644330940000|2022-02-08 14:35:40|14550.5|14549.5|14546.3|14545.3|14553.5|14552.5|14546.3|14545.3|337
1644330950000|2022-02-08 14:35:50|14545.9|14544.9|14551.2|14550.2|14553|14552|14541.7|14540.7|522
1644330960000|2022-02-08 14:36:00|14551.3|14550.3|14559.4|14558.4|14561.2|14560.2|14550.4|14549.4|681
1644330970000|2022-02-08 14:36:10|14559.2|14558.2|14561.7|14560.7|14567.7|14566.7|14559|14558|492
1644330980000|2022-02-08 14:36:20|14561.5|14560.5|14557|14556|14564.2|14563.2|14556.8|14555.8|308
1644330990000|2022-02-08 14:36:30|14557.2|14556.2|14554.9|14553.9|14560.2|14559.2|14552.8|14551.8|303
1644331000000|2022-02-08 14:36:40|14554.8|14553.8|14557.2|14556.2|14558.7|14557.7|14552.2|14551.2|389
1644331010000|2022-02-08 14:36:50|14556.9|14555.9|14550.8|14549.8|14557.5|14556.5|14548.7|14547.7|277
1644331020000|2022-02-08 14:37:00|14550.5|14549.5|14559.9|14558.9|14559.9|14558.9|14550.2|14549.2|363
1644331030000|2022-02-08 14:37:10|14560|14559|14578.9|14577.9|14581.5|14580.5|14558.8|14557.8|899
1644331040000|2022-02-08 14:37:20|14578.4|14577.4|14585.2|14584.2|14585.7|14584.7|14578|14577|737
1644331050000|2022-02-08 14:37:30|14585.3|14584.3|14579|14578|14588.3|14587.3|14577.9|14576.9|549
1644331060000|2022-02-08 14:37:40|14578.8|14577.8|14584.4|14583.4|14585.8|14584.8|14575.5|14574.5|348
1644331070000|2022-02-08 14:37:50|14584.5|14583.5|14584.4|14583.4|14586.5|14585.5|14578.2|14577.2|326
1644331080000|2022-02-08 14:38:00|14584.5|14583.5|14579.3|14578.3|14586.5|14585.5|14577.5|14576.5|412
1644331090000|2022-02-08 14:38:10|14579.8|14578.8|14582.7|14581.7|14583.8|14582.8|14576.7|14575.7|309
1644331100000|2022-02-08 14:38:20|14581.4|14580.4|14586.3|14585.3|14589.9|14588.9|14581.4|14580.4|463
1644331110000|2022-02-08 14:38:30|14584.8|14583.8|14577.5|14576.5|14587.4|14586.4|14576.8|14575.8|357
1644331120000|2022-02-08 14:38:40|14578|14577|14577.3|14576.3|14582.8|14581.8|14575.4|14574.4|223
1644331130000|2022-02-08 14:38:50|14577.8|14576.8|14586.5|14585.5|14586.5|14585.5|14574.5|14573.5|268
1644331140000|2022-02-08 14:39:00|14586|14585|14586.8|14585.8|14588.4|14587.4|14581.2|14580.2|406
1644331150000|2022-02-08 14:39:10|14587.2|14586.2|14591|14590|14594.2|14593.2|14584.2|14583.2|497
1644331160000|2022-02-08 14:39:20|14590.8|14589.8|14588.2|14587.2|14590.9|14589.9|14584.4|14583.4|336
1644331170000|2022-02-08 14:39:30|14588|14587|14579.2|14578.2|14588|14587|14574.2|14573.2|445
1644331180000|2022-02-08 14:39:40|14579.4|14578.4|14577.3|14576.3|14585.4|14584.4|14576.9|14575.9|270
1644331190000|2022-02-08 14:39:50|14577.8|14576.8|14579.3|14578.3|14582.8|14581.8|14577.8|14576.8|184
1644331200000|2022-02-08 14:40:00|14579|14578|14572.7|14571.7|14580|14579|14571.3|14570.3|457
1644331210000|2022-02-08 14:40:10|14572.5|14571.5|14577.9|14576.9|14579|14578|14568.3|14567.3|431
1644331220000|2022-02-08 14:40:20|14577.8|14576.8|14581|14580|14585.4|14584.4|14574.8|14573.8|333
1644331230000|2022-02-08 14:40:30|14581.8|14580.8|14581.8|14580.8|14585.4|14584.4|14580.9|14579.9|192
1644331240000|2022-02-08 14:40:40|14582|14581|14585.4|14584.4|14591|14590|14581.2|14580.2|332
1644331250000|2022-02-08 14:40:50|14585.5|14584.5|14591.3|14590.3|14591.9|14590.9|14584.9|14583.9|184
1644331260000|2022-02-08 14:41:00|14591.4|14590.4|14598.2|14597.2|14599.7|14598.7|14589|14588|663
1644331270000|2022-02-08 14:41:10|14597.2|14596.2|14597.3|14596.3|14600.8|14599.8|14594.2|14593.2|461
1644331280000|2022-02-08 14:41:20|14596.9|14595.9|14589.3|14588.3|14598.3|14597.3|14587.8|14586.8|293
1644331290000|2022-02-08 14:41:30|14589.5|14588.5|14585.8|14584.8|14594|14593|14585.8|14584.8|291
1644331300000|2022-02-08 14:41:40|14584.9|14583.9|14579.3|14578.3|14585.8|14584.8|14575.2|14574.2|518
1644331310000|2022-02-08 14:41:50|14577.9|14576.9|14573.7|14572.7|14579.7|14578.7|14565.9|14564.9|518
1644331320000|2022-02-08 14:42:00|14573.9|14572.9|14571.4|14570.4|14581|14580|14570.7|14569.7|385
1644331330000|2022-02-08 14:42:10|14571.5|14570.5|14568.5|14567.5|14573.8|14572.8|14568|14567|400
1644331340000|2022-02-08 14:42:20|14568.2|14567.2|14566.9|14565.9|14570.2|14569.2|14561.8|14560.8|587
1644331350000|2022-02-08 14:42:30|14567.7|14566.7|14562.3|14561.3|14570|14569|14559.4|14558.4|388
1644331360000|2022-02-08 14:42:40|14562.2|14561.2|14569.2|14568.2|14571.2|14570.2|14559.9|14558.9|285
1644331370000|2022-02-08 14:42:50|14568.9|14567.9|14555.4|14554.4|14570.2|14569.2|14555|14554|438
1644331380000|2022-02-08 14:43:00|14555.7|14554.7|14549.2|14548.2|14561|14560|14543.5|14542.5|768
1644331390000|2022-02-08 14:43:10|14549.7|14548.7|14550.4|14549.4|14552.3|14551.3|14547.3|14546.3|267
1644331400000|2022-02-08 14:43:20|14550.3|14549.3|14549.5|14548.5|14555.7|14554.7|14548.9|14547.9|513
1644331410000|2022-02-08 14:43:30|14549.7|14548.7|14559.8|14558.8|14559.8|14558.8|14547|14546|344
1644331420000|2022-02-08 14:43:40|14559.3|14558.3|14559.8|14558.8|14567.2|14566.2|14559.3|14558.3|499
1644331430000|2022-02-08 14:43:50|14560|14559|14560.3|14559.3|14565.8|14564.8|14557.4|14556.4|315
1644331440000|2022-02-08 14:44:00|14561|14560|14571|14570|14571.7|14570.7|14559.7|14558.7|388
1644331450000|2022-02-08 14:44:10|14571.3|14570.3|14569|14568|14573.7|14572.7|14566.3|14565.3|403
1644331460000|2022-02-08 14:44:20|14569.3|14568.3|14569.2|14568.2|14572.4|14571.4|14565.9|14564.9|254
1644331470000|2022-02-08 14:44:30|14569.5|14568.5|14564.8|14563.8|14570.2|14569.2|14561.3|14560.3|213
1644331480000|2022-02-08 14:44:40|14565.5|14564.5|14560.3|14559.3|14566.3|14565.3|14559.9|14558.9|199
1644331490000|2022-02-08 14:44:50|14560|14559|14561.3|14560.3|14562.4|14561.4|14556.9|14555.9|281
1644331500000|2022-02-08 14:45:00|14560.8|14559.8|14570|14569|14573.9|14572.9|14560.5|14559.5|666
1644331510000|2022-02-08 14:45:10|14569.8|14568.8|14575.7|14574.7|14583.8|14582.8|14569.2|14568.2|900
1644331520000|2022-02-08 14:45:20|14575.8|14574.8|14580.8|14579.8|14582.5|14581.5|14573.9|14572.9|305
1644331530000|2022-02-08 14:45:30|14581.7|14580.7|14566.8|14565.8|14581.7|14580.7|14566.8|14565.8|404
1644331540000|2022-02-08 14:45:40|14566.5|14565.5|14550.3|14549.3|14569.5|14568.5|14550.3|14549.3|533
1644331550000|2022-02-08 14:45:50|14550|14549|14551.7|14550.7|14553.9|14552.9|14548|14547|414
1644331560000|2022-02-08 14:46:00|14551.9|14550.9|14557.2|14556.2|14557.5|14556.5|14548.8|14547.8|370
1644331570000|2022-02-08 14:46:10|14556.4|14555.4|14562.4|14561.4|14562.4|14561.4|14554.8|14553.8|288
1644331580000|2022-02-08 14:46:20|14562.7|14561.7|14567.8|14566.8|14569.2|14568.2|14559.7|14558.7|325
1644331590000|2022-02-08 14:46:30|14567.7|14566.7|14561.2|14560.2|14568.8|14567.8|14559.7|14558.7|195
1644331600000|2022-02-08 14:46:40|14560.9|14559.9|14561.8|14560.8|14564.7|14563.7|14559.7|14558.7|166
1644331610000|2022-02-08 14:46:50|14562.2|14561.2|14574.8|14573.8|14576.5|14575.5|14559.5|14558.5|416
1644331620000|2022-02-08 14:47:00|14574|14573|14589.2|14588.2|14590.4|14589.4|14572.3|14571.3|690
1644331630000|2022-02-08 14:47:10|14588.5|14587.5|14581.8|14580.8|14593.5|14592.5|14581|14580|527
1644331640000|2022-02-08 14:47:20|14581.3|14580.3|14579.3|14578.3|14581.9|14580.9|14576.8|14575.8|278
1644331650000|2022-02-08 14:47:30|14579.4|14578.4|14568.7|14567.7|14579.8|14578.8|14567.5|14566.5|346
1644331660000|2022-02-08 14:47:40|14568.5|14567.5|14566.3|14565.3|14570|14569|14564.4|14563.4|257
1644331670000|2022-02-08 14:47:50|14566.2|14565.2|14567.9|14566.9|14572.4|14571.4|14566.2|14565.2|207
1644331680000|2022-02-08 14:48:00|14567.7|14566.7|14563.7|14562.7|14570.8|14569.8|14557.7|14556.7|443
1644331690000|2022-02-08 14:48:10|14563.4|14562.4|14560.5|14559.5|14563.7|14562.7|14558|14557|157
1644331700000|2022-02-08 14:48:20|14560.4|14559.4|14564.3|14563.3|14566|14565|14559.3|14558.3|104
1644331710000|2022-02-08 14:48:30|14564.7|14563.7|14575.9|14574.9|14575.9|14574.9|14564.7|14563.7|402
1644331720000|2022-02-08 14:48:40|14575.8|14574.8|14581.5|14580.5|14582|14581|14573.3|14572.3|302
1644331730000|2022-02-08 14:48:50|14581.2|14580.2|14575.4|14574.4|14581.5|14580.5|14573.4|14572.4|183
1644331740000|2022-02-08 14:49:00|14575|14574|14573.3|14572.3|14579.5|14578.5|14569.2|14568.2|315
1644331750000|2022-02-08 14:49:10|14573.2|14572.2|14565.5|14564.5|14573.4|14572.4|14564|14563|192
1644331760000|2022-02-08 14:49:20|14566.4|14565.4|14557.4|14556.4|14568.3|14567.3|14556.3|14555.3|333
1644331770000|2022-02-08 14:49:30|14557.3|14556.3|14563|14562|14563|14562|14552.2|14551.2|379
1644331780000|2022-02-08 14:49:40|14562.8|14561.8|14557.4|14556.4|14562.8|14561.8|14553.8|14552.8|263
1644331790000|2022-02-08 14:49:50|14557.2|14556.2|14558.8|14557.8|14560|14559|14555.8|14554.8|160
1644331800000|2022-02-08 14:50:00|14559|14558|14564|14563|14570.8|14569.8|14557.5|14556.5|452
1644331810000|2022-02-08 14:50:10|14563.9|14562.9|14549.9|14548.9|14564.5|14563.5|14548.4|14547.4|438
1644331820000|2022-02-08 14:50:20|14549|14548|14537.4|14536.4|14549|14548|14534.8|14533.8|850
1644331830000|2022-02-08 14:50:30|14537.9|14536.9|14540.7|14539.7|14543.7|14542.7|14537.5|14536.5|359
1644331840000|2022-02-08 14:50:40|14540.5|14539.5|14539.3|14538.3|14542.7|14541.7|14538.2|14537.2|320
1644331850000|2022-02-08 14:50:50|14540.2|14539.2|14544.3|14543.3|14545.2|14544.2|14537|14536|264
1644331860000|2022-02-08 14:51:00|14544.2|14543.2|14543.8|14542.8|14544.8|14543.8|14540.5|14539.5|237
1644331870000|2022-02-08 14:51:10|14544.3|14543.3|14538.7|14537.7|14545.2|14544.2|14536.7|14535.7|190
1644331880000|2022-02-08 14:51:20|14537.9|14536.9|14550.8|14549.8|14552.3|14551.3|14537.3|14536.3|373
1644331890000|2022-02-08 14:51:30|14550|14549|14551.7|14550.7|14553.8|14552.8|14548.8|14547.8|272
1644331900000|2022-02-08 14:51:40|14551.3|14550.3|14548.2|14547.2|14551.5|14550.5|14546.3|14545.3|269
1644331910000|2022-02-08 14:51:50|14548.4|14547.4|14547.9|14546.9|14550.5|14549.5|14545|14544|168
1644331920000|2022-02-08 14:52:00|14548|14547|14550|14549|14557|14556|14547.7|14546.7|367
1644331930000|2022-02-08 14:52:10|14549.9|14548.9|14553.3|14552.3|14557.9|14556.9|14548|14547|315
1644331940000|2022-02-08 14:52:20|14553.5|14552.5|14548.4|14547.4|14554.5|14553.5|14547.5|14546.5|304
1644331950000|2022-02-08 14:52:30|14548.5|14547.5|14547.7|14546.7|14553.5|14552.5|14546|14545|245
1644331960000|2022-02-08 14:52:40|14547.5|14546.5|14543.8|14542.8|14548.5|14547.5|14541.5|14540.5|334
1644331970000|2022-02-08 14:52:50|14542.7|14541.7|14543.8|14542.8|14547.3|14546.3|14541.7|14540.7|179
1644331980000|2022-02-08 14:53:00|14543.7|14542.7|14553.8|14552.8|14553.8|14552.8|14537.4|14536.4|471
1644331990000|2022-02-08 14:53:10|14554.4|14553.4|14568.2|14567.2|14570.8|14569.8|14553.3|14552.3|1136
1644332000000|2022-02-08 14:53:20|14568.8|14567.8|14565|14564|14571.3|14570.3|14564.8|14563.8|365
1644332010000|2022-02-08 14:53:30|14565.5|14564.5|14565.2|14564.2|14566.3|14565.3|14560.3|14559.3|227
1644332020000|2022-02-08 14:53:40|14565.3|14564.3|14556.3|14555.3|14565.8|14564.8|14554.2|14553.2|206
1644332030000|2022-02-08 14:53:50|14556.9|14555.9|14553.3|14552.3|14557.3|14556.3|14553.3|14552.3|308
1644332040000|2022-02-08 14:54:00|14552|14551|14543.9|14542.9|14553.7|14552.7|14541.4|14540.4|401
1644332050000|2022-02-08 14:54:10|14543.8|14542.8|14542.5|14541.5|14547.5|14546.5|14539.9|14538.9|367
1644332060000|2022-02-08 14:54:20|14543|14542|14550.3|14549.3|14552.3|14551.3|14543|14542|397
1644332070000|2022-02-08 14:54:30|14550.9|14549.9|14554.9|14553.9|14556.3|14555.3|14546.7|14545.7|231
1644332080000|2022-02-08 14:54:40|14554.5|14553.5|14548.4|14547.4|14557|14556|14548.4|14547.4|244
1644332090000|2022-02-08 14:54:50|14548.3|14547.3|14550.3|14549.3|14553.3|14552.3|14546.3|14545.3|266
1644332100000|2022-02-08 14:55:00|14549.8|14548.8|14544.3|14543.3|14554|14553|14542.5|14541.5|357
1644332110000|2022-02-08 14:55:10|14544|14543|14540.9|14539.9|14544.2|14543.2|14535.7|14534.7|417
1644332120000|2022-02-08 14:55:20|14540.8|14539.8|14542.2|14541.2|14544.9|14543.9|14538.9|14537.9|193
1644332130000|2022-02-08 14:55:30|14542.5|14541.5|14539.5|14538.5|14542.5|14541.5|14536.8|14535.8|194
1644332140000|2022-02-08 14:55:40|14539.4|14538.4|14548.8|14547.8|14548.9|14547.9|14538.8|14537.8|257
1644332150000|2022-02-08 14:55:50|14548.9|14547.9|14547.8|14546.8|14550.7|14549.7|14543.8|14542.8|208
1644332160000|2022-02-08 14:56:00|14547.4|14546.4|14544.2|14543.2|14548|14547|14542.3|14541.3|270
1644332170000|2022-02-08 14:56:10|14544.3|14543.3|14546.5|14545.5|14549.5|14548.5|14542.5|14541.5|214
1644332180000|2022-02-08 14:56:20|14546.4|14545.4|14544.5|14543.5|14547.3|14546.3|14540.3|14539.3|202
1644332190000|2022-02-08 14:56:30|14544.2|14543.2|14546|14545|14547|14546|14540.8|14539.8|211
1644332200000|2022-02-08 14:56:40|14545.9|14544.9|14556.2|14555.2|14556.2|14555.2|14544.8|14543.8|423
1644332210000|2022-02-08 14:56:50|14556|14555|14558|14557|14560.5|14559.5|14553.8|14552.8|313
1644332220000|2022-02-08 14:57:00|14558.2|14557.2|14561.3|14560.3|14567.5|14566.5|14557.9|14556.9|430
1644332230000|2022-02-08 14:57:10|14561.4|14560.4|14560.4|14559.4|14568.9|14567.9|14559.2|14558.2|311
1644332240000|2022-02-08 14:57:20|14560.3|14559.3|14550.5|14549.5|14560.7|14559.7|14548.7|14547.7|278
1644332250000|2022-02-08 14:57:30|14550.8|14549.8|14551|14550|14553.5|14552.5|14548.2|14547.2|193
1644332260000|2022-02-08 14:57:40|14550.3|14549.3|14549.3|14548.3|14552.2|14551.2|14546.9|14545.9|241
1644332270000|2022-02-08 14:57:50|14549|14548|14553|14552|14559|14558|14549|14548|278
1644332280000|2022-02-08 14:58:00|14553.3|14552.3|14550.8|14549.8|14558|14557|14550.8|14549.8|183
1644332290000|2022-02-08 14:58:10|14550.9|14549.9|14552.4|14551.4|14558.5|14557.5|14548.7|14547.7|226
1644332300000|2022-02-08 14:58:20|14552.5|14551.5|14545.8|14544.8|14553.3|14552.3|14543.9|14542.9|263
1644332310000|2022-02-08 14:58:30|14546.7|14545.7|14546.5|14545.5|14549.5|14548.5|14544.5|14543.5|201
1644332320000|2022-02-08 14:58:40|14546.2|14545.2|14547.8|14546.8|14547.9|14546.9|14543.8|14542.8|165
1644332330000|2022-02-08 14:58:50|14547.7|14546.7|14545|14544|14547.7|14546.7|14540.3|14539.3|334
1644332340000|2022-02-08 14:59:00|14544.8|14543.8|14542|14541|14545.3|14544.3|14538.2|14537.2|313
1644332350000|2022-02-08 14:59:10|14542.4|14541.4|14550.2|14549.2|14550.2|14549.2|14541.9|14540.9|313
1644332360000|2022-02-08 14:59:20|14550.5|14549.5|14546.3|14545.3|14552.5|14551.5|14545.3|14544.3|203
1644332370000|2022-02-08 14:59:30|14546.9|14545.9|14543|14542|14548.7|14547.7|14540.5|14539.5|202
1644332380000|2022-02-08 14:59:40|14543.9|14542.9|14541.4|14540.4|14544.3|14543.3|14539.8|14538.8|195
1644332390000|2022-02-08 14:59:50|14541.5|14540.5|14534.7|14533.7|14541.5|14540.5|14528.3|14527.3|884
1644332400000|2022-02-08 15:00:00|14534.8|14533.8|14523|14522|14535.8|14534.8|14516.2|14515.2|1076
1644332410000|2022-02-08 15:00:10|14522.5|14521.5|14511.3|14510.3|14524.3|14523.3|14509.5|14508.5|1068
1644332420000|2022-02-08 15:00:20|14511.5|14510.5|14501.4|14500.4|14511.5|14510.5|14498.5|14497.5|1111
1644332430000|2022-02-08 15:00:30|14501.5|14500.5|14511|14510|14513|14512|14501.5|14500.5|499
1644332440000|2022-02-08 15:00:40|14512|14511|14509.8|14508.8|14513.8|14512.8|14507|14506|429
1644332450000|2022-02-08 15:00:50|14510.3|14509.3|14508|14507|14511.9|14510.9|14504|14503|318
1644332460000|2022-02-08 15:01:00|14507.9|14506.9|14497|14496|14508.2|14507.2|14495.5|14494.5|507
1644332470000|2022-02-08 15:01:10|14496.9|14495.9|14487.3|14486.3|14496.9|14495.9|14484.8|14483.8|795
1644332480000|2022-02-08 15:01:20|14487.5|14486.5|14488.3|14487.3|14491.8|14490.8|14485.2|14484.2|546
1644332490000|2022-02-08 15:01:30|14488.2|14487.2|14491|14490|14491.7|14490.7|14485.3|14484.3|391
1644332500000|2022-02-08 15:01:40|14490.9|14489.9|14493.3|14492.3|14493.3|14492.3|14487.2|14486.2|332
1644332510000|2022-02-08 15:01:50|14492.4|14491.4|14490.5|14489.5|14496.3|14495.3|14488.8|14487.8|482
1644332520000|2022-02-08 15:02:00|14490.2|14489.2|14490.9|14489.9|14495.3|14494.3|14488.5|14487.5|401
1644332530000|2022-02-08 15:02:10|14491|14490|14496.4|14495.4|14499.7|14498.7|14490.4|14489.4|393
1644332540000|2022-02-08 15:02:20|14496.3|14495.3|14486.3|14485.3|14496.3|14495.3|14486.3|14485.3|530
1644332550000|2022-02-08 15:02:30|14486.8|14485.8|14485.5|14484.5|14486.8|14485.8|14481.3|14480.3|613
1644332560000|2022-02-08 15:02:40|14485.3|14484.3|14487.4|14486.4|14489.3|14488.3|14484|14483|289
1644332570000|2022-02-08 15:02:50|14487.7|14486.7|14484|14483|14489|14488|14483|14482|341
1644332580000|2022-02-08 15:03:00|14483.8|14482.8|14488.5|14487.5|14494.7|14493.7|14483.5|14482.5|600
1644332590000|2022-02-08 15:03:10|14488.7|14487.7|14492.2|14491.2|14492.2|14491.2|14488.2|14487.2|199
1644332600000|2022-02-08 15:03:20|14491|14490|14493.3|14492.3|14496.7|14495.7|14490.4|14489.4|320
1644332610000|2022-02-08 15:03:30|14493.2|14492.2|14489.5|14488.5|14493.5|14492.5|14486.3|14485.3|273
1644332620000|2022-02-08 15:03:40|14489.3|14488.3|14491.8|14490.8|14493.8|14492.8|14488.4|14487.4|196
1644332630000|2022-02-08 15:03:50|14492|14491|14496.7|14495.7|14498|14497|14492|14491|415
1644332640000|2022-02-08 15:04:00|14496.8|14495.8|14493.5|14492.5|14499.4|14498.4|14493.2|14492.2|453
1644332650000|2022-02-08 15:04:10|14494.3|14493.3|14492.9|14491.9|14494.3|14493.3|14491.2|14490.2|256
1644332660000|2022-02-08 15:04:20|14492.8|14491.8|14495.2|14494.2|14495.2|14494.2|14488.5|14487.5|286
1644332670000|2022-02-08 15:04:30|14493.9|14492.9|14491|14490|14495.2|14494.2|14490.8|14489.8|183
1644332680000|2022-02-08 15:04:40|14491.2|14490.2|14492.3|14491.3|14494.4|14493.4|14486.9|14485.9|242
1644332690000|2022-02-08 15:04:50|14492.4|14491.4|14492.3|14491.3|14494.2|14493.2|14489|14488|351
1644332700000|2022-02-08 15:05:00|14492|14491|14490.3|14489.3|14492.3|14491.3|14485.8|14484.8|213
1644332710000|2022-02-08 15:05:10|14490.4|14489.4|14486.8|14485.8|14490.4|14489.4|14480.5|14479.5|466
1644332720000|2022-02-08 15:05:20|14487|14486|14487.7|14486.7|14487.7|14486.7|14484.5|14483.5|211
1644332730000|2022-02-08 15:05:30|14487.4|14486.4|14491.3|14490.3|14494.2|14493.2|14487.4|14486.4|263
1644332740000|2022-02-08 15:05:40|14491.7|14490.7|14499.7|14498.7|14501.3|14500.3|14491|14490|515
1644332750000|2022-02-08 15:05:50|14500|14499|14506.3|14505.3|14507.2|14506.2|14499.5|14498.5|628
1644332760000|2022-02-08 15:06:00|14505.9|14504.9|14505.8|14504.8|14508.2|14507.2|14502.9|14501.9|345
1644332770000|2022-02-08 15:06:10|14506.5|14505.5|14515.2|14514.2|14518.8|14517.8|14504|14503|679
1644332780000|2022-02-08 15:06:20|14514.8|14513.8|14509.3|14508.3|14516.9|14515.9|14506.4|14505.4|436
1644332790000|2022-02-08 15:06:30|14509.2|14508.2|14511.3|14510.3|14513.7|14512.7|14509.2|14508.2|249
1644332800000|2022-02-08 15:06:40|14511.2|14510.2|14518.7|14517.7|14519.4|14518.4|14510.7|14509.7|293
1644332810000|2022-02-08 15:06:50|14518.5|14517.5|14521.7|14520.7|14522|14521|14517.2|14516.2|351
1644332820000|2022-02-08 15:07:00|14521.8|14520.8|14515.3|14514.3|14523.2|14522.2|14515|14514|509
1644332830000|2022-02-08 15:07:10|14515.5|14514.5|14512.3|14511.3|14516.2|14515.2|14510.3|14509.3|256
1644332840000|2022-02-08 15:07:20|14512.5|14511.5|14507.5|14506.5|14513.4|14512.4|14507.2|14506.2|331
1644332850000|2022-02-08 15:07:30|14508.7|14507.7|14510.8|14509.8|14513.9|14512.9|14508.5|14507.5|201
1644332860000|2022-02-08 15:07:40|14511|14510|14510.7|14509.7|14511.4|14510.4|14506.5|14505.5|199
1644332870000|2022-02-08 15:07:50|14510.5|14509.5|14512.4|14511.4|14512.4|14511.4|14509|14508|135
1644332880000|2022-02-08 15:08:00|14512|14511|14507.9|14506.9|14512.3|14511.3|14505.5|14504.5|236
1644332890000|2022-02-08 15:08:10|14507.3|14506.3|14505.2|14504.2|14509.9|14508.9|14505.2|14504.2|184
1644332900000|2022-02-08 15:08:20|14505.5|14504.5|14501.8|14500.8|14505.7|14504.7|14498.8|14497.8|359
1644332910000|2022-02-08 15:08:30|14501.5|14500.5|14503.4|14502.4|14505.5|14504.5|14500.5|14499.5|196
1644332920000|2022-02-08 15:08:40|14503.3|14502.3|14502|14501|14504.7|14503.7|14501.9|14500.9|195
1644332930000|2022-02-08 15:08:50|14502.2|14501.2|14503.3|14502.3|14503.9|14502.9|14499|14498|185
1644332940000|2022-02-08 15:09:00|14503.2|14502.2|14501.9|14500.9|14504.9|14503.9|14500.4|14499.4|206
1644332950000|2022-02-08 15:09:10|14502|14501|14506.3|14505.3|14507.4|14506.4|14499.5|14498.5|237
1644332960000|2022-02-08 15:09:20|14506.2|14505.2|14508.7|14507.7|14509.2|14508.2|14504.9|14503.9|173
1644332970000|2022-02-08 15:09:30|14508.4|14507.4|14509.2|14508.2|14512.8|14511.8|14505.7|14504.7|300
1644332980000|2022-02-08 15:09:40|14509.3|14508.3|14512|14511|14512|14511|14508.7|14507.7|223
1644332990000|2022-02-08 15:09:50|14511.8|14510.8|14508.5|14507.5|14514.2|14513.2|14508.5|14507.5|189
1644333000000|2022-02-08 15:10:00|14510.3|14509.3|14509|14508|14512.5|14511.5|14507.6|14506.6|205
1644333010000|2022-02-08 15:10:10|14508.8|14507.8|14512.7|14511.7|14514.6|14513.6|14506.5|14505.5|160
1644333020000|2022-02-08 15:10:20|14513.1|14512.1|14517.1|14516.1|14519|14518|14512.2|14511.2|288
1644333030000|2022-02-08 15:10:30|14516.6|14515.6|14520.3|14519.3|14520.3|14519.3|14515.7|14514.7|213
1644333040000|2022-02-08 15:10:40|14520.2|14519.2|14511.6|14510.6|14520.2|14519.2|14510.6|14509.6|266
1644333050000|2022-02-08 15:10:50|14511.7|14510.7|14513.8|14512.8|14515.8|14514.8|14508.8|14507.8|163
1644333060000|2022-02-08 15:11:00|14513.5|14512.5|14512.8|14511.8|14516.3|14515.3|14511.6|14510.6|200
1644333070000|2022-02-08 15:11:10|14514.2|14513.2|14514.6|14513.6|14515.7|14514.7|14510.6|14509.6|277
1644333080000|2022-02-08 15:11:20|14515|14514|14515.6|14514.6|14518.5|14517.5|14513|14512|267
1644333090000|2022-02-08 15:11:30|14515.7|14514.7|14520.3|14519.3|14528.2|14527.2|14514.7|14513.7|604
1644333100000|2022-02-08 15:11:40|14519.7|14518.7|14514.3|14513.3|14519.7|14518.7|14514.1|14513.1|233
1644333110000|2022-02-08 15:11:50|14514.6|14513.6|14513.1|14512.1|14515.5|14514.5|14511.7|14510.7|219
1644333120000|2022-02-08 15:12:00|14512.8|14511.8|14502.5|14501.5|14512.8|14511.8|14502.2|14501.2|375
1644333130000|2022-02-08 15:12:10|14502.3|14501.3|14496.6|14495.6|14503.2|14502.2|14495|14494|427
1644333140000|2022-02-08 15:12:20|14496.8|14495.8|14500.1|14499.1|14502.6|14501.6|14496.2|14495.2|258
1644333150000|2022-02-08 15:12:30|14500.3|14499.3|14498.8|14497.8|14501.8|14500.8|14498.1|14497.1|156
1644333160000|2022-02-08 15:12:40|14499.6|14498.6|14495|14494|14499.6|14498.6|14493.7|14492.7|231
1644333170000|2022-02-08 15:12:50|14494.7|14493.7|14495.1|14494.1|14496.5|14495.5|14492.6|14491.6|284
1644333180000|2022-02-08 15:13:00|14494.3|14493.3|14502.1|14501.1|14502.1|14501.1|14492.2|14491.2|361
1644333190000|2022-02-08 15:13:10|14501.8|14500.8|14501.7|14500.7|14504.5|14503.5|14500.6|14499.6|341
1644333200000|2022-02-08 15:13:20|14501.6|14500.6|14503.7|14502.7|14506|14505|14501|14500|208
1644333210000|2022-02-08 15:13:30|14502.8|14501.8|14505.1|14504.1|14505.6|14504.6|14502.1|14501.1|223
1644333220000|2022-02-08 15:13:40|14506.2|14505.2|14509.3|14508.3|14511.8|14510.8|14505.6|14504.6|404
1644333230000|2022-02-08 15:13:50|14509.1|14508.1|14508.1|14507.1|14512.1|14511.1|14507.5|14506.5|261
1644333240000|2022-02-08 15:14:00|14508.2|14507.2|14516|14515|14518.1|14517.1|14505.2|14504.2|450
1644333250000|2022-02-08 15:14:10|14516.1|14515.1|14521.7|14520.7|14523.6|14522.6|14516|14515|420
1644333260000|2022-02-08 15:14:20|14521.6|14520.6|14517.1|14516.1|14522.5|14521.5|14515.2|14514.2|197
1644333270000|2022-02-08 15:14:30|14517|14516|14508.2|14507.2|14517.2|14516.2|14506.7|14505.7|249
1644333280000|2022-02-08 15:14:40|14508.1|14507.1|14517.5|14516.5|14517.8|14516.8|14506.7|14505.7|200
1644333290000|2022-02-08 15:14:50|14517.3|14516.3|14515.5|14514.5|14518.1|14517.1|14514.3|14513.3|201
1644333300000|2022-02-08 15:15:00|14515.1|14514.1|14531.1|14530.1|14531.6|14530.6|14513.6|14512.6|744
1644333310000|2022-02-08 15:15:10|14531.2|14530.2|14525.8|14524.8|14533.5|14532.5|14525.2|14524.2|406
1644333320000|2022-02-08 15:15:20|14525.7|14524.7|14523.8|14522.8|14525.8|14524.8|14519.5|14518.5|324
1644333330000|2022-02-08 15:15:30|14523.7|14522.7|14518|14517|14525|14524|14516.5|14515.5|266
1644333340000|2022-02-08 15:15:40|14518.7|14517.7|14517.6|14516.6|14521.6|14520.6|14516|14515|148
1644333350000|2022-02-08 15:15:50|14517.1|14516.1|14518.3|14517.3|14519.6|14518.6|14516|14515|252
1644333360000|2022-02-08 15:16:00|14517.6|14516.6|14523.5|14522.5|14523.8|14522.8|14516.2|14515.2|240
1644333370000|2022-02-08 15:16:10|14523.1|14522.1|14523.8|14522.8|14527.1|14526.1|14522.3|14521.3|294
1644333380000|2022-02-08 15:16:20|14523.7|14522.7|14527.5|14526.5|14527.5|14526.5|14522.1|14521.1|149
1644333390000|2022-02-08 15:16:30|14527.8|14526.8|14526.3|14525.3|14531.7|14530.7|14526.2|14525.2|271
1644333400000|2022-02-08 15:16:40|14526.5|14525.5|14528.5|14527.5|14528.5|14527.5|14523|14522|174
1644333410000|2022-02-08 15:16:50|14528.2|14527.2|14531.5|14530.5|14531.8|14530.8|14527.5|14526.5|257
1644333420000|2022-02-08 15:17:00|14531.3|14530.3|14542.3|14541.3|14550.7|14549.7|14530.1|14529.1|1468
1644333430000|2022-02-08 15:17:10|14542.6|14541.6|14547|14546|14551.2|14550.2|14541.3|14540.3|441
1644333440000|2022-02-08 15:17:20|14546.6|14545.6|14554.8|14553.8|14556.8|14555.8|14546.1|14545.1|584
1644333450000|2022-02-08 15:17:30|14554.7|14553.7|14561.8|14560.8|14562.8|14561.8|14554.3|14553.3|584
1644333460000|2022-02-08 15:17:40|14561.6|14560.6|14560.1|14559.1|14565.6|14564.6|14557.2|14556.2|872
1644333470000|2022-02-08 15:17:50|14560.6|14559.6|14558|14557|14561.1|14560.1|14554.8|14553.8|412
1644333480000|2022-02-08 15:18:00|14558.5|14557.5|14556.7|14555.7|14560.2|14559.2|14554.1|14553.1|303
1644333490000|2022-02-08 15:18:10|14555.8|14554.8|14557.5|14556.5|14557.5|14556.5|14555|14554|279
1644333500000|2022-02-08 15:18:20|14557.8|14556.8|14559.6|14558.6|14559.8|14558.8|14557|14556|247
1644333510000|2022-02-08 15:18:30|14558.2|14557.2|14557.7|14556.7|14559|14558|14555.3|14554.3|191
1644333520000|2022-02-08 15:18:40|14557.6|14556.6|14560.3|14559.3|14561.5|14560.5|14556.8|14555.8|210
1644333530000|2022-02-08 15:18:50|14560.2|14559.2|14565.3|14564.3|14566|14565|14559.8|14558.8|341
1644333540000|2022-02-08 15:19:00|14564.8|14563.8|14559.5|14558.5|14570.8|14569.8|14558|14557|719
1644333550000|2022-02-08 15:19:10|14558.3|14557.3|14552.8|14551.8|14558.3|14557.3|14551|14550|542
1644333560000|2022-02-08 15:19:20|14553.2|14552.2|14552|14551|14556.2|14555.2|14551.5|14550.5|208
1644333570000|2022-02-08 15:19:30|14552.2|14551.2|14552.6|14551.6|14554.5|14553.5|14550.3|14549.3|245
1644333580000|2022-02-08 15:19:40|14552.5|14551.5|14551.8|14550.8|14553.3|14552.3|14548.2|14547.2|312
1644333590000|2022-02-08 15:19:50|14552|14551|14554|14553|14557|14556|14549.5|14548.5|303
1644333600000|2022-02-08 15:20:00|14554.3|14553.3|14550.1|14549.1|14556.3|14555.3|14549.8|14548.8|285
1644333610000|2022-02-08 15:20:10|14549.6|14548.6|14553.7|14552.7|14554.5|14553.5|14546.2|14545.2|271
1644333620000|2022-02-08 15:20:20|14553.6|14552.6|14558.2|14557.2|14560.1|14559.1|14553|14552|255
1644333630000|2022-02-08 15:20:30|14558.5|14557.5|14560|14559|14561.5|14560.5|14556.7|14555.7|366
1644333640000|2022-02-08 15:20:40|14559.5|14558.5|14557.3|14556.3|14561.3|14560.3|14554.5|14553.5|285
1644333650000|2022-02-08 15:20:50|14557.5|14556.5|14553.5|14552.5|14558|14557|14553.5|14552.5|166
1644333660000|2022-02-08 15:21:00|14553.6|14552.6|14550.5|14549.5|14555.2|14554.2|14549.1|14548.1|281
1644333670000|2022-02-08 15:21:10|14550|14549|14551|14550|14554|14553|14549.1|14548.1|188
1644333680000|2022-02-08 15:21:20|14551.1|14550.1|14547.8|14546.8|14552.3|14551.3|14547.1|14546.1|212
1644333690000|2022-02-08 15:21:30|14547.7|14546.7|14546.1|14545.1|14548.8|14547.8|14541.8|14540.8|402
1644333700000|2022-02-08 15:21:40|14546.6|14545.6|14551.6|14550.6|14551.6|14550.6|14545.3|14544.3|322
1644333710000|2022-02-08 15:21:50|14551.7|14550.7|14555.1|14554.1|14558.3|14557.3|14551|14550|300
1644333720000|2022-02-08 15:22:00|14554.8|14553.8|14546.5|14545.5|14555.3|14554.3|14546.5|14545.5|269
1644333730000|2022-02-08 15:22:10|14547.5|14546.5|14550.7|14549.7|14552|14551|14546.8|14545.8|178
1644333740000|2022-02-08 15:22:20|14550.1|14549.1|14550.5|14549.5|14551.8|14550.8|14547.1|14546.1|144
1644333750000|2022-02-08 15:22:30|14550.6|14549.6|14547.7|14546.7|14550.6|14549.6|14545.6|14544.6|86
1644333760000|2022-02-08 15:22:40|14547|14546|14549.6|14548.6|14550.1|14549.1|14546|14545|89
1644333770000|2022-02-08 15:22:50|14549.3|14548.3|14549.1|14548.1|14551.7|14550.7|14545.1|14544.1|136
1644333780000|2022-02-08 15:23:00|14549.2|14548.2|14546.1|14545.1|14550.6|14549.6|14544|14543|172
1644333790000|2022-02-08 15:23:10|14546|14545|14544.3|14543.3|14548.1|14547.1|14543.8|14542.8|95
1644333800000|2022-02-08 15:23:20|14544.2|14543.2|14545.6|14544.6|14547.6|14546.6|14542.6|14541.6|189
1644333810000|2022-02-08 15:23:30|14545.5|14544.5|14549.8|14548.8|14551.3|14550.3|14545.5|14544.5|168
1644333820000|2022-02-08 15:23:40|14550|14549|14545.7|14544.7|14552.6|14551.6|14545.3|14544.3|152
1644333830000|2022-02-08 15:23:50|14545.6|14544.6|14548.5|14547.5|14548.7|14547.7|14543.5|14542.5|149
1644333840000|2022-02-08 15:24:00|14548.6|14547.6|14558|14557|14558.8|14557.8|14544|14543|353
1644333850000|2022-02-08 15:24:10|14557.8|14556.8|14557.2|14556.2|14562.5|14561.5|14554.5|14553.5|438
1644333860000|2022-02-08 15:24:20|14557|14556|14553.1|14552.1|14557|14556|14552|14551|135
1644333870000|2022-02-08 15:24:30|14553|14552|14558.5|14557.5|14560.1|14559.1|14553|14552|151
1644333880000|2022-02-08 15:24:40|14558.6|14557.6|14555.8|14554.8|14559.7|14558.7|14555.8|14554.8|193
1644333890000|2022-02-08 15:24:50|14556|14555|14550.5|14549.5|14556|14555|14549.7|14548.7|198
1644333900000|2022-02-08 15:25:00|14550.6|14549.6|14548.5|14547.5|14552.2|14551.2|14545.6|14544.6|260
1644333910000|2022-02-08 15:25:10|14548.6|14547.6|14544.7|14543.7|14549.3|14548.3|14544.7|14543.7|160
1644333920000|2022-02-08 15:25:20|14544.8|14543.8|14543.3|14542.3|14544.8|14543.8|14537.6|14536.6|513
1644333930000|2022-02-08 15:25:30|14542.7|14541.7|14543.1|14542.1|14543.7|14542.7|14539.5|14538.5|188
1644333940000|2022-02-08 15:25:40|14543.2|14542.2|14540.3|14539.3|14544.2|14543.2|14540.3|14539.3|139
1644333950000|2022-02-08 15:25:50|14540.6|14539.6|14547.7|14546.7|14549.2|14548.2|14540.2|14539.2|176
1644333960000|2022-02-08 15:26:00|14548.1|14547.1|14550.3|14549.3|14555.3|14554.3|14547.5|14546.5|479
1644333970000|2022-02-08 15:26:10|14550.6|14549.6|14549.1|14548.1|14555.3|14554.3|14548.6|14547.6|126
1644333980000|2022-02-08 15:26:20|14549.2|14548.2|14553.3|14552.3|14556.2|14555.2|14548.7|14547.7|136
1644333990000|2022-02-08 15:26:30|14552.6|14551.6|14546.1|14545.1|14552.8|14551.8|14546.1|14545.1|185
1644334000000|2022-02-08 15:26:40|14546.5|14545.5|14539.8|14538.8|14549.6|14548.6|14539.7|14538.7|248
1644334010000|2022-02-08 15:26:50|14539.1|14538.1|14534.5|14533.5|14541.3|14540.3|14533.8|14532.8|333
1644334020000|2022-02-08 15:27:00|14534.6|14533.6|14520.5|14519.5|14536.2|14535.2|14519.2|14518.2|716
1644334030000|2022-02-08 15:27:10|14521|14520|14525|14524|14528.8|14527.8|14520.6|14519.6|364
1644334040000|2022-02-08 15:27:20|14524.7|14523.7|14524.2|14523.2|14524.8|14523.8|14519.5|14518.5|321
1644334050000|2022-02-08 15:27:30|14523.3|14522.3|14522.3|14521.3|14524.6|14523.6|14520.5|14519.5|189
1644334060000|2022-02-08 15:27:40|14522.2|14521.2|14514.3|14513.3|14522.3|14521.3|14512.5|14511.5|400
1644334070000|2022-02-08 15:27:50|14514.5|14513.5|14519.8|14518.8|14520.3|14519.3|14512.3|14511.3|317
1644334080000|2022-02-08 15:28:00|14519.6|14518.6|14515.8|14514.8|14519.6|14518.6|14510.3|14509.3|415
1644334090000|2022-02-08 15:28:10|14516|14515|14519.6|14518.6|14519.8|14518.8|14515.5|14514.5|251
1644334100000|2022-02-08 15:28:20|14520.3|14519.3|14518.8|14517.8|14521|14520|14516.6|14515.6|262
1644334110000|2022-02-08 15:28:30|14518.1|14517.1|14508.5|14507.5|14519.3|14518.3|14505.8|14504.8|624
1644334120000|2022-02-08 15:28:40|14508.7|14507.7|14506.5|14505.5|14509.2|14508.2|14501.7|14500.7|522
1644334130000|2022-02-08 15:28:50|14506.7|14505.7|14510.6|14509.6|14511.8|14510.8|14506.2|14505.2|193
1644334140000|2022-02-08 15:29:00|14510.8|14509.8|14510.3|14509.3|14513|14512|14509|14508|164
1644334150000|2022-02-08 15:29:10|14511.3|14510.3|14509.3|14508.3|14512.8|14511.8|14506.2|14505.2|154
1644334160000|2022-02-08 15:29:20|14509.6|14508.6|14508.8|14507.8|14512.1|14511.1|14507.7|14506.7|168
1644334170000|2022-02-08 15:29:30|14508.7|14507.7|14511.8|14510.8|14513.5|14512.5|14505.5|14504.5|189
1644334180000|2022-02-08 15:29:40|14512|14511|14514.7|14513.7|14516|14515|14511.7|14510.7|249
1644334190000|2022-02-08 15:29:50|14514.6|14513.6|14517.5|14516.5|14522|14521|14514|14513|359
1644334200000|2022-02-08 15:30:00|14517.7|14516.7|14516.8|14515.8|14518.6|14517.6|14509.1|14508.1|396
1644334210000|2022-02-08 15:30:10|14517.1|14516.1|14516.1|14515.1|14518.5|14517.5|14512.6|14511.6|171
1644334220000|2022-02-08 15:30:20|14515.8|14514.8|14521|14520|14521|14520|14515|14514|237
1644334230000|2022-02-08 15:30:30|14520.6|14519.6|14518.1|14517.1|14521.6|14520.6|14517.8|14516.8|113
1644334240000|2022-02-08 15:30:40|14518.2|14517.2|14518.7|14517.7|14519.6|14518.6|14512.2|14511.2|304
1644334250000|2022-02-08 15:30:50|14518.2|14517.2|14520.3|14519.3|14521.5|14520.5|14518.2|14517.2|194
1644334260000|2022-02-08 15:31:00|14520.1|14519.1|14514.5|14513.5|14520.1|14519.1|14509.1|14508.1|299
1644334270000|2022-02-08 15:31:10|14514.8|14513.8|14519.6|14518.6|14521|14520|14514.2|14513.2|182
1644334280000|2022-02-08 15:31:20|14519.8|14518.8|14519.6|14518.6|14522.5|14521.5|14517|14516|179
1644334290000|2022-02-08 15:31:30|14520|14519|14522.2|14521.2|14527.5|14526.5|14519.5|14518.5|337
1644334300000|2022-02-08 15:31:40|14522.5|14521.5|14523.7|14522.7|14525.1|14524.1|14519.6|14518.6|163
1644334310000|2022-02-08 15:31:50|14523.8|14522.8|14522.8|14521.8|14524|14523|14520.1|14519.1|138
1644334320000|2022-02-08 15:32:00|14522.6|14521.6|14517.5|14516.5|14522.6|14521.6|14517.5|14516.5|138
1644334330000|2022-02-08 15:32:10|14517.8|14516.8|14522.5|14521.5|14522.5|14521.5|14514.6|14513.6|295
1644334340000|2022-02-08 15:32:20|14523|14522|14520.6|14519.6|14523.8|14522.8|14519.1|14518.1|109
1644334350000|2022-02-08 15:32:30|14520.5|14519.5|14520.5|14519.5|14523|14522|14519.5|14518.5|59
1644334360000|2022-02-08 15:32:40|14520.7|14519.7|14522.6|14521.6|14524.8|14523.8|14520.7|14519.7|139
1644334370000|2022-02-08 15:32:50|14522.7|14521.7|14524.8|14523.8|14528|14527|14522.7|14521.7|153
1644334380000|2022-02-08 15:33:00|14525.1|14524.1|14518.8|14517.8|14526.7|14525.7|14517.1|14516.1|205
1644334390000|2022-02-08 15:33:10|14518.6|14517.6|14514.2|14513.2|14518.8|14517.8|14511|14510|351
1644334400000|2022-02-08 15:33:20|14515.6|14514.6|14513.1|14512.1|14518.1|14517.1|14512|14511|156
1644334410000|2022-02-08 15:33:30|14513.5|14512.5|14523.8|14522.8|14526.1|14525.1|14512.6|14511.6|255
1644334420000|2022-02-08 15:33:40|14524|14523|14518.1|14517.1|14524.1|14523.1|14518.1|14517.1|118
1644334430000|2022-02-08 15:33:50|14518.2|14517.2|14517.1|14516.1|14518.3|14517.3|14511.1|14510.1|314
1644334440000|2022-02-08 15:34:00|14516.8|14515.8|14511.6|14510.6|14517.3|14516.3|14507.8|14506.8|321
1644334450000|2022-02-08 15:34:10|14511.3|14510.3|14512.3|14511.3|14516.2|14515.2|14510.7|14509.7|185
1644334460000|2022-02-08 15:34:20|14512.6|14511.6|14512.8|14511.8|14513.3|14512.3|14509.3|14508.3|127
1644334470000|2022-02-08 15:34:30|14513|14512|14508.6|14507.6|14515.2|14514.2|14508.1|14507.1|327
1644334480000|2022-02-08 15:34:40|14508.5|14507.5|14508.3|14507.3|14511.8|14510.8|14507|14506|124
1644334490000|2022-02-08 15:34:50|14508.6|14507.6|14506.3|14505.3|14510.1|14509.1|14504.1|14503.1|229
1644334500000|2022-02-08 15:35:00|14506.6|14505.6|14493.3|14492.3|14506.6|14505.6|14493.2|14492.2|700
1644334510000|2022-02-08 15:35:10|14493|14492|14496.6|14495.6|14497.6|14496.6|14488|14487|604
1644334520000|2022-02-08 15:35:20|14496.7|14495.7|14500.2|14499.2|14501.5|14500.5|14496.5|14495.5|242
1644334530000|2022-02-08 15:35:30|14500.1|14499.1|14498|14497|14501.6|14500.6|14497.6|14496.6|125
1644334540000|2022-02-08 15:35:40|14497.6|14496.6|14497.3|14496.3|14501.1|14500.1|14497.1|14496.1|126
1644334550000|2022-02-08 15:35:50|14497.5|14496.5|14498.1|14497.1|14499.1|14498.1|14495.3|14494.3|163
1644334560000|2022-02-08 15:36:00|14498.3|14497.3|14490.6|14489.6|14498.6|14497.6|14489.7|14488.7|301
1644334570000|2022-02-08 15:36:10|14490.8|14489.8|14494.3|14493.3|14495.6|14494.6|14490.5|14489.5|192
1644334580000|2022-02-08 15:36:20|14493.8|14492.8|14496.5|14495.5|14499.5|14498.5|14493.8|14492.8|231
1644334590000|2022-02-08 15:36:30|14496.3|14495.3|14499.6|14498.6|14501|14500|14496|14495|141
1644334600000|2022-02-08 15:36:40|14499.8|14498.8|14502.1|14501.1|14502.3|14501.3|14498.3|14497.3|231
1644334610000|2022-02-08 15:36:50|14501.8|14500.8|14508.8|14507.8|14511|14510|14500.6|14499.6|400
1644334620000|2022-02-08 15:37:00|14509|14508|14518.2|14517.2|14519.2|14518.2|14508.6|14507.6|476
1644334630000|2022-02-08 15:37:10|14518.3|14517.3|14517.1|14516.1|14520.8|14519.8|14515.6|14514.6|429
1644334640000|2022-02-08 15:37:20|14516.8|14515.8|14512.7|14511.7|14517.5|14516.5|14512.5|14511.5|213
1644334650000|2022-02-08 15:37:30|14512.3|14511.3|14513.7|14512.7|14515.1|14514.1|14511.5|14510.5|154
1644334660000|2022-02-08 15:37:40|14513.6|14512.6|14514.8|14513.8|14515.3|14514.3|14511.8|14510.8|92
1644334670000|2022-02-08 15:37:50|14514.7|14513.7|14518.3|14517.3|14519.3|14518.3|14514|14513|158
1644334680000|2022-02-08 15:38:00|14518.1|14517.1|14519.6|14518.6|14523.7|14522.7|14517.6|14516.6|365
1644334690000|2022-02-08 15:38:10|14519.7|14518.7|14518.5|14517.5|14525.5|14524.5|14517.3|14516.3|550
1644334700000|2022-02-08 15:38:20|14518.2|14517.2|14518.8|14517.8|14519.1|14518.1|14514.3|14513.3|308
1644334710000|2022-02-08 15:38:30|14519.1|14518.1|14529.8|14528.8|14532|14531|14518.1|14517.1|620
1644334720000|2022-02-08 15:38:40|14529.6|14528.6|14525.8|14524.8|14530.2|14529.2|14523.6|14522.6|269
1644334730000|2022-02-08 15:38:50|14526|14525|14529.5|14528.5|14530.8|14529.8|14525.3|14524.3|297
1644334740000|2022-02-08 15:39:00|14529.6|14528.6|14541.7|14540.7|14542.3|14541.3|14526.6|14525.6|656
1644334750000|2022-02-08 15:39:10|14541.6|14540.6|14543.6|14542.6|14551.5|14550.5|14541.5|14540.5|916
1644334760000|2022-02-08 15:39:20|14543.1|14542.1|14543.6|14542.6|14546.3|14545.3|14540.8|14539.8|296
1644334770000|2022-02-08 15:39:30|14543.5|14542.5|14544.1|14543.1|14548.6|14547.6|14542.7|14541.7|249
1644334780000|2022-02-08 15:39:40|14544.3|14543.3|14542.6|14541.6|14545.8|14544.8|14542.2|14541.2|178
1644334790000|2022-02-08 15:39:50|14542.8|14541.8|14541.6|14540.6|14544.2|14543.2|14541|14540|186
1644334800000|2022-02-08 15:40:00|14540.8|14539.8|14541.8|14540.8|14542|14541|14537.6|14536.6|224
1644334810000|2022-02-08 15:40:10|14542|14541|14536.6|14535.6|14542.1|14541.1|14534.2|14533.2|302
1644334820000|2022-02-08 15:40:20|14536.7|14535.7|14535.2|14534.2|14537.1|14536.1|14534|14533|218
1644334830000|2022-02-08 15:40:30|14535.1|14534.1|14540|14539|14540.1|14539.1|14533.1|14532.1|250
1644334840000|2022-02-08 15:40:40|14539.8|14538.8|14536.3|14535.3|14541.5|14540.5|14536.3|14535.3|219
1644334850000|2022-02-08 15:40:50|14536.8|14535.8|14537.8|14536.8|14538.8|14537.8|14535.5|14534.5|226
1644334860000|2022-02-08 15:41:00|14537.5|14536.5|14538|14537|14543.2|14542.2|14535.7|14534.7|253
1644334870000|2022-02-08 15:41:10|14538.1|14537.1|14537|14536|14540.8|14539.8|14536.5|14535.5|202
1644334880000|2022-02-08 15:41:20|14537.1|14536.1|14533.6|14532.6|14537.3|14536.3|14531.1|14530.1|348
1644334890000|2022-02-08 15:41:30|14533.5|14532.5|14538.1|14537.1|14539.6|14538.6|14533.5|14532.5|148
1644334900000|2022-02-08 15:41:40|14538.3|14537.3|14538.7|14537.7|14543.6|14542.6|14538.1|14537.1|211
1644334910000|2022-02-08 15:41:50|14538.6|14537.6|14540.3|14539.3|14540.3|14539.3|14536.1|14535.1|130
1644334920000|2022-02-08 15:42:00|14540.2|14539.2|14549.1|14548.1|14549.2|14548.2|14539.7|14538.7|278
1644334930000|2022-02-08 15:42:10|14548.8|14547.8|14545.6|14544.6|14548.8|14547.8|14542.3|14541.3|266
1644334940000|2022-02-08 15:42:20|14545.8|14544.8|14545.2|14544.2|14546.3|14545.3|14543.1|14542.1|67
1644334950000|2022-02-08 15:42:30|14545.1|14544.1|14541.5|14540.5|14546.3|14545.3|14540.7|14539.7|95
1644334960000|2022-02-08 15:42:40|14541.3|14540.3|14537.6|14536.6|14541.7|14540.7|14537|14536|148
1644334970000|2022-02-08 15:42:50|14538.6|14537.6|14542.1|14541.1|14542.8|14541.8|14535.6|14534.6|121
1644334980000|2022-02-08 15:43:00|14542.2|14541.2|14545.7|14544.7|14547.2|14546.2|14542.2|14541.2|180
1644334990000|2022-02-08 15:43:10|14545.8|14544.8|14547.1|14546.1|14548.3|14547.3|14545.7|14544.7|164
1644335000000|2022-02-08 15:43:20|14547.3|14546.3|14545.1|14544.1|14548.3|14547.3|14543.3|14542.3|104
1644335010000|2022-02-08 15:43:30|14545.5|14544.5|14541.8|14540.8|14546.1|14545.1|14541.8|14540.8|85
1644335020000|2022-02-08 15:43:40|14541.6|14540.6|14547.2|14546.2|14547.6|14546.6|14538.1|14537.1|189
1644335030000|2022-02-08 15:43:50|14547.3|14546.3|14548.7|14547.7|14556|14555|14547.3|14546.3|513
1644335040000|2022-02-08 15:44:00|14548.5|14547.5|14550.8|14549.8|14554.7|14553.7|14548.5|14547.5|177
1644335050000|2022-02-08 15:44:10|14551.6|14550.6|14559.8|14558.8|14560.5|14559.5|14550|14549|450
1644335060000|2022-02-08 15:44:20|14560|14559|14556.8|14555.8|14561.2|14560.2|14555.8|14554.8|265
1644335070000|2022-02-08 15:44:30|14556.7|14555.7|14560.5|14559.5|14560.7|14559.7|14556.7|14555.7|147
1644335080000|2022-02-08 15:44:40|14560.6|14559.6|14564.8|14563.8|14564.8|14563.8|14559.7|14558.7|351
1644335090000|2022-02-08 15:44:50|14565.1|14564.1|14565.3|14564.3|14570.2|14569.2|14564.2|14563.2|612
1644335100000|2022-02-08 15:45:00|14565.2|14564.2|14585.2|14584.2|14588.5|14587.5|14565.1|14564.1|1261
1644335110000|2022-02-08 15:45:10|14585.8|14584.8|14582.5|14581.5|14588.3|14587.3|14580.8|14579.8|411
1644335120000|2022-02-08 15:45:20|14581.8|14580.8|14590.5|14589.5|14592.5|14591.5|14581.8|14580.8|476
1644335130000|2022-02-08 15:45:30|14590.3|14589.3|14594|14593|14594.5|14593.5|14590.1|14589.1|566
1644335140000|2022-02-08 15:45:40|14593|14592|14590.8|14589.8|14594.1|14593.1|14589.1|14588.1|361
1644335150000|2022-02-08 15:45:50|14591.1|14590.1|14589.1|14588.1|14593.1|14592.1|14587.6|14586.6|213
1644335160000|2022-02-08 15:46:00|14589|14588|14601|14600|14605|14604|14587.8|14586.8|710
1644335170000|2022-02-08 15:46:10|14601.3|14600.3|14611.2|14610.2|14615.3|14614.3|14600.8|14599.8|1354
1644335180000|2022-02-08 15:46:20|14611.3|14610.3|14609.8|14608.8|14617.1|14616.1|14609.2|14608.2|606
1644335190000|2022-02-08 15:46:30|14610|14609|14606.6|14605.6|14610.7|14609.7|14606.2|14605.2|496
1644335200000|2022-02-08 15:46:40|14606.8|14605.8|14606|14605|14608.5|14607.5|14604.3|14603.3|434
1644335210000|2022-02-08 15:46:50|14606.7|14605.7|14609.3|14608.3|14612.1|14611.1|14606.6|14605.6|214
1644335220000|2022-02-08 15:47:00|14609.7|14608.7|14609.7|14608.7|14616.5|14615.5|14609|14608|338
1644335230000|2022-02-08 15:47:10|14610.1|14609.1|14609.6|14608.6|14611.8|14610.8|14607.1|14606.1|309
1644335240000|2022-02-08 15:47:20|14610|14609|14608.7|14607.7|14611.1|14610.1|14608.1|14607.1|144
1644335250000|2022-02-08 15:47:30|14610|14609|14616.5|14615.5|14618.8|14617.8|14608.8|14607.8|526
1644335260000|2022-02-08 15:47:40|14616.3|14615.3|14610.2|14609.2|14616.3|14615.3|14609.5|14608.5|245
1644335270000|2022-02-08 15:47:50|14610|14609|14609.5|14608.5|14613.3|14612.3|14609.5|14608.5|189
1644335280000|2022-02-08 15:48:00|14609.6|14608.6|14606.5|14605.5|14611.2|14610.2|14605.7|14604.7|392
1644335290000|2022-02-08 15:48:10|14606.2|14605.2|14607.2|14606.2|14608.1|14607.1|14603.8|14602.8|254
1644335300000|2022-02-08 15:48:20|14607.7|14606.7|14609.1|14608.1|14609.6|14608.6|14606.2|14605.2|186
1644335310000|2022-02-08 15:48:30|14609.2|14608.2|14606.3|14605.3|14612.7|14611.7|14605.5|14604.5|248
1644335320000|2022-02-08 15:48:40|14606.5|14605.5|14610.6|14609.6|14611.5|14610.5|14606|14605|196
1644335330000|2022-02-08 15:48:50|14610.5|14609.5|14612.6|14611.6|14614.5|14613.5|14610.1|14609.1|236
1644335340000|2022-02-08 15:49:00|14612.5|14611.5|14610.6|14609.6|14614.1|14613.1|14610.1|14609.1|151
1644335350000|2022-02-08 15:49:10|14610.7|14609.7|14608.6|14607.6|14613.1|14612.1|14606.7|14605.7|207
1644335360000|2022-02-08 15:49:20|14608.7|14607.7|14609.3|14608.3|14612.5|14611.5|14607|14606|167
1644335370000|2022-02-08 15:49:30|14609|14608|14607.1|14606.1|14609.2|14608.2|14605.3|14604.3|112
1644335380000|2022-02-08 15:49:40|14606.7|14605.7|14606.1|14605.1|14608.3|14607.3|14603.7|14602.7|159
1644335390000|2022-02-08 15:49:50|14606|14605|14607.2|14606.2|14607.2|14606.2|14603.6|14602.6|197
1644335400000|2022-02-08 15:50:00|14607.5|14606.5|14602.7|14601.7|14609|14608|14600.1|14599.1|578
1644335410000|2022-02-08 15:50:10|14603.3|14602.3|14602.6|14601.6|14604.6|14603.6|14596.8|14595.8|518
1644335420000|2022-02-08 15:50:20|14602.3|14601.3|14603.3|14602.3|14604.2|14603.2|14599.8|14598.8|144
1644335430000|2022-02-08 15:50:30|14603.2|14602.2|14603.2|14602.2|14604.1|14603.1|14600.6|14599.6|104
1644335440000|2022-02-08 15:50:40|14603.3|14602.3|14603.5|14602.5|14604.6|14603.6|14601.7|14600.7|163
1644335450000|2022-02-08 15:50:50|14603.1|14602.1|14603.2|14602.2|14605.3|14604.3|14602.2|14601.2|86
1644335460000|2022-02-08 15:51:00|14603.1|14602.1|14602|14601|14605.2|14604.2|14598.8|14597.8|287
1644335470000|2022-02-08 15:51:10|14602.6|14601.6|14607.7|14606.7|14608.1|14607.1|14601.6|14600.6|246
1644335480000|2022-02-08 15:51:20|14607.6|14606.6|14619.1|14618.1|14619.1|14618.1|14607.2|14606.2|619
1644335490000|2022-02-08 15:51:30|14620.3|14619.3|14612.6|14611.6|14620.7|14619.7|14611.1|14610.1|469
1644335500000|2022-02-08 15:51:40|14612.2|14611.2|14614.5|14613.5|14615|14614|14612.1|14611.1|103
1644335510000|2022-02-08 15:51:50|14614.6|14613.6|14615.3|14614.3|14617.2|14616.2|14613.7|14612.7|235
1644335520000|2022-02-08 15:52:00|14615.1|14614.1|14610.3|14609.3|14615.3|14614.3|14607.7|14606.7|266
1644335530000|2022-02-08 15:52:10|14610.6|14609.6|14608|14607|14611.8|14610.8|14607.3|14606.3|103
1644335540000|2022-02-08 15:52:20|14608.1|14607.1|14608.2|14607.2|14610|14609|14606.3|14605.3|129
1644335550000|2022-02-08 15:52:30|14608|14607|14610.8|14609.8|14612.1|14611.1|14608|14607|199
1644335560000|2022-02-08 15:52:40|14611.1|14610.1|14611.2|14610.2|14611.7|14610.7|14607.1|14606.1|157
1644335570000|2022-02-08 15:52:50|14612|14611|14611|14610|14612.7|14611.7|14609.1|14608.1|89
1644335580000|2022-02-08 15:53:00|14610.8|14609.8|14616.8|14615.8|14616.8|14615.8|14610.7|14609.7|149
1644335590000|2022-02-08 15:53:10|14616.6|14615.6|14616.5|14615.5|14617.7|14616.7|14615.2|14614.2|162
1644335600000|2022-02-08 15:53:20|14616.1|14615.1|14624.8|14623.8|14628.6|14627.6|14614.3|14613.3|541
1644335610000|2022-02-08 15:53:30|14625|14624|14634.8|14633.8|14634.8|14633.8|14625|14624|624
1644335620000|2022-02-08 15:53:40|14635.1|14634.1|14633.2|14632.2|14637|14636|14631.2|14630.2|395
1644335630000|2022-02-08 15:53:50|14633.3|14632.3|14635|14634|14637.2|14636.2|14632.1|14631.1|353
1644335640000|2022-02-08 15:54:00|14634.7|14633.7|14640.1|14639.1|14641.6|14640.6|14634.7|14633.7|382
1644335650000|2022-02-08 15:54:10|14639.7|14638.7|14638.1|14637.1|14641.7|14640.7|14636.8|14635.8|309
1644335660000|2022-02-08 15:54:20|14638.2|14637.2|14637.7|14636.7|14641.1|14640.1|14636.8|14635.8|355
1644335670000|2022-02-08 15:54:30|14638|14637|14631.3|14630.3|14638.3|14637.3|14630.8|14629.8|528
1644335680000|2022-02-08 15:54:40|14631.1|14630.1|14631.8|14630.8|14634.3|14633.3|14630.3|14629.3|153
1644335690000|2022-02-08 15:54:50|14632.2|14631.2|14630.6|14629.6|14633.5|14632.5|14630.1|14629.1|188
1644335700000|2022-02-08 15:55:00|14630.7|14629.7|14629.8|14628.8|14631.5|14630.5|14626.5|14625.5|330
1644335710000|2022-02-08 15:55:10|14629.7|14628.7|14627.8|14626.8|14630.3|14629.3|14624.2|14623.2|189
1644335720000|2022-02-08 15:55:20|14627.6|14626.6|14625.3|14624.3|14628.8|14627.8|14625.2|14624.2|284
1644335730000|2022-02-08 15:55:30|14625.6|14624.6|14625.3|14624.3|14626.7|14625.7|14620.2|14619.2|292
1644335740000|2022-02-08 15:55:40|14624.7|14623.7|14624.6|14623.6|14625.7|14624.7|14623.2|14622.2|103
1644335750000|2022-02-08 15:55:50|14624.3|14623.3|14628.6|14627.6|14629.5|14628.5|14624.2|14623.2|175
1644335760000|2022-02-08 15:56:00|14628.3|14627.3|14628.1|14627.1|14629.5|14628.5|14625.3|14624.3|213
1644335770000|2022-02-08 15:56:10|14628.2|14627.2|14624.1|14623.1|14628.2|14627.2|14621.8|14620.8|213
1644335780000|2022-02-08 15:56:20|14624.2|14623.2|14622.3|14621.3|14625.6|14624.6|14621.6|14620.6|100
1644335790000|2022-02-08 15:56:30|14622.2|14621.2|14620.5|14619.5|14623|14622|14620.5|14619.5|144
1644335800000|2022-02-08 15:56:40|14620.3|14619.3|14620.8|14619.8|14622.7|14621.7|14620.1|14619.1|142
1644335810000|2022-02-08 15:56:50|14621|14620|14624.2|14623.2|14625.2|14624.2|14619.7|14618.7|172
1644335820000|2022-02-08 15:57:00|14624.3|14623.3|14625.2|14624.2|14625.7|14624.7|14618.8|14617.8|263
1644335830000|2022-02-08 15:57:10|14625.1|14624.1|14625|14624|14627.8|14626.8|14623.3|14622.3|233
1644335840000|2022-02-08 15:57:20|14625.2|14624.2|14627.8|14626.8|14630.1|14629.1|14624.7|14623.7|125
1644335850000|2022-02-08 15:57:30|14627.3|14626.3|14627|14626|14628|14627|14626.5|14625.5|71
1644335860000|2022-02-08 15:57:40|14626.5|14625.5|14628.2|14627.2|14628.8|14627.8|14625.5|14624.5|181
1644335870000|2022-02-08 15:57:50|14628.1|14627.1|14623.7|14622.7|14628.2|14627.2|14623.7|14622.7|88
1644335880000|2022-02-08 15:58:00|14623.8|14622.8|14623.3|14622.3|14626.7|14625.7|14621.6|14620.6|166
1644335890000|2022-02-08 15:58:10|14622.7|14621.7|14631.7|14630.7|14632.1|14631.1|14622.3|14621.3|339
1644335900000|2022-02-08 15:58:20|14631.6|14630.6|14624.1|14623.1|14632.2|14631.2|14624|14623|265
1644335910000|2022-02-08 15:58:30|14624|14623|14625|14624|14625.3|14624.3|14623|14622|69
1644335920000|2022-02-08 15:58:40|14625.1|14624.1|14625.8|14624.8|14627.7|14626.7|14624.1|14623.1|128
1644335930000|2022-02-08 15:58:50|14625.7|14624.7|14628.7|14627.7|14630.1|14629.1|14625.5|14624.5|108
1644335940000|2022-02-08 15:59:00|14629.5|14628.5|14632.1|14631.1|14633.6|14632.6|14629.1|14628.1|244
1644335950000|2022-02-08 15:59:10|14631.8|14630.8|14629|14628|14633|14632|14627.5|14626.5|106
1644335960000|2022-02-08 15:59:20|14629.5|14628.5|14629.1|14628.1|14630.7|14629.7|14627.3|14626.3|139
1644335970000|2022-02-08 15:59:30|14629.3|14628.3|14626.1|14625.1|14630.2|14629.2|14624|14623|147
1644335980000|2022-02-08 15:59:40|14626.2|14625.2|14621.3|14620.3|14626.6|14625.6|14621|14620|144
1644335990000|2022-02-08 15:59:50|14621.6|14620.6|14621.7|14620.7|14623.6|14622.6|14620.5|14619.5|162
1644336000000|2022-02-08 16:00:00|14621.5|14620.5|14620.2|14619.2|14629|14628|14619.5|14618.5|356
1644336010000|2022-02-08 16:00:10|14619.8|14618.8|14625.2|14624.2|14626.8|14625.8|14619.5|14618.5|224
1644336020000|2022-02-08 16:00:20|14625.1|14624.1|14628.1|14627.1|14629.8|14628.8|14625|14624|220
1644336030000|2022-02-08 16:00:30|14627.8|14626.8|14636.7|14635.7|14637.5|14636.5|14626.1|14625.1|348
1644336040000|2022-02-08 16:00:40|14637.2|14636.2|14645.6|14644.6|14647.7|14646.7|14634.7|14633.7|747
1644336050000|2022-02-08 16:00:50|14645.3|14644.3|14652.7|14651.7|14655|14654|14645.3|14644.3|839
1644336060000|2022-02-08 16:01:00|14652.6|14651.6|14647.6|14646.6|14652.7|14651.7|14646.2|14645.2|466
1644336070000|2022-02-08 16:01:10|14647.1|14646.1|14642.1|14641.1|14647.3|14646.3|14639.8|14638.8|468
1644336080000|2022-02-08 16:01:20|14642.5|14641.5|14645.5|14644.5|14649.2|14648.2|14642.5|14641.5|252
1644336090000|2022-02-08 16:01:30|14645.7|14644.7|14639.1|14638.1|14645.7|14644.7|14637.3|14636.3|228
1644336100000|2022-02-08 16:01:40|14639.6|14638.6|14642.8|14641.8|14643.7|14642.7|14637.5|14636.5|196
1644336110000|2022-02-08 16:01:50|14642.1|14641.1|14641.6|14640.6|14643.1|14642.1|14639.7|14638.7|204
1644336120000|2022-02-08 16:02:00|14641.3|14640.3|14640.3|14639.3|14642.5|14641.5|14638.7|14637.7|232
1644336130000|2022-02-08 16:02:10|14640.8|14639.8|14643|14642|14644.2|14643.2|14638|14637|187
1644336140000|2022-02-08 16:02:20|14642.8|14641.8|14645.2|14644.2|14647.2|14646.2|14642.7|14641.7|199
1644336150000|2022-02-08 16:02:30|14645.1|14644.1|14644.7|14643.7|14649|14648|14644.1|14643.1|179
1644336160000|2022-02-08 16:02:40|14644.6|14643.6|14646.7|14645.7|14647.6|14646.6|14643.3|14642.3|77
1644336170000|2022-02-08 16:02:50|14647|14646|14650.2|14649.2|14651.5|14650.5|14646.5|14645.5|275
1644336180000|2022-02-08 16:03:00|14650.8|14649.8|14651|14650|14654.1|14653.1|14650|14649|263
1644336190000|2022-02-08 16:03:10|14650.7|14649.7|14655.8|14654.8|14655.8|14654.8|14650.2|14649.2|436
1644336200000|2022-02-08 16:03:20|14656|14655|14652.5|14651.5|14656|14655|14650.6|14649.6|193
1644336210000|2022-02-08 16:03:30|14653.2|14652.2|14655.8|14654.8|14661.5|14660.5|14653|14652|568
1644336220000|2022-02-08 16:03:40|14656.2|14655.2|14654.2|14653.2|14657.2|14656.2|14653.7|14652.7|204
1644336230000|2022-02-08 16:03:50|14654.5|14653.5|14654.5|14653.5|14655.2|14654.2|14651.5|14650.5|165
1644336240000|2022-02-08 16:04:00|14654.3|14653.3|14650.7|14649.7|14656.2|14655.2|14650.2|14649.2|185
1644336250000|2022-02-08 16:04:10|14650.6|14649.6|14650.6|14649.6|14652|14651|14649.1|14648.1|151
1644336260000|2022-02-08 16:04:20|14650|14649|14652.2|14651.2|14652.6|14651.6|14649.2|14648.2|127
1644336270000|2022-02-08 16:04:30|14652.1|14651.1|14656.7|14655.7|14657.5|14656.5|14651.5|14650.5|245
1644336280000|2022-02-08 16:04:40|14655.6|14654.6|14658.5|14657.5|14658.6|14657.6|14654.8|14653.8|255
1644336290000|2022-02-08 16:04:50|14658.3|14657.3|14661.2|14660.2|14662.5|14661.5|14658.3|14657.3|349
1644336300000|2022-02-08 16:05:00|14661.1|14660.1|14656.2|14655.2|14664|14663|14655.7|14654.7|488
1644336310000|2022-02-08 16:05:10|14655.8|14654.8|14668.1|14667.1|14669|14668|14655.8|14654.8|748
1644336320000|2022-02-08 16:05:20|14668.2|14667.2|14662.7|14661.7|14669.1|14668.1|14662.5|14661.5|236
1644336330000|2022-02-08 16:05:30|14662.8|14661.8|14662.8|14661.8|14663.5|14662.5|14660.7|14659.7|136
1644336340000|2022-02-08 16:05:40|14662.7|14661.7|14656.2|14655.2|14662.8|14661.8|14655|14654|232
1644336350000|2022-02-08 16:05:50|14656|14655|14652.3|14651.3|14657|14656|14651.1|14650.1|266
1644336360000|2022-02-08 16:06:00|14652.5|14651.5|14651.6|14650.6|14654.1|14653.1|14649|14648|295
1644336370000|2022-02-08 16:06:10|14651.3|14650.3|14652|14651|14655|14654|14650.5|14649.5|109
1644336380000|2022-02-08 16:06:20|14651.7|14650.7|14649.3|14648.3|14652.5|14651.5|14648.8|14647.8|213
1644336390000|2022-02-08 16:06:30|14649.1|14648.1|14647.3|14646.3|14649.1|14648.1|14644.2|14643.2|415
1644336400000|2022-02-08 16:06:40|14647.1|14646.1|14647.1|14646.1|14650.5|14649.5|14646|14645|216
1644336410000|2022-02-08 16:06:50|14647|14646|14646.5|14645.5|14648.7|14647.7|14644.7|14643.7|152
1644336420000|2022-02-08 16:07:00|14646.3|14645.3|14646.3|14645.3|14648.8|14647.8|14645|14644|122
1644336430000|2022-02-08 16:07:10|14646.5|14645.5|14648|14647|14650.7|14649.7|14645|14644|197
1644336440000|2022-02-08 16:07:20|14648.1|14647.1|14649|14648|14650.3|14649.3|14645.7|14644.7|150
1644336450000|2022-02-08 16:07:30|14648.8|14647.8|14647.6|14646.6|14649.8|14648.8|14646.8|14645.8|88
1644336460000|2022-02-08 16:07:40|14648.3|14647.3|14650.3|14649.3|14653|14652|14648.3|14647.3|175
1644336470000|2022-02-08 16:07:50|14649.8|14648.8|14649.6|14648.6|14650.8|14649.8|14647.6|14646.6|132
1644336480000|2022-02-08 16:08:00|14649.5|14648.5|14653.1|14652.1|14655.6|14654.6|14648.7|14647.7|215
1644336490000|2022-02-08 16:08:10|14653.5|14652.5|14653.8|14652.8|14655.8|14654.8|14652.1|14651.1|85
1644336500000|2022-02-08 16:08:20|14654.3|14653.3|14651.5|14650.5|14655.2|14654.2|14650.2|14649.2|118
1644336510000|2022-02-08 16:08:30|14651.6|14650.6|14653.3|14652.3|14654.1|14653.1|14650.2|14649.2|93
1644336520000|2022-02-08 16:08:40|14653.6|14652.6|14653.8|14652.8|14654.8|14653.8|14652.1|14651.1|74
1644336530000|2022-02-08 16:08:50|14653.7|14652.7|14660.3|14659.3|14660.3|14659.3|14653.3|14652.3|339
1644336540000|2022-02-08 16:09:00|14660.5|14659.5|14665.8|14664.8|14671.1|14670.1|14660.5|14659.5|618
1644336550000|2022-02-08 16:09:10|14665.6|14664.6|14667.2|14666.2|14670.8|14669.8|14664.7|14663.7|301
1644336560000|2022-02-08 16:09:20|14667.3|14666.3|14662.8|14661.8|14668.8|14667.8|14662.3|14661.3|252
1644336570000|2022-02-08 16:09:30|14663|14662|14663.6|14662.6|14665|14664|14662|14661|162
1644336580000|2022-02-08 16:09:40|14663.5|14662.5|14662.5|14661.5|14664.2|14663.2|14660.8|14659.8|125
1644336590000|2022-02-08 16:09:50|14662.6|14661.6|14668.8|14667.8|14669.1|14668.1|14662.6|14661.6|319
1644336600000|2022-02-08 16:10:00|14668.6|14667.6|14661.6|14660.6|14668.7|14667.7|14660.5|14659.5|353
1644336610000|2022-02-08 16:10:10|14661.1|14660.1|14660.1|14659.1|14661.7|14660.7|14659.2|14658.2|147
1644336620000|2022-02-08 16:10:20|14660.3|14659.3|14662|14661|14663.7|14662.7|14660.1|14659.1|151
1644336630000|2022-02-08 16:10:30|14662.1|14661.1|14662.2|14661.2|14663|14662|14659.5|14658.5|137
1644336640000|2022-02-08 16:10:40|14662|14661|14665.5|14664.5|14665.8|14664.8|14660|14659|157
1644336650000|2022-02-08 16:10:50|14665.1|14664.1|14667|14666|14667.5|14666.5|14663|14662|147
1644336660000|2022-02-08 16:11:00|14667.1|14666.1|14666.1|14665.1|14669.7|14668.7|14665.6|14664.6|204
1644336670000|2022-02-08 16:11:10|14666.8|14665.8|14662.7|14661.7|14667.3|14666.3|14661.1|14660.1|218
1644336680000|2022-02-08 16:11:20|14662.6|14661.6|14661|14660|14663.6|14662.6|14661|14660|82
1644336690000|2022-02-08 16:11:30|14661.6|14660.6|14661.2|14660.2|14663.2|14662.2|14660.5|14659.5|76
1644336700000|2022-02-08 16:11:40|14661.5|14660.5|14661.5|14660.5|14662.5|14661.5|14659.6|14658.6|119
1644336710000|2022-02-08 16:11:50|14661.7|14660.7|14657.7|14656.7|14662|14661|14655.7|14654.7|259
1644336720000|2022-02-08 16:12:00|14658|14657|14651.8|14650.8|14659|14658|14651|14650|234
1644336730000|2022-02-08 16:12:10|14652.3|14651.3|14654.2|14653.2|14657|14656|14652|14651|254
1644336740000|2022-02-08 16:12:20|14654.3|14653.3|14656.7|14655.7|14657.1|14656.1|14653|14652|220
1644336750000|2022-02-08 16:12:30|14656.6|14655.6|14656|14655|14658.8|14657.8|14655.1|14654.1|174
1644336760000|2022-02-08 16:12:40|14655.3|14654.3|14655.5|14654.5|14657.1|14656.1|14651.5|14650.5|178
1644336770000|2022-02-08 16:12:50|14655.7|14654.7|14657.1|14656.1|14658.8|14657.8|14655.7|14654.7|91
1644336780000|2022-02-08 16:13:00|14657.3|14656.3|14660|14659|14661|14660|14657.1|14656.1|144
1644336790000|2022-02-08 16:13:10|14659.8|14658.8|14661.7|14660.7|14664.2|14663.2|14658.7|14657.7|140
1644336800000|2022-02-08 16:13:20|14661.8|14660.8|14668.8|14667.8|14669.2|14668.2|14661.2|14660.2|314
1644336810000|2022-02-08 16:13:30|14669.1|14668.1|14675.5|14674.5|14675.6|14674.6|14665.6|14664.6|502
1644336820000|2022-02-08 16:13:40|14675.3|14674.3|14680.7|14679.7|14682.7|14681.7|14671|14670|1320
1644336830000|2022-02-08 16:13:50|14680.6|14679.6|14675.2|14674.2|14684.2|14683.2|14674.5|14673.5|565
1644336840000|2022-02-08 16:14:00|14675.5|14674.5|14673.6|14672.6|14676.7|14675.7|14668.8|14667.8|305
1644336850000|2022-02-08 16:14:10|14673.2|14672.2|14670.7|14669.7|14674.3|14673.3|14670.1|14669.1|148
1644336860000|2022-02-08 16:14:20|14671|14670|14671.5|14670.5|14673|14672|14670|14669|157
1644336870000|2022-02-08 16:14:30|14671|14670|14668|14667|14672.2|14671.2|14667|14666|191
1644336880000|2022-02-08 16:14:40|14668.2|14667.2|14673.5|14672.5|14674.5|14673.5|14667|14666|216
1644336890000|2022-02-08 16:14:50|14673.3|14672.3|14679.8|14678.8|14680|14679|14672.8|14671.8|169
1644336900000|2022-02-08 16:15:00|14679.7|14678.7|14685.2|14684.2|14686.2|14685.2|14677.8|14676.8|407
1644336910000|2022-02-08 16:15:10|14684.3|14683.3|14686.8|14685.8|14688|14687|14683.1|14682.1|283
1644336920000|2022-02-08 16:15:20|14686.7|14685.7|14686.1|14685.1|14689.2|14688.2|14685.5|14684.5|285
1644336930000|2022-02-08 16:15:30|14686|14685|14681.5|14680.5|14686|14685|14681.1|14680.1|254
1644336940000|2022-02-08 16:15:40|14681.2|14680.2|14677.2|14676.2|14683.1|14682.1|14676.3|14675.3|222
1644336950000|2022-02-08 16:15:50|14677|14676|14675.6|14674.6|14677|14676|14673.6|14672.6|245
1644336960000|2022-02-08 16:16:00|14675.8|14674.8|14679|14678|14679|14678|14672|14671|232
1644336970000|2022-02-08 16:16:10|14678.8|14677.8|14676.3|14675.3|14680.1|14679.1|14675.7|14674.7|166
1644336980000|2022-02-08 16:16:20|14676.8|14675.8|14682.5|14681.5|14682.5|14681.5|14675.3|14674.3|424
1644336990000|2022-02-08 16:16:30|14682.3|14681.3|14683|14682|14685.3|14684.3|14680.2|14679.2|880
1644337000000|2022-02-08 16:16:40|14682.8|14681.8|14684.7|14683.7|14686.7|14685.7|14682.2|14681.2|308
1644337010000|2022-02-08 16:16:50|14685|14684|14686.1|14685.1|14687.5|14686.5|14683.7|14682.7|150
1644337020000|2022-02-08 16:17:00|14687.3|14686.3|14681.5|14680.5|14687.3|14686.3|14678.5|14677.5|218
1644337030000|2022-02-08 16:17:10|14681.6|14680.6|14684.1|14683.1|14685.7|14684.7|14681.5|14680.5|136
1644337040000|2022-02-08 16:17:20|14684.2|14683.2|14688.1|14687.1|14690.2|14689.2|14683.8|14682.8|264
1644337050000|2022-02-08 16:17:30|14688|14687|14687.3|14686.3|14688.2|14687.2|14685|14684|167
1644337060000|2022-02-08 16:17:40|14687.2|14686.2|14687.1|14686.1|14688.6|14687.6|14686.5|14685.5|174
1644337070000|2022-02-08 16:17:50|14687.2|14686.2|14685.1|14684.1|14688.1|14687.1|14683.7|14682.7|251
1644337080000|2022-02-08 16:18:00|14685|14684|14684.3|14683.3|14687.8|14686.8|14683|14682|179
1644337090000|2022-02-08 16:18:10|14683|14682|14690.7|14689.7|14690.7|14689.7|14681.1|14680.1|226
1644337100000|2022-02-08 16:18:20|14690.6|14689.6|14693.6|14692.6|14694.2|14693.2|14689.7|14688.7|366
1644337110000|2022-02-08 16:18:30|14694.3|14693.3|14692.8|14691.8|14695.6|14694.6|14692.5|14691.5|275
1644337120000|2022-02-08 16:18:40|14693.3|14692.3|14688.1|14687.1|14693.6|14692.6|14687.5|14686.5|281
1644337130000|2022-02-08 16:18:50|14687.3|14686.3|14689.6|14688.6|14689.7|14688.7|14683.5|14682.5|258
1644337140000|2022-02-08 16:19:00|14689.7|14688.7|14695|14694|14695.1|14694.1|14688.3|14687.3|177
1644337150000|2022-02-08 16:19:10|14695.1|14694.1|14693.6|14692.6|14696|14695|14692.3|14691.3|199
1644337160000|2022-02-08 16:19:20|14692.8|14691.8|14693.2|14692.2|14693.7|14692.7|14691.1|14690.1|156
1644337170000|2022-02-08 16:19:30|14693|14692|14691.7|14690.7|14693.6|14692.6|14690.5|14689.5|119
1644337180000|2022-02-08 16:19:40|14690.1|14689.1|14688.7|14687.7|14691.1|14690.1|14687|14686|115
1644337190000|2022-02-08 16:19:50|14688.6|14687.6|14691.1|14690.1|14691.2|14690.2|14687.8|14686.8|67
1644337200000|2022-02-08 16:20:00|14690.6|14689.6|14687.3|14686.3|14692.3|14691.3|14685.1|14684.1|219
1644337210000|2022-02-08 16:20:10|14687.5|14686.5|14687|14686|14691.1|14690.1|14686.3|14685.3|89
1644337220000|2022-02-08 16:20:20|14686.8|14685.8|14685.8|14684.8|14687.8|14686.8|14684.3|14683.3|110
1644337230000|2022-02-08 16:20:30|14685.7|14684.7|14685.8|14684.8|14686.8|14685.8|14683.6|14682.6|151
1644337240000|2022-02-08 16:20:40|14685.3|14684.3|14682.1|14681.1|14685.6|14684.6|14681|14680|207
1644337250000|2022-02-08 16:20:50|14682.3|14681.3|14681.1|14680.1|14682.3|14681.3|14679.3|14678.3|162
1644337260000|2022-02-08 16:21:00|14681.6|14680.6|14678.8|14677.8|14681.6|14680.6|14677.2|14676.2|196
1644337270000|2022-02-08 16:21:10|14679|14678|14677.7|14676.7|14679.1|14678.1|14675.5|14674.5|208
1644337280000|2022-02-08 16:21:20|14678|14677|14675|14674|14681.2|14680.2|14674.3|14673.3|219
1644337290000|2022-02-08 16:21:30|14674.8|14673.8|14671.1|14670.1|14675|14674|14670.2|14669.2|369
1644337300000|2022-02-08 16:21:40|14671.3|14670.3|14666.2|14665.2|14673.1|14672.1|14666.2|14665.2|201
1644337310000|2022-02-08 16:21:50|14666|14665|14670|14669|14671.5|14670.5|14666|14665|254
1644337320000|2022-02-08 16:22:00|14671.1|14670.1|14667|14666|14673.8|14672.8|14666.6|14665.6|223
1644337330000|2022-02-08 16:22:10|14666.8|14665.8|14668|14667|14670.3|14669.3|14666.5|14665.5|191
1644337340000|2022-02-08 16:22:20|14668.1|14667.1|14668.5|14667.5|14669.2|14668.2|14666.5|14665.5|120
1644337350000|2022-02-08 16:22:30|14668.6|14667.6|14671.6|14670.6|14671.8|14670.8|14667.5|14666.5|167
1644337360000|2022-02-08 16:22:40|14671.5|14670.5|14667.8|14666.8|14672.8|14671.8|14667.7|14666.7|138
1644337370000|2022-02-08 16:22:50|14667.5|14666.5|14670.3|14669.3|14670.6|14669.6|14667|14666|112
1644337380000|2022-02-08 16:23:00|14670.2|14669.2|14664.2|14663.2|14671.5|14670.5|14664.2|14663.2|241
1644337390000|2022-02-08 16:23:10|14664.1|14663.1|14669.8|14668.8|14671|14670|14664|14663|232
1644337400000|2022-02-08 16:23:20|14669.7|14668.7|14671.2|14670.2|14672.5|14671.5|14669.1|14668.1|156
1644337410000|2022-02-08 16:23:30|14671.5|14670.5|14669.5|14668.5|14672|14671|14667.7|14666.7|268
1644337420000|2022-02-08 16:23:40|14669.3|14668.3|14667|14666|14669.5|14668.5|14665.5|14664.5|123
1644337430000|2022-02-08 16:23:50|14667.1|14666.1|14667.6|14666.6|14668.5|14667.5|14666.5|14665.5|74
1644337440000|2022-02-08 16:24:00|14667.5|14666.5|14669.5|14668.5|14669.5|14668.5|14667|14666|73
1644337450000|2022-02-08 16:24:10|14669.1|14668.1|14670.3|14669.3|14671.2|14670.2|14667.7|14666.7|62
1644337460000|2022-02-08 16:24:20|14670.5|14669.5|14669|14668|14672.6|14671.6|14668.1|14667.1|232
1644337470000|2022-02-08 16:24:30|14668.2|14667.2|14671.3|14670.3|14672.3|14671.3|14668.2|14667.2|82
1644337480000|2022-02-08 16:24:40|14672|14671|14673.1|14672.1|14674.1|14673.1|14671.1|14670.1|198
1644337490000|2022-02-08 16:24:50|14673.2|14672.2|14675.1|14674.1|14676|14675|14673|14672|144
1644337500000|2022-02-08 16:25:00|14675.2|14674.2|14679|14678|14681|14680|14675.2|14674.2|266
1644337510000|2022-02-08 16:25:10|14679.1|14678.1|14679.7|14678.7|14680|14679|14676.5|14675.5|168
1644337520000|2022-02-08 16:25:20|14679.8|14678.8|14677.6|14676.6|14681.2|14680.2|14677.6|14676.6|123
1644337530000|2022-02-08 16:25:30|14677|14676|14678.6|14677.6|14679.5|14678.5|14675.7|14674.7|137
1644337540000|2022-02-08 16:25:40|14678.3|14677.3|14676.2|14675.2|14678.3|14677.3|14675|14674|81
1644337550000|2022-02-08 16:25:50|14676.1|14675.1|14677.7|14676.7|14679|14678|14675.3|14674.3|82
1644337560000|2022-02-08 16:26:00|14677.6|14676.6|14673.7|14672.7|14677.8|14676.8|14673.6|14672.6|99
1644337570000|2022-02-08 16:26:10|14673.2|14672.2|14675.3|14674.3|14675.5|14674.5|14672.7|14671.7|101
1644337580000|2022-02-08 16:26:20|14675.6|14674.6|14673.5|14672.5|14675.6|14674.6|14671.5|14670.5|102
1644337590000|2022-02-08 16:26:30|14673.6|14672.6|14673.1|14672.1|14673.6|14672.6|14669.1|14668.1|147
1644337600000|2022-02-08 16:26:40|14673.2|14672.2|14671.1|14670.1|14673.3|14672.3|14669.8|14668.8|84
1644337610000|2022-02-08 16:26:50|14671|14670|14671.7|14670.7|14672.1|14671.1|14668.2|14667.2|107
1644337620000|2022-02-08 16:27:00|14671.3|14670.3|14667.8|14666.8|14671.7|14670.7|14663.8|14662.8|288
1644337630000|2022-02-08 16:27:10|14668.1|14667.1|14666.1|14665.1|14669.8|14668.8|14663.3|14662.3|248
1644337640000|2022-02-08 16:27:20|14665.8|14664.8|14666.6|14665.6|14669.5|14668.5|14665.6|14664.6|197
1644337650000|2022-02-08 16:27:30|14666.7|14665.7|14669.8|14668.8|14670.3|14669.3|14666.7|14665.7|112
1644337660000|2022-02-08 16:27:40|14670.1|14669.1|14671.6|14670.6|14673.3|14672.3|14668.3|14667.3|94
1644337670000|2022-02-08 16:27:50|14671.5|14670.5|14670.1|14669.1|14671.5|14670.5|14668.6|14667.6|83
1644337680000|2022-02-08 16:28:00|14671.7|14670.7|14672.1|14671.1|14674.1|14673.1|14670.6|14669.6|119
1644337690000|2022-02-08 16:28:10|14672.6|14671.6|14673.1|14672.1|14674.2|14673.2|14672.1|14671.1|88
1644337700000|2022-02-08 16:28:20|14673.3|14672.3|14678.1|14677.1|14679.3|14678.3|14673.3|14672.3|237
1644337710000|2022-02-08 16:28:30|14678.3|14677.3|14678|14677|14680.5|14679.5|14677.3|14676.3|141
1644337720000|2022-02-08 16:28:40|14677.8|14676.8|14681|14680|14683.6|14682.6|14677.5|14676.5|152
1644337730000|2022-02-08 16:28:50|14681.1|14680.1|14682.6|14681.6|14683.3|14682.3|14680.6|14679.6|164
1644337740000|2022-02-08 16:29:00|14683|14682|14675.6|14674.6|14683.3|14682.3|14673.8|14672.8|247
1644337750000|2022-02-08 16:29:10|14675.8|14674.8|14680.3|14679.3|14682.2|14681.2|14675.8|14674.8|101
1644337760000|2022-02-08 16:29:20|14680.2|14679.2|14682.1|14681.1|14683.3|14682.3|14680|14679|106
1644337770000|2022-02-08 16:29:30|14682.2|14681.2|14678.1|14677.1|14682.2|14681.2|14678|14677|74
1644337780000|2022-02-08 16:29:40|14678|14677|14675.8|14674.8|14679.1|14678.1|14675.5|14674.5|48
1644337790000|2022-02-08 16:29:50|14676.2|14675.2|14682|14681|14682.3|14681.3|14676.2|14675.2|93
1644337800000|2022-02-08 16:30:00|14679.8|14678.8|14680.5|14679.5|14685.6|14684.6|14679.1|14678.1|305
1644337810000|2022-02-08 16:30:10|14680.3|14679.3|14684.1|14683.1|14685.6|14684.6|14677.3|14676.3|135
1644337820000|2022-02-08 16:30:20|14684.2|14683.2|14687.1|14686.1|14688.3|14687.3|14684.2|14683.2|207
1644337830000|2022-02-08 16:30:30|14687.2|14686.2|14688.2|14687.2|14691|14690|14687.1|14686.1|157
1644337840000|2022-02-08 16:30:40|14688.3|14687.3|14699.7|14698.7|14700.8|14699.8|14688.3|14687.3|476
1644337850000|2022-02-08 16:30:50|14699.8|14698.8|14700.7|14699.7|14701.8|14700.8|14698.6|14697.6|360
1644337860000|2022-02-08 16:31:00|14700.6|14699.6|14693.5|14692.5|14700.8|14699.8|14693.5|14692.5|274
1644337870000|2022-02-08 16:31:10|14693.6|14692.6|14694.7|14693.7|14696.8|14695.8|14693|14692|144
1644337880000|2022-02-08 16:31:20|14695.2|14694.2|14702.1|14701.1|14705|14704|14695.2|14694.2|637
1644337890000|2022-02-08 16:31:30|14702.7|14701.7|14708.8|14707.8|14709.3|14708.3|14702.3|14701.3|379
1644337900000|2022-02-08 16:31:40|14708.6|14707.6|14704.8|14703.8|14708.7|14707.7|14704.2|14703.2|261
1644337910000|2022-02-08 16:31:50|14704.5|14703.5|14703.6|14702.6|14705.5|14704.5|14702.6|14701.6|103
1644337920000|2022-02-08 16:32:00|14703.7|14702.7|14703.3|14702.3|14704.3|14703.3|14700.1|14699.1|216
1644337930000|2022-02-08 16:32:10|14703.5|14702.5|14700.6|14699.6|14704.8|14703.8|14700.3|14699.3|138
1644337940000|2022-02-08 16:32:20|14700.7|14699.7|14699.8|14698.8|14702.1|14701.1|14699.7|14698.7|188
1644337950000|2022-02-08 16:32:30|14699.5|14698.5|14703.8|14702.8|14703.8|14702.8|14698.1|14697.1|120
1644337960000|2022-02-08 16:32:40|14703.6|14702.6|14705.3|14704.3|14706.1|14705.1|14702.8|14701.8|124
1644337970000|2022-02-08 16:32:50|14705.1|14704.1|14706.6|14705.6|14707.5|14706.5|14703.6|14702.6|167
1644337980000|2022-02-08 16:33:00|14706.3|14705.3|14709.3|14708.3|14709.5|14708.5|14705.8|14704.8|176
1644337990000|2022-02-08 16:33:10|14708.8|14707.8|14710.8|14709.8|14711.5|14710.5|14707.6|14706.6|194
1644338000000|2022-02-08 16:33:20|14710.6|14709.6|14709.8|14708.8|14711.5|14710.5|14709|14708|175
1644338010000|2022-02-08 16:33:30|14710|14709|14709|14708|14711|14710|14708.2|14707.2|144
1644338020000|2022-02-08 16:33:40|14708.8|14707.8|14704.8|14703.8|14709.1|14708.1|14704.2|14703.2|142
1644338030000|2022-02-08 16:33:50|14704.7|14703.7|14699.5|14698.5|14705.7|14704.7|14699.5|14698.5|253
1644338040000|2022-02-08 16:34:00|14700.1|14699.1|14696.3|14695.3|14700.1|14699.1|14694.5|14693.5|350
1644338050000|2022-02-08 16:34:10|14696.5|14695.5|14698.6|14697.6|14698.6|14697.6|14695.3|14694.3|115
1644338060000|2022-02-08 16:34:20|14698|14697|14702.1|14701.1|14702.1|14701.1|14698|14697|92
1644338070000|2022-02-08 16:34:30|14702.2|14701.2|14703.1|14702.1|14703.6|14702.6|14700.6|14699.6|107
1644338080000|2022-02-08 16:34:40|14702.8|14701.8|14700.6|14699.6|14703.5|14702.5|14699.5|14698.5|88
1644338090000|2022-02-08 16:34:50|14700.7|14699.7|14699.1|14698.1|14701.6|14700.6|14696.6|14695.6|78
1644338100000|2022-02-08 16:35:00|14699.2|14698.2|14701.1|14700.1|14702.8|14701.8|14698.8|14697.8|76
1644338110000|2022-02-08 16:35:10|14701|14700|14700.2|14699.2|14701.7|14700.7|14699.1|14698.1|38
1644338120000|2022-02-08 16:35:20|14700.1|14699.1|14699.3|14698.3|14700.6|14699.6|14698.6|14697.6|72
1644338130000|2022-02-08 16:35:30|14699.2|14698.2|14696.8|14695.8|14700.7|14699.7|14696.6|14695.6|136
1644338140000|2022-02-08 16:35:40|14697.1|14696.1|14699.5|14698.5|14701.5|14700.5|14693|14692|535
1644338150000|2022-02-08 16:35:50|14699.7|14698.7|14695|14694|14700|14699|14693.7|14692.7|223
1644338160000|2022-02-08 16:36:00|14694.8|14693.8|14692.1|14691.1|14695|14694|14689|14688|444
1644338170000|2022-02-08 16:36:10|14691.8|14690.8|14696.8|14695.8|14697.7|14696.7|14691.8|14690.8|230
1644338180000|2022-02-08 16:36:20|14697|14696|14697.7|14696.7|14699.3|14698.3|14696.2|14695.2|265
1644338190000|2022-02-08 16:36:30|14697.8|14696.8|14702.1|14701.1|14703|14702|14697.8|14696.8|199
1644338200000|2022-02-08 16:36:40|14702.3|14701.3|14704.1|14703.1|14704.7|14703.7|14702.2|14701.2|173
1644338210000|2022-02-08 16:36:50|14704|14703|14705.1|14704.1|14706.7|14705.7|14703|14702|224
1644338220000|2022-02-08 16:37:00|14705|14704|14708.7|14707.7|14709.5|14708.5|14704.1|14703.1|136
1644338230000|2022-02-08 16:37:10|14708.8|14707.8|14710.2|14709.2|14715.7|14714.7|14708.7|14707.7|505
1644338240000|2022-02-08 16:37:20|14710.5|14709.5|14711.7|14710.7|14714|14713|14710.5|14709.5|198
1644338250000|2022-02-08 16:37:30|14711.8|14710.8|14707.7|14706.7|14712.2|14711.2|14707.6|14706.6|141
1644338260000|2022-02-08 16:37:40|14707.5|14706.5|14705.3|14704.3|14708|14707|14704.2|14703.2|137
1644338270000|2022-02-08 16:37:50|14705.1|14704.1|14703.6|14702.6|14705.3|14704.3|14702.2|14701.2|104
1644338280000|2022-02-08 16:38:00|14703.5|14702.5|14704.5|14703.5|14708|14707|14703.3|14702.3|151
1644338290000|2022-02-08 16:38:10|14704.1|14703.1|14703.6|14702.6|14706.3|14705.3|14702|14701|152
1644338300000|2022-02-08 16:38:20|14703.8|14702.8|14701.6|14700.6|14704.5|14703.5|14700.6|14699.6|124
1644338310000|2022-02-08 16:38:30|14701.3|14700.3|14702.1|14701.1|14702.8|14701.8|14698.7|14697.7|214
1644338320000|2022-02-08 16:38:40|14702|14701|14699.5|14698.5|14703.1|14702.1|14699.1|14698.1|110
1644338330000|2022-02-08 16:38:50|14699.8|14698.8|14701.1|14700.1|14703.1|14702.1|14699.6|14698.6|65
1644338340000|2022-02-08 16:39:00|14700.6|14699.6|14700.2|14699.2|14702|14701|14699.6|14698.6|89
1644338350000|2022-02-08 16:39:10|14699.8|14698.8|14701.2|14700.2|14702.1|14701.1|14698.8|14697.8|92
1644338360000|2022-02-08 16:39:20|14701|14700|14702.1|14701.1|14702.5|14701.5|14700.1|14699.1|79
1644338370000|2022-02-08 16:39:30|14702.2|14701.2|14705.5|14704.5|14705.8|14704.8|14701.7|14700.7|174
1644338380000|2022-02-08 16:39:40|14705.3|14704.3|14704.8|14703.8|14707.5|14706.5|14704.2|14703.2|141
1644338390000|2022-02-08 16:39:50|14704.7|14703.7|14705.3|14704.3|14707.5|14706.5|14704.6|14703.6|185
1644338400000|2022-02-08 16:40:00|14705.1|14704.1|14704.7|14703.7|14706.5|14705.5|14700.2|14699.2|194
1644338410000|2022-02-08 16:40:10|14704.5|14703.5|14704.1|14703.1|14704.6|14703.6|14701|14700|85
1644338420000|2022-02-08 16:40:20|14703.7|14702.7|14709.8|14708.8|14710.1|14709.1|14703.1|14702.1|141
1644338430000|2022-02-08 16:40:30|14711.3|14710.3|14709.7|14708.7|14715|14714|14709.5|14708.5|310
1644338440000|2022-02-08 16:40:40|14710|14709|14706.2|14705.2|14710|14709|14703|14702|315
1644338450000|2022-02-08 16:40:50|14706.3|14705.3|14710.6|14709.6|14711.7|14710.7|14706.3|14705.3|96
1644338460000|2022-02-08 16:41:00|14710.3|14709.3|14712|14711|14712.3|14711.3|14709.3|14708.3|104
1644338470000|2022-02-08 16:41:10|14712.1|14711.1|14709|14708|14714.2|14713.2|14708.2|14707.2|114
1644338480000|2022-02-08 16:41:20|14709.2|14708.2|14705.2|14704.2|14710|14709|14705|14704|87
1644338490000|2022-02-08 16:41:30|14705|14704|14706|14705|14706|14705|14703.6|14702.6|93
1644338500000|2022-02-08 16:41:40|14705.8|14704.8|14703.5|14702.5|14707.1|14706.1|14703.2|14702.2|110
1644338510000|2022-02-08 16:41:50|14703.3|14702.3|14704.1|14703.1|14705.3|14704.3|14703.1|14702.1|86
1644338520000|2022-02-08 16:42:00|14704.2|14703.2|14697.3|14696.3|14704.2|14703.2|14697.3|14696.3|251
1644338530000|2022-02-08 16:42:10|14697.2|14696.2|14697.1|14696.1|14699|14698|14695|14694|238
1644338540000|2022-02-08 16:42:20|14697|14696|14701.1|14700.1|14702.3|14701.3|14696.8|14695.8|141
1644338550000|2022-02-08 16:42:30|14701|14700|14699.8|14698.8|14701.3|14700.3|14699|14698|90
1644338560000|2022-02-08 16:42:40|14699.6|14698.6|14700.5|14699.5|14700.5|14699.5|14696.5|14695.5|140
1644338570000|2022-02-08 16:42:50|14700.6|14699.6|14701|14700|14703.3|14702.3|14698.7|14697.7|105
1644338580000|2022-02-08 16:43:00|14701.3|14700.3|14708.1|14707.1|14710.5|14709.5|14701.3|14700.3|247
1644338590000|2022-02-08 16:43:10|14708.5|14707.5|14708.6|14707.6|14709.3|14708.3|14705.3|14704.3|79
1644338600000|2022-02-08 16:43:20|14708.3|14707.3|14703.6|14702.6|14709.2|14708.2|14703.5|14702.5|72
1644338610000|2022-02-08 16:43:30|14703.7|14702.7|14702.3|14701.3|14704.3|14703.3|14701.3|14700.3|106
1644338620000|2022-02-08 16:43:40|14702.7|14701.7|14699.6|14698.6|14702.7|14701.7|14698.6|14697.6|108
1644338630000|2022-02-08 16:43:50|14699.3|14698.3|14702.5|14701.5|14703.2|14702.2|14698.5|14697.5|113
1644338640000|2022-02-08 16:44:00|14702.2|14701.2|14702|14701|14702.5|14701.5|14698.6|14697.6|123
1644338650000|2022-02-08 16:44:10|14701.8|14700.8|14706.6|14705.6|14707.8|14706.8|14701.8|14700.8|611
1644338660000|2022-02-08 16:44:20|14706.3|14705.3|14704.1|14703.1|14707|14706|14702.2|14701.2|106
1644338670000|2022-02-08 16:44:30|14704.2|14703.2|14703.8|14702.8|14704.5|14703.5|14700.7|14699.7|71
1644338680000|2022-02-08 16:44:40|14703.6|14702.6|14706.2|14705.2|14706.8|14705.8|14703.6|14702.6|67
1644338690000|2022-02-08 16:44:50|14706.1|14705.1|14706.2|14705.2|14708.6|14707.6|14705.7|14704.7|47
1644338700000|2022-02-08 16:45:00|14706.3|14705.3|14705.2|14704.2|14709.7|14708.7|14703.1|14702.1|137
1644338710000|2022-02-08 16:45:10|14705.6|14704.6|14708.2|14707.2|14709.5|14708.5|14703.7|14702.7|76
1644338720000|2022-02-08 16:45:20|14707.8|14706.8|14709|14708|14709|14708|14707.2|14706.2|44
1644338730000|2022-02-08 16:45:30|14708.8|14707.8|14709.1|14708.1|14711.5|14710.5|14708.3|14707.3|75
1644338740000|2022-02-08 16:45:40|14709|14708|14712.3|14711.3|14713.6|14712.6|14707.3|14706.3|190
1644338750000|2022-02-08 16:45:50|14712.5|14711.5|14714.5|14713.5|14715.3|14714.3|14711.8|14710.8|176
1644338760000|2022-02-08 16:46:00|14715|14714|14710|14709|14715|14714|14709.5|14708.5|171
1644338770000|2022-02-08 16:46:10|14709.2|14708.2|14710.2|14709.2|14711.7|14710.7|14707.7|14706.7|98
1644338780000|2022-02-08 16:46:20|14710.6|14709.6|14710.7|14709.7|14710.8|14709.8|14709.2|14708.2|56
1644338790000|2022-02-08 16:46:30|14710.6|14709.6|14710.6|14709.6|14710.7|14709.7|14708.6|14707.6|44
1644338800000|2022-02-08 16:46:40|14710.8|14709.8|14717.2|14716.2|14719.1|14718.1|14710.8|14709.8|313
1644338810000|2022-02-08 16:46:50|14717.3|14716.3|14717.2|14716.2|14718.1|14717.1|14716|14715|147
1644338820000|2022-02-08 16:47:00|14716.7|14715.7|14717.2|14716.2|14717.5|14716.5|14711.5|14710.5|166
1644338830000|2022-02-08 16:47:10|14717.7|14716.7|14716.2|14715.2|14719|14718|14716|14715|105
1644338840000|2022-02-08 16:47:20|14716.6|14715.6|14710.1|14709.1|14716.6|14715.6|14709.8|14708.8|205
1644338850000|2022-02-08 16:47:30|14710|14709|14713.2|14712.2|14713.7|14712.7|14709.6|14708.6|131
1644338860000|2022-02-08 16:47:40|14713.1|14712.1|14712.7|14711.7|14713.1|14712.1|14709.3|14708.3|105
1644338870000|2022-02-08 16:47:50|14712.8|14711.8|14711.8|14710.8|14714|14713|14711.2|14710.2|72
1644338880000|2022-02-08 16:48:00|14712|14711|14712.2|14711.2|14714.2|14713.2|14710.7|14709.7|65
1644338890000|2022-02-08 16:48:10|14712.7|14711.7|14714|14713|14714.3|14713.3|14712.2|14711.2|66
1644338900000|2022-02-08 16:48:20|14713.8|14712.8|14717.8|14716.8|14718.1|14717.1|14713.7|14712.7|95
1644338910000|2022-02-08 16:48:30|14718.1|14717.1|14714.8|14713.8|14718.1|14717.1|14714.5|14713.5|71
1644338920000|2022-02-08 16:48:40|14715|14714|14713.3|14712.3|14715.5|14714.5|14713.3|14712.3|56
1644338930000|2022-02-08 16:48:50|14713.2|14712.2|14715.1|14714.1|14716.2|14715.2|14712.1|14711.1|107
1644338940000|2022-02-08 16:49:00|14714.8|14713.8|14711.2|14710.2|14716|14715|14710.7|14709.7|107
1644338950000|2022-02-08 16:49:10|14710.8|14709.8|14706.7|14705.7|14711.6|14710.6|14706.6|14705.6|290
1644338960000|2022-02-08 16:49:20|14706.2|14705.2|14703.8|14702.8|14706.6|14705.6|14702.2|14701.2|313
1644338970000|2022-02-08 16:49:30|14703.7|14702.7|14703.8|14702.8|14705.2|14704.2|14702.5|14701.5|164
1644338980000|2022-02-08 16:49:40|14703.7|14702.7|14703.8|14702.8|14704.6|14703.6|14702.2|14701.2|56
1644338990000|2022-02-08 16:49:50|14703.6|14702.6|14702.7|14701.7|14705.8|14704.8|14701.5|14700.5|124
1644339000000|2022-02-08 16:50:00|14702.5|14701.5|14696.6|14695.6|14704.6|14703.6|14696.1|14695.1|240
1644339010000|2022-02-08 16:50:10|14696.5|14695.5|14690|14689|14699.1|14698.1|14689.5|14688.5|268
1644339020000|2022-02-08 16:50:20|14689.7|14688.7|14693.6|14692.6|14693.6|14692.6|14689.5|14688.5|290
1644339030000|2022-02-08 16:50:30|14693.3|14692.3|14697.5|14696.5|14699|14698|14692.1|14691.1|227
1644339040000|2022-02-08 16:50:40|14697.6|14696.6|14701.1|14700.1|14701.5|14700.5|14697.5|14696.5|216
1644339050000|2022-02-08 16:50:50|14700.7|14699.7|14702.6|14701.6|14704.2|14703.2|14699.8|14698.8|231
1644339060000|2022-02-08 16:51:00|14702.8|14701.8|14702.7|14701.7|14709.3|14708.3|14702.2|14701.2|604
1644339070000|2022-02-08 16:51:10|14702.8|14701.8|14709|14708|14710.2|14709.2|14702.2|14701.2|243
1644339080000|2022-02-08 16:51:20|14708.7|14707.7|14707.8|14706.8|14709.1|14708.1|14706.6|14705.6|127
1644339090000|2022-02-08 16:51:30|14709.7|14708.7|14706.5|14705.5|14709.7|14708.7|14705|14704|119
1644339100000|2022-02-08 16:51:40|14706.3|14705.3|14707.3|14706.3|14708.3|14707.3|14701.7|14700.7|474
1644339110000|2022-02-08 16:51:50|14708|14707|14708.8|14707.8|14710.3|14709.3|14707.3|14706.3|77
1644339120000|2022-02-08 16:52:00|14708.6|14707.6|14710.1|14709.1|14710.1|14709.1|14706|14705|88
1644339130000|2022-02-08 16:52:10|14710.2|14709.2|14711.3|14710.3|14713.7|14712.7|14709.8|14708.8|157
1644339140000|2022-02-08 16:52:20|14711.5|14710.5|14712.8|14711.8|14717.2|14716.2|14711.5|14710.5|196
1644339150000|2022-02-08 16:52:30|14713.1|14712.1|14707.7|14706.7|14713.2|14712.2|14707.5|14706.5|147
1644339160000|2022-02-08 16:52:40|14706.1|14705.1|14704.5|14703.5|14708|14707|14704.5|14703.5|110
1644339170000|2022-02-08 16:52:50|14704.3|14703.3|14709.5|14708.5|14709.6|14708.6|14703.3|14702.3|112
1644339180000|2022-02-08 16:53:00|14709|14708|14706|14705|14710|14709|14705.3|14704.3|65
1644339190000|2022-02-08 16:53:10|14706.3|14705.3|14703.3|14702.3|14706.7|14705.7|14702.5|14701.5|123
1644339200000|2022-02-08 16:53:20|14703.2|14702.2|14704.3|14703.3|14704.5|14703.5|14702.5|14701.5|71
1644339210000|2022-02-08 16:53:30|14704.8|14703.8|14703.8|14702.8|14706.1|14705.1|14703.3|14702.3|73
1644339220000|2022-02-08 16:53:40|14704|14703|14701.6|14700.6|14704.7|14703.7|14700.7|14699.7|106
1644339230000|2022-02-08 16:53:50|14701.3|14700.3|14700.8|14699.8|14702.5|14701.5|14700|14699|129
1644339240000|2022-02-08 16:54:00|14701.7|14700.7|14699.7|14698.7|14702.1|14701.1|14697.2|14696.2|146
1644339250000|2022-02-08 16:54:10|14699.8|14698.8|14697.7|14696.7|14700.2|14699.2|14697.5|14696.5|78
1644339260000|2022-02-08 16:54:20|14698.2|14697.2|14699.5|14698.5|14699.5|14698.5|14697.5|14696.5|80
1644339270000|2022-02-08 16:54:30|14699.8|14698.8|14696.6|14695.6|14700.7|14699.7|14696.6|14695.6|75
1644339280000|2022-02-08 16:54:40|14696.7|14695.7|14699.5|14698.5|14700.6|14699.6|14696|14695|118
1644339290000|2022-02-08 16:54:50|14699.3|14698.3|14701.3|14700.3|14703.5|14702.5|14697.5|14696.5|143
1644339300000|2022-02-08 16:55:00|14701.6|14700.6|14702.3|14701.3|14704.2|14703.2|14701.3|14700.3|99
1644339310000|2022-02-08 16:55:10|14702.5|14701.5|14705.3|14704.3|14706.7|14705.7|14701.8|14700.8|135
1644339320000|2022-02-08 16:55:20|14705.2|14704.2|14704.6|14703.6|14705.5|14704.5|14702.2|14701.2|53
1644339330000|2022-02-08 16:55:30|14704.8|14703.8|14705.1|14704.1|14706.1|14705.1|14703.7|14702.7|66
1644339340000|2022-02-08 16:55:40|14705.2|14704.2|14708.3|14707.3|14710.8|14709.8|14705|14704|177
1644339350000|2022-02-08 16:55:50|14708.2|14707.2|14709.2|14708.2|14711|14710|14708.2|14707.2|99
1644339360000|2022-02-08 16:56:00|14709.3|14708.3|14704.1|14703.1|14709.7|14708.7|14703.8|14702.8|124
1644339370000|2022-02-08 16:56:10|14703.3|14702.3|14699.7|14698.7|14704|14703|14699.7|14698.7|107
1644339380000|2022-02-08 16:56:20|14700|14699|14701.6|14700.6|14702|14701|14698.2|14697.2|109
1644339390000|2022-02-08 16:56:30|14701.5|14700.5|14704.2|14703.2|14705.8|14704.8|14700.6|14699.6|106
1644339400000|2022-02-08 16:56:40|14704.3|14703.3|14703.7|14702.7|14706|14705|14703.3|14702.3|71
1644339410000|2022-02-08 16:56:50|14703.6|14702.6|14702|14701|14703.8|14702.8|14700.6|14699.6|70
1644339420000|2022-02-08 16:57:00|14701.8|14700.8|14705|14704|14705.6|14704.6|14700.8|14699.8|146
1644339430000|2022-02-08 16:57:10|14704.8|14703.8|14703.7|14702.7|14706.5|14705.5|14702.8|14701.8|89
1644339440000|2022-02-08 16:57:20|14704.1|14703.1|14705.5|14704.5|14705.8|14704.8|14703.3|14702.3|86
1644339450000|2022-02-08 16:57:30|14705.3|14704.3|14707|14706|14707.6|14706.6|14704.1|14703.1|130
1644339460000|2022-02-08 16:57:40|14707.1|14706.1|14706.6|14705.6|14708.1|14707.1|14705.1|14704.1|82
1644339470000|2022-02-08 16:57:50|14706.5|14705.5|14708.2|14707.2|14708.8|14707.8|14706|14705|84
1644339480000|2022-02-08 16:58:00|14708.5|14707.5|14705.3|14704.3|14711.5|14710.5|14705.3|14704.3|205
1644339490000|2022-02-08 16:58:10|14705.5|14704.5|14701.1|14700.1|14706.6|14705.6|14695.1|14694.1|314
1644339500000|2022-02-08 16:58:20|14700.8|14699.8|14700.6|14699.6|14704.7|14703.7|14700.6|14699.6|255
1644339510000|2022-02-08 16:58:30|14701.3|14700.3|14701.7|14700.7|14705.2|14704.2|14701.1|14700.1|111
1644339520000|2022-02-08 16:58:40|14701.8|14700.8|14699.2|14698.2|14703.1|14702.1|14695.2|14694.2|159
1644339530000|2022-02-08 16:58:50|14699.3|14698.3|14702|14701|14702.5|14701.5|14699.3|14698.3|84
1644339540000|2022-02-08 16:59:00|14701.7|14700.7|14698.8|14697.8|14702.5|14701.5|14698|14697|298
1644339550000|2022-02-08 16:59:10|14698.5|14697.5|14702.1|14701.1|14703.5|14702.5|14698.1|14697.1|116
1644339560000|2022-02-08 16:59:20|14702|14701|14699.7|14698.7|14703|14702|14699.6|14698.6|51
1644339570000|2022-02-08 16:59:30|14700.2|14699.2|14698.7|14697.7|14700.6|14699.6|14698.7|14697.7|52
1644339580000|2022-02-08 16:59:40|14698.3|14697.3|14704|14703|14704|14703|14698|14697|114
1644339590000|2022-02-08 16:59:50|14703.8|14702.8|14704|14703|14706.1|14705.1|14703.7|14702.7|71
1644339600000|2022-02-08 17:00:00|14704.1|14703.1|14702.1|14701.1|14707.1|14706.1|14699.6|14698.6|195
1644339610000|2022-02-08 17:00:10|14701.8|14700.8|14707.1|14706.1|14708.2|14707.2|14699.1|14698.1|166
1644339620000|2022-02-08 17:00:20|14707.2|14706.2|14706.5|14705.5|14709.1|14708.1|14705.1|14704.1|110
1644339630000|2022-02-08 17:00:30|14706.3|14705.3|14707.8|14706.8|14710.6|14709.6|14706.3|14705.3|92
1644339640000|2022-02-08 17:00:40|14707.3|14706.3|14709.2|14708.2|14710.2|14709.2|14707.2|14706.2|43
1644339650000|2022-02-08 17:00:50|14709.8|14708.8|14715|14714|14716.1|14715.1|14709.3|14708.3|190
1644339660000|2022-02-08 17:01:00|14715.6|14714.6|14723.3|14722.3|14725.7|14724.7|14715.6|14714.6|632
1644339670000|2022-02-08 17:01:10|14723.2|14722.2|14723.6|14722.6|14723.8|14722.8|14719.7|14718.7|314
1644339680000|2022-02-08 17:01:20|14723.3|14722.3|14722.1|14721.1|14724|14723|14721|14720|235
1644339690000|2022-02-08 17:01:30|14722.5|14721.5|14722.3|14721.3|14723.3|14722.3|14721|14720|99
1644339700000|2022-02-08 17:01:40|14722.1|14721.1|14723.3|14722.3|14724.1|14723.1|14722|14721|86
1644339710000|2022-02-08 17:01:50|14723.2|14722.2|14727|14726|14728.3|14727.3|14723.2|14722.2|346
1644339720000|2022-02-08 17:02:00|14726.5|14725.5|14722.2|14721.2|14727.2|14726.2|14721.1|14720.1|214
1644339730000|2022-02-08 17:02:10|14722.1|14721.1|14719.1|14718.1|14722.2|14721.2|14718|14717|169
1644339740000|2022-02-08 17:02:20|14719.5|14718.5|14719.3|14718.3|14719.6|14718.6|14716.7|14715.7|130
1644339750000|2022-02-08 17:02:30|14719.6|14718.6|14718.1|14717.1|14720.1|14719.1|14716.5|14715.5|110
1644339760000|2022-02-08 17:02:40|14717.8|14716.8|14717.5|14716.5|14719|14718|14716.6|14715.6|84
1644339770000|2022-02-08 17:02:50|14717.6|14716.6|14716.5|14715.5|14718|14717|14716.1|14715.1|47
1644339780000|2022-02-08 17:03:00|14716.3|14715.3|14712.1|14711.1|14716.3|14715.3|14711.2|14710.2|192
1644339790000|2022-02-08 17:03:10|14711.8|14710.8|14710.6|14709.6|14713.3|14712.3|14709.3|14708.3|207
1644339800000|2022-02-08 17:03:20|14710.5|14709.5|14712.5|14711.5|14712.5|14711.5|14708.6|14707.6|135
1644339810000|2022-02-08 17:03:30|14714.5|14713.5|14712.7|14711.7|14717.5|14716.5|14712.2|14711.2|179
1644339820000|2022-02-08 17:03:40|14712.2|14711.2|14713.1|14712.1|14714.1|14713.1|14711.5|14710.5|61
1644339830000|2022-02-08 17:03:50|14712.6|14711.6|14710|14709|14712.6|14711.6|14708.3|14707.3|129
1644339840000|2022-02-08 17:04:00|14710.3|14709.3|14710.7|14709.7|14711.6|14710.6|14708.2|14707.2|130
1644339850000|2022-02-08 17:04:10|14711|14710|14707.3|14706.3|14711|14710|14706.5|14705.5|147
1644339860000|2022-02-08 17:04:20|14707|14706|14710.5|14709.5|14710.5|14709.5|14706.2|14705.2|145
1644339870000|2022-02-08 17:04:30|14710.7|14709.7|14710.8|14709.8|14713.2|14712.2|14710.1|14709.1|100
1644339880000|2022-02-08 17:04:40|14710.7|14709.7|14707.7|14706.7|14710.7|14709.7|14707.2|14706.2|72
1644339890000|2022-02-08 17:04:50|14707.8|14706.8|14705.3|14704.3|14708.1|14707.1|14704.1|14703.1|148
1644339900000|2022-02-08 17:05:00|14705.2|14704.2|14704|14703|14706.7|14705.7|14703.2|14702.2|197
1644339910000|2022-02-08 17:05:10|14703.8|14702.8|14698.1|14697.1|14704.1|14703.1|14698|14697|218
1644339920000|2022-02-08 17:05:20|14698|14697|14700.7|14699.7|14700.7|14699.7|14695.5|14694.5|225
1644339930000|2022-02-08 17:05:30|14700.5|14699.5|14700.7|14699.7|14703.5|14702.5|14699.7|14698.7|160
1644339940000|2022-02-08 17:05:40|14700.8|14699.8|14692.7|14691.7|14700.8|14699.8|14690.1|14689.1|383
1644339950000|2022-02-08 17:05:50|14692.6|14691.6|14696.5|14695.5|14697.3|14696.3|14689.8|14688.8|274
1644339960000|2022-02-08 17:06:00|14696.3|14695.3|14694.8|14693.8|14699.1|14698.1|14694.5|14693.5|180
1644339970000|2022-02-08 17:06:10|14694.7|14693.7|14696.8|14695.8|14696.8|14695.8|14692.7|14691.7|142
1644339980000|2022-02-08 17:06:20|14697.1|14696.1|14697.6|14696.6|14698.8|14697.8|14696.5|14695.5|165
1644339990000|2022-02-08 17:06:30|14696.8|14695.8|14698.1|14697.1|14698.5|14697.5|14696.3|14695.3|72
1644340000000|2022-02-08 17:06:40|14698|14697|14700.3|14699.3|14701|14700|14697|14696|123
1644340010000|2022-02-08 17:06:50|14700.5|14699.5|14700|14699|14701.2|14700.2|14699.3|14698.3|85
1644340020000|2022-02-08 17:07:00|14700.1|14699.1|14698|14697|14701.2|14700.2|14697.8|14696.8|108
1644340030000|2022-02-08 17:07:10|14698.3|14697.3|14699.2|14698.2|14701.1|14700.1|14698.2|14697.2|110
1644340040000|2022-02-08 17:07:20|14699.7|14698.7|14698|14697|14700.5|14699.5|14697|14696|79
1644340050000|2022-02-08 17:07:30|14697.8|14696.8|14696.8|14695.8|14698.8|14697.8|14696.5|14695.5|154
1644340060000|2022-02-08 17:07:40|14696.7|14695.7|14696.2|14695.2|14697|14696|14695.2|14694.2|97
1644340070000|2022-02-08 17:07:50|14696.1|14695.1|14694|14693|14697|14696|14694|14693|150
1644340080000|2022-02-08 17:08:00|14694.2|14693.2|14693.2|14692.2|14696.3|14695.3|14693|14692|161
1644340090000|2022-02-08 17:08:10|14693.1|14692.1|14691|14690|14694.2|14693.2|14689.7|14688.7|223
1644340100000|2022-02-08 17:08:20|14690.8|14689.8|14683.1|14682.1|14692.1|14691.1|14683|14682|314
1644340110000|2022-02-08 17:08:30|14683|14682|14683.8|14682.8|14686.1|14685.1|14682.3|14681.3|299
1644340120000|2022-02-08 17:08:40|14683.7|14682.7|14683|14682|14684.8|14683.8|14682.3|14681.3|116
1644340130000|2022-02-08 17:08:50|14682.6|14681.6|14677.7|14676.7|14682.6|14681.6|14676.1|14675.1|321
1644340140000|2022-02-08 17:09:00|14677.8|14676.8|14684.6|14683.6|14684.7|14683.7|14677.8|14676.8|196
1644340150000|2022-02-08 17:09:10|14684.5|14683.5|14682.1|14681.1|14685.2|14684.2|14681|14680|123
1644340160000|2022-02-08 17:09:20|14682.2|14681.2|14685.2|14684.2|14685.2|14684.2|14680.2|14679.2|114
1644340170000|2022-02-08 17:09:30|14685.6|14684.6|14684.7|14683.7|14687.5|14686.5|14683.7|14682.7|144
1644340180000|2022-02-08 17:09:40|14684.8|14683.8|14682|14681|14684.8|14683.8|14681.7|14680.7|75
1644340190000|2022-02-08 17:09:50|14682.1|14681.1|14683.6|14682.6|14684.2|14683.2|14682.1|14681.1|67
1644340200000|2022-02-08 17:10:00|14683.7|14682.7|14684.7|14683.7|14686.7|14685.7|14683.3|14682.3|243
1644340210000|2022-02-08 17:10:10|14684.6|14683.6|14682.6|14681.6|14685|14684|14679.5|14678.5|193
1644340220000|2022-02-08 17:10:20|14682.7|14681.7|14683.6|14682.6|14685.3|14684.3|14681.7|14680.7|112
1644340230000|2022-02-08 17:10:30|14683.5|14682.5|14685.7|14684.7|14687.2|14686.2|14682.8|14681.8|167
1644340240000|2022-02-08 17:10:40|14685.8|14684.8|14689.7|14688.7|14690.3|14689.3|14684.8|14683.8|256
1644340250000|2022-02-08 17:10:50|14690|14689|14690.3|14689.3|14690.8|14689.8|14688.1|14687.1|140
1644340260000|2022-02-08 17:11:00|14690.2|14689.2|14691.3|14690.3|14693.5|14692.5|14690|14689|184
1644340270000|2022-02-08 17:11:10|14691.5|14690.5|14694|14693|14696.7|14695.7|14691.5|14690.5|236
1644340280000|2022-02-08 17:11:20|14694.1|14693.1|14689.2|14688.2|14694.1|14693.1|14688.7|14687.7|216
1644340290000|2022-02-08 17:11:30|14689.5|14688.5|14693.5|14692.5|14694.1|14693.1|14688.7|14687.7|107
1644340300000|2022-02-08 17:11:40|14693.3|14692.3|14692|14691|14693.5|14692.5|14690.8|14689.8|67
1644340310000|2022-02-08 17:11:50|14692.2|14691.2|14690.1|14689.1|14693.5|14692.5|14689.1|14688.1|134
1644340320000|2022-02-08 17:12:00|14690.2|14689.2|14688.2|14687.2|14690.8|14689.8|14687.7|14686.7|68
1644340330000|2022-02-08 17:12:10|14688.1|14687.1|14685|14684|14689|14688|14683.5|14682.5|186
1644340340000|2022-02-08 17:12:20|14684.8|14683.8|14687.7|14686.7|14688.7|14687.7|14683.6|14682.6|157
1644340350000|2022-02-08 17:12:30|14687.6|14686.6|14687.7|14686.7|14690|14689|14686.7|14685.7|92
1644340360000|2022-02-08 17:12:40|14687.8|14686.8|14689.5|14688.5|14692|14691|14687.7|14686.7|117
1644340370000|2022-02-08 17:12:50|14689.6|14688.6|14685.3|14684.3|14689.6|14688.6|14683.2|14682.2|97
1644340380000|2022-02-08 17:13:00|14685.5|14684.5|14683.2|14682.2|14685.8|14684.8|14682|14681|127
1644340390000|2022-02-08 17:13:10|14683.3|14682.3|14685.5|14684.5|14686.8|14685.8|14683.2|14682.2|77
1644340400000|2022-02-08 17:13:20|14686.1|14685.1|14686.7|14685.7|14687.7|14686.7|14685.5|14684.5|66
1644340410000|2022-02-08 17:13:30|14686.6|14685.6|14684|14683|14687.1|14686.1|14680.5|14679.5|156
1644340420000|2022-02-08 17:13:40|14683.8|14682.8|14683.3|14682.3|14686.5|14685.5|14683.1|14682.1|74
1644340430000|2022-02-08 17:13:50|14683.5|14682.5|14688.1|14687.1|14689.5|14688.5|14682.3|14681.3|105
1644340440000|2022-02-08 17:14:00|14687.6|14686.6|14682.8|14681.8|14688.6|14687.6|14682|14681|161
1644340450000|2022-02-08 17:14:10|14682.7|14681.7|14679.6|14678.6|14684.3|14683.3|14677.2|14676.2|204
1644340460000|2022-02-08 17:14:20|14679.1|14678.1|14687.7|14686.7|14688.3|14687.3|14677.6|14676.6|216
1644340470000|2022-02-08 17:14:30|14687.6|14686.6|14686.1|14685.1|14688.2|14687.2|14685.8|14684.8|125
1644340480000|2022-02-08 17:14:40|14685.8|14684.8|14685.3|14684.3|14687.8|14686.8|14683.7|14682.7|117
1644340490000|2022-02-08 17:14:50|14685.6|14684.6|14683.6|14682.6|14686.1|14685.1|14682.2|14681.2|107
1644340500000|2022-02-08 17:15:00|14683.7|14682.7|14676.7|14675.7|14685|14684|14674.2|14673.2|417
1644340510000|2022-02-08 17:15:10|14676.8|14675.8|14683|14682|14683|14682|14676.2|14675.2|116
1644340520000|2022-02-08 17:15:20|14682.8|14681.8|14683.3|14682.3|14685.1|14684.1|14682.1|14681.1|148
1644340530000|2022-02-08 17:15:30|14683.6|14682.6|14681.8|14680.8|14683.6|14682.6|14680.2|14679.2|62
1644340540000|2022-02-08 17:15:40|14681.7|14680.7|14685.3|14684.3|14687.5|14686.5|14681.6|14680.6|142
1644340550000|2022-02-08 17:15:50|14686.1|14685.1|14685.3|14684.3|14687.3|14686.3|14684.6|14683.6|58
1644340560000|2022-02-08 17:16:00|14685.2|14684.2|14691.8|14690.8|14693.3|14692.3|14685.2|14684.2|204
1644340570000|2022-02-08 17:16:10|14692|14691|14691|14690|14692.3|14691.3|14690.1|14689.1|63
1644340580000|2022-02-08 17:16:20|14691.1|14690.1|14693.3|14692.3|14694.7|14693.7|14690.7|14689.7|92
1644340590000|2022-02-08 17:16:30|14693.7|14692.7|14695.6|14694.6|14696.1|14695.1|14691.8|14690.8|111
1644340600000|2022-02-08 17:16:40|14695.5|14694.5|14696.8|14695.8|14699.3|14698.3|14695.5|14694.5|180
1644340610000|2022-02-08 17:16:50|14697.5|14696.5|14698.1|14697.1|14698.3|14697.3|14696.8|14695.8|84
1644340620000|2022-02-08 17:17:00|14698.3|14697.3|14696.3|14695.3|14698.8|14697.8|14696.2|14695.2|114
1644340630000|2022-02-08 17:17:10|14696.5|14695.5|14692.7|14691.7|14697.1|14696.1|14691.2|14690.2|159
1644340640000|2022-02-08 17:17:20|14693.1|14692.1|14697.5|14696.5|14698|14697|14692.3|14691.3|93
1644340650000|2022-02-08 17:17:30|14697.6|14696.6|14694.8|14693.8|14698.7|14697.7|14694.8|14693.8|86
1644340660000|2022-02-08 17:17:40|14695.1|14694.1|14693.6|14692.6|14695.5|14694.5|14693.1|14692.1|117
1644340670000|2022-02-08 17:17:50|14693.5|14692.5|14693.8|14692.8|14696.5|14695.5|14693.1|14692.1|42
1644340680000|2022-02-08 17:18:00|14694.6|14693.6|14692.6|14691.6|14695|14694|14692.1|14691.1|59
1644340690000|2022-02-08 17:18:10|14692.5|14691.5|14693.1|14692.1|14693.3|14692.3|14688.2|14687.2|153
1644340700000|2022-02-08 17:18:20|14692.8|14691.8|14693.1|14692.1|14695|14694|14691.8|14690.8|59
1644340710000|2022-02-08 17:18:30|14693.3|14692.3|14694.5|14693.5|14694.5|14693.5|14692.2|14691.2|36
1644340720000|2022-02-08 17:18:40|14694.3|14693.3|14699.8|14698.8|14701.1|14700.1|14694.3|14693.3|133
1644340730000|2022-02-08 17:18:50|14700.1|14699.1|14700.7|14699.7|14702.1|14701.1|14699.6|14698.6|151
1644340740000|2022-02-08 17:19:00|14700.5|14699.5|14701.6|14700.6|14702.1|14701.1|14699.6|14698.6|78
1644340750000|2022-02-08 17:19:10|14701.5|14700.5|14701|14700|14701.8|14700.8|14699.7|14698.7|43
1644340760000|2022-02-08 17:19:20|14700|14699|14698.6|14697.6|14703.3|14702.3|14698.6|14697.6|108
1644340770000|2022-02-08 17:19:30|14698.2|14697.2|14700.3|14699.3|14701|14700|14698|14697|68
1644340780000|2022-02-08 17:19:40|14700.6|14699.6|14701.1|14700.1|14701.8|14700.8|14699.8|14698.8|24
1644340790000|2022-02-08 17:19:50|14701.2|14700.2|14701.2|14700.2|14702.5|14701.5|14699.3|14698.3|66
1644340800000|2022-02-08 17:20:00|14701.1|14700.1|14701.2|14700.2|14704.2|14703.2|14700.3|14699.3|213
1644340810000|2022-02-08 17:20:10|14701.1|14700.1|14699.2|14698.2|14701.3|14700.3|14697.6|14696.6|119
1644340820000|2022-02-08 17:20:20|14698.6|14697.6|14695.6|14694.6|14699.8|14698.8|14694.8|14693.8|117
1644340830000|2022-02-08 17:20:30|14694.8|14693.8|14697.6|14696.6|14697.8|14696.8|14694|14693|103
1644340840000|2022-02-08 17:20:40|14697.7|14696.7|14699.1|14698.1|14701.8|14700.8|14697|14696|98
1644340850000|2022-02-08 17:20:50|14699.2|14698.2|14698.7|14697.7|14700|14699|14697.6|14696.6|114
1644340860000|2022-02-08 17:21:00|14698.8|14697.8|14698.6|14697.6|14699.8|14698.8|14697|14696|74
1644340870000|2022-02-08 17:21:10|14698.7|14697.7|14701|14700|14701.2|14700.2|14695.6|14694.6|104
1644340880000|2022-02-08 17:21:20|14701.1|14700.1|14705.1|14704.1|14705.5|14704.5|14700.8|14699.8|177
1644340890000|2022-02-08 17:21:30|14705.2|14704.2|14709.8|14708.8|14710.8|14709.8|14705|14704|348
1644340900000|2022-02-08 17:21:40|14710|14709|14711.1|14710.1|14714|14713|14710|14709|331
1644340910000|2022-02-08 17:21:50|14711.2|14710.2|14711|14710|14713.6|14712.6|14710.5|14709.5|82
1644340920000|2022-02-08 17:22:00|14710.6|14709.6|14707.5|14706.5|14711.5|14710.5|14707.5|14706.5|145
1644340930000|2022-02-08 17:22:10|14707.3|14706.3|14707.5|14706.5|14709|14708|14707|14706|97
1644340940000|2022-02-08 17:22:20|14708.3|14707.3|14708.8|14707.8|14710.7|14709.7|14707.2|14706.2|74
1644340950000|2022-02-08 17:22:30|14708.7|14707.7|14708.3|14707.3|14710.3|14709.3|14708.2|14707.2|55
1644340960000|2022-02-08 17:22:40|14708.5|14707.5|14707.8|14706.8|14709.3|14708.3|14707.1|14706.1|88
1644340970000|2022-02-08 17:22:50|14707.7|14706.7|14710.3|14709.3|14711|14710|14707.7|14706.7|60
1644340980000|2022-02-08 17:23:00|14710.2|14709.2|14708.6|14707.6|14710.2|14709.2|14708.2|14707.2|45
1644340990000|2022-02-08 17:23:10|14708.5|14707.5|14707.6|14706.6|14708.8|14707.8|14705.6|14704.6|44
1644341000000|2022-02-08 17:23:20|14707.2|14706.2|14706.7|14705.7|14707.6|14706.6|14705.2|14704.2|61
1644341010000|2022-02-08 17:23:30|14706.8|14705.8|14708.1|14707.1|14708.8|14707.8|14706.1|14705.1|43
1644341020000|2022-02-08 17:23:40|14708|14707|14708.3|14707.3|14710|14709|14707.3|14706.3|67
1644341030000|2022-02-08 17:23:50|14708.5|14707.5|14707|14706|14708.7|14707.7|14706.2|14705.2|84
1644341040000|2022-02-08 17:24:00|14707.6|14706.6|14706.3|14705.3|14708.8|14707.8|14704.7|14703.7|106
1644341050000|2022-02-08 17:24:10|14707.6|14706.6|14706.8|14705.8|14708.1|14707.1|14705.1|14704.1|49
1644341060000|2022-02-08 17:24:20|14706.7|14705.7|14707|14706|14707.8|14706.8|14705.1|14704.1|37
1644341070000|2022-02-08 17:24:30|14707.5|14706.5|14708.3|14707.3|14708.6|14707.6|14706.8|14705.8|33
1644341080000|2022-02-08 17:24:40|14708.2|14707.2|14706.3|14705.3|14708.2|14707.2|14706.2|14705.2|39
1644341090000|2022-02-08 17:24:50|14706.5|14705.5|14704.1|14703.1|14707.6|14706.6|14703.8|14702.8|66
1644341100000|2022-02-08 17:25:00|14704.2|14703.2|14709.1|14708.1|14709.6|14708.6|14704.1|14703.1|71
1644341110000|2022-02-08 17:25:10|14709|14708|14706.5|14705.5|14709.3|14708.3|14705|14704|40
1644341120000|2022-02-08 17:25:20|14706.6|14705.6|14702.8|14701.8|14707.3|14706.3|14702.5|14701.5|83
1644341130000|2022-02-08 17:25:30|14702.7|14701.7|14704.2|14703.2|14704.7|14703.7|14700|14699|134
1644341140000|2022-02-08 17:25:40|14703.8|14702.8|14703.6|14702.6|14704.1|14703.1|14700.5|14699.5|124
1644341150000|2022-02-08 17:25:50|14703.3|14702.3|14702.3|14701.3|14704.5|14703.5|14701.5|14700.5|65
1644341160000|2022-02-08 17:26:00|14702.2|14701.2|14706.5|14705.5|14707.5|14706.5|14702|14701|93
1644341170000|2022-02-08 17:26:10|14706.8|14705.8|14707.3|14706.3|14709.7|14708.7|14706.5|14705.5|145
1644341180000|2022-02-08 17:26:20|14707.5|14706.5|14708.7|14707.7|14708.7|14707.7|14706.6|14705.6|36
1644341190000|2022-02-08 17:26:30|14708.6|14707.6|14706.5|14705.5|14712|14711|14706.5|14705.5|113
1644341200000|2022-02-08 17:26:40|14706.7|14705.7|14708.1|14707.1|14708.2|14707.2|14704.2|14703.2|91
1644341210000|2022-02-08 17:26:50|14708|14707|14708.7|14707.7|14710|14709|14706.6|14705.6|91
1644341220000|2022-02-08 17:27:00|14708.8|14707.8|14707.7|14706.7|14712.6|14711.6|14707.7|14706.7|107
1644341230000|2022-02-08 17:27:10|14708|14707|14707.6|14706.6|14708.8|14707.8|14705.5|14704.5|79
1644341240000|2022-02-08 17:27:20|14707.7|14706.7|14702.5|14701.5|14707.8|14706.8|14702.2|14701.2|103
1644341250000|2022-02-08 17:27:30|14701.5|14700.5|14703.1|14702.1|14704.2|14703.2|14700.5|14699.5|114
1644341260000|2022-02-08 17:27:40|14703.2|14702.2|14706|14705|14706|14705|14702.1|14701.1|41
1644341270000|2022-02-08 17:27:50|14706.2|14705.2|14705|14704|14707.2|14706.2|14703.2|14702.2|104
1644341280000|2022-02-08 17:28:00|14704.8|14703.8|14705.7|14704.7|14706.1|14705.1|14701.7|14700.7|83
1644341290000|2022-02-08 17:28:10|14705.8|14704.8|14707.8|14706.8|14709.5|14708.5|14705.5|14704.5|93
1644341300000|2022-02-08 17:28:20|14708|14707|14707.6|14706.6|14709.7|14708.7|14706.5|14705.5|60
1644341310000|2022-02-08 17:28:30|14707.7|14706.7|14705.6|14704.6|14707.8|14706.8|14702.5|14701.5|71
1644341320000|2022-02-08 17:28:40|14705.5|14704.5|14708.2|14707.2|14709.3|14708.3|14705.3|14704.3|65
1644341330000|2022-02-08 17:28:50|14708.3|14707.3|14708.3|14707.3|14708.8|14707.8|14707.5|14706.5|28
1644341340000|2022-02-08 17:29:00|14708.2|14707.2|14709.2|14708.2|14709.2|14708.2|14706.7|14705.7|60
1644341350000|2022-02-08 17:29:10|14709.5|14708.5|14712.1|14711.1|14713.1|14712.1|14708|14707|112
1644341360000|2022-02-08 17:29:20|14712.3|14711.3|14711.8|14710.8|14713.2|14712.2|14711.3|14710.3|57
1644341370000|2022-02-08 17:29:30|14712.1|14711.1|14711.7|14710.7|14712.6|14711.6|14710.1|14709.1|52
1644341380000|2022-02-08 17:29:40|14711.6|14710.6|14715.5|14714.5|14715.8|14714.8|14710.3|14709.3|211
1644341390000|2022-02-08 17:29:50|14715.1|14714.1|14715.1|14714.1|14717|14716|14714|14713|182
1644341400000|2022-02-08 17:30:00|14715|14714|14716|14715|14718.6|14717.6|14715|14714|235
1644341410000|2022-02-08 17:30:10|14717.1|14716.1|14720.6|14719.6|14721.7|14720.7|14716.5|14715.5|315
1644341420000|2022-02-08 17:30:20|14720|14719|14720.1|14719.1|14721.8|14720.8|14718.5|14717.5|197
1644341430000|2022-02-08 17:30:30|14720.3|14719.3|14721.2|14720.2|14722.2|14721.2|14719.7|14718.7|98
1644341440000|2022-02-08 17:30:40|14721|14720|14723.3|14722.3|14724.2|14723.2|14720|14719|207
1644341450000|2022-02-08 17:30:50|14723.5|14722.5|14722.7|14721.7|14724.6|14723.6|14721|14720|103
1644341460000|2022-02-08 17:31:00|14722.8|14721.8|14726.7|14725.7|14727|14726|14722.8|14721.8|187
1644341470000|2022-02-08 17:31:10|14726.1|14725.1|14732.2|14731.2|14732.2|14731.2|14725.7|14724.7|413
1644341480000|2022-02-08 17:31:20|14731.7|14730.7|14732.8|14731.8|14733.7|14732.7|14730.6|14729.6|312
1644341490000|2022-02-08 17:31:30|14733|14732|14736|14735|14736.1|14735.1|14732.7|14731.7|397
1644341500000|2022-02-08 17:31:40|14736.1|14735.1|14734.1|14733.1|14736.1|14735.1|14733.2|14732.2|139
1644341510000|2022-02-08 17:31:50|14733.6|14732.6|14732.1|14731.1|14733.8|14732.8|14731.1|14730.1|187
1644341520000|2022-02-08 17:32:00|14732.2|14731.2|14734.8|14733.8|14735.7|14734.7|14731.7|14730.7|183
1644341530000|2022-02-08 17:32:10|14735.2|14734.2|14732.3|14731.3|14736.5|14735.5|14732.2|14731.2|135
1644341540000|2022-02-08 17:32:20|14732.2|14731.2|14733.6|14732.6|14734|14733|14731.2|14730.2|234
1644341550000|2022-02-08 17:32:30|14733.7|14732.7|14736.3|14735.3|14736.7|14735.7|14733.2|14732.2|162
1644341560000|2022-02-08 17:32:40|14736|14735|14738|14737|14739.2|14738.2|14735.2|14734.2|296
1644341570000|2022-02-08 17:32:50|14738.1|14737.1|14738|14737|14739|14738|14736.1|14735.1|164
1644341580000|2022-02-08 17:33:00|14737.8|14736.8|14735.1|14734.1|14738.3|14737.3|14734.7|14733.7|172
1644341590000|2022-02-08 17:33:10|14735.5|14734.5|14736.8|14735.8|14738.2|14737.2|14734.5|14733.5|174
1644341600000|2022-02-08 17:33:20|14736.6|14735.6|14738.5|14737.5|14738.7|14737.7|14736.6|14735.6|154
1644341610000|2022-02-08 17:33:30|14738.3|14737.3|14738.3|14737.3|14742.5|14741.5|14737.8|14736.8|409
1644341620000|2022-02-08 17:33:40|14738.5|14737.5|14740.2|14739.2|14740.8|14739.8|14737.7|14736.7|103
1644341630000|2022-02-08 17:33:50|14740.3|14739.3|14741.6|14740.6|14743.5|14742.5|14739.6|14738.6|290
1644341640000|2022-02-08 17:34:00|14741.8|14740.8|14738.7|14737.7|14741.8|14740.8|14736.6|14735.6|192
1644341650000|2022-02-08 17:34:10|14738.8|14737.8|14739.6|14738.6|14740.5|14739.5|14737.5|14736.5|105
1644341660000|2022-02-08 17:34:20|14739.8|14738.8|14745|14744|14745|14744|14739.5|14738.5|272
1644341670000|2022-02-08 17:34:30|14743.7|14742.7|14739.7|14738.7|14743.7|14742.7|14739.5|14738.5|96
1644341680000|2022-02-08 17:34:40|14739.6|14738.6|14741.5|14740.5|14741.8|14740.8|14739.1|14738.1|109
1644341690000|2022-02-08 17:34:50|14742|14741|14740.6|14739.6|14742.8|14741.8|14740.6|14739.6|57
1644341700000|2022-02-08 17:35:00|14740.5|14739.5|14742.5|14741.5|14742.7|14741.7|14739.8|14738.8|98
1644341710000|2022-02-08 17:35:10|14742.7|14741.7|14743|14742|14744.1|14743.1|14741.6|14740.6|150
1644341720000|2022-02-08 17:35:20|14742.8|14741.8|14743.1|14742.1|14744.6|14743.6|14742|14741|152
1644341730000|2022-02-08 17:35:30|14743.3|14742.3|14742.7|14741.7|14743.8|14742.8|14742.2|14741.2|101
1644341740000|2022-02-08 17:35:40|14743.1|14742.1|14742.1|14741.1|14744.5|14743.5|14740.5|14739.5|141
1644341750000|2022-02-08 17:35:50|14742|14741|14742.5|14741.5|14743.3|14742.3|14741|14740|66
1644341760000|2022-02-08 17:36:00|14743.1|14742.1|14741|14740|14743.5|14742.5|14740|14739|132
1644341770000|2022-02-08 17:36:10|14741.1|14740.1|14741|14740|14741.5|14740.5|14738.2|14737.2|138
1644341780000|2022-02-08 17:36:20|14740.8|14739.8|14739.7|14738.7|14742.2|14741.2|14739.5|14738.5|114
1644341790000|2022-02-08 17:36:30|14739.8|14738.8|14741.1|14740.1|14741.6|14740.6|14738.7|14737.7|114
1644341800000|2022-02-08 17:36:40|14741.2|14740.2|14739.2|14738.2|14742|14741|14738.8|14737.8|90
1644341810000|2022-02-08 17:36:50|14739.5|14738.5|14742.3|14741.3|14743|14742|14739.5|14738.5|148
1644341820000|2022-02-08 17:37:00|14742.1|14741.1|14742.7|14741.7|14743.8|14742.8|14741|14740|105
1644341830000|2022-02-08 17:37:10|14742.5|14741.5|14745.6|14744.6|14746.2|14745.2|14741.2|14740.2|184
1644341840000|2022-02-08 17:37:20|14745.2|14744.2|14749|14748|14749.1|14748.1|14744.7|14743.7|351
1644341850000|2022-02-08 17:37:30|14749.1|14748.1|14752|14751|14752.2|14751.2|14748.5|14747.5|363
1644341860000|2022-02-08 17:37:40|14752.1|14751.1|14751.2|14750.2|14754.2|14753.2|14751.2|14750.2|279
1644341870000|2022-02-08 17:37:50|14751|14750|14752.5|14751.5|14753|14752|14750.5|14749.5|116
1644341880000|2022-02-08 17:38:00|14752.6|14751.6|14753.2|14752.2|14754|14753|14751.7|14750.7|124
1644341890000|2022-02-08 17:38:10|14753.5|14752.5|14761.6|14760.6|14761.8|14760.8|14753.5|14752.5|720
1644341900000|2022-02-08 17:38:20|14762|14761|14760.2|14759.2|14764.2|14763.2|14760.2|14759.2|512
1644341910000|2022-02-08 17:38:30|14760.5|14759.5|14762.1|14761.1|14763.2|14762.2|14760.5|14759.5|152
1644341920000|2022-02-08 17:38:40|14762|14761|14761.3|14760.3|14762.2|14761.2|14760.1|14759.1|161
1644341930000|2022-02-08 17:38:50|14761.1|14760.1|14760.7|14759.7|14762|14761|14760.3|14759.3|116
1644341940000|2022-02-08 17:39:00|14760.5|14759.5|14761|14760|14761.6|14760.6|14758.1|14757.1|152
1644341950000|2022-02-08 17:39:10|14761.1|14760.1|14767.2|14766.2|14767.2|14766.2|14760.8|14759.8|384
1644341960000|2022-02-08 17:39:20|14767.5|14766.5|14761|14760|14767.5|14766.5|14760.5|14759.5|200
1644341970000|2022-02-08 17:39:30|14761.1|14760.1|14762.8|14761.8|14763.6|14762.6|14760.8|14759.8|52
1644341980000|2022-02-08 17:39:40|14763.2|14762.2|14767.8|14766.8|14770.2|14769.2|14762.5|14761.5|304
1644341990000|2022-02-08 17:39:50|14768|14767|14765|14764|14768.2|14767.2|14763.5|14762.5|144
1644342000000|2022-02-08 17:40:00|14764.8|14763.8|14764.6|14763.6|14766.5|14765.5|14763.8|14762.8|191
1644342010000|2022-02-08 17:40:10|14764.5|14763.5|14763.2|14762.2|14765.7|14764.7|14763.2|14762.2|101
1644342020000|2022-02-08 17:40:20|14763.3|14762.3|14764.1|14763.1|14766.2|14765.2|14763.2|14762.2|226
1644342030000|2022-02-08 17:40:30|14764.2|14763.2|14765|14764|14765.7|14764.7|14763.5|14762.5|114
1644342040000|2022-02-08 17:40:40|14765.1|14764.1|14766.7|14765.7|14767.1|14766.1|14765|14764|75
1644342050000|2022-02-08 17:40:50|14766.8|14765.8|14766.1|14765.1|14767.5|14766.5|14763.2|14762.2|471
1644342060000|2022-02-08 17:41:00|14765|14764|14765.2|14764.2|14765.6|14764.6|14763.6|14762.6|152
1644342070000|2022-02-08 17:41:10|14764.7|14763.7|14766.7|14765.7|14768.3|14767.3|14764.5|14763.5|160
1644342080000|2022-02-08 17:41:20|14766.6|14765.6|14767.3|14766.3|14767.8|14766.8|14766.2|14765.2|63
1644342090000|2022-02-08 17:41:30|14767.5|14766.5|14772.5|14771.5|14773|14772|14767.3|14766.3|372
1644342100000|2022-02-08 17:41:40|14772.6|14771.6|14768.5|14767.5|14773.1|14772.1|14768.5|14767.5|202
1644342110000|2022-02-08 17:41:50|14768.3|14767.3|14769.7|14768.7|14770.2|14769.2|14767.7|14766.7|114
1644342120000|2022-02-08 17:42:00|14769.6|14768.6|14766.7|14765.7|14770.2|14769.2|14766.2|14765.2|133
1644342130000|2022-02-08 17:42:10|14766.8|14765.8|14765.5|14764.5|14767.3|14766.3|14764.5|14763.5|138
1644342140000|2022-02-08 17:42:20|14766|14765|14764|14763|14767|14766|14763.2|14762.2|179
1644342150000|2022-02-08 17:42:30|14764.1|14763.1|14764.2|14763.2|14766.2|14765.2|14764.1|14763.1|126
1644342160000|2022-02-08 17:42:40|14764.6|14763.6|14763.2|14762.2|14765.1|14764.1|14763.1|14762.1|83
1644342170000|2022-02-08 17:42:50|14763.5|14762.5|14763.2|14762.2|14765.7|14764.7|14763.2|14762.2|168
1644342180000|2022-02-08 17:43:00|14764.2|14763.2|14761.2|14760.2|14764.5|14763.5|14758.3|14757.3|316
1644342190000|2022-02-08 17:43:10|14761.3|14760.3|14762.2|14761.2|14764|14763|14760.5|14759.5|151
1644342200000|2022-02-08 17:43:20|14762.5|14761.5|14762|14761|14763.7|14762.7|14760.7|14759.7|146
1644342210000|2022-02-08 17:43:30|14761.8|14760.8|14760.5|14759.5|14763|14762|14760.2|14759.2|122
1644342220000|2022-02-08 17:43:40|14760.6|14759.6|14762.5|14761.5|14762.5|14761.5|14759.8|14758.8|86
1644342230000|2022-02-08 17:43:50|14762.7|14761.7|14762|14761|14762.8|14761.8|14760.6|14759.6|59
1644342240000|2022-02-08 17:44:00|14762.1|14761.1|14762.6|14761.6|14765|14764|14761.8|14760.8|97
1644342250000|2022-02-08 17:44:10|14762.3|14761.3|14764.5|14763.5|14764.7|14763.7|14760.2|14759.2|72
1644342260000|2022-02-08 17:44:20|14764.3|14763.3|14763.6|14762.6|14764.8|14763.8|14762.6|14761.6|56
1644342270000|2022-02-08 17:44:30|14763.5|14762.5|14761.1|14760.1|14763.6|14762.6|14760.5|14759.5|73
1644342280000|2022-02-08 17:44:40|14761.2|14760.2|14758.5|14757.5|14761.2|14760.2|14757.8|14756.8|146
1644342290000|2022-02-08 17:44:50|14758.6|14757.6|14758.7|14757.7|14759.6|14758.6|14758|14757|104
1644342300000|2022-02-08 17:45:00|14759.5|14758.5|14759.1|14758.1|14762|14761|14758.6|14757.6|158
1644342310000|2022-02-08 17:45:10|14759|14758|14759.5|14758.5|14761|14760|14757.2|14756.2|175
1644342320000|2022-02-08 17:45:20|14759.3|14758.3|14759.3|14758.3|14759.7|14758.7|14757.7|14756.7|89
1644342330000|2022-02-08 17:45:30|14759.5|14758.5|14762.1|14761.1|14762.3|14761.3|14759.5|14758.5|66
1644342340000|2022-02-08 17:45:40|14762|14761|14760.8|14759.8|14762|14761|14759|14758|111
1644342350000|2022-02-08 17:45:50|14761|14760|14762.5|14761.5|14762.6|14761.6|14759.7|14758.7|64
1644342360000|2022-02-08 17:46:00|14762.7|14761.7|14763.5|14762.5|14764.1|14763.1|14762.5|14761.5|157
1644342370000|2022-02-08 17:46:10|14763.3|14762.3|14767|14766|14768|14767|14763.2|14762.2|246
1644342380000|2022-02-08 17:46:20|14766.8|14765.8|14767.3|14766.3|14768|14767|14765.6|14764.6|83
1644342390000|2022-02-08 17:46:30|14767.6|14766.6|14767.3|14766.3|14768.7|14767.7|14765.8|14764.8|69
1644342400000|2022-02-08 17:46:40|14767.2|14766.2|14765.5|14764.5|14767.7|14766.7|14764.7|14763.7|66
1644342410000|2022-02-08 17:46:50|14765.3|14764.3|14765.5|14764.5|14766.7|14765.7|14765.2|14764.2|36
1644342420000|2022-02-08 17:47:00|14765.3|14764.3|14762.7|14761.7|14767.3|14766.3|14761.8|14760.8|217
1644342430000|2022-02-08 17:47:10|14762.6|14761.6|14761.7|14760.7|14763.3|14762.3|14760|14759|112
1644342440000|2022-02-08 17:47:20|14761.5|14760.5|14759.5|14758.5|14761.5|14760.5|14759.1|14758.1|83
1644342450000|2022-02-08 17:47:30|14759.2|14758.2|14759.2|14758.2|14759.7|14758.7|14758|14757|136
1644342460000|2022-02-08 17:47:40|14759.3|14758.3|14758.2|14757.2|14761|14760|14758.2|14757.2|88
1644342470000|2022-02-08 17:47:50|14758.1|14757.1|14758|14757|14758.5|14757.5|14756.3|14755.3|132
1644342480000|2022-02-08 17:48:00|14757.7|14756.7|14754.2|14753.2|14759.2|14758.2|14754|14753|218
1644342490000|2022-02-08 17:48:10|14754.1|14753.1|14754.3|14753.3|14755.5|14754.5|14753.6|14752.6|100
1644342500000|2022-02-08 17:48:20|14754.6|14753.6|14753.2|14752.2|14754.8|14753.8|14751|14750|254
1644342510000|2022-02-08 17:48:30|14752.6|14751.6|14752|14751|14754.5|14753.5|14751.7|14750.7|70
1644342520000|2022-02-08 17:48:40|14751.7|14750.7|14750.3|14749.3|14752.1|14751.1|14748.5|14747.5|202
1644342530000|2022-02-08 17:48:50|14750.2|14749.2|14753|14752|14753.5|14752.5|14750.2|14749.2|110
1644342540000|2022-02-08 17:49:00|14753.1|14752.1|14751.2|14750.2|14753.7|14752.7|14751|14750|54
1644342550000|2022-02-08 17:49:10|14751.3|14750.3|14750.7|14749.7|14752.2|14751.2|14747.2|14746.2|181
1644342560000|2022-02-08 17:49:20|14750.8|14749.8|14749.5|14748.5|14751.5|14750.5|14748.6|14747.6|91
1644342570000|2022-02-08 17:49:30|14749.8|14748.8|14749.6|14748.6|14751.5|14750.5|14748.6|14747.6|112
1644342580000|2022-02-08 17:49:40|14749.5|14748.5|14750.5|14749.5|14751|14750|14747.2|14746.2|118
1644342590000|2022-02-08 17:49:50|14750.6|14749.6|14750.7|14749.7|14751.2|14750.2|14749.6|14748.6|55
1644342600000|2022-02-08 17:50:00|14751.2|14750.2|14748.8|14747.8|14751.2|14750.2|14748|14747|78
1644342610000|2022-02-08 17:50:10|14749|14748|14751.2|14750.2|14751.7|14750.7|14747.7|14746.7|68
1644342620000|2022-02-08 17:50:20|14751.3|14750.3|14752.8|14751.8|14752.8|14751.8|14750.8|14749.8|66
1644342630000|2022-02-08 17:50:30|14752.7|14751.7|14752|14751|14753.2|14752.2|14751.7|14750.7|49
1644342640000|2022-02-08 17:50:40|14752.1|14751.1|14752.3|14751.3|14752.7|14751.7|14751.1|14750.1|59
1644342650000|2022-02-08 17:50:50|14751.5|14750.5|14751.2|14750.2|14752.7|14751.7|14750.7|14749.7|52
1644342660000|2022-02-08 17:51:00|14751.5|14750.5|14750.5|14749.5|14752|14751|14750.2|14749.2|61
1644342670000|2022-02-08 17:51:10|14750.7|14749.7|14749.2|14748.2|14751.1|14750.1|14748|14747|56
1644342680000|2022-02-08 17:51:20|14749.3|14748.3|14749.2|14748.2|14750.1|14749.1|14748|14747|45
1644342690000|2022-02-08 17:51:30|14748.8|14747.8|14750|14749|14750.2|14749.2|14748.6|14747.6|42
1644342700000|2022-02-08 17:51:40|14750.1|14749.1|14747.3|14746.3|14750.2|14749.2|14747.3|14746.3|39
1644342710000|2022-02-08 17:51:50|14747.2|14746.2|14745.6|14744.6|14747.4|14746.4|14745.3|14744.3|17
1644342720000|2022-02-08 17:52:00|14745.9|14744.9|14748.8|14747.8|14749.1|14748.1|14744.8|14743.8|93
1644342730000|2022-02-08 17:52:10|14748.9|14747.9|14751|14750|14751.1|14750.1|14748|14747|77
1644342740000|2022-02-08 17:52:20|14750.9|14749.9|14749.5|14748.5|14752.3|14751.3|14748.9|14747.9|105
1644342750000|2022-02-08 17:52:30|14749.6|14748.6|14751.3|14750.3|14752|14751|14748.3|14747.3|66
1644342760000|2022-02-08 17:52:40|14751.4|14750.4|14750.3|14749.3|14751.9|14750.9|14749.9|14748.9|46
1644342770000|2022-02-08 17:52:50|14750.4|14749.4|14749.1|14748.1|14750.4|14749.4|14747.9|14746.9|71
1644342780000|2022-02-08 17:53:00|14749.2|14748.2|14750.6|14749.6|14750.6|14749.6|14748.1|14747.1|49
1644342790000|2022-02-08 17:53:10|14751.1|14750.1|14752|14751|14753.5|14752.5|14750.1|14749.1|161
1644342800000|2022-02-08 17:53:20|14751.7|14750.7|14752.9|14751.9|14754.1|14753.1|14751.7|14750.7|214
1644342810000|2022-02-08 17:53:30|14753|14752|14752.9|14751.9|14754.1|14753.1|14752.9|14751.9|93
1644342820000|2022-02-08 17:53:40|14752.6|14751.6|14753.1|14752.1|14753.7|14752.7|14750.5|14749.5|57
1644342830000|2022-02-08 17:53:50|14753|14752|14751.9|14750.9|14753|14752|14750.5|14749.5|81
1644342840000|2022-02-08 17:54:00|14751.6|14750.6|14750.7|14749.7|14753.1|14752.1|14750.1|14749.1|69
1644342850000|2022-02-08 17:54:10|14750.9|14749.9|14750|14749|14751.6|14750.6|14749.4|14748.4|40
1644342860000|2022-02-08 17:54:20|14749.9|14748.9|14747.7|14746.7|14750.5|14749.5|14747.1|14746.1|69
1644342870000|2022-02-08 17:54:30|14747.9|14746.9|14753|14752|14754.4|14753.4|14747.9|14746.9|68
1644342880000|2022-02-08 17:54:40|14752.9|14751.9|14747.6|14746.6|14753.1|14752.1|14747.4|14746.4|148
1644342890000|2022-02-08 17:54:50|14747.7|14746.7|14748.9|14747.9|14748.9|14747.9|14747.1|14746.1|46
1644342900000|2022-02-08 17:55:00|14749|14748|14745.7|14744.7|14750.2|14749.2|14744.5|14743.5|92
1644342910000|2022-02-08 17:55:10|14745.6|14744.6|14745.5|14744.5|14746.7|14745.7|14744|14743|83
1644342920000|2022-02-08 17:55:20|14745.6|14744.6|14745.2|14744.2|14746.2|14745.2|14744.2|14743.2|42
1644342930000|2022-02-08 17:55:30|14744.9|14743.9|14745.2|14744.2|14745.5|14744.5|14743.6|14742.6|101
1644342940000|2022-02-08 17:55:40|14745.4|14744.4|14747.4|14746.4|14747.7|14746.7|14744|14743|64
1644342950000|2022-02-08 17:55:50|14747.5|14746.5|14744.7|14743.7|14747.5|14746.5|14744.4|14743.4|69
1644342960000|2022-02-08 17:56:00|14744.9|14743.9|14746.5|14745.5|14746.7|14745.7|14742|14741|166
1644342970000|2022-02-08 17:56:10|14747|14746|14743.7|14742.7|14748.1|14747.1|14743.7|14742.7|94
1644342980000|2022-02-08 17:56:20|14743.9|14742.9|14742.1|14741.1|14744.2|14743.2|14742|14741|98
1644342990000|2022-02-08 17:56:30|14742.4|14741.4|14744.2|14743.2|14745.5|14744.5|14742|14741|44
1644343000000|2022-02-08 17:56:40|14744.1|14743.1|14742.9|14741.9|14744.5|14743.5|14742.4|14741.4|35
1644343010000|2022-02-08 17:56:50|14742.2|14741.2|14745.2|14744.2|14745.9|14744.9|14742.1|14741.1|76
1644343020000|2022-02-08 17:57:00|14745.4|14744.4|14744.2|14743.2|14746|14745|14744.2|14743.2|29
1644343030000|2022-02-08 17:57:10|14744.1|14743.1|14745|14744|14745.6|14744.6|14743.9|14742.9|34
1644343040000|2022-02-08 17:57:20|14744.7|14743.7|14742.6|14741.6|14744.9|14743.9|14740.5|14739.5|149
1644343050000|2022-02-08 17:57:30|14742.2|14741.2|14739.2|14738.2|14742.6|14741.6|14737.7|14736.7|168
1644343060000|2022-02-08 17:57:40|14739|14738|14738.4|14737.4|14739.4|14738.4|14737.4|14736.4|138
1644343070000|2022-02-08 17:57:50|14738.2|14737.2|14738.1|14737.1|14739.6|14738.6|14736.7|14735.7|108
1644343080000|2022-02-08 17:58:00|14738.5|14737.5|14738.6|14737.6|14739.6|14738.6|14737|14736|153
1644343090000|2022-02-08 17:58:10|14738.5|14737.5|14740.6|14739.6|14740.7|14739.7|14737.7|14736.7|167
1644343100000|2022-02-08 17:58:20|14740.1|14739.1|14741.7|14740.7|14741.9|14740.9|14740.1|14739.1|42
1644343110000|2022-02-08 17:58:30|14740.9|14739.9|14738.7|14737.7|14740.9|14739.9|14737.9|14736.9|83
1644343120000|2022-02-08 17:58:40|14738.6|14737.6|14739.5|14738.5|14740.2|14739.2|14738.2|14737.2|44
1644343130000|2022-02-08 17:58:50|14739.6|14738.6|14738.4|14737.4|14739.7|14738.7|14738.4|14737.4|25
1644343140000|2022-02-08 17:59:00|14738.1|14737.1|14733.9|14732.9|14738.5|14737.5|14732|14731|284
1644343150000|2022-02-08 17:59:10|14734.1|14733.1|14733.9|14732.9|14734.4|14733.4|14731.7|14730.7|137
1644343160000|2022-02-08 17:59:20|14733.7|14732.7|14738|14737|14738.6|14737.6|14733.6|14732.6|149
1644343170000|2022-02-08 17:59:30|14738.1|14737.1|14737.2|14736.2|14739|14738|14736.5|14735.5|36
1644343180000|2022-02-08 17:59:40|14737.1|14736.1|14735.7|14734.7|14737.1|14736.1|14734.5|14733.5|52
1644343190000|2022-02-08 17:59:50|14735.4|14734.4|14736.1|14735.1|14736.7|14735.7|14735.2|14734.2|34
1644343200000|2022-02-08 18:00:00|14736|14735|14732.2|14731.2|14736.5|14735.5|14731.4|14730.4|149
1644343210000|2022-02-08 18:00:10|14732.1|14731.1|14735|14734|14735.4|14734.4|14731.2|14730.2|61
1644343220000|2022-02-08 18:00:20|14735.2|14734.2|14731.6|14730.6|14735.7|14734.7|14731.6|14730.6|95
1644343230000|2022-02-08 18:00:30|14732|14731|14731.9|14730.9|14733.9|14732.9|14729.1|14728.1|162
1644343240000|2022-02-08 18:00:40|14731.7|14730.7|14730.9|14729.9|14732.5|14731.5|14729.5|14728.5|145
1644343250000|2022-02-08 18:00:50|14730.7|14729.7|14732|14731|14732.1|14731.1|14730.5|14729.5|46
1644343260000|2022-02-08 18:01:00|14732.1|14731.1|14729|14728|14732.1|14731.1|14728.2|14727.2|155
1644343270000|2022-02-08 18:01:10|14728.9|14727.9|14720.7|14719.7|14729.1|14728.1|14720.4|14719.4|444
1644343280000|2022-02-08 18:01:20|14721.2|14720.2|14720|14719|14721.2|14720.2|14718.1|14717.1|182
1644343290000|2022-02-08 18:01:30|14719.4|14718.4|14725.1|14724.1|14725.5|14724.5|14719.4|14718.4|201
1644343300000|2022-02-08 18:01:40|14725.4|14724.4|14729.2|14728.2|14729.5|14728.5|14725.4|14724.4|187
1644343310000|2022-02-08 18:01:50|14729.5|14728.5|14724.7|14723.7|14729.5|14728.5|14724.4|14723.4|200
1644343320000|2022-02-08 18:02:00|14724.4|14723.4|14727.4|14726.4|14727.4|14726.4|14724.4|14723.4|122
1644343330000|2022-02-08 18:02:10|14727.2|14726.2|14729.4|14728.4|14730.6|14729.6|14727.2|14726.2|101
1644343340000|2022-02-08 18:02:20|14729.5|14728.5|14729|14728|14730|14729|14728.2|14727.2|86
1644343350000|2022-02-08 18:02:30|14728.7|14727.7|14730|14729|14730|14729|14727.6|14726.6|53
1644343360000|2022-02-08 18:02:40|14729.7|14728.7|14729.7|14728.7|14731.4|14730.4|14729.1|14728.1|104
1644343370000|2022-02-08 18:02:50|14729|14728|14730.7|14729.7|14731.2|14730.2|14728.6|14727.6|67
1644343380000|2022-02-08 18:03:00|14730.9|14729.9|14730|14729|14730.9|14729.9|14728.4|14727.4|60
1644343390000|2022-02-08 18:03:10|14730.1|14729.1|14731.2|14730.2|14731.7|14730.7|14729|14728|66
1644343400000|2022-02-08 18:03:20|14731.4|14730.4|14726|14725|14731.5|14730.5|14725.7|14724.7|150
1644343410000|2022-02-08 18:03:30|14725.9|14724.9|14725.5|14724.5|14728.1|14727.1|14724.4|14723.4|80
1644343420000|2022-02-08 18:03:40|14725.6|14724.6|14725|14724|14725.9|14724.9|14722|14721|111
1644343430000|2022-02-08 18:03:50|14724.9|14723.9|14726|14725|14727.7|14726.7|14724.5|14723.5|76
1644343440000|2022-02-08 18:04:00|14726.5|14725.5|14726.5|14725.5|14729.1|14728.1|14726.1|14725.1|86
1644343450000|2022-02-08 18:04:10|14726.4|14725.4|14728.4|14727.4|14728.5|14727.5|14726.4|14725.4|55
1644343460000|2022-02-08 18:04:20|14727.9|14726.9|14722.9|14721.9|14728.5|14727.5|14722.6|14721.6|82
1644343470000|2022-02-08 18:04:30|14722.7|14721.7|14722.4|14721.4|14722.9|14721.9|14720.6|14719.6|141
1644343480000|2022-02-08 18:04:40|14721.7|14720.7|14722.1|14721.1|14722.5|14721.5|14720.9|14719.9|91
1644343490000|2022-02-08 18:04:50|14722.6|14721.6|14726.4|14725.4|14726.4|14725.4|14722.4|14721.4|136
1644343500000|2022-02-08 18:05:00|14725.6|14724.6|14722.4|14721.4|14726.5|14725.5|14722.1|14721.1|108
1644343510000|2022-02-08 18:05:10|14722.5|14721.5|14721.6|14720.6|14724.1|14723.1|14721.4|14720.4|72
1644343520000|2022-02-08 18:05:20|14721.7|14720.7|14725.1|14724.1|14725.6|14724.6|14721.4|14720.4|64
1644343530000|2022-02-08 18:05:30|14725.4|14724.4|14724.7|14723.7|14726.5|14725.5|14724.4|14723.4|52
1644343540000|2022-02-08 18:05:40|14724.9|14723.9|14724.5|14723.5|14725.9|14724.9|14724.5|14723.5|46
1644343550000|2022-02-08 18:05:50|14724|14723|14724|14723|14724|14723|14722.6|14721.6|78
1644343560000|2022-02-08 18:06:00|14723.9|14722.9|14720.6|14719.6|14724.1|14723.1|14719.6|14718.6|160
1644343570000|2022-02-08 18:06:10|14720.5|14719.5|14713.9|14712.9|14720.5|14719.5|14713.9|14712.9|347
1644343580000|2022-02-08 18:06:20|14713.5|14712.5|14715|14714|14715.5|14714.5|14712.9|14711.9|186
1644343590000|2022-02-08 18:06:30|14714.9|14713.9|14715.4|14714.4|14716|14715|14714.9|14713.9|68
1644343600000|2022-02-08 18:06:40|14715|14714|14722.7|14721.7|14722.9|14721.9|14715|14714|191
1644343610000|2022-02-08 18:06:50|14722.9|14721.9|14723.9|14722.9|14726.9|14725.9|14722.2|14721.2|252
1644343620000|2022-02-08 18:07:00|14723.7|14722.7|14719.6|14718.6|14724.9|14723.9|14718.4|14717.4|170
1644343630000|2022-02-08 18:07:10|14719.1|14718.1|14719.6|14718.6|14722.5|14721.5|14719|14718|80
1644343640000|2022-02-08 18:07:20|14720.1|14719.1|14715.4|14714.4|14720.1|14719.1|14715.1|14714.1|107
1644343650000|2022-02-08 18:07:30|14715.2|14714.2|14716.9|14715.9|14717.1|14716.1|14714.7|14713.7|67
1644343660000|2022-02-08 18:07:40|14716.5|14715.5|14715|14714|14716.6|14715.6|14713.5|14712.5|108
1644343670000|2022-02-08 18:07:50|14714.9|14713.9|14710.9|14709.9|14715.1|14714.1|14710.2|14709.2|287
1644343680000|2022-02-08 18:08:00|14711.1|14710.1|14719.9|14718.9|14720.4|14719.4|14711.1|14710.1|223
1644343690000|2022-02-08 18:08:10|14719.6|14718.6|14720.5|14719.5|14723.4|14722.4|14719.4|14718.4|165
1644343700000|2022-02-08 18:08:20|14720.6|14719.6|14721.1|14720.1|14722.5|14721.5|14719|14718|118
1644343710000|2022-02-08 18:08:30|14720.9|14719.9|14719.1|14718.1|14721.5|14720.5|14719.1|14718.1|50
1644343720000|2022-02-08 18:08:40|14718.9|14717.9|14719.4|14718.4|14720|14719|14717.4|14716.4|66
1644343730000|2022-02-08 18:08:50|14719.2|14718.2|14719|14718|14720.4|14719.4|14717.2|14716.2|165
1644343740000|2022-02-08 18:09:00|14718.9|14717.9|14713.6|14712.6|14719.2|14718.2|14712.5|14711.5|200
1644343750000|2022-02-08 18:09:10|14714.2|14713.2|14714.6|14713.6|14715|14714|14712.6|14711.6|63
1644343760000|2022-02-08 18:09:20|14714.4|14713.4|14717.6|14716.6|14717.6|14716.6|14714.4|14713.4|86
1644343770000|2022-02-08 18:09:30|14717.5|14716.5|14716|14715|14717.6|14716.6|14716|14715|35
1644343780000|2022-02-08 18:09:40|14716.1|14715.1|14719.9|14718.9|14720.2|14719.2|14715|14714|125
1644343790000|2022-02-08 18:09:50|14720|14719|14717.6|14716.6|14720.5|14719.5|14716.6|14715.6|75
1644343800000|2022-02-08 18:10:00|14718.1|14717.1|14715.1|14714.1|14719.1|14718.1|14713.4|14712.4|95
1644343810000|2022-02-08 18:10:10|14715|14714|14710.2|14709.2|14715.7|14714.7|14710.2|14709.2|124
1644343820000|2022-02-08 18:10:20|14710.1|14709.1|14707.4|14706.4|14710.1|14709.1|14705.9|14704.9|292
1644343830000|2022-02-08 18:10:30|14707.5|14706.5|14709.5|14708.5|14709.9|14708.9|14706.2|14705.2|100
1644343840000|2022-02-08 18:10:40|14709.6|14708.6|14714.2|14713.2|14715.9|14714.9|14709.6|14708.6|154
1644343850000|2022-02-08 18:10:50|14714.4|14713.4|14715|14714|14715.9|14714.9|14713.5|14712.5|78
1644343860000|2022-02-08 18:11:00|14715.1|14714.1|14718|14717|14719.2|14718.2|14714.5|14713.5|167
1644343870000|2022-02-08 18:11:10|14718.1|14717.1|14721.2|14720.2|14722.9|14721.9|14716.9|14715.9|139
1644343880000|2022-02-08 18:11:20|14721.4|14720.4|14723.4|14722.4|14723.6|14722.6|14720.5|14719.5|115
1644343890000|2022-02-08 18:11:30|14723.1|14722.1|14726|14725|14726.6|14725.6|14721.2|14720.2|236
1644343900000|2022-02-08 18:11:40|14726.1|14725.1|14727.7|14726.7|14729.1|14728.1|14726|14725|245
1644343910000|2022-02-08 18:11:50|14727.5|14726.5|14724.9|14723.9|14729.4|14728.4|14724.9|14723.9|202
1644343920000|2022-02-08 18:12:00|14725|14724|14729.9|14728.9|14731.4|14730.4|14724.9|14723.9|174
1644343930000|2022-02-08 18:12:10|14730|14729|14729.9|14728.9|14731.6|14730.6|14729.5|14728.5|129
1644343940000|2022-02-08 18:12:20|14729.7|14728.7|14727.9|14726.9|14731.4|14730.4|14727.7|14726.7|144
1644343950000|2022-02-08 18:12:30|14728.4|14727.4|14729.5|14728.5|14730|14729|14727.2|14726.2|72
1644343960000|2022-02-08 18:12:40|14729.4|14728.4|14728.7|14727.7|14730.7|14729.7|14728.4|14727.4|37
1644343970000|2022-02-08 18:12:50|14728.6|14727.6|14727.4|14726.4|14729.4|14728.4|14726.9|14725.9|76
1644343980000|2022-02-08 18:13:00|14727.6|14726.6|14726.6|14725.6|14728.1|14727.1|14725.7|14724.7|93
1644343990000|2022-02-08 18:13:10|14728|14727|14724.6|14723.6|14728.1|14727.1|14724.1|14723.1|50
1644344000000|2022-02-08 18:13:20|14724.7|14723.7|14730.1|14729.1|14730.1|14729.1|14724.1|14723.1|107
1644344010000|2022-02-08 18:13:30|14730.2|14729.2|14729|14728|14731.7|14730.7|14727.1|14726.1|103
1644344020000|2022-02-08 18:13:40|14729.1|14728.1|14730.7|14729.7|14731.4|14730.4|14729.1|14728.1|46
1644344030000|2022-02-08 18:13:50|14730.6|14729.6|14731|14730|14731.5|14730.5|14729.6|14728.6|67
1644344040000|2022-02-08 18:14:00|14730.9|14729.9|14727.9|14726.9|14731.2|14730.2|14727.9|14726.9|81
1644344050000|2022-02-08 18:14:10|14727.4|14726.4|14730.4|14729.4|14730.5|14729.5|14726.9|14725.9|120
1644344060000|2022-02-08 18:14:20|14731.1|14730.1|14729.2|14728.2|14731.4|14730.4|14727.7|14726.7|68
1644344070000|2022-02-08 18:14:30|14729.4|14728.4|14729.7|14728.7|14730.2|14729.2|14729|14728|18
1644344080000|2022-02-08 18:14:40|14729.6|14728.6|14729.7|14728.7|14730.1|14729.1|14727.9|14726.9|40
1644344090000|2022-02-08 18:14:50|14729.9|14728.9|14730|14729|14731.4|14730.4|14729.4|14728.4|55
1644344100000|2022-02-08 18:15:00|14730.1|14729.1|14728.1|14727.1|14730.1|14729.1|14726.7|14725.7|157
1644344110000|2022-02-08 18:15:10|14728.4|14727.4|14726.1|14725.1|14728.9|14727.9|14726.1|14725.1|116
1644344120000|2022-02-08 18:15:20|14726.4|14725.4|14722.9|14721.9|14726.9|14725.9|14722.2|14721.2|161
1644344130000|2022-02-08 18:15:30|14723.2|14722.2|14717|14716|14723.6|14722.6|14716.4|14715.4|206
1644344140000|2022-02-08 18:15:40|14717.1|14716.1|14716|14715|14717.9|14716.9|14715.5|14714.5|207
1644344150000|2022-02-08 18:15:50|14715.9|14714.9|14714.1|14713.1|14716.4|14715.4|14712|14711|252
1644344160000|2022-02-08 18:16:00|14714.2|14713.2|14710.7|14709.7|14714.4|14713.4|14709.9|14708.9|272
1644344170000|2022-02-08 18:16:10|14710.6|14709.6|14710.4|14709.4|14712.5|14711.5|14709.5|14708.5|114
1644344180000|2022-02-08 18:16:20|14710.2|14709.2|14707.2|14706.2|14710.7|14709.7|14700.9|14699.9|435
1644344190000|2022-02-08 18:16:30|14707.1|14706.1|14704.4|14703.4|14707.9|14706.9|14703.4|14702.4|195
1644344200000|2022-02-08 18:16:40|14704.5|14703.5|14698.2|14697.2|14704.5|14703.5|14697.2|14696.2|331
1644344210000|2022-02-08 18:16:50|14698|14697|14688.9|14687.9|14699.1|14698.1|14687|14686|953
1644344220000|2022-02-08 18:17:00|14689|14688|14693.1|14692.1|14694|14693|14687.9|14686.9|580
1644344230000|2022-02-08 18:17:10|14693.2|14692.2|14685.2|14684.2|14693.2|14692.2|14685|14684|339
1644344240000|2022-02-08 18:17:20|14684.7|14683.7|14687.5|14686.5|14689.1|14688.1|14684.2|14683.2|334
1644344250000|2022-02-08 18:17:30|14687.4|14686.4|14687.5|14686.5|14690.6|14689.6|14686.9|14685.9|209
1644344260000|2022-02-08 18:17:40|14687.4|14686.4|14690.4|14689.4|14690.5|14689.5|14686.4|14685.4|125
1644344270000|2022-02-08 18:17:50|14690.6|14689.6|14692.7|14691.7|14693|14692|14689.6|14688.6|247
1644344280000|2022-02-08 18:18:00|14692.4|14691.4|14701.9|14700.9|14703.4|14702.4|14691.6|14690.6|418
1644344290000|2022-02-08 18:18:10|14701.7|14700.7|14704.6|14703.6|14704.6|14703.6|14699.5|14698.5|279
1644344300000|2022-02-08 18:18:20|14704.2|14703.2|14707.6|14706.6|14708.4|14707.4|14703.1|14702.1|249
1644344310000|2022-02-08 18:18:30|14707.2|14706.2|14709.9|14708.9|14710.4|14709.4|14706.9|14705.9|209
1644344320000|2022-02-08 18:18:40|14709.7|14708.7|14711.4|14710.4|14712.6|14711.6|14709.1|14708.1|210
1644344330000|2022-02-08 18:18:50|14710.9|14709.9|14711.4|14710.4|14712.1|14711.1|14709|14708|171
1644344340000|2022-02-08 18:19:00|14711.7|14710.7|14714.2|14713.2|14714.6|14713.6|14711.7|14710.7|178
1644344350000|2022-02-08 18:19:10|14714.1|14713.1|14711.6|14710.6|14714.4|14713.4|14711.2|14710.2|96
1644344360000|2022-02-08 18:19:20|14711.9|14710.9|14710|14709|14712.5|14711.5|14709.7|14708.7|118
1644344370000|2022-02-08 18:19:30|14709.9|14708.9|14705|14704|14710.4|14709.4|14704.7|14703.7|229
1644344380000|2022-02-08 18:19:40|14704.7|14703.7|14702.4|14701.4|14704.9|14703.9|14702.4|14701.4|121
1644344390000|2022-02-08 18:19:50|14702.2|14701.2|14701.9|14700.9|14703.1|14702.1|14700.6|14699.6|162
1644344400000|2022-02-08 18:20:00|14702.4|14701.4|14695.9|14694.9|14703.5|14702.5|14694.9|14693.9|287
1644344410000|2022-02-08 18:20:10|14696.1|14695.1|14696.6|14695.6|14697.1|14696.1|14693.7|14692.7|166
1644344420000|2022-02-08 18:20:20|14697.1|14696.1|14696.9|14695.9|14697.1|14696.1|14694|14693|148
1644344430000|2022-02-08 18:20:30|14697|14696|14694.1|14693.1|14698|14697|14693|14692|154
1644344440000|2022-02-08 18:20:40|14694.7|14693.7|14693.4|14692.4|14695|14694|14692.5|14691.5|84
1644344450000|2022-02-08 18:20:50|14693.2|14692.2|14697|14696|14697.4|14696.4|14693.2|14692.2|150
1644344460000|2022-02-08 18:21:00|14697.6|14696.6|14703.6|14702.6|14703.6|14702.6|14696.9|14695.9|253
1644344470000|2022-02-08 18:21:10|14703.5|14702.5|14704.7|14703.7|14705.5|14704.5|14701.6|14700.6|128
1644344480000|2022-02-08 18:21:20|14704.9|14703.9|14701.7|14700.7|14705.5|14704.5|14700.2|14699.2|74
1644344490000|2022-02-08 18:21:30|14701.9|14700.9|14705|14704|14705.1|14704.1|14701.2|14700.2|75
1644344500000|2022-02-08 18:21:40|14705.1|14704.1|14703.4|14702.4|14706.6|14705.6|14703.4|14702.4|129
1644344510000|2022-02-08 18:21:50|14703.5|14702.5|14705|14704|14705|14704|14703.1|14702.1|57
1644344520000|2022-02-08 18:22:00|14704.7|14703.7|14707.2|14706.2|14707.9|14706.9|14703.7|14702.7|85
1644344530000|2022-02-08 18:22:10|14707.6|14706.6|14705.5|14704.5|14708.7|14707.7|14705|14704|99
1644344540000|2022-02-08 18:22:20|14705.7|14704.7|14707.9|14706.9|14707.9|14706.9|14705.6|14704.6|40
1644344550000|2022-02-08 18:22:30|14708.1|14707.1|14703.5|14702.5|14708.1|14707.1|14703.2|14702.2|73
1644344560000|2022-02-08 18:22:40|14703.1|14702.1|14700|14699|14703.1|14702.1|14699.2|14698.2|87
1644344570000|2022-02-08 18:22:50|14700.5|14699.5|14705.7|14704.7|14706.2|14705.2|14700|14699|92
1644344580000|2022-02-08 18:23:00|14705.6|14704.6|14704.5|14703.5|14706.2|14705.2|14703.1|14702.1|70
1644344590000|2022-02-08 18:23:10|14704.4|14703.4|14702.5|14701.5|14705.1|14704.1|14702|14701|43
1644344600000|2022-02-08 18:23:20|14702.7|14701.7|14703.2|14702.2|14703.2|14702.2|14699.7|14698.7|73
1644344610000|2022-02-08 18:23:30|14703.1|14702.1|14698.5|14697.5|14703.1|14702.1|14696.2|14695.2|118
1644344620000|2022-02-08 18:23:40|14698.4|14697.4|14700.6|14699.6|14701.2|14700.2|14697.7|14696.7|69
1644344630000|2022-02-08 18:23:50|14700.7|14699.7|14702.7|14701.7|14703.1|14702.1|14700.6|14699.6|50
1644344640000|2022-02-08 18:24:00|14702.6|14701.6|14701.7|14700.7|14703|14702|14701.4|14700.4|70
1644344650000|2022-02-08 18:24:10|14701.2|14700.2|14698.7|14697.7|14701.2|14700.2|14697.6|14696.6|81
1644344660000|2022-02-08 18:24:20|14698.6|14697.6|14698.4|14697.4|14699.6|14698.6|14697.2|14696.2|51
1644344670000|2022-02-08 18:24:30|14698.1|14697.1|14697.4|14696.4|14698.9|14697.9|14695.7|14694.7|76
1644344680000|2022-02-08 18:24:40|14697.1|14696.1|14698.7|14697.7|14699.5|14698.5|14696.2|14695.2|31
1644344690000|2022-02-08 18:24:50|14698.9|14697.9|14699|14698|14699.5|14698.5|14698.2|14697.2|29
1644344700000|2022-02-08 18:25:00|14699.1|14698.1|14695.6|14694.6|14700.4|14699.4|14693|14692|160
1644344710000|2022-02-08 18:25:10|14695.5|14694.5|14703.7|14702.7|14703.7|14702.7|14695.5|14694.5|205
1644344720000|2022-02-08 18:25:20|14703.4|14702.4|14702.4|14701.4|14705.6|14704.6|14701.7|14700.7|114
1644344730000|2022-02-08 18:25:30|14702.7|14701.7|14700.4|14699.4|14702.9|14701.9|14699.6|14698.6|44
1644344740000|2022-02-08 18:25:40|14701.6|14700.6|14701|14700|14702.2|14701.2|14700.4|14699.4|41
1644344750000|2022-02-08 18:25:50|14701.2|14700.2|14700.4|14699.4|14701.2|14700.2|14698.1|14697.1|46
1644344760000|2022-02-08 18:26:00|14700.5|14699.5|14688|14687|14700.5|14699.5|14687.7|14686.7|330
1644344770000|2022-02-08 18:26:10|14688.1|14687.1|14691.6|14690.6|14692.1|14691.1|14686.1|14685.1|136
1644344780000|2022-02-08 18:26:20|14692|14691|14693.7|14692.7|14694.9|14693.9|14691.5|14690.5|91
1644344790000|2022-02-08 18:26:30|14693.6|14692.6|14695|14694|14695.1|14694.1|14692.1|14691.1|49
1644344800000|2022-02-08 18:26:40|14694.4|14693.4|14691.7|14690.7|14695.9|14694.9|14691.7|14690.7|178
1644344810000|2022-02-08 18:26:50|14691.6|14690.6|14690.5|14689.5|14693.1|14692.1|14690|14689|123
1644344820000|2022-02-08 18:27:00|14690.7|14689.7|14694.1|14693.1|14696.9|14695.9|14690.5|14689.5|111
1644344830000|2022-02-08 18:27:10|14693.2|14692.2|14693.9|14692.9|14696.2|14695.2|14693.2|14692.2|45
1644344840000|2022-02-08 18:27:20|14694|14693|14692.5|14691.5|14694.5|14693.5|14690.7|14689.7|49
1644344850000|2022-02-08 18:27:30|14692.6|14691.6|14692.5|14691.5|14693.2|14692.2|14689.9|14688.9|46
1644344860000|2022-02-08 18:27:40|14692.6|14691.6|14694.4|14693.4|14694.5|14693.5|14689.9|14688.9|108
1644344870000|2022-02-08 18:27:50|14694|14693|14694.2|14693.2|14695.7|14694.7|14692.9|14691.9|28
1644344880000|2022-02-08 18:28:00|14694.4|14693.4|14696.1|14695.1|14696.4|14695.4|14693.7|14692.7|72
1644344890000|2022-02-08 18:28:10|14696|14695|14696.2|14695.2|14699.7|14698.7|14694.6|14693.6|125
1644344900000|2022-02-08 18:28:20|14696.4|14695.4|14698.1|14697.1|14699|14698|14696|14695|46
1644344910000|2022-02-08 18:28:30|14697.6|14696.6|14694.5|14693.5|14698.1|14697.1|14693.5|14692.5|47
1644344920000|2022-02-08 18:28:40|14694.7|14693.7|14699.2|14698.2|14699.4|14698.4|14694.7|14693.7|30
1644344930000|2022-02-08 18:28:50|14699|14698|14698|14697|14700.4|14699.4|14697.7|14696.7|53
1644344940000|2022-02-08 18:29:00|14698.1|14697.1|14703.5|14702.5|14703.5|14702.5|14697.7|14696.7|103
1644344950000|2022-02-08 18:29:10|14703.2|14702.2|14697.1|14696.1|14703.9|14702.9|14696.5|14695.5|108
1644344960000|2022-02-08 18:29:20|14697|14696|14700.7|14699.7|14700.7|14699.7|14696.7|14695.7|49
1644344970000|2022-02-08 18:29:30|14700.6|14699.6|14697.5|14696.5|14702.4|14701.4|14696.9|14695.9|68
1644344980000|2022-02-08 18:29:40|14697.9|14696.9|14698.2|14697.2|14699.4|14698.4|14694.9|14693.9|75
1644344990000|2022-02-08 18:29:50|14698.5|14697.5|14697.7|14696.7|14698.9|14697.9|14696.9|14695.9|30
1644345000000|2022-02-08 18:30:00|14697.9|14696.9|14699.6|14698.6|14702.6|14701.6|14697.9|14696.9|102
1644345010000|2022-02-08 18:30:10|14698.6|14697.6|14702.9|14701.9|14702.9|14701.9|14697.9|14696.9|73
1644345020000|2022-02-08 18:30:20|14702.7|14701.7|14707|14706|14707.5|14706.5|14702.7|14701.7|173
1644345030000|2022-02-08 18:30:30|14706.9|14705.9|14708.9|14707.9|14709.5|14708.5|14706|14705|117
1644345040000|2022-02-08 18:30:40|14708.6|14707.6|14703.5|14702.5|14708.7|14707.7|14703.1|14702.1|113
1644345050000|2022-02-08 18:30:50|14703.6|14702.6|14705.7|14704.7|14707.9|14706.9|14703.5|14702.5|67
1644345060000|2022-02-08 18:31:00|14705.2|14704.2|14708.2|14707.2|14708.9|14707.9|14705.2|14704.2|69
1644345070000|2022-02-08 18:31:10|14708.4|14707.4|14709.6|14708.6|14709.9|14708.9|14708.2|14707.2|63
1644345080000|2022-02-08 18:31:20|14709.5|14708.5|14715.4|14714.4|14715.4|14714.4|14708.4|14707.4|434
1644345090000|2022-02-08 18:31:30|14716.4|14715.4|14712.4|14711.4|14716.4|14715.4|14709.9|14708.9|420
1644345100000|2022-02-08 18:31:40|14712.5|14711.5|14711.9|14710.9|14712.6|14711.6|14710|14709|207
1644345110000|2022-02-08 18:31:50|14711.5|14710.5|14709.1|14708.1|14711.6|14710.6|14709.1|14708.1|97
1644345120000|2022-02-08 18:32:00|14709.2|14708.2|14709.9|14708.9|14711.9|14710.9|14709.1|14708.1|142
1644345130000|2022-02-08 18:32:10|14710|14709|14709.2|14708.2|14711.2|14710.2|14708.5|14707.5|74
1644345140000|2022-02-08 18:32:20|14709.4|14708.4|14709.4|14708.4|14711.1|14710.1|14707.6|14706.6|99
1644345150000|2022-02-08 18:32:30|14709.2|14708.2|14710.6|14709.6|14711.9|14710.9|14709.2|14708.2|87
1644345160000|2022-02-08 18:32:40|14710.7|14709.7|14711.9|14710.9|14712.1|14711.1|14710.4|14709.4|54
1644345170000|2022-02-08 18:32:50|14711.7|14710.7|14714.7|14713.7|14715|14714|14711.6|14710.6|114
1644345180000|2022-02-08 18:33:00|14714.9|14713.9|14711.7|14710.7|14714.9|14713.9|14710.2|14709.2|139
1644345190000|2022-02-08 18:33:10|14711.6|14710.6|14714.1|14713.1|14715|14714|14710.1|14709.1|97
1644345200000|2022-02-08 18:33:20|14713.6|14712.6|14711.2|14710.2|14715.9|14714.9|14711|14710|117
1644345210000|2022-02-08 18:33:30|14711.4|14710.4|14711.7|14710.7|14712|14711|14710.1|14709.1|56
1644345220000|2022-02-08 18:33:40|14711.9|14710.9|14713.6|14712.6|14714.4|14713.4|14711.9|14710.9|59
1644345230000|2022-02-08 18:33:50|14713.5|14712.5|14712.6|14711.6|14713.5|14712.5|14712|14711|22
1644345240000|2022-02-08 18:34:00|14712.9|14711.9|14712.1|14711.1|14712.9|14711.9|14710.1|14709.1|67
1644345250000|2022-02-08 18:34:10|14711.7|14710.7|14712.4|14711.4|14712.4|14711.4|14709|14708|73
1644345260000|2022-02-08 18:34:20|14712.5|14711.5|14710.9|14709.9|14713.1|14712.1|14710.1|14709.1|59
1644345270000|2022-02-08 18:34:30|14711|14710|14712.1|14711.1|14712.1|14711.1|14709.7|14708.7|36
1644345280000|2022-02-08 18:34:40|14712|14711|14710.6|14709.6|14712.1|14711.1|14710.2|14709.2|34
1644345290000|2022-02-08 18:34:50|14710.7|14709.7|14712.2|14711.2|14713|14712|14710.6|14709.6|39
1644345300000|2022-02-08 18:35:00|14712.4|14711.4|14716.4|14715.4|14719.1|14718.1|14711.7|14710.7|286
1644345310000|2022-02-08 18:35:10|14716.1|14715.1|14717.9|14716.9|14717.9|14716.9|14715.7|14714.7|67
1644345320000|2022-02-08 18:35:20|14718.2|14717.2|14719.1|14718.1|14720.5|14719.5|14718|14717|236
1644345330000|2022-02-08 18:35:30|14719|14718|14719.4|14718.4|14721.4|14720.4|14717.7|14716.7|185
1644345340000|2022-02-08 18:35:40|14719.2|14718.2|14720.6|14719.6|14721.1|14720.1|14718.9|14717.9|78
1644345350000|2022-02-08 18:35:50|14720.4|14719.4|14720.2|14719.2|14720.7|14719.7|14718.9|14717.9|99
1644345360000|2022-02-08 18:36:00|14720.1|14719.1|14723.6|14722.6|14725.6|14724.6|14719.4|14718.4|231
1644345370000|2022-02-08 18:36:10|14724|14723|14723.6|14722.6|14724.1|14723.1|14721.7|14720.7|80
1644345380000|2022-02-08 18:36:20|14723.7|14722.7|14725.9|14724.9|14726.9|14725.9|14723.7|14722.7|306
1644345390000|2022-02-08 18:36:30|14725.6|14724.6|14724.5|14723.5|14726|14725|14722.9|14721.9|205
1644345400000|2022-02-08 18:36:40|14724.6|14723.6|14720.9|14719.9|14726|14725|14720.2|14719.2|126
1644345410000|2022-02-08 18:36:50|14720.7|14719.7|14721.2|14720.2|14723.1|14722.1|14719.9|14718.9|99
1644345420000|2022-02-08 18:37:00|14721.4|14720.4|14716.6|14715.6|14721.9|14720.9|14716|14715|189
1644345430000|2022-02-08 18:37:10|14716.7|14715.7|14717.1|14716.1|14718.7|14717.7|14715.1|14714.1|134
1644345440000|2022-02-08 18:37:20|14716.6|14715.6|14715.1|14714.1|14717|14716|14708|14707|269
1644345450000|2022-02-08 18:37:30|14715.2|14714.2|14711.6|14710.6|14715.2|14714.2|14710.7|14709.7|78
1644345460000|2022-02-08 18:37:40|14711.7|14710.7|14706.4|14705.4|14711.7|14710.7|14705.9|14704.9|170
1644345470000|2022-02-08 18:37:50|14706.6|14705.6|14707.5|14706.5|14710.6|14709.6|14706.4|14705.4|136
1644345480000|2022-02-08 18:38:00|14707.2|14706.2|14704.7|14703.7|14709.2|14708.2|14704.5|14703.5|159
1644345490000|2022-02-08 18:38:10|14704.6|14703.6|14695.5|14694.5|14704.6|14703.6|14694.4|14693.4|451
1644345500000|2022-02-08 18:38:20|14696.4|14695.4|14698.6|14697.6|14698.6|14697.6|14694.7|14693.7|235
1644345510000|2022-02-08 18:38:30|14698.7|14697.7|14694.6|14693.6|14702.7|14701.7|14694.1|14693.1|140
1644345520000|2022-02-08 18:38:40|14694.7|14693.7|14697|14696|14698|14697|14694.6|14693.6|60
1644345530000|2022-02-08 18:38:50|14697.1|14696.1|14697.7|14696.7|14698.2|14697.2|14696.2|14695.2|44
1644345540000|2022-02-08 18:39:00|14697.9|14696.9|14698.1|14697.1|14699.6|14698.6|14697.9|14696.9|42
1644345550000|2022-02-08 18:39:10|14698.4|14697.4|14697|14696|14698.5|14697.5|14696|14695|50
1644345560000|2022-02-08 18:39:20|14696.7|14695.7|14697.7|14696.7|14698.7|14697.7|14695.7|14694.7|62
1644345570000|2022-02-08 18:39:30|14698|14697|14692.9|14691.9|14698|14697|14692.9|14691.9|104
1644345580000|2022-02-08 18:39:40|14692.4|14691.4|14690.7|14689.7|14693.1|14692.1|14688.6|14687.6|245
1644345590000|2022-02-08 18:39:50|14690.6|14689.6|14696.6|14695.6|14698.1|14697.1|14690.5|14689.5|237
1644345600000|2022-02-08 18:40:00|14696.7|14695.7|14698.4|14697.4|14700.2|14699.2|14696|14695|145
1644345610000|2022-02-08 18:40:10|14698.5|14697.5|14699.5|14698.5|14702.4|14701.4|14697.2|14696.2|94
1644345620000|2022-02-08 18:40:20|14699.4|14698.4|14696.7|14695.7|14699.4|14698.4|14695.7|14694.7|117
1644345630000|2022-02-08 18:40:30|14697.2|14696.2|14699|14698|14699.1|14698.1|14696.2|14695.2|37
1644345640000|2022-02-08 18:40:40|14698.6|14697.6|14698.5|14697.5|14699.5|14698.5|14697.1|14696.1|59
1644345650000|2022-02-08 18:40:50|14698.6|14697.6|14696.5|14695.5|14699.1|14698.1|14696.1|14695.1|63
1644345660000|2022-02-08 18:41:00|14696.6|14695.6|14699.1|14698.1|14700.6|14699.6|14696.6|14695.6|85
1644345670000|2022-02-08 18:41:10|14699|14698|14690.5|14689.5|14702.4|14701.4|14690.5|14689.5|202
1644345680000|2022-02-08 18:41:20|14690|14689|14688.4|14687.4|14692.4|14691.4|14688.2|14687.2|169
1644345690000|2022-02-08 18:41:30|14687.7|14686.7|14687|14686|14688.7|14687.7|14685.4|14684.4|203
1644345700000|2022-02-08 18:41:40|14687.1|14686.1|14679.6|14678.6|14689.4|14688.4|14679.6|14678.6|396
1644345710000|2022-02-08 18:41:50|14679.7|14678.7|14685|14684|14686.2|14685.2|14679.2|14678.2|198
1644345720000|2022-02-08 18:42:00|14685.7|14684.7|14690.7|14689.7|14693.4|14692.4|14685.7|14684.7|306
1644345730000|2022-02-08 18:42:10|14689.7|14688.7|14693|14692|14694.1|14693.1|14688.9|14687.9|115
1644345740000|2022-02-08 18:42:20|14693.1|14692.1|14693.7|14692.7|14694.1|14693.1|14691.9|14690.9|42
1644345750000|2022-02-08 18:42:30|14693.6|14692.6|14692.5|14691.5|14693.6|14692.6|14690.7|14689.7|25
1644345760000|2022-02-08 18:42:40|14692.2|14691.2|14692.4|14691.4|14692.4|14691.4|14690.5|14689.5|41
1644345770000|2022-02-08 18:42:50|14692.2|14691.2|14693.9|14692.9|14693.9|14692.9|14691.6|14690.6|48
1644345780000|2022-02-08 18:43:00|14694.1|14693.1|14690.5|14689.5|14695.2|14694.2|14689.7|14688.7|117
1644345790000|2022-02-08 18:43:10|14690.1|14689.1|14685|14684|14690.1|14689.1|14681|14680|250
1644345800000|2022-02-08 18:43:20|14684.5|14683.5|14681.5|14680.5|14684.5|14683.5|14679.9|14678.9|141
1644345810000|2022-02-08 18:43:30|14681.1|14680.1|14682.6|14681.6|14684.5|14683.5|14680.9|14679.9|95
1644345820000|2022-02-08 18:43:40|14682.2|14681.2|14681.9|14680.9|14682.2|14681.2|14678.4|14677.4|194
1644345830000|2022-02-08 18:43:50|14681.7|14680.7|14682.5|14681.5|14683.7|14682.7|14680.7|14679.7|119
1644345840000|2022-02-08 18:44:00|14682.2|14681.2|14686.4|14685.4|14686.7|14685.7|14681.7|14680.7|135
1644345850000|2022-02-08 18:44:10|14686.2|14685.2|14685.4|14684.4|14687.6|14686.6|14683.2|14682.2|93
1644345860000|2022-02-08 18:44:20|14685.5|14684.5|14681.9|14680.9|14685.5|14684.5|14681.7|14680.7|97
1644345870000|2022-02-08 18:44:30|14681.7|14680.7|14685.1|14684.1|14685.5|14684.5|14679.6|14678.6|138
1644345880000|2022-02-08 18:44:40|14684.9|14683.9|14687.6|14686.6|14688.7|14687.7|14683.7|14682.7|145
1644345890000|2022-02-08 18:44:50|14688.4|14687.4|14689|14688|14689.6|14688.6|14688.2|14687.2|85
1644345900000|2022-02-08 18:45:00|14688.9|14687.9|14689.5|14688.5|14692.4|14691.4|14686.2|14685.2|170
1644345910000|2022-02-08 18:45:10|14689.6|14688.6|14687.9|14686.9|14691.2|14690.2|14686.9|14685.9|90
1644345920000|2022-02-08 18:45:20|14687.7|14686.7|14682.1|14681.1|14687.7|14686.7|14681.6|14680.6|126
1644345930000|2022-02-08 18:45:30|14682.2|14681.2|14687.4|14686.4|14687.5|14686.5|14682.1|14681.1|74
1644345940000|2022-02-08 18:45:40|14687.5|14686.5|14682.6|14681.6|14688.4|14687.4|14682.6|14681.6|92
1644345950000|2022-02-08 18:45:50|14682.9|14681.9|14681.5|14680.5|14684.1|14683.1|14679.7|14678.7|157
1644345960000|2022-02-08 18:46:00|14682.2|14681.2|14687.6|14686.6|14688.7|14687.7|14682|14681|139
1644345970000|2022-02-08 18:46:10|14687.5|14686.5|14687.6|14686.6|14689|14688|14686.2|14685.2|83
1644345980000|2022-02-08 18:46:20|14688|14687|14687.4|14686.4|14688.6|14687.6|14686.9|14685.9|37
1644345990000|2022-02-08 18:46:30|14687|14686|14693.2|14692.2|14693.7|14692.7|14685.1|14684.1|130
1644346000000|2022-02-08 18:46:40|14693.4|14692.4|14695.1|14694.1|14696.7|14695.7|14692.7|14691.7|136
1644346010000|2022-02-08 18:46:50|14695|14694|14697.7|14696.7|14701.6|14700.6|14695|14694|295
1644346020000|2022-02-08 18:47:00|14697.9|14696.9|14696.5|14695.5|14698.7|14697.7|14694|14693|106
1644346030000|2022-02-08 18:47:10|14696.1|14695.1|14695.7|14694.7|14698|14697|14694.5|14693.5|58
1644346040000|2022-02-08 18:47:20|14695.6|14694.6|14697.1|14696.1|14697.9|14696.9|14693.4|14692.4|98
1644346050000|2022-02-08 18:47:30|14697.4|14696.4|14700.2|14699.2|14701.9|14700.9|14697.1|14696.1|112
1644346060000|2022-02-08 18:47:40|14700.1|14699.1|14696.7|14695.7|14701.4|14700.4|14696.7|14695.7|93
1644346070000|2022-02-08 18:47:50|14696.9|14695.9|14697.2|14696.2|14698.9|14697.9|14696.4|14695.4|50
1644346080000|2022-02-08 18:48:00|14697.5|14696.5|14699|14698|14699|14698|14696.4|14695.4|68
1644346090000|2022-02-08 18:48:10|14698.7|14697.7|14695.1|14694.1|14698.7|14697.7|14694.7|14693.7|80
1644346100000|2022-02-08 18:48:20|14695|14694|14696.7|14695.7|14698.2|14697.2|14694.2|14693.2|62
1644346110000|2022-02-08 18:48:30|14696.5|14695.5|14697.4|14696.4|14697.9|14696.9|14694.6|14693.6|95
1644346120000|2022-02-08 18:48:40|14697.5|14696.5|14700.4|14699.4|14700.7|14699.7|14697.4|14696.4|89
1644346130000|2022-02-08 18:48:50|14700.9|14699.9|14699.5|14698.5|14700.9|14699.9|14698.5|14697.5|95
1644346140000|2022-02-08 18:49:00|14699.7|14698.7|14696.6|14695.6|14701.1|14700.1|14695.6|14694.6|79
1644346150000|2022-02-08 18:49:10|14697|14696|14696.4|14695.4|14697|14696|14691.5|14690.5|173
1644346160000|2022-02-08 18:49:20|14696.5|14695.5|14698.6|14697.6|14698.7|14697.7|14694.9|14693.9|84
1644346170000|2022-02-08 18:49:30|14698.7|14697.7|14697.7|14696.7|14699.2|14698.2|14697|14696|40
1644346180000|2022-02-08 18:49:40|14697.2|14696.2|14698.4|14697.4|14699.9|14698.9|14694.9|14693.9|75
1644346190000|2022-02-08 18:49:50|14698.5|14697.5|14699.2|14698.2|14699.9|14698.9|14696.1|14695.1|44
1644346200000|2022-02-08 18:50:00|14699.1|14698.1|14697|14696|14699.4|14698.4|14694.9|14693.9|80
1644346210000|2022-02-08 18:50:10|14697.4|14696.4|14694.9|14693.9|14698|14697|14693.6|14692.6|41
1644346220000|2022-02-08 18:50:20|14694.5|14693.5|14697.2|14696.2|14698.5|14697.5|14693.7|14692.7|83
1644346230000|2022-02-08 18:50:30|14697.1|14696.1|14694.6|14693.6|14697.5|14696.5|14694.5|14693.5|35
1644346240000|2022-02-08 18:50:40|14694.7|14693.7|14696.4|14695.4|14696.6|14695.6|14692.6|14691.6|74
1644346250000|2022-02-08 18:50:50|14696.5|14695.5|14690|14689|14696.5|14695.5|14687.1|14686.1|163
1644346260000|2022-02-08 18:51:00|14689.7|14688.7|14688|14687|14691|14690|14686|14685|219
1644346270000|2022-02-08 18:51:10|14688.1|14687.1|14690.4|14689.4|14691|14690|14687.6|14686.6|68
1644346280000|2022-02-08 18:51:20|14690.5|14689.5|14689.1|14688.1|14691.2|14690.2|14687.4|14686.4|97
1644346290000|2022-02-08 18:51:30|14689.5|14688.5|14685.6|14684.6|14690.2|14689.2|14683.6|14682.6|125
1644346300000|2022-02-08 18:51:40|14685.2|14684.2|14685.2|14684.2|14689|14688|14684.9|14683.9|75
1644346310000|2022-02-08 18:51:50|14685.1|14684.1|14684.6|14683.6|14687|14686|14684.1|14683.1|57
1644346320000|2022-02-08 18:52:00|14685|14684|14676.6|14675.6|14685.1|14684.1|14674.4|14673.4|406
1644346330000|2022-02-08 18:52:10|14676.9|14675.9|14682|14681|14682.7|14681.7|14675.1|14674.1|160
1644346340000|2022-02-08 18:52:20|14681.6|14680.6|14679.4|14678.4|14682.6|14681.6|14678.4|14677.4|95
1644346350000|2022-02-08 18:52:30|14679.5|14678.5|14677.6|14676.6|14680.6|14679.6|14672.6|14671.6|192
1644346360000|2022-02-08 18:52:40|14677.7|14676.7|14678.7|14677.7|14679.5|14678.5|14677.4|14676.4|87
1644346370000|2022-02-08 18:52:50|14678.9|14677.9|14679.7|14678.7|14680.6|14679.6|14678.4|14677.4|38
1644346380000|2022-02-08 18:53:00|14680|14679|14685.6|14684.6|14687.4|14686.4|14680|14679|238
1644346390000|2022-02-08 18:53:10|14685.1|14684.1|14684.5|14683.5|14686.9|14685.9|14684|14683|48
1644346400000|2022-02-08 18:53:20|14684.6|14683.6|14684.5|14683.5|14685.9|14684.9|14683.1|14682.1|94
1644346410000|2022-02-08 18:53:30|14684.2|14683.2|14684.4|14683.4|14686.1|14685.1|14682.6|14681.6|110
1644346420000|2022-02-08 18:53:40|14684.1|14683.1|14685.1|14684.1|14685.4|14684.4|14682.5|14681.5|105
1644346430000|2022-02-08 18:53:50|14685.2|14684.2|14683.2|14682.2|14685.2|14684.2|14682.4|14681.4|30
1644346440000|2022-02-08 18:54:00|14683.4|14682.4|14682|14681|14684.5|14683.5|14678.7|14677.7|79
1644346450000|2022-02-08 18:54:10|14681.6|14680.6|14684.2|14683.2|14685.7|14684.7|14680.7|14679.7|116
1644346460000|2022-02-08 18:54:20|14684.5|14683.5|14683.4|14682.4|14685.1|14684.1|14681.4|14680.4|100
1644346470000|2022-02-08 18:54:30|14683.2|14682.2|14682.2|14681.2|14684.5|14683.5|14682.2|14681.2|78
1644346480000|2022-02-08 18:54:40|14681.9|14680.9|14685.2|14684.2|14685.5|14684.5|14681.9|14680.9|49
1644346490000|2022-02-08 18:54:50|14685.1|14684.1|14685.1|14684.1|14686.4|14685.4|14684|14683|39
1644346500000|2022-02-08 18:55:00|14685.2|14684.2|14687.2|14686.2|14687.4|14686.4|14684.4|14683.4|118
1644346510000|2022-02-08 18:55:10|14687.4|14686.4|14689.7|14688.7|14689.7|14688.7|14686.1|14685.1|125
1644346520000|2022-02-08 18:55:20|14689.2|14688.2|14690.4|14689.4|14693|14692|14688.7|14687.7|222
1644346530000|2022-02-08 18:55:30|14690.5|14689.5|14692.7|14691.7|14694.9|14693.9|14690.5|14689.5|79
1644346540000|2022-02-08 18:55:40|14693|14692|14692.6|14691.6|14693.9|14692.9|14692.4|14691.4|82
1644346550000|2022-02-08 18:55:50|14693.1|14692.1|14691.4|14690.4|14694.2|14693.2|14690.9|14689.9|67
1644346560000|2022-02-08 18:56:00|14690.6|14689.6|14695.2|14694.2|14695.7|14694.7|14689.1|14688.1|163
1644346570000|2022-02-08 18:56:10|14695.1|14694.1|14692.2|14691.2|14695.9|14694.9|14692.2|14691.2|165
1644346580000|2022-02-08 18:56:20|14692.5|14691.5|14691.7|14690.7|14693.9|14692.9|14691.6|14690.6|108
1644346590000|2022-02-08 18:56:30|14692|14691|14692|14691|14694.9|14693.9|14691.7|14690.7|56
1644346600000|2022-02-08 18:56:40|14691.9|14690.9|14691.7|14690.7|14692.1|14691.1|14690.1|14689.1|68
1644346610000|2022-02-08 18:56:50|14691.9|14690.9|14695.1|14694.1|14695.7|14694.7|14690.6|14689.6|74
1644346620000|2022-02-08 18:57:00|14695.2|14694.2|14695.5|14694.5|14696.6|14695.6|14692.7|14691.7|104
1644346630000|2022-02-08 18:57:10|14695.2|14694.2|14695.4|14694.4|14696.4|14695.4|14693.7|14692.7|43
1644346640000|2022-02-08 18:57:20|14695|14694|14691.7|14690.7|14696.4|14695.4|14690.4|14689.4|86
1644346650000|2022-02-08 18:57:30|14691.6|14690.6|14693.1|14692.1|14695.6|14694.6|14691.6|14690.6|51
1644346660000|2022-02-08 18:57:40|14693.2|14692.2|14693.2|14692.2|14694.5|14693.5|14692.4|14691.4|28
1644346670000|2022-02-08 18:57:50|14693.4|14692.4|14695.2|14694.2|14695.6|14694.6|14693.1|14692.1|29
1644346680000|2022-02-08 18:58:00|14695.1|14694.1|14698|14697|14698.2|14697.2|14694.1|14693.1|81
1644346690000|2022-02-08 18:58:10|14698.2|14697.2|14700.4|14699.4|14700.7|14699.7|14697|14696|145
1644346700000|2022-02-08 18:58:20|14700.9|14699.9|14703.7|14702.7|14705.5|14704.5|14700.4|14699.4|254
1644346710000|2022-02-08 18:58:30|14703.6|14702.6|14701.4|14700.4|14704|14703|14701.4|14700.4|87
1644346720000|2022-02-08 18:58:40|14701.1|14700.1|14698.5|14697.5|14702|14701|14697.2|14696.2|129
1644346730000|2022-02-08 18:58:50|14698.6|14697.6|14700.1|14699.1|14700.1|14699.1|14697.6|14696.6|93
1644346740000|2022-02-08 18:59:00|14699.9|14698.9|14701.9|14700.9|14703.1|14702.1|14699.7|14698.7|112
1644346750000|2022-02-08 18:59:10|14701.7|14700.7|14702|14701|14703.2|14702.2|14701.6|14700.6|99
1644346760000|2022-02-08 18:59:20|14702.4|14701.4|14702.2|14701.2|14703.4|14702.4|14700.9|14699.9|53
1644346770000|2022-02-08 18:59:30|14702.7|14701.7|14700.5|14699.5|14703.4|14702.4|14699.4|14698.4|47
1644346780000|2022-02-08 18:59:40|14700.4|14699.4|14702.6|14701.6|14703.2|14702.2|14700.2|14699.2|78
1644346790000|2022-02-08 18:59:50|14703|14702|14704.4|14703.4|14705.9|14704.9|14702.7|14701.7|96
1644346800000|2022-02-08 19:00:00|14703.9|14702.9|14709.2|14708.2|14712.2|14711.2|14703.7|14702.7|389
1644346810000|2022-02-08 19:00:10|14708.9|14707.9|14709.6|14708.6|14711.2|14710.2|14706.5|14705.5|179
1644346820000|2022-02-08 19:00:20|14709.5|14708.5|14709.7|14708.7|14710.5|14709.5|14708.1|14707.1|106
1644346830000|2022-02-08 19:00:30|14709.6|14708.6|14706.7|14705.7|14709.9|14708.9|14704.4|14703.4|144
1644346840000|2022-02-08 19:00:40|14706.9|14705.9|14711.5|14710.5|14711.9|14710.9|14705.1|14704.1|160
1644346850000|2022-02-08 19:00:50|14711.7|14710.7|14708.1|14707.1|14715.2|14714.2|14707.7|14706.7|263
1644346860000|2022-02-08 19:01:00|14708|14707|14707.9|14706.9|14709.4|14708.4|14706|14705|121
1644346870000|2022-02-08 19:01:10|14707.7|14706.7|14707|14706|14707.7|14706.7|14706.4|14705.4|34
1644346880000|2022-02-08 19:01:20|14707.7|14706.7|14704.6|14703.6|14708.1|14707.1|14703.2|14702.2|127
1644346890000|2022-02-08 19:01:30|14704.5|14703.5|14704.7|14703.7|14705.7|14704.7|14703.9|14702.9|62
1644346900000|2022-02-08 19:01:40|14704.6|14703.6|14702.7|14701.7|14704.9|14703.9|14701.2|14700.2|76
1644346910000|2022-02-08 19:01:50|14702.6|14701.6|14703.4|14702.4|14704|14703|14701.4|14700.4|51
1644346920000|2022-02-08 19:02:00|14703.5|14702.5|14707|14706|14707.4|14706.4|14702.1|14701.1|113
1644346930000|2022-02-08 19:02:10|14706.9|14705.9|14704.9|14703.9|14707.4|14706.4|14704.4|14703.4|77
1644346940000|2022-02-08 19:02:20|14705.6|14704.6|14703|14702|14705.6|14704.6|14700.9|14699.9|112
1644346950000|2022-02-08 19:02:30|14702.9|14701.9|14703.7|14702.7|14704.2|14703.2|14702|14701|107
1644346960000|2022-02-08 19:02:40|14703.9|14702.9|14707.2|14706.2|14708.6|14707.6|14703.6|14702.6|90
1644346970000|2022-02-08 19:02:50|14707.5|14706.5|14708.2|14707.2|14710.4|14709.4|14707.1|14706.1|111
1644346980000|2022-02-08 19:03:00|14708.1|14707.1|14713.6|14712.6|14714.1|14713.1|14706.6|14705.6|159
1644346990000|2022-02-08 19:03:10|14713.5|14712.5|14711.6|14710.6|14713.5|14712.5|14711.4|14710.4|50
1644347000000|2022-02-08 19:03:20|14711.5|14710.5|14711.9|14710.9|14712.4|14711.4|14708.9|14707.9|88
1644347010000|2022-02-08 19:03:30|14712|14711|14708.9|14707.9|14712|14711|14707.4|14706.4|102
1644347020000|2022-02-08 19:03:40|14708.6|14707.6|14710.6|14709.6|14710.9|14709.9|14707.7|14706.7|35
1644347030000|2022-02-08 19:03:50|14710.5|14709.5|14710.9|14709.9|14712.4|14711.4|14708.5|14707.5|87
1644347040000|2022-02-08 19:04:00|14711.4|14710.4|14713.5|14712.5|14713.5|14712.5|14709.4|14708.4|62
1644347050000|2022-02-08 19:04:10|14713.6|14712.6|14713.9|14712.9|14716.1|14715.1|14711.6|14710.6|99
1644347060000|2022-02-08 19:04:20|14714|14713|14712.7|14711.7|14714.5|14713.5|14711.2|14710.2|102
1644347070000|2022-02-08 19:04:30|14713|14712|14714|14713|14714.9|14713.9|14712.4|14711.4|50
1644347080000|2022-02-08 19:04:40|14713.9|14712.9|14716|14715|14716.2|14715.2|14713.4|14712.4|103
1644347090000|2022-02-08 19:04:50|14715.9|14714.9|14722.7|14721.7|14722.7|14721.7|14714.4|14713.4|345
1644347100000|2022-02-08 19:05:00|14722.9|14721.9|14720|14719|14723.7|14722.7|14719.1|14718.1|208
1644347110000|2022-02-08 19:05:10|14719.9|14718.9|14719.4|14718.4|14721.5|14720.5|14719.2|14718.2|107
1644347120000|2022-02-08 19:05:20|14719.1|14718.1|14718.2|14717.2|14719.6|14718.6|14717|14716|148
1644347130000|2022-02-08 19:05:30|14718.1|14717.1|14721.7|14720.7|14723.2|14722.2|14718.1|14717.1|125
1644347140000|2022-02-08 19:05:40|14721.6|14720.6|14719|14718|14721.7|14720.7|14718.1|14717.1|83
1644347150000|2022-02-08 19:05:50|14719.1|14718.1|14719.9|14718.9|14720.6|14719.6|14716.7|14715.7|108
1644347160000|2022-02-08 19:06:00|14719.7|14718.7|14719.5|14718.5|14722|14721|14719|14718|83
1644347170000|2022-02-08 19:06:10|14719.1|14718.1|14721.1|14720.1|14721.1|14720.1|14718.9|14717.9|57
1644347180000|2022-02-08 19:06:20|14720.9|14719.9|14720.7|14719.7|14721.5|14720.5|14719.6|14718.6|48
1644347190000|2022-02-08 19:06:30|14720.9|14719.9|14719.7|14718.7|14721|14720|14718.9|14717.9|49
1644347200000|2022-02-08 19:06:40|14719.5|14718.5|14720.4|14719.4|14721.5|14720.5|14719.2|14718.2|37
1644347210000|2022-02-08 19:06:50|14721.1|14720.1|14721.7|14720.7|14721.9|14720.9|14720.4|14719.4|51
1644347220000|2022-02-08 19:07:00|14721.9|14720.9|14727.9|14726.9|14728.6|14727.6|14721.9|14720.9|208
1644347230000|2022-02-08 19:07:10|14728.1|14727.1|14727.7|14726.7|14728.9|14727.9|14727.2|14726.2|115
1644347240000|2022-02-08 19:07:20|14727.4|14726.4|14727.6|14726.6|14727.9|14726.9|14725.7|14724.7|77
1644347250000|2022-02-08 19:07:30|14728.4|14727.4|14729.9|14728.9|14730.9|14729.9|14727.5|14726.5|131
1644347260000|2022-02-08 19:07:40|14729.6|14728.6|14729.6|14728.6|14732.4|14731.4|14729.4|14728.4|160
1644347270000|2022-02-08 19:07:50|14729.5|14728.5|14726.9|14725.9|14729.9|14728.9|14725.6|14724.6|122
1644347280000|2022-02-08 19:08:00|14726.7|14725.7|14727.9|14726.9|14730.6|14729.6|14726.7|14725.7|85
1644347290000|2022-02-08 19:08:10|14727.7|14726.7|14728.9|14727.9|14729|14728|14727|14726|48
1644347300000|2022-02-08 19:08:20|14728.7|14727.7|14727|14726|14728.7|14727.7|14725.4|14724.4|67
1644347310000|2022-02-08 19:08:30|14727.1|14726.1|14726.9|14725.9|14727.7|14726.7|14726.5|14725.5|43
1644347320000|2022-02-08 19:08:40|14726.7|14725.7|14723.2|14722.2|14726.9|14725.9|14722.6|14721.6|79
1644347330000|2022-02-08 19:08:50|14723.4|14722.4|14724|14723|14724|14723|14721.9|14720.9|71
1644347340000|2022-02-08 19:09:00|14724.2|14723.2|14722.2|14721.2|14726|14725|14721.6|14720.6|133
1644347350000|2022-02-08 19:09:10|14722.1|14721.1|14718|14717|14722.7|14721.7|14717.7|14716.7|248
1644347360000|2022-02-08 19:09:20|14717.9|14716.9|14717.9|14716.9|14719.1|14718.1|14713|14712|266
1644347370000|2022-02-08 19:09:30|14718|14717|14717.6|14716.6|14718.9|14717.9|14715|14714|61
1644347380000|2022-02-08 19:09:40|14717.7|14716.7|14718.6|14717.6|14719.2|14718.2|14715.6|14714.6|104
1644347390000|2022-02-08 19:09:50|14719|14718|14716.4|14715.4|14719.7|14718.7|14716|14715|55
1644347400000|2022-02-08 19:10:00|14716.1|14715.1|14714.6|14713.6|14716.5|14715.5|14710.7|14709.7|194
1644347410000|2022-02-08 19:10:10|14714.5|14713.5|14712.6|14711.6|14714.9|14713.9|14711.2|14710.2|145
1644347420000|2022-02-08 19:10:20|14712.7|14711.7|14710.2|14709.2|14713.1|14712.1|14709.4|14708.4|193
1644347430000|2022-02-08 19:10:30|14710.5|14709.5|14710.4|14709.4|14710.9|14709.9|14708.9|14707.9|151
1644347440000|2022-02-08 19:10:40|14710.5|14709.5|14711.6|14710.6|14712.4|14711.4|14710|14709|109
1644347450000|2022-02-08 19:10:50|14712.2|14711.2|14711.7|14710.7|14714.6|14713.6|14711.7|14710.7|88
1644347460000|2022-02-08 19:11:00|14711.6|14710.6|14713|14712|14713|14712|14710.4|14709.4|52
1644347470000|2022-02-08 19:11:10|14713.2|14712.2|14712.5|14711.5|14713.9|14712.9|14711.9|14710.9|59
1644347480000|2022-02-08 19:11:20|14712.6|14711.6|14710.7|14709.7|14712.7|14711.7|14709.9|14708.9|59
1644347490000|2022-02-08 19:11:30|14711.1|14710.1|14710.9|14709.9|14712.6|14711.6|14709.4|14708.4|40
1644347500000|2022-02-08 19:11:40|14710.7|14709.7|14710.1|14709.1|14711.9|14710.9|14710.1|14709.1|23
1644347510000|2022-02-08 19:11:50|14710.2|14709.2|14709.6|14708.6|14710.6|14709.6|14706.9|14705.9|127
1644347520000|2022-02-08 19:12:00|14709.7|14708.7|14710.6|14709.6|14710.9|14709.9|14709.5|14708.5|47
1644347530000|2022-02-08 19:12:10|14710.5|14709.5|14713.7|14712.7|14714.7|14713.7|14710.5|14709.5|149
1644347540000|2022-02-08 19:12:20|14714.1|14713.1|14714.5|14713.5|14715.9|14714.9|14713.5|14712.5|53
1644347550000|2022-02-08 19:12:30|14714.4|14713.4|14713.5|14712.5|14714.6|14713.6|14711.7|14710.7|69
1644347560000|2022-02-08 19:12:40|14713.6|14712.6|14713.1|14712.1|14714.9|14713.9|14713.1|14712.1|27
1644347570000|2022-02-08 19:12:50|14713|14712|14713.1|14712.1|14714.4|14713.4|14712.6|14711.6|30
1644347580000|2022-02-08 19:13:00|14713.2|14712.2|14710.1|14709.1|14713.6|14712.6|14707.7|14706.7|236
1644347590000|2022-02-08 19:13:10|14710.7|14709.7|14708.1|14707.1|14712.4|14711.4|14707.9|14706.9|58
1644347600000|2022-02-08 19:13:20|14708.2|14707.2|14707.7|14706.7|14708.9|14707.9|14707.1|14706.1|48
1644347610000|2022-02-08 19:13:30|14707.6|14706.6|14709.4|14708.4|14710.1|14709.1|14707.4|14706.4|75
1644347620000|2022-02-08 19:13:40|14709.5|14708.5|14716.1|14715.1|14716.6|14715.6|14709.5|14708.5|137
1644347630000|2022-02-08 19:13:50|14716|14715|14715.9|14714.9|14718.4|14717.4|14715.5|14714.5|153
1644347640000|2022-02-08 19:14:00|14715.4|14714.4|14714.2|14713.2|14716|14715|14712.2|14711.2|101
1644347650000|2022-02-08 19:14:10|14714.4|14713.4|14716.4|14715.4|14716.9|14715.9|14713.4|14712.4|74
1644347660000|2022-02-08 19:14:20|14716.5|14715.5|14715.1|14714.1|14717.7|14716.7|14714|14713|67
1644347670000|2022-02-08 19:14:30|14715.6|14714.6|14717.9|14716.9|14717.9|14716.9|14714.7|14713.7|30
1644347680000|2022-02-08 19:14:40|14717.7|14716.7|14716.1|14715.1|14718.1|14717.1|14715.9|14714.9|45
1644347690000|2022-02-08 19:14:50|14716.4|14715.4|14713.9|14712.9|14716.7|14715.7|14713.7|14712.7|34
1644347700000|2022-02-08 19:15:00|14714.1|14713.1|14716.9|14715.9|14716.9|14715.9|14713.7|14712.7|63
1644347710000|2022-02-08 19:15:10|14717.1|14716.1|14711.4|14710.4|14717.1|14716.1|14711.4|14710.4|142
1644347720000|2022-02-08 19:15:20|14711.6|14710.6|14710.5|14709.5|14712.5|14711.5|14708.2|14707.2|156
1644347730000|2022-02-08 19:15:30|14710.6|14709.6|14710.5|14709.5|14711.4|14710.4|14709|14708|29
1644347740000|2022-02-08 19:15:40|14710.6|14709.6|14702.6|14701.6|14711.2|14710.2|14702.5|14701.5|263
1644347750000|2022-02-08 19:15:50|14702.5|14701.5|14699.5|14698.5|14705.6|14704.6|14699|14698|239
1644347760000|2022-02-08 19:16:00|14699.4|14698.4|14695.5|14694.5|14702.4|14701.4|14695.5|14694.5|241
1644347770000|2022-02-08 19:16:10|14695.6|14694.6|14692|14691|14696.4|14695.4|14690.4|14689.4|403
1644347780000|2022-02-08 19:16:20|14691.9|14690.9|14694|14693|14694|14693|14689.4|14688.4|190
1644347790000|2022-02-08 19:16:30|14693.9|14692.9|14691.6|14690.6|14695.4|14694.4|14691.2|14690.2|154
1644347800000|2022-02-08 19:16:40|14691.5|14690.5|14694.5|14693.5|14694.5|14693.5|14690.4|14689.4|105
1644347810000|2022-02-08 19:16:50|14694.4|14693.4|14693.6|14692.6|14695.6|14694.6|14692.1|14691.1|64
1644347820000|2022-02-08 19:17:00|14693.5|14692.5|14695|14694|14695.9|14694.9|14691.7|14690.7|135
1644347830000|2022-02-08 19:17:10|14695.2|14694.2|14694.7|14693.7|14697.1|14696.1|14694.7|14693.7|94
1644347840000|2022-02-08 19:17:20|14694.9|14693.9|14698.1|14697.1|14698.7|14697.7|14693.9|14692.9|53
1644347850000|2022-02-08 19:17:30|14698|14697|14702.2|14701.2|14702.2|14701.2|14698|14697|136
1644347860000|2022-02-08 19:17:40|14702.6|14701.6|14702|14701|14705.5|14704.5|14701.6|14700.6|142
1644347870000|2022-02-08 19:17:50|14701.9|14700.9|14703.5|14702.5|14704.2|14703.2|14701.9|14700.9|76
1644347880000|2022-02-08 19:18:00|14703.1|14702.1|14702.4|14701.4|14704.9|14703.9|14702.4|14701.4|88
1644347890000|2022-02-08 19:18:10|14702.5|14701.5|14699.4|14698.4|14703.5|14702.5|14698.9|14697.9|76
1644347900000|2022-02-08 19:18:20|14699.2|14698.2|14701.2|14700.2|14701.5|14700.5|14696.9|14695.9|70
1644347910000|2022-02-08 19:18:30|14701.4|14700.4|14701.5|14700.5|14701.6|14700.6|14699|14698|41
1644347920000|2022-02-08 19:18:40|14701.6|14700.6|14699.9|14698.9|14701.7|14700.7|14698.5|14697.5|48
1644347930000|2022-02-08 19:18:50|14699.7|14698.7|14702.4|14701.4|14703.4|14702.4|14699.7|14698.7|53
1644347940000|2022-02-08 19:19:00|14702.2|14701.2|14699.9|14698.9|14703.7|14702.7|14699.9|14698.9|46
1644347950000|2022-02-08 19:19:10|14700.4|14699.4|14702.4|14701.4|14702.6|14701.6|14700.4|14699.4|33
1644347960000|2022-02-08 19:19:20|14702.5|14701.5|14698.9|14697.9|14703.2|14702.2|14698.6|14697.6|61
1644347970000|2022-02-08 19:19:30|14698.7|14697.7|14698.5|14697.5|14699.2|14698.2|14697.7|14696.7|58
1644347980000|2022-02-08 19:19:40|14698.9|14697.9|14693.9|14692.9|14699.5|14698.5|14693.7|14692.7|160
1644347990000|2022-02-08 19:19:50|14693.7|14692.7|14698.4|14697.4|14698.4|14697.4|14693.5|14692.5|107
1644348000000|2022-02-08 19:20:00|14697.1|14696.1|14696.5|14695.5|14698.4|14697.4|14695.6|14694.6|124
1644348010000|2022-02-08 19:20:10|14696.7|14695.7|14692.1|14691.1|14697|14696|14691.4|14690.4|159
1644348020000|2022-02-08 19:20:20|14692|14691|14691.6|14690.6|14693|14692|14689.9|14688.9|72
1644348030000|2022-02-08 19:20:30|14691.2|14690.2|14692.4|14691.4|14693.1|14692.1|14691.1|14690.1|52
1644348040000|2022-02-08 19:20:40|14692.5|14691.5|14691.5|14690.5|14693.4|14692.4|14690.1|14689.1|83
1644348050000|2022-02-08 19:20:50|14691.4|14690.4|14684.4|14683.4|14691.5|14690.5|14683.1|14682.1|256
1644348060000|2022-02-08 19:21:00|14684.2|14683.2|14679.4|14678.4|14685.6|14684.6|14677.2|14676.2|266
1644348070000|2022-02-08 19:21:10|14679.9|14678.9|14684.4|14683.4|14684.4|14683.4|14679.2|14678.2|175
1644348080000|2022-02-08 19:21:20|14684.2|14683.2|14686|14685|14686.6|14685.6|14684.1|14683.1|88
1644348090000|2022-02-08 19:21:30|14686.2|14685.2|14683.5|14682.5|14686.4|14685.4|14682.4|14681.4|113
1644348100000|2022-02-08 19:21:40|14683.4|14682.4|14676.1|14675.1|14683.7|14682.7|14675.7|14674.7|316
1644348110000|2022-02-08 19:21:50|14675.7|14674.7|14670.9|14669.9|14675.7|14674.7|14667.6|14666.6|647
1644348120000|2022-02-08 19:22:00|14670.7|14669.7|14666.6|14665.6|14674|14673|14666.4|14665.4|348
1644348130000|2022-02-08 19:22:10|14667|14666|14662.4|14661.4|14667|14666|14659.9|14658.9|731
1644348140000|2022-02-08 19:22:20|14662.2|14661.2|14669|14668|14670|14669|14662.1|14661.1|267
1644348150000|2022-02-08 19:22:30|14669.4|14668.4|14667.5|14666.5|14670.9|14669.9|14666|14665|220
1644348160000|2022-02-08 19:22:40|14667.7|14666.7|14667.6|14666.6|14668.2|14667.2|14666.1|14665.1|91
1644348170000|2022-02-08 19:22:50|14667.5|14666.5|14666.2|14665.2|14667.5|14666.5|14664.6|14663.6|132
1644348180000|2022-02-08 19:23:00|14666.4|14665.4|14666.2|14665.2|14667.9|14666.9|14664.7|14663.7|115
1644348190000|2022-02-08 19:23:10|14666.5|14665.5|14669|14668|14670|14669|14665.5|14664.5|131
1644348200000|2022-02-08 19:23:20|14669.5|14668.5|14671.9|14670.9|14671.9|14670.9|14668|14667|207
1644348210000|2022-02-08 19:23:30|14672.4|14671.4|14673.6|14672.6|14675.2|14674.2|14671.5|14670.5|217
1644348220000|2022-02-08 19:23:40|14673.5|14672.5|14675|14674|14676.4|14675.4|14672.7|14671.7|112
1644348230000|2022-02-08 19:23:50|14674.9|14673.9|14672.5|14671.5|14675.2|14674.2|14671.1|14670.1|127
1644348240000|2022-02-08 19:24:00|14672.6|14671.6|14669.5|14668.5|14673.4|14672.4|14668.1|14667.1|143
1644348250000|2022-02-08 19:24:10|14669.4|14668.4|14666.1|14665.1|14670.2|14669.2|14666.1|14665.1|86
1644348260000|2022-02-08 19:24:20|14666|14665|14669.4|14668.4|14671|14670|14666|14665|127
1644348270000|2022-02-08 19:24:30|14669.7|14668.7|14670.4|14669.4|14671|14670|14668|14667|51
1644348280000|2022-02-08 19:24:40|14670.5|14669.5|14670.4|14669.4|14672.5|14671.5|14669.9|14668.9|94
1644348290000|2022-02-08 19:24:50|14670.5|14669.5|14668.7|14667.7|14670.5|14669.5|14666.4|14665.4|87
1644348300000|2022-02-08 19:25:00|14668.9|14667.9|14668.2|14667.2|14669.9|14668.9|14665.5|14664.5|106
1644348310000|2022-02-08 19:25:10|14668.1|14667.1|14665.5|14664.5|14669|14668|14663.1|14662.1|181
1644348320000|2022-02-08 19:25:20|14665.4|14664.4|14662.6|14661.6|14665.4|14664.4|14662|14661|199
1644348330000|2022-02-08 19:25:30|14662.5|14661.5|14656.4|14655.4|14662.9|14661.9|14653.9|14652.9|479
1644348340000|2022-02-08 19:25:40|14656.1|14655.1|14659.5|14658.5|14660.4|14659.4|14653.1|14652.1|359
1644348350000|2022-02-08 19:25:50|14659.4|14658.4|14659.9|14658.9|14660.2|14659.2|14656.2|14655.2|114
1644348360000|2022-02-08 19:26:00|14658.9|14657.9|14662.1|14661.1|14662.4|14661.4|14658.9|14657.9|155
1644348370000|2022-02-08 19:26:10|14662|14661|14665.5|14664.5|14666.7|14665.7|14661.2|14660.2|150
1644348380000|2022-02-08 19:26:20|14665.2|14664.2|14662.7|14661.7|14669|14668|14662.2|14661.2|173
1644348390000|2022-02-08 19:26:30|14662.6|14661.6|14666.1|14665.1|14667.6|14666.6|14661.6|14660.6|100
1644348400000|2022-02-08 19:26:40|14665.6|14664.6|14663.7|14662.7|14665.7|14664.7|14663.6|14662.6|73
1644348410000|2022-02-08 19:26:50|14663.6|14662.6|14664.2|14663.2|14665.2|14664.2|14663.1|14662.1|41
1644348420000|2022-02-08 19:27:00|14664.1|14663.1|14664.6|14663.6|14666.6|14665.6|14662.7|14661.7|141
1644348430000|2022-02-08 19:27:10|14664.7|14663.7|14658.9|14657.9|14664.7|14663.7|14657.6|14656.6|164
1644348440000|2022-02-08 19:27:20|14658.7|14657.7|14656.9|14655.9|14659|14658|14655.4|14654.4|174
1644348450000|2022-02-08 19:27:30|14656.7|14655.7|14657.1|14656.1|14657.5|14656.5|14655.4|14654.4|114
1644348460000|2022-02-08 19:27:40|14657|14656|14657.2|14656.2|14659.9|14658.9|14657|14656|85
1644348470000|2022-02-08 19:27:50|14656.6|14655.6|14655.6|14654.6|14656.7|14655.7|14654.4|14653.4|145
1644348480000|2022-02-08 19:28:00|14656|14655|14647.7|14646.7|14656.5|14655.5|14647.7|14646.7|423
1644348490000|2022-02-08 19:28:10|14647.9|14646.9|14649|14648|14650.1|14649.1|14646.7|14645.7|298
1644348500000|2022-02-08 19:28:20|14649.2|14648.2|14654.2|14653.2|14657|14656|14649|14648|250
1644348510000|2022-02-08 19:28:30|14654.5|14653.5|14653.4|14652.4|14656.2|14655.2|14652.1|14651.1|94
1644348520000|2022-02-08 19:28:40|14653.7|14652.7|14653.9|14652.9|14654.9|14653.9|14651.1|14650.1|65
1644348530000|2022-02-08 19:28:50|14653.5|14652.5|14653.6|14652.6|14654.2|14653.2|14650.7|14649.7|95
1644348540000|2022-02-08 19:29:00|14653.7|14652.7|14656.9|14655.9|14658.4|14657.4|14653.6|14652.6|182
1644348550000|2022-02-08 19:29:10|14657|14656|14653.9|14652.9|14657.5|14656.5|14653.9|14652.9|95
1644348560000|2022-02-08 19:29:20|14653.4|14652.4|14652.7|14651.7|14655.1|14654.1|14652.4|14651.4|104
1644348570000|2022-02-08 19:29:30|14652.9|14651.9|14648.9|14647.9|14653.5|14652.5|14647.9|14646.9|140
1644348580000|2022-02-08 19:29:40|14649|14648|14648.5|14647.5|14650.4|14649.4|14645.2|14644.2|167
1644348590000|2022-02-08 19:29:50|14647.9|14646.9|14649.7|14648.7|14650.7|14649.7|14646|14645|88
1644348600000|2022-02-08 19:30:00|14649|14648|14648|14647|14649.4|14648.4|14644.6|14643.6|215
1644348610000|2022-02-08 19:30:10|14648.1|14647.1|14650.4|14649.4|14650.9|14649.9|14642.4|14641.4|363
1644348620000|2022-02-08 19:30:20|14650.5|14649.5|14652.1|14651.1|14655.5|14654.5|14650.5|14649.5|376
1644348630000|2022-02-08 19:30:30|14652.6|14651.6|14653.4|14652.4|14655.7|14654.7|14652.1|14651.1|169
1644348640000|2022-02-08 19:30:40|14653.2|14652.2|14654.6|14653.6|14655.4|14654.4|14650.1|14649.1|149
1644348650000|2022-02-08 19:30:50|14654.5|14653.5|14658.2|14657.2|14658.6|14657.6|14654.1|14653.1|137
1644348660000|2022-02-08 19:31:00|14658|14657|14658|14657|14658.2|14657.2|14654.9|14653.9|145
1644348670000|2022-02-08 19:31:10|14657.6|14656.6|14660.6|14659.6|14661.6|14660.6|14655.9|14654.9|227
1644348680000|2022-02-08 19:31:20|14660.9|14659.9|14661.1|14660.1|14663.6|14662.6|14660|14659|255
1644348690000|2022-02-08 19:31:30|14660.9|14659.9|14660.1|14659.1|14662|14661|14658.9|14657.9|97
1644348700000|2022-02-08 19:31:40|14660.7|14659.7|14663.9|14662.9|14666.9|14665.9|14659.6|14658.6|226
1644348710000|2022-02-08 19:31:50|14664|14663|14663|14662|14665.4|14664.4|14662.9|14661.9|94
1644348720000|2022-02-08 19:32:00|14662.9|14661.9|14662.7|14661.7|14665.7|14664.7|14660.6|14659.6|170
1644348730000|2022-02-08 19:32:10|14662.2|14661.2|14662.6|14661.6|14663.6|14662.6|14661.2|14660.2|45
1644348740000|2022-02-08 19:32:20|14662.1|14661.1|14659.5|14658.5|14662.2|14661.2|14659.1|14658.1|128
1644348750000|2022-02-08 19:32:30|14659.2|14658.2|14656.6|14655.6|14659.2|14658.2|14656.6|14655.6|191
1644348760000|2022-02-08 19:32:40|14656.7|14655.7|14656.7|14655.7|14657.2|14656.2|14654.7|14653.7|129
1644348770000|2022-02-08 19:32:50|14657.2|14656.2|14657|14656|14658.9|14657.9|14656.2|14655.2|76
1644348780000|2022-02-08 19:33:00|14656.9|14655.9|14657.1|14656.1|14657.4|14656.4|14651.7|14650.7|175
1644348790000|2022-02-08 19:33:10|14656.9|14655.9|14657.7|14656.7|14658.5|14657.5|14655.9|14654.9|86
1644348800000|2022-02-08 19:33:20|14657.9|14656.9|14657.5|14656.5|14658.9|14657.9|14656.5|14655.5|51
1644348810000|2022-02-08 19:33:30|14657.9|14656.9|14661.2|14660.2|14661.5|14660.5|14657.4|14656.4|85
1644348820000|2022-02-08 19:33:40|14661.4|14660.4|14663|14662|14664.4|14663.4|14660.7|14659.7|90
1644348830000|2022-02-08 19:33:50|14662.9|14661.9|14661.2|14660.2|14662.9|14661.9|14661|14660|59
1644348840000|2022-02-08 19:34:00|14661.5|14660.5|14663.7|14662.7|14663.9|14662.9|14659.6|14658.6|49
1644348850000|2022-02-08 19:34:10|14664.1|14663.1|14670.1|14669.1|14670.9|14669.9|14664|14663|426
1644348860000|2022-02-08 19:34:20|14669.7|14668.7|14670|14669|14672.6|14671.6|14669.5|14668.5|350
1644348870000|2022-02-08 19:34:30|14670.1|14669.1|14668|14667|14670.5|14669.5|14666.7|14665.7|120
1644348880000|2022-02-08 19:34:40|14667.9|14666.9|14668.5|14667.5|14669.9|14668.9|14666.4|14665.4|111
1644348890000|2022-02-08 19:34:50|14668.6|14667.6|14669.1|14668.1|14670.2|14669.2|14668.5|14667.5|50
1644348900000|2022-02-08 19:35:00|14669|14668|14670.1|14669.1|14670.5|14669.5|14667.2|14666.2|69
1644348910000|2022-02-08 19:35:10|14669.6|14668.6|14670.7|14669.7|14674.1|14673.1|14669|14668|145
1644348920000|2022-02-08 19:35:20|14670.5|14669.5|14669.1|14668.1|14673.4|14672.4|14669.1|14668.1|81
1644348930000|2022-02-08 19:35:30|14669.5|14668.5|14669.9|14668.9|14669.9|14668.9|14668.4|14667.4|77
1644348940000|2022-02-08 19:35:40|14670.2|14669.2|14668.4|14667.4|14670.4|14669.4|14667.6|14666.6|56
1644348950000|2022-02-08 19:35:50|14669|14668|14669.1|14668.1|14669.4|14668.4|14667.4|14666.4|59
1644348960000|2022-02-08 19:36:00|14669|14668|14673.6|14672.6|14674.4|14673.4|14667.9|14666.9|88
1644348970000|2022-02-08 19:36:10|14673.7|14672.7|14671.2|14670.2|14673.9|14672.9|14669.7|14668.7|86
1644348980000|2022-02-08 19:36:20|14671.4|14670.4|14673.2|14672.2|14674.6|14673.6|14670.7|14669.7|77
1644348990000|2022-02-08 19:36:30|14672.2|14671.2|14677.2|14676.2|14677.7|14676.7|14671.9|14670.9|193
1644349000000|2022-02-08 19:36:40|14677.1|14676.1|14673.2|14672.2|14677.4|14676.4|14672.9|14671.9|136
1644349010000|2022-02-08 19:36:50|14673.4|14672.4|14672.7|14671.7|14673.7|14672.7|14669|14668|155
1644349020000|2022-02-08 19:37:00|14671.9|14670.9|14672.6|14671.6|14675.4|14674.4|14670.7|14669.7|111
1644349030000|2022-02-08 19:37:10|14672.7|14671.7|14670.6|14669.6|14674.1|14673.1|14670.6|14669.6|71
1644349040000|2022-02-08 19:37:20|14670.7|14669.7|14671.7|14670.7|14671.9|14670.9|14668.4|14667.4|63
1644349050000|2022-02-08 19:37:30|14671.9|14670.9|14671.9|14670.9|14673.2|14672.2|14669.7|14668.7|43
1644349060000|2022-02-08 19:37:40|14671.5|14670.5|14661.6|14660.6|14671.9|14670.9|14655.9|14654.9|1205
1644349070000|2022-02-08 19:37:50|14661.4|14660.4|14657|14656|14661.5|14660.5|14654.9|14653.9|266
1644349080000|2022-02-08 19:38:00|14657.4|14656.4|14654.6|14653.6|14661.6|14660.6|14654.1|14653.1|262
1644349090000|2022-02-08 19:38:10|14655.2|14654.2|14659.1|14658.1|14660.1|14659.1|14654.9|14653.9|125
1644349100000|2022-02-08 19:38:20|14659|14658|14657.4|14656.4|14659.2|14658.2|14656.7|14655.7|69
1644349110000|2022-02-08 19:38:30|14657.2|14656.2|14656.2|14655.2|14657.9|14656.9|14655.6|14654.6|66
1644349120000|2022-02-08 19:38:40|14656.4|14655.4|14650.1|14649.1|14656.7|14655.7|14649|14648|366
1644349130000|2022-02-08 19:38:50|14650|14649|14651.9|14650.9|14652.4|14651.4|14647.5|14646.5|274
1644349140000|2022-02-08 19:39:00|14651.5|14650.5|14643.2|14642.2|14651.5|14650.5|14638.2|14637.2|562
1644349150000|2022-02-08 19:39:10|14643|14642|14641|14640|14645.7|14644.7|14638.9|14637.9|324
1644349160000|2022-02-08 19:39:20|14641.7|14640.7|14644.5|14643.5|14646.1|14645.1|14641.2|14640.2|182
1644349170000|2022-02-08 19:39:30|14644.2|14643.2|14647.4|14646.4|14650|14649|14643.5|14642.5|272
1644349180000|2022-02-08 19:39:40|14647.5|14646.5|14642.2|14641.2|14647.9|14646.9|14642.2|14641.2|206
1644349190000|2022-02-08 19:39:50|14642|14641|14639.5|14638.5|14642.5|14641.5|14633|14632|655
1644349200000|2022-02-08 19:40:00|14639.9|14638.9|14647.2|14646.2|14648.9|14647.9|14639.9|14638.9|370
1644349210000|2022-02-08 19:40:10|14646.7|14645.7|14645|14644|14648.7|14647.7|14642.4|14641.4|205
1644349220000|2022-02-08 19:40:20|14645.2|14644.2|14644|14643|14646.4|14645.4|14642.5|14641.5|49
1644349230000|2022-02-08 19:40:30|14644.1|14643.1|14646.7|14645.7|14647.5|14646.5|14642.6|14641.6|96
1644349240000|2022-02-08 19:40:40|14646.6|14645.6|14656.7|14655.7|14658|14657|14646.2|14645.2|315
1644349250000|2022-02-08 19:40:50|14656.9|14655.9|14654.2|14653.2|14657.6|14656.6|14652.6|14651.6|210
1644349260000|2022-02-08 19:41:00|14654.5|14653.5|14654.9|14653.9|14655.9|14654.9|14652.4|14651.4|166
1644349270000|2022-02-08 19:41:10|14655|14654|14653.5|14652.5|14655.9|14654.9|14652.1|14651.1|96
1644349280000|2022-02-08 19:41:20|14653.4|14652.4|14658.2|14657.2|14658.9|14657.9|14653.2|14652.2|145
1644349290000|2022-02-08 19:41:30|14658.4|14657.4|14652.6|14651.6|14658.4|14657.4|14652.5|14651.5|131
1644349300000|2022-02-08 19:41:40|14651|14650|14647.2|14646.2|14652.6|14651.6|14645.5|14644.5|231
1644349310000|2022-02-08 19:41:50|14647.4|14646.4|14652.4|14651.4|14653.6|14652.6|14647|14646|139
1644349320000|2022-02-08 19:42:00|14652.6|14651.6|14650.5|14649.5|14654.1|14653.1|14649.4|14648.4|108
1644349330000|2022-02-08 19:42:10|14650.4|14649.4|14648.2|14647.2|14650.4|14649.4|14646.4|14645.4|106
1644349340000|2022-02-08 19:42:20|14648.5|14647.5|14647.7|14646.7|14650.7|14649.7|14647|14646|91
1644349350000|2022-02-08 19:42:30|14647.6|14646.6|14645.7|14644.7|14650|14649|14645|14644|99
1644349360000|2022-02-08 19:42:40|14645.2|14644.2|14644.7|14643.7|14647.2|14646.2|14644|14643|134
1644349370000|2022-02-08 19:42:50|14644.5|14643.5|14648.2|14647.2|14648.5|14647.5|14644.1|14643.1|73
1644349380000|2022-02-08 19:43:00|14648.4|14647.4|14646.2|14645.2|14649|14648|14643.9|14642.9|111
1644349390000|2022-02-08 19:43:10|14646.1|14645.1|14648.6|14647.6|14651.5|14650.5|14646|14645|88
1644349400000|2022-02-08 19:43:20|14648.7|14647.7|14650.2|14649.2|14651.1|14650.1|14646.7|14645.7|50
1644349410000|2022-02-08 19:43:30|14650.4|14649.4|14648|14647|14650.6|14649.6|14647.1|14646.1|46
1644349420000|2022-02-08 19:43:40|14647.9|14646.9|14643.1|14642.1|14648.1|14647.1|14642.4|14641.4|164
1644349430000|2022-02-08 19:43:50|14643.2|14642.2|14647.2|14646.2|14648|14647|14641.6|14640.6|104
1644349440000|2022-02-08 19:44:00|14646.4|14645.4|14649.5|14648.5|14650.2|14649.2|14646|14645|126
1644349450000|2022-02-08 19:44:10|14649.6|14648.6|14654.5|14653.5|14655.2|14654.2|14649.6|14648.6|145
1644349460000|2022-02-08 19:44:20|14655|14654|14653.4|14652.4|14656.5|14655.5|14652.2|14651.2|117
1644349470000|2022-02-08 19:44:30|14653|14652|14650.5|14649.5|14653.7|14652.7|14649.7|14648.7|81
1644349480000|2022-02-08 19:44:40|14650.6|14649.6|14652.5|14651.5|14653.5|14652.5|14650.6|14649.6|57
1644349490000|2022-02-08 19:44:50|14652.4|14651.4|14657.1|14656.1|14659.5|14658.5|14651.5|14650.5|512
1644349500000|2022-02-08 19:45:00|14657|14656|14652.2|14651.2|14657|14656|14650.4|14649.4|197
1644349510000|2022-02-08 19:45:10|14652.4|14651.4|14658.4|14657.4|14658.4|14657.4|14652.2|14651.2|191
1644349520000|2022-02-08 19:45:20|14658.2|14657.2|14661.5|14660.5|14666.2|14665.2|14657.7|14656.7|582
1644349530000|2022-02-08 19:45:30|14661.6|14660.6|14663.6|14662.6|14666.1|14665.1|14659.6|14658.6|174
1644349540000|2022-02-08 19:45:40|14663.7|14662.7|14663.5|14662.5|14664.1|14663.1|14661|14660|121
1644349550000|2022-02-08 19:45:50|14663.7|14662.7|14662.5|14661.5|14665.6|14664.6|14660.7|14659.7|111
1644349560000|2022-02-08 19:46:00|14662.2|14661.2|14657.6|14656.6|14662.7|14661.7|14656.9|14655.9|109
1644349570000|2022-02-08 19:46:10|14658.4|14657.4|14660.5|14659.5|14661.4|14660.4|14656.9|14655.9|110
1644349580000|2022-02-08 19:46:20|14660|14659|14660|14659|14660.4|14659.4|14656.4|14655.4|81
1644349590000|2022-02-08 19:46:30|14659.4|14658.4|14655.9|14654.9|14660.2|14659.2|14655.4|14654.4|141
1644349600000|2022-02-08 19:46:40|14656|14655|14656|14655|14656.5|14655.5|14655|14654|52
1644349610000|2022-02-08 19:46:50|14655.9|14654.9|14654.9|14653.9|14656.6|14655.6|14653.6|14652.6|67
1644349620000|2022-02-08 19:47:00|14654.7|14653.7|14649|14648|14655.1|14654.1|14647.1|14646.1|186
1644349630000|2022-02-08 19:47:10|14648.9|14647.9|14644|14643|14650.9|14649.9|14642.4|14641.4|187
1644349640000|2022-02-08 19:47:20|14643.7|14642.7|14647.4|14646.4|14649.2|14648.2|14640.9|14639.9|323
1644349650000|2022-02-08 19:47:30|14647.2|14646.2|14651.2|14650.2|14651.4|14650.4|14646.7|14645.7|104
1644349660000|2022-02-08 19:47:40|14651.4|14650.4|14651.2|14650.2|14653.2|14652.2|14649.7|14648.7|100
1644349670000|2022-02-08 19:47:50|14651.1|14650.1|14653.5|14652.5|14654.1|14653.1|14650.2|14649.2|122
1644349680000|2022-02-08 19:48:00|14653.4|14652.4|14654|14653|14654.4|14653.4|14651.7|14650.7|97
1644349690000|2022-02-08 19:48:10|14654.6|14653.6|14651.6|14650.6|14654.6|14653.6|14650.2|14649.2|48
1644349700000|2022-02-08 19:48:20|14651.7|14650.7|14648|14647|14651.7|14650.7|14645.9|14644.9|158
1644349710000|2022-02-08 19:48:30|14648.1|14647.1|14646.5|14645.5|14649.2|14648.2|14646.4|14645.4|63
1644349720000|2022-02-08 19:48:40|14646.7|14645.7|14644.7|14643.7|14646.7|14645.7|14640.9|14639.9|222
1644349730000|2022-02-08 19:48:50|14644.9|14643.9|14645.6|14644.6|14648.9|14647.9|14643.5|14642.5|177
1644349740000|2022-02-08 19:49:00|14646.2|14645.2|14648.1|14647.1|14649.9|14648.9|14645.2|14644.2|92
1644349750000|2022-02-08 19:49:10|14648.2|14647.2|14648.9|14647.9|14651.2|14650.2|14648.1|14647.1|85
1644349760000|2022-02-08 19:49:20|14648.6|14647.6|14648.7|14647.7|14652.1|14651.1|14647.7|14646.7|112
1644349770000|2022-02-08 19:49:30|14648.9|14647.9|14651.2|14650.2|14651.4|14650.4|14648.5|14647.5|52
1644349780000|2022-02-08 19:49:40|14651.4|14650.4|14657.2|14656.2|14657.6|14656.6|14650.4|14649.4|208
1644349790000|2022-02-08 19:49:50|14657.4|14656.4|14659.9|14658.9|14660.4|14659.4|14656.5|14655.5|160
1644349800000|2022-02-08 19:50:00|14659.7|14658.7|14659.4|14658.4|14663.1|14662.1|14658.1|14657.1|235
1644349810000|2022-02-08 19:50:10|14659.9|14658.9|14664.6|14663.6|14664.7|14663.7|14655.6|14654.6|138
1644349820000|2022-02-08 19:50:20|14664.7|14663.7|14665.6|14664.6|14666.5|14665.5|14662.7|14661.7|196
1644349830000|2022-02-08 19:50:30|14665.5|14664.5|14670.5|14669.5|14671.4|14670.4|14665.2|14664.2|214
1644349840000|2022-02-08 19:50:40|14670.4|14669.4|14668|14667|14670.5|14669.5|14666.9|14665.9|111
1644349850000|2022-02-08 19:50:50|14667.6|14666.6|14670.4|14669.4|14671.4|14670.4|14667.6|14666.6|97
1644349860000|2022-02-08 19:51:00|14670.7|14669.7|14677.7|14676.7|14678.9|14677.9|14670.4|14669.4|394
1644349870000|2022-02-08 19:51:10|14677.5|14676.5|14674.4|14673.4|14677.7|14676.7|14674.1|14673.1|198
1644349880000|2022-02-08 19:51:20|14674.5|14673.5|14675.1|14674.1|14677.2|14676.2|14674.4|14673.4|98
1644349890000|2022-02-08 19:51:30|14674.6|14673.6|14677.4|14676.4|14678.1|14677.1|14674.1|14673.1|75
1644349900000|2022-02-08 19:51:40|14677.5|14676.5|14675.4|14674.4|14678.5|14677.5|14674.6|14673.6|125
1644349910000|2022-02-08 19:51:50|14675.2|14674.2|14675.2|14674.2|14677.1|14676.1|14675|14674|53
1644349920000|2022-02-08 19:52:00|14675.5|14674.5|14672|14671|14676.6|14675.6|14671.1|14670.1|252
1644349930000|2022-02-08 19:52:10|14671.6|14670.6|14671.6|14670.6|14675.1|14674.1|14671.4|14670.4|74
1644349940000|2022-02-08 19:52:20|14671.7|14670.7|14669.9|14668.9|14672.5|14671.5|14669.1|14668.1|87
1644349950000|2022-02-08 19:52:30|14669.7|14668.7|14671.2|14670.2|14671.7|14670.7|14669.4|14668.4|69
1644349960000|2022-02-08 19:52:40|14671.1|14670.1|14669.7|14668.7|14672.7|14671.7|14669.2|14668.2|247
1644349970000|2022-02-08 19:52:50|14669.5|14668.5|14667.6|14666.6|14670|14669|14666.9|14665.9|120
1644349980000|2022-02-08 19:53:00|14667.1|14666.1|14662.4|14661.4|14667.2|14666.2|14661.5|14660.5|182
1644349990000|2022-02-08 19:53:10|14662.6|14661.6|14662.2|14661.2|14665|14664|14660.9|14659.9|89
1644350000000|2022-02-08 19:53:20|14662.1|14661.1|14662|14661|14663.1|14662.1|14661|14660|68
1644350010000|2022-02-08 19:53:30|14661.7|14660.7|14662.1|14661.1|14663.4|14662.4|14661.4|14660.4|43
1644350020000|2022-02-08 19:53:40|14662.2|14661.2|14661.7|14660.7|14662.2|14661.2|14656.5|14655.5|190
1644350030000|2022-02-08 19:53:50|14661.6|14660.6|14662.4|14661.4|14663|14662|14660|14659|88
1644350040000|2022-02-08 19:54:00|14662.5|14661.5|14662.9|14661.9|14664.4|14663.4|14661.6|14660.6|53
1644350050000|2022-02-08 19:54:10|14663.6|14662.6|14667.7|14666.7|14668.1|14667.1|14663.6|14662.6|115
1644350060000|2022-02-08 19:54:20|14667.9|14666.9|14667.9|14666.9|14669.4|14668.4|14666.1|14665.1|78
1644350070000|2022-02-08 19:54:30|14668.4|14667.4|14672.5|14671.5|14673.9|14672.9|14668.4|14667.4|115
1644350080000|2022-02-08 19:54:40|14672.6|14671.6|14674|14673|14676.4|14675.4|14669.6|14668.6|253
1644350090000|2022-02-08 19:54:50|14674.1|14673.1|14673.4|14672.4|14674.6|14673.6|14672.5|14671.5|95
1644350100000|2022-02-08 19:55:00|14673.9|14672.9|14673|14672|14673.9|14672.9|14671.4|14670.4|105
1644350110000|2022-02-08 19:55:10|14673.6|14672.6|14669.6|14668.6|14675.9|14674.9|14668.5|14667.5|291
1644350120000|2022-02-08 19:55:20|14670.2|14669.2|14670.9|14669.9|14672.1|14671.1|14668.7|14667.7|80
1644350130000|2022-02-08 19:55:30|14670.7|14669.7|14671.4|14670.4|14673.5|14672.5|14670.5|14669.5|68
1644350140000|2022-02-08 19:55:40|14671.1|14670.1|14672|14671|14672.9|14671.9|14669.6|14668.6|78
1644350150000|2022-02-08 19:55:50|14672.1|14671.1|14674.1|14673.1|14674.6|14673.6|14672.1|14671.1|104
1644350160000|2022-02-08 19:56:00|14674.2|14673.2|14671.4|14670.4|14675.9|14674.9|14671.4|14670.4|123
1644350170000|2022-02-08 19:56:10|14670.6|14669.6|14673.4|14672.4|14675.1|14674.1|14669.6|14668.6|138
1644350180000|2022-02-08 19:56:20|14673.5|14672.5|14674.6|14673.6|14675.5|14674.5|14672.5|14671.5|90
1644350190000|2022-02-08 19:56:30|14674.2|14673.2|14674.7|14673.7|14675.7|14674.7|14673.7|14672.7|124
1644350200000|2022-02-08 19:56:40|14674.9|14673.9|14674.5|14673.5|14675.1|14674.1|14671.4|14670.4|82
1644350210000|2022-02-08 19:56:50|14674.6|14673.6|14671.2|14670.2|14674.6|14673.6|14671.2|14670.2|61
1644350220000|2022-02-08 19:57:00|14670.9|14669.9|14671.6|14670.6|14672.5|14671.5|14667.4|14666.4|330
1644350230000|2022-02-08 19:57:10|14671.7|14670.7|14676.1|14675.1|14676.1|14675.1|14671.7|14670.7|224
1644350240000|2022-02-08 19:57:20|14675.7|14674.7|14668.7|14667.7|14677.7|14676.7|14668.7|14667.7|207
1644350250000|2022-02-08 19:57:30|14668.6|14667.6|14666.9|14665.9|14670.6|14669.6|14665.1|14664.1|181
1644350260000|2022-02-08 19:57:40|14666.5|14665.5|14657.2|14656.2|14667.7|14666.7|14655.1|14654.1|303
1644350270000|2022-02-08 19:57:50|14657|14656|14657.4|14656.4|14660.7|14659.7|14655|14654|335
1644350280000|2022-02-08 19:58:00|14656.9|14655.9|14654.7|14653.7|14658.4|14657.4|14652.4|14651.4|173
1644350290000|2022-02-08 19:58:10|14654.2|14653.2|14653.2|14652.2|14656.7|14655.7|14650.4|14649.4|182
1644350300000|2022-02-08 19:58:20|14653.1|14652.1|14653.5|14652.5|14654.5|14653.5|14651.4|14650.4|93
1644350310000|2022-02-08 19:58:30|14653.7|14652.7|14654.2|14653.2|14655.6|14654.6|14648.9|14647.9|163
1644350320000|2022-02-08 19:58:40|14654.5|14653.5|14652.9|14651.9|14654.5|14653.5|14651.5|14650.5|129
1644350330000|2022-02-08 19:58:50|14653.5|14652.5|14654.2|14653.2|14655.5|14654.5|14653.2|14652.2|94
1644350340000|2022-02-08 19:59:00|14654.1|14653.1|14660.1|14659.1|14661.4|14660.4|14653.9|14652.9|243
1644350350000|2022-02-08 19:59:10|14660.2|14659.2|14657.4|14656.4|14661.2|14660.2|14656.6|14655.6|102
1644350360000|2022-02-08 19:59:20|14657.2|14656.2|14656.1|14655.1|14659.1|14658.1|14656|14655|88
1644350370000|2022-02-08 19:59:30|14656|14655|14658|14657|14660.2|14659.2|14655.4|14654.4|70
1644350380000|2022-02-08 19:59:40|14658.1|14657.1|14656.6|14655.6|14658.4|14657.4|14655.4|14654.4|67
1644350390000|2022-02-08 19:59:50|14656.7|14655.7|14657.9|14656.9|14657.9|14656.9|14655.2|14654.2|72
1644350400000|2022-02-08 20:00:00|14658|14657|14645.5|14644.5|14658.1|14657.1|14643.2|14642.2|465
1644350410000|2022-02-08 20:00:10|14645.9|14644.9|14643.2|14642.2|14648.5|14647.5|14642.2|14641.2|246
1644350420000|2022-02-08 20:00:20|14643.1|14642.1|14645.7|14644.7|14647.5|14646.5|14643|14642|181
1644350430000|2022-02-08 20:00:30|14645.9|14644.9|14650.4|14649.4|14651.4|14650.4|14644.4|14643.4|117
1644350440000|2022-02-08 20:00:40|14650.2|14649.2|14647.9|14646.9|14651.1|14650.1|14647|14646|71
1644350450000|2022-02-08 20:00:50|14647.6|14646.6|14650|14649|14650.4|14649.4|14646.6|14645.6|50
1644350460000|2022-02-08 20:01:00|14649.7|14648.7|14653.2|14652.2|14653.4|14652.4|14646.2|14645.2|118
1644350470000|2022-02-08 20:01:10|14653.1|14652.1|14657.5|14656.5|14658|14657|14651.5|14650.5|142
1644350480000|2022-02-08 20:01:20|14657.9|14656.9|14657|14656|14657.9|14656.9|14654|14653|89
1644350490000|2022-02-08 20:01:30|14657.2|14656.2|14648|14647|14657.2|14656.2|14647.4|14646.4|342
1644350500000|2022-02-08 20:01:40|14648.1|14647.1|14645.4|14644.4|14648.4|14647.4|14645|14644|191
1644350510000|2022-02-08 20:01:50|14644.7|14643.7|14643.7|14642.7|14644.7|14643.7|14640.6|14639.6|256
1644350520000|2022-02-08 20:02:00|14643.9|14642.9|14648.2|14647.2|14651.7|14650.7|14643.9|14642.9|206
1644350530000|2022-02-08 20:02:10|14648.1|14647.1|14648.7|14647.7|14650.2|14649.2|14647.4|14646.4|70
1644350540000|2022-02-08 20:02:20|14648.6|14647.6|14643.7|14642.7|14649.2|14648.2|14643.5|14642.5|100
1644350550000|2022-02-08 20:02:30|14642.1|14641.1|14640|14639|14642.6|14641.6|14639.9|14638.9|219
1644350560000|2022-02-08 20:02:40|14639.9|14638.9|14634|14633|14640.2|14639.2|14633.5|14632.5|421
1644350570000|2022-02-08 20:02:50|14633.7|14632.7|14634.1|14633.1|14635.7|14634.7|14627.1|14626.1|550
1644350580000|2022-02-08 20:03:00|14634|14633|14639.7|14638.7|14640.5|14639.5|14632.7|14631.7|238
1644350590000|2022-02-08 20:03:10|14640|14639|14645.7|14644.7|14646|14645|14639.5|14638.5|201
1644350600000|2022-02-08 20:03:20|14645.9|14644.9|14641.9|14640.9|14645.9|14644.9|14641.2|14640.2|115
1644350610000|2022-02-08 20:03:30|14642.2|14641.2|14644.9|14643.9|14647.1|14646.1|14642.1|14641.1|189
1644350620000|2022-02-08 20:03:40|14645.2|14644.2|14652.2|14651.2|14652.2|14651.2|14643.5|14642.5|200
1644350630000|2022-02-08 20:03:50|14652.5|14651.5|14652.1|14651.1|14654.2|14653.2|14650.9|14649.9|253
1644350640000|2022-02-08 20:04:00|14652.4|14651.4|14661|14660|14661.2|14660.2|14652.4|14651.4|358
1644350650000|2022-02-08 20:04:10|14660.5|14659.5|14668.7|14667.7|14670.9|14669.9|14660.5|14659.5|483
1644350660000|2022-02-08 20:04:20|14669|14668|14661.1|14660.1|14669|14668|14659.9|14658.9|173
1644350670000|2022-02-08 20:04:30|14660.9|14659.9|14663.2|14662.2|14665.6|14664.6|14659|14658|203
1644350680000|2022-02-08 20:04:40|14663.1|14662.1|14665.7|14664.7|14665.9|14664.9|14662.2|14661.2|77
1644350690000|2022-02-08 20:04:50|14665.6|14664.6|14660.9|14659.9|14666|14665|14659.9|14658.9|67
1644350700000|2022-02-08 20:05:00|14661|14660|14658.6|14657.6|14661.2|14660.2|14654.2|14653.2|240
1644350710000|2022-02-08 20:05:10|14658.7|14657.7|14662.2|14661.2|14664.1|14663.1|14657.4|14656.4|167
1644350720000|2022-02-08 20:05:20|14662.5|14661.5|14662.7|14661.7|14665.9|14664.9|14662.5|14661.5|129
1644350730000|2022-02-08 20:05:30|14662.9|14661.9|14658|14657|14662.9|14661.9|14656.9|14655.9|151
1644350740000|2022-02-08 20:05:40|14657.6|14656.6|14659.2|14658.2|14661|14660|14656.7|14655.7|78
1644350750000|2022-02-08 20:05:50|14659.7|14658.7|14654.7|14653.7|14660.7|14659.7|14654.7|14653.7|81
1644350760000|2022-02-08 20:06:00|14654.9|14653.9|14651.5|14650.5|14657.9|14656.9|14648.7|14647.7|226
1644350770000|2022-02-08 20:06:10|14651.2|14650.2|14655.1|14654.1|14656.6|14655.6|14651|14650|119
1644350780000|2022-02-08 20:06:20|14653.7|14652.7|14650.7|14649.7|14654.9|14653.9|14649.9|14648.9|95
1644350790000|2022-02-08 20:06:30|14651.2|14650.2|14653.2|14652.2|14654.4|14653.4|14649.6|14648.6|120
1644350800000|2022-02-08 20:06:40|14651.6|14650.6|14650.7|14649.7|14654.1|14653.1|14649.9|14648.9|100
1644350810000|2022-02-08 20:06:50|14651.2|14650.2|14653.2|14652.2|14653.2|14652.2|14649.5|14648.5|63
1644350820000|2022-02-08 20:07:00|14653.4|14652.4|14650|14649|14653.6|14652.6|14648.7|14647.7|100
1644350830000|2022-02-08 20:07:10|14649.9|14648.9|14650.1|14649.1|14651.5|14650.5|14647.9|14646.9|148
1644350840000|2022-02-08 20:07:20|14649.7|14648.7|14654.5|14653.5|14656|14655|14648.9|14647.9|130
1644350850000|2022-02-08 20:07:30|14654.7|14653.7|14656.6|14655.6|14657.9|14656.9|14654.7|14653.7|173
1644350860000|2022-02-08 20:07:40|14656.5|14655.5|14657|14656|14658.2|14657.2|14656.2|14655.2|103
1644350870000|2022-02-08 20:07:50|14657.1|14656.1|14661.2|14660.2|14662.1|14661.1|14657.1|14656.1|121
1644350880000|2022-02-08 20:08:00|14661.1|14660.1|14659|14658|14663.7|14662.7|14657.9|14656.9|168
1644350890000|2022-02-08 20:08:10|14659.2|14658.2|14653.5|14652.5|14659.2|14658.2|14651.9|14650.9|138
1644350900000|2022-02-08 20:08:20|14653.7|14652.7|14654.4|14653.4|14657.6|14656.6|14653.5|14652.5|47
1644350910000|2022-02-08 20:08:30|14655|14654|14656.5|14655.5|14658.1|14657.1|14654.6|14653.6|55
1644350920000|2022-02-08 20:08:40|14656.4|14655.4|14656.7|14655.7|14656.9|14655.9|14653.6|14652.6|70
1644350930000|2022-02-08 20:08:50|14656.6|14655.6|14655|14654|14656.6|14655.6|14652.7|14651.7|40
1644350940000|2022-02-08 20:09:00|14655.2|14654.2|14662.6|14661.6|14663.6|14662.6|14654.1|14653.1|173
1644350950000|2022-02-08 20:09:10|14662.5|14661.5|14663.7|14662.7|14663.9|14662.9|14659.5|14658.5|65
1644350960000|2022-02-08 20:09:20|14663.9|14662.9|14664.5|14663.5|14665|14664|14661.4|14660.4|89
1644350970000|2022-02-08 20:09:30|14664.6|14663.6|14664.2|14663.2|14665.5|14664.5|14662|14661|96
1644350980000|2022-02-08 20:09:40|14664.4|14663.4|14678.4|14677.4|14679.9|14678.9|14664|14663|844
1644350990000|2022-02-08 20:09:50|14678.2|14677.2|14674.7|14673.7|14678.4|14677.4|14672.7|14671.7|353
1644351000000|2022-02-08 20:10:00|14674.4|14673.4|14677.1|14676.1|14677.1|14676.1|14672|14671|148
1644351010000|2022-02-08 20:10:10|14678.4|14677.4|14683.1|14682.1|14690.1|14689.1|14678.4|14677.4|1101
1644351020000|2022-02-08 20:10:20|14682.5|14681.5|14684.1|14683.1|14684.1|14683.1|14679.4|14678.4|225
1644351030000|2022-02-08 20:10:30|14683.6|14682.6|14688.4|14687.4|14690.4|14689.4|14683|14682|299
1644351040000|2022-02-08 20:10:40|14688.5|14687.5|14695.7|14694.7|14697.1|14696.1|14688.4|14687.4|400
1644351050000|2022-02-08 20:10:50|14695.5|14694.5|14697.7|14696.7|14699.1|14698.1|14693.1|14692.1|285
1644351060000|2022-02-08 20:11:00|14698|14697|14707.7|14706.7|14708.9|14707.9|14698|14697|440
1644351070000|2022-02-08 20:11:10|14707.9|14706.9|14705|14704|14709.5|14708.5|14703.2|14702.2|460
1644351080000|2022-02-08 20:11:20|14705.2|14704.2|14701.6|14700.6|14708.2|14707.2|14700.7|14699.7|411
1644351090000|2022-02-08 20:11:30|14701.5|14700.5|14704.2|14703.2|14705.2|14704.2|14701.5|14700.5|155
1644351100000|2022-02-08 20:11:40|14704.1|14703.1|14707|14706|14708.4|14707.4|14703.5|14702.5|153
1644351110000|2022-02-08 20:11:50|14707.2|14706.2|14712.1|14711.1|14713.5|14712.5|14705.1|14704.1|274
1644351120000|2022-02-08 20:12:00|14711.7|14710.7|14717.2|14716.2|14719.1|14718.1|14711.2|14710.2|375
1644351130000|2022-02-08 20:12:10|14717.6|14716.6|14715.2|14714.2|14723.4|14722.4|14714.6|14713.6|435
1644351140000|2022-02-08 20:12:20|14715.4|14714.4|14715.1|14714.1|14717.4|14716.4|14713.9|14712.9|180
1644351150000|2022-02-08 20:12:30|14714.9|14713.9|14717|14716|14718.7|14717.7|14713.2|14712.2|177
1644351160000|2022-02-08 20:12:40|14716.2|14715.2|14716.1|14715.1|14716.7|14715.7|14712.7|14711.7|152
1644351170000|2022-02-08 20:12:50|14715.7|14714.7|14717.2|14716.2|14719.4|14718.4|14715.2|14714.2|163
1644351180000|2022-02-08 20:13:00|14717|14716|14714.9|14713.9|14719.4|14718.4|14713.6|14712.6|136
1644351190000|2022-02-08 20:13:10|14715.7|14714.7|14714.2|14713.2|14718|14717|14714.1|14713.1|105
1644351200000|2022-02-08 20:13:20|14714|14713|14714|14713|14716.2|14715.2|14712.7|14711.7|76
1644351210000|2022-02-08 20:13:30|14713.9|14712.9|14716.4|14715.4|14719.4|14718.4|14713.5|14712.5|178
1644351220000|2022-02-08 20:13:40|14716.2|14715.2|14716.7|14715.7|14717.5|14716.5|14715.2|14714.2|66
1644351230000|2022-02-08 20:13:50|14716.6|14715.6|14721.1|14720.1|14721.7|14720.7|14715.7|14714.7|150
1644351240000|2022-02-08 20:14:00|14720.4|14719.4|14723.7|14722.7|14724.4|14723.4|14719.1|14718.1|253
1644351250000|2022-02-08 20:14:10|14723.6|14722.6|14721.2|14720.2|14723.6|14722.6|14718.5|14717.5|171
1644351260000|2022-02-08 20:14:20|14720.5|14719.5|14720.4|14719.4|14721.4|14720.4|14717.6|14716.6|117
1644351270000|2022-02-08 20:14:30|14720.5|14719.5|14719.5|14718.5|14720.7|14719.7|14718.2|14717.2|59
1644351280000|2022-02-08 20:14:40|14720.2|14719.2|14722.9|14721.9|14727.2|14726.2|14718.9|14717.9|326
1644351290000|2022-02-08 20:14:50|14723|14722|14723.4|14722.4|14724.6|14723.6|14722.1|14721.1|70
1644351300000|2022-02-08 20:15:00|14723.2|14722.2|14725.1|14724.1|14726.1|14725.1|14722.6|14721.6|201
1644351310000|2022-02-08 20:15:10|14725.5|14724.5|14735.5|14734.5|14735.5|14734.5|14722.4|14721.4|369
1644351320000|2022-02-08 20:15:20|14735.6|14734.6|14731.7|14730.7|14736.6|14735.6|14730.6|14729.6|344
1644351330000|2022-02-08 20:15:30|14732|14731|14734.7|14733.7|14736.6|14735.6|14732|14731|181
1644351340000|2022-02-08 20:15:40|14735.2|14734.2|14734|14733|14735.9|14734.9|14733.4|14732.4|121
1644351350000|2022-02-08 20:15:50|14733.9|14732.9|14733.7|14732.7|14736|14735|14733.4|14732.4|115
1644351360000|2022-02-08 20:16:00|14733.9|14732.9|14734.4|14733.4|14737.5|14736.5|14733|14732|163
1644351370000|2022-02-08 20:16:10|14734.6|14733.6|14736.9|14735.9|14738.2|14737.2|14734.5|14733.5|186
1644351380000|2022-02-08 20:16:20|14737.1|14736.1|14737.9|14736.9|14739.1|14738.1|14735.6|14734.6|144
1644351390000|2022-02-08 20:16:30|14737.6|14736.6|14733.5|14732.5|14738|14737|14731.5|14730.5|268
1644351400000|2022-02-08 20:16:40|14733|14732|14726.4|14725.4|14734.5|14733.5|14725.6|14724.6|309
1644351410000|2022-02-08 20:16:50|14726.2|14725.2|14727.7|14726.7|14729.1|14728.1|14721.7|14720.7|284
1644351420000|2022-02-08 20:17:00|14727.9|14726.9|14723.2|14722.2|14730|14729|14723|14722|206
1644351430000|2022-02-08 20:17:10|14723.1|14722.1|14719.6|14718.6|14725.5|14724.5|14718.9|14717.9|268
1644351440000|2022-02-08 20:17:20|14719.7|14718.7|14720.5|14719.5|14721.4|14720.4|14716.2|14715.2|269
1644351450000|2022-02-08 20:17:30|14720.2|14719.2|14717.9|14716.9|14720.5|14719.5|14716.7|14715.7|169
1644351460000|2022-02-08 20:17:40|14717.4|14716.4|14720.1|14719.1|14721|14720|14716.7|14715.7|115
1644351470000|2022-02-08 20:17:50|14720.2|14719.2|14721.1|14720.1|14722.9|14721.9|14719.7|14718.7|155
1644351480000|2022-02-08 20:18:00|14721|14720|14726.9|14725.9|14728.9|14727.9|14721|14720|199
1644351490000|2022-02-08 20:18:10|14727|14726|14728.2|14727.2|14730.1|14729.1|14723.1|14722.1|130
1644351500000|2022-02-08 20:18:20|14728.5|14727.5|14736.2|14735.2|14737|14736|14727.5|14726.5|404
1644351510000|2022-02-08 20:18:30|14736|14735|14739.2|14738.2|14739.7|14738.7|14734.7|14733.7|192
1644351520000|2022-02-08 20:18:40|14739.4|14738.4|14737.9|14736.9|14742|14741|14736.4|14735.4|341
1644351530000|2022-02-08 20:18:50|14737.5|14736.5|14737.5|14736.5|14739.2|14738.2|14736.1|14735.1|107
1644351540000|2022-02-08 20:19:00|14737.1|14736.1|14734.6|14733.6|14737.1|14736.1|14733.2|14732.2|160
1644351550000|2022-02-08 20:19:10|14734.2|14733.2|14735|14734|14736.5|14735.5|14732.4|14731.4|77
1644351560000|2022-02-08 20:19:20|14734.9|14733.9|14732.2|14731.2|14734.9|14733.9|14730|14729|147
1644351570000|2022-02-08 20:19:30|14732.1|14731.1|14731.5|14730.5|14732.2|14731.2|14730.1|14729.1|85
1644351580000|2022-02-08 20:19:40|14730.7|14729.7|14731.9|14730.9|14732.6|14731.6|14729.6|14728.6|149
1644351590000|2022-02-08 20:19:50|14732.1|14731.1|14727.7|14726.7|14734.1|14733.1|14727.7|14726.7|158
1644351600000|2022-02-08 20:20:00|14726.9|14725.9|14730.1|14729.1|14732.6|14731.6|14726.4|14725.4|87
1644351610000|2022-02-08 20:20:10|14729.9|14728.9|14729.8|14728.8|14731.6|14730.6|14728.1|14727.1|70
1644351620000|2022-02-08 20:20:20|14730.2|14729.2|14731.2|14730.2|14733.3|14732.3|14730.1|14729.1|81
1644351630000|2022-02-08 20:20:30|14731.1|14730.1|14729.4|14728.4|14731.3|14730.3|14727.6|14726.6|63
1644351640000|2022-02-08 20:20:40|14729.3|14728.3|14729.3|14728.3|14731.8|14730.8|14729.3|14728.3|75
1644351650000|2022-02-08 20:20:50|14729.4|14728.4|14722.4|14721.4|14729.7|14728.7|14715.9|14714.9|511
1644351660000|2022-02-08 20:21:00|14722.2|14721.2|14721.7|14720.7|14723.4|14722.4|14718.8|14717.8|115
1644351670000|2022-02-08 20:21:10|14721.6|14720.6|14713.2|14712.2|14721.6|14720.6|14706.7|14705.7|511
1644351680000|2022-02-08 20:21:20|14713.4|14712.4|14712.8|14711.8|14717.3|14716.3|14711.7|14710.7|195
1644351690000|2022-02-08 20:21:30|14712.4|14711.4|14712.9|14711.9|14715.8|14714.8|14711.9|14710.9|140
1644351700000|2022-02-08 20:21:40|14712.7|14711.7|14712.6|14711.6|14717.1|14716.1|14712.3|14711.3|165
1644351710000|2022-02-08 20:21:50|14713.4|14712.4|14714.8|14713.8|14716.1|14715.1|14711.9|14710.9|91
1644351720000|2022-02-08 20:22:00|14715.2|14714.2|14720.6|14719.6|14723.1|14722.1|14715.2|14714.2|242
1644351730000|2022-02-08 20:22:10|14720.7|14719.7|14719.4|14718.4|14723.7|14722.7|14718.8|14717.8|141
1644351740000|2022-02-08 20:22:20|14719.9|14718.9|14721.4|14720.4|14722.6|14721.6|14719.2|14718.2|104
1644351750000|2022-02-08 20:22:30|14721.1|14720.1|14716.7|14715.7|14721.7|14720.7|14715.1|14714.1|206
1644351760000|2022-02-08 20:22:40|14717.1|14716.1|14716.2|14715.2|14717.6|14716.6|14713.6|14712.6|112
1644351770000|2022-02-08 20:22:50|14715.7|14714.7|14716.9|14715.9|14719.9|14718.9|14715.4|14714.4|155
1644351780000|2022-02-08 20:23:00|14716.4|14715.4|14711.7|14710.7|14717.4|14716.4|14711.7|14710.7|154
1644351790000|2022-02-08 20:23:10|14713.3|14712.3|14715.1|14714.1|14715.9|14714.9|14713.2|14712.2|110
1644351800000|2022-02-08 20:23:20|14715.2|14714.2|14717.7|14716.7|14718.4|14717.4|14714.2|14713.2|59
1644351810000|2022-02-08 20:23:30|14717.6|14716.6|14716.3|14715.3|14718.2|14717.2|14714.4|14713.4|63
1644351820000|2022-02-08 20:23:40|14716.2|14715.2|14712.8|14711.8|14716.8|14715.8|14711.6|14710.6|103
1644351830000|2022-02-08 20:23:50|14712.6|14711.6|14715.1|14714.1|14715.4|14714.4|14711.7|14710.7|124
1644351840000|2022-02-08 20:24:00|14714.9|14713.9|14718.9|14717.9|14720.3|14719.3|14714.8|14713.8|156
1644351850000|2022-02-08 20:24:10|14719.1|14718.1|14715.9|14714.9|14719.1|14718.1|14713.7|14712.7|130
1644351860000|2022-02-08 20:24:20|14716.2|14715.2|14714.6|14713.6|14717.2|14716.2|14714.3|14713.3|51
1644351870000|2022-02-08 20:24:30|14714.3|14713.3|14713.8|14712.8|14717.6|14716.6|14713.4|14712.4|90
1644351880000|2022-02-08 20:24:40|14713.9|14712.9|14714.1|14713.1|14715.7|14714.7|14713.3|14712.3|81
1644351890000|2022-02-08 20:24:50|14713.8|14712.8|14717.2|14716.2|14717.6|14716.6|14713.8|14712.8|157
1644351900000|2022-02-08 20:25:00|14716.9|14715.9|14715.8|14714.8|14720.8|14719.8|14715.7|14714.7|180
1644351910000|2022-02-08 20:25:10|14714.7|14713.7|14712.3|14711.3|14715.9|14714.9|14711.6|14710.6|109
1644351920000|2022-02-08 20:25:20|14712.4|14711.4|14703.2|14702.2|14713.1|14712.1|14702.3|14701.3|355
1644351930000|2022-02-08 20:25:30|14703.3|14702.3|14700.6|14699.6|14703.9|14702.9|14698.1|14697.1|426
1644351940000|2022-02-08 20:25:40|14700.9|14699.9|14707.3|14706.3|14707.4|14706.4|14698.9|14697.9|267
1644351950000|2022-02-08 20:25:50|14706.8|14705.8|14708.7|14707.7|14709.7|14708.7|14703.6|14702.6|175
1644351960000|2022-02-08 20:26:00|14709.2|14708.2|14703.6|14702.6|14709.3|14708.3|14703.3|14702.3|145
1644351970000|2022-02-08 20:26:10|14703.3|14702.3|14701.1|14700.1|14703.3|14702.3|14696.1|14695.1|218
1644351980000|2022-02-08 20:26:20|14700.9|14699.9|14700.4|14699.4|14701.9|14700.9|14698.4|14697.4|86
1644351990000|2022-02-08 20:26:30|14700.6|14699.6|14698.9|14697.9|14702.3|14701.3|14698.3|14697.3|96
1644352000000|2022-02-08 20:26:40|14698.7|14697.7|14703.2|14702.2|14706.3|14705.3|14697.7|14696.7|155
1644352010000|2022-02-08 20:26:50|14703.1|14702.1|14708.9|14707.9|14710.1|14709.1|14703.1|14702.1|125
1644352020000|2022-02-08 20:27:00|14708.8|14707.8|14703.4|14702.4|14710.4|14709.4|14703.4|14702.4|106
1644352030000|2022-02-08 20:27:10|14703.7|14702.7|14704.2|14703.2|14705.4|14704.4|14702.7|14701.7|66
1644352040000|2022-02-08 20:27:20|14705.7|14704.7|14703.3|14702.3|14705.7|14704.7|14702.4|14701.4|75
1644352050000|2022-02-08 20:27:30|14703.4|14702.4|14702.8|14701.8|14704.1|14703.1|14700.4|14699.4|132
1644352060000|2022-02-08 20:27:40|14702.7|14701.7|14701.8|14700.8|14703.4|14702.4|14701.6|14700.6|38
1644352070000|2022-02-08 20:27:50|14701.7|14700.7|14701.7|14700.7|14703.6|14702.6|14700.8|14699.8|75
1644352080000|2022-02-08 20:28:00|14701.6|14700.6|14699.7|14698.7|14706.8|14705.8|14698.3|14697.3|164
1644352090000|2022-02-08 20:28:10|14699.9|14698.9|14700.2|14699.2|14701.3|14700.3|14692.4|14691.4|292
1644352100000|2022-02-08 20:28:20|14700.3|14699.3|14701.9|14700.9|14704.7|14703.7|14700.3|14699.3|211
1644352110000|2022-02-08 20:28:30|14701.8|14700.8|14698.4|14697.4|14702.2|14701.2|14696.7|14695.7|101
1644352120000|2022-02-08 20:28:40|14698.3|14697.3|14698.8|14697.8|14699.7|14698.7|14696.3|14695.3|111
1644352130000|2022-02-08 20:28:50|14698.4|14697.4|14699.2|14698.2|14701.1|14700.1|14695.9|14694.9|149
1644352140000|2022-02-08 20:29:00|14699.1|14698.1|14699.8|14698.8|14700.1|14699.1|14697.1|14696.1|202
1644352150000|2022-02-08 20:29:10|14699.2|14698.2|14696.8|14695.8|14699.6|14698.6|14695.4|14694.4|87
1644352160000|2022-02-08 20:29:20|14696.6|14695.6|14697.7|14696.7|14699.1|14698.1|14693.1|14692.1|152
1644352170000|2022-02-08 20:29:30|14698.2|14697.2|14701.2|14700.2|14703.3|14702.3|14697.6|14696.6|173
1644352180000|2022-02-08 20:29:40|14701.4|14700.4|14704.2|14703.2|14705.3|14704.3|14700.9|14699.9|121
1644352190000|2022-02-08 20:29:50|14703.6|14702.6|14709.4|14708.4|14709.4|14708.4|14703.6|14702.6|158
1644352200000|2022-02-08 20:30:00|14709.6|14708.6|14713.6|14712.6|14716.6|14715.6|14708.9|14707.9|467
1644352210000|2022-02-08 20:30:10|14712.9|14711.9|14716.6|14715.6|14719.4|14718.4|14711.3|14710.3|269
1644352220000|2022-02-08 20:30:20|14716.7|14715.7|14711.6|14710.6|14716.9|14715.9|14710.6|14709.6|261
1644352230000|2022-02-08 20:30:30|14711.7|14710.7|14703.2|14702.2|14712.6|14711.6|14702.7|14701.7|201
1644352240000|2022-02-08 20:30:40|14704.1|14703.1|14711.1|14710.1|14711.6|14710.6|14703.2|14702.2|156
1644352250000|2022-02-08 20:30:50|14710.7|14709.7|14715.4|14714.4|14716.2|14715.2|14708.2|14707.2|178
1644352260000|2022-02-08 20:31:00|14716.1|14715.1|14714.8|14713.8|14717.3|14716.3|14714.4|14713.4|133
1644352270000|2022-02-08 20:31:10|14714.9|14713.9|14715.1|14714.1|14717.3|14716.3|14711.6|14710.6|122
1644352280000|2022-02-08 20:31:20|14714.9|14713.9|14714.3|14713.3|14719.2|14718.2|14713.7|14712.7|128
1644352290000|2022-02-08 20:31:30|14714.8|14713.8|14715.7|14714.7|14717.7|14716.7|14714.3|14713.3|171
1644352300000|2022-02-08 20:31:40|14715.9|14714.9|14715.4|14714.4|14715.9|14714.9|14714.1|14713.1|78
1644352310000|2022-02-08 20:31:50|14716.3|14715.3|14715.4|14714.4|14716.3|14715.3|14713.4|14712.4|164
1644352320000|2022-02-08 20:32:00|14715.3|14714.3|14712.2|14711.2|14715.8|14714.8|14711.9|14710.9|101
1644352330000|2022-02-08 20:32:10|14712.1|14711.1|14715.4|14714.4|14715.4|14714.4|14709.8|14708.8|120
1644352340000|2022-02-08 20:32:20|14715.8|14714.8|14720.1|14719.1|14723.9|14722.9|14715.8|14714.8|352
1644352350000|2022-02-08 20:32:30|14719.4|14718.4|14721.4|14720.4|14724.3|14723.3|14719.3|14718.3|124
1644352360000|2022-02-08 20:32:40|14721.8|14720.8|14723.7|14722.7|14724.9|14723.9|14721.3|14720.3|103
1644352370000|2022-02-08 20:32:50|14723.6|14722.6|14722.7|14721.7|14724.7|14723.7|14722.3|14721.3|74
1644352380000|2022-02-08 20:33:00|14722.6|14721.6|14732.4|14731.4|14732.7|14731.7|14721.6|14720.6|446
1644352390000|2022-02-08 20:33:10|14732.6|14731.6|14730.4|14729.4|14732.6|14731.6|14729.3|14728.3|170
1644352400000|2022-02-08 20:33:20|14730.6|14729.6|14729.6|14728.6|14733.9|14732.9|14729.4|14728.4|178
1644352410000|2022-02-08 20:33:30|14729.9|14728.9|14732.3|14731.3|14732.3|14731.3|14727.2|14726.2|166
1644352420000|2022-02-08 20:33:40|14732.2|14731.2|14731.9|14730.9|14732.4|14731.4|14729.3|14728.3|174
1644352430000|2022-02-08 20:33:50|14732.1|14731.1|14731.7|14730.7|14733.8|14732.8|14730.1|14729.1|173
1644352440000|2022-02-08 20:34:00|14732.2|14731.2|14729.9|14728.9|14732.7|14731.7|14729.4|14728.4|118
1644352450000|2022-02-08 20:34:10|14729.8|14728.8|14738.4|14737.4|14738.6|14737.6|14727.6|14726.6|318
1644352460000|2022-02-08 20:34:20|14738.6|14737.6|14743.6|14742.6|14743.6|14742.6|14735.4|14734.4|352
1644352470000|2022-02-08 20:34:30|14743.3|14742.3|14740.9|14739.9|14744.7|14743.7|14740.3|14739.3|243
1644352480000|2022-02-08 20:34:40|14740.7|14739.7|14728.8|14727.8|14740.9|14739.9|14728.1|14727.1|276
1644352490000|2022-02-08 20:34:50|14728.9|14727.9|14733.4|14732.4|14735.7|14734.7|14728.6|14727.6|237
1644352500000|2022-02-08 20:35:00|14733.6|14732.6|14728.1|14727.1|14733.6|14732.6|14721.6|14720.6|346
1644352510000|2022-02-08 20:35:10|14727.9|14726.9|14724.4|14723.4|14728.3|14727.3|14722.7|14721.7|133
1644352520000|2022-02-08 20:35:20|14724.7|14723.7|14725.7|14724.7|14726.2|14725.2|14722.9|14721.9|105
1644352530000|2022-02-08 20:35:30|14725.4|14724.4|14730.7|14729.7|14733.3|14732.3|14724.3|14723.3|211
1644352540000|2022-02-08 20:35:40|14730.9|14729.9|14731.4|14730.4|14733.9|14732.9|14730.6|14729.6|117
1644352550000|2022-02-08 20:35:50|14731.3|14730.3|14732.7|14731.7|14732.8|14731.8|14728.2|14727.2|106
1644352560000|2022-02-08 20:36:00|14733.2|14732.2|14726.2|14725.2|14734.7|14733.7|14724.3|14723.3|188
1644352570000|2022-02-08 20:36:10|14726.3|14725.3|14724.9|14723.9|14729.6|14728.6|14722.8|14721.8|358
1644352580000|2022-02-08 20:36:20|14725.8|14724.8|14721.8|14720.8|14727.7|14726.7|14720.2|14719.2|170
1644352590000|2022-02-08 20:36:30|14721.9|14720.9|14726.4|14725.4|14727.1|14726.1|14720.9|14719.9|120
1644352600000|2022-02-08 20:36:40|14726.2|14725.2|14726.3|14725.3|14727.8|14726.8|14724.7|14723.7|86
1644352610000|2022-02-08 20:36:50|14726.2|14725.2|14726.6|14725.6|14727.8|14726.8|14724.9|14723.9|75
1644352620000|2022-02-08 20:37:00|14727.1|14726.1|14724.9|14723.9|14727.8|14726.8|14722.9|14721.9|80
1644352630000|2022-02-08 20:37:10|14724.7|14723.7|14728.2|14727.2|14729.2|14728.2|14723.7|14722.7|74
1644352640000|2022-02-08 20:37:20|14728.1|14727.1|14732.4|14731.4|14732.8|14731.8|14727.9|14726.9|108
1644352650000|2022-02-08 20:37:30|14732.7|14731.7|14731.6|14730.6|14735.1|14734.1|14731.4|14730.4|118
1644352660000|2022-02-08 20:37:40|14731.7|14730.7|14730.9|14729.9|14734.3|14733.3|14730.7|14729.7|71
1644352670000|2022-02-08 20:37:50|14731.1|14730.1|14728.9|14727.9|14731.1|14730.1|14725.9|14724.9|134
1644352680000|2022-02-08 20:38:00|14728.7|14727.7|14723.7|14722.7|14728.8|14727.8|14721.3|14720.3|163
1644352690000|2022-02-08 20:38:10|14723.2|14722.2|14714.7|14713.7|14724.8|14723.8|14713.9|14712.9|208
1644352700000|2022-02-08 20:38:20|14714.6|14713.6|14716.3|14715.3|14717.7|14716.7|14714.1|14713.1|130
1644352710000|2022-02-08 20:38:30|14716.4|14715.4|14712.4|14711.4|14718.2|14717.2|14712.1|14711.1|205
1644352720000|2022-02-08 20:38:40|14713.4|14712.4|14718.4|14717.4|14718.7|14717.7|14713.4|14712.4|172
1644352730000|2022-02-08 20:38:50|14718.7|14717.7|14720.2|14719.2|14720.2|14719.2|14714.7|14713.7|139
1644352740000|2022-02-08 20:39:00|14720.3|14719.3|14718.2|14717.2|14720.4|14719.4|14715.7|14714.7|119
1644352750000|2022-02-08 20:39:10|14718.4|14717.4|14724.9|14723.9|14726.2|14725.2|14718.4|14717.4|144
1644352760000|2022-02-08 20:39:20|14724.6|14723.6|14724.3|14723.3|14726.8|14725.8|14722.9|14721.9|69
1644352770000|2022-02-08 20:39:30|14724.2|14723.2|14724.1|14723.1|14725.4|14724.4|14723.2|14722.2|30
1644352780000|2022-02-08 20:39:40|14723.9|14722.9|14723.7|14722.7|14726.1|14725.1|14722.4|14721.4|53
1644352790000|2022-02-08 20:39:50|14724.2|14723.2|14725.1|14724.1|14726.7|14725.7|14723.9|14722.9|90
1644352800000|2022-02-08 20:40:00|14724.7|14723.7|14730.6|14729.6|14731.4|14730.4|14724.7|14723.7|144
1644352810000|2022-02-08 20:40:10|14730.7|14729.7|14734.7|14733.7|14736.1|14735.1|14730.1|14729.1|277
1644352820000|2022-02-08 20:40:20|14734.4|14733.4|14738.2|14737.2|14739.1|14738.1|14734.2|14733.2|160
1644352830000|2022-02-08 20:40:30|14738.3|14737.3|14740.2|14739.2|14741.6|14740.6|14737.3|14736.3|281
1644352840000|2022-02-08 20:40:40|14740.3|14739.3|14741.1|14740.1|14742.1|14741.1|14738.9|14737.9|201
1644352850000|2022-02-08 20:40:50|14741.4|14740.4|14741.3|14740.3|14742.2|14741.2|14739.8|14738.8|89
1644352860000|2022-02-08 20:41:00|14740.9|14739.9|14745.8|14744.8|14749.6|14748.6|14740.2|14739.2|360
1644352870000|2022-02-08 20:41:10|14745.9|14744.9|14743.6|14742.6|14748.4|14747.4|14743.3|14742.3|356
1644352880000|2022-02-08 20:41:20|14743.3|14742.3|14740.1|14739.1|14743.3|14742.3|14739.2|14738.2|236
1644352890000|2022-02-08 20:41:30|14740.8|14739.8|14738.6|14737.6|14741.1|14740.1|14736.9|14735.9|198
1644352900000|2022-02-08 20:41:40|14738.7|14737.7|14741.3|14740.3|14742.1|14741.1|14737.8|14736.8|165
1644352910000|2022-02-08 20:41:50|14741.6|14740.6|14740.2|14739.2|14742.4|14741.4|14739.3|14738.3|136
1644352920000|2022-02-08 20:42:00|14740.3|14739.3|14742.6|14741.6|14745.9|14744.9|14740.2|14739.2|142
1644352930000|2022-02-08 20:42:10|14742.9|14741.9|14746.2|14745.2|14746.2|14745.2|14742.9|14741.9|75
1644352940000|2022-02-08 20:42:20|14746.1|14745.1|14748.9|14747.9|14749.6|14748.6|14743.8|14742.8|166
1644352950000|2022-02-08 20:42:30|14748.8|14747.8|14744.7|14743.7|14749.4|14748.4|14744.3|14743.3|131
1644352960000|2022-02-08 20:42:40|14744.6|14743.6|14744.7|14743.7|14748.6|14747.6|14744.1|14743.1|144
1644352970000|2022-02-08 20:42:50|14744.6|14743.6|14746.3|14745.3|14748.1|14747.1|14741.3|14740.3|173
1644352980000|2022-02-08 20:43:00|14746.1|14745.1|14743.1|14742.1|14746.3|14745.3|14741.2|14740.2|120
1644352990000|2022-02-08 20:43:10|14742.9|14741.9|14745.3|14744.3|14745.9|14744.9|14741.4|14740.4|67
1644353000000|2022-02-08 20:43:20|14745.2|14744.2|14744.2|14743.2|14747.2|14746.2|14743.6|14742.6|107
1644353010000|2022-02-08 20:43:30|14744.3|14743.3|14746.8|14745.8|14750.4|14749.4|14744.2|14743.2|179
1644353020000|2022-02-08 20:43:40|14746.7|14745.7|14744.8|14743.8|14749.7|14748.7|14744.8|14743.8|135
1644353030000|2022-02-08 20:43:50|14745.2|14744.2|14742.9|14741.9|14746.1|14745.1|14742.8|14741.8|69
1644353040000|2022-02-08 20:44:00|14743.1|14742.1|14734.7|14733.7|14743.6|14742.6|14733.7|14732.7|289
1644353050000|2022-02-08 20:44:10|14734.6|14733.6|14735.7|14734.7|14737.1|14736.1|14733.6|14732.6|117
1644353060000|2022-02-08 20:44:20|14735.8|14734.8|14738.2|14737.2|14742.4|14741.4|14735.8|14734.8|147
1644353070000|2022-02-08 20:44:30|14738.1|14737.1|14732.2|14731.2|14738.2|14737.2|14731.7|14730.7|115
1644353080000|2022-02-08 20:44:40|14732.7|14731.7|14728.3|14727.3|14734.1|14733.1|14726.3|14725.3|224
1644353090000|2022-02-08 20:44:50|14728.4|14727.4|14729.6|14728.6|14729.6|14728.6|14726.6|14725.6|137
1644353100000|2022-02-08 20:45:00|14728.7|14727.7|14727.7|14726.7|14729.1|14728.1|14722.1|14721.1|348
1644353110000|2022-02-08 20:45:10|14727.2|14726.2|14723.4|14722.4|14727.2|14726.2|14722.2|14721.2|171
1644353120000|2022-02-08 20:45:20|14723.3|14722.3|14724.6|14723.6|14727.7|14726.7|14722.1|14721.1|146
1644353130000|2022-02-08 20:45:30|14724.7|14723.7|14717.1|14716.1|14726.1|14725.1|14716.2|14715.2|323
1644353140000|2022-02-08 20:45:40|14717.4|14716.4|14720.2|14719.2|14720.9|14719.9|14716.6|14715.6|271
1644353150000|2022-02-08 20:45:50|14720.9|14719.9|14719.4|14718.4|14720.9|14719.9|14717.9|14716.9|139
1644353160000|2022-02-08 20:46:00|14719.6|14718.6|14722.9|14721.9|14727.1|14726.1|14719.2|14718.2|214
1644353170000|2022-02-08 20:46:10|14722.6|14721.6|14725.1|14724.1|14727.6|14726.6|14722.4|14721.4|103
1644353180000|2022-02-08 20:46:20|14724.2|14723.2|14724.7|14723.7|14726.2|14725.2|14723.3|14722.3|61
1644353190000|2022-02-08 20:46:30|14724.9|14723.9|14725.8|14724.8|14728.3|14727.3|14723.8|14722.8|114
1644353200000|2022-02-08 20:46:40|14726.1|14725.1|14730.7|14729.7|14731.8|14730.8|14726.1|14725.1|153
1644353210000|2022-02-08 20:46:50|14730.8|14729.8|14728.1|14727.1|14731.6|14730.6|14728.1|14727.1|74
1644353220000|2022-02-08 20:47:00|14728.2|14727.2|14722.9|14721.9|14729.4|14728.4|14721.1|14720.1|155
1644353230000|2022-02-08 20:47:10|14723.2|14722.2|14726.7|14725.7|14728.7|14727.7|14722.7|14721.7|90
1644353240000|2022-02-08 20:47:20|14727.2|14726.2|14733.2|14732.2|14733.3|14732.3|14726.1|14725.1|141
1644353250000|2022-02-08 20:47:30|14733.1|14732.1|14731.2|14730.2|14734.3|14733.3|14730.4|14729.4|97
1644353260000|2022-02-08 20:47:40|14730.3|14729.3|14734.4|14733.4|14735.9|14734.9|14730.2|14729.2|104
1644353270000|2022-02-08 20:47:50|14734.7|14733.7|14736.3|14735.3|14738.2|14737.2|14734.4|14733.4|130
1644353280000|2022-02-08 20:48:00|14736.4|14735.4|14738.1|14737.1|14742.7|14741.7|14736.4|14735.4|222
1644353290000|2022-02-08 20:48:10|14738.4|14737.4|14740.3|14739.3|14741.7|14740.7|14736.6|14735.6|211
1644353300000|2022-02-08 20:48:20|14740.4|14739.4|14731.3|14730.3|14741.1|14740.1|14730.8|14729.8|176
1644353310000|2022-02-08 20:48:30|14731.7|14730.7|14733.3|14732.3|14733.8|14732.8|14730.2|14729.2|233
1644353320000|2022-02-08 20:48:40|14733.4|14732.4|14739.7|14738.7|14740.6|14739.6|14733.4|14732.4|154
1644353330000|2022-02-08 20:48:50|14739.6|14738.6|14740.2|14739.2|14741.1|14740.1|14737.9|14736.9|100
1644353340000|2022-02-08 20:49:00|14740.3|14739.3|14745.2|14744.2|14746.1|14745.1|14737.6|14736.6|234
1644353350000|2022-02-08 20:49:10|14745.1|14744.1|14736.4|14735.4|14745.2|14744.2|14736.4|14735.4|147
1644353360000|2022-02-08 20:49:20|14736.6|14735.6|14731.6|14730.6|14736.7|14735.7|14729.3|14728.3|151
1644353370000|2022-02-08 20:49:30|14731.3|14730.3|14731.1|14730.1|14734.1|14733.1|14728.9|14727.9|120
1644353380000|2022-02-08 20:49:40|14731.9|14730.9|14728.4|14727.4|14731.9|14730.9|14726.6|14725.6|216
1644353390000|2022-02-08 20:49:50|14728.7|14727.7|14736.3|14735.3|14738.2|14737.2|14728.1|14727.1|237
1644353400000|2022-02-08 20:50:00|14736.2|14735.2|14718.1|14717.1|14741.7|14740.7|14716.4|14715.4|773
1644353410000|2022-02-08 20:50:10|14717.9|14716.9|14719.9|14718.9|14728.4|14727.4|14716.4|14715.4|347
1644353420000|2022-02-08 20:50:20|14719.8|14718.8|14720.2|14719.2|14722.2|14721.2|14715.9|14714.9|256
1644353430000|2022-02-08 20:50:30|14720.3|14719.3|14724.9|14723.9|14726.8|14725.8|14718.3|14717.3|374
1644353440000|2022-02-08 20:50:40|14725.1|14724.1|14725.1|14724.1|14728.4|14727.4|14723.7|14722.7|147
1644353450000|2022-02-08 20:50:50|14723.9|14722.9|14725.9|14724.9|14728.3|14727.3|14723.4|14722.4|95
1644353460000|2022-02-08 20:51:00|14726.2|14725.2|14722.9|14721.9|14729.4|14728.4|14720.3|14719.3|186
1644353470000|2022-02-08 20:51:10|14723.4|14722.4|14726.7|14725.7|14727.3|14726.3|14723.3|14722.3|96
1644353480000|2022-02-08 20:51:20|14726.6|14725.6|14725.9|14724.9|14732.4|14731.4|14725.6|14724.6|181
1644353490000|2022-02-08 20:51:30|14726.2|14725.2|14723.4|14722.4|14728.2|14727.2|14722.9|14721.9|81
1644353500000|2022-02-08 20:51:40|14723.6|14722.6|14725.4|14724.4|14726.1|14725.1|14721.8|14720.8|103
1644353510000|2022-02-08 20:51:50|14725.2|14724.2|14725.6|14724.6|14727.2|14726.2|14722.2|14721.2|116
1644353520000|2022-02-08 20:52:00|14725.4|14724.4|14726.7|14725.7|14727.8|14726.8|14719.1|14718.1|253
1644353530000|2022-02-08 20:52:10|14726.8|14725.8|14732.4|14731.4|14733.4|14732.4|14726.1|14725.1|184
1644353540000|2022-02-08 20:52:20|14732.2|14731.2|14733.2|14732.2|14734.4|14733.4|14727.8|14726.8|190
1644353550000|2022-02-08 20:52:30|14733.1|14732.1|14736.7|14735.7|14738.3|14737.3|14732.6|14731.6|196
1644353560000|2022-02-08 20:52:40|14737.3|14736.3|14737.8|14736.8|14742.3|14741.3|14736.6|14735.6|240
1644353570000|2022-02-08 20:52:50|14737.7|14736.7|14743.2|14742.2|14744.1|14743.1|14736.9|14735.9|226
1644353580000|2022-02-08 20:53:00|14743.8|14742.8|14739.9|14738.9|14743.8|14742.8|14737.8|14736.8|245
1644353590000|2022-02-08 20:53:10|14740.2|14739.2|14741.1|14740.1|14746.4|14745.4|14740.2|14739.2|246
1644353600000|2022-02-08 20:53:20|14741.3|14740.3|14746.7|14745.7|14747.1|14746.1|14741.2|14740.2|243
1644353610000|2022-02-08 20:53:30|14746.9|14745.9|14752.7|14751.7|14753.6|14752.6|14746.8|14745.8|425
1644353620000|2022-02-08 20:53:40|14752.9|14751.9|14747.7|14746.7|14752.9|14751.9|14746.3|14745.3|205
1644353630000|2022-02-08 20:53:50|14747.3|14746.3|14747.7|14746.7|14748.7|14747.7|14744.7|14743.7|128
1644353640000|2022-02-08 20:54:00|14747.6|14746.6|14745.4|14744.4|14750.1|14749.1|14744.9|14743.9|254
1644353650000|2022-02-08 20:54:10|14745.6|14744.6|14746.6|14745.6|14748.6|14747.6|14744.6|14743.6|173
1644353660000|2022-02-08 20:54:20|14746.7|14745.7|14745.1|14744.1|14747.2|14746.2|14744.4|14743.4|120
1644353670000|2022-02-08 20:54:30|14744.9|14743.9|14741.8|14740.8|14744.9|14743.9|14740.6|14739.6|227
1644353680000|2022-02-08 20:54:40|14747.1|14746.1|14765.3|14764.3|14767.9|14766.9|14747.1|14746.1|1853
1644353690000|2022-02-08 20:54:50|14765.4|14764.4|14769.4|14768.4|14774.7|14773.7|14765.4|14764.4|951
1644353700000|2022-02-08 20:55:00|14768.1|14767.1|14775.6|14774.6|14775.8|14774.8|14762.9|14761.9|725
1644353710000|2022-02-08 20:55:10|14775.4|14774.4|14780.6|14779.6|14783.3|14782.3|14775.1|14774.1|642
1644353720000|2022-02-08 20:55:20|14780.4|14779.4|14780.6|14779.6|14782.9|14781.9|14777.4|14776.4|384
1644353730000|2022-02-08 20:55:30|14780.7|14779.7|14783.2|14782.2|14786.1|14785.1|14780.7|14779.7|307
1644353740000|2022-02-08 20:55:40|14783.9|14782.9|14783.2|14782.2|14785.1|14784.1|14782.4|14781.4|420
1644353750000|2022-02-08 20:55:50|14783.3|14782.3|14781.4|14780.4|14784.9|14783.9|14780.9|14779.9|210
1644353760000|2022-02-08 20:56:00|14781.3|14780.3|14780.2|14779.2|14782.1|14781.1|14777.3|14776.3|398
1644353770000|2022-02-08 20:56:10|14780.4|14779.4|14783.1|14782.1|14783.1|14782.1|14778.6|14777.6|261
1644353780000|2022-02-08 20:56:20|14783.2|14782.2|14776.4|14775.4|14784.8|14783.8|14774.9|14773.9|454
1644353790000|2022-02-08 20:56:30|14776.1|14775.1|14772.2|14771.2|14776.9|14775.9|14768.9|14767.9|404
1644353800000|2022-02-08 20:56:40|14771.3|14770.3|14767.6|14766.6|14771.9|14770.9|14766.6|14765.6|211
1644353810000|2022-02-08 20:56:50|14767.3|14766.3|14767.4|14766.4|14769.1|14768.1|14766.6|14765.6|300
1644353820000|2022-02-08 20:57:00|14766.9|14765.9|14759.4|14758.4|14770.1|14769.1|14758.6|14757.6|457
1644353830000|2022-02-08 20:57:10|14759.6|14758.6|14757.9|14756.9|14763.4|14762.4|14757.9|14756.9|194
1644353840000|2022-02-08 20:57:20|14758.2|14757.2|14760.7|14759.7|14761.6|14760.6|14758.1|14757.1|166
1644353850000|2022-02-08 20:57:30|14760.8|14759.8|14763.6|14762.6|14765.1|14764.1|14760.7|14759.7|187
1644353860000|2022-02-08 20:57:40|14763.8|14762.8|14761.2|14760.2|14764.9|14763.9|14760.6|14759.6|138
1644353870000|2022-02-08 20:57:50|14761.4|14760.4|14762.2|14761.2|14762.9|14761.9|14759.3|14758.3|132
1644353880000|2022-02-08 20:58:00|14762.7|14761.7|14758.8|14757.8|14764.7|14763.7|14757.2|14756.2|221
1644353890000|2022-02-08 20:58:10|14757.9|14756.9|14755.3|14754.3|14759.2|14758.2|14753.4|14752.4|402
1644353900000|2022-02-08 20:58:20|14755.4|14754.4|14754.9|14753.9|14758.4|14757.4|14754.2|14753.2|153
1644353910000|2022-02-08 20:58:30|14754.7|14753.7|14751.4|14750.4|14756.3|14755.3|14750.7|14749.7|322
1644353920000|2022-02-08 20:58:40|14750.9|14749.9|14749.8|14748.8|14752.8|14751.8|14749.4|14748.4|358
1644353930000|2022-02-08 20:58:50|14749.9|14748.9|14744.7|14743.7|14750.8|14749.8|14743.3|14742.3|507
1644353940000|2022-02-08 20:59:00|14744.2|14743.2|14746.6|14745.6|14751.8|14750.8|14744.2|14743.2|539
1644353950000|2022-02-08 20:59:10|14746.7|14745.7|14749.7|14748.7|14750.8|14749.8|14746.6|14745.6|276
1644353960000|2022-02-08 20:59:20|14750.2|14749.2|14754.7|14753.7|14758.1|14757.1|14749.6|14748.6|556
1644353970000|2022-02-08 20:59:30|14754.9|14753.9|14745.9|14744.9|14754.9|14753.9|14744.4|14743.4|980
1644353980000|2022-02-08 20:59:40|14745.2|14744.2|14742.6|14741.6|14748.6|14747.6|14741.4|14740.4|1410
1644353990000|2022-02-08 20:59:50|14742.4|14741.4|14743.9|14742.9|14747.4|14746.4|14737.6|14736.6|2599
1644354000000|2022-02-08 21:00:00|14743.5|14742.5|14741.3|14739.3|14744|14742.5|14738.1|14736.1|968
1644354010000|2022-02-08 21:00:10|14741.5|14739.5|14732.8|14730.8|14741.8|14739.8|14732.5|14730.5|561
1644354020000|2022-02-08 21:00:20|14732.9|14730.9|14734.5|14732.5|14734.5|14732.5|14730.8|14728.8|360
1644354030000|2022-02-08 21:00:30|14734.8|14732.8|14736.3|14734.3|14738.9|14736.9|14734.6|14732.6|353
1644354040000|2022-02-08 21:00:40|14736.1|14734.1|14735.6|14733.6|14736.8|14734.8|14734.6|14732.6|142
1644354050000|2022-02-08 21:00:50|14736.3|14734.3|14738.3|14736.3|14738.8|14736.8|14735.6|14733.6|211
1644354060000|2022-02-08 21:01:00|14737.9|14735.9|14741.9|14739.9|14743.6|14741.6|14737.6|14735.6|465
1644354070000|2022-02-08 21:01:10|14741.8|14739.8|14742.3|14740.3|14742.6|14740.6|14741.1|14739.1|149
1644354080000|2022-02-08 21:01:20|14742.4|14740.4|14743.6|14741.6|14744.3|14742.3|14742.1|14740.1|142
1644354090000|2022-02-08 21:01:30|14743.8|14741.8|14745.6|14743.6|14747.1|14745.1|14743.8|14741.8|211
1644354100000|2022-02-08 21:01:40|14745.5|14743.5|14744.5|14742.5|14745.6|14743.6|14743.6|14741.6|104
1644354110000|2022-02-08 21:01:50|14744.6|14742.6|14747.4|14745.4|14748.6|14746.6|14744.3|14742.3|225
1644354120000|2022-02-08 21:02:00|14747.1|14745.1|14747.4|14745.4|14747.8|14745.8|14746.3|14744.3|170
1644354130000|2022-02-08 21:02:10|14747.5|14745.5|14746.1|14744.1|14748.5|14746.5|14745.9|14743.9|109
1644354140000|2022-02-08 21:02:20|14746.3|14744.3|14748.4|14746.4|14748.6|14746.6|14745.9|14743.9|76
1644354150000|2022-02-08 21:02:30|14748.5|14746.5|14746.3|14744.3|14748.6|14746.6|14746|14744|87
1644354160000|2022-02-08 21:02:40|14746.5|14744.5|14751.8|14749.8|14751.8|14749.8|14746.3|14744.3|232
1644354170000|2022-02-08 21:02:50|14751.9|14749.9|14752.9|14750.9|14755|14753|14751.9|14749.9|106
1644354180000|2022-02-08 21:03:00|14752.8|14750.8|14753.4|14751.4|14753.9|14751.9|14752.3|14750.3|72
1644354190000|2022-02-08 21:03:10|14753.1|14751.1|14753|14751|14754.1|14752.1|14753|14751|57
1644354200000|2022-02-08 21:03:20|14753.5|14751.5|14753.4|14751.4|14754.6|14752.6|14753|14751|92
1644354210000|2022-02-08 21:03:30|14753.5|14751.5|14754.5|14752.5|14754.8|14752.8|14752.9|14750.9|34
1644354220000|2022-02-08 21:03:40|14754.6|14752.6|14753.1|14751.1|14754.9|14752.9|14753.1|14751.1|51
1644354230000|2022-02-08 21:03:50|14753|14751|14753|14751|14753.5|14751.5|14752.8|14750.8|31
1644354240000|2022-02-08 21:04:00|14753.1|14751.1|14752|14750|14754.4|14752.4|14751.8|14749.8|79
1644354250000|2022-02-08 21:04:10|14752.1|14750.1|14754.3|14752.3|14754.3|14752.3|14751.3|14749.3|42
1644354260000|2022-02-08 21:04:20|14754.5|14752.5|14753.9|14751.9|14754.6|14752.6|14752.6|14750.6|53
1644354270000|2022-02-08 21:04:30|14754.8|14752.8|14753.8|14751.8|14755.1|14753.1|14753.5|14751.5|54
1644354280000|2022-02-08 21:04:40|14753.5|14751.5|14751.1|14749.1|14753.8|14751.8|14748.9|14746.9|59
1644354290000|2022-02-08 21:04:50|14751.4|14749.4|14750.5|14748.5|14753.1|14751.1|14750|14748|115
1644354300000|2022-02-08 21:05:00|14750.6|14748.6|14753.8|14751.8|14754.3|14752.3|14750.6|14748.6|113
1644354310000|2022-02-08 21:05:10|14753.6|14751.6|14754|14752|14755.6|14753.6|14753.4|14751.4|116
1644354320000|2022-02-08 21:05:20|14754.4|14752.4|14754|14752|14755|14753|14753.3|14751.3|65
1644354330000|2022-02-08 21:05:30|14755.4|14753.4|14755|14753|14756.3|14754.3|14754.8|14752.8|88
1644354340000|2022-02-08 21:05:40|14754.8|14752.8|14753|14751|14754.8|14752.8|14752.6|14750.6|63
1644354350000|2022-02-08 21:05:50|14752.9|14750.9|14754.3|14752.3|14754.3|14752.3|14752.6|14750.6|31
1644354360000|2022-02-08 21:06:00|14754.4|14752.4|14752.9|14750.9|14755.3|14753.3|14752.9|14750.9|33
1644354370000|2022-02-08 21:06:10|14753|14751|14753.4|14751.4|14753.9|14751.9|14753|14751|26
1644354380000|2022-02-08 21:06:20|14753.5|14751.5|14753|14751|14754.5|14752.5|14753|14751|25
1644354390000|2022-02-08 21:06:30|14753.3|14751.3|14753.5|14751.5|14753.9|14751.9|14753.3|14751.3|8
1644354400000|2022-02-08 21:06:40|14753.6|14751.6|14753.8|14751.8|14753.9|14751.9|14753|14751|19
1644354410000|2022-02-08 21:06:50|14753.9|14751.9|14757.4|14755.4|14757.8|14755.8|14753.8|14751.8|121
1644354420000|2022-02-08 21:07:00|14757.5|14755.5|14757.9|14755.9|14758.4|14756.4|14755.6|14753.6|77
1644354430000|2022-02-08 21:07:10|14758|14756|14760.5|14758.5|14760.9|14758.9|14758|14756|121
1644354440000|2022-02-08 21:07:20|14760.9|14758.9|14760.3|14758.3|14760.9|14758.9|14759.9|14757.9|45
1644354450000|2022-02-08 21:07:30|14760.4|14758.4|14763.5|14761.5|14764.8|14762.8|14760.4|14758.4|187
1644354460000|2022-02-08 21:07:40|14763.3|14761.3|14764.4|14762.4|14765.1|14763.1|14763.3|14761.3|75
1644354470000|2022-02-08 21:07:50|14763.5|14761.5|14764.9|14762.9|14765|14763|14763|14761|57
1644354480000|2022-02-08 21:08:00|14764.8|14762.8|14765.6|14763.6|14766.1|14764.1|14764.3|14762.3|34
1644354490000|2022-02-08 21:08:10|14765.8|14763.8|14766.4|14764.4|14766.8|14764.8|14765.5|14763.5|49
1644354500000|2022-02-08 21:08:20|14766.5|14764.5|14769.3|14767.3|14769.3|14767.3|14766.5|14764.5|64
1644354510000|2022-02-08 21:08:30|14768.8|14766.8|14769|14767|14769.3|14767.3|14767.6|14765.6|87
1644354520000|2022-02-08 21:08:40|14768.9|14766.9|14767.5|14765.5|14769.4|14767.4|14767.5|14765.5|43
1644354530000|2022-02-08 21:08:50|14767.6|14765.6|14764|14762|14767.8|14765.8|14762.6|14760.6|128
1644354540000|2022-02-08 21:09:00|14764.1|14762.1|14764.3|14762.3|14765.5|14763.5|14764|14762|41
1644354550000|2022-02-08 21:09:10|14764.4|14762.4|14763.3|14761.3|14764.8|14762.8|14763.1|14761.1|30
1644354560000|2022-02-08 21:09:20|14762.3|14760.3|14762.5|14760.5|14763|14761|14761.8|14759.8|31
1644354570000|2022-02-08 21:09:30|14762.9|14760.9|14762.6|14760.6|14764.4|14762.4|14762.4|14760.4|29
1644354580000|2022-02-08 21:09:40|14762|14760|14764.8|14762.8|14764.9|14762.9|14761.8|14759.8|61
1644354590000|2022-02-08 21:09:50|14764.9|14762.9|14765.9|14763.9|14767.1|14765.1|14764.8|14762.8|49
1644354600000|2022-02-08 21:10:00|14765.5|14763.5|14765.5|14763.5|14766.9|14764.9|14763|14761|115
1644354610000|2022-02-08 21:10:10|14765.6|14763.6|14766.3|14764.3|14766.8|14764.8|14763.9|14761.9|50
1644354620000|2022-02-08 21:10:20|14765|14763|14764.4|14762.4|14766.6|14764.6|14763.3|14761.3|106
1644354630000|2022-02-08 21:10:30|14764.3|14762.3|14763.5|14761.5|14765.9|14763.9|14763.1|14761.1|43
1644354640000|2022-02-08 21:10:40|14763.3|14761.3|14763.9|14761.9|14764.8|14762.8|14763.3|14761.3|43
1644354650000|2022-02-08 21:10:50|14764.1|14762.1|14764.4|14762.4|14765.1|14763.1|14763.6|14761.6|74
1644354660000|2022-02-08 21:11:00|14764.5|14762.5|14765.6|14763.6|14766.6|14764.6|14764.5|14762.5|35
1644354670000|2022-02-08 21:11:10|14765.5|14763.5|14764.9|14762.9|14765.8|14763.8|14764.9|14762.9|8
1644354680000|2022-02-08 21:11:20|14764.5|14762.5|14763.4|14761.4|14764.9|14762.9|14761.6|14759.6|57
1644354690000|2022-02-08 21:11:30|14763.3|14761.3|14762|14760|14764.3|14762.3|14761.9|14759.9|52
1644354700000|2022-02-08 21:11:40|14762.4|14760.4|14761.9|14759.9|14762.8|14760.8|14761.4|14759.4|18
1644354710000|2022-02-08 21:11:50|14761.8|14759.8|14761|14759|14762.1|14760.1|14760.9|14758.9|43
1644354720000|2022-02-08 21:12:00|14762|14760|14764.8|14762.8|14764.9|14762.9|14762|14760|77
1644354730000|2022-02-08 21:12:10|14764.9|14762.9|14761.5|14759.5|14764.9|14762.9|14761|14759|43
1644354740000|2022-02-08 21:12:20|14761.6|14759.6|14761.4|14759.4|14761.6|14759.6|14760.3|14758.3|43
1644354750000|2022-02-08 21:12:30|14761.5|14759.5|14760.8|14758.8|14761.8|14759.8|14760.6|14758.6|16
1644354760000|2022-02-08 21:12:40|14760.9|14758.9|14761|14759|14761|14759|14760.6|14758.6|17
1644354770000|2022-02-08 21:12:50|14761.1|14759.1|14760.6|14758.6|14761.1|14759.1|14760.6|14758.6|16
1644354780000|2022-02-08 21:13:00|14758.9|14756.9|14758.4|14756.4|14760|14758|14758.4|14756.4|88
1644354790000|2022-02-08 21:13:10|14758.8|14756.8|14760|14758|14760|14758|14758.4|14756.4|43
1644354800000|2022-02-08 21:13:20|14759.8|14757.8|14757.9|14755.9|14760|14758|14757.9|14755.9|36
1644354810000|2022-02-08 21:13:30|14757.8|14755.8|14758|14756|14758.3|14756.3|14757.8|14755.8|21
1644354820000|2022-02-08 21:13:40|14758.1|14756.1|14759.8|14757.8|14760.1|14758.1|14757.3|14755.3|112
1644354830000|2022-02-08 21:13:50|14759.5|14757.5|14758.5|14756.5|14759.5|14757.5|14758|14756|38
1644354840000|2022-02-08 21:14:00|14758.6|14756.6|14759.1|14757.1|14759.8|14757.8|14757.6|14755.6|27
1644354850000|2022-02-08 21:14:10|14759.3|14757.3|14759.4|14757.4|14761.3|14759.3|14758.8|14756.8|31
1644354860000|2022-02-08 21:14:20|14759.3|14757.3|14754.8|14752.8|14759.3|14757.3|14754.1|14752.1|69
1644354870000|2022-02-08 21:14:30|14754.6|14752.6|14753.9|14751.9|14755.8|14753.8|14753.9|14751.9|63
1644354880000|2022-02-08 21:14:40|14752.8|14750.8|14752.4|14750.4|14752.9|14750.9|14751.1|14749.1|82
1644354890000|2022-02-08 21:14:50|14752.5|14750.5|14751.1|14749.1|14753.8|14751.8|14750|14748|106
1644354900000|2022-02-08 21:15:00|14751.3|14749.3|14751.8|14749.8|14752.5|14750.5|14751.3|14749.3|29
1644354910000|2022-02-08 21:15:10|14752|14750|14749.3|14747.3|14752|14750|14749.3|14747.3|30
1644354920000|2022-02-08 21:15:20|14749.9|14747.9|14752.9|14750.9|14753|14751|14749.9|14747.9|37
1644354930000|2022-02-08 21:15:30|14753|14751|14751.9|14749.9|14753|14751|14751.4|14749.4|8
1644354940000|2022-02-08 21:15:40|14751.8|14749.8|14753.1|14751.1|14753.6|14751.6|14751.8|14749.8|7
1644354950000|2022-02-08 21:15:50|14753.3|14751.3|14754.9|14752.9|14755.8|14753.8|14753.1|14751.1|34
1644354960000|2022-02-08 21:16:00|14755|14753|14754.6|14752.6|14755|14753|14754.4|14752.4|8
1644354970000|2022-02-08 21:16:10|14754.8|14752.8|14755|14753|14755|14753|14754.6|14752.6|1
1644354980000|2022-02-08 21:16:20|14755.3|14753.3|14755.6|14753.6|14755.8|14753.8|14755.1|14753.1|9
1644354990000|2022-02-08 21:16:30|14756.5|14754.5|14756|14754|14756.8|14754.8|14756|14754|8
1644355000000|2022-02-08 21:16:40|14756.3|14754.3|14755.4|14753.4|14756.6|14754.6|14755.3|14753.3|6
1644355010000|2022-02-08 21:16:50|14755.5|14753.5|14756.9|14754.9|14756.9|14754.9|14755.4|14753.4|7
1644355020000|2022-02-08 21:17:00|14756.5|14754.5|14756.3|14754.3|14756.8|14754.8|14756.3|14754.3|6
1644355030000|2022-02-08 21:17:10|14756.1|14754.1|14756|14754|14756.6|14754.6|14755.4|14753.4|9
1644355040000|2022-02-08 21:17:20|14755.8|14753.8|14754.1|14752.1|14755.8|14753.8|14753.8|14751.8|6
1644355050000|2022-02-08 21:17:30|14753.8|14751.8|14753.5|14751.5|14754.3|14752.3|14753.3|14751.3|10
1644355060000|2022-02-08 21:17:40|14753.6|14751.6|14753.6|14751.6|14753.8|14751.8|14752.9|14750.9|5
1644355070000|2022-02-08 21:17:50|14753.8|14751.8|14753.9|14751.9|14754.1|14752.1|14753.4|14751.4|4
1644355080000|2022-02-08 21:18:00|14754|14752|14754.4|14752.4|14754.5|14752.5|14753.9|14751.9|7
1644355090000|2022-02-08 21:18:10|14754.5|14752.5|14754.6|14752.6|14756|14754|14754.5|14752.5|9
1644355100000|2022-02-08 21:18:20|14754.5|14752.5|14753.4|14751.4|14754.5|14752.5|14753.1|14751.1|6
1644355110000|2022-02-08 21:18:30|14753.3|14751.3|14755.6|14753.6|14755.6|14753.6|14752.9|14750.9|32
1644355120000|2022-02-08 21:18:40|14755.8|14753.8|14757|14755|14758|14756|14755.8|14753.8|16
1644355130000|2022-02-08 21:18:50|14757.1|14755.1|14758.3|14756.3|14758.3|14756.3|14757|14755|9
1644355140000|2022-02-08 21:19:00|14758.1|14756.1|14758|14756|14759.1|14757.1|14757.9|14755.9|42
1644355150000|2022-02-08 21:19:10|14757.8|14755.8|14757.8|14755.8|14758.3|14756.3|14757.4|14755.4|11
1644355160000|2022-02-08 21:19:20|14757.9|14755.9|14756.8|14754.8|14758.1|14756.1|14756.8|14754.8|6
1644355170000|2022-02-08 21:19:30|14756.9|14754.9|14756|14754|14757|14755|14756|14754|9
1644355180000|2022-02-08 21:19:40|14756.1|14754.1|14756.4|14754.4|14756.8|14754.8|14755.6|14753.6|12
1644355190000|2022-02-08 21:19:50|14756.3|14754.3|14756|14754|14756.4|14754.4|14755.6|14753.6|8
1644355200000|2022-02-08 21:20:00|14756.4|14754.4|14756.9|14754.9|14756.9|14754.9|14755.9|14753.9|2
1644355210000|2022-02-08 21:20:10|14757|14755|14757.4|14755.4|14757.6|14755.6|14757|14755|1
1644355220000|2022-02-08 21:20:20|14757.5|14755.5|14757.6|14755.6|14758.6|14756.6|14757.4|14755.4|22
1644355230000|2022-02-08 21:20:30|14757.5|14755.5|14757|14755|14757.5|14755.5|14757|14755|1
1644355240000|2022-02-08 21:20:40|14756.9|14754.9|14757.1|14755.1|14757.1|14755.1|14756.8|14754.8|1
1644355250000|2022-02-08 21:20:50|14757.3|14755.3|14758|14756|14758.1|14756.1|14757.3|14755.3|0
1644355260000|2022-02-08 21:21:00|14758.1|14756.1|14757.6|14755.6|14758.1|14756.1|14756.9|14754.9|9
1644355270000|2022-02-08 21:21:10|14757.8|14755.8|14752.9|14750.9|14758.3|14756.3|14752.8|14750.8|82
1644355280000|2022-02-08 21:21:20|14752.8|14750.8|14752.8|14750.8|14752.8|14750.8|14752|14750|14
1644355290000|2022-02-08 21:21:30|14753|14751|14753.6|14751.6|14753.6|14751.6|14753|14751|11
1644355300000|2022-02-08 21:21:40|14754|14752|14753.4|14751.4|14754|14752|14752.8|14750.8|5
1644355310000|2022-02-08 21:21:50|14754.1|14752.1|14754.4|14752.4|14754.4|14752.4|14754.1|14752.1|3
1644355320000|2022-02-08 21:22:00|14754.1|14752.1|14755.8|14753.8|14755.8|14753.8|14753.9|14751.9|17
1644355330000|2022-02-08 21:22:10|14755.9|14753.9|14755.6|14753.6|14756.1|14754.1|14754.9|14752.9|3
1644355350000|2022-02-08 21:22:30|14755.9|14753.9|14755|14753|14755.9|14753.9|14754.9|14752.9|4
1644355360000|2022-02-08 21:22:40|14754.9|14752.9|14753.4|14751.4|14755|14753|14753.1|14751.1|68
1644355370000|2022-02-08 21:22:50|14753.5|14751.5|14752.9|14750.9|14753.5|14751.5|14752.6|14750.6|12
1644355380000|2022-02-08 21:23:00|14753|14751|14753.5|14751.5|14753.6|14751.6|14753|14751|1
1644355390000|2022-02-08 21:23:10|14753.3|14751.3|14753.4|14751.4|14753.9|14751.9|14753.3|14751.3|4
1644355400000|2022-02-08 21:23:20|14753.1|14751.1|14753|14751|14753.5|14751.5|14752.9|14750.9|3
1644355410000|2022-02-08 21:23:30|14753.1|14751.1|14753.1|14751.1|14753.1|14751.1|14753|14751|1
1644355420000|2022-02-08 21:23:40|14753.3|14751.3|14751.4|14749.4|14753.3|14751.3|14751.4|14749.4|55
1644355430000|2022-02-08 21:23:50|14751.3|14749.3|14751.5|14749.5|14751.8|14749.8|14750.9|14748.9|13
1644355440000|2022-02-08 21:24:00|14751.6|14749.6|14751.9|14749.9|14752.4|14750.4|14751.6|14749.6|5
1644355450000|2022-02-08 21:24:10|14751.5|14749.5|14751.1|14749.1|14751.5|14749.5|14750.9|14748.9|15
1644355460000|2022-02-08 21:24:20|14751|14749|14752.3|14750.3|14752.4|14750.4|14750.6|14748.6|14
1644355470000|2022-02-08 21:24:30|14752.1|14750.1|14752.4|14750.4|14752.4|14750.4|14751.9|14749.9|3
1644355480000|2022-02-08 21:24:40|14752.6|14750.6|14752.8|14750.8|14752.8|14750.8|14752.4|14750.4|2
1644355490000|2022-02-08 21:24:50|14752.9|14750.9|14753.1|14751.1|14753.4|14751.4|14752.8|14750.8|5
1644355500000|2022-02-08 21:25:00|14753.3|14751.3|14753.3|14751.3|14753.4|14751.4|14753.1|14751.1|1
1644355510000|2022-02-08 21:25:10|14753.1|14751.1|14753.3|14751.3|14753.3|14751.3|14753|14751|0
1644355520000|2022-02-08 21:25:20|14753|14751|14753.1|14751.1|14753.3|14751.3|14752.9|14750.9|3
1644355530000|2022-02-08 21:25:30|14753.3|14751.3|14753.4|14751.4|14753.5|14751.5|14753.1|14751.1|3
1644355540000|2022-02-08 21:25:40|14754.3|14752.3|14754.4|14752.4|14754.6|14752.6|14754.3|14752.3|20
1644355550000|2022-02-08 21:25:50|14754.3|14752.3|14754.6|14752.6|14755.3|14753.3|14754.3|14752.3|4
1644355560000|2022-02-08 21:26:00|14754.5|14752.5|14752.9|14750.9|14754.9|14752.9|14752.8|14750.8|14
1644355570000|2022-02-08 21:26:10|14752.8|14750.8|14753.8|14751.8|14753.8|14751.8|14752.8|14750.8|6
1644355580000|2022-02-08 21:26:20|14753.9|14751.9|14754.1|14752.1|14754.4|14752.4|14753.9|14751.9|2
1644355590000|2022-02-08 21:26:30|14754.3|14752.3|14754.4|14752.4|14754.4|14752.4|14754.1|14752.1|0
1644355600000|2022-02-08 21:26:40|14754.3|14752.3|14753.1|14751.1|14754.3|14752.3|14753.1|14751.1|32
1644355610000|2022-02-08 21:26:50|14753.3|14751.3|14752.5|14750.5|14753.5|14751.5|14752.5|14750.5|19
1644355620000|2022-02-08 21:27:00|14752.3|14750.3|14752.4|14750.4|14752.4|14750.4|14752.3|14750.3|7
1644355630000|2022-02-08 21:27:10|14752.6|14750.6|14753|14751|14753|14751|14752.6|14750.6|2
1644355640000|2022-02-08 21:27:20|14752.8|14750.8|14753.6|14751.6|14753.8|14751.8|14752.8|14750.8|14
1644355650000|2022-02-08 21:27:30|14753.5|14751.5|14753.5|14751.5|14753.5|14751.5|14753.5|14751.5|1
1644355660000|2022-02-08 21:27:40|14753.6|14751.6|14753.4|14751.4|14753.6|14751.6|14753.4|14751.4|1
1644355670000|2022-02-08 21:27:50|14753.5|14751.5|14752.4|14750.4|14753.5|14751.5|14751.6|14749.6|10
1644355680000|2022-02-08 21:28:00|14752.6|14750.6|14751.6|14749.6|14752.6|14750.6|14751.6|14749.6|1
1644355690000|2022-02-08 21:28:10|14751.5|14749.5|14751.5|14749.5|14751.5|14749.5|14751.4|14749.4|0
1644355700000|2022-02-08 21:28:20|14751.6|14749.6|14753.1|14751.1|14753.1|14751.1|14751.6|14749.6|8
1644355710000|2022-02-08 21:28:30|14753.4|14751.4|14753.4|14751.4|14753.5|14751.5|14753.1|14751.1|1
1644355720000|2022-02-08 21:28:40|14753.5|14751.5|14753.4|14751.4|14753.6|14751.6|14753.4|14751.4|3
1644355730000|2022-02-08 21:28:50|14753.3|14751.3|14753.5|14751.5|14753.5|14751.5|14753.3|14751.3|0
1644355740000|2022-02-08 21:29:00|14753.6|14751.6|14755|14753|14755.5|14753.5|14753.6|14751.6|10
1644355750000|2022-02-08 21:29:10|14755.1|14753.1|14754.9|14752.9|14755.1|14753.1|14754.6|14752.6|2
1644355760000|2022-02-08 21:29:20|14755|14753|14755.3|14753.3|14755.3|14753.3|14755|14753|0
1644355770000|2022-02-08 21:29:30|14754.8|14752.8|14754.1|14752.1|14754.9|14752.9|14754.1|14752.1|2
1644355780000|2022-02-08 21:29:40|14754.4|14752.4|14755.8|14753.8|14755.8|14753.8|14754.4|14752.4|9
1644355790000|2022-02-08 21:29:50|14756|14754|14754.1|14752.1|14756|14754|14754.1|14752.1|17
1644355800000|2022-02-08 21:30:00|14753.4|14751.4|14755.1|14753.1|14756|14754|14753.4|14751.4|29
1644355810000|2022-02-08 21:30:10|14755|14753|14754.6|14752.6|14755.1|14753.1|14754.6|14752.6|6
1644355820000|2022-02-08 21:30:20|14754.9|14752.9|14754.5|14752.5|14754.9|14752.9|14754.4|14752.4|2
1644355830000|2022-02-08 21:30:30|14754.6|14752.6|14754.6|14752.6|14754.6|14752.6|14754.6|14752.6|0
1644355840000|2022-02-08 21:30:40|14754.8|14752.8|14753.6|14751.6|14754.9|14752.9|14753.1|14751.1|24
1644355850000|2022-02-08 21:30:50|14753.8|14751.8|14753.3|14751.3|14753.8|14751.8|14753.3|14751.3|2
1644355860000|2022-02-08 21:31:00|14753.1|14751.1|14753.8|14751.8|14754|14752|14753.1|14751.1|4
1644355870000|2022-02-08 21:31:10|14755.6|14753.6|14755.5|14753.5|14756|14754|14755.5|14753.5|17
1644355880000|2022-02-08 21:31:20|14756.5|14754.5|14755.9|14753.9|14757.4|14755.4|14755.4|14753.4|35
1644355890000|2022-02-08 21:31:30|14756.4|14754.4|14756.6|14754.6|14757.1|14755.1|14756.4|14754.4|19
1644355900000|2022-02-08 21:31:40|14756.5|14754.5|14755.1|14753.1|14757|14755|14755|14753|5
1644355910000|2022-02-08 21:31:50|14755|14753|14755|14753|14755|14753|14755|14753|0
1644355920000|2022-02-08 21:32:00|14754.9|14752.9|14754.1|14752.1|14754.9|14752.9|14754|14752|4
1644355930000|2022-02-08 21:32:10|14754.3|14752.3|14754.8|14752.8|14755.1|14753.1|14753.6|14751.6|16
1644355940000|2022-02-08 21:32:20|14754.1|14752.1|14753.8|14751.8|14754.1|14752.1|14753.8|14751.8|10
1644355950000|2022-02-08 21:32:30|14753.9|14751.9|14754.3|14752.3|14754.3|14752.3|14753.6|14751.6|6
1644355960000|2022-02-08 21:32:40|14754.1|14752.1|14754.8|14752.8|14754.8|14752.8|14754.1|14752.1|3
1644355970000|2022-02-08 21:32:50|14754.9|14752.9|14755.3|14753.3|14755.5|14753.5|14754.8|14752.8|13
1644355980000|2022-02-08 21:33:00|14755.1|14753.1|14753.8|14751.8|14755.1|14753.1|14753.8|14751.8|8
1644355990000|2022-02-08 21:33:10|14755.3|14753.3|14755.3|14753.3|14755.4|14753.4|14755|14753|12
1644356000000|2022-02-08 21:33:20|14755.4|14753.4|14756|14754|14756|14754|14755.4|14753.4|3
1644356010000|2022-02-08 21:33:30|14756.4|14754.4|14755.4|14753.4|14756.5|14754.5|14755.4|14753.4|6
1644356020000|2022-02-08 21:33:40|14755.5|14753.5|14757|14755|14757.3|14755.3|14755.4|14753.4|25
1644356030000|2022-02-08 21:33:50|14757.1|14755.1|14755.6|14753.6|14757.3|14755.3|14755.6|14753.6|19
1644356040000|2022-02-08 21:34:00|14755.8|14753.8|14755.5|14753.5|14755.8|14753.8|14755.4|14753.4|1
1644356050000|2022-02-08 21:34:10|14755.4|14753.4|14754.3|14752.3|14755.5|14753.5|14754.3|14752.3|7
1644356060000|2022-02-08 21:34:20|14754.4|14752.4|14755|14753|14755|14753|14754.3|14752.3|5
1644356070000|2022-02-08 21:34:30|14755.3|14753.3|14755.1|14753.1|14755.3|14753.3|14755.1|14753.1|0
1644356080000|2022-02-08 21:34:40|14755|14753|14755|14753|14755.1|14753.1|14755|14753|0
1644356090000|2022-02-08 21:34:50|14754.9|14752.9|14754.5|14752.5|14755|14753|14754.5|14752.5|5
1644356100000|2022-02-08 21:35:00|14754.4|14752.4|14753.9|14751.9|14754.4|14752.4|14753.4|14751.4|9
1644356110000|2022-02-08 21:35:10|14754|14752|14754.6|14752.6|14754.8|14752.8|14754|14752|4
1644356120000|2022-02-08 21:35:20|14754.9|14752.9|14755.5|14753.5|14756.1|14754.1|14754.8|14752.8|39
1644356130000|2022-02-08 21:35:30|14755.4|14753.4|14754.1|14752.1|14755.4|14753.4|14754.1|14752.1|3
1644356140000|2022-02-08 21:35:40|14754.3|14752.3|14754.3|14752.3|14754.6|14752.6|14754.3|14752.3|3
1644356150000|2022-02-08 21:35:50|14754.4|14752.4|14755.1|14753.1|14755.4|14753.4|14754.4|14752.4|4
1644356160000|2022-02-08 21:36:00|14755|14753|14754.3|14752.3|14755.1|14753.1|14754.3|14752.3|1
1644356170000|2022-02-08 21:36:10|14754.5|14752.5|14754.5|14752.5|14754.8|14752.8|14753.9|14751.9|20
1644356180000|2022-02-08 21:36:20|14754.6|14752.6|14754.6|14752.6|14754.6|14752.6|14754.6|14752.6|1
1644356190000|2022-02-08 21:36:30|14754.5|14752.5|14753.3|14751.3|14754.8|14752.8|14753.3|14751.3|16
1644356200000|2022-02-08 21:36:40|14754.8|14752.8|14754.6|14752.6|14754.8|14752.8|14754.5|14752.5|11
1644356210000|2022-02-08 21:36:50|14754.8|14752.8|14754.4|14752.4|14755|14753|14754.4|14752.4|5
1644356220000|2022-02-08 21:37:00|14754.6|14752.6|14754.5|14752.5|14754.6|14752.6|14754.5|14752.5|2
1644356230000|2022-02-08 21:37:10|14754.4|14752.4|14754.4|14752.4|14754.4|14752.4|14754.4|14752.4|0
1644356240000|2022-02-08 21:37:20|14754.5|14752.5|14754.8|14752.8|14754.8|14752.8|14754.5|14752.5|6
1644356250000|2022-02-08 21:37:30|14754.9|14752.9|14754.8|14752.8|14755|14753|14754.5|14752.5|1
1644356260000|2022-02-08 21:37:40|14755|14753|14754.6|14752.6|14755.5|14753.5|14754.6|14752.6|8
1644356270000|2022-02-08 21:37:50|14753.8|14751.8|14754.4|14752.4|14754.4|14752.4|14753.4|14751.4|21
1644356280000|2022-02-08 21:38:00|14754.3|14752.3|14753.5|14751.5|14754.3|14752.3|14753.4|14751.4|1
1644356290000|2022-02-08 21:38:10|14753.6|14751.6|14753.3|14751.3|14753.6|14751.6|14753.3|14751.3|2
1644356300000|2022-02-08 21:38:20|14753.5|14751.5|14755|14753|14755.1|14753.1|14753.5|14751.5|12
1644356310000|2022-02-08 21:38:30|14754.9|14752.9|14754.6|14752.6|14754.9|14752.9|14754.3|14752.3|4
1644356320000|2022-02-08 21:38:40|14754.8|14752.8|14754.6|14752.6|14754.8|14752.8|14754.6|14752.6|0
1644356330000|2022-02-08 21:38:50|14754.5|14752.5|14754.5|14752.5|14754.5|14752.5|14754.5|14752.5|1
1644356340000|2022-02-08 21:39:00|14754.3|14752.3|14754|14752|14754.3|14752.3|14754|14752|3
1644356360000|2022-02-08 21:39:20|14753.9|14751.9|14754|14752|14754|14752|14753.9|14751.9|2
1644356370000|2022-02-08 21:39:30|14753.9|14751.9|14753.1|14751.1|14753.9|14751.9|14753.1|14751.1|18
1644356380000|2022-02-08 21:39:40|14753.5|14751.5|14753.5|14751.5|14753.5|14751.5|14753.5|14751.5|12
1644356390000|2022-02-08 21:39:50|14753.8|14751.8|14754|14752|14754.8|14752.8|14753.8|14751.8|10
1644356400000|2022-02-08 21:40:00|14754.1|14752.1|14753.3|14751.3|14755.3|14753.3|14753.3|14751.3|57
1644356410000|2022-02-08 21:40:10|14753.4|14751.4|14752.9|14750.9|14753.8|14751.8|14752.9|14750.9|13
1644356420000|2022-02-08 21:40:20|14753|14751|14753|14751|14753.1|14751.1|14752.9|14750.9|2
1644356430000|2022-02-08 21:40:30|14753.1|14751.1|14753.5|14751.5|14753.8|14751.8|14753.1|14751.1|1
1644356440000|2022-02-08 21:40:40|14753.4|14751.4|14753.1|14751.1|14753.4|14751.4|14753|14751|2
1644356450000|2022-02-08 21:40:50|14753.4|14751.4|14753.3|14751.3|14753.5|14751.5|14753.3|14751.3|3
1644356460000|2022-02-08 21:41:00|14753.1|14751.1|14753.4|14751.4|14754.1|14752.1|14753.1|14751.1|16
1644356470000|2022-02-08 21:41:10|14753.5|14751.5|14753.6|14751.6|14753.6|14751.6|14753.5|14751.5|0
1644356480000|2022-02-08 21:41:20|14753.5|14751.5|14753.3|14751.3|14753.5|14751.5|14753.3|14751.3|1
1644356490000|2022-02-08 21:41:30|14753.1|14751.1|14752.4|14750.4|14753.1|14751.1|14752.4|14750.4|14
1644356500000|2022-02-08 21:41:40|14752.8|14750.8|14752.5|14750.5|14752.8|14750.8|14752.4|14750.4|9
1644356510000|2022-02-08 21:41:50|14752.4|14750.4|14752.5|14750.5|14752.8|14750.8|14752.3|14750.3|8
1644356520000|2022-02-08 21:42:00|14752.6|14750.6|14751.8|14749.8|14752.8|14750.8|14751.5|14749.5|11
1644356530000|2022-02-08 21:42:10|14751.6|14749.6|14751.5|14749.5|14751.6|14749.6|14751.5|14749.5|0
1644356540000|2022-02-08 21:42:20|14751.8|14749.8|14752.3|14750.3|14752.3|14750.3|14751.8|14749.8|11
1644356550000|2022-02-08 21:42:30|14752.4|14750.4|14752.3|14750.3|14752.9|14750.9|14752.3|14750.3|8
1644356560000|2022-02-08 21:42:40|14752.4|14750.4|14753.4|14751.4|14753.4|14751.4|14752.4|14750.4|6
1644356570000|2022-02-08 21:42:50|14753.3|14751.3|14753.3|14751.3|14753.4|14751.4|14753|14751|2
1644356580000|2022-02-08 21:43:00|14753.1|14751.1|14752.3|14750.3|14753.1|14751.1|14752.1|14750.1|7
1644356590000|2022-02-08 21:43:10|14752.4|14750.4|14752.1|14750.1|14752.4|14750.4|14752.1|14750.1|5
1644356600000|2022-02-08 21:43:20|14752.3|14750.3|14752.3|14750.3|14752.3|14750.3|14752.1|14750.1|2
1644356610000|2022-02-08 21:43:30|14752.4|14750.4|14752.5|14750.5|14752.6|14750.6|14752.3|14750.3|3
1644356620000|2022-02-08 21:43:40|14752.6|14750.6|14752.3|14750.3|14752.8|14750.8|14752.3|14750.3|0
1644356630000|2022-02-08 21:43:50|14752.1|14750.1|14752.1|14750.1|14752.1|14750.1|14752.1|14750.1|3
1644356640000|2022-02-08 21:44:00|14751.6|14749.6|14751.6|14749.6|14751.6|14749.6|14751.6|14749.6|5
1644356650000|2022-02-08 21:44:10|14751.8|14749.8|14751.8|14749.8|14751.8|14749.8|14751.5|14749.5|9
1644356660000|2022-02-08 21:44:20|14751.3|14749.3|14752.3|14750.3|14752.5|14750.5|14751.3|14749.3|8
1644356670000|2022-02-08 21:44:30|14752|14750|14752.3|14750.3|14752.3|14750.3|14752|14750|9
1644356680000|2022-02-08 21:44:40|14752.1|14750.1|14752.1|14750.1|14752.1|14750.1|14752|14750|1
1644356690000|2022-02-08 21:44:50|14752|14750|14752.3|14750.3|14752.4|14750.4|14751.8|14749.8|4
1644356700000|2022-02-08 21:45:00|14752|14750|14752.5|14750.5|14753.8|14751.8|14751.9|14749.9|30
1644356710000|2022-02-08 21:45:10|14752.6|14750.6|14752.5|14750.5|14752.8|14750.8|14752.5|14750.5|0
1644356720000|2022-02-08 21:45:20|14752.6|14750.6|14752.3|14750.3|14752.6|14750.6|14752.3|14750.3|4
1644356730000|2022-02-08 21:45:30|14752.5|14750.5|14753.3|14751.3|14753.3|14751.3|14752.5|14750.5|8
1644356740000|2022-02-08 21:45:40|14753|14751|14753|14751|14753|14751|14753|14751|1
1644356750000|2022-02-08 21:45:50|14752.9|14750.9|14753.3|14751.3|14753.3|14751.3|14752.9|14750.9|4
1644356760000|2022-02-08 21:46:00|14753.8|14751.8|14753.5|14751.5|14753.9|14751.9|14753.5|14751.5|13
1644356770000|2022-02-08 21:46:10|14753.6|14751.6|14753.9|14751.9|14753.9|14751.9|14753.4|14751.4|5
1644356780000|2022-02-08 21:46:20|14753.8|14751.8|14753.8|14751.8|14754|14752|14753.6|14751.6|10
1644356790000|2022-02-08 21:46:30|14753.6|14751.6|14753.3|14751.3|14753.8|14751.8|14753.3|14751.3|2
1644356800000|2022-02-08 21:46:40|14753.4|14751.4|14753.5|14751.5|14753.5|14751.5|14753.4|14751.4|0
1644356810000|2022-02-08 21:46:50|14753.6|14751.6|14753.6|14751.6|14754|14752|14753.6|14751.6|1
1644356820000|2022-02-08 21:47:00|14753.9|14751.9|14753.5|14751.5|14753.9|14751.9|14753.5|14751.5|5
1644356830000|2022-02-08 21:47:10|14753.3|14751.3|14753.8|14751.8|14753.8|14751.8|14753.3|14751.3|4
1644356840000|2022-02-08 21:47:20|14753.6|14751.6|14753.6|14751.6|14753.9|14751.9|14753.4|14751.4|4
1644356850000|2022-02-08 21:47:30|14753.5|14751.5|14754.3|14752.3|14754.3|14752.3|14753.5|14751.5|1
1644356860000|2022-02-08 21:47:40|14754.4|14752.4|14755.1|14753.1|14755.1|14753.1|14754.4|14752.4|5
1644356870000|2022-02-08 21:47:50|14754.8|14752.8|14755|14753|14755|14753|14754.6|14752.6|2
1644356880000|2022-02-08 21:48:00|14754.9|14752.9|14754.3|14752.3|14754.9|14752.9|14754.3|14752.3|1
1644356890000|2022-02-08 21:48:10|14754.1|14752.1|14754.1|14752.1|14754.1|14752.1|14754.1|14752.1|1
1644356900000|2022-02-08 21:48:20|14754|14752|14754.1|14752.1|14754.1|14752.1|14754|14752|2
1644356910000|2022-02-08 21:48:30|14754|14752|14754|14752|14754.1|14752.1|14754|14752|1
1644356920000|2022-02-08 21:48:40|14754.1|14752.1|14754.5|14752.5|14754.5|14752.5|14754.1|14752.1|6
1644356930000|2022-02-08 21:48:50|14754.6|14752.6|14754.8|14752.8|14755|14753|14754.6|14752.6|8
1644356940000|2022-02-08 21:49:00|14754.9|14752.9|14753.9|14751.9|14755|14753|14753.6|14751.6|21
1644356950000|2022-02-08 21:49:10|14754|14752|14752.5|14750.5|14754|14752|14752.4|14750.4|14
1644356960000|2022-02-08 21:49:20|14752.6|14750.6|14752.6|14750.6|14752.8|14750.8|14752.3|14750.3|7
1644356970000|2022-02-08 21:49:30|14752.5|14750.5|14753|14751|14753.3|14751.3|14752.5|14750.5|3
1644356980000|2022-02-08 21:49:40|14753.1|14751.1|14753.3|14751.3|14753.5|14751.5|14752.9|14750.9|3
1644356990000|2022-02-08 21:49:50|14753.4|14751.4|14753.1|14751.1|14753.4|14751.4|14753.1|14751.1|1
1644357000000|2022-02-08 21:50:00|14753.3|14751.3|14754.5|14752.5|14754.8|14752.8|14753.1|14751.1|33
1644357010000|2022-02-08 21:50:10|14754.4|14752.4|14752.5|14750.5|14754.4|14752.4|14752.1|14750.1|34
1644357020000|2022-02-08 21:50:20|14752.6|14750.6|14752.3|14750.3|14752.8|14750.8|14751.9|14749.9|14
1644357030000|2022-02-08 21:50:30|14752.1|14750.1|14752.3|14750.3|14752.3|14750.3|14752.1|14750.1|0
1644357040000|2022-02-08 21:50:40|14752|14750|14751.8|14749.8|14752|14750|14751.8|14749.8|3
1644357050000|2022-02-08 21:50:50|14751.9|14749.9|14751.6|14749.6|14751.9|14749.9|14751.6|14749.6|1
1644357060000|2022-02-08 21:51:00|14751.8|14749.8|14752.8|14750.8|14752.8|14750.8|14751.6|14749.6|18
1644357070000|2022-02-08 21:51:10|14753|14751|14753.3|14751.3|14753.3|14751.3|14753|14751|16
1644357080000|2022-02-08 21:51:20|14753.4|14751.4|14752.9|14750.9|14753.4|14751.4|14752.9|14750.9|1
1644357090000|2022-02-08 21:51:30|14752.6|14750.6|14752.8|14750.8|14753.3|14751.3|14752.5|14750.5|7
1644357100000|2022-02-08 21:51:40|14752.6|14750.6|14751.6|14749.6|14752.6|14750.6|14751.6|14749.6|7
1644357110000|2022-02-08 21:51:50|14751.5|14749.5|14751.8|14749.8|14751.8|14749.8|14751.5|14749.5|4
1644357120000|2022-02-08 21:52:00|14752|14750|14752.6|14750.6|14752.6|14750.6|14752|14750|0
1644357130000|2022-02-08 21:52:10|14752.5|14750.5|14753.6|14751.6|14753.6|14751.6|14752.5|14750.5|1
1644357140000|2022-02-08 21:52:20|14753.8|14751.8|14753.8|14751.8|14753.9|14751.9|14753.8|14751.8|1
1644357150000|2022-02-08 21:52:30|14753.4|14751.4|14752.3|14750.3|14753.4|14751.4|14752.1|14750.1|14
1644357160000|2022-02-08 21:52:40|14752.1|14750.1|14752.9|14750.9|14752.9|14750.9|14752|14750|4
1644357170000|2022-02-08 21:52:50|14752.5|14750.5|14752.5|14750.5|14752.5|14750.5|14752.5|14750.5|3
1644357180000|2022-02-08 21:53:00|14752.4|14750.4|14753.1|14751.1|14753.1|14751.1|14752.4|14750.4|1
1644357190000|2022-02-08 21:53:10|14753.3|14751.3|14753.1|14751.1|14753.3|14751.3|14752.8|14750.8|0
1644357200000|2022-02-08 21:53:20|14752.9|14750.9|14752.6|14750.6|14752.9|14750.9|14752.5|14750.5|5
1644357210000|2022-02-08 21:53:30|14752.9|14750.9|14753.1|14751.1|14753.3|14751.3|14752.9|14750.9|4
1644357220000|2022-02-08 21:53:40|14753.3|14751.3|14753.8|14751.8|14753.9|14751.9|14753.3|14751.3|2
1644357230000|2022-02-08 21:53:50|14752.9|14750.9|14753.8|14751.8|14753.8|14751.8|14752.9|14750.9|8
1644357240000|2022-02-08 21:54:00|14753.6|14751.6|14753.5|14751.5|14753.9|14751.9|14753.1|14751.1|9
1644357250000|2022-02-08 21:54:10|||||||||1
1644357260000|2022-02-08 21:54:20|14753.4|14751.4|14753.6|14751.6|14753.8|14751.8|14753.1|14751.1|3
1644357270000|2022-02-08 21:54:30|14753.5|14751.5|14752.8|14750.8|14753.8|14751.8|14752.6|14750.6|22
1644357280000|2022-02-08 21:54:40|14752.6|14750.6|14753.4|14751.4|14753.4|14751.4|14752.6|14750.6|6
1644357290000|2022-02-08 21:54:50|14753.8|14751.8|14753.6|14751.6|14753.8|14751.8|14753.3|14751.3|2
1644357300000|2022-02-08 21:55:00|14753.8|14751.8|14753.1|14751.1|14753.8|14751.8|14753|14751|27
1644357310000|2022-02-08 21:55:10|14753.4|14751.4|14753.1|14751.1|14753.4|14751.4|14753|14751|12
1644357320000|2022-02-08 21:55:20|14753.3|14751.3|14752.8|14750.8|14753.3|14751.3|14752.8|14750.8|26
1644357340000|2022-02-08 21:55:40|14752.3|14750.3|14752.5|14750.5|14752.5|14750.5|14752.3|14750.3|10
1644357350000|2022-02-08 21:55:50|14752.8|14750.8|14752.8|14750.8|14752.8|14750.8|14752.8|14750.8|1
1644357360000|2022-02-08 21:56:00|14752.9|14750.9|14753.3|14751.3|14753.3|14751.3|14752.9|14750.9|4
1644357370000|2022-02-08 21:56:10|14753|14751|14752.6|14750.6|14753|14751|14752.6|14750.6|0
1644357380000|2022-02-08 21:56:20|14753.3|14751.3|14754.1|14752.1|14754.1|14752.1|14753.3|14751.3|17
1644357390000|2022-02-08 21:56:30|14754.3|14752.3|14754.3|14752.3|14754.3|14752.3|14754.3|14752.3|0
1644357400000|2022-02-08 21:56:40|||||||||11
1644357410000|2022-02-08 21:56:50|14754.5|14752.5|14754.3|14752.3|14754.5|14752.5|14754.3|14752.3|17
1644357420000|2022-02-08 21:57:00|14754.1|14752.1|14754.6|14752.6|14754.6|14752.6|14754.1|14752.1|8
1644357430000|2022-02-08 21:57:10|14754.5|14752.5|14754.5|14752.5|14754.5|14752.5|14754.5|14752.5|0
1644357440000|2022-02-08 21:57:20|14754.8|14752.8|14755|14753|14755.1|14753.1|14754.8|14752.8|5
1644357450000|2022-02-08 21:57:30|14755.1|14753.1|14755|14753|14755.1|14753.1|14754.9|14752.9|3
1644357460000|2022-02-08 21:57:40|14755.1|14753.1|14755.5|14753.5|14755.8|14753.8|14755|14753|6
1644357470000|2022-02-08 21:57:50|14755.4|14753.4|14755.5|14753.5|14755.5|14753.5|14755.3|14753.3|0
1644357480000|2022-02-08 21:58:00|14755.4|14753.4|14755.5|14753.5|14755.5|14753.5|14755|14753|12
1644357490000|2022-02-08 21:58:10|14755.4|14753.4|14754.8|14752.8|14755.4|14753.4|14754.5|14752.5|9
1644357500000|2022-02-08 21:58:20|14754.5|14752.5|14755|14753|14755.1|14753.1|14754.3|14752.3|10
1644357510000|2022-02-08 21:58:30|14754.9|14752.9|14754.3|14752.3|14754.9|14752.9|14754.3|14752.3|1
1644357520000|2022-02-08 21:58:40|14754.5|14752.5|14754.9|14752.9|14754.9|14752.9|14754.5|14752.5|9
1644357530000|2022-02-08 21:58:50|14755|14753|14755.9|14753.9|14755.9|14753.9|14754.9|14752.9|10
1644357540000|2022-02-08 21:59:00|14756|14754|14755.4|14753.4|14756|14754|14755|14753|16
1644357550000|2022-02-08 21:59:10|14755.1|14753.1|14755.4|14753.4|14755.5|14753.5|14755|14753|1
1644357560000|2022-02-08 21:59:20|14755|14753|14755.4|14753.4|14755.4|14753.4|14754.6|14752.6|8
1644357570000|2022-02-08 21:59:30|14755.5|14753.5|14755.6|14753.6|14755.6|14753.6|14755|14753|5
1644357580000|2022-02-08 21:59:40|14755.5|14753.5|14756|14754|14756.1|14754.1|14755.4|14753.4|6
1644357590000|2022-02-08 21:59:50|14755.6|14753.6|14757.5|14752.5|14757.5|14754.4|14755.6|14752.4|20
1644357600000|2022-02-08 22:00:00|14757.3|14752.3|14758|14753|14760.6|14755.6|14757.3|14752.3|0
1644357610000|2022-02-08 22:00:10|14758.4|14753.4|14758.4|14753.4|14758.4|14753.4|14758.4|14753.4|0
1644357620000|2022-02-08 22:00:20|14758.3|14753.3|14758.4|14753.4|14758.4|14753.4|14758.3|14753.3|0
1644357630000|2022-02-08 22:00:30|14758.3|14753.3|14758|14753|14758.3|14753.3|14758|14753|0
1644357650000|2022-02-08 22:00:50|14757.7|14752.7|14757.7|14752.7|14757.7|14752.7|14757.7|14752.7|0
1644357670000|2022-02-08 22:01:10|14757|14752|14757.9|14752.9|14757.9|14752.9|14756.9|14751.9|0
1644357700000|2022-02-08 22:01:40|14757.5|14752.5|14757.5|14752.5|14757.5|14752.5|14757.5|14752.5|0
1644357710000|2022-02-08 22:01:50|14757.1|14752.1|14757|14752|14757.1|14752.1|14757|14752|0
1644357720000|2022-02-08 22:02:00|14757.9|14752.9|14757.9|14752.9|14757.9|14752.9|14757.9|14752.9|0
1644357740000|2022-02-08 22:02:20|14758|14753|14758|14753|14758|14753|14758|14753|0
1644357750000|2022-02-08 22:02:30|14757.3|14752.3|14757.3|14752.3|14757.3|14752.3|14757.3|14752.3|0
1644357760000|2022-02-08 22:02:40|14757.2|14752.2|14757.2|14752.2|14757.2|14752.2|14757.2|14752.2|0
1644357810000|2022-02-08 22:03:30|14757.5|14752.5|14757.5|14752.5|14757.5|14752.5|14757.5|14752.5|0
1644357830000|2022-02-08 22:03:50|14757.6|14752.6|14757.4|14752.4|14757.6|14752.6|14757.4|14752.4|0
1644357850000|2022-02-08 22:04:10|14757.5|14752.5|14757.9|14752.9|14757.9|14752.9|14757.5|14752.5|0
1644357870000|2022-02-08 22:04:30|14758.1|14753.1|14758.5|14753.5|14758.5|14753.5|14757.9|14752.9|0
1644357880000|2022-02-08 22:04:40|14758.1|14753.1|14757.7|14752.7|14758.1|14753.1|14757.7|14752.7|0
1644357900000|2022-02-08 22:05:00|14757.6|14752.6|14757.6|14752.6|14757.6|14752.6|14757.6|14752.6|0
1644357930000|2022-02-08 22:05:30|14757.5|14752.5|14757.5|14752.5|14757.5|14752.5|14757.5|14752.5|0
1644357960000|2022-02-08 22:06:00|14758.1|14753.1|14758.1|14753.1|14758.1|14753.1|14758.1|14753.1|0
1644357970000|2022-02-08 22:06:10|14758.6|14753.6|14758.6|14753.6|14758.6|14753.6|14758|14753|0
1644357980000|2022-02-08 22:06:20|14758.5|14753.5|14758.5|14753.5|14758.5|14753.5|14758.5|14753.5|0
1644357990000|2022-02-08 22:06:30|14758.6|14753.6|14758.6|14753.6|14758.6|14753.6|14758.6|14753.6|0
1644358000000|2022-02-08 22:06:40|14758.5|14753.5|14758.4|14753.4|14758.5|14753.5|14758.4|14753.4|0
1644358080000|2022-02-08 22:08:00|14758.3|14753.3|14758.3|14753.3|14758.3|14753.3|14758.3|14753.3|0
1644358100000|2022-02-08 22:08:20|14758.4|14753.4|14758.4|14753.4|14758.4|14753.4|14758.4|14753.4|0
1644358110000|2022-02-08 22:08:30|14757.6|14752.6|14757.6|14752.6|14757.6|14752.6|14757.6|14752.6|0
1644358140000|2022-02-08 22:09:00|14757.2|14752.2|14757.1|14752.1|14757.2|14752.2|14757.1|14752.1|0
1644358150000|2022-02-08 22:09:10|14757.5|14752.5|14758.3|14753.3|14758.3|14753.3|14757.5|14752.5|0
1644358170000|2022-02-08 22:09:30|14758.2|14753.2|14758.2|14753.2|14758.2|14753.2|14758.2|14753.2|0
1644358180000|2022-02-08 22:09:40|14758.1|14753.1|14758.2|14753.2|14758.2|14753.2|14758.1|14753.1|0
1644358190000|2022-02-08 22:09:50|14758|14753|14758|14753|14758|14753|14758|14753|0
1644358210000|2022-02-08 22:10:10|14757.2|14752.2|14757.2|14752.2|14758.2|14753.2|14757.2|14752.2|0
1644358220000|2022-02-08 22:10:20|14757.3|14752.3|14758.3|14753.3|14758.3|14753.3|14757.2|14752.2|0
1644358230000|2022-02-08 22:10:30|14757.2|14752.2|14758.4|14753.4|14758.4|14753.4|14757.2|14752.2|0
1644358240000|2022-02-08 22:10:40|14758.2|14753.2|14758.2|14753.2|14758.2|14753.2|14758.2|14753.2|0
1644358250000|2022-02-08 22:10:50|14757|14752|14758.3|14753.3|14758.3|14753.3|14757|14752|0
1644358260000|2022-02-08 22:11:00|14757|14752|14757|14752|14757|14752|14757|14752|0
1644358270000|2022-02-08 22:11:10|14757.2|14752.2|14757.2|14752.2|14757.2|14752.2|14757.2|14752.2|0
1644358280000|2022-02-08 22:11:20|14757.3|14752.3|14757.3|14752.3|14757.3|14752.3|14757.3|14752.3|0
1644358290000|2022-02-08 22:11:30|14756.7|14751.7|14756.8|14751.8|14756.8|14751.8|14756.6|14751.6|0
1644358300000|2022-02-08 22:11:40|14756.7|14751.7|14756.7|14751.7|14756.7|14751.7|14756.7|14751.7|0
1644358310000|2022-02-08 22:11:50|14756.6|14751.6|14756.6|14751.6|14756.6|14751.6|14756.6|14751.6|0
1644358320000|2022-02-08 22:12:00|14756.7|14751.7|14756.8|14751.8|14756.8|14751.8|14756.7|14751.7|0
1644358370000|2022-02-08 22:12:50|14756.2|14751.2|14756.2|14751.2|14756.2|14751.2|14756.2|14751.2|0
1644358380000|2022-02-08 22:13:00|14757.7|14752.7|14757.6|14752.6|14757.7|14752.7|14757.6|14752.6|0
1644358400000|2022-02-08 22:13:20|14757|14752|14757|14752|14757|14752|14757|14752|0
1644358410000|2022-02-08 22:13:30|14756.9|14751.9|14756.7|14751.7|14756.9|14751.9|14756.7|14751.7|0
1644358420000|2022-02-08 22:13:40|14756.9|14751.9|14755.7|14750.7|14756.9|14751.9|14755.7|14750.7|0
1644358430000|2022-02-08 22:13:50|14755.8|14750.8|14755.8|14750.8|14755.8|14750.8|14755.8|14750.8|0
1644358440000|2022-02-08 22:14:00|14755.6|14750.6|14755.4|14750.4|14755.6|14750.6|14755.4|14750.4|0
1644358450000|2022-02-08 22:14:10|14755.3|14750.3|14755.3|14750.3|14755.3|14750.3|14755.3|14750.3|0
1644358470000|2022-02-08 22:14:30|14754.6|14749.6|14754.6|14749.6|14754.6|14749.6|14754.6|14749.6|0
1644358500000|2022-02-08 22:15:00|14753.4|14748.4|14753.4|14748.4|14753.4|14748.4|14753.4|14748.4|0
1644358510000|2022-02-08 22:15:10|14754|14749|14754|14749|14754|14749|14754|14749|0
1644358520000|2022-02-08 22:15:20|14753.8|14748.8|14752.6|14747.6|14753.8|14748.8|14752.6|14747.6|0
1644358530000|2022-02-08 22:15:30|14752.7|14747.7|14752.6|14747.6|14752.7|14747.7|14752.6|14747.6|0
1644358540000|2022-02-08 22:15:40|14752.5|14747.5|14752|14747|14752.5|14747.5|14752|14747|0
1644358550000|2022-02-08 22:15:50|14751.8|14746.8|14751.8|14746.8|14751.8|14746.8|14751.8|14746.8|0
1644358560000|2022-02-08 22:16:00|14751.2|14746.2|14750.8|14745.8|14751.2|14746.2|14750.8|14745.8|0
1644358570000|2022-02-08 22:16:10|14751.1|14746.1|14751.1|14746.1|14751.1|14746.1|14751.1|14746.1|0
1644358580000|2022-02-08 22:16:20|14750|14745|14750.5|14745.5|14750.6|14745.6|14750|14745|0
1644358590000|2022-02-08 22:16:30|14750.1|14745.1|14750.1|14745.1|14750.1|14745.1|14750.1|14745.1|0
1644358600000|2022-02-08 22:16:40|14749.3|14744.3|14748.4|14743.4|14749.3|14744.3|14748.4|14743.4|0
1644358610000|2022-02-08 22:16:50|14748.5|14743.5|14748.9|14743.9|14749.7|14744.7|14748.5|14743.5|0
1644358620000|2022-02-08 22:17:00|14749.5|14744.5|14747.8|14742.8|14749.5|14744.5|14747.8|14742.8|0
1644358630000|2022-02-08 22:17:10|14748.9|14743.9|14748.9|14743.9|14748.9|14743.9|14748.9|14743.9|0
1644358640000|2022-02-08 22:17:20|14748.8|14743.8|14749.1|14744.1|14749.1|14744.1|14748.8|14743.8|0
1644358660000|2022-02-08 22:17:40|14749.2|14744.2|14749.6|14744.6|14749.6|14744.6|14749.2|14744.2|0
1644358670000|2022-02-08 22:17:50|14749.5|14744.5|14749.5|14744.5|14749.5|14744.5|14749.5|14744.5|0
1644358690000|2022-02-08 22:18:10|14749.2|14744.2|14749.2|14744.2|14749.2|14744.2|14749.2|14744.2|0
1644358710000|2022-02-08 22:18:30|14748.9|14743.9|14748.9|14743.9|14749.5|14744.5|14748.9|14743.9|0
1644358730000|2022-02-08 22:18:50|14749|14744|14749|14744|14749|14744|14749|14744|0
1644358760000|2022-02-08 22:19:20|14747.5|14742.5|14747.4|14742.4|14747.7|14742.7|14747.4|14742.4|0
1644358770000|2022-02-08 22:19:30|14747.2|14742.2|14748.2|14743.2|14748.2|14743.2|14747.2|14742.2|0
1644358780000|2022-02-08 22:19:40|14747.9|14742.9|14747.9|14742.9|14748.2|14743.2|14747.9|14742.9|0
1644358790000|2022-02-08 22:19:50|14747.8|14742.8|14747.9|14742.9|14747.9|14742.9|14747.8|14742.8|0
1644358800000|2022-02-08 22:20:00|14748.3|14743.3|14748.1|14743.1|14748.3|14743.3|14748.1|14743.1|0
1644358810000|2022-02-08 22:20:10|14748.3|14743.3|14748.3|14743.3|14748.3|14743.3|14748.3|14743.3|0
1644358820000|2022-02-08 22:20:20|14748.5|14743.5|14748.5|14743.5|14748.5|14743.5|14748.5|14743.5|0
1644358840000|2022-02-08 22:20:40|14748.6|14743.6|14748.7|14743.7|14748.7|14743.7|14748.2|14743.2|0
1644358850000|2022-02-08 22:20:50|14748.6|14743.6|14748.6|14743.6|14748.6|14743.6|14748.6|14743.6|0
1644358890000|2022-02-08 22:21:30|14749.4|14744.4|14749.4|14744.4|14749.4|14744.4|14749.4|14744.4|0
1644358930000|2022-02-08 22:22:10|14749.5|14744.5|14749.5|14744.5|14749.5|14744.5|14749.5|14744.5|0
1644358960000|2022-02-08 22:22:40|14749.4|14744.4|14749.5|14744.5|14749.6|14744.6|14749.4|14744.4|0
1644359000000|2022-02-08 22:23:20|14748.3|14743.3|14748.3|14743.3|14748.3|14743.3|14748.3|14743.3|0
1644359010000|2022-02-08 22:23:30|14748.4|14743.4|14748.4|14743.4|14748.4|14743.4|14748.4|14743.4|0
1644359020000|2022-02-08 22:23:40|14748.7|14743.7|14748.7|14743.7|14748.7|14743.7|14748.7|14743.7|0
1644359030000|2022-02-08 22:23:50|14748.6|14743.6|14748.6|14743.6|14748.6|14743.6|14748.6|14743.6|0
1644359040000|2022-02-08 22:24:00|14748.2|14743.2|14748.2|14743.2|14748.2|14743.2|14748.2|14743.2|0
1644359070000|2022-02-08 22:24:30|14747.3|14742.3|14747.3|14742.3|14747.3|14742.3|14747.3|14742.3|0
1644359100000|2022-02-08 22:25:00|14747.9|14742.9|14748.2|14743.2|14748.2|14743.2|14747.9|14742.9|0
1644359110000|2022-02-08 22:25:10|14748.1|14743.1|14748.1|14743.1|14748.1|14743.1|14748.1|14743.1|0
1644359120000|2022-02-08 22:25:20|14748.5|14743.5|14748.5|14743.5|14748.5|14743.5|14748.5|14743.5|0
1644359130000|2022-02-08 22:25:30|14748.4|14743.4|14748.3|14743.3|14748.4|14743.4|14748.3|14743.3|0
1644359140000|2022-02-08 22:25:40|14748.4|14743.4|14748.4|14743.4|14748.4|14743.4|14748.4|14743.4|0
1644359170000|2022-02-08 22:26:10|14748.5|14743.5|14748.5|14743.5|14748.5|14743.5|14748.5|14743.5|0
1644359180000|2022-02-08 22:26:20|14748.6|14743.6|14748.6|14743.6|14748.6|14743.6|14748.6|14743.6|0
1644359190000|2022-02-08 22:26:30|14748.5|14743.5|14748.5|14743.5|14748.5|14743.5|14748.5|14743.5|0
1644359200000|2022-02-08 22:26:40|14748.6|14743.6|14748.5|14743.5|14748.6|14743.6|14748.5|14743.5|0
1644359220000|2022-02-08 22:27:00|14748.4|14743.4|14748.7|14743.7|14748.7|14743.7|14748.4|14743.4|0
1644359230000|2022-02-08 22:27:10|14748.8|14743.8|14749.2|14744.2|14749.2|14744.2|14748.8|14743.8|0
1644359290000|2022-02-08 22:28:10|14749.1|14744.1|14749.1|14744.1|14749.1|14744.1|14749.1|14744.1|0
1644359300000|2022-02-08 22:28:20|14748.9|14743.9|14748.9|14743.9|14748.9|14743.9|14748.9|14743.9|0
1644359310000|2022-02-08 22:28:30|14749.1|14744.1|14748.8|14743.8|14749.1|14744.1|14748.8|14743.8|0
1644359320000|2022-02-08 22:28:40|14748.9|14743.9|14748.9|14743.9|14748.9|14743.9|14748.9|14743.9|0
1644359330000|2022-02-08 22:28:50|14749|14744|14749|14744|14749|14744|14749|14744|0
1644359350000|2022-02-08 22:29:10|14748.9|14743.9|14748.9|14743.9|14748.9|14743.9|14748.9|14743.9|0
1644359370000|2022-02-08 22:29:30|14749.1|14744.1|14749.1|14744.1|14749.1|14744.1|14749.1|14744.1|0
1644359410000|2022-02-08 22:30:10|14749.5|14744.5|14748.9|14743.9|14749.5|14744.5|14748.9|14743.9|0
1644359420000|2022-02-08 22:30:20|14749|14744|14749.2|14744.2|14749.2|14744.2|14749|14744|0
1644359470000|2022-02-08 22:31:10|14749.4|14744.4|14749.4|14744.4|14749.4|14744.4|14749.4|14744.4|0
1644359480000|2022-02-08 22:31:20|14749.5|14744.5|14749.4|14744.4|14749.5|14744.5|14749.4|14744.4|0
1644359510000|2022-02-08 22:31:50|14749.5|14744.5|14749.3|14744.3|14749.5|14744.5|14749.3|14744.3|0
1644359530000|2022-02-08 22:32:10|14750|14745|14750|14745|14750|14745|14750|14745|0
1644359560000|2022-02-08 22:32:40|14749.9|14744.9|14749.9|14744.9|14749.9|14744.9|14749.9|14744.9|0
1644359570000|2022-02-08 22:32:50|14750|14745|14750|14745|14750|14745|14750|14745|0
1644359620000|2022-02-08 22:33:40|14749.9|14744.9|14749.9|14744.9|14749.9|14744.9|14749.9|14744.9|0
1644359690000|2022-02-08 22:34:50|14749.7|14744.7|14749.7|14744.7|14749.7|14744.7|14749.7|14744.7|0
1644359700000|2022-02-08 22:35:00|14749.6|14744.6|14749.6|14744.6|14749.6|14744.6|14749.6|14744.6|0
1644359720000|2022-02-08 22:35:20|14749.7|14744.7|14750|14745|14750|14745|14749.7|14744.7|0
1644359730000|2022-02-08 22:35:30|14749.7|14744.7|14749.7|14744.7|14749.7|14744.7|14749.7|14744.7|0
1644359760000|2022-02-08 22:36:00|14749.6|14744.6|14749.6|14744.6|14749.6|14744.6|14749.6|14744.6|0
1644359790000|2022-02-08 22:36:30|14749.7|14744.7|14749.6|14744.6|14749.7|14744.7|14749.6|14744.6|0
1644359800000|2022-02-08 22:36:40|14749.7|14744.7|14749.7|14744.7|14749.7|14744.7|14749.7|14744.7|0
1644359820000|2022-02-08 22:37:00|14749.1|14744.1|14748.5|14743.5|14749.1|14744.1|14748.5|14743.5|0
1644359830000|2022-02-08 22:37:10|14748.4|14743.4|14748.5|14743.5|14748.5|14743.5|14748.4|14743.4|0
1644359840000|2022-02-08 22:37:20|14747.9|14742.9|14747.9|14742.9|14748|14743|14747.9|14742.9|0
1644359860000|2022-02-08 22:37:40|14748.4|14743.4|14748.4|14743.4|14748.5|14743.5|14748.4|14743.4|0
1644359870000|2022-02-08 22:37:50|14748.5|14743.5|14748.7|14743.7|14748.7|14743.7|14748.5|14743.5|0
1644359880000|2022-02-08 22:38:00|14748.6|14743.6|14748.6|14743.6|14748.6|14743.6|14748.6|14743.6|0
1644359910000|2022-02-08 22:38:30|14748.1|14743.1|14748.1|14743.1|14748.1|14743.1|14748.1|14743.1|0
1644359980000|2022-02-08 22:39:40|14748.2|14743.2|14748.2|14743.2|14748.2|14743.2|14748.2|14743.2|0
1644359990000|2022-02-08 22:39:50|14748.7|14743.7|14748.6|14743.6|14748.7|14743.7|14748.5|14743.5|0
1644360060000|2022-02-08 22:41:00|14748.7|14743.7|14748.7|14743.7|14748.7|14743.7|14748.7|14743.7|0
1644360080000|2022-02-08 22:41:20|14748.8|14743.8|14748.8|14743.8|14748.8|14743.8|14748.8|14743.8|0
1644360110000|2022-02-08 22:41:50|14749.4|14744.4|14749.8|14744.8|14749.9|14744.9|14749.4|14744.4|0
1644360120000|2022-02-08 22:42:00|14749.7|14744.7|14749.7|14744.7|14749.7|14744.7|14749.7|14744.7|0
1644360140000|2022-02-08 22:42:20|14749.3|14744.3|14749.3|14744.3|14749.3|14744.3|14749.3|14744.3|0
1644360190000|2022-02-08 22:43:10|14749.2|14744.2|14749|14744|14749.2|14744.2|14749|14744|0
1644360210000|2022-02-08 22:43:30|14749.2|14744.2|14749.2|14744.2|14749.2|14744.2|14749.1|14744.1|0
1644360230000|2022-02-08 22:43:50|14749.1|14744.1|14749|14744|14749.1|14744.1|14749|14744|0
1644360300000|2022-02-08 22:45:00|14749.1|14744.1|14749.1|14744.1|14749.1|14744.1|14749.1|14744.1|0
1644360370000|2022-02-08 22:46:10|14749.4|14744.4|14749.4|14744.4|14749.4|14744.4|14749.4|14744.4|0
1644360380000|2022-02-08 22:46:20|14749.1|14744.1|14748.7|14743.7|14749.1|14744.1|14748.7|14743.7|0
1644360400000|2022-02-08 22:46:40|14748.6|14743.6|14748.6|14743.6|14748.6|14743.6|14748.6|14743.6|0
1644360440000|2022-02-08 22:47:20|14748.7|14743.7|14748.7|14743.7|14748.7|14743.7|14748.7|14743.7|0
1644360450000|2022-02-08 22:47:30|14748.6|14743.6|14748.7|14743.7|14748.9|14743.9|14748.6|14743.6|0
1644360460000|2022-02-08 22:47:40|14748.6|14743.6|14748.6|14743.6|14748.6|14743.6|14748.6|14743.6|0
1644360500000|2022-02-08 22:48:20|14748.7|14743.7|14748.7|14743.7|14748.7|14743.7|14748.7|14743.7|0
1644360510000|2022-02-08 22:48:30|14748.6|14743.6|14748.6|14743.6|14748.6|14743.6|14748.6|14743.6|0
1644360520000|2022-02-08 22:48:40|14748.7|14743.7|14748.7|14743.7|14748.7|14743.7|14748.7|14743.7|0
1644360540000|2022-02-08 22:49:00|14748.6|14743.6|14748.6|14743.6|14748.7|14743.7|14748.6|14743.6|0
1644360570000|2022-02-08 22:49:30|14748.5|14743.5|14748.5|14743.5|14748.5|14743.5|14748.5|14743.5|0
1644360580000|2022-02-08 22:49:40|14748.6|14743.6|14749|14744|14749|14744|14748.5|14743.5|0
1644360590000|2022-02-08 22:49:50|14749.1|14744.1|14749|14744|14749.1|14744.1|14749|14744|0
1644360630000|2022-02-08 22:50:30|14749.1|14744.1|14749.1|14744.1|14749.1|14744.1|14749.1|14744.1|0
1644360670000|2022-02-08 22:51:10|14749|14744|14749|14744|14749|14744|14749|14744|0
1644360710000|2022-02-08 22:51:50|14749.1|14744.1|14749.2|14744.2|14749.2|14744.2|14749.1|14744.1|0
1644360720000|2022-02-08 22:52:00|14749|14744|14749|14744|14749|14744|14749|14744|0
1644360760000|2022-02-08 22:52:40|14749.1|14744.1|14749.1|14744.1|14749.1|14744.1|14749.1|14744.1|0
1644360960000|2022-02-08 22:56:00|14748.5|14743.5|14748.5|14743.5|14748.5|14743.5|14748.5|14743.5|0
1644360970000|2022-02-08 22:56:10|14749|14744|14749.1|14744.1|14749.1|14744.1|14749|14744|0
1644360980000|2022-02-08 22:56:20|14749.2|14744.2|14749.2|14744.2|14749.2|14744.2|14749.2|14744.2|0
1644360990000|2022-02-08 22:56:30|14749.4|14744.4|14749.4|14744.4|14749.4|14744.4|14749.4|14744.4|0
1644361010000|2022-02-08 22:56:50|14749.3|14744.3|14749.3|14744.3|14749.3|14744.3|14749.3|14744.3|0
1644361020000|2022-02-08 22:57:00|14749.6|14744.6|14749.6|14744.6|14749.6|14744.6|14749.6|14744.6|0
1644361040000|2022-02-08 22:57:20|14749.7|14744.7|14749.7|14744.7|14749.7|14744.7|14749.7|14744.7|0
1644361090000|2022-02-08 22:58:10|14750.4|14745.4|14749.8|14744.8|14750.4|14745.4|14749.8|14744.8|0
1644361100000|2022-02-08 22:58:20|14749.9|14744.9|14749.9|14744.9|14749.9|14744.9|14749.9|14744.9|0
1644361110000|2022-02-08 22:58:30|14749.8|14744.8|14749.9|14744.9|14749.9|14744.9|14749.7|14744.7|0
1644361120000|2022-02-08 22:58:40|14749.5|14744.5|14750.4|14745.4|14750.4|14745.4|14749.5|14744.5|0
1644361130000|2022-02-08 22:58:50|14750.5|14745.5|14750.5|14745.5|14750.5|14745.5|14750.4|14745.4|0
1644361150000|2022-02-08 22:59:10|14750.4|14745.4|14750.4|14745.4|14750.4|14745.4|14750.4|14745.4|0
1644361160000|2022-02-08 22:59:20|14750|14745|14750|14745|14750|14745|14750|14745|0
1644361170000|2022-02-08 22:59:30|14749.5|14744.5|14750.5|14745.5|14750.5|14745.5|14749.5|14744.5|0
1644361180000|2022-02-08 22:59:40|14750.7|14745.7|14749.8|14744.8|14751.2|14746.2|14749.8|14744.8|0
1644361190000|2022-02-08 22:59:50|14749.7|14744.7|14749.7|14744.7|14749.7|14744.7|14749.7|14744.7|0
1644361200000|2022-02-08 23:00:00|14753.6|14751.6|14758.6|14756.6|14761.4|14759.4|14753.6|14751.6|166
1644361210000|2022-02-08 23:00:10|14758.9|14756.9|14760.3|14758.3|14762.5|14760.5|14758.8|14756.8|41
1644361220000|2022-02-08 23:00:20|14760.5|14758.5|14762|14760|14762.1|14760.1|14760|14758|39
1644361230000|2022-02-08 23:00:30|14761.4|14759.4|14762.4|14760.4|14762.6|14760.6|14761.1|14759.1|34
1644361240000|2022-02-08 23:00:40|14762.5|14760.5|14762|14760|14764.9|14762.9|14762|14760|50
1644361250000|2022-02-08 23:00:50|14761.5|14759.5|14760.3|14758.3|14761.9|14759.9|14758.6|14756.6|28
1644361260000|2022-02-08 23:01:00|14760.8|14758.8|14760.4|14758.4|14761.4|14759.4|14760|14758|16
1644361270000|2022-02-08 23:01:10|14760.5|14758.5|14759.5|14757.5|14760.5|14758.5|14759.4|14757.4|12
1644361280000|2022-02-08 23:01:20|14759.4|14757.4|14758|14756|14759.4|14757.4|14756.9|14754.9|15
1644361290000|2022-02-08 23:01:30|14757.9|14755.9|14758.4|14756.4|14758.4|14756.4|14756.6|14754.6|16
1644361300000|2022-02-08 23:01:40|14758.6|14756.6|14759.4|14757.4|14760.4|14758.4|14758.4|14756.4|16
1644361310000|2022-02-08 23:01:50|14759.5|14757.5|14757.8|14755.8|14759.5|14757.5|14757.3|14755.3|30
1644361320000|2022-02-08 23:02:00|14757.6|14755.6|14756.5|14754.5|14757.6|14755.6|14756.4|14754.4|11
1644361330000|2022-02-08 23:02:10|14756.6|14754.6|14756.9|14754.9|14757.4|14755.4|14756|14754|16
1644361340000|2022-02-08 23:02:20|14756.8|14754.8|14756|14754|14757.8|14755.8|14755.8|14753.8|36
1644361350000|2022-02-08 23:02:30|14756.1|14754.1|14756.6|14754.6|14757.5|14755.5|14756.1|14754.1|15
1644361360000|2022-02-08 23:02:40|14757|14755|14757.4|14755.4|14757.6|14755.6|14756.9|14754.9|7
1644361370000|2022-02-08 23:02:50|14756.4|14754.4|14755.9|14753.9|14757.5|14755.5|14755.8|14753.8|13
1644361380000|2022-02-08 23:03:00|14756|14754|14754.5|14752.5|14756.5|14754.5|14754.5|14752.5|29
1644361390000|2022-02-08 23:03:10|14754.9|14752.9|14753.6|14751.6|14755.6|14753.6|14753.1|14751.1|29
1644361400000|2022-02-08 23:03:20|14753.4|14751.4|14755|14753|14755|14753|14752.6|14750.6|44
1644361410000|2022-02-08 23:03:30|14754.9|14752.9|14755|14753|14756|14754|14754.9|14752.9|9
1644361420000|2022-02-08 23:03:40|14755.1|14753.1|14755.5|14753.5|14755.9|14753.9|14755.1|14753.1|4
1644361430000|2022-02-08 23:03:50|14755.1|14753.1|14755.9|14753.9|14755.9|14753.9|14755.1|14753.1|3
1644361440000|2022-02-08 23:04:00|14756.1|14754.1|14756.1|14754.1|14757.1|14755.1|14755.4|14753.4|27
1644361450000|2022-02-08 23:04:10|14756.3|14754.3|14758.8|14756.8|14758.8|14756.8|14756.3|14754.3|18
1644361460000|2022-02-08 23:04:20|14758.6|14756.6|14759.1|14757.1|14759.1|14757.1|14756.3|14754.3|10
1644361470000|2022-02-08 23:04:30|14759.3|14757.3|14760.1|14758.1|14760.8|14758.8|14759.1|14757.1|19
1644361480000|2022-02-08 23:04:40|14760|14758|14761.5|14759.5|14761.5|14759.5|14760|14758|11
1644361490000|2022-02-08 23:04:50|14761.6|14759.6|14763|14761|14763|14761|14761.1|14759.1|24
1644361500000|2022-02-08 23:05:00|14763.1|14761.1|14764|14762|14766.1|14764.1|14763.1|14761.1|50
1644361510000|2022-02-08 23:05:10|14764.1|14762.1|14767.1|14765.1|14767.1|14765.1|14764.1|14762.1|38
1644361520000|2022-02-08 23:05:20|14766.6|14764.6|14767.6|14765.6|14768.4|14766.4|14766.3|14764.3|45
1644361530000|2022-02-08 23:05:30|14767.8|14765.8|14768.5|14766.5|14768.5|14766.5|14766.3|14764.3|22
1644361540000|2022-02-08 23:05:40|14768.6|14766.6|14767|14765|14769.6|14767.6|14766.9|14764.9|25
1644361550000|2022-02-08 23:05:50|14766.9|14764.9|14767.6|14765.6|14768.5|14766.5|14766.9|14764.9|13
1644361560000|2022-02-08 23:06:00|14767.9|14765.9|14767.5|14765.5|14769|14767|14766.9|14764.9|11
1644361570000|2022-02-08 23:06:10|14767.3|14765.3|14764.8|14762.8|14767.4|14765.4|14764.6|14762.6|20
1644361580000|2022-02-08 23:06:20|14766.6|14764.6|14766.1|14764.1|14766.6|14764.6|14765.9|14763.9|7
1644361590000|2022-02-08 23:06:30|14766|14764|14766.5|14764.5|14766.9|14764.9|14765.5|14763.5|12
1644361600000|2022-02-08 23:06:40|14766.4|14764.4|14766.6|14764.6|14766.8|14764.8|14764.9|14762.9|25
1644361610000|2022-02-08 23:06:50|14769.6|14767.6|14770|14768|14770.1|14768.1|14769.5|14767.5|16
1644361620000|2022-02-08 23:07:00|14769.9|14767.9|14769.5|14767.5|14770.3|14768.3|14769.5|14767.5|14
1644361630000|2022-02-08 23:07:10|14769.4|14767.4|14769|14767|14769.5|14767.5|14769|14767|13
1644361640000|2022-02-08 23:07:20|14769.1|14767.1|14768|14766|14769.4|14767.4|14768|14766|9
1644361650000|2022-02-08 23:07:30|14766.9|14764.9|14767.4|14765.4|14767.4|14765.4|14766.1|14764.1|48
1644361660000|2022-02-08 23:07:40|14767.3|14765.3|14767|14765|14767.4|14765.4|14766.5|14764.5|5
1644361670000|2022-02-08 23:07:50|14767.1|14765.1|14768|14766|14768.5|14766.5|14767.1|14765.1|22
1644361680000|2022-02-08 23:08:00|14768.1|14766.1|14768.9|14766.9|14769.3|14767.3|14768|14766|5
1644361690000|2022-02-08 23:08:10|14768.8|14766.8|14770.4|14768.4|14770.4|14768.4|14768.8|14766.8|23
1644361700000|2022-02-08 23:08:20|14769.9|14767.9|14768.9|14766.9|14769.9|14767.9|14767.9|14765.9|24
1644361710000|2022-02-08 23:08:30|14769|14767|14768.1|14766.1|14769.4|14767.4|14768|14766|11
1644361720000|2022-02-08 23:08:40|14767.8|14765.8|14768.8|14766.8|14768.8|14766.8|14767.8|14765.8|9
1644361730000|2022-02-08 23:08:50|14768.6|14766.6|14767.9|14765.9|14768.6|14766.6|14767.9|14765.9|3
1644361740000|2022-02-08 23:09:00|14767.5|14765.5|14766.8|14764.8|14768.5|14766.5|14766.8|14764.8|29
1644361750000|2022-02-08 23:09:10|14766.9|14764.9|14766.9|14764.9|14767.4|14765.4|14766.8|14764.8|8
1644361760000|2022-02-08 23:09:20|14767|14765|14767.3|14765.3|14767.9|14765.9|14767|14765|4
1644361770000|2022-02-08 23:09:30|14767.1|14765.1|14767.6|14765.6|14768|14766|14767|14765|3
1644361780000|2022-02-08 23:09:40|14767.8|14765.8|14767.9|14765.9|14768|14766|14767.8|14765.8|1
1644361790000|2022-02-08 23:09:50|14768|14766|14767.9|14765.9|14768.1|14766.1|14767.9|14765.9|2
1644361800000|2022-02-08 23:10:00|14767.8|14765.8|14771.4|14769.4|14771.5|14769.5|14766.9|14764.9|50
1644361810000|2022-02-08 23:10:10|14771.3|14769.3|14771.1|14769.1|14771.6|14769.6|14770.4|14768.4|9
1644361820000|2022-02-08 23:10:20|14771.3|14769.3|14771.5|14769.5|14771.8|14769.8|14771.1|14769.1|7
1644361830000|2022-02-08 23:10:30|14771.4|14769.4|14771.9|14769.9|14772.9|14770.9|14771.4|14769.4|21
1644361840000|2022-02-08 23:10:40|14771.8|14769.8|14772.1|14770.1|14772.6|14770.6|14771.1|14769.1|12
1644361850000|2022-02-08 23:10:50|14771.9|14769.9|14768.9|14766.9|14771.9|14769.9|14768.9|14766.9|13
1644361860000|2022-02-08 23:11:00|14769.8|14767.8|14770.3|14768.3|14770.4|14768.4|14769.5|14767.5|6
1644361870000|2022-02-08 23:11:10|14770.4|14768.4|14770.1|14768.1|14770.4|14768.4|14770.1|14768.1|0
1644361880000|2022-02-08 23:11:20|14770|14768|14770.3|14768.3|14770.3|14768.3|14770|14768|1
1644361890000|2022-02-08 23:11:30|14770.4|14768.4|14770.4|14768.4|14770.4|14768.4|14770.3|14768.3|0
1644361900000|2022-02-08 23:11:40|14770.3|14768.3|14769.4|14767.4|14770.3|14768.3|14769.4|14767.4|1
1644361910000|2022-02-08 23:11:50|14769.5|14767.5|14769.9|14767.9|14770.3|14768.3|14769.4|14767.4|2
1644361920000|2022-02-08 23:12:00|14769.8|14767.8|14769.8|14767.8|14770.1|14768.1|14769.5|14767.5|3
1644361930000|2022-02-08 23:12:10|14769.6|14767.6|14768.9|14766.9|14769.8|14767.8|14768.9|14766.9|0
1644361940000|2022-02-08 23:12:20|14768.4|14766.4|14769.9|14767.9|14769.9|14767.9|14768.4|14766.4|16
1644361950000|2022-02-08 23:12:30|14768.6|14766.6|14769|14767|14769.5|14767.5|14768.5|14766.5|7
1644361960000|2022-02-08 23:12:40|14769.1|14767.1|14770.8|14768.8|14770.8|14768.8|14768.6|14766.6|14
1644361970000|2022-02-08 23:12:50|14770.6|14768.6|14770|14768|14770.9|14768.9|14769.9|14767.9|10
1644361980000|2022-02-08 23:13:00|14770.3|14768.3|14770.6|14768.6|14770.9|14768.9|14770|14768|2
1644361990000|2022-02-08 23:13:10|14770.5|14768.5|14770.5|14768.5|14770.5|14768.5|14770.5|14768.5|0
1644362000000|2022-02-08 23:13:20|14769|14767|14769.5|14767.5|14769.5|14767.5|14768.9|14766.9|21
1644362010000|2022-02-08 23:13:30|14769.6|14767.6|14771.6|14769.6|14771.6|14769.6|14769.6|14767.6|25
1644362020000|2022-02-08 23:13:40|14771.5|14769.5|14771|14769|14771.5|14769.5|14770|14768|28
1644362030000|2022-02-08 23:13:50|14770.9|14768.9|14771.5|14769.5|14771.6|14769.6|14770.4|14768.4|4
1644362040000|2022-02-08 23:14:00|14771.9|14769.9|14772.4|14770.4|14772.4|14770.4|14771.6|14769.6|9
1644362050000|2022-02-08 23:14:10|14772.1|14770.1|14771.1|14769.1|14772.1|14770.1|14771.1|14769.1|4
1644362060000|2022-02-08 23:14:20|14770.9|14768.9|14771|14769|14771|14769|14770.8|14768.8|6
1644362070000|2022-02-08 23:14:30|14770.9|14768.9|14771.6|14769.6|14771.6|14769.6|14770.9|14768.9|7
1644362080000|2022-02-08 23:14:40|14771.1|14769.1|14771|14769|14771.4|14769.4|14771|14769|5
1644362090000|2022-02-08 23:14:50|14770.9|14768.9|14771.8|14769.8|14771.9|14769.9|14770.9|14768.9|10
1644362100000|2022-02-08 23:15:00|14771.9|14769.9|14772.8|14770.8|14773.9|14771.9|14771.6|14769.6|55
1644362110000|2022-02-08 23:15:10|14773.8|14771.8|14774.5|14772.5|14775.3|14773.3|14773.6|14771.6|32
1644362120000|2022-02-08 23:15:20|14774.6|14772.6|14773.3|14771.3|14774.6|14772.6|14772.8|14770.8|12
1644362130000|2022-02-08 23:15:30|14773.4|14771.4|14774.4|14772.4|14774.8|14772.8|14773.4|14771.4|6
1644362140000|2022-02-08 23:15:40|14774.3|14772.3|14774.4|14772.4|14774.4|14772.4|14772.9|14770.9|7
1644362150000|2022-02-08 23:15:50|14774.3|14772.3|14774.4|14772.4|14774.4|14772.4|14773.4|14771.4|10
1644362160000|2022-02-08 23:16:00|14773.9|14771.9|14774.6|14772.6|14774.6|14772.6|14773.8|14771.8|9
1644362170000|2022-02-08 23:16:10|14775|14773|14775|14773|14775|14773|14774.8|14772.8|1
1644362180000|2022-02-08 23:16:20|14775.1|14773.1|14775.8|14773.8|14775.9|14773.9|14775.1|14773.1|8
1644362190000|2022-02-08 23:16:30|14775.6|14773.6|14775.3|14773.3|14775.9|14773.9|14775|14773|25
1644362200000|2022-02-08 23:16:40|14775.9|14773.9|14774.8|14772.8|14776.3|14774.3|14774.8|14772.8|40
1644362210000|2022-02-08 23:16:50|14774.1|14772.1|14774.5|14772.5|14775.5|14773.5|14774.1|14772.1|17
1644362220000|2022-02-08 23:17:00|14774.6|14772.6|14775|14773|14775|14773|14774.6|14772.6|3
1644362230000|2022-02-08 23:17:10|14775.1|14773.1|14773.6|14771.6|14775.1|14773.1|14773.6|14771.6|11
1644362240000|2022-02-08 23:17:20|14773.8|14771.8|14773.8|14771.8|14773.9|14771.9|14773.4|14771.4|22
1644362250000|2022-02-08 23:17:30|14773.6|14771.6|14773.4|14771.4|14773.6|14771.6|14773.3|14771.3|2
1644362260000|2022-02-08 23:17:40|14773.3|14771.3|14773.1|14771.1|14773.3|14771.3|14772.9|14770.9|1
1644362270000|2022-02-08 23:17:50|14773|14771|14772.3|14770.3|14773.1|14771.1|14772|14770|7
1644362280000|2022-02-08 23:18:00|14772|14770|14772.3|14770.3|14772.4|14770.4|14770.5|14768.5|37
1644362290000|2022-02-08 23:18:10|14772.1|14770.1|14771.6|14769.6|14772.9|14770.9|14771.5|14769.5|17
1644362300000|2022-02-08 23:18:20|14771.9|14769.9|14772|14770|14772|14770|14770.3|14768.3|15
1644362310000|2022-02-08 23:18:30|14771.9|14769.9|14770.4|14768.4|14772|14770|14769.8|14767.8|6
1644362320000|2022-02-08 23:18:40|14770.1|14768.1|14770|14768|14770.3|14768.3|14769|14767|16
1644362330000|2022-02-08 23:18:50|14769.9|14767.9|14770.1|14768.1|14770.3|14768.3|14769.8|14767.8|4
1644362340000|2022-02-08 23:19:00|14770.3|14768.3|14771.3|14769.3|14771.6|14769.6|14769.9|14767.9|12
1644362350000|2022-02-08 23:19:10|14771.6|14769.6|14771.8|14769.8|14772.3|14770.3|14771.6|14769.6|10
1644362360000|2022-02-08 23:19:20|14771.9|14769.9|14771.6|14769.6|14771.9|14769.9|14771.6|14769.6|4
1644362370000|2022-02-08 23:19:30|14771.5|14769.5|14771.6|14769.6|14771.6|14769.6|14771.3|14769.3|0
1644362380000|2022-02-08 23:19:40|14771.8|14769.8|14771.6|14769.6|14772.1|14770.1|14771.6|14769.6|4
1644362390000|2022-02-08 23:19:50|14771.5|14769.5|14772.4|14770.4|14772.4|14770.4|14771.5|14769.5|3
1644362400000|2022-02-08 23:20:00|14772.5|14770.5|14773.6|14771.6|14774.1|14772.1|14772.5|14770.5|14
1644362410000|2022-02-08 23:20:10|14773.9|14771.9|14774|14772|14774|14772|14773.9|14771.9|1
1644362420000|2022-02-08 23:20:20|14774.1|14772.1|14776.4|14774.4|14776.6|14774.6|14774.1|14772.1|19
1644362430000|2022-02-08 23:20:30|14776.5|14774.5|14776.5|14774.5|14776.5|14774.5|14776|14774|5
1644362440000|2022-02-08 23:20:40|14776.3|14774.3|14776.1|14774.1|14776.5|14774.5|14775.5|14773.5|6
1644362450000|2022-02-08 23:20:50|14776.3|14774.3|14775.9|14773.9|14776.5|14774.5|14775.8|14773.8|4
1644362460000|2022-02-08 23:21:00|14775.5|14773.5|14775.5|14773.5|14775.6|14773.6|14775.3|14773.3|5
1644362470000|2022-02-08 23:21:10|14775.6|14773.6|14776|14774|14776|14774|14775.6|14773.6|9
1644362480000|2022-02-08 23:21:20|14776.4|14774.4|14776.8|14774.8|14777|14775|14776.4|14774.4|12
1644362490000|2022-02-08 23:21:30|14776.9|14774.9|14776.3|14774.3|14776.9|14774.9|14775.9|14773.9|7
1644362500000|2022-02-08 23:21:40|14776.1|14774.1|14777.4|14775.4|14777.4|14775.4|14776.1|14774.1|5
1644362510000|2022-02-08 23:21:50|14778|14776|14776.6|14774.6|14778.1|14776.1|14776.6|14774.6|9
1644362520000|2022-02-08 23:22:00|14776.8|14774.8|14777.9|14775.9|14778.1|14776.1|14776.8|14774.8|13
1644362530000|2022-02-08 23:22:10|14778.5|14776.5|14777.4|14775.4|14778.8|14776.8|14777|14775|16
1644362540000|2022-02-08 23:22:20|14776.8|14774.8|14778.4|14776.4|14778.4|14776.4|14776.3|14774.3|42
1644362550000|2022-02-08 23:22:30|14778.5|14776.5|14777.4|14775.4|14778.5|14776.5|14777.1|14775.1|25
1644362560000|2022-02-08 23:22:40|14777.5|14775.5|14778.4|14776.4|14778.4|14776.4|14777.3|14775.3|18
1644362570000|2022-02-08 23:22:50|14778.5|14776.5|14778.6|14776.6|14778.6|14776.6|14778.5|14776.5|7
1644362580000|2022-02-08 23:23:00|14778.8|14776.8|14777.3|14775.3|14778.8|14776.8|14776.3|14774.3|43
1644362590000|2022-02-08 23:23:10|14777.5|14775.5|14778.5|14776.5|14778.5|14776.5|14777.5|14775.5|11
1644362600000|2022-02-08 23:23:20|14777.6|14775.6|14778.6|14776.6|14779.1|14777.1|14777.6|14775.6|26
1644362610000|2022-02-08 23:23:30|14778.8|14776.8|14778.3|14776.3|14778.8|14776.8|14778|14776|11
1644362620000|2022-02-08 23:23:40|14778.4|14776.4|14781.1|14779.1|14781.1|14779.1|14778.4|14776.4|54
1644362630000|2022-02-08 23:23:50|14782.1|14780.1|14783.1|14781.1|14783.3|14781.3|14781.6|14779.6|54
1644362640000|2022-02-08 23:24:00|14783|14781|14783|14781|14783.4|14781.4|14781.4|14779.4|39
1644362650000|2022-02-08 23:24:10|14782.9|14780.9|14783|14781|14783.1|14781.1|14781.9|14779.9|19
1644362660000|2022-02-08 23:24:20|14783.1|14781.1|14783.4|14781.4|14783.6|14781.6|14783.1|14781.1|12
1644362670000|2022-02-08 23:24:30|14783.1|14781.1|14782.9|14780.9|14783.5|14781.5|14782.5|14780.5|16
1644362680000|2022-02-08 23:24:40|14783.6|14781.6|14783|14781|14783.8|14781.8|14782.8|14780.8|20
1644362690000|2022-02-08 23:24:50|14782.8|14780.8|14783.6|14781.6|14783.6|14781.6|14782.4|14780.4|17
1644362700000|2022-02-08 23:25:00|14783.1|14781.1|14783|14781|14783.4|14781.4|14782.9|14780.9|3
1644362710000|2022-02-08 23:25:10|14783.1|14781.1|14783.1|14781.1|14783.4|14781.4|14783|14781|3
1644362720000|2022-02-08 23:25:20|14783.4|14781.4|14784.8|14782.8|14784.9|14782.9|14783.3|14781.3|21
1644362730000|2022-02-08 23:25:30|14784.6|14782.6|14784.5|14782.5|14784.9|14782.9|14783.9|14781.9|9
1644362740000|2022-02-08 23:25:40|14784.6|14782.6|14784.1|14782.1|14784.6|14782.6|14783.6|14781.6|2
1644362750000|2022-02-08 23:25:50|14783.6|14781.6|14783.6|14781.6|14783.9|14781.9|14783.3|14781.3|4
1644362760000|2022-02-08 23:26:00|14783.5|14781.5|14784.1|14782.1|14784.1|14782.1|14783.3|14781.3|3
1644362770000|2022-02-08 23:26:10|14784.3|14782.3|14783.1|14781.1|14784.5|14782.5|14782.9|14780.9|9
1644362780000|2022-02-08 23:26:20|14783.3|14781.3|14783.6|14781.6|14783.6|14781.6|14783.1|14781.1|4
1644362790000|2022-02-08 23:26:30|14783.5|14781.5|14782.9|14780.9|14783.5|14781.5|14782.8|14780.8|5
1644362800000|2022-02-08 23:26:40|14782.8|14780.8|14782.9|14780.9|14782.9|14780.9|14782.5|14780.5|13
1644362810000|2022-02-08 23:26:50|14782.8|14780.8|14783.3|14781.3|14783.5|14781.5|14782.6|14780.6|11
1644362820000|2022-02-08 23:27:00|14783|14781|14783.3|14781.3|14783.3|14781.3|14782.6|14780.6|11
1644362830000|2022-02-08 23:27:10|14783.9|14781.9|14783.6|14781.6|14784.1|14782.1|14783.5|14781.5|16
1644362840000|2022-02-08 23:27:20|14783.5|14781.5|14782.6|14780.6|14783.5|14781.5|14782.6|14780.6|15
1644362850000|2022-02-08 23:27:30|14782.5|14780.5|14782.4|14780.4|14782.5|14780.5|14782.4|14780.4|0
1644362860000|2022-02-08 23:27:40|14782.3|14780.3|14782|14780|14782.6|14780.6|14782|14780|3
1644362870000|2022-02-08 23:27:50|14782.1|14780.1|14782.4|14780.4|14782.6|14780.6|14782|14780|10
1644362880000|2022-02-08 23:28:00|14782.3|14780.3|14783.6|14781.6|14784|14782|14781.8|14779.8|19
1644362890000|2022-02-08 23:28:10|14783.5|14781.5|14783.6|14781.6|14783.8|14781.8|14783.3|14781.3|3
1644362900000|2022-02-08 23:28:20|14783.5|14781.5|14784|14782|14784|14782|14783.5|14781.5|3
1644362910000|2022-02-08 23:28:30|14784.4|14782.4|14788.4|14786.4|14788.8|14786.8|14784.3|14782.3|105
1644362920000|2022-02-08 23:28:40|14788.6|14786.6|14793.1|14791.1|14794|14792|14788.6|14786.6|163
1644362930000|2022-02-08 23:28:50|14792.9|14790.9|14795|14793|14795.1|14793.1|14792.8|14790.8|50
1644362940000|2022-02-08 23:29:00|14795.1|14793.1|14793.3|14791.3|14796.5|14794.5|14791.5|14789.5|109
1644362950000|2022-02-08 23:29:10|14793|14791|14791.5|14789.5|14793|14791|14791.4|14789.4|30
1644362960000|2022-02-08 23:29:20|14791.6|14789.6|14791.1|14789.1|14791.9|14789.9|14791|14789|14
1644362970000|2022-02-08 23:29:30|14791.5|14789.5|14791|14789|14792|14790|14791|14789|5
1644362980000|2022-02-08 23:29:40|14791.3|14789.3|14789.5|14787.5|14791.4|14789.4|14789.5|14787.5|60
1644362990000|2022-02-08 23:29:50|14789.4|14787.4|14787.9|14785.9|14789.5|14787.5|14787.3|14785.3|22
1644363000000|2022-02-08 23:30:00|14788|14786|14788.4|14786.4|14789.4|14787.4|14787.8|14785.8|22
1644363010000|2022-02-08 23:30:10|14788.3|14786.3|14786.3|14784.3|14788.5|14786.5|14786.3|14784.3|17
1644363020000|2022-02-08 23:30:20|14786.1|14784.1|14785.3|14783.3|14786.5|14784.5|14784.8|14782.8|22
1644363030000|2022-02-08 23:30:30|14785.1|14783.1|14784.9|14782.9|14785.1|14783.1|14784.9|14782.9|2
1644363040000|2022-02-08 23:30:40|14785|14783|14785|14783|14786|14784|14785|14783|19
1644363050000|2022-02-08 23:30:50|14785.1|14783.1|14785.1|14783.1|14785.8|14783.8|14784.8|14782.8|7
1644363060000|2022-02-08 23:31:00|14785.9|14783.9|14785.9|14783.9|14786.1|14784.1|14785.6|14783.6|13
1644363070000|2022-02-08 23:31:10|14785.8|14783.8|14786.4|14784.4|14786.6|14784.6|14785.8|14783.8|12
1644363080000|2022-02-08 23:31:20|14786.1|14784.1|14786.1|14784.1|14786.5|14784.5|14786|14784|8
1644363090000|2022-02-08 23:31:30|14786.8|14784.8|14787.4|14785.4|14787.6|14785.6|14786.3|14784.3|9
1644363100000|2022-02-08 23:31:40|14786.4|14784.4|14787.4|14785.4|14787.4|14785.4|14786.4|14784.4|6
1644363110000|2022-02-08 23:31:50|14787.5|14785.5|14787.5|14785.5|14787.6|14785.6|14787.5|14785.5|2
1644363120000|2022-02-08 23:32:00|14787.8|14785.8|14786|14784|14787.8|14785.8|14786|14784|18
1644363130000|2022-02-08 23:32:10|14785.8|14783.8|14786|14784|14786.4|14784.4|14785.8|14783.8|7
1644363140000|2022-02-08 23:32:20|14786.1|14784.1|14786.3|14784.3|14786.3|14784.3|14786.1|14784.1|2
1644363150000|2022-02-08 23:32:30|14785.3|14783.3|14785.3|14783.3|14785.5|14783.5|14785.1|14783.1|16
1644363160000|2022-02-08 23:32:40|14785.4|14783.4|14786.3|14784.3|14786.3|14784.3|14785.4|14783.4|5
1644363170000|2022-02-08 23:32:50|14786|14784|14786.3|14784.3|14786.4|14784.4|14785.9|14783.9|20
1644363180000|2022-02-08 23:33:00|14786.1|14784.1|14785.1|14783.1|14786.1|14784.1|14785.1|14783.1|2
1644363190000|2022-02-08 23:33:10|14784.9|14782.9|14784.9|14782.9|14785.4|14783.4|14784.6|14782.6|5
1644363200000|2022-02-08 23:33:20|14785|14783|14785.5|14783.5|14785.5|14783.5|14785|14783|4
1644363210000|2022-02-08 23:33:30|14785.6|14783.6|14785.8|14783.8|14786.3|14784.3|14785.1|14783.1|16
1644363220000|2022-02-08 23:33:40|14785.6|14783.6|14785.6|14783.6|14785.6|14783.6|14784.4|14782.4|11
1644363230000|2022-02-08 23:33:50|14785.8|14783.8|14786.4|14784.4|14786.9|14784.9|14785.5|14783.5|13
1644363240000|2022-02-08 23:34:00|14786.9|14784.9|14786.6|14784.6|14787.1|14785.1|14786.6|14784.6|5
1644363250000|2022-02-08 23:34:10|14786.8|14784.8|14785.9|14783.9|14786.9|14784.9|14785.9|14783.9|5
1644363260000|2022-02-08 23:34:20|14785.8|14783.8|14785.8|14783.8|14785.8|14783.8|14785.8|14783.8|0
1644363270000|2022-02-08 23:34:30|14785.6|14783.6|14785.6|14783.6|14785.8|14783.8|14785.1|14783.1|5
1644363280000|2022-02-08 23:34:40|14785.8|14783.8|14785.9|14783.9|14786|14784|14785.6|14783.6|1
1644363290000|2022-02-08 23:34:50|14786|14784|14786.6|14784.6|14786.6|14784.6|14785.9|14783.9|7
1644363300000|2022-02-08 23:35:00|14786.8|14784.8|14785.6|14783.6|14786.8|14784.8|14785.4|14783.4|9
1644363310000|2022-02-08 23:35:10|14785.3|14783.3|14785|14783|14785.3|14783.3|14784.8|14782.8|5
1644363320000|2022-02-08 23:35:20|14784.6|14782.6|14784.8|14782.8|14784.9|14782.9|14784.5|14782.5|4
1644363330000|2022-02-08 23:35:30|14784.5|14782.5|14785|14783|14785|14783|14784.5|14782.5|4
1644363340000|2022-02-08 23:35:40|14786|14784|14785.1|14783.1|14786|14784|14785.1|14783.1|14
1644363350000|2022-02-08 23:35:50|14785.8|14783.8|14784.6|14782.6|14785.8|14783.8|14784.5|14782.5|6
1644363360000|2022-02-08 23:36:00|14784.5|14782.5|14784.4|14782.4|14784.9|14782.9|14784.4|14782.4|1
1644363370000|2022-02-08 23:36:10|14784.5|14782.5|14784.4|14782.4|14785|14783|14784.4|14782.4|8
1644363380000|2022-02-08 23:36:20|14784.3|14782.3|14784.5|14782.5|14784.8|14782.8|14784.3|14782.3|1
1644363390000|2022-02-08 23:36:30|14784.6|14782.6|14784.3|14782.3|14784.6|14782.6|14784|14782|5
1644363400000|2022-02-08 23:36:40|14784.1|14782.1|14784|14782|14784.1|14782.1|14783.8|14781.8|3
1644363410000|2022-02-08 23:36:50|14783.9|14781.9|14784|14782|14784.3|14782.3|14783.8|14781.8|2
1644363420000|2022-02-08 23:37:00|14783.9|14781.9|14781.9|14779.9|14784.3|14782.3|14781.6|14779.6|42
1644363430000|2022-02-08 23:37:10|14782|14780|14783.1|14781.1|14783.3|14781.3|14781.9|14779.9|26
1644363440000|2022-02-08 23:37:20|14783|14781|14782.8|14780.8|14783.9|14781.9|14782.8|14780.8|13
1644363450000|2022-02-08 23:37:30|14782.6|14780.6|14781.9|14779.9|14783.1|14781.1|14780.8|14778.8|21
1644363460000|2022-02-08 23:37:40|14781.8|14779.8|14781.1|14779.1|14781.8|14779.8|14780.5|14778.5|9
1644363470000|2022-02-08 23:37:50|14781.3|14779.3|14780.5|14778.5|14781.3|14779.3|14780.5|14778.5|15
1644363480000|2022-02-08 23:38:00|14779.6|14777.6|14779.3|14777.3|14780|14778|14779.1|14777.1|28
1644363490000|2022-02-08 23:38:10|14779|14777|14780.1|14778.1|14780.3|14778.3|14779|14777|11
1644363500000|2022-02-08 23:38:20|14779.8|14777.8|14779.6|14777.6|14780.3|14778.3|14779.5|14777.5|7
1644363510000|2022-02-08 23:38:30|14779.5|14777.5|14779|14777|14779.6|14777.6|14778.8|14776.8|6
1644363520000|2022-02-08 23:38:40|14778.9|14776.9|14779.8|14777.8|14779.8|14777.8|14777.9|14775.9|44
1644363530000|2022-02-08 23:38:50|14779.9|14777.9|14779.9|14777.9|14779.9|14777.9|14779.9|14777.9|1
1644363540000|2022-02-08 23:39:00|14781.6|14779.6|14780.5|14778.5|14781.6|14779.6|14780.5|14778.5|41
1644363550000|2022-02-08 23:39:10|14780.9|14778.9|14780.8|14778.8|14781|14779|14780.5|14778.5|5
1644363560000|2022-02-08 23:39:20|14780.6|14778.6|14781.1|14779.1|14781.1|14779.1|14780.5|14778.5|3
1644363570000|2022-02-08 23:39:30|14780.4|14778.4|14780.4|14778.4|14780.5|14778.5|14780.4|14778.4|6
1644363580000|2022-02-08 23:39:40|14780.5|14778.5|14780.3|14778.3|14780.6|14778.6|14780.1|14778.1|4
1644363590000|2022-02-08 23:39:50|14779.9|14777.9|14778|14776|14780|14778|14777.6|14775.6|10
1644363600000|2022-02-08 23:40:00|14778.1|14776.1|14778.8|14776.8|14779|14777|14778|14776|5
1644363610000|2022-02-08 23:40:10|14778.9|14776.9|14780.3|14778.3|14780.3|14778.3|14778.9|14776.9|13
1644363620000|2022-02-08 23:40:20|14780.1|14778.1|14779.8|14777.8|14780.4|14778.4|14779.8|14777.8|1
1644363630000|2022-02-08 23:40:30|14779.9|14777.9|14780.1|14778.1|14780.1|14778.1|14779.5|14777.5|5
1644363640000|2022-02-08 23:40:40|14779.6|14777.6|14779.9|14777.9|14779.9|14777.9|14779.5|14777.5|5
1644363650000|2022-02-08 23:40:50|14779.8|14777.8|14780.8|14778.8|14780.8|14778.8|14779.6|14777.6|4
1644363660000|2022-02-08 23:41:00|14780.9|14778.9|14780.9|14778.9|14781.9|14779.9|14780.6|14778.6|8
1644363670000|2022-02-08 23:41:10|14780.8|14778.8|14780.1|14778.1|14780.9|14778.9|14780.1|14778.1|2
1644363680000|2022-02-08 23:41:20|14779.4|14777.4|14780.9|14778.9|14780.9|14778.9|14779.4|14777.4|15
1644363690000|2022-02-08 23:41:30|14781|14779|14781.1|14779.1|14781.3|14779.3|14780.4|14778.4|2
1644363700000|2022-02-08 23:41:40|14781|14779|14781.4|14779.4|14781.6|14779.6|14780.6|14778.6|11
1644363710000|2022-02-08 23:41:50|14781.3|14779.3|14782|14780|14782.8|14780.8|14781.1|14779.1|33
1644363720000|2022-02-08 23:42:00|14781.9|14779.9|14781|14779|14782.6|14780.6|14780.9|14778.9|9
1644363730000|2022-02-08 23:42:10|14781.6|14779.6|14781.4|14779.4|14781.9|14779.9|14781.3|14779.3|1
1644363740000|2022-02-08 23:42:20|14781.3|14779.3|14781.6|14779.6|14781.6|14779.6|14781.3|14779.3|4
1644363750000|2022-02-08 23:42:30|14781.9|14779.9|14782.6|14780.6|14783.1|14781.1|14781.8|14779.8|18
1644363760000|2022-02-08 23:42:40|14782.4|14780.4|14782.1|14780.1|14782.4|14780.4|14781.8|14779.8|6
1644363770000|2022-02-08 23:42:50|14781.9|14779.9|14781.4|14779.4|14781.9|14779.9|14781|14779|6
1644363780000|2022-02-08 23:43:00|14781.5|14779.5|14781.8|14779.8|14781.8|14779.8|14781|14779|8
1644363790000|2022-02-08 23:43:10|14782|14780|14782.1|14780.1|14782.9|14780.9|14782|14780|8
1644363800000|2022-02-08 23:43:20|14782.3|14780.3|14783|14781|14783.5|14781.5|14782.3|14780.3|11
1644363810000|2022-02-08 23:43:30|14783.3|14781.3|14783.5|14781.5|14783.5|14781.5|14783.3|14781.3|0
1644363820000|2022-02-08 23:43:40|14784|14782|14785|14783|14785|14783|14784|14782|27
1644363830000|2022-02-08 23:43:50|14784.9|14782.9|14785.8|14783.8|14786|14784|14784.9|14782.9|7
1644363840000|2022-02-08 23:44:00|14784.9|14782.9|14785.1|14783.1|14785.1|14783.1|14784.4|14782.4|15
1644363850000|2022-02-08 23:44:10|14785.3|14783.3|14784.8|14782.8|14785.4|14783.4|14784.6|14782.6|7
1644363860000|2022-02-08 23:44:20|14784.5|14782.5|14785.9|14783.9|14785.9|14783.9|14784.4|14782.4|8
1644363870000|2022-02-08 23:44:30|14785.4|14783.4|14786.9|14784.9|14787|14785|14785.3|14783.3|14
1644363880000|2022-02-08 23:44:40|14787|14785|14786.9|14784.9|14787.3|14785.3|14786.6|14784.6|14
1644363890000|2022-02-08 23:44:50|14787|14785|14785.4|14783.4|14787.3|14785.3|14785.4|14783.4|9
1644363900000|2022-02-08 23:45:00|14785.5|14783.5|14785.9|14783.9|14786.3|14784.3|14785.5|14783.5|4
1644363910000|2022-02-08 23:45:10|14787.8|14785.8|14787.1|14785.1|14787.8|14785.8|14786.4|14784.4|33
1644363920000|2022-02-08 23:45:20|14787.3|14785.3|14787.3|14785.3|14787.3|14785.3|14787|14785|0
1644363930000|2022-02-08 23:45:30|14787.4|14785.4|14787.1|14785.1|14787.5|14785.5|14787.1|14785.1|3
1644363940000|2022-02-08 23:45:40|14787|14785|14785.8|14783.8|14787|14785|14785.8|14783.8|12
1644363950000|2022-02-08 23:45:50|14785.9|14783.9|14786.4|14784.4|14786.4|14784.4|14785.9|14783.9|5
1644363960000|2022-02-08 23:46:00|14786.3|14784.3|14786.4|14784.4|14786.4|14784.4|14786|14784|6
1644363970000|2022-02-08 23:46:10|14786.3|14784.3|14785.8|14783.8|14786.4|14784.4|14785.8|14783.8|2
1644363980000|2022-02-08 23:46:20|14785.6|14783.6|14785.6|14783.6|14785.6|14783.6|14785.5|14783.5|4
1644363990000|2022-02-08 23:46:30|14785.5|14783.5|14785.4|14783.4|14786|14784|14785.1|14783.1|8
1644364000000|2022-02-08 23:46:40|14785.3|14783.3|14785.9|14783.9|14785.9|14783.9|14785.1|14783.1|3
1644364010000|2022-02-08 23:46:50|14785.8|14783.8|14785.5|14783.5|14785.8|14783.8|14785.4|14783.4|2
1644364020000|2022-02-08 23:47:00|14785.6|14783.6|14784.8|14782.8|14785.6|14783.6|14784.8|14782.8|9
1644364030000|2022-02-08 23:47:10|14784.5|14782.5|14784.5|14782.5|14785.1|14783.1|14784.5|14782.5|5
1644364040000|2022-02-08 23:47:20|14784.6|14782.6|14783|14781|14785|14783|14783|14781|10
1644364050000|2022-02-08 23:47:30|14783.1|14781.1|14783.4|14781.4|14783.9|14781.9|14783.1|14781.1|4
1644364060000|2022-02-08 23:47:40|14783.3|14781.3|14782|14780|14783.6|14781.6|14781.9|14779.9|17
1644364070000|2022-02-08 23:47:50|14782.1|14780.1|14783.4|14781.4|14783.5|14781.5|14781.8|14779.8|14
1644364080000|2022-02-08 23:48:00|14783.6|14781.6|14782.5|14780.5|14783.6|14781.6|14782.4|14780.4|4
1644364090000|2022-02-08 23:48:10|14783|14781|14782.9|14780.9|14783|14781|14782.9|14780.9|3
1644364100000|2022-02-08 23:48:20|14783.1|14781.1|14783|14781|14783.3|14781.3|14783|14781|15
1644364110000|2022-02-08 23:48:30|14782.9|14780.9|14782.5|14780.5|14782.9|14780.9|14782.4|14780.4|3
1644364120000|2022-02-08 23:48:40|14782.6|14780.6|14782.6|14780.6|14782.6|14780.6|14782.6|14780.6|1
1644364130000|2022-02-08 23:48:50|14782.5|14780.5|14780.8|14778.8|14782.5|14780.5|14780.8|14778.8|28
1644364140000|2022-02-08 23:49:00|14780.5|14778.5|14780.3|14778.3|14780.9|14778.9|14780.3|14778.3|12
1644364150000|2022-02-08 23:49:10|14780.4|14778.4|14780.3|14778.3|14780.8|14778.8|14779.3|14777.3|16
1644364160000|2022-02-08 23:49:20|14780.1|14778.1|14779.6|14777.6|14780.1|14778.1|14779.5|14777.5|1
1644364170000|2022-02-08 23:49:30|14780.1|14778.1|14778.8|14776.8|14780.1|14778.1|14778.8|14776.8|6
1644364180000|2022-02-08 23:49:40|14778.9|14776.9|14778.9|14776.9|14779.5|14777.5|14778.9|14776.9|10
1644364190000|2022-02-08 23:49:50|14778.8|14776.8|14779.3|14777.3|14779.5|14777.5|14778.6|14776.6|7
1644364200000|2022-02-08 23:50:00|14779.9|14777.9|14778.4|14776.4|14779.9|14777.9|14778.4|14776.4|33
1644364210000|2022-02-08 23:50:10|14778.3|14776.3|14778.5|14776.5|14778.6|14776.6|14778.3|14776.3|3
1644364220000|2022-02-08 23:50:20|14779|14777|14778.8|14776.8|14779.4|14777.4|14778.4|14776.4|9
1644364230000|2022-02-08 23:50:30|14778.9|14776.9|14779.5|14777.5|14779.5|14777.5|14778.1|14776.1|8
1644364240000|2022-02-08 23:50:40|14779.4|14777.4|14779.6|14777.6|14780|14778|14779.4|14777.4|7
1644364250000|2022-02-08 23:50:50|14779.8|14777.8|14779.9|14777.9|14780.1|14778.1|14779.4|14777.4|4
1644364260000|2022-02-08 23:51:00|14779.8|14777.8|14780.4|14778.4|14780.5|14778.5|14779.5|14777.5|8
1644364270000|2022-02-08 23:51:10|14780.5|14778.5|14782.3|14780.3|14782.3|14780.3|14780.5|14778.5|7
1644364280000|2022-02-08 23:51:20|14782.5|14780.5|14781.4|14779.4|14782.5|14780.5|14781.3|14779.3|5
1644364290000|2022-02-08 23:51:30|14781.1|14779.1|14781.6|14779.6|14781.9|14779.9|14781.1|14779.1|7
1644364300000|2022-02-08 23:51:40|14781.8|14779.8|14781.3|14779.3|14781.8|14779.8|14781.1|14779.1|5
1644364310000|2022-02-08 23:51:50|14781.4|14779.4|14781.4|14779.4|14781.6|14779.6|14781.4|14779.4|3
1644364320000|2022-02-08 23:52:00|14781.3|14779.3|14780.9|14778.9|14781.5|14779.5|14780.8|14778.8|7
1644364330000|2022-02-08 23:52:10|14780.8|14778.8|14781.5|14779.5|14781.5|14779.5|14780.8|14778.8|8
1644364340000|2022-02-08 23:52:20|14781.6|14779.6|14782.1|14780.1|14782.3|14780.3|14781.5|14779.5|9
1644364350000|2022-02-08 23:52:30|14782.3|14780.3|14784|14782|14784.1|14782.1|14782.1|14780.1|14
1644364360000|2022-02-08 23:52:40|14784.3|14782.3|14784.3|14782.3|14784.4|14782.4|14783.8|14781.8|8
1644364370000|2022-02-08 23:52:50|14784.4|14782.4|14784.8|14782.8|14785.1|14783.1|14784.4|14782.4|16
1644364380000|2022-02-08 23:53:00|14784.6|14782.6|14783.6|14781.6|14784.6|14782.6|14783.6|14781.6|3
1644364390000|2022-02-08 23:53:10|14783.8|14781.8|14784|14782|14784.1|14782.1|14783.3|14781.3|10
1644364400000|2022-02-08 23:53:20|14784.1|14782.1|14784.9|14782.9|14784.9|14782.9|14784.1|14782.1|2
1644364410000|2022-02-08 23:53:30|14784.8|14782.8|14784.6|14782.6|14784.8|14782.8|14784|14782|7
1644364420000|2022-02-08 23:53:40|14784.5|14782.5|14784.6|14782.6|14784.6|14782.6|14784.5|14782.5|1
1644364430000|2022-02-08 23:53:50|14784.5|14782.5|14784.6|14782.6|14784.8|14782.8|14784.1|14782.1|9
1644364440000|2022-02-08 23:54:00|14784.8|14782.8|14784.8|14782.8|14784.8|14782.8|14784.3|14782.3|2
1644364450000|2022-02-08 23:54:10|14784.6|14782.6|14784.8|14782.8|14784.8|14782.8|14784.6|14782.6|2
1644364460000|2022-02-08 23:54:20|14785|14783|14785|14783|14785|14783|14784.9|14782.9|16
1644364470000|2022-02-08 23:54:30|14784.9|14782.9|14787.9|14785.9|14788.1|14786.1|14784.6|14782.6|26
1644364480000|2022-02-08 23:54:40|14787.8|14785.8|14788|14786|14788.5|14786.5|14787.5|14785.5|7
1644364490000|2022-02-08 23:54:50|14788.1|14786.1|14786.6|14784.6|14788.1|14786.1|14786.4|14784.4|4
1644364500000|2022-02-08 23:55:00|14786.5|14784.5|14785.6|14783.6|14786.5|14784.5|14784.9|14782.9|6
1644364510000|2022-02-08 23:55:10|14785.5|14783.5|14783.3|14781.3|14785.5|14783.5|14783.3|14781.3|17
1644364520000|2022-02-08 23:55:20|14783.4|14781.4|14783.5|14781.5|14783.6|14781.6|14783.1|14781.1|9
1644364530000|2022-02-08 23:55:30|14783.6|14781.6|14783.1|14781.1|14783.6|14781.6|14783|14781|15
1644364540000|2022-02-08 23:55:40|14783|14781|14783|14781|14783.5|14781.5|14782.8|14780.8|11
1644364550000|2022-02-08 23:55:50|14783.1|14781.1|14783.1|14781.1|14783.1|14781.1|14782.9|14780.9|5
1644364560000|2022-02-08 23:56:00|14783|14781|14782.6|14780.6|14783|14781|14782.1|14780.1|10
1644364570000|2022-02-08 23:56:10|14782.9|14780.9|14782.4|14780.4|14782.9|14780.9|14782.4|14780.4|2
1644364580000|2022-02-08 23:56:20|14782.3|14780.3|14782.6|14780.6|14782.9|14780.9|14781.9|14779.9|5
1644364590000|2022-02-08 23:56:30|14782.8|14780.8|14783.5|14781.5|14783.5|14781.5|14782.8|14780.8|9
1644364600000|2022-02-08 23:56:40|14784|14782|14783|14781|14784|14782|14782.5|14780.5|19
1644364610000|2022-02-08 23:56:50|14782.9|14780.9|14783.3|14781.3|14783.6|14781.6|14782.9|14780.9|2
1644364620000|2022-02-08 23:57:00|14783|14781|14782.9|14780.9|14783|14781|14782.8|14780.8|1
1644364630000|2022-02-08 23:57:10|14782.8|14780.8|14783.1|14781.1|14783.1|14781.1|14782.8|14780.8|0
1644364640000|2022-02-08 23:57:20|14783|14781|14783.3|14781.3|14783.3|14781.3|14783|14781|0
1644364650000|2022-02-08 23:57:30|14783.1|14781.1|14784.1|14782.1|14784.3|14782.3|14783.1|14781.1|5
1644364660000|2022-02-08 23:57:40|14784|14782|14784.9|14782.9|14785|14783|14783.9|14781.9|13
1644364670000|2022-02-08 23:57:50|14785.3|14783.3|14784.6|14782.6|14785.3|14783.3|14784.1|14782.1|7
1644364680000|2022-02-08 23:58:00|14784.8|14782.8|14784|14782|14784.8|14782.8|14784|14782|5
1644364690000|2022-02-08 23:58:10|14784.3|14782.3|14784.5|14782.5|14784.5|14782.5|14783.8|14781.8|18
1644364700000|2022-02-08 23:58:20|14784.4|14782.4|14784.8|14782.8|14784.9|14782.9|14783.8|14781.8|2
1644364710000|2022-02-08 23:58:30|14784.6|14782.6|14784.5|14782.5|14784.6|14782.6|14784.3|14782.3|1
1644364720000|2022-02-08 23:58:40|14784.4|14782.4|14784.5|14782.5|14784.5|14782.5|14784.3|14782.3|1
1644364730000|2022-02-08 23:58:50|14784.4|14782.4|14784.1|14782.1|14784.4|14782.4|14784.1|14782.1|0
1644364740000|2022-02-08 23:59:00|14784|14782|14783|14781|14784|14782|14783|14781|4
1644364750000|2022-02-08 23:59:10|14783.5|14781.5|14784.3|14782.3|14784.5|14782.5|14783.5|14781.5|8
1644364760000|2022-02-08 23:59:20|14784.4|14782.4|14784.3|14782.3|14784.4|14782.4|14784.1|14782.1|0
1644364770000|2022-02-08 23:59:30|14784.1|14782.1|14787.3|14785.3|14787.4|14785.4|14784.1|14782.1|14
1644364780000|2022-02-08 23:59:40|14787.4|14785.4|14787|14785|14787.4|14785.4|14787|14785|5
1644364790000|2022-02-08 23:59:50|14786.3|14784.3|14787.6|14785.6|14787.6|14785.6|14786.3|14784.3|10
1644364800000|2022-02-09 00:00:00|14788.4|14786.4|14787.9|14785.9|14789.3|14787.3|14787.8|14785.8|47
1644364810000|2022-02-09 00:00:10|14788.1|14786.1|14790|14788|14790.8|14788.8|14787.6|14785.6|93
1644364820000|2022-02-09 00:00:20|14789.5|14787.5|14786.8|14784.8|14790|14788|14786.6|14784.6|21
1644364830000|2022-02-09 00:00:30|14786.9|14784.9|14787.1|14785.1|14787.6|14785.6|14786.9|14784.9|11
1644364840000|2022-02-09 00:00:40|14787.3|14785.3|14788.3|14786.3|14788.6|14786.6|14787|14785|8
1644364850000|2022-02-09 00:00:50|14788.1|14786.1|14789|14787|14789|14787|14787.9|14785.9|9
1644364860000|2022-02-09 00:01:00|14788.9|14786.9|14789.9|14787.9|14790.1|14788.1|14786.9|14784.9|34
1644364870000|2022-02-09 00:01:10|14789.8|14787.8|14787.9|14785.9|14790|14788|14787.6|14785.6|21
1644364880000|2022-02-09 00:01:20|14788|14786|14787.5|14785.5|14789.4|14787.4|14787.4|14785.4|12
1644364890000|2022-02-09 00:01:30|14787.8|14785.8|14787.1|14785.1|14788.6|14786.6|14787.1|14785.1|13
1644364900000|2022-02-09 00:01:40|14787|14785|14784.3|14782.3|14787|14785|14784.1|14782.1|12
1644364910000|2022-02-09 00:01:50|14784.4|14782.4|14782.5|14780.5|14784.9|14782.9|14782.4|14780.4|13
1644364920000|2022-02-09 00:02:00|14782.9|14780.9|14781.9|14779.9|14783.4|14781.4|14781.9|14779.9|16
1644364930000|2022-02-09 00:02:10|14781.8|14779.8|14781.9|14779.9|14782.3|14780.3|14781.8|14779.8|7
1644364940000|2022-02-09 00:02:20|14782|14780|14782|14780|14782.3|14780.3|14781.8|14779.8|8
1644364950000|2022-02-09 00:02:30|14781.9|14779.9|14781.1|14779.1|14781.9|14779.9|14780.6|14778.6|18
1644364960000|2022-02-09 00:02:40|14781|14779|14781.4|14779.4|14781.5|14779.5|14780.5|14778.5|21
1644364970000|2022-02-09 00:02:50|14781.5|14779.5|14782.1|14780.1|14782.6|14780.6|14781.1|14779.1|8
1644364980000|2022-02-09 00:03:00|14782|14780|14779.4|14777.4|14782|14780|14779.1|14777.1|25
1644364990000|2022-02-09 00:03:10|14779.3|14777.3|14780.4|14778.4|14780.4|14778.4|14779.1|14777.1|20
1644365000000|2022-02-09 00:03:20|14780.3|14778.3|14780.4|14778.4|14780.8|14778.8|14780|14778|4
1644365010000|2022-02-09 00:03:30|14780.5|14778.5|14780.9|14778.9|14781.4|14779.4|14780.4|14778.4|2
1644365020000|2022-02-09 00:03:40|14780.8|14778.8|14781.3|14779.3|14781.6|14779.6|14780.6|14778.6|4
1644365030000|2022-02-09 00:03:50|14781.5|14779.5|14780.8|14778.8|14781.5|14779.5|14780.8|14778.8|1
1644365040000|2022-02-09 00:04:00|14780.9|14778.9|14779.3|14777.3|14781.3|14779.3|14779.3|14777.3|16
1644365050000|2022-02-09 00:04:10|14779.1|14777.1|14780.9|14778.9|14780.9|14778.9|14779.1|14777.1|26
1644365060000|2022-02-09 00:04:20|14780.8|14778.8|14780.4|14778.4|14780.8|14778.8|14779.4|14777.4|10
1644365070000|2022-02-09 00:04:30|14780.5|14778.5|14783|14781|14783|14781|14780.5|14778.5|42
1644365080000|2022-02-09 00:04:40|14782.9|14780.9|14783.1|14781.1|14783.3|14781.3|14782|14780|9
1644365090000|2022-02-09 00:04:50|14783.3|14781.3|14784.3|14782.3|14784.4|14782.4|14783.3|14781.3|16
1644365100000|2022-02-09 00:05:00|14784.1|14782.1|14788.1|14786.1|14788.1|14786.1|14784.1|14782.1|21
1644365110000|2022-02-09 00:05:10|14788|14786|14785.9|14783.9|14788|14786|14785.3|14783.3|14
1644365120000|2022-02-09 00:05:20|14785.6|14783.6|14788.3|14786.3|14788.3|14786.3|14785.6|14783.6|16
1644365130000|2022-02-09 00:05:30|14788.4|14786.4|14790.8|14788.8|14791|14789|14788.4|14786.4|44
1644365140000|2022-02-09 00:05:40|14790.6|14788.6|14789.6|14787.6|14790.8|14788.8|14788.9|14786.9|14
1644365150000|2022-02-09 00:05:50|14789.8|14787.8|14790.4|14788.4|14790.8|14788.8|14789.6|14787.6|8
1644365160000|2022-02-09 00:06:00|14790.3|14788.3|14790|14788|14790.4|14788.4|14789.1|14787.1|12
1644365170000|2022-02-09 00:06:10|14790.1|14788.1|14790|14788|14790.8|14788.8|14790|14788|5
1644365180000|2022-02-09 00:06:20|14789.9|14787.9|14789.3|14787.3|14790.1|14788.1|14789.1|14787.1|17
1644365190000|2022-02-09 00:06:30|14789.1|14787.1|14788|14786|14789.5|14787.5|14788|14786|31
1644365200000|2022-02-09 00:06:40|14787.9|14785.9|14787.9|14785.9|14788|14786|14787.5|14785.5|3
1644365210000|2022-02-09 00:06:50|14788|14786|14787.4|14785.4|14788.5|14786.5|14787.3|14785.3|9
1644365220000|2022-02-09 00:07:00|14787.3|14785.3|14787.5|14785.5|14787.5|14785.5|14787.1|14785.1|9
1644365230000|2022-02-09 00:07:10|14787.6|14785.6|14788.1|14786.1|14788.6|14786.6|14787.6|14785.6|11
1644365240000|2022-02-09 00:07:20|14788.3|14786.3|14788.3|14786.3|14788.9|14786.9|14788.1|14786.1|7
1644365250000|2022-02-09 00:07:30|14788.4|14786.4|14788.4|14786.4|14788.8|14786.8|14787.5|14785.5|15
1644365260000|2022-02-09 00:07:40|14788.5|14786.5|14789.5|14787.5|14789.9|14787.9|14788.4|14786.4|15
1644365270000|2022-02-09 00:07:50|14789.4|14787.4|14789|14787|14789.4|14787.4|14789|14787|6
1644365280000|2022-02-09 00:08:00|14789.1|14787.1|14789.5|14787.5|14789.5|14787.5|14788.8|14786.8|21
1644365290000|2022-02-09 00:08:10|14789.4|14787.4|14788.8|14786.8|14789.5|14787.5|14788.8|14786.8|6
1644365300000|2022-02-09 00:08:20|14788.6|14786.6|14790.3|14788.3|14790.6|14788.6|14788.6|14786.6|26
1644365310000|2022-02-09 00:08:30|14790.4|14788.4|14790.4|14788.4|14790.6|14788.6|14790.1|14788.1|0
1644365320000|2022-02-09 00:08:40|14790.3|14788.3|14790.4|14788.4|14790.4|14788.4|14788.6|14786.6|29
1644365330000|2022-02-09 00:08:50|14790.5|14788.5|14790.6|14788.6|14790.8|14788.8|14790.3|14788.3|1
1644365340000|2022-02-09 00:09:00|14790.5|14788.5|14790.8|14788.8|14790.8|14788.8|14790.3|14788.3|11
1644365350000|2022-02-09 00:09:10|14790.6|14788.6|14790.1|14788.1|14791|14789|14790.1|14788.1|23
1644365360000|2022-02-09 00:09:20|14789.5|14787.5|14789.9|14787.9|14790|14788|14789.3|14787.3|6
1644365370000|2022-02-09 00:09:30|14790|14788|14789|14787|14790.3|14788.3|14789|14787|7
1644365380000|2022-02-09 00:09:40|14788.9|14786.9|14787.9|14785.9|14788.9|14786.9|14787.3|14785.3|14
1644365390000|2022-02-09 00:09:50|14787.8|14785.8|14786.9|14784.9|14787.8|14785.8|14786.9|14784.9|11
1644365400000|2022-02-09 00:10:00|14787|14785|14787.1|14785.1|14787.6|14785.6|14787|14785|4
1644365410000|2022-02-09 00:10:10|14787|14785|14787.4|14785.4|14787.4|14785.4|14787|14785|3
1644365420000|2022-02-09 00:10:20|14787|14785|14785.8|14783.8|14787|14785|14785.6|14783.6|15
1644365430000|2022-02-09 00:10:30|14785.6|14783.6|14784.9|14782.9|14785.8|14783.8|14784.9|14782.9|3
1644365440000|2022-02-09 00:10:40|14785.1|14783.1|14784.5|14782.5|14785.4|14783.4|14784.4|14782.4|5
1644365450000|2022-02-09 00:10:50|14784.3|14782.3|14783.8|14781.8|14784.6|14782.6|14783.8|14781.8|3
1644365460000|2022-02-09 00:11:00|14784.6|14782.6|14784.8|14782.8|14785|14783|14784.5|14782.5|9
1644365470000|2022-02-09 00:11:10|14784.9|14782.9|14786.3|14784.3|14786.3|14784.3|14784.8|14782.8|7
1644365480000|2022-02-09 00:11:20|14786|14784|14785.3|14783.3|14786|14784|14785.1|14783.1|5
1644365490000|2022-02-09 00:11:30|14785.4|14783.4|14784.3|14782.3|14785.5|14783.5|14783.8|14781.8|7
1644365500000|2022-02-09 00:11:40|14784.1|14782.1|14784.6|14782.6|14784.8|14782.8|14784.1|14782.1|4
1644365510000|2022-02-09 00:11:50|14784.4|14782.4|14784|14782|14784.4|14782.4|14784|14782|12
1644365520000|2022-02-09 00:12:00|14784.1|14782.1|14784|14782|14784.6|14782.6|14784|14782|5
1644365530000|2022-02-09 00:12:10|14784.1|14782.1|14784.8|14782.8|14784.8|14782.8|14784|14782|8
1644365540000|2022-02-09 00:12:20|14784.9|14782.9|14783.8|14781.8|14784.9|14782.9|14783.6|14781.6|5
1644365550000|2022-02-09 00:12:30|14783.9|14781.9|14784|14782|14784.1|14782.1|14783.9|14781.9|1
1644365560000|2022-02-09 00:12:40|14783.8|14781.8|14782.5|14780.5|14783.8|14781.8|14781.9|14779.9|18
1644365570000|2022-02-09 00:12:50|14782.4|14780.4|14782.6|14780.6|14782.6|14780.6|14780.8|14778.8|17
1644365580000|2022-02-09 00:13:00|14782.5|14780.5|14782.6|14780.6|14783.5|14781.5|14782.4|14780.4|8
1644365590000|2022-02-09 00:13:10|14782.5|14780.5|14780.4|14778.4|14782.6|14780.6|14780|14778|24
1644365600000|2022-02-09 00:13:20|14780.5|14778.5|14780.8|14778.8|14780.8|14778.8|14780.1|14778.1|19
1644365610000|2022-02-09 00:13:30|14780.9|14778.9|14781.5|14779.5|14781.5|14779.5|14780.9|14778.9|1
1644365620000|2022-02-09 00:13:40|14781.6|14779.6|14781.5|14779.5|14781.8|14779.8|14781.3|14779.3|9
1644365630000|2022-02-09 00:13:50|14781.4|14779.4|14781.8|14779.8|14782.9|14780.9|14781.3|14779.3|7
1644365640000|2022-02-09 00:14:00|14781.9|14779.9|14782.6|14780.6|14783.3|14781.3|14781.8|14779.8|18
1644365650000|2022-02-09 00:14:10|14782.8|14780.8|14782.8|14780.8|14783|14781|14782.8|14780.8|2
1644365660000|2022-02-09 00:14:20|14782.9|14780.9|14783.3|14781.3|14783.4|14781.4|14782.8|14780.8|6
1644365670000|2022-02-09 00:14:30|14783.1|14781.1|14783|14781|14783.3|14781.3|14782.9|14780.9|0
1644365680000|2022-02-09 00:14:40|14782.9|14780.9|14782.8|14780.8|14783|14781|14782.4|14780.4|14
1644365690000|2022-02-09 00:14:50|14782.6|14780.6|14782.8|14780.8|14782.9|14780.9|14782.5|14780.5|3
1644365700000|2022-02-09 00:15:00|14782.6|14780.6|14781.9|14779.9|14782.8|14780.8|14781.3|14779.3|18
1644365710000|2022-02-09 00:15:10|14782|14780|14782.6|14780.6|14782.8|14780.8|14781.9|14779.9|5
1644365720000|2022-02-09 00:15:20|14782.8|14780.8|14780.4|14778.4|14782.8|14780.8|14780.3|14778.3|10
1644365730000|2022-02-09 00:15:30|14780.3|14778.3|14780.5|14778.5|14781.5|14779.5|14780.3|14778.3|21
1644365740000|2022-02-09 00:15:40|14780.6|14778.6|14781.6|14779.6|14782|14780|14780.5|14778.5|8
1644365750000|2022-02-09 00:15:50|14781.8|14779.8|14782.9|14780.9|14783|14781|14781.8|14779.8|5
1644365760000|2022-02-09 00:16:00|14783|14781|14781.3|14779.3|14783.3|14781.3|14781.3|14779.3|7
1644365770000|2022-02-09 00:16:10|14781.4|14779.4|14780.9|14778.9|14781.6|14779.6|14780.8|14778.8|30
1644365780000|2022-02-09 00:16:20|14780.8|14778.8|14780.5|14778.5|14781|14779|14779.6|14777.6|24
1644365790000|2022-02-09 00:16:30|14780.6|14778.6|14780.6|14778.6|14780.8|14778.8|14780.4|14778.4|2
1644365800000|2022-02-09 00:16:40|14780.5|14778.5|14780.1|14778.1|14780.6|14778.6|14780.1|14778.1|0
1644365810000|2022-02-09 00:16:50|14780.3|14778.3|14780.6|14778.6|14780.6|14778.6|14779.6|14777.6|1
1644365820000|2022-02-09 00:17:00|14780.5|14778.5|14780.1|14778.1|14780.5|14778.5|14779.6|14777.6|16
1644365830000|2022-02-09 00:17:10|14780.3|14778.3|14779.6|14777.6|14780.3|14778.3|14779.5|14777.5|9
1644365840000|2022-02-09 00:17:20|14778.9|14776.9|14778.3|14776.3|14778.9|14776.9|14777.8|14775.8|31
1644365850000|2022-02-09 00:17:30|14778.1|14776.1|14778.8|14776.8|14779.1|14777.1|14777.8|14775.8|12
1644365860000|2022-02-09 00:17:40|14778.6|14776.6|14777.9|14775.9|14778.6|14776.6|14777.1|14775.1|16
1644365870000|2022-02-09 00:17:50|14777.8|14775.8|14778.5|14776.5|14779|14777|14777|14775|19
1644365880000|2022-02-09 00:18:00|14779|14777|14779.5|14777.5|14779.8|14777.8|14778.8|14776.8|17
1644365890000|2022-02-09 00:18:10|14779.6|14777.6|14779.8|14777.8|14780|14778|14779.4|14777.4|7
1644365900000|2022-02-09 00:18:20|14779.6|14777.6|14779.3|14777.3|14779.6|14777.6|14779.3|14777.3|4
1644365910000|2022-02-09 00:18:30|14779.5|14777.5|14779.3|14777.3|14779.6|14777.6|14779.1|14777.1|16
1644365920000|2022-02-09 00:18:40|14779.1|14777.1|14779.3|14777.3|14779.3|14777.3|14778.6|14776.6|4
1644365930000|2022-02-09 00:18:50|14779.1|14777.1|14780|14778|14780.1|14778.1|14778.8|14776.8|7
1644365940000|2022-02-09 00:19:00|14780.1|14778.1|14779.9|14777.9|14780.1|14778.1|14779.1|14777.1|10
1644365950000|2022-02-09 00:19:10|14779.8|14777.8|14780.9|14778.9|14780.9|14778.9|14779.5|14777.5|4
1644365960000|2022-02-09 00:19:20|14780.8|14778.8|14777.8|14775.8|14781|14779|14777.6|14775.6|22
1644365970000|2022-02-09 00:19:30|14778|14776|14777.5|14775.5|14779|14777|14777.1|14775.1|21
1644365980000|2022-02-09 00:19:40|14777.8|14775.8|14777.8|14775.8|14778.1|14776.1|14777.3|14775.3|23
1644365990000|2022-02-09 00:19:50|14777.6|14775.6|14777.8|14775.8|14778|14776|14777.4|14775.4|8
1644366000000|2022-02-09 00:20:00|14777.5|14775.5|14777.5|14775.5|14777.9|14775.9|14777.4|14775.4|18
1644366010000|2022-02-09 00:20:10|14777.3|14775.3|14777.3|14775.3|14777.4|14775.4|14777.3|14775.3|7
1644366020000|2022-02-09 00:20:20|14777.4|14775.4|14777|14775|14777.4|14775.4|14775.5|14773.5|59
1644366030000|2022-02-09 00:20:30|14777.1|14775.1|14777.1|14775.1|14778.1|14776.1|14777.1|14775.1|8
1644366040000|2022-02-09 00:20:40|14777.3|14775.3|14778.1|14776.1|14778.6|14776.6|14777.3|14775.3|13
1644366050000|2022-02-09 00:20:50|14778|14776|14778.5|14776.5|14778.5|14776.5|14776.5|14774.5|15
1644366060000|2022-02-09 00:21:00|14779|14777|14778.3|14776.3|14779.4|14777.4|14778.3|14776.3|11
1644366070000|2022-02-09 00:21:10|14778.1|14776.1|14777.1|14775.1|14778.3|14776.3|14776.8|14774.8|11
1644366080000|2022-02-09 00:21:20|14777.3|14775.3|14777.1|14775.1|14777.6|14775.6|14776.9|14774.9|4
1644366090000|2022-02-09 00:21:30|14777.3|14775.3|14778.1|14776.1|14778.5|14776.5|14777.3|14775.3|4
1644366100000|2022-02-09 00:21:40|14778.3|14776.3|14778.6|14776.6|14778.6|14776.6|14778.1|14776.1|4
1644366110000|2022-02-09 00:21:50|14778.5|14776.5|14778.3|14776.3|14779|14777|14777.9|14775.9|9
1644366120000|2022-02-09 00:22:00|14778.1|14776.1|14779|14777|14779.3|14777.3|14778.1|14776.1|3
1644366130000|2022-02-09 00:22:10|14779.3|14777.3|14778.1|14776.1|14779.3|14777.3|14777.5|14775.5|8
1644366140000|2022-02-09 00:22:20|14778.3|14776.3|14777|14775|14778.4|14776.4|14776.8|14774.8|11
1644366150000|2022-02-09 00:22:30|14777.1|14775.1|14777.8|14775.8|14778|14776|14777.1|14775.1|2
1644366160000|2022-02-09 00:22:40|14777.6|14775.6|14771.3|14769.3|14777.6|14775.6|14771.3|14769.3|124
1644366170000|2022-02-09 00:22:50|14771.4|14769.4|14772.8|14770.8|14773.5|14771.5|14771.3|14769.3|15
1644366180000|2022-02-09 00:23:00|14773|14771|14772.9|14770.9|14773.8|14771.8|14772.8|14770.8|20
1644366190000|2022-02-09 00:23:10|14773|14771|14769.9|14767.9|14773|14771|14769|14767|92
1644366200000|2022-02-09 00:23:20|14769.8|14767.8|14769.5|14767.5|14770.4|14768.4|14769.1|14767.1|19
1644366210000|2022-02-09 00:23:30|14769.8|14767.8|14768.6|14766.6|14770.3|14768.3|14768.6|14766.6|27
1644366220000|2022-02-09 00:23:40|14768.8|14766.8|14769.9|14767.9|14770.1|14768.1|14768.4|14766.4|25
1644366230000|2022-02-09 00:23:50|14770|14768|14770.1|14768.1|14770.1|14768.1|14769.6|14767.6|19
1644366240000|2022-02-09 00:24:00|14770|14768|14767.3|14765.3|14770|14768|14766.3|14764.3|80
1644366250000|2022-02-09 00:24:10|14767.1|14765.1|14766.8|14764.8|14767.4|14765.4|14766.1|14764.1|12
1644366260000|2022-02-09 00:24:20|14767.4|14765.4|14766.5|14764.5|14767.4|14765.4|14766.1|14764.1|29
1644366270000|2022-02-09 00:24:30|14766.6|14764.6|14763.5|14761.5|14766.8|14764.8|14763.4|14761.4|88
1644366280000|2022-02-09 00:24:40|14763.8|14761.8|14765.1|14763.1|14765.1|14763.1|14763.4|14761.4|27
1644366290000|2022-02-09 00:24:50|14765.3|14763.3|14766.8|14764.8|14766.9|14764.9|14765.3|14763.3|17
1644366300000|2022-02-09 00:25:00|14767|14765|14767.4|14765.4|14768|14766|14766.3|14764.3|25
1644366310000|2022-02-09 00:25:10|14767.3|14765.3|14767.3|14765.3|14767.5|14765.5|14766.8|14764.8|17
1644366320000|2022-02-09 00:25:20|14767|14765|14766.6|14764.6|14767|14765|14766.6|14764.6|1
1644366330000|2022-02-09 00:25:30|14766.3|14764.3|14766.5|14764.5|14766.8|14764.8|14766.1|14764.1|8
1644366340000|2022-02-09 00:25:40|14766.4|14764.4|14767.5|14765.5|14767.8|14765.8|14766.4|14764.4|15
1644366350000|2022-02-09 00:25:50|14767.6|14765.6|14767.9|14765.9|14767.9|14765.9|14767.6|14765.6|1
1644366360000|2022-02-09 00:26:00|14768.5|14766.5|14769.9|14767.9|14769.9|14767.9|14768.5|14766.5|66
1644366370000|2022-02-09 00:26:10|14769.8|14767.8|14769.4|14767.4|14770.5|14768.5|14769|14767|17
1644366380000|2022-02-09 00:26:20|14769.1|14767.1|14769.4|14767.4|14769.5|14767.5|14769|14767|4
1644366390000|2022-02-09 00:26:30|14769|14767|14769.4|14767.4|14769.6|14767.6|14768.8|14766.8|10
1644366400000|2022-02-09 00:26:40|14769.6|14767.6|14769.1|14767.1|14769.9|14767.9|14769|14767|4
1644366410000|2022-02-09 00:26:50|14768.9|14766.9|14768|14766|14768.9|14766.9|14767.5|14765.5|29
1644366420000|2022-02-09 00:27:00|14767.9|14765.9|14769|14767|14769.9|14767.9|14767.9|14765.9|28
1644366430000|2022-02-09 00:27:10|14768.9|14766.9|14768|14766|14769.1|14767.1|14767.9|14765.9|5
1644366440000|2022-02-09 00:27:20|14768.1|14766.1|14767.9|14765.9|14768.1|14766.1|14767.3|14765.3|12
1644366450000|2022-02-09 00:27:30|14767.8|14765.8|14767.8|14765.8|14768|14766|14767.5|14765.5|11
1644366460000|2022-02-09 00:27:40|14767.9|14765.9|14767.4|14765.4|14767.9|14765.9|14767.4|14765.4|3
1644366470000|2022-02-09 00:27:50|14767.6|14765.6|14766.3|14764.3|14767.8|14765.8|14766.3|14764.3|36
1644366480000|2022-02-09 00:28:00|14766.4|14764.4|14766.4|14764.4|14766.6|14764.6|14765.9|14763.9|14
1644366490000|2022-02-09 00:28:10|14766.5|14764.5|14766.6|14764.6|14766.8|14764.8|14766.4|14764.4|6
1644366500000|2022-02-09 00:28:20|14766.8|14764.8|14766.3|14764.3|14766.8|14764.8|14766|14764|44
1644366510000|2022-02-09 00:28:30|14766.1|14764.1|14766.1|14764.1|14766.4|14764.4|14766.1|14764.1|0
1644366520000|2022-02-09 00:28:40|14766.3|14764.3|14767|14765|14767.4|14765.4|14766|14764|10
1644366530000|2022-02-09 00:28:50|14766.9|14764.9|14766.4|14764.4|14767.3|14765.3|14765.6|14763.6|10
1644366540000|2022-02-09 00:29:00|14766|14764|14764.9|14762.9|14766|14764|14764.9|14762.9|16
1644366550000|2022-02-09 00:29:10|14764.8|14762.8|14764.6|14762.6|14764.8|14762.8|14764|14762|11
1644366560000|2022-02-09 00:29:20|14764.3|14762.3|14764|14762|14764.6|14762.6|14764|14762|13
1644366570000|2022-02-09 00:29:30|14764.1|14762.1|14764|14762|14764.3|14762.3|14763.9|14761.9|8
1644366580000|2022-02-09 00:29:40|14764.1|14762.1|14764.5|14762.5|14764.8|14762.8|14764.1|14762.1|12
1644366590000|2022-02-09 00:29:50|14764.1|14762.1|14764|14762|14764.5|14762.5|14764|14762|30
1644366600000|2022-02-09 00:30:00|14763.9|14761.9|14762.3|14760.3|14763.9|14761.9|14761.8|14759.8|44
1644366610000|2022-02-09 00:30:10|14762|14760|14763|14761|14763.1|14761.1|14761|14759|41
1644366620000|2022-02-09 00:30:20|14763.1|14761.1|14761.1|14759.1|14763.6|14761.6|14761.1|14759.1|19
1644366630000|2022-02-09 00:30:30|14760.9|14758.9|14758.3|14756.3|14761|14759|14757.9|14755.9|88
1644366640000|2022-02-09 00:30:40|14758.1|14756.1|14761.6|14759.6|14761.8|14759.8|14758.1|14756.1|42
1644366650000|2022-02-09 00:30:50|14762.1|14760.1|14761.8|14759.8|14762.3|14760.3|14760.3|14758.3|37
1644366660000|2022-02-09 00:31:00|14761.6|14759.6|14761.3|14759.3|14761.9|14759.9|14761|14759|30
1644366670000|2022-02-09 00:31:10|14761.1|14759.1|14761.6|14759.6|14762|14760|14760.9|14758.9|5
1644366680000|2022-02-09 00:31:20|14761.8|14759.8|14761|14759|14762|14760|14760.9|14758.9|7
1644366690000|2022-02-09 00:31:30|14761.3|14759.3|14762.4|14760.4|14762.4|14760.4|14761.1|14759.1|8
1644366700000|2022-02-09 00:31:40|14761.8|14759.8|14762.5|14760.5|14763.1|14761.1|14761.8|14759.8|19
1644366710000|2022-02-09 00:31:50|14762.3|14760.3|14762.5|14760.5|14762.9|14760.9|14762.3|14760.3|8
1644366720000|2022-02-09 00:32:00|14762.6|14760.6|14764|14762|14764.4|14762.4|14762|14760|28
1644366730000|2022-02-09 00:32:10|14763.9|14761.9|14764.3|14762.3|14765.3|14763.3|14763.8|14761.8|30
1644366740000|2022-02-09 00:32:20|14764.4|14762.4|14763.8|14761.8|14764.8|14762.8|14763.5|14761.5|10
1644366750000|2022-02-09 00:32:30|14763.9|14761.9|14764.3|14762.3|14764.6|14762.6|14763.6|14761.6|7
1644366760000|2022-02-09 00:32:40|14764.4|14762.4|14762.9|14760.9|14764.4|14762.4|14762.4|14760.4|12
1644366770000|2022-02-09 00:32:50|14762.8|14760.8|14761.3|14759.3|14762.8|14760.8|14761.3|14759.3|21
1644366780000|2022-02-09 00:33:00|14761.4|14759.4|14761.3|14759.3|14761.8|14759.8|14760.5|14758.5|26
1644366790000|2022-02-09 00:33:10|14761.1|14759.1|14762|14760|14762|14760|14760.3|14758.3|19
1644366800000|2022-02-09 00:33:20|14762.1|14760.1|14762|14760|14762.1|14760.1|14761.1|14759.1|4
1644366810000|2022-02-09 00:33:30|14761.9|14759.9|14761.8|14759.8|14762.1|14760.1|14761.5|14759.5|11
1644366820000|2022-02-09 00:33:40|14761.9|14759.9|14761.6|14759.6|14762.3|14760.3|14761|14759|12
1644366830000|2022-02-09 00:33:50|14761.8|14759.8|14763.3|14761.3|14763.3|14761.3|14761.3|14759.3|10
1644366840000|2022-02-09 00:34:00|14763.4|14761.4|14762.1|14760.1|14763.8|14761.8|14762|14760|8
1644366850000|2022-02-09 00:34:10|14762|14760|14762|14760|14762|14760|14760.6|14758.6|19
1644366860000|2022-02-09 00:34:20|14762.1|14760.1|14763|14761|14763.3|14761.3|14762.1|14760.1|4
1644366870000|2022-02-09 00:34:30|14763.1|14761.1|14762.4|14760.4|14763.1|14761.1|14762.1|14760.1|5
1644366880000|2022-02-09 00:34:40|14762.3|14760.3|14762.5|14760.5|14763.1|14761.1|14760.8|14758.8|25
1644366890000|2022-02-09 00:34:50|14762.3|14760.3|14761.3|14759.3|14763|14761|14761.1|14759.1|12
1644366900000|2022-02-09 00:35:00|14761.1|14759.1|14761.3|14759.3|14761.5|14759.5|14760.8|14758.8|11
1644366910000|2022-02-09 00:35:10|14761.4|14759.4|14761.9|14759.9|14762|14760|14761.1|14759.1|1
1644366920000|2022-02-09 00:35:20|14761.6|14759.6|14760.6|14758.6|14762|14760|14760.6|14758.6|11
1644366930000|2022-02-09 00:35:30|14760.8|14758.8|14761.1|14759.1|14761.8|14759.8|14760.8|14758.8|10
1644366940000|2022-02-09 00:35:40|14761.3|14759.3|14760.6|14758.6|14761.3|14759.3|14760.6|14758.6|3
1644366950000|2022-02-09 00:35:50|14760.5|14758.5|14759.8|14757.8|14760.5|14758.5|14758.9|14756.9|29
1644366960000|2022-02-09 00:36:00|14759.9|14757.9|14760|14758|14760|14758|14759.4|14757.4|12
1644366970000|2022-02-09 00:36:10|14760.1|14758.1|14761.1|14759.1|14761.3|14759.3|14760.1|14758.1|10
1644366980000|2022-02-09 00:36:20|14761.3|14759.3|14761.5|14759.5|14762|14760|14761|14759|17
1644366990000|2022-02-09 00:36:30|14761.6|14759.6|14761.9|14759.9|14762.8|14760.8|14761.6|14759.6|15
1644367000000|2022-02-09 00:36:40|14761.8|14759.8|14761.1|14759.1|14761.9|14759.9|14760.4|14758.4|17
1644367010000|2022-02-09 00:36:50|14761|14759|14761.4|14759.4|14762|14760|14760.6|14758.6|7
1644367020000|2022-02-09 00:37:00|14761.5|14759.5|14761|14759|14761.5|14759.5|14760.6|14758.6|7
1644367030000|2022-02-09 00:37:10|14761.1|14759.1|14760.3|14758.3|14761.1|14759.1|14760.3|14758.3|6
1644367040000|2022-02-09 00:37:20|14760.5|14758.5|14759.6|14757.6|14761.1|14759.1|14759.1|14757.1|50
1644367050000|2022-02-09 00:37:30|14759.8|14757.8|14760.8|14758.8|14761.1|14759.1|14759.8|14757.8|6
1644367060000|2022-02-09 00:37:40|14760.6|14758.6|14760.9|14758.9|14761|14759|14760.3|14758.3|4
1644367070000|2022-02-09 00:37:50|14761|14759|14760.8|14758.8|14761.3|14759.3|14760.8|14758.8|2
1644367080000|2022-02-09 00:38:00|14760.4|14758.4|14760.3|14758.3|14761|14759|14760.3|14758.3|4
1644367090000|2022-02-09 00:38:10|14760.4|14758.4|14760.5|14758.5|14761|14759|14759.9|14757.9|8
1644367100000|2022-02-09 00:38:20|14760.6|14758.6|14760.1|14758.1|14761|14759|14760.1|14758.1|8
1644367110000|2022-02-09 00:38:30|14758.8|14756.8|14759.6|14757.6|14759.8|14757.8|14758.8|14756.8|47
1644367120000|2022-02-09 00:38:40|14759.8|14757.8|14760.3|14758.3|14760.3|14758.3|14759.5|14757.5|5
1644367130000|2022-02-09 00:38:50|14760.5|14758.5|14761.5|14759.5|14762|14760|14760.5|14758.5|8
1644367140000|2022-02-09 00:39:00|14761.4|14759.4|14761.3|14759.3|14762|14760|14761|14759|7
1644367150000|2022-02-09 00:39:10|14761.4|14759.4|14761.8|14759.8|14762.5|14760.5|14761.4|14759.4|21
1644367160000|2022-02-09 00:39:20|14761.6|14759.6|14762|14760|14762.1|14760.1|14761.3|14759.3|6
1644367170000|2022-02-09 00:39:30|14761.9|14759.9|14762.6|14760.6|14762.6|14760.6|14761.8|14759.8|6
1644367180000|2022-02-09 00:39:40|14762.5|14760.5|14762.1|14760.1|14762.9|14760.9|14762.1|14760.1|9
1644367190000|2022-02-09 00:39:50|14762.3|14760.3|14764|14762|14764|14762|14762.1|14760.1|25
1644367200000|2022-02-09 00:40:00|14764.3|14762.3|14763.5|14761.5|14764.4|14762.4|14763|14761|8
1644367210000|2022-02-09 00:40:10|14763.6|14761.6|14762.4|14760.4|14763.6|14761.6|14762.3|14760.3|11
1644367220000|2022-02-09 00:40:20|14762.5|14760.5|14762.8|14760.8|14763.5|14761.5|14762.4|14760.4|7
1644367230000|2022-02-09 00:40:30|14762.6|14760.6|14762.4|14760.4|14763.3|14761.3|14762.1|14760.1|11
1644367240000|2022-02-09 00:40:40|14762.5|14760.5|14763.4|14761.4|14763.4|14761.4|14762.3|14760.3|3
1644367250000|2022-02-09 00:40:50|14763.3|14761.3|14763.3|14761.3|14763.3|14761.3|14762.5|14760.5|4
1644367260000|2022-02-09 00:41:00|14762.9|14760.9|14761.1|14759.1|14763|14761|14761.1|14759.1|27
1644367270000|2022-02-09 00:41:10|14761.5|14759.5|14760.5|14758.5|14761.5|14759.5|14760.3|14758.3|16
1644367280000|2022-02-09 00:41:20|14761|14759|14761.5|14759.5|14761.5|14759.5|14760.6|14758.6|3
1644367290000|2022-02-09 00:41:30|14761.6|14759.6|14760.6|14758.6|14761.6|14759.6|14760.6|14758.6|1
1644367300000|2022-02-09 00:41:40|14760.5|14758.5|14761|14759|14761.1|14759.1|14760.5|14758.5|6
1644367310000|2022-02-09 00:41:50|14760.9|14758.9|14762.3|14760.3|14762.3|14760.3|14760.9|14758.9|5
1644367320000|2022-02-09 00:42:00|14762.5|14760.5|14762.3|14760.3|14763.4|14761.4|14761.8|14759.8|16
1644367330000|2022-02-09 00:42:10|14762|14760|14762.3|14760.3|14763|14761|14762|14760|8
1644367340000|2022-02-09 00:42:20|14762.1|14760.1|14761.8|14759.8|14762.1|14760.1|14761.8|14759.8|5
1644367350000|2022-02-09 00:42:30|14761.9|14759.9|14761.8|14759.8|14762.3|14760.3|14761.8|14759.8|6
1644367360000|2022-02-09 00:42:40|14761.9|14759.9|14761.3|14759.3|14761.9|14759.9|14761.1|14759.1|2
1644367370000|2022-02-09 00:42:50|14761.4|14759.4|14761.9|14759.9|14761.9|14759.9|14761|14759|4
1644367380000|2022-02-09 00:43:00|14762|14760|14761.5|14759.5|14762|14760|14760.8|14758.8|4
1644367390000|2022-02-09 00:43:10|14761.6|14759.6|14761|14759|14761.6|14759.6|14760.3|14758.3|5
1644367400000|2022-02-09 00:43:20|14760.9|14758.9|14761.1|14759.1|14761.5|14759.5|14760.3|14758.3|8
1644367410000|2022-02-09 00:43:30|14761|14759|14759.8|14757.8|14761.5|14759.5|14759.8|14757.8|21
1644367420000|2022-02-09 00:43:40|14759.4|14757.4|14760.5|14758.5|14760.5|14758.5|14759.3|14757.3|18
1644367430000|2022-02-09 00:43:50|14760.3|14758.3|14760.3|14758.3|14760.4|14758.4|14760|14758|3
1644367440000|2022-02-09 00:44:00|14760.1|14758.1|14760.6|14758.6|14761|14759|14760.1|14758.1|9
1644367450000|2022-02-09 00:44:10|14761.3|14759.3|14763.3|14761.3|14763.5|14761.5|14761|14759|12
1644367460000|2022-02-09 00:44:20|14762.9|14760.9|14762.1|14760.1|14763.3|14761.3|14762.1|14760.1|8
1644367470000|2022-02-09 00:44:30|14762.4|14760.4|14762.3|14760.3|14762.8|14760.8|14762|14760|1
1644367480000|2022-02-09 00:44:40|14762|14760|14762.4|14760.4|14762.5|14760.5|14762|14760|8
1644367490000|2022-02-09 00:44:50|14762.3|14760.3|14762.8|14760.8|14762.8|14760.8|14761.9|14759.9|6
1644367500000|2022-02-09 00:45:00|14762.6|14760.6|14762|14760|14763|14761|14762|14760|7
1644367510000|2022-02-09 00:45:10|14762.3|14760.3|14763.3|14761.3|14763.3|14761.3|14762.3|14760.3|15
1644367520000|2022-02-09 00:45:20|14763.4|14761.4|14763.8|14761.8|14764.5|14762.5|14763.3|14761.3|8
1644367530000|2022-02-09 00:45:30|14764|14762|14763.8|14761.8|14764|14762|14763.4|14761.4|2
1644367540000|2022-02-09 00:45:40|14763.6|14761.6|14763.4|14761.4|14763.8|14761.8|14763.1|14761.1|3
1644367550000|2022-02-09 00:45:50|14763.8|14761.8|14764|14762|14764.1|14762.1|14763.6|14761.6|7
1644367560000|2022-02-09 00:46:00|14764.1|14762.1|14763.8|14761.8|14764.1|14762.1|14763|14761|12
1644367570000|2022-02-09 00:46:10|14763.9|14761.9|14764.4|14762.4|14764.4|14762.4|14763.5|14761.5|3
1644367580000|2022-02-09 00:46:20|14764.3|14762.3|14763.5|14761.5|14764.3|14762.3|14763.5|14761.5|3
1644367590000|2022-02-09 00:46:30|14763.6|14761.6|14763.8|14761.8|14763.9|14761.9|14763.6|14761.6|0
1644367600000|2022-02-09 00:46:40|14763.6|14761.6|14763.8|14761.8|14763.8|14761.8|14763.3|14761.3|1
1644367610000|2022-02-09 00:46:50|14763.6|14761.6|14763.6|14761.6|14763.6|14761.6|14763.3|14761.3|4
1644367620000|2022-02-09 00:47:00|14763.9|14761.9|14764.3|14762.3|14764.5|14762.5|14763.4|14761.4|7
1644367630000|2022-02-09 00:47:10|14764.4|14762.4|14764.8|14762.8|14765.4|14763.4|14764.4|14762.4|11
1644367640000|2022-02-09 00:47:20|14765|14763|14765.8|14763.8|14766|14764|14765|14763|11
1644367650000|2022-02-09 00:47:30|14765.5|14763.5|14765.5|14763.5|14766.3|14764.3|14765.4|14763.4|6
1644367660000|2022-02-09 00:47:40|14765.6|14763.6|14765.8|14763.8|14765.8|14763.8|14765.4|14763.4|2
1644367670000|2022-02-09 00:47:50|14765.6|14763.6|14766.3|14764.3|14766.3|14764.3|14765.5|14763.5|11
1644367680000|2022-02-09 00:48:00|14766.4|14764.4|14767.4|14765.4|14767.5|14765.5|14766.1|14764.1|5
1644367690000|2022-02-09 00:48:10|14767.5|14765.5|14766.6|14764.6|14767.9|14765.9|14766.5|14764.5|16
1644367700000|2022-02-09 00:48:20|14766.8|14764.8|14767.5|14765.5|14767.5|14765.5|14766.8|14764.8|8
1644367710000|2022-02-09 00:48:30|14767.6|14765.6|14767.3|14765.3|14767.8|14765.8|14767.1|14765.1|3
1644367720000|2022-02-09 00:48:40|14767.4|14765.4|14767.5|14765.5|14767.6|14765.6|14767|14765|14
1644367730000|2022-02-09 00:48:50|14767.4|14765.4|14767.5|14765.5|14767.6|14765.6|14766.9|14764.9|7
1644367740000|2022-02-09 00:49:00|14767.4|14765.4|14767.5|14765.5|14767.9|14765.9|14767.4|14765.4|7
1644367750000|2022-02-09 00:49:10|14767.3|14765.3|14768.5|14766.5|14768.6|14766.6|14767.3|14765.3|20
1644367760000|2022-02-09 00:49:20|14768.4|14766.4|14768.3|14766.3|14768.4|14766.4|14767.8|14765.8|14
1644367770000|2022-02-09 00:49:30|14768.4|14766.4|14768.5|14766.5|14768.6|14766.6|14768|14766|5
1644367780000|2022-02-09 00:49:40|14768.6|14766.6|14769|14767|14769.8|14767.8|14768.4|14766.4|35
1644367790000|2022-02-09 00:49:50|14769.1|14767.1|14769.1|14767.1|14769.1|14767.1|14769|14767|27
1644367800000|2022-02-09 00:50:00|14768.8|14766.8|14768.3|14766.3|14768.8|14766.8|14767.9|14765.9|6
1644367810000|2022-02-09 00:50:10|14768.4|14766.4|14767.9|14765.9|14768.5|14766.5|14767.8|14765.8|6
1644367820000|2022-02-09 00:50:20|14767.8|14765.8|14767.9|14765.9|14767.9|14765.9|14767.8|14765.8|2
1644367830000|2022-02-09 00:50:30|14768.5|14766.5|14768|14766|14768.8|14766.8|14768|14766|7
1644367840000|2022-02-09 00:50:40|14767.9|14765.9|14767.4|14765.4|14768|14766|14767.3|14765.3|12
1644367850000|2022-02-09 00:50:50|14767.3|14765.3|14767.6|14765.6|14767.8|14765.8|14767.1|14765.1|2
1644367860000|2022-02-09 00:51:00|14767.5|14765.5|14768.5|14766.5|14768.6|14766.6|14767.5|14765.5|23
1644367870000|2022-02-09 00:51:10|14768.6|14766.6|14768.4|14766.4|14768.6|14766.6|14768.3|14766.3|2
1644367880000|2022-02-09 00:51:20|14768.1|14766.1|14766.3|14764.3|14768.3|14766.3|14766.1|14764.1|11
1644367890000|2022-02-09 00:51:30|14766.1|14764.1|14765.3|14763.3|14766.1|14764.1|14765.3|14763.3|9
1644367900000|2022-02-09 00:51:40|14764.6|14762.6|14764.8|14762.8|14764.9|14762.9|14763.6|14761.6|30
1644367910000|2022-02-09 00:51:50|14764.4|14762.4|14764.6|14762.6|14764.6|14762.6|14763.4|14761.4|17
1644367920000|2022-02-09 00:52:00|14765.1|14763.1|14764.9|14762.9|14765.1|14763.1|14764.6|14762.6|4
1644367930000|2022-02-09 00:52:10|14765|14763|14764.8|14762.8|14765.1|14763.1|14764.8|14762.8|7
1644367940000|2022-02-09 00:52:20|14764.9|14762.9|14764|14762|14764.9|14762.9|14764|14762|7
1644367950000|2022-02-09 00:52:30|14763.5|14761.5|14763.8|14761.8|14764.4|14762.4|14763.3|14761.3|25
1644367960000|2022-02-09 00:52:40|14763.6|14761.6|14764|14762|14765.1|14763.1|14763.5|14761.5|6
1644367970000|2022-02-09 00:52:50|14764.3|14762.3|14764.3|14762.3|14764.4|14762.4|14763.9|14761.9|1
1644367980000|2022-02-09 00:53:00|14763.9|14761.9|14765.3|14763.3|14765.5|14763.5|14763.9|14761.9|7
1644367990000|2022-02-09 00:53:10|14765.4|14763.4|14767.1|14765.1|14767.1|14765.1|14765.4|14763.4|23
1644368000000|2022-02-09 00:53:20|14767|14765|14765.8|14763.8|14767.3|14765.3|14765.8|14763.8|25
1644368010000|2022-02-09 00:53:30|14765.5|14763.5|14765.4|14763.4|14766.1|14764.1|14765.4|14763.4|7
1644368020000|2022-02-09 00:53:40|14765.8|14763.8|14766|14764|14766|14764|14765.5|14763.5|4
1644368030000|2022-02-09 00:53:50|14766.1|14764.1|14766.1|14764.1|14766.6|14764.6|14766|14764|13
1644368040000|2022-02-09 00:54:00|14766|14764|14767.3|14765.3|14767.3|14765.3|14765.9|14763.9|11
1644368050000|2022-02-09 00:54:10|14767.4|14765.4|14767|14765|14767.4|14765.4|14767|14765|1
1644368060000|2022-02-09 00:54:20|14767.3|14765.3|14768.5|14766.5|14769|14767|14767.3|14765.3|19
1644368070000|2022-02-09 00:54:30|14768.6|14766.6|14768.4|14766.4|14769.3|14767.3|14768.4|14766.4|19
1644368080000|2022-02-09 00:54:40|14768.5|14766.5|14768.9|14766.9|14768.9|14766.9|14768.3|14766.3|3
1644368090000|2022-02-09 00:54:50|14769|14767|14768.8|14766.8|14769|14767|14768.8|14766.8|1
1644368100000|2022-02-09 00:55:00|14768.4|14766.4|14768.5|14766.5|14768.8|14766.8|14767.5|14765.5|8
1644368110000|2022-02-09 00:55:10|14768.3|14766.3|14769|14767|14769.3|14767.3|14768|14766|8
1644368120000|2022-02-09 00:55:20|14769.1|14767.1|14768.8|14766.8|14769.3|14767.3|14768.5|14766.5|2
1644368130000|2022-02-09 00:55:30|14768.6|14766.6|14768.6|14766.6|14768.6|14766.6|14768.5|14766.5|5
1644368140000|2022-02-09 00:55:40|14768.5|14766.5|14768.3|14766.3|14768.5|14766.5|14768|14766|3
1644368150000|2022-02-09 00:55:50|14768.1|14766.1|14767.8|14765.8|14768.1|14766.1|14767.4|14765.4|1
1644368160000|2022-02-09 00:56:00|14767.9|14765.9|14767|14765|14768|14766|14767|14765|4
1644368170000|2022-02-09 00:56:10|14766.8|14764.8|14767.3|14765.3|14767.5|14765.5|14766.8|14764.8|19
1644368180000|2022-02-09 00:56:20|14767.4|14765.4|14767.9|14765.9|14768|14766|14767.4|14765.4|6
1644368190000|2022-02-09 00:56:30|14767.8|14765.8|14767.6|14765.6|14767.9|14765.9|14767.3|14765.3|3
1644368200000|2022-02-09 00:56:40|14767.5|14765.5|14768.1|14766.1|14768.1|14766.1|14767.4|14765.4|4
1644368210000|2022-02-09 00:56:50|14768|14766|14768.5|14766.5|14768.6|14766.6|14768|14766|15
1644368220000|2022-02-09 00:57:00|14768.4|14766.4|14768.1|14766.1|14768.4|14766.4|14767.9|14765.9|1
1644368230000|2022-02-09 00:57:10|14768|14766|14768|14766|14768.3|14766.3|14768|14766|6
1644368240000|2022-02-09 00:57:20|14767.9|14765.9|14767.5|14765.5|14768.5|14766.5|14767.3|14765.3|8
1644368250000|2022-02-09 00:57:30|14767.4|14765.4|14767.3|14765.3|14767.5|14765.5|14767|14765|2
1644368260000|2022-02-09 00:57:40|14766.8|14764.8|14767|14765|14767.1|14765.1|14766.8|14764.8|7
1644368270000|2022-02-09 00:57:50|14766.9|14764.9|14766.8|14764.8|14766.9|14764.9|14766.6|14764.6|3
1644368280000|2022-02-09 00:58:00|14766.9|14764.9|14767.6|14765.6|14767.6|14765.6|14766.8|14764.8|10
1644368290000|2022-02-09 00:58:10|14767.8|14765.8|14768.3|14766.3|14768.9|14766.9|14767.8|14765.8|20
1644368300000|2022-02-09 00:58:20|14768.4|14766.4|14768.1|14766.1|14768.4|14766.4|14768|14766|1
1644368310000|2022-02-09 00:58:30|14768.3|14766.3|14768.9|14766.9|14769.1|14767.1|14768.3|14766.3|4
1644368320000|2022-02-09 00:58:40|14768.8|14766.8|14768.3|14766.3|14769|14767|14768.1|14766.1|5
1644368330000|2022-02-09 00:58:50|14768.1|14766.1|14767.8|14765.8|14768.1|14766.1|14767.3|14765.3|6
1644368340000|2022-02-09 00:59:00|14767.6|14765.6|14766.8|14764.8|14767.6|14765.6|14766.8|14764.8|8
1644368350000|2022-02-09 00:59:10|14766.6|14764.6|14766.5|14764.5|14767|14765|14766.3|14764.3|19
1644368360000|2022-02-09 00:59:20|14766.4|14764.4|14765.9|14763.9|14766.4|14764.4|14765.8|14763.8|8
1644368370000|2022-02-09 00:59:30|14765.8|14763.8|14764.9|14762.9|14765.9|14763.9|14764.5|14762.5|40
1644368380000|2022-02-09 00:59:40|14765|14763|14764.6|14762.6|14765|14763|14764.1|14762.1|10
1644368390000|2022-02-09 00:59:50|14764.5|14762.5|14765.6|14763.6|14766|14764|14764.1|14762.1|11
1644368400000|2022-02-09 01:00:00|14765.3|14763.3|14762|14760|14765.3|14763.3|14761.8|14759.8|34
1644368410000|2022-02-09 01:00:10|14762.1|14760.1|14761.4|14759.4|14762.6|14760.6|14761.1|14759.1|29
1644368420000|2022-02-09 01:00:20|14761.6|14759.6|14760.8|14758.8|14761.8|14759.8|14759.9|14757.9|35
1644368430000|2022-02-09 01:00:30|14759.8|14757.8|14757.8|14755.8|14760.1|14758.1|14756.8|14754.8|89
1644368440000|2022-02-09 01:00:40|14757.9|14755.9|14758.4|14756.4|14758.8|14756.8|14757.5|14755.5|20
1644368450000|2022-02-09 01:00:50|14758|14756|14757.3|14755.3|14758.8|14756.8|14757|14755|27
1644368460000|2022-02-09 01:01:00|14757.1|14755.1|14757.3|14755.3|14757.8|14755.8|14756.8|14754.8|23
1644368470000|2022-02-09 01:01:10|14757.4|14755.4|14756.8|14754.8|14757.5|14755.5|14756.6|14754.6|28
1644368480000|2022-02-09 01:01:20|14756.4|14754.4|14757.3|14755.3|14757.5|14755.5|14756.4|14754.4|16
1644368490000|2022-02-09 01:01:30|14757.1|14755.1|14759.8|14757.8|14760.4|14758.4|14757|14755|28
1644368500000|2022-02-09 01:01:40|14760|14758|14762.8|14760.8|14762.8|14760.8|14759.6|14757.6|30
1644368510000|2022-02-09 01:01:50|14762.6|14760.6|14762.3|14760.3|14762.9|14760.9|14761.8|14759.8|12
1644368520000|2022-02-09 01:02:00|14761.9|14759.9|14761.9|14759.9|14762.3|14760.3|14761.8|14759.8|7
1644368530000|2022-02-09 01:02:10|14762.1|14760.1|14763.4|14761.4|14763.6|14761.6|14762|14760|14
1644368540000|2022-02-09 01:02:20|14763.3|14761.3|14764|14762|14765.3|14763.3|14763.3|14761.3|26
1644368550000|2022-02-09 01:02:30|14764.3|14762.3|14764.4|14762.4|14765.3|14763.3|14764.3|14762.3|13
1644368560000|2022-02-09 01:02:40|14764.5|14762.5|14765.4|14763.4|14765.4|14763.4|14763.6|14761.6|10
1644368570000|2022-02-09 01:02:50|14765.3|14763.3|14764.1|14762.1|14765.4|14763.4|14763.8|14761.8|16
1644368580000|2022-02-09 01:03:00|14764|14762|14763.4|14761.4|14764.4|14762.4|14762.8|14760.8|12
1644368590000|2022-02-09 01:03:10|14763.5|14761.5|14763.6|14761.6|14764.9|14762.9|14763.4|14761.4|11
1644368600000|2022-02-09 01:03:20|14763.9|14761.9|14764|14762|14764.5|14762.5|14763.8|14761.8|5
1644368610000|2022-02-09 01:03:30|14763.9|14761.9|14763.8|14761.8|14764.1|14762.1|14763.8|14761.8|14
1644368620000|2022-02-09 01:03:40|14763.6|14761.6|14762.4|14760.4|14763.8|14761.8|14762.4|14760.4|19
1644368630000|2022-02-09 01:03:50|14762.5|14760.5|14763.9|14761.9|14764.4|14762.4|14762.5|14760.5|11
1644368640000|2022-02-09 01:04:00|14764|14762|14765.5|14763.5|14765.5|14763.5|14763.9|14761.9|5
1644368650000|2022-02-09 01:04:10|14765.4|14763.4|14765.1|14763.1|14765.6|14763.6|14764.9|14762.9|11
1644368660000|2022-02-09 01:04:20|14765|14763|14764.4|14762.4|14765.5|14763.5|14764.3|14762.3|7
1644368670000|2022-02-09 01:04:30|14764.6|14762.6|14764.4|14762.4|14765.6|14763.6|14764.1|14762.1|30
1644368680000|2022-02-09 01:04:40|14764.5|14762.5|14763.8|14761.8|14764.6|14762.6|14762.9|14760.9|9
1644368690000|2022-02-09 01:04:50|14763.6|14761.6|14764|14762|14764|14762|14762.9|14760.9|17
1644368700000|2022-02-09 01:05:00|14764.1|14762.1|14764.6|14762.6|14765|14763|14764|14762|15
1644368710000|2022-02-09 01:05:10|14764.5|14762.5|14765.3|14763.3|14765.6|14763.6|14763.3|14761.3|20
1644368720000|2022-02-09 01:05:20|14765.1|14763.1|14766.5|14764.5|14766.8|14764.8|14765|14763|39
1644368730000|2022-02-09 01:05:30|14766.9|14764.9|14767.1|14765.1|14767.4|14765.4|14766.6|14764.6|19
1644368740000|2022-02-09 01:05:40|14767.3|14765.3|14767.1|14765.1|14767.4|14765.4|14766.9|14764.9|6
1644368750000|2022-02-09 01:05:50|14766.9|14764.9|14767|14765|14767.1|14765.1|14766.5|14764.5|10
1644368760000|2022-02-09 01:06:00|14767.1|14765.1|14766.3|14764.3|14767.6|14765.6|14766.1|14764.1|9
1644368770000|2022-02-09 01:06:10|14766.4|14764.4|14767.6|14765.6|14767.6|14765.6|14766.1|14764.1|4
1644368780000|2022-02-09 01:06:20|14768.5|14766.5|14771.9|14769.9|14772.3|14770.3|14768|14766|91
1644368790000|2022-02-09 01:06:30|14772|14770|14770.6|14768.6|14772|14770|14770.5|14768.5|29
1644368800000|2022-02-09 01:06:40|14770.3|14768.3|14768.3|14766.3|14770.3|14768.3|14768.1|14766.1|14
1644368810000|2022-02-09 01:06:50|14768.4|14766.4|14768.3|14766.3|14768.5|14766.5|14768.3|14766.3|7
1644368820000|2022-02-09 01:07:00|14767.5|14765.5|14767.4|14765.4|14768.3|14766.3|14767.3|14765.3|7
1644368830000|2022-02-09 01:07:10|14767.3|14765.3|14767.5|14765.5|14768|14766|14767.3|14765.3|6
1644368840000|2022-02-09 01:07:20|14767.4|14765.4|14767.3|14765.3|14767.4|14765.4|14767.3|14765.3|1
1644368850000|2022-02-09 01:07:30|14766.5|14764.5|14766.5|14764.5|14766.5|14764.5|14766.3|14764.3|14
1644368860000|2022-02-09 01:07:40|14766.3|14764.3|14768.3|14766.3|14768.3|14766.3|14766.3|14764.3|15
1644368870000|2022-02-09 01:07:50|14768.1|14766.1|14768|14766|14768.1|14766.1|14767.8|14765.8|5
1644368880000|2022-02-09 01:08:00|14767.9|14765.9|14768.1|14766.1|14769.1|14767.1|14767.9|14765.9|12
1644368890000|2022-02-09 01:08:10|14768.3|14766.3|14769|14767|14769|14767|14768.1|14766.1|3
1644368900000|2022-02-09 01:08:20|14768.9|14766.9|14768|14766|14768.9|14766.9|14768|14766|5
1644368910000|2022-02-09 01:08:30|14767.9|14765.9|14768.8|14766.8|14768.9|14766.9|14767.6|14765.6|4
1644368920000|2022-02-09 01:08:40|14768.6|14766.6|14768.4|14766.4|14768.6|14766.6|14768.1|14766.1|2
1644368930000|2022-02-09 01:08:50|14768.5|14766.5|14769.5|14767.5|14769.8|14767.8|14768.5|14766.5|11
1644368940000|2022-02-09 01:09:00|14769.4|14767.4|14771.3|14769.3|14772|14770|14769.3|14767.3|26
1644368950000|2022-02-09 01:09:10|14771.4|14769.4|14772|14770|14772.4|14770.4|14771.1|14769.1|4
1644368960000|2022-02-09 01:09:20|14772.1|14770.1|14772.8|14770.8|14774.4|14772.4|14772.1|14770.1|57
1644368970000|2022-02-09 01:09:30|14772.9|14770.9|14772.6|14770.6|14773|14771|14772|14770|13
1644368980000|2022-02-09 01:09:40|14772.8|14770.8|14771.9|14769.9|14772.8|14770.8|14771.9|14769.9|12
1644368990000|2022-02-09 01:09:50|14771.8|14769.8|14773.5|14771.5|14773.5|14771.5|14771.8|14769.8|20
1644369000000|2022-02-09 01:10:00|14773.4|14771.4|14774.3|14772.3|14775.1|14773.1|14773.4|14771.4|22
1644369010000|2022-02-09 01:10:10|14773.8|14771.8|14774.1|14772.1|14774.4|14772.4|14773.4|14771.4|10
1644369020000|2022-02-09 01:10:20|14774|14772|14775.3|14773.3|14775.8|14773.8|14773.5|14771.5|47
1644369030000|2022-02-09 01:10:30|14775.5|14773.5|14775.9|14773.9|14775.9|14773.9|14774.3|14772.3|24
1644369040000|2022-02-09 01:10:40|14775.8|14773.8|14775.5|14773.5|14777.6|14775.6|14775.5|14773.5|115
1644369050000|2022-02-09 01:10:50|14775.4|14773.4|14775.3|14773.3|14776.3|14774.3|14775|14773|50
1644369060000|2022-02-09 01:11:00|14775.4|14773.4|14775.8|14773.8|14776|14774|14775.3|14773.3|4
1644369070000|2022-02-09 01:11:10|14775.6|14773.6|14775.8|14773.8|14775.9|14773.9|14774.9|14772.9|8
1644369080000|2022-02-09 01:11:20|14775.6|14773.6|14775|14773|14775.6|14773.6|14774.9|14772.9|5
1644369090000|2022-02-09 01:11:30|14774.9|14772.9|14774.5|14772.5|14775|14773|14774.3|14772.3|5
1644369100000|2022-02-09 01:11:40|14774.4|14772.4|14776.3|14774.3|14776.4|14774.4|14774.3|14772.3|12
1644369110000|2022-02-09 01:11:50|14775.9|14773.9|14776.6|14774.6|14776.8|14774.8|14775.9|14773.9|6
1644369120000|2022-02-09 01:12:00|14776.5|14774.5|14776.3|14774.3|14777.1|14775.1|14776|14774|21
1644369130000|2022-02-09 01:12:10|14776.1|14774.1|14776.6|14774.6|14776.6|14774.6|14775.6|14773.6|2
1644369140000|2022-02-09 01:12:20|14776.4|14774.4|14776.5|14774.5|14776.8|14774.8|14776|14774|3
1644369150000|2022-02-09 01:12:30|14776.6|14774.6|14776.5|14774.5|14776.8|14774.8|14776.4|14774.4|1
1644369160000|2022-02-09 01:12:40|14776.8|14774.8|14777.3|14775.3|14777.9|14775.9|14776.8|14774.8|12
1644369170000|2022-02-09 01:12:50|14777.5|14775.5|14777|14775|14777.5|14775.5|14777|14775|5
1644369180000|2022-02-09 01:13:00|14777.4|14775.4|14778|14776|14778|14776|14777.3|14775.3|17
1644369190000|2022-02-09 01:13:10|14777.5|14775.5|14777.5|14775.5|14777.8|14775.8|14777.3|14775.3|18
1644369200000|2022-02-09 01:13:20|14777.3|14775.3|14777.5|14775.5|14777.5|14775.5|14777.3|14775.3|4
1644369210000|2022-02-09 01:13:30|14777.4|14775.4|14777.1|14775.1|14777.5|14775.5|14777.1|14775.1|14
1644369220000|2022-02-09 01:13:40|14777|14775|14775.5|14773.5|14777|14775|14774.9|14772.9|16
1644369230000|2022-02-09 01:13:50|14775.4|14773.4|14775.5|14773.5|14775.9|14773.9|14775.3|14773.3|12
1644369240000|2022-02-09 01:14:00|14775.3|14773.3|14775.3|14773.3|14775.5|14773.5|14775|14773|7
1644369250000|2022-02-09 01:14:10|14775.1|14773.1|14775.5|14773.5|14775.5|14773.5|14775.1|14773.1|0
1644369260000|2022-02-09 01:14:20|14775.8|14773.8|14775.6|14773.6|14776.1|14774.1|14775.6|14773.6|6
1644369270000|2022-02-09 01:14:30|14775.5|14773.5|14775.5|14773.5|14775.9|14773.9|14775.5|14773.5|10
1644369280000|2022-02-09 01:14:40|14775.6|14773.6|14775|14773|14775.8|14773.8|14774.6|14772.6|9
1644369290000|2022-02-09 01:14:50|14774.9|14772.9|14774.9|14772.9|14774.9|14772.9|14773.6|14771.6|20
1644369300000|2022-02-09 01:15:00|14774.8|14772.8|14776.1|14774.1|14778|14776|14773.9|14771.9|26
1644369310000|2022-02-09 01:15:10|14776|14774|14774.3|14772.3|14776|14774|14774.3|14772.3|7
1644369320000|2022-02-09 01:15:20|14774|14772|14774.8|14772.8|14774.8|14772.8|14773.8|14771.8|7
1644369330000|2022-02-09 01:15:30|14774.6|14772.6|14773.6|14771.6|14775|14773|14773.6|14771.6|11
1644369340000|2022-02-09 01:15:40|14773.8|14771.8|14774.4|14772.4|14774.8|14772.8|14773.8|14771.8|6
1644369350000|2022-02-09 01:15:50|14774.3|14772.3|14775.5|14773.5|14775.9|14773.9|14774.1|14772.1|28
1644369360000|2022-02-09 01:16:00|14775.6|14773.6|14775.4|14773.4|14775.8|14773.8|14774.9|14772.9|1
1644369370000|2022-02-09 01:16:10|14775.3|14773.3|14773.5|14771.5|14775.6|14773.6|14773.5|14771.5|6
1644369380000|2022-02-09 01:16:20|14773.6|14771.6|14773.6|14771.6|14773.9|14771.9|14772.1|14770.1|24
1644369390000|2022-02-09 01:16:30|14773.5|14771.5|14773.9|14771.9|14774.5|14772.5|14772.8|14770.8|2
1644369400000|2022-02-09 01:16:40|14773.8|14771.8|14772.8|14770.8|14773.9|14771.9|14772.6|14770.6|4
1644369410000|2022-02-09 01:16:50|14772.9|14770.9|14774.3|14772.3|14774.3|14772.3|14772.9|14770.9|10
1644369420000|2022-02-09 01:17:00|14774.1|14772.1|14773|14771|14774.9|14772.9|14773|14771|14
1644369430000|2022-02-09 01:17:10|14773.3|14771.3|14773.5|14771.5|14773.9|14771.9|14772.8|14770.8|14
1644369440000|2022-02-09 01:17:20|14773.4|14771.4|14773|14771|14773.6|14771.6|14773|14771|5
1644369450000|2022-02-09 01:17:30|14772.9|14770.9|14771.6|14769.6|14773|14771|14771.6|14769.6|18
1644369460000|2022-02-09 01:17:40|14771.4|14769.4|14770.4|14768.4|14771.4|14769.4|14769.9|14767.9|25
1644369470000|2022-02-09 01:17:50|14770.5|14768.5|14771.8|14769.8|14771.9|14769.9|14770.3|14768.3|10
1644369480000|2022-02-09 01:18:00|14771.6|14769.6|14771.8|14769.8|14772.5|14770.5|14771.5|14769.5|5
1644369490000|2022-02-09 01:18:10|14771.6|14769.6|14771.3|14769.3|14771.8|14769.8|14771.1|14769.1|3
1644369500000|2022-02-09 01:18:20|14770.9|14768.9|14770|14768|14771|14769|14768.8|14766.8|23
1644369510000|2022-02-09 01:18:30|14769.8|14767.8|14770.3|14768.3|14770.3|14768.3|14769.8|14767.8|6
1644369520000|2022-02-09 01:18:40|14770.1|14768.1|14769.6|14767.6|14770.1|14768.1|14769.6|14767.6|4
1644369530000|2022-02-09 01:18:50|14769.8|14767.8|14770.1|14768.1|14770.1|14768.1|14768.6|14766.6|13
1644369540000|2022-02-09 01:19:00|14770.5|14768.5|14769.9|14767.9|14770.8|14768.8|14769.3|14767.3|12
1644369550000|2022-02-09 01:19:10|14770|14768|14769.5|14767.5|14770.4|14768.4|14768.8|14766.8|6
1644369560000|2022-02-09 01:19:20|14769.4|14767.4|14768.4|14766.4|14769.4|14767.4|14768.1|14766.1|7
1644369570000|2022-02-09 01:19:30|14768.5|14766.5|14769.1|14767.1|14769.4|14767.4|14768.1|14766.1|5
1644369580000|2022-02-09 01:19:40|14769.3|14767.3|14769.3|14767.3|14769.4|14767.4|14768.5|14766.5|10
1644369590000|2022-02-09 01:19:50|14769.1|14767.1|14770|14768|14770.5|14768.5|14768.9|14766.9|8
1644369600000|2022-02-09 01:20:00|14769.9|14767.9|14769.9|14767.9|14770.3|14768.3|14769.6|14767.6|2
1644369610000|2022-02-09 01:20:10|14769.8|14767.8|14769.5|14767.5|14769.8|14767.8|14769.3|14767.3|4
1644369620000|2022-02-09 01:20:20|14769.4|14767.4|14767.8|14765.8|14769.4|14767.4|14767.6|14765.6|15
1644369630000|2022-02-09 01:20:30|14767.9|14765.9|14767.3|14765.3|14768.3|14766.3|14766.8|14764.8|9
1644369640000|2022-02-09 01:20:40|14767.6|14765.6|14767.5|14765.5|14767.8|14765.8|14767|14765|7
1644369650000|2022-02-09 01:20:50|14767.4|14765.4|14767.9|14765.9|14768.9|14766.9|14767.3|14765.3|4
1644369660000|2022-02-09 01:21:00|14768|14766|14767.9|14765.9|14768.1|14766.1|14767.6|14765.6|1
1644369670000|2022-02-09 01:21:10|14767.5|14765.5|14767.9|14765.9|14768.3|14766.3|14767.5|14765.5|4
1644369680000|2022-02-09 01:21:20|14767.5|14765.5|14769.5|14767.5|14769.9|14767.9|14767.5|14765.5|9
1644369690000|2022-02-09 01:21:30|14769.6|14767.6|14769.4|14767.4|14769.6|14767.6|14768.9|14766.9|3
1644369700000|2022-02-09 01:21:40|14769.5|14767.5|14769.8|14767.8|14769.9|14767.9|14769.4|14767.4|1
1644369710000|2022-02-09 01:21:50|14769.6|14767.6|14769.5|14767.5|14770|14768|14769.5|14767.5|1
1644369720000|2022-02-09 01:22:00|14769.6|14767.6|14768.8|14766.8|14769.6|14767.6|14768.6|14766.6|9
1644369730000|2022-02-09 01:22:10|14769|14767|14769|14767|14769.6|14767.6|14768.5|14766.5|7
1644369740000|2022-02-09 01:22:20|14768.9|14766.9|14768|14766|14769|14767|14768|14766|10
1644369750000|2022-02-09 01:22:30|14768.3|14766.3|14767.8|14765.8|14768.4|14766.4|14767.8|14765.8|7
1644369760000|2022-02-09 01:22:40|14767.6|14765.6|14768.1|14766.1|14768.5|14766.5|14767.6|14765.6|4
1644369770000|2022-02-09 01:22:50|14768.3|14766.3|14768.6|14766.6|14768.9|14766.9|14768|14766|1
1644369780000|2022-02-09 01:23:00|14768.5|14766.5|14768.6|14766.6|14768.9|14766.9|14768.3|14766.3|1
1644369790000|2022-02-09 01:23:10|14768.5|14766.5|14768.6|14766.6|14768.9|14766.9|14768.4|14766.4|3
1644369800000|2022-02-09 01:23:20|14768.9|14766.9|14768.9|14766.9|14769|14767|14768.5|14766.5|3
1644369810000|2022-02-09 01:23:30|14769|14767|14769|14767|14769.4|14767.4|14768.9|14766.9|0
1644369820000|2022-02-09 01:23:40|14768.9|14766.9|14768.6|14766.6|14768.9|14766.9|14768.3|14766.3|4
1644369830000|2022-02-09 01:23:50|14768.5|14766.5|14768.5|14766.5|14769.1|14767.1|14768.5|14766.5|2
1644369840000|2022-02-09 01:24:00|14768.6|14766.6|14769.1|14767.1|14769.3|14767.3|14768.4|14766.4|5
1644369850000|2022-02-09 01:24:10|14769|14767|14769.5|14767.5|14769.8|14767.8|14768.6|14766.6|13
1644369860000|2022-02-09 01:24:20|14769.4|14767.4|14769.5|14767.5|14769.8|14767.8|14769|14767|2
1644369870000|2022-02-09 01:24:30|14769.6|14767.6|14770.3|14768.3|14770.4|14768.4|14769.3|14767.3|14
1644369880000|2022-02-09 01:24:40|14771|14769|14770.4|14768.4|14771.1|14769.1|14770.1|14768.1|11
1644369890000|2022-02-09 01:24:50|14770.3|14768.3|14770|14768|14770.4|14768.4|14770|14768|8
1644369900000|2022-02-09 01:25:00|14770.1|14768.1|14770.3|14768.3|14770.3|14768.3|14769.9|14767.9|3
1644369910000|2022-02-09 01:25:10|14770.1|14768.1|14770.3|14768.3|14770.3|14768.3|14770|14768|6
1644369930000|2022-02-09 01:25:30|14770.1|14768.1|14771.6|14769.6|14771.6|14769.6|14770.1|14768.1|18
1644369940000|2022-02-09 01:25:40|14771.5|14769.5|14771.4|14769.4|14771.5|14769.5|14770.8|14768.8|2
1644369950000|2022-02-09 01:25:50|14771.5|14769.5|14773|14771|14773.4|14771.4|14771.4|14769.4|15
1644369960000|2022-02-09 01:26:00|14772.4|14770.4|14771.8|14769.8|14772.4|14770.4|14771.5|14769.5|16
1644369970000|2022-02-09 01:26:10|14772|14770|14772|14770|14772.1|14770.1|14771.8|14769.8|3
1644369980000|2022-02-09 01:26:20|14772.1|14770.1|14772.5|14770.5|14772.8|14770.8|14772.1|14770.1|7
1644369990000|2022-02-09 01:26:30|14772.4|14770.4|14772.5|14770.5|14773.5|14771.5|14772.1|14770.1|13
1644370000000|2022-02-09 01:26:40|14772.4|14770.4|14772.1|14770.1|14772.5|14770.5|14771.9|14769.9|1
1644370010000|2022-02-09 01:26:50|14772|14770|14772.1|14770.1|14772.4|14770.4|14771.9|14769.9|6
1644370020000|2022-02-09 01:27:00|14772|14770|14772.6|14770.6|14773|14771|14772|14770|4
1644370030000|2022-02-09 01:27:10|14772.8|14770.8|14774.3|14772.3|14774.3|14772.3|14772.5|14770.5|8
1644370040000|2022-02-09 01:27:20|14774.4|14772.4|14775|14773|14775.1|14773.1|14774.3|14772.3|10
1644370050000|2022-02-09 01:27:30|14774.8|14772.8|14774|14772|14774.8|14772.8|14774|14772|6
1644370060000|2022-02-09 01:27:40|14773.9|14771.9|14773.9|14771.9|14774.5|14772.5|14773.6|14771.6|12
1644370070000|2022-02-09 01:27:50|14774|14772|14775.1|14773.1|14775.1|14773.1|14773.9|14771.9|27
1644370080000|2022-02-09 01:28:00|14774.8|14772.8|14774.4|14772.4|14775|14773|14773.9|14771.9|20
1644370090000|2022-02-09 01:28:10|14774.5|14772.5|14775|14773|14775.5|14773.5|14774.5|14772.5|16
1644370100000|2022-02-09 01:28:20|14774.9|14772.9|14774.6|14772.6|14775.1|14773.1|14773.9|14771.9|16
1644370110000|2022-02-09 01:28:30|14774.8|14772.8|14773.3|14771.3|14775|14773|14772.8|14770.8|20
1644370120000|2022-02-09 01:28:40|14773.4|14771.4|14773|14771|14773.6|14771.6|14773|14771|8
1644370130000|2022-02-09 01:28:50|14773.1|14771.1|14773|14771|14774|14772|14773|14771|8
1644370140000|2022-02-09 01:29:00|14772.9|14770.9|14772.6|14770.6|14773.3|14771.3|14772.6|14770.6|9
1644370150000|2022-02-09 01:29:10|14772.8|14770.8|14773.1|14771.1|14773.1|14771.1|14772.8|14770.8|2
1644370160000|2022-02-09 01:29:20|14773.5|14771.5|14773|14771|14773.8|14771.8|14773|14771|4
1644370170000|2022-02-09 01:29:30|14773.1|14771.1|14773.8|14771.8|14773.9|14771.9|14773.1|14771.1|1
1644370180000|2022-02-09 01:29:40|14773.9|14771.9|14773.9|14771.9|14774.4|14772.4|14773.8|14771.8|1
1644370190000|2022-02-09 01:29:50|14774|14772|14774.8|14772.8|14774.8|14772.8|14774|14772|4
1644370200000|2022-02-09 01:30:00|14774.6|14772.6|14774.8|14772.8|14776.9|14774.9|14774.4|14772.4|38
1644370210000|2022-02-09 01:30:10|14774.9|14772.9|14778.9|14776.9|14780|14778|14774.9|14772.9|55
1644370220000|2022-02-09 01:30:20|14778.8|14776.8|14778.6|14776.6|14780.3|14778.3|14777.9|14775.9|59
1644370230000|2022-02-09 01:30:30|14779|14777|14777.6|14775.6|14779.6|14777.6|14777.5|14775.5|19
1644370240000|2022-02-09 01:30:40|14777.8|14775.8|14777.3|14775.3|14778.3|14776.3|14777.3|14775.3|25
1644370250000|2022-02-09 01:30:50|14777.1|14775.1|14777.3|14775.3|14777.5|14775.5|14775.9|14773.9|16
1644370260000|2022-02-09 01:31:00|14776.8|14774.8|14777.3|14775.3|14779.6|14777.6|14776.8|14774.8|24
1644370270000|2022-02-09 01:31:10|14776.4|14774.4|14777.3|14775.3|14777.8|14775.8|14776.4|14774.4|14
1644370280000|2022-02-09 01:31:20|14777.4|14775.4|14776.8|14774.8|14778.4|14776.4|14776.6|14774.6|9
1644370290000|2022-02-09 01:31:30|14776.9|14774.9|14777.5|14775.5|14777.5|14775.5|14775.6|14773.6|20
1644370300000|2022-02-09 01:31:40|14777.1|14775.1|14779.4|14777.4|14779.5|14777.5|14777.1|14775.1|30
1644370310000|2022-02-09 01:31:50|14779.3|14777.3|14778|14776|14780.1|14778.1|14778|14776|35
1644370320000|2022-02-09 01:32:00|14777.9|14775.9|14778.9|14776.9|14778.9|14776.9|14777|14775|13
1644370330000|2022-02-09 01:32:10|14778.5|14776.5|14778.5|14776.5|14779.5|14777.5|14778.5|14776.5|7
1644370340000|2022-02-09 01:32:20|14778.4|14776.4|14779.8|14777.8|14779.8|14777.8|14778.4|14776.4|22
1644370350000|2022-02-09 01:32:30|14779.4|14777.4|14781.5|14779.5|14781.9|14779.9|14779.4|14777.4|39
1644370360000|2022-02-09 01:32:40|14781.6|14779.6|14778.8|14776.8|14781.8|14779.8|14778.3|14776.3|27
1644370370000|2022-02-09 01:32:50|14779.1|14777.1|14779|14777|14779.8|14777.8|14778.4|14776.4|16
1644370380000|2022-02-09 01:33:00|14779.1|14777.1|14777|14775|14779.6|14777.6|14776.8|14774.8|7
1644370390000|2022-02-09 01:33:10|14776.9|14774.9|14776.5|14774.5|14777.3|14775.3|14776|14774|11
1644370400000|2022-02-09 01:33:20|14776.4|14774.4|14776|14774|14777.4|14775.4|14775.4|14773.4|10
1644370410000|2022-02-09 01:33:30|14775.9|14773.9|14775.5|14773.5|14776|14774|14774.5|14772.5|17
1644370420000|2022-02-09 01:33:40|14775.6|14773.6|14775.1|14773.1|14776|14774|14775|14773|9
1644370430000|2022-02-09 01:33:50|14775.3|14773.3|14774.9|14772.9|14776.5|14774.5|14774.8|14772.8|7
1644370440000|2022-02-09 01:34:00|14775.1|14773.1|14774.4|14772.4|14775.3|14773.3|14773.6|14771.6|12
1644370450000|2022-02-09 01:34:10|14774.3|14772.3|14774.4|14772.4|14774.4|14772.4|14773.5|14771.5|5
1644370460000|2022-02-09 01:34:20|14774.5|14772.5|14775.9|14773.9|14776|14774|14774.1|14772.1|5
1644370470000|2022-02-09 01:34:30|14776|14774|14776|14774|14777.4|14775.4|14775.8|14773.8|10
1644370480000|2022-02-09 01:34:40|14776.3|14774.3|14776.1|14774.1|14776.5|14774.5|14775.9|14773.9|3
1644370490000|2022-02-09 01:34:50|14776.3|14774.3|14775.5|14773.5|14776.4|14774.4|14775.3|14773.3|5
1644370500000|2022-02-09 01:35:00|14775.4|14773.4|14776.1|14774.1|14776.4|14774.4|14775.4|14773.4|4
1644370510000|2022-02-09 01:35:10|14776.3|14774.3|14776.6|14774.6|14777.5|14775.5|14776.1|14774.1|9
1644370520000|2022-02-09 01:35:20|14776.8|14774.8|14777.8|14775.8|14777.8|14775.8|14776.6|14774.6|20
1644370530000|2022-02-09 01:35:30|14777.6|14775.6|14777.9|14775.9|14778.6|14776.6|14777.5|14775.5|7
1644370540000|2022-02-09 01:35:40|14778|14776|14776.8|14774.8|14778.3|14776.3|14776.8|14774.8|1
1644370550000|2022-02-09 01:35:50|14777|14775|14775.9|14773.9|14777|14775|14775.1|14773.1|10
1644370560000|2022-02-09 01:36:00|14776|14774|14775|14773|14776.9|14774.9|14774.8|14772.8|13
1644370570000|2022-02-09 01:36:10|14775.1|14773.1|14774.3|14772.3|14775.1|14773.1|14774.3|14772.3|2
1644370580000|2022-02-09 01:36:20|14774.4|14772.4|14774.3|14772.3|14775|14773|14773.4|14771.4|8
1644370590000|2022-02-09 01:36:30|14773.8|14771.8|14772.5|14770.5|14774.4|14772.4|14772.4|14770.4|17
1644370600000|2022-02-09 01:36:40|14772.1|14770.1|14773.8|14771.8|14773.8|14771.8|14771.1|14769.1|15
1644370610000|2022-02-09 01:36:50|14773.6|14771.6|14771.9|14769.9|14773.9|14771.9|14771.8|14769.8|10
1644370620000|2022-02-09 01:37:00|14771.8|14769.8|14771.3|14769.3|14772.3|14770.3|14770.9|14768.9|15
1644370630000|2022-02-09 01:37:10|14771.1|14769.1|14771.4|14769.4|14771.5|14769.5|14770.8|14768.8|3
1644370640000|2022-02-09 01:37:20|14771.3|14769.3|14771.9|14769.9|14772.1|14770.1|14771.1|14769.1|12
1644370650000|2022-02-09 01:37:30|14772|14770|14772.8|14770.8|14773.5|14771.5|14772|14770|17
1644370660000|2022-02-09 01:37:40|14772.9|14770.9|14774|14772|14774.3|14772.3|14772.9|14770.9|5
1644370670000|2022-02-09 01:37:50|14773.9|14771.9|14773.3|14771.3|14773.9|14771.9|14773.1|14771.1|0
1644370680000|2022-02-09 01:38:00|14773.6|14771.6|14775|14773|14775|14773|14773.5|14771.5|10
1644370690000|2022-02-09 01:38:10|14774.9|14772.9|14777.1|14775.1|14777.1|14775.1|14774.4|14772.4|16
1644370700000|2022-02-09 01:38:20|14776.9|14774.9|14776.9|14774.9|14777.5|14775.5|14776.3|14774.3|17
1644370710000|2022-02-09 01:38:30|14777.1|14775.1|14776.3|14774.3|14778.1|14776.1|14776.1|14774.1|34
1644370720000|2022-02-09 01:38:40|14776.1|14774.1|14777.3|14775.3|14778.5|14776.5|14776.1|14774.1|11
1644370730000|2022-02-09 01:38:50|14777.1|14775.1|14775.9|14773.9|14778|14776|14775.9|14773.9|2
1644370740000|2022-02-09 01:39:00|14775.8|14773.8|14778|14776|14778|14776|14775.8|14773.8|5
1644370750000|2022-02-09 01:39:10|14777.8|14775.8|14777.5|14775.5|14778.9|14776.9|14777.3|14775.3|32
1644370760000|2022-02-09 01:39:20|14777.4|14775.4|14779.3|14777.3|14779.8|14777.8|14777|14775|8
1644370770000|2022-02-09 01:39:30|14779.4|14777.4|14779.8|14777.8|14779.9|14777.9|14778.8|14776.8|11
1644370780000|2022-02-09 01:39:40|14779.9|14777.9|14779.9|14777.9|14780.3|14778.3|14779.5|14777.5|16
1644370790000|2022-02-09 01:39:50|14779.8|14777.8|14779.6|14777.6|14780.3|14778.3|14779.5|14777.5|7
1644370800000|2022-02-09 01:40:00|14780.1|14778.1|14778.4|14776.4|14780.4|14778.4|14778.4|14776.4|11
1644370810000|2022-02-09 01:40:10|14778.3|14776.3|14778.6|14776.6|14778.8|14776.8|14777.9|14775.9|4
1644370820000|2022-02-09 01:40:20|14778.5|14776.5|14780|14778|14780.3|14778.3|14778.1|14776.1|39
1644370830000|2022-02-09 01:40:30|14779.8|14777.8|14779.9|14777.9|14780.3|14778.3|14779.3|14777.3|7
1644370840000|2022-02-09 01:40:40|14779.8|14777.8|14779.4|14777.4|14779.9|14777.9|14778.3|14776.3|10
1644370850000|2022-02-09 01:40:50|14779.1|14777.1|14779.4|14777.4|14779.4|14777.4|14778.6|14776.6|2
1644370860000|2022-02-09 01:41:00|14779.3|14777.3|14778.9|14776.9|14779.8|14777.8|14778.8|14776.8|8
1644370870000|2022-02-09 01:41:10|14779|14777|14779.9|14777.9|14780|14778|14779|14777|10
1644370880000|2022-02-09 01:41:20|14779.6|14777.6|14779.9|14777.9|14780.1|14778.1|14779.5|14777.5|4
1644370890000|2022-02-09 01:41:30|14779.8|14777.8|14779.6|14777.6|14779.9|14777.9|14779.4|14777.4|2
1644370900000|2022-02-09 01:41:40|14779.8|14777.8|14779.3|14777.3|14779.9|14777.9|14779.1|14777.1|7
1644370910000|2022-02-09 01:41:50|14779.1|14777.1|14778.5|14776.5|14779.3|14777.3|14778|14776|7
1644370920000|2022-02-09 01:42:00|14778.3|14776.3|14779.9|14777.9|14780.3|14778.3|14778.3|14776.3|17
1644370930000|2022-02-09 01:42:10|14780|14778|14779.9|14777.9|14780.5|14778.5|14779.6|14777.6|11
1644370940000|2022-02-09 01:42:20|14779.8|14777.8|14781.5|14779.5|14782.9|14780.9|14779.3|14777.3|22
1644370950000|2022-02-09 01:42:30|14782|14780|14781.9|14779.9|14782.3|14780.3|14780.5|14778.5|16
1644370960000|2022-02-09 01:42:40|14782|14780|14783.5|14781.5|14784|14782|14781.9|14779.9|49
1644370970000|2022-02-09 01:42:50|14783.6|14781.6|14785.4|14783.4|14785.6|14783.6|14783.4|14781.4|39
1644370980000|2022-02-09 01:43:00|14785.5|14783.5|14785.1|14783.1|14786|14784|14784.8|14782.8|22
1644370990000|2022-02-09 01:43:10|14785.3|14783.3|14784.8|14782.8|14785.3|14783.3|14782.6|14780.6|35
1644371000000|2022-02-09 01:43:20|14784.9|14782.9|14784.3|14782.3|14784.9|14782.9|14783.5|14781.5|22
1644371010000|2022-02-09 01:43:30|14783.9|14781.9|14783.9|14781.9|14783.9|14781.9|14782.6|14780.6|13
1644371020000|2022-02-09 01:43:40|14783.8|14781.8|14783.5|14781.5|14784.1|14782.1|14783.5|14781.5|8
1644371030000|2022-02-09 01:43:50|14783.4|14781.4|14783|14781|14783.4|14781.4|14782.5|14780.5|14
1644371040000|2022-02-09 01:44:00|14782.9|14780.9|14783.6|14781.6|14783.9|14781.9|14782.8|14780.8|10
1644371050000|2022-02-09 01:44:10|14783.4|14781.4|14782.5|14780.5|14783.8|14781.8|14782.5|14780.5|5
1644371060000|2022-02-09 01:44:20|14782.6|14780.6|14783|14781|14783.4|14781.4|14782.6|14780.6|3
1644371070000|2022-02-09 01:44:30|14782.8|14780.8|14783|14781|14783.3|14781.3|14782.8|14780.8|7
1644371080000|2022-02-09 01:44:40|14782.6|14780.6|14782.1|14780.1|14782.6|14780.6|14781.9|14779.9|10
1644371090000|2022-02-09 01:44:50|14782|14780|14783.8|14781.8|14783.9|14781.9|14782|14780|6
1644371100000|2022-02-09 01:45:00|14783.9|14781.9|14784.1|14782.1|14787.6|14785.6|14783.8|14781.8|103
1644371110000|2022-02-09 01:45:10|14784.3|14782.3|14784|14782|14784.4|14782.4|14782.9|14780.9|26
1644371120000|2022-02-09 01:45:20|14784.1|14782.1|14785.6|14783.6|14786|14784|14784|14782|21
1644371130000|2022-02-09 01:45:30|14786.4|14784.4|14786.9|14784.9|14787|14785|14784.9|14782.9|80
1644371140000|2022-02-09 01:45:40|14787.1|14785.1|14784.5|14782.5|14787.1|14785.1|14784.5|14782.5|8
1644371150000|2022-02-09 01:45:50|14784.9|14782.9|14784.5|14782.5|14784.9|14782.9|14784.1|14782.1|10
1644371160000|2022-02-09 01:46:00|14785|14783|14784.4|14782.4|14785.5|14783.5|14783.9|14781.9|30
1644371170000|2022-02-09 01:46:10|14784.6|14782.6|14783.4|14781.4|14784.6|14782.6|14783.1|14781.1|7
1644371180000|2022-02-09 01:46:20|14783.1|14781.1|14783.4|14781.4|14783.9|14781.9|14782.8|14780.8|4
1644371190000|2022-02-09 01:46:30|14783.1|14781.1|14783.1|14781.1|14784|14782|14783.1|14781.1|10
1644371200000|2022-02-09 01:46:40|14783.3|14781.3|14785.1|14783.1|14785.1|14783.1|14783.3|14781.3|16
1644371210000|2022-02-09 01:46:50|14785.3|14783.3|14784.6|14782.6|14785.3|14783.3|14784.6|14782.6|7
1644371220000|2022-02-09 01:47:00|14783.9|14781.9|14784.6|14782.6|14785.1|14783.1|14783.6|14781.6|8
1644371230000|2022-02-09 01:47:10|14784.4|14782.4|14784.5|14782.5|14784.6|14782.6|14783.8|14781.8|5
1644371240000|2022-02-09 01:47:20|14784.6|14782.6|14785.9|14783.9|14786|14784|14784.6|14782.6|15
1644371250000|2022-02-09 01:47:30|14786.1|14784.1|14785.5|14783.5|14786.1|14784.1|14785.4|14783.4|6
1644371260000|2022-02-09 01:47:40|14785.4|14783.4|14784.5|14782.5|14785.4|14783.4|14784.5|14782.5|7
1644371270000|2022-02-09 01:47:50|14784.4|14782.4|14783.4|14781.4|14784.8|14782.8|14783|14781|11
1644371280000|2022-02-09 01:48:00|14783.3|14781.3|14783.3|14781.3|14783.8|14781.8|14783.1|14781.1|1
1644371290000|2022-02-09 01:48:10|14783.9|14781.9|14782.6|14780.6|14784|14782|14782.6|14780.6|8
1644371300000|2022-02-09 01:48:20|14782.5|14780.5|14784|14782|14784.3|14782.3|14782.3|14780.3|13
1644371310000|2022-02-09 01:48:30|14784.1|14782.1|14784.9|14782.9|14785|14783|14783.9|14781.9|5
1644371320000|2022-02-09 01:48:40|14784.8|14782.8|14784.5|14782.5|14784.8|14782.8|14784.4|14782.4|3
1644371330000|2022-02-09 01:48:50|14784.4|14782.4|14784.6|14782.6|14784.8|14782.8|14783.6|14781.6|3
1644371340000|2022-02-09 01:49:00|14784.8|14782.8|14784|14782|14784.9|14782.9|14784|14782|2
1644371350000|2022-02-09 01:49:10|14783.9|14781.9|14784.1|14782.1|14784.5|14782.5|14783.6|14781.6|0
1644371360000|2022-02-09 01:49:20|14784|14782|14783.9|14781.9|14784.9|14782.9|14783.9|14781.9|2
1644371370000|2022-02-09 01:49:30|14784|14782|14784.1|14782.1|14784.1|14782.1|14783.6|14781.6|0
1644371380000|2022-02-09 01:49:40|14784.3|14782.3|14783.9|14781.9|14784.3|14782.3|14783.6|14781.6|0
1644371390000|2022-02-09 01:49:50|14783.8|14781.8|14784.4|14782.4|14784.4|14782.4|14783.6|14781.6|4
1644371400000|2022-02-09 01:50:00|14784.3|14782.3|14784|14782|14784.8|14782.8|14783.8|14781.8|25
1644371410000|2022-02-09 01:50:10|14784.1|14782.1|14784.9|14782.9|14784.9|14782.9|14783.4|14781.4|13
1644371420000|2022-02-09 01:50:20|14784.8|14782.8|14784.6|14782.6|14784.9|14782.9|14784.3|14782.3|8
1644371430000|2022-02-09 01:50:30|14784.5|14782.5|14784|14782|14784.5|14782.5|14784|14782|0
1644371440000|2022-02-09 01:50:40|14784.1|14782.1|14784.8|14782.8|14784.8|14782.8|14783.9|14781.9|2
1644371450000|2022-02-09 01:50:50|14784.6|14782.6|14783.3|14781.3|14784.6|14782.6|14783|14781|7
1644371460000|2022-02-09 01:51:00|14783.1|14781.1|14783.6|14781.6|14784.9|14782.9|14783.1|14781.1|7
1644371470000|2022-02-09 01:51:10|14783.5|14781.5|14783|14781|14783.6|14781.6|14783|14781|7
1644371480000|2022-02-09 01:51:20|14783.1|14781.1|14782.4|14780.4|14783.5|14781.5|14782.4|14780.4|11
1644371490000|2022-02-09 01:51:30|14782.5|14780.5|14781.4|14779.4|14782.8|14780.8|14780.8|14778.8|25
1644371500000|2022-02-09 01:51:40|14781.6|14779.6|14780.5|14778.5|14781.9|14779.9|14779.9|14777.9|43
1644371510000|2022-02-09 01:51:50|14780.3|14778.3|14780.8|14778.8|14781.3|14779.3|14780.1|14778.1|30
1644371520000|2022-02-09 01:52:00|14780.6|14778.6|14780|14778|14780.8|14778.8|14779.4|14777.4|36
1644371530000|2022-02-09 01:52:10|14779.9|14777.9|14779.5|14777.5|14780.8|14778.8|14779.5|14777.5|14
1644371540000|2022-02-09 01:52:20|14779.6|14777.6|14779.1|14777.1|14780|14778|14778.9|14776.9|12
1644371550000|2022-02-09 01:52:30|14779.3|14777.3|14776.9|14774.9|14779.5|14777.5|14776.9|14774.9|43
1644371560000|2022-02-09 01:52:40|14777|14775|14777.8|14775.8|14778.1|14776.1|14777|14775|23
1644371570000|2022-02-09 01:52:50|14777.9|14775.9|14777.3|14775.3|14778.3|14776.3|14776.9|14774.9|17
1644371580000|2022-02-09 01:53:00|14777.1|14775.1|14777.9|14775.9|14777.9|14775.9|14777|14775|15
1644371590000|2022-02-09 01:53:10|14777.5|14775.5|14777.5|14775.5|14778|14776|14777.3|14775.3|10
1644371600000|2022-02-09 01:53:20|14777.4|14775.4|14777.8|14775.8|14777.8|14775.8|14777.3|14775.3|9
1644371610000|2022-02-09 01:53:30|14777.9|14775.9|14778|14776|14778|14776|14777.8|14775.8|1
1644371620000|2022-02-09 01:53:40|14777.9|14775.9|14777.6|14775.6|14777.9|14775.9|14777.4|14775.4|4
1644371630000|2022-02-09 01:53:50|14777.8|14775.8|14778|14776|14778|14776|14777.8|14775.8|1
1644371640000|2022-02-09 01:54:00|14777.8|14775.8|14777.1|14775.1|14777.8|14775.8|14776.6|14774.6|29
1644371650000|2022-02-09 01:54:10|14777.4|14775.4|14777|14775|14777.4|14775.4|14776.8|14774.8|18
1644371660000|2022-02-09 01:54:20|14777.1|14775.1|14777|14775|14777.4|14775.4|14776.9|14774.9|4
1644371670000|2022-02-09 01:54:30|14777.1|14775.1|14777.1|14775.1|14777.5|14775.5|14777|14775|2
1644371680000|2022-02-09 01:54:40|14777.3|14775.3|14777.6|14775.6|14777.6|14775.6|14777|14775|9
1644371690000|2022-02-09 01:54:50|14777|14775|14776.5|14774.5|14777.1|14775.1|14776.1|14774.1|28
1644371700000|2022-02-09 01:55:00|14776.6|14774.6|14777.3|14775.3|14777.4|14775.4|14776.4|14774.4|14
1644371710000|2022-02-09 01:55:10|14777.5|14775.5|14777.3|14775.3|14777.6|14775.6|14776.9|14774.9|9
1644371720000|2022-02-09 01:55:20|14777|14775|14777.6|14775.6|14778|14776|14776.9|14774.9|7
1644371730000|2022-02-09 01:55:30|14777.5|14775.5|14778|14776|14778.4|14776.4|14777|14775|29
1644371740000|2022-02-09 01:55:40|14778.1|14776.1|14778.4|14776.4|14778.4|14776.4|14778.1|14776.1|1
1644371750000|2022-02-09 01:55:50|14778.5|14776.5|14778|14776|14779.1|14777.1|14777.5|14775.5|11
1644371760000|2022-02-09 01:56:00|14778.1|14776.1|14778|14776|14778.4|14776.4|14777.8|14775.8|2
1644371770000|2022-02-09 01:56:10|14778.5|14776.5|14778.5|14776.5|14778.5|14776.5|14778.3|14776.3|3
1644371780000|2022-02-09 01:56:20|14778.4|14776.4|14777.3|14775.3|14778.4|14776.4|14776.8|14774.8|16
1644371790000|2022-02-09 01:56:30|14777.4|14775.4|14778.1|14776.1|14778.1|14776.1|14777.3|14775.3|7
1644371800000|2022-02-09 01:56:40|14778.3|14776.3|14778|14776|14778.5|14776.5|14778|14776|2
1644371810000|2022-02-09 01:56:50|14777.9|14775.9|14778.5|14776.5|14778.5|14776.5|14777.6|14775.6|1
1644371820000|2022-02-09 01:57:00|14779|14777|14779.1|14777.1|14780.4|14778.4|14778.6|14776.6|24
1644371830000|2022-02-09 01:57:10|14779.3|14777.3|14779.6|14777.6|14779.9|14777.9|14779.1|14777.1|4
1644371840000|2022-02-09 01:57:20|14779.5|14777.5|14778.6|14776.6|14779.6|14777.6|14778.6|14776.6|6
1644371850000|2022-02-09 01:57:30|14778.5|14776.5|14778.3|14776.3|14778.5|14776.5|14777.8|14775.8|9
1644371860000|2022-02-09 01:57:40|14778.1|14776.1|14778.4|14776.4|14778.6|14776.6|14778|14776|4
1644371870000|2022-02-09 01:57:50|14778.3|14776.3|14777.8|14775.8|14778.3|14776.3|14777.6|14775.6|1
1644371880000|2022-02-09 01:58:00|14777.3|14775.3|14777.1|14775.1|14777.5|14775.5|14776.6|14774.6|9
1644371890000|2022-02-09 01:58:10|14777|14775|14776.9|14774.9|14777.3|14775.3|14776.8|14774.8|8
1644371900000|2022-02-09 01:58:20|14776.8|14774.8|14775.9|14773.9|14776.9|14774.9|14775.9|14773.9|3
1644371910000|2022-02-09 01:58:30|14775.5|14773.5|14776.8|14774.8|14777.3|14775.3|14775.5|14773.5|16
1644371920000|2022-02-09 01:58:40|14778.3|14776.3|14777.9|14775.9|14778.3|14776.3|14777.9|14775.9|26
1644371930000|2022-02-09 01:58:50|14777.8|14775.8|14778.4|14776.4|14778.5|14776.5|14777.6|14775.6|2
1644371940000|2022-02-09 01:59:00|14778.6|14776.6|14779|14777|14779|14777|14778.5|14776.5|3
1644371950000|2022-02-09 01:59:10|14779.1|14777.1|14778.8|14776.8|14779.1|14777.1|14778.6|14776.6|3
1644371960000|2022-02-09 01:59:20|14778.6|14776.6|14776.9|14774.9|14778.6|14776.6|14776.9|14774.9|64
1644371970000|2022-02-09 01:59:30|14776.8|14774.8|14776.9|14774.9|14777|14775|14776.6|14774.6|0
1644371980000|2022-02-09 01:59:40|14777|14775|14777.9|14775.9|14778.1|14776.1|14776.8|14774.8|9
1644371990000|2022-02-09 01:59:50|14778|14776|14777.1|14775.1|14778|14776|14777|14775|3
1644372000000|2022-02-09 02:00:00|14777.3|14775.3|14777.9|14775.9|14778|14776|14777.3|14775.3|22
1644372010000|2022-02-09 02:00:10|14778|14776|14777.4|14775.4|14778.8|14776.8|14777.4|14775.4|23
1644372020000|2022-02-09 02:00:20|14777.5|14775.5|14776.5|14774.5|14777.5|14775.5|14776.1|14774.1|6
1644372030000|2022-02-09 02:00:30|14777.5|14775.5|14776.6|14774.6|14777.5|14775.5|14776.6|14774.6|20
1644372040000|2022-02-09 02:00:40|14776.4|14774.4|14777.1|14775.1|14777.1|14775.1|14776.3|14774.3|3
1644372050000|2022-02-09 02:00:50|14777.4|14775.4|14777.8|14775.8|14778.1|14776.1|14777.4|14775.4|6
1644372060000|2022-02-09 02:01:00|14776.8|14774.8|14777.6|14775.6|14778.6|14776.6|14776.8|14774.8|12
1644372070000|2022-02-09 02:01:10|14777.4|14775.4|14778.3|14776.3|14778.3|14776.3|14777|14775|5
1644372080000|2022-02-09 02:01:20|14778.4|14776.4|14778.5|14776.5|14778.9|14776.9|14777.8|14775.8|5
1644372090000|2022-02-09 02:01:30|14778.4|14776.4|14777.6|14775.6|14778.4|14776.4|14777.4|14775.4|3
1644372100000|2022-02-09 02:01:40|14777.5|14775.5|14777|14775|14777.6|14775.6|14777|14775|4
1644372110000|2022-02-09 02:01:50|14777.1|14775.1|14778.3|14776.3|14778.3|14776.3|14777|14775|3
1644372120000|2022-02-09 02:02:00|14778.4|14776.4|14779|14777|14779.3|14777.3|14778.3|14776.3|10
1644372130000|2022-02-09 02:02:10|14779.1|14777.1|14779.4|14777.4|14779.8|14777.8|14779.1|14777.1|12
1644372140000|2022-02-09 02:02:20|14779.3|14777.3|14779.8|14777.8|14779.8|14777.8|14778.6|14776.6|15
1644372150000|2022-02-09 02:02:30|14779.9|14777.9|14780.8|14778.8|14780.9|14778.9|14779.9|14777.9|8
1644372160000|2022-02-09 02:02:40|14780.9|14778.9|14780.8|14778.8|14781|14779|14780.5|14778.5|12
1644372170000|2022-02-09 02:02:50|14780.9|14778.9|14781.1|14779.1|14781.1|14779.1|14780.5|14778.5|3
1644372180000|2022-02-09 02:03:00|14780.8|14778.8|14781.6|14779.6|14781.9|14779.9|14780.8|14778.8|21
1644372190000|2022-02-09 02:03:10|14781.4|14779.4|14781.5|14779.5|14781.8|14779.8|14781.3|14779.3|5
1644372200000|2022-02-09 02:03:20|14781.6|14779.6|14782|14780|14782|14780|14781.1|14779.1|19
1644372210000|2022-02-09 02:03:30|14782.1|14780.1|14782.4|14780.4|14782.4|14780.4|14782.1|14780.1|1
1644372220000|2022-02-09 02:03:40|14782.3|14780.3|14782|14780|14782.3|14780.3|14781.9|14779.9|6
1644372230000|2022-02-09 02:03:50|14781.3|14779.3|14782.1|14780.1|14782.3|14780.3|14781.3|14779.3|7
1644372240000|2022-02-09 02:04:00|14782.3|14780.3|14785|14783|14785.8|14783.8|14782.3|14780.3|110
1644372250000|2022-02-09 02:04:10|14785.1|14783.1|14785.9|14783.9|14786.1|14784.1|14784.9|14782.9|12
1644372260000|2022-02-09 02:04:20|14786|14784|14785|14783|14786.5|14784.5|14785|14783|32
1644372270000|2022-02-09 02:04:30|14785.1|14783.1|14785.1|14783.1|14785.5|14783.5|14785|14783|1
1644372280000|2022-02-09 02:04:40|14785|14783|14784|14782|14786.1|14784.1|14784|14782|10
1644372290000|2022-02-09 02:04:50|14783.8|14781.8|14783.6|14781.6|14784.8|14782.8|14783.5|14781.5|4
1644372300000|2022-02-09 02:05:00|14783.4|14781.4|14783.6|14781.6|14784.6|14782.6|14783|14781|15
1644372310000|2022-02-09 02:05:10|14783.5|14781.5|14781.8|14779.8|14783.5|14781.5|14781.1|14779.1|6
1644372320000|2022-02-09 02:05:20|14781.4|14779.4|14781.5|14779.5|14781.8|14779.8|14781|14779|5
1644372330000|2022-02-09 02:05:30|14781.8|14779.8|14779.8|14777.8|14781.8|14779.8|14779.8|14777.8|8
1644372340000|2022-02-09 02:05:40|14779.6|14777.6|14779.4|14777.4|14779.8|14777.8|14779.3|14777.3|12
1644372350000|2022-02-09 02:05:50|14778.9|14776.9|14778.1|14776.1|14779.4|14777.4|14778|14776|9
1644372360000|2022-02-09 02:06:00|14778|14776|14777|14775|14778.1|14776.1|14777|14775|16
1644372370000|2022-02-09 02:06:10|14776.9|14774.9|14777.1|14775.1|14777.3|14775.3|14776.3|14774.3|29
1644372380000|2022-02-09 02:06:20|14777.3|14775.3|14777.5|14775.5|14777.5|14775.5|14776.8|14774.8|3
1644372390000|2022-02-09 02:06:30|14777.6|14775.6|14777.3|14775.3|14777.8|14775.8|14777.3|14775.3|4
1644372400000|2022-02-09 02:06:40|14777|14775|14776|14774|14777.3|14775.3|14775.5|14773.5|16
1644372410000|2022-02-09 02:06:50|14775.9|14773.9|14776.3|14774.3|14776.6|14774.6|14775.8|14773.8|12
1644372420000|2022-02-09 02:07:00|14776.1|14774.1|14779.9|14777.9|14780.5|14778.5|14776.1|14774.1|91
1644372430000|2022-02-09 02:07:10|14780.1|14778.1|14779.9|14777.9|14780.6|14778.6|14779.5|14777.5|3
1644372440000|2022-02-09 02:07:20|14779.6|14777.6|14779.6|14777.6|14779.6|14777.6|14779.3|14777.3|4
1644372450000|2022-02-09 02:07:30|14779.5|14777.5|14779.4|14777.4|14779.8|14777.8|14778.9|14776.9|15
1644372460000|2022-02-09 02:07:40|14779.5|14777.5|14779.8|14777.8|14779.8|14777.8|14779|14777|3
1644372470000|2022-02-09 02:07:50|14779.6|14777.6|14778.8|14776.8|14779.9|14777.9|14778.6|14776.6|5
1644372480000|2022-02-09 02:08:00|14778.4|14776.4|14778.5|14776.5|14778.8|14776.8|14778.3|14776.3|2
1644372490000|2022-02-09 02:08:10|14778.6|14776.6|14779.4|14777.4|14779.5|14777.5|14778.6|14776.6|9
1644372500000|2022-02-09 02:08:20|14779.3|14777.3|14779|14777|14779.6|14777.6|14778.9|14776.9|4
1644372510000|2022-02-09 02:08:30|14778.4|14776.4|14778|14776|14778.6|14776.6|14777.9|14775.9|4
1644372520000|2022-02-09 02:08:40|14778.1|14776.1|14779|14777|14779.5|14777.5|14778.1|14776.1|3
1644372530000|2022-02-09 02:08:50|14779.1|14777.1|14779.1|14777.1|14779.1|14777.1|14778.9|14776.9|0
1644372540000|2022-02-09 02:09:00|14779.3|14777.3|14779.5|14777.5|14779.6|14777.6|14779.1|14777.1|9
1644372550000|2022-02-09 02:09:10|14779.6|14777.6|14779.6|14777.6|14779.9|14777.9|14779.4|14777.4|3
1644372560000|2022-02-09 02:09:20|14779.5|14777.5|14781.4|14779.4|14781.9|14779.9|14779.5|14777.5|31
1644372570000|2022-02-09 02:09:30|14781.5|14779.5|14781.6|14779.6|14782.1|14780.1|14780.8|14778.8|14
1644372580000|2022-02-09 02:09:40|14781.8|14779.8|14781.1|14779.1|14781.8|14779.8|14781|14779|1
1644372590000|2022-02-09 02:09:50|14780.8|14778.8|14777.1|14775.1|14781.6|14779.6|14777.1|14775.1|43
1644372600000|2022-02-09 02:10:00|14777|14775|14778.3|14776.3|14779|14777|14777|14775|7
1644372610000|2022-02-09 02:10:10|14778.4|14776.4|14778|14776|14778.6|14776.6|14777.9|14775.9|3
1644372620000|2022-02-09 02:10:20|14778.4|14776.4|14777.1|14775.1|14778.4|14776.4|14777.1|14775.1|5
1644372630000|2022-02-09 02:10:30|14777.3|14775.3|14777.1|14775.1|14777.8|14775.8|14776.8|14774.8|3
1644372640000|2022-02-09 02:10:40|14777.3|14775.3|14775.5|14773.5|14777.5|14775.5|14775.5|14773.5|10
1644372650000|2022-02-09 02:10:50|14775.4|14773.4|14776.8|14774.8|14776.8|14774.8|14775.1|14773.1|3
1644372660000|2022-02-09 02:11:00|14776.9|14774.9|14776.4|14774.4|14777.1|14775.1|14776.1|14774.1|4
1644372670000|2022-02-09 02:11:10|14776.6|14774.6|14775.6|14773.6|14777.1|14775.1|14775.6|14773.6|11
1644372680000|2022-02-09 02:11:20|14775.5|14773.5|14776.5|14774.5|14776.8|14774.8|14775.5|14773.5|1
1644372690000|2022-02-09 02:11:30|14776.4|14774.4|14777.3|14775.3|14777.3|14775.3|14776|14774|5
1644372700000|2022-02-09 02:11:40|14777.6|14775.6|14776.5|14774.5|14777.6|14775.6|14776.4|14774.4|5
1644372710000|2022-02-09 02:11:50|14776.6|14774.6|14776.8|14774.8|14776.8|14774.8|14776.6|14774.6|0
1644372720000|2022-02-09 02:12:00|14776.5|14774.5|14776.6|14774.6|14776.6|14774.6|14776.3|14774.3|2
1644372730000|2022-02-09 02:12:10|14776.5|14774.5|14776|14774|14776.6|14774.6|14775.8|14773.8|3
1644372740000|2022-02-09 02:12:20|14775.9|14773.9|14773.8|14771.8|14775.9|14773.9|14773.8|14771.8|10
1644372750000|2022-02-09 02:12:30|14773.9|14771.9|14775.5|14773.5|14775.5|14773.5|14773.4|14771.4|13
1644372760000|2022-02-09 02:12:40|14775.4|14773.4|14776|14774|14776|14774|14775|14773|6
1644372770000|2022-02-09 02:12:50|14775.9|14773.9|14775.3|14773.3|14775.9|14773.9|14775.1|14773.1|5
1644372780000|2022-02-09 02:13:00|14775.4|14773.4|14776.9|14774.9|14776.9|14774.9|14775.3|14773.3|1
1644372790000|2022-02-09 02:13:10|14777|14775|14777|14775|14777.8|14775.8|14776.8|14774.8|15
1644372800000|2022-02-09 02:13:20|14777.1|14775.1|14777.1|14775.1|14777.8|14775.8|14777.1|14775.1|7
1644372810000|2022-02-09 02:13:30|14777|14775|14777|14775|14777.4|14775.4|14776.6|14774.6|3
1644372820000|2022-02-09 02:13:40|14777.1|14775.1|14777.3|14775.3|14777.3|14775.3|14776.4|14774.4|4
1644372830000|2022-02-09 02:13:50|14777.5|14775.5|14776.3|14774.3|14777.9|14775.9|14776.3|14774.3|12
1644372840000|2022-02-09 02:14:00|14776.4|14774.4|14776.6|14774.6|14777.3|14775.3|14776.3|14774.3|6
1644372850000|2022-02-09 02:14:10|14776.9|14774.9|14775.9|14773.9|14778.1|14776.1|14775.6|14773.6|25
1644372860000|2022-02-09 02:14:20|14775.8|14773.8|14774.4|14772.4|14775.8|14773.8|14774.3|14772.3|3
1644372870000|2022-02-09 02:14:30|14774.5|14772.5|14774.9|14772.9|14775.3|14773.3|14774.5|14772.5|2
1644372880000|2022-02-09 02:14:40|14775|14773|14775.4|14773.4|14775.4|14773.4|14774.9|14772.9|1
1644372890000|2022-02-09 02:14:50|14775.1|14773.1|14775.4|14773.4|14775.8|14773.8|14775.1|14773.1|1
1644372900000|2022-02-09 02:15:00|14775.6|14773.6|14775.5|14773.5|14775.6|14773.6|14775.3|14773.3|4
1644372910000|2022-02-09 02:15:10|14775.6|14773.6|14775.6|14773.6|14776.3|14774.3|14775.3|14773.3|6
1644372920000|2022-02-09 02:15:20|14775.8|14773.8|14776.5|14774.5|14777|14775|14775.6|14773.6|3
1644372930000|2022-02-09 02:15:30|14776.4|14774.4|14776.4|14774.4|14777.1|14775.1|14776|14774|4
1644372940000|2022-02-09 02:15:40|14776.5|14774.5|14776.8|14774.8|14777|14775|14776.4|14774.4|1
1644372950000|2022-02-09 02:15:50|14776.9|14774.9|14777.1|14775.1|14777.3|14775.3|14776.8|14774.8|2
1644372960000|2022-02-09 02:16:00|14777|14775|14776.8|14774.8|14777.5|14775.5|14776.8|14774.8|1
1644372970000|2022-02-09 02:16:10|14777|14775|14775.4|14773.4|14777|14775|14775.4|14773.4|9
1644372980000|2022-02-09 02:16:20|14775.3|14773.3|14776.3|14774.3|14776.3|14774.3|14775.3|14773.3|2
1644372990000|2022-02-09 02:16:30|14776.4|14774.4|14776.5|14774.5|14776.5|14774.5|14776.3|14774.3|0
1644373000000|2022-02-09 02:16:40|14776.4|14774.4|14775.3|14773.3|14776.4|14774.4|14775.3|14773.3|7
1644373010000|2022-02-09 02:16:50|14775.4|14773.4|14774.3|14772.3|14775.4|14773.4|14774.3|14772.3|7
1644373020000|2022-02-09 02:17:00|14774.1|14772.1|14775|14773|14775|14773|14774.1|14772.1|11
1644373030000|2022-02-09 02:17:10|14774.8|14772.8|14775.8|14773.8|14775.9|14773.9|14774.8|14772.8|9
1644373040000|2022-02-09 02:17:20|14775.5|14773.5|14775.5|14773.5|14775.8|14773.8|14775|14773|5
1644373050000|2022-02-09 02:17:30|14775.6|14773.6|14775.5|14773.5|14775.6|14773.6|14775.1|14773.1|5
1644373060000|2022-02-09 02:17:40|14775.8|14773.8|14775.3|14773.3|14775.8|14773.8|14775|14773|4
1644373070000|2022-02-09 02:17:50|14775.4|14773.4|14775|14773|14775.9|14773.9|14774.5|14772.5|3
1644373080000|2022-02-09 02:18:00|14774.9|14772.9|14774.8|14772.8|14774.9|14772.9|14774.5|14772.5|0
1644373090000|2022-02-09 02:18:10|14774.6|14772.6|14775.1|14773.1|14775.4|14773.4|14774.5|14772.5|3
1644373100000|2022-02-09 02:18:20|14775|14773|14775.1|14773.1|14775.3|14773.3|14774.8|14772.8|2
1644373110000|2022-02-09 02:18:30|14775.3|14773.3|14775.9|14773.9|14775.9|14773.9|14775.3|14773.3|3
1644373120000|2022-02-09 02:18:40|14775.8|14773.8|14775.1|14773.1|14775.8|14773.8|14775|14773|5
1644373130000|2022-02-09 02:18:50|14775.3|14773.3|14777.8|14775.8|14777.8|14775.8|14775.3|14773.3|76
1644373140000|2022-02-09 02:19:00|14777.6|14775.6|14776.4|14774.4|14777.8|14775.8|14776|14774|6
1644373150000|2022-02-09 02:19:10|14776.1|14774.1|14776.6|14774.6|14776.6|14774.6|14776|14774|0
1644373160000|2022-02-09 02:19:20|14776.8|14774.8|14776.8|14774.8|14776.9|14774.9|14776.6|14774.6|2
1644373170000|2022-02-09 02:19:30|14776.6|14774.6|14776.8|14774.8|14777|14775|14776.5|14774.5|7
1644373180000|2022-02-09 02:19:40|14776.6|14774.6|14776.3|14774.3|14776.8|14774.8|14776|14774|6
1644373190000|2022-02-09 02:19:50|14776.1|14774.1|14775.5|14773.5|14776.3|14774.3|14775.1|14773.1|1
1644373200000|2022-02-09 02:20:00|14776|14774|14776.5|14774.5|14776.5|14774.5|14776|14774|3
1644373210000|2022-02-09 02:20:10|14776.6|14774.6|14777.1|14775.1|14777.1|14775.1|14776.6|14774.6|7
1644373220000|2022-02-09 02:20:20|14777|14775|14777.3|14775.3|14777.3|14775.3|14776.8|14774.8|0
1644373230000|2022-02-09 02:20:30|14777|14775|14777|14775|14777.1|14775.1|14776.6|14774.6|2
1644373240000|2022-02-09 02:20:40|14777.1|14775.1|14777.1|14775.1|14777.5|14775.5|14776.5|14774.5|7
1644373250000|2022-02-09 02:20:50|14777|14775|14776.8|14774.8|14777|14775|14776.3|14774.3|1
1644373260000|2022-02-09 02:21:00|14776.6|14774.6|14777.5|14775.5|14777.5|14775.5|14776.6|14774.6|4
1644373270000|2022-02-09 02:21:10|14777.6|14775.6|14777.1|14775.1|14777.8|14775.8|14776|14774|8
1644373280000|2022-02-09 02:21:20|14777|14775|14777.1|14775.1|14777.1|14775.1|14777|14775|0
1644373290000|2022-02-09 02:21:30|14777|14775|14776.5|14774.5|14777|14775|14776.5|14774.5|1
1644373300000|2022-02-09 02:21:40|14776.4|14774.4|14775.5|14773.5|14776.4|14774.4|14775|14773|6
1644373310000|2022-02-09 02:21:50|14775.6|14773.6|14776.5|14774.5|14776.5|14774.5|14775.6|14773.6|1
1644373320000|2022-02-09 02:22:00|14776.6|14774.6|14775.6|14773.6|14777|14775|14775.6|14773.6|11
1644373330000|2022-02-09 02:22:10|14775.5|14773.5|14777|14775|14777|14775|14775.5|14773.5|0
1644373340000|2022-02-09 02:22:20|14776.9|14774.9|14777.6|14775.6|14777.8|14775.8|14776.9|14774.9|5
1644373350000|2022-02-09 02:22:30|14778|14776|14777.3|14775.3|14778|14776|14776.6|14774.6|3
1644373360000|2022-02-09 02:22:40|14777.5|14775.5|14777.3|14775.3|14777.8|14775.8|14777.3|14775.3|2
1644373370000|2022-02-09 02:22:50|14777.4|14775.4|14777.6|14775.6|14777.6|14775.6|14777.4|14775.4|0
1644373380000|2022-02-09 02:23:00|14777.8|14775.8|14777.6|14775.6|14778|14776|14777.1|14775.1|7
1644373390000|2022-02-09 02:23:10|14777.5|14775.5|14777.5|14775.5|14777.8|14775.8|14777.1|14775.1|3
1644373400000|2022-02-09 02:23:20|14778|14776|14779.1|14777.1|14779.1|14777.1|14778|14776|40
1644373410000|2022-02-09 02:23:30|14779|14777|14778.5|14776.5|14779.4|14777.4|14778.3|14776.3|16
1644373420000|2022-02-09 02:23:40|14778.4|14776.4|14777.8|14775.8|14778.6|14776.6|14777.8|14775.8|3
1644373430000|2022-02-09 02:23:50|14777.6|14775.6|14777.8|14775.8|14777.9|14775.9|14777.5|14775.5|3
1644373440000|2022-02-09 02:24:00|14777.6|14775.6|14778|14776|14778.4|14776.4|14777.6|14775.6|2
1644373450000|2022-02-09 02:24:10|14778.1|14776.1|14777.6|14775.6|14778.1|14776.1|14777.6|14775.6|2
1644373460000|2022-02-09 02:24:20|14777|14775|14778.3|14776.3|14778.5|14776.5|14776.8|14774.8|15
1644373470000|2022-02-09 02:24:30|14778.1|14776.1|14778.8|14776.8|14778.8|14776.8|14777.6|14775.6|14
1644373480000|2022-02-09 02:24:40|14778.6|14776.6|14779.3|14777.3|14779.4|14777.4|14778.6|14776.6|6
1644373490000|2022-02-09 02:24:50|14779.4|14777.4|14779.5|14777.5|14779.5|14777.5|14779.1|14777.1|5
1644373500000|2022-02-09 02:25:00|14779.4|14777.4|14779.6|14777.6|14779.6|14777.6|14779.4|14777.4|3
1644373510000|2022-02-09 02:25:10|14779.8|14777.8|14779.3|14777.3|14780.3|14778.3|14779.1|14777.1|19
1644373520000|2022-02-09 02:25:20|14779|14777|14779|14777|14779.1|14777.1|14778|14776|12
1644373530000|2022-02-09 02:25:30|14779.1|14777.1|14779.1|14777.1|14779.5|14777.5|14778.8|14776.8|4
1644373540000|2022-02-09 02:25:40|14779.3|14777.3|14779.5|14777.5|14780|14778|14779.3|14777.3|5
1644373550000|2022-02-09 02:25:50|14779.4|14777.4|14778|14776|14779.4|14777.4|14777.9|14775.9|9
1644373560000|2022-02-09 02:26:00|14778.1|14776.1|14777.8|14775.8|14778.3|14776.3|14777.8|14775.8|2
1644373570000|2022-02-09 02:26:10|14778|14776|14777.4|14775.4|14778.1|14776.1|14777.1|14775.1|12
1644373580000|2022-02-09 02:26:20|14777.5|14775.5|14777.6|14775.6|14777.6|14775.6|14777.1|14775.1|2
1644373590000|2022-02-09 02:26:30|14777.5|14775.5|14777.4|14775.4|14777.5|14775.5|14777.4|14775.4|0
1644373600000|2022-02-09 02:26:40|14777.1|14775.1|14777.4|14775.4|14777.8|14775.8|14777.1|14775.1|3
1644373610000|2022-02-09 02:26:50|14777.5|14775.5|14777.5|14775.5|14777.8|14775.8|14777.1|14775.1|1
1644373620000|2022-02-09 02:27:00|14777.6|14775.6|14777.5|14775.5|14777.6|14775.6|14777.3|14775.3|2
1644373630000|2022-02-09 02:27:10|14777.4|14775.4|14776.6|14774.6|14777.8|14775.8|14776.5|14774.5|9
1644373640000|2022-02-09 02:27:20|14776.5|14774.5|14775.9|14773.9|14776.5|14774.5|14775.9|14773.9|10
1644373650000|2022-02-09 02:27:30|14776|14774|14776|14774|14776.6|14774.6|14776|14774|5
1644373660000|2022-02-09 02:27:40|14776.1|14774.1|14776.4|14774.4|14776.5|14774.5|14776|14774|5
1644373670000|2022-02-09 02:27:50|14776.3|14774.3|14775.4|14773.4|14776.4|14774.4|14775.3|14773.3|4
1644373680000|2022-02-09 02:28:00|14775.3|14773.3|14774.5|14772.5|14775.6|14773.6|14774.5|14772.5|2
1644373690000|2022-02-09 02:28:10|14774.6|14772.6|14774.6|14772.6|14775.1|14773.1|14773.9|14771.9|10
1644373700000|2022-02-09 02:28:20|14774.8|14772.8|14774.6|14772.6|14775|14773|14774.5|14772.5|2
1644373710000|2022-02-09 02:28:30|14774.8|14772.8|14774.9|14772.9|14775.1|14773.1|14774.8|14772.8|1
1644373720000|2022-02-09 02:28:40|14775|14773|14774.8|14772.8|14775.3|14773.3|14774.8|14772.8|4
1644373730000|2022-02-09 02:28:50|14774.6|14772.6|14774.8|14772.8|14774.8|14772.8|14774|14772|5
1644373740000|2022-02-09 02:29:00|14774.6|14772.6|14773.6|14771.6|14774.6|14772.6|14773.6|14771.6|6
1644373750000|2022-02-09 02:29:10|14774.3|14772.3|14773.8|14771.8|14774.3|14772.3|14773.8|14771.8|4
1644373760000|2022-02-09 02:29:20|14773.9|14771.9|14775|14773|14775.3|14773.3|14773.9|14771.9|11
1644373770000|2022-02-09 02:29:30|14774.9|14772.9|14773.6|14771.6|14775|14773|14773.6|14771.6|0
1644373780000|2022-02-09 02:29:40|14773.5|14771.5|14773.4|14771.4|14773.8|14771.8|14773.1|14771.1|13
1644373790000|2022-02-09 02:29:50|14773.3|14771.3|14773|14771|14773.3|14771.3|14772.9|14770.9|11
1644373800000|2022-02-09 02:30:00|14772.9|14770.9|14770.1|14768.1|14773|14771|14769.8|14767.8|39
1644373810000|2022-02-09 02:30:10|14770.3|14768.3|14770.1|14768.1|14770.3|14768.3|14769|14767|33
1644373820000|2022-02-09 02:30:20|14770|14768|14769.8|14767.8|14771|14769|14769.5|14767.5|15
1644373830000|2022-02-09 02:30:30|14770.1|14768.1|14771.3|14769.3|14771.8|14769.8|14769.6|14767.6|6
1644373840000|2022-02-09 02:30:40|14771.4|14769.4|14771.5|14769.5|14771.8|14769.8|14771.3|14769.3|1
1644373850000|2022-02-09 02:30:50|14771.6|14769.6|14772|14770|14772.1|14770.1|14771.4|14769.4|3
1644373860000|2022-02-09 02:31:00|14771.9|14769.9|14771.6|14769.6|14772.3|14770.3|14771.5|14769.5|9
1644373870000|2022-02-09 02:31:10|14771.8|14769.8|14770.9|14768.9|14771.9|14769.9|14770.6|14768.6|4
1644373880000|2022-02-09 02:31:20|14770.8|14768.8|14770.3|14768.3|14771|14769|14769.6|14767.6|5
1644373890000|2022-02-09 02:31:30|14770.1|14768.1|14769.4|14767.4|14770.1|14768.1|14768.6|14766.6|19
1644373900000|2022-02-09 02:31:40|14769.5|14767.5|14769|14767|14769.6|14767.6|14768.5|14766.5|16
1644373910000|2022-02-09 02:31:50|14769.1|14767.1|14768.9|14766.9|14769.3|14767.3|14768.8|14766.8|13
1644373920000|2022-02-09 02:32:00|14768.6|14766.6|14765.6|14763.6|14768.9|14766.9|14764|14762|232
1644373930000|2022-02-09 02:32:10|14765.9|14763.9|14764.1|14762.1|14766|14764|14764|14762|19
1644373940000|2022-02-09 02:32:20|14764.3|14762.3|14764.3|14762.3|14766|14764|14764.3|14762.3|24
1644373950000|2022-02-09 02:32:30|14764.6|14762.6|14766.4|14764.4|14766.4|14764.4|14764.6|14762.6|9
1644373960000|2022-02-09 02:32:40|14765.4|14763.4|14765.4|14763.4|14766.1|14764.1|14765.3|14763.3|9
1644373970000|2022-02-09 02:32:50|14765.5|14763.5|14767.1|14765.1|14767.4|14765.4|14765.3|14763.3|8
1644373980000|2022-02-09 02:33:00|14767.9|14765.9|14767.1|14765.1|14767.9|14765.9|14766.8|14764.8|25
1644373990000|2022-02-09 02:33:10|14767|14765|14767.1|14765.1|14767.4|14765.4|14766.8|14764.8|2
1644374000000|2022-02-09 02:33:20|14767.3|14765.3|14767.6|14765.6|14767.9|14765.9|14767.1|14765.1|4
1644374010000|2022-02-09 02:33:30|14767.8|14765.8|14768.1|14766.1|14768.3|14766.3|14767.6|14765.6|2
1644374020000|2022-02-09 02:33:40|14768.3|14766.3|14768.5|14766.5|14768.9|14766.9|14768.3|14766.3|11
1644374030000|2022-02-09 02:33:50|14768.4|14766.4|14767|14765|14768.4|14766.4|14767|14765|9
1644374040000|2022-02-09 02:34:00|14767.4|14765.4|14767.9|14765.9|14768.5|14766.5|14767.4|14765.4|11
1644374050000|2022-02-09 02:34:10|14768|14766|14767.4|14765.4|14768.6|14766.6|14766.9|14764.9|3
1644374060000|2022-02-09 02:34:20|14767.3|14765.3|14767.6|14765.6|14767.8|14765.8|14767.3|14765.3|2
1644374070000|2022-02-09 02:34:30|14767|14765|14767.8|14765.8|14768.1|14766.1|14766.8|14764.8|15
1644374080000|2022-02-09 02:34:40|14767.6|14765.6|14767.4|14765.4|14768|14766|14767.1|14765.1|9
1644374090000|2022-02-09 02:34:50|14767.5|14765.5|14768.1|14766.1|14768.1|14766.1|14767.4|14765.4|5
1644374100000|2022-02-09 02:35:00|14768|14766|14767.6|14765.6|14768.1|14766.1|14767.5|14765.5|3
1644374110000|2022-02-09 02:35:10|14767.8|14765.8|14767.4|14765.4|14767.9|14765.9|14767.4|14765.4|3
1644374120000|2022-02-09 02:35:20|14767.6|14765.6|14767.4|14765.4|14767.6|14765.6|14767.1|14765.1|2
1644374130000|2022-02-09 02:35:30|14767.3|14765.3|14766.9|14764.9|14767.3|14765.3|14766.4|14764.4|9
1644374140000|2022-02-09 02:35:40|14766.8|14764.8|14765.1|14763.1|14766.8|14764.8|14764.9|14762.9|12
1644374150000|2022-02-09 02:35:50|14765.4|14763.4|14765.4|14763.4|14765.4|14763.4|14764.9|14762.9|8
1644374160000|2022-02-09 02:36:00|14765.3|14763.3|14766.3|14764.3|14766.5|14764.5|14764.9|14762.9|11
1644374170000|2022-02-09 02:36:10|14766.4|14764.4|14766.1|14764.1|14766.4|14764.4|14765.6|14763.6|2
1644374180000|2022-02-09 02:36:20|14766.3|14764.3|14766.6|14764.6|14766.6|14764.6|14766|14764|6
1644374190000|2022-02-09 02:36:30|14766.8|14764.8|14767.4|14765.4|14767.5|14765.5|14766.8|14764.8|3
1644374200000|2022-02-09 02:36:40|14767.3|14765.3|14767.4|14765.4|14767.5|14765.5|14767.1|14765.1|1
1644374210000|2022-02-09 02:36:50|14767.3|14765.3|14766.8|14764.8|14767.5|14765.5|14766.5|14764.5|7
1644374220000|2022-02-09 02:37:00|14766.6|14764.6|14766.6|14764.6|14767.4|14765.4|14766.4|14764.4|5
1644374230000|2022-02-09 02:37:10|14766.5|14764.5|14766.5|14764.5|14766.5|14764.5|14766|14764|4
1644374240000|2022-02-09 02:37:20|14766.4|14764.4|14766|14764|14766.5|14764.5|14765.8|14763.8|16
1644374250000|2022-02-09 02:37:30|14766.1|14764.1|14766.5|14764.5|14766.5|14764.5|14766|14764|1
1644374260000|2022-02-09 02:37:40|14767.3|14765.3|14767.9|14765.9|14768|14766|14767.3|14765.3|9
1644374270000|2022-02-09 02:37:50|14767.8|14765.8|14767.4|14765.4|14768|14766|14767.4|14765.4|15
1644374280000|2022-02-09 02:38:00|14767.3|14765.3|14765.9|14763.9|14768|14766|14765.8|14763.8|13
1644374290000|2022-02-09 02:38:10|14765.8|14763.8|14765|14763|14765.9|14763.9|14764.8|14762.8|16
1644374300000|2022-02-09 02:38:20|14764.9|14762.9|14765.5|14763.5|14766|14764|14764.8|14762.8|12
1644374310000|2022-02-09 02:38:30|14765.6|14763.6|14766|14764|14766.4|14764.4|14765.1|14763.1|3
1644374320000|2022-02-09 02:38:40|14766.5|14764.5|14766.9|14764.9|14767.3|14765.3|14766.4|14764.4|13
1644374330000|2022-02-09 02:38:50|14766.8|14764.8|14766.8|14764.8|14767.1|14765.1|14766.8|14764.8|1
1644374340000|2022-02-09 02:39:00|14766.9|14764.9|14766.9|14764.9|14767.1|14765.1|14766.8|14764.8|5
1644374350000|2022-02-09 02:39:10|14767.1|14765.1|14766.9|14764.9|14767.1|14765.1|14766.8|14764.8|2
1644374360000|2022-02-09 02:39:20|14766.8|14764.8|14767.1|14765.1|14767.1|14765.1|14766.8|14764.8|1
1644374370000|2022-02-09 02:39:30|14766.8|14764.8|14766|14764|14766.8|14764.8|14766|14764|2
1644374380000|2022-02-09 02:39:40|14766.1|14764.1|14766.1|14764.1|14766.6|14764.6|14766.1|14764.1|1
1644374390000|2022-02-09 02:39:50|14766.5|14764.5|14766.3|14764.3|14766.5|14764.5|14766|14764|8
1644374400000|2022-02-09 02:40:00|14766.1|14764.1|14766.3|14764.3|14766.4|14764.4|14766.1|14764.1|0
1644374410000|2022-02-09 02:40:10|14766.1|14764.1|14766.5|14764.5|14766.8|14764.8|14766.1|14764.1|4
1644374420000|2022-02-09 02:40:20|14766.6|14764.6|14766.5|14764.5|14766.9|14764.9|14766.5|14764.5|1
1644374430000|2022-02-09 02:40:30|14766.6|14764.6|14766.9|14764.9|14767.1|14765.1|14766.5|14764.5|4
1644374440000|2022-02-09 02:40:40|14767.1|14765.1|14766.4|14764.4|14767.1|14765.1|14766.1|14764.1|4
1644374450000|2022-02-09 02:40:50|14766.3|14764.3|14766|14764|14766.6|14764.6|14766|14764|0
1644374460000|2022-02-09 02:41:00|14765.9|14763.9|14766.3|14764.3|14766.6|14764.6|14765.8|14763.8|4
1644374470000|2022-02-09 02:41:10|14766.4|14764.4|14766.5|14764.5|14766.8|14764.8|14766.1|14764.1|4
1644374480000|2022-02-09 02:41:20|14766.8|14764.8|14766.5|14764.5|14766.8|14764.8|14766.4|14764.4|2
1644374490000|2022-02-09 02:41:30|14766.4|14764.4|14765.6|14763.6|14766.4|14764.4|14765|14763|11
1644374500000|2022-02-09 02:41:40|14765.5|14763.5|14765.5|14763.5|14765.6|14763.6|14765.4|14763.4|2
1644374510000|2022-02-09 02:41:50|14765.6|14763.6|14766.1|14764.1|14766.1|14764.1|14765.5|14763.5|1
1644374520000|2022-02-09 02:42:00|14766.6|14764.6|14766.1|14764.1|14766.8|14764.8|14765.6|14763.6|8
1644374530000|2022-02-09 02:42:10|14765.9|14763.9|14765.3|14763.3|14766.1|14764.1|14765.3|14763.3|10
1644374540000|2022-02-09 02:42:20|14765.1|14763.1|14765.3|14763.3|14765.4|14763.4|14765|14763|0
1644374550000|2022-02-09 02:42:30|14765.4|14763.4|14765|14763|14765.6|14763.6|14764.8|14762.8|3
1644374560000|2022-02-09 02:42:40|14764.9|14762.9|14765.8|14763.8|14766|14764|14764.9|14762.9|4
1644374570000|2022-02-09 02:42:50|14766|14764|14765.8|14763.8|14766.3|14764.3|14765.8|14763.8|2
1644374580000|2022-02-09 02:43:00|14765.6|14763.6|14765.6|14763.6|14765.8|14763.8|14765.3|14763.3|5
1644374590000|2022-02-09 02:43:10|14765.8|14763.8|14765.5|14763.5|14765.8|14763.8|14765.3|14763.3|2
1644374600000|2022-02-09 02:43:20|14765.4|14763.4|14765.5|14763.5|14765.6|14763.6|14765.3|14763.3|0
1644374610000|2022-02-09 02:43:30|14765.4|14763.4|14765.4|14763.4|14765.6|14763.6|14764.6|14762.6|10
1644374620000|2022-02-09 02:43:40|14765.5|14763.5|14765.3|14763.3|14765.5|14763.5|14765.1|14763.1|7
1644374630000|2022-02-09 02:43:50|14765.5|14763.5|14765.5|14763.5|14765.5|14763.5|14765|14763|8
1644374640000|2022-02-09 02:44:00|14765.4|14763.4|14767.5|14765.5|14767.5|14765.5|14764.3|14762.3|35
1644374650000|2022-02-09 02:44:10|14767.6|14765.6|14767|14765|14767.6|14765.6|14766.6|14764.6|8
1644374660000|2022-02-09 02:44:20|14767.1|14765.1|14767.3|14765.3|14767.5|14765.5|14766.9|14764.9|1
1644374670000|2022-02-09 02:44:30|14767.4|14765.4|14767.4|14765.4|14767.6|14765.6|14767.3|14765.3|3
1644374680000|2022-02-09 02:44:40|14767.5|14765.5|14766.5|14764.5|14767.8|14765.8|14766.5|14764.5|5
1644374690000|2022-02-09 02:44:50|14766.6|14764.6|14767|14765|14767|14765|14766.4|14764.4|2
1644374700000|2022-02-09 02:45:00|14767.1|14765.1|14767.8|14765.8|14767.8|14765.8|14766.6|14764.6|12
1644374710000|2022-02-09 02:45:10|14767.5|14765.5|14767.3|14765.3|14767.9|14765.9|14767.1|14765.1|5
1644374720000|2022-02-09 02:45:20|14767.5|14765.5|14768.5|14766.5|14768.9|14766.9|14767.1|14765.1|16
1644374730000|2022-02-09 02:45:30|14768.4|14766.4|14768.5|14766.5|14769.1|14767.1|14768|14766|7
1644374740000|2022-02-09 02:45:40|14768.4|14766.4|14768|14766|14768.6|14766.6|14768|14766|2
1644374750000|2022-02-09 02:45:50|14767.9|14765.9|14768.8|14766.8|14768.8|14766.8|14767.9|14765.9|8
1644374760000|2022-02-09 02:46:00|14768.6|14766.6|14768.9|14766.9|14770|14768|14768.4|14766.4|24
1644374770000|2022-02-09 02:46:10|14768.5|14766.5|14767.8|14765.8|14769|14767|14767.8|14765.8|6
1644374780000|2022-02-09 02:46:20|14768.3|14766.3|14768.9|14766.9|14768.9|14766.9|14767.8|14765.8|2
1644374790000|2022-02-09 02:46:30|14768.8|14766.8|14767.8|14765.8|14768.8|14766.8|14767.8|14765.8|4
1644374800000|2022-02-09 02:46:40|14767.6|14765.6|14768.5|14766.5|14768.5|14766.5|14767.6|14765.6|3
1644374810000|2022-02-09 02:46:50|14768.4|14766.4|14768|14766|14768.4|14766.4|14768|14766|0
1644374820000|2022-02-09 02:47:00|14767.9|14765.9|14767.8|14765.8|14767.9|14765.9|14767.5|14765.5|1
1644374830000|2022-02-09 02:47:10|14767.6|14765.6|14768.6|14766.6|14768.6|14766.6|14767.6|14765.6|4
1644374840000|2022-02-09 02:47:20|14768.3|14766.3|14768.3|14766.3|14768.5|14766.5|14768.1|14766.1|1
1644374850000|2022-02-09 02:47:30|14768.5|14766.5|14768.8|14766.8|14769|14767|14768.3|14766.3|3
1644374860000|2022-02-09 02:47:40|14768.5|14766.5|14768.8|14766.8|14768.8|14766.8|14768.5|14766.5|2
1644374870000|2022-02-09 02:47:50|14768.6|14766.6|14768.3|14766.3|14769|14767|14767.6|14765.6|9
1644374880000|2022-02-09 02:48:00|14768.1|14766.1|14768.5|14766.5|14768.5|14766.5|14767.8|14765.8|0
1644374890000|2022-02-09 02:48:10|14768.6|14766.6|14768.6|14766.6|14769.3|14767.3|14768.4|14766.4|1
1644374900000|2022-02-09 02:48:20|14768.5|14766.5|14768.4|14766.4|14768.5|14766.5|14768.3|14766.3|0
1644374910000|2022-02-09 02:48:30|14768.3|14766.3|14768|14766|14768.3|14766.3|14768|14766|0
1644374920000|2022-02-09 02:48:40|14767.4|14765.4|14767.1|14765.1|14767.4|14765.4|14767.1|14765.1|8
1644374930000|2022-02-09 02:48:50|14767|14765|14767.3|14765.3|14767.4|14765.4|14766.9|14764.9|4
1644374940000|2022-02-09 02:49:00|14767.1|14765.1|14767|14765|14767.1|14765.1|14767|14765|2
1644374950000|2022-02-09 02:49:10|14767.1|14765.1|14766.1|14764.1|14767.3|14765.3|14766.1|14764.1|2
1644374960000|2022-02-09 02:49:20|14766.8|14764.8|14766.3|14764.3|14767|14765|14766.3|14764.3|4
1644374970000|2022-02-09 02:49:30|14766.4|14764.4|14766.1|14764.1|14766.9|14764.9|14766.1|14764.1|2
1644374980000|2022-02-09 02:49:40|14766.3|14764.3|14767|14765|14767|14765|14766.3|14764.3|3
1644374990000|2022-02-09 02:49:50|14767.1|14765.1|14766.8|14764.8|14767.3|14765.3|14766.6|14764.6|2
1644375000000|2022-02-09 02:50:00|14766.3|14764.3|14767.3|14765.3|14767.3|14765.3|14766.1|14764.1|5
1644375010000|2022-02-09 02:50:10|14767.6|14765.6|14767.5|14765.5|14767.9|14765.9|14767|14765|9
1644375020000|2022-02-09 02:50:20|14767.6|14765.6|14767.8|14765.8|14767.9|14765.9|14767.1|14765.1|1
1644375030000|2022-02-09 02:50:30|14767.9|14765.9|14767.9|14765.9|14768.3|14766.3|14767.9|14765.9|0
1644375040000|2022-02-09 02:50:40|14767.5|14765.5|14767.3|14765.3|14767.5|14765.5|14767.1|14765.1|1
1644375050000|2022-02-09 02:50:50|14767.1|14765.1|14767.9|14765.9|14768.3|14766.3|14767.1|14765.1|8
1644375060000|2022-02-09 02:51:00|14768|14766|14769.4|14767.4|14769.5|14767.5|14768|14766|9
1644375070000|2022-02-09 02:51:10|14769.5|14767.5|14769.5|14767.5|14769.6|14767.6|14769.4|14767.4|5
1644375080000|2022-02-09 02:51:20|14769.4|14767.4|14768.1|14766.1|14769.4|14767.4|14767.3|14765.3|1
1644375090000|2022-02-09 02:51:30|14768|14766|14766.9|14764.9|14768|14766|14766.9|14764.9|3
1644375100000|2022-02-09 02:51:40|14766.8|14764.8|14767.1|14765.1|14767.3|14765.3|14766.8|14764.8|0
1644375110000|2022-02-09 02:51:50|14767.3|14765.3|14766.9|14764.9|14767.6|14765.6|14766.8|14764.8|5
1644375120000|2022-02-09 02:52:00|14766.8|14764.8|14767.9|14765.9|14768|14766|14766.8|14764.8|8
1644375130000|2022-02-09 02:52:10|14768|14766|14768.1|14766.1|14768.1|14766.1|14767.8|14765.8|0
1644375140000|2022-02-09 02:52:20|14767.9|14765.9|14768|14766|14768|14766|14767.9|14765.9|0
1644375150000|2022-02-09 02:52:30|14767.9|14765.9|14768|14766|14768.1|14766.1|14767.5|14765.5|3
1644375160000|2022-02-09 02:52:40|14767.9|14765.9|14767.5|14765.5|14767.9|14765.9|14767.4|14765.4|3
1644375170000|2022-02-09 02:52:50|14767.4|14765.4|14767.3|14765.3|14767.4|14765.4|14767.1|14765.1|1
1644375180000|2022-02-09 02:53:00|14767.1|14765.1|14767.3|14765.3|14767.3|14765.3|14766.9|14764.9|2
1644375190000|2022-02-09 02:53:10|14767.4|14765.4|14767.4|14765.4|14767.9|14765.9|14767.3|14765.3|4
1644375200000|2022-02-09 02:53:20|14767.3|14765.3|14767.8|14765.8|14767.8|14765.8|14767.3|14765.3|2
1644375210000|2022-02-09 02:53:30|14767.9|14765.9|14768.9|14766.9|14769.1|14767.1|14767.9|14765.9|1
1644375220000|2022-02-09 02:53:40|14769|14767|14768.9|14766.9|14769.1|14767.1|14768.9|14766.9|1
1644375230000|2022-02-09 02:53:50|14769|14767|14770.1|14768.1|14770.3|14768.3|14769|14767|8
1644375240000|2022-02-09 02:54:00|14770|14768|14770.8|14768.8|14771.4|14769.4|14769.9|14767.9|30
1644375250000|2022-02-09 02:54:10|14770.6|14768.6|14770.5|14768.5|14771|14769|14770.5|14768.5|1
1644375260000|2022-02-09 02:54:20|14770.4|14768.4|14770.6|14768.6|14770.6|14768.6|14770.4|14768.4|5
1644375270000|2022-02-09 02:54:30|14770.5|14768.5|14770.8|14768.8|14771.6|14769.6|14770.4|14768.4|11
1644375280000|2022-02-09 02:54:40|14770.9|14768.9|14771.5|14769.5|14771.5|14769.5|14770.8|14768.8|4
1644375290000|2022-02-09 02:54:50|14771.4|14769.4|14771.4|14769.4|14771.5|14769.5|14770.9|14768.9|2
1644375300000|2022-02-09 02:55:00|14771.3|14769.3|14771|14769|14771.6|14769.6|14771|14769|4
1644375310000|2022-02-09 02:55:10|14771.1|14769.1|14772.6|14770.6|14772.6|14770.6|14771.1|14769.1|9
1644375320000|2022-02-09 02:55:20|14772.5|14770.5|14773|14771|14773|14771|14772.3|14770.3|4
1644375330000|2022-02-09 02:55:30|14772.9|14770.9|14773.4|14771.4|14773.4|14771.4|14772.8|14770.8|14
1644375340000|2022-02-09 02:55:40|14773.1|14771.1|14773.5|14771.5|14773.6|14771.6|14773.1|14771.1|5
1644375350000|2022-02-09 02:55:50|14773.4|14771.4|14772.6|14770.6|14773.4|14771.4|14772.6|14770.6|1
1644375360000|2022-02-09 02:56:00|14772.9|14770.9|14773.1|14771.1|14773.5|14771.5|14772.6|14770.6|7
1644375370000|2022-02-09 02:56:10|14773|14771|14772.1|14770.1|14773|14771|14772|14770|5
1644375380000|2022-02-09 02:56:20|14772|14770|14772.3|14770.3|14772.3|14770.3|14771.6|14769.6|2
1644375390000|2022-02-09 02:56:30|14772.1|14770.1|14772.3|14770.3|14772.3|14770.3|14772.1|14770.1|0
1644375400000|2022-02-09 02:56:40|14772.9|14770.9|14772.8|14770.8|14773.3|14771.3|14772.8|14770.8|8
1644375410000|2022-02-09 02:56:50|14772.5|14770.5|14772.3|14770.3|14773|14771|14772.1|14770.1|7
1644375420000|2022-02-09 02:57:00|14772.1|14770.1|14772.9|14770.9|14772.9|14770.9|14772|14770|5
1644375430000|2022-02-09 02:57:10|14772.8|14770.8|14772.8|14770.8|14772.8|14770.8|14772.3|14770.3|4
1644375440000|2022-02-09 02:57:20|14772.9|14770.9|14772.1|14770.1|14773|14771|14772.1|14770.1|2
1644375450000|2022-02-09 02:57:30|14772|14770|14771.6|14769.6|14772.1|14770.1|14771.6|14769.6|3
1644375460000|2022-02-09 02:57:40|14771.4|14769.4|14771.6|14769.6|14771.8|14769.8|14771|14769|10
1644375470000|2022-02-09 02:57:50|14771.4|14769.4|14771.4|14769.4|14771.6|14769.6|14771.4|14769.4|2
1644375480000|2022-02-09 02:58:00|14771.5|14769.5|14771.6|14769.6|14771.8|14769.8|14771.1|14769.1|2
1644375490000|2022-02-09 02:58:10|14771.8|14769.8|14771.5|14769.5|14771.9|14769.9|14771.3|14769.3|1
1644375500000|2022-02-09 02:58:20|14771.3|14769.3|14771.4|14769.4|14771.5|14769.5|14771.3|14769.3|2
1644375510000|2022-02-09 02:58:30|14771.3|14769.3|14771.1|14769.1|14771.4|14769.4|14771.1|14769.1|4
1644375520000|2022-02-09 02:58:40|14771|14769|14770.9|14768.9|14771.5|14769.5|14770.9|14768.9|7
1644375530000|2022-02-09 02:58:50|14771|14769|14771.3|14769.3|14771.3|14769.3|14771|14769|4
1644375540000|2022-02-09 02:59:00|14771.1|14769.1|14771.6|14769.6|14771.6|14769.6|14771|14769|1
1644375550000|2022-02-09 02:59:10|14771.3|14769.3|14771.5|14769.5|14771.6|14769.6|14771.3|14769.3|1
1644375560000|2022-02-09 02:59:20|14771.6|14769.6|14771.5|14769.5|14771.8|14769.8|14771.5|14769.5|0
1644375570000|2022-02-09 02:59:30|14771.4|14769.4|14771.9|14769.9|14771.9|14769.9|14771.4|14769.4|3
1644375580000|2022-02-09 02:59:40|14772.1|14770.1|14772.6|14770.6|14772.6|14770.6|14772|14770|5
1644375590000|2022-02-09 02:59:50|14772.5|14770.5|14773|14771|14773|14771|14772.5|14770.5|8
1644375600000|2022-02-09 03:00:00|14772.3|14770.3|14773|14771|14773.6|14771.6|14772.3|14770.3|17
1644375610000|2022-02-09 03:00:10|14773.1|14771.1|14772.8|14770.8|14773.5|14771.5|14772.8|14770.8|14
1644375620000|2022-02-09 03:00:20|14772.9|14770.9|14773.3|14771.3|14773.3|14771.3|14772.8|14770.8|2
1644375630000|2022-02-09 03:00:30|14773.5|14771.5|14773.5|14771.5|14773.5|14771.5|14773.5|14771.5|8
1644375640000|2022-02-09 03:00:40|14773.6|14771.6|14773.6|14771.6|14773.6|14771.6|14773.6|14771.6|0
1644375650000|2022-02-09 03:00:50|14773.5|14771.5|14773.5|14771.5|14773.6|14771.6|14773.3|14771.3|2
1644375660000|2022-02-09 03:01:00|14773.6|14771.6|14773.3|14771.3|14773.6|14771.6|14773.3|14771.3|1
1644375670000|2022-02-09 03:01:10|14773.1|14771.1|14773.5|14771.5|14773.6|14771.6|14773|14771|5
1644375680000|2022-02-09 03:01:20|14773.1|14771.1|14773.5|14771.5|14773.5|14771.5|14773.1|14771.1|5
1644375690000|2022-02-09 03:01:30|14773.4|14771.4|14773.1|14771.1|14773.5|14771.5|14773.1|14771.1|2
1644375700000|2022-02-09 03:01:40|14773|14771|14774.3|14772.3|14774.3|14772.3|14773|14771|17
1644375710000|2022-02-09 03:01:50|14774.4|14772.4|14775|14773|14775.1|14773.1|14774.4|14772.4|4
1644375720000|2022-02-09 03:02:00|14775.1|14773.1|14775.3|14773.3|14776|14774|14775.1|14773.1|24
1644375730000|2022-02-09 03:02:10|14775.4|14773.4|14775.8|14773.8|14775.9|14773.9|14775.4|14773.4|3
1644375740000|2022-02-09 03:02:20|14775.9|14773.9|14775.8|14773.8|14775.9|14773.9|14775.6|14773.6|2
1644375750000|2022-02-09 03:02:30|14775.9|14773.9|14775.9|14773.9|14776|14774|14775.8|14773.8|1
1644375760000|2022-02-09 03:02:40|14775.8|14773.8|14775.9|14773.9|14775.9|14773.9|14775.8|14773.8|5
1644375770000|2022-02-09 03:02:50|14776|14774|14776|14774|14776|14774|14775.5|14773.5|3
1644375780000|2022-02-09 03:03:00|14775.9|14773.9|14774.8|14772.8|14776.1|14774.1|14774.8|14772.8|11
1644375790000|2022-02-09 03:03:10|14774.5|14772.5|14774.8|14772.8|14774.8|14772.8|14774.5|14772.5|1
1644375800000|2022-02-09 03:03:20|14775.5|14773.5|14775.6|14773.6|14775.6|14773.6|14775.4|14773.4|4
1644375810000|2022-02-09 03:03:30|14775.5|14773.5|14775.8|14773.8|14776|14774|14775.5|14773.5|2
1644375820000|2022-02-09 03:03:40|14775.6|14773.6|14775.6|14773.6|14776|14774|14775.6|14773.6|6
1644375830000|2022-02-09 03:03:50|14775.5|14773.5|14776|14774|14776|14774|14775.5|14773.5|3
1644375840000|2022-02-09 03:04:00|14775.9|14773.9|14775.4|14773.4|14776|14774|14775.3|14773.3|8
1644375850000|2022-02-09 03:04:10|14775.6|14773.6|14775.8|14773.8|14775.8|14773.8|14775.6|14773.6|2
1644375860000|2022-02-09 03:04:20|14775.6|14773.6|14775.9|14773.9|14775.9|14773.9|14775.6|14773.6|0
1644375870000|2022-02-09 03:04:30|14776|14774|14775.3|14773.3|14776|14774|14775.3|14773.3|6
1644375880000|2022-02-09 03:04:40|14775.4|14773.4|14775.3|14773.3|14775.4|14773.4|14775.3|14773.3|0
1644375890000|2022-02-09 03:04:50|14775.4|14773.4|14775.8|14773.8|14775.8|14773.8|14775.4|14773.4|1
1644375900000|2022-02-09 03:05:00|14775.9|14773.9|14776|14774|14776|14774|14775.8|14773.8|24
1644375910000|2022-02-09 03:05:10|14775.9|14773.9|14775|14773|14776|14774|14775|14773|12
1644375920000|2022-02-09 03:05:20|14774.9|14772.9|14775|14773|14775|14773|14774.6|14772.6|9
1644375930000|2022-02-09 03:05:30|14774.9|14772.9|14774.6|14772.6|14775.1|14773.1|14774.5|14772.5|5
1644375940000|2022-02-09 03:05:40|14774.8|14772.8|14773.9|14771.9|14775|14773|14773.9|14771.9|11
1644375950000|2022-02-09 03:05:50|14774|14772|14774|14772|14774.5|14772.5|14773.8|14771.8|5
1644375960000|2022-02-09 03:06:00|14773.9|14771.9|14774.1|14772.1|14774.4|14772.4|14773.6|14771.6|7
1644375970000|2022-02-09 03:06:10|14774.3|14772.3|14775|14773|14775.1|14773.1|14774.3|14772.3|8
1644375980000|2022-02-09 03:06:20|14774.9|14772.9|14779.6|14777.6|14780.5|14778.5|14774.4|14772.4|126
1644375990000|2022-02-09 03:06:30|14779.4|14777.4|14779|14777|14779.6|14777.6|14778.8|14776.8|7
1644376000000|2022-02-09 03:06:40|14779.3|14777.3|14778.1|14776.1|14779.5|14777.5|14778.1|14776.1|68
1644376010000|2022-02-09 03:06:50|14778|14776|14776.9|14774.9|14778|14776|14776.6|14774.6|7
1644376020000|2022-02-09 03:07:00|14777|14775|14776.9|14774.9|14778.1|14776.1|14776.9|14774.9|11
1644376030000|2022-02-09 03:07:10|14777|14775|14776.8|14774.8|14777.6|14775.6|14775.9|14773.9|12
1644376040000|2022-02-09 03:07:20|14776.9|14774.9|14777.8|14775.8|14777.8|14775.8|14776.9|14774.9|6
1644376050000|2022-02-09 03:07:30|14777.6|14775.6|14778.1|14776.1|14778.1|14776.1|14777.5|14775.5|2
1644376060000|2022-02-09 03:07:40|14778.3|14776.3|14778.6|14776.6|14778.9|14776.9|14778.3|14776.3|2
1644376070000|2022-02-09 03:07:50|14778.3|14776.3|14778.6|14776.6|14778.8|14776.8|14778.3|14776.3|7
1644376080000|2022-02-09 03:08:00|14778.5|14776.5|14778.9|14776.9|14779|14777|14777.4|14775.4|21
1644376090000|2022-02-09 03:08:10|14779|14777|14779.6|14777.6|14779.6|14777.6|14779|14777|1
1644376100000|2022-02-09 03:08:20|14779.8|14777.8|14780.5|14778.5|14780.6|14778.6|14779.5|14777.5|6
1644376110000|2022-02-09 03:08:30|14780.6|14778.6|14779.9|14777.9|14780.8|14778.8|14779.8|14777.8|11
1644376120000|2022-02-09 03:08:40|14779.8|14777.8|14780.1|14778.1|14780.5|14778.5|14779.8|14777.8|1
1644376130000|2022-02-09 03:08:50|14780|14778|14780.5|14778.5|14780.5|14778.5|14779.6|14777.6|9
1644376140000|2022-02-09 03:09:00|14780.4|14778.4|14780.8|14778.8|14780.8|14778.8|14780.1|14778.1|7
1644376150000|2022-02-09 03:09:10|14781.6|14779.6|14780.8|14778.8|14781.9|14779.9|14780.8|14778.8|80
1644376160000|2022-02-09 03:09:20|14780.9|14778.9|14780.6|14778.6|14781.6|14779.6|14780.6|14778.6|13
1644376170000|2022-02-09 03:09:30|14780.8|14778.8|14780.3|14778.3|14780.8|14778.8|14779.9|14777.9|18
1644376180000|2022-02-09 03:09:40|14780.4|14778.4|14781.5|14779.5|14781.9|14779.9|14780|14778|11
1644376190000|2022-02-09 03:09:50|14781.6|14779.6|14780.8|14778.8|14781.6|14779.6|14780.1|14778.1|11
1644376200000|2022-02-09 03:10:00|14780.9|14778.9|14780|14778|14781.8|14779.8|14780|14778|5
1644376210000|2022-02-09 03:10:10|14780.3|14778.3|14780.1|14778.1|14780.5|14778.5|14780|14778|5
1644376220000|2022-02-09 03:10:20|14780|14778|14779.5|14777.5|14780|14778|14779.4|14777.4|5
1644376230000|2022-02-09 03:10:30|14779.1|14777.1|14779.8|14777.8|14780|14778|14779|14777|14
1644376240000|2022-02-09 03:10:40|14779.9|14777.9|14780.1|14778.1|14780.1|14778.1|14779.8|14777.8|3
1644376250000|2022-02-09 03:10:50|14780|14778|14779.9|14777.9|14780|14778|14779.8|14777.8|1
1644376260000|2022-02-09 03:11:00|14780|14778|14780|14778|14780|14778|14779.5|14777.5|1
1644376270000|2022-02-09 03:11:10|14780.1|14778.1|14780.8|14778.8|14781.1|14779.1|14780.1|14778.1|6
1644376280000|2022-02-09 03:11:20|14780.9|14778.9|14781.3|14779.3|14781.5|14779.5|14780.6|14778.6|7
1644376290000|2022-02-09 03:11:30|14781.4|14779.4|14781.9|14779.9|14782|14780|14781.3|14779.3|8
1644376300000|2022-02-09 03:11:40|14782|14780|14782.6|14780.6|14783|14781|14782|14780|8
1644376310000|2022-02-09 03:11:50|14782.5|14780.5|14782.8|14780.8|14782.8|14780.8|14782.4|14780.4|8
1644376320000|2022-02-09 03:12:00|14782.9|14780.9|14781.9|14779.9|14782.9|14780.9|14781.6|14779.6|5
1644376330000|2022-02-09 03:12:10|14781.8|14779.8|14781.8|14779.8|14782.6|14780.6|14781.6|14779.6|5
1644376340000|2022-02-09 03:12:20|14781.6|14779.6|14782|14780|14782.1|14780.1|14781.6|14779.6|3
1644376350000|2022-02-09 03:12:30|14781.9|14779.9|14780.6|14778.6|14781.9|14779.9|14780.6|14778.6|9
1644376360000|2022-02-09 03:12:40|14780.8|14778.8|14780.9|14778.9|14781.3|14779.3|14780.5|14778.5|8
1644376370000|2022-02-09 03:12:50|14780.8|14778.8|14780.4|14778.4|14780.8|14778.8|14780.3|14778.3|2
1644376380000|2022-02-09 03:13:00|14780.3|14778.3|14780.4|14778.4|14780.6|14778.6|14779.8|14777.8|4
1644376390000|2022-02-09 03:13:10|14780.5|14778.5|14780.4|14778.4|14780.6|14778.6|14780.3|14778.3|1
1644376400000|2022-02-09 03:13:20|14780.6|14778.6|14780.4|14778.4|14780.6|14778.6|14780.4|14778.4|1
1644376410000|2022-02-09 03:13:30|14780.6|14778.6|14780.8|14778.8|14780.8|14778.8|14780.4|14778.4|2
1644376420000|2022-02-09 03:13:40|14780.4|14778.4|14780.8|14778.8|14780.8|14778.8|14780.3|14778.3|9
1644376430000|2022-02-09 03:13:50|14780.9|14778.9|14780.6|14778.6|14780.9|14778.9|14780.6|14778.6|0
1644376440000|2022-02-09 03:14:00|14781|14779|14780.9|14778.9|14781|14779|14780.6|14778.6|2
1644376450000|2022-02-09 03:14:10|14781|14779|14780.6|14778.6|14781|14779|14780.6|14778.6|0
1644376460000|2022-02-09 03:14:20|14780.9|14778.9|14780.4|14778.4|14780.9|14778.9|14780.4|14778.4|3
1644376470000|2022-02-09 03:14:30|14780.6|14778.6|14780.9|14778.9|14780.9|14778.9|14780.4|14778.4|1
1644376480000|2022-02-09 03:14:40|14780.8|14778.8|14780.4|14778.4|14780.9|14778.9|14780.4|14778.4|0
1644376490000|2022-02-09 03:14:50|14780.5|14778.5|14779.6|14777.6|14780.5|14778.5|14779.6|14777.6|5
1644376500000|2022-02-09 03:15:00|14779.9|14777.9|14779.4|14777.4|14780|14778|14779.4|14777.4|2
1644376510000|2022-02-09 03:15:10|14779.3|14777.3|14778.3|14776.3|14779.3|14777.3|14778.3|14776.3|8
1644376520000|2022-02-09 03:15:20|14778.4|14776.4|14778.3|14776.3|14778.8|14776.8|14778.3|14776.3|10
1644376530000|2022-02-09 03:15:30|14778.1|14776.1|14777.8|14775.8|14778.3|14776.3|14777.8|14775.8|4
1644376540000|2022-02-09 03:15:40|14777.9|14775.9|14778|14776|14778.4|14776.4|14777.8|14775.8|5
1644376550000|2022-02-09 03:15:50|14777.9|14775.9|14778.1|14776.1|14778.3|14776.3|14777.9|14775.9|1
1644376560000|2022-02-09 03:16:00|14778.3|14776.3|14777.9|14775.9|14778.3|14776.3|14777.8|14775.8|2
1644376570000|2022-02-09 03:16:10|14777.8|14775.8|14778.6|14776.6|14778.6|14776.6|14777.8|14775.8|8
1644376580000|2022-02-09 03:16:20|14778.3|14776.3|14778.3|14776.3|14778.5|14776.5|14778.3|14776.3|10
1644376590000|2022-02-09 03:16:30|14778.1|14776.1|14777.6|14775.6|14778.5|14776.5|14777.6|14775.6|0
1644376600000|2022-02-09 03:16:40|14777.5|14775.5|14780.5|14778.5|14780.5|14778.5|14777.5|14775.5|55
1644376610000|2022-02-09 03:16:50|14780.6|14778.6|14781.9|14779.9|14782.3|14780.3|14780.5|14778.5|19
1644376620000|2022-02-09 03:17:00|14781.8|14779.8|14781.9|14779.9|14782|14780|14781.4|14779.4|6
1644376630000|2022-02-09 03:17:10|14781.8|14779.8|14781.9|14779.9|14782.6|14780.6|14781.8|14779.8|3
1644376640000|2022-02-09 03:17:20|14781.8|14779.8|14782.1|14780.1|14782.5|14780.5|14781.8|14779.8|7
1644376650000|2022-02-09 03:17:30|14782|14780|14781.5|14779.5|14782|14780|14781.5|14779.5|1
1644376660000|2022-02-09 03:17:40|14781|14779|14781.6|14779.6|14781.6|14779.6|14781|14779|9
1644376670000|2022-02-09 03:17:50|14781.8|14779.8|14781.9|14779.9|14781.9|14779.9|14781.6|14779.6|0
1644376680000|2022-02-09 03:18:00|14781.8|14779.8|14782|14780|14782.3|14780.3|14781.6|14779.6|1
1644376690000|2022-02-09 03:18:10|14781.9|14779.9|14782|14780|14782|14780|14781.9|14779.9|1
1644376700000|2022-02-09 03:18:20|14782.1|14780.1|14782.3|14780.3|14782.3|14780.3|14782|14780|2
1644376710000|2022-02-09 03:18:30|14782.1|14780.1|14782.5|14780.5|14782.9|14780.9|14782|14780|5
1644376720000|2022-02-09 03:18:40|14782.4|14780.4|14782.1|14780.1|14782.4|14780.4|14781.8|14779.8|0
1644376730000|2022-02-09 03:18:50|14782.3|14780.3|14781.5|14779.5|14782.3|14780.3|14781.4|14779.4|2
1644376740000|2022-02-09 03:19:00|14781.4|14779.4|14781.4|14779.4|14781.5|14779.5|14781|14779|0
1644376750000|2022-02-09 03:19:10|14781.3|14779.3|14781.4|14779.4|14781.4|14779.4|14781|14779|1
1644376760000|2022-02-09 03:19:20|14781.5|14779.5|14782.5|14780.5|14782.5|14780.5|14781.4|14779.4|9
1644376770000|2022-02-09 03:19:30|14782.4|14780.4|14782.1|14780.1|14782.5|14780.5|14782|14780|1
1644376790000|2022-02-09 03:19:50|14782.3|14780.3|14782.3|14780.3|14782.5|14780.5|14782.3|14780.3|2
1644376800000|2022-02-09 03:20:00|14782.5|14780.5|14782.8|14780.8|14783|14781|14782.4|14780.4|9
1644376810000|2022-02-09 03:20:10|14782.9|14780.9|14782|14780|14783|14781|14781.9|14779.9|6
1644376820000|2022-02-09 03:20:20|14781.9|14779.9|14781.6|14779.6|14782.3|14780.3|14781.5|14779.5|4
1644376830000|2022-02-09 03:20:30|14781.8|14779.8|14782|14780|14782.3|14780.3|14781.8|14779.8|3
1644376840000|2022-02-09 03:20:40|14781.9|14779.9|14782.5|14780.5|14782.6|14780.6|14781.8|14779.8|9
1644376850000|2022-02-09 03:20:50|14782.4|14780.4|14783|14781|14783|14781|14782.4|14780.4|2
1644376860000|2022-02-09 03:21:00|14782.9|14780.9|14782.8|14780.8|14783|14781|14782.6|14780.6|2
1644376870000|2022-02-09 03:21:10|14782.6|14780.6|14783.3|14781.3|14783.5|14781.5|14782.6|14780.6|14
1644376880000|2022-02-09 03:21:20|14783.4|14781.4|14783|14781|14783.4|14781.4|14782.8|14780.8|1
1644376890000|2022-02-09 03:21:30|14783.1|14781.1|14784|14782|14784.1|14782.1|14783.1|14781.1|19
1644376900000|2022-02-09 03:21:40|14783.9|14781.9|14783.6|14781.6|14783.9|14781.9|14782.9|14780.9|10
1644376910000|2022-02-09 03:21:50|14783.5|14781.5|14783.8|14781.8|14783.8|14781.8|14783.3|14781.3|0
1644376920000|2022-02-09 03:22:00|14783.6|14781.6|14782.5|14780.5|14783.6|14781.6|14782.3|14780.3|3
1644376930000|2022-02-09 03:22:10|14782.6|14780.6|14781.9|14779.9|14782.6|14780.6|14781.9|14779.9|0
1644376940000|2022-02-09 03:22:20|14781.8|14779.8|14782.3|14780.3|14782.4|14780.4|14781.8|14779.8|2
1644376950000|2022-02-09 03:22:30|14782|14780|14781.5|14779.5|14782.3|14780.3|14781.5|14779.5|2
1644376960000|2022-02-09 03:22:40|14781.4|14779.4|14781.8|14779.8|14781.8|14779.8|14781|14779|7
1644376970000|2022-02-09 03:22:50|14782.1|14780.1|14782.1|14780.1|14782.1|14780.1|14781.8|14779.8|3
1644376980000|2022-02-09 03:23:00|14782|14780|14781.8|14779.8|14782.3|14780.3|14781.8|14779.8|0
1644376990000|2022-02-09 03:23:10|14781.6|14779.6|14781.4|14779.4|14781.9|14779.9|14781.3|14779.3|3
1644377000000|2022-02-09 03:23:20|14781.5|14779.5|14781.3|14779.3|14781.6|14779.6|14781.3|14779.3|0
1644377010000|2022-02-09 03:23:30|14781.1|14779.1|14781|14779|14781.1|14779.1|14781|14779|0
1644377020000|2022-02-09 03:23:40|14781.1|14779.1|14781|14779|14781.1|14779.1|14781|14779|0
1644377030000|2022-02-09 03:23:50|14780.9|14778.9|14781.3|14779.3|14781.3|14779.3|14780.9|14778.9|2
1644377040000|2022-02-09 03:24:00|14781|14779|14780.9|14778.9|14781|14779|14780.9|14778.9|1
1644377050000|2022-02-09 03:24:10|14780.8|14778.8|14781.8|14779.8|14781.8|14779.8|14780.6|14778.6|30
1644377060000|2022-02-09 03:24:20|14781.9|14779.9|14781.8|14779.8|14781.9|14779.9|14781.8|14779.8|1
1644377070000|2022-02-09 03:24:30|14781.9|14779.9|14781.9|14779.9|14781.9|14779.9|14781.9|14779.9|0
1644377080000|2022-02-09 03:24:40|14781.8|14779.8|14781.5|14779.5|14781.8|14779.8|14781.5|14779.5|1
1644377090000|2022-02-09 03:24:50|14781.4|14779.4|14781.5|14779.5|14781.5|14779.5|14781.4|14779.4|1
1644377100000|2022-02-09 03:25:00|14781.4|14779.4|14781.8|14779.8|14781.9|14779.9|14781.4|14779.4|3
1644377110000|2022-02-09 03:25:10|14781.5|14779.5|14781.1|14779.1|14781.6|14779.6|14780.8|14778.8|33
1644377120000|2022-02-09 03:25:20|14780.5|14778.5|14780.8|14778.8|14780.8|14778.8|14780|14778|6
1644377130000|2022-02-09 03:25:30|14780.6|14778.6|14781|14779|14781|14779|14780.4|14778.4|2
1644377140000|2022-02-09 03:25:40|14780.9|14778.9|14780.3|14778.3|14780.9|14778.9|14780.3|14778.3|0
1644377150000|2022-02-09 03:25:50|14780.4|14778.4|14781.5|14779.5|14781.5|14779.5|14780.4|14778.4|11
1644377160000|2022-02-09 03:26:00|14781.4|14779.4|14781.5|14779.5|14781.5|14779.5|14780.8|14778.8|7
1644377170000|2022-02-09 03:26:10|14781.4|14779.4|14781|14779|14781.6|14779.6|14781|14779|1
1644377180000|2022-02-09 03:26:20|14780.8|14778.8|14780.5|14778.5|14780.8|14778.8|14780.5|14778.5|10
1644377190000|2022-02-09 03:26:30|14780.3|14778.3|14780.5|14778.5|14780.8|14778.8|14780.3|14778.3|7
1644377200000|2022-02-09 03:26:40|14780.1|14778.1|14779.5|14777.5|14780.1|14778.1|14779.3|14777.3|18
1644377210000|2022-02-09 03:26:50|14779.6|14777.6|14779.8|14777.8|14779.9|14777.9|14779.5|14777.5|0
1644377220000|2022-02-09 03:27:00|14779.6|14777.6|14780|14778|14780|14778|14779.6|14777.6|0
1644377230000|2022-02-09 03:27:10|14779.8|14777.8|14780|14778|14780|14778|14779.8|14777.8|0
1644377240000|2022-02-09 03:27:20|14780.1|14778.1|14780|14778|14780.1|14778.1|14779.9|14777.9|2
1644377250000|2022-02-09 03:27:30|14779.9|14777.9|14780.9|14778.9|14780.9|14778.9|14779.8|14777.8|4
1644377260000|2022-02-09 03:27:40|14781|14779|14780.8|14778.8|14781|14779|14780.5|14778.5|0
1644377270000|2022-02-09 03:27:50|14781|14779|14781.4|14779.4|14781.4|14779.4|14781|14779|8
1644377280000|2022-02-09 03:28:00|14781.5|14779.5|14781.5|14779.5|14781.9|14779.9|14781.5|14779.5|4
1644377290000|2022-02-09 03:28:10|14781.6|14779.6|14781.8|14779.8|14782.1|14780.1|14781|14779|18
1644377300000|2022-02-09 03:28:20|14781.6|14779.6|14781.5|14779.5|14781.8|14779.8|14781|14779|2
1644377310000|2022-02-09 03:28:30|14781.6|14779.6|14782|14780|14782|14780|14781.5|14779.5|5
1644377320000|2022-02-09 03:28:40|14781.9|14779.9|14782.5|14780.5|14782.6|14780.6|14781.9|14779.9|4
1644377330000|2022-02-09 03:28:50|14782.4|14780.4|14781.8|14779.8|14782.5|14780.5|14781.8|14779.8|5
1644377340000|2022-02-09 03:29:00|14781.3|14779.3|14780.1|14778.1|14781.3|14779.3|14780|14778|10
1644377350000|2022-02-09 03:29:10|14780.3|14778.3|14780.3|14778.3|14780.5|14778.5|14780.1|14778.1|0
1644377360000|2022-02-09 03:29:20|14780.4|14778.4|14780.4|14778.4|14780.6|14778.6|14780.4|14778.4|3
1644377370000|2022-02-09 03:29:30|14780.1|14778.1|14780.4|14778.4|14780.4|14778.4|14780.1|14778.1|2
1644377380000|2022-02-09 03:29:40|14780.3|14778.3|14780.5|14778.5|14780.9|14778.9|14780.3|14778.3|6
1644377390000|2022-02-09 03:29:50|14780.4|14778.4|14781|14779|14781.3|14779.3|14780.1|14778.1|6
1644377400000|2022-02-09 03:30:00|14781.1|14779.1|14780.6|14778.6|14781.8|14779.8|14780.6|14778.6|8
1644377410000|2022-02-09 03:30:10|14780.5|14778.5|14781|14779|14781.5|14779.5|14780.5|14778.5|6
1644377420000|2022-02-09 03:30:20|14780.9|14778.9|14781.3|14779.3|14781.5|14779.5|14780.8|14778.8|6
1644377430000|2022-02-09 03:30:30|14781.4|14779.4|14781.5|14779.5|14781.6|14779.6|14781.3|14779.3|8
1644377440000|2022-02-09 03:30:40|14781.6|14779.6|14781.4|14779.4|14781.6|14779.6|14781.3|14779.3|2
1644377450000|2022-02-09 03:30:50|14788.6|14786.6|14802.3|14800.3|14802.5|14800.5|14787.9|14785.9|489
1644377460000|2022-02-09 03:31:00|14802.1|14800.1|14795.8|14793.8|14803.3|14801.3|14795.4|14793.4|108
1644377470000|2022-02-09 03:31:10|14795.9|14793.9|14796|14794|14797|14795|14794.4|14792.4|32
1644377480000|2022-02-09 03:31:20|14795.5|14793.5|14794.8|14792.8|14795.9|14793.9|14793.5|14791.5|44
1644377490000|2022-02-09 03:31:30|14794.6|14792.6|14793.9|14791.9|14795|14793|14793.6|14791.6|12
1644377500000|2022-02-09 03:31:40|14794.1|14792.1|14793.8|14791.8|14794.1|14792.1|14792.5|14790.5|18
1644377510000|2022-02-09 03:31:50|14793.9|14791.9|14794.1|14792.1|14794.5|14792.5|14793.3|14791.3|24
1644377520000|2022-02-09 03:32:00|14794.6|14792.6|14795|14793|14795.4|14793.4|14794.3|14792.3|28
1644377530000|2022-02-09 03:32:10|14795.4|14793.4|14796.4|14794.4|14797.1|14795.1|14795.4|14793.4|18
1644377540000|2022-02-09 03:32:20|14796.3|14794.3|14797.6|14795.6|14798.4|14796.4|14796.3|14794.3|10
1644377550000|2022-02-09 03:32:30|14797.8|14795.8|14798.1|14796.1|14798.4|14796.4|14796.8|14794.8|10
1644377560000|2022-02-09 03:32:40|14798|14796|14797.5|14795.5|14798.5|14796.5|14797.5|14795.5|12
1644377570000|2022-02-09 03:32:50|14797.6|14795.6|14798|14796|14798.3|14796.3|14797.6|14795.6|4
1644377580000|2022-02-09 03:33:00|14797.9|14795.9|14796.1|14794.1|14798|14796|14796|14794|25
1644377590000|2022-02-09 03:33:10|14796.3|14794.3|14797.4|14795.4|14797.8|14795.8|14796.3|14794.3|2
1644377600000|2022-02-09 03:33:20|14797.3|14795.3|14798|14796|14798.4|14796.4|14797.3|14795.3|16
1644377610000|2022-02-09 03:33:30|14797.8|14795.8|14798.4|14796.4|14798.6|14796.6|14797.8|14795.8|4
1644377620000|2022-02-09 03:33:40|14798.3|14796.3|14797.9|14795.9|14798.4|14796.4|14797.8|14795.8|8
1644377630000|2022-02-09 03:33:50|14797.8|14795.8|14802.1|14800.1|14802.3|14800.3|14797.8|14795.8|53
1644377640000|2022-02-09 03:34:00|14802.4|14800.4|14799.9|14797.9|14802.6|14800.6|14799.8|14797.8|34
1644377650000|2022-02-09 03:34:10|14800|14798|14799.8|14797.8|14800|14798|14799.6|14797.6|8
1644377660000|2022-02-09 03:34:20|14799.9|14797.9|14801.5|14799.5|14801.5|14799.5|14799.9|14797.9|17
1644377670000|2022-02-09 03:34:30|14801.3|14799.3|14801.5|14799.5|14802|14800|14800.5|14798.5|28
1644377680000|2022-02-09 03:34:40|14801.4|14799.4|14802.5|14800.5|14802.5|14800.5|14800.8|14798.8|22
1644377690000|2022-02-09 03:34:50|14802.6|14800.6|14803.8|14801.8|14803.9|14801.9|14802.6|14800.6|48
1644377700000|2022-02-09 03:35:00|14803.6|14801.6|14801.4|14799.4|14803.6|14801.6|14801.3|14799.3|35
1644377710000|2022-02-09 03:35:10|14801.5|14799.5|14801.6|14799.6|14802.4|14800.4|14801.5|14799.5|9
1644377720000|2022-02-09 03:35:20|14801.4|14799.4|14802.5|14800.5|14803|14801|14801.1|14799.1|16
1644377730000|2022-02-09 03:35:30|14802.4|14800.4|14801.3|14799.3|14802.5|14800.5|14800.6|14798.6|11
1644377740000|2022-02-09 03:35:40|14801|14799|14800|14798|14801.1|14799.1|14799.6|14797.6|35
1644377750000|2022-02-09 03:35:50|14799.9|14797.9|14799.3|14797.3|14800.1|14798.1|14799.3|14797.3|5
1644377760000|2022-02-09 03:36:00|14798.5|14796.5|14799|14797|14799.1|14797.1|14798|14796|34
1644377770000|2022-02-09 03:36:10|14799.1|14797.1|14800|14798|14800.1|14798.1|14799|14797|7
1644377780000|2022-02-09 03:36:20|14799.6|14797.6|14799.4|14797.4|14799.6|14797.6|14799.1|14797.1|11
1644377790000|2022-02-09 03:36:30|14799.1|14797.1|14799.4|14797.4|14800|14798|14799.1|14797.1|6
1644377800000|2022-02-09 03:36:40|14799|14797|14797.6|14795.6|14799.1|14797.1|14797.1|14795.1|10
1644377810000|2022-02-09 03:36:50|14797.9|14795.9|14797.5|14795.5|14797.9|14795.9|14797|14795|12
1644377820000|2022-02-09 03:37:00|14797.4|14795.4|14797.5|14795.5|14797.5|14795.5|14797.1|14795.1|12
1644377830000|2022-02-09 03:37:10|14797.4|14795.4|14797.8|14795.8|14798|14796|14797.3|14795.3|7
1644377840000|2022-02-09 03:37:20|14797.9|14795.9|14799.3|14797.3|14799.3|14797.3|14797.8|14795.8|14
1644377850000|2022-02-09 03:37:30|14799.1|14797.1|14799.1|14797.1|14799.8|14797.8|14798.9|14796.9|2
1644377860000|2022-02-09 03:37:40|14799|14797|14799.5|14797.5|14799.8|14797.8|14798.6|14796.6|6
1644377870000|2022-02-09 03:37:50|14799.4|14797.4|14799.5|14797.5|14799.6|14797.6|14799.4|14797.4|1
1644377880000|2022-02-09 03:38:00|14799.4|14797.4|14798.9|14796.9|14799.5|14797.5|14798.1|14796.1|14
1644377890000|2022-02-09 03:38:10|14798.8|14796.8|14800|14798|14800|14798|14798.6|14796.6|5
1644377900000|2022-02-09 03:38:20|14799.9|14797.9|14799.6|14797.6|14800|14798|14799.6|14797.6|2
1644377910000|2022-02-09 03:38:30|14799.8|14797.8|14799.6|14797.6|14800|14798|14799.6|14797.6|2
1644377920000|2022-02-09 03:38:40|14799.8|14797.8|14799.6|14797.6|14799.8|14797.8|14798.6|14796.6|9
1644377930000|2022-02-09 03:38:50|14799.9|14797.9|14800|14798|14800|14798|14799.9|14797.9|2
1644377940000|2022-02-09 03:39:00|14800.1|14798.1|14800.8|14798.8|14800.8|14798.8|14800.1|14798.1|15
1644377950000|2022-02-09 03:39:10|14801|14799|14800.5|14798.5|14801|14799|14799.9|14797.9|18
1644377960000|2022-02-09 03:39:20|14800.1|14798.1|14799.3|14797.3|14800.8|14798.8|14799.3|14797.3|2
1644377970000|2022-02-09 03:39:30|14799.4|14797.4|14800.4|14798.4|14800.4|14798.4|14799.4|14797.4|5
1644377980000|2022-02-09 03:39:40|14800|14798|14800.1|14798.1|14800.1|14798.1|14799.9|14797.9|1
1644377990000|2022-02-09 03:39:50|14800.3|14798.3|14800.5|14798.5|14800.5|14798.5|14800.3|14798.3|1
1644378000000|2022-02-09 03:40:00|14800.6|14798.6|14801.1|14799.1|14801.1|14799.1|14800.5|14798.5|7
1644378010000|2022-02-09 03:40:10|14801.6|14799.6|14801|14799|14801.6|14799.6|14800.8|14798.8|13
1644378020000|2022-02-09 03:40:20|14801.1|14799.1|14800.4|14798.4|14801.3|14799.3|14800.4|14798.4|2
1644378030000|2022-02-09 03:40:30|14800.5|14798.5|14800.5|14798.5|14800.5|14798.5|14800.4|14798.4|1
1644378040000|2022-02-09 03:40:40|14800.6|14798.6|14800.4|14798.4|14800.6|14798.6|14800.1|14798.1|10
1644378050000|2022-02-09 03:40:50|14800.3|14798.3|14800.1|14798.1|14800.5|14798.5|14799.9|14797.9|6
1644378060000|2022-02-09 03:41:00|14800.5|14798.5|14800.3|14798.3|14800.9|14798.9|14800.1|14798.1|2
1644378070000|2022-02-09 03:41:10|14800.1|14798.1|14800.6|14798.6|14800.6|14798.6|14800.1|14798.1|13
1644378080000|2022-02-09 03:41:20|14800.8|14798.8|14801.5|14799.5|14801.8|14799.8|14800.8|14798.8|7
1644378090000|2022-02-09 03:41:30|14801.6|14799.6|14801.1|14799.1|14801.8|14799.8|14800.9|14798.9|6
1644378100000|2022-02-09 03:41:40|14801.3|14799.3|14801.8|14799.8|14802|14800|14801.3|14799.3|3
1644378110000|2022-02-09 03:41:50|14801.6|14799.6|14802.3|14800.3|14802.3|14800.3|14801.5|14799.5|3
1644378120000|2022-02-09 03:42:00|14802|14800|14801.4|14799.4|14802|14800|14801.4|14799.4|9
1644378130000|2022-02-09 03:42:10|14801.3|14799.3|14801.1|14799.1|14801.3|14799.3|14800.9|14798.9|2
1644378140000|2022-02-09 03:42:20|14801.3|14799.3|14801.5|14799.5|14801.5|14799.5|14801.3|14799.3|3
1644378150000|2022-02-09 03:42:30|14801.9|14799.9|14801.4|14799.4|14801.9|14799.9|14801.3|14799.3|6
1644378160000|2022-02-09 03:42:40|14801.5|14799.5|14800.1|14798.1|14801.5|14799.5|14800.1|14798.1|3
1644378170000|2022-02-09 03:42:50|14800|14798|14800.5|14798.5|14800.5|14798.5|14799.8|14797.8|6
1644378180000|2022-02-09 03:43:00|14800.4|14798.4|14799.3|14797.3|14800.4|14798.4|14799|14797|17
1644378190000|2022-02-09 03:43:10|14799.4|14797.4|14799.3|14797.3|14799.4|14797.4|14799.3|14797.3|0
1644378200000|2022-02-09 03:43:20|14799.4|14797.4|14799|14797|14799.4|14797.4|14798.9|14796.9|10
1644378210000|2022-02-09 03:43:30|14798.9|14796.9|14799.1|14797.1|14799.3|14797.3|14798.9|14796.9|5
1644378220000|2022-02-09 03:43:40|14799|14797|14798.3|14796.3|14799|14797|14797.8|14795.8|42
1644378230000|2022-02-09 03:43:50|14798.4|14796.4|14798.8|14796.8|14799|14797|14798.4|14796.4|7
1644378240000|2022-02-09 03:44:00|14798.6|14796.6|14798.3|14796.3|14798.8|14796.8|14798.3|14796.3|3
1644378250000|2022-02-09 03:44:10|14798.4|14796.4|14798.3|14796.3|14798.4|14796.4|14798.1|14796.1|19
1644378260000|2022-02-09 03:44:20|14798|14796|14798.5|14796.5|14798.8|14796.8|14798|14796|7
1644378270000|2022-02-09 03:44:30|14798.6|14796.6|14798.3|14796.3|14798.9|14796.9|14797.9|14795.9|5
1644378280000|2022-02-09 03:44:40|14798.1|14796.1|14797|14795|14798.1|14796.1|14797|14795|20
1644378290000|2022-02-09 03:44:50|14797.1|14795.1|14796.6|14794.6|14797.1|14795.1|14796.4|14794.4|20
1644378300000|2022-02-09 03:45:00|14796.5|14794.5|14796.5|14794.5|14796.6|14794.6|14796|14794|16
1644378310000|2022-02-09 03:45:10|14796.6|14794.6|14797.5|14795.5|14797.8|14795.8|14796.3|14794.3|9
1644378320000|2022-02-09 03:45:20|14797.3|14795.3|14797.5|14795.5|14797.8|14795.8|14797.1|14795.1|3
1644378330000|2022-02-09 03:45:30|14797.4|14795.4|14797.9|14795.9|14797.9|14795.9|14797.4|14795.4|7
1644378340000|2022-02-09 03:45:40|14798|14796|14799|14797|14799.4|14797.4|14798|14796|14
1644378350000|2022-02-09 03:45:50|14799.3|14797.3|14799.8|14797.8|14799.9|14797.9|14798.8|14796.8|8
1644378360000|2022-02-09 03:46:00|14799.9|14797.9|14800|14798|14800|14798|14799.8|14797.8|3
1644378370000|2022-02-09 03:46:10|14799.9|14797.9|14800.1|14798.1|14800.8|14798.8|14799.8|14797.8|2
1644378380000|2022-02-09 03:46:20|14799.8|14797.8|14800.8|14798.8|14800.8|14798.8|14799.8|14797.8|1
1644378390000|2022-02-09 03:46:30|14801.1|14799.1|14801.8|14799.8|14801.9|14799.9|14801|14799|3
1644378400000|2022-02-09 03:46:40|14801.6|14799.6|14801.3|14799.3|14801.6|14799.6|14801.3|14799.3|4
1644378410000|2022-02-09 03:46:50|14801.5|14799.5|14801.6|14799.6|14801.8|14799.8|14801.5|14799.5|2
1644378420000|2022-02-09 03:47:00|14801.3|14799.3|14800.3|14798.3|14801.4|14799.4|14800.3|14798.3|6
1644378430000|2022-02-09 03:47:10|14800.1|14798.1|14799.9|14797.9|14800.8|14798.8|14799.9|14797.9|17
1644378440000|2022-02-09 03:47:20|14800.5|14798.5|14800.9|14798.9|14801.5|14799.5|14800.5|14798.5|4
1644378450000|2022-02-09 03:47:30|14801|14799|14801|14799|14801.1|14799.1|14800.9|14798.9|1
1644378460000|2022-02-09 03:47:40|14801.1|14799.1|14801.1|14799.1|14801.1|14799.1|14801.1|14799.1|1
1644378470000|2022-02-09 03:47:50|14800.8|14798.8|14800.9|14798.9|14801.1|14799.1|14800.5|14798.5|2
1644378480000|2022-02-09 03:48:00|14801.1|14799.1|14799.9|14797.9|14801.1|14799.1|14799.9|14797.9|20
1644378490000|2022-02-09 03:48:10|14800|14798|14799.5|14797.5|14800|14798|14799.5|14797.5|3
1644378500000|2022-02-09 03:48:20|14799.4|14797.4|14798.8|14796.8|14799.5|14797.5|14798.8|14796.8|6
1644378510000|2022-02-09 03:48:30|14798.6|14796.6|14798.3|14796.3|14798.9|14796.9|14798.3|14796.3|7
1644378520000|2022-02-09 03:48:40|14798.1|14796.1|14796.9|14794.9|14798.4|14796.4|14796.9|14794.9|12
1644378530000|2022-02-09 03:48:50|14797|14795|14797.5|14795.5|14797.6|14795.6|14797|14795|9
1644378540000|2022-02-09 03:49:00|14797.6|14795.6|14797.6|14795.6|14797.9|14795.9|14797.3|14795.3|3
1644378550000|2022-02-09 03:49:10|14797.5|14795.5|14798|14796|14798.3|14796.3|14797.3|14795.3|10
1644378560000|2022-02-09 03:49:20|14798.3|14796.3|14799|14797|14799.1|14797.1|14798.3|14796.3|1
1644378570000|2022-02-09 03:49:30|14798.9|14796.9|14799.3|14797.3|14799.3|14797.3|14798.9|14796.9|1
1644378580000|2022-02-09 03:49:40|14799.1|14797.1|14799.1|14797.1|14799.3|14797.3|14799.1|14797.1|0
1644378590000|2022-02-09 03:49:50|14798.8|14796.8|14798.9|14796.9|14798.9|14796.9|14798.8|14796.8|2
1644378600000|2022-02-09 03:50:00|14798.8|14796.8|14798.3|14796.3|14799|14797|14797.9|14795.9|6
1644378610000|2022-02-09 03:50:10|14798.1|14796.1|14798.3|14796.3|14798.3|14796.3|14797.8|14795.8|4
1644378620000|2022-02-09 03:50:20|14798.4|14796.4|14798.3|14796.3|14798.4|14796.4|14797.8|14795.8|5
1644378630000|2022-02-09 03:50:30|14798.4|14796.4|14798.4|14796.4|14798.5|14796.5|14798|14796|1
1644378640000|2022-02-09 03:50:40|14798.6|14796.6|14799|14797|14799|14797|14798.4|14796.4|12
1644378650000|2022-02-09 03:50:50|14798.9|14796.9|14799.5|14797.5|14799.8|14797.8|14798.9|14796.9|3
1644378660000|2022-02-09 03:51:00|14799.4|14797.4|14800.5|14798.5|14800.5|14798.5|14799.3|14797.3|4
1644378670000|2022-02-09 03:51:10|14800.4|14798.4|14800.9|14798.9|14801.8|14799.8|14800.4|14798.4|33
1644378680000|2022-02-09 03:51:20|14800.8|14798.8|14801.1|14799.1|14801.3|14799.3|14800.8|14798.8|4
1644378690000|2022-02-09 03:51:30|14801.3|14799.3|14800.1|14798.1|14801.3|14799.3|14800.1|14798.1|4
1644378700000|2022-02-09 03:51:40|14800|14798|14798.6|14796.6|14800|14798|14797.8|14795.8|10
1644378710000|2022-02-09 03:51:50|14799|14797|14799|14797|14799.1|14797.1|14798.9|14796.9|1
1644378720000|2022-02-09 03:52:00|14798.9|14796.9|14798.3|14796.3|14798.9|14796.9|14798.3|14796.3|4
1644378730000|2022-02-09 03:52:10|14798.4|14796.4|14798.3|14796.3|14798.4|14796.4|14798.3|14796.3|1
1644378740000|2022-02-09 03:52:20|14798.4|14796.4|14799.4|14797.4|14799.4|14797.4|14798.4|14796.4|7
1644378750000|2022-02-09 03:52:30|14799.3|14797.3|14798.9|14796.9|14799.3|14797.3|14798.6|14796.6|4
1644378760000|2022-02-09 03:52:40|14798.8|14796.8|14799|14797|14799.1|14797.1|14798.6|14796.6|2
1644378770000|2022-02-09 03:52:50|14799.1|14797.1|14799.4|14797.4|14799.8|14797.8|14799|14797|1
1644378780000|2022-02-09 03:53:00|14799|14797|14799|14797|14799.5|14797.5|14798.9|14796.9|5
1644378790000|2022-02-09 03:53:10|14799.3|14797.3|14799.8|14797.8|14799.9|14797.9|14799|14797|3
1644378800000|2022-02-09 03:53:20|14799.9|14797.9|14800|14798|14800|14798|14799.8|14797.8|0
1644378810000|2022-02-09 03:53:30|14799.9|14797.9|14800|14798|14800|14798|14799.8|14797.8|1
1644378820000|2022-02-09 03:53:40|14799.9|14797.9|14800|14798|14800|14798|14799.8|14797.8|0
1644378830000|2022-02-09 03:53:50|14799.8|14797.8|14799.6|14797.6|14799.8|14797.8|14799.6|14797.6|4
1644378840000|2022-02-09 03:54:00|14799.8|14797.8|14799.3|14797.3|14799.9|14797.9|14799.3|14797.3|3
1644378850000|2022-02-09 03:54:10|14799.4|14797.4|14800|14798|14800|14798|14799.3|14797.3|1
1644378860000|2022-02-09 03:54:20|14799.9|14797.9|14800|14798|14800.3|14798.3|14799.9|14797.9|9
1644378870000|2022-02-09 03:54:30|14800.3|14798.3|14800.1|14798.1|14800.6|14798.6|14799.6|14797.6|15
1644378880000|2022-02-09 03:54:40|14800.5|14798.5|14800.4|14798.4|14801.1|14799.1|14800.3|14798.3|14
1644378890000|2022-02-09 03:54:50|14800.5|14798.5|14800.6|14798.6|14801|14799|14800.5|14798.5|3
1644378900000|2022-02-09 03:55:00|14800.5|14798.5|14799.6|14797.6|14800.5|14798.5|14799.6|14797.6|11
1644378910000|2022-02-09 03:55:10|14799.9|14797.9|14800.1|14798.1|14800.1|14798.1|14799.6|14797.6|2
1644378920000|2022-02-09 03:55:20|14800.3|14798.3|14800.3|14798.3|14800.4|14798.4|14800.3|14798.3|0
1644378930000|2022-02-09 03:55:30|14800.4|14798.4|14800.3|14798.3|14800.6|14798.6|14800.3|14798.3|2
1644378940000|2022-02-09 03:55:40|14800.1|14798.1|14800|14798|14800.4|14798.4|14799.6|14797.6|9
1644378950000|2022-02-09 03:55:50|14800.1|14798.1|14800.5|14798.5|14800.5|14798.5|14800.1|14798.1|8
1644378960000|2022-02-09 03:56:00|14800.4|14798.4|14800.1|14798.1|14800.4|14798.4|14799.9|14797.9|2
1644378970000|2022-02-09 03:56:10|14800.3|14798.3|14799.9|14797.9|14800.4|14798.4|14799.8|14797.8|4
1644378980000|2022-02-09 03:56:20|14799.8|14797.8|14800|14798|14800.3|14798.3|14799.8|14797.8|2
1644378990000|2022-02-09 03:56:30|14799|14797|14798.1|14796.1|14799|14797|14798.1|14796.1|16
1644379000000|2022-02-09 03:56:40|14797.8|14795.8|14798.5|14796.5|14798.5|14796.5|14797.6|14795.6|6
1644379010000|2022-02-09 03:56:50|14798.6|14796.6|14797.6|14795.6|14798.9|14796.9|14797.6|14795.6|3
1644379020000|2022-02-09 03:57:00|14797.8|14795.8|14798.5|14796.5|14798.5|14796.5|14797.8|14795.8|10
1644379030000|2022-02-09 03:57:10|14798.6|14796.6|14798.8|14796.8|14798.8|14796.8|14798.1|14796.1|4
1644379040000|2022-02-09 03:57:20|14798.6|14796.6|14799|14797|14799.3|14797.3|14798.5|14796.5|4
1644379050000|2022-02-09 03:57:30|14798.9|14796.9|14798.9|14796.9|14799|14797|14798.8|14796.8|1
1644379060000|2022-02-09 03:57:40|14798.8|14796.8|14798.5|14796.5|14798.8|14796.8|14798.3|14796.3|2
1644379070000|2022-02-09 03:57:50|14798.9|14796.9|14799|14797|14799|14797|14798.9|14796.9|1
1644379080000|2022-02-09 03:58:00|14798.5|14796.5|14799.1|14797.1|14799.1|14797.1|14798.4|14796.4|3
1644379090000|2022-02-09 03:58:10|14799|14797|14798.5|14796.5|14799|14797|14798|14796|8
1644379100000|2022-02-09 03:58:20|14798.4|14796.4|14799.3|14797.3|14799.6|14797.6|14798.3|14796.3|4
1644379110000|2022-02-09 03:58:30|14799.4|14797.4|14798.9|14796.9|14799.5|14797.5|14798.8|14796.8|6
1644379120000|2022-02-09 03:58:40|14799|14797|14799.1|14797.1|14799.1|14797.1|14798.9|14796.9|2
1644379130000|2022-02-09 03:58:50|14799.3|14797.3|14799|14797|14799.3|14797.3|14799|14797|2
1644379140000|2022-02-09 03:59:00|14799.1|14797.1|14799.8|14797.8|14800|14798|14799.1|14797.1|5
1644379150000|2022-02-09 03:59:10|14799.5|14797.5|14799.1|14797.1|14799.5|14797.5|14799.1|14797.1|0
1644379160000|2022-02-09 03:59:20|14799.6|14797.6|14799.6|14797.6|14799.6|14797.6|14799.6|14797.6|3
1644379170000|2022-02-09 03:59:30|14799.5|14797.5|14799.4|14797.4|14799.5|14797.5|14799.3|14797.3|0
1644379180000|2022-02-09 03:59:40|14799.3|14797.3|14799.1|14797.1|14799.6|14797.6|14799.1|14797.1|8
1644379190000|2022-02-09 03:59:50|14799|14797|14798.3|14796.3|14799.1|14797.1|14798.1|14796.1|13
1644379200000|2022-02-09 04:00:00|14798.1|14796.1|14798|14796|14798.1|14796.1|14797.5|14795.5|9
1644379210000|2022-02-09 04:00:10|14797.8|14795.8|14797.6|14795.6|14798.3|14796.3|14797.5|14795.5|5
1644379220000|2022-02-09 04:00:20|14797.9|14795.9|14798.1|14796.1|14798.3|14796.3|14797.8|14795.8|3
1644379230000|2022-02-09 04:00:30|14798|14796|14797.4|14795.4|14798|14796|14797.3|14795.3|8
1644379240000|2022-02-09 04:00:40|14797.5|14795.5|14797.3|14795.3|14797.8|14795.8|14797.1|14795.1|5
1644379250000|2022-02-09 04:00:50|14797.1|14795.1|14797.3|14795.3|14797.3|14795.3|14796.8|14794.8|2
1644379260000|2022-02-09 04:01:00|14797.1|14795.1|14798.3|14796.3|14798.8|14796.8|14797|14795|13
1644379270000|2022-02-09 04:01:10|14798.1|14796.1|14798.1|14796.1|14798.5|14796.5|14798.1|14796.1|2
1644379280000|2022-02-09 04:01:20|14798.3|14796.3|14798.8|14796.8|14798.8|14796.8|14797.9|14795.9|16
1644379290000|2022-02-09 04:01:30|14798.9|14796.9|14798.9|14796.9|14798.9|14796.9|14798.5|14796.5|2
1644379300000|2022-02-09 04:01:40|14799.8|14797.8|14799.8|14797.8|14799.9|14797.9|14799.4|14797.4|11
1644379310000|2022-02-09 04:01:50|14799.5|14797.5|14799.1|14797.1|14799.5|14797.5|14799.1|14797.1|5
1644379320000|2022-02-09 04:02:00|14799.3|14797.3|14799.1|14797.1|14799.6|14797.6|14799|14797|6
1644379330000|2022-02-09 04:02:10|14799|14797|14798.5|14796.5|14799.1|14797.1|14798.5|14796.5|0
1644379340000|2022-02-09 04:02:20|14798.6|14796.6|14799|14797|14799.4|14797.4|14798.5|14796.5|4
1644379350000|2022-02-09 04:02:30|14799.1|14797.1|14799.1|14797.1|14799.1|14797.1|14799|14797|0
1644379360000|2022-02-09 04:02:40|14799.3|14797.3|14799.3|14797.3|14799.3|14797.3|14799.3|14797.3|0
1644379370000|2022-02-09 04:02:50|14799.1|14797.1|14799.1|14797.1|14799.1|14797.1|14799.1|14797.1|1
1644379380000|2022-02-09 04:03:00|14799.3|14797.3|14798.9|14796.9|14799.3|14797.3|14798.9|14796.9|3
1644379390000|2022-02-09 04:03:10|14798.8|14796.8|14798.9|14796.9|14798.9|14796.9|14798.8|14796.8|2
1644379400000|2022-02-09 04:03:20|14798.8|14796.8|14798.6|14796.6|14798.8|14796.8|14798.6|14796.6|0
1644379410000|2022-02-09 04:03:30|14798.8|14796.8|14799|14797|14799.3|14797.3|14798.6|14796.6|24
1644379420000|2022-02-09 04:03:40|14799.3|14797.3|14799.5|14797.5|14800.1|14798.1|14799.3|14797.3|2
1644379430000|2022-02-09 04:03:50|14799.6|14797.6|14799|14797|14799.9|14797.9|14799|14797|7
1644379440000|2022-02-09 04:04:00|14799.3|14797.3|14799|14797|14799.6|14797.6|14798.9|14796.9|4
1644379450000|2022-02-09 04:04:10|14799.1|14797.1|14799.1|14797.1|14799.1|14797.1|14799.1|14797.1|0
1644379460000|2022-02-09 04:04:20|14799|14797|14799|14797|14799|14797|14799|14797|0
1644379470000|2022-02-09 04:04:30|||||||||1
1644379480000|2022-02-09 04:04:40|14799.5|14797.5|14799.6|14797.6|14799.6|14797.6|14799.1|14797.1|10
1644379490000|2022-02-09 04:04:50|14799.5|14797.5|14799.6|14797.6|14799.6|14797.6|14799|14797|1
1644379500000|2022-02-09 04:05:00|14799.9|14797.9|14799.9|14797.9|14800.1|14798.1|14799.8|14797.8|13
1644379510000|2022-02-09 04:05:10|14799.8|14797.8|14800.1|14798.1|14800.1|14798.1|14799.8|14797.8|2
1644379520000|2022-02-09 04:05:20|14800|14798|14800|14798|14800.5|14798.5|14800|14798|9
1644379530000|2022-02-09 04:05:30|14800.1|14798.1|14800.3|14798.3|14800.3|14798.3|14799.6|14797.6|3
1644379540000|2022-02-09 04:05:40|14800.4|14798.4|14799.9|14797.9|14800.4|14798.4|14799.8|14797.8|1
1644379550000|2022-02-09 04:05:50|14800|14798|14800|14798|14800|14798|14799.9|14797.9|0
1644379560000|2022-02-09 04:06:00|14800.1|14798.1|14800.1|14798.1|14800.5|14798.5|14800|14798|2
1644379570000|2022-02-09 04:06:10|14800|14798|14800.1|14798.1|14800.3|14798.3|14799.9|14797.9|11
1644379580000|2022-02-09 04:06:20|14801|14799|14801.4|14799.4|14801.4|14799.4|14800.9|14798.9|21
1644379590000|2022-02-09 04:06:30|14801.6|14799.6|14801.8|14799.8|14802.5|14800.5|14801.3|14799.3|23
1644379600000|2022-02-09 04:06:40|14801.9|14799.9|14801.8|14799.8|14801.9|14799.9|14801.6|14799.6|8
1644379610000|2022-02-09 04:06:50|14801.9|14799.9|14800.6|14798.6|14801.9|14799.9|14800.5|14798.5|9
1644379620000|2022-02-09 04:07:00|14800.8|14798.8|14800.5|14798.5|14800.9|14798.9|14800.5|14798.5|0
1644379630000|2022-02-09 04:07:10|14802.5|14800.5|14802.8|14800.8|14802.9|14800.9|14802.5|14800.5|69
1644379640000|2022-02-09 04:07:20|14802.5|14800.5|14802.9|14800.9|14802.9|14800.9|14802.5|14800.5|3
1644379650000|2022-02-09 04:07:30|14802.5|14800.5|14802.8|14800.8|14802.8|14800.8|14802.5|14800.5|7
1644379660000|2022-02-09 04:07:40|14802.6|14800.6|14802.8|14800.8|14802.9|14800.9|14802.6|14800.6|3
1644379670000|2022-02-09 04:07:50|14802.5|14800.5|14802.8|14800.8|14802.8|14800.8|14802.5|14800.5|5
1644379680000|2022-02-09 04:08:00|14802.5|14800.5|14802|14800|14802.5|14800.5|14801.6|14799.6|4
1644379690000|2022-02-09 04:08:10|14802.4|14800.4|14802|14800|14802.4|14800.4|14802|14800|4
1644379700000|2022-02-09 04:08:20|14802.1|14800.1|14802.4|14800.4|14802.4|14800.4|14802|14800|1
1644379710000|2022-02-09 04:08:30|14802.3|14800.3|14802.5|14800.5|14802.5|14800.5|14802|14800|0
1644379720000|2022-02-09 04:08:40|14802.8|14800.8|14802.8|14800.8|14802.8|14800.8|14802.8|14800.8|3
1644379730000|2022-02-09 04:08:50|14802.6|14800.6|14803.1|14801.1|14803.1|14801.1|14802.5|14800.5|19
1644379740000|2022-02-09 04:09:00|14803|14801|14803.1|14801.1|14803.5|14801.5|14802.9|14800.9|8
1644379750000|2022-02-09 04:09:10|14802.8|14800.8|14803|14801|14803.4|14801.4|14802.8|14800.8|6
1644379760000|2022-02-09 04:09:20|14802.9|14800.9|14802.8|14800.8|14802.9|14800.9|14802.8|14800.8|1
1644379770000|2022-02-09 04:09:30|14802.9|14800.9|14809.5|14807.5|14809.6|14807.6|14802.9|14800.9|194
1644379780000|2022-02-09 04:09:40|14809.9|14807.9|14813.9|14811.9|14814|14812|14809.3|14807.3|185
1644379790000|2022-02-09 04:09:50|14814.9|14812.9|14828.9|14826.9|14829.6|14827.6|14814.5|14812.5|811
1644379800000|2022-02-09 04:10:00|14828.6|14826.6|14820.5|14818.5|14828.6|14826.6|14820.3|14818.3|98
1644379810000|2022-02-09 04:10:10|14820.4|14818.4|14819.4|14817.4|14820.9|14818.9|14819.1|14817.1|32
1644379820000|2022-02-09 04:10:20|14819.3|14817.3|14818.3|14816.3|14819.3|14817.3|14817.8|14815.8|39
1644379830000|2022-02-09 04:10:30|14817.8|14815.8|14817.9|14815.9|14818.3|14816.3|14817.1|14815.1|31
1644379840000|2022-02-09 04:10:40|14817.8|14815.8|14815.8|14813.8|14818|14816|14815.6|14813.6|26
1644379850000|2022-02-09 04:10:50|14815.6|14813.6|14814.6|14812.6|14815.6|14813.6|14814.6|14812.6|30
1644379860000|2022-02-09 04:11:00|14814.8|14812.8|14814.9|14812.9|14815.6|14813.6|14812.8|14810.8|46
1644379870000|2022-02-09 04:11:10|14815.5|14813.5|14816.6|14814.6|14816.8|14814.8|14815.3|14813.3|16
1644379880000|2022-02-09 04:11:20|14816.8|14814.8|14816.4|14814.4|14817.4|14815.4|14816.4|14814.4|19
1644379890000|2022-02-09 04:11:30|14816.9|14814.9|14816.8|14814.8|14817.3|14815.3|14816.5|14814.5|8
1644379900000|2022-02-09 04:11:40|14817|14815|14817.3|14815.3|14817.4|14815.4|14816.5|14814.5|9
1644379910000|2022-02-09 04:11:50|14817|14815|14817.9|14815.9|14817.9|14815.9|14816.6|14814.6|9
1644379920000|2022-02-09 04:12:00|14817.8|14815.8|14817.9|14815.9|14818.5|14816.5|14817.8|14815.8|31
1644379930000|2022-02-09 04:12:10|14817.5|14815.5|14817.9|14815.9|14818.1|14816.1|14817.5|14815.5|8
1644379940000|2022-02-09 04:12:20|14817.8|14815.8|14819.9|14817.9|14819.9|14817.9|14817.6|14815.6|18
1644379950000|2022-02-09 04:12:30|14820|14818|14819|14817|14820.9|14818.9|14819|14817|22
1644379960000|2022-02-09 04:12:40|14819.1|14817.1|14818.1|14816.1|14819.1|14817.1|14818.1|14816.1|14
1644379970000|2022-02-09 04:12:50|14818.3|14816.3|14819.1|14817.1|14819.1|14817.1|14818.1|14816.1|13
1644379980000|2022-02-09 04:13:00|14819|14817|14819.1|14817.1|14819.1|14817.1|14818.5|14816.5|6
1644379990000|2022-02-09 04:13:10|14818.8|14816.8|14819.8|14817.8|14820.4|14818.4|14818.8|14816.8|15
1644380000000|2022-02-09 04:13:20|14819.9|14817.9|14820.3|14818.3|14820.9|14818.9|14819.9|14817.9|5
1644380010000|2022-02-09 04:13:30|14820.1|14818.1|14819.9|14817.9|14820.5|14818.5|14819.4|14817.4|10
1644380020000|2022-02-09 04:13:40|14819.8|14817.8|14820.3|14818.3|14820.9|14818.9|14819.8|14817.8|8
1644380030000|2022-02-09 04:13:50|14820.5|14818.5|14820.3|14818.3|14820.9|14818.9|14820.3|14818.3|7
1644380040000|2022-02-09 04:14:00|14820.4|14818.4|14818.5|14816.5|14820.4|14818.4|14818.4|14816.4|10
1644380050000|2022-02-09 04:14:10|14818.4|14816.4|14818.3|14816.3|14819|14817|14818.3|14816.3|8
1644380060000|2022-02-09 04:14:20|14818|14816|14815.8|14813.8|14818|14816|14815.8|14813.8|15
1644380070000|2022-02-09 04:14:30|14815.9|14813.9|14816.5|14814.5|14816.5|14814.5|14815.9|14813.9|10
1644380080000|2022-02-09 04:14:40|14816.4|14814.4|14815.9|14813.9|14816.4|14814.4|14815.9|14813.9|12
1644380090000|2022-02-09 04:14:50|14816|14814|14815.8|14813.8|14816.5|14814.5|14815.6|14813.6|15
1644380100000|2022-02-09 04:15:00|14815.9|14813.9|14818.1|14816.1|14818.4|14816.4|14815.6|14813.6|24
1644380110000|2022-02-09 04:15:10|14818.4|14816.4|14818.1|14816.1|14818.9|14816.9|14817.4|14815.4|21
1644380120000|2022-02-09 04:15:20|14818.3|14816.3|14817.6|14815.6|14818.3|14816.3|14817.3|14815.3|5
1644380130000|2022-02-09 04:15:30|14817.8|14815.8|14818.1|14816.1|14818.1|14816.1|14817.8|14815.8|2
1644380140000|2022-02-09 04:15:40|14818|14816|14818.1|14816.1|14818.1|14816.1|14818|14816|2
1644380150000|2022-02-09 04:15:50|14818.3|14816.3|14816.5|14814.5|14818.4|14816.4|14816.5|14814.5|15
1644380160000|2022-02-09 04:16:00|14816.9|14814.9|14816.9|14814.9|14817|14815|14816.5|14814.5|1
1644380170000|2022-02-09 04:16:10|||||||||1
1644380180000|2022-02-09 04:16:20|14816.8|14814.8|14817.5|14815.5|14817.9|14815.9|14816.8|14814.8|15
1644380190000|2022-02-09 04:16:30|14817.4|14815.4|14816.8|14814.8|14818|14816|14816.8|14814.8|7
1644380200000|2022-02-09 04:16:40|14816.9|14814.9|14817.8|14815.8|14817.8|14815.8|14816.9|14814.9|13
1644380210000|2022-02-09 04:16:50|14818.6|14816.6|14818.5|14816.5|14819|14817|14818.4|14816.4|12
1644380220000|2022-02-09 04:17:00|14818.6|14816.6|14819.5|14817.5|14819.5|14817.5|14818.5|14816.5|8
1644380230000|2022-02-09 04:17:10|14819.8|14817.8|14820.5|14818.5|14821.1|14819.1|14819.5|14817.5|21
1644380240000|2022-02-09 04:17:20|14820.4|14818.4|14821|14819|14821|14819|14820.4|14818.4|14
1644380250000|2022-02-09 04:17:30|14820.9|14818.9|14821.6|14819.6|14821.6|14819.6|14820.9|14818.9|5
1644380260000|2022-02-09 04:17:40|14821.3|14819.3|14821.3|14819.3|14821.5|14819.5|14821.1|14819.1|3
1644380270000|2022-02-09 04:17:50|14821.1|14819.1|14820.3|14818.3|14821.1|14819.1|14820.3|14818.3|3
1644380280000|2022-02-09 04:18:00|14820.1|14818.1|14820.4|14818.4|14820.4|14818.4|14820|14818|4
1644380290000|2022-02-09 04:18:10|14820.3|14818.3|14820.1|14818.1|14821|14819|14819.9|14817.9|10
1644380300000|2022-02-09 04:18:20|14820.3|14818.3|14820.5|14818.5|14820.8|14818.8|14820.1|14818.1|7
1644380310000|2022-02-09 04:18:30|14820.8|14818.8|14820.4|14818.4|14820.8|14818.8|14820.1|14818.1|5
1644380320000|2022-02-09 04:18:40|14820.5|14818.5|14820|14818|14820.5|14818.5|14820|14818|2
1644380330000|2022-02-09 04:18:50|14819.9|14817.9|14820.1|14818.1|14820.3|14818.3|14819.8|14817.8|1
1644380340000|2022-02-09 04:19:00|14820|14818|14819.8|14817.8|14820.1|14818.1|14819.5|14817.5|6
1644380350000|2022-02-09 04:19:10|14819.6|14817.6|14818|14816|14819.6|14817.6|14818|14816|9
1644380360000|2022-02-09 04:19:20|14818.3|14816.3|14817.1|14815.1|14818.3|14816.3|14817.1|14815.1|6
1644380370000|2022-02-09 04:19:30|14817.3|14815.3|14818|14816|14818.4|14816.4|14817.3|14815.3|11
1644380380000|2022-02-09 04:19:40|14817.9|14815.9|14818.8|14816.8|14819.1|14817.1|14817.9|14815.9|12
1644380390000|2022-02-09 04:19:50|14818.6|14816.6|14817.9|14815.9|14818.9|14816.9|14817.9|14815.9|4
1644380400000|2022-02-09 04:20:00|14818|14816|14817.9|14815.9|14818.8|14816.8|14817.9|14815.9|1
1644380410000|2022-02-09 04:20:10|14818|14816|14818|14816|14818.1|14816.1|14817.9|14815.9|0
1644380420000|2022-02-09 04:20:20|14817.9|14815.9|14817.9|14815.9|14817.9|14815.9|14817.9|14815.9|0
1644380430000|2022-02-09 04:20:30|14817.8|14815.8|14817.4|14815.4|14818|14816|14817.4|14815.4|6
1644380440000|2022-02-09 04:20:40|14817.5|14815.5|14817.6|14815.6|14818.3|14816.3|14817.5|14815.5|13
1644380450000|2022-02-09 04:20:50|14818|14816|14817.8|14815.8|14818|14816|14817.5|14815.5|5
1644380460000|2022-02-09 04:21:00|14817.6|14815.6|14817.8|14815.8|14817.9|14815.9|14817.5|14815.5|0
1644380470000|2022-02-09 04:21:10|14817.6|14815.6|14817.5|14815.5|14817.8|14815.8|14817.1|14815.1|4
1644380480000|2022-02-09 04:21:20|14817.4|14815.4|14817.3|14815.3|14817.8|14815.8|14817.3|14815.3|5
1644380490000|2022-02-09 04:21:30|14817.5|14815.5|14817.4|14815.4|14817.5|14815.5|14817.3|14815.3|4
1644380500000|2022-02-09 04:21:40|14817.3|14815.3|14817.3|14815.3|14817.3|14815.3|14817.3|14815.3|2
1644380510000|2022-02-09 04:21:50|14817.1|14815.1|14817.1|14815.1|14817.1|14815.1|14817|14815|3
1644380520000|2022-02-09 04:22:00|14817|14815|14818|14816|14818|14816|14816.3|14814.3|33
1644380530000|2022-02-09 04:22:10|14818.3|14816.3|14818.4|14816.4|14818.6|14816.6|14818.3|14816.3|3
1644380540000|2022-02-09 04:22:20|14818.8|14816.8|14818|14816|14818.9|14816.9|14818|14816|5
1644380550000|2022-02-09 04:22:30|14818.1|14816.1|14818.4|14816.4|14818.5|14816.5|14818.1|14816.1|2
1644380560000|2022-02-09 04:22:40|14818.5|14816.5|14819.6|14817.6|14819.6|14817.6|14818.3|14816.3|10
1644380570000|2022-02-09 04:22:50|14819.8|14817.8|14818.9|14816.9|14820|14818|14818.8|14816.8|3
1644380580000|2022-02-09 04:23:00|14818.8|14816.8|14819|14817|14819|14817|14818.6|14816.6|0
1644380590000|2022-02-09 04:23:10|14820.9|14818.9|14821|14819|14821|14819|14820.5|14818.5|17
1644380600000|2022-02-09 04:23:20|14820.9|14818.9|14821.5|14819.5|14821.5|14819.5|14820|14818|42
1644380610000|2022-02-09 04:23:30|14821.8|14819.8|14821.1|14819.1|14822|14820|14821.1|14819.1|7
1644380620000|2022-02-09 04:23:40|14821.4|14819.4|14822.3|14820.3|14822.3|14820.3|14820.8|14818.8|19
1644380630000|2022-02-09 04:23:50|14822.1|14820.1|14822.4|14820.4|14822.4|14820.4|14822|14820|2
1644380640000|2022-02-09 04:24:00|14822.3|14820.3|14823.1|14821.1|14823.1|14821.1|14822.3|14820.3|7
1644380650000|2022-02-09 04:24:10|14822.9|14820.9|14822.3|14820.3|14822.9|14820.9|14822.1|14820.1|10
1644380660000|2022-02-09 04:24:20|14822.1|14820.1|14821.8|14819.8|14822.1|14820.1|14821.6|14819.6|4
1644380670000|2022-02-09 04:24:30|14822|14820|14822.9|14820.9|14823|14821|14821.8|14819.8|8
1644380680000|2022-02-09 04:24:40|14823|14821|14823.1|14821.1|14823.1|14821.1|14823|14821|3
1644380690000|2022-02-09 04:24:50|14823.3|14821.3|14823.3|14821.3|14823.3|14821.3|14823|14821|3
1644380700000|2022-02-09 04:25:00|14823.1|14821.1|14821.8|14819.8|14823.1|14821.1|14821.8|14819.8|16
1644380710000|2022-02-09 04:25:10|14821.9|14819.9|14821.9|14819.9|14822.3|14820.3|14821.8|14819.8|5
1644380720000|2022-02-09 04:25:20|14821.8|14819.8|14822|14820|14822|14820|14821.5|14819.5|3
1644380730000|2022-02-09 04:25:30|14822.1|14820.1|14822.3|14820.3|14822.4|14820.4|14822.1|14820.1|1
1644380740000|2022-02-09 04:25:40|14822.4|14820.4|14822.1|14820.1|14822.4|14820.4|14822|14820|4
1644380750000|2022-02-09 04:25:50|14821.8|14819.8|14821.4|14819.4|14822|14820|14821.4|14819.4|22
1644380760000|2022-02-09 04:26:00|14821.5|14819.5|14821.3|14819.3|14821.6|14819.6|14821.1|14819.1|3
1644380770000|2022-02-09 04:26:10|14821.1|14819.1|14821.3|14819.3|14821.5|14819.5|14821.1|14819.1|1
1644380780000|2022-02-09 04:26:20|14821|14819|14821.3|14819.3|14821.8|14819.8|14820.5|14818.5|13
1644380790000|2022-02-09 04:26:30|14821.4|14819.4|14821.9|14819.9|14822|14820|14821.4|14819.4|4
1644380800000|2022-02-09 04:26:40|14821.8|14819.8|14820.6|14818.6|14822|14820|14820.5|14818.5|6
1644380810000|2022-02-09 04:26:50|14820.8|14818.8|14819.9|14817.9|14820.8|14818.8|14819.9|14817.9|4
1644380820000|2022-02-09 04:27:00|14820|14818|14819.1|14817.1|14820|14818|14819|14817|13
1644380830000|2022-02-09 04:27:10|14819|14817|14818.3|14816.3|14819|14817|14818|14816|11
1644380840000|2022-02-09 04:27:20|14818.1|14816.1|14820|14818|14820|14818|14818|14816|14
1644380850000|2022-02-09 04:27:30|14819.5|14817.5|14819.4|14817.4|14819.5|14817.5|14819.4|14817.4|8
1644380860000|2022-02-09 04:27:40|14819.5|14817.5|14819.5|14817.5|14819.5|14817.5|14819|14817|0
1644380870000|2022-02-09 04:27:50|14819.4|14817.4|14819.3|14817.3|14819.4|14817.4|14818.6|14816.6|4
1644380880000|2022-02-09 04:28:00|14819.1|14817.1|14818.8|14816.8|14819.1|14817.1|14818.8|14816.8|4
1644380890000|2022-02-09 04:28:10|14818.6|14816.6|14818.9|14816.9|14819.1|14817.1|14818.6|14816.6|3
1644380900000|2022-02-09 04:28:20|14818.8|14816.8|14819.3|14817.3|14819.9|14817.9|14818.6|14816.6|7
1644380910000|2022-02-09 04:28:30|14819.4|14817.4|14819.6|14817.6|14819.9|14817.9|14819.4|14817.4|3
1644380920000|2022-02-09 04:28:40|14819.8|14817.8|14819.8|14817.8|14820|14818|14819.4|14817.4|1
1644380930000|2022-02-09 04:28:50|14819.9|14817.9|14819.8|14817.8|14820|14818|14819.8|14817.8|4
1644380940000|2022-02-09 04:29:00|14819.9|14817.9|14819.5|14817.5|14820|14818|14819.5|14817.5|2
1644380950000|2022-02-09 04:29:10|14819.3|14817.3|14818.8|14816.8|14819.5|14817.5|14818.6|14816.6|3
1644380960000|2022-02-09 04:29:20|14818.9|14816.9|14818.8|14816.8|14819.1|14817.1|14818.8|14816.8|3
1644380970000|2022-02-09 04:29:30|14818.6|14816.6|14817.3|14815.3|14818.6|14816.6|14816.8|14814.8|8
1644380980000|2022-02-09 04:29:40|14817.1|14815.1|14817.4|14815.4|14817.4|14815.4|14817.1|14815.1|3
1644380990000|2022-02-09 04:29:50|14817.3|14815.3|14816.6|14814.6|14817.4|14815.4|14816.5|14814.5|7
1644381000000|2022-02-09 04:30:00|14816.4|14814.4|14814.8|14812.8|14816.5|14814.5|14814.4|14812.4|18
1644381010000|2022-02-09 04:30:10|14815|14813|14815|14813|14815.1|14813.1|14814.8|14812.8|13
1644381020000|2022-02-09 04:30:20|14815.1|14813.1|14815.9|14813.9|14816.1|14814.1|14815.1|14813.1|5
1644381030000|2022-02-09 04:30:30|14816|14814|14815.8|14813.8|14816|14814|14815.8|14813.8|5
1644381040000|2022-02-09 04:30:40|14816.3|14814.3|14816.3|14814.3|14816.3|14814.3|14815.9|14813.9|2
1644381050000|2022-02-09 04:30:50|14816.5|14814.5|14816.5|14814.5|14816.6|14814.6|14816.3|14814.3|1
1644381060000|2022-02-09 04:31:00|14816.1|14814.1|14815.9|14813.9|14816.4|14814.4|14815.9|14813.9|22
1644381070000|2022-02-09 04:31:10|14815|14813|14815|14813|14815|14813|14814.4|14812.4|6
1644381080000|2022-02-09 04:31:20|14814.9|14812.9|14815.4|14813.4|14815.6|14813.6|14814.8|14812.8|3
1644381090000|2022-02-09 04:31:30|14815.3|14813.3|14815.1|14813.1|14815.5|14813.5|14815|14813|6
1644381100000|2022-02-09 04:31:40|14815.3|14813.3|14814.8|14812.8|14815.3|14813.3|14814.8|14812.8|5
1644381110000|2022-02-09 04:31:50|14815|14813|14814.9|14812.9|14815.6|14813.6|14814.8|14812.8|5
1644381120000|2022-02-09 04:32:00|14814.8|14812.8|14814.8|14812.8|14815|14813|14814.8|14812.8|2
1644381130000|2022-02-09 04:32:10|14814.9|14812.9|14814.8|14812.8|14815|14813|14814.5|14812.5|4
1644381140000|2022-02-09 04:32:20|14815.6|14813.6|14815.3|14813.3|14815.6|14813.6|14815.3|14813.3|12
1644381150000|2022-02-09 04:32:30|14815.5|14813.5|14815.5|14813.5|14815.5|14813.5|14815.4|14813.4|0
1644381160000|2022-02-09 04:32:40|14815.6|14813.6|14815.5|14813.5|14815.8|14813.8|14815.5|14813.5|4
1644381170000|2022-02-09 04:32:50|14815.6|14813.6|14815.8|14813.8|14815.8|14813.8|14815.6|14813.6|1
1644381180000|2022-02-09 04:33:00|14815.6|14813.6|14814|14812|14815.6|14813.6|14813.3|14811.3|36
1644381190000|2022-02-09 04:33:10|14814.1|14812.1|14814.3|14812.3|14814.5|14812.5|14814.1|14812.1|0
1644381200000|2022-02-09 04:33:20|14814.4|14812.4|14814.3|14812.3|14815.1|14813.1|14814.1|14812.1|4
1644381210000|2022-02-09 04:33:30|14814.4|14812.4|14814.3|14812.3|14815|14813|14814.1|14812.1|14
1644381220000|2022-02-09 04:33:40|14814.1|14812.1|14813.6|14811.6|14814.1|14812.1|14813.6|14811.6|1
1644381230000|2022-02-09 04:33:50|14813.5|14811.5|14814.3|14812.3|14814.5|14812.5|14813.5|14811.5|2
1644381240000|2022-02-09 04:34:00|14814.4|14812.4|14814.1|14812.1|14814.4|14812.4|14813.9|14811.9|11
1644381250000|2022-02-09 04:34:10|14814.5|14812.5|14814.6|14812.6|14815.3|14813.3|14814|14812|27
1644381260000|2022-02-09 04:34:20|14814.5|14812.5|14814.1|14812.1|14814.6|14812.6|14813.6|14811.6|15
1644381270000|2022-02-09 04:34:30|14814|14812|14813.3|14811.3|14814.5|14812.5|14813.3|14811.3|10
1644381280000|2022-02-09 04:34:40|14813.5|14811.5|14813.3|14811.3|14813.6|14811.6|14813.3|14811.3|1
1644381290000|2022-02-09 04:34:50|14813.1|14811.1|14811.3|14809.3|14813.3|14811.3|14811.3|14809.3|47
1644381300000|2022-02-09 04:35:00|14811.4|14809.4|14811.3|14809.3|14812|14810|14810.9|14808.9|12
1644381310000|2022-02-09 04:35:10|14811.8|14809.8|14813.1|14811.1|14813.1|14811.1|14811.3|14809.3|16
1644381320000|2022-02-09 04:35:20|14813|14811|14813|14811|14813|14811|14812.8|14810.8|5
1644381330000|2022-02-09 04:35:30|14813.5|14811.5|14813.6|14811.6|14813.6|14811.6|14813.3|14811.3|6
1644381340000|2022-02-09 04:35:40|14813.5|14811.5|14813.4|14811.4|14813.9|14811.9|14813.4|14811.4|2
1644381350000|2022-02-09 04:35:50|14813.5|14811.5|14813.8|14811.8|14813.8|14811.8|14813.5|14811.5|0
1644381360000|2022-02-09 04:36:00|14813.6|14811.6|14813.8|14811.8|14814.1|14812.1|14812.8|14810.8|36
1644381370000|2022-02-09 04:36:10|14813.9|14811.9|14813.4|14811.4|14814.1|14812.1|14813.4|14811.4|2
1644381380000|2022-02-09 04:36:20|14813.3|14811.3|14812.9|14810.9|14813.6|14811.6|14812.9|14810.9|3
1644381390000|2022-02-09 04:36:30|14812.8|14810.8|14810|14808|14813|14811|14810|14808|15
1644381400000|2022-02-09 04:36:40|14809.9|14807.9|14808.3|14806.3|14809.9|14807.9|14807.1|14805.1|135
1644381410000|2022-02-09 04:36:50|14808.4|14806.4|14808|14806|14808.4|14806.4|14807.6|14805.6|21
1644381420000|2022-02-09 04:37:00|14808.1|14806.1|14808.8|14806.8|14809.5|14807.5|14808.1|14806.1|11
1644381430000|2022-02-09 04:37:10|14808.9|14806.9|14808.8|14806.8|14809|14807|14808.8|14806.8|0
1644381440000|2022-02-09 04:37:20|14808.6|14806.6|14809.1|14807.1|14809.4|14807.4|14808.6|14806.6|8
1644381450000|2022-02-09 04:37:30|14809|14807|14809.9|14807.9|14810|14808|14808.8|14806.8|7
1644381460000|2022-02-09 04:37:40|14809.4|14807.4|14808.8|14806.8|14810|14808|14808.8|14806.8|13
1644381470000|2022-02-09 04:37:50|14808.5|14806.5|14808.8|14806.8|14809|14807|14808.1|14806.1|12
1644381480000|2022-02-09 04:38:00|14808.6|14806.6|14808.6|14806.6|14808.6|14806.6|14808.5|14806.5|12
1644381490000|2022-02-09 04:38:10|14808.5|14806.5|14809.6|14807.6|14809.8|14807.8|14808.5|14806.5|4
1644381500000|2022-02-09 04:38:20|14809.8|14807.8|14810|14808|14810|14808|14809|14807|40
1644381510000|2022-02-09 04:38:30|14810.3|14808.3|14810.5|14808.5|14810.5|14808.5|14810|14808|2
1644381520000|2022-02-09 04:38:40|14810.3|14808.3|14810.1|14808.1|14810.5|14808.5|14810|14808|2
1644381530000|2022-02-09 04:38:50|14809.9|14807.9|14809.3|14807.3|14809.9|14807.9|14809.1|14807.1|6
1644381540000|2022-02-09 04:39:00|14809.4|14807.4|14809.3|14807.3|14809.9|14807.9|14809.3|14807.3|4
1644381550000|2022-02-09 04:39:10|14809.8|14807.8|14811.3|14809.3|14811.3|14809.3|14809.5|14807.5|17
1644381560000|2022-02-09 04:39:20|14811.5|14809.5|14811.5|14809.5|14812.3|14810.3|14811|14809|14
1644381570000|2022-02-09 04:39:30|14811.6|14809.6|14812|14810|14812|14810|14811.5|14809.5|3
1644381580000|2022-02-09 04:39:40|14811.9|14809.9|14811.8|14809.8|14812|14810|14811.8|14809.8|1
1644381590000|2022-02-09 04:39:50|14811.6|14809.6|14811.9|14809.9|14811.9|14809.9|14811.5|14809.5|7
1644381600000|2022-02-09 04:40:00|14811.6|14809.6|14811.1|14809.1|14811.6|14809.6|14810.6|14808.6|4
1644381610000|2022-02-09 04:40:10|14811|14809|14811|14809|14811.3|14809.3|14810.9|14808.9|0
1644381620000|2022-02-09 04:40:20|14811.1|14809.1|14812.3|14810.3|14812.3|14810.3|14811.1|14809.1|3
1644381630000|2022-02-09 04:40:30|14812.4|14810.4|14811.8|14809.8|14812.5|14810.5|14811.6|14809.6|13
1644381640000|2022-02-09 04:40:40|14811.6|14809.6|14811.6|14809.6|14811.6|14809.6|14811.5|14809.5|0
1644381650000|2022-02-09 04:40:50|14811.8|14809.8|14811.9|14809.9|14812.1|14810.1|14811.5|14809.5|10
1644381660000|2022-02-09 04:41:00|14811.8|14809.8|14811.3|14809.3|14811.9|14809.9|14811|14809|7
1644381670000|2022-02-09 04:41:10|14811.4|14809.4|14811|14809|14811.8|14809.8|14810.9|14808.9|10
1644381680000|2022-02-09 04:41:20|14811.1|14809.1|14811|14809|14811.5|14809.5|14810.9|14808.9|2
1644381690000|2022-02-09 04:41:30|14810.9|14808.9|14811|14809|14811|14809|14810.6|14808.6|1
1644381700000|2022-02-09 04:41:40|14810.9|14808.9|14810.9|14808.9|14811.1|14809.1|14810.6|14808.6|4
1644381710000|2022-02-09 04:41:50|14811|14809|14811.4|14809.4|14811.8|14809.8|14811|14809|9
1644381720000|2022-02-09 04:42:00|14811.5|14809.5|14811.1|14809.1|14811.8|14809.8|14810.9|14808.9|4
1644381730000|2022-02-09 04:42:10|14811.6|14809.6|14811.8|14809.8|14811.8|14809.8|14811.1|14809.1|11
1644381740000|2022-02-09 04:42:20|14811.6|14809.6|14811.8|14809.8|14811.8|14809.8|14811.3|14809.3|0
1644381750000|2022-02-09 04:42:30|14811.9|14809.9|14811.6|14809.6|14812.3|14810.3|14811.6|14809.6|3
1644381760000|2022-02-09 04:42:40|14811.5|14809.5|14811.6|14809.6|14811.6|14809.6|14811.4|14809.4|0
1644381770000|2022-02-09 04:42:50|14811.9|14809.9|14812.1|14810.1|14812.1|14810.1|14811.9|14809.9|0
1644381780000|2022-02-09 04:43:00|14812|14810|14812.1|14810.1|14812.1|14810.1|14811.6|14809.6|1
1644381790000|2022-02-09 04:43:10|14812|14810|14812.1|14810.1|14812.1|14810.1|14811.6|14809.6|0
1644381800000|2022-02-09 04:43:20|14812.3|14810.3|14813.1|14811.1|14813.5|14811.5|14812.1|14810.1|1
1644381810000|2022-02-09 04:43:30|14813.3|14811.3|14813|14811|14813.8|14811.8|14813|14811|7
1644381820000|2022-02-09 04:43:40|14813.1|14811.1|14813.8|14811.8|14813.8|14811.8|14813.1|14811.1|5
1644381830000|2022-02-09 04:43:50|14813.9|14811.9|14814.1|14812.1|14814.1|14812.1|14813.8|14811.8|4
1644381840000|2022-02-09 04:44:00|14814.4|14812.4|14813.8|14811.8|14814.4|14812.4|14813.5|14811.5|5
1644381850000|2022-02-09 04:44:10|14813.9|14811.9|14812.8|14810.8|14813.9|14811.9|14812.8|14810.8|10
1644381860000|2022-02-09 04:44:20|14812.5|14810.5|14812.8|14810.8|14812.9|14810.9|14812.4|14810.4|4
1644381870000|2022-02-09 04:44:30|14812.9|14810.9|14814|14812|14814|14812|14812.9|14810.9|2
1644381880000|2022-02-09 04:44:40|14813.8|14811.8|14814.1|14812.1|14814.3|14812.3|14813.8|14811.8|1
1644381890000|2022-02-09 04:44:50|14814|14812|14813.8|14811.8|14814.5|14812.5|14813.5|14811.5|15
1644381900000|2022-02-09 04:45:00|14813.6|14811.6|14814.1|14812.1|14814.1|14812.1|14813.1|14811.1|3
1644381910000|2022-02-09 04:45:10|14814|14812|14813.8|14811.8|14814|14812|14813.6|14811.6|0
1644381920000|2022-02-09 04:45:20|14813.9|14811.9|14814.4|14812.4|14814.4|14812.4|14813.9|14811.9|6
1644381930000|2022-02-09 04:45:30|14814.5|14812.5|14814.4|14812.4|14814.6|14812.6|14814|14812|8
1644381940000|2022-02-09 04:45:40|14814.3|14812.3|14813.8|14811.8|14814.3|14812.3|14813.6|14811.6|6
1644381950000|2022-02-09 04:45:50|14813.6|14811.6|14814|14812|14814|14812|14813.5|14811.5|2
1644381960000|2022-02-09 04:46:00|14814.1|14812.1|14815.6|14813.6|14816.3|14814.3|14814.1|14812.1|34
1644381970000|2022-02-09 04:46:10|14815.5|14813.5|14814.9|14812.9|14816|14814|14814.8|14812.8|13
1644381980000|2022-02-09 04:46:20|14814.8|14812.8|14814.5|14812.5|14814.8|14812.8|14814.1|14812.1|1
1644381990000|2022-02-09 04:46:30|14815|14813|14815|14813|14815|14813|14814.8|14812.8|1
1644382000000|2022-02-09 04:46:40|14814.9|14812.9|14814.3|14812.3|14814.9|14812.9|14814.3|14812.3|4
1644382010000|2022-02-09 04:46:50|14814.4|14812.4|14814.5|14812.5|14814.5|14812.5|14814.3|14812.3|1
1644382020000|2022-02-09 04:47:00|14814.4|14812.4|14814.3|14812.3|14814.5|14812.5|14814.1|14812.1|1
1644382030000|2022-02-09 04:47:10|14814.4|14812.4|14814.8|14812.8|14814.8|14812.8|14814.3|14812.3|6
1644382040000|2022-02-09 04:47:20|14814.6|14812.6|14815.6|14813.6|14815.6|14813.6|14814.5|14812.5|11
1644382050000|2022-02-09 04:47:30|14815.8|14813.8|14815|14813|14815.8|14813.8|14815|14813|1
1644382060000|2022-02-09 04:47:40|14815.1|14813.1|14815|14813|14815.9|14813.9|14815|14813|6
1644382070000|2022-02-09 04:47:50|14815.1|14813.1|14815.8|14813.8|14816.1|14814.1|14815|14813|8
1644382080000|2022-02-09 04:48:00|14815.4|14813.4|14814.9|14812.9|14815.8|14813.8|14814.6|14812.6|28
1644382090000|2022-02-09 04:48:10|14815|14813|14815.3|14813.3|14815.8|14813.8|14815|14813|3
1644382100000|2022-02-09 04:48:20|14815.4|14813.4|14815.3|14813.3|14815.5|14813.5|14815.3|14813.3|1
1644382110000|2022-02-09 04:48:30|14815.4|14813.4|14815.5|14813.5|14815.8|14813.8|14815.3|14813.3|5
1644382120000|2022-02-09 04:48:40|14815.4|14813.4|14815.3|14813.3|14815.5|14813.5|14814.9|14812.9|5
1644382130000|2022-02-09 04:48:50|14814.8|14812.8|14814.3|14812.3|14814.8|14812.8|14814|14812|5
1644382140000|2022-02-09 04:49:00|14814.8|14812.8|14814.1|14812.1|14814.8|14812.8|14814|14812|1
1644382150000|2022-02-09 04:49:10|14814.3|14812.3|14814.4|14812.4|14814.4|14812.4|14814.1|14812.1|0
1644382160000|2022-02-09 04:49:20|14814.3|14812.3|14815.1|14813.1|14815.8|14813.8|14814.1|14812.1|11
1644382170000|2022-02-09 04:49:30|14814.3|14812.3|14814.1|14812.1|14814.4|14812.4|14814.1|14812.1|0
1644382180000|2022-02-09 04:49:40|14814.4|14812.4|14814.5|14812.5|14814.8|14812.8|14814.1|14812.1|7
1644382190000|2022-02-09 04:49:50|14814.4|14812.4|14814.3|14812.3|14814.5|14812.5|14814.3|14812.3|0
1644382200000|2022-02-09 04:50:00|14814.4|14812.4|14814.3|14812.3|14814.9|14812.9|14814.3|14812.3|2
1644382210000|2022-02-09 04:50:10|14814.9|14812.9|14814.5|14812.5|14814.9|14812.9|14814.3|14812.3|8
1644382220000|2022-02-09 04:50:20|14814.8|14812.8|14814.9|14812.9|14815|14813|14814.8|14812.8|3
1644382230000|2022-02-09 04:50:30|14814.8|14812.8|14815|14813|14815.1|14813.1|14814.8|14812.8|0
1644382240000|2022-02-09 04:50:40|14815.1|14813.1|14815.1|14813.1|14815.3|14813.3|14815.1|14813.1|7
1644382250000|2022-02-09 04:50:50|14815.3|14813.3|14815|14813|14815.3|14813.3|14815|14813|0
1644382260000|2022-02-09 04:51:00|14815.3|14813.3|14815.1|14813.1|14815.4|14813.4|14815.1|14813.1|0
1644382270000|2022-02-09 04:51:10|14815.3|14813.3|14815.5|14813.5|14815.6|14813.6|14815|14813|0
1644382280000|2022-02-09 04:51:20|14815.4|14813.4|14815.8|14813.8|14815.8|14813.8|14815.4|14813.4|2
1644382290000|2022-02-09 04:51:30|14815.6|14813.6|14816|14814|14816|14814|14815.6|14813.6|8
1644382300000|2022-02-09 04:51:40|14816.1|14814.1|14816|14814|14816.1|14814.1|14816|14814|0
1644382310000|2022-02-09 04:51:50|14816.1|14814.1|14816.1|14814.1|14816.3|14814.3|14815.9|14813.9|11
1644382320000|2022-02-09 04:52:00|14816|14814|14816.8|14814.8|14816.8|14814.8|14816|14814|6
1644382330000|2022-02-09 04:52:10|14816.9|14814.9|14817|14815|14817.3|14815.3|14816.5|14814.5|27
1644382340000|2022-02-09 04:52:20|14817.1|14815.1|14817.4|14815.4|14817.4|14815.4|14817.1|14815.1|3
1644382350000|2022-02-09 04:52:30|14817.5|14815.5|14817.5|14815.5|14817.6|14815.6|14817.3|14815.3|12
1644382360000|2022-02-09 04:52:40|14817.4|14815.4|14817.3|14815.3|14817.5|14815.5|14817.3|14815.3|0
1644382370000|2022-02-09 04:52:50|14817|14815|14816.8|14814.8|14817.3|14815.3|14816.4|14814.4|16
1644382380000|2022-02-09 04:53:00|14816.5|14814.5|14816|14814|14816.6|14814.6|14815.9|14813.9|8
1644382390000|2022-02-09 04:53:10|14816.1|14814.1|14816|14814|14816.1|14814.1|14816|14814|1
1644382400000|2022-02-09 04:53:20|14815.8|14813.8|14815.8|14813.8|14815.8|14813.8|14815.8|14813.8|1
1644382410000|2022-02-09 04:53:30|14815.9|14813.9|14815.8|14813.8|14816.1|14814.1|14815.6|14813.6|2
1644382420000|2022-02-09 04:53:40|14815.9|14813.9|14816|14814|14816|14814|14815.6|14813.6|1
1644382430000|2022-02-09 04:53:50|14815.9|14813.9|14815.8|14813.8|14816|14814|14815.8|14813.8|0
1644382440000|2022-02-09 04:54:00|14815.6|14813.6|14815.8|14813.8|14816.5|14814.5|14815.6|14813.6|2
1644382450000|2022-02-09 04:54:10|14815.5|14813.5|14816.6|14814.6|14816.9|14814.9|14815.5|14813.5|1
1644382460000|2022-02-09 04:54:20|14816.8|14814.8|14816.8|14814.8|14817.1|14815.1|14816.6|14814.6|0
1644382470000|2022-02-09 04:54:30|14816.6|14814.6|14816.9|14814.9|14816.9|14814.9|14816.6|14814.6|0
1644382480000|2022-02-09 04:54:40|14817|14815|14817.3|14815.3|14817.4|14815.4|14817|14815|3
1644382490000|2022-02-09 04:54:50|14817.4|14815.4|14817.4|14815.4|14817.6|14815.6|14817.4|14815.4|3
1644382500000|2022-02-09 04:55:00|14817.5|14815.5|14818.4|14816.4|14818.4|14816.4|14817.4|14815.4|16
1644382510000|2022-02-09 04:55:10|14818.3|14816.3|14817.6|14815.6|14818.3|14816.3|14817.6|14815.6|11
1644382520000|2022-02-09 04:55:20|14817.8|14815.8|14817.4|14815.4|14817.8|14815.8|14817|14815|7
1644382530000|2022-02-09 04:55:30|14817.5|14815.5|14817.4|14815.4|14817.6|14815.6|14817.3|14815.3|1
1644382540000|2022-02-09 04:55:40|14818|14816|14818.9|14816.9|14818.9|14816.9|14818|14816|55
1644382550000|2022-02-09 04:55:50|14818.6|14816.6|14819.3|14817.3|14819.3|14817.3|14818.6|14816.6|7
1644382560000|2022-02-09 04:56:00|14819.4|14817.4|14818.3|14816.3|14819.5|14817.5|14818.3|14816.3|10
1644382570000|2022-02-09 04:56:10|14818.4|14816.4|14818.8|14816.8|14818.8|14816.8|14818.3|14816.3|1
1644382580000|2022-02-09 04:56:20|14818.6|14816.6|14818.6|14816.6|14818.8|14816.8|14818.5|14816.5|1
1644382590000|2022-02-09 04:56:30|14818.3|14816.3|14818.5|14816.5|14818.5|14816.5|14818.3|14816.3|2
1644382600000|2022-02-09 04:56:40|14818.6|14816.6|14818.5|14816.5|14818.8|14816.8|14818.4|14816.4|4
1644382610000|2022-02-09 04:56:50|14818.3|14816.3|14817.8|14815.8|14818.5|14816.5|14817.3|14815.3|9
1644382620000|2022-02-09 04:57:00|14817.5|14815.5|14817.8|14815.8|14817.8|14815.8|14817.4|14815.4|1
1644382630000|2022-02-09 04:57:10|14817.5|14815.5|14817.1|14815.1|14817.6|14815.6|14817|14815|4
1644382640000|2022-02-09 04:57:20|14817|14815|14817.3|14815.3|14817.5|14815.5|14816.9|14814.9|6
1644382650000|2022-02-09 04:57:30|14817.1|14815.1|14817.3|14815.3|14817.3|14815.3|14817|14815|3
1644382660000|2022-02-09 04:57:40|14817.1|14815.1|14816.3|14814.3|14817.3|14815.3|14816.3|14814.3|11
1644382670000|2022-02-09 04:57:50|14816.1|14814.1|14816.5|14814.5|14816.8|14814.8|14816.1|14814.1|3
1644382680000|2022-02-09 04:58:00|14816.8|14814.8|14817|14815|14817.3|14815.3|14816.6|14814.6|3
1644382690000|2022-02-09 04:58:10|14817.1|14815.1|14818.5|14816.5|14818.6|14816.6|14817.1|14815.1|15
1644382700000|2022-02-09 04:58:20|14818.4|14816.4|14818.9|14816.9|14819|14817|14818.4|14816.4|5
1644382710000|2022-02-09 04:58:30|14819|14817|14819.3|14817.3|14819.8|14817.8|14819|14817|4
1644382720000|2022-02-09 04:58:40|14819.4|14817.4|14818.3|14816.3|14819.5|14817.5|14818.3|14816.3|2
1644382730000|2022-02-09 04:58:50|14818.1|14816.1|14819.1|14817.1|14819.4|14817.4|14818.1|14816.1|5
1644382740000|2022-02-09 04:59:00|14819.3|14817.3|14819.9|14817.9|14820.1|14818.1|14819.3|14817.3|1
1644382750000|2022-02-09 04:59:10|14820|14818|14822.8|14820.8|14822.8|14820.8|14819.9|14817.9|64
1644382760000|2022-02-09 04:59:20|14822.6|14820.6|14821.3|14819.3|14822.8|14820.8|14821.3|14819.3|16
1644382770000|2022-02-09 04:59:30|14821.8|14819.8|14821.8|14819.8|14821.8|14819.8|14821.3|14819.3|5
1644382780000|2022-02-09 04:59:40|14821.6|14819.6|14822|14820|14822|14820|14821.6|14819.6|0
1644382790000|2022-02-09 04:59:50|14821.8|14819.8|14821.5|14819.5|14822|14820|14821.5|14819.5|11
1644382800000|2022-02-09 05:00:00|14821.6|14819.6|14820.8|14818.8|14823|14821|14820.8|14818.8|32
1644382810000|2022-02-09 05:00:10|14820.5|14818.5|14820.6|14818.6|14821.5|14819.5|14820.5|14818.5|25
1644382820000|2022-02-09 05:00:20|14820.5|14818.5|14820.6|14818.6|14821|14819|14819.6|14817.6|12
1644382830000|2022-02-09 05:00:30|14820.5|14818.5|14819.1|14817.1|14820.8|14818.8|14818.9|14816.9|7
1644382840000|2022-02-09 05:00:40|14819.3|14817.3|14819.3|14817.3|14820.4|14818.4|14819.1|14817.1|7
1644382850000|2022-02-09 05:00:50|14819.5|14817.5|14818.9|14816.9|14819.5|14817.5|14818.3|14816.3|25
1644382860000|2022-02-09 05:01:00|14818.8|14816.8|14818.5|14816.5|14819.1|14817.1|14817.8|14815.8|11
1644382870000|2022-02-09 05:01:10|14818.4|14816.4|14819.5|14817.5|14819.5|14817.5|14817.6|14815.6|12
1644382880000|2022-02-09 05:01:20|14819.4|14817.4|14818.3|14816.3|14819.4|14817.4|14818.3|14816.3|7
1644382890000|2022-02-09 05:01:30|14818.1|14816.1|14819.5|14817.5|14819.5|14817.5|14818.1|14816.1|7
1644382900000|2022-02-09 05:01:40|14819.6|14817.6|14819.5|14817.5|14819.6|14817.6|14819.3|14817.3|0
1644382910000|2022-02-09 05:01:50|14819.4|14817.4|14819.5|14817.5|14819.9|14817.9|14818.6|14816.6|12
1644382920000|2022-02-09 05:02:00|14819.4|14817.4|14820.1|14818.1|14820.1|14818.1|14819.1|14817.1|13
1644382930000|2022-02-09 05:02:10|14820|14818|14819.3|14817.3|14820|14818|14819|14817|5
1644382940000|2022-02-09 05:02:20|14819.1|14817.1|14819.4|14817.4|14819.5|14817.5|14819.1|14817.1|0
1644382950000|2022-02-09 05:02:30|14819.3|14817.3|14819.1|14817.1|14819.5|14817.5|14818.9|14816.9|1
1644382960000|2022-02-09 05:02:40|14819|14817|14818.9|14816.9|14819.3|14817.3|14818.8|14816.8|4
1644382970000|2022-02-09 05:02:50|14818.8|14816.8|14818.4|14816.4|14819|14817|14818.4|14816.4|0
1644382980000|2022-02-09 05:03:00|14818.5|14816.5|14819|14817|14819.1|14817.1|14818.5|14816.5|3
1644382990000|2022-02-09 05:03:10|14819.1|14817.1|14819.1|14817.1|14819.1|14817.1|14818.4|14816.4|1
1644383000000|2022-02-09 05:03:20|14819|14817|14819.4|14817.4|14819.4|14817.4|14818.6|14816.6|0
1644383010000|2022-02-09 05:03:30|14819.5|14817.5|14820.1|14818.1|14820.9|14818.9|14819.3|14817.3|10
1644383020000|2022-02-09 05:03:40|14820|14818|14819.4|14817.4|14820.1|14818.1|14819.4|14817.4|3
1644383030000|2022-02-09 05:03:50|14819.6|14817.6|14820.5|14818.5|14821|14819|14819.6|14817.6|4
1644383040000|2022-02-09 05:04:00|14820.8|14818.8|14821|14819|14821.5|14819.5|14820.8|14818.8|8
1644383050000|2022-02-09 05:04:10|14821.1|14819.1|14822.4|14820.4|14822.4|14820.4|14821.1|14819.1|2
1644383060000|2022-02-09 05:04:20|14822.3|14820.3|14821.8|14819.8|14822.4|14820.4|14821.8|14819.8|7
1644383070000|2022-02-09 05:04:30|14821.3|14819.3|14822.5|14820.5|14822.5|14820.5|14821.3|14819.3|19
1644383080000|2022-02-09 05:04:40|14822.4|14820.4|14822|14820|14822.4|14820.4|14821.6|14819.6|1
1644383090000|2022-02-09 05:04:50|14821.9|14819.9|14822.5|14820.5|14822.5|14820.5|14821.6|14819.6|8
1644383100000|2022-02-09 05:05:00|14823.1|14821.1|14824.3|14822.3|14824.3|14822.3|14822.5|14820.5|24
1644383110000|2022-02-09 05:05:10|14824.1|14822.1|14823.9|14821.9|14824.3|14822.3|14823.3|14821.3|13
1644383120000|2022-02-09 05:05:20|14823.8|14821.8|14824|14822|14825.1|14823.1|14823.8|14821.8|20
1644383130000|2022-02-09 05:05:30|14824.1|14822.1|14824.8|14822.8|14825.3|14823.3|14824.1|14822.1|40
1644383140000|2022-02-09 05:05:40|14824.6|14822.6|14824.8|14822.8|14825|14823|14824.4|14822.4|7
1644383150000|2022-02-09 05:05:50|14824.6|14822.6|14826.1|14824.1|14826.1|14824.1|14824.4|14822.4|27
1644383160000|2022-02-09 05:06:00|14825.8|14823.8|14827.1|14825.1|14827.1|14825.1|14825.8|14823.8|24
1644383170000|2022-02-09 05:06:10|14827.5|14825.5|14827.3|14825.3|14827.6|14825.6|14826.3|14824.3|54
1644383180000|2022-02-09 05:06:20|14827.8|14825.8|14826.4|14824.4|14828.1|14826.1|14826.4|14824.4|37
1644383190000|2022-02-09 05:06:30|14826.3|14824.3|14827.3|14825.3|14827.5|14825.5|14826.3|14824.3|13
1644383200000|2022-02-09 05:06:40|14827.4|14825.4|14827.8|14825.8|14828.5|14826.5|14827.4|14825.4|34
1644383210000|2022-02-09 05:06:50|14827.9|14825.9|14827.5|14825.5|14827.9|14825.9|14827.4|14825.4|8
1644383220000|2022-02-09 05:07:00|14827.8|14825.8|14827.3|14825.3|14827.9|14825.9|14827.3|14825.3|10
1644383230000|2022-02-09 05:07:10|14827.4|14825.4|14826.5|14824.5|14827.5|14825.5|14826.3|14824.3|17
1644383240000|2022-02-09 05:07:20|14826.6|14824.6|14826.9|14824.9|14827.4|14825.4|14826.5|14824.5|14
1644383250000|2022-02-09 05:07:30|14827|14825|14826.9|14824.9|14827.4|14825.4|14826.9|14824.9|4
1644383260000|2022-02-09 05:07:40|14827|14825|14827.4|14825.4|14827.4|14825.4|14827|14825|4
1644383270000|2022-02-09 05:07:50|14826.9|14824.9|14826.5|14824.5|14827|14825|14826.1|14824.1|17
1644383280000|2022-02-09 05:08:00|14826.4|14824.4|14826.8|14824.8|14826.8|14824.8|14826.1|14824.1|4
1644383290000|2022-02-09 05:08:10|14826.9|14824.9|14826.8|14824.8|14827.1|14825.1|14826.6|14824.6|3
1644383300000|2022-02-09 05:08:20|14826.9|14824.9|14828.3|14826.3|14828.4|14826.4|14826.9|14824.9|15
1644383310000|2022-02-09 05:08:30|14828.4|14826.4|14827.8|14825.8|14828.4|14826.4|14827.5|14825.5|4
1644383320000|2022-02-09 05:08:40|14828|14826|14826.8|14824.8|14828.1|14826.1|14826.8|14824.8|17
1644383330000|2022-02-09 05:08:50|14826.9|14824.9|14826.6|14824.6|14826.9|14824.9|14826.4|14824.4|6
1644383340000|2022-02-09 05:09:00|14826.4|14824.4|14826.3|14824.3|14827.3|14825.3|14826|14824|16
1644383350000|2022-02-09 05:09:10|14826.1|14824.1|14825.8|14823.8|14826.3|14824.3|14825.8|14823.8|5
1644383360000|2022-02-09 05:09:20|14825.9|14823.9|14827|14825|14827.5|14825.5|14825.9|14823.9|16
1644383370000|2022-02-09 05:09:30|14826.9|14824.9|14827|14825|14827|14825|14826.3|14824.3|2
1644383380000|2022-02-09 05:09:40|14827.1|14825.1|14827.3|14825.3|14827.3|14825.3|14826.8|14824.8|4
1644383390000|2022-02-09 05:09:50|14827.1|14825.1|14827.4|14825.4|14828.1|14826.1|14827.1|14825.1|19
1644383400000|2022-02-09 05:10:00|14827|14825|14826|14824|14827.3|14825.3|14825.6|14823.6|22
1644383410000|2022-02-09 05:10:10|14826.1|14824.1|14826.3|14824.3|14826.8|14824.8|14826.1|14824.1|4
1644383420000|2022-02-09 05:10:20|14826.4|14824.4|14826.5|14824.5|14827|14825|14826.3|14824.3|5
1644383430000|2022-02-09 05:10:30|14826.6|14824.6|14826.3|14824.3|14826.6|14824.6|14826.3|14824.3|3
1644383440000|2022-02-09 05:10:40|14826.4|14824.4|14825.5|14823.5|14826.4|14824.4|14825.4|14823.4|9
1644383450000|2022-02-09 05:10:50|14825.6|14823.6|14824.1|14822.1|14825.6|14823.6|14824.1|14822.1|9
1644383460000|2022-02-09 05:11:00|14824|14822|14822.9|14820.9|14824.3|14822.3|14822.4|14820.4|34
1644383470000|2022-02-09 05:11:10|14822.8|14820.8|14822.3|14820.3|14823.1|14821.1|14822|14820|11
1644383480000|2022-02-09 05:11:20|14822.1|14820.1|14821.5|14819.5|14822.1|14820.1|14821.3|14819.3|10
1644383490000|2022-02-09 05:11:30|14821.8|14819.8|14820.6|14818.6|14821.8|14819.8|14820.6|14818.6|5
1644383500000|2022-02-09 05:11:40|14820.8|14818.8|14820|14818|14821.1|14819.1|14819.3|14817.3|22
1644383510000|2022-02-09 05:11:50|14819.8|14817.8|14819.8|14817.8|14820.3|14818.3|14819.6|14817.6|8
1644383520000|2022-02-09 05:12:00|14820|14818|14820.1|14818.1|14820.4|14818.4|14819.8|14817.8|10
1644383530000|2022-02-09 05:12:10|14820|14818|14820.8|14818.8|14820.8|14818.8|14819.9|14817.9|10
1644383540000|2022-02-09 05:12:20|14820.9|14818.9|14820.5|14818.5|14820.9|14818.9|14820.4|14818.4|1
1644383560000|2022-02-09 05:12:40|14820.9|14818.9|14820.6|14818.6|14820.9|14818.9|14820.5|14818.5|8
1644383570000|2022-02-09 05:12:50|14820.8|14818.8|14820.9|14818.9|14820.9|14818.9|14820.3|14818.3|4
1644383580000|2022-02-09 05:13:00|14820.8|14818.8|14820.9|14818.9|14821|14819|14820.6|14818.6|1
1644383590000|2022-02-09 05:13:10|14820.8|14818.8|14820.8|14818.8|14821|14819|14820.8|14818.8|10
1644383600000|2022-02-09 05:13:20|14820.6|14818.6|14820.6|14818.6|14820.6|14818.6|14820.6|14818.6|0
1644383610000|2022-02-09 05:13:30|14820.1|14818.1|14821|14819|14821.6|14819.6|14819.9|14817.9|18
1644383620000|2022-02-09 05:13:40|14821.3|14819.3|14821.6|14819.6|14821.6|14819.6|14821|14819|2
1644383630000|2022-02-09 05:13:50|14821.4|14819.4|14820.9|14818.9|14821.4|14819.4|14820.9|14818.9|1
1644383640000|2022-02-09 05:14:00|14820.8|14818.8|14820.8|14818.8|14820.8|14818.8|14820.1|14818.1|3
1644383650000|2022-02-09 05:14:10|14820.6|14818.6|14819.6|14817.6|14820.6|14818.6|14819.5|14817.5|12
1644383660000|2022-02-09 05:14:20|14819.5|14817.5|14818.6|14816.6|14819.6|14817.6|14818.5|14816.5|33
1644383670000|2022-02-09 05:14:30|14818.3|14816.3|14819.9|14817.9|14820|14818|14818.3|14816.3|22
1644383680000|2022-02-09 05:14:40|14820|14818|14819.1|14817.1|14820|14818|14819.1|14817.1|2
1644383690000|2022-02-09 05:14:50|14819|14817|14819|14817|14819.3|14817.3|14818.6|14816.6|4
1644383700000|2022-02-09 05:15:00|14819.1|14817.1|14819.3|14817.3|14819.3|14817.3|14818.8|14816.8|1
1644383710000|2022-02-09 05:15:10|14819.4|14817.4|14820.5|14818.5|14820.6|14818.6|14819.4|14817.4|7
1644383720000|2022-02-09 05:15:20|14820.6|14818.6|14820.8|14818.8|14821.3|14819.3|14820.5|14818.5|5
1644383730000|2022-02-09 05:15:30|14821|14819|14820.3|14818.3|14821.3|14819.3|14820|14818|5
1644383740000|2022-02-09 05:15:40|14820.1|14818.1|14820.9|14818.9|14821|14819|14819.8|14817.8|13
1644383750000|2022-02-09 05:15:50|14821|14819|14821.3|14819.3|14821.6|14819.6|14821|14819|5
1644383760000|2022-02-09 05:16:00|14822|14820|14821.5|14819.5|14822.1|14820.1|14821.5|14819.5|12
1644383770000|2022-02-09 05:16:10|14822|14820|14822.9|14820.9|14823.4|14821.4|14822|14820|11
1644383780000|2022-02-09 05:16:20|14823|14821|14823|14821|14823.1|14821.1|14822.8|14820.8|1
1644383790000|2022-02-09 05:16:30|14822.8|14820.8|14822.4|14820.4|14822.8|14820.8|14822.1|14820.1|3
1644383800000|2022-02-09 05:16:40|14822.3|14820.3|14822.3|14820.3|14822.4|14820.4|14821.8|14819.8|6
1644383810000|2022-02-09 05:16:50|14822.1|14820.1|14822|14820|14822.1|14820.1|14821.6|14819.6|3
1644383820000|2022-02-09 05:17:00|14821.8|14819.8|14822|14820|14822|14820|14821.8|14819.8|0
1644383830000|2022-02-09 05:17:10|14821.9|14819.9|14821.9|14819.9|14822.3|14820.3|14821.9|14819.9|8
1644383840000|2022-02-09 05:17:20|14821.8|14819.8|14822.1|14820.1|14822.3|14820.3|14821.8|14819.8|1
1644383850000|2022-02-09 05:17:30|14822|14820|14820|14818|14822|14820|14820|14818|6
1644383860000|2022-02-09 05:17:40|14820.1|14818.1|14819.8|14817.8|14820.3|14818.3|14819.8|14817.8|8
1644383870000|2022-02-09 05:17:50|14819.6|14817.6|14819.6|14817.6|14819.9|14817.9|14819.1|14817.1|13
1644383880000|2022-02-09 05:18:00|14819.8|14817.8|14820|14818|14820.1|14818.1|14819.6|14817.6|3
1644383890000|2022-02-09 05:18:10|14819.5|14817.5|14819.3|14817.3|14819.5|14817.5|14819.3|14817.3|5
1644383900000|2022-02-09 05:18:20|14819.1|14817.1|14820.9|14818.9|14820.9|14818.9|14819.1|14817.1|24
1644383910000|2022-02-09 05:18:30|14821|14819|14821.5|14819.5|14821.6|14819.6|14820.6|14818.6|3
1644383920000|2022-02-09 05:18:40|14821.6|14819.6|14821.8|14819.8|14822|14820|14821.5|14819.5|3
1644383930000|2022-02-09 05:18:50|14821.6|14819.6|14822|14820|14822.5|14820.5|14821.5|14819.5|40
1644383940000|2022-02-09 05:19:00|14822.3|14820.3|14822.3|14820.3|14822.5|14820.5|14822|14820|8
1644383950000|2022-02-09 05:19:10|14822.5|14820.5|14823.1|14821.1|14823.4|14821.4|14822.1|14820.1|40
1644383960000|2022-02-09 05:19:20|14823.3|14821.3|14823.3|14821.3|14824|14822|14823.3|14821.3|5
1644383970000|2022-02-09 05:19:30|14823.4|14821.4|14823|14821|14823.4|14821.4|14822.8|14820.8|0
1644383980000|2022-02-09 05:19:40|14823.1|14821.1|14823|14821|14823.3|14821.3|14822.5|14820.5|19
1644383990000|2022-02-09 05:19:50|14823.3|14821.3|14824|14822|14824|14822|14823.3|14821.3|4
1644384000000|2022-02-09 05:20:00|14824.3|14822.3|14822.9|14820.9|14824.4|14822.4|14822.9|14820.9|5
1644384010000|2022-02-09 05:20:10|14823|14821|14823.9|14821.9|14824|14822|14823|14821|4
1644384020000|2022-02-09 05:20:20|14823.6|14821.6|14823.8|14821.8|14823.9|14821.9|14823.3|14821.3|6
1644384030000|2022-02-09 05:20:30|14823.6|14821.6|14824.8|14822.8|14824.8|14822.8|14823.6|14821.6|2
1644384040000|2022-02-09 05:20:40|14824.6|14822.6|14824.5|14822.5|14824.6|14822.6|14824.3|14822.3|3
1644384050000|2022-02-09 05:20:50|14824.4|14822.4|14824.4|14822.4|14824.5|14822.5|14824.3|14822.3|5
1644384060000|2022-02-09 05:21:00|14824.3|14822.3|14824.9|14822.9|14824.9|14822.9|14824.3|14822.3|3
1644384070000|2022-02-09 05:21:10|14825.3|14823.3|14824.8|14822.8|14825.3|14823.3|14824.5|14822.5|13
1644384080000|2022-02-09 05:21:20|14824.5|14822.5|14824.9|14822.9|14824.9|14822.9|14824.5|14822.5|3
1644384090000|2022-02-09 05:21:30|14825|14823|14824.6|14822.6|14825|14823|14824.6|14822.6|3
1644384100000|2022-02-09 05:21:40|14824.5|14822.5|14824|14822|14824.5|14822.5|14823.9|14821.9|3
1644384110000|2022-02-09 05:21:50|14823.9|14821.9|14823.3|14821.3|14824|14822|14823.3|14821.3|5
1644384120000|2022-02-09 05:22:00|14823.5|14821.5|14824|14822|14824|14822|14823.5|14821.5|9
1644384130000|2022-02-09 05:22:10|14824.1|14822.1|14823.8|14821.8|14824.1|14822.1|14823.8|14821.8|5
1644384140000|2022-02-09 05:22:20|14823.6|14821.6|14822.8|14820.8|14823.6|14821.6|14822.5|14820.5|6
1644384150000|2022-02-09 05:22:30|14822.6|14820.6|14822.5|14820.5|14822.8|14820.8|14821.5|14819.5|20
1644384160000|2022-02-09 05:22:40|14822.4|14820.4|14822.1|14820.1|14822.8|14820.8|14822.1|14820.1|5
1644384170000|2022-02-09 05:22:50|14822.4|14820.4|14823|14821|14823.1|14821.1|14822.4|14820.4|8
1644384180000|2022-02-09 05:23:00|14823.1|14821.1|14823.1|14821.1|14823.4|14821.4|14822.9|14820.9|4
1644384190000|2022-02-09 05:23:10|14823.3|14821.3|14822.3|14820.3|14824.1|14822.1|14822.3|14820.3|15
1644384200000|2022-02-09 05:23:20|14822.1|14820.1|14822.3|14820.3|14822.6|14820.6|14821.8|14819.8|9
1644384210000|2022-02-09 05:23:30|14822.4|14820.4|14823.3|14821.3|14823.5|14821.5|14822.3|14820.3|19
1644384220000|2022-02-09 05:23:40|14823.4|14821.4|14823.3|14821.3|14823.4|14821.4|14823.3|14821.3|0
1644384230000|2022-02-09 05:23:50|14822.8|14820.8|14821.8|14819.8|14823.1|14821.1|14821.8|14819.8|8
1644384240000|2022-02-09 05:24:00|14822|14820|14821.6|14819.6|14822.3|14820.3|14821.6|14819.6|1
1644384250000|2022-02-09 05:24:10|14822|14820|14821.5|14819.5|14822.3|14820.3|14821.3|14819.3|2
1644384260000|2022-02-09 05:24:20|14821.8|14819.8|14822|14820|14822.3|14820.3|14821.3|14819.3|4
1644384270000|2022-02-09 05:24:30|14822.1|14820.1|14822.3|14820.3|14822.3|14820.3|14821.8|14819.8|0
1644384280000|2022-02-09 05:24:40|14822.1|14820.1|14821.3|14819.3|14822.3|14820.3|14821.3|14819.3|0
1644384290000|2022-02-09 05:24:50|14821.5|14819.5|14821|14819|14821.6|14819.6|14820.9|14818.9|6
1644384300000|2022-02-09 05:25:00|14821.1|14819.1|14821.3|14819.3|14821.5|14819.5|14820.9|14818.9|9
1644384310000|2022-02-09 05:25:10|14821.4|14819.4|14820.3|14818.3|14821.5|14819.5|14820.1|14818.1|16
1644384320000|2022-02-09 05:25:20|14820.4|14818.4|14820.5|14818.5|14821|14819|14820.1|14818.1|8
1644384330000|2022-02-09 05:25:30|14820.4|14818.4|14819.8|14817.8|14820.5|14818.5|14819.5|14817.5|26
1644384340000|2022-02-09 05:25:40|14819.9|14817.9|14819.5|14817.5|14820|14818|14819.4|14817.4|6
1644384350000|2022-02-09 05:25:50|14819.6|14817.6|14819.4|14817.4|14819.9|14817.9|14819.3|14817.3|3
1644384360000|2022-02-09 05:26:00|14819.6|14817.6|14819.8|14817.8|14820.1|14818.1|14819.6|14817.6|10
1644384370000|2022-02-09 05:26:10|14819.6|14817.6|14819.9|14817.9|14820.1|14818.1|14819.6|14817.6|1
1644384380000|2022-02-09 05:26:20|14819.8|14817.8|14819.3|14817.3|14819.8|14817.8|14819.3|14817.3|6
1644384390000|2022-02-09 05:26:30|14819.1|14817.1|14820|14818|14820|14818|14819.1|14817.1|10
1644384400000|2022-02-09 05:26:40|14819.9|14817.9|14820.3|14818.3|14820.3|14818.3|14819.4|14817.4|1
1644384410000|2022-02-09 05:26:50|14820.6|14818.6|14820|14818|14820.6|14818.6|14819.9|14817.9|12
1644384420000|2022-02-09 05:27:00|14820.3|14818.3|14820.4|14818.4|14820.4|14818.4|14819.6|14817.6|4
1644384430000|2022-02-09 05:27:10|14820.5|14818.5|14820.4|14818.4|14820.5|14818.5|14820.1|14818.1|1
1644384440000|2022-02-09 05:27:20|14820.3|14818.3|14819.5|14817.5|14820.4|14818.4|14819.5|14817.5|9
1644384450000|2022-02-09 05:27:30|14819.3|14817.3|14818.8|14816.8|14819.3|14817.3|14818.5|14816.5|6
1644384460000|2022-02-09 05:27:40|14819.1|14817.1|14818.8|14816.8|14819.5|14817.5|14818.6|14816.6|16
1644384470000|2022-02-09 05:27:50|14818.9|14816.9|14818.5|14816.5|14819|14817|14818.5|14816.5|6
1644384480000|2022-02-09 05:28:00|14818.1|14816.1|14818.3|14816.3|14818.6|14816.6|14818.1|14816.1|9
1644384490000|2022-02-09 05:28:10|14818.4|14816.4|14820.5|14818.5|14822.4|14820.4|14818.3|14816.3|22
1644384500000|2022-02-09 05:28:20|14820.4|14818.4|14820.8|14818.8|14820.9|14818.9|14820.4|14818.4|6
1644384510000|2022-02-09 05:28:30|14820.6|14818.6|14819.6|14817.6|14820.6|14818.6|14819.6|14817.6|4
1644384520000|2022-02-09 05:28:40|14820|14818|14820|14818|14820.6|14818.6|14819.8|14817.8|6
1644384530000|2022-02-09 05:28:50|14819.8|14817.8|14819.6|14817.6|14820|14818|14819.3|14817.3|6
1644384540000|2022-02-09 05:29:00|14819.8|14817.8|14821.1|14819.1|14821.1|14819.1|14819.8|14817.8|7
1644384550000|2022-02-09 05:29:10|14821|14819|14820.9|14818.9|14821|14819|14820.3|14818.3|18
1644384560000|2022-02-09 05:29:20|14821|14819|14820.9|14818.9|14821|14819|14820.8|14818.8|0
1644384570000|2022-02-09 05:29:30|14820.8|14818.8|14821|14819|14821|14819|14820.8|14818.8|2
1644384580000|2022-02-09 05:29:40|14820.9|14818.9|14821|14819|14821|14819|14820.8|14818.8|5
1644384590000|2022-02-09 05:29:50|14820.9|14818.9|14820.8|14818.8|14821.1|14819.1|14819.8|14817.8|20
1644384600000|2022-02-09 05:30:00|14820.9|14818.9|14819|14817|14820.9|14818.9|14819|14817|8
1644384610000|2022-02-09 05:30:10|14818.9|14816.9|14818.3|14816.3|14819|14817|14818.3|14816.3|10
1644384620000|2022-02-09 05:30:20|14818.4|14816.4|14818.8|14816.8|14819|14817|14818.3|14816.3|3
1644384630000|2022-02-09 05:30:30|14818.5|14816.5|14818.3|14816.3|14818.8|14816.8|14818.3|14816.3|3
1644384640000|2022-02-09 05:30:40|14818.1|14816.1|14818.3|14816.3|14818.6|14816.6|14817.9|14815.9|1
1644384650000|2022-02-09 05:30:50|14817.8|14815.8|14818|14816|14818|14816|14817.6|14815.6|10
1644384660000|2022-02-09 05:31:00|14817.9|14815.9|14818.1|14816.1|14818.5|14816.5|14817.8|14815.8|16
1644384670000|2022-02-09 05:31:10|14818|14816|14818|14816|14818.1|14816.1|14817.3|14815.3|11
1644384680000|2022-02-09 05:31:20|14817.9|14815.9|14817.9|14815.9|14817.9|14815.9|14817.5|14815.5|1
1644384690000|2022-02-09 05:31:30|14817.5|14815.5|14816.8|14814.8|14817.5|14815.5|14816.6|14814.6|9
1644384700000|2022-02-09 05:31:40|14817|14815|14816|14814|14817|14815|14815.6|14813.6|18
1644384710000|2022-02-09 05:31:50|14815.8|14813.8|14815.8|14813.8|14816.3|14814.3|14815.8|14813.8|13
1644384720000|2022-02-09 05:32:00|14816|14814|14815.9|14813.9|14816.3|14814.3|14815.5|14813.5|8
1644384730000|2022-02-09 05:32:10|14816|14814|14816.4|14814.4|14816.4|14814.4|14815.9|14813.9|8
1644384740000|2022-02-09 05:32:20|14816.3|14814.3|14816|14814|14816.4|14814.4|14815.8|14813.8|9
1644384750000|2022-02-09 05:32:30|14815.9|14813.9|14815.6|14813.6|14815.9|14813.9|14815.6|14813.6|0
1644384760000|2022-02-09 05:32:40|14816|14814|14816.1|14814.1|14816.3|14814.3|14814|14812|40
1644384770000|2022-02-09 05:32:50|14816|14814|14816.5|14814.5|14817.3|14815.3|14816|14814|20
1644384780000|2022-02-09 05:33:00|14817|14815|14817.9|14815.9|14818.1|14816.1|14816.3|14814.3|15
1644384790000|2022-02-09 05:33:10|14818|14816|14817.5|14815.5|14818.3|14816.3|14817.5|14815.5|4
1644384800000|2022-02-09 05:33:20|14817.6|14815.6|14817.4|14815.4|14817.6|14815.6|14816.9|14814.9|3
1644384810000|2022-02-09 05:33:30|14817.1|14815.1|14816.8|14814.8|14817.1|14815.1|14816.6|14814.6|1
1644384820000|2022-02-09 05:33:40|14816.9|14814.9|14816.6|14814.6|14817.4|14815.4|14816.6|14814.6|6
1644384830000|2022-02-09 05:33:50|14816.9|14814.9|14816.9|14814.9|14817.4|14815.4|14816.6|14814.6|1
1644384840000|2022-02-09 05:34:00|14817|14815|14816.6|14814.6|14817|14815|14816.6|14814.6|0
1644384850000|2022-02-09 05:34:10|14816.4|14814.4|14816.6|14814.6|14816.9|14814.9|14816.1|14814.1|6
1644384860000|2022-02-09 05:34:20|14817.4|14815.4|14816.6|14814.6|14817.8|14815.8|14816.6|14814.6|6
1644384870000|2022-02-09 05:34:30|14816.5|14814.5|14816.6|14814.6|14816.6|14814.6|14816|14814|2
1644384880000|2022-02-09 05:34:40|14816.5|14814.5|14816.3|14814.3|14816.5|14814.5|14816.1|14814.1|4
1644384890000|2022-02-09 05:34:50|14816.1|14814.1|14816|14814|14816.1|14814.1|14816|14814|3
1644384900000|2022-02-09 05:35:00|14816.1|14814.1|14814.5|14812.5|14816.4|14814.4|14814.5|14812.5|8
1644384910000|2022-02-09 05:35:10|14814.4|14812.4|14815.1|14813.1|14815.3|14813.3|14814.4|14812.4|3
1644384920000|2022-02-09 05:35:20|14815|14813|14814.4|14812.4|14815.1|14813.1|14814.3|14812.3|5
1644384930000|2022-02-09 05:35:30|14814.5|14812.5|14814.4|14812.4|14814.9|14812.9|14814.3|14812.3|2
1644384940000|2022-02-09 05:35:40|14814.3|14812.3|14813.9|14811.9|14814.6|14812.6|14813.9|14811.9|6
1644384950000|2022-02-09 05:35:50|14814.1|14812.1|14813.8|14811.8|14814.1|14812.1|14813.6|14811.6|7
1644384960000|2022-02-09 05:36:00|14813.6|14811.6|14814|14812|14814.8|14812.8|14813.6|14811.6|10
1644384970000|2022-02-09 05:36:10|14814.6|14812.6|14814.6|14812.6|14815.1|14813.1|14814.3|14812.3|7
1644384980000|2022-02-09 05:36:20|14814.5|14812.5|14814.3|14812.3|14814.5|14812.5|14813.9|14811.9|1
1644384990000|2022-02-09 05:36:30|14814.1|14812.1|14813.8|14811.8|14814.1|14812.1|14813.8|14811.8|5
1644385000000|2022-02-09 05:36:40|14814|14812|14814|14812|14814.3|14812.3|14813.8|14811.8|4
1644385010000|2022-02-09 05:36:50|14814.1|14812.1|14815|14813|14815|14813|14814|14812|9
1644385020000|2022-02-09 05:37:00|14814.9|14812.9|14814.8|14812.8|14815.1|14813.1|14814.5|14812.5|3
1644385030000|2022-02-09 05:37:10|14814.6|14812.6|14816.6|14814.6|14816.6|14814.6|14814.6|14812.6|4
1644385040000|2022-02-09 05:37:20|14817.1|14815.1|14815.9|14813.9|14817.1|14815.1|14815.6|14813.6|10
1644385050000|2022-02-09 05:37:30|14815.8|14813.8|14815|14813|14815.8|14813.8|14814.9|14812.9|6
1644385060000|2022-02-09 05:37:40|14815.1|14813.1|14816.5|14814.5|14816.6|14814.6|14815|14813|2
1644385070000|2022-02-09 05:37:50|14816.4|14814.4|14816|14814|14816.4|14814.4|14815.8|14813.8|0
1644385080000|2022-02-09 05:38:00|14815.9|14813.9|14815|14813|14816.1|14814.1|14815|14813|18
1644385090000|2022-02-09 05:38:10|14815.1|14813.1|14815|14813|14815.1|14813.1|14815|14813|0
1644385100000|2022-02-09 05:38:20|14814.9|14812.9|14815.8|14813.8|14815.8|14813.8|14814.8|14812.8|2
1644385110000|2022-02-09 05:38:30|14815.5|14813.5|14816.4|14814.4|14816.4|14814.4|14815.5|14813.5|2
1644385120000|2022-02-09 05:38:40|14816.5|14814.5|14816.6|14814.6|14816.8|14814.8|14816.4|14814.4|2
1644385130000|2022-02-09 05:38:50|14816.8|14814.8|14817.8|14815.8|14818.8|14816.8|14816.8|14814.8|31
1644385140000|2022-02-09 05:39:00|14817.5|14815.5|14815.8|14813.8|14817.5|14815.5|14815.4|14813.4|17
1644385150000|2022-02-09 05:39:10|14815.9|14813.9|14816.3|14814.3|14816.4|14814.4|14815.9|14813.9|0
1644385160000|2022-02-09 05:39:20|14816.1|14814.1|14816|14814|14816.4|14814.4|14815.6|14813.6|2
1644385170000|2022-02-09 05:39:30|14815.8|14813.8|14815.8|14813.8|14816.3|14814.3|14815.8|14813.8|4
1644385180000|2022-02-09 05:39:40|14815.9|14813.9|14815.8|14813.8|14816|14814|14815.8|14813.8|0
1644385190000|2022-02-09 05:39:50|14815.5|14813.5|14814.8|14812.8|14815.5|14813.5|14814.8|14812.8|1
1644385200000|2022-02-09 05:40:00|14814.6|14812.6|14814.1|14812.1|14814.8|14812.8|14814|14812|4
1644385210000|2022-02-09 05:40:10|14814.4|14812.4|14814.4|14812.4|14815.8|14813.8|14814.1|14812.1|23
1644385220000|2022-02-09 05:40:20|14814.5|14812.5|14814.3|14812.3|14814.6|14812.6|14814.3|14812.3|1
1644385230000|2022-02-09 05:40:30|14814.4|14812.4|14814.4|14812.4|14814.4|14812.4|14814.3|14812.3|0
1644385240000|2022-02-09 05:40:40|14814.3|14812.3|14815|14813|14815|14813|14814.3|14812.3|4
1644385250000|2022-02-09 05:40:50|14814.9|14812.9|14814.5|14812.5|14815.6|14813.6|14814.4|14812.4|8
1644385260000|2022-02-09 05:41:00|14814.6|14812.6|14814.9|14812.9|14815|14813|14814.3|14812.3|4
1644385270000|2022-02-09 05:41:10|14814.8|14812.8|14814.3|14812.3|14814.9|14812.9|14814.3|14812.3|1
1644385280000|2022-02-09 05:41:20|14814|14812|14814|14812|14814.1|14812.1|14813.4|14811.4|7
1644385290000|2022-02-09 05:41:30|14814.1|14812.1|14814.4|14812.4|14815|14813|14814.1|14812.1|6
1644385300000|2022-02-09 05:41:40|14814.5|14812.5|14814.8|14812.8|14814.9|14812.9|14814.5|14812.5|1
1644385310000|2022-02-09 05:41:50|14814.9|14812.9|14814.9|14812.9|14814.9|14812.9|14814.5|14812.5|0
1644385320000|2022-02-09 05:42:00|14814.6|14812.6|14814.4|14812.4|14814.9|14812.9|14814.4|14812.4|1
1644385330000|2022-02-09 05:42:10|14814.5|14812.5|14815|14813|14815|14813|14814.3|14812.3|2
1644385340000|2022-02-09 05:42:20|14814.9|14812.9|14815|14813|14815|14813|14814.9|14812.9|4
1644385350000|2022-02-09 05:42:30|14815.1|14813.1|14815|14813|14815.3|14813.3|14815|14813|5
1644385360000|2022-02-09 05:42:40|14815.1|14813.1|14815.6|14813.6|14815.6|14813.6|14815|14813|4
1644385370000|2022-02-09 05:42:50|14815.8|14813.8|14815.9|14813.9|14815.9|14813.9|14815.3|14813.3|0
1644385380000|2022-02-09 05:43:00|14815.6|14813.6|14816.1|14814.1|14816.3|14814.3|14815.6|14813.6|1
1644385390000|2022-02-09 05:43:10|14816.3|14814.3|14817|14815|14817|14815|14815.9|14813.9|4
1644385400000|2022-02-09 05:43:20|14816.9|14814.9|14816.4|14814.4|14816.9|14814.9|14816.3|14814.3|2
1644385410000|2022-02-09 05:43:30|14816.6|14814.6|14816.4|14814.4|14816.9|14814.9|14816|14814|2
1644385420000|2022-02-09 05:43:40|14816.5|14814.5|14817|14815|14817|14815|14816.1|14814.1|4
1644385430000|2022-02-09 05:43:50|14817.3|14815.3|14817|14815|14817.3|14815.3|14816.4|14814.4|2
1644385440000|2022-02-09 05:44:00|14817.3|14815.3|14817.3|14815.3|14817.6|14815.6|14816.9|14814.9|8
1644385450000|2022-02-09 05:44:10|14817.4|14815.4|14818.5|14816.5|14818.6|14816.6|14817.3|14815.3|13
1644385460000|2022-02-09 05:44:20|14818.4|14816.4|14818.9|14816.9|14818.9|14816.9|14818.3|14816.3|10
1644385470000|2022-02-09 05:44:30|14819|14817|14820.3|14818.3|14820.4|14818.4|14819|14817|13
1644385480000|2022-02-09 05:44:40|14819.9|14817.9|14820.5|14818.5|14821|14819|14819.9|14817.9|24
1644385490000|2022-02-09 05:44:50|14820.1|14818.1|14820.8|14818.8|14820.9|14818.9|14820.1|14818.1|6
1644385500000|2022-02-09 05:45:00|14820.9|14818.9|14821.3|14819.3|14821.6|14819.6|14820.9|14818.9|11
1644385510000|2022-02-09 05:45:10|14821.4|14819.4|14822.5|14820.5|14822.9|14820.9|14821.3|14819.3|15
1644385520000|2022-02-09 05:45:20|14822.6|14820.6|14823.1|14821.1|14823.1|14821.1|14822.5|14820.5|15
1644385530000|2022-02-09 05:45:30|14823|14821|14822|14820|14823.3|14821.3|14822|14820|18
1644385540000|2022-02-09 05:45:40|14821.8|14819.8|14821.6|14819.6|14822.4|14820.4|14821.5|14819.5|12
1644385550000|2022-02-09 05:45:50|14822|14820|14821.6|14819.6|14822.6|14820.6|14820.9|14818.9|15
1644385560000|2022-02-09 05:46:00|14821.5|14819.5|14821.8|14819.8|14822.3|14820.3|14821.5|14819.5|0
1644385570000|2022-02-09 05:46:10|14821.6|14819.6|14821.6|14819.6|14821.8|14819.8|14821.5|14819.5|2
1644385580000|2022-02-09 05:46:20|14821.5|14819.5|14821.5|14819.5|14821.8|14819.8|14821.5|14819.5|0
1644385590000|2022-02-09 05:46:30|14821.6|14819.6|14821.8|14819.8|14822|14820|14821.6|14819.6|2
1644385600000|2022-02-09 05:46:40|14821.6|14819.6|14821.8|14819.8|14822|14820|14821.6|14819.6|3
1644385610000|2022-02-09 05:46:50|14822|14820|14821.8|14819.8|14822|14820|14821.5|14819.5|4
1644385620000|2022-02-09 05:47:00|14821.9|14819.9|14818.4|14816.4|14822|14820|14817.9|14815.9|19
1644385630000|2022-02-09 05:47:10|14818.3|14816.3|14820.5|14818.5|14821|14819|14818.3|14816.3|24
1644385640000|2022-02-09 05:47:20|14820.4|14818.4|14819.8|14817.8|14820.4|14818.4|14819.8|14817.8|11
1644385650000|2022-02-09 05:47:30|14819.9|14817.9|14819.8|14817.8|14820.6|14818.6|14819.8|14817.8|5
1644385660000|2022-02-09 05:47:40|14818.8|14816.8|14818.9|14816.9|14819|14817|14818.1|14816.1|4
1644385670000|2022-02-09 05:47:50|14819|14817|14819|14817|14819.1|14817.1|14818.8|14816.8|2
1644385680000|2022-02-09 05:48:00|14819.8|14817.8|14820.8|14818.8|14820.8|14818.8|14819.8|14817.8|4
1644385690000|2022-02-09 05:48:10|14820|14818|14819.9|14817.9|14820.4|14818.4|14819.9|14817.9|5
1644385700000|2022-02-09 05:48:20|14819.8|14817.8|14818.1|14816.1|14819.8|14817.8|14818|14816|24
1644385710000|2022-02-09 05:48:30|14818.3|14816.3|14818.3|14816.3|14818.6|14816.6|14818.3|14816.3|0
1644385720000|2022-02-09 05:48:40|14818.4|14816.4|14819.1|14817.1|14819.1|14817.1|14818.4|14816.4|3
1644385730000|2022-02-09 05:48:50|14819.3|14817.3|14820|14818|14820.1|14818.1|14818.9|14816.9|0
1644385740000|2022-02-09 05:49:00|14820.1|14818.1|14818.9|14816.9|14820.4|14818.4|14818.5|14816.5|4
1644385750000|2022-02-09 05:49:10|14819|14817|14818.8|14816.8|14819.1|14817.1|14818.6|14816.6|1
1644385760000|2022-02-09 05:49:20|14818.9|14816.9|14818.5|14816.5|14818.9|14816.9|14818.5|14816.5|0
1644385770000|2022-02-09 05:49:30|14818.8|14816.8|14817.3|14815.3|14818.9|14816.9|14817.3|14815.3|5
1644385780000|2022-02-09 05:49:40|14817.4|14815.4|14816.5|14814.5|14817.4|14815.4|14815.9|14813.9|7
1644385790000|2022-02-09 05:49:50|14816.6|14814.6|14816.3|14814.3|14816.9|14814.9|14816.3|14814.3|4
1644385800000|2022-02-09 05:50:00|14816.8|14814.8|14818|14816|14818|14816|14816.8|14814.8|5
1644385810000|2022-02-09 05:50:10|14818.1|14816.1|14817.8|14815.8|14818.1|14816.1|14817.8|14815.8|3
1644385820000|2022-02-09 05:50:20|14817.9|14815.9|14818.3|14816.3|14818.8|14816.8|14817.9|14815.9|7
1644385830000|2022-02-09 05:50:30|14818.1|14816.1|14817.9|14815.9|14818.4|14816.4|14817.8|14815.8|1
1644385840000|2022-02-09 05:50:40|14818|14816|14818.6|14816.6|14818.6|14816.6|14817.9|14815.9|2
1644385850000|2022-02-09 05:50:50|14818.5|14816.5|14818.6|14816.6|14818.6|14816.6|14818.5|14816.5|7
1644385860000|2022-02-09 05:51:00|14818.4|14816.4|14817.4|14815.4|14818.6|14816.6|14816.9|14814.9|14
1644385870000|2022-02-09 05:51:10|14817.6|14815.6|14818.1|14816.1|14818.3|14816.3|14817.5|14815.5|6
1644385880000|2022-02-09 05:51:20|14818.3|14816.3|14818.6|14816.6|14818.6|14816.6|14818.3|14816.3|0
1644385890000|2022-02-09 05:51:30|14818.8|14816.8|14818.3|14816.3|14818.9|14816.9|14818.3|14816.3|1
1644385900000|2022-02-09 05:51:40|14818.4|14816.4|14819.5|14817.5|14819.5|14817.5|14818.1|14816.1|6
1644385910000|2022-02-09 05:51:50|14819.6|14817.6|14819.6|14817.6|14819.8|14817.8|14819|14817|4
1644385920000|2022-02-09 05:52:00|14819.8|14817.8|14820.5|14818.5|14820.5|14818.5|14819.8|14817.8|6
1644385930000|2022-02-09 05:52:10|14820.9|14818.9|14820.5|14818.5|14820.9|14818.9|14820.5|14818.5|0
1644385940000|2022-02-09 05:52:20|14820.4|14818.4|14821.3|14819.3|14821.4|14819.4|14820.4|14818.4|2
1644385950000|2022-02-09 05:52:30|14821.4|14819.4|14820.3|14818.3|14822|14820|14820.3|14818.3|10
1644385960000|2022-02-09 05:52:40|14820.8|14818.8|14821.1|14819.1|14821.5|14819.5|14820.6|14818.6|4
1644385970000|2022-02-09 05:52:50|14821|14819|14819.9|14817.9|14821|14819|14819.9|14817.9|2
1644385980000|2022-02-09 05:53:00|14820|14818|14819.8|14817.8|14820.3|14818.3|14819.6|14817.6|0
1644385990000|2022-02-09 05:53:10|14819.6|14817.6|14819.3|14817.3|14819.6|14817.6|14819|14817|3
1644386000000|2022-02-09 05:53:20|14819|14817|14818.4|14816.4|14819|14817|14818.3|14816.3|2
1644386010000|2022-02-09 05:53:30|14818.3|14816.3|14817.9|14815.9|14818.3|14816.3|14817.9|14815.9|2
1644386020000|2022-02-09 05:53:40|14817.6|14815.6|14817.8|14815.8|14817.8|14815.8|14816.9|14814.9|8
1644386030000|2022-02-09 05:53:50|14817.9|14815.9|14817.1|14815.1|14817.9|14815.9|14817.1|14815.1|3
1644386040000|2022-02-09 05:54:00|14817|14815|14815.5|14813.5|14817|14815|14815.5|14813.5|10
1644386050000|2022-02-09 05:54:10|14814.8|14812.8|14813.4|14811.4|14814.9|14812.9|14812.8|14810.8|44
1644386060000|2022-02-09 05:54:20|14813.5|14811.5|14813.6|14811.6|14814|14812|14813|14811|4
1644386070000|2022-02-09 05:54:30|14813.8|14811.8|14814.6|14812.6|14814.6|14812.6|14813|14811|25
1644386080000|2022-02-09 05:54:40|14814.8|14812.8|14815|14813|14816.3|14814.3|14814.5|14812.5|26
1644386090000|2022-02-09 05:54:50|14815.1|14813.1|14814.5|14812.5|14815.1|14813.1|14814.3|14812.3|4
1644386100000|2022-02-09 05:55:00|14814.4|14812.4|14812.5|14810.5|14814.4|14812.4|14812.4|14810.4|17
1644386110000|2022-02-09 05:55:10|14812.8|14810.8|14814.1|14812.1|14814.3|14812.3|14812.6|14810.6|17
1644386120000|2022-02-09 05:55:20|14814.3|14812.3|14814.1|14812.1|14815|14813|14814|14812|2
1644386130000|2022-02-09 05:55:30|14814|14812|14814.1|14812.1|14814.3|14812.3|14812.9|14810.9|12
1644386140000|2022-02-09 05:55:40|14813.9|14811.9|14814.3|14812.3|14814.3|14812.3|14813.8|14811.8|6
1644386150000|2022-02-09 05:55:50|14814.4|14812.4|14815|14813|14815.1|14813.1|14814.4|14812.4|4
1644386160000|2022-02-09 05:56:00|14814.9|14812.9|14815.3|14813.3|14816.6|14814.6|14814.9|14812.9|18
1644386170000|2022-02-09 05:56:10|14815.4|14813.4|14815|14813|14815.4|14813.4|14814.8|14812.8|7
1644386180000|2022-02-09 05:56:20|14814.9|14812.9|14814.9|14812.9|14815|14813|14814.6|14812.6|0
1644386190000|2022-02-09 05:56:30|14815|14813|14813.9|14811.9|14815|14813|14813.9|14811.9|10
1644386200000|2022-02-09 05:56:40|14814|14812|14814.1|14812.1|14814.6|14812.6|14813.6|14811.6|10
1644386210000|2022-02-09 05:56:50|14814|14812|14814.8|14812.8|14814.8|14812.8|14813.8|14811.8|5
1644386220000|2022-02-09 05:57:00|14814.9|14812.9|14816|14814|14816.4|14814.4|14814.6|14812.6|7
1644386230000|2022-02-09 05:57:10|14815.8|14813.8|14814.5|14812.5|14815.8|14813.8|14814.5|14812.5|14
1644386240000|2022-02-09 05:57:20|14814.6|14812.6|14813.1|14811.1|14814.6|14812.6|14812.4|14810.4|19
1644386250000|2022-02-09 05:57:30|14813.3|14811.3|14813.6|14811.6|14814|14812|14813|14811|2
1644386260000|2022-02-09 05:57:40|14813.4|14811.4|14813.5|14811.5|14813.8|14811.8|14813|14811|6
1644386270000|2022-02-09 05:57:50|14813.4|14811.4|14813.6|14811.6|14813.8|14811.8|14813.1|14811.1|4
1644386280000|2022-02-09 05:58:00|14813.5|14811.5|14813|14811|14813.9|14811.9|14813|14811|1
1644386290000|2022-02-09 05:58:10|14813.1|14811.1|14811.9|14809.9|14813.1|14811.1|14811.3|14809.3|16
1644386300000|2022-02-09 05:58:20|14811.8|14809.8|14811.9|14809.9|14812.3|14810.3|14811.4|14809.4|19
1644386310000|2022-02-09 05:58:30|14811.8|14809.8|14812.3|14810.3|14812.9|14810.9|14811.5|14809.5|31
1644386320000|2022-02-09 05:58:40|14812.1|14810.1|14812.5|14810.5|14812.8|14810.8|14811.8|14809.8|3
1644386330000|2022-02-09 05:58:50|14812.3|14810.3|14812.1|14810.1|14812.3|14810.3|14812.1|14810.1|0
1644386340000|2022-02-09 05:59:00|14812.3|14810.3|14812.3|14810.3|14812.5|14810.5|14812.3|14810.3|1
1644386350000|2022-02-09 05:59:10|14812.1|14810.1|14812.1|14810.1|14812.4|14810.4|14812|14810|3
1644386360000|2022-02-09 05:59:20|14812|14810|14811.3|14809.3|14812.3|14810.3|14811.3|14809.3|6
1644386370000|2022-02-09 05:59:30|14811.4|14809.4|14811.8|14809.8|14812|14810|14811.1|14809.1|16
1644386380000|2022-02-09 05:59:40|14811.9|14809.9|14811.5|14809.5|14812.1|14810.1|14811.5|14809.5|7
1644386390000|2022-02-09 05:59:50|14811.9|14809.9|14811.1|14809.1|14811.9|14809.9|14811|14809|16
1644386400000|2022-02-09 06:00:00|14811|14809|14813.8|14811.8|14814|14812|14811|14809|38
1644386410000|2022-02-09 06:00:10|14813.9|14811.9|14813.1|14811.1|14814.4|14812.4|14812.5|14810.5|11
1644386420000|2022-02-09 06:00:20|14813.3|14811.3|14814.9|14812.9|14815.8|14813.8|14813.3|14811.3|33
1644386430000|2022-02-09 06:00:30|14814.8|14812.8|14815.3|14813.3|14815.9|14813.9|14814|14812|19
1644386440000|2022-02-09 06:00:40|14815|14813|14814.6|14812.6|14815.3|14813.3|14814.3|14812.3|5
1644386450000|2022-02-09 06:00:50|14814.8|14812.8|14814.8|14812.8|14815.6|14813.6|14814.8|14812.8|8
1644386460000|2022-02-09 06:01:00|14814.3|14812.3|14813.6|14811.6|14815.3|14813.3|14813.5|14811.5|12
1644386470000|2022-02-09 06:01:10|14813.5|14811.5|14813.8|14811.8|14813.9|14811.9|14812.9|14810.9|6
1644386480000|2022-02-09 06:01:20|14813.6|14811.6|14813.8|14811.8|14814.9|14812.9|14813.4|14811.4|8
1644386490000|2022-02-09 06:01:30|14814|14812|14814.4|14812.4|14814.9|14812.9|14814|14812|3
1644386500000|2022-02-09 06:01:40|14814.5|14812.5|14814.4|14812.4|14814.6|14812.6|14814.4|14812.4|0
1644386510000|2022-02-09 06:01:50|14814.5|14812.5|14815.9|14813.9|14816.4|14814.4|14814.4|14812.4|19
1644386520000|2022-02-09 06:02:00|14815.8|14813.8|14815.5|14813.5|14815.9|14813.9|14815.4|14813.4|3
1644386530000|2022-02-09 06:02:10|14815.6|14813.6|14814.3|14812.3|14815.6|14813.6|14814.3|14812.3|5
1644386540000|2022-02-09 06:02:20|14814.1|14812.1|14814.4|14812.4|14814.8|14812.8|14814.1|14812.1|5
1644386550000|2022-02-09 06:02:30|14814.3|14812.3|14815.1|14813.1|14815.1|14813.1|14814.3|14812.3|3
1644386560000|2022-02-09 06:02:40|14814.9|14812.9|14814.9|14812.9|14815.1|14813.1|14814.1|14812.1|10
1644386570000|2022-02-09 06:02:50|14815.1|14813.1|14815.1|14813.1|14815.1|14813.1|14814.5|14812.5|1
1644386580000|2022-02-09 06:03:00|14815.3|14813.3|14814.4|14812.4|14815.3|14813.3|14814.4|14812.4|5
1644386590000|2022-02-09 06:03:10|14814.3|14812.3|14814.8|14812.8|14815.4|14813.4|14814.3|14812.3|2
1644386600000|2022-02-09 06:03:20|14814.6|14812.6|14814|14812|14814.6|14812.6|14814|14812|4
1644386610000|2022-02-09 06:03:30|14813.9|14811.9|14814.6|14812.6|14814.6|14812.6|14813.9|14811.9|2
1644386620000|2022-02-09 06:03:40|14814.8|14812.8|14814.3|14812.3|14815|14813|14814.3|14812.3|4
1644386630000|2022-02-09 06:03:50|14814|14812|14812.9|14810.9|14814|14812|14812.9|14810.9|18
1644386640000|2022-02-09 06:04:00|14812.8|14810.8|14814|14812|14814|14812|14812.8|14810.8|8
1644386650000|2022-02-09 06:04:10|14813.9|14811.9|14814.9|14812.9|14815|14813|14813.8|14811.8|7
1644386660000|2022-02-09 06:04:20|14814.8|14812.8|14814.6|14812.6|14815|14813|14814.4|14812.4|2
1644386670000|2022-02-09 06:04:30|14814.5|14812.5|14814.4|14812.4|14814.6|14812.6|14814.4|14812.4|1
1644386680000|2022-02-09 06:04:40|14814.6|14812.6|14814.5|14812.5|14814.8|14812.8|14814.1|14812.1|2
1644386690000|2022-02-09 06:04:50|14814.4|14812.4|14814.8|14812.8|14815|14813|14814.4|14812.4|7
1644386700000|2022-02-09 06:05:00|14814.3|14812.3|14815.3|14813.3|14815.3|14813.3|14814.3|14812.3|10
1644386710000|2022-02-09 06:05:10|14815|14813|14814.9|14812.9|14815.1|14813.1|14814.4|14812.4|3
1644386720000|2022-02-09 06:05:20|14815.1|14813.1|14815.6|14813.6|14815.8|14813.8|14814.1|14812.1|12
1644386730000|2022-02-09 06:05:30|14815.3|14813.3|14815.4|14813.4|14815.8|14813.8|14815|14813|2
1644386740000|2022-02-09 06:05:40|14815.3|14813.3|14815.5|14813.5|14815.9|14813.9|14815|14813|11
1644386750000|2022-02-09 06:05:50|14815.4|14813.4|14815.4|14813.4|14815.5|14813.5|14815|14813|3
1644386760000|2022-02-09 06:06:00|14815.3|14813.3|14815.9|14813.9|14816|14814|14815|14813|11
1644386770000|2022-02-09 06:06:10|14816|14814|14816.3|14814.3|14816.3|14814.3|14815.8|14813.8|3
1644386780000|2022-02-09 06:06:20|14816.5|14814.5|14816.4|14814.4|14816.5|14814.5|14816.4|14814.4|1
1644386790000|2022-02-09 06:06:30|14816.3|14814.3|14816.1|14814.1|14816.6|14814.6|14815.9|14813.9|11
1644386800000|2022-02-09 06:06:40|14816.3|14814.3|14816.5|14814.5|14816.5|14814.5|14816.1|14814.1|1
1644386810000|2022-02-09 06:06:50|14816.8|14814.8|14816.8|14814.8|14817|14815|14816.8|14814.8|1
1644386820000|2022-02-09 06:07:00|14816.6|14814.6|14815.3|14813.3|14816.6|14814.6|14815.3|14813.3|6
1644386830000|2022-02-09 06:07:10|14815|14813|14815.1|14813.1|14815.4|14813.4|14815|14813|3
1644386840000|2022-02-09 06:07:20|14815.5|14813.5|14815.5|14813.5|14815.5|14813.5|14814.8|14812.8|11
1644386850000|2022-02-09 06:07:30|14815.4|14813.4|14815.4|14813.4|14815.5|14813.5|14814.6|14812.6|6
1644386860000|2022-02-09 06:07:40|14815.3|14813.3|14814.4|14812.4|14815.3|14813.3|14812.5|14810.5|18
1644386870000|2022-02-09 06:07:50|14814.5|14812.5|14814.1|14812.1|14814.5|14812.5|14813.8|14811.8|3
1644386880000|2022-02-09 06:08:00|14814.3|14812.3|14813.9|14811.9|14814.8|14812.8|14813.8|14811.8|8
1644386890000|2022-02-09 06:08:10|14814|14812|14814|14812|14814.1|14812.1|14814|14812|2
1644386900000|2022-02-09 06:08:20|14814.1|14812.1|14813.8|14811.8|14814.8|14812.8|14813.8|14811.8|3
1644386910000|2022-02-09 06:08:30|14814.3|14812.3|14813.8|14811.8|14814.5|14812.5|14813.8|14811.8|5
1644386920000|2022-02-09 06:08:40|14813.9|14811.9|14813.8|14811.8|14813.9|14811.9|14813.8|14811.8|1
1644386930000|2022-02-09 06:08:50|14813.5|14811.5|14813.4|14811.4|14813.5|14811.5|14813.3|14811.3|4
1644386940000|2022-02-09 06:09:00|14813.5|14811.5|14814.3|14812.3|14814.4|14812.4|14813.4|14811.4|4
1644386950000|2022-02-09 06:09:10|14814.1|14812.1|14815|14813|14815|14813|14814.1|14812.1|3
1644386960000|2022-02-09 06:09:20|14814.9|14812.9|14814.8|14812.8|14815.3|14813.3|14813.9|14811.9|8
1644386970000|2022-02-09 06:09:30|14815|14813|14815.4|14813.4|14815.9|14813.9|14815|14813|2
1644386980000|2022-02-09 06:09:40|14814.4|14812.4|14814.4|14812.4|14814.5|14812.5|14814.3|14812.3|4
1644387000000|2022-02-09 06:10:00|14814.3|14812.3|14813.1|14811.1|14814.3|14812.3|14812.5|14810.5|13
1644387010000|2022-02-09 06:10:10|14813.3|14811.3|14813.3|14811.3|14813.4|14811.4|14812.9|14810.9|3
1644387020000|2022-02-09 06:10:20|14813.1|14811.1|14813.5|14811.5|14813.6|14811.6|14813.1|14811.1|7
1644387030000|2022-02-09 06:10:30|14813.4|14811.4|14813.6|14811.6|14813.8|14811.8|14813.4|14811.4|2
1644387040000|2022-02-09 06:10:40|14813.8|14811.8|14813.5|14811.5|14813.8|14811.8|14813.4|14811.4|0
1644387050000|2022-02-09 06:10:50|14813.3|14811.3|14813.4|14811.4|14813.4|14811.4|14813|14811|2
1644387060000|2022-02-09 06:11:00|14813.3|14811.3|14812.8|14810.8|14813.4|14811.4|14812.8|14810.8|2
1644387070000|2022-02-09 06:11:10|14812|14810|14811.8|14809.8|14812|14810|14811.8|14809.8|7
1644387080000|2022-02-09 06:11:20|14812.4|14810.4|14812.6|14810.6|14812.6|14810.6|14812|14810|2
1644387090000|2022-02-09 06:11:30|14812.8|14810.8|14812|14810|14812.9|14810.9|14812|14810|4
1644387100000|2022-02-09 06:11:40|14811.9|14809.9|14809.8|14807.8|14812|14810|14809.8|14807.8|27
1644387110000|2022-02-09 06:11:50|14809.6|14807.6|14810|14808|14810.5|14808.5|14809.6|14807.6|15
1644387120000|2022-02-09 06:12:00|14809.9|14807.9|14808.4|14806.4|14810.1|14808.1|14807.8|14805.8|41
1644387130000|2022-02-09 06:12:10|14808.5|14806.5|14804.8|14802.8|14808.6|14806.6|14802.6|14800.6|166
1644387140000|2022-02-09 06:12:20|14804.9|14802.9|14805.4|14803.4|14805.5|14803.5|14804.4|14802.4|21
1644387150000|2022-02-09 06:12:30|14805.5|14803.5|14806.6|14804.6|14806.9|14804.9|14804.9|14802.9|29
1644387160000|2022-02-09 06:12:40|14806.8|14804.8|14805.5|14803.5|14806.8|14804.8|14805.5|14803.5|29
1644387170000|2022-02-09 06:12:50|14805.6|14803.6|14806|14804|14806.3|14804.3|14805.3|14803.3|7
1644387180000|2022-02-09 06:13:00|14805.9|14803.9|14806|14804|14806.5|14804.5|14805.6|14803.6|21
1644387190000|2022-02-09 06:13:10|14805.8|14803.8|14807.1|14805.1|14807.1|14805.1|14805.8|14803.8|13
1644387200000|2022-02-09 06:13:20|14807.3|14805.3|14808.9|14806.9|14809|14807|14807.3|14805.3|17
1644387210000|2022-02-09 06:13:30|14809|14807|14808.6|14806.6|14809|14807|14808.5|14806.5|3
1644387220000|2022-02-09 06:13:40|14808.8|14806.8|14808.8|14806.8|14809.4|14807.4|14808.6|14806.6|7
1644387230000|2022-02-09 06:13:50|14808.6|14806.6|14808.5|14806.5|14809.3|14807.3|14808.5|14806.5|6
1644387240000|2022-02-09 06:14:00|14808.9|14806.9|14809.5|14807.5|14809.5|14807.5|14808.9|14806.9|8
1644387250000|2022-02-09 06:14:10|14809.6|14807.6|14809.5|14807.5|14810.4|14808.4|14809|14807|15
1644387260000|2022-02-09 06:14:20|14809.4|14807.4|14809.4|14807.4|14809.9|14807.9|14809.4|14807.4|9
1644387270000|2022-02-09 06:14:30|14809.5|14807.5|14808.5|14806.5|14809.6|14807.6|14808.5|14806.5|4
1644387280000|2022-02-09 06:14:40|||||||||1
1644387290000|2022-02-09 06:14:50|14808.4|14806.4|14808.5|14806.5|14809|14807|14808|14806|7
1644387300000|2022-02-09 06:15:00|14808.6|14806.6|14808.9|14806.9|14809.4|14807.4|14808.5|14806.5|3
1644387310000|2022-02-09 06:15:10|14809|14807|14809.1|14807.1|14809.3|14807.3|14808.9|14806.9|4
1644387320000|2022-02-09 06:15:20|14809|14807|14809.5|14807.5|14809.5|14807.5|14809|14807|2
1644387330000|2022-02-09 06:15:30|14809.6|14807.6|14809.8|14807.8|14809.9|14807.9|14809.6|14807.6|0
1644387340000|2022-02-09 06:15:40|14809.3|14807.3|14809|14807|14809.5|14807.5|14809|14807|6
1644387350000|2022-02-09 06:15:50|14809.5|14807.5|14811|14809|14811|14809|14809.5|14807.5|14
1644387360000|2022-02-09 06:16:00|14811.1|14809.1|14810.6|14808.6|14811.1|14809.1|14809.8|14807.8|6
1644387370000|2022-02-09 06:16:10|14810.9|14808.9|14810.1|14808.1|14811.1|14809.1|14810|14808|7
1644387380000|2022-02-09 06:16:20|14810.3|14808.3|14810|14808|14810.9|14808.9|14810|14808|3
1644387390000|2022-02-09 06:16:30|14809.9|14807.9|14810.6|14808.6|14810.8|14808.8|14809.9|14807.9|2
1644387400000|2022-02-09 06:16:40|14810.8|14808.8|14810.3|14808.3|14810.8|14808.8|14810.3|14808.3|2
1644387410000|2022-02-09 06:16:50|14810.5|14808.5|14810|14808|14810.5|14808.5|14809.8|14807.8|8
1644387420000|2022-02-09 06:17:00|14810.1|14808.1|14810|14808|14810.4|14808.4|14810|14808|2
1644387430000|2022-02-09 06:17:10|14810.1|14808.1|14809.1|14807.1|14810.1|14808.1|14809.1|14807.1|3
1644387440000|2022-02-09 06:17:20|14808.9|14806.9|14806.9|14804.9|14808.9|14806.9|14806.9|14804.9|10
1644387450000|2022-02-09 06:17:30|14806.8|14804.8|14806.8|14804.8|14806.9|14804.9|14806.1|14804.1|19
1644387460000|2022-02-09 06:17:40|14807.4|14805.4|14806.9|14804.9|14807.6|14805.6|14806.9|14804.9|5
1644387470000|2022-02-09 06:17:50|14807|14805|14808.1|14806.1|14808.4|14806.4|14806.9|14804.9|4
1644387480000|2022-02-09 06:18:00|14808.3|14806.3|14807.9|14805.9|14808.4|14806.4|14807.9|14805.9|7
1644387490000|2022-02-09 06:18:10|14807.8|14805.8|14807.3|14805.3|14807.8|14805.8|14807.1|14805.1|8
1644387500000|2022-02-09 06:18:20|14807.4|14805.4|14808.3|14806.3|14808.3|14806.3|14807.4|14805.4|14
1644387510000|2022-02-09 06:18:30|14808.1|14806.1|14808.4|14806.4|14808.4|14806.4|14807.9|14805.9|6
1644387520000|2022-02-09 06:18:40|14807.9|14805.9|14808.3|14806.3|14808.4|14806.4|14807.9|14805.9|10
1644387530000|2022-02-09 06:18:50|14808.4|14806.4|14808.1|14806.1|14808.4|14806.4|14807.9|14805.9|2
1644387540000|2022-02-09 06:19:00|14808.3|14806.3|14808.3|14806.3|14808.3|14806.3|14808.3|14806.3|0
1644387550000|2022-02-09 06:19:10|14808.4|14806.4|14808.5|14806.5|14808.5|14806.5|14808.4|14806.4|4
1644387560000|2022-02-09 06:19:20|14808.3|14806.3|14808.8|14806.8|14808.8|14806.8|14808|14806|5
1644387570000|2022-02-09 06:19:30|14808.6|14806.6|14808.3|14806.3|14808.6|14806.6|14808.3|14806.3|0
1644387580000|2022-02-09 06:19:40|14808|14806|14807.8|14805.8|14808|14806|14807.8|14805.8|3
1644387590000|2022-02-09 06:19:50|14807.4|14805.4|14807.6|14805.6|14807.6|14805.6|14807.4|14805.4|16
1644387600000|2022-02-09 06:20:00|14807.8|14805.8|14807.1|14805.1|14807.8|14805.8|14807.1|14805.1|4
1644387610000|2022-02-09 06:20:10|14807.3|14805.3|14807.4|14805.4|14807.6|14805.6|14807.1|14805.1|5
1644387620000|2022-02-09 06:20:20|14807.1|14805.1|14807.4|14805.4|14807.6|14805.6|14807|14805|3
1644387630000|2022-02-09 06:20:30|14807.5|14805.5|14807.4|14805.4|14807.5|14805.5|14807.4|14805.4|0
1644387640000|2022-02-09 06:20:40|14807.5|14805.5|14807.6|14805.6|14807.6|14805.6|14807.5|14805.5|1
1644387650000|2022-02-09 06:20:50|14807.3|14805.3|14807.5|14805.5|14807.8|14805.8|14807.3|14805.3|2
1644387660000|2022-02-09 06:21:00|14807.1|14805.1|14807.1|14805.1|14807.1|14805.1|14807|14805|4
1644387670000|2022-02-09 06:21:10|14807.3|14805.3|14807.4|14805.4|14807.5|14805.5|14807.3|14805.3|3
1644387680000|2022-02-09 06:21:20|14807.5|14805.5|14807|14805|14807.6|14805.6|14806.4|14804.4|13
1644387690000|2022-02-09 06:21:30|14807.1|14805.1|14807|14805|14807.3|14805.3|14807|14805|2
1644387700000|2022-02-09 06:21:40|14807.1|14805.1|14807.9|14805.9|14807.9|14805.9|14807.1|14805.1|8
1644387710000|2022-02-09 06:21:50|14807.8|14805.8|14808.8|14806.8|14808.8|14806.8|14807.8|14805.8|0
1644387720000|2022-02-09 06:22:00|14808.9|14806.9|14809.4|14807.4|14809.4|14807.4|14808.8|14806.8|12
1644387730000|2022-02-09 06:22:10|14809.6|14807.6|14810|14808|14810|14808|14809.3|14807.3|1
1644387740000|2022-02-09 06:22:20|14809.9|14807.9|14809.5|14807.5|14809.9|14807.9|14809.4|14807.4|1
1644387750000|2022-02-09 06:22:30|14809.4|14807.4|14810|14808|14810|14808|14809.4|14807.4|2
1644387760000|2022-02-09 06:22:40|14810.1|14808.1|14810.9|14808.9|14811.3|14809.3|14810.1|14808.1|7
1644387770000|2022-02-09 06:22:50|14811|14809|14810|14808|14811.3|14809.3|14809.8|14807.8|15
1644387780000|2022-02-09 06:23:00|14810.1|14808.1|14810|14808|14810.8|14808.8|14810|14808|4
1644387790000|2022-02-09 06:23:10|14810.1|14808.1|14809.4|14807.4|14810.4|14808.4|14809.4|14807.4|2
1644387800000|2022-02-09 06:23:20|14809.3|14807.3|14808.4|14806.4|14809.3|14807.3|14808.1|14806.1|3
1644387810000|2022-02-09 06:23:30|14808.5|14806.5|14808.5|14806.5|14808.6|14806.6|14808|14806|1
1644387820000|2022-02-09 06:23:40|14808.3|14806.3|14807.5|14805.5|14808.6|14806.6|14807.5|14805.5|15
1644387830000|2022-02-09 06:23:50|14807.4|14805.4|14808|14806|14808.1|14806.1|14807.3|14805.3|5
1644387840000|2022-02-09 06:24:00|14807.9|14805.9|14807.3|14805.3|14807.9|14805.9|14807.3|14805.3|1
1644387850000|2022-02-09 06:24:10|14807.1|14805.1|14808|14806|14808.3|14806.3|14806.9|14804.9|13
1644387860000|2022-02-09 06:24:20|14807.8|14805.8|14808.4|14806.4|14808.4|14806.4|14807.6|14805.6|27
1644387870000|2022-02-09 06:24:30|14808.5|14806.5|14808.1|14806.1|14808.8|14806.8|14808|14806|0
1644387880000|2022-02-09 06:24:40|14808|14806|14808.9|14806.9|14809|14807|14808|14806|2
1644387890000|2022-02-09 06:24:50|14808.8|14806.8|14808.5|14806.5|14809.1|14807.1|14808.5|14806.5|3
1644387900000|2022-02-09 06:25:00|14808.6|14806.6|14808.9|14806.9|14809.1|14807.1|14808.5|14806.5|6
1644387910000|2022-02-09 06:25:10|14809|14807|14810.5|14808.5|14810.5|14808.5|14809|14807|5
1644387920000|2022-02-09 06:25:20|14810.6|14808.6|14810.8|14808.8|14811|14809|14810.5|14808.5|18
1644387930000|2022-02-09 06:25:30|14810.1|14808.1|14810|14808|14810.4|14808.4|14810|14808|4
1644387940000|2022-02-09 06:25:40|14810.1|14808.1|14809.6|14807.6|14810.1|14808.1|14809.5|14807.5|3
1644387950000|2022-02-09 06:25:50|14809.8|14807.8|14809.9|14807.9|14810.1|14808.1|14809.4|14807.4|4
1644387960000|2022-02-09 06:26:00|14810.1|14808.1|14810|14808|14810.3|14808.3|14809.8|14807.8|2
1644387970000|2022-02-09 06:26:10|14810.1|14808.1|14810.9|14808.9|14810.9|14808.9|14810.1|14808.1|12
1644387980000|2022-02-09 06:26:20|14811|14809|14811|14809|14811|14809|14810.1|14808.1|11
1644387990000|2022-02-09 06:26:30|14811.1|14809.1|14811.5|14809.5|14811.5|14809.5|14811|14809|6
1644388000000|2022-02-09 06:26:40|14812.3|14810.3|14812.3|14810.3|14812.5|14810.5|14812|14810|21
1644388010000|2022-02-09 06:26:50|14812.1|14810.1|14812|14810|14812.3|14810.3|14811.8|14809.8|3
1644388020000|2022-02-09 06:27:00|14811.9|14809.9|14812.1|14810.1|14812.3|14810.3|14811.9|14809.9|8
1644388030000|2022-02-09 06:27:10|14812|14810|14811.4|14809.4|14812.5|14810.5|14811.4|14809.4|10
1644388040000|2022-02-09 06:27:20|14811.6|14809.6|14810.9|14808.9|14811.6|14809.6|14810.4|14808.4|5
1644388050000|2022-02-09 06:27:30|14810.5|14808.5|14811.1|14809.1|14811.1|14809.1|14810.5|14808.5|1
1644388060000|2022-02-09 06:27:40|14811.3|14809.3|14810.1|14808.1|14811.3|14809.3|14810.1|14808.1|1
1644388070000|2022-02-09 06:27:50|14809.5|14807.5|14808.9|14806.9|14809.5|14807.5|14808.4|14806.4|16
1644388080000|2022-02-09 06:28:00|14809.5|14807.5|14808.4|14806.4|14809.5|14807.5|14808.3|14806.3|5
1644388090000|2022-02-09 06:28:10|14808.3|14806.3|14809.4|14807.4|14809.4|14807.4|14808.3|14806.3|1
1644388100000|2022-02-09 06:28:20|14809.6|14807.6|14810.1|14808.1|14810.3|14808.3|14809.6|14807.6|2
1644388110000|2022-02-09 06:28:30|14810.3|14808.3|14810.1|14808.1|14810.4|14808.4|14809.9|14807.9|2
1644388120000|2022-02-09 06:28:40|14809.8|14807.8|14809.8|14807.8|14810|14808|14809.6|14807.6|1
1644388130000|2022-02-09 06:28:50|14809.9|14807.9|14809.9|14807.9|14810.1|14808.1|14809.9|14807.9|0
1644388140000|2022-02-09 06:29:00|14809.8|14807.8|14810.4|14808.4|14810.5|14808.5|14809.8|14807.8|6
1644388150000|2022-02-09 06:29:10|14810.3|14808.3|14809.6|14807.6|14810.3|14808.3|14809.1|14807.1|6
1644388160000|2022-02-09 06:29:20|14809.8|14807.8|14809.6|14807.6|14810.1|14808.1|14809.6|14807.6|0
1644388170000|2022-02-09 06:29:30|14809.8|14807.8|14811.1|14809.1|14811.1|14809.1|14809.8|14807.8|6
1644388180000|2022-02-09 06:29:40|14811|14809|14813.1|14811.1|14813.1|14811.1|14811|14809|26
1644388190000|2022-02-09 06:29:50|14812.9|14810.9|14812.5|14810.5|14812.9|14810.9|14812.4|14810.4|2
1644388200000|2022-02-09 06:30:00|14812.3|14810.3|14815|14813|14815.1|14813.1|14812.3|14810.3|24
1644388210000|2022-02-09 06:30:10|14815.8|14813.8|14815.5|14813.5|14815.9|14813.9|14815.4|14813.4|7
1644388220000|2022-02-09 06:30:20|14815.6|14813.6|14818.4|14816.4|14818.9|14816.9|14815.6|14813.6|35
1644388230000|2022-02-09 06:30:30|14818.5|14816.5|14817.3|14815.3|14818.6|14816.6|14817.1|14815.1|14
1644388240000|2022-02-09 06:30:40|14817.4|14815.4|14816.6|14814.6|14817.4|14815.4|14816.3|14814.3|9
1644388250000|2022-02-09 06:30:50|14816.9|14814.9|14815.9|14813.9|14817.1|14815.1|14815.9|14813.9|10
1644388260000|2022-02-09 06:31:00|14815.8|14813.8|14817.6|14815.6|14817.8|14815.8|14815.4|14813.4|17
1644388270000|2022-02-09 06:31:10|14817.8|14815.8|14817.4|14815.4|14818|14816|14817.3|14815.3|6
1644388280000|2022-02-09 06:31:20|14817.9|14815.9|14818.6|14816.6|14819|14817|14817|14815|28
1644388290000|2022-02-09 06:31:30|14818.8|14816.8|14818.6|14816.6|14818.9|14816.9|14818.3|14816.3|5
1644388300000|2022-02-09 06:31:40|14818.9|14816.9|14818.6|14816.6|14818.9|14816.9|14818.5|14816.5|15
1644388310000|2022-02-09 06:31:50|14818.8|14816.8|14818.9|14816.9|14819.4|14817.4|14818.6|14816.6|4
1644388320000|2022-02-09 06:32:00|14818.6|14816.6|14818.6|14816.6|14819|14817|14818.4|14816.4|10
1644388330000|2022-02-09 06:32:10|14818.8|14816.8|14818.9|14816.9|14819.1|14817.1|14818.8|14816.8|5
1644388340000|2022-02-09 06:32:20|14819|14817|14818.3|14816.3|14819.3|14817.3|14817.6|14815.6|16
1644388350000|2022-02-09 06:32:30|14818.4|14816.4|14817.6|14815.6|14818.4|14816.4|14817.5|14815.5|4
1644388360000|2022-02-09 06:32:40|14817.5|14815.5|14817.6|14815.6|14817.6|14815.6|14817.5|14815.5|0
1644388370000|2022-02-09 06:32:50|14817.5|14815.5|14817.6|14815.6|14818|14816|14817|14815|9
1644388380000|2022-02-09 06:33:00|14817.5|14815.5|14817.8|14815.8|14818.1|14816.1|14817.5|14815.5|3
1644388390000|2022-02-09 06:33:10|14817.9|14815.9|14817.3|14815.3|14817.9|14815.9|14817.3|14815.3|1
1644388400000|2022-02-09 06:33:20|14816.4|14814.4|14817|14815|14817.4|14815.4|14816.3|14814.3|20
1644388410000|2022-02-09 06:33:30|14816.9|14814.9|14816.9|14814.9|14817.3|14815.3|14816.5|14814.5|6
1644388420000|2022-02-09 06:33:40|14817.3|14815.3|14816.9|14814.9|14817.3|14815.3|14816.9|14814.9|8
1644388430000|2022-02-09 06:33:50|14816.8|14814.8|14817.8|14815.8|14817.8|14815.8|14816.6|14814.6|3
1644388440000|2022-02-09 06:34:00|14817.9|14815.9|14817.5|14815.5|14818.3|14816.3|14817.3|14815.3|7
1644388450000|2022-02-09 06:34:10|14817.4|14815.4|14817.3|14815.3|14817.5|14815.5|14817.3|14815.3|2
1644388460000|2022-02-09 06:34:20|14816.8|14814.8|14816.6|14814.6|14817.1|14815.1|14816.3|14814.3|18
1644388470000|2022-02-09 06:34:30|14816.5|14814.5|14816.5|14814.5|14816.5|14814.5|14816|14814|2
1644388480000|2022-02-09 06:34:40|14816.4|14814.4|14817.4|14815.4|14817.4|14815.4|14816.4|14814.4|2
1644388490000|2022-02-09 06:34:50|14817.9|14815.9|14818|14816|14818|14816|14817.6|14815.6|3
1644388500000|2022-02-09 06:35:00|14818.3|14816.3|14818.8|14816.8|14818.9|14816.9|14818|14816|40
1644388510000|2022-02-09 06:35:10|14818.9|14816.9|14817.9|14815.9|14818.9|14816.9|14817.5|14815.5|5
1644388520000|2022-02-09 06:35:20|14817.8|14815.8|14818.8|14816.8|14818.8|14816.8|14817.8|14815.8|5
1644388530000|2022-02-09 06:35:30|14818.5|14816.5|14818.1|14816.1|14818.6|14816.6|14818.1|14816.1|2
1644388540000|2022-02-09 06:35:40|14818.5|14816.5|14818.1|14816.1|14818.5|14816.5|14817.9|14815.9|6
1644388550000|2022-02-09 06:35:50|14818.3|14816.3|14818.3|14816.3|14818.4|14816.4|14818.3|14816.3|0
1644388560000|2022-02-09 06:36:00|14818.1|14816.1|14818.6|14816.6|14818.9|14816.9|14818|14816|7
1644388570000|2022-02-09 06:36:10|14819|14817|14819|14817|14819|14817|14818.5|14816.5|12
1644388580000|2022-02-09 06:36:20|14818.6|14816.6|14818.6|14816.6|14818.9|14816.9|14818.5|14816.5|0
1644388590000|2022-02-09 06:36:30|14818.8|14816.8|14818.5|14816.5|14819|14817|14818.1|14816.1|3
1644388600000|2022-02-09 06:36:40|14818.8|14816.8|14819|14817|14819.3|14817.3|14818.8|14816.8|7
1644388610000|2022-02-09 06:36:50|14819.1|14817.1|14819.5|14817.5|14819.6|14817.6|14818.6|14816.6|8
1644388620000|2022-02-09 06:37:00|14819.6|14817.6|14821|14819|14821.8|14819.8|14819.4|14817.4|70
1644388630000|2022-02-09 06:37:10|14821.1|14819.1|14820.8|14818.8|14821.1|14819.1|14820.5|14818.5|7
1644388640000|2022-02-09 06:37:20|14820.5|14818.5|14819.5|14817.5|14820.5|14818.5|14819.4|14817.4|4
1644388650000|2022-02-09 06:37:30|14819.6|14817.6|14819.5|14817.5|14819.8|14817.8|14819.1|14817.1|10
1644388660000|2022-02-09 06:37:40|14819.4|14817.4|14818.5|14816.5|14819.5|14817.5|14818.3|14816.3|7
1644388670000|2022-02-09 06:37:50|14818.9|14816.9|14820.6|14818.6|14820.6|14818.6|14818.9|14816.9|12
1644388680000|2022-02-09 06:38:00|14820.8|14818.8|14823.8|14821.8|14824.3|14822.3|14820.5|14818.5|36
1644388690000|2022-02-09 06:38:10|14823.6|14821.6|14825.3|14823.3|14825.3|14823.3|14823.4|14821.4|48
1644388700000|2022-02-09 06:38:20|14825.4|14823.4|14825.4|14823.4|14825.6|14823.6|14825|14823|10
1644388710000|2022-02-09 06:38:30|14825|14823|14825.5|14823.5|14825.8|14823.8|14824.8|14822.8|9
1644388720000|2022-02-09 06:38:40|14825.6|14823.6|14825.4|14823.4|14825.8|14823.8|14825.4|14823.4|10
1644388730000|2022-02-09 06:38:50|14825.6|14823.6|14825.6|14823.6|14825.8|14823.8|14825.4|14823.4|10
1644388740000|2022-02-09 06:39:00|14825.8|14823.8|14823.9|14821.9|14825.8|14823.8|14823.1|14821.1|25
1644388750000|2022-02-09 06:39:10|14824|14822|14823.9|14821.9|14824.3|14822.3|14823.8|14821.8|9
1644388760000|2022-02-09 06:39:20|14824|14822|14823.3|14821.3|14824|14822|14823.1|14821.1|7
1644388770000|2022-02-09 06:39:30|14823.4|14821.4|14823.6|14821.6|14823.6|14821.6|14822.6|14820.6|12
1644388780000|2022-02-09 06:39:40|14823.4|14821.4|14823.9|14821.9|14824.1|14822.1|14823.1|14821.1|8
1644388790000|2022-02-09 06:39:50|14823.8|14821.8|14823.8|14821.8|14824.3|14822.3|14823.8|14821.8|3
1644388800000|2022-02-09 06:40:00|14823.9|14821.9|14823.1|14821.1|14824.4|14822.4|14823|14821|8
1644388810000|2022-02-09 06:40:10|14823|14821|14821.3|14819.3|14823.1|14821.1|14821.3|14819.3|5
1644388820000|2022-02-09 06:40:20|14821.5|14819.5|14821.9|14819.9|14821.9|14819.9|14821.4|14819.4|3
1644388830000|2022-02-09 06:40:30|14821.8|14819.8|14821.4|14819.4|14821.9|14819.9|14820.9|14818.9|6
1644388840000|2022-02-09 06:40:40|14821.3|14819.3|14821.4|14819.4|14821.6|14819.6|14821.3|14819.3|1
1644388850000|2022-02-09 06:40:50|14821.3|14819.3|14820.5|14818.5|14821.5|14819.5|14820.3|14818.3|5
1644388860000|2022-02-09 06:41:00|14820.6|14818.6|14819.1|14817.1|14820.6|14818.6|14819|14817|23
1644388870000|2022-02-09 06:41:10|14819.4|14817.4|14818.9|14816.9|14819.5|14817.5|14818.9|14816.9|11
1644388880000|2022-02-09 06:41:20|14819|14817|14819.3|14817.3|14819.5|14817.5|14818.8|14816.8|3
1644388890000|2022-02-09 06:41:30|14819.1|14817.1|14819|14817|14819.1|14817.1|14819|14817|0
1644388900000|2022-02-09 06:41:40|14819.1|14817.1|14818.3|14816.3|14819.6|14817.6|14818.3|14816.3|9
1644388910000|2022-02-09 06:41:50|14818.1|14816.1|14819|14817|14819.3|14817.3|14818.1|14816.1|11
1644388920000|2022-02-09 06:42:00|14818.9|14816.9|14819.8|14817.8|14819.8|14817.8|14818.8|14816.8|4
1644388930000|2022-02-09 06:42:10|14819.6|14817.6|14819.5|14817.5|14819.6|14817.6|14818.9|14816.9|3
1644388940000|2022-02-09 06:42:20|14819.6|14817.6|14819.4|14817.4|14819.6|14817.6|14819.3|14817.3|2
1644388950000|2022-02-09 06:42:30|14819.8|14817.8|14818.8|14816.8|14819.8|14817.8|14818.8|14816.8|10
1644388960000|2022-02-09 06:42:40|14818.9|14816.9|14818.8|14816.8|14819|14817|14818.8|14816.8|3
1644388970000|2022-02-09 06:42:50|14819.1|14817.1|14819.8|14817.8|14819.8|14817.8|14818.8|14816.8|3
1644388980000|2022-02-09 06:43:00|14820.1|14818.1|14820.6|14818.6|14821|14819|14820.1|14818.1|5
1644388990000|2022-02-09 06:43:10|14820.8|14818.8|14819.8|14817.8|14820.8|14818.8|14819.6|14817.6|11
1644389000000|2022-02-09 06:43:20|14819.6|14817.6|14819.3|14817.3|14819.6|14817.6|14818.9|14816.9|1
1644389010000|2022-02-09 06:43:30|14819.1|14817.1|14819.4|14817.4|14819.8|14817.8|14819|14817|1
1644389020000|2022-02-09 06:43:40|14819.5|14817.5|14820|14818|14820|14818|14819.4|14817.4|3
1644389030000|2022-02-09 06:43:50|14819.9|14817.9|14819.5|14817.5|14820|14818|14819.5|14817.5|1
1644389040000|2022-02-09 06:44:00|14819.4|14817.4|14819.9|14817.9|14820|14818|14819.4|14817.4|5
1644389050000|2022-02-09 06:44:10|14819.8|14817.8|14819.8|14817.8|14819.8|14817.8|14819.3|14817.3|1
1644389060000|2022-02-09 06:44:20|14819.9|14817.9|14819.9|14817.9|14819.9|14817.9|14819.9|14817.9|1
1644389070000|2022-02-09 06:44:30|14819.4|14817.4|14819.4|14817.4|14819.6|14817.6|14819.3|14817.3|3
1644389080000|2022-02-09 06:44:40|14819.5|14817.5|14820.8|14818.8|14820.8|14818.8|14819.5|14817.5|14
1644389090000|2022-02-09 06:44:50|14820.9|14818.9|14821.3|14819.3|14821.4|14819.4|14820.8|14818.8|8
1644389100000|2022-02-09 06:45:00|14821.6|14819.6|14818.3|14816.3|14821.6|14819.6|14817.8|14815.8|32
1644389110000|2022-02-09 06:45:10|14818.1|14816.1|14818|14816|14818.3|14816.3|14817.9|14815.9|3
1644389120000|2022-02-09 06:45:20|14818.1|14816.1|14819|14817|14819|14817|14818.1|14816.1|3
1644389130000|2022-02-09 06:45:30|14818.8|14816.8|14818.8|14816.8|14819|14817|14818.8|14816.8|3
1644389140000|2022-02-09 06:45:40|14818.3|14816.3|14818.3|14816.3|14818.3|14816.3|14818.3|14816.3|1
1644389150000|2022-02-09 06:45:50|14818.4|14816.4|14818.8|14816.8|14818.8|14816.8|14818.4|14816.4|0
1644389160000|2022-02-09 06:46:00|14818.9|14816.9|14819.3|14817.3|14819.3|14817.3|14818.9|14816.9|1
1644389170000|2022-02-09 06:46:10|14819.4|14817.4|14820.1|14818.1|14820.6|14818.6|14819.4|14817.4|8
1644389180000|2022-02-09 06:46:20|14819|14817|14818.5|14816.5|14819|14817|14818.5|14816.5|1
1644389190000|2022-02-09 06:46:30|14818|14816|14817.8|14815.8|14818.1|14816.1|14817.5|14815.5|4
1644389200000|2022-02-09 06:46:40|14818|14816|14817.8|14815.8|14818|14816|14817.8|14815.8|4
1644389210000|2022-02-09 06:46:50|14817.6|14815.6|14817.9|14815.9|14818.1|14816.1|14817.5|14815.5|4
1644389220000|2022-02-09 06:47:00|14817.5|14815.5|14816.3|14814.3|14817.5|14815.5|14815.9|14813.9|11
1644389230000|2022-02-09 06:47:10|14816.8|14814.8|14816|14814|14816.9|14814.9|14815.3|14813.3|44
1644389240000|2022-02-09 06:47:20|14816.1|14814.1|14818.9|14816.9|14818.9|14816.9|14816.1|14814.1|2
1644389250000|2022-02-09 06:47:30|14818.8|14816.8|14818.4|14816.4|14818.9|14816.9|14817.8|14815.8|8
1644389260000|2022-02-09 06:47:40|14817.6|14815.6|14817.6|14815.6|14817.8|14815.8|14817.4|14815.4|6
1644389270000|2022-02-09 06:47:50|14817.5|14815.5|14817.4|14815.4|14817.8|14815.8|14817.4|14815.4|1
1644389280000|2022-02-09 06:48:00|14817.5|14815.5|14818.4|14816.4|14818.4|14816.4|14817.5|14815.5|1
1644389290000|2022-02-09 06:48:10|14818.3|14816.3|14818.4|14816.4|14818.4|14816.4|14818.3|14816.3|0
1644389300000|2022-02-09 06:48:20|14818.3|14816.3|14817.9|14815.9|14818.3|14816.3|14817.8|14815.8|2
1644389310000|2022-02-09 06:48:30|14818|14816|14818.6|14816.6|14819|14817|14818|14816|8
1644389320000|2022-02-09 06:48:40|14818.8|14816.8|14818.9|14816.9|14818.9|14816.9|14818.6|14816.6|0
1644389330000|2022-02-09 06:48:50|14818.8|14816.8|14817.9|14815.9|14818.8|14816.8|14817.9|14815.9|3
1644389340000|2022-02-09 06:49:00|14817.6|14815.6|14817|14815|14818.5|14816.5|14816.8|14814.8|6
1644389350000|2022-02-09 06:49:10|14817.6|14815.6|14817.4|14815.4|14817.6|14815.6|14817.4|14815.4|1
1644389360000|2022-02-09 06:49:20|14817.3|14815.3|14815.9|14813.9|14817.3|14815.3|14815.9|14813.9|1
1644389370000|2022-02-09 06:49:30|14816|14814|14815.8|14813.8|14816.6|14814.6|14815.8|14813.8|7
1644389380000|2022-02-09 06:49:40|14814.4|14812.4|14812.9|14810.9|14814.4|14812.4|14812.5|14810.5|20
1644389390000|2022-02-09 06:49:50|14812.5|14810.5|14811.5|14809.5|14813|14811|14811.3|14809.3|14
1644389400000|2022-02-09 06:50:00|14811.9|14809.9|14811.5|14809.5|14812.3|14810.3|14810.6|14808.6|23
1644389410000|2022-02-09 06:50:10|14811.8|14809.8|14812|14810|14812|14810|14811.8|14809.8|3
1644389420000|2022-02-09 06:50:20|14812.1|14810.1|14811.8|14809.8|14812.5|14810.5|14811.8|14809.8|3
1644389430000|2022-02-09 06:50:30|14811.9|14809.9|14811.3|14809.3|14812.1|14810.1|14810.4|14808.4|7
1644389440000|2022-02-09 06:50:40|14811.9|14809.9|14811.4|14809.4|14811.9|14809.9|14810.8|14808.8|11
1644389450000|2022-02-09 06:50:50|14811.5|14809.5|14809.1|14807.1|14811.5|14809.5|14808.1|14806.1|21
1644389460000|2022-02-09 06:51:00|14809|14807|14808.9|14806.9|14809.3|14807.3|14808.8|14806.8|12
1644389470000|2022-02-09 06:51:10|14809.5|14807.5|14810.4|14808.4|14811.3|14809.3|14809.5|14807.5|13
1644389480000|2022-02-09 06:51:20|14810.9|14808.9|14811|14809|14811.1|14809.1|14810.4|14808.4|3
1644389490000|2022-02-09 06:51:30|14810.9|14808.9|14811.1|14809.1|14811.4|14809.4|14810.3|14808.3|9
1644389500000|2022-02-09 06:51:40|14810.8|14808.8|14810.9|14808.9|14810.9|14808.9|14810.8|14808.8|3
1644389510000|2022-02-09 06:51:50|14810.5|14808.5|14810.1|14808.1|14811.1|14809.1|14810.1|14808.1|3
1644389520000|2022-02-09 06:52:00|14810|14808|14809.9|14807.9|14810.6|14808.6|14809.8|14807.8|4
1644389530000|2022-02-09 06:52:10|14810|14808|14809.5|14807.5|14810|14808|14809.5|14807.5|2
1644389540000|2022-02-09 06:52:20|14809.6|14807.6|14809.5|14807.5|14809.6|14807.6|14809.4|14807.4|2
1644389550000|2022-02-09 06:52:30|14809.6|14807.6|14810.6|14808.6|14810.8|14808.8|14809.5|14807.5|3
1644389560000|2022-02-09 06:52:40|14810.8|14808.8|14810.9|14808.9|14811.4|14809.4|14810.6|14808.6|4
1644389570000|2022-02-09 06:52:50|14811|14809|14810|14808|14811.3|14809.3|14810|14808|6
1644389580000|2022-02-09 06:53:00|14809.9|14807.9|14809.5|14807.5|14809.9|14807.9|14809.5|14807.5|3
1644389590000|2022-02-09 06:53:10|14809.3|14807.3|14810.4|14808.4|14811.3|14809.3|14809.3|14807.3|7
1644389600000|2022-02-09 06:53:20|14810.3|14808.3|14810.4|14808.4|14810.5|14808.5|14809.6|14807.6|5
1644389610000|2022-02-09 06:53:30|14810.3|14808.3|14810.9|14808.9|14811|14809|14810.3|14808.3|5
1644389620000|2022-02-09 06:53:40|14811|14809|14811.4|14809.4|14811.8|14809.8|14810.9|14808.9|1
1644389630000|2022-02-09 06:53:50|14811.3|14809.3|14811.9|14809.9|14812|14810|14811|14809|18
1644389640000|2022-02-09 06:54:00|14813.1|14811.1|14813.6|14811.6|14814.1|14812.1|14812.4|14810.4|25
1644389650000|2022-02-09 06:54:10|14813.3|14811.3|14813.6|14811.6|14814.1|14812.1|14813.3|14811.3|12
1644389660000|2022-02-09 06:54:20|14813.8|14811.8|14815.5|14813.5|14815.5|14813.5|14813.8|14811.8|11
1644389670000|2022-02-09 06:54:30|14815.4|14813.4|14813.4|14811.4|14815.4|14813.4|14813.4|14811.4|7
1644389680000|2022-02-09 06:54:40|14813.3|14811.3|14814.1|14812.1|14814.3|14812.3|14813.3|14811.3|5
1644389690000|2022-02-09 06:54:50|14814.8|14812.8|14815.5|14813.5|14815.5|14813.5|14814.5|14812.5|5
1644389700000|2022-02-09 06:55:00|14815|14813|14815.1|14813.1|14815.1|14813.1|14814|14812|5
1644389710000|2022-02-09 06:55:10|14815.6|14813.6|14815.1|14813.1|14815.6|14813.6|14814.6|14812.6|4
1644389720000|2022-02-09 06:55:20|14815.6|14813.6|14814.9|14812.9|14815.8|14813.8|14814.9|14812.9|5
1644389730000|2022-02-09 06:55:30|14815.3|14813.3|14814.9|14812.9|14815.3|14813.3|14814.9|14812.9|3
1644389740000|2022-02-09 06:55:40|14815|14813|14814.8|14812.8|14815.1|14813.1|14814.6|14812.6|0
1644389750000|2022-02-09 06:55:50|14814.9|14812.9|14815.3|14813.3|14815.3|14813.3|14814.9|14812.9|0
1644389760000|2022-02-09 06:56:00|14815.1|14813.1|14814.4|14812.4|14815.1|14813.1|14813.8|14811.8|10
1644389770000|2022-02-09 06:56:10|14814.9|14812.9|14814.9|14812.9|14815|14813|14814.8|14812.8|3
1644389780000|2022-02-09 06:56:20|14815|14813|14815.1|14813.1|14815.1|14813.1|14814.3|14812.3|5
1644389790000|2022-02-09 06:56:30|14815.5|14813.5|14815.4|14813.4|14815.9|14813.9|14815.1|14813.1|11
1644389800000|2022-02-09 06:56:40|14815.3|14813.3|14815.1|14813.1|14815.8|14813.8|14815.1|14813.1|3
1644389810000|2022-02-09 06:56:50|14815.4|14813.4|14815.5|14813.5|14815.5|14813.5|14815.3|14813.3|5
1644389820000|2022-02-09 06:57:00|14815.4|14813.4|14815.6|14813.6|14815.6|14813.6|14815.3|14813.3|1
1644389830000|2022-02-09 06:57:10|14815.9|14813.9|14815.6|14813.6|14815.9|14813.9|14815.6|14813.6|1
1644389840000|2022-02-09 06:57:20|14815.3|14813.3|14814.4|14812.4|14815.4|14813.4|14814.4|14812.4|5
1644389850000|2022-02-09 06:57:30|14814.5|14812.5|14814.9|14812.9|14815|14813|14814.5|14812.5|4
1644389860000|2022-02-09 06:57:40|14815|14813|14814.5|14812.5|14815.1|14813.1|14814.5|14812.5|2
1644389870000|2022-02-09 06:57:50|14814.6|14812.6|14815.4|14813.4|14815.4|14813.4|14814.6|14812.6|2
1644389880000|2022-02-09 06:58:00|14814.8|14812.8|14815|14813|14815|14813|14814.8|14812.8|2
1644389890000|2022-02-09 06:58:10|14815.1|14813.1|14816.6|14814.6|14816.8|14814.8|14815.1|14813.1|17
1644389900000|2022-02-09 06:58:20|14816.8|14814.8|14816.8|14814.8|14816.8|14814.8|14816.6|14814.6|1
1644389910000|2022-02-09 06:58:30|14816.6|14814.6|14816.4|14814.4|14816.8|14814.8|14816.4|14814.4|2
1644389920000|2022-02-09 06:58:40|14816.1|14814.1|14814.5|14812.5|14816.1|14814.1|14814.5|14812.5|5
1644389930000|2022-02-09 06:58:50|14814.6|14812.6|14814.6|14812.6|14814.6|14812.6|14814.6|14812.6|0
1644389940000|2022-02-09 06:59:00|14814|14812|14812.8|14810.8|14814|14812|14812.8|14810.8|12
1644389950000|2022-02-09 06:59:10|14812.5|14810.5|14812|14810|14812.6|14810.6|14811.9|14809.9|2
1644389960000|2022-02-09 06:59:20|14812.1|14810.1|14811.8|14809.8|14812.3|14810.3|14811.3|14809.3|5
1644389970000|2022-02-09 06:59:30|14811.9|14809.9|14811.8|14809.8|14811.9|14809.9|14811.1|14809.1|6
1644389980000|2022-02-09 06:59:40|14810.4|14808.4|14809.6|14807.6|14810.4|14808.4|14809.6|14807.6|26
1644389990000|2022-02-09 06:59:50|14808.8|14806.8|14808.4|14806.4|14808.8|14806.8|14807.9|14805.9|15
1644390000000|2022-02-09 07:00:00|14808.1|14806.1|14814.5|14812.5|14815.8|14813.8|14807.6|14805.6|54
1644390010000|2022-02-09 07:00:10|14814.6|14812.6|14816.3|14814.3|14817|14815|14814.6|14812.6|45
1644390020000|2022-02-09 07:00:20|14816.1|14814.1|14817.6|14815.6|14819|14817|14816|14814|33
1644390030000|2022-02-09 07:00:30|14818.1|14816.1|14815|14813|14818.5|14816.5|14815|14813|39
1644390040000|2022-02-09 07:00:40|14814.9|14812.9|14815.4|14813.4|14815.8|14813.8|14814.6|14812.6|4
1644390050000|2022-02-09 07:00:50|14815|14813|14815.8|14813.8|14815.8|14813.8|14814.3|14812.3|18
1644390060000|2022-02-09 07:01:00|14815.9|14813.9|14818.8|14816.8|14818.8|14816.8|14815.9|14813.9|34
1644390070000|2022-02-09 07:01:10|14818.9|14816.9|14816.8|14814.8|14821.4|14819.4|14816.8|14814.8|69
1644390080000|2022-02-09 07:01:20|14816.6|14814.6|14813.3|14811.3|14816.6|14814.6|14812.8|14810.8|17
1644390090000|2022-02-09 07:01:30|14813.4|14811.4|14813.9|14811.9|14815.1|14813.1|14813.4|14811.4|6
1644390100000|2022-02-09 07:01:40|14814|14812|14816.3|14814.3|14816.9|14814.9|14814|14812|9
1644390110000|2022-02-09 07:01:50|14816.4|14814.4|14817.1|14815.1|14817.4|14815.4|14816.4|14814.4|9
1644390120000|2022-02-09 07:02:00|14816.1|14814.1|14815.8|14813.8|14818.3|14816.3|14815.6|14813.6|10
1644390130000|2022-02-09 07:02:10|14815.3|14813.3|14813.5|14811.5|14815.3|14813.3|14813.5|14811.5|5
1644390140000|2022-02-09 07:02:20|14813.3|14811.3|14810.4|14808.4|14813.5|14811.5|14810.4|14808.4|20
1644390150000|2022-02-09 07:02:30|14810.5|14808.5|14813.3|14811.3|14813.4|14811.4|14810.5|14808.5|17
1644390160000|2022-02-09 07:02:40|14813.4|14811.4|14813|14811|14813.6|14811.6|14812.8|14810.8|4
1644390170000|2022-02-09 07:02:50|14812.9|14810.9|14811.6|14809.6|14813|14811|14811|14809|10
1644390180000|2022-02-09 07:03:00|14812.6|14810.6|14810.8|14808.8|14812.8|14810.8|14810.8|14808.8|11
1644390190000|2022-02-09 07:03:10|14810.6|14808.6|14809.8|14807.8|14810.6|14808.6|14809.3|14807.3|19
1644390200000|2022-02-09 07:03:20|14810.6|14808.6|14808.5|14806.5|14810.8|14808.8|14808.5|14806.5|14
1644390210000|2022-02-09 07:03:30|14808.6|14806.6|14807.8|14805.8|14809.1|14807.1|14807.8|14805.8|14
1644390220000|2022-02-09 07:03:40|14807.9|14805.9|14808.6|14806.6|14808.6|14806.6|14807.9|14805.9|11
1644390230000|2022-02-09 07:03:50|14809.9|14807.9|14809.3|14807.3|14809.9|14807.9|14809|14807|12
1644390240000|2022-02-09 07:04:00|14809.1|14807.1|14811.3|14809.3|14811.4|14809.4|14808|14806|24
1644390250000|2022-02-09 07:04:10|14811.5|14809.5|14810.1|14808.1|14811.5|14809.5|14810.1|14808.1|10
1644390260000|2022-02-09 07:04:20|14810|14808|14811.3|14809.3|14811.6|14809.6|14809.5|14807.5|19
1644390270000|2022-02-09 07:04:30|14811.1|14809.1|14811.3|14809.3|14812|14810|14810.9|14808.9|6
1644390280000|2022-02-09 07:04:40|14811|14809|14808.6|14806.6|14811|14809|14808.6|14806.6|7
1644390290000|2022-02-09 07:04:50|14808.8|14806.8|14807.8|14805.8|14809|14807|14807.8|14805.8|15
1644390300000|2022-02-09 07:05:00|14807.6|14805.6|14802.9|14800.9|14807.6|14805.6|14802.5|14800.5|98
1644390310000|2022-02-09 07:05:10|14802.8|14800.8|14803|14801|14804.4|14802.4|14802.4|14800.4|28
1644390320000|2022-02-09 07:05:20|14804|14802|14804.4|14802.4|14804.4|14802.4|14803.1|14801.1|19
1644390330000|2022-02-09 07:05:30|14804.5|14802.5|14806.3|14804.3|14806.5|14804.5|14804.1|14802.1|18
1644390340000|2022-02-09 07:05:40|14806.4|14804.4|14806.3|14804.3|14806.6|14804.6|14805.5|14803.5|9
1644390350000|2022-02-09 07:05:50|14806.4|14804.4|14807.8|14805.8|14808.5|14806.5|14806|14804|52
1644390360000|2022-02-09 07:06:00|14807.9|14805.9|14806.3|14804.3|14808|14806|14806.3|14804.3|19
1644390370000|2022-02-09 07:06:10|14806.4|14804.4|14804.8|14802.8|14806.8|14804.8|14804.1|14802.1|24
1644390380000|2022-02-09 07:06:20|14804.9|14802.9|14804.1|14802.1|14804.9|14802.9|14803.4|14801.4|6
1644390390000|2022-02-09 07:06:30|14804|14802|14808.6|14806.6|14809|14807|14803.9|14801.9|49
1644390400000|2022-02-09 07:06:40|14808.3|14806.3|14807.1|14805.1|14808.4|14806.4|14806.6|14804.6|7
1644390410000|2022-02-09 07:06:50|14807.3|14805.3|14807.6|14805.6|14808.3|14806.3|14807|14805|6
1644390420000|2022-02-09 07:07:00|14807.5|14805.5|14807.6|14805.6|14808.3|14806.3|14806.3|14804.3|14
1644390430000|2022-02-09 07:07:10|14807.5|14805.5|14807.3|14805.3|14807.6|14805.6|14807|14805|8
1644390440000|2022-02-09 07:07:20|14807.1|14805.1|14807|14805|14807.1|14805.1|14805.8|14803.8|9
1644390450000|2022-02-09 07:07:30|14806.9|14804.9|14805|14803|14807.4|14805.4|14804.9|14802.9|14
1644390460000|2022-02-09 07:07:40|14804.8|14802.8|14805.4|14803.4|14806.5|14804.5|14804.8|14802.8|10
1644390470000|2022-02-09 07:07:50|14805.5|14803.5|14806.4|14804.4|14806.4|14804.4|14805.5|14803.5|1
1644390480000|2022-02-09 07:08:00|14806.3|14804.3|14806.9|14804.9|14807.3|14805.3|14806.1|14804.1|9
1644390490000|2022-02-09 07:08:10|14806.8|14804.8|14806.9|14804.9|14807|14805|14806.8|14804.8|1
1644390500000|2022-02-09 07:08:20|14807|14805|14807.4|14805.4|14807.5|14805.5|14806.3|14804.3|5
1644390510000|2022-02-09 07:08:30|14807.3|14805.3|14807.4|14805.4|14807.4|14805.4|14806.5|14804.5|5
1644390520000|2022-02-09 07:08:40|14807.3|14805.3|14808.1|14806.1|14808.1|14806.1|14807|14805|3
1644390530000|2022-02-09 07:08:50|14808.3|14806.3|14809|14807|14809.3|14807.3|14807.9|14805.9|24
1644390540000|2022-02-09 07:09:00|14809.1|14807.1|14808.9|14806.9|14809.1|14807.1|14808.4|14806.4|14
1644390550000|2022-02-09 07:09:10|14808.8|14806.8|14809.6|14807.6|14809.6|14807.6|14808.6|14806.6|12
1644390560000|2022-02-09 07:09:20|14809.5|14807.5|14809.8|14807.8|14810|14808|14809.4|14807.4|7
1644390570000|2022-02-09 07:09:30|14809.9|14807.9|14809.9|14807.9|14810.4|14808.4|14809.9|14807.9|8
1644390580000|2022-02-09 07:09:40|14810|14808|14809.5|14807.5|14810|14808|14809.4|14807.4|0
1644390590000|2022-02-09 07:09:50|14809.1|14807.1|14809|14807|14809.1|14807.1|14808.5|14806.5|2
1644390600000|2022-02-09 07:10:00|14809.1|14807.1|14810.9|14808.9|14810.9|14808.9|14809.1|14807.1|9
1644390610000|2022-02-09 07:10:10|14811|14809|14811.5|14809.5|14812|14810|14810.3|14808.3|18
1644390620000|2022-02-09 07:10:20|14811.6|14809.6|14811.5|14809.5|14813|14811|14810.8|14808.8|13
1644390630000|2022-02-09 07:10:30|14811.1|14809.1|14811.3|14809.3|14811.9|14809.9|14811|14809|7
1644390640000|2022-02-09 07:10:40|14811.9|14809.9|14811.4|14809.4|14811.9|14809.9|14811.3|14809.3|5
1644390650000|2022-02-09 07:10:50|14811.3|14809.3|14808.5|14806.5|14811.3|14809.3|14808.4|14806.4|12
1644390660000|2022-02-09 07:11:00|14808.9|14806.9|14808.9|14806.9|14809.5|14807.5|14808.5|14806.5|9
1644390670000|2022-02-09 07:11:10|14809|14807|14808.8|14806.8|14809.5|14807.5|14808.8|14806.8|0
1644390680000|2022-02-09 07:11:20|14808.6|14806.6|14807.8|14805.8|14808.8|14806.8|14807.8|14805.8|7
1644390690000|2022-02-09 07:11:30|14807.6|14805.6|14807.4|14805.4|14807.8|14805.8|14806.8|14804.8|10
1644390700000|2022-02-09 07:11:40|14807.1|14805.1|14808.4|14806.4|14808.4|14806.4|14807.1|14805.1|5
1644390710000|2022-02-09 07:11:50|14808.3|14806.3|14808|14806|14808.4|14806.4|14807.5|14805.5|6
1644390720000|2022-02-09 07:12:00|14808.1|14806.1|14806.6|14804.6|14808.3|14806.3|14806.5|14804.5|36
1644390730000|2022-02-09 07:12:10|14806.4|14804.4|14809.9|14807.9|14809.9|14807.9|14806.4|14804.4|25
1644390740000|2022-02-09 07:12:20|14809.8|14807.8|14810.1|14808.1|14811.4|14809.4|14809.6|14807.6|11
1644390750000|2022-02-09 07:12:30|14810.3|14808.3|14810.4|14808.4|14810.9|14808.9|14809.9|14807.9|5
1644390760000|2022-02-09 07:12:40|14810.3|14808.3|14809.6|14807.6|14810.3|14808.3|14809.1|14807.1|11
1644390770000|2022-02-09 07:12:50|14809.3|14807.3|14808.4|14806.4|14809.3|14807.3|14808.3|14806.3|5
1644390780000|2022-02-09 07:13:00|14808|14806|14806.8|14804.8|14808|14806|14806.4|14804.4|6
1644390790000|2022-02-09 07:13:10|14806.6|14804.6|14806.3|14804.3|14806.8|14804.8|14806.3|14804.3|0
1644390800000|2022-02-09 07:13:20|14806.1|14804.1|14802.9|14800.9|14806.1|14804.1|14802.9|14800.9|20
1644390810000|2022-02-09 07:13:30|14802.8|14800.8|14806.9|14804.9|14806.9|14804.9|14802.3|14800.3|20
1644390820000|2022-02-09 07:13:40|14806.8|14804.8|14806.8|14804.8|14806.8|14804.8|14806.6|14804.6|1
1644390830000|2022-02-09 07:13:50|14806.9|14804.9|14806.9|14804.9|14807|14805|14806.9|14804.9|0
1644390840000|2022-02-09 07:14:00|14806.3|14804.3|14806.8|14804.8|14806.8|14804.8|14805.8|14803.8|3
1644390850000|2022-02-09 07:14:10|14806.6|14804.6|14806.4|14804.4|14806.9|14804.9|14805.9|14803.9|11
1644390860000|2022-02-09 07:14:20|14806.3|14804.3|14804.5|14802.5|14806.4|14804.4|14804.5|14802.5|10
1644390870000|2022-02-09 07:14:30|14804.6|14802.6|14804.6|14802.6|14804.9|14802.9|14803.8|14801.8|12
1644390880000|2022-02-09 07:14:40|14804.9|14802.9|14805.3|14803.3|14805.4|14803.4|14804.9|14802.9|3
1644390890000|2022-02-09 07:14:50|14805.5|14803.5|14805.5|14803.5|14805.6|14803.6|14805.5|14803.5|1
1644390900000|2022-02-09 07:15:00|14805.6|14803.6|14806.8|14804.8|14807|14805|14805.6|14803.6|38
1644390910000|2022-02-09 07:15:10|14806.6|14804.6|14806.5|14804.5|14806.9|14804.9|14806.5|14804.5|1
1644390920000|2022-02-09 07:15:20|14806.6|14804.6|14805.4|14803.4|14806.6|14804.6|14805.4|14803.4|1
1644390930000|2022-02-09 07:15:30|14805.6|14803.6|14804|14802|14805.9|14803.9|14804|14802|9
1644390940000|2022-02-09 07:15:40|14804.3|14802.3|14806.8|14804.8|14806.8|14804.8|14803.9|14801.9|14
1644390950000|2022-02-09 07:15:50|14806|14804|14806|14804|14806.1|14804.1|14806|14804|3
1644390960000|2022-02-09 07:16:00|14804.6|14802.6|14804.3|14802.3|14804.9|14802.9|14804.3|14802.3|9
1644390970000|2022-02-09 07:16:10|14804|14802|14803.4|14801.4|14804.3|14802.3|14803.4|14801.4|9
1644390980000|2022-02-09 07:16:20|14803.3|14801.3|14804|14802|14804|14802|14802.3|14800.3|10
1644390990000|2022-02-09 07:16:30|14804.1|14802.1|14805|14803|14805.1|14803.1|14804.1|14802.1|5
1644391000000|2022-02-09 07:16:40|14804.9|14802.9|14805.4|14803.4|14805.4|14803.4|14804.9|14802.9|4
1644391010000|2022-02-09 07:16:50|14806.1|14804.1|14805.5|14803.5|14806.3|14804.3|14805.4|14803.4|1
1644391020000|2022-02-09 07:17:00|14805.4|14803.4|14805.4|14803.4|14805.8|14803.8|14805|14803|9
1644391030000|2022-02-09 07:17:10|14805|14803|14804.1|14802.1|14805|14803|14804|14802|11
1644391040000|2022-02-09 07:17:20|14804.3|14802.3|14803.4|14801.4|14804.3|14802.3|14803.3|14801.3|0
1644391050000|2022-02-09 07:17:30|14803.6|14801.6|14803.4|14801.4|14803.6|14801.6|14803.3|14801.3|1
1644391060000|2022-02-09 07:17:40|14803.5|14801.5|14803.5|14801.5|14803.9|14801.9|14803.5|14801.5|1
1644391070000|2022-02-09 07:17:50|14803|14801|14792|14790|14803.1|14801.1|14792|14790|205
1644391080000|2022-02-09 07:18:00|14792.1|14790.1|14792.6|14790.6|14794.5|14792.5|14790.5|14788.5|94
1644391090000|2022-02-09 07:18:10|14792.9|14790.9|14792.6|14790.6|14793|14791|14791.4|14789.4|32
1644391100000|2022-02-09 07:18:20|14792.5|14790.5|14793.6|14791.6|14793.8|14791.8|14791.9|14789.9|25
1644391110000|2022-02-09 07:18:30|14793.3|14791.3|14794.4|14792.4|14794.9|14792.9|14793.3|14791.3|7
1644391120000|2022-02-09 07:18:40|14794.5|14792.5|14796|14794|14796|14794|14794.5|14792.5|15
1644391130000|2022-02-09 07:18:50|14796.1|14794.1|14795.1|14793.1|14796.5|14794.5|14794.3|14792.3|21
1644391140000|2022-02-09 07:19:00|14795|14793|14795.6|14793.6|14795.8|14793.8|14794.5|14792.5|9
1644391150000|2022-02-09 07:19:10|14795.5|14793.5|14795.4|14793.4|14795.6|14793.6|14795.1|14793.1|1
1644391160000|2022-02-09 07:19:20|14795.3|14793.3|14794.8|14792.8|14795.3|14793.3|14794.6|14792.6|1
1644391170000|2022-02-09 07:19:30|14794.6|14792.6|14792|14790|14794.9|14792.9|14791.9|14789.9|12
1644391180000|2022-02-09 07:19:40|14791.9|14789.9|14793.4|14791.4|14793.4|14791.4|14791.9|14789.9|3
1644391190000|2022-02-09 07:19:50|14792.6|14790.6|14790.3|14788.3|14792.6|14790.6|14789.3|14787.3|69
1644391200000|2022-02-09 07:20:00|14790|14788|14792.6|14790.6|14793|14791|14789.9|14787.9|13
1644391210000|2022-02-09 07:20:10|14792.8|14790.8|14792.6|14790.6|14793|14791|14791.8|14789.8|12
1644391220000|2022-02-09 07:20:20|14791.6|14789.6|14791.6|14789.6|14793.9|14791.9|14791.6|14789.6|14
1644391230000|2022-02-09 07:20:30|14791.8|14789.8|14792.9|14790.9|14793|14791|14791.8|14789.8|9
1644391240000|2022-02-09 07:20:40|14792.8|14790.8|14793.5|14791.5|14793.8|14791.8|14792.5|14790.5|2
1644391250000|2022-02-09 07:20:50|14793.4|14791.4|14793.1|14791.1|14793.4|14791.4|14793|14791|3
1644391260000|2022-02-09 07:21:00|14792|14790|14791.6|14789.6|14792.1|14790.1|14791.5|14789.5|14
1644391270000|2022-02-09 07:21:10|14791.4|14789.4|14790.3|14788.3|14791.4|14789.4|14790.3|14788.3|10
1644391280000|2022-02-09 07:21:20|14790.4|14788.4|14791.9|14789.9|14792.1|14790.1|14790.4|14788.4|11
1644391290000|2022-02-09 07:21:30|14792|14790|14793.9|14791.9|14793.9|14791.9|14792|14790|2
1644391300000|2022-02-09 07:21:40|14793.3|14791.3|14792.5|14790.5|14793.3|14791.3|14792.4|14790.4|3
1644391310000|2022-02-09 07:21:50|14792.4|14790.4|14793.4|14791.4|14793.4|14791.4|14791.3|14789.3|6
1644391320000|2022-02-09 07:22:00|14793.5|14791.5|14792.9|14790.9|14793.6|14791.6|14792.3|14790.3|12
1644391330000|2022-02-09 07:22:10|14793|14791|14793.9|14791.9|14794.1|14792.1|14793|14791|13
1644391340000|2022-02-09 07:22:20|14793.8|14791.8|14795.5|14793.5|14795.6|14793.6|14793.8|14791.8|9
1644391350000|2022-02-09 07:22:30|14795.6|14793.6|14796.5|14794.5|14797|14795|14795.6|14793.6|20
1644391360000|2022-02-09 07:22:40|14796.3|14794.3|14795.1|14793.1|14797|14795|14793.9|14791.9|9
1644391370000|2022-02-09 07:22:50|14795.3|14793.3|14796.4|14794.4|14796.6|14794.6|14795|14793|4
1644391380000|2022-02-09 07:23:00|14796.5|14794.5|14795.1|14793.1|14796.9|14794.9|14795|14793|6
1644391390000|2022-02-09 07:23:10|14795.5|14793.5|14799.5|14797.5|14799.5|14797.5|14795.5|14793.5|72
1644391400000|2022-02-09 07:23:20|14799.4|14797.4|14796.5|14794.5|14799.5|14797.5|14796.5|14794.5|7
1644391410000|2022-02-09 07:23:30|14796.6|14794.6|14797.5|14795.5|14797.8|14795.8|14796.5|14794.5|16
1644391420000|2022-02-09 07:23:40|14797.1|14795.1|14797.5|14795.5|14797.6|14795.6|14797.1|14795.1|0
1644391430000|2022-02-09 07:23:50|14797.6|14795.6|14796.4|14794.4|14797.8|14795.8|14796.1|14794.1|6
1644391440000|2022-02-09 07:24:00|14796.5|14794.5|14796.4|14794.4|14797.9|14795.9|14796.3|14794.3|9
1644391450000|2022-02-09 07:24:10|14796.5|14794.5|14798.5|14796.5|14798.5|14796.5|14796.4|14794.4|7
1644391460000|2022-02-09 07:24:20|14798.6|14796.6|14797.6|14795.6|14798.9|14796.9|14797.6|14795.6|12
1644391470000|2022-02-09 07:24:30|14797.5|14795.5|14797.9|14795.9|14797.9|14795.9|14797.5|14795.5|11
1644391480000|2022-02-09 07:24:40|14798|14796|14797.5|14795.5|14798|14796|14797|14795|1
1644391490000|2022-02-09 07:24:50|14797.4|14795.4|14797.3|14795.3|14797.8|14795.8|14797.3|14795.3|6
1644391500000|2022-02-09 07:25:00|14797.6|14795.6|14797.4|14795.4|14797.6|14795.6|14796.5|14794.5|9
1644391510000|2022-02-09 07:25:10|14797.5|14795.5|14799.6|14797.6|14800.4|14798.4|14797.5|14795.5|36
1644391520000|2022-02-09 07:25:20|14799.5|14797.5|14798.9|14796.9|14799.5|14797.5|14798.6|14796.6|4
1644391530000|2022-02-09 07:25:30|14798.4|14796.4|14799.3|14797.3|14799.3|14797.3|14798.4|14796.4|0
1644391540000|2022-02-09 07:25:40|14799.4|14797.4|14798.6|14796.6|14799.8|14797.8|14798.6|14796.6|11
1644391550000|2022-02-09 07:25:50|14798.5|14796.5|14797.5|14795.5|14798.6|14796.6|14797.5|14795.5|6
1644391560000|2022-02-09 07:26:00|14797.4|14795.4|14798.8|14796.8|14799.6|14797.6|14795.6|14793.6|33
1644391570000|2022-02-09 07:26:10|14798.6|14796.6|14797|14795|14798.6|14796.6|14796.5|14794.5|11
1644391580000|2022-02-09 07:26:20|14796.6|14794.6|14796.3|14794.3|14796.8|14794.8|14796.3|14794.3|3
1644391590000|2022-02-09 07:26:30|14796.4|14794.4|14797.5|14795.5|14797.5|14795.5|14796.4|14794.4|13
1644391600000|2022-02-09 07:26:40|14797.8|14795.8|14797.5|14795.5|14798|14796|14797.5|14795.5|1
1644391610000|2022-02-09 07:26:50|14797.3|14795.3|14796.9|14794.9|14797.4|14795.4|14796.6|14794.6|4
1644391620000|2022-02-09 07:27:00|14796.6|14794.6|14796.6|14794.6|14797|14795|14796.6|14794.6|1
1644391630000|2022-02-09 07:27:10|14796.8|14794.8|14798.5|14796.5|14798.8|14796.8|14796.8|14794.8|8
1644391640000|2022-02-09 07:27:20|14798.4|14796.4|14800.9|14798.9|14800.9|14798.9|14798.1|14796.1|6
1644391650000|2022-02-09 07:27:30|14800.8|14798.8|14799.6|14797.6|14800.8|14798.8|14799.6|14797.6|4
1644391660000|2022-02-09 07:27:40|14800|14798|14800.4|14798.4|14800.4|14798.4|14799.8|14797.8|2
1644391670000|2022-02-09 07:27:50|14800.1|14798.1|14800.8|14798.8|14800.9|14798.9|14800.1|14798.1|5
1644391680000|2022-02-09 07:28:00|14800.6|14798.6|14801.1|14799.1|14802.9|14800.9|14800.6|14798.6|32
1644391690000|2022-02-09 07:28:10|14801|14799|14802.5|14800.5|14802.9|14800.9|14801|14799|11
1644391700000|2022-02-09 07:28:20|14802.3|14800.3|14792.4|14790.4|14802.4|14800.4|14790.4|14788.4|335
1644391710000|2022-02-09 07:28:30|14792.5|14790.5|14787.9|14785.9|14793.9|14791.9|14787.5|14785.5|49
1644391720000|2022-02-09 07:28:40|14787.8|14785.8|14773.1|14771.1|14788.8|14786.8|14772.1|14770.1|614
1644391730000|2022-02-09 07:28:50|14773.3|14771.3|14781.1|14779.1|14782.9|14780.9|14773.3|14771.3|145
1644391740000|2022-02-09 07:29:00|14781.9|14779.9|14785.6|14783.6|14786.4|14784.4|14781.9|14779.9|37
1644391750000|2022-02-09 07:29:10|14784.8|14782.8|14785.8|14783.8|14786.4|14784.4|14784.8|14782.8|15
1644391760000|2022-02-09 07:29:20|14786.9|14784.9|14787.5|14785.5|14788.3|14786.3|14786.9|14784.9|30
1644391770000|2022-02-09 07:29:30|14787.4|14785.4|14787.8|14785.8|14787.9|14785.9|14786.8|14784.8|22
1644391780000|2022-02-09 07:29:40|14787.6|14785.6|14786.8|14784.8|14788.3|14786.3|14786.8|14784.8|12
1644391790000|2022-02-09 07:29:50|14786.5|14784.5|14786.5|14784.5|14786.5|14784.5|14785.5|14783.5|22
1644391800000|2022-02-09 07:30:00|14786.4|14784.4|14786.6|14784.6|14787.1|14785.1|14785.3|14783.3|24
1644391810000|2022-02-09 07:30:10|14786.4|14784.4|14787.6|14785.6|14788.4|14786.4|14785.6|14783.6|30
1644391820000|2022-02-09 07:30:20|14787.8|14785.8|14787.4|14785.4|14788.4|14786.4|14787.3|14785.3|7
1644391830000|2022-02-09 07:30:30|14787|14785|14788|14786|14788.6|14786.6|14786.4|14784.4|19
1644391840000|2022-02-09 07:30:40|14787.9|14785.9|14787.4|14785.4|14787.9|14785.9|14786.6|14784.6|5
1644391850000|2022-02-09 07:30:50|14787.3|14785.3|14787|14785|14787.5|14785.5|14786.6|14784.6|15
1644391860000|2022-02-09 07:31:00|14787.1|14785.1|14785.8|14783.8|14787.4|14785.4|14785.8|14783.8|8
1644391870000|2022-02-09 07:31:10|14786|14784|14786.3|14784.3|14787.9|14785.9|14785.9|14783.9|18
1644391880000|2022-02-09 07:31:20|14786.9|14784.9|14787.4|14785.4|14787.5|14785.5|14786.9|14784.9|4
1644391890000|2022-02-09 07:31:30|14787.3|14785.3|14786.9|14784.9|14787.6|14785.6|14786.5|14784.5|8
1644391900000|2022-02-09 07:31:40|14787|14785|14787.1|14785.1|14787.9|14785.9|14786.9|14784.9|6
1644391910000|2022-02-09 07:31:50|14786.8|14784.8|14788.9|14786.9|14789|14787|14786.8|14784.8|8
1644391920000|2022-02-09 07:32:00|14789.5|14787.5|14789.5|14787.5|14790.6|14788.6|14788.9|14786.9|36
1644391930000|2022-02-09 07:32:10|14788.8|14786.8|14788.9|14786.9|14789.4|14787.4|14788.8|14786.8|12
1644391940000|2022-02-09 07:32:20|14788.5|14786.5|14787.9|14785.9|14789.3|14787.3|14787.9|14785.9|15
1644391950000|2022-02-09 07:32:30|14787.3|14785.3|14784.8|14782.8|14788.1|14786.1|14784.4|14782.4|23
1644391960000|2022-02-09 07:32:40|14785|14783|14782.8|14780.8|14785.3|14783.3|14782.8|14780.8|19
1644391970000|2022-02-09 07:32:50|14782.6|14780.6|14782.8|14780.8|14783.6|14781.6|14781.5|14779.5|29
1644391980000|2022-02-09 07:33:00|14783.3|14781.3|14785.9|14783.9|14787.4|14785.4|14783.3|14781.3|19
1644391990000|2022-02-09 07:33:10|14785.6|14783.6|14785.6|14783.6|14786.1|14784.1|14785.1|14783.1|15
1644392000000|2022-02-09 07:33:20|14785.5|14783.5|14786.5|14784.5|14786.5|14784.5|14785.5|14783.5|4
1644392010000|2022-02-09 07:33:30|14787.4|14785.4|14788.3|14786.3|14788.8|14786.8|14787.4|14785.4|17
1644392020000|2022-02-09 07:33:40|14788.4|14786.4|14787.6|14785.6|14788.6|14786.6|14787.3|14785.3|2
1644392030000|2022-02-09 07:33:50|14787.8|14785.8|14787.8|14785.8|14787.8|14785.8|14787.1|14785.1|4
1644392040000|2022-02-09 07:34:00|14787.9|14785.9|14788.5|14786.5|14788.9|14786.9|14787.6|14785.6|11
1644392050000|2022-02-09 07:34:10|14788.4|14786.4|14789.5|14787.5|14789.5|14787.5|14788|14786|4
1644392060000|2022-02-09 07:34:20|14789.6|14787.6|14790|14788|14790|14788|14789.5|14787.5|2
1644392070000|2022-02-09 07:34:30|14789.6|14787.6|14790.8|14788.8|14791.4|14789.4|14789.5|14787.5|21
1644392080000|2022-02-09 07:34:40|14791.1|14789.1|14791.9|14789.9|14792|14790|14790.9|14788.9|18
1644392090000|2022-02-09 07:34:50|14792|14790|14793|14791|14793.3|14791.3|14791.6|14789.6|40
1644392100000|2022-02-09 07:35:00|14792.8|14790.8|14792.5|14790.5|14792.9|14790.9|14792|14790|7
1644392110000|2022-02-09 07:35:10|14792.3|14790.3|14791.9|14789.9|14792.4|14790.4|14791.4|14789.4|13
1644392120000|2022-02-09 07:35:20|14791.8|14789.8|14793.1|14791.1|14793.4|14791.4|14790.9|14788.9|33
1644392130000|2022-02-09 07:35:30|14792.6|14790.6|14791.4|14789.4|14792.6|14790.6|14791.4|14789.4|3
1644392140000|2022-02-09 07:35:40|14791.9|14789.9|14792.9|14790.9|14792.9|14790.9|14791.8|14789.8|2
1644392150000|2022-02-09 07:35:50|14792.8|14790.8|14789.9|14787.9|14792.8|14790.8|14789.4|14787.4|16
1644392160000|2022-02-09 07:36:00|14790.3|14788.3|14787.3|14785.3|14790.4|14788.4|14785.6|14783.6|14
1644392170000|2022-02-09 07:36:10|14787|14785|14789|14787|14789.5|14787.5|14787|14785|20
1644392180000|2022-02-09 07:36:20|14789.1|14787.1|14788.3|14786.3|14789.1|14787.1|14787.9|14785.9|24
1644392190000|2022-02-09 07:36:30|14787.5|14785.5|14789.5|14787.5|14789.6|14787.6|14787.5|14785.5|8
1644392200000|2022-02-09 07:36:40|14789.6|14787.6|14790.6|14788.6|14790.6|14788.6|14789.6|14787.6|4
1644392210000|2022-02-09 07:36:50|14790.5|14788.5|14789.9|14787.9|14790.6|14788.6|14789.6|14787.6|12
1644392220000|2022-02-09 07:37:00|14789.8|14787.8|14788.8|14786.8|14790.8|14788.8|14788.6|14786.6|8
1644392230000|2022-02-09 07:37:10|14788.6|14786.6|14789.8|14787.8|14790.1|14788.1|14788.6|14786.6|8
1644392240000|2022-02-09 07:37:20|14789.6|14787.6|14788.4|14786.4|14790.5|14788.5|14788.4|14786.4|14
1644392250000|2022-02-09 07:37:30|14788.5|14786.5|14789.8|14787.8|14790.3|14788.3|14788.5|14786.5|12
1644392260000|2022-02-09 07:37:40|14789.9|14787.9|14789.9|14787.9|14790|14788|14789.6|14787.6|6
1644392270000|2022-02-09 07:37:50|14790|14788|14790.3|14788.3|14791|14789|14789.9|14787.9|9
1644392280000|2022-02-09 07:38:00|14789.8|14787.8|14788.3|14786.3|14790.3|14788.3|14788.3|14786.3|11
1644392290000|2022-02-09 07:38:10|14789.1|14787.1|14788.6|14786.6|14789.4|14787.4|14788.5|14786.5|10
1644392300000|2022-02-09 07:38:20|14788.8|14786.8|14788.8|14786.8|14789.3|14787.3|14788.6|14786.6|4
1644392310000|2022-02-09 07:38:30|14788.5|14786.5|14787.3|14785.3|14788.9|14786.9|14787.3|14785.3|6
1644392320000|2022-02-09 07:38:40|14786.9|14784.9|14786.3|14784.3|14787|14785|14786.3|14784.3|14
1644392330000|2022-02-09 07:38:50|14786.4|14784.4|14782.9|14780.9|14786.8|14784.8|14782.9|14780.9|24
1644392340000|2022-02-09 07:39:00|14782.8|14780.8|14779.8|14777.8|14782.9|14780.9|14779.6|14777.6|36
1644392350000|2022-02-09 07:39:10|14779.4|14777.4|14779.8|14777.8|14780.4|14778.4|14778.1|14776.1|46
1644392360000|2022-02-09 07:39:20|14779.9|14777.9|14781.4|14779.4|14782.1|14780.1|14779.5|14777.5|18
1644392370000|2022-02-09 07:39:30|14781.6|14779.6|14779.9|14777.9|14781.6|14779.6|14779.9|14777.9|13
1644392380000|2022-02-09 07:39:40|14779.6|14777.6|14780.9|14778.9|14781|14779|14779|14777|13
1644392390000|2022-02-09 07:39:50|14781|14779|14780.9|14778.9|14781.6|14779.6|14780.4|14778.4|20
1644392400000|2022-02-09 07:40:00|14781|14779|14776.1|14774.1|14781.1|14779.1|14775.9|14773.9|37
1644392410000|2022-02-09 07:40:10|14776|14774|14779.1|14777.1|14779.1|14777.1|14775.3|14773.3|46
1644392420000|2022-02-09 07:40:20|14779|14777|14777.6|14775.6|14780.3|14778.3|14777.3|14775.3|16
1644392430000|2022-02-09 07:40:30|14778.1|14776.1|14778.9|14776.9|14778.9|14776.9|14777.9|14775.9|8
1644392440000|2022-02-09 07:40:40|14779|14777|14779.1|14777.1|14779.9|14777.9|14779|14777|3
1644392450000|2022-02-09 07:40:50|14779.3|14777.3|14779.8|14777.8|14779.9|14777.9|14778.3|14776.3|20
1644392460000|2022-02-09 07:41:00|14779.6|14777.6|14781.6|14779.6|14781.6|14779.6|14779.4|14777.4|16
1644392470000|2022-02-09 07:41:10|14782.1|14780.1|14785.1|14783.1|14785.1|14783.1|14781.5|14779.5|29
1644392480000|2022-02-09 07:41:20|14784.9|14782.9|14782.5|14780.5|14785.9|14783.9|14782.4|14780.4|27
1644392490000|2022-02-09 07:41:30|14782.4|14780.4|14781.3|14779.3|14782.4|14780.4|14780.9|14778.9|21
1644392500000|2022-02-09 07:41:40|14779.3|14777.3|14779.5|14777.5|14779.9|14777.9|14779|14777|25
1644392510000|2022-02-09 07:41:50|14779.4|14777.4|14779.6|14777.6|14779.9|14777.9|14778.9|14776.9|20
1644392520000|2022-02-09 07:42:00|14779.1|14777.1|14779|14777|14780.1|14778.1|14777.5|14775.5|41
1644392530000|2022-02-09 07:42:10|14778.4|14776.4|14780|14778|14780|14778|14778.3|14776.3|10
1644392540000|2022-02-09 07:42:20|14780.5|14778.5|14781.4|14779.4|14782|14780|14780.3|14778.3|10
1644392550000|2022-02-09 07:42:30|14781.6|14779.6|14781.9|14779.9|14782.3|14780.3|14781|14779|9
1644392560000|2022-02-09 07:42:40|14781.8|14779.8|14781|14779|14782.6|14780.6|14781|14779|11
1644392570000|2022-02-09 07:42:50|14780.9|14778.9|14771.4|14769.4|14781.1|14779.1|14770.6|14768.6|281
1644392580000|2022-02-09 07:43:00|14771.6|14769.6|14769|14767|14773|14771|14769|14767|63
1644392590000|2022-02-09 07:43:10|14769.1|14767.1|14773.5|14771.5|14773.8|14771.8|14768.9|14766.9|52
1644392600000|2022-02-09 07:43:20|14773.4|14771.4|14775.8|14773.8|14775.8|14773.8|14772.5|14770.5|30
1644392610000|2022-02-09 07:43:30|14775.3|14773.3|14775.8|14773.8|14776.3|14774.3|14773.8|14771.8|22
1644392620000|2022-02-09 07:43:40|14775.6|14773.6|14779.4|14777.4|14779.5|14777.5|14775.3|14773.3|25
1644392630000|2022-02-09 07:43:50|14779|14777|14778.9|14776.9|14779.4|14777.4|14777.5|14775.5|20
1644392640000|2022-02-09 07:44:00|14779|14777|14780.1|14778.1|14781.3|14779.3|14779|14777|17
1644392650000|2022-02-09 07:44:10|14780.3|14778.3|14781.9|14779.9|14782.3|14780.3|14780.1|14778.1|28
1644392660000|2022-02-09 07:44:20|14782|14780|14782.4|14780.4|14782.8|14780.8|14781.1|14779.1|14
1644392670000|2022-02-09 07:44:30|14782.5|14780.5|14783.5|14781.5|14785|14783|14782.5|14780.5|33
1644392680000|2022-02-09 07:44:40|14783.4|14781.4|14784.5|14782.5|14784.5|14782.5|14783.3|14781.3|2
1644392690000|2022-02-09 07:44:50|14784.4|14782.4|14785.1|14783.1|14785.1|14783.1|14784.1|14782.1|21
1644392700000|2022-02-09 07:45:00|14785.3|14783.3|14785.1|14783.1|14785.5|14783.5|14784|14782|14
1644392710000|2022-02-09 07:45:10|14785.3|14783.3|14783.3|14781.3|14785.3|14783.3|14782.3|14780.3|21
1644392720000|2022-02-09 07:45:20|14783.1|14781.1|14783|14781|14783.5|14781.5|14782.8|14780.8|12
1644392730000|2022-02-09 07:45:30|14782.9|14780.9|14781.9|14779.9|14783.3|14781.3|14780.8|14778.8|17
1644392740000|2022-02-09 07:45:40|14781.8|14779.8|14780.5|14778.5|14782.6|14780.6|14780.5|14778.5|1
1644392750000|2022-02-09 07:45:50|14780.4|14778.4|14782|14780|14782.6|14780.6|14780.1|14778.1|23
1644392760000|2022-02-09 07:46:00|14780.8|14778.8|14780.9|14778.9|14782.5|14780.5|14780.4|14778.4|19
1644392770000|2022-02-09 07:46:10|14780.6|14778.6|14782.5|14780.5|14782.5|14780.5|14780.6|14778.6|7
1644392780000|2022-02-09 07:46:20|14782.4|14780.4|14785.1|14783.1|14785.1|14783.1|14782.4|14780.4|16
1644392790000|2022-02-09 07:46:30|14785|14783|14784.8|14782.8|14785.5|14783.5|14784.4|14782.4|17
1644392800000|2022-02-09 07:46:40|14784.9|14782.9|14787.3|14785.3|14787.8|14785.8|14784.8|14782.8|32
1644392810000|2022-02-09 07:46:50|14787|14785|14785.4|14783.4|14787|14785|14785.3|14783.3|10
1644392820000|2022-02-09 07:47:00|14785.8|14783.8|14787.1|14785.1|14787.1|14785.1|14784.8|14782.8|12
1644392830000|2022-02-09 07:47:10|14787.3|14785.3|14786.9|14784.9|14787.8|14785.8|14786.8|14784.8|7
1644392840000|2022-02-09 07:47:20|14787|14785|14786.1|14784.1|14787.1|14785.1|14786.1|14784.1|7
1644392850000|2022-02-09 07:47:30|14786.4|14784.4|14787.3|14785.3|14787.5|14785.5|14786.1|14784.1|8
1644392860000|2022-02-09 07:47:40|14787.4|14785.4|14787.4|14785.4|14788.5|14786.5|14787.1|14785.1|9
1644392870000|2022-02-09 07:47:50|14787.3|14785.3|14786.4|14784.4|14787.3|14785.3|14785.9|14783.9|13
1644392880000|2022-02-09 07:48:00|14787.3|14785.3|14788.5|14786.5|14788.5|14786.5|14787.1|14785.1|12
1644392890000|2022-02-09 07:48:10|14787.9|14785.9|14788.1|14786.1|14788.3|14786.3|14785.9|14783.9|28
1644392900000|2022-02-09 07:48:20|14787.9|14785.9|14785.3|14783.3|14787.9|14785.9|14785.3|14783.3|8
1644392910000|2022-02-09 07:48:30|14785.4|14783.4|14786.3|14784.3|14786.3|14784.3|14785.3|14783.3|4
1644392920000|2022-02-09 07:48:40|14786.4|14784.4|14786.9|14784.9|14787.3|14785.3|14786.3|14784.3|7
1644392930000|2022-02-09 07:48:50|14786.1|14784.1|14786.9|14784.9|14786.9|14784.9|14785.4|14783.4|6
1644392940000|2022-02-09 07:49:00|14786.8|14784.8|14786.8|14784.8|14787.1|14785.1|14786.1|14784.1|5
1644392950000|2022-02-09 07:49:10|14786.6|14784.6|14786.3|14784.3|14786.8|14784.8|14785.9|14783.9|2
1644392960000|2022-02-09 07:49:20|14786.4|14784.4|14786.4|14784.4|14786.5|14784.5|14785.3|14783.3|2
1644392970000|2022-02-09 07:49:30|14786.3|14784.3|14786.8|14784.8|14786.8|14784.8|14786.1|14784.1|3
1644392980000|2022-02-09 07:49:40|14786.9|14784.9|14784.9|14782.9|14787|14785|14784.4|14782.4|12
1644392990000|2022-02-09 07:49:50|14784.8|14782.8|14784.8|14782.8|14784.9|14782.9|14784.8|14782.8|2
1644393000000|2022-02-09 07:50:00|14784.6|14782.6|14783.8|14781.8|14784.6|14782.6|14783.5|14781.5|6
1644393010000|2022-02-09 07:50:10|14784.4|14782.4|14782.5|14780.5|14784.5|14782.5|14781.9|14779.9|13
1644393020000|2022-02-09 07:50:20|14782.1|14780.1|14781.5|14779.5|14782.5|14780.5|14781.1|14779.1|3
1644393030000|2022-02-09 07:50:30|14781|14779|14782.4|14780.4|14782.9|14780.9|14781|14779|7
1644393040000|2022-02-09 07:50:40|14782.5|14780.5|14783.5|14781.5|14783.6|14781.6|14782.3|14780.3|3
1644393050000|2022-02-09 07:50:50|14783.6|14781.6|14782.5|14780.5|14783.6|14781.6|14782.5|14780.5|2
1644393060000|2022-02-09 07:51:00|14782.4|14780.4|14782|14780|14782.4|14780.4|14780.4|14778.4|10
1644393070000|2022-02-09 07:51:10|14780.4|14778.4|14779.8|14777.8|14780.6|14778.6|14779.4|14777.4|32
1644393080000|2022-02-09 07:51:20|14780.1|14778.1|14779.5|14777.5|14780.1|14778.1|14779.1|14777.1|13
1644393090000|2022-02-09 07:51:30|14779.4|14777.4|14777.6|14775.6|14779.4|14777.4|14777.6|14775.6|12
1644393100000|2022-02-09 07:51:40|14778|14776|14778.5|14776.5|14778.5|14776.5|14777.8|14775.8|7
1644393110000|2022-02-09 07:51:50|14778.4|14776.4|14778.5|14776.5|14779|14777|14778.1|14776.1|6
1644393120000|2022-02-09 07:52:00|14778.4|14776.4|14779.3|14777.3|14780|14778|14778.4|14776.4|7
1644393130000|2022-02-09 07:52:10|14779.4|14777.4|14779.3|14777.3|14780|14778|14778.6|14776.6|3
1644393140000|2022-02-09 07:52:20|14779.4|14777.4|14777.5|14775.5|14779.5|14777.5|14777.5|14775.5|11
1644393150000|2022-02-09 07:52:30|14777.8|14775.8|14777.9|14775.9|14778.3|14776.3|14777.4|14775.4|4
1644393160000|2022-02-09 07:52:40|14777.4|14775.4|14779.8|14777.8|14779.8|14777.8|14777.4|14775.4|12
1644393170000|2022-02-09 07:52:50|14779.9|14777.9|14780|14778|14780|14778|14779.4|14777.4|3
1644393180000|2022-02-09 07:53:00|14779.9|14777.9|14784.1|14782.1|14784.5|14782.5|14779.6|14777.6|22
1644393190000|2022-02-09 07:53:10|14783.3|14781.3|14783.6|14781.6|14784|14782|14783|14781|7
1644393200000|2022-02-09 07:53:20|14784|14782|14784.9|14782.9|14784.9|14782.9|14783.4|14781.4|15
1644393210000|2022-02-09 07:53:30|14786|14784|14785.9|14783.9|14786|14784|14785.9|14783.9|55
1644393220000|2022-02-09 07:53:40|14786|14784|14789.1|14787.1|14789.3|14787.3|14785.9|14783.9|71
1644393230000|2022-02-09 07:53:50|14789|14787|14789.1|14787.1|14789.6|14787.6|14788.6|14786.6|6
1644393240000|2022-02-09 07:54:00|14789.5|14787.5|14789.4|14787.4|14789.8|14787.8|14788.4|14786.4|14
1644393250000|2022-02-09 07:54:10|14789.3|14787.3|14789.3|14787.3|14789.9|14787.9|14788.6|14786.6|5
1644393260000|2022-02-09 07:54:20|14788.9|14786.9|14789.4|14787.4|14790|14788|14788.9|14786.9|28
1644393270000|2022-02-09 07:54:30|14789.3|14787.3|14788.8|14786.8|14789.3|14787.3|14788.6|14786.6|6
1644393280000|2022-02-09 07:54:40|14789.1|14787.1|14788.8|14786.8|14789.1|14787.1|14788.5|14786.5|8
1644393290000|2022-02-09 07:54:50|14788.6|14786.6|14790|14788|14790|14788|14788.6|14786.6|6
1644393300000|2022-02-09 07:55:00|14790.1|14788.1|14789.6|14787.6|14790.9|14788.9|14789.5|14787.5|24
1644393310000|2022-02-09 07:55:10|14789.4|14787.4|14788.9|14786.9|14789.8|14787.8|14788.9|14786.9|4
1644393320000|2022-02-09 07:55:20|14788.8|14786.8|14788.1|14786.1|14789|14787|14786.5|14784.5|21
1644393330000|2022-02-09 07:55:30|14788.4|14786.4|14787.9|14785.9|14788.4|14786.4|14786.9|14784.9|19
1644393340000|2022-02-09 07:55:40|14787.8|14785.8|14788.8|14786.8|14789|14787|14787.8|14785.8|10
1644393350000|2022-02-09 07:55:50|14788.3|14786.3|14789.5|14787.5|14789.6|14787.6|14788.3|14786.3|14
1644393360000|2022-02-09 07:56:00|14790|14788|14789.3|14787.3|14791.9|14789.9|14789|14787|19
1644393370000|2022-02-09 07:56:10|14788.8|14786.8|14787.9|14785.9|14788.9|14786.9|14787.5|14785.5|3
1644393380000|2022-02-09 07:56:20|14788|14786|14787.4|14785.4|14788.3|14786.3|14787.4|14785.4|1
1644393390000|2022-02-09 07:56:30|14787.3|14785.3|14788.5|14786.5|14788.5|14786.5|14787.3|14785.3|5
1644393400000|2022-02-09 07:56:40|14788.4|14786.4|14790.3|14788.3|14790.3|14788.3|14788.4|14786.4|13
1644393410000|2022-02-09 07:56:50|14790.1|14788.1|14789.3|14787.3|14790.1|14788.1|14789.3|14787.3|1
1644393420000|2022-02-09 07:57:00|14789.1|14787.1|14789|14787|14789.5|14787.5|14788.9|14786.9|0
1644393430000|2022-02-09 07:57:10|14788.9|14786.9|14787.6|14785.6|14788.9|14786.9|14787.6|14785.6|8
1644393440000|2022-02-09 07:57:20|14787.9|14785.9|14788.1|14786.1|14788.1|14786.1|14787.9|14785.9|2
1644393450000|2022-02-09 07:57:30|14789.1|14787.1|14791.1|14789.1|14791.3|14789.3|14789.1|14787.1|12
1644393460000|2022-02-09 07:57:40|14790.4|14788.4|14788.6|14786.6|14790.4|14788.4|14788.6|14786.6|10
1644393470000|2022-02-09 07:57:50|14788.4|14786.4|14789|14787|14789|14787|14788.3|14786.3|5
1644393480000|2022-02-09 07:58:00|14788.9|14786.9|14789.6|14787.6|14789.6|14787.6|14788.6|14786.6|3
1644393490000|2022-02-09 07:58:10|14790.3|14788.3|14790.9|14788.9|14790.9|14788.9|14789.8|14787.8|11
1644393500000|2022-02-09 07:58:20|14790.8|14788.8|14789.6|14787.6|14790.8|14788.8|14789.6|14787.6|2
1644393510000|2022-02-09 07:58:30|14790.1|14788.1|14789.9|14787.9|14790.9|14788.9|14789.6|14787.6|4
1644393520000|2022-02-09 07:58:40|14789.5|14787.5|14789.8|14787.8|14789.9|14787.9|14789.5|14787.5|1
1644393530000|2022-02-09 07:58:50|14789.6|14787.6|14790.1|14788.1|14790.1|14788.1|14789.3|14787.3|8
1644393540000|2022-02-09 07:59:00|14790|14788|14791.8|14789.8|14791.9|14789.9|14790|14788|6
1644393550000|2022-02-09 07:59:10|14791.9|14789.9|14792.1|14790.1|14792.3|14790.3|14791.8|14789.8|5
1644393560000|2022-02-09 07:59:20|14792|14790|14791.5|14789.5|14792.3|14790.3|14791.5|14789.5|17
1644393570000|2022-02-09 07:59:30|14791.4|14789.4|14792.3|14790.3|14792.9|14790.9|14791.4|14789.4|16
1644393580000|2022-02-09 07:59:40|14792.1|14790.1|14792|14790|14792.3|14790.3|14791.5|14789.5|3
1644393590000|2022-02-09 07:59:50|14792.1|14790.1|14792.3|14790.3|14792.5|14790.5|14791.8|14789.8|17
1644393600000|2022-02-09 08:00:00|14791.3|14789.3|14791|14789|14793.6|14791.6|14788.5|14786.5|90
1644393610000|2022-02-09 08:00:10|14790.5|14788.5|14791.8|14789.8|14792.4|14790.4|14789.5|14787.5|45
1644393620000|2022-02-09 08:00:20|14791.9|14789.9|14794.4|14792.4|14794.8|14792.8|14791.4|14789.4|30
1644393630000|2022-02-09 08:00:30|14794.5|14792.5|14796.4|14794.4|14797.3|14795.3|14793.6|14791.6|56
1644393640000|2022-02-09 08:00:40|14796.3|14794.3|14802.1|14800.1|14802.1|14800.1|14795.6|14793.6|70
1644393650000|2022-02-09 08:00:50|14802.3|14800.3|14798.1|14796.1|14802.3|14800.3|14797.6|14795.6|40
1644393660000|2022-02-09 08:01:00|14798|14796|14793.5|14791.5|14798.5|14796.5|14792.1|14790.1|47
1644393670000|2022-02-09 08:01:10|14793.4|14791.4|14794.6|14792.6|14795.6|14793.6|14792|14790|29
1644393680000|2022-02-09 08:01:20|14795.1|14793.1|14794.4|14792.4|14797.8|14795.8|14793.4|14791.4|132
1644393690000|2022-02-09 08:01:30|14795|14793|14794.3|14792.3|14797.3|14795.3|14793.8|14791.8|98
1644393700000|2022-02-09 08:01:40|14794|14792|14793.3|14791.3|14794.5|14792.5|14790|14788|169
1644393710000|2022-02-09 08:01:50|14793.4|14791.4|14793|14791|14794|14792|14787.9|14785.9|158
1644393720000|2022-02-09 08:02:00|14792.9|14790.9|14795.5|14793.5|14796.9|14794.9|14792.8|14790.8|26
1644393730000|2022-02-09 08:02:10|14795.4|14793.4|14796.1|14794.1|14796.1|14794.1|14793.9|14791.9|70
1644393740000|2022-02-09 08:02:20|14797.3|14795.3|14796|14794|14797.3|14795.3|14794.6|14792.6|41
1644393750000|2022-02-09 08:02:30|14795.9|14793.9|14796|14794|14798.3|14796.3|14794.8|14792.8|33
1644393760000|2022-02-09 08:02:40|14796.3|14794.3|14794.5|14792.5|14797.5|14795.5|14793.9|14791.9|52
1644393770000|2022-02-09 08:02:50|14794.4|14792.4|14795.9|14793.9|14796.1|14794.1|14794.1|14792.1|18
1644393780000|2022-02-09 08:03:00|14795.8|14793.8|14799|14797|14800|14798|14794.8|14792.8|55
1644393790000|2022-02-09 08:03:10|14798|14796|14796.6|14794.6|14798|14796|14795.9|14793.9|22
1644393800000|2022-02-09 08:03:20|14796.5|14794.5|14796.3|14794.3|14798.5|14796.5|14795.8|14793.8|19
1644393810000|2022-02-09 08:03:30|14796.1|14794.1|14796|14794|14796.6|14794.6|14791.4|14789.4|37
1644393820000|2022-02-09 08:03:40|14796.1|14794.1|14794.8|14792.8|14796.5|14794.5|14793.6|14791.6|81
1644393830000|2022-02-09 08:03:50|14794.6|14792.6|14797.3|14795.3|14797.8|14795.8|14794.4|14792.4|45
1644393840000|2022-02-09 08:04:00|14797.4|14795.4|14793.1|14791.1|14797.9|14795.9|14793.1|14791.1|34
1644393850000|2022-02-09 08:04:10|14793|14791|14792.1|14790.1|14793.6|14791.6|14791.8|14789.8|15
1644393860000|2022-02-09 08:04:20|14792|14790|14792.6|14790.6|14793|14791|14788.9|14786.9|26
1644393870000|2022-02-09 08:04:30|14792.5|14790.5|14790|14788|14792.8|14790.8|14789.4|14787.4|22
1644393880000|2022-02-09 08:04:40|14790.1|14788.1|14790.3|14788.3|14790.6|14788.6|14789.5|14787.5|27
1644393890000|2022-02-09 08:04:50|14790.4|14788.4|14792.5|14790.5|14792.6|14790.6|14790.4|14788.4|11
1644393900000|2022-02-09 08:05:00|14793.3|14791.3|14790.8|14788.8|14794.5|14792.5|14790.8|14788.8|24
1644393910000|2022-02-09 08:05:10|14790.6|14788.6|14786|14784|14790.6|14788.6|14782.1|14780.1|117
1644393920000|2022-02-09 08:05:20|14784.8|14782.8|14784.1|14782.1|14785.5|14783.5|14783.5|14781.5|32
1644393930000|2022-02-09 08:05:30|14784.3|14782.3|14786.6|14784.6|14786.8|14784.8|14781.8|14779.8|48
1644393940000|2022-02-09 08:05:40|14786.9|14784.9|14785|14783|14787.6|14785.6|14784.3|14782.3|17
1644393950000|2022-02-09 08:05:50|14785.1|14783.1|14785.1|14783.1|14787.3|14785.3|14784.8|14782.8|14
1644393960000|2022-02-09 08:06:00|14786.4|14784.4|14790.6|14788.6|14790.9|14788.9|14786.4|14784.4|39
1644393970000|2022-02-09 08:06:10|14790.5|14788.5|14792.6|14790.6|14792.9|14790.9|14789.5|14787.5|31
1644393980000|2022-02-09 08:06:20|14792.4|14790.4|14790.9|14788.9|14793.5|14791.5|14790.1|14788.1|21
1644393990000|2022-02-09 08:06:30|14791|14789|14791.1|14789.1|14792|14790|14788.3|14786.3|32
1644394000000|2022-02-09 08:06:40|14791|14789|14790.4|14788.4|14791.4|14789.4|14789.8|14787.8|13
1644394010000|2022-02-09 08:06:50|14790.3|14788.3|14787.6|14785.6|14790.3|14788.3|14786.4|14784.4|17
1644394020000|2022-02-09 08:07:00|14787.9|14785.9|14788.1|14786.1|14789.4|14787.4|14787.3|14785.3|22
1644394030000|2022-02-09 08:07:10|14788.3|14786.3|14786|14784|14788.5|14786.5|14784.8|14782.8|25
1644394040000|2022-02-09 08:07:20|14785.9|14783.9|14782.6|14780.6|14785.9|14783.9|14782.3|14780.3|22
1644394050000|2022-02-09 08:07:30|14782.8|14780.8|14782.9|14780.9|14784.6|14782.6|14782.8|14780.8|20
1644394060000|2022-02-09 08:07:40|14783|14781|14784.9|14782.9|14785.1|14783.1|14783|14781|13
1644394070000|2022-02-09 08:07:50|14785|14783|14785.4|14783.4|14787|14785|14785|14783|4
1644394080000|2022-02-09 08:08:00|14785.5|14783.5|14789.5|14787.5|14791.3|14789.3|14785.5|14783.5|35
1644394090000|2022-02-09 08:08:10|14789.4|14787.4|14791.8|14789.8|14792|14790|14788.5|14786.5|24
1644394100000|2022-02-09 08:08:20|14791.9|14789.9|14790|14788|14792.3|14790.3|14789.3|14787.3|8
1644394110000|2022-02-09 08:08:30|14790.1|14788.1|14789.1|14787.1|14790.3|14788.3|14788|14786|12
1644394120000|2022-02-09 08:08:40|14789|14787|14794.3|14792.3|14795.6|14793.6|14788.6|14786.6|48
1644394130000|2022-02-09 08:08:50|14794.1|14792.1|14792.1|14790.1|14794.3|14792.3|14792.1|14790.1|61
1644394140000|2022-02-09 08:09:00|14792|14790|14793.9|14791.9|14794.8|14792.8|14792|14790|20
1644394150000|2022-02-09 08:09:10|14794.1|14792.1|14795.1|14793.1|14795.8|14793.8|14793.8|14791.8|18
1644394160000|2022-02-09 08:09:20|14794.4|14792.4|14794.6|14792.6|14795.5|14793.5|14794.3|14792.3|20
1644394170000|2022-02-09 08:09:30|14794.8|14792.8|14790|14788|14794.8|14792.8|14790|14788|27
1644394180000|2022-02-09 08:09:40|14790.1|14788.1|14790|14788|14790.3|14788.3|14787|14785|34
1644394190000|2022-02-09 08:09:50|14790.3|14788.3|14790.9|14788.9|14791.4|14789.4|14789.1|14787.1|54
1644394200000|2022-02-09 08:10:00|14793.4|14791.4|14795.3|14793.3|14796.1|14794.1|14791|14789|29
1644394210000|2022-02-09 08:10:10|14795.1|14793.1|14793.9|14791.9|14795.3|14793.3|14793.4|14791.4|26
1644394220000|2022-02-09 08:10:20|14793.8|14791.8|14790|14788|14793.8|14791.8|14788.5|14786.5|38
1644394230000|2022-02-09 08:10:30|14789.6|14787.6|14788.3|14786.3|14789.9|14787.9|14786|14784|30
1644394240000|2022-02-09 08:10:40|14788|14786|14789.9|14787.9|14791.1|14789.1|14788|14786|18
1644394250000|2022-02-09 08:10:50|14789.8|14787.8|14790|14788|14791.9|14789.9|14788.4|14786.4|25
1644394260000|2022-02-09 08:11:00|14790.1|14788.1|14791.3|14789.3|14792.9|14790.9|14788.8|14786.8|28
1644394270000|2022-02-09 08:11:10|14791.8|14789.8|14792.1|14790.1|14794|14792|14791.3|14789.3|23
1644394280000|2022-02-09 08:11:20|14791.6|14789.6|14790.3|14788.3|14792.6|14790.6|14790.1|14788.1|125
1644394290000|2022-02-09 08:11:30|14790.4|14788.4|14790.9|14788.9|14792.9|14790.9|14789.6|14787.6|140
1644394300000|2022-02-09 08:11:40|14791|14789|14794.4|14792.4|14794.6|14792.6|14791|14789|16
1644394310000|2022-02-09 08:11:50|14794.5|14792.5|14792.5|14790.5|14794.5|14792.5|14792.1|14790.1|6
1644394320000|2022-02-09 08:12:00|14792.6|14790.6|14795|14793|14796.1|14794.1|14792.5|14790.5|43
1644394330000|2022-02-09 08:12:10|14795.1|14793.1|14794.3|14792.3|14795.8|14793.8|14793.6|14791.6|76
1644394340000|2022-02-09 08:12:20|14794|14792|14792.3|14790.3|14794|14792|14791.1|14789.1|7
1644394350000|2022-02-09 08:12:30|14792.1|14790.1|14789.1|14787.1|14794|14792|14788.8|14786.8|13
1644394360000|2022-02-09 08:12:40|14789.3|14787.3|14788.8|14786.8|14790|14788|14787.9|14785.9|18
1644394370000|2022-02-09 08:12:50|14788.9|14786.9|14790.6|14788.6|14790.8|14788.8|14788.9|14786.9|16
1644394380000|2022-02-09 08:13:00|14791.6|14789.6|14789.9|14787.9|14793.4|14791.4|14789.9|14787.9|12
1644394390000|2022-02-09 08:13:10|14790.1|14788.1|14789.3|14787.3|14790.1|14788.1|14788.4|14786.4|3
1644394400000|2022-02-09 08:13:20|14789.1|14787.1|14791.8|14789.8|14793|14791|14788.8|14786.8|20
1644394410000|2022-02-09 08:13:30|14791.9|14789.9|14794.4|14792.4|14795.1|14793.1|14791.5|14789.5|19
1644394420000|2022-02-09 08:13:40|14794.3|14792.3|14794.3|14792.3|14795.1|14793.1|14793.3|14791.3|16
1644394430000|2022-02-09 08:13:50|14794.4|14792.4|14795.4|14793.4|14796|14794|14794|14792|21
1644394440000|2022-02-09 08:14:00|14795.5|14793.5|14798.4|14796.4|14798.4|14796.4|14795.3|14793.3|40
1644394450000|2022-02-09 08:14:10|14798.3|14796.3|14804.1|14802.1|14804.1|14802.1|14797|14795|105
1644394460000|2022-02-09 08:14:20|14803.9|14801.9|14802.6|14800.6|14804.8|14802.8|14802.5|14800.5|34
1644394470000|2022-02-09 08:14:30|14802.5|14800.5|14806.3|14804.3|14806.4|14804.4|14799.1|14797.1|127
1644394480000|2022-02-09 08:14:40|14806.4|14804.4|14805.4|14803.4|14807.1|14805.1|14803.4|14801.4|35
1644394490000|2022-02-09 08:14:50|14805.3|14803.3|14803.6|14801.6|14806.1|14804.1|14802.8|14800.8|60
1644394500000|2022-02-09 08:15:00|14803.1|14801.1|14803.6|14801.6|14806.6|14804.6|14803.1|14801.1|40
1644394510000|2022-02-09 08:15:10|14803.5|14801.5|14804.9|14802.9|14805.5|14803.5|14802.8|14800.8|51
1644394520000|2022-02-09 08:15:20|14805|14803|14806.4|14804.4|14806.5|14804.5|14804.9|14802.9|24
1644394530000|2022-02-09 08:15:30|14806.6|14804.6|14808.1|14806.1|14809.1|14807.1|14806|14804|74
1644394540000|2022-02-09 08:15:40|14808|14806|14807.8|14805.8|14808.8|14806.8|14807.4|14805.4|16
1644394550000|2022-02-09 08:15:50|14807.9|14805.9|14807.6|14805.6|14808.1|14806.1|14806.9|14804.9|17
1644394560000|2022-02-09 08:16:00|14807.8|14805.8|14808.3|14806.3|14809|14807|14807.8|14805.8|28
1644394570000|2022-02-09 08:16:10|14808.1|14806.1|14809.1|14807.1|14809.1|14807.1|14807.6|14805.6|26
1644394580000|2022-02-09 08:16:20|14809.4|14807.4|14809.4|14807.4|14810.3|14808.3|14809.1|14807.1|57
1644394590000|2022-02-09 08:16:30|14809.3|14807.3|14810.3|14808.3|14810.5|14808.5|14809.1|14807.1|16
1644394600000|2022-02-09 08:16:40|14810.1|14808.1|14811.3|14809.3|14811.3|14809.3|14809.5|14807.5|35
1644394610000|2022-02-09 08:16:50|14811.4|14809.4|14811.6|14809.6|14812|14810|14810.8|14808.8|55
1644394620000|2022-02-09 08:17:00|14811.8|14809.8|14811.9|14809.9|14812|14810|14810.8|14808.8|19
1644394630000|2022-02-09 08:17:10|14812|14810|14813.6|14811.6|14814.9|14812.9|14811.8|14809.8|71
1644394640000|2022-02-09 08:17:20|14812.5|14810.5|14810.9|14808.9|14812.8|14810.8|14809.3|14807.3|56
1644394650000|2022-02-09 08:17:30|14810.8|14808.8|14809.1|14807.1|14810.8|14808.8|14808.3|14806.3|31
1644394660000|2022-02-09 08:17:40|14809|14807|14809.1|14807.1|14809.4|14807.4|14808.3|14806.3|15
1644394670000|2022-02-09 08:17:50|14809.3|14807.3|14805.6|14803.6|14809.4|14807.4|14804|14802|48
1644394680000|2022-02-09 08:18:00|14805.8|14803.8|14804.6|14802.6|14806.1|14804.1|14803.9|14801.9|23
1644394690000|2022-02-09 08:18:10|14804.4|14802.4|14803.9|14801.9|14804.9|14802.9|14802.6|14800.6|21
1644394700000|2022-02-09 08:18:20|14803.8|14801.8|14805.9|14803.9|14806.4|14804.4|14803.3|14801.3|22
1644394710000|2022-02-09 08:18:30|14805.8|14803.8|14806.3|14804.3|14806.3|14804.3|14805.3|14803.3|22
1644394720000|2022-02-09 08:18:40|14806.1|14804.1|14807.3|14805.3|14808.6|14806.6|14806|14804|14
1644394730000|2022-02-09 08:18:50|14807.4|14805.4|14807.4|14805.4|14808.3|14806.3|14806.3|14804.3|8
1644394740000|2022-02-09 08:19:00|14808.1|14806.1|14808.4|14806.4|14808.6|14806.6|14806.1|14804.1|23
1644394750000|2022-02-09 08:19:10|14808.3|14806.3|14807.1|14805.1|14809.4|14807.4|14807.1|14805.1|14
1644394760000|2022-02-09 08:19:20|14807.3|14805.3|14808.4|14806.4|14808.4|14806.4|14806.5|14804.5|11
1644394770000|2022-02-09 08:19:30|14808|14806|14809.4|14807.4|14810|14808|14807.3|14805.3|29
1644394780000|2022-02-09 08:19:40|14809.8|14807.8|14808.8|14806.8|14809.9|14807.9|14808.8|14806.8|9
1644394790000|2022-02-09 08:19:50|14808.9|14806.9|14808.9|14806.9|14810.1|14808.1|14807.8|14805.8|47
1644394800000|2022-02-09 08:20:00|14809|14807|14813.6|14811.6|14813.6|14811.6|14808.5|14806.5|27
1644394810000|2022-02-09 08:20:10|14813.5|14811.5|14812.1|14810.1|14814.3|14812.3|14812.1|14810.1|24
1644394820000|2022-02-09 08:20:20|14812.5|14810.5|14814|14812|14814.1|14812.1|14812.5|14810.5|19
1644394830000|2022-02-09 08:20:30|14813.9|14811.9|14814.9|14812.9|14815.3|14813.3|14813.8|14811.8|49
1644394840000|2022-02-09 08:20:40|14814.8|14812.8|14817.3|14815.3|14817.6|14815.6|14814.6|14812.6|61
1644394850000|2022-02-09 08:20:50|14816.9|14814.9|14819.5|14817.5|14819.9|14817.9|14816.9|14814.9|58
1644394860000|2022-02-09 08:21:00|14819.3|14817.3|14817.8|14815.8|14820|14818|14817.8|14815.8|41
1644394870000|2022-02-09 08:21:10|14817.6|14815.6|14817.6|14815.6|14817.6|14815.6|14815|14813|52
1644394880000|2022-02-09 08:21:20|14817.5|14815.5|14815.4|14813.4|14817.5|14815.5|14815.3|14813.3|28
1644394890000|2022-02-09 08:21:30|14815.3|14813.3|14815.3|14813.3|14816.3|14814.3|14814.1|14812.1|28
1644394900000|2022-02-09 08:21:40|14815|14813|14815.9|14813.9|14816.8|14814.8|14814.9|14812.9|12
1644394910000|2022-02-09 08:21:50|14815.5|14813.5|14814.9|14812.9|14815.6|14813.6|14814.9|14812.9|9
1644394920000|2022-02-09 08:22:00|14815|14813|14815|14813|14815.5|14813.5|14814.9|14812.9|7
1644394930000|2022-02-09 08:22:10|14814.9|14812.9|14816|14814|14816.3|14814.3|14814.8|14812.8|20
1644394940000|2022-02-09 08:22:20|14816.3|14814.3|14816|14814|14816.3|14814.3|14815.4|14813.4|7
1644394950000|2022-02-09 08:22:30|14816.6|14814.6|14816.3|14814.3|14817.4|14815.4|14815.8|14813.8|19
1644394960000|2022-02-09 08:22:40|14816.4|14814.4|14813.6|14811.6|14816.5|14814.5|14813|14811|31
1644394970000|2022-02-09 08:22:50|14814.3|14812.3|14810.4|14808.4|14814.3|14812.3|14810.4|14808.4|31
1644394980000|2022-02-09 08:23:00|14810.3|14808.3|14810.9|14808.9|14811.8|14809.8|14810.1|14808.1|46
1644394990000|2022-02-09 08:23:10|14810.8|14808.8|14811.4|14809.4|14811.6|14809.6|14809.3|14807.3|20
1644395000000|2022-02-09 08:23:20|14811.6|14809.6|14811.9|14809.9|14812.8|14810.8|14811.1|14809.1|27
1644395010000|2022-02-09 08:23:30|14812|14810|14815|14813|14815.4|14813.4|14811.9|14809.9|24
1644395020000|2022-02-09 08:23:40|14814.9|14812.9|14815.5|14813.5|14815.9|14813.9|14814.3|14812.3|10
1644395030000|2022-02-09 08:23:50|14815.1|14813.1|14814.6|14812.6|14815.4|14813.4|14813.4|14811.4|26
1644395040000|2022-02-09 08:24:00|14815.4|14813.4|14814.8|14812.8|14815.4|14813.4|14814.3|14812.3|11
1644395050000|2022-02-09 08:24:10|14814.6|14812.6|14811|14809|14814.8|14812.8|14811|14809|19
1644395060000|2022-02-09 08:24:20|14810.8|14808.8|14811.3|14809.3|14811.9|14809.9|14810.4|14808.4|12
1644395070000|2022-02-09 08:24:30|14811.4|14809.4|14811.6|14809.6|14811.6|14809.6|14809.6|14807.6|18
1644395080000|2022-02-09 08:24:40|14811.5|14809.5|14811.4|14809.4|14812|14810|14810.5|14808.5|21
1644395090000|2022-02-09 08:24:50|14811.3|14809.3|14810.4|14808.4|14812.4|14810.4|14810|14808|18
1644395100000|2022-02-09 08:25:00|14810|14808|14810.1|14808.1|14810.9|14808.9|14809|14807|23
1644395110000|2022-02-09 08:25:10|14810.3|14808.3|14812.3|14810.3|14812.3|14810.3|14810.3|14808.3|16
1644395120000|2022-02-09 08:25:20|14812.4|14810.4|14813.3|14811.3|14814|14812|14812.3|14810.3|24
1644395130000|2022-02-09 08:25:30|14813.6|14811.6|14812.4|14810.4|14813.6|14811.6|14812.1|14810.1|9
1644395140000|2022-02-09 08:25:40|14812.5|14810.5|14812.6|14810.6|14813|14811|14812.3|14810.3|5
1644395150000|2022-02-09 08:25:50|14812.8|14810.8|14810.6|14808.6|14813.4|14811.4|14810.3|14808.3|33
1644395160000|2022-02-09 08:26:00|14810.8|14808.8|14811.4|14809.4|14812|14810|14810.4|14808.4|6
1644395170000|2022-02-09 08:26:10|14812.1|14810.1|14812.3|14810.3|14812.9|14810.9|14811.9|14809.9|5
1644395180000|2022-02-09 08:26:20|14812.9|14810.9|14813.5|14811.5|14814.5|14812.5|14812.9|14810.9|19
1644395190000|2022-02-09 08:26:30|14813.4|14811.4|14815|14813|14815.6|14813.6|14813.4|14811.4|39
1644395200000|2022-02-09 08:26:40|14815.1|14813.1|14814.5|14812.5|14815.1|14813.1|14813.8|14811.8|5
1644395210000|2022-02-09 08:26:50|14814.4|14812.4|14814.1|14812.1|14815|14813|14814.1|14812.1|14
1644395220000|2022-02-09 08:27:00|14814.6|14812.6|14816.4|14814.4|14816.4|14814.4|14813.4|14811.4|32
1644395230000|2022-02-09 08:27:10|14816.8|14814.8|14816.1|14814.1|14816.8|14814.8|14815|14813|18
1644395240000|2022-02-09 08:27:20|14816.3|14814.3|14816.6|14814.6|14818.6|14816.6|14816.3|14814.3|26
1644395250000|2022-02-09 08:27:30|14816.8|14814.8|14816.6|14814.6|14817|14815|14815.9|14813.9|13
1644395260000|2022-02-09 08:27:40|14816.5|14814.5|14816.3|14814.3|14816.9|14814.9|14816|14814|11
1644395270000|2022-02-09 08:27:50|14816.4|14814.4|14818.5|14816.5|14818.5|14816.5|14816.4|14814.4|10
1644395280000|2022-02-09 08:28:00|14818.8|14816.8|14815.6|14813.6|14818.8|14816.8|14814.1|14812.1|57
1644395290000|2022-02-09 08:28:10|14815.3|14813.3|14813.6|14811.6|14816.3|14814.3|14811.4|14809.4|51
1644395300000|2022-02-09 08:28:20|14813.8|14811.8|14811.8|14809.8|14813.8|14811.8|14811|14809|94
1644395310000|2022-02-09 08:28:30|14811.9|14809.9|14807.8|14805.8|14811.9|14809.9|14806.6|14804.6|68
1644395320000|2022-02-09 08:28:40|14808.1|14806.1|14809.1|14807.1|14809.3|14807.3|14807.6|14805.6|35
1644395330000|2022-02-09 08:28:50|14809|14807|14809.3|14807.3|14810.6|14808.6|14808.6|14806.6|20
1644395340000|2022-02-09 08:29:00|14809.4|14807.4|14802.8|14800.8|14809.4|14807.4|14802.8|14800.8|84
1644395350000|2022-02-09 08:29:10|14802.6|14800.6|14800.8|14798.8|14803.6|14801.6|14800.8|14798.8|48
1644395360000|2022-02-09 08:29:20|14800.6|14798.6|14800.5|14798.5|14801.4|14799.4|14798.6|14796.6|76
1644395370000|2022-02-09 08:29:30|14800.6|14798.6|14807.5|14805.5|14807.6|14805.6|14799.3|14797.3|79
1644395380000|2022-02-09 08:29:40|14807.8|14805.8|14811.1|14809.1|14811.3|14809.3|14807.3|14805.3|39
1644395390000|2022-02-09 08:29:50|14811.3|14809.3|14809.3|14807.3|14811.6|14809.6|14809.3|14807.3|32
1644395400000|2022-02-09 08:30:00|14809.4|14807.4|14805.8|14803.8|14809.6|14807.6|14805.4|14803.4|28
1644395410000|2022-02-09 08:30:10|14805.5|14803.5|14803.4|14801.4|14806|14804|14800.1|14798.1|60
1644395420000|2022-02-09 08:30:20|14803.3|14801.3|14800.5|14798.5|14803.6|14801.6|14800.5|14798.5|32
1644395430000|2022-02-09 08:30:30|14800.3|14798.3|14801.6|14799.6|14801.6|14799.6|14799.3|14797.3|26
1644395440000|2022-02-09 08:30:40|14801.8|14799.8|14801.6|14799.6|14802.1|14800.1|14800.1|14798.1|22
1644395450000|2022-02-09 08:30:50|14801.5|14799.5|14798.1|14796.1|14802.4|14800.4|14797.8|14795.8|45
1644395460000|2022-02-09 08:31:00|14798.3|14796.3|14797.3|14795.3|14799.4|14797.4|14795.1|14793.1|44
1644395470000|2022-02-09 08:31:10|14796.6|14794.6|14795.1|14793.1|14797|14795|14794.4|14792.4|42
1644395480000|2022-02-09 08:31:20|14795.4|14793.4|14796.5|14794.5|14796.6|14794.6|14793.3|14791.3|37
1644395490000|2022-02-09 08:31:30|14796.4|14794.4|14798.1|14796.1|14798.6|14796.6|14795.8|14793.8|26
1644395500000|2022-02-09 08:31:40|14798.4|14796.4|14800.9|14798.9|14801.5|14799.5|14798.4|14796.4|40
1644395510000|2022-02-09 08:31:50|14800.8|14798.8|14801.4|14799.4|14802.3|14800.3|14800.4|14798.4|27
1644395520000|2022-02-09 08:32:00|14801.3|14799.3|14799.5|14797.5|14801.3|14799.3|14798.8|14796.8|23
1644395530000|2022-02-09 08:32:10|14800.3|14798.3|14802.5|14800.5|14803.4|14801.4|14800|14798|31
1644395540000|2022-02-09 08:32:20|14802.4|14800.4|14800.6|14798.6|14803.6|14801.6|14800.6|14798.6|25
1644395550000|2022-02-09 08:32:30|14800.8|14798.8|14799.5|14797.5|14801|14799|14798.8|14796.8|22
1644395560000|2022-02-09 08:32:40|14799.4|14797.4|14800.5|14798.5|14801.5|14799.5|14798.5|14796.5|20
1644395570000|2022-02-09 08:32:50|14800.9|14798.9|14797.5|14795.5|14801|14799|14796.8|14794.8|18
1644395580000|2022-02-09 08:33:00|14797.9|14795.9|14804.4|14802.4|14804.4|14802.4|14797.5|14795.5|51
1644395590000|2022-02-09 08:33:10|14804.1|14802.1|14806.8|14804.8|14806.8|14804.8|14803.9|14801.9|23
1644395600000|2022-02-09 08:33:20|14807|14805|14806.4|14804.4|14807.6|14805.6|14806.1|14804.1|21
1644395610000|2022-02-09 08:33:30|14806.3|14804.3|14806.6|14804.6|14806.9|14804.9|14805.6|14803.6|22
1644395620000|2022-02-09 08:33:40|14806.9|14804.9|14806|14804|14807.9|14805.9|14806|14804|35
1644395630000|2022-02-09 08:33:50|14806.8|14804.8|14806|14804|14807.5|14805.5|14806|14804|24
1644395640000|2022-02-09 08:34:00|14805.9|14803.9|14806|14804|14806.9|14804.9|14805.9|14803.9|14
1644395650000|2022-02-09 08:34:10|14806.1|14804.1|14806.1|14804.1|14806.8|14804.8|14806.1|14804.1|13
1644395660000|2022-02-09 08:34:20|14806.3|14804.3|14807|14805|14808.3|14806.3|14806.3|14804.3|13
1644395670000|2022-02-09 08:34:30|14806.9|14804.9|14806.9|14804.9|14807.4|14805.4|14806.5|14804.5|9
1644395680000|2022-02-09 08:34:40|14806.4|14804.4|14806.4|14804.4|14807.3|14805.3|14805.5|14803.5|18
1644395690000|2022-02-09 08:34:50|14806.5|14804.5|14807.4|14805.4|14807.4|14805.4|14806.4|14804.4|6
1644395700000|2022-02-09 08:35:00|14807.3|14805.3|14807.1|14805.1|14807.3|14805.3|14805.9|14803.9|5
1644395710000|2022-02-09 08:35:10|14807|14805|14806.8|14804.8|14807.3|14805.3|14806.3|14804.3|6
1644395720000|2022-02-09 08:35:20|14807.1|14805.1|14808.4|14806.4|14809.6|14807.6|14806.4|14804.4|34
1644395730000|2022-02-09 08:35:30|14808.6|14806.6|14808.8|14806.8|14809|14807|14808.4|14806.4|8
1644395740000|2022-02-09 08:35:40|14809|14807|14808.6|14806.6|14809|14807|14807.6|14805.6|13
1644395750000|2022-02-09 08:35:50|14808.5|14806.5|14811.6|14809.6|14812.9|14810.9|14808.4|14806.4|63
1644395760000|2022-02-09 08:36:00|14811.4|14809.4|14811.3|14809.3|14812.4|14810.4|14811|14809|26
1644395770000|2022-02-09 08:36:10|14810.1|14808.1|14809.8|14807.8|14810.1|14808.1|14808.5|14806.5|30
1644395780000|2022-02-09 08:36:20|14810|14808|14810.5|14808.5|14810.6|14808.6|14809.9|14807.9|14
1644395790000|2022-02-09 08:36:30|14811.5|14809.5|14814.4|14812.4|14814.5|14812.5|14811.1|14809.1|67
1644395800000|2022-02-09 08:36:40|14814.3|14812.3|14812.3|14810.3|14814.3|14812.3|14811.8|14809.8|21
1644395810000|2022-02-09 08:36:50|14812|14810|14812|14810|14812.3|14810.3|14811|14809|13
1644395820000|2022-02-09 08:37:00|14812.1|14810.1|14812.3|14810.3|14812.6|14810.6|14811.4|14809.4|18
1644395830000|2022-02-09 08:37:10|14812.4|14810.4|14810.8|14808.8|14812.4|14810.4|14810|14808|26
1644395840000|2022-02-09 08:37:20|14811.3|14809.3|14809.9|14807.9|14811.3|14809.3|14809.4|14807.4|21
1644395850000|2022-02-09 08:37:30|14810|14808|14812.5|14810.5|14813.6|14811.6|14810|14808|33
1644395860000|2022-02-09 08:37:40|14812.4|14810.4|14811.9|14809.9|14812.8|14810.8|14811.4|14809.4|19
1644395870000|2022-02-09 08:37:50|14812.5|14810.5|14812.3|14810.3|14813.5|14811.5|14811.9|14809.9|26
1644395880000|2022-02-09 08:38:00|14812.1|14810.1|14811.6|14809.6|14813.3|14811.3|14811.1|14809.1|17
1644395890000|2022-02-09 08:38:10|14810.9|14808.9|14812.5|14810.5|14812.8|14810.8|14810.9|14808.9|16
1644395900000|2022-02-09 08:38:20|14812.6|14810.6|14813.8|14811.8|14813.8|14811.8|14812.6|14810.6|18
1644395910000|2022-02-09 08:38:30|14813.6|14811.6|14815.8|14813.8|14815.9|14813.9|14813|14811|16
1644395920000|2022-02-09 08:38:40|14815.6|14813.6|14814.9|14812.9|14816|14814|14814.3|14812.3|21
1644395930000|2022-02-09 08:38:50|14815|14813|14815.6|14813.6|14816.3|14814.3|14814.9|14812.9|24
1644395940000|2022-02-09 08:39:00|14815.8|14813.8|14816.8|14814.8|14816.8|14814.8|14815.6|14813.6|15
1644395950000|2022-02-09 08:39:10|14816.9|14814.9|14817.3|14815.3|14817.4|14815.4|14814.5|14812.5|46
1644395960000|2022-02-09 08:39:20|14817.4|14815.4|14818.3|14816.3|14818.3|14816.3|14816.9|14814.9|54
1644395970000|2022-02-09 08:39:30|14818.1|14816.1|14821.4|14819.4|14821.8|14819.8|14817.5|14815.5|118
1644395980000|2022-02-09 08:39:40|14821.1|14819.1|14821.3|14819.3|14821.5|14819.5|14820.3|14818.3|39
1644395990000|2022-02-09 08:39:50|14821.4|14819.4|14820.5|14818.5|14821.4|14819.4|14819.6|14817.6|19
1644396000000|2022-02-09 08:40:00|14820.6|14818.6|14821.5|14819.5|14821.8|14819.8|14819.6|14817.6|34
1644396010000|2022-02-09 08:40:10|14821.6|14819.6|14821.6|14819.6|14822.1|14820.1|14821.1|14819.1|38
1644396020000|2022-02-09 08:40:20|14821.3|14819.3|14822|14820|14822.3|14820.3|14821.1|14819.1|31
1644396030000|2022-02-09 08:40:30|14821.4|14819.4|14821.5|14819.5|14822.1|14820.1|14821.4|14819.4|21
1644396040000|2022-02-09 08:40:40|14821.4|14819.4|14821.6|14819.6|14823.1|14821.1|14820.4|14818.4|61
1644396050000|2022-02-09 08:40:50|14821.5|14819.5|14821.3|14819.3|14821.8|14819.8|14821|14819|23
1644396060000|2022-02-09 08:41:00|14821.4|14819.4|14819.8|14817.8|14822.3|14820.3|14819.1|14817.1|32
1644396070000|2022-02-09 08:41:10|14818.9|14816.9|14819.4|14817.4|14819.5|14817.5|14818.1|14816.1|39
1644396080000|2022-02-09 08:41:20|14819.6|14817.6|14819.1|14817.1|14820.4|14818.4|14818|14816|38
1644396090000|2022-02-09 08:41:30|14819|14817|14818.8|14816.8|14819.9|14817.9|14818.8|14816.8|20
1644396100000|2022-02-09 08:41:40|14818.9|14816.9|14818.5|14816.5|14819.3|14817.3|14817.3|14815.3|40
1644396110000|2022-02-09 08:41:50|14818.6|14816.6|14819.1|14817.1|14819.6|14817.6|14818.6|14816.6|21
1644396120000|2022-02-09 08:42:00|14818.9|14816.9|14819.1|14817.1|14819.1|14817.1|14818|14816|20
1644396130000|2022-02-09 08:42:10|14819.6|14817.6|14818.3|14816.3|14819.6|14817.6|14818.1|14816.1|7
1644396140000|2022-02-09 08:42:20|14818.4|14816.4|14820.5|14818.5|14821.8|14819.8|14818.4|14816.4|33
1644396150000|2022-02-09 08:42:30|14820.3|14818.3|14819.4|14817.4|14820.6|14818.6|14819|14817|19
1644396160000|2022-02-09 08:42:40|14820|14818|14820.1|14818.1|14820.3|14818.3|14818.8|14816.8|18
1644396170000|2022-02-09 08:42:50|14820|14818|14820.8|14818.8|14820.8|14818.8|14819.8|14817.8|11
1644396180000|2022-02-09 08:43:00|14820.9|14818.9|14824.1|14822.1|14824.9|14822.9|14820.9|14818.9|52
1644396190000|2022-02-09 08:43:10|14824.3|14822.3|14826.1|14824.1|14826.4|14824.4|14824.3|14822.3|68
1644396200000|2022-02-09 08:43:20|14826.3|14824.3|14822.6|14820.6|14826.3|14824.3|14821.8|14819.8|31
1644396210000|2022-02-09 08:43:30|14822.5|14820.5|14824.4|14822.4|14824.4|14822.4|14822.1|14820.1|36
1644396220000|2022-02-09 08:43:40|14824.5|14822.5|14826.8|14824.8|14827.8|14825.8|14823.8|14821.8|90
1644396230000|2022-02-09 08:43:50|14826.3|14824.3|14827.1|14825.1|14827.3|14825.3|14825.6|14823.6|34
1644396240000|2022-02-09 08:44:00|14826.9|14824.9|14825.1|14823.1|14826.9|14824.9|14825|14823|48
1644396250000|2022-02-09 08:44:10|14824.6|14822.6|14824.1|14822.1|14825.3|14823.3|14823.9|14821.9|33
1644396260000|2022-02-09 08:44:20|14823.6|14821.6|14823.4|14821.4|14823.6|14821.6|14822.9|14820.9|29
1644396270000|2022-02-09 08:44:30|14823.5|14821.5|14827.1|14825.1|14828|14826|14823.4|14821.4|81
1644396280000|2022-02-09 08:44:40|14827.5|14825.5|14825|14823|14828.4|14826.4|14825|14823|84
1644396290000|2022-02-09 08:44:50|14824.9|14822.9|14827.3|14825.3|14827.9|14825.9|14824.9|14822.9|29
1644396300000|2022-02-09 08:45:00|14826.9|14824.9|14829|14827|14829.1|14827.1|14825.8|14823.8|48
1644396310000|2022-02-09 08:45:10|14828.9|14826.9|14829.8|14827.8|14829.9|14827.9|14828.4|14826.4|50
1644396320000|2022-02-09 08:45:20|14829.9|14827.9|14836.6|14834.6|14843.1|14841.1|14829.9|14827.9|603
1644396330000|2022-02-09 08:45:30|14837|14835|14834.8|14832.8|14837.4|14835.4|14834.8|14832.8|63
1644396340000|2022-02-09 08:45:40|14834.9|14832.9|14835.4|14833.4|14835.4|14833.4|14834.1|14832.1|27
1644396350000|2022-02-09 08:45:50|14835.5|14833.5|14842.6|14840.6|14849.3|14847.3|14834.1|14832.1|433
1644396360000|2022-02-09 08:46:00|14843.3|14841.3|14842.6|14840.6|14843.5|14841.5|14839.6|14837.6|106
1644396370000|2022-02-09 08:46:10|14842.8|14840.8|14842.6|14840.6|14843.6|14841.6|14841.4|14839.4|51
1644396380000|2022-02-09 08:46:20|14842.5|14840.5|14842|14840|14844.3|14842.3|14840.9|14838.9|97
1644396390000|2022-02-09 08:46:30|14842.1|14840.1|14841.9|14839.9|14846.1|14844.1|14841.3|14839.3|70
1644396400000|2022-02-09 08:46:40|14842|14840|14845.3|14843.3|14846.3|14844.3|14841|14839|54
1644396410000|2022-02-09 08:46:50|14845.1|14843.1|14846.8|14844.8|14848.1|14846.1|14845|14843|39
1644396420000|2022-02-09 08:47:00|14846.6|14844.6|14848.6|14846.6|14848.8|14846.8|14844.9|14842.9|57
1644396430000|2022-02-09 08:47:10|14848.9|14846.9|14851.1|14849.1|14855.8|14853.8|14848.9|14846.9|231
1644396440000|2022-02-09 08:47:20|14851.9|14849.9|14854|14852|14855.3|14853.3|14851.6|14849.6|61
1644396450000|2022-02-09 08:47:30|14853.6|14851.6|14855.4|14853.4|14856.6|14854.6|14852.8|14850.8|61
1644396460000|2022-02-09 08:47:40|14854.9|14852.9|14853.1|14851.1|14854.9|14852.9|14852.8|14850.8|32
1644396470000|2022-02-09 08:47:50|14853.3|14851.3|14854.6|14852.6|14854.6|14852.6|14852|14850|41
1644396480000|2022-02-09 08:48:00|14854.3|14852.3|14856.5|14854.5|14857.5|14855.5|14854.3|14852.3|87
1644396490000|2022-02-09 08:48:10|14856.9|14854.9|14856|14854|14857.8|14855.8|14855.4|14853.4|106
1644396500000|2022-02-09 08:48:20|14856.3|14854.3|14855.3|14853.3|14856.4|14854.4|14854.9|14852.9|42
1644396510000|2022-02-09 08:48:30|14855.1|14853.1|14853.9|14851.9|14855.5|14853.5|14853.4|14851.4|28
1644396520000|2022-02-09 08:48:40|14853.8|14851.8|14856.1|14854.1|14856.1|14854.1|14853.8|14851.8|33
1644396530000|2022-02-09 08:48:50|14856.3|14854.3|14855.3|14853.3|14857|14855|14855.3|14853.3|23
1644396540000|2022-02-09 08:49:00|14855.1|14853.1|14855.9|14853.9|14856.5|14854.5|14855.1|14853.1|39
1644396550000|2022-02-09 08:49:10|14856.3|14854.3|14855.6|14853.6|14856.8|14854.8|14855.4|14853.4|28
1644396560000|2022-02-09 08:49:20|14855.8|14853.8|14857.4|14855.4|14857.8|14855.8|14855.8|14853.8|56
1644396570000|2022-02-09 08:49:30|14857|14855|14855.3|14853.3|14857.8|14855.8|14855.1|14853.1|88
1644396580000|2022-02-09 08:49:40|14855.4|14853.4|14855.3|14853.3|14855.6|14853.6|14854.3|14852.3|35
1644396590000|2022-02-09 08:49:50|14855.5|14853.5|14857|14855|14857.1|14855.1|14855.3|14853.3|79
1644396600000|2022-02-09 08:50:00|14856.8|14854.8|14856.4|14854.4|14857.9|14855.9|14855.3|14853.3|77
1644396610000|2022-02-09 08:50:10|14855.9|14853.9|14857.1|14855.1|14857.1|14855.1|14855.9|14853.9|19
1644396620000|2022-02-09 08:50:20|14857|14855|14857.5|14855.5|14857.5|14855.5|14856.5|14854.5|36
1644396630000|2022-02-09 08:50:30|14857|14855|14855.1|14853.1|14857.4|14855.4|14855|14853|63
1644396640000|2022-02-09 08:50:40|14854.6|14852.6|14856.3|14854.3|14856.5|14854.5|14853.1|14851.1|62
1644396650000|2022-02-09 08:50:50|14856.6|14854.6|14855.9|14853.9|14856.8|14854.8|14855.5|14853.5|47
1644396660000|2022-02-09 08:51:00|14855.8|14853.8|14854.5|14852.5|14855.8|14853.8|14854.1|14852.1|19
1644396670000|2022-02-09 08:51:10|14854.6|14852.6|14854.9|14852.9|14855|14853|14853.8|14851.8|31
1644396680000|2022-02-09 08:51:20|14855|14853|14854.1|14852.1|14857.4|14855.4|14853.9|14851.9|72
1644396690000|2022-02-09 08:51:30|14854|14852|14854.1|14852.1|14854.6|14852.6|14853.9|14851.9|24
1644396700000|2022-02-09 08:51:40|14853.8|14851.8|14854.4|14852.4|14854.9|14852.9|14853.8|14851.8|29
1644396710000|2022-02-09 08:51:50|14854.3|14852.3|14855|14853|14855.4|14853.4|14854.3|14852.3|14
1644396720000|2022-02-09 08:52:00|14855.1|14853.1|14855.1|14853.1|14855.9|14853.9|14854.6|14852.6|36
1644396730000|2022-02-09 08:52:10|14855|14853|14854.6|14852.6|14855|14853|14853.8|14851.8|17
1644396740000|2022-02-09 08:52:20|14855|14853|14855.3|14853.3|14855.6|14853.6|14854.9|14852.9|39
1644396750000|2022-02-09 08:52:30|14855|14853|14855.8|14853.8|14855.8|14853.8|14854.4|14852.4|46
1644396760000|2022-02-09 08:52:40|14855.9|14853.9|14855.8|14853.8|14856.1|14854.1|14855.5|14853.5|11
1644396770000|2022-02-09 08:52:50|14855.9|14853.9|14857.8|14855.8|14858|14856|14855.9|14853.9|67
1644396780000|2022-02-09 08:53:00|14857.6|14855.6|14857.1|14855.1|14857.8|14855.8|14857.1|14855.1|12
1644396790000|2022-02-09 08:53:10|14857.3|14855.3|14863.6|14861.6|14863.6|14861.6|14857|14855|200
1644396800000|2022-02-09 08:53:20|14863.3|14861.3|14870.4|14868.4|14870.4|14868.4|14863.3|14861.3|212
1644396810000|2022-02-09 08:53:30|14870.6|14868.6|14872.3|14870.3|14874|14872|14870.6|14868.6|145
1644396820000|2022-02-09 08:53:40|14871.8|14869.8|14870.1|14868.1|14871.8|14869.8|14869.3|14867.3|43
1644396830000|2022-02-09 08:53:50|14870|14868|14870.6|14868.6|14871.4|14869.4|14869.3|14867.3|43
1644396840000|2022-02-09 08:54:00|14871.1|14869.1|14868.8|14866.8|14871.1|14869.1|14868.4|14866.4|56
1644396850000|2022-02-09 08:54:10|14872.1|14870.1|14873.8|14871.8|14874.5|14872.5|14872|14870|129
1644396860000|2022-02-09 08:54:20|14873.6|14871.6|14869.1|14867.1|14874.4|14872.4|14868.8|14866.8|44
1644396870000|2022-02-09 08:54:30|14869|14867|14868.9|14866.9|14870.4|14868.4|14868.4|14866.4|41
1644396880000|2022-02-09 08:54:40|14869|14867|14871.4|14869.4|14872.1|14870.1|14868.5|14866.5|59
1644396890000|2022-02-09 08:54:50|14871.3|14869.3|14869.6|14867.6|14871.4|14869.4|14869.6|14867.6|35
1644396900000|2022-02-09 08:55:00|14869.8|14867.8|14866.9|14864.9|14870.1|14868.1|14866.5|14864.5|49
1644396910000|2022-02-09 08:55:10|14867.3|14865.3|14865.9|14863.9|14867.6|14865.6|14865.5|14863.5|23
1644396920000|2022-02-09 08:55:20|14866|14864|14868.9|14866.9|14869.4|14867.4|14865.6|14863.6|29
1644396930000|2022-02-09 08:55:30|14868.8|14866.8|14869.9|14867.9|14869.9|14867.9|14867.4|14865.4|24
1644396940000|2022-02-09 08:55:40|14870.4|14868.4|14869.1|14867.1|14870.8|14868.8|14868.8|14866.8|17
1644396950000|2022-02-09 08:55:50|14868.6|14866.6|14868.3|14866.3|14868.6|14866.6|14867.6|14865.6|28
1644396960000|2022-02-09 08:56:00|14868.1|14866.1|14866.6|14864.6|14868.3|14866.3|14866.3|14864.3|30
1644396970000|2022-02-09 08:56:10|14867.3|14865.3|14867.4|14865.4|14868.3|14866.3|14867.1|14865.1|30
1644396980000|2022-02-09 08:56:20|14867.1|14865.1|14866.3|14864.3|14867.3|14865.3|14866|14864|15
1644396990000|2022-02-09 08:56:30|14866.1|14864.1|14866.3|14864.3|14866.5|14864.5|14865.8|14863.8|13
1644397000000|2022-02-09 08:56:40|14866.1|14864.1|14867.9|14865.9|14868.3|14866.3|14866.1|14864.1|32
1644397010000|2022-02-09 08:56:50|14868|14866|14868.8|14866.8|14869.8|14867.8|14867.9|14865.9|17
1644397020000|2022-02-09 08:57:00|14868.6|14866.6|14869.9|14867.9|14869.9|14867.9|14867.8|14865.8|14
1644397030000|2022-02-09 08:57:10|14870|14868|14867|14865|14870.4|14868.4|14867|14865|25
1644397040000|2022-02-09 08:57:20|14867.5|14865.5|14867.6|14865.6|14868.1|14866.1|14866.9|14864.9|15
1644397050000|2022-02-09 08:57:30|14867.5|14865.5|14868.1|14866.1|14868.4|14866.4|14867|14865|14
1644397060000|2022-02-09 08:57:40|14868|14866|14868|14866|14868.4|14866.4|14867.5|14865.5|5
1644397070000|2022-02-09 08:57:50|14867.9|14865.9|14866.4|14864.4|14867.9|14865.9|14866|14864|12
1644397080000|2022-02-09 08:58:00|14866.8|14864.8|14867.4|14865.4|14868.6|14866.6|14866.8|14864.8|32
1644397090000|2022-02-09 08:58:10|14867.3|14865.3|14865.9|14863.9|14867.4|14865.4|14865.9|14863.9|25
1644397100000|2022-02-09 08:58:20|14865.8|14863.8|14863.4|14861.4|14865.8|14863.8|14862.6|14860.6|45
1644397110000|2022-02-09 08:58:30|14863.8|14861.8|14863.6|14861.6|14863.9|14861.9|14862.9|14860.9|11
1644397120000|2022-02-09 08:58:40|14863.5|14861.5|14863|14861|14864.4|14862.4|14862.9|14860.9|16
1644397130000|2022-02-09 08:58:50|14862.9|14860.9|14862.5|14860.5|14863.3|14861.3|14862.5|14860.5|23
1644397140000|2022-02-09 08:59:00|14862.6|14860.6|14863.3|14861.3|14863.8|14861.8|14862.5|14860.5|21
1644397150000|2022-02-09 08:59:10|14863.4|14861.4|14862.3|14860.3|14863.5|14861.5|14861.4|14859.4|35
1644397160000|2022-02-09 08:59:20|14862.1|14860.1|14858.9|14856.9|14862.3|14860.3|14858.8|14856.8|27
1644397170000|2022-02-09 08:59:30|14859.1|14857.1|14858.3|14856.3|14859.6|14857.6|14858.3|14856.3|36
1644397180000|2022-02-09 08:59:40|14858.4|14856.4|14858.3|14856.3|14858.9|14856.9|14858|14856|14
1644397190000|2022-02-09 08:59:50|14858.1|14856.1|14857.3|14855.3|14858.4|14856.4|14856.6|14854.6|93
1644397200000|2022-02-09 09:00:00|14857.4|14855.4|14862.3|14860.3|14862.3|14860.3|14856.9|14854.9|88
1644397210000|2022-02-09 09:00:10|14862.4|14860.4|14858.3|14856.3|14862.9|14860.9|14857.3|14855.3|76
1644397220000|2022-02-09 09:00:20|14857.6|14855.6|14857.4|14855.4|14858.4|14856.4|14856.5|14854.5|40
1644397230000|2022-02-09 09:00:30|14857.6|14855.6|14856.4|14854.4|14859.1|14857.1|14856.3|14854.3|25
1644397240000|2022-02-09 09:00:40|14856.5|14854.5|14856.4|14854.4|14856.6|14854.6|14855.6|14853.6|14
1644397250000|2022-02-09 09:00:50|14856.3|14854.3|14856.9|14854.9|14857.8|14855.8|14856.3|14854.3|13
1644397260000|2022-02-09 09:01:00|14856.6|14854.6|14861.4|14859.4|14861.4|14859.4|14856.6|14854.6|31
1644397270000|2022-02-09 09:01:10|14861.5|14859.5|14861.1|14859.1|14861.9|14859.9|14860.8|14858.8|33
1644397280000|2022-02-09 09:01:20|14861.3|14859.3|14860.9|14858.9|14861.4|14859.4|14860.4|14858.4|11
1644397290000|2022-02-09 09:01:30|14861|14859|14861.9|14859.9|14862.4|14860.4|14860.8|14858.8|16
1644397300000|2022-02-09 09:01:40|14861.8|14859.8|14861.6|14859.6|14862.9|14860.9|14861.5|14859.5|27
1644397310000|2022-02-09 09:01:50|14862.3|14860.3|14861.3|14859.3|14862.3|14860.3|14860.8|14858.8|36
1644397320000|2022-02-09 09:02:00|14861.6|14859.6|14860.9|14858.9|14861.9|14859.9|14860.4|14858.4|37
1644397330000|2022-02-09 09:02:10|14860.8|14858.8|14861.5|14859.5|14861.5|14859.5|14859.9|14857.9|20
1644397340000|2022-02-09 09:02:20|14861.4|14859.4|14860.5|14858.5|14861.6|14859.6|14860|14858|17
1644397350000|2022-02-09 09:02:30|14860.9|14858.9|14859.4|14857.4|14861.4|14859.4|14858.1|14856.1|23
1644397360000|2022-02-09 09:02:40|14859.5|14857.5|14859.6|14857.6|14859.9|14857.9|14859.5|14857.5|6
1644397370000|2022-02-09 09:02:50|14859.3|14857.3|14861|14859|14861.8|14859.8|14859.3|14857.3|22
1644397380000|2022-02-09 09:03:00|14860.9|14858.9|14861.5|14859.5|14862.6|14860.6|14860.9|14858.9|10
1644397390000|2022-02-09 09:03:10|14861.6|14859.6|14860|14858|14861.9|14859.9|14859.6|14857.6|13
1644397400000|2022-02-09 09:03:20|14860.1|14858.1|14859.6|14857.6|14860.3|14858.3|14859.1|14857.1|7
1644397410000|2022-02-09 09:03:30|14859.5|14857.5|14858.3|14856.3|14859.6|14857.6|14858.3|14856.3|14
1644397420000|2022-02-09 09:03:40|14858.1|14856.1|14853.1|14851.1|14858.1|14856.1|14853.1|14851.1|32
1644397430000|2022-02-09 09:03:50|14852.9|14850.9|14850.8|14848.8|14853.8|14851.8|14850|14848|93
1644397440000|2022-02-09 09:04:00|14851|14849|14852|14850|14852.6|14850.6|14850.9|14848.9|32
1644397450000|2022-02-09 09:04:10|14852.1|14850.1|14855.4|14853.4|14855.6|14853.6|14852|14850|31
1644397460000|2022-02-09 09:04:20|14855.1|14853.1|14853.1|14851.1|14855.1|14853.1|14853.1|14851.1|9
1644397470000|2022-02-09 09:04:30|14853.3|14851.3|14853.8|14851.8|14853.9|14851.9|14853.3|14851.3|9
1644397480000|2022-02-09 09:04:40|14853.6|14851.6|14851.8|14849.8|14853.6|14851.6|14851.8|14849.8|12
1644397490000|2022-02-09 09:04:50|14851.4|14849.4|14852.1|14850.1|14852.9|14850.9|14851|14849|14
1644397500000|2022-02-09 09:05:00|14852.3|14850.3|14852.1|14850.1|14853|14851|14851.8|14849.8|34
1644397510000|2022-02-09 09:05:10|14852.6|14850.6|14850.6|14848.6|14852.6|14850.6|14850.5|14848.5|27
1644397520000|2022-02-09 09:05:20|14850.8|14848.8|14851.4|14849.4|14851.6|14849.6|14850.8|14848.8|9
1644397530000|2022-02-09 09:05:30|14851.5|14849.5|14852.1|14850.1|14852.1|14850.1|14850.9|14848.9|24
1644397540000|2022-02-09 09:05:40|14852.8|14850.8|14852.6|14850.6|14853|14851|14852.5|14850.5|18
1644397550000|2022-02-09 09:05:50|14852.4|14850.4|14852.3|14850.3|14852.6|14850.6|14851.9|14849.9|13
1644397560000|2022-02-09 09:06:00|14852.4|14850.4|14855.3|14853.3|14855.6|14853.6|14852.3|14850.3|45
1644397570000|2022-02-09 09:06:10|14855.1|14853.1|14854.4|14852.4|14855.3|14853.3|14854.3|14852.3|17
1644397580000|2022-02-09 09:06:20|14854.3|14852.3|14853.6|14851.6|14854.3|14852.3|14853.5|14851.5|4
1644397590000|2022-02-09 09:06:30|14853.8|14851.8|14854|14852|14854.1|14852.1|14852.1|14850.1|17
1644397600000|2022-02-09 09:06:40|14854.1|14852.1|14857.5|14855.5|14858.3|14856.3|14854.1|14852.1|40
1644397610000|2022-02-09 09:06:50|14858.3|14856.3|14855.3|14853.3|14858.4|14856.4|14855.3|14853.3|51
1644397620000|2022-02-09 09:07:00|14855.4|14853.4|14858.8|14856.8|14859.3|14857.3|14855.4|14853.4|27
1644397630000|2022-02-09 09:07:10|14858.6|14856.6|14858.9|14856.9|14859.1|14857.1|14857.5|14855.5|29
1644397640000|2022-02-09 09:07:20|14859|14857|14863.1|14861.1|14863.1|14861.1|14858.9|14856.9|44
1644397650000|2022-02-09 09:07:30|14863|14861|14862.1|14860.1|14863|14861|14861.4|14859.4|23
1644397660000|2022-02-09 09:07:40|14862|14860|14861.8|14859.8|14862.8|14860.8|14861.4|14859.4|35
1644397670000|2022-02-09 09:07:50|14861.6|14859.6|14860.4|14858.4|14861.6|14859.6|14859.5|14857.5|20
1644397680000|2022-02-09 09:08:00|14860.5|14858.5|14860.6|14858.6|14860.8|14858.8|14860.1|14858.1|17
1644397690000|2022-02-09 09:08:10|14860.8|14858.8|14861.5|14859.5|14862.4|14860.4|14860.8|14858.8|16
1644397700000|2022-02-09 09:08:20|14861.6|14859.6|14864.6|14862.6|14864.6|14862.6|14861.6|14859.6|24
1644397710000|2022-02-09 09:08:30|14864.8|14862.8|14867.3|14865.3|14867.6|14865.6|14864.4|14862.4|64
1644397720000|2022-02-09 09:08:40|14867.6|14865.6|14864.8|14862.8|14867.6|14865.6|14864.6|14862.6|39
1644397730000|2022-02-09 09:08:50|14864.9|14862.9|14865.4|14863.4|14866|14864|14864.9|14862.9|10
1644397740000|2022-02-09 09:09:00|14865|14863|14864.9|14862.9|14865.5|14863.5|14864.5|14862.5|17
1644397750000|2022-02-09 09:09:10|14864.6|14862.6|14865.1|14863.1|14865.1|14863.1|14863.5|14861.5|20
1644397760000|2022-02-09 09:09:20|14865|14863|14864.9|14862.9|14865.3|14863.3|14864.5|14862.5|12
1644397770000|2022-02-09 09:09:30|14865|14863|14865.1|14863.1|14866|14864|14864.9|14862.9|8
1644397780000|2022-02-09 09:09:40|14865|14863|14866.5|14864.5|14866.5|14864.5|14864.9|14862.9|6
1644397790000|2022-02-09 09:09:50|14866.4|14864.4|14866|14864|14866.4|14864.4|14865.8|14863.8|6
1644397800000|2022-02-09 09:10:00|14866.1|14864.1|14867.4|14865.4|14867.5|14865.5|14865.8|14863.8|25
1644397810000|2022-02-09 09:10:10|14867.1|14865.1|14867.3|14865.3|14867.8|14865.8|14867.1|14865.1|8
1644397820000|2022-02-09 09:10:20|14867.1|14865.1|14867.8|14865.8|14868.1|14866.1|14867|14865|41
1644397830000|2022-02-09 09:10:30|14867.9|14865.9|14869.9|14867.9|14869.9|14867.9|14867.9|14865.9|17
1644397840000|2022-02-09 09:10:40|14869.6|14867.6|14870.5|14868.5|14871|14869|14869.3|14867.3|52
1644397850000|2022-02-09 09:10:50|14870.1|14868.1|14869.4|14867.4|14870.6|14868.6|14869.3|14867.3|35
1644397860000|2022-02-09 09:11:00|14869.3|14867.3|14870.1|14868.1|14870.1|14868.1|14868.9|14866.9|8
1644397870000|2022-02-09 09:11:10|14870|14868|14869.6|14867.6|14870.8|14868.8|14868.9|14866.9|21
1644397880000|2022-02-09 09:11:20|14869.3|14867.3|14869.3|14867.3|14869.8|14867.8|14868.9|14866.9|5
1644397890000|2022-02-09 09:11:30|14869.4|14867.4|14869.1|14867.1|14869.4|14867.4|14868.8|14866.8|7
1644397900000|2022-02-09 09:11:40|14869.5|14867.5|14870.1|14868.1|14870.9|14868.9|14869.5|14867.5|28
1644397910000|2022-02-09 09:11:50|14870.3|14868.3|14868.9|14866.9|14870.4|14868.4|14868.9|14866.9|9
1644397920000|2022-02-09 09:12:00|14869|14867|14869.8|14867.8|14869.9|14867.9|14868.8|14866.8|7
1644397930000|2022-02-09 09:12:10|14870.3|14868.3|14870.4|14868.4|14870.6|14868.6|14870.3|14868.3|11
1644397940000|2022-02-09 09:12:20|14869.9|14867.9|14870.3|14868.3|14870.5|14868.5|14869.1|14867.1|22
1644397950000|2022-02-09 09:12:30|14870.1|14868.1|14869.1|14867.1|14870.1|14868.1|14869|14867|22
1644397960000|2022-02-09 09:12:40|14868.9|14866.9|14865.8|14863.8|14869|14867|14865.8|14863.8|39
1644397970000|2022-02-09 09:12:50|14866|14864|14864.4|14862.4|14866.4|14864.4|14864.3|14862.3|38
1644397980000|2022-02-09 09:13:00|14863.6|14861.6|14862.9|14860.9|14864|14862|14862.4|14860.4|24
1644397990000|2022-02-09 09:13:10|14863|14861|14865|14863|14865.3|14863.3|14863|14861|17
1644398000000|2022-02-09 09:13:20|14864.9|14862.9|14865.1|14863.1|14865.8|14863.8|14864.3|14862.3|19
1644398010000|2022-02-09 09:13:30|14865.3|14863.3|14865.3|14863.3|14866.5|14864.5|14864.8|14862.8|18
1644398020000|2022-02-09 09:13:40|14865.4|14863.4|14865.5|14863.5|14866|14864|14865.3|14863.3|12
1644398030000|2022-02-09 09:13:50|14865.6|14863.6|14863.6|14861.6|14865.6|14863.6|14863.5|14861.5|3
1644398040000|2022-02-09 09:14:00|14863.5|14861.5|14862.8|14860.8|14864|14862|14862.8|14860.8|8
1644398050000|2022-02-09 09:14:10|14862.4|14860.4|14865.3|14863.3|14865.4|14863.4|14860.9|14858.9|33
1644398060000|2022-02-09 09:14:20|14865.4|14863.4|14867.4|14865.4|14867.9|14865.9|14864.8|14862.8|49
1644398070000|2022-02-09 09:14:30|14867.3|14865.3|14866.9|14864.9|14868.3|14866.3|14866.9|14864.9|24
1644398080000|2022-02-09 09:14:40|14866.8|14864.8|14865.8|14863.8|14867|14865|14865.5|14863.5|11
1644398090000|2022-02-09 09:14:50|14865.5|14863.5|14864.9|14862.9|14865.5|14863.5|14864|14862|13
1644398100000|2022-02-09 09:15:00|14865.4|14863.4|14862.9|14860.9|14866|14864|14862.8|14860.8|26
1644398110000|2022-02-09 09:15:10|14862.8|14860.8|14861.5|14859.5|14862.8|14860.8|14861.1|14859.1|27
1644398120000|2022-02-09 09:15:20|14862|14860|14862|14860|14862|14860|14861.4|14859.4|8
1644398130000|2022-02-09 09:15:30|14861.9|14859.9|14862.8|14860.8|14862.9|14860.9|14861.6|14859.6|13
1644398140000|2022-02-09 09:15:40|14861.9|14859.9|14860.9|14858.9|14862|14860|14860.6|14858.6|14
1644398150000|2022-02-09 09:15:50|14861|14859|14861.8|14859.8|14862.4|14860.4|14860.8|14858.8|15
1644398160000|2022-02-09 09:16:00|14861.9|14859.9|14859.8|14857.8|14861.9|14859.9|14859.6|14857.6|9
1644398170000|2022-02-09 09:16:10|14859.9|14857.9|14858.8|14856.8|14860|14858|14858.8|14856.8|16
1644398180000|2022-02-09 09:16:20|14858.4|14856.4|14858|14856|14858.8|14856.8|14857.9|14855.9|20
1644398190000|2022-02-09 09:16:30|14857.9|14855.9|14860|14858|14860.8|14858.8|14857.9|14855.9|21
1644398200000|2022-02-09 09:16:40|14859.6|14857.6|14859.3|14857.3|14860.4|14858.4|14859.3|14857.3|6
1644398210000|2022-02-09 09:16:50|14859.4|14857.4|14859.6|14857.6|14860|14858|14859.1|14857.1|5
1644398220000|2022-02-09 09:17:00|14859.8|14857.8|14860.6|14858.6|14860.6|14858.6|14859.4|14857.4|5
1644398230000|2022-02-09 09:17:10|14860.4|14858.4|14860.8|14858.8|14861.4|14859.4|14860.4|14858.4|16
1644398240000|2022-02-09 09:17:20|14860.3|14858.3|14858.9|14856.9|14860.3|14858.3|14858.6|14856.6|11
1644398250000|2022-02-09 09:17:30|14859|14857|14857.9|14855.9|14859.3|14857.3|14857.8|14855.8|11
1644398260000|2022-02-09 09:17:40|14857.8|14855.8|14859.8|14857.8|14859.9|14857.9|14857.6|14855.6|54
1644398270000|2022-02-09 09:17:50|14860.4|14858.4|14860.8|14858.8|14860.8|14858.8|14859.8|14857.8|12
1644398280000|2022-02-09 09:18:00|14861.4|14859.4|14860.9|14858.9|14861.5|14859.5|14860.1|14858.1|35
1644398290000|2022-02-09 09:18:10|14861.1|14859.1|14863.4|14861.4|14863.4|14861.4|14861|14859|35
1644398300000|2022-02-09 09:18:20|14863.3|14861.3|14864.6|14862.6|14864.9|14862.9|14863.3|14861.3|15
1644398310000|2022-02-09 09:18:30|14864.8|14862.8|14866.5|14864.5|14867.5|14865.5|14864.8|14862.8|29
1644398320000|2022-02-09 09:18:40|14866.4|14864.4|14865.5|14863.5|14866.4|14864.4|14865|14863|12
1644398330000|2022-02-09 09:18:50|14865.1|14863.1|14862.9|14860.9|14865.3|14863.3|14862.8|14860.8|20
1644398340000|2022-02-09 09:19:00|14863|14861|14862.5|14860.5|14864.3|14862.3|14862.5|14860.5|20
1644398350000|2022-02-09 09:19:10|14862.6|14860.6|14863|14861|14863.4|14861.4|14862.3|14860.3|8
1644398360000|2022-02-09 09:19:20|14862.9|14860.9|14864.6|14862.6|14865.1|14863.1|14862.9|14860.9|11
1644398370000|2022-02-09 09:19:30|14864.5|14862.5|14867.1|14865.1|14867.5|14865.5|14864.5|14862.5|11
1644398380000|2022-02-09 09:19:40|14867.3|14865.3|14866.1|14864.1|14867.5|14865.5|14865.9|14863.9|10
1644398390000|2022-02-09 09:19:50|14866.3|14864.3|14866.8|14864.8|14867.1|14865.1|14866.1|14864.1|15
1644398400000|2022-02-09 09:20:00|14867.6|14865.6|14867.4|14865.4|14867.8|14865.8|14867|14865|21
1644398410000|2022-02-09 09:20:10|14867.5|14865.5|14865.6|14863.6|14867.5|14865.5|14865.6|14863.6|8
1644398420000|2022-02-09 09:20:20|14865.5|14863.5|14863.6|14861.6|14865.6|14863.6|14863.1|14861.1|27
1644398430000|2022-02-09 09:20:30|14863.5|14861.5|14864.4|14862.4|14864.6|14862.6|14863.3|14861.3|9
1644398440000|2022-02-09 09:20:40|14864.5|14862.5|14864.5|14862.5|14864.6|14862.6|14864|14862|2
1644398450000|2022-02-09 09:20:50|14864.6|14862.6|14866.3|14864.3|14867|14865|14864.6|14862.6|22
1644398460000|2022-02-09 09:21:00|14866.4|14864.4|14866.5|14864.5|14866.9|14864.9|14866.3|14864.3|12
1644398470000|2022-02-09 09:21:10|14866.3|14864.3|14865.9|14863.9|14866.4|14864.4|14865.9|14863.9|17
1644398480000|2022-02-09 09:21:20|14865.5|14863.5|14864.5|14862.5|14865.6|14863.6|14864.5|14862.5|16
1644398490000|2022-02-09 09:21:30|14864.1|14862.1|14861|14859|14864.1|14862.1|14860.8|14858.8|22
1644398500000|2022-02-09 09:21:40|14860.9|14858.9|14862.4|14860.4|14863|14861|14860.3|14858.3|31
1644398510000|2022-02-09 09:21:50|14862|14860|14859.3|14857.3|14862.1|14860.1|14859.1|14857.1|16
1644398520000|2022-02-09 09:22:00|14859.4|14857.4|14859.4|14857.4|14860.3|14858.3|14858.8|14856.8|29
1644398530000|2022-02-09 09:22:10|14859.5|14857.5|14859.8|14857.8|14859.8|14857.8|14859|14857|15
1644398540000|2022-02-09 09:22:20|14859.9|14857.9|14860.3|14858.3|14861|14859|14859.9|14857.9|9
1644398550000|2022-02-09 09:22:30|14860.4|14858.4|14858.4|14856.4|14861|14859|14858.4|14856.4|24
1644398560000|2022-02-09 09:22:40|14858.5|14856.5|14859|14857|14859.4|14857.4|14858.5|14856.5|15
1644398570000|2022-02-09 09:22:50|14858.9|14856.9|14859.8|14857.8|14859.8|14857.8|14858.8|14856.8|10
1644398580000|2022-02-09 09:23:00|14859.9|14857.9|14861.1|14859.1|14861.1|14859.1|14859.4|14857.4|19
1644398590000|2022-02-09 09:23:10|14860.6|14858.6|14860.8|14858.8|14860.9|14858.9|14860.1|14858.1|14
1644398600000|2022-02-09 09:23:20|14860.9|14858.9|14862.9|14860.9|14863.3|14861.3|14860.9|14858.9|21
1644398610000|2022-02-09 09:23:30|14863|14861|14862|14860|14863.3|14861.3|14861.6|14859.6|15
1644398620000|2022-02-09 09:23:40|14861.9|14859.9|14860|14858|14861.9|14859.9|14860|14858|20
1644398630000|2022-02-09 09:23:50|14859.6|14857.6|14860.4|14858.4|14860.5|14858.5|14859.6|14857.6|13
1644398640000|2022-02-09 09:24:00|14860.3|14858.3|14857.8|14855.8|14860.3|14858.3|14857.5|14855.5|35
1644398650000|2022-02-09 09:24:10|14857.6|14855.6|14856.5|14854.5|14858.1|14856.1|14856|14854|35
1644398660000|2022-02-09 09:24:20|14856.4|14854.4|14858.3|14856.3|14859.4|14857.4|14856.4|14854.4|21
1644398670000|2022-02-09 09:24:30|14858.1|14856.1|14857.4|14855.4|14858.4|14856.4|14857.3|14855.3|19
1644398680000|2022-02-09 09:24:40|14857.5|14855.5|14857.8|14855.8|14858.3|14856.3|14857.1|14855.1|17
1644398690000|2022-02-09 09:24:50|14857.9|14855.9|14857.4|14855.4|14858|14856|14856.8|14854.8|12
1644398700000|2022-02-09 09:25:00|14857.9|14855.9|14859.3|14857.3|14859.3|14857.3|14857.4|14855.4|14
1644398710000|2022-02-09 09:25:10|14859.5|14857.5|14859.4|14857.4|14859.5|14857.5|14858.6|14856.6|11
1644398720000|2022-02-09 09:25:20|14859.5|14857.5|14857.6|14855.6|14859.5|14857.5|14857.6|14855.6|14
1644398730000|2022-02-09 09:25:30|14857.5|14855.5|14856|14854|14857.6|14855.6|14855.4|14853.4|28
1644398740000|2022-02-09 09:25:40|14856.1|14854.1|14854.1|14852.1|14856.3|14854.3|14854|14852|22
1644398750000|2022-02-09 09:25:50|14854.3|14852.3|14856|14854|14856|14854|14854.3|14852.3|17
1644398760000|2022-02-09 09:26:00|14856.1|14854.1|14856.5|14854.5|14857.3|14855.3|14856|14854|8
1644398770000|2022-02-09 09:26:10|14856.4|14854.4|14856.5|14854.5|14857.1|14855.1|14856.3|14854.3|5
1644398780000|2022-02-09 09:26:20|14857.3|14855.3|14855.6|14853.6|14858|14856|14855.1|14853.1|16
1644398790000|2022-02-09 09:26:30|14856.3|14854.3|14856.1|14854.1|14856.5|14854.5|14856.1|14854.1|4
1644398800000|2022-02-09 09:26:40|14856|14854|14855.4|14853.4|14856|14854|14855.1|14853.1|3
1644398810000|2022-02-09 09:26:50|14855.3|14853.3|14853.9|14851.9|14855.8|14853.8|14853.6|14851.6|28
1644398820000|2022-02-09 09:27:00|14853.8|14851.8|14854.6|14852.6|14854.8|14852.8|14853.6|14851.6|9
1644398830000|2022-02-09 09:27:10|14854.8|14852.8|14853.8|14851.8|14855.6|14853.6|14853.4|14851.4|55
1644398840000|2022-02-09 09:27:20|14853.6|14851.6|14853|14851|14853.6|14851.6|14852.6|14850.6|10
1644398850000|2022-02-09 09:27:30|14853.4|14851.4|14853.4|14851.4|14853.6|14851.6|14853|14851|6
1644398860000|2022-02-09 09:27:40|14853.5|14851.5|14853.4|14851.4|14853.5|14851.5|14852.6|14850.6|9
1644398870000|2022-02-09 09:27:50|14853.3|14851.3|14853.1|14851.1|14853.3|14851.3|14852.8|14850.8|5
1644398880000|2022-02-09 09:28:00|14852.6|14850.6|14853|14851|14853|14851|14852.6|14850.6|7
1644398890000|2022-02-09 09:28:10|14852.6|14850.6|14853.9|14851.9|14854|14852|14851.8|14849.8|37
1644398900000|2022-02-09 09:28:20|14854|14852|14855|14853|14856|14854|14854|14852|70
1644398910000|2022-02-09 09:28:30|14855.1|14853.1|14855.3|14853.3|14855.5|14853.5|14854.8|14852.8|4
1644398920000|2022-02-09 09:28:40|14855.4|14853.4|14855.5|14853.5|14855.6|14853.6|14855.1|14853.1|3
1644398930000|2022-02-09 09:28:50|14855.6|14853.6|14855.5|14853.5|14855.8|14853.8|14855.3|14853.3|5
1644398940000|2022-02-09 09:29:00|14855.6|14853.6|14855.1|14853.1|14855.6|14853.6|14855|14853|7
1644398950000|2022-02-09 09:29:10|14855.3|14853.3|14855.6|14853.6|14855.6|14853.6|14855.3|14853.3|2
1644398960000|2022-02-09 09:29:20|14855.8|14853.8|14855.9|14853.9|14856.4|14854.4|14855.8|14853.8|18
1644398970000|2022-02-09 09:29:30|14855.8|14853.8|14855.4|14853.4|14855.8|14853.8|14855.3|14853.3|7
1644398980000|2022-02-09 09:29:40|14855.5|14853.5|14856.9|14854.9|14856.9|14854.9|14855.5|14853.5|8
1644398990000|2022-02-09 09:29:50|14856.8|14854.8|14855.6|14853.6|14856.8|14854.8|14855.5|14853.5|12
1644399000000|2022-02-09 09:30:00|14855.5|14853.5|14857.5|14855.5|14858.1|14856.1|14854.8|14852.8|15
1644399010000|2022-02-09 09:30:10|14857.9|14855.9|14856.5|14854.5|14858.4|14856.4|14856.5|14854.5|5
1644399020000|2022-02-09 09:30:20|14856.6|14854.6|14857.1|14855.1|14857.1|14855.1|14855.9|14853.9|5
1644399030000|2022-02-09 09:30:30|14857.3|14855.3|14857|14855|14857.3|14855.3|14856.8|14854.8|5
1644399040000|2022-02-09 09:30:40|14857.1|14855.1|14856.6|14854.6|14857.1|14855.1|14856.4|14854.4|3
1644399050000|2022-02-09 09:30:50|14857.1|14855.1|14856.8|14854.8|14857.5|14855.5|14856.3|14854.3|16
1644399060000|2022-02-09 09:31:00|14856.6|14854.6|14857|14855|14857.4|14855.4|14856.6|14854.6|13
1644399070000|2022-02-09 09:31:10|14857.1|14855.1|14856.8|14854.8|14857.1|14855.1|14856.8|14854.8|2
1644399080000|2022-02-09 09:31:20|14856.5|14854.5|14855.9|14853.9|14856.5|14854.5|14855.8|14853.8|1
1644399090000|2022-02-09 09:31:30|14855.8|14853.8|14856.8|14854.8|14856.8|14854.8|14855.8|14853.8|6
1644399100000|2022-02-09 09:31:40|14856.5|14854.5|14856.1|14854.1|14856.5|14854.5|14856.1|14854.1|1
1644399110000|2022-02-09 09:31:50|14856.3|14854.3|14855.6|14853.6|14856.3|14854.3|14855.6|14853.6|1
1644399120000|2022-02-09 09:32:00|14855.5|14853.5|14854|14852|14855.5|14853.5|14854|14852|11
1644399130000|2022-02-09 09:32:10|14854.1|14852.1|14853.4|14851.4|14854.1|14852.1|14853.1|14851.1|9
1644399140000|2022-02-09 09:32:20|14853.1|14851.1|14853.4|14851.4|14853.5|14851.5|14852.6|14850.6|17
1644399150000|2022-02-09 09:32:30|14854|14852|14855.6|14853.6|14855.9|14853.9|14854|14852|14
1644399160000|2022-02-09 09:32:40|14855.5|14853.5|14854.8|14852.8|14855.8|14853.8|14854.8|14852.8|4
1644399170000|2022-02-09 09:32:50|14854|14852|14854.5|14852.5|14854.6|14852.6|14853.5|14851.5|9
1644399180000|2022-02-09 09:33:00|14854.4|14852.4|14855.8|14853.8|14855.9|14853.9|14853.5|14851.5|27
1644399190000|2022-02-09 09:33:10|14857.3|14855.3|14858|14856|14858.5|14856.5|14857.3|14855.3|19
1644399200000|2022-02-09 09:33:20|14857.4|14855.4|14857.4|14855.4|14857.6|14855.6|14857|14855|9
1644399210000|2022-02-09 09:33:30|14857.3|14855.3|14857|14855|14857.4|14855.4|14857|14855|1
1644399220000|2022-02-09 09:33:40|14857.4|14855.4|14858.9|14856.9|14859.1|14857.1|14857.1|14855.1|29
1644399230000|2022-02-09 09:33:50|14858.8|14856.8|14858.1|14856.1|14859.3|14857.3|14858.1|14856.1|11
1644399240000|2022-02-09 09:34:00|14858.3|14856.3|14858.4|14856.4|14858.5|14856.5|14858.3|14856.3|6
1644399250000|2022-02-09 09:34:10|14858.5|14856.5|14857|14855|14858.5|14856.5|14856.9|14854.9|10
1644399260000|2022-02-09 09:34:20|14857.3|14855.3|14859|14857|14859|14857|14857.1|14855.1|18
1644399270000|2022-02-09 09:34:30|14858.9|14856.9|14862.3|14860.3|14863.3|14861.3|14858.6|14856.6|128
1644399280000|2022-02-09 09:34:40|14862.1|14860.1|14860.8|14858.8|14862.1|14860.1|14860.3|14858.3|20
1644399290000|2022-02-09 09:34:50|14860.6|14858.6|14861|14859|14861|14859|14860.6|14858.6|2
1644399300000|2022-02-09 09:35:00|14860.9|14858.9|14860.8|14858.8|14861.4|14859.4|14860.3|14858.3|11
1644399310000|2022-02-09 09:35:10|14861.1|14859.1|14861.9|14859.9|14861.9|14859.9|14860.8|14858.8|12
1644399320000|2022-02-09 09:35:20|14862.1|14860.1|14864.3|14862.3|14864.3|14862.3|14862.1|14860.1|18
1644399330000|2022-02-09 09:35:30|14864.4|14862.4|14864.1|14862.1|14864.5|14862.5|14863.1|14861.1|31
1644399340000|2022-02-09 09:35:40|14864.3|14862.3|14862.8|14860.8|14864.3|14862.3|14861.8|14859.8|28
1644399350000|2022-02-09 09:35:50|14862.9|14860.9|14862.6|14860.6|14863.3|14861.3|14862.3|14860.3|23
1644399360000|2022-02-09 09:36:00|14862.9|14860.9|14863.6|14861.6|14863.8|14861.8|14861.9|14859.9|20
1644399370000|2022-02-09 09:36:10|14863.8|14861.8|14864.3|14862.3|14864.4|14862.4|14863.8|14861.8|11
1644399380000|2022-02-09 09:36:20|14864.4|14862.4|14864.8|14862.8|14865|14863|14864.1|14862.1|9
1644399390000|2022-02-09 09:36:30|14864.9|14862.9|14865.6|14863.6|14867.1|14865.1|14864.8|14862.8|87
1644399400000|2022-02-09 09:36:40|14865.4|14863.4|14866.6|14864.6|14866.6|14864.6|14865.4|14863.4|12
1644399410000|2022-02-09 09:36:50|14866.9|14864.9|14866.3|14864.3|14866.9|14864.9|14864.9|14862.9|49
1644399420000|2022-02-09 09:37:00|14866.4|14864.4|14866|14864|14866.5|14864.5|14865.3|14863.3|10
1644399430000|2022-02-09 09:37:10|14866.1|14864.1|14866.9|14864.9|14866.9|14864.9|14865.8|14863.8|35
1644399440000|2022-02-09 09:37:20|14867.1|14865.1|14867.5|14865.5|14867.6|14865.6|14866.9|14864.9|14
1644399450000|2022-02-09 09:37:30|14867.6|14865.6|14866.5|14864.5|14867.8|14865.8|14866.4|14864.4|25
1644399460000|2022-02-09 09:37:40|14866.6|14864.6|14866.1|14864.1|14867|14865|14865.8|14863.8|11
1644399470000|2022-02-09 09:37:50|14866.3|14864.3|14866.6|14864.6|14866.9|14864.9|14866.1|14864.1|2
1644399480000|2022-02-09 09:38:00|14866|14864|14863.4|14861.4|14866.1|14864.1|14863.1|14861.1|29
1644399490000|2022-02-09 09:38:10|14863.3|14861.3|14863.4|14861.4|14863.8|14861.8|14862.9|14860.9|12
1644399500000|2022-02-09 09:38:20|14863.5|14861.5|14863.1|14861.1|14863.6|14861.6|14863.1|14861.1|5
1644399510000|2022-02-09 09:38:30|14863|14861|14863.8|14861.8|14864.1|14862.1|14862.8|14860.8|12
1644399520000|2022-02-09 09:38:40|14863.6|14861.6|14860.6|14858.6|14863.9|14861.9|14860.6|14858.6|22
1644399530000|2022-02-09 09:38:50|14860.5|14858.5|14861.3|14859.3|14861.4|14859.4|14860.5|14858.5|10
1644399540000|2022-02-09 09:39:00|14860.8|14858.8|14861.8|14859.8|14861.8|14859.8|14858.8|14856.8|48
1644399550000|2022-02-09 09:39:10|14861.6|14859.6|14862.3|14860.3|14862.6|14860.6|14861.3|14859.3|3
1644399560000|2022-02-09 09:39:20|14862.6|14860.6|14862.9|14860.9|14864.3|14862.3|14862.6|14860.6|17
1644399570000|2022-02-09 09:39:30|14862.6|14860.6|14862.3|14860.3|14862.8|14860.8|14862|14860|5
1644399580000|2022-02-09 09:39:40|14862.6|14860.6|14862.3|14860.3|14862.6|14860.6|14862|14860|6
1644399590000|2022-02-09 09:39:50|14862.4|14860.4|14861.9|14859.9|14862.9|14860.9|14861.9|14859.9|6
1644399600000|2022-02-09 09:40:00|14862|14860|14860.6|14858.6|14862.3|14860.3|14860.6|14858.6|9
1644399610000|2022-02-09 09:40:10|14860.8|14858.8|14861.1|14859.1|14861.5|14859.5|14860.8|14858.8|4
1644399620000|2022-02-09 09:40:20|14861.3|14859.3|14862.1|14860.1|14862.3|14860.3|14861.1|14859.1|4
1644399630000|2022-02-09 09:40:30|14862.3|14860.3|14864.9|14862.9|14865.3|14863.3|14862.1|14860.1|15
1644399640000|2022-02-09 09:40:40|14864.6|14862.6|14862.4|14860.4|14864.6|14862.6|14862.4|14860.4|7
1644399650000|2022-02-09 09:40:50|14862.3|14860.3|14863.6|14861.6|14864.1|14862.1|14862.1|14860.1|8
1644399660000|2022-02-09 09:41:00|14863.8|14861.8|14864|14862|14864|14862|14863.5|14861.5|11
1644399670000|2022-02-09 09:41:10|14864.1|14862.1|14863.8|14861.8|14864.3|14862.3|14863.5|14861.5|8
1644399680000|2022-02-09 09:41:20|14863.9|14861.9|14863.5|14861.5|14863.9|14861.9|14863.3|14861.3|5
1644399690000|2022-02-09 09:41:30|14863.6|14861.6|14864.4|14862.4|14864.4|14862.4|14863.4|14861.4|20
1644399700000|2022-02-09 09:41:40|14864.5|14862.5|14864.4|14862.4|14864.5|14862.5|14864.4|14862.4|2
1644399710000|2022-02-09 09:41:50|14864.3|14862.3|14863|14861|14864.6|14862.6|14863|14861|9
1644399720000|2022-02-09 09:42:00|14863.4|14861.4|14864.1|14862.1|14864.4|14862.4|14863.4|14861.4|8
1644399730000|2022-02-09 09:42:10|||||||||1
1644399740000|2022-02-09 09:42:20|14864.5|14862.5|14864.1|14862.1|14865.1|14863.1|14864.1|14862.1|5
1644399750000|2022-02-09 09:42:30|14864|14862|14863.5|14861.5|14864|14862|14862.9|14860.9|11
1644399760000|2022-02-09 09:42:40|14863.4|14861.4|14863.9|14861.9|14864.1|14862.1|14862.9|14860.9|4
1644399770000|2022-02-09 09:42:50|14863.1|14861.1|14863.6|14861.6|14863.6|14861.6|14862.8|14860.8|7
1644399780000|2022-02-09 09:43:00|14863.8|14861.8|14864.1|14862.1|14864.5|14862.5|14863.5|14861.5|6
1644399790000|2022-02-09 09:43:10|14864.3|14862.3|14864.4|14862.4|14864.9|14862.9|14864.1|14862.1|11
1644399800000|2022-02-09 09:43:20|14864.9|14862.9|14864.6|14862.6|14864.9|14862.9|14864.4|14862.4|1
1644399810000|2022-02-09 09:43:30|14865.4|14863.4|14866.1|14864.1|14866.3|14864.3|14865.3|14863.3|16
1644399820000|2022-02-09 09:43:40|14866.3|14864.3|14866.6|14864.6|14866.6|14864.6|14866|14864|6
1644399830000|2022-02-09 09:43:50|14866.8|14864.8|14867|14865|14867.3|14865.3|14866.8|14864.8|8
1644399840000|2022-02-09 09:44:00|14866.9|14864.9|14866.4|14864.4|14866.9|14864.9|14866|14864|10
1644399850000|2022-02-09 09:44:10|14867.1|14865.1|14868.5|14866.5|14868.6|14866.6|14867|14865|24
1644399860000|2022-02-09 09:44:20|14867.8|14865.8|14867.4|14865.4|14867.8|14865.8|14867.3|14865.3|5
1644399870000|2022-02-09 09:44:30|14867.3|14865.3|14866.1|14864.1|14867.4|14865.4|14866.1|14864.1|7
1644399880000|2022-02-09 09:44:40|14866|14864|14864.1|14862.1|14866.3|14864.3|14863.9|14861.9|11
1644399890000|2022-02-09 09:44:50|14864|14862|14861.5|14859.5|14864|14862|14861|14859|13
1644399900000|2022-02-09 09:45:00|14861.4|14859.4|14861.1|14859.1|14861.9|14859.9|14859.4|14857.4|16
1644399910000|2022-02-09 09:45:10|14860.9|14858.9|14861|14859|14861|14859|14860.4|14858.4|13
1644399920000|2022-02-09 09:45:20|14860.9|14858.9|14862|14860|14862|14860|14860.6|14858.6|3
1644399930000|2022-02-09 09:45:30|14862.3|14860.3|14863.3|14861.3|14864|14862|14862.3|14860.3|15
1644399940000|2022-02-09 09:45:40|14863.1|14861.1|14862.1|14860.1|14863.1|14861.1|14861.4|14859.4|11
1644399950000|2022-02-09 09:45:50|14862.6|14860.6|14862.6|14860.6|14862.8|14860.8|14862.3|14860.3|2
1644399960000|2022-02-09 09:46:00|14862.5|14860.5|14860.9|14858.9|14863.3|14861.3|14860.9|14858.9|7
1644399970000|2022-02-09 09:46:10|14861|14859|14861.9|14859.9|14862.3|14860.3|14861|14859|5
1644399980000|2022-02-09 09:46:20|14862|14860|14862.9|14860.9|14863|14861|14861.9|14859.9|8
1644399990000|2022-02-09 09:46:30|14862.8|14860.8|14862.4|14860.4|14862.9|14860.9|14862.3|14860.3|4
1644400000000|2022-02-09 09:46:40|14862.3|14860.3|14862.6|14860.6|14862.9|14860.9|14861.3|14859.3|8
1644400010000|2022-02-09 09:46:50|14862.5|14860.5|14862.6|14860.6|14862.9|14860.9|14862.3|14860.3|2
1644400020000|2022-02-09 09:47:00|14862.5|14860.5|14860.5|14858.5|14862.5|14860.5|14860.4|14858.4|7
1644400030000|2022-02-09 09:47:10|14860.6|14858.6|14861.4|14859.4|14861.4|14859.4|14860|14858|8
1644400040000|2022-02-09 09:47:20|14861.3|14859.3|14860.6|14858.6|14861.3|14859.3|14860.5|14858.5|6
1644400050000|2022-02-09 09:47:30|14860.5|14858.5|14860|14858|14860.5|14858.5|14860|14858|2
1644400060000|2022-02-09 09:47:40|14859.9|14857.9|14860.6|14858.6|14860.6|14858.6|14859.8|14857.8|9
1644400070000|2022-02-09 09:47:50|14860.8|14858.8|14860.8|14858.8|14860.9|14858.9|14860.6|14858.6|3
1644400080000|2022-02-09 09:48:00|14862|14860|14860.9|14858.9|14862.5|14860.5|14860.8|14858.8|24
1644400090000|2022-02-09 09:48:10|14860.8|14858.8|14859.4|14857.4|14860.9|14858.9|14859|14857|24
1644400100000|2022-02-09 09:48:20|14859.5|14857.5|14859|14857|14859.5|14857.5|14857.9|14855.9|15
1644400110000|2022-02-09 09:48:30|14858.6|14856.6|14859.4|14857.4|14859.6|14857.6|14858.6|14856.6|4
1644400120000|2022-02-09 09:48:40|14859.5|14857.5|14858.8|14856.8|14859.5|14857.5|14858.8|14856.8|6
1644400130000|2022-02-09 09:48:50|14858.4|14856.4|14860.1|14858.1|14861.5|14859.5|14858.4|14856.4|13
1644400140000|2022-02-09 09:49:00|14860|14858|14859.4|14857.4|14860|14858|14858.4|14856.4|9
1644400150000|2022-02-09 09:49:10|14859|14857|14860.1|14858.1|14860.1|14858.1|14858.9|14856.9|3
1644400160000|2022-02-09 09:49:20|14860.4|14858.4|14860.5|14858.5|14860.9|14858.9|14860.1|14858.1|6
1644400170000|2022-02-09 09:49:30|14860.6|14858.6|14860.6|14858.6|14860.6|14858.6|14860.6|14858.6|1
1644400180000|2022-02-09 09:49:40|14859.9|14857.9|14859.9|14857.9|14860.1|14858.1|14859.9|14857.9|9
1644400190000|2022-02-09 09:49:50|14860|14858|14860.1|14858.1|14860.4|14858.4|14860|14858|0
1644400200000|2022-02-09 09:50:00|14860.3|14858.3|14859|14857|14860.3|14858.3|14859|14857|7
1644400210000|2022-02-09 09:50:10|14858.6|14856.6|14856.8|14854.8|14858.6|14856.6|14855.8|14853.8|30
1644400220000|2022-02-09 09:50:20|14856.6|14854.6|14857.6|14855.6|14857.6|14855.6|14856.6|14854.6|8
1644400230000|2022-02-09 09:50:30|14857.5|14855.5|14857.3|14855.3|14857.8|14855.8|14857.1|14855.1|2
1644400240000|2022-02-09 09:50:40|14857|14855|14857.3|14855.3|14857.5|14855.5|14856.9|14854.9|5
1644400250000|2022-02-09 09:50:50|14857|14855|14856.6|14854.6|14857.8|14855.8|14856.5|14854.5|9
1644400260000|2022-02-09 09:51:00|14856.8|14854.8|14855.1|14853.1|14856.8|14854.8|14854.8|14852.8|15
1644400270000|2022-02-09 09:51:10|14855.3|14853.3|14856.1|14854.1|14856.1|14854.1|14855.3|14853.3|14
1644400280000|2022-02-09 09:51:20|14856.5|14854.5|14857.4|14855.4|14857.4|14855.4|14856.1|14854.1|2
1644400290000|2022-02-09 09:51:30|14857.5|14855.5|14857.6|14855.6|14857.6|14855.6|14857.3|14855.3|2
1644400300000|2022-02-09 09:51:40|14857.5|14855.5|14856.1|14854.1|14857.6|14855.6|14856|14854|6
1644400310000|2022-02-09 09:51:50|14855.8|14853.8|14855.9|14853.9|14856.3|14854.3|14855.8|14853.8|6
1644400320000|2022-02-09 09:52:00|14856|14854|14855.6|14853.6|14856.4|14854.4|14855.4|14853.4|9
1644400330000|2022-02-09 09:52:10|14855.4|14853.4|14856.5|14854.5|14856.5|14854.5|14855.4|14853.4|13
1644400340000|2022-02-09 09:52:20|14856.6|14854.6|14856.8|14854.8|14856.8|14854.8|14856.1|14854.1|4
1644400350000|2022-02-09 09:52:30|14857|14855|14857|14855|14857.5|14855.5|14856.6|14854.6|5
1644400360000|2022-02-09 09:52:40|14856.9|14854.9|14858.6|14856.6|14858.6|14856.6|14856.9|14854.9|7
1644400370000|2022-02-09 09:52:50|14858.5|14856.5|14858.1|14856.1|14859|14857|14857.6|14855.6|12
1644400380000|2022-02-09 09:53:00|14858|14856|14857.6|14855.6|14858.1|14856.1|14857.6|14855.6|0
1644400390000|2022-02-09 09:53:10|14857.8|14855.8|14856.6|14854.6|14857.9|14855.9|14856.6|14854.6|4
1644400400000|2022-02-09 09:53:20|14856|14854|14855.8|14853.8|14856.3|14854.3|14855.3|14853.3|11
1644400410000|2022-02-09 09:53:30|14855.9|14853.9|14855.5|14853.5|14856.1|14854.1|14855.5|14853.5|5
1644400420000|2022-02-09 09:53:40|14855.6|14853.6|14854.8|14852.8|14855.6|14853.6|14854.8|14852.8|6
1644400430000|2022-02-09 09:53:50|14854.4|14852.4|14854.4|14852.4|14855.3|14853.3|14854.3|14852.3|21
1644400440000|2022-02-09 09:54:00|14854.5|14852.5|14854|14852|14854.8|14852.8|14854|14852|3
1644400450000|2022-02-09 09:54:10|14853.9|14851.9|14855|14853|14855.3|14853.3|14853.9|14851.9|13
1644400460000|2022-02-09 09:54:20|14855.1|14853.1|14855.5|14853.5|14856.8|14854.8|14855.1|14853.1|6
1644400470000|2022-02-09 09:54:30|14855.6|14853.6|14854.3|14852.3|14855.6|14853.6|14854.3|14852.3|8
1644400480000|2022-02-09 09:54:40|14854.4|14852.4|14854.4|14852.4|14854.4|14852.4|14854.4|14852.4|0
1644400490000|2022-02-09 09:54:50|14854.5|14852.5|14854.4|14852.4|14854.8|14852.8|14854.3|14852.3|6
1644400500000|2022-02-09 09:55:00|14854.5|14852.5|14854.1|14852.1|14855|14853|14853.9|14851.9|9
1644400510000|2022-02-09 09:55:10|14854.3|14852.3|14856.4|14854.4|14856.6|14854.6|14854.3|14852.3|5
1644400520000|2022-02-09 09:55:20|14856.1|14854.1|14856.8|14854.8|14857.4|14855.4|14856.1|14854.1|11
1644400530000|2022-02-09 09:55:30|14856.6|14854.6|14857.8|14855.8|14858.3|14856.3|14856.6|14854.6|23
1644400540000|2022-02-09 09:55:40|14857.3|14855.3|14857.3|14855.3|14858|14856|14857|14855|7
1644400550000|2022-02-09 09:55:50|14857.4|14855.4|14858.1|14856.1|14858.1|14856.1|14857.4|14855.4|4
1644400560000|2022-02-09 09:56:00|14858|14856|14858.3|14856.3|14858.5|14856.5|14857.9|14855.9|15
1644400570000|2022-02-09 09:56:10|14858.1|14856.1|14857.6|14855.6|14858.3|14856.3|14856.6|14854.6|7
1644400580000|2022-02-09 09:56:20|14857.8|14855.8|14858.9|14856.9|14859.1|14857.1|14857.8|14855.8|1
1644400590000|2022-02-09 09:56:30|14859|14857|14859|14857|14859.4|14857.4|14858.9|14856.9|3
1644400600000|2022-02-09 09:56:40|14858.8|14856.8|14857.4|14855.4|14858.8|14856.8|14857.1|14855.1|2
1644400610000|2022-02-09 09:56:50|14857.5|14855.5|14859.5|14857.5|14859.5|14857.5|14857.1|14855.1|4
1644400620000|2022-02-09 09:57:00|14859.3|14857.3|14858.6|14856.6|14859.5|14857.5|14858.6|14856.6|5
1644400630000|2022-02-09 09:57:10|14858.8|14856.8|14856.9|14854.9|14858.8|14856.8|14856.9|14854.9|1
1644400640000|2022-02-09 09:57:20|14857.1|14855.1|14856.9|14854.9|14857.9|14855.9|14856.9|14854.9|6
1644400650000|2022-02-09 09:57:30|14857|14855|14856.1|14854.1|14857.6|14855.6|14856.1|14854.1|6
1644400660000|2022-02-09 09:57:40|14856.3|14854.3|14856.1|14854.1|14856.3|14854.3|14856.1|14854.1|0
1644400670000|2022-02-09 09:57:50|14856.3|14854.3|14855|14853|14856.3|14854.3|14855|14853|1
1644400680000|2022-02-09 09:58:00|14855.1|14853.1|14855.9|14853.9|14856.5|14854.5|14855|14853|6
1644400690000|2022-02-09 09:58:10|14856|14854|14855.6|14853.6|14856.6|14854.6|14855|14853|19
1644400700000|2022-02-09 09:58:20|14855.8|14853.8|14856.4|14854.4|14856.5|14854.5|14855.6|14853.6|2
1644400710000|2022-02-09 09:58:30|14856.9|14854.9|14857|14855|14857.1|14855.1|14856.9|14854.9|12
1644400720000|2022-02-09 09:58:40|14856.9|14854.9|14857.3|14855.3|14857.6|14855.6|14856.9|14854.9|3
1644400730000|2022-02-09 09:58:50|14857|14855|14856.8|14854.8|14857.1|14855.1|14856.6|14854.6|10
1644400740000|2022-02-09 09:59:00|14856.6|14854.6|14855.8|14853.8|14856.8|14854.8|14855.8|14853.8|7
1644400750000|2022-02-09 09:59:10|14855.5|14853.5|14855.1|14853.1|14855.5|14853.5|14854.4|14852.4|8
1644400760000|2022-02-09 09:59:20|14855|14853|14855.3|14853.3|14855.4|14853.4|14854.9|14852.9|3
1644400770000|2022-02-09 09:59:30|14855.4|14853.4|14854.3|14852.3|14855.4|14853.4|14854.3|14852.3|4
1644400780000|2022-02-09 09:59:40|14854.4|14852.4|14854.9|14852.9|14854.9|14852.9|14854.1|14852.1|6
1644400790000|2022-02-09 09:59:50|14854.8|14852.8|14853.3|14851.3|14854.9|14852.9|14853|14851|11
1644400800000|2022-02-09 10:00:00|14853.1|14851.1|14854|14852|14854.3|14852.3|14853.1|14851.1|14
1644400810000|2022-02-09 10:00:10|14853.9|14851.9|14852.4|14850.4|14853.9|14851.9|14852.4|14850.4|9
1644400820000|2022-02-09 10:00:20|14852.3|14850.3|14851.6|14849.6|14852.9|14850.9|14851.3|14849.3|15
1644400830000|2022-02-09 10:00:30|14851.5|14849.5|14851.4|14849.4|14851.9|14849.9|14851.4|14849.4|11
1644400840000|2022-02-09 10:00:40|14851.5|14849.5|14852.6|14850.6|14852.6|14850.6|14851.4|14849.4|7
1644400850000|2022-02-09 10:00:50|14852.5|14850.5|14852.9|14850.9|14853.1|14851.1|14852|14850|8
1644400860000|2022-02-09 10:01:00|14852.5|14850.5|14849.1|14847.1|14852.9|14850.9|14848.6|14846.6|77
1644400870000|2022-02-09 10:01:10|14849.3|14847.3|14854.1|14852.1|14854.1|14852.1|14848.8|14846.8|46
1644400880000|2022-02-09 10:01:20|14854.6|14852.6|14855|14853|14856.4|14854.4|14854.6|14852.6|23
1644400890000|2022-02-09 10:01:30|14854.9|14852.9|14852.9|14850.9|14855.6|14853.6|14852.9|14850.9|12
1644400900000|2022-02-09 10:01:40|14853|14851|14857.6|14855.6|14857.9|14855.9|14853|14851|30
1644400910000|2022-02-09 10:01:50|14857.4|14855.4|14856.6|14854.6|14857.4|14855.4|14856|14854|8
1644400920000|2022-02-09 10:02:00|14856.5|14854.5|14856.3|14854.3|14856.5|14854.5|14856|14854|2
1644400930000|2022-02-09 10:02:10|14857.4|14855.4|14857.3|14855.3|14857.4|14855.4|14856.6|14854.6|11
1644400940000|2022-02-09 10:02:20|14857.1|14855.1|14857|14855|14857.3|14855.3|14856.6|14854.6|1
1644400950000|2022-02-09 10:02:30|14857.1|14855.1|14858.1|14856.1|14858.1|14856.1|14857.1|14855.1|5
1644400960000|2022-02-09 10:02:40|14858|14856|14858.9|14856.9|14858.9|14856.9|14857.6|14855.6|8
1644400970000|2022-02-09 10:02:50|14859|14857|14859.3|14857.3|14860|14858|14858.6|14856.6|18
1644400980000|2022-02-09 10:03:00|14859.4|14857.4|14859.1|14857.1|14859.5|14857.5|14858.8|14856.8|8
1644400990000|2022-02-09 10:03:10|14859.3|14857.3|14860.1|14858.1|14860.1|14858.1|14859.3|14857.3|10
1644401000000|2022-02-09 10:03:20|14860.9|14858.9|14861.1|14859.1|14861.8|14859.8|14860.8|14858.8|22
1644401010000|2022-02-09 10:03:30|14861.3|14859.3|14861.1|14859.1|14861.8|14859.8|14861.1|14859.1|11
1644401020000|2022-02-09 10:03:40|14861|14859|14860.1|14858.1|14861|14859|14859.9|14857.9|12
1644401030000|2022-02-09 10:03:50|14860.4|14858.4|14860.9|14858.9|14861.3|14859.3|14860.4|14858.4|9
1644401040000|2022-02-09 10:04:00|14861|14859|14861.9|14859.9|14862.4|14860.4|14861|14859|13
1644401050000|2022-02-09 10:04:10|14861.8|14859.8|14861.3|14859.3|14862|14860|14861.3|14859.3|7
1644401060000|2022-02-09 10:04:20|14861.8|14859.8|14859.9|14857.9|14861.8|14859.8|14859.5|14857.5|13
1644401070000|2022-02-09 10:04:30|14859.8|14857.8|14859.9|14857.9|14859.9|14857.9|14858.3|14856.3|6
1644401080000|2022-02-09 10:04:40|14859.6|14857.6|14860.5|14858.5|14860.9|14858.9|14859.4|14857.4|14
1644401090000|2022-02-09 10:04:50|14860.6|14858.6|14860.1|14858.1|14860.9|14858.9|14860.1|14858.1|4
1644401100000|2022-02-09 10:05:00|14860.3|14858.3|14859.8|14857.8|14860.9|14858.9|14859.8|14857.8|7
1644401110000|2022-02-09 10:05:10|14859.9|14857.9|14860|14858|14860.9|14858.9|14859.6|14857.6|6
1644401120000|2022-02-09 10:05:20|14860.8|14858.8|14860.9|14858.9|14861|14859|14860.1|14858.1|12
1644401130000|2022-02-09 10:05:30|14860.8|14858.8|14860.8|14858.8|14860.8|14858.8|14860.8|14858.8|0
1644401140000|2022-02-09 10:05:40|14860.9|14858.9|14861|14859|14861.3|14859.3|14860.9|14858.9|8
1644401150000|2022-02-09 10:05:50|14861.5|14859.5|14860.9|14858.9|14861.5|14859.5|14860.8|14858.8|9
1644401160000|2022-02-09 10:06:00|14860.8|14858.8|14862|14860|14862.4|14860.4|14860.8|14858.8|9
1644401170000|2022-02-09 10:06:10|14861.9|14859.9|14861.4|14859.4|14861.9|14859.9|14861.1|14859.1|1
1644401180000|2022-02-09 10:06:20|14861.5|14859.5|14861.4|14859.4|14862.1|14860.1|14861.1|14859.1|0
1644401190000|2022-02-09 10:06:30|14861.3|14859.3|14861.5|14859.5|14861.8|14859.8|14861.3|14859.3|4
1644401200000|2022-02-09 10:06:40|14861.6|14859.6|14861.4|14859.4|14862|14860|14861.3|14859.3|2
1644401210000|2022-02-09 10:06:50|14861.3|14859.3|14860.6|14858.6|14861.4|14859.4|14860.6|14858.6|4
1644401220000|2022-02-09 10:07:00|14860.8|14858.8|14861|14859|14861.1|14859.1|14859.6|14857.6|9
1644401230000|2022-02-09 10:07:10|14860.9|14858.9|14861.5|14859.5|14862|14860|14860.9|14858.9|7
1644401240000|2022-02-09 10:07:20|14861.6|14859.6|14862.3|14860.3|14863.1|14861.1|14861.5|14859.5|36
1644401250000|2022-02-09 10:07:30|14862.4|14860.4|14862.5|14860.5|14862.8|14860.8|14862.3|14860.3|20
1644401260000|2022-02-09 10:07:40|14862|14860|14862.5|14860.5|14862.5|14860.5|14861.8|14859.8|13
1644401270000|2022-02-09 10:07:50|14862.6|14860.6|14862.9|14860.9|14863.1|14861.1|14862.3|14860.3|5
1644401280000|2022-02-09 10:08:00|14862.8|14860.8|14863.3|14861.3|14863.5|14861.5|14862.8|14860.8|15
1644401290000|2022-02-09 10:08:10|14863.4|14861.4|14864.9|14862.9|14865|14863|14863.4|14861.4|17
1644401300000|2022-02-09 10:08:20|14864.6|14862.6|14865.8|14863.8|14865.8|14863.8|14864.6|14862.6|22
1644401310000|2022-02-09 10:08:30|14865.6|14863.6|14866.9|14864.9|14867.3|14865.3|14865.1|14863.1|34
1644401320000|2022-02-09 10:08:40|14867|14865|14866.8|14864.8|14867.3|14865.3|14866.3|14864.3|11
1644401330000|2022-02-09 10:08:50|14866.9|14864.9|14868.1|14866.1|14868.3|14866.3|14866.9|14864.9|26
1644401340000|2022-02-09 10:09:00|14868.3|14866.3|14869.3|14867.3|14869.3|14867.3|14868|14866|35
1644401350000|2022-02-09 10:09:10|14869.9|14867.9|14870.9|14868.9|14871.1|14869.1|14869.5|14867.5|48
1644401360000|2022-02-09 10:09:20|14870.6|14868.6|14869.9|14867.9|14870.6|14868.6|14869.6|14867.6|21
1644401370000|2022-02-09 10:09:30|14869.8|14867.8|14871.1|14869.1|14871.1|14869.1|14869.4|14867.4|42
1644401380000|2022-02-09 10:09:40|14871.3|14869.3|14872.3|14870.3|14872.4|14870.4|14871.3|14869.3|26
1644401390000|2022-02-09 10:09:50|14872.1|14870.1|14869.6|14867.6|14872.5|14870.5|14869.6|14867.6|28
1644401400000|2022-02-09 10:10:00|14869.5|14867.5|14871|14869|14871.8|14869.8|14868|14866|117
1644401410000|2022-02-09 10:10:10|14870.8|14868.8|14871.1|14869.1|14871.1|14869.1|14870.1|14868.1|12
1644401420000|2022-02-09 10:10:20|14871.3|14869.3|14869.9|14867.9|14871.6|14869.6|14869.8|14867.8|22
1644401430000|2022-02-09 10:10:30|14870|14868|14869.1|14867.1|14870|14868|14869.1|14867.1|19
1644401440000|2022-02-09 10:10:40|14868.8|14866.8|14870|14868|14870|14868|14868.8|14866.8|8
1644401450000|2022-02-09 10:10:50|14869.5|14867.5|14869.5|14867.5|14869.6|14867.6|14869.1|14867.1|4
1644401460000|2022-02-09 10:11:00|14869.4|14867.4|14870|14868|14870|14868|14869.4|14867.4|17
1644401470000|2022-02-09 10:11:10|14869.8|14867.8|14869.8|14867.8|14869.9|14867.9|14869.6|14867.6|5
1644401480000|2022-02-09 10:11:20|14869.9|14867.9|14867.1|14865.1|14870|14868|14867|14865|47
1644401490000|2022-02-09 10:11:30|14868.4|14866.4|14868.6|14866.6|14868.8|14866.8|14866.8|14864.8|49
1644401500000|2022-02-09 10:11:40|14868.4|14866.4|14868.3|14866.3|14869.1|14867.1|14868.3|14866.3|6
1644401510000|2022-02-09 10:11:50|14867.6|14865.6|14868|14866|14868.3|14866.3|14866.8|14864.8|21
1644401520000|2022-02-09 10:12:00|14867.9|14865.9|14869.4|14867.4|14869.4|14867.4|14867.4|14865.4|10
1644401530000|2022-02-09 10:12:10|14869.5|14867.5|14870.4|14868.4|14870.6|14868.6|14869.4|14867.4|9
1644401540000|2022-02-09 10:12:20|14870.3|14868.3|14870|14868|14870.3|14868.3|14869.6|14867.6|10
1644401550000|2022-02-09 10:12:30|14870.1|14868.1|14870.5|14868.5|14870.5|14868.5|14870|14868|12
1644401560000|2022-02-09 10:12:40|14870.6|14868.6|14870.4|14868.4|14870.6|14868.6|14870.4|14868.4|1
1644401570000|2022-02-09 10:12:50|14870.1|14868.1|14869.6|14867.6|14870.1|14868.1|14869.6|14867.6|3
1644401580000|2022-02-09 10:13:00|14869.8|14867.8|14872.4|14870.4|14872.9|14870.9|14869.5|14867.5|31
1644401590000|2022-02-09 10:13:10|14872.3|14870.3|14878.3|14876.3|14878.3|14876.3|14872.3|14870.3|170
1644401600000|2022-02-09 10:13:20|14878.1|14876.1|14876.8|14874.8|14878.4|14876.4|14876.4|14874.4|73
1644401610000|2022-02-09 10:13:30|14876.6|14874.6|14875|14873|14876.6|14874.6|14875|14873|17
1644401620000|2022-02-09 10:13:40|14874.9|14872.9|14875.8|14873.8|14875.9|14873.9|14874.9|14872.9|13
1644401630000|2022-02-09 10:13:50|14875.6|14873.6|14877.4|14875.4|14877.4|14875.4|14875.6|14873.6|28
1644401640000|2022-02-09 10:14:00|14877.6|14875.6|14878.3|14876.3|14878.3|14876.3|14877.6|14875.6|25
1644401650000|2022-02-09 10:14:10|14878.5|14876.5|14878.1|14876.1|14879|14877|14877.8|14875.8|31
1644401660000|2022-02-09 10:14:20|14878|14876|14877.1|14875.1|14878.8|14876.8|14876.9|14874.9|74
1644401670000|2022-02-09 10:14:30|14877.3|14875.3|14886.8|14884.8|14886.9|14884.9|14877.3|14875.3|209
1644401680000|2022-02-09 10:14:40|14886.9|14884.9|14884.9|14882.9|14887.1|14885.1|14884.9|14882.9|48
1644401690000|2022-02-09 10:14:50|14884.8|14882.8|14885.5|14883.5|14885.8|14883.8|14884.3|14882.3|45
1644401700000|2022-02-09 10:15:00|14885.3|14883.3|14883.1|14881.1|14885.3|14883.3|14882.6|14880.6|47
1644401710000|2022-02-09 10:15:10|14882.8|14880.8|14884.6|14882.6|14884.6|14882.6|14882.4|14880.4|22
1644401720000|2022-02-09 10:15:20|14884.5|14882.5|14885.5|14883.5|14885.6|14883.6|14884.5|14882.5|18
1644401730000|2022-02-09 10:15:30|14885.3|14883.3|14885.3|14883.3|14885.4|14883.4|14884.1|14882.1|29
1644401740000|2022-02-09 10:15:40|14885.1|14883.1|14883.9|14881.9|14885.6|14883.6|14883.9|14881.9|33
1644401750000|2022-02-09 10:15:50|14884|14882|14885.1|14883.1|14885.6|14883.6|14884|14882|16
1644401760000|2022-02-09 10:16:00|14885.3|14883.3|14886.1|14884.1|14886.3|14884.3|14885.3|14883.3|15
1644401770000|2022-02-09 10:16:10|14886|14884|14886.9|14884.9|14887|14885|14885.6|14883.6|29
1644401780000|2022-02-09 10:16:20|14887|14885|14886.3|14884.3|14887.1|14885.1|14886.3|14884.3|40
1644401790000|2022-02-09 10:16:30|14886.4|14884.4|14885.5|14883.5|14886.8|14884.8|14885.5|14883.5|11
1644401800000|2022-02-09 10:16:40|14885|14883|14885|14883|14885.5|14883.5|14884.9|14882.9|26
1644401810000|2022-02-09 10:16:50|14885.1|14883.1|14884.5|14882.5|14885.1|14883.1|14884.3|14882.3|8
1644401820000|2022-02-09 10:17:00|14884.6|14882.6|14884.9|14882.9|14885.4|14883.4|14884.6|14882.6|9
1644401830000|2022-02-09 10:17:10|14884.8|14882.8|14884.8|14882.8|14884.8|14882.8|14884.5|14882.5|8
1644401840000|2022-02-09 10:17:20|14884.9|14882.9|14884.9|14882.9|14885.3|14883.3|14884.5|14882.5|9
1644401850000|2022-02-09 10:17:30|14885.5|14883.5|14885.5|14883.5|14885.6|14883.6|14885.4|14883.4|6
1644401860000|2022-02-09 10:17:40|14885.6|14883.6|14885.4|14883.4|14885.6|14883.6|14884.9|14882.9|10
1644401870000|2022-02-09 10:17:50|14885.5|14883.5|14886.9|14884.9|14887|14885|14885.5|14883.5|46
1644401880000|2022-02-09 10:18:00|14886.8|14884.8|14886.8|14884.8|14887.1|14885.1|14886.5|14884.5|17
1644401890000|2022-02-09 10:18:10|14886.6|14884.6|14883.4|14881.4|14886.8|14884.8|14883.4|14881.4|19
1644401900000|2022-02-09 10:18:20|14883.3|14881.3|14883.6|14881.6|14883.6|14881.6|14882.8|14880.8|21
1644401910000|2022-02-09 10:18:30|14883.9|14881.9|14883.5|14881.5|14883.9|14881.9|14883.4|14881.4|12
1644401920000|2022-02-09 10:18:40|14883.3|14881.3|14882.8|14880.8|14883.3|14881.3|14882.6|14880.6|11
1644401930000|2022-02-09 10:18:50|14882.5|14880.5|14882.8|14880.8|14882.9|14880.9|14882.5|14880.5|9
1644401940000|2022-02-09 10:19:00|14882.5|14880.5|14883.5|14881.5|14883.5|14881.5|14882.5|14880.5|17
1644401950000|2022-02-09 10:19:10|14883.3|14881.3|14883.3|14881.3|14883.4|14881.4|14882.9|14880.9|7
1644401970000|2022-02-09 10:19:30|14883.4|14881.4|14883.3|14881.3|14883.6|14881.6|14883|14881|9
1644401980000|2022-02-09 10:19:40|14883.4|14881.4|14885.3|14883.3|14885.3|14883.3|14883.3|14881.3|14
1644401990000|2022-02-09 10:19:50|14885.4|14883.4|14884|14882|14885.4|14883.4|14883.9|14881.9|6
1644402000000|2022-02-09 10:20:00|14883.9|14881.9|14884|14882|14884.4|14882.4|14883.4|14881.4|33
1644402010000|2022-02-09 10:20:10|14883.9|14881.9|14884.4|14882.4|14884.5|14882.5|14883.4|14881.4|23
1644402020000|2022-02-09 10:20:20|14884.5|14882.5|14885.3|14883.3|14886.8|14884.8|14884.5|14882.5|39
1644402030000|2022-02-09 10:20:30|14884.8|14882.8|14884.1|14882.1|14885|14883|14884.1|14882.1|15
1644402040000|2022-02-09 10:20:40|14884|14882|14883.8|14881.8|14884.3|14882.3|14882.6|14880.6|39
1644402050000|2022-02-09 10:20:50|14883.3|14881.3|14884.5|14882.5|14884.5|14882.5|14882.8|14880.8|17
1644402060000|2022-02-09 10:21:00|14884.4|14882.4|14884.3|14882.3|14884.9|14882.9|14884|14882|12
1644402070000|2022-02-09 10:21:10|14884.4|14882.4|14884|14882|14884.8|14882.8|14884|14882|8
1644402080000|2022-02-09 10:21:20|14884.1|14882.1|14883|14881|14884.4|14882.4|14883|14881|11
1644402090000|2022-02-09 10:21:30|14882.8|14880.8|14883.5|14881.5|14883.6|14881.6|14882.8|14880.8|13
1644402100000|2022-02-09 10:21:40|14883.3|14881.3|14882.1|14880.1|14883.6|14881.6|14880.9|14878.9|39
1644402110000|2022-02-09 10:21:50|14882.3|14880.3|14881.6|14879.6|14882.3|14880.3|14880.9|14878.9|38
1644402120000|2022-02-09 10:22:00|14881.5|14879.5|14882.8|14880.8|14882.9|14880.9|14881|14879|11
1644402130000|2022-02-09 10:22:10|14882.6|14880.6|14882.6|14880.6|14882.8|14880.8|14882.5|14880.5|10
1644402140000|2022-02-09 10:22:20|14882.3|14880.3|14883.5|14881.5|14883.6|14881.6|14882.3|14880.3|20
1644402150000|2022-02-09 10:22:30|14883.6|14881.6|14883|14881|14883.6|14881.6|14883|14881|34
1644402160000|2022-02-09 10:22:40|14883.1|14881.1|14883.1|14881.1|14883.4|14881.4|14882.8|14880.8|45
1644402170000|2022-02-09 10:22:50|14883.3|14881.3|14884.3|14882.3|14884.4|14882.4|14883.3|14881.3|11
1644402180000|2022-02-09 10:23:00|14884.9|14882.9|14885.3|14883.3|14885.8|14883.8|14884.8|14882.8|37
1644402190000|2022-02-09 10:23:10|14885.6|14883.6|14885.4|14883.4|14885.6|14883.6|14885.1|14883.1|6
1644402200000|2022-02-09 10:23:20|14885.3|14883.3|14883.5|14881.5|14885.3|14883.3|14883.1|14881.1|9
1644402210000|2022-02-09 10:23:30|14883.6|14881.6|14883.8|14881.8|14883.9|14881.9|14883.6|14881.6|0
1644402220000|2022-02-09 10:23:40|14883.9|14881.9|14884|14882|14884.1|14882.1|14883.9|14881.9|1
1644402230000|2022-02-09 10:23:50|14884.1|14882.1|14883.4|14881.4|14884.1|14882.1|14883.4|14881.4|7
1644402240000|2022-02-09 10:24:00|14883.5|14881.5|14882.5|14880.5|14883.5|14881.5|14882.4|14880.4|14
1644402250000|2022-02-09 10:24:10|14882.6|14880.6|14882.5|14880.5|14882.8|14880.8|14882.4|14880.4|5
1644402260000|2022-02-09 10:24:20|14882.4|14880.4|14882.5|14880.5|14882.6|14880.6|14882.4|14880.4|7
1644402270000|2022-02-09 10:24:30|14882.6|14880.6|14882.6|14880.6|14883.4|14881.4|14882.6|14880.6|9
1644402280000|2022-02-09 10:24:40|14882.9|14880.9|14881.6|14879.6|14882.9|14880.9|14881.6|14879.6|9
1644402290000|2022-02-09 10:24:50|14881.5|14879.5|14880.8|14878.8|14881.5|14879.5|14880.8|14878.8|11
1644402300000|2022-02-09 10:25:00|14880.9|14878.9|14881.3|14879.3|14881.8|14879.8|14880.8|14878.8|8
1644402310000|2022-02-09 10:25:10|14881.4|14879.4|14881|14879|14881.4|14879.4|14880.3|14878.3|17
1644402320000|2022-02-09 10:25:20|14881.1|14879.1|14879.9|14877.9|14881.3|14879.3|14879.9|14877.9|12
1644402330000|2022-02-09 10:25:30|14879.8|14877.8|14879.3|14877.3|14879.8|14877.8|14879|14877|10
1644402340000|2022-02-09 10:25:40|14879.4|14877.4|14878.8|14876.8|14879.5|14877.5|14878.6|14876.6|16
1644402350000|2022-02-09 10:25:50|14878|14876|14878.1|14876.1|14878.5|14876.5|14878|14876|12
1644402360000|2022-02-09 10:26:00|14878.3|14876.3|14879.5|14877.5|14879.8|14877.8|14878.3|14876.3|13
1644402370000|2022-02-09 10:26:10|14880.1|14878.1|14878.8|14876.8|14880.1|14878.1|14878.8|14876.8|9
1644402380000|2022-02-09 10:26:20|14878.6|14876.6|14877.4|14875.4|14878.8|14876.8|14877.4|14875.4|23
1644402390000|2022-02-09 10:26:30|14877.3|14875.3|14874.5|14872.5|14877.3|14875.3|14874.5|14872.5|64
1644402400000|2022-02-09 10:26:40|14874.4|14872.4|14873.6|14871.6|14874.5|14872.5|14873.5|14871.5|41
1644402410000|2022-02-09 10:26:50|14873.5|14871.5|14873.8|14871.8|14874.5|14872.5|14873.5|14871.5|28
1644402420000|2022-02-09 10:27:00|14874|14872|14873.9|14871.9|14874.6|14872.6|14873.8|14871.8|23
1644402430000|2022-02-09 10:27:10|14874.1|14872.1|14874.5|14872.5|14874.8|14872.8|14873.9|14871.9|7
1644402440000|2022-02-09 10:27:20|14874.6|14872.6|14876.5|14874.5|14876.5|14874.5|14874.6|14872.6|12
1644402450000|2022-02-09 10:27:30|14876.8|14874.8|14878.5|14876.5|14879.5|14877.5|14876.8|14874.8|36
1644402460000|2022-02-09 10:27:40|14878.6|14876.6|14877.1|14875.1|14878.6|14876.6|14877.1|14875.1|8
1644402470000|2022-02-09 10:27:50|14875.8|14873.8|14876.5|14874.5|14876.8|14874.8|14875.6|14873.6|31
1644402480000|2022-02-09 10:28:00|14876.6|14874.6|14878|14876|14878.1|14876.1|14876.6|14874.6|7
1644402490000|2022-02-09 10:28:10|14879.1|14877.1|14879.5|14877.5|14880.1|14878.1|14879|14877|25
1644402500000|2022-02-09 10:28:20|14879.8|14877.8|14881.6|14879.6|14881.9|14879.9|14879.8|14877.8|41
1644402510000|2022-02-09 10:28:30|14882.1|14880.1|14881.5|14879.5|14882.4|14880.4|14881.5|14879.5|10
1644402520000|2022-02-09 10:28:40|14881.6|14879.6|14882.5|14880.5|14882.6|14880.6|14880.9|14878.9|30
1644402530000|2022-02-09 10:28:50|14882.8|14880.8|14882.3|14880.3|14882.8|14880.8|14881.6|14879.6|16
1644402540000|2022-02-09 10:29:00|14882.5|14880.5|14882.4|14880.4|14882.5|14880.5|14882.3|14880.3|18
1644402550000|2022-02-09 10:29:10|14881.4|14879.4|14881.3|14879.3|14881.6|14879.6|14880.9|14878.9|8
1644402560000|2022-02-09 10:29:20|14881.1|14879.1|14881.3|14879.3|14882.4|14880.4|14880.8|14878.8|16
1644402570000|2022-02-09 10:29:30|14881.1|14879.1|14878.8|14876.8|14881.1|14879.1|14878.8|14876.8|41
1644402580000|2022-02-09 10:29:40|14878.9|14876.9|14879.6|14877.6|14880.5|14878.5|14878.9|14876.9|11
1644402590000|2022-02-09 10:29:50|14879.4|14877.4|14878.5|14876.5|14879.5|14877.5|14878.5|14876.5|14
1644402600000|2022-02-09 10:30:00|14878.6|14876.6|14879.6|14877.6|14880.5|14878.5|14876.9|14874.9|28
1644402610000|2022-02-09 10:30:10|14879.5|14877.5|14879.5|14877.5|14879.5|14877.5|14878.5|14876.5|6
1644402620000|2022-02-09 10:30:20|14879.6|14877.6|14881.1|14879.1|14881.8|14879.8|14879.6|14877.6|10
1644402630000|2022-02-09 10:30:30|14881|14879|14880.6|14878.6|14881.8|14879.8|14880.6|14878.6|16
1644402640000|2022-02-09 10:30:40|14880.4|14878.4|14880.3|14878.3|14880.5|14878.5|14880.1|14878.1|9
1644402650000|2022-02-09 10:30:50|14880.8|14878.8|14881|14879|14881|14879|14880.6|14878.6|6
1644402660000|2022-02-09 10:31:00|14881.4|14879.4|14882.9|14880.9|14882.9|14880.9|14881.3|14879.3|13
1644402670000|2022-02-09 10:31:10|14882.8|14880.8|14883.6|14881.6|14883.8|14881.8|14882.1|14880.1|25
1644402680000|2022-02-09 10:31:20|14883.5|14881.5|14883|14881|14883.6|14881.6|14882.9|14880.9|9
1644402690000|2022-02-09 10:31:30|14883.5|14881.5|14882.9|14880.9|14883.9|14881.9|14882.6|14880.6|14
1644402700000|2022-02-09 10:31:40|14883|14881|14882.6|14880.6|14883.3|14881.3|14882.6|14880.6|4
1644402710000|2022-02-09 10:31:50|14882.8|14880.8|14883|14881|14883|14881|14882.5|14880.5|2
1644402720000|2022-02-09 10:32:00|14882.9|14880.9|14882|14880|14883|14881|14882|14880|11
1644402730000|2022-02-09 10:32:10|14881.6|14879.6|14882.5|14880.5|14882.5|14880.5|14881.3|14879.3|9
1644402740000|2022-02-09 10:32:20|14882.6|14880.6|14885.5|14883.5|14885.5|14883.5|14882.6|14880.6|27
1644402750000|2022-02-09 10:32:30|14885|14883|14884.8|14882.8|14885.5|14883.5|14884.6|14882.6|27
1644402760000|2022-02-09 10:32:40|14885.5|14883.5|14885.4|14883.4|14885.5|14883.5|14885.3|14883.3|15
1644402770000|2022-02-09 10:32:50|14885.5|14883.5|14884.8|14882.8|14885.5|14883.5|14884.4|14882.4|22
1644402780000|2022-02-09 10:33:00|14884.9|14882.9|14884.8|14882.8|14885.4|14883.4|14884.8|14882.8|4
1644402790000|2022-02-09 10:33:10|14884.6|14882.6|14884.9|14882.9|14885|14883|14884.6|14882.6|9
1644402800000|2022-02-09 10:33:20|14885|14883|14884.8|14882.8|14885|14883|14884.8|14882.8|3
1644402810000|2022-02-09 10:33:30|14884.9|14882.9|14885.8|14883.8|14885.8|14883.8|14884.9|14882.9|8
1644402820000|2022-02-09 10:33:40|14886.1|14884.1|14885.1|14883.1|14887|14885|14884.8|14882.8|124
1644402830000|2022-02-09 10:33:50|14884.4|14882.4|14883.3|14881.3|14884.4|14882.4|14882.5|14880.5|44
1644402840000|2022-02-09 10:34:00|14883.5|14881.5|14881.4|14879.4|14883.9|14881.9|14881.4|14879.4|43
1644402850000|2022-02-09 10:34:10|14881.5|14879.5|14879.5|14877.5|14882|14880|14879|14877|49
1644402860000|2022-02-09 10:34:20|14879.4|14877.4|14878.1|14876.1|14879.4|14877.4|14877.6|14875.6|19
1644402870000|2022-02-09 10:34:30|14877.9|14875.9|14877.5|14875.5|14878.1|14876.1|14877.1|14875.1|14
1644402880000|2022-02-09 10:34:40|14877|14875|14877.6|14875.6|14877.9|14875.9|14876.9|14874.9|33
1644402890000|2022-02-09 10:34:50|14877.8|14875.8|14879.3|14877.3|14880|14878|14877.1|14875.1|23
1644402900000|2022-02-09 10:35:00|14879|14877|14880.3|14878.3|14880.3|14878.3|14879|14877|9
1644402910000|2022-02-09 10:35:10|14880.1|14878.1|14881.9|14879.9|14881.9|14879.9|14879.4|14877.4|19
1644402920000|2022-02-09 10:35:20|14882|14880|14881.6|14879.6|14882.9|14880.9|14881.5|14879.5|11
1644402930000|2022-02-09 10:35:30|14881.5|14879.5|14881.4|14879.4|14881.9|14879.9|14880.6|14878.6|15
1644402940000|2022-02-09 10:35:40|14881.3|14879.3|14881.1|14879.1|14881.9|14879.9|14881|14879|11
1644402950000|2022-02-09 10:35:50|14881.3|14879.3|14881.4|14879.4|14881.9|14879.9|14880.6|14878.6|3
1644402960000|2022-02-09 10:36:00|14881.5|14879.5|14881.5|14879.5|14881.8|14879.8|14880.9|14878.9|13
1644402970000|2022-02-09 10:36:10|14881.6|14879.6|14882.4|14880.4|14882.4|14880.4|14881.6|14879.6|18
1644402980000|2022-02-09 10:36:20|14882.3|14880.3|14881.9|14879.9|14882.4|14880.4|14881.8|14879.8|4
1644402990000|2022-02-09 10:36:30|14882|14880|14882.4|14880.4|14882.4|14880.4|14882|14880|1
1644403000000|2022-02-09 10:36:40|14882.5|14880.5|14883|14881|14883.1|14881.1|14882.5|14880.5|11
1644403010000|2022-02-09 10:36:50|14883.1|14881.1|14882.1|14880.1|14883.5|14881.5|14881.8|14879.8|13
1644403020000|2022-02-09 10:37:00|14882.3|14880.3|14880.1|14878.1|14882.5|14880.5|14880.1|14878.1|9
1644403030000|2022-02-09 10:37:10|14879.3|14877.3|14880|14878|14880.3|14878.3|14878.8|14876.8|14
1644403040000|2022-02-09 10:37:20|14879.9|14877.9|14878.6|14876.6|14880.3|14878.3|14877|14875|113
1644403050000|2022-02-09 10:37:30|14878.4|14876.4|14877.9|14875.9|14879|14877|14877.3|14875.3|10
1644403060000|2022-02-09 10:37:40|14877.8|14875.8|14881.9|14879.9|14881.9|14879.9|14877.8|14875.8|24
1644403070000|2022-02-09 10:37:50|14881.6|14879.6|14880.1|14878.1|14881.6|14879.6|14876.8|14874.8|65
1644403080000|2022-02-09 10:38:00|14879.8|14877.8|14880.3|14878.3|14880.8|14878.8|14879.4|14877.4|9
1644403090000|2022-02-09 10:38:10|14880.1|14878.1|14878.6|14876.6|14880.1|14878.1|14878.6|14876.6|7
1644403100000|2022-02-09 10:38:20|14877.4|14875.4|14878.4|14876.4|14878.4|14876.4|14877.3|14875.3|15
1644403110000|2022-02-09 10:38:30|14878.8|14876.8|14879.1|14877.1|14879.1|14877.1|14878.4|14876.4|13
1644403120000|2022-02-09 10:38:40|14879.3|14877.3|14879.1|14877.1|14879.3|14877.3|14878.9|14876.9|18
1644403130000|2022-02-09 10:38:50|14879|14877|14879.8|14877.8|14879.8|14877.8|14878.9|14876.9|12
1644403140000|2022-02-09 10:39:00|14879.9|14877.9|14879.4|14877.4|14880.9|14878.9|14879.4|14877.4|11
1644403150000|2022-02-09 10:39:10|14879.3|14877.3|14878.6|14876.6|14879.3|14877.3|14878.5|14876.5|4
1644403160000|2022-02-09 10:39:20|14878.8|14876.8|14879.5|14877.5|14879.6|14877.6|14878.6|14876.6|6
1644403170000|2022-02-09 10:39:30|14879.6|14877.6|14879.9|14877.9|14879.9|14877.9|14879.3|14877.3|11
1644403180000|2022-02-09 10:39:40|14879.8|14877.8|14879.5|14877.5|14879.8|14877.8|14878.8|14876.8|20
1644403190000|2022-02-09 10:39:50|14879.6|14877.6|14880.1|14878.1|14880.3|14878.3|14879.5|14877.5|2
1644403200000|2022-02-09 10:40:00|14880|14878|14880.4|14878.4|14880.4|14878.4|14879.8|14877.8|4
1644403210000|2022-02-09 10:40:10|14880.1|14878.1|14881.6|14879.6|14881.6|14879.6|14880.1|14878.1|6
1644403220000|2022-02-09 10:40:20|14881.5|14879.5|14882.5|14880.5|14882.5|14880.5|14881.5|14879.5|8
1644403230000|2022-02-09 10:40:30|14883|14881|14884.6|14882.6|14884.6|14882.6|14883|14881|51
1644403240000|2022-02-09 10:40:40|14884.8|14882.8|14885|14883|14885.3|14883.3|14884.5|14882.5|19
1644403250000|2022-02-09 10:40:50|14884.9|14882.9|14884.6|14882.6|14885.4|14883.4|14884.4|14882.4|3
1644403260000|2022-02-09 10:41:00|14885|14883|14884.9|14882.9|14885|14883|14884.5|14882.5|4
1644403270000|2022-02-09 10:41:10|14884.8|14882.8|14884|14882|14884.8|14882.8|14884|14882|3
1644403280000|2022-02-09 10:41:20|14884.4|14882.4|14884.4|14882.4|14884.4|14882.4|14883.9|14881.9|6
1644403290000|2022-02-09 10:41:30|14884.3|14882.3|14883|14881|14884.9|14882.9|14882.8|14880.8|18
1644403300000|2022-02-09 10:41:40|14883.1|14881.1|14882.4|14880.4|14883.3|14881.3|14882|14880|15
1644403310000|2022-02-09 10:41:50|14882.6|14880.6|14883.4|14881.4|14883.5|14881.5|14882.4|14880.4|12
1644403320000|2022-02-09 10:42:00|14883.6|14881.6|14883.5|14881.5|14883.6|14881.6|14883.4|14881.4|4
1644403330000|2022-02-09 10:42:10|14883.6|14881.6|14884.4|14882.4|14884.4|14882.4|14883.5|14881.5|22
1644403340000|2022-02-09 10:42:20|14884.5|14882.5|14885.9|14883.9|14885.9|14883.9|14884.4|14882.4|26
1644403350000|2022-02-09 10:42:30|14886|14884|14886.8|14884.8|14886.8|14884.8|14885.9|14883.9|14
1644403360000|2022-02-09 10:42:40|14886.4|14884.4|14886.9|14884.9|14887.1|14885.1|14886.4|14884.4|16
1644403370000|2022-02-09 10:42:50|14886.8|14884.8|14886.9|14884.9|14887|14885|14886.6|14884.6|28
1644403380000|2022-02-09 10:43:00|14886.8|14884.8|14885.8|14883.8|14886.8|14884.8|14885.8|14883.8|35
1644403390000|2022-02-09 10:43:10|14885.9|14883.9|14884.6|14882.6|14885.9|14883.9|14884.3|14882.3|8
1644403400000|2022-02-09 10:43:20|14884.4|14882.4|14883.9|14881.9|14884.5|14882.5|14883.6|14881.6|10
1644403410000|2022-02-09 10:43:30|14884.3|14882.3|14884.6|14882.6|14884.6|14882.6|14884.3|14882.3|4
1644403420000|2022-02-09 10:43:40|14884.8|14882.8|14884.3|14882.3|14884.9|14882.9|14884.3|14882.3|1
1644403430000|2022-02-09 10:43:50|14884.4|14882.4|14885.1|14883.1|14885.1|14883.1|14884.4|14882.4|5
1644403440000|2022-02-09 10:44:00|14885|14883|14886|14884|14886|14884|14884.5|14882.5|8
1644403450000|2022-02-09 10:44:10|14886.1|14884.1|14886.8|14884.8|14886.9|14884.9|14886|14884|11
1644403460000|2022-02-09 10:44:20|14887|14885|14886.5|14884.5|14887|14885|14886.4|14884.4|17
1644403470000|2022-02-09 10:44:30|14886.6|14884.6|14885.6|14883.6|14886.6|14884.6|14885.1|14883.1|14
1644403480000|2022-02-09 10:44:40|14885.4|14883.4|14885.1|14883.1|14885.8|14883.8|14885|14883|6
1644403490000|2022-02-09 10:44:50|14885|14883|14885.1|14883.1|14885.4|14883.4|14885|14883|6
1644403500000|2022-02-09 10:45:00|14885.5|14883.5|14884.4|14882.4|14885.5|14883.5|14884.3|14882.3|18
1644403510000|2022-02-09 10:45:10|14884.5|14882.5|14884.5|14882.5|14884.5|14882.5|14884.3|14882.3|4
1644403520000|2022-02-09 10:45:20|14884.3|14882.3|14883.6|14881.6|14884.9|14882.9|14883.5|14881.5|7
1644403530000|2022-02-09 10:45:30|14883.5|14881.5|14883.9|14881.9|14883.9|14881.9|14883.3|14881.3|1
1644403540000|2022-02-09 10:45:40|14883.6|14881.6|14883|14881|14883.6|14881.6|14883|14881|7
1644403550000|2022-02-09 10:45:50|14883.1|14881.1|14883.3|14881.3|14883.4|14881.4|14882.6|14880.6|10
1644403560000|2022-02-09 10:46:00|14883.1|14881.1|14883.6|14881.6|14884|14882|14883.1|14881.1|15
1644403570000|2022-02-09 10:46:10|14883.8|14881.8|14883.5|14881.5|14884|14882|14883.4|14881.4|2
1644403580000|2022-02-09 10:46:20|14883.3|14881.3|14884|14882|14884|14882|14883.3|14881.3|5
1644403590000|2022-02-09 10:46:30|14884.1|14882.1|14884.1|14882.1|14884.5|14882.5|14884.1|14882.1|8
1644403600000|2022-02-09 10:46:40|14884.3|14882.3|14884.5|14882.5|14884.6|14882.6|14884.3|14882.3|4
1644403610000|2022-02-09 10:46:50|14884.4|14882.4|14884.3|14882.3|14884.4|14882.4|14884|14882|6
1644403620000|2022-02-09 10:47:00|14884.1|14882.1|14884.1|14882.1|14884.5|14882.5|14884.1|14882.1|8
1644403630000|2022-02-09 10:47:10|14883.9|14881.9|14883.5|14881.5|14884.5|14882.5|14883.4|14881.4|10
1644403640000|2022-02-09 10:47:20|14883.6|14881.6|14884|14882|14884|14882|14883.5|14881.5|3
1644403650000|2022-02-09 10:47:30|14883.9|14881.9|14884.6|14882.6|14884.9|14882.9|14883.9|14881.9|20
1644403660000|2022-02-09 10:47:40|14884.5|14882.5|14884.5|14882.5|14884.5|14882.5|14884.1|14882.1|1
1644403670000|2022-02-09 10:47:50|14884.4|14882.4|14884.8|14882.8|14884.8|14882.8|14884.4|14882.4|4
1644403680000|2022-02-09 10:48:00|14884.9|14882.9|14885|14883|14885.3|14883.3|14884.3|14882.3|8
1644403690000|2022-02-09 10:48:10|14885.1|14883.1|14884.8|14882.8|14885.3|14883.3|14884.5|14882.5|5
1644403700000|2022-02-09 10:48:20|14884.9|14882.9|14884.5|14882.5|14885.1|14883.1|14884.4|14882.4|16
1644403710000|2022-02-09 10:48:30|14884.4|14882.4|14884.5|14882.5|14884.5|14882.5|14883.8|14881.8|13
1644403720000|2022-02-09 10:48:40|14884.6|14882.6|14884.9|14882.9|14884.9|14882.9|14884.5|14882.5|3
1644403730000|2022-02-09 10:48:50|14885|14883|14885|14883|14885|14883|14885|14883|1
1644403740000|2022-02-09 10:49:00|14885.1|14883.1|14886.9|14884.9|14886.9|14884.9|14885.1|14883.1|17
1644403750000|2022-02-09 10:49:10|14886.3|14884.3|14886.6|14884.6|14889.8|14887.8|14885.9|14883.9|325
1644403760000|2022-02-09 10:49:20|14886.8|14884.8|14887.1|14885.1|14887.6|14885.6|14886.3|14884.3|11
1644403770000|2022-02-09 10:49:30|14887|14885|14886.6|14884.6|14887.5|14885.5|14886.6|14884.6|12
1644403780000|2022-02-09 10:49:40|14884|14882|14882.4|14880.4|14885|14883|14881.9|14879.9|102
1644403790000|2022-02-09 10:49:50|14882.3|14880.3|14880.1|14878.1|14882.3|14880.3|14880|14878|32
1644403800000|2022-02-09 10:50:00|14880|14878|14879.4|14877.4|14880.1|14878.1|14878.9|14876.9|23
1644403810000|2022-02-09 10:50:10|14880|14878|14880.9|14878.9|14881|14879|14880|14878|23
1644403820000|2022-02-09 10:50:20|14881|14879|14881|14879|14881.4|14879.4|14880.9|14878.9|5
1644403830000|2022-02-09 10:50:30|14880.5|14878.5|14881|14879|14881.3|14879.3|14880.5|14878.5|6
1644403840000|2022-02-09 10:50:40|14880.9|14878.9|14880.1|14878.1|14880.9|14878.9|14880.1|14878.1|5
1644403850000|2022-02-09 10:50:50|14880.3|14878.3|14880.3|14878.3|14880.4|14878.4|14879.9|14877.9|7
1644403860000|2022-02-09 10:51:00|14879.9|14877.9|14881.6|14879.6|14882|14880|14878.9|14876.9|21
1644403870000|2022-02-09 10:51:10|14881.8|14879.8|14881.6|14879.6|14881.9|14879.9|14881.6|14879.6|3
1644403880000|2022-02-09 10:51:20|14881.8|14879.8|14881.9|14879.9|14881.9|14879.9|14881.8|14879.8|1
1644403890000|2022-02-09 10:51:30|14881.8|14879.8|14881.6|14879.6|14881.9|14879.9|14881.6|14879.6|7
1644403900000|2022-02-09 10:51:40|14881.5|14879.5|14882.4|14880.4|14882.4|14880.4|14881.5|14879.5|6
1644403910000|2022-02-09 10:51:50|14882.1|14880.1|14882.1|14880.1|14882.5|14880.5|14881.6|14879.6|9
1644403920000|2022-02-09 10:52:00|14881.9|14879.9|14882.1|14880.1|14882.3|14880.3|14881.3|14879.3|19
1644403930000|2022-02-09 10:52:10|14882.3|14880.3|14881.5|14879.5|14883.1|14881.1|14881.5|14879.5|11
1644403940000|2022-02-09 10:52:20|14881.1|14879.1|14881.6|14879.6|14881.9|14879.9|14881|14879|0
1644403950000|2022-02-09 10:52:30|14881.8|14879.8|14882.3|14880.3|14882.3|14880.3|14881.8|14879.8|2
1644403960000|2022-02-09 10:52:40|14882.1|14880.1|14882.6|14880.6|14882.9|14880.9|14882.1|14880.1|2
1644403970000|2022-02-09 10:52:50|14882.8|14880.8|14881.9|14879.9|14882.8|14880.8|14881.9|14879.9|5
1644403980000|2022-02-09 10:53:00|14882|14880|14883.8|14881.8|14884.3|14882.3|14881.9|14879.9|12
1644403990000|2022-02-09 10:53:10|14883.5|14881.5|14883.9|14881.9|14883.9|14881.9|14883.3|14881.3|9
1644404000000|2022-02-09 10:53:20|14884|14882|14884.8|14882.8|14884.9|14882.9|14883.9|14881.9|10
1644404010000|2022-02-09 10:53:30|14885|14883|14885.6|14883.6|14886.3|14884.3|14884.8|14882.8|16
1644404020000|2022-02-09 10:53:40|14885.5|14883.5|14885.8|14883.8|14886.4|14884.4|14885.3|14883.3|3
1644404030000|2022-02-09 10:53:50|14885.9|14883.9|14886.8|14884.8|14886.8|14884.8|14885.9|14883.9|10
1644404040000|2022-02-09 10:54:00|14886.5|14884.5|14886.4|14884.4|14886.6|14884.6|14885.9|14883.9|13
1644404050000|2022-02-09 10:54:10|14886.5|14884.5|14886.1|14884.1|14886.5|14884.5|14885.4|14883.4|21
1644404060000|2022-02-09 10:54:20|14885.9|14883.9|14886.9|14884.9|14886.9|14884.9|14885.6|14883.6|22
1644404070000|2022-02-09 10:54:30|14886.8|14884.8|14885.9|14883.9|14886.9|14884.9|14885.6|14883.6|5
1644404080000|2022-02-09 10:54:40|14885.8|14883.8|14885.3|14883.3|14886.1|14884.1|14885.3|14883.3|2
1644404090000|2022-02-09 10:54:50|14885.4|14883.4|14885.1|14883.1|14885.8|14883.8|14884.8|14882.8|7
1644404100000|2022-02-09 10:55:00|14885|14883|14885.1|14883.1|14885.3|14883.3|14884.8|14882.8|1
1644404110000|2022-02-09 10:55:10|14885.3|14883.3|14884.4|14882.4|14885.3|14883.3|14884.1|14882.1|5
1644404120000|2022-02-09 10:55:20|14884.3|14882.3|14884|14882|14884.3|14882.3|14883.6|14881.6|4
1644404130000|2022-02-09 10:55:30|14884.3|14882.3|14883.4|14881.4|14884.4|14882.4|14882.9|14880.9|7
1644404140000|2022-02-09 10:55:40|14883.6|14881.6|14884.6|14882.6|14884.6|14882.6|14883.5|14881.5|5
1644404150000|2022-02-09 10:55:50|14884.3|14882.3|14884.1|14882.1|14884.6|14882.6|14884|14882|8
1644404160000|2022-02-09 10:56:00|14884.3|14882.3|14884.6|14882.6|14884.6|14882.6|14884.1|14882.1|2
1644404170000|2022-02-09 10:56:10|14884.9|14882.9|14885.5|14883.5|14885.5|14883.5|14884.8|14882.8|4
1644404180000|2022-02-09 10:56:20|14885.6|14883.6|14885.6|14883.6|14885.8|14883.8|14885.3|14883.3|4
1644404190000|2022-02-09 10:56:30|14885.8|14883.8|14886|14884|14886.8|14884.8|14885.8|14883.8|11
1644404200000|2022-02-09 10:56:40|14885.6|14883.6|14887.4|14885.4|14887.4|14885.4|14885.6|14883.6|25
1644404210000|2022-02-09 10:56:50|14887.3|14885.3|14886.9|14884.9|14887.3|14885.3|14886.9|14884.9|1
1644404220000|2022-02-09 10:57:00|14887|14885|14885.8|14883.8|14887.1|14885.1|14885.4|14883.4|7
1644404230000|2022-02-09 10:57:10|14885.9|14883.9|14885.8|14883.8|14885.9|14883.9|14885.6|14883.6|0
1644404240000|2022-02-09 10:57:20|14885.4|14883.4|14881.4|14879.4|14885.5|14883.5|14881.4|14879.4|40
1644404250000|2022-02-09 10:57:30|14881.5|14879.5|14881.5|14879.5|14881.6|14879.6|14881.3|14879.3|3
1644404260000|2022-02-09 10:57:40|14881.4|14879.4|14879.9|14877.9|14881.5|14879.5|14879.6|14877.6|38
1644404270000|2022-02-09 10:57:50|14879.6|14877.6|14881|14879|14881.1|14879.1|14879.4|14877.4|27
1644404280000|2022-02-09 10:58:00|14881.5|14879.5|14881|14879|14882.8|14880.8|14881|14879|44
1644404290000|2022-02-09 10:58:10|14881.1|14879.1|14880.4|14878.4|14881.4|14879.4|14880.4|14878.4|9
1644404300000|2022-02-09 10:58:20|14880.3|14878.3|14879.9|14877.9|14880.3|14878.3|14878.8|14876.8|24
1644404310000|2022-02-09 10:58:30|14880|14878|14880.6|14878.6|14880.9|14878.9|14879.8|14877.8|6
1644404320000|2022-02-09 10:58:40|14880.9|14878.9|14881.9|14879.9|14882|14880|14880.5|14878.5|10
1644404330000|2022-02-09 10:58:50|14882.3|14880.3|14882.5|14880.5|14883.1|14881.1|14882.3|14880.3|12
1644404340000|2022-02-09 10:59:00|14882.3|14880.3|14881.8|14879.8|14883.6|14881.6|14881.6|14879.6|18
1644404350000|2022-02-09 10:59:10|14881.9|14879.9|14880|14878|14881.9|14879.9|14880|14878|2
1644404360000|2022-02-09 10:59:20|14879.9|14877.9|14878.6|14876.6|14880.4|14878.4|14878.4|14876.4|12
1644404370000|2022-02-09 10:59:30|14878.4|14876.4|14880|14878|14880.8|14878.8|14878.4|14876.4|7
1644404380000|2022-02-09 10:59:40|14879.9|14877.9|14879.5|14877.5|14880|14878|14879|14877|10
1644404390000|2022-02-09 10:59:50|14879.6|14877.6|14880.5|14878.5|14880.9|14878.9|14879.3|14877.3|16
1644404400000|2022-02-09 11:00:00|14880.3|14878.3|14880.6|14878.6|14881.5|14879.5|14880.3|14878.3|26
1644404410000|2022-02-09 11:00:10|14880.8|14878.8|14880|14878|14881.6|14879.6|14880|14878|17
1644404420000|2022-02-09 11:00:20|14879.9|14877.9|14879.6|14877.6|14879.9|14877.9|14879.1|14877.1|14
1644404430000|2022-02-09 11:00:30|14879.5|14877.5|14879.1|14877.1|14879.5|14877.5|14878|14876|25
1644404440000|2022-02-09 11:00:40|14879|14877|14878.4|14876.4|14879.9|14877.9|14878.4|14876.4|8
1644404450000|2022-02-09 11:00:50|14878.3|14876.3|14877.4|14875.4|14878.5|14876.5|14877.4|14875.4|17
1644404460000|2022-02-09 11:01:00|14877.3|14875.3|14878.1|14876.1|14878.1|14876.1|14876.6|14874.6|29
1644404470000|2022-02-09 11:01:10|14877.6|14875.6|14878.1|14876.1|14878.5|14876.5|14877.3|14875.3|11
1644404480000|2022-02-09 11:01:20|14878|14876|14878.1|14876.1|14878.5|14876.5|14877.8|14875.8|3
1644404490000|2022-02-09 11:01:30|14878.3|14876.3|14877.9|14875.9|14878.3|14876.3|14877.3|14875.3|11
1644404500000|2022-02-09 11:01:40|14878|14876|14879.3|14877.3|14879.3|14877.3|14878|14876|12
1644404510000|2022-02-09 11:01:50|14879.1|14877.1|14879.1|14877.1|14879.6|14877.6|14878.8|14876.8|22
1644404520000|2022-02-09 11:02:00|14879|14877|14877.8|14875.8|14879.1|14877.1|14877.8|14875.8|10
1644404530000|2022-02-09 11:02:10|14877.9|14875.9|14876.1|14874.1|14878|14876|14876.1|14874.1|20
1644404540000|2022-02-09 11:02:20|14876.4|14874.4|14875|14873|14877.1|14875.1|14874.6|14872.6|31
1644404550000|2022-02-09 11:02:30|14875.1|14873.1|14875.1|14873.1|14875.8|14873.8|14874.6|14872.6|18
1644404560000|2022-02-09 11:02:40|14875|14873|14874.6|14872.6|14875.5|14873.5|14874.5|14872.5|17
1644404570000|2022-02-09 11:02:50|14874.8|14872.8|14874.9|14872.9|14875.1|14873.1|14874.4|14872.4|5
1644404580000|2022-02-09 11:03:00|14875|14873|14874.9|14872.9|14877.1|14875.1|14874.9|14872.9|26
1644404590000|2022-02-09 11:03:10|14875|14873|14875.4|14873.4|14875.4|14873.4|14874.8|14872.8|10
1644404600000|2022-02-09 11:03:20|14875.5|14873.5|14875.4|14873.4|14875.6|14873.6|14875|14873|8
1644404610000|2022-02-09 11:03:30|14875.3|14873.3|14875.3|14873.3|14875.9|14873.9|14875.1|14873.1|5
1644404620000|2022-02-09 11:03:40|14875.1|14873.1|14875.5|14873.5|14876.5|14874.5|14875|14873|7
1644404630000|2022-02-09 11:03:50|14875.6|14873.6|14876|14874|14876.1|14874.1|14875.6|14873.6|2
1644404640000|2022-02-09 11:04:00|14875.9|14873.9|14875.5|14873.5|14876.8|14874.8|14875|14873|10
1644404650000|2022-02-09 11:04:10|14875.6|14873.6|14873.5|14871.5|14875.6|14873.6|14873.5|14871.5|34
1644404660000|2022-02-09 11:04:20|14873.6|14871.6|14873.6|14871.6|14874.1|14872.1|14873.3|14871.3|15
1644404670000|2022-02-09 11:04:30|14873.8|14871.8|14873.3|14871.3|14874.3|14872.3|14873.3|14871.3|5
1644404680000|2022-02-09 11:04:40|14873.1|14871.1|14872.6|14870.6|14873.1|14871.1|14872.1|14870.1|23
1644404690000|2022-02-09 11:04:50|14872.5|14870.5|14871.8|14869.8|14872.5|14870.5|14871.6|14869.6|14
1644404700000|2022-02-09 11:05:00|14871.9|14869.9|14872.4|14870.4|14872.8|14870.8|14871.9|14869.9|12
1644404710000|2022-02-09 11:05:10|14872.3|14870.3|14871.6|14869.6|14872.3|14870.3|14871.4|14869.4|24
1644404720000|2022-02-09 11:05:20|14871.5|14869.5|14872|14870|14873.3|14871.3|14871.5|14869.5|23
1644404730000|2022-02-09 11:05:30|14872.1|14870.1|14872.4|14870.4|14872.8|14870.8|14871.8|14869.8|8
1644404740000|2022-02-09 11:05:40|14872.5|14870.5|14872.3|14870.3|14872.9|14870.9|14872|14870|13
1644404750000|2022-02-09 11:05:50|14872.4|14870.4|14871.5|14869.5|14872.4|14870.4|14871.4|14869.4|10
1644404760000|2022-02-09 11:06:00|14870.9|14868.9|14869.1|14867.1|14871.3|14869.3|14869.1|14867.1|51
1644404770000|2022-02-09 11:06:10|14869|14867|14870|14868|14870.3|14868.3|14869|14867|20
1644404780000|2022-02-09 11:06:20|14869.9|14867.9|14869.6|14867.6|14870.5|14868.5|14869.6|14867.6|13
1644404790000|2022-02-09 11:06:30|14869.5|14867.5|14866.5|14864.5|14869.5|14867.5|14865.8|14863.8|64
1644404800000|2022-02-09 11:06:40|14866.8|14864.8|14866.9|14864.9|14867.1|14865.1|14866|14864|18
1644404810000|2022-02-09 11:06:50|14867|14865|14867.4|14865.4|14868.4|14866.4|14866.5|14864.5|39
1644404820000|2022-02-09 11:07:00|14867.3|14865.3|14866.9|14864.9|14867.3|14865.3|14866.4|14864.4|30
1644404830000|2022-02-09 11:07:10|14866.3|14864.3|14866.9|14864.9|14867|14865|14866.3|14864.3|21
1644404840000|2022-02-09 11:07:20|14866.6|14864.6|14866.8|14864.8|14867.3|14865.3|14866.4|14864.4|14
1644404850000|2022-02-09 11:07:30|14866.4|14864.4|14867.4|14865.4|14867.8|14865.8|14866.4|14864.4|8
1644404860000|2022-02-09 11:07:40|14867.5|14865.5|14870.3|14868.3|14870.3|14868.3|14867.4|14865.4|39
1644404870000|2022-02-09 11:07:50|14870.1|14868.1|14869.5|14867.5|14870.4|14868.4|14869.5|14867.5|9
1644404880000|2022-02-09 11:08:00|14869.4|14867.4|14870.1|14868.1|14870.8|14868.8|14869.4|14867.4|12
1644404890000|2022-02-09 11:08:10|14870.3|14868.3|14869.4|14867.4|14870.5|14868.5|14868.6|14866.6|22
1644404900000|2022-02-09 11:08:20|14869.9|14867.9|14867.3|14865.3|14870|14868|14866.6|14864.6|41
1644404910000|2022-02-09 11:08:30|14867.1|14865.1|14868.4|14866.4|14868.6|14866.6|14867.1|14865.1|19
1644404920000|2022-02-09 11:08:40|14868.5|14866.5|14869.3|14867.3|14869.3|14867.3|14868.5|14866.5|3
1644404930000|2022-02-09 11:08:50|14869.4|14867.4|14869.6|14867.6|14870.1|14868.1|14869.4|14867.4|8
1644404940000|2022-02-09 11:09:00|14869.8|14867.8|14868.5|14866.5|14869.8|14867.8|14868.4|14866.4|9
1644404950000|2022-02-09 11:09:10|14868.8|14866.8|14868.6|14866.6|14869.3|14867.3|14868.3|14866.3|7
1644404960000|2022-02-09 11:09:20|14868.5|14866.5|14869|14867|14869.1|14867.1|14868.5|14866.5|5
1644404970000|2022-02-09 11:09:30|14869.4|14867.4|14869.1|14867.1|14870.5|14868.5|14869.1|14867.1|21
1644404980000|2022-02-09 11:09:40|14869.3|14867.3|14869.3|14867.3|14869.4|14867.4|14869.1|14867.1|4
1644404990000|2022-02-09 11:09:50|14869.4|14867.4|14868.9|14866.9|14869.6|14867.6|14868.9|14866.9|6
1644405000000|2022-02-09 11:10:00|14868.4|14866.4|14869.3|14867.3|14869.9|14867.9|14868.3|14866.3|7
1644405010000|2022-02-09 11:10:10|14869.1|14867.1|14870.1|14868.1|14870.6|14868.6|14869.1|14867.1|17
1644405020000|2022-02-09 11:10:20|14870|14868|14869.9|14867.9|14870.1|14868.1|14869.6|14867.6|6
1644405030000|2022-02-09 11:10:30|14870.1|14868.1|14870.5|14868.5|14870.8|14868.8|14870.1|14868.1|7
1644405040000|2022-02-09 11:10:40|14870.1|14868.1|14869.8|14867.8|14870.1|14868.1|14869.8|14867.8|8
1644405050000|2022-02-09 11:10:50|14869.9|14867.9|14870.5|14868.5|14870.6|14868.6|14869.9|14867.9|5
1644405060000|2022-02-09 11:11:00|14870.6|14868.6|14870.8|14868.8|14870.8|14868.8|14869.8|14867.8|16
1644405070000|2022-02-09 11:11:10|14871|14869|14871.6|14869.6|14871.6|14869.6|14870.6|14868.6|47
1644405080000|2022-02-09 11:11:20|14872.5|14870.5|14871.9|14869.9|14872.6|14870.6|14871.8|14869.8|32
1644405090000|2022-02-09 11:11:30|14872|14870|14871|14869|14872.3|14870.3|14871|14869|7
1644405100000|2022-02-09 11:11:40|14871.6|14869.6|14871.9|14869.9|14872|14870|14871.4|14869.4|2
1644405110000|2022-02-09 11:11:50|14872|14870|14873.9|14871.9|14873.9|14871.9|14871.9|14869.9|29
1644405120000|2022-02-09 11:12:00|14874|14872|14873.5|14871.5|14874|14872|14873.5|14871.5|7
1644405130000|2022-02-09 11:12:10|14873.4|14871.4|14873.4|14871.4|14874|14872|14873.1|14871.1|17
1644405140000|2022-02-09 11:12:20|14873.5|14871.5|14873.1|14871.1|14873.8|14871.8|14872.9|14870.9|8
1644405150000|2022-02-09 11:12:30|14873|14871|14873.5|14871.5|14873.6|14871.6|14872.8|14870.8|41
1644405160000|2022-02-09 11:12:40|14873.4|14871.4|14873|14871|14874.1|14872.1|14872.6|14870.6|39
1644405170000|2022-02-09 11:12:50|14872.9|14870.9|14873.5|14871.5|14873.5|14871.5|14872.8|14870.8|23
1644405180000|2022-02-09 11:13:00|14873.6|14871.6|14873.5|14871.5|14873.9|14871.9|14872.8|14870.8|18
1644405190000|2022-02-09 11:13:10|14873.8|14871.8|14874|14872|14874.3|14872.3|14873.6|14871.6|12
1644405200000|2022-02-09 11:13:20|14874.9|14872.9|14875.8|14873.8|14876.3|14874.3|14874.9|14872.9|23
1644405210000|2022-02-09 11:13:30|14875.6|14873.6|14874.8|14872.8|14876.3|14874.3|14874|14872|35
1644405220000|2022-02-09 11:13:40|14874.9|14872.9|14876.4|14874.4|14876.9|14874.9|14874.9|14872.9|44
1644405230000|2022-02-09 11:13:50|14876.5|14874.5|14875.4|14873.4|14876.5|14874.5|14875.4|14873.4|9
1644405240000|2022-02-09 11:14:00|14875.5|14873.5|14875.1|14873.1|14875.5|14873.5|14875.1|14873.1|2
1644405250000|2022-02-09 11:14:10|14875.3|14873.3|14875.6|14873.6|14876.8|14874.8|14875.3|14873.3|10
1644405260000|2022-02-09 11:14:20|14875.5|14873.5|14872.8|14870.8|14875.6|14873.6|14872.8|14870.8|25
1644405270000|2022-02-09 11:14:30|14873|14871|14873.9|14871.9|14874.3|14872.3|14872.9|14870.9|24
1644405280000|2022-02-09 11:14:40|14874|14872|14874.8|14872.8|14874.9|14872.9|14873.8|14871.8|7
1644405290000|2022-02-09 11:14:50|14874.4|14872.4|14873.9|14871.9|14875|14873|14873.9|14871.9|23
1644405300000|2022-02-09 11:15:00|14873.8|14871.8|14873.9|14871.9|14873.9|14871.9|14873|14871|50
1644405310000|2022-02-09 11:15:10|14873.8|14871.8|14874.1|14872.1|14874.5|14872.5|14873|14871|14
1644405320000|2022-02-09 11:15:20|14874.3|14872.3|14874.4|14872.4|14874.6|14872.6|14873.8|14871.8|4
1644405330000|2022-02-09 11:15:30|14874.3|14872.3|14875.5|14873.5|14875.5|14873.5|14874.3|14872.3|21
1644405340000|2022-02-09 11:15:40|14875.8|14873.8|14876.9|14874.9|14877.8|14875.8|14875.4|14873.4|21
1644405350000|2022-02-09 11:15:50|14876.6|14874.6|14877.6|14875.6|14878|14876|14876.6|14874.6|23
1644405360000|2022-02-09 11:16:00|14877.8|14875.8|14878.6|14876.6|14878.6|14876.6|14876.8|14874.8|16
1644405370000|2022-02-09 11:16:10|14878.5|14876.5|14882.5|14880.5|14883.6|14881.6|14877.3|14875.3|317
1644405380000|2022-02-09 11:16:20|14882.6|14880.6|14882.1|14880.1|14883|14881|14882|14880|50
1644405390000|2022-02-09 11:16:30|14881.8|14879.8|14883.3|14881.3|14883.8|14881.8|14881.8|14879.8|78
1644405400000|2022-02-09 11:16:40|14883.1|14881.1|14882|14880|14883.1|14881.1|14881.9|14879.9|11
1644405410000|2022-02-09 11:16:50|14881.9|14879.9|14883.4|14881.4|14883.9|14881.9|14881.8|14879.8|15
1644405420000|2022-02-09 11:17:00|14883.9|14881.9|14883.1|14881.1|14884.9|14882.9|14882.8|14880.8|64
1644405430000|2022-02-09 11:17:10|14883|14881|14882.9|14880.9|14884.5|14882.5|14882.5|14880.5|29
1644405440000|2022-02-09 11:17:20|14881.9|14879.9|14883.9|14881.9|14884.6|14882.6|14881.9|14879.9|69
1644405450000|2022-02-09 11:17:30|14883.8|14881.8|14887|14885|14887|14885|14883.8|14881.8|35
1644405460000|2022-02-09 11:17:40|14887.1|14885.1|14885.1|14883.1|14887.1|14885.1|14884.8|14882.8|16
1644405470000|2022-02-09 11:17:50|14885.3|14883.3|14884.4|14882.4|14885.8|14883.8|14884.4|14882.4|55
1644405480000|2022-02-09 11:18:00|14884.5|14882.5|14883.8|14881.8|14884.5|14882.5|14883.8|14881.8|8
1644405490000|2022-02-09 11:18:10|14883.6|14881.6|14883.9|14881.9|14883.9|14881.9|14882.8|14880.8|26
1644405500000|2022-02-09 11:18:20|14884|14882|14883|14881|14884.1|14882.1|14883|14881|5
1644405510000|2022-02-09 11:18:30|14882.8|14880.8|14883|14881|14883.5|14881.5|14882.6|14880.6|48
1644405520000|2022-02-09 11:18:40|14882.8|14880.8|14882.8|14880.8|14882.8|14880.8|14882|14880|28
1644405530000|2022-02-09 11:18:50|14882.6|14880.6|14882.8|14880.8|14882.9|14880.9|14882.5|14880.5|3
1644405540000|2022-02-09 11:19:00|14882.9|14880.9|14883.8|14881.8|14884.1|14882.1|14882.9|14880.9|10
1644405550000|2022-02-09 11:19:10|14884.1|14882.1|14883.5|14881.5|14884.3|14882.3|14883.4|14881.4|6
1644405560000|2022-02-09 11:19:20|14883.6|14881.6|14884.5|14882.5|14884.5|14882.5|14883.6|14881.6|4
1644405570000|2022-02-09 11:19:30|14884.4|14882.4|14884.1|14882.1|14884.5|14882.5|14884|14882|1
1644405580000|2022-02-09 11:19:40|14883.5|14881.5|14883.8|14881.8|14884|14882|14883.3|14881.3|18
1644405590000|2022-02-09 11:19:50|14883.5|14881.5|14883.4|14881.4|14883.5|14881.5|14883.1|14881.1|3
1644405600000|2022-02-09 11:20:00|14883.9|14881.9|14883.8|14881.8|14884.1|14882.1|14883.4|14881.4|17
1644405610000|2022-02-09 11:20:10|14883.6|14881.6|14883.4|14881.4|14883.8|14881.8|14883|14881|8
1644405620000|2022-02-09 11:20:20|14883.3|14881.3|14882.9|14880.9|14883.4|14881.4|14882.9|14880.9|3
1644405630000|2022-02-09 11:20:30|14883|14881|14882.8|14880.8|14883.3|14881.3|14882.6|14880.6|9
1644405640000|2022-02-09 11:20:40|14882.9|14880.9|14882.4|14880.4|14883|14881|14882.4|14880.4|10
1644405650000|2022-02-09 11:20:50|14882.5|14880.5|14881.6|14879.6|14882.6|14880.6|14881.4|14879.4|16
1644405660000|2022-02-09 11:21:00|14881.8|14879.8|14881.6|14879.6|14882.5|14880.5|14881.1|14879.1|15
1644405670000|2022-02-09 11:21:10|14881.8|14879.8|14882|14880|14882|14880|14881.6|14879.6|8
1644405680000|2022-02-09 11:21:20|14882.5|14880.5|14882.9|14880.9|14883.3|14881.3|14882|14880|20
1644405690000|2022-02-09 11:21:30|14882.6|14880.6|14882.8|14880.8|14883.4|14881.4|14882.3|14880.3|27
1644405700000|2022-02-09 11:21:40|14882.9|14880.9|14882.9|14880.9|14883|14881|14882.5|14880.5|3
1644405710000|2022-02-09 11:21:50|14882.8|14880.8|14881.9|14879.9|14882.8|14880.8|14881.6|14879.6|4
1644405720000|2022-02-09 11:22:00|14881.8|14879.8|14881.6|14879.6|14882|14880|14881.6|14879.6|3
1644405730000|2022-02-09 11:22:10|14881.5|14879.5|14881.1|14879.1|14881.8|14879.8|14881|14879|13
1644405740000|2022-02-09 11:22:20|14881|14879|14881|14879|14881.5|14879.5|14880.6|14878.6|10
1644405750000|2022-02-09 11:22:30|14881.1|14879.1|14881.9|14879.9|14881.9|14879.9|14881|14879|50
1644405760000|2022-02-09 11:22:40|14882.3|14880.3|14881.8|14879.8|14882.5|14880.5|14881.3|14879.3|7
1644405770000|2022-02-09 11:22:50|14881.6|14879.6|14881.9|14879.9|14882.3|14880.3|14881.4|14879.4|9
1644405780000|2022-02-09 11:23:00|14881.6|14879.6|14880.8|14878.8|14881.6|14879.6|14880.8|14878.8|5
1644405790000|2022-02-09 11:23:10|14880.9|14878.9|14881|14879|14881|14879|14880.6|14878.6|48
1644405800000|2022-02-09 11:23:20|14881.1|14879.1|14881.5|14879.5|14882.3|14880.3|14881|14879|25
1644405810000|2022-02-09 11:23:30|14881.8|14879.8|14881.6|14879.6|14882.3|14880.3|14881.6|14879.6|4
1644405820000|2022-02-09 11:23:40|14881.5|14879.5|14882.1|14880.1|14883|14881|14881.5|14879.5|6
1644405830000|2022-02-09 11:23:50|14881|14879|14882.5|14880.5|14882.6|14880.6|14881|14879|64
1644405840000|2022-02-09 11:24:00|14881.4|14879.4|14881.1|14879.1|14881.4|14879.4|14880.8|14878.8|81
1644405850000|2022-02-09 11:24:10|14881|14879|14877.1|14875.1|14881|14879|14877.1|14875.1|37
1644405860000|2022-02-09 11:24:20|14877|14875|14876.1|14874.1|14877|14875|14875.8|14873.8|25
1644405870000|2022-02-09 11:24:30|14876|14874|14876.5|14874.5|14876.9|14874.9|14875.8|14873.8|23
1644405880000|2022-02-09 11:24:40|14876.4|14874.4|14876.5|14874.5|14876.8|14874.8|14876.1|14874.1|8
1644405890000|2022-02-09 11:24:50|14876.6|14874.6|14876.6|14874.6|14877.5|14875.5|14876.5|14874.5|17
1644405900000|2022-02-09 11:25:00|14876.8|14874.8|14876.8|14874.8|14877.1|14875.1|14876.1|14874.1|18
1644405910000|2022-02-09 11:25:10|14876.6|14874.6|14877.9|14875.9|14877.9|14875.9|14876.5|14874.5|11
1644405920000|2022-02-09 11:25:20|14878|14876|14879.1|14877.1|14879.3|14877.3|14878|14876|34
1644405930000|2022-02-09 11:25:30|14879.3|14877.3|14878.9|14876.9|14879.5|14877.5|14878.3|14876.3|16
1644405940000|2022-02-09 11:25:40|14879|14877|14878|14876|14879|14877|14878|14876|4
1644405950000|2022-02-09 11:25:50|14877.9|14875.9|14878.4|14876.4|14878.4|14876.4|14877.6|14875.6|7
1644405960000|2022-02-09 11:26:00|14878.3|14876.3|14878.6|14876.6|14878.6|14876.6|14877.9|14875.9|6
1644405970000|2022-02-09 11:26:10|14878.8|14876.8|14878.8|14876.8|14879.1|14877.1|14878.1|14876.1|9
1644405980000|2022-02-09 11:26:20|14879|14877|14879.4|14877.4|14879.8|14877.8|14878.9|14876.9|5
1644405990000|2022-02-09 11:26:30|14879.5|14877.5|14879.4|14877.4|14879.5|14877.5|14879.3|14877.3|2
1644406000000|2022-02-09 11:26:40|14879.1|14877.1|14879|14877|14879.4|14877.4|14878.9|14876.9|6
1644406010000|2022-02-09 11:26:50|14878.9|14876.9|14879.5|14877.5|14879.5|14877.5|14878.9|14876.9|3
1644406020000|2022-02-09 11:27:00|14880.3|14878.3|14879.6|14877.6|14880.9|14878.9|14879.6|14877.6|21
1644406030000|2022-02-09 11:27:10|14879.5|14877.5|14878.3|14876.3|14879.6|14877.6|14878|14876|50
1644406040000|2022-02-09 11:27:20|14878.1|14876.1|14879.3|14877.3|14879.3|14877.3|14878.1|14876.1|14
1644406050000|2022-02-09 11:27:30|14879.1|14877.1|14879|14877|14879.4|14877.4|14878.9|14876.9|3
1644406060000|2022-02-09 11:27:40|14879.1|14877.1|14878.8|14876.8|14879.1|14877.1|14878.8|14876.8|0
1644406070000|2022-02-09 11:27:50|14878.9|14876.9|14879.3|14877.3|14879.3|14877.3|14878.6|14876.6|4
1644406080000|2022-02-09 11:28:00|14879.1|14877.1|14879.3|14877.3|14879.3|14877.3|14879|14877|2
1644406090000|2022-02-09 11:28:10|||||||||1
1644406100000|2022-02-09 11:28:20|14879.1|14877.1|14879.3|14877.3|14879.5|14877.5|14879.1|14877.1|8
1644406110000|2022-02-09 11:28:30|14879|14877|14879|14877|14879.3|14877.3|14878.9|14876.9|3
1644406120000|2022-02-09 11:28:40|14879.1|14877.1|14880.3|14878.3|14880.3|14878.3|14879|14877|6
1644406130000|2022-02-09 11:28:50|14880.4|14878.4|14880.4|14878.4|14880.8|14878.8|14879.9|14877.9|8
1644406140000|2022-02-09 11:29:00|14880.5|14878.5|14880.8|14878.8|14881.1|14879.1|14879.3|14877.3|14
1644406150000|2022-02-09 11:29:10|14880.6|14878.6|14881.9|14879.9|14881.9|14879.9|14880.6|14878.6|28
1644406160000|2022-02-09 11:29:20|14881.8|14879.8|14882.5|14880.5|14882.5|14880.5|14881.4|14879.4|1
1644406170000|2022-02-09 11:29:30|14882.4|14880.4|14881.6|14879.6|14882.4|14880.4|14881.6|14879.6|3
1644406180000|2022-02-09 11:29:40|14881.4|14879.4|14881.3|14879.3|14881.8|14879.8|14881.3|14879.3|2
1644406190000|2022-02-09 11:29:50|14881.5|14879.5|14881.4|14879.4|14881.9|14879.9|14881|14879|3
1644406200000|2022-02-09 11:30:00|14881.8|14879.8|14881|14879|14882.8|14880.8|14881|14879|26
1644406210000|2022-02-09 11:30:10|14881.8|14879.8|14881.3|14879.3|14881.8|14879.8|14881|14879|8
1644406220000|2022-02-09 11:30:20|14881.1|14879.1|14881|14879|14881.4|14879.4|14880.9|14878.9|25
1644406230000|2022-02-09 11:30:30|14880.9|14878.9|14880.8|14878.8|14881|14879|14880.8|14878.8|0
1644406240000|2022-02-09 11:30:40|14881.1|14879.1|14880.9|14878.9|14881.5|14879.5|14880.8|14878.8|15
1644406250000|2022-02-09 11:30:50|14880.8|14878.8|14881.4|14879.4|14881.4|14879.4|14880.8|14878.8|10
1644406260000|2022-02-09 11:31:00|14881.9|14879.9|14881.4|14879.4|14881.9|14879.9|14880.8|14878.8|23
1644406270000|2022-02-09 11:31:10|14881.3|14879.3|14881.1|14879.1|14881.6|14879.6|14881.1|14879.1|2
1644406280000|2022-02-09 11:31:20|14881.5|14879.5|14881.9|14879.9|14881.9|14879.9|14880.9|14878.9|19
1644406290000|2022-02-09 11:31:30|14882|14880|14882.6|14880.6|14882.6|14880.6|14881.9|14879.9|6
1644406300000|2022-02-09 11:31:40|14882.8|14880.8|14882|14880|14882.8|14880.8|14881.9|14879.9|1
1644406310000|2022-02-09 11:31:50|14881.5|14879.5|14881.9|14879.9|14882|14880|14881.5|14879.5|5
1644406320000|2022-02-09 11:32:00|14882|14880|14888.4|14886.4|14889.6|14887.6|14882|14880|92
1644406330000|2022-02-09 11:32:10|14888.1|14886.1|14885.6|14883.6|14888.1|14886.1|14885.4|14883.4|12
1644406340000|2022-02-09 11:32:20|14885.8|14883.8|14885.6|14883.6|14885.9|14883.9|14885.4|14883.4|1
1644406350000|2022-02-09 11:32:30|14885.8|14883.8|14885|14883|14885.8|14883.8|14885|14883|5
1644406360000|2022-02-09 11:32:40|14884.1|14882.1|14884.9|14882.9|14884.9|14882.9|14883.8|14881.8|9
1644406370000|2022-02-09 11:32:50|14884.8|14882.8|14884.5|14882.5|14884.9|14882.9|14884.5|14882.5|4
1644406380000|2022-02-09 11:33:00|14884.6|14882.6|14884.3|14882.3|14884.6|14882.6|14883.8|14881.8|5
1644406390000|2022-02-09 11:33:10|14884.1|14882.1|14883.6|14881.6|14884.3|14882.3|14883.6|14881.6|7
1644406400000|2022-02-09 11:33:20|14884|14882|14883.8|14881.8|14884|14882|14883.5|14881.5|7
1644406410000|2022-02-09 11:33:30|14883.9|14881.9|14884|14882|14884.3|14882.3|14883.5|14881.5|5
1644406420000|2022-02-09 11:33:40|14883.9|14881.9|14883.6|14881.6|14884.4|14882.4|14883.4|14881.4|4
1644406430000|2022-02-09 11:33:50|14883.8|14881.8|14884.5|14882.5|14884.5|14882.5|14883.8|14881.8|2
1644406440000|2022-02-09 11:34:00|14884.4|14882.4|14884.5|14882.5|14884.5|14882.5|14883.8|14881.8|5
1644406450000|2022-02-09 11:34:10|14884.8|14882.8|14884.1|14882.1|14884.8|14882.8|14884|14882|2
1644406460000|2022-02-09 11:34:20|14884|14882|14883.6|14881.6|14884|14882|14883.1|14881.1|29
1644406470000|2022-02-09 11:34:30|14883.8|14881.8|14883.8|14881.8|14884.1|14882.1|14883.8|14881.8|3
1644406480000|2022-02-09 11:34:40|14883.9|14881.9|14885.4|14883.4|14885.6|14883.6|14883.9|14881.9|4
1644406490000|2022-02-09 11:34:50|14885.5|14883.5|14884.4|14882.4|14885.5|14883.5|14884.4|14882.4|5
1644406500000|2022-02-09 11:35:00|14884.5|14882.5|14881.9|14879.9|14884.5|14882.5|14881.3|14879.3|28
1644406510000|2022-02-09 11:35:10|14881.8|14879.8|14881.1|14879.1|14882|14880|14881|14879|12
1644406520000|2022-02-09 11:35:20|14881|14879|14881|14879|14881.4|14879.4|14880.8|14878.8|6
1644406530000|2022-02-09 11:35:30|14881.1|14879.1|14882.5|14880.5|14882.9|14880.9|14880.8|14878.8|22
1644406540000|2022-02-09 11:35:40|14882.6|14880.6|14882.9|14880.9|14883.5|14881.5|14882.6|14880.6|4
1644406550000|2022-02-09 11:35:50|14882.5|14880.5|14882.5|14880.5|14882.8|14880.8|14882.3|14880.3|3
1644406560000|2022-02-09 11:36:00|14882.6|14880.6|14882.5|14880.5|14882.8|14880.8|14881.4|14879.4|6
1644406570000|2022-02-09 11:36:10|14882.6|14880.6|14881.9|14879.9|14882.8|14880.8|14881.5|14879.5|8
1644406580000|2022-02-09 11:36:20|14882|14880|14882.6|14880.6|14883.5|14881.5|14881.4|14879.4|17
1644406590000|2022-02-09 11:36:30|14882.5|14880.5|14880.9|14878.9|14883|14881|14880.6|14878.6|19
1644406600000|2022-02-09 11:36:40|14881|14879|14881.8|14879.8|14881.8|14879.8|14880.8|14878.8|103
1644406610000|2022-02-09 11:36:50|14882|14880|14881.5|14879.5|14882.8|14880.8|14880.8|14878.8|17
1644406620000|2022-02-09 11:37:00|14881.6|14879.6|14881.9|14879.9|14882.3|14880.3|14881.6|14879.6|1
1644406630000|2022-02-09 11:37:10|14881.8|14879.8|14883.1|14881.1|14883.1|14881.1|14881.8|14879.8|11
1644406640000|2022-02-09 11:37:20|14882.6|14880.6|14882.6|14880.6|14883.3|14881.3|14882.4|14880.4|4
1644406650000|2022-02-09 11:37:30|14882.8|14880.8|14882.5|14880.5|14882.8|14880.8|14882.5|14880.5|1
1644406660000|2022-02-09 11:37:40|14882.6|14880.6|14882.8|14880.8|14882.8|14880.8|14882.3|14880.3|3
1644406670000|2022-02-09 11:37:50|14882.6|14880.6|14882.5|14880.5|14882.9|14880.9|14882.5|14880.5|3
1644406680000|2022-02-09 11:38:00|14882.6|14880.6|14883.1|14881.1|14883.3|14881.3|14882.6|14880.6|6
1644406690000|2022-02-09 11:38:10|14882.8|14880.8|14883|14881|14883|14881|14882.6|14880.6|3
1644406700000|2022-02-09 11:38:20|14882.8|14880.8|14883|14881|14883.3|14881.3|14882.8|14880.8|6
1644406710000|2022-02-09 11:38:30|14882.9|14880.9|14882.5|14880.5|14883|14881|14882.3|14880.3|5
1644406720000|2022-02-09 11:38:40|14882.8|14880.8|14882.5|14880.5|14882.8|14880.8|14882.1|14880.1|6
1644406730000|2022-02-09 11:38:50|14882.4|14880.4|14882|14880|14882.9|14880.9|14881.5|14879.5|10
1644406740000|2022-02-09 11:39:00|14882.1|14880.1|14883.1|14881.1|14883.1|14881.1|14882|14880|5
1644406750000|2022-02-09 11:39:10|14883.3|14881.3|14883.8|14881.8|14885.1|14883.1|14883.3|14881.3|11
1644406760000|2022-02-09 11:39:20|14883.6|14881.6|14883.9|14881.9|14884.3|14882.3|14883.4|14881.4|5
1644406770000|2022-02-09 11:39:30|14884|14882|14884|14882|14884|14882|14883.9|14881.9|3
1644406780000|2022-02-09 11:39:40|14883.9|14881.9|14884.1|14882.1|14884.9|14882.9|14883.9|14881.9|3
1644406790000|2022-02-09 11:39:50|14884.3|14882.3|14884.5|14882.5|14884.8|14882.8|14884.1|14882.1|0
1644406800000|2022-02-09 11:40:00|14885|14883|14883.8|14881.8|14885.4|14883.4|14883.8|14881.8|15
1644406810000|2022-02-09 11:40:10|14883.6|14881.6|14883.3|14881.3|14883.6|14881.6|14882.9|14880.9|4
1644406820000|2022-02-09 11:40:20|14883.1|14881.1|14882.9|14880.9|14883.3|14881.3|14882.5|14880.5|5
1644406830000|2022-02-09 11:40:30|14883|14881|14883|14881|14883.4|14881.4|14882.6|14880.6|9
1644406840000|2022-02-09 11:40:40|14882.9|14880.9|14882.4|14880.4|14882.9|14880.9|14882.1|14880.1|10
1644406850000|2022-02-09 11:40:50|14882.5|14880.5|14883|14881|14883|14881|14882.4|14880.4|6
1644406860000|2022-02-09 11:41:00|14883.1|14881.1|14882.5|14880.5|14883.3|14881.3|14882.1|14880.1|14
1644406870000|2022-02-09 11:41:10|14882.4|14880.4|14884.1|14882.1|14884.3|14882.3|14882.3|14880.3|17
1644406880000|2022-02-09 11:41:20|14883.8|14881.8|14885.4|14883.4|14885.8|14883.8|14883.8|14881.8|18
1644406890000|2022-02-09 11:41:30|14885.3|14883.3|14885.6|14883.6|14885.6|14883.6|14885.1|14883.1|31
1644406900000|2022-02-09 11:41:40|14885.8|14883.8|14885.3|14883.3|14886|14884|14884.9|14882.9|8
1644406910000|2022-02-09 11:41:50|14884.9|14882.9|14885|14883|14885|14883|14884.5|14882.5|5
1644406920000|2022-02-09 11:42:00|14884.9|14882.9|14884.9|14882.9|14885.8|14883.8|14884.8|14882.8|18
1644406930000|2022-02-09 11:42:10|14885|14883|14884.1|14882.1|14885.4|14883.4|14883.9|14881.9|11
1644406940000|2022-02-09 11:42:20|14884.3|14882.3|14884.1|14882.1|14884.3|14882.3|14884|14882|3
1644406950000|2022-02-09 11:42:30|14884|14882|14884|14882|14884|14882|14884|14882|1
1644406960000|2022-02-09 11:42:40|14884.8|14882.8|14884.9|14882.9|14885|14883|14884.5|14882.5|8
1644406970000|2022-02-09 11:42:50|14885.3|14883.3|14885.1|14883.1|14885.3|14883.3|14885|14883|6
1644406980000|2022-02-09 11:43:00|14885|14883|14885.1|14883.1|14885.4|14883.4|14885|14883|1
1644406990000|2022-02-09 11:43:10|14885|14883|14884.9|14882.9|14885.1|14883.1|14884.9|14882.9|1
1644407000000|2022-02-09 11:43:20|14884.8|14882.8|14884.3|14882.3|14885.1|14883.1|14884.1|14882.1|17
1644407010000|2022-02-09 11:43:30|14884.4|14882.4|14885.4|14883.4|14885.4|14883.4|14884.3|14882.3|27
1644407020000|2022-02-09 11:43:40|14885.5|14883.5|14887.6|14885.6|14888|14886|14885.5|14883.5|34
1644407030000|2022-02-09 11:43:50|14887.8|14885.8|14889|14887|14889.5|14887.5|14887.5|14885.5|31
1644407040000|2022-02-09 11:44:00|14888.9|14886.9|14889.6|14887.6|14889.9|14887.9|14888.9|14886.9|20
1644407050000|2022-02-09 11:44:10|14889.8|14887.8|14892.9|14890.9|14893.3|14891.3|14889.4|14887.4|115
1644407060000|2022-02-09 11:44:20|14892.8|14890.8|14891.5|14889.5|14893.5|14891.5|14891.5|14889.5|41
1644407070000|2022-02-09 11:44:30|14891.3|14889.3|14892.1|14890.1|14892.1|14890.1|14890.6|14888.6|17
1644407080000|2022-02-09 11:44:40|14892|14890|14891.9|14889.9|14892|14890|14891.5|14889.5|11
1644407090000|2022-02-09 11:44:50|14892|14890|14891.3|14889.3|14892.3|14890.3|14891|14889|34
1644407100000|2022-02-09 11:45:00|14891.1|14889.1|14891.4|14889.4|14891.5|14889.5|14890.4|14888.4|7
1644407110000|2022-02-09 11:45:10|14891.3|14889.3|14891.3|14889.3|14891.6|14889.6|14891|14889|0
1644407120000|2022-02-09 11:45:20|14891.4|14889.4|14890.3|14888.3|14891.4|14889.4|14890|14888|12
1644407130000|2022-02-09 11:45:30|14890|14888|14890.4|14888.4|14890.5|14888.5|14889.8|14887.8|17
1644407140000|2022-02-09 11:45:40|14890.5|14888.5|14889|14887|14890.8|14888.8|14888.8|14886.8|20
1644407150000|2022-02-09 11:45:50|14889.1|14887.1|14890|14888|14890|14888|14889|14887|20
1644407160000|2022-02-09 11:46:00|14890.1|14888.1|14889.5|14887.5|14890.1|14888.1|14889|14887|19
1644407170000|2022-02-09 11:46:10|14889.1|14887.1|14889|14887|14889.3|14887.3|14888.8|14886.8|22
1644407180000|2022-02-09 11:46:20|14889.1|14887.1|14889.1|14887.1|14889.1|14887.1|14888.6|14886.6|19
1644407190000|2022-02-09 11:46:30|14888.9|14886.9|14888.6|14886.6|14889.1|14887.1|14888.6|14886.6|17
1644407200000|2022-02-09 11:46:40|14888.8|14886.8|14888.6|14886.6|14888.9|14886.9|14888.6|14886.6|16
1644407210000|2022-02-09 11:46:50|14888.9|14886.9|14889|14887|14889.3|14887.3|14888.6|14886.6|43
1644407220000|2022-02-09 11:47:00|14889.3|14887.3|14889.1|14887.1|14889.4|14887.4|14888.9|14886.9|5
1644407230000|2022-02-09 11:47:10|14889.3|14887.3|14889.9|14887.9|14889.9|14887.9|14889|14887|6
1644407240000|2022-02-09 11:47:20|14889.8|14887.8|14889.1|14887.1|14889.9|14887.9|14889.1|14887.1|1
1644407250000|2022-02-09 11:47:30|14889.3|14887.3|14889.6|14887.6|14889.6|14887.6|14888.8|14886.8|11
1644407260000|2022-02-09 11:47:40|14889.4|14887.4|14889.3|14887.3|14889.6|14887.6|14889.1|14887.1|2
1644407270000|2022-02-09 11:47:50|14889.1|14887.1|14889.1|14887.1|14889.4|14887.4|14889|14887|2
1644407280000|2022-02-09 11:48:00|14889|14887|14890.6|14888.6|14890.6|14888.6|14889|14887|17
1644407290000|2022-02-09 11:48:10|14890.5|14888.5|14892.5|14890.5|14892.9|14890.9|14890.5|14888.5|42
1644407300000|2022-02-09 11:48:20|14892.6|14890.6|14894.8|14892.8|14894.8|14892.8|14892.6|14890.6|67
1644407310000|2022-02-09 11:48:30|14894.9|14892.9|14891.3|14889.3|14894.9|14892.9|14891.1|14889.1|43
1644407320000|2022-02-09 11:48:40|14891.4|14889.4|14892|14890|14892.8|14890.8|14891|14889|15
1644407330000|2022-02-09 11:48:50|14891.9|14889.9|14892.4|14890.4|14892.4|14890.4|14891.8|14889.8|6
1644407340000|2022-02-09 11:49:00|14892.3|14890.3|14892.1|14890.1|14892.6|14890.6|14891.9|14889.9|10
1644407350000|2022-02-09 11:49:10|14892.3|14890.3|14892.8|14890.8|14892.9|14890.9|14892|14890|9
1644407360000|2022-02-09 11:49:20|14892.9|14890.9|14892.9|14890.9|14893.9|14891.9|14892.8|14890.8|19
1644407370000|2022-02-09 11:49:30|14892.6|14890.6|14892.5|14890.5|14892.6|14890.6|14892.3|14890.3|4
1644407380000|2022-02-09 11:49:40|14892.3|14890.3|14891.5|14889.5|14892.4|14890.4|14891.5|14889.5|7
1644407390000|2022-02-09 11:49:50|14891.6|14889.6|14892.1|14890.1|14892.1|14890.1|14891.4|14889.4|11
1644407400000|2022-02-09 11:50:00|14892.3|14890.3|14893.3|14891.3|14893.5|14891.5|14892.3|14890.3|7
1644407410000|2022-02-09 11:50:10|14893.4|14891.4|14892.8|14890.8|14893.5|14891.5|14892.8|14890.8|7
1644407420000|2022-02-09 11:50:20|14892.9|14890.9|14893.6|14891.6|14893.6|14891.6|14892.9|14890.9|2
1644407430000|2022-02-09 11:50:30|14893.5|14891.5|14892.9|14890.9|14894.3|14892.3|14892.9|14890.9|10
1644407450000|2022-02-09 11:50:50|14893.1|14891.1|14893|14891|14893.1|14891.1|14893|14891|5
1644407460000|2022-02-09 11:51:00|14893.6|14891.6|14894.5|14892.5|14894.9|14892.9|14893.6|14891.6|32
1644407470000|2022-02-09 11:51:10|14894.8|14892.8|14894.8|14892.8|14894.8|14892.8|14894.5|14892.5|10
1644407480000|2022-02-09 11:51:20|14894.9|14892.9|14895.8|14893.8|14896|14894|14894.4|14892.4|62
1644407490000|2022-02-09 11:51:30|14895.6|14893.6|14895.6|14893.6|14896.1|14894.1|14895.6|14893.6|36
1644407500000|2022-02-09 11:51:40|14895.9|14893.9|14895.8|14893.8|14896|14894|14895.4|14893.4|26
1644407510000|2022-02-09 11:51:50|14895.9|14893.9|14895.8|14893.8|14896.1|14894.1|14895.6|14893.6|28
1644407520000|2022-02-09 11:52:00|14895.6|14893.6|14895.9|14893.9|14896|14894|14895.6|14893.6|5
1644407530000|2022-02-09 11:52:10|14895.8|14893.8|14896|14894|14896.1|14894.1|14895.6|14893.6|32
1644407540000|2022-02-09 11:52:20|14895.9|14893.9|14895.8|14893.8|14896|14894|14895.6|14893.6|5
1644407550000|2022-02-09 11:52:30|14895.9|14893.9|14895.6|14893.6|14895.9|14893.9|14895.1|14893.1|38
1644407560000|2022-02-09 11:52:40|14895.8|14893.8|14896|14894|14896.3|14894.3|14895.6|14893.6|62
1644407570000|2022-02-09 11:52:50|14896.1|14894.1|14896|14894|14896.3|14894.3|14895.9|14893.9|58
1644407580000|2022-02-09 11:53:00|14895.9|14893.9|14892.3|14890.3|14896|14894|14891.5|14889.5|74
1644407590000|2022-02-09 11:53:10|14892.1|14890.1|14893.1|14891.1|14893.1|14891.1|14892.1|14890.1|14
1644407600000|2022-02-09 11:53:20|14893|14891|14893.3|14891.3|14893.5|14891.5|14892.9|14890.9|19
1644407610000|2022-02-09 11:53:30|14893.4|14891.4|14894|14892|14894.5|14892.5|14893.4|14891.4|13
1644407620000|2022-02-09 11:53:40|14894.4|14892.4|14895.3|14893.3|14895.5|14893.5|14894.4|14892.4|36
1644407630000|2022-02-09 11:53:50|14895.1|14893.1|14895.9|14893.9|14895.9|14893.9|14894.5|14892.5|30
1644407640000|2022-02-09 11:54:00|14896|14894|14899.3|14897.3|14899.6|14897.6|14896|14894|182
1644407650000|2022-02-09 11:54:10|14899|14897|14899.4|14897.4|14899.8|14897.8|14899|14897|23
1644407660000|2022-02-09 11:54:20|14899.5|14897.5|14901.6|14899.6|14901.8|14899.8|14899.5|14897.5|66
1644407670000|2022-02-09 11:54:30|14901.4|14899.4|14902.4|14900.4|14902.4|14900.4|14900.9|14898.9|76
1644407680000|2022-02-09 11:54:40|14902.5|14900.5|14905|14903|14905.1|14903.1|14902|14900|84
1644407690000|2022-02-09 11:54:50|14905.1|14903.1|14905.5|14903.5|14906|14904|14905.1|14903.1|116
1644407700000|2022-02-09 11:55:00|14905.4|14903.4|14902.6|14900.6|14906.3|14904.3|14900.6|14898.6|234
1644407710000|2022-02-09 11:55:10|14902.4|14900.4|14904.3|14902.3|14904.3|14902.3|14902.4|14900.4|30
1644407720000|2022-02-09 11:55:20|14904.4|14902.4|14906.3|14904.3|14906.3|14904.3|14904.3|14902.3|56
1644407730000|2022-02-09 11:55:30|14906.4|14904.4|14908.8|14906.8|14908.8|14906.8|14906|14904|109
1644407740000|2022-02-09 11:55:40|14909|14907|14914.4|14912.4|14914.4|14912.4|14908.6|14906.6|348
1644407750000|2022-02-09 11:55:50|14914.6|14912.6|14914.3|14912.3|14915.3|14913.3|14914.3|14912.3|126
1644407760000|2022-02-09 11:56:00|14914.1|14912.1|14911.6|14909.6|14914.1|14912.1|14911.3|14909.3|87
1644407770000|2022-02-09 11:56:10|14911.5|14909.5|14912.3|14910.3|14912.3|14910.3|14911.4|14909.4|34
1644407780000|2022-02-09 11:56:20|14912.5|14910.5|14911.5|14909.5|14912.8|14910.8|14911.5|14909.5|28
1644407790000|2022-02-09 11:56:30|14911.6|14909.6|14912.5|14910.5|14912.6|14910.6|14911.5|14909.5|21
1644407800000|2022-02-09 11:56:40|14912.4|14910.4|14913.9|14911.9|14914.3|14912.3|14912.3|14910.3|35
1644407810000|2022-02-09 11:56:50|14913.8|14911.8|14913.6|14911.6|14914.1|14912.1|14913.4|14911.4|13
1644407820000|2022-02-09 11:57:00|14913.5|14911.5|14916.5|14914.5|14916.5|14914.5|14913|14911|101
1644407830000|2022-02-09 11:57:10|14916.6|14914.6|14919.3|14917.3|14919.5|14917.5|14916.1|14914.1|185
1644407840000|2022-02-09 11:57:20|14919.4|14917.4|14918.5|14916.5|14919.5|14917.5|14917.8|14915.8|70
1644407850000|2022-02-09 11:57:30|14918.8|14916.8|14916|14914|14919.5|14917.5|14915.9|14913.9|47
1644407860000|2022-02-09 11:57:40|14915.1|14913.1|14914.9|14912.9|14916.4|14914.4|14914.8|14912.8|43
1644407870000|2022-02-09 11:57:50|14914.6|14912.6|14913|14911|14914.6|14912.6|14912.8|14910.8|31
1644407880000|2022-02-09 11:58:00|14912.8|14910.8|14912.3|14910.3|14913.5|14911.5|14911.9|14909.9|40
1644407890000|2022-02-09 11:58:10|14912.5|14910.5|14916.6|14914.6|14916.8|14914.8|14912.4|14910.4|53
1644407900000|2022-02-09 11:58:20|14916.5|14914.5|14914.5|14912.5|14916.6|14914.6|14914.4|14912.4|18
1644407910000|2022-02-09 11:58:30|14914.4|14912.4|14913.9|14911.9|14914.5|14912.5|14913|14911|10
1644407920000|2022-02-09 11:58:40|14913.8|14911.8|14913.1|14911.1|14913.9|14911.9|14913.1|14911.1|7
1644407930000|2022-02-09 11:58:50|14912.9|14910.9|14912.6|14910.6|14913.3|14911.3|14912.6|14910.6|5
1644407940000|2022-02-09 11:59:00|14912.4|14910.4|14912.3|14910.3|14912.9|14910.9|14911.8|14909.8|19
1644407950000|2022-02-09 11:59:10|14912.1|14910.1|14912.5|14910.5|14913|14911|14911.8|14909.8|25
1644407960000|2022-02-09 11:59:20|14912.4|14910.4|14912.4|14910.4|14912.6|14910.6|14911.6|14909.6|39
1644407970000|2022-02-09 11:59:30|14912.5|14910.5|14911.4|14909.4|14912.5|14910.5|14911.4|14909.4|24
1644407980000|2022-02-09 11:59:40|14911.5|14909.5|14911.9|14909.9|14911.9|14909.9|14910.8|14908.8|49
1644407990000|2022-02-09 11:59:50|14911.8|14909.8|14913|14911|14913|14911|14911.4|14909.4|18
1644408000000|2022-02-09 12:00:00|14912.8|14910.8|14911.6|14909.6|14912.8|14910.8|14911.4|14909.4|57
1644408010000|2022-02-09 12:00:10|14912.3|14910.3|14912.3|14910.3|14913|14911|14912|14910|62
1644408020000|2022-02-09 12:00:20|14912|14910|14914|14912|14914.1|14912.1|14912|14910|52
1644408030000|2022-02-09 12:00:30|14913.9|14911.9|14913.1|14911.1|14914|14912|14913.1|14911.1|56
1644408040000|2022-02-09 12:00:40|14913.3|14911.3|14911.9|14909.9|14913.3|14911.3|14911.9|14909.9|33
1644408050000|2022-02-09 12:00:50|14912|14910|14913.4|14911.4|14913.8|14911.8|14912|14910|28
1644408060000|2022-02-09 12:01:00|14913.5|14911.5|14912.9|14910.9|14913.8|14911.8|14912.5|14910.5|11
1644408070000|2022-02-09 12:01:10|14912.6|14910.6|14913.3|14911.3|14913.8|14911.8|14912.6|14910.6|24
1644408080000|2022-02-09 12:01:20|14913.4|14911.4|14913.6|14911.6|14913.6|14911.6|14913.3|14911.3|8
1644408090000|2022-02-09 12:01:30|14913.5|14911.5|14911.8|14909.8|14913.6|14911.6|14911.8|14909.8|35
1644408100000|2022-02-09 12:01:40|14911.1|14909.1|14911.3|14909.3|14912|14910|14910.8|14908.8|57
1644408110000|2022-02-09 12:01:50|14911.4|14909.4|14911.9|14909.9|14912|14910|14911.1|14909.1|14
1644408120000|2022-02-09 12:02:00|14912|14910|14911.1|14909.1|14912|14910|14911.1|14909.1|17
1644408130000|2022-02-09 12:02:10|14911|14909|14909.8|14907.8|14911.6|14909.6|14909.5|14907.5|101
1644408140000|2022-02-09 12:02:20|14910|14908|14909.9|14907.9|14910.5|14908.5|14909.9|14907.9|20
1644408150000|2022-02-09 12:02:30|14910|14908|14909|14907|14910.5|14908.5|14908.9|14906.9|38
1644408160000|2022-02-09 12:02:40|14908.9|14906.9|14909.9|14907.9|14910|14908|14908.6|14906.6|89
1644408170000|2022-02-09 12:02:50|14909.8|14907.8|14910.3|14908.3|14910.3|14908.3|14909.3|14907.3|29
1644408180000|2022-02-09 12:03:00|14910|14908|14910|14908|14910.3|14908.3|14909.3|14907.3|38
1644408190000|2022-02-09 12:03:10|14910.1|14908.1|14908.4|14906.4|14910.1|14908.1|14908.4|14906.4|24
1644408200000|2022-02-09 12:03:20|14908.6|14906.6|14907.5|14905.5|14908.6|14906.6|14907|14905|48
1644408210000|2022-02-09 12:03:30|14907.8|14905.8|14907.9|14905.9|14908.3|14906.3|14906.1|14904.1|121
1644408220000|2022-02-09 12:03:40|14908|14906|14908.1|14906.1|14908.4|14906.4|14907.6|14905.6|16
1644408230000|2022-02-09 12:03:50|14908.3|14906.3|14911.4|14909.4|14911.6|14909.6|14908.1|14906.1|56
1644408240000|2022-02-09 12:04:00|14911.5|14909.5|14914.4|14912.4|14914.5|14912.5|14911.1|14909.1|177
1644408250000|2022-02-09 12:04:10|14914.5|14912.5|14918|14916|14918|14916|14914.5|14912.5|95
1644408260000|2022-02-09 12:04:20|14917.8|14915.8|14933.5|14931.5|14934.3|14932.3|14917.5|14915.5|949
1644408270000|2022-02-09 12:04:30|14933.9|14931.9|14934.4|14932.4|14934.8|14932.8|14931.9|14929.9|355
1644408280000|2022-02-09 12:04:40|14934.3|14932.3|14930.6|14928.6|14934.4|14932.4|14930.1|14928.1|115
1644408290000|2022-02-09 12:04:50|14930.5|14928.5|14929.5|14927.5|14931.8|14929.8|14929.3|14927.3|52
1644408300000|2022-02-09 12:05:00|14929.3|14927.3|14928.1|14926.1|14929.9|14927.9|14927.9|14925.9|54
1644408310000|2022-02-09 12:05:10|14928.3|14926.3|14927.6|14925.6|14928.3|14926.3|14927.1|14925.1|56
1644408320000|2022-02-09 12:05:20|14927.8|14925.8|14927|14925|14927.9|14925.9|14926.6|14924.6|49
1644408330000|2022-02-09 12:05:30|14927.1|14925.1|14929.1|14927.1|14929.3|14927.3|14927.1|14925.1|59
1644408340000|2022-02-09 12:05:40|14928.4|14926.4|14926.5|14924.5|14928.5|14926.5|14926.3|14924.3|42
1644408350000|2022-02-09 12:05:50|14926.3|14924.3|14926.6|14924.6|14926.9|14924.9|14925.3|14923.3|41
1644408360000|2022-02-09 12:06:00|14927.3|14925.3|14929.1|14927.1|14929.4|14927.4|14927.3|14925.3|50
1644408370000|2022-02-09 12:06:10|14929.5|14927.5|14927.1|14925.1|14929.8|14927.8|14927.1|14925.1|56
1644408380000|2022-02-09 12:06:20|14927.4|14925.4|14927|14925|14927.5|14925.5|14926.4|14924.4|7
1644408390000|2022-02-09 12:06:30|14926.9|14924.9|14926.5|14924.5|14927.3|14925.3|14926.5|14924.5|11
1644408400000|2022-02-09 12:06:40|14926.9|14924.9|14927|14925|14927.5|14925.5|14926.6|14924.6|19
1644408410000|2022-02-09 12:06:50|14927.1|14925.1|14926.4|14924.4|14927.4|14925.4|14926.3|14924.3|7
1644408420000|2022-02-09 12:07:00|14926.5|14924.5|14925.8|14923.8|14926.5|14924.5|14925.5|14923.5|30
1644408430000|2022-02-09 12:07:10|14926|14924|14925.9|14923.9|14926.3|14924.3|14925.5|14923.5|3
1644408440000|2022-02-09 12:07:20|14925.8|14923.8|14925|14923|14925.8|14923.8|14924.9|14922.9|31
1644408450000|2022-02-09 12:07:30|14925.1|14923.1|14926.9|14924.9|14926.9|14924.9|14925.1|14923.1|26
1644408460000|2022-02-09 12:07:40|14926.8|14924.8|14927.5|14925.5|14928.3|14926.3|14926.8|14924.8|49
1644408470000|2022-02-09 12:07:50|14927.6|14925.6|14927.9|14925.9|14928.1|14926.1|14927|14925|22
1644408480000|2022-02-09 12:08:00|14928|14926|14926.1|14924.1|14928|14926|14926|14924|24
1644408490000|2022-02-09 12:08:10|14925|14923|14925.4|14923.4|14925.8|14923.8|14924.8|14922.8|47
1644408500000|2022-02-09 12:08:20|14925.3|14923.3|14923.5|14921.5|14925.3|14923.3|14923.5|14921.5|28
1644408510000|2022-02-09 12:08:30|14923.6|14921.6|14923.9|14921.9|14924.9|14922.9|14923.5|14921.5|66
1644408520000|2022-02-09 12:08:40|14923.8|14921.8|14926|14924|14926.8|14924.8|14923.8|14921.8|73
1644408530000|2022-02-09 12:08:50|14926.1|14924.1|14926.1|14924.1|14926.4|14924.4|14925.3|14923.3|11
1644408540000|2022-02-09 12:09:00|14926|14924|14926.5|14924.5|14926.9|14924.9|14924.6|14922.6|15
1644408550000|2022-02-09 12:09:10|14926.4|14924.4|14930.8|14928.8|14931.6|14929.6|14926.3|14924.3|114
1644408560000|2022-02-09 12:09:20|14930.9|14928.9|14929.4|14927.4|14930.9|14928.9|14929.3|14927.3|75
1644408570000|2022-02-09 12:09:30|14929.5|14927.5|14931.3|14929.3|14931.3|14929.3|14929.4|14927.4|34
1644408580000|2022-02-09 12:09:40|14931.1|14929.1|14931.5|14929.5|14932.9|14930.9|14930.5|14928.5|62
1644408590000|2022-02-09 12:09:50|14931.6|14929.6|14931.3|14929.3|14932.4|14930.4|14931.3|14929.3|26
1644408600000|2022-02-09 12:10:00|14931.4|14929.4|14933.4|14931.4|14933.4|14931.4|14930.9|14928.9|82
1644408610000|2022-02-09 12:10:10|14933.1|14931.1|14933.5|14931.5|14934.3|14932.3|14932.8|14930.8|78
1644408620000|2022-02-09 12:10:20|14933.6|14931.6|14934.4|14932.4|14934.9|14932.9|14933.3|14931.3|44
1644408630000|2022-02-09 12:10:30|14934.5|14932.5|14936.3|14934.3|14938.3|14936.3|14934.5|14932.5|209
1644408640000|2022-02-09 12:10:40|14936.6|14934.6|14938|14936|14939|14937|14936.1|14934.1|65
1644408650000|2022-02-09 12:10:50|14938.1|14936.1|14939|14937|14939.9|14937.9|14937.9|14935.9|57
1644408660000|2022-02-09 12:11:00|14939.8|14937.8|14940.5|14938.5|14941.3|14939.3|14939.3|14937.3|177
1644408670000|2022-02-09 12:11:10|14940.4|14938.4|14939.4|14937.4|14940.5|14938.5|14939.4|14937.4|25
1644408680000|2022-02-09 12:11:20|14939.5|14937.5|14941.6|14939.6|14941.6|14939.6|14939.4|14937.4|77
1644408690000|2022-02-09 12:11:30|14941.5|14939.5|14939|14937|14941.5|14939.5|14938.4|14936.4|76
1644408700000|2022-02-09 12:11:40|14939.3|14937.3|14938|14936|14939.4|14937.4|14938|14936|35
1644408710000|2022-02-09 12:11:50|14937.9|14935.9|14936|14934|14937.9|14935.9|14936|14934|57
1644408720000|2022-02-09 12:12:00|14935.8|14933.8|14934.4|14932.4|14936.5|14934.5|14934.4|14932.4|41
1644408730000|2022-02-09 12:12:10|14934.5|14932.5|14935.5|14933.5|14936.4|14934.4|14934.5|14932.5|56
1644408740000|2022-02-09 12:12:20|14935.4|14933.4|14935|14933|14935.4|14933.4|14934.8|14932.8|23
1644408750000|2022-02-09 12:12:30|14934.9|14932.9|14936.5|14934.5|14937.8|14935.8|14933.6|14931.6|90
1644408760000|2022-02-09 12:12:40|14936.4|14934.4|14934|14932|14936.4|14934.4|14933.9|14931.9|60
1644408770000|2022-02-09 12:12:50|14933.8|14931.8|14933.3|14931.3|14934|14932|14932.8|14930.8|53
1644408780000|2022-02-09 12:13:00|14933.4|14931.4|14932.5|14930.5|14933.6|14931.6|14932.3|14930.3|31
1644408790000|2022-02-09 12:13:10|14932.6|14930.6|14933.8|14931.8|14934.1|14932.1|14932.6|14930.6|22
1644408800000|2022-02-09 12:13:20|14934|14932|14934.8|14932.8|14936|14934|14934|14932|33
1644408810000|2022-02-09 12:13:30|14934.9|14932.9|14934.6|14932.6|14935.3|14933.3|14934.3|14932.3|17
1644408820000|2022-02-09 12:13:40|14934.5|14932.5|14933.5|14931.5|14934.8|14932.8|14933.5|14931.5|13
1644408830000|2022-02-09 12:13:50|14933.4|14931.4|14933.5|14931.5|14933.9|14931.9|14933.1|14931.1|31
1644408840000|2022-02-09 12:14:00|14933.1|14931.1|14933.8|14931.8|14933.9|14931.9|14932.1|14930.1|49
1644408850000|2022-02-09 12:14:10|14933.6|14931.6|14933.5|14931.5|14934|14932|14933.4|14931.4|9
1644408860000|2022-02-09 12:14:20|14933.8|14931.8|14933.4|14931.4|14933.8|14931.8|14933.3|14931.3|9
1644408870000|2022-02-09 12:14:30|14933.3|14931.3|14933.8|14931.8|14934|14932|14933.3|14931.3|12
1644408880000|2022-02-09 12:14:40|14933.5|14931.5|14933.3|14931.3|14933.8|14931.8|14933.3|14931.3|8
1644408890000|2022-02-09 12:14:50|14932.8|14930.8|14932.5|14930.5|14933.3|14931.3|14932.5|14930.5|22
1644408900000|2022-02-09 12:15:00|14932.6|14930.6|14932.3|14930.3|14932.8|14930.8|14932.1|14930.1|29
1644408910000|2022-02-09 12:15:10|14932.6|14930.6|14931.9|14929.9|14932.6|14930.6|14931.8|14929.8|14
1644408920000|2022-02-09 12:15:20|14931.8|14929.8|14931.4|14929.4|14932.4|14930.4|14930.8|14928.8|72
1644408930000|2022-02-09 12:15:30|14931.1|14929.1|14928|14926|14931.1|14929.1|14927.9|14925.9|74
1644408940000|2022-02-09 12:15:40|14927.9|14925.9|14926.5|14924.5|14928.6|14926.6|14925.8|14923.8|93
1644408950000|2022-02-09 12:15:50|14926.3|14924.3|14927.3|14925.3|14927.5|14925.5|14925.9|14923.9|47
1644408960000|2022-02-09 12:16:00|14927.4|14925.4|14927.6|14925.6|14928.3|14926.3|14926.8|14924.8|46
1644408970000|2022-02-09 12:16:10|14927.5|14925.5|14927.8|14925.8|14927.9|14925.9|14927.4|14925.4|16
1644408980000|2022-02-09 12:16:20|14927.5|14925.5|14928.6|14926.6|14929.1|14927.1|14927.4|14925.4|16
1644408990000|2022-02-09 12:16:30|14928.9|14926.9|14929.3|14927.3|14930|14928|14928.6|14926.6|23
1644409000000|2022-02-09 12:16:40|14930|14928|14930|14928|14930.5|14928.5|14929.3|14927.3|29
1644409010000|2022-02-09 12:16:50|14929.9|14927.9|14929.6|14927.6|14930.3|14928.3|14929.5|14927.5|23
1644409020000|2022-02-09 12:17:00|14929.5|14927.5|14929.3|14927.3|14929.8|14927.8|14928.8|14926.8|15
1644409030000|2022-02-09 12:17:10|14929.4|14927.4|14929.8|14927.8|14930.1|14928.1|14929|14927|8
1644409040000|2022-02-09 12:17:20|14929.9|14927.9|14929.5|14927.5|14929.9|14927.9|14929.1|14927.1|7
1644409050000|2022-02-09 12:17:30|14929.6|14927.6|14930.6|14928.6|14931.8|14929.8|14929.6|14927.6|39
1644409060000|2022-02-09 12:17:40|14930.3|14928.3|14930.6|14928.6|14931|14929|14930.3|14928.3|9
1644409070000|2022-02-09 12:17:50|14930.8|14928.8|14930.8|14928.8|14931.3|14929.3|14930.6|14928.6|5
1644409080000|2022-02-09 12:18:00|14930.6|14928.6|14932|14930|14932.8|14930.8|14930.6|14928.6|38
1644409090000|2022-02-09 12:18:10|14931.8|14929.8|14934.1|14932.1|14934.5|14932.5|14931.6|14929.6|61
1644409100000|2022-02-09 12:18:20|14934|14932|14934|14932|14934.5|14932.5|14933.8|14931.8|21
1644409110000|2022-02-09 12:18:30|14934.3|14932.3|14935.9|14933.9|14935.9|14933.9|14934.3|14932.3|66
1644409120000|2022-02-09 12:18:40|14936|14934|14935.1|14933.1|14936.1|14934.1|14934.3|14932.3|39
1644409130000|2022-02-09 12:18:50|14935.3|14933.3|14935.3|14933.3|14935.4|14933.4|14934.8|14932.8|21
1644409140000|2022-02-09 12:19:00|14935|14933|14933.8|14931.8|14935.3|14933.3|14933.6|14931.6|26
1644409150000|2022-02-09 12:19:10|14933.6|14931.6|14932.4|14930.4|14933.6|14931.6|14931.4|14929.4|23
1644409160000|2022-02-09 12:19:20|14932.5|14930.5|14931.6|14929.6|14932.5|14930.5|14931.5|14929.5|18
1644409170000|2022-02-09 12:19:30|14930.9|14928.9|14931.8|14929.8|14931.8|14929.8|14930.9|14928.9|23
1644409180000|2022-02-09 12:19:40|14931.9|14929.9|14930.4|14928.4|14931.9|14929.9|14930.4|14928.4|13
1644409190000|2022-02-09 12:19:50|14930.3|14928.3|14929.4|14927.4|14930.4|14928.4|14929.1|14927.1|26
1644409200000|2022-02-09 12:20:00|14929.5|14927.5|14928|14926|14930.4|14928.4|14927.8|14925.8|67
1644409210000|2022-02-09 12:20:10|14927.6|14925.6|14927.5|14925.5|14928|14926|14927.1|14925.1|31
1644409220000|2022-02-09 12:20:20|14927.4|14925.4|14927|14925|14927.6|14925.6|14926.6|14924.6|34
1644409230000|2022-02-09 12:20:30|14927.1|14925.1|14925.4|14923.4|14927.4|14925.4|14925.3|14923.3|86
1644409240000|2022-02-09 12:20:40|14924.9|14922.9|14923.9|14921.9|14925.8|14923.8|14923.8|14921.8|69
1644409250000|2022-02-09 12:20:50|14923.8|14921.8|14924.6|14922.6|14925.1|14923.1|14923.8|14921.8|49
1644409260000|2022-02-09 12:21:00|14924.8|14922.8|14924.4|14922.4|14925.8|14923.8|14924.3|14922.3|34
1644409270000|2022-02-09 12:21:10|14924.3|14922.3|14924.4|14922.4|14925.1|14923.1|14923.8|14921.8|26
1644409280000|2022-02-09 12:21:20|14924.3|14922.3|14923.3|14921.3|14924.5|14922.5|14923|14921|31
1644409290000|2022-02-09 12:21:30|14923.1|14921.1|14923.3|14921.3|14923.9|14921.9|14922.9|14920.9|59
1644409300000|2022-02-09 12:21:40|14923.6|14921.6|14923.5|14921.5|14924|14922|14923|14921|34
1644409310000|2022-02-09 12:21:50|14923.3|14921.3|14923|14921|14923.5|14921.5|14922.9|14920.9|38
1644409320000|2022-02-09 12:22:00|14923.1|14921.1|14923.3|14921.3|14923.6|14921.6|14923|14921|16
1644409330000|2022-02-09 12:22:10|14923|14921|14924|14922|14925.1|14923.1|14922.8|14920.8|40
1644409340000|2022-02-09 12:22:20|14923.8|14921.8|14923.6|14921.6|14923.8|14921.8|14923|14921|30
1644409350000|2022-02-09 12:22:30|14923.5|14921.5|14922.3|14920.3|14923.9|14921.9|14922.1|14920.1|41
1644409360000|2022-02-09 12:22:40|14922.4|14920.4|14923.4|14921.4|14923.8|14921.8|14922.3|14920.3|32
1644409370000|2022-02-09 12:22:50|14923.3|14921.3|14922.4|14920.4|14923.4|14921.4|14922.1|14920.1|30
1644409380000|2022-02-09 12:23:00|14922.3|14920.3|14923|14921|14923.4|14921.4|14922|14920|25
1644409390000|2022-02-09 12:23:10|14923.1|14921.1|14923.9|14921.9|14923.9|14921.9|14922.8|14920.8|27
1644409400000|2022-02-09 12:23:20|14923.3|14921.3|14922.9|14920.9|14923.5|14921.5|14922.6|14920.6|18
1644409410000|2022-02-09 12:23:30|14922.8|14920.8|14924.1|14922.1|14924.9|14922.9|14922.5|14920.5|37
1644409420000|2022-02-09 12:23:40|14924|14922|14924.4|14922.4|14924.6|14922.6|14924|14922|19
1644409430000|2022-02-09 12:23:50|14924.3|14922.3|14924|14922|14925|14923|14924|14922|33
1644409440000|2022-02-09 12:24:00|14923.9|14921.9|14923.6|14921.6|14924.4|14922.4|14923.1|14921.1|34
1644409450000|2022-02-09 12:24:10|14923.4|14921.4|14922.9|14920.9|14923.8|14921.8|14922.6|14920.6|23
1644409460000|2022-02-09 12:24:20|14922.8|14920.8|14923.3|14921.3|14923.5|14921.5|14922.6|14920.6|30
1644409470000|2022-02-09 12:24:30|14923.1|14921.1|14922.6|14920.6|14923.6|14921.6|14922.4|14920.4|20
1644409480000|2022-02-09 12:24:40|14922.8|14920.8|14922.8|14920.8|14922.9|14920.9|14922.6|14920.6|8
1644409490000|2022-02-09 12:24:50|14922.5|14920.5|14921.9|14919.9|14922.5|14920.5|14921.9|14919.9|10
1644409500000|2022-02-09 12:25:00|14921.5|14919.5|14922.4|14920.4|14922.4|14920.4|14921.3|14919.3|41
1644409510000|2022-02-09 12:25:10|14922.3|14920.3|14921.5|14919.5|14922.3|14920.3|14921.4|14919.4|13
1644409520000|2022-02-09 12:25:20|14921.4|14919.4|14921.1|14919.1|14921.5|14919.5|14920.1|14918.1|111
1644409530000|2022-02-09 12:25:30|14921.3|14919.3|14920.3|14918.3|14921.3|14919.3|14920.1|14918.1|26
1644409540000|2022-02-09 12:25:40|14920.4|14918.4|14922.3|14920.3|14922.4|14920.4|14920.3|14918.3|49
1644409550000|2022-02-09 12:25:50|14922.1|14920.1|14922.8|14920.8|14923|14921|14922.1|14920.1|32
1644409560000|2022-02-09 12:26:00|14922.6|14920.6|14922.1|14920.1|14922.8|14920.8|14920.9|14918.9|34
1644409570000|2022-02-09 12:26:10|14922.3|14920.3|14922.1|14920.1|14922.8|14920.8|14922|14920|28
1644409580000|2022-02-09 12:26:20|14922.3|14920.3|14921.5|14919.5|14922.3|14920.3|14921.1|14919.1|24
1644409590000|2022-02-09 12:26:30|14920.6|14918.6|14921.1|14919.1|14921.1|14919.1|14920.6|14918.6|21
1644409600000|2022-02-09 12:26:40|14922|14920|14922.8|14920.8|14922.8|14920.8|14921.9|14919.9|36
1644409610000|2022-02-09 12:26:50|14922.9|14920.9|14922.8|14920.8|14922.9|14920.9|14921.8|14919.8|41
1644409620000|2022-02-09 12:27:00|14922.6|14920.6|14922.3|14920.3|14923|14921|14922.1|14920.1|7
1644409630000|2022-02-09 12:27:10|14922.1|14920.1|14922.4|14920.4|14922.5|14920.5|14922.1|14920.1|9
1644409640000|2022-02-09 12:27:20|14921.8|14919.8|14922.3|14920.3|14922.5|14920.5|14921.8|14919.8|13
1644409650000|2022-02-09 12:27:30|14922.4|14920.4|14920.6|14918.6|14922.4|14920.4|14920.6|14918.6|13
1644409660000|2022-02-09 12:27:40|14920.8|14918.8|14921.5|14919.5|14921.8|14919.8|14920|14918|76
1644409670000|2022-02-09 12:27:50|14921.4|14919.4|14922.3|14920.3|14922.8|14920.8|14921.3|14919.3|19
1644409680000|2022-02-09 12:28:00|14922.4|14920.4|14924|14922|14924|14922|14922.1|14920.1|40
1644409690000|2022-02-09 12:28:10|14923.9|14921.9|14927.3|14925.3|14927.3|14925.3|14923.9|14921.9|118
1644409700000|2022-02-09 12:28:20|14927.1|14925.1|14928|14926|14928.8|14926.8|14927.1|14925.1|38
1644409710000|2022-02-09 12:28:30|14927.9|14925.9|14925.1|14923.1|14928.4|14926.4|14925|14923|42
1644409720000|2022-02-09 12:28:40|14925.3|14923.3|14925.5|14923.5|14925.5|14923.5|14924.9|14922.9|7
1644409730000|2022-02-09 12:28:50|14924.9|14922.9|14925.6|14923.6|14926.8|14924.8|14924.9|14922.9|51
1644409740000|2022-02-09 12:29:00|14925.8|14923.8|14925.4|14923.4|14925.8|14923.8|14924.9|14922.9|18
1644409750000|2022-02-09 12:29:10|14925.8|14923.8|14924.3|14922.3|14926|14924|14923.8|14921.8|32
1644409760000|2022-02-09 12:29:20|14924.1|14922.1|14924.6|14922.6|14925|14923|14923.8|14921.8|20
1644409770000|2022-02-09 12:29:30|14925|14923|14924.8|14922.8|14925|14923|14924|14922|29
1644409780000|2022-02-09 12:29:40|14924.6|14922.6|14925.3|14923.3|14925.3|14923.3|14924|14922|13
1644409790000|2022-02-09 12:29:50|14925.4|14923.4|14924.4|14922.4|14925.6|14923.6|14924.4|14922.4|11
1644409800000|2022-02-09 12:30:00|14925.3|14923.3|14925.1|14923.1|14925.8|14923.8|14925.1|14923.1|29
1644409810000|2022-02-09 12:30:10|14925.3|14923.3|14924.5|14922.5|14925.5|14923.5|14924.5|14922.5|18
1644409820000|2022-02-09 12:30:20|14924.6|14922.6|14925.1|14923.1|14925.6|14923.6|14924.5|14922.5|22
1644409830000|2022-02-09 12:30:30|14925.3|14923.3|14925.4|14923.4|14926|14924|14925.3|14923.3|33
1644409840000|2022-02-09 12:30:40|14925.3|14923.3|14925.1|14923.1|14925.5|14923.5|14924.8|14922.8|23
1644409850000|2022-02-09 12:30:50|14925|14923|14925.3|14923.3|14925.4|14923.4|14924.8|14922.8|28
1644409860000|2022-02-09 12:31:00|14925|14923|14923.8|14921.8|14925.5|14923.5|14921.9|14919.9|53
1644409870000|2022-02-09 12:31:10|14923.9|14921.9|14925.4|14923.4|14925.9|14923.9|14923.5|14921.5|28
1644409880000|2022-02-09 12:31:20|14925.3|14923.3|14924.6|14922.6|14925.3|14923.3|14924.3|14922.3|10
1644409890000|2022-02-09 12:31:30|14924.5|14922.5|14925|14923|14925|14923|14924.3|14922.3|22
1644409900000|2022-02-09 12:31:40|14924.6|14922.6|14926.4|14924.4|14926.4|14924.4|14924.5|14922.5|49
1644409910000|2022-02-09 12:31:50|14926.3|14924.3|14927|14925|14927|14925|14926.1|14924.1|26
1644409920000|2022-02-09 12:32:00|14926.6|14924.6|14926.4|14924.4|14927|14925|14925.6|14923.6|23
1644409930000|2022-02-09 12:32:10|14926.5|14924.5|14926.8|14924.8|14926.9|14924.9|14925.4|14923.4|23
1644409940000|2022-02-09 12:32:20|14926.9|14924.9|14926.1|14924.1|14927|14925|14926.1|14924.1|12
1644409950000|2022-02-09 12:32:30|14926.3|14924.3|14925.9|14923.9|14927.6|14925.6|14925.3|14923.3|19
1644409960000|2022-02-09 12:32:40|14926|14924|14925|14923|14926|14924|14924.3|14922.3|31
1644409970000|2022-02-09 12:32:50|14924.9|14922.9|14924.4|14922.4|14924.9|14922.9|14924.4|14922.4|0
1644409980000|2022-02-09 12:33:00|14924.3|14922.3|14924|14922|14924.3|14922.3|14923.9|14921.9|0
1644409990000|2022-02-09 12:33:10|14923.5|14921.5|14924.8|14922.8|14924.8|14922.8|14923.4|14921.4|15
1644410000000|2022-02-09 12:33:20|14924.6|14922.6|14923.5|14921.5|14924.8|14922.8|14923.5|14921.5|11
1644410010000|2022-02-09 12:33:30|14923.3|14921.3|14923|14921|14923.4|14921.4|14922.5|14920.5|20
1644410020000|2022-02-09 12:33:40|14922.9|14920.9|14923.1|14921.1|14923.6|14921.6|14922.6|14920.6|23
1644410030000|2022-02-09 12:33:50|14922.9|14920.9|14924.1|14922.1|14924.5|14922.5|14922.8|14920.8|5
1644410040000|2022-02-09 12:34:00|14924.3|14922.3|14924.5|14922.5|14925.4|14923.4|14924.3|14922.3|22
1644410050000|2022-02-09 12:34:10|14924.4|14922.4|14924.5|14922.5|14924.6|14922.6|14924.4|14922.4|4
1644410060000|2022-02-09 12:34:20|14924.6|14922.6|14924|14922|14924.8|14922.8|14924|14922|8
1644410070000|2022-02-09 12:34:30|14923.9|14921.9|14922.3|14920.3|14924|14922|14921.9|14919.9|11
1644410080000|2022-02-09 12:34:40|14922.1|14920.1|14923|14921|14923.6|14921.6|14922.1|14920.1|7
1644410090000|2022-02-09 12:34:50|14923.3|14921.3|14923.1|14921.1|14923.4|14921.4|14922.5|14920.5|8
1644410100000|2022-02-09 12:35:00|14923|14921|14924.4|14922.4|14924.8|14922.8|14922.9|14920.9|23
1644410110000|2022-02-09 12:35:10|14924.1|14922.1|14924|14922|14924.5|14922.5|14923.9|14921.9|19
1644410120000|2022-02-09 12:35:20|14923.9|14921.9|14924.4|14922.4|14924.5|14922.5|14923.9|14921.9|9
1644410130000|2022-02-09 12:35:30|14924.5|14922.5|14924.4|14922.4|14924.5|14922.5|14924.1|14922.1|0
1644410140000|2022-02-09 12:35:40|14924.1|14922.1|14924.1|14922.1|14924.1|14922.1|14923.6|14921.6|17
1644410150000|2022-02-09 12:35:50|14924|14922|14923.3|14921.3|14924|14922|14923.1|14921.1|13
1644410160000|2022-02-09 12:36:00|14923.4|14921.4|14923.6|14921.6|14924|14922|14923.4|14921.4|6
1644410170000|2022-02-09 12:36:10|14923.5|14921.5|14923.1|14921.1|14923.5|14921.5|14923.1|14921.1|11
1644410180000|2022-02-09 12:36:20|14923.4|14921.4|14921.5|14919.5|14923.4|14921.4|14921.5|14919.5|46
1644410190000|2022-02-09 12:36:30|14921.4|14919.4|14921|14919|14921.8|14919.8|14920.8|14918.8|19
1644410200000|2022-02-09 12:36:40|14921.5|14919.5|14921.5|14919.5|14921.6|14919.6|14921|14919|19
1644410210000|2022-02-09 12:36:50|14921.4|14919.4|14921.4|14919.4|14921.9|14919.9|14921|14919|102
1644410220000|2022-02-09 12:37:00|14921.3|14919.3|14916.1|14914.1|14921.8|14919.8|14916.1|14914.1|150
1644410230000|2022-02-09 12:37:10|14916.3|14914.3|14918.9|14916.9|14918.9|14916.9|14916.3|14914.3|37
1644410240000|2022-02-09 12:37:20|14919.8|14917.8|14919.9|14917.9|14920.3|14918.3|14919.1|14917.1|32
1644410250000|2022-02-09 12:37:30|14919.4|14917.4|14916.5|14914.5|14919.4|14917.4|14915.9|14913.9|44
1644410260000|2022-02-09 12:37:40|14916.3|14914.3|14915.4|14913.4|14916.3|14914.3|14914.9|14912.9|84
1644410270000|2022-02-09 12:37:50|14915.8|14913.8|14915.3|14913.3|14916.1|14914.1|14914.9|14912.9|59
1644410280000|2022-02-09 12:38:00|14915|14913|14914.4|14912.4|14915.6|14913.6|14914.4|14912.4|76
1644410290000|2022-02-09 12:38:10|14914.3|14912.3|14913.3|14911.3|14914.8|14912.8|14913.1|14911.1|91
1644410300000|2022-02-09 12:38:20|14913.1|14911.1|14910.9|14908.9|14913.9|14911.9|14910.9|14908.9|140
1644410310000|2022-02-09 12:38:30|14910.8|14908.8|14912.1|14910.1|14912.6|14910.6|14910.5|14908.5|162
1644410320000|2022-02-09 12:38:40|14912|14910|14912.1|14910.1|14912.8|14910.8|14911.4|14909.4|42
1644410330000|2022-02-09 12:38:50|14912|14910|14912.6|14910.6|14912.8|14910.8|14911.5|14909.5|39
1644410340000|2022-02-09 12:39:00|14912.8|14910.8|14915.3|14913.3|14915.6|14913.6|14912.6|14910.6|42
1644410350000|2022-02-09 12:39:10|14915.4|14913.4|14913|14911|14915.5|14913.5|14912.6|14910.6|88
1644410360000|2022-02-09 12:39:20|14913.3|14911.3|14913.1|14911.1|14913.8|14911.8|14913|14911|17
1644410370000|2022-02-09 12:39:30|14913.3|14911.3|14913.5|14911.5|14914|14912|14913.1|14911.1|13
1644410380000|2022-02-09 12:39:40|14913.6|14911.6|14914.4|14912.4|14914.6|14912.6|14913.6|14911.6|10
1644410390000|2022-02-09 12:39:50|14914.3|14912.3|14915.8|14913.8|14915.8|14913.8|14914.1|14912.1|15
1644410400000|2022-02-09 12:40:00|14916.3|14914.3|14915.6|14913.6|14916.3|14914.3|14915.4|14913.4|41
1644410410000|2022-02-09 12:40:10|14915.8|14913.8|14918.5|14916.5|14918.5|14916.5|14915.8|14913.8|48
1644410420000|2022-02-09 12:40:20|14918.6|14916.6|14919.6|14917.6|14919.6|14917.6|14918.6|14916.6|32
1644410430000|2022-02-09 12:40:30|14919.5|14917.5|14920|14918|14920.8|14918.8|14919.4|14917.4|24
1644410440000|2022-02-09 12:40:40|14919.9|14917.9|14919.6|14917.6|14920|14918|14919|14917|30
1644410450000|2022-02-09 12:40:50|14919.5|14917.5|14921.3|14919.3|14921.3|14919.3|14919.5|14917.5|27
1644410460000|2022-02-09 12:41:00|14921.1|14919.1|14920.8|14918.8|14921.5|14919.5|14920.6|14918.6|17
1644410470000|2022-02-09 12:41:10|14920.6|14918.6|14920.8|14918.8|14921.8|14919.8|14920.6|14918.6|86
1644410480000|2022-02-09 12:41:20|14921|14919|14922.3|14920.3|14922.3|14920.3|14921|14919|98
1644410490000|2022-02-09 12:41:30|14922.4|14920.4|14922.1|14920.1|14922.8|14920.8|14921.9|14919.9|31
1644410500000|2022-02-09 12:41:40|14922.3|14920.3|14922.5|14920.5|14922.8|14920.8|14921.8|14919.8|18
1644410510000|2022-02-09 12:41:50|14922.3|14920.3|14922.8|14920.8|14923.4|14921.4|14922|14920|42
1644410520000|2022-02-09 12:42:00|14922.6|14920.6|14922.3|14920.3|14923.5|14921.5|14922.3|14920.3|19
1644410530000|2022-02-09 12:42:10|14922.4|14920.4|14922.3|14920.3|14922.8|14920.8|14922|14920|9
1644410540000|2022-02-09 12:42:20|14922.4|14920.4|14922.6|14920.6|14922.6|14920.6|14922|14920|16
1644410550000|2022-02-09 12:42:30|14922.5|14920.5|14922.4|14920.4|14922.5|14920.5|14922.1|14920.1|8
1644410560000|2022-02-09 12:42:40|14921.1|14919.1|14922.9|14920.9|14922.9|14920.9|14920.8|14918.8|41
1644410570000|2022-02-09 12:42:50|14922.8|14920.8|14922.5|14920.5|14923|14921|14922.4|14920.4|8
1644410580000|2022-02-09 12:43:00|14922.4|14920.4|14923.9|14921.9|14924|14922|14922.4|14920.4|23
1644410590000|2022-02-09 12:43:10|14923.8|14921.8|14923.8|14921.8|14924.3|14922.3|14923.4|14921.4|22
1644410600000|2022-02-09 12:43:20|14923.3|14921.3|14923|14921|14923.3|14921.3|14922.1|14920.1|28
1644410610000|2022-02-09 12:43:30|14922.9|14920.9|14921.4|14919.4|14923|14921|14921.4|14919.4|27
1644410620000|2022-02-09 12:43:40|14921.3|14919.3|14922.3|14920.3|14922.5|14920.5|14921.3|14919.3|20
1644410630000|2022-02-09 12:43:50|14921.9|14919.9|14921.9|14919.9|14922|14920|14921.8|14919.8|1
1644410640000|2022-02-09 12:44:00|14922.3|14920.3|14922.9|14920.9|14923|14921|14922.3|14920.3|5
1644410650000|2022-02-09 12:44:10|14923.6|14921.6|14923|14921|14923.8|14921.8|14922.6|14920.6|22
1644410660000|2022-02-09 12:44:20|14922.9|14920.9|14923.8|14921.8|14923.9|14921.9|14922.9|14920.9|2
1644410670000|2022-02-09 12:44:30|14924|14922|14923.5|14921.5|14924|14922|14923.5|14921.5|10
1644410680000|2022-02-09 12:44:40|14923.6|14921.6|14926|14924|14926|14924|14923.6|14921.6|57
1644410690000|2022-02-09 12:44:50|14925.8|14923.8|14928.1|14926.1|14928.3|14926.3|14925.5|14923.5|146
1644410700000|2022-02-09 12:45:00|14927.8|14925.8|14927|14925|14927.8|14925.8|14925.3|14923.3|65
1644410710000|2022-02-09 12:45:10|14927.1|14925.1|14928.6|14926.6|14928.9|14926.9|14926.9|14924.9|49
1644410720000|2022-02-09 12:45:20|14928.8|14926.8|14931|14929|14931.1|14929.1|14928.3|14926.3|89
1644410730000|2022-02-09 12:45:30|14931.1|14929.1|14931.1|14929.1|14931.3|14929.3|14930.3|14928.3|42
1644410740000|2022-02-09 12:45:40|14930.8|14928.8|14932|14930|14932.4|14930.4|14930.5|14928.5|45
1644410750000|2022-02-09 12:45:50|14931.9|14929.9|14931.5|14929.5|14931.9|14929.9|14930|14928|22
1644410760000|2022-02-09 12:46:00|14931.6|14929.6|14930.1|14928.1|14931.6|14929.6|14930.1|14928.1|16
1644410770000|2022-02-09 12:46:10|14929.5|14927.5|14930|14928|14930.3|14928.3|14929|14927|20
1644410780000|2022-02-09 12:46:20|14930.1|14928.1|14930.1|14928.1|14930.5|14928.5|14929.8|14927.8|13
1644410790000|2022-02-09 12:46:30|14930|14928|14928.6|14926.6|14930|14928|14928.3|14926.3|27
1644410800000|2022-02-09 12:46:40|14928.5|14926.5|14928.4|14926.4|14929.8|14927.8|14928.3|14926.3|23
1644410810000|2022-02-09 12:46:50|14928.5|14926.5|14928.4|14926.4|14928.6|14926.6|14928|14926|7
1644410820000|2022-02-09 12:47:00|14928.5|14926.5|14928.6|14926.6|14929.3|14927.3|14928.3|14926.3|13
1644410830000|2022-02-09 12:47:10|14928.3|14926.3|14928.5|14926.5|14928.6|14926.6|14928|14926|16
1644410840000|2022-02-09 12:47:20|14928.8|14926.8|14929.1|14927.1|14929.8|14927.8|14928.8|14926.8|11
1644410850000|2022-02-09 12:47:30|14929.3|14927.3|14929.8|14927.8|14930|14928|14928.6|14926.6|13
1644410860000|2022-02-09 12:47:40|14930|14928|14929.3|14927.3|14930|14928|14929.3|14927.3|5
1644410870000|2022-02-09 12:47:50|14929.1|14927.1|14928.8|14926.8|14929.3|14927.3|14928.6|14926.6|7
1644410880000|2022-02-09 12:48:00|14928.6|14926.6|14928.8|14926.8|14928.9|14926.9|14928.6|14926.6|4
1644410890000|2022-02-09 12:48:10|14928.6|14926.6|14927.9|14925.9|14928.9|14926.9|14927.9|14925.9|9
1644410900000|2022-02-09 12:48:20|14928|14926|14930.6|14928.6|14930.8|14928.8|14927.9|14925.9|33
1644410910000|2022-02-09 12:48:30|14931.1|14929.1|14931.3|14929.3|14932.4|14930.4|14931.1|14929.1|21
1644410920000|2022-02-09 12:48:40|14931.1|14929.1|14930.3|14928.3|14931.1|14929.1|14930.1|14928.1|10
1644410930000|2022-02-09 12:48:50|14930.1|14928.1|14930.3|14928.3|14931|14929|14930|14928|14
1644410940000|2022-02-09 12:49:00|14930.1|14928.1|14929.5|14927.5|14930.3|14928.3|14928.9|14926.9|9
1644410950000|2022-02-09 12:49:10|14929.4|14927.4|14928.6|14926.6|14929.4|14927.4|14928.4|14926.4|26
1644410960000|2022-02-09 12:49:20|14929|14927|14928.3|14926.3|14929.3|14927.3|14928.3|14926.3|10
1644410970000|2022-02-09 12:49:30|14928.1|14926.1|14928.5|14926.5|14928.5|14926.5|14928|14926|9
1644410980000|2022-02-09 12:49:40|14928.4|14926.4|14929|14927|14929|14927|14928|14926|5
1644410990000|2022-02-09 12:49:50|14929.1|14927.1|14928.5|14926.5|14929.3|14927.3|14928.3|14926.3|14
1644411000000|2022-02-09 12:50:00|14928.6|14926.6|14928.5|14926.5|14928.6|14926.6|14928.3|14926.3|6
1644411010000|2022-02-09 12:50:10|14928.3|14926.3|14929.9|14927.9|14929.9|14927.9|14928.3|14926.3|27
1644411020000|2022-02-09 12:50:20|14930|14928|14929.5|14927.5|14930.3|14928.3|14929|14927|13
1644411030000|2022-02-09 12:50:30|14929.6|14927.6|14931|14929|14931|14929|14929.6|14927.6|15
1644411040000|2022-02-09 12:50:40|14930.9|14928.9|14929|14927|14931.1|14929.1|14928.9|14926.9|29
1644411050000|2022-02-09 12:50:50|14929.3|14927.3|14929.6|14927.6|14929.8|14927.8|14929.3|14927.3|7
1644411060000|2022-02-09 12:51:00|14929.8|14927.8|14930.8|14928.8|14931.1|14929.1|14929.8|14927.8|23
1644411070000|2022-02-09 12:51:10|14930.6|14928.6|14931.1|14929.1|14931.6|14929.6|14930.6|14928.6|30
1644411080000|2022-02-09 12:51:20|14931|14929|14931.3|14929.3|14931.5|14929.5|14930.5|14928.5|28
1644411090000|2022-02-09 12:51:30|14931.5|14929.5|14931.4|14929.4|14931.5|14929.5|14931.3|14929.3|5
1644411100000|2022-02-09 12:51:40|14931.3|14929.3|14930.8|14928.8|14931.4|14929.4|14930.8|14928.8|8
1644411110000|2022-02-09 12:51:50|14930.1|14928.1|14930.3|14928.3|14930.5|14928.5|14929.6|14927.6|19
1644411120000|2022-02-09 12:52:00|14930.4|14928.4|14930.3|14928.3|14930.9|14928.9|14930.3|14928.3|19
1644411130000|2022-02-09 12:52:10|14930.1|14928.1|14929.4|14927.4|14930.3|14928.3|14929|14927|30
1644411140000|2022-02-09 12:52:20|14929.5|14927.5|14929.4|14927.4|14929.8|14927.8|14929.3|14927.3|14
1644411150000|2022-02-09 12:52:30|14929.5|14927.5|14929.9|14927.9|14929.9|14927.9|14929.3|14927.3|8
1644411160000|2022-02-09 12:52:40|14929.6|14927.6|14929.8|14927.8|14930.4|14928.4|14929.6|14927.6|11
1644411170000|2022-02-09 12:52:50|14929.9|14927.9|14929.1|14927.1|14930|14928|14928.8|14926.8|17
1644411180000|2022-02-09 12:53:00|14929|14927|14930.5|14928.5|14930.5|14928.5|14929|14927|9
1644411190000|2022-02-09 12:53:10|14930.6|14928.6|14930.8|14928.8|14931.3|14929.3|14930.6|14928.6|16
1644411200000|2022-02-09 12:53:20|14930.6|14928.6|14930.9|14928.9|14930.9|14928.9|14930.6|14928.6|3
1644411210000|2022-02-09 12:53:30|14932.5|14930.5|14932.8|14930.8|14933|14931|14932.1|14930.1|37
1644411220000|2022-02-09 12:53:40|14932.9|14930.9|14934.6|14932.6|14935.8|14933.8|14932.9|14930.9|87
1644411230000|2022-02-09 12:53:50|14934.5|14932.5|14934.3|14932.3|14934.5|14932.5|14933.9|14931.9|25
1644411240000|2022-02-09 12:54:00|14935|14933|14934.4|14932.4|14935|14933|14933.6|14931.6|22
1644411250000|2022-02-09 12:54:10|14933.9|14931.9|14933.8|14931.8|14934.6|14932.6|14933.5|14931.5|31
1644411260000|2022-02-09 12:54:20|14933.6|14931.6|14932.5|14930.5|14934.5|14932.5|14932.3|14930.3|21
1644411270000|2022-02-09 12:54:30|14932.3|14930.3|14931|14929|14932.6|14930.6|14931|14929|17
1644411280000|2022-02-09 12:54:40|14931.4|14929.4|14930.5|14928.5|14931.4|14929.4|14930.3|14928.3|20
1644411290000|2022-02-09 12:54:50|14930.6|14928.6|14932.3|14930.3|14933|14931|14930.3|14928.3|13
1644411300000|2022-02-09 12:55:00|14932.1|14930.1|14933.1|14931.1|14933.1|14931.1|14932|14930|13
1644411310000|2022-02-09 12:55:10|14933.3|14931.3|14933.8|14931.8|14934.4|14932.4|14933.3|14931.3|27
1644411320000|2022-02-09 12:55:20|14934.5|14932.5|14934.4|14932.4|14935|14933|14934.3|14932.3|18
1644411330000|2022-02-09 12:55:30|14934.3|14932.3|14934.3|14932.3|14934.4|14932.4|14933.8|14931.8|24
1644411340000|2022-02-09 12:55:40|14934|14932|14934.1|14932.1|14934.1|14932.1|14933.8|14931.8|4
1644411350000|2022-02-09 12:55:50|14934.3|14932.3|14933.6|14931.6|14934.3|14932.3|14933.6|14931.6|9
1644411360000|2022-02-09 12:56:00|14933.8|14931.8|14935|14933|14935|14933|14933.8|14931.8|29
1644411370000|2022-02-09 12:56:10|14935.1|14933.1|14935|14933|14935.4|14933.4|14934|14932|28
1644411380000|2022-02-09 12:56:20|14934.9|14932.9|14935.5|14933.5|14935.6|14933.6|14934.3|14932.3|16
1644411390000|2022-02-09 12:56:30|14935.4|14933.4|14934.9|14932.9|14935.5|14933.5|14934.8|14932.8|9
1644411400000|2022-02-09 12:56:40|14934.8|14932.8|14934.8|14932.8|14935.1|14933.1|14934.1|14932.1|24
1644411410000|2022-02-09 12:56:50|14934.6|14932.6|14937|14935|14937|14935|14934.6|14932.6|46
1644411420000|2022-02-09 12:57:00|14937.1|14935.1|14939.5|14937.5|14939.5|14937.5|14936.9|14934.9|90
1644411430000|2022-02-09 12:57:10|14939.6|14937.6|14937.3|14935.3|14939.6|14937.6|14937.1|14935.1|43
1644411440000|2022-02-09 12:57:20|14937.1|14935.1|14937.5|14935.5|14938.3|14936.3|14936.8|14934.8|38
1644411450000|2022-02-09 12:57:30|14937.8|14935.8|14937|14935|14938|14936|14937|14935|17
1644411460000|2022-02-09 12:57:40|14937.1|14935.1|14937.5|14935.5|14937.6|14935.6|14936.6|14934.6|9
1644411470000|2022-02-09 12:57:50|14937.6|14935.6|14940.4|14938.4|14941.4|14939.4|14937.6|14935.6|135
1644411480000|2022-02-09 12:58:00|14940.5|14938.5|14943.5|14941.5|14944|14942|14940.1|14938.1|96
1644411490000|2022-02-09 12:58:10|14943.3|14941.3|14939.5|14937.5|14943.5|14941.5|14939.5|14937.5|93
1644411500000|2022-02-09 12:58:20|14939.4|14937.4|14937.4|14935.4|14940|14938|14937.3|14935.3|34
1644411510000|2022-02-09 12:58:30|14937.3|14935.3|14936.3|14934.3|14937.9|14935.9|14936.3|14934.3|25
1644411520000|2022-02-09 12:58:40|14936.1|14934.1|14937.5|14935.5|14937.5|14935.5|14935.6|14933.6|39
1644411530000|2022-02-09 12:58:50|14937.4|14935.4|14935.1|14933.1|14937.5|14935.5|14935|14933|31
1644411540000|2022-02-09 12:59:00|14935.4|14933.4|14933.3|14931.3|14935.9|14933.9|14933.3|14931.3|51
1644411550000|2022-02-09 12:59:10|14933.5|14931.5|14933.6|14931.6|14934.4|14932.4|14933.1|14931.1|38
1644411560000|2022-02-09 12:59:20|14934|14932|14932|14930|14934.1|14932.1|14931.9|14929.9|48
1644411570000|2022-02-09 12:59:30|14932.3|14930.3|14932.1|14930.1|14932.4|14930.4|14931.6|14929.6|21
1644411580000|2022-02-09 12:59:40|14932|14930|14932.3|14930.3|14932.3|14930.3|14931.8|14929.8|14
1644411590000|2022-02-09 12:59:50|14932.1|14930.1|14932.8|14930.8|14933.4|14931.4|14931.9|14929.9|38
1644411600000|2022-02-09 13:00:00|14932.9|14930.9|14935.8|14933.8|14935.8|14933.8|14932.9|14930.9|60
1644411610000|2022-02-09 13:00:10|14936|14934|14936.1|14934.1|14936.8|14934.8|14935.5|14933.5|33
1644411620000|2022-02-09 13:00:20|14936|14934|14935.5|14933.5|14938|14936|14935.3|14933.3|17
1644411630000|2022-02-09 13:00:30|14935.4|14933.4|14934.8|14932.8|14935.4|14933.4|14934.3|14932.3|22
1644411640000|2022-02-09 13:00:40|14934.6|14932.6|14934|14932|14934.6|14932.6|14934|14932|3
1644411650000|2022-02-09 13:00:50|14933.9|14931.9|14929.3|14927.3|14934.6|14932.6|14928.3|14926.3|271
1644411660000|2022-02-09 13:01:00|14929.4|14927.4|14929.3|14927.3|14930|14928|14927.6|14925.6|78
1644411670000|2022-02-09 13:01:10|14929.5|14927.5|14931.9|14929.9|14932.3|14930.3|14929.3|14927.3|50
1644411680000|2022-02-09 13:01:20|14931.8|14929.8|14931|14929|14931.9|14929.9|14930.4|14928.4|27
1644411690000|2022-02-09 13:01:30|14930.9|14928.9|14929.8|14927.8|14931.1|14929.1|14929.5|14927.5|39
1644411700000|2022-02-09 13:01:40|14929.9|14927.9|14930.4|14928.4|14930.4|14928.4|14928.8|14926.8|64
1644411710000|2022-02-09 13:01:50|14930.6|14928.6|14930.9|14928.9|14931.1|14929.1|14929.9|14927.9|21
1644411720000|2022-02-09 13:02:00|14931|14929|14931.6|14929.6|14932.3|14930.3|14930.9|14928.9|34
1644411730000|2022-02-09 13:02:10|14931.5|14929.5|14932.3|14930.3|14932.8|14930.8|14931.5|14929.5|18
1644411740000|2022-02-09 13:02:20|14931.9|14929.9|14932.8|14930.8|14933.3|14931.3|14931|14929|23
1644411750000|2022-02-09 13:02:30|14933.1|14931.1|14934|14932|14934|14932|14932.1|14930.1|18
1644411760000|2022-02-09 13:02:40|14934.1|14932.1|14933|14931|14934.6|14932.6|14933|14931|21
1644411770000|2022-02-09 13:02:50|14932.9|14930.9|14934|14932|14934.1|14932.1|14932.6|14930.6|12
1644411780000|2022-02-09 13:03:00|14933.8|14931.8|14933.6|14931.6|14933.9|14931.9|14933.6|14931.6|10
1644411790000|2022-02-09 13:03:10|14933.3|14931.3|14933.6|14931.6|14934.9|14932.9|14933.3|14931.3|21
1644411800000|2022-02-09 13:03:20|14933.4|14931.4|14933.1|14931.1|14933.5|14931.5|14933.1|14931.1|13
1644411810000|2022-02-09 13:03:30|14932.8|14930.8|14934.1|14932.1|14934.4|14932.4|14932.8|14930.8|18
1644411820000|2022-02-09 13:03:40|14934.4|14932.4|14933.8|14931.8|14934.4|14932.4|14933.6|14931.6|19
1644411830000|2022-02-09 13:03:50|14933.6|14931.6|14934.5|14932.5|14934.5|14932.5|14933|14931|26
1644411840000|2022-02-09 13:04:00|14934.4|14932.4|14932.1|14930.1|14934.4|14932.4|14932.1|14930.1|37
1644411850000|2022-02-09 13:04:10|14932.3|14930.3|14932.3|14930.3|14932.8|14930.8|14931.1|14929.1|29
1644411860000|2022-02-09 13:04:20|14931.4|14929.4|14931.6|14929.6|14932.4|14930.4|14931.1|14929.1|20
1644411870000|2022-02-09 13:04:30|14931.5|14929.5|14931.1|14929.1|14931.5|14929.5|14930.8|14928.8|15
1644411880000|2022-02-09 13:04:40|14931|14929|14930.9|14928.9|14931.1|14929.1|14930.6|14928.6|18
1644411890000|2022-02-09 13:04:50|14930.8|14928.8|14930.1|14928.1|14931|14929|14930.1|14928.1|28
1644411900000|2022-02-09 13:05:00|14930.4|14928.4|14929.8|14927.8|14930.8|14928.8|14929.6|14927.6|30
1644411910000|2022-02-09 13:05:10|14929.6|14927.6|14929.1|14927.1|14931.3|14929.3|14929.1|14927.1|37
1644411920000|2022-02-09 13:05:20|14928.8|14926.8|14931.4|14929.4|14931.6|14929.6|14928.8|14926.8|42
1644411930000|2022-02-09 13:05:30|14931.3|14929.3|14932|14930|14932|14930|14931|14929|13
1644411940000|2022-02-09 13:05:40|14932.1|14930.1|14931.8|14929.8|14932.4|14930.4|14931.5|14929.5|16
1644411950000|2022-02-09 13:05:50|14931.9|14929.9|14932.6|14930.6|14933|14931|14931.8|14929.8|13
1644411960000|2022-02-09 13:06:00|14932.1|14930.1|14932.8|14930.8|14933.5|14931.5|14932|14930|15
1644411970000|2022-02-09 13:06:10|14932.9|14930.9|14932.8|14930.8|14933.1|14931.1|14932.5|14930.5|10
1644411980000|2022-02-09 13:06:20|14932.6|14930.6|14933.8|14931.8|14933.8|14931.8|14932.6|14930.6|11
1644411990000|2022-02-09 13:06:30|14933.6|14931.6|14934.5|14932.5|14934.9|14932.9|14932.9|14930.9|37
1644412000000|2022-02-09 13:06:40|14934.8|14932.8|14934.3|14932.3|14934.8|14932.8|14934.3|14932.3|20
1644412010000|2022-02-09 13:06:50|14934.1|14932.1|14936.5|14934.5|14936.8|14934.8|14933.8|14931.8|49
1644412020000|2022-02-09 13:07:00|14936.4|14934.4|14936.5|14934.5|14937.8|14935.8|14935.8|14933.8|50
1644412030000|2022-02-09 13:07:10|14936.4|14934.4|14936.8|14934.8|14937.3|14935.3|14936.4|14934.4|23
1644412040000|2022-02-09 13:07:20|14936.9|14934.9|14937.8|14935.8|14938|14936|14936.8|14934.8|33
1644412050000|2022-02-09 13:07:30|14938|14936|14937.4|14935.4|14938|14936|14935.8|14933.8|40
1644412060000|2022-02-09 13:07:40|14937.5|14935.5|14938.1|14936.1|14938.3|14936.3|14937|14935|27
1644412070000|2022-02-09 13:07:50|14938.3|14936.3|14936.5|14934.5|14938.3|14936.3|14935.8|14933.8|33
1644412080000|2022-02-09 13:08:00|14936.4|14934.4|14936.4|14934.4|14936.6|14934.6|14935.4|14933.4|31
1644412090000|2022-02-09 13:08:10|14937|14935|14935.5|14933.5|14937|14935|14934.9|14932.9|33
1644412100000|2022-02-09 13:08:20|14935.9|14933.9|14936.1|14934.1|14936.1|14934.1|14934.3|14932.3|23
1644412110000|2022-02-09 13:08:30|14936.5|14934.5|14937|14935|14937.4|14935.4|14936|14934|22
1644412120000|2022-02-09 13:08:40|14937.3|14935.3|14936.3|14934.3|14937.3|14935.3|14936.3|14934.3|20
1644412130000|2022-02-09 13:08:50|14936.1|14934.1|14936.5|14934.5|14937.4|14935.4|14936.1|14934.1|13
1644412140000|2022-02-09 13:09:00|14936.6|14934.6|14937.8|14935.8|14938|14936|14936.5|14934.5|19
1644412150000|2022-02-09 13:09:10|14937.6|14935.6|14938|14936|14938.5|14936.5|14937.5|14935.5|26
1644412160000|2022-02-09 13:09:20|14938.3|14936.3|14939|14937|14939.8|14937.8|14938.3|14936.3|45
1644412170000|2022-02-09 13:09:30|14938.8|14936.8|14934.9|14932.9|14939.3|14937.3|14934.6|14932.6|147
1644412180000|2022-02-09 13:09:40|14935|14933|14936|14934|14936.3|14934.3|14934.3|14932.3|50
1644412190000|2022-02-09 13:09:50|14936.1|14934.1|14936.3|14934.3|14936.3|14934.3|14935.8|14933.8|44
1644412200000|2022-02-09 13:10:00|14936.1|14934.1|14935.8|14933.8|14936.3|14934.3|14935.8|14933.8|25
1644412210000|2022-02-09 13:10:10|14935.9|14933.9|14937.3|14935.3|14937.3|14935.3|14935.8|14933.8|134
1644412220000|2022-02-09 13:10:20|14937.4|14935.4|14941.5|14939.5|14941.5|14939.5|14936.4|14934.4|84
1644412230000|2022-02-09 13:10:30|14941.3|14939.3|14948.3|14946.3|14948.9|14946.9|14941.3|14939.3|381
1644412240000|2022-02-09 13:10:40|14948.1|14946.1|14946.6|14944.6|14948.6|14946.6|14945.9|14943.9|118
1644412250000|2022-02-09 13:10:50|14947|14945|14947.9|14945.9|14948.9|14946.9|14946.4|14944.4|89
1644412260000|2022-02-09 13:11:00|14947.8|14945.8|14947.3|14945.3|14947.8|14945.8|14946.1|14944.1|120
1644412270000|2022-02-09 13:11:10|14947.5|14945.5|14952.8|14950.8|14953.1|14951.1|14947.5|14945.5|206
1644412280000|2022-02-09 13:11:20|14952.6|14950.6|14955.9|14953.9|14956.6|14954.6|14950.5|14948.5|225
1644412290000|2022-02-09 13:11:30|14955.5|14953.5|14950.9|14948.9|14956.4|14954.4|14950.9|14948.9|223
1644412300000|2022-02-09 13:11:40|14950.8|14948.8|14949.3|14947.3|14952|14950|14949.3|14947.3|85
1644412310000|2022-02-09 13:11:50|14949.9|14947.9|14952.8|14950.8|14952.8|14950.8|14949.5|14947.5|45
1644412320000|2022-02-09 13:12:00|14952.5|14950.5|14954.4|14952.4|14955.4|14953.4|14952.5|14950.5|92
1644412330000|2022-02-09 13:12:10|14954.5|14952.5|14951.1|14949.1|14956.3|14954.3|14950.8|14948.8|121
1644412340000|2022-02-09 13:12:20|14951|14949|14951.4|14949.4|14952.1|14950.1|14950.6|14948.6|93
1644412350000|2022-02-09 13:12:30|14951.5|14949.5|14951.9|14949.9|14951.9|14949.9|14950.5|14948.5|62
1644412360000|2022-02-09 13:12:40|14951.6|14949.6|14951.8|14949.8|14951.9|14949.9|14950.6|14948.6|35
1644412370000|2022-02-09 13:12:50|14951.6|14949.6|14949.1|14947.1|14951.6|14949.6|14949.1|14947.1|85
1644412380000|2022-02-09 13:13:00|14949.3|14947.3|14950.4|14948.4|14950.4|14948.4|14948.1|14946.1|52
1644412390000|2022-02-09 13:13:10|14949.5|14947.5|14949|14947|14949.9|14947.9|14948.1|14946.1|137
1644412400000|2022-02-09 13:13:20|14949.1|14947.1|14948.5|14946.5|14949.6|14947.6|14948.5|14946.5|24
1644412410000|2022-02-09 13:13:30|14948.6|14946.6|14948.8|14946.8|14949.5|14947.5|14948.1|14946.1|32
1644412420000|2022-02-09 13:13:40|14948.4|14946.4|14948.6|14946.6|14948.6|14946.6|14947.9|14945.9|31
1644412430000|2022-02-09 13:13:50|14948.5|14946.5|14949|14947|14949.4|14947.4|14948.5|14946.5|39
1644412440000|2022-02-09 13:14:00|14949.1|14947.1|14948.9|14946.9|14949.6|14947.6|14948.5|14946.5|39
1644412450000|2022-02-09 13:14:10|14949|14947|14949|14947|14949.5|14947.5|14948.3|14946.3|23
1644412460000|2022-02-09 13:14:20|14948.9|14946.9|14948.5|14946.5|14949.3|14947.3|14948.1|14946.1|10
1644412470000|2022-02-09 13:14:30|14948.6|14946.6|14948.5|14946.5|14949.5|14947.5|14948|14946|37
1644412480000|2022-02-09 13:14:40|14948.4|14946.4|14948.6|14946.6|14948.8|14946.8|14948.4|14946.4|6
1644412490000|2022-02-09 13:14:50|14948.8|14946.8|14949.3|14947.3|14950.1|14948.1|14948.8|14946.8|58
1644412500000|2022-02-09 13:15:00|14949|14947|14946.1|14944.1|14949.3|14947.3|14945.9|14943.9|128
1644412510000|2022-02-09 13:15:10|14945.8|14943.8|14947.4|14945.4|14947.5|14945.5|14945.6|14943.6|93
1644412520000|2022-02-09 13:15:20|14947.5|14945.5|14946.9|14944.9|14947.9|14945.9|14946.4|14944.4|24
1644412530000|2022-02-09 13:15:30|14946.8|14944.8|14948|14946|14948|14946|14946.5|14944.5|26
1644412540000|2022-02-09 13:15:40|14948.5|14946.5|14948.3|14946.3|14949.1|14947.1|14947.9|14945.9|35
1644412550000|2022-02-09 13:15:50|14948.5|14946.5|14951.4|14949.4|14952.6|14950.6|14948.5|14946.5|80
1644412560000|2022-02-09 13:16:00|14951|14949|14949.8|14947.8|14951.9|14949.9|14949.6|14947.6|17
1644412570000|2022-02-09 13:16:10|14949.9|14947.9|14950.5|14948.5|14951.4|14949.4|14949.8|14947.8|60
1644412580000|2022-02-09 13:16:20|14950.4|14948.4|14950.1|14948.1|14951.1|14949.1|14950|14948|32
1644412590000|2022-02-09 13:16:30|14950.3|14948.3|14950.8|14948.8|14950.9|14948.9|14950|14948|19
1644412600000|2022-02-09 13:16:40|14950.5|14948.5|14950|14948|14951.3|14949.3|14949.9|14947.9|44
1644412610000|2022-02-09 13:16:50|14950.1|14948.1|14950.3|14948.3|14950.3|14948.3|14950|14948|7
1644412620000|2022-02-09 13:17:00|14950.1|14948.1|14950.8|14948.8|14951|14949|14949|14947|48
1644412630000|2022-02-09 13:17:10|14950.6|14948.6|14952.1|14950.1|14952.4|14950.4|14950.6|14948.6|20
1644412640000|2022-02-09 13:17:20|14952|14950|14951.8|14949.8|14953|14951|14951.6|14949.6|39
1644412650000|2022-02-09 13:17:30|14951.6|14949.6|14952.5|14950.5|14952.5|14950.5|14950.8|14948.8|15
1644412660000|2022-02-09 13:17:40|14952.6|14950.6|14952.4|14950.4|14953|14951|14952|14950|23
1644412670000|2022-02-09 13:17:50|14952.6|14950.6|14952.8|14950.8|14953.8|14951.8|14952.4|14950.4|29
1644412680000|2022-02-09 13:18:00|14951.6|14949.6|14954|14952|14954.3|14952.3|14951.3|14949.3|81
1644412690000|2022-02-09 13:18:10|14954.1|14952.1|14952.5|14950.5|14954.3|14952.3|14952.5|14950.5|40
1644412700000|2022-02-09 13:18:20|14952.8|14950.8|14949.8|14947.8|14952.8|14950.8|14949.5|14947.5|100
1644412710000|2022-02-09 13:18:30|14949.9|14947.9|14949.4|14947.4|14949.9|14947.9|14948.5|14946.5|42
1644412720000|2022-02-09 13:18:40|14949.3|14947.3|14947.8|14945.8|14949.3|14947.3|14947.4|14945.4|72
1644412730000|2022-02-09 13:18:50|14947.6|14945.6|14948.3|14946.3|14949.9|14947.9|14947.6|14945.6|33
1644412740000|2022-02-09 13:19:00|14948.1|14946.1|14948.3|14946.3|14948.9|14946.9|14947.5|14945.5|42
1644412750000|2022-02-09 13:19:10|14948.4|14946.4|14949.5|14947.5|14949.5|14947.5|14948.4|14946.4|14
1644412760000|2022-02-09 13:19:20|14949.6|14947.6|14948.5|14946.5|14950|14948|14947.6|14945.6|35
1644412770000|2022-02-09 13:19:30|14948.8|14946.8|14948|14946|14948.8|14946.8|14947.5|14945.5|21
1644412780000|2022-02-09 13:19:40|14948.6|14946.6|14947.4|14945.4|14948.8|14946.8|14947.3|14945.3|25
1644412790000|2022-02-09 13:19:50|14947.5|14945.5|14946.9|14944.9|14948|14946|14946.8|14944.8|32
1644412800000|2022-02-09 13:20:00|14946.6|14944.6|14944.6|14942.6|14947.1|14945.1|14944.1|14942.1|106
1644412810000|2022-02-09 13:20:10|14944.5|14942.5|14945|14943|14946.5|14944.5|14943.9|14941.9|73
1644412820000|2022-02-09 13:20:20|14946.3|14944.3|14946|14944|14946.3|14944.3|14944.5|14942.5|47
1644412830000|2022-02-09 13:20:30|14945.9|14943.9|14947|14945|14947.4|14945.4|14945.9|14943.9|11
1644412840000|2022-02-09 13:20:40|14946.9|14944.9|14946.6|14944.6|14948.1|14946.1|14946.1|14944.1|47
1644412850000|2022-02-09 13:20:50|14946.8|14944.8|14947.5|14945.5|14947.6|14945.6|14946.3|14944.3|17
1644412860000|2022-02-09 13:21:00|14947.3|14945.3|14947.4|14945.4|14948.5|14946.5|14946.8|14944.8|41
1644412870000|2022-02-09 13:21:10|14947.5|14945.5|14948.3|14946.3|14948.3|14946.3|14946.3|14944.3|29
1644412880000|2022-02-09 13:21:20|14948.6|14946.6|14947.5|14945.5|14949.1|14947.1|14947.5|14945.5|36
1644412890000|2022-02-09 13:21:30|14947.6|14945.6|14948.5|14946.5|14948.5|14946.5|14947.5|14945.5|8
1644412900000|2022-02-09 13:21:40|14948.4|14946.4|14950.5|14948.5|14950.6|14948.6|14948.3|14946.3|43
1644412910000|2022-02-09 13:21:50|14950.8|14948.8|14950.3|14948.3|14950.8|14948.8|14950.3|14948.3|9
1644412920000|2022-02-09 13:22:00|14950.5|14948.5|14949.9|14947.9|14950.6|14948.6|14949.8|14947.8|20
1644412930000|2022-02-09 13:22:10|14950.3|14948.3|14948.9|14946.9|14950.5|14948.5|14948.9|14946.9|43
1644412940000|2022-02-09 13:22:20|14949|14947|14949.8|14947.8|14949.9|14947.9|14949|14947|18
1644412950000|2022-02-09 13:22:30|14950.1|14948.1|14950|14948|14950.6|14948.6|14949.9|14947.9|34
1644412960000|2022-02-09 13:22:40|14949.9|14947.9|14948.5|14946.5|14949.9|14947.9|14948.4|14946.4|28
1644412970000|2022-02-09 13:22:50|14948.4|14946.4|14949|14947|14949|14947|14948|14946|28
1644412980000|2022-02-09 13:23:00|14949.3|14947.3|14948.3|14946.3|14949.3|14947.3|14948.1|14946.1|29
1644412990000|2022-02-09 13:23:10|14948.4|14946.4|14947.8|14945.8|14948.5|14946.5|14947.4|14945.4|25
1644413000000|2022-02-09 13:23:20|14947.5|14945.5|14948.8|14946.8|14949|14947|14947.5|14945.5|21
1644413010000|2022-02-09 13:23:30|14948.9|14946.9|14946|14944|14949|14947|14945.5|14943.5|53
1644413020000|2022-02-09 13:23:40|14946.1|14944.1|14946.5|14944.5|14947.3|14945.3|14946.1|14944.1|14
1644413030000|2022-02-09 13:23:50|14946.6|14944.6|14946.5|14944.5|14946.8|14944.8|14946.3|14944.3|11
1644413040000|2022-02-09 13:24:00|14946.3|14944.3|14944|14942|14946.4|14944.4|14943|14941|88
1644413050000|2022-02-09 13:24:10|14943.9|14941.9|14938|14936|14943.9|14941.9|14937.9|14935.9|223
1644413060000|2022-02-09 13:24:20|14938.3|14936.3|14939.6|14937.6|14940.3|14938.3|14937.9|14935.9|118
1644413070000|2022-02-09 13:24:30|14939.8|14937.8|14940.5|14938.5|14941.6|14939.6|14939.8|14937.8|49
1644413080000|2022-02-09 13:24:40|14940.4|14938.4|14942.5|14940.5|14942.9|14940.9|14940.4|14938.4|85
1644413090000|2022-02-09 13:24:50|14942|14940|14943.6|14941.6|14943.6|14941.6|14942|14940|44
1644413100000|2022-02-09 13:25:00|14943.5|14941.5|14942|14940|14945|14943|14942|14940|46
1644413110000|2022-02-09 13:25:10|14941.8|14939.8|14939.1|14937.1|14942|14940|14938.8|14936.8|54
1644413120000|2022-02-09 13:25:20|14939|14937|14939.5|14937.5|14941|14939|14938.8|14936.8|32
1644413130000|2022-02-09 13:25:30|14939.6|14937.6|14940.3|14938.3|14940.5|14938.5|14939.5|14937.5|11
1644413140000|2022-02-09 13:25:40|14940|14938|14941.5|14939.5|14941.8|14939.8|14939.8|14937.8|19
1644413150000|2022-02-09 13:25:50|14941.8|14939.8|14941.9|14939.9|14942.4|14940.4|14940.6|14938.6|31
1644413160000|2022-02-09 13:26:00|14942|14940|14941.9|14939.9|14942.6|14940.6|14941.4|14939.4|29
1644413170000|2022-02-09 13:26:10|14942.3|14940.3|14942.8|14940.8|14943.9|14941.9|14942.1|14940.1|61
1644413180000|2022-02-09 13:26:20|14943|14941|14943.8|14941.8|14944.1|14942.1|14943|14941|12
1644413190000|2022-02-09 13:26:30|14943.5|14941.5|14941.5|14939.5|14943.8|14941.8|14941.5|14939.5|9
1644413200000|2022-02-09 13:26:40|14941.8|14939.8|14943.3|14941.3|14943.6|14941.6|14941.8|14939.8|15
1644413210000|2022-02-09 13:26:50|14943.1|14941.1|14944|14942|14944.3|14942.3|14943|14941|22
1644413220000|2022-02-09 13:27:00|14944.3|14942.3|14944.8|14942.8|14945.8|14943.8|14944.1|14942.1|47
1644413230000|2022-02-09 13:27:10|14944.9|14942.9|14944.9|14942.9|14945.6|14943.6|14944.9|14942.9|13
1644413240000|2022-02-09 13:27:20|14944.8|14942.8|14944|14942|14944.9|14942.9|14943.8|14941.8|22
1644413250000|2022-02-09 13:27:30|14944.1|14942.1|14942|14940|14944.5|14942.5|14942|14940|43
1644413260000|2022-02-09 13:27:40|14942.1|14940.1|14943|14941|14943.8|14941.8|14942.1|14940.1|66
1644413270000|2022-02-09 13:27:50|14943.1|14941.1|14943.1|14941.1|14944|14942|14943|14941|13
1644413280000|2022-02-09 13:28:00|14942.8|14940.8|14942.3|14940.3|14943|14941|14941.5|14939.5|29
1644413290000|2022-02-09 13:28:10|14942.1|14940.1|14943|14941|14943.3|14941.3|14942|14940|12
1644413300000|2022-02-09 13:28:20|14943.1|14941.1|14943.6|14941.6|14943.6|14941.6|14943.1|14941.1|6
1644413310000|2022-02-09 13:28:30|14943.5|14941.5|14944.8|14942.8|14944.8|14942.8|14943.3|14941.3|20
1644413320000|2022-02-09 13:28:40|14944.9|14942.9|14944|14942|14945|14943|14944|14942|20
1644413330000|2022-02-09 13:28:50|14943.9|14941.9|14944.5|14942.5|14944.5|14942.5|14943.3|14941.3|14
1644413340000|2022-02-09 13:29:00|14944.6|14942.6|14945.4|14943.4|14945.4|14943.4|14944|14942|17
1644413350000|2022-02-09 13:29:10|14945.5|14943.5|14945.6|14943.6|14947|14945|14945.5|14943.5|41
1644413360000|2022-02-09 13:29:20|14945.8|14943.8|14945.8|14943.8|14946|14944|14945.5|14943.5|28
1644413370000|2022-02-09 13:29:30|14945.4|14943.4|14943.9|14941.9|14945.5|14943.5|14943.9|14941.9|48
1644413380000|2022-02-09 13:29:40|14943.8|14941.8|14944.8|14942.8|14944.9|14942.9|14943|14941|20
1644413390000|2022-02-09 13:29:50|14944.9|14942.9|14943.3|14941.3|14945|14943|14943|14941|13
1644413400000|2022-02-09 13:30:00|14943.1|14941.1|14943|14941|14944.5|14942.5|14942.4|14940.4|41
1644413410000|2022-02-09 13:30:10|14942.9|14940.9|14942.4|14940.4|14943.3|14941.3|14942.4|14940.4|26
1644413420000|2022-02-09 13:30:20|14942.5|14940.5|14942.8|14940.8|14942.9|14940.9|14942.1|14940.1|18
1644413430000|2022-02-09 13:30:30|14942.9|14940.9|14942.9|14940.9|14942.9|14940.9|14942.8|14940.8|1
1644413440000|2022-02-09 13:30:40|14942.8|14940.8|14941.3|14939.3|14943.3|14941.3|14941|14939|25
1644413450000|2022-02-09 13:30:50|14941.5|14939.5|14938.9|14936.9|14941.5|14939.5|14938.8|14936.8|93
1644413460000|2022-02-09 13:31:00|14938.6|14936.6|14941|14939|14941.4|14939.4|14938.4|14936.4|108
1644413470000|2022-02-09 13:31:10|14940.8|14938.8|14940.5|14938.5|14942|14940|14939.8|14937.8|49
1644413480000|2022-02-09 13:31:20|14940.4|14938.4|14941.5|14939.5|14942.3|14940.3|14940.1|14938.1|53
1644413490000|2022-02-09 13:31:30|14941.4|14939.4|14939.1|14937.1|14941.6|14939.6|14939.1|14937.1|48
1644413500000|2022-02-09 13:31:40|14939.6|14937.6|14938.4|14936.4|14940.1|14938.1|14937.8|14935.8|65
1644413510000|2022-02-09 13:31:50|14938.3|14936.3|14939.5|14937.5|14939.9|14937.9|14937.9|14935.9|24
1644413520000|2022-02-09 13:32:00|14939.1|14937.1|14939.8|14937.8|14940.3|14938.3|14938.8|14936.8|42
1644413530000|2022-02-09 13:32:10|14939.6|14937.6|14936.5|14934.5|14939.6|14937.6|14936.4|14934.4|78
1644413540000|2022-02-09 13:32:20|14936.6|14934.6|14936.1|14934.1|14937.5|14935.5|14936.1|14934.1|33
1644413550000|2022-02-09 13:32:30|14935.6|14933.6|14935.3|14933.3|14935.6|14933.6|14934.6|14932.6|71
1644413560000|2022-02-09 13:32:40|14935.5|14933.5|14939|14937|14939|14937|14935.4|14933.4|54
1644413570000|2022-02-09 13:32:50|14938.8|14936.8|14938.1|14936.1|14939.6|14937.6|14938|14936|20
1644413580000|2022-02-09 13:33:00|14938.3|14936.3|14937.9|14935.9|14939|14937|14937.1|14935.1|36
1644413590000|2022-02-09 13:33:10|14938|14936|14940.5|14938.5|14941|14939|14938|14936|56
1644413600000|2022-02-09 13:33:20|14940.6|14938.6|14936.6|14934.6|14941|14939|14936.4|14934.4|48
1644413610000|2022-02-09 13:33:30|14936.8|14934.8|14936.3|14934.3|14937.5|14935.5|14934.9|14932.9|68
1644413620000|2022-02-09 13:33:40|14938|14936|14938.4|14936.4|14938.8|14936.8|14937|14935|35
1644413630000|2022-02-09 13:33:50|14937.8|14935.8|14938.9|14936.9|14938.9|14936.9|14937.6|14935.6|22
1644413640000|2022-02-09 13:34:00|14938.8|14936.8|14940.3|14938.3|14940.5|14938.5|14937.5|14935.5|43
1644413650000|2022-02-09 13:34:10|14940.1|14938.1|14940.5|14938.5|14940.5|14938.5|14940|14938|10
1644413660000|2022-02-09 13:34:20|14940.4|14938.4|14940|14938|14940.4|14938.4|14939.4|14937.4|24
1644413670000|2022-02-09 13:34:30|14940.3|14938.3|14940.3|14938.3|14941.1|14939.1|14939.8|14937.8|31
1644413680000|2022-02-09 13:34:40|14940|14938|14940|14938|14941.4|14939.4|14939.3|14937.3|30
1644413690000|2022-02-09 13:34:50|14941|14939|14940.3|14938.3|14941.5|14939.5|14940.3|14938.3|40
1644413700000|2022-02-09 13:35:00|14940.6|14938.6|14941.3|14939.3|14941.3|14939.3|14939.6|14937.6|19
1644413710000|2022-02-09 13:35:10|14941.4|14939.4|14942.8|14940.8|14942.8|14940.8|14941.1|14939.1|23
1644413720000|2022-02-09 13:35:20|14942.6|14940.6|14942.8|14940.8|14942.9|14940.9|14942.3|14940.3|15
1644413730000|2022-02-09 13:35:30|14943.3|14941.3|14942.3|14940.3|14943.3|14941.3|14942.3|14940.3|27
1644413740000|2022-02-09 13:35:40|14942|14940|14941.5|14939.5|14942|14940|14940.3|14938.3|55
1644413750000|2022-02-09 13:35:50|14941.6|14939.6|14941.9|14939.9|14941.9|14939.9|14941|14939|8
1644413760000|2022-02-09 13:36:00|14942|14940|14940.5|14938.5|14942|14940|14940.3|14938.3|10
1644413770000|2022-02-09 13:36:10|14940.4|14938.4|14939.9|14937.9|14940.5|14938.5|14939.9|14937.9|12
1644413780000|2022-02-09 13:36:20|14939.4|14937.4|14938.3|14936.3|14939.4|14937.4|14937.8|14935.8|68
1644413790000|2022-02-09 13:36:30|14938.8|14936.8|14937.6|14935.6|14938.9|14936.9|14937.6|14935.6|23
1644413800000|2022-02-09 13:36:40|14937.8|14935.8|14938.1|14936.1|14938.4|14936.4|14937.8|14935.8|17
1644413810000|2022-02-09 13:36:50|14938.9|14936.9|14938.3|14936.3|14939.3|14937.3|14938.1|14936.1|17
1644413820000|2022-02-09 13:37:00|14938.4|14936.4|14939|14937|14939.4|14937.4|14937.6|14935.6|22
1644413830000|2022-02-09 13:37:10|14938.9|14936.9|14939.1|14937.1|14939.3|14937.3|14938.6|14936.6|7
1644413840000|2022-02-09 13:37:20|14939|14937|14938.8|14936.8|14939.3|14937.3|14938.5|14936.5|13
1644413850000|2022-02-09 13:37:30|14938.9|14936.9|14939|14937|14939|14937|14938.5|14936.5|9
1644413860000|2022-02-09 13:37:40|14938.9|14936.9|14939.1|14937.1|14939.3|14937.3|14938.8|14936.8|9
1644413870000|2022-02-09 13:37:50|14939.3|14937.3|14939.8|14937.8|14940|14938|14939.1|14937.1|8
1644413880000|2022-02-09 13:38:00|14940.1|14938.1|14939.9|14937.9|14940.4|14938.4|14939.8|14937.8|7
1644413890000|2022-02-09 13:38:10|14940|14938|14938.3|14936.3|14940|14938|14937.6|14935.6|31
1644413900000|2022-02-09 13:38:20|14937.8|14935.8|14937.1|14935.1|14938.4|14936.4|14937|14935|31
1644413910000|2022-02-09 13:38:30|14937.3|14935.3|14937.1|14935.1|14937.9|14935.9|14936.6|14934.6|40
1644413920000|2022-02-09 13:38:40|14936.8|14934.8|14937.3|14935.3|14937.3|14935.3|14936.4|14934.4|12
1644413930000|2022-02-09 13:38:50|14937.5|14935.5|14937.6|14935.6|14938|14936|14937|14935|12
1644413940000|2022-02-09 13:39:00|14937.8|14935.8|14938.3|14936.3|14939.3|14937.3|14937.5|14935.5|25
1644413950000|2022-02-09 13:39:10|14938.1|14936.1|14937|14935|14938.1|14936.1|14935.9|14933.9|28
1644413960000|2022-02-09 13:39:20|14936.9|14934.9|14935.4|14933.4|14937|14935|14935.3|14933.3|32
1644413970000|2022-02-09 13:39:30|14935.3|14933.3|14935.1|14933.1|14935.5|14933.5|14933|14931|80
1644413980000|2022-02-09 13:39:40|14934.8|14932.8|14933.4|14931.4|14934.9|14932.9|14933.4|14931.4|18
1644413990000|2022-02-09 13:39:50|14933.3|14931.3|14932.8|14930.8|14933.4|14931.4|14932.5|14930.5|56
1644414000000|2022-02-09 13:40:00|14932.9|14930.9|14931.9|14929.9|14932.9|14930.9|14931.4|14929.4|46
1644414010000|2022-02-09 13:40:10|14932|14930|14932.3|14930.3|14932.4|14930.4|14931.5|14929.5|31
1644414020000|2022-02-09 13:40:20|14932.4|14930.4|14933.1|14931.1|14933.1|14931.1|14931.9|14929.9|50
1644414030000|2022-02-09 13:40:30|14933|14931|14931.9|14929.9|14933.3|14931.3|14931.5|14929.5|24
1644414040000|2022-02-09 13:40:40|14932|14930|14933.1|14931.1|14933.3|14931.3|14931.8|14929.8|26
1644414050000|2022-02-09 13:40:50|14933.3|14931.3|14933.6|14931.6|14933.9|14931.9|14932.9|14930.9|29
1644414060000|2022-02-09 13:41:00|14933.4|14931.4|14933.4|14931.4|14933.4|14931.4|14932.8|14930.8|21
1644414070000|2022-02-09 13:41:10|14933.6|14931.6|14934|14932|14934|14932|14933.3|14931.3|20
1644414080000|2022-02-09 13:41:20|14934.5|14932.5|14934.1|14932.1|14934.8|14932.8|14933.9|14931.9|20
1644414090000|2022-02-09 13:41:30|14933.9|14931.9|14933.9|14931.9|14934.1|14932.1|14933.3|14931.3|44
1644414100000|2022-02-09 13:41:40|14933.8|14931.8|14933.4|14931.4|14933.9|14931.9|14933.3|14931.3|14
1644414110000|2022-02-09 13:41:50|14933.3|14931.3|14934.3|14932.3|14934.9|14932.9|14933.3|14931.3|17
1644414120000|2022-02-09 13:42:00|14934.1|14932.1|14933.6|14931.6|14934.5|14932.5|14933.5|14931.5|17
1644414130000|2022-02-09 13:42:10|14933.5|14931.5|14932.9|14930.9|14933.6|14931.6|14932.5|14930.5|61
1644414140000|2022-02-09 13:42:20|14933|14931|14932.3|14930.3|14933.1|14931.1|14932.3|14930.3|21
1644414150000|2022-02-09 13:42:30|14932.4|14930.4|14935|14933|14935.4|14933.4|14932.4|14930.4|79
1644414160000|2022-02-09 13:42:40|14934.8|14932.8|14935.4|14933.4|14935.4|14933.4|14934.6|14932.6|36
1644414170000|2022-02-09 13:42:50|14935.6|14933.6|14937.3|14935.3|14937.3|14935.3|14935.5|14933.5|40
1644414180000|2022-02-09 13:43:00|14937.1|14935.1|14936.8|14934.8|14937.6|14935.6|14936.3|14934.3|41
1644414190000|2022-02-09 13:43:10|14936.9|14934.9|14936.6|14934.6|14937|14935|14936.5|14934.5|29
1644414200000|2022-02-09 13:43:20|14936.8|14934.8|14937.9|14935.9|14938.5|14936.5|14936.5|14934.5|42
1644414210000|2022-02-09 13:43:30|14937.8|14935.8|14936.8|14934.8|14938.4|14936.4|14936.8|14934.8|47
1644414220000|2022-02-09 13:43:40|14936.9|14934.9|14936.6|14934.6|14936.9|14934.9|14935.9|14933.9|12
1644414230000|2022-02-09 13:43:50|14936.5|14934.5|14935.5|14933.5|14936.5|14934.5|14935.4|14933.4|21
1644414240000|2022-02-09 13:44:00|14935.9|14933.9|14934.4|14932.4|14936.5|14934.5|14934.3|14932.3|44
1644414250000|2022-02-09 13:44:10|14934.5|14932.5|14934.8|14932.8|14934.8|14932.8|14933.1|14931.1|28
1644414260000|2022-02-09 13:44:20|14934.9|14932.9|14933.5|14931.5|14934.9|14932.9|14933.4|14931.4|6
1644414270000|2022-02-09 13:44:30|14933.3|14931.3|14934.3|14932.3|14934.3|14932.3|14933.1|14931.1|25
1644414280000|2022-02-09 13:44:40|14934.1|14932.1|14934.6|14932.6|14934.8|14932.8|14934.1|14932.1|3
1644414290000|2022-02-09 13:44:50|14934.8|14932.8|14935.8|14933.8|14936.1|14934.1|14934.8|14932.8|14
1644414300000|2022-02-09 13:45:00|14935.9|14933.9|14936|14934|14936.4|14934.4|14935.8|14933.8|22
1644414310000|2022-02-09 13:45:10|14935.9|14933.9|14935.8|14933.8|14936.1|14934.1|14935.4|14933.4|21
1644414320000|2022-02-09 13:45:20|14935.6|14933.6|14937.5|14935.5|14937.5|14935.5|14935.6|14933.6|17
1644414330000|2022-02-09 13:45:30|14937.4|14935.4|14937.8|14935.8|14938.3|14936.3|14937.1|14935.1|27
1644414340000|2022-02-09 13:45:40|14937.9|14935.9|14937.9|14935.9|14938.5|14936.5|14937.8|14935.8|14
1644414350000|2022-02-09 13:45:50|14937.8|14935.8|14937.3|14935.3|14937.8|14935.8|14936.1|14934.1|32
1644414360000|2022-02-09 13:46:00|14937.1|14935.1|14937|14935|14937.3|14935.3|14936.9|14934.9|6
1644414370000|2022-02-09 13:46:10|14936.8|14934.8|14936.6|14934.6|14937.8|14935.8|14936.4|14934.4|18
1644414380000|2022-02-09 13:46:20|14936.5|14934.5|14937|14935|14937|14935|14936.5|14934.5|10
1644414390000|2022-02-09 13:46:30|14937.1|14935.1|14936.8|14934.8|14937.3|14935.3|14936.6|14934.6|9
1644414400000|2022-02-09 13:46:40|14936.9|14934.9|14935.9|14933.9|14937|14935|14935.4|14933.4|19
1644414410000|2022-02-09 13:46:50|14935.8|14933.8|14934.1|14932.1|14936|14934|14934.1|14932.1|48
1644414420000|2022-02-09 13:47:00|14934|14932|14933.9|14931.9|14934|14932|14932.8|14930.8|52
1644414430000|2022-02-09 13:47:10|14934|14932|14933.8|14931.8|14934|14932|14933.8|14931.8|12
1644414440000|2022-02-09 13:47:20|14933.6|14931.6|14933.8|14931.8|14933.8|14931.8|14933|14931|17
1644414450000|2022-02-09 13:47:30|14933.9|14931.9|14931.4|14929.4|14933.9|14931.9|14930.9|14928.9|67
1644414460000|2022-02-09 13:47:40|14931.3|14929.3|14931.5|14929.5|14931.5|14929.5|14929.5|14927.5|67
1644414470000|2022-02-09 13:47:50|14931.8|14929.8|14933.9|14931.9|14933.9|14931.9|14931.5|14929.5|31
1644414480000|2022-02-09 13:48:00|14933.8|14931.8|14932.8|14930.8|14934.1|14932.1|14932.3|14930.3|27
1644414490000|2022-02-09 13:48:10|14933.3|14931.3|14933.5|14931.5|14933.5|14931.5|14932.6|14930.6|37
1644414500000|2022-02-09 13:48:20|14933.6|14931.6|14934.3|14932.3|14934.8|14932.8|14933.1|14931.1|25
1644414510000|2022-02-09 13:48:30|14934.4|14932.4|14932.1|14930.1|14934.4|14932.4|14932.1|14930.1|25
1644414520000|2022-02-09 13:48:40|14932.3|14930.3|14931.8|14929.8|14932.6|14930.6|14931.5|14929.5|22
1644414530000|2022-02-09 13:48:50|14931.9|14929.9|14931.5|14929.5|14932.4|14930.4|14931.4|14929.4|14
1644414540000|2022-02-09 13:49:00|14931.6|14929.6|14931.3|14929.3|14932.8|14930.8|14931.1|14929.1|27
1644414550000|2022-02-09 13:49:10|14931.4|14929.4|14931.8|14929.8|14932.4|14930.4|14930.9|14928.9|22
1644414560000|2022-02-09 13:49:20|14931.9|14929.9|14931.4|14929.4|14931.9|14929.9|14930.6|14928.6|36
1644414570000|2022-02-09 13:49:30|14931.3|14929.3|14931.3|14929.3|14931.4|14929.4|14931|14929|11
1644414580000|2022-02-09 13:49:40|14931.4|14929.4|14932.9|14930.9|14933.1|14931.1|14930.9|14928.9|34
1644414590000|2022-02-09 13:49:50|14932.8|14930.8|14932|14930|14933.1|14931.1|14931.8|14929.8|27
1644414600000|2022-02-09 13:50:00|14931.4|14929.4|14932.1|14930.1|14932.1|14930.1|14930.8|14928.8|35
1644414610000|2022-02-09 13:50:10|14932|14930|14933|14931|14933|14931|14931.5|14929.5|18
1644414620000|2022-02-09 13:50:20|14933.1|14931.1|14932.5|14930.5|14933.4|14931.4|14931.9|14929.9|23
1644414630000|2022-02-09 13:50:30|14932.4|14930.4|14932.8|14930.8|14933|14931|14932.3|14930.3|8
1644414640000|2022-02-09 13:50:40|14932.6|14930.6|14932.9|14930.9|14933|14931|14932.5|14930.5|9
1644414650000|2022-02-09 13:50:50|14932.8|14930.8|14933|14931|14933.3|14931.3|14932.6|14930.6|10
1644414660000|2022-02-09 13:51:00|14932.9|14930.9|14932.6|14930.6|14933|14931|14932.3|14930.3|12
1644414670000|2022-02-09 13:51:10|14932.8|14930.8|14933.1|14931.1|14933.1|14931.1|14932.5|14930.5|7
1644414680000|2022-02-09 13:51:20|14933.6|14931.6|14935.3|14933.3|14935.6|14933.6|14933.6|14931.6|38
1644414690000|2022-02-09 13:51:30|14935.1|14933.1|14933.8|14931.8|14935.1|14933.1|14933.6|14931.6|22
1644414700000|2022-02-09 13:51:40|14933.5|14931.5|14934.6|14932.6|14934.6|14932.6|14933.5|14931.5|14
1644414710000|2022-02-09 13:51:50|14934.8|14932.8|14934.9|14932.9|14934.9|14932.9|14934.3|14932.3|21
1644414720000|2022-02-09 13:52:00|14934.8|14932.8|14934.5|14932.5|14934.8|14932.8|14933.6|14931.6|11
1644414730000|2022-02-09 13:52:10|14934.4|14932.4|14934.5|14932.5|14935|14933|14934.3|14932.3|8
1644414740000|2022-02-09 13:52:20|14934.4|14932.4|14933|14931|14934.5|14932.5|14932.8|14930.8|25
1644414750000|2022-02-09 13:52:30|14933.1|14931.1|14933.4|14931.4|14933.8|14931.8|14931.9|14929.9|44
1644414760000|2022-02-09 13:52:40|14933.5|14931.5|14933|14931|14933.5|14931.5|14932.9|14930.9|3
1644414770000|2022-02-09 13:52:50|14933.1|14931.1|14933.3|14931.3|14933.3|14931.3|14932.6|14930.6|11
1644414780000|2022-02-09 13:53:00|14933.4|14931.4|14932.6|14930.6|14933.5|14931.5|14931.5|14929.5|28
1644414790000|2022-02-09 13:53:10|14932.3|14930.3|14933.3|14931.3|14933.4|14931.4|14932.3|14930.3|9
1644414800000|2022-02-09 13:53:20|14933.4|14931.4|14932.6|14930.6|14933.4|14931.4|14932.3|14930.3|7
1644414810000|2022-02-09 13:53:30|14932.5|14930.5|14932.3|14930.3|14932.8|14930.8|14932.3|14930.3|7
1644414820000|2022-02-09 13:53:40|14932.6|14930.6|14932.8|14930.8|14933|14931|14932.6|14930.6|10
1644414830000|2022-02-09 13:53:50|14932.9|14930.9|14934.1|14932.1|14934.3|14932.3|14932.5|14930.5|17
1644414840000|2022-02-09 13:54:00|14934.3|14932.3|14934|14932|14934.5|14932.5|14933.6|14931.6|11
1644414850000|2022-02-09 13:54:10|14933.9|14931.9|14933.3|14931.3|14934|14932|14933.3|14931.3|14
1644414860000|2022-02-09 13:54:20|14933.6|14931.6|14933.1|14931.1|14933.8|14931.8|14933.1|14931.1|10
1644414870000|2022-02-09 13:54:30|14933.3|14931.3|14933|14931|14933.3|14931.3|14932.4|14930.4|6
1644414880000|2022-02-09 13:54:40|14933.1|14931.1|14932.6|14930.6|14933.4|14931.4|14932.6|14930.6|7
1644414890000|2022-02-09 13:54:50|14932.8|14930.8|14932.5|14930.5|14932.8|14930.8|14932.3|14930.3|8
1644414900000|2022-02-09 13:55:00|14932.4|14930.4|14932.9|14930.9|14932.9|14930.9|14932.1|14930.1|14
1644414910000|2022-02-09 13:55:10|14933.4|14931.4|14935|14933|14935|14933|14933.3|14931.3|19
1644414920000|2022-02-09 13:55:20|14934.9|14932.9|14935|14933|14936|14934|14934.9|14932.9|32
1644414930000|2022-02-09 13:55:30|14934.9|14932.9|14935.6|14933.6|14936.3|14934.3|14934.8|14932.8|8
1644414940000|2022-02-09 13:55:40|14935.3|14933.3|14933.9|14931.9|14935.3|14933.3|14933|14931|31
1644414950000|2022-02-09 13:55:50|14934|14932|14933.5|14931.5|14934.5|14932.5|14933.5|14931.5|15
1644414960000|2022-02-09 13:56:00|14933.3|14931.3|14934.6|14932.6|14934.9|14932.9|14933.1|14931.1|12
1644414970000|2022-02-09 13:56:10|14934.5|14932.5|14934|14932|14934.5|14932.5|14933.9|14931.9|1
1644414980000|2022-02-09 13:56:20|14934.1|14932.1|14934.4|14932.4|14934.8|14932.8|14933.9|14931.9|12
1644414990000|2022-02-09 13:56:30|14934.5|14932.5|14933.3|14931.3|14934.5|14932.5|14933.3|14931.3|4
1644415000000|2022-02-09 13:56:40|14933.4|14931.4|14933.5|14931.5|14934.4|14932.4|14932.8|14930.8|51
1644415010000|2022-02-09 13:56:50|14933.4|14931.4|14933.5|14931.5|14933.6|14931.6|14933|14931|7
1644415020000|2022-02-09 13:57:00|14933.6|14931.6|14934|14932|14934.1|14932.1|14933.4|14931.4|11
1644415030000|2022-02-09 13:57:10|14933.9|14931.9|14932.4|14930.4|14934|14932|14932.3|14930.3|33
1644415040000|2022-02-09 13:57:20|14932.5|14930.5|14933.3|14931.3|14934.1|14932.1|14932.4|14930.4|30
1644415050000|2022-02-09 13:57:30|14932.9|14930.9|14932.4|14930.4|14932.9|14930.9|14931.6|14929.6|40
1644415060000|2022-02-09 13:57:40|14932.1|14930.1|14930.3|14928.3|14932.1|14930.1|14930.3|14928.3|30
1644415070000|2022-02-09 13:57:50|14929.9|14927.9|14932|14930|14933|14931|14927.1|14925.1|172
1644415080000|2022-02-09 13:58:00|14932.1|14930.1|14930.8|14928.8|14932.1|14930.1|14930.5|14928.5|36
1644415090000|2022-02-09 13:58:10|14931|14929|14930.8|14928.8|14931.6|14929.6|14930.6|14928.6|28
1644415100000|2022-02-09 13:58:20|14930.6|14928.6|14930.6|14928.6|14930.9|14928.9|14930.4|14928.4|14
1644415110000|2022-02-09 13:58:30|14930.5|14928.5|14928.8|14926.8|14930.5|14928.5|14928.1|14926.1|42
1644415120000|2022-02-09 13:58:40|14928.6|14926.6|14929.1|14927.1|14929.1|14927.1|14928.1|14926.1|19
1644415130000|2022-02-09 13:58:50|14930|14928|14928.4|14926.4|14930|14928|14928.1|14926.1|44
1644415140000|2022-02-09 13:59:00|14928.5|14926.5|14929.1|14927.1|14929.3|14927.3|14928.1|14926.1|18
1644415150000|2022-02-09 13:59:10|14929.3|14927.3|14929.3|14927.3|14929.5|14927.5|14929.1|14927.1|13
1644415160000|2022-02-09 13:59:20|14929.5|14927.5|14929.5|14927.5|14929.5|14927.5|14928.8|14926.8|9
1644415170000|2022-02-09 13:59:30|14929.4|14927.4|14929.8|14927.8|14930.1|14928.1|14928.9|14926.9|27
1644415180000|2022-02-09 13:59:40|14930|14928|14927.6|14925.6|14930|14928|14927.6|14925.6|78
1644415190000|2022-02-09 13:59:50|14927.8|14925.8|14929|14927|14929|14927|14927.5|14925.5|16
1644415200000|2022-02-09 14:00:00|14929.5|14927.5|14931.4|14929.4|14931.6|14929.6|14928.9|14926.9|81
1644415210000|2022-02-09 14:00:10|14931.3|14929.3|14930.5|14928.5|14931.6|14929.6|14930.1|14928.1|30
1644415220000|2022-02-09 14:00:20|14930.6|14928.6|14930.9|14928.9|14931|14929|14930.3|14928.3|9
1644415230000|2022-02-09 14:00:30|14930.8|14928.8|14930.9|14928.9|14931|14929|14930.5|14928.5|13
1644415240000|2022-02-09 14:00:40|14930.8|14928.8|14931.8|14929.8|14931.8|14929.8|14930.5|14928.5|20
1644415250000|2022-02-09 14:00:50|14931.6|14929.6|14930.8|14928.8|14932.1|14930.1|14930.6|14928.6|35
1644415260000|2022-02-09 14:01:00|14930.5|14928.5|14930.3|14928.3|14930.9|14928.9|14928.8|14926.8|35
1644415270000|2022-02-09 14:01:10|14930.4|14928.4|14931|14929|14931.8|14929.8|14930.3|14928.3|10
1644415280000|2022-02-09 14:01:20|14931.1|14929.1|14932.1|14930.1|14932.4|14930.4|14931|14929|12
1644415290000|2022-02-09 14:01:30|14932|14930|14934.4|14932.4|14935|14933|14931.6|14929.6|52
1644415300000|2022-02-09 14:01:40|14934.5|14932.5|14933.5|14931.5|14934.5|14932.5|14933.5|14931.5|18
1644415310000|2022-02-09 14:01:50|14933.4|14931.4|14933|14931|14933.6|14931.6|14932.8|14930.8|10
1644415320000|2022-02-09 14:02:00|14933.1|14931.1|14932.1|14930.1|14933.8|14931.8|14931.8|14929.8|24
1644415330000|2022-02-09 14:02:10|14932.3|14930.3|14931.6|14929.6|14933.1|14931.1|14931.6|14929.6|25
1644415340000|2022-02-09 14:02:20|14931.5|14929.5|14931.4|14929.4|14931.8|14929.8|14930.5|14928.5|20
1644415350000|2022-02-09 14:02:30|14931.3|14929.3|14930.6|14928.6|14931.3|14929.3|14930.3|14928.3|13
1644415360000|2022-02-09 14:02:40|14930.5|14928.5|14931|14929|14931.3|14929.3|14930.5|14928.5|11
1644415370000|2022-02-09 14:02:50|14930.8|14928.8|14930|14928|14930.8|14928.8|14929.9|14927.9|12
1644415380000|2022-02-09 14:03:00|14929.9|14927.9|14927.4|14925.4|14929.9|14927.9|14927.4|14925.4|43
1644415390000|2022-02-09 14:03:10|14927.3|14925.3|14922.9|14920.9|14927.3|14925.3|14922.4|14920.4|207
1644415400000|2022-02-09 14:03:20|14923.5|14921.5|14925.6|14923.6|14925.9|14923.9|14923.5|14921.5|85
1644415410000|2022-02-09 14:03:30|14925.4|14923.4|14925.1|14923.1|14925.6|14923.6|14925|14923|76
1644415420000|2022-02-09 14:03:40|14925|14923|14923.6|14921.6|14925.4|14923.4|14923.3|14921.3|53
1644415430000|2022-02-09 14:03:50|14923.8|14921.8|14923.9|14921.9|14924.3|14922.3|14922.9|14920.9|37
1644415440000|2022-02-09 14:04:00|14923.5|14921.5|14924.9|14922.9|14925.6|14923.6|14923.4|14921.4|55
1644415450000|2022-02-09 14:04:10|14925|14923|14925.1|14923.1|14925.8|14923.8|14924.5|14922.5|24
1644415460000|2022-02-09 14:04:20|14925|14923|14925.3|14923.3|14925.5|14923.5|14924|14922|26
1644415470000|2022-02-09 14:04:30|14925.5|14923.5|14925.9|14923.9|14926|14924|14925.4|14923.4|27
1644415480000|2022-02-09 14:04:40|14925.4|14923.4|14924.3|14922.3|14925.6|14923.6|14924.3|14922.3|21
1644415490000|2022-02-09 14:04:50|14924.1|14922.1|14924.5|14922.5|14924.5|14922.5|14924|14922|10
1644415500000|2022-02-09 14:05:00|14924.6|14922.6|14924.8|14922.8|14926.1|14924.1|14924.3|14922.3|41
1644415510000|2022-02-09 14:05:10|14924.6|14922.6|14924.4|14922.4|14924.6|14922.6|14923.3|14921.3|17
1644415520000|2022-02-09 14:05:20|14924.5|14922.5|14924.5|14922.5|14925|14923|14923.9|14921.9|54
1644415530000|2022-02-09 14:05:30|14924.6|14922.6|14925.5|14923.5|14925.6|14923.6|14924.6|14922.6|13
1644415540000|2022-02-09 14:05:40|14925.6|14923.6|14927.6|14925.6|14927.8|14925.8|14925.3|14923.3|43
1644415550000|2022-02-09 14:05:50|14927.5|14925.5|14928.1|14926.1|14928.1|14926.1|14927.1|14925.1|27
1644415560000|2022-02-09 14:06:00|14927.6|14925.6|14928.9|14926.9|14928.9|14926.9|14927.6|14925.6|46
1644415570000|2022-02-09 14:06:10|14929|14927|14928.6|14926.6|14929|14927|14927.9|14925.9|34
1644415580000|2022-02-09 14:06:20|14928.5|14926.5|14927.6|14925.6|14928.8|14926.8|14927.6|14925.6|13
1644415590000|2022-02-09 14:06:30|14927.4|14925.4|14927.3|14925.3|14927.6|14925.6|14926.3|14924.3|26
1644415600000|2022-02-09 14:06:40|14927.1|14925.1|14929.1|14927.1|14929.3|14927.3|14926.8|14924.8|20
1644415610000|2022-02-09 14:06:50|14929|14927|14929.4|14927.4|14930|14928|14929|14927|18
1644415620000|2022-02-09 14:07:00|14929.3|14927.3|14928.9|14926.9|14930|14928|14928.8|14926.8|30
1644415630000|2022-02-09 14:07:10|14928.8|14926.8|14929.9|14927.9|14930|14928|14928.4|14926.4|24
1644415640000|2022-02-09 14:07:20|14930|14928|14930.6|14928.6|14930.6|14928.6|14929.9|14927.9|40
1644415650000|2022-02-09 14:07:30|14930.5|14928.5|14931.9|14929.9|14931.9|14929.9|14930.3|14928.3|36
1644415660000|2022-02-09 14:07:40|14932|14930|14933.9|14931.9|14933.9|14931.9|14931.9|14929.9|63
1644415670000|2022-02-09 14:07:50|14933.8|14931.8|14933.3|14931.3|14934.6|14932.6|14933.1|14931.1|51
1644415680000|2022-02-09 14:08:00|14933.4|14931.4|14933.5|14931.5|14933.6|14931.6|14932.5|14930.5|15
1644415690000|2022-02-09 14:08:10|14933.6|14931.6|14935.1|14933.1|14935.8|14933.8|14933.6|14931.6|51
1644415700000|2022-02-09 14:08:20|14935.3|14933.3|14935.3|14933.3|14936.5|14934.5|14935|14933|54
1644415710000|2022-02-09 14:08:30|14935.1|14933.1|14935.3|14933.3|14935.5|14933.5|14934.3|14932.3|30
1644415720000|2022-02-09 14:08:40|14935.4|14933.4|14935.5|14933.5|14935.6|14933.6|14934.9|14932.9|21
1644415730000|2022-02-09 14:08:50|14935.4|14933.4|14934.6|14932.6|14935.5|14933.5|14934.5|14932.5|15
1644415740000|2022-02-09 14:09:00|14934.8|14932.8|14933.8|14931.8|14934.9|14932.9|14932.4|14930.4|40
1644415750000|2022-02-09 14:09:10|14933.9|14931.9|14933.9|14931.9|14934.3|14932.3|14933.5|14931.5|6
1644415760000|2022-02-09 14:09:20|14933.8|14931.8|14934|14932|14934.4|14932.4|14933.6|14931.6|7
1644415770000|2022-02-09 14:09:30|14933.9|14931.9|14933.4|14931.4|14934|14932|14932.5|14930.5|25
1644415780000|2022-02-09 14:09:40|14933.3|14931.3|14933.5|14931.5|14933.5|14931.5|14933|14931|9
1644415790000|2022-02-09 14:09:50|14933.4|14931.4|14934.6|14932.6|14934.9|14932.9|14933.4|14931.4|29
1644415800000|2022-02-09 14:10:00|14934.5|14932.5|14934.3|14932.3|14934.5|14932.5|14933.5|14931.5|26
1644415810000|2022-02-09 14:10:10|14934.4|14932.4|14933.5|14931.5|14934.4|14932.4|14933.3|14931.3|24
1644415820000|2022-02-09 14:10:20|14933.6|14931.6|14933.8|14931.8|14934.3|14932.3|14933.6|14931.6|6
1644415830000|2022-02-09 14:10:30|14933.9|14931.9|14934|14932|14934|14932|14933.3|14931.3|7
1644415840000|2022-02-09 14:10:40|14933.9|14931.9|14934.8|14932.8|14935.5|14933.5|14933.9|14931.9|31
1644415850000|2022-02-09 14:10:50|14934.6|14932.6|14936.6|14934.6|14937.3|14935.3|14934.4|14932.4|69
1644415860000|2022-02-09 14:11:00|14936.8|14934.8|14936.6|14934.6|14937|14935|14935.1|14933.1|50
1644415870000|2022-02-09 14:11:10|14936.8|14934.8|14938.3|14936.3|14938.4|14936.4|14934.6|14932.6|73
1644415880000|2022-02-09 14:11:20|14938.1|14936.1|14937.1|14935.1|14938.6|14936.6|14937.1|14935.1|28
1644415890000|2022-02-09 14:11:30|14937.3|14935.3|14937.4|14935.4|14937.4|14935.4|14936.5|14934.5|19
1644415900000|2022-02-09 14:11:40|14937.3|14935.3|14937.9|14935.9|14937.9|14935.9|14936.9|14934.9|13
1644415910000|2022-02-09 14:11:50|14937.8|14935.8|14937.5|14935.5|14938.6|14936.6|14937.5|14935.5|30
1644415920000|2022-02-09 14:12:00|14937.6|14935.6|14938.1|14936.1|14938.3|14936.3|14936.9|14934.9|41
1644415930000|2022-02-09 14:12:10|14938.3|14936.3|14937|14935|14938.3|14936.3|14937|14935|17
1644415940000|2022-02-09 14:12:20|14936.8|14934.8|14937.3|14935.3|14937.3|14935.3|14936.5|14934.5|13
1644415950000|2022-02-09 14:12:30|14937.1|14935.1|14937.6|14935.6|14937.8|14935.8|14936.6|14934.6|18
1644415960000|2022-02-09 14:12:40|14937.8|14935.8|14936.8|14934.8|14938.6|14936.6|14936.4|14934.4|43
1644415970000|2022-02-09 14:12:50|14936.5|14934.5|14935.9|14933.9|14936.8|14934.8|14935.9|14933.9|22
1644415980000|2022-02-09 14:13:00|14935.8|14933.8|14935.4|14933.4|14935.9|14933.9|14933.9|14931.9|61
1644415990000|2022-02-09 14:13:10|14935.6|14933.6|14935|14933|14936.5|14934.5|14934.9|14932.9|46
1644416000000|2022-02-09 14:13:20|14934.9|14932.9|14934.3|14932.3|14934.9|14932.9|14934.3|14932.3|19
1644416010000|2022-02-09 14:13:30|14934.1|14932.1|14932.8|14930.8|14934.3|14932.3|14932|14930|53
1644416020000|2022-02-09 14:13:40|14932.5|14930.5|14933.3|14931.3|14933.8|14931.8|14932.5|14930.5|35
1644416030000|2022-02-09 14:13:50|14933|14931|14932.9|14930.9|14933.6|14931.6|14932.6|14930.6|12
1644416040000|2022-02-09 14:14:00|14933|14931|14931|14929|14933|14931|14930.9|14928.9|59
1644416050000|2022-02-09 14:14:10|14930.8|14928.8|14931.5|14929.5|14931.8|14929.8|14930.5|14928.5|31
1644416060000|2022-02-09 14:14:20|14931.8|14929.8|14931.6|14929.6|14931.8|14929.8|14930.5|14928.5|17
1644416070000|2022-02-09 14:14:30|14931.5|14929.5|14929.8|14927.8|14931.6|14929.6|14929.4|14927.4|25
1644416080000|2022-02-09 14:14:40|14929.5|14927.5|14928.8|14926.8|14930.9|14928.9|14928.5|14926.5|50
1644416090000|2022-02-09 14:14:50|14928.9|14926.9|14929.3|14927.3|14929.4|14927.4|14928.6|14926.6|32
1644416100000|2022-02-09 14:15:00|14929.1|14927.1|14926|14924|14929.1|14927.1|14925.9|14923.9|82
1644416110000|2022-02-09 14:15:10|14925.9|14923.9|14926|14924|14926.5|14924.5|14925.5|14923.5|45
1644416120000|2022-02-09 14:15:20|14926.1|14924.1|14926.1|14924.1|14926.9|14924.9|14925.9|14923.9|29
1644416130000|2022-02-09 14:15:30|14925.8|14923.8|14924.5|14922.5|14926.8|14924.8|14924.5|14922.5|59
1644416140000|2022-02-09 14:15:40|14924.6|14922.6|14924.8|14922.8|14925.3|14923.3|14924.6|14922.6|13
1644416150000|2022-02-09 14:15:50|14924.9|14922.9|14926.3|14924.3|14926.6|14924.6|14924.8|14922.8|21
1644416160000|2022-02-09 14:16:00|14926.4|14924.4|14926.1|14924.1|14926.5|14924.5|14925.3|14923.3|26
1644416170000|2022-02-09 14:16:10|14926.3|14924.3|14926.5|14924.5|14926.9|14924.9|14925.9|14923.9|12
1644416180000|2022-02-09 14:16:20|14926.6|14924.6|14927|14925|14927.4|14925.4|14926|14924|21
1644416190000|2022-02-09 14:16:30|14927.1|14925.1|14926.3|14924.3|14927.1|14925.1|14925.9|14923.9|20
1644416200000|2022-02-09 14:16:40|14926.5|14924.5|14926.8|14924.8|14927|14925|14926.4|14924.4|10
1644416210000|2022-02-09 14:16:50|14926.6|14924.6|14928.3|14926.3|14928.3|14926.3|14926.5|14924.5|17
1644416220000|2022-02-09 14:17:00|14928.1|14926.1|14925.3|14923.3|14928.1|14926.1|14923.9|14921.9|105
1644416230000|2022-02-09 14:17:10|14925.4|14923.4|14924.8|14922.8|14925.6|14923.6|14924.1|14922.1|41
1644416240000|2022-02-09 14:17:20|14925.3|14923.3|14925|14923|14925.6|14923.6|14925|14923|20
1644416250000|2022-02-09 14:17:30|14924.8|14922.8|14928.6|14926.6|14929|14927|14924.8|14922.8|85
1644416260000|2022-02-09 14:17:40|14928.9|14926.9|14930|14928|14930|14928|14928.8|14926.8|49
1644416270000|2022-02-09 14:17:50|14930.1|14928.1|14929.5|14927.5|14930.1|14928.1|14929|14927|24
1644416280000|2022-02-09 14:18:00|14929.6|14927.6|14929.5|14927.5|14929.9|14927.9|14929.1|14927.1|18
1644416290000|2022-02-09 14:18:10|14929.6|14927.6|14929.1|14927.1|14929.9|14927.9|14928.9|14926.9|25
1644416300000|2022-02-09 14:18:20|14929|14927|14929|14927|14929.3|14927.3|14928.8|14926.8|17
1644416310000|2022-02-09 14:18:30|14929.1|14927.1|14929|14927|14929.4|14927.4|14928.3|14926.3|11
1644416320000|2022-02-09 14:18:40|14929.1|14927.1|14929.5|14927.5|14929.8|14927.8|14928.5|14926.5|20
1644416330000|2022-02-09 14:18:50|14929.4|14927.4|14929.4|14927.4|14929.8|14927.8|14929.3|14927.3|10
1644416340000|2022-02-09 14:19:00|14929.5|14927.5|14929.5|14927.5|14929.6|14927.6|14929.3|14927.3|11
1644416350000|2022-02-09 14:19:10|14929.4|14927.4|14928.4|14926.4|14929.5|14927.5|14928.1|14926.1|20
1644416360000|2022-02-09 14:19:20|14928.5|14926.5|14928.3|14926.3|14928.8|14926.8|14927.3|14925.3|30
1644416370000|2022-02-09 14:19:30|14927.8|14925.8|14927.8|14925.8|14928|14926|14927.3|14925.3|15
1644416380000|2022-02-09 14:19:40|14927.6|14925.6|14929.6|14927.6|14929.6|14927.6|14927.6|14925.6|39
1644416390000|2022-02-09 14:19:50|14929.5|14927.5|14929|14927|14929.5|14927.5|14928.5|14926.5|15
1644416400000|2022-02-09 14:20:00|14929.1|14927.1|14931|14929|14931.3|14929.3|14928.6|14926.6|42
1644416410000|2022-02-09 14:20:10|14930.9|14928.9|14931|14929|14933.6|14931.6|14930.9|14928.9|86
1644416420000|2022-02-09 14:20:20|14930.9|14928.9|14929.1|14927.1|14931.9|14929.9|14929.1|14927.1|52
1644416430000|2022-02-09 14:20:30|14929|14927|14928.3|14926.3|14929.5|14927.5|14927.8|14925.8|38
1644416440000|2022-02-09 14:20:40|14928|14926|14928.3|14926.3|14928.5|14926.5|14928|14926|6
1644416450000|2022-02-09 14:20:50|14928.1|14926.1|14926.6|14924.6|14928.1|14926.1|14926.5|14924.5|55
1644416460000|2022-02-09 14:21:00|14926.5|14924.5|14925.5|14923.5|14926.5|14924.5|14925|14923|92
1644416470000|2022-02-09 14:21:10|14925.4|14923.4|14925|14923|14925.4|14923.4|14924.8|14922.8|17
1644416480000|2022-02-09 14:21:20|14924.9|14922.9|14923.5|14921.5|14925|14923|14922.8|14920.8|54
1644416490000|2022-02-09 14:21:30|14923.1|14921.1|14924.3|14922.3|14924.8|14922.8|14923.1|14921.1|52
1644416500000|2022-02-09 14:21:40|14924.4|14922.4|14926.3|14924.3|14927.1|14925.1|14924.4|14922.4|42
1644416510000|2022-02-09 14:21:50|14926.1|14924.1|14926.5|14924.5|14926.8|14924.8|14925.5|14923.5|9
1644416520000|2022-02-09 14:22:00|14926.8|14924.8|14925.8|14923.8|14926.9|14924.9|14925.4|14923.4|22
1644416530000|2022-02-09 14:22:10|14926|14924|14925.6|14923.6|14926|14924|14925.5|14923.5|7
1644416540000|2022-02-09 14:22:20|14925.5|14923.5|14926.5|14924.5|14926.8|14924.8|14924.5|14922.5|52
1644416550000|2022-02-09 14:22:30|14926.8|14924.8|14928.3|14926.3|14928.4|14926.4|14926.8|14924.8|50
1644416560000|2022-02-09 14:22:40|14927.8|14925.8|14927.4|14925.4|14927.9|14925.9|14926.8|14924.8|13
1644416570000|2022-02-09 14:22:50|14927.3|14925.3|14928.4|14926.4|14928.5|14926.5|14927|14925|56
1644416580000|2022-02-09 14:23:00|14928.5|14926.5|14929.3|14927.3|14929.4|14927.4|14928.4|14926.4|40
1644416590000|2022-02-09 14:23:10|14929.6|14927.6|14929.3|14927.3|14929.9|14927.9|14928.8|14926.8|23
1644416600000|2022-02-09 14:23:20|14929.4|14927.4|14931.4|14929.4|14931.5|14929.5|14929.4|14927.4|38
1644416610000|2022-02-09 14:23:30|14931.5|14929.5|14932.8|14930.8|14933.3|14931.3|14931.4|14929.4|59
1644416620000|2022-02-09 14:23:40|14933.1|14931.1|14934.1|14932.1|14934.5|14932.5|14933.1|14931.1|56
1644416630000|2022-02-09 14:23:50|14934|14932|14935.8|14933.8|14935.8|14933.8|14933.5|14931.5|85
1644416640000|2022-02-09 14:24:00|14935.9|14933.9|14935|14933|14936.1|14934.1|14935|14933|46
1644416650000|2022-02-09 14:24:10|14934.9|14932.9|14935.1|14933.1|14935.6|14933.6|14934|14932|39
1644416660000|2022-02-09 14:24:20|14934.8|14932.8|14932.8|14930.8|14934.8|14932.8|14932.5|14930.5|22
1644416670000|2022-02-09 14:24:30|14932.9|14930.9|14933.4|14931.4|14933.6|14931.6|14932.5|14930.5|22
1644416680000|2022-02-09 14:24:40|14933.3|14931.3|14931|14929|14933.8|14931.8|14931|14929|17
1644416690000|2022-02-09 14:24:50|14931.1|14929.1|14931.9|14929.9|14932.9|14930.9|14931.1|14929.1|26
1644416700000|2022-02-09 14:25:00|14933.3|14931.3|14928.3|14926.3|14933.3|14931.3|14927.5|14925.5|93
1644416710000|2022-02-09 14:25:10|14928.5|14926.5|14926.1|14924.1|14928.8|14926.8|14925.6|14923.6|93
1644416720000|2022-02-09 14:25:20|14926.3|14924.3|14926.5|14924.5|14926.5|14924.5|14924.1|14922.1|105
1644416730000|2022-02-09 14:25:30|14926.6|14924.6|14928|14926|14928.5|14926.5|14926.4|14924.4|30
1644416740000|2022-02-09 14:25:40|14928.4|14926.4|14929.4|14927.4|14929.8|14927.8|14928.3|14926.3|33
1644416750000|2022-02-09 14:25:50|14929.3|14927.3|14929.6|14927.6|14929.9|14927.9|14929|14927|15
1644416760000|2022-02-09 14:26:00|14929.3|14927.3|14932.4|14930.4|14932.4|14930.4|14929.3|14927.3|84
1644416770000|2022-02-09 14:26:10|14932.5|14930.5|14932|14930|14933.3|14931.3|14931.9|14929.9|29
1644416780000|2022-02-09 14:26:20|14932.6|14930.6|14934.1|14932.1|14934.4|14932.4|14932.1|14930.1|24
1644416790000|2022-02-09 14:26:30|14933.8|14931.8|14934.6|14932.6|14934.8|14932.8|14933.8|14931.8|50
1644416800000|2022-02-09 14:26:40|14934.5|14932.5|14932.3|14930.3|14934.5|14932.5|14932.3|14930.3|43
1644416810000|2022-02-09 14:26:50|14932.1|14930.1|14930.5|14928.5|14932.8|14930.8|14930.5|14928.5|31
1644416820000|2022-02-09 14:27:00|14930.6|14928.6|14930.6|14928.6|14931.1|14929.1|14929|14927|56
1644416830000|2022-02-09 14:27:10|14930.5|14928.5|14931|14929|14931.6|14929.6|14930.1|14928.1|26
1644416840000|2022-02-09 14:27:20|14931.5|14929.5|14932.3|14930.3|14932.3|14930.3|14931|14929|17
1644416850000|2022-02-09 14:27:30|14932.1|14930.1|14930.4|14928.4|14932.1|14930.1|14929.5|14927.5|46
1644416860000|2022-02-09 14:27:40|14931|14929|14928.4|14926.4|14931|14929|14928.4|14926.4|56
1644416870000|2022-02-09 14:27:50|14929.1|14927.1|14929|14927|14929.3|14927.3|14928|14926|52
1644416880000|2022-02-09 14:28:00|14931.4|14929.4|14929.9|14927.9|14931.9|14929.9|14928.1|14926.1|154
1644416890000|2022-02-09 14:28:10|14929.8|14927.8|14927.4|14925.4|14929.8|14927.8|14927|14925|64
1644416900000|2022-02-09 14:28:20|14926.4|14924.4|14926.5|14924.5|14927.6|14925.6|14926|14924|58
1644416910000|2022-02-09 14:28:30|14926.3|14924.3|14926.5|14924.5|14927.8|14925.8|14926.3|14924.3|49
1644416920000|2022-02-09 14:28:40|14926|14924|14926.1|14924.1|14927.1|14925.1|14925.3|14923.3|51
1644416930000|2022-02-09 14:28:50|14926|14924|14925.4|14923.4|14926.8|14924.8|14925.1|14923.1|46
1644416940000|2022-02-09 14:29:00|14925.5|14923.5|14926.5|14924.5|14926.5|14924.5|14924.4|14922.4|143
1644416950000|2022-02-09 14:29:10|14926|14924|14925.8|14923.8|14927.6|14925.6|14925.6|14923.6|100
1644416960000|2022-02-09 14:29:20|14926|14924|14927.9|14925.9|14928|14926|14926|14924|57
1644416970000|2022-02-09 14:29:30|14928|14926|14928.8|14926.8|14932.1|14930.1|14927.9|14925.9|157
1644416980000|2022-02-09 14:29:40|14928.5|14926.5|14930.6|14928.6|14931.4|14929.4|14927.8|14925.8|132
1644416990000|2022-02-09 14:29:50|14930.8|14928.8|14929.9|14927.9|14930.9|14928.9|14927.8|14925.8|155
1644417000000|2022-02-09 14:30:00|14929.4|14928.4|14925|14924|14934|14933|14924.5|14923.5|1120
1644417010000|2022-02-09 14:30:10|14925.1|14924.1|14930.5|14929.5|14931.3|14930.3|14923.9|14922.9|613
1644417020000|2022-02-09 14:30:20|14930|14929|14918.4|14917.4|14930.1|14929.1|14915.9|14914.9|901
1644417030000|2022-02-09 14:30:30|14918.3|14917.3|14915.8|14914.8|14919.5|14918.5|14915.4|14914.4|541
1644417040000|2022-02-09 14:30:40|14915.6|14914.6|14917.3|14916.3|14922|14921|14915.3|14914.3|621
1644417050000|2022-02-09 14:30:50|14917|14916|14922.3|14921.3|14930|14929|14916.8|14915.8|563
1644417060000|2022-02-09 14:31:00|14925.3|14924.3|14925.1|14924.1|14933|14932|14924.9|14923.9|612
1644417070000|2022-02-09 14:31:10|14925.3|14924.3|14916.9|14915.9|14925.8|14924.8|14916.5|14915.5|465
1644417080000|2022-02-09 14:31:20|14917.6|14916.6|14917.1|14916.1|14917.9|14916.9|14913.8|14912.8|469
1644417090000|2022-02-09 14:31:30|14917.3|14916.3|14915.8|14914.8|14918.4|14917.4|14912.4|14911.4|476
1644417100000|2022-02-09 14:31:40|14915.9|14914.9|14920.9|14919.9|14923|14922|14912.4|14911.4|531
1644417110000|2022-02-09 14:31:50|14920.8|14919.8|14915.4|14914.4|14921.3|14920.3|14913.8|14912.8|296
1644417120000|2022-02-09 14:32:00|14916.1|14915.1|14907.6|14906.6|14916.8|14915.8|14907.5|14906.5|618
1644417130000|2022-02-09 14:32:10|14907.8|14906.8|14901.9|14900.9|14908.1|14907.1|14898.6|14897.6|862
1644417140000|2022-02-09 14:32:20|14902|14901|14904.6|14903.6|14906.3|14905.3|14899.9|14898.9|374
1644417150000|2022-02-09 14:32:30|14904.8|14903.8|14912.8|14911.8|14912.8|14911.8|14904.8|14903.8|482
1644417160000|2022-02-09 14:32:40|14912.1|14911.1|14914|14913|14915.5|14914.5|14910.6|14909.6|448
1644417170000|2022-02-09 14:32:50|14913.8|14912.8|14926.5|14925.5|14927.4|14926.4|14913.8|14912.8|622
1644417180000|2022-02-09 14:33:00|14926.6|14925.6|14922.8|14921.8|14928.1|14927.1|14913.4|14912.4|786
1644417190000|2022-02-09 14:33:10|14922.4|14921.4|14922.3|14921.3|14926.9|14925.9|14919.9|14918.9|416
1644417200000|2022-02-09 14:33:20|14921.8|14920.8|14935.6|14934.6|14937.5|14936.5|14921.5|14920.5|711
1644417210000|2022-02-09 14:33:30|14935|14934|14939.5|14938.5|14941.1|14940.1|14933.9|14932.9|719
1644417220000|2022-02-09 14:33:40|14940|14939|14941.6|14940.6|14946.1|14945.1|14939.9|14938.9|774
1644417230000|2022-02-09 14:33:50|14941.5|14940.5|14939|14938|14943.9|14942.9|14932.3|14931.3|743
1644417240000|2022-02-09 14:34:00|14939.9|14938.9|14938.8|14937.8|14943|14942|14930.5|14929.5|492
1644417250000|2022-02-09 14:34:10|14939|14938|14936.5|14935.5|14941.4|14940.4|14934.5|14933.5|425
1644417260000|2022-02-09 14:34:20|14936.8|14935.8|14936.1|14935.1|14940.5|14939.5|14930.8|14929.8|429
1644417270000|2022-02-09 14:34:30|14936|14935|14931.3|14930.3|14938.3|14937.3|14924.4|14923.4|577
1644417280000|2022-02-09 14:34:40|14930.4|14929.4|14919.4|14918.4|14931.1|14930.1|14919|14918|608
1644417290000|2022-02-09 14:34:50|14919|14918|14918.3|14917.3|14923.3|14922.3|14916.1|14915.1|440
1644417300000|2022-02-09 14:35:00|14917.8|14916.8|14900.5|14899.5|14918.5|14917.5|14900.5|14899.5|964
1644417310000|2022-02-09 14:35:10|14900.6|14899.6|14914|14913|14916.1|14915.1|14900.6|14899.6|697
1644417320000|2022-02-09 14:35:20|14913|14912|14912.5|14911.5|14918|14917|14905|14904|426
1644417330000|2022-02-09 14:35:30|14912.1|14911.1|14919.4|14918.4|14921.4|14920.4|14907.4|14906.4|394
1644417340000|2022-02-09 14:35:40|14919|14918|14909.4|14908.4|14919|14918|14906.4|14905.4|398
1644417350000|2022-02-09 14:35:50|14910.9|14909.9|14910.1|14909.1|14912.8|14911.8|14906.1|14905.1|386
1644417360000|2022-02-09 14:36:00|14910.4|14909.4|14910.3|14909.3|14917.4|14916.4|14905.8|14904.8|506
1644417370000|2022-02-09 14:36:10|14910.5|14909.5|14913.6|14912.6|14915.8|14914.8|14908.3|14907.3|308
1644417380000|2022-02-09 14:36:20|14913.5|14912.5|14912.8|14911.8|14916.1|14915.1|14907.5|14906.5|345
1644417390000|2022-02-09 14:36:30|14912.9|14911.9|14920.3|14919.3|14923.6|14922.6|14912.9|14911.9|518
1644417400000|2022-02-09 14:36:40|14920.1|14919.1|14923.4|14922.4|14924|14923|14919.5|14918.5|206
1644417410000|2022-02-09 14:36:50|14923.6|14922.6|14917.6|14916.6|14924.3|14923.3|14916.6|14915.6|220
1644417420000|2022-02-09 14:37:00|14917.8|14916.8|14920.9|14919.9|14922.5|14921.5|14912.3|14911.3|337
1644417430000|2022-02-09 14:37:10|14921.1|14920.1|14923.5|14922.5|14925.5|14924.5|14917.5|14916.5|310
1644417440000|2022-02-09 14:37:20|14924.3|14923.3|14924.5|14923.5|14930.5|14929.5|14922.8|14921.8|377
1644417450000|2022-02-09 14:37:30|14923.9|14922.9|14929.8|14928.8|14931.5|14930.5|14923.5|14922.5|263
1644417460000|2022-02-09 14:37:40|14930.3|14929.3|14926.6|14925.6|14933.4|14932.4|14924|14923|345
1644417470000|2022-02-09 14:37:50|14926.5|14925.5|14926.6|14925.6|14930|14929|14924.8|14923.8|195
1644417480000|2022-02-09 14:38:00|14927.3|14926.3|14932.3|14931.3|14936.3|14935.3|14926.8|14925.8|333
1644417490000|2022-02-09 14:38:10|14931.9|14930.9|14936.3|14935.3|14939.5|14938.5|14930|14929|401
1644417500000|2022-02-09 14:38:20|14936.5|14935.5|14941.5|14940.5|14943.9|14942.9|14935.6|14934.6|399
1644417510000|2022-02-09 14:38:30|14941.4|14940.4|14937.8|14936.8|14944|14943|14935.3|14934.3|446
1644417520000|2022-02-09 14:38:40|14938|14937|14940.1|14939.1|14942.1|14941.1|14933|14932|301
1644417530000|2022-02-09 14:38:50|14940.6|14939.6|14941.9|14940.9|14943.5|14942.5|14939.3|14938.3|263
1644417540000|2022-02-09 14:39:00|14941.6|14940.6|14955.1|14954.1|14956.8|14955.8|14941.3|14940.3|1215
1644417550000|2022-02-09 14:39:10|14955|14954|14958.8|14957.8|14959.8|14958.8|14954.4|14953.4|789
1644417560000|2022-02-09 14:39:20|14959|14958|14951.5|14950.5|14960.9|14959.9|14949.5|14948.5|646
1644417570000|2022-02-09 14:39:30|14951.6|14950.6|14947.8|14946.8|14952.5|14951.5|14946.3|14945.3|393
1644417580000|2022-02-09 14:39:40|14948.3|14947.3|14953.3|14952.3|14955.3|14954.3|14947.6|14946.6|310
1644417590000|2022-02-09 14:39:50|14952.9|14951.9|14945.1|14944.1|14953.5|14952.5|14941.5|14940.5|376
1644417600000|2022-02-09 14:40:00|14945.3|14944.3|14939.5|14938.5|14948.1|14947.1|14934.9|14933.9|690
1644417610000|2022-02-09 14:40:10|14941|14940|14939.1|14938.1|14943.4|14942.4|14934.8|14933.8|395
1644417620000|2022-02-09 14:40:20|14939|14938|14937.4|14936.4|14942.1|14941.1|14932.9|14931.9|363
1644417630000|2022-02-09 14:40:30|14937.3|14936.3|14936.8|14935.8|14939|14938|14932.8|14931.8|297
1644417640000|2022-02-09 14:40:40|14936.6|14935.6|14938.9|14937.9|14941.4|14940.4|14934.6|14933.6|165
1644417650000|2022-02-09 14:40:50|14939.8|14938.8|14939|14938|14939.8|14938.8|14932.9|14931.9|277
1644417660000|2022-02-09 14:41:00|14938.9|14937.9|14938.9|14937.9|14939|14938|14931|14930|502
1644417670000|2022-02-09 14:41:10|14938.5|14937.5|14940.5|14939.5|14946.6|14945.6|14938|14937|377
1644417680000|2022-02-09 14:41:20|14940.4|14939.4|14936.3|14935.3|14941.4|14940.4|14934.1|14933.1|263
1644417690000|2022-02-09 14:41:30|14936.4|14935.4|14939.8|14938.8|14944.4|14943.4|14935.8|14934.8|195
1644417700000|2022-02-09 14:41:40|14938.8|14937.8|14938.8|14937.8|14939|14938|14933.9|14932.9|208
1644417710000|2022-02-09 14:41:50|14939|14938|14935.5|14934.5|14939.8|14938.8|14934.6|14933.6|179
1644417720000|2022-02-09 14:42:00|14935.3|14934.3|14940.3|14939.3|14940.8|14939.8|14930.8|14929.8|371
1644417730000|2022-02-09 14:42:10|14940.5|14939.5|14937.9|14936.9|14944|14943|14936.6|14935.6|197
1644417740000|2022-02-09 14:42:20|14937.6|14936.6|14940.4|14939.4|14946.1|14945.1|14937.4|14936.4|188
1644417750000|2022-02-09 14:42:30|14940.3|14939.3|14941.1|14940.1|14942.8|14941.8|14938.3|14937.3|144
1644417760000|2022-02-09 14:42:40|14941|14940|14947|14946|14949.1|14948.1|14939|14938|334
1644417770000|2022-02-09 14:42:50|14946.1|14945.1|14953.1|14952.1|14953.6|14952.6|14946|14945|356
1644417780000|2022-02-09 14:43:00|14952.5|14951.5|14944.3|14943.3|14955.1|14954.1|14937.5|14936.5|547
1644417790000|2022-02-09 14:43:10|14943.6|14942.6|14942.8|14941.8|14943.6|14942.6|14933.6|14932.6|469
1644417800000|2022-02-09 14:43:20|14942.9|14941.9|14936.1|14935.1|14944.8|14943.8|14934.1|14933.1|307
1644417810000|2022-02-09 14:43:30|14936.3|14935.3|14935.4|14934.4|14940|14939|14933.3|14932.3|316
1644417820000|2022-02-09 14:43:40|14935.3|14934.3|14929.6|14928.6|14935.4|14934.4|14926.5|14925.5|566
1644417830000|2022-02-09 14:43:50|14930.1|14929.1|14922.6|14921.6|14930.9|14929.9|14922.5|14921.5|498
1644417840000|2022-02-09 14:44:00|14921.3|14920.3|14927|14926|14927.8|14926.8|14919.9|14918.9|442
1644417850000|2022-02-09 14:44:10|14927.3|14926.3|14929.6|14928.6|14931.8|14930.8|14924.5|14923.5|382
1644417860000|2022-02-09 14:44:20|14929.4|14928.4|14922.8|14921.8|14931.9|14930.9|14920.9|14919.9|272
1644417870000|2022-02-09 14:44:30|14923.6|14922.6|14924.8|14923.8|14929.1|14928.1|14922|14921|295
1644417880000|2022-02-09 14:44:40|14925.3|14924.3|14923.6|14922.6|14927.8|14926.8|14923.5|14922.5|191
1644417890000|2022-02-09 14:44:50|14923.8|14922.8|14927.1|14926.1|14927.4|14926.4|14922.6|14921.6|114
1644417900000|2022-02-09 14:45:00|14927.3|14926.3|14931.3|14930.3|14941.3|14940.3|14927|14926|768
1644417910000|2022-02-09 14:45:10|14930.8|14929.8|14933.3|14932.3|14936.9|14935.9|14930.8|14929.8|218
1644417920000|2022-02-09 14:45:20|14932.9|14931.9|14933.4|14932.4|14934.6|14933.6|14932.3|14931.3|84
1644417930000|2022-02-09 14:45:30|14932.9|14931.9|14927.6|14926.6|14935.5|14934.5|14927.5|14926.5|230
1644417940000|2022-02-09 14:45:40|14927.5|14926.5|14920.9|14919.9|14927.5|14926.5|14917.4|14916.4|469
1644417950000|2022-02-09 14:45:50|14920.8|14919.8|14919.9|14918.9|14925.3|14924.3|14919|14918|162
1644417960000|2022-02-09 14:46:00|14920|14919|14921.6|14920.6|14928.1|14927.1|14919.8|14918.8|343
1644417970000|2022-02-09 14:46:10|14921.3|14920.3|14920.6|14919.6|14921.8|14920.8|14918.4|14917.4|157
1644417980000|2022-02-09 14:46:20|14920.5|14919.5|14920.9|14919.9|14922.9|14921.9|14914.8|14913.8|427
1644417990000|2022-02-09 14:46:30|14920.3|14919.3|14922.6|14921.6|14927.6|14926.6|14918|14917|369
1644418000000|2022-02-09 14:46:40|14922.8|14921.8|14922|14921|14924.3|14923.3|14919.3|14918.3|227
1644418010000|2022-02-09 14:46:50|14923|14922|14921|14920|14926.9|14925.9|14920.1|14919.1|161
1644418020000|2022-02-09 14:47:00|14921.1|14920.1|14917.9|14916.9|14923|14922|14916.6|14915.6|227
1644418030000|2022-02-09 14:47:10|14917.8|14916.8|14916|14915|14923.3|14922.3|14915.1|14914.1|323
1644418040000|2022-02-09 14:47:20|14916.4|14915.4|14917.3|14916.3|14918.1|14917.1|14913.6|14912.6|244
1644418050000|2022-02-09 14:47:30|14917.4|14916.4|14915|14914|14921|14920|14914.8|14913.8|262
1644418060000|2022-02-09 14:47:40|14914.8|14913.8|14918.9|14917.9|14918.9|14917.9|14912|14911|273
1644418070000|2022-02-09 14:47:50|14919|14918|14910|14909|14919.1|14918.1|14907.4|14906.4|470
1644418080000|2022-02-09 14:48:00|14908.8|14907.8|14903|14902|14915|14914|14902.6|14901.6|773
1644418090000|2022-02-09 14:48:10|14902.6|14901.6|14892.4|14891.4|14903.5|14902.5|14892|14891|1073
1644418100000|2022-02-09 14:48:20|14892.6|14891.6|14895.6|14894.6|14897.1|14896.1|14890.3|14889.3|572
1644418110000|2022-02-09 14:48:30|14895.8|14894.8|14893.6|14892.6|14898.9|14897.9|14893.4|14892.4|360
1644418120000|2022-02-09 14:48:40|14894.1|14893.1|14890.9|14889.9|14897.6|14896.6|14890.6|14889.6|297
1644418130000|2022-02-09 14:48:50|14890.6|14889.6|14899|14898|14900.9|14899.9|14888.5|14887.5|664
1644418140000|2022-02-09 14:49:00|14899.3|14898.3|14895.9|14894.9|14899.8|14898.8|14894.3|14893.3|327
1644418150000|2022-02-09 14:49:10|14895.8|14894.8|14903.3|14902.3|14903.6|14902.6|14895.5|14894.5|231
1644418160000|2022-02-09 14:49:20|14903|14902|14904.6|14903.6|14907.3|14906.3|14902.5|14901.5|239
1644418170000|2022-02-09 14:49:30|14904.5|14903.5|14911.3|14910.3|14911.4|14910.4|14903.5|14902.5|235
1644418180000|2022-02-09 14:49:40|14911|14910|14906.6|14905.6|14911.5|14910.5|14905.5|14904.5|225
1644418190000|2022-02-09 14:49:50|14906.8|14905.8|14903.3|14902.3|14907.5|14906.5|14901.1|14900.1|212
1644418200000|2022-02-09 14:50:00|14902.5|14901.5|14909.3|14908.3|14912.4|14911.4|14901.3|14900.3|328
1644418210000|2022-02-09 14:50:10|14909.1|14908.1|14904|14903|14910|14909|14902.8|14901.8|294
1644418220000|2022-02-09 14:50:20|14903.8|14902.8|14900.8|14899.8|14903.8|14902.8|14898.3|14897.3|240
1644418230000|2022-02-09 14:50:30|14901.3|14900.3|14899.3|14898.3|14903.5|14902.5|14896|14895|276
1644418240000|2022-02-09 14:50:40|14899.5|14898.5|14895.8|14894.8|14899.5|14898.5|14894.6|14893.6|205
1644418250000|2022-02-09 14:50:50|14895.6|14894.6|14892.5|14891.5|14895.8|14894.8|14891.1|14890.1|281
1644418260000|2022-02-09 14:51:00|14892.6|14891.6|14886.3|14885.3|14893.6|14892.6|14882.5|14881.5|625
1644418270000|2022-02-09 14:51:10|14886.5|14885.5|14889.8|14888.8|14894.3|14893.3|14885.4|14884.4|468
1644418280000|2022-02-09 14:51:20|14889.9|14888.9|14898|14897|14899.4|14898.4|14889.8|14888.8|333
1644418290000|2022-02-09 14:51:30|14898.3|14897.3|14899.5|14898.5|14900.4|14899.4|14895.1|14894.1|188
1644418300000|2022-02-09 14:51:40|14899|14898|14899.8|14898.8|14900.1|14899.1|14895.3|14894.3|162
1644418310000|2022-02-09 14:51:50|14899.6|14898.6|14897|14896|14900|14899|14891|14890|257
1644418320000|2022-02-09 14:52:00|14897.3|14896.3|14894.5|14893.5|14899|14898|14894.5|14893.5|227
1644418330000|2022-02-09 14:52:10|14894|14893|14884.1|14883.1|14894.3|14893.3|14883.1|14882.1|369
1644418340000|2022-02-09 14:52:20|14884.5|14883.5|14887.9|14886.9|14888.8|14887.8|14879.3|14878.3|622
1644418350000|2022-02-09 14:52:30|14888.3|14887.3|14887.5|14886.5|14891.9|14890.9|14887.3|14886.3|291
1644418360000|2022-02-09 14:52:40|14887.3|14886.3|14886.3|14885.3|14889.1|14888.1|14883.5|14882.5|303
1644418370000|2022-02-09 14:52:50|14886|14885|14885.8|14884.8|14887|14886|14883.4|14882.4|289
1644418380000|2022-02-09 14:53:00|14886|14885|14880.8|14879.8|14888.6|14887.6|14878|14877|479
1644418390000|2022-02-09 14:53:10|14881|14880|14879.4|14878.4|14881|14880|14875.6|14874.6|511
1644418400000|2022-02-09 14:53:20|14880.5|14879.5|14881.9|14880.9|14882.3|14881.3|14877.4|14876.4|259
1644418410000|2022-02-09 14:53:30|14881.8|14880.8|14879.6|14878.6|14882|14881|14876.5|14875.5|276
1644418420000|2022-02-09 14:53:40|14880.5|14879.5|14881.8|14880.8|14882.3|14881.3|14877.4|14876.4|244
1644418430000|2022-02-09 14:53:50|14881.5|14880.5|14887.6|14886.6|14887.6|14886.6|14880.4|14879.4|275
1644418440000|2022-02-09 14:54:00|14888|14887|14890.5|14889.5|14890.6|14889.6|14885.8|14884.8|348
1644418450000|2022-02-09 14:54:10|14890|14889|14889.8|14888.8|14890|14889|14887.1|14886.1|159
1644418460000|2022-02-09 14:54:20|14889.6|14888.6|14888.9|14887.9|14889.6|14888.6|14883.4|14882.4|222
1644418470000|2022-02-09 14:54:30|14889.3|14888.3|14892|14891|14894.6|14893.6|14889.3|14888.3|282
1644418480000|2022-02-09 14:54:40|14891.9|14890.9|14893.8|14892.8|14895.3|14894.3|14891.3|14890.3|181
1644418490000|2022-02-09 14:54:50|14893.9|14892.9|14891.5|14890.5|14893.9|14892.9|14889.1|14888.1|316
1644418500000|2022-02-09 14:55:00|14892.5|14891.5|14890.6|14889.6|14895.3|14894.3|14886.4|14885.4|274
1644418510000|2022-02-09 14:55:10|14890.5|14889.5|14888.3|14887.3|14891|14890|14883.5|14882.5|219
1644418520000|2022-02-09 14:55:20|14889|14888|14896.1|14895.1|14896.6|14895.6|14888.9|14887.9|313
1644418530000|2022-02-09 14:55:30|14896.3|14895.3|14896.5|14895.5|14897.4|14896.4|14893.1|14892.1|206
1644418540000|2022-02-09 14:55:40|14896.6|14895.6|14895.4|14894.4|14897.5|14896.5|14893.8|14892.8|179
1644418550000|2022-02-09 14:55:50|14895.3|14894.3|14894.5|14893.5|14895.3|14894.3|14890.1|14889.1|175
1644418560000|2022-02-09 14:56:00|14894|14893|14897.3|14896.3|14899|14898|14891.5|14890.5|228
1644418570000|2022-02-09 14:56:10|14897.6|14896.6|14895.5|14894.5|14900.8|14899.8|14895.5|14894.5|386
1644418580000|2022-02-09 14:56:20|14895.4|14894.4|14902.8|14901.8|14903.9|14902.9|14895.4|14894.4|292
1644418590000|2022-02-09 14:56:30|14903.3|14902.3|14896.1|14895.1|14903.8|14902.8|14895.3|14894.3|276
1644418600000|2022-02-09 14:56:40|14896.6|14895.6|14896.4|14895.4|14898.6|14897.6|14893.6|14892.6|208
1644418610000|2022-02-09 14:56:50|14897|14896|14891.5|14890.5|14897.5|14896.5|14891.4|14890.4|150
1644418620000|2022-02-09 14:57:00|14891.4|14890.4|14890.6|14889.6|14895.5|14894.5|14886.4|14885.4|405
1644418630000|2022-02-09 14:57:10|14890.3|14889.3|14893.3|14892.3|14893.5|14892.5|14889.3|14888.3|195
1644418640000|2022-02-09 14:57:20|14893.8|14892.8|14890.9|14889.9|14893.8|14892.8|14887|14886|194
1644418650000|2022-02-09 14:57:30|14890.6|14889.6|14885.5|14884.5|14891.1|14890.1|14884.4|14883.4|232
1644418660000|2022-02-09 14:57:40|14885.3|14884.3|14880.3|14879.3|14886.1|14885.1|14879.5|14878.5|300
1644418670000|2022-02-09 14:57:50|14880.1|14879.1|14876.8|14875.8|14881.8|14880.8|14874|14873|513
1644418680000|2022-02-09 14:58:00|14876.3|14875.3|14884|14883|14884|14883|14875.3|14874.3|480
1644418690000|2022-02-09 14:58:10|14884.1|14883.1|14883.8|14882.8|14885.6|14884.6|14881.4|14880.4|279
1644418700000|2022-02-09 14:58:20|14884.5|14883.5|14885.1|14884.1|14885.4|14884.4|14877.9|14876.9|203
1644418710000|2022-02-09 14:58:30|14885|14884|14886.4|14885.4|14887.4|14886.4|14884.9|14883.9|131
1644418720000|2022-02-09 14:58:40|14886.3|14885.3|14885.3|14884.3|14887|14886|14882.3|14881.3|102
1644418730000|2022-02-09 14:58:50|14884.9|14883.9|14884.4|14883.4|14886.9|14885.9|14883.5|14882.5|87
1644418740000|2022-02-09 14:59:00|14884.8|14883.8|14891.6|14890.6|14892.5|14891.5|14883.5|14882.5|292
1644418750000|2022-02-09 14:59:10|14891.4|14890.4|14895.9|14894.9|14896|14895|14889.9|14888.9|296
1644418760000|2022-02-09 14:59:20|14895.1|14894.1|14898.6|14897.6|14898.6|14897.6|14893.3|14892.3|205
1644418770000|2022-02-09 14:59:30|14898|14897|14902.4|14901.4|14904.6|14903.6|14897.3|14896.3|352
1644418780000|2022-02-09 14:59:40|14902.5|14901.5|14898.8|14897.8|14902.8|14901.8|14898.5|14897.5|233
1644418790000|2022-02-09 14:59:50|14899|14898|14889.9|14888.9|14902.6|14901.6|14888.5|14887.5|377
1644418800000|2022-02-09 15:00:00|14888.6|14887.6|14894.3|14893.3|14898.8|14897.8|14888.6|14887.6|433
1644418810000|2022-02-09 15:00:10|14894.5|14893.5|14894.4|14893.4|14902.3|14901.3|14892.8|14891.8|334
1644418820000|2022-02-09 15:00:20|14894.5|14893.5|14895.8|14894.8|14898.5|14897.5|14893.1|14892.1|224
1644418830000|2022-02-09 15:00:30|14895.5|14894.5|14898.8|14897.8|14899.3|14898.3|14892|14891|209
1644418840000|2022-02-09 15:00:40|14898.9|14897.9|14896.3|14895.3|14901|14900|14895.6|14894.6|214
1644418850000|2022-02-09 15:00:50|14896.1|14895.1|14900.3|14899.3|14903.1|14902.1|14895.3|14894.3|213
1644418860000|2022-02-09 15:01:00|14900|14899|14902.8|14901.8|14903.8|14902.8|14898|14897|213
1644418870000|2022-02-09 15:01:10|14902.9|14901.9|14904|14903|14907.5|14906.5|14902.9|14901.9|335
1644418880000|2022-02-09 15:01:20|14903.5|14902.5|14898.5|14897.5|14904.1|14903.1|14893.3|14892.3|372
1644418890000|2022-02-09 15:01:30|14898.8|14897.8|14901|14900|14904.4|14903.4|14897.5|14896.5|186
1644418900000|2022-02-09 15:01:40|14900.5|14899.5|14904.4|14903.4|14904.6|14903.6|14900.5|14899.5|135
1644418910000|2022-02-09 15:01:50|14904.5|14903.5|14899.4|14898.4|14904.8|14903.8|14898.5|14897.5|186
1644418920000|2022-02-09 15:02:00|14899.3|14898.3|14905.1|14904.1|14908.1|14907.1|14899.3|14898.3|367
1644418930000|2022-02-09 15:02:10|14905.6|14904.6|14910.6|14909.6|14917.3|14916.3|14903.6|14902.6|716
1644418940000|2022-02-09 15:02:20|14910.8|14909.8|14911.8|14910.8|14912.8|14911.8|14908.4|14907.4|162
1644418950000|2022-02-09 15:02:30|14911.1|14910.1|14917.8|14916.8|14918.4|14917.4|14910.9|14909.9|243
1644418960000|2022-02-09 15:02:40|14918.1|14917.1|14920.3|14919.3|14922.1|14921.1|14915.4|14914.4|512
1644418970000|2022-02-09 15:02:50|14920.5|14919.5|14921.3|14920.3|14924.1|14923.1|14919.1|14918.1|275
1644418980000|2022-02-09 15:03:00|14921.8|14920.8|14925.6|14924.6|14926.3|14925.3|14920.9|14919.9|362
1644418990000|2022-02-09 15:03:10|14926.1|14925.1|14921.4|14920.4|14926.9|14925.9|14921.1|14920.1|356
1644419000000|2022-02-09 15:03:20|14920.9|14919.9|14922.3|14921.3|14922.9|14921.9|14919|14918|274
1644419010000|2022-02-09 15:03:30|14922.4|14921.4|14923|14922|14925.8|14924.8|14920.3|14919.3|173
1644419020000|2022-02-09 15:03:40|14923.3|14922.3|14920.4|14919.4|14923.8|14922.8|14920.1|14919.1|167
1644419030000|2022-02-09 15:03:50|14920.5|14919.5|14920.3|14919.3|14922.6|14921.6|14919.1|14918.1|137
1644419040000|2022-02-09 15:04:00|14920.5|14919.5|14923|14922|14926.3|14925.3|14918|14917|366
1644419050000|2022-02-09 15:04:10|14922.8|14921.8|14925.1|14924.1|14926.3|14925.3|14922.3|14921.3|87
1644419060000|2022-02-09 15:04:20|14925.3|14924.3|14919.1|14918.1|14925.3|14924.3|14917.9|14916.9|181
1644419070000|2022-02-09 15:04:30|14919.6|14918.6|14922.3|14921.3|14923.1|14922.1|14918.5|14917.5|133
1644419080000|2022-02-09 15:04:40|14922.1|14921.1|14921.5|14920.5|14923.3|14922.3|14920.1|14919.1|78
1644419090000|2022-02-09 15:04:50|14921.9|14920.9|14918.1|14917.1|14924|14923|14918.1|14917.1|154
1644419100000|2022-02-09 15:05:00|14917.6|14916.6|14920.3|14919.3|14921.3|14920.3|14915.9|14914.9|269
1644419110000|2022-02-09 15:05:10|14920|14919|14914.5|14913.5|14920.8|14919.8|14912.6|14911.6|357
1644419120000|2022-02-09 15:05:20|14913.4|14912.4|14909|14908|14913.4|14912.4|14907.5|14906.5|400
1644419130000|2022-02-09 15:05:30|14908.9|14907.9|14909.5|14908.5|14912.1|14911.1|14906.6|14905.6|256
1644419140000|2022-02-09 15:05:40|14909.4|14908.4|14905.3|14904.3|14909.4|14908.4|14903.5|14902.5|322
1644419150000|2022-02-09 15:05:50|14905.4|14904.4|14904.6|14903.6|14906.1|14905.1|14900.9|14899.9|257
1644419160000|2022-02-09 15:06:00|14904.8|14903.8|14906.9|14905.9|14909|14908|14904.6|14903.6|169
1644419170000|2022-02-09 15:06:10|14907|14906|14904.8|14903.8|14907.6|14906.6|14902.1|14901.1|205
1644419180000|2022-02-09 15:06:20|14904.6|14903.6|14906.5|14905.5|14908.6|14907.6|14902.9|14901.9|138
1644419190000|2022-02-09 15:06:30|14906.3|14905.3|14901.8|14900.8|14906.3|14905.3|14897.5|14896.5|411
1644419200000|2022-02-09 15:06:40|14901.5|14900.5|14903.1|14902.1|14904.9|14903.9|14901.5|14900.5|126
1644419210000|2022-02-09 15:06:50|14902.1|14901.1|14903.6|14902.6|14906.5|14905.5|14901.3|14900.3|164
1644419220000|2022-02-09 15:07:00|14904.1|14903.1|14910|14909|14913.4|14912.4|14903.8|14902.8|362
1644419230000|2022-02-09 15:07:10|14910.3|14909.3|14913.3|14912.3|14913.9|14912.9|14908.8|14907.8|133
1644419240000|2022-02-09 15:07:20|14913.8|14912.8|14916.8|14915.8|14917.8|14916.8|14913.8|14912.8|221
1644419250000|2022-02-09 15:07:30|14915.9|14914.9|14919.8|14918.8|14920.5|14919.5|14915.9|14914.9|177
1644419260000|2022-02-09 15:07:40|14919.9|14918.9|14917.3|14916.3|14920.6|14919.6|14916.5|14915.5|208
1644419270000|2022-02-09 15:07:50|14917.5|14916.5|14920.5|14919.5|14923.4|14922.4|14916.6|14915.6|202
1644419280000|2022-02-09 15:08:00|14920.6|14919.6|14921.5|14920.5|14923|14922|14917.8|14916.8|139
1644419290000|2022-02-09 15:08:10|14921.9|14920.9|14924.8|14923.8|14924.8|14923.8|14920.4|14919.4|157
1644419300000|2022-02-09 15:08:20|14924.6|14923.6|14922.1|14921.1|14925.9|14924.9|14921|14920|289
1644419310000|2022-02-09 15:08:30|14922.3|14921.3|14924.6|14923.6|14926|14925|14921.9|14920.9|144
1644419320000|2022-02-09 15:08:40|14924.5|14923.5|14931.3|14930.3|14933.4|14932.4|14924|14923|749
1644419330000|2022-02-09 15:08:50|14931|14930|14932.1|14931.1|14934.8|14933.8|14930.9|14929.9|302
1644419340000|2022-02-09 15:09:00|14931.9|14930.9|14934.8|14933.8|14938.3|14937.3|14931.5|14930.5|511
1644419350000|2022-02-09 15:09:10|14934.6|14933.6|14929.9|14928.9|14934.8|14933.8|14927.1|14926.1|464
1644419360000|2022-02-09 15:09:20|14929.8|14928.8|14930.8|14929.8|14932.9|14931.9|14929.4|14928.4|122
1644419370000|2022-02-09 15:09:30|14931.1|14930.1|14927.8|14926.8|14931.4|14930.4|14924.4|14923.4|360
1644419380000|2022-02-09 15:09:40|14927.3|14926.3|14925.4|14924.4|14927.9|14926.9|14924.1|14923.1|138
1644419390000|2022-02-09 15:09:50|14925.5|14924.5|14926|14925|14926.6|14925.6|14923.8|14922.8|138
1644419400000|2022-02-09 15:10:00|14927.1|14926.1|14931.6|14930.6|14932.1|14931.1|14925.8|14924.8|270
1644419410000|2022-02-09 15:10:10|14930.8|14929.8|14929|14928|14932.6|14931.6|14929|14928|181
1644419420000|2022-02-09 15:10:20|14929.1|14928.1|14925.6|14924.6|14930.3|14929.3|14925.6|14924.6|114
1644419430000|2022-02-09 15:10:30|14925.9|14924.9|14922.3|14921.3|14926.3|14925.3|14921.6|14920.6|220
1644419440000|2022-02-09 15:10:40|14922.4|14921.4|14919.4|14918.4|14922.4|14921.4|14917.6|14916.6|434
1644419450000|2022-02-09 15:10:50|14919.5|14918.5|14917.1|14916.1|14921.1|14920.1|14915.6|14914.6|572
1644419460000|2022-02-09 15:11:00|14917|14916|14917.9|14916.9|14918.9|14917.9|14914.9|14913.9|234
1644419470000|2022-02-09 15:11:10|14918.3|14917.3|14918.8|14917.8|14923.1|14922.1|14916.6|14915.6|272
1644419480000|2022-02-09 15:11:20|14918.6|14917.6|14915.1|14914.1|14919.8|14918.8|14914.6|14913.6|119
1644419490000|2022-02-09 15:11:30|14915|14914|14911.3|14910.3|14917.3|14916.3|14911|14910|255
1644419500000|2022-02-09 15:11:40|14911|14910|14910.9|14909.9|14911.9|14910.9|14906.8|14905.8|294
1644419510000|2022-02-09 15:11:50|14911|14910|14909|14908|14913.6|14912.6|14904.4|14903.4|752
1644419520000|2022-02-09 15:12:00|14909.6|14908.6|14911.1|14910.1|14912.1|14911.1|14905.4|14904.4|227
1644419530000|2022-02-09 15:12:10|14910.8|14909.8|14909.1|14908.1|14913.9|14912.9|14908.9|14907.9|227
1644419540000|2022-02-09 15:12:20|14909.3|14908.3|14913.1|14912.1|14914.3|14913.3|14909|14908|409
1644419550000|2022-02-09 15:12:30|14913.6|14912.6|14915.1|14914.1|14917|14916|14910.5|14909.5|446
1644419560000|2022-02-09 15:12:40|14915.6|14914.6|14910.6|14909.6|14915.9|14914.9|14909.8|14908.8|199
1644419570000|2022-02-09 15:12:50|14910.3|14909.3|14907.6|14906.6|14910.5|14909.5|14905.4|14904.4|185
1644419580000|2022-02-09 15:13:00|14907.9|14906.9|14896|14895|14908.5|14907.5|14894|14893|679
1644419590000|2022-02-09 15:13:10|14896.3|14895.3|14894.6|14893.6|14896.8|14895.8|14888.6|14887.6|624
1644419600000|2022-02-09 15:13:20|14894.8|14893.8|14897.9|14896.9|14898.6|14897.6|14893.9|14892.9|311
1644419610000|2022-02-09 15:13:30|14898|14897|14897.5|14896.5|14900.6|14899.6|14896.3|14895.3|301
1644419620000|2022-02-09 15:13:40|14897.4|14896.4|14893.8|14892.8|14897.4|14896.4|14891.6|14890.6|410
1644419630000|2022-02-09 15:13:50|14894.1|14893.1|14890.4|14889.4|14895.5|14894.5|14890|14889|232
1644419640000|2022-02-09 15:14:00|14891.4|14890.4|14890.4|14889.4|14892.1|14891.1|14887.1|14886.1|359
1644419650000|2022-02-09 15:14:10|14890.6|14889.6|14888.1|14887.1|14891|14890|14881.9|14880.9|437
1644419660000|2022-02-09 15:14:20|14888.4|14887.4|14891.3|14890.3|14893.6|14892.6|14887.3|14886.3|463
1644419670000|2022-02-09 15:14:30|14891.1|14890.1|14892.9|14891.9|14892.9|14891.9|14887.3|14886.3|255
1644419680000|2022-02-09 15:14:40|14892.8|14891.8|14892.1|14891.1|14894|14893|14890.1|14889.1|252
1644419690000|2022-02-09 15:14:50|14892.3|14891.3|14892.5|14891.5|14894|14893|14890.1|14889.1|151
1644419700000|2022-02-09 15:15:00|14893.1|14892.1|14892|14891|14897.5|14896.5|14892|14891|334
1644419710000|2022-02-09 15:15:10|14891.4|14890.4|14893|14892|14893.4|14892.4|14888.1|14887.1|196
1644419720000|2022-02-09 15:15:20|14893.5|14892.5|14885.6|14884.6|14893.5|14892.5|14883|14882|370
1644419730000|2022-02-09 15:15:30|14885.4|14884.4|14889.6|14888.6|14890.1|14889.1|14880.6|14879.6|514
1644419740000|2022-02-09 15:15:40|14889.4|14888.4|14898.9|14897.9|14899.6|14898.6|14889.1|14888.1|319
1644419750000|2022-02-09 15:15:50|14898.6|14897.6|14899|14898|14900.4|14899.4|14897.5|14896.5|254
1644419760000|2022-02-09 15:16:00|14899.6|14898.6|14895.8|14894.8|14902.1|14901.1|14894.3|14893.3|290
1644419770000|2022-02-09 15:16:10|14895.6|14894.6|14899.4|14898.4|14899.9|14898.9|14894.9|14893.9|125
1644419780000|2022-02-09 15:16:20|14899.5|14898.5|14901|14900|14903|14902|14898.4|14897.4|219
1644419790000|2022-02-09 15:16:30|14900.9|14899.9|14894.8|14893.8|14901|14900|14892|14891|251
1644419800000|2022-02-09 15:16:40|14894.5|14893.5|14894.8|14893.8|14896.5|14895.5|14894|14893|152
1644419810000|2022-02-09 15:16:50|14894.3|14893.3|14892|14891|14895.6|14894.6|14890.5|14889.5|201
1644419820000|2022-02-09 15:17:00|14892.3|14891.3|14894.6|14893.6|14897.6|14896.6|14892.3|14891.3|205
1644419830000|2022-02-09 15:17:10|14894.9|14893.9|14896.5|14895.5|14899.1|14898.1|14893.3|14892.3|179
1644419840000|2022-02-09 15:17:20|14896.3|14895.3|14891.6|14890.6|14896.8|14895.8|14889.5|14888.5|340
1644419850000|2022-02-09 15:17:30|14891.9|14890.9|14889.4|14888.4|14896|14895|14889.4|14888.4|187
1644419860000|2022-02-09 15:17:40|14889.3|14888.3|14894.9|14893.9|14895.1|14894.1|14889.1|14888.1|173
1644419870000|2022-02-09 15:17:50|14895.3|14894.3|14895.8|14894.8|14897.5|14896.5|14894.3|14893.3|111
1644419880000|2022-02-09 15:18:00|14895.5|14894.5|14899.8|14898.8|14899.9|14898.9|14895.1|14894.1|158
1644419890000|2022-02-09 15:18:10|14899.4|14898.4|14899.8|14898.8|14902.5|14901.5|14898.8|14897.8|274
1644419900000|2022-02-09 15:18:20|14899.6|14898.6|14895.8|14894.8|14901.3|14900.3|14895.4|14894.4|385
1644419910000|2022-02-09 15:18:30|14894.6|14893.6|14888.8|14887.8|14895.3|14894.3|14886.9|14885.9|446
1644419920000|2022-02-09 15:18:40|14888.5|14887.5|14889.3|14888.3|14892|14891|14886.6|14885.6|165
1644419930000|2022-02-09 15:18:50|14889.4|14888.4|14890|14889|14890.5|14889.5|14885.1|14884.1|265
1644419940000|2022-02-09 15:19:00|14888.5|14887.5|14891.6|14890.6|14893.5|14892.5|14888.5|14887.5|188
1644419950000|2022-02-09 15:19:10|14891.5|14890.5|14889.1|14888.1|14891.8|14890.8|14887.3|14886.3|143
1644419960000|2022-02-09 15:19:20|14889|14888|14885.8|14884.8|14889.4|14888.4|14885.1|14884.1|284
1644419970000|2022-02-09 15:19:30|14885.6|14884.6|14884.3|14883.3|14886.9|14885.9|14882.3|14881.3|380
1644419980000|2022-02-09 15:19:40|14884|14883|14877.1|14876.1|14884.8|14883.8|14876.9|14875.9|527
1644419990000|2022-02-09 15:19:50|14877.5|14876.5|14869.1|14868.1|14878.8|14877.8|14863.6|14862.6|1312
1644420000000|2022-02-09 15:20:00|14869.4|14868.4|14873.5|14872.5|14875|14874|14865.9|14864.9|702
1644420010000|2022-02-09 15:20:10|14873.4|14872.4|14873.5|14872.5|14876.6|14875.6|14871.6|14870.6|314
1644420020000|2022-02-09 15:20:20|14873.4|14872.4|14865|14864|14874.3|14873.3|14865|14864|353
1644420030000|2022-02-09 15:20:30|14864.6|14863.6|14871.8|14870.8|14872.3|14871.3|14864.6|14863.6|279
1644420040000|2022-02-09 15:20:40|14872.1|14871.1|14880.3|14879.3|14880.3|14879.3|14871.6|14870.6|271
1644420050000|2022-02-09 15:20:50|14879.8|14878.8|14882.6|14881.6|14883.3|14882.3|14879.3|14878.3|308
1644420060000|2022-02-09 15:21:00|14882|14881|14885.4|14884.4|14888.8|14887.8|14882|14881|436
1644420070000|2022-02-09 15:21:10|14885.8|14884.8|14883.3|14882.3|14886.6|14885.6|14881.9|14880.9|219
1644420080000|2022-02-09 15:21:20|14883.1|14882.1|14883.3|14882.3|14884|14883|14881.8|14880.8|104
1644420090000|2022-02-09 15:21:30|14883.5|14882.5|14887|14886|14887|14886|14882.6|14881.6|164
1644420100000|2022-02-09 15:21:40|14886.6|14885.6|14890.1|14889.1|14891.3|14890.3|14886|14885|188
1644420110000|2022-02-09 15:21:50|14889.8|14888.8|14884.6|14883.6|14891.4|14890.4|14884|14883|289
1644420120000|2022-02-09 15:22:00|14884.3|14883.3|14889|14888|14889.9|14888.9|14883.9|14882.9|224
1644420130000|2022-02-09 15:22:10|14889.1|14888.1|14888|14887|14889.3|14888.3|14884.8|14883.8|112
1644420140000|2022-02-09 15:22:20|14888.1|14887.1|14887.4|14886.4|14888.5|14887.5|14886.6|14885.6|47
1644420150000|2022-02-09 15:22:30|14887.5|14886.5|14887.6|14886.6|14889|14888|14885.5|14884.5|99
1644420160000|2022-02-09 15:22:40|14887.9|14886.9|14889.4|14888.4|14890.4|14889.4|14887.4|14886.4|90
1644420170000|2022-02-09 15:22:50|14889.2|14888.2|14886.9|14885.9|14890.9|14889.9|14885.3|14884.3|245
1644420180000|2022-02-09 15:23:00|14887.1|14886.1|14889.2|14888.2|14891.1|14890.1|14887.1|14886.1|138
1644420190000|2022-02-09 15:23:10|14888.9|14887.9|14886.8|14885.8|14889.1|14888.1|14882.9|14881.9|302
1644420200000|2022-02-09 15:23:20|14887.2|14886.2|14888.2|14887.2|14891.4|14890.4|14886.6|14885.6|180
1644420210000|2022-02-09 15:23:30|14888.8|14887.8|14899.6|14898.6|14899.6|14898.6|14888.8|14887.8|412
1644420220000|2022-02-09 15:23:40|14899.3|14898.3|14897.3|14896.3|14900.4|14899.4|14896.8|14895.8|240
1644420230000|2022-02-09 15:23:50|14897.2|14896.2|14898.4|14897.4|14900.8|14899.8|14896.7|14895.7|236
1644420240000|2022-02-09 15:24:00|14898.3|14897.3|14903.1|14902.1|14905.3|14904.3|14898.3|14897.3|509
1644420250000|2022-02-09 15:24:10|14903.2|14902.2|14900.6|14899.6|14904.2|14903.2|14900.1|14899.1|218
1644420260000|2022-02-09 15:24:20|14900.3|14899.3|14898.7|14897.7|14900.4|14899.4|14896.6|14895.6|246
1644420270000|2022-02-09 15:24:30|14899.3|14898.3|14903.4|14902.4|14903.7|14902.7|14899.2|14898.2|149
1644420280000|2022-02-09 15:24:40|14903.8|14902.8|14904.7|14903.7|14905.3|14904.3|14902.1|14901.1|198
1644420290000|2022-02-09 15:24:50|14904.1|14903.1|14888.8|14887.8|14905.6|14904.6|14887.6|14886.6|903
1644420300000|2022-02-09 15:25:00|14889.7|14888.7|14893.9|14892.9|14895.2|14894.2|14886.4|14885.4|1093
1644420310000|2022-02-09 15:25:10|14893.2|14892.2|14910.4|14909.4|14914.1|14913.1|14893.1|14892.1|1085
1644420320000|2022-02-09 15:25:20|14910.6|14909.6|14912.9|14911.9|14916.4|14915.4|14909.6|14908.6|489
1644420330000|2022-02-09 15:25:30|14913.1|14912.1|14911.6|14910.6|14916.9|14915.9|14910.6|14909.6|286
1644420340000|2022-02-09 15:25:40|14911.9|14910.9|14912.3|14911.3|14913.1|14912.1|14903.8|14902.8|663
1644420350000|2022-02-09 15:25:50|14912.2|14911.2|14914.6|14913.6|14917.1|14916.1|14910.8|14909.8|408
1644420360000|2022-02-09 15:26:00|14914.4|14913.4|14926.6|14925.6|14927.3|14926.3|14914.1|14913.1|692
1644420370000|2022-02-09 15:26:10|14926.3|14925.3|14923.4|14922.4|14927.9|14926.9|14920.6|14919.6|487
1644420380000|2022-02-09 15:26:20|14923.6|14922.6|14922.1|14921.1|14925.2|14924.2|14921.2|14920.2|177
1644420390000|2022-02-09 15:26:30|14921.9|14920.9|14926.2|14925.2|14929.4|14928.4|14921.7|14920.7|272
1644420400000|2022-02-09 15:26:40|14926.3|14925.3|14924.9|14923.9|14928.3|14927.3|14924.9|14923.9|203
1644420410000|2022-02-09 15:26:50|14925.4|14924.4|14924.8|14923.8|14927.3|14926.3|14922.8|14921.8|227
1644420420000|2022-02-09 15:27:00|14924.9|14923.9|14926.6|14925.6|14930.8|14929.8|14924.9|14923.9|289
1644420430000|2022-02-09 15:27:10|14926.2|14925.2|14918.7|14917.7|14926.3|14925.3|14917.6|14916.6|331
1644420440000|2022-02-09 15:27:20|14918.9|14917.9|14915.1|14914.1|14919.8|14918.8|14909.2|14908.2|519
1644420450000|2022-02-09 15:27:30|14914.8|14913.8|14915.3|14914.3|14915.6|14914.6|14909.1|14908.1|548
1644420460000|2022-02-09 15:27:40|14915.1|14914.1|14915.6|14914.6|14916.7|14915.7|14913.8|14912.8|128
1644420470000|2022-02-09 15:27:50|14915.4|14914.4|14913.4|14912.4|14916.9|14915.9|14912.6|14911.6|123
1644420480000|2022-02-09 15:28:00|14913.7|14912.7|14914.1|14913.1|14915.2|14914.2|14909.1|14908.1|162
1644420490000|2022-02-09 15:28:10|14913.1|14912.1|14910.1|14909.1|14913.6|14912.6|14905.3|14904.3|230
1644420500000|2022-02-09 15:28:20|14909.9|14908.9|14906.1|14905.1|14910.7|14909.7|14904.6|14903.6|161
1644420510000|2022-02-09 15:28:30|14906.2|14905.2|14909.9|14908.9|14910.1|14909.1|14904.6|14903.6|176
1644420520000|2022-02-09 15:28:40|14910.1|14909.1|14911.4|14910.4|14911.7|14910.7|14905.9|14904.9|153
1644420530000|2022-02-09 15:28:50|14911.7|14910.7|14913.8|14912.8|14916.6|14915.6|14910.2|14909.2|230
1644420540000|2022-02-09 15:29:00|14913.3|14912.3|14918.7|14917.7|14919.3|14918.3|14911.8|14910.8|334
1644420550000|2022-02-09 15:29:10|14918.4|14917.4|14914.9|14913.9|14919.6|14918.6|14911.2|14910.2|150
1644420560000|2022-02-09 15:29:20|14915.2|14914.2|14911.2|14910.2|14915.2|14914.2|14907.7|14906.7|146
1644420570000|2022-02-09 15:29:30|14911.3|14910.3|14909.3|14908.3|14912.4|14911.4|14907.9|14906.9|78
1644420580000|2022-02-09 15:29:40|14909.4|14908.4|14913.2|14912.2|14914.6|14913.6|14909.2|14908.2|106
1644420590000|2022-02-09 15:29:50|14912.8|14911.8|14914.3|14913.3|14915.9|14914.9|14911.3|14910.3|87
1644420600000|2022-02-09 15:30:00|14914.4|14913.4|14916.2|14915.2|14917.7|14916.7|14914.4|14913.4|128
1644420610000|2022-02-09 15:30:10|14916.8|14915.8|14915.7|14914.7|14920.9|14919.9|14913.7|14912.7|235
1644420620000|2022-02-09 15:30:20|14915.8|14914.8|14908.2|14907.2|14916.3|14915.3|14908.2|14907.2|227
1644420630000|2022-02-09 15:30:30|14907.7|14906.7|14915.2|14914.2|14916.3|14915.3|14906.6|14905.6|203
1644420640000|2022-02-09 15:30:40|14914.4|14913.4|14912.6|14911.6|14917.3|14916.3|14912.3|14911.3|86
1644420650000|2022-02-09 15:30:50|14913.1|14912.1|14915.7|14914.7|14916.8|14915.8|14913.1|14912.1|100
1644420660000|2022-02-09 15:31:00|14915.6|14914.6|14920.2|14919.2|14921.8|14920.8|14915.6|14914.6|242
1644420670000|2022-02-09 15:31:10|14920.1|14919.1|14912.2|14911.2|14920.2|14919.2|14911.2|14910.2|179
1644420680000|2022-02-09 15:31:20|14912.3|14911.3|14918.6|14917.6|14918.6|14917.6|14911.9|14910.9|99
1644420690000|2022-02-09 15:31:30|14917.8|14916.8|14918.9|14917.9|14920.3|14919.3|14917.2|14916.2|107
1644420700000|2022-02-09 15:31:40|14919.1|14918.1|14920.6|14919.6|14922.4|14921.4|14917.8|14916.8|107
1644420710000|2022-02-09 15:31:50|14920.4|14919.4|14922.7|14921.7|14924.4|14923.4|14918.7|14917.7|134
1644420720000|2022-02-09 15:32:00|14922.8|14921.8|14925.7|14924.7|14927.6|14926.6|14922.8|14921.8|308
1644420730000|2022-02-09 15:32:10|14925.4|14924.4|14932.4|14931.4|14933.6|14932.6|14925.4|14924.4|460
1644420740000|2022-02-09 15:32:20|14932.3|14931.3|14929.1|14928.1|14932.4|14931.4|14927.2|14926.2|186
1644420750000|2022-02-09 15:32:30|14929.2|14928.2|14935.6|14934.6|14936.8|14935.8|14929.1|14928.1|274
1644420760000|2022-02-09 15:32:40|14935.4|14934.4|14936.6|14935.6|14940.9|14939.9|14934.8|14933.8|654
1644420770000|2022-02-09 15:32:50|14936.1|14935.1|14935.7|14934.7|14938.4|14937.4|14934.6|14933.6|251
1644420780000|2022-02-09 15:33:00|14935.8|14934.8|14941.6|14940.6|14942.6|14941.6|14935.7|14934.7|325
1644420790000|2022-02-09 15:33:10|14941.3|14940.3|14940.2|14939.2|14942.8|14941.8|14939.7|14938.7|168
1644420800000|2022-02-09 15:33:20|14940.1|14939.1|14935.8|14934.8|14940.3|14939.3|14935.8|14934.8|314
1644420810000|2022-02-09 15:33:30|14936.1|14935.1|14945.8|14944.8|14945.9|14944.9|14935.1|14934.1|381
1644420820000|2022-02-09 15:33:40|14946.1|14945.1|14942.3|14941.3|14946.8|14945.8|14941.4|14940.4|396
1644420830000|2022-02-09 15:33:50|14942.2|14941.2|14946.7|14945.7|14947.8|14946.8|14941.9|14940.9|373
1644420840000|2022-02-09 15:34:00|14946.3|14945.3|14942.2|14941.2|14946.9|14945.9|14940.7|14939.7|269
1644420850000|2022-02-09 15:34:10|14942.7|14941.7|14943.4|14942.4|14946.1|14945.1|14942.7|14941.7|234
1644420860000|2022-02-09 15:34:20|14943.6|14942.6|14945.4|14944.4|14945.8|14944.8|14941.8|14940.8|202
1644420870000|2022-02-09 15:34:30|14945.3|14944.3|14944.1|14943.1|14945.4|14944.4|14943.4|14942.4|138
1644420880000|2022-02-09 15:34:40|14944.3|14943.3|14941.8|14940.8|14944.7|14943.7|14941.1|14940.1|127
1644420890000|2022-02-09 15:34:50|14943.6|14942.6|14939.3|14938.3|14943.8|14942.8|14939.1|14938.1|191
1644420900000|2022-02-09 15:35:00|14939.4|14938.4|14940.1|14939.1|14942.6|14941.6|14939.3|14938.3|222
1644420910000|2022-02-09 15:35:10|14940.2|14939.2|14937.8|14936.8|14940.8|14939.8|14935.7|14934.7|285
1644420920000|2022-02-09 15:35:20|14937.7|14936.7|14940.6|14939.6|14940.8|14939.8|14936.7|14935.7|125
1644420930000|2022-02-09 15:35:30|14940.7|14939.7|14942.6|14941.6|14944.3|14943.3|14938.9|14937.9|259
1644420940000|2022-02-09 15:35:40|14942.7|14941.7|14946.3|14945.3|14947.7|14946.7|14942.7|14941.7|250
1644420950000|2022-02-09 15:35:50|14946.1|14945.1|14943.6|14942.6|14946.1|14945.1|14942.1|14941.1|308
1644420960000|2022-02-09 15:36:00|14942.8|14941.8|14944.9|14943.9|14946.8|14945.8|14940.6|14939.6|365
1644420970000|2022-02-09 15:36:10|14944.8|14943.8|14946.6|14945.6|14947.9|14946.9|14943.6|14942.6|176
1644420980000|2022-02-09 15:36:20|14946.4|14945.4|14947.1|14946.1|14951.7|14950.7|14945.9|14944.9|422
1644420990000|2022-02-09 15:36:30|14947.4|14946.4|14944.6|14943.6|14948.6|14947.6|14944.6|14943.6|195
1644421000000|2022-02-09 15:36:40|14944.7|14943.7|14942.6|14941.6|14945.6|14944.6|14940.7|14939.7|216
1644421010000|2022-02-09 15:36:50|14942.4|14941.4|14942.2|14941.2|14942.8|14941.8|14940.3|14939.3|180
1644421020000|2022-02-09 15:37:00|14941.9|14940.9|14942.4|14941.4|14943.8|14942.8|14939.6|14938.6|225
1644421030000|2022-02-09 15:37:10|14942.6|14941.6|14944.6|14943.6|14944.6|14943.6|14941.9|14940.9|95
1644421040000|2022-02-09 15:37:20|14944.8|14943.8|14942.7|14941.7|14945.9|14944.9|14942.3|14941.3|136
1644421050000|2022-02-09 15:37:30|14942.8|14941.8|14946.1|14945.1|14946.1|14945.1|14942.7|14941.7|73
1644421060000|2022-02-09 15:37:40|14947.1|14946.1|14946.6|14945.6|14947.8|14946.8|14946.3|14945.3|83
1644421070000|2022-02-09 15:37:50|14946.4|14945.4|14947.7|14946.7|14948.6|14947.6|14945.8|14944.8|191
1644421080000|2022-02-09 15:38:00|14947.6|14946.6|14947.3|14946.3|14950.1|14949.1|14946.1|14945.1|230
1644421090000|2022-02-09 15:38:10|14947.4|14946.4|14946.9|14945.9|14947.4|14946.4|14944.3|14943.3|127
1644421100000|2022-02-09 15:38:20|14946.8|14945.8|14944.3|14943.3|14946.8|14945.8|14941.9|14940.9|101
1644421110000|2022-02-09 15:38:30|14944.4|14943.4|14943.7|14942.7|14946.4|14945.4|14942.9|14941.9|76
1644421120000|2022-02-09 15:38:40|14943.4|14942.4|14942.2|14941.2|14944.4|14943.4|14942.2|14941.2|66
1644421130000|2022-02-09 15:38:50|14941.8|14940.8|14938.1|14937.1|14941.8|14940.8|14936.8|14935.8|304
1644421140000|2022-02-09 15:39:00|14938.2|14937.2|14932.7|14931.7|14938.2|14937.2|14931.8|14930.8|460
1644421150000|2022-02-09 15:39:10|14932.8|14931.8|14934.7|14933.7|14935.7|14934.7|14932.8|14931.8|215
1644421160000|2022-02-09 15:39:20|14934.6|14933.6|14936.6|14935.6|14937.6|14936.6|14933.8|14932.8|72
1644421170000|2022-02-09 15:39:30|14936.7|14935.7|14934.6|14933.6|14937.2|14936.2|14933.3|14932.3|90
1644421180000|2022-02-09 15:39:40|14934.7|14933.7|14932.3|14931.3|14934.9|14933.9|14931.9|14930.9|120
1644421190000|2022-02-09 15:39:50|14932.6|14931.6|14932.6|14931.6|14933.4|14932.4|14929.1|14928.1|218
1644421200000|2022-02-09 15:40:00|14932.4|14931.4|14934.8|14933.8|14935.6|14934.6|14928.8|14927.8|456
1644421210000|2022-02-09 15:40:10|14934.6|14933.6|14931.9|14930.9|14935.1|14934.1|14928.9|14927.9|148
1644421220000|2022-02-09 15:40:20|14931.7|14930.7|14931.2|14930.2|14933.3|14932.3|14930.6|14929.6|77
1644421230000|2022-02-09 15:40:30|14931.9|14930.9|14933.2|14932.2|14933.3|14932.3|14930.6|14929.6|114
1644421240000|2022-02-09 15:40:40|14933.3|14932.3|14937.1|14936.1|14937.1|14936.1|14933.2|14932.2|177
1644421250000|2022-02-09 15:40:50|14937.3|14936.3|14933.7|14932.7|14937.3|14936.3|14933.4|14932.4|89
1644421260000|2022-02-09 15:41:00|14933.6|14932.6|14937.4|14936.4|14939.7|14938.7|14933.6|14932.6|221
1644421270000|2022-02-09 15:41:10|14937.6|14936.6|14938.9|14937.9|14939.3|14938.3|14937.3|14936.3|77
1644421280000|2022-02-09 15:41:20|14939.1|14938.1|14938.3|14937.3|14940.3|14939.3|14937.3|14936.3|97
1644421290000|2022-02-09 15:41:30|14938.2|14937.2|14933.8|14932.8|14938.4|14937.4|14933.2|14932.2|116
1644421300000|2022-02-09 15:41:40|14933.3|14932.3|14936.3|14935.3|14936.6|14935.6|14933.3|14932.3|62
1644421310000|2022-02-09 15:41:50|14936.6|14935.6|14935.6|14934.6|14938.1|14937.1|14934.8|14933.8|75
1644421320000|2022-02-09 15:42:00|14935.7|14934.7|14935.2|14934.2|14937.8|14936.8|14934.9|14933.9|113
1644421330000|2022-02-09 15:42:10|14934.9|14933.9|14938.9|14937.9|14939.1|14938.1|14934.8|14933.8|84
1644421340000|2022-02-09 15:42:20|14938.6|14937.6|14937.8|14936.8|14938.9|14937.9|14936.8|14935.8|51
1644421350000|2022-02-09 15:42:30|14938.1|14937.1|14941.2|14940.2|14941.6|14940.6|14937.9|14936.9|143
1644421360000|2022-02-09 15:42:40|14941.3|14940.3|14940.7|14939.7|14943.1|14942.1|14940.1|14939.1|97
1644421370000|2022-02-09 15:42:50|14940.8|14939.8|14939.7|14938.7|14942.3|14941.3|14938.9|14937.9|129
1644421380000|2022-02-09 15:43:00|14939.6|14938.6|14939.4|14938.4|14941.8|14940.8|14939.1|14938.1|102
1644421390000|2022-02-09 15:43:10|14939.6|14938.6|14940.9|14939.9|14941.7|14940.7|14938.9|14937.9|91
1644421400000|2022-02-09 15:43:20|14941.1|14940.1|14938.4|14937.4|14941.6|14940.6|14937.4|14936.4|119
1644421410000|2022-02-09 15:43:30|14938.2|14937.2|14940.8|14939.8|14940.8|14939.8|14938.1|14937.1|66
1644421420000|2022-02-09 15:43:40|14941.1|14940.1|14941.1|14940.1|14941.9|14940.9|14939.4|14938.4|72
1644421430000|2022-02-09 15:43:50|14941.2|14940.2|14939.1|14938.1|14941.3|14940.3|14939.1|14938.1|79
1644421440000|2022-02-09 15:44:00|14939.2|14938.2|14936.4|14935.4|14940.3|14939.3|14935.2|14934.2|196
1644421450000|2022-02-09 15:44:10|14936.2|14935.2|14933.7|14932.7|14936.3|14935.3|14933.1|14932.1|200
1644421460000|2022-02-09 15:44:20|14933.6|14932.6|14923.3|14922.3|14933.7|14932.7|14922.1|14921.1|739
1644421470000|2022-02-09 15:44:30|14923.4|14922.4|14924.8|14923.8|14926.4|14925.4|14923.1|14922.1|221
1644421480000|2022-02-09 15:44:40|14925.3|14924.3|14922.3|14921.3|14925.7|14924.7|14921.9|14920.9|184
1644421490000|2022-02-09 15:44:50|14923.1|14922.1|14920.6|14919.6|14924.7|14923.7|14919.2|14918.2|280
1644421500000|2022-02-09 15:45:00|14920.2|14919.2|14922.8|14921.8|14924.3|14923.3|14919.8|14918.8|232
1644421510000|2022-02-09 15:45:10|14922.3|14921.3|14921.1|14920.1|14923.2|14922.2|14915.8|14914.8|355
1644421520000|2022-02-09 15:45:20|14920.8|14919.8|14911.2|14910.2|14920.8|14919.8|14911.2|14910.2|297
1644421530000|2022-02-09 15:45:30|14911.3|14910.3|14910.6|14909.6|14912.8|14911.8|14910.1|14909.1|347
1644421540000|2022-02-09 15:45:40|14910.7|14909.7|14912.7|14911.7|14912.9|14911.9|14908.6|14907.6|239
1644421550000|2022-02-09 15:45:50|14913.2|14912.2|14914.8|14913.8|14918.3|14917.3|14912.8|14911.8|347
1644421560000|2022-02-09 15:46:00|14915.2|14914.2|14919.4|14918.4|14919.7|14918.7|14915.1|14914.1|137
1644421570000|2022-02-09 15:46:10|14919.3|14918.3|14924.6|14923.6|14924.8|14923.8|14919.1|14918.1|185
1644421580000|2022-02-09 15:46:20|14925.1|14924.1|14923.6|14922.6|14926.1|14925.1|14923.1|14922.1|188
1644421590000|2022-02-09 15:46:30|14923.4|14922.4|14923.7|14922.7|14925.1|14924.1|14922.9|14921.9|107
1644421600000|2022-02-09 15:46:40|14923.8|14922.8|14919.1|14918.1|14924.8|14923.8|14919.1|14918.1|143
1644421610000|2022-02-09 15:46:50|14919.2|14918.2|14920.1|14919.1|14921.4|14920.4|14917.8|14916.8|136
1644421620000|2022-02-09 15:47:00|14920.4|14919.4|14924.9|14923.9|14928.3|14927.3|14920.4|14919.4|247
1644421630000|2022-02-09 15:47:10|14924.6|14923.6|14922.3|14921.3|14925.6|14924.6|14921.4|14920.4|93
1644421640000|2022-02-09 15:47:20|14922.2|14921.2|14928.2|14927.2|14928.2|14927.2|14922.2|14921.2|122
1644421650000|2022-02-09 15:47:30|14928.7|14927.7|14927.6|14926.6|14929.8|14928.8|14926.6|14925.6|122
1644421660000|2022-02-09 15:47:40|14927.4|14926.4|14926.8|14925.8|14928.4|14927.4|14926.3|14925.3|52
1644421670000|2022-02-09 15:47:50|14926.3|14925.3|14926.1|14925.1|14927.7|14926.7|14925.8|14924.8|46
1644421680000|2022-02-09 15:48:00|14925.9|14924.9|14927.9|14926.9|14928.3|14927.3|14925.3|14924.3|98
1644421690000|2022-02-09 15:48:10|14927.8|14926.8|14920.9|14919.9|14927.8|14926.8|14920.2|14919.2|149
1644421700000|2022-02-09 15:48:20|14920.7|14919.7|14921.3|14920.3|14923.8|14922.8|14920.3|14919.3|97
1644421710000|2022-02-09 15:48:30|14921.7|14920.7|14924.6|14923.6|14924.6|14923.6|14920.9|14919.9|99
1644421720000|2022-02-09 15:48:40|14924.9|14923.9|14923.4|14922.4|14927.1|14926.1|14923.3|14922.3|100
1644421730000|2022-02-09 15:48:50|14923.3|14922.3|14923.3|14922.3|14924.6|14923.6|14920.3|14919.3|145
1644421740000|2022-02-09 15:49:00|14924.1|14923.1|14923.9|14922.9|14926.6|14925.6|14923.9|14922.9|93
1644421750000|2022-02-09 15:49:10|14924.1|14923.1|14925.1|14924.1|14927.1|14926.1|14923.7|14922.7|80
1644421760000|2022-02-09 15:49:20|14924.9|14923.9|14925.6|14924.6|14927.8|14926.8|14924.9|14923.9|80
1644421770000|2022-02-09 15:49:30|14925.7|14924.7|14927.7|14926.7|14928.6|14927.6|14925.6|14924.6|88
1644421780000|2022-02-09 15:49:40|14927.6|14926.6|14923.6|14922.6|14928.3|14927.3|14921.6|14920.6|109
1644421790000|2022-02-09 15:49:50|14923.7|14922.7|14923.3|14922.3|14925.2|14924.2|14921.8|14920.8|152
1644421800000|2022-02-09 15:50:00|14923.2|14922.2|14926.3|14925.3|14927.1|14926.1|14921.8|14920.8|150
1644421810000|2022-02-09 15:50:10|14926.7|14925.7|14924.8|14923.8|14926.8|14925.8|14920.9|14919.9|140
1644421820000|2022-02-09 15:50:20|14924.9|14923.9|14936.2|14935.2|14936.2|14935.2|14924.7|14923.7|348
1644421830000|2022-02-09 15:50:30|14936.6|14935.6|14935.2|14934.2|14937.8|14936.8|14933.6|14932.6|304
1644421840000|2022-02-09 15:50:40|14935.7|14934.7|14936.1|14935.1|14937.2|14936.2|14934.7|14933.7|132
1644421850000|2022-02-09 15:50:50|14935.9|14934.9|14929.2|14928.2|14936.2|14935.2|14928.6|14927.6|204
1644421860000|2022-02-09 15:51:00|14928.9|14927.9|14929.4|14928.4|14933.3|14932.3|14928.7|14927.7|218
1644421870000|2022-02-09 15:51:10|14929.9|14928.9|14930.9|14929.9|14935.2|14934.2|14929.1|14928.1|123
1644421880000|2022-02-09 15:51:20|14930.4|14929.4|14931.2|14930.2|14931.2|14930.2|14928.4|14927.4|76
1644421890000|2022-02-09 15:51:30|14931.1|14930.1|14932.1|14931.1|14932.8|14931.8|14927.9|14926.9|112
1644421900000|2022-02-09 15:51:40|14931.7|14930.7|14933.6|14932.6|14933.6|14932.6|14930.1|14929.1|40
1644421910000|2022-02-09 15:51:50|14933.3|14932.3|14935.7|14934.7|14939.2|14938.2|14933.3|14932.3|275
1644421920000|2022-02-09 15:52:00|14936.4|14935.4|14939.6|14938.6|14939.9|14938.9|14935.6|14934.6|130
1644421930000|2022-02-09 15:52:10|14939.4|14938.4|14933.2|14932.2|14939.7|14938.7|14933.2|14932.2|159
1644421940000|2022-02-09 15:52:20|14933.6|14932.6|14935.1|14934.1|14935.4|14934.4|14932.6|14931.6|82
1644421950000|2022-02-09 15:52:30|14934.6|14933.6|14935.1|14934.1|14937.6|14936.6|14934.2|14933.2|91
1644421960000|2022-02-09 15:52:40|14934.9|14933.9|14936.9|14935.9|14936.9|14935.9|14932.1|14931.1|73
1644421970000|2022-02-09 15:52:50|14937.1|14936.1|14934.4|14933.4|14937.3|14936.3|14933.6|14932.6|57
1644421980000|2022-02-09 15:53:00|14934.3|14933.3|14934.8|14933.8|14936.9|14935.9|14932.3|14931.3|212
1644421990000|2022-02-09 15:53:10|14934.7|14933.7|14938.3|14937.3|14939.8|14938.8|14934.4|14933.4|165
1644422000000|2022-02-09 15:53:20|14938.2|14937.2|14935.8|14934.8|14939.1|14938.1|14935.8|14934.8|109
1644422010000|2022-02-09 15:53:30|14936.2|14935.2|14931.3|14930.3|14936.9|14935.9|14928.4|14927.4|382
1644422020000|2022-02-09 15:53:40|14931.4|14930.4|14923.2|14922.2|14932.8|14931.8|14923.2|14922.2|296
1644422030000|2022-02-09 15:53:50|14922.4|14921.4|14927.6|14926.6|14928.6|14927.6|14921.2|14920.2|234
1644422040000|2022-02-09 15:54:00|14926.8|14925.8|14925.7|14924.7|14928.8|14927.8|14924.3|14923.3|168
1644422050000|2022-02-09 15:54:10|14924.9|14923.9|14920.6|14919.6|14926.4|14925.4|14915.9|14914.9|351
1644422060000|2022-02-09 15:54:20|14920.7|14919.7|14915.3|14914.3|14921.1|14920.1|14914.6|14913.6|175
1644422070000|2022-02-09 15:54:30|14915.4|14914.4|14917.1|14916.1|14917.3|14916.3|14913.3|14912.3|222
1644422080000|2022-02-09 15:54:40|14917.3|14916.3|14918.7|14917.7|14918.7|14917.7|14916.2|14915.2|108
1644422090000|2022-02-09 15:54:50|14918.8|14917.8|14921.4|14920.4|14922.6|14921.6|14918.8|14917.8|188
1644422100000|2022-02-09 15:55:00|14922.4|14921.4|14923.6|14922.6|14927.8|14926.8|14921.1|14920.1|151
1644422110000|2022-02-09 15:55:10|14923.9|14922.9|14925.6|14924.6|14927.2|14926.2|14923.2|14922.2|53
1644422120000|2022-02-09 15:55:20|14925.7|14924.7|14921.4|14920.4|14925.7|14924.7|14921.1|14920.1|64
1644422130000|2022-02-09 15:55:30|14921.6|14920.6|14928.6|14927.6|14929.2|14928.2|14921.6|14920.6|104
1644422140000|2022-02-09 15:55:40|14928.4|14927.4|14931.6|14930.6|14932.7|14931.7|14928.4|14927.4|139
1644422150000|2022-02-09 15:55:50|14931.4|14930.4|14931.8|14930.8|14932.6|14931.6|14930.2|14929.2|106
1644422160000|2022-02-09 15:56:00|14931.7|14930.7|14935.8|14934.8|14937.8|14936.8|14931.6|14930.6|229
1644422170000|2022-02-09 15:56:10|14935.4|14934.4|14935.9|14934.9|14937.4|14936.4|14933.1|14932.1|143
1644422180000|2022-02-09 15:56:20|14935.4|14934.4|14936.4|14935.4|14937.3|14936.3|14932.8|14931.8|156
1644422190000|2022-02-09 15:56:30|14936.8|14935.8|14937.4|14936.4|14938.4|14937.4|14935.2|14934.2|176
1644422200000|2022-02-09 15:56:40|14937.3|14936.3|14937.7|14936.7|14939.1|14938.1|14936.8|14935.8|83
1644422210000|2022-02-09 15:56:50|14937.8|14936.8|14946.1|14945.1|14946.9|14945.9|14937.8|14936.8|569
1644422220000|2022-02-09 15:57:00|14945.8|14944.8|14945.8|14944.8|14951.1|14950.1|14945.6|14944.6|632
1644422230000|2022-02-09 15:57:10|14945.9|14944.9|14947.8|14946.8|14947.8|14946.8|14944.2|14943.2|276
1644422240000|2022-02-09 15:57:20|14947.6|14946.6|14948.1|14947.1|14949.4|14948.4|14944.9|14943.9|254
1644422250000|2022-02-09 15:57:30|14947.2|14946.2|14946.6|14945.6|14948.1|14947.1|14946.1|14945.1|188
1644422260000|2022-02-09 15:57:40|14946.1|14945.1|14948.9|14947.9|14950.1|14949.1|14946.1|14945.1|167
1644422270000|2022-02-09 15:57:50|14949.1|14948.1|14947.9|14946.9|14950.3|14949.3|14947.3|14946.3|137
1644422280000|2022-02-09 15:58:00|14947.8|14946.8|14949.8|14948.8|14954.3|14953.3|14947.8|14946.8|398
1644422290000|2022-02-09 15:58:10|14950.2|14949.2|14946.3|14945.3|14950.2|14949.2|14943.7|14942.7|388
1644422300000|2022-02-09 15:58:20|14946.4|14945.4|14947.3|14946.3|14947.8|14946.8|14945.3|14944.3|96
1644422310000|2022-02-09 15:58:30|14947.2|14946.2|14946.6|14945.6|14948.6|14947.6|14946.6|14945.6|102
1644422320000|2022-02-09 15:58:40|14947.1|14946.1|14949.2|14948.2|14951.2|14950.2|14946.9|14945.9|151
1644422330000|2022-02-09 15:58:50|14948.8|14947.8|14949.3|14948.3|14950.1|14949.1|14946.8|14945.8|104
1644422340000|2022-02-09 15:59:00|14949.2|14948.2|14951.3|14950.3|14956.8|14955.8|14949.2|14948.2|442
1644422350000|2022-02-09 15:59:10|14951.8|14950.8|14955.4|14954.4|14957.7|14956.7|14950.7|14949.7|295
1644422360000|2022-02-09 15:59:20|14955.3|14954.3|14956.4|14955.4|14956.4|14955.4|14953.2|14952.2|202
1644422370000|2022-02-09 15:59:30|14956.6|14955.6|14956.1|14955.1|14957.9|14956.9|14956.1|14955.1|151
1644422380000|2022-02-09 15:59:40|14955.9|14954.9|14954.7|14953.7|14956.7|14955.7|14954.2|14953.2|160
1644422390000|2022-02-09 15:59:50|14954.9|14953.9|14960.6|14959.6|14962.3|14961.3|14954.9|14953.9|480
1644422400000|2022-02-09 16:00:00|14960.9|14959.9|14971.2|14970.2|14974.6|14973.6|14960.8|14959.8|1533
1644422410000|2022-02-09 16:00:10|14971.4|14970.4|14969.4|14968.4|14971.4|14970.4|14967.9|14966.9|281
1644422420000|2022-02-09 16:00:20|14969.3|14968.3|14974.7|14973.7|14976.1|14975.1|14968.3|14967.3|411
1644422430000|2022-02-09 16:00:30|14974.6|14973.6|14979.9|14978.9|14980.6|14979.6|14973.8|14972.8|491
1644422440000|2022-02-09 16:00:40|14980.2|14979.2|14979.6|14978.6|14980.2|14979.2|14977.7|14976.7|281
1644422450000|2022-02-09 16:00:50|14979.7|14978.7|14974.6|14973.6|14979.7|14978.7|14973.6|14972.6|257
1644422460000|2022-02-09 16:01:00|14974.4|14973.4|14971.6|14970.6|14974.8|14973.8|14971.3|14970.3|296
1644422470000|2022-02-09 16:01:10|14971.7|14970.7|14973.1|14972.1|14973.7|14972.7|14970.7|14969.7|194
1644422480000|2022-02-09 16:01:20|14972.9|14971.9|14973.8|14972.8|14974.1|14973.1|14971.3|14970.3|96
1644422490000|2022-02-09 16:01:30|14973.4|14972.4|14970.6|14969.6|14973.6|14972.6|14970.6|14969.6|154
1644422500000|2022-02-09 16:01:40|14970.4|14969.4|14969.6|14968.6|14970.8|14969.8|14967.9|14966.9|140
1644422510000|2022-02-09 16:01:50|14969.8|14968.8|14968.3|14967.3|14970.7|14969.7|14967.4|14966.4|150
1644422520000|2022-02-09 16:02:00|14968.4|14967.4|14965.6|14964.6|14968.7|14967.7|14965.4|14964.4|231
1644422530000|2022-02-09 16:02:10|14965.9|14964.9|14966.3|14965.3|14966.4|14965.4|14963.8|14962.8|134
1644422540000|2022-02-09 16:02:20|14966.4|14965.4|14966.7|14965.7|14968.6|14967.6|14965.7|14964.7|115
1644422550000|2022-02-09 16:02:30|14966.6|14965.6|14966.3|14965.3|14969.1|14968.1|14966.1|14965.1|121
1644422560000|2022-02-09 16:02:40|14966.2|14965.2|14967.7|14966.7|14968.9|14967.9|14965.7|14964.7|67
1644422570000|2022-02-09 16:02:50|14967.4|14966.4|14968.3|14967.3|14968.3|14967.3|14966.3|14965.3|172
1644422580000|2022-02-09 16:03:00|14968.2|14967.2|14971.3|14970.3|14971.7|14970.7|14967.8|14966.8|169
1644422590000|2022-02-09 16:03:10|14971.1|14970.1|14970.1|14969.1|14972.1|14971.1|14969.6|14968.6|101
1644422600000|2022-02-09 16:03:20|14970.6|14969.6|14969.8|14968.8|14971.6|14970.6|14967.8|14966.8|148
1644422610000|2022-02-09 16:03:30|14969.6|14968.6|14970.2|14969.2|14971.6|14970.6|14968.2|14967.2|81
1644422620000|2022-02-09 16:03:40|14970.3|14969.3|14966.4|14965.4|14970.3|14969.3|14966.3|14965.3|160
1644422630000|2022-02-09 16:03:50|14966.3|14965.3|14966.3|14965.3|14967.4|14966.4|14965.3|14964.3|81
1644422640000|2022-02-09 16:04:00|14966.2|14965.2|14966.3|14965.3|14968.1|14967.1|14965.4|14964.4|93
1644422650000|2022-02-09 16:04:10|14966.4|14965.4|14970.8|14969.8|14970.8|14969.8|14966.3|14965.3|163
1644422660000|2022-02-09 16:04:20|14970.7|14969.7|14972.8|14971.8|14974.4|14973.4|14970.6|14969.6|207
1644422670000|2022-02-09 16:04:30|14972.6|14971.6|14972.8|14971.8|14974.2|14973.2|14971.8|14970.8|86
1644422680000|2022-02-09 16:04:40|14972.9|14971.9|14974.4|14973.4|14974.8|14973.8|14972.8|14971.8|96
1644422690000|2022-02-09 16:04:50|14974.3|14973.3|14977.2|14976.2|14977.7|14976.7|14974.3|14973.3|189
1644422700000|2022-02-09 16:05:00|14977.3|14976.3|14976.4|14975.4|14979.8|14978.8|14976.1|14975.1|309
1644422710000|2022-02-09 16:05:10|14976.2|14975.2|14974.9|14973.9|14977.8|14976.8|14974.6|14973.6|171
1644422720000|2022-02-09 16:05:20|14974.8|14973.8|14972.4|14971.4|14975.3|14974.3|14971.3|14970.3|160
1644422730000|2022-02-09 16:05:30|14972.7|14971.7|14972.3|14971.3|14974.9|14973.9|14971.1|14970.1|178
1644422740000|2022-02-09 16:05:40|14972.2|14971.2|14969.9|14968.9|14973.2|14972.2|14969.6|14968.6|93
1644422750000|2022-02-09 16:05:50|14969.8|14968.8|14970.3|14969.3|14972.9|14971.9|14969.6|14968.6|137
1644422760000|2022-02-09 16:06:00|14969.9|14968.9|14970.9|14969.9|14972.2|14971.2|14969.2|14968.2|73
1644422770000|2022-02-09 16:06:10|14970.8|14969.8|14969.4|14968.4|14971.9|14970.9|14966.2|14965.2|235
1644422780000|2022-02-09 16:06:20|14968.8|14967.8|14966.6|14965.6|14970.3|14969.3|14966.2|14965.2|237
1644422790000|2022-02-09 16:06:30|14966.4|14965.4|14965.8|14964.8|14967.4|14966.4|14965.2|14964.2|178
1644422800000|2022-02-09 16:06:40|14965.6|14964.6|14966.7|14965.7|14967.4|14966.4|14964.6|14963.6|157
1644422810000|2022-02-09 16:06:50|14966.6|14965.6|14966.1|14965.1|14968.7|14967.7|14965.6|14964.6|110
1644422820000|2022-02-09 16:07:00|14966.2|14965.2|14960.7|14959.7|14966.7|14965.7|14956.7|14955.7|516
1644422830000|2022-02-09 16:07:10|14960.8|14959.8|14957.2|14956.2|14961.4|14960.4|14957.2|14956.2|193
1644422840000|2022-02-09 16:07:20|14956.7|14955.7|14959.4|14958.4|14961.9|14960.9|14956.4|14955.4|219
1644422850000|2022-02-09 16:07:30|14959.7|14958.7|14960.9|14959.9|14962.1|14961.1|14958.4|14957.4|105
1644422860000|2022-02-09 16:07:40|14961.1|14960.1|14962.2|14961.2|14964.8|14963.8|14961.1|14960.1|174
1644422870000|2022-02-09 16:07:50|14962.1|14961.1|14963.8|14962.8|14964.3|14963.3|14961.9|14960.9|189
1644422880000|2022-02-09 16:08:00|14963.9|14962.9|14962.2|14961.2|14963.9|14962.9|14959.8|14958.8|173
1644422890000|2022-02-09 16:08:10|14963.2|14962.2|14960.4|14959.4|14964.1|14963.1|14959.9|14958.9|164
1644422900000|2022-02-09 16:08:20|14960.3|14959.3|14959.1|14958.1|14962.6|14961.6|14957.4|14956.4|173
1644422910000|2022-02-09 16:08:30|14959.2|14958.2|14959.1|14958.1|14960.2|14959.2|14957.6|14956.6|124
1644422920000|2022-02-09 16:08:40|14959.2|14958.2|14958.7|14957.7|14960.3|14959.3|14957.6|14956.6|184
1644422930000|2022-02-09 16:08:50|14958.9|14957.9|14959.4|14958.4|14959.7|14958.7|14955.6|14954.6|126
1644422940000|2022-02-09 16:09:00|14959.3|14958.3|14963.2|14962.2|14963.9|14962.9|14959.3|14958.3|175
1644422950000|2022-02-09 16:09:10|14962.9|14961.9|14966.7|14965.7|14967.9|14966.9|14961.8|14960.8|181
1644422960000|2022-02-09 16:09:20|14966.3|14965.3|14960.1|14959.1|14966.3|14965.3|14956.9|14955.9|296
1644422970000|2022-02-09 16:09:30|14959.9|14958.9|14951.2|14950.2|14959.9|14958.9|14949.4|14948.4|506
1644422980000|2022-02-09 16:09:40|14951.4|14950.4|14954.6|14953.6|14956.1|14955.1|14949.1|14948.1|185
1644422990000|2022-02-09 16:09:50|14954.2|14953.2|14952.2|14951.2|14955.4|14954.4|14952.2|14951.2|136
1644423000000|2022-02-09 16:10:00|14952.3|14951.3|14952.4|14951.4|14953.6|14952.6|14949.3|14948.3|157
1644423010000|2022-02-09 16:10:10|14952.2|14951.2|14956.2|14955.2|14956.4|14955.4|14952.2|14951.2|96
1644423020000|2022-02-09 16:10:20|14956.3|14955.3|14955.8|14954.8|14956.3|14955.3|14954.2|14953.2|150
1644423030000|2022-02-09 16:10:30|14955.7|14954.7|14956.6|14955.6|14957.4|14956.4|14955.7|14954.7|113
1644423040000|2022-02-09 16:10:40|14956.7|14955.7|14954.9|14953.9|14956.9|14955.9|14954.7|14953.7|132
1644423050000|2022-02-09 16:10:50|14955.2|14954.2|14957.4|14956.4|14957.8|14956.8|14954.7|14953.7|130
1644423060000|2022-02-09 16:11:00|14957.9|14956.9|14963.1|14962.1|14964.1|14963.1|14956.7|14955.7|221
1644423070000|2022-02-09 16:11:10|14962.9|14961.9|14966.8|14965.8|14967.1|14966.1|14962.9|14961.9|164
1644423080000|2022-02-09 16:11:20|14966.9|14965.9|14962.1|14961.1|14967.1|14966.1|14960.6|14959.6|183
1644423090000|2022-02-09 16:11:30|14962.2|14961.2|14957.2|14956.2|14962.4|14961.4|14956.6|14955.6|209
1644423100000|2022-02-09 16:11:40|14957.3|14956.3|14963.6|14962.6|14964.1|14963.1|14957.2|14956.2|138
1644423110000|2022-02-09 16:11:50|14963.7|14962.7|14962.2|14961.2|14964.2|14963.2|14960.9|14959.9|55
1644423120000|2022-02-09 16:12:00|14961.6|14960.6|14960.7|14959.7|14963.3|14962.3|14959.8|14958.8|48
1644423130000|2022-02-09 16:12:10|14960.6|14959.6|14961.7|14960.7|14962.8|14961.8|14960.1|14959.1|68
1644423140000|2022-02-09 16:12:20|14961.8|14960.8|14960.7|14959.7|14962.2|14961.2|14960.7|14959.7|29
1644423150000|2022-02-09 16:12:30|14960.6|14959.6|14962.6|14961.6|14964.1|14963.1|14959.6|14958.6|100
1644423160000|2022-02-09 16:12:40|14962.4|14961.4|14961.7|14960.7|14962.8|14961.8|14960.1|14959.1|50
1644423170000|2022-02-09 16:12:50|14961.8|14960.8|14963.2|14962.2|14963.2|14962.2|14960.6|14959.6|93
1644423180000|2022-02-09 16:13:00|14963.1|14962.1|14960.9|14959.9|14963.1|14962.1|14959.9|14958.9|234
1644423190000|2022-02-09 16:13:10|14960.7|14959.7|14945.6|14944.6|14960.9|14959.9|14943.3|14942.3|774
1644423200000|2022-02-09 16:13:20|14945.4|14944.4|14943.9|14942.9|14946.3|14945.3|14936.2|14935.2|814
1644423210000|2022-02-09 16:13:30|14944.4|14943.4|14940.9|14939.9|14946.1|14945.1|14938.8|14937.8|239
1644423220000|2022-02-09 16:13:40|14940.6|14939.6|14943.8|14942.8|14944.6|14943.6|14940.4|14939.4|201
1644423230000|2022-02-09 16:13:50|14943.3|14942.3|14940.7|14939.7|14943.6|14942.6|14939.7|14938.7|124
1644423240000|2022-02-09 16:14:00|14940.6|14939.6|14937.8|14936.8|14940.6|14939.6|14930.7|14929.7|524
1644423250000|2022-02-09 16:14:10|14937.7|14936.7|14940.7|14939.7|14943.3|14942.3|14937.3|14936.3|232
1644423260000|2022-02-09 16:14:20|14941.2|14940.2|14945.3|14944.3|14946.3|14945.3|14940.2|14939.2|172
1644423270000|2022-02-09 16:14:30|14945.4|14944.4|14945.2|14944.2|14947.4|14946.4|14943.6|14942.6|197
1644423280000|2022-02-09 16:14:40|14945.4|14944.4|14939.8|14938.8|14945.9|14944.9|14939.2|14938.2|252
1644423290000|2022-02-09 16:14:50|14939.4|14938.4|14938.9|14937.9|14941.4|14940.4|14938.3|14937.3|113
1644423300000|2022-02-09 16:15:00|14939.2|14938.2|14941.2|14940.2|14941.4|14940.4|14935.8|14934.8|177
1644423310000|2022-02-09 16:15:10|14940.9|14939.9|14941.2|14940.2|14942.8|14941.8|14939.3|14938.3|91
1644423320000|2022-02-09 16:15:20|14941.4|14940.4|14944.6|14943.6|14944.9|14943.9|14941.4|14940.4|91
1644423330000|2022-02-09 16:15:30|14944.4|14943.4|14946.2|14945.2|14946.4|14945.4|14943.7|14942.7|86
1644423340000|2022-02-09 16:15:40|14945.2|14944.2|14946.9|14945.9|14947.6|14946.6|14944.9|14943.9|88
1644423350000|2022-02-09 16:15:50|14947.1|14946.1|14944.9|14943.9|14947.2|14946.2|14944.4|14943.4|55
1644423360000|2022-02-09 16:16:00|14944.4|14943.4|14946.4|14945.4|14946.6|14945.6|14941.8|14940.8|117
1644423370000|2022-02-09 16:16:10|14946.3|14945.3|14947.3|14946.3|14949.7|14948.7|14946.1|14945.1|172
1644423380000|2022-02-09 16:16:20|14947.2|14946.2|14944.7|14943.7|14947.2|14946.2|14944.1|14943.1|146
1644423390000|2022-02-09 16:16:30|14944.8|14943.8|14941.2|14940.2|14946.1|14945.1|14940.4|14939.4|118
1644423400000|2022-02-09 16:16:40|14941.4|14940.4|14941.4|14940.4|14943.1|14942.1|14939.3|14938.3|123
1644423410000|2022-02-09 16:16:50|14941.3|14940.3|14940.7|14939.7|14941.6|14940.6|14939.3|14938.3|81
1644423420000|2022-02-09 16:17:00|14940.8|14939.8|14939.9|14938.9|14942.3|14941.3|14936.4|14935.4|196
1644423430000|2022-02-09 16:17:10|14940.2|14939.2|14940.1|14939.1|14941.3|14940.3|14937.9|14936.9|89
1644423440000|2022-02-09 16:17:20|14940.7|14939.7|14940.8|14939.8|14941.7|14940.7|14939.4|14938.4|64
1644423450000|2022-02-09 16:17:30|14940.7|14939.7|14943.7|14942.7|14945.7|14944.7|14940.2|14939.2|119
1644423460000|2022-02-09 16:17:40|14943.6|14942.6|14946.8|14945.8|14947.8|14946.8|14943.4|14942.4|89
1644423470000|2022-02-09 16:17:50|14946.9|14945.9|14945.4|14944.4|14947.2|14946.2|14945.4|14944.4|71
1644423480000|2022-02-09 16:18:00|14945.7|14944.7|14944.2|14943.2|14946.2|14945.2|14942.8|14941.8|77
1644423490000|2022-02-09 16:18:10|14944.1|14943.1|14946.9|14945.9|14947.4|14946.4|14943.7|14942.7|100
1644423500000|2022-02-09 16:18:20|14946.7|14945.7|14950.3|14949.3|14950.9|14949.9|14944.7|14943.7|193
1644423510000|2022-02-09 16:18:30|14950.4|14949.4|14950.8|14949.8|14953.3|14952.3|14950.2|14949.2|222
1644423520000|2022-02-09 16:18:40|14950.7|14949.7|14950.1|14949.1|14951.8|14950.8|14949.3|14948.3|151
1644423530000|2022-02-09 16:18:50|14950.2|14949.2|14948.6|14947.6|14950.7|14949.7|14947.6|14946.6|86
1644423540000|2022-02-09 16:19:00|14949.4|14948.4|14950.9|14949.9|14951.9|14950.9|14947.8|14946.8|74
1644423550000|2022-02-09 16:19:10|14951.2|14950.2|14950.9|14949.9|14951.8|14950.8|14949.6|14948.6|52
1644423560000|2022-02-09 16:19:20|14951.1|14950.1|14953.2|14952.2|14954.2|14953.2|14950.7|14949.7|95
1644423570000|2022-02-09 16:19:30|14953.4|14952.4|14953.3|14952.3|14953.8|14952.8|14952.9|14951.9|53
1644423580000|2022-02-09 16:19:40|14953.4|14952.4|14954.2|14953.2|14956.9|14955.9|14952.8|14951.8|170
1644423590000|2022-02-09 16:19:50|14954.7|14953.7|14951.2|14950.2|14955.7|14954.7|14950.9|14949.9|197
1644423600000|2022-02-09 16:20:00|14950.9|14949.9|14950.9|14949.9|14951.8|14950.8|14949.3|14948.3|128
1644423610000|2022-02-09 16:20:10|14950.8|14949.8|14951.4|14950.4|14952.8|14951.8|14950.7|14949.7|69
1644423620000|2022-02-09 16:20:20|14951.3|14950.3|14949.8|14948.8|14953.2|14952.2|14949.6|14948.6|62
1644423630000|2022-02-09 16:20:30|14949.7|14948.7|14948.2|14947.2|14949.7|14948.7|14947.4|14946.4|95
1644423640000|2022-02-09 16:20:40|14947.9|14946.9|14949.8|14948.8|14949.8|14948.8|14946.8|14945.8|71
1644423650000|2022-02-09 16:20:50|14950.1|14949.1|14952.6|14951.6|14952.9|14951.9|14950.1|14949.1|71
1644423660000|2022-02-09 16:21:00|14952.1|14951.1|14948.8|14947.8|14952.7|14951.7|14948.6|14947.6|90
1644423670000|2022-02-09 16:21:10|14948.7|14947.7|14953.6|14952.6|14953.6|14952.6|14948.7|14947.7|82
1644423680000|2022-02-09 16:21:20|14953.1|14952.1|14952.1|14951.1|14953.4|14952.4|14951.9|14950.9|51
1644423690000|2022-02-09 16:21:30|14952.4|14951.4|14957.6|14956.6|14957.6|14956.6|14951.8|14950.8|160
1644423700000|2022-02-09 16:21:40|14957.4|14956.4|14955.4|14954.4|14957.6|14956.6|14954.7|14953.7|127
1644423710000|2022-02-09 16:21:50|14955.8|14954.8|14958.4|14957.4|14959.1|14958.1|14955.2|14954.2|152
1644423720000|2022-02-09 16:22:00|14957.9|14956.9|14957.1|14956.1|14958.1|14957.1|14955.1|14954.1|129
1644423730000|2022-02-09 16:22:10|14957.2|14956.2|14951.9|14950.9|14957.6|14956.6|14951.3|14950.3|123
1644423740000|2022-02-09 16:22:20|14952.2|14951.2|14946.1|14945.1|14952.2|14951.2|14945.7|14944.7|225
1644423750000|2022-02-09 16:22:30|14946.2|14945.2|14947.9|14946.9|14948.2|14947.2|14944.3|14943.3|294
1644423760000|2022-02-09 16:22:40|14948.2|14947.2|14950.6|14949.6|14950.6|14949.6|14948.1|14947.1|97
1644423770000|2022-02-09 16:22:50|14950.8|14949.8|14949.8|14948.8|14950.8|14949.8|14947.8|14946.8|96
1644423780000|2022-02-09 16:23:00|14950.7|14949.7|14954.7|14953.7|14955.9|14954.9|14949.3|14948.3|168
1644423790000|2022-02-09 16:23:10|14954.6|14953.6|14960.8|14959.8|14960.8|14959.8|14954.6|14953.6|163
1644423800000|2022-02-09 16:23:20|14961.2|14960.2|14962.8|14961.8|14963.8|14962.8|14960.4|14959.4|366
1644423810000|2022-02-09 16:23:30|14962.7|14961.7|14961.8|14960.8|14965.8|14964.8|14960.6|14959.6|250
1644423820000|2022-02-09 16:23:40|14961.6|14960.6|14962.8|14961.8|14962.9|14961.9|14960.3|14959.3|95
1644423830000|2022-02-09 16:23:50|14962.9|14961.9|14962.8|14961.8|14963.6|14962.6|14961.8|14960.8|102
1644423840000|2022-02-09 16:24:00|14963.1|14962.1|14963.2|14962.2|14965.3|14964.3|14962.6|14961.6|136
1644423850000|2022-02-09 16:24:10|14963.4|14962.4|14962.7|14961.7|14964.1|14963.1|14962.6|14961.6|72
1644423860000|2022-02-09 16:24:20|14962.6|14961.6|14962.6|14961.6|14963.3|14962.3|14961.3|14960.3|108
1644423870000|2022-02-09 16:24:30|14962.7|14961.7|14959.3|14958.3|14962.8|14961.8|14959.1|14958.1|117
1644423880000|2022-02-09 16:24:40|14959.4|14958.4|14961.2|14960.2|14963.3|14962.3|14959.2|14958.2|64
1644423890000|2022-02-09 16:24:50|14961.1|14960.1|14959.8|14958.8|14961.1|14960.1|14958.3|14957.3|142
1644423900000|2022-02-09 16:25:00|14960.4|14959.4|14960.4|14959.4|14962.4|14961.4|14960.3|14959.3|83
1644423910000|2022-02-09 16:25:10|14960.3|14959.3|14956.1|14955.1|14960.3|14959.3|14955.8|14954.8|137
1644423920000|2022-02-09 16:25:20|14956.7|14955.7|14961.8|14960.8|14961.8|14960.8|14956.6|14955.6|90
1644423930000|2022-02-09 16:25:30|14961.7|14960.7|14963.6|14962.6|14964.6|14963.6|14961.3|14960.3|149
1644423940000|2022-02-09 16:25:40|14963.2|14962.2|14966.4|14965.4|14967.4|14966.4|14963.2|14962.2|216
1644423950000|2022-02-09 16:25:50|14966.9|14965.9|14967.1|14966.1|14969.7|14968.7|14966.2|14965.2|170
1644423960000|2022-02-09 16:26:00|14966.2|14965.2|14966.1|14965.1|14967.1|14966.1|14964.9|14963.9|142
1644423970000|2022-02-09 16:26:10|14965.6|14964.6|14960.3|14959.3|14965.9|14964.9|14959.1|14958.1|193
1644423980000|2022-02-09 16:26:20|14960.6|14959.6|14959.8|14958.8|14961.6|14960.6|14959.6|14958.6|102
1644423990000|2022-02-09 16:26:30|14959.7|14958.7|14959.2|14958.2|14959.9|14958.9|14957.8|14956.8|81
1644424000000|2022-02-09 16:26:40|14959.3|14958.3|14959.6|14958.6|14960.7|14959.7|14957.3|14956.3|91
1644424010000|2022-02-09 16:26:50|14960.4|14959.4|14959.1|14958.1|14960.8|14959.8|14957.1|14956.1|108
1644424020000|2022-02-09 16:27:00|14958.6|14957.6|14955.1|14954.1|14959.6|14958.6|14953.6|14952.6|143
1644424030000|2022-02-09 16:27:10|14955.2|14954.2|14957.4|14956.4|14957.6|14956.6|14953.8|14952.8|87
1644424040000|2022-02-09 16:27:20|14957.6|14956.6|14959.9|14958.9|14960.4|14959.4|14957.6|14956.6|79
1644424050000|2022-02-09 16:27:30|14959.8|14958.8|14964.1|14963.1|14965.9|14964.9|14959.6|14958.6|137
1644424060000|2022-02-09 16:27:40|14964.3|14963.3|14964.4|14963.4|14965.1|14964.1|14962.3|14961.3|59
1644424070000|2022-02-09 16:27:50|14964.3|14963.3|14962.2|14961.2|14965.4|14964.4|14960.8|14959.8|87
1644424080000|2022-02-09 16:28:00|14962.1|14961.1|14959.4|14958.4|14963.9|14962.9|14959.4|14958.4|139
1644424090000|2022-02-09 16:28:10|14959.6|14958.6|14958.7|14957.7|14960.2|14959.2|14957.7|14956.7|110
1644424100000|2022-02-09 16:28:20|14958.8|14957.8|14961.2|14960.2|14962.3|14961.3|14958.7|14957.7|71
1644424110000|2022-02-09 16:28:30|14961.3|14960.3|14961.7|14960.7|14964.3|14963.3|14961.3|14960.3|114
1644424120000|2022-02-09 16:28:40|14961.9|14960.9|14962.6|14961.6|14962.8|14961.8|14960.9|14959.9|49
1644424130000|2022-02-09 16:28:50|14962.1|14961.1|14960.4|14959.4|14962.3|14961.3|14959.7|14958.7|65
1644424140000|2022-02-09 16:29:00|14960.7|14959.7|14957.3|14956.3|14960.8|14959.8|14957.3|14956.3|111
1644424150000|2022-02-09 16:29:10|14957.6|14956.6|14957.7|14956.7|14958.3|14957.3|14955.9|14954.9|127
1644424160000|2022-02-09 16:29:20|14957.6|14956.6|14955.6|14954.6|14958.1|14957.1|14953.9|14952.9|88
1644424170000|2022-02-09 16:29:30|14955.4|14954.4|14959.7|14958.7|14959.9|14958.9|14955.2|14954.2|76
1644424180000|2022-02-09 16:29:40|14959.8|14958.8|14956.3|14955.3|14959.8|14958.8|14954.9|14953.9|106
1644424190000|2022-02-09 16:29:50|14955.9|14954.9|14953.1|14952.1|14956.3|14955.3|14951.9|14950.9|204
1644424200000|2022-02-09 16:30:00|14953.2|14952.2|14956.7|14955.7|14958.1|14957.1|14951.8|14950.8|186
1644424210000|2022-02-09 16:30:10|14956.6|14955.6|14957.8|14956.8|14958.7|14957.7|14956.6|14955.6|92
1644424220000|2022-02-09 16:30:20|14958.2|14957.2|14946.2|14945.2|14960.3|14959.3|14946.2|14945.2|336
1644424230000|2022-02-09 16:30:30|14947.6|14946.6|14940.8|14939.8|14947.6|14946.6|14938.9|14937.9|482
1644424240000|2022-02-09 16:30:40|14941.3|14940.3|14940.4|14939.4|14943.9|14942.9|14940.3|14939.3|188
1644424250000|2022-02-09 16:30:50|14940.3|14939.3|14946.9|14945.9|14947.3|14946.3|14940.3|14939.3|196
1644424260000|2022-02-09 16:31:00|14947.1|14946.1|14947.7|14946.7|14951.1|14950.1|14946.2|14945.2|203
1644424270000|2022-02-09 16:31:10|14947.9|14946.9|14954.1|14953.1|14955.2|14954.2|14947.1|14946.1|204
1644424280000|2022-02-09 16:31:20|14954.2|14953.2|14952.9|14951.9|14955.4|14954.4|14951.2|14950.2|135
1644424290000|2022-02-09 16:31:30|14953.1|14952.1|14953.4|14952.4|14954.1|14953.1|14952.1|14951.1|55
1644424300000|2022-02-09 16:31:40|14953.6|14952.6|14947.1|14946.1|14954.1|14953.1|14946.6|14945.6|166
1644424310000|2022-02-09 16:31:50|14946.9|14945.9|14951.1|14950.1|14951.3|14950.3|14945.2|14944.2|122
1644424320000|2022-02-09 16:32:00|14950.9|14949.9|14949.3|14948.3|14952.3|14951.3|14948.4|14947.4|97
1644424330000|2022-02-09 16:32:10|14949.2|14948.2|14946.1|14945.1|14951.2|14950.2|14945.8|14944.8|134
1644424340000|2022-02-09 16:32:20|14945.9|14944.9|14945.9|14944.9|14948.2|14947.2|14943.6|14942.6|150
1644424350000|2022-02-09 16:32:30|14946.1|14945.1|14952.7|14951.7|14952.8|14951.8|14945.4|14944.4|126
1644424360000|2022-02-09 16:32:40|14951.9|14950.9|14949.3|14948.3|14952.4|14951.4|14946.9|14945.9|210
1644424370000|2022-02-09 16:32:50|14949.2|14948.2|14946.9|14945.9|14949.2|14948.2|14943.3|14942.3|205
1644424380000|2022-02-09 16:33:00|14947.4|14946.4|14944.7|14943.7|14947.4|14946.4|14943.9|14942.9|161
1644424390000|2022-02-09 16:33:10|14944.8|14943.8|14948.3|14947.3|14948.8|14947.8|14943.2|14942.2|159
1644424400000|2022-02-09 16:33:20|14948.4|14947.4|14948.7|14947.7|14949.6|14948.6|14946.1|14945.1|110
1644424410000|2022-02-09 16:33:30|14948.8|14947.8|14949.8|14948.8|14950.6|14949.6|14948.1|14947.1|108
1644424420000|2022-02-09 16:33:40|14949.7|14948.7|14951.6|14950.6|14951.8|14950.8|14948.4|14947.4|126
1644424430000|2022-02-09 16:33:50|14951.4|14950.4|14949.2|14948.2|14952.8|14951.8|14949.2|14948.2|116
1644424440000|2022-02-09 16:34:00|14949.6|14948.6|14945.6|14944.6|14951.2|14950.2|14944.1|14943.1|152
1644424450000|2022-02-09 16:34:10|14945.7|14944.7|14945.1|14944.1|14947.9|14946.9|14944.8|14943.8|80
1644424460000|2022-02-09 16:34:20|14945.3|14944.3|14950.9|14949.9|14951.1|14950.1|14944.8|14943.8|138
1644424470000|2022-02-09 16:34:30|14950.8|14949.8|14950.1|14949.1|14953.2|14952.2|14949.7|14948.7|136
1644424480000|2022-02-09 16:34:40|14950.2|14949.2|14951.8|14950.8|14952.6|14951.6|14949.7|14948.7|87
1644424490000|2022-02-09 16:34:50|14951.9|14950.9|14957.7|14956.7|14960.7|14959.7|14951.6|14950.6|551
1644424500000|2022-02-09 16:35:00|14957.9|14956.9|14963.1|14962.1|14963.1|14962.1|14956.7|14955.7|229
1644424510000|2022-02-09 16:35:10|14962.9|14961.9|14965.7|14964.7|14967.3|14966.3|14961.4|14960.4|322
1644424520000|2022-02-09 16:35:20|14965.6|14964.6|14964.3|14963.3|14966.2|14965.2|14962.3|14961.3|124
1644424530000|2022-02-09 16:35:30|14964.2|14963.2|14964.9|14963.9|14966.1|14965.1|14964.1|14963.1|143
1644424540000|2022-02-09 16:35:40|14965.1|14964.1|14964.6|14963.6|14967.8|14966.8|14964.6|14963.6|184
1644424550000|2022-02-09 16:35:50|14965.1|14964.1|14967.3|14966.3|14967.3|14966.3|14964.2|14963.2|201
1644424560000|2022-02-09 16:36:00|14967.1|14966.1|14968.3|14967.3|14974.3|14973.3|14966.8|14965.8|603
1644424570000|2022-02-09 16:36:10|14968.7|14967.7|14965.1|14964.1|14970.1|14969.1|14964.2|14963.2|180
1644424580000|2022-02-09 16:36:20|14965.3|14964.3|14967.2|14966.2|14967.7|14966.7|14964.3|14963.3|97
1644424590000|2022-02-09 16:36:30|14967.1|14966.1|14966.9|14965.9|14967.7|14966.7|14965.4|14964.4|77
1644424600000|2022-02-09 16:36:40|14966.7|14965.7|14966.8|14965.8|14968.4|14967.4|14966.3|14965.3|60
1644424610000|2022-02-09 16:36:50|14967.6|14966.6|14968.9|14967.9|14969.8|14968.8|14965.8|14964.8|128
1644424620000|2022-02-09 16:37:00|14969.4|14968.4|14962.1|14961.1|14970.7|14969.7|14961.8|14960.8|239
1644424630000|2022-02-09 16:37:10|14962.3|14961.3|14960.1|14959.1|14963.1|14962.1|14959.3|14958.3|225
1644424640000|2022-02-09 16:37:20|14960.3|14959.3|14955.8|14954.8|14961.9|14960.9|14954.1|14953.1|202
1644424650000|2022-02-09 16:37:30|14955.9|14954.9|14951.7|14950.7|14957.6|14956.6|14950.8|14949.8|231
1644424660000|2022-02-09 16:37:40|14951.4|14950.4|14956.1|14955.1|14956.6|14955.6|14949.9|14948.9|218
1644424670000|2022-02-09 16:37:50|14955.8|14954.8|14960.3|14959.3|14960.9|14959.9|14954.2|14953.2|164
1644424680000|2022-02-09 16:38:00|14959.9|14958.9|14958.9|14957.9|14961.4|14960.4|14957.7|14956.7|130
1644424690000|2022-02-09 16:38:10|14959.2|14958.2|14958.4|14957.4|14960.7|14959.7|14956.9|14955.9|54
1644424700000|2022-02-09 16:38:20|14958.2|14957.2|14955.7|14954.7|14959.6|14958.6|14954.8|14953.8|69
1644424710000|2022-02-09 16:38:30|14955.9|14954.9|14955.1|14954.1|14956.1|14955.1|14953.4|14952.4|66
1644424720000|2022-02-09 16:38:40|14954.7|14953.7|14958.2|14957.2|14959.3|14958.3|14954.6|14953.6|56
1644424730000|2022-02-09 16:38:50|14958.1|14957.1|14958.9|14957.9|14960.3|14959.3|14957.7|14956.7|48
1644424740000|2022-02-09 16:39:00|14958.8|14957.8|14960.4|14959.4|14962.8|14961.8|14958.7|14957.7|86
1644424750000|2022-02-09 16:39:10|14960.6|14959.6|14958.7|14957.7|14960.6|14959.6|14957.8|14956.8|48
1644424760000|2022-02-09 16:39:20|14958.6|14957.6|14960.9|14959.9|14961.7|14960.7|14957.3|14956.3|54
1644424770000|2022-02-09 16:39:30|14961.1|14960.1|14964.2|14963.2|14964.6|14963.6|14960.4|14959.4|112
1644424780000|2022-02-09 16:39:40|14964.3|14963.3|14962.7|14961.7|14965.1|14964.1|14961.9|14960.9|71
1644424790000|2022-02-09 16:39:50|14962.8|14961.8|14962.2|14961.2|14963.8|14962.8|14960.4|14959.4|57
1644424800000|2022-02-09 16:40:00|14962.7|14961.7|14965.2|14964.2|14968.3|14967.3|14962.3|14961.3|177
1644424810000|2022-02-09 16:40:10|14965.8|14964.8|14968.1|14967.1|14969.8|14968.8|14964.9|14963.9|116
1644424820000|2022-02-09 16:40:20|14968.3|14967.3|14962.7|14961.7|14968.7|14967.7|14961.2|14960.2|192
1644424830000|2022-02-09 16:40:30|14962.8|14961.8|14959.4|14958.4|14963.8|14962.8|14958.2|14957.2|103
1644424840000|2022-02-09 16:40:40|14959.6|14958.6|14961.9|14960.9|14963.9|14962.9|14959.1|14958.1|99
1644424850000|2022-02-09 16:40:50|14962.1|14961.1|14961.3|14960.3|14962.1|14961.1|14958.6|14957.6|81
1644424860000|2022-02-09 16:41:00|14961.9|14960.9|14956.6|14955.6|14963.2|14962.2|14955.7|14954.7|170
1644424870000|2022-02-09 16:41:10|14956.4|14955.4|14958.6|14957.6|14958.7|14957.7|14954.4|14953.4|102
1644424880000|2022-02-09 16:41:20|14958.7|14957.7|14956.1|14955.1|14960.6|14959.6|14955.2|14954.2|87
1644424890000|2022-02-09 16:41:30|14956.4|14955.4|14957.4|14956.4|14958.2|14957.2|14956.1|14955.1|60
1644424900000|2022-02-09 16:41:40|14957.6|14956.6|14957.9|14956.9|14958.3|14957.3|14956.2|14955.2|48
1644424910000|2022-02-09 16:41:50|14957.8|14956.8|14954.6|14953.6|14958.8|14957.8|14953.2|14952.2|144
1644424920000|2022-02-09 16:42:00|14954.2|14953.2|14954.9|14953.9|14958.8|14957.8|14952.3|14951.3|192
1644424930000|2022-02-09 16:42:10|14955.2|14954.2|14951.1|14950.1|14955.2|14954.2|14948.7|14947.7|355
1644424940000|2022-02-09 16:42:20|14951.3|14950.3|14950.1|14949.1|14951.8|14950.8|14948.9|14947.9|120
1644424950000|2022-02-09 16:42:30|14950.2|14949.2|14948.8|14947.8|14952.2|14951.2|14948.6|14947.6|81
1644424960000|2022-02-09 16:42:40|14948.7|14947.7|14949.6|14948.6|14952.7|14951.7|14948.1|14947.1|86
1644424970000|2022-02-09 16:42:50|14949.4|14948.4|14951.1|14950.1|14952.8|14951.8|14947.1|14946.1|115
1644424980000|2022-02-09 16:43:00|14950.3|14949.3|14954.1|14953.1|14954.7|14953.7|14950.1|14949.1|97
1644424990000|2022-02-09 16:43:10|14954.3|14953.3|14953.1|14952.1|14955.7|14954.7|14952.2|14951.2|91
1644425000000|2022-02-09 16:43:20|14953.2|14952.2|14952.9|14951.9|14954.4|14953.4|14951.6|14950.6|38
1644425010000|2022-02-09 16:43:30|14952.8|14951.8|14952.3|14951.3|14953.1|14952.1|14948.6|14947.6|99
1644425020000|2022-02-09 16:43:40|14952.2|14951.2|14954.7|14953.7|14954.8|14953.8|14951.1|14950.1|36
1644425030000|2022-02-09 16:43:50|14954.4|14953.4|14952.8|14951.8|14955.4|14954.4|14952.8|14951.8|31
1644425040000|2022-02-09 16:44:00|14952.7|14951.7|14948.3|14947.3|14952.7|14951.7|14947.4|14946.4|74
1644425050000|2022-02-09 16:44:10|14948.4|14947.4|14948.6|14947.6|14949.7|14948.7|14947.2|14946.2|106
1644425060000|2022-02-09 16:44:20|14948.7|14947.7|14946.4|14945.4|14951.3|14950.3|14946.4|14945.4|91
1644425070000|2022-02-09 16:44:30|14946.3|14945.3|14943.3|14942.3|14948.4|14947.4|14943.1|14942.1|247
1644425080000|2022-02-09 16:44:40|14943.6|14942.6|14946.1|14945.1|14946.8|14945.8|14942.6|14941.6|97
1644425090000|2022-02-09 16:44:50|14946.2|14945.2|14948.1|14947.1|14948.3|14947.3|14945.4|14944.4|76
1644425100000|2022-02-09 16:45:00|14947.4|14946.4|14954.1|14953.1|14954.6|14953.6|14946.1|14945.1|193
1644425110000|2022-02-09 16:45:10|14953.7|14952.7|14951.6|14950.6|14955.2|14954.2|14951.1|14950.1|106
1644425120000|2022-02-09 16:45:20|14951.7|14950.7|14946.6|14945.6|14951.7|14950.7|14946.4|14945.4|89
1644425130000|2022-02-09 16:45:30|14946.3|14945.3|14947.6|14946.6|14949.4|14948.4|14946.3|14945.3|62
1644425140000|2022-02-09 16:45:40|14947.7|14946.7|14954.1|14953.1|14954.3|14953.3|14947.7|14946.7|83
1644425150000|2022-02-09 16:45:50|14953.8|14952.8|14953.4|14952.4|14955.1|14954.1|14951.7|14950.7|78
1644425160000|2022-02-09 16:46:00|14953.3|14952.3|14954.4|14953.4|14956.6|14955.6|14953.1|14952.1|92
1644425170000|2022-02-09 16:46:10|14954.6|14953.6|14959.9|14958.9|14961.9|14960.9|14954.2|14953.2|341
1644425180000|2022-02-09 16:46:20|14960.1|14959.1|14960.4|14959.4|14961.9|14960.9|14959.1|14958.1|188
1644425190000|2022-02-09 16:46:30|14960.2|14959.2|14960.9|14959.9|14962.2|14961.2|14959.6|14958.6|87
1644425200000|2022-02-09 16:46:40|14961.8|14960.8|14960.4|14959.4|14961.9|14960.9|14959.8|14958.8|63
1644425210000|2022-02-09 16:46:50|14960.3|14959.3|14957.7|14956.7|14960.3|14959.3|14955.9|14954.9|101
1644425220000|2022-02-09 16:47:00|14957.8|14956.8|14959.2|14958.2|14961.1|14960.1|14957.8|14956.8|99
1644425230000|2022-02-09 16:47:10|14958.7|14957.7|14958.7|14957.7|14961.8|14960.8|14958.4|14957.4|55
1644425240000|2022-02-09 16:47:20|14958.6|14957.6|14959.9|14958.9|14960.9|14959.9|14958.2|14957.2|53
1644425250000|2022-02-09 16:47:30|14960.1|14959.1|14962.6|14961.6|14963.1|14962.1|14960.1|14959.1|99
1644425260000|2022-02-09 16:47:40|14962.8|14961.8|14960.2|14959.2|14963.2|14962.2|14959.7|14958.7|103
1644425270000|2022-02-09 16:47:50|14960.3|14959.3|14959.8|14958.8|14960.4|14959.4|14958.6|14957.6|76
1644425280000|2022-02-09 16:48:00|14959.4|14958.4|14959.6|14958.6|14961.4|14960.4|14958.6|14957.6|93
1644425290000|2022-02-09 16:48:10|14959.4|14958.4|14959.6|14958.6|14961.2|14960.2|14958.7|14957.7|73
1644425300000|2022-02-09 16:48:20|14959.8|14958.8|14956.9|14955.9|14960.6|14959.6|14956.1|14955.1|100
1644425310000|2022-02-09 16:48:30|14957.4|14956.4|14957.8|14956.8|14958.4|14957.4|14954.8|14953.8|115
1644425320000|2022-02-09 16:48:40|14958.7|14957.7|14961.2|14960.2|14963.2|14962.2|14957.6|14956.6|117
1644425330000|2022-02-09 16:48:50|14961.1|14960.1|14962.8|14961.8|14965.4|14964.4|14961.1|14960.1|259
1644425340000|2022-02-09 16:49:00|14962.3|14961.3|14966.9|14965.9|14967.4|14966.4|14962.3|14961.3|166
1644425350000|2022-02-09 16:49:10|14967.1|14966.1|14964.4|14963.4|14968.8|14967.8|14964.4|14963.4|186
1644425360000|2022-02-09 16:49:20|14965.1|14964.1|14965.4|14964.4|14966.8|14965.8|14965.1|14964.1|63
1644425370000|2022-02-09 16:49:30|14965.6|14964.6|14964.2|14963.2|14966.6|14965.6|14963.7|14962.7|65
1644425380000|2022-02-09 16:49:40|14964.3|14963.3|14963.8|14962.8|14964.4|14963.4|14963.1|14962.1|59
1644425390000|2022-02-09 16:49:50|14963.9|14962.9|14962.9|14961.9|14963.9|14962.9|14962.3|14961.3|41
1644425400000|2022-02-09 16:50:00|14962.4|14961.4|14954.1|14953.1|14962.4|14961.4|14953.9|14952.9|184
1644425410000|2022-02-09 16:50:10|14953.9|14952.9|14957.4|14956.4|14957.6|14956.6|14953.9|14952.9|130
1644425420000|2022-02-09 16:50:20|14957.6|14956.6|14958.6|14957.6|14959.2|14958.2|14955.4|14954.4|88
1644425430000|2022-02-09 16:50:30|14958.8|14957.8|14962.7|14961.7|14963.3|14962.3|14958.8|14957.8|196
1644425440000|2022-02-09 16:50:40|14963.2|14962.2|14961.6|14960.6|14963.8|14962.8|14961.1|14960.1|102
1644425450000|2022-02-09 16:50:50|14961.7|14960.7|14960.4|14959.4|14962.2|14961.2|14957.9|14956.9|80
1644425460000|2022-02-09 16:51:00|14960.8|14959.8|14967.2|14966.2|14967.6|14966.6|14960.8|14959.8|232
1644425470000|2022-02-09 16:51:10|14967.7|14966.7|14970.7|14969.7|14971.4|14970.4|14967.6|14966.6|309
1644425480000|2022-02-09 16:51:20|14970.8|14969.8|14968.9|14967.9|14971.8|14970.8|14968.2|14967.2|134
1644425490000|2022-02-09 16:51:30|14968.7|14967.7|14964.4|14963.4|14969.6|14968.6|14963.7|14962.7|98
1644425500000|2022-02-09 16:51:40|14964.6|14963.6|14965.4|14964.4|14965.4|14964.4|14963.7|14962.7|79
1644425510000|2022-02-09 16:51:50|14965.3|14964.3|14966.2|14965.2|14967.7|14966.7|14965.3|14964.3|53
1644425520000|2022-02-09 16:52:00|14966.4|14965.4|14970.4|14969.4|14972.1|14971.1|14966.1|14965.1|144
1644425530000|2022-02-09 16:52:10|14970.6|14969.6|14965.9|14964.9|14970.7|14969.7|14965.6|14964.6|123
1644425540000|2022-02-09 16:52:20|14966.4|14965.4|14965.4|14964.4|14966.7|14965.7|14963.8|14962.8|105
1644425550000|2022-02-09 16:52:30|14965.6|14964.6|14961.1|14960.1|14966.7|14965.7|14961.1|14960.1|77
1644425560000|2022-02-09 16:52:40|14961.2|14960.2|14959.3|14958.3|14962.7|14961.7|14959.1|14958.1|93
1644425570000|2022-02-09 16:52:50|14959.4|14958.4|14957.4|14956.4|14959.7|14958.7|14956.9|14955.9|100
1644425580000|2022-02-09 16:53:00|14957.7|14956.7|14954.1|14953.1|14958.7|14957.7|14953.1|14952.1|232
1644425590000|2022-02-09 16:53:10|14953.9|14952.9|14954.2|14953.2|14955.7|14954.7|14952.1|14951.1|185
1644425600000|2022-02-09 16:53:20|14954.3|14953.3|14955.9|14954.9|14957.2|14956.2|14954.2|14953.2|73
1644425610000|2022-02-09 16:53:30|14956.2|14955.2|14957.8|14956.8|14958.1|14957.1|14954.4|14953.4|110
1644425620000|2022-02-09 16:53:40|14957.6|14956.6|14955.9|14954.9|14957.9|14956.9|14954.8|14953.8|56
1644425630000|2022-02-09 16:53:50|14955.8|14954.8|14953.7|14952.7|14956.9|14955.9|14953.7|14952.7|76
1644425640000|2022-02-09 16:54:00|14953.8|14952.8|14950.3|14949.3|14953.9|14952.9|14949.6|14948.6|346
1644425650000|2022-02-09 16:54:10|14950.4|14949.4|14949.1|14948.1|14951.6|14950.6|14946.6|14945.6|166
1644425660000|2022-02-09 16:54:20|14949.2|14948.2|14947.7|14946.7|14949.7|14948.7|14947.1|14946.1|103
1644425670000|2022-02-09 16:54:30|14948.3|14947.3|14943.2|14942.2|14948.8|14947.8|14941.7|14940.7|317
1644425680000|2022-02-09 16:54:40|14943.1|14942.1|14938.6|14937.6|14943.8|14942.8|14938.1|14937.1|336
1644425690000|2022-02-09 16:54:50|14938.7|14937.7|14936.7|14935.7|14939.2|14938.2|14935.2|14934.2|369
1644425700000|2022-02-09 16:55:00|14937.1|14936.1|14934.9|14933.9|14937.1|14936.1|14932.3|14931.3|543
1644425710000|2022-02-09 16:55:10|14936.6|14935.6|14937.1|14936.1|14939.9|14938.9|14935.3|14934.3|563
1644425720000|2022-02-09 16:55:20|14937.2|14936.2|14926.9|14925.9|14937.3|14936.3|14926.9|14925.9|625
1644425730000|2022-02-09 16:55:30|14928.4|14927.4|14932.4|14931.4|14934.9|14933.9|14928.1|14927.1|303
1644425740000|2022-02-09 16:55:40|14932.3|14931.3|14933.4|14932.4|14933.9|14932.9|14931.2|14930.2|131
1644425750000|2022-02-09 16:55:50|14934.4|14933.4|14934.9|14933.9|14934.9|14933.9|14933.1|14932.1|111
1644425760000|2022-02-09 16:56:00|14935.7|14934.7|14938.8|14937.8|14939.4|14938.4|14934.8|14933.8|168
1644425770000|2022-02-09 16:56:10|14938.4|14937.4|14939.7|14938.7|14940.1|14939.1|14937.7|14936.7|125
1644425780000|2022-02-09 16:56:20|14939.8|14938.8|14939.3|14938.3|14940.1|14939.1|14938.4|14937.4|88
1644425790000|2022-02-09 16:56:30|14939.8|14938.8|14943.3|14942.3|14945.1|14944.1|14939.8|14938.8|363
1644425800000|2022-02-09 16:56:40|14943.2|14942.2|14942.6|14941.6|14945.8|14944.8|14941.7|14940.7|136
1644425810000|2022-02-09 16:56:50|14942.7|14941.7|14940.2|14939.2|14943.6|14942.6|14940.1|14939.1|100
1644425820000|2022-02-09 16:57:00|14940.3|14939.3|14945.2|14944.2|14945.8|14944.8|14940.3|14939.3|188
1644425830000|2022-02-09 16:57:10|14945.1|14944.1|14942.6|14941.6|14946.8|14945.8|14942.6|14941.6|108
1644425840000|2022-02-09 16:57:20|14942.2|14941.2|14942.7|14941.7|14943.4|14942.4|14941.4|14940.4|68
1644425850000|2022-02-09 16:57:30|14942.6|14941.6|14943.1|14942.1|14945.1|14944.1|14942.1|14941.1|62
1644425860000|2022-02-09 16:57:40|14942.8|14941.8|14943.3|14942.3|14945.2|14944.2|14942.8|14941.8|58
1644425870000|2022-02-09 16:57:50|14943.2|14942.2|14944.4|14943.4|14945.8|14944.8|14943.2|14942.2|83
1644425880000|2022-02-09 16:58:00|14944.3|14943.3|14942.1|14941.1|14945.8|14944.8|14942.1|14941.1|111
1644425890000|2022-02-09 16:58:10|14941.9|14940.9|14940.6|14939.6|14941.9|14940.9|14939.7|14938.7|138
1644425900000|2022-02-09 16:58:20|14940.7|14939.7|14941.3|14940.3|14941.3|14940.3|14937.4|14936.4|107
1644425910000|2022-02-09 16:58:30|14942.2|14941.2|14942.3|14941.3|14942.6|14941.6|14941.3|14940.3|55
1644425920000|2022-02-09 16:58:40|14942.2|14941.2|14942.2|14941.2|14943.4|14942.4|14941.4|14940.4|52
1644425930000|2022-02-09 16:58:50|14942.1|14941.1|14943.3|14942.3|14944.6|14943.6|14941.3|14940.3|101
1644425940000|2022-02-09 16:59:00|14943.9|14942.9|14944.1|14943.1|14945.8|14944.8|14942.7|14941.7|139
1644425950000|2022-02-09 16:59:10|14943.7|14942.7|14948.1|14947.1|14949.3|14948.3|14942.6|14941.6|395
1644425960000|2022-02-09 16:59:20|14948.3|14947.3|14945.3|14944.3|14948.3|14947.3|14944.3|14943.3|118
1644425970000|2022-02-09 16:59:30|14945.7|14944.7|14941.3|14940.3|14945.7|14944.7|14940.2|14939.2|112
1644425980000|2022-02-09 16:59:40|14941.4|14940.4|14938.6|14937.6|14941.4|14940.4|14938.6|14937.6|91
1644425990000|2022-02-09 16:59:50|14938.7|14937.7|14940.2|14939.2|14940.6|14939.6|14937.9|14936.9|82
1644426000000|2022-02-09 17:00:00|14940.6|14939.6|14936.4|14935.4|14940.7|14939.7|14934.4|14933.4|243
1644426010000|2022-02-09 17:00:10|14936.6|14935.6|14934.6|14933.6|14936.7|14935.7|14932.7|14931.7|153
1644426020000|2022-02-09 17:00:20|14934.9|14933.9|14937.3|14936.3|14937.3|14936.3|14933.3|14932.3|108
1644426030000|2022-02-09 17:00:30|14937.6|14936.6|14939.7|14938.7|14942.4|14941.4|14936.9|14935.9|113
1644426040000|2022-02-09 17:00:40|14939.6|14938.6|14939.4|14938.4|14941.9|14940.9|14936.7|14935.7|70
1644426050000|2022-02-09 17:00:50|14939.6|14938.6|14936.7|14935.7|14940.1|14939.1|14936.2|14935.2|46
1644426060000|2022-02-09 17:01:00|14936.6|14935.6|14932.1|14931.1|14938.2|14937.2|14931.8|14930.8|135
1644426070000|2022-02-09 17:01:10|14931.9|14930.9|14928.6|14927.6|14932.7|14931.7|14927.3|14926.3|215
1644426080000|2022-02-09 17:01:20|14928.7|14927.7|14934.3|14933.3|14934.4|14933.4|14927.3|14926.3|161
1644426090000|2022-02-09 17:01:30|14934.2|14933.2|14940.1|14939.1|14940.2|14939.2|14933.6|14932.6|139
1644426100000|2022-02-09 17:01:40|14939.9|14938.9|14938.2|14937.2|14940.9|14939.9|14937.9|14936.9|99
1644426110000|2022-02-09 17:01:50|14938.3|14937.3|14942.4|14941.4|14943.3|14942.3|14937.2|14936.2|178
1644426120000|2022-02-09 17:02:00|14942.3|14941.3|14947.4|14946.4|14948.4|14947.4|14942.2|14941.2|191
1644426130000|2022-02-09 17:02:10|14946.8|14945.8|14952.7|14951.7|14954.9|14953.9|14945.3|14944.3|375
1644426140000|2022-02-09 17:02:20|14952.4|14951.4|14949.2|14948.2|14952.9|14951.9|14949.1|14948.1|284
1644426150000|2022-02-09 17:02:30|14949.1|14948.1|14943.1|14942.1|14949.4|14948.4|14943.1|14942.1|148
1644426160000|2022-02-09 17:02:40|14943.6|14942.6|14948.4|14947.4|14948.6|14947.6|14942.8|14941.8|120
1644426170000|2022-02-09 17:02:50|14947.7|14946.7|14948.2|14947.2|14949.3|14948.3|14946.6|14945.6|148
1644426180000|2022-02-09 17:03:00|14948.3|14947.3|14951.7|14950.7|14951.7|14950.7|14946.4|14945.4|103
1644426190000|2022-02-09 17:03:10|14951.9|14950.9|14950.3|14949.3|14952.1|14951.1|14949.4|14948.4|139
1644426200000|2022-02-09 17:03:20|14950.2|14949.2|14951.6|14950.6|14951.9|14950.9|14949.1|14948.1|116
1644426210000|2022-02-09 17:03:30|14951.7|14950.7|14950.9|14949.9|14952.4|14951.4|14950.1|14949.1|250
1644426220000|2022-02-09 17:03:40|14951.1|14950.1|14946.6|14945.6|14951.1|14950.1|14946.1|14945.1|85
1644426230000|2022-02-09 17:03:50|14946.7|14945.7|14947.3|14946.3|14948.4|14947.4|14946.4|14945.4|52
1644426240000|2022-02-09 17:04:00|14947.2|14946.2|14945.8|14944.8|14947.2|14946.2|14945.6|14944.6|129
1644426250000|2022-02-09 17:04:10|14945.7|14944.7|14947.1|14946.1|14947.1|14946.1|14942.4|14941.4|202
1644426260000|2022-02-09 17:04:20|14946.4|14945.4|14941.2|14940.2|14946.9|14945.9|14940.9|14939.9|106
1644426270000|2022-02-09 17:04:30|14941.7|14940.7|14943.3|14942.3|14944.2|14943.2|14941.4|14940.4|45
1644426280000|2022-02-09 17:04:40|14943.2|14942.2|14946.6|14945.6|14947.2|14946.2|14943.2|14942.2|61
1644426290000|2022-02-09 17:04:50|14946.3|14945.3|14947.8|14946.8|14949.1|14948.1|14945.8|14944.8|62
1644426300000|2022-02-09 17:05:00|14947.6|14946.6|14943.4|14942.4|14948.1|14947.1|14942.2|14941.2|63
1644426310000|2022-02-09 17:05:10|14943.6|14942.6|14940.2|14939.2|14944.2|14943.2|14938.7|14937.7|146
1644426320000|2022-02-09 17:05:20|14940.3|14939.3|14938.7|14937.7|14941.2|14940.2|14937.8|14936.8|59
1644426330000|2022-02-09 17:05:30|14938.8|14937.8|14938.9|14937.9|14941.1|14940.1|14938.2|14937.2|82
1644426340000|2022-02-09 17:05:40|14938.7|14937.7|14940.2|14939.2|14942.6|14941.6|14938.3|14937.3|66
1644426350000|2022-02-09 17:05:50|14939.9|14938.9|14938.2|14937.2|14941.1|14940.1|14935.7|14934.7|146
1644426360000|2022-02-09 17:06:00|14938.8|14937.8|14934.3|14933.3|14939.8|14938.8|14934.3|14933.3|133
1644426370000|2022-02-09 17:06:10|14934.4|14933.4|14934.1|14933.1|14935.9|14934.9|14931.7|14930.7|271
1644426380000|2022-02-09 17:06:20|14933.9|14932.9|14932.9|14931.9|14936.1|14935.1|14929.8|14928.8|232
1644426390000|2022-02-09 17:06:30|14933.1|14932.1|14930.4|14929.4|14933.2|14932.2|14928.6|14927.6|133
1644426400000|2022-02-09 17:06:40|14930.6|14929.6|14931.2|14930.2|14933.1|14932.1|14929.1|14928.1|142
1644426410000|2022-02-09 17:06:50|14930.9|14929.9|14928.4|14927.4|14931.7|14930.7|14928.1|14927.1|120
1644426420000|2022-02-09 17:07:00|14928.8|14927.8|14931.9|14930.9|14932.1|14931.1|14928.2|14927.2|151
1644426430000|2022-02-09 17:07:10|14932.1|14931.1|14932.3|14931.3|14934.9|14933.9|14931.4|14930.4|136
1644426440000|2022-02-09 17:07:20|14932.4|14931.4|14930.7|14929.7|14933.3|14932.3|14930.7|14929.7|89
1644426450000|2022-02-09 17:07:30|14930.8|14929.8|14929.6|14928.6|14930.8|14929.8|14926.6|14925.6|181
1644426460000|2022-02-09 17:07:40|14929.4|14928.4|14932.7|14931.7|14932.8|14931.8|14929.2|14928.2|102
1644426470000|2022-02-09 17:07:50|14932.6|14931.6|14931.1|14930.1|14932.7|14931.7|14930.2|14929.2|94
1644426480000|2022-02-09 17:08:00|14931.3|14930.3|14929.3|14928.3|14933.3|14932.3|14928.3|14927.3|82
1644426490000|2022-02-09 17:08:10|14929.2|14928.2|14927.3|14926.3|14931.8|14930.8|14927.1|14926.1|176
1644426500000|2022-02-09 17:08:20|14927.1|14926.1|14927.8|14926.8|14929.3|14928.3|14926.4|14925.4|164
1644426510000|2022-02-09 17:08:30|14927.7|14926.7|14926.7|14925.7|14928.8|14927.8|14926.4|14925.4|112
1644426520000|2022-02-09 17:08:40|14926.9|14925.9|14928.1|14927.1|14928.1|14927.1|14926.6|14925.6|58
1644426530000|2022-02-09 17:08:50|14927.7|14926.7|14929.1|14928.1|14931.1|14930.1|14926.3|14925.3|125
1644426540000|2022-02-09 17:09:00|14929.4|14928.4|14928.1|14927.1|14929.4|14928.4|14927.2|14926.2|67
1644426550000|2022-02-09 17:09:10|14927.7|14926.7|14931.7|14930.7|14931.7|14930.7|14923.3|14922.3|507
1644426560000|2022-02-09 17:09:20|14931.6|14930.6|14930.6|14929.6|14934.7|14933.7|14929.3|14928.3|180
1644426570000|2022-02-09 17:09:30|14930.7|14929.7|14929.9|14928.9|14932.6|14931.6|14929.3|14928.3|132
1644426580000|2022-02-09 17:09:40|14929.8|14928.8|14932.2|14931.2|14933.6|14932.6|14929.6|14928.6|85
1644426590000|2022-02-09 17:09:50|14932.1|14931.1|14936.3|14935.3|14937.2|14936.2|14931.8|14930.8|207
1644426600000|2022-02-09 17:10:00|14936.6|14935.6|14936.6|14935.6|14938.9|14937.9|14935.8|14934.8|218
1644426610000|2022-02-09 17:10:10|14936.3|14935.3|14938.9|14937.9|14939.1|14938.1|14934.8|14933.8|134
1644426620000|2022-02-09 17:10:20|14939.1|14938.1|14937.1|14936.1|14940.8|14939.8|14937.1|14936.1|166
1644426630000|2022-02-09 17:10:30|14937.2|14936.2|14938.4|14937.4|14939.1|14938.1|14936.8|14935.8|78
1644426640000|2022-02-09 17:10:40|14938.6|14937.6|14936.9|14935.9|14939.1|14938.1|14935.4|14934.4|78
1644426650000|2022-02-09 17:10:50|14936.8|14935.8|14936.1|14935.1|14936.8|14935.8|14934.1|14933.1|94
1644426660000|2022-02-09 17:11:00|14936.6|14935.6|14929.8|14928.8|14936.6|14935.6|14929.3|14928.3|125
1644426670000|2022-02-09 17:11:10|14929.9|14928.9|14932.1|14931.1|14933.7|14932.7|14929.9|14928.9|101
1644426680000|2022-02-09 17:11:20|14931.9|14930.9|14933.8|14932.8|14934.6|14933.6|14931.1|14930.1|64
1644426690000|2022-02-09 17:11:30|14934.1|14933.1|14935.1|14934.1|14935.1|14934.1|14932.1|14931.1|83
1644426700000|2022-02-09 17:11:40|14934.8|14933.8|14936.3|14935.3|14937.8|14936.8|14934.6|14933.6|92
1644426710000|2022-02-09 17:11:50|14936.2|14935.2|14937.9|14936.9|14939.6|14938.6|14935.6|14934.6|178
1644426720000|2022-02-09 17:12:00|14938.1|14937.1|14934.8|14933.8|14939.1|14938.1|14933.4|14932.4|140
1644426730000|2022-02-09 17:12:10|14934.4|14933.4|14933.9|14932.9|14935.2|14934.2|14932.9|14931.9|74
1644426740000|2022-02-09 17:12:20|14934.1|14933.1|14931.2|14930.2|14934.1|14933.1|14925.8|14924.8|464
1644426750000|2022-02-09 17:12:30|14931.3|14930.3|14936.4|14935.4|14938.2|14937.2|14931.2|14930.2|296
1644426760000|2022-02-09 17:12:40|14936.3|14935.3|14937.9|14936.9|14939.2|14938.2|14936.1|14935.1|165
1644426770000|2022-02-09 17:12:50|14938.3|14937.3|14937.8|14936.8|14938.8|14937.8|14934.9|14933.9|80
1644426780000|2022-02-09 17:13:00|14937.9|14936.9|14940.2|14939.2|14943.6|14942.6|14937.9|14936.9|268
1644426790000|2022-02-09 17:13:10|14940.3|14939.3|14937.8|14936.8|14940.7|14939.7|14937.8|14936.8|91
1644426800000|2022-02-09 17:13:20|14937.9|14936.9|14939.3|14938.3|14940.6|14939.6|14937.6|14936.6|80
1644426810000|2022-02-09 17:13:30|14939.6|14938.6|14941.6|14940.6|14941.6|14940.6|14938.6|14937.6|79
1644426820000|2022-02-09 17:13:40|14941.7|14940.7|14942.2|14941.2|14943.8|14942.8|14941.7|14940.7|116
1644426830000|2022-02-09 17:13:50|14942.1|14941.1|14942.1|14941.1|14942.6|14941.6|14940.6|14939.6|67
1644426840000|2022-02-09 17:14:00|14941.9|14940.9|14947.9|14946.9|14947.9|14946.9|14940.9|14939.9|204
1644426850000|2022-02-09 17:14:10|14948.2|14947.2|14945.4|14944.4|14948.8|14947.8|14945.4|14944.4|159
1644426860000|2022-02-09 17:14:20|14945.1|14944.1|14945.4|14944.4|14946.8|14945.8|14944.6|14943.6|100
1644426870000|2022-02-09 17:14:30|14945.6|14944.6|14946.6|14945.6|14949.1|14948.1|14945.6|14944.6|118
1644426880000|2022-02-09 17:14:40|14946.9|14945.9|14947.6|14946.6|14947.6|14946.6|14944.4|14943.4|75
1644426890000|2022-02-09 17:14:50|14947.4|14946.4|14948.6|14947.6|14948.6|14947.6|14944.7|14943.7|142
1644426900000|2022-02-09 17:15:00|14948.4|14947.4|14948.3|14947.3|14951.9|14950.9|14946.9|14945.9|220
1644426910000|2022-02-09 17:15:10|14948.7|14947.7|14949.4|14948.4|14951.1|14950.1|14948.4|14947.4|64
1644426920000|2022-02-09 17:15:20|14949.3|14948.3|14949.8|14948.8|14951.1|14950.1|14948.8|14947.8|38
1644426930000|2022-02-09 17:15:30|14949.9|14948.9|14948.8|14947.8|14951.6|14950.6|14948.3|14947.3|70
1644426940000|2022-02-09 17:15:40|14948.9|14947.9|14948.2|14947.2|14950.8|14949.8|14947.4|14946.4|90
1644426950000|2022-02-09 17:15:50|14948.3|14947.3|14948.6|14947.6|14949.9|14948.9|14946.9|14945.9|181
1644426960000|2022-02-09 17:16:00|14949.1|14948.1|14948.6|14947.6|14949.6|14948.6|14947.1|14946.1|127
1644426970000|2022-02-09 17:16:10|14948.4|14947.4|14947.1|14946.1|14948.8|14947.8|14946.6|14945.6|90
1644426980000|2022-02-09 17:16:20|14947.2|14946.2|14946.3|14945.3|14947.3|14946.3|14944.4|14943.4|64
1644426990000|2022-02-09 17:16:30|14946.4|14945.4|14944.9|14943.9|14947.2|14946.2|14944.9|14943.9|79
1644427000000|2022-02-09 17:16:40|14945.1|14944.1|14945.9|14944.9|14945.9|14944.9|14943.6|14942.6|109
1644427010000|2022-02-09 17:16:50|14946.1|14945.1|14947.4|14946.4|14948.3|14947.3|14946.1|14945.1|83
1644427020000|2022-02-09 17:17:00|14947.3|14946.3|14947.3|14946.3|14949.8|14948.8|14946.6|14945.6|58
1644427030000|2022-02-09 17:17:10|14946.9|14945.9|14949.6|14948.6|14950.3|14949.3|14945.8|14944.8|45
1644427040000|2022-02-09 17:17:20|14949.7|14948.7|14949.7|14948.7|14950.6|14949.6|14948.3|14947.3|55
1644427050000|2022-02-09 17:17:30|14949.6|14948.6|14948.3|14947.3|14950.3|14949.3|14948.1|14947.1|38
1644427060000|2022-02-09 17:17:40|14948.2|14947.2|14947.3|14946.3|14948.3|14947.3|14946.6|14945.6|92
1644427070000|2022-02-09 17:17:50|14947.4|14946.4|14950.3|14949.3|14950.8|14949.8|14947.1|14946.1|58
1644427080000|2022-02-09 17:18:00|14950.4|14949.4|14949.9|14948.9|14951.8|14950.8|14949.9|14948.9|87
1644427090000|2022-02-09 17:18:10|14949.8|14948.8|14947.6|14946.6|14950.6|14949.6|14947.3|14946.3|87
1644427100000|2022-02-09 17:18:20|14947.4|14946.4|14946.1|14945.1|14947.8|14946.8|14945.1|14944.1|112
1644427110000|2022-02-09 17:18:30|14946.2|14945.2|14948.4|14947.4|14949.1|14948.1|14945.9|14944.9|60
1644427120000|2022-02-09 17:18:40|14948.6|14947.6|14950.1|14949.1|14950.7|14949.7|14948.3|14947.3|79
1644427130000|2022-02-09 17:18:50|14951.1|14950.1|14953.6|14952.6|14956.1|14955.1|14950.9|14949.9|266
1644427140000|2022-02-09 17:19:00|14953.3|14952.3|14955.3|14954.3|14957.4|14956.4|14953.3|14952.3|230
1644427150000|2022-02-09 17:19:10|14955.4|14954.4|14955.8|14954.8|14956.6|14955.6|14953.9|14952.9|76
1644427160000|2022-02-09 17:19:20|14955.6|14954.6|14954.2|14953.2|14956.1|14955.1|14954.1|14953.1|73
1644427170000|2022-02-09 17:19:30|14954.1|14953.1|14953.3|14952.3|14954.4|14953.4|14953.2|14952.2|60
1644427180000|2022-02-09 17:19:40|14953.6|14952.6|14954.1|14953.1|14954.3|14953.3|14953.1|14952.1|64
1644427190000|2022-02-09 17:19:50|14954.2|14953.2|14955.6|14954.6|14956.1|14955.1|14953.4|14952.4|85
1644427200000|2022-02-09 17:20:00|14955.3|14954.3|14957.4|14956.4|14957.4|14956.4|14954.2|14953.2|92
1644427210000|2022-02-09 17:20:10|14957.6|14956.6|14952.3|14951.3|14957.6|14956.6|14952.3|14951.3|237
1644427220000|2022-02-09 17:20:20|14952.4|14951.4|14950.3|14949.3|14952.4|14951.4|14949.1|14948.1|123
1644427230000|2022-02-09 17:20:30|14949.8|14948.8|14952.1|14951.1|14953.6|14952.6|14949.1|14948.1|89
1644427240000|2022-02-09 17:20:40|14951.6|14950.6|14953.3|14952.3|14954.6|14953.6|14951.6|14950.6|79
1644427250000|2022-02-09 17:20:50|14953.4|14952.4|14951.2|14950.2|14953.8|14952.8|14951.2|14950.2|79
1644427260000|2022-02-09 17:21:00|14950.9|14949.9|14952.6|14951.6|14953.2|14952.2|14949.8|14948.8|71
1644427270000|2022-02-09 17:21:10|14952.9|14951.9|14953.6|14952.6|14953.8|14952.8|14952.1|14951.1|38
1644427280000|2022-02-09 17:21:20|14953.7|14952.7|14955.6|14954.6|14955.6|14954.6|14952.4|14951.4|47
1644427290000|2022-02-09 17:21:30|14955.4|14954.4|14955.6|14954.6|14956.1|14955.1|14953.8|14952.8|34
1644427300000|2022-02-09 17:21:40|14955.7|14954.7|14956.6|14955.6|14956.7|14955.7|14953.8|14952.8|58
1644427310000|2022-02-09 17:21:50|14956.7|14955.7|14958.6|14957.6|14959.1|14958.1|14955.7|14954.7|148
1644427320000|2022-02-09 17:22:00|14958.7|14957.7|14963.8|14962.8|14964.2|14963.2|14958.3|14957.3|465
1644427330000|2022-02-09 17:22:10|14963.6|14962.6|14958.7|14957.7|14964.1|14963.1|14958.7|14957.7|188
1644427340000|2022-02-09 17:22:20|14958.8|14957.8|14955.7|14954.7|14960.3|14959.3|14955.3|14954.3|121
1644427350000|2022-02-09 17:22:30|14955.6|14954.6|14954.3|14953.3|14956.3|14955.3|14954.3|14953.3|120
1644427360000|2022-02-09 17:22:40|14953.8|14952.8|14951.4|14950.4|14953.8|14952.8|14950.2|14949.2|125
1644427370000|2022-02-09 17:22:50|14951.9|14950.9|14956.3|14955.3|14956.6|14955.6|14950.9|14949.9|111
1644427380000|2022-02-09 17:23:00|14956.4|14955.4|14959.3|14958.3|14959.3|14958.3|14953.8|14952.8|184
1644427390000|2022-02-09 17:23:10|14959.1|14958.1|14961.1|14960.1|14961.1|14960.1|14959.1|14958.1|86
1644427400000|2022-02-09 17:23:20|14960.9|14959.9|14961.4|14960.4|14963.9|14962.9|14960.3|14959.3|142
1644427410000|2022-02-09 17:23:30|14961.3|14960.3|14963.7|14962.7|14963.7|14962.7|14961.3|14960.3|73
1644427420000|2022-02-09 17:23:40|14964.1|14963.1|14963.7|14962.7|14965.3|14964.3|14962.8|14961.8|125
1644427430000|2022-02-09 17:23:50|14963.8|14962.8|14960.7|14959.7|14965.1|14964.1|14959.7|14958.7|114
1644427440000|2022-02-09 17:24:00|14960.6|14959.6|14961.7|14960.7|14962.4|14961.4|14960.4|14959.4|43
1644427450000|2022-02-09 17:24:10|14961.3|14960.3|14960.2|14959.2|14962.9|14961.9|14959.8|14958.8|47
1644427460000|2022-02-09 17:24:20|14960.3|14959.3|14961.1|14960.1|14961.7|14960.7|14959.4|14958.4|114
1644427470000|2022-02-09 17:24:30|14961.2|14960.2|14958.8|14957.8|14961.4|14960.4|14957.9|14956.9|72
1644427480000|2022-02-09 17:24:40|14958.7|14957.7|14957.8|14956.8|14958.8|14957.8|14957.3|14956.3|82
1644427490000|2022-02-09 17:24:50|14958.1|14957.1|14960.8|14959.8|14961.1|14960.1|14957.8|14956.8|64
1644427500000|2022-02-09 17:25:00|14960.4|14959.4|14964.3|14963.3|14965.1|14964.1|14960.4|14959.4|227
1644427510000|2022-02-09 17:25:10|14964.1|14963.1|14963.1|14962.1|14965.1|14964.1|14962.6|14961.6|98
1644427520000|2022-02-09 17:25:20|14962.9|14961.9|14964.3|14963.3|14965.9|14964.9|14962.9|14961.9|74
1644427530000|2022-02-09 17:25:30|14964.1|14963.1|14967.1|14966.1|14967.7|14966.7|14962.6|14961.6|187
1644427540000|2022-02-09 17:25:40|14966.9|14965.9|14966.6|14965.6|14967.4|14966.4|14965.7|14964.7|99
1644427550000|2022-02-09 17:25:50|14966.3|14965.3|14966.9|14965.9|14968.1|14967.1|14966.3|14965.3|99
1644427560000|2022-02-09 17:26:00|14966.8|14965.8|14967.9|14966.9|14969.6|14968.6|14964.8|14963.8|259
1644427570000|2022-02-09 17:26:10|14967.8|14966.8|14968.3|14967.3|14969.6|14968.6|14967.7|14966.7|116
1644427580000|2022-02-09 17:26:20|14968.4|14967.4|14967.9|14966.9|14968.4|14967.4|14966.1|14965.1|99
1644427590000|2022-02-09 17:26:30|14967.8|14966.8|14967.1|14966.1|14969.3|14968.3|14966.8|14965.8|63
1644427600000|2022-02-09 17:26:40|14966.9|14965.9|14966.6|14965.6|14967.2|14966.2|14965.9|14964.9|58
1644427610000|2022-02-09 17:26:50|14967.4|14966.4|14967.1|14966.1|14968.6|14967.6|14966.3|14965.3|51
1644427620000|2022-02-09 17:27:00|14966.1|14965.1|14965.1|14964.1|14968.6|14967.6|14965.1|14964.1|67
1644427630000|2022-02-09 17:27:10|14964.9|14963.9|14962.3|14961.3|14964.9|14963.9|14961.3|14960.3|144
1644427640000|2022-02-09 17:27:20|14962.4|14961.4|14963.8|14962.8|14964.1|14963.1|14962.4|14961.4|54
1644427650000|2022-02-09 17:27:30|14963.7|14962.7|14964.6|14963.6|14964.9|14963.9|14961.8|14960.8|131
1644427660000|2022-02-09 17:27:40|14964.4|14963.4|14966.3|14965.3|14967.3|14966.3|14964.3|14963.3|75
1644427670000|2022-02-09 17:27:50|14966.4|14965.4|14965.8|14964.8|14967.1|14966.1|14965.4|14964.4|63
1644427680000|2022-02-09 17:28:00|14966.6|14965.6|14967.4|14966.4|14967.8|14966.8|14965.2|14964.2|53
1644427690000|2022-02-09 17:28:10|14967.6|14966.6|14966.9|14965.9|14968.4|14967.4|14966.4|14965.4|86
1644427700000|2022-02-09 17:28:20|14967.1|14966.1|14967.4|14966.4|14967.8|14966.8|14966.6|14965.6|25
1644427710000|2022-02-09 17:28:30|14967.6|14966.6|14968.2|14967.2|14968.6|14967.6|14966.6|14965.6|46
1644427720000|2022-02-09 17:28:40|14968.1|14967.1|14965.4|14964.4|14968.3|14967.3|14965.2|14964.2|57
1644427730000|2022-02-09 17:28:50|14965.3|14964.3|14964.7|14963.7|14965.6|14964.6|14962.8|14961.8|77
1644427740000|2022-02-09 17:29:00|14963.9|14962.9|14962.7|14961.7|14964.9|14963.9|14962.2|14961.2|51
1644427750000|2022-02-09 17:29:10|14962.2|14961.2|14962.7|14961.7|14963.2|14962.2|14960.6|14959.6|80
1644427760000|2022-02-09 17:29:20|14962.6|14961.6|14965.1|14964.1|14965.3|14964.3|14962.2|14961.2|45
1644427770000|2022-02-09 17:29:30|14965.2|14964.2|14969.6|14968.6|14969.8|14968.8|14965.2|14964.2|131
1644427780000|2022-02-09 17:29:40|14969.4|14968.4|14969.8|14968.8|14970.1|14969.1|14967.6|14966.6|108
1644427790000|2022-02-09 17:29:50|14969.7|14968.7|14963.7|14962.7|14971.1|14970.1|14962.7|14961.7|477
1644427800000|2022-02-09 17:30:00|14964.1|14963.1|14969.8|14968.8|14970.3|14969.3|14964.1|14963.1|250
1644427810000|2022-02-09 17:30:10|14969.7|14968.7|14972.9|14971.9|14975.8|14974.8|14969.3|14968.3|618
1644427820000|2022-02-09 17:30:20|14972.7|14971.7|14970.1|14969.1|14973.8|14972.8|14969.9|14968.9|121
1644427830000|2022-02-09 17:30:30|14970.2|14969.2|14966.4|14965.4|14971.3|14970.3|14966.2|14965.2|197
1644427840000|2022-02-09 17:30:40|14966.3|14965.3|14966.3|14965.3|14968.1|14967.1|14965.6|14964.6|86
1644427850000|2022-02-09 17:30:50|14966.4|14965.4|14951.6|14950.6|14966.9|14965.9|14950.8|14949.8|827
1644427860000|2022-02-09 17:31:00|14952.1|14951.1|14949.4|14948.4|14955.9|14954.9|14948.1|14947.1|492
1644427870000|2022-02-09 17:31:10|14949.8|14948.8|14954.2|14953.2|14960.1|14959.1|14949.4|14948.4|322
1644427880000|2022-02-09 17:31:20|14954.3|14953.3|14954.1|14953.1|14956.3|14955.3|14952.6|14951.6|140
1644427890000|2022-02-09 17:31:30|14953.9|14952.9|14955.3|14954.3|14956.2|14955.2|14953.2|14952.2|115
1644427900000|2022-02-09 17:31:40|14955.4|14954.4|14960.1|14959.1|14960.6|14959.6|14954.4|14953.4|105
1644427910000|2022-02-09 17:31:50|14959.9|14958.9|14958.8|14957.8|14960.3|14959.3|14957.4|14956.4|65
1644427920000|2022-02-09 17:32:00|14958.9|14957.9|14964.6|14963.6|14965.3|14964.3|14958.9|14957.9|179
1644427930000|2022-02-09 17:32:10|14964.7|14963.7|14964.1|14963.1|14964.8|14963.8|14962.6|14961.6|114
1644427940000|2022-02-09 17:32:20|14964.2|14963.2|14967.2|14966.2|14967.4|14966.4|14963.7|14962.7|188
1644427950000|2022-02-09 17:32:30|14967.4|14966.4|14964.3|14963.3|14967.6|14966.6|14962.6|14961.6|96
1644427960000|2022-02-09 17:32:40|14964.6|14963.6|14961.3|14960.3|14964.6|14963.6|14960.7|14959.7|68
1644427970000|2022-02-09 17:32:50|14961.2|14960.2|14961.2|14960.2|14961.8|14960.8|14959.4|14958.4|89
1644427980000|2022-02-09 17:33:00|14961.3|14960.3|14962.8|14961.8|14962.9|14961.9|14960.1|14959.1|60
1644427990000|2022-02-09 17:33:10|14962.9|14961.9|14962.3|14961.3|14964.2|14963.2|14962.3|14961.3|43
1644428000000|2022-02-09 17:33:20|14962.8|14961.8|14964.9|14963.9|14965.7|14964.7|14961.9|14960.9|75
1644428010000|2022-02-09 17:33:30|14965.1|14964.1|14963.8|14962.8|14965.4|14964.4|14963.6|14962.6|93
1644428020000|2022-02-09 17:33:40|14963.9|14962.9|14965.1|14964.1|14965.4|14964.4|14963.8|14962.8|37
1644428030000|2022-02-09 17:33:50|14964.8|14963.8|14967.2|14966.2|14967.8|14966.8|14964.8|14963.8|50
1644428040000|2022-02-09 17:34:00|14967.1|14966.1|14967.4|14966.4|14970.1|14969.1|14967.1|14966.1|203
1644428050000|2022-02-09 17:34:10|14967.6|14966.6|14966.2|14965.2|14967.7|14966.7|14964.8|14963.8|121
1644428060000|2022-02-09 17:34:20|14966.1|14965.1|14965.3|14964.3|14966.1|14965.1|14963.3|14962.3|72
1644428070000|2022-02-09 17:34:30|14965.4|14964.4|14963.7|14962.7|14965.6|14964.6|14962.8|14961.8|56
1644428080000|2022-02-09 17:34:40|14963.6|14962.6|14960.8|14959.8|14963.6|14962.6|14960.1|14959.1|64
1644428090000|2022-02-09 17:34:50|14961.1|14960.1|14960.6|14959.6|14962.8|14961.8|14958.8|14957.8|114
1644428100000|2022-02-09 17:35:00|14960.7|14959.7|14958.6|14957.6|14960.7|14959.7|14956.7|14955.7|79
1644428110000|2022-02-09 17:35:10|14960.4|14959.4|14961.9|14960.9|14963.3|14962.3|14959.6|14958.6|119
1644428120000|2022-02-09 17:35:20|14962.1|14961.1|14959.3|14958.3|14962.2|14961.2|14958.6|14957.6|48
1644428130000|2022-02-09 17:35:30|14959.2|14958.2|14959.3|14958.3|14959.7|14958.7|14956.6|14955.6|73
1644428140000|2022-02-09 17:35:40|14958.9|14957.9|14962.9|14961.9|14963.3|14962.3|14957.6|14956.6|143
1644428150000|2022-02-09 17:35:50|14963.1|14962.1|14962.8|14961.8|14963.8|14962.8|14961.3|14960.3|99
1644428160000|2022-02-09 17:36:00|14962.7|14961.7|14967.9|14966.9|14968.6|14967.6|14961.8|14960.8|137
1644428170000|2022-02-09 17:36:10|14967.8|14966.8|14967.4|14966.4|14968.8|14967.8|14967.4|14966.4|68
1644428180000|2022-02-09 17:36:20|14966.9|14965.9|14966.8|14965.8|14968.6|14967.6|14966.6|14965.6|38
1644428190000|2022-02-09 17:36:30|14966.9|14965.9|14968.6|14967.6|14968.9|14967.9|14966.6|14965.6|93
1644428200000|2022-02-09 17:36:40|14968.3|14967.3|14969.4|14968.4|14969.7|14968.7|14967.8|14966.8|87
1644428210000|2022-02-09 17:36:50|14969.6|14968.6|14970.2|14969.2|14970.6|14969.6|14969.3|14968.3|72
1644428220000|2022-02-09 17:37:00|14970.1|14969.1|14967.4|14966.4|14970.3|14969.3|14966.6|14965.6|64
1644428230000|2022-02-09 17:37:10|14967.6|14966.6|14968.6|14967.6|14969.4|14968.4|14967.6|14966.6|38
1644428240000|2022-02-09 17:37:20|14968.4|14967.4|14971.3|14970.3|14971.3|14970.3|14968.3|14967.3|82
1644428250000|2022-02-09 17:37:30|14971.4|14970.4|14972.6|14971.6|14972.6|14971.6|14970.6|14969.6|87
1644428260000|2022-02-09 17:37:40|14972.8|14971.8|14975.3|14974.3|14975.4|14974.4|14972.6|14971.6|227
1644428270000|2022-02-09 17:37:50|14975.1|14974.1|14984.4|14983.4|14985.7|14984.7|14974.6|14973.6|963
1644428280000|2022-02-09 17:38:00|14984.6|14983.6|14985.3|14984.3|14989.6|14988.6|14983.6|14982.6|1036
1644428290000|2022-02-09 17:38:10|14985.2|14984.2|14982.9|14981.9|14985.2|14984.2|14980.8|14979.8|371
1644428300000|2022-02-09 17:38:20|14982.8|14981.8|14981.4|14980.4|14984.1|14983.1|14980.3|14979.3|199
1644428310000|2022-02-09 17:38:30|14981.6|14980.6|14985.9|14984.9|14986.4|14985.4|14981.3|14980.3|227
1644428320000|2022-02-09 17:38:40|14986.4|14985.4|14987.7|14986.7|14989.4|14988.4|14986.4|14985.4|189
1644428330000|2022-02-09 17:38:50|14987.9|14986.9|14988.1|14987.1|14990.1|14989.1|14987.6|14986.6|163
1644428340000|2022-02-09 17:39:00|14988.2|14987.2|14986.7|14985.7|14988.3|14987.3|14985.2|14984.2|181
1644428350000|2022-02-09 17:39:10|14986.8|14985.8|14986.6|14985.6|14987.8|14986.8|14986.3|14985.3|68
1644428360000|2022-02-09 17:39:20|14986.7|14985.7|14987.3|14986.3|14987.8|14986.8|14984.7|14983.7|65
1644428370000|2022-02-09 17:39:30|14987.4|14986.4|14987.1|14986.1|14987.4|14986.4|14983.6|14982.6|108
1644428380000|2022-02-09 17:39:40|14986.9|14985.9|14986.1|14985.1|14987.1|14986.1|14984.9|14983.9|58
1644428390000|2022-02-09 17:39:50|14986.2|14985.2|14989.4|14988.4|14991.1|14990.1|14985.6|14984.6|308
1644428400000|2022-02-09 17:40:00|14987.9|14986.9|14991.8|14990.8|14993.4|14992.4|14987.4|14986.4|540
1644428410000|2022-02-09 17:40:10|14991.9|14990.9|14988.4|14987.4|14992.5|14991.5|14986.1|14985.1|266
1644428420000|2022-02-09 17:40:20|14988.3|14987.3|14990.6|14989.6|14990.8|14989.8|14987.1|14986.1|104
1644428430000|2022-02-09 17:40:30|14990.4|14989.4|14988.1|14987.1|14990.8|14989.8|14987.9|14986.9|108
1644428440000|2022-02-09 17:40:40|14988|14987|14989.3|14988.3|14989.6|14988.6|14987.3|14986.3|104
1644428450000|2022-02-09 17:40:50|14989|14988|14987|14986|14989|14988|14986|14985|81
1644428460000|2022-02-09 17:41:00|14987.6|14986.6|14984.3|14983.3|14988|14987|14983.4|14982.4|293
1644428470000|2022-02-09 17:41:10|14984.1|14983.1|14984|14983|14985.5|14984.5|14983.4|14982.4|85
1644428480000|2022-02-09 17:41:20|14984.1|14983.1|14982|14981|14984.3|14983.3|14981.5|14980.5|103
1644428490000|2022-02-09 17:41:30|14982.3|14981.3|14985|14984|14985.3|14984.3|14982.3|14981.3|138
1644428500000|2022-02-09 17:41:40|14985.3|14984.3|14984.1|14983.1|14985.6|14984.6|14981.3|14980.3|72
1644428510000|2022-02-09 17:41:50|14983.8|14982.8|14985.5|14984.5|14985.5|14984.5|14983.8|14982.8|50
1644428520000|2022-02-09 17:42:00|14985|14984|14984.8|14983.8|14985.5|14984.5|14984.4|14983.4|78
1644428530000|2022-02-09 17:42:10|14984.9|14983.9|14986.3|14985.3|14986.5|14985.5|14984.4|14983.4|83
1644428540000|2022-02-09 17:42:20|14986.5|14985.5|14985.8|14984.8|14987.5|14986.5|14985|14984|70
1644428550000|2022-02-09 17:42:30|14985.6|14984.6|14985.3|14984.3|14986.3|14985.3|14984.8|14983.8|57
1644428560000|2022-02-09 17:42:40|14985.1|14984.1|14985.6|14984.6|14986|14985|14984.6|14983.6|38
1644428570000|2022-02-09 17:42:50|14985.5|14984.5|14985.4|14984.4|14986.5|14985.5|14984.9|14983.9|71
1644428580000|2022-02-09 17:43:00|14985.3|14984.3|14982.1|14981.1|14985.3|14984.3|14982|14981|59
1644428590000|2022-02-09 17:43:10|14982|14981|14986.9|14985.9|14988|14987|14981.8|14980.8|182
1644428600000|2022-02-09 17:43:20|14987|14986|14988.4|14987.4|14989.5|14988.5|14986.9|14985.9|101
1644428610000|2022-02-09 17:43:30|14988.5|14987.5|14988.8|14987.8|14988.9|14987.9|14987.1|14986.1|59
1644428620000|2022-02-09 17:43:40|14988.5|14987.5|14988.9|14987.9|14989|14988|14987.5|14986.5|65
1644428630000|2022-02-09 17:43:50|14989|14988|14989.5|14988.5|14990.8|14989.8|14987.1|14986.1|93
1644428640000|2022-02-09 17:44:00|14988.8|14987.8|14991.3|14990.3|14991.6|14990.6|14988.8|14987.8|90
1644428650000|2022-02-09 17:44:10|14991.5|14990.5|14990.8|14989.8|14992.3|14991.3|14990.5|14989.5|135
1644428660000|2022-02-09 17:44:20|14990.6|14989.6|14993.9|14992.9|14994.1|14993.1|14990.3|14989.3|169
1644428670000|2022-02-09 17:44:30|14994|14993|14994.9|14993.9|14996.1|14995.1|14993.8|14992.8|262
1644428680000|2022-02-09 17:44:40|14995|14994|14993.8|14992.8|14995.3|14994.3|14993.5|14992.5|139
1644428690000|2022-02-09 17:44:50|14993.9|14992.9|14991.1|14990.1|14994.5|14993.5|14990.9|14989.9|117
1644428700000|2022-02-09 17:45:00|14991.5|14990.5|14992.4|14991.4|14994.9|14993.9|14991.5|14990.5|154
1644428710000|2022-02-09 17:45:10|14992.8|14991.8|14990|14989|14994.1|14993.1|14990|14989|75
1644428720000|2022-02-09 17:45:20|14990.1|14989.1|14990.6|14989.6|14991.3|14990.3|14989.3|14988.3|136
1644428730000|2022-02-09 17:45:30|14990.8|14989.8|14991.9|14990.9|14992.3|14991.3|14990.3|14989.3|64
1644428740000|2022-02-09 17:45:40|14991.8|14990.8|14991.1|14990.1|14992.1|14991.1|14990|14989|67
1644428750000|2022-02-09 17:45:50|14991|14990|14991.6|14990.6|14992.3|14991.3|14990|14989|85
1644428760000|2022-02-09 17:46:00|14991.5|14990.5|14989.9|14988.9|14992.5|14991.5|14989.5|14988.5|100
1644428770000|2022-02-09 17:46:10|14989.8|14988.8|14990.6|14989.6|14991.5|14990.5|14989.6|14988.6|41
1644428780000|2022-02-09 17:46:20|14990.5|14989.5|14990.8|14989.8|14991.1|14990.1|14989.5|14988.5|49
1644428790000|2022-02-09 17:46:30|14990.9|14989.9|14993|14992|14993.4|14992.4|14990.9|14989.9|99
1644428800000|2022-02-09 17:46:40|14993.3|14992.3|14990.5|14989.5|14994.4|14993.4|14990.5|14989.5|164
1644428810000|2022-02-09 17:46:50|14990.6|14989.6|14990.3|14989.3|14990.8|14989.8|14988.9|14987.9|127
1644428820000|2022-02-09 17:47:00|14990.1|14989.1|14990|14989|14990.9|14989.9|14989.1|14988.1|57
1644428830000|2022-02-09 17:47:10|14989.8|14988.8|14988.6|14987.6|14990|14989|14986.8|14985.8|158
1644428840000|2022-02-09 17:47:20|14988.4|14987.4|14986.5|14985.5|14989.4|14988.4|14986.5|14985.5|54
1644428850000|2022-02-09 17:47:30|14986.8|14985.8|14988.4|14987.4|14989|14988|14985.8|14984.8|131
1644428860000|2022-02-09 17:47:40|14988.3|14987.3|14992|14991|14992.1|14991.1|14988.3|14987.3|168
1644428870000|2022-02-09 17:47:50|14992.3|14991.3|14993|14992|14993.3|14992.3|14991|14990|103
1644428880000|2022-02-09 17:48:00|14992.8|14991.8|14994.5|14993.5|14994.5|14993.5|14992.8|14991.8|83
1644428890000|2022-02-09 17:48:10|14994.3|14993.3|14990.4|14989.4|14995|14994|14990.3|14989.3|100
1644428900000|2022-02-09 17:48:20|14990.3|14989.3|14990.5|14989.5|14991.4|14990.4|14988.3|14987.3|114
1644428910000|2022-02-09 17:48:30|14990.6|14989.6|14991.3|14990.3|14992|14991|14990.5|14989.5|58
1644428920000|2022-02-09 17:48:40|14991|14990|14990.3|14989.3|14991.5|14990.5|14989|14988|28
1644428930000|2022-02-09 17:48:50|14990.6|14989.6|14992.3|14991.3|14993.3|14992.3|14990.5|14989.5|116
1644428940000|2022-02-09 17:49:00|14991.5|14990.5|14991.8|14990.8|14991.9|14990.9|14989.5|14988.5|80
1644428950000|2022-02-09 17:49:10|14992.3|14991.3|14991|14990|14992.3|14991.3|14990.6|14989.6|47
1644428960000|2022-02-09 17:49:20|14991.1|14990.1|14991|14990|14992|14991|14989.9|14988.9|43
1644428970000|2022-02-09 17:49:30|14990.9|14989.9|14991.1|14990.1|14992.4|14991.4|14990.8|14989.8|26
1644428980000|2022-02-09 17:49:40|14991|14990|14993|14992|14993|14992|14989.8|14988.8|66
1644428990000|2022-02-09 17:49:50|14993.1|14992.1|14992|14991|14994.3|14993.3|14992|14991|97
1644429000000|2022-02-09 17:50:00|14992.3|14991.3|14991.4|14990.4|14994|14993|14990.3|14989.3|88
1644429010000|2022-02-09 17:50:10|14991.3|14990.3|14990.9|14989.9|14992|14991|14989.9|14988.9|63
1644429020000|2022-02-09 17:50:20|14990.6|14989.6|14989.3|14988.3|14991.1|14990.1|14988.9|14987.9|74
1644429030000|2022-02-09 17:50:30|14989.4|14988.4|14989|14988|14990.3|14989.3|14988.8|14987.8|45
1644429040000|2022-02-09 17:50:40|14989.1|14988.1|14991|14990|14991.3|14990.3|14989.1|14988.1|53
1644429050000|2022-02-09 17:50:50|14991.1|14990.1|14989.8|14988.8|14991.6|14990.6|14989.8|14988.8|40
1644429060000|2022-02-09 17:51:00|14989.6|14988.6|14985.5|14984.5|14989.6|14988.6|14984.5|14983.5|413
1644429070000|2022-02-09 17:51:10|14985|14984|14987.1|14986.1|14987.1|14986.1|14984.5|14983.5|87
1644429080000|2022-02-09 17:51:20|14987.3|14986.3|14983.5|14982.5|14987.5|14986.5|14983.5|14982.5|92
1644429090000|2022-02-09 17:51:30|14983.8|14982.8|14985.4|14984.4|14986.5|14985.5|14983.8|14982.8|114
1644429100000|2022-02-09 17:51:40|14985.3|14984.3|14984.9|14983.9|14986.4|14985.4|14984.8|14983.8|43
1644429110000|2022-02-09 17:51:50|14984.5|14983.5|14985.4|14984.4|14985.4|14984.4|14983.1|14982.1|73
1644429120000|2022-02-09 17:52:00|14985.3|14984.3|14985.4|14984.4|14987.5|14986.5|14984.9|14983.9|81
1644429130000|2022-02-09 17:52:10|14985.3|14984.3|14984.3|14983.3|14985.4|14984.4|14983.5|14982.5|57
1644429140000|2022-02-09 17:52:20|14984|14983|14982.5|14981.5|14984.3|14983.3|14982.5|14981.5|77
1644429150000|2022-02-09 17:52:30|14982.4|14981.4|14985.8|14984.8|14986|14985|14982.3|14981.3|87
1644429160000|2022-02-09 17:52:40|14985.6|14984.6|14986.8|14985.8|14987.8|14986.8|14985.3|14984.3|66
1644429170000|2022-02-09 17:52:50|14987|14986|14988.1|14987.1|14989.5|14988.5|14986.8|14985.8|93
1644429180000|2022-02-09 17:53:00|14988.4|14987.4|14990.5|14989.5|14991.5|14990.5|14987.4|14986.4|97
1644429190000|2022-02-09 17:53:10|14990|14989|14990.3|14989.3|14991.1|14990.1|14988.3|14987.3|57
1644429200000|2022-02-09 17:53:20|14990.4|14989.4|14989.5|14988.5|14990.9|14989.9|14989.1|14988.1|27
1644429210000|2022-02-09 17:53:30|14989.8|14988.8|14989.5|14988.5|14991.5|14990.5|14989.3|14988.3|57
1644429220000|2022-02-09 17:53:40|14989.4|14988.4|14990.8|14989.8|14990.8|14989.8|14988.5|14987.5|36
1644429230000|2022-02-09 17:53:50|14991|14990|14989.9|14988.9|14991|14990|14988.9|14987.9|37
1644429240000|2022-02-09 17:54:00|14989.8|14988.8|14991.3|14990.3|14992.3|14991.3|14989.4|14988.4|56
1644429250000|2022-02-09 17:54:10|14991.1|14990.1|14989.9|14988.9|14991.3|14990.3|14989.8|14988.8|35
1644429260000|2022-02-09 17:54:20|14989.8|14988.8|14989|14988|14989.9|14988.9|14987.3|14986.3|76
1644429270000|2022-02-09 17:54:30|14988.9|14987.9|14990.3|14989.3|14990.6|14989.6|14988.8|14987.8|34
1644429280000|2022-02-09 17:54:40|14989.9|14988.9|14988.8|14987.8|14990.1|14989.1|14988.3|14987.3|43
1644429290000|2022-02-09 17:54:50|14988.6|14987.6|14989|14988|14989|14988|14988.1|14987.1|14
1644429300000|2022-02-09 17:55:00|14988.8|14987.8|14991.6|14990.6|14993.5|14992.5|14988.8|14987.8|148
1644429310000|2022-02-09 17:55:10|14991.8|14990.8|14994|14993|14995.5|14994.5|14991.8|14990.8|192
1644429320000|2022-02-09 17:55:20|14994.1|14993.1|14991.3|14990.3|14994.9|14993.9|14990.9|14989.9|159
1644429330000|2022-02-09 17:55:30|14991.4|14990.4|14990|14989|14991.5|14990.5|14988.4|14987.4|144
1644429340000|2022-02-09 17:55:40|14990.4|14989.4|14992|14991|14992.6|14991.6|14989|14988|57
1644429350000|2022-02-09 17:55:50|14991.5|14990.5|14993.3|14992.3|14993.4|14992.4|14991.5|14990.5|63
1644429360000|2022-02-09 17:56:00|14993.1|14992.1|14992.9|14991.9|14993.3|14992.3|14990.5|14989.5|88
1644429370000|2022-02-09 17:56:10|14992.5|14991.5|14992.1|14991.1|14994.4|14993.4|14990.9|14989.9|97
1644429380000|2022-02-09 17:56:20|14992.3|14991.3|14991.8|14990.8|14992.6|14991.6|14990.8|14989.8|36
1644429390000|2022-02-09 17:56:30|14991.6|14990.6|14992.5|14991.5|14993.8|14992.8|14991.4|14990.4|31
1644429400000|2022-02-09 17:56:40|14992.8|14991.8|14990|14989|14992.9|14991.9|14990|14989|57
1644429410000|2022-02-09 17:56:50|14990.4|14989.4|14990.9|14989.9|14990.9|14989.9|14988.8|14987.8|60
1644429420000|2022-02-09 17:57:00|14991.1|14990.1|14991.6|14990.6|14992|14991|14990.3|14989.3|70
1644429430000|2022-02-09 17:57:10|14991.5|14990.5|14988.1|14987.1|14991.6|14990.6|14987.8|14986.8|60
1644429440000|2022-02-09 17:57:20|14988.4|14987.4|14989|14988|14989|14988|14986.6|14985.6|94
1644429450000|2022-02-09 17:57:30|14989.1|14988.1|14988.1|14987.1|14989.1|14988.1|14986.6|14985.6|49
1644429460000|2022-02-09 17:57:40|14986.5|14985.5|14986.5|14985.5|14987.3|14986.3|14985|14984|113
1644429470000|2022-02-09 17:57:50|14986.6|14985.6|14987.5|14986.5|14987.5|14986.5|14986|14985|59
1644429480000|2022-02-09 17:58:00|14987.3|14986.3|14991.5|14990.5|14993.1|14992.1|14986.9|14985.9|140
1644429490000|2022-02-09 17:58:10|14991.3|14990.3|14992.1|14991.1|14992.8|14991.8|14989.9|14988.9|103
1644429500000|2022-02-09 17:58:20|14992|14991|14993.1|14992.1|14993.5|14992.5|14992|14991|52
1644429510000|2022-02-09 17:58:30|14993.3|14992.3|14995.3|14994.3|14995.8|14994.8|14992.8|14991.8|134
1644429520000|2022-02-09 17:58:40|14995|14994|14998.1|14997.1|14998.3|14997.3|14994|14993|192
1644429530000|2022-02-09 17:58:50|14997.5|14996.5|14998.6|14997.6|14999|14998|14996.1|14995.1|189
1644429540000|2022-02-09 17:59:00|14998.8|14997.8|14995|14994|14999|14998|14994.5|14993.5|158
1644429550000|2022-02-09 17:59:10|14994.8|14993.8|14996.3|14995.3|14997.3|14996.3|14994.3|14993.3|63
1644429560000|2022-02-09 17:59:20|14996.4|14995.4|14994.9|14993.9|14997.3|14996.3|14994.5|14993.5|42
1644429570000|2022-02-09 17:59:30|14995|14994|14996|14995|14996.5|14995.5|14994.3|14993.3|71
1644429580000|2022-02-09 17:59:40|14995.9|14994.9|14996.5|14995.5|14997.4|14996.4|14995.4|14994.4|66
1644429590000|2022-02-09 17:59:50|14996|14995|14996.8|14995.8|14997.4|14996.4|14995.8|14994.8|79
1644429600000|2022-02-09 18:00:00|14996.9|14995.9|14995.6|14994.6|14998.5|14997.5|14995.4|14994.4|98
1644429610000|2022-02-09 18:00:10|14995.5|14994.5|14991.5|14990.5|14996.3|14995.3|14991|14990|205
1644429620000|2022-02-09 18:00:20|14991.4|14990.4|14988.8|14987.8|14991.9|14990.9|14987.3|14986.3|211
1644429630000|2022-02-09 18:00:30|14988.9|14987.9|14989.1|14988.1|14991.6|14990.6|14988.9|14987.9|84
1644429640000|2022-02-09 18:00:40|14989.4|14988.4|14990.3|14989.3|14991.6|14990.6|14989.4|14988.4|82
1644429650000|2022-02-09 18:00:50|14991.6|14990.6|14991.8|14990.8|14995.1|14994.1|14991.6|14990.6|136
1644429660000|2022-02-09 18:01:00|14992.4|14991.4|14993|14992|14993.4|14992.4|14991.6|14990.6|57
1644429670000|2022-02-09 18:01:10|14992.9|14991.9|14990.8|14989.8|14994.6|14993.6|14990.3|14989.3|92
1644429680000|2022-02-09 18:01:20|14991.3|14990.3|14993|14992|14993.5|14992.5|14990.9|14989.9|39
1644429690000|2022-02-09 18:01:30|14993.1|14992.1|14994|14993|14996.3|14995.3|14992.8|14991.8|98
1644429700000|2022-02-09 18:01:40|14993.9|14992.9|14993.8|14992.8|14995.5|14994.5|14993.3|14992.3|90
1644429710000|2022-02-09 18:01:50|14993.9|14992.9|15003.8|15002.8|15004.4|15003.4|14991.9|14990.9|683
1644429720000|2022-02-09 18:02:00|15003.6|15002.6|15000.4|14999.4|15005.5|15004.5|14999.5|14998.5|341
1644429730000|2022-02-09 18:02:10|15000.3|14999.3|15000.8|14999.8|15002.1|15001.1|14995.8|14994.8|393
1644429740000|2022-02-09 18:02:20|15001|15000|15000|14999|15001.5|15000.5|14998.6|14997.6|149
1644429750000|2022-02-09 18:02:30|15000.1|14999.1|15000.9|14999.9|15002.5|15001.5|14999.6|14998.6|82
1644429760000|2022-02-09 18:02:40|15001.3|15000.3|14997.3|14996.3|15001.3|15000.3|14996.6|14995.6|112
1644429770000|2022-02-09 18:02:50|14997.4|14996.4|14998.9|14997.9|14999.1|14998.1|14994.8|14993.8|214
1644429780000|2022-02-09 18:03:00|14999.6|14998.6|14997.1|14996.1|14999.6|14998.6|14997|14996|79
1644429790000|2022-02-09 18:03:10|14997|14996|14995.5|14994.5|14997.6|14996.6|14995.1|14994.1|98
1644429800000|2022-02-09 18:03:20|14995.4|14994.4|14995.5|14994.5|14995.5|14994.5|14993.5|14992.5|138
1644429810000|2022-02-09 18:03:30|14995.6|14994.6|14996.1|14995.1|14996.9|14995.9|14995|14994|133
1644429820000|2022-02-09 18:03:40|14996.4|14995.4|14999.6|14998.6|15000.1|14999.1|14996.4|14995.4|107
1644429830000|2022-02-09 18:03:50|14999.3|14998.3|14996.5|14995.5|14999.3|14998.3|14995|14994|60
1644429840000|2022-02-09 18:04:00|14996.6|14995.6|14995.4|14994.4|14996.9|14995.9|14995.3|14994.3|70
1644429850000|2022-02-09 18:04:10|14995.5|14994.5|14992.9|14991.9|14996.4|14995.4|14992.8|14991.8|136
1644429860000|2022-02-09 18:04:20|14992.4|14991.4|14993.9|14992.9|14996.3|14995.3|14992.1|14991.1|104
1644429870000|2022-02-09 18:04:30|14994.1|14993.1|14991.8|14990.8|14994.1|14993.1|14991|14990|96
1644429880000|2022-02-09 18:04:40|14991.6|14990.6|14992.8|14991.8|14993.1|14992.1|14991.6|14990.6|93
1644429890000|2022-02-09 18:04:50|14992.9|14991.9|14994.3|14993.3|14994.6|14993.6|14992.6|14991.6|67
1644429900000|2022-02-09 18:05:00|14994.1|14993.1|14994.1|14993.1|14995.8|14994.8|14993.6|14992.6|115
1644429910000|2022-02-09 18:05:10|14994.3|14993.3|14992|14991|14994.9|14993.9|14990.8|14989.8|98
1644429920000|2022-02-09 18:05:20|14991.9|14990.9|14991.9|14990.9|14992.1|14991.1|14990.4|14989.4|106
1644429930000|2022-02-09 18:05:30|14991.8|14990.8|14992.3|14991.3|14993.1|14992.1|14991.3|14990.3|50
1644429940000|2022-02-09 18:05:40|14992.4|14991.4|14994.4|14993.4|14994.8|14993.8|14992.4|14991.4|57
1644429950000|2022-02-09 18:05:50|14994.5|14993.5|14993.8|14992.8|14995.5|14994.5|14992.9|14991.9|56
1644429960000|2022-02-09 18:06:00|14994.3|14993.3|14997.3|14996.3|14998.4|14997.4|14994.3|14993.3|166
1644429970000|2022-02-09 18:06:10|14997.1|14996.1|14998.5|14997.5|14999.8|14998.8|14994.4|14993.4|128
1644429980000|2022-02-09 18:06:20|14998.6|14997.6|14998.3|14997.3|14999.8|14998.8|14997.3|14996.3|82
1644429990000|2022-02-09 18:06:30|14998.6|14997.6|14999.5|14998.5|15000|14999|14996.4|14995.4|81
1644430000000|2022-02-09 18:06:40|14999.4|14998.4|14999.4|14998.4|15000|14999|14997.8|14996.8|40
1644430010000|2022-02-09 18:06:50|14999.5|14998.5|15000.4|14999.4|15001.3|15000.3|14997.8|14996.8|64
1644430020000|2022-02-09 18:07:00|15000.5|14999.5|15001.3|15000.3|15001.5|15000.5|14999.9|14998.9|49
1644430030000|2022-02-09 18:07:10|15000.8|14999.8|14999.4|14998.4|15001.5|15000.5|14999.4|14998.4|104
1644430040000|2022-02-09 18:07:20|14999.3|14998.3|15000.9|14999.9|15002|15001|14999.3|14998.3|145
1644430050000|2022-02-09 18:07:30|15000.8|14999.8|14998.6|14997.6|15000.8|14999.8|14998.6|14997.6|64
1644430060000|2022-02-09 18:07:40|14998.8|14997.8|14997.9|14996.9|14998.9|14997.9|14996.4|14995.4|54
1644430070000|2022-02-09 18:07:50|14998|14997|14997.4|14996.4|14998.4|14997.4|14996.3|14995.3|34
1644430080000|2022-02-09 18:08:00|14997.6|14996.6|14994.5|14993.5|14998.3|14997.3|14994.5|14993.5|57
1644430090000|2022-02-09 18:08:10|14994|14993|14992|14991|14994.5|14993.5|14989.8|14988.8|191
1644430100000|2022-02-09 18:08:20|14991.5|14990.5|14991.4|14990.4|14991.6|14990.6|14989.3|14988.3|119
1644430110000|2022-02-09 18:08:30|14991.5|14990.5|14993.3|14992.3|14994.1|14993.1|14990|14989|65
1644430120000|2022-02-09 18:08:40|14993.4|14992.4|14993.3|14992.3|14994.5|14993.5|14992.5|14991.5|52
1644430130000|2022-02-09 18:08:50|14993.5|14992.5|14993|14992|14993.8|14992.8|14992|14991|36
1644430140000|2022-02-09 18:09:00|14992.8|14991.8|14990.8|14989.8|14993.6|14992.6|14989|14988|107
1644430150000|2022-02-09 18:09:10|14990.9|14989.9|14991.6|14990.6|14991.6|14990.6|14989|14988|67
1644430160000|2022-02-09 18:09:20|14992|14991|14995|14994|14995.3|14994.3|14990.9|14989.9|69
1644430170000|2022-02-09 18:09:30|14995.1|14994.1|14995.3|14994.3|14996|14995|14994.5|14993.5|82
1644430180000|2022-02-09 18:09:40|14995.4|14994.4|14994|14993|14995.5|14994.5|14993.5|14992.5|45
1644430190000|2022-02-09 18:09:50|14994.1|14993.1|14995.1|14994.1|14995.9|14994.9|14994|14993|29
1644430200000|2022-02-09 18:10:00|14995|14994|14997.4|14996.4|14998|14997|14994.5|14993.5|44
1644430210000|2022-02-09 18:10:10|14997.3|14996.3|14998.4|14997.4|14999.1|14998.1|14996.5|14995.5|64
1644430220000|2022-02-09 18:10:20|14997.9|14996.9|14997.6|14996.6|14999|14998|14997.6|14996.6|47
1644430230000|2022-02-09 18:10:30|14997.8|14996.8|14996.6|14995.6|14998.5|14997.5|14996|14995|52
1644430240000|2022-02-09 18:10:40|14996.8|14995.8|14997.3|14996.3|14997.6|14996.6|14995.3|14994.3|37
1644430250000|2022-02-09 18:10:50|14997.1|14996.1|14994.3|14993.3|14997.3|14996.3|14994.1|14993.1|45
1644430260000|2022-02-09 18:11:00|14994.4|14993.4|14992|14991|14995|14994|14991.1|14990.1|72
1644430270000|2022-02-09 18:11:10|14991.9|14990.9|14991.6|14990.6|14992.4|14991.4|14990.4|14989.4|88
1644430280000|2022-02-09 18:11:20|14991.5|14990.5|14993|14992|14994.3|14993.3|14991.5|14990.5|68
1644430290000|2022-02-09 18:11:30|14992.9|14991.9|14990.4|14989.4|14993.5|14992.5|14990.3|14989.3|31
1644430300000|2022-02-09 18:11:40|14991|14990|14992.1|14991.1|14993.4|14992.4|14990.3|14989.3|35
1644430310000|2022-02-09 18:11:50|14992.3|14991.3|14992.6|14991.6|14993|14992|14992|14991|18
1644430320000|2022-02-09 18:12:00|14992.8|14991.8|14991.8|14990.8|14994.4|14993.4|14991.6|14990.6|36
1644430330000|2022-02-09 18:12:10|14991.6|14990.6|14992.8|14991.8|14993.3|14992.3|14990.8|14989.8|53
1644430340000|2022-02-09 18:12:20|14993.1|14992.1|14994.1|14993.1|14994.8|14993.8|14992.3|14991.3|41
1644430350000|2022-02-09 18:12:30|14994|14993|14993.1|14992.1|14994.1|14993.1|14992.4|14991.4|20
1644430360000|2022-02-09 18:12:40|14993.3|14992.3|14991.3|14990.3|14993.6|14992.6|14991|14990|23
1644430370000|2022-02-09 18:12:50|14991.1|14990.1|14990|14989|14991.1|14990.1|14987.6|14986.6|133
1644430380000|2022-02-09 18:13:00|14989.9|14988.9|14986.8|14985.8|14990|14989|14986.1|14985.1|129
1644430390000|2022-02-09 18:13:10|14986.6|14985.6|14988.4|14987.4|14990.3|14989.3|14986.3|14985.3|134
1644430400000|2022-02-09 18:13:20|14988.5|14987.5|14989.6|14988.6|14990.5|14989.5|14988.5|14987.5|58
1644430410000|2022-02-09 18:13:30|14989.8|14988.8|14990.4|14989.4|14991.9|14990.9|14989.8|14988.8|34
1644430420000|2022-02-09 18:13:40|14990.3|14989.3|14989|14988|14990.9|14989.9|14989|14988|33
1644430430000|2022-02-09 18:13:50|14987.8|14986.8|14987.3|14986.3|14988.6|14987.6|14985.5|14984.5|75
1644430440000|2022-02-09 18:14:00|14987.1|14986.1|14986|14985|14988.3|14987.3|14983.3|14982.3|177
1644430450000|2022-02-09 18:14:10|14985.8|14984.8|14987.1|14986.1|14988.5|14987.5|14985.8|14984.8|113
1644430460000|2022-02-09 18:14:20|14986.9|14985.9|14987.6|14986.6|14988.3|14987.3|14986.4|14985.4|38
1644430470000|2022-02-09 18:14:30|14987.8|14986.8|14982.8|14981.8|14987.9|14986.9|14981|14980|189
1644430480000|2022-02-09 18:14:40|14982.9|14981.9|14982.4|14981.4|14983|14982|14980.4|14979.4|219
1644430490000|2022-02-09 18:14:50|14982.3|14981.3|14982.5|14981.5|14982.5|14981.5|14979.8|14978.8|107
1644430500000|2022-02-09 18:15:00|14982.3|14981.3|14984|14983|14986.5|14985.5|14982|14981|154
1644430510000|2022-02-09 18:15:10|14984.1|14983.1|14983.8|14982.8|14986.4|14985.4|14982.8|14981.8|80
1644430520000|2022-02-09 18:15:20|14983.6|14982.6|14983.3|14982.3|14983.6|14982.6|14981|14980|61
1644430530000|2022-02-09 18:15:30|14983.1|14982.1|14981.4|14980.4|14983.1|14982.1|14980.8|14979.8|54
1644430540000|2022-02-09 18:15:40|14981.5|14980.5|14987.5|14986.5|14987.5|14986.5|14980.5|14979.5|128
1644430550000|2022-02-09 18:15:50|14987|14986|14986.8|14985.8|14987.5|14986.5|14985.6|14984.6|168
1644430560000|2022-02-09 18:16:00|14987.1|14986.1|14985.8|14984.8|14987.5|14986.5|14984.5|14983.5|55
1644430570000|2022-02-09 18:16:10|14985.6|14984.6|14986.4|14985.4|14987|14986|14985|14984|102
1644430580000|2022-02-09 18:16:20|14986.1|14985.1|14986.6|14985.6|14986.8|14985.8|14985.5|14984.5|38
1644430590000|2022-02-09 18:16:30|14986.8|14985.8|14987.1|14986.1|14988|14987|14985.5|14984.5|64
1644430600000|2022-02-09 18:16:40|14987.4|14986.4|14988|14987|14988.9|14987.9|14985.6|14984.6|111
1644430610000|2022-02-09 18:16:50|14988.3|14987.3|14990.3|14989.3|14990.4|14989.4|14988.3|14987.3|91
1644430620000|2022-02-09 18:17:00|14989.3|14988.3|14988|14987|14989.8|14988.8|14988|14987|97
1644430630000|2022-02-09 18:17:10|14987.9|14986.9|14985.4|14984.4|14987.9|14986.9|14985.4|14984.4|82
1644430640000|2022-02-09 18:17:20|14985.5|14984.5|14983.1|14982.1|14986.6|14985.6|14983.1|14982.1|111
1644430650000|2022-02-09 18:17:30|14983.5|14982.5|14985.8|14984.8|14986.1|14985.1|14983.4|14982.4|50
1644430660000|2022-02-09 18:17:40|14985.4|14984.4|14987.5|14986.5|14988.6|14987.6|14985.4|14984.4|42
1644430670000|2022-02-09 18:17:50|14988.5|14987.5|14987.8|14986.8|14988.5|14987.5|14986.1|14985.1|33
1644430680000|2022-02-09 18:18:00|14987.9|14986.9|14989.4|14988.4|14991.3|14990.3|14987.6|14986.6|92
1644430690000|2022-02-09 18:18:10|14989|14988|14991.1|14990.1|14991.4|14990.4|14988.8|14987.8|42
1644430700000|2022-02-09 18:18:20|14991|14990|14992.1|14991.1|14992.3|14991.3|14990.8|14989.8|109
1644430710000|2022-02-09 18:18:30|14991.6|14990.6|14995.3|14994.3|14995.4|14994.4|14991.5|14990.5|88
1644430720000|2022-02-09 18:18:40|14995.1|14994.1|14996.1|14995.1|14996.3|14995.3|14994.1|14993.1|86
1644430730000|2022-02-09 18:18:50|14996.3|14995.3|14994.5|14993.5|14996.3|14995.3|14994.3|14993.3|60
1644430740000|2022-02-09 18:19:00|14994.4|14993.4|14991.4|14990.4|14995|14994|14991.4|14990.4|73
1644430750000|2022-02-09 18:19:10|14991.3|14990.3|14993|14992|14993|14992|14990.8|14989.8|50
1644430760000|2022-02-09 18:19:20|14993.1|14992.1|14993.1|14992.1|14993.4|14992.4|14992.3|14991.3|23
1644430770000|2022-02-09 18:19:30|14993|14992|14992.5|14991.5|14993.5|14992.5|14992.3|14991.3|30
1644430780000|2022-02-09 18:19:40|14992.6|14991.6|14990.9|14989.9|14992.8|14991.8|14990.9|14989.9|71
1644430790000|2022-02-09 18:19:50|14991|14990|14991.5|14990.5|14992.4|14991.4|14990.8|14989.8|46
1644430800000|2022-02-09 18:20:00|14990.9|14989.9|14992.3|14991.3|14992.3|14991.3|14989.9|14988.9|52
1644430810000|2022-02-09 18:20:10|14993.1|14992.1|14993|14992|14994.5|14993.5|14992|14991|53
1644430820000|2022-02-09 18:20:20|14992.8|14991.8|14990|14989|14993|14992|14989.8|14988.8|67
1644430830000|2022-02-09 18:20:30|14989.9|14988.9|14992.3|14991.3|14992.3|14991.3|14987.8|14986.8|127
1644430840000|2022-02-09 18:20:40|14992.4|14991.4|14993.3|14992.3|14993.8|14992.8|14991.9|14990.9|93
1644430850000|2022-02-09 18:20:50|14993.4|14992.4|14996|14995|14996.1|14995.1|14992.6|14991.6|90
1644430860000|2022-02-09 18:21:00|14996.1|14995.1|14999|14998|14999|14998|14996|14995|105
1644430870000|2022-02-09 18:21:10|15000.3|14999.3|15001|15000|15002.4|15001.4|14999.5|14998.5|346
1644430880000|2022-02-09 18:21:20|15000.9|14999.9|14998.5|14997.5|15001.4|15000.4|14998|14997|101
1644430890000|2022-02-09 18:21:30|14998.6|14997.6|14995.4|14994.4|14998.9|14997.9|14995.4|14994.4|51
1644430900000|2022-02-09 18:21:40|14995.5|14994.5|14998.3|14997.3|14999|14998|14995.4|14994.4|51
1644430910000|2022-02-09 18:21:50|14998.5|14997.5|14996.5|14995.5|14999|14998|14996.5|14995.5|36
1644430920000|2022-02-09 18:22:00|14996.1|14995.1|14994.3|14993.3|14997|14996|14993.6|14992.6|78
1644430930000|2022-02-09 18:22:10|14994.1|14993.1|14996.8|14995.8|14997|14996|14994.1|14993.1|41
1644430940000|2022-02-09 18:22:20|14996.4|14995.4|14994.6|14993.6|14996.6|14995.6|14994.6|14993.6|28
1644430950000|2022-02-09 18:22:30|14994.5|14993.5|14994.1|14993.1|14994.8|14993.8|14993.4|14992.4|32
1644430960000|2022-02-09 18:22:40|14994.3|14993.3|14996.5|14995.5|14996.5|14995.5|14994|14993|38
1644430970000|2022-02-09 18:22:50|14996.4|14995.4|14996|14995|14996.8|14995.8|14995.3|14994.3|30
1644430980000|2022-02-09 18:23:00|14996.3|14995.3|14996.1|14995.1|14997.6|14996.6|14995.6|14994.6|20
1644430990000|2022-02-09 18:23:10|14996.3|14995.3|14996.5|14995.5|14996.5|14995.5|14995|14994|21
1644431000000|2022-02-09 18:23:20|14997|14996|14997.9|14996.9|14998.4|14997.4|14995.1|14994.1|32
1644431010000|2022-02-09 18:23:30|14998|14997|14998.5|14997.5|14999.8|14998.8|14997.3|14996.3|51
1644431020000|2022-02-09 18:23:40|14998.6|14997.6|14996|14995|14998.6|14997.6|14996|14995|41
1644431030000|2022-02-09 18:23:50|14996.1|14995.1|14995.9|14994.9|14996.4|14995.4|14995.6|14994.6|78
1644431040000|2022-02-09 18:24:00|14995.5|14994.5|14995.5|14994.5|14996.8|14995.8|14994.1|14993.1|52
1644431050000|2022-02-09 18:24:10|14995.6|14994.6|14992.1|14991.1|14995.9|14994.9|14991.3|14990.3|72
1644431060000|2022-02-09 18:24:20|14992|14991|14989|14988|14992.1|14991.1|14987.8|14986.8|139
1644431070000|2022-02-09 18:24:30|14988.8|14987.8|14988.8|14987.8|14989.4|14988.4|14987.6|14986.6|71
1644431080000|2022-02-09 18:24:40|14988.6|14987.6|14987.6|14986.6|14990.1|14989.1|14987.6|14986.6|66
1644431090000|2022-02-09 18:24:50|14987.3|14986.3|14989.8|14988.8|14990|14989|14987.3|14986.3|65
1644431100000|2022-02-09 18:25:00|14989.5|14988.5|14989|14988|14993.1|14992.1|14988.8|14987.8|127
1644431110000|2022-02-09 18:25:10|14989.1|14988.1|14992.5|14991.5|14992.5|14991.5|14989|14988|27
1644431120000|2022-02-09 18:25:20|14992.4|14991.4|14990.9|14989.9|14992.4|14991.4|14990.4|14989.4|27
1644431130000|2022-02-09 18:25:30|14990.6|14989.6|14991.1|14990.1|14991.5|14990.5|14990.5|14989.5|22
1644431140000|2022-02-09 18:25:40|14991|14990|14992.5|14991.5|14993|14992|14990.8|14989.8|32
1644431150000|2022-02-09 18:25:50|14992.6|14991.6|14990.3|14989.3|14992.6|14991.6|14989.5|14988.5|30
1644431160000|2022-02-09 18:26:00|14989|14988|14985|14984|14989|14988|14985|14984|126
1644431170000|2022-02-09 18:26:10|14984.9|14983.9|14989.5|14988.5|14990.5|14989.5|14984.8|14983.8|85
1644431180000|2022-02-09 18:26:20|14990.3|14989.3|14991.5|14990.5|14993.3|14992.3|14990.3|14989.3|74
1644431190000|2022-02-09 18:26:30|14991.6|14990.6|14992.3|14991.3|14992.8|14991.8|14991.5|14990.5|23
1644431200000|2022-02-09 18:26:40|14992.4|14991.4|14992.9|14991.9|14993.9|14992.9|14992.4|14991.4|54
1644431210000|2022-02-09 18:26:50|14993|14992|14994|14993|14995|14994|14992.8|14991.8|65
1644431220000|2022-02-09 18:27:00|14994.4|14993.4|14995.4|14994.4|14997.1|14996.1|14993.8|14992.8|79
1644431230000|2022-02-09 18:27:10|14995.3|14994.3|14996.1|14995.1|14996.6|14995.6|14995.1|14994.1|54
1644431240000|2022-02-09 18:27:20|14996|14995|14997.6|14996.6|14999.1|14998.1|14995.8|14994.8|64
1644431250000|2022-02-09 18:27:30|14997.8|14996.8|14995.5|14994.5|14999|14998|14995.1|14994.1|55
1644431260000|2022-02-09 18:27:40|14995.4|14994.4|14995.6|14994.6|14996.3|14995.3|14995.3|14994.3|34
1644431270000|2022-02-09 18:27:50|14995.5|14994.5|14991.5|14990.5|14995.9|14994.9|14991.5|14990.5|109
1644431280000|2022-02-09 18:28:00|14991.4|14990.4|14991.9|14990.9|14993.8|14992.8|14991|14990|48
1644431290000|2022-02-09 18:28:10|14991.8|14990.8|14988.8|14987.8|14992.5|14991.5|14988.5|14987.5|79
1644431300000|2022-02-09 18:28:20|14989.1|14988.1|14990.3|14989.3|14990.6|14989.6|14988.8|14987.8|21
1644431310000|2022-02-09 18:28:30|14990.5|14989.5|14989.8|14988.8|14990.8|14989.8|14988.5|14987.5|36
1644431320000|2022-02-09 18:28:40|14989.9|14988.9|14989.4|14988.4|14990.8|14989.8|14989.3|14988.3|38
1644431330000|2022-02-09 18:28:50|14989.5|14988.5|14989.1|14988.1|14989.9|14988.9|14988.4|14987.4|27
1644431340000|2022-02-09 18:29:00|14989.3|14988.3|14989.4|14988.4|14990.8|14989.8|14988|14987|53
1644431350000|2022-02-09 18:29:10|14989.3|14988.3|14990.5|14989.5|14992.8|14991.8|14989.3|14988.3|71
1644431360000|2022-02-09 18:29:20|14990.6|14989.6|14989.4|14988.4|14990.8|14989.8|14987.5|14986.5|63
1644431370000|2022-02-09 18:29:30|14989.5|14988.5|14989.6|14988.6|14990.9|14989.9|14989|14988|31
1644431380000|2022-02-09 18:29:40|14989.5|14988.5|14991.6|14990.6|14992|14991|14989.5|14988.5|15
1644431390000|2022-02-09 18:29:50|14991.9|14990.9|14989.8|14988.8|14992.3|14991.3|14989.8|14988.8|56
1644431400000|2022-02-09 18:30:00|14990.9|14989.9|14990.5|14989.5|14992.4|14991.4|14990.1|14989.1|37
1644431410000|2022-02-09 18:30:10|14990.6|14989.6|14986.3|14985.3|14991.1|14990.1|14986.3|14985.3|116
1644431420000|2022-02-09 18:30:20|14986.4|14985.4|14988.8|14987.8|14989.1|14988.1|14986.1|14985.1|70
1644431430000|2022-02-09 18:30:30|14988.9|14987.9|14993.5|14992.5|14994.3|14993.3|14988.8|14987.8|83
1644431440000|2022-02-09 18:30:40|14993.3|14992.3|14992.4|14991.4|14993.9|14992.9|14992|14991|96
1644431450000|2022-02-09 18:30:50|14992.3|14991.3|14993.1|14992.1|14994.5|14993.5|14992.1|14991.1|40
1644431460000|2022-02-09 18:31:00|14993.3|14992.3|14995.6|14994.6|14996.5|14995.5|14992.9|14991.9|109
1644431470000|2022-02-09 18:31:10|14995.9|14994.9|14995.3|14994.3|14996.6|14995.6|14995.1|14994.1|52
1644431480000|2022-02-09 18:31:20|14995.4|14994.4|14994|14993|14995.5|14994.5|14993|14992|36
1644431490000|2022-02-09 18:31:30|14994.1|14993.1|14993|14992|14994.6|14993.6|14993|14992|13
1644431500000|2022-02-09 18:31:40|14993.1|14992.1|14993.1|14992.1|14993.8|14992.8|14991.1|14990.1|41
1644431510000|2022-02-09 18:31:50|14993.6|14992.6|14992.8|14991.8|14994|14993|14991.6|14990.6|17
1644431520000|2022-02-09 18:32:00|14992.6|14991.6|14993|14992|14993.5|14992.5|14992.1|14991.1|21
1644431530000|2022-02-09 18:32:10|14993.1|14992.1|14994|14993|14994.9|14993.9|14992.9|14991.9|15
1644431540000|2022-02-09 18:32:20|14993.9|14992.9|14995.6|14994.6|14995.8|14994.8|14993.8|14992.8|38
1644431550000|2022-02-09 18:32:30|14995.5|14994.5|14994.5|14993.5|14995.8|14994.8|14994.5|14993.5|25
1644431560000|2022-02-09 18:32:40|14994.6|14993.6|14994.6|14993.6|14996.5|14995.5|14994.6|14993.6|35
1644431570000|2022-02-09 18:32:50|14994.5|14993.5|14993|14992|14994.9|14993.9|14992.8|14991.8|21
1644431580000|2022-02-09 18:33:00|14993.1|14992.1|14993.1|14992.1|14993.3|14992.3|14989.4|14988.4|65
1644431590000|2022-02-09 18:33:10|14993.4|14992.4|14994.4|14993.4|14995|14994|14992.3|14991.3|37
1644431600000|2022-02-09 18:33:20|14994.3|14993.3|14993.4|14992.4|14994.8|14993.8|14993.1|14992.1|57
1644431610000|2022-02-09 18:33:30|14993.3|14992.3|14992.4|14991.4|14993.5|14992.5|14992.1|14991.1|16
1644431620000|2022-02-09 18:33:40|14992.3|14991.3|14991.9|14990.9|14992.8|14991.8|14991|14990|30
1644431630000|2022-02-09 18:33:50|14991.8|14990.8|14989.6|14988.6|14991.8|14990.8|14989.5|14988.5|42
1644431640000|2022-02-09 18:34:00|14989.5|14988.5|14987.5|14986.5|14990.3|14989.3|14987.5|14986.5|61
1644431650000|2022-02-09 18:34:10|14987.4|14986.4|14990.1|14989.1|14990.3|14989.3|14987.4|14986.4|51
1644431660000|2022-02-09 18:34:20|14990|14989|14991.4|14990.4|14991.6|14990.6|14989.9|14988.9|39
1644431670000|2022-02-09 18:34:30|14991.5|14990.5|14992.8|14991.8|14994|14993|14991.5|14990.5|46
1644431680000|2022-02-09 18:34:40|14992.9|14991.9|14993.4|14992.4|14994.3|14993.3|14992.5|14991.5|39
1644431690000|2022-02-09 18:34:50|14993.1|14992.1|14992.1|14991.1|14993.4|14992.4|14991.9|14990.9|22
1644431700000|2022-02-09 18:35:00|14992|14991|14990.8|14989.8|14992.4|14991.4|14989.9|14988.9|88
1644431710000|2022-02-09 18:35:10|14990.6|14989.6|14986|14985|14990.6|14989.6|14984.8|14983.8|110
1644431720000|2022-02-09 18:35:20|14986.3|14985.3|14985.4|14984.4|14986.5|14985.5|14984.8|14983.8|61
1644431730000|2022-02-09 18:35:30|14985.1|14984.1|14981.1|14980.1|14985.3|14984.3|14980.3|14979.3|205
1644431740000|2022-02-09 18:35:40|14981|14980|14981|14980|14981.3|14980.3|14980|14979|78
1644431750000|2022-02-09 18:35:50|14980.8|14979.8|14983.3|14982.3|14983.3|14982.3|14980.8|14979.8|51
1644431760000|2022-02-09 18:36:00|14982.8|14981.8|14983.3|14982.3|14985|14984|14982.8|14981.8|90
1644431770000|2022-02-09 18:36:10|14983|14982|14986.8|14985.8|14987.8|14986.8|14983|14982|90
1644431780000|2022-02-09 18:36:20|14986.6|14985.6|14986.1|14985.1|14988.5|14987.5|14985.5|14984.5|65
1644431790000|2022-02-09 18:36:30|14986|14985|14987.1|14986.1|14988|14987|14985.1|14984.1|32
1644431800000|2022-02-09 18:36:40|14987.4|14986.4|14986.1|14985.1|14987.9|14986.9|14985.1|14984.1|28
1644431810000|2022-02-09 18:36:50|14986.3|14985.3|14986.3|14985.3|14986.6|14985.6|14985.9|14984.9|13
1644431820000|2022-02-09 18:37:00|14986.1|14985.1|14986.3|14985.3|14986.4|14985.4|14984.6|14983.6|52
1644431830000|2022-02-09 18:37:10|14986.4|14985.4|14986.1|14985.1|14987.5|14986.5|14985.9|14984.9|10
1644431840000|2022-02-09 18:37:20|14986.3|14985.3|14987.5|14986.5|14987.6|14986.6|14985.9|14984.9|20
1644431850000|2022-02-09 18:37:30|14987.6|14986.6|14986.4|14985.4|14987.8|14986.8|14985.6|14984.6|39
1644431860000|2022-02-09 18:37:40|14986.3|14985.3|14985.9|14984.9|14987.1|14986.1|14985.6|14984.6|22
1644431870000|2022-02-09 18:37:50|14986|14985|14984.5|14983.5|14986|14985|14984.3|14983.3|51
1644431880000|2022-02-09 18:38:00|14984.4|14983.4|14982|14981|14984.8|14983.8|14981.6|14980.6|98
1644431890000|2022-02-09 18:38:10|14981.9|14980.9|14982|14981|14983.8|14982.8|14980.1|14979.1|107
1644431900000|2022-02-09 18:38:20|14981.6|14980.6|14985.5|14984.5|14985.6|14984.6|14981.5|14980.5|58
1644431910000|2022-02-09 18:38:30|14985.3|14984.3|14983.3|14982.3|14985.4|14984.4|14983|14982|134
1644431920000|2022-02-09 18:38:40|14983.5|14982.5|14977.8|14976.8|14983.8|14982.8|14977.3|14976.3|244
1644431930000|2022-02-09 18:38:50|14978|14977|14979.6|14978.6|14979.9|14978.9|14977.8|14976.8|78
1644431940000|2022-02-09 18:39:00|14979.3|14978.3|14978.8|14977.8|14981.3|14980.3|14978.6|14977.6|70
1644431950000|2022-02-09 18:39:10|14978.9|14977.9|14975.4|14974.4|14978.9|14977.9|14974.5|14973.5|238
1644431960000|2022-02-09 18:39:20|14975.5|14974.5|14974.6|14973.6|14976.5|14975.5|14974.1|14973.1|98
1644431970000|2022-02-09 18:39:30|14974.4|14973.4|14974.9|14973.9|14975.4|14974.4|14974.3|14973.3|53
1644431980000|2022-02-09 18:39:40|14974.8|14973.8|14974.9|14973.9|14975.4|14974.4|14971.8|14970.8|209
1644431990000|2022-02-09 18:39:50|14974.8|14973.8|14973.4|14972.4|14975|14974|14972.6|14971.6|108
1644432000000|2022-02-09 18:40:00|14972.8|14971.8|14973.3|14972.3|14974|14973|14970.8|14969.8|187
1644432010000|2022-02-09 18:40:10|14973.1|14972.1|14974.4|14973.4|14975|14974|14970.8|14969.8|186
1644432020000|2022-02-09 18:40:20|14974.5|14973.5|14976.5|14975.5|14978.6|14977.6|14974.5|14973.5|178
1644432030000|2022-02-09 18:40:30|14976.8|14975.8|14976.5|14975.5|14976.9|14975.9|14973.8|14972.8|76
1644432040000|2022-02-09 18:40:40|14976.4|14975.4|14975.8|14974.8|14976.5|14975.5|14975.5|14974.5|30
1644432050000|2022-02-09 18:40:50|14975.6|14974.6|14974.1|14973.1|14975.8|14974.8|14973.5|14972.5|43
1644432060000|2022-02-09 18:41:00|14974.3|14973.3|14976.3|14975.3|14976.4|14975.4|14973.6|14972.6|54
1644432070000|2022-02-09 18:41:10|14976.4|14975.4|14978.1|14977.1|14978.1|14977.1|14975.9|14974.9|65
1644432080000|2022-02-09 18:41:20|14978.3|14977.3|14978.8|14977.8|14978.8|14977.8|14976.1|14975.1|91
1644432090000|2022-02-09 18:41:30|14978.4|14977.4|14977.5|14976.5|14979|14978|14977.1|14976.1|31
1644432100000|2022-02-09 18:41:40|14977.6|14976.6|14977.4|14976.4|14977.8|14976.8|14976.6|14975.6|38
1644432110000|2022-02-09 18:41:50|14977.3|14976.3|14978.3|14977.3|14978.5|14977.5|14977.3|14976.3|23
1644432120000|2022-02-09 18:42:00|14977.9|14976.9|14977.5|14976.5|14978.9|14977.9|14976.5|14975.5|35
1644432130000|2022-02-09 18:42:10|14977.6|14976.6|14975.5|14974.5|14978.8|14977.8|14975.3|14974.3|49
1644432140000|2022-02-09 18:42:20|14975.6|14974.6|14976.5|14975.5|14976.5|14975.5|14974.5|14973.5|43
1644432150000|2022-02-09 18:42:30|14976.6|14975.6|14977.8|14976.8|14978.4|14977.4|14976.5|14975.5|40
1644432160000|2022-02-09 18:42:40|14978.1|14977.1|14977.8|14976.8|14978.3|14977.3|14977.3|14976.3|21
1644432170000|2022-02-09 18:42:50|14977.6|14976.6|14979.1|14978.1|14980|14979|14977.6|14976.6|100
1644432180000|2022-02-09 18:43:00|14979|14978|14979.1|14978.1|14979.1|14978.1|14977.5|14976.5|58
1644432190000|2022-02-09 18:43:10|14979|14978|14983.1|14982.1|14983.3|14982.3|14978.5|14977.5|122
1644432200000|2022-02-09 18:43:20|14983|14982|14983.8|14982.8|14984.3|14983.3|14982|14981|159
1644432210000|2022-02-09 18:43:30|14983.6|14982.6|14982|14981|14983.9|14982.9|14982|14981|70
1644432220000|2022-02-09 18:43:40|14982.6|14981.6|14981|14980|14983|14982|14980|14979|65
1644432230000|2022-02-09 18:43:50|14980.8|14979.8|14980.5|14979.5|14981|14980|14979.1|14978.1|48
1644432240000|2022-02-09 18:44:00|14980.6|14979.6|14982.8|14981.8|14983.3|14982.3|14980.3|14979.3|60
1644432250000|2022-02-09 18:44:10|14983.3|14982.3|14988|14987|14990.9|14989.9|14982.9|14981.9|494
1644432260000|2022-02-09 18:44:20|14987.5|14986.5|14988.1|14987.1|14988.4|14987.4|14985.8|14984.8|119
1644432270000|2022-02-09 18:44:30|14988|14987|14989.4|14988.4|14989.5|14988.5|14986.5|14985.5|74
1644432280000|2022-02-09 18:44:40|14989.3|14988.3|14987.8|14986.8|14990.3|14989.3|14987.3|14986.3|84
1644432290000|2022-02-09 18:44:50|14987.6|14986.6|14988.8|14987.8|14989|14988|14987.4|14986.4|88
1644432300000|2022-02-09 18:45:00|14988.4|14987.4|14987.5|14986.5|14989.1|14988.1|14987.4|14986.4|91
1644432310000|2022-02-09 18:45:10|14987.6|14986.6|14983.1|14982.1|14987.8|14986.8|14983.1|14982.1|152
1644432320000|2022-02-09 18:45:20|14983.3|14982.3|14982.3|14981.3|14983.9|14982.9|14981.6|14980.6|95
1644432330000|2022-02-09 18:45:30|14982.1|14981.1|14983.4|14982.4|14984.8|14983.8|14982.1|14981.1|57
1644432340000|2022-02-09 18:45:40|14983.3|14982.3|14981.8|14980.8|14983.8|14982.8|14980.6|14979.6|73
1644432350000|2022-02-09 18:45:50|14981.6|14980.6|14983.1|14982.1|14985.1|14984.1|14981.6|14980.6|72
1644432360000|2022-02-09 18:46:00|14982.9|14981.9|14985.4|14984.4|14986.8|14985.8|14982.5|14981.5|88
1644432370000|2022-02-09 18:46:10|14985.1|14984.1|14987.5|14986.5|14987.5|14986.5|14985.1|14984.1|220
1644432380000|2022-02-09 18:46:20|14987.4|14986.4|14988.4|14987.4|14988.8|14987.8|14986.8|14985.8|74
1644432390000|2022-02-09 18:46:30|14988.9|14987.9|14988.8|14987.8|14989.5|14988.5|14987.8|14986.8|99
1644432400000|2022-02-09 18:46:40|14988.3|14987.3|14990.4|14989.4|14991.3|14990.3|14988.3|14987.3|180
1644432410000|2022-02-09 18:46:50|14990.8|14989.8|14992.6|14991.6|14993.4|14992.4|14990.8|14989.8|197
1644432420000|2022-02-09 18:47:00|14992.8|14991.8|14988.3|14987.3|14993.1|14992.1|14988.1|14987.1|228
1644432430000|2022-02-09 18:47:10|14987.5|14986.5|14987.8|14986.8|14988.5|14987.5|14986.4|14985.4|73
1644432440000|2022-02-09 18:47:20|14987.5|14986.5|14987.9|14986.9|14988.3|14987.3|14987|14986|24
1644432450000|2022-02-09 18:47:30|14987.8|14986.8|14988.6|14987.6|14989.1|14988.1|14986.6|14985.6|38
1644432460000|2022-02-09 18:47:40|14988.9|14987.9|14988.1|14987.1|14989.9|14988.9|14988|14987|36
1644432470000|2022-02-09 18:47:50|14988|14987|14987.1|14986.1|14988|14987|14986|14985|43
1644432480000|2022-02-09 18:48:00|14987.4|14986.4|14985.3|14984.3|14987.5|14986.5|14984.5|14983.5|141
1644432490000|2022-02-09 18:48:10|14985.5|14984.5|14984.5|14983.5|14986.9|14985.9|14984.5|14983.5|44
1644432500000|2022-02-09 18:48:20|14985|14984|14983.4|14982.4|14986.1|14985.1|14983.4|14982.4|36
1644432510000|2022-02-09 18:48:30|14983.5|14982.5|14985.3|14984.3|14985.3|14984.3|14983.3|14982.3|33
1644432520000|2022-02-09 18:48:40|14985.1|14984.1|14986.8|14985.8|14987.8|14986.8|14984.9|14983.9|87
1644432530000|2022-02-09 18:48:50|14986.9|14985.9|14985.4|14984.4|14986.9|14985.9|14984.3|14983.3|33
1644432540000|2022-02-09 18:49:00|14985.5|14984.5|14982.4|14981.4|14985.5|14984.5|14982.3|14981.3|50
1644432550000|2022-02-09 18:49:10|14982.3|14981.3|14982.6|14981.6|14983|14982|14982|14981|46
1644432560000|2022-02-09 18:49:20|14982.5|14981.5|14982.8|14981.8|14983.9|14982.9|14982.3|14981.3|31
1644432570000|2022-02-09 18:49:30|14982.6|14981.6|14982.9|14981.9|14984|14983|14982.5|14981.5|29
1644432580000|2022-02-09 18:49:40|14982.8|14981.8|14984.1|14983.1|14984.9|14983.9|14982.5|14981.5|29
1644432590000|2022-02-09 18:49:50|14984.3|14983.3|14983.3|14982.3|14984.4|14983.4|14983|14982|29
1644432600000|2022-02-09 18:50:00|14983|14982|14983.6|14982.6|14984.5|14983.5|14983|14982|40
1644432610000|2022-02-09 18:50:10|14983.4|14982.4|14983.4|14982.4|14984.5|14983.5|14983.1|14982.1|21
1644432620000|2022-02-09 18:50:20|14983.8|14982.8|14983.6|14982.6|14984.4|14983.4|14982.3|14981.3|36
1644432630000|2022-02-09 18:50:30|14983.5|14982.5|14987.4|14986.4|14988.3|14987.3|14983.5|14982.5|114
1644432640000|2022-02-09 18:50:40|14986.8|14985.8|14985.4|14984.4|14987.5|14986.5|14985.1|14984.1|35
1644432650000|2022-02-09 18:50:50|14985.5|14984.5|14985.6|14984.6|14987.8|14986.8|14985.3|14984.3|73
1644432660000|2022-02-09 18:51:00|14985.5|14984.5|14984.1|14983.1|14985.5|14984.5|14983.8|14982.8|31
1644432670000|2022-02-09 18:51:10|14984|14983|14982.1|14981.1|14984.9|14983.9|14982|14981|67
1644432680000|2022-02-09 18:51:20|14982.3|14981.3|14983.6|14982.6|14984.6|14983.6|14982.3|14981.3|25
1644432690000|2022-02-09 18:51:30|14983.5|14982.5|14981.9|14980.9|14984|14983|14981.8|14980.8|40
1644432700000|2022-02-09 18:51:40|14981.8|14980.8|14981|14980|14982|14981|14980|14979|63
1644432710000|2022-02-09 18:51:50|14980.8|14979.8|14979.5|14978.5|14982.1|14981.1|14979.5|14978.5|60
1644432720000|2022-02-09 18:52:00|14979.6|14978.6|14980.1|14979.1|14981.5|14980.5|14977.3|14976.3|178
1644432730000|2022-02-09 18:52:10|14980.3|14979.3|14979.5|14978.5|14981.3|14980.3|14979.5|14978.5|37
1644432740000|2022-02-09 18:52:20|14979.4|14978.4|14982.3|14981.3|14982.3|14981.3|14977.8|14976.8|81
1644432750000|2022-02-09 18:52:30|14982.1|14981.1|14982.9|14981.9|14984|14983|14981.4|14980.4|61
1644432760000|2022-02-09 18:52:40|14983|14982|14981.1|14980.1|14983|14982|14981|14980|42
1644432770000|2022-02-09 18:52:50|14982.1|14981.1|14984.5|14983.5|14984.5|14983.5|14981.1|14980.1|37
1644432780000|2022-02-09 18:53:00|14984.3|14983.3|14984.5|14983.5|14985.8|14984.8|14984|14983|59
1644432790000|2022-02-09 18:53:10|14984.3|14983.3|14985.8|14984.8|14985.8|14984.8|14983.1|14982.1|73
1644432800000|2022-02-09 18:53:20|14985.6|14984.6|14987.3|14986.3|14988.4|14987.4|14985.1|14984.1|74
1644432810000|2022-02-09 18:53:30|14987.4|14986.4|14982.5|14981.5|14987.4|14986.4|14981.8|14980.8|48
1644432820000|2022-02-09 18:53:40|14982.4|14981.4|14983.4|14982.4|14983.4|14982.4|14981.3|14980.3|49
1644432830000|2022-02-09 18:53:50|14983.6|14982.6|14985.3|14984.3|14986.3|14985.3|14983.3|14982.3|42
1644432840000|2022-02-09 18:54:00|14985|14984|14984.5|14983.5|14986.5|14985.5|14984.4|14983.4|44
1644432850000|2022-02-09 18:54:10|14984.6|14983.6|14985.3|14984.3|14985.6|14984.6|14983.5|14982.5|18
1644432860000|2022-02-09 18:54:20|14985.1|14984.1|14982.5|14981.5|14985.4|14984.4|14980.6|14979.6|84
1644432870000|2022-02-09 18:54:30|14982.3|14981.3|14982.8|14981.8|14983.8|14982.8|14981.4|14980.4|67
1644432880000|2022-02-09 18:54:40|14982.6|14981.6|14981.9|14980.9|14982.9|14981.9|14981|14980|43
1644432890000|2022-02-09 18:54:50|14982|14981|14985.3|14984.3|14986|14985|14982|14981|42
1644432900000|2022-02-09 18:55:00|14985.4|14984.4|14985.5|14984.5|14988.4|14987.4|14985.1|14984.1|112
1644432910000|2022-02-09 18:55:10|14985.4|14984.4|14986.3|14985.3|14988|14987|14985|14984|29
1644432920000|2022-02-09 18:55:20|14986.8|14985.8|14988.8|14987.8|14989|14988|14986.6|14985.6|86
1644432930000|2022-02-09 18:55:30|14988.9|14987.9|14988.6|14987.6|14989.4|14988.4|14986.8|14985.8|41
1644432940000|2022-02-09 18:55:40|14988.8|14987.8|14987.9|14986.9|14989.8|14988.8|14987.9|14986.9|59
1644432950000|2022-02-09 18:55:50|14987.8|14986.8|14988.8|14987.8|14989|14988|14986.4|14985.4|69
1644432960000|2022-02-09 18:56:00|14988.4|14987.4|14990|14989|14990|14989|14987.5|14986.5|78
1644432970000|2022-02-09 18:56:10|14989.5|14988.5|14989.6|14988.6|14990.9|14989.9|14988.5|14987.5|74
1644432980000|2022-02-09 18:56:20|14989.8|14988.8|14987.9|14986.9|14990.1|14989.1|14987|14986|55
1644432990000|2022-02-09 18:56:30|14987.8|14986.8|14987.1|14986.1|14988.8|14987.8|14986.9|14985.9|21
1644433000000|2022-02-09 18:56:40|14987|14986|14986.9|14985.9|14988.3|14987.3|14986.8|14985.8|14
1644433010000|2022-02-09 18:56:50|14987|14986|14986.4|14985.4|14987.4|14986.4|14985.9|14984.9|32
1644433020000|2022-02-09 18:57:00|14986.3|14985.3|14984.3|14983.3|14986.9|14985.9|14983.9|14982.9|71
1644433030000|2022-02-09 18:57:10|14984|14983|14984.4|14983.4|14984.6|14983.6|14983.6|14982.6|27
1644433040000|2022-02-09 18:57:20|14984.3|14983.3|14980|14979|14984.3|14983.3|14979.8|14978.8|123
1644433050000|2022-02-09 18:57:30|14980.1|14979.1|14981.6|14980.6|14982|14981|14979.5|14978.5|52
1644433060000|2022-02-09 18:57:40|14981.8|14980.8|14984.5|14983.5|14984.6|14983.6|14980.5|14979.5|58
1644433070000|2022-02-09 18:57:50|14984.6|14983.6|14985.5|14984.5|14985.5|14984.5|14984.3|14983.3|71
1644433080000|2022-02-09 18:58:00|14986.1|14985.1|14985.8|14984.8|14986.1|14985.1|14984.6|14983.6|43
1644433090000|2022-02-09 18:58:10|14985.6|14984.6|14985.5|14984.5|14986.1|14985.1|14984.4|14983.4|43
1644433100000|2022-02-09 18:58:20|14985.4|14984.4|14985.5|14984.5|14986|14985|14984.6|14983.6|64
1644433110000|2022-02-09 18:58:30|14985.6|14984.6|14987.9|14986.9|14987.9|14986.9|14985.1|14984.1|66
1644433120000|2022-02-09 18:58:40|14987.8|14986.8|14987.3|14986.3|14988.3|14987.3|14986.9|14985.9|19
1644433130000|2022-02-09 18:58:50|14986.4|14985.4|14985.9|14984.9|14987.3|14986.3|14984.8|14983.8|55
1644433140000|2022-02-09 18:59:00|14986|14985|14985.5|14984.5|14986.8|14985.8|14985|14984|50
1644433150000|2022-02-09 18:59:10|14985.6|14984.6|14987.5|14986.5|14989.9|14988.9|14985.5|14984.5|118
1644433160000|2022-02-09 18:59:20|14987.8|14986.8|14988.3|14987.3|14988.6|14987.6|14987.6|14986.6|22
1644433170000|2022-02-09 18:59:30|14988.5|14987.5|14990|14989|14990|14989|14987.8|14986.8|63
1644433180000|2022-02-09 18:59:40|14990.3|14989.3|14993|14992|14993.6|14992.6|14990.3|14989.3|176
1644433190000|2022-02-09 18:59:50|14993.8|14992.8|14994|14993|14994|14993|14993|14992|95
1644433200000|2022-02-09 19:00:00|14994.3|14993.3|14998.5|14997.5|15000.3|14999.3|14993.5|14992.5|430
1644433210000|2022-02-09 19:00:10|14999|14998|15000.3|14999.3|15000.3|14999.3|14998.3|14997.3|151
1644433220000|2022-02-09 19:00:20|15000.1|14999.1|14999.4|14998.4|15000.3|14999.3|14997.8|14996.8|105
1644433230000|2022-02-09 19:00:30|14999.3|14998.3|15000.4|14999.4|15000.4|14999.4|14999|14998|78
1644433240000|2022-02-09 19:00:40|15000.5|14999.5|15002|15001|15003.5|15002.5|15000.5|14999.5|332
1644433250000|2022-02-09 19:00:50|15001.9|15000.9|15001.4|15000.4|15002.4|15001.4|15000.9|14999.9|101
1644433260000|2022-02-09 19:01:00|15001.5|15000.5|15000.5|14999.5|15002|15001|15000|14999|74
1644433270000|2022-02-09 19:01:10|15000.8|14999.8|14999.5|14998.5|15000.9|14999.9|14999.4|14998.4|58
1644433280000|2022-02-09 19:01:20|14999.3|14998.3|15002.3|15001.3|15003.3|15002.3|14999.3|14998.3|93
1644433290000|2022-02-09 19:01:30|15002.1|15001.1|15006.3|15005.3|15007|15006|15002.1|15001.1|338
1644433300000|2022-02-09 19:01:40|15006.1|15005.1|15002|15001|15006.1|15005.1|15001.9|15000.9|213
1644433310000|2022-02-09 19:01:50|15002.1|15001.1|15002.8|15001.8|15003.5|15002.5|15001.6|15000.6|70
1644433320000|2022-02-09 19:02:00|15003.3|15002.3|15005.5|15004.5|15006|15005|15002.5|15001.5|116
1644433330000|2022-02-09 19:02:10|15005.6|15004.6|15006.4|15005.4|15006.9|15005.9|15005.6|15004.6|78
1644433340000|2022-02-09 19:02:20|15006.5|15005.5|15007.5|15006.5|15008|15007|15006.3|15005.3|168
1644433350000|2022-02-09 19:02:30|15007.4|15006.4|15006.8|15005.8|15008.4|15007.4|15006.3|15005.3|159
1644433360000|2022-02-09 19:02:40|15006.9|15005.9|15008.8|15007.8|15009.8|15008.8|15006.9|15005.9|160
1644433370000|2022-02-09 19:02:50|15008.5|15007.5|15006.8|15005.8|15009.5|15008.5|15006.6|15005.6|466
1644433380000|2022-02-09 19:03:00|15006.5|15005.5|15008.9|15007.9|15009.4|15008.4|15006|15005|104
1644433390000|2022-02-09 19:03:10|15009|15008|15009.8|15008.8|15010.3|15009.3|15008|15007|110
1644433400000|2022-02-09 19:03:20|15009.9|15008.9|15010|15009|15010.1|15009.1|15009|15008|117
1644433410000|2022-02-09 19:03:30|15009.8|15008.8|15009|15008|15009.8|15008.8|15007.9|15006.9|80
1644433420000|2022-02-09 19:03:40|15008.9|15007.9|15009|15008|15009.9|15008.9|15008.5|15007.5|94
1644433430000|2022-02-09 19:03:50|15009.1|15008.1|15009|15008|15009.6|15008.6|15008.8|15007.8|25
1644433440000|2022-02-09 19:04:00|15009.3|15008.3|15010.3|15009.3|15010.3|15009.3|15009.3|15008.3|53
1644433450000|2022-02-09 19:04:10|15010.1|15009.1|15009.5|15008.5|15010.3|15009.3|15009.3|15008.3|81
1644433460000|2022-02-09 19:04:20|15009.4|15008.4|15007.6|15006.6|15009.5|15008.5|15006.8|15005.8|136
1644433470000|2022-02-09 19:04:30|15007.5|15006.5|15007.5|15006.5|15008.6|15007.6|15006.6|15005.6|54
1644433480000|2022-02-09 19:04:40|15007.4|15006.4|15007|15006|15007.8|15006.8|15006.5|15005.5|72
1644433490000|2022-02-09 19:04:50|15006.9|15005.9|15005.8|15004.8|15007|15006|15004.4|15003.4|114
1644433500000|2022-02-09 19:05:00|15006.4|15005.4|15005|15004|15006.5|15005.5|15004|15003|81
1644433510000|2022-02-09 19:05:10|15005.1|15004.1|15006|15005|15006|15005|15004.9|15003.9|40
1644433520000|2022-02-09 19:05:20|15006.3|15005.3|15007|15006|15008|15007|15005.9|15004.9|103
1644433530000|2022-02-09 19:05:30|15007.1|15006.1|15007|15006|15007.5|15006.5|15006.6|15005.6|29
1644433540000|2022-02-09 19:05:40|15007.3|15006.3|15007.3|15006.3|15009|15008|15007|15006|56
1644433550000|2022-02-09 19:05:50|15006.9|15005.9|15008.3|15007.3|15008.5|15007.5|15006.4|15005.4|33
1644433560000|2022-02-09 19:06:00|15008.4|15007.4|15008.3|15007.3|15008.5|15007.5|15007.3|15006.3|45
1644433570000|2022-02-09 19:06:10|15008.4|15007.4|15009.6|15008.6|15009.8|15008.8|15008.4|15007.4|71
1644433580000|2022-02-09 19:06:20|15009.5|15008.5|15010.8|15009.8|15010.9|15009.9|15009.5|15008.5|127
1644433590000|2022-02-09 19:06:30|15010.9|15009.9|15011.3|15010.3|15015.4|15014.4|15010.9|15009.9|768
1644433600000|2022-02-09 19:06:40|15011.5|15010.5|15010|15009|15011.5|15010.5|15009.3|15008.3|154
1644433610000|2022-02-09 19:06:50|15009.9|15008.9|15008.4|15007.4|15010|15009|15008|15007|57
1644433620000|2022-02-09 19:07:00|15008.3|15007.3|15009.8|15008.8|15010|15009|15008|15007|55
1644433630000|2022-02-09 19:07:10|15009.6|15008.6|15013|15012|15013.1|15012.1|15009.5|15008.5|90
1644433640000|2022-02-09 19:07:20|15012.9|15011.9|15015|15014|15015.5|15014.5|15012.4|15011.4|123
1644433650000|2022-02-09 19:07:30|15015.1|15014.1|15013|15012|15015.6|15014.6|15012.3|15011.3|166
1644433660000|2022-02-09 19:07:40|15012.9|15011.9|15014.9|15013.9|15014.9|15013.9|15012.3|15011.3|88
1644433670000|2022-02-09 19:07:50|15014.8|15013.8|15016|15015|15018.3|15017.3|15014.3|15013.3|446
1644433680000|2022-02-09 19:08:00|15015.8|15014.8|15017.6|15016.6|15019.5|15018.5|15015.8|15014.8|194
1644433690000|2022-02-09 19:08:10|15017.9|15016.9|15020.6|15019.6|15020.8|15019.8|15017.9|15016.9|248
1644433700000|2022-02-09 19:08:20|15020.8|15019.8|15021.5|15020.5|15022.3|15021.3|15020.3|15019.3|217
1644433710000|2022-02-09 19:08:30|15021.6|15020.6|15020.3|15019.3|15021.8|15020.8|15019.5|15018.5|113
1644433720000|2022-02-09 19:08:40|15020.4|15019.4|15021.5|15020.5|15021.5|15020.5|15020.3|15019.3|47
1644433730000|2022-02-09 19:08:50|15021.4|15020.4|15021.1|15020.1|15022.3|15021.3|15021.1|15020.1|68
1644433740000|2022-02-09 19:09:00|15021.3|15020.3|15019.5|15018.5|15021.9|15020.9|15019.3|15018.3|99
1644433750000|2022-02-09 19:09:10|15019.8|15018.8|15019.4|15018.4|15020.1|15019.1|15018.4|15017.4|64
1644433760000|2022-02-09 19:09:20|15019.3|15018.3|15018.4|15017.4|15019.8|15018.8|15018.1|15017.1|73
1644433770000|2022-02-09 19:09:30|15018.5|15017.5|15019.5|15018.5|15020.3|15019.3|15018.1|15017.1|73
1644433780000|2022-02-09 19:09:40|15019.6|15018.6|15020.8|15019.8|15021.4|15020.4|15019.5|15018.5|72
1644433790000|2022-02-09 19:09:50|15020.9|15019.9|15023.4|15022.4|15024.5|15023.5|15020.6|15019.6|188
1644433800000|2022-02-09 19:10:00|15023.6|15022.6|15024.3|15023.3|15024.4|15023.4|15022.4|15021.4|102
1644433810000|2022-02-09 19:10:10|15024.5|15023.5|15022|15021|15025.4|15024.4|15021.8|15020.8|125
1644433820000|2022-02-09 19:10:20|15022.3|15021.3|15020.8|15019.8|15022.3|15021.3|15019.8|15018.8|132
1644433830000|2022-02-09 19:10:30|15020.6|15019.6|15021.6|15020.6|15022|15021|15020.5|15019.5|54
1644433840000|2022-02-09 19:10:40|15021.5|15020.5|15022|15021|15022.5|15021.5|15020.9|15019.9|90
1644433850000|2022-02-09 19:10:50|15022.1|15021.1|15020.9|15019.9|15022.5|15021.5|15020.3|15019.3|113
1644433860000|2022-02-09 19:11:00|15021|15020|15020.4|15019.4|15022.1|15021.1|15019.9|15018.9|87
1644433870000|2022-02-09 19:11:10|15020.5|15019.5|15021.1|15020.1|15021.5|15020.5|15020|15019|50
1644433880000|2022-02-09 19:11:20|15021|15020|15023|15022|15023|15022|15020.9|15019.9|52
1644433890000|2022-02-09 19:11:30|15022.8|15021.8|15021.1|15020.1|15023|15022|15020.6|15019.6|71
1644433900000|2022-02-09 19:11:40|15020.9|15019.9|15022.5|15021.5|15023.1|15022.1|15020.4|15019.4|188
1644433910000|2022-02-09 19:11:50|15022.6|15021.6|15020.9|15019.9|15023|15022|15020.8|15019.8|98
1644433920000|2022-02-09 19:12:00|15021|15020|15020.3|15019.3|15021.3|15020.3|15020|15019|71
1644433930000|2022-02-09 19:12:10|15020.4|15019.4|15019.3|15018.3|15020.4|15019.4|15018.9|15017.9|126
1644433940000|2022-02-09 19:12:20|15019.5|15018.5|15017.8|15016.8|15020|15019|15017.5|15016.5|157
1644433950000|2022-02-09 19:12:30|15018|15017|15018.5|15017.5|15019|15018|15016.5|15015.5|103
1644433960000|2022-02-09 19:12:40|15018.4|15017.4|15019.8|15018.8|15019.8|15018.8|15018|15017|51
1644433970000|2022-02-09 19:12:50|15019.9|15018.9|15019.6|15018.6|15020|15019|15019.3|15018.3|30
1644433980000|2022-02-09 19:13:00|15019.8|15018.8|15021.5|15020.5|15023.8|15022.8|15019.8|15018.8|217
1644433990000|2022-02-09 19:13:10|15021.6|15020.6|15022.4|15021.4|15023.4|15022.4|15021.5|15020.5|87
1644434000000|2022-02-09 19:13:20|15022.5|15021.5|15022.4|15021.4|15023.1|15022.1|15021.4|15020.4|55
1644434010000|2022-02-09 19:13:30|15022.3|15021.3|15022.9|15021.9|15023.1|15022.1|15021|15020|190
1644434020000|2022-02-09 19:13:40|15023|15022|15022.8|15021.8|15023.4|15022.4|15022.5|15021.5|64
1644434030000|2022-02-09 19:13:50|15022.9|15021.9|15022.5|15021.5|15023.6|15022.6|15022.4|15021.4|71
1644434040000|2022-02-09 19:14:00|15022.3|15021.3|15023|15022|15023.5|15022.5|15021.4|15020.4|52
1644434050000|2022-02-09 19:14:10|15022.9|15021.9|15022.4|15021.4|15023|15022|15021.6|15020.6|30
1644434060000|2022-02-09 19:14:20|15022.3|15021.3|15022.8|15021.8|15025.5|15024.5|15022|15021|502
1644434070000|2022-02-09 19:14:30|15022.9|15021.9|15018.5|15017.5|15023.3|15022.3|15018.5|15017.5|161
1644434080000|2022-02-09 19:14:40|15018.4|15017.4|15019.5|15018.5|15020.3|15019.3|15018.4|15017.4|117
1644434090000|2022-02-09 19:14:50|15019.6|15018.6|15020|15019|15020.3|15019.3|15019.3|15018.3|82
1644434100000|2022-02-09 19:15:00|15020.3|15019.3|15019.3|15018.3|15020.9|15019.9|15018.8|15017.8|62
1644434110000|2022-02-09 19:15:10|15019|15018|15017|15016|15019.5|15018.5|15016.5|15015.5|130
1644434120000|2022-02-09 19:15:20|15016.6|15015.6|15017.1|15016.1|15017.6|15016.6|15016.3|15015.3|64
1644434130000|2022-02-09 19:15:30|15017|15016|15016.5|15015.5|15017|15016|15015.5|15014.5|96
1644434140000|2022-02-09 19:15:40|15016.8|15015.8|15018.3|15017.3|15018.9|15017.9|15016.1|15015.1|67
1644434150000|2022-02-09 19:15:50|15018.5|15017.5|15019.5|15018.5|15020.3|15019.3|15017.8|15016.8|114
1644434160000|2022-02-09 19:16:00|15019.6|15018.6|15019|15018|15019.8|15018.8|15017.8|15016.8|46
1644434170000|2022-02-09 19:16:10|15019.3|15018.3|15021.6|15020.6|15022|15021|15018.9|15017.9|123
1644434180000|2022-02-09 19:16:20|15021.5|15020.5|15022.4|15021.4|15023.1|15022.1|15021.3|15020.3|73
1644434190000|2022-02-09 19:16:30|15022.1|15021.1|15023.3|15022.3|15023.8|15022.8|15021.5|15020.5|77
1644434200000|2022-02-09 19:16:40|15023.4|15022.4|15022.3|15021.3|15024|15023|15022|15021|53
1644434210000|2022-02-09 19:16:50|15022|15021|15021|15020|15022.4|15021.4|15021|15020|86
1644434220000|2022-02-09 19:17:00|15021.1|15020.1|15021.5|15020.5|15024|15023|15020.5|15019.5|62
1644434230000|2022-02-09 19:17:10|15021.4|15020.4|15020|15019|15022.1|15021.1|15019.8|15018.8|50
1644434240000|2022-02-09 19:17:20|15019.9|15018.9|15018.9|15017.9|15020|15019|15018.5|15017.5|69
1644434250000|2022-02-09 19:17:30|15018.8|15017.8|15021.5|15020.5|15022|15021|15018.8|15017.8|56
1644434260000|2022-02-09 19:17:40|15021.6|15020.6|15023.3|15022.3|15023.4|15022.4|15021.3|15020.3|21
1644434270000|2022-02-09 19:17:50|15023.4|15022.4|15021.3|15020.3|15023.4|15022.4|15021.3|15020.3|21
1644434280000|2022-02-09 19:18:00|15021.1|15020.1|15021.4|15020.4|15022.4|15021.4|15021.1|15020.1|35
1644434290000|2022-02-09 19:18:10|15021.5|15020.5|15022|15021|15023.3|15022.3|15021.3|15020.3|44
1644434300000|2022-02-09 19:18:20|15021.9|15020.9|15021.3|15020.3|15022|15021|15020.6|15019.6|24
1644434310000|2022-02-09 19:18:30|15021.4|15020.4|15018.8|15017.8|15021.9|15020.9|15018.5|15017.5|77
1644434320000|2022-02-09 19:18:40|15019|15018|15020.4|15019.4|15021.5|15020.5|15019|15018|55
1644434330000|2022-02-09 19:18:50|15020.3|15019.3|15019.8|15018.8|15020.5|15019.5|15018.6|15017.6|79
1644434340000|2022-02-09 19:19:00|15019.6|15018.6|15019.3|15018.3|15020.4|15019.4|15018.4|15017.4|42
1644434350000|2022-02-09 19:19:10|15019.4|15018.4|15019.8|15018.8|15020.8|15019.8|15019.3|15018.3|44
1644434360000|2022-02-09 19:19:20|15019.3|15018.3|15018.5|15017.5|15019.4|15018.4|15018|15017|58
1644434370000|2022-02-09 19:19:30|15018.4|15017.4|15017.3|15016.3|15019|15018|15017.3|15016.3|103
1644434380000|2022-02-09 19:19:40|15017.1|15016.1|15014.3|15013.3|15017.6|15016.6|15013.5|15012.5|178
1644434390000|2022-02-09 19:19:50|15014.5|15013.5|15014.9|15013.9|15017.8|15016.8|15014.5|15013.5|119
1644434400000|2022-02-09 19:20:00|15014.8|15013.8|15016.8|15015.8|15017.3|15016.3|15014.3|15013.3|158
1644434410000|2022-02-09 19:20:10|15016|15015|15017|15016|15017.8|15016.8|15015.5|15014.5|102
1644434420000|2022-02-09 19:20:20|15016.8|15015.8|15016.8|15015.8|15017.5|15016.5|15016.1|15015.1|78
1644434430000|2022-02-09 19:20:30|15016.4|15015.4|15017|15016|15017|15016|15015.3|15014.3|31
1644434440000|2022-02-09 19:20:40|15016.8|15015.8|15018|15017|15018|15017|15016.8|15015.8|43
1644434450000|2022-02-09 19:20:50|15017.9|15016.9|15017.8|15016.8|15018.3|15017.3|15017.3|15016.3|57
1644434460000|2022-02-09 19:21:00|15017.6|15016.6|15016.5|15015.5|15017.6|15016.6|15015.5|15014.5|45
1644434470000|2022-02-09 19:21:10|15016.6|15015.6|15016|15015|15017.3|15016.3|15015.8|15014.8|159
1644434480000|2022-02-09 19:21:20|15015.6|15014.6|15016.8|15015.8|15016.9|15015.9|15014.3|15013.3|92
1644434490000|2022-02-09 19:21:30|15016.6|15015.6|15016.3|15015.3|15016.9|15015.9|15015.5|15014.5|30
1644434500000|2022-02-09 19:21:40|15016.1|15015.1|15016|15015|15016.3|15015.3|15015.1|15014.1|40
1644434510000|2022-02-09 19:21:50|15015.9|15014.9|15017|15016|15017|15016|15015.5|15014.5|28
1644434520000|2022-02-09 19:22:00|15017.3|15016.3|15013.8|15012.8|15017.3|15016.3|15013.4|15012.4|93
1644434530000|2022-02-09 19:22:10|15013.5|15012.5|15013.6|15012.6|15015.1|15014.1|15012.8|15011.8|197
1644434540000|2022-02-09 19:22:20|15013.8|15012.8|15015.3|15014.3|15015.5|15014.5|15013.4|15012.4|48
1644434550000|2022-02-09 19:22:30|15015.1|15014.1|15015.3|15014.3|15016.3|15015.3|15015.1|15014.1|48
1644434560000|2022-02-09 19:22:40|15015|15014|15014.1|15013.1|15015|15014|15013.9|15012.9|65
1644434570000|2022-02-09 19:22:50|15014.3|15013.3|15016.6|15015.6|15017|15016|15013.8|15012.8|76
1644434580000|2022-02-09 19:23:00|15016.8|15015.8|15016.5|15015.5|15017.8|15016.8|15015.8|15014.8|99
1644434590000|2022-02-09 19:23:10|15016.4|15015.4|15015.9|15014.9|15017.5|15016.5|15015.5|15014.5|36
1644434600000|2022-02-09 19:23:20|15016|15015|15016.5|15015.5|15016.8|15015.8|15015.3|15014.3|53
1644434610000|2022-02-09 19:23:30|15016.4|15015.4|15014.3|15013.3|15016.8|15015.8|15014|15013|49
1644434620000|2022-02-09 19:23:40|15014.8|15013.8|15012.9|15011.9|15015|15014|15012.8|15011.8|68
1644434630000|2022-02-09 19:23:50|15013|15012|15013.8|15012.8|15014|15013|15012.8|15011.8|37
1644434640000|2022-02-09 19:24:00|15013.5|15012.5|15014.8|15013.8|15015.3|15014.3|15013.5|15012.5|46
1644434650000|2022-02-09 19:24:10|15014.6|15013.6|15015.8|15014.8|15016|15015|15014.5|15013.5|60
1644434660000|2022-02-09 19:24:20|15015.5|15014.5|15014.5|15013.5|15016|15015|15014.5|15013.5|23
1644434670000|2022-02-09 19:24:30|15014.3|15013.3|15015.6|15014.6|15015.8|15014.8|15014.1|15013.1|23
1644434680000|2022-02-09 19:24:40|15015.8|15014.8|15016|15015|15016.5|15015.5|15015.3|15014.3|47
1644434690000|2022-02-09 19:24:50|15016.1|15015.1|15016|15015|15016.1|15015.1|15014.9|15013.9|30
1644434700000|2022-02-09 19:25:00|15016.5|15015.5|15016.8|15015.8|15018|15017|15016|15015|135
1644434710000|2022-02-09 19:25:10|15016.9|15015.9|15017.3|15016.3|15017.3|15016.3|15015|15014|48
1644434720000|2022-02-09 19:25:20|15016|15015|15015.5|15014.5|15016.8|15015.8|15015.5|15014.5|29
1644434730000|2022-02-09 19:25:30|15015.6|15014.6|15017.3|15016.3|15017.5|15016.5|15015.4|15014.4|37
1644434740000|2022-02-09 19:25:40|15017.1|15016.1|15017|15016|15018.3|15017.3|15016.8|15015.8|59
1644434750000|2022-02-09 19:25:50|15017.3|15016.3|15014.5|15013.5|15017.3|15016.3|15014.5|15013.5|59
1644434760000|2022-02-09 19:26:00|15015|15014|15016|15015|15016.3|15015.3|15013.8|15012.8|65
1644434770000|2022-02-09 19:26:10|15015.9|15014.9|15015.3|15014.3|15016.1|15015.1|15015|15014|25
1644434780000|2022-02-09 19:26:20|15015.4|15014.4|15014.5|15013.5|15015.5|15014.5|15014.5|15013.5|25
1644434790000|2022-02-09 19:26:30|15014.4|15013.4|15015.9|15014.9|15016.6|15015.6|15014|15013|45
1644434800000|2022-02-09 19:26:40|15015.8|15014.8|15016.5|15015.5|15016.6|15015.6|15014.5|15013.5|18
1644434810000|2022-02-09 19:26:50|15016.4|15015.4|15016.3|15015.3|15017|15016|15015.9|15014.9|31
1644434820000|2022-02-09 19:27:00|15016.6|15015.6|15017.9|15016.9|15018.5|15017.5|15016.6|15015.6|68
1644434830000|2022-02-09 19:27:10|15018|15017|15019.3|15018.3|15019.6|15018.6|15017.9|15016.9|102
1644434840000|2022-02-09 19:27:20|15019.1|15018.1|15018.3|15017.3|15019.5|15018.5|15018|15017|23
1644434850000|2022-02-09 19:27:30|15018.4|15017.4|15020.3|15019.3|15021.1|15020.1|15018|15017|73
1644434860000|2022-02-09 19:27:40|15020.4|15019.4|15019.3|15018.3|15020.8|15019.8|15018.8|15017.8|24
1644434870000|2022-02-09 19:27:50|15019.1|15018.1|15017.5|15016.5|15019.5|15018.5|15017.5|15016.5|51
1644434880000|2022-02-09 19:28:00|15017.6|15016.6|15017.8|15016.8|15018.3|15017.3|15016.5|15015.5|79
1644434890000|2022-02-09 19:28:10|15017.5|15016.5|15015.8|15014.8|15018|15017|15015.5|15014.5|81
1644434900000|2022-02-09 19:28:20|15016|15015|15019.3|15018.3|15019.5|15018.5|15015.5|15014.5|58
1644434910000|2022-02-09 19:28:30|15019.4|15018.4|15021.5|15020.5|15023|15022|15019.4|15018.4|141
1644434920000|2022-02-09 19:28:40|15021.8|15020.8|15020.3|15019.3|15021.8|15020.8|15019.5|15018.5|74
1644434930000|2022-02-09 19:28:50|15020|15019|15020.4|15019.4|15021|15020|15019.3|15018.3|32
1644434940000|2022-02-09 19:29:00|15020.5|15019.5|15022.5|15021.5|15022.5|15021.5|15020|15019|62
1644434950000|2022-02-09 19:29:10|15022.4|15021.4|15021.8|15020.8|15022.6|15021.6|15020.8|15019.8|47
1644434960000|2022-02-09 19:29:20|15021.9|15020.9|15023|15022|15024|15023|15021.8|15020.8|56
1644434970000|2022-02-09 19:29:30|15022.8|15021.8|15023|15022|15023.8|15022.8|15022.5|15021.5|64
1644434980000|2022-02-09 19:29:40|15022.9|15021.9|15021.3|15020.3|15023.1|15022.1|15021.3|15020.3|133
1644434990000|2022-02-09 19:29:50|15021.5|15020.5|15021|15020|15021.5|15020.5|15020.5|15019.5|46
1644435000000|2022-02-09 19:30:00|15021.1|15020.1|15020.3|15019.3|15021.8|15020.8|15020.3|15019.3|39
1644435010000|2022-02-09 19:30:10|15020.4|15019.4|15018|15017|15020.9|15019.9|15017.3|15016.3|89
1644435020000|2022-02-09 19:30:20|15017.9|15016.9|15018.4|15017.4|15019.5|15018.5|15016.9|15015.9|68
1644435030000|2022-02-09 19:30:30|15018.5|15017.5|15019.8|15018.8|15019.8|15018.8|15018.3|15017.3|27
1644435040000|2022-02-09 19:30:40|15020.3|15019.3|15021|15020|15021.8|15020.8|15019.9|15018.9|36
1644435050000|2022-02-09 19:30:50|15020.9|15019.9|15022.1|15021.1|15022.3|15021.3|15020.5|15019.5|49
1644435060000|2022-02-09 19:31:00|15022.4|15021.4|15021.6|15020.6|15022.5|15021.5|15021|15020|43
1644435070000|2022-02-09 19:31:10|15021.8|15020.8|15017.5|15016.5|15022.3|15021.3|15017.5|15016.5|69
1644435080000|2022-02-09 19:31:20|15017.3|15016.3|15013.3|15012.3|15017.3|15016.3|15013|15012|192
1644435090000|2022-02-09 19:31:30|15013.1|15012.1|15011.5|15010.5|15013.1|15012.1|15010|15009|243
1644435100000|2022-02-09 19:31:40|15011.3|15010.3|15011.3|15010.3|15012|15011|15011|15010|64
1644435110000|2022-02-09 19:31:50|15011.5|15010.5|15013.4|15012.4|15013.5|15012.5|15011.5|15010.5|68
1644435120000|2022-02-09 19:32:00|15013.5|15012.5|15011.3|15010.3|15014.6|15013.6|15011.1|15010.1|91
1644435130000|2022-02-09 19:32:10|15010.8|15009.8|15011|15010|15011.9|15010.9|15010.3|15009.3|48
1644435140000|2022-02-09 19:32:20|15011.1|15010.1|15013.5|15012.5|15013.5|15012.5|15011.1|15010.1|30
1644435150000|2022-02-09 19:32:30|15013.3|15012.3|15012.3|15011.3|15013.4|15012.4|15012.3|15011.3|41
1644435160000|2022-02-09 19:32:40|15012.4|15011.4|15012.9|15011.9|15013.8|15012.8|15011.8|15010.8|45
1644435170000|2022-02-09 19:32:50|15013|15012|15016|15015|15016|15015|15012.8|15011.8|99
1644435180000|2022-02-09 19:33:00|15015.9|15014.9|15017.1|15016.1|15018.3|15017.3|15015.9|15014.9|122
1644435190000|2022-02-09 19:33:10|15017.3|15016.3|15017.8|15016.8|15018.4|15017.4|15016.9|15015.9|31
1644435200000|2022-02-09 19:33:20|15017.5|15016.5|15017|15016|15018.5|15017.5|15017|15016|55
1644435210000|2022-02-09 19:33:30|15017.5|15016.5|15017.3|15016.3|15018.3|15017.3|15017.3|15016.3|37
1644435220000|2022-02-09 19:33:40|15017.4|15016.4|15017|15016|15018.4|15017.4|15017|15016|56
1644435230000|2022-02-09 19:33:50|15016.9|15015.9|15015.8|15014.8|15016.9|15015.9|15015.8|15014.8|29
1644435240000|2022-02-09 19:34:00|15015.9|15014.9|15015.4|15014.4|15016.3|15015.3|15014.6|15013.6|42
1644435250000|2022-02-09 19:34:10|15015.3|15014.3|15014.1|15013.1|15015.3|15014.3|15012.9|15011.9|79
1644435260000|2022-02-09 19:34:20|15014.5|15013.5|15013.8|15012.8|15015|15014|15013.8|15012.8|39
1644435270000|2022-02-09 19:34:30|15013.4|15012.4|15013.5|15012.5|15015.3|15014.3|15012.8|15011.8|119
1644435280000|2022-02-09 19:34:40|15013.4|15012.4|15014.9|15013.9|15016.3|15015.3|15013.4|15012.4|65
1644435290000|2022-02-09 19:34:50|15014.8|15013.8|15015.3|15014.3|15015.3|15014.3|15014|15013|47
1644435300000|2022-02-09 19:35:00|15015.4|15014.4|15015.8|15014.8|15016.1|15015.1|15013.9|15012.9|26
1644435310000|2022-02-09 19:35:10|15015.9|15014.9|15015.6|15014.6|15016|15015|15014.1|15013.1|21
1644435320000|2022-02-09 19:35:20|15015.5|15014.5|15015.3|15014.3|15015.9|15014.9|15013.9|15012.9|44
1644435330000|2022-02-09 19:35:30|15015|15014|15014|15013|15015.4|15014.4|15014|15013|23
1644435340000|2022-02-09 19:35:40|15013.9|15012.9|15015.4|15014.4|15016|15015|15013|15012|68
1644435350000|2022-02-09 19:35:50|15015.3|15014.3|15015.4|15014.4|15016|15015|15014.5|15013.5|58
1644435360000|2022-02-09 19:36:00|15015.5|15014.5|15018.1|15017.1|15018.3|15017.3|15015.3|15014.3|49
1644435370000|2022-02-09 19:36:10|15017.9|15016.9|15019.3|15018.3|15019.6|15018.6|15017.9|15016.9|102
1644435380000|2022-02-09 19:36:20|15019.5|15018.5|15022|15021|15022.5|15021.5|15019.3|15018.3|142
1644435390000|2022-02-09 19:36:30|15022.3|15021.3|15020.8|15019.8|15022.3|15021.3|15019.8|15018.8|70
1644435400000|2022-02-09 19:36:40|15020.9|15019.9|15022|15021|15022.3|15021.3|15020.3|15019.3|55
1644435410000|2022-02-09 19:36:50|15022.1|15021.1|15025.5|15024.5|15026.4|15025.4|15022|15021|396
1644435420000|2022-02-09 19:37:00|15025.4|15024.4|15023.4|15022.4|15025.4|15024.4|15022.4|15021.4|78
1644435430000|2022-02-09 19:37:10|15023.5|15022.5|15024.8|15023.8|15024.9|15023.9|15023.4|15022.4|76
1644435440000|2022-02-09 19:37:20|15024.6|15023.6|15025.5|15024.5|15025.8|15024.8|15024.3|15023.3|113
1644435450000|2022-02-09 19:37:30|15025.4|15024.4|15023.8|15022.8|15025.8|15024.8|15023.3|15022.3|91
1644435460000|2022-02-09 19:37:40|15024.3|15023.3|15022.5|15021.5|15024.3|15023.3|15022.3|15021.3|58
1644435470000|2022-02-09 19:37:50|15022.3|15021.3|15020.5|15019.5|15022.4|15021.4|15019.5|15018.5|92
1644435480000|2022-02-09 19:38:00|15020.4|15019.4|15021.4|15020.4|15021.5|15020.5|15019.3|15018.3|60
1644435490000|2022-02-09 19:38:10|15021.8|15020.8|15021|15020|15022.1|15021.1|15020.9|15019.9|42
1644435500000|2022-02-09 19:38:20|15020.9|15019.9|15021|15020|15021.1|15020.1|15020.5|15019.5|9
1644435510000|2022-02-09 19:38:30|15020.9|15019.9|15021.8|15020.8|15022|15021|15020.3|15019.3|17
1644435520000|2022-02-09 19:38:40|15021.9|15020.9|15022.4|15021.4|15022.5|15021.5|15021.5|15020.5|30
1644435530000|2022-02-09 19:38:50|15022.3|15021.3|15022.5|15021.5|15022.5|15021.5|15020.6|15019.6|37
1644435540000|2022-02-09 19:39:00|15022.4|15021.4|15022.8|15021.8|15023.5|15022.5|15021.9|15020.9|36
1644435550000|2022-02-09 19:39:10|15023.6|15022.6|15022.5|15021.5|15023.8|15022.8|15021.9|15020.9|67
1644435560000|2022-02-09 19:39:20|15022.3|15021.3|15024|15023|15024|15023|15022|15021|66
1644435570000|2022-02-09 19:39:30|15023.9|15022.9|15022.3|15021.3|15024.3|15023.3|15022.3|15021.3|50
1644435580000|2022-02-09 19:39:40|15022.4|15021.4|15023.8|15022.8|15023.8|15022.8|15022.3|15021.3|28
1644435590000|2022-02-09 19:39:50|15023.9|15022.9|15023.5|15022.5|15024.3|15023.3|15022.9|15021.9|50
1644435600000|2022-02-09 19:40:00|15023.4|15022.4|15021.8|15020.8|15023.4|15022.4|15021.8|15020.8|64
1644435610000|2022-02-09 19:40:10|15021.6|15020.6|15023.6|15022.6|15024.1|15023.1|15021.6|15020.6|53
1644435620000|2022-02-09 19:40:20|15023.9|15022.9|15023.6|15022.6|15024.1|15023.1|15023.1|15022.1|33
1644435630000|2022-02-09 19:40:30|15023.8|15022.8|15023.3|15022.3|15024.4|15023.4|15022.9|15021.9|50
1644435640000|2022-02-09 19:40:40|15023.1|15022.1|15024.1|15023.1|15024.3|15023.3|15022.3|15021.3|63
1644435650000|2022-02-09 19:40:50|15024.3|15023.3|15023.8|15022.8|15024.8|15023.8|15023.5|15022.5|48
1644435660000|2022-02-09 19:41:00|15023.6|15022.6|15024.6|15023.6|15025.6|15024.6|15023.1|15022.1|84
1644435670000|2022-02-09 19:41:10|15024.9|15023.9|15025.5|15024.5|15025.9|15024.9|15024.6|15023.6|55
1644435680000|2022-02-09 19:41:20|15025.4|15024.4|15025.9|15024.9|15026.3|15025.3|15025.3|15024.3|60
1644435690000|2022-02-09 19:41:30|15026|15025|15022.5|15021.5|15026|15025|15019.5|15018.5|458
1644435700000|2022-02-09 19:41:40|15021.8|15020.8|15021|15020|15022.4|15021.4|15017.5|15016.5|302
1644435710000|2022-02-09 19:41:50|15020.9|15019.9|15020.8|15019.8|15021.3|15020.3|15019.9|15018.9|71
1644435720000|2022-02-09 19:42:00|15020.6|15019.6|15022.3|15021.3|15022.5|15021.5|15020.5|15019.5|128
1644435730000|2022-02-09 19:42:10|15023|15022|15022.9|15021.9|15024|15023|15022.8|15021.8|94
1644435740000|2022-02-09 19:42:20|15023|15022|15023.5|15022.5|15024|15023|15022.8|15021.8|79
1644435750000|2022-02-09 19:42:30|15023.4|15022.4|15026.1|15025.1|15028|15027|15023.4|15022.4|314
1644435760000|2022-02-09 19:42:40|15026|15025|15026.5|15025.5|15027.4|15026.4|15026|15025|34
1644435770000|2022-02-09 19:42:50|15027.1|15026.1|15028.3|15027.3|15028.3|15027.3|15026.6|15025.6|69
1644435780000|2022-02-09 19:43:00|15028|15027|15030.3|15029.3|15031.3|15030.3|15028|15027|278
1644435790000|2022-02-09 19:43:10|15030.4|15029.4|15031.5|15030.5|15033.3|15032.3|15030.4|15029.4|371
1644435800000|2022-02-09 19:43:20|15031.3|15030.3|15032.3|15031.3|15032.3|15031.3|15030.8|15029.8|167
1644435810000|2022-02-09 19:43:30|15032.1|15031.1|15031.4|15030.4|15032.5|15031.5|15030.3|15029.3|157
1644435820000|2022-02-09 19:43:40|15031.3|15030.3|15031.3|15030.3|15032|15031|15030.1|15029.1|66
1644435830000|2022-02-09 19:43:50|15031|15030|15030.8|15029.8|15031.8|15030.8|15030|15029|103
1644435840000|2022-02-09 19:44:00|15030.5|15029.5|15030.3|15029.3|15031.6|15030.6|15030|15029|110
1644435850000|2022-02-09 19:44:10|15030|15029|15028.4|15027.4|15030|15029|15028.3|15027.3|61
1644435860000|2022-02-09 19:44:20|15028.1|15027.1|15029|15028|15030|15029|15028.1|15027.1|61
1644435870000|2022-02-09 19:44:30|15028.9|15027.9|15031.1|15030.1|15031.6|15030.6|15028.8|15027.8|56
1644435880000|2022-02-09 19:44:40|15031|15030|15031|15030|15032|15031|15030.8|15029.8|107
1644435890000|2022-02-09 19:44:50|15030.9|15029.9|15031.3|15030.3|15031.4|15030.4|15030.5|15029.5|32
1644435900000|2022-02-09 19:45:00|15031.1|15030.1|15032.8|15031.8|15033.5|15032.5|15030.9|15029.9|96
1644435910000|2022-02-09 19:45:10|15032.6|15031.6|15033.1|15032.1|15033.3|15032.3|15032|15031|40
1644435920000|2022-02-09 19:45:20|15033|15032|15033.3|15032.3|15034|15033|15033|15032|86
1644435930000|2022-02-09 19:45:30|15033.4|15032.4|15031.4|15030.4|15034.8|15033.8|15031.4|15030.4|259
1644435940000|2022-02-09 19:45:40|15031.5|15030.5|15031.4|15030.4|15032.3|15031.3|15031.1|15030.1|66
1644435950000|2022-02-09 19:45:50|15031.3|15030.3|15031.5|15030.5|15031.8|15030.8|15030.3|15029.3|87
1644435960000|2022-02-09 19:46:00|15031.4|15030.4|15028.8|15027.8|15031.4|15030.4|15028.6|15027.6|139
1644435970000|2022-02-09 19:46:10|15028.9|15027.9|15029|15028|15030.8|15029.8|15028.4|15027.4|128
1644435980000|2022-02-09 19:46:20|15029.1|15028.1|15027.3|15026.3|15030|15029|15027.1|15026.1|131
1644435990000|2022-02-09 19:46:30|15027|15026|15026.1|15025.1|15027.3|15026.3|15025.8|15024.8|160
1644436000000|2022-02-09 19:46:40|15026.3|15025.3|15027.3|15026.3|15027.5|15026.5|15026.3|15025.3|67
1644436010000|2022-02-09 19:46:50|15027.1|15026.1|15028|15027|15028|15027|15026|15025|56
1644436020000|2022-02-09 19:47:00|15028.1|15027.1|15027.3|15026.3|15028.5|15027.5|15027|15026|79
1644436030000|2022-02-09 19:47:10|15027.1|15026.1|15026.3|15025.3|15027.3|15026.3|15025.9|15024.9|56
1644436040000|2022-02-09 19:47:20|15026.1|15025.1|15025.9|15024.9|15026.4|15025.4|15025.5|15024.5|50
1644436050000|2022-02-09 19:47:30|15025.8|15024.8|15023.3|15022.3|15026.1|15025.1|15023.3|15022.3|176
1644436060000|2022-02-09 19:47:40|15023.4|15022.4|15024.3|15023.3|15024.5|15023.5|15022.8|15021.8|110
1644436070000|2022-02-09 19:47:50|15024.5|15023.5|15022.5|15021.5|15024.9|15023.9|15021.4|15020.4|152
1644436080000|2022-02-09 19:48:00|15022.4|15021.4|15022.5|15021.5|15023|15022|15021.3|15020.3|80
1644436090000|2022-02-09 19:48:10|15022.6|15021.6|15023.8|15022.8|15024|15023|15022.4|15021.4|61
1644436100000|2022-02-09 19:48:20|15023.6|15022.6|15022.5|15021.5|15025.1|15024.1|15022.5|15021.5|67
1644436110000|2022-02-09 19:48:30|15022.9|15021.9|15023.3|15022.3|15023.8|15022.8|15022.4|15021.4|32
1644436120000|2022-02-09 19:48:40|15023.4|15022.4|15024.1|15023.1|15024.1|15023.1|15022.4|15021.4|34
1644436130000|2022-02-09 19:48:50|15023.8|15022.8|15021.8|15020.8|15024.3|15023.3|15021.8|15020.8|91
1644436140000|2022-02-09 19:49:00|15022|15021|15021.3|15020.3|15022.4|15021.4|15020.6|15019.6|116
1644436150000|2022-02-09 19:49:10|15021.1|15020.1|15022.1|15021.1|15022.5|15021.5|15020.8|15019.8|40
1644436160000|2022-02-09 19:49:20|15022|15021|15022.5|15021.5|15022.5|15021.5|15021.5|15020.5|53
1644436170000|2022-02-09 19:49:30|15022.4|15021.4|15018.5|15017.5|15022.5|15021.5|15017.8|15016.8|163
1644436180000|2022-02-09 19:49:40|15018.8|15017.8|15017.5|15016.5|15019|15018|15015.5|15014.5|259
1644436190000|2022-02-09 19:49:50|15017.6|15016.6|15018.3|15017.3|15018.8|15017.8|15016.8|15015.8|103
1644436200000|2022-02-09 19:50:00|15018.4|15017.4|15019.5|15018.5|15020.9|15019.9|15018.4|15017.4|104
1644436210000|2022-02-09 19:50:10|15018.9|15017.9|15019.3|15018.3|15020.1|15019.1|15018.4|15017.4|54
1644436220000|2022-02-09 19:50:20|15019.4|15018.4|15020.3|15019.3|15020.8|15019.8|15019.4|15018.4|36
1644436230000|2022-02-09 19:50:30|15020.4|15019.4|15020.5|15019.5|15022.5|15021.5|15020.3|15019.3|74
1644436240000|2022-02-09 19:50:40|15020.6|15019.6|15020.1|15019.1|15020.6|15019.6|15019.8|15018.8|30
1644436250000|2022-02-09 19:50:50|15020|15019|15020|15019|15020.9|15019.9|15019.4|15018.4|63
1644436260000|2022-02-09 19:51:00|15019.8|15018.8|15017.3|15016.3|15019.9|15018.9|15017.3|15016.3|92
1644436270000|2022-02-09 19:51:10|15017|15016|15020.3|15019.3|15020.3|15019.3|15017|15016|55
1644436280000|2022-02-09 19:51:20|15020.1|15019.1|15022.3|15021.3|15022.5|15021.5|15020|15019|101
1644436290000|2022-02-09 19:51:30|15022.4|15021.4|15024|15023|15024.3|15023.3|15022|15021|94
1644436300000|2022-02-09 19:51:40|15023.9|15022.9|15025.9|15024.9|15026.4|15025.4|15022.5|15021.5|317
1644436310000|2022-02-09 19:51:50|15026|15025|15024.5|15023.5|15026.5|15025.5|15024.5|15023.5|111
1644436320000|2022-02-09 19:52:00|15024.6|15023.6|15025.3|15024.3|15025.3|15024.3|15024|15023|21
1644436330000|2022-02-09 19:52:10|15025|15024|15025.3|15024.3|15025.5|15024.5|15024.1|15023.1|28
1644436340000|2022-02-09 19:52:20|15025.4|15024.4|15023|15022|15025.5|15024.5|15022.8|15021.8|70
1644436350000|2022-02-09 19:52:30|15023.1|15022.1|15025.5|15024.5|15027|15026|15023.1|15022.1|60
1644436360000|2022-02-09 19:52:40|15025.6|15024.6|15026|15025|15026.3|15025.3|15024.9|15023.9|90
1644436370000|2022-02-09 19:52:50|15026.1|15025.1|15024.8|15023.8|15026.5|15025.5|15024.5|15023.5|14
1644436380000|2022-02-09 19:53:00|15024.9|15023.9|15020.5|15019.5|15025.9|15024.9|15014.3|15013.3|1026
1644436390000|2022-02-09 19:53:10|15019.5|15018.5|15019.1|15018.1|15020.5|15019.5|15017.9|15016.9|128
1644436400000|2022-02-09 19:53:20|15019.3|15018.3|15021.1|15020.1|15021.9|15020.9|15019.3|15018.3|118
1644436410000|2022-02-09 19:53:30|15021|15020|15022.5|15021.5|15022.6|15021.6|15020.8|15019.8|101
1644436420000|2022-02-09 19:53:40|15022.6|15021.6|15022.8|15021.8|15023.4|15022.4|15021.8|15020.8|50
1644436430000|2022-02-09 19:53:50|15022.5|15021.5|15021.6|15020.6|15022.6|15021.6|15020.6|15019.6|48
1644436440000|2022-02-09 19:54:00|15021.8|15020.8|15023.3|15022.3|15023.3|15022.3|15021.6|15020.6|32
1644436450000|2022-02-09 19:54:10|15023.5|15022.5|15024|15023|15024.3|15023.3|15022.5|15021.5|66
1644436460000|2022-02-09 19:54:20|15024.1|15023.1|15022|15021|15024.3|15023.3|15020.8|15019.8|33
1644436470000|2022-02-09 19:54:30|15022.3|15021.3|15020.8|15019.8|15022.9|15021.9|15020.3|15019.3|43
1644436480000|2022-02-09 19:54:40|15020.9|15019.9|15021|15020|15022|15021|15020.3|15019.3|25
1644436490000|2022-02-09 19:54:50|15020.6|15019.6|15021.1|15020.1|15021.5|15020.5|15020.3|15019.3|31
1644436500000|2022-02-09 19:55:00|15021|15020|15020.1|15019.1|15021.3|15020.3|15019.8|15018.8|29
1644436510000|2022-02-09 19:55:10|15020|15019|15020.1|15019.1|15020.6|15019.6|15019.3|15018.3|34
1644436520000|2022-02-09 19:55:20|15020|15019|15020.5|15019.5|15021.5|15020.5|15020|15019|52
1644436530000|2022-02-09 19:55:30|15020.4|15019.4|15020.5|15019.5|15020.5|15019.5|15018.5|15017.5|60
1644436540000|2022-02-09 19:55:40|15020.6|15019.6|15019.3|15018.3|15021.5|15020.5|15018.5|15017.5|68
1644436550000|2022-02-09 19:55:50|15019.1|15018.1|15018.3|15017.3|15020.3|15019.3|15016.8|15015.8|329
1644436560000|2022-02-09 19:56:00|15018.4|15017.4|15012|15011|15018.4|15017.4|15011.4|15010.4|358
1644436570000|2022-02-09 19:56:10|15012.1|15011.1|15013|15012|15015.4|15014.4|15012|15011|151
1644436580000|2022-02-09 19:56:20|15013.3|15012.3|15013.8|15012.8|15014.6|15013.6|15013|15012|71
1644436590000|2022-02-09 19:56:30|15013.9|15012.9|15014.6|15013.6|15014.6|15013.6|15011.5|15010.5|129
1644436600000|2022-02-09 19:56:40|15014.8|15013.8|15017|15016|15017.4|15016.4|15014.3|15013.3|145
1644436610000|2022-02-09 19:56:50|15016.9|15015.9|15014.3|15013.3|15016.9|15015.9|15014.3|15013.3|74
1644436620000|2022-02-09 19:57:00|15014.1|15013.1|15013.8|15012.8|15016.1|15015.1|15013.5|15012.5|122
1644436630000|2022-02-09 19:57:10|15014|15013|15015.3|15014.3|15016|15015|15014|15013|31
1644436640000|2022-02-09 19:57:20|15015.4|15014.4|15014.4|15013.4|15016.3|15015.3|15014.3|15013.3|23
1644436650000|2022-02-09 19:57:30|15014.3|15013.3|15013.3|15012.3|15014.6|15013.6|15013|15012|34
1644436660000|2022-02-09 19:57:40|15013.4|15012.4|15007.9|15006.9|15014|15013|15006.3|15005.3|431
1644436670000|2022-02-09 19:57:50|15008|15007|15009|15008|15009.3|15008.3|15006.9|15005.9|145
1644436680000|2022-02-09 19:58:00|15009.1|15008.1|15005.9|15004.9|15009.1|15008.1|15004.4|15003.4|266
1644436690000|2022-02-09 19:58:10|15006|15005|15005.5|15004.5|15007.1|15006.1|15003.5|15002.5|122
1644436700000|2022-02-09 19:58:20|15005.4|15004.4|15005.3|15004.3|15007.3|15006.3|15005.3|15004.3|105
1644436710000|2022-02-09 19:58:30|15005.1|15004.1|15005|15004|15006.4|15005.4|15004.5|15003.5|76
1644436720000|2022-02-09 19:58:40|15005.1|15004.1|15003.9|15002.9|15005.1|15004.1|15002.3|15001.3|184
1644436730000|2022-02-09 19:58:50|15003.8|15002.8|15005.3|15004.3|15005.5|15004.5|15002.5|15001.5|108
1644436740000|2022-02-09 19:59:00|15005|15004|15004|15003|15006|15005|15003.8|15002.8|101
1644436750000|2022-02-09 19:59:10|15003.8|15002.8|15001|15000|15004.4|15003.4|15001|15000|120
1644436760000|2022-02-09 19:59:20|15001.3|15000.3|15000.6|14999.6|15002.6|15001.6|15000.4|14999.4|137
1644436770000|2022-02-09 19:59:30|15000.8|14999.8|15001.5|15000.5|15002.3|15001.3|15000.3|14999.3|142
1644436780000|2022-02-09 19:59:40|15001.4|15000.4|15000.5|14999.5|15002|15001|14999.4|14998.4|108
1644436790000|2022-02-09 19:59:50|15000.6|14999.6|15001.4|15000.4|15001.5|15000.5|15000.3|14999.3|114
1644436800000|2022-02-09 20:00:00|15001.6|15000.6|14997.3|14996.3|15001.9|15000.9|14997|14996|263
1644436810000|2022-02-09 20:00:10|14997.5|14996.5|14994.8|14993.8|14998.5|14997.5|14993.1|14992.1|410
1644436820000|2022-02-09 20:00:20|14994.6|14993.6|14993|14992|14995|14994|14992.9|14991.9|231
1644436830000|2022-02-09 20:00:30|14992.9|14991.9|14991.6|14990.6|14993.3|14992.3|14984|14983|688
1644436840000|2022-02-09 20:00:40|14990.8|14989.8|14994|14993|14994.3|14993.3|14989.8|14988.8|133
1644436850000|2022-02-09 20:00:50|14994.1|14993.1|14995.8|14994.8|14995.8|14994.8|14993.9|14992.9|141
1644436860000|2022-02-09 20:01:00|14995.9|14994.9|14993.3|14992.3|14996.1|14995.1|14993|14992|180
1644436870000|2022-02-09 20:01:10|14993.8|14992.8|14992.4|14991.4|14994.4|14993.4|14990.6|14989.6|163
1644436880000|2022-02-09 20:01:20|14993|14992|14995.4|14994.4|14995.5|14994.5|14992.5|14991.5|180
1644436890000|2022-02-09 20:01:30|14996|14995|14996.3|14995.3|14999|14998|14996|14995|138
1644436900000|2022-02-09 20:01:40|14996.8|14995.8|14995.6|14994.6|14998.3|14997.3|14995.6|14994.6|99
1644436910000|2022-02-09 20:01:50|14996.4|14995.4|14996.6|14995.6|14998|14997|14995.4|14994.4|77
1644436920000|2022-02-09 20:02:00|14996.8|14995.8|14997.5|14996.5|14998.5|14997.5|14996|14995|84
1644436930000|2022-02-09 20:02:10|14997.6|14996.6|14998.3|14997.3|14999.1|14998.1|14997.4|14996.4|70
1644436940000|2022-02-09 20:02:20|14998.4|14997.4|14991.8|14990.8|14999.3|14998.3|14989.3|14988.3|782
1644436950000|2022-02-09 20:02:30|14991.5|14990.5|14990.1|14989.1|14992.5|14991.5|14990|14989|126
1644436960000|2022-02-09 20:02:40|14990.4|14989.4|14987|14986|14991.6|14990.6|14986.3|14985.3|263
1644436970000|2022-02-09 20:02:50|14987.3|14986.3|14986|14985|14988.1|14987.1|14984|14983|267
1644436980000|2022-02-09 20:03:00|14986.5|14985.5|14982.3|14981.3|14986.8|14985.8|14979|14978|497
1644436990000|2022-02-09 20:03:10|14982.1|14981.1|14985.8|14984.8|14985.8|14984.8|14982.1|14981.1|257
1644437000000|2022-02-09 20:03:20|14986|14985|14991.3|14990.3|14991.8|14990.8|14986|14985|261
1644437010000|2022-02-09 20:03:30|14991.6|14990.6|14992|14991|14992.6|14991.6|14990.5|14989.5|109
1644437020000|2022-02-09 20:03:40|14992.1|14991.1|14993.9|14992.9|14994.4|14993.4|14991.8|14990.8|69
1644437030000|2022-02-09 20:03:50|14993.8|14992.8|14994.6|14993.6|14995.3|14994.3|14993.1|14992.1|85
1644437040000|2022-02-09 20:04:00|14994.5|14993.5|14995.3|14994.3|14995.3|14994.3|14993.8|14992.8|77
1644437050000|2022-02-09 20:04:10|14995.4|14994.4|14997.9|14996.9|14998.8|14997.8|14995.4|14994.4|164
1644437060000|2022-02-09 20:04:20|14997.8|14996.8|15002.1|15001.1|15002.6|15001.6|14996.5|14995.5|219
1644437070000|2022-02-09 20:04:30|15002|15001|15001.9|15000.9|15004.1|15003.1|15001.3|15000.3|247
1644437080000|2022-02-09 20:04:40|15001.8|15000.8|15001.8|15000.8|15002.5|15001.5|15000.9|14999.9|107
1644437090000|2022-02-09 20:04:50|15001.6|15000.6|15002.9|15001.9|15003.1|15002.1|15000.8|14999.8|130
1644437100000|2022-02-09 20:05:00|15003.1|15002.1|14996|14995|15003.1|15002.1|14995.6|14994.6|682
1644437110000|2022-02-09 20:05:10|14996.1|14995.1|14995.3|14994.3|14996.1|14995.1|14993.5|14992.5|189
1644437120000|2022-02-09 20:05:20|14995.4|14994.4|14992.1|14991.1|14995.6|14994.6|14991.1|14990.1|146
1644437130000|2022-02-09 20:05:30|14991.9|14990.9|14991.8|14990.8|14992.6|14991.6|14990.6|14989.6|70
1644437140000|2022-02-09 20:05:40|14992.1|14991.1|14990.4|14989.4|14992.8|14991.8|14988.5|14987.5|203
1644437150000|2022-02-09 20:05:50|14990.5|14989.5|14989.6|14988.6|14991.5|14990.5|14988.3|14987.3|102
1644437160000|2022-02-09 20:06:00|14990|14989|14982.9|14981.9|14990|14989|14982.5|14981.5|282
1644437170000|2022-02-09 20:06:10|14982.6|14981.6|14986|14985|14986.1|14985.1|14982.3|14981.3|157
1644437180000|2022-02-09 20:06:20|14986.1|14985.1|14990.5|14989.5|14991.6|14990.6|14986.1|14985.1|154
1644437190000|2022-02-09 20:06:30|14990.3|14989.3|14989.1|14988.1|14990.8|14989.8|14989|14988|53
1644437200000|2022-02-09 20:06:40|14989.5|14988.5|14986.3|14985.3|14989.6|14988.6|14986.1|14985.1|90
1644437210000|2022-02-09 20:06:50|14986.1|14985.1|14980.8|14979.8|14986.1|14985.1|14979.9|14978.9|272
1644437220000|2022-02-09 20:07:00|14980.6|14979.6|14982|14981|14984.5|14983.5|14978.9|14977.9|231
1644437230000|2022-02-09 20:07:10|14981.9|14980.9|14984.4|14983.4|14984.4|14983.4|14981.3|14980.3|106
1644437240000|2022-02-09 20:07:20|14984.9|14983.9|14985.6|14984.6|14986.3|14985.3|14983.9|14982.9|69
1644437250000|2022-02-09 20:07:30|14983.6|14982.6|14986.5|14985.5|14986.8|14985.8|14983.4|14982.4|121
1644437260000|2022-02-09 20:07:40|14986.6|14985.6|14980.3|14979.3|14987|14986|14980.3|14979.3|89
1644437270000|2022-02-09 20:07:50|14980.1|14979.1|14980.1|14979.1|14981.9|14980.9|14980|14979|77
1644437280000|2022-02-09 20:08:00|14979.9|14978.9|14980|14979|14982.5|14981.5|14979.8|14978.8|143
1644437290000|2022-02-09 20:08:10|14980.1|14979.1|14981.3|14980.3|14981.9|14980.9|14978.3|14977.3|153
1644437300000|2022-02-09 20:08:20|14981.4|14980.4|14984.1|14983.1|14984.1|14983.1|14981|14980|71
1644437310000|2022-02-09 20:08:30|14983.4|14982.4|14986.5|14985.5|14987|14986|14983|14982|98
1644437320000|2022-02-09 20:08:40|14986.8|14985.8|14986.6|14985.6|14987.9|14986.9|14985.8|14984.8|89
1644437330000|2022-02-09 20:08:50|14986.8|14985.8|14987.3|14986.3|14987.8|14986.8|14986.3|14985.3|44
1644437340000|2022-02-09 20:09:00|14987.1|14986.1|14985.5|14984.5|14987.3|14986.3|14984.5|14983.5|84
1644437350000|2022-02-09 20:09:10|14985.8|14984.8|14983.8|14982.8|14985.8|14984.8|14983.4|14982.4|70
1644437360000|2022-02-09 20:09:20|14983.4|14982.4|14981.8|14980.8|14984|14983|14980.3|14979.3|102
1644437370000|2022-02-09 20:09:30|14981.6|14980.6|14983.5|14982.5|14983.5|14982.5|14981|14980|42
1644437380000|2022-02-09 20:09:40|14984.5|14983.5|14983.6|14982.6|14984.5|14983.5|14983|14982|85
1644437390000|2022-02-09 20:09:50|14983.9|14982.9|14979.8|14978.8|14984.8|14983.8|14977.3|14976.3|511
1644437400000|2022-02-09 20:10:00|14980.5|14979.5|14985|14984|14986.4|14985.4|14980.5|14979.5|381
1644437410000|2022-02-09 20:10:10|14986|14985|14989|14988|14990.4|14989.4|14986|14985|267
1644437420000|2022-02-09 20:10:20|14989.1|14988.1|14987.6|14986.6|14990|14989|14987.1|14986.1|146
1644437430000|2022-02-09 20:10:30|14987.9|14986.9|14992.4|14991.4|14992.4|14991.4|14987.5|14986.5|137
1644437440000|2022-02-09 20:10:40|14992.5|14991.5|14994.1|14993.1|14994.8|14993.8|14992.4|14991.4|370
1644437450000|2022-02-09 20:10:50|14994|14993|14994.3|14993.3|14994.4|14993.4|14992.5|14991.5|110
1644437460000|2022-02-09 20:11:00|14994.8|14993.8|14994.9|14993.9|14995.3|14994.3|14993|14992|123
1644437470000|2022-02-09 20:11:10|14994.4|14993.4|14992.6|14991.6|14996.6|14995.6|14992.6|14991.6|148
1644437480000|2022-02-09 20:11:20|14992.5|14991.5|14993.4|14992.4|14994.3|14993.3|14992.5|14991.5|73
1644437490000|2022-02-09 20:11:30|14993.5|14992.5|14989|14988|14994|14993|14988.8|14987.8|160
1644437500000|2022-02-09 20:11:40|14989.5|14988.5|14991.5|14990.5|14992.9|14991.9|14989.4|14988.4|105
1644437510000|2022-02-09 20:11:50|14991.6|14990.6|14988.9|14987.9|14992|14991|14988.6|14987.6|56
1644437520000|2022-02-09 20:12:00|14989|14988|14986.4|14985.4|14989|14988|14986.1|14985.1|116
1644437530000|2022-02-09 20:12:10|14986.3|14985.3|14984.8|14983.8|14986.5|14985.5|14984.6|14983.6|146
1644437540000|2022-02-09 20:12:20|14984.6|14983.6|14985.5|14984.5|14985.6|14984.6|14983|14982|114
1644437550000|2022-02-09 20:12:30|14985.6|14984.6|14984.4|14983.4|14987|14986|14984.4|14983.4|42
1644437560000|2022-02-09 20:12:40|14984.5|14983.5|14985.6|14984.6|14986.4|14985.4|14983.8|14982.8|44
1644437570000|2022-02-09 20:12:50|14985.8|14984.8|14986.8|14985.8|14987.8|14986.8|14985.8|14984.8|90
1644437580000|2022-02-09 20:13:00|14987.1|14986.1|14984.8|14983.8|14987.5|14986.5|14984.4|14983.4|76
1644437590000|2022-02-09 20:13:10|14984.9|14983.9|14984.5|14983.5|14986.8|14985.8|14984|14983|175
1644437600000|2022-02-09 20:13:20|14984.6|14983.6|14983.9|14982.9|14986.3|14985.3|14983.6|14982.6|87
1644437610000|2022-02-09 20:13:30|14984|14983|14987.6|14986.6|14988.8|14987.8|14983.9|14982.9|65
1644437620000|2022-02-09 20:13:40|14987.4|14986.4|14988.6|14987.6|14989.8|14988.8|14987.4|14986.4|49
1644437630000|2022-02-09 20:13:50|14988.5|14987.5|14982.6|14981.6|14988.5|14987.5|14980.9|14979.9|155
1644437640000|2022-02-09 20:14:00|14982.8|14981.8|14977.1|14976.1|14984|14983|14975.6|14974.6|276
1644437650000|2022-02-09 20:14:10|14977.3|14976.3|14976.6|14975.6|14980|14979|14975.3|14974.3|236
1644437660000|2022-02-09 20:14:20|14976.3|14975.3|14977.3|14976.3|14977.3|14976.3|14974.4|14973.4|169
1644437670000|2022-02-09 20:14:30|14976.6|14975.6|14978|14977|14978.3|14977.3|14975|14974|117
1644437680000|2022-02-09 20:14:40|14977.9|14976.9|14976.9|14975.9|14979|14978|14975.6|14974.6|90
1644437690000|2022-02-09 20:14:50|14977|14976|14973.8|14972.8|14977.8|14976.8|14973|14972|136
1644437700000|2022-02-09 20:15:00|14974.1|14973.1|14977.5|14976.5|14978.4|14977.4|14971.3|14970.3|486
1644437710000|2022-02-09 20:15:10|14977.4|14976.4|14977|14976|14979.3|14978.3|14975.6|14974.6|179
1644437720000|2022-02-09 20:15:20|14976.6|14975.6|14974.5|14973.5|14976.9|14975.9|14973.3|14972.3|111
1644437730000|2022-02-09 20:15:30|14974.4|14973.4|14972.1|14971.1|14975|14974|14971.6|14970.6|176
1644437740000|2022-02-09 20:15:40|14972.4|14971.4|14973.4|14972.4|14975.5|14974.5|14972.4|14971.4|179
1644437750000|2022-02-09 20:15:50|14973.3|14972.3|14972.9|14971.9|14974.3|14973.3|14969|14968|373
1644437760000|2022-02-09 20:16:00|14973|14972|14976.5|14975.5|14979.1|14978.1|14972.3|14971.3|291
1644437770000|2022-02-09 20:16:10|14976.4|14975.4|14978.1|14977.1|14979.3|14978.3|14975.5|14974.5|83
1644437780000|2022-02-09 20:16:20|14978.3|14977.3|14979.6|14978.6|14981.6|14980.6|14977.5|14976.5|177
1644437790000|2022-02-09 20:16:30|14979.8|14978.8|14978.5|14977.5|14980.1|14979.1|14977.9|14976.9|162
1644437800000|2022-02-09 20:16:40|14978.8|14977.8|14975.3|14974.3|14979.4|14978.4|14974.6|14973.6|157
1644437810000|2022-02-09 20:16:50|14974.9|14973.9|14972.5|14971.5|14975.1|14974.1|14970.1|14969.1|275
1644437820000|2022-02-09 20:17:00|14972|14971|14971|14970|14972.9|14971.9|14969.3|14968.3|279
1644437830000|2022-02-09 20:17:10|14970.9|14969.9|14969.8|14968.8|14971|14970|14967.5|14966.5|174
1644437840000|2022-02-09 20:17:20|14969.9|14968.9|14969|14968|14970|14969|14966.8|14965.8|202
1644437850000|2022-02-09 20:17:30|14968.9|14967.9|14964.6|14963.6|14968.9|14967.9|14964.5|14963.5|189
1644437860000|2022-02-09 20:17:40|14964.5|14963.5|14964.4|14963.4|14966.5|14965.5|14963.5|14962.5|195
1644437870000|2022-02-09 20:17:50|14964.5|14963.5|14968.5|14967.5|14969.5|14968.5|14963.3|14962.3|341
1644437880000|2022-02-09 20:18:00|14968.6|14967.6|14967.8|14966.8|14969.3|14968.3|14965.5|14964.5|144
1644437890000|2022-02-09 20:18:10|14967.9|14966.9|14966|14965|14968|14967|14965.1|14964.1|52
1644437900000|2022-02-09 20:18:20|14965.9|14964.9|14962.9|14961.9|14965.9|14964.9|14959.5|14958.5|413
1644437910000|2022-02-09 20:18:30|14963|14962|14966|14965|14967.1|14966.1|14962.8|14961.8|122
1644437920000|2022-02-09 20:18:40|14966.4|14965.4|14966.6|14965.6|14967.5|14966.5|14965|14964|89
1644437930000|2022-02-09 20:18:50|14967|14966|14974.1|14973.1|14974.1|14973.1|14966.9|14965.9|194
1644437940000|2022-02-09 20:19:00|14974.3|14973.3|14977.4|14976.4|14979.3|14978.3|14974.3|14973.3|335
1644437950000|2022-02-09 20:19:10|14977.3|14976.3|14979.5|14978.5|14980|14979|14976.5|14975.5|149
1644437960000|2022-02-09 20:19:20|14979.6|14978.6|14979.9|14978.9|14980.3|14979.3|14978.6|14977.6|162
1644437970000|2022-02-09 20:19:30|14980|14979|14980.4|14979.4|14980.6|14979.6|14977.6|14976.6|129
1644437980000|2022-02-09 20:19:40|14980.1|14979.1|14980.9|14979.9|14982.1|14981.1|14978.4|14977.4|145
1644437990000|2022-02-09 20:19:50|14981|14980|14985.6|14984.6|14985.8|14984.8|14980.5|14979.5|186
1644438000000|2022-02-09 20:20:00|14986.1|14985.1|14985.1|14984.1|14986.2|14985.2|14983.3|14982.3|469
1644438010000|2022-02-09 20:20:10|14985.6|14984.6|14983.8|14982.8|14985.7|14984.7|14982.4|14981.4|147
1644438020000|2022-02-09 20:20:20|14983.9|14982.9|14982.7|14981.7|14983.9|14982.9|14981.9|14980.9|109
1644438030000|2022-02-09 20:20:30|14982.6|14981.6|14980.9|14979.9|14982.7|14981.7|14980.2|14979.2|112
1644438040000|2022-02-09 20:20:40|14981.1|14980.1|14982.3|14981.3|14983.4|14982.4|14979.9|14978.9|143
1644438050000|2022-02-09 20:20:50|14982.4|14981.4|14980.1|14979.1|14982.4|14981.4|14979.9|14978.9|76
1644438060000|2022-02-09 20:21:00|14980.6|14979.6|14982.1|14981.1|14983.4|14982.4|14979.9|14978.9|159
1644438070000|2022-02-09 20:21:10|14982.2|14981.2|14985.7|14984.7|14985.7|14984.7|14981.2|14980.2|141
1644438080000|2022-02-09 20:21:20|14986.1|14985.1|14988.6|14987.6|14989.2|14988.2|14985.1|14984.1|235
1644438090000|2022-02-09 20:21:30|14988.4|14987.4|14993.4|14992.4|14994.4|14993.4|14988.2|14987.2|525
1644438100000|2022-02-09 20:21:40|14993.7|14992.7|14996.4|14995.4|14997.3|14996.3|14993.7|14992.7|340
1644438110000|2022-02-09 20:21:50|14996.3|14995.3|14994.2|14993.2|14997.2|14996.2|14993.9|14992.9|159
1644438120000|2022-02-09 20:22:00|14994.3|14993.3|14991.6|14990.6|14994.9|14993.9|14991.3|14990.3|127
1644438130000|2022-02-09 20:22:10|14991.4|14990.4|14991.4|14990.4|14993.2|14992.2|14990.2|14989.2|161
1644438140000|2022-02-09 20:22:20|14991.7|14990.7|14992.4|14991.4|14992.6|14991.6|14989.6|14988.6|248
1644438150000|2022-02-09 20:22:30|14992.6|14991.6|14990.1|14989.1|14992.7|14991.7|14990.1|14989.1|136
1644438160000|2022-02-09 20:22:40|14990.3|14989.3|14990.4|14989.4|14992.6|14991.6|14989.7|14988.7|135
1644438170000|2022-02-09 20:22:50|14990.3|14989.3|14988.4|14987.4|14990.4|14989.4|14986.9|14985.9|176
1644438180000|2022-02-09 20:23:00|14988.2|14987.2|14990.2|14989.2|14990.3|14989.3|14987.7|14986.7|151
1644438190000|2022-02-09 20:23:10|14990.4|14989.4|14987.6|14986.6|14990.6|14989.6|14987.6|14986.6|73
1644438200000|2022-02-09 20:23:20|14987.7|14986.7|14983.7|14982.7|14988.9|14987.9|14983.3|14982.3|114
1644438210000|2022-02-09 20:23:30|14983.9|14982.9|14985.4|14984.4|14985.7|14984.7|14983.4|14982.4|78
1644438220000|2022-02-09 20:23:40|14985.6|14984.6|14989.7|14988.7|14990.3|14989.3|14985.4|14984.4|73
1644438230000|2022-02-09 20:23:50|14989.4|14988.4|14989.9|14988.9|14991.2|14990.2|14988.9|14987.9|84
1644438240000|2022-02-09 20:24:00|14990.1|14989.1|14992.3|14991.3|14992.4|14991.4|14989.3|14988.3|81
1644438250000|2022-02-09 20:24:10|14992.4|14991.4|14994.9|14993.9|14995.6|14994.6|14992.4|14991.4|230
1644438260000|2022-02-09 20:24:20|14995.2|14994.2|14996.9|14995.9|14996.9|14995.9|14995.2|14994.2|108
1644438270000|2022-02-09 20:24:30|14996.8|14995.8|14993.9|14992.9|14996.9|14995.9|14993.8|14992.8|48
1644438280000|2022-02-09 20:24:40|14995.2|14994.2|14995.8|14994.8|14997.3|14996.3|14995.2|14994.2|56
1644438290000|2022-02-09 20:24:50|14995.9|14994.9|14994.4|14993.4|14997.3|14996.3|14993.9|14992.9|147
1644438300000|2022-02-09 20:25:00|14994.7|14993.7|14994.9|14993.9|14996.9|14995.9|14993.1|14992.1|113
1644438310000|2022-02-09 20:25:10|14995.1|14994.1|14995.7|14994.7|14997.1|14996.1|14991.7|14990.7|268
1644438320000|2022-02-09 20:25:20|14995.8|14994.8|14993.3|14992.3|14996.3|14995.3|14992.9|14991.9|85
1644438330000|2022-02-09 20:25:30|14993.6|14992.6|14993.2|14992.2|14993.9|14992.9|14992.2|14991.2|85
1644438340000|2022-02-09 20:25:40|14993.3|14992.3|14992.7|14991.7|14994.7|14993.7|14991.9|14990.9|130
1644438350000|2022-02-09 20:25:50|14992.8|14991.8|14989.1|14988.1|14993.7|14992.7|14988.9|14987.9|139
1644438360000|2022-02-09 20:26:00|14988.7|14987.7|14987.2|14986.2|14989.7|14988.7|14986.6|14985.6|185
1644438370000|2022-02-09 20:26:10|14987.1|14986.1|14981.7|14980.7|14987.2|14986.2|14981.2|14980.2|275
1644438380000|2022-02-09 20:26:20|14981.9|14980.9|14980.2|14979.2|14982.7|14981.7|14979.6|14978.6|186
1644438390000|2022-02-09 20:26:30|14980.3|14979.3|14976.7|14975.7|14981.4|14980.4|14976.7|14975.7|329
1644438400000|2022-02-09 20:26:40|14976.4|14975.4|14978.2|14977.2|14979.4|14978.4|14976.2|14975.2|115
1644438410000|2022-02-09 20:26:50|14978.4|14977.4|14983.3|14982.3|14984.1|14983.1|14978.4|14977.4|155
1644438420000|2022-02-09 20:27:00|14983.4|14982.4|14983.1|14982.1|14985.7|14984.7|14982.8|14981.8|102
1644438430000|2022-02-09 20:27:10|14983.3|14982.3|14986.9|14985.9|14987.2|14986.2|14983.1|14982.1|89
1644438440000|2022-02-09 20:27:20|14986.8|14985.8|14994.9|14993.9|14995.3|14994.3|14986.4|14985.4|431
1644438450000|2022-02-09 20:27:30|14995.1|14994.1|14996.3|14995.3|14996.3|14995.3|14992.9|14991.9|130
1644438460000|2022-02-09 20:27:40|14996.4|14995.4|14995.8|14994.8|14996.8|14995.8|14994.2|14993.2|266
1644438470000|2022-02-09 20:27:50|14995.6|14994.6|14994.6|14993.6|14996.7|14995.7|14994.3|14993.3|88
1644438480000|2022-02-09 20:28:00|14994.8|14993.8|14996.4|14995.4|14998.4|14997.4|14993.6|14992.6|178
1644438490000|2022-02-09 20:28:10|14996.3|14995.3|14996.2|14995.2|14997.2|14996.2|14995.9|14994.9|47
1644438500000|2022-02-09 20:28:20|14996.3|14995.3|14997.2|14996.2|14997.4|14996.4|14996.3|14995.3|32
1644438510000|2022-02-09 20:28:30|14997.1|14996.1|14998.4|14997.4|14998.9|14997.9|14996.9|14995.9|111
1644438520000|2022-02-09 20:28:40|14998.6|14997.6|14999.6|14998.6|15002.1|15001.1|14997.9|14996.9|265
1644438530000|2022-02-09 20:28:50|14999.4|14998.4|15000.4|14999.4|15001.2|15000.2|14999.3|14998.3|85
1644438540000|2022-02-09 20:29:00|15000.2|14999.2|15006.2|15005.2|15007.7|15006.7|14999.8|14998.8|438
1644438550000|2022-02-09 20:29:10|15005.9|15004.9|15007.7|15006.7|15008.9|15007.9|15005.3|15004.3|206
1644438560000|2022-02-09 20:29:20|15007.6|15006.6|15008.8|15007.8|15010.4|15009.4|15006.8|15005.8|162
1644438570000|2022-02-09 20:29:30|15008.7|15007.7|15011.1|15010.1|15011.2|15010.2|15008.1|15007.1|179
1644438580000|2022-02-09 20:29:40|15010.9|15009.9|15018.6|15017.6|15019.4|15018.4|15010.9|15009.9|557
1644438590000|2022-02-09 20:29:50|15018.4|15017.4|15017.8|15016.8|15019.4|15018.4|15016.9|15015.9|257
1644438600000|2022-02-09 20:30:00|15017.9|15016.9|15019.4|15018.4|15019.9|15018.9|15013.4|15012.4|346
1644438610000|2022-02-09 20:30:10|15019.2|15018.2|15024.3|15023.3|15025.4|15024.4|15017.8|15016.8|496
1644438620000|2022-02-09 20:30:20|15024.4|15023.4|15024.9|15023.9|15026.8|15025.8|15023.2|15022.2|358
1644438630000|2022-02-09 20:30:30|15025.1|15024.1|15024.6|15023.6|15026.9|15025.9|15024.1|15023.1|199
1644438640000|2022-02-09 20:30:40|15024.2|15023.2|15026.3|15025.3|15026.3|15025.3|15023.1|15022.1|132
1644438650000|2022-02-09 20:30:50|15026.2|15025.2|15030.2|15029.2|15030.3|15029.3|15024.7|15023.7|206
1644438660000|2022-02-09 20:31:00|15029.9|15028.9|15034.9|15033.9|15034.9|15033.9|15029.9|15028.9|406
1644438670000|2022-02-09 20:31:10|15035.4|15034.4|15030.9|15029.9|15035.4|15034.4|15026.3|15025.3|963
1644438680000|2022-02-09 20:31:20|15030.7|15029.7|15032.7|15031.7|15033.4|15032.4|15030.4|15029.4|244
1644438690000|2022-02-09 20:31:30|15032.8|15031.8|15034.1|15033.1|15034.9|15033.9|15032.2|15031.2|211
1644438700000|2022-02-09 20:31:40|15034.2|15033.2|15034.9|15033.9|15035.7|15034.7|15033.2|15032.2|186
1644438710000|2022-02-09 20:31:50|15034.3|15033.3|15035.9|15034.9|15036.4|15035.4|15034.2|15033.2|185
1644438720000|2022-02-09 20:32:00|15036.1|15035.1|15035.7|15034.7|15036.4|15035.4|15034.6|15033.6|162
1644438730000|2022-02-09 20:32:10|15035.8|15034.8|15036.1|15035.1|15038.7|15037.7|15034.7|15033.7|312
1644438740000|2022-02-09 20:32:20|15035.9|15034.9|15034.9|15033.9|15036.8|15035.8|15034.2|15033.2|193
1644438750000|2022-02-09 20:32:30|15035.1|15034.1|15036.9|15035.9|15036.9|15035.9|15033.9|15032.9|217
1644438760000|2022-02-09 20:32:40|15036.8|15035.8|15041.7|15040.7|15042.3|15041.3|15035.9|15034.9|623
1644438770000|2022-02-09 20:32:50|15041.2|15040.2|15038.2|15037.2|15041.2|15040.2|15038.2|15037.2|194
1644438780000|2022-02-09 20:33:00|15038.3|15037.3|15040.2|15039.2|15040.9|15039.9|15037.9|15036.9|101
1644438790000|2022-02-09 20:33:10|15040.4|15039.4|15039.9|15038.9|15041.2|15040.2|15038.6|15037.6|164
1644438800000|2022-02-09 20:33:20|15040.1|15039.1|15036.4|15035.4|15040.1|15039.1|15035.4|15034.4|184
1644438810000|2022-02-09 20:33:30|15036.1|15035.1|15036.6|15035.6|15038.9|15037.9|15035.9|15034.9|94
1644438820000|2022-02-09 20:33:40|15036.4|15035.4|15035.3|15034.3|15038.1|15037.1|15034.9|15033.9|146
1644438830000|2022-02-09 20:33:50|15035.2|15034.2|15036.3|15035.3|15036.9|15035.9|15034.2|15033.2|131
1644438840000|2022-02-09 20:34:00|15036.2|15035.2|15038.1|15037.1|15039.6|15038.6|15036.2|15035.2|107
1644438850000|2022-02-09 20:34:10|15037.9|15036.9|15035.7|15034.7|15037.9|15036.9|15034.7|15033.7|166
1644438860000|2022-02-09 20:34:20|15035.8|15034.8|15035.4|15034.4|15036.4|15035.4|15033.7|15032.7|151
1644438870000|2022-02-09 20:34:30|15035.2|15034.2|15038.4|15037.4|15038.9|15037.9|15035.2|15034.2|137
1644438880000|2022-02-09 20:34:40|15038.6|15037.6|15041.4|15040.4|15041.7|15040.7|15036.9|15035.9|159
1644438890000|2022-02-09 20:34:50|15041.9|15040.9|15042.4|15041.4|15043.9|15042.9|15041.2|15040.2|497
1644438900000|2022-02-09 20:35:00|15042.2|15041.2|15039.3|15038.3|15043.7|15042.7|15039.3|15038.3|336
1644438910000|2022-02-09 20:35:10|15039.8|15038.8|15035.4|15034.4|15040.9|15039.9|15034.9|15033.9|278
1644438920000|2022-02-09 20:35:20|15035.7|15034.7|15035.2|15034.2|15037.7|15036.7|15034.9|15033.9|83
1644438930000|2022-02-09 20:35:30|15035.4|15034.4|15036.9|15035.9|15038.8|15037.8|15034.6|15033.6|173
1644438940000|2022-02-09 20:35:40|15037.2|15036.2|15036.9|15035.9|15038.4|15037.4|15035.7|15034.7|63
1644438950000|2022-02-09 20:35:50|15037.1|15036.1|15037.7|15036.7|15038.3|15037.3|15035.8|15034.8|84
1644438960000|2022-02-09 20:36:00|15038.1|15037.1|15037.6|15036.6|15040.4|15039.4|15037.4|15036.4|199
1644438970000|2022-02-09 20:36:10|15037.7|15036.7|15039.2|15038.2|15039.9|15038.9|15036.4|15035.4|289
1644438980000|2022-02-09 20:36:20|15039.3|15038.3|15041.3|15040.3|15042.9|15041.9|15039.3|15038.3|237
1644438990000|2022-02-09 20:36:30|15041.4|15040.4|15042.4|15041.4|15042.9|15041.9|15040.4|15039.4|127
1644439000000|2022-02-09 20:36:40|15042.7|15041.7|15042.9|15041.9|15043.9|15042.9|15042.2|15041.2|245
1644439010000|2022-02-09 20:36:50|15043.1|15042.1|15047.8|15046.8|15047.8|15046.8|15041.9|15040.9|375
1644439020000|2022-02-09 20:37:00|15047.9|15046.9|15047.7|15046.7|15049.7|15048.7|15047.7|15046.7|357
1644439030000|2022-02-09 20:37:10|15047.6|15046.6|15046.2|15045.2|15048.2|15047.2|15044.4|15043.4|212
1644439040000|2022-02-09 20:37:20|15046.1|15045.1|15046.2|15045.2|15046.9|15045.9|15045.4|15044.4|121
1644439050000|2022-02-09 20:37:30|15046.3|15045.3|15043.9|15042.9|15047.2|15046.2|15043.4|15042.4|109
1644439060000|2022-02-09 20:37:40|15043.8|15042.8|15047.4|15046.4|15048.4|15047.4|15043.4|15042.4|156
1644439070000|2022-02-09 20:37:50|15047.3|15046.3|15044.4|15043.4|15047.9|15046.9|15044.1|15043.1|164
1644439080000|2022-02-09 20:38:00|15044.6|15043.6|15045.9|15044.9|15046.1|15045.1|15044.4|15043.4|54
1644439090000|2022-02-09 20:38:10|15046.7|15045.7|15043.6|15042.6|15046.9|15045.9|15042.9|15041.9|133
1644439100000|2022-02-09 20:38:20|15043.7|15042.7|15045.2|15044.2|15046.4|15045.4|15043.4|15042.4|85
1644439110000|2022-02-09 20:38:30|15045.3|15044.3|15043.7|15042.7|15045.4|15044.4|15043.1|15042.1|70
1644439120000|2022-02-09 20:38:40|15043.6|15042.6|15040.8|15039.8|15044.3|15043.3|15040.3|15039.3|121
1644439130000|2022-02-09 20:38:50|15040.9|15039.9|15038.9|15037.9|15041.3|15040.3|15036.9|15035.9|205
1644439140000|2022-02-09 20:39:00|15038.8|15037.8|15041.4|15040.4|15042.9|15041.9|15037.9|15036.9|192
1644439150000|2022-02-09 20:39:10|15041.6|15040.6|15042.1|15041.1|15044.2|15043.2|15041.6|15040.6|97
1644439160000|2022-02-09 20:39:20|15041.9|15040.9|15039.4|15038.4|15042.9|15041.9|15038.9|15037.9|91
1644439170000|2022-02-09 20:39:30|15039.6|15038.6|15037.8|15036.8|15039.7|15038.7|15037.6|15036.6|146
1644439180000|2022-02-09 20:39:40|15037.9|15036.9|15038.1|15037.1|15039.4|15038.4|15037.7|15036.7|48
1644439190000|2022-02-09 20:39:50|15037.9|15036.9|15037.1|15036.1|15038.2|15037.2|15035.9|15034.9|104
1644439200000|2022-02-09 20:40:00|15037.4|15036.4|15030.3|15029.3|15037.4|15036.4|15030.2|15029.2|628
1644439210000|2022-02-09 20:40:10|15029.7|15028.7|15023.2|15022.2|15032.9|15031.9|15021.4|15020.4|1303
1644439220000|2022-02-09 20:40:20|15023.3|15022.3|15017.9|15016.9|15024.2|15023.2|15017.4|15016.4|547
1644439230000|2022-02-09 20:40:30|15018.4|15017.4|15023.9|15022.9|15024.3|15023.3|15015.4|15014.4|445
1644439240000|2022-02-09 20:40:40|15023.7|15022.7|15021.4|15020.4|15023.8|15022.8|15017.3|15016.3|355
1644439250000|2022-02-09 20:40:50|15021.7|15020.7|15019.2|15018.2|15021.7|15020.7|15019.1|15018.1|114
1644439260000|2022-02-09 20:41:00|15018.9|15017.9|15013.1|15012.1|15019.4|15018.4|15012.9|15011.9|305
1644439270000|2022-02-09 20:41:10|15012.7|15011.7|15005.4|15004.4|15012.7|15011.7|15005.2|15004.2|516
1644439280000|2022-02-09 20:41:20|15005.3|15004.3|15005.7|15004.7|15006.9|15005.9|15002.6|15001.6|360
1644439290000|2022-02-09 20:41:30|15005.8|15004.8|15007.4|15006.4|15009.7|15008.7|15005.8|15004.8|182
1644439300000|2022-02-09 20:41:40|15008.1|15007.1|15009.8|15008.8|15010.4|15009.4|15007.4|15006.4|107
1644439310000|2022-02-09 20:41:50|15009.6|15008.6|15010.1|15009.1|15010.6|15009.6|15008.4|15007.4|75
1644439320000|2022-02-09 20:42:00|15010.6|15009.6|15011.4|15010.4|15015.2|15014.2|15009.4|15008.4|211
1644439330000|2022-02-09 20:42:10|15010.9|15009.9|15009.1|15008.1|15011.4|15010.4|15006.9|15005.9|156
1644439340000|2022-02-09 20:42:20|15008.9|15007.9|15005.6|15004.6|15011.2|15010.2|15005.6|15004.6|119
1644439350000|2022-02-09 20:42:30|15006.6|15005.6|15008.4|15007.4|15010.2|15009.2|15006.3|15005.3|63
1644439360000|2022-02-09 20:42:40|15007.9|15006.9|15011.1|15010.1|15012.2|15011.2|15007.2|15006.2|120
1644439370000|2022-02-09 20:42:50|15010.9|15009.9|15011.9|15010.9|15013.3|15012.3|15009.9|15008.9|93
1644439380000|2022-02-09 20:43:00|15011.8|15010.8|15003.3|15002.3|15012.2|15011.2|15002.6|15001.6|396
1644439390000|2022-02-09 20:43:10|15002.8|15001.8|15002.3|15001.3|15005.8|15004.8|15001.8|15000.8|183
1644439400000|2022-02-09 20:43:20|15002.2|15001.2|15003.2|15002.2|15004.8|15003.8|15001.2|15000.2|247
1644439410000|2022-02-09 20:43:30|15002.9|15001.9|15006.9|15005.9|15006.9|15005.9|15000.6|14999.6|185
1644439420000|2022-02-09 20:43:40|15007.2|15006.2|15009.2|15008.2|15011.1|15010.1|15007.1|15006.1|206
1644439430000|2022-02-09 20:43:50|15008.2|15007.2|15009.2|15008.2|15010.3|15009.3|15007.6|15006.6|85
1644439440000|2022-02-09 20:44:00|15008.9|15007.9|15016.4|15015.4|15016.4|15015.4|15008.1|15007.1|202
1644439450000|2022-02-09 20:44:10|15015.7|15014.7|15017.1|15016.1|15017.1|15016.1|15013.6|15012.6|144
1644439460000|2022-02-09 20:44:20|15016.9|15015.9|15016.7|15015.7|15017.6|15016.6|15015.2|15014.2|150
1644439470000|2022-02-09 20:44:30|15016.4|15015.4|15016.8|15015.8|15018.2|15017.2|15015.6|15014.6|178
1644439480000|2022-02-09 20:44:40|15016.7|15015.7|15017.8|15016.8|15018.4|15017.4|15015.8|15014.8|135
1644439490000|2022-02-09 20:44:50|15017.7|15016.7|15020.3|15019.3|15020.4|15019.4|15016.7|15015.7|141
1644439500000|2022-02-09 20:45:00|15019.9|15018.9|15021.8|15020.8|15023.7|15022.7|15019.7|15018.7|244
1644439510000|2022-02-09 20:45:10|15021.7|15020.7|15017.4|15016.4|15021.9|15020.9|15016.6|15015.6|185
1644439520000|2022-02-09 20:45:20|15017.1|15016.1|15018.6|15017.6|15019.2|15018.2|15016.6|15015.6|125
1644439530000|2022-02-09 20:45:30|15018.8|15017.8|15018.2|15017.2|15019.2|15018.2|15017.3|15016.3|79
1644439540000|2022-02-09 20:45:40|15018.3|15017.3|15021.7|15020.7|15022.2|15021.2|15017.6|15016.6|106
1644439550000|2022-02-09 20:45:50|15021.8|15020.8|15019.2|15018.2|15022.9|15021.9|15019.2|15018.2|97
1644439560000|2022-02-09 20:46:00|15018.7|15017.7|15016.7|15015.7|15019.7|15018.7|15015.9|15014.9|203
1644439570000|2022-02-09 20:46:10|15016.6|15015.6|15012.3|15011.3|15016.7|15015.7|15012.3|15011.3|117
1644439580000|2022-02-09 20:46:20|15012.8|15011.8|15017.9|15016.9|15018.3|15017.3|15012.2|15011.2|96
1644439590000|2022-02-09 20:46:30|15018.2|15017.2|15022.9|15021.9|15022.9|15021.9|15017.8|15016.8|102
1644439600000|2022-02-09 20:46:40|15022.3|15021.3|15025.9|15024.9|15027.2|15026.2|15022.3|15021.3|247
1644439610000|2022-02-09 20:46:50|15026.3|15025.3|15023.8|15022.8|15027.6|15026.6|15023.8|15022.8|89
1644439620000|2022-02-09 20:47:00|15024.1|15023.1|15024.6|15023.6|15026.1|15025.1|15022.7|15021.7|83
1644439630000|2022-02-09 20:47:10|15024.4|15023.4|15022.4|15021.4|15024.6|15023.6|15021.8|15020.8|72
1644439640000|2022-02-09 20:47:20|15022.2|15021.2|15022.1|15021.1|15022.6|15021.6|15020.4|15019.4|88
1644439650000|2022-02-09 20:47:30|15022.8|15021.8|15024.3|15023.3|15024.6|15023.6|15022.4|15021.4|87
1644439660000|2022-02-09 20:47:40|15024.4|15023.4|15028.3|15027.3|15028.3|15027.3|15024.3|15023.3|98
1644439670000|2022-02-09 20:47:50|15027.7|15026.7|15030.2|15029.2|15030.8|15029.8|15027.3|15026.3|290
1644439680000|2022-02-09 20:48:00|15030.1|15029.1|15035.1|15034.1|15036.1|15035.1|15030.1|15029.1|430
1644439690000|2022-02-09 20:48:10|15035.2|15034.2|15038.9|15037.9|15039.9|15038.9|15035.2|15034.2|285
1644439700000|2022-02-09 20:48:20|15038.8|15037.8|15040.6|15039.6|15043.3|15042.3|15038.3|15037.3|315
1644439710000|2022-02-09 20:48:30|15040.8|15039.8|15036.8|15035.8|15042.2|15041.2|15033.8|15032.8|315
1644439720000|2022-02-09 20:48:40|15036.7|15035.7|15035.2|15034.2|15036.8|15035.8|15033.3|15032.3|114
1644439730000|2022-02-09 20:48:50|15034.8|15033.8|15032.3|15031.3|15034.8|15033.8|15031.6|15030.6|124
1644439740000|2022-02-09 20:49:00|15032.8|15031.8|15026.4|15025.4|15033.1|15032.1|15025.9|15024.9|236
1644439750000|2022-02-09 20:49:10|15026.8|15025.8|15025.3|15024.3|15030.3|15029.3|15024.8|15023.8|101
1644439760000|2022-02-09 20:49:20|15025.7|15024.7|15033.3|15032.3|15034.1|15033.1|15025.7|15024.7|143
1644439770000|2022-02-09 20:49:30|15033.4|15032.4|15030.8|15029.8|15034.4|15033.4|15029.1|15028.1|139
1644439780000|2022-02-09 20:49:40|15030.6|15029.6|15031.7|15030.7|15033.8|15032.8|15029.8|15028.8|100
1644439790000|2022-02-09 20:49:50|15031.6|15030.6|15037.1|15036.1|15038.4|15037.4|15031.1|15030.1|180
1644439800000|2022-02-09 20:50:00|15037.3|15036.3|15049.9|15048.9|15053.1|15052.1|15037.3|15036.3|1246
1644439810000|2022-02-09 20:50:10|15050.3|15049.3|15049.8|15048.8|15054.2|15053.2|15048.1|15047.1|359
1644439820000|2022-02-09 20:50:20|15049.7|15048.7|15054.3|15053.3|15054.8|15053.8|15048.8|15047.8|422
1644439830000|2022-02-09 20:50:30|15054.2|15053.2|15049.6|15048.6|15054.3|15053.3|15046.8|15045.8|256
1644439840000|2022-02-09 20:50:40|15049.4|15048.4|15044.6|15043.6|15051.6|15050.6|15043.4|15042.4|331
1644439850000|2022-02-09 20:50:50|15044.4|15043.4|15034.7|15033.7|15044.6|15043.6|15032.3|15031.3|975
1644439860000|2022-02-09 20:51:00|15034.9|15033.9|15026.4|15025.4|15036.6|15035.6|15025.1|15024.1|433
1644439870000|2022-02-09 20:51:10|15026.6|15025.6|15028.6|15027.6|15030.3|15029.3|15025.3|15024.3|216
1644439880000|2022-02-09 20:51:20|15028.7|15027.7|15033.6|15032.6|15034.3|15033.3|15028.1|15027.1|189
1644439890000|2022-02-09 20:51:30|15033.7|15032.7|15034.7|15033.7|15036.2|15035.2|15030.8|15029.8|215
1644439900000|2022-02-09 20:51:40|15034.6|15033.6|15037.3|15036.3|15038.7|15037.7|15034.2|15033.2|177
1644439910000|2022-02-09 20:51:50|15036.8|15035.8|15038.8|15037.8|15039.1|15038.1|15036.8|15035.8|126
1644439920000|2022-02-09 20:52:00|15038.7|15037.7|15035.3|15034.3|15039.1|15038.1|15034.8|15033.8|285
1644439930000|2022-02-09 20:52:10|15035.1|15034.1|15034.2|15033.2|15035.2|15034.2|15029.9|15028.9|274
1644439940000|2022-02-09 20:52:20|15034.1|15033.1|15040.7|15039.7|15040.8|15039.8|15033.9|15032.9|237
1644439950000|2022-02-09 20:52:30|15040.8|15039.8|15040.9|15039.9|15043.8|15042.8|15038.4|15037.4|249
1644439960000|2022-02-09 20:52:40|15041.3|15040.3|15039.3|15038.3|15041.3|15040.3|15037.4|15036.4|158
1644439970000|2022-02-09 20:52:50|15039.1|15038.1|15042.8|15041.8|15042.8|15041.8|15038.7|15037.7|301
1644439980000|2022-02-09 20:53:00|15043.2|15042.2|15041.6|15040.6|15045.1|15044.1|15040.7|15039.7|156
1644439990000|2022-02-09 20:53:10|15041.9|15040.9|15043.9|15042.9|15045.6|15044.6|15041.2|15040.2|339
1644440000000|2022-02-09 20:53:20|15043.4|15042.4|15043.8|15042.8|15045.7|15044.7|15041.2|15040.2|316
1644440010000|2022-02-09 20:53:30|15043.7|15042.7|15046.2|15045.2|15048.7|15047.7|15043.7|15042.7|242
1644440020000|2022-02-09 20:53:40|15045.6|15044.6|15046.9|15045.9|15047.7|15046.7|15045.6|15044.6|135
1644440030000|2022-02-09 20:53:50|15046.8|15045.8|15049.3|15048.3|15050.2|15049.2|15046.2|15045.2|194
1644440040000|2022-02-09 20:54:00|15048.9|15047.9|15047.6|15046.6|15049.2|15048.2|15046.2|15045.2|191
1644440050000|2022-02-09 20:54:10|15047.7|15046.7|15046.3|15045.3|15048.1|15047.1|15042.9|15041.9|221
1644440060000|2022-02-09 20:54:20|15045.3|15044.3|15045.7|15044.7|15049.4|15048.4|15044.9|15043.9|245
1644440070000|2022-02-09 20:54:30|15045.9|15044.9|15044.2|15043.2|15047.2|15046.2|15044.2|15043.2|214
1644440080000|2022-02-09 20:54:40|15044.4|15043.4|15044.2|15043.2|15054.9|15053.9|15043.3|15042.3|1227
1644440090000|2022-02-09 20:54:50|15043.8|15042.8|15040.7|15039.7|15051.2|15050.2|15040.2|15039.2|788
1644440100000|2022-02-09 20:55:00|15040.6|15039.6|15032.7|15031.7|15041.6|15040.6|15032.6|15031.6|870
1644440110000|2022-02-09 20:55:10|15032.6|15031.6|15033.1|15032.1|15037.1|15036.1|15030.6|15029.6|503
1644440120000|2022-02-09 20:55:20|15033.4|15032.4|15031.6|15030.6|15034.8|15033.8|15027.1|15026.1|429
1644440130000|2022-02-09 20:55:30|15031.7|15030.7|15030.8|15029.8|15034.1|15033.1|15029.8|15028.8|261
1644440140000|2022-02-09 20:55:40|15030.4|15029.4|15029.6|15028.6|15030.7|15029.7|15027.9|15026.9|340
1644440150000|2022-02-09 20:55:50|15029.7|15028.7|15031.6|15030.6|15031.9|15030.9|15029.2|15028.2|214
1644440160000|2022-02-09 20:56:00|15032.3|15031.3|15033.2|15032.2|15034.1|15033.1|15030.7|15029.7|212
1644440170000|2022-02-09 20:56:10|15033.4|15032.4|15033.9|15032.9|15036.1|15035.1|15032.7|15031.7|235
1644440180000|2022-02-09 20:56:20|15034.1|15033.1|15038.1|15037.1|15038.2|15037.2|15033.3|15032.3|188
1644440190000|2022-02-09 20:56:30|15038.4|15037.4|15038.2|15037.2|15038.7|15037.7|15035.9|15034.9|413
1644440200000|2022-02-09 20:56:40|15038.3|15037.3|15038.2|15037.2|15040.9|15039.9|15035.2|15034.2|431
1644440210000|2022-02-09 20:56:50|15038.4|15037.4|15040.2|15039.2|15040.9|15039.9|15038.4|15037.4|205
1644440220000|2022-02-09 20:57:00|15040.1|15039.1|15040.1|15039.1|15041.4|15040.4|15038.4|15037.4|257
1644440230000|2022-02-09 20:57:10|15040.2|15039.2|15042.1|15041.1|15043.9|15042.9|15039.3|15038.3|206
1644440240000|2022-02-09 20:57:20|15042.2|15041.2|15040.8|15039.8|15044.6|15043.6|15040.2|15039.2|305
1644440250000|2022-02-09 20:57:30|15040.6|15039.6|15040.2|15039.2|15042.2|15041.2|15038.4|15037.4|219
1644440260000|2022-02-09 20:57:40|15039.9|15038.9|15041.2|15040.2|15042.3|15041.3|15039.7|15038.7|134
1644440270000|2022-02-09 20:57:50|15041.3|15040.3|15044.1|15043.1|15045.7|15044.7|15041.3|15040.3|279
1644440280000|2022-02-09 20:58:00|15044.3|15043.3|15038.9|15037.9|15044.7|15043.7|15037.7|15036.7|469
1644440290000|2022-02-09 20:58:10|15038.7|15037.7|15038.8|15037.8|15041.9|15040.9|15036.6|15035.6|265
1644440300000|2022-02-09 20:58:20|15038.9|15037.9|15040.4|15039.4|15042.7|15041.7|15038.9|15037.9|132
1644440310000|2022-02-09 20:58:30|15040.6|15039.6|15036.3|15035.3|15041.7|15040.7|15034.6|15033.6|197
1644440320000|2022-02-09 20:58:40|15036.7|15035.7|15032.9|15031.9|15037.3|15036.3|15032.9|15031.9|256
1644440330000|2022-02-09 20:58:50|15032.8|15031.8|15035.4|15034.4|15035.4|15034.4|15032.8|15031.8|205
1644440340000|2022-02-09 20:59:00|15034.6|15033.6|15039.4|15038.4|15041.4|15040.4|15033.6|15032.6|431
1644440350000|2022-02-09 20:59:10|15038.8|15037.8|15046.7|15045.7|15046.7|15045.7|15038.8|15037.8|502
1644440360000|2022-02-09 20:59:20|15046.6|15045.6|15053.3|15052.3|15055.1|15054.1|15046.3|15045.3|1005
1644440370000|2022-02-09 20:59:30|15053.4|15052.4|15048.8|15047.8|15054.2|15053.2|15048.1|15047.1|779
1644440380000|2022-02-09 20:59:40|15048.9|15047.9|15045.9|15044.9|15051.1|15050.1|15043.7|15042.7|1205
1644440390000|2022-02-09 20:59:50|15046.1|15045.1|15055.4|15054.4|15055.4|15054.4|15045.7|15044.7|2611
1644440400000|2022-02-09 21:00:00|15054.4|15053.4|15041.6|15039.6|15054.7|15053.4|15040|15038|921
1644440410000|2022-02-09 21:00:10|15041.4|15039.4|15038.4|15036.4|15043.7|15041.7|15037.5|15035.5|342
1644440420000|2022-02-09 21:00:20|15039|15037|15046.7|15044.7|15047.1|15045.1|15038.9|15036.9|389
1644440430000|2022-02-09 21:00:30|15046.5|15044.5|15047.1|15045.1|15047.4|15045.4|15044.6|15042.6|579
1644440440000|2022-02-09 21:00:40|15047|15045|15046.5|15044.5|15047|15045|15045.6|15043.6|209
1644440450000|2022-02-09 21:00:50|15046|15044|15047.1|15045.1|15047.1|15045.1|15045.6|15043.6|231
1644440460000|2022-02-09 21:01:00|15047|15045|15047.9|15045.9|15048.6|15046.6|15046|15044|267
1644440470000|2022-02-09 21:01:10|15048.6|15046.6|15046.6|15044.6|15049.1|15047.1|15045.5|15043.5|262
1644440480000|2022-02-09 21:01:20|15046.5|15044.5|15047.4|15045.4|15047.5|15045.5|15046.1|15044.1|147
1644440490000|2022-02-09 21:01:30|15047.2|15045.2|15047.1|15045.1|15050.7|15048.7|15046.4|15044.4|253
1644440500000|2022-02-09 21:01:40|15047.5|15045.5|15045.6|15043.6|15047.7|15045.7|15045.4|15043.4|233
1644440510000|2022-02-09 21:01:50|15046.4|15044.4|15049.6|15047.6|15050.1|15048.1|15046.1|15044.1|198
1644440520000|2022-02-09 21:02:00|15049.7|15047.7|15050.5|15048.5|15051.1|15049.1|15049|15047|205
1644440530000|2022-02-09 21:02:10|15052.2|15050.2|15051.7|15049.7|15053.5|15051.5|15051.2|15049.2|258
1644440540000|2022-02-09 21:02:20|15051.9|15049.9|15050.2|15048.2|15053|15051|15050.1|15048.1|196
1644440550000|2022-02-09 21:02:30|15050.4|15048.4|15051.5|15049.5|15051.5|15049.5|15049.9|15047.9|123
1644440560000|2022-02-09 21:02:40|15051.1|15049.1|15047.6|15045.6|15051.6|15049.6|15046.7|15044.7|213
1644440570000|2022-02-09 21:02:50|15048.1|15046.1|15050.4|15048.4|15051.5|15049.5|15047.6|15045.6|272
1644440580000|2022-02-09 21:03:00|15049.6|15047.6|15045.2|15043.2|15049.6|15047.6|15045|15043|173
1644440590000|2022-02-09 21:03:10|15045.1|15043.1|15045.6|15043.6|15045.9|15043.9|15043.2|15041.2|128
1644440600000|2022-02-09 21:03:20|15045.5|15043.5|15045.2|15043.2|15045.9|15043.9|15044.9|15042.9|78
1644440610000|2022-02-09 21:03:30|15045.4|15043.4|15045|15043|15046|15044|15044.6|15042.6|68
1644440620000|2022-02-09 21:03:40|15045.1|15043.1|15045.1|15043.1|15046.6|15044.6|15044.6|15042.6|66
1644440630000|2022-02-09 21:03:50|15045|15043|15044.5|15042.5|15046.4|15044.4|15044.1|15042.1|154
1644440640000|2022-02-09 21:04:00|15044.4|15042.4|15045.1|15043.1|15045.7|15043.7|15043.4|15041.4|75
1644440650000|2022-02-09 21:04:10|15044.9|15042.9|15045.2|15043.2|15045.2|15043.2|15044.2|15042.2|69
1644440660000|2022-02-09 21:04:20|15045.4|15043.4|15047|15045|15047.4|15045.4|15043.6|15041.6|119
1644440670000|2022-02-09 21:04:30|15047.2|15045.2|15045.6|15043.6|15047.2|15045.2|15045.1|15043.1|75
1644440680000|2022-02-09 21:04:40|15045.5|15043.5|15045.1|15043.1|15046.4|15044.4|15044.9|15042.9|73
1644440690000|2022-02-09 21:04:50|15045|15043|15044.6|15042.6|15045.5|15043.5|15044.6|15042.6|46
1644440700000|2022-02-09 21:05:00|15044.5|15042.5|15043.1|15041.1|15046.6|15044.6|15042.1|15040.1|366
1644440710000|2022-02-09 21:05:10|15043|15041|15044.1|15042.1|15044.4|15042.4|15041.6|15039.6|210
1644440720000|2022-02-09 21:05:20|15044.6|15042.6|15041.7|15039.7|15045.4|15043.4|15041.6|15039.6|121
1644440730000|2022-02-09 21:05:30|15041.9|15039.9|15041.7|15039.7|15042.5|15040.5|15039.7|15037.7|157
1644440740000|2022-02-09 21:05:40|15041.4|15039.4|15042.4|15040.4|15044.1|15042.1|15041.4|15039.4|86
1644440750000|2022-02-09 21:05:50|15042.2|15040.2|15041|15039|15042.4|15040.4|15040|15038|165
1644440760000|2022-02-09 21:06:00|15041.6|15039.6|15042.4|15040.4|15042.5|15040.5|15040.5|15038.5|96
1644440770000|2022-02-09 21:06:10|15042.7|15040.7|15043|15041|15044.7|15042.7|15042.5|15040.5|71
1644440780000|2022-02-09 21:06:20|15043.4|15041.4|15044.2|15042.2|15044.6|15042.6|15043|15041|64
1644440790000|2022-02-09 21:06:30|15044.4|15042.4|15046.1|15044.1|15047.1|15045.1|15043.9|15041.9|165
1644440800000|2022-02-09 21:06:40|15046.2|15044.2|15047.7|15045.7|15048|15046|15045.5|15043.5|108
1644440810000|2022-02-09 21:06:50|15047.9|15045.9|15047.9|15045.9|15048.2|15046.2|15047.2|15045.2|65
1644440820000|2022-02-09 21:07:00|15047.4|15045.4|15048.1|15046.1|15048.4|15046.4|15047.4|15045.4|73
1644440830000|2022-02-09 21:07:10|15048.2|15046.2|15048.6|15046.6|15048.6|15046.6|15047.7|15045.7|41
1644440840000|2022-02-09 21:07:20|15048.5|15046.5|15045.6|15043.6|15049.5|15047.5|15045.5|15043.5|174
1644440850000|2022-02-09 21:07:30|15044.7|15042.7|15047.1|15045.1|15047.7|15045.7|15044.6|15042.6|63
1644440860000|2022-02-09 21:07:40|15047.4|15045.4|15047.5|15045.5|15047.6|15045.6|15046.5|15044.5|24
1644440870000|2022-02-09 21:07:50|15047.6|15045.6|15047.2|15045.2|15048.7|15046.7|15047.2|15045.2|58
1644440880000|2022-02-09 21:08:00|15048.1|15046.1|15048|15046|15048.7|15046.7|15047|15045|68
1644440890000|2022-02-09 21:08:10|15048.1|15046.1|15048.5|15046.5|15048.9|15046.9|15047.2|15045.2|57
1644440900000|2022-02-09 21:08:20|15048.6|15046.6|15048.5|15046.5|15048.7|15046.7|15046.9|15044.9|46
1644440910000|2022-02-09 21:08:30|15048.2|15046.2|15047.2|15045.2|15049|15047|15047.2|15045.2|41
1644440920000|2022-02-09 21:08:40|15047.1|15045.1|15046.1|15044.1|15047.2|15045.2|15046|15044|41
1644440930000|2022-02-09 21:08:50|15046|15044|15045.4|15043.4|15046.9|15044.9|15045.2|15043.2|42
1644440940000|2022-02-09 21:09:00|15045.5|15043.5|15045.4|15043.4|15046.1|15044.1|15045.4|15043.4|37
1644440950000|2022-02-09 21:09:10|15045.5|15043.5|15044.5|15042.5|15045.9|15043.9|15044.4|15042.4|39
1644440960000|2022-02-09 21:09:20|15044.6|15042.6|15044.7|15042.7|15045|15043|15044.1|15042.1|36
1644440970000|2022-02-09 21:09:30|15044.6|15042.6|15044|15042|15044.6|15042.6|15043.1|15041.1|55
1644440980000|2022-02-09 21:09:40|15043.9|15041.9|15044.7|15042.7|15044.7|15042.7|15043.9|15041.9|14
1644440990000|2022-02-09 21:09:50|15044.5|15042.5|15045.9|15043.9|15046.1|15044.1|15044.2|15042.2|60
1644441000000|2022-02-09 21:10:00|15046.5|15044.5|15042.5|15040.5|15046.6|15044.6|15042.1|15040.1|98
1644441010000|2022-02-09 21:10:10|15042.4|15040.4|15042.4|15040.4|15043.1|15041.1|15041.4|15039.4|95
1644441020000|2022-02-09 21:10:20|15042.5|15040.5|15042.6|15040.6|15043.5|15041.5|15042.2|15040.2|70
1644441030000|2022-02-09 21:10:30|15042.9|15040.9|15046.9|15044.9|15047.7|15045.7|15042.5|15040.5|122
1644441040000|2022-02-09 21:10:40|15046.2|15044.2|15044|15042|15046.4|15044.4|15042.5|15040.5|133
1644441050000|2022-02-09 21:10:50|15043.7|15041.7|15045.2|15043.2|15045.5|15043.5|15043.6|15041.6|38
1644441060000|2022-02-09 21:11:00|15045.4|15043.4|15047.6|15045.6|15047.7|15045.7|15045.4|15043.4|66
1644441070000|2022-02-09 21:11:10|15047.5|15045.5|15047.6|15045.6|15048.4|15046.4|15047.1|15045.1|35
1644441080000|2022-02-09 21:11:20|15047.7|15045.7|15048|15046|15048.9|15046.9|15046.7|15044.7|69
1644441090000|2022-02-09 21:11:30|15048.1|15046.1|15047.5|15045.5|15048.7|15046.7|15047.4|15045.4|40
1644441100000|2022-02-09 21:11:40|15047.6|15045.6|15048.6|15046.6|15048.6|15046.6|15047.6|15045.6|14
1644441110000|2022-02-09 21:11:50|15048.7|15046.7|15048.6|15046.6|15048.7|15046.7|15047.4|15045.4|44
1644441120000|2022-02-09 21:12:00|15048.5|15046.5|15050.1|15048.1|15050.1|15048.1|15048.4|15046.4|75
1644441130000|2022-02-09 21:12:10|15050|15048|15049.6|15047.6|15050.5|15048.5|15048.7|15046.7|70
1644441140000|2022-02-09 21:12:20|15049.7|15047.7|15049.5|15047.5|15051.1|15049.1|15049|15047|76
1644441150000|2022-02-09 21:12:30|15049.7|15047.7|15049.9|15047.9|15051.1|15049.1|15049.2|15047.2|46
1644441160000|2022-02-09 21:12:40|15049.7|15047.7|15050.9|15048.9|15050.9|15048.9|15048.7|15046.7|44
1644441170000|2022-02-09 21:12:50|15051|15049|15049.9|15047.9|15051|15049|15049.7|15047.7|26
1644441180000|2022-02-09 21:13:00|15050|15048|15050.7|15048.7|15050.7|15048.7|15048.7|15046.7|72
1644441190000|2022-02-09 21:13:10|15050.6|15048.6|15051|15049|15051.1|15049.1|15050.5|15048.5|19
1644441200000|2022-02-09 21:13:20|15050.9|15048.9|15053.5|15051.5|15053.7|15051.7|15050.7|15048.7|201
1644441210000|2022-02-09 21:13:30|15053.4|15051.4|15053.9|15051.9|15053.9|15051.9|15052.7|15050.7|23
1644441220000|2022-02-09 21:13:40|15054|15052|15053.4|15051.4|15054|15052|15053|15051|52
1644441230000|2022-02-09 21:13:50|15053.2|15051.2|15054|15052|15055.1|15053.1|15053.2|15051.2|40
1644441240000|2022-02-09 21:14:00|15054.1|15052.1|15053.7|15051.7|15054.1|15052.1|15052.1|15050.1|59
1644441250000|2022-02-09 21:14:10|15053.6|15051.6|15055|15053|15055.1|15053.1|15053.6|15051.6|39
1644441260000|2022-02-09 21:14:20|15055.1|15053.1|15055.4|15053.4|15055.5|15053.5|15054.7|15052.7|45
1644441270000|2022-02-09 21:14:30|15055.2|15053.2|15053.6|15051.6|15055.2|15053.2|15053.5|15051.5|55
1644441280000|2022-02-09 21:14:40|15053.5|15051.5|15054.2|15052.2|15055|15053|15053.5|15051.5|36
1644441290000|2022-02-09 21:14:50|15054.1|15052.1|15055.2|15053.2|15055.6|15053.6|15053|15051|57
1644441300000|2022-02-09 21:15:00|15055.4|15053.4|15054|15052|15055.5|15053.5|15054|15052|36
1644441310000|2022-02-09 21:15:10|15053.9|15051.9|15054.2|15052.2|15054.6|15052.6|15053.7|15051.7|34
1644441320000|2022-02-09 21:15:20|15054.6|15052.6|15055.5|15053.5|15055.5|15053.5|15054.5|15052.5|19
1644441330000|2022-02-09 21:15:30|15055.4|15053.4|15055.2|15053.2|15055.5|15053.5|15054.9|15052.9|16
1644441340000|2022-02-09 21:15:40|15055.1|15053.1|15054|15052|15055.2|15053.2|15053.9|15051.9|47
1644441350000|2022-02-09 21:15:50|15053.7|15051.7|15052.9|15050.9|15053.9|15051.9|15052.9|15050.9|32
1644441360000|2022-02-09 21:16:00|15052.7|15050.7|15052.4|15050.4|15052.7|15050.7|15052.2|15050.2|19
1644441370000|2022-02-09 21:16:10|15052.5|15050.5|15052.9|15050.9|15052.9|15050.9|15052.5|15050.5|12
1644441380000|2022-02-09 21:16:20|15053|15051|15053.1|15051.1|15053.5|15051.5|15052.6|15050.6|25
1644441390000|2022-02-09 21:16:30|15053.2|15051.2|15053|15051|15053.5|15051.5|15052.7|15050.7|20
1644441400000|2022-02-09 21:16:40|15052.9|15050.9|15053.2|15051.2|15053.2|15051.2|15052.5|15050.5|8
1644441410000|2022-02-09 21:16:50|15053.1|15051.1|15053|15051|15053.5|15051.5|15052.9|15050.9|9
1644441420000|2022-02-09 21:17:00|15053.1|15051.1|15053.1|15051.1|15053.2|15051.2|15053|15051|11
1644441430000|2022-02-09 21:17:10|15052.7|15050.7|15052.7|15050.7|15052.7|15050.7|15052.2|15050.2|63
1644441440000|2022-02-09 21:17:20|||||||||36
1644441450000|2022-02-09 21:17:30|15052.9|15050.9|15053.1|15051.1|15053.6|15051.6|15052.9|15050.9|36
1644441460000|2022-02-09 21:17:40|15053.2|15051.2|15053.6|15051.6|15053.6|15051.6|15053.2|15051.2|14
1644441470000|2022-02-09 21:17:50|15053.7|15051.7|15054.1|15052.1|15054.5|15052.5|15053.7|15051.7|17
1644441480000|2022-02-09 21:18:00|15054|15052|15053.5|15051.5|15054.1|15052.1|15053.5|15051.5|18
1644441490000|2022-02-09 21:18:10|15053.4|15051.4|15053.6|15051.6|15053.6|15051.6|15053.4|15051.4|9
1644441500000|2022-02-09 21:18:20|15053.5|15051.5|15054.2|15052.2|15054.2|15052.2|15053.5|15051.5|37
1644441510000|2022-02-09 21:18:30|15054.4|15052.4|15055|15053|15055|15053|15054.4|15052.4|7
1644441520000|2022-02-09 21:18:40|15055.1|15053.1|15054.9|15052.9|15055.1|15053.1|15054.7|15052.7|8
1644441530000|2022-02-09 21:18:50|15054.7|15052.7|15055.2|15053.2|15055.5|15053.5|15054.7|15052.7|52
1644441540000|2022-02-09 21:19:00|15055|15053|15058|15056|15058.4|15056.4|15055|15053|197
1644441550000|2022-02-09 21:19:10|15058.4|15056.4|15055.9|15053.9|15058.4|15056.4|15055.7|15053.7|61
1644441560000|2022-02-09 21:19:20|15057.2|15055.2|15056.7|15054.7|15058.1|15056.1|15056.7|15054.7|149
1644441570000|2022-02-09 21:19:30|15057|15055|15057.6|15055.6|15057.6|15055.6|15056.7|15054.7|17
1644441580000|2022-02-09 21:19:40|15057.5|15055.5|15058.2|15056.2|15058.4|15056.4|15057.1|15055.1|29
1644441590000|2022-02-09 21:19:50|15058.4|15056.4|15058.6|15056.6|15058.6|15056.6|15058|15056|39
1644441600000|2022-02-09 21:20:00|15058.5|15056.5|15063.1|15061.1|15063.4|15061.4|15058|15056|244
1644441610000|2022-02-09 21:20:10|15063|15061|15061.2|15059.2|15063.5|15061.5|15061.2|15059.2|63
1644441620000|2022-02-09 21:20:20|15061.4|15059.4|15058.2|15056.2|15061.4|15059.4|15058.2|15056.2|57
1644441630000|2022-02-09 21:20:30|15058.4|15056.4|15055.7|15053.7|15058.5|15056.5|15054.7|15052.7|131
1644441640000|2022-02-09 21:20:40|15055.6|15053.6|15057.4|15055.4|15058.2|15056.2|15055.6|15053.6|25
1644441650000|2022-02-09 21:20:50|15057.5|15055.5|15058|15056|15058|15056|15056.9|15054.9|15
1644441660000|2022-02-09 21:21:00|15057.9|15055.9|15058.1|15056.1|15058.1|15056.1|15057.6|15055.6|7
1644441670000|2022-02-09 21:21:10|15058.2|15056.2|15059.6|15057.6|15059.7|15057.7|15058.2|15056.2|13
1644441680000|2022-02-09 21:21:20|15059.7|15057.7|15059|15057|15060|15058|15058.7|15056.7|20
1644441690000|2022-02-09 21:21:30|15058.6|15056.6|15058.2|15056.2|15058.7|15056.7|15058|15056|4
1644441700000|2022-02-09 21:21:40|15058.6|15056.6|15059.5|15057.5|15059.6|15057.6|15058.6|15056.6|19
1644441710000|2022-02-09 21:21:50|15058.9|15056.9|15060.5|15058.5|15060.7|15058.7|15058.7|15056.7|20
1644441720000|2022-02-09 21:22:00|15060.4|15058.4|15060.6|15058.6|15060.9|15058.9|15059.2|15057.2|28
1644441730000|2022-02-09 21:22:10|15060.7|15058.7|15060.7|15058.7|15060.9|15058.9|15059.7|15057.7|16
1644441740000|2022-02-09 21:22:20|15060.9|15058.9|15061.5|15059.5|15061.6|15059.6|15060.7|15058.7|11
1644441750000|2022-02-09 21:22:30|15061.4|15059.4|15060.7|15058.7|15061.6|15059.6|15060.7|15058.7|8
1644441760000|2022-02-09 21:22:40|15060.9|15058.9|15062|15060|15062|15060|15060.9|15058.9|14
1644441770000|2022-02-09 21:22:50|15062.1|15060.1|15063|15061|15063.5|15061.5|15062|15060|24
1644441780000|2022-02-09 21:23:00|15063.1|15061.1|15064.7|15062.7|15064.9|15062.9|15062.9|15060.9|38
1644441790000|2022-02-09 21:23:10|15064.5|15062.5|15065.7|15063.7|15065.7|15063.7|15064.5|15062.5|35
1644441800000|2022-02-09 21:23:20|15065.9|15063.9|15065.2|15063.2|15065.9|15063.9|15065|15063|67
1644441810000|2022-02-09 21:23:30|15065.6|15063.6|15066.7|15064.7|15068.1|15066.1|15065.6|15063.6|115
1644441820000|2022-02-09 21:23:40|15066.6|15064.6|15068.9|15066.9|15069.7|15067.7|15066.6|15064.6|59
1644441830000|2022-02-09 21:23:50|15068.7|15066.7|15068.5|15066.5|15069.5|15067.5|15068.5|15066.5|22
1644441840000|2022-02-09 21:24:00|15068.4|15066.4|15070.4|15068.4|15070.9|15068.9|15068.1|15066.1|57
1644441850000|2022-02-09 21:24:10|15070.2|15068.2|15070.7|15068.7|15071.1|15069.1|15070.2|15068.2|52
1644441860000|2022-02-09 21:24:20|15070.6|15068.6|15070|15068|15070.7|15068.7|15069.1|15067.1|32
1644441870000|2022-02-09 21:24:30|15069.9|15067.9|15071|15069|15071|15069|15069.9|15067.9|19
1644441880000|2022-02-09 21:24:40|15070.9|15068.9|15072.2|15070.2|15072.2|15070.2|15070.9|15068.9|120
1644441890000|2022-02-09 21:24:50|15071.7|15069.7|15072.9|15070.9|15072.9|15070.9|15071.7|15069.7|31
1644441900000|2022-02-09 21:25:00|15072.7|15070.7|15073.5|15071.5|15074.2|15072.2|15072.4|15070.4|57
1644441910000|2022-02-09 21:25:10|15073.1|15071.1|15072.7|15070.7|15075|15073|15072.2|15070.2|195
1644441920000|2022-02-09 21:25:20|15072.9|15070.9|15073.5|15071.5|15074.7|15072.7|15072.2|15070.2|106
1644441930000|2022-02-09 21:25:30|15073.4|15071.4|15074.1|15072.1|15074.4|15072.4|15073.2|15071.2|21
1644441940000|2022-02-09 21:25:40|15074.2|15072.2|15074.5|15072.5|15074.7|15072.7|15074.2|15072.2|17
1644441950000|2022-02-09 21:25:50|15074.6|15072.6|15074.9|15072.9|15075|15073|15073.9|15071.9|25
1644441960000|2022-02-09 21:26:00|15074.7|15072.7|15075.4|15073.4|15075.4|15073.4|15074.2|15072.2|51
1644441970000|2022-02-09 21:26:10|15075.1|15073.1|15075.6|15073.6|15075.9|15073.9|15075|15073|48
1644441980000|2022-02-09 21:26:20|15075.5|15073.5|15075.2|15073.2|15075.5|15073.5|15074.7|15072.7|79
1644441990000|2022-02-09 21:26:30|15075|15073|15075|15073|15075.2|15073.2|15074.9|15072.9|26
1644442000000|2022-02-09 21:26:40|15075.1|15073.1|15074.9|15072.9|15075.4|15073.4|15074.7|15072.7|12
1644442010000|2022-02-09 21:26:50|15074.7|15072.7|15074|15072|15075|15073|15073.7|15071.7|154
1644442020000|2022-02-09 21:27:00|15075.1|15073.1|15074.1|15072.1|15075.1|15073.1|15074|15072|27
1644442030000|2022-02-09 21:27:10|15074.2|15072.2|15071.6|15069.6|15074.2|15072.2|15071.6|15069.6|70
1644442040000|2022-02-09 21:27:20|15071.5|15069.5|15071.5|15069.5|15072|15070|15071.4|15069.4|4
1644442050000|2022-02-09 21:27:30|15071.4|15069.4|15072.7|15070.7|15072.7|15070.7|15071.2|15069.2|21
1644442060000|2022-02-09 21:27:40|15072.9|15070.9|15075|15073|15075|15073|15072.9|15070.9|16
1644442070000|2022-02-09 21:27:50|15074.9|15072.9|15074|15072|15075.1|15073.1|15073.9|15071.9|14
1644442080000|2022-02-09 21:28:00|15074.2|15072.2|15074.9|15072.9|15074.9|15072.9|15074|15072|39
1644442090000|2022-02-09 21:28:10|15075|15073|15078|15076|15078.2|15076.2|15074.9|15072.9|112
1644442100000|2022-02-09 21:28:20|15078.1|15076.1|15077.6|15075.6|15079.2|15077.2|15077.6|15075.6|139
1644442110000|2022-02-09 21:28:30|15077.7|15075.7|15076.2|15074.2|15077.9|15075.9|15076|15074|42
1644442120000|2022-02-09 21:28:40|15076.1|15074.1|15075.6|15073.6|15076.2|15074.2|15075.4|15073.4|8
1644442130000|2022-02-09 21:28:50|15075.2|15073.2|15075.4|15073.4|15075.5|15073.5|15074.2|15072.2|19
1644442140000|2022-02-09 21:29:00|15076|15074|15073.6|15071.6|15076|15074|15073.1|15071.1|40
1644442150000|2022-02-09 21:29:10|15074|15072|15074.1|15072.1|15074.2|15072.2|15073.2|15071.2|27
1644442160000|2022-02-09 21:29:20|15074.4|15072.4|15075|15073|15075.2|15073.2|15074|15072|13
1644442170000|2022-02-09 21:29:30|15075.4|15073.4|15076.6|15074.6|15076.9|15074.9|15074.7|15072.7|23
1644442180000|2022-02-09 21:29:40|15076.5|15074.5|15076.4|15074.4|15077.2|15075.2|15076.1|15074.1|12
1644442190000|2022-02-09 21:29:50|15076.2|15074.2|15076.5|15074.5|15076.7|15074.7|15076.2|15074.2|8
1644442200000|2022-02-09 21:30:00|15076.2|15074.2|15073.9|15071.9|15076.4|15074.4|15073.6|15071.6|31
1644442210000|2022-02-09 21:30:10|15074|15072|15073.6|15071.6|15074|15072|15073.4|15071.4|15
1644442220000|2022-02-09 21:30:20|15073.7|15071.7|15074.2|15072.2|15074.7|15072.7|15073.6|15071.6|13
1644442230000|2022-02-09 21:30:30|15074.1|15072.1|15074|15072|15074.1|15072.1|15073.4|15071.4|11
1644442240000|2022-02-09 21:30:40|15073.9|15071.9|15074.5|15072.5|15074.9|15072.9|15073.9|15071.9|5
1644442250000|2022-02-09 21:30:50|15074.6|15072.6|15074.5|15072.5|15074.6|15072.6|15073.7|15071.7|6
1644442260000|2022-02-09 21:31:00|15074.1|15072.1|15074.4|15072.4|15074.5|15072.5|15073.9|15071.9|13
1644442270000|2022-02-09 21:31:10|15074.2|15072.2|15074.2|15072.2|15074.5|15072.5|15074.2|15072.2|13
1644442280000|2022-02-09 21:31:20|15074.7|15072.7|15071.6|15069.6|15074.7|15072.7|15071.6|15069.6|30
1644442290000|2022-02-09 21:31:30|15071.5|15069.5|15071.5|15069.5|15072.1|15070.1|15071.5|15069.5|7
1644442300000|2022-02-09 21:31:40|15071.6|15069.6|15072.2|15070.2|15072.4|15070.4|15071.6|15069.6|15
1644442310000|2022-02-09 21:31:50|15072.4|15070.4|15072|15070|15072.5|15070.5|15072|15070|2
1644442320000|2022-02-09 21:32:00|15071.9|15069.9|15071.7|15069.7|15072.2|15070.2|15071.6|15069.6|10
1644442330000|2022-02-09 21:32:10|15071.9|15069.9|15071.7|15069.7|15072.5|15070.5|15071.7|15069.7|28
1644442340000|2022-02-09 21:32:20|15072|15070|15072.9|15070.9|15072.9|15070.9|15071.7|15069.7|12
1644442350000|2022-02-09 21:32:30|15073|15071|15073|15071|15073.7|15071.7|15072.6|15070.6|19
1644442360000|2022-02-09 21:32:40|15073.1|15071.1|15072.1|15070.1|15073.4|15071.4|15071.9|15069.9|16
1644442370000|2022-02-09 21:32:50|15072|15070|15071.6|15069.6|15072|15070|15071.5|15069.5|20
1644442380000|2022-02-09 21:33:00|15071.4|15069.4|15072.1|15070.1|15072.4|15070.4|15071.2|15069.2|19
1644442390000|2022-02-09 21:33:10|15072.2|15070.2|15071.9|15069.9|15072.2|15070.2|15071.9|15069.9|3
1644442400000|2022-02-09 21:33:20|15071.6|15069.6|15071.2|15069.2|15072|15070|15071.2|15069.2|5
1644442410000|2022-02-09 21:33:30|15071.5|15069.5|15071.5|15069.5|15071.7|15069.7|15071.5|15069.5|4
1644442420000|2022-02-09 21:33:40|15071.4|15069.4|15070.4|15068.4|15071.4|15069.4|15070.1|15068.1|31
1644442430000|2022-02-09 21:33:50|15070.2|15068.2|15069.6|15067.6|15070.6|15068.6|15069.6|15067.6|17
1644442440000|2022-02-09 21:34:00|15069.5|15067.5|15069.2|15067.2|15069.5|15067.5|15068.5|15066.5|30
1644442450000|2022-02-09 21:34:10|15069.1|15067.1|15069.5|15067.5|15069.5|15067.5|15069.1|15067.1|7
1644442460000|2022-02-09 21:34:20|15069.2|15067.2|15070.9|15068.9|15070.9|15068.9|15069|15067|20
1644442470000|2022-02-09 21:34:30|15070.7|15068.7|15069.9|15067.9|15070.7|15068.7|15069.4|15067.4|25
1644442480000|2022-02-09 21:34:40|15069.7|15067.7|15069.5|15067.5|15069.7|15067.7|15069.2|15067.2|13
1644442490000|2022-02-09 21:34:50|15069.9|15067.9|15070|15068|15070.1|15068.1|15069.5|15067.5|12
1644442500000|2022-02-09 21:35:00|15070.4|15068.4|15070.6|15068.6|15070.7|15068.7|15069.9|15067.9|13
1644442510000|2022-02-09 21:35:10|15070.5|15068.5|15070.4|15068.4|15070.9|15068.9|15070.2|15068.2|12
1644442520000|2022-02-09 21:35:20|15070.5|15068.5|15070.6|15068.6|15070.7|15068.7|15070.1|15068.1|7
1644442530000|2022-02-09 21:35:30|15070.1|15068.1|15070.4|15068.4|15070.4|15068.4|15069.5|15067.5|30
1644442540000|2022-02-09 21:35:40|15070.2|15068.2|15069.9|15067.9|15070.4|15068.4|15069.9|15067.9|10
1644442550000|2022-02-09 21:35:50|15069.7|15067.7|15070.9|15068.9|15070.9|15068.9|15069.7|15067.7|15
1644442560000|2022-02-09 21:36:00|15070.7|15068.7|15070.6|15068.6|15071|15069|15070.5|15068.5|9
1644442570000|2022-02-09 21:36:10|15071|15069|15071.2|15069.2|15071.2|15069.2|15071|15069|8
1644442580000|2022-02-09 21:36:20|15071.1|15069.1|15070.4|15068.4|15071.1|15069.1|15070.4|15068.4|19
1644442590000|2022-02-09 21:36:30|15070.5|15068.5|15070.4|15068.4|15070.5|15068.5|15070.4|15068.4|8
1644442600000|2022-02-09 21:36:40|15070.6|15068.6|15071.1|15069.1|15071.4|15069.4|15070.6|15068.6|9
1644442610000|2022-02-09 21:36:50|15071|15069|15070.9|15068.9|15071|15069|15070.7|15068.7|8
1644442620000|2022-02-09 21:37:00|15070.7|15068.7|15071.7|15069.7|15072|15070|15070.4|15068.4|42
1644442630000|2022-02-09 21:37:10|15071.6|15069.6|15071.2|15069.2|15071.6|15069.6|15071.2|15069.2|11
1644442640000|2022-02-09 21:37:20|15071.1|15069.1|15071|15069|15071.2|15069.2|15070.6|15068.6|9
1644442650000|2022-02-09 21:37:30|15070.7|15068.7|15070.7|15068.7|15070.7|15068.7|15070.4|15068.4|2
1644442660000|2022-02-09 21:37:40|15070.9|15068.9|15070.5|15068.5|15070.9|15068.9|15070.4|15068.4|7
1644442670000|2022-02-09 21:37:50|15070.6|15068.6|15070.7|15068.7|15070.7|15068.7|15070.4|15068.4|8
1644442680000|2022-02-09 21:38:00|15070.6|15068.6|15070|15068|15070.7|15068.7|15069.9|15067.9|28
1644442690000|2022-02-09 21:38:10|15069.9|15067.9|15071.4|15069.4|15071.4|15069.4|15069.9|15067.9|35
1644442700000|2022-02-09 21:38:20|15071.5|15069.5|15072.1|15070.1|15072.1|15070.1|15071.4|15069.4|7
1644442710000|2022-02-09 21:38:30|15072.2|15070.2|15072.5|15070.5|15072.6|15070.6|15072.1|15070.1|20
1644442720000|2022-02-09 21:38:40|15072.6|15070.6|15073|15071|15073|15071|15072.5|15070.5|25
1644442730000|2022-02-09 21:38:50|15073.1|15071.1|15073.7|15071.7|15075.2|15073.2|15073.1|15071.1|43
1644442740000|2022-02-09 21:39:00|15073.6|15071.6|15073.1|15071.1|15073.7|15071.7|15072.4|15070.4|30
1644442750000|2022-02-09 21:39:10|15073.2|15071.2|15072.7|15070.7|15073.2|15071.2|15072.2|15070.2|11
1644442760000|2022-02-09 21:39:20|15072.6|15070.6|15072.2|15070.2|15072.6|15070.6|15072|15070|21
1644442770000|2022-02-09 21:39:30|15072.4|15070.4|15072|15070|15072.5|15070.5|15072|15070|6
1644442780000|2022-02-09 21:39:40|15072.2|15070.2|15072.1|15070.1|15072.2|15070.2|15072|15070|16
1644442790000|2022-02-09 21:39:50|15072.2|15070.2|15072|15070|15072.2|15070.2|15072|15070|5
1644442800000|2022-02-09 21:40:00|15072.1|15070.1|15072.5|15070.5|15072.9|15070.9|15072.1|15070.1|27
1644442810000|2022-02-09 21:40:10|15072.6|15070.6|15072.5|15070.5|15072.6|15070.6|15072.5|15070.5|6
1644442820000|2022-02-09 21:40:20|15072.6|15070.6|15072.1|15070.1|15072.7|15070.7|15072|15070|27
1644442830000|2022-02-09 21:40:30|15072.2|15070.2|15072|15070|15072.4|15070.4|15072|15070|29
1644442840000|2022-02-09 21:40:40|15072.2|15070.2|15073.1|15071.1|15073.1|15071.1|15072.1|15070.1|39
1644442850000|2022-02-09 21:40:50|15073.2|15071.2|15073|15071|15073.2|15071.2|15073|15071|13
1644442860000|2022-02-09 21:41:00|15072.9|15070.9|15073|15071|15073|15071|15072.9|15070.9|25
1644442870000|2022-02-09 21:41:10|15072.6|15070.6|15072.2|15070.2|15072.7|15070.7|15072.1|15070.1|9
1644442880000|2022-02-09 21:41:20|15072.4|15070.4|15073|15071|15073|15071|15072.2|15070.2|5
1644442890000|2022-02-09 21:41:30|15072.9|15070.9|15072.7|15070.7|15072.9|15070.9|15072.7|15070.7|2
1644442900000|2022-02-09 21:41:40|15073.2|15071.2|15074.1|15072.1|15074.2|15072.2|15073.2|15071.2|22
1644442910000|2022-02-09 21:41:50|15073.9|15071.9|15073.6|15071.6|15074|15072|15073.4|15071.4|9
1644442920000|2022-02-09 21:42:00|15073.5|15071.5|15072.6|15070.6|15073.5|15071.5|15072.6|15070.6|7
1644442930000|2022-02-09 21:42:10|15072.5|15070.5|15072.2|15070.2|15072.5|15070.5|15072.1|15070.1|5
1644442940000|2022-02-09 21:42:20|15072.1|15070.1|15072.1|15070.1|15072.1|15070.1|15072|15070|6
1644442950000|2022-02-09 21:42:30|15071.9|15069.9|15068.6|15066.6|15071.9|15069.9|15068.5|15066.5|31
1644442960000|2022-02-09 21:42:40|15068.7|15066.7|15069.4|15067.4|15069.5|15067.5|15068.5|15066.5|11
1644442970000|2022-02-09 21:42:50|15069.5|15067.5|15070.6|15068.6|15070.6|15068.6|15069.1|15067.1|20
1644442980000|2022-02-09 21:43:00|15070.1|15068.1|15070.1|15068.1|15070.1|15068.1|15069.7|15067.7|3
1644442990000|2022-02-09 21:43:10|15070.2|15068.2|15071.5|15069.5|15071.5|15069.5|15070.2|15068.2|10
1644443000000|2022-02-09 21:43:20|15071.6|15069.6|15071.1|15069.1|15071.6|15069.6|15071.1|15069.1|2
1644443010000|2022-02-09 21:43:30|15071.2|15069.2|15071.1|15069.1|15071.7|15069.7|15071.1|15069.1|8
1644443020000|2022-02-09 21:43:40|15071.2|15069.2|15071|15069|15071.4|15069.4|15070.9|15068.9|6
1644443030000|2022-02-09 21:43:50|15070.9|15068.9|15070.7|15068.7|15071.1|15069.1|15070.2|15068.2|46
1644443040000|2022-02-09 21:44:00|15070.6|15068.6|15070.4|15068.4|15070.6|15068.6|15069.7|15067.7|15
1644443050000|2022-02-09 21:44:10|15070.7|15068.7|15070.6|15068.6|15071|15069|15070.5|15068.5|9
1644443060000|2022-02-09 21:44:20|15070.7|15068.7|15070.7|15068.7|15070.7|15068.7|15070.4|15068.4|9
1644443070000|2022-02-09 21:44:30|15070.2|15068.2|15070.4|15068.4|15070.5|15068.5|15070|15068|12
1644443080000|2022-02-09 21:44:40|15070.2|15068.2|15069.9|15067.9|15070.4|15068.4|15069.9|15067.9|9
1644443090000|2022-02-09 21:44:50|15070|15068|15069.1|15067.1|15070.4|15068.4|15069|15067|16
1644443100000|2022-02-09 21:45:00|15069.5|15067.5|15069.5|15067.5|15070.2|15068.2|15069.4|15067.4|54
1644443110000|2022-02-09 21:45:10|15069.2|15067.2|15069.5|15067.5|15069.5|15067.5|15069.1|15067.1|5
1644443120000|2022-02-09 21:45:20|15069|15067|15065.5|15063.5|15069.2|15067.2|15065.5|15063.5|57
1644443130000|2022-02-09 21:45:30|15065.2|15063.2|15065|15063|15065.2|15063.2|15063.7|15061.7|27
1644443140000|2022-02-09 21:45:40|15065.1|15063.1|15064.9|15062.9|15065.7|15063.7|15064.9|15062.9|15
1644443150000|2022-02-09 21:45:50|15065|15063|15065|15063|15065.1|15063.1|15064.9|15062.9|0
1644443160000|2022-02-09 21:46:00|15064.9|15062.9|15064.1|15062.1|15065|15063|15063.7|15061.7|40
1644443170000|2022-02-09 21:46:10|15064.2|15062.2|15065|15063|15065|15063|15063.7|15061.7|14
1644443180000|2022-02-09 21:46:20|15064.9|15062.9|15065.9|15063.9|15065.9|15063.9|15064.9|15062.9|14
1644443190000|2022-02-09 21:46:30|15066|15064|15065.2|15063.2|15066|15064|15064.7|15062.7|30
1644443200000|2022-02-09 21:46:40|||||||||2
1644443210000|2022-02-09 21:46:50|15065|15063|15064.6|15062.6|15065|15063|15064.2|15062.2|3
1644443220000|2022-02-09 21:47:00|15064.5|15062.5|15063.7|15061.7|15064.5|15062.5|15062.4|15060.4|49
1644443230000|2022-02-09 21:47:10|15063.9|15061.9|15064.5|15062.5|15064.9|15062.9|15063.5|15061.5|25
1644443240000|2022-02-09 21:47:20|15065.1|15063.1|15065.2|15063.2|15065.2|15063.2|15064.7|15062.7|9
1644443250000|2022-02-09 21:47:30|15065.5|15063.5|15065|15063|15065.5|15063.5|15064.9|15062.9|15
1644443260000|2022-02-09 21:47:40|15064.9|15062.9|15065|15063|15065|15063|15064.9|15062.9|1
1644443270000|2022-02-09 21:47:50|15064.7|15062.7|15064.9|15062.9|15065.2|15063.2|15064.5|15062.5|16
1644443280000|2022-02-09 21:48:00|15064.7|15062.7|15065.4|15063.4|15065.5|15063.5|15064.6|15062.6|12
1644443290000|2022-02-09 21:48:10|15065.5|15063.5|15065.5|15063.5|15066.5|15064.5|15065.5|15063.5|12
1644443300000|2022-02-09 21:48:20|15065.4|15063.4|15066.2|15064.2|15066.2|15064.2|15065.4|15063.4|8
1644443310000|2022-02-09 21:48:30|15066.5|15064.5|15066.7|15064.7|15066.7|15064.7|15066.4|15064.4|2
1644443320000|2022-02-09 21:48:40|15066.5|15064.5|15066|15064|15066.6|15064.6|15065.9|15063.9|6
1644443330000|2022-02-09 21:48:50|15065.9|15063.9|15065.1|15063.1|15066|15064|15065.1|15063.1|2
1644443340000|2022-02-09 21:49:00|15065|15063|15063.7|15061.7|15065|15063|15063.7|15061.7|10
1644443350000|2022-02-09 21:49:10|15063.9|15061.9|15062.7|15060.7|15064|15062|15062.5|15060.5|28
1644443360000|2022-02-09 21:49:20|15062.9|15060.9|15062.6|15060.6|15063.2|15061.2|15062.5|15060.5|19
1644443370000|2022-02-09 21:49:30|15062.7|15060.7|15062.7|15060.7|15063.2|15061.2|15062.6|15060.6|7
1644443380000|2022-02-09 21:49:40|15062.9|15060.9|15063|15061|15063|15061|15062.4|15060.4|23
1644443390000|2022-02-09 21:49:50|15062.9|15060.9|15062.7|15060.7|15063|15061|15062.7|15060.7|2
1644443400000|2022-02-09 21:50:00|15062.5|15060.5|15059.4|15057.4|15062.5|15060.5|15059.4|15057.4|56
1644443410000|2022-02-09 21:50:10|15059.2|15057.2|15059.9|15057.9|15059.9|15057.9|15059.2|15057.2|39
1644443420000|2022-02-09 21:50:20|15060|15058|15060.2|15058.2|15060.7|15058.7|15059.7|15057.7|51
1644443430000|2022-02-09 21:50:30|15060.1|15058.1|15060.7|15058.7|15061.2|15059.2|15060.1|15058.1|20
1644443440000|2022-02-09 21:50:40|15060.9|15058.9|15061.5|15059.5|15061.9|15059.9|15060.7|15058.7|12
1644443450000|2022-02-09 21:50:50|15061.6|15059.6|15062|15060|15062|15060|15061.2|15059.2|7
1644443460000|2022-02-09 21:51:00|15061.9|15059.9|15062|15060|15062.2|15060.2|15061.9|15059.9|9
1644443470000|2022-02-09 21:51:10|15062.2|15060.2|15062.1|15060.1|15062.5|15060.5|15062.1|15060.1|7
1644443480000|2022-02-09 21:51:20|15062.2|15060.2|15062.1|15060.1|15062.4|15060.4|15062.1|15060.1|3
1644443490000|2022-02-09 21:51:30|15062.2|15060.2|15062.2|15060.2|15062.5|15060.5|15062|15060|11
1644443500000|2022-02-09 21:51:40|15062.4|15060.4|15062.9|15060.9|15062.9|15060.9|15062.2|15060.2|1
1644443510000|2022-02-09 21:51:50|15063|15061|15063|15061|15063.1|15061.1|15062.7|15060.7|4
1644443520000|2022-02-09 21:52:00|15062.9|15060.9|15064|15062|15064.2|15062.2|15062.9|15060.9|8
1644443530000|2022-02-09 21:52:10|15064.1|15062.1|15063.9|15061.9|15064.1|15062.1|15063.4|15061.4|5
1644443540000|2022-02-09 21:52:20|15064|15062|15064|15062|15064|15062|15063.6|15061.6|2
1644443550000|2022-02-09 21:52:30|15063.9|15061.9|15063.9|15061.9|15064|15062|15063.5|15061.5|12
1644443560000|2022-02-09 21:52:40|15064|15062|15064.1|15062.1|15064.2|15062.2|15064|15062|6
1644443570000|2022-02-09 21:52:50|15064.2|15062.2|15064.9|15062.9|15065|15063|15064.2|15062.2|7
1644443580000|2022-02-09 21:53:00|15064.7|15062.7|15064.9|15062.9|15064.9|15062.9|15064.2|15062.2|3
1644443590000|2022-02-09 21:53:10|15065.2|15063.2|15065.9|15063.9|15066.1|15064.1|15065.2|15063.2|23
1644443600000|2022-02-09 21:53:20|15066|15064|15066.4|15064.4|15066.4|15064.4|15065.9|15063.9|1
1644443610000|2022-02-09 21:53:30|15066.5|15064.5|15066.2|15064.2|15066.5|15064.5|15066.2|15064.2|2
1644443620000|2022-02-09 21:53:40|15066.1|15064.1|15066.2|15064.2|15066.2|15064.2|15065.5|15063.5|5
1644443630000|2022-02-09 21:53:50|15067|15065|15067|15065|15067|15065|15066.7|15064.7|24
1644443640000|2022-02-09 21:54:00|15067.1|15065.1|15066.4|15064.4|15067.2|15065.2|15066|15064|12
1644443650000|2022-02-09 21:54:10|15066.5|15064.5|15066.1|15064.1|15066.5|15064.5|15066.1|15064.1|6
1644443660000|2022-02-09 21:54:20|15065.7|15063.7|15065.9|15063.9|15066.1|15064.1|15065.5|15063.5|2
1644443670000|2022-02-09 21:54:30|15065.7|15063.7|15065|15063|15065.9|15063.9|15065|15063|7
1644443680000|2022-02-09 21:54:40|15064.9|15062.9|15063.9|15061.9|15064.9|15062.9|15063.5|15061.5|16
1644443690000|2022-02-09 21:54:50|15064|15062|15063|15061|15064|15062|15063|15061|3
1644443700000|2022-02-09 21:55:00|15063.1|15061.1|15062.7|15060.7|15063.7|15061.7|15062.5|15060.5|20
1644443710000|2022-02-09 21:55:10|15062.9|15060.9|15062.7|15060.7|15062.9|15060.9|15062.5|15060.5|11
1644443720000|2022-02-09 21:55:20|15062.9|15060.9|15062.7|15060.7|15062.9|15060.9|15062.6|15060.6|0
1644443730000|2022-02-09 21:55:30|15062.9|15060.9|15062.9|15060.9|15062.9|15060.9|15062.5|15060.5|2
1644443740000|2022-02-09 21:55:40|15062.7|15060.7|15063.1|15061.1|15063.2|15061.2|15062.7|15060.7|8
1644443750000|2022-02-09 21:55:50|15063|15061|15062.5|15060.5|15063.1|15061.1|15062.5|15060.5|4
1644443760000|2022-02-09 21:56:00|15062.6|15060.6|15063|15061|15063|15061|15062.2|15060.2|19
1644443770000|2022-02-09 21:56:10|15062.9|15060.9|15062.7|15060.7|15063|15061|15062.6|15060.6|3
1644443780000|2022-02-09 21:56:20|15063|15061|15062.9|15060.9|15063.2|15061.2|15062.9|15060.9|2
1644443790000|2022-02-09 21:56:30|15063|15061|15062.7|15060.7|15063.1|15061.1|15062.5|15060.5|5
1644443800000|2022-02-09 21:56:40|15062.6|15060.6|15062.6|15060.6|15062.9|15060.9|15062.6|15060.6|2
1644443810000|2022-02-09 21:56:50|15062.7|15060.7|15063.1|15061.1|15063.2|15061.2|15062.6|15060.6|8
1644443820000|2022-02-09 21:57:00|15063|15061|15063.1|15061.1|15063.4|15061.4|15063|15061|5
1644443830000|2022-02-09 21:57:10|15063.2|15061.2|15063.9|15061.9|15063.9|15061.9|15063.2|15061.2|6
1644443840000|2022-02-09 21:57:20|15063.5|15061.5|15063.2|15061.2|15063.9|15061.9|15063|15061|2
1644443850000|2022-02-09 21:57:30|15063.4|15061.4|15063.9|15061.9|15063.9|15061.9|15063.2|15061.2|4
1644443860000|2022-02-09 21:57:40|15064.2|15062.2|15064.2|15062.2|15064.2|15062.2|15064|15062|8
1644443870000|2022-02-09 21:57:50|15064|15062|15064.4|15062.4|15064.4|15062.4|15064|15062|1
1644443880000|2022-02-09 21:58:00|15064.2|15062.2|15064|15062|15064.2|15062.2|15063.2|15061.2|11
1644443890000|2022-02-09 21:58:10|15063.4|15061.4|15063.4|15061.4|15063.5|15061.5|15063.1|15061.1|18
1644443900000|2022-02-09 21:58:20|15063.5|15061.5|15064|15062|15064|15062|15063.4|15061.4|4
1644443910000|2022-02-09 21:58:30|15063.7|15061.7|15063.7|15061.7|15063.7|15061.7|15063.7|15061.7|0
1644443920000|2022-02-09 21:58:40|15064.1|15062.1|15064|15062|15064.1|15062.1|15063.7|15061.7|4
1644443930000|2022-02-09 21:58:50|15064.1|15062.1|15064.7|15062.7|15064.7|15062.7|15064.1|15062.1|10
1644443940000|2022-02-09 21:59:00|15064.9|15062.9|15065.1|15063.1|15065.4|15063.4|15064.7|15062.7|28
1644443950000|2022-02-09 21:59:10|15065.2|15063.2|15065|15063|15065.2|15063.2|15065|15063|13
1644443960000|2022-02-09 21:59:20|15065.1|15063.1|15065.4|15063.4|15065.5|15063.5|15065|15063|13
1644443970000|2022-02-09 21:59:30|15065.2|15063.2|15065.2|15063.2|15065.5|15063.5|15064.7|15062.7|18
1644443980000|2022-02-09 21:59:40|15065.5|15063.5|15064.7|15062.7|15065.5|15063.5|15064.6|15062.6|10
1644443990000|2022-02-09 21:59:50|15064.1|15062.1|15067|15062|15067|15063.1|15063.9|15061.3|34
1644444000000|2022-02-09 22:00:00|15067.9|15062.9|15067.7|15062.7|15068.1|15063.1|15067.7|15062.7|0
1644444010000|2022-02-09 22:00:10|15067.5|15062.5|15067.6|15062.6|15067.6|15062.6|15067.5|15062.5|0
1644444020000|2022-02-09 22:00:20|15067.7|15062.7|15067.7|15062.7|15067.7|15062.7|15067.7|15062.7|0
1644444030000|2022-02-09 22:00:30|15067.5|15062.5|15067.7|15062.7|15067.7|15062.7|15067.5|15062.5|0
1644444040000|2022-02-09 22:00:40|15067.9|15062.9|15067.5|15062.5|15067.9|15062.9|15067.5|15062.5|0
1644444060000|2022-02-09 22:01:00|15069.6|15064.6|15069.6|15064.6|15069.6|15064.6|15069.6|15064.6|0
1644444070000|2022-02-09 22:01:10|15069.5|15064.5|15068.3|15063.3|15069.5|15064.5|15068.3|15063.3|0
1644444080000|2022-02-09 22:01:20|15067.8|15062.8|15067.8|15062.8|15067.8|15062.8|15066.9|15061.9|0
1644444090000|2022-02-09 22:01:30|15066.9|15061.9|15066.9|15061.9|15066.9|15061.9|15066.8|15061.8|0
1644444100000|2022-02-09 22:01:40|15066.8|15061.8|15066.8|15061.8|15066.8|15061.8|15066.8|15061.8|0
1644444210000|2022-02-09 22:03:30|15066.9|15061.9|15066.9|15061.9|15066.9|15061.9|15066.9|15061.9|0
1644444220000|2022-02-09 22:03:40|15066.8|15061.8|15066.8|15061.8|15066.8|15061.8|15066.8|15061.8|0
1644444240000|2022-02-09 22:04:00|15066.6|15061.6|15066.5|15061.5|15066.7|15061.7|15066.5|15061.5|0
1644444270000|2022-02-09 22:04:30|15066.7|15061.7|15066.8|15061.8|15066.8|15061.8|15066.7|15061.7|0
1644444280000|2022-02-09 22:04:40|15066.6|15061.6|15066.5|15061.5|15066.6|15061.6|15066.5|15061.5|0
1644444350000|2022-02-09 22:05:50|15066.6|15061.6|15066.6|15061.6|15066.6|15061.6|15066.6|15061.6|0
1644444360000|2022-02-09 22:06:00|15066.7|15061.7|15066.8|15061.8|15066.8|15061.8|15066.7|15061.7|0
1644444370000|2022-02-09 22:06:10|15066.6|15061.6|15066.6|15061.6|15066.6|15061.6|15066.6|15061.6|0
1644444390000|2022-02-09 22:06:30|15066.4|15061.4|15066.4|15061.4|15066.4|15061.4|15066.4|15061.4|0
1644444410000|2022-02-09 22:06:50|15066.5|15061.5|15066.5|15061.5|15066.5|15061.5|15066.5|15061.5|0
1644444470000|2022-02-09 22:07:50|15066.6|15061.6|15066.6|15061.6|15066.6|15061.6|15066.6|15061.6|0
1644444480000|2022-02-09 22:08:00|15066.7|15061.7|15066.7|15061.7|15066.7|15061.7|15066.7|15061.7|0
1644444490000|2022-02-09 22:08:10|15066.6|15061.6|15066.3|15061.3|15066.6|15061.6|15066.3|15061.3|0
1644444500000|2022-02-09 22:08:20|15066.5|15061.5|15066.5|15061.5|15066.5|15061.5|15066.5|15061.5|0
1644444520000|2022-02-09 22:08:40|15066.6|15061.6|15066.6|15061.6|15066.6|15061.6|15066.6|15061.6|0
1644444540000|2022-02-09 22:09:00|15066.3|15061.3|15066.9|15061.9|15066.9|15061.9|15066.3|15061.3|0
1644444550000|2022-02-09 22:09:10|15066.8|15061.8|15066.8|15061.8|15066.8|15061.8|15066.8|15061.8|0
1644444560000|2022-02-09 22:09:20|15066.9|15061.9|15066.9|15061.9|15066.9|15061.9|15066.9|15061.9|0
1644444570000|2022-02-09 22:09:30|15066.6|15061.6|15066.6|15061.6|15066.6|15061.6|15066.6|15061.6|0
1644444590000|2022-02-09 22:09:50|15066.4|15061.4|15066.3|15061.3|15066.4|15061.4|15066.3|15061.3|0
1644444620000|2022-02-09 22:10:20|15066.5|15061.5|15066.4|15061.4|15066.5|15061.5|15066.4|15061.4|0
1644444630000|2022-02-09 22:10:30|15066.3|15061.3|15066.3|15061.3|15066.3|15061.3|15066.3|15061.3|0
1644444680000|2022-02-09 22:11:20|15066.4|15061.4|15066.4|15061.4|15066.4|15061.4|15066.4|15061.4|0
1644444690000|2022-02-09 22:11:30|15066.3|15061.3|15066.3|15061.3|15066.3|15061.3|15066.3|15061.3|0
1644444700000|2022-02-09 22:11:40|15066.4|15061.4|15066.4|15061.4|15066.4|15061.4|15066.4|15061.4|0
1644444750000|2022-02-09 22:12:30|15066.5|15061.5|15066.5|15061.5|15066.5|15061.5|15066.5|15061.5|0
1644444760000|2022-02-09 22:12:40|15066.4|15061.4|15066.4|15061.4|15066.4|15061.4|15066.4|15061.4|0
1644444770000|2022-02-09 22:12:50|15066.5|15061.5|15066.5|15061.5|15066.5|15061.5|15066.5|15061.5|0
1644444780000|2022-02-09 22:13:00|15066.6|15061.6|15066.7|15061.7|15066.7|15061.7|15066.6|15061.6|0
1644444810000|2022-02-09 22:13:30|15066.8|15061.8|15066.8|15061.8|15066.8|15061.8|15066.8|15061.8|0
1644444990000|2022-02-09 22:16:30|15066.7|15061.7|15066.7|15061.7|15066.7|15061.7|15066.7|15061.7|0
1644445030000|2022-02-09 22:17:10|15065.9|15060.9|15065.9|15060.9|15065.9|15060.9|15065.9|15060.9|0
1644445040000|2022-02-09 22:17:20|15065.8|15060.8|15065.7|15060.7|15065.8|15060.8|15065.7|15060.7|0
1644445050000|2022-02-09 22:17:30|15064.7|15059.7|15064.7|15059.7|15064.7|15059.7|15064.7|15059.7|0
1644445060000|2022-02-09 22:17:40|15064.6|15059.6|15064.6|15059.6|15064.6|15059.6|15064.6|15059.6|0
1644445120000|2022-02-09 22:18:40|15065.3|15060.3|15065.3|15060.3|15065.3|15060.3|15065.3|15060.3|0
1644445130000|2022-02-09 22:18:50|15066.1|15061.1|15066.1|15061.1|15066.1|15061.1|15066.1|15061.1|0
1644445140000|2022-02-09 22:19:00|15065.4|15060.4|15065.6|15060.6|15065.6|15060.6|15065.4|15060.4|0
1644445150000|2022-02-09 22:19:10|15065.5|15060.5|15065.5|15060.5|15065.5|15060.5|15065.4|15060.4|0
1644445160000|2022-02-09 22:19:20|15065.4|15060.4|15065.4|15060.4|15065.4|15060.4|15065.4|15060.4|0
1644445170000|2022-02-09 22:19:30|15065.3|15060.3|15065.3|15060.3|15065.3|15060.3|15065.3|15060.3|0
1644445190000|2022-02-09 22:19:50|15065.2|15060.2|15064.7|15059.7|15065.2|15060.2|15064.7|15059.7|0
1644445200000|2022-02-09 22:20:00|15064.6|15059.6|15064.6|15059.6|15064.6|15059.6|15064.6|15059.6|0
1644445250000|2022-02-09 22:20:50|15064.7|15059.7|15064.7|15059.7|15064.7|15059.7|15064.7|15059.7|0
1644445270000|2022-02-09 22:21:10|15064.8|15059.8|15064.8|15059.8|15064.8|15059.8|15064.8|15059.8|0
1644445340000|2022-02-09 22:22:20|15064.7|15059.7|15064.7|15059.7|15064.7|15059.7|15064.7|15059.7|0
1644445350000|2022-02-09 22:22:30|15064.8|15059.8|15064.8|15059.8|15064.8|15059.8|15064.7|15059.7|0
1644445420000|2022-02-09 22:23:40|15064.9|15059.9|15064.1|15059.1|15064.9|15059.9|15064.1|15059.1|0
1644445450000|2022-02-09 22:24:10|15063.5|15058.5|15063.5|15058.5|15063.5|15058.5|15063.5|15058.5|0
1644445470000|2022-02-09 22:24:30|15063.4|15058.4|15063.4|15058.4|15063.4|15058.4|15063.4|15058.4|0
1644445540000|2022-02-09 22:25:40|15063.6|15058.6|15063.6|15058.6|15063.6|15058.6|15063.6|15058.6|0
1644445550000|2022-02-09 22:25:50|15063.5|15058.5|15063.5|15058.5|15063.5|15058.5|15063.5|15058.5|0
1644445560000|2022-02-09 22:26:00|15063.6|15058.6|15063.6|15058.6|15063.7|15058.7|15063.6|15058.6|0
1644445590000|2022-02-09 22:26:30|15063.8|15058.8|15063.8|15058.8|15063.8|15058.8|15063.8|15058.8|0
1644445610000|2022-02-09 22:26:50|15063.7|15058.7|15063.6|15058.6|15063.7|15058.7|15063.6|15058.6|0
1644445630000|2022-02-09 22:27:10|15063.7|15058.7|15063.7|15058.7|15063.7|15058.7|15063.7|15058.7|0
1644445640000|2022-02-09 22:27:20|15063.8|15058.8|15063.8|15058.8|15063.8|15058.8|15063.8|15058.8|0
1644445660000|2022-02-09 22:27:40|15063.7|15058.7|15063.7|15058.7|15063.7|15058.7|15063.7|15058.7|0
1644445670000|2022-02-09 22:27:50|15063.8|15058.8|15063.7|15058.7|15063.8|15058.8|15063.6|15058.6|0
1644445680000|2022-02-09 22:28:00|15064.1|15059.1|15063.9|15058.9|15064.1|15059.1|15063.9|15058.9|0
1644445690000|2022-02-09 22:28:10|15064|15059|15063.4|15058.4|15064|15059|15063.4|15058.4|0
1644445700000|2022-02-09 22:28:20|15063.2|15058.2|15063.2|15058.2|15063.2|15058.2|15063.2|15058.2|0
1644445710000|2022-02-09 22:28:30|15063.1|15058.1|15063.1|15058.1|15063.2|15058.2|15063.1|15058.1|0
1644445720000|2022-02-09 22:28:40|15063.3|15058.3|15063.3|15058.3|15063.3|15058.3|15063.3|15058.3|0
1644445750000|2022-02-09 22:29:10|15063.5|15058.5|15063.5|15058.5|15063.5|15058.5|15063.5|15058.5|0
1644445780000|2022-02-09 22:29:40|15063.4|15058.4|15063.4|15058.4|15063.4|15058.4|15063.4|15058.4|0
1644445790000|2022-02-09 22:29:50|15063.3|15058.3|15063.3|15058.3|15063.3|15058.3|15063.3|15058.3|0
1644445810000|2022-02-09 22:30:10|15063.6|15058.6|15063.2|15058.2|15063.6|15058.6|15063.2|15058.2|0
1644445820000|2022-02-09 22:30:20|15063.3|15058.3|15063.2|15058.2|15063.3|15058.3|15063.2|15058.2|0
1644445920000|2022-02-09 22:32:00|15063.3|15058.3|15063.3|15058.3|15063.3|15058.3|15063.3|15058.3|0
1644445940000|2022-02-09 22:32:20|15063.4|15058.4|15063.2|15058.2|15063.4|15058.4|15063.2|15058.2|0
1644445950000|2022-02-09 22:32:30|15063.1|15058.1|15063.1|15058.1|15063.1|15058.1|15063.1|15058.1|0
1644445990000|2022-02-09 22:33:10|15063.5|15058.5|15063.5|15058.5|15063.5|15058.5|15063.5|15058.5|0
1644446000000|2022-02-09 22:33:20|15063.7|15058.7|15063.5|15058.5|15063.7|15058.7|15063.5|15058.5|0
1644446010000|2022-02-09 22:33:30|15063.6|15058.6|15063.6|15058.6|15063.6|15058.6|15063.6|15058.6|0
1644446070000|2022-02-09 22:34:30|15063.7|15058.7|15063.7|15058.7|15063.7|15058.7|15063.7|15058.7|0
1644446190000|2022-02-09 22:36:30|15063.6|15058.6|15063.6|15058.6|15063.6|15058.6|15063.6|15058.6|0
1644446220000|2022-02-09 22:37:00|15063.7|15058.7|15063|15058|15063.7|15058.7|15063|15058|0
1644446260000|2022-02-09 22:37:40|15063.1|15058.1|15063.3|15058.3|15063.3|15058.3|15063.1|15058.1|0
1644446270000|2022-02-09 22:37:50|15063.1|15058.1|15063.1|15058.1|15063.1|15058.1|15063|15058|0
1644446330000|2022-02-09 22:38:50|15063.2|15058.2|15063.2|15058.2|15063.2|15058.2|15063.2|15058.2|0
1644446360000|2022-02-09 22:39:20|15063.1|15058.1|15063.1|15058.1|15063.1|15058.1|15063.1|15058.1|0
1644446400000|2022-02-09 22:40:00|15063|15058|15063|15058|15063|15058|15063|15058|0
1644446410000|2022-02-09 22:40:10|15063.1|15058.1|15063.1|15058.1|15063.1|15058.1|15063.1|15058.1|0
1644446450000|2022-02-09 22:40:50|15063.2|15058.2|15063.2|15058.2|15063.2|15058.2|15063.2|15058.2|0
1644446500000|2022-02-09 22:41:40|15063.1|15058.1|15063.1|15058.1|15063.1|15058.1|15063.1|15058.1|0
1644446510000|2022-02-09 22:41:50|15063.2|15058.2|15063.2|15058.2|15063.2|15058.2|15063.2|15058.2|0
1644446520000|2022-02-09 22:42:00|15063.1|15058.1|15063.1|15058.1|15063.1|15058.1|15063.1|15058.1|0
1644446540000|2022-02-09 22:42:20|15063|15058|15063|15058|15063|15058|15063|15058|0
1644446550000|2022-02-09 22:42:30|15063.1|15058.1|15063.1|15058.1|15063.1|15058.1|15063.1|15058.1|0
1644446570000|2022-02-09 22:42:50|15063|15058|15063|15058|15063|15058|15063|15058|0
1644446580000|2022-02-09 22:43:00|15063.1|15058.1|15063.1|15058.1|15063.1|15058.1|15063.1|15058.1|0
1644446760000|2022-02-09 22:46:00|15063.2|15058.2|15063.2|15058.2|15063.2|15058.2|15063.2|15058.2|0
1644446770000|2022-02-09 22:46:10|15063.1|15058.1|15063.1|15058.1|15063.1|15058.1|15063.1|15058.1|0
1644446780000|2022-02-09 22:46:20|15063.2|15058.2|15063.2|15058.2|15063.3|15058.3|15063.2|15058.2|0
1644446790000|2022-02-09 22:46:30|15063.3|15058.3|15063.2|15058.2|15063.3|15058.3|15063.2|15058.2|0
1644446800000|2022-02-09 22:46:40|15063.1|15058.1|15063.1|15058.1|15063.1|15058.1|15063.1|15058.1|0
1644446820000|2022-02-09 22:47:00|15063.3|15058.3|15063.1|15058.1|15063.3|15058.3|15063.1|15058.1|0
1644446830000|2022-02-09 22:47:10|15063.3|15058.3|15063.1|15058.1|15063.3|15058.3|15063.1|15058.1|0
1644446840000|2022-02-09 22:47:20|15063.3|15058.3|15063.1|15058.1|15063.3|15058.3|15063.1|15058.1|0
1644446860000|2022-02-09 22:47:40|15063|15058|15063.1|15058.1|15063.1|15058.1|15063|15058|0
1644446930000|2022-02-09 22:48:50|15063.6|15058.6|15063.2|15058.2|15063.6|15058.6|15063.2|15058.2|0
1644446940000|2022-02-09 22:49:00|15063.4|15058.4|15063.4|15058.4|15063.4|15058.4|15063.2|15058.2|0
1644446950000|2022-02-09 22:49:10|15063.2|15058.2|15063.2|15058.2|15063.2|15058.2|15063.2|15058.2|0
1644446960000|2022-02-09 22:49:20|15063.6|15058.6|15063.6|15058.6|15063.6|15058.6|15063.6|15058.6|0
1644446970000|2022-02-09 22:49:30|15063.4|15058.4|15063.4|15058.4|15063.4|15058.4|15063.4|15058.4|0
1644446990000|2022-02-09 22:49:50|15063.3|15058.3|15063.4|15058.4|15063.4|15058.4|15063.3|15058.3|0
1644447000000|2022-02-09 22:50:00|15063.6|15058.6|15063.6|15058.6|15063.6|15058.6|15063.6|15058.6|0
1644447010000|2022-02-09 22:50:10|15063.4|15058.4|15064.2|15059.2|15064.2|15059.2|15063.4|15058.4|0
1644447040000|2022-02-09 22:50:40|15064.3|15059.3|15064.3|15059.3|15064.3|15059.3|15064.3|15059.3|0
1644447060000|2022-02-09 22:51:00|15064.2|15059.2|15064.2|15059.2|15064.2|15059.2|15064.2|15059.2|0
1644447100000|2022-02-09 22:51:40|15064.3|15059.3|15064.2|15059.2|15064.3|15059.3|15064.2|15059.2|0
1644447120000|2022-02-09 22:52:00|15064.3|15059.3|15064.3|15059.3|15064.3|15059.3|15064.3|15059.3|0
1644447140000|2022-02-09 22:52:20|15065.5|15060.5|15064.3|15059.3|15065.5|15060.5|15064.3|15059.3|0
1644447160000|2022-02-09 22:52:40|15064.9|15059.9|15064.9|15059.9|15065.1|15060.1|15064.9|15059.9|0
1644447190000|2022-02-09 22:53:10|15065.4|15060.4|15065.4|15060.4|15065.4|15060.4|15065.4|15060.4|0
1644447200000|2022-02-09 22:53:20|15065.6|15060.6|15065.6|15060.6|15065.6|15060.6|15065.6|15060.6|0
1644447240000|2022-02-09 22:54:00|15065.5|15060.5|15065.5|15060.5|15065.5|15060.5|15065.5|15060.5|0
1644447250000|2022-02-09 22:54:10|15065.4|15060.4|15065.4|15060.4|15065.4|15060.4|15065.4|15060.4|0
1644447270000|2022-02-09 22:54:30|15065.3|15060.3|15065.3|15060.3|15065.3|15060.3|15065.3|15060.3|0
1644447280000|2022-02-09 22:54:40|15065.4|15060.4|15065.3|15060.3|15065.4|15060.4|15065.3|15060.3|0
1644447290000|2022-02-09 22:54:50|15065.2|15060.2|15065.2|15060.2|15065.2|15060.2|15065.2|15060.2|0
1644447370000|2022-02-09 22:56:10|15065.1|15060.1|15065.1|15060.1|15065.1|15060.1|15065.1|15060.1|0
1644447380000|2022-02-09 22:56:20|15065.2|15060.2|15065.1|15060.1|15065.2|15060.2|15065.1|15060.1|0
1644447390000|2022-02-09 22:56:30|15065|15060|15065|15060|15065|15060|15065|15060|0
1644447440000|2022-02-09 22:57:20|15065.1|15060.1|15065.1|15060.1|15065.1|15060.1|15065.1|15060.1|0
1644447450000|2022-02-09 22:57:30|15065.2|15060.2|15065.2|15060.2|15065.2|15060.2|15065.2|15060.2|0
1644447460000|2022-02-09 22:57:40|15065.3|15060.3|15065.3|15060.3|15065.3|15060.3|15065.3|15060.3|0
1644447470000|2022-02-09 22:57:50|15065.5|15060.5|15065.5|15060.5|15065.8|15060.8|15065.3|15060.3|0
1644447480000|2022-02-09 22:58:00|15065.6|15060.6|15065.6|15060.6|15065.8|15060.8|15065.6|15060.6|0
1644447490000|2022-02-09 22:58:10|15066|15061|15065.6|15060.6|15066.1|15061.1|15065.6|15060.6|0
1644447500000|2022-02-09 22:58:20|15066.7|15061.7|15065.2|15060.2|15066.8|15061.8|15065.2|15060.2|0
1644447520000|2022-02-09 22:58:40|15065.3|15060.3|15065.3|15060.3|15065.3|15060.3|15065.3|15060.3|0
1644447530000|2022-02-09 22:58:50|15065.1|15060.1|15065.1|15060.1|15065.1|15060.1|15065.1|15060.1|0
1644447540000|2022-02-09 22:59:00|15065.2|15060.2|15065.2|15060.2|15065.2|15060.2|15065.2|15060.2|0
1644447560000|2022-02-09 22:59:20|15065.3|15060.3|15065.4|15060.4|15065.4|15060.4|15065.3|15060.3|0
1644447570000|2022-02-09 22:59:30|15065.5|15060.5|15065.5|15060.5|15065.5|15060.5|15065.5|15060.5|0
1644447590000|2022-02-09 22:59:50|15066.3|15061.3|15066.3|15061.3|15066.3|15061.3|15066.3|15061.3|0
1644447600000|2022-02-09 23:00:00|15069.9|15067.9|15062.1|15060.1|15073.4|15071.4|15062.1|15060.1|95
1644447610000|2022-02-09 23:00:10|15062.7|15060.7|15065.6|15063.6|15065.6|15063.6|15062.7|15060.7|43
1644447620000|2022-02-09 23:00:20|15065.7|15063.7|15064.6|15062.6|15066.4|15064.4|15064|15062|26
1644447630000|2022-02-09 23:00:30|15064.7|15062.7|15063.6|15061.6|15066.2|15064.2|15063.6|15061.6|20
1644447640000|2022-02-09 23:00:40|15063.5|15061.5|15061.7|15059.7|15063.5|15061.5|15059.6|15057.6|46
1644447650000|2022-02-09 23:00:50|15062.1|15060.1|15063.6|15061.6|15063.6|15061.6|15061.6|15059.6|21
1644447660000|2022-02-09 23:01:00|15065.2|15063.2|15065.9|15063.9|15067.5|15065.5|15064.5|15062.5|37
1644447670000|2022-02-09 23:01:10|15065.5|15063.5|15065.1|15063.1|15065.9|15063.9|15064.6|15062.6|19
1644447680000|2022-02-09 23:01:20|15065.4|15063.4|15064|15062|15065.4|15063.4|15063.9|15061.9|17
1644447690000|2022-02-09 23:01:30|15063.9|15061.9|15062.1|15060.1|15064.1|15062.1|15062.1|15060.1|48
1644447700000|2022-02-09 23:01:40|15062.9|15060.9|15062.4|15060.4|15063.7|15061.7|15062.1|15060.1|16
1644447710000|2022-02-09 23:01:50|15062.2|15060.2|15063|15061|15063|15061|15061.9|15059.9|14
1644447720000|2022-02-09 23:02:00|15064.7|15062.7|15063.2|15061.2|15064.7|15062.7|15063.2|15061.2|16
1644447730000|2022-02-09 23:02:10|15062.2|15060.2|15062.6|15060.6|15062.9|15060.9|15062.1|15060.1|4
1644447740000|2022-02-09 23:02:20|15062.7|15060.7|15062.1|15060.1|15063|15061|15062|15060|11
1644447750000|2022-02-09 23:02:30|15062|15060|15062.6|15060.6|15062.6|15060.6|15062|15060|8
1644447760000|2022-02-09 23:02:40|15062.9|15060.9|15063|15061|15063.7|15061.7|15062.7|15060.7|14
1644447770000|2022-02-09 23:02:50|15062.7|15060.7|15062.4|15060.4|15062.9|15060.9|15062.4|15060.4|3
1644447780000|2022-02-09 23:03:00|15062.2|15060.2|15060.4|15058.4|15062.7|15060.7|15060.1|15058.1|17
1644447790000|2022-02-09 23:03:10|15060.9|15058.9|15062.1|15060.1|15062.4|15060.4|15060.9|15058.9|7
1644447800000|2022-02-09 23:03:20|15062.2|15060.2|15062.2|15060.2|15062.2|15060.2|15062.2|15060.2|0
1644447810000|2022-02-09 23:03:30|15063.1|15061.1|15063.4|15061.4|15063.5|15061.5|15062.9|15060.9|14
1644447820000|2022-02-09 23:03:40|15063.5|15061.5|15064.4|15062.4|15064.4|15062.4|15063.4|15061.4|6
1644447830000|2022-02-09 23:03:50|15064.5|15062.5|15064.4|15062.4|15064.6|15062.6|15064.2|15062.2|5
1644447840000|2022-02-09 23:04:00|15064.5|15062.5|15063.7|15061.7|15064.5|15062.5|15063.5|15061.5|6
1644447850000|2022-02-09 23:04:10|15063.5|15061.5|15063.6|15061.6|15064|15062|15063.5|15061.5|7
1644447860000|2022-02-09 23:04:20|15063.7|15061.7|15063.7|15061.7|15064.1|15062.1|15063.7|15061.7|0
1644447870000|2022-02-09 23:04:30|15063.9|15061.9|15065.1|15063.1|15065.1|15063.1|15063.7|15061.7|10
1644447880000|2022-02-09 23:04:40|15065.2|15063.2|15066.6|15064.6|15067|15065|15065.1|15063.1|43
1644447890000|2022-02-09 23:04:50|15066.5|15064.5|15065.5|15063.5|15066.5|15064.5|15065.4|15063.4|20
1644447900000|2022-02-09 23:05:00|15065.6|15063.6|15065|15063|15065.6|15063.6|15063.7|15061.7|7
1644447910000|2022-02-09 23:05:10|15065.5|15063.5|15064|15062|15065.7|15063.7|15063.6|15061.6|11
1644447920000|2022-02-09 23:05:20|15064.1|15062.1|15063.2|15061.2|15064.2|15062.2|15063.2|15061.2|7
1644447930000|2022-02-09 23:05:30|15063.1|15061.1|15063.4|15061.4|15063.9|15061.9|15063.1|15061.1|6
1644447940000|2022-02-09 23:05:40|15063.2|15061.2|15063.1|15061.1|15063.5|15061.5|15063|15061|0
1644447950000|2022-02-09 23:05:50|15063.2|15061.2|15063.7|15061.7|15063.9|15061.9|15062.9|15060.9|8
1644447960000|2022-02-09 23:06:00|15063.9|15061.9|15063.2|15061.2|15064.2|15062.2|15063.2|15061.2|3
1644447970000|2022-02-09 23:06:10|15063.5|15061.5|15063.4|15061.4|15063.7|15061.7|15063.4|15061.4|4
1644447980000|2022-02-09 23:06:20|15063.5|15061.5|15063.4|15061.4|15063.6|15061.6|15063.4|15061.4|1
1644447990000|2022-02-09 23:06:30|15062.7|15060.7|15063.6|15061.6|15063.6|15061.6|15062.7|15060.7|9
1644448000000|2022-02-09 23:06:40|15063.5|15061.5|15063.5|15061.5|15063.6|15061.6|15063.2|15061.2|2
1644448010000|2022-02-09 23:06:50|15063.7|15061.7|15063.7|15061.7|15063.7|15061.7|15063.5|15061.5|3
1644448020000|2022-02-09 23:07:00|15063.6|15061.6|15064.4|15062.4|15064.4|15062.4|15063.1|15061.1|35
1644448030000|2022-02-09 23:07:10|15065.4|15063.4|15064|15062|15065.5|15063.5|15064|15062|14
1644448040000|2022-02-09 23:07:20|15064.1|15062.1|15065|15063|15065.1|15063.1|15064.1|15062.1|1
1644448050000|2022-02-09 23:07:30|15064.9|15062.9|15065.4|15063.4|15065.4|15063.4|15064.4|15062.4|1
1644448060000|2022-02-09 23:07:40|15065.2|15063.2|15066.1|15064.1|15066.2|15064.2|15065|15063|10
1644448070000|2022-02-09 23:07:50|15065.6|15063.6|15065.6|15063.6|15065.9|15063.9|15065.4|15063.4|3
1644448080000|2022-02-09 23:08:00|15065.4|15063.4|15064.9|15062.9|15065.6|15063.6|15064.7|15062.7|14
1644448090000|2022-02-09 23:08:10|15064.7|15062.7|15064.4|15062.4|15064.7|15062.7|15063.9|15061.9|3
1644448100000|2022-02-09 23:08:20|15064.7|15062.7|15065|15063|15065|15063|15064.7|15062.7|2
1644448110000|2022-02-09 23:08:30|15064.5|15062.5|15064.5|15062.5|15064.6|15062.6|15064.5|15062.5|9
1644448120000|2022-02-09 23:08:40|15064.9|15062.9|15065.2|15063.2|15065.2|15063.2|15064.9|15062.9|5
1644448130000|2022-02-09 23:08:50|15065.4|15063.4|15065.5|15063.5|15065.6|15063.6|15065|15063|15
1644448140000|2022-02-09 23:09:00|15065.4|15063.4|15064.5|15062.5|15065.4|15063.4|15064.5|15062.5|2
1644448150000|2022-02-09 23:09:10|15064.4|15062.4|15063.6|15061.6|15064.4|15062.4|15063.6|15061.6|11
1644448160000|2022-02-09 23:09:20|15063.5|15061.5|15063.4|15061.4|15063.5|15061.5|15063|15061|6
1644448170000|2022-02-09 23:09:30|15064.4|15062.4|15063|15061|15064.4|15062.4|15063|15061|3
1644448180000|2022-02-09 23:09:40|15063.1|15061.1|15063.7|15061.7|15063.9|15061.9|15063.1|15061.1|2
1644448190000|2022-02-09 23:09:50|15063.6|15061.6|15063.9|15061.9|15063.9|15061.9|15063.4|15061.4|1
1644448200000|2022-02-09 23:10:00|15065.4|15063.4|15063.1|15061.1|15065.5|15063.5|15063.1|15061.1|56
1644448210000|2022-02-09 23:10:10|15063.2|15061.2|15064.2|15062.2|15064.5|15062.5|15063.2|15061.2|6
1644448220000|2022-02-09 23:10:20|15064.1|15062.1|15064.1|15062.1|15064.1|15062.1|15064.1|15062.1|0
1644448230000|2022-02-09 23:10:30|15064.2|15062.2|15063.4|15061.4|15064.4|15062.4|15063.1|15061.1|6
1644448240000|2022-02-09 23:10:40|15063.2|15061.2|15063.4|15061.4|15064|15062|15063.2|15061.2|5
1644448250000|2022-02-09 23:10:50|15063.2|15061.2|15064.7|15062.7|15064.7|15062.7|15063|15061|14
1644448260000|2022-02-09 23:11:00|15064.6|15062.6|15064.1|15062.1|15064.6|15062.6|15064|15062|2
1644448270000|2022-02-09 23:11:10|15064|15062|15067.2|15065.2|15067.2|15065.2|15064|15062|12
1644448280000|2022-02-09 23:11:20|15067.1|15065.1|15065.9|15063.9|15067.1|15065.1|15065.7|15063.7|11
1644448290000|2022-02-09 23:11:30|15065.7|15063.7|15067|15065|15067|15065|15065.7|15063.7|2
1644448300000|2022-02-09 23:11:40|15066.5|15064.5|15067.1|15065.1|15067.1|15065.1|15066.5|15064.5|1
1644448310000|2022-02-09 23:11:50|15067.2|15065.2|15066.4|15064.4|15067.2|15065.2|15066.4|15064.4|10
1644448320000|2022-02-09 23:12:00|15066.2|15064.2|15066.9|15064.9|15067|15065|15066.2|15064.2|0
1644448330000|2022-02-09 23:12:10|15067.9|15065.9|15068.4|15066.4|15068.5|15066.5|15066.9|15064.9|24
1644448340000|2022-02-09 23:12:20|15068.5|15066.5|15069|15067|15069.2|15067.2|15068.5|15066.5|15
1644448350000|2022-02-09 23:12:30|15068.6|15066.6|15067.7|15065.7|15068.6|15066.6|15066.5|15064.5|21
1644448360000|2022-02-09 23:12:40|15068.2|15066.2|15067.4|15065.4|15068.2|15066.2|15067.2|15065.2|7
1644448370000|2022-02-09 23:12:50|15067.2|15065.2|15066.1|15064.1|15067.2|15065.2|15065.4|15063.4|11
1644448380000|2022-02-09 23:13:00|15066.6|15064.6|15065.6|15063.6|15067|15065|15065.6|15063.6|7
1644448390000|2022-02-09 23:13:10|15065.5|15063.5|15066.4|15064.4|15066.4|15064.4|15065.5|15063.5|3
1644448400000|2022-02-09 23:13:20|15066.6|15064.6|15067.4|15065.4|15067.4|15065.4|15066.6|15064.6|3
1644448410000|2022-02-09 23:13:30|15067.2|15065.2|15066.1|15064.1|15067.2|15065.2|15066.1|15064.1|4
1644448420000|2022-02-09 23:13:40|15066.5|15064.5|15066.4|15064.4|15066.5|15064.5|15066.4|15064.4|3
1644448430000|2022-02-09 23:13:50|15066.2|15064.2|15066.2|15064.2|15066.2|15064.2|15066.2|15064.2|1
1644448440000|2022-02-09 23:14:00|15066|15064|15065.7|15063.7|15066.1|15064.1|15065.7|15063.7|13
1644448450000|2022-02-09 23:14:10|15065.9|15063.9|15065.1|15063.1|15065.9|15063.9|15065.1|15063.1|4
1644448460000|2022-02-09 23:14:20|15065.2|15063.2|15065.5|15063.5|15065.5|15063.5|15065.2|15063.2|2
1644448480000|2022-02-09 23:14:40|15065.6|15063.6|15066|15064|15066|15064|15065.6|15063.6|0
1644448490000|2022-02-09 23:14:50|15066.1|15064.1|15066.2|15064.2|15066.2|15064.2|15066.1|15064.1|3
1644448500000|2022-02-09 23:15:00|15066.1|15064.1|15066.1|15064.1|15066.2|15064.2|15065.1|15063.1|10
1644448510000|2022-02-09 23:15:10|15067.2|15065.2|15068.2|15066.2|15068.2|15066.2|15067.2|15065.2|9
1644448520000|2022-02-09 23:15:20|15068.1|15066.1|15067.1|15065.1|15068.1|15066.1|15067.1|15065.1|5
1644448530000|2022-02-09 23:15:30|15067|15065|15067.4|15065.4|15067.4|15065.4|15066.9|15064.9|1
1644448540000|2022-02-09 23:15:40|15067.5|15065.5|15068.7|15066.7|15069.1|15067.1|15067.5|15065.5|6
1644448550000|2022-02-09 23:15:50|15068.6|15066.6|15068.2|15066.2|15068.6|15066.6|15067.7|15065.7|4
1644448560000|2022-02-09 23:16:00|15068.1|15066.1|15067.4|15065.4|15068.1|15066.1|15067.4|15065.4|2
1644448570000|2022-02-09 23:16:10|15067.5|15065.5|15065.6|15063.6|15067.7|15065.7|15065.6|15063.6|27
1644448580000|2022-02-09 23:16:20|15065.7|15063.7|15064.7|15062.7|15066.1|15064.1|15064.7|15062.7|3
1644448590000|2022-02-09 23:16:30|15064.9|15062.9|15062.9|15060.9|15064.9|15062.9|15062.6|15060.6|12
1644448600000|2022-02-09 23:16:40|15063|15061|15062.5|15060.5|15063.5|15061.5|15061|15059|61
1644448610000|2022-02-09 23:16:50|15062.6|15060.6|15062.6|15060.6|15062.9|15060.9|15061.7|15059.7|17
1644448620000|2022-02-09 23:17:00|15062.5|15060.5|15060.5|15058.5|15062.5|15060.5|15060.4|15058.4|16
1644448630000|2022-02-09 23:17:10|15060.4|15058.4|15060.2|15058.2|15060.7|15058.7|15060|15058|8
1644448640000|2022-02-09 23:17:20|15060.1|15058.1|15059.6|15057.6|15060.1|15058.1|15058.1|15056.1|35
1644448650000|2022-02-09 23:17:30|15059.2|15057.2|15059.9|15057.9|15060.1|15058.1|15058.1|15056.1|42
1644448660000|2022-02-09 23:17:40|15060|15058|15059.7|15057.7|15060.1|15058.1|15059.7|15057.7|9
1644448670000|2022-02-09 23:17:50|15059.6|15057.6|15059.1|15057.1|15060.2|15058.2|15058.5|15056.5|13
1644448680000|2022-02-09 23:18:00|15059|15057|15057.4|15055.4|15059.2|15057.2|15055.4|15053.4|64
1644448690000|2022-02-09 23:18:10|15057.5|15055.5|15057.2|15055.2|15057.5|15055.5|15056.5|15054.5|19
1644448700000|2022-02-09 23:18:20|15057|15055|15058.1|15056.1|15058.2|15056.2|15057|15055|11
1644448710000|2022-02-09 23:18:30|15058.2|15056.2|15058.9|15056.9|15059|15057|15058.2|15056.2|5
1644448720000|2022-02-09 23:18:40|15058.7|15056.7|15059.5|15057.5|15059.5|15057.5|15058.6|15056.6|2
1644448730000|2022-02-09 23:18:50|15059.4|15057.4|15060.1|15058.1|15060.1|15058.1|15059.4|15057.4|8
1644448740000|2022-02-09 23:19:00|15060|15058|15059.4|15057.4|15060|15058|15059.2|15057.2|3
1644448750000|2022-02-09 23:19:10|15059.2|15057.2|15059.6|15057.6|15059.6|15057.6|15059.2|15057.2|1
1644448760000|2022-02-09 23:19:20|15059.5|15057.5|15058.6|15056.6|15059.5|15057.5|15058.6|15056.6|4
1644448770000|2022-02-09 23:19:30|15058.7|15056.7|15058.5|15056.5|15059.4|15057.4|15058.5|15056.5|2
1644448780000|2022-02-09 23:19:40|15059.4|15057.4|15058.9|15056.9|15060.2|15058.2|15058.6|15056.6|23
1644448790000|2022-02-09 23:19:50|15059.2|15057.2|15059|15057|15059.4|15057.4|15058.6|15056.6|2
1644448800000|2022-02-09 23:20:00|15059.1|15057.1|15059.1|15057.1|15059.4|15057.4|15058.9|15056.9|31
1644448810000|2022-02-09 23:20:10|15059.2|15057.2|15059.2|15057.2|15059.2|15057.2|15059.2|15057.2|2
1644448820000|2022-02-09 23:20:20|15059.1|15057.1|15059.2|15057.2|15059.2|15057.2|15058.9|15056.9|2
1644448830000|2022-02-09 23:20:30|15059.1|15057.1|15059.4|15057.4|15059.6|15057.6|15059.1|15057.1|8
1644448850000|2022-02-09 23:20:50|15059.2|15057.2|15058.4|15056.4|15059.2|15057.2|15058|15056|8
1644448860000|2022-02-09 23:21:00|15058.5|15056.5|15058.4|15056.4|15058.6|15056.6|15058.4|15056.4|4
1644448870000|2022-02-09 23:21:10|15058.2|15056.2|15057.7|15055.7|15058.2|15056.2|15057.6|15055.6|13
1644448880000|2022-02-09 23:21:20|15057.9|15055.9|15056.9|15054.9|15057.9|15055.9|15056.9|15054.9|3
1644448890000|2022-02-09 23:21:30|15057|15055|15056.5|15054.5|15057.2|15055.2|15056.4|15054.4|9
1644448900000|2022-02-09 23:21:40|15056.4|15054.4|15056.9|15054.9|15057.1|15055.1|15056.4|15054.4|10
1644448910000|2022-02-09 23:21:50|15057|15055|15056.5|15054.5|15057.1|15055.1|15056.5|15054.5|11
1644448920000|2022-02-09 23:22:00|15056.9|15054.9|15056.6|15054.6|15057.1|15055.1|15056.1|15054.1|22
1644448930000|2022-02-09 23:22:10|15056.5|15054.5|15055.7|15053.7|15056.5|15054.5|15055|15053|24
1644448940000|2022-02-09 23:22:20|15055.6|15053.6|15055.4|15053.4|15055.6|15053.6|15055|15053|15
1644448950000|2022-02-09 23:22:30|15055.2|15053.2|15054.9|15052.9|15055.6|15053.6|15054.7|15052.7|17
1644448960000|2022-02-09 23:22:40|15055|15053|15054.2|15052.2|15055.2|15053.2|15054.2|15052.2|21
1644448970000|2022-02-09 23:22:50|15054.1|15052.1|15054.9|15052.9|15054.9|15052.9|15054.1|15052.1|17
1644448980000|2022-02-09 23:23:00|15055.1|15053.1|15054.4|15052.4|15055.5|15053.5|15054.1|15052.1|10
1644448990000|2022-02-09 23:23:10|15054.9|15052.9|15054.1|15052.1|15055.1|15053.1|15054|15052|5
1644449000000|2022-02-09 23:23:20|15054.4|15052.4|15057.2|15055.2|15057.4|15055.4|15054.4|15052.4|27
1644449010000|2022-02-09 23:23:30|15057.4|15055.4|15054.9|15052.9|15057.7|15055.7|15054.9|15052.9|22
1644449020000|2022-02-09 23:23:40|15055|15053|15056.4|15054.4|15056.6|15054.6|15055|15053|5
1644449030000|2022-02-09 23:23:50|15056.7|15054.7|15056.7|15054.7|15056.7|15054.7|15056.5|15054.5|9
1644449040000|2022-02-09 23:24:00|15056.9|15054.9|15057.2|15055.2|15057.5|15055.5|15056.9|15054.9|5
1644449050000|2022-02-09 23:24:10|15057.7|15055.7|15056.7|15054.7|15058|15056|15056.7|15054.7|11
1644449060000|2022-02-09 23:24:20|15056.9|15054.9|15057.5|15055.5|15057.5|15055.5|15056.9|15054.9|2
1644449070000|2022-02-09 23:24:30|15056.7|15054.7|15056.9|15054.9|15057.6|15055.6|15056.7|15054.7|5
1644449080000|2022-02-09 23:24:40|15056.7|15054.7|15057.9|15055.9|15057.9|15055.9|15056.7|15054.7|3
1644449090000|2022-02-09 23:24:50|15057|15055|15058|15056|15058.5|15056.5|15057|15055|8
1644449100000|2022-02-09 23:25:00|15057.9|15055.9|15057.6|15055.6|15057.9|15055.9|15057.2|15055.2|15
1644449110000|2022-02-09 23:25:10|15057.2|15055.2|15058|15056|15058|15056|15057|15055|7
1644449120000|2022-02-09 23:25:20|15058.5|15056.5|15059.9|15057.9|15060.1|15058.1|15058.4|15056.4|73
1644449130000|2022-02-09 23:25:30|15059.6|15057.6|15060|15058|15060.5|15058.5|15059.2|15057.2|12
1644449140000|2022-02-09 23:25:40|15059.9|15057.9|15060|15058|15060|15058|15059.6|15057.6|7
1644449150000|2022-02-09 23:25:50|15060.1|15058.1|15060.6|15058.6|15060.9|15058.9|15059.7|15057.7|27
1644449160000|2022-02-09 23:26:00|15060.7|15058.7|15060.1|15058.1|15061.4|15059.4|15060.1|15058.1|12
1644449170000|2022-02-09 23:26:10|15060|15058|15057.4|15055.4|15060|15058|15057.1|15055.1|10
1644449180000|2022-02-09 23:26:20|15057.5|15055.5|15058.6|15056.6|15059.2|15057.2|15057.5|15055.5|7
1644449190000|2022-02-09 23:26:30|15058.5|15056.5|15058.6|15056.6|15058.9|15056.9|15058.5|15056.5|2
1644449200000|2022-02-09 23:26:40|15058.9|15056.9|15057.6|15055.6|15059|15057|15057.6|15055.6|5
1644449210000|2022-02-09 23:26:50|15057.1|15055.1|15057.7|15055.7|15057.9|15055.9|15057.1|15055.1|8
1644449220000|2022-02-09 23:27:00|15057.9|15055.9|15058.9|15056.9|15058.9|15056.9|15057.6|15055.6|3
1644449230000|2022-02-09 23:27:10|15059.9|15057.9|15060|15058|15060|15058|15059.6|15057.6|2
1644449240000|2022-02-09 23:27:20|15059.9|15057.9|15058.1|15056.1|15060.1|15058.1|15057.7|15055.7|6
1644449250000|2022-02-09 23:27:30|15058.2|15056.2|15057.5|15055.5|15058.4|15056.4|15057.5|15055.5|1
1644449260000|2022-02-09 23:27:40|15057.6|15055.6|15057|15055|15057.6|15055.6|15056.6|15054.6|4
1644449270000|2022-02-09 23:27:50|15056.9|15054.9|15057.7|15055.7|15057.7|15055.7|15056.6|15054.6|8
1644449280000|2022-02-09 23:28:00|15057.6|15055.6|15057.7|15055.7|15057.7|15055.7|15057.2|15055.2|4
1644449290000|2022-02-09 23:28:10|15057.6|15055.6|15056.9|15054.9|15057.7|15055.7|15056.6|15054.6|11
1644449300000|2022-02-09 23:28:20|15056.7|15054.7|15057|15055|15057.5|15055.5|15056.5|15054.5|4
1644449310000|2022-02-09 23:28:30|15057.2|15055.2|15058|15056|15058|15056|15057.2|15055.2|2
1644449320000|2022-02-09 23:28:40|15057.6|15055.6|15058.6|15056.6|15058.6|15056.6|15057.6|15055.6|1
1644449330000|2022-02-09 23:28:50|15058.7|15056.7|15057.7|15055.7|15058.7|15056.7|15057.7|15055.7|6
1644449340000|2022-02-09 23:29:00|15057.9|15055.9|15058|15056|15058.1|15056.1|15057.7|15055.7|2
1644449350000|2022-02-09 23:29:10|15058.1|15056.1|15057.7|15055.7|15058.1|15056.1|15057.5|15055.5|1
1644449360000|2022-02-09 23:29:20|15057.9|15055.9|15057.4|15055.4|15057.9|15055.9|15057|15055|6
1644449370000|2022-02-09 23:29:30|15057.6|15055.6|15057.4|15055.4|15057.6|15055.6|15057.4|15055.4|1
1644449380000|2022-02-09 23:29:40|15056.9|15054.9|15057.2|15055.2|15057.4|15055.4|15056.9|15054.9|3
1644449390000|2022-02-09 23:29:50|15057.4|15055.4|15057.2|15055.2|15057.4|15055.4|15057.2|15055.2|0
1644449400000|2022-02-09 23:30:00|15057.4|15055.4|15056.9|15054.9|15057.4|15055.4|15056.6|15054.6|9
1644449410000|2022-02-09 23:30:10|15056.7|15054.7|15055.1|15053.1|15056.9|15054.9|15055.1|15053.1|14
1644449420000|2022-02-09 23:30:20|15055.2|15053.2|15054.7|15052.7|15055.4|15053.4|15054.7|15052.7|21
1644449430000|2022-02-09 23:30:30|15054.6|15052.6|15053|15051|15054.6|15052.6|15052.9|15050.9|23
1644449440000|2022-02-09 23:30:40|15052.9|15050.9|15052.2|15050.2|15053.9|15051.9|15052.1|15050.1|30
1644449450000|2022-02-09 23:30:50|15051.5|15049.5|15052.7|15050.7|15052.7|15050.7|15051.4|15049.4|32
1644449460000|2022-02-09 23:31:00|15052.6|15050.6|15048.7|15046.7|15052.7|15050.7|15048.5|15046.5|65
1644449470000|2022-02-09 23:31:10|15048.9|15046.9|15051.6|15049.6|15051.9|15049.9|15048.7|15046.7|31
1644449480000|2022-02-09 23:31:20|15051.7|15049.7|15050.6|15048.6|15052|15050|15050.6|15048.6|15
1644449490000|2022-02-09 23:31:30|15050.5|15048.5|15051.5|15049.5|15051.5|15049.5|15050.1|15048.1|9
1644449500000|2022-02-09 23:31:40|15052.1|15050.1|15050.9|15048.9|15052.1|15050.1|15050.9|15048.9|18
1644449510000|2022-02-09 23:31:50|15050.7|15048.7|15051.2|15049.2|15051.2|15049.2|15050.2|15048.2|13
1644449520000|2022-02-09 23:32:00|15051.4|15049.4|15052.9|15050.9|15053|15051|15051.2|15049.2|21
1644449530000|2022-02-09 23:32:10|15053.2|15051.2|15052.4|15050.4|15054.5|15052.5|15052.1|15050.1|23
1644449540000|2022-02-09 23:32:20|15053|15051|15050.9|15048.9|15053.1|15051.1|15050.7|15048.7|16
1644449550000|2022-02-09 23:32:30|15051|15049|15050.2|15048.2|15051.1|15049.1|15050.2|15048.2|13
1644449560000|2022-02-09 23:32:40|15050.5|15048.5|15050.2|15048.2|15050.5|15048.5|15050.2|15048.2|1
1644449570000|2022-02-09 23:32:50|15050.1|15048.1|15049.6|15047.6|15050.4|15048.4|15049.2|15047.2|17
1644449580000|2022-02-09 23:33:00|15049.1|15047.1|15048.7|15046.7|15050.1|15048.1|15048.7|15046.7|5
1644449590000|2022-02-09 23:33:10|15049.6|15047.6|15048.1|15046.1|15049.6|15047.6|15048.1|15046.1|6
1644449600000|2022-02-09 23:33:20|15049.1|15047.1|15049.6|15047.6|15050|15048|15049.1|15047.1|6
1644449610000|2022-02-09 23:33:30|15049.7|15047.7|15049.9|15047.9|15050.5|15048.5|15049.5|15047.5|7
1644449620000|2022-02-09 23:33:40|15050|15048|15049.6|15047.6|15050.1|15048.1|15049.6|15047.6|2
1644449630000|2022-02-09 23:33:50|15048.9|15046.9|15049.1|15047.1|15049.6|15047.6|15048.9|15046.9|5
1644449640000|2022-02-09 23:34:00|15049|15047|15048.2|15046.2|15049.1|15047.1|15048.2|15046.2|11
1644449650000|2022-02-09 23:34:10|15048.4|15046.4|15047.9|15045.9|15048.4|15046.4|15047.9|15045.9|18
1644449660000|2022-02-09 23:34:20|15048.5|15046.5|15047.4|15045.4|15048.5|15046.5|15047.2|15045.2|9
1644449670000|2022-02-09 23:34:30|15047.2|15045.2|15047.4|15045.4|15047.7|15045.7|15047|15045|48
1644449680000|2022-02-09 23:34:40|15047.5|15045.5|15048|15046|15048.1|15046.1|15047.1|15045.1|19
1644449690000|2022-02-09 23:34:50|15048.1|15046.1|15049|15047|15049.4|15047.4|15048.1|15046.1|16
1644449700000|2022-02-09 23:35:00|15048.9|15046.9|15047.9|15045.9|15048.9|15046.9|15047.6|15045.6|22
1644449710000|2022-02-09 23:35:10|15048|15046|15049.1|15047.1|15049.1|15047.1|15047.9|15045.9|28
1644449720000|2022-02-09 23:35:20|15049|15047|15050.9|15048.9|15051.5|15049.5|15049|15047|22
1644449730000|2022-02-09 23:35:30|15051|15049|15051.5|15049.5|15051.5|15049.5|15050.6|15048.6|16
1644449740000|2022-02-09 23:35:40|15051|15049|15050.9|15048.9|15051.1|15049.1|15049.9|15047.9|18
1644449750000|2022-02-09 23:35:50|15050.5|15048.5|15050.4|15048.4|15050.6|15048.6|15049.6|15047.6|6
1644449760000|2022-02-09 23:36:00|15050.2|15048.2|15050.2|15048.2|15050.5|15048.5|15050.1|15048.1|2
1644449770000|2022-02-09 23:36:10|15050.1|15048.1|15049.6|15047.6|15050.1|15048.1|15049.2|15047.2|8
1644449780000|2022-02-09 23:36:20|15049.5|15047.5|15050.4|15048.4|15050.7|15048.7|15049.2|15047.2|9
1644449790000|2022-02-09 23:36:30|15050.1|15048.1|15050.5|15048.5|15050.7|15048.7|15049.9|15047.9|2
1644449800000|2022-02-09 23:36:40|15050.6|15048.6|15050.5|15048.5|15051|15049|15050.5|15048.5|1
1644449810000|2022-02-09 23:36:50|15050.6|15048.6|15051.5|15049.5|15051.5|15049.5|15050.5|15048.5|7
1644449820000|2022-02-09 23:37:00|15052.2|15050.2|15052.2|15050.2|15052.2|15050.2|15051.6|15049.6|11
1644449830000|2022-02-09 23:37:10|15052.4|15050.4|15050.9|15048.9|15053.1|15051.1|15050.9|15048.9|10
1644449840000|2022-02-09 23:37:20|15051.5|15049.5|15050.9|15048.9|15051.6|15049.6|15050.9|15048.9|5
1644449850000|2022-02-09 23:37:30|15050.7|15048.7|15050.9|15048.9|15051.9|15049.9|15050.5|15048.5|9
1644449860000|2022-02-09 23:37:40|15051|15049|15051.1|15049.1|15051.5|15049.5|15051|15049|0
1644449870000|2022-02-09 23:37:50|15051.2|15049.2|15051|15049|15051.2|15049.2|15051|15049|1
1644449880000|2022-02-09 23:38:00|15051.4|15049.4|15050.9|15048.9|15051.9|15049.9|15050.9|15048.9|5
1644449890000|2022-02-09 23:38:10|15051.1|15049.1|15051.2|15049.2|15051.4|15049.4|15051.1|15049.1|6
1644449900000|2022-02-09 23:38:20|15051.4|15049.4|15052.4|15050.4|15052.4|15050.4|15051.4|15049.4|4
1644449910000|2022-02-09 23:38:30|15052.7|15050.7|15052.5|15050.5|15053.1|15051.1|15052.2|15050.2|22
1644449920000|2022-02-09 23:38:40|15052.4|15050.4|15052.6|15050.6|15052.7|15050.7|15052.1|15050.1|5
1644449930000|2022-02-09 23:38:50|15052.4|15050.4|15053.5|15051.5|15053.5|15051.5|15052.4|15050.4|5
1644449940000|2022-02-09 23:39:00|15054.4|15052.4|15053.2|15051.2|15054.5|15052.5|15053.2|15051.2|8
1644449950000|2022-02-09 23:39:10|15053.1|15051.1|15053|15051|15053.1|15051.1|15052.2|15050.2|12
1644449960000|2022-02-09 23:39:20|15052.9|15050.9|15053|15051|15053|15051|15052.6|15050.6|2
1644449970000|2022-02-09 23:39:30|15053.1|15051.1|15053.4|15051.4|15053.5|15051.5|15053|15051|5
1644449980000|2022-02-09 23:39:40|15053.2|15051.2|15052.7|15050.7|15053.2|15051.2|15052.7|15050.7|2
1644449990000|2022-02-09 23:39:50|15052.9|15050.9|15052.9|15050.9|15053.1|15051.1|15052.9|15050.9|2
1644450000000|2022-02-09 23:40:00|15053.1|15051.1|15053.5|15051.5|15054.6|15052.6|15053.1|15051.1|11
1644450010000|2022-02-09 23:40:10|15052.9|15050.9|15052|15050|15053|15051|15052|15050|15
1644450020000|2022-02-09 23:40:20|15053.2|15051.2|15051.7|15049.7|15053.2|15051.2|15051.7|15049.7|5
1644450030000|2022-02-09 23:40:30|15051|15049|15051|15049|15051|15049|15050.9|15048.9|7
1644450040000|2022-02-09 23:40:40|15052.4|15050.4|15052.1|15050.1|15052.5|15050.5|15052.1|15050.1|6
1644450050000|2022-02-09 23:40:50|15052.2|15050.2|15051.1|15049.1|15052.2|15050.2|15051.1|15049.1|2
1644450060000|2022-02-09 23:41:00|15050.6|15048.6|15050|15048|15050.9|15048.9|15049.6|15047.6|12
1644450070000|2022-02-09 23:41:10|15050.1|15048.1|15050|15048|15050.1|15048.1|15050|15048|2
1644450080000|2022-02-09 23:41:20|15050.9|15048.9|15052|15050|15052|15050|15050.6|15048.6|5
1644450090000|2022-02-09 23:41:30|15051.1|15049.1|15050.5|15048.5|15051.6|15049.6|15050.5|15048.5|9
1644450100000|2022-02-09 23:41:40|15050.4|15048.4|15050.4|15048.4|15050.5|15048.5|15050|15048|7
1644450110000|2022-02-09 23:41:50|15050.5|15048.5|15049.5|15047.5|15051.2|15049.2|15049.5|15047.5|13
1644450120000|2022-02-09 23:42:00|15048.5|15046.5|15047.5|15045.5|15048.6|15046.6|15047.4|15045.4|19
1644450130000|2022-02-09 23:42:10|15047.4|15045.4|15048|15046|15048|15046|15047|15045|20
1644450140000|2022-02-09 23:42:20|15047.9|15045.9|15047.9|15045.9|15048|15046|15047.5|15045.5|6
1644450150000|2022-02-09 23:42:30|15048|15046|15048.1|15046.1|15048.6|15046.6|15047.9|15045.9|50
1644450160000|2022-02-09 23:42:40|15048|15046|15048.1|15046.1|15048.6|15046.6|15047.4|15045.4|3
1644450170000|2022-02-09 23:42:50|15048|15046|15047.5|15045.5|15048|15046|15047.2|15045.2|4
1644450180000|2022-02-09 23:43:00|15047.4|15045.4|15047.5|15045.5|15047.6|15045.6|15046.6|15044.6|6
1644450190000|2022-02-09 23:43:10|15047.4|15045.4|15047.4|15045.4|15048|15046|15046.9|15044.9|8
1644450200000|2022-02-09 23:43:20|15047.5|15045.5|15047.9|15045.9|15047.9|15045.9|15047.4|15045.4|2
1644450210000|2022-02-09 23:43:30|15047.5|15045.5|15045.6|15043.6|15047.7|15045.7|15045.5|15043.5|26
1644450220000|2022-02-09 23:43:40|15045.7|15043.7|15046.2|15044.2|15046.5|15044.5|15045.5|15043.5|8
1644450230000|2022-02-09 23:43:50|15046.9|15044.9|15047|15045|15047.2|15045.2|15046.9|15044.9|3
1644450240000|2022-02-09 23:44:00|15047.1|15045.1|15046.6|15044.6|15047.1|15045.1|15046.4|15044.4|7
1644450250000|2022-02-09 23:44:10|15046.9|15044.9|15046.6|15044.6|15047.4|15045.4|15046.5|15044.5|15
1644450260000|2022-02-09 23:44:20|15045.6|15043.6|15046.4|15044.4|15046.5|15044.5|15045.6|15043.6|16
1644450270000|2022-02-09 23:44:30|15046.2|15044.2|15045.7|15043.7|15046.4|15044.4|15045.5|15043.5|5
1644450280000|2022-02-09 23:44:40|15045.9|15043.9|15046.5|15044.5|15046.5|15044.5|15045.6|15043.6|5
1644450290000|2022-02-09 23:44:50|15046.4|15044.4|15045.9|15043.9|15046.4|15044.4|15045.7|15043.7|2
1644450300000|2022-02-09 23:45:00|15045.7|15043.7|15045.2|15043.2|15046.2|15044.2|15044.7|15042.7|20
1644450310000|2022-02-09 23:45:10|15045.1|15043.1|15046.2|15044.2|15046.2|15044.2|15045.1|15043.1|16
1644450320000|2022-02-09 23:45:20|15046.1|15044.1|15045.9|15043.9|15046.5|15044.5|15045.5|15043.5|0
1644450330000|2022-02-09 23:45:30|15045.2|15043.2|15045.1|15043.1|15045.7|15043.7|15045|15043|12
1644450340000|2022-02-09 23:45:40|15045.2|15043.2|15045.6|15043.6|15046.1|15044.1|15045.2|15043.2|4
1644450350000|2022-02-09 23:45:50|15045.7|15043.7|15045.5|15043.5|15045.7|15043.7|15045.4|15043.4|1
1644450360000|2022-02-09 23:46:00|15045.6|15043.6|15046.4|15044.4|15046.9|15044.9|15045.4|15043.4|19
1644450370000|2022-02-09 23:46:10|15046.2|15044.2|15045.9|15043.9|15046.2|15044.2|15045.1|15043.1|37
1644450380000|2022-02-09 23:46:20|15046|15044|15046.6|15044.6|15046.7|15044.7|15045.6|15043.6|8
1644450390000|2022-02-09 23:46:30|15046.7|15044.7|15046.7|15044.7|15047.4|15045.4|15046.4|15044.4|6
1644450400000|2022-02-09 23:46:40|15046.6|15044.6|15046.2|15044.2|15046.9|15044.9|15046|15044|2
1644450410000|2022-02-09 23:46:50|15046.4|15044.4|15045.6|15043.6|15046.4|15044.4|15045.6|15043.6|4
1644450420000|2022-02-09 23:47:00|15045.7|15043.7|15045.9|15043.9|15046.2|15044.2|15045.6|15043.6|8
1644450430000|2022-02-09 23:47:10|15046|15044|15045.5|15043.5|15046|15044|15045|15043|7
1644450440000|2022-02-09 23:47:20|15045.6|15043.6|15045.4|15043.4|15045.6|15043.6|15045|15043|11
1644450450000|2022-02-09 23:47:30|15045.1|15043.1|15044.9|15042.9|15045.1|15043.1|15044.9|15042.9|5
1644450460000|2022-02-09 23:47:40|15045|15043|15045.6|15043.6|15046.1|15044.1|15045|15043|5
1644450470000|2022-02-09 23:47:50|15045.4|15043.4|15044.5|15042.5|15045.4|15043.4|15044.4|15042.4|7
1644450480000|2022-02-09 23:48:00|15044.2|15042.2|15045.1|15043.1|15045.2|15043.2|15044.2|15042.2|15
1644450490000|2022-02-09 23:48:10|15045.4|15043.4|15045.5|15043.5|15045.7|15043.7|15045.1|15043.1|11
1644450500000|2022-02-09 23:48:20|15046|15044|15046.2|15044.2|15046.2|15044.2|15045.9|15043.9|10
1644450510000|2022-02-09 23:48:30|15046.5|15044.5|15046.1|15044.1|15046.6|15044.6|15046|15044|10
1644450520000|2022-02-09 23:48:40|15046.2|15044.2|15046.4|15044.4|15046.4|15044.4|15046.2|15044.2|5
1644450530000|2022-02-09 23:48:50|15046.7|15044.7|15047.5|15045.5|15047.7|15045.7|15046.7|15044.7|13
1644450540000|2022-02-09 23:49:00|15048.2|15046.2|15049.9|15047.9|15049.9|15047.9|15048.2|15046.2|33
1644450550000|2022-02-09 23:49:10|15049.7|15047.7|15049.5|15047.5|15050|15048|15049|15047|8
1644450560000|2022-02-09 23:49:20|15050|15048|15049.4|15047.4|15050|15048|15048.7|15046.7|15
1644450570000|2022-02-09 23:49:30|15049.2|15047.2|15050.1|15048.1|15050.1|15048.1|15048.7|15046.7|7
1644450580000|2022-02-09 23:49:40|15050.2|15048.2|15049.9|15047.9|15050.5|15048.5|15049.9|15047.9|10
1644450590000|2022-02-09 23:49:50|15050|15048|15050.9|15048.9|15050.9|15048.9|15050|15048|15
1644450600000|2022-02-09 23:50:00|15050.4|15048.4|15050.4|15048.4|15050.4|15048.4|15050|15048|15
1644450610000|2022-02-09 23:50:10|15050.5|15048.5|15050.5|15048.5|15051.2|15049.2|15050.4|15048.4|26
1644450620000|2022-02-09 23:50:20|15050.1|15048.1|15050.2|15048.2|15050.4|15048.4|15049.4|15047.4|48
1644450630000|2022-02-09 23:50:30|15050.1|15048.1|15049.7|15047.7|15050.7|15048.7|15049.6|15047.6|14
1644450640000|2022-02-09 23:50:40|15049.4|15047.4|15049.7|15047.7|15050.2|15048.2|15049.4|15047.4|9
1644450650000|2022-02-09 23:50:50|15049.9|15047.9|15050|15048|15050.5|15048.5|15049.9|15047.9|9
1644450660000|2022-02-09 23:51:00|15049.9|15047.9|15048.6|15046.6|15050|15048|15048.6|15046.6|8
1644450670000|2022-02-09 23:51:10|15048|15046|15048.2|15046.2|15048.7|15046.7|15047.5|15045.5|12
1644450680000|2022-02-09 23:51:20|15048.1|15046.1|15047.9|15045.9|15048.4|15046.4|15047.5|15045.5|10
1644450690000|2022-02-09 23:51:30|15047.5|15045.5|15047.1|15045.1|15047.5|15045.5|15046.9|15044.9|17
1644450700000|2022-02-09 23:51:40|15047|15045|15047|15045|15047.1|15045.1|15046.4|15044.4|12
1644450710000|2022-02-09 23:51:50|15046.9|15044.9|15046.6|15044.6|15047|15045|15046.4|15044.4|9
1644450720000|2022-02-09 23:52:00|15046.7|15044.7|15045.2|15043.2|15047|15045|15045.1|15043.1|16
1644450730000|2022-02-09 23:52:10|15045.1|15043.1|15044.7|15042.7|15045.2|15043.2|15044.5|15042.5|17
1644450740000|2022-02-09 23:52:20|15045|15043|15047.1|15045.1|15047.2|15045.2|15045|15043|15
1644450750000|2022-02-09 23:52:30|15047|15045|15045.7|15043.7|15047.2|15045.2|15045.7|15043.7|6
1644450760000|2022-02-09 23:52:40|15046.2|15044.2|15045.9|15043.9|15046.2|15044.2|15045.6|15043.6|7
1644450770000|2022-02-09 23:52:50|15045.6|15043.6|15046.1|15044.1|15046.2|15044.2|15045.6|15043.6|12
1644450780000|2022-02-09 23:53:00|15046|15044|15044.6|15042.6|15046|15044|15044.6|15042.6|10
1644450790000|2022-02-09 23:53:10|15044.7|15042.7|15045.7|15043.7|15045.7|15043.7|15044.2|15042.2|17
1644450800000|2022-02-09 23:53:20|15046|15044|15045.6|15043.6|15046|15044|15045|15043|19
1644450810000|2022-02-09 23:53:30|15045.5|15043.5|15043.2|15041.2|15045.5|15043.5|15043.2|15041.2|17
1644450820000|2022-02-09 23:53:40|15043.4|15041.4|15043.9|15041.9|15043.9|15041.9|15043|15041|31
1644450830000|2022-02-09 23:53:50|15044.1|15042.1|15045.7|15043.7|15045.7|15043.7|15044.1|15042.1|25
1644450840000|2022-02-09 23:54:00|15045.6|15043.6|15045.9|15043.9|15045.9|15043.9|15044.5|15042.5|21
1644450850000|2022-02-09 23:54:10|15046|15044|15046.9|15044.9|15047.1|15045.1|15045.6|15043.6|38
1644450860000|2022-02-09 23:54:20|15046.5|15044.5|15046.6|15044.6|15046.7|15044.7|15045.7|15043.7|9
1644450870000|2022-02-09 23:54:30|15046.7|15044.7|15047.1|15045.1|15048|15046|15046.5|15044.5|16
1644450880000|2022-02-09 23:54:40|15047|15045|15047|15045|15047.6|15045.6|15046.6|15044.6|12
1644450890000|2022-02-09 23:54:50|15047.1|15045.1|15048.2|15046.2|15048.2|15046.2|15047|15045|13
1644450900000|2022-02-09 23:55:00|15048.1|15046.1|15047.2|15045.2|15048.1|15046.1|15045.7|15043.7|35
1644450910000|2022-02-09 23:55:10|15047.1|15045.1|15046.6|15044.6|15047.7|15045.7|15046.1|15044.1|27
1644450920000|2022-02-09 23:55:20|15046.5|15044.5|15048.2|15046.2|15048.2|15046.2|15046.5|15044.5|8
1644450930000|2022-02-09 23:55:30|15047.7|15045.7|15048.1|15046.1|15048.1|15046.1|15047.5|15045.5|10
1644450940000|2022-02-09 23:55:40|15048|15046|15048|15046|15048.1|15046.1|15047.7|15045.7|2
1644450950000|2022-02-09 23:55:50|15047.7|15045.7|15051.2|15049.2|15051.4|15049.4|15047.7|15045.7|39
1644450960000|2022-02-09 23:56:00|15051.5|15049.5|15050.5|15048.5|15051.5|15049.5|15050|15048|18
1644450970000|2022-02-09 23:56:10|15050.7|15048.7|15051.2|15049.2|15051.2|15049.2|15050.1|15048.1|3
1644450980000|2022-02-09 23:56:20|15051.4|15049.4|15051.7|15049.7|15052.2|15050.2|15051.1|15049.1|16
1644450990000|2022-02-09 23:56:30|15051.6|15049.6|15052|15050|15052.4|15050.4|15051.2|15049.2|20
1644451000000|2022-02-09 23:56:40|15052.1|15050.1|15052.2|15050.2|15052.5|15050.5|15051.7|15049.7|6
1644451010000|2022-02-09 23:56:50|15052|15050|15052.6|15050.6|15052.6|15050.6|15051.9|15049.9|18
1644451020000|2022-02-09 23:57:00|15052.9|15050.9|15053.2|15051.2|15053.5|15051.5|15052.7|15050.7|18
1644451030000|2022-02-09 23:57:10|15053.6|15051.6|15054.2|15052.2|15054.2|15052.2|15053.5|15051.5|22
1644451040000|2022-02-09 23:57:20|15054|15052|15052.9|15050.9|15054.2|15052.2|15052.6|15050.6|21
1644451050000|2022-02-09 23:57:30|15053.2|15051.2|15052.5|15050.5|15053.2|15051.2|15052.5|15050.5|17
1644451060000|2022-02-09 23:57:40|15052.7|15050.7|15052.7|15050.7|15053.1|15051.1|15052.4|15050.4|20
1644451070000|2022-02-09 23:57:50|15052.9|15050.9|15052.5|15050.5|15053|15051|15051.9|15049.9|18
1644451080000|2022-02-09 23:58:00|15052.6|15050.6|15052.7|15050.7|15053|15051|15051.5|15049.5|16
1644451090000|2022-02-09 23:58:10|15052.6|15050.6|15051.2|15049.2|15053|15051|15051.2|15049.2|61
1644451100000|2022-02-09 23:58:20|15051.5|15049.5|15051|15049|15052.1|15050.1|15050.7|15048.7|13
1644451110000|2022-02-09 23:58:30|15051.1|15049.1|15051.2|15049.2|15052|15050|15051.1|15049.1|12
1644451120000|2022-02-09 23:58:40|15051.5|15049.5|15051.7|15049.7|15052.5|15050.5|15051.2|15049.2|15
1644451130000|2022-02-09 23:58:50|15052.4|15050.4|15053.7|15051.7|15054.2|15052.2|15052.1|15050.1|18
1644451140000|2022-02-09 23:59:00|15053.9|15051.9|15055|15053|15055.1|15053.1|15053.5|15051.5|18
1644451150000|2022-02-09 23:59:10|15055.2|15053.2|15054.5|15052.5|15055.2|15053.2|15054.2|15052.2|13
1644451160000|2022-02-09 23:59:20|15054.4|15052.4|15055.6|15053.6|15056.1|15054.1|15054.1|15052.1|30
1644451170000|2022-02-09 23:59:30|15055.7|15053.7|15055.4|15053.4|15056.2|15054.2|15054.5|15052.5|17
1644451180000|2022-02-09 23:59:40|15055.2|15053.2|15055.7|15053.7|15056|15054|15055.1|15053.1|7
1644451190000|2022-02-09 23:59:50|15055.6|15053.6|15054.5|15052.5|15055.7|15053.7|15053.9|15051.9|16
1644451200000|2022-02-10 00:00:00|15054.6|15052.6|15051.7|15049.7|15054.9|15052.9|15051.6|15049.6|75
1644451210000|2022-02-10 00:00:10|15052|15050|15053.1|15051.1|15053.2|15051.2|15050.2|15048.2|41
1644451220000|2022-02-10 00:00:20|15053.2|15051.2|15053.7|15051.7|15053.9|15051.9|15053|15051|38
1644451230000|2022-02-10 00:00:30|15053.5|15051.5|15054.5|15052.5|15054.5|15052.5|15051.5|15049.5|44
1644451240000|2022-02-10 00:00:40|15054.6|15052.6|15055.1|15053.1|15055.4|15053.4|15054.1|15052.1|24
1644451250000|2022-02-10 00:00:50|15055|15053|15052.9|15050.9|15055|15053|15052.6|15050.6|16
1644451260000|2022-02-10 00:01:00|15053|15051|15050.4|15048.4|15053.2|15051.2|15050.4|15048.4|11
1644451270000|2022-02-10 00:01:10|15050.5|15048.5|15049.7|15047.7|15050.5|15048.5|15049.2|15047.2|12
1644451280000|2022-02-10 00:01:20|15050.1|15048.1|15051.4|15049.4|15051.5|15049.5|15049.5|15047.5|20
1644451290000|2022-02-10 00:01:30|15051.2|15049.2|15053.7|15051.7|15054|15052|15051.1|15049.1|18
1644451300000|2022-02-10 00:01:40|15053.9|15051.9|15052.9|15050.9|15053.9|15051.9|15052.6|15050.6|6
1644451310000|2022-02-10 00:01:50|15053.2|15051.2|15053.2|15051.2|15053.2|15051.2|15051.9|15049.9|15
1644451320000|2022-02-10 00:02:00|15053.1|15051.1|15052.9|15050.9|15053.9|15051.9|15052.7|15050.7|6
1644451330000|2022-02-10 00:02:10|15053.1|15051.1|15053.2|15051.2|15053.5|15051.5|15052.1|15050.1|20
1644451340000|2022-02-10 00:02:20|15053.1|15051.1|15055.5|15053.5|15055.5|15053.5|15052.9|15050.9|14
1644451350000|2022-02-10 00:02:30|15055.1|15053.1|15055.9|15053.9|15057.2|15055.2|15055.1|15053.1|37
1644451360000|2022-02-10 00:02:40|15056|15054|15056.5|15054.5|15056.7|15054.7|15055.7|15053.7|8
1644451370000|2022-02-10 00:02:50|15056.6|15054.6|15056.2|15054.2|15057.4|15055.4|15056.1|15054.1|9
1644451380000|2022-02-10 00:03:00|15056.1|15054.1|15056.6|15054.6|15056.7|15054.7|15054.9|15052.9|13
1644451390000|2022-02-10 00:03:10|15056.5|15054.5|15056.2|15054.2|15056.6|15054.6|15055.7|15053.7|6
1644451400000|2022-02-10 00:03:20|15056.9|15054.9|15055.6|15053.6|15057.1|15055.1|15055.4|15053.4|17
1644451410000|2022-02-10 00:03:30|15055.7|15053.7|15054.6|15052.6|15056|15054|15054.5|15052.5|12
1644451420000|2022-02-10 00:03:40|15054.5|15052.5|15053.1|15051.1|15054.9|15052.9|15053.1|15051.1|8
1644451430000|2022-02-10 00:03:50|15053.5|15051.5|15054.1|15052.1|15054.4|15052.4|15053.5|15051.5|8
1644451440000|2022-02-10 00:04:00|15053.9|15051.9|15053.7|15051.7|15054.2|15052.2|15053.5|15051.5|4
1644451450000|2022-02-10 00:04:10|15053.5|15051.5|15052.6|15050.6|15053.5|15051.5|15052.4|15050.4|10
1644451460000|2022-02-10 00:04:20|15052.2|15050.2|15052|15050|15052.4|15050.4|15052|15050|2
1644451470000|2022-02-10 00:04:30|15051.9|15049.9|15053.1|15051.1|15053.7|15051.7|15051.9|15049.9|12
1644451480000|2022-02-10 00:04:40|15053|15051|15053|15051|15053.2|15051.2|15052.2|15050.2|2
1644451490000|2022-02-10 00:04:50|15053.1|15051.1|15052.6|15050.6|15053.1|15051.1|15052.1|15050.1|8
1644451500000|2022-02-10 00:05:00|15052.2|15050.2|15049.9|15047.9|15052.5|15050.5|15049.4|15047.4|40
1644451510000|2022-02-10 00:05:10|15050|15048|15049.5|15047.5|15050.5|15048.5|15049.5|15047.5|15
1644451520000|2022-02-10 00:05:20|15049.6|15047.6|15050|15048|15050.2|15048.2|15049.2|15047.2|19
1644451530000|2022-02-10 00:05:30|15049.4|15047.4|15050.5|15048.5|15050.5|15048.5|15049|15047|9
1644451540000|2022-02-10 00:05:40|15050.4|15048.4|15051.1|15049.1|15051.4|15049.4|15050.2|15048.2|6
1644451550000|2022-02-10 00:05:50|15051.2|15049.2|15052.2|15050.2|15052.7|15050.7|15051.1|15049.1|11
1644451560000|2022-02-10 00:06:00|15052.1|15050.1|15052.1|15050.1|15052.7|15050.7|15051.7|15049.7|9
1644451570000|2022-02-10 00:06:10|15052|15050|15052.2|15050.2|15052.4|15050.4|15051.5|15049.5|9
1644451580000|2022-02-10 00:06:20|15052.4|15050.4|15053.2|15051.2|15053.4|15051.4|15052.2|15050.2|6
1644451590000|2022-02-10 00:06:30|15053.4|15051.4|15054.2|15052.2|15054.2|15052.2|15053|15051|13
1644451600000|2022-02-10 00:06:40|15054.4|15052.4|15053.1|15051.1|15054.5|15052.5|15052.9|15050.9|16
1644451610000|2022-02-10 00:06:50|15052.9|15050.9|15053.2|15051.2|15053.9|15051.9|15052.9|15050.9|7
1644451620000|2022-02-10 00:07:00|15053.4|15051.4|15053.2|15051.2|15053.4|15051.4|15053|15051|6
1644451630000|2022-02-10 00:07:10|15053.6|15051.6|15050.9|15048.9|15053.9|15051.9|15050.4|15048.4|15
1644451640000|2022-02-10 00:07:20|15050.5|15048.5|15050.2|15048.2|15051.1|15049.1|15050.2|15048.2|6
1644451650000|2022-02-10 00:07:30|15050.4|15048.4|15051.4|15049.4|15051.9|15049.9|15050.4|15048.4|9
1644451660000|2022-02-10 00:07:40|15051.5|15049.5|15048|15046|15051.6|15049.6|15047.2|15045.2|51
1644451670000|2022-02-10 00:07:50|15048.2|15046.2|15047.7|15045.7|15048.7|15046.7|15046|15044|59
1644451680000|2022-02-10 00:08:00|15048|15046|15047.5|15045.5|15048.2|15046.2|15046.7|15044.7|19
1644451690000|2022-02-10 00:08:10|15047.6|15045.6|15046.2|15044.2|15047.7|15045.7|15046.2|15044.2|15
1644451700000|2022-02-10 00:08:20|15046.4|15044.4|15045.2|15043.2|15046.5|15044.5|15044.7|15042.7|39
1644451710000|2022-02-10 00:08:30|15045.4|15043.4|15046.4|15044.4|15046.7|15044.7|15045.4|15043.4|13
1644451720000|2022-02-10 00:08:40|15046.5|15044.5|15045.5|15043.5|15046.5|15044.5|15045.5|15043.5|9
1644451730000|2022-02-10 00:08:50|15045.7|15043.7|15044.4|15042.4|15045.7|15043.7|15044.4|15042.4|20
1644451740000|2022-02-10 00:09:00|15044.5|15042.5|15040.2|15038.2|15044.5|15042.5|15040|15038|167
1644451750000|2022-02-10 00:09:10|15040.4|15038.4|15040.2|15038.2|15040.4|15038.4|15039.6|15037.6|18
1644451760000|2022-02-10 00:09:20|15040.7|15038.7|15044.2|15042.2|15044.2|15042.2|15040.2|15038.2|32
1644451770000|2022-02-10 00:09:30|15044.4|15042.4|15044.4|15042.4|15044.5|15042.5|15043.5|15041.5|13
1644451780000|2022-02-10 00:09:40|15044.2|15042.2|15043.1|15041.1|15044.5|15042.5|15043.1|15041.1|9
1644451790000|2022-02-10 00:09:50|15043.4|15041.4|15043.6|15041.6|15045.1|15043.1|15043.4|15041.4|22
1644451800000|2022-02-10 00:10:00|15043.5|15041.5|15044.7|15042.7|15045.7|15043.7|15043.5|15041.5|22
1644451810000|2022-02-10 00:10:10|15044.9|15042.9|15044.9|15042.9|15044.9|15042.9|15044|15042|2
1644451820000|2022-02-10 00:10:20|15045|15043|15045.5|15043.5|15045.6|15043.6|15044.9|15042.9|5
1644451830000|2022-02-10 00:10:30|15045.6|15043.6|15044.7|15042.7|15045.7|15043.7|15044.1|15042.1|15
1644451840000|2022-02-10 00:10:40|15044.9|15042.9|15045.7|15043.7|15045.7|15043.7|15044.7|15042.7|3
1644451850000|2022-02-10 00:10:50|15045.6|15043.6|15044|15042|15045.6|15043.6|15044|15042|9
1644451860000|2022-02-10 00:11:00|15043.9|15041.9|15043.1|15041.1|15043.9|15041.9|15042.9|15040.9|17
1644451870000|2022-02-10 00:11:10|15043|15041|15043.4|15041.4|15043.9|15041.9|15043|15041|3
1644451880000|2022-02-10 00:11:20|15044.2|15042.2|15045|15043|15045.9|15043.9|15044.2|15042.2|16
1644451890000|2022-02-10 00:11:30|15044.9|15042.9|15044.5|15042.5|15045|15043|15044|15042|5
1644451900000|2022-02-10 00:11:40|15044.2|15042.2|15043|15041|15044.2|15042.2|15042.7|15040.7|4
1644451910000|2022-02-10 00:11:50|15043.2|15041.2|15043.2|15041.2|15043.2|15041.2|15042.7|15040.7|1
1644451920000|2022-02-10 00:12:00|15043.1|15041.1|15044.6|15042.6|15045|15043|15042.9|15040.9|8
1644451930000|2022-02-10 00:12:10|15044.2|15042.2|15041.9|15039.9|15044.5|15042.5|15041.9|15039.9|17
1644451940000|2022-02-10 00:12:20|15042|15040|15041.2|15039.2|15042.2|15040.2|15040.5|15038.5|22
1644451950000|2022-02-10 00:12:30|15041|15039|15041.9|15039.9|15041.9|15039.9|15040.2|15038.2|33
1644451960000|2022-02-10 00:12:40|15041.6|15039.6|15039.7|15037.7|15041.7|15039.7|15039.6|15037.6|12
1644451970000|2022-02-10 00:12:50|15039.9|15037.9|15040|15038|15040.4|15038.4|15039.4|15037.4|16
1644451980000|2022-02-10 00:13:00|15039.9|15037.9|15039.7|15037.7|15040.1|15038.1|15039.6|15037.6|6
1644451990000|2022-02-10 00:13:10|15039.2|15037.2|15039|15037|15040|15038|15039|15037|12
1644452000000|2022-02-10 00:13:20|15038.9|15036.9|15038.2|15036.2|15038.9|15036.9|15037.7|15035.7|20
1644452010000|2022-02-10 00:13:30|15038.1|15036.1|15037.7|15035.7|15038.6|15036.6|15037.2|15035.2|17
1644452020000|2022-02-10 00:13:40|15038|15036|15039|15037|15039.2|15037.2|15038|15036|13
1644452030000|2022-02-10 00:13:50|15038.9|15036.9|15037.4|15035.4|15038.9|15036.9|15037.2|15035.2|9
1644452040000|2022-02-10 00:14:00|15037.5|15035.5|15038.2|15036.2|15038.9|15036.9|15037.5|15035.5|32
1644452050000|2022-02-10 00:14:10|15038.5|15036.5|15037.9|15035.9|15038.6|15036.6|15037.7|15035.7|9
1644452060000|2022-02-10 00:14:20|15037.7|15035.7|15037.6|15035.6|15038.4|15036.4|15037.5|15035.5|9
1644452070000|2022-02-10 00:14:30|15037.7|15035.7|15037.1|15035.1|15037.9|15035.9|15037|15035|31
1644452080000|2022-02-10 00:14:40|15037|15035|15036.7|15034.7|15037.2|15035.2|15036.2|15034.2|6
1644452090000|2022-02-10 00:14:50|15037|15035|15037.1|15035.1|15037.5|15035.5|15037|15035|5
1644452100000|2022-02-10 00:15:00|15037|15035|15036.5|15034.5|15037.7|15035.7|15036.5|15034.5|13
1644452110000|2022-02-10 00:15:10|15035.5|15033.5|15036.4|15034.4|15036.4|15034.4|15035.2|15033.2|26
1644452120000|2022-02-10 00:15:20|15036.5|15034.5|15036.4|15034.4|15036.9|15034.9|15036.2|15034.2|3
1644452130000|2022-02-10 00:15:30|15036.5|15034.5|15037|15035|15037|15035|15036.2|15034.2|30
1644452140000|2022-02-10 00:15:40|15037.1|15035.1|15036.2|15034.2|15037.1|15035.1|15036|15034|10
1644452150000|2022-02-10 00:15:50|15036.4|15034.4|15035.2|15033.2|15036.9|15034.9|15035.1|15033.1|11
1644452160000|2022-02-10 00:16:00|15035.1|15033.1|15037.4|15035.4|15037.6|15035.6|15034.5|15032.5|43
1644452170000|2022-02-10 00:16:10|15037.2|15035.2|15038.5|15036.5|15038.9|15036.9|15037.2|15035.2|18
1644452180000|2022-02-10 00:16:20|15038.6|15036.6|15037.9|15035.9|15038.9|15036.9|15037.9|15035.9|9
1644452190000|2022-02-10 00:16:30|15038.1|15036.1|15037.7|15035.7|15038.4|15036.4|15037.5|15035.5|4
1644452200000|2022-02-10 00:16:40|15037.6|15035.6|15036.1|15034.1|15037.6|15035.6|15036.1|15034.1|8
1644452210000|2022-02-10 00:16:50|15036|15034|15036.5|15034.5|15036.5|15034.5|15035.4|15033.4|11
1644452220000|2022-02-10 00:17:00|15036.6|15034.6|15037.2|15035.2|15037.7|15035.7|15036.5|15034.5|6
1644452230000|2022-02-10 00:17:10|15037.1|15035.1|15035.7|15033.7|15037.9|15035.9|15035.7|15033.7|17
1644452240000|2022-02-10 00:17:20|15036.2|15034.2|15036.5|15034.5|15037.2|15035.2|15036.1|15034.1|6
1644452250000|2022-02-10 00:17:30|15036.6|15034.6|15036.5|15034.5|15036.9|15034.9|15036.1|15034.1|1
1644452260000|2022-02-10 00:17:40|15036.1|15034.1|15035.7|15033.7|15036.2|15034.2|15035.2|15033.2|13
1644452270000|2022-02-10 00:17:50|15035.9|15033.9|15035.7|15033.7|15036.2|15034.2|15035.5|15033.5|10
1644452280000|2022-02-10 00:18:00|15035.9|15033.9|15035.2|15033.2|15036.1|15034.1|15034.6|15032.6|15
1644452290000|2022-02-10 00:18:10|15035.4|15033.4|15034.7|15032.7|15035.4|15033.4|15034.5|15032.5|8
1644452300000|2022-02-10 00:18:20|15034.5|15032.5|15033.4|15031.4|15034.9|15032.9|15033.1|15031.1|26
1644452310000|2022-02-10 00:18:30|15033.2|15031.2|15034.1|15032.1|15034.9|15032.9|15033.2|15031.2|26
1644452320000|2022-02-10 00:18:40|15034.2|15032.2|15034|15032|15034.2|15032.2|15033.7|15031.7|10
1644452330000|2022-02-10 00:18:50|15034.1|15032.1|15034|15032|15034.4|15032.4|15033.5|15031.5|6
1644452340000|2022-02-10 00:19:00|15034.1|15032.1|15034|15032|15034.1|15032.1|15033.2|15031.2|25
1644452350000|2022-02-10 00:19:10|15034.2|15032.2|15034.5|15032.5|15034.7|15032.7|15034|15032|4
1644452360000|2022-02-10 00:19:20|15034.4|15032.4|15034.7|15032.7|15034.9|15032.9|15034|15032|4
1644452370000|2022-02-10 00:19:30|15034.5|15032.5|15035|15033|15035.1|15033.1|15033.9|15031.9|17
1644452380000|2022-02-10 00:19:40|15034.2|15032.2|15034.7|15032.7|15035|15033|15034.2|15032.2|12
1644452390000|2022-02-10 00:19:50|15034.6|15032.6|15033.5|15031.5|15035|15033|15033.4|15031.4|14
1644452400000|2022-02-10 00:20:00|15033.6|15031.6|15034.7|15032.7|15034.7|15032.7|15033.2|15031.2|17
1644452410000|2022-02-10 00:20:10|15034.6|15032.6|15035.9|15033.9|15035.9|15033.9|15034.5|15032.5|16
1644452420000|2022-02-10 00:20:20|15035.7|15033.7|15035.6|15033.6|15035.7|15033.7|15035.4|15033.4|10
1644452430000|2022-02-10 00:20:30|15035.7|15033.7|15036|15034|15036.1|15034.1|15035.6|15033.6|12
1644452440000|2022-02-10 00:20:40|15036.1|15034.1|15036|15034|15036.4|15034.4|15035.6|15033.6|15
1644452450000|2022-02-10 00:20:50|15035.9|15033.9|15036.1|15034.1|15036.4|15034.4|15035.9|15033.9|1
1644452460000|2022-02-10 00:21:00|15036|15034|15034.2|15032.2|15036.1|15034.1|15033.5|15031.5|31
1644452470000|2022-02-10 00:21:10|15034.1|15032.1|15034.9|15032.9|15035.7|15033.7|15034|15032|12
1644452480000|2022-02-10 00:21:20|15035.1|15033.1|15035.5|15033.5|15035.7|15033.7|15035.1|15033.1|5
1644452490000|2022-02-10 00:21:30|15035.4|15033.4|15035.9|15033.9|15035.9|15033.9|15035.1|15033.1|18
1644452500000|2022-02-10 00:21:40|15036|15034|15036.4|15034.4|15036.4|15034.4|15036|15034|14
1644452510000|2022-02-10 00:21:50|15036.2|15034.2|15036.1|15034.1|15036.2|15034.2|15035.7|15033.7|6
1644452520000|2022-02-10 00:22:00|15036|15034|15036.1|15034.1|15036.1|15034.1|15035.2|15033.2|10
1644452530000|2022-02-10 00:22:10|15036.2|15034.2|15035.2|15033.2|15036.5|15034.5|15035.2|15033.2|26
1644452540000|2022-02-10 00:22:20|15035.4|15033.4|15035.6|15033.6|15035.6|15033.6|15035.2|15033.2|3
1644452550000|2022-02-10 00:22:30|15035.7|15033.7|15035.5|15033.5|15036.4|15034.4|15035.5|15033.5|8
1644452560000|2022-02-10 00:22:40|15035.7|15033.7|15036.4|15034.4|15036.4|15034.4|15035.7|15033.7|9
1644452570000|2022-02-10 00:22:50|15036.2|15034.2|15036|15034|15036.2|15034.2|15035.7|15033.7|8
1644452580000|2022-02-10 00:23:00|15036.1|15034.1|15036.1|15034.1|15036.4|15034.4|15035.9|15033.9|4
1644452590000|2022-02-10 00:23:10|15036|15034|15036|15034|15036.2|15034.2|15035.6|15033.6|19
1644452600000|2022-02-10 00:23:20|15035.9|15033.9|15036|15034|15036.1|15034.1|15035.7|15033.7|5
1644452610000|2022-02-10 00:23:30|15035.9|15033.9|15036|15034|15036.2|15034.2|15035.7|15033.7|9
1644452620000|2022-02-10 00:23:40|15036.1|15034.1|15036.2|15034.2|15036.2|15034.2|15036|15034|1
1644452630000|2022-02-10 00:23:50|15036.5|15034.5|15036.2|15034.2|15036.5|15034.5|15035.2|15033.2|60
1644452640000|2022-02-10 00:24:00|15036.4|15034.4|15036.7|15034.7|15036.9|15034.9|15035.7|15033.7|35
1644452650000|2022-02-10 00:24:10|15036.9|15034.9|15038.1|15036.1|15038.1|15036.1|15036.7|15034.7|7
1644452660000|2022-02-10 00:24:20|15038|15036|15038.9|15036.9|15039.4|15037.4|15037.6|15035.6|32
1644452670000|2022-02-10 00:24:30|15039|15037|15037.9|15035.9|15039.1|15037.1|15037.9|15035.9|9
1644452680000|2022-02-10 00:24:40|15038.4|15036.4|15039.2|15037.2|15039.2|15037.2|15038.2|15036.2|8
1644452690000|2022-02-10 00:24:50|15039.4|15037.4|15039.5|15037.5|15039.7|15037.7|15039.1|15037.1|10
1644452700000|2022-02-10 00:25:00|15039|15037|15039|15037|15039.9|15037.9|15038.1|15036.1|20
1644452710000|2022-02-10 00:25:10|15039.1|15037.1|15038.9|15036.9|15039.2|15037.2|15038.5|15036.5|4
1644452720000|2022-02-10 00:25:20|15039|15037|15039.4|15037.4|15039.7|15037.7|15038.9|15036.9|5
1644452730000|2022-02-10 00:25:30|15039.2|15037.2|15038.7|15036.7|15039.2|15037.2|15038.6|15036.6|4
1644452740000|2022-02-10 00:25:40|15038.9|15036.9|15039|15037|15039.2|15037.2|15038.9|15036.9|4
1644452750000|2022-02-10 00:25:50|15039.4|15037.4|15040|15038|15040|15038|15039|15037|4
1644452760000|2022-02-10 00:26:00|15039.9|15037.9|15040.7|15038.7|15040.7|15038.7|15039.9|15037.9|15
1644452770000|2022-02-10 00:26:10|15040.5|15038.5|15041|15039|15041|15039|15040|15038|9
1644452780000|2022-02-10 00:26:20|15040.7|15038.7|15040.9|15038.9|15040.9|15038.9|15040|15038|6
1644452790000|2022-02-10 00:26:30|15040.6|15038.6|15040.7|15038.7|15041|15039|15040|15038|7
1644452800000|2022-02-10 00:26:40|15040.6|15038.6|15040.7|15038.7|15040.7|15038.7|15040.1|15038.1|2
1644452810000|2022-02-10 00:26:50|15040.6|15038.6|15039.7|15037.7|15040.6|15038.6|15039.7|15037.7|4
1644452820000|2022-02-10 00:27:00|15040|15038|15039.7|15037.7|15040.1|15038.1|15039.7|15037.7|8
1644452830000|2022-02-10 00:27:10|15040|15038|15039.9|15037.9|15040|15038|15039.4|15037.4|2
1644452840000|2022-02-10 00:27:20|15039.7|15037.7|15038.5|15036.5|15039.7|15037.7|15038.2|15036.2|12
1644452850000|2022-02-10 00:27:30|15038.4|15036.4|15038.5|15036.5|15038.7|15036.7|15038.2|15036.2|5
1644452860000|2022-02-10 00:27:40|15038.6|15036.6|15039.2|15037.2|15039.7|15037.7|15038.2|15036.2|12
1644452870000|2022-02-10 00:27:50|15039.4|15037.4|15039.2|15037.2|15039.5|15037.5|15039|15037|1
1644452880000|2022-02-10 00:28:00|15039.1|15037.1|15039.5|15037.5|15039.6|15037.6|15039.1|15037.1|7
1644452890000|2022-02-10 00:28:10|15039.6|15037.6|15039.4|15037.4|15040|15038|15039.4|15037.4|5
1644452900000|2022-02-10 00:28:20|15039.2|15037.2|15039.1|15037.1|15039.4|15037.4|15039|15037|3
1644452910000|2022-02-10 00:28:30|15038.9|15036.9|15039|15037|15039|15037|15038.6|15036.6|8
1644452920000|2022-02-10 00:28:40|15038.9|15036.9|15038.5|15036.5|15039.4|15037.4|15038.2|15036.2|17
1644452930000|2022-02-10 00:28:50|15038.7|15036.7|15038.6|15036.6|15038.7|15036.7|15038.5|15036.5|0
1644452940000|2022-02-10 00:29:00|15038.7|15036.7|15038.7|15036.7|15039|15037|15038.4|15036.4|6
1644452950000|2022-02-10 00:29:10|15039|15037|15038.7|15036.7|15039|15037|15038.4|15036.4|6
1644452960000|2022-02-10 00:29:20|15038.9|15036.9|15039.1|15037.1|15039.2|15037.2|15038.9|15036.9|1
1644452970000|2022-02-10 00:29:30|15039.2|15037.2|15039.5|15037.5|15039.6|15037.6|15039.2|15037.2|4
1644452980000|2022-02-10 00:29:40|15039.6|15037.6|15039.6|15037.6|15039.9|15037.9|15039.6|15037.6|3
1644452990000|2022-02-10 00:29:50|15039.7|15037.7|15040.4|15038.4|15040.4|15038.4|15039.5|15037.5|6
1644453000000|2022-02-10 00:30:00|15040.1|15038.1|15040|15038|15040.2|15038.2|15039.4|15037.4|15
1644453010000|2022-02-10 00:30:10|15039.9|15037.9|15040.1|15038.1|15040.5|15038.5|15039.9|15037.9|9
1644453020000|2022-02-10 00:30:20|15040.2|15038.2|15040.2|15038.2|15040.5|15038.5|15040.2|15038.2|1
1644453030000|2022-02-10 00:30:30|15040.4|15038.4|15041.1|15039.1|15041.1|15039.1|15039.7|15037.7|16
1644453040000|2022-02-10 00:30:40|15041|15039|15041.5|15039.5|15041.6|15039.6|15040.7|15038.7|13
1644453050000|2022-02-10 00:30:50|15041.4|15039.4|15042.4|15040.4|15042.4|15040.4|15041.4|15039.4|11
1644453060000|2022-02-10 00:31:00|15042.5|15040.5|15042.2|15040.2|15042.6|15040.6|15042|15040|21
1644453070000|2022-02-10 00:31:10|15042.1|15040.1|15042.6|15040.6|15042.7|15040.7|15041.5|15039.5|17
1644453080000|2022-02-10 00:31:20|15042.7|15040.7|15042.5|15040.5|15042.7|15040.7|15042.1|15040.1|10
1644453090000|2022-02-10 00:31:30|15042.4|15040.4|15041.6|15039.6|15043.1|15041.1|15041.6|15039.6|15
1644453100000|2022-02-10 00:31:40|15041.7|15039.7|15041.5|15039.5|15041.9|15039.9|15041.1|15039.1|9
1644453110000|2022-02-10 00:31:50|15041.6|15039.6|15041.9|15039.9|15041.9|15039.9|15041.1|15039.1|8
1644453120000|2022-02-10 00:32:00|15041.7|15039.7|15040.9|15038.9|15041.9|15039.9|15040.5|15038.5|17
1644453130000|2022-02-10 00:32:10|15040.7|15038.7|15039|15037|15040.7|15038.7|15038.7|15036.7|26
1644453140000|2022-02-10 00:32:20|15038.9|15036.9|15038|15036|15038.9|15036.9|15037.9|15035.9|11
1644453150000|2022-02-10 00:32:30|15037.9|15035.9|15039.7|15037.7|15039.7|15037.7|15037.2|15035.2|14
1644453160000|2022-02-10 00:32:40|15039.9|15037.9|15040|15038|15040.1|15038.1|15039.7|15037.7|9
1644453170000|2022-02-10 00:32:50|15039.9|15037.9|15038.6|15036.6|15040.2|15038.2|15038.6|15036.6|5
1644453180000|2022-02-10 00:33:00|15038.7|15036.7|15038.6|15036.6|15039.2|15037.2|15038.6|15036.6|3
1644453190000|2022-02-10 00:33:10|15038|15036|15039.4|15037.4|15039.4|15037.4|15037.6|15035.6|26
1644453200000|2022-02-10 00:33:20|15039.2|15037.2|15038.5|15036.5|15039.4|15037.4|15038|15036|1
1644453210000|2022-02-10 00:33:30|15039|15037|15038|15036|15039.1|15037.1|15038|15036|5
1644453220000|2022-02-10 00:33:40|15038.1|15036.1|15038.2|15036.2|15039|15037|15038.1|15036.1|3
1644453230000|2022-02-10 00:33:50|15038.5|15036.5|15037.7|15035.7|15038.5|15036.5|15037.2|15035.2|12
1644453240000|2022-02-10 00:34:00|15037.9|15035.9|15037.9|15035.9|15038.4|15036.4|15037.7|15035.7|10
1644453250000|2022-02-10 00:34:10|15037.7|15035.7|15037.2|15035.2|15037.9|15035.9|15037|15035|11
1644453260000|2022-02-10 00:34:20|15037.4|15035.4|15036.2|15034.2|15037.4|15035.4|15035.7|15033.7|16
1644453270000|2022-02-10 00:34:30|15036.9|15034.9|15037.4|15035.4|15037.4|15035.4|15036.7|15034.7|26
1644453280000|2022-02-10 00:34:40|15037.7|15035.7|15037|15035|15037.7|15035.7|15036.9|15034.9|6
1644453290000|2022-02-10 00:34:50|15036.9|15034.9|15035.7|15033.7|15036.9|15034.9|15035.7|15033.7|4
1644453300000|2022-02-10 00:35:00|15035.6|15033.6|15036|15034|15036.7|15034.7|15035.5|15033.5|18
1644453310000|2022-02-10 00:35:10|15036.1|15034.1|15035.1|15033.1|15036.2|15034.2|15034.4|15032.4|19
1644453320000|2022-02-10 00:35:20|15034.9|15032.9|15035.2|15033.2|15035.4|15033.4|15034.9|15032.9|2
1644453330000|2022-02-10 00:35:30|15035.4|15033.4|15036.7|15034.7|15037|15035|15035.4|15033.4|6
1644453340000|2022-02-10 00:35:40|15036.6|15034.6|15036.5|15034.5|15036.9|15034.9|15036.1|15034.1|6
1644453350000|2022-02-10 00:35:50|15036.6|15034.6|15036.6|15034.6|15037|15035|15036.5|15034.5|4
1644453360000|2022-02-10 00:36:00|15036.7|15034.7|15036|15034|15036.9|15034.9|15035.4|15033.4|7
1644453370000|2022-02-10 00:36:10|15036.1|15034.1|15037.1|15035.1|15037.1|15035.1|15036|15034|5
1644453380000|2022-02-10 00:36:20|15037.2|15035.2|15038|15036|15038.5|15036.5|15037.2|15035.2|7
1644453390000|2022-02-10 00:36:30|15038.1|15036.1|15039.2|15037.2|15039.5|15037.5|15038|15036|19
1644453400000|2022-02-10 00:36:40|15038.2|15036.2|15037|15035|15038.2|15036.2|15036.7|15034.7|13
1644453410000|2022-02-10 00:36:50|15037.1|15035.1|15036.5|15034.5|15037.1|15035.1|15036.1|15034.1|2
1644453420000|2022-02-10 00:37:00|15036.6|15034.6|15036.2|15034.2|15036.6|15034.6|15036.2|15034.2|2
1644453430000|2022-02-10 00:37:10|15036.4|15034.4|15037.2|15035.2|15037.4|15035.4|15036.4|15034.4|2
1644453440000|2022-02-10 00:37:20|15036.5|15034.5|15036.5|15034.5|15037|15035|15036.5|15034.5|5
1644453450000|2022-02-10 00:37:30|15036.7|15034.7|15038.7|15036.7|15038.7|15036.7|15036.7|15034.7|16
1644453460000|2022-02-10 00:37:40|15038.6|15036.6|15037.9|15035.9|15038.6|15036.6|15037.7|15035.7|4
1644453470000|2022-02-10 00:37:50|15038|15036|15038|15036|15038.7|15036.7|15037.6|15035.6|2
1644453480000|2022-02-10 00:38:00|15038.1|15036.1|15038.2|15036.2|15038.2|15036.2|15037.4|15035.4|6
1644453490000|2022-02-10 00:38:10|15038.1|15036.1|15038.1|15036.1|15038.2|15036.2|15037.9|15035.9|0
1644453500000|2022-02-10 00:38:20|15038.2|15036.2|15039.7|15037.7|15039.7|15037.7|15038.1|15036.1|38
1644453510000|2022-02-10 00:38:30|15039.9|15037.9|15041|15039|15041.2|15039.2|15039.7|15037.7|26
1644453520000|2022-02-10 00:38:40|15041.1|15039.1|15040.6|15038.6|15041.4|15039.4|15040.6|15038.6|6
1644453530000|2022-02-10 00:38:50|15040.7|15038.7|15040.2|15038.2|15041|15039|15040|15038|10
1644453540000|2022-02-10 00:39:00|15040.4|15038.4|15040|15038|15040.5|15038.5|15039.5|15037.5|8
1644453550000|2022-02-10 00:39:10|15039.9|15037.9|15040.1|15038.1|15040.1|15038.1|15039.9|15037.9|4
1644453560000|2022-02-10 00:39:20|15040|15038|15039.9|15037.9|15040.4|15038.4|15039.9|15037.9|4
1644453570000|2022-02-10 00:39:30|15039.7|15037.7|15038.1|15036.1|15040.7|15038.7|15038.1|15036.1|7
1644453580000|2022-02-10 00:39:40|15037.5|15035.5|15038.7|15036.7|15038.7|15036.7|15037.5|15035.5|13
1644453590000|2022-02-10 00:39:50|15038|15036|15037.5|15035.5|15038.1|15036.1|15037|15035|18
1644453600000|2022-02-10 00:40:00|15037.4|15035.4|15037.4|15035.4|15037.5|15035.5|15036.7|15034.7|7
1644453610000|2022-02-10 00:40:10|15037.5|15035.5|15037.1|15035.1|15038.2|15036.2|15037.1|15035.1|6
1644453620000|2022-02-10 00:40:20|15037|15035|15037.4|15035.4|15037.4|15035.4|15036.7|15034.7|6
1644453630000|2022-02-10 00:40:30|15037.5|15035.5|15037|15035|15037.6|15035.6|15036.9|15034.9|8
1644453640000|2022-02-10 00:40:40|15037.2|15035.2|15036.9|15034.9|15037.2|15035.2|15036.9|15034.9|1
1644453650000|2022-02-10 00:40:50|15036.7|15034.7|15036.9|15034.9|15037|15035|15036.7|15034.7|4
1644453660000|2022-02-10 00:41:00|15036.7|15034.7|15036|15034|15036.7|15034.7|15036|15034|18
1644453670000|2022-02-10 00:41:10|15036.1|15034.1|15036.9|15034.9|15036.9|15034.9|15036.1|15034.1|5
1644453680000|2022-02-10 00:41:20|15036.7|15034.7|15036.9|15034.9|15036.9|15034.9|15036.6|15034.6|2
1644453690000|2022-02-10 00:41:30|15036.7|15034.7|15037.4|15035.4|15037.7|15035.7|15036.7|15034.7|14
1644453700000|2022-02-10 00:41:40|15037.5|15035.5|15037.7|15035.7|15037.7|15035.7|15037.4|15035.4|3
1644453710000|2022-02-10 00:41:50|15037.6|15035.6|15037.5|15035.5|15038|15036|15037.5|15035.5|5
1644453720000|2022-02-10 00:42:00|15038|15036|15037.7|15035.7|15038|15036|15037.5|15035.5|9
1644453730000|2022-02-10 00:42:10|15037.9|15035.9|15037.9|15035.9|15038|15036|15037.6|15035.6|0
1644453740000|2022-02-10 00:42:20|15038|15036|15038.2|15036.2|15039.1|15037.1|15038|15036|18
1644453750000|2022-02-10 00:42:30|15038.4|15036.4|15038.7|15036.7|15038.7|15036.7|15038.4|15036.4|2
1644453760000|2022-02-10 00:42:40|15039|15037|15039.2|15037.2|15039.2|15037.2|15039|15037|10
1644453770000|2022-02-10 00:42:50|15039.1|15037.1|15039.4|15037.4|15039.4|15037.4|15039.1|15037.1|2
1644453780000|2022-02-10 00:43:00|15039.9|15037.9|15040|15038|15040|15038|15039.5|15037.5|15
1644453790000|2022-02-10 00:43:10|15040.2|15038.2|15040.2|15038.2|15040.2|15038.2|15040.1|15038.1|7
1644453800000|2022-02-10 00:43:20|15040.4|15038.4|15040.5|15038.5|15040.7|15038.7|15040|15038|19
1644453810000|2022-02-10 00:43:30|15040.4|15038.4|15039.2|15037.2|15040.4|15038.4|15039.2|15037.2|9
1644453820000|2022-02-10 00:43:40|15038.6|15036.6|15037.7|15035.7|15038.6|15036.6|15037.6|15035.6|15
1644453830000|2022-02-10 00:43:50|15037.6|15035.6|15037.1|15035.1|15037.7|15035.7|15037|15035|3
1644453840000|2022-02-10 00:44:00|15037.4|15035.4|15035.4|15033.4|15037.5|15035.5|15034.9|15032.9|25
1644453850000|2022-02-10 00:44:10|15035.2|15033.2|15035.5|15033.5|15035.9|15033.9|15035.2|15033.2|12
1644453860000|2022-02-10 00:44:20|15035.6|15033.6|15036.4|15034.4|15036.5|15034.5|15035.6|15033.6|13
1644453870000|2022-02-10 00:44:30|15036.2|15034.2|15036.4|15034.4|15036.4|15034.4|15036|15034|1
1644453880000|2022-02-10 00:44:40|15036.5|15034.5|15038|15036|15038.1|15036.1|15036.5|15034.5|4
1644453890000|2022-02-10 00:44:50|15037.9|15035.9|15037.5|15035.5|15037.9|15035.9|15037|15035|13
1644453900000|2022-02-10 00:45:00|15037.9|15035.9|15035.6|15033.6|15038.2|15036.2|15035.4|15033.4|29
1644453910000|2022-02-10 00:45:10|15035.4|15033.4|15035.2|15033.2|15036|15034|15035|15033|11
1644453920000|2022-02-10 00:45:20|15035.4|15033.4|15035.5|15033.5|15036.2|15034.2|15035|15033|11
1644453930000|2022-02-10 00:45:30|15035.6|15033.6|15036.7|15034.7|15036.7|15034.7|15035.5|15033.5|10
1644453940000|2022-02-10 00:45:40|15036.6|15034.6|15036.2|15034.2|15037.1|15035.1|15036.2|15034.2|3
1644453950000|2022-02-10 00:45:50|15036.4|15034.4|15036.9|15034.9|15036.9|15034.9|15036.2|15034.2|0
1644453960000|2022-02-10 00:46:00|15036.7|15034.7|15036.7|15034.7|15037|15035|15036.6|15034.6|4
1644453970000|2022-02-10 00:46:10|15037|15035|15037.4|15035.4|15037.7|15035.7|15037|15035|4
1644453980000|2022-02-10 00:46:20|15037.5|15035.5|15037.5|15035.5|15037.7|15035.7|15037.4|15035.4|4
1644453990000|2022-02-10 00:46:30|15037.6|15035.6|15037.5|15035.5|15037.9|15035.9|15037.4|15035.4|2
1644454000000|2022-02-10 00:46:40|15037.2|15035.2|15037|15035|15037.6|15035.6|15037|15035|11
1644454010000|2022-02-10 00:46:50|15036.9|15034.9|15036.6|15034.6|15037.5|15035.5|15036.5|15034.5|2
1644454020000|2022-02-10 00:47:00|15036.9|15034.9|15037.1|15035.1|15037.4|15035.4|15036.2|15034.2|21
1644454030000|2022-02-10 00:47:10|15037.2|15035.2|15035.7|15033.7|15037.2|15035.2|15035.7|15033.7|3
1644454040000|2022-02-10 00:47:20|15035.4|15033.4|15035.4|15033.4|15035.9|15033.9|15035|15033|17
1644454050000|2022-02-10 00:47:30|15035.2|15033.2|15033.2|15031.2|15035.6|15033.6|15033.2|15031.2|17
1644454060000|2022-02-10 00:47:40|15033.6|15031.6|15033.9|15031.9|15034.1|15032.1|15032.6|15030.6|43
1644454070000|2022-02-10 00:47:50|15033.7|15031.7|15035|15033|15035|15033|15033.6|15031.6|10
1644454080000|2022-02-10 00:48:00|15035.1|15033.1|15034.2|15032.2|15035.1|15033.1|15034|15032|29
1644454090000|2022-02-10 00:48:10|15034|15032|15033.4|15031.4|15034.2|15032.2|15033.1|15031.1|22
1644454100000|2022-02-10 00:48:20|15033.5|15031.5|15033.6|15031.6|15034.1|15032.1|15032.9|15030.9|7
1644454110000|2022-02-10 00:48:30|15033.9|15031.9|15034.2|15032.2|15034.5|15032.5|15033.9|15031.9|1
1644454120000|2022-02-10 00:48:40|15034.1|15032.1|15032.6|15030.6|15034.1|15032.1|15032.4|15030.4|22
1644454130000|2022-02-10 00:48:50|15032.5|15030.5|15030.5|15028.5|15032.7|15030.7|15029.4|15027.4|95
1644454140000|2022-02-10 00:49:00|15030.6|15028.6|15028.9|15026.9|15030.9|15028.9|15028.9|15026.9|17
1644454150000|2022-02-10 00:49:10|15028.1|15026.1|15029|15027|15029.2|15027.2|15028|15026|26
1644454160000|2022-02-10 00:49:20|15028.9|15026.9|15029.1|15027.1|15029.5|15027.5|15028.2|15026.2|13
1644454170000|2022-02-10 00:49:30|15029.2|15027.2|15029.1|15027.1|15030.5|15028.5|15028.5|15026.5|55
1644454180000|2022-02-10 00:49:40|15029|15027|15029.9|15027.9|15030|15028|15028.7|15026.7|4
1644454190000|2022-02-10 00:49:50|15029.7|15027.7|15030.2|15028.2|15030.2|15028.2|15029.2|15027.2|12
1644454200000|2022-02-10 00:50:00|15030.1|15028.1|15030.2|15028.2|15030.2|15028.2|15029.6|15027.6|11
1644454210000|2022-02-10 00:50:10|15030.1|15028.1|15030.6|15028.6|15030.6|15028.6|15030|15028|3
1644454220000|2022-02-10 00:50:20|15030.5|15028.5|15029.9|15027.9|15030.7|15028.7|15029.4|15027.4|16
1644454230000|2022-02-10 00:50:30|15029.7|15027.7|15028.7|15026.7|15029.7|15027.7|15028.5|15026.5|12
1644454240000|2022-02-10 00:50:40|15028.9|15026.9|15029.4|15027.4|15029.9|15027.9|15028.9|15026.9|9
1644454250000|2022-02-10 00:50:50|15029.5|15027.5|15030.4|15028.4|15031|15029|15029.5|15027.5|35
1644454260000|2022-02-10 00:51:00|15030.5|15028.5|15030.4|15028.4|15030.7|15028.7|15030|15028|12
1644454270000|2022-02-10 00:51:10|15030.5|15028.5|15030.1|15028.1|15030.5|15028.5|15029.7|15027.7|4
1644454280000|2022-02-10 00:51:20|15030|15028|15030.1|15028.1|15030.4|15028.4|15029.2|15027.2|8
1644454290000|2022-02-10 00:51:30|15030.2|15028.2|15030.2|15028.2|15030.6|15028.6|15030|15028|2
1644454300000|2022-02-10 00:51:40|15030.4|15028.4|15030.4|15028.4|15030.7|15028.7|15030.1|15028.1|2
1644454310000|2022-02-10 00:51:50|15030.5|15028.5|15030.9|15028.9|15031.1|15029.1|15030.2|15028.2|11
1644454320000|2022-02-10 00:52:00|15031.1|15029.1|15031.4|15029.4|15031.6|15029.6|15031|15029|6
1644454330000|2022-02-10 00:52:10|15031.2|15029.2|15029.2|15027.2|15031.2|15029.2|15028.7|15026.7|14
1644454340000|2022-02-10 00:52:20|15029.4|15027.4|15028.7|15026.7|15029.5|15027.5|15028.7|15026.7|7
1644454350000|2022-02-10 00:52:30|15028.6|15026.6|15027.7|15025.7|15029|15027|15027.4|15025.4|32
1644454360000|2022-02-10 00:52:40|15027.6|15025.6|15027.5|15025.5|15028.1|15026.1|15026.9|15024.9|27
1644454370000|2022-02-10 00:52:50|15027.6|15025.6|15026.6|15024.6|15027.7|15025.7|15026.6|15024.6|12
1644454380000|2022-02-10 00:53:00|15026.5|15024.5|15026.9|15024.9|15027|15025|15026.1|15024.1|31
1644454390000|2022-02-10 00:53:10|15027|15025|15025.1|15023.1|15027.6|15025.6|15024.6|15022.6|122
1644454400000|2022-02-10 00:53:20|15025.2|15023.2|15023.1|15021.1|15025.4|15023.4|15023|15021|92
1644454410000|2022-02-10 00:53:30|15023.2|15021.2|15023.1|15021.1|15023.4|15021.4|15022.5|15020.5|72
1644454420000|2022-02-10 00:53:40|15023.2|15021.2|15023|15021|15023.2|15021.2|15022.7|15020.7|12
1644454430000|2022-02-10 00:53:50|15023.2|15021.2|15023.2|15021.2|15023.2|15021.2|15022.7|15020.7|17
1644454440000|2022-02-10 00:54:00|15023.5|15021.5|15023.1|15021.1|15023.5|15021.5|15022.5|15020.5|25
1644454450000|2022-02-10 00:54:10|15023.2|15021.2|15024.1|15022.1|15024.2|15022.2|15022.7|15020.7|36
1644454460000|2022-02-10 00:54:20|15024.2|15022.2|15023.1|15021.1|15025|15023|15023.1|15021.1|36
1644454470000|2022-02-10 00:54:30|15023.2|15021.2|15022.9|15020.9|15024.1|15022.1|15022.6|15020.6|19
1644454480000|2022-02-10 00:54:40|15023|15021|15021|15019|15023.1|15021.1|15021|15019|78
1644454490000|2022-02-10 00:54:50|15021.2|15019.2|15021.4|15019.4|15021.4|15019.4|15021|15019|15
1644454500000|2022-02-10 00:55:00|15020.9|15018.9|15022.4|15020.4|15022.4|15020.4|15020.1|15018.1|68
1644454510000|2022-02-10 00:55:10|15022.9|15020.9|15021.9|15019.9|15023.4|15021.4|15021.5|15019.5|37
1644454520000|2022-02-10 00:55:20|15022|15020|15023|15021|15023.5|15021.5|15022|15020|27
1644454530000|2022-02-10 00:55:30|15023.1|15021.1|15023.2|15021.2|15023.6|15021.6|15023|15021|10
1644454540000|2022-02-10 00:55:40|15023.4|15021.4|15023.6|15021.6|15023.7|15021.7|15023.1|15021.1|28
1644454550000|2022-02-10 00:55:50|15023.7|15021.7|15024.7|15022.7|15025.1|15023.1|15023.7|15021.7|8
1644454560000|2022-02-10 00:56:00|15025.1|15023.1|15024.9|15022.9|15025.2|15023.2|15024.4|15022.4|12
1644454570000|2022-02-10 00:56:10|15024.7|15022.7|15024.2|15022.2|15024.7|15022.7|15023.7|15021.7|5
1644454580000|2022-02-10 00:56:20|15024|15022|15024.4|15022.4|15024.4|15022.4|15023.5|15021.5|5
1644454590000|2022-02-10 00:56:30|15024.6|15022.6|15025|15023|15025.6|15023.6|15024.5|15022.5|13
1644454600000|2022-02-10 00:56:40|15025.1|15023.1|15026.2|15024.2|15027|15025|15024.7|15022.7|26
1644454610000|2022-02-10 00:56:50|15026.4|15024.4|15027.6|15025.6|15027.6|15025.6|15026.2|15024.2|18
1644454620000|2022-02-10 00:57:00|15027.2|15025.2|15026.4|15024.4|15027.2|15025.2|15026|15024|26
1644454630000|2022-02-10 00:57:10|15026.5|15024.5|15026.7|15024.7|15027.2|15025.2|15025.9|15023.9|15
1644454640000|2022-02-10 00:57:20|15026.6|15024.6|15025.9|15023.9|15027|15025|15025.9|15023.9|3
1644454650000|2022-02-10 00:57:30|15026|15024|15025.7|15023.7|15026|15024|15025|15023|17
1644454660000|2022-02-10 00:57:40|15025.6|15023.6|15025.9|15023.9|15026|15024|15025.2|15023.2|17
1644454670000|2022-02-10 00:57:50|15025.7|15023.7|15024.9|15022.9|15025.7|15023.7|15024.9|15022.9|3
1644454680000|2022-02-10 00:58:00|15024.7|15022.7|15025.1|15023.1|15025.6|15023.6|15024.7|15022.7|11
1644454690000|2022-02-10 00:58:10|15025|15023|15024.6|15022.6|15025|15023|15024.4|15022.4|7
1644454700000|2022-02-10 00:58:20|15024.7|15022.7|15024.6|15022.6|15025|15023|15024.4|15022.4|11
1644454710000|2022-02-10 00:58:30|15024.5|15022.5|15022.7|15020.7|15024.5|15022.5|15022.1|15020.1|55
1644454720000|2022-02-10 00:58:40|15022.6|15020.6|15024.5|15022.5|15025.7|15023.7|15022.6|15020.6|14
1644454730000|2022-02-10 00:58:50|15024.4|15022.4|15024|15022|15024.5|15022.5|15023.9|15021.9|0
1644454740000|2022-02-10 00:59:00|15024.1|15022.1|15024.2|15022.2|15024.4|15022.4|15023.7|15021.7|7
1644454750000|2022-02-10 00:59:10|15024.5|15022.5|15024.2|15022.2|15024.6|15022.6|15023.7|15021.7|10
1644454760000|2022-02-10 00:59:20|15024.1|15022.1|15024.2|15022.2|15024.9|15022.9|15024|15022|4
1644454770000|2022-02-10 00:59:30|15024.4|15022.4|15023.5|15021.5|15025|15023|15023.2|15021.2|17
1644454780000|2022-02-10 00:59:40|15023.4|15021.4|15022.7|15020.7|15023.5|15021.5|15022.5|15020.5|9
1644454790000|2022-02-10 00:59:50|15022.9|15020.9|15022.7|15020.7|15022.9|15020.9|15022.1|15020.1|5
1644454800000|2022-02-10 01:00:00|15023.4|15021.4|15021.6|15019.6|15023.4|15021.4|15021.5|15019.5|58
1644454810000|2022-02-10 01:00:10|15021.7|15019.7|15022.2|15020.2|15022.2|15020.2|15021.4|15019.4|19
1644454820000|2022-02-10 01:00:20|15022.7|15020.7|15020.6|15018.6|15022.7|15020.7|15020.6|15018.6|30
1644454830000|2022-02-10 01:00:30|15020.5|15018.5|15018.9|15016.9|15020.5|15018.5|15018.9|15016.9|50
1644454840000|2022-02-10 01:00:40|15019.1|15017.1|15019|15017|15019.5|15017.5|15017.5|15015.5|56
1644454850000|2022-02-10 01:00:50|15018.9|15016.9|15021.2|15019.2|15021.7|15019.7|15018.5|15016.5|46
1644454860000|2022-02-10 01:01:00|15021|15019|15020.2|15018.2|15021.4|15019.4|15019.9|15017.9|13
1644454870000|2022-02-10 01:01:10|15020.1|15018.1|15019.6|15017.6|15020.1|15018.1|15018.7|15016.7|17
1644454880000|2022-02-10 01:01:20|15020.1|15018.1|15021.6|15019.6|15021.6|15019.6|15020.1|15018.1|15
1644454890000|2022-02-10 01:01:30|15021.2|15019.2|15021.9|15019.9|15022.2|15020.2|15020.7|15018.7|13
1644454900000|2022-02-10 01:01:40|15021.6|15019.6|15021.5|15019.5|15022.2|15020.2|15021.5|15019.5|1
1644454910000|2022-02-10 01:01:50|15021.6|15019.6|15021.6|15019.6|15022|15020|15021.2|15019.2|9
1644454920000|2022-02-10 01:02:00|15021.7|15019.7|15020|15018|15022|15020|15020|15018|14
1644454930000|2022-02-10 01:02:10|15020.1|15018.1|15018.6|15016.6|15020.1|15018.1|15018.4|15016.4|11
1644454940000|2022-02-10 01:02:20|15018.7|15016.7|15017.5|15015.5|15019|15017|15017.1|15015.1|45
1644454950000|2022-02-10 01:02:30|15017.6|15015.6|15018|15016|15018|15016|15017.4|15015.4|8
1644454960000|2022-02-10 01:02:40|15018.1|15016.1|15020.4|15018.4|15020.4|15018.4|15018|15016|28
1644454970000|2022-02-10 01:02:50|15020.5|15018.5|15020.2|15018.2|15021.2|15019.2|15019.2|15017.2|25
1644454980000|2022-02-10 01:03:00|15020.1|15018.1|15021.2|15019.2|15021.2|15019.2|15020.1|15018.1|9
1644454990000|2022-02-10 01:03:10|15021.1|15019.1|15020.2|15018.2|15021.4|15019.4|15020.2|15018.2|4
1644455000000|2022-02-10 01:03:20|15020.1|15018.1|15021.1|15019.1|15021.1|15019.1|15020.1|15018.1|5
1644455010000|2022-02-10 01:03:30|15021.2|15019.2|15023|15021|15023|15021|15021.2|15019.2|22
1644455020000|2022-02-10 01:03:40|15022.6|15020.6|15022.2|15020.2|15023.4|15021.4|15021.6|15019.6|19
1644455030000|2022-02-10 01:03:50|15022.1|15020.1|15021.6|15019.6|15022.4|15020.4|15021.2|15019.2|13
1644455040000|2022-02-10 01:04:00|15021.7|15019.7|15022.5|15020.5|15023.2|15021.2|15021.7|15019.7|31
1644455050000|2022-02-10 01:04:10|15022.6|15020.6|15022.7|15020.7|15023|15021|15022.5|15020.5|6
1644455060000|2022-02-10 01:04:20|15022.6|15020.6|15021.5|15019.5|15022.7|15020.7|15021.4|15019.4|16
1644455070000|2022-02-10 01:04:30|15021.4|15019.4|15021.4|15019.4|15021.7|15019.7|15021.1|15019.1|20
1644455080000|2022-02-10 01:04:40|15021.6|15019.6|15021.5|15019.5|15021.7|15019.7|15021.5|15019.5|3
1644455090000|2022-02-10 01:04:50|15021.6|15019.6|15021.1|15019.1|15021.6|15019.6|15021.1|15019.1|4
1644455100000|2022-02-10 01:05:00|15021.5|15019.5|15019.5|15017.5|15021.5|15019.5|15019.5|15017.5|14
1644455110000|2022-02-10 01:05:10|15019.2|15017.2|15019.5|15017.5|15019.6|15017.6|15018.6|15016.6|17
1644455120000|2022-02-10 01:05:20|15019.6|15017.6|15019.1|15017.1|15020|15018|15019.1|15017.1|14
1644455130000|2022-02-10 01:05:30|15019.2|15017.2|15019.6|15017.6|15020.6|15018.6|15019.1|15017.1|24
1644455140000|2022-02-10 01:05:40|15020|15018|15019.4|15017.4|15020|15018|15019.2|15017.2|5
1644455150000|2022-02-10 01:05:50|15019.2|15017.2|15019.1|15017.1|15019.4|15017.4|15018.4|15016.4|7
1644455160000|2022-02-10 01:06:00|15019|15017|15019.2|15017.2|15019.2|15017.2|15017.7|15015.7|13
1644455170000|2022-02-10 01:06:10|15019.1|15017.1|15019|15017|15019.4|15017.4|15018.9|15016.9|0
1644455180000|2022-02-10 01:06:20|15018.4|15016.4|15019.5|15017.5|15019.9|15017.9|15018.4|15016.4|13
1644455190000|2022-02-10 01:06:30|15019.4|15017.4|15019.9|15017.9|15020.2|15018.2|15019.4|15017.4|15
1644455200000|2022-02-10 01:06:40|15019.7|15017.7|15020|15018|15020|15018|15019.6|15017.6|1
1644455210000|2022-02-10 01:06:50|15020.1|15018.1|15019.7|15017.7|15020.6|15018.6|15019.6|15017.6|13
1644455220000|2022-02-10 01:07:00|15019.6|15017.6|15019.1|15017.1|15020|15018|15019.1|15017.1|9
1644455230000|2022-02-10 01:07:10|15019|15017|15019.4|15017.4|15019.7|15017.7|15019|15017|6
1644455240000|2022-02-10 01:07:20|15019.2|15017.2|15019.2|15017.2|15020.6|15018.6|15019.1|15017.1|9
1644455250000|2022-02-10 01:07:30|15019.4|15017.4|15020.1|15018.1|15020.4|15018.4|15019.4|15017.4|7
1644455260000|2022-02-10 01:07:40|15020.2|15018.2|15020.9|15018.9|15020.9|15018.9|15020.2|15018.2|5
1644455270000|2022-02-10 01:07:50|15021|15019|15022.5|15020.5|15022.5|15020.5|15020.9|15018.9|9
1644455280000|2022-02-10 01:08:00|15022.6|15020.6|15022.6|15020.6|15022.9|15020.9|15021.9|15019.9|26
1644455290000|2022-02-10 01:08:10|15022.5|15020.5|15021.4|15019.4|15022.7|15020.7|15021|15019|11
1644455300000|2022-02-10 01:08:20|15021.5|15019.5|15021.6|15019.6|15021.7|15019.7|15021.1|15019.1|2
1644455310000|2022-02-10 01:08:30|15021.5|15019.5|15019.5|15017.5|15021.6|15019.6|15019.4|15017.4|15
1644455320000|2022-02-10 01:08:40|15019.6|15017.6|15020.9|15018.9|15021.4|15019.4|15019.4|15017.4|14
1644455330000|2022-02-10 01:08:50|15021|15019|15021.6|15019.6|15021.7|15019.7|15020.6|15018.6|2
1644455340000|2022-02-10 01:09:00|15021.7|15019.7|15021.5|15019.5|15021.7|15019.7|15021.4|15019.4|6
1644455350000|2022-02-10 01:09:10|15021.6|15019.6|15020|15018|15021.7|15019.7|15020|15018|7
1644455360000|2022-02-10 01:09:20|15019.9|15017.9|15020|15018|15020.5|15018.5|15019.4|15017.4|14
1644455370000|2022-02-10 01:09:30|15020.1|15018.1|15021.1|15019.1|15021.2|15019.2|15020.1|15018.1|11
1644455380000|2022-02-10 01:09:40|15021|15019|15020.6|15018.6|15021|15019|15020.4|15018.4|3
1644455390000|2022-02-10 01:09:50|15020.7|15018.7|15021.2|15019.2|15021.2|15019.2|15020.6|15018.6|7
1644455400000|2022-02-10 01:10:00|15021|15019|15019.2|15017.2|15021.2|15019.2|15019.2|15017.2|12
1644455410000|2022-02-10 01:10:10|15019.1|15017.1|15017.9|15015.9|15019.1|15017.1|15017.7|15015.7|27
1644455420000|2022-02-10 01:10:20|15018.2|15016.2|15019.4|15017.4|15019.5|15017.5|15018.1|15016.1|3
1644455430000|2022-02-10 01:10:30|15019.7|15017.7|15019.6|15017.6|15020|15018|15019.4|15017.4|2
1644455440000|2022-02-10 01:10:40|15019.7|15017.7|15019.7|15017.7|15020.4|15018.4|15019.5|15017.5|6
1644455450000|2022-02-10 01:10:50|15019.9|15017.9|15021.2|15019.2|15021.2|15019.2|15019.2|15017.2|27
1644455460000|2022-02-10 01:11:00|15021.1|15019.1|15020|15018|15021.1|15019.1|15019.7|15017.7|37
1644455470000|2022-02-10 01:11:10|15019.9|15017.9|15019|15017|15020|15018|15018.6|15016.6|3
1644455480000|2022-02-10 01:11:20|15018.9|15016.9|15019.4|15017.4|15019.4|15017.4|15018.7|15016.7|6
1644455490000|2022-02-10 01:11:30|15019.5|15017.5|15019|15017|15019.7|15017.7|15019|15017|11
1644455500000|2022-02-10 01:11:40|15019.1|15017.1|15018.4|15016.4|15019.4|15017.4|15018.4|15016.4|12
1644455510000|2022-02-10 01:11:50|15018.5|15016.5|15018|15016|15019|15017|15017.6|15015.6|13
1644455520000|2022-02-10 01:12:00|15017.9|15015.9|15018.7|15016.7|15019.1|15017.1|15017.1|15015.1|13
1644455530000|2022-02-10 01:12:10|15018.6|15016.6|15018.2|15016.2|15018.6|15016.6|15018.2|15016.2|3
1644455540000|2022-02-10 01:12:20|15018.4|15016.4|15018.4|15016.4|15018.5|15016.5|15018.2|15016.2|3
1644455550000|2022-02-10 01:12:30|15018.5|15016.5|15018.5|15016.5|15018.5|15016.5|15018.2|15016.2|1
1644455560000|2022-02-10 01:12:40|15018.6|15016.6|15019.4|15017.4|15019.4|15017.4|15018.6|15016.6|1
1644455570000|2022-02-10 01:12:50|15019.2|15017.2|15019.5|15017.5|15019.5|15017.5|15019.2|15017.2|2
1644455580000|2022-02-10 01:13:00|15019.4|15017.4|15019.5|15017.5|15019.7|15017.7|15019.4|15017.4|3
1644455590000|2022-02-10 01:13:10|15019.4|15017.4|15018.1|15016.1|15019.5|15017.5|15018.1|15016.1|16
1644455600000|2022-02-10 01:13:20|15017.6|15015.6|15018.9|15016.9|15019.1|15017.1|15015.7|15013.7|49
1644455610000|2022-02-10 01:13:30|15018.5|15016.5|15018.2|15016.2|15019|15017|15017.1|15015.1|29
1644455620000|2022-02-10 01:13:40|15018.1|15016.1|15020.2|15018.2|15020.6|15018.6|15017.9|15015.9|32
1644455630000|2022-02-10 01:13:50|15020.1|15018.1|15018.5|15016.5|15020.1|15018.1|15018.4|15016.4|10
1644455640000|2022-02-10 01:14:00|15018.6|15016.6|15016.7|15014.7|15018.7|15016.7|15016.7|15014.7|16
1644455650000|2022-02-10 01:14:10|15016.9|15014.9|15015.2|15013.2|15016.9|15014.9|15015.1|15013.1|55
1644455660000|2022-02-10 01:14:20|15015.7|15013.7|15016|15014|15016.6|15014.6|15015.2|15013.2|26
1644455670000|2022-02-10 01:14:30|15015.6|15013.6|15017.1|15015.1|15017.2|15015.2|15015.4|15013.4|23
1644455680000|2022-02-10 01:14:40|15017.4|15015.4|15019.4|15017.4|15020.1|15018.1|15017.4|15015.4|20
1644455690000|2022-02-10 01:14:50|15019.5|15017.5|15020.7|15018.7|15020.9|15018.9|15019.5|15017.5|12
1644455700000|2022-02-10 01:15:00|15020.6|15018.6|15021.1|15019.1|15023|15021|15020.4|15018.4|28
1644455710000|2022-02-10 01:15:10|15021.2|15019.2|15023|15021|15023|15021|15021.2|15019.2|8
1644455720000|2022-02-10 01:15:20|15022.7|15020.7|15021.4|15019.4|15023.2|15021.2|15021.2|15019.2|19
1644455730000|2022-02-10 01:15:30|15021.2|15019.2|15018.7|15016.7|15021.4|15019.4|15018.6|15016.6|28
1644455740000|2022-02-10 01:15:40|15018.6|15016.6|15019.1|15017.1|15019.5|15017.5|15018.5|15016.5|12
1644455750000|2022-02-10 01:15:50|15019|15017|15015.2|15013.2|15019.5|15017.5|15015|15013|34
1644455760000|2022-02-10 01:16:00|15015.6|15013.6|15013.5|15011.5|15015.9|15013.9|15013|15011|78
1644455770000|2022-02-10 01:16:10|15013.6|15011.6|15016|15014|15016.2|15014.2|15013.4|15011.4|44
1644455780000|2022-02-10 01:16:20|15016.2|15014.2|15015.5|15013.5|15016.5|15014.5|15015.2|15013.2|36
1644455790000|2022-02-10 01:16:30|15015.2|15013.2|15015.2|15013.2|15015.5|15013.5|15014.1|15012.1|10
1644455800000|2022-02-10 01:16:40|15014.6|15012.6|15016.2|15014.2|15016.2|15014.2|15014.5|15012.5|19
1644455810000|2022-02-10 01:16:50|15016.4|15014.4|15017.4|15015.4|15018.2|15016.2|15016.4|15014.4|16
1644455820000|2022-02-10 01:17:00|15017.2|15015.2|15018|15016|15018.4|15016.4|15017.2|15015.2|21
1644455830000|2022-02-10 01:17:10|15018.1|15016.1|15018.4|15016.4|15019|15017|15017.7|15015.7|13
1644455840000|2022-02-10 01:17:20|15018.7|15016.7|15018.5|15016.5|15019.2|15017.2|15018.1|15016.1|10
1644455850000|2022-02-10 01:17:30|15018.6|15016.6|15019.2|15017.2|15019.2|15017.2|15017.2|15015.2|21
1644455860000|2022-02-10 01:17:40|15019.1|15017.1|15019.2|15017.2|15019.5|15017.5|15018.5|15016.5|9
1644455870000|2022-02-10 01:17:50|15019.1|15017.1|15019.2|15017.2|15019.4|15017.4|15018.6|15016.6|4
1644455880000|2022-02-10 01:18:00|15019|15017|15019.4|15017.4|15019.6|15017.6|15019|15017|5
1644455890000|2022-02-10 01:18:10|15019.5|15017.5|15020.6|15018.6|15020.7|15018.7|15019.4|15017.4|15
1644455900000|2022-02-10 01:18:20|15020.5|15018.5|15020|15018|15020.5|15018.5|15019.9|15017.9|4
1644455910000|2022-02-10 01:18:30|15020.1|15018.1|15020|15018|15020.9|15018.9|15020|15018|12
1644455920000|2022-02-10 01:18:40|15019.4|15017.4|15019.5|15017.5|15020.2|15018.2|15019.1|15017.1|10
1644455930000|2022-02-10 01:18:50|15019.4|15017.4|15019.9|15017.9|15020|15018|15019.4|15017.4|2
1644455940000|2022-02-10 01:19:00|15020|15018|15019.4|15017.4|15020.2|15018.2|15019.1|15017.1|15
1644455950000|2022-02-10 01:19:10|15019.5|15017.5|15019.2|15017.2|15019.9|15017.9|15019|15017|4
1644455960000|2022-02-10 01:19:20|15019.5|15017.5|15018.5|15016.5|15019.5|15017.5|15018.2|15016.2|8
1644455970000|2022-02-10 01:19:30|15018.4|15016.4|15016.2|15014.2|15018.4|15016.4|15016.2|15014.2|16
1644455980000|2022-02-10 01:19:40|15016.5|15014.5|15015.9|15013.9|15016.9|15014.9|15015.7|15013.7|29
1644455990000|2022-02-10 01:19:50|15015.7|15013.7|15015.7|15013.7|15016.4|15014.4|15015.5|15013.5|7
1644456000000|2022-02-10 01:20:00|15015.9|15013.9|15017.9|15015.9|15018.1|15016.1|15015.9|15013.9|28
1644456010000|2022-02-10 01:20:10|15017.7|15015.7|15018.2|15016.2|15018.2|15016.2|15017.2|15015.2|5
1644456020000|2022-02-10 01:20:20|15018.4|15016.4|15017.1|15015.1|15018.6|15016.6|15017|15015|14
1644456030000|2022-02-10 01:20:30|15017|15015|15017.1|15015.1|15017.2|15015.2|15016.5|15014.5|24
1644456040000|2022-02-10 01:20:40|15017|15015|15017|15015|15018|15016|15017|15015|30
1644456050000|2022-02-10 01:20:50|15017.1|15015.1|15017.9|15015.9|15017.9|15015.9|15016.4|15014.4|12
1644456060000|2022-02-10 01:21:00|15018|15016|15017.7|15015.7|15018.2|15016.2|15017.5|15015.5|4
1644456070000|2022-02-10 01:21:10|15017.6|15015.6|15017.2|15015.2|15018|15016|15017.1|15015.1|7
1644456080000|2022-02-10 01:21:20|15017.4|15015.4|15017.7|15015.7|15017.9|15015.9|15017|15015|11
1644456090000|2022-02-10 01:21:30|15017.6|15015.6|15017.4|15015.4|15017.7|15015.7|15017|15015|4
1644456100000|2022-02-10 01:21:40|15017.5|15015.5|15017.4|15015.4|15017.7|15015.7|15016.7|15014.7|12
1644456110000|2022-02-10 01:21:50|15017.2|15015.2|15017.9|15015.9|15017.9|15015.9|15017.1|15015.1|3
1644456120000|2022-02-10 01:22:00|15018|15016|15018.4|15016.4|15018.4|15016.4|15017.7|15015.7|7
1644456130000|2022-02-10 01:22:10|15018|15016|15017.2|15015.2|15018.1|15016.1|15017.2|15015.2|14
1644456140000|2022-02-10 01:22:20|15017|15015|15017.2|15015.2|15017.2|15015.2|15017|15015|5
1644456150000|2022-02-10 01:22:30|15017.4|15015.4|15017.4|15015.4|15017.4|15015.4|15017.1|15015.1|10
1644456160000|2022-02-10 01:22:40|15017.7|15015.7|15017.5|15015.5|15018.2|15016.2|15017.5|15015.5|16
1644456170000|2022-02-10 01:22:50|15017.6|15015.6|15016.7|15014.7|15017.6|15015.6|15016|15014|21
1644456180000|2022-02-10 01:23:00|15016.2|15014.2|15015.2|15013.2|15016.5|15014.5|15015.2|15013.2|8
1644456190000|2022-02-10 01:23:10|15015.1|15013.1|15014.4|15012.4|15015.2|15013.2|15013.7|15011.7|23
1644456200000|2022-02-10 01:23:20|15014.5|15012.5|15015.1|15013.1|15015.6|15013.6|15014.4|15012.4|34
1644456210000|2022-02-10 01:23:30|15014.9|15012.9|15015.1|15013.1|15015.2|15013.2|15014.7|15012.7|8
1644456220000|2022-02-10 01:23:40|15015|15013|15016.7|15014.7|15016.9|15014.9|15014.9|15012.9|2
1644456230000|2022-02-10 01:23:50|15016.6|15014.6|15016.9|15014.9|15017|15015|15016.2|15014.2|2
1644456240000|2022-02-10 01:24:00|15017.1|15015.1|15017.7|15015.7|15017.7|15015.7|15016.7|15014.7|13
1644456250000|2022-02-10 01:24:10|15017.6|15015.6|15019.6|15017.6|15019.6|15017.6|15017.5|15015.5|10
1644456260000|2022-02-10 01:24:20|15019.2|15017.2|15018.1|15016.1|15019.6|15017.6|15017.9|15015.9|10
1644456270000|2022-02-10 01:24:30|15018.4|15016.4|15017.7|15015.7|15019|15017|15017.5|15015.5|20
1644456280000|2022-02-10 01:24:40|15017.9|15015.9|15017|15015|15017.9|15015.9|15016.9|15014.9|1
1644456290000|2022-02-10 01:24:50|15016.9|15014.9|15016.5|15014.5|15017|15015|15016.2|15014.2|7
1644456300000|2022-02-10 01:25:00|15016.6|15014.6|15016.4|15014.4|15016.9|15014.9|15015.5|15013.5|22
1644456310000|2022-02-10 01:25:10|15016.5|15014.5|15016.9|15014.9|15017.2|15015.2|15016|15014|8
1644456320000|2022-02-10 01:25:20|15017|15015|15017.4|15015.4|15017.6|15015.6|15016.4|15014.4|10
1644456330000|2022-02-10 01:25:30|15017.6|15015.6|15017.2|15015.2|15018.4|15016.4|15017|15015|11
1644456340000|2022-02-10 01:25:40|15017.4|15015.4|15017.5|15015.5|15017.9|15015.9|15017.2|15015.2|13
1644456350000|2022-02-10 01:25:50|15017.6|15015.6|15016.6|15014.6|15017.9|15015.9|15016.6|15014.6|8
1644456360000|2022-02-10 01:26:00|15016.5|15014.5|15015.4|15013.4|15016.5|15014.5|15015.4|15013.4|16
1644456370000|2022-02-10 01:26:10|15015.2|15013.2|15016|15014|15016|15014|15015|15013|8
1644456380000|2022-02-10 01:26:20|15015.7|15013.7|15015.7|15013.7|15016.5|15014.5|15015.5|15013.5|14
1644456390000|2022-02-10 01:26:30|15015.6|15013.6|15015.7|15013.7|15015.7|15013.7|15015.2|15013.2|1
1644456400000|2022-02-10 01:26:40|15015.4|15013.4|15015.1|15013.1|15015.4|15013.4|15014.2|15012.2|9
1644456410000|2022-02-10 01:26:50|15015|15013|15014.7|15012.7|15015.2|15013.2|15014.5|15012.5|7
1644456420000|2022-02-10 01:27:00|15014.6|15012.6|15014.1|15012.1|15014.6|15012.6|15013.9|15011.9|6
1644456430000|2022-02-10 01:27:10|15014.2|15012.2|15014.1|15012.1|15014.2|15012.2|15013.6|15011.6|9
1644456440000|2022-02-10 01:27:20|15014|15012|15014.6|15012.6|15014.7|15012.7|15013.9|15011.9|7
1644456450000|2022-02-10 01:27:30|15014.7|15012.7|15014.9|15012.9|15015|15013|15014.5|15012.5|1
1644456460000|2022-02-10 01:27:40|15015|15013|15014.9|15012.9|15015.1|15013.1|15014.9|15012.9|3
1644456470000|2022-02-10 01:27:50|15014.7|15012.7|15014.5|15012.5|15015.4|15013.4|15014.5|15012.5|6
1644456480000|2022-02-10 01:28:00|15015|15013|15015.5|15013.5|15015.6|15013.6|15014.6|15012.6|3
1644456490000|2022-02-10 01:28:10|15015.6|15013.6|15015.9|15013.9|15016.4|15014.4|15015.6|15013.6|10
1644456500000|2022-02-10 01:28:20|15016|15014|15015|15013|15016.2|15014.2|15014.7|15012.7|23
1644456510000|2022-02-10 01:28:30|15015.1|15013.1|15016.2|15014.2|15016.9|15014.9|15015.1|15013.1|9
1644456520000|2022-02-10 01:28:40|15015.9|15013.9|15016.1|15014.1|15016.5|15014.5|15015.7|15013.7|7
1644456530000|2022-02-10 01:28:50|15015.9|15013.9|15015|15013|15016.1|15014.1|15014.1|15012.1|4
1644456540000|2022-02-10 01:29:00|15015.1|15013.1|15015.4|15013.4|15015.6|15013.6|15015|15013|1
1644456550000|2022-02-10 01:29:10|15015.2|15013.2|15015|15013|15015.2|15013.2|15014.6|15012.6|5
1644456560000|2022-02-10 01:29:20|15014.9|15012.9|15014|15012|15015.4|15013.4|15013.6|15011.6|18
1644456570000|2022-02-10 01:29:30|15014.2|15012.2|15014.9|15012.9|15015|15013|15014.1|15012.1|7
1644456580000|2022-02-10 01:29:40|15014.7|15012.7|15014.9|15012.9|15015.2|15013.2|15014.7|15012.7|4
1644456590000|2022-02-10 01:29:50|15014.7|15012.7|15014.1|15012.1|15014.9|15012.9|15013.7|15011.7|19
1644456600000|2022-02-10 01:30:00|15014.2|15012.2|15010.7|15008.7|15014.5|15012.5|15010.7|15008.7|106
1644456610000|2022-02-10 01:30:10|15010.9|15008.9|15007.4|15005.4|15011.9|15009.9|15007.1|15005.1|139
1644456620000|2022-02-10 01:30:20|15007.2|15005.2|15007.2|15005.2|15009|15007|15006.5|15004.5|70
1644456630000|2022-02-10 01:30:30|15007.4|15005.4|15005.6|15003.6|15007.7|15005.7|15005.5|15003.5|58
1644456640000|2022-02-10 01:30:40|15005.7|15003.7|15005.2|15003.2|15005.9|15003.9|15004.9|15002.9|28
1644456650000|2022-02-10 01:30:50|15005.9|15003.9|15005.2|15003.2|15006.7|15004.7|15004.4|15002.4|50
1644456660000|2022-02-10 01:31:00|15005|15003|15004.2|15002.2|15006|15004|15003.5|15001.5|46
1644456670000|2022-02-10 01:31:10|15003.7|15001.7|15003.5|15001.5|15004.5|15002.5|15002.5|15000.5|42
1644456680000|2022-02-10 01:31:20|15003.7|15001.7|15004|15002|15004.6|15002.6|15003.1|15001.1|55
1644456690000|2022-02-10 01:31:30|15003.9|15001.9|15003.5|15001.5|15005.7|15003.7|15003.4|15001.4|24
1644456700000|2022-02-10 01:31:40|15003.1|15001.1|15002.9|15000.9|15004.2|15002.2|15002.5|15000.5|31
1644456710000|2022-02-10 01:31:50|15002.5|15000.5|15001.5|14999.5|15004.2|15002.2|15000|14998|106
1644456720000|2022-02-10 01:32:00|15001.9|14999.9|15000.6|14998.6|15001.9|14999.9|14999.7|14997.7|41
1644456730000|2022-02-10 01:32:10|15000.5|14998.5|14999.1|14997.1|15000.7|14998.7|14998.6|14996.6|35
1644456740000|2022-02-10 01:32:20|14999.2|14997.2|14999|14997|14999.9|14997.9|14997.9|14995.9|29
1644456750000|2022-02-10 01:32:30|14999.2|14997.2|14998.5|14996.5|14999.2|14997.2|14997.5|14995.5|33
1644456760000|2022-02-10 01:32:40|14998.2|14996.2|15000.6|14998.6|15000.6|14998.6|14998.1|14996.1|24
1644456770000|2022-02-10 01:32:50|15000.4|14998.4|14999.7|14997.7|15000.6|14998.6|14999.5|14997.5|52
1644456780000|2022-02-10 01:33:00|15000|14998|15001.2|14999.2|15001.2|14999.2|14999.5|14997.5|18
1644456790000|2022-02-10 01:33:10|15001.4|14999.4|15003.2|15001.2|15004.6|15002.6|15000.5|14998.5|48
1644456800000|2022-02-10 01:33:20|15003.5|15001.5|15004|15002|15004|15002|15002.7|15000.7|22
1644456810000|2022-02-10 01:33:30|15004.1|15002.1|15005.9|15003.9|15006.4|15004.4|15003.9|15001.9|36
1644456820000|2022-02-10 01:33:40|15005.5|15003.5|15005|15003|15006.1|15004.1|15004.5|15002.5|29
1644456830000|2022-02-10 01:33:50|15004.9|15002.9|15004.2|15002.2|15005.1|15003.1|15004.1|15002.1|11
1644456840000|2022-02-10 01:34:00|15003.5|15001.5|15004.6|15002.6|15004.6|15002.6|15003.5|15001.5|25
1644456850000|2022-02-10 01:34:10|15004.7|15002.7|15005.1|15003.1|15005.2|15003.2|15004.5|15002.5|5
1644456860000|2022-02-10 01:34:20|15005.5|15003.5|15004.7|15002.7|15005.5|15003.5|15004.4|15002.4|7
1644456870000|2022-02-10 01:34:30|15004.9|15002.9|15004.9|15002.9|15005.7|15003.7|15004.9|15002.9|3
1644456880000|2022-02-10 01:34:40|15005.1|15003.1|15005.2|15003.2|15005.2|15003.2|15004.9|15002.9|2
1644456890000|2022-02-10 01:34:50|15005.1|15003.1|15005.2|15003.2|15006|15004|15005|15003|23
1644456900000|2022-02-10 01:35:00|15005.4|15003.4|15005.6|15003.6|15006.4|15004.4|15005|15003|3
1644456910000|2022-02-10 01:35:10|15005.5|15003.5|15005.6|15003.6|15005.9|15003.9|15004.7|15002.7|6
1644456920000|2022-02-10 01:35:20|15005.7|15003.7|15006.5|15004.5|15007.5|15005.5|15005.6|15003.6|27
1644456930000|2022-02-10 01:35:30|15006.6|15004.6|15005.5|15003.5|15006.6|15004.6|15005.5|15003.5|17
1644456940000|2022-02-10 01:35:40|15005.4|15003.4|15005.5|15003.5|15006.2|15004.2|15005.1|15003.1|18
1644456950000|2022-02-10 01:35:50|15005.7|15003.7|15005.7|15003.7|15006.2|15004.2|15005.2|15003.2|17
1644456960000|2022-02-10 01:36:00|15005.5|15003.5|15004.7|15002.7|15005.5|15003.5|15003.9|15001.9|36
1644456970000|2022-02-10 01:36:10|15004.6|15002.6|15002.5|15000.5|15004.7|15002.7|15002.2|15000.2|18
1644456980000|2022-02-10 01:36:20|15002.7|15000.7|15002|15000|15003|15001|15002|15000|10
1644456990000|2022-02-10 01:36:30|15001.5|14999.5|15001.6|14999.6|15001.9|14999.9|15001.1|14999.1|29
1644457000000|2022-02-10 01:36:40|15002|15000|15000.7|14998.7|15002.4|15000.4|15000.7|14998.7|48
1644457010000|2022-02-10 01:36:50|15000.9|14998.9|14998.4|14996.4|15000.9|14998.9|14998.4|14996.4|80
1644457020000|2022-02-10 01:37:00|14998.7|14996.7|14998.6|14996.6|14999.2|14997.2|14998.4|14996.4|13
1644457030000|2022-02-10 01:37:10|14998.4|14996.4|14998.9|14996.9|14998.9|14996.9|14997.9|14995.9|14
1644457040000|2022-02-10 01:37:20|14999|14997|15001.5|14999.5|15001.5|14999.5|14998.9|14996.9|20
1644457050000|2022-02-10 01:37:30|15001.2|14999.2|15002.1|15000.1|15002.1|15000.1|15000.6|14998.6|22
1644457060000|2022-02-10 01:37:40|15002|15000|15004|15002|15004.1|15002.1|15001.5|14999.5|35
1644457070000|2022-02-10 01:37:50|15003.5|15001.5|15001.7|14999.7|15003.5|15001.5|15001.7|14999.7|11
1644457080000|2022-02-10 01:38:00|15002.4|15000.4|15003.1|15001.1|15003.7|15001.7|15001.9|14999.9|16
1644457090000|2022-02-10 01:38:10|15003.4|15001.4|15004.6|15002.6|15004.7|15002.7|15003.2|15001.2|21
1644457100000|2022-02-10 01:38:20|15004.7|15002.7|15004.7|15002.7|15005.5|15003.5|15004.6|15002.6|5
1644457110000|2022-02-10 01:38:30|15004.9|15002.9|15003.6|15001.6|15005|15003|15003.1|15001.1|11
1644457120000|2022-02-10 01:38:40|15003.7|15001.7|15004.7|15002.7|15004.7|15002.7|15003.4|15001.4|2
1644457130000|2022-02-10 01:38:50|15004.9|15002.9|15005.5|15003.5|15005.5|15003.5|15004.9|15002.9|14
1644457140000|2022-02-10 01:39:00|15005.4|15003.4|15005|15003|15005.5|15003.5|15004.5|15002.5|8
1644457150000|2022-02-10 01:39:10|15005.1|15003.1|15003.7|15001.7|15005.1|15003.1|15003.6|15001.6|8
1644457160000|2022-02-10 01:39:20|15003.6|15001.6|15003.2|15001.2|15003.6|15001.6|15002.7|15000.7|16
1644457170000|2022-02-10 01:39:30|15003.1|15001.1|15002.5|15000.5|15003.6|15001.6|15002|15000|9
1644457180000|2022-02-10 01:39:40|15003|15001|15004|15002|15004.1|15002.1|15002.9|15000.9|10
1644457190000|2022-02-10 01:39:50|15004.1|15002.1|15004.1|15002.1|15004.2|15002.2|15003.2|15001.2|10
1644457200000|2022-02-10 01:40:00|15004.2|15002.2|15005.1|15003.1|15006|15004|15003.7|15001.7|20
1644457210000|2022-02-10 01:40:10|15005.5|15003.5|15005.5|15003.5|15006|15004|15005.4|15003.4|4
1644457220000|2022-02-10 01:40:20|15005.4|15003.4|15006|15004|15006|15004|15005.1|15003.1|1
1644457230000|2022-02-10 01:40:30|15005.7|15003.7|15005.5|15003.5|15006|15004|15004.7|15002.7|14
1644457240000|2022-02-10 01:40:40|15005.9|15003.9|15005.2|15003.2|15005.9|15003.9|15005.2|15003.2|16
1644457250000|2022-02-10 01:40:50|15005.1|15003.1|15006.1|15004.1|15006.1|15004.1|15004.7|15002.7|8
1644457260000|2022-02-10 01:41:00|15006|15004|15006.1|15004.1|15006.5|15004.5|15005|15003|30
1644457270000|2022-02-10 01:41:10|15006.2|15004.2|15007.1|15005.1|15007.4|15005.4|15006.1|15004.1|15
1644457280000|2022-02-10 01:41:20|15007.2|15005.2|15007.1|15005.1|15007.4|15005.4|15006.7|15004.7|6
1644457290000|2022-02-10 01:41:30|15007|15005|15008.4|15006.4|15008.7|15006.7|15007|15005|34
1644457300000|2022-02-10 01:41:40|15008.1|15006.1|15007.9|15005.9|15008.2|15006.2|15006.9|15004.9|20
1644457310000|2022-02-10 01:41:50|15008.2|15006.2|15007|15005|15008.4|15006.4|15007|15005|26
1644457320000|2022-02-10 01:42:00|15007.1|15005.1|15006.1|15004.1|15007.1|15005.1|15005.7|15003.7|40
1644457330000|2022-02-10 01:42:10|15006.4|15004.4|15006.1|15004.1|15006.7|15004.7|15006.1|15004.1|9
1644457340000|2022-02-10 01:42:20|15005.7|15003.7|15005.4|15003.4|15005.7|15003.7|15004.9|15002.9|24
1644457350000|2022-02-10 01:42:30|15005.2|15003.2|15004.4|15002.4|15005.4|15003.4|15003.9|15001.9|32
1644457360000|2022-02-10 01:42:40|15004.2|15002.2|15005.7|15003.7|15005.7|15003.7|15004.2|15002.2|25
1644457370000|2022-02-10 01:42:50|15005.6|15003.6|15004.6|15002.6|15006.2|15004.2|15004.5|15002.5|12
1644457380000|2022-02-10 01:43:00|15005|15003|15005.5|15003.5|15005.5|15003.5|15003.9|15001.9|26
1644457390000|2022-02-10 01:43:10|15005.4|15003.4|15004.2|15002.2|15005.4|15003.4|15004|15002|10
1644457400000|2022-02-10 01:43:20|15004.4|15002.4|15004.1|15002.1|15005|15003|15004.1|15002.1|4
1644457410000|2022-02-10 01:43:30|15004.2|15002.2|15004.4|15002.4|15004.9|15002.9|15004.2|15002.2|3
1644457420000|2022-02-10 01:43:40|15004.5|15002.5|15004.7|15002.7|15004.7|15002.7|15004|15002|7
1644457430000|2022-02-10 01:43:50|15004.6|15002.6|15004.6|15002.6|15004.9|15002.9|15004.6|15002.6|0
1644457440000|2022-02-10 01:44:00|15004.4|15002.4|15004|15002|15004.5|15002.5|15003.9|15001.9|8
1644457450000|2022-02-10 01:44:10|15003.7|15001.7|15003.7|15001.7|15004.2|15002.2|15003.5|15001.5|20
1644457460000|2022-02-10 01:44:20|15003.9|15001.9|15003.7|15001.7|15004.6|15002.6|15003.6|15001.6|9
1644457470000|2022-02-10 01:44:30|15003.6|15001.6|15004.1|15002.1|15004.4|15002.4|15003.6|15001.6|2
1644457480000|2022-02-10 01:44:40|15004|15002|15004|15002|15004.4|15002.4|15003.6|15001.6|2
1644457490000|2022-02-10 01:44:50|15003.9|15001.9|15005.4|15003.4|15006|15004|15003.5|15001.5|36
1644457500000|2022-02-10 01:45:00|15004.1|15002.1|15004|15002|15004.1|15002.1|15003|15001|18
1644457510000|2022-02-10 01:45:10|15004.1|15002.1|15004|15002|15004.4|15002.4|15003.5|15001.5|4
1644457520000|2022-02-10 01:45:20|15004.1|15002.1|15004.6|15002.6|15004.7|15002.7|15004.1|15002.1|3
1644457530000|2022-02-10 01:45:30|15004.7|15002.7|15005.5|15003.5|15005.7|15003.7|15004.2|15002.2|5
1644457540000|2022-02-10 01:45:40|15005.4|15003.4|15005.6|15003.6|15005.7|15003.7|15005.4|15003.4|2
1644457550000|2022-02-10 01:45:50|15005.2|15003.2|15005.2|15003.2|15005.4|15003.4|15004.9|15002.9|12
1644457560000|2022-02-10 01:46:00|15005.1|15003.1|15006.2|15004.2|15006.5|15004.5|15004.9|15002.9|9
1644457570000|2022-02-10 01:46:10|15006.4|15004.4|15007.1|15005.1|15007.1|15005.1|15006.2|15004.2|2
1644457580000|2022-02-10 01:46:20|15006.7|15004.7|15007.2|15005.2|15007.7|15005.7|15006.7|15004.7|23
1644457590000|2022-02-10 01:46:30|15007.5|15005.5|15007.4|15005.4|15007.5|15005.5|15006.6|15004.6|20
1644457600000|2022-02-10 01:46:40|15007.5|15005.5|15007.4|15005.4|15007.9|15005.9|15007|15005|5
1644457610000|2022-02-10 01:46:50|15007.5|15005.5|15007.9|15005.9|15007.9|15005.9|15005.9|15003.9|40
1644457620000|2022-02-10 01:47:00|15007.7|15005.7|15007|15005|15007.9|15005.9|15007|15005|13
1644457630000|2022-02-10 01:47:10|15006.9|15004.9|15006.6|15004.6|15007.1|15005.1|15006.1|15004.1|7
1644457640000|2022-02-10 01:47:20|15006.9|15004.9|15007.2|15005.2|15008.1|15006.1|15006.9|15004.9|7
1644457650000|2022-02-10 01:47:30|15007.4|15005.4|15007.4|15005.4|15007.7|15005.7|15007.1|15005.1|17
1644457660000|2022-02-10 01:47:40|15007.7|15005.7|15007.1|15005.1|15007.9|15005.9|15007.1|15005.1|4
1644457670000|2022-02-10 01:47:50|15006.5|15004.5|15007.5|15005.5|15007.5|15005.5|15006.5|15004.5|8
1644457680000|2022-02-10 01:48:00|15007.6|15005.6|15008.5|15006.5|15008.6|15006.6|15007.5|15005.5|21
1644457690000|2022-02-10 01:48:10|15008.4|15006.4|15008.2|15006.2|15008.4|15006.4|15007.4|15005.4|6
1644457700000|2022-02-10 01:48:20|15008.4|15006.4|15008.7|15006.7|15009.2|15007.2|15008.2|15006.2|27
1644457710000|2022-02-10 01:48:30|15008.9|15006.9|15008.5|15006.5|15009|15007|15008.4|15006.4|2
1644457720000|2022-02-10 01:48:40|15008.6|15006.6|15008.9|15006.9|15009|15007|15008.5|15006.5|6
1644457730000|2022-02-10 01:48:50|15008.7|15006.7|15008.7|15006.7|15009.2|15007.2|15008.5|15006.5|5
1644457740000|2022-02-10 01:49:00|15008.9|15006.9|15009.2|15007.2|15009.2|15007.2|15008.5|15006.5|25
1644457750000|2022-02-10 01:49:10|15009.4|15007.4|15009.2|15007.2|15009.4|15007.4|15008.6|15006.6|9
1644457760000|2022-02-10 01:49:20|15009.4|15007.4|15009.4|15007.4|15009.7|15007.7|15008.9|15006.9|40
1644457770000|2022-02-10 01:49:30|15009.7|15007.7|15009.6|15007.6|15010.4|15008.4|15009.6|15007.6|39
1644457780000|2022-02-10 01:49:40|15009.7|15007.7|15010.6|15008.6|15011|15009|15009.7|15007.7|23
1644457790000|2022-02-10 01:49:50|15010.7|15008.7|15011|15009|15011.7|15009.7|15010.6|15008.6|38
1644457800000|2022-02-10 01:50:00|15011.5|15009.5|15011.9|15009.9|15012.6|15010.6|15011.4|15009.4|34
1644457810000|2022-02-10 01:50:10|15012|15010|15012|15010|15012.5|15010.5|15012|15010|20
1644457820000|2022-02-10 01:50:20|15012.2|15010.2|15012.6|15010.6|15012.9|15010.9|15012.2|15010.2|13
1644457830000|2022-02-10 01:50:30|15012.7|15010.7|15012|15010|15012.7|15010.7|15011.9|15009.9|18
1644457840000|2022-02-10 01:50:40|15012.1|15010.1|15011.5|15009.5|15012.4|15010.4|15011.2|15009.2|19
1644457850000|2022-02-10 01:50:50|15011.7|15009.7|15010.2|15008.2|15012|15010|15010.1|15008.1|16
1644457860000|2022-02-10 01:51:00|15010.4|15008.4|15011.9|15009.9|15012|15010|15010.2|15008.2|18
1644457870000|2022-02-10 01:51:10|15012.4|15010.4|15010.6|15008.6|15012.4|15010.4|15010.4|15008.4|15
1644457880000|2022-02-10 01:51:20|15010.5|15008.5|15011|15009|15011|15009|15009.9|15007.9|22
1644457890000|2022-02-10 01:51:30|15010.7|15008.7|15010.7|15008.7|15011|15009|15010.2|15008.2|8
1644457900000|2022-02-10 01:51:40|15010.6|15008.6|15010.7|15008.7|15011|15009|15010.5|15008.5|1
1644457910000|2022-02-10 01:51:50|15011|15009|15011|15009|15011.1|15009.1|15010.4|15008.4|4
1644457920000|2022-02-10 01:52:00|15010.9|15008.9|15011|15009|15011|15009|15010.5|15008.5|7
1644457930000|2022-02-10 01:52:10|15010.7|15008.7|15009.7|15007.7|15010.7|15008.7|15009.6|15007.6|22
1644457940000|2022-02-10 01:52:20|15010.2|15008.2|15010.1|15008.1|15010.4|15008.4|15010.1|15008.1|7
1644457950000|2022-02-10 01:52:30|15010|15008|15009|15007|15010|15008|15009|15007|10
1644457960000|2022-02-10 01:52:40|15008.9|15006.9|15009|15007|15009|15007|15008.4|15006.4|11
1644457970000|2022-02-10 01:52:50|15008.7|15006.7|15008.7|15006.7|15009.2|15007.2|15008.2|15006.2|7
1644457980000|2022-02-10 01:53:00|15008.9|15006.9|15010.2|15008.2|15010.6|15008.6|15008.6|15006.6|20
1644457990000|2022-02-10 01:53:10|15010.1|15008.1|15008.2|15006.2|15011|15009|15008.2|15006.2|19
1644458000000|2022-02-10 01:53:20|15008|15006|15008.2|15006.2|15008.4|15006.4|15008|15006|5
1644458010000|2022-02-10 01:53:30|15008.4|15006.4|15007.1|15005.1|15008.4|15006.4|15007|15005|12
1644458020000|2022-02-10 01:53:40|15007.2|15005.2|15007.2|15005.2|15007.6|15005.6|15007|15005|8
1644458030000|2022-02-10 01:53:50|15007.4|15005.4|15007.4|15005.4|15007.5|15005.5|15006.9|15004.9|17
1644458040000|2022-02-10 01:54:00|15007.5|15005.5|15007|15005|15008.2|15006.2|15006.9|15004.9|16
1644458050000|2022-02-10 01:54:10|15007.1|15005.1|15006.1|15004.1|15007.2|15005.2|15005.5|15003.5|25
1644458060000|2022-02-10 01:54:20|15006|15004|15006.5|15004.5|15006.9|15004.9|15006|15004|10
1644458070000|2022-02-10 01:54:30|15006.4|15004.4|15006.4|15004.4|15006.6|15004.6|15006|15004|6
1644458080000|2022-02-10 01:54:40|15006.5|15004.5|15006.4|15004.4|15006.5|15004.5|15005.9|15003.9|8
1644458090000|2022-02-10 01:54:50|15006.2|15004.2|15006|15004|15006.4|15004.4|15005.7|15003.7|7
1644458100000|2022-02-10 01:55:00|15006.1|15004.1|15005.4|15003.4|15006.2|15004.2|15005.2|15003.2|17
1644458110000|2022-02-10 01:55:10|15005.2|15003.2|15005|15003|15005.6|15003.6|15004.9|15002.9|10
1644458120000|2022-02-10 01:55:20|15004.9|15002.9|15003.9|15001.9|15004.9|15002.9|15003.7|15001.7|16
1644458130000|2022-02-10 01:55:30|15004|15002|15002.7|15000.7|15004|15002|15002.7|15000.7|11
1644458140000|2022-02-10 01:55:40|15002.9|15000.9|15002.7|15000.7|15003.1|15001.1|15002.2|15000.2|11
1644458150000|2022-02-10 01:55:50|15002.9|15000.9|15003.5|15001.5|15003.6|15001.6|15002.7|15000.7|7
1644458160000|2022-02-10 01:56:00|15003.9|15001.9|15004.9|15002.9|15004.9|15002.9|15003.9|15001.9|5
1644458170000|2022-02-10 01:56:10|15005|15003|15004.9|15002.9|15005.1|15003.1|15003.5|15001.5|30
1644458180000|2022-02-10 01:56:20|15004.7|15002.7|15005|15003|15005.5|15003.5|15004.6|15002.6|11
1644458190000|2022-02-10 01:56:30|15005.1|15003.1|15004.9|15002.9|15005.4|15003.4|15004.6|15002.6|9
1644458200000|2022-02-10 01:56:40|15005|15003|15004.9|15002.9|15005.2|15003.2|15004.2|15002.2|13
1644458210000|2022-02-10 01:56:50|15004.6|15002.6|15004.6|15002.6|15004.9|15002.9|15004.2|15002.2|4
1644458220000|2022-02-10 01:57:00|15004.4|15002.4|15004|15002|15004.5|15002.5|15003.9|15001.9|3
1644458230000|2022-02-10 01:57:10|15004.1|15002.1|15005.2|15003.2|15005.6|15003.6|15004|15002|12
1644458240000|2022-02-10 01:57:20|15005.1|15003.1|15005.4|15003.4|15005.4|15003.4|15005|15003|1
1644458250000|2022-02-10 01:57:30|15005.2|15003.2|15005.7|15003.7|15005.7|15003.7|15004.9|15002.9|1
1644458260000|2022-02-10 01:57:40|15005.5|15003.5|15005|15003|15005.5|15003.5|15004.4|15002.4|11
1644458270000|2022-02-10 01:57:50|15005.2|15003.2|15005.2|15003.2|15005.4|15003.4|15005.1|15003.1|4
1644458280000|2022-02-10 01:58:00|15005.4|15003.4|15004.2|15002.2|15005.4|15003.4|15004.1|15002.1|37
1644458290000|2022-02-10 01:58:10|15004.1|15002.1|15004.7|15002.7|15004.7|15002.7|15004.1|15002.1|2
1644458300000|2022-02-10 01:58:20|15004.6|15002.6|15006.6|15004.6|15006.7|15004.7|15004.2|15002.2|14
1644458310000|2022-02-10 01:58:30|15006.5|15004.5|15006.5|15004.5|15006.9|15004.9|15006.1|15004.1|12
1644458320000|2022-02-10 01:58:40|15006.6|15004.6|15007.6|15005.6|15007.6|15005.6|15006.5|15004.5|9
1644458330000|2022-02-10 01:58:50|15007.5|15005.5|15007.5|15005.5|15008|15006|15007.4|15005.4|3
1644458340000|2022-02-10 01:59:00|15007.4|15005.4|15007.2|15005.2|15007.4|15005.4|15006.7|15004.7|8
1644458350000|2022-02-10 01:59:10|15007.1|15005.1|15006.9|15004.9|15007.2|15005.2|15006.6|15004.6|12
1644458360000|2022-02-10 01:59:20|15007|15005|15007.2|15005.2|15007.4|15005.4|15006.4|15004.4|8
1644458370000|2022-02-10 01:59:30|15007.1|15005.1|15007.1|15005.1|15007.4|15005.4|15006.7|15004.7|3
1644458380000|2022-02-10 01:59:40|15007.2|15005.2|15008.1|15006.1|15008.1|15006.1|15006.9|15004.9|4
1644458390000|2022-02-10 01:59:50|15008.2|15006.2|15007.7|15005.7|15008.2|15006.2|15007.1|15005.1|6
1644458400000|2022-02-10 02:00:00|15008|15006|15007.4|15005.4|15008|15006|15006.9|15004.9|21
1644458410000|2022-02-10 02:00:10|15007.1|15005.1|15008|15006|15008.1|15006.1|15007|15005|7
1644458420000|2022-02-10 02:00:20|15007.7|15005.7|15008.6|15006.6|15008.7|15006.7|15007.7|15005.7|11
1644458430000|2022-02-10 02:00:30|15008.5|15006.5|15006|15004|15008.5|15006.5|15006|15004|18
1644458440000|2022-02-10 02:00:40|15005.9|15003.9|15006.2|15004.2|15006.2|15004.2|15005.5|15003.5|14
1644458450000|2022-02-10 02:00:50|15006.1|15004.1|15006|15004|15006.1|15004.1|15005.4|15003.4|15
1644458460000|2022-02-10 02:01:00|15006.1|15004.1|15005.9|15003.9|15006.1|15004.1|15005|15003|7
1644458470000|2022-02-10 02:01:10|15005.7|15003.7|15006|15004|15006.2|15004.2|15005.5|15003.5|7
1644458480000|2022-02-10 02:01:20|15006.1|15004.1|15006.2|15004.2|15006.6|15004.6|15005.7|15003.7|12
1644458490000|2022-02-10 02:01:30|15006.1|15004.1|15007.2|15005.2|15007.2|15005.2|15006.1|15004.1|5
1644458500000|2022-02-10 02:01:40|15007.9|15005.9|15008|15006|15008.1|15006.1|15007.2|15005.2|15
1644458510000|2022-02-10 02:01:50|15008.1|15006.1|15008|15006|15008.2|15006.2|15007.4|15005.4|6
1644458520000|2022-02-10 02:02:00|15007.9|15005.9|15008.2|15006.2|15008.4|15006.4|15007.4|15005.4|9
1644458530000|2022-02-10 02:02:10|15008.4|15006.4|15008.5|15006.5|15008.6|15006.6|15008.2|15006.2|0
1644458540000|2022-02-10 02:02:20|15008.4|15006.4|15007.5|15005.5|15008.5|15006.5|15007.5|15005.5|9
1644458550000|2022-02-10 02:02:30|15007.6|15005.6|15007.4|15005.4|15007.7|15005.7|15007|15005|4
1644458560000|2022-02-10 02:02:40|15007.2|15005.2|15006.5|15004.5|15007.5|15005.5|15006.5|15004.5|1
1644458570000|2022-02-10 02:02:50|15007|15005|15006.2|15004.2|15007.6|15005.6|15006.1|15004.1|16
1644458580000|2022-02-10 02:03:00|15006.1|15004.1|15005.5|15003.5|15006.1|15004.1|15005.4|15003.4|24
1644458590000|2022-02-10 02:03:10|15005.6|15003.6|15005.2|15003.2|15006|15004|15005.2|15003.2|10
1644458600000|2022-02-10 02:03:20|15005.1|15003.1|15005.1|15003.1|15005.5|15003.5|15004.2|15002.2|27
1644458610000|2022-02-10 02:03:30|15005|15003|15004.4|15002.4|15005.1|15003.1|15004.1|15002.1|12
1644458620000|2022-02-10 02:03:40|15004.2|15002.2|15003.1|15001.1|15004.2|15002.2|15003|15001|23
1644458630000|2022-02-10 02:03:50|15003.2|15001.2|15002.1|15000.1|15003.4|15001.4|15002.1|15000.1|28
1644458640000|2022-02-10 02:04:00|15002|15000|15001.2|14999.2|15002.4|15000.4|15000.9|14998.9|55
1644458650000|2022-02-10 02:04:10|15001.1|14999.1|15000|14998|15001.1|14999.1|14999.7|14997.7|30
1644458660000|2022-02-10 02:04:20|14999.9|14997.9|15000.1|14998.1|15001.2|14999.2|14999.6|14997.6|32
1644458670000|2022-02-10 02:04:30|15000.2|14998.2|14998|14996|15000.2|14998.2|14997.9|14995.9|139
1644458680000|2022-02-10 02:04:40|14998.1|14996.1|15001.1|14999.1|15001.1|14999.1|14998.1|14996.1|66
1644458690000|2022-02-10 02:04:50|15001|14999|15000|14998|15001.2|14999.2|15000|14998|9
1644458700000|2022-02-10 02:05:00|15000.2|14998.2|15001.1|14999.1|15001.2|14999.2|14999.4|14997.4|24
1644458710000|2022-02-10 02:05:10|15001.2|14999.2|15001.9|14999.9|15002.1|15000.1|15000.9|14998.9|18
1644458720000|2022-02-10 02:05:20|15002|15000|15001.4|14999.4|15002.2|15000.2|15001.4|14999.4|12
1644458730000|2022-02-10 02:05:30|15001.5|14999.5|15001.6|14999.6|15001.9|14999.9|15001.1|14999.1|11
1644458740000|2022-02-10 02:05:40|15001.9|14999.9|15002|15000|15002|15000|15001.5|14999.5|10
1644458750000|2022-02-10 02:05:50|15001.9|14999.9|15001.9|14999.9|15001.9|14999.9|15001.6|14999.6|2
1644458760000|2022-02-10 02:06:00|15002|15000|15001.5|14999.5|15002|15000|15001|14999|9
1644458770000|2022-02-10 02:06:10|15001.6|14999.6|15002.1|15000.1|15002.2|15000.2|15001.4|14999.4|8
1644458780000|2022-02-10 02:06:20|15001.6|14999.6|15002.2|15000.2|15002.2|15000.2|15001.2|14999.2|7
1644458790000|2022-02-10 02:06:30|15002.1|15000.1|15001.9|14999.9|15002.2|15000.2|15001.7|14999.7|10
1644458800000|2022-02-10 02:06:40|15001.7|14999.7|15001.4|14999.4|15001.7|14999.7|15001.1|14999.1|5
1644458810000|2022-02-10 02:06:50|15001.2|14999.2|15001.7|14999.7|15001.7|14999.7|15001.2|14999.2|10
1644458820000|2022-02-10 02:07:00|15001.2|14999.2|15000.5|14998.5|15001.2|14999.2|15000.1|14998.1|12
1644458830000|2022-02-10 02:07:10|15000.4|14998.4|15000.9|14998.9|15000.9|14998.9|15000.4|14998.4|4
1644458840000|2022-02-10 02:07:20|15000.7|14998.7|15001|14999|15001.5|14999.5|15000.6|14998.6|7
1644458850000|2022-02-10 02:07:30|15001.1|14999.1|15001|14999|15001.2|14999.2|15001|14999|4
1644458860000|2022-02-10 02:07:40|15000.9|14998.9|15001.1|14999.1|15001.1|14999.1|15000.9|14998.9|11
1644458870000|2022-02-10 02:07:50|15001.2|14999.2|15002.9|15000.9|15002.9|15000.9|15001.2|14999.2|24
1644458880000|2022-02-10 02:08:00|15002.5|15000.5|15002.4|15000.4|15002.5|15000.5|15002|15000|11
1644458890000|2022-02-10 02:08:10|15002.2|15000.2|15002.7|15000.7|15002.7|15000.7|15001.9|14999.9|14
1644458900000|2022-02-10 02:08:20|15002.6|15000.6|15002.7|15000.7|15003|15001|15002.5|15000.5|11
1644458910000|2022-02-10 02:08:30|15002.9|15000.9|15002.2|15000.2|15003.4|15001.4|15002.1|15000.1|14
1644458920000|2022-02-10 02:08:40|15003|15001|15003.1|15001.1|15003.2|15001.2|15002.7|15000.7|12
1644458930000|2022-02-10 02:08:50|15003.2|15001.2|15002.1|15000.1|15003.2|15001.2|15002|15000|8
1644458940000|2022-02-10 02:09:00|15002.2|15000.2|15001.7|14999.7|15002.2|15000.2|15001.5|14999.5|13
1644458950000|2022-02-10 02:09:10|15001.6|14999.6|15001.9|14999.9|15002|15000|15001.6|14999.6|15
1644458960000|2022-02-10 02:09:20|15001.7|14999.7|15001.4|14999.4|15001.7|14999.7|15001.1|14999.1|9
1644458970000|2022-02-10 02:09:30|15001.2|14999.2|15001.7|14999.7|15002|15000|15001.2|14999.2|2
1644458980000|2022-02-10 02:09:40|15001.6|14999.6|15001|14999|15001.9|14999.9|15001|14999|5
1644458990000|2022-02-10 02:09:50|15000.9|14998.9|14998|14996|15000.9|14998.9|14997.7|14995.7|42
1644459000000|2022-02-10 02:10:00|14997.9|14995.9|14998.9|14996.9|14999|14997|14997.9|14995.9|12
1644459010000|2022-02-10 02:10:10|14999|14997|15000.4|14998.4|15000.9|14998.9|14998.7|14996.7|13
1644459020000|2022-02-10 02:10:20|15000.5|14998.5|14999.7|14997.7|15000.6|14998.6|14999.7|14997.7|11
1644459030000|2022-02-10 02:10:30|14999.9|14997.9|14999.7|14997.7|15000|14998|14998.9|14996.9|12
1644459040000|2022-02-10 02:10:40|14999.6|14997.6|14999.6|14997.6|14999.6|14997.6|14999.1|14997.1|3
1644459050000|2022-02-10 02:10:50|14999.7|14997.7|15000.6|14998.6|15000.7|14998.7|14999.7|14997.7|14
1644459060000|2022-02-10 02:11:00|15000.7|14998.7|14999.5|14997.5|15001|14999|14999.2|14997.2|7
1644459070000|2022-02-10 02:11:10|14999.4|14997.4|15000.2|14998.2|15000.7|14998.7|14999.4|14997.4|12
1644459080000|2022-02-10 02:11:20|14999.7|14997.7|14999.5|14997.5|14999.7|14997.7|14998.7|14996.7|27
1644459090000|2022-02-10 02:11:30|14999.4|14997.4|15000|14998|15000.2|14998.2|14999.4|14997.4|3
1644459100000|2022-02-10 02:11:40|15000.1|14998.1|15000.2|14998.2|15000.4|14998.4|15000|14998|2
1644459110000|2022-02-10 02:11:50|15000|14998|15000|14998|15000.4|14998.4|15000|14998|9
1644459120000|2022-02-10 02:12:00|15000.1|14998.1|15000.7|14998.7|15000.7|14998.7|14999.1|14997.1|16
1644459130000|2022-02-10 02:12:10|15000.5|14998.5|15001.5|14999.5|15001.6|14999.6|15000.4|14998.4|23
1644459140000|2022-02-10 02:12:20|15001.6|14999.6|15003|15001|15003|15001|15001.5|14999.5|17
1644459150000|2022-02-10 02:12:30|15003.2|15001.2|15002|15000|15003.2|15001.2|15002|15000|37
1644459160000|2022-02-10 02:12:40|15002.1|15000.1|15002.1|15000.1|15002.2|15000.2|15001.6|14999.6|11
1644459170000|2022-02-10 02:12:50|15002|15000|15002.7|15000.7|15002.7|15000.7|15001.9|14999.9|9
1644459180000|2022-02-10 02:13:00|15002.6|15000.6|15001.9|14999.9|15002.7|15000.7|15001.5|14999.5|11
1644459190000|2022-02-10 02:13:10|15002|15000|15001.9|14999.9|15002.2|15000.2|15000.9|14998.9|10
1644459200000|2022-02-10 02:13:20|15001.5|14999.5|15002.4|15000.4|15002.4|15000.4|15001.5|14999.5|4
1644459210000|2022-02-10 02:13:30|15002.5|15000.5|15002.2|15000.2|15002.5|15000.5|15002.1|15000.1|4
1644459220000|2022-02-10 02:13:40|15002.1|15000.1|15002.9|15000.9|15003.1|15001.1|15002.1|15000.1|5
1644459230000|2022-02-10 02:13:50|15003|15001|15002.5|15000.5|15003|15001|15001.9|14999.9|5
1644459240000|2022-02-10 02:14:00|15002.6|15000.6|15002.2|15000.2|15003|15001|15002.2|15000.2|2
1644459250000|2022-02-10 02:14:10|15002.4|15000.4|15002.2|15000.2|15002.7|15000.7|15002.1|15000.1|2
1644459260000|2022-02-10 02:14:20|15002.1|15000.1|15002.1|15000.1|15002.2|15000.2|15002.1|15000.1|2
1644459270000|2022-02-10 02:14:30|15002|15000|15001|14999|15002|15000|15000.7|14998.7|9
1644459280000|2022-02-10 02:14:40|15000.9|14998.9|15000.7|14998.7|15000.9|14998.9|15000|14998|0
1644459290000|2022-02-10 02:14:50|15001|14999|15000.9|14998.9|15001|14999|15000.7|14998.7|2
1644459300000|2022-02-10 02:15:00|15001|14999|15000.6|14998.6|15001.2|14999.2|14999.9|14997.9|21
1644459310000|2022-02-10 02:15:10|15000.1|14998.1|15001.5|14999.5|15001.7|14999.7|15000|14998|13
1644459320000|2022-02-10 02:15:20|15001.7|14999.7|15002|15000|15002.5|15000.5|15001.5|14999.5|9
1644459330000|2022-02-10 02:15:30|15001.9|14999.9|15002|15000|15002|15000|15001.1|14999.1|4
1644459340000|2022-02-10 02:15:40|15002.1|15000.1|15002.9|15000.9|15003.2|15001.2|15002|15000|9
1644459350000|2022-02-10 02:15:50|15003.2|15001.2|15003.2|15001.2|15004|15002|15003|15001|20
1644459360000|2022-02-10 02:16:00|15003.5|15001.5|15003.6|15001.6|15003.7|15001.7|15002.9|15000.9|5
1644459370000|2022-02-10 02:16:10|15003.7|15001.7|15004.2|15002.2|15004.5|15002.5|15003.7|15001.7|5
1644459380000|2022-02-10 02:16:20|15004.1|15002.1|15003.7|15001.7|15004.1|15002.1|15003.2|15001.2|2
1644459390000|2022-02-10 02:16:30|15003.9|15001.9|15002.1|15000.1|15003.9|15001.9|15002.1|15000.1|33
1644459400000|2022-02-10 02:16:40|15002|15000|15001.7|14999.7|15002|15000|15001.4|14999.4|7
1644459410000|2022-02-10 02:16:50|15001.6|14999.6|15000.6|14998.6|15001.7|14999.7|15000.2|14998.2|11
1644459420000|2022-02-10 02:17:00|15000.7|14998.7|15000.4|14998.4|15001.4|14999.4|15000.2|14998.2|1
1644459430000|2022-02-10 02:17:10|15000.1|14998.1|15001|14999|15001.2|14999.2|15000.1|14998.1|5
1644459440000|2022-02-10 02:17:20|15000.9|14998.9|15001.2|14999.2|15001.4|14999.4|15000.9|14998.9|2
1644459450000|2022-02-10 02:17:30|15001|14999|15000.1|14998.1|15001|14999|15000.1|14998.1|7
1644459460000|2022-02-10 02:17:40|15000.2|14998.2|15000|14998|15000.9|14998.9|14999.9|14997.9|1
1644459470000|2022-02-10 02:17:50|15000.1|14998.1|15000|14998|15000.2|14998.2|14999.9|14997.9|12
1644459480000|2022-02-10 02:18:00|14999.9|14997.9|15000|14998|15000.1|14998.1|14999.7|14997.7|2
1644459490000|2022-02-10 02:18:10|14999.9|14997.9|15000|14998|15000.2|14998.2|14999.7|14997.7|2
1644459500000|2022-02-10 02:18:20|14999.9|14997.9|15000|14998|15000|14998|14999.6|14997.6|2
1644459510000|2022-02-10 02:18:30|15000.1|14998.1|15000|14998|15000.4|14998.4|15000|14998|5
1644459520000|2022-02-10 02:18:40|15000.2|14998.2|14999.9|14997.9|15000.2|14998.2|14999.9|14997.9|2
1644459530000|2022-02-10 02:18:50|14999.7|14997.7|15000|14998|15000.1|14998.1|14998.7|14996.7|21
1644459540000|2022-02-10 02:19:00|15000.1|14998.1|15001.2|14999.2|15001.2|14999.2|15000.1|14998.1|11
1644459550000|2022-02-10 02:19:10|15001.4|14999.4|15002.2|15000.2|15002.5|15000.5|15001.4|14999.4|14
1644459560000|2022-02-10 02:19:20|15002.1|15000.1|15002.2|15000.2|15002.2|15000.2|15001.9|14999.9|2
1644459570000|2022-02-10 02:19:30|15001.9|14999.9|15001.1|14999.1|15001.9|14999.9|15000.6|14998.6|16
1644459580000|2022-02-10 02:19:40|15001|14999|15000.2|14998.2|15001.1|14999.1|15000.2|14998.2|4
1644459590000|2022-02-10 02:19:50|14999.9|14997.9|15000.2|14998.2|15000.2|14998.2|14999.7|14997.7|8
1644459600000|2022-02-10 02:20:00|15000.5|14998.5|15000.2|14998.2|15000.5|14998.5|15000|14998|0
1644459610000|2022-02-10 02:20:10|15000.5|14998.5|14999.2|14997.2|15000.5|14998.5|14999.2|14997.2|15
1644459620000|2022-02-10 02:20:20|14999.4|14997.4|14998.9|14996.9|15000|14998|14998.9|14996.9|7
1644459630000|2022-02-10 02:20:30|14999|14997|14996|14994|14999|14997|14995.2|14993.2|104
1644459640000|2022-02-10 02:20:40|14996.1|14994.1|14995.5|14993.5|14996.5|14994.5|14995.1|14993.1|46
1644459650000|2022-02-10 02:20:50|14995.4|14993.4|14996|14994|14996.1|14994.1|14995.1|14993.1|13
1644459660000|2022-02-10 02:21:00|14996.1|14994.1|14993.5|14991.5|14996.6|14994.6|14993.5|14991.5|121
1644459670000|2022-02-10 02:21:10|14993.6|14991.6|14996.1|14994.1|14996.1|14994.1|14991.5|14989.5|145
1644459680000|2022-02-10 02:21:20|14996.2|14994.2|14996.7|14994.7|14996.7|14994.7|14995.9|14993.9|15
1644459690000|2022-02-10 02:21:30|14996.5|14994.5|14996.4|14994.4|14996.7|14994.7|14995.5|14993.5|13
1644459700000|2022-02-10 02:21:40|14996.2|14994.2|14995.7|14993.7|14996.2|14994.2|14995.6|14993.6|8
1644459710000|2022-02-10 02:21:50|14996.2|14994.2|14995|14993|14996.5|14994.5|14994.6|14992.6|31
1644459720000|2022-02-10 02:22:00|14994.9|14992.9|14994.7|14992.7|14995.2|14993.2|14994.4|14992.4|10
1644459730000|2022-02-10 02:22:10|14994.6|14992.6|14995|14993|14995.2|14993.2|14994.6|14992.6|15
1644459740000|2022-02-10 02:22:20|14994.9|14992.9|14991.1|14989.1|14994.9|14992.9|14990.9|14988.9|96
1644459750000|2022-02-10 02:22:30|14991.4|14989.4|14991.5|14989.5|14992.1|14990.1|14991.2|14989.2|15
1644459760000|2022-02-10 02:22:40|14991.4|14989.4|14990.5|14988.5|14991.4|14989.4|14990.5|14988.5|28
1644459770000|2022-02-10 02:22:50|14990.6|14988.6|14990.4|14988.4|14991.2|14989.2|14990.2|14988.2|29
1644459780000|2022-02-10 02:23:00|14990.5|14988.5|14992.1|14990.1|14992.6|14990.6|14990.5|14988.5|73
1644459790000|2022-02-10 02:23:10|14992.5|14990.5|14994|14992|14994|14992|14992.2|14990.2|15
1644459800000|2022-02-10 02:23:20|14993.9|14991.9|14993.9|14991.9|14995|14993|14993.5|14991.5|17
1644459810000|2022-02-10 02:23:30|14994|14992|14993.5|14991.5|14994.5|14992.5|14993.5|14991.5|4
1644459820000|2022-02-10 02:23:40|14993.6|14991.6|14994.6|14992.6|14994.6|14992.6|14993.5|14991.5|8
1644459830000|2022-02-10 02:23:50|14994.5|14992.5|14993.9|14991.9|14994.7|14992.7|14993.9|14991.9|9
1644459840000|2022-02-10 02:24:00|14994|14992|14994.5|14992.5|14994.6|14992.6|14993.9|14991.9|3
1644459850000|2022-02-10 02:24:10|14994.6|14992.6|14994.4|14992.4|14994.7|14992.7|14993.7|14991.7|10
1644459860000|2022-02-10 02:24:20|14994.5|14992.5|14994|14992|14994.6|14992.6|14994|14992|5
1644459870000|2022-02-10 02:24:30|14993.7|14991.7|14993.7|14991.7|14994.1|14992.1|14993.1|14991.1|13
1644459880000|2022-02-10 02:24:40|14993.6|14991.6|14994.1|14992.1|14994.1|14992.1|14993.6|14991.6|7
1644459890000|2022-02-10 02:24:50|14994.4|14992.4|14994.5|14992.5|14994.5|14992.5|14994.4|14992.4|1
1644459900000|2022-02-10 02:25:00|14994.4|14992.4|14994.4|14992.4|14994.6|14992.6|14994.2|14992.2|2
1644459910000|2022-02-10 02:25:10|14994.5|14992.5|14994.5|14992.5|14994.5|14992.5|14994.2|14992.2|1
1644459920000|2022-02-10 02:25:20|14994.6|14992.6|14994.2|14992.2|14994.6|14992.6|14994.1|14992.1|13
1644459930000|2022-02-10 02:25:30|14994.4|14992.4|14993.6|14991.6|14994.4|14992.4|14993.6|14991.6|3
1644459940000|2022-02-10 02:25:40|14993.5|14991.5|14993.1|14991.1|14993.5|14991.5|14993.1|14991.1|3
1644459950000|2022-02-10 02:25:50|14993|14991|14992.7|14990.7|14993.2|14991.2|14992.7|14990.7|11
1644459960000|2022-02-10 02:26:00|14992.9|14990.9|14992.2|14990.2|14992.9|14990.9|14992.2|14990.2|9
1644459970000|2022-02-10 02:26:10|14992.1|14990.1|14992.2|14990.2|14992.7|14990.7|14991.9|14989.9|12
1644459980000|2022-02-10 02:26:20|14992.5|14990.5|14992|14990|14992.5|14990.5|14991.9|14989.9|15
1644459990000|2022-02-10 02:26:30|14992.2|14990.2|14992.2|14990.2|14993|14991|14992.2|14990.2|14
1644460000000|2022-02-10 02:26:40|14992.1|14990.1|14990.7|14988.7|14992.1|14990.1|14986.1|14984.1|146
1644460010000|2022-02-10 02:26:50|14991.9|14989.9|14991.2|14989.2|14992.7|14990.7|14990.7|14988.7|40
1644460020000|2022-02-10 02:27:00|14991.4|14989.4|14991|14989|14992.1|14990.1|14989.9|14987.9|20
1644460030000|2022-02-10 02:27:10|14990.5|14988.5|14992.2|14990.2|14992.2|14990.2|14990.4|14988.4|17
1644460040000|2022-02-10 02:27:20|14992.7|14990.7|14991.6|14989.6|14993|14991|14991.6|14989.6|65
1644460050000|2022-02-10 02:27:30|14991.5|14989.5|14991.4|14989.4|14992.1|14990.1|14991.2|14989.2|2
1644460060000|2022-02-10 02:27:40|14991.2|14989.2|14992.2|14990.2|14992.2|14990.2|14991.2|14989.2|5
1644460070000|2022-02-10 02:27:50|14992.4|14990.4|14993.2|14991.2|14993.2|14991.2|14992.4|14990.4|6
1644460080000|2022-02-10 02:28:00|14993.4|14991.4|14992.2|14990.2|14993.7|14991.7|14992|14990|30
1644460090000|2022-02-10 02:28:10|14992.4|14990.4|14992.9|14990.9|14993.1|14991.1|14992.2|14990.2|20
1644460100000|2022-02-10 02:28:20|14993|14991|14992.6|14990.6|14993|14991|14991.9|14989.9|12
1644460110000|2022-02-10 02:28:30|14993|14991|14993|14991|14993.2|14991.2|14992.6|14990.6|13
1644460120000|2022-02-10 02:28:40|14992.9|14990.9|14993|14991|14993.1|14991.1|14992.6|14990.6|10
1644460130000|2022-02-10 02:28:50|14992.6|14990.6|14992.6|14990.6|14992.9|14990.9|14992.6|14990.6|2
1644460140000|2022-02-10 02:29:00|14992.7|14990.7|14992.4|14990.4|14992.7|14990.7|14992.2|14990.2|10
1644460150000|2022-02-10 02:29:10|14992.1|14990.1|14992.2|14990.2|14992.6|14990.6|14991.7|14989.7|23
1644460160000|2022-02-10 02:29:20|14992.4|14990.4|14992.1|14990.1|14992.5|14990.5|14991.7|14989.7|4
1644460170000|2022-02-10 02:29:30|14992.2|14990.2|14992.6|14990.6|14993|14991|14992.2|14990.2|12
1644460180000|2022-02-10 02:29:40|14992.5|14990.5|14992.5|14990.5|14992.7|14990.7|14992.5|14990.5|2
1644460190000|2022-02-10 02:29:50|14992.6|14990.6|14992.2|14990.2|14993|14991|14992.1|14990.1|6
1644460200000|2022-02-10 02:30:00|14992.7|14990.7|14992.6|14990.6|14993|14991|14992.4|14990.4|13
1644460210000|2022-02-10 02:30:10|14992.5|14990.5|14991.7|14989.7|14992.7|14990.7|14991.7|14989.7|3
1644460220000|2022-02-10 02:30:20|14991.9|14989.9|14992.2|14990.2|14992.6|14990.6|14991.1|14989.1|15
1644460230000|2022-02-10 02:30:30|14992.4|14990.4|14992.2|14990.2|14992.9|14990.9|14991.9|14989.9|8
1644460240000|2022-02-10 02:30:40|14992.4|14990.4|14992.5|14990.5|14992.6|14990.6|14992.4|14990.4|2
1644460250000|2022-02-10 02:30:50|14992.4|14990.4|14992.7|14990.7|14992.9|14990.9|14992.2|14990.2|6
1644460260000|2022-02-10 02:31:00|14992.9|14990.9|14992.2|14990.2|14993.5|14991.5|14992.2|14990.2|17
1644460270000|2022-02-10 02:31:10|14992.4|14990.4|14992.6|14990.6|14992.7|14990.7|14992.1|14990.1|3
1644460280000|2022-02-10 02:31:20|14992.2|14990.2|14992.2|14990.2|14992.4|14990.4|14991.6|14989.6|3
1644460290000|2022-02-10 02:31:30|14992.4|14990.4|14992.6|14990.6|14993.1|14991.1|14992.4|14990.4|13
1644460300000|2022-02-10 02:31:40|14992.7|14990.7|14992.7|14990.7|14993.2|14991.2|14992.6|14990.6|22
1644460310000|2022-02-10 02:31:50|14992.9|14990.9|14992.7|14990.7|14992.9|14990.9|14992.7|14990.7|2
1644460320000|2022-02-10 02:32:00|14992.9|14990.9|14992.4|14990.4|14992.9|14990.9|14991.6|14989.6|9
1644460330000|2022-02-10 02:32:10|14992.2|14990.2|14992.2|14990.2|14992.9|14990.9|14992.1|14990.1|5
1644460340000|2022-02-10 02:32:20|14992.1|14990.1|14992.7|14990.7|14992.7|14990.7|14991.7|14989.7|11
1644460350000|2022-02-10 02:32:30|14992.9|14990.9|14992.7|14990.7|14992.9|14990.9|14992.7|14990.7|3
1644460360000|2022-02-10 02:32:40|14993|14991|14991.7|14989.7|14993|14991|14991.7|14989.7|15
1644460370000|2022-02-10 02:32:50|14991.6|14989.6|14992|14990|14992.1|14990.1|14991.5|14989.5|3
1644460380000|2022-02-10 02:33:00|14992.1|14990.1|14992|14990|14992.1|14990.1|14991.5|14989.5|2
1644460390000|2022-02-10 02:33:10|14992.4|14990.4|14991.9|14989.9|14992.5|14990.5|14991.5|14989.5|4
1644460400000|2022-02-10 02:33:20|14992|14990|14992|14990|14992.1|14990.1|14991.9|14989.9|5
1644460410000|2022-02-10 02:33:30|14991.9|14989.9|14992.4|14990.4|14992.4|14990.4|14991.5|14989.5|4
1644460420000|2022-02-10 02:33:40|14992.2|14990.2|14992.2|14990.2|14992.4|14990.4|14992.1|14990.1|0
1644460430000|2022-02-10 02:33:50|14992.4|14990.4|14992.2|14990.2|14992.4|14990.4|14992.1|14990.1|1
1644460440000|2022-02-10 02:34:00|14992.4|14990.4|14992.4|14990.4|14992.6|14990.6|14992.2|14990.2|3
1644460450000|2022-02-10 02:34:10|14992.5|14990.5|14992.1|14990.1|14992.7|14990.7|14992.1|14990.1|8
1644460460000|2022-02-10 02:34:20|14992|14990|14990.7|14988.7|14992.2|14990.2|14990.6|14988.6|17
1644460470000|2022-02-10 02:34:30|14990.6|14988.6|14991.1|14989.1|14991.2|14989.2|14990.4|14988.4|6
1644460480000|2022-02-10 02:34:40|14991|14989|14990.6|14988.6|14991|14989|14990.5|14988.5|1
1644460490000|2022-02-10 02:34:50|14990.5|14988.5|14990.9|14988.9|14991.2|14989.2|14990.5|14988.5|33
1644460500000|2022-02-10 02:35:00|14991|14989|14991.7|14989.7|14991.7|14989.7|14990.5|14988.5|1
1644460510000|2022-02-10 02:35:10|14991.9|14989.9|14992.5|14990.5|14992.5|14990.5|14991.7|14989.7|6
1644460520000|2022-02-10 02:35:20|14992.6|14990.6|14992.6|14990.6|14993|14991|14992.5|14990.5|7
1644460530000|2022-02-10 02:35:30|14992.7|14990.7|14992.7|14990.7|14992.9|14990.9|14992.7|14990.7|6
1644460540000|2022-02-10 02:35:40|14992.6|14990.6|14992.5|14990.5|14992.7|14990.7|14992.5|14990.5|0
1644460550000|2022-02-10 02:35:50|14992.6|14990.6|14992.7|14990.7|14993.1|14991.1|14992.5|14990.5|11
1644460560000|2022-02-10 02:36:00|14992.9|14990.9|14992.7|14990.7|14993.4|14991.4|14992.7|14990.7|9
1644460570000|2022-02-10 02:36:10|14992.6|14990.6|14992.7|14990.7|14992.9|14990.9|14992.5|14990.5|8
1644460580000|2022-02-10 02:36:20|14992.6|14990.6|14992.7|14990.7|14993.2|14991.2|14992.6|14990.6|6
1644460590000|2022-02-10 02:36:30|14992.9|14990.9|14993|14991|14993|14991|14992.7|14990.7|7
1644460600000|2022-02-10 02:36:40|14992.7|14990.7|14993|14991|14993.1|14991.1|14992.7|14990.7|16
1644460610000|2022-02-10 02:36:50|14993.2|14991.2|14993|14991|14993.5|14991.5|14992.7|14990.7|7
1644460620000|2022-02-10 02:37:00|14993.1|14991.1|14993.5|14991.5|14993.6|14991.6|14993|14991|1
1644460630000|2022-02-10 02:37:10|14993.4|14991.4|14994.4|14992.4|14995.2|14993.2|14993|14991|28
1644460640000|2022-02-10 02:37:20|14994.2|14992.2|14994.4|14992.4|14995.2|14993.2|14994.1|14992.1|17
1644460650000|2022-02-10 02:37:30|14994.7|14992.7|14995|14993|14995|14993|14994.4|14992.4|10
1644460660000|2022-02-10 02:37:40|14994.7|14992.7|14994.7|14992.7|14995.4|14993.4|14994.7|14992.7|3
1644460670000|2022-02-10 02:37:50|14994.9|14992.9|14996.2|14994.2|14996.5|14994.5|14994.6|14992.6|22
1644460680000|2022-02-10 02:38:00|14996.4|14994.4|14997.6|14995.6|14998.2|14996.2|14996.4|14994.4|30
1644460690000|2022-02-10 02:38:10|14997.7|14995.7|14998.9|14996.9|14998.9|14996.9|14997.7|14995.7|20
1644460700000|2022-02-10 02:38:20|14998.7|14996.7|15001|14999|15002|15000|14998.6|14996.6|68
1644460710000|2022-02-10 02:38:30|15000.7|14998.7|15001|14999|15001.1|14999.1|15000.2|14998.2|15
1644460720000|2022-02-10 02:38:40|15001.1|14999.1|15001.7|14999.7|15002.2|15000.2|15001|14999|21
1644460730000|2022-02-10 02:38:50|15001.6|14999.6|15003.1|15001.1|15003.1|15001.1|15001.5|14999.5|26
1644460740000|2022-02-10 02:39:00|15003|15001|15002.2|15000.2|15003.2|15001.2|15002.1|15000.1|36
1644460750000|2022-02-10 02:39:10|15002|15000|15003.5|15001.5|15003.6|15001.6|15001.9|14999.9|5
1644460760000|2022-02-10 02:39:20|15003.6|15001.6|15005.4|15003.4|15005.6|15003.6|15003.6|15001.6|65
1644460770000|2022-02-10 02:39:30|15005.2|15003.2|15003.5|15001.5|15005.5|15003.5|15003.5|15001.5|28
1644460780000|2022-02-10 02:39:40|15004.5|15002.5|15004.2|15002.2|15004.7|15002.7|15003.6|15001.6|17
1644460790000|2022-02-10 02:39:50|15004.7|15002.7|15004.2|15002.2|15004.7|15002.7|15004.2|15002.2|13
1644460800000|2022-02-10 02:40:00|15004.1|15002.1|15002.5|15000.5|15004.4|15002.4|15001.2|14999.2|41
1644460810000|2022-02-10 02:40:10|15002.2|15000.2|15001.6|14999.6|15002.5|15000.5|15001.2|14999.2|10
1644460820000|2022-02-10 02:40:20|15001.9|14999.9|15002|15000|15002.4|15000.4|15001.7|14999.7|14
1644460830000|2022-02-10 02:40:30|15002.1|15000.1|15002.9|15000.9|15003.1|15001.1|15001.9|14999.9|10
1644460840000|2022-02-10 02:40:40|15003|15001|15002.2|15000.2|15003|15001|15001.9|14999.9|17
1644460850000|2022-02-10 02:40:50|15002.4|15000.4|15002.4|15000.4|15002.6|15000.6|15002.2|15000.2|1
1644460860000|2022-02-10 02:41:00|15001.9|14999.9|15001.9|14999.9|15002.1|15000.1|15001.5|14999.5|13
1644460870000|2022-02-10 02:41:10|15002|15000|15002.5|15000.5|15002.5|15000.5|15001.4|14999.4|20
1644460880000|2022-02-10 02:41:20|15002.4|15000.4|15003|15001|15003.1|15001.1|15002|15000|11
1644460890000|2022-02-10 02:41:30|15003.1|15001.1|15003.9|15001.9|15004|15002|15003.1|15001.1|7
1644460900000|2022-02-10 02:41:40|15004|15002|15004|15002|15004.4|15002.4|15003.7|15001.7|30
1644460910000|2022-02-10 02:41:50|15004.1|15002.1|15005.1|15003.1|15005.1|15003.1|15004|15002|12
1644460920000|2022-02-10 02:42:00|15005.5|15003.5|15003.5|15001.5|15005.5|15003.5|15003.5|15001.5|38
1644460930000|2022-02-10 02:42:10|15004|15002|15003.5|15001.5|15004|15002|15002.9|15000.9|21
1644460940000|2022-02-10 02:42:20|15003.4|15001.4|15003.6|15001.6|15003.6|15001.6|15003|15001|4
1644460950000|2022-02-10 02:42:30|15002.9|15000.9|15002.4|15000.4|15003.2|15001.2|15002.2|15000.2|32
1644460960000|2022-02-10 02:42:40|15003|15001|15001.9|14999.9|15003.5|15001.5|15001.9|14999.9|53
1644460970000|2022-02-10 02:42:50|15002|15000|15001.5|14999.5|15002|15000|15000.9|14998.9|46
1644460980000|2022-02-10 02:43:00|15001.7|14999.7|15001.7|14999.7|15002.2|15000.2|15001.7|14999.7|10
1644460990000|2022-02-10 02:43:10|15001.2|14999.2|15002|15000|15002.2|15000.2|15001.2|14999.2|11
1644461000000|2022-02-10 02:43:20|15001.9|14999.9|15001.6|14999.6|15002.1|15000.1|15001.5|14999.5|3
1644461010000|2022-02-10 02:43:30|15002.1|15000.1|15001.7|14999.7|15002.7|15000.7|15001.7|14999.7|6
1644461020000|2022-02-10 02:43:40|15001.9|14999.9|15001.5|14999.5|15002|15000|15001.2|14999.2|2
1644461030000|2022-02-10 02:43:50|15001.2|14999.2|15001.5|14999.5|15001.6|14999.6|15001.1|14999.1|10
1644461040000|2022-02-10 02:44:00|15001.7|14999.7|15001.2|14999.2|15001.7|14999.7|15001.1|14999.1|3
1644461050000|2022-02-10 02:44:10|15001|14999|15001|14999|15001.5|14999.5|15000.9|14998.9|13
1644461060000|2022-02-10 02:44:20|15000.9|14998.9|14999.4|14997.4|15000.9|14998.9|14999.1|14997.1|29
1644461070000|2022-02-10 02:44:30|14999.2|14997.2|14999.4|14997.4|14999.4|14997.4|14998.2|14996.2|38
1644461080000|2022-02-10 02:44:40|14999.5|14997.5|15000.5|14998.5|15000.5|14998.5|14999.4|14997.4|2
1644461090000|2022-02-10 02:44:50|15000.7|14998.7|15000.1|14998.1|15000.7|14998.7|14999.7|14997.7|5
1644461100000|2022-02-10 02:45:00|14999.7|14997.7|14999.5|14997.5|15000|14998|14998.7|14996.7|23
1644461110000|2022-02-10 02:45:10|14999.6|14997.6|15000.9|14998.9|15001.1|14999.1|14999.5|14997.5|12
1644461120000|2022-02-10 02:45:20|15000.5|14998.5|15000.7|14998.7|15000.9|14998.9|15000.5|14998.5|8
1644461130000|2022-02-10 02:45:30|15000.9|14998.9|14999.2|14997.2|15001.2|14999.2|14999.2|14997.2|36
1644461140000|2022-02-10 02:45:40|14999.4|14997.4|14999.6|14997.6|15000|14998|14999|14997|59
1644461150000|2022-02-10 02:45:50|15000|14998|15000|14998|15000.5|14998.5|14999.9|14997.9|7
1644461160000|2022-02-10 02:46:00|15000.1|14998.1|15001.1|14999.1|15001.1|14999.1|15000.1|14998.1|6
1644461170000|2022-02-10 02:46:10|15001|14999|15001.2|14999.2|15001.4|14999.4|15000.7|14998.7|8
1644461180000|2022-02-10 02:46:20|15001.4|14999.4|15001.1|14999.1|15002.6|15000.6|15000.2|14998.2|62
1644461190000|2022-02-10 02:46:30|15001.2|14999.2|15002.1|15000.1|15002.1|15000.1|15000.5|14998.5|21
1644461200000|2022-02-10 02:46:40|15002|15000|15001.4|14999.4|15002|15000|15001.2|14999.2|2
1644461210000|2022-02-10 02:46:50|15001.5|14999.5|15000.5|14998.5|15001.7|14999.7|15000.5|14998.5|11
1644461220000|2022-02-10 02:47:00|15000.4|14998.4|15000.6|14998.6|15001.1|14999.1|15000.4|14998.4|6
1644461230000|2022-02-10 02:47:10|15000.5|14998.5|15000.5|14998.5|15000.7|14998.7|15000.5|14998.5|1
1644461240000|2022-02-10 02:47:20|14999.4|14997.4|14999.7|14997.7|14999.9|14997.9|14999.2|14997.2|18
1644461250000|2022-02-10 02:47:30|14999.6|14997.6|14999.6|14997.6|14999.7|14997.7|14999.4|14997.4|1
1644461260000|2022-02-10 02:47:40|14999.7|14997.7|15000|14998|15000.1|14998.1|14999.2|14997.2|2
1644461270000|2022-02-10 02:47:50|15000.1|14998.1|14999.6|14997.6|15000.1|14998.1|14999.5|14997.5|4
1644461280000|2022-02-10 02:48:00|14999.7|14997.7|15000|14998|15000|14998|14999.4|14997.4|2
1644461290000|2022-02-10 02:48:10|14999.9|14997.9|14999.5|14997.5|15000.1|14998.1|14999.5|14997.5|4
1644461300000|2022-02-10 02:48:20|14999.6|14997.6|15000.1|14998.1|15000.1|14998.1|14999.6|14997.6|0
1644461310000|2022-02-10 02:48:30|15000|14998|14999.9|14997.9|15000.1|14998.1|14999.7|14997.7|1
1644461320000|2022-02-10 02:48:40|15000|14998|15000.1|14998.1|15000.2|14998.2|14999.5|14997.5|2
1644461330000|2022-02-10 02:48:50|15000.2|14998.2|15000.7|14998.7|15000.7|14998.7|14999.9|14997.9|4
1644461340000|2022-02-10 02:49:00|15000.9|14998.9|15000.9|14998.9|15000.9|14998.9|15000.6|14998.6|0
1644461350000|2022-02-10 02:49:10|15000.5|14998.5|15000.9|14998.9|15001|14999|15000.5|14998.5|11
1644461360000|2022-02-10 02:49:20|15001|14999|15000.5|14998.5|15001.1|14999.1|15000.4|14998.4|9
1644461370000|2022-02-10 02:49:30|15000.6|14998.6|15000.5|14998.5|15000.6|14998.6|14999.5|14997.5|6
1644461380000|2022-02-10 02:49:40|15000.4|14998.4|15000.4|14998.4|15000.5|14998.5|14999.9|14997.9|1
1644461390000|2022-02-10 02:49:50|15000.2|14998.2|14999.7|14997.7|15000.5|14998.5|14999.6|14997.6|0
1644461400000|2022-02-10 02:50:00|14999.6|14997.6|14999.9|14997.9|15000.1|14998.1|14999.1|14997.1|3
1644461410000|2022-02-10 02:50:10|14999.7|14997.7|15000.4|14998.4|15000.4|14998.4|14999.7|14997.7|1
1644461420000|2022-02-10 02:50:20|15000.2|14998.2|14999.4|14997.4|15000.2|14998.2|14999.4|14997.4|3
1644461430000|2022-02-10 02:50:30|14999.7|14997.7|14999.4|14997.4|14999.9|14997.9|14999.2|14997.2|6
1644461440000|2022-02-10 02:50:40|14999.1|14997.1|14999.6|14997.6|14999.9|14997.9|14998.9|14996.9|17
1644461450000|2022-02-10 02:50:50|14999.5|14997.5|14998.6|14996.6|14999.5|14997.5|14998.2|14996.2|29
1644461460000|2022-02-10 02:51:00|14998.7|14996.7|14998.2|14996.2|14998.9|14996.9|14998|14996|4
1644461470000|2022-02-10 02:51:10|14998.4|14996.4|14997.5|14995.5|14998.4|14996.4|14997.4|14995.4|28
1644461480000|2022-02-10 02:51:20|14997.7|14995.7|14996.6|14994.6|14997.7|14995.7|14996.5|14994.5|35
1644461490000|2022-02-10 02:51:30|14996.7|14994.7|14996.2|14994.2|14997|14995|14996.2|14994.2|20
1644461500000|2022-02-10 02:51:40|14996.5|14994.5|14996.7|14994.7|14996.9|14994.9|14996.2|14994.2|8
1644461510000|2022-02-10 02:51:50|14996.5|14994.5|14996.6|14994.6|14996.9|14994.9|14996.5|14994.5|4
1644461520000|2022-02-10 02:52:00|14996.5|14994.5|14997.5|14995.5|14997.7|14995.7|14996.2|14994.2|11
1644461530000|2022-02-10 02:52:10|14996.7|14994.7|14997|14995|14997.2|14995.2|14996.1|14994.1|13
1644461540000|2022-02-10 02:52:20|14996.9|14994.9|14996.4|14994.4|14996.9|14994.9|14996.4|14994.4|1
1644461550000|2022-02-10 02:52:30|14996.5|14994.5|14996|14994|14996.7|14994.7|14996|14994|8
1644461560000|2022-02-10 02:52:40|14995.9|14993.9|14996.2|14994.2|14996.5|14994.5|14995.9|14993.9|6
1644461570000|2022-02-10 02:52:50|14996.5|14994.5|14996.5|14994.5|14996.5|14994.5|14995.9|14993.9|6
1644461580000|2022-02-10 02:53:00|14996.7|14994.7|14996.9|14994.9|14997|14995|14996.4|14994.4|8
1644461590000|2022-02-10 02:53:10|14996.6|14994.6|14996|14994|14996.6|14994.6|14995.5|14993.5|18
1644461600000|2022-02-10 02:53:20|14996.1|14994.1|14995.7|14993.7|14996.1|14994.1|14995.6|14993.6|9
1644461610000|2022-02-10 02:53:30|14995.9|14993.9|14995.7|14993.7|14996.4|14994.4|14995.7|14993.7|3
1644461620000|2022-02-10 02:53:40|14995.6|14993.6|14995.9|14993.9|14995.9|14993.9|14995.6|14993.6|2
1644461630000|2022-02-10 02:53:50|14996.1|14994.1|14995.9|14993.9|14996.1|14994.1|14995.6|14993.6|4
1644461640000|2022-02-10 02:54:00|14996|14994|14996.6|14994.6|14996.6|14994.6|14996|14994|6
1644461650000|2022-02-10 02:54:10|14996.7|14994.7|14996.9|14994.9|14996.9|14994.9|14996.6|14994.6|3
1644461660000|2022-02-10 02:54:20|14996.7|14994.7|14996.7|14994.7|14996.7|14994.7|14996.4|14994.4|4
1644461670000|2022-02-10 02:54:30|14996.6|14994.6|14996.5|14994.5|14996.7|14994.7|14996.5|14994.5|2
1644461680000|2022-02-10 02:54:40|14996.6|14994.6|14997.2|14995.2|14997.5|14995.5|14996.6|14994.6|9
1644461690000|2022-02-10 02:54:50|14996.6|14994.6|14996.7|14994.7|14996.9|14994.9|14996.6|14994.6|3
1644461700000|2022-02-10 02:55:00|14996.6|14994.6|14994.5|14992.5|14996.6|14994.6|14994.5|14992.5|21
1644461710000|2022-02-10 02:55:10|14994.4|14992.4|14994.5|14992.5|14994.9|14992.9|14993.7|14991.7|14
1644461720000|2022-02-10 02:55:20|14994.6|14992.6|14994.2|14992.2|14995.1|14993.1|14994.2|14992.2|21
1644461730000|2022-02-10 02:55:30|14994.4|14992.4|14995|14993|14995|14993|14994.4|14992.4|4
1644461740000|2022-02-10 02:55:40|14995.1|14993.1|14995.9|14993.9|14996.1|14994.1|14994.5|14992.5|8
1644461750000|2022-02-10 02:55:50|14996.5|14994.5|14995.5|14993.5|14996.5|14994.5|14995.2|14993.2|18
1644461760000|2022-02-10 02:56:00|14995.4|14993.4|14995.6|14993.6|14995.6|14993.6|14995.2|14993.2|9
1644461770000|2022-02-10 02:56:10|14995.5|14993.5|14994.9|14992.9|14995.5|14993.5|14994.9|14992.9|4
1644461780000|2022-02-10 02:56:20|14994.7|14992.7|14995.1|14993.1|14995.1|14993.1|14994.7|14992.7|1
1644461790000|2022-02-10 02:56:30|14995.2|14993.2|14994.7|14992.7|14995.5|14993.5|14994.7|14992.7|3
1644461800000|2022-02-10 02:56:40|14994.6|14992.6|14994.6|14992.6|14994.6|14992.6|14994.6|14992.6|0
1644461810000|2022-02-10 02:56:50|14994.5|14992.5|14994.9|14992.9|14994.9|14992.9|14994.4|14992.4|11
1644461820000|2022-02-10 02:57:00|14994.7|14992.7|14994.7|14992.7|14994.7|14992.7|14994.6|14992.6|0
1644461830000|2022-02-10 02:57:10|14994.9|14992.9|14994.7|14992.7|14995.6|14993.6|14994.6|14992.6|17
1644461840000|2022-02-10 02:57:20|14994.6|14992.6|14994|14992|14994.7|14992.7|14993.9|14991.9|9
1644461850000|2022-02-10 02:57:30|14994.1|14992.1|14993.1|14991.1|14994.2|14992.2|14993.1|14991.1|39
1644461860000|2022-02-10 02:57:40|14993.2|14991.2|14993.5|14991.5|14993.5|14991.5|14992.7|14990.7|26
1644461870000|2022-02-10 02:57:50|14993.6|14991.6|14994.6|14992.6|14994.6|14992.6|14993.5|14991.5|10
1644461880000|2022-02-10 02:58:00|14994.4|14992.4|14994.4|14992.4|14994.6|14992.6|14994|14992|3
1644461890000|2022-02-10 02:58:10|14995|14993|14995.6|14993.6|14995.7|14993.7|14995|14993|14
1644461900000|2022-02-10 02:58:20|14995.7|14993.7|14996.1|14994.1|14996.1|14994.1|14995.7|14993.7|4
1644461910000|2022-02-10 02:58:30|14995.5|14993.5|14996.1|14994.1|14996.2|14994.2|14995.5|14993.5|3
1644461920000|2022-02-10 02:58:40|14996.2|14994.2|14996.4|14994.4|14996.6|14994.6|14996.2|14994.2|4
1644461930000|2022-02-10 02:58:50|14996.5|14994.5|14996.5|14994.5|14996.6|14994.6|14996.5|14994.5|1
1644461940000|2022-02-10 02:59:00|14996.6|14994.6|14996.4|14994.4|14997|14995|14996.4|14994.4|7
1644461950000|2022-02-10 02:59:10|14996.2|14994.2|14995.5|14993.5|14996.4|14994.4|14995.5|14993.5|8
1644461960000|2022-02-10 02:59:20|14995.4|14993.4|14994.5|14992.5|14995.4|14993.4|14994.5|14992.5|11
1644461970000|2022-02-10 02:59:30|14994.4|14992.4|14993.7|14991.7|14994.4|14992.4|14993.7|14991.7|21
1644461980000|2022-02-10 02:59:40|14993.6|14991.6|14993.9|14991.9|14993.9|14991.9|14993.1|14991.1|11
1644461990000|2022-02-10 02:59:50|14993.7|14991.7|14993.2|14991.2|14993.7|14991.7|14993.1|14991.1|7
1644462000000|2022-02-10 03:00:00|14993.4|14991.4|14991.4|14989.4|14993.5|14991.5|14991.1|14989.1|61
1644462010000|2022-02-10 03:00:10|14991.1|14989.1|14989.5|14987.5|14991.1|14989.1|14985.4|14983.4|271
1644462020000|2022-02-10 03:00:20|14989.7|14987.7|14991|14989|14991.9|14989.9|14989.5|14987.5|60
1644462030000|2022-02-10 03:00:30|14990.9|14988.9|14990.6|14988.6|14990.9|14988.9|14990.5|14988.5|4
1644462040000|2022-02-10 03:00:40|14990.5|14988.5|14991|14989|14991|14989|14990|14988|21
1644462050000|2022-02-10 03:00:50|14990.7|14988.7|14992|14990|14992.1|14990.1|14990.6|14988.6|11
1644462060000|2022-02-10 03:01:00|14991.7|14989.7|14991.5|14989.5|14992|14990|14991.4|14989.4|16
1644462070000|2022-02-10 03:01:10|14991.6|14989.6|14992.7|14990.7|14992.7|14990.7|14991.5|14989.5|10
1644462080000|2022-02-10 03:01:20|14992.6|14990.6|14992.2|14990.2|14992.6|14990.6|14991.4|14989.4|8
1644462090000|2022-02-10 03:01:30|14992.4|14990.4|14992.2|14990.2|14992.4|14990.4|14992|14990|10
1644462100000|2022-02-10 03:01:40|14992|14990|14991.4|14989.4|14992.1|14990.1|14991.4|14989.4|12
1644462110000|2022-02-10 03:01:50|14991.5|14989.5|14992.1|14990.1|14992.6|14990.6|14991.4|14989.4|4
1644462120000|2022-02-10 03:02:00|14992.4|14990.4|14992.1|14990.1|14992.4|14990.4|14992|14990|6
1644462130000|2022-02-10 03:02:10|14992.2|14990.2|14992|14990|14992.2|14990.2|14992|14990|2
1644462140000|2022-02-10 03:02:20|14991.9|14989.9|14991.7|14989.7|14991.9|14989.9|14991.5|14989.5|3
1644462150000|2022-02-10 03:02:30|14991.9|14989.9|14991.4|14989.4|14992|14990|14991.2|14989.2|8
1644462160000|2022-02-10 03:02:40|14990.4|14988.4|14991.2|14989.2|14991.2|14989.2|14990.2|14988.2|16
1644462170000|2022-02-10 03:02:50|14991.4|14989.4|14990.5|14988.5|14991.4|14989.4|14990.2|14988.2|13
1644462180000|2022-02-10 03:03:00|14990.6|14988.6|14989.5|14987.5|14991|14989|14989.5|14987.5|17
1644462190000|2022-02-10 03:03:10|14989.4|14987.4|14989.1|14987.1|14989.9|14987.9|14988.6|14986.6|19
1644462200000|2022-02-10 03:03:20|14989.2|14987.2|14988.1|14986.1|14989.5|14987.5|14987.7|14985.7|30
1644462210000|2022-02-10 03:03:30|14988|14986|14987.1|14985.1|14988|14986|14986.7|14984.7|16
1644462220000|2022-02-10 03:03:40|14987.2|14985.2|14987|14985|14987.9|14985.9|14986.4|14984.4|56
1644462230000|2022-02-10 03:03:50|14987.1|14985.1|14987.2|14985.2|14987.5|14985.5|14986.4|14984.4|16
1644462240000|2022-02-10 03:04:00|14987.5|14985.5|14989.1|14987.1|14989.1|14987.1|14986.6|14984.6|20
1644462250000|2022-02-10 03:04:10|14989|14987|14988.2|14986.2|14989.1|14987.1|14988.2|14986.2|12
1644462260000|2022-02-10 03:04:20|14988.4|14986.4|14989.5|14987.5|14989.9|14987.9|14988.4|14986.4|15
1644462270000|2022-02-10 03:04:30|14989.6|14987.6|14989|14987|14989.9|14987.9|14988.7|14986.7|28
1644462280000|2022-02-10 03:04:40|14988.9|14986.9|14988.7|14986.7|14989.1|14987.1|14988.5|14986.5|23
1644462290000|2022-02-10 03:04:50|14988.9|14986.9|14988.7|14986.7|14989.1|14987.1|14988.7|14986.7|2
1644462300000|2022-02-10 03:05:00|14988.9|14986.9|14989.6|14987.6|14989.9|14987.9|14988.7|14986.7|16
1644462310000|2022-02-10 03:05:10|14989.7|14987.7|14989.7|14987.7|14989.7|14987.7|14989.4|14987.4|3
1644462320000|2022-02-10 03:05:20|14989.9|14987.9|14989.6|14987.6|14990|14988|14989.2|14987.2|7
1644462330000|2022-02-10 03:05:30|14989.7|14987.7|14989.9|14987.9|14989.9|14987.9|14989.6|14987.6|0
1644462340000|2022-02-10 03:05:40|14990|14988|14990.2|14988.2|14990.5|14988.5|14990|14988|31
1644462350000|2022-02-10 03:05:50|14990.4|14988.4|14990.1|14988.1|14990.6|14988.6|14989.6|14987.6|4
1644462360000|2022-02-10 03:06:00|14990|14988|14991.1|14989.1|14991.2|14989.2|14990|14988|7
1644462370000|2022-02-10 03:06:10|14991.2|14989.2|14990.7|14988.7|14991.5|14989.5|14990.7|14988.7|23
1644462380000|2022-02-10 03:06:20|14991.1|14989.1|14989.5|14987.5|14991.1|14989.1|14989.4|14987.4|6
1644462390000|2022-02-10 03:06:30|14989.6|14987.6|14988.2|14986.2|14989.6|14987.6|14988.1|14986.1|10
1644462400000|2022-02-10 03:06:40|14987.7|14985.7|14989|14987|14989.1|14987.1|14987.7|14985.7|12
1644462410000|2022-02-10 03:06:50|14989.1|14987.1|14988.9|14986.9|14989.1|14987.1|14988.9|14986.9|2
1644462420000|2022-02-10 03:07:00|14989|14987|14988.6|14986.6|14990.1|14988.1|14988.5|14986.5|2
1644462430000|2022-02-10 03:07:10|14988.4|14986.4|14988.6|14986.6|14988.6|14986.6|14988.2|14986.2|5
1644462440000|2022-02-10 03:07:20|14988.5|14986.5|14988.5|14986.5|14988.6|14986.6|14988.1|14986.1|3
1644462450000|2022-02-10 03:07:30|14988.6|14986.6|14988.5|14986.5|14989|14987|14988.4|14986.4|1
1644462460000|2022-02-10 03:07:40|14988.6|14986.6|14989.7|14987.7|14989.7|14987.7|14988.5|14986.5|4
1644462470000|2022-02-10 03:07:50|14989.9|14987.9|14989.5|14987.5|14989.9|14987.9|14989.4|14987.4|2
1644462480000|2022-02-10 03:08:00|14989.6|14987.6|14989.7|14987.7|14990.6|14988.6|14989.5|14987.5|6
1644462490000|2022-02-10 03:08:10|14990|14988|14989.1|14987.1|14990|14988|14989|14987|9
1644462500000|2022-02-10 03:08:20|14989|14987|14989.2|14987.2|14989.5|14987.5|14989|14987|3
1644462510000|2022-02-10 03:08:30|14989.1|14987.1|14989.6|14987.6|14989.6|14987.6|14989.1|14987.1|3
1644462520000|2022-02-10 03:08:40|14989.7|14987.7|14988.9|14986.9|14989.7|14987.7|14988.9|14986.9|1
1644462530000|2022-02-10 03:08:50|14988.7|14986.7|14987.7|14985.7|14988.7|14986.7|14987.7|14985.7|7
1644462540000|2022-02-10 03:09:00|14988.2|14986.2|14988.2|14986.2|14988.2|14986.2|14987.5|14985.5|13
1644462550000|2022-02-10 03:09:10|14988.1|14986.1|14988|14986|14988.2|14986.2|14988|14986|5
1644462560000|2022-02-10 03:09:20|14987.2|14985.2|14986.5|14984.5|14988|14986|14986.4|14984.4|37
1644462570000|2022-02-10 03:09:30|14986.4|14984.4|14985.1|14983.1|14986.7|14984.7|14985|14983|25
1644462580000|2022-02-10 03:09:40|14985.2|14983.2|14985.7|14983.7|14986|14984|14985.1|14983.1|13
1644462590000|2022-02-10 03:09:50|14985.9|14983.9|14985.1|14983.1|14986.1|14984.1|14985|14983|56
1644462600000|2022-02-10 03:10:00|14985.2|14983.2|14983.9|14981.9|14985.6|14983.6|14983.9|14981.9|90
1644462610000|2022-02-10 03:10:10|14984|14982|14983|14981|14984.1|14982.1|14982.5|14980.5|120
1644462620000|2022-02-10 03:10:20|14983.4|14981.4|14982.7|14980.7|14983.5|14981.5|14982.6|14980.6|23
1644462630000|2022-02-10 03:10:30|14983|14981|14983.2|14981.2|14983.2|14981.2|14982.5|14980.5|24
1644462640000|2022-02-10 03:10:40|14983.4|14981.4|14982.9|14980.9|14983.5|14981.5|14982.7|14980.7|19
1644462650000|2022-02-10 03:10:50|14983|14981|14982|14980|14983.2|14981.2|14982|14980|32
1644462660000|2022-02-10 03:11:00|14982.1|14980.1|14982.9|14980.9|14983|14981|14981.9|14979.9|32
1644462670000|2022-02-10 03:11:10|14983|14981|14982|14980|14983.7|14981.7|14981.9|14979.9|57
1644462680000|2022-02-10 03:11:20|14982.2|14980.2|14981.7|14979.7|14982.2|14980.2|14981.7|14979.7|21
1644462690000|2022-02-10 03:11:30|14981.9|14979.9|14981.7|14979.7|14982|14980|14981.5|14979.5|4
1644462700000|2022-02-10 03:11:40|14982|14980|14981.4|14979.4|14982|14980|14981.4|14979.4|24
1644462710000|2022-02-10 03:11:50|14981.5|14979.5|14981.5|14979.5|14981.7|14979.7|14981.5|14979.5|9
1644462720000|2022-02-10 03:12:00|14981.6|14979.6|14981.5|14979.5|14981.9|14979.9|14981.2|14979.2|11
1644462730000|2022-02-10 03:12:10|14981.4|14979.4|14981.2|14979.2|14982.5|14980.5|14981.2|14979.2|21
1644462740000|2022-02-10 03:12:20|14981.1|14979.1|14980.5|14978.5|14981.2|14979.2|14980.1|14978.1|28
1644462750000|2022-02-10 03:12:30|14980.4|14978.4|14981.4|14979.4|14981.4|14979.4|14980.1|14978.1|20
1644462760000|2022-02-10 03:12:40|14982|14980|14982.9|14980.9|14983.7|14981.7|14981.6|14979.6|42
1644462770000|2022-02-10 03:12:50|14983|14981|14983|14981|14983.2|14981.2|14982.4|14980.4|7
1644462780000|2022-02-10 03:13:00|14982.9|14980.9|14983.4|14981.4|14983.4|14981.4|14982.6|14980.6|10
1644462790000|2022-02-10 03:13:10|14983.2|14981.2|14984|14982|14984.2|14982.2|14982.6|14980.6|7
1644462800000|2022-02-10 03:13:20|14983.9|14981.9|14984.4|14982.4|14985|14983|14983.9|14981.9|12
1644462810000|2022-02-10 03:13:30|14984.2|14982.2|14984.9|14982.9|14984.9|14982.9|14984.2|14982.2|14
1644462820000|2022-02-10 03:13:40|14984.7|14982.7|14985|14983|14985.1|14983.1|14984.7|14982.7|7
1644462830000|2022-02-10 03:13:50|14985.4|14983.4|14985.4|14983.4|14985.7|14983.7|14985|14983|7
1644462840000|2022-02-10 03:14:00|14985.5|14983.5|14985.7|14983.7|14986.2|14984.2|14985.4|14983.4|11
1644462850000|2022-02-10 03:14:10|14986.1|14984.1|14986.1|14984.1|14986.1|14984.1|14985.4|14983.4|9
1644462860000|2022-02-10 03:14:20|14986.4|14984.4|14986|14984|14986.4|14984.4|14985.7|14983.7|19
1644462870000|2022-02-10 03:14:30|14985.9|14983.9|14985.9|14983.9|14986.5|14984.5|14985.9|14983.9|15
1644462880000|2022-02-10 03:14:40|14985.7|14983.7|14986.2|14984.2|14986.2|14984.2|14985.7|14983.7|2
1644462890000|2022-02-10 03:14:50|14986.4|14984.4|14988|14986|14988.1|14986.1|14986.4|14984.4|21
1644462900000|2022-02-10 03:15:00|14988.1|14986.1|14987.6|14985.6|14989|14987|14987.6|14985.6|31
1644462910000|2022-02-10 03:15:10|14987.7|14985.7|14987.6|14985.6|14988.2|14986.2|14987.6|14985.6|21
1644462920000|2022-02-10 03:15:20|14987.7|14985.7|14990.1|14988.1|14990.6|14988.6|14987.6|14985.6|50
1644462930000|2022-02-10 03:15:30|14990.2|14988.2|14990.1|14988.1|14990.5|14988.5|14990|14988|3
1644462940000|2022-02-10 03:15:40|14990|14988|14990.9|14988.9|14991|14989|14989.4|14987.4|24
1644462950000|2022-02-10 03:15:50|14990.7|14988.7|14990.4|14988.4|14990.9|14988.9|14989.9|14987.9|14
1644462960000|2022-02-10 03:16:00|14990.2|14988.2|14989|14987|14991.1|14989.1|14989|14987|65
1644462970000|2022-02-10 03:16:10|14988.9|14986.9|14988.7|14986.7|14988.9|14986.9|14988.4|14986.4|5
1644462980000|2022-02-10 03:16:20|14989.1|14987.1|14989.6|14987.6|14989.6|14987.6|14989.1|14987.1|3
1644462990000|2022-02-10 03:16:30|14989.7|14987.7|14990|14988|14990.1|14988.1|14989.6|14987.6|1
1644463000000|2022-02-10 03:16:40|14990.1|14988.1|14991.1|14989.1|14991.1|14989.1|14990|14988|13
1644463010000|2022-02-10 03:16:50|14992|14990|14991.6|14989.6|14992.4|14990.4|14991.5|14989.5|24
1644463020000|2022-02-10 03:17:00|14991.5|14989.5|14991.6|14989.6|14992|14990|14990.6|14988.6|14
1644463030000|2022-02-10 03:17:10|14991.5|14989.5|14990.9|14988.9|14991.5|14989.5|14989.1|14987.1|32
1644463040000|2022-02-10 03:17:20|14990.5|14988.5|14989.9|14987.9|14990.6|14988.6|14989.7|14987.7|3
1644463050000|2022-02-10 03:17:30|14989.7|14987.7|14986.9|14984.9|14990.7|14988.7|14986.6|14984.6|91
1644463060000|2022-02-10 03:17:40|14986.7|14984.7|14986.9|14984.9|14987.4|14985.4|14986.5|14984.5|33
1644463070000|2022-02-10 03:17:50|14986.5|14984.5|14986.9|14984.9|14987.1|14985.1|14986.1|14984.1|13
1644463080000|2022-02-10 03:18:00|14987.4|14985.4|14987.7|14985.7|14988.9|14986.9|14987.4|14985.4|38
1644463090000|2022-02-10 03:18:10|14987.6|14985.6|14988.7|14986.7|14989|14987|14987.6|14985.6|7
1644463100000|2022-02-10 03:18:20|14989.2|14987.2|14989|14987|14989.6|14987.6|14988.7|14986.7|11
1644463110000|2022-02-10 03:18:30|14989.1|14987.1|14989.6|14987.6|14989.6|14987.6|14989|14987|4
1644463120000|2022-02-10 03:18:40|14989.7|14987.7|14990.2|14988.2|14990.4|14988.4|14989.7|14987.7|2
1644463130000|2022-02-10 03:18:50|14990.4|14988.4|14990.5|14988.5|14990.6|14988.6|14990.4|14988.4|1
1644463140000|2022-02-10 03:19:00|14990.4|14988.4|14989.9|14987.9|14990.5|14988.5|14989.6|14987.6|23
1644463150000|2022-02-10 03:19:10|14990|14988|14989.7|14987.7|14990.2|14988.2|14989.5|14987.5|1
1644463160000|2022-02-10 03:19:20|14989.6|14987.6|14990.7|14988.7|14991.2|14989.2|14989.6|14987.6|22
1644463170000|2022-02-10 03:19:30|14990.4|14988.4|14990.5|14988.5|14990.7|14988.7|14990.4|14988.4|5
1644463180000|2022-02-10 03:19:40|14990.7|14988.7|14990.1|14988.1|14991.5|14989.5|14989.6|14987.6|27
1644463190000|2022-02-10 03:19:50|14990.2|14988.2|14990.5|14988.5|14990.7|14988.7|14989.9|14987.9|11
1644463200000|2022-02-10 03:20:00|14990.6|14988.6|14990.9|14988.9|14991.2|14989.2|14990.5|14988.5|2
1644463210000|2022-02-10 03:20:10|14991|14989|14992|14990|14992|14990|14991|14989|7
1644463220000|2022-02-10 03:20:20|14991.9|14989.9|14991.4|14989.4|14991.9|14989.9|14991.1|14989.1|3
1644463230000|2022-02-10 03:20:30|14991.5|14989.5|14992|14990|14992.5|14990.5|14991.2|14989.2|33
1644463240000|2022-02-10 03:20:40|14992.1|14990.1|14992|14990|14992.1|14990.1|14991.5|14989.5|14
1644463250000|2022-02-10 03:20:50|14992.2|14990.2|14992.4|14990.4|14992.6|14990.6|14991.5|14989.5|17
1644463260000|2022-02-10 03:21:00|14992.2|14990.2|14991.5|14989.5|14992.4|14990.4|14991.5|14989.5|4
1644463270000|2022-02-10 03:21:10|14991.4|14989.4|14991.6|14989.6|14992|14990|14991.2|14989.2|22
1644463280000|2022-02-10 03:21:20|14991.9|14989.9|14994|14992|14994.2|14992.2|14991.9|14989.9|58
1644463290000|2022-02-10 03:21:30|14994.1|14992.1|14994.2|14992.2|14994.5|14992.5|14993.6|14991.6|21
1644463300000|2022-02-10 03:21:40|14994|14992|14994.4|14992.4|14994.6|14992.6|14994|14992|8
1644463310000|2022-02-10 03:21:50|14994.2|14992.2|14993|14991|14994.4|14992.4|14992.9|14990.9|10
1644463320000|2022-02-10 03:22:00|14992.9|14990.9|14993.2|14991.2|14993.2|14991.2|14992.4|14990.4|4
1644463330000|2022-02-10 03:22:10|14993.4|14991.4|14993|14991|14993.4|14991.4|14993|14991|3
1644463340000|2022-02-10 03:22:20|14993.4|14991.4|14993.9|14991.9|14993.9|14991.9|14993|14991|5
1644463350000|2022-02-10 03:22:30|14993.6|14991.6|14991.5|14989.5|14993.6|14991.6|14991.4|14989.4|8
1644463360000|2022-02-10 03:22:40|14992.4|14990.4|14992.1|14990.1|14992.4|14990.4|14992|14990|6
1644463370000|2022-02-10 03:22:50|14992|14990|14992.2|14990.2|14992.2|14990.2|14991.4|14989.4|6
1644463380000|2022-02-10 03:23:00|14992.4|14990.4|14993|14991|14993.4|14991.4|14992.4|14990.4|5
1644463390000|2022-02-10 03:23:10|14992.9|14990.9|14993.1|14991.1|14993.5|14991.5|14992.9|14990.9|7
1644463400000|2022-02-10 03:23:20|14993|14991|14993.6|14991.6|14993.7|14991.7|14992.5|14990.5|10
1644463410000|2022-02-10 03:23:30|14993.9|14991.9|14993.5|14991.5|14993.9|14991.9|14993.4|14991.4|4
1644463420000|2022-02-10 03:23:40|14993.6|14991.6|14993.7|14991.7|14993.9|14991.9|14993.4|14991.4|9
1644463430000|2022-02-10 03:23:50|14993.9|14991.9|14994.5|14992.5|14994.5|14992.5|14993.6|14991.6|4
1644463440000|2022-02-10 03:24:00|14994.6|14992.6|14994.4|14992.4|14994.7|14992.7|14994.2|14992.2|13
1644463450000|2022-02-10 03:24:10|14994.2|14992.2|14996|14994|14996.2|14994.2|14994|14992|20
1644463460000|2022-02-10 03:24:20|14995.9|14993.9|14995.4|14993.4|14996.1|14994.1|14995.1|14993.1|13
1644463470000|2022-02-10 03:24:30|14995.5|14993.5|14996.4|14994.4|14996.7|14994.7|14995.4|14993.4|23
1644463480000|2022-02-10 03:24:40|14996.2|14994.2|14995.7|14993.7|14996.6|14994.6|14995.4|14993.4|16
1644463490000|2022-02-10 03:24:50|14995.9|14993.9|14996|14994|14996.1|14994.1|14995.9|14993.9|2
1644463500000|2022-02-10 03:25:00|14995.9|14993.9|14996|14994|14996.1|14994.1|14995.6|14993.6|6
1644463510000|2022-02-10 03:25:10|14996.1|14994.1|14996.7|14994.7|14997.1|14995.1|14995.9|14993.9|17
1644463520000|2022-02-10 03:25:20|14996.4|14994.4|14996.2|14994.2|14996.7|14994.7|14996|14994|8
1644463530000|2022-02-10 03:25:30|14996.4|14994.4|14995.4|14993.4|14996.4|14994.4|14995.2|14993.2|6
1644463540000|2022-02-10 03:25:40|14995|14993|14996.4|14994.4|14996.4|14994.4|14994.7|14992.7|21
1644463550000|2022-02-10 03:25:50|14996.5|14994.5|14996.7|14994.7|14996.7|14994.7|14996.1|14994.1|13
1644463560000|2022-02-10 03:26:00|14996.9|14994.9|14995.9|14993.9|14996.9|14994.9|14995.7|14993.7|9
1644463570000|2022-02-10 03:26:10|14995.5|14993.5|14995.4|14993.4|14996|14994|14995|14993|11
1644463580000|2022-02-10 03:26:20|14995.5|14993.5|14995.5|14993.5|14996.1|14994.1|14995.5|14993.5|13
1644463590000|2022-02-10 03:26:30|14995.6|14993.6|14995.5|14993.5|14995.6|14993.6|14995.2|14993.2|2
1644463600000|2022-02-10 03:26:40|14995.6|14993.6|14995.4|14993.4|14995.6|14993.6|14995.1|14993.1|1
1644463610000|2022-02-10 03:26:50|14995.5|14993.5|14995.2|14993.2|14995.5|14993.5|14995.1|14993.1|3
1644463620000|2022-02-10 03:27:00|14995.1|14993.1|14994.2|14992.2|14995.2|14993.2|14994.2|14992.2|4
1644463630000|2022-02-10 03:27:10|14994.5|14992.5|14995.2|14993.2|14995.2|14993.2|14994.5|14992.5|1
1644463640000|2022-02-10 03:27:20|14995.1|14993.1|14994.2|14992.2|14995.2|14993.2|14994.2|14992.2|12
1644463650000|2022-02-10 03:27:30|14994.1|14992.1|14995.6|14993.6|14995.6|14993.6|14993.7|14991.7|33
1644463660000|2022-02-10 03:27:40|14995.4|14993.4|14995.5|14993.5|14996|14994|14995.1|14993.1|7
1644463670000|2022-02-10 03:27:50|14995.4|14993.4|14995.6|14993.6|14995.6|14993.6|14995.2|14993.2|2
1644463680000|2022-02-10 03:28:00|14995.5|14993.5|14994.5|14992.5|14995.5|14993.5|14994.5|14992.5|7
1644463690000|2022-02-10 03:28:10|14994.7|14992.7|14994.5|14992.5|14995|14993|14994.5|14992.5|5
1644463700000|2022-02-10 03:28:20|14994.6|14992.6|14994.7|14992.7|14995.1|14993.1|14994.5|14992.5|11
1644463710000|2022-02-10 03:28:30|14994.6|14992.6|14993.6|14991.6|14994.6|14992.6|14993.5|14991.5|9
1644463720000|2022-02-10 03:28:40|14993.2|14991.2|14993.6|14991.6|14993.9|14991.9|14993.2|14991.2|9
1644463730000|2022-02-10 03:28:50|14993.2|14991.2|14993.5|14991.5|14993.7|14991.7|14993.1|14991.1|0
1644463740000|2022-02-10 03:29:00|14993.4|14991.4|14993.2|14991.2|14993.5|14991.5|14992.9|14990.9|6
1644463750000|2022-02-10 03:29:10|14993.4|14991.4|14994.2|14992.2|14994.2|14992.2|14993.1|14991.1|13
1644463760000|2022-02-10 03:29:20|14994.4|14992.4|14994|14992|14994.5|14992.5|14993.9|14991.9|0
1644463770000|2022-02-10 03:29:30|14993.9|14991.9|14994.5|14992.5|14994.6|14992.6|14993.7|14991.7|2
1644463780000|2022-02-10 03:29:40|14994.4|14992.4|14993.9|14991.9|14994.4|14992.4|14993.7|14991.7|0
1644463790000|2022-02-10 03:29:50|14993.7|14991.7|14993.9|14991.9|14994.4|14992.4|14993.7|14991.7|4
1644463800000|2022-02-10 03:30:00|14994|14992|14994.6|14992.6|14995.5|14993.5|14994|14992|16
1644463810000|2022-02-10 03:30:10|14994.7|14992.7|14994.4|14992.4|14995|14993|14993.5|14991.5|7
1644463820000|2022-02-10 03:30:20|14994.2|14992.2|14993.2|14991.2|14994.4|14992.4|14993.2|14991.2|5
1644463830000|2022-02-10 03:30:30|14993.4|14991.4|14993.9|14991.9|14993.9|14991.9|14993.4|14991.4|0
1644463840000|2022-02-10 03:30:40|14993.7|14991.7|14994.1|14992.1|14994.2|14992.2|14993.6|14991.6|0
1644463850000|2022-02-10 03:30:50|14993.9|14991.9|14993.2|14991.2|14994.2|14992.2|14993.2|14991.2|2
1644463860000|2022-02-10 03:31:00|14993.4|14991.4|14993|14991|14994|14992|14993|14991|5
1644463870000|2022-02-10 03:31:10|14993.1|14991.1|14993.9|14991.9|14993.9|14991.9|14992.9|14990.9|2
1644463880000|2022-02-10 03:31:20|14993.7|14991.7|14993.6|14991.6|14993.7|14991.7|14993.1|14991.1|2
1644463890000|2022-02-10 03:31:30|14993.4|14991.4|14993.1|14991.1|14993.6|14991.6|14993|14991|4
1644463900000|2022-02-10 03:31:40|14993.2|14991.2|14991.6|14989.6|14993.2|14991.2|14991.5|14989.5|23
1644463910000|2022-02-10 03:31:50|14991.5|14989.5|14991.1|14989.1|14991.6|14989.6|14990.7|14988.7|11
1644463920000|2022-02-10 03:32:00|14990.7|14988.7|14992|14990|14992|14990|14990.7|14988.7|9
1644463930000|2022-02-10 03:32:10|14991.9|14989.9|14992.5|14990.5|14993|14991|14991.7|14989.7|6
1644463940000|2022-02-10 03:32:20|14992.4|14990.4|14992.9|14990.9|14992.9|14990.9|14992.2|14990.2|4
1644463950000|2022-02-10 03:32:30|14993|14991|14994.2|14992.2|14994.2|14992.2|14993|14991|4
1644463960000|2022-02-10 03:32:40|14994.1|14992.1|14994.1|14992.1|14994.2|14992.2|14993.9|14991.9|1
1644463970000|2022-02-10 03:32:50|14994|14992|14994.1|14992.1|14994.2|14992.2|14994|14992|1
1644463980000|2022-02-10 03:33:00|14994|14992|14993|14991|14994|14992|14993|14991|6
1644463990000|2022-02-10 03:33:10|14993.1|14991.1|14993.1|14991.1|14993.6|14991.6|14993.1|14991.1|4
1644464000000|2022-02-10 03:33:20|14993|14991|14993.1|14991.1|14993.1|14991.1|14992.6|14990.6|1
1644464010000|2022-02-10 03:33:30|14993.2|14991.2|14993.6|14991.6|14994.2|14992.2|14993.2|14991.2|4
1644464020000|2022-02-10 03:33:40|14993.9|14991.9|14995.1|14993.1|14995.1|14993.1|14993.9|14991.9|8
1644464030000|2022-02-10 03:33:50|14995.2|14993.2|14996.7|14994.7|14996.7|14994.7|14995.2|14993.2|14
1644464040000|2022-02-10 03:34:00|14996.9|14994.9|14997.9|14995.9|14998|14996|14996.5|14994.5|69
1644464050000|2022-02-10 03:34:10|14997.7|14995.7|14997.5|14995.5|14998.7|14996.7|14997.5|14995.5|17
1644464060000|2022-02-10 03:34:20|14997.6|14995.6|14999|14997|14999|14997|14997.6|14995.6|9
1644464070000|2022-02-10 03:34:30|14999.5|14997.5|15000.7|14998.7|15001.4|14999.4|14999.5|14997.5|35
1644464080000|2022-02-10 03:34:40|15001.1|14999.1|15001|14999|15001.7|14999.7|15000.7|14998.7|17
1644464090000|2022-02-10 03:34:50|15001.1|14999.1|15001.5|14999.5|15001.9|14999.9|15000.9|14998.9|8
1644464100000|2022-02-10 03:35:00|15001.6|14999.6|15002.1|15000.1|15002.6|15000.6|15001.1|14999.1|15
1644464110000|2022-02-10 03:35:10|15002.2|15000.2|15001.1|14999.1|15002.2|15000.2|15001|14999|15
1644464120000|2022-02-10 03:35:20|15001|14999|15000|14998|15001.4|14999.4|15000|14998|31
1644464130000|2022-02-10 03:35:30|15000.1|14998.1|14999.9|14997.9|15000.4|14998.4|14999.9|14997.9|1
1644464140000|2022-02-10 03:35:40|15000.2|14998.2|15000.2|14998.2|15000.5|14998.5|14999.7|14997.7|8
1644464150000|2022-02-10 03:35:50|15000.1|14998.1|15000.1|14998.1|15000.2|14998.2|15000|14998|0
1644464160000|2022-02-10 03:36:00|15000.2|14998.2|15000.2|14998.2|15000.2|14998.2|14999.9|14997.9|2
1644464170000|2022-02-10 03:36:10|15000.1|14998.1|15000|14998|15000.2|14998.2|14999.7|14997.7|1
1644464180000|2022-02-10 03:36:20|14999.9|14997.9|15000.2|14998.2|15000.2|14998.2|14999.7|14997.7|1
1644464190000|2022-02-10 03:36:30|15000.1|14998.1|14999.7|14997.7|15000.2|14998.2|14999.7|14997.7|1
1644464200000|2022-02-10 03:36:40|15000|14998|15000.7|14998.7|15000.7|14998.7|14999.7|14997.7|22
1644464210000|2022-02-10 03:36:50|15000.9|14998.9|15000.9|14998.9|15000.9|14998.9|15000.5|14998.5|4
1644464220000|2022-02-10 03:37:00|15001|14999|15000.7|14998.7|15001.1|14999.1|15000.7|14998.7|5
1644464230000|2022-02-10 03:37:10|15000.9|14998.9|15002|15000|15002.5|15000.5|15000.9|14998.9|29
1644464240000|2022-02-10 03:37:20|15002.1|15000.1|15001.7|14999.7|15002.1|15000.1|15001.7|14999.7|11
1644464250000|2022-02-10 03:37:30|15001.5|14999.5|15003.2|15001.2|15003.4|15001.4|15001.5|14999.5|18
1644464260000|2022-02-10 03:37:40|15003.1|15001.1|15002.9|15000.9|15003.1|15001.1|15002.9|15000.9|33
1644464270000|2022-02-10 03:37:50|15002.5|15000.5|15003.1|15001.1|15003.1|15001.1|15002.5|15000.5|21
1644464280000|2022-02-10 03:38:00|15002.5|15000.5|15002.1|15000.1|15003|15001|15001.7|14999.7|5
1644464290000|2022-02-10 03:38:10|15001.9|14999.9|15002.7|15000.7|15002.9|15000.9|15001.9|14999.9|9
1644464300000|2022-02-10 03:38:20|15002.5|15000.5|15003.2|15001.2|15003.4|15001.4|15002.5|15000.5|5
1644464310000|2022-02-10 03:38:30|15003.1|15001.1|15003.9|15001.9|15004|15002|15003.1|15001.1|3
1644464320000|2022-02-10 03:38:40|15003.6|15001.6|15004.1|15002.1|15004.2|15002.2|15003.4|15001.4|11
1644464330000|2022-02-10 03:38:50|15004|15002|15003|15001|15004.1|15002.1|15002.9|15000.9|8
1644464340000|2022-02-10 03:39:00|15002.9|15000.9|15004.2|15002.2|15004.4|15002.4|15002.9|15000.9|19
1644464350000|2022-02-10 03:39:10|15003.5|15001.5|15004|15002|15004.1|15002.1|15003.2|15001.2|16
1644464360000|2022-02-10 03:39:20|15004.1|15002.1|15005|15003|15005|15003|15003.9|15001.9|9
1644464370000|2022-02-10 03:39:30|15005.4|15003.4|15004.9|15002.9|15005.9|15003.9|15004.9|15002.9|24
1644464380000|2022-02-10 03:39:40|15005.1|15003.1|15005|15003|15005.9|15003.9|15005|15003|19
1644464390000|2022-02-10 03:39:50|15005.1|15003.1|15004.6|15002.6|15005.2|15003.2|15004.6|15002.6|7
1644464400000|2022-02-10 03:40:00|15004.5|15002.5|15005.2|15003.2|15005.2|15003.2|15004.5|15002.5|8
1644464410000|2022-02-10 03:40:10|15005.1|15003.1|15005.4|15003.4|15005.4|15003.4|15004.9|15002.9|4
1644464420000|2022-02-10 03:40:20|15005|15003|15004.6|15002.6|15005.4|15003.4|15004.5|15002.5|12
1644464430000|2022-02-10 03:40:30|15004.7|15002.7|15004.6|15002.6|15004.7|15002.7|15004.1|15002.1|8
1644464440000|2022-02-10 03:40:40|15004.5|15002.5|15004.2|15002.2|15004.5|15002.5|15003.2|15001.2|14
1644464450000|2022-02-10 03:40:50|15004.1|15002.1|15004.4|15002.4|15004.4|15002.4|15004.1|15002.1|0
1644464460000|2022-02-10 03:41:00|15004.1|15002.1|15004.2|15002.2|15004.2|15002.2|15003.9|15001.9|4
1644464470000|2022-02-10 03:41:10|15004.1|15002.1|15004.4|15002.4|15004.5|15002.5|15004.1|15002.1|1
1644464480000|2022-02-10 03:41:20|15004.1|15002.1|15003.1|15001.1|15004.1|15002.1|15002.9|15000.9|14
1644464490000|2022-02-10 03:41:30|15003.2|15001.2|15002.7|15000.7|15003.4|15001.4|15002.7|15000.7|5
1644464500000|2022-02-10 03:41:40|15002.6|15000.6|15002.7|15000.7|15003|15001|15002.6|15000.6|4
1644464510000|2022-02-10 03:41:50|15002.6|15000.6|15002.9|15000.9|15002.9|15000.9|15002.2|15000.2|7
1644464520000|2022-02-10 03:42:00|15003|15001|15002.9|15000.9|15003.2|15001.2|15002.7|15000.7|4
1644464530000|2022-02-10 03:42:10|15003|15001|15003.1|15001.1|15003.2|15001.2|15003|15001|4
1644464540000|2022-02-10 03:42:20|15003.2|15001.2|15003.2|15001.2|15003.4|15001.4|15003.1|15001.1|5
1644464550000|2022-02-10 03:42:30|15003.5|15001.5|15003.2|15001.2|15003.6|15001.6|15003|15001|10
1644464560000|2022-02-10 03:42:40|15003.4|15001.4|15003.2|15001.2|15003.6|15001.6|15003.2|15001.2|0
1644464570000|2022-02-10 03:42:50|15002.9|15000.9|15003.9|15001.9|15003.9|15001.9|15002.9|15000.9|8
1644464580000|2022-02-10 03:43:00|15003.7|15001.7|15004|15002|15004|15002|15003.2|15001.2|14
1644464590000|2022-02-10 03:43:10|15004.1|15002.1|15005|15003|15005.9|15003.9|15004.1|15002.1|24
1644464600000|2022-02-10 03:43:20|15004.9|15002.9|15004.2|15002.2|15005|15003|15004.1|15002.1|3
1644464610000|2022-02-10 03:43:30|15004.5|15002.5|15004.2|15002.2|15004.5|15002.5|15004.2|15002.2|3
1644464620000|2022-02-10 03:43:40|15004.4|15002.4|15004.2|15002.2|15004.4|15002.4|15004.1|15002.1|1
1644464630000|2022-02-10 03:43:50|15004.4|15002.4|15004.5|15002.5|15004.7|15002.7|15004|15002|8
1644464640000|2022-02-10 03:44:00|15004.7|15002.7|15003.9|15001.9|15004.7|15002.7|15003.9|15001.9|3
1644464650000|2022-02-10 03:44:10|15003.5|15001.5|15003.4|15001.4|15003.6|15001.6|15003.4|15001.4|3
1644464660000|2022-02-10 03:44:20|15003.2|15001.2|15002.4|15000.4|15003.2|15001.2|15002.2|15000.2|13
1644464670000|2022-02-10 03:44:30|15002.5|15000.5|15001.5|14999.5|15002.6|15000.6|15001.2|14999.2|16
1644464680000|2022-02-10 03:44:40|15001.6|14999.6|15001.7|14999.7|15002.1|15000.1|15001.6|14999.6|6
1644464690000|2022-02-10 03:44:50|15001.9|14999.9|15000.9|14998.9|15002|15000|15000.9|14998.9|21
1644464700000|2022-02-10 03:45:00|15001.1|14999.1|15001.6|14999.6|15002|15000|15001|14999|14
1644464710000|2022-02-10 03:45:10|15001.5|14999.5|15001.6|14999.6|15001.6|14999.6|15001.4|14999.4|3
1644464720000|2022-02-10 03:45:20|15001.4|14999.4|15001.7|14999.7|15001.9|14999.9|15001.4|14999.4|4
1644464730000|2022-02-10 03:45:30|15001.6|14999.6|15001.7|14999.7|15001.7|14999.7|15001.4|14999.4|1
1644464740000|2022-02-10 03:45:40|15002.6|15000.6|15002.4|15000.4|15003|15001|15002.4|15000.4|25
1644464750000|2022-02-10 03:45:50|15002.2|15000.2|15003.7|15001.7|15004|15002|15002|15000|14
1644464760000|2022-02-10 03:46:00|15003.6|15001.6|15004|15002|15004|15002|15003.2|15001.2|12
1644464770000|2022-02-10 03:46:10|15004.1|15002.1|15004|15002|15004.4|15002.4|15004|15002|4
1644464780000|2022-02-10 03:46:20|15003.5|15001.5|15004.6|15002.6|15004.6|15002.6|15003.5|15001.5|8
1644464790000|2022-02-10 03:46:30|15004.7|15002.7|15004.9|15002.9|15005.2|15003.2|15004.6|15002.6|1
1644464800000|2022-02-10 03:46:40|15005.1|15003.1|15005.2|15003.2|15005.4|15003.4|15005.1|15003.1|5
1644464810000|2022-02-10 03:46:50|15005.1|15003.1|15005.2|15003.2|15005.2|15003.2|15005.1|15003.1|4
1644464820000|2022-02-10 03:47:00|15005.1|15003.1|15005.2|15003.2|15005.4|15003.4|15005|15003|9
1644464830000|2022-02-10 03:47:10|15005.4|15003.4|15005.2|15003.2|15005.5|15003.5|15005|15003|2
1644464840000|2022-02-10 03:47:20|15005.1|15003.1|15005.2|15003.2|15005.4|15003.4|15005|15003|9
1644464850000|2022-02-10 03:47:30|15005.4|15003.4|15005.6|15003.6|15005.6|15003.6|15005.2|15003.2|7
1644464860000|2022-02-10 03:47:40|15006|15004|15005.4|15003.4|15006|15004|15005|15003|30
1644464870000|2022-02-10 03:47:50|15005.2|15003.2|15005.2|15003.2|15005.4|15003.4|15005|15003|4
1644464880000|2022-02-10 03:48:00|15005.4|15003.4|15005.4|15003.4|15005.4|15003.4|15005|15003|4
1644464890000|2022-02-10 03:48:10|15005.2|15003.2|15005|15003|15005.2|15003.2|15005|15003|1
1644464900000|2022-02-10 03:48:20|15005.1|15003.1|15005.2|15003.2|15005.4|15003.4|15005.1|15003.1|0
1644464910000|2022-02-10 03:48:30|15005|15003|15005|15003|15005.4|15003.4|15005|15003|4
1644464920000|2022-02-10 03:48:40|15005.2|15003.2|15004.9|15002.9|15005.2|15003.2|15004.9|15002.9|2
1644464930000|2022-02-10 03:48:50|15004.5|15002.5|15004.1|15002.1|15004.7|15002.7|15004.1|15002.1|19
1644464940000|2022-02-10 03:49:00|15004|15002|15004|15002|15004.1|15002.1|15003.6|15001.6|4
1644464950000|2022-02-10 03:49:10|15004.1|15002.1|15004.4|15002.4|15004.4|15002.4|15004|15002|12
1644464960000|2022-02-10 03:49:20|15004.2|15002.2|15004.1|15002.1|15004.4|15002.4|15003.9|15001.9|0
1644464970000|2022-02-10 03:49:30|15004.2|15002.2|15003.7|15001.7|15004.4|15002.4|15003.7|15001.7|5
1644464980000|2022-02-10 03:49:40|15003.6|15001.6|15003.7|15001.7|15004|15002|15003.5|15001.5|2
1644464990000|2022-02-10 03:49:50|15004|15002|15003.6|15001.6|15004|15002|15003.5|15001.5|9
1644465000000|2022-02-10 03:50:00|15003.5|15001.5|15002.4|15000.4|15003.6|15001.6|15002.2|15000.2|8
1644465010000|2022-02-10 03:50:10|15002.2|15000.2|15002.5|15000.5|15002.5|15000.5|15002.1|15000.1|3
1644465020000|2022-02-10 03:50:20|15002.6|15000.6|15002.2|15000.2|15002.6|15000.6|15001.9|14999.9|7
1644465030000|2022-02-10 03:50:30|15001.4|14999.4|15001.2|14999.2|15001.7|14999.7|15001.2|14999.2|8
1644465040000|2022-02-10 03:50:40|15001.4|14999.4|15001.4|14999.4|15001.5|14999.5|15001.2|14999.2|4
1644465050000|2022-02-10 03:50:50|15001.2|14999.2|15000|14998|15001.5|14999.5|15000|14998|38
1644465060000|2022-02-10 03:51:00|14999.4|14997.4|14999.2|14997.2|14999.5|14997.5|14998.9|14996.9|24
1644465070000|2022-02-10 03:51:10|14999.7|14997.7|14999.2|14997.2|14999.9|14997.9|14999|14997|12
1644465080000|2022-02-10 03:51:20|14999.4|14997.4|14999.9|14997.9|14999.9|14997.9|14999.4|14997.4|4
1644465090000|2022-02-10 03:51:30|15000|14998|15001.2|14999.2|15001.4|14999.4|15000|14998|10
1644465100000|2022-02-10 03:51:40|15001.1|14999.1|15001.4|14999.4|15001.5|14999.5|15001.1|14999.1|1
1644465110000|2022-02-10 03:51:50|15001.2|14999.2|15001|14999|15001.4|14999.4|15000.9|14998.9|2
1644465120000|2022-02-10 03:52:00|15001.1|14999.1|15000.9|14998.9|15001.1|14999.1|15000.2|14998.2|1
1644465130000|2022-02-10 03:52:10|15001|14999|15000.7|14998.7|15001.5|14999.5|15000.7|14998.7|2
1644465140000|2022-02-10 03:52:20|15000.9|14998.9|14998.7|14996.7|15000.9|14998.9|14998.7|14996.7|9
1644465150000|2022-02-10 03:52:30|14998.9|14996.9|14999.1|14997.1|14999.5|14997.5|14998.7|14996.7|8
1644465160000|2022-02-10 03:52:40|14999.2|14997.2|14999.2|14997.2|14999.5|14997.5|14999.1|14997.1|2
1644465170000|2022-02-10 03:52:50|14999.4|14997.4|14999.2|14997.2|14999.4|14997.4|14999|14997|17
1644465180000|2022-02-10 03:53:00|14999.5|14997.5|14999.2|14997.2|14999.5|14997.5|14999.2|14997.2|3
1644465190000|2022-02-10 03:53:10|14999.1|14997.1|14998.6|14996.6|14999.1|14997.1|14998.6|14996.6|2
1644465200000|2022-02-10 03:53:20|14998.7|14996.7|14999.1|14997.1|14999.5|14997.5|14998.7|14996.7|9
1644465210000|2022-02-10 03:53:30|14998.9|14996.9|14999.5|14997.5|14999.5|14997.5|14998.9|14996.9|5
1644465220000|2022-02-10 03:53:40|14999.9|14997.9|14999.6|14997.6|14999.9|14997.9|14999.6|14997.6|1
1644465230000|2022-02-10 03:53:50|15000.2|14998.2|15000.9|14998.9|15001|14999|15000.2|14998.2|4
1644465240000|2022-02-10 03:54:00|15000.7|14998.7|15001.2|14999.2|15001.5|14999.5|15000.7|14998.7|7
1644465250000|2022-02-10 03:54:10|15001.4|14999.4|15002|15000|15002.2|15000.2|15001|14999|2
1644465260000|2022-02-10 03:54:20|15002.2|15000.2|15001.6|14999.6|15002.5|15000.5|15001.5|14999.5|3
1644465270000|2022-02-10 03:54:30|15001.7|14999.7|15002|15000|15002|15000|15001.7|14999.7|1
1644465280000|2022-02-10 03:54:40|15001.9|14999.9|15001.6|14999.6|15002.1|15000.1|15001.1|14999.1|5
1644465290000|2022-02-10 03:54:50|15001.7|14999.7|15002.5|15000.5|15002.5|15000.5|15001.5|14999.5|3
1644465300000|2022-02-10 03:55:00|15002.6|15000.6|15003|15001|15003.1|15001.1|15002.6|15000.6|7
1644465310000|2022-02-10 03:55:10|15002.9|15000.9|15004.2|15002.2|15004.2|15002.2|15002.9|15000.9|7
1644465320000|2022-02-10 03:55:20|15004.1|15002.1|15004.1|15002.1|15004.6|15002.6|15003.9|15001.9|25
1644465330000|2022-02-10 03:55:30|15004.2|15002.2|15005|15003|15005|15003|15004|15002|11
1644465340000|2022-02-10 03:55:40|15005.2|15003.2|15005|15003|15005.5|15003.5|15004.7|15002.7|7
1644465350000|2022-02-10 03:55:50|15005.2|15003.2|15005.2|15003.2|15005.2|15003.2|15004.6|15002.6|10
1644465360000|2022-02-10 03:56:00|15005.1|15003.1|15005.9|15003.9|15005.9|15003.9|15004.7|15002.7|16
1644465370000|2022-02-10 03:56:10|15006|15004|15005.6|15003.6|15006|15004|15005.6|15003.6|15
1644465380000|2022-02-10 03:56:20|15005.7|15003.7|15005.5|15003.5|15005.7|15003.7|15005.4|15003.4|16
1644465390000|2022-02-10 03:56:30|15005.7|15003.7|15005.5|15003.5|15006|15004|15005.5|15003.5|23
1644465400000|2022-02-10 03:56:40|15005.4|15003.4|15004|15002|15005.5|15003.5|15004|15002|21
1644465410000|2022-02-10 03:56:50|15003.6|15001.6|15003.7|15001.7|15004.2|15002.2|15003.5|15001.5|15
1644465420000|2022-02-10 03:57:00|15003.6|15001.6|15002.5|15000.5|15003.6|15001.6|15002.5|15000.5|15
1644465430000|2022-02-10 03:57:10|15002.6|15000.6|15003.7|15001.7|15003.7|15001.7|15002.1|15000.1|18
1644465440000|2022-02-10 03:57:20|15003.6|15001.6|15002.9|15000.9|15003.7|15001.7|15002.9|15000.9|9
1644465450000|2022-02-10 03:57:30|15002.7|15000.7|15002.6|15000.6|15003.1|15001.1|15002.5|15000.5|7
1644465460000|2022-02-10 03:57:40|15002.7|15000.7|15003.1|15001.1|15003.1|15001.1|15002.7|15000.7|7
1644465470000|2022-02-10 03:57:50|15003.2|15001.2|15003.1|15001.1|15003.4|15001.4|15003|15001|1
1644465480000|2022-02-10 03:58:00|15003.4|15001.4|15003.2|15001.2|15003.5|15001.5|15002.7|15000.7|6
1644465490000|2022-02-10 03:58:10|15003.1|15001.1|15003.9|15001.9|15004.2|15002.2|15003.1|15001.1|13
1644465500000|2022-02-10 03:58:20|15004|15002|15003.5|15001.5|15004|15002|15002.9|15000.9|13
1644465510000|2022-02-10 03:58:30|15002.9|15000.9|15003.6|15001.6|15003.6|15001.6|15002.9|15000.9|7
1644465520000|2022-02-10 03:58:40|15003.7|15001.7|15003.1|15001.1|15003.7|15001.7|15002.9|15000.9|12
1644465530000|2022-02-10 03:58:50|15003.2|15001.2|15003.5|15001.5|15003.9|15001.9|15003.1|15001.1|8
1644465540000|2022-02-10 03:59:00|15003.6|15001.6|15003|15001|15004|15002|15002.9|15000.9|5
1644465550000|2022-02-10 03:59:10|15002.9|15000.9|15001.2|14999.2|15002.9|15000.9|15000.7|14998.7|24
1644465560000|2022-02-10 03:59:20|15001.4|14999.4|15000.9|14998.9|15001.4|14999.4|15000.5|14998.5|24
1644465570000|2022-02-10 03:59:30|15001|14999|15000.7|14998.7|15001.4|14999.4|15000.5|14998.5|18
1644465580000|2022-02-10 03:59:40|15000.4|14998.4|14999.6|14997.6|15000.4|14998.4|14999.1|14997.1|39
1644465590000|2022-02-10 03:59:50|14999.5|14997.5|14999.7|14997.7|15000|14998|14999.5|14997.5|10
1644465600000|2022-02-10 04:00:00|14999.9|14997.9|14999.9|14997.9|15000|14998|14999.6|14997.6|3
1644465610000|2022-02-10 04:00:10|14999.7|14997.7|15000|14998|15000|14998|14999.6|14997.6|1
1644465620000|2022-02-10 04:00:20|14999.7|14997.7|15000|14998|15000.2|14998.2|14999.7|14997.7|9
1644465630000|2022-02-10 04:00:30|14999.9|14997.9|14999.7|14997.7|14999.9|14997.9|14999.4|14997.4|11
1644465640000|2022-02-10 04:00:40|14999.6|14997.6|14999.6|14997.6|14999.9|14997.9|14999.2|14997.2|10
1644465650000|2022-02-10 04:00:50|14999.5|14997.5|14999|14997|14999.7|14997.7|14998.9|14996.9|11
1644465660000|2022-02-10 04:01:00|14998.9|14996.9|14998.5|14996.5|14999.4|14997.4|14997.6|14995.6|35
1644465670000|2022-02-10 04:01:10|14998.2|14996.2|14999.6|14997.6|14999.6|14997.6|14998|14996|24
1644465680000|2022-02-10 04:01:20|15000|14998|14999.2|14997.2|15000.1|14998.1|14999.2|14997.2|6
1644465690000|2022-02-10 04:01:30|14999.4|14997.4|14999.9|14997.9|14999.9|14997.9|14999.2|14997.2|0
1644465700000|2022-02-10 04:01:40|14999.7|14997.7|15001.9|14999.9|15002.6|15000.6|14999.7|14997.7|41
1644465710000|2022-02-10 04:01:50|15001.6|14999.6|15001.9|14999.9|15001.9|14999.9|15001|14999|9
1644465720000|2022-02-10 04:02:00|15001.6|14999.6|15001.1|14999.1|15001.7|14999.7|15000.7|14998.7|17
1644465730000|2022-02-10 04:02:10|15001.2|14999.2|15001.9|14999.9|15001.9|14999.9|15001.2|14999.2|12
1644465740000|2022-02-10 04:02:20|15001.5|14999.5|15001.6|14999.6|15002|15000|15001.2|14999.2|9
1644465750000|2022-02-10 04:02:30|15002.1|15000.1|15003.2|15001.2|15003.2|15001.2|15002.1|15000.1|15
1644465760000|2022-02-10 04:02:40|15003|15001|15003.4|15001.4|15003.4|15001.4|15002.4|15000.4|17
1644465770000|2022-02-10 04:02:50|15003.7|15001.7|15003.7|15001.7|15003.7|15001.7|15003.4|15001.4|8
1644465780000|2022-02-10 04:03:00|15003.6|15001.6|15003.7|15001.7|15004.1|15002.1|15003.1|15001.1|15
1644465790000|2022-02-10 04:03:10|15003.9|15001.9|15002.6|15000.6|15004.1|15002.1|15002.6|15000.6|20
1644465800000|2022-02-10 04:03:20|15002.5|15000.5|15001.6|14999.6|15002.6|15000.6|15001.2|14999.2|9
1644465810000|2022-02-10 04:03:30|15001.9|14999.9|15001.2|14999.2|15001.9|14999.9|15001.2|14999.2|1
1644465820000|2022-02-10 04:03:40|15001.4|14999.4|15002.4|15000.4|15002.4|15000.4|15001.2|14999.2|9
1644465830000|2022-02-10 04:03:50|15002.2|15000.2|15001.7|14999.7|15002.4|15000.4|15001.6|14999.6|3
1644465840000|2022-02-10 04:04:00|15001.6|14999.6|15001.2|14999.2|15001.6|14999.6|15001.2|14999.2|2
1644465850000|2022-02-10 04:04:10|15001.4|14999.4|15001.5|14999.5|15001.5|14999.5|15001.4|14999.4|0
1644465860000|2022-02-10 04:04:20|15001.4|14999.4|15000.9|14998.9|15001.5|14999.5|15000.9|14998.9|8
1644465870000|2022-02-10 04:04:30|15000.7|14998.7|15000.7|14998.7|15000.7|14998.7|15000|14998|14
1644465880000|2022-02-10 04:04:40|15000.9|14998.9|15000.7|14998.7|15000.9|14998.9|15000.7|14998.7|1
1644465890000|2022-02-10 04:04:50|15000.6|14998.6|15001.1|14999.1|15001.1|14999.1|15000.5|14998.5|6
1644465900000|2022-02-10 04:05:00|15001.2|14999.2|15000.4|14998.4|15001.2|14999.2|15000.1|14998.1|6
1644465910000|2022-02-10 04:05:10|15000.2|14998.2|15000.5|14998.5|15000.6|14998.6|15000.2|14998.2|6
1644465920000|2022-02-10 04:05:20|15000.4|14998.4|15000.4|14998.4|15000.5|14998.5|15000.1|14998.1|1
1644465930000|2022-02-10 04:05:30|15000.2|14998.2|14999.9|14997.9|15000.2|14998.2|14999.9|14997.9|8
1644465940000|2022-02-10 04:05:40|14999.7|14997.7|14998.6|14996.6|15000.4|14998.4|14998.6|14996.6|39
1644465950000|2022-02-10 04:05:50|14998.5|14996.5|14998.7|14996.7|14999.2|14997.2|14998.5|14996.5|21
1644465960000|2022-02-10 04:06:00|14999|14997|14999.7|14997.7|14999.9|14997.9|14999|14997|9
1644465970000|2022-02-10 04:06:10|14999.6|14997.6|14999.7|14997.7|14999.9|14997.9|14999.4|14997.4|5
1644465980000|2022-02-10 04:06:20|14999.9|14997.9|15000.6|14998.6|15000.6|14998.6|14999.9|14997.9|3
1644465990000|2022-02-10 04:06:30|15000.4|14998.4|15001.4|14999.4|15001.5|14999.5|15000.2|14998.2|8
1644466000000|2022-02-10 04:06:40|15001.5|14999.5|15001.6|14999.6|15002|15000|15001.1|14999.1|20
1644466010000|2022-02-10 04:06:50|15001.7|14999.7|15002.4|15000.4|15002.4|15000.4|15001.5|14999.5|17
1644466020000|2022-02-10 04:07:00|15002.5|15000.5|15003.9|15001.9|15003.9|15001.9|15002.4|15000.4|21
1644466030000|2022-02-10 04:07:10|15003.6|15001.6|15002.7|15000.7|15003.6|15001.6|15001.9|14999.9|22
1644466040000|2022-02-10 04:07:20|15002.2|15000.2|15001.7|14999.7|15002.4|15000.4|15001.5|14999.5|7
1644466050000|2022-02-10 04:07:30|15001.5|14999.5|15001.5|14999.5|15001.6|14999.6|15001.5|14999.5|0
1644466060000|2022-02-10 04:07:40|15001.6|14999.6|15001.6|14999.6|15001.7|14999.7|15001.2|14999.2|1
1644466070000|2022-02-10 04:07:50|15001.5|14999.5|15001.5|14999.5|15001.6|14999.6|15001.2|14999.2|0
1644466080000|2022-02-10 04:08:00|15001.6|14999.6|15001.4|14999.4|15001.6|14999.6|15001.2|14999.2|0
1644466090000|2022-02-10 04:08:10|15001.5|14999.5|15001.5|14999.5|15001.6|14999.6|15001.4|14999.4|1
1644466100000|2022-02-10 04:08:20|15001.6|14999.6|15001.7|14999.7|15001.7|14999.7|15001.5|14999.5|1
1644466110000|2022-02-10 04:08:30|15001.9|14999.9|15002|15000|15002.1|15000.1|15001.7|14999.7|2
1644466130000|2022-02-10 04:08:50|15001.9|14999.9|15002.2|15000.2|15002.2|15000.2|15001.5|14999.5|12
1644466140000|2022-02-10 04:09:00|15002.1|15000.1|15001.5|14999.5|15002.5|15000.5|15001.5|14999.5|31
1644466150000|2022-02-10 04:09:10|15001.4|14999.4|15000.6|14998.6|15001.7|14999.7|15000.6|14998.6|10
1644466160000|2022-02-10 04:09:20|15000.5|14998.5|15000.7|14998.7|15001.2|14999.2|14999.9|14997.9|20
1644466170000|2022-02-10 04:09:30|15000.9|14998.9|15002.5|15000.5|15002.5|15000.5|15000.4|14998.4|20
1644466180000|2022-02-10 04:09:40|15002.2|15000.2|15002.1|15000.1|15002.5|15000.5|15001.9|14999.9|4
1644466190000|2022-02-10 04:09:50|15002|15000|15001.5|14999.5|15002|15000|15001.4|14999.4|2
1644466200000|2022-02-10 04:10:00|15001.9|14999.9|15001.5|14999.5|15001.9|14999.9|15001.4|14999.4|8
1644466210000|2022-02-10 04:10:10|15001.4|14999.4|15001.5|14999.5|15001.5|14999.5|15001.4|14999.4|2
1644466220000|2022-02-10 04:10:20|15001.4|14999.4|15002.7|15000.7|15002.7|15000.7|15001.4|14999.4|33
1644466230000|2022-02-10 04:10:30|15002.4|15000.4|15002.5|15000.5|15002.6|15000.6|15002.4|15000.4|1
1644466240000|2022-02-10 04:10:40|15002.6|15000.6|15002.7|15000.7|15002.7|15000.7|15002.5|15000.5|1
1644466250000|2022-02-10 04:10:50|15002.6|15000.6|15002.9|15000.9|15002.9|15000.9|15002.6|15000.6|1
1644466260000|2022-02-10 04:11:00|15003.2|15001.2|15004.9|15002.9|15005.4|15003.4|15003.2|15001.2|26
1644466270000|2022-02-10 04:11:10|15005|15003|15005.7|15003.7|15005.9|15003.9|15004.9|15002.9|11
1644466280000|2022-02-10 04:11:20|15005.9|15003.9|15005.4|15003.4|15006|15004|15005.2|15003.2|11
1644466290000|2022-02-10 04:11:30|15005.5|15003.5|15005.4|15003.4|15005.5|15003.5|15005.1|15003.1|0
1644466300000|2022-02-10 04:11:40|15005.7|15003.7|15005.2|15003.2|15005.7|15003.7|15004.9|15002.9|3
1644466310000|2022-02-10 04:11:50|15005|15003|15006.2|15004.2|15006.4|15004.4|15005|15003|31
1644466320000|2022-02-10 04:12:00|15006.4|15004.4|15006.9|15004.9|15007.5|15005.5|15006.4|15004.4|24
1644466330000|2022-02-10 04:12:10|15006.7|15004.7|15006.9|15004.9|15006.9|15004.9|15006.1|15004.1|19
1644466340000|2022-02-10 04:12:20|15007.2|15005.2|15006.9|15004.9|15008|15006|15006.9|15004.9|54
1644466350000|2022-02-10 04:12:30|15006.7|15004.7|15006.1|15004.1|15006.7|15004.7|15005.9|15003.9|13
1644466360000|2022-02-10 04:12:40|15006|15004|15006.4|15004.4|15006.4|15004.4|15005.9|15003.9|7
1644466370000|2022-02-10 04:12:50|15006.1|15004.1|15005.9|15003.9|15006.2|15004.2|15005.9|15003.9|5
1644466380000|2022-02-10 04:13:00|15005.7|15003.7|15005.1|15003.1|15005.7|15003.7|15005.1|15003.1|17
1644466390000|2022-02-10 04:13:10|15004.6|15002.6|15004|15002|15004.9|15002.9|15003|15001|61
1644466400000|2022-02-10 04:13:20|15003.7|15001.7|15003.2|15001.2|15003.7|15001.7|15002.9|15000.9|8
1644466410000|2022-02-10 04:13:30|15003.1|15001.1|15003.2|15001.2|15003.9|15001.9|15003|15001|19
1644466420000|2022-02-10 04:13:40|15003.1|15001.1|15001.9|14999.9|15003.1|15001.1|15001.9|14999.9|13
1644466430000|2022-02-10 04:13:50|15001.7|14999.7|15004.2|15002.2|15004.2|15002.2|15001.5|14999.5|49
1644466440000|2022-02-10 04:14:00|15004.4|15002.4|15005.7|15003.7|15005.7|15003.7|15004.2|15002.2|26
1644466450000|2022-02-10 04:14:10|15006|15004|15005.5|15003.5|15006.1|15004.1|15005.4|15003.4|13
1644466460000|2022-02-10 04:14:20|15005.2|15003.2|15004|15002|15005.5|15003.5|15004|15002|12
1644466470000|2022-02-10 04:14:30|15003.9|15001.9|15004.4|15002.4|15004.4|15002.4|15003.9|15001.9|1
1644466480000|2022-02-10 04:14:40|15004.2|15002.2|15005.9|15003.9|15006.1|15004.1|15004|15002|8
1644466490000|2022-02-10 04:14:50|15005.7|15003.7|15006|15004|15006.2|15004.2|15005|15003|20
1644466500000|2022-02-10 04:15:00|15006.1|15004.1|15006.2|15004.2|15006.5|15004.5|15005|15003|33
1644466510000|2022-02-10 04:15:10|15006|15004|15006.1|15004.1|15006.1|15004.1|15005.1|15003.1|21
1644466520000|2022-02-10 04:15:20|15005.9|15003.9|15006.2|15004.2|15006.4|15004.4|15005.7|15003.7|3
1644466530000|2022-02-10 04:15:30|15006.1|15004.1|15005.5|15003.5|15006.1|15004.1|15005.5|15003.5|6
1644466540000|2022-02-10 04:15:40|15005|15003|15004.9|15002.9|15005.1|15003.1|15004.9|15002.9|4
1644466550000|2022-02-10 04:15:50|15005|15003|15005.1|15003.1|15005.5|15003.5|15005|15003|10
1644466560000|2022-02-10 04:16:00|15005.2|15003.2|15005.1|15003.1|15005.2|15003.2|15004.4|15002.4|31
1644466570000|2022-02-10 04:16:10|15005|15003|15006.1|15004.1|15006.1|15004.1|15004.1|15002.1|11
1644466580000|2022-02-10 04:16:20|15006.2|15004.2|15006|15004|15006.2|15004.2|15006|15004|2
1644466590000|2022-02-10 04:16:30|15006.1|15004.1|15006.9|15004.9|15006.9|15004.9|15006|15004|16
1644466600000|2022-02-10 04:16:40|15006.7|15004.7|15008|15006|15008.4|15006.4|15006.7|15004.7|20
1644466610000|2022-02-10 04:16:50|15008.2|15006.2|15007.6|15005.6|15008.2|15006.2|15007.6|15005.6|6
1644466620000|2022-02-10 04:17:00|15007.4|15005.4|15008.6|15006.6|15008.6|15006.6|15007.2|15005.2|16
1644466630000|2022-02-10 04:17:10|15008.7|15006.7|15008.7|15006.7|15009.5|15007.5|15008.6|15006.6|25
1644466640000|2022-02-10 04:17:20|15008.9|15006.9|15009.2|15007.2|15009.5|15007.5|15008.9|15006.9|10
1644466650000|2022-02-10 04:17:30|15009|15007|15009.1|15007.1|15009.4|15007.4|15009|15007|12
1644466660000|2022-02-10 04:17:40|15009.2|15007.2|15009.2|15007.2|15009.4|15007.4|15009.1|15007.1|5
1644466670000|2022-02-10 04:17:50|15009.4|15007.4|15010.2|15008.2|15010.4|15008.4|15009.2|15007.2|43
1644466680000|2022-02-10 04:18:00|15010.1|15008.1|15010.1|15008.1|15010.4|15008.4|15009.7|15007.7|12
1644466690000|2022-02-10 04:18:10|15010.2|15008.2|15009.5|15007.5|15010.6|15008.6|15009.5|15007.5|31
1644466700000|2022-02-10 04:18:20|15009.4|15007.4|15009.2|15007.2|15010|15008|15009.1|15007.1|32
1644466710000|2022-02-10 04:18:30|15009.4|15007.4|15010|15008|15010|15008|15009.4|15007.4|1
1644466720000|2022-02-10 04:18:40|15010.1|15008.1|15009.7|15007.7|15010.1|15008.1|15009.6|15007.6|7
1644466730000|2022-02-10 04:18:50|15009.9|15007.9|15010|15008|15010.1|15008.1|15009.9|15007.9|0
1644466740000|2022-02-10 04:19:00|15010.1|15008.1|15010.4|15008.4|15010.5|15008.5|15010|15008|4
1644466750000|2022-02-10 04:19:10|15010.5|15008.5|15010.4|15008.4|15010.5|15008.5|15010.2|15008.2|2
1644466760000|2022-02-10 04:19:20|15010.5|15008.5|15010.4|15008.4|15010.6|15008.6|15010.4|15008.4|1
1644466770000|2022-02-10 04:19:30|15010|15008|15010.2|15008.2|15010.4|15008.4|15010|15008|6
1644466780000|2022-02-10 04:19:40|15010.1|15008.1|15010|15008|15010.2|15008.2|15010|15008|2
1644466790000|2022-02-10 04:19:50|15010.1|15008.1|15010.1|15008.1|15010.2|15008.2|15010|15008|4
1644466800000|2022-02-10 04:20:00|15010.2|15008.2|15010.5|15008.5|15010.5|15008.5|15010.2|15008.2|2
1644466810000|2022-02-10 04:20:10|15010.4|15008.4|15013|15011|15013.1|15011.1|15010.4|15008.4|91
1644466820000|2022-02-10 04:20:20|15012.7|15010.7|15012|15010|15013.2|15011.2|15012|15010|11
1644466830000|2022-02-10 04:20:30|15012.1|15010.1|15012|15010|15012.7|15010.7|15011.9|15009.9|12
1644466840000|2022-02-10 04:20:40|15012.2|15010.2|15011|15009|15012.2|15010.2|15010.7|15008.7|21
1644466850000|2022-02-10 04:20:50|15010.9|15008.9|15009.7|15007.7|15010.9|15008.9|15009.4|15007.4|26
1644466860000|2022-02-10 04:21:00|15009.6|15007.6|15009.7|15007.7|15010.1|15008.1|15009.2|15007.2|9
1644466870000|2022-02-10 04:21:10|15009.5|15007.5|15009.7|15007.7|15010|15008|15009.4|15007.4|4
1644466880000|2022-02-10 04:21:20|15009.6|15007.6|15009.6|15007.6|15009.9|15007.9|15009.5|15007.5|5
1644466890000|2022-02-10 04:21:30|15009.5|15007.5|15009.5|15007.5|15009.7|15007.7|15009.5|15007.5|1
1644466900000|2022-02-10 04:21:40|15009.4|15007.4|15008.6|15006.6|15009.5|15007.5|15008.2|15006.2|12
1644466910000|2022-02-10 04:21:50|15008.5|15006.5|15008.6|15006.6|15008.7|15006.7|15008.2|15006.2|4
1644466920000|2022-02-10 04:22:00|15008.5|15006.5|15008.4|15006.4|15008.9|15006.9|15008|15006|6
1644466930000|2022-02-10 04:22:10|15008.2|15006.2|15007.5|15005.5|15008.4|15006.4|15007.5|15005.5|8
1644466940000|2022-02-10 04:22:20|15007.6|15005.6|15008.2|15006.2|15008.2|15006.2|15007.6|15005.6|6
1644466950000|2022-02-10 04:22:30|15008.4|15006.4|15008.9|15006.9|15008.9|15006.9|15008.4|15006.4|1
1644466960000|2022-02-10 04:22:40|15008.7|15006.7|15008.6|15006.6|15008.9|15006.9|15008.5|15006.5|1
1644466970000|2022-02-10 04:22:50|15008.5|15006.5|15008.5|15006.5|15008.6|15006.6|15008.5|15006.5|0
1644466980000|2022-02-10 04:23:00|15008.6|15006.6|15009.7|15007.7|15010|15008|15008.6|15006.6|15
1644466990000|2022-02-10 04:23:10|15009.9|15007.9|15011.4|15009.4|15011.4|15009.4|15009.7|15007.7|15
1644467000000|2022-02-10 04:23:20|15011.2|15009.2|15010.7|15008.7|15011.2|15009.2|15010.1|15008.1|9
1644467010000|2022-02-10 04:23:30|15010.6|15008.6|15010.2|15008.2|15010.7|15008.7|15010.2|15008.2|3
1644467020000|2022-02-10 04:23:40|15010.4|15008.4|15010.4|15008.4|15010.4|15008.4|15010.1|15008.1|2
1644467030000|2022-02-10 04:23:50|15010.5|15008.5|15010|15008|15010.5|15008.5|15010|15008|7
1644467040000|2022-02-10 04:24:00|15009.9|15007.9|15009.6|15007.6|15009.9|15007.9|15009.5|15007.5|2
1644467050000|2022-02-10 04:24:10|15010.2|15008.2|15009.9|15007.9|15010.2|15008.2|15009.7|15007.7|5
1644467060000|2022-02-10 04:24:20|15010|15008|15010|15008|15010|15008|15009.9|15007.9|0
1644467070000|2022-02-10 04:24:30|15009.7|15007.7|15010|15008|15010.2|15008.2|15009.7|15007.7|3
1644467080000|2022-02-10 04:24:40|15009.9|15007.9|15010.2|15008.2|15010.2|15008.2|15009.5|15007.5|2
1644467090000|2022-02-10 04:24:50|15010.1|15008.1|15010|15008|15010.1|15008.1|15010|15008|4
1644467100000|2022-02-10 04:25:00|15010.1|15008.1|15010.9|15008.9|15011.1|15009.1|15010.1|15008.1|4
1644467110000|2022-02-10 04:25:10|15010.7|15008.7|15010.5|15008.5|15010.9|15008.9|15010.2|15008.2|4
1644467120000|2022-02-10 04:25:20|15010.6|15008.6|15010.9|15008.9|15010.9|15008.9|15010.6|15008.6|0
1644467130000|2022-02-10 04:25:30|15010.7|15008.7|15010.7|15008.7|15011|15009|15010.7|15008.7|0
1644467140000|2022-02-10 04:25:40|15010.6|15008.6|15010.7|15008.7|15011|15009|15010.6|15008.6|1
1644467150000|2022-02-10 04:25:50|15010.4|15008.4|15010.5|15008.5|15010.6|15008.6|15010.4|15008.4|1
1644467160000|2022-02-10 04:26:00|15010.4|15008.4|15010.2|15008.2|15010.5|15008.5|15010.1|15008.1|1
1644467170000|2022-02-10 04:26:10|15010.4|15008.4|15010.1|15008.1|15010.5|15008.5|15010.1|15008.1|0
1644467180000|2022-02-10 04:26:20|15010.2|15008.2|15010.4|15008.4|15010.4|15008.4|15010.2|15008.2|0
1644467200000|2022-02-10 04:26:40|15010.2|15008.2|15010.2|15008.2|15010.2|15008.2|15010.2|15008.2|1
1644467220000|2022-02-10 04:27:00|15010.1|15008.1|15010.1|15008.1|15010.2|15008.2|15010.1|15008.1|0
1644467230000|2022-02-10 04:27:10|15010.2|15008.2|15010|15008|15010.2|15008.2|15008.9|15006.9|15
1644467240000|2022-02-10 04:27:20|15010.1|15008.1|15010.1|15008.1|15010.2|15008.2|15010|15008|0
1644467250000|2022-02-10 04:27:30|15010|15008|15010|15008|15010|15008|15009.6|15007.6|2
1644467260000|2022-02-10 04:27:40|15010.1|15008.1|15011|15009|15011|15009|15010.1|15008.1|5
1644467270000|2022-02-10 04:27:50|15010.9|15008.9|15012.2|15010.2|15012.2|15010.2|15010.9|15008.9|10
1644467280000|2022-02-10 04:28:00|15012.1|15010.1|15012.2|15010.2|15012.2|15010.2|15011.5|15009.5|9
1644467290000|2022-02-10 04:28:10|15012.1|15010.1|15011.9|15009.9|15012.2|15010.2|15011.9|15009.9|1
1644467300000|2022-02-10 04:28:20|15012|15010|15011.6|15009.6|15012|15010|15011.5|15009.5|4
1644467310000|2022-02-10 04:28:30|15011.7|15009.7|15011.5|15009.5|15011.7|15009.7|15011.4|15009.4|18
1644467320000|2022-02-10 04:28:40|15011.4|15009.4|15011.1|15009.1|15011.4|15009.4|15010.9|15008.9|8
1644467330000|2022-02-10 04:28:50|15011.4|15009.4|15011.2|15009.2|15011.6|15009.6|15011|15009|5
1644467340000|2022-02-10 04:29:00|15011.4|15009.4|15011.9|15009.9|15012|15010|15011.4|15009.4|3
1644467350000|2022-02-10 04:29:10|15011.1|15009.1|15010.7|15008.7|15011.2|15009.2|15010.6|15008.6|20
1644467360000|2022-02-10 04:29:20|15010.9|15008.9|15011|15009|15011.1|15009.1|15010.9|15008.9|2
1644467370000|2022-02-10 04:29:30|15011.1|15009.1|15011.7|15009.7|15011.7|15009.7|15011.1|15009.1|6
1644467380000|2022-02-10 04:29:40|15011.6|15009.6|15011.5|15009.5|15011.6|15009.6|15011.4|15009.4|2
1644467390000|2022-02-10 04:29:50|15011.4|15009.4|15011.5|15009.5|15011.5|15009.5|15011.2|15009.2|0
1644467400000|2022-02-10 04:30:00|15011.6|15009.6|15011.5|15009.5|15011.6|15009.6|15011.1|15009.1|14
1644467410000|2022-02-10 04:30:10|15011.2|15009.2|15012|15010|15012|15010|15011.2|15009.2|2
1644467420000|2022-02-10 04:30:20|15012.1|15010.1|15012|15010|15012.1|15010.1|15011.6|15009.6|3
1644467430000|2022-02-10 04:30:30|15011.9|15009.9|15011.7|15009.7|15012|15010|15011.6|15009.6|4
1644467440000|2022-02-10 04:30:40|15011.9|15009.9|15011.9|15009.9|15011.9|15009.9|15011.7|15009.7|0
1644467450000|2022-02-10 04:30:50|15011.7|15009.7|15011.2|15009.2|15011.9|15009.9|15011.2|15009.2|4
1644467460000|2022-02-10 04:31:00|15011.4|15009.4|15010.1|15008.1|15011.4|15009.4|15010.1|15008.1|16
1644467470000|2022-02-10 04:31:10|15010|15008|15009.7|15007.7|15010.1|15008.1|15009.6|15007.6|9
1644467480000|2022-02-10 04:31:20|15009.9|15007.9|15009.7|15007.7|15009.9|15007.9|15009.5|15007.5|1
1644467490000|2022-02-10 04:31:30|15009.6|15007.6|15009.5|15007.5|15009.6|15007.6|15009.1|15007.1|14
1644467500000|2022-02-10 04:31:40|15009.2|15007.2|15009.1|15007.1|15009.4|15007.4|15009.1|15007.1|2
1644467510000|2022-02-10 04:31:50|15009|15007|15009.1|15007.1|15009.1|15007.1|15008.9|15006.9|2
1644467520000|2022-02-10 04:32:00|15009|15007|15009.7|15007.7|15009.7|15007.7|15009|15007|3
1644467530000|2022-02-10 04:32:10|15009.9|15007.9|15008.9|15006.9|15009.9|15007.9|15008.9|15006.9|5
1644467540000|2022-02-10 04:32:20|15009.2|15007.2|15009.2|15007.2|15009.6|15007.6|15009.2|15007.2|2
1644467550000|2022-02-10 04:32:30|15009.5|15007.5|15009.4|15007.4|15009.5|15007.5|15009.1|15007.1|5
1644467560000|2022-02-10 04:32:40|15009.6|15007.6|15009.5|15007.5|15009.6|15007.6|15009.2|15007.2|0
1644467570000|2022-02-10 04:32:50|15009.6|15007.6|15009.6|15007.6|15009.9|15007.9|15009.6|15007.6|4
1644467580000|2022-02-10 04:33:00|15009.7|15007.7|15009|15007|15009.7|15007.7|15009|15007|7
1644467590000|2022-02-10 04:33:10|15009.1|15007.1|15008.7|15006.7|15009.2|15007.2|15008.7|15006.7|1
1644467600000|2022-02-10 04:33:20|15008.9|15006.9|15007.9|15005.9|15009|15007|15007.9|15005.9|14
1644467610000|2022-02-10 04:33:30|15008|15006|15007.6|15005.6|15008.2|15006.2|15007.4|15005.4|8
1644467620000|2022-02-10 04:33:40|15007.5|15005.5|15007.9|15005.9|15008.2|15006.2|15007.2|15005.2|35
1644467630000|2022-02-10 04:33:50|15008|15006|15007.7|15005.7|15008|15006|15007.5|15005.5|2
1644467640000|2022-02-10 04:34:00|15007.9|15005.9|15008.4|15006.4|15008.9|15006.9|15007.9|15005.9|3
1644467650000|2022-02-10 04:34:10|15008.9|15006.9|15009.1|15007.1|15009.2|15007.2|15008.6|15006.6|7
1644467660000|2022-02-10 04:34:20|15009|15007|15008.2|15006.2|15009.1|15007.1|15008|15006|5
1644467670000|2022-02-10 04:34:30|15008|15006|15008.1|15006.1|15008.2|15006.2|15007.7|15005.7|9
1644467680000|2022-02-10 04:34:40|15008|15006|15009.1|15007.1|15009.1|15007.1|15008|15006|11
1644467690000|2022-02-10 04:34:50|15009|15007|15009.6|15007.6|15009.6|15007.6|15009|15007|3
1644467700000|2022-02-10 04:35:00|15009|15007|15009.2|15007.2|15009.2|15007.2|15009|15007|4
1644467710000|2022-02-10 04:35:10|15009|15007|15009.4|15007.4|15009.9|15007.9|15009|15007|21
1644467720000|2022-02-10 04:35:20|15009.7|15007.7|15009.9|15007.9|15009.9|15007.9|15009.2|15007.2|13
1644467730000|2022-02-10 04:35:30|15010.2|15008.2|15010|15008|15010.2|15008.2|15009.4|15007.4|14
1644467740000|2022-02-10 04:35:40|15009.9|15007.9|15008|15006|15009.9|15007.9|15008|15006|23
1644467750000|2022-02-10 04:35:50|15008.1|15006.1|15007.7|15005.7|15008.5|15006.5|15007.5|15005.5|12
1644467760000|2022-02-10 04:36:00|15007.5|15005.5|15007|15005|15007.7|15005.7|15006.9|15004.9|12
1644467770000|2022-02-10 04:36:10|15006.9|15004.9|15007.1|15005.1|15007.5|15005.5|15006.7|15004.7|23
1644467780000|2022-02-10 04:36:20|15007|15005|15007.1|15005.1|15007.5|15005.5|15007|15005|11
1644467790000|2022-02-10 04:36:30|15007|15005|15006.6|15004.6|15007.2|15005.2|15006.5|15004.5|14
1644467800000|2022-02-10 04:36:40|15006.9|15004.9|15007.5|15005.5|15007.7|15005.7|15006.9|15004.9|13
1644467810000|2022-02-10 04:36:50|15007.6|15005.6|15009|15007|15009.2|15007.2|15007.6|15005.6|7
1644467820000|2022-02-10 04:37:00|15009.1|15007.1|15009.4|15007.4|15009.7|15007.7|15009|15007|21
1644467830000|2022-02-10 04:37:10|15009.6|15007.6|15010|15008|15010.4|15008.4|15009.4|15007.4|38
1644467840000|2022-02-10 04:37:20|15009.7|15007.7|15008.5|15006.5|15009.7|15007.7|15008.5|15006.5|13
1644467850000|2022-02-10 04:37:30|15008.6|15006.6|15008.9|15006.9|15008.9|15006.9|15008.5|15006.5|1
1644467860000|2022-02-10 04:37:40|15008.7|15006.7|15008.7|15006.7|15008.9|15006.9|15008.6|15006.6|0
1644467870000|2022-02-10 04:37:50|15008.6|15006.6|15008.2|15006.2|15008.6|15006.6|15008|15006|5
1644467880000|2022-02-10 04:38:00|15008.1|15006.1|15008.2|15006.2|15008.2|15006.2|15008.1|15006.1|0
1644467890000|2022-02-10 04:38:10|15008.4|15006.4|15008|15006|15008.4|15006.4|15008|15006|4
1644467900000|2022-02-10 04:38:20|15008.1|15006.1|15008|15006|15008.1|15006.1|15007.9|15005.9|3
1644467910000|2022-02-10 04:38:30|15008.2|15006.2|15008.6|15006.6|15008.6|15006.6|15008.2|15006.2|5
1644467920000|2022-02-10 04:38:40|15007.9|15005.9|15007.9|15005.9|15007.9|15005.9|15007.7|15005.7|3
1644467930000|2022-02-10 04:38:50|15008|15006|15008.2|15006.2|15008.2|15006.2|15007.7|15005.7|8
1644467940000|2022-02-10 04:39:00|15008.9|15006.9|15009.2|15007.2|15009.6|15007.6|15008.9|15006.9|9
1644467950000|2022-02-10 04:39:10|15009.1|15007.1|15008.7|15006.7|15009.1|15007.1|15008.6|15006.6|3
1644467960000|2022-02-10 04:39:20|15008.9|15006.9|15008.7|15006.7|15009|15007|15008.7|15006.7|0
1644467970000|2022-02-10 04:39:30|15008.9|15006.9|15009|15007|15009|15007|15008.9|15006.9|0
1644467980000|2022-02-10 04:39:40|15008.9|15006.9|15008.6|15006.6|15009|15007|15008.5|15006.5|3
1644467990000|2022-02-10 04:39:50|15008.5|15006.5|15008.7|15006.7|15008.7|15006.7|15008.5|15006.5|1
1644468000000|2022-02-10 04:40:00|15008.6|15006.6|15008.6|15006.6|15008.6|15006.6|15008.6|15006.6|1
1644468010000|2022-02-10 04:40:10|15008.5|15006.5|15008.9|15006.9|15009.1|15007.1|15008.5|15006.5|4
1644468020000|2022-02-10 04:40:20|15009|15007|15008.6|15006.6|15009.1|15007.1|15008.6|15006.6|6
1644468030000|2022-02-10 04:40:30|15008.7|15006.7|15008|15006|15009|15007|15008|15006|13
1644468040000|2022-02-10 04:40:40|15007.7|15005.7|15008.4|15006.4|15008.6|15006.6|15007.5|15005.5|16
1644468050000|2022-02-10 04:40:50|15008.6|15006.6|15007.9|15005.9|15008.6|15006.6|15007.9|15005.9|3
1644468060000|2022-02-10 04:41:00|15008.1|15006.1|15008|15006|15008.2|15006.2|15007.5|15005.5|9
1644468070000|2022-02-10 04:41:10|15008.1|15006.1|15008.5|15006.5|15008.6|15006.6|15008.1|15006.1|0
1644468080000|2022-02-10 04:41:20|15008.7|15006.7|15009|15007|15009|15007|15007.9|15005.9|18
1644468090000|2022-02-10 04:41:30|15009.1|15007.1|15009|15007|15009.1|15007.1|15008|15006|19
1644468100000|2022-02-10 04:41:40|15009.2|15007.2|15008.7|15006.7|15009.6|15007.6|15008.7|15006.7|19
1644468110000|2022-02-10 04:41:50|15008.6|15006.6|15007.5|15005.5|15008.7|15006.7|15007.4|15005.4|13
1644468120000|2022-02-10 04:42:00|15007.2|15005.2|15007.1|15005.1|15008|15006|15007.1|15005.1|8
1644468130000|2022-02-10 04:42:10|15006.6|15004.6|15006.1|15004.1|15006.7|15004.7|15006.1|15004.1|11
1644468140000|2022-02-10 04:42:20|15005.9|15003.9|15005.9|15003.9|15006.2|15004.2|15005.9|15003.9|10
1644468150000|2022-02-10 04:42:30|15006.4|15004.4|15005.1|15003.1|15006.4|15004.4|15005|15003|19
1644468160000|2022-02-10 04:42:40|15005|15003|15004.6|15002.6|15005|15003|15004.5|15002.5|15
1644468170000|2022-02-10 04:42:50|15004.5|15002.5|15006|15004|15006.2|15004.2|15004.2|15002.2|26
1644468180000|2022-02-10 04:43:00|15005.9|15003.9|15006|15004|15006.1|15004.1|15004.7|15002.7|16
1644468190000|2022-02-10 04:43:10|15006.1|15004.1|15006.5|15004.5|15006.6|15004.6|15006|15004|4
1644468200000|2022-02-10 04:43:20|15006.1|15004.1|15007|15005|15007.2|15005.2|15006|15004|12
1644468210000|2022-02-10 04:43:30|15007.1|15005.1|15008.1|15006.1|15008.1|15006.1|15007.1|15005.1|9
1644468220000|2022-02-10 04:43:40|15008.4|15006.4|15008.6|15006.6|15008.6|15006.6|15008.2|15006.2|16
1644468230000|2022-02-10 04:43:50|15008.4|15006.4|15007.4|15005.4|15008.4|15006.4|15007.4|15005.4|14
1644468240000|2022-02-10 04:44:00|15007.2|15005.2|15007.1|15005.1|15007.2|15005.2|15007.1|15005.1|1
1644468250000|2022-02-10 04:44:10|15007|15005|15007.2|15005.2|15007.5|15005.5|15007|15005|6
1644468270000|2022-02-10 04:44:30|15007.1|15005.1|15007.1|15005.1|15007.1|15005.1|15007.1|15005.1|0
1644468280000|2022-02-10 04:44:40|15007.2|15005.2|15007.2|15005.2|15007.2|15005.2|15007.2|15005.2|0
1644468290000|2022-02-10 04:44:50|15007.4|15005.4|15007.2|15005.2|15007.4|15005.4|15007.2|15005.2|0
1644468300000|2022-02-10 04:45:00|15007.1|15005.1|15007|15005|15007.2|15005.2|15007|15005|0
1644468310000|2022-02-10 04:45:10|15007.1|15005.1|15007.1|15005.1|15007.2|15005.2|15007.1|15005.1|1
1644468320000|2022-02-10 04:45:20|15007.2|15005.2|15007.1|15005.1|15007.2|15005.2|15007|15005|0
1644468330000|2022-02-10 04:45:30|15007.2|15005.2|15007.2|15005.2|15007.2|15005.2|15007|15005|0
1644468340000|2022-02-10 04:45:40|15007.1|15005.1|15007.1|15005.1|15007.1|15005.1|15007.1|15005.1|0
1644468350000|2022-02-10 04:45:50|15007|15005|15007.1|15005.1|15007.1|15005.1|15007|15005|2
1644468360000|2022-02-10 04:46:00|15007.2|15005.2|15007|15005|15007.2|15005.2|15006.9|15004.9|2
1644468370000|2022-02-10 04:46:10|15006.9|15004.9|15006.5|15004.5|15006.9|15004.9|15006.5|15004.5|4
1644468380000|2022-02-10 04:46:20|15006.7|15004.7|15006.2|15004.2|15006.7|15004.7|15006.1|15004.1|3
1644468390000|2022-02-10 04:46:30|15006.1|15004.1|15006.4|15004.4|15006.5|15004.5|15006.1|15004.1|0
1644468400000|2022-02-10 04:46:40|15006.5|15004.5|15006.1|15004.1|15006.5|15004.5|15006.1|15004.1|1
1644468410000|2022-02-10 04:46:50|15006|15004|15005.7|15003.7|15006.1|15004.1|15005.5|15003.5|5
1644468420000|2022-02-10 04:47:00|15005.6|15003.6|15005.4|15003.4|15005.9|15003.9|15005.2|15003.2|4
1644468430000|2022-02-10 04:47:10|15005.2|15003.2|15005|15003|15005.2|15003.2|15005|15003|4
1644468440000|2022-02-10 04:47:20|15004.7|15002.7|15004.6|15002.6|15005.1|15003.1|15004.6|15002.6|4
1644468450000|2022-02-10 04:47:30|15004.5|15002.5|15004.6|15002.6|15005.1|15003.1|15003.9|15001.9|47
1644468460000|2022-02-10 04:47:40|15004.5|15002.5|15004.5|15002.5|15004.6|15002.6|15004.5|15002.5|4
1644468470000|2022-02-10 04:47:50|15004.4|15002.4|15004.5|15002.5|15004.5|15002.5|15004.4|15002.4|0
1644468480000|2022-02-10 04:48:00|15004.4|15002.4|15003.7|15001.7|15004.6|15002.6|15003.7|15001.7|15
1644468490000|2022-02-10 04:48:10|15003.6|15001.6|15003.9|15001.9|15004.2|15002.2|15003.5|15001.5|8
1644468500000|2022-02-10 04:48:20|15003.7|15001.7|15003.7|15001.7|15003.7|15001.7|15003.6|15001.6|3
1644468510000|2022-02-10 04:48:30|15003.2|15001.2|15003.2|15001.2|15003.2|15001.2|15003.1|15001.1|7
1644468520000|2022-02-10 04:48:40|15003.1|15001.1|15003.2|15001.2|15003.2|15001.2|15003.1|15001.1|4
1644468530000|2022-02-10 04:48:50|15003.5|15001.5|15003.5|15001.5|15003.5|15001.5|15003.5|15001.5|2
1644468540000|2022-02-10 04:49:00|15003.7|15001.7|15003.5|15001.5|15004.5|15002.5|15003.5|15001.5|13
1644468550000|2022-02-10 04:49:10|15003.4|15001.4|15003.2|15001.2|15003.5|15001.5|15003|15001|3
1644468560000|2022-02-10 04:49:20|15003.4|15001.4|15003.2|15001.2|15003.4|15001.4|15003.2|15001.2|0
1644468570000|2022-02-10 04:49:30|15003.4|15001.4|15003|15001|15003.4|15001.4|15002.9|15000.9|16
1644468580000|2022-02-10 04:49:40|15002.9|15000.9|15002.4|15000.4|15003|15001|15002.4|15000.4|5
1644468590000|2022-02-10 04:49:50|15002.5|15000.5|15003|15001|15003|15001|15002.4|15000.4|4
1644468600000|2022-02-10 04:50:00|15002.9|15000.9|15003.1|15001.1|15003.1|15001.1|15002.6|15000.6|0
1644468610000|2022-02-10 04:50:10|15003|15001|15002.9|15000.9|15003|15001|15002.7|15000.7|2
1644468620000|2022-02-10 04:50:20|15002.7|15000.7|15002.7|15000.7|15002.7|15000.7|15002.7|15000.7|1
1644468630000|2022-02-10 04:50:30|15002.5|15000.5|15002.9|15000.9|15002.9|15000.9|15002.5|15000.5|4
1644468640000|2022-02-10 04:50:40|15003.2|15001.2|15004.1|15002.1|15004.1|15002.1|15003.2|15001.2|14
1644468650000|2022-02-10 04:50:50|15004|15002|15004|15002|15004.1|15002.1|15003.7|15001.7|1
1644468660000|2022-02-10 04:51:00|15004.1|15002.1|15004.1|15002.1|15004.2|15002.2|15003.5|15001.5|2
1644468670000|2022-02-10 04:51:10|15004.2|15002.2|15004.2|15002.2|15004.2|15002.2|15004.1|15002.1|2
1644468680000|2022-02-10 04:51:20|15004|15002|15004.2|15002.2|15004.2|15002.2|15004|15002|4
1644468700000|2022-02-10 04:51:40|15004.4|15002.4|15004.4|15002.4|15004.5|15002.5|15004.2|15002.2|2
1644468710000|2022-02-10 04:51:50|15004.2|15002.2|15003.7|15001.7|15004.4|15002.4|15003.7|15001.7|5
1644468720000|2022-02-10 04:52:00|15003.9|15001.9|15004.5|15002.5|15004.5|15002.5|15003.9|15001.9|5
1644468730000|2022-02-10 04:52:10|15004.4|15002.4|15004.7|15002.7|15004.7|15002.7|15004.4|15002.4|1
1644468740000|2022-02-10 04:52:20|15004.6|15002.6|15004.6|15002.6|15004.6|15002.6|15004.6|15002.6|0
1644468750000|2022-02-10 04:52:30|15005.1|15003.1|15005.9|15003.9|15006.1|15004.1|15005.1|15003.1|8
1644468760000|2022-02-10 04:52:40|15005.7|15003.7|15005.7|15003.7|15005.7|15003.7|15005.7|15003.7|1
1644468770000|2022-02-10 04:52:50|15005.9|15003.9|15006.4|15004.4|15006.4|15004.4|15005.7|15003.7|3
1644468780000|2022-02-10 04:53:00|15006.5|15004.5|15006.5|15004.5|15007.2|15005.2|15006.4|15004.4|9
1644468790000|2022-02-10 04:53:10|15006.6|15004.6|15005.9|15003.9|15007|15005|15005.9|15003.9|4
1644468800000|2022-02-10 04:53:20|15005.7|15003.7|15005.7|15003.7|15006|15004|15005.7|15003.7|3
1644468810000|2022-02-10 04:53:30|15005.9|15003.9|15006.2|15004.2|15006.2|15004.2|15005.9|15003.9|0
1644468820000|2022-02-10 04:53:40|15006.1|15004.1|15006.1|15004.1|15006.1|15004.1|15006|15004|0
1644468830000|2022-02-10 04:53:50|15006.2|15004.2|15006.2|15004.2|15006.2|15004.2|15006.1|15004.1|2
1644468840000|2022-02-10 04:54:00|15006.4|15004.4|15006.6|15004.6|15006.6|15004.6|15006.4|15004.4|2
1644468850000|2022-02-10 04:54:10|15006.7|15004.7|15006.9|15004.9|15007|15005|15006.7|15004.7|4
1644468860000|2022-02-10 04:54:20|15007|15005|15007.6|15005.6|15007.6|15005.6|15007|15005|4
1644468870000|2022-02-10 04:54:30|15007.4|15005.4|15006.9|15004.9|15007.6|15005.6|15006.7|15004.7|9
1644468880000|2022-02-10 04:54:40|15006.7|15004.7|15007.4|15005.4|15007.6|15005.6|15006.7|15004.7|3
1644468890000|2022-02-10 04:54:50|15007.5|15005.5|15007.5|15005.5|15007.6|15005.6|15007.2|15005.2|2
1644468900000|2022-02-10 04:55:00|15007.6|15005.6|15007.9|15005.9|15008.4|15006.4|15007.5|15005.5|10
1644468910000|2022-02-10 04:55:10|15008|15006|15007.7|15005.7|15008|15006|15007.7|15005.7|2
1644468920000|2022-02-10 04:55:20|15007.6|15005.6|15007.7|15005.7|15008.2|15006.2|15007.5|15005.5|5
1644468930000|2022-02-10 04:55:30|15007.9|15005.9|15008.2|15006.2|15008.2|15006.2|15007.9|15005.9|1
1644468940000|2022-02-10 04:55:40|15008.4|15006.4|15008.4|15006.4|15008.4|15006.4|15008.4|15006.4|1
1644468950000|2022-02-10 04:55:50|15008.6|15006.6|15009.2|15007.2|15009.2|15007.2|15008.6|15006.6|6
1644468960000|2022-02-10 04:56:00|15009|15007|15009.2|15007.2|15009.2|15007.2|15008.9|15006.9|2
1644468970000|2022-02-10 04:56:10|15009.5|15007.5|15010.7|15008.7|15010.9|15008.9|15009.5|15007.5|6
1644468980000|2022-02-10 04:56:20|15010.9|15008.9|15010.2|15008.2|15011.1|15009.1|15009.9|15007.9|9
1644468990000|2022-02-10 04:56:30|15010.4|15008.4|15010.4|15008.4|15010.4|15008.4|15010.2|15008.2|1
1644469000000|2022-02-10 04:56:40|15010.2|15008.2|15010|15008|15010.5|15008.5|15010|15008|3
1644469010000|2022-02-10 04:56:50|15010.1|15008.1|15010.5|15008.5|15010.5|15008.5|15010|15008|5
1644469020000|2022-02-10 04:57:00|15010.4|15008.4|15010.4|15008.4|15010.5|15008.5|15010.2|15008.2|5
1644469030000|2022-02-10 04:57:10|15010.2|15008.2|15010.4|15008.4|15010.4|15008.4|15010.2|15008.2|0
1644469040000|2022-02-10 04:57:20|15010.2|15008.2|15010.5|15008.5|15010.9|15008.9|15010.2|15008.2|2
1644469050000|2022-02-10 04:57:30|15010.4|15008.4|15008|15006|15010.4|15008.4|15008|15006|50
1644469060000|2022-02-10 04:57:40|15007.6|15005.6|15009.4|15007.4|15009.4|15007.4|15007.5|15005.5|4
1644469070000|2022-02-10 04:57:50|15009.5|15007.5|15008.2|15006.2|15009.5|15007.5|15008.2|15006.2|13
1644469080000|2022-02-10 04:58:00|15008.1|15006.1|15008.5|15006.5|15008.5|15006.5|15007.7|15005.7|9
1644469090000|2022-02-10 04:58:10|15009.4|15007.4|15010|15008|15010.2|15008.2|15009.2|15007.2|55
1644469100000|2022-02-10 04:58:20|15009.9|15007.9|15009.4|15007.4|15009.9|15007.9|15009.2|15007.2|1
1644469110000|2022-02-10 04:58:30|15009.2|15007.2|15008.2|15006.2|15009.5|15007.5|15008.1|15006.1|15
1644469120000|2022-02-10 04:58:40|15008|15006|15008.1|15006.1|15008.1|15006.1|15008|15006|3
1644469130000|2022-02-10 04:58:50|15008.2|15006.2|15008.2|15006.2|15008.2|15006.2|15008.2|15006.2|0
1644469140000|2022-02-10 04:59:00|15008.4|15006.4|15008.4|15006.4|15008.4|15006.4|15008.2|15006.2|1
1644469150000|2022-02-10 04:59:10|15008.5|15006.5|15008.4|15006.4|15008.5|15006.5|15008.4|15006.4|8
1644469160000|2022-02-10 04:59:20|15008.2|15006.2|15008.2|15006.2|15008.2|15006.2|15008.2|15006.2|0
1644469170000|2022-02-10 04:59:30|15007.9|15005.9|15008|15006|15008.2|15006.2|15007.9|15005.9|5
1644469180000|2022-02-10 04:59:40|15007.9|15005.9|15007.2|15005.2|15007.9|15005.9|15007.2|15005.2|4
1644469190000|2022-02-10 04:59:50|15007.1|15005.1|15007|15005|15007.2|15005.2|15006.7|15004.7|3
1644469200000|2022-02-10 05:00:00|15007.1|15005.1|15006.4|15004.4|15007.4|15005.4|15006.2|15004.2|6
1644469210000|2022-02-10 05:00:10|15006.5|15004.5|15006.6|15004.6|15006.7|15004.7|15006.4|15004.4|2
1644469220000|2022-02-10 05:00:20|15006.7|15004.7|15006|15004|15007.1|15005.1|15005.5|15003.5|24
1644469230000|2022-02-10 05:00:30|15006.1|15004.1|15006.2|15004.2|15007.7|15005.7|15005.5|15003.5|26
1644469240000|2022-02-10 05:00:40|15006.1|15004.1|15006.2|15004.2|15006.5|15004.5|15005.7|15003.7|8
1644469250000|2022-02-10 05:00:50|15006.4|15004.4|15006.7|15004.7|15007|15005|15006.4|15004.4|34
1644469260000|2022-02-10 05:01:00|15006.6|15004.6|15007.5|15005.5|15007.5|15005.5|15006.1|15004.1|3
1644469270000|2022-02-10 05:01:10|15008|15006|15007.1|15005.1|15008|15006|15007|15005|2
1644469280000|2022-02-10 05:01:20|15006.5|15004.5|15007.4|15005.4|15007.5|15005.5|15006.4|15004.4|6
1644469290000|2022-02-10 05:01:30|15007.2|15005.2|15007.4|15005.4|15007.6|15005.6|15007|15005|0
1644469300000|2022-02-10 05:01:40|15007.2|15005.2|15007.5|15005.5|15007.6|15005.6|15007.1|15005.1|0
1644469310000|2022-02-10 05:01:50|15007.4|15005.4|15007|15005|15007.5|15005.5|15006.2|15004.2|4
1644469320000|2022-02-10 05:02:00|15007.1|15005.1|15006.5|15004.5|15007.1|15005.1|15005.9|15003.9|4
1644469330000|2022-02-10 05:02:10|15006.2|15004.2|15006.9|15004.9|15007.2|15005.2|15006.2|15004.2|2
1644469340000|2022-02-10 05:02:20|15006.7|15004.7|15007.7|15005.7|15007.7|15005.7|15006.7|15004.7|7
1644469350000|2022-02-10 05:02:30|15007.9|15005.9|15007.7|15005.7|15008|15006|15007.1|15005.1|3
1644469360000|2022-02-10 05:02:40|15007.9|15005.9|15008.5|15006.5|15008.6|15006.6|15007.7|15005.7|3
1644469370000|2022-02-10 05:02:50|15008.6|15006.6|15008.4|15006.4|15008.6|15006.6|15008.4|15006.4|1
1644469380000|2022-02-10 05:03:00|15008.5|15006.5|15009.6|15007.6|15010.2|15008.2|15008.5|15006.5|8
1644469390000|2022-02-10 05:03:10|15009.7|15007.7|15010|15008|15010.4|15008.4|15009.7|15007.7|11
1644469400000|2022-02-10 05:03:20|15010.1|15008.1|15010.5|15008.5|15010.5|15008.5|15009.6|15007.6|3
1644469410000|2022-02-10 05:03:30|15010.2|15008.2|15010.6|15008.6|15010.6|15008.6|15010.2|15008.2|12
1644469420000|2022-02-10 05:03:40|15010.7|15008.7|15011|15009|15011.1|15009.1|15010.6|15008.6|4
1644469430000|2022-02-10 05:03:50|15010.9|15008.9|15010|15008|15010.9|15008.9|15009.7|15007.7|4
1644469440000|2022-02-10 05:04:00|15009.9|15007.9|15009.1|15007.1|15010|15008|15008.6|15006.6|10
1644469450000|2022-02-10 05:04:10|15009.2|15007.2|15009.5|15007.5|15009.9|15007.9|15009.2|15007.2|6
1644469460000|2022-02-10 05:04:20|15009.4|15007.4|15009.1|15007.1|15009.4|15007.4|15009|15007|0
1644469470000|2022-02-10 05:04:30|15009.4|15007.4|15009.2|15007.2|15009.4|15007.4|15008.9|15006.9|1
1644469480000|2022-02-10 05:04:40|15009.1|15007.1|15009.4|15007.4|15009.5|15007.5|15008.9|15006.9|1
1644469490000|2022-02-10 05:04:50|15009.2|15007.2|15009|15007|15009.4|15007.4|15008.9|15006.9|0
1644469500000|2022-02-10 05:05:00|15009.1|15007.1|15009|15007|15009.6|15007.6|15009|15007|0
1644469510000|2022-02-10 05:05:10|15009.1|15007.1|15008.7|15006.7|15009.2|15007.2|15008.6|15006.6|6
1644469520000|2022-02-10 05:05:20|15008.9|15006.9|15008.7|15006.7|15009.1|15007.1|15008.6|15006.6|3
1644469530000|2022-02-10 05:05:30|15008.9|15006.9|15007.9|15005.9|15009|15007|15007.7|15005.7|2
1644469540000|2022-02-10 05:05:40|15008|15006|15007.5|15005.5|15008|15006|15007.4|15005.4|4
1644469550000|2022-02-10 05:05:50|15007.4|15005.4|15007.2|15005.2|15007.5|15005.5|15007|15005|6
1644469560000|2022-02-10 05:06:00|15007.4|15005.4|15008|15006|15008|15006|15007.4|15005.4|3
1644469570000|2022-02-10 05:06:10|15007.9|15005.9|15008|15006|15008.1|15006.1|15007.5|15005.5|6
1644469580000|2022-02-10 05:06:20|15008.1|15006.1|15007.5|15005.5|15008.1|15006.1|15007.5|15005.5|7
1644469590000|2022-02-10 05:06:30|15007.1|15005.1|15007.4|15005.4|15007.5|15005.5|15007.1|15005.1|2
1644469600000|2022-02-10 05:06:40|15007.5|15005.5|15007.2|15005.2|15007.6|15005.6|15007.2|15005.2|0
1644469610000|2022-02-10 05:06:50|15007.4|15005.4|15007.2|15005.2|15007.4|15005.4|15007.1|15005.1|1
1644469620000|2022-02-10 05:07:00|15007.1|15005.1|15007|15005|15007.2|15005.2|15007|15005|0
1644469630000|2022-02-10 05:07:10|15007.1|15005.1|15007|15005|15007.2|15005.2|15006.5|15004.5|10
1644469640000|2022-02-10 05:07:20|15007.1|15005.1|15006.5|15004.5|15007.1|15005.1|15006.5|15004.5|2
1644469650000|2022-02-10 05:07:30|15006.6|15004.6|15006.6|15004.6|15006.6|15004.6|15006.5|15004.5|0
1644469660000|2022-02-10 05:07:40|15006.7|15004.7|15007|15005|15007.2|15005.2|15006.7|15004.7|4
1644469670000|2022-02-10 05:07:50|15006.9|15004.9|15006.9|15004.9|15007|15005|15006.4|15004.4|13
1644469680000|2022-02-10 05:08:00|15006.4|15004.4|15006.7|15004.7|15006.7|15004.7|15006|15004|10
1644469690000|2022-02-10 05:08:10|15007|15005|15006.5|15004.5|15007|15005|15006.2|15004.2|1
1644469710000|2022-02-10 05:08:30|15006.4|15004.4|15006.4|15004.4|15006.4|15004.4|15006.4|15004.4|0
1644469720000|2022-02-10 05:08:40|15006.5|15004.5|15006.5|15004.5|15006.6|15004.6|15006.5|15004.5|2
1644469730000|2022-02-10 05:08:50|15006.6|15004.6|15006.1|15004.1|15006.6|15004.6|15006.1|15004.1|7
1644469740000|2022-02-10 05:09:00|15006.4|15004.4|15006.4|15004.4|15006.5|15004.5|15006|15004|5
1644469750000|2022-02-10 05:09:10|15006.2|15004.2|15006.4|15004.4|15006.4|15004.4|15005.7|15003.7|2
1644469760000|2022-02-10 05:09:20|15006.2|15004.2|15005.7|15003.7|15006.4|15004.4|15005.6|15003.6|5
1644469770000|2022-02-10 05:09:30|15005.9|15003.9|15006.4|15004.4|15006.5|15004.5|15005.9|15003.9|3
1644469780000|2022-02-10 05:09:40|15006.2|15004.2|15006.1|15004.1|15006.2|15004.2|15006.1|15004.1|0
1644469790000|2022-02-10 05:09:50|15006|15004|15006|15004|15006|15004|15005.4|15003.4|2
1644469800000|2022-02-10 05:10:00|15006.1|15004.1|15005.6|15003.6|15006.2|15004.2|15005.5|15003.5|5
1644469810000|2022-02-10 05:10:10|15005.7|15003.7|15006|15004|15006.1|15004.1|15005.6|15003.6|3
1644469820000|2022-02-10 05:10:20|15006.1|15004.1|15006|15004|15006.1|15004.1|15005.7|15003.7|1
1644469830000|2022-02-10 05:10:30|15006.6|15004.6|15006.4|15004.4|15006.6|15004.6|15006.2|15004.2|6
1644469840000|2022-02-10 05:10:40|15006.5|15004.5|15006.5|15004.5|15006.6|15004.6|15006.2|15004.2|2
1644469850000|2022-02-10 05:10:50|15006.2|15004.2|15006|15004|15006.4|15004.4|15006|15004|4
1644469860000|2022-02-10 05:11:00|15006.1|15004.1|15006|15004|15006.1|15004.1|15006|15004|2
1644469870000|2022-02-10 05:11:10|15005.6|15003.6|15006.1|15004.1|15006.2|15004.2|15005.6|15003.6|4
1644469880000|2022-02-10 05:11:20|15006.6|15004.6|15006.4|15004.4|15006.9|15004.9|15006.2|15004.2|8
1644469890000|2022-02-10 05:11:30|15006.1|15004.1|15005.7|15003.7|15006.2|15004.2|15005.6|15003.6|17
1644469900000|2022-02-10 05:11:40|15005.6|15003.6|15005.7|15003.7|15005.7|15003.7|15005.4|15003.4|0
1644469910000|2022-02-10 05:11:50|15005.9|15003.9|15006|15004|15006.2|15004.2|15005.7|15003.7|1
1644469920000|2022-02-10 05:12:00|15005.9|15003.9|15006|15004|15006.2|15004.2|15005.9|15003.9|2
1644469930000|2022-02-10 05:12:10|15006.2|15004.2|15006.6|15004.6|15006.6|15004.6|15006.2|15004.2|3
1644469950000|2022-02-10 05:12:30|15006.5|15004.5|15007.4|15005.4|15007.4|15005.4|15006.5|15004.5|5
1644469960000|2022-02-10 05:12:40|15007.5|15005.5|15007.2|15005.2|15007.6|15005.6|15007.1|15005.1|1
1644469970000|2022-02-10 05:12:50|15007.4|15005.4|15006.7|15004.7|15007.4|15005.4|15006.5|15004.5|10
1644469980000|2022-02-10 05:13:00|15007.1|15005.1|15006.7|15004.7|15007.1|15005.1|15006.2|15004.2|2
1644469990000|2022-02-10 05:13:10|15006.9|15004.9|15006.5|15004.5|15006.9|15004.9|15006.5|15004.5|2
1644470000000|2022-02-10 05:13:20|15006.9|15004.9|15006.7|15004.7|15007.4|15005.4|15006.7|15004.7|9
1644470010000|2022-02-10 05:13:30|15006.9|15004.9|15007.1|15005.1|15007.1|15005.1|15006.9|15004.9|3
1644470020000|2022-02-10 05:13:40|15006|15004|15006.1|15004.1|15006.1|15004.1|15006|15004|13
1644470030000|2022-02-10 05:13:50|15006.2|15004.2|15006.2|15004.2|15006.2|15004.2|15006.2|15004.2|3
1644470040000|2022-02-10 05:14:00|15006.5|15004.5|15006.1|15004.1|15006.5|15004.5|15006.1|15004.1|3
1644470050000|2022-02-10 05:14:10|15005.7|15003.7|15004.9|15002.9|15006|15004|15004.9|15002.9|9
1644470060000|2022-02-10 05:14:20|15005|15003|15005.5|15003.5|15005.6|15003.6|15004.9|15002.9|3
1644470070000|2022-02-10 05:14:30|15005.4|15003.4|15005.9|15003.9|15005.9|15003.9|15005.1|15003.1|7
1644470080000|2022-02-10 05:14:40|15006.2|15004.2|15005.5|15003.5|15006.2|15004.2|15005.4|15003.4|23
1644470090000|2022-02-10 05:14:50|15005.6|15003.6|15006|15004|15006|15004|15005.6|15003.6|1
1644470100000|2022-02-10 05:15:00|15005.9|15003.9|15006|15004|15006|15004|15005.7|15003.7|0
1644470110000|2022-02-10 05:15:10|15005.9|15003.9|15006|15004|15006|15004|15005.9|15003.9|0
1644470120000|2022-02-10 05:15:20|15005.9|15003.9|15005.7|15003.7|15005.9|15003.9|15005.2|15003.2|1
1644470130000|2022-02-10 05:15:30|15005.9|15003.9|15006|15004|15006|15004|15005.7|15003.7|0
1644470140000|2022-02-10 05:15:40|15005.9|15003.9|15005.1|15003.1|15006|15004|15005.1|15003.1|8
1644470150000|2022-02-10 05:15:50|15005|15003|15003.4|15001.4|15005|15003|15003.4|15001.4|18
1644470160000|2022-02-10 05:16:00|15003.7|15001.7|15003.5|15001.5|15004|15002|15003.5|15001.5|16
1644470170000|2022-02-10 05:16:10|15004|15002|15004.5|15002.5|15004.5|15002.5|15003.6|15001.6|4
1644470180000|2022-02-10 05:16:20|15004.2|15002.2|15004|15002|15004.5|15002.5|15004|15002|4
1644470190000|2022-02-10 05:16:30|15004.1|15002.1|15004.2|15002.2|15004.2|15002.2|15004.1|15002.1|0
1644470200000|2022-02-10 05:16:40|15004.1|15002.1|15004|15002|15004.1|15002.1|15003.7|15001.7|9
1644470210000|2022-02-10 05:16:50|15004.1|15002.1|15004.1|15002.1|15004.5|15002.5|15003.9|15001.9|4
1644470220000|2022-02-10 05:17:00|15004|15002|15004.5|15002.5|15004.5|15002.5|15003.9|15001.9|3
1644470230000|2022-02-10 05:17:10|15004.4|15002.4|15004.5|15002.5|15004.7|15002.7|15004.2|15002.2|4
1644470240000|2022-02-10 05:17:20|15005|15003|15005.1|15003.1|15005.1|15003.1|15004.7|15002.7|5
1644470250000|2022-02-10 05:17:30|15005.4|15003.4|15005.2|15003.2|15005.4|15003.4|15004.9|15002.9|6
1644470260000|2022-02-10 05:17:40|15005.1|15003.1|15005.2|15003.2|15005.2|15003.2|15005|15003|0
1644470270000|2022-02-10 05:17:50|15005.1|15003.1|15004.7|15002.7|15005.1|15003.1|15004.6|15002.6|1
1644470280000|2022-02-10 05:18:00|15005.1|15003.1|15005.2|15003.2|15005.2|15003.2|15004.7|15002.7|4
1644470300000|2022-02-10 05:18:20|15005.4|15003.4|15006.1|15004.1|15006.1|15004.1|15005.4|15003.4|5
1644470310000|2022-02-10 05:18:30|15005.7|15003.7|15005.7|15003.7|15005.7|15003.7|15005.7|15003.7|3
1644470320000|2022-02-10 05:18:40|||||||||1
1644470330000|2022-02-10 05:18:50|15005.9|15003.9|15005.9|15003.9|15006|15004|15005.7|15003.7|0
1644470340000|2022-02-10 05:19:00|15006|15004|15006.5|15004.5|15006.5|15004.5|15005.7|15003.7|3
1644470350000|2022-02-10 05:19:10|15006.6|15004.6|15006.7|15004.7|15007.1|15005.1|15006.6|15004.6|8
1644470360000|2022-02-10 05:19:20|15006.9|15004.9|15006.5|15004.5|15006.9|15004.9|15006.5|15004.5|0
1644470370000|2022-02-10 05:19:30|15006.6|15004.6|15006.5|15004.5|15006.9|15004.9|15006|15004|3
1644470380000|2022-02-10 05:19:40|15006.6|15004.6|15006|15004|15006.6|15004.6|15006|15004|1
1644470390000|2022-02-10 05:19:50|15005.9|15003.9|15006.6|15004.6|15006.6|15004.6|15005.9|15003.9|3
1644470400000|2022-02-10 05:20:00|15006.7|15004.7|15006.2|15004.2|15007|15005|15006.2|15004.2|3
1644470410000|2022-02-10 05:20:10|15006.4|15004.4|15006.4|15004.4|15006.9|15004.9|15006.2|15004.2|6
1644470420000|2022-02-10 05:20:20|15006.5|15004.5|15006.2|15004.2|15006.5|15004.5|15005.7|15003.7|1
1644470430000|2022-02-10 05:20:30|15006.4|15004.4|15006.1|15004.1|15006.4|15004.4|15006|15004|3
1644470440000|2022-02-10 05:20:40|15006.2|15004.2|15005.9|15003.9|15006.4|15004.4|15005.6|15003.6|5
1644470450000|2022-02-10 05:20:50|15006|15004|15006.5|15004.5|15006.5|15004.5|15005.9|15003.9|1
1644470460000|2022-02-10 05:21:00|15006.2|15004.2|15006.7|15004.7|15006.7|15004.7|15006.1|15004.1|6
1644470470000|2022-02-10 05:21:10|15006.9|15004.9|15006.9|15004.9|15007.2|15005.2|15006.7|15004.7|2
1644470480000|2022-02-10 05:21:20|15007|15005|15007.4|15005.4|15007.4|15005.4|15006.7|15004.7|3
1644470490000|2022-02-10 05:21:30|15007.5|15005.5|15008|15006|15008.2|15006.2|15007.4|15005.4|7
1644470500000|2022-02-10 05:21:40|15008.1|15006.1|15008.2|15006.2|15008.2|15006.2|15008|15006|2
1644470510000|2022-02-10 05:21:50|15008.4|15006.4|15008.7|15006.7|15009|15007|15008.4|15006.4|17
1644470520000|2022-02-10 05:22:00|15008.6|15006.6|15006.7|15004.7|15008.6|15006.6|15006.5|15004.5|6
1644470530000|2022-02-10 05:22:10|15006.9|15004.9|15006.6|15004.6|15007|15005|15006.6|15004.6|0
1644470540000|2022-02-10 05:22:20|15006.5|15004.5|15006|15004|15006.6|15004.6|15006|15004|2
1644470550000|2022-02-10 05:22:30|15006.1|15004.1|15006.1|15004.1|15006.4|15004.4|15006|15004|1
1644470560000|2022-02-10 05:22:40|15006.2|15004.2|15005.7|15003.7|15006.2|15004.2|15005.5|15003.5|5
1644470570000|2022-02-10 05:22:50|15005.6|15003.6|15005.7|15003.7|15006|15004|15005.5|15003.5|7
1644470580000|2022-02-10 05:23:00|15005.6|15003.6|15007|15005|15007|15005|15005.6|15003.6|12
1644470590000|2022-02-10 05:23:10|15006.9|15004.9|15006.6|15004.6|15007|15005|15006.5|15004.5|3
1644470600000|2022-02-10 05:23:20|15006.7|15004.7|15006.9|15004.9|15007.1|15005.1|15006.6|15004.6|1
1644470610000|2022-02-10 05:23:30|15007|15005|15007.7|15005.7|15007.9|15005.9|15006.9|15004.9|3
1644470620000|2022-02-10 05:23:40|15007.9|15005.9|15007.9|15005.9|15008|15006|15007.6|15005.6|8
1644470630000|2022-02-10 05:23:50|15007.7|15005.7|15007.6|15005.6|15007.9|15005.9|15007.6|15005.6|1
1644470640000|2022-02-10 05:24:00|15007.5|15005.5|15007.2|15005.2|15007.5|15005.5|15007.1|15005.1|10
1644470650000|2022-02-10 05:24:10|15008|15006|15008.1|15006.1|15008.1|15006.1|15007.9|15005.9|8
1644470660000|2022-02-10 05:24:20|15008|15006|15008.1|15006.1|15008.1|15006.1|15007.7|15005.7|1
1644470670000|2022-02-10 05:24:30|15008.6|15006.6|15008.6|15006.6|15008.6|15006.6|15008.2|15006.2|6
1644470680000|2022-02-10 05:24:40|15008.5|15006.5|15008.1|15006.1|15008.5|15006.5|15008.1|15006.1|0
1644470690000|2022-02-10 05:24:50|15008.2|15006.2|15008.5|15006.5|15008.7|15006.7|15008.2|15006.2|1
1644470700000|2022-02-10 05:25:00|15008.4|15006.4|15008.4|15006.4|15008.9|15006.9|15008.2|15006.2|1
1644470710000|2022-02-10 05:25:10|15008.5|15006.5|15008.2|15006.2|15008.6|15006.6|15008|15006|2
1644470720000|2022-02-10 05:25:20|15008.1|15006.1|15007.9|15005.9|15008.1|15006.1|15007.9|15005.9|2
1644470730000|2022-02-10 05:25:30|15008|15006|15008.1|15006.1|15008.1|15006.1|15007.7|15005.7|6
1644470740000|2022-02-10 05:25:40|15008.2|15006.2|15008.6|15006.6|15008.6|15006.6|15008|15006|8
1644470750000|2022-02-10 05:25:50|15008.7|15006.7|15008.2|15006.2|15008.9|15006.9|15007.7|15005.7|13
1644470760000|2022-02-10 05:26:00|15008.1|15006.1|15008|15006|15008.2|15006.2|15007.4|15005.4|0
1644470770000|2022-02-10 05:26:10|15007.7|15005.7|15008.2|15006.2|15008.2|15006.2|15007.7|15005.7|1
1644470780000|2022-02-10 05:26:20|15008|15006|15007.5|15005.5|15008.1|15006.1|15007.5|15005.5|2
1644470790000|2022-02-10 05:26:30|15007.4|15005.4|15007.4|15005.4|15007.4|15005.4|15007.4|15005.4|0
1644470800000|2022-02-10 05:26:40|15007.5|15005.5|15006.9|15004.9|15007.5|15005.5|15006.9|15004.9|1
1644470810000|2022-02-10 05:26:50|15007.2|15005.2|15007.2|15005.2|15007.4|15005.4|15007.1|15005.1|4
1644470820000|2022-02-10 05:27:00|15007.4|15005.4|15007.5|15005.5|15007.7|15005.7|15007.1|15005.1|3
1644470830000|2022-02-10 05:27:10|15007.6|15005.6|15007.2|15005.2|15007.6|15005.6|15007.2|15005.2|20
1644470840000|2022-02-10 05:27:20|15007|15005|15007.2|15005.2|15007.2|15005.2|15007|15005|3
1644470850000|2022-02-10 05:27:30|15007.1|15005.1|15007.1|15005.1|15007.2|15005.2|15007.1|15005.1|1
1644470860000|2022-02-10 05:27:40|15007.2|15005.2|15007|15005|15007.4|15005.4|15007|15005|8
1644470870000|2022-02-10 05:27:50|15007.1|15005.1|15007|15005|15007.2|15005.2|15006.9|15004.9|1
1644470880000|2022-02-10 05:28:00|15007.1|15005.1|15007.4|15005.4|15007.4|15005.4|15006.9|15004.9|2
1644470890000|2022-02-10 05:28:10|15007.2|15005.2|15007.4|15005.4|15007.6|15005.6|15007|15005|4
1644470900000|2022-02-10 05:28:20|15007.2|15005.2|15006.6|15004.6|15007.2|15005.2|15006.5|15004.5|2
1644470910000|2022-02-10 05:28:30|15006.7|15004.7|15006|15004|15006.7|15004.7|15005.7|15003.7|11
1644470920000|2022-02-10 05:28:40|15005.9|15003.9|15005.9|15003.9|15006|15004|15005.6|15003.6|1
1644470930000|2022-02-10 05:28:50|15005.4|15003.4|15005.4|15003.4|15005.7|15003.7|15005.2|15003.2|9
1644470940000|2022-02-10 05:29:00|15005.2|15003.2|15004.6|15002.6|15005.6|15003.6|15004.5|15002.5|24
1644470950000|2022-02-10 05:29:10|15004.9|15002.9|15004.7|15002.7|15004.9|15002.9|15004.5|15002.5|5
1644470960000|2022-02-10 05:29:20|15004.9|15002.9|15004.9|15002.9|15004.9|15002.9|15004.5|15002.5|14
1644470970000|2022-02-10 05:29:30|15004.7|15002.7|15004.7|15002.7|15005.4|15003.4|15004.7|15002.7|6
1644470980000|2022-02-10 05:29:40|15004.9|15002.9|15005|15003|15005|15003|15004.5|15002.5|2
1644470990000|2022-02-10 05:29:50|15005.1|15003.1|15004.7|15002.7|15005.1|15003.1|15004.4|15002.4|3
1644471000000|2022-02-10 05:30:00|15005|15003|15005.5|15003.5|15005.5|15003.5|15004.2|15002.2|18
1644471010000|2022-02-10 05:30:10|15005.4|15003.4|15004.7|15002.7|15005.5|15003.5|15004.6|15002.6|9
1644471020000|2022-02-10 05:30:20|15004.9|15002.9|15004.2|15002.2|15005.1|15003.1|15004.2|15002.2|3
1644471030000|2022-02-10 05:30:30|15004.4|15002.4|15005.1|15003.1|15005.4|15003.4|15004.2|15002.2|5
1644471040000|2022-02-10 05:30:40|15005.2|15003.2|15005|15003|15005.4|15003.4|15004.7|15002.7|1
1644471050000|2022-02-10 05:30:50|15004.9|15002.9|15005.2|15003.2|15005.2|15003.2|15004.7|15002.7|4
1644471060000|2022-02-10 05:31:00|15005.1|15003.1|15005.5|15003.5|15005.7|15003.7|15004.9|15002.9|6
1644471070000|2022-02-10 05:31:10|15005.6|15003.6|15005.5|15003.5|15006.1|15004.1|15005.5|15003.5|3
1644471080000|2022-02-10 05:31:20|15005.6|15003.6|15006.9|15004.9|15007.2|15005.2|15005.6|15003.6|13
1644471090000|2022-02-10 05:31:30|15006.7|15004.7|15007.2|15005.2|15007.2|15005.2|15006.6|15004.6|3
1644471100000|2022-02-10 05:31:40|15007.1|15005.1|15006.7|15004.7|15007.5|15005.5|15006.7|15004.7|16
1644471110000|2022-02-10 05:31:50|15006.5|15004.5|15005.5|15003.5|15006.5|15004.5|15005.2|15003.2|8
1644471120000|2022-02-10 05:32:00|15005.6|15003.6|15006.1|15004.1|15006.1|15004.1|15005.4|15003.4|2
1644471130000|2022-02-10 05:32:10|15006|15004|15006.1|15004.1|15006.5|15004.5|15005.9|15003.9|3
1644471140000|2022-02-10 05:32:20|15005.7|15003.7|15005.2|15003.2|15006.2|15004.2|15005.2|15003.2|0
1644471150000|2022-02-10 05:32:30|15005.4|15003.4|15005.6|15003.6|15005.9|15003.9|15005.4|15003.4|0
1644471160000|2022-02-10 05:32:40|15005.7|15003.7|15005.2|15003.2|15005.7|15003.7|15005.1|15003.1|1
1644471170000|2022-02-10 05:32:50|15005.4|15003.4|15005.2|15003.2|15005.4|15003.4|15005.2|15003.2|1
1644471180000|2022-02-10 05:33:00|15005.1|15003.1|15005|15003|15005.2|15003.2|15004.9|15002.9|3
1644471190000|2022-02-10 05:33:10|15005.1|15003.1|15005.1|15003.1|15005.2|15003.2|15005.1|15003.1|1
1644471200000|2022-02-10 05:33:20|15005.2|15003.2|15005|15003|15005.2|15003.2|15004.7|15002.7|8
1644471210000|2022-02-10 05:33:30|15005.1|15003.1|15002.9|15000.9|15005.1|15003.1|15002.6|15000.6|31
1644471220000|2022-02-10 05:33:40|15002.5|15000.5|15002.7|15000.7|15002.9|15000.9|15002.5|15000.5|1
1644471230000|2022-02-10 05:33:50|15002.6|15000.6|15002.7|15000.7|15003.2|15001.2|15002.6|15000.6|3
1644471240000|2022-02-10 05:34:00|15002.5|15000.5|15001.1|14999.1|15002.7|15000.7|15001.1|14999.1|45
1644471250000|2022-02-10 05:34:10|15000.9|14998.9|15000.4|14998.4|15001|14999|15000|14998|37
1644471260000|2022-02-10 05:34:20|15001.2|14999.2|15000.9|14998.9|15001.4|14999.4|15000.7|14998.7|6
1644471270000|2022-02-10 05:34:30|15000.7|14998.7|15000.5|14998.5|15000.7|14998.7|15000.2|14998.2|11
1644471280000|2022-02-10 05:34:40|15000.4|14998.4|15001|14999|15001|14999|15000.4|14998.4|9
1644471290000|2022-02-10 05:34:50|15000.7|14998.7|15000.9|14998.9|15001|14999|15000.7|14998.7|2
1644471300000|2022-02-10 05:35:00|15001|14999|15001|14999|15001.5|14999.5|15001|14999|10
1644471310000|2022-02-10 05:35:10|15001.1|14999.1|15000.7|14998.7|15001.4|14999.4|15000.7|14998.7|0
1644471320000|2022-02-10 05:35:20|15000.9|14998.9|15001.4|14999.4|15001.4|14999.4|15000.4|14998.4|12
1644471330000|2022-02-10 05:35:30|15001.1|14999.1|15001.4|14999.4|15001.4|14999.4|15001|14999|2
1644471340000|2022-02-10 05:35:40|15001.2|14999.2|15001|14999|15001.5|14999.5|15001|14999|6
1644471350000|2022-02-10 05:35:50|15000.7|14998.7|15001.2|14999.2|15001.2|14999.2|15000.7|14998.7|3
1644471360000|2022-02-10 05:36:00|15001.1|14999.1|15000.6|14998.6|15001.2|14999.2|15000.2|14998.2|3
1644471370000|2022-02-10 05:36:10|15000.5|14998.5|15000.2|14998.2|15000.5|14998.5|15000|14998|7
1644471380000|2022-02-10 05:36:20|15000.4|14998.4|15001.2|14999.2|15001.4|14999.4|15000.1|14998.1|7
1644471390000|2022-02-10 05:36:30|15001.1|14999.1|15001|14999|15001.2|14999.2|15001|14999|0
1644471400000|2022-02-10 05:36:40|15001.1|14999.1|15001.2|14999.2|15001.2|14999.2|15001|14999|1
1644471410000|2022-02-10 05:36:50|15001.1|14999.1|15000.4|14998.4|15001.1|14999.1|15000.4|14998.4|6
1644471420000|2022-02-10 05:37:00|15000.5|14998.5|15000.7|14998.7|15001.1|14999.1|15000.4|14998.4|4
1644471430000|2022-02-10 05:37:10|15000.9|14998.9|15001.4|14999.4|15001.5|14999.5|15000.7|14998.7|7
1644471440000|2022-02-10 05:37:20|15001|14999|15000.6|14998.6|15001|14999|15000.5|14998.5|4
1644471450000|2022-02-10 05:37:30|15000.7|14998.7|15000.7|14998.7|15001.2|14999.2|15000.6|14998.6|6
1644471460000|2022-02-10 05:37:40|15001.2|14999.2|15001.1|14999.1|15001.2|14999.2|15001.1|14999.1|0
1644471470000|2022-02-10 05:37:50|15001|14999|15001|14999|15001.2|14999.2|15001|14999|1
1644471480000|2022-02-10 05:38:00|15001.1|14999.1|15001|14999|15001.2|14999.2|15001|14999|1
1644471490000|2022-02-10 05:38:10|15001.1|14999.1|15001|14999|15001.1|14999.1|15001|14999|0
1644471500000|2022-02-10 05:38:20|15000.5|14998.5|15000.4|14998.4|15000.7|14998.7|15000.4|14998.4|13
1644471510000|2022-02-10 05:38:30|15000.2|14998.2|15000.5|14998.5|15000.5|14998.5|15000.2|14998.2|0
1644471520000|2022-02-10 05:38:40|15000.2|14998.2|15000.2|14998.2|15000.2|14998.2|15000.2|14998.2|1
1644471530000|2022-02-10 05:38:50|15000.4|14998.4|15000.5|14998.5|15000.5|14998.5|15000.4|14998.4|2
1644471540000|2022-02-10 05:39:00|15000.4|14998.4|15000.2|14998.2|15000.5|14998.5|15000.1|14998.1|5
1644471550000|2022-02-10 05:39:10|15000.1|14998.1|15000.2|14998.2|15000.2|14998.2|15000|14998|1
1644471560000|2022-02-10 05:39:20|15000.1|14998.1|14998.7|14996.7|15000.4|14998.4|14998.2|14996.2|44
1644471570000|2022-02-10 05:39:30|14998.1|14996.1|14996.7|14994.7|14998.6|14996.6|14996.7|14994.7|39
1644471580000|2022-02-10 05:39:40|14996.9|14994.9|14996.2|14994.2|14997|14995|14996|14994|27
1644471590000|2022-02-10 05:39:50|14996.4|14994.4|14996.5|14994.5|14996.5|14994.5|14996.4|14994.4|5
1644471600000|2022-02-10 05:40:00|14996.2|14994.2|14996.2|14994.2|14996.6|14994.6|14996.2|14994.2|11
1644471610000|2022-02-10 05:40:10|14996.5|14994.5|14995|14993|14996.5|14994.5|14994.7|14992.7|40
1644471620000|2022-02-10 05:40:20|14995.6|14993.6|14995.5|14993.5|14995.6|14993.6|14995.1|14993.1|5
1644471630000|2022-02-10 05:40:30|14995.1|14993.1|14994.1|14992.1|14995.4|14993.4|14994|14992|23
1644471640000|2022-02-10 05:40:40|14993.7|14991.7|14992.2|14990.2|14993.9|14991.9|14992|14990|77
1644471650000|2022-02-10 05:40:50|14992.6|14990.6|14992.6|14990.6|14993|14991|14992.2|14990.2|26
1644471660000|2022-02-10 05:41:00|14992.2|14990.2|14992.5|14990.5|14992.6|14990.6|14990.5|14988.5|61
1644471670000|2022-02-10 05:41:10|14992.9|14990.9|14993.2|14991.2|14993.2|14991.2|14992.6|14990.6|11
1644471680000|2022-02-10 05:41:20|14993.4|14991.4|14994|14992|14994.4|14992.4|14993.1|14991.1|11
1644471690000|2022-02-10 05:41:30|14993.7|14991.7|14994|14992|14994.1|14992.1|14993.5|14991.5|9
1644471700000|2022-02-10 05:41:40|14993.4|14991.4|14993.5|14991.5|14993.7|14991.7|14993.2|14991.2|6
1644471710000|2022-02-10 05:41:50|14993.4|14991.4|14994.2|14992.2|14994.2|14992.2|14993.1|14991.1|4
1644471720000|2022-02-10 05:42:00|14994.5|14992.5|14994.5|14992.5|14994.6|14992.6|14993.9|14991.9|15
1644471730000|2022-02-10 05:42:10|14994.6|14992.6|14994.5|14992.5|14994.6|14992.6|14994.1|14992.1|4
1644471740000|2022-02-10 05:42:20|14994.4|14992.4|14994.5|14992.5|14994.5|14992.5|14994.1|14992.1|1
1644471750000|2022-02-10 05:42:30|14994.6|14992.6|14996.2|14994.2|14996.2|14994.2|14994.5|14992.5|17
1644471760000|2022-02-10 05:42:40|14996.5|14994.5|14996|14994|14996.5|14994.5|14995.9|14993.9|18
1644471770000|2022-02-10 05:42:50|14995.9|14993.9|14998.1|14996.1|14998.1|14996.1|14995.5|14993.5|26
1644471780000|2022-02-10 05:43:00|14997.5|14995.5|14998.6|14996.6|14998.6|14996.6|14996.9|14994.9|29
1644471790000|2022-02-10 05:43:10|14998.7|14996.7|14998.7|14996.7|14999.4|14997.4|14998.4|14996.4|7
1644471800000|2022-02-10 05:43:20|14998.9|14996.9|14998.6|14996.6|14999.6|14997.6|14998|14996|27
1644471810000|2022-02-10 05:43:30|14998.7|14996.7|14998|14996|14998.7|14996.7|14997.7|14995.7|6
1644471820000|2022-02-10 05:43:40|14998.2|14996.2|14998|14996|14998.6|14996.6|14997.9|14995.9|8
1644471830000|2022-02-10 05:43:50|14997.6|14995.6|14997.2|14995.2|14997.7|14995.7|14997.2|14995.2|2
1644471840000|2022-02-10 05:44:00|14997.1|14995.1|14997.1|14995.1|14997.5|14995.5|14996.4|14994.4|14
1644471850000|2022-02-10 05:44:10|14997|14995|14998.2|14996.2|14998.4|14996.4|14997|14995|8
1644471860000|2022-02-10 05:44:20|14998.1|14996.1|14999.4|14997.4|14999.9|14997.9|14998.1|14996.1|13
1644471870000|2022-02-10 05:44:30|14999.5|14997.5|14999.1|14997.1|14999.6|14997.6|14998.9|14996.9|1
1644471880000|2022-02-10 05:44:40|14999|14997|14998.5|14996.5|14999.2|14997.2|14998.1|14996.1|14
1644471890000|2022-02-10 05:44:50|14998.4|14996.4|14998.5|14996.5|14998.5|14996.5|14998.2|14996.2|0
1644471900000|2022-02-10 05:45:00|14998.4|14996.4|14998.2|14996.2|14998.5|14996.5|14998.2|14996.2|1
1644471910000|2022-02-10 05:45:10|14998|14996|14997.9|14995.9|14998.1|14996.1|14997.7|14995.7|4
1644471920000|2022-02-10 05:45:20|14997.7|14995.7|14997.2|14995.2|14997.7|14995.7|14997.1|14995.1|4
1644471930000|2022-02-10 05:45:30|14997.6|14995.6|14998.6|14996.6|14998.6|14996.6|14997.2|14995.2|4
1644471940000|2022-02-10 05:45:40|14998.5|14996.5|14999.9|14997.9|15000|14998|14998.4|14996.4|23
1644471950000|2022-02-10 05:45:50|14999.7|14997.7|15000|14998|15000.1|14998.1|14999.4|14997.4|11
1644471960000|2022-02-10 05:46:00|15000.2|14998.2|14999.9|14997.9|15000.2|14998.2|14999.5|14997.5|4
1644471970000|2022-02-10 05:46:10|14999.7|14997.7|15000|14998|15000.2|14998.2|14999.7|14997.7|7
1644471980000|2022-02-10 05:46:20|15000.1|14998.1|14999.7|14997.7|15000.1|14998.1|14999.6|14997.6|7
1644471990000|2022-02-10 05:46:30|14999.9|14997.9|15000.2|14998.2|15000.5|14998.5|14999.9|14997.9|13
1644472000000|2022-02-10 05:46:40|15000.4|14998.4|15000.2|14998.2|15000.6|14998.6|15000|14998|6
1644472010000|2022-02-10 05:46:50|15000.4|14998.4|15000.2|14998.2|15000.5|14998.5|15000.2|14998.2|0
1644472020000|2022-02-10 05:47:00|15000|14998|14999.5|14997.5|15000|14998|14999.4|14997.4|6
1644472030000|2022-02-10 05:47:10|14999.6|14997.6|15000.2|14998.2|15000.2|14998.2|14999.5|14997.5|3
1644472040000|2022-02-10 05:47:20|14999.5|14997.5|15000.1|14998.1|15000.2|14998.2|14999.5|14997.5|1
1644472050000|2022-02-10 05:47:30|15000|14998|15000|14998|15000.6|14998.6|15000|14998|5
1644472060000|2022-02-10 05:47:40|15000.2|14998.2|14999.7|14997.7|15000.2|14998.2|14999.7|14997.7|1
1644472070000|2022-02-10 05:47:50|14999.9|14997.9|15000.4|14998.4|15000.4|14998.4|14999.6|14997.6|2
1644472080000|2022-02-10 05:48:00|15000.5|14998.5|15000.4|14998.4|15001|14999|15000.4|14998.4|10
1644472090000|2022-02-10 05:48:10|15000.5|14998.5|14999.9|14997.9|15000.6|14998.6|14999.5|14997.5|2
1644472100000|2022-02-10 05:48:20|15000|14998|14999.7|14997.7|15000|14998|14999.6|14997.6|0
1644472110000|2022-02-10 05:48:30|14999.6|14997.6|14999.6|14997.6|14999.7|14997.7|14999.4|14997.4|1
1644472120000|2022-02-10 05:48:40|14999.7|14997.7|14999.6|14997.6|14999.9|14997.9|14999.5|14997.5|1
1644472130000|2022-02-10 05:48:50|14999.7|14997.7|14999.7|14997.7|15000|14998|14999.7|14997.7|1
1644472140000|2022-02-10 05:49:00|14999.9|14997.9|15000.1|14998.1|15000.1|14998.1|14999.7|14997.7|1
1644472150000|2022-02-10 05:49:10|15000.2|14998.2|15000.4|14998.4|15000.4|14998.4|15000.2|14998.2|1
1644472160000|2022-02-10 05:49:20|15000.6|14998.6|15000.2|14998.2|15000.6|14998.6|15000.2|14998.2|2
1644472170000|2022-02-10 05:49:30|15001|14999|15000.7|14998.7|15001|14999|15000.7|14998.7|8
1644472180000|2022-02-10 05:49:40|15000.2|14998.2|15000.2|14998.2|15000.5|14998.5|15000.2|14998.2|5
1644472190000|2022-02-10 05:49:50|15000.4|14998.4|15000.7|14998.7|15000.7|14998.7|15000.2|14998.2|1
1644472200000|2022-02-10 05:50:00|15000.9|14998.9|15000.6|14998.6|15000.9|14998.9|15000.6|14998.6|0
1644472210000|2022-02-10 05:50:10|15000.7|14998.7|15000.4|14998.4|15001|14999|15000.4|14998.4|6
1644472220000|2022-02-10 05:50:20|15000.2|14998.2|15000.5|14998.5|15000.5|14998.5|15000.1|14998.1|1
1644472230000|2022-02-10 05:50:30|15000.6|14998.6|15001|14999|15001.1|14999.1|15000.6|14998.6|1
1644472240000|2022-02-10 05:50:40|15001.1|14999.1|15000.6|14998.6|15001.1|14999.1|15000.5|14998.5|5
1644472250000|2022-02-10 05:50:50|15000.5|14998.5|15000.5|14998.5|15000.6|14998.6|15000.5|14998.5|0
1644472260000|2022-02-10 05:51:00|15000.4|14998.4|15000.4|14998.4|15000.6|14998.6|15000.2|14998.2|4
1644472270000|2022-02-10 05:51:10|15000.5|14998.5|15000.2|14998.2|15000.5|14998.5|15000.2|14998.2|0
1644472280000|2022-02-10 05:51:20|15000.4|14998.4|14999.5|14997.5|15000.4|14998.4|14999.4|14997.4|11
1644472290000|2022-02-10 05:51:30|14999.2|14997.2|14999.2|14997.2|14999.7|14997.7|14999.2|14997.2|12
1644472300000|2022-02-10 05:51:40|14999.1|14997.1|14999|14997|14999.2|14997.2|14998.9|14996.9|14
1644472310000|2022-02-10 05:51:50|14998.7|14996.7|14998.9|14996.9|14999|14997|14998.6|14996.6|5
1644472320000|2022-02-10 05:52:00|14998.7|14996.7|14998.7|14996.7|14998.9|14996.9|14998.7|14996.7|0
1644472330000|2022-02-10 05:52:10|14998.9|14996.9|14998.7|14996.7|14999|14997|14998.6|14996.6|8
1644472340000|2022-02-10 05:52:20|14998.9|14996.9|14999.4|14997.4|14999.4|14997.4|14998.7|14996.7|1
1644472350000|2022-02-10 05:52:30|14999.5|14997.5|14999.7|14997.7|14999.7|14997.7|14999.5|14997.5|6
1644472360000|2022-02-10 05:52:40|14999.5|14997.5|14999|14997|14999.7|14997.7|14998.9|14996.9|7
1644472370000|2022-02-10 05:52:50|14999.1|14997.1|14999.2|14997.2|14999.5|14997.5|14999.1|14997.1|0
1644472380000|2022-02-10 05:53:00|14999.1|14997.1|14999.1|14997.1|14999.4|14997.4|14999.1|14997.1|1
1644472390000|2022-02-10 05:53:10|14999.2|14997.2|14999.2|14997.2|14999.5|14997.5|14999.1|14997.1|1
1644472400000|2022-02-10 05:53:20|14999.5|14997.5|14999.2|14997.2|14999.5|14997.5|14999.2|14997.2|1
1644472410000|2022-02-10 05:53:30|14999.5|14997.5|14999|14997|14999.5|14997.5|14999|14997|2
1644472420000|2022-02-10 05:53:40|14999.1|14997.1|14999.4|14997.4|14999.5|14997.5|14999|14997|5
1644472430000|2022-02-10 05:53:50|14999.5|14997.5|14999|14997|14999.5|14997.5|14998.9|14996.9|1
1644472440000|2022-02-10 05:54:00|14998.9|14996.9|14999|14997|14999.1|14997.1|14998.9|14996.9|1
1644472450000|2022-02-10 05:54:10|14999.1|14997.1|14999|14997|14999.1|14997.1|14998.9|14996.9|1
1644472460000|2022-02-10 05:54:20|14998.9|14996.9|14997.9|14995.9|14998.9|14996.9|14997.4|14995.4|16
1644472470000|2022-02-10 05:54:30|14997.7|14995.7|14997.2|14995.2|14997.9|14995.9|14997.2|14995.2|7
1644472480000|2022-02-10 05:54:40|14997.1|14995.1|14995.9|14993.9|14997.1|14995.1|14995.9|14993.9|14
1644472490000|2022-02-10 05:54:50|14996.1|14994.1|14996.5|14994.5|14996.9|14994.9|14996.1|14994.1|5
1644472500000|2022-02-10 05:55:00|14996.6|14994.6|14998.2|14996.2|14998.6|14996.6|14996.6|14994.6|27
1644472510000|2022-02-10 05:55:10|14998.4|14996.4|14999.4|14997.4|14999.4|14997.4|14998.2|14996.2|8
1644472520000|2022-02-10 05:55:20|14999.7|14997.7|15000.4|14998.4|15000.4|14998.4|14999.6|14997.6|6
1644472530000|2022-02-10 05:55:30|15000.2|14998.2|15000.5|14998.5|15000.6|14998.6|15000.1|14998.1|5
1644472540000|2022-02-10 05:55:40|15000.6|14998.6|15001|14999|15001.2|14999.2|15000.2|14998.2|7
1644472550000|2022-02-10 05:55:50|15001.1|14999.1|15001.6|14999.6|15001.6|14999.6|15000.7|14998.7|11
1644472560000|2022-02-10 05:56:00|15001.4|14999.4|15002.5|15000.5|15002.7|15000.7|15001.2|14999.2|17
1644472570000|2022-02-10 05:56:10|15002.6|15000.6|15003|15001|15003|15001|15002.5|15000.5|3
1644472580000|2022-02-10 05:56:20|15003.4|15001.4|15004.4|15002.4|15004.9|15002.9|15003.2|15001.2|24
1644472590000|2022-02-10 05:56:30|15004.5|15002.5|15003.9|15001.9|15004.7|15002.7|15003.9|15001.9|15
1644472600000|2022-02-10 05:56:40|15004|15002|15004.9|15002.9|15004.9|15002.9|15003.5|15001.5|15
1644472610000|2022-02-10 05:56:50|15005.1|15003.1|15005.2|15003.2|15006|15004|15004.7|15002.7|28
1644472620000|2022-02-10 05:57:00|15005.5|15003.5|15006.1|15004.1|15006.5|15004.5|15005.2|15003.2|5
1644472630000|2022-02-10 05:57:10|15006.2|15004.2|15008.5|15006.5|15008.9|15006.9|15006.1|15004.1|37
1644472640000|2022-02-10 05:57:20|15008.6|15006.6|15008.7|15006.7|15008.9|15006.9|15007.9|15005.9|18
1644472650000|2022-02-10 05:57:30|15008.9|15006.9|15009.1|15007.1|15009.5|15007.5|15008.9|15006.9|32
1644472660000|2022-02-10 05:57:40|15009.2|15007.2|15009.4|15007.4|15009.5|15007.5|15009|15007|12
1644472670000|2022-02-10 05:57:50|15009.7|15007.7|15010.1|15008.1|15010.1|15008.1|15009.5|15007.5|12
1644472680000|2022-02-10 05:58:00|15009.6|15007.6|15009.7|15007.7|15010|15008|15009.5|15007.5|10
1644472690000|2022-02-10 05:58:10|15008.1|15006.1|15009.5|15007.5|15009.6|15007.6|15007.6|15005.6|61
1644472700000|2022-02-10 05:58:20|15009.6|15007.6|15010.4|15008.4|15010.6|15008.6|15009.5|15007.5|28
1644472710000|2022-02-10 05:58:30|15010.6|15008.6|15010.7|15008.7|15011|15009|15010.5|15008.5|16
1644472720000|2022-02-10 05:58:40|15010.9|15008.9|15011.5|15009.5|15011.5|15009.5|15010.7|15008.7|60
1644472730000|2022-02-10 05:58:50|15011.9|15009.9|15021.4|15019.4|15021.6|15019.6|15011.6|15009.6|386
1644472740000|2022-02-10 05:59:00|15021.2|15019.2|15020.6|15018.6|15021.4|15019.4|15019.9|15017.9|46
1644472750000|2022-02-10 05:59:10|15020.5|15018.5|15020.1|15018.1|15021.1|15019.1|15019.7|15017.7|32
1644472760000|2022-02-10 05:59:20|15020|15018|15018|15016|15020|15018|15017.5|15015.5|22
1644472770000|2022-02-10 05:59:30|15018.1|15016.1|15018.1|15016.1|15018.6|15016.6|15017.4|15015.4|20
1644472780000|2022-02-10 05:59:40|15018.6|15016.6|15018.7|15016.7|15019.1|15017.1|15018.4|15016.4|19
1644472790000|2022-02-10 05:59:50|15018.5|15016.5|15021.7|15019.7|15021.9|15019.9|15018.4|15016.4|28
1644472800000|2022-02-10 06:00:00|15022|15020|15022.6|15020.6|15023.9|15021.9|15021.1|15019.1|99
1644472810000|2022-02-10 06:00:10|15022.7|15020.7|15021.7|15019.7|15022.7|15020.7|15020.7|15018.7|42
1644472820000|2022-02-10 06:00:20|15021.5|15019.5|15022.1|15020.1|15022.7|15020.7|15021.4|15019.4|23
1644472830000|2022-02-10 06:00:30|15022.6|15020.6|15024.2|15022.2|15025.1|15023.1|15022.4|15020.4|44
1644472840000|2022-02-10 06:00:40|15024.4|15022.4|15027.7|15025.7|15027.9|15025.9|15024.2|15022.2|72
1644472850000|2022-02-10 06:00:50|15027.5|15025.5|15028.4|15026.4|15029.4|15027.4|15027.4|15025.4|40
1644472860000|2022-02-10 06:01:00|15028.2|15026.2|15025|15023|15029.4|15027.4|15024.6|15022.6|95
1644472870000|2022-02-10 06:01:10|15024.7|15022.7|15023.9|15021.9|15025.2|15023.2|15023.9|15021.9|39
1644472880000|2022-02-10 06:01:20|15023.7|15021.7|15023|15021|15024.5|15022.5|15023|15021|22
1644472890000|2022-02-10 06:01:30|15023.1|15021.1|15022.9|15020.9|15023.4|15021.4|15022.9|15020.9|9
1644472900000|2022-02-10 06:01:40|15023|15021|15024|15022|15024.4|15022.4|15023|15021|13
1644472910000|2022-02-10 06:01:50|15024.1|15022.1|15023|15021|15024.2|15022.2|15022.6|15020.6|11
1644472920000|2022-02-10 06:02:00|15022.9|15020.9|15023.4|15021.4|15023.7|15021.7|15022.5|15020.5|13
1644472930000|2022-02-10 06:02:10|15023.1|15021.1|15022.9|15020.9|15023.9|15021.9|15022.9|15020.9|8
1644472940000|2022-02-10 06:02:20|15022.7|15020.7|15022.2|15020.2|15022.7|15020.7|15022.2|15020.2|11
1644472950000|2022-02-10 06:02:30|15022.5|15020.5|15020.1|15018.1|15022.5|15020.5|15020.1|15018.1|25
1644472960000|2022-02-10 06:02:40|15020|15018|15020.4|15018.4|15021.2|15019.2|15020|15018|13
1644472970000|2022-02-10 06:02:50|15020.5|15018.5|15020.2|15018.2|15021.1|15019.1|15020.2|15018.2|25
1644472980000|2022-02-10 06:03:00|15020.4|15018.4|15021.1|15019.1|15021.2|15019.2|15019.2|15017.2|43
1644472990000|2022-02-10 06:03:10|15021.4|15019.4|15020.5|15018.5|15021.4|15019.4|15020.5|15018.5|6
1644473000000|2022-02-10 06:03:20|15020.7|15018.7|15020.5|15018.5|15020.7|15018.7|15020.1|15018.1|10
1644473010000|2022-02-10 06:03:30|15020.6|15018.6|15021.7|15019.7|15021.7|15019.7|15020.6|15018.6|7
1644473020000|2022-02-10 06:03:40|15021.5|15019.5|15021.5|15019.5|15022.2|15020.2|15021.5|15019.5|19
1644473030000|2022-02-10 06:03:50|15022.2|15020.2|15021.5|15019.5|15022.2|15020.2|15021.5|15019.5|19
1644473040000|2022-02-10 06:04:00|15021|15019|15021.2|15019.2|15022|15020|15021|15019|14
1644473050000|2022-02-10 06:04:10|15021|15019|15021.5|15019.5|15022.7|15020.7|15021|15019|31
1644473060000|2022-02-10 06:04:20|15021.9|15019.9|15021.4|15019.4|15021.9|15019.9|15021.4|15019.4|5
1644473070000|2022-02-10 06:04:30|15021.5|15019.5|15023.4|15021.4|15023.4|15021.4|15021.5|15019.5|16
1644473080000|2022-02-10 06:04:40|15023.5|15021.5|15024.2|15022.2|15024.2|15022.2|15023.2|15021.2|11
1644473090000|2022-02-10 06:04:50|15024.1|15022.1|15025.9|15023.9|15025.9|15023.9|15024.1|15022.1|21
1644473100000|2022-02-10 06:05:00|15025.7|15023.7|15025.6|15023.6|15026.2|15024.2|15025.1|15023.1|27
1644473110000|2022-02-10 06:05:10|15025.7|15023.7|15025.2|15023.2|15026.1|15024.1|15024.7|15022.7|16
1644473120000|2022-02-10 06:05:20|15025.1|15023.1|15023.6|15021.6|15025.2|15023.2|15023.2|15021.2|8
1644473130000|2022-02-10 06:05:30|15023.5|15021.5|15021.7|15019.7|15023.5|15021.5|15021.7|15019.7|5
1644473140000|2022-02-10 06:05:40|15022.2|15020.2|15021.2|15019.2|15022.2|15020.2|15021.2|15019.2|13
1644473150000|2022-02-10 06:05:50|15021.5|15019.5|15021.7|15019.7|15022|15020|15021.5|15019.5|4
1644473160000|2022-02-10 06:06:00|15021.9|15019.9|15021.7|15019.7|15022.1|15020.1|15021.4|15019.4|6
1644473170000|2022-02-10 06:06:10|15021.4|15019.4|15020.7|15018.7|15021.4|15019.4|15019.9|15017.9|19
1644473180000|2022-02-10 06:06:20|15021|15019|15021.6|15019.6|15021.6|15019.6|15021|15019|6
1644473190000|2022-02-10 06:06:30|15021.5|15019.5|15022|15020|15022.2|15020.2|15021.5|15019.5|6
1644473200000|2022-02-10 06:06:40|15021.7|15019.7|15020.9|15018.9|15022|15020|15020.9|15018.9|5
1644473210000|2022-02-10 06:06:50|15021|15019|15020.7|15018.7|15021.4|15019.4|15020.5|15018.5|3
1644473220000|2022-02-10 06:07:00|15020.6|15018.6|15020.7|15018.7|15020.9|15018.9|15020.5|15018.5|5
1644473230000|2022-02-10 06:07:10|15020.6|15018.6|15018.7|15016.7|15020.6|15018.6|15018.7|15016.7|24
1644473240000|2022-02-10 06:07:20|15019.1|15017.1|15020.4|15018.4|15020.4|15018.4|15019.1|15017.1|10
1644473250000|2022-02-10 06:07:30|15020.2|15018.2|15020.6|15018.6|15020.6|15018.6|15019.7|15017.7|7
1644473260000|2022-02-10 06:07:40|15021|15019|15020.7|15018.7|15021|15019|15020.2|15018.2|10
1644473270000|2022-02-10 06:07:50|15021|15019|15019.7|15017.7|15021|15019|15019.2|15017.2|21
1644473280000|2022-02-10 06:08:00|15019.6|15017.6|15019.4|15017.4|15020|15018|15019.4|15017.4|1
1644473290000|2022-02-10 06:08:10|15019.5|15017.5|15019.5|15017.5|15020|15018|15019.5|15017.5|1
1644473300000|2022-02-10 06:08:20|15019.6|15017.6|15019.6|15017.6|15020|15018|15019.5|15017.5|0
1644473310000|2022-02-10 06:08:30|15019.5|15017.5|15019|15017|15019.7|15017.7|15019|15017|7
1644473320000|2022-02-10 06:08:40|15018.9|15016.9|15019|15017|15019|15017|15018.6|15016.6|8
1644473330000|2022-02-10 06:08:50|15019.1|15017.1|15019.4|15017.4|15019.9|15017.9|15019|15017|5
1644473340000|2022-02-10 06:09:00|15019.5|15017.5|15019.2|15017.2|15019.5|15017.5|15019.2|15017.2|2
1644473350000|2022-02-10 06:09:10|15019.4|15017.4|15017.6|15015.6|15019.4|15017.4|15017.6|15015.6|10
1644473360000|2022-02-10 06:09:20|15017.5|15015.5|15017.2|15015.2|15017.5|15015.5|15017|15015|9
1644473370000|2022-02-10 06:09:30|15016.9|15014.9|15015.5|15013.5|15016.9|15014.9|15015.5|15013.5|35
1644473380000|2022-02-10 06:09:40|15015.7|15013.7|15016|15014|15016.2|15014.2|15015.7|15013.7|11
1644473390000|2022-02-10 06:09:50|15016.2|15014.2|15016|15014|15016.2|15014.2|15015.5|15013.5|10
1644473400000|2022-02-10 06:10:00|15016.1|15014.1|15016|15014|15016.1|15014.1|15015.5|15013.5|5
1644473410000|2022-02-10 06:10:10|15016.1|15014.1|15016.1|15014.1|15016.2|15014.2|15016|15014|1
1644473420000|2022-02-10 06:10:20|15016.4|15014.4|15018.6|15016.6|15018.6|15016.6|15016.4|15014.4|15
1644473430000|2022-02-10 06:10:30|15018.5|15016.5|15018.4|15016.4|15018.7|15016.7|15017.7|15015.7|8
1644473440000|2022-02-10 06:10:40|15018.2|15016.2|15018.1|15016.1|15018.2|15016.2|15017.7|15015.7|9
1644473450000|2022-02-10 06:10:50|15018.4|15016.4|15018.1|15016.1|15018.4|15016.4|15017.7|15015.7|9
1644473460000|2022-02-10 06:11:00|15018.2|15016.2|15018.2|15016.2|15018.6|15016.6|15017.9|15015.9|7
1644473470000|2022-02-10 06:11:10|15018.4|15016.4|15018.4|15016.4|15018.5|15016.5|15017.9|15015.9|4
1644473480000|2022-02-10 06:11:20|15018.6|15016.6|15019.2|15017.2|15019.2|15017.2|15018.6|15016.6|4
1644473490000|2022-02-10 06:11:30|15019.4|15017.4|15019.4|15017.4|15020.4|15018.4|15019.4|15017.4|19
1644473500000|2022-02-10 06:11:40|15019.2|15017.2|15021|15019|15021.1|15019.1|15019.2|15017.2|7
1644473510000|2022-02-10 06:11:50|15021.2|15019.2|15020.1|15018.1|15021.4|15019.4|15020|15018|5
1644473520000|2022-02-10 06:12:00|15020|15018|15020.4|15018.4|15020.4|15018.4|15020|15018|4
1644473530000|2022-02-10 06:12:10|15020.5|15018.5|15020.2|15018.2|15020.5|15018.5|15020.1|15018.1|2
1644473540000|2022-02-10 06:12:20|15020.1|15018.1|15020.9|15018.9|15021.2|15019.2|15020.1|15018.1|6
1644473550000|2022-02-10 06:12:30|15021.2|15019.2|15023.1|15021.1|15023.2|15021.2|15021|15019|29
1644473560000|2022-02-10 06:12:40|15023.2|15021.2|15022.6|15020.6|15023.2|15021.2|15022.6|15020.6|7
1644473570000|2022-02-10 06:12:50|15022.7|15020.7|15021.5|15019.5|15022.7|15020.7|15021.5|15019.5|20
1644473580000|2022-02-10 06:13:00|15021.7|15019.7|15022.2|15020.2|15022.2|15020.2|15021.7|15019.7|0
1644473590000|2022-02-10 06:13:10|15022|15020|15022|15020|15022.4|15020.4|15021.9|15019.9|5
1644473600000|2022-02-10 06:13:20|15022.1|15020.1|15023.6|15021.6|15025|15023|15022.1|15020.1|30
1644473610000|2022-02-10 06:13:30|15023.7|15021.7|15023.6|15021.6|15024.4|15022.4|15023.6|15021.6|11
1644473620000|2022-02-10 06:13:40|15023.5|15021.5|15023.9|15021.9|15024.1|15022.1|15023.5|15021.5|3
1644473630000|2022-02-10 06:13:50|15023.7|15021.7|15024.1|15022.1|15024.1|15022.1|15023.6|15021.6|1
1644473640000|2022-02-10 06:14:00|15024|15022|15025.1|15023.1|15025.2|15023.2|15024|15022|12
1644473650000|2022-02-10 06:14:10|15025.5|15023.5|15025.4|15023.4|15025.5|15023.5|15025.1|15023.1|4
1644473660000|2022-02-10 06:14:20|15025.9|15023.9|15025.9|15023.9|15026.5|15024.5|15025.6|15023.6|24
1644473670000|2022-02-10 06:14:30|15026|15024|15025.9|15023.9|15026.2|15024.2|15025.6|15023.6|11
1644473680000|2022-02-10 06:14:40|15026.2|15024.2|15025.2|15023.2|15026.2|15024.2|15025.2|15023.2|14
1644473690000|2022-02-10 06:14:50|15025.4|15023.4|15026.5|15024.5|15026.6|15024.6|15025.2|15023.2|16
1644473700000|2022-02-10 06:15:00|15026.6|15024.6|15026.7|15024.7|15026.9|15024.9|15026.5|15024.5|8
1644473710000|2022-02-10 06:15:10|15026.1|15024.1|15026|15024|15026.5|15024.5|15026|15024|15
1644473720000|2022-02-10 06:15:20|15025.9|15023.9|15026.4|15024.4|15026.5|15024.5|15025.9|15023.9|7
1644473730000|2022-02-10 06:15:30|15026.2|15024.2|15026.2|15024.2|15026.5|15024.5|15026.2|15024.2|3
1644473740000|2022-02-10 06:15:40|15026.1|15024.1|15025.2|15023.2|15026.1|15024.1|15025.2|15023.2|3
1644473750000|2022-02-10 06:15:50|15025.1|15023.1|15024.2|15022.2|15025.2|15023.2|15023.9|15021.9|13
1644473760000|2022-02-10 06:16:00|15024.4|15022.4|15023.9|15021.9|15024.5|15022.5|15023.9|15021.9|9
1644473770000|2022-02-10 06:16:10|15023.7|15021.7|15023.5|15021.5|15023.9|15021.9|15023.2|15021.2|3
1644473780000|2022-02-10 06:16:20|15023.4|15021.4|15023.1|15021.1|15023.7|15021.7|15023.1|15021.1|10
1644473790000|2022-02-10 06:16:30|15023.2|15021.2|15023|15021|15023.4|15021.4|15023|15021|4
1644473800000|2022-02-10 06:16:40|15023.2|15021.2|15023.5|15021.5|15023.5|15021.5|15023|15021|4
1644473810000|2022-02-10 06:16:50|15023.2|15021.2|15024.2|15022.2|15024.2|15022.2|15023.2|15021.2|11
1644473820000|2022-02-10 06:17:00|15024.4|15022.4|15024.6|15022.6|15025|15023|15024.2|15022.2|2
1644473830000|2022-02-10 06:17:10|15024.7|15022.7|15025.5|15023.5|15025.5|15023.5|15024.7|15022.7|7
1644473840000|2022-02-10 06:17:20|15025.4|15023.4|15024.7|15022.7|15025.4|15023.4|15024.7|15022.7|5
1644473850000|2022-02-10 06:17:30|15025|15023|15025|15023|15025.1|15023.1|15024.5|15022.5|6
1644473860000|2022-02-10 06:17:40|15024.6|15022.6|15024.5|15022.5|15024.6|15022.6|15024.4|15022.4|1
1644473870000|2022-02-10 06:17:50|15024.4|15022.4|15024.7|15022.7|15024.9|15022.9|15024.4|15022.4|3
1644473880000|2022-02-10 06:18:00|15024.9|15022.9|15024.6|15022.6|15025|15023|15024.5|15022.5|4
1644473890000|2022-02-10 06:18:10|15024.5|15022.5|15024.6|15022.6|15024.6|15022.6|15024.5|15022.5|1
1644473900000|2022-02-10 06:18:20|15024.7|15022.7|15024.7|15022.7|15024.7|15022.7|15024.5|15022.5|2
1644473910000|2022-02-10 06:18:30|15024.9|15022.9|15024.9|15022.9|15024.9|15022.9|15024.9|15022.9|1
1644473920000|2022-02-10 06:18:40|15024.7|15022.7|15024.9|15022.9|15024.9|15022.9|15024.7|15022.7|12
1644473930000|2022-02-10 06:18:50|15024.7|15022.7|15024.9|15022.9|15024.9|15022.9|15024.7|15022.7|1
1644473940000|2022-02-10 06:19:00|15025.5|15023.5|15025.9|15023.9|15025.9|15023.9|15025.2|15023.2|6
1644473950000|2022-02-10 06:19:10|15026|15024|15026.1|15024.1|15026.1|15024.1|15026|15024|2
1644473960000|2022-02-10 06:19:20|15025.5|15023.5|15024.9|15022.9|15025.7|15023.7|15024.6|15022.6|8
1644473970000|2022-02-10 06:19:30|15024.6|15022.6|15024.7|15022.7|15024.9|15022.9|15024.6|15022.6|1
1644473980000|2022-02-10 06:19:40|15024.9|15022.9|15024.6|15022.6|15025|15023|15024.2|15022.2|5
1644473990000|2022-02-10 06:19:50|15024.2|15022.2|15024|15022|15024.9|15022.9|15024|15022|11
1644474000000|2022-02-10 06:20:00|15024.4|15022.4|15024.5|15022.5|15024.6|15022.6|15023.7|15021.7|10
1644474010000|2022-02-10 06:20:10|15024.9|15022.9|15025.2|15023.2|15025.4|15023.4|15024.9|15022.9|1
1644474020000|2022-02-10 06:20:20|15025.1|15023.1|15025.4|15023.4|15025.4|15023.4|15025.1|15023.1|1
1644474030000|2022-02-10 06:20:30|15025.2|15023.2|15025.2|15023.2|15025.4|15023.4|15024.6|15022.6|3
1644474040000|2022-02-10 06:20:40|15025.1|15023.1|15025.6|15023.6|15025.6|15023.6|15024.6|15022.6|1
1644474050000|2022-02-10 06:20:50|15025.4|15023.4|15025.2|15023.2|15025.6|15023.6|15025|15023|4
1644474060000|2022-02-10 06:21:00|15025.4|15023.4|15025.2|15023.2|15025.4|15023.4|15025|15023|0
1644474070000|2022-02-10 06:21:10|15025.4|15023.4|15025.4|15023.4|15025.4|15023.4|15025.1|15023.1|1
1644474080000|2022-02-10 06:21:20|15025.2|15023.2|15026|15024|15026.5|15024.5|15025.2|15023.2|21
1644474090000|2022-02-10 06:21:30|15026.2|15024.2|15026.2|15024.2|15026.2|15024.2|15026.1|15024.1|6
1644474100000|2022-02-10 06:21:40|15025.5|15023.5|15024.4|15022.4|15025.6|15023.6|15024.4|15022.4|6
1644474110000|2022-02-10 06:21:50|15024.5|15022.5|15024.4|15022.4|15024.5|15022.5|15023.7|15021.7|8
1644474120000|2022-02-10 06:22:00|15024.2|15022.2|15025.4|15023.4|15025.6|15023.6|15024.2|15022.2|31
1644474130000|2022-02-10 06:22:10|15025.2|15023.2|15024.6|15022.6|15025.4|15023.4|15024.4|15022.4|9
1644474140000|2022-02-10 06:22:20|15024.7|15022.7|15025.9|15023.9|15025.9|15023.9|15024.7|15022.7|7
1644474150000|2022-02-10 06:22:30|15025.7|15023.7|15025.7|15023.7|15025.9|15023.9|15025.7|15023.7|0
1644474160000|2022-02-10 06:22:40|15025.9|15023.9|15026|15024|15026|15024|15025.7|15023.7|4
1644474170000|2022-02-10 06:22:50|15026.1|15024.1|15025.4|15023.4|15026.1|15024.1|15025.4|15023.4|3
1644474180000|2022-02-10 06:23:00|15025.6|15023.6|15026|15024|15026|15024|15025.6|15023.6|0
1644474190000|2022-02-10 06:23:10|15026.1|15024.1|15026.5|15024.5|15026.5|15024.5|15026|15024|3
1644474200000|2022-02-10 06:23:20|15026.7|15024.7|15027.5|15025.5|15027.5|15025.5|15026.6|15024.6|17
1644474210000|2022-02-10 06:23:30|15028|15026|15028.5|15026.5|15028.5|15026.5|15028|15026|118
1644474220000|2022-02-10 06:23:40|15028.7|15026.7|15029|15027|15029.1|15027.1|15028.6|15026.6|18
1644474230000|2022-02-10 06:23:50|15028.9|15026.9|15031.2|15029.2|15031.5|15029.5|15028.9|15026.9|71
1644474240000|2022-02-10 06:24:00|15031.4|15029.4|15030.9|15028.9|15031.7|15029.7|15030.7|15028.7|31
1644474250000|2022-02-10 06:24:10|15031|15029|15031.6|15029.6|15031.7|15029.7|15030.9|15028.9|2
1644474260000|2022-02-10 06:24:20|15031.5|15029.5|15031.2|15029.2|15031.9|15029.9|15031|15029|12
1644474270000|2022-02-10 06:24:30|15031.1|15029.1|15031.7|15029.7|15032.1|15030.1|15031.1|15029.1|11
1644474280000|2022-02-10 06:24:40|15031.9|15029.9|15032|15030|15032.2|15030.2|15031.7|15029.7|2
1644474290000|2022-02-10 06:24:50|15032.1|15030.1|15032|15030|15032.4|15030.4|15032|15030|5
1644474300000|2022-02-10 06:25:00|15032.2|15030.2|15033.2|15031.2|15033.2|15031.2|15032.2|15030.2|43
1644474310000|2022-02-10 06:25:10|15033.4|15031.4|15033.1|15031.1|15034.2|15032.2|15033.1|15031.1|27
1644474320000|2022-02-10 06:25:20|15032.9|15030.9|15031.9|15029.9|15033.2|15031.2|15031.9|15029.9|17
1644474330000|2022-02-10 06:25:30|15032|15030|15029.9|15027.9|15032|15030|15029.9|15027.9|14
1644474340000|2022-02-10 06:25:40|15030.2|15028.2|15029.9|15027.9|15030.2|15028.2|15029.6|15027.6|14
1644474350000|2022-02-10 06:25:50|15029.7|15027.7|15028.5|15026.5|15029.7|15027.7|15028.5|15026.5|22
1644474360000|2022-02-10 06:26:00|15028.4|15026.4|15028.9|15026.9|15029.2|15027.2|15028.1|15026.1|11
1644474370000|2022-02-10 06:26:10|15028.7|15026.7|15028.9|15026.9|15029|15027|15028.7|15026.7|9
1644474380000|2022-02-10 06:26:20|15029.1|15027.1|15029|15027|15030.5|15028.5|15029|15027|16
1644474390000|2022-02-10 06:26:30|15029.1|15027.1|15029.6|15027.6|15029.6|15027.6|15029|15027|4
1644474400000|2022-02-10 06:26:40|15029.5|15027.5|15029|15027|15029.9|15027.9|15029|15027|3
1644474410000|2022-02-10 06:26:50|15029.4|15027.4|15029.5|15027.5|15029.5|15027.5|15029.1|15027.1|5
1644474420000|2022-02-10 06:27:00|15029.4|15027.4|15027.5|15025.5|15029.4|15027.4|15027.5|15025.5|32
1644474430000|2022-02-10 06:27:10|15026.9|15024.9|15027.5|15025.5|15027.5|15025.5|15026.5|15024.5|25
1644474440000|2022-02-10 06:27:20|15027.4|15025.4|15028.2|15026.2|15028.2|15026.2|15027.4|15025.4|1
1644474450000|2022-02-10 06:27:30|15028|15026|15028.4|15026.4|15028.7|15026.7|15027.9|15025.9|6
1644474460000|2022-02-10 06:27:40|15028.6|15026.6|15029.1|15027.1|15029.7|15027.7|15028.6|15026.6|9
1644474470000|2022-02-10 06:27:50|15029.5|15027.5|15029.9|15027.9|15030|15028|15029.5|15027.5|5
1644474480000|2022-02-10 06:28:00|15029.7|15027.7|15030|15028|15030.4|15028.4|15029.7|15027.7|11
1644474490000|2022-02-10 06:28:10|15030.1|15028.1|15027.9|15025.9|15030.2|15028.2|15027.9|15025.9|20
1644474500000|2022-02-10 06:28:20|15027.6|15025.6|15028|15026|15028.1|15026.1|15027.1|15025.1|2
1644474510000|2022-02-10 06:28:30|15027.9|15025.9|15027.9|15025.9|15028|15026|15027.6|15025.6|2
1644474520000|2022-02-10 06:28:40|15028|15026|15028.5|15026.5|15028.5|15026.5|15028|15026|5
1644474540000|2022-02-10 06:29:00|15028.6|15026.6|15028.5|15026.5|15028.7|15026.7|15027.7|15025.7|6
1644474550000|2022-02-10 06:29:10|15028.4|15026.4|15029|15027|15029.1|15027.1|15027.9|15025.9|4
1644474560000|2022-02-10 06:29:20|15028.6|15026.6|15027.1|15025.1|15028.9|15026.9|15027.1|15025.1|14
1644474570000|2022-02-10 06:29:30|15027.2|15025.2|15027.2|15025.2|15027.6|15025.6|15027.2|15025.2|4
1644474580000|2022-02-10 06:29:40|15027.4|15025.4|15027.7|15025.7|15027.9|15025.9|15027.4|15025.4|17
1644474590000|2022-02-10 06:29:50|15027.6|15025.6|15027.4|15025.4|15027.7|15025.7|15027.4|15025.4|1
1644474600000|2022-02-10 06:30:00|15027.5|15025.5|15028.6|15026.6|15029.1|15027.1|15027.4|15025.4|8
1644474610000|2022-02-10 06:30:10|15028.7|15026.7|15028.1|15026.1|15029|15027|15028|15026|4
1644474620000|2022-02-10 06:30:20|15028.2|15026.2|15027.9|15025.9|15028.5|15026.5|15027.9|15025.9|2
1644474630000|2022-02-10 06:30:30|15028.1|15026.1|15028.6|15026.6|15028.9|15026.9|15028.1|15026.1|7
1644474640000|2022-02-10 06:30:40|15028.7|15026.7|15028.9|15026.9|15028.9|15026.9|15028.6|15026.6|2
1644474650000|2022-02-10 06:30:50|15028.7|15026.7|15029|15027|15029|15027|15028.7|15026.7|2
1644474660000|2022-02-10 06:31:00|15029.1|15027.1|15030|15028|15030.1|15028.1|15028.7|15026.7|19
1644474670000|2022-02-10 06:31:10|15030.1|15028.1|15030.1|15028.1|15030.2|15028.2|15029.6|15027.6|5
1644474680000|2022-02-10 06:31:20|15030.2|15028.2|15030|15028|15030.6|15028.6|15030|15028|3
1644474690000|2022-02-10 06:31:30|15030.1|15028.1|15029.7|15027.7|15031.2|15029.2|15029.5|15027.5|20
1644474700000|2022-02-10 06:31:40|15029.6|15027.6|15029.6|15027.6|15030.1|15028.1|15029.6|15027.6|9
1644474710000|2022-02-10 06:31:50|15029.7|15027.7|15030.1|15028.1|15030.2|15028.2|15029.7|15027.7|5
1644474720000|2022-02-10 06:32:00|15030.2|15028.2|15031.2|15029.2|15031.2|15029.2|15029.7|15027.7|5
1644474730000|2022-02-10 06:32:10|15031.4|15029.4|15031.4|15029.4|15031.7|15029.7|15030.9|15028.9|9
1644474740000|2022-02-10 06:32:20|15031|15029|15031.1|15029.1|15031.1|15029.1|15031|15029|8
1644474750000|2022-02-10 06:32:30|15031|15029|15029.7|15027.7|15031.1|15029.1|15029.7|15027.7|9
1644474760000|2022-02-10 06:32:40|15029.9|15027.9|15029|15027|15029.9|15027.9|15029|15027|7
1644474770000|2022-02-10 06:32:50|15028.7|15026.7|15028.6|15026.6|15029|15027|15028.6|15026.6|20
1644474780000|2022-02-10 06:33:00|15028.1|15026.1|15029.5|15027.5|15029.5|15027.5|15028.1|15026.1|11
1644474790000|2022-02-10 06:33:10|15029.2|15027.2|15029.5|15027.5|15029.5|15027.5|15029.2|15027.2|1
1644474800000|2022-02-10 06:33:20|15029.6|15027.6|15029.5|15027.5|15030|15028|15029.4|15027.4|5
1644474810000|2022-02-10 06:33:30|15029.6|15027.6|15028.2|15026.2|15029.7|15027.7|15028.1|15026.1|11
1644474820000|2022-02-10 06:33:40|15028.1|15026.1|15028.2|15026.2|15028.2|15026.2|15028.1|15026.1|2
1644474830000|2022-02-10 06:33:50|15028.9|15026.9|15028|15026|15029.1|15027.1|15028|15026|11
1644474840000|2022-02-10 06:34:00|15027.9|15025.9|15027.9|15025.9|15027.9|15025.9|15027.9|15025.9|2
1644474850000|2022-02-10 06:34:10|15027.7|15025.7|15028.7|15026.7|15029.1|15027.1|15027|15025|24
1644474860000|2022-02-10 06:34:20|15028.5|15026.5|15028.7|15026.7|15028.7|15026.7|15028.5|15026.5|2
1644474870000|2022-02-10 06:34:30|15028.6|15026.6|15028.6|15026.6|15029|15027|15028.6|15026.6|5
1644474880000|2022-02-10 06:34:40|15028.7|15026.7|15029.2|15027.2|15029.2|15027.2|15028.7|15026.7|10
1644474900000|2022-02-10 06:35:00|15028.7|15026.7|15029.2|15027.2|15029.4|15027.4|15028.7|15026.7|5
1644474910000|2022-02-10 06:35:10|15029.4|15027.4|15029.9|15027.9|15029.9|15027.9|15029.4|15027.4|1
1644474920000|2022-02-10 06:35:20|15030|15028|15030.2|15028.2|15030.5|15028.5|15030|15028|5
1644474930000|2022-02-10 06:35:30|15030.1|15028.1|15030.5|15028.5|15030.6|15028.6|15030|15028|5
1644474940000|2022-02-10 06:35:40|15030.6|15028.6|15031|15029|15031.4|15029.4|15030.4|15028.4|11
1644474950000|2022-02-10 06:35:50|15030.9|15028.9|15031.4|15029.4|15031.4|15029.4|15030.9|15028.9|3
1644474960000|2022-02-10 06:36:00|15031.2|15029.2|15031.4|15029.4|15031.4|15029.4|15031.1|15029.1|1
1644474970000|2022-02-10 06:36:10|15031.5|15029.5|15030.6|15028.6|15032.2|15030.2|15030.6|15028.6|13
1644474980000|2022-02-10 06:36:20|15030.5|15028.5|15030|15028|15030.6|15028.6|15030|15028|9
1644474990000|2022-02-10 06:36:30|15030.5|15028.5|15030.5|15028.5|15030.5|15028.5|15030.2|15028.2|6
1644475000000|2022-02-10 06:36:40|15030.6|15028.6|15031.2|15029.2|15031.4|15029.4|15030.6|15028.6|7
1644475010000|2022-02-10 06:36:50|15031.4|15029.4|15032|15030|15032|15030|15031.2|15029.2|6
1644475020000|2022-02-10 06:37:00|15032.2|15030.2|15032.6|15030.6|15032.9|15030.9|15031.9|15029.9|5
1644475030000|2022-02-10 06:37:10|15032.7|15030.7|15033.4|15031.4|15033.4|15031.4|15032.6|15030.6|6
1644475040000|2022-02-10 06:37:20|15033.9|15031.9|15033.2|15031.2|15033.9|15031.9|15033.2|15031.2|8
1644475050000|2022-02-10 06:37:30|15033|15031|15033.1|15031.1|15033.1|15031.1|15032.1|15030.1|10
1644475060000|2022-02-10 06:37:40|15032.9|15030.9|15032.6|15030.6|15032.9|15030.9|15032.6|15030.6|0
1644475070000|2022-02-10 06:37:50|15032.7|15030.7|15032.6|15030.6|15032.9|15030.9|15032.5|15030.5|3
1644475080000|2022-02-10 06:38:00|15032.4|15030.4|15032.1|15030.1|15032.4|15030.4|15032|15030|9
1644475090000|2022-02-10 06:38:10|15032.2|15030.2|15032.2|15030.2|15032.6|15030.6|15032|15030|5
1644475100000|2022-02-10 06:38:20|15032.6|15030.6|15034|15032|15034|15032|15032.6|15030.6|23
1644475110000|2022-02-10 06:38:30|15033.9|15031.9|15034|15032|15034.1|15032.1|15033.7|15031.7|3
1644475120000|2022-02-10 06:38:40|15033.5|15031.5|15031.9|15029.9|15033.7|15031.7|15031.9|15029.9|18
1644475130000|2022-02-10 06:38:50|15032|15030|15031.4|15029.4|15032|15030|15031.4|15029.4|4
1644475140000|2022-02-10 06:39:00|15031.5|15029.5|15031.9|15029.9|15032.1|15030.1|15031.5|15029.5|5
1644475150000|2022-02-10 06:39:10|15032|15030|15032.5|15030.5|15032.5|15030.5|15032|15030|1
1644475160000|2022-02-10 06:39:20|15033|15031|15033.4|15031.4|15033.4|15031.4|15032.9|15030.9|10
1644475170000|2022-02-10 06:39:30|15033|15031|15035.2|15033.2|15035.4|15033.4|15033|15031|40
1644475180000|2022-02-10 06:39:40|15035.4|15033.4|15036|15034|15036.1|15034.1|15035.2|15033.2|19
1644475190000|2022-02-10 06:39:50|15036.1|15034.1|15036.4|15034.4|15036.4|15034.4|15036|15034|21
1644475200000|2022-02-10 06:40:00|15036.5|15034.5|15033.6|15031.6|15036.7|15034.7|15033.1|15031.1|25
1644475210000|2022-02-10 06:40:10|15033.7|15031.7|15034|15032|15034.5|15032.5|15033.6|15031.6|6
1644475220000|2022-02-10 06:40:20|15034.1|15032.1|15034|15032|15034.1|15032.1|15034|15032|10
1644475230000|2022-02-10 06:40:30|15033.5|15031.5|15033.1|15031.1|15033.7|15031.7|15032.9|15030.9|4
1644475240000|2022-02-10 06:40:40|15033|15031|15033|15031|15033.1|15031.1|15033|15031|3
1644475250000|2022-02-10 06:40:50|15033.1|15031.1|15033|15031|15033.7|15031.7|15033|15031|12
1644475260000|2022-02-10 06:41:00|15032.9|15030.9|15033|15031|15033.6|15031.6|15032.6|15030.6|10
1644475270000|2022-02-10 06:41:10|15033.1|15031.1|15034.2|15032.2|15034.7|15032.7|15032.9|15030.9|5
1644475280000|2022-02-10 06:41:20|15034.4|15032.4|15034.5|15032.5|15034.6|15032.6|15034.4|15032.4|1
1644475290000|2022-02-10 06:41:30|15034.6|15032.6|15034.9|15032.9|15034.9|15032.9|15034.6|15032.6|2
1644475300000|2022-02-10 06:41:40|15034.6|15032.6|15033.9|15031.9|15034.6|15032.6|15033.9|15031.9|10
1644475310000|2022-02-10 06:41:50|15034|15032|15034|15032|15034|15032|15034|15032|1
1644475320000|2022-02-10 06:42:00|15034.1|15032.1|15034.6|15032.6|15035.6|15033.6|15034.1|15032.1|10
1644475330000|2022-02-10 06:42:10|15034.4|15032.4|15034|15032|15034.4|15032.4|15034|15032|6
1644475340000|2022-02-10 06:42:20|15034.6|15032.6|15033.4|15031.4|15034.6|15032.6|15033.1|15031.1|13
1644475350000|2022-02-10 06:42:30|15033.5|15031.5|15033.4|15031.4|15033.5|15031.5|15033.1|15031.1|3
1644475360000|2022-02-10 06:42:40|15033.2|15031.2|15033.4|15031.4|15033.7|15031.7|15033.1|15031.1|3
1644475370000|2022-02-10 06:42:50|15033.5|15031.5|15033.4|15031.4|15033.6|15031.6|15033.4|15031.4|5
1644475380000|2022-02-10 06:43:00|15034.2|15032.2|15034.4|15032.4|15034.6|15032.6|15034.2|15032.2|8
1644475390000|2022-02-10 06:43:10|15034.7|15032.7|15035.5|15033.5|15035.5|15033.5|15034.7|15032.7|21
1644475400000|2022-02-10 06:43:20|15035|15033|15037.1|15035.1|15037.2|15035.2|15035|15033|28
1644475410000|2022-02-10 06:43:30|15036.9|15034.9|15036.9|15034.9|15036.9|15034.9|15036.2|15034.2|11
1644475420000|2022-02-10 06:43:40|15036.6|15034.6|15037|15035|15037|15035|15036.6|15034.6|10
1644475430000|2022-02-10 06:43:50|15037.1|15035.1|15037.5|15035.5|15037.5|15035.5|15037|15035|7
1644475440000|2022-02-10 06:44:00|15038.7|15036.7|15038.5|15036.5|15039|15037|15038.2|15036.2|45
1644475450000|2022-02-10 06:44:10|15038.6|15036.6|15036.5|15034.5|15038.7|15036.7|15036.5|15034.5|43
1644475460000|2022-02-10 06:44:20|15036.9|15034.9|15035.4|15033.4|15036.9|15034.9|15035.2|15033.2|13
1644475470000|2022-02-10 06:44:30|15035.2|15033.2|15035.1|15033.1|15035.5|15033.5|15034.9|15032.9|14
1644475480000|2022-02-10 06:44:40|15035.2|15033.2|15035.5|15033.5|15035.6|15033.6|15035.2|15033.2|6
1644475490000|2022-02-10 06:44:50|15035.4|15033.4|15035.6|15033.6|15035.6|15033.6|15035.4|15033.4|2
1644475500000|2022-02-10 06:45:00|15035.7|15033.7|15035|15033|15035.7|15033.7|15034.4|15032.4|14
1644475510000|2022-02-10 06:45:10|15035.2|15033.2|15034.6|15032.6|15035.2|15033.2|15034.6|15032.6|10
1644475520000|2022-02-10 06:45:20|15034.5|15032.5|15033.9|15031.9|15035|15033|15033.9|15031.9|10
1644475530000|2022-02-10 06:45:30|15032.4|15030.4|15032|15030|15032.4|15030.4|15031.7|15029.7|61
1644475540000|2022-02-10 06:45:40|15031.9|15029.9|15030.9|15028.9|15032|15030|15030.4|15028.4|20
1644475550000|2022-02-10 06:45:50|15031|15029|15032.5|15030.5|15032.6|15030.6|15030.7|15028.7|32
1644475560000|2022-02-10 06:46:00|15032.4|15030.4|15031.2|15029.2|15032.9|15030.9|15031.2|15029.2|15
1644475570000|2022-02-10 06:46:10|15031.1|15029.1|15031|15029|15031.1|15029.1|15030.5|15028.5|16
1644475580000|2022-02-10 06:46:20|15031.2|15029.2|15031.2|15029.2|15031.2|15029.2|15031|15029|3
1644475590000|2022-02-10 06:46:30|15031.1|15029.1|15030.4|15028.4|15031.2|15029.2|15030.2|15028.2|8
1644475600000|2022-02-10 06:46:40|15030.2|15028.2|15028.6|15026.6|15030.2|15028.2|15028.6|15026.6|23
1644475610000|2022-02-10 06:46:50|15029|15027|15028.5|15026.5|15029.1|15027.1|15027.9|15025.9|16
1644475620000|2022-02-10 06:47:00|15028.7|15026.7|15029.4|15027.4|15029.4|15027.4|15028.4|15026.4|24
1644475630000|2022-02-10 06:47:10|15029.5|15027.5|15028.9|15026.9|15029.5|15027.5|15028.9|15026.9|12
1644475640000|2022-02-10 06:47:20|15028.6|15026.6|15028.7|15026.7|15028.7|15026.7|15028.5|15026.5|2
1644475650000|2022-02-10 06:47:30|15028.6|15026.6|15028.5|15026.5|15028.9|15026.9|15028.4|15026.4|3
1644475660000|2022-02-10 06:47:40|15028.6|15026.6|15027.9|15025.9|15028.7|15026.7|15027.9|15025.9|4
1644475670000|2022-02-10 06:47:50|15028|15026|15028.2|15026.2|15028.4|15026.4|15028|15026|3
1644475680000|2022-02-10 06:48:00|15028.5|15026.5|15028|15026|15029.1|15027.1|15028|15026|16
1644475690000|2022-02-10 06:48:10|15028.1|15026.1|15028.4|15026.4|15028.6|15026.6|15028.1|15026.1|5
1644475700000|2022-02-10 06:48:20|15028.2|15026.2|15028.1|15026.1|15028.4|15026.4|15028.1|15026.1|4
1644475710000|2022-02-10 06:48:30|15028.2|15026.2|15028.7|15026.7|15028.7|15026.7|15028.1|15026.1|6
1644475720000|2022-02-10 06:48:40|15028.6|15026.6|15028.5|15026.5|15028.7|15026.7|15028.2|15026.2|4
1644475730000|2022-02-10 06:48:50|15028.4|15026.4|15028|15026|15028.5|15026.5|15028|15026|2
1644475740000|2022-02-10 06:49:00|15028.1|15026.1|15030.4|15028.4|15031.4|15029.4|15028.1|15026.1|56
1644475760000|2022-02-10 06:49:20|15029.5|15027.5|15029.6|15027.6|15029.7|15027.7|15029.2|15027.2|9
1644475770000|2022-02-10 06:49:30|15029.4|15027.4|15029.4|15027.4|15029.5|15027.5|15029.2|15027.2|2
1644475780000|2022-02-10 06:49:40|15029.2|15027.2|15029.5|15027.5|15029.7|15027.7|15029.2|15027.2|1
1644475790000|2022-02-10 06:49:50|15029.4|15027.4|15029.6|15027.6|15029.6|15027.6|15029.2|15027.2|8
1644475800000|2022-02-10 06:50:00|15029.5|15027.5|15030.1|15028.1|15030.1|15028.1|15029.4|15027.4|4
1644475810000|2022-02-10 06:50:10|15030.7|15028.7|15031|15029|15031|15029|15030.6|15028.6|20
1644475820000|2022-02-10 06:50:20|15031.1|15029.1|15031.2|15029.2|15031.4|15029.4|15031.1|15029.1|4
1644475830000|2022-02-10 06:50:30|15031.4|15029.4|15031.7|15029.7|15032|15030|15031.4|15029.4|6
1644475840000|2022-02-10 06:50:40|15032|15030|15031.5|15029.5|15032|15030|15031.5|15029.5|1
1644475850000|2022-02-10 06:50:50|15031.6|15029.6|15032.5|15030.5|15032.5|15030.5|15031.6|15029.6|2
1644475860000|2022-02-10 06:51:00|15032.6|15030.6|15032|15030|15032.7|15030.7|15032|15030|14
1644475870000|2022-02-10 06:51:10|15032.1|15030.1|15032|15030|15032.1|15030.1|15031.7|15029.7|0
1644475880000|2022-02-10 06:51:20|15031.9|15029.9|15031.9|15029.9|15032|15030|15031.9|15029.9|0
1644475890000|2022-02-10 06:51:30|15032|15030|15031.2|15029.2|15032|15030|15031|15029|5
1644475900000|2022-02-10 06:51:40|15031.4|15029.4|15031|15029|15031.4|15029.4|15031|15029|5
1644475910000|2022-02-10 06:51:50|15031.2|15029.2|15031|15029|15031.4|15029.4|15031|15029|0
1644475920000|2022-02-10 06:52:00|15031.4|15029.4|15031.1|15029.1|15031.4|15029.4|15030.7|15028.7|5
1644475930000|2022-02-10 06:52:10|15031.7|15029.7|15031.2|15029.2|15031.7|15029.7|15031.2|15029.2|2
1644475940000|2022-02-10 06:52:20|15031.4|15029.4|15030.4|15028.4|15031.4|15029.4|15030.4|15028.4|7
1644475950000|2022-02-10 06:52:30|15030.2|15028.2|15030.7|15028.7|15030.7|15028.7|15030.2|15028.2|1
1644475960000|2022-02-10 06:52:40|15030.6|15028.6|15030.6|15028.6|15030.6|15028.6|15030.5|15028.5|0
1644475970000|2022-02-10 06:52:50|15030.5|15028.5|15031.2|15029.2|15031.2|15029.2|15030.5|15028.5|12
1644475980000|2022-02-10 06:53:00|15031.1|15029.1|15030.9|15028.9|15031.1|15029.1|15030.7|15028.7|1
1644475990000|2022-02-10 06:53:10|15030.7|15028.7|15030.2|15028.2|15030.9|15028.9|15030.1|15028.1|2
1644476000000|2022-02-10 06:53:20|15030.4|15028.4|15030.6|15028.6|15030.6|15028.6|15030.1|15028.1|1
1644476010000|2022-02-10 06:53:30|15030.7|15028.7|15030.5|15028.5|15031|15029|15030.4|15028.4|1
1644476020000|2022-02-10 06:53:40|15030.4|15028.4|15030.1|15028.1|15030.5|15028.5|15030.1|15028.1|2
1644476030000|2022-02-10 06:53:50|15030.2|15028.2|15023.5|15021.5|15030.2|15028.2|15023.5|15021.5|99
1644476040000|2022-02-10 06:54:00|15023.2|15021.2|15022.6|15020.6|15024|15022|15022.4|15020.4|27
1644476050000|2022-02-10 06:54:10|15022.5|15020.5|15021.5|15019.5|15022.9|15020.9|15021.5|15019.5|28
1644476060000|2022-02-10 06:54:20|15022.1|15020.1|15022.4|15020.4|15023.4|15021.4|15021.7|15019.7|42
1644476070000|2022-02-10 06:54:30|15022.5|15020.5|15021.7|15019.7|15022.7|15020.7|15021.7|15019.7|9
1644476080000|2022-02-10 06:54:40|15022|15020|15022.1|15020.1|15022.4|15020.4|15021.9|15019.9|6
1644476090000|2022-02-10 06:54:50|15022.2|15020.2|15022.6|15020.6|15022.6|15020.6|15022.2|15020.2|14
1644476100000|2022-02-10 06:55:00|15022.5|15020.5|15022.6|15020.6|15022.7|15020.7|15022.5|15020.5|4
1644476110000|2022-02-10 06:55:10|15022.9|15020.9|15022.1|15020.1|15023.2|15021.2|15022.1|15020.1|15
1644476120000|2022-02-10 06:55:20|15022.6|15020.6|15022.6|15020.6|15023|15021|15022.4|15020.4|3
1644476130000|2022-02-10 06:55:30|15022.7|15020.7|15020.9|15018.9|15022.7|15020.7|15020.7|15018.7|15
1644476140000|2022-02-10 06:55:40|15021|15019|15021.4|15019.4|15021.6|15019.6|15021|15019|1
1644476150000|2022-02-10 06:55:50|15021.5|15019.5|15021.6|15019.6|15021.7|15019.7|15021.5|15019.5|0
1644476160000|2022-02-10 06:56:00|15021.5|15019.5|15022.9|15020.9|15023.2|15021.2|15021.5|15019.5|15
1644476170000|2022-02-10 06:56:10|15023|15021|15023|15021|15023.1|15021.1|15022.9|15020.9|1
1644476180000|2022-02-10 06:56:20|15023.1|15021.1|15023.5|15021.5|15023.9|15021.9|15023|15021|18
1644476190000|2022-02-10 06:56:30|15024|15022|15024|15022|15024.4|15022.4|15023.6|15021.6|18
1644476200000|2022-02-10 06:56:40|15024.1|15022.1|15024.9|15022.9|15025|15023|15024|15022|10
1644476210000|2022-02-10 06:56:50|15025|15023|15025.6|15023.6|15026|15024|15024.9|15022.9|11
1644476220000|2022-02-10 06:57:00|15025.7|15023.7|15025.5|15023.5|15026|15024|15025.5|15023.5|3
1644476230000|2022-02-10 06:57:10|15025.6|15023.6|15025.5|15023.5|15025.9|15023.9|15025.5|15023.5|1
1644476240000|2022-02-10 06:57:20|15025.6|15023.6|15026.1|15024.1|15026.1|15024.1|15025.6|15023.6|0
1644476250000|2022-02-10 06:57:30|15026|15024|15026|15024|15026.1|15024.1|15025.6|15023.6|10
1644476260000|2022-02-10 06:57:40|15026.1|15024.1|15029.4|15027.4|15029.7|15027.7|15026.1|15024.1|44
1644476270000|2022-02-10 06:57:50|15029.5|15027.5|15029.5|15027.5|15030|15028|15029.2|15027.2|7
1644476280000|2022-02-10 06:58:00|15029.4|15027.4|15028.6|15026.6|15029.6|15027.6|15027.7|15025.7|36
1644476290000|2022-02-10 06:58:10|15028.7|15026.7|15030|15028|15030|15028|15028.6|15026.6|10
1644476300000|2022-02-10 06:58:20|15029.9|15027.9|15029.6|15027.6|15029.9|15027.9|15029.5|15027.5|3
1644476310000|2022-02-10 06:58:30|15029.5|15027.5|15028.9|15026.9|15029.5|15027.5|15028.6|15026.6|3
1644476320000|2022-02-10 06:58:40|15028.7|15026.7|15029.1|15027.1|15029.1|15027.1|15028.6|15026.6|0
1644476330000|2022-02-10 06:58:50|15029.4|15027.4|15029.6|15027.6|15029.6|15027.6|15029.4|15027.4|2
1644476340000|2022-02-10 06:59:00|15029.5|15027.5|15030.1|15028.1|15030.1|15028.1|15029.4|15027.4|5
1644476350000|2022-02-10 06:59:10|15030.2|15028.2|15029.1|15027.1|15030.2|15028.2|15029|15027|9
1644476360000|2022-02-10 06:59:20|15029|15027|15028.9|15026.9|15029|15027|15028.9|15026.9|0
1644476370000|2022-02-10 06:59:30|15028.7|15026.7|15028.9|15026.9|15028.9|15026.9|15028.7|15026.7|0
1644476380000|2022-02-10 06:59:40|15029|15027|15029|15027|15029|15027|15028.9|15026.9|3
1644476390000|2022-02-10 06:59:50|15029.1|15027.1|15029.5|15027.5|15029.7|15027.7|15029.1|15027.1|5
1644476400000|2022-02-10 07:00:00|15029.4|15027.4|15023.7|15021.7|15029.4|15027.4|15023.7|15021.7|29
1644476410000|2022-02-10 07:00:10|15024|15022|15023.1|15021.1|15024|15022|15023|15021|16
1644476420000|2022-02-10 07:00:20|15023|15021|15024.2|15022.2|15024.6|15022.6|15023|15021|13
1644476430000|2022-02-10 07:00:30|15023.2|15021.2|15023.4|15021.4|15023.9|15021.9|15022.7|15020.7|19
1644476440000|2022-02-10 07:00:40|15023.2|15021.2|15023.1|15021.1|15023.2|15021.2|15022.5|15020.5|7
1644476450000|2022-02-10 07:00:50|15023.2|15021.2|15022.6|15020.6|15023.5|15021.5|15022.6|15020.6|5
1644476460000|2022-02-10 07:01:00|15023.2|15021.2|15023.4|15021.4|15023.6|15021.6|15022.7|15020.7|11
1644476470000|2022-02-10 07:01:10|15023.5|15021.5|15024.7|15022.7|15025.1|15023.1|15023.4|15021.4|7
1644476480000|2022-02-10 07:01:20|15024.6|15022.6|15026.1|15024.1|15026.2|15024.2|15024.5|15022.5|13
1644476490000|2022-02-10 07:01:30|15026.2|15024.2|15024.9|15022.9|15026.2|15024.2|15024.9|15022.9|15
1644476500000|2022-02-10 07:01:40|15025|15023|15023.9|15021.9|15025|15023|15023.9|15021.9|6
1644476510000|2022-02-10 07:01:50|15023.5|15021.5|15021.6|15019.6|15023.5|15021.5|15021.1|15019.1|6
1644476520000|2022-02-10 07:02:00|15021.7|15019.7|15021.4|15019.4|15021.9|15019.9|15020.9|15018.9|19
1644476530000|2022-02-10 07:02:10|15021.7|15019.7|15023.4|15021.4|15023.4|15021.4|15021.4|15019.4|5
1644476540000|2022-02-10 07:02:20|15023.5|15021.5|15024.7|15022.7|15024.7|15022.7|15023.5|15021.5|0
1644476550000|2022-02-10 07:02:30|15024.9|15022.9|15024.9|15022.9|15025.4|15023.4|15024.7|15022.7|9
1644476560000|2022-02-10 07:02:40|15025|15023|15024|15022|15025|15023|15024|15022|9
1644476570000|2022-02-10 07:02:50|15023.5|15021.5|15021.5|15019.5|15023.6|15021.6|15021.4|15019.4|15
1644476580000|2022-02-10 07:03:00|15021.6|15019.6|15022.2|15020.2|15022.6|15020.6|15020.5|15018.5|27
1644476590000|2022-02-10 07:03:10|15022.4|15020.4|15021.9|15019.9|15022.6|15020.6|15021.5|15019.5|8
1644476600000|2022-02-10 07:03:20|15022|15020|15022|15020|15022.5|15020.5|15021.9|15019.9|8
1644476610000|2022-02-10 07:03:30|15021.9|15019.9|15021.4|15019.4|15021.9|15019.9|15021|15019|9
1644476620000|2022-02-10 07:03:40|15021.1|15019.1|15021.9|15019.9|15022.4|15020.4|15021|15019|13
1644476630000|2022-02-10 07:03:50|15022|15020|15021.7|15019.7|15022.1|15020.1|15021.5|15019.5|4
1644476640000|2022-02-10 07:04:00|15021.9|15019.9|15021.7|15019.7|15022.2|15020.2|15021.2|15019.2|9
1644476650000|2022-02-10 07:04:10|15021.6|15019.6|15018.2|15016.2|15021.7|15019.7|15017.7|15015.7|34
1644476660000|2022-02-10 07:04:20|15018.4|15016.4|15019|15017|15020.1|15018.1|15018.4|15016.4|22
1644476670000|2022-02-10 07:04:30|15018.9|15016.9|15020.1|15018.1|15020.4|15018.4|15018.7|15016.7|15
1644476680000|2022-02-10 07:04:40|15020.2|15018.2|15020.1|15018.1|15020.4|15018.4|15019.7|15017.7|9
1644476690000|2022-02-10 07:04:50|15020.2|15018.2|15021.7|15019.7|15021.7|15019.7|15020.2|15018.2|12
1644476700000|2022-02-10 07:05:00|15021.6|15019.6|15019.4|15017.4|15021.7|15019.7|15019.4|15017.4|15
1644476710000|2022-02-10 07:05:10|15019.2|15017.2|15018.9|15016.9|15019.2|15017.2|15018.4|15016.4|4
1644476720000|2022-02-10 07:05:20|15019.2|15017.2|15019.4|15017.4|15019.4|15017.4|15018.9|15016.9|5
1644476730000|2022-02-10 07:05:30|15019.5|15017.5|15019.1|15017.1|15019.7|15017.7|15018.5|15016.5|9
1644476740000|2022-02-10 07:05:40|15019|15017|15019.4|15017.4|15019.4|15017.4|15018.6|15016.6|8
1644476750000|2022-02-10 07:05:50|15019.2|15017.2|15019.9|15017.9|15020.2|15018.2|15018.7|15016.7|21
1644476760000|2022-02-10 07:06:00|15019.7|15017.7|15018.9|15016.9|15019.9|15017.9|15018.6|15016.6|9
1644476770000|2022-02-10 07:06:10|15019|15017|15019.1|15017.1|15019.5|15017.5|15018.7|15016.7|2
1644476780000|2022-02-10 07:06:20|15019|15017|15017.1|15015.1|15019.1|15017.1|15017.1|15015.1|20
1644476790000|2022-02-10 07:06:30|15017|15015|15017.1|15015.1|15017.1|15015.1|15016.4|15014.4|35
1644476800000|2022-02-10 07:06:40|15017|15015|15017.5|15015.5|15017.5|15015.5|15016.2|15014.2|6
1644476810000|2022-02-10 07:06:50|15018.1|15016.1|15017.7|15015.7|15018.1|15016.1|15017.5|15015.5|5
1644476820000|2022-02-10 07:07:00|15017.6|15015.6|15017|15015|15017.7|15015.7|15016.9|15014.9|8
1644476830000|2022-02-10 07:07:10|15017.1|15015.1|15019.5|15017.5|15019.5|15017.5|15017|15015|16
1644476840000|2022-02-10 07:07:20|15020|15018|15019.7|15017.7|15020|15018|15019.2|15017.2|8
1644476850000|2022-02-10 07:07:30|15019.6|15017.6|15018.9|15016.9|15020|15018|15018.4|15016.4|9
1644476860000|2022-02-10 07:07:40|15018.7|15016.7|15018.6|15016.6|15019.2|15017.2|15018.6|15016.6|3
1644476870000|2022-02-10 07:07:50|15018.5|15016.5|15018.7|15016.7|15019|15017|15018.2|15016.2|4
1644476880000|2022-02-10 07:08:00|15018.6|15016.6|15019.7|15017.7|15020.4|15018.4|15018.6|15016.6|16
1644476890000|2022-02-10 07:08:10|15019.6|15017.6|15019.7|15017.7|15019.7|15017.7|15019.5|15017.5|1
1644476900000|2022-02-10 07:08:20|15019.9|15017.9|15019|15017|15020.1|15018.1|15019|15017|9
1644476910000|2022-02-10 07:08:30|15019.1|15017.1|15017.7|15015.7|15019.1|15017.1|15017.5|15015.5|7
1644476920000|2022-02-10 07:08:40|15018|15016|15018.1|15016.1|15018.1|15016.1|15017.7|15015.7|4
1644476930000|2022-02-10 07:08:50|15018.4|15016.4|15018.4|15016.4|15019.5|15017.5|15018.1|15016.1|14
1644476940000|2022-02-10 07:09:00|15018.2|15016.2|15018.5|15016.5|15018.5|15016.5|15017.9|15015.9|6
1644476950000|2022-02-10 07:09:10|15018.6|15016.6|15018.6|15016.6|15018.7|15016.7|15018.5|15016.5|2
1644476960000|2022-02-10 07:09:20|15018.7|15016.7|15018.9|15016.9|15019.9|15017.9|15018.7|15016.7|4
1644476970000|2022-02-10 07:09:30|15019|15017|15019.4|15017.4|15019.4|15017.4|15018.9|15016.9|0
1644476980000|2022-02-10 07:09:40|15019.5|15017.5|15020.5|15018.5|15020.5|15018.5|15019.2|15017.2|12
1644476990000|2022-02-10 07:09:50|15020.6|15018.6|15020.9|15018.9|15021.2|15019.2|15020.6|15018.6|10
1644477000000|2022-02-10 07:10:00|15021|15019|15020.4|15018.4|15021.5|15019.5|15020|15018|11
1644477010000|2022-02-10 07:10:10|15020.5|15018.5|15020.4|15018.4|15020.7|15018.7|15020.4|15018.4|3
1644477020000|2022-02-10 07:10:20|15020.5|15018.5|15020.9|15018.9|15021|15019|15020.5|15018.5|3
1644477030000|2022-02-10 07:10:30|15021.6|15019.6|15021.7|15019.7|15022.4|15020.4|15021.5|15019.5|12
1644477040000|2022-02-10 07:10:40|15021.9|15019.9|15021.7|15019.7|15022.2|15020.2|15021.7|15019.7|7
1644477050000|2022-02-10 07:10:50|15021.5|15019.5|15022.4|15020.4|15022.5|15020.5|15021.2|15019.2|8
1644477060000|2022-02-10 07:11:00|15022.5|15020.5|15023.9|15021.9|15024.2|15022.2|15022.5|15020.5|11
1644477070000|2022-02-10 07:11:10|15023.5|15021.5|15023.7|15021.7|15023.9|15021.9|15023.4|15021.4|6
1644477080000|2022-02-10 07:11:20|15023.6|15021.6|15023|15021|15024|15022|15022.6|15020.6|7
1644477090000|2022-02-10 07:11:30|15022.9|15020.9|15022.7|15020.7|15022.9|15020.9|15022.2|15020.2|13
1644477100000|2022-02-10 07:11:40|15022.6|15020.6|15022.7|15020.7|15022.9|15020.9|15022.6|15020.6|1
1644477110000|2022-02-10 07:11:50|15023.2|15021.2|15023.7|15021.7|15023.7|15021.7|15023.2|15021.2|3
1644477120000|2022-02-10 07:12:00|15024.4|15022.4|15023.6|15021.6|15024.4|15022.4|15023.4|15021.4|8
1644477130000|2022-02-10 07:12:10|15023.7|15021.7|15024.2|15022.2|15024.2|15022.2|15023.6|15021.6|2
1644477140000|2022-02-10 07:12:20|15024.7|15022.7|15024.5|15022.5|15025.2|15023.2|15024.5|15022.5|18
1644477150000|2022-02-10 07:12:30|15024.6|15022.6|15022.9|15020.9|15024.6|15022.6|15022.9|15020.9|8
1644477160000|2022-02-10 07:12:40|15023|15021|15022.7|15020.7|15023|15021|15022.6|15020.6|0
1644477170000|2022-02-10 07:12:50|15022.6|15020.6|15023.7|15021.7|15023.9|15021.9|15022.5|15020.5|14
1644477180000|2022-02-10 07:13:00|15023.9|15021.9|15023.4|15021.4|15023.9|15021.9|15023.1|15021.1|10
1644477190000|2022-02-10 07:13:10|15023.5|15021.5|15023.6|15021.6|15023.6|15021.6|15023.1|15021.1|1
1644477200000|2022-02-10 07:13:20|15023.5|15021.5|15023.7|15021.7|15023.7|15021.7|15023.2|15021.2|0
1644477210000|2022-02-10 07:13:30|15023.6|15021.6|15022.9|15020.9|15023.6|15021.6|15022.9|15020.9|4
1644477220000|2022-02-10 07:13:40|15023|15021|15022.9|15020.9|15023|15021|15022.5|15020.5|0
1644477230000|2022-02-10 07:13:50|||||||||1
1644477240000|2022-02-10 07:14:00|15022.4|15020.4|15022.9|15020.9|15022.9|15020.9|15022.4|15020.4|6
1644477250000|2022-02-10 07:14:10|15023|15021|15023.6|15021.6|15023.7|15021.7|15023|15021|4
1644477260000|2022-02-10 07:14:20|15023.7|15021.7|15023.7|15021.7|15023.7|15021.7|15023.4|15021.4|2
1644477270000|2022-02-10 07:14:30|15024.7|15022.7|15025.1|15023.1|15025.5|15023.5|15024.7|15022.7|10
1644477280000|2022-02-10 07:14:40|15025|15023|15024.6|15022.6|15025|15023|15024|15022|4
1644477290000|2022-02-10 07:14:50|15024.7|15022.7|15023.6|15021.6|15024.7|15022.7|15023.6|15021.6|2
1644477300000|2022-02-10 07:15:00|15023.7|15021.7|15025.6|15023.6|15025.6|15023.6|15023.7|15021.7|8
1644477310000|2022-02-10 07:15:10|15025.5|15023.5|15026.4|15024.4|15026.4|15024.4|15025.5|15023.5|16
1644477320000|2022-02-10 07:15:20|15026.1|15024.1|15025.9|15023.9|15026.1|15024.1|15025.7|15023.7|5
1644477330000|2022-02-10 07:15:30|15026|15024|15025.5|15023.5|15026.1|15024.1|15025.4|15023.4|7
1644477340000|2022-02-10 07:15:40|15025.4|15023.4|15023.9|15021.9|15025.4|15023.4|15023.1|15021.1|15
1644477350000|2022-02-10 07:15:50|15024|15022|15023.9|15021.9|15024|15022|15023.4|15021.4|15
1644477360000|2022-02-10 07:16:00|15024|15022|15024.2|15022.2|15024.2|15022.2|15023.5|15021.5|1
1644477370000|2022-02-10 07:16:10|15024.5|15022.5|15024.6|15022.6|15024.9|15022.9|15024.4|15022.4|2
1644477380000|2022-02-10 07:16:20|15024.4|15022.4|15024.4|15022.4|15024.4|15022.4|15024.2|15022.2|0
1644477390000|2022-02-10 07:16:30|15024.6|15022.6|15024.4|15022.4|15024.6|15022.6|15023.7|15021.7|1
1644477400000|2022-02-10 07:16:40|15024|15022|15024.2|15022.2|15024.2|15022.2|15024|15022|0
1644477410000|2022-02-10 07:16:50|15024.4|15022.4|15024|15022|15024.4|15022.4|15024|15022|2
1644477420000|2022-02-10 07:17:00|15024.1|15022.1|15024.9|15022.9|15025|15023|15024.1|15022.1|2
1644477430000|2022-02-10 07:17:10|15025|15023|15023.2|15021.2|15025|15023|15023.2|15021.2|7
1644477440000|2022-02-10 07:17:20|15023.4|15021.4|15023.5|15021.5|15024|15022|15023.4|15021.4|0
1644477450000|2022-02-10 07:17:30|15022.1|15020.1|15020|15018|15022.2|15020.2|15020|15018|12
1644477460000|2022-02-10 07:17:40|15019.7|15017.7|15020|15018|15020.5|15018.5|15019.2|15017.2|15
1644477470000|2022-02-10 07:17:50|15019.9|15017.9|15018.4|15016.4|15019.9|15017.9|15018.2|15016.2|12
1644477480000|2022-02-10 07:18:00|15019|15017|15020.7|15018.7|15021.2|15019.2|15018.6|15016.6|15
1644477490000|2022-02-10 07:18:10|15020.6|15018.6|15019.9|15017.9|15020.9|15018.9|15019.5|15017.5|5
1644477500000|2022-02-10 07:18:20|15020|15018|15020.9|15018.9|15021|15019|15020|15018|1
1644477510000|2022-02-10 07:18:30|15021|15019|15020.1|15018.1|15021|15019|15019.9|15017.9|22
1644477520000|2022-02-10 07:18:40|15020.9|15018.9|15018.5|15016.5|15020.9|15018.9|15018.5|15016.5|13
1644477530000|2022-02-10 07:18:50|15019.2|15017.2|15019.1|15017.1|15019.5|15017.5|15019.1|15017.1|6
1644477540000|2022-02-10 07:19:00|15018.4|15016.4|15020.4|15018.4|15020.4|15018.4|15018.4|15016.4|1
1644477550000|2022-02-10 07:19:10|15020.5|15018.5|15021.2|15019.2|15021.6|15019.6|15020.5|15018.5|11
1644477560000|2022-02-10 07:19:20|15021.4|15019.4|15020.7|15018.7|15021.4|15019.4|15020.4|15018.4|7
1644477570000|2022-02-10 07:19:30|15020.2|15018.2|15020.2|15018.2|15020.5|15018.5|15020.2|15018.2|2
1644477580000|2022-02-10 07:19:40|15020.4|15018.4|15020.2|15018.2|15020.7|15018.7|15020|15018|0
1644477590000|2022-02-10 07:19:50|15020.4|15018.4|15019.7|15017.7|15020.6|15018.6|15019.7|15017.7|0
1644477600000|2022-02-10 07:20:00|15019.9|15017.9|15020.6|15018.6|15020.7|15018.7|15019.9|15017.9|4
1644477610000|2022-02-10 07:20:10|15020.7|15018.7|15021|15019|15021.2|15019.2|15020.6|15018.6|3
1644477620000|2022-02-10 07:20:20|15021.1|15019.1|15020.9|15018.9|15021.7|15019.7|15020.7|15018.7|12
1644477630000|2022-02-10 07:20:30|15020.7|15018.7|15019.6|15017.6|15020.7|15018.7|15019.4|15017.4|3
1644477640000|2022-02-10 07:20:40|15019.9|15017.9|15020|15018|15020.1|15018.1|15019.9|15017.9|0
1644477650000|2022-02-10 07:20:50|15020.1|15018.1|15020.2|15018.2|15020.2|15018.2|15019.7|15017.7|0
1644477660000|2022-02-10 07:21:00|15020.1|15018.1|15021.7|15019.7|15021.7|15019.7|15019.9|15017.9|2
1644477670000|2022-02-10 07:21:10|15021|15019|15021.6|15019.6|15021.9|15019.9|15020.5|15018.5|5
1644477680000|2022-02-10 07:21:20|15021.7|15019.7|15021.7|15019.7|15022|15020|15021.6|15019.6|3
1644477690000|2022-02-10 07:21:30|15022|15020|15021.4|15019.4|15022|15020|15021.1|15019.1|1
1644477700000|2022-02-10 07:21:40|15021.1|15019.1|15020.1|15018.1|15021.1|15019.1|15019.9|15017.9|1
1644477710000|2022-02-10 07:21:50|15020|15018|15020.1|15018.1|15020.1|15018.1|15020|15018|0
1644477720000|2022-02-10 07:22:00|15020|15018|15020.1|15018.1|15020.1|15018.1|15019.4|15017.4|5
1644477730000|2022-02-10 07:22:10|15020|15018|15019.2|15017.2|15020|15018|15019.1|15017.1|3
1644477740000|2022-02-10 07:22:20|15019.6|15017.6|15020.1|15018.1|15020.6|15018.6|15019.5|15017.5|3
1644477750000|2022-02-10 07:22:30|15020.2|15018.2|15020.6|15018.6|15020.6|15018.6|15019.9|15017.9|3
1644477760000|2022-02-10 07:22:40|15020.7|15018.7|15020.5|15018.5|15020.7|15018.7|15020.1|15018.1|1
1644477770000|2022-02-10 07:22:50|15020.6|15018.6|15021.1|15019.1|15021.9|15019.9|15020.4|15018.4|6
1644477780000|2022-02-10 07:23:00|15021.4|15019.4|15021.6|15019.6|15022.1|15020.1|15021.1|15019.1|4
1644477790000|2022-02-10 07:23:10|15021.7|15019.7|15020.7|15018.7|15022.2|15020.2|15020.7|15018.7|4
1644477800000|2022-02-10 07:23:20|15020.4|15018.4|15020.1|15018.1|15020.4|15018.4|15019.9|15017.9|1
1644477810000|2022-02-10 07:23:30|15020|15018|15020.4|15018.4|15020.4|15018.4|15019.9|15017.9|1
1644477820000|2022-02-10 07:23:40|15020.5|15018.5|15020.7|15018.7|15020.7|15018.7|15020|15018|0
1644477830000|2022-02-10 07:23:50|15020.5|15018.5|15020.7|15018.7|15020.7|15018.7|15020.4|15018.4|1
1644477840000|2022-02-10 07:24:00|15020.6|15018.6|15019.9|15017.9|15020.6|15018.6|15018.5|15016.5|16
1644477850000|2022-02-10 07:24:10|15019.7|15017.7|15019.7|15017.7|15019.9|15017.9|15019.4|15017.4|2
1644477860000|2022-02-10 07:24:20|15019.6|15017.6|15019.6|15017.6|15019.6|15017.6|15019.4|15017.4|2
1644477870000|2022-02-10 07:24:30|15019.7|15017.7|15020.2|15018.2|15020.2|15018.2|15019.7|15017.7|2
1644477880000|2022-02-10 07:24:40|15020.4|15018.4|15020.9|15018.9|15021|15019|15020.2|15018.2|1
1644477890000|2022-02-10 07:24:50|15021.1|15019.1|15021.6|15019.6|15021.6|15019.6|15020.9|15018.9|2
1644477900000|2022-02-10 07:25:00|15021.7|15019.7|15021.6|15019.6|15021.9|15019.9|15021.4|15019.4|1
1644477910000|2022-02-10 07:25:10|15021.4|15019.4|15022.2|15020.2|15022.4|15020.4|15020.7|15018.7|3
1644477920000|2022-02-10 07:25:20|15022.4|15020.4|15021.7|15019.7|15022.7|15020.7|15021.7|15019.7|0
1644477930000|2022-02-10 07:25:30|15021.4|15019.4|15022.7|15020.7|15022.7|15020.7|15021.4|15019.4|1
1644477940000|2022-02-10 07:25:40|15023.4|15021.4|15024.6|15022.6|15024.6|15022.6|15023.2|15021.2|12
1644477950000|2022-02-10 07:25:50|15024.5|15022.5|15023.9|15021.9|15024.7|15022.7|15023.1|15021.1|15
1644477960000|2022-02-10 07:26:00|15024|15022|15024.1|15022.1|15024.5|15022.5|15023.2|15021.2|4
1644477970000|2022-02-10 07:26:10|15024|15022|15023.6|15021.6|15024.2|15022.2|15023.6|15021.6|0
1644477980000|2022-02-10 07:26:20|15023.5|15021.5|15023.5|15021.5|15024.1|15022.1|15023.1|15021.1|19
1644477990000|2022-02-10 07:26:30|15023.6|15021.6|15024|15022|15024.1|15022.1|15023|15021|25
1644478000000|2022-02-10 07:26:40|15023.9|15021.9|15023.4|15021.4|15023.9|15021.9|15023.1|15021.1|7
1644478010000|2022-02-10 07:26:50|15023.5|15021.5|15023|15021|15024.2|15022.2|15023|15021|4
1644478020000|2022-02-10 07:27:00|15022.7|15020.7|15023.6|15021.6|15023.9|15021.9|15022.5|15020.5|7
1644478030000|2022-02-10 07:27:10|15024|15022|15024.2|15022.2|15024.2|15022.2|15023.4|15021.4|7
1644478040000|2022-02-10 07:27:20|15024.1|15022.1|15024.7|15022.7|15025|15023|15024.1|15022.1|8
1644478050000|2022-02-10 07:27:30|15024.5|15022.5|15024.5|15022.5|15025.1|15023.1|15024.4|15022.4|6
1644478060000|2022-02-10 07:27:40|15024.2|15022.2|15024.6|15022.6|15024.6|15022.6|15024.2|15022.2|0
1644478070000|2022-02-10 07:27:50|15024.7|15022.7|15024.5|15022.5|15024.7|15022.7|15024.4|15022.4|0
1644478080000|2022-02-10 07:28:00|15024.4|15022.4|15022.6|15020.6|15024.4|15022.4|15022.5|15020.5|9
1644478090000|2022-02-10 07:28:10|15022.9|15020.9|15024|15022|15024|15022|15022.9|15020.9|8
1644478100000|2022-02-10 07:28:20|15023.9|15021.9|15023|15021|15023.9|15021.9|15022.9|15020.9|2
1644478110000|2022-02-10 07:28:30|15022.9|15020.9|15023.7|15021.7|15024.5|15022.5|15022.9|15020.9|7
1644478120000|2022-02-10 07:28:40|15023.9|15021.9|15023.4|15021.4|15024.6|15022.6|15023.4|15021.4|7
1644478130000|2022-02-10 07:28:50|15023.5|15021.5|15024.7|15022.7|15024.7|15022.7|15023.4|15021.4|11
1644478140000|2022-02-10 07:29:00|15024.9|15022.9|15025.4|15023.4|15025.6|15023.6|15024.6|15022.6|7
1644478150000|2022-02-10 07:29:10|15025.2|15023.2|15025.2|15023.2|15025.6|15023.6|15025|15023|19
1644478160000|2022-02-10 07:29:20|15025.5|15023.5|15024.7|15022.7|15025.5|15023.5|15024.5|15022.5|12
1644478170000|2022-02-10 07:29:30|15025|15023|15025.1|15023.1|15025.1|15023.1|15024.7|15022.7|0
1644478180000|2022-02-10 07:29:40|15025|15023|15024.9|15022.9|15025.1|15023.1|15024.9|15022.9|9
1644478190000|2022-02-10 07:29:50|15025|15023|15025.6|15023.6|15026|15024|15024.7|15022.7|19
1644478200000|2022-02-10 07:30:00|15025.5|15023.5|15026.9|15024.9|15027.9|15025.9|15025.5|15023.5|38
1644478210000|2022-02-10 07:30:10|15026.4|15024.4|15026.2|15024.2|15026.4|15024.4|15025.6|15023.6|7
1644478220000|2022-02-10 07:30:20|15026.4|15024.4|15025.5|15023.5|15026.4|15024.4|15025.5|15023.5|6
1644478230000|2022-02-10 07:30:30|15025.4|15023.4|15024.7|15022.7|15026|15024|15024.7|15022.7|5
1644478240000|2022-02-10 07:30:40|15024.6|15022.6|15025.1|15023.1|15025.2|15023.2|15024.1|15022.1|8
1644478250000|2022-02-10 07:30:50|15025.2|15023.2|15025.5|15023.5|15025.5|15023.5|15024.7|15022.7|2
1644478260000|2022-02-10 07:31:00|15025.7|15023.7|15025.1|15023.1|15025.7|15023.7|15025.1|15023.1|1
1644478270000|2022-02-10 07:31:10|15024.9|15022.9|15025.5|15023.5|15025.5|15023.5|15024.6|15022.6|8
1644478280000|2022-02-10 07:31:20|15025.6|15023.6|15025.6|15023.6|15025.6|15023.6|15025|15023|10
1644478290000|2022-02-10 07:31:30|15025.5|15023.5|15024.5|15022.5|15025.5|15023.5|15023.9|15021.9|42
1644478300000|2022-02-10 07:31:40|15024|15022|15023.2|15021.2|15024|15022|15022.9|15020.9|8
1644478310000|2022-02-10 07:31:50|15023.4|15021.4|15023.9|15021.9|15024|15022|15023.1|15021.1|6
1644478320000|2022-02-10 07:32:00|15023.2|15021.2|15023.4|15021.4|15023.5|15021.5|15023.1|15021.1|3
1644478330000|2022-02-10 07:32:10|15023.2|15021.2|15026.1|15024.1|15026.2|15024.2|15023|15021|35
1644478340000|2022-02-10 07:32:20|15025.9|15023.9|15026.4|15024.4|15026.4|15024.4|15025.7|15023.7|5
1644478350000|2022-02-10 07:32:30|15026.5|15024.5|15026.9|15024.9|15027.4|15025.4|15026.5|15024.5|5
1644478360000|2022-02-10 07:32:40|15026.7|15024.7|15027|15025|15027.2|15025.2|15026.5|15024.5|7
1644478370000|2022-02-10 07:32:50|15027.1|15025.1|15026.9|15024.9|15027.2|15025.2|15026.7|15024.7|8
1644478380000|2022-02-10 07:33:00|15027|15025|15026.9|15024.9|15027.9|15025.9|15026.7|15024.7|14
1644478390000|2022-02-10 07:33:10|15027.1|15025.1|15026.9|15024.9|15027.1|15025.1|15026.5|15024.5|3
1644478400000|2022-02-10 07:33:20|15027.2|15025.2|15027.6|15025.6|15028.1|15026.1|15027|15025|8
1644478410000|2022-02-10 07:33:30|15027.7|15025.7|15028|15026|15028.2|15026.2|15027.7|15025.7|2
1644478420000|2022-02-10 07:33:40|15029|15027|15028|15026|15030.4|15028.4|15027.7|15025.7|31
1644478430000|2022-02-10 07:33:50|15028.2|15026.2|15029|15027|15029.1|15027.1|15027.9|15025.9|12
1644478440000|2022-02-10 07:34:00|15028.9|15026.9|15028.4|15026.4|15028.9|15026.9|15027.9|15025.9|7
1644478450000|2022-02-10 07:34:10|15028.1|15026.1|15029|15027|15029|15027|15028.1|15026.1|5
1644478460000|2022-02-10 07:34:20|15028.9|15026.9|15028.6|15026.6|15028.9|15026.9|15028.4|15026.4|9
1644478470000|2022-02-10 07:34:30|15028.5|15026.5|15028.2|15026.2|15028.7|15026.7|15028|15026|2
1644478480000|2022-02-10 07:34:40|15028.4|15026.4|15028.7|15026.7|15028.7|15026.7|15028.4|15026.4|14
1644478490000|2022-02-10 07:34:50|15028.6|15026.6|15027|15025|15028.6|15026.6|15027|15025|14
1644478500000|2022-02-10 07:35:00|15026|15024|15026.9|15024.9|15026.9|15024.9|15026|15024|9
1644478510000|2022-02-10 07:35:10|15027.1|15025.1|15026|15024|15027.1|15025.1|15026|15024|2
1644478520000|2022-02-10 07:35:20|15026.1|15024.1|15026|15024|15026.1|15024.1|15025.2|15023.2|8
1644478530000|2022-02-10 07:35:30|15025.9|15023.9|15027.5|15025.5|15027.9|15025.9|15025.9|15023.9|10
1644478540000|2022-02-10 07:35:40|15027.2|15025.2|15027|15025|15027.2|15025.2|15027|15025|0
1644478550000|2022-02-10 07:35:50|15026.9|15024.9|15025.6|15023.6|15027.1|15025.1|15025.4|15023.4|12
1644478560000|2022-02-10 07:36:00|15025.5|15023.5|15024.5|15022.5|15025.6|15023.6|15024.4|15022.4|5
1644478570000|2022-02-10 07:36:10|15024.1|15022.1|15022.4|15020.4|15024.1|15022.1|15022.2|15020.2|18
1644478580000|2022-02-10 07:36:20|15022.2|15020.2|15022.5|15020.5|15022.9|15020.9|15021.9|15019.9|10
1644478590000|2022-02-10 07:36:30|15022.4|15020.4|15022.6|15020.6|15022.6|15020.6|15022|15020|3
1644478600000|2022-02-10 07:36:40|15022.5|15020.5|15022.6|15020.6|15022.7|15020.7|15022|15020|3
1644478610000|2022-02-10 07:36:50|15022|15020|15022.2|15020.2|15022.4|15020.4|15021.6|15019.6|5
1644478620000|2022-02-10 07:37:00|15022.1|15020.1|15022.4|15020.4|15022.4|15020.4|15021.6|15019.6|2
1644478630000|2022-02-10 07:37:10|15022.5|15020.5|15023.9|15021.9|15024.7|15022.7|15022.5|15020.5|10
1644478640000|2022-02-10 07:37:20|15024|15022|15023.5|15021.5|15024.4|15022.4|15023.4|15021.4|1
1644478650000|2022-02-10 07:37:30|15023.2|15021.2|15024.7|15022.7|15025.1|15023.1|15023|15021|12
1644478660000|2022-02-10 07:37:40|15024.9|15022.9|15024.7|15022.7|15025.6|15023.6|15024.4|15022.4|3
1644478670000|2022-02-10 07:37:50|15024.9|15022.9|15026.2|15024.2|15027|15025|15024.7|15022.7|14
1644478680000|2022-02-10 07:38:00|15026.4|15024.4|15027.5|15025.5|15027.5|15025.5|15026.4|15024.4|10
1644478690000|2022-02-10 07:38:10|15027.6|15025.6|15027.4|15025.4|15028.1|15026.1|15027.4|15025.4|8
1644478700000|2022-02-10 07:38:20|15027.5|15025.5|15027.2|15025.2|15027.5|15025.5|15027|15025|4
1644478710000|2022-02-10 07:38:30|15026.9|15024.9|15027.5|15025.5|15027.7|15025.7|15026|15024|10
1644478720000|2022-02-10 07:38:40|15027.6|15025.6|15028.5|15026.5|15028.5|15026.5|15027.4|15025.4|6
1644478730000|2022-02-10 07:38:50|15028.4|15026.4|15027.7|15025.7|15028.6|15026.6|15027.6|15025.6|9
1644478740000|2022-02-10 07:39:00|15027.2|15025.2|15027.2|15025.2|15027.9|15025.9|15026.6|15024.6|7
1644478750000|2022-02-10 07:39:10|15027.1|15025.1|15026.7|15024.7|15028.1|15026.1|15026.4|15024.4|10
1644478760000|2022-02-10 07:39:20|15026.6|15024.6|15027.2|15025.2|15027.2|15025.2|15026.1|15024.1|7
1644478770000|2022-02-10 07:39:30|15027|15025|15026.1|15024.1|15027.4|15025.4|15026.1|15024.1|5
1644478780000|2022-02-10 07:39:40|15026.2|15024.2|15027.1|15025.1|15027.1|15025.1|15026.2|15024.2|0
1644478790000|2022-02-10 07:39:50|15027|15025|15025.5|15023.5|15027|15025|15025.5|15023.5|10
1644478800000|2022-02-10 07:40:00|15025.6|15023.6|15024.9|15022.9|15025.9|15023.9|15024.2|15022.2|1
1644478810000|2022-02-10 07:40:10|15024.7|15022.7|15024.7|15022.7|15025.1|15023.1|15024.5|15022.5|5
1644478820000|2022-02-10 07:40:20|15024.5|15022.5|15024.9|15022.9|15025.1|15023.1|15024.5|15022.5|4
1644478830000|2022-02-10 07:40:30|15024.7|15022.7|15024|15022|15024.7|15022.7|15023.6|15021.6|5
1644478840000|2022-02-10 07:40:40|15024.5|15022.5|15024.2|15022.2|15024.5|15022.5|15024|15022|5
1644478850000|2022-02-10 07:40:50|15024.4|15022.4|15024.5|15022.5|15024.6|15022.6|15024.2|15022.2|1
1644478860000|2022-02-10 07:41:00|15024.4|15022.4|15022.7|15020.7|15024.4|15022.4|15022.4|15020.4|14
1644478870000|2022-02-10 07:41:10|15022.6|15020.6|15023|15021|15023|15021|15022.2|15020.2|6
1644478880000|2022-02-10 07:41:20|15022.9|15020.9|15023.1|15021.1|15023.1|15021.1|15022.6|15020.6|5
1644478890000|2022-02-10 07:41:30|15022.7|15020.7|15022.5|15020.5|15023.4|15021.4|15022.4|15020.4|11
1644478900000|2022-02-10 07:41:40|15022.6|15020.6|15022.2|15020.2|15022.7|15020.7|15022.2|15020.2|8
1644478910000|2022-02-10 07:41:50|15022.4|15020.4|15021.6|15019.6|15022.5|15020.5|15021.6|15019.6|7
1644478920000|2022-02-10 07:42:00|15021.7|15019.7|15020.7|15018.7|15022.4|15020.4|15020.6|15018.6|15
1644478930000|2022-02-10 07:42:10|15020.6|15018.6|15020.7|15018.7|15020.7|15018.7|15020.2|15018.2|8
1644478940000|2022-02-10 07:42:20|15020.5|15018.5|15021.9|15019.9|15022|15020|15020.4|15018.4|19
1644478950000|2022-02-10 07:42:30|15022|15020|15021.2|15019.2|15022|15020|15021|15019|8
1644478960000|2022-02-10 07:42:40|15021.5|15019.5|15021.9|15019.9|15021.9|15019.9|15021|15019|6
1644478970000|2022-02-10 07:42:50|15021.5|15019.5|15021.5|15019.5|15021.9|15019.9|15021.5|15019.5|4
1644478980000|2022-02-10 07:43:00|15021.4|15019.4|15021.7|15019.7|15022|15020|15021.1|15019.1|6
1644478990000|2022-02-10 07:43:10|15021.9|15019.9|15021.2|15019.2|15021.9|15019.9|15021.1|15019.1|9
1644479000000|2022-02-10 07:43:20|15021.1|15019.1|15021.5|15019.5|15021.7|15019.7|15021|15019|4
1644479010000|2022-02-10 07:43:30|15021.6|15019.6|15022.7|15020.7|15022.7|15020.7|15021.5|15019.5|6
1644479020000|2022-02-10 07:43:40|15022.9|15020.9|15023.5|15021.5|15023.7|15021.7|15022.9|15020.9|4
1644479030000|2022-02-10 07:43:50|15023.4|15021.4|15023.5|15021.5|15023.7|15021.7|15022.6|15020.6|5
1644479040000|2022-02-10 07:44:00|15023.6|15021.6|15021.6|15019.6|15023.6|15021.6|15021.6|15019.6|20
1644479050000|2022-02-10 07:44:10|15021.7|15019.7|15020.5|15018.5|15022|15020|15020.5|15018.5|4
1644479060000|2022-02-10 07:44:20|15020.7|15018.7|15021.6|15019.6|15021.9|15019.9|15020.2|15018.2|5
1644479070000|2022-02-10 07:44:30|15021.5|15019.5|15021.4|15019.4|15021.5|15019.5|15021.4|15019.4|1
1644479080000|2022-02-10 07:44:40|15021.2|15019.2|15022.5|15020.5|15022.5|15020.5|15021.1|15019.1|12
1644479090000|2022-02-10 07:44:50|15022.7|15020.7|15024|15022|15024.5|15022.5|15022.7|15020.7|9
1644479100000|2022-02-10 07:45:00|15024.1|15022.1|15024.2|15022.2|15026.1|15024.1|15024|15022|6
1644479110000|2022-02-10 07:45:10|15024.1|15022.1|15024.1|15022.1|15024.2|15022.2|15023.1|15021.1|4
1644479120000|2022-02-10 07:45:20|15024|15022|15025|15023|15025.2|15023.2|15023.9|15021.9|10
1644479130000|2022-02-10 07:45:30|15024.9|15022.9|15024.4|15022.4|15025|15023|15024.2|15022.2|11
1644479140000|2022-02-10 07:45:40|15024.2|15022.2|15024.1|15022.1|15024.2|15022.2|15023.4|15021.4|5
1644479150000|2022-02-10 07:45:50|15024.2|15022.2|15025.1|15023.1|15025.2|15023.2|15024.1|15022.1|2
1644479160000|2022-02-10 07:46:00|15025.2|15023.2|15023.7|15021.7|15025.2|15023.2|15023.6|15021.6|0
1644479170000|2022-02-10 07:46:10|15023.6|15021.6|15023.9|15021.9|15024.5|15022.5|15023.6|15021.6|1
1644479180000|2022-02-10 07:46:20|15023.6|15021.6|15024.1|15022.1|15024.1|15022.1|15023.6|15021.6|0
1644479190000|2022-02-10 07:46:30|15024.2|15022.2|15024.4|15022.4|15024.5|15022.5|15024|15022|1
1644479200000|2022-02-10 07:46:40|15024.6|15022.6|15024.4|15022.4|15024.7|15022.7|15024.1|15022.1|1
1644479210000|2022-02-10 07:46:50|15024.2|15022.2|15023.7|15021.7|15024.4|15022.4|15023.7|15021.7|3
1644479220000|2022-02-10 07:47:00|15023.9|15021.9|15023.9|15021.9|15024.4|15022.4|15023.7|15021.7|2
1644479230000|2022-02-10 07:47:10|15023.7|15021.7|15023.5|15021.5|15023.7|15021.7|15023|15021|4
1644479240000|2022-02-10 07:47:20|15023.4|15021.4|15024.4|15022.4|15024.4|15022.4|15023.4|15021.4|4
1644479250000|2022-02-10 07:47:30|15024.1|15022.1|15025.1|15023.1|15025.1|15023.1|15024.1|15022.1|9
1644479260000|2022-02-10 07:47:40|15025.2|15023.2|15025|15023|15026.1|15024.1|15024.6|15022.6|5
1644479270000|2022-02-10 07:47:50|15024.9|15022.9|15024.9|15022.9|15025.4|15023.4|15024.7|15022.7|6
1644479280000|2022-02-10 07:48:00|15024.4|15022.4|15024.6|15022.6|15024.9|15022.9|15024|15022|4
1644479290000|2022-02-10 07:48:10|15024.7|15022.7|15025.6|15023.6|15025.6|15023.6|15024.1|15022.1|8
1644479300000|2022-02-10 07:48:20|15025.7|15023.7|15026.5|15024.5|15026.9|15024.9|15025.6|15023.6|13
1644479310000|2022-02-10 07:48:30|15026.7|15024.7|15027|15025|15027.1|15025.1|15025.9|15023.9|20
1644479320000|2022-02-10 07:48:40|15027.2|15025.2|15028|15026|15028.7|15026.7|15027.2|15025.2|21
1644479330000|2022-02-10 07:48:50|15027.9|15025.9|15026.9|15024.9|15028|15026|15026.4|15024.4|20
1644479340000|2022-02-10 07:49:00|15026.7|15024.7|15026.2|15024.2|15026.9|15024.9|15025.9|15023.9|11
1644479350000|2022-02-10 07:49:10|15026.1|15024.1|15027.9|15025.9|15027.9|15025.9|15026|15024|19
1644479360000|2022-02-10 07:49:20|15028|15026|15028.7|15026.7|15028.7|15026.7|15028|15026|8
1644479370000|2022-02-10 07:49:30|15028.6|15026.6|15029.2|15027.2|15029.4|15027.4|15028.5|15026.5|12
1644479380000|2022-02-10 07:49:40|15029.1|15027.1|15029.5|15027.5|15029.7|15027.7|15028.9|15026.9|11
1644479390000|2022-02-10 07:49:50|15029.6|15027.6|15027.6|15025.6|15029.6|15027.6|15027.2|15025.2|20
1644479400000|2022-02-10 07:50:00|15027.7|15025.7|15027.9|15025.9|15028.2|15026.2|15027.6|15025.6|13
1644479410000|2022-02-10 07:50:10|15027.6|15025.6|15028.2|15026.2|15028.7|15026.7|15027.6|15025.6|4
1644479420000|2022-02-10 07:50:20|15028|15026|15028|15026|15028.2|15026.2|15027.2|15025.2|2
1644479430000|2022-02-10 07:50:30|15027.9|15025.9|15027.2|15025.2|15027.9|15025.9|15026.7|15024.7|10
1644479440000|2022-02-10 07:50:40|15027.4|15025.4|15028|15026|15028|15026|15027.2|15025.2|3
1644479450000|2022-02-10 07:50:50|15027.7|15025.7|15027.6|15025.6|15028.2|15026.2|15027.6|15025.6|1
1644479460000|2022-02-10 07:51:00|15027.7|15025.7|15028.2|15026.2|15028.2|15026.2|15027.5|15025.5|19
1644479470000|2022-02-10 07:51:10|15028.4|15026.4|15028.6|15026.6|15028.6|15026.6|15027.9|15025.9|6
1644479480000|2022-02-10 07:51:20|15028.5|15026.5|15029|15027|15029.1|15027.1|15028|15026|2
1644479490000|2022-02-10 07:51:30|15029.1|15027.1|15029.1|15027.1|15029.1|15027.1|15029|15027|1
1644479500000|2022-02-10 07:51:40|15029|15027|15029.7|15027.7|15029.7|15027.7|15028.9|15026.9|5
1644479510000|2022-02-10 07:51:50|15029.9|15027.9|15031.9|15029.9|15031.9|15029.9|15029.1|15027.1|53
1644479520000|2022-02-10 07:52:00|15032.1|15030.1|15032.9|15030.9|15032.9|15030.9|15030.7|15028.7|27
1644479530000|2022-02-10 07:52:10|15032.7|15030.7|15033.2|15031.2|15033.5|15031.5|15032.2|15030.2|41
1644479540000|2022-02-10 07:52:20|15033.1|15031.1|15033.7|15031.7|15033.9|15031.9|15032.6|15030.6|11
1644479550000|2022-02-10 07:52:30|15033.5|15031.5|15033.2|15031.2|15034.5|15032.5|15033.1|15031.1|23
1644479560000|2022-02-10 07:52:40|15033.5|15031.5|15033.2|15031.2|15033.5|15031.5|15032.4|15030.4|11
1644479570000|2022-02-10 07:52:50|15032.5|15030.5|15033.9|15031.9|15033.9|15031.9|15032.5|15030.5|7
1644479580000|2022-02-10 07:53:00|15033.7|15031.7|15032.5|15030.5|15033.9|15031.9|15032.2|15030.2|17
1644479590000|2022-02-10 07:53:10|15032.6|15030.6|15032.6|15030.6|15032.7|15030.7|15032.1|15030.1|5
1644479600000|2022-02-10 07:53:20|15032.9|15030.9|15033.2|15031.2|15033.2|15031.2|15032.1|15030.1|12
1644479610000|2022-02-10 07:53:30|15033.1|15031.1|15034.1|15032.1|15034.1|15032.1|15032.9|15030.9|10
1644479620000|2022-02-10 07:53:40|15034.5|15032.5|15034.7|15032.7|15034.7|15032.7|15033.7|15031.7|10
1644479630000|2022-02-10 07:53:50|15034.6|15032.6|15035.6|15033.6|15035.7|15033.7|15034.1|15032.1|11
1644479640000|2022-02-10 07:54:00|15035.7|15033.7|15035.6|15033.6|15036|15034|15035.5|15033.5|5
1644479650000|2022-02-10 07:54:10|15035.9|15033.9|15033.4|15031.4|15036|15034|15033.4|15031.4|17
1644479660000|2022-02-10 07:54:20|15033.6|15031.6|15033.9|15031.9|15034|15032|15033.5|15031.5|7
1644479670000|2022-02-10 07:54:30|15033.7|15031.7|15032.7|15030.7|15034.4|15032.4|15032.7|15030.7|13
1644479680000|2022-02-10 07:54:40|15032.9|15030.9|15032.5|15030.5|15033.2|15031.2|15032.2|15030.2|15
1644479690000|2022-02-10 07:54:50|15032.4|15030.4|15032.2|15030.2|15032.5|15030.5|15031.7|15029.7|13
1644479700000|2022-02-10 07:55:00|15032.4|15030.4|15033.2|15031.2|15034|15032|15032.2|15030.2|3
1644479710000|2022-02-10 07:55:10|15033.5|15031.5|15033.1|15031.1|15033.6|15031.6|15032.9|15030.9|12
1644479720000|2022-02-10 07:55:20|15033.2|15031.2|15031.7|15029.7|15033.2|15031.2|15031.5|15029.5|12
1644479730000|2022-02-10 07:55:30|15031.9|15029.9|15032.7|15030.7|15032.7|15030.7|15031.7|15029.7|5
1644479740000|2022-02-10 07:55:40|15032.6|15030.6|15033.2|15031.2|15033.2|15031.2|15032.5|15030.5|9
1644479750000|2022-02-10 07:55:50|15033|15031|15033|15031|15033.2|15031.2|15032.7|15030.7|2
1644479760000|2022-02-10 07:56:00|15032.9|15030.9|15031.6|15029.6|15032.9|15030.9|15031.5|15029.5|6
1644479770000|2022-02-10 07:56:10|15031.5|15029.5|15032.2|15030.2|15032.4|15030.4|15030.9|15028.9|14
1644479780000|2022-02-10 07:56:20|15032.1|15030.1|15032.4|15030.4|15032.4|15030.4|15032|15030|5
1644479790000|2022-02-10 07:56:30|15032.6|15030.6|15033|15031|15033.4|15031.4|15032.4|15030.4|10
1644479800000|2022-02-10 07:56:40|15032.6|15030.6|15032.2|15030.2|15032.6|15030.6|15031.5|15029.5|10
1644479810000|2022-02-10 07:56:50|15032.4|15030.4|15033.5|15031.5|15033.5|15031.5|15032.4|15030.4|4
1644479820000|2022-02-10 07:57:00|15033.4|15031.4|15033.4|15031.4|15033.7|15031.7|15033.2|15031.2|3
1644479830000|2022-02-10 07:57:10|15033.5|15031.5|15033.1|15031.1|15033.5|15031.5|15032.5|15030.5|4
1644479840000|2022-02-10 07:57:20|15033.2|15031.2|15034.4|15032.4|15034.4|15032.4|15032.9|15030.9|5
1644479850000|2022-02-10 07:57:30|15034.5|15032.5|15035.9|15033.9|15035.9|15033.9|15034.4|15032.4|8
1644479860000|2022-02-10 07:57:40|15036.1|15034.1|15041.9|15039.9|15042.7|15040.7|15035.9|15033.9|214
1644479870000|2022-02-10 07:57:50|15042|15040|15040.5|15038.5|15042.1|15040.1|15040.2|15038.2|20
1644479880000|2022-02-10 07:58:00|15040.2|15038.2|15041.2|15039.2|15041.2|15039.2|15039.4|15037.4|49
1644479890000|2022-02-10 07:58:10|15041.4|15039.4|15041.5|15039.5|15041.6|15039.6|15040.6|15038.6|19
1644479900000|2022-02-10 07:58:20|15041.4|15039.4|15040.6|15038.6|15041.4|15039.4|15039.6|15037.6|7
1644479910000|2022-02-10 07:58:30|15040.5|15038.5|15041.2|15039.2|15041.4|15039.4|15040|15038|9
1644479920000|2022-02-10 07:58:40|15041.5|15039.5|15042.1|15040.1|15042.4|15040.4|15041|15039|13
1644479930000|2022-02-10 07:58:50|15042.2|15040.2|15041|15039|15042.5|15040.5|15040.7|15038.7|27
1644479940000|2022-02-10 07:59:00|15041.1|15039.1|15040.2|15038.2|15042.2|15040.2|15040|15038|39
1644479950000|2022-02-10 07:59:10|15039.9|15037.9|15040.2|15038.2|15040.2|15038.2|15039.6|15037.6|11
1644479960000|2022-02-10 07:59:20|15040.1|15038.1|15042|15040|15042.7|15040.7|15040.1|15038.1|19
1644479970000|2022-02-10 07:59:30|15041.7|15039.7|15042|15040|15043.4|15041.4|15041.5|15039.5|22
1644479980000|2022-02-10 07:59:40|15041.9|15039.9|15041.2|15039.2|15041.9|15039.9|15040.6|15038.6|21
1644479990000|2022-02-10 07:59:50|15041.4|15039.4|15041.4|15039.4|15042.2|15040.2|15040.7|15038.7|15
1644480000000|2022-02-10 08:00:00|15041.9|15039.9|15039.5|15037.5|15044.2|15042.2|15037.7|15035.7|88
1644480010000|2022-02-10 08:00:10|15039.4|15037.4|15038.6|15036.6|15040|15038|15035.2|15033.2|70
1644480020000|2022-02-10 08:00:20|15038.5|15036.5|15034.7|15032.7|15038.7|15036.7|15033.5|15031.5|67
1644480030000|2022-02-10 08:00:30|15034.5|15032.5|15037.9|15035.9|15039.5|15037.5|15034.4|15032.4|54
1644480040000|2022-02-10 08:00:40|15038.1|15036.1|15037|15035|15038.6|15036.6|15036|15034|26
1644480050000|2022-02-10 08:00:50|15037.2|15035.2|15039.1|15037.1|15039.4|15037.4|15036.2|15034.2|26
1644480060000|2022-02-10 08:01:00|15039.4|15037.4|15037.4|15035.4|15043|15041|15037.1|15035.1|48
1644480070000|2022-02-10 08:01:10|15037.2|15035.2|15039.5|15037.5|15039.9|15037.9|15035.7|15033.7|32
1644480080000|2022-02-10 08:01:20|15039.6|15037.6|15041.7|15039.7|15041.9|15039.9|15039.2|15037.2|36
1644480090000|2022-02-10 08:01:30|15041.6|15039.6|15045.2|15043.2|15047.7|15045.7|15040.5|15038.5|114
1644480100000|2022-02-10 08:01:40|15045.4|15043.4|15046.5|15044.5|15046.6|15044.6|15043.7|15041.7|39
1644480110000|2022-02-10 08:01:50|15046.1|15044.1|15048.1|15046.1|15048.4|15046.4|15046.1|15044.1|36
1644480120000|2022-02-10 08:02:00|15047.9|15045.9|15047.7|15045.7|15048.7|15046.7|15045.2|15043.2|101
1644480130000|2022-02-10 08:02:10|15047.6|15045.6|15044.5|15042.5|15047.6|15045.6|15044|15042|62
1644480140000|2022-02-10 08:02:20|15044.2|15042.2|15044.1|15042.1|15046.2|15044.2|15042|15040|33
1644480150000|2022-02-10 08:02:30|15044.2|15042.2|15044.2|15042.2|15044.7|15042.7|15042.2|15040.2|49
1644480160000|2022-02-10 08:02:40|15044.1|15042.1|15046.5|15044.5|15046.7|15044.7|15043|15041|43
1644480170000|2022-02-10 08:02:50|15046.6|15044.6|15044.9|15042.9|15046.9|15044.9|15044.9|15042.9|23
1644480180000|2022-02-10 08:03:00|15045|15043|15044.9|15042.9|15046.2|15044.2|15043.7|15041.7|88
1644480190000|2022-02-10 08:03:10|15044.7|15042.7|15043.4|15041.4|15045.6|15043.6|15043|15041|29
1644480200000|2022-02-10 08:03:20|15043.9|15041.9|15044.4|15042.4|15044.6|15042.6|15043.2|15041.2|10
1644480210000|2022-02-10 08:03:30|15044.5|15042.5|15044.6|15042.6|15044.7|15042.7|15042.9|15040.9|11
1644480220000|2022-02-10 08:03:40|15044.7|15042.7|15044|15042|15048.2|15046.2|15043.9|15041.9|22
1644480230000|2022-02-10 08:03:50|15044.9|15042.9|15043.9|15041.9|15045.9|15043.9|15043.5|15041.5|11
1644480240000|2022-02-10 08:04:00|15044|15042|15043.9|15041.9|15044.6|15042.6|15043.5|15041.5|8
1644480250000|2022-02-10 08:04:10|15044|15042|15043.7|15041.7|15044.7|15042.7|15042.9|15040.9|20
1644480260000|2022-02-10 08:04:20|15043.5|15041.5|15042.7|15040.7|15044|15042|15042|15040|24
1644480270000|2022-02-10 08:04:30|15042.6|15040.6|15040.6|15038.6|15042.7|15040.7|15039.1|15037.1|36
1644480280000|2022-02-10 08:04:40|15040.5|15038.5|15038.5|15036.5|15040.7|15038.7|15038.1|15036.1|29
1644480290000|2022-02-10 08:04:50|15038.4|15036.4|15035.6|15033.6|15038.4|15036.4|15035.1|15033.1|31
1644480300000|2022-02-10 08:05:00|15035.7|15033.7|15035.2|15033.2|15037.2|15035.2|15035.2|15033.2|34
1644480310000|2022-02-10 08:05:10|15035.1|15033.1|15032.1|15030.1|15035.2|15033.2|15031.5|15029.5|66
1644480320000|2022-02-10 08:05:20|15032.2|15030.2|15030.2|15028.2|15032.6|15030.6|15028.6|15026.6|83
1644480330000|2022-02-10 08:05:30|15030.1|15028.1|15028.2|15026.2|15031|15029|15027.2|15025.2|89
1644480340000|2022-02-10 08:05:40|15027.9|15025.9|15027.5|15025.5|15030.4|15028.4|15027.5|15025.5|35
1644480350000|2022-02-10 08:05:50|15027.7|15025.7|15029.1|15027.1|15029.4|15027.4|15027.5|15025.5|26
1644480360000|2022-02-10 08:06:00|15030|15028|15030.2|15028.2|15030.2|15028.2|15028.5|15026.5|31
1644480370000|2022-02-10 08:06:10|15030.1|15028.1|15029.5|15027.5|15030.1|15028.1|15028.6|15026.6|26
1644480380000|2022-02-10 08:06:20|15029.7|15027.7|15030|15028|15031.1|15029.1|15028.9|15026.9|34
1644480390000|2022-02-10 08:06:30|15030.1|15028.1|15031|15029|15031.9|15029.9|15030|15028|43
1644480400000|2022-02-10 08:06:40|15031.2|15029.2|15033|15031|15033|15031|15030.9|15028.9|26
1644480410000|2022-02-10 08:06:50|15032.9|15030.9|15032.5|15030.5|15033|15031|15031.7|15029.7|15
1644480420000|2022-02-10 08:07:00|15033.5|15031.5|15032.1|15030.1|15033.5|15031.5|15031.4|15029.4|58
1644480430000|2022-02-10 08:07:10|15032|15030|15029.1|15027.1|15032.2|15030.2|15028.5|15026.5|44
1644480440000|2022-02-10 08:07:20|15028.7|15026.7|15029.1|15027.1|15029.5|15027.5|15028.1|15026.1|17
1644480450000|2022-02-10 08:07:30|15029.2|15027.2|15032|15030|15032.6|15030.6|15028.9|15026.9|29
1644480460000|2022-02-10 08:07:40|15031.5|15029.5|15033.1|15031.1|15033.7|15031.7|15031.5|15029.5|33
1644480470000|2022-02-10 08:07:50|15033.2|15031.2|15032|15030|15033.4|15031.4|15031.7|15029.7|20
1644480480000|2022-02-10 08:08:00|15032.1|15030.1|15030.9|15028.9|15032.6|15030.6|15029.7|15027.7|28
1644480490000|2022-02-10 08:08:10|15031|15029|15030|15028|15032.2|15030.2|15030|15028|12
1644480500000|2022-02-10 08:08:20|15030.2|15028.2|15031.7|15029.7|15032.5|15030.5|15030.1|15028.1|12
1644480510000|2022-02-10 08:08:30|15031.9|15029.9|15031.9|15029.9|15031.9|15029.9|15030.4|15028.4|8
1644480520000|2022-02-10 08:08:40|15031.7|15029.7|15030.5|15028.5|15032|15030|15030.4|15028.4|14
1644480530000|2022-02-10 08:08:50|15030.4|15028.4|15031.6|15029.6|15031.6|15029.6|15029.5|15027.5|22
1644480540000|2022-02-10 08:09:00|15031.2|15029.2|15030.7|15028.7|15031.2|15029.2|15029.4|15027.4|24
1644480550000|2022-02-10 08:09:10|15031.2|15029.2|15030.7|15028.7|15031.5|15029.5|15030|15028|22
1644480560000|2022-02-10 08:09:20|15030.4|15028.4|15029.2|15027.2|15030.9|15028.9|15029.2|15027.2|17
1644480570000|2022-02-10 08:09:30|15029.5|15027.5|15027.4|15025.4|15029.6|15027.6|15027|15025|65
1644480580000|2022-02-10 08:09:40|15027.5|15025.5|15029.4|15027.4|15029.6|15027.6|15027.5|15025.5|18
1644480590000|2022-02-10 08:09:50|15029.5|15027.5|15028.5|15026.5|15030|15028|15028.2|15026.2|21
1644480600000|2022-02-10 08:10:00|15028.6|15026.6|15030.4|15028.4|15031.4|15029.4|15028.6|15026.6|17
1644480610000|2022-02-10 08:10:10|15030.5|15028.5|15030.5|15028.5|15031.1|15029.1|15029.7|15027.7|45
1644480620000|2022-02-10 08:10:20|15030.4|15028.4|15028.2|15026.2|15032.1|15030.1|15028|15026|26
1644480630000|2022-02-10 08:10:30|15028.5|15026.5|15028.7|15026.7|15028.7|15026.7|15027.5|15025.5|10
1644480640000|2022-02-10 08:10:40|15028.9|15026.9|15029.2|15027.2|15029.6|15027.6|15028.2|15026.2|21
1644480650000|2022-02-10 08:10:50|15029.4|15027.4|15029|15027|15029.5|15027.5|15027.6|15025.6|22
1644480660000|2022-02-10 08:11:00|15029.1|15027.1|15031.1|15029.1|15032.1|15030.1|15027.6|15025.6|39
1644480670000|2022-02-10 08:11:10|15030|15028|15031.2|15029.2|15031.4|15029.4|15029.7|15027.7|13
1644480680000|2022-02-10 08:11:20|15031|15029|15031.4|15029.4|15032.6|15030.6|15030.9|15028.9|32
1644480690000|2022-02-10 08:11:30|15031.5|15029.5|15033|15031|15033.2|15031.2|15031.4|15029.4|13
1644480700000|2022-02-10 08:11:40|15033.5|15031.5|15034|15032|15035.4|15033.4|15033.1|15031.1|38
1644480710000|2022-02-10 08:11:50|15033.9|15031.9|15038.2|15036.2|15038.2|15036.2|15033.7|15031.7|42
1644480720000|2022-02-10 08:12:00|15038.4|15036.4|15040|15038|15040.1|15038.1|15037.7|15035.7|43
1644480730000|2022-02-10 08:12:10|15040.1|15038.1|15042.4|15040.4|15042.5|15040.5|15039.6|15037.6|75
1644480740000|2022-02-10 08:12:20|15042.2|15040.2|15041.5|15039.5|15042.6|15040.6|15039.9|15037.9|73
1644480750000|2022-02-10 08:12:30|15042.2|15040.2|15043.2|15041.2|15044|15042|15041.2|15039.2|58
1644480760000|2022-02-10 08:12:40|15043.5|15041.5|15041.5|15039.5|15043.6|15041.6|15041.1|15039.1|52
1644480770000|2022-02-10 08:12:50|15041.2|15039.2|15045.9|15043.9|15045.9|15043.9|15041.2|15039.2|51
1644480780000|2022-02-10 08:13:00|15046|15044|15047.4|15045.4|15047.5|15045.5|15044.9|15042.9|49
1644480790000|2022-02-10 08:13:10|15047.5|15045.5|15049.4|15047.4|15049.4|15047.4|15047.4|15045.4|60
1644480800000|2022-02-10 08:13:20|15048.9|15046.9|15050.2|15048.2|15051|15049|15048.4|15046.4|95
1644480810000|2022-02-10 08:13:30|15049.2|15047.2|15050|15048|15050.9|15048.9|15048.7|15046.7|67
1644480820000|2022-02-10 08:13:40|15050.1|15048.1|15051.1|15049.1|15051.4|15049.4|15050|15048|29
1644480830000|2022-02-10 08:13:50|15051.2|15049.2|15049.9|15047.9|15051.2|15049.2|15048.9|15046.9|43
1644480840000|2022-02-10 08:14:00|15050|15048|15049.9|15047.9|15051|15049|15049.7|15047.7|49
1644480850000|2022-02-10 08:14:10|15049.7|15047.7|15048.7|15046.7|15049.9|15047.9|15048.1|15046.1|36
1644480860000|2022-02-10 08:14:20|15048.6|15046.6|15050|15048|15050.2|15048.2|15048.6|15046.6|15
1644480870000|2022-02-10 08:14:30|15050.1|15048.1|15050|15048|15050.4|15048.4|15049|15047|83
1644480880000|2022-02-10 08:14:40|15049.9|15047.9|15050.5|15048.5|15050.9|15048.9|15049.2|15047.2|35
1644480890000|2022-02-10 08:14:50|15050.4|15048.4|15050.6|15048.6|15051.4|15049.4|15050.4|15048.4|46
1644480900000|2022-02-10 08:15:00|15050.5|15048.5|15047.5|15045.5|15050.7|15048.7|15047.5|15045.5|49
1644480910000|2022-02-10 08:15:10|15047.6|15045.6|15043.2|15041.2|15047.7|15045.7|15042.4|15040.4|97
1644480920000|2022-02-10 08:15:20|15043.1|15041.1|15042.2|15040.2|15043.2|15041.2|15041.9|15039.9|51
1644480930000|2022-02-10 08:15:30|15041.6|15039.6|15036.7|15034.7|15042.2|15040.2|15036.1|15034.1|139
1644480940000|2022-02-10 08:15:40|15036.9|15034.9|15038|15036|15038.4|15036.4|15036.7|15034.7|31
1644480950000|2022-02-10 08:15:50|15038.2|15036.2|15037.9|15035.9|15038.4|15036.4|15037.5|15035.5|22
1644480960000|2022-02-10 08:16:00|15038|15036|15029.5|15027.5|15038|15036|15029.5|15027.5|101
1644480970000|2022-02-10 08:16:10|15030.1|15028.1|15032.2|15030.2|15033|15031|15030|15028|59
1644480980000|2022-02-10 08:16:20|15032.1|15030.1|15030|15028|15033.2|15031.2|15030|15028|52
1644480990000|2022-02-10 08:16:30|15030.6|15028.6|15028.7|15026.7|15031.7|15029.7|15028.5|15026.5|37
1644481000000|2022-02-10 08:16:40|15028.6|15026.6|15026.9|15024.9|15029.6|15027.6|15024.9|15022.9|65
1644481010000|2022-02-10 08:16:50|15026.6|15024.6|15025.6|15023.6|15026.7|15024.7|15025|15023|26
1644481020000|2022-02-10 08:17:00|15025.7|15023.7|15028.6|15026.6|15028.9|15026.9|15025.6|15023.6|45
1644481030000|2022-02-10 08:17:10|15028.7|15026.7|15027.1|15025.1|15029|15027|15026.6|15024.6|46
1644481040000|2022-02-10 08:17:20|15027.2|15025.2|15028|15026|15028.4|15026.4|15026.7|15024.7|14
1644481050000|2022-02-10 08:17:30|15027.9|15025.9|15029.5|15027.5|15030.4|15028.4|15027.9|15025.9|41
1644481060000|2022-02-10 08:17:40|15029.1|15027.1|15029.2|15027.2|15029.2|15027.2|15028|15026|24
1644481070000|2022-02-10 08:17:50|15029.1|15027.1|15027|15025|15029.1|15027.1|15027|15025|24
1644481080000|2022-02-10 08:18:00|15026.6|15024.6|15023.9|15021.9|15026.9|15024.9|15023.4|15021.4|55
1644481090000|2022-02-10 08:18:10|15024.4|15022.4|15024.6|15022.6|15024.9|15022.9|15023.5|15021.5|23
1644481100000|2022-02-10 08:18:20|15024.7|15022.7|15027.2|15025.2|15027.9|15025.9|15023.7|15021.7|26
1644481110000|2022-02-10 08:18:30|15026.5|15024.5|15024.7|15022.7|15027.4|15025.4|15024.1|15022.1|26
1644481120000|2022-02-10 08:18:40|15024.2|15022.2|15023.7|15021.7|15024.5|15022.5|15022.2|15020.2|57
1644481130000|2022-02-10 08:18:50|15023.6|15021.6|15023.2|15021.2|15024|15022|15022.7|15020.7|43
1644481140000|2022-02-10 08:19:00|15023.4|15021.4|15021.1|15019.1|15023.7|15021.7|15020.7|15018.7|97
1644481150000|2022-02-10 08:19:10|15021.2|15019.2|15020|15018|15022.2|15020.2|15019|15017|95
1644481160000|2022-02-10 08:19:20|15019.9|15017.9|15020|15018|15020.7|15018.7|15019.7|15017.7|37
1644481170000|2022-02-10 08:19:30|15018.7|15016.7|15018.2|15016.2|15019.9|15017.9|15018.2|15016.2|60
1644481180000|2022-02-10 08:19:40|15018.1|15016.1|15018.2|15016.2|15018.9|15016.9|15018.1|15016.1|29
1644481190000|2022-02-10 08:19:50|15018.4|15016.4|15017.9|15015.9|15018.4|15016.4|15017|15015|40
1644481200000|2022-02-10 08:20:00|15017.5|15015.5|15012.9|15010.9|15017.9|15015.9|15012|15010|150
1644481210000|2022-02-10 08:20:10|15013|15011|15006.4|15004.4|15014|15012|15004.9|15002.9|247
1644481220000|2022-02-10 08:20:20|15006.2|15004.2|15004.9|15002.9|15006.5|15004.5|15003.7|15001.7|127
1644481230000|2022-02-10 08:20:30|15005|15003|15006.9|15004.9|15008.9|15006.9|15004.9|15002.9|101
1644481240000|2022-02-10 08:20:40|15007|15005|15007.5|15005.5|15007.5|15005.5|15005.2|15003.2|134
1644481250000|2022-02-10 08:20:50|15007.6|15005.6|15008.7|15006.7|15011.1|15009.1|15006.7|15004.7|56
1644481260000|2022-02-10 08:21:00|15008.6|15006.6|15012.9|15010.9|15014.4|15012.4|15008.6|15006.6|78
1644481270000|2022-02-10 08:21:10|15013.2|15011.2|15013.6|15011.6|15014.7|15012.7|15012.6|15010.6|46
1644481280000|2022-02-10 08:21:20|15013.7|15011.7|15011|15009|15013.7|15011.7|15010.2|15008.2|47
1644481290000|2022-02-10 08:21:30|15010.6|15008.6|15009.1|15007.1|15011|15009|15008.4|15006.4|19
1644481300000|2022-02-10 08:21:40|15009.4|15007.4|15010|15008|15010.6|15008.6|15007.9|15005.9|24
1644481310000|2022-02-10 08:21:50|15009.9|15007.9|15010.1|15008.1|15010.1|15008.1|15008.6|15006.6|22
1644481320000|2022-02-10 08:22:00|15010|15008|15009.6|15007.6|15010.1|15008.1|15008.6|15006.6|8
1644481330000|2022-02-10 08:22:10|15009.7|15007.7|15011.6|15009.6|15011.9|15009.9|15009.6|15007.6|14
1644481340000|2022-02-10 08:22:20|15011.7|15009.7|15014.2|15012.2|15014.2|15012.2|15011.7|15009.7|33
1644481350000|2022-02-10 08:22:30|15014|15012|15014.1|15012.1|15014.6|15012.6|15012.5|15010.5|18
1644481360000|2022-02-10 08:22:40|15014.5|15012.5|15015.1|15013.1|15015.9|15013.9|15012.9|15010.9|29
1644481370000|2022-02-10 08:22:50|15015.2|15013.2|15015.5|15013.5|15016.1|15014.1|15014|15012|35
1644481380000|2022-02-10 08:23:00|15015.2|15013.2|15013.9|15011.9|15015.5|15013.5|15012.2|15010.2|47
1644481390000|2022-02-10 08:23:10|15013.7|15011.7|15018.5|15016.5|15018.5|15016.5|15013.6|15011.6|23
1644481400000|2022-02-10 08:23:20|15018.4|15016.4|15019.5|15017.5|15020|15018|15018.4|15016.4|58
1644481410000|2022-02-10 08:23:30|15019.7|15017.7|15021.5|15019.5|15021.7|15019.7|15019.7|15017.7|41
1644481420000|2022-02-10 08:23:40|15021.9|15019.9|15021.7|15019.7|15022.7|15020.7|15020.9|15018.9|88
1644481430000|2022-02-10 08:23:50|15021.9|15019.9|15020.7|15018.7|15022.4|15020.4|15020.6|15018.6|52
1644481440000|2022-02-10 08:24:00|15020.9|15018.9|15020.9|15018.9|15021.1|15019.1|15019.4|15017.4|27
1644481450000|2022-02-10 08:24:10|15020.7|15018.7|15021.1|15019.1|15023.1|15021.1|15020.2|15018.2|34
1644481460000|2022-02-10 08:24:20|15021|15019|15021|15019|15022.1|15020.1|15020.5|15018.5|18
1644481470000|2022-02-10 08:24:30|15021.1|15019.1|15022.2|15020.2|15023|15021|15021|15019|17
1644481480000|2022-02-10 08:24:40|15022.1|15020.1|15022|15020|15023.4|15021.4|15021.7|15019.7|37
1644481490000|2022-02-10 08:24:50|15022.2|15020.2|15018.5|15016.5|15022.6|15020.6|15018|15016|32
1644481500000|2022-02-10 08:25:00|15018.2|15016.2|15020.1|15018.1|15020.4|15018.4|15017.5|15015.5|21
1644481510000|2022-02-10 08:25:10|15019.7|15017.7|15019.4|15017.4|15020.2|15018.2|15019.2|15017.2|11
1644481520000|2022-02-10 08:25:20|15019.5|15017.5|15020.2|15018.2|15020.7|15018.7|15019.4|15017.4|10
1644481530000|2022-02-10 08:25:30|15020.4|15018.4|15018.9|15016.9|15020.4|15018.4|15018.5|15016.5|11
1644481540000|2022-02-10 08:25:40|15019|15017|15018.4|15016.4|15019.5|15017.5|15017.4|15015.4|34
1644481550000|2022-02-10 08:25:50|15018.1|15016.1|15016|15014|15018.5|15016.5|15014.5|15012.5|30
1644481560000|2022-02-10 08:26:00|15015.9|15013.9|15013.4|15011.4|15016.7|15014.7|15013.4|15011.4|12
1644481570000|2022-02-10 08:26:10|15013.5|15011.5|15010.9|15008.9|15013.7|15011.7|15010.9|15008.9|82
1644481580000|2022-02-10 08:26:20|15010.1|15008.1|15010.1|15008.1|15010.9|15008.9|15007.4|15005.4|30
1644481590000|2022-02-10 08:26:30|15010|15008|15009.6|15007.6|15010.1|15008.1|15008.6|15006.6|23
1644481600000|2022-02-10 08:26:40|15009.5|15007.5|15010.6|15008.6|15011|15009|15007.9|15005.9|15
1644481610000|2022-02-10 08:26:50|15011|15009|15010|15008|15011|15009|15009.6|15007.6|15
1644481620000|2022-02-10 08:27:00|15009.9|15007.9|15008.4|15006.4|15010.4|15008.4|15008|15006|15
1644481630000|2022-02-10 08:27:10|15008.6|15006.6|15011|15009|15011|15009|15008.5|15006.5|9
1644481640000|2022-02-10 08:27:20|15011.1|15009.1|15013.6|15011.6|15013.6|15011.6|15010.9|15008.9|18
1644481650000|2022-02-10 08:27:30|15013.5|15011.5|15013|15011|15014.7|15012.7|15013|15011|26
1644481660000|2022-02-10 08:27:40|15013.1|15011.1|15014.4|15012.4|15014.4|15012.4|15011.6|15009.6|11
1644481670000|2022-02-10 08:27:50|15014.2|15012.2|15012.2|15010.2|15014.2|15012.2|15011.7|15009.7|45
1644481680000|2022-02-10 08:28:00|15011.7|15009.7|15014.2|15012.2|15014.7|15012.7|15010.4|15008.4|38
1644481690000|2022-02-10 08:28:10|15014.9|15012.9|15013.4|15011.4|15016.4|15014.4|15013.2|15011.2|50
1644481700000|2022-02-10 08:28:20|15013.5|15011.5|15013.1|15011.1|15013.7|15011.7|15012.2|15010.2|15
1644481710000|2022-02-10 08:28:30|15013.2|15011.2|15011.5|15009.5|15013.6|15011.6|15011.4|15009.4|15
1644481720000|2022-02-10 08:28:40|15010.7|15008.7|15009.2|15007.2|15011|15009|15009.1|15007.1|24
1644481730000|2022-02-10 08:28:50|15009.4|15007.4|15007.6|15005.6|15009.6|15007.6|15006.4|15004.4|40
1644481740000|2022-02-10 08:29:00|15007.4|15005.4|15006.5|15004.5|15007.6|15005.6|15004.9|15002.9|44
1644481750000|2022-02-10 08:29:10|15006.4|15004.4|15005|15003|15007.7|15005.7|15004.9|15002.9|26
1644481760000|2022-02-10 08:29:20|15005.2|15003.2|15004.9|15002.9|15006.4|15004.4|15004.6|15002.6|23
1644481770000|2022-02-10 08:29:30|15005.1|15003.1|15006.4|15004.4|15006.4|15004.4|15004|15002|15
1644481780000|2022-02-10 08:29:40|15006.5|15004.5|15006.2|15004.2|15007.5|15005.5|15005.6|15003.6|86
1644481790000|2022-02-10 08:29:50|15006.4|15004.4|15006.6|15004.6|15007.6|15005.6|15006.2|15004.2|11
1644481800000|2022-02-10 08:30:00|15006.7|15004.7|15006.2|15004.2|15007|15005|15005.5|15003.5|17
1644481810000|2022-02-10 08:30:10|15006.1|15004.1|15009.4|15007.4|15009.6|15007.6|15005.9|15003.9|25
1644481820000|2022-02-10 08:30:20|15008.9|15006.9|15012.6|15010.6|15012.7|15010.7|15008.5|15006.5|26
1644481830000|2022-02-10 08:30:30|15013.2|15011.2|15008.4|15006.4|15013.2|15011.2|15008.4|15006.4|20
1644481840000|2022-02-10 08:30:40|15008.2|15006.2|15008.1|15006.1|15008.4|15006.4|15006.7|15004.7|52
1644481850000|2022-02-10 08:30:50|15007.7|15005.7|15008.4|15006.4|15008.6|15006.6|15004.5|15002.5|45
1644481860000|2022-02-10 08:31:00|15008.2|15006.2|15006.1|15004.1|15008.2|15006.2|15005.1|15003.1|20
1644481870000|2022-02-10 08:31:10|15006.2|15004.2|15008.1|15006.1|15008.1|15006.1|15005.9|15003.9|13
1644481880000|2022-02-10 08:31:20|15008|15006|15009.6|15007.6|15010.9|15008.9|15006.5|15004.5|31
1644481890000|2022-02-10 08:31:30|15009.9|15007.9|15009|15007|15011.2|15009.2|15009|15007|12
1644481900000|2022-02-10 08:31:40|15008.9|15006.9|15006.9|15004.9|15009.6|15007.6|15006.4|15004.4|10
1644481910000|2022-02-10 08:31:50|15006.2|15004.2|15007.5|15005.5|15007.7|15005.7|15006.1|15004.1|5
1644481920000|2022-02-10 08:32:00|15007.6|15005.6|15005.6|15003.6|15007.9|15005.9|15005|15003|27
1644481930000|2022-02-10 08:32:10|15005.7|15003.7|15006.4|15004.4|15006.5|15004.5|15004.1|15002.1|16
1644481940000|2022-02-10 08:32:20|15006.5|15004.5|15008.9|15006.9|15009.9|15007.9|15006.5|15004.5|19
1644481950000|2022-02-10 08:32:30|15009|15007|15010.1|15008.1|15011.4|15009.4|15009|15007|26
1644481960000|2022-02-10 08:32:40|15010|15008|15010.6|15008.6|15010.7|15008.7|15009.2|15007.2|32
1644481970000|2022-02-10 08:32:50|15010.5|15008.5|15010.2|15008.2|15011.1|15009.1|15009.6|15007.6|12
1644481980000|2022-02-10 08:33:00|15010.1|15008.1|15009.9|15007.9|15010.6|15008.6|15009|15007|19
1644481990000|2022-02-10 08:33:10|15009.6|15007.6|15008.1|15006.1|15009.9|15007.9|15008|15006|8
1644482000000|2022-02-10 08:33:20|15008|15006|15007.7|15005.7|15008.2|15006.2|15006.5|15004.5|20
1644482010000|2022-02-10 08:33:30|15007.9|15005.9|15010.1|15008.1|15011.4|15009.4|15007.7|15005.7|14
1644482020000|2022-02-10 08:33:40|15009.6|15007.6|15009.9|15007.9|15010.6|15008.6|15008.7|15006.7|14
1644482030000|2022-02-10 08:33:50|15010.1|15008.1|15010.9|15008.9|15011.2|15009.2|15009.7|15007.7|20
1644482040000|2022-02-10 08:34:00|15010.7|15008.7|15009.7|15007.7|15011.2|15009.2|15009.4|15007.4|25
1644482050000|2022-02-10 08:34:10|15009.6|15007.6|15009.1|15007.1|15009.9|15007.9|15007.5|15005.5|16
1644482060000|2022-02-10 08:34:20|15008.7|15006.7|15006.1|15004.1|15008.9|15006.9|15005.5|15003.5|40
1644482070000|2022-02-10 08:34:30|15006|15004|15005.1|15003.1|15006.1|15004.1|15002.9|15000.9|51
1644482080000|2022-02-10 08:34:40|15004.7|15002.7|15003|15001|15005.2|15003.2|15002.7|15000.7|28
1644482090000|2022-02-10 08:34:50|15003.1|15001.1|15004.1|15002.1|15004.6|15002.6|15002.7|15000.7|49
1644482100000|2022-02-10 08:35:00|15003.6|15001.6|15007.2|15005.2|15007.7|15005.7|15002.7|15000.7|34
1644482110000|2022-02-10 08:35:10|15006.9|15004.9|15008.1|15006.1|15009|15007|15006.4|15004.4|25
1644482120000|2022-02-10 08:35:20|15008|15006|15009.1|15007.1|15010.1|15008.1|15006.7|15004.7|24
1644482130000|2022-02-10 08:35:30|15009.2|15007.2|15010.5|15008.5|15011.1|15009.1|15009.1|15007.1|14
1644482140000|2022-02-10 08:35:40|15010.4|15008.4|15009.4|15007.4|15012|15010|15008.7|15006.7|19
1644482150000|2022-02-10 08:35:50|15009.2|15007.2|15007.4|15005.4|15009.5|15007.5|15006.6|15004.6|19
1644482160000|2022-02-10 08:36:00|15007.1|15005.1|15005.1|15003.1|15008.2|15006.2|15004.1|15002.1|19
1644482170000|2022-02-10 08:36:10|15005|15003|15000.6|14998.6|15005.5|15003.5|15000.5|14998.5|71
1644482180000|2022-02-10 08:36:20|15000.5|14998.5|15002.7|15000.7|15003|15001|15000.4|14998.4|31
1644482190000|2022-02-10 08:36:30|15002.9|15000.9|15004.9|15002.9|15004.9|15002.9|15002.9|15000.9|25
1644482200000|2022-02-10 08:36:40|15005.1|15003.1|15009.1|15007.1|15009.5|15007.5|15005|15003|30
1644482210000|2022-02-10 08:36:50|15009|15007|15010.1|15008.1|15010.4|15008.4|15008.6|15006.6|11
1644482220000|2022-02-10 08:37:00|15010.2|15008.2|15007.7|15005.7|15010.2|15008.2|15007.1|15005.1|19
1644482230000|2022-02-10 08:37:10|15007.6|15005.6|15008.7|15006.7|15009.5|15007.5|15007|15005|18
1644482240000|2022-02-10 08:37:20|15008.6|15006.6|15009.4|15007.4|15009.5|15007.5|15008|15006|8
1644482250000|2022-02-10 08:37:30|15009.2|15007.2|15009.1|15007.1|15009.2|15007.2|15007.4|15005.4|12
1644482260000|2022-02-10 08:37:40|15009|15007|15006.6|15004.6|15009|15007|15006.5|15004.5|7
1644482270000|2022-02-10 08:37:50|15006.4|15004.4|15006.1|15004.1|15006.5|15004.5|15005.2|15003.2|20
1644482280000|2022-02-10 08:38:00|15005.9|15003.9|15007.9|15005.9|15008.7|15006.7|15005.9|15003.9|31
1644482290000|2022-02-10 08:38:10|15008.1|15006.1|15010|15008|15010.6|15008.6|15007.9|15005.9|16
1644482300000|2022-02-10 08:38:20|15010.7|15008.7|15010.7|15008.7|15011.4|15009.4|15009.6|15007.6|21
1644482310000|2022-02-10 08:38:30|15010|15008|15009.7|15007.7|15010.2|15008.2|15008.2|15006.2|21
1644482320000|2022-02-10 08:38:40|15010|15008|15009.6|15007.6|15011|15009|15009.1|15007.1|8
1644482330000|2022-02-10 08:38:50|15009.5|15007.5|15008.2|15006.2|15009.5|15007.5|15006.4|15004.4|40
1644482340000|2022-02-10 08:39:00|15008.4|15006.4|15008.1|15006.1|15009.5|15007.5|15005.9|15003.9|14
1644482350000|2022-02-10 08:39:10|15008|15006|15009.6|15007.6|15009.9|15007.9|15008|15006|3
1644482360000|2022-02-10 08:39:20|15009.5|15007.5|15009.1|15007.1|15010|15008|15007.4|15005.4|20
1644482370000|2022-02-10 08:39:30|15009.2|15007.2|15009.6|15007.6|15010|15008|15008.1|15006.1|5
1644482380000|2022-02-10 08:39:40|15009.5|15007.5|15009.6|15007.6|15010.1|15008.1|15009.1|15007.1|1
1644482390000|2022-02-10 08:39:50|15009.7|15007.7|15011.4|15009.4|15012.4|15010.4|15009.7|15007.7|26
1644482400000|2022-02-10 08:40:00|15010.6|15008.6|15011.9|15009.9|15012.5|15010.5|15010.2|15008.2|21
1644482410000|2022-02-10 08:40:10|15012|15010|15012.5|15010.5|15012.6|15010.6|15011.5|15009.5|12
1644482420000|2022-02-10 08:40:20|15012.6|15010.6|15011.5|15009.5|15013.4|15011.4|15010.9|15008.9|25
1644482430000|2022-02-10 08:40:30|15011.4|15009.4|15009.9|15007.9|15011.4|15009.4|15009.9|15007.9|34
1644482440000|2022-02-10 08:40:40|15009.7|15007.7|15012|15010|15012.2|15010.2|15009.6|15007.6|19
1644482450000|2022-02-10 08:40:50|15012.1|15010.1|15011.5|15009.5|15012.7|15010.7|15011.4|15009.4|2
1644482460000|2022-02-10 08:41:00|15011.6|15009.6|15011.9|15009.9|15011.9|15009.9|15010.5|15008.5|9
1644482470000|2022-02-10 08:41:10|15012|15010|15012.1|15010.1|15012.6|15010.6|15011|15009|12
1644482480000|2022-02-10 08:41:20|15012.5|15010.5|15013.2|15011.2|15013.7|15011.7|15011.6|15009.6|53
1644482490000|2022-02-10 08:41:30|15013.1|15011.1|15011.2|15009.2|15013.4|15011.4|15010.7|15008.7|17
1644482500000|2022-02-10 08:41:40|15011.1|15009.1|15010.9|15008.9|15011.6|15009.6|15010.6|15008.6|16
1644482510000|2022-02-10 08:41:50|15010.7|15008.7|15006.2|15004.2|15011.4|15009.4|15005.4|15003.4|55
1644482520000|2022-02-10 08:42:00|15006.4|15004.4|15005.1|15003.1|15008.2|15006.2|15005.1|15003.1|34
1644482530000|2022-02-10 08:42:10|15005.2|15003.2|15004|15002|15006.7|15004.7|15004|15002|11
1644482540000|2022-02-10 08:42:20|15004.1|15002.1|15006.4|15004.4|15006.5|15004.5|15004.1|15002.1|25
1644482550000|2022-02-10 08:42:30|15006.2|15004.2|15005.9|15003.9|15006.6|15004.6|15005.5|15003.5|9
1644482560000|2022-02-10 08:42:40|15006|15004|15004.2|15002.2|15006.2|15004.2|15004|15002|10
1644482570000|2022-02-10 08:42:50|15004.5|15002.5|15003.9|15001.9|15005|15003|15003.7|15001.7|11
1644482580000|2022-02-10 08:43:00|15003.7|15001.7|15003.1|15001.1|15003.9|15001.9|15002.7|15000.7|32
1644482590000|2022-02-10 08:43:10|15002.9|15000.9|14997.4|14995.4|15002.9|15000.9|14997.2|14995.2|158
1644482600000|2022-02-10 08:43:20|14996.2|14994.2|14996|14994|14997.1|14995.1|14994.7|14992.7|107
1644482610000|2022-02-10 08:43:30|14996.2|14994.2|14994.7|14992.7|14996.5|14994.5|14994.7|14992.7|42
1644482620000|2022-02-10 08:43:40|14995.4|14993.4|14996.2|14994.2|14996.5|14994.5|14995.4|14993.4|32
1644482630000|2022-02-10 08:43:50|14996|14994|14994|14992|14996|14994|14992.4|14990.4|78
1644482640000|2022-02-10 08:44:00|14994.1|14992.1|14987.4|14985.4|14994.7|14992.7|14987.2|14985.2|141
1644482650000|2022-02-10 08:44:10|14987.2|14985.2|14987.4|14985.4|14989.1|14987.1|14987.1|14985.1|67
1644482660000|2022-02-10 08:44:20|14987.5|14985.5|14987.6|14985.6|14988.9|14986.9|14987|14985|36
1644482670000|2022-02-10 08:44:30|14987.7|14985.7|14989.5|14987.5|14991.1|14989.1|14987.7|14985.7|52
1644482680000|2022-02-10 08:44:40|14989.7|14987.7|14989.2|14987.2|14990.5|14988.5|14988.6|14986.6|20
1644482690000|2022-02-10 08:44:50|14989.4|14987.4|14988.2|14986.2|14989.7|14987.7|14988|14986|23
1644482700000|2022-02-10 08:45:00|14988.6|14986.6|14991.7|14989.7|14993|14991|14987.4|14985.4|41
1644482710000|2022-02-10 08:45:10|14992|14990|14991.4|14989.4|14993|14991|14991|14989|9
1644482720000|2022-02-10 08:45:20|14991.5|14989.5|14992.5|14990.5|14992.7|14990.7|14991.1|14989.1|5
1644482730000|2022-02-10 08:45:30|14992.6|14990.6|14992.6|14990.6|14993.1|14991.1|14991.1|14989.1|29
1644482740000|2022-02-10 08:45:40|14992.4|14990.4|14991.2|14989.2|14992.7|14990.7|14990.4|14988.4|38
1644482750000|2022-02-10 08:45:50|14991.1|14989.1|14992|14990|14992.5|14990.5|14990.2|14988.2|12
1644482760000|2022-02-10 08:46:00|14991.9|14989.9|14990.5|14988.5|14992.1|14990.1|14990.4|14988.4|9
1644482770000|2022-02-10 08:46:10|14990.4|14988.4|14992.1|14990.1|14992.7|14990.7|14990.4|14988.4|16
1644482780000|2022-02-10 08:46:20|14992|14990|14992.4|14990.4|14993.2|14991.2|14990.9|14988.9|9
1644482790000|2022-02-10 08:46:30|14992.2|14990.2|14988.2|14986.2|14992.4|14990.4|14988.1|14986.1|27
1644482800000|2022-02-10 08:46:40|14988.1|14986.1|14985.7|14983.7|14988.2|14986.2|14985.1|14983.1|51
1644482810000|2022-02-10 08:46:50|14985.6|14983.6|14988.6|14986.6|14991|14989|14984.7|14982.7|63
1644482820000|2022-02-10 08:47:00|14988.7|14986.7|14988.1|14986.1|14989.2|14987.2|14986|14984|57
1644482830000|2022-02-10 08:47:10|14988.4|14986.4|14989.9|14987.9|14990.9|14988.9|14987.7|14985.7|45
1644482840000|2022-02-10 08:47:20|14989.7|14987.7|14992.2|14990.2|14993.1|14991.1|14989.1|14987.1|32
1644482850000|2022-02-10 08:47:30|14992.4|14990.4|14992.7|14990.7|14993|14991|14990.6|14988.6|16
1644482860000|2022-02-10 08:47:40|14992.6|14990.6|14991|14989|14993.1|14991.1|14990.9|14988.9|12
1644482870000|2022-02-10 08:47:50|14991.4|14989.4|14991.4|14989.4|14991.5|14989.5|14990.6|14988.6|2
1644482880000|2022-02-10 08:48:00|14991.7|14989.7|14992.4|14990.4|14993.1|14991.1|14991.4|14989.4|35
1644482890000|2022-02-10 08:48:10|14992.5|14990.5|14992.6|14990.6|14993.2|14991.2|14991.6|14989.6|9
1644482900000|2022-02-10 08:48:20|14992.5|14990.5|14994.9|14992.9|14995.5|14993.5|14992.4|14990.4|42
1644482910000|2022-02-10 08:48:30|14995|14993|14996|14994|14996.7|14994.7|14995|14993|22
1644482920000|2022-02-10 08:48:40|14996.1|14994.1|14996.6|14994.6|14998|14996|14995.9|14993.9|28
1644482930000|2022-02-10 08:48:50|14996.7|14994.7|15001.2|14999.2|15001.6|14999.6|14996.4|14994.4|70
1644482940000|2022-02-10 08:49:00|15001|14999|15000|14998|15001.2|14999.2|14999.4|14997.4|17
1644482950000|2022-02-10 08:49:10|15000.1|14998.1|14998.6|14996.6|15000.9|14998.9|14998.6|14996.6|10
1644482960000|2022-02-10 08:49:20|14998.5|14996.5|14998.7|14996.7|14999.2|14997.2|14996.4|14994.4|41
1644482970000|2022-02-10 08:49:30|14998.6|14996.6|14997.9|14995.9|14998.9|14996.9|14997.5|14995.5|18
1644482980000|2022-02-10 08:49:40|14997.7|14995.7|14997.1|14995.1|14997.9|14995.9|14995.6|14993.6|18
1644482990000|2022-02-10 08:49:50|14997|14995|14998.7|14996.7|14999.1|14997.1|14996.5|14994.5|15
1644483000000|2022-02-10 08:50:00|14997.9|14995.9|14998.6|14996.6|14999|14997|14997.4|14995.4|15
1644483010000|2022-02-10 08:50:10|14998.4|14996.4|14996.5|14994.5|14998.6|14996.6|14996.5|14994.5|13
1644483020000|2022-02-10 08:50:20|14996.2|14994.2|14998.6|14996.6|14998.9|14996.9|14996.2|14994.2|21
1644483030000|2022-02-10 08:50:30|14998.5|14996.5|14999.9|14997.9|15000.1|14998.1|14998.2|14996.2|20
1644483040000|2022-02-10 08:50:40|14999.7|14997.7|15000.4|14998.4|15000.5|14998.5|14999.2|14997.2|14
1644483050000|2022-02-10 08:50:50|15000.6|14998.6|14999.6|14997.6|15001.2|14999.2|14999|14997|11
1644483060000|2022-02-10 08:51:00|14999.5|14997.5|14997.7|14995.7|14999.5|14997.5|14997.6|14995.6|12
1644483070000|2022-02-10 08:51:10|14997.9|14995.9|14997.9|14995.9|14998.6|14996.6|14997.1|14995.1|11
1644483080000|2022-02-10 08:51:20|14997.7|14995.7|14997.9|14995.9|14998.6|14996.6|14997.6|14995.6|4
1644483090000|2022-02-10 08:51:30|14997.7|14995.7|14998.2|14996.2|14998.6|14996.6|14997.7|14995.7|2
1644483100000|2022-02-10 08:51:40|14998.1|14996.1|14995.6|14993.6|14998.7|14996.7|14995.5|14993.5|18
1644483110000|2022-02-10 08:51:50|14995.5|14993.5|14996.1|14994.1|14996.5|14994.5|14995.5|14993.5|7
1644483120000|2022-02-10 08:52:00|14995.9|14993.9|14994.1|14992.1|14995.9|14993.9|14993.1|14991.1|22
1644483130000|2022-02-10 08:52:10|14994|14992|14994.4|14992.4|14995.2|14993.2|14994|14992|10
1644483140000|2022-02-10 08:52:20|14994.2|14992.2|14997.2|14995.2|14997.2|14995.2|14994.1|14992.1|4
1644483150000|2022-02-10 08:52:30|14997.1|14995.1|14997|14995|14998.2|14996.2|14996.4|14994.4|8
1644483160000|2022-02-10 08:52:40|14997.4|14995.4|14997.2|14995.2|14998.2|14996.2|14996.5|14994.5|8
1644483170000|2022-02-10 08:52:50|14997|14995|14997.6|14995.6|14998.2|14996.2|14997|14995|4
1644483180000|2022-02-10 08:53:00|14997.7|14995.7|14997.6|14995.6|14998.2|14996.2|14997.4|14995.4|4
1644483190000|2022-02-10 08:53:10|14997.4|14995.4|14997.1|14995.1|14998|14996|14996.5|14994.5|7
1644483200000|2022-02-10 08:53:20|14996.9|14994.9|14996.5|14994.5|14997.1|14995.1|14996.5|14994.5|2
1644483210000|2022-02-10 08:53:30|14996.6|14994.6|14998.4|14996.4|14998.7|14996.7|14996.5|14994.5|4
1644483220000|2022-02-10 08:53:40|14998.7|14996.7|14998.2|14996.2|15000.7|14998.7|14998.2|14996.2|30
1644483230000|2022-02-10 08:53:50|14998.4|14996.4|14996.1|14994.1|14998.4|14996.4|14995.2|14993.2|14
1644483240000|2022-02-10 08:54:00|14995.6|14993.6|14993.1|14991.1|14995.6|14993.6|14990.5|14988.5|54
1644483250000|2022-02-10 08:54:10|14992.9|14990.9|14993.6|14991.6|14993.6|14991.6|14991.7|14989.7|9
1644483260000|2022-02-10 08:54:20|14994|14992|14995.6|14993.6|14995.6|14993.6|14993.7|14991.7|7
1644483270000|2022-02-10 08:54:30|14995.7|14993.7|14996|14994|14996|14994|14995|14993|4
1644483280000|2022-02-10 08:54:40|14995.9|14993.9|14996.5|14994.5|14996.7|14994.7|14995.7|14993.7|8
1644483290000|2022-02-10 08:54:50|14996.4|14994.4|14996.9|14994.9|14997.6|14995.6|14996.2|14994.2|6
1644483300000|2022-02-10 08:55:00|14997|14995|14997.6|14995.6|14997.7|14995.7|14996.2|14994.2|2
1644483310000|2022-02-10 08:55:10|14997.7|14995.7|15001.6|14999.6|15001.6|14999.6|14997.7|14995.7|18
1644483320000|2022-02-10 08:55:20|15001.5|14999.5|14998.4|14996.4|15001.5|14999.5|14997.7|14995.7|19
1644483330000|2022-02-10 08:55:30|14998.5|14996.5|14997.6|14995.6|14999.1|14997.1|14997.1|14995.1|23
1644483340000|2022-02-10 08:55:40|14997.7|14995.7|14995|14993|14998|14996|14995|14993|19
1644483350000|2022-02-10 08:55:50|14995.1|14993.1|14996.4|14994.4|14996.9|14994.9|14995|14993|9
1644483360000|2022-02-10 08:56:00|14996.6|14994.6|14992.7|14990.7|14996.6|14994.6|14992.7|14990.7|13
1644483370000|2022-02-10 08:56:10|14992.4|14990.4|14993.5|14991.5|14994.2|14992.2|14992.1|14990.1|12
1644483380000|2022-02-10 08:56:20|14993.6|14991.6|14996.2|14994.2|14996.5|14994.5|14993.6|14991.6|6
1644483390000|2022-02-10 08:56:30|14995.4|14993.4|14993.9|14991.9|14995.4|14993.4|14993.2|14991.2|16
1644483400000|2022-02-10 08:56:40|14993.6|14991.6|14993.6|14991.6|14993.9|14991.9|14992.7|14990.7|6
1644483410000|2022-02-10 08:56:50|14993.7|14991.7|14994.9|14992.9|14994.9|14992.9|14992.9|14990.9|12
1644483420000|2022-02-10 08:57:00|14994.7|14992.7|14995.6|14993.6|14995.9|14993.9|14994.6|14992.6|6
1644483430000|2022-02-10 08:57:10|14995.5|14993.5|14995.7|14993.7|14996.4|14994.4|14994.4|14992.4|6
1644483440000|2022-02-10 08:57:20|14996.4|14994.4|14996.7|14994.7|14996.9|14994.9|14994.6|14992.6|10
1644483450000|2022-02-10 08:57:30|14996.6|14994.6|14994.9|14992.9|14996.7|14994.7|14994.6|14992.6|3
1644483460000|2022-02-10 08:57:40|14994.7|14992.7|14992|14990|14994.7|14992.7|14991.6|14989.6|39
1644483470000|2022-02-10 08:57:50|14992.1|14990.1|14991.9|14989.9|14992.9|14990.9|14991.6|14989.6|11
1644483480000|2022-02-10 08:58:00|14992|14990|14989.5|14987.5|14992.2|14990.2|14988.9|14986.9|42
1644483490000|2022-02-10 08:58:10|14989.4|14987.4|14989.4|14987.4|14990|14988|14989.1|14987.1|24
1644483500000|2022-02-10 08:58:20|14989.2|14987.2|14987.7|14985.7|14989.9|14987.9|14987.1|14985.1|27
1644483510000|2022-02-10 08:58:30|14987.6|14985.6|14989|14987|14989.1|14987.1|14987.5|14985.5|12
1644483520000|2022-02-10 08:58:40|14988.9|14986.9|14988.5|14986.5|14989.7|14987.7|14988.5|14986.5|10
1644483530000|2022-02-10 08:58:50|14988.6|14986.6|14986.4|14984.4|14988.6|14986.6|14986.1|14984.1|50
1644483540000|2022-02-10 08:59:00|14986.5|14984.5|14986.2|14984.2|14986.7|14984.7|14985.7|14983.7|19
1644483550000|2022-02-10 08:59:10|14986.1|14984.1|14985.6|14983.6|14986.5|14984.5|14985.2|14983.2|24
1644483560000|2022-02-10 08:59:20|14986|14984|14987.1|14985.1|14987.2|14985.2|14986|14984|10
1644483570000|2022-02-10 08:59:30|14986.6|14984.6|14987.5|14985.5|14989.1|14987.1|14986.5|14984.5|20
1644483580000|2022-02-10 08:59:40|14986.9|14984.9|14986.9|14984.9|14987.9|14985.9|14986.4|14984.4|15
1644483590000|2022-02-10 08:59:50|14987|14985|14986.2|14984.2|14987.2|14985.2|14986.2|14984.2|3
1644483600000|2022-02-10 09:00:00|14986.4|14984.4|14991.2|14989.2|14991.2|14989.2|14984.7|14982.7|70
1644483610000|2022-02-10 09:00:10|14991.1|14989.1|14989.4|14987.4|14991.5|14989.5|14988|14986|40
1644483620000|2022-02-10 09:00:20|14989.5|14987.5|14990|14988|14990.7|14988.7|14988.4|14986.4|20
1644483630000|2022-02-10 09:00:30|14990.5|14988.5|14991.1|14989.1|14991.7|14989.7|14987.6|14985.6|35
1644483640000|2022-02-10 09:00:40|14991.2|14989.2|14990.5|14988.5|14991.2|14989.2|14989.6|14987.6|16
1644483650000|2022-02-10 09:00:50|14990.4|14988.4|14987.1|14985.1|14991.4|14989.4|14986.9|14984.9|38
1644483660000|2022-02-10 09:01:00|14987|14985|14984.7|14982.7|14987|14985|14984|14982|34
1644483670000|2022-02-10 09:01:10|14984.9|14982.9|14983.1|14981.1|14985.1|14983.1|14982.7|14980.7|37
1644483680000|2022-02-10 09:01:20|14983.2|14981.2|14979.6|14977.6|14984.2|14982.2|14979.6|14977.6|90
1644483690000|2022-02-10 09:01:30|14979.5|14977.5|14980|14978|14980.4|14978.4|14978.5|14976.5|118
1644483700000|2022-02-10 09:01:40|14979.9|14977.9|14979|14977|14979.9|14977.9|14978.5|14976.5|27
1644483710000|2022-02-10 09:01:50|14979.1|14977.1|14979.5|14977.5|14979.7|14977.7|14978.7|14976.7|19
1644483720000|2022-02-10 09:02:00|14979.4|14977.4|14983.2|14981.2|14983.2|14981.2|14979.4|14977.4|76
1644483730000|2022-02-10 09:02:10|14983.9|14981.9|14983.7|14981.7|14984.2|14982.2|14983|14981|10
1644483740000|2022-02-10 09:02:20|14983.9|14981.9|14985.1|14983.1|14986|14984|14983.9|14981.9|22
1644483750000|2022-02-10 09:02:30|14985.2|14983.2|14986.6|14984.6|14986.7|14984.7|14984.9|14982.9|19
1644483760000|2022-02-10 09:02:40|14986.4|14984.4|14986.6|14984.6|14988.2|14986.2|14985.7|14983.7|15
1644483770000|2022-02-10 09:02:50|14986.5|14984.5|14986|14984|14988.5|14986.5|14986|14984|57
1644483780000|2022-02-10 09:03:00|14985.7|14983.7|14986.7|14984.7|14987.2|14985.2|14984.6|14982.6|18
1644483790000|2022-02-10 09:03:10|14987.9|14985.9|14986.7|14984.7|14987.9|14985.9|14986.2|14984.2|22
1644483800000|2022-02-10 09:03:20|14986.6|14984.6|14986|14984|14987.7|14985.7|14986|14984|5
1644483810000|2022-02-10 09:03:30|14985|14983|14985.9|14983.9|14985.9|14983.9|14984.9|14982.9|19
1644483820000|2022-02-10 09:03:40|14985.7|14983.7|14989.7|14987.7|14990.4|14988.4|14985.7|14983.7|20
1644483830000|2022-02-10 09:03:50|14989.2|14987.2|14992.4|14990.4|14992.9|14990.9|14988.9|14986.9|71
1644483840000|2022-02-10 09:04:00|14992.2|14990.2|14991.2|14989.2|14993.1|14991.1|14991.1|14989.1|25
1644483850000|2022-02-10 09:04:10|14991.4|14989.4|14991.6|14989.6|14994.4|14992.4|14991.4|14989.4|64
1644483860000|2022-02-10 09:04:20|14991.7|14989.7|14991.7|14989.7|14992.5|14990.5|14991.7|14989.7|7
1644483870000|2022-02-10 09:04:30|14991.9|14989.9|14991.9|14989.9|14992.7|14990.7|14991.7|14989.7|12
1644483880000|2022-02-10 09:04:40|14992.1|14990.1|14991.6|14989.6|14992.7|14990.7|14991.2|14989.2|14
1644483890000|2022-02-10 09:04:50|14991.5|14989.5|14991.1|14989.1|14991.9|14989.9|14989.7|14987.7|14
1644483900000|2022-02-10 09:05:00|14991.2|14989.2|14991.5|14989.5|14992.2|14990.2|14990.9|14988.9|9
1644483910000|2022-02-10 09:05:10|14991.6|14989.6|14994.1|14992.1|14994.9|14992.9|14991.5|14989.5|34
1644483920000|2022-02-10 09:05:20|14994|14992|14992|14990|14994|14992|14991.2|14989.2|6
1644483930000|2022-02-10 09:05:30|14992.1|14990.1|14990.6|14988.6|14992.4|14990.4|14990|14988|8
1644483940000|2022-02-10 09:05:40|14990.7|14988.7|14993.5|14991.5|14993.6|14991.6|14990.4|14988.4|19
1644483950000|2022-02-10 09:05:50|14993.2|14991.2|14994.4|14992.4|14995.7|14993.7|14993.1|14991.1|12
1644483960000|2022-02-10 09:06:00|14994.5|14992.5|14995.2|14993.2|14995.6|14993.6|14994.2|14992.2|14
1644483970000|2022-02-10 09:06:10|14995.1|14993.1|14995.4|14993.4|14996|14994|14995.1|14993.1|19
1644483980000|2022-02-10 09:06:20|14995.2|14993.2|14993.9|14991.9|14995.6|14993.6|14993.5|14991.5|8
1644483990000|2022-02-10 09:06:30|14993.7|14991.7|14992.9|14990.9|14994.4|14992.4|14992.5|14990.5|15
1644484000000|2022-02-10 09:06:40|14993|14991|14990.7|14988.7|14993|14991|14989.9|14987.9|24
1644484010000|2022-02-10 09:06:50|14990.9|14988.9|14994.2|14992.2|14994.5|14992.5|14990.9|14988.9|9
1644484020000|2022-02-10 09:07:00|14994.1|14992.1|14995.4|14993.4|14996|14994|14994.1|14992.1|23
1644484030000|2022-02-10 09:07:10|14995.7|14993.7|14996.6|14994.6|14996.6|14994.6|14995.1|14993.1|55
1644484040000|2022-02-10 09:07:20|14996.2|14994.2|14994.2|14992.2|14996.5|14994.5|14994.2|14992.2|8
1644484050000|2022-02-10 09:07:30|14994.1|14992.1|14994.1|14992.1|14994.6|14992.6|14993|14991|10
1644484060000|2022-02-10 09:07:40|14994.2|14992.2|14992.9|14990.9|14994.6|14992.6|14992.1|14990.1|7
1644484070000|2022-02-10 09:07:50|14993|14991|14993.7|14991.7|14995.2|14993.2|14993|14991|9
1644484080000|2022-02-10 09:08:00|14993.9|14991.9|14992.1|14990.1|14994.7|14992.7|14990.9|14988.9|17
1644484090000|2022-02-10 09:08:10|14992.5|14990.5|14991.1|14989.1|14992.5|14990.5|14991.1|14989.1|5
1644484100000|2022-02-10 09:08:20|14991|14989|14991.4|14989.4|14992.1|14990.1|14990.5|14988.5|10
1644484110000|2022-02-10 09:08:30|14991.5|14989.5|14991.2|14989.2|14991.7|14989.7|14990|14988|4
1644484120000|2022-02-10 09:08:40|14991.1|14989.1|14990.2|14988.2|14991.1|14989.1|14990.1|14988.1|4
1644484130000|2022-02-10 09:08:50|14990.7|14988.7|14990.5|14988.5|14991|14989|14989.9|14987.9|3
1644484140000|2022-02-10 09:09:00|14990|14988|14991.4|14989.4|14991.7|14989.7|14989.6|14987.6|15
1644484150000|2022-02-10 09:09:10|14991.2|14989.2|14991.1|14989.1|14991.5|14989.5|14989.4|14987.4|14
1644484160000|2022-02-10 09:09:20|14991|14989|14991.5|14989.5|14991.5|14989.5|14990.6|14988.6|0
1644484170000|2022-02-10 09:09:30|14990.7|14988.7|14990.9|14988.9|14990.9|14988.9|14990.2|14988.2|4
1644484180000|2022-02-10 09:09:40|14990.7|14988.7|14989.4|14987.4|14990.7|14988.7|14989.2|14987.2|3
1644484190000|2022-02-10 09:09:50|14989.2|14987.2|14989.7|14987.7|14990|14988|14989.2|14987.2|2
1644484200000|2022-02-10 09:10:00|14989.9|14987.9|14989.7|14987.7|14992.2|14990.2|14987.2|14985.2|56
1644484210000|2022-02-10 09:10:10|14989.6|14987.6|14988.1|14986.1|14989.6|14987.6|14987.7|14985.7|12
1644484220000|2022-02-10 09:10:20|14988.2|14986.2|14989.9|14987.9|14990.4|14988.4|14988.1|14986.1|16
1644484230000|2022-02-10 09:10:30|14990.4|14988.4|14990.4|14988.4|14991.5|14989.5|14989.5|14987.5|9
1644484240000|2022-02-10 09:10:40|14990.6|14988.6|14991.9|14989.9|14992|14990|14989.9|14987.9|18
1644484250000|2022-02-10 09:10:50|14992|14990|14990.5|14988.5|14992.2|14990.2|14990.4|14988.4|7
1644484260000|2022-02-10 09:11:00|14990.4|14988.4|14991.5|14989.5|14991.5|14989.5|14989|14987|14
1644484270000|2022-02-10 09:11:10|14991.4|14989.4|14990.6|14988.6|14991.9|14989.9|14990.6|14988.6|6
1644484280000|2022-02-10 09:11:20|14990.5|14988.5|14991.5|14989.5|14992.1|14990.1|14990.5|14988.5|13
1644484290000|2022-02-10 09:11:30|14991.9|14989.9|14990|14988|14992.2|14990.2|14990|14988|5
1644484300000|2022-02-10 09:11:40|14989.5|14987.5|14990.5|14988.5|14990.6|14988.6|14988.5|14986.5|8
1644484310000|2022-02-10 09:11:50|14990.6|14988.6|14991.5|14989.5|14992|14990|14990.6|14988.6|12
1644484320000|2022-02-10 09:12:00|14991.7|14989.7|14991.1|14989.1|14991.9|14989.9|14991.1|14989.1|3
1644484330000|2022-02-10 09:12:10|14991.5|14989.5|14991.1|14989.1|14991.7|14989.7|14990.9|14988.9|10
1644484340000|2022-02-10 09:12:20|14991.2|14989.2|14989.4|14987.4|14991.5|14989.5|14988.7|14986.7|34
1644484350000|2022-02-10 09:12:30|14989.2|14987.2|14989.1|14987.1|14989.9|14987.9|14989.1|14987.1|3
1644484360000|2022-02-10 09:12:40|14989.2|14987.2|14990.9|14988.9|14990.9|14988.9|14988|14986|38
1644484370000|2022-02-10 09:12:50|14991.2|14989.2|14992|14990|14992|14990|14990.4|14988.4|10
1644484380000|2022-02-10 09:13:00|14991.9|14989.9|14993.5|14991.5|14994.2|14992.2|14991.5|14989.5|32
1644484390000|2022-02-10 09:13:10|14993.4|14991.4|14994.2|14992.2|14994.7|14992.7|14993.4|14991.4|16
1644484400000|2022-02-10 09:13:20|14994.1|14992.1|14996.1|14994.1|14996.1|14994.1|14993.1|14991.1|32
1644484410000|2022-02-10 09:13:30|14996|14994|14996.6|14994.6|14998.2|14996.2|14996|14994|39
1644484420000|2022-02-10 09:13:40|14996.7|14994.7|14998.6|14996.6|14998.9|14996.9|14996.5|14994.5|34
1644484430000|2022-02-10 09:13:50|14998.5|14996.5|14997.9|14995.9|14999.1|14997.1|14997|14995|20
1644484440000|2022-02-10 09:14:00|14997.1|14995.1|14997|14995|14998.1|14996.1|14996.2|14994.2|20
1644484450000|2022-02-10 09:14:10|14996.7|14994.7|14998.5|14996.5|14998.5|14996.5|14996.2|14994.2|9
1644484460000|2022-02-10 09:14:20|14997.9|14995.9|14995.2|14993.2|14998|14996|14995|14993|13
1644484470000|2022-02-10 09:14:30|14995.1|14993.1|14995.7|14993.7|14995.9|14993.9|14994.9|14992.9|19
1644484480000|2022-02-10 09:14:40|14995.6|14993.6|14996.5|14994.5|14996.5|14994.5|14995.6|14993.6|7
1644484490000|2022-02-10 09:14:50|14996.4|14994.4|14994.9|14992.9|14996.6|14994.6|14994.9|14992.9|5
1644484500000|2022-02-10 09:15:00|14994.7|14992.7|14992.5|14990.5|14994.7|14992.7|14992.2|14990.2|27
1644484510000|2022-02-10 09:15:10|14992.6|14990.6|14992.5|14990.5|14993.2|14991.2|14992.2|14990.2|16
1644484520000|2022-02-10 09:15:20|14992.6|14990.6|14990.5|14988.5|14992.7|14990.7|14990.5|14988.5|17
1644484530000|2022-02-10 09:15:30|14990.6|14988.6|14990.7|14988.7|14990.9|14988.9|14989.9|14987.9|18
1644484540000|2022-02-10 09:15:40|14991|14989|14990.5|14988.5|14991.7|14989.7|14990.2|14988.2|13
1644484550000|2022-02-10 09:15:50|14990.4|14988.4|14990|14988|14991.5|14989.5|14990|14988|4
1644484560000|2022-02-10 09:16:00|14990.1|14988.1|14990.5|14988.5|14990.7|14988.7|14990|14988|6
1644484570000|2022-02-10 09:16:10|14990.6|14988.6|14990.6|14988.6|14990.9|14988.9|14987.1|14985.1|24
1644484580000|2022-02-10 09:16:20|14990.7|14988.7|14988.6|14986.6|14993.5|14991.5|14988.5|14986.5|27
1644484590000|2022-02-10 09:16:30|14988.9|14986.9|14989.5|14987.5|14989.6|14987.6|14988.6|14986.6|2
1644484600000|2022-02-10 09:16:40|14989.6|14987.6|14988.7|14986.7|14990.4|14988.4|14988.1|14986.1|14
1644484610000|2022-02-10 09:16:50|14988.6|14986.6|14990.5|14988.5|14990.5|14988.5|14988.5|14986.5|5
1644484620000|2022-02-10 09:17:00|14990.6|14988.6|14991|14989|14992.4|14990.4|14990|14988|17
1644484630000|2022-02-10 09:17:10|14991.1|14989.1|14991.4|14989.4|14991.4|14989.4|14990|14988|2
1644484640000|2022-02-10 09:17:20|14991.2|14989.2|14993.7|14991.7|14993.7|14991.7|14991.2|14989.2|7
1644484650000|2022-02-10 09:17:30|14994.1|14992.1|14994.4|14992.4|14995.2|14993.2|14993.2|14991.2|13
1644484660000|2022-02-10 09:17:40|14993.2|14991.2|14994.6|14992.6|14994.9|14992.9|14993.2|14991.2|13
1644484670000|2022-02-10 09:17:50|14994.7|14992.7|14994|14992|14995.2|14993.2|14994|14992|11
1644484680000|2022-02-10 09:18:00|14994.1|14992.1|14995.6|14993.6|14995.6|14993.6|14993.9|14991.9|13
1644484690000|2022-02-10 09:18:10|14995.5|14993.5|14995.5|14993.5|14996.1|14994.1|14995|14993|9
1644484700000|2022-02-10 09:18:20|14995.6|14993.6|14995.9|14993.9|14996.6|14994.6|14995.5|14993.5|9
1644484710000|2022-02-10 09:18:30|14995.5|14993.5|14995|14993|14995.9|14993.9|14995|14993|5
1644484720000|2022-02-10 09:18:40|14994.9|14992.9|14992.6|14990.6|14995.4|14993.4|14992.1|14990.1|19
1644484730000|2022-02-10 09:18:50|14992.5|14990.5|14991.4|14989.4|14992.5|14990.5|14990.1|14988.1|36
1644484740000|2022-02-10 09:19:00|14991.6|14989.6|14991.9|14989.9|14991.9|14989.9|14990.1|14988.1|13
1644484750000|2022-02-10 09:19:10|14991.7|14989.7|14990.7|14988.7|14991.9|14989.9|14990|14988|10
1644484760000|2022-02-10 09:19:20|14990.6|14988.6|14990.1|14988.1|14991.6|14989.6|14989.9|14987.9|11
1644484770000|2022-02-10 09:19:30|14990|14988|14990.6|14988.6|14991.4|14989.4|14990|14988|9
1644484780000|2022-02-10 09:19:40|14990.9|14988.9|14990.5|14988.5|14991.7|14989.7|14990.4|14988.4|5
1644484790000|2022-02-10 09:19:50|14990.6|14988.6|14990.4|14988.4|14991.6|14989.6|14990|14988|4
1644484800000|2022-02-10 09:20:00|14990.5|14988.5|14990.6|14988.6|14991.6|14989.6|14990.2|14988.2|11
1644484810000|2022-02-10 09:20:10|14990.7|14988.7|14990.9|14988.9|14991.4|14989.4|14990.5|14988.5|8
1644484820000|2022-02-10 09:20:20|14990.7|14988.7|14990.7|14988.7|14991.4|14989.4|14990.6|14988.6|2
1644484830000|2022-02-10 09:20:30|14990.9|14988.9|14991|14989|14991.5|14989.5|14990.6|14988.6|2
1644484840000|2022-02-10 09:20:40|14990.9|14988.9|14988.5|14986.5|14990.9|14988.9|14988.5|14986.5|12
1644484850000|2022-02-10 09:20:50|14988.4|14986.4|14988.2|14986.2|14988.5|14986.5|14986.9|14984.9|25
1644484860000|2022-02-10 09:21:00|14988.4|14986.4|14990.6|14988.6|14991.9|14989.9|14987.5|14985.5|23
1644484870000|2022-02-10 09:21:10|14990.7|14988.7|14993.5|14991.5|14993.7|14991.7|14990.7|14988.7|17
1644484880000|2022-02-10 09:21:20|14993.6|14991.6|14993.7|14991.7|14994.1|14992.1|14993.5|14991.5|9
1644484890000|2022-02-10 09:21:30|14993.6|14991.6|14992.2|14990.2|14993.6|14991.6|14992.2|14990.2|3
1644484900000|2022-02-10 09:21:40|14992.4|14990.4|14992.2|14990.2|14993.1|14991.1|14992.2|14990.2|2
1644484910000|2022-02-10 09:21:50|14992.4|14990.4|14993.7|14991.7|14993.9|14991.9|14992.2|14990.2|11
1644484920000|2022-02-10 09:22:00|14993.6|14991.6|14992.6|14990.6|14993.6|14991.6|14990.7|14988.7|11
1644484930000|2022-02-10 09:22:10|14991.2|14989.2|14989.7|14987.7|14992.2|14990.2|14989.4|14987.4|19
1644484940000|2022-02-10 09:22:20|14989.6|14987.6|14988|14986|14989.9|14987.9|14988|14986|14
1644484950000|2022-02-10 09:22:30|14987.9|14985.9|14991.2|14989.2|14991.2|14989.2|14987.9|14985.9|7
1644484960000|2022-02-10 09:22:40|14991.1|14989.1|14992|14990|14992.2|14990.2|14990.4|14988.4|8
1644484970000|2022-02-10 09:22:50|14991.9|14989.9|14991.6|14989.6|14992|14990|14990.5|14988.5|5
1644484980000|2022-02-10 09:23:00|14991.9|14989.9|14991.6|14989.6|14992.2|14990.2|14991.4|14989.4|5
1644484990000|2022-02-10 09:23:10|14991.7|14989.7|14990.7|14988.7|14992.1|14990.1|14990.5|14988.5|3
1644485000000|2022-02-10 09:23:20|14990.5|14988.5|14989.2|14987.2|14990.6|14988.6|14989|14987|5
1644485010000|2022-02-10 09:23:30|14989.4|14987.4|14988.6|14986.6|14990|14988|14988.5|14986.5|6
1644485020000|2022-02-10 09:23:40|14988.5|14986.5|14988.4|14986.4|14989|14987|14988.4|14986.4|8
1644485030000|2022-02-10 09:23:50|14988.5|14986.5|14987.5|14985.5|14988.6|14986.6|14987.5|14985.5|30
1644485040000|2022-02-10 09:24:00|14987.7|14985.7|14987.4|14985.4|14988.6|14986.6|14986.7|14984.7|13
1644485050000|2022-02-10 09:24:10|14987.6|14985.6|14988.7|14986.7|14988.7|14986.7|14987.5|14985.5|11
1644485060000|2022-02-10 09:24:20|14988.6|14986.6|14988|14986|14988.9|14986.9|14987.6|14985.6|20
1644485070000|2022-02-10 09:24:30|14987.9|14985.9|14987.2|14985.2|14988.4|14986.4|14987.1|14985.1|4
1644485080000|2022-02-10 09:24:40|14987.1|14985.1|14987|14985|14988.1|14986.1|14986.9|14984.9|13
1644485090000|2022-02-10 09:24:50|14987.1|14985.1|14988.7|14986.7|14988.9|14986.9|14987.1|14985.1|11
1644485100000|2022-02-10 09:25:00|14989|14987|14987.5|14985.5|14989.1|14987.1|14987|14985|8
1644485110000|2022-02-10 09:25:10|14988.1|14986.1|14989.2|14987.2|14989.6|14987.6|14988.1|14986.1|4
1644485120000|2022-02-10 09:25:20|14989.4|14987.4|14989.1|14987.1|14989.6|14987.6|14988.9|14986.9|12
1644485130000|2022-02-10 09:25:30|14989|14987|14989|14987|14989.4|14987.4|14988.6|14986.6|10
1644485140000|2022-02-10 09:25:40|14989.1|14987.1|14990.2|14988.2|14991.2|14989.2|14989.1|14987.1|20
1644485150000|2022-02-10 09:25:50|14990.1|14988.1|14990.7|14988.7|14991.4|14989.4|14990.1|14988.1|3
1644485160000|2022-02-10 09:26:00|14990.6|14988.6|14992.2|14990.2|14992.2|14990.2|14990.6|14988.6|10
1644485170000|2022-02-10 09:26:10|14992.4|14990.4|14992.4|14990.4|14992.4|14990.4|14992|14990|6
1644485180000|2022-02-10 09:26:20|14992.2|14990.2|14991.9|14989.9|14992.2|14990.2|14991.9|14989.9|4
1644485190000|2022-02-10 09:26:30|14991.7|14989.7|14992.2|14990.2|14992.6|14990.6|14991.6|14989.6|10
1644485200000|2022-02-10 09:26:40|14992.4|14990.4|14991.9|14989.9|14992.6|14990.6|14991.6|14989.6|4
1644485210000|2022-02-10 09:26:50|14991.7|14989.7|14990.7|14988.7|14991.7|14989.7|14990.5|14988.5|5
1644485220000|2022-02-10 09:27:00|14990.6|14988.6|14992.2|14990.2|14993|14991|14990.4|14988.4|3
1644485230000|2022-02-10 09:27:10|14992.1|14990.1|14992.4|14990.4|14992.7|14990.7|14992.1|14990.1|1
1644485240000|2022-02-10 09:27:20|14992|14990|14993|14991|14993|14991|14991.1|14989.1|31
1644485250000|2022-02-10 09:27:30|14992.9|14990.9|14993.4|14991.4|14994.1|14992.1|14992.7|14990.7|22
1644485260000|2022-02-10 09:27:40|14993.5|14991.5|14993.6|14991.6|14994|14992|14993.1|14991.1|4
1644485270000|2022-02-10 09:27:50|14993.5|14991.5|14993.2|14991.2|14993.5|14991.5|14992.6|14990.6|1
1644485280000|2022-02-10 09:28:00|14993.4|14991.4|14997.1|14995.1|14997.1|14995.1|14993.2|14991.2|52
1644485290000|2022-02-10 09:28:10|14997|14995|14995.6|14993.6|14997.7|14995.7|14995.6|14993.6|33
1644485300000|2022-02-10 09:28:20|14995.5|14993.5|14997|14995|14997.1|14995.1|14994.7|14992.7|22
1644485310000|2022-02-10 09:28:30|14997.2|14995.2|14996.7|14994.7|14997.4|14995.4|14996.7|14994.7|15
1644485320000|2022-02-10 09:28:40|14996.6|14994.6|14996|14994|14996.7|14994.7|14995.9|14993.9|17
1644485330000|2022-02-10 09:28:50|14996.1|14994.1|14995.7|14993.7|14996.1|14994.1|14995.1|14993.1|10
1644485340000|2022-02-10 09:29:00|14996.5|14994.5|14996.4|14994.4|14996.5|14994.5|14995.5|14993.5|9
1644485350000|2022-02-10 09:29:10|14996.2|14994.2|14996.5|14994.5|14996.5|14994.5|14995.7|14993.7|6
1644485360000|2022-02-10 09:29:20|14996.4|14994.4|14994.7|14992.7|14996.6|14994.6|14994.7|14992.7|9
1644485370000|2022-02-10 09:29:30|14994.9|14992.9|14994.5|14992.5|14995.5|14993.5|14994.4|14992.4|5
1644485380000|2022-02-10 09:29:40|14994.7|14992.7|14994.1|14992.1|14995|14993|14993.5|14991.5|14
1644485390000|2022-02-10 09:29:50|14994.2|14992.2|14995|14993|14995.6|14993.6|14994|14992|30
1644485400000|2022-02-10 09:30:00|14994.7|14992.7|14994|14992|14995|14993|14993.4|14991.4|40
1644485410000|2022-02-10 09:30:10|14993.9|14991.9|14993.7|14991.7|14994|14992|14993.2|14991.2|9
1644485420000|2022-02-10 09:30:20|14994.1|14992.1|14992.2|14990.2|14994.1|14992.1|14992.1|14990.1|61
1644485430000|2022-02-10 09:30:30|14992.4|14990.4|14992.7|14990.7|14993.1|14991.1|14991.9|14989.9|77
1644485440000|2022-02-10 09:30:40|14992.9|14990.9|14992.2|14990.2|14993.1|14991.1|14992.1|14990.1|21
1644485450000|2022-02-10 09:30:50|14992.4|14990.4|14992.6|14990.6|14992.7|14990.7|14992.1|14990.1|17
1644485460000|2022-02-10 09:31:00|14992.2|14990.2|14992.4|14990.4|14992.5|14990.5|14991.1|14989.1|18
1644485470000|2022-02-10 09:31:10|14992.5|14990.5|14992.2|14990.2|14992.5|14990.5|14991.9|14989.9|6
1644485480000|2022-02-10 09:31:20|14992.4|14990.4|14991.5|14989.5|14993|14991|14991.5|14989.5|16
1644485490000|2022-02-10 09:31:30|14991.6|14989.6|14990|14988|14991.7|14989.7|14990|14988|22
1644485500000|2022-02-10 09:31:40|14990.4|14988.4|14992.9|14990.9|14992.9|14990.9|14990.4|14988.4|16
1644485510000|2022-02-10 09:31:50|14992.7|14990.7|14992.7|14990.7|14992.7|14990.7|14992.2|14990.2|22
1644485520000|2022-02-10 09:32:00|14991.7|14989.7|14992.7|14990.7|14992.9|14990.9|14991.5|14989.5|10
1644485530000|2022-02-10 09:32:10|14993|14991|14996.5|14994.5|14997.2|14995.2|14992.7|14990.7|30
1644485540000|2022-02-10 09:32:20|14996.6|14994.6|14996.4|14994.4|14997.9|14995.9|14996.4|14994.4|25
1644485550000|2022-02-10 09:32:30|14996.1|14994.1|14995.2|14993.2|14996.2|14994.2|14995.1|14993.1|8
1644485560000|2022-02-10 09:32:40|14995.4|14993.4|14994.2|14992.2|14995.4|14993.4|14994.2|14992.2|4
1644485570000|2022-02-10 09:32:50|14994.1|14992.1|14994|14992|14994.7|14992.7|14993.7|14991.7|6
1644485580000|2022-02-10 09:33:00|14994.1|14992.1|14995.6|14993.6|14996.2|14994.2|14994.1|14992.1|14
1644485590000|2022-02-10 09:33:10|14995.2|14993.2|14995.2|14993.2|14995.2|14993.2|14994.7|14992.7|2
1644485600000|2022-02-10 09:33:20|14995.1|14993.1|14995.2|14993.2|14995.5|14993.5|14994.5|14992.5|10
1644485610000|2022-02-10 09:33:30|14995.4|14993.4|14994.6|14992.6|14995.4|14993.4|14994.4|14992.4|7
1644485620000|2022-02-10 09:33:40|14994.7|14992.7|14996.4|14994.4|14996.9|14994.9|14994.5|14992.5|6
1644485630000|2022-02-10 09:33:50|14996.2|14994.2|14996.1|14994.1|14997.2|14995.2|14995.4|14993.4|9
1644485640000|2022-02-10 09:34:00|14996|14994|14996|14994|14996.1|14994.1|14995.4|14993.4|1
1644485650000|2022-02-10 09:34:10|14995.9|14993.9|14997|14995|14997.2|14995.2|14995.4|14993.4|10
1644485660000|2022-02-10 09:34:20|14996.7|14994.7|14995.4|14993.4|14996.7|14994.7|14995.4|14993.4|7
1644485670000|2022-02-10 09:34:30|14995.2|14993.2|14994.5|14992.5|14995.5|14993.5|14994|14992|14
1644485680000|2022-02-10 09:34:40|14994.6|14992.6|14995.2|14993.2|14995.6|14993.6|14994.6|14992.6|3
1644485690000|2022-02-10 09:34:50|14995.1|14993.1|14994|14992|14995.1|14993.1|14994|14992|4
1644485700000|2022-02-10 09:35:00|14994.1|14992.1|14995.2|14993.2|14995.2|14993.2|14994.1|14992.1|3
1644485710000|2022-02-10 09:35:10|14995|14993|14996.1|14994.1|14997|14995|14994.7|14992.7|17
1644485720000|2022-02-10 09:35:20|14996.2|14994.2|14997|14995|14997.1|14995.1|14995.4|14993.4|7
1644485730000|2022-02-10 09:35:30|14997.1|14995.1|14996.7|14994.7|14997.6|14995.6|14996.7|14994.7|6
1644485740000|2022-02-10 09:35:40|14996.5|14994.5|14997.2|14995.2|14997.2|14995.2|14996|14994|12
1644485750000|2022-02-10 09:35:50|14997.7|14995.7|14997.1|14995.1|14998.2|14996.2|14997|14995|15
1644485760000|2022-02-10 09:36:00|14997.2|14995.2|14997.6|14995.6|14997.7|14995.7|14997.1|14995.1|10
1644485770000|2022-02-10 09:36:10|14997.7|14995.7|14997.7|14995.7|14998.4|14996.4|14997.2|14995.2|17
1644485780000|2022-02-10 09:36:20|14997.6|14995.6|14998.1|14996.1|14998.2|14996.2|14997.2|14995.2|13
1644485790000|2022-02-10 09:36:30|14997.7|14995.7|14999.2|14997.2|14999.4|14997.4|14996.6|14994.6|18
1644485800000|2022-02-10 09:36:40|14999.4|14997.4|14999.7|14997.7|14999.9|14997.9|14999.2|14997.2|10
1644485810000|2022-02-10 09:36:50|14999.9|14997.9|14999.6|14997.6|14999.9|14997.9|14998.9|14996.9|20
1644485820000|2022-02-10 09:37:00|14999.5|14997.5|14999.6|14997.6|15000.2|14998.2|14998.4|14996.4|38
1644485830000|2022-02-10 09:37:10|14999.5|14997.5|14999.4|14997.4|15000|14998|14998.5|14996.5|50
1644485840000|2022-02-10 09:37:20|14999.5|14997.5|14999.1|14997.1|14999.5|14997.5|14999|14997|7
1644485850000|2022-02-10 09:37:30|14999|14997|14998.6|14996.6|14999.5|14997.5|14998.5|14996.5|36
1644485860000|2022-02-10 09:37:40|14998.5|14996.5|14997.6|14995.6|14998.7|14996.7|14997.5|14995.5|15
1644485870000|2022-02-10 09:37:50|14997.4|14995.4|14998.2|14996.2|14998.2|14996.2|14997.4|14995.4|13
1644485880000|2022-02-10 09:38:00|14998.1|14996.1|14999.6|14997.6|14999.6|14997.6|14997.7|14995.7|8
1644485890000|2022-02-10 09:38:10|14999.5|14997.5|14998|14996|14999.5|14997.5|14997.9|14995.9|9
1644485900000|2022-02-10 09:38:20|14998.1|14996.1|14998.5|14996.5|14998.9|14996.9|14997.9|14995.9|4
1644485910000|2022-02-10 09:38:30|14998.4|14996.4|14998.2|14996.2|14998.5|14996.5|14998.2|14996.2|2
1644485920000|2022-02-10 09:38:40|14998.1|14996.1|14999.1|14997.1|14999.2|14997.2|14998.1|14996.1|3
1644485930000|2022-02-10 09:38:50|14998.9|14996.9|14999.1|14997.1|14999.1|14997.1|14998.5|14996.5|5
1644485940000|2022-02-10 09:39:00|14999.2|14997.2|15000|14998|15000|14998|14999.2|14997.2|8
1644485950000|2022-02-10 09:39:10|14999.4|14997.4|14999.6|14997.6|15000.1|14998.1|14999.4|14997.4|6
1644485960000|2022-02-10 09:39:20|14999.5|14997.5|14994.6|14992.6|15000|14998|14994.1|14992.1|29
1644485970000|2022-02-10 09:39:30|14994.7|14992.7|14992.9|14990.9|14995.1|14993.1|14992.5|14990.5|24
1644485980000|2022-02-10 09:39:40|14992.7|14990.7|14989.7|14987.7|14992.7|14990.7|14988.6|14986.6|36
1644485990000|2022-02-10 09:39:50|14989.9|14987.9|14989.2|14987.2|14991.1|14989.1|14989.2|14987.2|23
1644486000000|2022-02-10 09:40:00|14989|14987|14988|14986|14990.1|14988.1|14987|14985|52
1644486010000|2022-02-10 09:40:10|14988.4|14986.4|14991.2|14989.2|14991.2|14989.2|14988.4|14986.4|34
1644486020000|2022-02-10 09:40:20|14991.4|14989.4|14990.1|14988.1|14991.6|14989.6|14989.6|14987.6|5
1644486030000|2022-02-10 09:40:30|14990.2|14988.2|14990.7|14988.7|14991.7|14989.7|14990.2|14988.2|9
1644486040000|2022-02-10 09:40:40|14990.6|14988.6|14991.6|14989.6|14992.4|14990.4|14989.9|14987.9|15
1644486050000|2022-02-10 09:40:50|14991.7|14989.7|14991.7|14989.7|14992.4|14990.4|14991.1|14989.1|10
1644486060000|2022-02-10 09:41:00|14991.6|14989.6|14991.7|14989.7|14992.9|14990.9|14990.9|14988.9|17
1644486070000|2022-02-10 09:41:10|14991.6|14989.6|14991.6|14989.6|14991.7|14989.7|14990.5|14988.5|10
1644486080000|2022-02-10 09:41:20|14991.5|14989.5|14990.9|14988.9|14991.7|14989.7|14990.6|14988.6|5
1644486090000|2022-02-10 09:41:30|14991|14989|14990.5|14988.5|14991.1|14989.1|14990.5|14988.5|2
1644486100000|2022-02-10 09:41:40|14990.6|14988.6|14992.1|14990.1|14992.4|14990.4|14990.6|14988.6|8
1644486110000|2022-02-10 09:41:50|14992|14990|14992.2|14990.2|14992.2|14990.2|14991|14989|5
1644486120000|2022-02-10 09:42:00|14992.1|14990.1|14992.7|14990.7|14993|14991|14991.6|14989.6|13
1644486130000|2022-02-10 09:42:10|14992.9|14990.9|14993|14991|14993.4|14991.4|14992.4|14990.4|8
1644486140000|2022-02-10 09:42:20|14992.9|14990.9|14992.6|14990.6|14994|14992|14992.6|14990.6|5
1644486150000|2022-02-10 09:42:30|14992.7|14990.7|14992.1|14990.1|14993|14991|14992|14990|6
1644486160000|2022-02-10 09:42:40|14991.9|14989.9|14993|14991|14993.2|14991.2|14991.9|14989.9|9
1644486170000|2022-02-10 09:42:50|14993.1|14991.1|14993.2|14991.2|14993.5|14991.5|14992|14990|5
1644486180000|2022-02-10 09:43:00|14993|14991|14993.2|14991.2|14993.9|14991.9|14992.4|14990.4|10
1644486190000|2022-02-10 09:43:10|14993.5|14991.5|14994.5|14992.5|14994.5|14992.5|14992.6|14990.6|38
1644486200000|2022-02-10 09:43:20|14994.4|14992.4|14994.5|14992.5|14994.5|14992.5|14993.5|14991.5|10
1644486210000|2022-02-10 09:43:30|14994.4|14992.4|14994|14992|14994.4|14992.4|14993.2|14991.2|16
1644486220000|2022-02-10 09:43:40|14994.1|14992.1|14993.9|14991.9|14994.2|14992.2|14992.9|14990.9|11
1644486230000|2022-02-10 09:43:50|14993.7|14991.7|14994.9|14992.9|14995|14993|14993.1|14991.1|2
1644486240000|2022-02-10 09:44:00|14994.7|14992.7|14993.1|14991.1|14995.7|14993.7|14993|14991|8
1644486250000|2022-02-10 09:44:10|14993.2|14991.2|14994.7|14992.7|14994.9|14992.9|14993.2|14991.2|1
1644486260000|2022-02-10 09:44:20|14994.6|14992.6|14994.9|14992.9|14995.4|14993.4|14994.5|14992.5|2
1644486270000|2022-02-10 09:44:30|14995.2|14993.2|14996.5|14994.5|14996.7|14994.7|14995.2|14993.2|16
1644486280000|2022-02-10 09:44:40|14996.6|14994.6|14996|14994|14996.6|14994.6|14995.5|14993.5|7
1644486290000|2022-02-10 09:44:50|14996.1|14994.1|14996.1|14994.1|14997.1|14995.1|14995.5|14993.5|11
1644486300000|2022-02-10 09:45:00|14996.2|14994.2|14995.5|14993.5|14996.4|14994.4|14995.1|14993.1|29
1644486310000|2022-02-10 09:45:10|14995.6|14993.6|14994.7|14992.7|14996.2|14994.2|14993.7|14991.7|14
1644486320000|2022-02-10 09:45:20|14994.9|14992.9|14995.2|14993.2|14995.7|14993.7|14994.9|14992.9|5
1644486330000|2022-02-10 09:45:30|14995.4|14993.4|14994.2|14992.2|14995.5|14993.5|14994.1|14992.1|3
1644486340000|2022-02-10 09:45:40|14994.1|14992.1|14994.5|14992.5|14994.7|14992.7|14993.4|14991.4|18
1644486350000|2022-02-10 09:45:50|14995.2|14993.2|14995|14993|14995.5|14993.5|14994.7|14992.7|9
1644486360000|2022-02-10 09:46:00|14995.1|14993.1|14992.9|14990.9|14995.4|14993.4|14992.9|14990.9|9
1644486370000|2022-02-10 09:46:10|14993.2|14991.2|14993.4|14991.4|14994.2|14992.2|14992.5|14990.5|9
1644486380000|2022-02-10 09:46:20|14993.5|14991.5|14994.5|14992.5|14994.5|14992.5|14993.5|14991.5|1
1644486390000|2022-02-10 09:46:30|14994.4|14992.4|14993.7|14991.7|14994.7|14992.7|14993.7|14991.7|4
1644486400000|2022-02-10 09:46:40|14993.9|14991.9|14994.1|14992.1|14994.4|14992.4|14993.7|14991.7|1
1644486410000|2022-02-10 09:46:50|14994.2|14992.2|14993.7|14991.7|14994.2|14992.2|14992.9|14990.9|3
1644486420000|2022-02-10 09:47:00|14993.9|14991.9|14993.7|14991.7|14994.7|14992.7|14993.2|14991.2|12
1644486430000|2022-02-10 09:47:10|14993.6|14991.6|14993.6|14991.6|14994|14992|14992.7|14990.7|2
1644486440000|2022-02-10 09:47:20|14993.7|14991.7|14992.1|14990.1|14994|14992|14992.1|14990.1|4
1644486450000|2022-02-10 09:47:30|14992.5|14990.5|14992.5|14990.5|14992.6|14990.6|14992.2|14990.2|3
1644486460000|2022-02-10 09:47:40|14992.6|14990.6|14992.2|14990.2|14992.6|14990.6|14992.2|14990.2|0
1644486470000|2022-02-10 09:47:50|14992|14990|14991.2|14989.2|14992.2|14990.2|14991.1|14989.1|11
1644486480000|2022-02-10 09:48:00|14991.9|14989.9|14992.2|14990.2|14992.2|14990.2|14991.5|14989.5|5
1644486490000|2022-02-10 09:48:10|14992.5|14990.5|14992|14990|14993|14991|14991.7|14989.7|10
1644486500000|2022-02-10 09:48:20|14991.9|14989.9|14992|14990|14992.9|14990.9|14991.9|14989.9|12
1644486510000|2022-02-10 09:48:30|14992.1|14990.1|14992.1|14990.1|14992.4|14990.4|14992|14990|2
1644486520000|2022-02-10 09:48:40|14992.2|14990.2|14990.5|14988.5|14992.4|14990.4|14990.5|14988.5|13
1644486530000|2022-02-10 09:48:50|14990.4|14988.4|14990.1|14988.1|14990.5|14988.5|14989|14987|12
1644486540000|2022-02-10 09:49:00|14990|14988|14989.7|14987.7|14990|14988|14989.2|14987.2|17
1644486550000|2022-02-10 09:49:10|14989.6|14987.6|14988.9|14986.9|14989.6|14987.6|14988.6|14986.6|16
1644486560000|2022-02-10 09:49:20|14988.7|14986.7|14989.1|14987.1|14989.1|14987.1|14987.2|14985.2|37
1644486570000|2022-02-10 09:49:30|14989.2|14987.2|14989.9|14987.9|14990.2|14988.2|14989.2|14987.2|8
1644486580000|2022-02-10 09:49:40|14989.7|14987.7|14992.2|14990.2|14992.5|14990.5|14989.6|14987.6|15
1644486590000|2022-02-10 09:49:50|14991.7|14989.7|14991.9|14989.9|14993.1|14991.1|14991.5|14989.5|17
1644486600000|2022-02-10 09:50:00|14992|14990|14992.7|14990.7|14993|14991|14991.5|14989.5|13
1644486610000|2022-02-10 09:50:10|14992.5|14990.5|14993.2|14991.2|14993.2|14991.2|14992.5|14990.5|2
1644486620000|2022-02-10 09:50:20|14993.4|14991.4|14994|14992|14994|14992|14993|14991|11
1644486630000|2022-02-10 09:50:30|14993.9|14991.9|14994.5|14992.5|14995|14993|14993.5|14991.5|22
1644486640000|2022-02-10 09:50:40|14994.6|14992.6|14995|14993|14995.4|14993.4|14994.5|14992.5|17
1644486650000|2022-02-10 09:50:50|14994.9|14992.9|14995|14993|14995|14993|14994.4|14992.4|4
1644486660000|2022-02-10 09:51:00|14994.6|14992.6|14994|14992|14995.5|14993.5|14994|14992|10
1644486670000|2022-02-10 09:51:10|14994.1|14992.1|14994.9|14992.9|14995.4|14993.4|14994.1|14992.1|2
1644486680000|2022-02-10 09:51:20|14994.7|14992.7|14995.5|14993.5|14995.7|14993.7|14994.5|14992.5|7
1644486690000|2022-02-10 09:51:30|14995.6|14993.6|14994.9|14992.9|14995.6|14993.6|14994.7|14992.7|3
1644486700000|2022-02-10 09:51:40|14995|14993|14993.5|14991.5|14996|14994|14993.4|14991.4|40
1644486710000|2022-02-10 09:51:50|14993.4|14991.4|14994.7|14992.7|14994.7|14992.7|14992.7|14990.7|5
1644486720000|2022-02-10 09:52:00|14994.9|14992.9|14994.7|14992.7|14994.9|14992.9|14994|14992|4
1644486730000|2022-02-10 09:52:10|14994.6|14992.6|14994.2|14992.2|14995.4|14993.4|14994.2|14992.2|8
1644486740000|2022-02-10 09:52:20|14994.1|14992.1|14993.1|14991.1|14994.5|14992.5|14993|14991|2
1644486750000|2022-02-10 09:52:30|14993.2|14991.2|14993.4|14991.4|14994|14992|14993.2|14991.2|1
1644486760000|2022-02-10 09:52:40|14993.5|14991.5|14994.5|14992.5|14994.5|14992.5|14993.5|14991.5|3
1644486770000|2022-02-10 09:52:50|14994.6|14992.6|14996.1|14994.1|14996.6|14994.6|14994.6|14992.6|14
1644486780000|2022-02-10 09:53:00|14996.2|14994.2|14996|14994|14996.5|14994.5|14995.7|14993.7|5
1644486790000|2022-02-10 09:53:10|14996.1|14994.1|14995.5|14993.5|14996.1|14994.1|14995.4|14993.4|5
1644486800000|2022-02-10 09:53:20|14995.6|14993.6|14995.5|14993.5|14995.9|14993.9|14995.5|14993.5|0
1644486810000|2022-02-10 09:53:30|14995|14993|14995.2|14993.2|14995.4|14993.4|14994.5|14992.5|3
1644486820000|2022-02-10 09:53:40|14995.5|14993.5|14996.2|14994.2|14996.7|14994.7|14995.5|14993.5|6
1644486830000|2022-02-10 09:53:50|14996.4|14994.4|14997.4|14995.4|14997.6|14995.6|14996.2|14994.2|23
1644486840000|2022-02-10 09:54:00|14997.5|14995.5|14997.4|14995.4|14997.6|14995.6|14997.2|14995.2|9
1644486850000|2022-02-10 09:54:10|14997.2|14995.2|14995.9|14993.9|14997.2|14995.2|14995.5|14993.5|7
1644486860000|2022-02-10 09:54:20|14996|14994|14995|14993|14996|14994|14994.6|14992.6|9
1644486870000|2022-02-10 09:54:30|14994.9|14992.9|14995|14993|14995|14993|14994.9|14992.9|1
1644486880000|2022-02-10 09:54:40|14994.7|14992.7|14993.2|14991.2|14994.7|14992.7|14993|14991|10
1644486890000|2022-02-10 09:54:50|14993.1|14991.1|14993.6|14991.6|14994.6|14992.6|14992.9|14990.9|14
1644486900000|2022-02-10 09:55:00|14993.7|14991.7|14994|14992|14994.1|14992.1|14993.5|14991.5|12
1644486910000|2022-02-10 09:55:10|14995.1|14993.1|14994.5|14992.5|14995.5|14993.5|14994.4|14992.4|17
1644486920000|2022-02-10 09:55:20|14994.4|14992.4|14994.5|14992.5|14994.6|14992.6|14994.1|14992.1|0
1644486930000|2022-02-10 09:55:30|14994.4|14992.4|14993.4|14991.4|14994.5|14992.5|14992.6|14990.6|5
1644486940000|2022-02-10 09:55:40|14994|14992|14995.4|14993.4|14995.4|14993.4|14994|14992|7
1644486950000|2022-02-10 09:55:50|14995.2|14993.2|14995.4|14993.4|14995.9|14993.9|14995.2|14993.2|1
1644486960000|2022-02-10 09:56:00|14995.5|14993.5|14997|14995|14997.4|14995.4|14995.4|14993.4|14
1644486970000|2022-02-10 09:56:10|14997.1|14995.1|14997.7|14995.7|14998.1|14996.1|14996.7|14994.7|13
1644486980000|2022-02-10 09:56:20|14997.6|14995.6|14999.2|14997.2|14999.6|14997.6|14997.5|14995.5|20
1644486990000|2022-02-10 09:56:30|14999.1|14997.1|14998.5|14996.5|14999.1|14997.1|14997.7|14995.7|6
1644487000000|2022-02-10 09:56:40|14998.4|14996.4|14998.1|14996.1|14998.4|14996.4|14997.7|14995.7|12
1644487010000|2022-02-10 09:56:50|14998.2|14996.2|14997.4|14995.4|14998.6|14996.6|14997.2|14995.2|7
1644487020000|2022-02-10 09:57:00|14997.2|14995.2|14995.5|14993.5|14997.2|14995.2|14995.5|14993.5|3
1644487030000|2022-02-10 09:57:10|14995.4|14993.4|14994.5|14992.5|14995.6|14993.6|14993.7|14991.7|22
1644487040000|2022-02-10 09:57:20|14994.2|14992.2|14995|14993|14995.2|14993.2|14994|14992|8
1644487050000|2022-02-10 09:57:30|14995.1|14993.1|14995.7|14993.7|14996.1|14994.1|14995.1|14993.1|6
1644487060000|2022-02-10 09:57:40|14995.6|14993.6|14995.4|14993.4|14995.6|14993.6|14994.9|14992.9|10
1644487070000|2022-02-10 09:57:50|14995.2|14993.2|14995.4|14993.4|14996|14994|14995.1|14993.1|4
1644487080000|2022-02-10 09:58:00|14995.5|14993.5|14996.7|14994.7|14996.9|14994.9|14995.4|14993.4|4
1644487090000|2022-02-10 09:58:10|14996.6|14994.6|14998.9|14996.9|14999.2|14997.2|14996.2|14994.2|26
1644487100000|2022-02-10 09:58:20|14999|14997|15000.9|14998.9|15002.7|15000.7|14998.7|14996.7|49
1644487110000|2022-02-10 09:58:30|15001|14999|15002.2|15000.2|15002.5|15000.5|15001|14999|4
1644487120000|2022-02-10 09:58:40|15002.1|15000.1|14999.6|14997.6|15002.1|15000.1|14999.4|14997.4|32
1644487130000|2022-02-10 09:58:50|14999.7|14997.7|14998.5|14996.5|15000.5|14998.5|14998.5|14996.5|9
1644487140000|2022-02-10 09:59:00|14998.6|14996.6|14999.7|14997.7|14999.7|14997.7|14998.4|14996.4|17
1644487150000|2022-02-10 09:59:10|14999.6|14997.6|14999.5|14997.5|15000|14998|14998.6|14996.6|14
1644487160000|2022-02-10 09:59:20|14999.4|14997.4|14998.4|14996.4|15000|14998|14998.2|14996.2|16
1644487170000|2022-02-10 09:59:30|14998.2|14996.2|14998.2|14996.2|14999|14997|14998|14996|16
1644487180000|2022-02-10 09:59:40|14998.1|14996.1|14996.4|14994.4|14998.4|14996.4|14996.2|14994.2|19
1644487190000|2022-02-10 09:59:50|14996.2|14994.2|14994.9|14992.9|14996.2|14994.2|14994.7|14992.7|2
1644487200000|2022-02-10 10:00:00|14994.7|14992.7|14996.9|14994.9|14997|14995|14994.7|14992.7|10
1644487210000|2022-02-10 10:00:10|14998|14996|14998.7|14996.7|15000.4|14998.4|14998|14996|26
1644487220000|2022-02-10 10:00:20|14997.9|14995.9|14995.6|14993.6|14997.9|14995.9|14995.2|14993.2|76
1644487230000|2022-02-10 10:00:30|14995.4|14993.4|14994.7|14992.7|14996.2|14994.2|14994.7|14992.7|8
1644487240000|2022-02-10 10:00:40|14994.9|14992.9|14996.4|14994.4|14996.4|14994.4|14994|14992|13
1644487250000|2022-02-10 10:00:50|14995.9|14993.9|14995.2|14993.2|14996.4|14994.4|14994.5|14992.5|11
1644487260000|2022-02-10 10:01:00|14995.1|14993.1|14995|14993|14995.7|14993.7|14993.2|14991.2|21
1644487270000|2022-02-10 10:01:10|14995.1|14993.1|14993.9|14991.9|14995.1|14993.1|14993.2|14991.2|5
1644487280000|2022-02-10 10:01:20|14993.7|14991.7|14994|14992|14994.1|14992.1|14993.5|14991.5|5
1644487290000|2022-02-10 10:01:30|14993.9|14991.9|14994|14992|14994.1|14992.1|14992.6|14990.6|32
1644487300000|2022-02-10 10:01:40|14994.1|14992.1|14994.9|14992.9|14995|14993|14993.6|14991.6|2
1644487310000|2022-02-10 10:01:50|14994.7|14992.7|14996|14994|14996|14994|14994.6|14992.6|4
1644487320000|2022-02-10 10:02:00|14995.9|14993.9|14995.5|14993.5|14996.7|14994.7|14994.7|14992.7|9
1644487330000|2022-02-10 10:02:10|14995.6|14993.6|14995.6|14993.6|14995.6|14993.6|14995|14993|0
1644487340000|2022-02-10 10:02:20|14995.5|14993.5|14995.1|14993.1|14996.4|14994.4|14994.5|14992.5|9
1644487350000|2022-02-10 10:02:30|14995.2|14993.2|14994.6|14992.6|14995.5|14993.5|14993.6|14991.6|7
1644487360000|2022-02-10 10:02:40|14994.7|14992.7|14994.2|14992.2|14994.7|14992.7|14994.1|14992.1|3
1644487370000|2022-02-10 10:02:50|14994.1|14992.1|14993.5|14991.5|14994.2|14992.2|14992.5|14990.5|11
1644487380000|2022-02-10 10:03:00|14993.4|14991.4|14992.7|14990.7|14994|14992|14992.7|14990.7|14
1644487390000|2022-02-10 10:03:10|14992.9|14990.9|14993.6|14991.6|14994.4|14992.4|14992.7|14990.7|9
1644487400000|2022-02-10 10:03:20|14993.5|14991.5|14994.2|14992.2|14994.6|14992.6|14993|14991|84
1644487410000|2022-02-10 10:03:30|14993.6|14991.6|14994|14992|14994.4|14992.4|14993.6|14991.6|18
1644487420000|2022-02-10 10:03:40|14993.9|14991.9|14993|14991|14994.1|14992.1|14992.9|14990.9|0
1644487430000|2022-02-10 10:03:50|14992.6|14990.6|14991.5|14989.5|14992.6|14990.6|14990.4|14988.4|51
1644487440000|2022-02-10 10:04:00|14991.6|14989.6|14991.6|14989.6|14992.5|14990.5|14991.6|14989.6|8
1644487450000|2022-02-10 10:04:10|14992|14990|14991.7|14989.7|14992.5|14990.5|14991.6|14989.6|7
1644487460000|2022-02-10 10:04:20|14991.6|14989.6|14990.9|14988.9|14992.1|14990.1|14990|14988|14
1644487470000|2022-02-10 10:04:30|14990.7|14988.7|14992.4|14990.4|14992.6|14990.6|14990.6|14988.6|18
1644487480000|2022-02-10 10:04:40|14992.6|14990.6|14994.5|14992.5|14994.7|14992.7|14992.4|14990.4|11
1644487490000|2022-02-10 10:04:50|14995.1|14993.1|14994|14992|14995.5|14993.5|14993.9|14991.9|7
1644487500000|2022-02-10 10:05:00|14994.1|14992.1|14995.5|14993.5|14995.5|14993.5|14993.6|14991.6|5
1644487510000|2022-02-10 10:05:10|14995.4|14993.4|14995.1|14993.1|14995.9|14993.9|14994.1|14992.1|26
1644487520000|2022-02-10 10:05:20|14994.9|14992.9|14994|14992|14995|14993|14992.4|14990.4|6
1644487530000|2022-02-10 10:05:30|14993.7|14991.7|14992.5|14990.5|14993.9|14991.9|14992|14990|10
1644487540000|2022-02-10 10:05:40|14992.6|14990.6|14993.9|14991.9|14993.9|14991.9|14992.4|14990.4|6
1644487550000|2022-02-10 10:05:50|14994|14992|14993.1|14991.1|14994|14992|14992.9|14990.9|2
1644487560000|2022-02-10 10:06:00|14993.2|14991.2|14994.6|14992.6|14994.6|14992.6|14993.1|14991.1|6
1644487570000|2022-02-10 10:06:10|14994.1|14992.1|14991.7|14989.7|14994.6|14992.6|14991.1|14989.1|21
1644487580000|2022-02-10 10:06:20|14991.6|14989.6|14991.1|14989.1|14991.7|14989.7|14990.7|14988.7|23
1644487590000|2022-02-10 10:06:30|14990.9|14988.9|14989.6|14987.6|14992.2|14990.2|14989.5|14987.5|32
1644487600000|2022-02-10 10:06:40|14990|14988|14990.4|14988.4|14990.5|14988.5|14990|14988|4
1644487610000|2022-02-10 10:06:50|14989.5|14987.5|14990.5|14988.5|14990.5|14988.5|14989.2|14987.2|11
1644487620000|2022-02-10 10:07:00|14990.6|14988.6|14990.9|14988.9|14992.7|14990.7|14990.5|14988.5|10
1644487630000|2022-02-10 10:07:10|14991|14989|14991|14989|14991.2|14989.2|14990.7|14988.7|1
1644487640000|2022-02-10 10:07:20|14991.1|14989.1|14991.5|14989.5|14992.1|14990.1|14991|14989|8
1644487650000|2022-02-10 10:07:30|14991.6|14989.6|14992.1|14990.1|14993.1|14991.1|14991|14989|12
1644487660000|2022-02-10 10:07:40|14992|14990|14991.1|14989.1|14992.4|14990.4|14990.5|14988.5|34
1644487670000|2022-02-10 10:07:50|14991|14989|14991.6|14989.6|14992.1|14990.1|14990.6|14988.6|7
1644487680000|2022-02-10 10:08:00|14991.7|14989.7|14991.5|14989.5|14992.7|14990.7|14991.5|14989.5|6
1644487690000|2022-02-10 10:08:10|14991.6|14989.6|14993|14991|14993|14991|14991.6|14989.6|7
1644487700000|2022-02-10 10:08:20|14992.9|14990.9|14993.4|14991.4|14993.6|14991.6|14992.1|14990.1|1
1644487710000|2022-02-10 10:08:30|14993.2|14991.2|14994.2|14992.2|14995|14993|14993.2|14991.2|9
1644487720000|2022-02-10 10:08:40|14994.4|14992.4|14994.2|14992.2|14995.1|14993.1|14993.9|14991.9|7
1644487730000|2022-02-10 10:08:50|14994|14992|14994.5|14992.5|14994.5|14992.5|14993.6|14991.6|1
1644487740000|2022-02-10 10:09:00|14994.6|14992.6|14995|14993|14995.9|14993.9|14994.6|14992.6|17
1644487750000|2022-02-10 10:09:10|14994.9|14992.9|14994.7|14992.7|14995.7|14993.7|14994|14992|15
1644487760000|2022-02-10 10:09:20|14994.6|14992.6|14995.4|14993.4|14996.1|14994.1|14994.5|14992.5|2
1644487770000|2022-02-10 10:09:30|14995.5|14993.5|14995.7|14993.7|14995.9|14993.9|14995.1|14993.1|7
1644487780000|2022-02-10 10:09:40|14995.6|14993.6|14995.5|14993.5|14995.7|14993.7|14995|14993|1
1644487790000|2022-02-10 10:09:50|14995.7|14993.7|14995.7|14993.7|14995.7|14993.7|14995.5|14993.5|4
1644487800000|2022-02-10 10:10:00|14995.9|14993.9|14994.7|14992.7|14995.9|14993.9|14994.7|14992.7|2
1644487810000|2022-02-10 10:10:10|14995.4|14993.4|14995.2|14993.2|14995.7|14993.7|14995|14993|15
1644487820000|2022-02-10 10:10:20|14994.7|14992.7|14995|14993|14995|14993|14994.4|14992.4|8
1644487830000|2022-02-10 10:10:30|14994.9|14992.9|14994.5|14992.5|14995.4|14993.4|14994.4|14992.4|13
1644487840000|2022-02-10 10:10:40|14994.6|14992.6|14994.5|14992.5|14995.5|14993.5|14994.5|14992.5|6
1644487850000|2022-02-10 10:10:50|14993.6|14991.6|14993.2|14991.2|14994.9|14992.9|14992.7|14990.7|24
1644487860000|2022-02-10 10:11:00|14993.4|14991.4|14995|14993|14995.5|14993.5|14993.4|14991.4|7
1644487870000|2022-02-10 10:11:10|14995.6|14993.6|14995.6|14993.6|14996.7|14994.7|14994.7|14992.7|22
1644487880000|2022-02-10 10:11:20|14995.5|14993.5|14996.2|14994.2|14996.7|14994.7|14995.5|14993.5|3
1644487890000|2022-02-10 10:11:30|14996.1|14994.1|14996.5|14994.5|14996.7|14994.7|14996.1|14994.1|1
1644487900000|2022-02-10 10:11:40|14996.6|14994.6|14996.7|14994.7|14996.9|14994.9|14996.5|14994.5|5
1644487910000|2022-02-10 10:11:50|14996.9|14994.9|14997.4|14995.4|14998.6|14996.6|14996.9|14994.9|16
1644487920000|2022-02-10 10:12:00|14997.2|14995.2|14999.2|14997.2|15000|14998|14997.2|14995.2|35
1644487930000|2022-02-10 10:12:10|14999.4|14997.4|14999.9|14997.9|15000.4|14998.4|14999.4|14997.4|15
1644487940000|2022-02-10 10:12:20|15000|14998|15000|14998|15000.7|14998.7|15000|14998|18
1644487950000|2022-02-10 10:12:30|14999.5|14997.5|14995.2|14993.2|15000.5|14998.5|14994.7|14992.7|41
1644487960000|2022-02-10 10:12:40|14995.4|14993.4|14996.9|14994.9|14996.9|14994.9|14994.5|14992.5|15
1644487970000|2022-02-10 10:12:50|14996.7|14994.7|14997.4|14995.4|14997.9|14995.9|14996.7|14994.7|15
1644487980000|2022-02-10 10:13:00|14997.5|14995.5|14995.4|14993.4|14998.1|14996.1|14995.4|14993.4|19
1644487990000|2022-02-10 10:13:10|14995.9|14993.9|14995.5|14993.5|14995.9|14993.9|14995.2|14993.2|4
1644488000000|2022-02-10 10:13:20|14995.9|14993.9|14996.5|14994.5|14996.9|14994.9|14995.5|14993.5|8
1644488010000|2022-02-10 10:13:30|14996.4|14994.4|14999.7|14997.7|14999.7|14997.7|14996.1|14994.1|15
1644488020000|2022-02-10 10:13:40|14999.9|14997.9|15001.6|14999.6|15002.2|15000.2|14999.6|14997.6|41
1644488030000|2022-02-10 10:13:50|15001.7|14999.7|14998.4|14996.4|15002.4|15000.4|14998.1|14996.1|55
1644488040000|2022-02-10 10:14:00|14998.5|14996.5|14998.1|14996.1|14999.6|14997.6|14998.1|14996.1|16
1644488050000|2022-02-10 10:14:10|14998.5|14996.5|14999.6|14997.6|14999.7|14997.7|14998.5|14996.5|4
1644488060000|2022-02-10 10:14:20|14999.7|14997.7|15000|14998|15000.2|14998.2|14999.1|14997.1|5
1644488070000|2022-02-10 10:14:30|14999.9|14997.9|14999.6|14997.6|15000|14998|14999.2|14997.2|5
1644488080000|2022-02-10 10:14:40|14999.5|14997.5|14999.5|14997.5|14999.7|14997.7|14998.9|14996.9|3
1644488090000|2022-02-10 10:14:50|14999.2|14997.2|14999.9|14997.9|14999.9|14997.9|14999.2|14997.2|3
1644488100000|2022-02-10 10:15:00|15000.6|14998.6|15001.9|14999.9|15002.1|15000.1|14999.9|14997.9|30
1644488110000|2022-02-10 10:15:10|15002|15000|15000.4|14998.4|15002.5|15000.5|15000|14998|14
1644488120000|2022-02-10 10:15:20|15000.2|14998.2|15000.4|14998.4|15000.9|14998.9|15000.1|14998.1|5
1644488130000|2022-02-10 10:15:30|15000.5|14998.5|15001|14999|15001.5|14999.5|15000.4|14998.4|2
1644488140000|2022-02-10 10:15:40|15001.1|14999.1|15001.7|14999.7|15001.7|14999.7|15001.1|14999.1|5
1644488150000|2022-02-10 10:15:50|15002.1|15000.1|15002.1|15000.1|15002.4|15000.4|15000.9|14998.9|24
1644488160000|2022-02-10 10:16:00|15002|15000|15002.4|15000.4|15002.9|15000.9|15002|15000|7
1644488170000|2022-02-10 10:16:10|15002.5|15000.5|15002.5|15000.5|15003|15001|15002|15000|6
1644488180000|2022-02-10 10:16:20|15002.4|15000.4|15003.2|15001.2|15003.5|15001.5|15001.1|14999.1|25
1644488190000|2022-02-10 10:16:30|15003.6|15001.6|15004.7|15002.7|15004.7|15002.7|15003.5|15001.5|25
1644488200000|2022-02-10 10:16:40|15004.6|15002.6|15005|15003|15005.1|15003.1|15004.6|15002.6|7
1644488210000|2022-02-10 10:16:50|15005.1|15003.1|15005|15003|15005.4|15003.4|15004.7|15002.7|14
1644488220000|2022-02-10 10:17:00|15005.1|15003.1|15005.2|15003.2|15005.2|15003.2|15004.7|15002.7|6
1644488230000|2022-02-10 10:17:10|15005.1|15003.1|15005.6|15003.6|15005.9|15003.9|15004.9|15002.9|15
1644488240000|2022-02-10 10:17:20|15005.7|15003.7|15005.7|15003.7|15006.1|15004.1|15005.2|15003.2|19
1644488250000|2022-02-10 10:17:30|15006|15004|15005.2|15003.2|15006.1|15004.1|15005.2|15003.2|10
1644488260000|2022-02-10 10:17:40|15005.1|15003.1|15004.7|15002.7|15005.5|15003.5|15004.2|15002.2|7
1644488270000|2022-02-10 10:17:50|15004.9|15002.9|15003.2|15001.2|15004.9|15002.9|15002.5|15000.5|28
1644488280000|2022-02-10 10:18:00|15003.1|15001.1|15003|15001|15003.7|15001.7|15002.4|15000.4|15
1644488290000|2022-02-10 10:18:10|15003.1|15001.1|15002.4|15000.4|15003.2|15001.2|15001.9|14999.9|10
1644488300000|2022-02-10 10:18:20|15002.2|15000.2|15002.7|15000.7|15002.7|15000.7|15001.9|14999.9|9
1644488310000|2022-02-10 10:18:30|15002.6|15000.6|15002|15000|15002.7|15000.7|15002|15000|4
1644488320000|2022-02-10 10:18:40|15001.9|14999.9|15002.2|15000.2|15002.5|15000.5|15001.5|14999.5|4
1644488330000|2022-02-10 10:18:50|15002.1|15000.1|15003.1|15001.1|15003.1|15001.1|15001.9|14999.9|10
1644488340000|2022-02-10 10:19:00|15003.2|15001.2|15002.9|15000.9|15003.9|15001.9|15002.5|15000.5|8
1644488350000|2022-02-10 10:19:10|15003.1|15001.1|15002.5|15000.5|15003.6|15001.6|15002.4|15000.4|3
1644488360000|2022-02-10 10:19:20|15002.4|15000.4|15003.1|15001.1|15003.1|15001.1|15001.7|14999.7|8
1644488370000|2022-02-10 10:19:30|15002.6|15000.6|15003|15001|15003.2|15001.2|15002.4|15000.4|2
1644488380000|2022-02-10 10:19:40|15003.1|15001.1|15002.7|15000.7|15003.2|15001.2|15002.2|15000.2|2
1644488390000|2022-02-10 10:19:50|15002.6|15000.6|15003.5|15001.5|15004.4|15002.4|15002.4|15000.4|13
1644488400000|2022-02-10 10:20:00|15003.2|15001.2|15002.9|15000.9|15003.6|15001.6|15002.7|15000.7|8
1644488410000|2022-02-10 10:20:10|15002.6|15000.6|15002.5|15000.5|15002.7|15000.7|15001.4|14999.4|12
1644488420000|2022-02-10 10:20:20|15002.6|15000.6|15002.7|15000.7|15003|15001|15002|15000|6
1644488430000|2022-02-10 10:20:30|15002.9|15000.9|15003.1|15001.1|15003.7|15001.7|15002.9|15000.9|2
1644488440000|2022-02-10 10:20:40|15003|15001|15003.7|15001.7|15004.1|15002.1|15003|15001|4
1644488450000|2022-02-10 10:20:50|15003.4|15001.4|15004.9|15002.9|15004.9|15002.9|15003.2|15001.2|10
1644488460000|2022-02-10 10:21:00|15004.7|15002.7|15005|15003|15005.1|15003.1|15004|15002|17
1644488470000|2022-02-10 10:21:10|15004.9|15002.9|15004.6|15002.6|15005.1|15003.1|15004.1|15002.1|10
1644488480000|2022-02-10 10:21:20|15004.2|15002.2|15004.6|15002.6|15004.9|15002.9|15004.2|15002.2|2
1644488490000|2022-02-10 10:21:30|15004.7|15002.7|15003.7|15001.7|15004.7|15002.7|15003.4|15001.4|12
1644488500000|2022-02-10 10:21:40|15003.6|15001.6|15004|15002|15004.7|15002.7|15003.4|15001.4|8
1644488510000|2022-02-10 10:21:50|15004.1|15002.1|15003.9|15001.9|15004.1|15002.1|15003.2|15001.2|4
1644488520000|2022-02-10 10:22:00|15003.7|15001.7|15002.9|15000.9|15003.7|15001.7|15002.7|15000.7|12
1644488530000|2022-02-10 10:22:10|15002.7|15000.7|15000|14998|15002.7|15000.7|15000|14998|20
1644488540000|2022-02-10 10:22:20|15000.1|14998.1|15001.5|14999.5|15001.7|14999.7|15000.1|14998.1|12
1644488550000|2022-02-10 10:22:30|15001.6|14999.6|15001.5|14999.5|15001.7|14999.7|15001.5|14999.5|3
1644488560000|2022-02-10 10:22:40|15001.2|14999.2|15000.5|14998.5|15001.6|14999.6|15000.1|14998.1|23
1644488570000|2022-02-10 10:22:50|15000.6|14998.6|15000.9|14998.9|15001.4|14999.4|15000.5|14998.5|3
1644488580000|2022-02-10 10:23:00|15001|14999|15002.4|15000.4|15002.7|15000.7|14998.9|14996.9|20
1644488590000|2022-02-10 10:23:10|15002.5|15000.5|15002.7|15000.7|15003.2|15001.2|15002|15000|7
1644488600000|2022-02-10 10:23:20|15002.9|15000.9|15003|15001|15003.5|15001.5|15002|15000|6
1644488610000|2022-02-10 10:23:30|15002.9|15000.9|15002.7|15000.7|15002.9|15000.9|15002.5|15000.5|2
1644488620000|2022-02-10 10:23:40|15002|15000|15002|15000|15002.7|15000.7|15002|15000|6
1644488630000|2022-02-10 10:23:50|15002.1|15000.1|15002|15000|15002.2|15000.2|15002|15000|2
1644488640000|2022-02-10 10:24:00|15001.7|14999.7|15002.9|15000.9|15002.9|15000.9|15001.5|14999.5|6
1644488650000|2022-02-10 10:24:10|15002.6|15000.6|15002.1|15000.1|15002.6|15000.6|15001.9|14999.9|1
1644488660000|2022-02-10 10:24:20|15002|15000|15002.4|15000.4|15002.6|15000.6|15002|15000|7
1644488670000|2022-02-10 10:24:30|15002.2|15000.2|15002.5|15000.5|15002.5|15000.5|15002|15000|2
1644488680000|2022-02-10 10:24:40|15002|15000|15000.9|14998.9|15002|15000|15000.5|14998.5|5
1644488690000|2022-02-10 10:24:50|15001|14999|15000.2|14998.2|15001|14999|15000.1|14998.1|3
1644488700000|2022-02-10 10:25:00|15000.4|14998.4|15001|14999|15001.2|14999.2|15000.2|14998.2|5
1644488710000|2022-02-10 10:25:10|15001.1|14999.1|15001.6|14999.6|15001.7|14999.7|15000.9|14998.9|8
1644488720000|2022-02-10 10:25:20|15001.7|14999.7|15001.7|14999.7|15002.4|15000.4|15001.7|14999.7|8
1644488730000|2022-02-10 10:25:30|15001.9|14999.9|15002.4|15000.4|15003.6|15001.6|15001.9|14999.9|6
1644488740000|2022-02-10 10:25:40|15002.2|15000.2|15002.2|15000.2|15002.2|15000.2|15002.1|15000.1|0
1644488750000|2022-02-10 10:25:50|15001.7|14999.7|15001.6|14999.6|15001.7|14999.7|15001.6|14999.6|2
1644488760000|2022-02-10 10:26:00|15001.7|14999.7|15001.9|14999.9|15002|15000|15001.7|14999.7|1
1644488770000|2022-02-10 10:26:10|15001.7|14999.7|15001.1|14999.1|15001.9|14999.9|15000.9|14998.9|3
1644488780000|2022-02-10 10:26:20|15001|14999|15001|14999|15001|14999|15000|14998|7
1644488790000|2022-02-10 10:26:30|15000.9|14998.9|15001.1|14999.1|15001.5|14999.5|15000.9|14998.9|1
1644488800000|2022-02-10 10:26:40|15001.2|14999.2|15001.6|14999.6|15001.6|14999.6|15001.1|14999.1|0
1644488810000|2022-02-10 10:26:50|15001.7|14999.7|15001.6|14999.6|15001.7|14999.7|15001.1|14999.1|1
1644488820000|2022-02-10 10:27:00|15001.5|14999.5|15001.7|14999.7|15001.9|14999.9|15001.1|14999.1|3
1644488830000|2022-02-10 10:27:10|15001.9|14999.9|15002|15000|15003|15001|15001.5|14999.5|6
1644488840000|2022-02-10 10:27:20|15002.2|15000.2|15002.2|15000.2|15002.2|15000.2|15002.2|15000.2|3
1644488850000|2022-02-10 10:27:30|15002.4|15000.4|15002.2|15000.2|15003.1|15001.1|15001.5|14999.5|24
1644488860000|2022-02-10 10:27:40|15002.1|15000.1|15001.4|14999.4|15002.1|15000.1|15001.4|14999.4|4
1644488870000|2022-02-10 10:27:50|15001.2|14999.2|15001|14999|15001.5|14999.5|15001|14999|1
1644488880000|2022-02-10 10:28:00|15000.9|14998.9|14999.2|14997.2|15000.9|14998.9|14999.2|14997.2|10
1644488890000|2022-02-10 10:28:10|14999.1|14997.1|14999|14997|14999.1|14997.1|14997.9|14995.9|12
1644488900000|2022-02-10 10:28:20|14999.1|14997.1|14999.1|14997.1|15000|14998|14999.1|14997.1|1
1644488910000|2022-02-10 10:28:30|14999.2|14997.2|15000|14998|15000|14998|14999.1|14997.1|1
1644488920000|2022-02-10 10:28:40|14999.9|14997.9|15000.7|14998.7|15000.7|14998.7|14999.7|14997.7|8
1644488930000|2022-02-10 10:28:50|14999.5|14997.5|15000.6|14998.6|15000.9|14998.9|14998.9|14996.9|24
1644488940000|2022-02-10 10:29:00|15000.5|14998.5|15001.2|14999.2|15001.2|14999.2|15000.4|14998.4|5
1644488950000|2022-02-10 10:29:10|15001.1|14999.1|15001.4|14999.4|15002|15000|15001|14999|13
1644488960000|2022-02-10 10:29:20|15001.5|14999.5|15001.2|14999.2|15001.5|14999.5|15001.1|14999.1|0
1644488970000|2022-02-10 10:29:30|15001.4|14999.4|15001.7|14999.7|15001.7|14999.7|15001.2|14999.2|2
1644488980000|2022-02-10 10:29:40|15001.9|14999.9|15002.7|15000.7|15003|15001|15001.9|14999.9|6
1644488990000|2022-02-10 10:29:50|15002.6|15000.6|15004|15002|15005.6|15003.6|15002.6|15000.6|28
1644489000000|2022-02-10 10:30:00|15004.1|15002.1|15005|15003|15005.4|15003.4|15003.9|15001.9|15
1644489010000|2022-02-10 10:30:10|15005.1|15003.1|15003.5|15001.5|15005.1|15003.1|15003|15001|26
1644489020000|2022-02-10 10:30:20|15003|15001|15003|15001|15003.7|15001.7|15002.9|15000.9|9
1644489030000|2022-02-10 10:30:30|15003.1|15001.1|15003.4|15001.4|15003.4|15001.4|15003.1|15001.1|4
1644489040000|2022-02-10 10:30:40|15003.5|15001.5|15003|15001|15003.6|15001.6|15002.9|15000.9|5
1644489050000|2022-02-10 10:30:50|15003.1|15001.1|15003.4|15001.4|15003.5|15001.5|15002.9|15000.9|2
1644489060000|2022-02-10 10:31:00|15003.5|15001.5|15004.1|15002.1|15004.7|15002.7|15003.2|15001.2|6
1644489070000|2022-02-10 10:31:10|15004.2|15002.2|15003.7|15001.7|15004.5|15002.5|15003|15001|7
1644489080000|2022-02-10 10:31:20|15003.9|15001.9|15003.7|15001.7|15004.2|15002.2|15003.7|15001.7|2
1644489090000|2022-02-10 10:31:30|15004|15002|15004.2|15002.2|15004.2|15002.2|15003.7|15001.7|0
1644489100000|2022-02-10 10:31:40|15004|15002|15004.1|15002.1|15004.9|15002.9|15003.7|15001.7|2
1644489110000|2022-02-10 10:31:50|15004.2|15002.2|15004.4|15002.4|15005|15003|15004.2|15002.2|4
1644489120000|2022-02-10 10:32:00|15004.2|15002.2|15004.1|15002.1|15004.6|15002.6|15003.7|15001.7|5
1644489130000|2022-02-10 10:32:10|15004.2|15002.2|15004.1|15002.1|15004.5|15002.5|15004|15002|3
1644489140000|2022-02-10 10:32:20|15004.2|15002.2|15004.4|15002.4|15004.5|15002.5|15004|15002|6
1644489150000|2022-02-10 10:32:30|15004.7|15002.7|15004.7|15002.7|15005|15003|15004.4|15002.4|10
1644489160000|2022-02-10 10:32:40|15004.9|15002.9|15005.2|15003.2|15005.9|15003.9|15004.7|15002.7|5
1644489170000|2022-02-10 10:32:50|15005.5|15003.5|15005.4|15003.4|15005.5|15003.5|15005|15003|9
1644489180000|2022-02-10 10:33:00|15005.2|15003.2|15005|15003|15006|15004|15005|15003|10
1644489190000|2022-02-10 10:33:10|15004.9|15002.9|15005.4|15003.4|15005.4|15003.4|15004.9|15002.9|2
1644489200000|2022-02-10 10:33:20|15005.2|15003.2|15006|15004|15006|15004|15005|15003|6
1644489210000|2022-02-10 10:33:30|15005.9|15003.9|15006.1|15004.1|15006.1|15004.1|15005.4|15003.4|13
1644489220000|2022-02-10 10:33:40|15006.4|15004.4|15006.5|15004.5|15007.7|15005.7|15006.4|15004.4|36
1644489230000|2022-02-10 10:33:50|15006.6|15004.6|15006.1|15004.1|15006.7|15004.7|15005.5|15003.5|22
1644489240000|2022-02-10 10:34:00|15006|15004|15006|15004|15006.6|15004.6|15006|15004|10
1644489250000|2022-02-10 10:34:10|15006.5|15004.5|15007.1|15005.1|15007.1|15005.1|15006.5|15004.5|5
1644489260000|2022-02-10 10:34:20|15007.5|15005.5|15006.4|15004.4|15007.5|15005.5|15006.2|15004.2|12
1644489270000|2022-02-10 10:34:30|15006.5|15004.5|15003.6|15001.6|15006.5|15004.5|15002.7|15000.7|19
1644489280000|2022-02-10 10:34:40|15003.7|15001.7|15002.5|15000.5|15004|15002|15002.1|15000.1|8
1644489290000|2022-02-10 10:34:50|15002.6|15000.6|15002.9|15000.9|15002.9|15000.9|15001.5|14999.5|15
1644489300000|2022-02-10 10:35:00|15003|15001|15004.7|15002.7|15004.7|15002.7|15003|15001|11
1644489310000|2022-02-10 10:35:10|15004.9|15002.9|15005.5|15003.5|15005.5|15003.5|15004.9|15002.9|2
1644489320000|2022-02-10 10:35:20|15005.4|15003.4|15006.4|15004.4|15006.9|15004.9|15005.4|15003.4|15
1644489330000|2022-02-10 10:35:30|15006.6|15004.6|15005.5|15003.5|15006.6|15004.6|15005.1|15003.1|14
1644489340000|2022-02-10 10:35:40|15005.4|15003.4|15004.6|15002.6|15005.4|15003.4|15003.7|15001.7|7
1644489350000|2022-02-10 10:35:50|15004.7|15002.7|15005|15003|15006.1|15004.1|15004.6|15002.6|9
1644489360000|2022-02-10 10:36:00|15005.1|15003.1|15005.4|15003.4|15005.9|15003.9|15005.1|15003.1|6
1644489370000|2022-02-10 10:36:10|15005.2|15003.2|15005.5|15003.5|15005.5|15003.5|15004.7|15002.7|6
1644489380000|2022-02-10 10:36:20|15005.6|15003.6|15006|15004|15006.4|15004.4|15005.5|15003.5|3
1644489390000|2022-02-10 10:36:30|15005.9|15003.9|15005.5|15003.5|15006|15004|15005.2|15003.2|1
1644489400000|2022-02-10 10:36:40|15005.6|15003.6|15006.5|15004.5|15006.9|15004.9|15005.2|15003.2|5
1644489410000|2022-02-10 10:36:50|15006.6|15004.6|15008.6|15006.6|15008.6|15006.6|15006.5|15004.5|20
1644489420000|2022-02-10 10:37:00|15008|15006|15006.9|15004.9|15008.5|15006.5|15006.9|15004.9|13
1644489430000|2022-02-10 10:37:10|15007.2|15005.2|15007.2|15005.2|15007.4|15005.4|15006.6|15004.6|4
1644489440000|2022-02-10 10:37:20|15007.4|15005.4|15008.6|15006.6|15008.9|15006.9|15007.4|15005.4|9
1644489450000|2022-02-10 10:37:30|15008.9|15006.9|15008.5|15006.5|15008.9|15006.9|15008|15006|4
1644489460000|2022-02-10 10:37:40|15008.6|15006.6|15009.5|15007.5|15009.9|15007.9|15008.6|15006.6|34
1644489470000|2022-02-10 10:37:50|15009.4|15007.4|15009.5|15007.5|15009.5|15007.5|15009.1|15007.1|4
1644489480000|2022-02-10 10:38:00|15009.4|15007.4|15009.7|15007.7|15011|15009|15009.4|15007.4|43
1644489490000|2022-02-10 10:38:10|15009.9|15007.9|15009.7|15007.7|15010|15008|15009.5|15007.5|1
1644489500000|2022-02-10 10:38:20|15009.6|15007.6|15009.5|15007.5|15010|15008|15009.5|15007.5|4
1644489510000|2022-02-10 10:38:30|15009.6|15007.6|15010.9|15008.9|15010.9|15008.9|15009.6|15007.6|3
1644489520000|2022-02-10 10:38:40|15011|15009|15011|15009|15011.1|15009.1|15010.7|15008.7|6
1644489530000|2022-02-10 10:38:50|15011.1|15009.1|15010.7|15008.7|15011.1|15009.1|15010.5|15008.5|9
1644489540000|2022-02-10 10:39:00|15010.9|15008.9|15011|15009|15011.2|15009.2|15010.7|15008.7|13
1644489550000|2022-02-10 10:39:10|15011.2|15009.2|15011.5|15009.5|15012.2|15010.2|15011.2|15009.2|31
1644489560000|2022-02-10 10:39:20|15011.4|15009.4|15010.5|15008.5|15011.6|15009.6|15010.4|15008.4|9
1644489570000|2022-02-10 10:39:30|15010.6|15008.6|15011.7|15009.7|15011.7|15009.7|15010.6|15008.6|8
1644489580000|2022-02-10 10:39:40|15014.2|15012.2|15013.2|15011.2|15014.6|15012.6|15013|15011|64
1644489590000|2022-02-10 10:39:50|15013.4|15011.4|15014|15012|15014.4|15012.4|15013|15011|12
1644489600000|2022-02-10 10:40:00|15013.7|15011.7|15012.6|15010.6|15014|15012|15012.6|15010.6|16
1644489610000|2022-02-10 10:40:10|15012.1|15010.1|15011.1|15009.1|15012.2|15010.2|15010.7|15008.7|55
1644489620000|2022-02-10 10:40:20|15011|15009|15010.7|15008.7|15011.2|15009.2|15010.2|15008.2|11
1644489630000|2022-02-10 10:40:30|15010.9|15008.9|15010|15008|15010.9|15008.9|15009.5|15007.5|16
1644489640000|2022-02-10 10:40:40|15010.1|15008.1|15009.7|15007.7|15010.1|15008.1|15009.2|15007.2|10
1644489650000|2022-02-10 10:40:50|15009.6|15007.6|15008.9|15006.9|15009.6|15007.6|15008.9|15006.9|12
1644489660000|2022-02-10 10:41:00|15008.7|15006.7|15007.4|15005.4|15008.7|15006.7|15007.4|15005.4|39
1644489670000|2022-02-10 10:41:10|15007.5|15005.5|15007.9|15005.9|15007.9|15005.9|15007.1|15005.1|11
1644489680000|2022-02-10 10:41:20|15007.7|15005.7|15007.4|15005.4|15007.7|15005.7|15007.1|15005.1|7
1644489690000|2022-02-10 10:41:30|15007.2|15005.2|15008|15006|15008|15006|15007.1|15005.1|16
1644489700000|2022-02-10 10:41:40|15008.1|15006.1|15007.4|15005.4|15008.4|15006.4|15007.4|15005.4|18
1644489710000|2022-02-10 10:41:50|15007.2|15005.2|15007.5|15005.5|15007.5|15005.5|15006.7|15004.7|9
1644489720000|2022-02-10 10:42:00|15007.6|15005.6|15008.6|15006.6|15009.2|15007.2|15007.5|15005.5|30
1644489730000|2022-02-10 10:42:10|15008.7|15006.7|15009.2|15007.2|15009.2|15007.2|15008.6|15006.6|7
1644489740000|2022-02-10 10:42:20|15009.1|15007.1|15011.4|15009.4|15011.4|15009.4|15008.9|15006.9|31
1644489750000|2022-02-10 10:42:30|15011.6|15009.6|15009.4|15007.4|15011.6|15009.6|15009.1|15007.1|7
1644489760000|2022-02-10 10:42:40|15009.5|15007.5|15009|15007|15009.5|15007.5|15009|15007|1
1644489770000|2022-02-10 10:42:50|15009.1|15007.1|15010.2|15008.2|15011|15009|15009.1|15007.1|7
1644489780000|2022-02-10 10:43:00|15010|15008|15011.2|15009.2|15011.2|15009.2|15010|15008|5
1644489790000|2022-02-10 10:43:10|15011.6|15009.6|15012.4|15010.4|15012.4|15010.4|15011.1|15009.1|9
1644489800000|2022-02-10 10:43:20|15012.6|15010.6|15013.4|15011.4|15013.4|15011.4|15012.5|15010.5|26
1644489810000|2022-02-10 10:43:30|15013.5|15011.5|15013|15011|15013.6|15011.6|15013|15011|21
1644489820000|2022-02-10 10:43:40|15013.2|15011.2|15013.4|15011.4|15013.5|15011.5|15013|15011|10
1644489830000|2022-02-10 10:43:50|15013.5|15011.5|15014.4|15012.4|15014.5|15012.5|15013.4|15011.4|3
1644489840000|2022-02-10 10:44:00|15014.2|15012.2|15012.7|15010.7|15014.2|15012.2|15012.6|15010.6|14
1644489850000|2022-02-10 10:44:10|15012.9|15010.9|15013|15011|15013.2|15011.2|15012.7|15010.7|6
1644489860000|2022-02-10 10:44:20|15013.1|15011.1|15012.9|15010.9|15013.4|15011.4|15012.9|15010.9|4
1644489870000|2022-02-10 10:44:30|15012.7|15010.7|15011.2|15009.2|15013.1|15011.1|15011.2|15009.2|11
1644489880000|2022-02-10 10:44:40|15011.4|15009.4|15011.2|15009.2|15011.6|15009.6|15011|15009|9
1644489890000|2022-02-10 10:44:50|15011.1|15009.1|15011.6|15009.6|15011.6|15009.6|15011|15009|17
1644489900000|2022-02-10 10:45:00|15011.5|15009.5|15012.7|15010.7|15013.5|15011.5|15011.5|15009.5|8
1644489910000|2022-02-10 10:45:10|15012.2|15010.2|15009.7|15007.7|15012.2|15010.2|15009.2|15007.2|34
1644489920000|2022-02-10 10:45:20|15009.9|15007.9|15009.7|15007.7|15010.2|15008.2|15009.6|15007.6|21
1644489930000|2022-02-10 10:45:30|15009.5|15007.5|15010.1|15008.1|15011|15009|15009.4|15007.4|9
1644489940000|2022-02-10 10:45:40|15010.2|15008.2|15009.6|15007.6|15010.4|15008.4|15009.6|15007.6|7
1644489950000|2022-02-10 10:45:50|15009.9|15007.9|15010|15008|15010|15008|15009|15007|11
1644489960000|2022-02-10 10:46:00|15010.1|15008.1|15009|15007|15010.5|15008.5|15009|15007|15
1644489970000|2022-02-10 10:46:10|15008.9|15006.9|15009.1|15007.1|15009.1|15007.1|15008.9|15006.9|1
1644489980000|2022-02-10 10:46:20|15008.9|15006.9|15009.9|15007.9|15010.1|15008.1|15008.7|15006.7|14
1644489990000|2022-02-10 10:46:30|15009.7|15007.7|15011.7|15009.7|15011.9|15009.9|15009.4|15007.4|27
1644490000000|2022-02-10 10:46:40|15012|15010|15012.7|15010.7|15013.2|15011.2|15010.9|15008.9|25
1644490010000|2022-02-10 10:46:50|15012.6|15010.6|15011.4|15009.4|15012.9|15010.9|15011.1|15009.1|46
1644490020000|2022-02-10 10:47:00|15010.7|15008.7|15010.2|15008.2|15011|15009|15009.4|15007.4|17
1644490030000|2022-02-10 10:47:10|15010.1|15008.1|15007.9|15005.9|15010.1|15008.1|15007.9|15005.9|60
1644490040000|2022-02-10 10:47:20|15008|15006|15008.5|15006.5|15008.6|15006.6|15007.6|15005.6|5
1644490050000|2022-02-10 10:47:30|15008|15006|15007.1|15005.1|15008|15006|15006.7|15004.7|18
1644490060000|2022-02-10 10:47:40|15007|15005|15007.6|15005.6|15008.2|15006.2|15006.9|15004.9|7
1644490070000|2022-02-10 10:47:50|15007.9|15005.9|15008.5|15006.5|15008.7|15006.7|15007|15005|24
1644490080000|2022-02-10 10:48:00|15008.1|15006.1|15009.2|15007.2|15009.9|15007.9|15008.1|15006.1|14
1644490090000|2022-02-10 10:48:10|15009.4|15007.4|15008.5|15006.5|15009.4|15007.4|15008.5|15006.5|13
1644490100000|2022-02-10 10:48:20|15008.4|15006.4|15006|15004|15008.4|15006.4|15006|15004|15
1644490110000|2022-02-10 10:48:30|15005.9|15003.9|15008|15006|15008.2|15006.2|15005.1|15003.1|32
1644490120000|2022-02-10 10:48:40|15007.5|15005.5|15007.9|15005.9|15008|15006|15006.4|15004.4|24
1644490130000|2022-02-10 10:48:50|15008|15006|15008.7|15006.7|15008.7|15006.7|15007.7|15005.7|9
1644490140000|2022-02-10 10:49:00|15008|15006|15008.2|15006.2|15008.9|15006.9|15007.9|15005.9|7
1644490150000|2022-02-10 10:49:10|15008|15006|15008.2|15006.2|15008.6|15006.6|15007.7|15005.7|4
1644490160000|2022-02-10 10:49:20|15008.1|15006.1|15007.7|15005.7|15008.6|15006.6|15007.5|15005.5|4
1644490170000|2022-02-10 10:49:30|15007.9|15005.9|15007.9|15005.9|15008.2|15006.2|15007.5|15005.5|10
1644490180000|2022-02-10 10:49:40|15008|15006|15008.6|15006.6|15009.2|15007.2|15007.5|15005.5|17
1644490190000|2022-02-10 10:49:50|15008.5|15006.5|15008.7|15006.7|15008.7|15006.7|15008|15006|11
1644490200000|2022-02-10 10:50:00|15008.6|15006.6|15008.7|15006.7|15009.2|15007.2|15008.5|15006.5|7
1644490210000|2022-02-10 10:50:10|15009|15007|15008.6|15006.6|15009|15007|15008.5|15006.5|0
1644490220000|2022-02-10 10:50:20|15009|15007|15011|15009|15011.5|15009.5|15009|15007|24
1644490230000|2022-02-10 10:50:30|15010.9|15008.9|15011.7|15009.7|15011.9|15009.9|15010.9|15008.9|6
1644490240000|2022-02-10 10:50:40|15011.9|15009.9|15011.6|15009.6|15012.1|15010.1|15011.5|15009.5|3
1644490250000|2022-02-10 10:50:50|15011.5|15009.5|15010.7|15008.7|15011.5|15009.5|15010.7|15008.7|3
1644490260000|2022-02-10 10:51:00|15010.6|15008.6|15011.7|15009.7|15011.7|15009.7|15010.5|15008.5|6
1644490270000|2022-02-10 10:51:10|15011.9|15009.9|15013.4|15011.4|15013.4|15011.4|15011.5|15009.5|10
1644490280000|2022-02-10 10:51:20|15013.5|15011.5|15013.1|15011.1|15013.6|15011.6|15013.1|15011.1|14
1644490290000|2022-02-10 10:51:30|15013.2|15011.2|15012.5|15010.5|15013.2|15011.2|15012.5|15010.5|3
1644490300000|2022-02-10 10:51:40|15012.2|15010.2|15011.1|15009.1|15012.2|15010.2|15011|15009|10
1644490310000|2022-02-10 10:51:50|15011|15009|15011.2|15009.2|15012|15010|15010.7|15008.7|8
1644490320000|2022-02-10 10:52:00|15011.1|15009.1|15012.6|15010.6|15012.6|15010.6|15011.1|15009.1|3
1644490330000|2022-02-10 10:52:10|15012.5|15010.5|15012.6|15010.6|15012.9|15010.9|15012.5|15010.5|2
1644490340000|2022-02-10 10:52:20|15012.2|15010.2|15012.1|15010.1|15012.4|15010.4|15012|15010|1
1644490350000|2022-02-10 10:52:30|15011.4|15009.4|15011.5|15009.5|15011.5|15009.5|15011.1|15009.1|7
1644490360000|2022-02-10 10:52:40|15012.1|15010.1|15011.5|15009.5|15012.2|15010.2|15011.5|15009.5|10
1644490370000|2022-02-10 10:52:50|15012.2|15010.2|15012.2|15010.2|15012.5|15010.5|15012.1|15010.1|7
1644490380000|2022-02-10 10:53:00|15012.4|15010.4|15010.7|15008.7|15012.6|15010.6|15010.6|15008.6|12
1644490390000|2022-02-10 10:53:10|15010.9|15008.9|15010.7|15008.7|15011.1|15009.1|15010.7|15008.7|5
1644490400000|2022-02-10 10:53:20|15010.6|15008.6|15009.6|15007.6|15010.9|15008.9|15009.2|15007.2|32
1644490410000|2022-02-10 10:53:30|15009.7|15007.7|15009.6|15007.6|15009.9|15007.9|15009.4|15007.4|3
1644490420000|2022-02-10 10:53:40|15009.7|15007.7|15009.5|15007.5|15009.7|15007.7|15008.7|15006.7|23
1644490430000|2022-02-10 10:53:50|15009.4|15007.4|15008.5|15006.5|15009.4|15007.4|15008.4|15006.4|16
1644490440000|2022-02-10 10:54:00|15008.1|15006.1|15009.1|15007.1|15009.2|15007.2|15008|15006|21
1644490450000|2022-02-10 10:54:10|15009.2|15007.2|15009.2|15007.2|15009.4|15007.4|15008.7|15006.7|9
1644490460000|2022-02-10 10:54:20|15009.1|15007.1|15008.9|15006.9|15009.1|15007.1|15008.6|15006.6|12
1644490470000|2022-02-10 10:54:30|15009|15007|15008.9|15006.9|15009.4|15007.4|15008.7|15006.7|10
1644490480000|2022-02-10 10:54:40|15008.7|15006.7|15008.2|15006.2|15008.7|15006.7|15008|15006|6
1644490490000|2022-02-10 10:54:50|15008.4|15006.4|15008|15006|15008.6|15006.6|15007.1|15005.1|22
1644490500000|2022-02-10 10:55:00|15007.6|15005.6|15008|15006|15008.7|15006.7|15007.6|15005.6|4
1644490510000|2022-02-10 10:55:10|15008.1|15006.1|15008.2|15006.2|15008.4|15006.4|15007.7|15005.7|1
1644490520000|2022-02-10 10:55:20|15008.1|15006.1|15008.5|15006.5|15008.7|15006.7|15008.1|15006.1|6
1644490530000|2022-02-10 10:55:30|15008.6|15006.6|15008.1|15006.1|15008.6|15006.6|15007.6|15005.6|11
1644490540000|2022-02-10 10:55:40|15008.2|15006.2|15007.1|15005.1|15008.2|15006.2|15006.7|15004.7|21
1644490550000|2022-02-10 10:55:50|15007|15005|15006.4|15004.4|15007.4|15005.4|15006.1|15004.1|6
1644490560000|2022-02-10 10:56:00|15006.5|15004.5|15006|15004|15006.5|15004.5|15006|15004|12
1644490570000|2022-02-10 10:56:10|15006.1|15004.1|15004|15002|15006.7|15004.7|15004|15002|17
1644490580000|2022-02-10 10:56:20|15004.1|15002.1|15005.1|15003.1|15005.1|15003.1|15003.5|15001.5|23
1644490590000|2022-02-10 10:56:30|15005.2|15003.2|15007.5|15005.5|15008.7|15006.7|15005.2|15003.2|30
1644490600000|2022-02-10 10:56:40|15007.6|15005.6|15007.6|15005.6|15008.6|15006.6|15007.5|15005.5|6
1644490610000|2022-02-10 10:56:50|15007.7|15005.7|15006.5|15004.5|15008.1|15006.1|15006.5|15004.5|10
1644490620000|2022-02-10 10:57:00|15006.6|15004.6|15007.9|15005.9|15008.2|15006.2|15006.5|15004.5|2
1644490630000|2022-02-10 10:57:10|15007.7|15005.7|15006.7|15004.7|15007.7|15005.7|15006.6|15004.6|3
1644490640000|2022-02-10 10:57:20|15006.9|15004.9|15007.7|15005.7|15007.9|15005.9|15006.7|15004.7|2
1644490650000|2022-02-10 10:57:30|15007.5|15005.5|15006.9|15004.9|15007.7|15005.7|15006.9|15004.9|3
1644490660000|2022-02-10 10:57:40|15007|15005|15006.7|15004.7|15007.1|15005.1|15006.5|15004.5|2
1644490670000|2022-02-10 10:57:50|15006.6|15004.6|15008.2|15006.2|15008.2|15006.2|15006.6|15004.6|7
1644490680000|2022-02-10 10:58:00|15008.5|15006.5|15008.2|15006.2|15008.5|15006.5|15007.9|15005.9|3
1644490690000|2022-02-10 10:58:10|15008.1|15006.1|15009|15007|15009.5|15007.5|15008|15006|25
1644490700000|2022-02-10 10:58:20|15009.1|15007.1|15009.5|15007.5|15009.5|15007.5|15009|15007|8
1644490710000|2022-02-10 10:58:30|15009.6|15007.6|15008.1|15006.1|15009.6|15007.6|15008|15006|4
1644490720000|2022-02-10 10:58:40|15008.2|15006.2|15008.2|15006.2|15008.6|15006.6|15007.9|15005.9|3
1644490730000|2022-02-10 10:58:50|15008.4|15006.4|15008.1|15006.1|15008.7|15006.7|15008.1|15006.1|7
1644490740000|2022-02-10 10:59:00|15008.2|15006.2|15008.6|15006.6|15008.6|15006.6|15008.2|15006.2|3
1644490750000|2022-02-10 10:59:10|15008.5|15006.5|15009.5|15007.5|15009.5|15007.5|15008.4|15006.4|3
1644490760000|2022-02-10 10:59:20|15009.4|15007.4|15010.6|15008.6|15010.7|15008.7|15009.4|15007.4|22
1644490770000|2022-02-10 10:59:30|15010.4|15008.4|15010.2|15008.2|15010.4|15008.4|15009.2|15007.2|9
1644490780000|2022-02-10 10:59:40|15010.4|15008.4|15010.2|15008.2|15010.5|15008.5|15010.2|15008.2|2
1644490790000|2022-02-10 10:59:50|15010.4|15008.4|15012.2|15010.2|15012.4|15010.4|15010.4|15008.4|16
1644490800000|2022-02-10 11:00:00|15012.1|15010.1|15012.2|15010.2|15012.9|15010.9|15011.6|15009.6|15
1644490810000|2022-02-10 11:00:10|15012.1|15010.1|15011.5|15009.5|15012.1|15010.1|15010.7|15008.7|11
1644490820000|2022-02-10 11:00:20|15011.9|15009.9|15012.6|15010.6|15012.7|15010.7|15011.9|15009.9|2
1644490830000|2022-02-10 11:00:30|15012.7|15010.7|15013.7|15011.7|15013.7|15011.7|15012.6|15010.6|9
1644490840000|2022-02-10 11:00:40|15013.6|15011.6|15014.1|15012.1|15014.9|15012.9|15013|15011|11
1644490850000|2022-02-10 11:00:50|15014.2|15012.2|15013.4|15011.4|15014.5|15012.5|15013.2|15011.2|21
1644490860000|2022-02-10 11:01:00|15013.2|15011.2|15012.7|15010.7|15013.2|15011.2|15012|15010|12
1644490870000|2022-02-10 11:01:10|15012.9|15010.9|15013.2|15011.2|15014|15012|15012.6|15010.6|20
1644490880000|2022-02-10 11:01:20|15013.4|15011.4|15013.5|15011.5|15013.9|15011.9|15013.1|15011.1|3
1644490890000|2022-02-10 11:01:30|15013.4|15011.4|15012.9|15010.9|15013.4|15011.4|15012.5|15010.5|4
1644490900000|2022-02-10 11:01:40|15013|15011|15012.6|15010.6|15013.5|15011.5|15012.1|15010.1|13
1644490910000|2022-02-10 11:01:50|15012.7|15010.7|15011.7|15009.7|15013|15011|15011.7|15009.7|2
1644490920000|2022-02-10 11:02:00|15011.6|15009.6|15012.9|15010.9|15013.5|15011.5|15011.1|15009.1|16
1644490930000|2022-02-10 11:02:10|15013|15011|15012.6|15010.6|15013|15011|15012.5|15010.5|7
1644490940000|2022-02-10 11:02:20|15012.1|15010.1|15012|15010|15012.6|15010.6|15011.6|15009.6|5
1644490950000|2022-02-10 11:02:30|15011.9|15009.9|15012.5|15010.5|15012.7|15010.7|15011.9|15009.9|5
1644490960000|2022-02-10 11:02:40|15012.6|15010.6|15012.9|15010.9|15013.1|15011.1|15012.2|15010.2|5
1644490970000|2022-02-10 11:02:50|15012.7|15010.7|15012.9|15010.9|15013|15011|15012.1|15010.1|11
1644490980000|2022-02-10 11:03:00|15013|15011|15013.9|15011.9|15013.9|15011.9|15012.9|15010.9|17
1644490990000|2022-02-10 11:03:10|15013.7|15011.7|15013.7|15011.7|15013.9|15011.9|15013.5|15011.5|6
1644491000000|2022-02-10 11:03:20|15013.9|15011.9|15014.4|15012.4|15014.4|15012.4|15013.7|15011.7|10
1644491010000|2022-02-10 11:03:30|15014.7|15012.7|15015|15013|15016.2|15014.2|15014.7|15012.7|64
1644491020000|2022-02-10 11:03:40|15015.1|15013.1|15015.2|15013.2|15016|15014|15015|15013|16
1644491030000|2022-02-10 11:03:50|15015.4|15013.4|15013.7|15011.7|15015.4|15013.4|15013.7|15011.7|12
1644491040000|2022-02-10 11:04:00|15013.9|15011.9|15013.7|15011.7|15014.2|15012.2|15013.7|15011.7|10
1644491050000|2022-02-10 11:04:10|15014|15012|15013|15011|15014|15012|15013|15011|21
1644491060000|2022-02-10 11:04:20|15012.9|15010.9|15011.7|15009.7|15013|15011|15011.5|15009.5|36
1644491070000|2022-02-10 11:04:30|15012|15010|15010.7|15008.7|15012|15010|15010.4|15008.4|12
1644491080000|2022-02-10 11:04:40|15010.9|15008.9|15009.9|15007.9|15010.9|15008.9|15009|15007|19
1644491090000|2022-02-10 11:04:50|15010|15008|15010.1|15008.1|15010.1|15008.1|15009.6|15007.6|8
1644491100000|2022-02-10 11:05:00|15010.2|15008.2|15009.2|15007.2|15010.2|15008.2|15008.4|15006.4|19
1644491110000|2022-02-10 11:05:10|15009.4|15007.4|15009.6|15007.6|15009.9|15007.9|15008.7|15006.7|13
1644491120000|2022-02-10 11:05:20|15009.5|15007.5|15009.4|15007.4|15010.1|15008.1|15009.1|15007.1|35
1644491130000|2022-02-10 11:05:30|15009.2|15007.2|15009.4|15007.4|15009.9|15007.9|15009.2|15007.2|4
1644491140000|2022-02-10 11:05:40|15009.7|15007.7|15009.9|15007.9|15010|15008|15009.7|15007.7|6
1644491150000|2022-02-10 11:05:50|15010.1|15008.1|15009.9|15007.9|15010.2|15008.2|15009.7|15007.7|11
1644491160000|2022-02-10 11:06:00|15010|15008|15009.9|15007.9|15010.2|15008.2|15009.1|15007.1|6
1644491170000|2022-02-10 11:06:10|15009.6|15007.6|15009.5|15007.5|15009.6|15007.6|15009.2|15007.2|6
1644491180000|2022-02-10 11:06:20|15009.6|15007.6|15009.5|15007.5|15009.9|15007.9|15009.2|15007.2|7
1644491190000|2022-02-10 11:06:30|15009.6|15007.6|15008.7|15006.7|15009.7|15007.7|15008.7|15006.7|16
1644491200000|2022-02-10 11:06:40|15008.6|15006.6|15008.1|15006.1|15008.6|15006.6|15008|15006|11
1644491210000|2022-02-10 11:06:50|15007.5|15005.5|15006.6|15004.6|15007.7|15005.7|15006.6|15004.6|23
1644491220000|2022-02-10 11:07:00|15006.9|15004.9|15006.4|15004.4|15007.6|15005.6|15006.1|15004.1|23
1644491230000|2022-02-10 11:07:10|15006.5|15004.5|15006.9|15004.9|15006.9|15004.9|15005.4|15003.4|17
1644491240000|2022-02-10 11:07:20|15006.7|15004.7|15006.1|15004.1|15006.7|15004.7|15006|15004|6
1644491250000|2022-02-10 11:07:30|15006.4|15004.4|15005.1|15003.1|15006.5|15004.5|15004.7|15002.7|24
1644491260000|2022-02-10 11:07:40|15005.2|15003.2|15002.5|15000.5|15005.2|15003.2|15002.5|15000.5|57
1644491270000|2022-02-10 11:07:50|15002.6|15000.6|15002|15000|15002.9|15000.9|15000.7|14998.7|87
1644491280000|2022-02-10 11:08:00|15002.2|15000.2|14999|14997|15002.5|15000.5|14998.7|14996.7|40
1644491290000|2022-02-10 11:08:10|14998.9|14996.9|14998|14996|14999.1|14997.1|14997|14995|39
1644491300000|2022-02-10 11:08:20|14997.6|14995.6|14997.9|14995.9|14998|14996|14996.9|14994.9|18
1644491310000|2022-02-10 11:08:30|14998|14996|14998.7|14996.7|14999.2|14997.2|14998|14996|24
1644491320000|2022-02-10 11:08:40|14998.4|14996.4|14998.5|14996.5|14998.6|14996.6|14998|14996|4
1644491330000|2022-02-10 11:08:50|14998.4|14996.4|14998.1|14996.1|14998.6|14996.6|14998|14996|4
1644491340000|2022-02-10 11:09:00|14998.7|14996.7|15000.5|14998.5|15000.6|14998.6|14998.7|14996.7|25
1644491350000|2022-02-10 11:09:10|15000.6|14998.6|15000.7|14998.7|15000.7|14998.7|14999.9|14997.9|6
1644491360000|2022-02-10 11:09:20|15000.6|14998.6|15000|14998|15000.7|14998.7|14999.7|14997.7|4
1644491370000|2022-02-10 11:09:30|14999.9|14997.9|14998.7|14996.7|14999.9|14997.9|14998.6|14996.6|6
1644491380000|2022-02-10 11:09:40|14998.5|14996.5|14999.6|14997.6|15000.5|14998.5|14997.9|14995.9|29
1644491390000|2022-02-10 11:09:50|14999.7|14997.7|14999.2|14997.2|15000|14998|14999.1|14997.1|8
1644491400000|2022-02-10 11:10:00|14999.5|14997.5|14999.7|14997.7|14999.7|14997.7|14998.6|14996.6|4
1644491410000|2022-02-10 11:10:10|14999.9|14997.9|15001.2|14999.2|15001.2|14999.2|14999.9|14997.9|9
1644491420000|2022-02-10 11:10:20|15001.1|14999.1|15001|14999|15001.4|14999.4|15000.5|14998.5|7
1644491430000|2022-02-10 11:10:30|15001.1|14999.1|15000.7|14998.7|15001.4|14999.4|15000.7|14998.7|4
1644491440000|2022-02-10 11:10:40|15001.1|14999.1|15002.4|15000.4|15003.2|15001.2|15001|14999|17
1644491450000|2022-02-10 11:10:50|15002.2|15000.2|15004.2|15002.2|15004.2|15002.2|15002|15000|25
1644491460000|2022-02-10 11:11:00|15004.9|15002.9|15004.1|15002.1|15005.6|15003.6|15003.5|15001.5|27
1644491470000|2022-02-10 11:11:10|15004.2|15002.2|15004.7|15002.7|15005.1|15003.1|15004.1|15002.1|6
1644491480000|2022-02-10 11:11:20|15004.9|15002.9|15005.6|15003.6|15005.6|15003.6|15004.2|15002.2|12
1644491490000|2022-02-10 11:11:30|15005.7|15003.7|15004.5|15002.5|15005.7|15003.7|15004|15002|5
1644491500000|2022-02-10 11:11:40|15004.4|15002.4|15004|15002|15004.7|15002.7|15004|15002|6
1644491510000|2022-02-10 11:11:50|15003.7|15001.7|15003.9|15001.9|15004|15002|15003.7|15001.7|2
1644491520000|2022-02-10 11:12:00|15003.7|15001.7|15003.6|15001.6|15003.7|15001.7|15003.5|15001.5|7
1644491530000|2022-02-10 11:12:10|15003.7|15001.7|15003.4|15001.4|15003.9|15001.9|15003.4|15001.4|1
1644491540000|2022-02-10 11:12:20|15003.2|15001.2|15003.2|15001.2|15003.5|15001.5|15003.2|15001.2|0
1644491550000|2022-02-10 11:12:30|15003.1|15001.1|15003.1|15001.1|15003.2|15001.2|15002.9|15000.9|11
1644491560000|2022-02-10 11:12:40|15003.5|15001.5|15004.2|15002.2|15004.2|15002.2|15003.2|15001.2|20
1644491570000|2022-02-10 11:12:50|15004.1|15002.1|15004|15002|15004.2|15002.2|15003.2|15001.2|9
1644491580000|2022-02-10 11:13:00|15004.6|15002.6|15005.6|15003.6|15005.7|15003.7|15004.6|15002.6|8
1644491590000|2022-02-10 11:13:10|15005.5|15003.5|15005.4|15003.4|15006.2|15004.2|15005|15003|16
1644491600000|2022-02-10 11:13:20|15005.6|15003.6|15005.5|15003.5|15005.6|15003.6|15005.1|15003.1|1
1644491610000|2022-02-10 11:13:30|15005.6|15003.6|15005.2|15003.2|15005.7|15003.7|15005.2|15003.2|0
1644491620000|2022-02-10 11:13:40|15005.1|15003.1|15006.1|15004.1|15006.1|15004.1|15005.1|15003.1|10
1644491630000|2022-02-10 11:13:50|15006|15004|15007|15005|15007.5|15005.5|15006|15004|14
1644491640000|2022-02-10 11:14:00|15007.1|15005.1|15008.6|15006.6|15008.6|15006.6|15006.4|15004.4|21
1644491650000|2022-02-10 11:14:10|15008.9|15006.9|15007.5|15005.5|15008.9|15006.9|15007.1|15005.1|13
1644491660000|2022-02-10 11:14:20|15007.6|15005.6|15007.4|15005.4|15007.6|15005.6|15006.9|15004.9|6
1644491670000|2022-02-10 11:14:30|15007.5|15005.5|15005.1|15003.1|15007.5|15005.5|15005.1|15003.1|24
1644491680000|2022-02-10 11:14:40|15005|15003|15005.5|15003.5|15005.6|15003.6|15004.7|15002.7|18
1644491690000|2022-02-10 11:14:50|15005.7|15003.7|15006.1|15004.1|15006.5|15004.5|15005.4|15003.4|9
1644491700000|2022-02-10 11:15:00|15006|15004|15004.7|15002.7|15006.5|15004.5|15004.7|15002.7|12
1644491710000|2022-02-10 11:15:10|15005.2|15003.2|15003.7|15001.7|15005.5|15003.5|15003.6|15001.6|65
1644491720000|2022-02-10 11:15:20|15003.9|15001.9|15003.7|15001.7|15003.9|15001.9|15002.7|15000.7|13
1644491730000|2022-02-10 11:15:30|15003.9|15001.9|15003.9|15001.9|15004.1|15002.1|15003.6|15001.6|12
1644491740000|2022-02-10 11:15:40|15004|15002|15009.2|15007.2|15009.5|15007.5|15004|15002|40
1644491750000|2022-02-10 11:15:50|15009.4|15007.4|15009.5|15007.5|15010.2|15008.2|15008.6|15006.6|12
1644491760000|2022-02-10 11:16:00|15009.4|15007.4|15008.4|15006.4|15009.4|15007.4|15008.1|15006.1|9
1644491770000|2022-02-10 11:16:10|15008.2|15006.2|15008.2|15006.2|15008.4|15006.4|15007.4|15005.4|6
1644491780000|2022-02-10 11:16:20|15008.4|15006.4|15009|15007|15009.4|15007.4|15008.2|15006.2|9
1644491790000|2022-02-10 11:16:30|15009.1|15007.1|15008.5|15006.5|15009.4|15007.4|15008.5|15006.5|8
1644491800000|2022-02-10 11:16:40|15008.4|15006.4|15008.9|15006.9|15008.9|15006.9|15008.1|15006.1|1
1644491810000|2022-02-10 11:16:50|15009|15007|15008.2|15006.2|15009.2|15007.2|15008.2|15006.2|4
1644491820000|2022-02-10 11:17:00|15008.4|15006.4|15008.5|15006.5|15008.9|15006.9|15008.4|15006.4|5
1644491830000|2022-02-10 11:17:10|15008.4|15006.4|15009.5|15007.5|15009.6|15007.6|15008.2|15006.2|9
1644491840000|2022-02-10 11:17:20|15009.6|15007.6|15010.5|15008.5|15010.6|15008.6|15009.1|15007.1|5
1644491850000|2022-02-10 11:17:30|15010.4|15008.4|15008.7|15006.7|15011.1|15009.1|15008.7|15006.7|8
1644491860000|2022-02-10 11:17:40|15008.9|15006.9|15009.9|15007.9|15010|15008|15008.9|15006.9|1
1644491870000|2022-02-10 11:17:50|15010|15008|15009.6|15007.6|15010|15008|15009.5|15007.5|5
1644491880000|2022-02-10 11:18:00|15009.7|15007.7|15011.1|15009.1|15011.1|15009.1|15009.5|15007.5|1
1644491890000|2022-02-10 11:18:10|15010.6|15008.6|15009.6|15007.6|15010.7|15008.7|15009.2|15007.2|8
1644491900000|2022-02-10 11:18:20|15009.7|15007.7|15009.4|15007.4|15010|15008|15009.1|15007.1|0
1644491910000|2022-02-10 11:18:30|15009.5|15007.5|15007.9|15005.9|15009.5|15007.5|15007.5|15005.5|8
1644491920000|2022-02-10 11:18:40|15008|15006|15009.4|15007.4|15009.4|15007.4|15008|15006|2
1644491930000|2022-02-10 11:18:50|15009.2|15007.2|15009.2|15007.2|15009.4|15007.4|15008.7|15006.7|34
1644491940000|2022-02-10 11:19:00|15009.4|15007.4|15008|15006|15009.7|15007.7|15008|15006|12
1644491950000|2022-02-10 11:19:10|15008.1|15006.1|15008.2|15006.2|15008.4|15006.4|15008|15006|0
1644491960000|2022-02-10 11:19:20|15007.9|15005.9|15008.6|15006.6|15008.6|15006.6|15007.9|15005.9|7
1644491970000|2022-02-10 11:19:30|15008.5|15006.5|15008.5|15006.5|15008.7|15006.7|15008.2|15006.2|1
1644491980000|2022-02-10 11:19:40|15008.4|15006.4|15008.5|15006.5|15008.7|15006.7|15008.1|15006.1|2
1644491990000|2022-02-10 11:19:50|15008.6|15006.6|15008.5|15006.5|15008.7|15006.7|15008.4|15006.4|1
1644492000000|2022-02-10 11:20:00|15008.6|15006.6|15010.1|15008.1|15010.2|15008.2|15008.4|15006.4|22
1644492010000|2022-02-10 11:20:10|15009.9|15007.9|15010.2|15008.2|15010.5|15008.5|15009.9|15007.9|2
1644492020000|2022-02-10 11:20:20|15010.5|15008.5|15010.7|15008.7|15011.4|15009.4|15010.4|15008.4|19
1644492030000|2022-02-10 11:20:30|15010.9|15008.9|15011|15009|15011.6|15009.6|15010.6|15008.6|4
1644492040000|2022-02-10 11:20:40|15010.4|15008.4|15010.7|15008.7|15010.7|15008.7|15010.1|15008.1|4
1644492050000|2022-02-10 11:20:50|15011|15009|15011|15009|15011|15009|15010.5|15008.5|7
1644492060000|2022-02-10 11:21:00|15011.1|15009.1|15010.5|15008.5|15011.2|15009.2|15010.2|15008.2|11
1644492070000|2022-02-10 11:21:10|15011.1|15009.1|15011.7|15009.7|15012.1|15010.1|15011.1|15009.1|30
1644492080000|2022-02-10 11:21:20|15011.6|15009.6|15011.5|15009.5|15011.9|15009.9|15011.5|15009.5|4
1644492090000|2022-02-10 11:21:30|15011.4|15009.4|15013|15011|15013|15011|15011.2|15009.2|51
1644492100000|2022-02-10 11:21:40|15013.1|15011.1|15013.2|15011.2|15013.6|15011.6|15012.2|15010.2|18
1644492110000|2022-02-10 11:21:50|15013.1|15011.1|15013.6|15011.6|15013.6|15011.6|15012.7|15010.7|24
1644492120000|2022-02-10 11:22:00|15014|15012|15014|15012|15015.1|15013.1|15013.7|15011.7|25
1644492130000|2022-02-10 11:22:10|15013.9|15011.9|15013.6|15011.6|15013.9|15011.9|15013.4|15011.4|9
1644492140000|2022-02-10 11:22:20|15013.5|15011.5|15013.5|15011.5|15014.2|15012.2|15013.5|15011.5|11
1644492150000|2022-02-10 11:22:30|15013.6|15011.6|15013.5|15011.5|15013.6|15011.6|15013.2|15011.2|6
1644492160000|2022-02-10 11:22:40|15013.6|15011.6|15012.2|15010.2|15014|15012|15011.7|15009.7|13
1644492170000|2022-02-10 11:22:50|15012.1|15010.1|15011.2|15009.2|15012.1|15010.1|15011.2|15009.2|11
1644492180000|2022-02-10 11:23:00|15011.4|15009.4|15013.5|15011.5|15013.7|15011.7|15011|15009|15
1644492190000|2022-02-10 11:23:10|15013.4|15011.4|15012.5|15010.5|15013.4|15011.4|15012.5|15010.5|5
1644492200000|2022-02-10 11:23:20|15012.6|15010.6|15012.6|15010.6|15013|15011|15012.5|15010.5|2
1644492210000|2022-02-10 11:23:30|15012.5|15010.5|15012.9|15010.9|15012.9|15010.9|15012.2|15010.2|1
1644492220000|2022-02-10 11:23:40|15012.6|15010.6|15012.6|15010.6|15013|15011|15012.6|15010.6|18
1644492230000|2022-02-10 11:23:50|15012.4|15010.4|15010.4|15008.4|15012.4|15010.4|15010.4|15008.4|18
1644492240000|2022-02-10 11:24:00|15010.5|15008.5|15010.2|15008.2|15011.2|15009.2|15009.9|15007.9|17
1644492250000|2022-02-10 11:24:10|15010.6|15008.6|15010.5|15008.5|15011.1|15009.1|15010.4|15008.4|5
1644492260000|2022-02-10 11:24:20|15010.4|15008.4|15011.5|15009.5|15011.5|15009.5|15010.4|15008.4|5
1644492270000|2022-02-10 11:24:30|15011.4|15009.4|15010.2|15008.2|15011.4|15009.4|15010.2|15008.2|3
1644492280000|2022-02-10 11:24:40|15010.1|15008.1|15009.6|15007.6|15010.1|15008.1|15009.6|15007.6|4
1644492290000|2022-02-10 11:24:50|15009.7|15007.7|15010.1|15008.1|15010.2|15008.2|15009.4|15007.4|8
1644492300000|2022-02-10 11:25:00|15010.2|15008.2|15011.6|15009.6|15012.2|15010.2|15010.1|15008.1|26
1644492310000|2022-02-10 11:25:10|15011.7|15009.7|15012.7|15010.7|15012.7|15010.7|15011.5|15009.5|6
1644492320000|2022-02-10 11:25:20|15012.9|15010.9|15011.7|15009.7|15013.6|15011.6|15011.6|15009.6|18
1644492330000|2022-02-10 11:25:30|15011.9|15009.9|15012|15010|15012.2|15010.2|15011.9|15009.9|4
1644492340000|2022-02-10 11:25:40|15012.1|15010.1|15011.5|15009.5|15012.4|15010.4|15011.2|15009.2|11
1644492350000|2022-02-10 11:25:50|15011.4|15009.4|15011.6|15009.6|15011.6|15009.6|15011.4|15009.4|1
1644492360000|2022-02-10 11:26:00|15011.7|15009.7|15011.9|15009.9|15012.2|15010.2|15011.4|15009.4|1
1644492370000|2022-02-10 11:26:10|15011.7|15009.7|15011.9|15009.9|15012.2|15010.2|15011.7|15009.7|1
1644492380000|2022-02-10 11:26:20|15012|15010|15012.1|15010.1|15012.1|15010.1|15011.9|15009.9|1
1644492390000|2022-02-10 11:26:30|15012|15010|15013.9|15011.9|15013.9|15011.9|15011.7|15009.7|16
1644492400000|2022-02-10 11:26:40|15014.1|15012.1|15013.9|15011.9|15014.1|15012.1|15013.9|15011.9|13
1644492410000|2022-02-10 11:26:50|15014|15012|15013.5|15011.5|15014.2|15012.2|15013.2|15011.2|8
1644492420000|2022-02-10 11:27:00|15013.4|15011.4|15013.6|15011.6|15013.7|15011.7|15013.2|15011.2|1
1644492430000|2022-02-10 11:27:10|15013.7|15011.7|15013.7|15011.7|15014|15012|15013.4|15011.4|9
1644492440000|2022-02-10 11:27:20|15013.9|15011.9|15013.6|15011.6|15014.1|15012.1|15013.5|15011.5|3
1644492450000|2022-02-10 11:27:30|15013.7|15011.7|15011.6|15009.6|15014|15012|15011.5|15009.5|17
1644492460000|2022-02-10 11:27:40|15011.5|15009.5|15011.4|15009.4|15012.4|15010.4|15011.1|15009.1|10
1644492470000|2022-02-10 11:27:50|15011.5|15009.5|15012.1|15010.1|15012.1|15010.1|15009.9|15007.9|14
1644492480000|2022-02-10 11:28:00|15012|15010|15012.1|15010.1|15012.6|15010.6|15011.7|15009.7|3
1644492490000|2022-02-10 11:28:10|15012|15010|15011.7|15009.7|15012.2|15010.2|15011.4|15009.4|3
1644492500000|2022-02-10 11:28:20|15011.9|15009.9|15012.2|15010.2|15012.2|15010.2|15011.5|15009.5|6
1644492510000|2022-02-10 11:28:30|15012|15010|15011.5|15009.5|15012.1|15010.1|15011.1|15009.1|7
1644492520000|2022-02-10 11:28:40|15011.6|15009.6|15012.1|15010.1|15012.1|15010.1|15011.2|15009.2|5
1644492530000|2022-02-10 11:28:50|15012.2|15010.2|15011.7|15009.7|15012.7|15010.7|15011.7|15009.7|8
1644492540000|2022-02-10 11:29:00|15012.5|15010.5|15012.1|15010.1|15012.7|15010.7|15011.6|15009.6|5
1644492550000|2022-02-10 11:29:10|15012.2|15010.2|15012.4|15010.4|15012.4|15010.4|15011.7|15009.7|5
1644492560000|2022-02-10 11:29:20|15012.7|15010.7|15012.4|15010.4|15013|15011|15012.2|15010.2|9
1644492570000|2022-02-10 11:29:30|15012.5|15010.5|15012.4|15010.4|15012.7|15010.7|15012.1|15010.1|2
1644492580000|2022-02-10 11:29:40|15012.5|15010.5|15012.9|15010.9|15013|15011|15012.4|15010.4|16
1644492590000|2022-02-10 11:29:50|15013.6|15011.6|15013.1|15011.1|15014.6|15012.6|15013.1|15011.1|79
1644492600000|2022-02-10 11:30:00|15013.4|15011.4|15013.6|15011.6|15014.1|15012.1|15013.2|15011.2|11
1644492610000|2022-02-10 11:30:10|15013.7|15011.7|15014|15012|15014.7|15012.7|15013.6|15011.6|15
1644492620000|2022-02-10 11:30:20|15013.7|15011.7|15014.7|15012.7|15014.7|15012.7|15013.7|15011.7|5
1644492630000|2022-02-10 11:30:30|15014.6|15012.6|15014.5|15012.5|15015.1|15013.1|15014|15012|25
1644492640000|2022-02-10 11:30:40|15014.7|15012.7|15011.6|15009.6|15014.7|15012.7|15011.6|15009.6|29
1644492650000|2022-02-10 11:30:50|15011.7|15009.7|15010.4|15008.4|15012.1|15010.1|15010|15008|12
1644492660000|2022-02-10 11:31:00|15010.2|15008.2|15010.5|15008.5|15011.5|15009.5|15010.2|15008.2|15
1644492670000|2022-02-10 11:31:10|15010.6|15008.6|15011.5|15009.5|15011.5|15009.5|15010.1|15008.1|8
1644492680000|2022-02-10 11:31:20|15011.6|15009.6|15010.4|15008.4|15012.2|15010.2|15010.2|15008.2|11
1644492690000|2022-02-10 11:31:30|15010.2|15008.2|15010|15008|15010.5|15008.5|15009.4|15007.4|6
1644492700000|2022-02-10 11:31:40|15009.9|15007.9|15010.9|15008.9|15011.7|15009.7|15009.9|15007.9|11
1644492710000|2022-02-10 11:31:50|15011.1|15009.1|15010.2|15008.2|15011.5|15009.5|15010.2|15008.2|4
1644492720000|2022-02-10 11:32:00|15010.4|15008.4|15010.9|15008.9|15011.4|15009.4|15010.4|15008.4|4
1644492730000|2022-02-10 11:32:10|15011|15009|15011.2|15009.2|15011.4|15009.4|15011|15009|2
1644492740000|2022-02-10 11:32:20|15011.1|15009.1|15009.7|15007.7|15011.1|15009.1|15009.4|15007.4|12
1644492750000|2022-02-10 11:32:30|15009.9|15007.9|15009.5|15007.5|15010.4|15008.4|15009.5|15007.5|1
1644492760000|2022-02-10 11:32:40|15009.6|15007.6|15008.7|15006.7|15009.9|15007.9|15008.2|15006.2|23
1644492770000|2022-02-10 11:32:50|15008.2|15006.2|15009.4|15007.4|15009.4|15007.4|15008.2|15006.2|8
1644492780000|2022-02-10 11:33:00|15009.2|15007.2|15009.4|15007.4|15009.9|15007.9|15009.1|15007.1|11
1644492790000|2022-02-10 11:33:10|15009.6|15007.6|15010.1|15008.1|15010.4|15008.4|15009.6|15007.6|10
1644492800000|2022-02-10 11:33:20|15010|15008|15012.4|15010.4|15012.6|15010.6|15010|15008|20
1644492810000|2022-02-10 11:33:30|15012.1|15010.1|15011.2|15009.2|15012.1|15010.1|15011.1|15009.1|4
1644492820000|2022-02-10 11:33:40|15011.1|15009.1|15010.5|15008.5|15011.5|15009.5|15010.2|15008.2|28
1644492830000|2022-02-10 11:33:50|15010.6|15008.6|15010.6|15008.6|15011|15009|15010.5|15008.5|2
1644492840000|2022-02-10 11:34:00|15010.5|15008.5|15012.2|15010.2|15012.7|15010.7|15010.4|15008.4|14
1644492850000|2022-02-10 11:34:10|15012.4|15010.4|15012.2|15010.2|15013.1|15011.1|15012|15010|16
1644492860000|2022-02-10 11:34:20|15012.5|15010.5|15012|15010|15012.5|15010.5|15012|15010|1
1644492870000|2022-02-10 11:34:30|15012.1|15010.1|15011.6|15009.6|15012.2|15010.2|15011.5|15009.5|3
1644492880000|2022-02-10 11:34:40|15011.9|15009.9|15012.7|15010.7|15013|15011|15011.7|15009.7|11
1644492890000|2022-02-10 11:34:50|15012.9|15010.9|15012.7|15010.7|15013|15011|15012.5|15010.5|0
1644492900000|2022-02-10 11:35:00|15012.9|15010.9|15013.7|15011.7|15013.7|15011.7|15012.7|15010.7|2
1644492910000|2022-02-10 11:35:10|15013.5|15011.5|15012|15010|15013.6|15011.6|15011.2|15009.2|22
1644492920000|2022-02-10 11:35:20|15012.2|15010.2|15011.1|15009.1|15012.5|15010.5|15011|15009|3
1644492930000|2022-02-10 11:35:30|15011|15009|15010|15008|15011.2|15009.2|15009.2|15007.2|14
1644492940000|2022-02-10 11:35:40|15010.1|15008.1|15010.6|15008.6|15010.6|15008.6|15009.9|15007.9|10
1644492950000|2022-02-10 11:35:50|15010.9|15008.9|15011.2|15009.2|15011.5|15009.5|15010.9|15008.9|3
1644492960000|2022-02-10 11:36:00|15011.4|15009.4|15011.1|15009.1|15011.5|15009.5|15010.7|15008.7|5
1644492970000|2022-02-10 11:36:10|15011|15009|15011.7|15009.7|15012.2|15010.2|15011|15009|4
1644492980000|2022-02-10 11:36:20|15012|15010|15013.7|15011.7|15013.7|15011.7|15012|15010|3
1644492990000|2022-02-10 11:36:30|15013.9|15011.9|15013.5|15011.5|15014.2|15012.2|15013|15011|16
1644493000000|2022-02-10 11:36:40|15013.6|15011.6|15013.1|15011.1|15013.9|15011.9|15013|15011|3
1644493010000|2022-02-10 11:36:50|15013.4|15011.4|15014|15012|15014.1|15012.1|15013.2|15011.2|8
1644493020000|2022-02-10 11:37:00|15013.9|15011.9|15018.4|15016.4|15018.5|15016.5|15013.9|15011.9|88
1644493030000|2022-02-10 11:37:10|15018.5|15016.5|15018.1|15016.1|15018.7|15016.7|15017|15015|40
1644493040000|2022-02-10 11:37:20|15018|15016|15017.6|15015.6|15018.2|15016.2|15017.5|15015.5|12
1644493050000|2022-02-10 11:37:30|15017.4|15015.4|15018.2|15016.2|15018.5|15016.5|15017.2|15015.2|9
1644493060000|2022-02-10 11:37:40|15018.6|15016.6|15018.6|15016.6|15018.7|15016.7|15018.2|15016.2|6
1644493070000|2022-02-10 11:37:50|15018.7|15016.7|15018|15016|15018.7|15016.7|15017.7|15015.7|12
1644493080000|2022-02-10 11:38:00|15018.1|15016.1|15017.5|15015.5|15018.1|15016.1|15016.6|15014.6|23
1644493090000|2022-02-10 11:38:10|15017.4|15015.4|15017.5|15015.5|15017.7|15015.7|15015.9|15013.9|33
1644493100000|2022-02-10 11:38:20|15017.4|15015.4|15016.2|15014.2|15017.6|15015.6|15016.2|15014.2|29
1644493110000|2022-02-10 11:38:30|15015.7|15013.7|15014.5|15012.5|15015.7|15013.7|15014.5|15012.5|19
1644493120000|2022-02-10 11:38:40|15014.7|15012.7|15013.5|15011.5|15014.9|15012.9|15013.5|15011.5|18
1644493130000|2022-02-10 11:38:50|15013.6|15011.6|15013.7|15011.7|15014.2|15012.2|15013.5|15011.5|7
1644493140000|2022-02-10 11:39:00|15014.1|15012.1|15013.7|15011.7|15014.1|15012.1|15012.9|15010.9|14
1644493150000|2022-02-10 11:39:10|15013.6|15011.6|15014.7|15012.7|15014.9|15012.9|15013.5|15011.5|12
1644493160000|2022-02-10 11:39:20|15014.6|15012.6|15013.9|15011.9|15014.6|15012.6|15013.7|15011.7|2
1644493170000|2022-02-10 11:39:30|15014|15012|15014.5|15012.5|15014.6|15012.6|15013.9|15011.9|5
1644493180000|2022-02-10 11:39:40|15014.7|15012.7|15014.7|15012.7|15015.2|15013.2|15014.4|15012.4|2
1644493190000|2022-02-10 11:39:50|15014.6|15012.6|15014.7|15012.7|15014.9|15012.9|15014.6|15012.6|0
1644493200000|2022-02-10 11:40:00|15014.9|15012.9|15013.7|15011.7|15015.4|15013.4|15013.5|15011.5|15
1644493210000|2022-02-10 11:40:10|15013.9|15011.9|15014.2|15012.2|15015.7|15013.7|15013.9|15011.9|13
1644493220000|2022-02-10 11:40:20|15014.1|15012.1|15014.2|15012.2|15014.6|15012.6|15014.1|15012.1|2
1644493230000|2022-02-10 11:40:30|15014.1|15012.1|15013.4|15011.4|15014.4|15012.4|15013.4|15011.4|9
1644493240000|2022-02-10 11:40:40|15013.5|15011.5|15013.5|15011.5|15013.7|15011.7|15013.1|15011.1|1
1644493250000|2022-02-10 11:40:50|15013.4|15011.4|15013.5|15011.5|15013.5|15011.5|15013|15011|7
1644493260000|2022-02-10 11:41:00|15013.4|15011.4|15013.5|15011.5|15013.7|15011.7|15013.2|15011.2|5
1644493270000|2022-02-10 11:41:10|15013.6|15011.6|15013.5|15011.5|15013.7|15011.7|15013.5|15011.5|2
1644493280000|2022-02-10 11:41:20|15013.4|15011.4|15014.2|15012.2|15014.2|15012.2|15013.4|15011.4|1
1644493290000|2022-02-10 11:41:30|15014.1|15012.1|15014.7|15012.7|15014.7|15012.7|15014.1|15012.1|9
1644493300000|2022-02-10 11:41:40|15014.4|15012.4|15013.2|15011.2|15014.4|15012.4|15013.2|15011.2|7
1644493310000|2022-02-10 11:41:50|15013.1|15011.1|15013.1|15011.1|15013.6|15011.6|15013.1|15011.1|7
1644493320000|2022-02-10 11:42:00|15013.2|15011.2|15013.2|15011.2|15013.5|15011.5|15012.7|15010.7|11
1644493330000|2022-02-10 11:42:10|15013.1|15011.1|15013.2|15011.2|15013.2|15011.2|15012.7|15010.7|4
1644493340000|2022-02-10 11:42:20|15013.4|15011.4|15013|15011|15014.1|15012.1|15013|15011|8
1644493350000|2022-02-10 11:42:30|15012.9|15010.9|15013.1|15011.1|15013.1|15011.1|15012.9|15010.9|1
1644493360000|2022-02-10 11:42:40|15013|15011|15012.9|15010.9|15013.1|15011.1|15012.5|15010.5|6
1644493370000|2022-02-10 11:42:50|15013.1|15011.1|15012.9|15010.9|15013.2|15011.2|15012.7|15010.7|7
1644493380000|2022-02-10 11:43:00|15013.1|15011.1|15013.9|15011.9|15014.7|15012.7|15012.1|15010.1|44
1644493390000|2022-02-10 11:43:10|15013.7|15011.7|15013.7|15011.7|15013.9|15011.9|15013.5|15011.5|2
1644493400000|2022-02-10 11:43:20|15013.4|15011.4|15013.4|15011.4|15013.5|15011.5|15013|15011|16
1644493410000|2022-02-10 11:43:30|15013.5|15011.5|15012.9|15010.9|15013.7|15011.7|15012.6|15010.6|8
1644493420000|2022-02-10 11:43:40|15012.5|15010.5|15011.1|15009.1|15012.6|15010.6|15010|15008|48
1644493430000|2022-02-10 11:43:50|15011.4|15009.4|15012.1|15010.1|15012.2|15010.2|15011.2|15009.2|15
1644493440000|2022-02-10 11:44:00|15011.9|15009.9|15011.4|15009.4|15012|15010|15011.4|15009.4|2
1644493450000|2022-02-10 11:44:10|15010.5|15008.5|15010.6|15008.6|15010.9|15008.9|15009.2|15007.2|27
1644493460000|2022-02-10 11:44:20|15010.7|15008.7|15011.9|15009.9|15012.7|15010.7|15009.7|15007.7|16
1644493470000|2022-02-10 11:44:30|15011.7|15009.7|15011.1|15009.1|15012.2|15010.2|15011|15009|30
1644493480000|2022-02-10 11:44:40|15010.7|15008.7|15010.2|15008.2|15011.1|15009.1|15010|15008|6
1644493490000|2022-02-10 11:44:50|15010.4|15008.4|15007|15005|15011|15009|15006.9|15004.9|65
1644493500000|2022-02-10 11:45:00|15006.9|15004.9|15007.9|15005.9|15008.1|15006.1|15006.1|15004.1|45
1644493510000|2022-02-10 11:45:10|15007.7|15005.7|15007.5|15005.5|15007.7|15005.7|15007.4|15005.4|4
1644493520000|2022-02-10 11:45:20|15007.6|15005.6|15009.1|15007.1|15009.5|15007.5|15006.5|15004.5|52
1644493530000|2022-02-10 11:45:30|15009.2|15007.2|15007.5|15005.5|15009.5|15007.5|15007.4|15005.4|31
1644493540000|2022-02-10 11:45:40|15007.4|15005.4|15014.2|15012.2|15014.4|15012.4|15007.4|15005.4|85
1644493550000|2022-02-10 11:45:50|15014|15012|15012.9|15010.9|15014.9|15012.9|15012.4|15010.4|58
1644493560000|2022-02-10 11:46:00|15013|15011|15012.7|15010.7|15013.4|15011.4|15012.2|15010.2|10
1644493570000|2022-02-10 11:46:10|15012.6|15010.6|15012.2|15010.2|15012.9|15010.9|15011.5|15009.5|15
1644493580000|2022-02-10 11:46:20|15011.9|15009.9|15011.7|15009.7|15012|15010|15011.4|15009.4|3
1644493590000|2022-02-10 11:46:30|15011.6|15009.6|15008.9|15006.9|15011.7|15009.7|15008.7|15006.7|17
1644493600000|2022-02-10 11:46:40|15008.6|15006.6|15006.4|15004.4|15008.6|15006.6|15006.4|15004.4|14
1644493610000|2022-02-10 11:46:50|15006.5|15004.5|15005|15003|15006.5|15004.5|15004.7|15002.7|36
1644493620000|2022-02-10 11:47:00|15005.1|15003.1|15006|15004|15006.1|15004.1|15004.9|15002.9|21
1644493630000|2022-02-10 11:47:10|15006.2|15004.2|15006.2|15004.2|15006.7|15004.7|15005.7|15003.7|12
1644493640000|2022-02-10 11:47:20|15006.1|15004.1|15007|15005|15007.7|15005.7|15005.7|15003.7|21
1644493650000|2022-02-10 11:47:30|15006.9|15004.9|15006.4|15004.4|15007.1|15005.1|15006|15004|3
1644493660000|2022-02-10 11:47:40|15006.7|15004.7|15007|15005|15007.1|15005.1|15006.5|15004.5|13
1644493670000|2022-02-10 11:47:50|15006.5|15004.5|15006.9|15004.9|15006.9|15004.9|15005.6|15003.6|13
1644493680000|2022-02-10 11:48:00|15006.5|15004.5|15007.5|15005.5|15007.6|15005.6|15006.2|15004.2|10
1644493690000|2022-02-10 11:48:10|15007.2|15005.2|15008.5|15006.5|15009.7|15007.7|15007.2|15005.2|19
1644493700000|2022-02-10 11:48:20|15008.4|15006.4|15009|15007|15009.2|15007.2|15008.1|15006.1|5
1644493710000|2022-02-10 11:48:30|15009.1|15007.1|15009.2|15007.2|15009.5|15007.5|15008.6|15006.6|19
1644493720000|2022-02-10 11:48:40|15009.1|15007.1|15010.6|15008.6|15011|15009|15009.1|15007.1|15
1644493730000|2022-02-10 11:48:50|15010.7|15008.7|15009.2|15007.2|15011|15009|15009.2|15007.2|6
1644493740000|2022-02-10 11:49:00|15009.5|15007.5|15008.9|15006.9|15009.7|15007.7|15008.6|15006.6|13
1644493750000|2022-02-10 11:49:10|15009|15007|15009.6|15007.6|15009.7|15007.7|15008.9|15006.9|2
1644493760000|2022-02-10 11:49:20|15009.5|15007.5|15010|15008|15010|15008|15009.5|15007.5|2
1644493770000|2022-02-10 11:49:30|15010.2|15008.2|15010.1|15008.1|15010.2|15008.2|15009.7|15007.7|4
1644493780000|2022-02-10 11:49:40|15010.2|15008.2|15010.6|15008.6|15011.2|15009.2|15009.5|15007.5|12
1644493790000|2022-02-10 11:49:50|15010.1|15008.1|15010.1|15008.1|15010.1|15008.1|15009.6|15007.6|9
1644493800000|2022-02-10 11:50:00|15010.2|15008.2|15009.5|15007.5|15010.2|15008.2|15009.5|15007.5|2
1644493810000|2022-02-10 11:50:10|15009.4|15007.4|15009.2|15007.2|15009.7|15007.7|15009.1|15007.1|9
1644493820000|2022-02-10 11:50:20|15009.1|15007.1|15009.2|15007.2|15009.5|15007.5|15009.1|15007.1|3
1644493830000|2022-02-10 11:50:30|15009|15007|15009.2|15007.2|15009.4|15007.4|15008.5|15006.5|4
1644493840000|2022-02-10 11:50:40|15009.7|15007.7|15008.2|15006.2|15010.1|15008.1|15008.2|15006.2|7
1644493850000|2022-02-10 11:50:50|15008.4|15006.4|15007.5|15005.5|15008.6|15006.6|15007.5|15005.5|6
1644493860000|2022-02-10 11:51:00|15007.6|15005.6|15008|15006|15008.2|15006.2|15007.5|15005.5|9
1644493870000|2022-02-10 11:51:10|15008.2|15006.2|15008.7|15006.7|15008.9|15006.9|15008.2|15006.2|1
1644493880000|2022-02-10 11:51:20|15008.9|15006.9|15008.7|15006.7|15009.1|15007.1|15008|15006|8
1644493890000|2022-02-10 11:51:30|15008.5|15006.5|15008|15006|15008.7|15006.7|15007.9|15005.9|8
1644493900000|2022-02-10 11:51:40|15008.1|15006.1|15008.5|15006.5|15008.7|15006.7|15008|15006|8
1644493910000|2022-02-10 11:51:50|15008.4|15006.4|15006.5|15004.5|15008.4|15006.4|15006.5|15004.5|30
1644493920000|2022-02-10 11:52:00|15006.9|15004.9|15006|15004|15006.9|15004.9|15006|15004|14
1644493930000|2022-02-10 11:52:10|15005.9|15003.9|15006|15004|15006.2|15004.2|15005.9|15003.9|4
1644493940000|2022-02-10 11:52:20|15005.9|15003.9|15003.7|15001.7|15006.7|15004.7|15003.2|15001.2|23
1644493950000|2022-02-10 11:52:30|15003.9|15001.9|15003.2|15001.2|15004.1|15002.1|15003|15001|8
1644493960000|2022-02-10 11:52:40|15003.1|15001.1|15004|15002|15004.1|15002.1|15002.5|15000.5|27
1644493970000|2022-02-10 11:52:50|15004.2|15002.2|15003.2|15001.2|15004.4|15002.4|15003.2|15001.2|8
1644493980000|2022-02-10 11:53:00|15002.9|15000.9|15003.2|15001.2|15003.4|15001.4|15002.2|15000.2|10
1644493990000|2022-02-10 11:53:10|15003.1|15001.1|15002.4|15000.4|15003.4|15001.4|15002.4|15000.4|5
1644494000000|2022-02-10 11:53:20|15002.1|15000.1|15000.9|14998.9|15002.2|15000.2|15000.5|14998.5|29
1644494010000|2022-02-10 11:53:30|15001|14999|15003.2|15001.2|15003.2|15001.2|15000.7|14998.7|27
1644494020000|2022-02-10 11:53:40|15003.4|15001.4|15002.5|15000.5|15005.4|15003.4|15002.5|15000.5|26
1644494030000|2022-02-10 11:53:50|15002.6|15000.6|15003.1|15001.1|15003.4|15001.4|15001.2|14999.2|24
1644494040000|2022-02-10 11:54:00|15003|15001|15003.2|15001.2|15003.7|15001.7|15003|15001|3
1644494050000|2022-02-10 11:54:10|15003.7|15001.7|15005.5|15003.5|15006|15004|15003.7|15001.7|7
1644494060000|2022-02-10 11:54:20|15005.4|15003.4|15005.7|15003.7|15007.2|15005.2|15005.1|15003.1|18
1644494070000|2022-02-10 11:54:30|15005.6|15003.6|15007|15005|15007.5|15005.5|15005.5|15003.5|4
1644494080000|2022-02-10 11:54:40|15006.9|15004.9|15007.2|15005.2|15007.2|15005.2|15006.4|15004.4|8
1644494090000|2022-02-10 11:54:50|15007|15005|15007.2|15005.2|15007.5|15005.5|15006.5|15004.5|8
1644494100000|2022-02-10 11:55:00|15007.4|15005.4|15006|15004|15007.6|15005.6|15006|15004|7
1644494110000|2022-02-10 11:55:10|15005.9|15003.9|15005.5|15003.5|15005.9|15003.9|15004.9|15002.9|12
1644494120000|2022-02-10 11:55:20|15005.6|15003.6|15004.2|15002.2|15006.7|15004.7|15004.2|15002.2|50
1644494130000|2022-02-10 11:55:30|15004.4|15002.4|15003.6|15001.6|15005.1|15003.1|15003.6|15001.6|9
1644494140000|2022-02-10 11:55:40|15003.7|15001.7|15004.2|15002.2|15004.5|15002.5|15003.7|15001.7|5
1644494150000|2022-02-10 11:55:50|15003.6|15001.6|15002.6|15000.6|15003.9|15001.9|15002.5|15000.5|7
1644494160000|2022-02-10 11:56:00|15002.5|15000.5|15000.1|14998.1|15002.5|15000.5|15000.1|14998.1|18
1644494170000|2022-02-10 11:56:10|15000.2|14998.2|15000.5|14998.5|15000.5|14998.5|15000|14998|10
1644494180000|2022-02-10 11:56:20|15000.6|14998.6|15003|15001|15003.2|15001.2|15000.5|14998.5|11
1644494190000|2022-02-10 11:56:30|15003.1|15001.1|15003.7|15001.7|15003.7|15001.7|15002.7|15000.7|13
1644494200000|2022-02-10 11:56:40|15003.9|15001.9|15005.4|15003.4|15007.2|15005.2|15003.9|15001.9|25
1644494210000|2022-02-10 11:56:50|15004.9|15002.9|15004.4|15002.4|15004.9|15002.9|15004.2|15002.2|9
1644494220000|2022-02-10 11:57:00|15004.5|15002.5|15005.4|15003.4|15005.5|15003.5|15004.5|15002.5|9
1644494230000|2022-02-10 11:57:10|15005.2|15003.2|15005|15003|15005.6|15003.6|15004.6|15002.6|4
1644494240000|2022-02-10 11:57:20|15004.9|15002.9|15004.1|15002.1|15005.1|15003.1|15003.9|15001.9|3
1644494250000|2022-02-10 11:57:30|15004.2|15002.2|15005.5|15003.5|15006.2|15004.2|15004.2|15002.2|11
1644494260000|2022-02-10 11:57:40|15005.6|15003.6|15005|15003|15006.7|15004.7|15005|15003|14
1644494270000|2022-02-10 11:57:50|15004.9|15002.9|15004.2|15002.2|15005.1|15003.1|15004|15002|9
1644494280000|2022-02-10 11:58:00|15004.4|15002.4|15004.7|15002.7|15005|15003|15004|15002|1
1644494290000|2022-02-10 11:58:10|15004.6|15002.6|15003.5|15001.5|15004.9|15002.9|15003.2|15001.2|14
1644494300000|2022-02-10 11:58:20|15003.4|15001.4|15003.5|15001.5|15004|15002|15003|15001|11
1644494310000|2022-02-10 11:58:30|15003.6|15001.6|15004|15002|15004|15002|15003.1|15001.1|8
1644494320000|2022-02-10 11:58:40|15003.9|15001.9|15005.1|15003.1|15005.4|15003.4|15003.9|15001.9|10
1644494330000|2022-02-10 11:58:50|15005.2|15003.2|15004.7|15002.7|15005.2|15003.2|15004.6|15002.6|0
1644494340000|2022-02-10 11:59:00|15004.6|15002.6|15006.2|15004.2|15006.2|15004.2|15004.4|15002.4|7
1644494350000|2022-02-10 11:59:10|15006|15004|15005.6|15003.6|15006.4|15004.4|15005.5|15003.5|9
1644494360000|2022-02-10 11:59:20|15005.7|15003.7|15006.6|15004.6|15006.7|15004.7|15005.5|15003.5|4
1644494370000|2022-02-10 11:59:30|15006.5|15004.5|15006.1|15004.1|15006.6|15004.6|15005.9|15003.9|6
1644494380000|2022-02-10 11:59:40|15006.2|15004.2|15007.2|15005.2|15007.2|15005.2|15006.2|15004.2|7
1644494390000|2022-02-10 11:59:50|15007.1|15005.1|15005.5|15003.5|15007.1|15005.1|15004.6|15002.6|14
1644494400000|2022-02-10 12:00:00|15005.4|15003.4|15006.4|15004.4|15008.6|15006.6|15005.2|15003.2|80
1644494410000|2022-02-10 12:00:10|15006.1|15004.1|15006.7|15004.7|15007|15005|15005.9|15003.9|18
1644494420000|2022-02-10 12:00:20|15006.6|15004.6|15008|15006|15008|15006|15006.6|15004.6|14
1644494430000|2022-02-10 12:00:30|15008.1|15006.1|15011.5|15009.5|15012.4|15010.4|15008.1|15006.1|128
1644494440000|2022-02-10 12:00:40|15011.6|15009.6|15011.6|15009.6|15012.5|15010.5|15011|15009|164
1644494450000|2022-02-10 12:00:50|15012.2|15010.2|15011.2|15009.2|15012.2|15010.2|15011|15009|18
1644494460000|2022-02-10 12:01:00|15011.5|15009.5|15012.1|15010.1|15012.1|15010.1|15011.2|15009.2|18
1644494470000|2022-02-10 12:01:10|15012.2|15010.2|15011.2|15009.2|15012.2|15010.2|15011.2|15009.2|101
1644494480000|2022-02-10 12:01:20|15012.2|15010.2|15013.5|15011.5|15013.7|15011.7|15011.2|15009.2|146
1644494490000|2022-02-10 12:01:30|15013.6|15011.6|15016.6|15014.6|15017|15015|15013.6|15011.6|72
1644494500000|2022-02-10 12:01:40|15016.7|15014.7|15015.7|15013.7|15017|15015|15015.2|15013.2|46
1644494510000|2022-02-10 12:01:50|15015.6|15013.6|15015.2|15013.2|15016|15014|15015|15013|13
1644494520000|2022-02-10 12:02:00|15015.1|15013.1|15014.7|15012.7|15015.6|15013.6|15014.4|15012.4|17
1644494530000|2022-02-10 12:02:10|15015.5|15013.5|15015.4|15013.4|15015.9|15013.9|15014.7|15012.7|11
1644494540000|2022-02-10 12:02:20|15015.2|15013.2|15019.1|15017.1|15019.4|15017.4|15015.2|15013.2|47
1644494550000|2022-02-10 12:02:30|15019|15017|15019.5|15017.5|15020|15018|15018.5|15016.5|94
1644494560000|2022-02-10 12:02:40|15019.2|15017.2|15021.2|15019.2|15021.4|15019.4|15019|15017|57
1644494570000|2022-02-10 12:02:50|15021.1|15019.1|15021|15019|15021.4|15019.4|15020.7|15018.7|17
1644494580000|2022-02-10 12:03:00|15021.2|15019.2|15020.9|15018.9|15021.2|15019.2|15020.2|15018.2|15
1644494590000|2022-02-10 12:03:10|15020.7|15018.7|15020.9|15018.9|15021|15019|15019.9|15017.9|28
1644494600000|2022-02-10 12:03:20|15021|15019|15020.7|15018.7|15021.4|15019.4|15020.5|15018.5|10
1644494610000|2022-02-10 12:03:30|15020.9|15018.9|15020.4|15018.4|15021|15019|15019.7|15017.7|14
1644494620000|2022-02-10 12:03:40|15020.7|15018.7|15020.1|15018.1|15021|15019|15020.1|15018.1|17
1644494630000|2022-02-10 12:03:50|15020.2|15018.2|15021|15019|15021.4|15019.4|15020.2|15018.2|31
1644494640000|2022-02-10 12:04:00|15020.9|15018.9|15020.5|15018.5|15021|15019|15019.9|15017.9|25
1644494650000|2022-02-10 12:04:10|15020.6|15018.6|15021|15019|15021.1|15019.1|15020.2|15018.2|20
1644494660000|2022-02-10 12:04:20|15021.1|15019.1|15022|15020|15022.6|15020.6|15021|15019|63
1644494670000|2022-02-10 12:04:30|15022.1|15020.1|15021.4|15019.4|15022.1|15020.1|15021.2|15019.2|15
1644494680000|2022-02-10 12:04:40|15021.5|15019.5|15021.7|15019.7|15022.1|15020.1|15021.2|15019.2|5
1644494690000|2022-02-10 12:04:50|15022.1|15020.1|15020.9|15018.9|15022.1|15020.1|15020.6|15018.6|27
1644494700000|2022-02-10 12:05:00|15021.2|15019.2|15023|15021|15023.4|15021.4|15021|15019|61
1644494710000|2022-02-10 12:05:10|15023.1|15021.1|15024|15022|15024|15022|15022.2|15020.2|57
1644494720000|2022-02-10 12:05:20|15023.9|15021.9|15023|15021|15024|15022|15022.9|15020.9|13
1644494730000|2022-02-10 12:05:30|15023.1|15021.1|15024.5|15022.5|15025.2|15023.2|15023|15021|37
1644494740000|2022-02-10 12:05:40|15024.4|15022.4|15024.7|15022.7|15025.1|15023.1|15022.9|15020.9|48
1644494750000|2022-02-10 12:05:50|15024.9|15022.9|15025.6|15023.6|15027.7|15025.7|15024.1|15022.1|119
1644494760000|2022-02-10 12:06:00|15025.5|15023.5|15025.6|15023.6|15026.7|15024.7|15025.4|15023.4|35
1644494770000|2022-02-10 12:06:10|15025.5|15023.5|15027.2|15025.2|15027.2|15025.2|15025.2|15023.2|58
1644494780000|2022-02-10 12:06:20|15026.6|15024.6|15026.2|15024.2|15026.6|15024.6|15026.1|15024.1|18
1644494790000|2022-02-10 12:06:30|15026.4|15024.4|15025.7|15023.7|15026.5|15024.5|15025.6|15023.6|16
1644494800000|2022-02-10 12:06:40|15025.6|15023.6|15026|15024|15026|15024|15024.9|15022.9|38
1644494810000|2022-02-10 12:06:50|15025.9|15023.9|15026.2|15024.2|15026.4|15024.4|15025.9|15023.9|4
1644494820000|2022-02-10 12:07:00|15026.4|15024.4|15026.6|15024.6|15027.2|15025.2|15026.2|15024.2|28
1644494830000|2022-02-10 12:07:10|15026.5|15024.5|15026.9|15024.9|15027.1|15025.1|15026.5|15024.5|7
1644494840000|2022-02-10 12:07:20|15027|15025|15027|15025|15027|15025|15026.6|15024.6|10
1644494850000|2022-02-10 12:07:30|15027.1|15025.1|15028.6|15026.6|15028.9|15026.9|15026.5|15024.5|28
1644494860000|2022-02-10 12:07:40|15028.7|15026.7|15028.5|15026.5|15029.4|15027.4|15028.5|15026.5|24
1644494870000|2022-02-10 12:07:50|15028.6|15026.6|15032.2|15030.2|15032.6|15030.6|15028.6|15026.6|162
1644494880000|2022-02-10 12:08:00|15031.4|15029.4|15034|15032|15034.4|15032.4|15031|15029|68
1644494890000|2022-02-10 12:08:10|15033.6|15031.6|15032.5|15030.5|15033.7|15031.7|15032.4|15030.4|29
1644494900000|2022-02-10 12:08:20|15032.4|15030.4|15029.2|15027.2|15032.4|15030.4|15029.2|15027.2|59
1644494910000|2022-02-10 12:08:30|15029.1|15027.1|15029.2|15027.2|15029.5|15027.5|15028.5|15026.5|13
1644494920000|2022-02-10 12:08:40|15029.1|15027.1|15030.5|15028.5|15030.6|15028.6|15029|15027|30
1644494930000|2022-02-10 12:08:50|15030.6|15028.6|15031.4|15029.4|15031.7|15029.7|15030.6|15028.6|5
1644494940000|2022-02-10 12:09:00|15031.2|15029.2|15030.4|15028.4|15032|15030|15030.1|15028.1|32
1644494950000|2022-02-10 12:09:10|15030.2|15028.2|15032.2|15030.2|15032.5|15030.5|15030.2|15028.2|42
1644494960000|2022-02-10 12:09:20|15032|15030|15033|15031|15033|15031|15031.6|15029.6|9
1644494970000|2022-02-10 12:09:30|15032.9|15030.9|15033.2|15031.2|15033.4|15031.4|15032.4|15030.4|18
1644494980000|2022-02-10 12:09:40|15033.1|15031.1|15032.9|15030.9|15033.1|15031.1|15032.5|15030.5|10
1644494990000|2022-02-10 12:09:50|15032.7|15030.7|15033|15031|15033|15031|15032.2|15030.2|9
1644495000000|2022-02-10 12:10:00|15032.9|15030.9|15031.2|15029.2|15033|15031|15031|15029|36
1644495010000|2022-02-10 12:10:10|15031.1|15029.1|15031.6|15029.6|15032|15030|15031|15029|16
1644495020000|2022-02-10 12:10:20|15031.7|15029.7|15032|15030|15032.6|15030.6|15031.6|15029.6|27
1644495030000|2022-02-10 12:10:30|15031.9|15029.9|15031.5|15029.5|15031.9|15029.9|15031.2|15029.2|10
1644495040000|2022-02-10 12:10:40|15031.6|15029.6|15031.1|15029.1|15031.7|15029.7|15031.1|15029.1|22
1644495050000|2022-02-10 12:10:50|15031.2|15029.2|15030.9|15028.9|15031.7|15029.7|15030.9|15028.9|19
1644495060000|2022-02-10 12:11:00|15030.7|15028.7|15031.9|15029.9|15031.9|15029.9|15030.7|15028.7|23
1644495070000|2022-02-10 12:11:10|15031.7|15029.7|15031|15029|15031.9|15029.9|15030.9|15028.9|14
1644495080000|2022-02-10 12:11:20|15030.7|15028.7|15030.4|15028.4|15030.7|15028.7|15030.1|15028.1|6
1644495090000|2022-02-10 12:11:30|15030.2|15028.2|15031.6|15029.6|15031.9|15029.9|15030.2|15028.2|25
1644495100000|2022-02-10 12:11:40|15031.5|15029.5|15031.2|15029.2|15031.5|15029.5|15030.7|15028.7|9
1644495110000|2022-02-10 12:11:50|15031.4|15029.4|15031.5|15029.5|15031.6|15029.6|15031.1|15029.1|6
1644495120000|2022-02-10 12:12:00|15031.6|15029.6|15033|15031|15033.1|15031.1|15031.6|15029.6|21
1644495130000|2022-02-10 12:12:10|15033.2|15031.2|15033.1|15031.1|15033.2|15031.2|15032.5|15030.5|11
1644495140000|2022-02-10 12:12:20|15033.4|15031.4|15035|15033|15035|15033|15033.4|15031.4|27
1644495150000|2022-02-10 12:12:30|15034.9|15032.9|15034.1|15032.1|15034.9|15032.9|15033.5|15031.5|29
1644495160000|2022-02-10 12:12:40|15033.9|15031.9|15033.7|15031.7|15034.5|15032.5|15033.5|15031.5|18
1644495170000|2022-02-10 12:12:50|15033.9|15031.9|15033.6|15031.6|15034.1|15032.1|15033.5|15031.5|10
1644495180000|2022-02-10 12:13:00|15033.7|15031.7|15034.6|15032.6|15034.6|15032.6|15033.7|15031.7|11
1644495190000|2022-02-10 12:13:10|15034.7|15032.7|15035.9|15033.9|15036.2|15034.2|15034.7|15032.7|61
1644495200000|2022-02-10 12:13:20|15036|15034|15036|15034|15036.1|15034.1|15035.7|15033.7|4
1644495210000|2022-02-10 12:13:30|15035.9|15033.9|15035.5|15033.5|15036.4|15034.4|15035.5|15033.5|30
1644495220000|2022-02-10 12:13:40|15035.6|15033.6|15035.7|15033.7|15035.9|15033.9|15035|15033|12
1644495230000|2022-02-10 12:13:50|15035.6|15033.6|15035.5|15033.5|15036.9|15034.9|15035.2|15033.2|32
1644495240000|2022-02-10 12:14:00|15035.2|15033.2|15036.5|15034.5|15038|15036|15035.2|15033.2|59
1644495250000|2022-02-10 12:14:10|15036.4|15034.4|15035.6|15033.6|15036.6|15034.6|15035|15033|57
1644495260000|2022-02-10 12:14:20|15035.5|15033.5|15034.5|15032.5|15035.5|15033.5|15034.5|15032.5|9
1644495270000|2022-02-10 12:14:30|15034.4|15032.4|15035.5|15033.5|15036|15034|15034.4|15032.4|22
1644495280000|2022-02-10 12:14:40|15035.4|15033.4|15035.5|15033.5|15036.4|15034.4|15035.4|15033.4|16
1644495290000|2022-02-10 12:14:50|15035.4|15033.4|15035|15033|15035.4|15033.4|15034.5|15032.5|14
1644495300000|2022-02-10 12:15:00|15034.9|15032.9|15032.7|15030.7|15034.9|15032.9|15032.2|15030.2|52
1644495310000|2022-02-10 12:15:10|15032.9|15030.9|15032.2|15030.2|15033.5|15031.5|15032.2|15030.2|12
1644495320000|2022-02-10 12:15:20|15032.1|15030.1|15031.9|15029.9|15033.4|15031.4|15031.7|15029.7|33
1644495330000|2022-02-10 12:15:30|15031.7|15029.7|15033|15031|15033|15031|15031.6|15029.6|16
1644495340000|2022-02-10 12:15:40|15032.4|15030.4|15031|15029|15032.7|15030.7|15030.6|15028.6|41
1644495350000|2022-02-10 12:15:50|15030.7|15028.7|15031.2|15029.2|15031.2|15029.2|15030.7|15028.7|14
1644495360000|2022-02-10 12:16:00|15031|15029|15031.4|15029.4|15032.5|15030.5|15031|15029|18
1644495370000|2022-02-10 12:16:10|15031.5|15029.5|15032|15030|15032.6|15030.6|15031.5|15029.5|11
1644495380000|2022-02-10 12:16:20|15032.1|15030.1|15034.5|15032.5|15034.6|15032.6|15031.5|15029.5|40
1644495390000|2022-02-10 12:16:30|15034.2|15032.2|15035|15033|15035.4|15033.4|15034.2|15032.2|28
1644495400000|2022-02-10 12:16:40|15034.7|15032.7|15033.5|15031.5|15035|15033|15033.2|15031.2|30
1644495410000|2022-02-10 12:16:50|15033.1|15031.1|15033.6|15031.6|15034|15032|15033.1|15031.1|9
1644495420000|2022-02-10 12:17:00|15033.9|15031.9|15035|15033|15035.2|15033.2|15033.9|15031.9|25
1644495430000|2022-02-10 12:17:10|15034.9|15032.9|15037.1|15035.1|15037.5|15035.5|15034.7|15032.7|57
1644495440000|2022-02-10 12:17:20|15037|15035|15037.5|15035.5|15037.5|15035.5|15036.5|15034.5|23
1644495450000|2022-02-10 12:17:30|15037.6|15035.6|15037.7|15035.7|15038.5|15036.5|15037.6|15035.6|32
1644495460000|2022-02-10 12:17:40|15037.9|15035.9|15036.5|15034.5|15037.9|15035.9|15036.4|15034.4|10
1644495470000|2022-02-10 12:17:50|15036.4|15034.4|15035.2|15033.2|15036.4|15034.4|15034.7|15032.7|18
1644495480000|2022-02-10 12:18:00|15035.1|15033.1|15033.5|15031.5|15035.2|15033.2|15033.5|15031.5|46
1644495490000|2022-02-10 12:18:10|15033.4|15031.4|15032.7|15030.7|15033.4|15031.4|15032.5|15030.5|29
1644495500000|2022-02-10 12:18:20|15032.5|15030.5|15030.7|15028.7|15032.6|15030.6|15030.7|15028.7|41
1644495510000|2022-02-10 12:18:30|15030.9|15028.9|15031.7|15029.7|15031.7|15029.7|15030.5|15028.5|19
1644495520000|2022-02-10 12:18:40|15030.5|15028.5|15031.6|15029.6|15031.7|15029.7|15030.4|15028.4|42
1644495530000|2022-02-10 12:18:50|15031.5|15029.5|15031.4|15029.4|15032.2|15030.2|15031.1|15029.1|6
1644495540000|2022-02-10 12:19:00|15031.2|15029.2|15031|15029|15032|15030|15031|15029|10
1644495550000|2022-02-10 12:19:10|15031.2|15029.2|15030.5|15028.5|15031.2|15029.2|15030.2|15028.2|6
1644495560000|2022-02-10 12:19:20|15030.2|15028.2|15030.1|15028.1|15030.5|15028.5|15030|15028|7
1644495570000|2022-02-10 12:19:30|15030|15028|15029.7|15027.7|15030.5|15028.5|15029.5|15027.5|30
1644495580000|2022-02-10 12:19:40|15030|15028|15030.2|15028.2|15030.4|15028.4|15029.9|15027.9|7
1644495590000|2022-02-10 12:19:50|15030.1|15028.1|15029.6|15027.6|15030.4|15028.4|15029.5|15027.5|21
1644495600000|2022-02-10 12:20:00|15029.7|15027.7|15034.6|15032.6|15037.7|15035.7|15029.7|15027.7|159
1644495610000|2022-02-10 12:20:10|15034.5|15032.5|15034.2|15032.2|15034.6|15032.6|15033.7|15031.7|32
1644495620000|2022-02-10 12:20:20|15034.4|15032.4|15035|15033|15035|15033|15034|15032|18
1644495630000|2022-02-10 12:20:30|15035.1|15033.1|15035.2|15033.2|15035.5|15033.5|15034|15032|25
1644495640000|2022-02-10 12:20:40|15035.1|15033.1|15034.5|15032.5|15035.2|15033.2|15034.2|15032.2|6
1644495650000|2022-02-10 12:20:50|15034.6|15032.6|15034.1|15032.1|15035|15033|15034|15032|7
1644495660000|2022-02-10 12:21:00|15033.7|15031.7|15035|15033|15035|15033|15033.6|15031.6|7
1644495670000|2022-02-10 12:21:10|15034.9|15032.9|15034.9|15032.9|15035|15033|15034.2|15032.2|14
1644495680000|2022-02-10 12:21:20|15035|15033|15035.4|15033.4|15036.2|15034.2|15034.5|15032.5|17
1644495690000|2022-02-10 12:21:30|15035.1|15033.1|15036|15034|15036.4|15034.4|15035|15033|9
1644495700000|2022-02-10 12:21:40|15036.1|15034.1|15035|15033|15036.1|15034.1|15034.5|15032.5|17
1644495710000|2022-02-10 12:21:50|15034.9|15032.9|15035.9|15033.9|15036|15034|15034.7|15032.7|11
1644495720000|2022-02-10 12:22:00|15036|15034|15035.4|15033.4|15036.2|15034.2|15035.2|15033.2|16
1644495730000|2022-02-10 12:22:10|15035.5|15033.5|15034.5|15032.5|15035.5|15033.5|15034.5|15032.5|13
1644495740000|2022-02-10 12:22:20|15034.6|15032.6|15035.9|15033.9|15035.9|15033.9|15034.5|15032.5|9
1644495750000|2022-02-10 12:22:30|15036|15034|15035.2|15033.2|15037.9|15035.9|15035|15033|55
1644495760000|2022-02-10 12:22:40|15035.4|15033.4|15034.4|15032.4|15035.5|15033.5|15034.4|15032.4|14
1644495770000|2022-02-10 12:22:50|15034.5|15032.5|15032.9|15030.9|15034.5|15032.5|15032.1|15030.1|26
1644495780000|2022-02-10 12:23:00|15033|15031|15033.1|15031.1|15033.4|15031.4|15032.7|15030.7|7
1644495790000|2022-02-10 12:23:10|15033.2|15031.2|15033.5|15031.5|15033.5|15031.5|15032.1|15030.1|57
1644495800000|2022-02-10 12:23:20|15033.6|15031.6|15033.5|15031.5|15033.6|15031.6|15033|15031|9
1644495810000|2022-02-10 12:23:30|15033.6|15031.6|15033.6|15031.6|15034|15032|15033.2|15031.2|9
1644495820000|2022-02-10 12:23:40|15033.7|15031.7|15033.4|15031.4|15034|15032|15033.1|15031.1|7
1644495830000|2022-02-10 12:23:50|15033.2|15031.2|15033.5|15031.5|15033.5|15031.5|15032.6|15030.6|8
1644495840000|2022-02-10 12:24:00|15033.6|15031.6|15033.7|15031.7|15033.9|15031.9|15033.4|15031.4|2
1644495850000|2022-02-10 12:24:10|15033.6|15031.6|15033.5|15031.5|15033.6|15031.6|15033.5|15031.5|0
1644495860000|2022-02-10 12:24:20|15033.4|15031.4|15033|15031|15033.6|15031.6|15032.7|15030.7|5
1644495870000|2022-02-10 12:24:30|15032.9|15030.9|15032.7|15030.7|15033.5|15031.5|15032.6|15030.6|12
1644495880000|2022-02-10 12:24:40|15032.9|15030.9|15033.1|15031.1|15033.4|15031.4|15032.9|15030.9|6
1644495890000|2022-02-10 12:24:50|15033|15031|15033.1|15031.1|15033.1|15031.1|15032.7|15030.7|6
1644495900000|2022-02-10 12:25:00|15033.2|15031.2|15033.2|15031.2|15033.4|15031.4|15033.1|15031.1|4
1644495910000|2022-02-10 12:25:10|15033.1|15031.1|15033.5|15031.5|15033.6|15031.6|15033.1|15031.1|11
1644495920000|2022-02-10 12:25:20|15033.2|15031.2|15033.2|15031.2|15033.5|15031.5|15032.6|15030.6|17
1644495930000|2022-02-10 12:25:30|15033|15031|15033.2|15031.2|15033.5|15031.5|15033|15031|9
1644495940000|2022-02-10 12:25:40|15033|15031|15030.2|15028.2|15033|15031|15030.2|15028.2|24
1644495950000|2022-02-10 12:25:50|15030.4|15028.4|15031.1|15029.1|15031.2|15029.2|15030.4|15028.4|23
1644495960000|2022-02-10 12:26:00|15030.9|15028.9|15030.7|15028.7|15031.2|15029.2|15030|15028|31
1644495970000|2022-02-10 12:26:10|15030.5|15028.5|15030.5|15028.5|15031|15029|15030|15028|6
1644495980000|2022-02-10 12:26:20|15030.2|15028.2|15030|15028|15030.2|15028.2|15029.9|15027.9|4
1644495990000|2022-02-10 12:26:30|15029.6|15027.6|15029|15027|15029.9|15027.9|15028.7|15026.7|33
1644496000000|2022-02-10 12:26:40|15028.9|15026.9|15027.5|15025.5|15029|15027|15027.1|15025.1|18
1644496010000|2022-02-10 12:26:50|15027.4|15025.4|15027.4|15025.4|15028|15026|15027|15025|37
1644496020000|2022-02-10 12:27:00|15027.2|15025.2|15027.6|15025.6|15027.7|15025.7|15027.2|15025.2|14
1644496030000|2022-02-10 12:27:10|15027.2|15025.2|15027.6|15025.6|15027.9|15025.9|15027.2|15025.2|3
1644496040000|2022-02-10 12:27:20|15027.7|15025.7|15028.4|15026.4|15028.4|15026.4|15027.5|15025.5|22
1644496050000|2022-02-10 12:27:30|15028|15026|15028.5|15026.5|15028.5|15026.5|15028|15026|7
1644496060000|2022-02-10 12:27:40|15028.6|15026.6|15028.7|15026.7|15029|15027|15028.6|15026.6|3
1644496070000|2022-02-10 12:27:50|15028.6|15026.6|15028.4|15026.4|15028.6|15026.6|15028.2|15026.2|24
1644496080000|2022-02-10 12:28:00|15028.2|15026.2|15028.1|15026.1|15028.9|15026.9|15028|15026|18
1644496090000|2022-02-10 12:28:10|15028.2|15026.2|15028.7|15026.7|15029|15027|15028.1|15026.1|13
1644496100000|2022-02-10 12:28:20|15028.9|15026.9|15028.6|15026.6|15029.2|15027.2|15028.6|15026.6|4
1644496110000|2022-02-10 12:28:30|15028.7|15026.7|15029.2|15027.2|15029.4|15027.4|15028.7|15026.7|10
1644496120000|2022-02-10 12:28:40|15028.4|15026.4|15028.5|15026.5|15029.2|15027.2|15028|15026|24
1644496130000|2022-02-10 12:28:50|15028.6|15026.6|15028.9|15026.9|15029|15027|15028.5|15026.5|5
1644496140000|2022-02-10 12:29:00|15028.7|15026.7|15028.5|15026.5|15028.7|15026.7|15028.2|15026.2|8
1644496150000|2022-02-10 12:29:10|15028.4|15026.4|15029.2|15027.2|15029.2|15027.2|15028.1|15026.1|18
1644496160000|2022-02-10 12:29:20|15029.5|15027.5|15028.7|15026.7|15029.5|15027.5|15028.7|15026.7|9
1644496170000|2022-02-10 12:29:30|15028.6|15026.6|15028.4|15026.4|15028.6|15026.6|15028.4|15026.4|1
1644496180000|2022-02-10 12:29:40|15028.5|15026.5|15028.7|15026.7|15028.7|15026.7|15028.4|15026.4|4
1644496190000|2022-02-10 12:29:50|15029|15027|15029|15027|15029.1|15027.1|15028.6|15026.6|4
1644496200000|2022-02-10 12:30:00|15029.1|15027.1|15030.6|15028.6|15030.7|15028.7|15029|15027|19
1644496210000|2022-02-10 12:30:10|15030.7|15028.7|15031.2|15029.2|15032.2|15030.2|15030.7|15028.7|29
1644496220000|2022-02-10 12:30:20|15031.1|15029.1|15031.2|15029.2|15031.4|15029.4|15029.7|15027.7|17
1644496230000|2022-02-10 12:30:30|15031.4|15029.4|15030.9|15028.9|15031.5|15029.5|15030.9|15028.9|5
1644496240000|2022-02-10 12:30:40|15030.7|15028.7|15029.5|15027.5|15030.7|15028.7|15029.5|15027.5|15
1644496250000|2022-02-10 12:30:50|15029.4|15027.4|15029.5|15027.5|15029.6|15027.6|15028.7|15026.7|15
1644496260000|2022-02-10 12:31:00|15029.4|15027.4|15029|15027|15029.9|15027.9|15029|15027|7
1644496270000|2022-02-10 12:31:10|15028.9|15026.9|15028.6|15026.6|15028.9|15026.9|15028.6|15026.6|2
1644496280000|2022-02-10 12:31:20|15028.5|15026.5|15027.5|15025.5|15028.5|15026.5|15027.5|15025.5|24
1644496290000|2022-02-10 12:31:30|15027.6|15025.6|15029.4|15027.4|15029.5|15027.5|15027.6|15025.6|6
1644496300000|2022-02-10 12:31:40|15029.2|15027.2|15027.5|15025.5|15029.2|15027.2|15027.1|15025.1|16
1644496310000|2022-02-10 12:31:50|15027.6|15025.6|15027.1|15025.1|15027.6|15025.6|15027.1|15025.1|16
1644496320000|2022-02-10 12:32:00|15027.2|15025.2|15027.2|15025.2|15028.4|15026.4|15027|15025|34
1644496330000|2022-02-10 12:32:10|15027.1|15025.1|15027.9|15025.9|15028.2|15026.2|15026.7|15024.7|32
1644496340000|2022-02-10 12:32:20|15028|15026|15028.5|15026.5|15028.6|15026.6|15027.2|15025.2|12
1644496350000|2022-02-10 12:32:30|15028.6|15026.6|15028.6|15026.6|15029.6|15027.6|15028.2|15026.2|19
1644496360000|2022-02-10 12:32:40|15028.5|15026.5|15028|15026|15028.5|15026.5|15027.5|15025.5|15
1644496370000|2022-02-10 12:32:50|15028.2|15026.2|15027|15025|15028.2|15026.2|15026.9|15024.9|8
1644496380000|2022-02-10 12:33:00|15026.9|15024.9|15025.7|15023.7|15027.2|15025.2|15024.9|15022.9|23
1644496390000|2022-02-10 12:33:10|15026|15024|15025.2|15023.2|15026.2|15024.2|15024.9|15022.9|28
1644496400000|2022-02-10 12:33:20|15025.1|15023.1|15025.6|15023.6|15025.9|15023.9|15025|15023|6
1644496410000|2022-02-10 12:33:30|15025.7|15023.7|15024.5|15022.5|15025.7|15023.7|15024.5|15022.5|14
1644496420000|2022-02-10 12:33:40|15024.6|15022.6|15025.5|15023.5|15025.7|15023.7|15024.2|15022.2|31
1644496430000|2022-02-10 12:33:50|15025.6|15023.6|15026.5|15024.5|15026.9|15024.9|15025.5|15023.5|19
1644496440000|2022-02-10 12:34:00|15026.7|15024.7|15027.9|15025.9|15027.9|15025.9|15025.6|15023.6|16
1644496450000|2022-02-10 12:34:10|15028|15026|15027|15025|15028.2|15026.2|15027|15025|6
1644496460000|2022-02-10 12:34:20|15027.1|15025.1|15027|15025|15027.2|15025.2|15027|15025|0
1644496470000|2022-02-10 12:34:30|15026.6|15024.6|15026.6|15024.6|15027|15025|15026.5|15024.5|12
1644496480000|2022-02-10 12:34:40|15026.5|15024.5|15027.9|15025.9|15028.7|15026.7|15026.5|15024.5|25
1644496490000|2022-02-10 12:34:50|15028|15026|15027.7|15025.7|15028.5|15026.5|15027.2|15025.2|5
1644496500000|2022-02-10 12:35:00|15027.9|15025.9|15028.4|15026.4|15028.5|15026.5|15027.9|15025.9|1
1644496510000|2022-02-10 12:35:10|15028.2|15026.2|15027.7|15025.7|15028.2|15026.2|15027.7|15025.7|2
1644496520000|2022-02-10 12:35:20|15027.6|15025.6|15025.4|15023.4|15027.7|15025.7|15024.9|15022.9|65
1644496530000|2022-02-10 12:35:30|15025.5|15023.5|15025.4|15023.4|15025.5|15023.5|15025|15023|8
1644496540000|2022-02-10 12:35:40|15025.6|15023.6|15024.7|15022.7|15025.6|15023.6|15024.4|15022.4|14
1644496550000|2022-02-10 12:35:50|15024.9|15022.9|15024.9|15022.9|15025.4|15023.4|15024.5|15022.5|11
1644496560000|2022-02-10 12:36:00|15025|15023|15025.6|15023.6|15026.2|15024.2|15024.6|15022.6|7
1644496570000|2022-02-10 12:36:10|15025.7|15023.7|15027.6|15025.6|15027.7|15025.7|15025.7|15023.7|12
1644496580000|2022-02-10 12:36:20|15027.7|15025.7|15027.2|15025.2|15028.2|15026.2|15027.1|15025.1|9
1644496590000|2022-02-10 12:36:30|15027.4|15025.4|15027|15025|15027.4|15025.4|15026.6|15024.6|5
1644496600000|2022-02-10 12:36:40|15026.9|15024.9|15027.2|15025.2|15027.4|15025.4|15026.6|15024.6|5
1644496610000|2022-02-10 12:36:50|15027.1|15025.1|15027.2|15025.2|15027.5|15025.5|15027.1|15025.1|5
1644496620000|2022-02-10 12:37:00|15027.4|15025.4|15027.7|15025.7|15028.5|15026.5|15027|15025|10
1644496630000|2022-02-10 12:37:10|15027.6|15025.6|15027.2|15025.2|15027.6|15025.6|15026.7|15024.7|2
1644496640000|2022-02-10 12:37:20|15027.1|15025.1|15027.7|15025.7|15027.9|15025.9|15027.1|15025.1|3
1644496650000|2022-02-10 12:37:30|15027.5|15025.5|15028.1|15026.1|15028.2|15026.2|15027.5|15025.5|7
1644496660000|2022-02-10 12:37:40|15028.2|15026.2|15027.5|15025.5|15028.2|15026.2|15027.1|15025.1|12
1644496670000|2022-02-10 12:37:50|15027.6|15025.6|15029.5|15027.5|15030.2|15028.2|15027.5|15025.5|26
1644496680000|2022-02-10 12:38:00|15030|15028|15030.7|15028.7|15030.7|15028.7|15029.9|15027.9|25
1644496690000|2022-02-10 12:38:10|15030.9|15028.9|15031|15029|15031.1|15029.1|15030.6|15028.6|7
1644496700000|2022-02-10 12:38:20|15030.6|15028.6|15029.9|15027.9|15031.2|15029.2|15028.6|15026.6|29
1644496710000|2022-02-10 12:38:30|15030|15028|15031|15029|15031.4|15029.4|15029.9|15027.9|12
1644496720000|2022-02-10 12:38:40|15031.1|15029.1|15029.9|15027.9|15031.1|15029.1|15029.1|15027.1|30
1644496730000|2022-02-10 12:38:50|15030|15028|15030|15028|15030.1|15028.1|15029.4|15027.4|15
1644496740000|2022-02-10 12:39:00|15029.9|15027.9|15031.1|15029.1|15031.9|15029.9|15029.4|15027.4|27
1644496750000|2022-02-10 12:39:10|15031.5|15029.5|15031.9|15029.9|15032|15030|15031.2|15029.2|17
1644496760000|2022-02-10 12:39:20|15031.7|15029.7|15031.7|15029.7|15031.9|15029.9|15031.2|15029.2|10
1644496770000|2022-02-10 12:39:30|15031.9|15029.9|15031.9|15029.9|15032|15030|15031.9|15029.9|4
1644496780000|2022-02-10 12:39:40|15031.7|15029.7|15031.5|15029.5|15031.9|15029.9|15031.5|15029.5|5
1644496790000|2022-02-10 12:39:50|15031.4|15029.4|15031.1|15029.1|15031.9|15029.9|15030|15028|92
1644496800000|2022-02-10 12:40:00|15031.2|15029.2|15031|15029|15031.2|15029.2|15030.7|15028.7|10
1644496810000|2022-02-10 12:40:10|15031.1|15029.1|15029.7|15027.7|15031.1|15029.1|15028.2|15026.2|21
1644496820000|2022-02-10 12:40:20|15029.9|15027.9|15029.4|15027.4|15030.5|15028.5|15029.4|15027.4|8
1644496830000|2022-02-10 12:40:30|15029.7|15027.7|15029|15027|15029.7|15027.7|15028.2|15026.2|27
1644496840000|2022-02-10 12:40:40|15029.1|15027.1|15029.5|15027.5|15030|15028|15029|15027|9
1644496850000|2022-02-10 12:40:50|15029.4|15027.4|15030.9|15028.9|15031|15029|15029.4|15027.4|10
1644496860000|2022-02-10 12:41:00|15031|15029|15030.9|15028.9|15031.2|15029.2|15030.5|15028.5|4
1644496870000|2022-02-10 12:41:10|15030.7|15028.7|15029.1|15027.1|15030.7|15028.7|15028.7|15026.7|10
1644496880000|2022-02-10 12:41:20|15029|15027|15029.9|15027.9|15030.2|15028.2|15028.2|15026.2|45
1644496890000|2022-02-10 12:41:30|15029|15027|15028.9|15026.9|15029.5|15027.5|15028.9|15026.9|9
1644496900000|2022-02-10 12:41:40|15028.6|15026.6|15028.4|15026.4|15028.7|15026.7|15027.7|15025.7|10
1644496910000|2022-02-10 12:41:50|15028.2|15026.2|15027.7|15025.7|15028.5|15026.5|15027.4|15025.4|12
1644496920000|2022-02-10 12:42:00|15027.9|15025.9|15027.7|15025.7|15028.6|15026.6|15027.7|15025.7|5
1644496930000|2022-02-10 12:42:10|15027.6|15025.6|15027.5|15025.5|15027.7|15025.7|15026.7|15024.7|9
1644496940000|2022-02-10 12:42:20|15027.2|15025.2|15026.5|15024.5|15027.6|15025.6|15026.4|15024.4|72
1644496950000|2022-02-10 12:42:30|15026.6|15024.6|15026.7|15024.7|15027.1|15025.1|15026.6|15024.6|5
1644496960000|2022-02-10 12:42:40|15026.9|15024.9|15026.7|15024.7|15027|15025|15026.2|15024.2|4
1644496970000|2022-02-10 12:42:50|15027.1|15025.1|15026.7|15024.7|15027.2|15025.2|15026.5|15024.5|5
1644496980000|2022-02-10 12:43:00|15026.9|15024.9|15027.2|15025.2|15027.9|15025.9|15026.9|15024.9|8
1644496990000|2022-02-10 12:43:10|15027.4|15025.4|15027.5|15025.5|15027.9|15025.9|15027.4|15025.4|8
1644497000000|2022-02-10 12:43:20|15027.6|15025.6|15027.4|15025.4|15027.7|15025.7|15027.4|15025.4|11
1644497010000|2022-02-10 12:43:30|15027.5|15025.5|15025.5|15023.5|15027.5|15025.5|15025.5|15023.5|18
1644497020000|2022-02-10 12:43:40|15025.4|15023.4|15025.6|15023.6|15026|15024|15025.2|15023.2|7
1644497030000|2022-02-10 12:43:50|15025.4|15023.4|15024.7|15022.7|15026|15024|15024.6|15022.6|23
1644497040000|2022-02-10 12:44:00|15024.5|15022.5|15024|15022|15024.7|15022.7|15023.7|15021.7|48
1644497050000|2022-02-10 12:44:10|15024.2|15022.2|15024.2|15022.2|15024.5|15022.5|15024|15022|9
1644497060000|2022-02-10 12:44:20|15024.1|15022.1|15023.9|15021.9|15024.1|15022.1|15023.9|15021.9|7
1644497070000|2022-02-10 12:44:30|15023.6|15021.6|15023.6|15021.6|15024|15022|15023.6|15021.6|20
1644497080000|2022-02-10 12:44:40|15023.5|15021.5|15023.5|15021.5|15023.7|15021.7|15023.1|15021.1|5
1644497090000|2022-02-10 12:44:50|15023.6|15021.6|15025|15023|15025.4|15023.4|15023.2|15021.2|21
1644497100000|2022-02-10 12:45:00|15025.1|15023.1|15024|15022|15025.1|15023.1|15023.4|15021.4|10
1644497110000|2022-02-10 12:45:10|15024.4|15022.4|15024.5|15022.5|15025|15023|15024|15022|7
1644497120000|2022-02-10 12:45:20|15024.2|15022.2|15025|15023|15025.2|15023.2|15024.2|15022.2|8
1644497130000|2022-02-10 12:45:30|15024.7|15022.7|15025|15023|15025.2|15023.2|15024.2|15022.2|4
1644497140000|2022-02-10 12:45:40|15025.2|15023.2|15026.2|15024.2|15027.5|15025.5|15025.2|15023.2|27
1644497150000|2022-02-10 12:45:50|15026.4|15024.4|15026|15024|15026.4|15024.4|15025.5|15023.5|10
1644497160000|2022-02-10 12:46:00|15025.9|15023.9|15026|15024|15026|15024|15025.7|15023.7|1
1644497170000|2022-02-10 12:46:10|15026.1|15024.1|15026.4|15024.4|15026.5|15024.5|15026.1|15024.1|3
1644497180000|2022-02-10 12:46:20|15026.2|15024.2|15028|15026|15028|15026|15026.2|15024.2|2
1644497190000|2022-02-10 12:46:30|15027.9|15025.9|15027.4|15025.4|15028.4|15026.4|15027.4|15025.4|5
1644497200000|2022-02-10 12:46:40|15027|15025|15026|15024|15027|15025|15025.9|15023.9|19
1644497210000|2022-02-10 12:46:50|15026.1|15024.1|15025.5|15023.5|15026.2|15024.2|15025.5|15023.5|9
1644497220000|2022-02-10 12:47:00|15025.6|15023.6|15026.5|15024.5|15026.9|15024.9|15025.6|15023.6|6
1644497230000|2022-02-10 12:47:10|15026.2|15024.2|15026.4|15024.4|15027.1|15025.1|15026.1|15024.1|8
1644497240000|2022-02-10 12:47:20|15026.5|15024.5|15027.2|15025.2|15027.4|15025.4|15026.5|15024.5|8
1644497250000|2022-02-10 12:47:30|15027|15025|15026.9|15024.9|15027.5|15025.5|15026.7|15024.7|4
1644497260000|2022-02-10 12:47:40|15026.7|15024.7|15026.9|15024.9|15027.4|15025.4|15026.4|15024.4|19
1644497270000|2022-02-10 12:47:50|15027.1|15025.1|15025.9|15023.9|15027.1|15025.1|15025.9|15023.9|22
1644497280000|2022-02-10 12:48:00|15026.1|15024.1|15024.5|15022.5|15026.2|15024.2|15024.5|15022.5|23
1644497290000|2022-02-10 12:48:10|15024.6|15022.6|15026|15024|15026|15024|15024.6|15022.6|6
1644497300000|2022-02-10 12:48:20|15026.1|15024.1|15025.7|15023.7|15026.9|15024.9|15025.6|15023.6|20
1644497310000|2022-02-10 12:48:30|15025.5|15023.5|15025.2|15023.2|15026|15024|15025|15023|2
1644497320000|2022-02-10 12:48:40|15025.1|15023.1|15025.4|15023.4|15025.6|15023.6|15025|15023|6
1644497330000|2022-02-10 12:48:50|15025.2|15023.2|15024.2|15022.2|15025.2|15023.2|15024.2|15022.2|7
1644497340000|2022-02-10 12:49:00|15024.4|15022.4|15024.7|15022.7|15025.2|15023.2|15024.4|15022.4|2
1644497350000|2022-02-10 12:49:10|15024.5|15022.5|15024.6|15022.6|15025.6|15023.6|15024.5|15022.5|19
1644497360000|2022-02-10 12:49:20|15024.7|15022.7|15023.5|15021.5|15024.9|15022.9|15023.4|15021.4|6
1644497370000|2022-02-10 12:49:30|15023.6|15021.6|15024.5|15022.5|15024.5|15022.5|15023.5|15021.5|6
1644497380000|2022-02-10 12:49:40|15024.6|15022.6|15024.5|15022.5|15025.2|15023.2|15023.9|15021.9|19
1644497390000|2022-02-10 12:49:50|15024.9|15022.9|15026.2|15024.2|15026.2|15024.2|15024.9|15022.9|11
1644497400000|2022-02-10 12:50:00|15025.5|15023.5|15025.7|15023.7|15026.2|15024.2|15025.1|15023.1|16
1644497410000|2022-02-10 12:50:10|15025.9|15023.9|15025.6|15023.6|15026.2|15024.2|15025.2|15023.2|5
1644497420000|2022-02-10 12:50:20|15025.7|15023.7|15026.7|15024.7|15027|15025|15025.7|15023.7|10
1644497430000|2022-02-10 12:50:30|15026.9|15024.9|15026.4|15024.4|15027|15025|15026.2|15024.2|9
1644497440000|2022-02-10 12:50:40|15026.2|15024.2|15026.6|15024.6|15027.2|15025.2|15026.2|15024.2|21
1644497450000|2022-02-10 12:50:50|15027.4|15025.4|15027.9|15025.9|15027.9|15025.9|15027.4|15025.4|22
1644497460000|2022-02-10 12:51:00|15028|15026|15029.7|15027.7|15030.1|15028.1|15028|15026|51
1644497470000|2022-02-10 12:51:10|15030|15028|15031.5|15029.5|15031.7|15029.7|15030|15028|38
1644497480000|2022-02-10 12:51:20|15031.2|15029.2|15031.2|15029.2|15031.5|15029.5|15030.5|15028.5|17
1644497490000|2022-02-10 12:51:30|15031.1|15029.1|15033.7|15031.7|15033.7|15031.7|15031|15029|66
1644497500000|2022-02-10 12:51:40|15033.9|15031.9|15033.5|15031.5|15035.1|15033.1|15033.2|15031.2|75
1644497510000|2022-02-10 12:51:50|15033.4|15031.4|15033.5|15031.5|15033.5|15031.5|15031.7|15029.7|35
1644497520000|2022-02-10 12:52:00|15033.6|15031.6|15034|15032|15035.5|15033.5|15033.6|15031.6|65
1644497530000|2022-02-10 12:52:10|15033.6|15031.6|15035|15033|15035.5|15033.5|15033.6|15031.6|13
1644497540000|2022-02-10 12:52:20|15034.9|15032.9|15035.5|15033.5|15035.6|15033.6|15034.4|15032.4|20
1644497550000|2022-02-10 12:52:30|15035.4|15033.4|15034|15032|15035.4|15033.4|15034|15032|14
1644497560000|2022-02-10 12:52:40|15034.1|15032.1|15034.1|15032.1|15034.1|15032.1|15033.9|15031.9|5
1644497570000|2022-02-10 12:52:50|15033.9|15031.9|15032.9|15030.9|15033.9|15031.9|15032.5|15030.5|10
1644497580000|2022-02-10 12:53:00|15032.5|15030.5|15032.5|15030.5|15033.5|15031.5|15032.4|15030.4|14
1644497590000|2022-02-10 12:53:10|15032.7|15030.7|15032.2|15030.2|15033|15031|15031.6|15029.6|19
1644497600000|2022-02-10 12:53:20|15031.9|15029.9|15031.4|15029.4|15032.6|15030.6|15031.1|15029.1|20
1644497610000|2022-02-10 12:53:30|15031.2|15029.2|15031.7|15029.7|15032|15030|15031.1|15029.1|17
1644497620000|2022-02-10 12:53:40|15031.9|15029.9|15033|15031|15033.5|15031.5|15031.7|15029.7|15
1644497630000|2022-02-10 12:53:50|15033.1|15031.1|15032.2|15030.2|15033.2|15031.2|15031.6|15029.6|11
1644497640000|2022-02-10 12:54:00|15031.7|15029.7|15032.2|15030.2|15032.2|15030.2|15031.7|15029.7|11
1644497650000|2022-02-10 12:54:10|15032|15030|15032.4|15030.4|15032.4|15030.4|15032|15030|2
1644497660000|2022-02-10 12:54:20|15032.2|15030.2|15031.9|15029.9|15032.2|15030.2|15031.7|15029.7|6
1644497670000|2022-02-10 12:54:30|15032|15030|15033|15031|15033|15031|15032|15030|17
1644497680000|2022-02-10 12:54:40|15032.9|15030.9|15032.9|15030.9|15033|15031|15032.4|15030.4|5
1644497690000|2022-02-10 12:54:50|15032.5|15030.5|15032.6|15030.6|15032.7|15030.7|15032.4|15030.4|7
1644497700000|2022-02-10 12:55:00|15033|15031|15035|15033|15035.5|15033.5|15033|15031|36
1644497710000|2022-02-10 12:55:10|15035.2|15033.2|15036.1|15034.1|15036.2|15034.2|15035.2|15033.2|19
1644497720000|2022-02-10 12:55:20|15035.9|15033.9|15032.2|15030.2|15036|15034|15032.2|15030.2|40
1644497730000|2022-02-10 12:55:30|15032.4|15030.4|15035|15033|15035.2|15033.2|15032|15030|40
1644497740000|2022-02-10 12:55:40|15035.5|15033.5|15036.2|15034.2|15036.5|15034.5|15035.1|15033.1|26
1644497750000|2022-02-10 12:55:50|15036.1|15034.1|15036.7|15034.7|15037|15035|15036|15034|14
1644497760000|2022-02-10 12:56:00|15036.5|15034.5|15037.2|15035.2|15037.5|15035.5|15036.5|15034.5|21
1644497770000|2022-02-10 12:56:10|15037.1|15035.1|15038|15036|15038|15036|15036.6|15034.6|15
1644497780000|2022-02-10 12:56:20|15038.1|15036.1|15035.5|15033.5|15038.1|15036.1|15035.1|15033.1|32
1644497790000|2022-02-10 12:56:30|15035|15033|15033.7|15031.7|15035.2|15033.2|15033.2|15031.2|18
1644497800000|2022-02-10 12:56:40|15034.1|15032.1|15034.1|15032.1|15034.1|15032.1|15033.6|15031.6|6
1644497810000|2022-02-10 12:56:50|15034.2|15032.2|15033.2|15031.2|15034.5|15032.5|15033.1|15031.1|17
1644497820000|2022-02-10 12:57:00|15033.1|15031.1|15030.2|15028.2|15033.5|15031.5|15030.2|15028.2|46
1644497830000|2022-02-10 12:57:10|15030.1|15028.1|15030.7|15028.7|15030.9|15028.9|15030.1|15028.1|8
1644497840000|2022-02-10 12:57:20|15030.9|15028.9|15028.7|15026.7|15031|15029|15028.7|15026.7|55
1644497850000|2022-02-10 12:57:30|15029|15027|15029.1|15027.1|15029.4|15027.4|15028.7|15026.7|22
1644497860000|2022-02-10 12:57:40|15029|15027|15028.6|15026.6|15029.4|15027.4|15028.6|15026.6|17
1644497870000|2022-02-10 12:57:50|15028.7|15026.7|15027.9|15025.9|15029|15027|15027.7|15025.7|30
1644497880000|2022-02-10 12:58:00|15027.7|15025.7|15028.1|15026.1|15028.1|15026.1|15027.5|15025.5|18
1644497890000|2022-02-10 12:58:10|15028|15026|15029.2|15027.2|15029.2|15027.2|15028|15026|43
1644497900000|2022-02-10 12:58:20|15028.9|15026.9|15029.4|15027.4|15029.4|15027.4|15028.6|15026.6|13
1644497910000|2022-02-10 12:58:30|15029.2|15027.2|15029.1|15027.1|15029.2|15027.2|15029|15027|4
1644497920000|2022-02-10 12:58:40|15029|15027|15029|15027|15029|15027|15029|15027|6
1644497930000|2022-02-10 12:58:50|15029.4|15027.4|15030.7|15028.7|15030.9|15028.9|15029.2|15027.2|20
1644497940000|2022-02-10 12:59:00|15031|15029|15032|15030|15032|15030|15030.9|15028.9|24
1644497950000|2022-02-10 12:59:10|15032.1|15030.1|15032.7|15030.7|15032.7|15030.7|15031.9|15029.9|16
1644497960000|2022-02-10 12:59:20|15032.5|15030.5|15032.4|15030.4|15032.9|15030.9|15031.6|15029.6|27
1644497970000|2022-02-10 12:59:30|15032.5|15030.5|15032.7|15030.7|15033.1|15031.1|15032.5|15030.5|10
1644497980000|2022-02-10 12:59:40|15032.9|15030.9|15033.1|15031.1|15033.1|15031.1|15032.6|15030.6|8
1644497990000|2022-02-10 12:59:50|15033|15031|15034.5|15032.5|15034.5|15032.5|15032.9|15030.9|58
1644498000000|2022-02-10 13:00:00|15035.4|15033.4|15035.1|15033.1|15035.9|15033.9|15034.5|15032.5|71
1644498010000|2022-02-10 13:00:10|15035.2|15033.2|15037|15035|15037.7|15035.7|15035.2|15033.2|66
1644498020000|2022-02-10 13:00:20|15037.1|15035.1|15035.7|15033.7|15037.1|15035.1|15034.5|15032.5|40
1644498030000|2022-02-10 13:00:30|15035.9|15033.9|15037.9|15035.9|15037.9|15035.9|15035.9|15033.9|42
1644498040000|2022-02-10 13:00:40|15037.7|15035.7|15037.6|15035.6|15038|15036|15037.2|15035.2|50
1644498050000|2022-02-10 13:00:50|15037.5|15035.5|15037.1|15035.1|15037.6|15035.6|15037.1|15035.1|15
1644498060000|2022-02-10 13:01:00|15037.2|15035.2|15033.5|15031.5|15037.7|15035.7|15032.5|15030.5|80
1644498070000|2022-02-10 13:01:10|15033.6|15031.6|15032.7|15030.7|15033.7|15031.7|15032.2|15030.2|30
1644498080000|2022-02-10 13:01:20|15032.6|15030.6|15033|15031|15033|15031|15032.1|15030.1|22
1644498090000|2022-02-10 13:01:30|15033.1|15031.1|15032.2|15030.2|15033.1|15031.1|15032|15030|20
1644498100000|2022-02-10 13:01:40|15032|15030|15033.6|15031.6|15033.9|15031.9|15031.9|15029.9|20
1644498110000|2022-02-10 13:01:50|15033.7|15031.7|15032.1|15030.1|15033.7|15031.7|15032.1|15030.1|10
1644498120000|2022-02-10 13:02:00|15032|15030|15032.1|15030.1|15032.5|15030.5|15031.2|15029.2|30
1644498130000|2022-02-10 13:02:10|15031.9|15029.9|15034.5|15032.5|15034.7|15032.7|15031.9|15029.9|33
1644498140000|2022-02-10 13:02:20|15034.4|15032.4|15033.5|15031.5|15034.7|15032.7|15033.5|15031.5|10
1644498150000|2022-02-10 13:02:30|15033.6|15031.6|15033.1|15031.1|15033.7|15031.7|15032.6|15030.6|14
1644498160000|2022-02-10 13:02:40|15033.4|15031.4|15034.5|15032.5|15034.5|15032.5|15032.5|15030.5|32
1644498170000|2022-02-10 13:02:50|15034.4|15032.4|15034.1|15032.1|15034.5|15032.5|15033.5|15031.5|4
1644498180000|2022-02-10 13:03:00|15034|15032|15034.5|15032.5|15035.4|15033.4|15033.9|15031.9|14
1644498190000|2022-02-10 13:03:10|15035.1|15033.1|15036.4|15034.4|15036.4|15034.4|15035.1|15033.1|9
1644498200000|2022-02-10 13:03:20|15036.2|15034.2|15036.2|15034.2|15037.2|15035.2|15036.1|15034.1|49
1644498210000|2022-02-10 13:03:30|15036.1|15034.1|15034.2|15032.2|15036.2|15034.2|15034.1|15032.1|14
1644498220000|2022-02-10 13:03:40|15034.4|15032.4|15035|15033|15035.1|15033.1|15034.2|15032.2|13
1644498230000|2022-02-10 13:03:50|15034.9|15032.9|15035.7|15033.7|15035.7|15033.7|15034.9|15032.9|4
1644498240000|2022-02-10 13:04:00|15036|15034|15036.2|15034.2|15036.2|15034.2|15035.4|15033.4|4
1644498250000|2022-02-10 13:04:10|15036|15034|15036.7|15034.7|15036.7|15034.7|15035.6|15033.6|43
1644498260000|2022-02-10 13:04:20|15037|15035|15036.2|15034.2|15037.5|15035.5|15036.2|15034.2|25
1644498270000|2022-02-10 13:04:30|15036.1|15034.1|15041.4|15039.4|15041.4|15039.4|15035.7|15033.7|113
1644498280000|2022-02-10 13:04:40|15041.2|15039.2|15042.4|15040.4|15042.4|15040.4|15039.9|15037.9|165
1644498290000|2022-02-10 13:04:50|15042.5|15040.5|15042.7|15040.7|15043.6|15041.6|15041|15039|141
1644498300000|2022-02-10 13:05:00|15042.9|15040.9|15042.5|15040.5|15043|15041|15041|15039|58
1644498310000|2022-02-10 13:05:10|15042.7|15040.7|15045.4|15043.4|15045.5|15043.5|15042.6|15040.6|89
1644498320000|2022-02-10 13:05:20|15045.5|15043.5|15047.5|15045.5|15048.4|15046.4|15045.4|15043.4|129
1644498330000|2022-02-10 13:05:30|15047.2|15045.2|15047.6|15045.6|15048.1|15046.1|15047.1|15045.1|56
1644498340000|2022-02-10 13:05:40|15047.5|15045.5|15048.6|15046.6|15048.7|15046.7|15045.9|15043.9|81
1644498350000|2022-02-10 13:05:50|15048.5|15046.5|15053.1|15051.1|15053.1|15051.1|15048.5|15046.5|292
1644498360000|2022-02-10 13:06:00|15053|15051|15053.6|15051.6|15054.6|15052.6|15052|15050|169
1644498370000|2022-02-10 13:06:10|15053|15051|15054.5|15052.5|15057.4|15055.4|15052.9|15050.9|98
1644498380000|2022-02-10 13:06:20|15054.2|15052.2|15052.5|15050.5|15055|15053|15052.1|15050.1|79
1644498390000|2022-02-10 13:06:30|15052.4|15050.4|15054.2|15052.2|15054.2|15052.2|15051.7|15049.7|51
1644498400000|2022-02-10 13:06:40|15054.4|15052.4|15059.2|15057.2|15059.2|15057.2|15053.9|15051.9|152
1644498410000|2022-02-10 13:06:50|15059.1|15057.1|15058.9|15056.9|15059.1|15057.1|15057.6|15055.6|46
1644498420000|2022-02-10 13:07:00|15059|15057|15054|15052|15059|15057|15052.9|15050.9|217
1644498430000|2022-02-10 13:07:10|15053.9|15051.9|15053.2|15051.2|15053.9|15051.9|15052.6|15050.6|42
1644498440000|2022-02-10 13:07:20|15052.7|15050.7|15051.5|15049.5|15052.9|15050.9|15051.4|15049.4|77
1644498450000|2022-02-10 13:07:30|15051.9|15049.9|15053.4|15051.4|15053.5|15051.5|15051|15049|71
1644498460000|2022-02-10 13:07:40|15053.2|15051.2|15055.4|15053.4|15056.6|15054.6|15053.2|15051.2|72
1644498470000|2022-02-10 13:07:50|15055.2|15053.2|15057.1|15055.1|15057.2|15055.2|15054.9|15052.9|62
1644498480000|2022-02-10 13:08:00|15057|15055|15054|15052|15057.2|15055.2|15053.7|15051.7|37
1644498490000|2022-02-10 13:08:10|15054.1|15052.1|15054.1|15052.1|15054.7|15052.7|15053.2|15051.2|24
1644498500000|2022-02-10 13:08:20|15054|15052|15053.9|15051.9|15054|15052|15053.5|15051.5|12
1644498510000|2022-02-10 13:08:30|15053.7|15051.7|15055.5|15053.5|15055.5|15053.5|15053.5|15051.5|30
1644498520000|2022-02-10 13:08:40|15055.7|15053.7|15058|15056|15058.1|15056.1|15055.7|15053.7|56
1644498530000|2022-02-10 13:08:50|15058.1|15056.1|15058.7|15056.7|15058.7|15056.7|15058|15056|41
1644498540000|2022-02-10 13:09:00|15058.6|15056.6|15059.4|15057.4|15059.4|15057.4|15058.1|15056.1|60
1644498550000|2022-02-10 13:09:10|15060|15058|15060.1|15058.1|15060.7|15058.7|15059.2|15057.2|123
1644498560000|2022-02-10 13:09:20|15060.2|15058.2|15060.1|15058.1|15061.7|15059.7|15060.1|15058.1|99
1644498570000|2022-02-10 13:09:30|15060.2|15058.2|15061.6|15059.6|15062.4|15060.4|15060.2|15058.2|70
1644498580000|2022-02-10 13:09:40|15061.5|15059.5|15063.5|15061.5|15063.5|15061.5|15061|15059|150
1644498590000|2022-02-10 13:09:50|15063.4|15061.4|15062|15060|15064|15062|15062|15060|57
1644498600000|2022-02-10 13:10:00|15061.9|15059.9|15059.5|15057.5|15061.9|15059.9|15057.7|15055.7|97
1644498610000|2022-02-10 13:10:10|15059.4|15057.4|15057.7|15055.7|15059.6|15057.6|15057.6|15055.6|34
1644498620000|2022-02-10 13:10:20|15057.6|15055.6|15056|15054|15058|15056|15056|15054|52
1644498630000|2022-02-10 13:10:30|15056.1|15054.1|15053.4|15051.4|15056.2|15054.2|15053.2|15051.2|93
1644498640000|2022-02-10 13:10:40|15053.2|15051.2|15053.9|15051.9|15054|15052|15052.2|15050.2|57
1644498650000|2022-02-10 13:10:50|15053.7|15051.7|15052.5|15050.5|15054.1|15052.1|15052.2|15050.2|38
1644498660000|2022-02-10 13:11:00|15052.6|15050.6|15052.9|15050.9|15053.1|15051.1|15052.1|15050.1|34
1644498670000|2022-02-10 13:11:10|15052.7|15050.7|15052.6|15050.6|15053.1|15051.1|15052.2|15050.2|12
1644498680000|2022-02-10 13:11:20|15052.2|15050.2|15052.6|15050.6|15052.6|15050.6|15052.2|15050.2|20
1644498690000|2022-02-10 13:11:30|15052.9|15050.9|15053|15051|15054|15052|15052.6|15050.6|48
1644498700000|2022-02-10 13:11:40|15053.2|15051.2|15054.2|15052.2|15054.5|15052.5|15052.9|15050.9|16
1644498710000|2022-02-10 13:11:50|15054.1|15052.1|15054.6|15052.6|15054.9|15052.9|15054.1|15052.1|15
1644498720000|2022-02-10 13:12:00|15054.5|15052.5|15053.7|15051.7|15055|15053|15053.6|15051.6|59
1644498730000|2022-02-10 13:12:10|15053.9|15051.9|15053.5|15051.5|15054.5|15052.5|15053.4|15051.4|18
1644498740000|2022-02-10 13:12:20|15053.6|15051.6|15053.7|15051.7|15054.4|15052.4|15053.5|15051.5|17
1644498750000|2022-02-10 13:12:30|15053.5|15051.5|15053.4|15051.4|15054.1|15052.1|15053.2|15051.2|13
1644498760000|2022-02-10 13:12:40|15053.5|15051.5|15052.9|15050.9|15053.5|15051.5|15052.5|15050.5|18
1644498770000|2022-02-10 13:12:50|15052.7|15050.7|15052.5|15050.5|15052.9|15050.9|15052.5|15050.5|7
1644498780000|2022-02-10 13:13:00|15052.6|15050.6|15052.6|15050.6|15052.6|15050.6|15051.5|15049.5|38
1644498790000|2022-02-10 13:13:10|15052.5|15050.5|15052.4|15050.4|15052.6|15050.6|15051.7|15049.7|30
1644498800000|2022-02-10 13:13:20|15052.2|15050.2|15050.6|15048.6|15052.4|15050.4|15050.5|15048.5|46
1644498810000|2022-02-10 13:13:30|15050.7|15048.7|15051|15049|15051|15049|15050.1|15048.1|66
1644498820000|2022-02-10 13:13:40|15051.1|15049.1|15048.4|15046.4|15051.1|15049.1|15047.4|15045.4|115
1644498830000|2022-02-10 13:13:50|15048|15046|15047.9|15045.9|15048.7|15046.7|15047.6|15045.6|58
1644498840000|2022-02-10 13:14:00|15047.7|15045.7|15047.7|15045.7|15048.7|15046.7|15047.7|15045.7|35
1644498850000|2022-02-10 13:14:10|15047.9|15045.9|15046.1|15044.1|15047.9|15045.9|15046.1|15044.1|31
1644498860000|2022-02-10 13:14:20|15046.5|15044.5|15046.4|15044.4|15047|15045|15046.4|15044.4|16
1644498870000|2022-02-10 13:14:30|15046|15044|15047.2|15045.2|15047.2|15045.2|15045.9|15043.9|25
1644498880000|2022-02-10 13:14:40|15047.4|15045.4|15047.2|15045.2|15048.9|15046.9|15046.9|15044.9|64
1644498890000|2022-02-10 13:14:50|15047.4|15045.4|15046.2|15044.2|15047.4|15045.4|15046.2|15044.2|35
1644498900000|2022-02-10 13:15:00|15046.5|15044.5|15045.1|15043.1|15047|15045|15045|15043|31
1644498910000|2022-02-10 13:15:10|15045|15043|15046.5|15044.5|15046.7|15044.7|15044.9|15042.9|38
1644498920000|2022-02-10 13:15:20|15046.6|15044.6|15047.9|15045.9|15047.9|15045.9|15046.5|15044.5|16
1644498930000|2022-02-10 13:15:30|15047.7|15045.7|15048.4|15046.4|15048.9|15046.9|15047.1|15045.1|46
1644498940000|2022-02-10 13:15:40|15048.2|15046.2|15046.9|15044.9|15048.2|15046.2|15046.9|15044.9|18
1644498950000|2022-02-10 13:15:50|15046.7|15044.7|15046.7|15044.7|15048.1|15046.1|15046.4|15044.4|38
1644498960000|2022-02-10 13:16:00|15047|15045|15047.7|15045.7|15048.2|15046.2|15046.7|15044.7|48
1644498970000|2022-02-10 13:16:10|15047.6|15045.6|15047.1|15045.1|15048.2|15046.2|15047.1|15045.1|40
1644498980000|2022-02-10 13:16:20|15047|15045|15049.9|15047.9|15050.7|15048.7|15046.9|15044.9|109
1644498990000|2022-02-10 13:16:30|15050|15048|15048.6|15046.6|15050.4|15048.4|15048|15046|25
1644499000000|2022-02-10 13:16:40|15048.5|15046.5|15048.5|15046.5|15050|15048|15048.5|15046.5|21
1644499010000|2022-02-10 13:16:50|15048.7|15046.7|15046|15044|15048.9|15046.9|15045.9|15043.9|34
1644499020000|2022-02-10 13:17:00|15046.1|15044.1|15048.1|15046.1|15049|15047|15045.7|15043.7|80
1644499030000|2022-02-10 13:17:10|15048|15046|15049.1|15047.1|15049.1|15047.1|15047.6|15045.6|23
1644499040000|2022-02-10 13:17:20|15049|15047|15052.9|15050.9|15053.1|15051.1|15049|15047|63
1644499050000|2022-02-10 13:17:30|15052.7|15050.7|15053.1|15051.1|15053.2|15051.2|15052.1|15050.1|46
1644499060000|2022-02-10 13:17:40|15052.9|15050.9|15050.6|15048.6|15053|15051|15049.9|15047.9|38
1644499070000|2022-02-10 13:17:50|15050.5|15048.5|15048.7|15046.7|15050.5|15048.5|15048|15046|20
1644499080000|2022-02-10 13:18:00|15048.6|15046.6|15051|15049|15051|15049|15048.6|15046.6|42
1644499090000|2022-02-10 13:18:10|15051.1|15049.1|15051.1|15049.1|15051.2|15049.2|15050.5|15048.5|25
1644499100000|2022-02-10 13:18:20|15051.2|15049.2|15047.9|15045.9|15051.2|15049.2|15047.2|15045.2|89
1644499110000|2022-02-10 13:18:30|15048|15046|15047.7|15045.7|15048.6|15046.6|15047|15045|60
1644499120000|2022-02-10 13:18:40|15047.6|15045.6|15047.6|15045.6|15047.9|15045.9|15047.2|15045.2|3
1644499130000|2022-02-10 13:18:50|15047.5|15045.5|15046.7|15044.7|15048|15046|15046.6|15044.6|19
1644499140000|2022-02-10 13:19:00|15046.6|15044.6|15047|15045|15048.2|15046.2|15046.2|15044.2|40
1644499150000|2022-02-10 13:19:10|15046.9|15044.9|15047.1|15045.1|15047.7|15045.7|15046.2|15044.2|26
1644499160000|2022-02-10 13:19:20|15047|15045|15046.6|15044.6|15047.1|15045.1|15046.6|15044.6|16
1644499170000|2022-02-10 13:19:30|15046.7|15044.7|15046.7|15044.7|15047.9|15045.9|15046.7|15044.7|8
1644499180000|2022-02-10 13:19:40|15046.5|15044.5|15047|15045|15047.2|15045.2|15046.2|15044.2|22
1644499190000|2022-02-10 13:19:50|15047.1|15045.1|15046.5|15044.5|15047.1|15045.1|15046.2|15044.2|6
1644499200000|2022-02-10 13:20:00|15047|15045|15046|15044|15047.2|15045.2|15045.6|15043.6|25
1644499210000|2022-02-10 13:20:10|15045.9|15043.9|15045.5|15043.5|15046|15044|15045.1|15043.1|22
1644499220000|2022-02-10 13:20:20|15045.6|15043.6|15045.2|15043.2|15045.7|15043.7|15045|15043|12
1644499230000|2022-02-10 13:20:30|15045.1|15043.1|15044.2|15042.2|15045.4|15043.4|15044.1|15042.1|31
1644499240000|2022-02-10 13:20:40|15044.4|15042.4|15045.7|15043.7|15045.7|15043.7|15043.2|15041.2|59
1644499250000|2022-02-10 13:20:50|15045.9|15043.9|15045.1|15043.1|15046.4|15044.4|15045.1|15043.1|22
1644499260000|2022-02-10 13:21:00|15045.4|15043.4|15046|15044|15046.4|15044.4|15045.2|15043.2|52
1644499270000|2022-02-10 13:21:10|15045.9|15043.9|15044|15042|15046|15044|15043.9|15041.9|22
1644499280000|2022-02-10 13:21:20|15043.5|15041.5|15045.7|15043.7|15045.7|15043.7|15043.5|15041.5|25
1644499290000|2022-02-10 13:21:30|15045.6|15043.6|15045.5|15043.5|15045.7|15043.7|15045.2|15043.2|5
1644499300000|2022-02-10 13:21:40|15045.4|15043.4|15045.5|15043.5|15046|15044|15045.4|15043.4|27
1644499310000|2022-02-10 13:21:50|15045.4|15043.4|15044.2|15042.2|15045.9|15043.9|15043.7|15041.7|10
1644499320000|2022-02-10 13:22:00|15044|15042|15042.1|15040.1|15044.6|15042.6|15042.1|15040.1|44
1644499330000|2022-02-10 13:22:10|15042|15040|15042.2|15040.2|15042.6|15040.6|15041.4|15039.4|36
1644499340000|2022-02-10 13:22:20|15042.1|15040.1|15040.5|15038.5|15042.1|15040.1|15040.5|15038.5|29
1644499350000|2022-02-10 13:22:30|15040.2|15038.2|15039.7|15037.7|15041.2|15039.2|15039.7|15037.7|29
1644499360000|2022-02-10 13:22:40|15040|15038|15039|15037|15040.1|15038.1|15038.7|15036.7|68
1644499370000|2022-02-10 13:22:50|15039.1|15037.1|15038.2|15036.2|15039.1|15037.1|15037.2|15035.2|90
1644499380000|2022-02-10 13:23:00|15037.7|15035.7|15037.5|15035.5|15039.2|15037.2|15037|15035|91
1644499390000|2022-02-10 13:23:10|15037.6|15035.6|15036.6|15034.6|15037.7|15035.7|15036.4|15034.4|32
1644499400000|2022-02-10 13:23:20|15036.7|15034.7|15034|15032|15036.7|15034.7|15034|15032|87
1644499410000|2022-02-10 13:23:30|15033.9|15031.9|15033.2|15031.2|15034.5|15032.5|15033|15031|78
1644499420000|2022-02-10 13:23:40|15033.1|15031.1|15035|15033|15035|15033|15032.9|15030.9|115
1644499430000|2022-02-10 13:23:50|15035.1|15033.1|15033|15031|15036|15034|15032.9|15030.9|54
1644499440000|2022-02-10 13:24:00|15033.7|15031.7|15034.7|15032.7|15034.7|15032.7|15033.4|15031.4|68
1644499450000|2022-02-10 13:24:10|15034.9|15032.9|15036.6|15034.6|15037.9|15035.9|15034.9|15032.9|55
1644499460000|2022-02-10 13:24:20|15035.7|15033.7|15038|15036|15039.4|15037.4|15035.5|15033.5|55
1644499470000|2022-02-10 13:24:30|15037.9|15035.9|15038.1|15036.1|15039|15037|15037.9|15035.9|22
1644499480000|2022-02-10 13:24:40|15038|15036|15038|15036|15038.6|15036.6|15037|15035|43
1644499490000|2022-02-10 13:24:50|15037.9|15035.9|15037.5|15035.5|15038.4|15036.4|15037.5|15035.5|31
1644499500000|2022-02-10 13:25:00|15037.2|15035.2|15037.5|15035.5|15038.7|15036.7|15037.1|15035.1|32
1644499510000|2022-02-10 13:25:10|15037.6|15035.6|15038|15036|15038.1|15036.1|15037.4|15035.4|10
1644499520000|2022-02-10 13:25:20|15037.6|15035.6|15036.6|15034.6|15037.7|15035.7|15036|15034|38
1644499530000|2022-02-10 13:25:30|15036.7|15034.7|15034.5|15032.5|15037.7|15035.7|15034.4|15032.4|89
1644499540000|2022-02-10 13:25:40|15034.4|15032.4|15035.5|15033.5|15036|15034|15034.4|15032.4|27
1644499550000|2022-02-10 13:25:50|15035.6|15033.6|15035.9|15033.9|15035.9|15033.9|15035|15033|31
1644499560000|2022-02-10 13:26:00|15035.7|15033.7|15037|15035|15037.2|15035.2|15035.7|15033.7|19
1644499570000|2022-02-10 13:26:10|15036.7|15034.7|15035.5|15033.5|15036.7|15034.7|15035.2|15033.2|21
1644499580000|2022-02-10 13:26:20|15035.4|15033.4|15034.1|15032.1|15035.5|15033.5|15034.1|15032.1|14
1644499590000|2022-02-10 13:26:30|15034|15032|15034.6|15032.6|15035|15033|15033.7|15031.7|23
1644499600000|2022-02-10 13:26:40|15034.5|15032.5|15034.7|15032.7|15034.9|15032.9|15034.2|15032.2|17
1644499610000|2022-02-10 13:26:50|15034.5|15032.5|15034|15032|15035.1|15033.1|15033.9|15031.9|42
1644499620000|2022-02-10 13:27:00|15033.9|15031.9|15033.7|15031.7|15034.1|15032.1|15033.5|15031.5|32
1644499630000|2022-02-10 13:27:10|15033.9|15031.9|15033.2|15031.2|15034.1|15032.1|15032.7|15030.7|31
1644499640000|2022-02-10 13:27:20|15033.4|15031.4|15033.1|15031.1|15033.7|15031.7|15032.5|15030.5|40
1644499650000|2022-02-10 13:27:30|15033|15031|15030.5|15028.5|15034|15032|15029.4|15027.4|118
1644499660000|2022-02-10 13:27:40|15030.6|15028.6|15031.1|15029.1|15032.2|15030.2|15030.5|15028.5|36
1644499670000|2022-02-10 13:27:50|15031.2|15029.2|15031.1|15029.1|15031.4|15029.4|15030.7|15028.7|18
1644499680000|2022-02-10 13:28:00|15031.4|15029.4|15031.7|15029.7|15031.7|15029.7|15031.4|15029.4|28
1644499690000|2022-02-10 13:28:10|15031.9|15029.9|15032.6|15030.6|15032.6|15030.6|15031|15029|38
1644499700000|2022-02-10 13:28:20|15032.7|15030.7|15031.2|15029.2|15032.7|15030.7|15031.2|15029.2|14
1644499710000|2022-02-10 13:28:30|15031.4|15029.4|15032|15030|15032|15030|15031|15029|25
1644499720000|2022-02-10 13:28:40|15031.9|15029.9|15032.9|15030.9|15032.9|15030.9|15031.9|15029.9|40
1644499730000|2022-02-10 13:28:50|15033.1|15031.1|15033.9|15031.9|15033.9|15031.9|15032.4|15030.4|32
1644499740000|2022-02-10 13:29:00|15034.1|15032.1|15036.1|15034.1|15036.1|15034.1|15034|15032|28
1644499750000|2022-02-10 13:29:10|15036.2|15034.2|15036.5|15034.5|15036.5|15034.5|15035.5|15033.5|26
1644499760000|2022-02-10 13:29:20|15036.4|15034.4|15037.5|15035.5|15037.5|15035.5|15036.2|15034.2|42
1644499770000|2022-02-10 13:29:30|15037.7|15035.7|15037.6|15035.6|15038|15036|15037.2|15035.2|26
1644499780000|2022-02-10 13:29:40|15037.5|15035.5|15036.9|15034.9|15037.5|15035.5|15036.9|15034.9|21
1644499790000|2022-02-10 13:29:50|15037.6|15035.6|15039.5|15037.5|15039.5|15037.5|15037.4|15035.4|32
1644499800000|2022-02-10 13:30:00|15039.6|15037.6|14997.6|14995.6|15039.6|15037.6|14997.6|14995.6|860
1644499810000|2022-02-10 13:30:10|14996.5|14994.5|14969.9|14967.9|15000|14998|14968.9|14966.9|1541
1644499820000|2022-02-10 13:30:20|14970.2|14968.2|14965|14963|14973.4|14971.4|14964.5|14962.5|722
1644499830000|2022-02-10 13:30:30|14964.7|14962.7|14933|14931|14964.7|14962.7|14932.6|14930.6|1167
1644499840000|2022-02-10 13:30:40|14933.2|14931.2|14955.1|14953.1|14959.9|14957.9|14933|14931|976
1644499850000|2022-02-10 13:30:50|14956.2|14954.2|14929.5|14927.5|14958.2|14956.2|14929.2|14927.2|962
1644499860000|2022-02-10 13:31:00|14929.2|14927.2|14932.9|14930.9|14937|14935|14919.6|14917.6|1213
1644499870000|2022-02-10 13:31:10|14933.2|14931.2|14941.9|14939.9|14948|14946|14928.9|14926.9|608
1644499880000|2022-02-10 13:31:20|14940.1|14938.1|14924.2|14922.2|14940.1|14938.1|14923.6|14921.6|768
1644499890000|2022-02-10 13:31:30|14923.5|14921.5|14916.9|14914.9|14926.4|14924.4|14916|14914|588
1644499900000|2022-02-10 13:31:40|14916.1|14914.1|14920.5|14918.5|14921.2|14919.2|14910.2|14908.2|680
1644499910000|2022-02-10 13:31:50|14919.6|14917.6|14899.9|14897.9|14919.9|14917.9|14899.9|14897.9|685
1644499920000|2022-02-10 13:32:00|14898.9|14896.9|14886|14884|14899.5|14897.5|14879|14877|1069
1644499930000|2022-02-10 13:32:10|14885.2|14883.2|14894.4|14892.4|14895.5|14893.5|14884.6|14882.6|758
1644499940000|2022-02-10 13:32:20|14894.2|14892.2|14888.1|14886.1|14894.4|14892.4|14879.9|14877.9|602
1644499950000|2022-02-10 13:32:30|14888.9|14886.9|14885|14883|14893.1|14891.1|14878|14876|831
1644499960000|2022-02-10 13:32:40|14888|14886|14876.1|14874.1|14891|14889|14874.2|14872.2|483
1644499970000|2022-02-10 13:32:50|14876.2|14874.2|14881.1|14879.1|14881.1|14879.1|14871.1|14869.1|546
1644499980000|2022-02-10 13:33:00|14880.7|14878.7|14859.9|14857.9|14883.7|14881.7|14855.9|14853.9|977
1644499990000|2022-02-10 13:33:10|14860.7|14858.7|14866.5|14864.5|14868|14866|14860.1|14858.1|463
1644500000000|2022-02-10 13:33:20|14866.4|14864.4|14862.4|14860.4|14873.5|14871.5|14862.4|14860.4|394
1644500010000|2022-02-10 13:33:30|14862.7|14860.7|14861.7|14859.7|14865.5|14863.5|14857.9|14855.9|416
1644500020000|2022-02-10 13:33:40|14860.7|14858.7|14853.5|14851.5|14862.2|14860.2|14853|14851|406
1644500030000|2022-02-10 13:33:50|14852.7|14850.7|14849.2|14847.2|14854.6|14852.6|14847.5|14845.5|418
1644500040000|2022-02-10 13:34:00|14849.1|14847.1|14844.6|14842.6|14853.7|14851.7|14841.6|14839.6|613
1644500050000|2022-02-10 13:34:10|14844.7|14842.7|14848.6|14846.6|14848.6|14846.6|14837|14835|503
1644500060000|2022-02-10 13:34:20|14848.5|14846.5|14843.7|14841.7|14848.6|14846.6|14839.7|14837.7|309
1644500070000|2022-02-10 13:34:30|14843.5|14841.5|14842.7|14840.7|14845.5|14843.5|14834|14832|471
1644500080000|2022-02-10 13:34:40|14842.9|14840.9|14855.7|14853.7|14855.9|14853.9|14842.6|14840.6|648
1644500090000|2022-02-10 13:34:50|14856.5|14854.5|14856.1|14854.1|14864.4|14862.4|14855.2|14853.2|657
1644500100000|2022-02-10 13:35:00|14855.9|14853.9|14866.7|14864.7|14869.7|14867.7|14851.2|14849.2|580
1644500110000|2022-02-10 13:35:10|14866.2|14864.2|14869.6|14867.6|14870.4|14868.4|14864.9|14862.9|420
1644500120000|2022-02-10 13:35:20|14869.4|14867.4|14868.7|14866.7|14873.6|14871.6|14865.9|14863.9|555
1644500130000|2022-02-10 13:35:30|14868.2|14866.2|14860.2|14858.2|14868.2|14866.2|14853.9|14851.9|585
1644500140000|2022-02-10 13:35:40|14860.1|14858.1|14837.6|14835.6|14860.1|14858.1|14837.6|14835.6|634
1644500150000|2022-02-10 13:35:50|14837.5|14835.5|14826.6|14824.6|14837.9|14835.9|14824|14822|694
1644500160000|2022-02-10 13:36:00|14826.7|14824.7|14842.1|14840.1|14842.5|14840.5|14824.7|14822.7|459
1644500170000|2022-02-10 13:36:10|14841.5|14839.5|14856|14854|14857.4|14855.4|14841.5|14839.5|388
1644500180000|2022-02-10 13:36:20|14855.9|14853.9|14849.9|14847.9|14858.7|14856.7|14849.9|14847.9|395
1644500190000|2022-02-10 13:36:30|14849.6|14847.6|14857|14855|14859.4|14857.4|14845.5|14843.5|294
1644500200000|2022-02-10 13:36:40|14856.9|14854.9|14856.4|14854.4|14861|14859|14851.6|14849.6|242
1644500210000|2022-02-10 13:36:50|14856.5|14854.5|14852.4|14850.4|14860.1|14858.1|14852.4|14850.4|257
1644500220000|2022-02-10 13:37:00|14852.5|14850.5|14859.1|14857.1|14863.2|14861.2|14848.5|14846.5|349
1644500230000|2022-02-10 13:37:10|14859.6|14857.6|14858|14856|14862.6|14860.6|14856.5|14854.5|203
1644500240000|2022-02-10 13:37:20|14857.9|14855.9|14855.7|14853.7|14865.2|14863.2|14851.2|14849.2|358
1644500250000|2022-02-10 13:37:30|14855.4|14853.4|14848.7|14846.7|14860.1|14858.1|14847.2|14845.2|213
1644500260000|2022-02-10 13:37:40|14848.9|14846.9|14859|14857|14859.1|14857.1|14846.4|14844.4|193
1644500270000|2022-02-10 13:37:50|14859.9|14857.9|14859.6|14857.6|14863.9|14861.9|14856.4|14854.4|319
1644500280000|2022-02-10 13:38:00|14859.9|14857.9|14871|14869|14871.7|14869.7|14859.2|14857.2|460
1644500290000|2022-02-10 13:38:10|14871.1|14869.1|14860.9|14858.9|14874.5|14872.5|14860.7|14858.7|612
1644500300000|2022-02-10 13:38:20|14861|14859|14857.7|14855.7|14867.9|14865.9|14856.9|14854.9|341
1644500310000|2022-02-10 13:38:30|14857.6|14855.6|14865.2|14863.2|14865.2|14863.2|14856.7|14854.7|208
1644500320000|2022-02-10 13:38:40|14865.4|14863.4|14868.9|14866.9|14870.4|14868.4|14862.1|14860.1|168
1644500330000|2022-02-10 13:38:50|14869|14867|14867.1|14865.1|14876.2|14874.2|14867|14865|390
1644500340000|2022-02-10 13:39:00|14867.9|14865.9|14869.9|14867.9|14876.9|14874.9|14867.5|14865.5|329
1644500350000|2022-02-10 13:39:10|14870.6|14868.6|14876.7|14874.7|14877|14875|14866.1|14864.1|234
1644500360000|2022-02-10 13:39:20|14876.6|14874.6|14870.6|14868.6|14878.4|14876.4|14870.5|14868.5|285
1644500370000|2022-02-10 13:39:30|14872|14870|14877.5|14875.5|14880|14878|14872|14870|304
1644500380000|2022-02-10 13:39:40|14877.9|14875.9|14871.5|14869.5|14878.5|14876.5|14870.5|14868.5|362
1644500390000|2022-02-10 13:39:50|14870.4|14868.4|14882.4|14880.4|14882.7|14880.7|14869.9|14867.9|276
1644500400000|2022-02-10 13:40:00|14882.7|14880.7|14875.9|14873.9|14882.7|14880.7|14875.9|14873.9|272
1644500410000|2022-02-10 13:40:10|14875.7|14873.7|14867.5|14865.5|14875.7|14873.7|14867.5|14865.5|247
1644500420000|2022-02-10 13:40:20|14867.4|14865.4|14861.6|14859.6|14867.4|14865.4|14859.4|14857.4|362
1644500430000|2022-02-10 13:40:30|14861.7|14859.7|14856.5|14854.5|14863.5|14861.5|14854.2|14852.2|290
1644500440000|2022-02-10 13:40:40|14856.7|14854.7|14863.4|14861.4|14865.9|14863.9|14856.7|14854.7|232
1644500450000|2022-02-10 13:40:50|14863.2|14861.2|14870.6|14868.6|14872.2|14870.2|14862.2|14860.2|250
1644500460000|2022-02-10 13:41:00|14870.5|14868.5|14869.4|14867.4|14871|14869|14865.1|14863.1|193
1644500470000|2022-02-10 13:41:10|14869|14867|14877.1|14875.1|14880.1|14878.1|14867.5|14865.5|245
1644500480000|2022-02-10 13:41:20|14877|14875|14874.9|14872.9|14879.5|14877.5|14869.2|14867.2|281
1644500490000|2022-02-10 13:41:30|14874.6|14872.6|14873.2|14871.2|14878.1|14876.1|14873.2|14871.2|191
1644500500000|2022-02-10 13:41:40|14873|14871|14872.4|14870.4|14875.7|14873.7|14870.1|14868.1|178
1644500510000|2022-02-10 13:41:50|14870.7|14868.7|14875.4|14873.4|14877.7|14875.7|14869.5|14867.5|199
1644500520000|2022-02-10 13:42:00|14875.1|14873.1|14874.1|14872.1|14879.2|14877.2|14868.7|14866.7|226
1644500530000|2022-02-10 13:42:10|14874|14872|14876.4|14874.4|14878.7|14876.7|14871.4|14869.4|179
1644500540000|2022-02-10 13:42:20|14876.1|14874.1|14871.2|14869.2|14876.6|14874.6|14870.9|14868.9|107
1644500550000|2022-02-10 13:42:30|14872.7|14870.7|14865.9|14863.9|14872.7|14870.7|14865.2|14863.2|191
1644500560000|2022-02-10 13:42:40|14866.6|14864.6|14866.2|14864.2|14870.7|14868.7|14864.6|14862.6|184
1644500570000|2022-02-10 13:42:50|14866.1|14864.1|14866.7|14864.7|14867.6|14865.6|14862.5|14860.5|138
1644500580000|2022-02-10 13:43:00|14867|14865|14863.1|14861.1|14869.2|14867.2|14860.9|14858.9|221
1644500590000|2022-02-10 13:43:10|14863.4|14861.4|14863.9|14861.9|14866|14864|14862.1|14860.1|171
1644500600000|2022-02-10 13:43:20|14863.7|14861.7|14864|14862|14865.5|14863.5|14858.4|14856.4|188
1644500610000|2022-02-10 13:43:30|14864.2|14862.2|14855.9|14853.9|14865.6|14863.6|14855.5|14853.5|239
1644500620000|2022-02-10 13:43:40|14856.4|14854.4|14861.5|14859.5|14861.9|14859.9|14853.2|14851.2|252
1644500630000|2022-02-10 13:43:50|14861.7|14859.7|14857|14855|14865.7|14863.7|14857|14855|253
1644500640000|2022-02-10 13:44:00|14856.9|14854.9|14858|14856|14859.5|14857.5|14854.2|14852.2|182
1644500650000|2022-02-10 13:44:10|14857.5|14855.5|14856.7|14854.7|14860.5|14858.5|14854.5|14852.5|183
1644500660000|2022-02-10 13:44:20|14856.6|14854.6|14852.5|14850.5|14857.1|14855.1|14847.7|14845.7|265
1644500670000|2022-02-10 13:44:30|14851.2|14849.2|14857.4|14855.4|14858.4|14856.4|14851|14849|193
1644500680000|2022-02-10 13:44:40|14857.5|14855.5|14858.9|14856.9|14860.4|14858.4|14857.1|14855.1|147
1644500690000|2022-02-10 13:44:50|14859.2|14857.2|14855|14853|14860|14858|14854.9|14852.9|123
1644500700000|2022-02-10 13:45:00|14854.6|14852.6|14857.1|14855.1|14860.5|14858.5|14849.9|14847.9|228
1644500710000|2022-02-10 13:45:10|14857.5|14855.5|14844.9|14842.9|14857.5|14855.5|14844.9|14842.9|281
1644500720000|2022-02-10 13:45:20|14844.7|14842.7|14851.1|14849.1|14851.7|14849.7|14843.6|14841.6|271
1644500730000|2022-02-10 13:45:30|14851.2|14849.2|14854|14852|14854.1|14852.1|14846.4|14844.4|154
1644500740000|2022-02-10 13:45:40|14854.1|14852.1|14849.2|14847.2|14854.4|14852.4|14843.1|14841.1|167
1644500750000|2022-02-10 13:45:50|14848.7|14846.7|14845|14843|14849.2|14847.2|14844.4|14842.4|138
1644500760000|2022-02-10 13:46:00|14846.4|14844.4|14849|14847|14849.9|14847.9|14845.1|14843.1|150
1644500770000|2022-02-10 13:46:10|14849.9|14847.9|14854.5|14852.5|14855.7|14853.7|14848.9|14846.9|147
1644500780000|2022-02-10 13:46:20|14854.4|14852.4|14856.2|14854.2|14863|14861|14854.4|14852.4|238
1644500790000|2022-02-10 13:46:30|14856.9|14854.9|14847.1|14845.1|14857.1|14855.1|14845.6|14843.6|206
1644500800000|2022-02-10 13:46:40|14847|14845|14846.1|14844.1|14849|14847|14845.4|14843.4|117
1644500810000|2022-02-10 13:46:50|14846.4|14844.4|14838|14836|14847.1|14845.1|14836.2|14834.2|383
1644500820000|2022-02-10 13:47:00|14837.7|14835.7|14833.2|14831.2|14840.2|14838.2|14831|14829|336
1644500830000|2022-02-10 13:47:10|14833.5|14831.5|14831.9|14829.9|14833.5|14831.5|14829.4|14827.4|264
1644500840000|2022-02-10 13:47:20|14831.7|14829.7|14832.7|14830.7|14837.9|14835.9|14830.6|14828.6|284
1644500850000|2022-02-10 13:47:30|14832.9|14830.9|14835.5|14833.5|14835.6|14833.6|14830|14828|153
1644500860000|2022-02-10 13:47:40|14835.2|14833.2|14829.9|14827.9|14835.4|14833.4|14826.7|14824.7|232
1644500870000|2022-02-10 13:47:50|14830|14828|14831.2|14829.2|14831.2|14829.2|14827.7|14825.7|154
1644500880000|2022-02-10 13:48:00|14832.7|14830.7|14824.5|14822.5|14834.5|14832.5|14824.4|14822.4|257
1644500890000|2022-02-10 13:48:10|14824.2|14822.2|14830.1|14828.1|14830.6|14828.6|14823.5|14821.5|443
1644500900000|2022-02-10 13:48:20|14829.7|14827.7|14828.5|14826.5|14832.1|14830.1|14828.2|14826.2|178
1644500910000|2022-02-10 13:48:30|14829|14827|14835.6|14833.6|14835.9|14833.9|14827.1|14825.1|163
1644500920000|2022-02-10 13:48:40|14835.5|14833.5|14839.5|14837.5|14840.4|14838.4|14833.5|14831.5|473
1644500930000|2022-02-10 13:48:50|14839.4|14837.4|14833.6|14831.6|14842.6|14840.6|14833.6|14831.6|184
1644500940000|2022-02-10 13:49:00|14833.2|14831.2|14831.2|14829.2|14835.4|14833.4|14830.1|14828.1|205
1644500950000|2022-02-10 13:49:10|14831.1|14829.1|14837.9|14835.9|14840.1|14838.1|14830.1|14828.1|202
1644500960000|2022-02-10 13:49:20|14837.6|14835.6|14832.9|14830.9|14837.6|14835.6|14832.6|14830.6|166
1644500970000|2022-02-10 13:49:30|14833|14831|14818.9|14816.9|14833.2|14831.2|14818.7|14816.7|437
1644500980000|2022-02-10 13:49:40|14818.7|14816.7|14813.7|14811.7|14819.6|14817.6|14813.2|14811.2|564
1644500990000|2022-02-10 13:49:50|14813.6|14811.6|14820.7|14818.7|14820.7|14818.7|14813.6|14811.6|346
1644501000000|2022-02-10 13:50:00|14820.6|14818.6|14814.4|14812.4|14823.2|14821.2|14814.1|14812.1|258
1644501010000|2022-02-10 13:50:10|14814.2|14812.2|14822.4|14820.4|14823.6|14821.6|14812|14810|446
1644501020000|2022-02-10 13:50:20|14821.6|14819.6|14825.4|14823.4|14826.9|14824.9|14820.4|14818.4|256
1644501030000|2022-02-10 13:50:30|14825.2|14823.2|14820.1|14818.1|14826.2|14824.2|14818.1|14816.1|190
1644501040000|2022-02-10 13:50:40|14819.9|14817.9|14828|14826|14828.6|14826.6|14819.5|14817.5|164
1644501050000|2022-02-10 13:50:50|14828.1|14826.1|14829|14827|14832|14830|14827.2|14825.2|184
1644501060000|2022-02-10 13:51:00|14827.9|14825.9|14832.6|14830.6|14836.7|14834.7|14827.9|14825.9|318
1644501070000|2022-02-10 13:51:10|14832.7|14830.7|14833.4|14831.4|14836|14834|14831.2|14829.2|187
1644501080000|2022-02-10 13:51:20|14833.2|14831.2|14835.5|14833.5|14837.4|14835.4|14831.7|14829.7|226
1644501090000|2022-02-10 13:51:30|14835|14833|14833.2|14831.2|14837.7|14835.7|14831.7|14829.7|161
1644501100000|2022-02-10 13:51:40|14833.6|14831.6|14828.1|14826.1|14833.6|14831.6|14827.1|14825.1|186
1644501110000|2022-02-10 13:51:50|14828.6|14826.6|14827.9|14825.9|14829.2|14827.2|14827.1|14825.1|111
1644501120000|2022-02-10 13:52:00|14827.7|14825.7|14829.5|14827.5|14830.6|14828.6|14825.4|14823.4|143
1644501130000|2022-02-10 13:52:10|14828.6|14826.6|14830.6|14828.6|14836.1|14834.1|14827.2|14825.2|156
1644501140000|2022-02-10 13:52:20|14830.9|14828.9|14827.1|14825.1|14835.6|14833.6|14826.5|14824.5|159
1644501150000|2022-02-10 13:52:30|14826.9|14824.9|14824.4|14822.4|14831|14829|14823.6|14821.6|125
1644501160000|2022-02-10 13:52:40|14824.1|14822.1|14824|14822|14827.5|14825.5|14823.1|14821.1|127
1644501170000|2022-02-10 13:52:50|14823.7|14821.7|14823.5|14821.5|14827.1|14825.1|14820.5|14818.5|224
1644501180000|2022-02-10 13:53:00|14823.4|14821.4|14828.9|14826.9|14832|14830|14823.4|14821.4|141
1644501190000|2022-02-10 13:53:10|14828.7|14826.7|14818.7|14816.7|14829.1|14827.1|14818.2|14816.2|150
1644501200000|2022-02-10 13:53:20|14818.9|14816.9|14819.5|14817.5|14821.9|14819.9|14816.7|14814.7|161
1644501210000|2022-02-10 13:53:30|14819.4|14817.4|14814.9|14812.9|14820.4|14818.4|14813.6|14811.6|182
1644501220000|2022-02-10 13:53:40|14815|14813|14819.2|14817.2|14821.5|14819.5|14814.9|14812.9|140
1644501230000|2022-02-10 13:53:50|14819.1|14817.1|14817.9|14815.9|14822.6|14820.6|14817.5|14815.5|195
1644501240000|2022-02-10 13:54:00|14817.5|14815.5|14822|14820|14823.9|14821.9|14815.6|14813.6|175
1644501250000|2022-02-10 13:54:10|14822.1|14820.1|14823.6|14821.6|14824.2|14822.2|14818.1|14816.1|156
1644501260000|2022-02-10 13:54:20|14823.5|14821.5|14827|14825|14828.4|14826.4|14823.4|14821.4|163
1644501270000|2022-02-10 13:54:30|14826.1|14824.1|14826.2|14824.2|14827.2|14825.2|14824.1|14822.1|160
1644501280000|2022-02-10 13:54:40|14826.5|14824.5|14820.7|14818.7|14826.5|14824.5|14817.6|14815.6|215
1644501290000|2022-02-10 13:54:50|14820.6|14818.6|14814.5|14812.5|14820.6|14818.6|14813.2|14811.2|279
1644501300000|2022-02-10 13:55:00|14814.7|14812.7|14812.4|14810.4|14817.9|14815.9|14809.1|14807.1|492
1644501310000|2022-02-10 13:55:10|14813.2|14811.2|14817.7|14815.7|14818.1|14816.1|14813.2|14811.2|257
1644501320000|2022-02-10 13:55:20|14817.2|14815.2|14822.5|14820.5|14824.1|14822.1|14816.6|14814.6|213
1644501330000|2022-02-10 13:55:30|14822.6|14820.6|14824.1|14822.1|14829.2|14827.2|14822|14820|211
1644501340000|2022-02-10 13:55:40|14823.6|14821.6|14826.7|14824.7|14827.2|14825.2|14822.2|14820.2|156
1644501350000|2022-02-10 13:55:50|14826.9|14824.9|14825.9|14823.9|14828.2|14826.2|14824.9|14822.9|158
1644501360000|2022-02-10 13:56:00|14826|14824|14829.2|14827.2|14833.1|14831.1|14825.7|14823.7|292
1644501370000|2022-02-10 13:56:10|14829.5|14827.5|14826|14824|14829.9|14827.9|14823.9|14821.9|132
1644501380000|2022-02-10 13:56:20|14825.9|14823.9|14826.9|14824.9|14827|14825|14823.6|14821.6|136
1644501390000|2022-02-10 13:56:30|14826.7|14824.7|14827.4|14825.4|14829.2|14827.2|14825.6|14823.6|168
1644501400000|2022-02-10 13:56:40|14827.5|14825.5|14826.4|14824.4|14829.5|14827.5|14825.7|14823.7|170
1644501410000|2022-02-10 13:56:50|14826.6|14824.6|14825|14823|14826.6|14824.6|14824.7|14822.7|97
1644501420000|2022-02-10 13:57:00|14825.6|14823.6|14824.1|14822.1|14828.7|14826.7|14822|14820|269
1644501430000|2022-02-10 13:57:10|14824.4|14822.4|14825.9|14823.9|14828.5|14826.5|14823.4|14821.4|97
1644501440000|2022-02-10 13:57:20|14826.1|14824.1|14824.9|14822.9|14826.6|14824.6|14823.2|14821.2|84
1644501450000|2022-02-10 13:57:30|14823.5|14821.5|14826|14824|14829.1|14827.1|14823.5|14821.5|143
1644501460000|2022-02-10 13:57:40|14825.4|14823.4|14827.1|14825.1|14827.7|14825.7|14823.5|14821.5|56
1644501470000|2022-02-10 13:57:50|14827|14825|14824.9|14822.9|14829.4|14827.4|14823.7|14821.7|86
1644501480000|2022-02-10 13:58:00|14825|14823|14828|14826|14830.1|14828.1|14825|14823|120
1644501490000|2022-02-10 13:58:10|14828.1|14826.1|14830.6|14828.6|14831.2|14829.2|14826.6|14824.6|97
1644501500000|2022-02-10 13:58:20|14830.7|14828.7|14829.6|14827.6|14832.2|14830.2|14829.4|14827.4|107
1644501510000|2022-02-10 13:58:30|14829.4|14827.4|14830.1|14828.1|14830.2|14828.2|14826.2|14824.2|205
1644501520000|2022-02-10 13:58:40|14829.2|14827.2|14825.4|14823.4|14829.4|14827.4|14823.9|14821.9|117
1644501530000|2022-02-10 13:58:50|14826.5|14824.5|14826|14824|14827.7|14825.7|14824.7|14822.7|61
1644501540000|2022-02-10 13:59:00|14826.2|14824.2|14826.9|14824.9|14829.1|14827.1|14824.4|14822.4|146
1644501550000|2022-02-10 13:59:10|14827|14825|14819.7|14817.7|14827.2|14825.2|14819.5|14817.5|205
1644501560000|2022-02-10 13:59:20|14819.5|14817.5|14814.4|14812.4|14819.9|14817.9|14814.4|14812.4|158
1644501570000|2022-02-10 13:59:30|14814.5|14812.5|14817.9|14815.9|14819.6|14817.6|14814.2|14812.2|131
1644501580000|2022-02-10 13:59:40|14817.6|14815.6|14820.6|14818.6|14821.6|14819.6|14817.6|14815.6|91
1644501590000|2022-02-10 13:59:50|14820.4|14818.4|14814.1|14812.1|14820.4|14818.4|14814.1|14812.1|126
1644501600000|2022-02-10 14:00:00|14814.6|14812.6|14809.4|14807.4|14816.7|14814.7|14808.2|14806.2|458
1644501610000|2022-02-10 14:00:10|14809.7|14807.7|14805|14803|14813.7|14811.7|14804.5|14802.5|340
1644501620000|2022-02-10 14:00:20|14805.6|14803.6|14796.7|14794.7|14805.6|14803.6|14796.4|14794.4|619
1644501630000|2022-02-10 14:00:30|14796.6|14794.6|14796.2|14794.2|14801.7|14799.7|14795.7|14793.7|299
1644501640000|2022-02-10 14:00:40|14796.5|14794.5|14799.6|14797.6|14802|14800|14794.7|14792.7|257
1644501650000|2022-02-10 14:00:50|14799.9|14797.9|14796.4|14794.4|14800.9|14798.9|14794.2|14792.2|274
1644501660000|2022-02-10 14:01:00|14796.2|14794.2|14795.4|14793.4|14800.7|14798.7|14794.9|14792.9|256
1644501670000|2022-02-10 14:01:10|14795.1|14793.1|14792.1|14790.1|14799.2|14797.2|14791.2|14789.2|256
1644501680000|2022-02-10 14:01:20|14791.9|14789.9|14790.9|14788.9|14794.2|14792.2|14790.4|14788.4|189
1644501690000|2022-02-10 14:01:30|14790.7|14788.7|14785.9|14783.9|14792.6|14790.6|14785.9|14783.9|375
1644501700000|2022-02-10 14:01:40|14786.1|14784.1|14778.9|14776.9|14786.7|14784.7|14778.6|14776.6|483
1644501710000|2022-02-10 14:01:50|14779.1|14777.1|14778.9|14776.9|14782|14780|14777.7|14775.7|468
1644501720000|2022-02-10 14:02:00|14779.5|14777.5|14779.1|14777.1|14784.7|14782.7|14778.9|14776.9|366
1644501730000|2022-02-10 14:02:10|14779|14777|14773.2|14771.2|14779.6|14777.6|14773.2|14771.2|314
1644501740000|2022-02-10 14:02:20|14772.9|14770.9|14775.7|14773.7|14776.4|14774.4|14767.5|14765.5|669
1644501750000|2022-02-10 14:02:30|14775.9|14773.9|14772|14770|14777.9|14775.9|14772|14770|351
1644501760000|2022-02-10 14:02:40|14771.9|14769.9|14774.5|14772.5|14778.5|14776.5|14771.9|14769.9|191
1644501770000|2022-02-10 14:02:50|14774.6|14772.6|14775.5|14773.5|14777|14775|14773|14771|216
1644501780000|2022-02-10 14:03:00|14774.9|14772.9|14772.1|14770.1|14776.7|14774.7|14772|14770|188
1644501790000|2022-02-10 14:03:10|14772|14770|14771.5|14769.5|14776.1|14774.1|14768.6|14766.6|273
1644501800000|2022-02-10 14:03:20|14771.4|14769.4|14773.4|14771.4|14775.1|14773.1|14770.9|14768.9|215
1644501810000|2022-02-10 14:03:30|14773.1|14771.1|14778.1|14776.1|14779|14777|14771.4|14769.4|223
1644501820000|2022-02-10 14:03:40|14778|14776|14778|14776|14778.7|14776.7|14775.9|14773.9|173
1644501830000|2022-02-10 14:03:50|14778.1|14776.1|14768.9|14766.9|14778.4|14776.4|14767.7|14765.7|348
1644501840000|2022-02-10 14:04:00|14767.9|14765.9|14762.7|14760.7|14767.9|14765.9|14762.7|14760.7|460
1644501850000|2022-02-10 14:04:10|14762.6|14760.6|14759.7|14757.7|14763.6|14761.6|14757.1|14755.1|760
1644501860000|2022-02-10 14:04:20|14759.6|14757.6|14752.9|14750.9|14759.6|14757.6|14750|14748|538
1644501870000|2022-02-10 14:04:30|14752.7|14750.7|14751.2|14749.2|14755.4|14753.4|14750.7|14748.7|274
1644501880000|2022-02-10 14:04:40|14751.1|14749.1|14744.5|14742.5|14752.6|14750.6|14743.4|14741.4|374
1644501890000|2022-02-10 14:04:50|14744.7|14742.7|14753.7|14751.7|14755.2|14753.2|14744.2|14742.2|398
1644501900000|2022-02-10 14:05:00|14753.9|14751.9|14770|14768|14770|14768|14753.9|14751.9|608
1644501910000|2022-02-10 14:05:10|14769.7|14767.7|14773.4|14771.4|14775.5|14773.5|14767.9|14765.9|359
1644501920000|2022-02-10 14:05:20|14773.1|14771.1|14773.1|14771.1|14775.2|14773.2|14770.9|14768.9|305
1644501930000|2022-02-10 14:05:30|14772.9|14770.9|14776.5|14774.5|14777.9|14775.9|14770.6|14768.6|301
1644501940000|2022-02-10 14:05:40|14776.7|14774.7|14768.9|14766.9|14777.1|14775.1|14766.7|14764.7|228
1644501950000|2022-02-10 14:05:50|14768.7|14766.7|14769.5|14767.5|14770.6|14768.6|14767|14765|120
1644501960000|2022-02-10 14:06:00|14770|14768|14767.2|14765.2|14772.9|14770.9|14766.5|14764.5|169
1644501970000|2022-02-10 14:06:10|14767.4|14765.4|14763.4|14761.4|14769.4|14767.4|14758.7|14756.7|298
1644501980000|2022-02-10 14:06:20|14763.7|14761.7|14765|14763|14766|14764|14762.9|14760.9|103
1644501990000|2022-02-10 14:06:30|14765.4|14763.4|14771.7|14769.7|14773|14771|14764.6|14762.6|163
1644502000000|2022-02-10 14:06:40|14771.6|14769.6|14775.2|14773.2|14775.2|14773.2|14769.6|14767.6|157
1644502010000|2022-02-10 14:06:50|14775.1|14773.1|14772.1|14770.1|14775.4|14773.4|14770.2|14768.2|180
1644502020000|2022-02-10 14:07:00|14772.4|14770.4|14765.1|14763.1|14772.4|14770.4|14765.1|14763.1|175
1644502030000|2022-02-10 14:07:10|14764.2|14762.2|14768.2|14766.2|14772.4|14770.4|14763.6|14761.6|183
1644502040000|2022-02-10 14:07:20|14767.9|14765.9|14772.6|14770.6|14772.6|14770.6|14766.9|14764.9|80
1644502050000|2022-02-10 14:07:30|14773.1|14771.1|14770.2|14768.2|14774.9|14772.9|14770.2|14768.2|98
1644502060000|2022-02-10 14:07:40|14770.4|14768.4|14763.1|14761.1|14772.4|14770.4|14762.9|14760.9|178
1644502070000|2022-02-10 14:07:50|14763.4|14761.4|14757.6|14755.6|14763.4|14761.4|14755.5|14753.5|294
1644502080000|2022-02-10 14:08:00|14758.7|14756.7|14763.6|14761.6|14766|14764|14758.7|14756.7|174
1644502090000|2022-02-10 14:08:10|14763.5|14761.5|14764.1|14762.1|14765.4|14763.4|14760.1|14758.1|139
1644502100000|2022-02-10 14:08:20|14764|14762|14762.6|14760.6|14765.4|14763.4|14761|14759|116
1644502110000|2022-02-10 14:08:30|14762.4|14760.4|14759.5|14757.5|14765.1|14763.1|14759.1|14757.1|115
1644502120000|2022-02-10 14:08:40|14761.2|14759.2|14758.6|14756.6|14762.2|14760.2|14754.7|14752.7|197
1644502130000|2022-02-10 14:08:50|14758.5|14756.5|14759.4|14757.4|14759.6|14757.6|14755.5|14753.5|163
1644502140000|2022-02-10 14:09:00|14759.6|14757.6|14743|14741|14759.9|14757.9|14741.9|14739.9|629
1644502150000|2022-02-10 14:09:10|14742.9|14740.9|14743.1|14741.1|14747.6|14745.6|14740.5|14738.5|348
1644502160000|2022-02-10 14:09:20|14743.2|14741.2|14741.2|14739.2|14747.7|14745.7|14736.4|14734.4|376
1644502170000|2022-02-10 14:09:30|14741.4|14739.4|14742.7|14740.7|14746.2|14744.2|14739.9|14737.9|171
1644502180000|2022-02-10 14:09:40|14742.9|14740.9|14749|14747|14751.2|14749.2|14742.7|14740.7|289
1644502190000|2022-02-10 14:09:50|14749.5|14747.5|14750.7|14748.7|14751.6|14749.6|14748|14746|260
1644502200000|2022-02-10 14:10:00|14750.5|14748.5|14747.2|14745.2|14752.5|14750.5|14743.7|14741.7|232
1644502210000|2022-02-10 14:10:10|14747.7|14745.7|14752.4|14750.4|14753.1|14751.1|14747.6|14745.6|297
1644502220000|2022-02-10 14:10:20|14752.2|14750.2|14746|14744|14753.4|14751.4|14745.7|14743.7|206
1644502230000|2022-02-10 14:10:30|14745.2|14743.2|14740.4|14738.4|14746.9|14744.9|14735.5|14733.5|557
1644502240000|2022-02-10 14:10:40|14740.2|14738.2|14735.2|14733.2|14740.2|14738.2|14734.9|14732.9|293
1644502250000|2022-02-10 14:10:50|14735.5|14733.5|14737.7|14735.7|14739.5|14737.5|14734.9|14732.9|256
1644502260000|2022-02-10 14:11:00|14738|14736|14735.5|14733.5|14742.5|14740.5|14735|14733|246
1644502270000|2022-02-10 14:11:10|14735.6|14733.6|14740.5|14738.5|14740.5|14738.5|14735.5|14733.5|136
1644502280000|2022-02-10 14:11:20|14740|14738|14742.7|14740.7|14742.9|14740.9|14739.7|14737.7|141
1644502290000|2022-02-10 14:11:30|14742.9|14740.9|14748.7|14746.7|14749.5|14747.5|14742.6|14740.6|242
1644502300000|2022-02-10 14:11:40|14748.6|14746.6|14752.1|14750.1|14753.1|14751.1|14747.6|14745.6|255
1644502310000|2022-02-10 14:11:50|14753|14751|14754.9|14752.9|14754.9|14752.9|14750.5|14748.5|180
1644502320000|2022-02-10 14:12:00|14754.6|14752.6|14754.7|14752.7|14756|14754|14750.5|14748.5|278
1644502330000|2022-02-10 14:12:10|14755|14753|14756.7|14754.7|14757|14755|14753.6|14751.6|170
1644502340000|2022-02-10 14:12:20|14756.9|14754.9|14757.5|14755.5|14759.5|14757.5|14755.9|14753.9|267
1644502350000|2022-02-10 14:12:30|14757.4|14755.4|14759.2|14757.2|14759.5|14757.5|14757.1|14755.1|124
1644502360000|2022-02-10 14:12:40|14759|14757|14763|14761|14764.7|14762.7|14758.7|14756.7|212
1644502370000|2022-02-10 14:12:50|14762.9|14760.9|14757.9|14755.9|14763.1|14761.1|14757.5|14755.5|182
1644502380000|2022-02-10 14:13:00|14758.1|14756.1|14756.2|14754.2|14759.4|14757.4|14754.9|14752.9|181
1644502390000|2022-02-10 14:13:10|14757|14755|14753|14751|14757.5|14755.5|14752|14750|204
1644502400000|2022-02-10 14:13:20|14753.1|14751.1|14754.4|14752.4|14757|14755|14751.2|14749.2|173
1644502410000|2022-02-10 14:13:30|14754.2|14752.2|14753.6|14751.6|14755.7|14753.7|14752.2|14750.2|159
1644502420000|2022-02-10 14:13:40|14753.7|14751.7|14753.2|14751.2|14753.7|14751.7|14748.2|14746.2|151
1644502430000|2022-02-10 14:13:50|14753.1|14751.1|14756.9|14754.9|14759.2|14757.2|14752.7|14750.7|221
1644502440000|2022-02-10 14:14:00|14757|14755|14750.4|14748.4|14757|14755|14750.1|14748.1|179
1644502450000|2022-02-10 14:14:10|14750.6|14748.6|14745.2|14743.2|14751.9|14749.9|14745.2|14743.2|160
1644502460000|2022-02-10 14:14:20|14745|14743|14737|14735|14745.5|14743.5|14736.7|14734.7|459
1644502470000|2022-02-10 14:14:30|14737.2|14735.2|14737.7|14735.7|14739.5|14737.5|14736.7|14734.7|169
1644502480000|2022-02-10 14:14:40|14737.5|14735.5|14739.6|14737.6|14740|14738|14733|14731|394
1644502490000|2022-02-10 14:14:50|14739.5|14737.5|14749.2|14747.2|14750.9|14748.9|14738.5|14736.5|263
1644502500000|2022-02-10 14:15:00|14749.6|14747.6|14750.7|14748.7|14756.2|14754.2|14748.6|14746.6|417
1644502510000|2022-02-10 14:15:10|14750.5|14748.5|14750|14748|14755|14753|14748.7|14746.7|209
1644502520000|2022-02-10 14:15:20|14749.9|14747.9|14755|14753|14755|14753|14748.2|14746.2|171
1644502530000|2022-02-10 14:15:30|14754.7|14752.7|14753.7|14751.7|14755.9|14753.9|14751.7|14749.7|159
1644502540000|2022-02-10 14:15:40|14754|14752|14755.6|14753.6|14759.2|14757.2|14754|14752|149
1644502550000|2022-02-10 14:15:50|14756.2|14754.2|14757.2|14755.2|14758.9|14756.9|14754.9|14752.9|169
1644502560000|2022-02-10 14:16:00|14756.9|14754.9|14753.2|14751.2|14756.9|14754.9|14751.6|14749.6|191
1644502570000|2022-02-10 14:16:10|14752.7|14750.7|14757.2|14755.2|14757.7|14755.7|14752.2|14750.2|116
1644502580000|2022-02-10 14:16:20|14757.9|14755.9|14754.7|14752.7|14759.5|14757.5|14753.2|14751.2|236
1644502590000|2022-02-10 14:16:30|14754.5|14752.5|14758.2|14756.2|14758.5|14756.5|14753.2|14751.2|111
1644502600000|2022-02-10 14:16:40|14757.7|14755.7|14758.2|14756.2|14759.5|14757.5|14757.2|14755.2|80
1644502610000|2022-02-10 14:16:50|14758.4|14756.4|14760|14758|14762.9|14760.9|14758|14756|192
1644502620000|2022-02-10 14:17:00|14759.7|14757.7|14758.7|14756.7|14762.6|14760.6|14758|14756|160
1644502630000|2022-02-10 14:17:10|14758.6|14756.6|14755.5|14753.5|14758.7|14756.7|14754.5|14752.5|118
1644502640000|2022-02-10 14:17:20|14755.4|14753.4|14752.5|14750.5|14756.1|14754.1|14752|14750|152
1644502650000|2022-02-10 14:17:30|14752.6|14750.6|14761|14759|14762.2|14760.2|14752.6|14750.6|125
1644502660000|2022-02-10 14:17:40|14760.7|14758.7|14756|14754|14760.7|14758.7|14755.9|14753.9|69
1644502670000|2022-02-10 14:17:50|14755.9|14753.9|14756|14754|14757.2|14755.2|14753|14751|66
1644502680000|2022-02-10 14:18:00|14756.1|14754.1|14760|14758|14762.2|14760.2|14755.2|14753.2|123
1644502690000|2022-02-10 14:18:10|14759.9|14757.9|14755.1|14753.1|14760|14758|14754.9|14752.9|123
1644502700000|2022-02-10 14:18:20|14755|14753|14754.7|14752.7|14757.2|14755.2|14754.4|14752.4|123
1644502710000|2022-02-10 14:18:30|14754.9|14752.9|14757.5|14755.5|14759.4|14757.4|14754.7|14752.7|101
1644502720000|2022-02-10 14:18:40|14757.6|14755.6|14753.4|14751.4|14759.5|14757.5|14753|14751|105
1644502730000|2022-02-10 14:18:50|14753.9|14751.9|14754.9|14752.9|14756.2|14754.2|14752.1|14750.1|110
1644502740000|2022-02-10 14:19:00|14755|14753|14756.5|14754.5|14760.2|14758.2|14754.6|14752.6|183
1644502750000|2022-02-10 14:19:10|14756.4|14754.4|14761.5|14759.5|14762|14760|14756.4|14754.4|91
1644502760000|2022-02-10 14:19:20|14761.4|14759.4|14763.2|14761.2|14763.9|14761.9|14759.7|14757.7|211
1644502770000|2022-02-10 14:19:30|14763.6|14761.6|14764.1|14762.1|14766.5|14764.5|14762.9|14760.9|242
1644502780000|2022-02-10 14:19:40|14764.4|14762.4|14762.6|14760.6|14765.9|14763.9|14761.2|14759.2|146
1644502790000|2022-02-10 14:19:50|14762.5|14760.5|14759.6|14757.6|14763|14761|14759.6|14757.6|114
1644502800000|2022-02-10 14:20:00|14760.5|14758.5|14756.2|14754.2|14760.9|14758.9|14753.9|14751.9|217
1644502810000|2022-02-10 14:20:10|14756.4|14754.4|14756|14754|14758|14756|14754.2|14752.2|138
1644502820000|2022-02-10 14:20:20|14756.1|14754.1|14760|14758|14760.7|14758.7|14755.5|14753.5|98
1644502830000|2022-02-10 14:20:30|14760.6|14758.6|14760.7|14758.7|14763.4|14761.4|14760.2|14758.2|122
1644502840000|2022-02-10 14:20:40|14760.6|14758.6|14761.9|14759.9|14762.7|14760.7|14760.6|14758.6|75
1644502850000|2022-02-10 14:20:50|14761.4|14759.4|14757.2|14755.2|14761.4|14759.4|14757|14755|55
1644502860000|2022-02-10 14:21:00|14757.1|14755.1|14749|14747|14757.1|14755.1|14749|14747|280
1644502870000|2022-02-10 14:21:10|14748.7|14746.7|14749.7|14747.7|14751.5|14749.5|14745.4|14743.4|379
1644502880000|2022-02-10 14:21:20|14749.2|14747.2|14752.5|14750.5|14752.9|14750.9|14747.6|14745.6|108
1644502890000|2022-02-10 14:21:30|14751.6|14749.6|14747.4|14745.4|14752.5|14750.5|14746.9|14744.9|108
1644502900000|2022-02-10 14:21:40|14747.5|14745.5|14747.7|14745.7|14750.4|14748.4|14746|14744|115
1644502910000|2022-02-10 14:21:50|14747.6|14745.6|14751|14749|14751|14749|14745.4|14743.4|96
1644502920000|2022-02-10 14:22:00|14750.7|14748.7|14751.6|14749.6|14753.5|14751.5|14749.7|14747.7|109
1644502930000|2022-02-10 14:22:10|14751.7|14749.7|14754|14752|14756.5|14754.5|14751.5|14749.5|83
1644502940000|2022-02-10 14:22:20|14753.7|14751.7|14750.5|14748.5|14754.5|14752.5|14750.5|14748.5|54
1644502950000|2022-02-10 14:22:30|14750.2|14748.2|14753.2|14751.2|14753.9|14751.9|14750.2|14748.2|37
1644502960000|2022-02-10 14:22:40|14753.4|14751.4|14749|14747|14753.6|14751.6|14748.5|14746.5|107
1644502970000|2022-02-10 14:22:50|14748.9|14746.9|14752.7|14750.7|14753.1|14751.1|14748.4|14746.4|61
1644502980000|2022-02-10 14:23:00|14752.6|14750.6|14746.6|14744.6|14752.9|14750.9|14746.6|14744.6|147
1644502990000|2022-02-10 14:23:10|14746.7|14744.7|14753.9|14751.9|14754.5|14752.5|14746.5|14744.5|151
1644503000000|2022-02-10 14:23:20|14753.7|14751.7|14752|14750|14755.7|14753.7|14750.2|14748.2|105
1644503010000|2022-02-10 14:23:30|14752.1|14750.1|14749.2|14747.2|14752.7|14750.7|14747.5|14745.5|91
1644503020000|2022-02-10 14:23:40|14749.1|14747.1|14756.6|14754.6|14756.7|14754.7|14749|14747|86
1644503030000|2022-02-10 14:23:50|14756.7|14754.7|14759.6|14757.6|14760.7|14758.7|14755|14753|156
1644503040000|2022-02-10 14:24:00|14759.5|14757.5|14758.7|14756.7|14760.2|14758.2|14758|14756|104
1644503050000|2022-02-10 14:24:10|14759.7|14757.7|14760.1|14758.1|14760.7|14758.7|14758.4|14756.4|65
1644503060000|2022-02-10 14:24:20|14760.2|14758.2|14758.5|14756.5|14760.2|14758.2|14758.4|14756.4|40
1644503070000|2022-02-10 14:24:30|14759|14757|14758.9|14756.9|14759|14757|14757.4|14755.4|57
1644503080000|2022-02-10 14:24:40|14758.5|14756.5|14756.5|14754.5|14758.5|14756.5|14753.7|14751.7|122
1644503090000|2022-02-10 14:24:50|14756.6|14754.6|14751.2|14749.2|14756.6|14754.6|14750.1|14748.1|125
1644503100000|2022-02-10 14:25:00|14752.5|14750.5|14759.7|14757.7|14767.6|14765.6|14752.4|14750.4|449
1644503110000|2022-02-10 14:25:10|14760|14758|14757.1|14755.1|14762.2|14760.2|14756.6|14754.6|208
1644503120000|2022-02-10 14:25:20|14756.9|14754.9|14758.4|14756.4|14759.6|14757.6|14756.6|14754.6|131
1644503130000|2022-02-10 14:25:30|14758.7|14756.7|14757|14755|14761.5|14759.5|14756.7|14754.7|150
1644503140000|2022-02-10 14:25:40|14756.1|14754.1|14757.5|14755.5|14757.5|14755.5|14754.4|14752.4|110
1644503150000|2022-02-10 14:25:50|14757.6|14755.6|14751.5|14749.5|14758.2|14756.2|14750.4|14748.4|218
1644503160000|2022-02-10 14:26:00|14751.4|14749.4|14748.5|14746.5|14752.5|14750.5|14745.1|14743.1|248
1644503170000|2022-02-10 14:26:10|14748.4|14746.4|14752.5|14750.5|14752.5|14750.5|14745|14743|116
1644503180000|2022-02-10 14:26:20|14752.4|14750.4|14752.2|14750.2|14754.5|14752.5|14751.7|14749.7|93
1644503190000|2022-02-10 14:26:30|14752.1|14750.1|14751.1|14749.1|14754.5|14752.5|14751|14749|87
1644503200000|2022-02-10 14:26:40|14751|14749|14756.1|14754.1|14756.1|14754.1|14748.9|14746.9|96
1644503210000|2022-02-10 14:26:50|14756.2|14754.2|14756.6|14754.6|14757.2|14755.2|14754.7|14752.7|92
1644503220000|2022-02-10 14:27:00|14756.2|14754.2|14757|14755|14758.4|14756.4|14753.9|14751.9|202
1644503230000|2022-02-10 14:27:10|14755.7|14753.7|14755|14753|14757.4|14755.4|14753.7|14751.7|139
1644503240000|2022-02-10 14:27:20|14755.1|14753.1|14750.9|14748.9|14755.1|14753.1|14750.9|14748.9|164
1644503250000|2022-02-10 14:27:30|14750.6|14748.6|14744.4|14742.4|14751.9|14749.9|14743.6|14741.6|194
1644503260000|2022-02-10 14:27:40|14744.5|14742.5|14743.2|14741.2|14745.5|14743.5|14743.1|14741.1|127
1644503270000|2022-02-10 14:27:50|14743|14741|14746|14744|14749|14747|14742.1|14740.1|174
1644503280000|2022-02-10 14:28:00|14746.1|14744.1|14748.4|14746.4|14748.4|14746.4|14740.1|14738.1|383
1644503290000|2022-02-10 14:28:10|14748.9|14746.9|14750.5|14748.5|14751.6|14749.6|14748.2|14746.2|163
1644503300000|2022-02-10 14:28:20|14750.6|14748.6|14747.4|14745.4|14753.9|14751.9|14747.1|14745.1|148
1644503310000|2022-02-10 14:28:30|14747.2|14745.2|14749.4|14747.4|14751.2|14749.2|14747.2|14745.2|103
1644503320000|2022-02-10 14:28:40|14749.5|14747.5|14745.9|14743.9|14749.5|14747.5|14745.6|14743.6|82
1644503330000|2022-02-10 14:28:50|14746|14744|14744|14742|14746.7|14744.7|14744|14742|162
1644503340000|2022-02-10 14:29:00|14743.9|14741.9|14747.1|14745.1|14749.2|14747.2|14743.2|14741.2|245
1644503350000|2022-02-10 14:29:10|14747.2|14745.2|14745.7|14743.7|14749|14747|14745.7|14743.7|122
1644503360000|2022-02-10 14:29:20|14745.6|14743.6|14747.6|14745.6|14748.1|14746.1|14744.5|14742.5|144
1644503370000|2022-02-10 14:29:30|14747.5|14745.5|14746.2|14744.2|14748.1|14746.1|14744.7|14742.7|126
1644503380000|2022-02-10 14:29:40|14746.4|14744.4|14747|14745|14747.4|14745.4|14743.5|14741.5|146
1644503390000|2022-02-10 14:29:50|14746.9|14744.9|14754.9|14752.9|14756.5|14754.5|14746.2|14744.2|340
1644503400000|2022-02-10 14:30:00|14754.4|14753.4|14759.7|14758.7|14761.7|14760.7|14752|14751|1765
1644503410000|2022-02-10 14:30:10|14759.6|14758.6|14764.4|14763.4|14766.7|14765.7|14757.9|14756.9|1154
1644503420000|2022-02-10 14:30:20|14764.5|14763.5|14749.9|14748.9|14772.6|14771.6|14749.9|14748.9|1081
1644503430000|2022-02-10 14:30:30|14749.4|14748.4|14755.5|14754.5|14756.6|14755.6|14747|14746|787
1644503440000|2022-02-10 14:30:40|14755.7|14754.7|14756.9|14755.9|14760.4|14759.4|14747.2|14746.2|806
1644503450000|2022-02-10 14:30:50|14757.1|14756.1|14765.9|14764.9|14766.4|14765.4|14756.1|14755.1|652
1644503460000|2022-02-10 14:31:00|14765.6|14764.6|14767.7|14766.7|14777.6|14776.6|14763.5|14762.5|1197
1644503470000|2022-02-10 14:31:10|14767.1|14766.1|14775.1|14774.1|14780.2|14779.2|14767.1|14766.1|776
1644503480000|2022-02-10 14:31:20|14774.4|14773.4|14776.5|14775.5|14779.6|14778.6|14770.5|14769.5|746
1644503490000|2022-02-10 14:31:30|14777.1|14776.1|14783|14782|14783.9|14782.9|14774.7|14773.7|757
1644503500000|2022-02-10 14:31:40|14782.9|14781.9|14782.6|14781.6|14785.1|14784.1|14774.9|14773.9|883
1644503510000|2022-02-10 14:31:50|14782.9|14781.9|14781.2|14780.2|14785.1|14784.1|14781.2|14780.2|600
1644503520000|2022-02-10 14:32:00|14781|14780|14776.1|14775.1|14785.9|14784.9|14774.1|14773.1|1041
1644503530000|2022-02-10 14:32:10|14775.9|14774.9|14773.5|14772.5|14778.2|14777.2|14766.5|14765.5|880
1644503540000|2022-02-10 14:32:20|14773.7|14772.7|14772.2|14771.2|14780|14779|14772.2|14771.2|425
1644503550000|2022-02-10 14:32:30|14772.1|14771.1|14774.4|14773.4|14774.4|14773.4|14768.5|14767.5|434
1644503560000|2022-02-10 14:32:40|14774|14773|14778.4|14777.4|14778.9|14777.9|14773.7|14772.7|310
1644503570000|2022-02-10 14:32:50|14779.4|14778.4|14786.7|14785.7|14788.5|14787.5|14779.4|14778.4|657
1644503580000|2022-02-10 14:33:00|14787.2|14786.2|14783.7|14782.7|14791.7|14790.7|14779.2|14778.2|806
1644503590000|2022-02-10 14:33:10|14783.4|14782.4|14794.7|14793.7|14795|14794|14782.2|14781.2|766
1644503600000|2022-02-10 14:33:20|14794.2|14793.2|14791.7|14790.7|14796|14795|14785.7|14784.7|607
1644503610000|2022-02-10 14:33:30|14792.2|14791.2|14793.2|14792.2|14795.5|14794.5|14788.7|14787.7|413
1644503620000|2022-02-10 14:33:40|14794.4|14793.4|14795.5|14794.5|14800.1|14799.1|14794.4|14793.4|636
1644503630000|2022-02-10 14:33:50|14795|14794|14791.7|14790.7|14796.6|14795.6|14789.7|14788.7|546
1644503640000|2022-02-10 14:34:00|14791.4|14790.4|14789.4|14788.4|14797.1|14796.1|14784|14783|815
1644503650000|2022-02-10 14:34:10|14789.7|14788.7|14791.9|14790.9|14793.1|14792.1|14786.1|14785.1|404
1644503660000|2022-02-10 14:34:20|14791.5|14790.5|14794.9|14793.9|14796.7|14795.7|14786.2|14785.2|519
1644503670000|2022-02-10 14:34:30|14795|14794|14794.9|14793.9|14799.4|14798.4|14791|14790|431
1644503680000|2022-02-10 14:34:40|14794.7|14793.7|14797.5|14796.5|14804|14803|14794.7|14793.7|695
1644503690000|2022-02-10 14:34:50|14797.2|14796.2|14800.4|14799.4|14802.7|14801.7|14796.9|14795.9|603
1644503700000|2022-02-10 14:35:00|14800.1|14799.1|14803.9|14802.9|14813.4|14812.4|14799.5|14798.5|1337
1644503710000|2022-02-10 14:35:10|14803.2|14802.2|14799|14798|14803.7|14802.7|14796.5|14795.5|634
1644503720000|2022-02-10 14:35:20|14798.7|14797.7|14801.2|14800.2|14802|14801|14793.1|14792.1|596
1644503730000|2022-02-10 14:35:30|14801.7|14800.7|14803.7|14802.7|14804.2|14803.2|14793|14792|539
1644503740000|2022-02-10 14:35:40|14803.6|14802.6|14806.6|14805.6|14810.4|14809.4|14803.5|14802.5|541
1644503750000|2022-02-10 14:35:50|14806.7|14805.7|14813.5|14812.5|14815.5|14814.5|14806.5|14805.5|503
1644503760000|2022-02-10 14:36:00|14813|14812|14822.6|14821.6|14824.2|14823.2|14813|14812|768
1644503770000|2022-02-10 14:36:10|14823.5|14822.5|14822.7|14821.7|14826.7|14825.7|14819.6|14818.6|755
1644503780000|2022-02-10 14:36:20|14823|14822|14823.2|14822.2|14828.9|14827.9|14821.4|14820.4|479
1644503790000|2022-02-10 14:36:30|14822.4|14821.4|14814.7|14813.7|14827.6|14826.6|14814.7|14813.7|556
1644503800000|2022-02-10 14:36:40|14815|14814|14813.6|14812.6|14818.2|14817.2|14813.6|14812.6|480
1644503810000|2022-02-10 14:36:50|14813.7|14812.7|14820.7|14819.7|14822.4|14821.4|14813.7|14812.7|399
1644503820000|2022-02-10 14:37:00|14821.6|14820.6|14832.6|14831.6|14836|14835|14821.5|14820.5|838
1644503830000|2022-02-10 14:37:10|14831.9|14830.9|14826.5|14825.5|14836|14835|14825.9|14824.9|645
1644503840000|2022-02-10 14:37:20|14826.4|14825.4|14826.4|14825.4|14830.1|14829.1|14822.6|14821.6|497
1644503850000|2022-02-10 14:37:30|14826.7|14825.7|14831.5|14830.5|14834.2|14833.2|14825.5|14824.5|568
1644503860000|2022-02-10 14:37:40|14831.9|14830.9|14832.4|14831.4|14836.7|14835.7|14831.9|14830.9|488
1644503870000|2022-02-10 14:37:50|14831.4|14830.4|14824.6|14823.6|14833.2|14832.2|14824.2|14823.2|699
1644503880000|2022-02-10 14:38:00|14824.5|14823.5|14808.5|14807.5|14826.7|14825.7|14808.5|14807.5|1132
1644503890000|2022-02-10 14:38:10|14808.9|14807.9|14814.1|14813.1|14816.1|14815.1|14803.7|14802.7|901
1644503900000|2022-02-10 14:38:20|14813.5|14812.5|14808.1|14807.1|14817.7|14816.7|14807.9|14806.9|486
1644503910000|2022-02-10 14:38:30|14808.4|14807.4|14806.5|14805.5|14811.1|14810.1|14803|14802|599
1644503920000|2022-02-10 14:38:40|14806|14805|14809.9|14808.9|14813.1|14812.1|14802.7|14801.7|452
1644503930000|2022-02-10 14:38:50|14809.5|14808.5|14808.7|14807.7|14809.5|14808.5|14804|14803|429
1644503940000|2022-02-10 14:39:00|14807.9|14806.9|14809.5|14808.5|14812.1|14811.1|14804.6|14803.6|443
1644503950000|2022-02-10 14:39:10|14809.7|14808.7|14831.9|14830.9|14832|14831|14809.7|14808.7|833
1644503960000|2022-02-10 14:39:20|14832.1|14831.1|14825.5|14824.5|14832.1|14831.1|14822.2|14821.2|479
1644503970000|2022-02-10 14:39:30|14824.7|14823.7|14836|14835|14836.6|14835.6|14824|14823|545
1644503980000|2022-02-10 14:39:40|14835.7|14834.7|14838.6|14837.6|14843.6|14842.6|14833.6|14832.6|784
1644503990000|2022-02-10 14:39:50|14838.4|14837.4|14836.7|14835.7|14839.6|14838.6|14831.1|14830.1|582
1644504000000|2022-02-10 14:40:00|14837.5|14836.5|14850.6|14849.6|14850.9|14849.9|14837.5|14836.5|1128
1644504010000|2022-02-10 14:40:10|14850.9|14849.9|14864.4|14863.4|14864.6|14863.6|14850.6|14849.6|1395
1644504020000|2022-02-10 14:40:20|14864.1|14863.1|14856.5|14855.5|14866.4|14865.4|14854.4|14853.4|807
1644504030000|2022-02-10 14:40:30|14856|14855|14861.2|14860.2|14862.9|14861.9|14855.7|14854.7|577
1644504040000|2022-02-10 14:40:40|14861.7|14860.7|14853|14852|14862|14861|14848.5|14847.5|818
1644504050000|2022-02-10 14:40:50|14853.2|14852.2|14855.9|14854.9|14857.5|14856.5|14850.1|14849.1|403
1644504060000|2022-02-10 14:41:00|14854.5|14853.5|14844.4|14843.4|14856|14855|14842.7|14841.7|631
1644504070000|2022-02-10 14:41:10|14844.7|14843.7|14843.7|14842.7|14849.9|14848.9|14843.6|14842.6|381
1644504080000|2022-02-10 14:41:20|14843.9|14842.9|14846.6|14845.6|14849.1|14848.1|14841.9|14840.9|483
1644504090000|2022-02-10 14:41:30|14846.5|14845.5|14841.5|14840.5|14851.9|14850.9|14841.1|14840.1|481
1644504100000|2022-02-10 14:41:40|14841.6|14840.6|14845|14844|14849.9|14848.9|14841.2|14840.2|389
1644504110000|2022-02-10 14:41:50|14845.1|14844.1|14848|14847|14849.7|14848.7|14841.1|14840.1|344
1644504120000|2022-02-10 14:42:00|14848.9|14847.9|14835.5|14834.5|14851.5|14850.5|14834.7|14833.7|736
1644504130000|2022-02-10 14:42:10|14835.9|14834.9|14832.1|14831.1|14836|14835|14827.7|14826.7|681
1644504140000|2022-02-10 14:42:20|14832.4|14831.4|14841.5|14840.5|14841.5|14840.5|14830.7|14829.7|378
1644504150000|2022-02-10 14:42:30|14841.2|14840.2|14847.7|14846.7|14851.5|14850.5|14839.5|14838.5|389
1644504160000|2022-02-10 14:42:40|14847.9|14846.9|14848.1|14847.1|14850.9|14849.9|14841.4|14840.4|403
1644504170000|2022-02-10 14:42:50|14847.9|14846.9|14847.7|14846.7|14849.7|14848.7|14845.9|14844.9|181
1644504180000|2022-02-10 14:43:00|14847.6|14846.6|14850|14849|14850.6|14849.6|14841.1|14840.1|440
1644504190000|2022-02-10 14:43:10|14850.4|14849.4|14858.7|14857.7|14860.9|14859.9|14850.1|14849.1|582
1644504200000|2022-02-10 14:43:20|14858.6|14857.6|14862|14861|14863|14862|14858|14857|474
1644504210000|2022-02-10 14:43:30|14862.1|14861.1|14860.4|14859.4|14863.7|14862.7|14857.6|14856.6|500
1644504220000|2022-02-10 14:43:40|14859.4|14858.4|14847|14846|14859.4|14858.4|14844.9|14843.9|549
1644504230000|2022-02-10 14:43:50|14847.6|14846.6|14841.2|14840.2|14849.6|14848.6|14839.1|14838.1|409
1644504240000|2022-02-10 14:44:00|14841.7|14840.7|14845.2|14844.2|14848.7|14847.7|14837.4|14836.4|424
1644504250000|2022-02-10 14:44:10|14845.4|14844.4|14841.5|14840.5|14847.2|14846.2|14840.9|14839.9|212
1644504260000|2022-02-10 14:44:20|14842.2|14841.2|14836.6|14835.6|14845.2|14844.2|14835.9|14834.9|430
1644504270000|2022-02-10 14:44:30|14837|14836|14834.6|14833.6|14837|14836|14831.6|14830.6|747
1644504280000|2022-02-10 14:44:40|14834.5|14833.5|14829.5|14828.5|14834.9|14833.9|14828.9|14827.9|456
1644504290000|2022-02-10 14:44:50|14829.1|14828.1|14840.2|14839.2|14840.2|14839.2|14829.1|14828.1|372
1644504300000|2022-02-10 14:45:00|14840|14839|14851.9|14850.9|14854.1|14853.1|14840|14839|1003
1644504310000|2022-02-10 14:45:10|14852|14851|14847.1|14846.1|14860.1|14859.1|14844.5|14843.5|712
1644504320000|2022-02-10 14:45:20|14847.2|14846.2|14848.7|14847.7|14854.2|14853.2|14846.6|14845.6|430
1644504330000|2022-02-10 14:45:30|14848.6|14847.6|14851.1|14850.1|14852.4|14851.4|14845.5|14844.5|213
1644504340000|2022-02-10 14:45:40|14850.9|14849.9|14849.1|14848.1|14852.5|14851.5|14843.9|14842.9|305
1644504350000|2022-02-10 14:45:50|14849.9|14848.9|14853.6|14852.6|14858.7|14857.7|14849.1|14848.1|397
1644504360000|2022-02-10 14:46:00|14853.4|14852.4|14853.2|14852.2|14857.6|14856.6|14848.9|14847.9|417
1644504370000|2022-02-10 14:46:10|14853.1|14852.1|14854.7|14853.7|14855.2|14854.2|14850|14849|271
1644504380000|2022-02-10 14:46:20|14854.9|14853.9|14845.5|14844.5|14855.7|14854.7|14844.6|14843.6|407
1644504390000|2022-02-10 14:46:30|14843.9|14842.9|14843.9|14842.9|14844.7|14843.7|14837.4|14836.4|419
1644504400000|2022-02-10 14:46:40|14844|14843|14847.2|14846.2|14848.9|14847.9|14843.1|14842.1|173
1644504410000|2022-02-10 14:46:50|14847.9|14846.9|14847.1|14846.1|14849.7|14848.7|14841.2|14840.2|212
1644504420000|2022-02-10 14:47:00|14847.7|14846.7|14839.2|14838.2|14855.7|14854.7|14839.2|14838.2|525
1644504430000|2022-02-10 14:47:10|14839.1|14838.1|14837.4|14836.4|14842.7|14841.7|14837.4|14836.4|262
1644504440000|2022-02-10 14:47:20|14836.5|14835.5|14835.6|14834.6|14838|14837|14832|14831|526
1644504450000|2022-02-10 14:47:30|14835.7|14834.7|14838.2|14837.2|14839.9|14838.9|14834.2|14833.2|286
1644504460000|2022-02-10 14:47:40|14838.4|14837.4|14845.6|14844.6|14845.6|14844.6|14833.5|14832.5|428
1644504470000|2022-02-10 14:47:50|14845.9|14844.9|14841.7|14840.7|14847.4|14846.4|14841.5|14840.5|288
1644504480000|2022-02-10 14:48:00|14842|14841|14833.7|14832.7|14845.6|14844.6|14833.7|14832.7|436
1644504490000|2022-02-10 14:48:10|14834|14833|14831.7|14830.7|14839.7|14838.7|14831|14830|398
1644504500000|2022-02-10 14:48:20|14832.2|14831.2|14835.4|14834.4|14835.7|14834.7|14830.2|14829.2|251
1644504510000|2022-02-10 14:48:30|14835.5|14834.5|14829.1|14828.1|14835.7|14834.7|14829|14828|336
1644504520000|2022-02-10 14:48:40|14829.2|14828.2|14834.4|14833.4|14835|14834|14822.2|14821.2|584
1644504530000|2022-02-10 14:48:50|14834.2|14833.2|14829.9|14828.9|14834.2|14833.2|14826|14825|334
1644504540000|2022-02-10 14:49:00|14829.5|14828.5|14837.2|14836.2|14842.2|14841.2|14828.4|14827.4|387
1644504550000|2022-02-10 14:49:10|14837.4|14836.4|14839.6|14838.6|14841.2|14840.2|14833.1|14832.1|178
1644504560000|2022-02-10 14:49:20|14840.1|14839.1|14840.9|14839.9|14848.6|14847.6|14840.1|14839.1|410
1644504570000|2022-02-10 14:49:30|14840.7|14839.7|14844.1|14843.1|14847.1|14846.1|14840|14839|191
1644504580000|2022-02-10 14:49:40|14844.2|14843.2|14846.7|14845.7|14848.4|14847.4|14843.6|14842.6|206
1644504590000|2022-02-10 14:49:50|14847.2|14846.2|14846.9|14845.9|14848.2|14847.2|14840.6|14839.6|450
1644504600000|2022-02-10 14:50:00|14847.1|14846.1|14859.4|14858.4|14860.5|14859.5|14842.9|14841.9|939
1644504610000|2022-02-10 14:50:10|14859.1|14858.1|14877.9|14876.9|14878.7|14877.7|14858.6|14857.6|1196
1644504620000|2022-02-10 14:50:20|14878.2|14877.2|14887.9|14886.9|14892.2|14891.2|14878.2|14877.2|1671
1644504630000|2022-02-10 14:50:30|14887.4|14886.4|14884.9|14883.9|14888.9|14887.9|14880|14879|676
1644504640000|2022-02-10 14:50:40|14885|14884|14884.5|14883.5|14888.7|14887.7|14883.1|14882.1|654
1644504650000|2022-02-10 14:50:50|14885.5|14884.5|14895.4|14894.4|14899.9|14898.9|14885.2|14884.2|817
1644504660000|2022-02-10 14:51:00|14896.1|14895.1|14900.5|14899.5|14901.4|14900.4|14896|14895|826
1644504670000|2022-02-10 14:51:10|14900.7|14899.7|14905.7|14904.7|14907.2|14906.2|14900.7|14899.7|617
1644504680000|2022-02-10 14:51:20|14905.9|14904.9|14900.9|14899.9|14907.9|14906.9|14900.7|14899.7|599
1644504690000|2022-02-10 14:51:30|14900.7|14899.7|14896.1|14895.1|14900.9|14899.9|14895.2|14894.2|595
1644504700000|2022-02-10 14:51:40|14896|14895|14896.2|14895.2|14898.9|14897.9|14893.9|14892.9|388
1644504710000|2022-02-10 14:51:50|14897|14896|14902.5|14901.5|14903.7|14902.7|14893.9|14892.9|322
1644504720000|2022-02-10 14:52:00|14902.2|14901.2|14902.4|14901.4|14906.9|14905.9|14900.7|14899.7|347
1644504730000|2022-02-10 14:52:10|14902.5|14901.5|14904.9|14903.9|14908|14907|14900|14899|391
1644504740000|2022-02-10 14:52:20|14904.6|14903.6|14909.2|14908.2|14911.1|14910.1|14904.6|14903.6|548
1644504750000|2022-02-10 14:52:30|14908.9|14907.9|14915.1|14914.1|14917|14916|14908.7|14907.7|678
1644504760000|2022-02-10 14:52:40|14915.2|14914.2|14926.5|14925.5|14928.1|14927.1|14915.2|14914.2|814
1644504770000|2022-02-10 14:52:50|14926.9|14925.9|14918|14917|14926.9|14925.9|14917.2|14916.2|709
1644504780000|2022-02-10 14:53:00|14918.2|14917.2|14921.1|14920.1|14921.9|14920.9|14917.6|14916.6|363
1644504790000|2022-02-10 14:53:10|14921.2|14920.2|14915.7|14914.7|14923.4|14922.4|14915.6|14914.6|485
1644504800000|2022-02-10 14:53:20|14915|14914|14915.6|14914.6|14918|14917|14913.5|14912.5|366
1644504810000|2022-02-10 14:53:30|14915.5|14914.5|14911.2|14910.2|14916.2|14915.2|14910.5|14909.5|355
1644504820000|2022-02-10 14:53:40|14910.4|14909.4|14917|14916|14917.1|14916.1|14910.2|14909.2|388
1644504830000|2022-02-10 14:53:50|14917.7|14916.7|14920.5|14919.5|14920.5|14919.5|14915.4|14914.4|288
1644504840000|2022-02-10 14:54:00|14920.7|14919.7|14919.9|14918.9|14925.9|14924.9|14918.1|14917.1|516
1644504850000|2022-02-10 14:54:10|14919.6|14918.6|14919.4|14918.4|14922.2|14921.2|14916.1|14915.1|260
1644504860000|2022-02-10 14:54:20|14919.5|14918.5|14924.9|14923.9|14925.1|14924.1|14919.5|14918.5|205
1644504870000|2022-02-10 14:54:30|14925|14924|14923|14922|14925.9|14924.9|14921.6|14920.6|271
1644504880000|2022-02-10 14:54:40|14923.5|14922.5|14924.5|14923.5|14925.5|14924.5|14920.7|14919.7|241
1644504890000|2022-02-10 14:54:50|14924.4|14923.4|14923|14922|14924.4|14923.4|14917.1|14916.1|324
1644504900000|2022-02-10 14:55:00|14923.6|14922.6|14921|14920|14923.6|14922.6|14915.6|14914.6|377
1644504910000|2022-02-10 14:55:10|14921.4|14920.4|14918.6|14917.6|14926.5|14925.5|14918.6|14917.6|381
1644504920000|2022-02-10 14:55:20|14918.4|14917.4|14925.2|14924.2|14926.1|14925.1|14918.4|14917.4|245
1644504930000|2022-02-10 14:55:30|14925.7|14924.7|14931|14930|14932.7|14931.7|14925.7|14924.7|478
1644504940000|2022-02-10 14:55:40|14932|14931|14935.5|14934.5|14937|14936|14931|14930|498
1644504950000|2022-02-10 14:55:50|14935.7|14934.7|14934.6|14933.6|14938|14937|14934.1|14933.1|345
1644504960000|2022-02-10 14:56:00|14934.7|14933.7|14940|14939|14944.4|14943.4|14932.4|14931.4|657
1644504970000|2022-02-10 14:56:10|14939.6|14938.6|14938.6|14937.6|14941.6|14940.6|14935.6|14934.6|321
1644504980000|2022-02-10 14:56:20|14938.5|14937.5|14937.2|14936.2|14939.1|14938.1|14934.4|14933.4|273
1644504990000|2022-02-10 14:56:30|14937.4|14936.4|14933.5|14932.5|14941.9|14940.9|14932|14931|450
1644505000000|2022-02-10 14:56:40|14934.4|14933.4|14930.5|14929.5|14935.1|14934.1|14928|14927|418
1644505010000|2022-02-10 14:56:50|14930.4|14929.4|14928.2|14927.2|14931|14930|14927|14926|260
1644505020000|2022-02-10 14:57:00|14927.9|14926.9|14925.1|14924.1|14933|14932|14925.1|14924.1|413
1644505030000|2022-02-10 14:57:10|14924.7|14923.7|14920.7|14919.7|14929.7|14928.7|14918.4|14917.4|430
1644505040000|2022-02-10 14:57:20|14921.1|14920.1|14916.7|14915.7|14924.5|14923.5|14916.7|14915.7|287
1644505050000|2022-02-10 14:57:30|14916.4|14915.4|14920.5|14919.5|14922.4|14921.4|14915.2|14914.2|392
1644505060000|2022-02-10 14:57:40|14920.7|14919.7|14918.7|14917.7|14922.7|14921.7|14917|14916|328
1644505070000|2022-02-10 14:57:50|14918.5|14917.5|14921.7|14920.7|14922.4|14921.4|14916.9|14915.9|240
1644505080000|2022-02-10 14:58:00|14922.2|14921.2|14925.5|14924.5|14929|14928|14920.9|14919.9|285
1644505090000|2022-02-10 14:58:10|14925.7|14924.7|14916.9|14915.9|14925.7|14924.7|14916.4|14915.4|182
1644505100000|2022-02-10 14:58:20|14917.1|14916.1|14922.5|14921.5|14922.5|14921.5|14917|14916|202
1644505110000|2022-02-10 14:58:30|14922.6|14921.6|14923|14922|14929.1|14928.1|14920.2|14919.2|237
1644505120000|2022-02-10 14:58:40|14923.5|14922.5|14927.1|14926.1|14931|14930|14923.1|14922.1|258
1644505130000|2022-02-10 14:58:50|14927.5|14926.5|14923.9|14922.9|14929.5|14928.5|14923.9|14922.9|155
1644505140000|2022-02-10 14:59:00|14924.1|14923.1|14928.5|14927.5|14929.9|14928.9|14921.6|14920.6|202
1644505150000|2022-02-10 14:59:10|14929|14928|14921.2|14920.2|14929|14928|14920.9|14919.9|209
1644505160000|2022-02-10 14:59:20|14921.6|14920.6|14922.1|14921.1|14925.5|14924.5|14917.1|14916.1|253
1644505170000|2022-02-10 14:59:30|14922|14921|14922|14921|14928.5|14927.5|14918.1|14917.1|237
1644505180000|2022-02-10 14:59:40|14921.7|14920.7|14920.2|14919.2|14924.7|14923.7|14918.1|14917.1|423
1644505190000|2022-02-10 14:59:50|14920.1|14919.1|14920.2|14919.2|14921.5|14920.5|14917.4|14916.4|201
1644505200000|2022-02-10 15:00:00|14920.5|14919.5|14924|14923|14927.7|14926.7|14920|14919|459
1644505210000|2022-02-10 15:00:10|14923.9|14922.9|14917.2|14916.2|14924.6|14923.6|14912|14911|687
1644505220000|2022-02-10 15:00:20|14916.9|14915.9|14910|14909|14917|14916|14907.2|14906.2|814
1644505230000|2022-02-10 15:00:30|14908.6|14907.6|14913.9|14912.9|14913.9|14912.9|14908.2|14907.2|432
1644505240000|2022-02-10 15:00:40|14914.4|14913.4|14917.6|14916.6|14921.4|14920.4|14913.1|14912.1|448
1644505250000|2022-02-10 15:00:50|14917.7|14916.7|14914|14913|14918.5|14917.5|14913.5|14912.5|243
1644505260000|2022-02-10 15:01:00|14914.4|14913.4|14916.9|14915.9|14917.5|14916.5|14909.1|14908.1|421
1644505270000|2022-02-10 15:01:10|14916.4|14915.4|14917|14916|14918.2|14917.2|14913.6|14912.6|214
1644505280000|2022-02-10 15:01:20|14916.9|14915.9|14922|14921|14924.9|14923.9|14914.4|14913.4|363
1644505290000|2022-02-10 15:01:30|14922.5|14921.5|14932.5|14931.5|14934.6|14933.6|14918.4|14917.4|585
1644505300000|2022-02-10 15:01:40|14932.7|14931.7|14940.5|14939.5|14940.9|14939.9|14930.5|14929.5|732
1644505310000|2022-02-10 15:01:50|14940.9|14939.9|14942.1|14941.1|14950.5|14949.5|14940.6|14939.6|1094
1644505320000|2022-02-10 15:02:00|14942.2|14941.2|14945.6|14944.6|14947.6|14946.6|14938.7|14937.7|565
1644505330000|2022-02-10 15:02:10|14945.9|14944.9|14952|14951|14952.7|14951.7|14945.9|14944.9|629
1644505340000|2022-02-10 15:02:20|14951.7|14950.7|14952.6|14951.6|14958.5|14957.5|14949.9|14948.9|571
1644505350000|2022-02-10 15:02:30|14952.5|14951.5|14963|14962|14964.9|14963.9|14952.2|14951.2|783
1644505360000|2022-02-10 15:02:40|14963.2|14962.2|14962.9|14961.9|14967|14966|14961.1|14960.1|544
1644505370000|2022-02-10 15:02:50|14962.6|14961.6|14964.5|14963.5|14966.7|14965.7|14961.4|14960.4|425
1644505380000|2022-02-10 15:03:00|14965|14964|14963.1|14962.1|14966|14965|14959.7|14958.7|378
1644505390000|2022-02-10 15:03:10|14963.2|14962.2|14961.1|14960.1|14964.4|14963.4|14958.2|14957.2|331
1644505400000|2022-02-10 15:03:20|14961.2|14960.2|14961.6|14960.6|14962.1|14961.1|14957.9|14956.9|273
1644505410000|2022-02-10 15:03:30|14960.7|14959.7|14954.5|14953.5|14960.7|14959.7|14953.5|14952.5|401
1644505420000|2022-02-10 15:03:40|14954.7|14953.7|14954.7|14953.7|14956.7|14955.7|14953|14952|276
1644505430000|2022-02-10 15:03:50|14954.5|14953.5|14951.5|14950.5|14956.4|14955.4|14948.2|14947.2|361
1644505440000|2022-02-10 15:04:00|14952|14951|14954|14953|14956.6|14955.6|14946.2|14945.2|403
1644505450000|2022-02-10 15:04:10|14953.9|14952.9|14954.5|14953.5|14954.9|14953.9|14950.7|14949.7|235
1644505460000|2022-02-10 15:04:20|14954.2|14953.2|14953.6|14952.6|14955.9|14954.9|14951.7|14950.7|171
1644505470000|2022-02-10 15:04:30|14953.5|14952.5|14958.7|14957.7|14959.4|14958.4|14952.9|14951.9|280
1644505480000|2022-02-10 15:04:40|14959.2|14958.2|14968.1|14967.1|14968.4|14967.4|14958.5|14957.5|566
1644505490000|2022-02-10 15:04:50|14967.7|14966.7|14969.6|14968.6|14973.2|14972.2|14964.7|14963.7|714
1644505500000|2022-02-10 15:05:00|14969.4|14968.4|14959|14958|14969.6|14968.6|14953.2|14952.2|763
1644505510000|2022-02-10 15:05:10|14959.2|14958.2|14959.7|14958.7|14960.4|14959.4|14953.7|14952.7|308
1644505520000|2022-02-10 15:05:20|14959.5|14958.5|14954.5|14953.5|14960.7|14959.7|14952.5|14951.5|297
1644505530000|2022-02-10 15:05:30|14954.6|14953.6|14956.7|14955.7|14959.4|14958.4|14954.5|14953.5|294
1644505540000|2022-02-10 15:05:40|14957.2|14956.2|14962|14961|14962.6|14961.6|14957.2|14956.2|248
1644505550000|2022-02-10 15:05:50|14962.1|14961.1|14961.2|14960.2|14962.1|14961.1|14956.5|14955.5|264
1644505560000|2022-02-10 15:06:00|14960.9|14959.9|14969.9|14968.9|14970.1|14969.1|14959.7|14958.7|379
1644505570000|2022-02-10 15:06:10|14970.5|14969.5|14976.1|14975.1|14980.4|14979.4|14970.5|14969.5|1013
1644505580000|2022-02-10 15:06:20|14976|14975|14972.1|14971.1|14979|14978|14969.9|14968.9|474
1644505590000|2022-02-10 15:06:30|14972.4|14971.4|14968.2|14967.2|14974|14973|14967.1|14966.1|325
1644505600000|2022-02-10 15:06:40|14968.1|14967.1|14969.1|14968.1|14971.6|14970.6|14967|14966|279
1644505610000|2022-02-10 15:06:50|14969.2|14968.2|14964.7|14963.7|14970.9|14969.9|14963.5|14962.5|354
1644505620000|2022-02-10 15:07:00|14964.4|14963.4|14962.1|14961.1|14967.7|14966.7|14959.5|14958.5|347
1644505630000|2022-02-10 15:07:10|14962|14961|14960.5|14959.5|14965.2|14964.2|14960.4|14959.4|293
1644505640000|2022-02-10 15:07:20|14960.7|14959.7|14963|14962|14964.6|14963.6|14959|14958|209
1644505650000|2022-02-10 15:07:30|14962.4|14961.4|14960.9|14959.9|14967.5|14966.5|14959.5|14958.5|843
1644505660000|2022-02-10 15:07:40|14960.7|14959.7|14964.6|14963.6|14964.6|14963.6|14959.4|14958.4|230
1644505670000|2022-02-10 15:07:50|14964.7|14963.7|14963.9|14962.9|14965.5|14964.5|14957.9|14956.9|311
1644505680000|2022-02-10 15:08:00|14964.7|14963.7|14971.7|14970.7|14973.4|14972.4|14964.5|14963.5|399
1644505690000|2022-02-10 15:08:10|14971.6|14970.6|14970.7|14969.7|14973|14972|14969.1|14968.1|201
1644505700000|2022-02-10 15:08:20|14971.2|14970.2|14965.7|14964.7|14971.4|14970.4|14964.7|14963.7|171
1644505710000|2022-02-10 15:08:30|14965.5|14964.5|14971.7|14970.7|14972|14971|14965.1|14964.1|223
1644505720000|2022-02-10 15:08:40|14972|14971|14970.1|14969.1|14976.7|14975.7|14969.6|14968.6|278
1644505730000|2022-02-10 15:08:50|14970.2|14969.2|14967|14966|14970.7|14969.7|14966.5|14965.5|128
1644505740000|2022-02-10 15:09:00|14967.1|14966.1|14974.2|14973.2|14974.6|14973.6|14966.2|14965.2|301
1644505750000|2022-02-10 15:09:10|14974.4|14973.4|14989.5|14988.5|14989.9|14988.9|14974.4|14973.4|1053
1644505760000|2022-02-10 15:09:20|14988.9|14987.9|14995.7|14994.7|14997.6|14996.6|14987.5|14986.5|894
1644505770000|2022-02-10 15:09:30|14995.4|14994.4|14991.2|14990.2|14995.9|14994.9|14988.5|14987.5|462
1644505780000|2022-02-10 15:09:40|14992.6|14991.6|14988.7|14987.7|14992.6|14991.6|14987.7|14986.7|394
1644505790000|2022-02-10 15:09:50|14988.2|14987.2|14994.5|14993.5|14994.6|14993.6|14985.4|14984.4|382
1644505800000|2022-02-10 15:10:00|14995.5|14994.5|14991.5|14990.5|14997.1|14996.1|14988.5|14987.5|462
1644505810000|2022-02-10 15:10:10|14991.6|14990.6|14988.1|14987.1|14994.4|14993.4|14986.7|14985.7|402
1644505820000|2022-02-10 15:10:20|14988.2|14987.2|14997|14996|14997|14996|14986.9|14985.9|366
1644505830000|2022-02-10 15:10:30|14996.7|14995.7|14993.2|14992.2|15001.6|15000.6|14990.4|14989.4|611
1644505840000|2022-02-10 15:10:40|14993|14992|14983.7|14982.7|14993.2|14992.2|14983|14982|375
1644505850000|2022-02-10 15:10:50|14983.5|14982.5|14981.5|14980.5|14985.7|14984.7|14980|14979|349
1644505860000|2022-02-10 15:11:00|14981|14980|14977.2|14976.2|14984|14983|14976.6|14975.6|277
1644505870000|2022-02-10 15:11:10|14977|14976|14978.5|14977.5|14981.4|14980.4|14974.5|14973.5|291
1644505880000|2022-02-10 15:11:20|14978.6|14977.6|14987.4|14986.4|14987.4|14986.4|14978|14977|331
1644505890000|2022-02-10 15:11:30|14987.5|14986.5|14983.6|14982.6|14989.9|14988.9|14983.6|14982.6|381
1644505900000|2022-02-10 15:11:40|14983|14982|14980.4|14979.4|14984.5|14983.5|14979.5|14978.5|182
1644505910000|2022-02-10 15:11:50|14979.7|14978.7|14974.1|14973.1|14979.7|14978.7|14972.2|14971.2|450
1644505920000|2022-02-10 15:12:00|14974|14973|14972.5|14971.5|14979.7|14978.7|14972.5|14971.5|349
1644505930000|2022-02-10 15:12:10|14972|14971|14979.1|14978.1|14979.1|14978.1|14972|14971|226
1644505940000|2022-02-10 15:12:20|14979|14978|14977.2|14976.2|14979.7|14978.7|14973|14972|267
1644505950000|2022-02-10 15:12:30|14976.5|14975.5|14978.9|14977.9|14978.9|14977.9|14974.2|14973.2|210
1644505960000|2022-02-10 15:12:40|14979|14978|14979.5|14978.5|14980.5|14979.5|14973.4|14972.4|283
1644505970000|2022-02-10 15:12:50|14979.6|14978.6|14978.2|14977.2|14979.6|14978.6|14974.5|14973.5|161
1644505980000|2022-02-10 15:13:00|14978.1|14977.1|14979|14978|14985.5|14984.5|14977.7|14976.7|333
1644505990000|2022-02-10 15:13:10|14978.9|14977.9|14976.5|14975.5|14984.7|14983.7|14975.1|14974.1|225
1644506000000|2022-02-10 15:13:20|14978|14977|14979.2|14978.2|14980.7|14979.7|14973.4|14972.4|210
1644506010000|2022-02-10 15:13:30|14979.9|14978.9|14981.5|14980.5|14982.7|14981.7|14978.9|14977.9|179
1644506020000|2022-02-10 15:13:40|14980.7|14979.7|14967.7|14966.7|14980.7|14979.7|14967.5|14966.5|416
1644506030000|2022-02-10 15:13:50|14968.2|14967.2|14970|14969|14973.2|14972.2|14966.2|14965.2|291
1644506040000|2022-02-10 15:14:00|14970.2|14969.2|14963.1|14962.1|14972.5|14971.5|14962.5|14961.5|421
1644506050000|2022-02-10 15:14:10|14963.2|14962.2|14961.5|14960.5|14964.1|14963.1|14958|14957|720
1644506060000|2022-02-10 15:14:20|14962.1|14961.1|14958.5|14957.5|14965.4|14964.4|14958|14957|415
1644506070000|2022-02-10 15:14:30|14958.7|14957.7|14955.2|14954.2|14962.7|14961.7|14954.4|14953.4|386
1644506080000|2022-02-10 15:14:40|14955|14954|14957.4|14956.4|14957.4|14956.4|14953.5|14952.5|357
1644506090000|2022-02-10 15:14:50|14957.2|14956.2|14956.5|14955.5|14964.1|14963.1|14956.4|14955.4|598
1644506100000|2022-02-10 15:15:00|14956|14955|14954|14953|14962.1|14961.1|14950.9|14949.9|506
1644506110000|2022-02-10 15:15:10|14953.5|14952.5|14957.7|14956.7|14961.1|14960.1|14953.5|14952.5|373
1644506120000|2022-02-10 15:15:20|14958|14957|14959.1|14958.1|14959.3|14958.3|14954.3|14953.3|347
1644506130000|2022-02-10 15:15:30|14959|14958|14959.4|14958.4|14960.5|14959.5|14954.7|14953.7|308
1644506140000|2022-02-10 15:15:40|14959.1|14958.1|14948.4|14947.4|14959.5|14958.5|14947.9|14946.9|522
1644506150000|2022-02-10 15:15:50|14948.3|14947.3|14956.6|14955.6|14957.4|14956.4|14946.4|14945.4|667
1644506160000|2022-02-10 15:16:00|14956.2|14955.2|14956.5|14955.5|14959.4|14958.4|14954|14953|382
1644506170000|2022-02-10 15:16:10|14956.7|14955.7|14954.2|14953.2|14957.6|14956.6|14954.2|14953.2|266
1644506180000|2022-02-10 15:16:20|14953.4|14952.4|14947.9|14946.9|14955.1|14954.1|14946.7|14945.7|445
1644506190000|2022-02-10 15:16:30|14948.2|14947.2|14955.7|14954.7|14956|14955|14947.2|14946.2|390
1644506200000|2022-02-10 15:16:40|14955.9|14954.9|14948.7|14947.7|14959|14958|14948.1|14947.1|435
1644506210000|2022-02-10 15:16:50|14949.2|14948.2|14944|14943|14949.2|14948.2|14941|14940|522
1644506220000|2022-02-10 15:17:00|14944.2|14943.2|14950.6|14949.6|14952|14951|14944.2|14943.2|437
1644506230000|2022-02-10 15:17:10|14950.4|14949.4|14950.1|14949.1|14950.5|14949.5|14943.2|14942.2|353
1644506240000|2022-02-10 15:17:20|14950|14949|14942.4|14941.4|14951.2|14950.2|14939.7|14938.7|496
1644506250000|2022-02-10 15:17:30|14942.2|14941.2|14937.5|14936.5|14942.2|14941.2|14930.2|14929.2|813
1644506260000|2022-02-10 15:17:40|14937.6|14936.6|14937.1|14936.1|14941.2|14940.2|14937.1|14936.1|501
1644506270000|2022-02-10 15:17:50|14937.4|14936.4|14935.1|14934.1|14940.2|14939.2|14933.6|14932.6|486
1644506280000|2022-02-10 15:18:00|14935.2|14934.2|14937.1|14936.1|14944|14943|14934.6|14933.6|562
1644506290000|2022-02-10 15:18:10|14937.2|14936.2|14933.4|14932.4|14939.7|14938.7|14932.4|14931.4|483
1644506300000|2022-02-10 15:18:20|14933.2|14932.2|14937.2|14936.2|14942|14941|14933.1|14932.1|311
1644506310000|2022-02-10 15:18:30|14937|14936|14944.2|14943.2|14951.2|14950.2|14936.5|14935.5|572
1644506320000|2022-02-10 15:18:40|14944.4|14943.4|14942|14941|14951.5|14950.5|14941|14940|465
1644506330000|2022-02-10 15:18:50|14942.6|14941.6|14947.2|14946.2|14947.2|14946.2|14941.2|14940.2|309
1644506340000|2022-02-10 15:19:00|14947|14946|14952.7|14951.7|14953.1|14952.1|14945.7|14944.7|303
1644506350000|2022-02-10 15:19:10|14953.1|14952.1|14953.2|14952.2|14956.1|14955.1|14950|14949|394
1644506360000|2022-02-10 15:19:20|14953.6|14952.6|14950.7|14949.7|14953.7|14952.7|14949.4|14948.4|249
1644506370000|2022-02-10 15:19:30|14950.2|14949.2|14941.7|14940.7|14952.5|14951.5|14941.7|14940.7|250
1644506380000|2022-02-10 15:19:40|14941.9|14940.9|14945.2|14944.2|14948.2|14947.2|14941.2|14940.2|214
1644506390000|2022-02-10 15:19:50|14945.1|14944.1|14942.5|14941.5|14945.6|14944.6|14940.2|14939.2|216
1644506400000|2022-02-10 15:20:00|14941|14940|14940.2|14939.2|14944.9|14943.9|14935.5|14934.5|455
1644506410000|2022-02-10 15:20:10|14940.1|14939.1|14945.7|14944.7|14946.9|14945.9|14939.9|14938.9|238
1644506420000|2022-02-10 15:20:20|14945.6|14944.6|14941.4|14940.4|14946.2|14945.2|14940.2|14939.2|209
1644506430000|2022-02-10 15:20:30|14941.2|14940.2|14940.1|14939.1|14941.6|14940.6|14934.5|14933.5|285
1644506440000|2022-02-10 15:20:40|14940.5|14939.5|14933.7|14932.7|14941.6|14940.6|14933.7|14932.7|287
1644506450000|2022-02-10 15:20:50|14933.9|14932.9|14939.1|14938.1|14939.1|14938.1|14931|14930|405
1644506460000|2022-02-10 15:21:00|14939.2|14938.2|14938|14937|14943.2|14942.2|14937.5|14936.5|297
1644506470000|2022-02-10 15:21:10|14937.7|14936.7|14943|14942|14944.4|14943.4|14937.5|14936.5|181
1644506480000|2022-02-10 15:21:20|14942.5|14941.5|14950.2|14949.2|14950.2|14949.2|14942|14941|383
1644506490000|2022-02-10 15:21:30|14950.1|14949.1|14944.2|14943.2|14950.2|14949.2|14942.1|14941.1|249
1644506500000|2022-02-10 15:21:40|14944|14943|14943.7|14942.7|14945|14944|14939.9|14938.9|124
1644506510000|2022-02-10 15:21:50|14943.5|14942.5|14938.1|14937.1|14943.7|14942.7|14934.7|14933.7|239
1644506520000|2022-02-10 15:22:00|14938|14937|14937.5|14936.5|14938.2|14937.2|14928.4|14927.4|418
1644506530000|2022-02-10 15:22:10|14936.7|14935.7|14935.2|14934.2|14938.2|14937.2|14933.6|14932.6|156
1644506540000|2022-02-10 15:22:20|14935.5|14934.5|14939.5|14938.5|14939.9|14938.9|14931.2|14930.2|244
1644506550000|2022-02-10 15:22:30|14939.2|14938.2|14946.2|14945.2|14947.6|14946.6|14939|14938|249
1644506560000|2022-02-10 15:22:40|14946|14945|14945.7|14944.7|14947.7|14946.7|14939.2|14938.2|170
1644506570000|2022-02-10 15:22:50|14946.5|14945.5|14953.5|14952.5|14953.5|14952.5|14945.2|14944.2|375
1644506580000|2022-02-10 15:23:00|14953.6|14952.6|14950.7|14949.7|14953.6|14952.6|14947.6|14946.6|316
1644506590000|2022-02-10 15:23:10|14951|14950|14956|14955|14957.2|14956.2|14950.5|14949.5|373
1644506600000|2022-02-10 15:23:20|14955.9|14954.9|14954.5|14953.5|14956.1|14955.1|14950.9|14949.9|195
1644506610000|2022-02-10 15:23:30|14954.6|14953.6|14953.4|14952.4|14955.5|14954.5|14952.2|14951.2|201
1644506620000|2022-02-10 15:23:40|14953.5|14952.5|14951.9|14950.9|14955.7|14954.7|14950.5|14949.5|250
1644506630000|2022-02-10 15:23:50|14952.5|14951.5|14948.2|14947.2|14952.7|14951.7|14947.1|14946.1|263
1644506640000|2022-02-10 15:24:00|14948.4|14947.4|14949.2|14948.2|14949.7|14948.7|14943.1|14942.1|277
1644506650000|2022-02-10 15:24:10|14949.4|14948.4|14944|14943|14951.9|14950.9|14941|14940|260
1644506660000|2022-02-10 15:24:20|14943.9|14942.9|14945|14944|14948|14947|14942.7|14941.7|119
1644506670000|2022-02-10 15:24:30|14945.1|14944.1|14943.5|14942.5|14946.2|14945.2|14937.7|14936.7|254
1644506680000|2022-02-10 15:24:40|14943.2|14942.2|14938.4|14937.4|14944.9|14943.9|14937.9|14936.9|139
1644506690000|2022-02-10 15:24:50|14938.2|14937.2|14942.4|14941.4|14943.5|14942.5|14938.2|14937.2|145
1644506700000|2022-02-10 15:25:00|14942.5|14941.5|14938.7|14937.7|14943.2|14942.2|14934|14933|369
1644506710000|2022-02-10 15:25:10|14939|14938|14939|14938|14941.4|14940.4|14934.9|14933.9|176
1644506720000|2022-02-10 15:25:20|14938.5|14937.5|14934.6|14933.6|14940.1|14939.1|14933.4|14932.4|147
1644506730000|2022-02-10 15:25:30|14934.5|14933.5|14939|14938|14939.7|14938.7|14932.5|14931.5|189
1644506740000|2022-02-10 15:25:40|14938.7|14937.7|14928.2|14927.2|14939.4|14938.4|14926|14925|504
1644506750000|2022-02-10 15:25:50|14927.2|14926.2|14938.7|14937.7|14940.4|14939.4|14927.1|14926.1|309
1644506760000|2022-02-10 15:26:00|14937.7|14936.7|14938.5|14937.5|14943.4|14942.4|14935.4|14934.4|349
1644506770000|2022-02-10 15:26:10|14937.7|14936.7|14939.7|14938.7|14940.6|14939.6|14937.5|14936.5|194
1644506780000|2022-02-10 15:26:20|14939.6|14938.6|14940.1|14939.1|14942.9|14941.9|14939.2|14938.2|196
1644506790000|2022-02-10 15:26:30|14940|14939|14946|14945|14950.7|14949.7|14939.2|14938.2|284
1644506800000|2022-02-10 15:26:40|14945.5|14944.5|14952.7|14951.7|14953.7|14952.7|14945.1|14944.1|423
1644506810000|2022-02-10 15:26:50|14952.4|14951.4|14949.5|14948.5|14953.7|14952.7|14948|14947|143
1644506820000|2022-02-10 15:27:00|14949.7|14948.7|14959.2|14958.2|14961|14960|14949.6|14948.6|525
1644506830000|2022-02-10 15:27:10|14959|14958|14950|14949|14959.4|14958.4|14949.7|14948.7|234
1644506840000|2022-02-10 15:27:20|14950.7|14949.7|14951.1|14950.1|14951.9|14950.9|14945.5|14944.5|248
1644506850000|2022-02-10 15:27:30|14951|14950|14950.7|14949.7|14951.9|14950.9|14948.4|14947.4|111
1644506860000|2022-02-10 15:27:40|14950.6|14949.6|14949.4|14948.4|14951.2|14950.2|14947.4|14946.4|187
1644506870000|2022-02-10 15:27:50|14949.5|14948.5|14949.9|14948.9|14950.2|14949.2|14947.1|14946.1|128
1644506880000|2022-02-10 15:28:00|14949.5|14948.5|14952.9|14951.9|14954.7|14953.7|14945.1|14944.1|262
1644506890000|2022-02-10 15:28:10|14952.6|14951.6|14958|14957|14959.9|14958.9|14952.6|14951.6|209
1644506900000|2022-02-10 15:28:20|14957.7|14956.7|14962.9|14961.9|14964.5|14963.5|14957.4|14956.4|427
1644506910000|2022-02-10 15:28:30|14962.4|14961.4|14956.9|14955.9|14963.2|14962.2|14955|14954|366
1644506920000|2022-02-10 15:28:40|14957.2|14956.2|14966|14965|14966.5|14965.5|14955.6|14954.6|317
1644506930000|2022-02-10 15:28:50|14965.9|14964.9|14956.5|14955.5|14966.4|14965.4|14954.9|14953.9|380
1644506940000|2022-02-10 15:29:00|14956.6|14955.6|14961.4|14960.4|14962.7|14961.7|14955.5|14954.5|179
1644506950000|2022-02-10 15:29:10|14961|14960|14962.9|14961.9|14967.4|14966.4|14958.9|14957.9|275
1644506960000|2022-02-10 15:29:20|14962.7|14961.7|14960.5|14959.5|14965.1|14964.1|14960.5|14959.5|185
1644506970000|2022-02-10 15:29:30|14960|14959|14960.6|14959.6|14966.9|14965.9|14960|14959|265
1644506980000|2022-02-10 15:29:40|14960.7|14959.7|14966.2|14965.2|14966.9|14965.9|14958.5|14957.5|349
1644506990000|2022-02-10 15:29:50|14966|14965|14966.5|14965.5|14969.5|14968.5|14964.6|14963.6|242
1644507000000|2022-02-10 15:30:00|14966|14965|14962.9|14961.9|14970.6|14969.6|14962.1|14961.1|341
1644507010000|2022-02-10 15:30:10|14963.4|14962.4|14959.7|14958.7|14966.4|14965.4|14959.2|14958.2|184
1644507020000|2022-02-10 15:30:20|14960.2|14959.2|14961|14960|14962.2|14961.2|14956.4|14955.4|258
1644507030000|2022-02-10 15:30:30|14960.7|14959.7|14969.9|14968.9|14970.4|14969.4|14958.4|14957.4|272
1644507040000|2022-02-10 15:30:40|14970.2|14969.2|14970.2|14969.2|14976.7|14975.7|14970.2|14969.2|645
1644507050000|2022-02-10 15:30:50|14971.7|14970.7|14975.1|14974.1|14975.1|14974.1|14969.9|14968.9|226
1644507060000|2022-02-10 15:31:00|14976.4|14975.4|14974.6|14973.6|14979.2|14978.2|14970.6|14969.6|445
1644507070000|2022-02-10 15:31:10|14974.2|14973.2|14975|14974|14975.6|14974.6|14971.7|14970.7|148
1644507080000|2022-02-10 15:31:20|14974.7|14973.7|14978.1|14977.1|14978.5|14977.5|14971.5|14970.5|171
1644507090000|2022-02-10 15:31:30|14978.6|14977.6|14984.5|14983.5|14985.9|14984.9|14978.2|14977.2|385
1644507100000|2022-02-10 15:31:40|14984.2|14983.2|14990.1|14989.1|14991.4|14990.4|14982.1|14981.1|333
1644507110000|2022-02-10 15:31:50|14990.2|14989.2|14992.5|14991.5|14994.4|14993.4|14988.4|14987.4|543
1644507120000|2022-02-10 15:32:00|14992.9|14991.9|14989.2|14988.2|14995.2|14994.2|14989.2|14988.2|376
1644507130000|2022-02-10 15:32:10|14989|14988|14988.5|14987.5|14991|14990|14985.7|14984.7|297
1644507140000|2022-02-10 15:32:20|14988.2|14987.2|14992.9|14991.9|14993.1|14992.1|14988.2|14987.2|158
1644507150000|2022-02-10 15:32:30|14992.7|14991.7|14994.5|14993.5|14998|14997|14992.6|14991.6|442
1644507160000|2022-02-10 15:32:40|14994.6|14993.6|14994.7|14993.7|14995.2|14994.2|14990.9|14989.9|149
1644507170000|2022-02-10 15:32:50|14995|14994|14994.6|14993.6|14995|14994|14988.9|14987.9|174
1644507180000|2022-02-10 15:33:00|14994.5|14993.5|14986.1|14985.1|14995.5|14994.5|14985.5|14984.5|310
1644507190000|2022-02-10 15:33:10|14986.2|14985.2|14981.4|14980.4|14988|14987|14980.7|14979.7|331
1644507200000|2022-02-10 15:33:20|14980.7|14979.7|14987|14986|14988.7|14987.7|14980.7|14979.7|230
1644507210000|2022-02-10 15:33:30|14985.7|14984.7|14986|14985|14988.7|14987.7|14984|14983|149
1644507220000|2022-02-10 15:33:40|14985.9|14984.9|14987.5|14986.5|14988.4|14987.4|14985|14984|117
1644507230000|2022-02-10 15:33:50|14987.2|14986.2|14982.9|14981.9|14988.9|14987.9|14982.9|14981.9|149
1644507240000|2022-02-10 15:34:00|14983|14982|14981.6|14980.6|14988.5|14987.5|14980.9|14979.9|199
1644507250000|2022-02-10 15:34:10|14981.5|14980.5|14984.4|14983.4|14984.7|14983.7|14976|14975|352
1644507260000|2022-02-10 15:34:20|14984|14983|14988.5|14987.5|14989.6|14988.6|14984|14983|218
1644507270000|2022-02-10 15:34:30|14988.7|14987.7|14982.7|14981.7|14991.4|14990.4|14982.6|14981.6|344
1644507280000|2022-02-10 15:34:40|14982.6|14981.6|14977.2|14976.2|14985.5|14984.5|14977.2|14976.2|170
1644507290000|2022-02-10 15:34:50|14976.1|14975.1|14978.1|14977.1|14978.2|14977.2|14974|14973|248
1644507300000|2022-02-10 15:35:00|14978.4|14977.4|14972.6|14971.6|14980.7|14979.7|14969.4|14968.4|424
1644507310000|2022-02-10 15:35:10|14972.7|14971.7|14977.9|14976.9|14978.2|14977.2|14970.4|14969.4|283
1644507320000|2022-02-10 15:35:20|14978.4|14977.4|14977.2|14976.2|14978.9|14977.9|14974.9|14973.9|104
1644507330000|2022-02-10 15:35:30|14977.5|14976.5|14977.6|14976.6|14980.1|14979.1|14976.4|14975.4|158
1644507340000|2022-02-10 15:35:40|14978.2|14977.2|14982.4|14981.4|14982.6|14981.6|14978.1|14977.1|266
1644507350000|2022-02-10 15:35:50|14982.7|14981.7|14990.4|14989.4|14990.4|14989.4|14980.9|14979.9|480
1644507360000|2022-02-10 15:36:00|14989.9|14988.9|14991.2|14990.2|14992.4|14991.4|14987|14986|369
1644507370000|2022-02-10 15:36:10|14991.4|14990.4|14986|14985|14991.4|14990.4|14985.9|14984.9|215
1644507380000|2022-02-10 15:36:20|14986.5|14985.5|14995.7|14994.7|14998.4|14997.4|14986.5|14985.5|470
1644507390000|2022-02-10 15:36:30|14996.2|14995.2|14990.9|14989.9|14996.5|14995.5|14989.2|14988.2|216
1644507400000|2022-02-10 15:36:40|14991.1|14990.1|14985.6|14984.6|14991.5|14990.5|14983.6|14982.6|292
1644507410000|2022-02-10 15:36:50|14985.7|14984.7|14982.1|14981.1|14987.2|14986.2|14981.9|14980.9|196
1644507420000|2022-02-10 15:37:00|14981.9|14980.9|14981|14980|14983.2|14982.2|14978.5|14977.5|253
1644507430000|2022-02-10 15:37:10|14980.7|14979.7|14978|14977|14981|14980|14976.4|14975.4|358
1644507440000|2022-02-10 15:37:20|14977.7|14976.7|14983.4|14982.4|14984.2|14983.2|14977.7|14976.7|252
1644507450000|2022-02-10 15:37:30|14983.5|14982.5|14987.2|14986.2|14991.2|14990.2|14983.4|14982.4|359
1644507460000|2022-02-10 15:37:40|14987.5|14986.5|14987.5|14986.5|14988.4|14987.4|14980.2|14979.2|160
1644507470000|2022-02-10 15:37:50|14987.4|14986.4|14985.7|14984.7|14988.5|14987.5|14985.5|14984.5|162
1644507480000|2022-02-10 15:38:00|14985.6|14984.6|14990.2|14989.2|14990.7|14989.7|14984.6|14983.6|109
1644507490000|2022-02-10 15:38:10|14990|14989|14994.2|14993.2|14996|14995|14989|14988|258
1644507500000|2022-02-10 15:38:20|14994.6|14993.6|14992.1|14991.1|14995.6|14994.6|14990.9|14989.9|131
1644507510000|2022-02-10 15:38:30|14992.2|14991.2|15009.1|15008.1|15009.9|15008.9|14989.9|14988.9|877
1644507520000|2022-02-10 15:38:40|15009.4|15008.4|15010.1|15009.1|15011.9|15010.9|15006.5|15005.5|784
1644507530000|2022-02-10 15:38:50|15010.5|15009.5|15009.7|15008.7|15015|15014|15009.1|15008.1|615
1644507540000|2022-02-10 15:39:00|15010|15009|15009.2|15008.2|15010.2|15009.2|15006.5|15005.5|312
1644507550000|2022-02-10 15:39:10|15009.4|15008.4|15012.5|15011.5|15013.2|15012.2|15007.2|15006.2|348
1644507560000|2022-02-10 15:39:20|15012.2|15011.2|15017.6|15016.6|15022.7|15021.7|15011.9|15010.9|819
1644507570000|2022-02-10 15:39:30|15018|15017|15019|15018|15021.4|15020.4|15015.5|15014.5|280
1644507580000|2022-02-10 15:39:40|15018.7|15017.7|15024.4|15023.4|15026|15025|15018.7|15017.7|515
1644507590000|2022-02-10 15:39:50|15024.2|15023.2|15025.9|15024.9|15026.4|15025.4|15022.7|15021.7|226
1644507600000|2022-02-10 15:40:00|15026|15025|15019|15018|15026|15025|15017|15016|417
1644507610000|2022-02-10 15:40:10|15019.1|15018.1|15020.7|15019.7|15020.9|15019.9|15015.5|15014.5|428
1644507620000|2022-02-10 15:40:20|15020.6|15019.6|15022.4|15021.4|15023.6|15022.6|15019.2|15018.2|261
1644507630000|2022-02-10 15:40:30|15022.5|15021.5|15021.1|15020.1|15023|15022|15020.9|15019.9|140
1644507640000|2022-02-10 15:40:40|15021.5|15020.5|15027.6|15026.6|15028.2|15027.2|15020.2|15019.2|385
1644507650000|2022-02-10 15:40:50|15027|15026|15030.7|15029.7|15031.5|15030.5|15027|15026|255
1644507660000|2022-02-10 15:41:00|15031.2|15030.2|15031|15030|15032.4|15031.4|15028|15027|267
1644507670000|2022-02-10 15:41:10|15030.7|15029.7|15032.1|15031.1|15032.1|15031.1|15028.2|15027.2|242
1644507680000|2022-02-10 15:41:20|15032.2|15031.2|15034.9|15033.9|15036|15035|15031.6|15030.6|608
1644507690000|2022-02-10 15:41:30|15035.1|15034.1|15037.1|15036.1|15039.9|15038.9|15034.9|15033.9|441
1644507700000|2022-02-10 15:41:40|15036.9|15035.9|15036|15035|15037.7|15036.7|15032|15031|424
1644507710000|2022-02-10 15:41:50|15035.7|15034.7|15037.1|15036.1|15038.2|15037.2|15034.4|15033.4|237
1644507720000|2022-02-10 15:42:00|15036.6|15035.6|15036.6|15035.6|15037.6|15036.6|15031.9|15030.9|289
1644507730000|2022-02-10 15:42:10|15036.4|15035.4|15038.1|15037.1|15039.4|15038.4|15035.7|15034.7|166
1644507740000|2022-02-10 15:42:20|15038.2|15037.2|15044|15043|15044.4|15043.4|15038.1|15037.1|476
1644507750000|2022-02-10 15:42:30|15044.1|15043.1|15043.7|15042.7|15045.7|15044.7|15041.9|15040.9|396
1644507760000|2022-02-10 15:42:40|15043.6|15042.6|15041.2|15040.2|15044.5|15043.5|15040|15039|270
1644507770000|2022-02-10 15:42:50|15040.2|15039.2|15040.7|15039.7|15041.4|15040.4|15038.4|15037.4|180
1644507780000|2022-02-10 15:43:00|15040.2|15039.2|15037.9|15036.9|15040.2|15039.2|15037.2|15036.2|249
1644507790000|2022-02-10 15:43:10|15038.1|15037.1|15033.4|15032.4|15038.1|15037.1|15032.1|15031.1|293
1644507800000|2022-02-10 15:43:20|15032.9|15031.9|15029.2|15028.2|15035|15034|15026.2|15025.2|567
1644507810000|2022-02-10 15:43:30|15029.7|15028.7|15030.9|15029.9|15031.4|15030.4|15029.7|15028.7|308
1644507820000|2022-02-10 15:43:40|15031.4|15030.4|15027.6|15026.6|15032.9|15031.9|15025.5|15024.5|363
1644507830000|2022-02-10 15:43:50|15027.5|15026.5|15024.1|15023.1|15028|15027|15023|15022|291
1644507840000|2022-02-10 15:44:00|15024.5|15023.5|15017.6|15016.6|15025.5|15024.5|15016.2|15015.2|558
1644507850000|2022-02-10 15:44:10|15017.9|15016.9|15017.2|15016.2|15022.9|15021.9|15017.1|15016.1|319
1644507860000|2022-02-10 15:44:20|15017.6|15016.6|15016.4|15015.4|15018.5|15017.5|15011.4|15010.4|899
1644507870000|2022-02-10 15:44:30|15016.5|15015.5|15021|15020|15021.2|15020.2|15016|15015|184
1644507880000|2022-02-10 15:44:40|15020.7|15019.7|15021.7|15020.7|15023.2|15022.2|15019.5|15018.5|146
1644507890000|2022-02-10 15:44:50|15021.9|15020.9|15021.4|15020.4|15024.4|15023.4|15020.5|15019.5|204
1644507900000|2022-02-10 15:45:00|15021.2|15020.2|15014.1|15013.1|15021.2|15020.2|15010.6|15009.6|416
1644507910000|2022-02-10 15:45:10|15014.2|15013.2|15010.6|15009.6|15014.7|15013.7|15009.1|15008.1|333
1644507920000|2022-02-10 15:45:20|15010.7|15009.7|15009.5|15008.5|15012.1|15011.1|15007.9|15006.9|185
1644507930000|2022-02-10 15:45:30|15009.2|15008.2|15006.2|15005.2|15009.2|15008.2|15002.9|15001.9|387
1644507940000|2022-02-10 15:45:40|15006.4|15005.4|15006.7|15005.7|15007.9|15006.9|15003.6|15002.6|207
1644507950000|2022-02-10 15:45:50|15007|15006|15004.2|15003.2|15007|15006|14999|14998|347
1644507960000|2022-02-10 15:46:00|15004.5|15003.5|15006|15005|15007.2|15006.2|15003.5|15002.5|211
1644507970000|2022-02-10 15:46:10|15005.9|15004.9|15007|15006|15007.9|15006.9|15004.1|15003.1|169
1644507980000|2022-02-10 15:46:20|15006.7|15005.7|15009|15008|15011|15010|15004.9|15003.9|251
1644507990000|2022-02-10 15:46:30|15008.9|15007.9|15009.2|15008.2|15009.9|15008.9|15007.2|15006.2|159
1644508000000|2022-02-10 15:46:40|15007.6|15006.6|15003.5|15002.5|15007.9|15006.9|15000.9|14999.9|267
1644508010000|2022-02-10 15:46:50|15003.4|15002.4|15002.4|15001.4|15005.7|15004.7|15001.6|15000.6|178
1644508020000|2022-02-10 15:47:00|15002.2|15001.2|15004.2|15003.2|15006|15005|15001.7|15000.7|139
1644508030000|2022-02-10 15:47:10|15004.4|15003.4|15002.7|15001.7|15004.4|15003.4|14997.7|14996.7|393
1644508040000|2022-02-10 15:47:20|15002|15001|15004|15003|15005.1|15004.1|15001.1|15000.1|166
1644508050000|2022-02-10 15:47:30|15004.1|15003.1|15009.7|15008.7|15011.4|15010.4|15003.1|15002.1|340
1644508060000|2022-02-10 15:47:40|15010|15009|15015.4|15014.4|15018|15017|15010|15009|493
1644508070000|2022-02-10 15:47:50|15015.1|15014.1|15011.6|15010.6|15019|15018|15011.1|15010.1|225
1644508080000|2022-02-10 15:48:00|15011.7|15010.7|15013.4|15012.4|15014.7|15013.7|15009.1|15008.1|259
1644508090000|2022-02-10 15:48:10|15013.6|15012.6|15012.6|15011.6|15016.4|15015.4|15012|15011|175
1644508100000|2022-02-10 15:48:20|15012.2|15011.2|15009.5|15008.5|15012.6|15011.6|15008.6|15007.6|438
1644508110000|2022-02-10 15:48:30|15009.6|15008.6|15006.6|15005.6|15009.9|15008.9|15004.9|15003.9|248
1644508120000|2022-02-10 15:48:40|15006.5|15005.5|15010.4|15009.4|15011.2|15010.2|15005.5|15004.5|165
1644508130000|2022-02-10 15:48:50|15010.1|15009.1|15011|15010|15012.5|15011.5|15009.4|15008.4|183
1644508140000|2022-02-10 15:49:00|15011.1|15010.1|15012.9|15011.9|15017|15016|15009.1|15008.1|264
1644508150000|2022-02-10 15:49:10|15013|15012|15016.9|15015.9|15016.9|15015.9|15008.9|15007.9|172
1644508160000|2022-02-10 15:49:20|15017|15016|15019.6|15018.6|15019.6|15018.6|15015.5|15014.5|212
1644508170000|2022-02-10 15:49:30|15019.5|15018.5|15022|15021|15022.7|15021.7|15017.2|15016.2|255
1644508180000|2022-02-10 15:49:40|15022.1|15021.1|15031.4|15030.4|15031.4|15030.4|15022.1|15021.1|586
1644508190000|2022-02-10 15:49:50|15030.9|15029.9|15025.4|15024.4|15032|15031|15024.9|15023.9|315
1644508200000|2022-02-10 15:50:00|15025.6|15024.6|15021.6|15020.6|15028.1|15027.1|15018.4|15017.4|392
1644508210000|2022-02-10 15:50:10|15021.7|15020.7|15014.9|15013.9|15023|15022|15014.1|15013.1|322
1644508220000|2022-02-10 15:50:20|15014.5|15013.5|15004.1|15003.1|15015.5|15014.5|15002.1|15001.1|479
1644508230000|2022-02-10 15:50:30|15004.5|15003.5|14990.9|14989.9|15008|15007|14989.5|14988.5|709
1644508240000|2022-02-10 15:50:40|14990.4|14989.4|14993.7|14992.7|14995.7|14994.7|14986.4|14985.4|706
1644508250000|2022-02-10 15:50:50|14994|14993|14984.4|14983.4|14994.6|14993.6|14981.6|14980.6|545
1644508260000|2022-02-10 15:51:00|14984.2|14983.2|14989.7|14988.7|14993.4|14992.4|14984.2|14983.2|902
1644508270000|2022-02-10 15:51:10|14989.4|14988.4|14992.4|14991.4|14994|14993|14989.4|14988.4|344
1644508280000|2022-02-10 15:51:20|14993.2|14992.2|14994.7|14993.7|14995|14994|14989.6|14988.6|266
1644508290000|2022-02-10 15:51:30|14994.6|14993.6|14990.4|14989.4|14995.1|14994.1|14990.4|14989.4|332
1644508300000|2022-02-10 15:51:40|14990.9|14989.9|14986.9|14985.9|14991.5|14990.5|14986.4|14985.4|278
1644508310000|2022-02-10 15:51:50|14988|14987|14978|14977|14990.5|14989.5|14977.4|14976.4|451
1644508320000|2022-02-10 15:52:00|14976.6|14975.6|14979.2|14978.2|14983.5|14982.5|14976.2|14975.2|466
1644508330000|2022-02-10 15:52:10|14979|14978|14974.5|14973.5|14979.6|14978.6|14972.4|14971.4|418
1644508340000|2022-02-10 15:52:20|14974.7|14973.7|14975.5|14974.5|14977|14976|14972.5|14971.5|338
1644508350000|2022-02-10 15:52:30|14976.1|14975.1|14979.1|14978.1|14980.4|14979.4|14974.4|14973.4|508
1644508360000|2022-02-10 15:52:40|14978.4|14977.4|14974.2|14973.2|14978.4|14977.4|14973.4|14972.4|282
1644508370000|2022-02-10 15:52:50|14974|14973|14971.6|14970.6|14975.6|14974.6|14965.1|14964.1|766
1644508380000|2022-02-10 15:53:00|14971.4|14970.4|14964.5|14963.5|14973.6|14972.6|14963.4|14962.4|321
1644508390000|2022-02-10 15:53:10|14964.7|14963.7|14956.2|14955.2|14965.4|14964.4|14955|14954|599
1644508400000|2022-02-10 15:53:20|14956.4|14955.4|14957.9|14956.9|14964.5|14963.5|14955.6|14954.6|607
1644508410000|2022-02-10 15:53:30|14958.4|14957.4|14948.9|14947.9|14958.7|14957.7|14948.9|14947.9|389
1644508420000|2022-02-10 15:53:40|14949.4|14948.4|14953.5|14952.5|14953.6|14952.6|14946.4|14945.4|553
1644508430000|2022-02-10 15:53:50|14953.2|14952.2|14957|14956|14957.9|14956.9|14950.2|14949.2|353
1644508440000|2022-02-10 15:54:00|14956.5|14955.5|14951.4|14950.4|14956.9|14955.9|14949.2|14948.2|528
1644508450000|2022-02-10 15:54:10|14951|14950|14953.1|14952.1|14955.1|14954.1|14950.7|14949.7|216
1644508460000|2022-02-10 15:54:20|14952.7|14951.7|14950.1|14949.1|14954.1|14953.1|14950.1|14949.1|230
1644508470000|2022-02-10 15:54:30|14950.4|14949.4|14942.7|14941.7|14951.5|14950.5|14941.4|14940.4|411
1644508480000|2022-02-10 15:54:40|14942.1|14941.1|14948|14947|14948.5|14947.5|14942|14941|231
1644508490000|2022-02-10 15:54:50|14948.1|14947.1|14947|14946|14950.2|14949.2|14945.9|14944.9|216
1644508500000|2022-02-10 15:55:00|14947.4|14946.4|14942.4|14941.4|14949.5|14948.5|14941.6|14940.6|483
1644508510000|2022-02-10 15:55:10|14942.1|14941.1|14935.5|14934.5|14942.1|14941.1|14933.2|14932.2|638
1644508520000|2022-02-10 15:55:20|14935.4|14934.4|14932.2|14931.2|14935.5|14934.5|14930.2|14929.2|556
1644508530000|2022-02-10 15:55:30|14932.1|14931.1|14937.2|14936.2|14938|14937|14931.7|14930.7|413
1644508540000|2022-02-10 15:55:40|14937.4|14936.4|14942.9|14941.9|14942.9|14941.9|14937.4|14936.4|444
1644508550000|2022-02-10 15:55:50|14943.1|14942.1|14951.2|14950.2|14951.4|14950.4|14943.1|14942.1|469
1644508560000|2022-02-10 15:56:00|14951|14950|14951.7|14950.7|14956.5|14955.5|14951|14950|720
1644508570000|2022-02-10 15:56:10|14951.6|14950.6|14942.5|14941.5|14952.4|14951.4|14939.4|14938.4|928
1644508580000|2022-02-10 15:56:20|14942.6|14941.6|14933.5|14932.5|14943.6|14942.6|14933.1|14932.1|393
1644508590000|2022-02-10 15:56:30|14933.4|14932.4|14943.2|14942.2|14944|14943|14931.2|14930.2|270
1644508600000|2022-02-10 15:56:40|14943.5|14942.5|14946.5|14945.5|14948.6|14947.6|14943|14942|311
1644508610000|2022-02-10 15:56:50|14946.2|14945.2|14944.7|14943.7|14947.4|14946.4|14939.6|14938.6|271
1644508620000|2022-02-10 15:57:00|14946.5|14945.5|14940.9|14939.9|14948.2|14947.2|14938|14937|250
1644508630000|2022-02-10 15:57:10|14941|14940|14933.5|14932.5|14945.2|14944.2|14931.5|14930.5|643
1644508640000|2022-02-10 15:57:20|14934.9|14933.9|14935.7|14934.7|14936|14935|14926.2|14925.2|1026
1644508650000|2022-02-10 15:57:30|14936|14935|14933.2|14932.2|14939.4|14938.4|14933|14932|226
1644508660000|2022-02-10 15:57:40|14933.5|14932.5|14926.4|14925.4|14937.2|14936.2|14923|14922|1212
1644508670000|2022-02-10 15:57:50|14926.1|14925.1|14928|14927|14930.5|14929.5|14923.1|14922.1|321
1644508680000|2022-02-10 15:58:00|14927.5|14926.5|14930.7|14929.7|14932.5|14931.5|14927|14926|251
1644508690000|2022-02-10 15:58:10|14930.6|14929.6|14929.7|14928.7|14932.1|14931.1|14927.6|14926.6|197
1644508700000|2022-02-10 15:58:20|14929.9|14928.9|14921.7|14920.7|14931.2|14930.2|14921|14920|296
1644508710000|2022-02-10 15:58:30|14921.5|14920.5|14925|14924|14929.2|14928.2|14921.5|14920.5|307
1644508720000|2022-02-10 15:58:40|14925.7|14924.7|14933.1|14932.1|14935|14934|14925.7|14924.7|332
1644508730000|2022-02-10 15:58:50|14933.5|14932.5|14933.2|14932.2|14936|14935|14932.5|14931.5|168
1644508740000|2022-02-10 15:59:00|14933|14932|14938|14937|14940.1|14939.1|14932.5|14931.5|346
1644508750000|2022-02-10 15:59:10|14938.2|14937.2|14938.5|14937.5|14939.5|14938.5|14936.5|14935.5|228
1644508760000|2022-02-10 15:59:20|14938.2|14937.2|14935.6|14934.6|14939.5|14938.5|14935.6|14934.6|151
1644508770000|2022-02-10 15:59:30|14935.7|14934.7|14936|14935|14937.9|14936.9|14932.1|14931.1|300
1644508780000|2022-02-10 15:59:40|14936.1|14935.1|14934.7|14933.7|14936.1|14935.1|14930.9|14929.9|144
1644508790000|2022-02-10 15:59:50|14935|14934|14938|14937|14938.4|14937.4|14933.6|14932.6|160
1644508800000|2022-02-10 16:00:00|14937.9|14936.9|14930.1|14929.1|14938.6|14937.6|14929.4|14928.4|283
1644508810000|2022-02-10 16:00:10|14930|14929|14915.2|14914.2|14931.6|14930.6|14914.9|14913.9|968
1644508820000|2022-02-10 16:00:20|14914.7|14913.7|14909.9|14908.9|14919.2|14918.2|14903.2|14902.2|1706
1644508830000|2022-02-10 16:00:30|14910.1|14909.1|14921.7|14920.7|14921.7|14920.7|14909.7|14908.7|383
1644508840000|2022-02-10 16:00:40|14922.1|14921.1|14913.2|14912.2|14922.5|14921.5|14911.7|14910.7|315
1644508850000|2022-02-10 16:00:50|14913.4|14912.4|14911.1|14910.1|14917.2|14916.2|14909.4|14908.4|209
1644508860000|2022-02-10 16:01:00|14911|14910|14910.7|14909.7|14917.6|14916.6|14909.6|14908.6|430
1644508870000|2022-02-10 16:01:10|14911.5|14910.5|14919.2|14918.2|14920.5|14919.5|14911.2|14910.2|214
1644508880000|2022-02-10 16:01:20|14919.6|14918.6|14919.7|14918.7|14922.4|14921.4|14916.2|14915.2|226
1644508890000|2022-02-10 16:01:30|14919.6|14918.6|14918|14917|14922|14921|14914.2|14913.2|324
1644508900000|2022-02-10 16:01:40|14917.9|14916.9|14928|14927|14928.2|14927.2|14917.9|14916.9|237
1644508910000|2022-02-10 16:01:50|14928.2|14927.2|14929|14928|14929.2|14928.2|14925.5|14924.5|196
1644508920000|2022-02-10 16:02:00|14928.9|14927.9|14933.2|14932.2|14935.4|14934.4|14928.2|14927.2|389
1644508930000|2022-02-10 16:02:10|14933.4|14932.4|14928.7|14927.7|14935.9|14934.9|14928.6|14927.6|303
1644508940000|2022-02-10 16:02:20|14928.2|14927.2|14937|14936|14937.9|14936.9|14925.4|14924.4|448
1644508950000|2022-02-10 16:02:30|14936.7|14935.7|14937.5|14936.5|14942|14941|14933.9|14932.9|243
1644508960000|2022-02-10 16:02:40|14937.7|14936.7|14945.5|14944.5|14945.5|14944.5|14935.2|14934.2|256
1644508970000|2022-02-10 16:02:50|14944.5|14943.5|14943.4|14942.4|14946.6|14945.6|14938.7|14937.7|829
1644508980000|2022-02-10 16:03:00|14942.7|14941.7|14941.6|14940.6|14944.5|14943.5|14940.2|14939.2|205
1644508990000|2022-02-10 16:03:10|14941|14940|14941.4|14940.4|14942.7|14941.7|14937.9|14936.9|208
1644509000000|2022-02-10 16:03:20|14941.2|14940.2|14946.9|14945.9|14947.7|14946.7|14939.7|14938.7|162
1644509010000|2022-02-10 16:03:30|14946.5|14945.5|14953.5|14952.5|14953.9|14952.9|14945.7|14944.7|602
1644509020000|2022-02-10 16:03:40|14953.4|14952.4|14953.1|14952.1|14955.4|14954.4|14951.9|14950.9|309
1644509030000|2022-02-10 16:03:50|14953|14952|14949.4|14948.4|14953.6|14952.6|14948.6|14947.6|482
1644509040000|2022-02-10 16:04:00|14949.2|14948.2|14947.7|14946.7|14950.4|14949.4|14947.2|14946.2|278
1644509050000|2022-02-10 16:04:10|14947.2|14946.2|14949|14948|14949|14948|14945.5|14944.5|149
1644509060000|2022-02-10 16:04:20|14949.1|14948.1|14942.5|14941.5|14949.1|14948.1|14942|14941|222
1644509070000|2022-02-10 16:04:30|14942.6|14941.6|14947|14946|14948.1|14947.1|14942.5|14941.5|101
1644509080000|2022-02-10 16:04:40|14946.9|14945.9|14938.7|14937.7|14947.6|14946.6|14934.6|14933.6|1347
1644509090000|2022-02-10 16:04:50|14939.2|14938.2|14938.6|14937.6|14943|14942|14937|14936|158
1644509100000|2022-02-10 16:05:00|14937.5|14936.5|14931.2|14930.2|14937.7|14936.7|14929.2|14928.2|239
1644509110000|2022-02-10 16:05:10|14931.5|14930.5|14931.7|14930.7|14931.7|14930.7|14925.6|14924.6|522
1644509120000|2022-02-10 16:05:20|14931.9|14930.9|14937.6|14936.6|14941.7|14940.7|14931.9|14930.9|339
1644509130000|2022-02-10 16:05:30|14937.5|14936.5|14936.2|14935.2|14942.4|14941.4|14935.7|14934.7|165
1644509140000|2022-02-10 16:05:40|14936.4|14935.4|14944.4|14943.4|14944.4|14943.4|14936|14935|141
1644509150000|2022-02-10 16:05:50|14944.5|14943.5|14940.7|14939.7|14944.5|14943.5|14940|14939|88
1644509160000|2022-02-10 16:06:00|14940.5|14939.5|14948.7|14947.7|14949.7|14948.7|14939.4|14938.4|261
1644509170000|2022-02-10 16:06:10|14949|14948|14955.6|14954.6|14956.7|14955.7|14948.1|14947.1|244
1644509180000|2022-02-10 16:06:20|14955.7|14954.7|14955.2|14954.2|14957.9|14956.9|14952.9|14951.9|315
1644509190000|2022-02-10 16:06:30|14955.5|14954.5|14953|14952|14959.9|14958.9|14953|14952|463
1644509200000|2022-02-10 16:06:40|14953.2|14952.2|14952.2|14951.2|14955|14954|14949.7|14948.7|259
1644509210000|2022-02-10 16:06:50|14952|14951|14950|14949|14952.9|14951.9|14949.4|14948.4|122
1644509220000|2022-02-10 16:07:00|14950.1|14949.1|14961.2|14960.2|14961.2|14960.2|14950|14949|253
1644509230000|2022-02-10 16:07:10|14961.1|14960.1|14951.2|14950.2|14961.1|14960.1|14951.1|14950.1|190
1644509240000|2022-02-10 16:07:20|14951.4|14950.4|14956.4|14955.4|14958.9|14957.9|14950.7|14949.7|132
1644509250000|2022-02-10 16:07:30|14957.2|14956.2|14961.2|14960.2|14961.6|14960.6|14957.2|14956.2|196
1644509260000|2022-02-10 16:07:40|14961.1|14960.1|14961.7|14960.7|14965.2|14964.2|14960.6|14959.6|259
1644509270000|2022-02-10 16:07:50|14961.9|14960.9|14961.4|14960.4|14962.4|14961.4|14959.5|14958.5|138
1644509280000|2022-02-10 16:08:00|14962.2|14961.2|14962|14961|14967|14966|14959.6|14958.6|324
1644509290000|2022-02-10 16:08:10|14961.9|14960.9|14963.2|14962.2|14964.2|14963.2|14960.1|14959.1|193
1644509300000|2022-02-10 16:08:20|14963.1|14962.1|14955.5|14954.5|14963.5|14962.5|14955.1|14954.1|185
1644509310000|2022-02-10 16:08:30|14955.6|14954.6|14955.6|14954.6|14957.9|14956.9|14954|14953|129
1644509320000|2022-02-10 16:08:40|14955.7|14954.7|14956.5|14955.5|14956.5|14955.5|14951.9|14950.9|186
1644509330000|2022-02-10 16:08:50|14956.6|14955.6|14953.6|14952.6|14959|14958|14953.4|14952.4|142
1644509340000|2022-02-10 16:09:00|14953.4|14952.4|14958.1|14957.1|14960.2|14959.2|14953.4|14952.4|167
1644509350000|2022-02-10 16:09:10|14958|14957|14955.9|14954.9|14959.5|14958.5|14955.5|14954.5|83
1644509360000|2022-02-10 16:09:20|14955.5|14954.5|14947.9|14946.9|14955.5|14954.5|14945.7|14944.7|253
1644509370000|2022-02-10 16:09:30|14948.2|14947.2|14948|14947|14950.5|14949.5|14942.5|14941.5|334
1644509380000|2022-02-10 16:09:40|14948.1|14947.1|14953.2|14952.2|14953.4|14952.4|14947.5|14946.5|104
1644509390000|2022-02-10 16:09:50|14953.1|14952.1|14952.9|14951.9|14953.5|14952.5|14950.7|14949.7|99
1644509400000|2022-02-10 16:10:00|14953.6|14952.6|14950.6|14949.6|14955.5|14954.5|14949.5|14948.5|164
1644509410000|2022-02-10 16:10:10|14950.7|14949.7|14947.2|14946.2|14952.5|14951.5|14945.5|14944.5|233
1644509420000|2022-02-10 16:10:20|14946.9|14945.9|14947.6|14946.6|14950|14949|14944.6|14943.6|93
1644509430000|2022-02-10 16:10:30|14947.7|14946.7|14948.5|14947.5|14949.6|14948.6|14941.6|14940.6|234
1644509440000|2022-02-10 16:10:40|14948.6|14947.6|14948.5|14947.5|14949.5|14948.5|14943.4|14942.4|121
1644509450000|2022-02-10 16:10:50|14946.5|14945.5|14939.5|14938.5|14947.5|14946.5|14939.2|14938.2|151
1644509460000|2022-02-10 16:11:00|14939.4|14938.4|14942.5|14941.5|14946.1|14945.1|14937.6|14936.6|219
1644509470000|2022-02-10 16:11:10|14941.2|14940.2|14939|14938|14942.4|14941.4|14938|14937|170
1644509480000|2022-02-10 16:11:20|14938.9|14937.9|14938.1|14937.1|14939.9|14938.9|14934.4|14933.4|402
1644509490000|2022-02-10 16:11:30|14938.4|14937.4|14937.9|14936.9|14942.7|14941.7|14937.1|14936.1|177
1644509500000|2022-02-10 16:11:40|14936.9|14935.9|14931.2|14930.2|14938.7|14937.7|14930.9|14929.9|463
1644509510000|2022-02-10 16:11:50|14931.1|14930.1|14932|14931|14935.5|14934.5|14930|14929|179
1644509520000|2022-02-10 16:12:00|14932.1|14931.1|14933.5|14932.5|14937.7|14936.7|14931.5|14930.5|200
1644509530000|2022-02-10 16:12:10|14933.7|14932.7|14931.2|14930.2|14935.2|14934.2|14926.7|14925.7|380
1644509540000|2022-02-10 16:12:20|14931.4|14930.4|14921|14920|14933|14932|14918.6|14917.6|769
1644509550000|2022-02-10 16:12:30|14921.2|14920.2|14926.5|14925.5|14926.7|14925.7|14919.1|14918.1|266
1644509560000|2022-02-10 16:12:40|14927.7|14926.7|14927.4|14926.4|14931|14930|14923.5|14922.5|266
1644509570000|2022-02-10 16:12:50|14927.1|14926.1|14926|14925|14928.4|14927.4|14923.6|14922.6|135
1644509580000|2022-02-10 16:13:00|14925.4|14924.4|14931.2|14930.2|14931.2|14930.2|14923.2|14922.2|205
1644509590000|2022-02-10 16:13:10|14931.4|14930.4|14931.9|14930.9|14932|14931|14928.7|14927.7|204
1644509600000|2022-02-10 16:13:20|14932|14931|14940|14939|14940.2|14939.2|14931.5|14930.5|325
1644509610000|2022-02-10 16:13:30|14940.7|14939.7|14937.5|14936.5|14940.9|14939.9|14936.9|14935.9|175
1644509620000|2022-02-10 16:13:40|14937.2|14936.2|14940|14939|14940.7|14939.7|14936.5|14935.5|119
1644509630000|2022-02-10 16:13:50|14939.9|14938.9|14931.1|14930.1|14939.9|14938.9|14931.1|14930.1|220
1644509640000|2022-02-10 16:14:00|14931.5|14930.5|14934.9|14933.9|14936.2|14935.2|14930.9|14929.9|150
1644509650000|2022-02-10 16:14:10|14935.5|14934.5|14938.5|14937.5|14940.1|14939.1|14935.2|14934.2|102
1644509660000|2022-02-10 16:14:20|14938.6|14937.6|14930.1|14929.1|14938.6|14937.6|14929.5|14928.5|134
1644509670000|2022-02-10 16:14:30|14930.4|14929.4|14924.7|14923.7|14930.4|14929.4|14924.1|14923.1|153
1644509680000|2022-02-10 16:14:40|14924.6|14923.6|14919.7|14918.7|14928|14927|14919.7|14918.7|348
1644509690000|2022-02-10 16:14:50|14920.2|14919.2|14920.7|14919.7|14921.2|14920.2|14917.2|14916.2|263
1644509700000|2022-02-10 16:15:00|14920.5|14919.5|14918.2|14917.2|14924.6|14923.6|14913.7|14912.7|460
1644509710000|2022-02-10 16:15:10|14917.5|14916.5|14909.7|14908.7|14919.2|14918.2|14908.5|14907.5|384
1644509720000|2022-02-10 16:15:20|14910.2|14909.2|14914.2|14913.2|14914.6|14913.6|14906.1|14905.1|427
1644509730000|2022-02-10 16:15:30|14914.1|14913.1|14924.9|14923.9|14925.2|14924.2|14914.1|14913.1|573
1644509740000|2022-02-10 16:15:40|14925.1|14924.1|14931.1|14930.1|14932.4|14931.4|14924.5|14923.5|296
1644509750000|2022-02-10 16:15:50|14931.2|14930.2|14926.2|14925.2|14931.2|14930.2|14924.2|14923.2|255
1644509760000|2022-02-10 16:16:00|14927|14926|14920|14919|14931.7|14930.7|14919.6|14918.6|265
1644509770000|2022-02-10 16:16:10|14920.7|14919.7|14920.6|14919.6|14923.2|14922.2|14918|14917|107
1644509780000|2022-02-10 16:16:20|14920.5|14919.5|14927.6|14926.6|14928.9|14927.9|14918.2|14917.2|197
1644509790000|2022-02-10 16:16:30|14927.7|14926.7|14929|14928|14930.7|14929.7|14925.5|14924.5|197
1644509800000|2022-02-10 16:16:40|14929.1|14928.1|14933.4|14932.4|14936|14935|14928|14927|351
1644509810000|2022-02-10 16:16:50|14933.5|14932.5|14938.4|14937.4|14939|14938|14932.1|14931.1|205
1644509820000|2022-02-10 16:17:00|14938.5|14937.5|14942.9|14941.9|14943.2|14942.2|14937|14936|163
1644509830000|2022-02-10 16:17:10|14942.7|14941.7|14938.4|14937.4|14944.5|14943.5|14936|14935|387
1644509840000|2022-02-10 16:17:20|14938.2|14937.2|14944.2|14943.2|14946.9|14945.9|14937.1|14936.1|249
1644509850000|2022-02-10 16:17:30|14944|14943|14943|14942|14945.5|14944.5|14942.7|14941.7|111
1644509860000|2022-02-10 16:17:40|14942.7|14941.7|14941.6|14940.6|14943.7|14942.7|14940.7|14939.7|120
1644509870000|2022-02-10 16:17:50|14941.7|14940.7|14941|14940|14941.7|14940.7|14934|14933|511
1644509880000|2022-02-10 16:18:00|14941.2|14940.2|14931.6|14930.6|14942.9|14941.9|14929.6|14928.6|354
1644509890000|2022-02-10 16:18:10|14931|14930|14925|14924|14935.5|14934.5|14925|14924|208
1644509900000|2022-02-10 16:18:20|14925.6|14924.6|14922.9|14921.9|14928.5|14927.5|14921.4|14920.4|220
1644509910000|2022-02-10 16:18:30|14922.5|14921.5|14924|14923|14925.7|14924.7|14921.7|14920.7|186
1644509920000|2022-02-10 16:18:40|14924.1|14923.1|14924.9|14923.9|14929|14928|14922.9|14921.9|325
1644509930000|2022-02-10 16:18:50|14924.7|14923.7|14926|14925|14926|14925|14920|14919|167
1644509940000|2022-02-10 16:19:00|14926.2|14925.2|14913.9|14912.9|14926.2|14925.2|14913.9|14912.9|335
1644509950000|2022-02-10 16:19:10|14914.5|14913.5|14924.5|14923.5|14925.2|14924.2|14913.9|14912.9|214
1644509960000|2022-02-10 16:19:20|14924.9|14923.9|14928.5|14927.5|14928.5|14927.5|14922.6|14921.6|212
1644509970000|2022-02-10 16:19:30|14928.6|14927.6|14930.5|14929.5|14933.4|14932.4|14928.6|14927.6|277
1644509980000|2022-02-10 16:19:40|14930.7|14929.7|14926.2|14925.2|14931.2|14930.2|14923.6|14922.6|121
1644509990000|2022-02-10 16:19:50|14926.5|14925.5|14925.2|14924.2|14926.5|14925.5|14921.2|14920.2|83
1644510000000|2022-02-10 16:20:00|14926|14925|14918.7|14917.7|14928.6|14927.6|14916.2|14915.2|335
1644510010000|2022-02-10 16:20:10|14919.5|14918.5|14926.6|14925.6|14929.2|14928.2|14919.5|14918.5|188
1644510020000|2022-02-10 16:20:20|14927|14926|14930.7|14929.7|14932.2|14931.2|14927|14926|167
1644510030000|2022-02-10 16:20:30|14930.9|14929.9|14936.6|14935.6|14937.7|14936.7|14930.1|14929.1|270
1644510040000|2022-02-10 16:20:40|14936.5|14935.5|14932.5|14931.5|14938|14937|14932.2|14931.2|112
1644510050000|2022-02-10 16:20:50|14932.7|14931.7|14927.4|14926.4|14933.2|14932.2|14925.5|14924.5|206
1644510060000|2022-02-10 16:21:00|14927.2|14926.2|14917.2|14916.2|14928|14927|14916.2|14915.2|245
1644510070000|2022-02-10 16:21:10|14917.5|14916.5|14917.2|14916.2|14918.5|14917.5|14907.7|14906.7|555
1644510080000|2022-02-10 16:21:20|14917|14916|14918.4|14917.4|14918.9|14917.9|14914.7|14913.7|114
1644510090000|2022-02-10 16:21:30|14918.2|14917.2|14915.2|14914.2|14920.1|14919.1|14913.4|14912.4|323
1644510100000|2022-02-10 16:21:40|14915.5|14914.5|14917.5|14916.5|14920.7|14919.7|14914.5|14913.5|161
1644510110000|2022-02-10 16:21:50|14917.2|14916.2|14913.7|14912.7|14918.6|14917.6|14909.9|14908.9|154
1644510120000|2022-02-10 16:22:00|14913.5|14912.5|14910.2|14909.2|14917.5|14916.5|14908|14907|194
1644510130000|2022-02-10 16:22:10|14910.4|14909.4|14904|14903|14912.2|14911.2|14903.7|14902.7|309
1644510140000|2022-02-10 16:22:20|14904.2|14903.2|14905.2|14904.2|14905.4|14904.4|14900.2|14899.2|460
1644510150000|2022-02-10 16:22:30|14905.4|14904.4|14905.5|14904.5|14909.2|14908.2|14904.4|14903.4|308
1644510160000|2022-02-10 16:22:40|14905|14904|14905.2|14904.2|14906.7|14905.7|14901.1|14900.1|279
1644510170000|2022-02-10 16:22:50|14905.5|14904.5|14898.5|14897.5|14907.1|14906.1|14896.4|14895.4|337
1644510180000|2022-02-10 16:23:00|14898.6|14897.6|14900|14899|14903.2|14902.2|14895.6|14894.6|439
1644510190000|2022-02-10 16:23:10|14899.7|14898.7|14904.5|14903.5|14907.9|14906.9|14899.6|14898.6|236
1644510200000|2022-02-10 16:23:20|14905|14904|14906.5|14905.5|14909.1|14908.1|14902.1|14901.1|299
1644510210000|2022-02-10 16:23:30|14906.4|14905.4|14905.9|14904.9|14908.4|14907.4|14905|14904|105
1644510220000|2022-02-10 16:23:40|14906|14905|14908|14907|14908.9|14907.9|14900.7|14899.7|167
1644510230000|2022-02-10 16:23:50|14908.1|14907.1|14910.4|14909.4|14910.4|14909.4|14906.6|14905.6|141
1644510240000|2022-02-10 16:24:00|14909.9|14908.9|14918.9|14917.9|14927.4|14926.4|14909.9|14908.9|695
1644510250000|2022-02-10 16:24:10|14919.7|14918.7|14924.4|14923.4|14929|14928|14919.5|14918.5|313
1644510260000|2022-02-10 16:24:20|14925|14924|14924|14923|14926.7|14925.7|14923|14922|200
1644510270000|2022-02-10 16:24:30|14924.2|14923.2|14927|14926|14931.2|14930.2|14924.2|14923.2|262
1644510280000|2022-02-10 16:24:40|14927.1|14926.1|14930|14929|14930.6|14929.6|14923.4|14922.4|206
1644510290000|2022-02-10 16:24:50|14929.6|14928.6|14928.2|14927.2|14931.1|14930.1|14927.4|14926.4|144
1644510300000|2022-02-10 16:25:00|14928.1|14927.1|14929.5|14928.5|14929.9|14928.9|14924.2|14923.2|225
1644510310000|2022-02-10 16:25:10|14929.7|14928.7|14923.5|14922.5|14931|14930|14922.1|14921.1|253
1644510320000|2022-02-10 16:25:20|14923.6|14922.6|14921.2|14920.2|14924.9|14923.9|14917.9|14916.9|472
1644510330000|2022-02-10 16:25:30|14921.4|14920.4|14922.5|14921.5|14922.5|14921.5|14916.2|14915.2|174
1644510340000|2022-02-10 16:25:40|14921.5|14920.5|14925.2|14924.2|14928.9|14927.9|14920.7|14919.7|237
1644510350000|2022-02-10 16:25:50|14925.5|14924.5|14926.9|14925.9|14927.2|14926.2|14922.4|14921.4|192
1644510360000|2022-02-10 16:26:00|14926.2|14925.2|14926|14925|14929.6|14928.6|14921.9|14920.9|340
1644510370000|2022-02-10 16:26:10|14926.2|14925.2|14925|14924|14929.5|14928.5|14923.7|14922.7|239
1644510380000|2022-02-10 16:26:20|14925.2|14924.2|14927.6|14926.6|14929.2|14928.2|14924.4|14923.4|152
1644510390000|2022-02-10 16:26:30|14927|14926|14922.6|14921.6|14927|14926|14920.4|14919.4|199
1644510400000|2022-02-10 16:26:40|14923.1|14922.1|14926.2|14925.2|14927.9|14926.9|14922.5|14921.5|137
1644510410000|2022-02-10 16:26:50|14926.1|14925.1|14917.7|14916.7|14926.6|14925.6|14917.7|14916.7|135
1644510420000|2022-02-10 16:27:00|14917.6|14916.6|14911.4|14910.4|14918.7|14917.7|14910.1|14909.1|297
1644510430000|2022-02-10 16:27:10|14911.2|14910.2|14914|14913|14917.2|14916.2|14911.2|14910.2|134
1644510440000|2022-02-10 16:27:20|14914.1|14913.1|14912.4|14911.4|14915.7|14914.7|14910.5|14909.5|195
1644510450000|2022-02-10 16:27:30|14912.5|14911.5|14917.5|14916.5|14917.5|14916.5|14911.6|14910.6|96
1644510460000|2022-02-10 16:27:40|14917.6|14916.6|14916.4|14915.4|14921.4|14920.4|14914.7|14913.7|255
1644510470000|2022-02-10 16:27:50|14916.5|14915.5|14918.1|14917.1|14921.2|14920.2|14916.5|14915.5|73
1644510480000|2022-02-10 16:28:00|14918.4|14917.4|14915.2|14914.2|14919.5|14918.5|14913.9|14912.9|105
1644510490000|2022-02-10 16:28:10|14915.9|14914.9|14915.7|14914.7|14919|14918|14914.9|14913.9|76
1644510500000|2022-02-10 16:28:20|14915.6|14914.6|14916.7|14915.7|14919.6|14918.6|14913.1|14912.1|157
1644510510000|2022-02-10 16:28:30|14916.5|14915.5|14920.5|14919.5|14921.4|14920.4|14914.7|14913.7|102
1644510520000|2022-02-10 16:28:40|14920|14919|14929|14928|14931|14930|14919.5|14918.5|322
1644510530000|2022-02-10 16:28:50|14929.1|14928.1|14933.1|14932.1|14934.2|14933.2|14928.5|14927.5|316
1644510540000|2022-02-10 16:29:00|14933.4|14932.4|14927.9|14926.9|14936.6|14935.6|14927.9|14926.9|413
1644510550000|2022-02-10 16:29:10|14928.1|14927.1|14919.1|14918.1|14928.1|14927.1|14916.2|14915.2|1127
1644510560000|2022-02-10 16:29:20|14919|14918|14912.9|14911.9|14922.7|14921.7|14908.4|14907.4|375
1644510570000|2022-02-10 16:29:30|14913.2|14912.2|14918.5|14917.5|14919|14918|14909.7|14908.7|230
1644510580000|2022-02-10 16:29:40|14918.4|14917.4|14921|14920|14922|14921|14918.2|14917.2|215
1644510590000|2022-02-10 16:29:50|14920.7|14919.7|14921.2|14920.2|14924.9|14923.9|14919.6|14918.6|193
1644510600000|2022-02-10 16:30:00|14921.5|14920.5|14917.5|14916.5|14925.9|14924.9|14910.2|14909.2|420
1644510610000|2022-02-10 16:30:10|14917.7|14916.7|14911.5|14910.5|14918.7|14917.7|14908.6|14907.6|287
1644510620000|2022-02-10 16:30:20|14911.6|14910.6|14914.2|14913.2|14917.5|14916.5|14908.6|14907.6|237
1644510630000|2022-02-10 16:30:30|14914.5|14913.5|14913.7|14912.7|14917.2|14916.2|14912.6|14911.6|107
1644510640000|2022-02-10 16:30:40|14914|14913|14911|14910|14914.7|14913.7|14909.1|14908.1|164
1644510650000|2022-02-10 16:30:50|14910.7|14909.7|14908.2|14907.2|14910.7|14909.7|14903.7|14902.7|319
1644510660000|2022-02-10 16:31:00|14908.7|14907.7|14899.5|14898.5|14909|14908|14896.9|14895.9|681
1644510670000|2022-02-10 16:31:10|14899.2|14898.2|14894|14893|14899.9|14898.9|14892.9|14891.9|408
1644510680000|2022-02-10 16:31:20|14894.2|14893.2|14900.9|14899.9|14901.2|14900.2|14894|14893|257
1644510690000|2022-02-10 16:31:30|14900.7|14899.7|14900.5|14899.5|14901.5|14900.5|14899|14898|301
1644510700000|2022-02-10 16:31:40|14900.1|14899.1|14898.4|14897.4|14901.5|14900.5|14897.7|14896.7|160
1644510710000|2022-02-10 16:31:50|14898.2|14897.2|14900.2|14899.2|14901.2|14900.2|14896.5|14895.5|177
1644510720000|2022-02-10 16:32:00|14900.1|14899.1|14898.1|14897.1|14900.1|14899.1|14891.2|14890.2|355
1644510730000|2022-02-10 16:32:10|14898.2|14897.2|14900.6|14899.6|14901.5|14900.5|14898|14897|760
1644510740000|2022-02-10 16:32:20|14900.5|14899.5|14897.7|14896.7|14901.5|14900.5|14894.9|14893.9|294
1644510750000|2022-02-10 16:32:30|14898.5|14897.5|14899.7|14898.7|14900.4|14899.4|14896.7|14895.7|104
1644510760000|2022-02-10 16:32:40|14899.4|14898.4|14894|14893|14901.1|14900.1|14894|14893|154
1644510770000|2022-02-10 16:32:50|14893.7|14892.7|14886.1|14885.1|14894.4|14893.4|14884.2|14883.2|443
1644510780000|2022-02-10 16:33:00|14887.1|14886.1|14884.5|14883.5|14888.1|14887.1|14881.4|14880.4|335
1644510790000|2022-02-10 16:33:10|14883.9|14882.9|14885.4|14884.4|14885.7|14884.7|14880.6|14879.6|281
1644510800000|2022-02-10 16:33:20|14885|14884|14879.5|14878.5|14885.5|14884.5|14874.7|14873.7|474
1644510810000|2022-02-10 16:33:30|14879.7|14878.7|14875.5|14874.5|14881.1|14880.1|14873.6|14872.6|434
1644510820000|2022-02-10 16:33:40|14875.6|14874.6|14873.5|14872.5|14876|14875|14873.2|14872.2|218
1644510830000|2022-02-10 16:33:50|14873.4|14872.4|14878.2|14877.2|14879.2|14878.2|14873.4|14872.4|307
1644510840000|2022-02-10 16:34:00|14878.7|14877.7|14878.7|14877.7|14881.5|14880.5|14876.7|14875.7|215
1644510850000|2022-02-10 16:34:10|14879|14878|14882.2|14881.2|14882.2|14881.2|14878.2|14877.2|161
1644510860000|2022-02-10 16:34:20|14882.4|14881.4|14878.5|14877.5|14885.6|14884.6|14878.5|14877.5|246
1644510870000|2022-02-10 16:34:30|14878.2|14877.2|14874.7|14873.7|14879.5|14878.5|14874.7|14873.7|185
1644510880000|2022-02-10 16:34:40|14874.5|14873.5|14878|14877|14878.2|14877.2|14874|14873|171
1644510890000|2022-02-10 16:34:50|14877.5|14876.5|14874.7|14873.7|14879|14878|14873.5|14872.5|265
1644510900000|2022-02-10 16:35:00|14875.4|14874.4|14873.4|14872.4|14877.1|14876.1|14873|14872|275
1644510910000|2022-02-10 16:35:10|14873.1|14872.1|14884.2|14883.2|14884.7|14883.7|14873|14872|333
1644510920000|2022-02-10 16:35:20|14883.9|14882.9|14884.5|14883.5|14885.1|14884.1|14879.9|14878.9|170
1644510930000|2022-02-10 16:35:30|14884.6|14883.6|14885.7|14884.7|14891.2|14890.2|14884.6|14883.6|542
1644510940000|2022-02-10 16:35:40|14886|14885|14886.9|14885.9|14887.9|14886.9|14884|14883|203
1644510950000|2022-02-10 16:35:50|14886.7|14885.7|14884.4|14883.4|14887.6|14886.6|14883.2|14882.2|186
1644510960000|2022-02-10 16:36:00|14884.1|14883.1|14881.6|14880.6|14889.7|14888.7|14881.2|14880.2|317
1644510970000|2022-02-10 16:36:10|14881.4|14880.4|14880.6|14879.6|14883.2|14882.2|14878.7|14877.7|204
1644510980000|2022-02-10 16:36:20|14880.2|14879.2|14876|14875|14881.2|14880.2|14874.5|14873.5|336
1644510990000|2022-02-10 16:36:30|14876.1|14875.1|14876|14875|14879.1|14878.1|14873.7|14872.7|364
1644511000000|2022-02-10 16:36:40|14875.9|14874.9|14873.4|14872.4|14877.9|14876.9|14872.7|14871.7|113
1644511010000|2022-02-10 16:36:50|14873.2|14872.2|14872.2|14871.2|14875.2|14874.2|14871.2|14870.2|278
1644511020000|2022-02-10 16:37:00|14871.7|14870.7|14873.5|14872.5|14874.2|14873.2|14870.2|14869.2|328
1644511030000|2022-02-10 16:37:10|14873.6|14872.6|14872.7|14871.7|14876.7|14875.7|14872.6|14871.6|178
1644511040000|2022-02-10 16:37:20|14872.9|14871.9|14870|14869|14873.4|14872.4|14869.5|14868.5|150
1644511050000|2022-02-10 16:37:30|14869.7|14868.7|14875.5|14874.5|14877|14876|14869|14868|301
1644511060000|2022-02-10 16:37:40|14875.7|14874.7|14881|14880|14881.9|14880.9|14873.5|14872.5|276
1644511070000|2022-02-10 16:37:50|14880.9|14879.9|14880.5|14879.5|14884.5|14883.5|14878.9|14877.9|395
1644511080000|2022-02-10 16:38:00|14880.4|14879.4|14875|14874|14880.4|14879.4|14875|14874|251
1644511090000|2022-02-10 16:38:10|14875.2|14874.2|14879.5|14878.5|14880|14879|14872.4|14871.4|177
1644511100000|2022-02-10 16:38:20|14879.2|14878.2|14878.1|14877.1|14879.5|14878.5|14877.1|14876.1|137
1644511110000|2022-02-10 16:38:30|14878|14877|14877.4|14876.4|14883.4|14882.4|14875.9|14874.9|241
1644511120000|2022-02-10 16:38:40|14877.5|14876.5|14878.1|14877.1|14878.5|14877.5|14875.2|14874.2|148
1644511130000|2022-02-10 16:38:50|14878.2|14877.2|14879.2|14878.2|14883.5|14882.5|14878.1|14877.1|188
1644511140000|2022-02-10 16:39:00|14879.4|14878.4|14883.1|14882.1|14883.2|14882.2|14878.1|14877.1|175
1644511150000|2022-02-10 16:39:10|14883|14882|14891|14890|14891.2|14890.2|14882.6|14881.6|403
1644511160000|2022-02-10 16:39:20|14891.1|14890.1|14889.7|14888.7|14891.1|14890.1|14887|14886|148
1644511170000|2022-02-10 16:39:30|14889.9|14888.9|14885.2|14884.2|14893.2|14892.2|14885.2|14884.2|215
1644511180000|2022-02-10 16:39:40|14885|14884|14885.2|14884.2|14885.7|14884.7|14882.5|14881.5|131
1644511190000|2022-02-10 16:39:50|14884.5|14883.5|14882.5|14881.5|14886.4|14885.4|14882.2|14881.2|158
1644511200000|2022-02-10 16:40:00|14882|14881|14892|14891|14896.6|14895.6|14882|14881|350
1644511210000|2022-02-10 16:40:10|14891.2|14890.2|14890.7|14889.7|14894|14893|14889.7|14888.7|158
1644511220000|2022-02-10 16:40:20|14890.6|14889.6|14889.5|14888.5|14893|14892|14887.6|14886.6|186
1644511230000|2022-02-10 16:40:30|14890|14889|14890|14889|14891.7|14890.7|14887.9|14886.9|153
1644511240000|2022-02-10 16:40:40|14889.9|14888.9|14888.2|14887.2|14890.5|14889.5|14887.5|14886.5|72
1644511250000|2022-02-10 16:40:50|14888.1|14887.1|14884|14883|14888.5|14887.5|14881.9|14880.9|145
1644511260000|2022-02-10 16:41:00|14883.9|14882.9|14885.6|14884.6|14886.2|14885.2|14880.6|14879.6|146
1644511270000|2022-02-10 16:41:10|14884.9|14883.9|14887.7|14886.7|14888|14887|14883.7|14882.7|96
1644511280000|2022-02-10 16:41:20|14887.6|14886.6|14891|14890|14891.7|14890.7|14887|14886|118
1644511290000|2022-02-10 16:41:30|14890.7|14889.7|14891.5|14890.5|14893.4|14892.4|14889.5|14888.5|220
1644511300000|2022-02-10 16:41:40|14891.6|14890.6|14893|14892|14893.2|14892.2|14890.5|14889.5|113
1644511310000|2022-02-10 16:41:50|14893.2|14892.2|14891.2|14890.2|14894|14893|14889.9|14888.9|174
1644511320000|2022-02-10 16:42:00|14891.1|14890.1|14889.5|14888.5|14897.5|14896.5|14889.5|14888.5|272
1644511330000|2022-02-10 16:42:10|14889.6|14888.6|14890.1|14889.1|14893.4|14892.4|14888.7|14887.7|251
1644511340000|2022-02-10 16:42:20|14889.2|14888.2|14890.1|14889.1|14890.1|14889.1|14886.1|14885.1|219
1644511350000|2022-02-10 16:42:30|14889.9|14888.9|14891.4|14890.4|14895.9|14894.9|14889.9|14888.9|156
1644511360000|2022-02-10 16:42:40|14891|14890|14892.2|14891.2|14894.4|14893.4|14890.6|14889.6|245
1644511370000|2022-02-10 16:42:50|14892.5|14891.5|14899.1|14898.1|14899.5|14898.5|14892.2|14891.2|170
1644511380000|2022-02-10 16:43:00|14899.4|14898.4|14904.9|14903.9|14905|14904|14898.5|14897.5|493
1644511390000|2022-02-10 16:43:10|14906.7|14905.7|14906.7|14905.7|14908|14907|14904.2|14903.2|326
1644511400000|2022-02-10 16:43:20|14906.5|14905.5|14909.7|14908.7|14909.7|14908.7|14905.7|14904.7|280
1644511410000|2022-02-10 16:43:30|14910.2|14909.2|14907.1|14906.1|14910.2|14909.2|14904.9|14903.9|212
1644511420000|2022-02-10 16:43:40|14906.9|14905.9|14905.1|14904.1|14907|14906|14904.2|14903.2|78
1644511430000|2022-02-10 16:43:50|14905.2|14904.2|14910.4|14909.4|14910.4|14909.4|14905.1|14904.1|114
1644511440000|2022-02-10 16:44:00|14910.5|14909.5|14912|14911|14919.1|14918.1|14910.5|14909.5|472
1644511450000|2022-02-10 16:44:10|14911.7|14910.7|14914.6|14913.6|14915|14914|14909.2|14908.2|165
1644511460000|2022-02-10 16:44:20|14914.5|14913.5|14913.4|14912.4|14914.5|14913.5|14910.7|14909.7|92
1644511470000|2022-02-10 16:44:30|14913.5|14912.5|14915.2|14914.2|14916.9|14915.9|14913.5|14912.5|107
1644511480000|2022-02-10 16:44:40|14915|14914|14913.2|14912.2|14918|14917|14912.7|14911.7|101
1644511490000|2022-02-10 16:44:50|14913.1|14912.1|14923|14922|14923.7|14922.7|14912.7|14911.7|324
1644511500000|2022-02-10 16:45:00|14923.5|14922.5|14916|14915|14923.5|14922.5|14915.9|14914.9|272
1644511510000|2022-02-10 16:45:10|14915.9|14914.9|14918.2|14917.2|14919|14918|14914.6|14913.6|204
1644511520000|2022-02-10 16:45:20|14917.5|14916.5|14918.6|14917.6|14920.2|14919.2|14915.9|14914.9|111
1644511530000|2022-02-10 16:45:30|14918.7|14917.7|14915.6|14914.6|14919.1|14918.1|14915.6|14914.6|98
1644511540000|2022-02-10 16:45:40|14915.5|14914.5|14918.5|14917.5|14920.2|14919.2|14915.5|14914.5|77
1644511550000|2022-02-10 16:45:50|14918.7|14917.7|14919.6|14918.6|14920|14919|14918.5|14917.5|107
1644511560000|2022-02-10 16:46:00|14919.5|14918.5|14928.7|14927.7|14928.9|14927.9|14919.4|14918.4|374
1644511570000|2022-02-10 16:46:10|14929|14928|14932.7|14931.7|14932.9|14931.9|14925.5|14924.5|209
1644511580000|2022-02-10 16:46:20|14933|14932|14944.9|14943.9|14947.9|14946.9|14932.4|14931.4|1019
1644511590000|2022-02-10 16:46:30|14944.5|14943.5|14942.9|14941.9|14946|14945|14939.7|14938.7|433
1644511600000|2022-02-10 16:46:40|14942.7|14941.7|14944.4|14943.4|14945.2|14944.2|14941.5|14940.5|316
1644511610000|2022-02-10 16:46:50|14944.2|14943.2|14947.2|14946.2|14947.9|14946.9|14943.2|14942.2|161
1644511620000|2022-02-10 16:47:00|14947.4|14946.4|14946.6|14945.6|14949.7|14948.7|14946.2|14945.2|218
1644511630000|2022-02-10 16:47:10|14946.5|14945.5|14952.7|14951.7|14954|14953|14946.4|14945.4|428
1644511640000|2022-02-10 16:47:20|14952.9|14951.9|14951.1|14950.1|14958.1|14957.1|14950.2|14949.2|576
1644511650000|2022-02-10 16:47:30|14950.1|14949.1|14947.9|14946.9|14951.2|14950.2|14947.7|14946.7|208
1644511660000|2022-02-10 16:47:40|14947.7|14946.7|14950.4|14949.4|14951.9|14950.9|14946.7|14945.7|238
1644511670000|2022-02-10 16:47:50|14950.7|14949.7|14951.5|14950.5|14953|14952|14950.2|14949.2|172
1644511680000|2022-02-10 16:48:00|14951.7|14950.7|14952.7|14951.7|14954.1|14953.1|14950.4|14949.4|161
1644511690000|2022-02-10 16:48:10|14952.5|14951.5|14950.5|14949.5|14952.5|14951.5|14947.6|14946.6|454
1644511700000|2022-02-10 16:48:20|14950.6|14949.6|14950.4|14949.4|14950.6|14949.6|14947.1|14946.1|104
1644511710000|2022-02-10 16:48:30|14950.2|14949.2|14948.4|14947.4|14952|14951|14947.6|14946.6|113
1644511720000|2022-02-10 16:48:40|14948.5|14947.5|14947.5|14946.5|14951.7|14950.7|14947.4|14946.4|106
1644511730000|2022-02-10 16:48:50|14947.4|14946.4|14949.2|14948.2|14951|14950|14946.6|14945.6|173
1644511740000|2022-02-10 16:49:00|14949.1|14948.1|14948|14947|14953.4|14952.4|14946.2|14945.2|146
1644511750000|2022-02-10 16:49:10|14947.7|14946.7|14949.1|14948.1|14949.9|14948.9|14946.4|14945.4|95
1644511760000|2022-02-10 16:49:20|14949.5|14948.5|14949.2|14948.2|14951.2|14950.2|14947.9|14946.9|103
1644511770000|2022-02-10 16:49:30|14948.7|14947.7|14951|14950|14952.9|14951.9|14948.7|14947.7|87
1644511780000|2022-02-10 16:49:40|14950.7|14949.7|14949.6|14948.6|14951.5|14950.5|14949.6|14948.6|79
1644511790000|2022-02-10 16:49:50|14949.7|14948.7|14948.9|14947.9|14951|14950|14948.7|14947.7|111
1644511800000|2022-02-10 16:50:00|14948.7|14947.7|14948.9|14947.9|14950.1|14949.1|14947.2|14946.2|149
1644511810000|2022-02-10 16:50:10|14949|14948|14951.7|14950.7|14952.4|14951.4|14948|14947|127
1644511820000|2022-02-10 16:50:20|14951.6|14950.6|14948.9|14947.9|14953.2|14952.2|14948.6|14947.6|136
1644511830000|2022-02-10 16:50:30|14948.7|14947.7|14949.1|14948.1|14951|14950|14948|14947|171
1644511840000|2022-02-10 16:50:40|14949.4|14948.4|14947.7|14946.7|14950.1|14949.1|14944.7|14943.7|214
1644511850000|2022-02-10 16:50:50|14947.9|14946.9|14948.7|14947.7|14950.6|14949.6|14947.4|14946.4|134
1644511860000|2022-02-10 16:51:00|14948.6|14947.6|14944.2|14943.2|14950.2|14949.2|14940|14939|1001
1644511870000|2022-02-10 16:51:10|14943.7|14942.7|14943.2|14942.2|14944.2|14943.2|14941|14940|156
1644511880000|2022-02-10 16:51:20|14943|14942|14942|14941|14945.5|14944.5|14941.9|14940.9|137
1644511890000|2022-02-10 16:51:30|14942.5|14941.5|14948|14947|14949.2|14948.2|14941.6|14940.6|131
1644511900000|2022-02-10 16:51:40|14947.9|14946.9|14949|14948|14949.1|14948.1|14946|14945|82
1644511910000|2022-02-10 16:51:50|14949.4|14948.4|14946.9|14945.9|14949.4|14948.4|14946.1|14945.1|85
1644511920000|2022-02-10 16:52:00|14947.7|14946.7|14947.5|14946.5|14948.1|14947.1|14946.1|14945.1|70
1644511930000|2022-02-10 16:52:10|14947.4|14946.4|14947.6|14946.6|14951|14950|14947.1|14946.1|132
1644511940000|2022-02-10 16:52:20|14947.7|14946.7|14948.4|14947.4|14949.2|14948.2|14944.5|14943.5|127
1644511950000|2022-02-10 16:52:30|14948.5|14947.5|14950.7|14949.7|14951.4|14950.4|14947.5|14946.5|116
1644511960000|2022-02-10 16:52:40|14950.9|14949.9|14947.1|14946.1|14951.4|14950.4|14946.6|14945.6|114
1644511970000|2022-02-10 16:52:50|14947.2|14946.2|14946.1|14945.1|14948.6|14947.6|14945.4|14944.4|66
1644511980000|2022-02-10 16:53:00|14948|14947|14957.4|14956.4|14957.9|14956.9|14948|14947|362
1644511990000|2022-02-10 16:53:10|14957.5|14956.5|14956.1|14955.1|14957.7|14956.7|14952.9|14951.9|252
1644512000000|2022-02-10 16:53:20|14956.2|14955.2|14954|14953|14958.2|14957.2|14952.1|14951.1|166
1644512010000|2022-02-10 16:53:30|14954.1|14953.1|14954.7|14953.7|14955.5|14954.5|14952.9|14951.9|102
1644512020000|2022-02-10 16:53:40|14955|14954|14948.1|14947.1|14955.4|14954.4|14948.1|14947.1|130
1644512030000|2022-02-10 16:53:50|14948.5|14947.5|14953.2|14952.2|14954.6|14953.6|14948.5|14947.5|151
1644512040000|2022-02-10 16:54:00|14953|14952|14949|14948|14953.4|14952.4|14946.5|14945.5|185
1644512050000|2022-02-10 16:54:10|14949.1|14948.1|14948|14947|14951.1|14950.1|14947.9|14946.9|97
1644512060000|2022-02-10 16:54:20|14948.1|14947.1|14945.9|14944.9|14948.5|14947.5|14945.6|14944.6|143
1644512070000|2022-02-10 16:54:30|14946|14945|14943.7|14942.7|14946.7|14945.7|14939.7|14938.7|267
1644512080000|2022-02-10 16:54:40|14944|14943|14944.7|14943.7|14946.7|14945.7|14943.4|14942.4|132
1644512090000|2022-02-10 16:54:50|14944.6|14943.6|14945.1|14944.1|14948|14947|14944.6|14943.6|98
1644512100000|2022-02-10 16:55:00|14945.7|14944.7|14945.1|14944.1|14948|14947|14944|14943|171
1644512110000|2022-02-10 16:55:10|14945|14944|14949|14948|14949.5|14948.5|14944.6|14943.6|151
1644512120000|2022-02-10 16:55:20|14949.1|14948.1|14954.1|14953.1|14955.4|14954.4|14946.7|14945.7|229
1644512130000|2022-02-10 16:55:30|14954.9|14953.9|14956.6|14955.6|14957.2|14956.2|14950.5|14949.5|263
1644512140000|2022-02-10 16:55:40|14956.7|14955.7|14956.2|14955.2|14960.6|14959.6|14955.4|14954.4|344
1644512150000|2022-02-10 16:55:50|14956.7|14955.7|14954.7|14953.7|14956.9|14955.9|14953.2|14952.2|161
1644512160000|2022-02-10 16:56:00|14954.6|14953.6|14963.9|14962.9|14964.4|14963.4|14954|14953|323
1644512170000|2022-02-10 16:56:10|14963.7|14962.7|14967.9|14966.9|14968.4|14967.4|14962.6|14961.6|379
1644512180000|2022-02-10 16:56:20|14967.7|14966.7|14969.9|14968.9|14971.4|14970.4|14967.7|14966.7|303
1644512190000|2022-02-10 16:56:30|14970|14969|14970.2|14969.2|14971.5|14970.5|14967.6|14966.6|230
1644512200000|2022-02-10 16:56:40|14970.4|14969.4|14969.5|14968.5|14970.9|14969.9|14968.6|14967.6|145
1644512210000|2022-02-10 16:56:50|14969.6|14968.6|14966.2|14965.2|14973.1|14972.1|14965.2|14964.2|421
1644512220000|2022-02-10 16:57:00|14966.5|14965.5|14962.2|14961.2|14966.5|14965.5|14959.5|14958.5|518
1644512230000|2022-02-10 16:57:10|14962.1|14961.1|14967.7|14966.7|14968.5|14967.5|14962|14961|287
1644512240000|2022-02-10 16:57:20|14967.6|14966.6|14974.1|14973.1|14979.1|14978.1|14967.6|14966.6|532
1644512250000|2022-02-10 16:57:30|14974.2|14973.2|14972|14971|14976.2|14975.2|14971.7|14970.7|189
1644512260000|2022-02-10 16:57:40|14971.4|14970.4|14966.6|14965.6|14971.9|14970.9|14966.6|14965.6|223
1644512270000|2022-02-10 16:57:50|14967.1|14966.1|14964.4|14963.4|14967.7|14966.7|14964.1|14963.1|279
1644512280000|2022-02-10 16:58:00|14964.5|14963.5|14966|14965|14968.9|14967.9|14964.4|14963.4|179
1644512290000|2022-02-10 16:58:10|14965.7|14964.7|14962.1|14961.1|14965.7|14964.7|14961.9|14960.9|284
1644512300000|2022-02-10 16:58:20|14962.4|14961.4|14963.7|14962.7|14965.5|14964.5|14962|14961|121
1644512310000|2022-02-10 16:58:30|14963.9|14962.9|14960.6|14959.6|14964.2|14963.2|14960.2|14959.2|160
1644512320000|2022-02-10 16:58:40|14960.9|14959.9|14959.9|14958.9|14961.1|14960.1|14957.6|14956.6|198
1644512330000|2022-02-10 16:58:50|14959.7|14958.7|14962|14961|14962.1|14961.1|14958.5|14957.5|90
1644512340000|2022-02-10 16:59:00|14961.9|14960.9|14965.7|14964.7|14967.5|14966.5|14961.9|14960.9|156
1644512350000|2022-02-10 16:59:10|14965.5|14964.5|14968.6|14967.6|14969.2|14968.2|14965.1|14964.1|128
1644512360000|2022-02-10 16:59:20|14968.7|14967.7|14968.4|14967.4|14972.5|14971.5|14967.9|14966.9|151
1644512370000|2022-02-10 16:59:30|14968.5|14967.5|14973.7|14972.7|14974.2|14973.2|14967.7|14966.7|134
1644512380000|2022-02-10 16:59:40|14974.2|14973.2|14973|14972|14974.2|14973.2|14970.7|14969.7|140
1644512390000|2022-02-10 16:59:50|14973.1|14972.1|14972.7|14971.7|14973.5|14972.5|14971|14970|141
1644512400000|2022-02-10 17:00:00|14972.5|14971.5|14968.5|14967.5|14975.4|14974.4|14968.5|14967.5|249
1644512410000|2022-02-10 17:00:10|14968.2|14967.2|14970.1|14969.1|14970.9|14969.9|14966.6|14965.6|132
1644512420000|2022-02-10 17:00:20|14969.6|14968.6|14964.1|14963.1|14969.6|14968.6|14963.9|14962.9|141
1644512430000|2022-02-10 17:00:30|14964.2|14963.2|14967|14966|14967.6|14966.6|14963.2|14962.2|136
1644512440000|2022-02-10 17:00:40|14965.5|14964.5|14965.1|14964.1|14967|14966|14964.9|14963.9|152
1644512450000|2022-02-10 17:00:50|14965.2|14964.2|14965.2|14964.2|14966.2|14965.2|14964.4|14963.4|117
1644512460000|2022-02-10 17:01:00|14965.1|14964.1|14963|14962|14966.1|14965.1|14960.7|14959.7|160
1644512470000|2022-02-10 17:01:10|14962.7|14961.7|14964.4|14963.4|14969.1|14968.1|14962.5|14961.5|157
1644512480000|2022-02-10 17:01:20|14965|14964|14967.2|14966.2|14968.4|14967.4|14963.7|14962.7|173
1644512490000|2022-02-10 17:01:30|14967.1|14966.1|14968.2|14967.2|14969.9|14968.9|14966.2|14965.2|65
1644512500000|2022-02-10 17:01:40|14968.4|14967.4|14968.5|14967.5|14971.9|14970.9|14968.4|14967.4|114
1644512510000|2022-02-10 17:01:50|14969|14968|14969.4|14968.4|14970.2|14969.2|14965.6|14964.6|119
1644512520000|2022-02-10 17:02:00|14969.5|14968.5|14965.7|14964.7|14973|14972|14965.6|14964.6|125
1644512530000|2022-02-10 17:02:10|14966|14965|14970|14969|14970.7|14969.7|14964.6|14963.6|133
1644512540000|2022-02-10 17:02:20|14969.7|14968.7|14968.5|14967.5|14970.2|14969.2|14967.5|14966.5|37
1644512550000|2022-02-10 17:02:30|14968.4|14967.4|14967.4|14966.4|14971.5|14970.5|14966.7|14965.7|76
1644512560000|2022-02-10 17:02:40|14966.5|14965.5|14965|14964|14967.1|14966.1|14964.9|14963.9|62
1644512570000|2022-02-10 17:02:50|14965.5|14964.5|14961.5|14960.5|14966|14965|14961.5|14960.5|86
1644512580000|2022-02-10 17:03:00|14961.9|14960.9|14955.7|14954.7|14962.5|14961.5|14955.2|14954.2|293
1644512590000|2022-02-10 17:03:10|14955.5|14954.5|14950.7|14949.7|14955.7|14954.7|14948.7|14947.7|334
1644512600000|2022-02-10 17:03:20|14950.6|14949.6|14952.9|14951.9|14953.4|14952.4|14949.6|14948.6|127
1644512610000|2022-02-10 17:03:30|14952.5|14951.5|14953.6|14952.6|14953.9|14952.9|14951.2|14950.2|85
1644512620000|2022-02-10 17:03:40|14953.7|14952.7|14957|14956|14958.2|14957.2|14953.6|14952.6|126
1644512630000|2022-02-10 17:03:50|14957.1|14956.1|14955.5|14954.5|14957.5|14956.5|14954.2|14953.2|53
1644512640000|2022-02-10 17:04:00|14955.6|14954.6|14949.6|14948.6|14958.1|14957.1|14949.2|14948.2|165
1644512650000|2022-02-10 17:04:10|14949.5|14948.5|14948|14947|14949.5|14948.5|14944.6|14943.6|314
1644512660000|2022-02-10 17:04:20|14947.7|14946.7|14948.2|14947.2|14948.9|14947.9|14943.2|14942.2|191
1644512670000|2022-02-10 17:04:30|14948.4|14947.4|14946.5|14945.5|14949.5|14948.5|14945.7|14944.7|121
1644512680000|2022-02-10 17:04:40|14947.2|14946.2|14946|14945|14948.7|14947.7|14942.2|14941.2|156
1644512690000|2022-02-10 17:04:50|14946.1|14945.1|14951.5|14950.5|14952.2|14951.2|14945.6|14944.6|148
1644512700000|2022-02-10 17:05:00|14951.7|14950.7|14949.5|14948.5|14953|14952|14946.5|14945.5|471
1644512710000|2022-02-10 17:05:10|14948.9|14947.9|14955.7|14954.7|14955.9|14954.9|14946.5|14945.5|188
1644512720000|2022-02-10 17:05:20|14955|14954|14956.5|14955.5|14959|14958|14954|14953|161
1644512730000|2022-02-10 17:05:30|14955.9|14954.9|14952|14951|14956.2|14955.2|14951.4|14950.4|141
1644512740000|2022-02-10 17:05:40|14952.2|14951.2|14955.7|14954.7|14956.2|14955.2|14951.9|14950.9|128
1644512750000|2022-02-10 17:05:50|14955.2|14954.2|14955|14954|14957.7|14956.7|14954.5|14953.5|115
1644512760000|2022-02-10 17:06:00|14955.1|14954.1|14949.5|14948.5|14955.2|14954.2|14948.9|14947.9|125
1644512770000|2022-02-10 17:06:10|14950|14949|14946.7|14945.7|14950|14949|14941.5|14940.5|255
1644512780000|2022-02-10 17:06:20|14946.5|14945.5|14949.5|14948.5|14950.5|14949.5|14946|14945|115
1644512790000|2022-02-10 17:06:30|14950|14949|14949.5|14948.5|14953.4|14952.4|14948.7|14947.7|202
1644512800000|2022-02-10 17:06:40|14949.7|14948.7|14948.5|14947.5|14951.9|14950.9|14947.7|14946.7|49
1644512810000|2022-02-10 17:06:50|14948.9|14947.9|14946.2|14945.2|14949|14948|14943.9|14942.9|116
1644512820000|2022-02-10 17:07:00|14946.1|14945.1|14949.5|14948.5|14950.4|14949.4|14946.1|14945.1|97
1644512830000|2022-02-10 17:07:10|14949.2|14948.2|14950.9|14949.9|14951.2|14950.2|14948.9|14947.9|63
1644512840000|2022-02-10 17:07:20|14950.7|14949.7|14953.7|14952.7|14953.9|14952.9|14950.7|14949.7|86
1644512850000|2022-02-10 17:07:30|14953.9|14952.9|14951|14950|14954.2|14953.2|14949.9|14948.9|130
1644512860000|2022-02-10 17:07:40|14951.1|14950.1|14951.1|14950.1|14952.4|14951.4|14948.2|14947.2|60
1644512870000|2022-02-10 17:07:50|14950.5|14949.5|14950.2|14949.2|14951.1|14950.1|14947.4|14946.4|105
1644512880000|2022-02-10 17:08:00|14950.1|14949.1|14955.5|14954.5|14955.7|14954.7|14950.1|14949.1|81
1644512890000|2022-02-10 17:08:10|14955.7|14954.7|14958.2|14957.2|14959.2|14958.2|14955.5|14954.5|131
1644512900000|2022-02-10 17:08:20|14958.4|14957.4|14957.7|14956.7|14959|14958|14954.9|14953.9|128
1644512910000|2022-02-10 17:08:30|14957.9|14956.9|14954.1|14953.1|14961|14960|14953.6|14952.6|151
1644512920000|2022-02-10 17:08:40|14954.2|14953.2|14955.6|14954.6|14957|14956|14953.2|14952.2|63
1644512930000|2022-02-10 17:08:50|14955.7|14954.7|14955.5|14954.5|14956.1|14955.1|14953|14952|81
1644512940000|2022-02-10 17:09:00|14955.7|14954.7|14955.2|14954.2|14958.2|14957.2|14954|14953|95
1644512950000|2022-02-10 17:09:10|14954.7|14953.7|14952.2|14951.2|14954.7|14953.7|14948.9|14947.9|151
1644512960000|2022-02-10 17:09:20|14952.4|14951.4|14952.7|14951.7|14954.6|14953.6|14950.7|14949.7|102
1644512970000|2022-02-10 17:09:30|14953.2|14952.2|14949.5|14948.5|14955.1|14954.1|14949|14948|92
1644512980000|2022-02-10 17:09:40|14949.6|14948.6|14951.2|14950.2|14952.4|14951.4|14946.5|14945.5|123
1644512990000|2022-02-10 17:09:50|14951|14950|14952|14951|14954.9|14953.9|14950.2|14949.2|84
1644513000000|2022-02-10 17:10:00|14952.1|14951.1|14952.4|14951.4|14954.6|14953.6|14948.4|14947.4|140
1644513010000|2022-02-10 17:10:10|14952.5|14951.5|14955.4|14954.4|14957.1|14956.1|14950.5|14949.5|131
1644513020000|2022-02-10 17:10:20|14955|14954|14956.5|14955.5|14956.6|14955.6|14954|14953|74
1644513030000|2022-02-10 17:10:30|14956.7|14955.7|14960.7|14959.7|14961.4|14960.4|14955.2|14954.2|166
1644513040000|2022-02-10 17:10:40|14960.6|14959.6|14964.5|14963.5|14965.4|14964.4|14960.2|14959.2|241
1644513050000|2022-02-10 17:10:50|14964.2|14963.2|14959.9|14958.9|14965.1|14964.1|14959|14958|82
1644513060000|2022-02-10 17:11:00|14960|14959|14964.9|14963.9|14965.6|14964.6|14959.9|14958.9|117
1644513070000|2022-02-10 17:11:10|14964.7|14963.7|14962|14961|14965.7|14964.7|14961.6|14960.6|101
1644513080000|2022-02-10 17:11:20|14961.7|14960.7|14960.6|14959.6|14961.9|14960.9|14959.2|14958.2|115
1644513090000|2022-02-10 17:11:30|14960|14959|14960|14959|14962.1|14961.1|14957.7|14956.7|102
1644513100000|2022-02-10 17:11:40|14959.7|14958.7|14956|14955|14959.7|14958.7|14954.5|14953.5|88
1644513110000|2022-02-10 17:11:50|14956.2|14955.2|14957|14956|14957.6|14956.6|14953.9|14952.9|89
1644513120000|2022-02-10 17:12:00|14957.1|14956.1|14961.2|14960.2|14963.4|14962.4|14956.4|14955.4|116
1644513130000|2022-02-10 17:12:10|14961.5|14960.5|14957|14956|14962.2|14961.2|14955.5|14954.5|133
1644513140000|2022-02-10 17:12:20|14956.9|14955.9|14959.4|14958.4|14960|14959|14956.2|14955.2|60
1644513150000|2022-02-10 17:12:30|14960|14959|14958.5|14957.5|14962.4|14961.4|14956.7|14955.7|73
1644513160000|2022-02-10 17:12:40|14958.2|14957.2|14953.5|14952.5|14958.4|14957.4|14951.2|14950.2|154
1644513170000|2022-02-10 17:12:50|14953.2|14952.2|14955|14954|14956.7|14955.7|14951.9|14950.9|130
1644513180000|2022-02-10 17:13:00|14955.1|14954.1|14956.7|14955.7|14958.5|14957.5|14954.5|14953.5|101
1644513190000|2022-02-10 17:13:10|14957.2|14956.2|14959.4|14958.4|14959.4|14958.4|14957|14956|34
1644513200000|2022-02-10 17:13:20|14958.7|14957.7|14952.7|14951.7|14959.2|14958.2|14949|14948|124
1644513210000|2022-02-10 17:13:30|14952.6|14951.6|14952.6|14951.6|14955.4|14954.4|14947.2|14946.2|204
1644513220000|2022-02-10 17:13:40|14952.5|14951.5|14954.5|14953.5|14954.6|14953.6|14950.9|14949.9|89
1644513230000|2022-02-10 17:13:50|14954.9|14953.9|14956.6|14955.6|14957.7|14956.7|14954.7|14953.7|103
1644513240000|2022-02-10 17:14:00|14956.7|14955.7|14960.7|14959.7|14965.1|14964.1|14956.7|14955.7|197
1644513250000|2022-02-10 17:14:10|14960.5|14959.5|14960.7|14959.7|14961.9|14960.9|14958.1|14957.1|58
1644513260000|2022-02-10 17:14:20|14960.9|14959.9|14957.7|14956.7|14961.2|14960.2|14956|14955|69
1644513270000|2022-02-10 17:14:30|14957.9|14956.9|14958.9|14957.9|14959.9|14958.9|14956|14955|53
1644513280000|2022-02-10 17:14:40|14959.6|14958.6|14959.2|14958.2|14961.9|14960.9|14958.7|14957.7|63
1644513290000|2022-02-10 17:14:50|14959.5|14958.5|14960.4|14959.4|14961.2|14960.2|14959|14958|71
1644513300000|2022-02-10 17:15:00|14960.2|14959.2|14956.1|14955.1|14960.2|14959.2|14953.2|14952.2|112
1644513310000|2022-02-10 17:15:10|14956.2|14955.2|14952|14951|14956.5|14955.5|14949.1|14948.1|141
1644513320000|2022-02-10 17:15:20|14952.5|14951.5|14952|14951|14954.4|14953.4|14948.7|14947.7|124
1644513330000|2022-02-10 17:15:30|14952.1|14951.1|14957.2|14956.2|14958.9|14957.9|14951.7|14950.7|117
1644513340000|2022-02-10 17:15:40|14957.4|14956.4|14959.2|14958.2|14960|14959|14954.9|14953.9|107
1644513350000|2022-02-10 17:15:50|14959|14958|14959.5|14958.5|14960.5|14959.5|14956.2|14955.2|39
1644513360000|2022-02-10 17:16:00|14959.6|14958.6|14955.5|14954.5|14962.2|14961.2|14954.5|14953.5|140
1644513370000|2022-02-10 17:16:10|14955.6|14954.6|14950.7|14949.7|14957|14956|14950|14949|99
1644513380000|2022-02-10 17:16:20|14950.9|14949.9|14945.7|14944.7|14951.7|14950.7|14945.5|14944.5|195
1644513390000|2022-02-10 17:16:30|14945.6|14944.6|14946.5|14945.5|14947.9|14946.9|14941.9|14940.9|193
1644513400000|2022-02-10 17:16:40|14946.7|14945.7|14948|14947|14949.4|14948.4|14945.2|14944.2|77
1644513410000|2022-02-10 17:16:50|14948.1|14947.1|14948.6|14947.6|14949.5|14948.5|14946.7|14945.7|58
1644513420000|2022-02-10 17:17:00|14948.5|14947.5|14954.1|14953.1|14956.7|14955.7|14948.5|14947.5|145
1644513430000|2022-02-10 17:17:10|14954|14953|14958.9|14957.9|14960.4|14959.4|14953.7|14952.7|151
1644513440000|2022-02-10 17:17:20|14958.7|14957.7|14959.5|14958.5|14963.2|14962.2|14957.9|14956.9|203
1644513450000|2022-02-10 17:17:30|14960|14959|14959|14958|14960|14959|14957|14956|62
1644513460000|2022-02-10 17:17:40|14959.1|14958.1|14961|14960|14963.2|14962.2|14958.7|14957.7|137
1644513470000|2022-02-10 17:17:50|14960.9|14959.9|14960|14959|14961.4|14960.4|14958.5|14957.5|54
1644513480000|2022-02-10 17:18:00|14960.2|14959.2|14971|14970|14971.7|14970.7|14959|14958|359
1644513490000|2022-02-10 17:18:10|14971.4|14970.4|14970.5|14969.5|14974.5|14973.5|14969.5|14968.5|220
1644513500000|2022-02-10 17:18:20|14970.7|14969.7|14970.1|14969.1|14971.2|14970.2|14968|14967|98
1644513510000|2022-02-10 17:18:30|14970.4|14969.4|14971.1|14970.1|14971.5|14970.5|14968.9|14967.9|79
1644513520000|2022-02-10 17:18:40|14971.4|14970.4|14970.6|14969.6|14973|14972|14968.7|14967.7|162
1644513530000|2022-02-10 17:18:50|14970.7|14969.7|14974.5|14973.5|14976|14975|14970.7|14969.7|135
1644513540000|2022-02-10 17:19:00|14974.7|14973.7|14977|14976|14978.4|14977.4|14974.7|14973.7|182
1644513550000|2022-02-10 17:19:10|14976.7|14975.7|14979.7|14978.7|14979.7|14978.7|14975.2|14974.2|159
1644513560000|2022-02-10 17:19:20|14979.6|14978.6|14978.5|14977.5|14984.5|14983.5|14978.5|14977.5|371
1644513570000|2022-02-10 17:19:30|14978.7|14977.7|14978.5|14977.5|14980|14979|14976.4|14975.4|70
1644513580000|2022-02-10 17:19:40|14978.4|14977.4|14975.5|14974.5|14978.4|14977.4|14974.5|14973.5|125
1644513590000|2022-02-10 17:19:50|14975.2|14974.2|14974|14973|14977.6|14976.6|14974|14973|73
1644513600000|2022-02-10 17:20:00|14973.7|14972.7|14976|14975|14976.1|14975.1|14973.4|14972.4|80
1644513610000|2022-02-10 17:20:10|14976.1|14975.1|14977.2|14976.2|14980.1|14979.1|14976.1|14975.1|148
1644513620000|2022-02-10 17:20:20|14977|14976|14976.1|14975.1|14977.7|14976.7|14973.2|14972.2|93
1644513630000|2022-02-10 17:20:30|14975.7|14974.7|14978.5|14977.5|14980|14979|14975.6|14974.6|49
1644513640000|2022-02-10 17:20:40|14978.7|14977.7|14978.5|14977.5|14980.7|14979.7|14978.1|14977.1|72
1644513650000|2022-02-10 17:20:50|14979|14978|14981.9|14980.9|14982.9|14981.9|14979|14978|84
1644513660000|2022-02-10 17:21:00|14981.7|14980.7|14977.9|14976.9|14983.7|14982.7|14977.7|14976.7|204
1644513670000|2022-02-10 17:21:10|14978.2|14977.2|14978.7|14977.7|14979.7|14978.7|14975.1|14974.1|91
1644513680000|2022-02-10 17:21:20|14979|14978|14980.5|14979.5|14981.4|14980.4|14979|14978|64
1644513690000|2022-02-10 17:21:30|14980.4|14979.4|14979.7|14978.7|14981.5|14980.5|14979.2|14978.2|37
1644513700000|2022-02-10 17:21:40|14979.9|14978.9|14977.7|14976.7|14980|14979|14977|14976|94
1644513710000|2022-02-10 17:21:50|14977.6|14976.6|14981|14980|14981.4|14980.4|14977.5|14976.5|35
1644513720000|2022-02-10 17:22:00|14981.2|14980.2|14979.7|14978.7|14984.7|14983.7|14978.9|14977.9|184
1644513730000|2022-02-10 17:22:10|14979.9|14978.9|14981.4|14980.4|14981.4|14980.4|14978.6|14977.6|76
1644513740000|2022-02-10 17:22:20|14981.5|14980.5|14984.7|14983.7|14984.7|14983.7|14981.5|14980.5|70
1644513750000|2022-02-10 17:22:30|14984.5|14983.5|14984.5|14983.5|14987.2|14986.2|14982.9|14981.9|183
1644513760000|2022-02-10 17:22:40|14985.2|14984.2|14986|14985|14986.2|14985.2|14983.7|14982.7|74
1644513770000|2022-02-10 17:22:50|14985.9|14984.9|14987.5|14986.5|14987.7|14986.7|14985|14984|112
1644513780000|2022-02-10 17:23:00|14987.7|14986.7|14989.2|14988.2|14991.1|14990.1|14987|14986|177
1644513790000|2022-02-10 17:23:10|14989.4|14988.4|14986.9|14985.9|14989.5|14988.5|14985.5|14984.5|108
1644513800000|2022-02-10 17:23:20|14986.2|14985.2|14984.5|14983.5|14987.9|14986.9|14984|14983|94
1644513810000|2022-02-10 17:23:30|14985|14984|14985.6|14984.6|14988.7|14987.7|14984.7|14983.7|97
1644513820000|2022-02-10 17:23:40|14985.5|14984.5|14983.9|14982.9|14986.4|14985.4|14983.9|14982.9|83
1644513830000|2022-02-10 17:23:50|14983.7|14982.7|14987.5|14986.5|14987.9|14986.9|14983.6|14982.6|80
1644513840000|2022-02-10 17:24:00|14987.9|14986.9|14988.1|14987.1|14990.9|14989.9|14987.9|14986.9|115
1644513850000|2022-02-10 17:24:10|14988.2|14987.2|14987.7|14986.7|14988.2|14987.2|14985.9|14984.9|82
1644513860000|2022-02-10 17:24:20|14987.9|14986.9|14984.7|14983.7|14988.9|14987.9|14984|14983|133
1644513870000|2022-02-10 17:24:30|14984.5|14983.5|14983|14982|14984.7|14983.7|14979.4|14978.4|199
1644513880000|2022-02-10 17:24:40|14982.9|14981.9|14981.2|14980.2|14984.2|14983.2|14980.2|14979.2|90
1644513890000|2022-02-10 17:24:50|14981.4|14980.4|14981.2|14980.2|14982.6|14981.6|14980.7|14979.7|47
1644513900000|2022-02-10 17:25:00|14981|14980|14981.7|14980.7|14982.2|14981.2|14979.5|14978.5|102
1644513910000|2022-02-10 17:25:10|14981.4|14980.4|14981|14980|14983.9|14982.9|14981|14980|71
1644513920000|2022-02-10 17:25:20|14980.9|14979.9|14983.7|14982.7|14984|14983|14980.2|14979.2|41
1644513930000|2022-02-10 17:25:30|14983.6|14982.6|14986|14985|14986.2|14985.2|14983|14982|58
1644513940000|2022-02-10 17:25:40|14986.2|14985.2|14981|14980|14986.2|14985.2|14981|14980|70
1644513950000|2022-02-10 17:25:50|14980.9|14979.9|14980|14979|14981.6|14980.6|14977.9|14976.9|118
1644513960000|2022-02-10 17:26:00|14980.5|14979.5|14980|14979|14981.5|14980.5|14976.2|14975.2|244
1644513970000|2022-02-10 17:26:10|14979.7|14978.7|14980.4|14979.4|14981.6|14980.6|14978.2|14977.2|101
1644513980000|2022-02-10 17:26:20|14980.5|14979.5|14979|14978|14981.1|14980.1|14978.2|14977.2|64
1644513990000|2022-02-10 17:26:30|14978.9|14977.9|14981.4|14980.4|14982.2|14981.2|14978.2|14977.2|83
1644514000000|2022-02-10 17:26:40|14981.5|14980.5|14980.4|14979.4|14984.2|14983.2|14979.9|14978.9|107
1644514010000|2022-02-10 17:26:50|14980.1|14979.1|14983|14982|14983.7|14982.7|14979.5|14978.5|101
1644514020000|2022-02-10 17:27:00|14982.9|14981.9|14979.9|14978.9|14984.7|14983.7|14979.7|14978.7|84
1644514030000|2022-02-10 17:27:10|14980.1|14979.1|14980.5|14979.5|14981|14980|14978.2|14977.2|59
1644514040000|2022-02-10 17:27:20|14981|14980|14979.9|14978.9|14981|14980|14977.2|14976.2|44
1644514050000|2022-02-10 17:27:30|14979.1|14978.1|14978.4|14977.4|14981.4|14980.4|14977.1|14976.1|116
1644514060000|2022-02-10 17:27:40|14978.2|14977.2|14979.2|14978.2|14979.7|14978.7|14977.5|14976.5|49
1644514070000|2022-02-10 17:27:50|14979.5|14978.5|14978.2|14977.2|14979.7|14978.7|14975.5|14974.5|126
1644514080000|2022-02-10 17:28:00|14978.4|14977.4|14976.9|14975.9|14980.4|14979.4|14976.9|14975.9|84
1644514090000|2022-02-10 17:28:10|14977|14976|14977|14976|14978|14977|14975.4|14974.4|85
1644514100000|2022-02-10 17:28:20|14976.9|14975.9|14979.1|14978.1|14979.5|14978.5|14975.5|14974.5|104
1644514110000|2022-02-10 17:28:30|14978.6|14977.6|14980.2|14979.2|14981.1|14980.1|14978.5|14977.5|46
1644514120000|2022-02-10 17:28:40|14980.4|14979.4|14979.2|14978.2|14980.7|14979.7|14978.9|14977.9|47
1644514130000|2022-02-10 17:28:50|14979.1|14978.1|14979|14978|14980.2|14979.2|14978|14977|42
1644514140000|2022-02-10 17:29:00|14978.7|14977.7|14978|14977|14981.1|14980.1|14977.2|14976.2|146
1644514150000|2022-02-10 17:29:10|14978.2|14977.2|14976|14975|14980.5|14979.5|14975.4|14974.4|94
1644514160000|2022-02-10 17:29:20|14975.9|14974.9|14976.6|14975.6|14976.6|14975.6|14973.9|14972.9|112
1644514170000|2022-02-10 17:29:30|14976.5|14975.5|14976|14975|14977.7|14976.7|14975.2|14974.2|55
1644514180000|2022-02-10 17:29:40|14975.7|14974.7|14976.5|14975.5|14977.1|14976.1|14973.9|14972.9|86
1644514190000|2022-02-10 17:29:50|14976.6|14975.6|14976.2|14975.2|14976.9|14975.9|14974.2|14973.2|196
1644514200000|2022-02-10 17:30:00|14976.5|14975.5|14978.9|14977.9|14979.4|14978.4|14976.1|14975.1|128
1644514210000|2022-02-10 17:30:10|14979.2|14978.2|14979.2|14978.2|14981.5|14980.5|14978.2|14977.2|92
1644514220000|2022-02-10 17:30:20|14979.4|14978.4|14984.5|14983.5|14984.6|14983.6|14979.2|14978.2|90
1644514230000|2022-02-10 17:30:30|14985|14984|14990.7|14989.7|14994.4|14993.4|14985|14984|455
1644514240000|2022-02-10 17:30:40|14990.9|14989.9|14986.9|14985.9|14992.7|14991.7|14986|14985|147
1644514250000|2022-02-10 17:30:50|14987|14986|14989|14988|14990.1|14989.1|14986.5|14985.5|81
1644514260000|2022-02-10 17:31:00|14989.5|14988.5|14992.2|14991.2|14994.2|14993.2|14989.2|14988.2|137
1644514270000|2022-02-10 17:31:10|14990.7|14989.7|14987.9|14986.9|14991.6|14990.6|14987.6|14986.6|134
1644514280000|2022-02-10 17:31:20|14987.7|14986.7|14984.4|14983.4|14987.9|14986.9|14982.2|14981.2|170
1644514290000|2022-02-10 17:31:30|14984.1|14983.1|14982.2|14981.2|14984.7|14983.7|14980.2|14979.2|139
1644514300000|2022-02-10 17:31:40|14982.7|14981.7|14985.7|14984.7|14986.2|14985.2|14982.7|14981.7|71
1644514310000|2022-02-10 17:31:50|14985.6|14984.6|14982.5|14981.5|14986.2|14985.2|14981.9|14980.9|88
1644514320000|2022-02-10 17:32:00|14982.6|14981.6|14980.2|14979.2|14983|14982|14978.5|14977.5|127
1644514330000|2022-02-10 17:32:10|14980.1|14979.1|14975|14974|14980.4|14979.4|14973.1|14972.1|217
1644514340000|2022-02-10 17:32:20|14974.9|14973.9|14972.7|14971.7|14976|14975|14969.7|14968.7|349
1644514350000|2022-02-10 17:32:30|14972.5|14971.5|14968.7|14967.7|14973|14972|14968|14967|178
1644514360000|2022-02-10 17:32:40|14969.1|14968.1|14971.2|14970.2|14971.4|14970.4|14969|14968|126
1644514370000|2022-02-10 17:32:50|14971.9|14970.9|14971.5|14970.5|14972|14971|14969.6|14968.6|128
1644514380000|2022-02-10 17:33:00|14972|14971|14969.2|14968.2|14974.4|14973.4|14967.9|14966.9|139
1644514390000|2022-02-10 17:33:10|14968.7|14967.7|14963.7|14962.7|14969.7|14968.7|14962.2|14961.2|189
1644514400000|2022-02-10 17:33:20|14963.6|14962.6|14965|14964|14966.7|14965.7|14962.2|14961.2|150
1644514410000|2022-02-10 17:33:30|14965.2|14964.2|14964.5|14963.5|14965.7|14964.7|14962.6|14961.6|79
1644514420000|2022-02-10 17:33:40|14964.2|14963.2|14962.1|14961.1|14965.5|14964.5|14961.5|14960.5|92
1644514430000|2022-02-10 17:33:50|14962|14961|14954.5|14953.5|14962|14961|14949.7|14948.7|386
1644514440000|2022-02-10 17:34:00|14954.2|14953.2|14954|14953|14956|14955|14952.1|14951.1|210
1644514450000|2022-02-10 17:34:10|14954.1|14953.1|14952.1|14951.1|14954.2|14953.2|14950.4|14949.4|92
1644514460000|2022-02-10 17:34:20|14952|14951|14952.5|14951.5|14953.5|14952.5|14951.5|14950.5|71
1644514470000|2022-02-10 17:34:30|14952.2|14951.2|14950|14949|14953.4|14952.4|14948.6|14947.6|127
1644514480000|2022-02-10 17:34:40|14950.1|14949.1|14950|14949|14950.5|14949.5|14947.4|14946.4|125
1644514490000|2022-02-10 17:34:50|14950.1|14949.1|14954.5|14953.5|14954.5|14953.5|14949.5|14948.5|131
1644514500000|2022-02-10 17:35:00|14954.4|14953.4|14957.1|14956.1|14959|14958|14954.4|14953.4|200
1644514510000|2022-02-10 17:35:10|14956.5|14955.5|14960.6|14959.6|14962.2|14961.2|14956|14955|151
1644514520000|2022-02-10 17:35:20|14960.5|14959.5|14961.6|14960.6|14962.5|14961.5|14959.5|14958.5|107
1644514530000|2022-02-10 17:35:30|14961.7|14960.7|14962.2|14961.2|14963.1|14962.1|14960.2|14959.2|109
1644514540000|2022-02-10 17:35:40|14962.1|14961.1|14964|14963|14964|14963|14960.7|14959.7|87
1644514550000|2022-02-10 17:35:50|14963.9|14962.9|14963.1|14962.1|14964.6|14963.6|14961.7|14960.7|128
1644514560000|2022-02-10 17:36:00|14962.7|14961.7|14966.4|14965.4|14968.1|14967.1|14962.7|14961.7|225
1644514570000|2022-02-10 17:36:10|14966|14965|14962.6|14961.6|14967.2|14966.2|14961.7|14960.7|148
1644514580000|2022-02-10 17:36:20|14962.5|14961.5|14959.7|14958.7|14963.2|14962.2|14959.6|14958.6|105
1644514590000|2022-02-10 17:36:30|14959.6|14958.6|14959.6|14958.6|14960.5|14959.5|14957.9|14956.9|109
1644514600000|2022-02-10 17:36:40|14959.7|14958.7|14959.1|14958.1|14960.4|14959.4|14958.1|14957.1|57
1644514610000|2022-02-10 17:36:50|14959.4|14958.4|14959|14958|14960.5|14959.5|14958.5|14957.5|25
1644514620000|2022-02-10 17:37:00|14960.1|14959.1|14960.2|14959.2|14965|14964|14959|14958|114
1644514630000|2022-02-10 17:37:10|14960.4|14959.4|14962.2|14961.2|14962.2|14961.2|14958.5|14957.5|79
1644514640000|2022-02-10 17:37:20|14962.1|14961.1|14963.2|14962.2|14963.7|14962.7|14961.2|14960.2|49
1644514650000|2022-02-10 17:37:30|14963.4|14962.4|14963.7|14962.7|14966.6|14965.6|14963.2|14962.2|63
1644514660000|2022-02-10 17:37:40|14963.9|14962.9|14966.4|14965.4|14966.4|14965.4|14963.7|14962.7|33
1644514670000|2022-02-10 17:37:50|14966.2|14965.2|14964.5|14963.5|14966.6|14965.6|14964.1|14963.1|49
1644514680000|2022-02-10 17:38:00|14964.6|14963.6|14967.1|14966.1|14968|14967|14963.4|14962.4|85
1644514690000|2022-02-10 17:38:10|14966.9|14965.9|14968|14967|14971.2|14970.2|14966.5|14965.5|115
1644514700000|2022-02-10 17:38:20|14968.2|14967.2|14973|14972|14973.2|14972.2|14967.6|14966.6|79
1644514710000|2022-02-10 17:38:30|14972.7|14971.7|14974|14973|14975.2|14974.2|14972.7|14971.7|169
1644514720000|2022-02-10 17:38:40|14973.9|14972.9|14974.9|14973.9|14977.1|14976.1|14972.9|14971.9|159
1644514730000|2022-02-10 17:38:50|14975|14974|14972.5|14971.5|14975.7|14974.7|14972.2|14971.2|84
1644514740000|2022-02-10 17:39:00|14972.6|14971.6|14978.7|14977.7|14979.6|14978.6|14971.5|14970.5|129
1644514750000|2022-02-10 17:39:10|14978.9|14977.9|14976.1|14975.1|14978.9|14977.9|14975.6|14974.6|93
1644514760000|2022-02-10 17:39:20|14977|14976|14976.5|14975.5|14977.5|14976.5|14976|14975|64
1644514770000|2022-02-10 17:39:30|14976.6|14975.6|14980.5|14979.5|14981.5|14980.5|14976.1|14975.1|132
1644514780000|2022-02-10 17:39:40|14980.4|14979.4|14979.1|14978.1|14980.4|14979.4|14978.5|14977.5|59
1644514790000|2022-02-10 17:39:50|14979|14978|14977.4|14976.4|14979.7|14978.7|14977.2|14976.2|80
1644514800000|2022-02-10 17:40:00|14977.2|14976.2|14976.9|14975.9|14978.7|14977.7|14974.9|14973.9|133
1644514810000|2022-02-10 17:40:10|14976.7|14975.7|14975.5|14974.5|14977.1|14976.1|14974.7|14973.7|69
1644514820000|2022-02-10 17:40:20|14975.6|14974.6|14980.4|14979.4|14980.4|14979.4|14974.5|14973.5|80
1644514830000|2022-02-10 17:40:30|14980.1|14979.1|14983|14982|14983.4|14982.4|14977.9|14976.9|138
1644514840000|2022-02-10 17:40:40|14983.1|14982.1|14983.5|14982.5|14984.6|14983.6|14980.5|14979.5|199
1644514850000|2022-02-10 17:40:50|14983.9|14982.9|14984.1|14983.1|14985|14984|14982.2|14981.2|77
1644514860000|2022-02-10 17:41:00|14984|14983|14983.2|14982.2|14985|14984|14983.1|14982.1|64
1644514870000|2022-02-10 17:41:10|14983.4|14982.4|14981.7|14980.7|14984.5|14983.5|14979.4|14978.4|94
1644514880000|2022-02-10 17:41:20|14982|14981|14982.7|14981.7|14982.7|14981.7|14980.5|14979.5|50
1644514890000|2022-02-10 17:41:30|14983.1|14982.1|14983.6|14982.6|14985.1|14984.1|14982|14981|65
1644514900000|2022-02-10 17:41:40|14983.5|14982.5|14983.2|14982.2|14985.4|14984.4|14981.6|14980.6|52
1644514910000|2022-02-10 17:41:50|14983|14982|14982.1|14981.1|14984.7|14983.7|14981|14980|56
1644514920000|2022-02-10 17:42:00|14982.4|14981.4|14982.4|14981.4|14983.4|14982.4|14981.2|14980.2|51
1644514930000|2022-02-10 17:42:10|14982.7|14981.7|14979.7|14978.7|14982.7|14981.7|14978.2|14977.2|95
1644514940000|2022-02-10 17:42:20|14979.1|14978.1|14983.6|14982.6|14984.1|14983.1|14978.9|14977.9|52
1644514950000|2022-02-10 17:42:30|14983|14982|14983|14982|14984|14983|14981.7|14980.7|52
1644514960000|2022-02-10 17:42:40|14983.1|14982.1|14982.4|14981.4|14984.1|14983.1|14981.5|14980.5|49
1644514970000|2022-02-10 17:42:50|14982.2|14981.2|14983.1|14982.1|14983.9|14982.9|14981.9|14980.9|13
1644514980000|2022-02-10 17:43:00|14983|14982|14981.9|14980.9|14983.5|14982.5|14979.2|14978.2|312
1644514990000|2022-02-10 17:43:10|14982|14981|14981|14980|14982|14981|14980.4|14979.4|37
1644515000000|2022-02-10 17:43:20|14980.9|14979.9|14983.2|14982.2|14984.2|14983.2|14980.7|14979.7|67
1644515010000|2022-02-10 17:43:30|14983.1|14982.1|14983.6|14982.6|14984.5|14983.5|14982.5|14981.5|36
1644515020000|2022-02-10 17:43:40|14983.7|14982.7|14981.4|14980.4|14984.6|14983.6|14980.9|14979.9|95
1644515030000|2022-02-10 17:43:50|14981.2|14980.2|14981.1|14980.1|14982.2|14981.2|14980|14979|47
1644515040000|2022-02-10 17:44:00|14981.2|14980.2|14975.1|14974.1|14982.1|14981.1|14973.6|14972.6|199
1644515050000|2022-02-10 17:44:10|14975|14974|14970.5|14969.5|14976.7|14975.7|14970|14969|104
1644515060000|2022-02-10 17:44:20|14971|14970|14967.6|14966.6|14972|14971|14965.2|14964.2|413
1644515070000|2022-02-10 17:44:30|14968|14967|14973|14972|14974|14973|14966.4|14965.4|124
1644515080000|2022-02-10 17:44:40|14973.1|14972.1|14973.1|14972.1|14974.4|14973.4|14972.2|14971.2|91
1644515090000|2022-02-10 17:44:50|14973.2|14972.2|14974.1|14973.1|14974.1|14973.1|14972.2|14971.2|44
1644515100000|2022-02-10 17:45:00|14975.4|14974.4|14943.8|14942.8|14980.1|14979.1|14943.7|14942.7|1292
1644515110000|2022-02-10 17:45:10|14943.7|14942.7|14937.6|14936.6|14943.8|14942.8|14936.1|14935.1|161
1644515120000|2022-02-10 17:45:20|14936.1|14935.1|14937.5|14936.5|14946.2|14945.2|14935.5|14934.5|289
1644515130000|2022-02-10 17:45:30|14914.1|14913.1|14890.7|14889.7|14914.1|14913.1|14889.7|14888.7|2875
1644515140000|2022-02-10 17:45:40|14890.6|14889.6|14909|14908|14909|14908|14890.6|14889.6|1614
1644515150000|2022-02-10 17:45:50|14888.5|14887.5|14887.5|14886.5|14895.2|14894.2|14885.5|14884.5|890
1644515160000|2022-02-10 17:46:00|14887.2|14886.2|14894.3|14893.3|14898.3|14897.3|14884.6|14883.6|1084
1644515170000|2022-02-10 17:46:10|14894.5|14893.5|14903.3|14902.3|14906.7|14905.7|14892.7|14891.7|504
1644515180000|2022-02-10 17:46:20|14903.5|14902.5|14891.7|14890.7|14904.8|14903.8|14891.6|14890.6|245
1644515190000|2022-02-10 17:46:30|14891.6|14890.6|14887.5|14886.5|14896.3|14895.3|14883|14882|1026
1644515200000|2022-02-10 17:46:40|14887.1|14886.1|14883.2|14882.2|14893.8|14892.8|14877.8|14876.8|693
1644515210000|2022-02-10 17:46:50|14883|14882|14883.1|14882.1|14883.7|14882.7|14878.2|14877.2|287
1644515220000|2022-02-10 17:47:00|14883.2|14882.2|14882.1|14881.1|14884|14883|14880.3|14879.3|50
1644515230000|2022-02-10 17:47:10|14882.5|14881.5|14878.6|14877.6|14882.5|14881.5|14874.3|14873.3|188
1644515310000|2022-02-10 17:48:30|14850.5|14849.5|14853|14852|14857.1|14856.1|14845|14844|0
1644515320000|2022-02-10 17:48:40|14853.5|14852.5|14841.3|14840.3|14856.7|14855.7|14841.3|14840.3|0
1644515330000|2022-02-10 17:48:50|14841.1|14840.1|14842.6|14841.6|14846.2|14845.2|14839|14838|0
1644515340000|2022-02-10 17:49:00|14842.3|14841.3|14833.1|14832.1|14846.5|14845.5|14829.6|14828.6|0
1644515350000|2022-02-10 17:49:10|14832.7|14831.7|14835.3|14834.3|14835.5|14834.5|14832.7|14831.7|0
1644515420000|2022-02-10 17:50:20|||||||||13902
1644515430000|2022-02-10 17:50:30|14840.7|14839.7|14837.5|14836.5|14840.7|14839.7|14836.8|14835.8|357
1644515440000|2022-02-10 17:50:40|14837.1|14836.1|14847|14846|14855.6|14854.6|14837.1|14836.1|499
1644515450000|2022-02-10 17:50:50|14847.2|14846.2|14851.3|14850.3|14851.3|14850.3|14842.3|14841.3|264
1644515460000|2022-02-10 17:51:00|14851|14850|14831.5|14830.5|14854.2|14853.2|14830.7|14829.7|761
1644515470000|2022-02-10 17:51:10|14831.8|14830.8|14840.2|14839.2|14844.6|14843.6|14831.8|14830.8|455
1644515480000|2022-02-10 17:51:20|14839.8|14838.8|14839.3|14838.3|14841.6|14840.6|14831.2|14830.2|442
1644515490000|2022-02-10 17:51:30|14839.5|14838.5|14838.3|14837.3|14839.5|14838.5|14832.7|14831.7|191
1644515500000|2022-02-10 17:51:40|14838.2|14837.2|14830.6|14829.6|14839|14838|14819.1|14818.1|738
1644515510000|2022-02-10 17:51:50|14831.1|14830.1|14832|14831|14832.7|14831.7|14820.8|14819.8|569
1644515520000|2022-02-10 17:52:00|14832.5|14831.5|14825.7|14824.7|14834.3|14833.3|14822.3|14821.3|328
1644515530000|2022-02-10 17:52:10|14825.2|14824.2|14833|14832|14835.2|14834.2|14822.2|14821.2|391
1644515540000|2022-02-10 17:52:20|14833.2|14832.2|14831.7|14830.7|14833.8|14832.8|14824.7|14823.7|280
1644515550000|2022-02-10 17:52:30|14832|14831|14841|14840|14843.7|14842.7|14831.5|14830.5|321
1644515560000|2022-02-10 17:52:40|14841.2|14840.2|14846.3|14845.3|14851.8|14850.8|14841|14840|435
1644515570000|2022-02-10 17:52:50|14847|14846|14847.2|14846.2|14856.2|14855.2|14844.8|14843.8|342
1644515580000|2022-02-10 17:53:00|14847|14846|14855.1|14854.1|14860.2|14859.2|14846|14845|475
1644515590000|2022-02-10 17:53:10|14855.2|14854.2|14865.5|14864.5|14866.2|14865.2|14853.6|14852.6|404
1644515600000|2022-02-10 17:53:20|14865.7|14864.7|14868.8|14867.8|14869.2|14868.2|14858.8|14857.8|493
1644515610000|2022-02-10 17:53:30|14868.5|14867.5|14857.2|14856.2|14868.5|14867.5|14856.6|14855.6|284
1644515620000|2022-02-10 17:53:40|14857|14856|14856.7|14855.7|14859.7|14858.7|14851.1|14850.1|268
1644515630000|2022-02-10 17:53:50|14856.6|14855.6|14858.6|14857.6|14863.1|14862.1|14853.5|14852.5|286
1644515640000|2022-02-10 17:54:00|14858.2|14857.2|14864.2|14863.2|14867.8|14866.8|14852.6|14851.6|375
1644515650000|2022-02-10 17:54:10|14864.3|14863.3|14879.3|14878.3|14880.1|14879.1|14863.2|14862.2|474
1644515660000|2022-02-10 17:54:20|14878.3|14877.3|14879.5|14878.5|14883.3|14882.3|14870.3|14869.3|441
1644515670000|2022-02-10 17:54:30|14879.7|14878.7|14882.1|14881.1|14883.1|14882.1|14876.2|14875.2|373
1644515680000|2022-02-10 17:54:40|14882|14881|14883.8|14882.8|14887.8|14886.8|14880.8|14879.8|453
1644515690000|2022-02-10 17:54:50|14884.1|14883.1|14874.2|14873.2|14884.2|14883.2|14871.8|14870.8|410
1644515700000|2022-02-10 17:55:00|14874.3|14873.3|14870.6|14869.6|14875.6|14874.6|14868.3|14867.3|451
1644515710000|2022-02-10 17:55:10|14870.8|14869.8|14873.2|14872.2|14877.1|14876.1|14869.1|14868.1|353
1644515720000|2022-02-10 17:55:20|14872.8|14871.8|14873.7|14872.7|14874.7|14873.7|14867.3|14866.3|198
1644515730000|2022-02-10 17:55:30|14873.8|14872.8|14873.2|14872.2|14877.7|14876.7|14871.7|14870.7|199
1644515740000|2022-02-10 17:55:40|14873|14872|14871.3|14870.3|14875.3|14874.3|14867.8|14866.8|147
1644515750000|2022-02-10 17:55:50|14871.5|14870.5|14870.1|14869.1|14873|14872|14867.1|14866.1|117
1644515760000|2022-02-10 17:56:00|14870|14869|14868.3|14867.3|14872.6|14871.6|14862.2|14861.2|463
1644515770000|2022-02-10 17:56:10|14868.2|14867.2|14877|14876|14879|14878|14867.5|14866.5|272
1644515780000|2022-02-10 17:56:20|14876.8|14875.8|14869.2|14868.2|14876.8|14875.8|14867.1|14866.1|177
1644515790000|2022-02-10 17:56:30|14869.3|14868.3|14866.5|14865.5|14869.8|14868.8|14862.5|14861.5|223
1644515800000|2022-02-10 17:56:40|14866.6|14865.6|14868.2|14867.2|14871.9|14870.9|14861|14860|274
1644515810000|2022-02-10 17:56:50|14868.4|14867.4|14872.1|14871.1|14874.4|14873.4|14866.9|14865.9|174
1644515820000|2022-02-10 17:57:00|14872.9|14871.9|14872.4|14871.4|14876.3|14875.3|14867.4|14866.4|209
1644515830000|2022-02-10 17:57:10|14872.9|14871.9|14884.9|14883.9|14884.9|14883.9|14871.9|14870.9|359
1644515840000|2022-02-10 17:57:20|14884.7|14883.7|14885.6|14884.6|14890.9|14889.9|14882.8|14881.8|416
1644515850000|2022-02-10 17:57:30|14885.3|14884.3|14886.4|14885.4|14888.7|14887.7|14881.3|14880.3|107
1644515860000|2022-02-10 17:57:40|14885.9|14884.9|14885.2|14884.2|14887.1|14886.1|14882.4|14881.4|257
1644515870000|2022-02-10 17:57:50|14882.7|14881.7|14889.9|14888.9|14891.7|14890.7|14881.7|14880.7|425
1644515880000|2022-02-10 17:58:00|14890.1|14889.1|14886.6|14885.6|14890.8|14889.8|14885.1|14884.1|129
1644515890000|2022-02-10 17:58:10|14886.7|14885.7|14887.1|14886.1|14889.7|14888.7|14880.7|14879.7|277
1644515900000|2022-02-10 17:58:20|14886.9|14885.9|14896.9|14895.9|14896.9|14895.9|14885.4|14884.4|245
1644515910000|2022-02-10 17:58:30|14897.1|14896.1|14894.4|14893.4|14903.4|14902.4|14894.3|14893.3|465
1644515920000|2022-02-10 17:58:40|14894.6|14893.6|14900.3|14899.3|14900.3|14899.3|14891.7|14890.7|318
1644515930000|2022-02-10 17:58:50|14900.4|14899.4|14895.1|14894.1|14901.2|14900.2|14894.4|14893.4|242
1644515940000|2022-02-10 17:59:00|14894.9|14893.9|14891.2|14890.2|14895.2|14894.2|14889.7|14888.7|273
1644515950000|2022-02-10 17:59:10|14891.3|14890.3|14890.2|14889.2|14893.9|14892.9|14888.6|14887.6|203
1644515960000|2022-02-10 17:59:20|14889.8|14888.8|14888.7|14887.7|14891.1|14890.1|14886.9|14885.9|175
1644515970000|2022-02-10 17:59:30|14888.3|14887.3|14888.3|14887.3|14892.6|14891.6|14887.8|14886.8|162
1644515980000|2022-02-10 17:59:40|14888.4|14887.4|14886.9|14885.9|14888.9|14887.9|14883.7|14882.7|174
1644515990000|2022-02-10 17:59:50|14886.8|14885.8|14886.7|14885.7|14889.4|14888.4|14881.3|14880.3|316
1644516000000|2022-02-10 18:00:00|14886.6|14885.6|14883.7|14882.7|14889.8|14888.8|14881.4|14880.4|205
1644516010000|2022-02-10 18:00:10|14883.6|14882.6|14886.1|14885.1|14887.4|14886.4|14882.9|14881.9|142
1644516020000|2022-02-10 18:00:20|14885.9|14884.9|14892.2|14891.2|14893.9|14892.9|14885.9|14884.9|195
1644516030000|2022-02-10 18:00:30|14892.4|14891.4|14891.4|14890.4|14894.1|14893.1|14885.9|14884.9|246
1644516040000|2022-02-10 18:00:40|14891.6|14890.6|14891.9|14890.9|14892.4|14891.4|14886.8|14885.8|137
1644516050000|2022-02-10 18:00:50|14892.1|14891.1|14886.1|14885.1|14892.2|14891.2|14882.9|14881.9|173
1644516060000|2022-02-10 18:01:00|14886.7|14885.7|14884.6|14883.6|14889.3|14888.3|14882.6|14881.6|241
1644516070000|2022-02-10 18:01:10|14884.4|14883.4|14885.9|14884.9|14888|14887|14881.7|14880.7|232
1644516080000|2022-02-10 18:01:20|14886.1|14885.1|14899.3|14898.3|14899.9|14898.9|14885.3|14884.3|361
1644516090000|2022-02-10 18:01:30|14899.1|14898.1|14899.1|14898.1|14901.6|14900.6|14896.5|14895.5|231
1644516100000|2022-02-10 18:01:40|14899.9|14898.9|14900.4|14899.4|14908.1|14907.1|14898.3|14897.3|286
1644516110000|2022-02-10 18:01:50|14900.3|14899.3|14896.8|14895.8|14901|14900|14893.9|14892.9|234
1644516120000|2022-02-10 18:02:00|14896.9|14895.9|14885.8|14884.8|14898|14897|14881.8|14880.8|447
1644516130000|2022-02-10 18:02:10|14886.3|14885.3|14873.4|14872.4|14886.3|14885.3|14865.9|14864.9|784
1644516140000|2022-02-10 18:02:20|14871.4|14870.4|14876.8|14875.8|14878|14877|14863.3|14862.3|573
1644516150000|2022-02-10 18:02:30|14876.9|14875.9|14875.6|14874.6|14888.4|14887.4|14875.6|14874.6|412
1644516160000|2022-02-10 18:02:40|14877.1|14876.1|14887.3|14886.3|14888.8|14887.8|14871.4|14870.4|386
1644516170000|2022-02-10 18:02:50|14887.5|14886.5|14892.3|14891.3|14895.9|14894.9|14884.3|14883.3|296
1644516180000|2022-02-10 18:03:00|14892.4|14891.4|14890.6|14889.6|14899.1|14898.1|14886.5|14885.5|307
1644516190000|2022-02-10 18:03:10|14891.8|14890.8|14890.1|14889.1|14893.1|14892.1|14888|14887|185
1644516200000|2022-02-10 18:03:20|14890.5|14889.5|14890.4|14889.4|14893.8|14892.8|14884.1|14883.1|192
1644516210000|2022-02-10 18:03:30|14890.1|14889.1|14888.9|14887.9|14891.1|14890.1|14884|14883|340
1644516220000|2022-02-10 18:03:40|14888.1|14887.1|14886|14885|14890.5|14889.5|14881|14880|185
1644516230000|2022-02-10 18:03:50|14887|14886|14889.1|14888.1|14890.6|14889.6|14885.5|14884.5|222
1644516240000|2022-02-10 18:04:00|14888.9|14887.9|14889.9|14888.9|14892.4|14891.4|14883.8|14882.8|218
1644516250000|2022-02-10 18:04:10|14889.8|14888.8|14892.9|14891.9|14894.4|14893.4|14888|14887|178
1644516260000|2022-02-10 18:04:20|14891.9|14890.9|14889.8|14888.8|14894.9|14893.9|14887.9|14886.9|140
1644516270000|2022-02-10 18:04:30|14889.3|14888.3|14891.9|14890.9|14892.4|14891.4|14886.3|14885.3|193
1644516280000|2022-02-10 18:04:40|14892|14891|14898.6|14897.6|14901|14900|14890.9|14889.9|358
1644516290000|2022-02-10 18:04:50|14897.6|14896.6|14903.9|14902.9|14914.5|14913.5|14896.8|14895.8|571
1644516300000|2022-02-10 18:05:00|14904.4|14903.4|14905.1|14904.1|14909|14908|14901.9|14900.9|246
1644516310000|2022-02-10 18:05:10|14906|14905|14913.4|14912.4|14914|14913|14904.8|14903.8|211
1644516320000|2022-02-10 18:05:20|14912.9|14911.9|14908.9|14907.9|14913.4|14912.4|14905.8|14904.8|185
1644516330000|2022-02-10 18:05:30|14908.8|14907.8|14906.5|14905.5|14909.8|14908.8|14903.8|14902.8|229
1644516340000|2022-02-10 18:05:40|14906.3|14905.3|14893.4|14892.4|14906.8|14905.8|14893.3|14892.3|306
1644516350000|2022-02-10 18:05:50|14893.3|14892.3|14891.5|14890.5|14896.6|14895.6|14889.3|14888.3|229
1644516360000|2022-02-10 18:06:00|14891.6|14890.6|14892.1|14891.1|14893.3|14892.3|14884.4|14883.4|239
1644516370000|2022-02-10 18:06:10|14892.3|14891.3|14891|14890|14895.1|14894.1|14890.3|14889.3|179
1644516380000|2022-02-10 18:06:20|14891.3|14890.3|14901.1|14900.1|14903|14902|14891.3|14890.3|211
1644516390000|2022-02-10 18:06:30|14901.3|14900.3|14904.5|14903.5|14908.1|14907.1|14899|14898|145
1644516400000|2022-02-10 18:06:40|14904.9|14903.9|14905.5|14904.5|14907.1|14906.1|14903.4|14902.4|146
1644516410000|2022-02-10 18:06:50|14907.1|14906.1|14911.4|14910.4|14911.6|14910.6|14902.1|14901.1|233
1644516420000|2022-02-10 18:07:00|14911.6|14910.6|14913.1|14912.1|14918.1|14917.1|14911.6|14910.6|416
1644516430000|2022-02-10 18:07:10|14913.3|14912.3|14905.6|14904.6|14913.4|14912.4|14904.8|14903.8|227
1644516440000|2022-02-10 18:07:20|14905.9|14904.9|14900.1|14899.1|14907.6|14906.6|14895.5|14894.5|403
1644516450000|2022-02-10 18:07:30|14900|14899|14904.9|14903.9|14906.3|14905.3|14897.3|14896.3|112
1644516460000|2022-02-10 18:07:40|14904.8|14903.8|14900|14899|14904.8|14903.8|14894.8|14893.8|154
1644516470000|2022-02-10 18:07:50|14900.1|14899.1|14895.6|14894.6|14900.1|14899.1|14894.4|14893.4|114
1644516480000|2022-02-10 18:08:00|14895.1|14894.1|14894.6|14893.6|14898.3|14897.3|14888.9|14887.9|250
1644516490000|2022-02-10 18:08:10|14894.4|14893.4|14888|14887|14895.9|14894.9|14886.6|14885.6|169
1644516500000|2022-02-10 18:08:20|14887.8|14886.8|14889.1|14888.1|14889.3|14888.3|14885.1|14884.1|173
1644516510000|2022-02-10 18:08:30|14888.8|14887.8|14893.8|14892.8|14894.4|14893.4|14887.6|14886.6|213
1644516520000|2022-02-10 18:08:40|14894.4|14893.4|14891.6|14890.6|14899.6|14898.6|14888.5|14887.5|184
1644516530000|2022-02-10 18:08:50|14892|14891|14890.1|14889.1|14892.1|14891.1|14885.9|14884.9|225
1644516540000|2022-02-10 18:09:00|14891.6|14890.6|14881.9|14880.9|14893.9|14892.9|14879.5|14878.5|242
1644516550000|2022-02-10 18:09:10|14882.8|14881.8|14891.8|14890.8|14891.8|14890.8|14881.6|14880.6|284
1644516560000|2022-02-10 18:09:20|14891.1|14890.1|14897.5|14896.5|14898.1|14897.1|14891.1|14890.1|201
1644516570000|2022-02-10 18:09:30|14897.4|14896.4|14891|14890|14897.5|14896.5|14887.9|14886.9|175
1644516580000|2022-02-10 18:09:40|14891.1|14890.1|14892.4|14891.4|14893.8|14892.8|14889|14888|97
1644516590000|2022-02-10 18:09:50|14892.5|14891.5|14892.5|14891.5|14894.5|14893.5|14891.6|14890.6|83
1644516600000|2022-02-10 18:10:00|14892.6|14891.6|14897.3|14896.3|14900.4|14899.4|14890.6|14889.6|204
1644516610000|2022-02-10 18:10:10|14897.6|14896.6|14888.5|14887.5|14899.9|14898.9|14888.5|14887.5|161
1644516620000|2022-02-10 18:10:20|14888.9|14887.9|14892.6|14891.6|14893.8|14892.8|14886.1|14885.1|124
1644516630000|2022-02-10 18:10:30|14892.5|14891.5|14892.1|14891.1|14895.6|14894.6|14890.9|14889.9|82
1644516640000|2022-02-10 18:10:40|14892.6|14891.6|14897.1|14896.1|14897.6|14896.6|14892|14891|109
1644516650000|2022-02-10 18:10:50|14896.1|14895.1|14897.9|14896.9|14902.9|14901.9|14895.1|14894.1|182
1644516660000|2022-02-10 18:11:00|14898.4|14897.4|14895.5|14894.5|14902.5|14901.5|14895.3|14894.3|158
1644516670000|2022-02-10 18:11:10|14895.4|14894.4|14896.1|14895.1|14901.1|14900.1|14895.1|14894.1|122
1644516680000|2022-02-10 18:11:20|14896.3|14895.3|14892.5|14891.5|14896.8|14895.8|14891.4|14890.4|136
1644516690000|2022-02-10 18:11:30|14893.1|14892.1|14890.6|14889.6|14895.9|14894.9|14884.9|14883.9|279
1644516700000|2022-02-10 18:11:40|14890.5|14889.5|14887.3|14886.3|14892.4|14891.4|14886.5|14885.5|79
1644516710000|2022-02-10 18:11:50|14887.1|14886.1|14887|14886|14889.3|14888.3|14882.3|14881.3|146
1644516720000|2022-02-10 18:12:00|14887.5|14886.5|14886.9|14885.9|14890.3|14889.3|14885.6|14884.6|103
1644516730000|2022-02-10 18:12:10|14886.8|14885.8|14890|14889|14893.4|14892.4|14883|14882|124
1644516740000|2022-02-10 18:12:20|14889.9|14888.9|14879.9|14878.9|14890.9|14889.9|14879.8|14878.8|378
1644516750000|2022-02-10 18:12:30|14879.8|14878.8|14879.1|14878.1|14880.1|14879.1|14873.9|14872.9|268
1644516760000|2022-02-10 18:12:40|14878.9|14877.9|14879.9|14878.9|14880.9|14879.9|14877.6|14876.6|93
1644516770000|2022-02-10 18:12:50|14879.5|14878.5|14883.1|14882.1|14885.1|14884.1|14877.3|14876.3|111
1644516780000|2022-02-10 18:13:00|14883.3|14882.3|14888.9|14887.9|14891.1|14890.1|14882.3|14881.3|153
1644516790000|2022-02-10 18:13:10|14887.8|14886.8|14876.5|14875.5|14888|14887|14876.5|14875.5|138
1644516800000|2022-02-10 18:13:20|14876.6|14875.6|14872.4|14871.4|14878.1|14877.1|14870.9|14869.9|248
1644516810000|2022-02-10 18:13:30|14872.3|14871.3|14880.4|14879.4|14882.8|14881.8|14872.3|14871.3|153
1644516820000|2022-02-10 18:13:40|14881.9|14880.9|14886.4|14885.4|14886.4|14885.4|14880.6|14879.6|160
1644516830000|2022-02-10 18:13:50|14886.5|14885.5|14886.9|14885.9|14887.1|14886.1|14881.6|14880.6|186
1644516840000|2022-02-10 18:14:00|14886.1|14885.1|14891.6|14890.6|14892.4|14891.4|14886.1|14885.1|200
1644516850000|2022-02-10 18:14:10|14891.9|14890.9|14890.1|14889.1|14896.9|14895.9|14889.9|14888.9|229
1644516860000|2022-02-10 18:14:20|14890.3|14889.3|14885.9|14884.9|14891.9|14890.9|14884.5|14883.5|263
1644516870000|2022-02-10 18:14:30|14886|14885|14881.5|14880.5|14886.3|14885.3|14880.3|14879.3|193
1644516880000|2022-02-10 18:14:40|14881.4|14880.4|14882.4|14881.4|14884.1|14883.1|14877.4|14876.4|123
1644516890000|2022-02-10 18:14:50|14882.3|14881.3|14882.1|14881.1|14886.4|14885.4|14881.5|14880.5|116
1644516900000|2022-02-10 18:15:00|14882|14881|14874.4|14873.4|14884|14883|14871.6|14870.6|189
1644516910000|2022-02-10 18:15:10|14874.5|14873.5|14876.8|14875.8|14877.3|14876.3|14872.3|14871.3|150
1644516920000|2022-02-10 18:15:20|14876.4|14875.4|14864.9|14863.9|14876.4|14875.4|14864.6|14863.6|444
1644516930000|2022-02-10 18:15:30|14865.1|14864.1|14866.1|14865.1|14867.5|14866.5|14860.9|14859.9|295
1644516940000|2022-02-10 18:15:40|14866|14865|14861.3|14860.3|14871.3|14870.3|14860.3|14859.3|240
1644516950000|2022-02-10 18:15:50|14861.5|14860.5|14858.4|14857.4|14862.6|14861.6|14855.9|14854.9|327
1644516960000|2022-02-10 18:16:00|14858.6|14857.6|14857.3|14856.3|14863.5|14862.5|14856.9|14855.9|327
1644516970000|2022-02-10 18:16:10|14857|14856|14861.6|14860.6|14862.1|14861.1|14855|14854|268
1644516980000|2022-02-10 18:16:20|14861.5|14860.5|14855.5|14854.5|14864.1|14863.1|14852.8|14851.8|279
1644516990000|2022-02-10 18:16:30|14855.4|14854.4|14851.9|14850.9|14855.6|14854.6|14849.4|14848.4|266
1644517000000|2022-02-10 18:16:40|14852|14851|14843.9|14842.9|14856.3|14855.3|14841.8|14840.8|516
1644517010000|2022-02-10 18:16:50|14844.1|14843.1|14842.1|14841.1|14849|14848|14841|14840|310
1644517020000|2022-02-10 18:17:00|14842|14841|14839.4|14838.4|14845.6|14844.6|14835.9|14834.9|639
1644517030000|2022-02-10 18:17:10|14840.1|14839.1|14833.4|14832.4|14840.4|14839.4|14833.1|14832.1|344
1644517040000|2022-02-10 18:17:20|14833.6|14832.6|14832.6|14831.6|14834.6|14833.6|14829.1|14828.1|309
1644517050000|2022-02-10 18:17:30|14833.1|14832.1|14832.9|14831.9|14836.8|14835.8|14830.6|14829.6|167
1644517060000|2022-02-10 18:17:40|14832.6|14831.6|14830.6|14829.6|14832.6|14831.6|14827.9|14826.9|221
1644517070000|2022-02-10 18:17:50|14830.4|14829.4|14837.6|14836.6|14838.1|14837.1|14830.4|14829.4|312
1644517080000|2022-02-10 18:18:00|14836.9|14835.9|14835.1|14834.1|14840.3|14839.3|14833.4|14832.4|280
1644517090000|2022-02-10 18:18:10|14835.3|14834.3|14831.1|14830.1|14835.9|14834.9|14829.6|14828.6|297
1644517100000|2022-02-10 18:18:20|14831.3|14830.3|14827.4|14826.4|14832.5|14831.5|14825.8|14824.8|228
1644517110000|2022-02-10 18:18:30|14827.6|14826.6|14829.1|14828.1|14832.4|14831.4|14827.6|14826.6|144
1644517120000|2022-02-10 18:18:40|14828.8|14827.8|14829.6|14828.6|14836.3|14835.3|14827.8|14826.8|256
1644517130000|2022-02-10 18:18:50|14830.1|14829.1|14823.4|14822.4|14830.1|14829.1|14822.1|14821.1|277
1644517140000|2022-02-10 18:19:00|14822.9|14821.9|14825.9|14824.9|14827.6|14826.6|14820.9|14819.9|386
1644517150000|2022-02-10 18:19:10|14826.1|14825.1|14822.8|14821.8|14827.8|14826.8|14822.8|14821.8|173
1644517160000|2022-02-10 18:19:20|14822.5|14821.5|14824|14823|14826.1|14825.1|14821.5|14820.5|115
1644517170000|2022-02-10 18:19:30|14823.8|14822.8|14821.9|14820.9|14823.8|14822.8|14821|14820|153
1644517180000|2022-02-10 18:19:40|14822|14821|14822.9|14821.9|14823.1|14822.1|14820.6|14819.6|196
1644517190000|2022-02-10 18:19:50|14822.4|14821.4|14820.1|14819.1|14823.9|14822.9|14819.8|14818.8|233
1644517200000|2022-02-10 18:20:00|14820|14819|14820.6|14819.6|14821.6|14820.6|14818.8|14817.8|239
1644517210000|2022-02-10 18:20:10|14820.5|14819.5|14814.1|14813.1|14823.1|14822.1|14810.6|14809.6|866
1644517220000|2022-02-10 18:20:20|14814.3|14813.3|14817.1|14816.1|14817.9|14816.9|14811.6|14810.6|269
1644517230000|2022-02-10 18:20:30|14817|14816|14823.6|14822.6|14824.5|14823.5|14815.4|14814.4|339
1644517240000|2022-02-10 18:20:40|14823.4|14822.4|14824.9|14823.9|14829.4|14828.4|14823.1|14822.1|285
1644517250000|2022-02-10 18:20:50|14825.1|14824.1|14827.4|14826.4|14830.1|14829.1|14823.9|14822.9|146
1644517260000|2022-02-10 18:21:00|14827.5|14826.5|14827.6|14826.6|14829.8|14828.8|14825.9|14824.9|186
1644517270000|2022-02-10 18:21:10|14827.4|14826.4|14827.4|14826.4|14830.9|14829.9|14825.4|14824.4|150
1644517280000|2022-02-10 18:21:20|14826.9|14825.9|14817|14816|14826.9|14825.9|14816.9|14815.9|303
1644517290000|2022-02-10 18:21:30|14817.9|14816.9|14817|14816|14820.9|14819.9|14815.6|14814.6|180
1644517300000|2022-02-10 18:21:40|14817.1|14816.1|14815.1|14814.1|14817.8|14816.8|14813.5|14812.5|137
1644517310000|2022-02-10 18:21:50|14815.4|14814.4|14815.3|14814.3|14816.5|14815.5|14814.1|14813.1|123
1644517320000|2022-02-10 18:22:00|14815.4|14814.4|14816.8|14815.8|14820.6|14819.6|14814.8|14813.8|212
1644517330000|2022-02-10 18:22:10|14816.4|14815.4|14818.8|14817.8|14818.8|14817.8|14814.1|14813.1|112
1644517340000|2022-02-10 18:22:20|14818.6|14817.6|14817.1|14816.1|14818.6|14817.6|14813.1|14812.1|166
1644517350000|2022-02-10 18:22:30|14817|14816|14823.1|14822.1|14824.3|14823.3|14817|14816|242
1644517360000|2022-02-10 18:22:40|14823|14822|14820.9|14819.9|14823.9|14822.9|14820.6|14819.6|160
1644517370000|2022-02-10 18:22:50|14820.8|14819.8|14813.5|14812.5|14823.4|14822.4|14813.4|14812.4|193
1644517380000|2022-02-10 18:23:00|14814.4|14813.4|14817.1|14816.1|14817.6|14816.6|14812.1|14811.1|161
1644517390000|2022-02-10 18:23:10|14816.9|14815.9|14822.4|14821.4|14822.5|14821.5|14813.4|14812.4|135
1644517400000|2022-02-10 18:23:20|14821.5|14820.5|14822.4|14821.4|14824.4|14823.4|14820.1|14819.1|165
1644517410000|2022-02-10 18:23:30|14822.3|14821.3|14817.9|14816.9|14822.4|14821.4|14815.4|14814.4|281
1644517420000|2022-02-10 18:23:40|14818.1|14817.1|14816.4|14815.4|14821.9|14820.9|14816.4|14815.4|110
1644517430000|2022-02-10 18:23:50|14816.3|14815.3|14818.6|14817.6|14819.4|14818.4|14810.4|14809.4|411
1644517440000|2022-02-10 18:24:00|14818.4|14817.4|14831.8|14830.8|14832.1|14831.1|14818.1|14817.1|456
1644517450000|2022-02-10 18:24:10|14831.6|14830.6|14827.4|14826.4|14831.6|14830.6|14824.1|14823.1|294
1644517460000|2022-02-10 18:24:20|14827.9|14826.9|14827.4|14826.4|14830.5|14829.5|14826.1|14825.1|153
1644517470000|2022-02-10 18:24:30|14827.6|14826.6|14821.8|14820.8|14827.6|14826.6|14821.4|14820.4|154
1644517480000|2022-02-10 18:24:40|14821.9|14820.9|14829|14828|14829|14828|14818.4|14817.4|156
1644517490000|2022-02-10 18:24:50|14829.1|14828.1|14832.8|14831.8|14835.6|14834.6|14829.1|14828.1|285
1644517500000|2022-02-10 18:25:00|14832.6|14831.6|14834.9|14833.9|14836.8|14835.8|14829.6|14828.6|268
1644517510000|2022-02-10 18:25:10|14834.6|14833.6|14833.9|14832.9|14836.1|14835.1|14832.9|14831.9|233
1644517520000|2022-02-10 18:25:20|14834.4|14833.4|14832.4|14831.4|14834.4|14833.4|14829.5|14828.5|285
1644517530000|2022-02-10 18:25:30|14832.3|14831.3|14826.3|14825.3|14833.1|14832.1|14825.6|14824.6|285
1644517540000|2022-02-10 18:25:40|14826.1|14825.1|14832|14831|14833.4|14832.4|14826.1|14825.1|150
1644517550000|2022-02-10 18:25:50|14831.5|14830.5|14831.5|14830.5|14834.3|14833.3|14829.9|14828.9|126
1644517560000|2022-02-10 18:26:00|14831.6|14830.6|14831|14830|14833.3|14832.3|14830.1|14829.1|165
1644517570000|2022-02-10 18:26:10|14830.9|14829.9|14825.1|14824.1|14830.9|14829.9|14823.8|14822.8|169
1644517580000|2022-02-10 18:26:20|14825|14824|14819.1|14818.1|14825|14824|14818.8|14817.8|239
1644517590000|2022-02-10 18:26:30|14819.8|14818.8|14813.6|14812.6|14820.9|14819.9|14812.3|14811.3|263
1644517600000|2022-02-10 18:26:40|14814.3|14813.3|14818.4|14817.4|14818.9|14817.9|14814.3|14813.3|104
1644517610000|2022-02-10 18:26:50|14818.3|14817.3|14821.1|14820.1|14822.1|14821.1|14816.4|14815.4|139
1644517620000|2022-02-10 18:27:00|14820.1|14819.1|14823.5|14822.5|14825.4|14824.4|14819.8|14818.8|131
1644517630000|2022-02-10 18:27:10|14823.4|14822.4|14822.8|14821.8|14824.9|14823.9|14820.9|14819.9|79
1644517640000|2022-02-10 18:27:20|14822.6|14821.6|14823.5|14822.5|14828.3|14827.3|14821.8|14820.8|169
1644517650000|2022-02-10 18:27:30|14823.4|14822.4|14818.8|14817.8|14823.4|14822.4|14818.8|14817.8|377
1644517660000|2022-02-10 18:27:40|14818.9|14817.9|14818.4|14817.4|14819.9|14818.9|14817.1|14816.1|74
1644517670000|2022-02-10 18:27:50|14818.5|14817.5|14819.4|14818.4|14820.1|14819.1|14816.9|14815.9|76
1644517680000|2022-02-10 18:28:00|14820|14819|14826.6|14825.6|14827.1|14826.1|14819.6|14818.6|147
1644517690000|2022-02-10 18:28:10|14826.8|14825.8|14817.9|14816.9|14826.8|14825.8|14816.6|14815.6|150
1644517700000|2022-02-10 18:28:20|14817.8|14816.8|14816.5|14815.5|14818.1|14817.1|14815.4|14814.4|104
1644517710000|2022-02-10 18:28:30|14816.9|14815.9|14821.3|14820.3|14823.4|14822.4|14816.9|14815.9|105
1644517720000|2022-02-10 18:28:40|14821.8|14820.8|14818.6|14817.6|14822.5|14821.5|14817.8|14816.8|76
1644517730000|2022-02-10 18:28:50|14818.8|14817.8|14810.1|14809.1|14818.9|14817.9|14805.5|14804.5|706
1644517740000|2022-02-10 18:29:00|14811|14810|14795.8|14794.8|14815.6|14814.6|14794.4|14793.4|883
1644517750000|2022-02-10 18:29:10|14796.1|14795.1|14803.9|14802.9|14804.9|14803.9|14795.3|14794.3|531
1644517760000|2022-02-10 18:29:20|14804.1|14803.1|14800.1|14799.1|14805.3|14804.3|14799.6|14798.6|269
1644517770000|2022-02-10 18:29:30|14800|14799|14798.4|14797.4|14801.5|14800.5|14796|14795|170
1644517780000|2022-02-10 18:29:40|14798.3|14797.3|14795.9|14794.9|14798.9|14797.9|14792.9|14791.9|151
1644517790000|2022-02-10 18:29:50|14796|14795|14792.1|14791.1|14796.4|14795.4|14792.1|14791.1|221
1644517800000|2022-02-10 18:30:00|14791.8|14790.8|14800|14799|14801|14800|14789.9|14788.9|416
1644517810000|2022-02-10 18:30:10|14800.1|14799.1|14801.9|14800.9|14802.1|14801.1|14797.4|14796.4|225
1644517820000|2022-02-10 18:30:20|14801.8|14800.8|14804.9|14803.9|14805.9|14804.9|14800.9|14799.9|213
1644517830000|2022-02-10 18:30:30|14804.6|14803.6|14799.4|14798.4|14805.4|14804.4|14797.6|14796.6|209
1644517840000|2022-02-10 18:30:40|14799.1|14798.1|14799|14798|14799.6|14798.6|14795.9|14794.9|157
1644517850000|2022-02-10 18:30:50|14799.6|14798.6|14796.9|14795.9|14802.4|14801.4|14796.6|14795.6|122
1644517860000|2022-02-10 18:31:00|14796.8|14795.8|14789.9|14788.9|14796.8|14795.8|14789.9|14788.9|214
1644517870000|2022-02-10 18:31:10|14790|14789|14797.6|14796.6|14798.1|14797.1|14785.9|14784.9|271
1644517880000|2022-02-10 18:31:20|14797.3|14796.3|14800.6|14799.6|14800.9|14799.9|14797.1|14796.1|190
1644517890000|2022-02-10 18:31:30|14801|14800|14799.1|14798.1|14803.5|14802.5|14798.6|14797.6|340
1644517900000|2022-02-10 18:31:40|14799|14798|14789.3|14788.3|14799|14798|14789.3|14788.3|304
1644517910000|2022-02-10 18:31:50|14789.4|14788.4|14792.4|14791.4|14794.4|14793.4|14789.4|14788.4|124
1644517920000|2022-02-10 18:32:00|14792.5|14791.5|14788.6|14787.6|14796.9|14795.9|14786.4|14785.4|231
1644517930000|2022-02-10 18:32:10|14788.3|14787.3|14783.4|14782.4|14789.6|14788.6|14782|14781|390
1644517940000|2022-02-10 18:32:20|14783.3|14782.3|14777.4|14776.4|14786|14785|14777|14776|498
1644517950000|2022-02-10 18:32:30|14777.6|14776.6|14774.4|14773.4|14781.1|14780.1|14772.1|14771.1|746
1644517960000|2022-02-10 18:32:40|14774.6|14773.6|14778.4|14777.4|14779.1|14778.1|14774.6|14773.6|189
1644517970000|2022-02-10 18:32:50|14778.3|14777.3|14778.9|14777.9|14780.1|14779.1|14775.5|14774.5|223
1644517980000|2022-02-10 18:33:00|14777.9|14776.9|14780.6|14779.6|14784.4|14783.4|14777.4|14776.4|303
1644517990000|2022-02-10 18:33:10|14780.8|14779.8|14786.9|14785.9|14787.9|14786.9|14780.1|14779.1|219
1644518000000|2022-02-10 18:33:20|14787.4|14786.4|14787.5|14786.5|14791.1|14790.1|14786.1|14785.1|286
1644518010000|2022-02-10 18:33:30|14787.4|14786.4|14788.4|14787.4|14790.8|14789.8|14786.4|14785.4|215
1644518020000|2022-02-10 18:33:40|14788.3|14787.3|14783.4|14782.4|14790.1|14789.1|14781.8|14780.8|308
1644518030000|2022-02-10 18:33:50|14783.1|14782.1|14785.3|14784.3|14785.3|14784.3|14781.4|14780.4|151
1644518040000|2022-02-10 18:34:00|14784.9|14783.9|14783|14782|14790.1|14789.1|14782.9|14781.9|313
1644518050000|2022-02-10 18:34:10|14783.1|14782.1|14779.4|14778.4|14783.4|14782.4|14778.5|14777.5|221
1644518060000|2022-02-10 18:34:20|14779.6|14778.6|14773.6|14772.6|14780.9|14779.9|14771.3|14770.3|224
1644518070000|2022-02-10 18:34:30|14773.1|14772.1|14768.9|14767.9|14775.1|14774.1|14768.4|14767.4|295
1644518080000|2022-02-10 18:34:40|14768.6|14767.6|14770.4|14769.4|14772.1|14771.1|14767.9|14766.9|260
1644518090000|2022-02-10 18:34:50|14770.1|14769.1|14770.9|14769.9|14772.4|14771.4|14768.5|14767.5|218
1644518100000|2022-02-10 18:35:00|14771.4|14770.4|14767.9|14766.9|14773.5|14772.5|14767.8|14766.8|259
1644518110000|2022-02-10 18:35:10|14767.6|14766.6|14767.1|14766.1|14771.4|14770.4|14765.8|14764.8|441
1644518120000|2022-02-10 18:35:20|14767.3|14766.3|14769.9|14768.9|14774.9|14773.9|14765.6|14764.6|508
1644518130000|2022-02-10 18:35:30|14770.6|14769.6|14760.8|14759.8|14770.9|14769.9|14759.3|14758.3|677
1644518140000|2022-02-10 18:35:40|14760.3|14759.3|14770.6|14769.6|14770.9|14769.9|14760.3|14759.3|275
1644518150000|2022-02-10 18:35:50|14770.4|14769.4|14767.6|14766.6|14771.8|14770.8|14766.9|14765.9|176
1644518160000|2022-02-10 18:36:00|14767.5|14766.5|14770.5|14769.5|14775.3|14774.3|14767.1|14766.1|228
1644518170000|2022-02-10 18:36:10|14770.1|14769.1|14767.4|14766.4|14770.9|14769.9|14765.4|14764.4|127
1644518180000|2022-02-10 18:36:20|14767.1|14766.1|14763.6|14762.6|14767.3|14766.3|14763|14762|91
1644518190000|2022-02-10 18:36:30|14763.9|14762.9|14769.4|14768.4|14770.5|14769.5|14762.6|14761.6|201
1644518200000|2022-02-10 18:36:40|14769.1|14768.1|14762.6|14761.6|14771.3|14770.3|14761.3|14760.3|474
1644518210000|2022-02-10 18:36:50|14762.4|14761.4|14760.6|14759.6|14764.9|14763.9|14760|14759|148
1644518220000|2022-02-10 18:37:00|14761.1|14760.1|14755.4|14754.4|14764.4|14763.4|14754.1|14753.1|490
1644518230000|2022-02-10 18:37:10|14755.5|14754.5|14756.6|14755.6|14761.1|14760.1|14754.9|14753.9|256
1644518240000|2022-02-10 18:37:20|14756.1|14755.1|14755.6|14754.6|14759.6|14758.6|14754.4|14753.4|248
1644518250000|2022-02-10 18:37:30|14755.4|14754.4|14753.6|14752.6|14756.1|14755.1|14752.6|14751.6|216
1644518260000|2022-02-10 18:37:40|14753.3|14752.3|14751.9|14750.9|14756|14755|14751.8|14750.8|226
1644518270000|2022-02-10 18:37:50|14751.8|14750.8|14750.5|14749.5|14752.6|14751.6|14749.9|14748.9|213
1644518280000|2022-02-10 18:38:00|14750.6|14749.6|14758.1|14757.1|14760.4|14759.4|14748.6|14747.6|594
1644518290000|2022-02-10 18:38:10|14758.6|14757.6|14748.3|14747.3|14760.6|14759.6|14745.1|14744.1|699
1644518300000|2022-02-10 18:38:20|14748.4|14747.4|14749.1|14748.1|14749.6|14748.6|14742.4|14741.4|310
1644518310000|2022-02-10 18:38:30|14749.9|14748.9|14758.4|14757.4|14760.6|14759.6|14748.1|14747.1|287
1644518320000|2022-02-10 18:38:40|14758.6|14757.6|14770.8|14769.8|14771.3|14770.3|14758.4|14757.4|398
1644518330000|2022-02-10 18:38:50|14770.5|14769.5|14765.9|14764.9|14770.5|14769.5|14765.8|14764.8|341
1644518340000|2022-02-10 18:39:00|14765.4|14764.4|14773.5|14772.5|14774.8|14773.8|14764.5|14763.5|378
1644518350000|2022-02-10 18:39:10|14773.4|14772.4|14770.1|14769.1|14773.8|14772.8|14767.9|14766.9|204
1644518360000|2022-02-10 18:39:20|14770|14769|14773.1|14772.1|14777.3|14776.3|14768.1|14767.1|272
1644518370000|2022-02-10 18:39:30|14773.5|14772.5|14774.5|14773.5|14776.8|14775.8|14771.3|14770.3|249
1644518380000|2022-02-10 18:39:40|14774.8|14773.8|14783.4|14782.4|14784.6|14783.6|14769.9|14768.9|359
1644518390000|2022-02-10 18:39:50|14783.5|14782.5|14780.4|14779.4|14783.9|14782.9|14778.1|14777.1|365
1644518400000|2022-02-10 18:40:00|14780.5|14779.5|14785|14784|14785.4|14784.4|14778.1|14777.1|300
1644518410000|2022-02-10 18:40:10|14784.4|14783.4|14784.6|14783.6|14790.3|14789.3|14782.4|14781.4|344
1644518420000|2022-02-10 18:40:20|14784.8|14783.8|14784.3|14783.3|14786.3|14785.3|14780.4|14779.4|147
1644518430000|2022-02-10 18:40:30|14784.1|14783.1|14787.9|14786.9|14788.3|14787.3|14783.9|14782.9|206
1644518440000|2022-02-10 18:40:40|14789.5|14788.5|14791|14790|14791.6|14790.6|14785.4|14784.4|252
1644518450000|2022-02-10 18:40:50|14790.9|14789.9|14785|14784|14791|14790|14783.9|14782.9|232
1644518460000|2022-02-10 18:41:00|14785.6|14784.6|14788|14787|14791.1|14790.1|14785.6|14784.6|134
1644518470000|2022-02-10 18:41:10|14788.6|14787.6|14792.9|14791.9|14795.5|14794.5|14787.9|14786.9|401
1644518480000|2022-02-10 18:41:20|14792.8|14791.8|14791.1|14790.1|14792.8|14791.8|14787.9|14786.9|384
1644518490000|2022-02-10 18:41:30|14791.3|14790.3|14793.4|14792.4|14795.6|14794.6|14790.1|14789.1|203
1644518500000|2022-02-10 18:41:40|14793.5|14792.5|14799.9|14798.9|14801.8|14800.8|14792.4|14791.4|494
1644518510000|2022-02-10 18:41:50|14798.8|14797.8|14794|14793|14798.8|14797.8|14793.1|14792.1|260
1644518520000|2022-02-10 18:42:00|14793.9|14792.9|14788.5|14787.5|14794.8|14793.8|14786.6|14785.6|211
1644518530000|2022-02-10 18:42:10|14788.4|14787.4|14783.8|14782.8|14788.4|14787.4|14780|14779|375
1644518540000|2022-02-10 18:42:20|14783.6|14782.6|14785.3|14784.3|14786.9|14785.9|14782.9|14781.9|163
1644518550000|2022-02-10 18:42:30|14785.1|14784.1|14786.9|14785.9|14788.4|14787.4|14783.4|14782.4|63
1644518560000|2022-02-10 18:42:40|14786.8|14785.8|14789.9|14788.9|14790.6|14789.6|14784.6|14783.6|185
1644518570000|2022-02-10 18:42:50|14789.6|14788.6|14794.9|14793.9|14796|14795|14789.6|14788.6|191
1644518580000|2022-02-10 18:43:00|14795.6|14794.6|14795.9|14794.9|14797.9|14796.9|14793.3|14792.3|211
1644518590000|2022-02-10 18:43:10|14795.6|14794.6|14796|14795|14797.5|14796.5|14794.6|14793.6|144
1644518600000|2022-02-10 18:43:20|14796.8|14795.8|14799.5|14798.5|14801.1|14800.1|14796.3|14795.3|170
1644518610000|2022-02-10 18:43:30|14799.1|14798.1|14798.1|14797.1|14802|14801|14796.8|14795.8|146
1644518620000|2022-02-10 18:43:40|14798.3|14797.3|14803.4|14802.4|14803.8|14802.8|14796.8|14795.8|160
1644518630000|2022-02-10 18:43:50|14802.9|14801.9|14803.5|14802.5|14804|14803|14799.8|14798.8|166
1644518640000|2022-02-10 18:44:00|14803|14802|14796.1|14795.1|14804.4|14803.4|14794.6|14793.6|170
1644518650000|2022-02-10 18:44:10|14796|14795|14797.8|14796.8|14798.1|14797.1|14793.9|14792.9|97
1644518660000|2022-02-10 18:44:20|14796.9|14795.9|14796.9|14795.9|14798.9|14797.9|14794.8|14793.8|76
1644518670000|2022-02-10 18:44:30|14796.8|14795.8|14800.8|14799.8|14801.9|14800.9|14796.8|14795.8|122
1644518680000|2022-02-10 18:44:40|14801.1|14800.1|14799.4|14798.4|14801.1|14800.1|14797.3|14796.3|73
1644518690000|2022-02-10 18:44:50|14799|14798|14796.4|14795.4|14800.5|14799.5|14794.5|14793.5|127
1644518700000|2022-02-10 18:45:00|14796.5|14795.5|14796.4|14795.4|14796.9|14795.9|14793.1|14792.1|229
1644518710000|2022-02-10 18:45:10|14795.8|14794.8|14797.3|14796.3|14797.9|14796.9|14792.8|14791.8|185
1644518720000|2022-02-10 18:45:20|14797.6|14796.6|14797.8|14796.8|14799.9|14798.9|14796|14795|89
1644518730000|2022-02-10 18:45:30|14797.9|14796.9|14787.3|14786.3|14798.8|14797.8|14787.3|14786.3|205
1644518740000|2022-02-10 18:45:40|14787.1|14786.1|14789|14788|14789.9|14788.9|14786.3|14785.3|133
1644518750000|2022-02-10 18:45:50|14788.9|14787.9|14788.6|14787.6|14790.1|14789.1|14783.8|14782.8|150
1644518760000|2022-02-10 18:46:00|14788.9|14787.9|14793.8|14792.8|14796.4|14795.4|14788.6|14787.6|171
1644518770000|2022-02-10 18:46:10|14793.3|14792.3|14804.5|14803.5|14806.9|14805.9|14793.3|14792.3|229
1644518780000|2022-02-10 18:46:20|14805.1|14804.1|14807.4|14806.4|14810.9|14809.9|14804.4|14803.4|274
1644518790000|2022-02-10 18:46:30|14807.6|14806.6|14800.1|14799.1|14808|14807|14799.4|14798.4|286
1644518800000|2022-02-10 18:46:40|14799.9|14798.9|14804.9|14803.9|14804.9|14803.9|14799.1|14798.1|85
1644518810000|2022-02-10 18:46:50|14805.1|14804.1|14804.4|14803.4|14809.3|14808.3|14802.6|14801.6|229
1644518820000|2022-02-10 18:47:00|14805.1|14804.1|14806.4|14805.4|14809.4|14808.4|14802.6|14801.6|185
1644518830000|2022-02-10 18:47:10|14806.5|14805.5|14811.6|14810.6|14815.4|14814.4|14806.4|14805.4|318
1644518840000|2022-02-10 18:47:20|14811.8|14810.8|14811.1|14810.1|14813.9|14812.9|14809.9|14808.9|242
1644518850000|2022-02-10 18:47:30|14811.3|14810.3|14808.3|14807.3|14813.8|14812.8|14808.3|14807.3|162
1644518860000|2022-02-10 18:47:40|14807.8|14806.8|14802.9|14801.9|14808.6|14807.6|14802.9|14801.9|147
1644518870000|2022-02-10 18:47:50|14802.6|14801.6|14798.8|14797.8|14802.6|14801.6|14798.3|14797.3|137
1644518880000|2022-02-10 18:48:00|14799|14798|14803.6|14802.6|14803.6|14802.6|14796.4|14795.4|195
1644518890000|2022-02-10 18:48:10|14803.4|14802.4|14798.4|14797.4|14803.9|14802.9|14796.9|14795.9|96
1644518900000|2022-02-10 18:48:20|14798.5|14797.5|14797.4|14796.4|14798.9|14797.9|14795.5|14794.5|124
1644518910000|2022-02-10 18:48:30|14797.6|14796.6|14795.9|14794.9|14798.6|14797.6|14794.4|14793.4|166
1644518920000|2022-02-10 18:48:40|14796|14795|14797.6|14796.6|14798.6|14797.6|14793.1|14792.1|132
1644518930000|2022-02-10 18:48:50|14797.8|14796.8|14792.3|14791.3|14797.8|14796.8|14788.9|14787.9|165
1644518940000|2022-02-10 18:49:00|14793.4|14792.4|14794.9|14793.9|14795.3|14794.3|14791|14790|123
1644518950000|2022-02-10 18:49:10|14795|14794|14797.1|14796.1|14799|14798|14793.5|14792.5|195
1644518960000|2022-02-10 18:49:20|14797.4|14796.4|14793.1|14792.1|14798.3|14797.3|14792.5|14791.5|91
1644518970000|2022-02-10 18:49:30|14793|14792|14795.3|14794.3|14795.3|14794.3|14788.3|14787.3|149
1644518980000|2022-02-10 18:49:40|14795.1|14794.1|14792|14791|14796.6|14795.6|14790.6|14789.6|140
1644518990000|2022-02-10 18:49:50|14791.9|14790.9|14796.4|14795.4|14797.5|14796.5|14791.5|14790.5|108
1644519000000|2022-02-10 18:50:00|14796.6|14795.6|14803.6|14802.6|14806.1|14805.1|14795.5|14794.5|265
1644519010000|2022-02-10 18:50:10|14803.8|14802.8|14805.4|14804.4|14807.4|14806.4|14802|14801|244
1644519020000|2022-02-10 18:50:20|14805.5|14804.5|14809.5|14808.5|14811.6|14810.6|14804.8|14803.8|243
1644519030000|2022-02-10 18:50:30|14809.8|14808.8|14802.8|14801.8|14809.8|14808.8|14799.9|14798.9|218
1644519040000|2022-02-10 18:50:40|14802.6|14801.6|14804.9|14803.9|14805.9|14804.9|14800.6|14799.6|152
1644519050000|2022-02-10 18:50:50|14804.8|14803.8|14800.5|14799.5|14805|14804|14800.5|14799.5|79
1644519060000|2022-02-10 18:51:00|14800.6|14799.6|14798.9|14797.9|14802.3|14801.3|14796.9|14795.9|150
1644519070000|2022-02-10 18:51:10|14799.4|14798.4|14795.6|14794.6|14799.9|14798.9|14793.9|14792.9|159
1644519080000|2022-02-10 18:51:20|14795.9|14794.9|14797.9|14796.9|14800.9|14799.9|14795.8|14794.8|100
1644519090000|2022-02-10 18:51:30|14798.1|14797.1|14801|14800|14802.6|14801.6|14796.4|14795.4|135
1644519100000|2022-02-10 18:51:40|14800.6|14799.6|14795.1|14794.1|14800.6|14799.6|14790.1|14789.1|180
1644519110000|2022-02-10 18:51:50|14794.9|14793.9|14793.3|14792.3|14795.4|14794.4|14791.3|14790.3|141
1644519120000|2022-02-10 18:52:00|14793|14792|14795.8|14794.8|14797.9|14796.9|14792.5|14791.5|110
1644519130000|2022-02-10 18:52:10|14795.6|14794.6|14790.4|14789.4|14796.1|14795.1|14787.4|14786.4|201
1644519140000|2022-02-10 18:52:20|14790.8|14789.8|14792.1|14791.1|14796.4|14795.4|14790.8|14789.8|168
1644519150000|2022-02-10 18:52:30|14791.9|14790.9|14788.4|14787.4|14791.9|14790.9|14788.1|14787.1|84
1644519160000|2022-02-10 18:52:40|14788.3|14787.3|14794.1|14793.1|14795.6|14794.6|14788.3|14787.3|123
1644519170000|2022-02-10 18:52:50|14794|14793|14793.9|14792.9|14795.9|14794.9|14792.1|14791.1|80
1644519180000|2022-02-10 18:53:00|14794|14793|14796.3|14795.3|14801.1|14800.1|14792.9|14791.9|175
1644519190000|2022-02-10 18:53:10|14796.1|14795.1|14789.5|14788.5|14796.5|14795.5|14787.4|14786.4|139
1644519200000|2022-02-10 18:53:20|14789.1|14788.1|14789|14788|14790.4|14789.4|14784.9|14783.9|153
1644519210000|2022-02-10 18:53:30|14788.9|14787.9|14793.1|14792.1|14793.9|14792.9|14788.3|14787.3|85
1644519220000|2022-02-10 18:53:40|14793.3|14792.3|14792.3|14791.3|14797.8|14796.8|14790.8|14789.8|138
1644519230000|2022-02-10 18:53:50|14792|14791|14791.4|14790.4|14792.1|14791.1|14789|14788|62
1644519240000|2022-02-10 18:54:00|14791.3|14790.3|14792.9|14791.9|14794.8|14793.8|14789.5|14788.5|86
1644519250000|2022-02-10 18:54:10|14793|14792|14798.3|14797.3|14798.3|14797.3|14793|14792|134
1644519260000|2022-02-10 18:54:20|14798.6|14797.6|14800.4|14799.4|14800.9|14799.9|14796.9|14795.9|121
1644519270000|2022-02-10 18:54:30|14800.1|14799.1|14795.6|14794.6|14801.1|14800.1|14795.6|14794.6|102
1644519280000|2022-02-10 18:54:40|14795.5|14794.5|14793|14792|14796|14795|14791.3|14790.3|97
1644519290000|2022-02-10 18:54:50|14792.9|14791.9|14794.6|14793.6|14795.4|14794.4|14792.6|14791.6|48
1644519300000|2022-02-10 18:55:00|14794.5|14793.5|14800|14799|14801.9|14800.9|14794.5|14793.5|170
1644519310000|2022-02-10 18:55:10|14799.9|14798.9|14793.1|14792.1|14803.8|14802.8|14792.5|14791.5|172
1644519320000|2022-02-10 18:55:20|14793.3|14792.3|14781.9|14780.9|14794.5|14793.5|14779.3|14778.3|400
1644519330000|2022-02-10 18:55:30|14782.3|14781.3|14785.4|14784.4|14787.8|14786.8|14782.3|14781.3|241
1644519340000|2022-02-10 18:55:40|14785.5|14784.5|14786.3|14785.3|14788.4|14787.4|14784|14783|104
1644519350000|2022-02-10 18:55:50|14786|14785|14787.6|14786.6|14788.8|14787.8|14784.5|14783.5|89
1644519360000|2022-02-10 18:56:00|14787.8|14786.8|14790.4|14789.4|14792.1|14791.1|14787|14786|116
1644519370000|2022-02-10 18:56:10|14790.3|14789.3|14798.1|14797.1|14799.1|14798.1|14787.9|14786.9|204
1644519380000|2022-02-10 18:56:20|14797.9|14796.9|14795.1|14794.1|14798.4|14797.4|14794.4|14793.4|83
1644519390000|2022-02-10 18:56:30|14795|14794|14790.8|14789.8|14795.9|14794.9|14789.9|14788.9|102
1644519400000|2022-02-10 18:56:40|14790.9|14789.9|14788|14787|14792.3|14791.3|14787.9|14786.9|94
1644519410000|2022-02-10 18:56:50|14788.4|14787.4|14789.3|14788.3|14790.5|14789.5|14788.4|14787.4|44
1644519420000|2022-02-10 18:57:00|14789|14788|14787.9|14786.9|14789.4|14788.4|14784.4|14783.4|161
1644519430000|2022-02-10 18:57:10|14788|14787|14790.5|14789.5|14791.8|14790.8|14787.4|14786.4|106
1644519440000|2022-02-10 18:57:20|14789.6|14788.6|14791.9|14790.9|14792|14791|14787.6|14786.6|126
1644519450000|2022-02-10 18:57:30|14791.1|14790.1|14794.3|14793.3|14794.3|14793.3|14789.4|14788.4|54
1644519460000|2022-02-10 18:57:40|14794.4|14793.4|14797.9|14796.9|14797.9|14796.9|14792.9|14791.9|126
1644519470000|2022-02-10 18:57:50|14800.1|14799.1|14794.5|14793.5|14800.3|14799.3|14794.3|14793.3|137
1644519480000|2022-02-10 18:58:00|14794.4|14793.4|14800.1|14799.1|14800.1|14799.1|14794.4|14793.4|85
1644519490000|2022-02-10 18:58:10|14800.3|14799.3|14806.9|14805.9|14807.4|14806.4|14797.9|14796.9|281
1644519500000|2022-02-10 18:58:20|14806.6|14805.6|14809|14808|14810.6|14809.6|14806.1|14805.1|250
1644519510000|2022-02-10 18:58:30|14808.9|14807.9|14806.5|14805.5|14809.4|14808.4|14804.1|14803.1|178
1644519520000|2022-02-10 18:58:40|14806.1|14805.1|14801.3|14800.3|14806.6|14805.6|14801.3|14800.3|147
1644519530000|2022-02-10 18:58:50|14801.1|14800.1|14805.1|14804.1|14805.1|14804.1|14800.3|14799.3|210
1644519540000|2022-02-10 18:59:00|14805|14804|14804|14803|14807.4|14806.4|14801.4|14800.4|102
1644519550000|2022-02-10 18:59:10|14803.5|14802.5|14806.9|14805.9|14807.6|14806.6|14802.1|14801.1|108
1644519560000|2022-02-10 18:59:20|14806.4|14805.4|14810.1|14809.1|14811.6|14810.6|14806.4|14805.4|159
1644519570000|2022-02-10 18:59:30|14811.9|14810.9|14816|14815|14817.1|14816.1|14811.5|14810.5|353
1644519580000|2022-02-10 18:59:40|14815.5|14814.5|14822.9|14821.9|14824.1|14823.1|14815.3|14814.3|334
1644519590000|2022-02-10 18:59:50|14823|14822|14831.5|14830.5|14832|14831|14823|14822|380
1644519600000|2022-02-10 19:00:00|14830.9|14829.9|14822.9|14821.9|14831.4|14830.4|14821|14820|428
1644519610000|2022-02-10 19:00:10|14822.1|14821.1|14826.4|14825.4|14829.4|14828.4|14822.1|14821.1|395
1644519620000|2022-02-10 19:00:20|14826.6|14825.6|14836.3|14835.3|14837.8|14836.8|14823.9|14822.9|560
1644519630000|2022-02-10 19:00:30|14836.8|14835.8|14830.5|14829.5|14837.6|14836.6|14828.6|14827.6|470
1644519640000|2022-02-10 19:00:40|14829.6|14828.6|14823.4|14822.4|14831.6|14830.6|14823.4|14822.4|188
1644519650000|2022-02-10 19:00:50|14822.4|14821.4|14825.1|14824.1|14825.6|14824.6|14818.6|14817.6|285
1644519660000|2022-02-10 19:01:00|14824.6|14823.6|14817.6|14816.6|14827.1|14826.1|14816.1|14815.1|208
1644519670000|2022-02-10 19:01:10|14818.1|14817.1|14817.8|14816.8|14819.9|14818.9|14816.1|14815.1|166
1644519680000|2022-02-10 19:01:20|14818.4|14817.4|14814.6|14813.6|14819.9|14818.9|14813.9|14812.9|308
1644519690000|2022-02-10 19:01:30|14814.1|14813.1|14811.4|14810.4|14814.5|14813.5|14807.9|14806.9|256
1644519700000|2022-02-10 19:01:40|14811.6|14810.6|14809.1|14808.1|14811.9|14810.9|14805.3|14804.3|274
1644519710000|2022-02-10 19:01:50|14809.4|14808.4|14807.6|14806.6|14811.4|14810.4|14807.5|14806.5|119
1644519720000|2022-02-10 19:02:00|14807.9|14806.9|14802.6|14801.6|14810.4|14809.4|14801.8|14800.8|260
1644519730000|2022-02-10 19:02:10|14802.8|14801.8|14805.6|14804.6|14807.3|14806.3|14802.3|14801.3|139
1644519740000|2022-02-10 19:02:20|14805.8|14804.8|14805.6|14804.6|14808.6|14807.6|14804.4|14803.4|101
1644519750000|2022-02-10 19:02:30|14806.1|14805.1|14800.9|14799.9|14806.1|14805.1|14799.1|14798.1|215
1644519760000|2022-02-10 19:02:40|14801|14800|14800.3|14799.3|14802.5|14801.5|14797.3|14796.3|133
1644519770000|2022-02-10 19:02:50|14800|14799|14802.8|14801.8|14804.1|14803.1|14800|14799|105
1644519780000|2022-02-10 19:03:00|14802.5|14801.5|14806.1|14805.1|14810.6|14809.6|14802.5|14801.5|256
1644519790000|2022-02-10 19:03:10|14805.6|14804.6|14806.9|14805.9|14808|14807|14802|14801|126
1644519800000|2022-02-10 19:03:20|14806.8|14805.8|14802.4|14801.4|14807.4|14806.4|14799.8|14798.8|96
1644519810000|2022-02-10 19:03:30|14801.6|14800.6|14801.5|14800.5|14802.3|14801.3|14799.3|14798.3|69
1644519820000|2022-02-10 19:03:40|14801.6|14800.6|14805.4|14804.4|14806.4|14805.4|14801.5|14800.5|69
1644519830000|2022-02-10 19:03:50|14805.5|14804.5|14803.6|14802.6|14807.6|14806.6|14803.6|14802.6|143
1644519840000|2022-02-10 19:04:00|14803.5|14802.5|14799.1|14798.1|14806.4|14805.4|14797.1|14796.1|146
1644519850000|2022-02-10 19:04:10|14798.9|14797.9|14802.6|14801.6|14802.9|14801.9|14797.3|14796.3|113
1644519860000|2022-02-10 19:04:20|14802.1|14801.1|14800|14799|14804.1|14803.1|14799.9|14798.9|88
1644519870000|2022-02-10 19:04:30|14800.4|14799.4|14801.1|14800.1|14803.5|14802.5|14798.8|14797.8|62
1644519880000|2022-02-10 19:04:40|14801.3|14800.3|14794|14793|14801.4|14800.4|14791.4|14790.4|282
1644519890000|2022-02-10 19:04:50|14794.9|14793.9|14792.9|14791.9|14794.9|14793.9|14791|14790|319
1644519900000|2022-02-10 19:05:00|14794.4|14793.4|14786.3|14785.3|14797.4|14796.4|14786|14785|204
1644519910000|2022-02-10 19:05:10|14786.1|14785.1|14781.6|14780.6|14789.1|14788.1|14778.4|14777.4|657
1644519920000|2022-02-10 19:05:20|14780.4|14779.4|14775.6|14774.6|14783.6|14782.6|14775.1|14774.1|356
1644519930000|2022-02-10 19:05:30|14776|14775|14771.1|14770.1|14779.6|14778.6|14771|14770|336
1644519940000|2022-02-10 19:05:40|14771|14770|14774.6|14773.6|14775.1|14774.1|14770.4|14769.4|277
1644519950000|2022-02-10 19:05:50|14773.5|14772.5|14775.6|14774.6|14778.6|14777.6|14771.6|14770.6|206
1644519960000|2022-02-10 19:06:00|14776|14775|14783.1|14782.1|14783.1|14782.1|14774.1|14773.1|223
1644519970000|2022-02-10 19:06:10|14783.8|14782.8|14786.8|14785.8|14789.4|14788.4|14781.3|14780.3|216
1644519980000|2022-02-10 19:06:20|14786.6|14785.6|14786.4|14785.4|14792.4|14791.4|14785.9|14784.9|170
1644519990000|2022-02-10 19:06:30|14785.9|14784.9|14794.5|14793.5|14794.5|14793.5|14785.4|14784.4|95
1644520000000|2022-02-10 19:06:40|14794.6|14793.6|14791.6|14790.6|14794.6|14793.6|14787.4|14786.4|160
1644520010000|2022-02-10 19:06:50|14791.5|14790.5|14788.4|14787.4|14791.6|14790.6|14787.5|14786.5|77
1644520020000|2022-02-10 19:07:00|14788.9|14787.9|14795.6|14794.6|14795.6|14794.6|14787.5|14786.5|111
1644520030000|2022-02-10 19:07:10|14795.8|14794.8|14792.1|14791.1|14797.6|14796.6|14791.3|14790.3|183
1644520040000|2022-02-10 19:07:20|14791.6|14790.6|14792.9|14791.9|14796.3|14795.3|14790.9|14789.9|180
1644520050000|2022-02-10 19:07:30|14793.1|14792.1|14795.5|14794.5|14795.5|14794.5|14791.1|14790.1|94
1644520060000|2022-02-10 19:07:40|14795.6|14794.6|14793.4|14792.4|14801.6|14800.6|14792.4|14791.4|222
1644520070000|2022-02-10 19:07:50|14793.5|14792.5|14800.3|14799.3|14801.1|14800.1|14791.9|14790.9|125
1644520080000|2022-02-10 19:08:00|14800.1|14799.1|14796.9|14795.9|14800.6|14799.6|14795.9|14794.9|212
1644520090000|2022-02-10 19:08:10|14795.9|14794.9|14795.6|14794.6|14796.9|14795.9|14792.1|14791.1|147
1644520100000|2022-02-10 19:08:20|14795.1|14794.1|14792.1|14791.1|14795.5|14794.5|14787.9|14786.9|214
1644520110000|2022-02-10 19:08:30|14791.9|14790.9|14795.1|14794.1|14796.4|14795.4|14789.9|14788.9|153
1644520120000|2022-02-10 19:08:40|14795.3|14794.3|14788|14787|14795.8|14794.8|14786.1|14785.1|173
1644520130000|2022-02-10 19:08:50|14788.4|14787.4|14793.4|14792.4|14794.3|14793.3|14787.6|14786.6|194
1644520140000|2022-02-10 19:09:00|14793|14792|14791|14790|14796.6|14795.6|14785.1|14784.1|292
1644520150000|2022-02-10 19:09:10|14791.1|14790.1|14794.4|14793.4|14796.6|14795.6|14790.4|14789.4|153
1644520160000|2022-02-10 19:09:20|14794.5|14793.5|14797|14796|14798.4|14797.4|14792.4|14791.4|198
1644520170000|2022-02-10 19:09:30|14797.1|14796.1|14791.4|14790.4|14797.8|14796.8|14791.1|14790.1|114
1644520180000|2022-02-10 19:09:40|14791.5|14790.5|14791.6|14790.6|14793.6|14792.6|14789.6|14788.6|60
1644520190000|2022-02-10 19:09:50|14792.1|14791.1|14798.1|14797.1|14799.4|14798.4|14791.3|14790.3|69
1644520200000|2022-02-10 19:10:00|14798.5|14797.5|14795.6|14794.6|14802|14801|14794.5|14793.5|177
1644520210000|2022-02-10 19:10:10|14796|14795|14792.5|14791.5|14796|14795|14791.1|14790.1|85
1644520220000|2022-02-10 19:10:20|14792.4|14791.4|14792.6|14791.6|14793.9|14792.9|14790.6|14789.6|74
1644520230000|2022-02-10 19:10:30|14792.4|14791.4|14790.3|14789.3|14792.4|14791.4|14785.5|14784.5|151
1644520240000|2022-02-10 19:10:40|14790.4|14789.4|14792|14791|14793.6|14792.6|14788.8|14787.8|111
1644520250000|2022-02-10 19:10:50|14792.1|14791.1|14789.1|14788.1|14792.6|14791.6|14788|14787|80
1644520260000|2022-02-10 19:11:00|14788.8|14787.8|14787.6|14786.6|14789.1|14788.1|14782.6|14781.6|175
1644520270000|2022-02-10 19:11:10|14787.5|14786.5|14786.3|14785.3|14788.1|14787.1|14783.9|14782.9|70
1644520280000|2022-02-10 19:11:20|14786.8|14785.8|14791.3|14790.3|14792.4|14791.4|14786.6|14785.6|89
1644520290000|2022-02-10 19:11:30|14791.1|14790.1|14790.1|14789.1|14792.1|14791.1|14788|14787|72
1644520300000|2022-02-10 19:11:40|14790.6|14789.6|14781.1|14780.1|14790.6|14789.6|14780.9|14779.9|149
1644520310000|2022-02-10 19:11:50|14780.9|14779.9|14774.8|14773.8|14781.9|14780.9|14773.6|14772.6|399
1644520320000|2022-02-10 19:12:00|14775.6|14774.6|14774.8|14773.8|14778|14777|14770.4|14769.4|237
1644520330000|2022-02-10 19:12:10|14775.6|14774.6|14772.4|14771.4|14776.1|14775.1|14771.6|14770.6|192
1644520340000|2022-02-10 19:12:20|14772.3|14771.3|14772.3|14771.3|14772.4|14771.4|14769.4|14768.4|156
1644520350000|2022-02-10 19:12:30|14772.4|14771.4|14779|14778|14782.1|14781.1|14772.1|14771.1|341
1644520360000|2022-02-10 19:12:40|14779.5|14778.5|14774.9|14773.9|14781.3|14780.3|14774.4|14773.4|145
1644520370000|2022-02-10 19:12:50|14774.8|14773.8|14771.5|14770.5|14775|14774|14768.6|14767.6|139
1644520380000|2022-02-10 19:13:00|14771.3|14770.3|14776.9|14775.9|14777.4|14776.4|14771.3|14770.3|94
1644520390000|2022-02-10 19:13:10|14776.8|14775.8|14779.4|14778.4|14780.8|14779.8|14774.9|14773.9|83
1644520400000|2022-02-10 19:13:20|14779.1|14778.1|14780.1|14779.1|14782.5|14781.5|14778.5|14777.5|123
1644520410000|2022-02-10 19:13:30|14780.3|14779.3|14783.1|14782.1|14783.9|14782.9|14780|14779|124
1644520420000|2022-02-10 19:13:40|14783.5|14782.5|14778.4|14777.4|14786.4|14785.4|14778.1|14777.1|127
1644520430000|2022-02-10 19:13:50|14778.9|14777.9|14776.6|14775.6|14778.9|14777.9|14775.4|14774.4|82
1644520440000|2022-02-10 19:14:00|14776.8|14775.8|14767.9|14766.9|14778.6|14777.6|14765.4|14764.4|346
1644520450000|2022-02-10 19:14:10|14767.6|14766.6|14768|14767|14769|14768|14764.1|14763.1|141
1644520460000|2022-02-10 19:14:20|14767.9|14766.9|14767|14766|14769.1|14768.1|14764.3|14763.3|157
1644520470000|2022-02-10 19:14:30|14766.9|14765.9|14773.6|14772.6|14773.6|14772.6|14764.5|14763.5|207
1644520480000|2022-02-10 19:14:40|14773.5|14772.5|14772.1|14771.1|14775.9|14774.9|14769.6|14768.6|285
1644520490000|2022-02-10 19:14:50|14772.3|14771.3|14770|14769|14777.1|14776.1|14770|14769|179
1644520500000|2022-02-10 19:15:00|14770.4|14769.4|14768.1|14767.1|14772.8|14771.8|14766.6|14765.6|122
1644520510000|2022-02-10 19:15:10|14768.6|14767.6|14760.5|14759.5|14768.9|14767.9|14759.4|14758.4|362
1644520520000|2022-02-10 19:15:20|14760.4|14759.4|14757.9|14756.9|14760.9|14759.9|14756.8|14755.8|252
1644520530000|2022-02-10 19:15:30|14757.8|14756.8|14754.6|14753.6|14758.4|14757.4|14750.9|14749.9|441
1644520540000|2022-02-10 19:15:40|14755.5|14754.5|14763.9|14762.9|14765.8|14764.8|14755.4|14754.4|321
1644520550000|2022-02-10 19:15:50|14763.6|14762.6|14756|14755|14764.4|14763.4|14755.5|14754.5|323
1644520560000|2022-02-10 19:16:00|14756.5|14755.5|14759.4|14758.4|14760.6|14759.6|14752.8|14751.8|202
1644520570000|2022-02-10 19:16:10|14759.3|14758.3|14756.9|14755.9|14759.9|14758.9|14755.4|14754.4|138
1644520580000|2022-02-10 19:16:20|14757.4|14756.4|14754.6|14753.6|14757.4|14756.4|14749.4|14748.4|171
1644520590000|2022-02-10 19:16:30|14754.1|14753.1|14753.1|14752.1|14755.5|14754.5|14751.3|14750.3|122
1644520600000|2022-02-10 19:16:40|14753.3|14752.3|14751.3|14750.3|14754.1|14753.1|14748.9|14747.9|135
1644520610000|2022-02-10 19:16:50|14751.4|14750.4|14747.9|14746.9|14751.9|14750.9|14746.4|14745.4|163
1644520620000|2022-02-10 19:17:00|14748|14747|14748.8|14747.8|14752.9|14751.9|14747.6|14746.6|148
1644520630000|2022-02-10 19:17:10|14749.3|14748.3|14754.4|14753.4|14754.9|14753.9|14749.3|14748.3|164
1644520640000|2022-02-10 19:17:20|14754.6|14753.6|14760.6|14759.6|14762.6|14761.6|14752.4|14751.4|260
1644520650000|2022-02-10 19:17:30|14759.9|14758.9|14760.5|14759.5|14761.8|14760.8|14756.1|14755.1|224
1644520660000|2022-02-10 19:17:40|14760.4|14759.4|14761.1|14760.1|14766.1|14765.1|14759.8|14758.8|178
1644520670000|2022-02-10 19:17:50|14761.5|14760.5|14758.9|14757.9|14761.6|14760.6|14758.3|14757.3|80
1644520680000|2022-02-10 19:18:00|14759.1|14758.1|14751.1|14750.1|14760.1|14759.1|14751.1|14750.1|150
1644520690000|2022-02-10 19:18:10|14751.3|14750.3|14745.3|14744.3|14753.6|14752.6|14745.1|14744.1|276
1644520700000|2022-02-10 19:18:20|14745.4|14744.4|14749.9|14748.9|14752.1|14751.1|14743.4|14742.4|252
1644520710000|2022-02-10 19:18:30|14749.5|14748.5|14748.6|14747.6|14750.1|14749.1|14747.6|14746.6|60
1644520720000|2022-02-10 19:18:40|14748.1|14747.1|14746.6|14745.6|14748.3|14747.3|14744.5|14743.5|89
1644520730000|2022-02-10 19:18:50|14746.4|14745.4|14739.1|14738.1|14747.4|14746.4|14738.8|14737.8|467
1644520740000|2022-02-10 19:19:00|14739|14738|14746.4|14745.4|14746.4|14745.4|14738.8|14737.8|250
1644520750000|2022-02-10 19:19:10|14746.8|14745.8|14742.8|14741.8|14746.8|14745.8|14742|14741|130
1644520760000|2022-02-10 19:19:20|14742.6|14741.6|14741|14740|14745.5|14744.5|14741|14740|169
1644520770000|2022-02-10 19:19:30|14739.3|14738.3|14744|14743|14744.4|14743.4|14738.8|14737.8|176
1644520780000|2022-02-10 19:19:40|14743.4|14742.4|14742.6|14741.6|14744.4|14743.4|14739.1|14738.1|159
1644520790000|2022-02-10 19:19:50|14742.4|14741.4|14742|14741|14743|14742|14736.9|14735.9|175
1644520800000|2022-02-10 19:20:00|14741.9|14740.9|14750.4|14749.4|14755.3|14754.3|14741.9|14740.9|542
1644520810000|2022-02-10 19:20:10|14750.3|14749.3|14755.9|14754.9|14757.1|14756.1|14746.9|14745.9|275
1644520820000|2022-02-10 19:20:20|14755.6|14754.6|14756|14755|14757|14756|14753.1|14752.1|223
1644520830000|2022-02-10 19:20:30|14755.6|14754.6|14753.5|14752.5|14761.5|14760.5|14753.4|14752.4|213
1644520840000|2022-02-10 19:20:40|14753.9|14752.9|14755.6|14754.6|14756.9|14755.9|14752.8|14751.8|161
1644520850000|2022-02-10 19:20:50|14755.5|14754.5|14750.6|14749.6|14755.5|14754.5|14748.1|14747.1|215
1644520860000|2022-02-10 19:21:00|14750.8|14749.8|14738.8|14737.8|14751.6|14750.6|14737.9|14736.9|307
1644520870000|2022-02-10 19:21:10|14737.9|14736.9|14733|14732|14738.1|14737.1|14730.4|14729.4|832
1644520880000|2022-02-10 19:21:20|14732.8|14731.8|14732.9|14731.9|14734.1|14733.1|14731.4|14730.4|245
1644520890000|2022-02-10 19:21:30|14732.1|14731.1|14733|14732|14735.4|14734.4|14731.5|14730.5|131
1644520900000|2022-02-10 19:21:40|14733.1|14732.1|14741.1|14740.1|14742.3|14741.3|14733.1|14732.1|263
1644520910000|2022-02-10 19:21:50|14740.9|14739.9|14741.6|14740.6|14748|14747|14740.1|14739.1|797
1644520920000|2022-02-10 19:22:00|14742|14741|14745.1|14744.1|14749.8|14748.8|14741.3|14740.3|231
1644520930000|2022-02-10 19:22:10|14744.6|14743.6|14740.3|14739.3|14745|14744|14738.1|14737.1|112
1644520940000|2022-02-10 19:22:20|14740.4|14739.4|14733.1|14732.1|14740.9|14739.9|14730.6|14729.6|210
1644520950000|2022-02-10 19:22:30|14733|14732|14734.6|14733.6|14738.6|14737.6|14732.1|14731.1|125
1644520960000|2022-02-10 19:22:40|14734.5|14733.5|14737|14736|14737.9|14736.9|14732.1|14731.1|266
1644520970000|2022-02-10 19:22:50|14737.1|14736.1|14744.3|14743.3|14745.8|14744.8|14735.9|14734.9|174
1644520980000|2022-02-10 19:23:00|14743.9|14742.9|14748.4|14747.4|14748.6|14747.6|14742.4|14741.4|147
1644520990000|2022-02-10 19:23:10|14749.4|14748.4|14746.9|14745.9|14750.6|14749.6|14745.8|14744.8|177
1644521000000|2022-02-10 19:23:20|14746.4|14745.4|14751.4|14750.4|14752.6|14751.6|14744.5|14743.5|190
1644521010000|2022-02-10 19:23:30|14751.5|14750.5|14747.6|14746.6|14752.3|14751.3|14746.8|14745.8|99
1644521020000|2022-02-10 19:23:40|14747.8|14746.8|14747.3|14746.3|14749|14748|14746.4|14745.4|87
1644521030000|2022-02-10 19:23:50|14747.4|14746.4|14755.9|14754.9|14756.6|14755.6|14747.3|14746.3|164
1644521040000|2022-02-10 19:24:00|14756|14755|14764.5|14763.5|14767.3|14766.3|14754.6|14753.6|308
1644521050000|2022-02-10 19:24:10|14764.3|14763.3|14764.9|14763.9|14767.1|14766.1|14761.4|14760.4|237
1644521060000|2022-02-10 19:24:20|14765.1|14764.1|14766.3|14765.3|14772.3|14771.3|14762.6|14761.6|290
1644521070000|2022-02-10 19:24:30|14766.1|14765.1|14767.3|14766.3|14768.4|14767.4|14765.6|14764.6|110
1644521080000|2022-02-10 19:24:40|14767.1|14766.1|14767.1|14766.1|14772.1|14771.1|14765.8|14764.8|360
1644521090000|2022-02-10 19:24:50|14766.6|14765.6|14771.8|14770.8|14773|14772|14765.9|14764.9|159
1644521100000|2022-02-10 19:25:00|14772|14771|14768|14767|14775.9|14774.9|14763.4|14762.4|390
1644521110000|2022-02-10 19:25:10|14770.4|14769.4|14770.9|14769.9|14773.4|14772.4|14767.1|14766.1|155
1644521120000|2022-02-10 19:25:20|14771.5|14770.5|14772.4|14771.4|14774.9|14773.9|14770.5|14769.5|128
1644521130000|2022-02-10 19:25:30|14772.1|14771.1|14773.3|14772.3|14773.3|14772.3|14770.4|14769.4|77
1644521140000|2022-02-10 19:25:40|14772.9|14771.9|14772|14771|14774.4|14773.4|14770.4|14769.4|97
1644521150000|2022-02-10 19:25:50|14771.9|14770.9|14771.6|14770.6|14775|14774|14770.3|14769.3|133
1644521160000|2022-02-10 19:26:00|14771.9|14770.9|14777.4|14776.4|14781.5|14780.5|14771.9|14770.9|390
1644521170000|2022-02-10 19:26:10|14777.1|14776.1|14773.4|14772.4|14777.1|14776.1|14770.5|14769.5|230
1644521180000|2022-02-10 19:26:20|14773.5|14772.5|14778.9|14777.9|14779.9|14778.9|14771.5|14770.5|113
1644521190000|2022-02-10 19:26:30|14779|14778|14777.8|14776.8|14780.9|14779.9|14776.1|14775.1|110
1644521200000|2022-02-10 19:26:40|14777.6|14776.6|14791.4|14790.4|14791.8|14790.8|14775.9|14774.9|426
1644521210000|2022-02-10 19:26:50|14791.5|14790.5|14793.6|14792.6|14796.9|14795.9|14788.3|14787.3|511
1644521220000|2022-02-10 19:27:00|14793.5|14792.5|14786.6|14785.6|14794.8|14793.8|14786.6|14785.6|279
1644521230000|2022-02-10 19:27:10|14787.9|14786.9|14790.4|14789.4|14790.8|14789.8|14784.9|14783.9|279
1644521240000|2022-02-10 19:27:20|14791.1|14790.1|14789.9|14788.9|14791.9|14790.9|14788.9|14787.9|103
1644521250000|2022-02-10 19:27:30|14790|14789|14785.4|14784.4|14790.9|14789.9|14784.3|14783.3|151
1644521260000|2022-02-10 19:27:40|14785.5|14784.5|14788.4|14787.4|14792|14791|14785.3|14784.3|116
1644521270000|2022-02-10 19:27:50|14789.6|14788.6|14787.1|14786.1|14789.9|14788.9|14787.1|14786.1|74
1644521280000|2022-02-10 19:28:00|14786.9|14785.9|14782.8|14781.8|14790.3|14789.3|14782.8|14781.8|252
1644521290000|2022-02-10 19:28:10|14781.4|14780.4|14786.1|14785.1|14786.9|14785.9|14779.8|14778.8|136
1644521300000|2022-02-10 19:28:20|14786|14785|14782.1|14781.1|14786.1|14785.1|14780.6|14779.6|96
1644521310000|2022-02-10 19:28:30|14782.3|14781.3|14779.5|14778.5|14782.6|14781.6|14778.1|14777.1|150
1644521320000|2022-02-10 19:28:40|14779.4|14778.4|14781|14780|14782.6|14781.6|14778.8|14777.8|147
1644521330000|2022-02-10 19:28:50|14780.9|14779.9|14783.4|14782.4|14783.8|14782.8|14780.8|14779.8|83
1644521340000|2022-02-10 19:29:00|14783.3|14782.3|14785|14784|14788|14787|14783.1|14782.1|133
1644521350000|2022-02-10 19:29:10|14784.9|14783.9|14777.9|14776.9|14785.1|14784.1|14777.4|14776.4|216
1644521360000|2022-02-10 19:29:20|14778|14777|14778.3|14777.3|14779.5|14778.5|14776.6|14775.6|81
1644521370000|2022-02-10 19:29:30|14778.6|14777.6|14780|14779|14784.6|14783.6|14778.3|14777.3|176
1644521380000|2022-02-10 19:29:40|14779.9|14778.9|14781.4|14780.4|14782.8|14781.8|14778.5|14777.5|91
1644521390000|2022-02-10 19:29:50|14781.6|14780.6|14780.3|14779.3|14783|14782|14779.9|14778.9|47
1644521400000|2022-02-10 19:30:00|14780.4|14779.4|14786.1|14785.1|14786.6|14785.6|14779|14778|178
1644521410000|2022-02-10 19:30:10|14786.3|14785.3|14796.5|14795.5|14799.1|14798.1|14785.4|14784.4|328
1644521420000|2022-02-10 19:30:20|14796.6|14795.6|14797.6|14796.6|14799.9|14798.9|14791.5|14790.5|201
1644521430000|2022-02-10 19:30:30|14797.5|14796.5|14797.4|14796.4|14799.9|14798.9|14796|14795|168
1644521440000|2022-02-10 19:30:40|14797.5|14796.5|14795|14794|14800|14799|14794.5|14793.5|139
1644521450000|2022-02-10 19:30:50|14794.9|14793.9|14787.4|14786.4|14794.9|14793.9|14783.1|14782.1|282
1644521460000|2022-02-10 19:31:00|14787.8|14786.8|14788.4|14787.4|14794.1|14793.1|14787.1|14786.1|185
1644521470000|2022-02-10 19:31:10|14788.6|14787.6|14790.3|14789.3|14791.9|14790.9|14785.6|14784.6|87
1644521480000|2022-02-10 19:31:20|14790.1|14789.1|14791.5|14790.5|14793|14792|14789.4|14788.4|115
1644521490000|2022-02-10 19:31:30|14791.4|14790.4|14792.5|14791.5|14793.1|14792.1|14791.3|14790.3|59
1644521500000|2022-02-10 19:31:40|14793.1|14792.1|14786.1|14785.1|14793.1|14792.1|14786.1|14785.1|126
1644521510000|2022-02-10 19:31:50|14786|14785|14783.1|14782.1|14786.4|14785.4|14782.1|14781.1|172
1644521520000|2022-02-10 19:32:00|14783|14782|14788.1|14787.1|14789.6|14788.6|14779.4|14778.4|211
1644521530000|2022-02-10 19:32:10|14788.4|14787.4|14786.1|14785.1|14791.3|14790.3|14785.6|14784.6|116
1644521540000|2022-02-10 19:32:20|14786|14785|14782.6|14781.6|14786.1|14785.1|14782.6|14781.6|99
1644521550000|2022-02-10 19:32:30|14782.9|14781.9|14783.4|14782.4|14785.6|14784.6|14782.6|14781.6|34
1644521560000|2022-02-10 19:32:40|14783.3|14782.3|14780.3|14779.3|14783.5|14782.5|14777.8|14776.8|129
1644521570000|2022-02-10 19:32:50|14780.4|14779.4|14783.1|14782.1|14783.5|14782.5|14779.5|14778.5|53
1644521580000|2022-02-10 19:33:00|14783.3|14782.3|14782.6|14781.6|14787.4|14786.4|14781.6|14780.6|182
1644521590000|2022-02-10 19:33:10|14782.8|14781.8|14775.8|14774.8|14784.3|14783.3|14774.3|14773.3|160
1644521600000|2022-02-10 19:33:20|14775.9|14774.9|14779.8|14778.8|14781|14780|14775.4|14774.4|102
1644521610000|2022-02-10 19:33:30|14779.9|14778.9|14780.3|14779.3|14784.1|14783.1|14779.9|14778.9|124
1644521620000|2022-02-10 19:33:40|14780.6|14779.6|14777.1|14776.1|14780.6|14779.6|14774.5|14773.5|90
1644521630000|2022-02-10 19:33:50|14776.6|14775.6|14780.5|14779.5|14780.5|14779.5|14775.1|14774.1|112
1644521640000|2022-02-10 19:34:00|14780.3|14779.3|14786.5|14785.5|14786.5|14785.5|14778.9|14777.9|124
1644521650000|2022-02-10 19:34:10|14785.9|14784.9|14787|14786|14788.4|14787.4|14784.4|14783.4|149
1644521660000|2022-02-10 19:34:20|14787.3|14786.3|14783.5|14782.5|14790.1|14789.1|14782.3|14781.3|107
1644521670000|2022-02-10 19:34:30|14782.6|14781.6|14784.9|14783.9|14788.3|14787.3|14782.6|14781.6|96
1644521680000|2022-02-10 19:34:40|14783.9|14782.9|14785.3|14784.3|14786.1|14785.1|14781|14780|76
1644521690000|2022-02-10 19:34:50|14785.1|14784.1|14787.6|14786.6|14788.3|14787.3|14784.4|14783.4|62
1644521700000|2022-02-10 19:35:00|14789.1|14788.1|14785.8|14784.8|14794.3|14793.3|14785.8|14784.8|256
1644521710000|2022-02-10 19:35:10|14785.6|14784.6|14784.6|14783.6|14788.4|14787.4|14783.6|14782.6|128
1644521720000|2022-02-10 19:35:20|14784.8|14783.8|14781.8|14780.8|14784.9|14783.9|14778.5|14777.5|117
1644521730000|2022-02-10 19:35:30|14781.6|14780.6|14777|14776|14782.4|14781.4|14774.9|14773.9|141
1644521740000|2022-02-10 19:35:40|14776.8|14775.8|14777.9|14776.9|14780.9|14779.9|14775.8|14774.8|80
1644521750000|2022-02-10 19:35:50|14778.5|14777.5|14780|14779|14782.1|14781.1|14778.5|14777.5|53
1644521760000|2022-02-10 19:36:00|14780.5|14779.5|14789.9|14788.9|14790.3|14789.3|14780.5|14779.5|154
1644521770000|2022-02-10 19:36:10|14790|14789|14783|14782|14790.4|14789.4|14782.1|14781.1|71
1644521780000|2022-02-10 19:36:20|14783.1|14782.1|14790.6|14789.6|14790.8|14789.8|14781.6|14780.6|75
1644521790000|2022-02-10 19:36:30|14789.9|14788.9|14807.9|14806.9|14809.3|14808.3|14789.8|14788.8|693
1644521800000|2022-02-10 19:36:40|14807.6|14806.6|14811.9|14810.9|14816.5|14815.5|14806.4|14805.4|366
1644521810000|2022-02-10 19:36:50|14811.8|14810.8|14814|14813|14820|14819|14809.4|14808.4|204
1644521820000|2022-02-10 19:37:00|14813.8|14812.8|14812.9|14811.9|14819.3|14818.3|14810.4|14809.4|372
1644521830000|2022-02-10 19:37:10|14812.6|14811.6|14805.3|14804.3|14812.6|14811.6|14804.4|14803.4|184
1644521840000|2022-02-10 19:37:20|14804.5|14803.5|14804.4|14803.4|14805.9|14804.9|14803.8|14802.8|105
1644521850000|2022-02-10 19:37:30|14804.3|14803.3|14808.8|14807.8|14809.8|14808.8|14803.8|14802.8|170
1644521860000|2022-02-10 19:37:40|14808.6|14807.6|14805.9|14804.9|14810.5|14809.5|14805.6|14804.6|90
1644521870000|2022-02-10 19:37:50|14806|14805|14808.6|14807.6|14809.3|14808.3|14803.9|14802.9|163
1644521880000|2022-02-10 19:38:00|14808.5|14807.5|14806|14805|14814|14813|14805.9|14804.9|178
1644521890000|2022-02-10 19:38:10|14805|14804|14804.4|14803.4|14807.1|14806.1|14803.4|14802.4|163
1644521900000|2022-02-10 19:38:20|14804|14803|14804.5|14803.5|14808.1|14807.1|14803.1|14802.1|62
1644521910000|2022-02-10 19:38:30|14804.8|14803.8|14810.6|14809.6|14810.9|14809.9|14804.8|14803.8|85
1644521920000|2022-02-10 19:38:40|14810|14809|14809.8|14808.8|14811.8|14810.8|14808|14807|65
1644521930000|2022-02-10 19:38:50|14811.6|14810.6|14805.8|14804.8|14812.5|14811.5|14805.1|14804.1|77
1644521940000|2022-02-10 19:39:00|14806|14805|14804.5|14803.5|14808|14807|14801.3|14800.3|117
1644521950000|2022-02-10 19:39:10|14804.4|14803.4|14797.4|14796.4|14804.5|14803.5|14793.4|14792.4|298
1644521960000|2022-02-10 19:39:20|14797.1|14796.1|14800.3|14799.3|14800.4|14799.4|14796.1|14795.1|93
1644521970000|2022-02-10 19:39:30|14800.1|14799.1|14796.3|14795.3|14800.6|14799.6|14795.9|14794.9|71
1644521980000|2022-02-10 19:39:40|14796.5|14795.5|14795.8|14794.8|14797.1|14796.1|14790.9|14789.9|152
1644521990000|2022-02-10 19:39:50|14795.9|14794.9|14797.3|14796.3|14798.1|14797.1|14794.3|14793.3|59
1644522000000|2022-02-10 19:40:00|14797.4|14796.4|14801.9|14800.9|14805.3|14804.3|14797|14796|197
1644522010000|2022-02-10 19:40:10|14801.8|14800.8|14804.6|14803.6|14806.1|14805.1|14801.8|14800.8|88
1644522020000|2022-02-10 19:40:20|14804.4|14803.4|14803.9|14802.9|14809.3|14808.3|14803.3|14802.3|119
1644522030000|2022-02-10 19:40:30|14804.1|14803.1|14805.9|14804.9|14807.5|14806.5|14800.4|14799.4|86
1644522040000|2022-02-10 19:40:40|14805.6|14804.6|14804.1|14803.1|14807.4|14806.4|14803.1|14802.1|70
1644522050000|2022-02-10 19:40:50|14804|14803|14806.5|14805.5|14806.5|14805.5|14801.6|14800.6|112
1644522060000|2022-02-10 19:41:00|14806.8|14805.8|14810.8|14809.8|14817.6|14816.6|14806.8|14805.8|243
1644522070000|2022-02-10 19:41:10|14810.6|14809.6|14817.1|14816.1|14817.9|14816.9|14808.6|14807.6|161
1644522080000|2022-02-10 19:41:20|14818.5|14817.5|14815.8|14814.8|14823.3|14822.3|14815.8|14814.8|323
1644522090000|2022-02-10 19:41:30|14816|14815|14819.3|14818.3|14819.5|14818.5|14814.5|14813.5|147
1644522100000|2022-02-10 19:41:40|14818.9|14817.9|14811.1|14810.1|14820.1|14819.1|14811|14810|137
1644522110000|2022-02-10 19:41:50|14810.9|14809.9|14806.1|14805.1|14811.4|14810.4|14805.8|14804.8|157
1644522120000|2022-02-10 19:42:00|14805.8|14804.8|14811|14810|14811|14810|14805|14804|114
1644522130000|2022-02-10 19:42:10|14811.3|14810.3|14804.1|14803.1|14811.6|14810.6|14800.4|14799.4|219
1644522140000|2022-02-10 19:42:20|14804.3|14803.3|14803.1|14802.1|14804.8|14803.8|14800.5|14799.5|75
1644522150000|2022-02-10 19:42:30|14802.8|14801.8|14803.1|14802.1|14805.4|14804.4|14801.5|14800.5|58
1644522160000|2022-02-10 19:42:40|14803.3|14802.3|14801.8|14800.8|14806.1|14805.1|14798.8|14797.8|106
1644522170000|2022-02-10 19:42:50|14801.6|14800.6|14805.1|14804.1|14806.1|14805.1|14801.6|14800.6|79
1644522180000|2022-02-10 19:43:00|14805|14804|14812.4|14811.4|14814.6|14813.6|14802.5|14801.5|157
1644522190000|2022-02-10 19:43:10|14812.3|14811.3|14812|14811|14816.4|14815.4|14810.8|14809.8|143
1644522200000|2022-02-10 19:43:20|14811.9|14810.9|14806.6|14805.6|14812.1|14811.1|14804.6|14803.6|178
1644522210000|2022-02-10 19:43:30|14806.4|14805.4|14805.9|14804.9|14810.4|14809.4|14805.8|14804.8|76
1644522220000|2022-02-10 19:43:40|14804.8|14803.8|14801.3|14800.3|14804.9|14803.9|14797.1|14796.1|178
1644522230000|2022-02-10 19:43:50|14801.1|14800.1|14801|14800|14802.1|14801.1|14799.4|14798.4|56
1644522240000|2022-02-10 19:44:00|14801.1|14800.1|14798.6|14797.6|14802|14801|14796.5|14795.5|88
1644522250000|2022-02-10 19:44:10|14798.5|14797.5|14797.3|14796.3|14800.8|14799.8|14796.9|14795.9|53
1644522260000|2022-02-10 19:44:20|14797.5|14796.5|14790.9|14789.9|14799.1|14798.1|14790.4|14789.4|225
1644522270000|2022-02-10 19:44:30|14790.8|14789.8|14787.9|14786.9|14790.9|14789.9|14786.1|14785.1|309
1644522280000|2022-02-10 19:44:40|14788.1|14787.1|14788.6|14787.6|14790.8|14789.8|14785.9|14784.9|109
1644522290000|2022-02-10 19:44:50|14788.5|14787.5|14788.9|14787.9|14788.9|14787.9|14781.6|14780.6|137
1644522300000|2022-02-10 19:45:00|14789.1|14788.1|14792.5|14791.5|14795.6|14794.6|14788.8|14787.8|171
1644522310000|2022-02-10 19:45:10|14792.4|14791.4|14793|14792|14794|14793|14788.9|14787.9|86
1644522320000|2022-02-10 19:45:20|14793.1|14792.1|14798.1|14797.1|14798.1|14797.1|14791.5|14790.5|105
1644522330000|2022-02-10 19:45:30|14797.6|14796.6|14798.4|14797.4|14802.9|14801.9|14795.9|14794.9|149
1644522340000|2022-02-10 19:45:40|14798.3|14797.3|14797.9|14796.9|14801.5|14800.5|14794.3|14793.3|115
1644522350000|2022-02-10 19:45:50|14797.8|14796.8|14795|14794|14798.1|14797.1|14793.9|14792.9|81
1644522360000|2022-02-10 19:46:00|14794.3|14793.3|14798.6|14797.6|14799.6|14798.6|14791.8|14790.8|205
1644522370000|2022-02-10 19:46:10|14798.8|14797.8|14794.4|14793.4|14802.5|14801.5|14793.8|14792.8|136
1644522380000|2022-02-10 19:46:20|14794.5|14793.5|14792.9|14791.9|14794.6|14793.6|14789.4|14788.4|168
1644522390000|2022-02-10 19:46:30|14793|14792|14799.8|14798.8|14801.5|14800.5|14791.8|14790.8|151
1644522400000|2022-02-10 19:46:40|14800.3|14799.3|14798.9|14797.9|14801|14800|14798|14797|79
1644522410000|2022-02-10 19:46:50|14798.8|14797.8|14797|14796|14800.4|14799.4|14797|14796|64
1644522420000|2022-02-10 19:47:00|14796.9|14795.9|14801.5|14800.5|14808.6|14807.6|14796.9|14795.9|188
1644522430000|2022-02-10 19:47:10|14801.1|14800.1|14801|14800|14802.6|14801.6|14796.1|14795.1|144
1644522440000|2022-02-10 19:47:20|14800.9|14799.9|14795.3|14794.3|14803.3|14802.3|14794.8|14793.8|166
1644522450000|2022-02-10 19:47:30|14794.9|14793.9|14794.9|14793.9|14797.1|14796.1|14790.9|14789.9|147
1644522460000|2022-02-10 19:47:40|14795|14794|14801.3|14800.3|14803|14802|14794.5|14793.5|274
1644522470000|2022-02-10 19:47:50|14801.4|14800.4|14799.8|14798.8|14801.8|14800.8|14795.9|14794.9|105
1644522480000|2022-02-10 19:48:00|14799.5|14798.5|14806.5|14805.5|14807.9|14806.9|14798|14797|121
1644522490000|2022-02-10 19:48:10|14806|14805|14801|14800|14807.6|14806.6|14800.6|14799.6|96
1644522500000|2022-02-10 19:48:20|14801.1|14800.1|14803.5|14802.5|14805.4|14804.4|14799.4|14798.4|91
1644522510000|2022-02-10 19:48:30|14803.4|14802.4|14799.4|14798.4|14805.5|14804.5|14799.4|14798.4|90
1644522520000|2022-02-10 19:48:40|14799.5|14798.5|14799.9|14798.9|14801.5|14800.5|14797.5|14796.5|78
1644522530000|2022-02-10 19:48:50|14799.8|14798.8|14797|14796|14803.3|14802.3|14795.5|14794.5|87
1644522540000|2022-02-10 19:49:00|14796.9|14795.9|14791.8|14790.8|14798.6|14797.6|14791.6|14790.6|118
1644522550000|2022-02-10 19:49:10|14791.6|14790.6|14792.1|14791.1|14795.6|14794.6|14791.5|14790.5|90
1644522560000|2022-02-10 19:49:20|14792|14791|14783.6|14782.6|14792.4|14791.4|14783.1|14782.1|275
1644522570000|2022-02-10 19:49:30|14783.4|14782.4|14777.9|14776.9|14783.4|14782.4|14774.1|14773.1|381
1644522580000|2022-02-10 19:49:40|14777.8|14776.8|14771.5|14770.5|14779|14778|14769|14768|420
1644522590000|2022-02-10 19:49:50|14771.8|14770.8|14765.5|14764.5|14773.3|14772.3|14761.5|14760.5|348
1644522600000|2022-02-10 19:50:00|14765.4|14764.4|14774.3|14773.3|14775.6|14774.6|14765.4|14764.4|358
1644522610000|2022-02-10 19:50:10|14774.1|14773.1|14773.3|14772.3|14774.9|14773.9|14767.4|14766.4|131
1644522620000|2022-02-10 19:50:20|14773.1|14772.1|14769.6|14768.6|14774|14773|14767.8|14766.8|142
1644522630000|2022-02-10 19:50:30|14770|14769|14775.3|14774.3|14778.1|14777.1|14769.5|14768.5|150
1644522640000|2022-02-10 19:50:40|14775.1|14774.1|14771.9|14770.9|14775.6|14774.6|14770.4|14769.4|101
1644522650000|2022-02-10 19:50:50|14772|14771|14769.5|14768.5|14772|14771|14766.5|14765.5|101
1644522660000|2022-02-10 19:51:00|14769.4|14768.4|14768.9|14767.9|14770.3|14769.3|14761.3|14760.3|283
1644522670000|2022-02-10 19:51:10|14768.6|14767.6|14766.9|14765.9|14771.9|14770.9|14765.5|14764.5|154
1644522680000|2022-02-10 19:51:20|14766.3|14765.3|14760.8|14759.8|14767.9|14766.9|14759.5|14758.5|239
1644522690000|2022-02-10 19:51:30|14760.6|14759.6|14762.6|14761.6|14764.9|14763.9|14759.6|14758.6|181
1644522700000|2022-02-10 19:51:40|14762.1|14761.1|14765.9|14764.9|14768.1|14767.1|14761.8|14760.8|118
1644522710000|2022-02-10 19:51:50|14766|14765|14768.5|14767.5|14770.6|14769.6|14764.1|14763.1|96
1644522720000|2022-02-10 19:52:00|14768.4|14767.4|14777.8|14776.8|14780.1|14779.1|14768.4|14767.4|209
1644522730000|2022-02-10 19:52:10|14778|14777|14776.8|14775.8|14780.1|14779.1|14775.6|14774.6|135
1644522740000|2022-02-10 19:52:20|14776.1|14775.1|14777.4|14776.4|14779.4|14778.4|14772.6|14771.6|103
1644522750000|2022-02-10 19:52:30|14777.9|14776.9|14779|14778|14781.9|14780.9|14777.6|14776.6|105
1644522760000|2022-02-10 19:52:40|14778.9|14777.9|14780.1|14779.1|14782|14781|14775.4|14774.4|104
1644522770000|2022-02-10 19:52:50|14780.3|14779.3|14781|14780|14783.1|14782.1|14779.3|14778.3|78
1644522780000|2022-02-10 19:53:00|14780.9|14779.9|14775.4|14774.4|14782|14781|14773.5|14772.5|102
1644522790000|2022-02-10 19:53:10|14775.5|14774.5|14765.4|14764.4|14777.8|14776.8|14764.9|14763.9|346
1644522800000|2022-02-10 19:53:20|14765.3|14764.3|14755|14754|14766|14765|14754.1|14753.1|730
1644522810000|2022-02-10 19:53:30|14755.1|14754.1|14754.5|14753.5|14756|14755|14752.6|14751.6|315
1644522820000|2022-02-10 19:53:40|14754.6|14753.6|14742.4|14741.4|14754.6|14753.6|14741.3|14740.3|874
1644522830000|2022-02-10 19:53:50|14742.8|14741.8|14742.8|14741.8|14747.4|14746.4|14740.6|14739.6|325
1644522840000|2022-02-10 19:54:00|14742.6|14741.6|14741|14740|14748.3|14747.3|14741|14740|192
1644522850000|2022-02-10 19:54:10|14741.1|14740.1|14739.9|14738.9|14741.4|14740.4|14737.4|14736.4|210
1644522860000|2022-02-10 19:54:20|14740|14739|14739.8|14738.8|14743.9|14742.9|14738.9|14737.9|136
1644522870000|2022-02-10 19:54:30|14739.9|14738.9|14741.9|14740.9|14743|14742|14737.3|14736.3|138
1644522880000|2022-02-10 19:54:40|14741.8|14740.8|14747.9|14746.9|14747.9|14746.9|14741.4|14740.4|147
1644522890000|2022-02-10 19:54:50|14748|14747|14743.1|14742.1|14748.3|14747.3|14742.8|14741.8|111
1644522900000|2022-02-10 19:55:00|14743.6|14742.6|14744.3|14743.3|14748.4|14747.4|14741.6|14740.6|156
1644522910000|2022-02-10 19:55:10|14744.1|14743.1|14747.6|14746.6|14747.9|14746.9|14743.9|14742.9|96
1644522920000|2022-02-10 19:55:20|14747.4|14746.4|14750.1|14749.1|14752.6|14751.6|14747.4|14746.4|157
1644522930000|2022-02-10 19:55:30|14750.3|14749.3|14747.1|14746.1|14750.3|14749.3|14746.6|14745.6|91
1644522940000|2022-02-10 19:55:40|14746.4|14745.4|14749.1|14748.1|14751.1|14750.1|14743.4|14742.4|169
1644522950000|2022-02-10 19:55:50|14749.5|14748.5|14747.3|14746.3|14750.1|14749.1|14745.4|14744.4|79
1644522960000|2022-02-10 19:56:00|14747.6|14746.6|14741.8|14740.8|14747.6|14746.6|14741.8|14740.8|110
1644522970000|2022-02-10 19:56:10|14741.9|14740.9|14741.9|14740.9|14744.1|14743.1|14737.5|14736.5|256
1644522980000|2022-02-10 19:56:20|14742.6|14741.6|14746.6|14745.6|14746.6|14745.6|14741.8|14740.8|148
1644522990000|2022-02-10 19:56:30|14746.9|14745.9|14748.1|14747.1|14751.3|14750.3|14746.8|14745.8|129
1644523000000|2022-02-10 19:56:40|14748|14747|14750.6|14749.6|14751.5|14750.5|14747.4|14746.4|124
1644523010000|2022-02-10 19:56:50|14750.5|14749.5|14755.5|14754.5|14756.9|14755.9|14749.4|14748.4|183
1644523020000|2022-02-10 19:57:00|14755.1|14754.1|14750.8|14749.8|14755.1|14754.1|14746.5|14745.5|141
1644523030000|2022-02-10 19:57:10|14750.6|14749.6|14746.1|14745.1|14751.1|14750.1|14745.3|14744.3|96
1644523040000|2022-02-10 19:57:20|14746.4|14745.4|14741.1|14740.1|14746.4|14745.4|14740.9|14739.9|125
1644523050000|2022-02-10 19:57:30|14741.5|14740.5|14733.8|14732.8|14741.5|14740.5|14733.8|14732.8|473
1644523060000|2022-02-10 19:57:40|14733.9|14732.9|14735.3|14734.3|14735.4|14734.4|14732.3|14731.3|245
1644523070000|2022-02-10 19:57:50|14734.4|14733.4|14741|14740|14742.3|14741.3|14733.9|14732.9|168
1644523080000|2022-02-10 19:58:00|14741.4|14740.4|14744.8|14743.8|14745.4|14744.4|14740.1|14739.1|193
1644523090000|2022-02-10 19:58:10|14744.9|14743.9|14744.5|14743.5|14747.6|14746.6|14740.9|14739.9|145
1644523100000|2022-02-10 19:58:20|14744.6|14743.6|14741.9|14740.9|14745|14744|14737.1|14736.1|120
1644523110000|2022-02-10 19:58:30|14742|14741|14741.1|14740.1|14742.9|14741.9|14738.1|14737.1|61
1644523120000|2022-02-10 19:58:40|14741.3|14740.3|14733.8|14732.8|14741.3|14740.3|14731.9|14730.9|349
1644523130000|2022-02-10 19:58:50|14733.6|14732.6|14730.8|14729.8|14735.4|14734.4|14727.8|14726.8|551
1644523140000|2022-02-10 19:59:00|14730.5|14729.5|14728.6|14727.6|14731.6|14730.6|14728.3|14727.3|181
1644523150000|2022-02-10 19:59:10|14728.9|14727.9|14723.6|14722.6|14729|14728|14721.3|14720.3|465
1644523160000|2022-02-10 19:59:20|14723.8|14722.8|14728.3|14727.3|14729.6|14728.6|14722.9|14721.9|200
1644523170000|2022-02-10 19:59:30|14728.1|14727.1|14731.6|14730.6|14735.1|14734.1|14727.9|14726.9|209
1644523180000|2022-02-10 19:59:40|14731.5|14730.5|14738.4|14737.4|14739.8|14738.8|14729.3|14728.3|294
1644523190000|2022-02-10 19:59:50|14738.1|14737.1|14742.4|14741.4|14743.3|14742.3|14733.9|14732.9|174
1644523200000|2022-02-10 20:00:00|14741.9|14740.9|14741.6|14740.6|14750.4|14749.4|14740.4|14739.4|578
1644523210000|2022-02-10 20:00:10|14741.9|14740.9|14736.6|14735.6|14742.1|14741.1|14734.5|14733.5|235
1644523220000|2022-02-10 20:00:20|14736.4|14735.4|14732.4|14731.4|14737.4|14736.4|14731.5|14730.5|130
1644523230000|2022-02-10 20:00:30|14732.5|14731.5|14731|14730|14734.6|14733.6|14730|14729|138
1644523240000|2022-02-10 20:00:40|14731.8|14730.8|14736.8|14735.8|14741.1|14740.1|14730.1|14729.1|218
1644523250000|2022-02-10 20:00:50|14737.4|14736.4|14738.3|14737.3|14741.1|14740.1|14733.8|14732.8|128
1644523260000|2022-02-10 20:01:00|14738.4|14737.4|14737.9|14736.9|14741.5|14740.5|14736.3|14735.3|140
1644523270000|2022-02-10 20:01:10|14738.1|14737.1|14728.6|14727.6|14738.1|14737.1|14725.1|14724.1|455
1644523280000|2022-02-10 20:01:20|14728.8|14727.8|14719.8|14718.8|14730|14729|14719.3|14718.3|360
1644523290000|2022-02-10 20:01:30|14720.1|14719.1|14719.5|14718.5|14720.1|14719.1|14714.1|14713.1|440
1644523300000|2022-02-10 20:01:40|14720|14719|14719|14718|14720.3|14719.3|14712.3|14711.3|445
1644523310000|2022-02-10 20:01:50|14718.4|14717.4|14713.3|14712.3|14719.6|14718.6|14710.8|14709.8|311
1644523320000|2022-02-10 20:02:00|14713.1|14712.1|14716.1|14715.1|14717.3|14716.3|14711.1|14710.1|159
1644523330000|2022-02-10 20:02:10|14716|14715|14719.9|14718.9|14722.4|14721.4|14716|14715|236
1644523340000|2022-02-10 20:02:20|14719.5|14718.5|14714.3|14713.3|14720|14719|14711.6|14710.6|162
1644523350000|2022-02-10 20:02:30|14713.5|14712.5|14713.3|14712.3|14714.6|14713.6|14706.8|14705.8|304
1644523360000|2022-02-10 20:02:40|14712.8|14711.8|14719.3|14718.3|14720.9|14719.9|14710.3|14709.3|355
1644523370000|2022-02-10 20:02:50|14719.9|14718.9|14716.4|14715.4|14722.1|14721.1|14715.4|14714.4|260
1644523380000|2022-02-10 20:03:00|14716.9|14715.9|14720.5|14719.5|14722.3|14721.3|14714.4|14713.4|247
1644523390000|2022-02-10 20:03:10|14720.9|14719.9|14728.6|14727.6|14733.3|14732.3|14717.8|14716.8|397
1644523400000|2022-02-10 20:03:20|14728.8|14727.8|14722.9|14721.9|14730.3|14729.3|14721.5|14720.5|226
1644523410000|2022-02-10 20:03:30|14721.9|14720.9|14722.9|14721.9|14724.1|14723.1|14719.9|14718.9|168
1644523420000|2022-02-10 20:03:40|14722.5|14721.5|14732.6|14731.6|14732.9|14731.9|14721.6|14720.6|162
1644523430000|2022-02-10 20:03:50|14733.1|14732.1|14729.4|14728.4|14734.8|14733.8|14727.1|14726.1|280
1644523440000|2022-02-10 20:04:00|14730.4|14729.4|14729.9|14728.9|14732.9|14731.9|14723.1|14722.1|238
1644523450000|2022-02-10 20:04:10|14729.8|14728.8|14726.1|14725.1|14731|14730|14725.4|14724.4|180
1644523460000|2022-02-10 20:04:20|14726.5|14725.5|14729.8|14728.8|14729.9|14728.9|14726.3|14725.3|93
1644523470000|2022-02-10 20:04:30|14729.9|14728.9|14737.4|14736.4|14737.5|14736.5|14726.4|14725.4|377
1644523480000|2022-02-10 20:04:40|14737.1|14736.1|14746.9|14745.9|14750.3|14749.3|14736.9|14735.9|462
1644523490000|2022-02-10 20:04:50|14746.1|14745.1|14741.1|14740.1|14746.3|14745.3|14738.8|14737.8|229
1644523500000|2022-02-10 20:05:00|14742.4|14741.4|14740.6|14739.6|14743.3|14742.3|14734.1|14733.1|282
1644523510000|2022-02-10 20:05:10|14741.4|14740.4|14733.6|14732.6|14742|14741|14733.4|14732.4|203
1644523520000|2022-02-10 20:05:20|14733.5|14732.5|14742.6|14741.6|14743.6|14742.6|14732.6|14731.6|395
1644523530000|2022-02-10 20:05:30|14742.4|14741.4|14749.3|14748.3|14758.3|14757.3|14741.8|14740.8|703
1644523540000|2022-02-10 20:05:40|14749.5|14748.5|14748.9|14747.9|14751.5|14750.5|14746.8|14745.8|144
1644523550000|2022-02-10 20:05:50|14749|14748|14750.1|14749.1|14755.3|14754.3|14748.8|14747.8|188
1644523560000|2022-02-10 20:06:00|14750.3|14749.3|14748.5|14747.5|14753.8|14752.8|14745.5|14744.5|223
1644523570000|2022-02-10 20:06:10|14748.4|14747.4|14749.9|14748.9|14752.5|14751.5|14741.8|14740.8|311
1644523580000|2022-02-10 20:06:20|14750.1|14749.1|14757|14756|14761.9|14760.9|14749.6|14748.6|464
1644523590000|2022-02-10 20:06:30|14756.5|14755.5|14757.9|14756.9|14761.6|14760.6|14753.8|14752.8|310
1644523600000|2022-02-10 20:06:40|14757.8|14756.8|14752.9|14751.9|14757.9|14756.9|14752.1|14751.1|196
1644523610000|2022-02-10 20:06:50|14752.8|14751.8|14758.6|14757.6|14758.6|14757.6|14752.1|14751.1|180
1644523620000|2022-02-10 20:07:00|14758.5|14757.5|14755.6|14754.6|14760|14759|14753.3|14752.3|153
1644523630000|2022-02-10 20:07:10|14755.8|14754.8|14748.5|14747.5|14756.5|14755.5|14745.1|14744.1|359
1644523640000|2022-02-10 20:07:20|14748.6|14747.6|14750.8|14749.8|14752.1|14751.1|14744.9|14743.9|237
1644523650000|2022-02-10 20:07:30|14750.9|14749.9|14752.3|14751.3|14754|14753|14743.1|14742.1|250
1644523660000|2022-02-10 20:07:40|14752.1|14751.1|14749.9|14748.9|14753.8|14752.8|14749.5|14748.5|87
1644523670000|2022-02-10 20:07:50|14749.8|14748.8|14742.3|14741.3|14750.1|14749.1|14741.8|14740.8|130
1644523680000|2022-02-10 20:08:00|14741.9|14740.9|14744.1|14743.1|14746.4|14745.4|14737.6|14736.6|253
1644523690000|2022-02-10 20:08:10|14744.5|14743.5|14742.3|14741.3|14744.8|14743.8|14737.9|14736.9|198
1644523700000|2022-02-10 20:08:20|14742.9|14741.9|14750.3|14749.3|14750.6|14749.6|14742.9|14741.9|163
1644523710000|2022-02-10 20:08:30|14750.4|14749.4|14747.9|14746.9|14754.5|14753.5|14744.5|14743.5|157
1644523720000|2022-02-10 20:08:40|14748|14747|14748.3|14747.3|14751|14750|14747.9|14746.9|94
1644523730000|2022-02-10 20:08:50|14748.4|14747.4|14751.4|14750.4|14751.9|14750.9|14746.1|14745.1|102
1644523740000|2022-02-10 20:09:00|14751.5|14750.5|14756.9|14755.9|14756.9|14755.9|14749.5|14748.5|124
1644523750000|2022-02-10 20:09:10|14757|14756|14761.4|14760.4|14762.3|14761.3|14755.1|14754.1|170
1644523760000|2022-02-10 20:09:20|14761|14760|14758.1|14757.1|14762|14761|14754.5|14753.5|175
1644523770000|2022-02-10 20:09:30|14758|14757|14762.1|14761.1|14766|14765|14755|14754|330
1644523780000|2022-02-10 20:09:40|14762.3|14761.3|14762.9|14761.9|14765|14764|14760.3|14759.3|211
1644523790000|2022-02-10 20:09:50|14763|14762|14762.5|14761.5|14765.3|14764.3|14760.4|14759.4|206
1644523800000|2022-02-10 20:10:00|14763.4|14762.4|14766.6|14765.6|14770.6|14769.6|14763.1|14762.1|278
1644523810000|2022-02-10 20:10:10|14766.4|14765.4|14764.5|14763.5|14767.1|14766.1|14759.6|14758.6|195
1644523820000|2022-02-10 20:10:20|14764.4|14763.4|14760.1|14759.1|14766.5|14765.5|14758.8|14757.8|121
1644523830000|2022-02-10 20:10:30|14759.8|14758.8|14753.6|14752.6|14760.1|14759.1|14753.6|14752.6|218
1644523840000|2022-02-10 20:10:40|14753.9|14752.9|14756|14755|14757.9|14756.9|14751.1|14750.1|265
1644523850000|2022-02-10 20:10:50|14756.4|14755.4|14759.4|14758.4|14761.1|14760.1|14755.9|14754.9|108
1644523860000|2022-02-10 20:11:00|14758.1|14757.1|14767.6|14766.6|14768.6|14767.6|14758|14757|290
1644523870000|2022-02-10 20:11:10|14767.3|14766.3|14768.4|14767.4|14773.6|14772.6|14767.3|14766.3|236
1644523880000|2022-02-10 20:11:20|14768.3|14767.3|14770.9|14769.9|14773.5|14772.5|14766.1|14765.1|234
1644523890000|2022-02-10 20:11:30|14771|14770|14770.8|14769.8|14772.6|14771.6|14769|14768|111
1644523900000|2022-02-10 20:11:40|14770.4|14769.4|14767.6|14766.6|14771.1|14770.1|14764.6|14763.6|237
1644523910000|2022-02-10 20:11:50|14767.5|14766.5|14767.9|14766.9|14770.4|14769.4|14766.3|14765.3|74
1644523920000|2022-02-10 20:12:00|14768|14767|14772|14771|14776.8|14775.8|14767.6|14766.6|181
1644523930000|2022-02-10 20:12:10|14771.8|14770.8|14773.6|14772.6|14774.5|14773.5|14769.3|14768.3|119
1644523940000|2022-02-10 20:12:20|14774.1|14773.1|14772.3|14771.3|14776.8|14775.8|14770.9|14769.9|115
1644523950000|2022-02-10 20:12:30|14771.3|14770.3|14774.1|14773.1|14774.3|14773.3|14766.1|14765.1|188
1644523960000|2022-02-10 20:12:40|14773.9|14772.9|14773.8|14772.8|14776.9|14775.9|14771.1|14770.1|158
1644523970000|2022-02-10 20:12:50|14773.6|14772.6|14769.5|14768.5|14775.5|14774.5|14767.8|14766.8|131
1644523980000|2022-02-10 20:13:00|14769.8|14768.8|14776.3|14775.3|14776.9|14775.9|14768.3|14767.3|197
1644523990000|2022-02-10 20:13:10|14776.6|14775.6|14774.3|14773.3|14777.6|14776.6|14774|14773|115
1644524000000|2022-02-10 20:13:20|14773.9|14772.9|14776.6|14775.6|14777|14776|14770.9|14769.9|108
1644524010000|2022-02-10 20:13:30|14776.5|14775.5|14774.8|14773.8|14778.5|14777.5|14773.4|14772.4|75
1644524020000|2022-02-10 20:13:40|14774.6|14773.6|14771|14770|14775|14774|14769|14768|114
1644524030000|2022-02-10 20:13:50|14770.5|14769.5|14766.4|14765.4|14770.6|14769.6|14764.5|14763.5|529
1644524040000|2022-02-10 20:14:00|14766.3|14765.3|14765.4|14764.4|14768.1|14767.1|14763.4|14762.4|152
1644524050000|2022-02-10 20:14:10|14765.3|14764.3|14758|14757|14765.9|14764.9|14757.3|14756.3|272
1644524060000|2022-02-10 20:14:20|14758.1|14757.1|14764.6|14763.6|14764.6|14763.6|14757.1|14756.1|151
1644524070000|2022-02-10 20:14:30|14764.9|14763.9|14764.4|14763.4|14767.4|14766.4|14762.6|14761.6|135
1644524080000|2022-02-10 20:14:40|14764.5|14763.5|14765.8|14764.8|14768.4|14767.4|14762.4|14761.4|272
1644524090000|2022-02-10 20:14:50|14765.6|14764.6|14763.4|14762.4|14765.8|14764.8|14762.3|14761.3|85
1644524100000|2022-02-10 20:15:00|14763.6|14762.6|14760|14759|14764.3|14763.3|14757|14756|141
1644524110000|2022-02-10 20:15:10|14761.4|14760.4|14767.5|14766.5|14767.5|14766.5|14760.6|14759.6|162
1644524120000|2022-02-10 20:15:20|14768.1|14767.1|14773.9|14772.9|14774.9|14773.9|14767.8|14766.8|189
1644524130000|2022-02-10 20:15:30|14774.1|14773.1|14777.6|14776.6|14779.3|14778.3|14772.9|14771.9|193
1644524140000|2022-02-10 20:15:40|14777.8|14776.8|14783.1|14782.1|14783.1|14782.1|14775.8|14774.8|184
1644524150000|2022-02-10 20:15:50|14782.9|14781.9|14772.9|14771.9|14783.8|14782.8|14772.9|14771.9|195
1644524160000|2022-02-10 20:16:00|14773.5|14772.5|14773.1|14772.1|14784.4|14783.4|14772.3|14771.3|243
1644524170000|2022-02-10 20:16:10|14772.8|14771.8|14769.1|14768.1|14772.9|14771.9|14767.5|14766.5|256
1644524180000|2022-02-10 20:16:20|14769.3|14768.3|14773.4|14772.4|14773.5|14772.5|14768|14767|69
1644524190000|2022-02-10 20:16:30|14773.5|14772.5|14775.5|14774.5|14780.1|14779.1|14771.6|14770.6|96
1644524200000|2022-02-10 20:16:40|14775.4|14774.4|14776.6|14775.6|14778.8|14777.8|14775.4|14774.4|37
1644524210000|2022-02-10 20:16:50|14777.9|14776.9|14778.6|14777.6|14782.3|14781.3|14775.9|14774.9|88
1644524220000|2022-02-10 20:17:00|14777.5|14776.5|14784.4|14783.4|14786.5|14785.5|14777.5|14776.5|134
1644524230000|2022-02-10 20:17:10|14784.1|14783.1|14778.6|14777.6|14786.1|14785.1|14777.1|14776.1|185
1644524240000|2022-02-10 20:17:20|14778.4|14777.4|14774.8|14773.8|14779.1|14778.1|14773.8|14772.8|89
1644524250000|2022-02-10 20:17:30|14775|14774|14771.3|14770.3|14775.6|14774.6|14770.8|14769.8|97
1644524260000|2022-02-10 20:17:40|14770.9|14769.9|14766|14765|14770.9|14769.9|14765.3|14764.3|125
1644524270000|2022-02-10 20:17:50|14766.1|14765.1|14763.1|14762.1|14768.1|14767.1|14760.9|14759.9|136
1644524280000|2022-02-10 20:18:00|14763.4|14762.4|14755.8|14754.8|14770.3|14769.3|14753.6|14752.6|342
1644524290000|2022-02-10 20:18:10|14756.1|14755.1|14758.8|14757.8|14761.6|14760.6|14754.6|14753.6|394
1644524300000|2022-02-10 20:18:20|14759.1|14758.1|14756.5|14755.5|14760.1|14759.1|14754.6|14753.6|79
1644524310000|2022-02-10 20:18:30|14756.6|14755.6|14759.3|14758.3|14761|14760|14756.6|14755.6|121
1644524320000|2022-02-10 20:18:40|14759.4|14758.4|14750.6|14749.6|14761.1|14760.1|14750.3|14749.3|232
1644524330000|2022-02-10 20:18:50|14751.8|14750.8|14758.4|14757.4|14758.4|14757.4|14751.1|14750.1|132
1644524340000|2022-02-10 20:19:00|14758.1|14757.1|14755.4|14754.4|14765.4|14764.4|14754.9|14753.9|207
1644524350000|2022-02-10 20:19:10|14755.1|14754.1|14749.8|14748.8|14756.3|14755.3|14748.8|14747.8|282
1644524360000|2022-02-10 20:19:20|14749.9|14748.9|14744.1|14743.1|14751.4|14750.4|14742.9|14741.9|282
1644524370000|2022-02-10 20:19:30|14744.8|14743.8|14751.6|14750.6|14752.1|14751.1|14744.8|14743.8|156
1644524380000|2022-02-10 20:19:40|14751.1|14750.1|14750.1|14749.1|14752.3|14751.3|14748.1|14747.1|111
1644524390000|2022-02-10 20:19:50|14750|14749|14752|14751|14752.8|14751.8|14749.1|14748.1|99
1644524400000|2022-02-10 20:20:00|14751.9|14750.9|14750.9|14749.9|14755.2|14754.2|14749.7|14748.7|160
1644524410000|2022-02-10 20:20:10|14750.8|14749.8|14756.6|14755.6|14762.3|14761.3|14750.8|14749.8|215
1644524420000|2022-02-10 20:20:20|14756.4|14755.4|14762.1|14761.1|14762.1|14761.1|14755.6|14754.6|82
1644524430000|2022-02-10 20:20:30|14761.8|14760.8|14764.7|14763.7|14765.1|14764.1|14759.7|14758.7|144
1644524440000|2022-02-10 20:20:40|14764.4|14763.4|14749.6|14748.6|14764.8|14763.8|14749.6|14748.6|180
1644524450000|2022-02-10 20:20:50|14750.3|14749.3|14752.4|14751.4|14752.7|14751.7|14744.3|14743.3|176
1644524460000|2022-02-10 20:21:00|14752.2|14751.2|14743.9|14742.9|14754.7|14753.7|14738.8|14737.8|281
1644524470000|2022-02-10 20:21:10|14744.6|14743.6|14748.3|14747.3|14749.1|14748.1|14742.9|14741.9|387
1644524480000|2022-02-10 20:21:20|14747.6|14746.6|14750.4|14749.4|14752.1|14751.1|14747.3|14746.3|119
1644524490000|2022-02-10 20:21:30|14749.8|14748.8|14741.1|14740.1|14750.2|14749.2|14740.9|14739.9|126
1644524500000|2022-02-10 20:21:40|14741.3|14740.3|14748.1|14747.1|14751.6|14750.6|14741.2|14740.2|185
1644524510000|2022-02-10 20:21:50|14748.3|14747.3|14741.7|14740.7|14748.8|14747.8|14740.7|14739.7|156
1644524520000|2022-02-10 20:22:00|14741.6|14740.6|14737.8|14736.8|14741.9|14740.9|14736.1|14735.1|203
1644524530000|2022-02-10 20:22:10|14737.7|14736.7|14739.8|14738.8|14740.8|14739.8|14735.2|14734.2|383
1644524540000|2022-02-10 20:22:20|14740.1|14739.1|14734.8|14733.8|14741.7|14740.7|14734.3|14733.3|158
1644524550000|2022-02-10 20:22:30|14734.7|14733.7|14738.9|14737.9|14740.3|14739.3|14732.6|14731.6|176
1644524560000|2022-02-10 20:22:40|14739.6|14738.6|14739.3|14738.3|14741.3|14740.3|14737.8|14736.8|121
1644524570000|2022-02-10 20:22:50|14739.2|14738.2|14747.1|14746.1|14747.1|14746.1|14734.3|14733.3|209
1644524580000|2022-02-10 20:23:00|14747.2|14746.2|14748.7|14747.7|14752.1|14751.1|14742.6|14741.6|244
1644524590000|2022-02-10 20:23:10|14749.3|14748.3|14746.3|14745.3|14751.2|14750.2|14745.6|14744.6|148
1644524600000|2022-02-10 20:23:20|14746.7|14745.7|14740.8|14739.8|14747.3|14746.3|14738.6|14737.6|149
1644524610000|2022-02-10 20:23:30|14741.6|14740.6|14739.8|14738.8|14741.6|14740.6|14737.2|14736.2|91
1644524620000|2022-02-10 20:23:40|14739.9|14738.9|14738.3|14737.3|14741.8|14740.8|14736.9|14735.9|87
1644524630000|2022-02-10 20:23:50|14738.4|14737.4|14734.1|14733.1|14738.4|14737.4|14733.3|14732.3|202
1644524640000|2022-02-10 20:24:00|14733.9|14732.9|14738.1|14737.1|14738.8|14737.8|14733.1|14732.1|198
1644524650000|2022-02-10 20:24:10|14738.4|14737.4|14739.3|14738.3|14740.2|14739.2|14736.3|14735.3|88
1644524660000|2022-02-10 20:24:20|14739.2|14738.2|14739.8|14738.8|14745.4|14744.4|14738.1|14737.1|137
1644524670000|2022-02-10 20:24:30|14739.6|14738.6|14742.3|14741.3|14742.9|14741.9|14736.1|14735.1|123
1644524680000|2022-02-10 20:24:40|14742.4|14741.4|14746.8|14745.8|14748.3|14747.3|14742.3|14741.3|92
1644524690000|2022-02-10 20:24:50|14746.9|14745.9|14755.8|14754.8|14757.6|14756.6|14745.9|14744.9|252
1644524700000|2022-02-10 20:25:00|14755.9|14754.9|14751.4|14750.4|14757.9|14756.9|14746.1|14745.1|250
1644524710000|2022-02-10 20:25:10|14751.3|14750.3|14751.3|14750.3|14752.3|14751.3|14746.7|14745.7|190
1644524720000|2022-02-10 20:25:20|14751.1|14750.1|14750.6|14749.6|14754.7|14753.7|14749.1|14748.1|136
1644524730000|2022-02-10 20:25:30|14749.8|14748.8|14747.1|14746.1|14751.4|14750.4|14745.6|14744.6|119
1644524740000|2022-02-10 20:25:40|14747.2|14746.2|14749.2|14748.2|14749.8|14748.8|14744.6|14743.6|77
1644524750000|2022-02-10 20:25:50|14749.1|14748.1|14755.4|14754.4|14756.3|14755.3|14747.8|14746.8|117
1644524760000|2022-02-10 20:26:00|14754.3|14753.3|14755.9|14754.9|14762.1|14761.1|14751.7|14750.7|216
1644524770000|2022-02-10 20:26:10|14756.7|14755.7|14753.3|14752.3|14757.3|14756.3|14752.4|14751.4|93
1644524780000|2022-02-10 20:26:20|14753.1|14752.1|14743.1|14742.1|14753.3|14752.3|14742.6|14741.6|249
1644524790000|2022-02-10 20:26:30|14743.3|14742.3|14737.2|14736.2|14743.9|14742.9|14733.2|14732.2|236
1644524800000|2022-02-10 20:26:40|14737.6|14736.6|14737.8|14736.8|14742.6|14741.6|14737.3|14736.3|113
1644524810000|2022-02-10 20:26:50|14737.6|14736.6|14741.4|14740.4|14741.9|14740.9|14737.1|14736.1|71
1644524820000|2022-02-10 20:27:00|14741.6|14740.6|14742.7|14741.7|14744.8|14743.8|14739.6|14738.6|159
1644524830000|2022-02-10 20:27:10|14741.9|14740.9|14744.4|14743.4|14750.9|14749.9|14738.6|14737.6|350
1644524840000|2022-02-10 20:27:20|14744.1|14743.1|14748.7|14747.7|14748.8|14747.8|14744.1|14743.1|89
1644524850000|2022-02-10 20:27:30|14748.8|14747.8|14750.7|14749.7|14752.9|14751.9|14747.3|14746.3|159
1644524860000|2022-02-10 20:27:40|14750.8|14749.8|14751.6|14750.6|14756.7|14755.7|14750.4|14749.4|130
1644524870000|2022-02-10 20:27:50|14751.8|14750.8|14755.1|14754.1|14756.2|14755.2|14750.7|14749.7|122
1644524880000|2022-02-10 20:28:00|14754.8|14753.8|14753.7|14752.7|14762.1|14761.1|14751.3|14750.3|249
1644524890000|2022-02-10 20:28:10|14753.6|14752.6|14747.6|14746.6|14753.8|14752.8|14745.9|14744.9|126
1644524900000|2022-02-10 20:28:20|14747.7|14746.7|14747.3|14746.3|14751.9|14750.9|14745.4|14744.4|119
1644524910000|2022-02-10 20:28:30|14746.6|14745.6|14749.1|14748.1|14751.7|14750.7|14746.1|14745.1|82
1644524920000|2022-02-10 20:28:40|14749.2|14748.2|14752.6|14751.6|14753.6|14752.6|14747.3|14746.3|148
1644524930000|2022-02-10 20:28:50|14751.7|14750.7|14752.1|14751.1|14752.8|14751.8|14748.8|14747.8|81
1644524940000|2022-02-10 20:29:00|14751.2|14750.2|14754.1|14753.1|14760.6|14759.6|14750.4|14749.4|271
1644524950000|2022-02-10 20:29:10|14753.2|14752.2|14745.8|14744.8|14753.2|14752.2|14743.4|14742.4|209
1644524960000|2022-02-10 20:29:20|14746.4|14745.4|14742.4|14741.4|14746.9|14745.9|14736.8|14735.8|175
1644524970000|2022-02-10 20:29:30|14742.7|14741.7|14742.4|14741.4|14744.7|14743.7|14741.1|14740.1|147
1644524980000|2022-02-10 20:29:40|14742.6|14741.6|14742.4|14741.4|14744.3|14743.3|14740.6|14739.6|78
1644524990000|2022-02-10 20:29:50|14742.6|14741.6|14735.3|14734.3|14742.7|14741.7|14733.3|14732.3|328
1644525000000|2022-02-10 20:30:00|14735.4|14734.4|14729.3|14728.3|14735.9|14734.9|14722.4|14721.4|597
1644525010000|2022-02-10 20:30:10|14730.3|14729.3|14724.8|14723.8|14730.3|14729.3|14715.8|14714.8|639
1644525020000|2022-02-10 20:30:20|14725.1|14724.1|14723.4|14722.4|14725.6|14724.6|14717.8|14716.8|343
1644525030000|2022-02-10 20:30:30|14723.7|14722.7|14722.9|14721.9|14723.8|14722.8|14718.3|14717.3|204
1644525040000|2022-02-10 20:30:40|14723.3|14722.3|14721.7|14720.7|14723.3|14722.3|14717.4|14716.4|161
1644525050000|2022-02-10 20:30:50|14721.9|14720.9|14718.1|14717.1|14722.2|14721.2|14716.3|14715.3|170
1644525060000|2022-02-10 20:31:00|14718.6|14717.6|14723.8|14722.8|14724.4|14723.4|14718.2|14717.2|154
1644525070000|2022-02-10 20:31:10|14723.7|14722.7|14719.2|14718.2|14728.1|14727.1|14716.1|14715.1|337
1644525080000|2022-02-10 20:31:20|14719.3|14718.3|14722.2|14721.2|14723.8|14722.8|14719.1|14718.1|119
1644525090000|2022-02-10 20:31:30|14721.8|14720.8|14716.6|14715.6|14721.9|14720.9|14716.4|14715.4|124
1644525100000|2022-02-10 20:31:40|14716.4|14715.4|14711.9|14710.9|14717.8|14716.8|14710.1|14709.1|270
1644525110000|2022-02-10 20:31:50|14712.1|14711.1|14704.1|14703.1|14712.6|14711.6|14703.9|14702.9|271
1644525120000|2022-02-10 20:32:00|14703.4|14702.4|14706.1|14705.1|14707.6|14706.6|14700.3|14699.3|400
1644525130000|2022-02-10 20:32:10|14706.2|14705.2|14700.6|14699.6|14709.9|14708.9|14700.3|14699.3|197
1644525140000|2022-02-10 20:32:20|14701.3|14700.3|14695.8|14694.8|14701.9|14700.9|14693.4|14692.4|677
1644525150000|2022-02-10 20:32:30|14695.7|14694.7|14699.3|14698.3|14701.6|14700.6|14694.4|14693.4|192
1644525160000|2022-02-10 20:32:40|14699.4|14698.4|14700.9|14699.9|14703.2|14702.2|14695.7|14694.7|317
1644525170000|2022-02-10 20:32:50|14700.6|14699.6|14695.7|14694.7|14700.7|14699.7|14694.4|14693.4|159
1644525180000|2022-02-10 20:33:00|14696.1|14695.1|14697.3|14696.3|14698.8|14697.8|14695.2|14694.2|83
1644525190000|2022-02-10 20:33:10|14696.9|14695.9|14692.8|14691.8|14696.9|14695.9|14691.3|14690.3|211
1644525200000|2022-02-10 20:33:20|14692.3|14691.3|14696.3|14695.3|14696.3|14695.3|14689.2|14688.2|214
1644525210000|2022-02-10 20:33:30|14696.2|14695.2|14695.1|14694.1|14698.2|14697.2|14691.7|14690.7|192
1644525220000|2022-02-10 20:33:40|14695.6|14694.6|14689.8|14688.8|14695.6|14694.6|14689.1|14688.1|135
1644525230000|2022-02-10 20:33:50|14690.2|14689.2|14693.6|14692.6|14695.1|14694.1|14689.8|14688.8|141
1644525240000|2022-02-10 20:34:00|14693.8|14692.8|14693.4|14692.4|14694.7|14693.7|14691.9|14690.9|91
1644525250000|2022-02-10 20:34:10|14693.6|14692.6|14692.1|14691.1|14694.8|14693.8|14686.1|14685.1|682
1644525260000|2022-02-10 20:34:20|14691.9|14690.9|14691.4|14690.4|14695.7|14694.7|14690.8|14689.8|243
1644525270000|2022-02-10 20:34:30|14691.3|14690.3|14691.1|14690.1|14693.7|14692.7|14690.9|14689.9|196
1644525280000|2022-02-10 20:34:40|14690.9|14689.9|14688.6|14687.6|14692.6|14691.6|14687.3|14686.3|287
1644525290000|2022-02-10 20:34:50|14688.8|14687.8|14682.9|14681.9|14688.8|14687.8|14681.8|14680.8|394
1644525300000|2022-02-10 20:35:00|14683.1|14682.1|14683.6|14682.6|14687.8|14686.8|14682.6|14681.6|247
1644525310000|2022-02-10 20:35:10|14683.9|14682.9|14684.9|14683.9|14687.1|14686.1|14683.3|14682.3|339
1644525320000|2022-02-10 20:35:20|14684.2|14683.2|14682.8|14681.8|14684.2|14683.2|14681.7|14680.7|130
1644525330000|2022-02-10 20:35:30|14682.7|14681.7|14683.3|14682.3|14684.6|14683.6|14681.7|14680.7|98
1644525340000|2022-02-10 20:35:40|14683.4|14682.4|14679.4|14678.4|14684.1|14683.1|14679.1|14678.1|170
1644525350000|2022-02-10 20:35:50|14679.8|14678.8|14679.8|14678.8|14681.6|14680.6|14679.6|14678.6|129
1644525360000|2022-02-10 20:36:00|14680.1|14679.1|14685.3|14684.3|14686.9|14685.9|14679.4|14678.4|296
1644525370000|2022-02-10 20:36:10|14685.1|14684.1|14678.6|14677.6|14685.1|14684.1|14677.6|14676.6|246
1644525380000|2022-02-10 20:36:20|14678.4|14677.4|14680.3|14679.3|14680.9|14679.9|14677.2|14676.2|144
1644525390000|2022-02-10 20:36:30|14680.4|14679.4|14681.7|14680.7|14683.9|14682.9|14680.1|14679.1|193
1644525400000|2022-02-10 20:36:40|14681.8|14680.8|14677.9|14676.9|14682.3|14681.3|14676.1|14675.1|168
1644525410000|2022-02-10 20:36:50|14677.8|14676.8|14670.8|14669.8|14678.3|14677.3|14668.2|14667.2|1014
1644525420000|2022-02-10 20:37:00|14670.9|14669.9|14674.4|14673.4|14674.8|14673.8|14668.8|14667.8|194
1644525430000|2022-02-10 20:37:10|14674.3|14673.3|14677.4|14676.4|14681.6|14680.6|14674.1|14673.1|333
1644525440000|2022-02-10 20:37:20|14677.6|14676.6|14689.2|14688.2|14689.9|14688.9|14677.6|14676.6|319
1644525450000|2022-02-10 20:37:30|14688.9|14687.9|14695.1|14694.1|14696.7|14695.7|14686.4|14685.4|482
1644525460000|2022-02-10 20:37:40|14695.2|14694.2|14695.6|14694.6|14697.8|14696.8|14693.3|14692.3|181
1644525470000|2022-02-10 20:37:50|14695.8|14694.8|14689.3|14688.3|14695.8|14694.8|14688.7|14687.7|178
1644525480000|2022-02-10 20:38:00|14689.2|14688.2|14702.9|14701.9|14703.4|14702.4|14689.2|14688.2|347
1644525490000|2022-02-10 20:38:10|14703.6|14702.6|14704.6|14703.6|14706.7|14705.7|14699.3|14698.3|441
1644525500000|2022-02-10 20:38:20|14704.4|14703.4|14702.2|14701.2|14704.8|14703.8|14698.2|14697.2|334
1644525510000|2022-02-10 20:38:30|14702.8|14701.8|14703.9|14702.9|14705.9|14704.9|14701.8|14700.8|139
1644525520000|2022-02-10 20:38:40|14703.7|14702.7|14705.6|14704.6|14707.1|14706.1|14703.1|14702.1|144
1644525530000|2022-02-10 20:38:50|14705.8|14704.8|14698.4|14697.4|14707.1|14706.1|14697.7|14696.7|158
1644525540000|2022-02-10 20:39:00|14700.2|14699.2|14696.8|14695.8|14700.6|14699.6|14695.2|14694.2|126
1644525550000|2022-02-10 20:39:10|14696.7|14695.7|14695.8|14694.8|14697.6|14696.6|14693.7|14692.7|99
1644525560000|2022-02-10 20:39:20|14695.4|14694.4|14692.7|14691.7|14695.9|14694.9|14691.3|14690.3|162
1644525570000|2022-02-10 20:39:30|14692.6|14691.6|14691.8|14690.8|14693.3|14692.3|14690.7|14689.7|104
1644525580000|2022-02-10 20:39:40|14691.9|14690.9|14698.4|14697.4|14698.6|14697.6|14691.6|14690.6|88
1644525590000|2022-02-10 20:39:50|14698.3|14697.3|14701.6|14700.6|14702.1|14701.1|14698.2|14697.2|159
1644525600000|2022-02-10 20:40:00|14701.4|14700.4|14696.7|14695.7|14703.8|14702.8|14694.3|14693.3|198
1644525610000|2022-02-10 20:40:10|14696.9|14695.9|14700.6|14699.6|14700.6|14699.6|14696.9|14695.9|135
1644525620000|2022-02-10 20:40:20|14702.1|14701.1|14705.7|14704.7|14709.7|14708.7|14702.1|14701.1|281
1644525630000|2022-02-10 20:40:30|14705.8|14704.8|14705.2|14704.2|14708.8|14707.8|14704.7|14703.7|136
1644525640000|2022-02-10 20:40:40|14705.1|14704.1|14699.6|14698.6|14705.1|14704.1|14698.6|14697.6|185
1644525650000|2022-02-10 20:40:50|14699.4|14698.4|14700.4|14699.4|14702.3|14701.3|14697.9|14696.9|82
1644525660000|2022-02-10 20:41:00|14700.7|14699.7|14701.9|14700.9|14708.4|14707.4|14700.1|14699.1|146
1644525670000|2022-02-10 20:41:10|14701.6|14700.6|14704.1|14703.1|14704.7|14703.7|14699.8|14698.8|97
1644525680000|2022-02-10 20:41:20|14704.2|14703.2|14691.9|14690.9|14704.2|14703.2|14691.9|14690.9|227
1644525690000|2022-02-10 20:41:30|14691.8|14690.8|14688.3|14687.3|14691.8|14690.8|14684.3|14683.3|275
1644525700000|2022-02-10 20:41:40|14688.1|14687.1|14689.4|14688.4|14689.7|14688.7|14686.1|14685.1|127
1644525710000|2022-02-10 20:41:50|14689.3|14688.3|14683.9|14682.9|14690.1|14689.1|14682.7|14681.7|172
1644525720000|2022-02-10 20:42:00|14683.3|14682.3|14685.9|14684.9|14686.1|14685.1|14678.9|14677.9|263
1644525730000|2022-02-10 20:42:10|14686.1|14685.1|14680.9|14679.9|14686.1|14685.1|14679.7|14678.7|136
1644525740000|2022-02-10 20:42:20|14681.2|14680.2|14678.4|14677.4|14681.2|14680.2|14676.6|14675.6|179
1644525750000|2022-02-10 20:42:30|14678.6|14677.6|14677.2|14676.2|14678.6|14677.6|14672.9|14671.9|165
1644525760000|2022-02-10 20:42:40|14677.3|14676.3|14673.1|14672.1|14679.1|14678.1|14673.1|14672.1|291
1644525770000|2022-02-10 20:42:50|14672.8|14671.8|14668.1|14667.1|14675.6|14674.6|14668.1|14667.1|251
1644525780000|2022-02-10 20:43:00|14667.8|14666.8|14671.1|14670.1|14674.8|14673.8|14666.3|14665.3|307
1644525790000|2022-02-10 20:43:10|14670.8|14669.8|14668.8|14667.8|14672.1|14671.1|14668.4|14667.4|111
1644525800000|2022-02-10 20:43:20|14668.4|14667.4|14670.1|14669.1|14671.4|14670.4|14666.8|14665.8|143
1644525810000|2022-02-10 20:43:30|14670.2|14669.2|14666.3|14665.3|14672.6|14671.6|14666.3|14665.3|116
1644525820000|2022-02-10 20:43:40|14666.4|14665.4|14680.1|14679.1|14680.4|14679.4|14666.1|14665.1|257
1644525830000|2022-02-10 20:43:50|14680.2|14679.2|14684.1|14683.1|14684.3|14683.3|14680.1|14679.1|221
1644525840000|2022-02-10 20:44:00|14683.4|14682.4|14686.3|14685.3|14692.8|14691.8|14683.2|14682.2|305
1644525850000|2022-02-10 20:44:10|14686.2|14685.2|14678.3|14677.3|14688.3|14687.3|14677.3|14676.3|191
1644525860000|2022-02-10 20:44:20|14678.1|14677.1|14675.9|14674.9|14681.6|14680.6|14673.3|14672.3|190
1644525870000|2022-02-10 20:44:30|14676.2|14675.2|14675.4|14674.4|14677.1|14676.1|14673.1|14672.1|109
1644525880000|2022-02-10 20:44:40|14674.8|14673.8|14673.6|14672.6|14677.1|14676.1|14672.8|14671.8|109
1644525890000|2022-02-10 20:44:50|14674.2|14673.2|14675.6|14674.6|14680.1|14679.1|14674.2|14673.2|99
1644525900000|2022-02-10 20:45:00|14675.8|14674.8|14673.2|14672.2|14675.9|14674.9|14664.8|14663.8|380
1644525910000|2022-02-10 20:45:10|14673.3|14672.3|14677.6|14676.6|14680.3|14679.3|14673.3|14672.3|246
1644525920000|2022-02-10 20:45:20|14677.4|14676.4|14674.2|14673.2|14682.1|14681.1|14672.9|14671.9|109
1644525930000|2022-02-10 20:45:30|14673.4|14672.4|14674.2|14673.2|14674.3|14673.3|14668.6|14667.6|174
1644525940000|2022-02-10 20:45:40|14674.1|14673.1|14673.3|14672.3|14676.1|14675.1|14670.8|14669.8|133
1644525950000|2022-02-10 20:45:50|14673.4|14672.4|14667.8|14666.8|14675.6|14674.6|14666.7|14665.7|182
1644525960000|2022-02-10 20:46:00|14667.1|14666.1|14664.7|14663.7|14670.4|14669.4|14664.6|14663.6|193
1644525970000|2022-02-10 20:46:10|14664.6|14663.6|14662.4|14661.4|14665.8|14664.8|14661.9|14660.9|272
1644525980000|2022-02-10 20:46:20|14662.6|14661.6|14662.7|14661.7|14663.8|14662.8|14659.3|14658.3|276
1644525990000|2022-02-10 20:46:30|14662.6|14661.6|14670.9|14669.9|14672.3|14671.3|14662.6|14661.6|190
1644526000000|2022-02-10 20:46:40|14670.7|14669.7|14664.4|14663.4|14671.2|14670.2|14664.1|14663.1|97
1644526010000|2022-02-10 20:46:50|14664.3|14663.3|14661.2|14660.2|14665.1|14664.1|14658.8|14657.8|158
1644526020000|2022-02-10 20:47:00|14661.4|14660.4|14659.9|14658.9|14663.6|14662.6|14658.7|14657.7|187
1644526030000|2022-02-10 20:47:10|14659.8|14658.8|14657.7|14656.7|14662.4|14661.4|14657.6|14656.6|119
1644526040000|2022-02-10 20:47:20|14657.8|14656.8|14657.2|14656.2|14659.1|14658.1|14655.8|14654.8|160
1644526050000|2022-02-10 20:47:30|14656.7|14655.7|14657.8|14656.8|14659.6|14658.6|14655.7|14654.7|169
1644526060000|2022-02-10 20:47:40|14657.7|14656.7|14657.6|14656.6|14661.7|14660.7|14656.3|14655.3|129
1644526070000|2022-02-10 20:47:50|14657.1|14656.1|14660.9|14659.9|14662.3|14661.3|14656.1|14655.1|142
1644526080000|2022-02-10 20:48:00|14661.1|14660.1|14655.6|14654.6|14661.9|14660.9|14655.6|14654.6|130
1644526090000|2022-02-10 20:48:10|14655.7|14654.7|14656.2|14655.2|14663.6|14662.6|14653.2|14652.2|385
1644526100000|2022-02-10 20:48:20|14656.1|14655.1|14656.7|14655.7|14659.2|14658.2|14654.8|14653.8|88
1644526110000|2022-02-10 20:48:30|14656.1|14655.1|14649.6|14648.6|14656.7|14655.7|14649.4|14648.4|232
1644526120000|2022-02-10 20:48:40|14649.7|14648.7|14646.6|14645.6|14651.8|14650.8|14646.3|14645.3|192
1644526130000|2022-02-10 20:48:50|14646.3|14645.3|14647.6|14646.6|14648.9|14647.9|14645.9|14644.9|172
1644526140000|2022-02-10 20:49:00|14647.2|14646.2|14644.2|14643.2|14649.1|14648.1|14643.2|14642.2|206
1644526150000|2022-02-10 20:49:10|14643.7|14642.7|14643.3|14642.3|14646.2|14645.2|14641.8|14640.8|130
1644526160000|2022-02-10 20:49:20|14643.4|14642.4|14643.9|14642.9|14648.8|14647.8|14643.3|14642.3|154
1644526170000|2022-02-10 20:49:30|14643.8|14642.8|14648.7|14647.7|14651.4|14650.4|14643.3|14642.3|238
1644526180000|2022-02-10 20:49:40|14648.8|14647.8|14663.6|14662.6|14665.4|14664.4|14648.6|14647.6|323
1644526190000|2022-02-10 20:49:50|14663.4|14662.4|14660.7|14659.7|14663.8|14662.8|14655.1|14654.1|258
1644526200000|2022-02-10 20:50:00|14660.4|14659.4|14650.9|14649.9|14661.1|14660.1|14635.8|14634.8|897
1644526210000|2022-02-10 20:50:10|14651.1|14650.1|14643.1|14642.1|14652.7|14651.7|14639.9|14638.9|338
1644526220000|2022-02-10 20:50:20|14643.3|14642.3|14642.4|14641.4|14647.3|14646.3|14637.1|14636.1|303
1644526230000|2022-02-10 20:50:30|14642.7|14641.7|14651.1|14650.1|14652.6|14651.6|14641.7|14640.7|338
1644526240000|2022-02-10 20:50:40|14650.6|14649.6|14647.3|14646.3|14652.2|14651.2|14646.4|14645.4|93
1644526250000|2022-02-10 20:50:50|14647.4|14646.4|14653.1|14652.1|14654.8|14653.8|14645.4|14644.4|192
1644526260000|2022-02-10 20:51:00|14652.4|14651.4|14649.9|14648.9|14652.8|14651.8|14648.6|14647.6|216
1644526270000|2022-02-10 20:51:10|14649.8|14648.8|14650.9|14649.9|14651.1|14650.1|14642.9|14641.9|197
1644526280000|2022-02-10 20:51:20|14649.3|14648.3|14655.9|14654.9|14657.2|14656.2|14649.3|14648.3|279
1644526290000|2022-02-10 20:51:30|14655.8|14654.8|14658.3|14657.3|14662.2|14661.2|14650.6|14649.6|419
1644526300000|2022-02-10 20:51:40|14658.1|14657.1|14676.4|14675.4|14679.2|14678.2|14657.4|14656.4|552
1644526310000|2022-02-10 20:51:50|14676.3|14675.3|14673.4|14672.4|14679.8|14678.8|14672.6|14671.6|309
1644526320000|2022-02-10 20:52:00|14673.3|14672.3|14679.7|14678.7|14681.6|14680.6|14672.8|14671.8|262
1644526330000|2022-02-10 20:52:10|14679.9|14678.9|14687.1|14686.1|14689.7|14688.7|14675.2|14674.2|354
1644526340000|2022-02-10 20:52:20|14687.2|14686.2|14698.7|14697.7|14699.4|14698.4|14687.1|14686.1|435
1644526350000|2022-02-10 20:52:30|14698.9|14697.9|14696.9|14695.9|14702.9|14701.9|14694.6|14693.6|418
1644526360000|2022-02-10 20:52:40|14696.6|14695.6|14691.6|14690.6|14701.9|14700.9|14691.6|14690.6|216
1644526370000|2022-02-10 20:52:50|14691.4|14690.4|14683.2|14682.2|14693.2|14692.2|14683.1|14682.1|193
1644526380000|2022-02-10 20:53:00|14682.7|14681.7|14679.1|14678.1|14689.3|14688.3|14677.2|14676.2|376
1644526390000|2022-02-10 20:53:10|14679.9|14678.9|14685.6|14684.6|14687.1|14686.1|14675.9|14674.9|212
1644526400000|2022-02-10 20:53:20|14685.7|14684.7|14682.9|14681.9|14687.3|14686.3|14682.3|14681.3|131
1644526410000|2022-02-10 20:53:30|14682.7|14681.7|14679.4|14678.4|14686.3|14685.3|14676.4|14675.4|211
1644526420000|2022-02-10 20:53:40|14679.8|14678.8|14679.7|14678.7|14680.7|14679.7|14673.4|14672.4|255
1644526430000|2022-02-10 20:53:50|14679.1|14678.1|14673.8|14672.8|14679.8|14678.8|14671.4|14670.4|248
1644526440000|2022-02-10 20:54:00|14673.9|14672.9|14677.8|14676.8|14677.9|14676.9|14671.3|14670.3|332
1644526450000|2022-02-10 20:54:10|14677.9|14676.9|14688.7|14687.7|14688.8|14687.8|14677.9|14676.9|240
1644526460000|2022-02-10 20:54:20|14689.6|14688.6|14682.2|14681.2|14689.6|14688.6|14682.1|14681.1|166
1644526470000|2022-02-10 20:54:30|14682.7|14681.7|14678.1|14677.1|14682.7|14681.7|14677.4|14676.4|176
1644526480000|2022-02-10 20:54:40|14678.2|14677.2|14670.1|14669.1|14678.2|14677.2|14662.1|14661.1|835
1644526490000|2022-02-10 20:54:50|14670.2|14669.2|14671.3|14670.3|14672.4|14671.4|14670.2|14669.2|16
1644526500000|2022-02-10 20:55:00|14671.4|14670.4|14704.8|14703.8|14708.8|14707.8|14670.1|14669.1|1680
1644526510000|2022-02-10 20:55:10|14705.3|14704.3|14708.8|14707.8|14715.3|14714.3|14702.6|14701.6|563
1644526520000|2022-02-10 20:55:20|14709.9|14708.9|14707.7|14706.7|14714.2|14713.2|14706.6|14705.6|370
1644526530000|2022-02-10 20:55:30|14708.9|14707.9|14728.3|14727.3|14728.3|14727.3|14707.1|14706.1|879
1644526540000|2022-02-10 20:55:40|14727.7|14726.7|14733.4|14732.4|14740.6|14739.6|14726.1|14725.1|748
1644526550000|2022-02-10 20:55:50|14733.3|14732.3|14731.4|14730.4|14739.2|14738.2|14731.4|14730.4|807
1644526560000|2022-02-10 20:56:00|14732.2|14731.2|14735.2|14734.2|14737.1|14736.1|14729.4|14728.4|483
1644526570000|2022-02-10 20:56:10|14734.7|14733.7|14727.1|14726.1|14735.8|14734.8|14727.1|14726.1|651
1644526580000|2022-02-10 20:56:20|14725.9|14724.9|14726.1|14725.1|14727.4|14726.4|14722.4|14721.4|514
1644526590000|2022-02-10 20:56:30|14725.8|14724.8|14722.7|14721.7|14729.6|14728.6|14722.7|14721.7|418
1644526600000|2022-02-10 20:56:40|14722.9|14721.9|14719.7|14718.7|14724.4|14723.4|14719.7|14718.7|520
1644526610000|2022-02-10 20:56:50|14719.2|14718.2|14718.8|14717.8|14725.2|14724.2|14718.2|14717.2|411
1644526620000|2022-02-10 20:57:00|14719.1|14718.1|14714.4|14713.4|14719.8|14718.8|14714.2|14713.2|453
1644526630000|2022-02-10 20:57:10|14713.9|14712.9|14711.1|14710.1|14715.9|14714.9|14708.8|14707.8|420
1644526640000|2022-02-10 20:57:20|14710.8|14709.8|14717.1|14716.1|14717.1|14716.1|14709.4|14708.4|297
1644526650000|2022-02-10 20:57:30|14717.2|14716.2|14717.6|14716.6|14722.3|14721.3|14715.7|14714.7|485
1644526660000|2022-02-10 20:57:40|14718.3|14717.3|14717.4|14716.4|14720.1|14719.1|14713.2|14712.2|379
1644526670000|2022-02-10 20:57:50|14717.1|14716.1|14715.1|14714.1|14718.2|14717.2|14714.6|14713.6|230
1644526680000|2022-02-10 20:58:00|14715.3|14714.3|14715.1|14714.1|14716.9|14715.9|14711.4|14710.4|342
1644526690000|2022-02-10 20:58:10|14715.4|14714.4|14725.4|14724.4|14726.2|14725.2|14715.4|14714.4|461
1644526700000|2022-02-10 20:58:20|14726.2|14725.2|14723.8|14722.8|14729.9|14728.9|14722.1|14721.1|297
1644526710000|2022-02-10 20:58:30|14724.1|14723.1|14729.4|14728.4|14729.4|14728.4|14720.1|14719.1|312
1644526720000|2022-02-10 20:58:40|14728.4|14727.4|14729.6|14728.6|14730.9|14729.9|14726.9|14725.9|278
1644526730000|2022-02-10 20:58:50|14729.8|14728.8|14730.6|14729.6|14732.7|14731.7|14729.7|14728.7|406
1644526740000|2022-02-10 20:59:00|14730.8|14729.8|14720.9|14719.9|14730.9|14729.9|14714.8|14713.8|659
1644526750000|2022-02-10 20:59:10|14721.4|14720.4|14727.2|14726.2|14731.1|14730.1|14721.1|14720.1|525
1644526760000|2022-02-10 20:59:20|14727.4|14726.4|14722.9|14721.9|14732.8|14731.8|14721.9|14720.9|568
1644526770000|2022-02-10 20:59:30|14723.7|14722.7|14715.4|14714.4|14725.1|14724.1|14715.4|14714.4|722
1644526780000|2022-02-10 20:59:40|14716.7|14715.7|14717.2|14716.2|14723.3|14722.3|14715.6|14714.6|863
1644526790000|2022-02-10 20:59:50|14717.3|14716.3|14714.6|14713.6|14720.3|14719.3|14702.3|14701.3|2279
1644526800000|2022-02-10 21:00:00|14714.4|14713.4|14712|14710|14717.7|14715.7|14710|14708|696
1644526810000|2022-02-10 21:00:10|14712.2|14710.2|14710.7|14708.7|14719.9|14717.9|14709.8|14707.8|482
1644526820000|2022-02-10 21:00:20|14710.2|14708.2|14702.4|14700.4|14712.5|14710.5|14702|14700|338
1644526830000|2022-02-10 21:00:30|14703.4|14701.4|14704.9|14702.9|14708.8|14706.8|14702.7|14700.7|267
1644526840000|2022-02-10 21:00:40|14705.9|14703.9|14706.3|14704.3|14711.2|14709.2|14703.8|14701.8|234
1644526850000|2022-02-10 21:00:50|14706|14704|14706.2|14704.2|14708.7|14706.7|14704.2|14702.2|149
1644526860000|2022-02-10 21:01:00|14706.9|14704.9|14707|14705|14709.5|14707.5|14705.4|14703.4|168
1644526870000|2022-02-10 21:01:10|14706.9|14704.9|14709.5|14707.5|14709.5|14707.5|14704.2|14702.2|169
1644526880000|2022-02-10 21:01:20|14709.8|14707.8|14704|14702|14709.8|14707.8|14704|14702|170
1644526890000|2022-02-10 21:01:30|14704.3|14702.3|14704.5|14702.5|14705.4|14703.4|14703.7|14701.7|194
1644526900000|2022-02-10 21:01:40|14704.7|14702.7|14705.5|14703.5|14705.9|14703.9|14703.8|14701.8|178
1644526910000|2022-02-10 21:01:50|14705.7|14703.7|14699.2|14697.2|14705.8|14703.8|14699|14697|203
1644526920000|2022-02-10 21:02:00|14698.8|14696.8|14700.8|14698.8|14702.8|14700.8|14696.7|14694.7|220
1644526930000|2022-02-10 21:02:10|14700.7|14698.7|14704|14702|14704.3|14702.3|14700.5|14698.5|136
1644526940000|2022-02-10 21:02:20|14703.9|14701.9|14702.5|14700.5|14704.2|14702.2|14702|14700|67
1644526950000|2022-02-10 21:02:30|14701.8|14699.8|14701.9|14699.9|14702.5|14700.5|14701.5|14699.5|86
1644526960000|2022-02-10 21:02:40|14702|14700|14709.2|14707.2|14709.8|14707.8|14702|14700|258
1644526970000|2022-02-10 21:02:50|14709.5|14707.5|14703.5|14701.5|14709.9|14707.9|14702.5|14700.5|113
1644526980000|2022-02-10 21:03:00|14704.4|14702.4|14702.9|14700.9|14706.9|14704.9|14702.7|14700.7|92
1644526990000|2022-02-10 21:03:10|14703.3|14701.3|14703.9|14701.9|14703.9|14701.9|14701.5|14699.5|144
1644527000000|2022-02-10 21:03:20|14703.7|14701.7|14701.3|14699.3|14703.7|14701.7|14701.2|14699.2|97
1644527010000|2022-02-10 21:03:30|14701.4|14699.4|14699.3|14697.3|14701.7|14699.7|14699.2|14697.2|139
1644527020000|2022-02-10 21:03:40|14699.7|14697.7|14699.8|14697.8|14701.8|14699.8|14698.9|14696.9|165
1644527030000|2022-02-10 21:03:50|14699.9|14697.9|14699.4|14697.4|14700.8|14698.8|14698.4|14696.4|150
1644527040000|2022-02-10 21:04:00|14700|14698|14700.7|14698.7|14704.2|14702.2|14699.5|14697.5|118
1644527050000|2022-02-10 21:04:10|14700.8|14698.8|14703.2|14701.2|14704.8|14702.8|14700.8|14698.8|85
1644527060000|2022-02-10 21:04:20|14702.3|14700.3|14701.3|14699.3|14704.4|14702.4|14700.3|14698.3|116
1644527070000|2022-02-10 21:04:30|14701.7|14699.7|14701.3|14699.3|14702.3|14700.3|14699.9|14697.9|58
1644527080000|2022-02-10 21:04:40|14701.4|14699.4|14703.3|14701.3|14704.8|14702.8|14701.4|14699.4|113
1644527090000|2022-02-10 21:04:50|14703.4|14701.4|14706.5|14704.5|14706.5|14704.5|14703|14701|133
1644527100000|2022-02-10 21:05:00|14706.7|14704.7|14705.9|14703.9|14709.5|14707.5|14704.5|14702.5|302
1644527110000|2022-02-10 21:05:10|14706.2|14704.2|14705.9|14703.9|14707|14705|14705.3|14703.3|126
1644527120000|2022-02-10 21:05:20|14705.8|14703.8|14706.9|14704.9|14707.2|14705.2|14705.5|14703.5|52
1644527130000|2022-02-10 21:05:30|14707|14705|14708.7|14706.7|14708.7|14706.7|14705.7|14703.7|36
1644527140000|2022-02-10 21:05:40|14708.5|14706.5|14711.4|14709.4|14712.9|14710.9|14708.2|14706.2|109
1644527150000|2022-02-10 21:05:50|14711.5|14709.5|14714.8|14712.8|14715.9|14713.9|14709.8|14707.8|131
1644527160000|2022-02-10 21:06:00|14714.9|14712.9|14715.7|14713.7|14717.7|14715.7|14714.5|14712.5|66
1644527170000|2022-02-10 21:06:10|14715.5|14713.5|14720.2|14718.2|14720.2|14718.2|14715.2|14713.2|100
1644527180000|2022-02-10 21:06:20|14720.3|14718.3|14719.3|14717.3|14721.4|14719.4|14718.5|14716.5|102
1644527190000|2022-02-10 21:06:30|14719.2|14717.2|14713.5|14711.5|14719.8|14717.8|14713.5|14711.5|90
1644527200000|2022-02-10 21:06:40|14713.4|14711.4|14711.5|14709.5|14713.4|14711.4|14710.7|14708.7|47
1644527210000|2022-02-10 21:06:50|14711.4|14709.4|14713.3|14711.3|14713.3|14711.3|14710.7|14708.7|158
1644527220000|2022-02-10 21:07:00|14713.4|14711.4|14713.3|14711.3|14714.2|14712.2|14712.4|14710.4|52
1644527230000|2022-02-10 21:07:10|14713.2|14711.2|14712.7|14710.7|14713.3|14711.3|14711.2|14709.2|68
1644527240000|2022-02-10 21:07:20|14712.8|14710.8|14713.2|14711.2|14713.2|14711.2|14711|14709|121
1644527250000|2022-02-10 21:07:30|14713.3|14711.3|14711.4|14709.4|14714.3|14712.3|14711.4|14709.4|71
1644527260000|2022-02-10 21:07:40|14711.2|14709.2|14708.9|14706.9|14711.8|14709.8|14708.7|14706.7|50
1644527270000|2022-02-10 21:07:50|14708.8|14706.8|14709.3|14707.3|14709.4|14707.4|14706.9|14704.9|188
1644527280000|2022-02-10 21:08:00|14709|14707|14709.4|14707.4|14709.7|14707.7|14708.2|14706.2|50
1644527290000|2022-02-10 21:08:10|14709.8|14707.8|14709.2|14707.2|14709.8|14707.8|14708.9|14706.9|89
1644527300000|2022-02-10 21:08:20|14709.3|14707.3|14710.9|14708.9|14713.2|14711.2|14708.7|14706.7|104
1644527310000|2022-02-10 21:08:30|14709.4|14707.4|14710.2|14708.2|14710.4|14708.4|14709.2|14707.2|46
1644527320000|2022-02-10 21:08:40|14710.3|14708.3|14711.7|14709.7|14712|14710|14710.3|14708.3|107
1644527330000|2022-02-10 21:08:50|14711.8|14709.8|14712.8|14710.8|14712.9|14710.9|14710.7|14708.7|88
1644527340000|2022-02-10 21:09:00|14713|14711|14712.4|14710.4|14713|14711|14710.7|14708.7|91
1644527350000|2022-02-10 21:09:10|14712.5|14710.5|14714.2|14712.2|14714.9|14712.9|14711.7|14709.7|74
1644527360000|2022-02-10 21:09:20|14713.4|14711.4|14714.5|14712.5|14716.2|14714.2|14712.8|14710.8|65
1644527370000|2022-02-10 21:09:30|14714.4|14712.4|14717.3|14715.3|14717.4|14715.4|14713.8|14711.8|97
1644527380000|2022-02-10 21:09:40|14717.2|14715.2|14715|14713|14717.4|14715.4|14714.9|14712.9|70
1644527390000|2022-02-10 21:09:50|14715.2|14713.2|14715.2|14713.2|14715.9|14713.9|14714.4|14712.4|43
1644527400000|2022-02-10 21:10:00|14714.7|14712.7|14711.9|14709.9|14714.7|14712.7|14710.5|14708.5|191
1644527410000|2022-02-10 21:10:10|14712.3|14710.3|14710.8|14708.8|14713|14711|14709.7|14707.7|65
1644527420000|2022-02-10 21:10:20|14711.4|14709.4|14709.8|14707.8|14711.4|14709.4|14709.4|14707.4|22
1644527430000|2022-02-10 21:10:30|14710.2|14708.2|14711.4|14709.4|14712|14710|14709.8|14707.8|45
1644527440000|2022-02-10 21:10:40|14711.9|14709.9|14712.2|14710.2|14712.8|14710.8|14711.5|14709.5|15
1644527450000|2022-02-10 21:10:50|14712|14710|14710.4|14708.4|14712.5|14710.5|14710.4|14708.4|32
1644527460000|2022-02-10 21:11:00|14710.3|14708.3|14708.5|14706.5|14710.3|14708.3|14706.4|14704.4|69
1644527470000|2022-02-10 21:11:10|14708.4|14706.4|14708.3|14706.3|14709.2|14707.2|14706|14704|58
1644527480000|2022-02-10 21:11:20|14708.4|14706.4|14708.2|14706.2|14708.4|14706.4|14707|14705|45
1644527490000|2022-02-10 21:11:30|14708.3|14706.3|14706|14704|14708.3|14706.3|14706|14704|69
1644527500000|2022-02-10 21:11:40|14704.7|14702.7|14701.7|14699.7|14704.7|14702.7|14700|14698|100
1644527510000|2022-02-10 21:11:50|14701.8|14699.8|14702|14700|14704.4|14702.4|14700.7|14698.7|45
1644527520000|2022-02-10 21:12:00|14702.3|14700.3|14698.9|14696.9|14702.3|14700.3|14697.3|14695.3|104
1644527530000|2022-02-10 21:12:10|14698.8|14696.8|14696.3|14694.3|14699.3|14697.3|14695.3|14693.3|105
1644527540000|2022-02-10 21:12:20|14696.2|14694.2|14698.2|14696.2|14699.5|14697.5|14696|14694|126
1644527550000|2022-02-10 21:12:30|14697.8|14695.8|14696.2|14694.2|14699.8|14697.8|14696|14694|36
1644527560000|2022-02-10 21:12:40|14696.3|14694.3|14695.3|14693.3|14696.4|14694.4|14694.5|14692.5|60
1644527570000|2022-02-10 21:12:50|14695.2|14693.2|14695.8|14693.8|14696|14694|14693.8|14691.8|90
1644527580000|2022-02-10 21:13:00|14696.5|14694.5|14695.4|14693.4|14696.5|14694.5|14694.3|14692.3|60
1644527590000|2022-02-10 21:13:10|14695.3|14693.3|14695.7|14693.7|14696.9|14694.9|14695.2|14693.2|71
1644527600000|2022-02-10 21:13:20|14695.8|14693.8|14703|14701|14703|14701|14695.5|14693.5|74
1644527610000|2022-02-10 21:13:30|14702.2|14700.2|14703.9|14701.9|14706.7|14704.7|14700.8|14698.8|69
1644527620000|2022-02-10 21:13:40|14703.5|14701.5|14704.7|14702.7|14705.2|14703.2|14703.3|14701.3|59
1644527630000|2022-02-10 21:13:50|14704.8|14702.8|14705.4|14703.4|14707|14705|14704.7|14702.7|37
1644527640000|2022-02-10 21:14:00|14705.3|14703.3|14706.7|14704.7|14706.9|14704.9|14702.9|14700.9|68
1644527650000|2022-02-10 21:14:10|14706.2|14704.2|14705.7|14703.7|14707.3|14705.3|14705.5|14703.5|39
1644527660000|2022-02-10 21:14:20|14705.3|14703.3|14705.4|14703.4|14705.8|14703.8|14704.9|14702.9|25
1644527670000|2022-02-10 21:14:30|14705.5|14703.5|14707.2|14705.2|14707.3|14705.3|14704.7|14702.7|62
1644527680000|2022-02-10 21:14:40|14707.3|14705.3|14706.3|14704.3|14709.4|14707.4|14706|14704|106
1644527690000|2022-02-10 21:14:50|14705.9|14703.9|14700.8|14698.8|14705.9|14703.9|14700.4|14698.4|69
1644527700000|2022-02-10 21:15:00|14700.9|14698.9|14701.3|14699.3|14703.9|14701.9|14697.5|14695.5|66
1644527710000|2022-02-10 21:15:10|14702|14700|14700.2|14698.2|14703|14701|14700.2|14698.2|20
1644527720000|2022-02-10 21:15:20|14700.3|14698.3|14699.2|14697.2|14700.9|14698.9|14698.4|14696.4|14
1644527730000|2022-02-10 21:15:30|14699|14697|14698.9|14696.9|14699.2|14697.2|14698|14696|18
1644527740000|2022-02-10 21:15:40|14698.7|14696.7|14697.2|14695.2|14699.4|14697.4|14696.4|14694.4|34
1644527750000|2022-02-10 21:15:50|14697|14695|14697.4|14695.4|14697.9|14695.9|14697|14695|5
1644527760000|2022-02-10 21:16:00|14697.5|14695.5|14695.4|14693.4|14697.9|14695.9|14694.4|14692.4|38
1644527770000|2022-02-10 21:16:10|14695.2|14693.2|14696.4|14694.4|14697.9|14695.9|14694.8|14692.8|56
1644527780000|2022-02-10 21:16:20|14696.7|14694.7|14696.8|14694.8|14697.3|14695.3|14696.2|14694.2|29
1644527790000|2022-02-10 21:16:30|14695.3|14693.3|14694.5|14692.5|14695.9|14693.9|14694.2|14692.2|17
1644527800000|2022-02-10 21:16:40|14694.3|14692.3|14693.3|14691.3|14694.7|14692.7|14693|14691|14
1644527810000|2022-02-10 21:16:50|14693.4|14691.4|14695.3|14693.3|14695.5|14693.5|14693.4|14691.4|20
1644527820000|2022-02-10 21:17:00|14694.5|14692.5|14694.7|14692.7|14694.7|14692.7|14693.3|14691.3|16
1644527830000|2022-02-10 21:17:10|14694.5|14692.5|14695.5|14693.5|14697.2|14695.2|14694.3|14692.3|34
1644527840000|2022-02-10 21:17:20|14695|14693|14696.8|14694.8|14696.8|14694.8|14694|14692|44
1644527850000|2022-02-10 21:17:30|14697|14695|14696.8|14694.8|14698|14696|14696.5|14694.5|47
1644527860000|2022-02-10 21:17:40|14696.7|14694.7|14693.8|14691.8|14696.7|14694.7|14693.5|14691.5|16
1644527870000|2022-02-10 21:17:50|14693.9|14691.9|14693.3|14691.3|14693.9|14691.9|14692.7|14690.7|33
1644527880000|2022-02-10 21:18:00|14694|14692|14693.4|14691.4|14694.4|14692.4|14693.2|14691.2|10
1644527890000|2022-02-10 21:18:10|14693.5|14691.5|14693.3|14691.3|14694.4|14692.4|14693.3|14691.3|9
1644527900000|2022-02-10 21:18:20|14693.8|14691.8|14692.3|14690.3|14694|14692|14692.3|14690.3|17
1644527910000|2022-02-10 21:18:30|14692.5|14690.5|14692.3|14690.3|14693|14691|14690.5|14688.5|47
1644527920000|2022-02-10 21:18:40|14692.2|14690.2|14693.4|14691.4|14693.4|14691.4|14691.5|14689.5|31
1644527930000|2022-02-10 21:18:50|14693.3|14691.3|14691.4|14689.4|14694.2|14692.2|14691|14689|32
1644527940000|2022-02-10 21:19:00|14691.3|14689.3|14688.9|14686.9|14691.3|14689.3|14688.9|14686.9|26
1644527950000|2022-02-10 21:19:10|14688.4|14686.4|14685.8|14683.8|14688.4|14686.4|14684.3|14682.3|104
1644527960000|2022-02-10 21:19:20|14685.7|14683.7|14684.9|14682.9|14687|14685|14684.4|14682.4|37
1644527970000|2022-02-10 21:19:30|14684.8|14682.8|14685.2|14683.2|14686.5|14684.5|14684.3|14682.3|35
1644527980000|2022-02-10 21:19:40|14685.3|14683.3|14684.2|14682.2|14685.4|14683.4|14684.2|14682.2|68
1644527990000|2022-02-10 21:19:50|14684|14682|14683.5|14681.5|14685.7|14683.7|14681.7|14679.7|114
1644528000000|2022-02-10 21:20:00|14683.9|14681.9|14682.8|14680.8|14685.5|14683.5|14682.4|14680.4|78
1644528010000|2022-02-10 21:20:10|14682.7|14680.7|14683.3|14681.3|14683.8|14681.8|14682.5|14680.5|16
1644528020000|2022-02-10 21:20:20|14683.4|14681.4|14682.4|14680.4|14683.4|14681.4|14682|14680|20
1644528030000|2022-02-10 21:20:30|14682.3|14680.3|14682.2|14680.2|14682.9|14680.9|14682|14680|36
1644528040000|2022-02-10 21:20:40|14682.3|14680.3|14682.9|14680.9|14683|14681|14682.2|14680.2|13
1644528050000|2022-02-10 21:20:50|14683.8|14681.8|14682.2|14680.2|14683.8|14681.8|14682|14680|36
1644528060000|2022-02-10 21:21:00|14681.9|14679.9|14682.5|14680.5|14682.9|14680.9|14681.9|14679.9|73
1644528070000|2022-02-10 21:21:10|14682.4|14680.4|14682.5|14680.5|14684.3|14682.3|14682.4|14680.4|23
1644528080000|2022-02-10 21:21:20|14682.4|14680.4|14681.3|14679.3|14682.4|14680.4|14681.2|14679.2|35
1644528090000|2022-02-10 21:21:30|14681.2|14679.2|14676.7|14674.7|14681.4|14679.4|14676.2|14674.2|131
1644528100000|2022-02-10 21:21:40|14676.8|14674.8|14676|14674|14677.2|14675.2|14675.9|14673.9|18
1644528110000|2022-02-10 21:21:50|14675.3|14673.3|14675.9|14673.9|14675.9|14673.9|14674.4|14672.4|56
1644528120000|2022-02-10 21:22:00|14675.8|14673.8|14673.8|14671.8|14676.4|14674.4|14672.7|14670.7|86
1644528130000|2022-02-10 21:22:10|14673.7|14671.7|14671.2|14669.2|14673.8|14671.8|14670.5|14668.5|57
1644528140000|2022-02-10 21:22:20|14671|14669|14671.4|14669.4|14671.9|14669.9|14670|14668|69
1644528150000|2022-02-10 21:22:30|14671.3|14669.3|14672.5|14670.5|14673.4|14671.4|14670.8|14668.8|28
1644528160000|2022-02-10 21:22:40|14672.7|14670.7|14673|14671|14673.2|14671.2|14671.9|14669.9|24
1644528170000|2022-02-10 21:22:50|14673.7|14671.7|14674.7|14672.7|14674.9|14672.9|14672.9|14670.9|29
1644528180000|2022-02-10 21:23:00|14674.9|14672.9|14673.5|14671.5|14674.9|14672.9|14673.5|14671.5|20
1644528190000|2022-02-10 21:23:10|14673.3|14671.3|14672|14670|14673.4|14671.4|14671.8|14669.8|28
1644528200000|2022-02-10 21:23:20|14672.2|14670.2|14672.5|14670.5|14672.9|14670.9|14671.7|14669.7|26
1644528210000|2022-02-10 21:23:30|14672.4|14670.4|14673|14671|14673|14671|14672.2|14670.2|18
1644528220000|2022-02-10 21:23:40|14672.9|14670.9|14673.3|14671.3|14673.4|14671.4|14672.7|14670.7|5
1644528230000|2022-02-10 21:23:50|14673|14671|14673.8|14671.8|14674.2|14672.2|14672.9|14670.9|12
1644528240000|2022-02-10 21:24:00|14673.7|14671.7|14676|14674|14676.7|14674.7|14673.7|14671.7|27
1644528250000|2022-02-10 21:24:10|14676.2|14674.2|14677.5|14675.5|14678.4|14676.4|14676.2|14674.2|33
1644528260000|2022-02-10 21:24:20|14677.7|14675.7|14678|14676|14678.7|14676.7|14676.9|14674.9|34
1644528270000|2022-02-10 21:24:30|14677.9|14675.9|14679|14677|14679|14677|14677.4|14675.4|24
1644528280000|2022-02-10 21:24:40|14678.9|14676.9|14678|14676|14679|14677|14677.4|14675.4|18
1644528290000|2022-02-10 21:24:50|14678.3|14676.3|14676|14674|14678.4|14676.4|14675.3|14673.3|32
1644528300000|2022-02-10 21:25:00|14676.2|14674.2|14673.5|14671.5|14676.4|14674.4|14673.5|14671.5|27
1644528310000|2022-02-10 21:25:10|14673.7|14671.7|14676.3|14674.3|14676.4|14674.4|14672.8|14670.8|39
1644528320000|2022-02-10 21:25:20|14676.4|14674.4|14675.5|14673.5|14676.8|14674.8|14675.5|14673.5|7
1644528330000|2022-02-10 21:25:30|14675.4|14673.4|14674.9|14672.9|14675.4|14673.4|14673.5|14671.5|38
1644528340000|2022-02-10 21:25:40|14674.8|14672.8|14675.8|14673.8|14675.9|14673.9|14674.8|14672.8|5
1644528350000|2022-02-10 21:25:50|14675.9|14673.9|14675.7|14673.7|14676.7|14674.7|14675.7|14673.7|23
1644528360000|2022-02-10 21:26:00|14675.8|14673.8|14675.8|14673.8|14676.4|14674.4|14675.3|14673.3|12
1644528370000|2022-02-10 21:26:10|14678|14676|14676.8|14674.8|14678|14676|14676.8|14674.8|15
1644528380000|2022-02-10 21:26:20|14676.7|14674.7|14676|14674|14676.8|14674.8|14674.5|14672.5|18
1644528390000|2022-02-10 21:26:30|14676.2|14674.2|14673.3|14671.3|14676.4|14674.4|14672.9|14670.9|21
1644528400000|2022-02-10 21:26:40|14673.4|14671.4|14674.7|14672.7|14675|14673|14673.3|14671.3|5
1644528410000|2022-02-10 21:26:50|14674.5|14672.5|14675.2|14673.2|14675.2|14673.2|14674.4|14672.4|17
1644528420000|2022-02-10 21:27:00|14675|14673|14674.9|14672.9|14676.5|14674.5|14674.9|14672.9|14
1644528430000|2022-02-10 21:27:10|14674.8|14672.8|14673.9|14671.9|14675.3|14673.3|14673.9|14671.9|21
1644528440000|2022-02-10 21:27:20|14674.5|14672.5|14674.2|14672.2|14674.5|14672.5|14674|14672|8
1644528450000|2022-02-10 21:27:30|14674|14672|14675.9|14673.9|14675.9|14673.9|14674|14672|12
1644528460000|2022-02-10 21:27:40|14675.2|14673.2|14675.5|14673.5|14675.5|14673.5|14674.7|14672.7|25
1644528470000|2022-02-10 21:27:50|14675.8|14673.8|14676.4|14674.4|14676.4|14674.4|14675.5|14673.5|13
1644528480000|2022-02-10 21:28:00|14676.5|14674.5|14678|14676|14678|14676|14676.3|14674.3|14
1644528490000|2022-02-10 21:28:10|14678.2|14676.2|14677.9|14675.9|14678.5|14676.5|14677.7|14675.7|19
1644528500000|2022-02-10 21:28:20|14678.5|14676.5|14678.5|14676.5|14678.7|14676.7|14678.4|14676.4|7
1644528510000|2022-02-10 21:28:30|14679.8|14677.8|14680.7|14678.7|14681.9|14679.9|14678.4|14676.4|84
1644528520000|2022-02-10 21:28:40|14680.8|14678.8|14680|14678|14681.5|14679.5|14680|14678|29
1644528530000|2022-02-10 21:28:50|14680.2|14678.2|14679.8|14677.8|14680.2|14678.2|14679.3|14677.3|50
1644528540000|2022-02-10 21:29:00|14679.9|14677.9|14681.2|14679.2|14681.7|14679.7|14679.9|14677.9|26
1644528550000|2022-02-10 21:29:10|14681.8|14679.8|14683.4|14681.4|14683.5|14681.5|14681.5|14679.5|17
1644528560000|2022-02-10 21:29:20|14683.3|14681.3|14685.9|14683.9|14685.9|14683.9|14683.3|14681.3|19
1644528570000|2022-02-10 21:29:30|14685.8|14683.8|14687|14685|14688.2|14686.2|14685.7|14683.7|41
1644528580000|2022-02-10 21:29:40|14686.9|14684.9|14689.5|14687.5|14689.8|14687.8|14686.9|14684.9|78
1644528590000|2022-02-10 21:29:50|14689.4|14687.4|14687.8|14685.8|14691|14689|14687.8|14685.8|65
1644528600000|2022-02-10 21:30:00|14687.9|14685.9|14697.2|14695.2|14698.3|14696.3|14687.9|14685.9|97
1644528610000|2022-02-10 21:30:10|14697.4|14695.4|14693.5|14691.5|14700.2|14698.2|14693.5|14691.5|65
1644528620000|2022-02-10 21:30:20|14693.4|14691.4|14689.8|14687.8|14693.5|14691.5|14689.7|14687.7|35
1644528630000|2022-02-10 21:30:30|14689.7|14687.7|14691.8|14689.8|14691.8|14689.8|14689.7|14687.7|15
1644528640000|2022-02-10 21:30:40|14692.3|14690.3|14694.9|14692.9|14694.9|14692.9|14692.3|14690.3|20
1644528650000|2022-02-10 21:30:50|14694.7|14692.7|14696.5|14694.5|14698.2|14696.2|14694.7|14692.7|36
1644528660000|2022-02-10 21:31:00|14696.4|14694.4|14693|14691|14698|14696|14693|14691|43
1644528670000|2022-02-10 21:31:10|14692.2|14690.2|14692.7|14690.7|14694.8|14692.8|14692|14690|67
1644528680000|2022-02-10 21:31:20|14692.3|14690.3|14690.4|14688.4|14692.3|14690.3|14690.3|14688.3|38
1644528690000|2022-02-10 21:31:30|14690.3|14688.3|14686.7|14684.7|14690.3|14688.3|14686.4|14684.4|35
1644528700000|2022-02-10 21:31:40|14686.5|14684.5|14687.8|14685.8|14688.8|14686.8|14686.3|14684.3|27
1644528710000|2022-02-10 21:31:50|14687.9|14685.9|14686.5|14684.5|14688|14686|14685.4|14683.4|16
1644528720000|2022-02-10 21:32:00|14686.7|14684.7|14688.3|14686.3|14688.7|14686.7|14686.5|14684.5|20
1644528730000|2022-02-10 21:32:10|14688.2|14686.2|14688.7|14686.7|14689|14687|14687.7|14685.7|9
1644528740000|2022-02-10 21:32:20|14688.3|14686.3|14689.4|14687.4|14689.7|14687.7|14688.3|14686.3|15
1644528750000|2022-02-10 21:32:30|14689.7|14687.7|14692|14690|14692.3|14690.3|14689.7|14687.7|8
1644528760000|2022-02-10 21:32:40|14692.4|14690.4|14690.9|14688.9|14692.4|14690.4|14690.2|14688.2|5
1644528770000|2022-02-10 21:32:50|14690.5|14688.5|14690.4|14688.4|14690.5|14688.5|14689.7|14687.7|4
1644528780000|2022-02-10 21:33:00|14690.5|14688.5|14691.8|14689.8|14694.9|14692.9|14690.5|14688.5|42
1644528790000|2022-02-10 21:33:10|14692|14690|14693|14691|14694.3|14692.3|14692|14690|30
1644528800000|2022-02-10 21:33:20|14693.2|14691.2|14692|14690|14693.2|14691.2|14692|14690|5
1644528810000|2022-02-10 21:33:30|14691.9|14689.9|14692.2|14690.2|14692.2|14690.2|14691.7|14689.7|6
1644528820000|2022-02-10 21:33:40|14692|14690|14693.2|14691.2|14693.2|14691.2|14692|14690|9
1644528830000|2022-02-10 21:33:50|14693.9|14691.9|14692.4|14690.4|14693.9|14691.9|14691.7|14689.7|22
1644528840000|2022-02-10 21:34:00|14692.3|14690.3|14693.3|14691.3|14693.5|14691.5|14692.3|14690.3|15
1644528850000|2022-02-10 21:34:10|14693.2|14691.2|14696|14694|14697.5|14695.5|14693|14691|407
1644528860000|2022-02-10 21:34:20|14695.9|14693.9|14696|14694|14697.4|14695.4|14695.8|14693.8|13
1644528870000|2022-02-10 21:34:30|14696.9|14694.9|14696.7|14694.7|14697.2|14695.2|14696.4|14694.4|15
1644528880000|2022-02-10 21:34:40|14696.4|14694.4|14697.5|14695.5|14697.5|14695.5|14696.4|14694.4|12
1644528890000|2022-02-10 21:34:50|14697.3|14695.3|14695.9|14693.9|14697.5|14695.5|14695.7|14693.7|39
1644528900000|2022-02-10 21:35:00|14697|14695|14695.7|14693.7|14697.4|14695.4|14695.7|14693.7|6
1644528910000|2022-02-10 21:35:10|14696.3|14694.3|14694.2|14692.2|14696.4|14694.4|14693.3|14691.3|34
1644528920000|2022-02-10 21:35:20|14693.3|14691.3|14693.5|14691.5|14695.3|14693.3|14693.3|14691.3|27
1644528930000|2022-02-10 21:35:30|14693.7|14691.7|14696.5|14694.5|14696.9|14694.9|14692.5|14690.5|23
1644528940000|2022-02-10 21:35:40|14695.8|14693.8|14696.9|14694.9|14696.9|14694.9|14695.3|14693.3|6
1644528950000|2022-02-10 21:35:50|14697|14695|14696.8|14694.8|14697.5|14695.5|14696.8|14694.8|9
1644528960000|2022-02-10 21:36:00|14696.9|14694.9|14698.3|14696.3|14699|14697|14696.9|14694.9|14
1644528970000|2022-02-10 21:36:10|14698.2|14696.2|14697.3|14695.3|14698.2|14696.2|14696.8|14694.8|6
1644528980000|2022-02-10 21:36:20|14700|14698|14700.9|14698.9|14701.3|14699.3|14700|14698|35
1644528990000|2022-02-10 21:36:30|14701|14699|14700.5|14698.5|14701.7|14699.7|14699.9|14697.9|18
1644529000000|2022-02-10 21:36:40|14700.7|14698.7|14699|14697|14702.2|14700.2|14699|14697|74
1644529010000|2022-02-10 21:36:50|14698.5|14696.5|14698.5|14696.5|14698.7|14696.7|14696|14694|23
1644529020000|2022-02-10 21:37:00|14698.7|14696.7|14701.3|14699.3|14701.7|14699.7|14698.4|14696.4|15
1644529030000|2022-02-10 21:37:10|14700.9|14698.9|14698.8|14696.8|14701.4|14699.4|14698.8|14696.8|6
1644529040000|2022-02-10 21:37:20|14699|14697|14699.2|14697.2|14699.8|14697.8|14698.9|14696.9|11
1644529050000|2022-02-10 21:37:30|14699.7|14697.7|14699.5|14697.5|14699.8|14697.8|14699.2|14697.2|4
1644529060000|2022-02-10 21:37:40|14699.2|14697.2|14697|14695|14699.3|14697.3|14697|14695|30
1644529070000|2022-02-10 21:37:50|14696.9|14694.9|14699|14697|14699.7|14697.7|14696.7|14694.7|16
1644529080000|2022-02-10 21:38:00|14698.9|14696.9|14701.2|14699.2|14702|14700|14698.9|14696.9|18
1644529090000|2022-02-10 21:38:10|14701|14699|14700.2|14698.2|14701.3|14699.3|14699.9|14697.9|11
1644529100000|2022-02-10 21:38:20|14700.3|14698.3|14699.2|14697.2|14700.3|14698.3|14699.2|14697.2|2
1644529110000|2022-02-10 21:38:30|14699.3|14697.3|14699.7|14697.7|14699.8|14697.8|14699|14697|13
1644529120000|2022-02-10 21:38:40|14699.8|14697.8|14700.2|14698.2|14701|14699|14699.8|14697.8|10
1644529130000|2022-02-10 21:38:50|14699.5|14697.5|14697.5|14695.5|14699.5|14697.5|14697.3|14695.3|7
1644529140000|2022-02-10 21:39:00|14697.7|14695.7|14698.7|14696.7|14700.3|14698.3|14697.7|14695.7|35
1644529150000|2022-02-10 21:39:10|14699|14697|14701.4|14699.4|14701.4|14699.4|14699|14697|27
1644529160000|2022-02-10 21:39:20|14701.2|14699.2|14700.5|14698.5|14702|14700|14699.5|14697.5|53
1644529170000|2022-02-10 21:39:30|14700.4|14698.4|14698.9|14696.9|14700.5|14698.5|14698.8|14696.8|4
1644529180000|2022-02-10 21:39:40|14699|14697|14697.9|14695.9|14699|14697|14697.2|14695.2|19
1644529190000|2022-02-10 21:39:50|14698|14696|14697.8|14695.8|14698|14696|14697|14695|10
1644529200000|2022-02-10 21:40:00|14697.9|14695.9|14698|14696|14698.4|14696.4|14695.5|14693.5|39
1644529210000|2022-02-10 21:40:10|14697.9|14695.9|14698.9|14696.9|14699.4|14697.4|14697.9|14695.9|7
1644529220000|2022-02-10 21:40:20|14698.8|14696.8|14698.2|14696.2|14699.4|14697.4|14698.2|14696.2|6
1644529230000|2022-02-10 21:40:30|14698.3|14696.3|14697|14695|14698.3|14696.3|14696.8|14694.8|6
1644529240000|2022-02-10 21:40:40|14696.9|14694.9|14696.8|14694.8|14697|14695|14696.8|14694.8|3
1644529250000|2022-02-10 21:40:50|14697|14695|14696.5|14694.5|14698|14696|14695.5|14693.5|18
1644529260000|2022-02-10 21:41:00|14696.7|14694.7|14697.3|14695.3|14697.9|14695.9|14696|14694|11
1644529270000|2022-02-10 21:41:10|14697.2|14695.2|14696.9|14694.9|14697.3|14695.3|14696.4|14694.4|3
1644529280000|2022-02-10 21:41:20|14696.8|14694.8|14696.5|14694.5|14696.9|14694.9|14695.7|14693.7|8
1644529290000|2022-02-10 21:41:30|14695.4|14693.4|14694.7|14692.7|14696.8|14694.8|14694.5|14692.5|20
1644529300000|2022-02-10 21:41:40|14694.5|14692.5|14694.5|14692.5|14696|14694|14694.3|14692.3|18
1644529310000|2022-02-10 21:41:50|14694.7|14692.7|14694.8|14692.8|14694.9|14692.9|14693.9|14691.9|38
1644529320000|2022-02-10 21:42:00|14696.2|14694.2|14695.3|14693.3|14696.7|14694.7|14695.3|14693.3|64
1644529330000|2022-02-10 21:42:10|14694.5|14692.5|14696.4|14694.4|14696.4|14694.4|14694.5|14692.5|10
1644529340000|2022-02-10 21:42:20|14696.5|14694.5|14696|14694|14696.5|14694.5|14696|14694|4
1644529350000|2022-02-10 21:42:30|14696.2|14694.2|14697|14695|14697|14695|14694.3|14692.3|28
1644529360000|2022-02-10 21:42:40|14697.8|14695.8|14698.4|14696.4|14698.5|14696.5|14696.9|14694.9|13
1644529370000|2022-02-10 21:42:50|14698.3|14696.3|14694.3|14692.3|14698.3|14696.3|14693.5|14691.5|23
1644529380000|2022-02-10 21:43:00|14694.2|14692.2|14694.8|14692.8|14695|14693|14694.2|14692.2|6
1644529390000|2022-02-10 21:43:10|14694.9|14692.9|14697|14695|14697.3|14695.3|14694.9|14692.9|5
1644529400000|2022-02-10 21:43:20|14696.9|14694.9|14695.2|14693.2|14697.5|14695.5|14695.2|14693.2|16
1644529410000|2022-02-10 21:43:30|14696.3|14694.3|14695.2|14693.2|14696.3|14694.3|14694.2|14692.2|21
1644529420000|2022-02-10 21:43:40|14695.4|14693.4|14696|14694|14696.5|14694.5|14695.4|14693.4|1
1644529430000|2022-02-10 21:43:50|14695.9|14693.9|14695.8|14693.8|14695.9|14693.9|14695.8|14693.8|0
1644529440000|2022-02-10 21:44:00|14695.9|14693.9|14696|14694|14697.5|14695.5|14695.8|14693.8|8
1644529450000|2022-02-10 21:44:10|14695.9|14693.9|14695.3|14693.3|14696|14694|14694.4|14692.4|24
1644529460000|2022-02-10 21:44:20|14695.2|14693.2|14696.3|14694.3|14696.9|14694.9|14694.8|14692.8|8
1644529470000|2022-02-10 21:44:30|14696.2|14694.2|14692.4|14690.4|14696.9|14694.9|14692.2|14690.2|37
1644529480000|2022-02-10 21:44:40|14692.3|14690.3|14689.5|14687.5|14692.3|14690.3|14689.3|14687.3|64
1644529490000|2022-02-10 21:44:50|14689.4|14687.4|14687.9|14685.9|14690.2|14688.2|14687.9|14685.9|30
1644529500000|2022-02-10 21:45:00|14688.4|14686.4|14693.4|14691.4|14693.4|14691.4|14688.4|14686.4|28
1644529510000|2022-02-10 21:45:10|14693.5|14691.5|14696.2|14694.2|14696.4|14694.4|14693.5|14691.5|11
1644529520000|2022-02-10 21:45:20|14696.3|14694.3|14695.4|14693.4|14696.3|14694.3|14693.7|14691.7|17
1644529530000|2022-02-10 21:45:30|14695.2|14693.2|14694.5|14692.5|14695.4|14693.4|14694.3|14692.3|18
1644529540000|2022-02-10 21:45:40|14694.4|14692.4|14694.2|14692.2|14695.4|14693.4|14693.5|14691.5|12
1644529550000|2022-02-10 21:45:50|14695.3|14693.3|14696.9|14694.9|14696.9|14694.9|14695.3|14693.3|14
1644529560000|2022-02-10 21:46:00|14697|14695|14694.2|14692.2|14698.3|14696.3|14694.2|14692.2|20
1644529570000|2022-02-10 21:46:10|14694.3|14692.3|14690.8|14688.8|14694.5|14692.5|14690.8|14688.8|11
1644529580000|2022-02-10 21:46:20|14690.5|14688.5|14689.3|14687.3|14692.2|14690.2|14689.3|14687.3|15
1644529590000|2022-02-10 21:46:30|14689.4|14687.4|14688|14686|14689.7|14687.7|14687.3|14685.3|31
1644529600000|2022-02-10 21:46:40|14688.3|14686.3|14688|14686|14689.2|14687.2|14687.9|14685.9|7
1644529610000|2022-02-10 21:46:50|14687.9|14685.9|14688|14686|14688.3|14686.3|14686.5|14684.5|26
1644529620000|2022-02-10 21:47:00|14687.9|14685.9|14688.5|14686.5|14691.3|14689.3|14687.7|14685.7|35
1644529630000|2022-02-10 21:47:10|14688.7|14686.7|14688.8|14686.8|14688.9|14686.9|14688.7|14686.7|2
1644529640000|2022-02-10 21:47:20|14688.9|14686.9|14687.5|14685.5|14688.9|14686.9|14686.9|14684.9|11
1644529650000|2022-02-10 21:47:30|14686.9|14684.9|14686.8|14684.8|14687.9|14685.9|14686.7|14684.7|13
1644529660000|2022-02-10 21:47:40|14687|14685|14686.8|14684.8|14687.9|14685.9|14686.7|14684.7|5
1644529670000|2022-02-10 21:47:50|14686.9|14684.9|14686.5|14684.5|14688.2|14686.2|14686.5|14684.5|15
1644529680000|2022-02-10 21:48:00|14687|14685|14686.3|14684.3|14688.8|14686.8|14686.2|14684.2|25
1644529690000|2022-02-10 21:48:10|14687|14685|14688.9|14686.9|14688.9|14686.9|14686.8|14684.8|4
1644529700000|2022-02-10 21:48:20|14689.3|14687.3|14691.3|14689.3|14691.3|14689.3|14689.3|14687.3|8
1644529710000|2022-02-10 21:48:30|14691.7|14689.7|14692.8|14690.8|14693.8|14691.8|14691.3|14689.3|20
1644529720000|2022-02-10 21:48:40|14692.9|14690.9|14693|14691|14693.8|14691.8|14692.7|14690.7|3
1644529730000|2022-02-10 21:48:50|14693.2|14691.2|14693|14691|14693.3|14691.3|14693|14691|0
1644529740000|2022-02-10 21:49:00|14692.9|14690.9|14694.3|14692.3|14696.2|14694.2|14692.9|14690.9|34
1644529750000|2022-02-10 21:49:10|14694.2|14692.2|14695.9|14693.9|14696.2|14694.2|14693.4|14691.4|15
1644529760000|2022-02-10 21:49:20|14695.8|14693.8|14695.7|14693.7|14696|14694|14694.8|14692.8|3
1644529770000|2022-02-10 21:49:30|14695.5|14693.5|14696.9|14694.9|14697|14695|14693.5|14691.5|16
1644529780000|2022-02-10 21:49:40|14696.8|14694.8|14697.5|14695.5|14698.4|14696.4|14696.8|14694.8|7
1644529790000|2022-02-10 21:49:50|14697.7|14695.7|14698.2|14696.2|14699|14697|14697.4|14695.4|11
1644529800000|2022-02-10 21:50:00|14698|14696|14694.5|14692.5|14698|14696|14694|14692|32
1644529810000|2022-02-10 21:50:10|14696.5|14694.5|14695.7|14693.7|14696.5|14694.5|14695.3|14693.3|19
1644529820000|2022-02-10 21:50:20|14696.2|14694.2|14698|14696|14699.4|14697.4|14695.2|14693.2|28
1644529830000|2022-02-10 21:50:30|14697.5|14695.5|14697.7|14695.7|14697.8|14695.8|14697.4|14695.4|3
1644529840000|2022-02-10 21:50:40|14697.5|14695.5|14695.8|14693.8|14697.5|14695.5|14694.5|14692.5|5
1644529850000|2022-02-10 21:50:50|14695.9|14693.9|14696.3|14694.3|14696.3|14694.3|14694.9|14692.9|4
1644529860000|2022-02-10 21:51:00|14696.8|14694.8|14696.4|14694.4|14697|14695|14696.4|14694.4|1
1644529870000|2022-02-10 21:51:10|14696.3|14694.3|14698.9|14696.9|14699.4|14697.4|14696.3|14694.3|20
1644529880000|2022-02-10 21:51:20|14699|14697|14699.8|14697.8|14699.9|14697.9|14698.4|14696.4|9
1644529890000|2022-02-10 21:51:30|14700.2|14698.2|14699.5|14697.5|14701.5|14699.5|14698.9|14696.9|20
1644529900000|2022-02-10 21:51:40|14699.4|14697.4|14698.5|14696.5|14699.4|14697.4|14698|14696|4
1644529910000|2022-02-10 21:51:50|14698.4|14696.4|14699.5|14697.5|14699.5|14697.5|14698.4|14696.4|3
1644529920000|2022-02-10 21:52:00|14699.7|14697.7|14699.3|14697.3|14700.5|14698.5|14699.3|14697.3|6
1644529930000|2022-02-10 21:52:10|14699.7|14697.7|14700.4|14698.4|14700.7|14698.7|14699.5|14697.5|4
1644529940000|2022-02-10 21:52:20|14700.3|14698.3|14699|14697|14700.3|14698.3|14698.7|14696.7|13
1644529950000|2022-02-10 21:52:30|14699.2|14697.2|14699.3|14697.3|14699.4|14697.4|14698.2|14696.2|12
1644529960000|2022-02-10 21:52:40|14699.4|14697.4|14699.4|14697.4|14699.7|14697.7|14698.8|14696.8|14
1644529970000|2022-02-10 21:52:50|14699.3|14697.3|14698.7|14696.7|14699.4|14697.4|14698.5|14696.5|14
1644529980000|2022-02-10 21:53:00|14698.8|14696.8|14700.5|14698.5|14701.3|14699.3|14698.8|14696.8|25
1644529990000|2022-02-10 21:53:10|14700.7|14698.7|14696.8|14694.8|14701.2|14699.2|14696.8|14694.8|16
1644530000000|2022-02-10 21:53:20|14696.9|14694.9|14697|14695|14697|14695|14696.8|14694.8|5
1644530010000|2022-02-10 21:53:30|14696.9|14694.9|14697.8|14695.8|14697.8|14695.8|14696.7|14694.7|2
1644530020000|2022-02-10 21:53:40|14697.5|14695.5|14696.5|14694.5|14697.8|14695.8|14696.4|14694.4|4
1644530030000|2022-02-10 21:53:50|14696.4|14694.4|14695.8|14693.8|14696.4|14694.4|14695.7|14693.7|10
1644530040000|2022-02-10 21:54:00|14695.2|14693.2|14696.3|14694.3|14696.7|14694.7|14695.2|14693.2|9
1644530050000|2022-02-10 21:54:10|14695.7|14693.7|14694.5|14692.5|14696|14694|14694.5|14692.5|17
1644530060000|2022-02-10 21:54:20|14694.7|14692.7|14694.4|14692.4|14694.8|14692.8|14693.5|14691.5|26
1644530070000|2022-02-10 21:54:30|14694.3|14692.3|14699.5|14697.5|14699.5|14697.5|14694.3|14692.3|37
1644530080000|2022-02-10 21:54:40|14699.4|14697.4|14700.9|14698.9|14701.5|14699.5|14699.4|14697.4|18
1644530090000|2022-02-10 21:54:50|14700.7|14698.7|14702.7|14700.7|14703.4|14701.4|14700.4|14698.4|26
1644530100000|2022-02-10 21:55:00|14702.8|14700.8|14702.2|14700.2|14704.8|14702.8|14702.2|14700.2|24
1644530110000|2022-02-10 21:55:10|14702.3|14700.3|14703.3|14701.3|14703.3|14701.3|14701.7|14699.7|4
1644530120000|2022-02-10 21:55:20|14703.4|14701.4|14705.4|14703.4|14705.4|14703.4|14703.4|14701.4|8
1644530130000|2022-02-10 21:55:30|14705.5|14703.5|14704.7|14702.7|14705.5|14703.5|14703.9|14701.9|17
1644530140000|2022-02-10 21:55:40|14704.8|14702.8|14704.5|14702.5|14705|14703|14704|14702|4
1644530150000|2022-02-10 21:55:50|14704.9|14702.9|14707.7|14705.7|14708|14706|14704.8|14702.8|15
1644530160000|2022-02-10 21:56:00|14707.3|14705.3|14707.8|14705.8|14707.8|14705.8|14707|14705|17
1644530170000|2022-02-10 21:56:10|14709|14707|14709.3|14707.3|14709.7|14707.7|14709|14707|11
1644530180000|2022-02-10 21:56:20|14709.2|14707.2|14706.5|14704.5|14709.2|14707.2|14706.5|14704.5|12
1644530190000|2022-02-10 21:56:30|14706|14704|14704.8|14702.8|14706|14704|14704.7|14702.7|17
1644530200000|2022-02-10 21:56:40|14704.9|14702.9|14706.2|14704.2|14707.3|14705.3|14704.5|14702.5|15
1644530210000|2022-02-10 21:56:50|14706.3|14704.3|14706.7|14704.7|14707.3|14705.3|14706.2|14704.2|3
1644530220000|2022-02-10 21:57:00|14706.3|14704.3|14706.4|14704.4|14706.9|14704.9|14706.2|14704.2|11
1644530230000|2022-02-10 21:57:10|14706.7|14704.7|14708.3|14706.3|14708.4|14706.4|14706.7|14704.7|41
1644530240000|2022-02-10 21:57:20|14708.2|14706.2|14707.5|14705.5|14708.2|14706.2|14707.5|14705.5|5
1644530250000|2022-02-10 21:57:30|14707.8|14705.8|14707.9|14705.9|14707.9|14705.9|14707.8|14705.8|3
1644530260000|2022-02-10 21:57:40|14708|14706|14707.4|14705.4|14708|14706|14707.4|14705.4|2
1644530270000|2022-02-10 21:57:50|14707.3|14705.3|14707|14705|14707.3|14705.3|14706.9|14704.9|2
1644530280000|2022-02-10 21:58:00|14707.2|14705.2|14707.9|14705.9|14708.4|14706.4|14707.2|14705.2|15
1644530290000|2022-02-10 21:58:10|14707.8|14705.8|14707.3|14705.3|14708.2|14706.2|14707.3|14705.3|6
1644530300000|2022-02-10 21:58:20|14707.4|14705.4|14707.9|14705.9|14708.4|14706.4|14707.3|14705.3|12
1644530310000|2022-02-10 21:58:30|14708|14706|14708|14706|14708.7|14706.7|14707.8|14705.8|5
1644530320000|2022-02-10 21:58:40|14708.2|14706.2|14709.7|14707.7|14709.9|14707.9|14708.2|14706.2|12
1644530330000|2022-02-10 21:58:50|14709.8|14707.8|14709.8|14707.8|14709.9|14707.9|14709.8|14707.8|6
1644530340000|2022-02-10 21:59:00|14709.9|14707.9|14711|14709|14711.3|14709.3|14709.9|14707.9|28
1644530350000|2022-02-10 21:59:10|14711.3|14709.3|14713.8|14711.8|14713.8|14711.8|14711.3|14709.3|33
1644530360000|2022-02-10 21:59:20|14713.7|14711.7|14711.4|14709.4|14713.8|14711.8|14711.4|14709.4|32
1644530370000|2022-02-10 21:59:30|14710.7|14708.7|14710.8|14708.8|14710.9|14708.9|14710.5|14708.5|14
1644530380000|2022-02-10 21:59:40|14710.7|14708.7|14708.9|14706.9|14710.7|14708.7|14708.9|14706.9|20
1644530390000|2022-02-10 21:59:50|14709.5|14707.5|14711.2|14706.2|14711.5|14707.8|14707.8|14705.8|34
1644530400000|2022-02-10 22:00:00|14710.5|14705.5|14710.5|14705.5|14710.5|14705.5|14710.5|14705.5|0
1644530410000|2022-02-10 22:00:10|14710.6|14705.6|14710.6|14705.6|14710.6|14705.6|14710.6|14705.6|0
1644530420000|2022-02-10 22:00:20|14711.2|14706.2|14711.2|14706.2|14711.2|14706.2|14711.2|14706.2|0
1644530430000|2022-02-10 22:00:30|14711.6|14706.6|14711.6|14706.6|14711.6|14706.6|14711.6|14706.6|0
1644530440000|2022-02-10 22:00:40|14711.7|14706.7|14711.7|14706.7|14711.7|14706.7|14711.7|14706.7|0
1644530460000|2022-02-10 22:01:00|14711.8|14706.8|14711.8|14706.8|14711.8|14706.8|14711.8|14706.8|0
1644530500000|2022-02-10 22:01:40|14711.5|14706.5|14711.5|14706.5|14711.5|14706.5|14711.5|14706.5|0
1644530510000|2022-02-10 22:01:50|14710.3|14705.3|14710.3|14705.3|14710.3|14705.3|14710.3|14705.3|0
1644530520000|2022-02-10 22:02:00|14710.2|14705.2|14710.3|14705.3|14710.3|14705.3|14710|14705|0
1644530530000|2022-02-10 22:02:10|14710.4|14705.4|14710.1|14705.1|14710.4|14705.4|14710.1|14705.1|0
1644530540000|2022-02-10 22:02:20|14710.3|14705.3|14710.4|14705.4|14710.4|14705.4|14710.3|14705.3|0
1644530550000|2022-02-10 22:02:30|14710.3|14705.3|14710.3|14705.3|14710.3|14705.3|14710.3|14705.3|0
1644530560000|2022-02-10 22:02:40|14710.2|14705.2|14710.2|14705.2|14710.2|14705.2|14710.2|14705.2|0
1644530590000|2022-02-10 22:03:10|14710.1|14705.1|14709.6|14704.6|14710.1|14705.1|14709.6|14704.6|0
1644530640000|2022-02-10 22:04:00|14709.9|14704.9|14709.9|14704.9|14710|14705|14709.8|14704.8|0
1644530650000|2022-02-10 22:04:10|14710.2|14705.2|14707.7|14702.7|14710.3|14705.3|14707.7|14702.7|0
1644530660000|2022-02-10 22:04:20|14707.8|14702.8|14709|14704|14709|14704|14707.7|14702.7|0
1644530670000|2022-02-10 22:04:30|14708.7|14703.7|14710.2|14705.2|14710.2|14705.2|14708.7|14703.7|0
1644530680000|2022-02-10 22:04:40|14710.1|14705.1|14710.1|14705.1|14710.1|14705.1|14710.1|14705.1|0
1644530690000|2022-02-10 22:04:50|14708.9|14703.9|14710.8|14705.8|14710.8|14705.8|14708.9|14703.9|0
1644530720000|2022-02-10 22:05:20|14710.7|14705.7|14710.7|14705.7|14710.7|14705.7|14710.7|14705.7|0
1644530740000|2022-02-10 22:05:40|14709.8|14704.8|14709.6|14704.6|14709.8|14704.8|14709.6|14704.6|0
1644530750000|2022-02-10 22:05:50|14709.7|14704.7|14709.7|14704.7|14709.7|14704.7|14709.7|14704.7|0
1644530770000|2022-02-10 22:06:10|14709.1|14704.1|14709.1|14704.1|14709.1|14704.1|14709.1|14704.1|0
1644530780000|2022-02-10 22:06:20|14708.9|14703.9|14709|14704|14709|14704|14708.9|14703.9|0
1644530790000|2022-02-10 22:06:30|14709.1|14704.1|14709.1|14704.1|14709.1|14704.1|14709.1|14704.1|0
1644530810000|2022-02-10 22:06:50|14708.8|14703.8|14709.3|14704.3|14709.3|14704.3|14708.8|14703.8|0
1644530820000|2022-02-10 22:07:00|14709.2|14704.2|14708.6|14703.6|14709.2|14704.2|14708.6|14703.6|0
1644530830000|2022-02-10 22:07:10|14709.2|14704.2|14709.2|14704.2|14709.2|14704.2|14709.2|14704.2|0
1644530840000|2022-02-10 22:07:20|14708|14703|14708|14703|14708|14703|14708|14703|0
1644530850000|2022-02-10 22:07:30|14708.2|14703.2|14708.5|14703.5|14708.5|14703.5|14708.2|14703.2|0
1644530860000|2022-02-10 22:07:40|14709.8|14704.8|14709.8|14704.8|14709.8|14704.8|14709.8|14704.8|0
1644530880000|2022-02-10 22:08:00|14708.5|14703.5|14709.9|14704.9|14709.9|14704.9|14708.5|14703.5|0
1644530890000|2022-02-10 22:08:10|14710|14705|14710|14705|14710|14705|14710|14705|0
1644530910000|2022-02-10 22:08:30|14709.8|14704.8|14709.8|14704.8|14709.8|14704.8|14709.8|14704.8|0
1644530920000|2022-02-10 22:08:40|14709.9|14704.9|14709.9|14704.9|14709.9|14704.9|14709.9|14704.9|0
1644530940000|2022-02-10 22:09:00|14709.8|14704.8|14709.8|14704.8|14709.9|14704.9|14709.8|14704.8|0
1644530970000|2022-02-10 22:09:30|14709.7|14704.7|14709.7|14704.7|14709.7|14704.7|14709.7|14704.7|0
1644530980000|2022-02-10 22:09:40|14710|14705|14709.6|14704.6|14710|14705|14709.6|14704.6|0
1644530990000|2022-02-10 22:09:50|14708.7|14703.7|14708.6|14703.6|14708.7|14703.7|14708.6|14703.6|0
1644531000000|2022-02-10 22:10:00|14709.6|14704.6|14708.7|14703.7|14709.6|14704.6|14708.7|14703.7|0
1644531010000|2022-02-10 22:10:10|14708.4|14703.4|14708.4|14703.4|14708.4|14703.4|14708.4|14703.4|0
1644531030000|2022-02-10 22:10:30|14708.5|14703.5|14710.1|14705.1|14710.1|14705.1|14708.4|14703.4|0
1644531040000|2022-02-10 22:10:40|14709.5|14704.5|14709.6|14704.6|14709.6|14704.6|14709.5|14704.5|0
1644531060000|2022-02-10 22:11:00|14709.4|14704.4|14709.4|14704.4|14709.4|14704.4|14709.4|14704.4|0
1644531100000|2022-02-10 22:11:40|14709.8|14704.8|14710.3|14705.3|14710.3|14705.3|14709.8|14704.8|0
1644531110000|2022-02-10 22:11:50|14711.4|14706.4|14712.1|14707.1|14712.1|14707.1|14711.4|14706.4|0
1644531120000|2022-02-10 22:12:00|14711.4|14706.4|14711.4|14706.4|14711.4|14706.4|14711.4|14706.4|0
1644531130000|2022-02-10 22:12:10|14710.9|14705.9|14710.5|14705.5|14711.3|14706.3|14710.5|14705.5|0
1644531170000|2022-02-10 22:12:50|14710.6|14705.6|14710.6|14705.6|14710.6|14705.6|14710.6|14705.6|0
1644531190000|2022-02-10 22:13:10|14710.7|14705.7|14710.7|14705.7|14710.7|14705.7|14710.7|14705.7|0
1644531210000|2022-02-10 22:13:30|14709.8|14704.8|14710.7|14705.7|14710.7|14705.7|14709.8|14704.8|0
1644531220000|2022-02-10 22:13:40|14710.6|14705.6|14710.7|14705.7|14710.7|14705.7|14710.6|14705.6|0
1644531260000|2022-02-10 22:14:20|14711.3|14706.3|14711.3|14706.3|14711.3|14706.3|14711.3|14706.3|0
1644531290000|2022-02-10 22:14:50|14710.6|14705.6|14710.6|14705.6|14710.6|14705.6|14710.6|14705.6|0
1644531310000|2022-02-10 22:15:10|14710.5|14705.5|14710.5|14705.5|14710.5|14705.5|14710.5|14705.5|0
1644531320000|2022-02-10 22:15:20|14711.3|14706.3|14710.3|14705.3|14711.3|14706.3|14709.6|14704.6|0
1644531330000|2022-02-10 22:15:30|14709.6|14704.6|14709.6|14704.6|14709.6|14704.6|14709.6|14704.6|0
1644531350000|2022-02-10 22:15:50|14709.7|14704.7|14709.7|14704.7|14709.7|14704.7|14709.7|14704.7|0
1644531360000|2022-02-10 22:16:00|14709.4|14704.4|14709.3|14704.3|14709.4|14704.4|14709.3|14704.3|0
1644531370000|2022-02-10 22:16:10|14711.4|14706.4|14711.4|14706.4|14711.4|14706.4|14711.4|14706.4|0
1644531440000|2022-02-10 22:17:20|14711.3|14706.3|14711.3|14706.3|14711.3|14706.3|14711.3|14706.3|0
1644531470000|2022-02-10 22:17:50|14711.2|14706.2|14711.2|14706.2|14711.2|14706.2|14711.2|14706.2|0
1644531480000|2022-02-10 22:18:00|14710.6|14705.6|14710.6|14705.6|14710.6|14705.6|14710.6|14705.6|0
1644531490000|2022-02-10 22:18:10|14710.5|14705.5|14710.5|14705.5|14710.5|14705.5|14710.5|14705.5|0
1644531500000|2022-02-10 22:18:20|14711.1|14706.1|14711.1|14706.1|14711.1|14706.1|14711.1|14706.1|0
1644531510000|2022-02-10 22:18:30|14711|14706|14710.9|14705.9|14711|14706|14710.9|14705.9|0
1644531520000|2022-02-10 22:18:40|14710.7|14705.7|14710.7|14705.7|14710.7|14705.7|14710.7|14705.7|0
1644531530000|2022-02-10 22:18:50|14710.5|14705.5|14710.1|14705.1|14710.5|14705.5|14710.1|14705.1|0
1644531540000|2022-02-10 22:19:00|14710.4|14705.4|14709.6|14704.6|14710.4|14705.4|14709.6|14704.6|0
1644531550000|2022-02-10 22:19:10|14709.1|14704.1|14709.1|14704.1|14709.1|14704.1|14709.1|14704.1|0
1644531560000|2022-02-10 22:19:20|14709.4|14704.4|14709.4|14704.4|14709.4|14704.4|14709.4|14704.4|0
1644531570000|2022-02-10 22:19:30|14709.5|14704.5|14709.4|14704.4|14709.5|14704.5|14709.4|14704.4|0
1644531590000|2022-02-10 22:19:50|14709.3|14704.3|14710|14705|14710|14705|14709.3|14704.3|0
1644531600000|2022-02-10 22:20:00|14709.9|14704.9|14709.9|14704.9|14709.9|14704.9|14709.8|14704.8|0
1644531640000|2022-02-10 22:20:40|14710|14705|14709.5|14704.5|14710|14705|14709.5|14704.5|0
1644531650000|2022-02-10 22:20:50|14708.1|14703.1|14708.1|14703.1|14708.1|14703.1|14708.1|14703.1|0
1644531660000|2022-02-10 22:21:00|14708.8|14703.8|14706.9|14701.9|14708.8|14703.8|14706.9|14701.9|0
1644531670000|2022-02-10 22:21:10|14707.5|14702.5|14707.6|14702.6|14707.6|14702.6|14707.5|14702.5|0
1644531680000|2022-02-10 22:21:20|14706.7|14701.7|14706.6|14701.6|14706.7|14701.7|14706.6|14701.6|0
1644531700000|2022-02-10 22:21:40|14706.5|14701.5|14706.5|14701.5|14706.5|14701.5|14706.5|14701.5|0
1644531710000|2022-02-10 22:21:50|14707.1|14702.1|14707.1|14702.1|14707.1|14702.1|14707.1|14702.1|0
1644531720000|2022-02-10 22:22:00|14706.6|14701.6|14706.6|14701.6|14706.6|14701.6|14706.6|14701.6|0
1644531730000|2022-02-10 22:22:10|14706.7|14701.7|14706.7|14701.7|14706.7|14701.7|14706.7|14701.7|0
1644531740000|2022-02-10 22:22:20|14705.8|14700.8|14707.3|14702.3|14707.4|14702.4|14705.8|14700.8|0
1644531750000|2022-02-10 22:22:30|14706.8|14701.8|14706.7|14701.7|14706.8|14701.8|14705.4|14700.4|0
1644531770000|2022-02-10 22:22:50|14706.6|14701.6|14706.6|14701.6|14706.6|14701.6|14706.6|14701.6|0
1644531810000|2022-02-10 22:23:30|14706.5|14701.5|14706.5|14701.5|14706.5|14701.5|14706.5|14701.5|0
1644531820000|2022-02-10 22:23:40|14706.6|14701.6|14706.6|14701.6|14706.6|14701.6|14706.6|14701.6|0
1644531850000|2022-02-10 22:24:10|14706.5|14701.5|14706.1|14701.1|14706.5|14701.5|14706.1|14701.1|0
1644531860000|2022-02-10 22:24:20|14706.6|14701.6|14705.9|14700.9|14706.6|14701.6|14705.9|14700.9|0
1644531890000|2022-02-10 22:24:50|14705.8|14700.8|14705.8|14700.8|14705.8|14700.8|14705.8|14700.8|0
1644531900000|2022-02-10 22:25:00|14705.9|14700.9|14705.9|14700.9|14705.9|14700.9|14705.9|14700.9|0
1644531970000|2022-02-10 22:26:10|14705.8|14700.8|14705.3|14700.3|14705.8|14700.8|14705.3|14700.3|0
1644531980000|2022-02-10 22:26:20|14705.4|14700.4|14705.7|14700.7|14705.8|14700.8|14705.4|14700.4|0
1644531990000|2022-02-10 22:26:30|14705.8|14700.8|14705.8|14700.8|14705.8|14700.8|14705.8|14700.8|0
1644532020000|2022-02-10 22:27:00|14705.7|14700.7|14705.9|14700.9|14705.9|14700.9|14705.7|14700.7|0
1644532030000|2022-02-10 22:27:10|14706.5|14701.5|14706.5|14701.5|14706.5|14701.5|14706.5|14701.5|0
1644532040000|2022-02-10 22:27:20|14706.8|14701.8|14708.3|14703.3|14708.3|14703.3|14706.8|14701.8|0
1644532050000|2022-02-10 22:27:30|14708.2|14703.2|14708.2|14703.2|14708.2|14703.2|14708.2|14703.2|0
1644532060000|2022-02-10 22:27:40|14707.4|14702.4|14707.8|14702.8|14707.8|14702.8|14707.4|14702.4|0
1644532190000|2022-02-10 22:29:50|14706.6|14701.6|14708.1|14703.1|14708.1|14703.1|14706.6|14701.6|0
1644532200000|2022-02-10 22:30:00|14708.4|14703.4|14708.4|14703.4|14708.4|14703.4|14708.4|14703.4|0
1644532240000|2022-02-10 22:30:40|14708|14703|14708|14703|14708|14703|14708|14703|0
1644532270000|2022-02-10 22:31:10|14707.9|14702.9|14707.9|14702.9|14707.9|14702.9|14707.9|14702.9|0
1644532310000|2022-02-10 22:31:50|14708.5|14703.5|14708.5|14703.5|14708.5|14703.5|14708.5|14703.5|0
1644532330000|2022-02-10 22:32:10|14706.8|14701.8|14706.7|14701.7|14706.8|14701.8|14706.7|14701.7|0
1644532340000|2022-02-10 22:32:20|14707|14702|14706.9|14701.9|14707.1|14702.1|14706.6|14701.6|0
1644532350000|2022-02-10 22:32:30|14706.5|14701.5|14706.5|14701.5|14707|14702|14706.5|14701.5|0
1644532360000|2022-02-10 22:32:40|14706.7|14701.7|14706.9|14701.9|14706.9|14701.9|14706.6|14701.6|0
1644532390000|2022-02-10 22:33:10|14707.4|14702.4|14706.6|14701.6|14707.4|14702.4|14706.6|14701.6|0
1644532410000|2022-02-10 22:33:30|14706.8|14701.8|14706.8|14701.8|14706.8|14701.8|14706.8|14701.8|0
1644532420000|2022-02-10 22:33:40|14706.9|14701.9|14706.9|14701.9|14706.9|14701.9|14706.9|14701.9|0
1644532430000|2022-02-10 22:33:50|14707.4|14702.4|14706.9|14701.9|14707.4|14702.4|14706.9|14701.9|0
1644532460000|2022-02-10 22:34:20|14707.4|14702.4|14706.9|14701.9|14707.4|14702.4|14706.9|14701.9|0
1644532470000|2022-02-10 22:34:30|14707.4|14702.4|14706.9|14701.9|14707.4|14702.4|14706.9|14701.9|0
1644532490000|2022-02-10 22:34:50|14708|14703|14706.9|14701.9|14708|14703|14706.9|14701.9|0
1644532520000|2022-02-10 22:35:20|14706.2|14701.2|14706.7|14701.7|14706.7|14701.7|14706.2|14701.2|0
1644532530000|2022-02-10 22:35:30|14706.2|14701.2|14706.2|14701.2|14706.2|14701.2|14706.2|14701.2|0
1644532550000|2022-02-10 22:35:50|14705.5|14700.5|14705.5|14700.5|14705.5|14700.5|14705.5|14700.5|0
1644532570000|2022-02-10 22:36:10|14705.4|14700.4|14705.3|14700.3|14705.4|14700.4|14705.3|14700.3|0
1644532600000|2022-02-10 22:36:40|14705.4|14700.4|14705.5|14700.5|14705.5|14700.5|14705.4|14700.4|0
1644532650000|2022-02-10 22:37:30|14705.6|14700.6|14705.6|14700.6|14705.6|14700.6|14705.6|14700.6|0
1644532660000|2022-02-10 22:37:40|14705.7|14700.7|14705.7|14700.7|14705.7|14700.7|14705.7|14700.7|0
1644532670000|2022-02-10 22:37:50|14705.8|14700.8|14706.3|14701.3|14706.3|14701.3|14705.8|14700.8|0
1644532680000|2022-02-10 22:38:00|14706.4|14701.4|14706.8|14701.8|14706.8|14701.8|14706.4|14701.4|0
1644532690000|2022-02-10 22:38:10|14705.9|14700.9|14706.3|14701.3|14706.4|14701.4|14705.9|14700.9|0
1644532700000|2022-02-10 22:38:20|14706.6|14701.6|14706.6|14701.6|14706.6|14701.6|14706.6|14701.6|0
1644532710000|2022-02-10 22:38:30|14706.5|14701.5|14706.5|14701.5|14706.5|14701.5|14706.5|14701.5|0
1644532720000|2022-02-10 22:38:40|14706.4|14701.4|14706.4|14701.4|14706.4|14701.4|14706.4|14701.4|0
1644532750000|2022-02-10 22:39:10|14706.5|14701.5|14706.5|14701.5|14706.5|14701.5|14706.5|14701.5|0
1644532770000|2022-02-10 22:39:30|14706.4|14701.4|14707|14702|14707|14702|14706.4|14701.4|0
1644532790000|2022-02-10 22:39:50|14706.9|14701.9|14706.9|14701.9|14706.9|14701.9|14706.9|14701.9|0
1644532800000|2022-02-10 22:40:00|14707|14702|14707|14702|14707.1|14702.1|14706.9|14701.9|0
1644532820000|2022-02-10 22:40:20|14706.9|14701.9|14707|14702|14707|14702|14706.8|14701.8|0
1644532840000|2022-02-10 22:40:40|14707.1|14702.1|14707.4|14702.4|14707.4|14702.4|14707.1|14702.1|0
1644532890000|2022-02-10 22:41:30|14708|14703|14708|14703|14708|14703|14708|14703|0
1644532900000|2022-02-10 22:41:40|14707.8|14702.8|14707.8|14702.8|14707.8|14702.8|14707.8|14702.8|0
1644532920000|2022-02-10 22:42:00|14708|14703|14708|14703|14708|14703|14708|14703|0
1644532930000|2022-02-10 22:42:10|14708.1|14703.1|14708.1|14703.1|14708.1|14703.1|14708|14703|0
1644532940000|2022-02-10 22:42:20|14707.9|14702.9|14707.9|14702.9|14707.9|14702.9|14707.9|14702.9|0
1644532950000|2022-02-10 22:42:30|14708|14703|14707.7|14702.7|14708|14703|14707.7|14702.7|0
1644533050000|2022-02-10 22:44:10|14708.3|14703.3|14707.9|14702.9|14708.3|14703.3|14707.9|14702.9|0
1644533070000|2022-02-10 22:44:30|14707.8|14702.8|14707.8|14702.8|14707.8|14702.8|14707.8|14702.8|0
1644533100000|2022-02-10 22:45:00|14707.7|14702.7|14707.7|14702.7|14707.7|14702.7|14707.7|14702.7|0
1644533120000|2022-02-10 22:45:20|14707.5|14702.5|14707.5|14702.5|14707.5|14702.5|14707.5|14702.5|0
1644533130000|2022-02-10 22:45:30|14707.7|14702.7|14707.7|14702.7|14707.7|14702.7|14707.7|14702.7|0
1644533190000|2022-02-10 22:46:30|14707.9|14702.9|14707.9|14702.9|14707.9|14702.9|14707.9|14702.9|0
1644533220000|2022-02-10 22:47:00|14707.8|14702.8|14707.6|14702.6|14707.8|14702.8|14707.6|14702.6|0
1644533240000|2022-02-10 22:47:20|14707.4|14702.4|14706.5|14701.5|14707.4|14702.4|14706.5|14701.5|0
1644533250000|2022-02-10 22:47:30|14706.6|14701.6|14706.6|14701.6|14706.6|14701.6|14706.6|14701.6|0
1644533260000|2022-02-10 22:47:40|14706.3|14701.3|14707.3|14702.3|14707.3|14702.3|14706.3|14701.3|0
1644533270000|2022-02-10 22:47:50|14706.6|14701.6|14706|14701|14706.6|14701.6|14706|14701|0
1644533290000|2022-02-10 22:48:10|14706.1|14701.1|14706.1|14701.1|14706.1|14701.1|14706.1|14701.1|0
1644533320000|2022-02-10 22:48:40|14707.3|14702.3|14707.5|14702.5|14707.5|14702.5|14707.3|14702.3|0
1644533330000|2022-02-10 22:48:50|14707.7|14702.7|14707.7|14702.7|14707.7|14702.7|14707.7|14702.7|0
1644533360000|2022-02-10 22:49:20|14707.1|14702.1|14707.1|14702.1|14707.1|14702.1|14707.1|14702.1|0
1644533370000|2022-02-10 22:49:30|14706.8|14701.8|14707.2|14702.2|14707.2|14702.2|14706.8|14701.8|0
1644533400000|2022-02-10 22:50:00|14707.3|14702.3|14707.3|14702.3|14707.3|14702.3|14707.3|14702.3|0
1644533530000|2022-02-10 22:52:10|14706.8|14701.8|14706.8|14701.8|14706.8|14701.8|14706.8|14701.8|0
1644533550000|2022-02-10 22:52:30|14706.9|14701.9|14706.9|14701.9|14706.9|14701.9|14706.9|14701.9|0
1644533640000|2022-02-10 22:54:00|14707|14702|14706.8|14701.8|14707|14702|14706.7|14701.7|0
1644533650000|2022-02-10 22:54:10|14706.7|14701.7|14708.2|14703.2|14708.2|14703.2|14706.7|14701.7|0
1644533660000|2022-02-10 22:54:20|14707.7|14702.7|14707.5|14702.5|14707.7|14702.7|14707.5|14702.5|0
1644533670000|2022-02-10 22:54:30|14707.4|14702.4|14707.4|14702.4|14707.4|14702.4|14707.4|14702.4|0
1644533680000|2022-02-10 22:54:40|14707.5|14702.5|14707.5|14702.5|14707.5|14702.5|14707.5|14702.5|0
1644533690000|2022-02-10 22:54:50|14707.4|14702.4|14707.9|14702.9|14707.9|14702.9|14707.4|14702.4|0
1644533700000|2022-02-10 22:55:00|14708.1|14703.1|14708.1|14703.1|14708.1|14703.1|14708.1|14703.1|0
1644533710000|2022-02-10 22:55:10|14707.9|14702.9|14707.9|14702.9|14707.9|14702.9|14707.9|14702.9|0
1644533730000|2022-02-10 22:55:30|14707.5|14702.5|14707.5|14702.5|14707.5|14702.5|14707.5|14702.5|0
1644533740000|2022-02-10 22:55:40|14707.4|14702.4|14707.4|14702.4|14707.4|14702.4|14707.4|14702.4|0
1644533780000|2022-02-10 22:56:20|14707.8|14702.8|14707.7|14702.7|14707.8|14702.8|14707.7|14702.7|0
1644533800000|2022-02-10 22:56:40|14707.8|14702.8|14707.6|14702.6|14708.3|14703.3|14707.6|14702.6|0
1644533810000|2022-02-10 22:56:50|14707.5|14702.5|14707.5|14702.5|14707.5|14702.5|14707.5|14702.5|0
1644533840000|2022-02-10 22:57:20|14707.4|14702.4|14707.4|14702.4|14707.4|14702.4|14707.4|14702.4|0
1644533850000|2022-02-10 22:57:30|14707.5|14702.5|14707.5|14702.5|14707.5|14702.5|14707.5|14702.5|0
1644533860000|2022-02-10 22:57:40|14707.4|14702.4|14707.4|14702.4|14707.4|14702.4|14707.4|14702.4|0
1644533870000|2022-02-10 22:57:50|14707.5|14702.5|14707.9|14702.9|14708|14703|14707.5|14702.5|0
1644533890000|2022-02-10 22:58:10|14707.8|14702.8|14708.1|14703.1|14708.1|14703.1|14707.7|14702.7|0
1644533900000|2022-02-10 22:58:20|14708|14703|14708|14703|14708|14703|14708|14703|0
1644533910000|2022-02-10 22:58:30|14707.4|14702.4|14707.4|14702.4|14707.4|14702.4|14707.4|14702.4|0
1644533920000|2022-02-10 22:58:40|14707.5|14702.5|14706.8|14701.8|14707.5|14702.5|14706.8|14701.8|0
1644533930000|2022-02-10 22:58:50|14706.9|14701.9|14706.9|14701.9|14706.9|14701.9|14706.9|14701.9|0
1644533950000|2022-02-10 22:59:10|14706.7|14701.7|14706.9|14701.9|14706.9|14701.9|14706.7|14701.7|0
1644533960000|2022-02-10 22:59:20|14707.5|14702.5|14707.5|14702.5|14707.6|14702.6|14707.5|14702.5|0
1644533970000|2022-02-10 22:59:30|14707.4|14702.4|14707.2|14702.2|14707.4|14702.4|14707|14702|0
1644533980000|2022-02-10 22:59:40|14706.3|14701.3|14706.3|14701.3|14706.3|14701.3|14706.3|14701.3|0
1644533990000|2022-02-10 22:59:50|14706.4|14701.4|14706.4|14701.4|14706.4|14701.4|14706.4|14701.4|0
1644534000000|2022-02-10 23:00:00|14712|14710|14710.3|14708.3|14713.3|14711.3|14710.3|14708.3|108
1644534010000|2022-02-10 23:00:10|14710.5|14708.5|14712|14710|14713.5|14711.5|14710.5|14708.5|42
1644534020000|2022-02-10 23:00:20|14711.9|14709.9|14708.9|14706.9|14712|14710|14708.8|14706.8|39
1644534030000|2022-02-10 23:00:30|14708.3|14706.3|14702.3|14700.3|14708.5|14706.5|14701.7|14699.7|59
1644534040000|2022-02-10 23:00:40|14701.8|14699.8|14705|14703|14707.3|14705.3|14701.4|14699.4|47
1644534050000|2022-02-10 23:00:50|14705.2|14703.2|14702.3|14700.3|14705.3|14703.3|14702.3|14700.3|16
1644534060000|2022-02-10 23:01:00|14703.2|14701.2|14699.8|14697.8|14705.2|14703.2|14699.4|14697.4|42
1644534070000|2022-02-10 23:01:10|14701.3|14699.3|14700|14698|14703.8|14701.8|14699.5|14697.5|46
1644534080000|2022-02-10 23:01:20|14699.9|14697.9|14699.5|14697.5|14700.8|14698.8|14698.8|14696.8|19
1644534090000|2022-02-10 23:01:30|14699.3|14697.3|14700.2|14698.2|14700.8|14698.8|14697.3|14695.3|58
1644534100000|2022-02-10 23:01:40|14700|14698|14698.4|14696.4|14700.9|14698.9|14697.4|14695.4|25
1644534110000|2022-02-10 23:01:50|14698.3|14696.3|14693.9|14691.9|14698.3|14696.3|14691.2|14689.2|76
1644534120000|2022-02-10 23:02:00|14693.8|14691.8|14697|14695|14698.4|14696.4|14693.7|14691.7|30
1644534130000|2022-02-10 23:02:10|14696.9|14694.9|14699.7|14697.7|14699.7|14697.7|14696.9|14694.9|13
1644534140000|2022-02-10 23:02:20|14699.8|14697.8|14702|14700|14703.4|14701.4|14699.8|14697.8|28
1644534150000|2022-02-10 23:02:30|14701.8|14699.8|14701.7|14699.7|14704.4|14702.4|14700.7|14698.7|20
1644534160000|2022-02-10 23:02:40|14701.4|14699.4|14703.8|14701.8|14703.8|14701.8|14701.4|14699.4|28
1644534170000|2022-02-10 23:02:50|14703.7|14701.7|14706.5|14704.5|14707|14705|14703.2|14701.2|108
1644534180000|2022-02-10 23:03:00|14705.8|14703.8|14711.2|14709.2|14711.2|14709.2|14705.8|14703.8|37
1644534190000|2022-02-10 23:03:10|14711|14709|14709.8|14707.8|14712.4|14710.4|14709.3|14707.3|14
1644534200000|2022-02-10 23:03:20|14710|14708|14709.8|14707.8|14711.5|14709.5|14709.2|14707.2|58
1644534210000|2022-02-10 23:03:30|14709.3|14707.3|14709.3|14707.3|14710.2|14708.2|14709.3|14707.3|22
1644534220000|2022-02-10 23:03:40|14709|14707|14703.3|14701.3|14709.3|14707.3|14702.9|14700.9|85
1644534230000|2022-02-10 23:03:50|14703.4|14701.4|14706.7|14704.7|14707.2|14705.2|14703.3|14701.3|13
1644534240000|2022-02-10 23:04:00|14706.8|14704.8|14706.4|14704.4|14706.9|14704.9|14705.8|14703.8|11
1644534250000|2022-02-10 23:04:10|14706.5|14704.5|14706.8|14704.8|14709.3|14707.3|14706.5|14704.5|17
1644534260000|2022-02-10 23:04:20|14706.7|14704.7|14706|14704|14706.8|14704.8|14706|14704|2
1644534270000|2022-02-10 23:04:30|14706.2|14704.2|14706.4|14704.4|14706.5|14704.5|14706.2|14704.2|3
1644534280000|2022-02-10 23:04:40|14706.3|14704.3|14704.4|14702.4|14706.7|14704.7|14704.4|14702.4|9
1644534290000|2022-02-10 23:04:50|14704.3|14702.3|14703.8|14701.8|14704.3|14702.3|14703.3|14701.3|6
1644534300000|2022-02-10 23:05:00|14703.9|14701.9|14705.9|14703.9|14706.4|14704.4|14703.9|14701.9|15
1644534310000|2022-02-10 23:05:10|14706.4|14704.4|14706.2|14704.2|14707.4|14705.4|14705.5|14703.5|15
1644534320000|2022-02-10 23:05:20|14706|14704|14704.9|14702.9|14706|14704|14704.5|14702.5|7
1644534330000|2022-02-10 23:05:30|14704.5|14702.5|14703.8|14701.8|14704.5|14702.5|14703.8|14701.8|5
1644534340000|2022-02-10 23:05:40|14702.3|14700.3|14702.5|14700.5|14703.2|14701.2|14702.3|14700.3|5
1644534350000|2022-02-10 23:05:50|14701.4|14699.4|14703.9|14701.9|14704.5|14702.5|14701.4|14699.4|32
1644534370000|2022-02-10 23:06:10|14703.8|14701.8|14705.8|14703.8|14705.8|14703.8|14703.8|14701.8|6
1644534380000|2022-02-10 23:06:20|14705.9|14703.9|14707.7|14705.7|14708.7|14706.7|14705.9|14703.9|19
1644534390000|2022-02-10 23:06:30|14708.7|14706.7|14714.9|14712.9|14716.2|14714.2|14708.5|14706.5|75
1644534400000|2022-02-10 23:06:40|14714.8|14712.8|14716.5|14714.5|14716.5|14714.5|14711.9|14709.9|74
1644534410000|2022-02-10 23:06:50|14716.4|14714.4|14714.7|14712.7|14716.4|14714.4|14714.7|14712.7|12
1644534420000|2022-02-10 23:07:00|14714.5|14712.5|14713.9|14711.9|14714.5|14712.5|14713.7|14711.7|8
1644534430000|2022-02-10 23:07:10|14713.8|14711.8|14713.5|14711.5|14714.3|14712.3|14712.9|14710.9|19
1644534440000|2022-02-10 23:07:20|14713.7|14711.7|14713.9|14711.9|14714.5|14712.5|14713.4|14711.4|16
1644534450000|2022-02-10 23:07:30|14713.8|14711.8|14714|14712|14715.2|14713.2|14713.4|14711.4|7
1644534460000|2022-02-10 23:07:40|14713.9|14711.9|14712|14710|14713.9|14711.9|14711.5|14709.5|5
1644534470000|2022-02-10 23:07:50|14712.2|14710.2|14713|14711|14713.4|14711.4|14711.3|14709.3|9
1644534480000|2022-02-10 23:08:00|14713.4|14711.4|14713.2|14711.2|14713.7|14711.7|14713.2|14711.2|7
1644534490000|2022-02-10 23:08:10|14713.3|14711.3|14713.2|14711.2|14714|14712|14713.2|14711.2|2
1644534500000|2022-02-10 23:08:20|14713|14711|14712.7|14710.7|14713.2|14711.2|14712.7|14710.7|5
1644534510000|2022-02-10 23:08:30|14712.4|14710.4|14715.4|14713.4|14715.4|14713.4|14712.3|14710.3|23
1644534520000|2022-02-10 23:08:40|14715.5|14713.5|14713.7|14711.7|14715.5|14713.5|14713|14711|40
1644534530000|2022-02-10 23:08:50|14713.8|14711.8|14711.7|14709.7|14713.9|14711.9|14711.2|14709.2|13
1644534540000|2022-02-10 23:09:00|14711.8|14709.8|14707.3|14705.3|14711.8|14709.8|14704.7|14702.7|75
1644534550000|2022-02-10 23:09:10|14706.9|14704.9|14706|14704|14706.9|14704.9|14706|14704|68
1644534560000|2022-02-10 23:09:20|14706.4|14704.4|14703.9|14701.9|14707.4|14705.4|14703.5|14701.5|25
1644534570000|2022-02-10 23:09:30|14704.3|14702.3|14703.5|14701.5|14704.3|14702.3|14700.9|14698.9|18
1644534580000|2022-02-10 23:09:40|14703.7|14701.7|14706|14704|14706.5|14704.5|14703.7|14701.7|25
1644534590000|2022-02-10 23:09:50|14706.2|14704.2|14700.8|14698.8|14707|14705|14700.7|14698.7|76
1644534600000|2022-02-10 23:10:00|14704.3|14702.3|14704.8|14702.8|14706.2|14704.2|14703.7|14701.7|46
1644534610000|2022-02-10 23:10:10|14704.9|14702.9|14707.8|14705.8|14708.4|14706.4|14704.4|14702.4|17
1644534620000|2022-02-10 23:10:20|14707.9|14705.9|14708.2|14706.2|14709.5|14707.5|14707.4|14705.4|8
1644534630000|2022-02-10 23:10:30|14708.3|14706.3|14709.2|14707.2|14709.8|14707.8|14708.3|14706.3|8
1644534640000|2022-02-10 23:10:40|14709|14707|14708.9|14706.9|14709|14707|14708.2|14706.2|8
1644534650000|2022-02-10 23:10:50|14709|14707|14709|14707|14709.2|14707.2|14707.4|14705.4|6
1644534660000|2022-02-10 23:11:00|14708.5|14706.5|14710|14708|14710.4|14708.4|14708.5|14706.5|9
1644534670000|2022-02-10 23:11:10|14710.4|14708.4|14714.2|14712.2|14714.5|14712.5|14710|14708|14
1644534680000|2022-02-10 23:11:20|14714.3|14712.3|14714.9|14712.9|14715.8|14713.8|14713|14711|8
1644534690000|2022-02-10 23:11:30|14713.5|14711.5|14712.8|14710.8|14714.7|14712.7|14712.8|14710.8|18
1644534700000|2022-02-10 23:11:40|14712.7|14710.7|14711.9|14709.9|14713.7|14711.7|14710.2|14708.2|20
1644534710000|2022-02-10 23:11:50|14711.8|14709.8|14709.7|14707.7|14711.8|14709.8|14709.2|14707.2|10
1644534720000|2022-02-10 23:12:00|14709.8|14707.8|14709.9|14707.9|14711.2|14709.2|14708.7|14706.7|7
1644534730000|2022-02-10 23:12:10|14710|14708|14711.8|14709.8|14711.8|14709.8|14710|14708|8
1644534740000|2022-02-10 23:12:20|14712.5|14710.5|14711.3|14709.3|14712.7|14710.7|14710.3|14708.3|12
1644534750000|2022-02-10 23:12:30|14711.2|14709.2|14715.7|14713.7|14717|14715|14711|14709|32
1644534760000|2022-02-10 23:12:40|14715.5|14713.5|14714.9|14712.9|14717.4|14715.4|14714.9|14712.9|24
1644534770000|2022-02-10 23:12:50|14715|14713|14715.5|14713.5|14715.8|14713.8|14715|14713|7
1644534780000|2022-02-10 23:13:00|14715.8|14713.8|14716|14714|14716.9|14714.9|14715.2|14713.2|21
1644534790000|2022-02-10 23:13:10|14716.2|14714.2|14715.2|14713.2|14716.2|14714.2|14715|14713|6
1644534800000|2022-02-10 23:13:20|14715.3|14713.3|14715.3|14713.3|14715.4|14713.4|14715.2|14713.2|0
1644534810000|2022-02-10 23:13:30|14715.4|14713.4|14718.2|14716.2|14719.3|14717.3|14715.4|14713.4|36
1644534820000|2022-02-10 23:13:40|14718.3|14716.3|14715.9|14713.9|14718.5|14716.5|14715.9|14713.9|15
1644534830000|2022-02-10 23:13:50|14716|14714|14715.9|14713.9|14716.2|14714.2|14715.8|14713.8|5
1644534840000|2022-02-10 23:14:00|14716|14714|14713.9|14711.9|14716.7|14714.7|14713.5|14711.5|11
1644534850000|2022-02-10 23:14:10|14714.4|14712.4|14714.4|14712.4|14715.5|14713.5|14713.9|14711.9|8
1644534860000|2022-02-10 23:14:20|14714.5|14712.5|14715.3|14713.3|14715.8|14713.8|14714.4|14712.4|10
1644534870000|2022-02-10 23:14:30|14715.4|14713.4|14716.9|14714.9|14718.4|14716.4|14714.7|14712.7|30
1644534880000|2022-02-10 23:14:40|14717|14715|14718.2|14716.2|14719.2|14717.2|14716.5|14714.5|21
1644534890000|2022-02-10 23:14:50|14718.3|14716.3|14718|14716|14718.9|14716.9|14716.7|14714.7|12
1644534900000|2022-02-10 23:15:00|14718.9|14716.9|14717|14715|14719.3|14717.3|14716.3|14714.3|20
1644534910000|2022-02-10 23:15:10|14716.4|14714.4|14715.8|14713.8|14716.9|14714.9|14715.2|14713.2|14
1644534920000|2022-02-10 23:15:20|14715.7|14713.7|14716.8|14714.8|14716.8|14714.8|14715.7|14713.7|6
1644534930000|2022-02-10 23:15:30|14716.9|14714.9|14718.9|14716.9|14718.9|14716.9|14716.8|14714.8|20
1644534940000|2022-02-10 23:15:40|14718.8|14716.8|14719.2|14717.2|14720.8|14718.8|14718.5|14716.5|50
1644534950000|2022-02-10 23:15:50|14719.3|14717.3|14720.2|14718.2|14721.8|14719.8|14719.3|14717.3|30
1644534960000|2022-02-10 23:16:00|14720.3|14718.3|14721|14719|14721.7|14719.7|14720.3|14718.3|5
1644534970000|2022-02-10 23:16:10|14721.2|14719.2|14720.4|14718.4|14721.2|14719.2|14719.9|14717.9|12
1644534980000|2022-02-10 23:16:20|14720.5|14718.5|14719.2|14717.2|14720.5|14718.5|14719.2|14717.2|5
1644534990000|2022-02-10 23:16:30|14719.3|14717.3|14720.8|14718.8|14721.8|14719.8|14719.3|14717.3|29
1644535000000|2022-02-10 23:16:40|14720.9|14718.9|14720.8|14718.8|14722.3|14720.3|14720.8|14718.8|22
1644535010000|2022-02-10 23:16:50|14720.9|14718.9|14723.9|14721.9|14724.3|14722.3|14720.9|14718.9|37
1644535020000|2022-02-10 23:17:00|14722.9|14720.9|14721.7|14719.7|14723.5|14721.5|14721.5|14719.5|16
1644535030000|2022-02-10 23:17:10|14721.9|14719.9|14721.9|14719.9|14722.4|14720.4|14721.3|14719.3|31
1644535040000|2022-02-10 23:17:20|14722|14720|14719.3|14717.3|14722|14720|14719.3|14717.3|14
1644535050000|2022-02-10 23:17:30|14719.2|14717.2|14721.2|14719.2|14721.9|14719.9|14719.2|14717.2|19
1644535060000|2022-02-10 23:17:40|14721.3|14719.3|14719.2|14717.2|14721.8|14719.8|14719.2|14717.2|13
1644535070000|2022-02-10 23:17:50|14718.8|14716.8|14719.4|14717.4|14719.4|14717.4|14717|14715|15
1644535080000|2022-02-10 23:18:00|14719.3|14717.3|14718.7|14716.7|14719.4|14717.4|14717.8|14715.8|9
1644535090000|2022-02-10 23:18:10|14719.2|14717.2|14719|14717|14719.3|14717.3|14718.4|14716.4|4
1644535100000|2022-02-10 23:18:20|14719.2|14717.2|14721.2|14719.2|14721.2|14719.2|14719.2|14717.2|4
1644535110000|2022-02-10 23:18:30|14721.3|14719.3|14723.4|14721.4|14723.4|14721.4|14721.3|14719.3|9
1644535120000|2022-02-10 23:18:40|14723.3|14721.3|14722.4|14720.4|14723.7|14721.7|14722.4|14720.4|8
1644535130000|2022-02-10 23:18:50|14722.8|14720.8|14721.7|14719.7|14723.3|14721.3|14721|14719|10
1644535140000|2022-02-10 23:19:00|14721.8|14719.8|14722.4|14720.4|14722.5|14720.5|14720.5|14718.5|13
1644535150000|2022-02-10 23:19:10|14722.5|14720.5|14720.9|14718.9|14723.2|14721.2|14720.4|14718.4|59
1644535160000|2022-02-10 23:19:20|14720.8|14718.8|14721.3|14719.3|14722.4|14720.4|14720.4|14718.4|35
1644535170000|2022-02-10 23:19:30|14721.2|14719.2|14721.2|14719.2|14721.2|14719.2|14720.8|14718.8|2
1644535180000|2022-02-10 23:19:40|14722.9|14720.9|14723.2|14721.2|14723.3|14721.3|14722.3|14720.3|35
1644535190000|2022-02-10 23:19:50|14723|14721|14724.7|14722.7|14725.7|14723.7|14722.9|14720.9|46
1644535200000|2022-02-10 23:20:00|14724.5|14722.5|14722.4|14720.4|14725.5|14723.5|14721|14719|108
1644535210000|2022-02-10 23:20:10|14722.5|14720.5|14719.9|14717.9|14723.2|14721.2|14719.4|14717.4|15
1644535220000|2022-02-10 23:20:20|14718.2|14716.2|14719.4|14717.4|14719.8|14717.8|14718.2|14716.2|13
1644535230000|2022-02-10 23:20:30|14719.5|14717.5|14718|14716|14719.5|14717.5|14718|14716|13
1644535240000|2022-02-10 23:20:40|14718.2|14716.2|14718.7|14716.7|14719.4|14717.4|14718|14716|9
1644535250000|2022-02-10 23:20:50|14719.3|14717.3|14720.9|14718.9|14721.2|14719.2|14719.3|14717.3|3
1644535260000|2022-02-10 23:21:00|14721|14719|14720.7|14718.7|14721.7|14719.7|14720.7|14718.7|5
1644535270000|2022-02-10 23:21:10|14720.3|14718.3|14720.4|14718.4|14722.7|14720.7|14720.2|14718.2|32
1644535280000|2022-02-10 23:21:20|14718.3|14716.3|14717|14715|14719.7|14717.7|14716.8|14714.8|30
1644535290000|2022-02-10 23:21:30|14717.3|14715.3|14715.9|14713.9|14717.4|14715.4|14715.5|14713.5|14
1644535300000|2022-02-10 23:21:40|14715.5|14713.5|14717.4|14715.4|14717.7|14715.7|14715.3|14713.3|7
1644535310000|2022-02-10 23:21:50|14717.5|14715.5|14718.4|14716.4|14719.3|14717.3|14717.5|14715.5|4
1644535320000|2022-02-10 23:22:00|14718.5|14716.5|14718.9|14716.9|14718.9|14716.9|14718.5|14716.5|1
1644535330000|2022-02-10 23:22:10|14718.3|14716.3|14717.4|14715.4|14718.8|14716.8|14717.3|14715.3|11
1644535340000|2022-02-10 23:22:20|14717.2|14715.2|14716.7|14714.7|14717.7|14715.7|14716.3|14714.3|6
1644535350000|2022-02-10 23:22:30|14716.8|14714.8|14716.7|14714.7|14716.8|14714.8|14716.2|14714.2|2
1644535360000|2022-02-10 23:22:40|14716.8|14714.8|14717.7|14715.7|14718.4|14716.4|14716.8|14714.8|5
1644535370000|2022-02-10 23:22:50|14717.5|14715.5|14716.5|14714.5|14718.3|14716.3|14716.5|14714.5|13
1644535380000|2022-02-10 23:23:00|14716.7|14714.7|14716.3|14714.3|14717|14715|14716.3|14714.3|2
1644535390000|2022-02-10 23:23:10|14716.4|14714.4|14715.9|14713.9|14716.4|14714.4|14715.4|14713.4|8
1644535400000|2022-02-10 23:23:20|14716|14714|14717.4|14715.4|14717.4|14715.4|14715.8|14713.8|5
1644535410000|2022-02-10 23:23:30|14717.2|14715.2|14717.2|14715.2|14717.2|14715.2|14716.9|14714.9|2
1644535420000|2022-02-10 23:23:40|14717.3|14715.3|14717.9|14715.9|14717.9|14715.9|14717|14715|2
1644535430000|2022-02-10 23:23:50|14717.8|14715.8|14717|14715|14717.8|14715.8|14716.8|14714.8|6
1644535440000|2022-02-10 23:24:00|14717.8|14715.8|14716.8|14714.8|14719.3|14717.3|14716.5|14714.5|15
1644535450000|2022-02-10 23:24:10|14717.4|14715.4|14715.2|14713.2|14717.8|14715.8|14715.2|14713.2|9
1644535460000|2022-02-10 23:24:20|14715.3|14713.3|14715.3|14713.3|14716.5|14714.5|14715.3|14713.3|11
1644535470000|2022-02-10 23:24:30|14715.7|14713.7|14714.9|14712.9|14715.7|14713.7|14714.3|14712.3|47
1644535480000|2022-02-10 23:24:40|14715|14713|14714.9|14712.9|14716|14714|14714.9|14712.9|3
1644535490000|2022-02-10 23:24:50|14714.8|14712.8|14714.5|14712.5|14715.7|14713.7|14714.3|14712.3|4
1644535500000|2022-02-10 23:25:00|14714.4|14712.4|14714.5|14712.5|14714.8|14712.8|14712.8|14710.8|23
1644535510000|2022-02-10 23:25:10|14714.2|14712.2|14714.5|14712.5|14716.5|14714.5|14714.2|14712.2|18
1644535520000|2022-02-10 23:25:20|14714.2|14712.2|14715.3|14713.3|14715.3|14713.3|14714.2|14712.2|2
1644535530000|2022-02-10 23:25:30|14715.2|14713.2|14715.8|14713.8|14716.5|14714.5|14714.8|14712.8|8
1644535540000|2022-02-10 23:25:40|14715.7|14713.7|14713.3|14711.3|14715.7|14713.7|14712.5|14710.5|16
1644535550000|2022-02-10 23:25:50|14713.2|14711.2|14714.7|14712.7|14715.2|14713.2|14713.2|14711.2|4
1644535560000|2022-02-10 23:26:00|14714.5|14712.5|14712.8|14710.8|14714.5|14712.5|14712.7|14710.7|9
1644535570000|2022-02-10 23:26:10|14712.9|14710.9|14713.4|14711.4|14714|14712|14712.3|14710.3|7
1644535580000|2022-02-10 23:26:20|14713.3|14711.3|14712.7|14710.7|14713.3|14711.3|14712.3|14710.3|11
1644535590000|2022-02-10 23:26:30|14712.4|14710.4|14712.4|14710.4|14712.9|14710.9|14712.3|14710.3|5
1644535600000|2022-02-10 23:26:40|14712.5|14710.5|14709.5|14707.5|14713.2|14711.2|14709.2|14707.2|45
1644535610000|2022-02-10 23:26:50|14708.2|14706.2|14706.2|14704.2|14709.3|14707.3|14702.9|14700.9|70
1644535620000|2022-02-10 23:27:00|14706|14704|14706.7|14704.7|14707.4|14705.4|14705.5|14703.5|13
1644535630000|2022-02-10 23:27:10|14706.8|14704.8|14707.7|14705.7|14707.7|14705.7|14706.2|14704.2|9
1644535640000|2022-02-10 23:27:20|14707.9|14705.9|14707|14705|14708|14706|14704.7|14702.7|8
1644535650000|2022-02-10 23:27:30|14707.2|14705.2|14705.3|14703.3|14707.3|14705.3|14704.8|14702.8|10
1644535660000|2022-02-10 23:27:40|14705.2|14703.2|14704.8|14702.8|14705.7|14703.7|14704.8|14702.8|8
1644535670000|2022-02-10 23:27:50|14704.9|14702.9|14703.2|14701.2|14705|14703|14702.8|14700.8|19
1644535680000|2022-02-10 23:28:00|14702.9|14700.9|14703.5|14701.5|14703.7|14701.7|14702.3|14700.3|6
1644535690000|2022-02-10 23:28:10|14703.4|14701.4|14702.8|14700.8|14704.3|14702.3|14702.8|14700.8|23
1644535700000|2022-02-10 23:28:20|14702.7|14700.7|14701.2|14699.2|14703.5|14701.5|14701.2|14699.2|11
1644535710000|2022-02-10 23:28:30|14701.3|14699.3|14699.3|14697.3|14701.3|14699.3|14697.5|14695.5|51
1644535720000|2022-02-10 23:28:40|14699.4|14697.4|14694.2|14692.2|14699.5|14697.5|14692.4|14690.4|103
1644535730000|2022-02-10 23:28:50|14694.3|14692.3|14696.2|14694.2|14696.2|14694.2|14694.2|14692.2|19
1644535740000|2022-02-10 23:29:00|14696|14694|14697|14695|14697.7|14695.7|14695.3|14693.3|20
1644535750000|2022-02-10 23:29:10|14696.8|14694.8|14699.3|14697.3|14699.3|14697.3|14696.8|14694.8|12
1644535760000|2022-02-10 23:29:20|14699.2|14697.2|14695.2|14693.2|14699.2|14697.2|14695.2|14693.2|20
1644535770000|2022-02-10 23:29:30|14695|14693|14694.4|14692.4|14695.2|14693.2|14694|14692|17
1644535780000|2022-02-10 23:29:40|14694.7|14692.7|14695.5|14693.5|14695.7|14693.7|14694.5|14692.5|7
1644535790000|2022-02-10 23:29:50|14695.7|14693.7|14697.2|14695.2|14697.3|14695.3|14695.7|14693.7|14
1644535800000|2022-02-10 23:30:00|14697.3|14695.3|14695.9|14693.9|14697.3|14695.3|14693.2|14691.2|44
1644535810000|2022-02-10 23:30:10|14696|14694|14697.5|14695.5|14697.7|14695.7|14695.7|14693.7|11
1644535820000|2022-02-10 23:30:20|14698|14696|14696.8|14694.8|14698.2|14696.2|14696.4|14694.4|10
1644535830000|2022-02-10 23:30:30|14696.7|14694.7|14695.4|14693.4|14696.9|14694.9|14695.4|14693.4|2
1644535840000|2022-02-10 23:30:40|14695.3|14693.3|14693.8|14691.8|14695.9|14693.9|14693.8|14691.8|16
1644535850000|2022-02-10 23:30:50|14693.9|14691.9|14693.9|14691.9|14695.4|14693.4|14693.7|14691.7|15
1644535860000|2022-02-10 23:31:00|14694|14692|14692.8|14690.8|14694.9|14692.9|14692.7|14690.7|16
1644535870000|2022-02-10 23:31:10|14692.9|14690.9|14691.9|14689.9|14693.7|14691.7|14691.9|14689.9|20
1644535880000|2022-02-10 23:31:20|14692.3|14690.3|14688.4|14686.4|14692.3|14690.3|14688.4|14686.4|68
1644535890000|2022-02-10 23:31:30|14688.3|14686.3|14688.3|14686.3|14690|14688|14687|14685|32
1644535900000|2022-02-10 23:31:40|14688|14686|14689|14687|14689.5|14687.5|14687.4|14685.4|25
1644535910000|2022-02-10 23:31:50|14688.9|14686.9|14692.3|14690.3|14692.3|14690.3|14686.9|14684.9|51
1644535920000|2022-02-10 23:32:00|14692.4|14690.4|14693.9|14691.9|14693.9|14691.9|14691.8|14689.8|22
1644535930000|2022-02-10 23:32:10|14694.2|14692.2|14694.5|14692.5|14694.9|14692.9|14693.3|14691.3|17
1644535940000|2022-02-10 23:32:20|14694.8|14692.8|14694.4|14692.4|14695.9|14693.9|14694|14692|32
1644535950000|2022-02-10 23:32:30|14694.3|14692.3|14689.9|14687.9|14695|14693|14689.9|14687.9|12
1644535960000|2022-02-10 23:32:40|14690|14688|14687.3|14685.3|14690|14688|14686.2|14684.2|45
1644535970000|2022-02-10 23:32:50|14687.5|14685.5|14688.7|14686.7|14688.8|14686.8|14686.9|14684.9|17
1644535980000|2022-02-10 23:33:00|14688.9|14686.9|14689.9|14687.9|14690.5|14688.5|14688.3|14686.3|26
1644535990000|2022-02-10 23:33:10|14690|14688|14689.2|14687.2|14690.4|14688.4|14688.5|14686.5|11
1644536000000|2022-02-10 23:33:20|14689|14687|14689.3|14687.3|14690.3|14688.3|14689|14687|13
1644536010000|2022-02-10 23:33:30|14689.4|14687.4|14684.4|14682.4|14689.9|14687.9|14683.4|14681.4|53
1644536020000|2022-02-10 23:33:40|14684.2|14682.2|14682.3|14680.3|14686.5|14684.5|14682.3|14680.3|42
1644536030000|2022-02-10 23:33:50|14683.2|14681.2|14684.3|14682.3|14685.2|14683.2|14683.2|14681.2|33
1644536040000|2022-02-10 23:34:00|14683.8|14681.8|14687.5|14685.5|14687.5|14685.5|14683.8|14681.8|28
1644536050000|2022-02-10 23:34:10|14687.7|14685.7|14688.5|14686.5|14690.4|14688.4|14687.7|14685.7|42
1644536060000|2022-02-10 23:34:20|14687.7|14685.7|14686|14684|14688.2|14686.2|14685.7|14683.7|17
1644536070000|2022-02-10 23:34:30|14686.4|14684.4|14686.8|14684.8|14687.7|14685.7|14686.4|14684.4|59
1644536080000|2022-02-10 23:34:40|14686.7|14684.7|14687.2|14685.2|14687.8|14685.8|14686.3|14684.3|22
1644536090000|2022-02-10 23:34:50|14686.9|14684.9|14688.3|14686.3|14688.4|14686.4|14686.9|14684.9|3
1644536100000|2022-02-10 23:35:00|14688.4|14686.4|14690.8|14688.8|14690.8|14688.8|14688.4|14686.4|17
1644536110000|2022-02-10 23:35:10|14690.5|14688.5|14690.2|14688.2|14691.8|14689.8|14689.8|14687.8|18
1644536120000|2022-02-10 23:35:20|14690.3|14688.3|14686.9|14684.9|14690.4|14688.4|14686.9|14684.9|11
1644536130000|2022-02-10 23:35:30|14687|14685|14682.5|14680.5|14687.4|14685.4|14681.7|14679.7|58
1644536140000|2022-02-10 23:35:40|14682.7|14680.7|14682.4|14680.4|14683.2|14681.2|14682|14680|13
1644536150000|2022-02-10 23:35:50|14682.8|14680.8|14682.4|14680.4|14683.7|14681.7|14682.3|14680.3|14
1644536160000|2022-02-10 23:36:00|14682.5|14680.5|14682.5|14680.5|14683.5|14681.5|14681.7|14679.7|24
1644536170000|2022-02-10 23:36:10|14682.4|14680.4|14682.9|14680.9|14683.4|14681.4|14682.4|14680.4|8
1644536180000|2022-02-10 23:36:20|14683|14681|14682.4|14680.4|14683.7|14681.7|14681.9|14679.9|10
1644536190000|2022-02-10 23:36:30|14682.2|14680.2|14683.5|14681.5|14683.9|14681.9|14682.2|14680.2|10
1644536200000|2022-02-10 23:36:40|14683.9|14681.9|14683.9|14681.9|14685.8|14683.8|14683.2|14681.2|25
1644536210000|2022-02-10 23:36:50|14684|14682|14685|14683|14685|14683|14684|14682|6
1644536220000|2022-02-10 23:37:00|14685.3|14683.3|14686.4|14684.4|14687.8|14685.8|14685.3|14683.3|10
1644536230000|2022-02-10 23:37:10|14686.7|14684.7|14686.9|14684.9|14687.3|14685.3|14686.2|14684.2|6
1644536240000|2022-02-10 23:37:20|14686.8|14684.8|14684.5|14682.5|14687.7|14685.7|14684.2|14682.2|13
1644536250000|2022-02-10 23:37:30|14684.2|14682.2|14681.4|14679.4|14684.2|14682.2|14680.3|14678.3|66
1644536260000|2022-02-10 23:37:40|14681.5|14679.5|14678.3|14676.3|14682.5|14680.5|14677.9|14675.9|26
1644536270000|2022-02-10 23:37:50|14678|14676|14678.7|14676.7|14680.3|14678.3|14677.7|14675.7|24
1644536280000|2022-02-10 23:38:00|14679.2|14677.2|14683.8|14681.8|14683.8|14681.8|14679.2|14677.2|33
1644536290000|2022-02-10 23:38:10|14684.7|14682.7|14684.8|14682.8|14685.8|14683.8|14684.7|14682.7|20
1644536300000|2022-02-10 23:38:20|14685.9|14683.9|14689|14687|14689|14687|14684.4|14682.4|42
1644536310000|2022-02-10 23:38:30|14689.2|14687.2|14690.7|14688.7|14690.8|14688.8|14688.3|14686.3|25
1644536320000|2022-02-10 23:38:40|14690.8|14688.8|14689.9|14687.9|14690.9|14688.9|14689|14687|29
1644536330000|2022-02-10 23:38:50|14689.8|14687.8|14688.7|14686.7|14689.9|14687.9|14688.7|14686.7|5
1644536340000|2022-02-10 23:39:00|14688.5|14686.5|14688.4|14686.4|14688.7|14686.7|14687.2|14685.2|8
1644536350000|2022-02-10 23:39:10|14687.2|14685.2|14689.7|14687.7|14689.9|14687.9|14687.2|14685.2|32
1644536360000|2022-02-10 23:39:20|14688.8|14686.8|14687.2|14685.2|14688.8|14686.8|14687.2|14685.2|6
1644536370000|2022-02-10 23:39:30|14686.9|14684.9|14687|14685|14688.2|14686.2|14686.7|14684.7|9
1644536380000|2022-02-10 23:39:40|14687.3|14685.3|14688.2|14686.2|14688.2|14686.2|14686.9|14684.9|14
1644536390000|2022-02-10 23:39:50|14687.9|14685.9|14687.7|14685.7|14688.4|14686.4|14687.7|14685.7|4
1644536400000|2022-02-10 23:40:00|14685.7|14683.7|14685|14683|14687.2|14685.2|14684.5|14682.5|12
1644536410000|2022-02-10 23:40:10|14684.9|14682.9|14684.7|14682.7|14685|14683|14684.5|14682.5|6
1644536420000|2022-02-10 23:40:20|14685|14683|14684.4|14682.4|14685.2|14683.2|14683.7|14681.7|30
1644536430000|2022-02-10 23:40:30|14684.5|14682.5|14684.8|14682.8|14686|14684|14684.5|14682.5|9
1644536440000|2022-02-10 23:40:40|14684.9|14682.9|14683.3|14681.3|14685|14683|14683.3|14681.3|17
1644536450000|2022-02-10 23:40:50|14683.2|14681.2|14685.3|14683.3|14685.8|14683.8|14683.2|14681.2|15
1644536460000|2022-02-10 23:41:00|14686|14684|14685.7|14683.7|14686|14684|14685.5|14683.5|6
1644536470000|2022-02-10 23:41:10|14685.5|14683.5|14686.3|14684.3|14686.4|14684.4|14685.4|14683.4|10
1644536480000|2022-02-10 23:41:20|14686.4|14684.4|14683.7|14681.7|14687.3|14685.3|14683.5|14681.5|20
1644536490000|2022-02-10 23:41:30|14683.5|14681.5|14682.4|14680.4|14684.3|14682.3|14682.2|14680.2|14
1644536500000|2022-02-10 23:41:40|14682.5|14680.5|14682.3|14680.3|14683.9|14681.9|14681.9|14679.9|11
1644536510000|2022-02-10 23:41:50|14682.7|14680.7|14682.7|14680.7|14683.3|14681.3|14681.8|14679.8|13
1644536520000|2022-02-10 23:42:00|14681.8|14679.8|14682.5|14680.5|14683.2|14681.2|14681.8|14679.8|11
1644536530000|2022-02-10 23:42:10|14682.4|14680.4|14680.3|14678.3|14682.4|14680.4|14680.3|14678.3|18
1644536540000|2022-02-10 23:42:20|14680.4|14678.4|14682.4|14680.4|14682.9|14680.9|14680.4|14678.4|29
1644536550000|2022-02-10 23:42:30|14682.2|14680.2|14682.5|14680.5|14683.3|14681.3|14681.8|14679.8|9
1644536560000|2022-02-10 23:42:40|14683.3|14681.3|14681.4|14679.4|14683.3|14681.3|14681|14679|15
1644536570000|2022-02-10 23:42:50|14681.9|14679.9|14681.3|14679.3|14681.9|14679.9|14680.8|14678.8|6
1644536580000|2022-02-10 23:43:00|14681.8|14679.8|14680|14678|14681.9|14679.9|14679.4|14677.4|35
1644536590000|2022-02-10 23:43:10|14680.5|14678.5|14681.5|14679.5|14681.7|14679.7|14680.4|14678.4|9
1644536600000|2022-02-10 23:43:20|14681.4|14679.4|14679.7|14677.7|14681.4|14679.4|14679.5|14677.5|11
1644536610000|2022-02-10 23:43:30|14679.5|14677.5|14678.8|14676.8|14679.7|14677.7|14678.5|14676.5|3
1644536620000|2022-02-10 23:43:40|14678.7|14676.7|14679.2|14677.2|14680.5|14678.5|14678.3|14676.3|20
1644536630000|2022-02-10 23:43:50|14679.3|14677.3|14681.9|14679.9|14681.9|14679.9|14677.4|14675.4|30
1644536640000|2022-02-10 23:44:00|14681.8|14679.8|14682.7|14680.7|14685.3|14683.3|14681.4|14679.4|17
1644536650000|2022-02-10 23:44:10|14683|14681|14682.2|14680.2|14683|14681|14682|14680|9
1644536660000|2022-02-10 23:44:20|14682.3|14680.3|14682.8|14680.8|14682.9|14680.9|14682|14680|7
1644536670000|2022-02-10 23:44:30|14682.9|14680.9|14684|14682|14684.9|14682.9|14682.9|14680.9|14
1644536680000|2022-02-10 23:44:40|14684.2|14682.2|14687.7|14685.7|14687.8|14685.8|14684.2|14682.2|20
1644536690000|2022-02-10 23:44:50|14687.8|14685.8|14685.5|14683.5|14688.2|14686.2|14685.5|14683.5|27
1644536700000|2022-02-10 23:45:00|14685|14683|14685.2|14683.2|14686.2|14684.2|14684.5|14682.5|13
1644536710000|2022-02-10 23:45:10|14685.3|14683.3|14683.8|14681.8|14685.7|14683.7|14683.8|14681.8|3
1644536720000|2022-02-10 23:45:20|14683.9|14681.9|14684.3|14682.3|14684.3|14682.3|14683.9|14681.9|1
1644536730000|2022-02-10 23:45:30|14684.2|14682.2|14685.7|14683.7|14686.2|14684.2|14683.4|14681.4|13
1644536740000|2022-02-10 23:45:40|14685.8|14683.8|14687.8|14685.8|14688.8|14686.8|14685.4|14683.4|37
1644536750000|2022-02-10 23:45:50|14687.7|14685.7|14688.4|14686.4|14688.4|14686.4|14687.4|14685.4|6
1644536760000|2022-02-10 23:46:00|14688.3|14686.3|14691.4|14689.4|14691.5|14689.5|14688.3|14686.3|62
1644536770000|2022-02-10 23:46:10|14691.5|14689.5|14689.5|14687.5|14691.5|14689.5|14689.5|14687.5|16
1644536780000|2022-02-10 23:46:20|14689|14687|14689.9|14687.9|14690.4|14688.4|14689|14687|13
1644536790000|2022-02-10 23:46:30|14690|14688|14691.4|14689.4|14691.5|14689.5|14689.9|14687.9|20
1644536800000|2022-02-10 23:46:40|14691.3|14689.3|14691.5|14689.5|14691.5|14689.5|14691|14689|3
1644536810000|2022-02-10 23:46:50|14692|14690|14691.5|14689.5|14692.4|14690.4|14691.5|14689.5|14
1644536820000|2022-02-10 23:47:00|14691.4|14689.4|14691.7|14689.7|14691.9|14689.9|14691.2|14689.2|7
1644536830000|2022-02-10 23:47:10|14692.2|14690.2|14692.2|14690.2|14692.7|14690.7|14691.5|14689.5|14
1644536840000|2022-02-10 23:47:20|14692.3|14690.3|14688.2|14686.2|14692.5|14690.5|14688.2|14686.2|63
1644536850000|2022-02-10 23:47:30|14688.3|14686.3|14689|14687|14689.2|14687.2|14688.2|14686.2|2
1644536860000|2022-02-10 23:47:40|14688.9|14686.9|14685.8|14683.8|14688.9|14686.9|14685.5|14683.5|32
1644536870000|2022-02-10 23:47:50|14685.7|14683.7|14686.3|14684.3|14686.8|14684.8|14684.9|14682.9|18
1644536880000|2022-02-10 23:48:00|14686.4|14684.4|14684.3|14682.3|14686.4|14684.4|14683.4|14681.4|16
1644536890000|2022-02-10 23:48:10|14684.9|14682.9|14686.8|14684.8|14686.8|14684.8|14684.9|14682.9|20
1644536900000|2022-02-10 23:48:20|14686.7|14684.7|14688.8|14686.8|14688.8|14686.8|14686.7|14684.7|12
1644536910000|2022-02-10 23:48:30|14688.7|14686.7|14688.7|14686.7|14688.7|14686.7|14688.3|14686.3|1
1644536920000|2022-02-10 23:48:40|14688.2|14686.2|14690.3|14688.3|14690.7|14688.7|14688.2|14686.2|21
1644536930000|2022-02-10 23:48:50|14690.4|14688.4|14691.3|14689.3|14691.8|14689.8|14689.8|14687.8|8
1644536940000|2022-02-10 23:49:00|14691.5|14689.5|14690.7|14688.7|14691.9|14689.9|14690.4|14688.4|22
1644536950000|2022-02-10 23:49:10|14690.5|14688.5|14688.5|14686.5|14690.5|14688.5|14688.5|14686.5|12
1644536960000|2022-02-10 23:49:20|14688.7|14686.7|14689.2|14687.2|14689.2|14687.2|14688.3|14686.3|9
1644536970000|2022-02-10 23:49:30|14689.4|14687.4|14689.9|14687.9|14690.2|14688.2|14689.4|14687.4|4
1644536980000|2022-02-10 23:49:40|14689.7|14687.7|14690.8|14688.8|14691.5|14689.5|14689.7|14687.7|13
1644536990000|2022-02-10 23:49:50|14690.7|14688.7|14690.3|14688.3|14690.7|14688.7|14690.2|14688.2|3
1644537000000|2022-02-10 23:50:00|14690.4|14688.4|14689.5|14687.5|14690.4|14688.4|14689.5|14687.5|6
1644537010000|2022-02-10 23:50:10|14689.7|14687.7|14690.4|14688.4|14690.7|14688.7|14689.7|14687.7|14
1644537020000|2022-02-10 23:50:20|14690.5|14688.5|14694|14692|14694|14692|14690.5|14688.5|50
1644537030000|2022-02-10 23:50:30|14694.3|14692.3|14692.5|14690.5|14694.3|14692.3|14691.4|14689.4|7
1644537040000|2022-02-10 23:50:40|14692.4|14690.4|14692.2|14690.2|14692.4|14690.4|14691.5|14689.5|0
1644537050000|2022-02-10 23:50:50|14692|14690|14691.9|14689.9|14693|14691|14691.8|14689.8|9
1644537060000|2022-02-10 23:51:00|14691|14689|14690.7|14688.7|14693|14691|14690.7|14688.7|11
1644537070000|2022-02-10 23:51:10|14690.5|14688.5|14690.3|14688.3|14690.5|14688.5|14689.8|14687.8|5
1644537080000|2022-02-10 23:51:20|14690.2|14688.2|14690.7|14688.7|14690.7|14688.7|14690.2|14688.2|2
1644537090000|2022-02-10 23:51:30|14690.4|14688.4|14691|14689|14691|14689|14690.4|14688.4|3
1644537100000|2022-02-10 23:51:40|14691.9|14689.9|14690.8|14688.8|14692.3|14690.3|14690.7|14688.7|10
1644537110000|2022-02-10 23:51:50|14690.7|14688.7|14691|14689|14691.3|14689.3|14690.4|14688.4|1
1644537120000|2022-02-10 23:52:00|14691.3|14689.3|14691|14689|14691.9|14689.9|14691|14689|4
1644537130000|2022-02-10 23:52:10|14691.4|14689.4|14692|14690|14692.4|14690.4|14691|14689|8
1644537140000|2022-02-10 23:52:20|14691.8|14689.8|14690.2|14688.2|14691.8|14689.8|14689.9|14687.9|11
1644537150000|2022-02-10 23:52:30|14691.2|14689.2|14689.8|14687.8|14691.3|14689.3|14689.8|14687.8|4
1644537160000|2022-02-10 23:52:40|14689.7|14687.7|14690.3|14688.3|14690.3|14688.3|14689.2|14687.2|3
1644537170000|2022-02-10 23:52:50|14690.4|14688.4|14690.9|14688.9|14690.9|14688.9|14689.9|14687.9|1
1644537180000|2022-02-10 23:53:00|14691.5|14689.5|14691.5|14689.5|14691.8|14689.8|14690.8|14688.8|12
1644537190000|2022-02-10 23:53:10|14691.4|14689.4|14690.3|14688.3|14691.8|14689.8|14690.3|14688.3|6
1644537200000|2022-02-10 23:53:20|14690.2|14688.2|14687.9|14685.9|14690.2|14688.2|14687.9|14685.9|14
1644537210000|2022-02-10 23:53:30|14687.8|14685.8|14688.5|14686.5|14689.4|14687.4|14687.2|14685.2|54
1644537220000|2022-02-10 23:53:40|14688.8|14686.8|14688.8|14686.8|14689.2|14687.2|14688.5|14686.5|12
1644537230000|2022-02-10 23:53:50|14688.5|14686.5|14689|14687|14689|14687|14688.3|14686.3|2
1644537240000|2022-02-10 23:54:00|14690.4|14688.4|14690.8|14688.8|14690.8|14688.8|14690|14688|9
1644537250000|2022-02-10 23:54:10|14689.9|14687.9|14688.4|14686.4|14690|14688|14688.4|14686.4|13
1644537260000|2022-02-10 23:54:20|14688.5|14686.5|14687|14685|14688.8|14686.8|14687|14685|12
1644537270000|2022-02-10 23:54:30|14687.2|14685.2|14685.3|14683.3|14688.3|14686.3|14685.3|14683.3|21
1644537280000|2022-02-10 23:54:40|14685.2|14683.2|14682.8|14680.8|14686.2|14684.2|14682.5|14680.5|24
1644537290000|2022-02-10 23:54:50|14683|14681|14682.5|14680.5|14683|14681|14681.5|14679.5|36
1644537300000|2022-02-10 23:55:00|14682.4|14680.4|14681.3|14679.3|14682.7|14680.7|14681.3|14679.3|11
1644537310000|2022-02-10 23:55:10|14681.2|14679.2|14678.7|14676.7|14681.2|14679.2|14677.7|14675.7|49
1644537320000|2022-02-10 23:55:20|14678.5|14676.5|14678|14676|14680|14678|14678|14676|28
1644537330000|2022-02-10 23:55:30|14677.2|14675.2|14677.7|14675.7|14678|14676|14677|14675|19
1644537340000|2022-02-10 23:55:40|14678.2|14676.2|14678.8|14676.8|14678.9|14676.9|14677.8|14675.8|12
1644537350000|2022-02-10 23:55:50|14679.2|14677.2|14678.7|14676.7|14679.8|14677.8|14678.7|14676.7|16
1644537360000|2022-02-10 23:56:00|14678.8|14676.8|14679|14677|14679.3|14677.3|14678.7|14676.7|14
1644537370000|2022-02-10 23:56:10|14678.9|14676.9|14679|14677|14679|14677|14678.7|14676.7|4
1644537380000|2022-02-10 23:56:20|14679.3|14677.3|14678.7|14676.7|14679.3|14677.3|14678.7|14676.7|2
1644537390000|2022-02-10 23:56:30|14678.8|14676.8|14673.2|14671.2|14678.9|14676.9|14673|14671|63
1644537400000|2022-02-10 23:56:40|14673.5|14671.5|14675.3|14673.3|14675.8|14673.8|14673|14671|22
1644537410000|2022-02-10 23:56:50|14675.2|14673.2|14672.9|14670.9|14675.3|14673.3|14672.4|14670.4|44
1644537420000|2022-02-10 23:57:00|14673|14671|14671.5|14669.5|14674.2|14672.2|14671.5|14669.5|39
1644537430000|2022-02-10 23:57:10|14671.7|14669.7|14672.9|14670.9|14673.9|14671.9|14671.4|14669.4|43
1644537440000|2022-02-10 23:57:20|14673.4|14671.4|14674.7|14672.7|14674.9|14672.9|14673.3|14671.3|6
1644537450000|2022-02-10 23:57:30|14676.2|14674.2|14672.5|14670.5|14676.4|14674.4|14672|14670|13
1644537460000|2022-02-10 23:57:40|14672.8|14670.8|14673.4|14671.4|14673.4|14671.4|14671.2|14669.2|10
1644537470000|2022-02-10 23:57:50|14673.5|14671.5|14671.5|14669.5|14673.5|14671.5|14671.5|14669.5|19
1644537480000|2022-02-10 23:58:00|14671.3|14669.3|14671.9|14669.9|14671.9|14669.9|14670.2|14668.2|19
1644537490000|2022-02-10 23:58:10|14672.2|14670.2|14670.7|14668.7|14672.2|14670.2|14670.2|14668.2|13
1644537500000|2022-02-10 23:58:20|14670.5|14668.5|14670.3|14668.3|14671.2|14669.2|14669.5|14667.5|48
1644537510000|2022-02-10 23:58:30|14670.2|14668.2|14671|14669|14671.2|14669.2|14669.9|14667.9|16
1644537520000|2022-02-10 23:58:40|14670.9|14668.9|14670.8|14668.8|14670.9|14668.9|14669.5|14667.5|14
1644537530000|2022-02-10 23:58:50|14670.5|14668.5|14670.9|14668.9|14671.2|14669.2|14669.5|14667.5|15
1644537540000|2022-02-10 23:59:00|14671|14669|14670.7|14668.7|14671|14669|14668.3|14666.3|56
1644537550000|2022-02-10 23:59:10|14671.5|14669.5|14672.3|14670.3|14672.7|14670.7|14670.8|14668.8|12
1644537560000|2022-02-10 23:59:20|14672.4|14670.4|14673.2|14671.2|14673.2|14671.2|14672.4|14670.4|4
1644537570000|2022-02-10 23:59:30|14672.2|14670.2|14670.8|14668.8|14672.2|14670.2|14670.7|14668.7|15
1644537580000|2022-02-10 23:59:40|14671|14669|14671.8|14669.8|14671.8|14669.8|14670.9|14668.9|16
1644537590000|2022-02-10 23:59:50|14672|14670|14674.5|14672.5|14674.5|14672.5|14671.2|14669.2|21
1644537600000|2022-02-11 00:00:00|14674.9|14672.9|14673.5|14671.5|14676.7|14674.7|14672.9|14670.9|76
1644537610000|2022-02-11 00:00:10|14672|14670|14676.8|14674.8|14676.8|14674.8|14672|14670|65
1644537620000|2022-02-11 00:00:20|14676.7|14674.7|14674.5|14672.5|14676.7|14674.7|14672.8|14670.8|31
1644537630000|2022-02-11 00:00:30|14674.8|14672.8|14673.5|14671.5|14675.2|14673.2|14673.5|14671.5|25
1644537640000|2022-02-11 00:00:40|14673.8|14671.8|14675|14673|14675|14673|14673.4|14671.4|11
1644537650000|2022-02-11 00:00:50|14675.2|14673.2|14677|14675|14677.2|14675.2|14675.2|14673.2|21
1644537660000|2022-02-11 00:01:00|14677.4|14675.4|14677.5|14675.5|14678.4|14676.4|14676.2|14674.2|24
1644537670000|2022-02-11 00:01:10|14677.4|14675.4|14676.3|14674.3|14677.8|14675.8|14675.4|14673.4|17
1644537680000|2022-02-11 00:01:20|14676.4|14674.4|14677.7|14675.7|14678|14676|14676.4|14674.4|19
1644537690000|2022-02-11 00:01:30|14677.8|14675.8|14677.3|14675.3|14678.2|14676.2|14677.2|14675.2|6
1644537700000|2022-02-11 00:01:40|14676.8|14674.8|14676.8|14674.8|14677.2|14675.2|14675.9|14673.9|13
1644537710000|2022-02-11 00:01:50|14676.5|14674.5|14677.4|14675.4|14678.2|14676.2|14675.7|14673.7|33
1644537720000|2022-02-11 00:02:00|14677.3|14675.3|14680.3|14678.3|14681.3|14679.3|14677|14675|38
1644537730000|2022-02-11 00:02:10|14680.4|14678.4|14680.4|14678.4|14681.5|14679.5|14680.4|14678.4|12
1644537740000|2022-02-11 00:02:20|14680.5|14678.5|14678.7|14676.7|14680.7|14678.7|14677.9|14675.9|8
1644537750000|2022-02-11 00:02:30|14677.9|14675.9|14676.2|14674.2|14677.9|14675.9|14675.9|14673.9|12
1644537760000|2022-02-11 00:02:40|14676.3|14674.3|14675.2|14673.2|14676.4|14674.4|14675.2|14673.2|6
1644537770000|2022-02-11 00:02:50|14675.3|14673.3|14676.3|14674.3|14676.7|14674.7|14675.3|14673.3|6
1644537780000|2022-02-11 00:03:00|14676.2|14674.2|14674|14672|14676.2|14674.2|14673.5|14671.5|18
1644537790000|2022-02-11 00:03:10|14673.8|14671.8|14673.5|14671.5|14674.2|14672.2|14673.2|14671.2|11
1644537800000|2022-02-11 00:03:20|14673.7|14671.7|14673.5|14671.5|14674.5|14672.5|14673.3|14671.3|9
1644537810000|2022-02-11 00:03:30|14673.8|14671.8|14672.9|14670.9|14674|14672|14672.3|14670.3|45
1644537820000|2022-02-11 00:03:40|14673.3|14671.3|14673.2|14671.2|14674|14672|14673|14671|21
1644537830000|2022-02-11 00:03:50|14673|14671|14671|14669|14673|14671|14670.7|14668.7|13
1644537840000|2022-02-11 00:04:00|14670.9|14668.9|14670.5|14668.5|14671.4|14669.4|14670.5|14668.5|15
1644537850000|2022-02-11 00:04:10|14670.4|14668.4|14670|14668|14670.5|14668.5|14667.8|14665.8|58
1644537860000|2022-02-11 00:04:20|14669.9|14667.9|14669.4|14667.4|14670.8|14668.8|14669|14667|22
1644537870000|2022-02-11 00:04:30|14669|14667|14667.9|14665.9|14669.3|14667.3|14667.9|14665.9|22
1644537880000|2022-02-11 00:04:40|14668|14666|14668|14666|14669.4|14667.4|14667.8|14665.8|25
1644537890000|2022-02-11 00:04:50|14668.4|14666.4|14665.9|14663.9|14668.5|14666.5|14664.9|14662.9|32
1644537900000|2022-02-11 00:05:00|14665.8|14663.8|14665.3|14663.3|14665.8|14663.8|14662.7|14660.7|121
1644537910000|2022-02-11 00:05:10|14665.2|14663.2|14666.2|14664.2|14666.8|14664.8|14664.5|14662.5|26
1644537920000|2022-02-11 00:05:20|14666.3|14664.3|14666.3|14664.3|14667|14665|14666|14664|15
1644537930000|2022-02-11 00:05:30|14666.4|14664.4|14666.3|14664.3|14667.2|14665.2|14665.9|14663.9|12
1644537940000|2022-02-11 00:05:40|14666.2|14664.2|14663.3|14661.3|14666.3|14664.3|14663.2|14661.2|19
1644537950000|2022-02-11 00:05:50|14663.7|14661.7|14666|14664|14666|14664|14663.7|14661.7|12
1644537960000|2022-02-11 00:06:00|14665.9|14663.9|14664.3|14662.3|14665.9|14663.9|14664.3|14662.3|5
1644537970000|2022-02-11 00:06:10|14664.2|14662.2|14665|14663|14665|14663|14663|14661|14
1644537980000|2022-02-11 00:06:20|14664.9|14662.9|14664.5|14662.5|14665.2|14663.2|14664.2|14662.2|26
1644537990000|2022-02-11 00:06:30|14664.9|14662.9|14665.8|14663.8|14666|14664|14664|14662|21
1644538000000|2022-02-11 00:06:40|14665.9|14663.9|14668.8|14666.8|14669.3|14667.3|14665.9|14663.9|33
1644538010000|2022-02-11 00:06:50|14669.2|14667.2|14666.9|14664.9|14669.2|14667.2|14666.8|14664.8|17
1644538020000|2022-02-11 00:07:00|14667.2|14665.2|14668.9|14666.9|14668.9|14666.9|14667.2|14665.2|8
1644538030000|2022-02-11 00:07:10|14668.7|14666.7|14668|14666|14669.4|14667.4|14667.8|14665.8|30
1644538040000|2022-02-11 00:07:20|14667.9|14665.9|14669|14667|14669|14667|14667.9|14665.9|5
1644538050000|2022-02-11 00:07:30|14669.3|14667.3|14668.2|14666.2|14670|14668|14667.8|14665.8|14
1644538060000|2022-02-11 00:07:40|14668|14666|14670.8|14668.8|14670.8|14668.8|14667.5|14665.5|12
1644538070000|2022-02-11 00:07:50|14670.7|14668.7|14670.3|14668.3|14671.5|14669.5|14670.2|14668.2|20
1644538080000|2022-02-11 00:08:00|14670|14668|14670.4|14668.4|14671.3|14669.3|14669.4|14667.4|21
1644538090000|2022-02-11 00:08:10|14670|14668|14670.8|14668.8|14671.4|14669.4|14670|14668|5
1644538100000|2022-02-11 00:08:20|14670.7|14668.7|14670.8|14668.8|14671.4|14669.4|14669.8|14667.8|15
1644538110000|2022-02-11 00:08:30|14670.9|14668.9|14671.8|14669.8|14672|14670|14670.8|14668.8|12
1644538120000|2022-02-11 00:08:40|14672|14670|14672.4|14670.4|14672.4|14670.4|14671.5|14669.5|22
1644538130000|2022-02-11 00:08:50|14672.5|14670.5|14671.4|14669.4|14672.8|14670.8|14671|14669|19
1644538140000|2022-02-11 00:09:00|14671.8|14669.8|14672.7|14670.7|14672.7|14670.7|14671.3|14669.3|18
1644538150000|2022-02-11 00:09:10|14672.3|14670.3|14672.7|14670.7|14674.4|14672.4|14672.3|14670.3|18
1644538160000|2022-02-11 00:09:20|14673.4|14671.4|14675.4|14673.4|14675.4|14673.4|14672.4|14670.4|24
1644538170000|2022-02-11 00:09:30|14675.5|14673.5|14676.7|14674.7|14676.9|14674.9|14675.2|14673.2|21
1644538180000|2022-02-11 00:09:40|14676.5|14674.5|14677.5|14675.5|14677.7|14675.7|14676.5|14674.5|16
1644538190000|2022-02-11 00:09:50|14677.7|14675.7|14679.3|14677.3|14679.3|14677.3|14677.4|14675.4|14
1644538200000|2022-02-11 00:10:00|14679.4|14677.4|14678.9|14676.9|14680|14678|14678.4|14676.4|37
1644538210000|2022-02-11 00:10:10|14679|14677|14677.2|14675.2|14679.4|14677.4|14677.2|14675.2|18
1644538220000|2022-02-11 00:10:20|14677|14675|14674.9|14672.9|14677|14675|14674.9|14672.9|10
1644538230000|2022-02-11 00:10:30|14675|14673|14675.3|14673.3|14675.4|14673.4|14674.3|14672.3|10
1644538240000|2022-02-11 00:10:40|14675.5|14673.5|14677.3|14675.3|14677.4|14675.4|14674.8|14672.8|20
1644538250000|2022-02-11 00:10:50|14677.4|14675.4|14676.4|14674.4|14677.7|14675.7|14676|14674|8
1644538260000|2022-02-11 00:11:00|14676.3|14674.3|14676.2|14674.2|14676.3|14674.3|14674.5|14672.5|12
1644538270000|2022-02-11 00:11:10|14676.3|14674.3|14675.7|14673.7|14676.7|14674.7|14675.7|14673.7|6
1644538280000|2022-02-11 00:11:20|14675.4|14673.4|14674.5|14672.5|14675.4|14673.4|14674.5|14672.5|2
1644538290000|2022-02-11 00:11:30|14674.4|14672.4|14673.2|14671.2|14674.7|14672.7|14672.7|14670.7|22
1644538300000|2022-02-11 00:11:40|14673|14671|14674.3|14672.3|14674.5|14672.5|14673|14671|20
1644538310000|2022-02-11 00:11:50|14674.2|14672.2|14673.5|14671.5|14674.7|14672.7|14673.5|14671.5|4
1644538320000|2022-02-11 00:12:00|14673.4|14671.4|14675.4|14673.4|14675.5|14673.5|14673.4|14671.4|22
1644538330000|2022-02-11 00:12:10|14675.3|14673.3|14676.3|14674.3|14676.9|14674.9|14674.9|14672.9|27
1644538340000|2022-02-11 00:12:20|14676.9|14674.9|14675.2|14673.2|14677|14675|14674.9|14672.9|22
1644538350000|2022-02-11 00:12:30|14675|14673|14673.5|14671.5|14675|14673|14672.9|14670.9|14
1644538360000|2022-02-11 00:12:40|14673.7|14671.7|14675|14673|14675.4|14673.4|14673.7|14671.7|17
1644538370000|2022-02-11 00:12:50|14675.2|14673.2|14676|14674|14676|14674|14675.2|14673.2|1
1644538380000|2022-02-11 00:13:00|14675.9|14673.9|14675.9|14673.9|14675.9|14673.9|14675.5|14673.5|0
1644538390000|2022-02-11 00:13:10|14675.8|14673.8|14677.5|14675.5|14678|14676|14675.8|14673.8|12
1644538400000|2022-02-11 00:13:20|14677.7|14675.7|14675.5|14673.5|14678.4|14676.4|14675.4|14673.4|20
1644538410000|2022-02-11 00:13:30|14675.4|14673.4|14676.9|14674.9|14677|14675|14675.3|14673.3|6
1644538420000|2022-02-11 00:13:40|14677|14675|14675.9|14673.9|14677|14675|14675.7|14673.7|11
1644538430000|2022-02-11 00:13:50|14675.8|14673.8|14675.5|14673.5|14675.8|14673.8|14674.9|14672.9|8
1644538440000|2022-02-11 00:14:00|14675.4|14673.4|14675.2|14673.2|14676.9|14674.9|14675.2|14673.2|5
1644538450000|2022-02-11 00:14:10|14675|14673|14675.2|14673.2|14675.2|14673.2|14674.9|14672.9|1
1644538460000|2022-02-11 00:14:20|14674.7|14672.7|14674|14672|14675|14673|14674|14672|6
1644538470000|2022-02-11 00:14:30|14673|14671|14673.2|14671.2|14673.2|14671.2|14672.7|14670.7|15
1644538480000|2022-02-11 00:14:40|14673.4|14671.4|14669.7|14667.7|14673.5|14671.5|14669.5|14667.5|28
1644538490000|2022-02-11 00:14:50|14669.4|14667.4|14669.8|14667.8|14670.4|14668.4|14668.7|14666.7|26
1644538500000|2022-02-11 00:15:00|14669.2|14667.2|14666.4|14664.4|14669.7|14667.7|14665.3|14663.3|28
1644538510000|2022-02-11 00:15:10|14666.5|14664.5|14669.9|14667.9|14670|14668|14666.5|14664.5|9
1644538520000|2022-02-11 00:15:20|14669.7|14667.7|14668.5|14666.5|14669.7|14667.7|14668|14666|13
1644538530000|2022-02-11 00:15:30|14668.8|14666.8|14669.8|14667.8|14669.8|14667.8|14668.3|14666.3|20
1644538540000|2022-02-11 00:15:40|14669.7|14667.7|14668.5|14666.5|14669.7|14667.7|14667.5|14665.5|15
1644538550000|2022-02-11 00:15:50|14668.8|14666.8|14668.5|14666.5|14669.9|14667.9|14667.7|14665.7|37
1644538560000|2022-02-11 00:16:00|14668.4|14666.4|14663.8|14661.8|14668.4|14666.4|14663.5|14661.5|74
1644538570000|2022-02-11 00:16:10|14664.2|14662.2|14665|14663|14666.4|14664.4|14664.2|14662.2|32
1644538580000|2022-02-11 00:16:20|14665.3|14663.3|14665|14663|14665.4|14663.4|14664.4|14662.4|13
1644538590000|2022-02-11 00:16:30|14664.9|14662.9|14665.2|14663.2|14665.7|14663.7|14663|14661|29
1644538600000|2022-02-11 00:16:40|14665.3|14663.3|14665.4|14663.4|14665.4|14663.4|14663.8|14661.8|14
1644538610000|2022-02-11 00:16:50|14665|14663|14667.5|14665.5|14669|14667|14664.7|14662.7|35
1644538620000|2022-02-11 00:17:00|14667.2|14665.2|14665.8|14663.8|14667.2|14665.2|14665.7|14663.7|11
1644538630000|2022-02-11 00:17:10|14665.9|14663.9|14665.5|14663.5|14666.4|14664.4|14665.4|14663.4|2
1644538640000|2022-02-11 00:17:20|14665.7|14663.7|14664|14662|14666.4|14664.4|14663.7|14661.7|17
1644538650000|2022-02-11 00:17:30|14663.9|14661.9|14663.8|14661.8|14664|14662|14663.4|14661.4|4
1644538660000|2022-02-11 00:17:40|14663.7|14661.7|14658.8|14656.8|14663.7|14661.7|14658|14656|140
1644538670000|2022-02-11 00:17:50|14658.7|14656.7|14657.4|14655.4|14658.8|14656.8|14657.2|14655.2|27
1644538680000|2022-02-11 00:18:00|14657.5|14655.5|14655.5|14653.5|14657.7|14655.7|14655.4|14653.4|39
1644538690000|2022-02-11 00:18:10|14655.3|14653.3|14659.5|14657.5|14660.2|14658.2|14655.3|14653.3|82
1644538700000|2022-02-11 00:18:20|14659.8|14657.8|14659.9|14657.9|14659.9|14657.9|14658.9|14656.9|10
1644538710000|2022-02-11 00:18:30|14658.9|14656.9|14659.9|14657.9|14660.2|14658.2|14658.9|14656.9|16
1644538720000|2022-02-11 00:18:40|14659.8|14657.8|14661.2|14659.2|14661.3|14659.3|14659.8|14657.8|7
1644538730000|2022-02-11 00:18:50|14661|14659|14659.8|14657.8|14661|14659|14659.3|14657.3|20
1644538740000|2022-02-11 00:19:00|14659.7|14657.7|14652.8|14650.8|14660.3|14658.3|14652.8|14650.8|143
1644538750000|2022-02-11 00:19:10|14652.5|14650.5|14653.3|14651.3|14653.9|14651.9|14652.3|14650.3|52
1644538760000|2022-02-11 00:19:20|14653|14651|14651.3|14649.3|14653.5|14651.5|14650.5|14648.5|34
1644538770000|2022-02-11 00:19:30|14651|14649|14654|14652|14654.9|14652.9|14650.9|14648.9|46
1644538780000|2022-02-11 00:19:40|14653.7|14651.7|14653|14651|14653.7|14651.7|14651.9|14649.9|31
1644538790000|2022-02-11 00:19:50|14652.5|14650.5|14654.3|14652.3|14654.9|14652.9|14652.5|14650.5|36
1644538800000|2022-02-11 00:20:00|14654.2|14652.2|14653.2|14651.2|14655.2|14653.2|14652.7|14650.7|29
1644538810000|2022-02-11 00:20:10|14653|14651|14654.7|14652.7|14654.7|14652.7|14651.9|14649.9|20
1644538820000|2022-02-11 00:20:20|14654.3|14652.3|14654.3|14652.3|14655.4|14653.4|14654|14652|17
1644538830000|2022-02-11 00:20:30|14654.2|14652.2|14655.2|14653.2|14656.4|14654.4|14653.9|14651.9|26
1644538840000|2022-02-11 00:20:40|14655|14653|14653.8|14651.8|14656.9|14654.9|14653.5|14651.5|23
1644538850000|2022-02-11 00:20:50|14654.2|14652.2|14651.2|14649.2|14655.3|14653.3|14651|14649|19
1644538860000|2022-02-11 00:21:00|14651.3|14649.3|14652.2|14650.2|14654.3|14652.3|14651|14649|26
1644538870000|2022-02-11 00:21:10|14652|14650|14653.2|14651.2|14653.8|14651.8|14652|14650|4
1644538880000|2022-02-11 00:21:20|14653.3|14651.3|14651.3|14649.3|14653.4|14651.4|14650.8|14648.8|20
1644538890000|2022-02-11 00:21:30|14651.7|14649.7|14652.5|14650.5|14653.7|14651.7|14651|14649|29
1644538900000|2022-02-11 00:21:40|14652.4|14650.4|14651.5|14649.5|14652.4|14650.4|14650.8|14648.8|12
1644538910000|2022-02-11 00:21:50|14651.4|14649.4|14651.4|14649.4|14651.4|14649.4|14649.7|14647.7|24
1644538920000|2022-02-11 00:22:00|14651.3|14649.3|14647.9|14645.9|14651.3|14649.3|14647.7|14645.7|51
1644538930000|2022-02-11 00:22:10|14647.8|14645.8|14648.7|14646.7|14649.4|14647.4|14647.2|14645.2|30
1644538940000|2022-02-11 00:22:20|14648.5|14646.5|14649.5|14647.5|14649.5|14647.5|14647.3|14645.3|32
1644538950000|2022-02-11 00:22:30|14649.4|14647.4|14649|14647|14650.3|14648.3|14647.9|14645.9|24
1644538960000|2022-02-11 00:22:40|14648.9|14646.9|14647.2|14645.2|14649.2|14647.2|14646.8|14644.8|28
1644538970000|2022-02-11 00:22:50|14647.5|14645.5|14649.3|14647.3|14649.7|14647.7|14646.8|14644.8|40
1644538980000|2022-02-11 00:23:00|14649.4|14647.4|14650.4|14648.4|14650.4|14648.4|14649.2|14647.2|23
1644538990000|2022-02-11 00:23:10|14650.3|14648.3|14650.5|14648.5|14651|14649|14650.3|14648.3|9
1644539000000|2022-02-11 00:23:20|14649.8|14647.8|14648.7|14646.7|14649.8|14647.8|14647.8|14645.8|21
1644539010000|2022-02-11 00:23:30|14648.8|14646.8|14648.4|14646.4|14650.5|14648.5|14648.3|14646.3|16
1644539020000|2022-02-11 00:23:40|14648.3|14646.3|14649.2|14647.2|14649.5|14647.5|14647.9|14645.9|44
1644539030000|2022-02-11 00:23:50|14649|14647|14649.2|14647.2|14649.7|14647.7|14648.9|14646.9|15
1644539040000|2022-02-11 00:24:00|14649.3|14647.3|14646|14644|14649.3|14647.3|14645.8|14643.8|58
1644539050000|2022-02-11 00:24:10|14645.9|14643.9|14644.3|14642.3|14645.9|14643.9|14644.3|14642.3|46
1644539060000|2022-02-11 00:24:20|14644|14642|14641.9|14639.9|14644|14642|14640.2|14638.2|141
1644539070000|2022-02-11 00:24:30|14642|14640|14640|14638|14643|14641|14639.9|14637.9|54
1644539080000|2022-02-11 00:24:40|14639.7|14637.7|14638.8|14636.8|14640|14638|14637.7|14635.7|121
1644539090000|2022-02-11 00:24:50|14638.9|14636.9|14640.3|14638.3|14640.3|14638.3|14631.4|14629.4|320
1644539100000|2022-02-11 00:25:00|14640|14638|14640.8|14638.8|14644.4|14642.4|14639.9|14637.9|88
1644539110000|2022-02-11 00:25:10|14640.7|14638.7|14639.5|14637.5|14642.2|14640.2|14639.5|14637.5|52
1644539120000|2022-02-11 00:25:20|14639.7|14637.7|14640.5|14638.5|14640.5|14638.5|14637.5|14635.5|57
1644539130000|2022-02-11 00:25:30|14640.4|14638.4|14642.3|14640.3|14642.3|14640.3|14639.7|14637.7|13
1644539140000|2022-02-11 00:25:40|14642.4|14640.4|14643|14641|14643.9|14641.9|14642.2|14640.2|22
1644539150000|2022-02-11 00:25:50|14642.9|14640.9|14644.9|14642.9|14645.2|14643.2|14642.9|14640.9|23
1644539160000|2022-02-11 00:26:00|14644.7|14642.7|14644|14642|14644.8|14642.8|14643.3|14641.3|17
1644539170000|2022-02-11 00:26:10|14643.9|14641.9|14645.4|14643.4|14646|14644|14643.9|14641.9|31
1644539180000|2022-02-11 00:26:20|14645.3|14643.3|14646.2|14644.2|14646.2|14644.2|14645.2|14643.2|12
1644539190000|2022-02-11 00:26:30|14646.3|14644.3|14646.4|14644.4|14646.7|14644.7|14645.8|14643.8|20
1644539200000|2022-02-11 00:26:40|14646.5|14644.5|14645.8|14643.8|14646.7|14644.7|14645.4|14643.4|23
1644539210000|2022-02-11 00:26:50|14645.7|14643.7|14642|14640|14645.7|14643.7|14642|14640|19
1644539220000|2022-02-11 00:27:00|14642.2|14640.2|14641.3|14639.3|14643.2|14641.2|14641.3|14639.3|22
1644539230000|2022-02-11 00:27:10|14641.8|14639.8|14641.8|14639.8|14641.9|14639.9|14641.7|14639.7|5
1644539240000|2022-02-11 00:27:20|14641.7|14639.7|14639.3|14637.3|14641.8|14639.8|14639.3|14637.3|32
1644539250000|2022-02-11 00:27:30|14639.4|14637.4|14642.8|14640.8|14642.9|14640.9|14639.4|14637.4|21
1644539260000|2022-02-11 00:27:40|14642.5|14640.5|14640.7|14638.7|14643.9|14641.9|14640.5|14638.5|28
1644539270000|2022-02-11 00:27:50|14640.8|14638.8|14638.5|14636.5|14641|14639|14638.4|14636.4|18
1644539280000|2022-02-11 00:28:00|14638.4|14636.4|14639.8|14637.8|14639.8|14637.8|14636.2|14634.2|28
1644539290000|2022-02-11 00:28:10|14639.7|14637.7|14638.2|14636.2|14639.7|14637.7|14638.2|14636.2|8
1644539300000|2022-02-11 00:28:20|14638.3|14636.3|14638.4|14636.4|14639.2|14637.2|14638|14636|18
1644539310000|2022-02-11 00:28:30|14638.5|14636.5|14638.2|14636.2|14638.8|14636.8|14638.2|14636.2|1
1644539320000|2022-02-11 00:28:40|14638.3|14636.3|14638.8|14636.8|14639.4|14637.4|14637.8|14635.8|11
1644539330000|2022-02-11 00:28:50|14638.7|14636.7|14637|14635|14638.7|14636.7|14637|14635|7
1644539340000|2022-02-11 00:29:00|14636.8|14634.8|14636.8|14634.8|14637.3|14635.3|14636.3|14634.3|7
1644539350000|2022-02-11 00:29:10|14636.7|14634.7|14639.9|14637.9|14640.2|14638.2|14636|14634|36
1644539360000|2022-02-11 00:29:20|14640|14638|14640.8|14638.8|14641.3|14639.3|14639.8|14637.8|9
1644539370000|2022-02-11 00:29:30|14641.2|14639.2|14640.9|14638.9|14642|14640|14640.7|14638.7|20
1644539380000|2022-02-11 00:29:40|14641|14639|14641.3|14639.3|14642|14640|14639.9|14637.9|21
1644539390000|2022-02-11 00:29:50|14641.4|14639.4|14640.3|14638.3|14641.5|14639.5|14638.9|14636.9|6
1644539400000|2022-02-11 00:30:00|14640.2|14638.2|14640.9|14638.9|14642|14640|14638.3|14636.3|18
1644539410000|2022-02-11 00:30:10|14641|14639|14642.5|14640.5|14643.2|14641.2|14641|14639|18
1644539420000|2022-02-11 00:30:20|14642.7|14640.7|14642.2|14640.2|14643.3|14641.3|14641.9|14639.9|23
1644539430000|2022-02-11 00:30:30|14642|14640|14639.3|14637.3|14642|14640|14639.3|14637.3|20
1644539440000|2022-02-11 00:30:40|14640|14638|14641.3|14639.3|14642.2|14640.2|14639.4|14637.4|9
1644539450000|2022-02-11 00:30:50|14641.9|14639.9|14644.3|14642.3|14644.7|14642.7|14641.9|14639.9|26
1644539460000|2022-02-11 00:31:00|14644.5|14642.5|14643.8|14641.8|14645.2|14643.2|14642.8|14640.8|20
1644539470000|2022-02-11 00:31:10|14643.9|14641.9|14643.5|14641.5|14644.2|14642.2|14642.3|14640.3|11
1644539480000|2022-02-11 00:31:20|14643.4|14641.4|14642.3|14640.3|14643.4|14641.4|14639.7|14637.7|16
1644539490000|2022-02-11 00:31:30|14642.2|14640.2|14641.5|14639.5|14642.7|14640.7|14641|14639|8
1644539500000|2022-02-11 00:31:40|14641.9|14639.9|14640.5|14638.5|14642|14640|14640.5|14638.5|12
1644539510000|2022-02-11 00:31:50|14640.3|14638.3|14639.3|14637.3|14641.2|14639.2|14639.3|14637.3|12
1644539520000|2022-02-11 00:32:00|14639.4|14637.4|14640.8|14638.8|14641|14639|14639.4|14637.4|16
1644539530000|2022-02-11 00:32:10|14640.3|14638.3|14638.5|14636.5|14640.3|14638.3|14638.4|14636.4|16
1644539540000|2022-02-11 00:32:20|14638.8|14636.8|14638.7|14636.7|14639.7|14637.7|14638.5|14636.5|12
1644539550000|2022-02-11 00:32:30|14638.8|14636.8|14639.3|14637.3|14639.7|14637.7|14638.5|14636.5|18
1644539560000|2022-02-11 00:32:40|14639|14637|14640.9|14638.9|14640.9|14638.9|14639|14637|11
1644539570000|2022-02-11 00:32:50|14641|14639|14641.3|14639.3|14641.7|14639.7|14640.9|14638.9|8
1644539580000|2022-02-11 00:33:00|14641.4|14639.4|14644.5|14642.5|14644.8|14642.8|14641.3|14639.3|72
1644539590000|2022-02-11 00:33:10|14644.8|14642.8|14644.2|14642.2|14644.9|14642.9|14643.8|14641.8|13
1644539600000|2022-02-11 00:33:20|14644.3|14642.3|14645.4|14643.4|14645.4|14643.4|14644|14642|26
1644539610000|2022-02-11 00:33:30|14645.5|14643.5|14646.5|14644.5|14646.7|14644.7|14644.8|14642.8|33
1644539620000|2022-02-11 00:33:40|14646.7|14644.7|14647.8|14645.8|14648.2|14646.2|14646.7|14644.7|26
1644539630000|2022-02-11 00:33:50|14647.7|14645.7|14645.4|14643.4|14647.7|14645.7|14645.4|14643.4|11
1644539640000|2022-02-11 00:34:00|14645.5|14643.5|14647.3|14645.3|14647.8|14645.8|14645.5|14643.5|21
1644539650000|2022-02-11 00:34:10|14647.5|14645.5|14647.8|14645.8|14648.2|14646.2|14646|14644|34
1644539660000|2022-02-11 00:34:20|14648|14646|14648.7|14646.7|14649.3|14647.3|14647.5|14645.5|20
1644539670000|2022-02-11 00:34:30|14649|14647|14648.9|14646.9|14649.4|14647.4|14648.8|14646.8|8
1644539680000|2022-02-11 00:34:40|14649|14647|14649.2|14647.2|14650.7|14648.7|14649|14647|24
1644539690000|2022-02-11 00:34:50|14649.3|14647.3|14649|14647|14649.7|14647.7|14648.3|14646.3|15
1644539700000|2022-02-11 00:35:00|14649.2|14647.2|14648.9|14646.9|14649.4|14647.4|14648.7|14646.7|15
1644539710000|2022-02-11 00:35:10|14649|14647|14648.8|14646.8|14649.2|14647.2|14647.8|14645.8|13
1644539720000|2022-02-11 00:35:20|14648.7|14646.7|14650.4|14648.4|14650.5|14648.5|14647.9|14645.9|37
1644539730000|2022-02-11 00:35:30|14650.5|14648.5|14649.7|14647.7|14651|14649|14649.4|14647.4|22
1644539740000|2022-02-11 00:35:40|14649.5|14647.5|14649.5|14647.5|14649.9|14647.9|14648.7|14646.7|48
1644539750000|2022-02-11 00:35:50|14649|14647|14651.3|14649.3|14651.7|14649.7|14648.9|14646.9|19
1644539760000|2022-02-11 00:36:00|14651.4|14649.4|14652|14650|14652.9|14650.9|14650.5|14648.5|93
1644539770000|2022-02-11 00:36:10|14652.3|14650.3|14649.4|14647.4|14652.4|14650.4|14649.4|14647.4|29
1644539780000|2022-02-11 00:36:20|14649.7|14647.7|14648.8|14646.8|14650|14648|14648.2|14646.2|22
1644539790000|2022-02-11 00:36:30|14648.7|14646.7|14649|14647|14649.2|14647.2|14648|14646|12
1644539800000|2022-02-11 00:36:40|14649.2|14647.2|14649.9|14647.9|14649.9|14647.9|14649.2|14647.2|2
1644539810000|2022-02-11 00:36:50|14649.5|14647.5|14649.3|14647.3|14649.9|14647.9|14649.2|14647.2|4
1644539820000|2022-02-11 00:37:00|14649.2|14647.2|14649.3|14647.3|14649.5|14647.5|14648.2|14646.2|7
1644539830000|2022-02-11 00:37:10|14649.8|14647.8|14651.4|14649.4|14651.4|14649.4|14649.2|14647.2|38
1644539840000|2022-02-11 00:37:20|14651.3|14649.3|14652.9|14650.9|14652.9|14650.9|14651.2|14649.2|17
1644539850000|2022-02-11 00:37:30|14652.8|14650.8|14652.3|14650.3|14652.9|14650.9|14652|14650|24
1644539860000|2022-02-11 00:37:40|14652.2|14650.2|14650.5|14648.5|14652.2|14650.2|14650.5|14648.5|5
1644539870000|2022-02-11 00:37:50|14650.7|14648.7|14651.7|14649.7|14652.2|14650.2|14650.4|14648.4|7
1644539880000|2022-02-11 00:38:00|14651.8|14649.8|14652.7|14650.7|14652.9|14650.9|14651.2|14649.2|12
1644539890000|2022-02-11 00:38:10|14653.5|14651.5|14652.3|14650.3|14653.8|14651.8|14652.3|14650.3|28
1644539900000|2022-02-11 00:38:20|14652.7|14650.7|14651.2|14649.2|14652.7|14650.7|14651.2|14649.2|22
1644539910000|2022-02-11 00:38:30|14651.4|14649.4|14652.8|14650.8|14652.8|14650.8|14650.9|14648.9|18
1644539920000|2022-02-11 00:38:40|14652.4|14650.4|14651.7|14649.7|14652.9|14650.9|14651.5|14649.5|8
1644539930000|2022-02-11 00:38:50|14651.5|14649.5|14650.9|14648.9|14652.2|14650.2|14650.8|14648.8|16
1644539940000|2022-02-11 00:39:00|14651.2|14649.2|14651|14649|14651.5|14649.5|14650.8|14648.8|7
1644539950000|2022-02-11 00:39:10|14650.7|14648.7|14650.4|14648.4|14650.7|14648.7|14649.7|14647.7|24
1644539960000|2022-02-11 00:39:20|14650.7|14648.7|14651.5|14649.5|14651.7|14649.7|14650.2|14648.2|13
1644539970000|2022-02-11 00:39:30|14651.2|14649.2|14651.4|14649.4|14651.8|14649.8|14650.8|14648.8|7
1644539980000|2022-02-11 00:39:40|14651.3|14649.3|14649.5|14647.5|14651.4|14649.4|14649.5|14647.5|10
1644539990000|2022-02-11 00:39:50|14648.5|14646.5|14650.4|14648.4|14651.3|14649.3|14648.4|14646.4|26
1644540000000|2022-02-11 00:40:00|14650.5|14648.5|14649.2|14647.2|14650.7|14648.7|14649.2|14647.2|19
1644540010000|2022-02-11 00:40:10|14649.3|14647.3|14648.5|14646.5|14649.7|14647.7|14648.4|14646.4|15
1644540020000|2022-02-11 00:40:20|14648.4|14646.4|14647.4|14645.4|14648.4|14646.4|14646.9|14644.9|27
1644540030000|2022-02-11 00:40:30|14647.7|14645.7|14647.9|14645.9|14648.5|14646.5|14647.7|14645.7|16
1644540040000|2022-02-11 00:40:40|14648|14646|14648.2|14646.2|14648.4|14646.4|14647.4|14645.4|11
1644540050000|2022-02-11 00:40:50|14648|14646|14651.3|14649.3|14651.3|14649.3|14647.8|14645.8|34
1644540060000|2022-02-11 00:41:00|14651.4|14649.4|14653.3|14651.3|14653.3|14651.3|14650.9|14648.9|26
1644540070000|2022-02-11 00:41:10|14653.2|14651.2|14653.8|14651.8|14654.5|14652.5|14653|14651|26
1644540080000|2022-02-11 00:41:20|14654|14652|14654.2|14652.2|14654.7|14652.7|14653.8|14651.8|16
1644540090000|2022-02-11 00:41:30|14654.3|14652.3|14654.9|14652.9|14655.4|14653.4|14654.2|14652.2|24
1644540100000|2022-02-11 00:41:40|14655|14653|14652.9|14650.9|14655|14653|14652.7|14650.7|32
1644540110000|2022-02-11 00:41:50|14653|14651|14652.3|14650.3|14653.7|14651.7|14652|14650|29
1644540120000|2022-02-11 00:42:00|14652.2|14650.2|14652.8|14650.8|14653|14651|14652.2|14650.2|8
1644540130000|2022-02-11 00:42:10|14654.9|14652.9|14653.7|14651.7|14655.5|14653.5|14653.7|14651.7|28
1644540140000|2022-02-11 00:42:20|14653.5|14651.5|14653.5|14651.5|14653.7|14651.7|14652.5|14650.5|10
1644540150000|2022-02-11 00:42:30|14653|14651|14651.7|14649.7|14653.3|14651.3|14651.7|14649.7|10
1644540160000|2022-02-11 00:42:40|14651.8|14649.8|14652.2|14650.2|14652.3|14650.3|14651.5|14649.5|7
1644540170000|2022-02-11 00:42:50|14652.3|14650.3|14652|14650|14652.8|14650.8|14651.8|14649.8|6
1644540180000|2022-02-11 00:43:00|14651.8|14649.8|14652.7|14650.7|14653.2|14651.2|14651.2|14649.2|15
1644540190000|2022-02-11 00:43:10|14652.8|14650.8|14652.3|14650.3|14653|14651|14651.8|14649.8|7
1644540200000|2022-02-11 00:43:20|14652.4|14650.4|14652.2|14650.2|14652.4|14650.4|14651.2|14649.2|10
1644540210000|2022-02-11 00:43:30|14652.3|14650.3|14652.2|14650.2|14652.7|14650.7|14651.5|14649.5|15
1644540220000|2022-02-11 00:43:40|14651.7|14649.7|14652.8|14650.8|14653.2|14651.2|14651.5|14649.5|11
1644540230000|2022-02-11 00:43:50|14652.9|14650.9|14651.5|14649.5|14653.3|14651.3|14651.5|14649.5|13
1644540240000|2022-02-11 00:44:00|14651.4|14649.4|14650.2|14648.2|14652.2|14650.2|14650.2|14648.2|10
1644540250000|2022-02-11 00:44:10|14650.4|14648.4|14649.8|14647.8|14650.7|14648.7|14649.5|14647.5|13
1644540260000|2022-02-11 00:44:20|14649.7|14647.7|14649.8|14647.8|14650|14648|14649.2|14647.2|8
1644540270000|2022-02-11 00:44:30|14649.7|14647.7|14648.5|14646.5|14650.4|14648.4|14648.5|14646.5|7
1644540280000|2022-02-11 00:44:40|14648.2|14646.2|14647.8|14645.8|14648.5|14646.5|14647.3|14645.3|10
1644540290000|2022-02-11 00:44:50|14647.5|14645.5|14647.4|14645.4|14648|14646|14646.4|14644.4|9
1644540300000|2022-02-11 00:45:00|14647.3|14645.3|14648.3|14646.3|14649.4|14647.4|14647|14645|15
1644540310000|2022-02-11 00:45:10|14647.8|14645.8|14646.9|14644.9|14648.2|14646.2|14646.5|14644.5|23
1644540320000|2022-02-11 00:45:20|14646.8|14644.8|14646.2|14644.2|14647.2|14645.2|14646|14644|20
1644540330000|2022-02-11 00:45:30|14646.4|14644.4|14649.2|14647.2|14649.4|14647.4|14646.4|14644.4|23
1644540340000|2022-02-11 00:45:40|14649.3|14647.3|14651.8|14649.8|14651.9|14649.9|14649.2|14647.2|15
1644540350000|2022-02-11 00:45:50|14651.9|14649.9|14654.3|14652.3|14654.8|14652.8|14651.9|14649.9|10
1644540360000|2022-02-11 00:46:00|14653.9|14651.9|14652.9|14650.9|14654.4|14652.4|14652.8|14650.8|31
1644540370000|2022-02-11 00:46:10|14652.8|14650.8|14650.2|14648.2|14652.9|14650.9|14650.2|14648.2|11
1644540380000|2022-02-11 00:46:20|14650|14648|14649.5|14647.5|14650.2|14648.2|14647.2|14645.2|26
1644540390000|2022-02-11 00:46:30|14649.7|14647.7|14650.4|14648.4|14651|14649|14649|14647|16
1644540400000|2022-02-11 00:46:40|14649.7|14647.7|14649.5|14647.5|14650|14648|14649.2|14647.2|12
1644540410000|2022-02-11 00:46:50|14649.9|14647.9|14651.3|14649.3|14652.5|14650.5|14649.9|14647.9|41
1644540420000|2022-02-11 00:47:00|14651|14649|14652.4|14650.4|14652.9|14650.9|14651|14649|6
1644540430000|2022-02-11 00:47:10|14653|14651|14653.3|14651.3|14654.2|14652.2|14652.9|14650.9|11
1644540440000|2022-02-11 00:47:20|14653.8|14651.8|14654|14652|14654|14652|14653.4|14651.4|6
1644540450000|2022-02-11 00:47:30|14653.8|14651.8|14654.2|14652.2|14654.8|14652.8|14653.7|14651.7|15
1644540460000|2022-02-11 00:47:40|14654.3|14652.3|14654.4|14652.4|14654.7|14652.7|14654.2|14652.2|10
1644540470000|2022-02-11 00:47:50|14654.5|14652.5|14654.2|14652.2|14655.3|14653.3|14654.2|14652.2|11
1644540480000|2022-02-11 00:48:00|14654.3|14652.3|14649.7|14647.7|14655.8|14653.8|14649.5|14647.5|86
1644540490000|2022-02-11 00:48:10|14649.8|14647.8|14650.5|14648.5|14650.5|14648.5|14649.5|14647.5|4
1644540500000|2022-02-11 00:48:20|14650.4|14648.4|14650.5|14648.5|14651.5|14649.5|14649.3|14647.3|24
1644540510000|2022-02-11 00:48:30|14650.8|14648.8|14650.4|14648.4|14651.8|14649.8|14650.4|14648.4|6
1644540520000|2022-02-11 00:48:40|14650.9|14648.9|14651.2|14649.2|14651.2|14649.2|14650.4|14648.4|12
1644540530000|2022-02-11 00:48:50|14651|14649|14658.8|14656.8|14659.4|14657.4|14650.8|14648.8|81
1644540540000|2022-02-11 00:49:00|14658.3|14656.3|14657.8|14655.8|14659.3|14657.3|14657|14655|39
1644540550000|2022-02-11 00:49:10|14658.3|14656.3|14658.2|14656.2|14659.5|14657.5|14657.8|14655.8|34
1644540560000|2022-02-11 00:49:20|14658.3|14656.3|14658.7|14656.7|14658.7|14656.7|14657.7|14655.7|22
1644540570000|2022-02-11 00:49:30|14658.5|14656.5|14660.3|14658.3|14661.2|14659.2|14658.4|14656.4|45
1644540580000|2022-02-11 00:49:40|14660.4|14658.4|14659.8|14657.8|14660.9|14658.9|14659.2|14657.2|16
1644540590000|2022-02-11 00:49:50|14659.7|14657.7|14660.8|14658.8|14660.8|14658.8|14658.2|14656.2|77
1644540600000|2022-02-11 00:50:00|14661.2|14659.2|14660.7|14658.7|14661.4|14659.4|14659.4|14657.4|33
1644540610000|2022-02-11 00:50:10|14660.5|14658.5|14660.9|14658.9|14661.2|14659.2|14659.7|14657.7|14
1644540620000|2022-02-11 00:50:20|14660.4|14658.4|14661.8|14659.8|14662|14660|14660.4|14658.4|16
1644540630000|2022-02-11 00:50:30|14661.4|14659.4|14660.4|14658.4|14661.8|14659.8|14660.2|14658.2|5
1644540640000|2022-02-11 00:50:40|14660.3|14658.3|14660.4|14658.4|14660.8|14658.8|14659.7|14657.7|15
1644540650000|2022-02-11 00:50:50|14660.5|14658.5|14661.5|14659.5|14661.5|14659.5|14660.2|14658.2|12
1644540660000|2022-02-11 00:51:00|14661.4|14659.4|14661.7|14659.7|14661.9|14659.9|14661.2|14659.2|6
1644540670000|2022-02-11 00:51:10|14661.5|14659.5|14659.8|14657.8|14661.7|14659.7|14659.5|14657.5|15
1644540680000|2022-02-11 00:51:20|14659.9|14657.9|14659.8|14657.8|14661|14659|14659.3|14657.3|13
1644540690000|2022-02-11 00:51:30|14659.7|14657.7|14659.5|14657.5|14659.7|14657.7|14657.2|14655.2|34
1644540700000|2022-02-11 00:51:40|14659.7|14657.7|14660.2|14658.2|14660.2|14658.2|14658.5|14656.5|10
1644540710000|2022-02-11 00:51:50|14661.2|14659.2|14661.4|14659.4|14661.4|14659.4|14660.4|14658.4|14
1644540720000|2022-02-11 00:52:00|14660.8|14658.8|14661.7|14659.7|14662.2|14660.2|14659.4|14657.4|13
1644540730000|2022-02-11 00:52:10|14661.5|14659.5|14660.7|14658.7|14661.5|14659.5|14660.3|14658.3|2
1644540740000|2022-02-11 00:52:20|14660.8|14658.8|14660.8|14658.8|14661.3|14659.3|14660.3|14658.3|23
1644540750000|2022-02-11 00:52:30|14660.5|14658.5|14660.2|14658.2|14660.7|14658.7|14659.2|14657.2|9
1644540760000|2022-02-11 00:52:40|14660.7|14658.7|14659.4|14657.4|14661.2|14659.2|14659.4|14657.4|12
1644540770000|2022-02-11 00:52:50|14659.5|14657.5|14659.7|14657.7|14660.2|14658.2|14659|14657|12
1644540780000|2022-02-11 00:53:00|14659.5|14657.5|14658.2|14656.2|14659.5|14657.5|14658.2|14656.2|9
1644540790000|2022-02-11 00:53:10|14658.5|14656.5|14658.7|14656.7|14659|14657|14657.9|14655.9|12
1644540800000|2022-02-11 00:53:20|14658.3|14656.3|14658.3|14656.3|14658.7|14656.7|14658.2|14656.2|12
1644540810000|2022-02-11 00:53:30|14658.4|14656.4|14659|14657|14659.4|14657.4|14658.4|14656.4|4
1644540820000|2022-02-11 00:53:40|14659.2|14657.2|14660|14658|14660|14658|14657.7|14655.7|19
1644540830000|2022-02-11 00:53:50|14659.9|14657.9|14659.3|14657.3|14659.9|14657.9|14659|14657|11
1644540840000|2022-02-11 00:54:00|14659.4|14657.4|14661.2|14659.2|14661.2|14659.2|14658.5|14656.5|31
1644540850000|2022-02-11 00:54:10|14660.8|14658.8|14661.2|14659.2|14661.3|14659.3|14660.4|14658.4|7
1644540860000|2022-02-11 00:54:20|14661|14659|14660.7|14658.7|14661.3|14659.3|14660.5|14658.5|12
1644540870000|2022-02-11 00:54:30|14663.3|14661.3|14660.7|14658.7|14663.5|14661.5|14660.7|14658.7|71
1644540880000|2022-02-11 00:54:40|14660.8|14658.8|14658.9|14656.9|14660.8|14658.8|14658.7|14656.7|10
1644540890000|2022-02-11 00:54:50|14658.8|14656.8|14654.3|14652.3|14658.8|14656.8|14654.2|14652.2|51
1644540900000|2022-02-11 00:55:00|14654.4|14652.4|14656.3|14654.3|14656.9|14654.9|14654.4|14652.4|22
1644540910000|2022-02-11 00:55:10|14656.2|14654.2|14655.3|14653.3|14656.2|14654.2|14654.7|14652.7|6
1644540920000|2022-02-11 00:55:20|14655.7|14653.7|14655|14653|14656|14654|14654.9|14652.9|10
1644540930000|2022-02-11 00:55:30|14655.2|14653.2|14654.9|14652.9|14655.3|14653.3|14654.3|14652.3|10
1644540940000|2022-02-11 00:55:40|14655|14653|14655.9|14653.9|14655.9|14653.9|14655|14653|1
1644540950000|2022-02-11 00:55:50|14656|14654|14654.3|14652.3|14656|14654|14653.8|14651.8|24
1644540960000|2022-02-11 00:56:00|14654.2|14652.2|14653.7|14651.7|14654.8|14652.8|14653.7|14651.7|15
1644540970000|2022-02-11 00:56:10|14653.8|14651.8|14653.4|14651.4|14654.3|14652.3|14653.3|14651.3|6
1644540980000|2022-02-11 00:56:20|14652.5|14650.5|14656|14654|14656|14654|14652|14650|38
1644540990000|2022-02-11 00:56:30|14655.9|14653.9|14655.8|14653.8|14655.9|14653.9|14654.8|14652.8|14
1644541000000|2022-02-11 00:56:40|14655.5|14653.5|14652.8|14650.8|14655.5|14653.5|14652.5|14650.5|22
1644541010000|2022-02-11 00:56:50|14652.9|14650.9|14653.3|14651.3|14653.5|14651.5|14651.9|14649.9|31
1644541020000|2022-02-11 00:57:00|14653.2|14651.2|14657|14655|14657.4|14655.4|14653.2|14651.2|70
1644541030000|2022-02-11 00:57:10|14656.9|14654.9|14658.2|14656.2|14658.4|14656.4|14656.7|14654.7|8
1644541040000|2022-02-11 00:57:20|14657.9|14655.9|14656.4|14654.4|14659.5|14657.5|14656.4|14654.4|23
1644541050000|2022-02-11 00:57:30|14655.7|14653.7|14654.5|14652.5|14656.4|14654.4|14654.2|14652.2|25
1644541060000|2022-02-11 00:57:40|14654.7|14652.7|14652.9|14650.9|14655|14653|14652.9|14650.9|13
1644541070000|2022-02-11 00:57:50|14653|14651|14655.5|14653.5|14655.5|14653.5|14652.9|14650.9|19
1644541080000|2022-02-11 00:58:00|14655.7|14653.7|14657.9|14655.9|14657.9|14655.9|14655.2|14653.2|41
1644541090000|2022-02-11 00:58:10|14658.7|14656.7|14659.3|14657.3|14659.7|14657.7|14657.7|14655.7|40
1644541100000|2022-02-11 00:58:20|14659.4|14657.4|14659.7|14657.7|14660.7|14658.7|14659.4|14657.4|11
1644541110000|2022-02-11 00:58:30|14659.8|14657.8|14659.5|14657.5|14659.9|14657.9|14659.2|14657.2|21
1644541120000|2022-02-11 00:58:40|14659.2|14657.2|14661|14659|14661.8|14659.8|14659.2|14657.2|55
1644541130000|2022-02-11 00:58:50|14660.9|14658.9|14661.3|14659.3|14661.4|14659.4|14660.9|14658.9|3
1644541140000|2022-02-11 00:59:00|14661.5|14659.5|14661.8|14659.8|14662.4|14660.4|14660.5|14658.5|41
1644541150000|2022-02-11 00:59:10|14662.2|14660.2|14662.7|14660.7|14662.8|14660.8|14662.2|14660.2|1
1644541160000|2022-02-11 00:59:20|14662.3|14660.3|14663.2|14661.2|14663.2|14661.2|14662.2|14660.2|15
1644541170000|2022-02-11 00:59:30|14663.4|14661.4|14663.8|14661.8|14664.3|14662.3|14663|14661|26
1644541180000|2022-02-11 00:59:40|14663.5|14661.5|14664|14662|14664.2|14662.2|14663.5|14661.5|10
1644541190000|2022-02-11 00:59:50|14663.9|14661.9|14660.3|14658.3|14664|14662|14659.9|14657.9|28
1644541200000|2022-02-11 01:00:00|14660.5|14658.5|14658.9|14656.9|14663.7|14661.7|14658.7|14656.7|64
1644541210000|2022-02-11 01:00:10|14658.8|14656.8|14657.2|14655.2|14658.8|14656.8|14656.4|14654.4|39
1644541220000|2022-02-11 01:00:20|14658|14656|14655.3|14653.3|14658|14656|14654|14652|62
1644541230000|2022-02-11 01:00:30|14655.4|14653.4|14656.2|14654.2|14657.2|14655.2|14655.3|14653.3|9
1644541240000|2022-02-11 01:00:40|14656.3|14654.3|14655.5|14653.5|14657.4|14655.4|14655.5|14653.5|10
1644541250000|2022-02-11 01:00:50|14655.7|14653.7|14658.3|14656.3|14659.2|14657.2|14655.7|14653.7|15
1644541260000|2022-02-11 01:01:00|14657.7|14655.7|14653.8|14651.8|14657.7|14655.7|14653.8|14651.8|28
1644541270000|2022-02-11 01:01:10|14653.7|14651.7|14657.4|14655.4|14657.4|14655.4|14653.7|14651.7|11
1644541280000|2022-02-11 01:01:20|14657.5|14655.5|14659|14657|14660.3|14658.3|14657.5|14655.5|13
1644541290000|2022-02-11 01:01:30|14659.2|14657.2|14661|14659|14661.9|14659.9|14658.5|14656.5|37
1644541300000|2022-02-11 01:01:40|14660.9|14658.9|14660.8|14658.8|14661|14659|14659.9|14657.9|8
1644541310000|2022-02-11 01:01:50|14660.9|14658.9|14661|14659|14661.5|14659.5|14660.8|14658.8|9
1644541320000|2022-02-11 01:02:00|14660.9|14658.9|14657|14655|14660.9|14658.9|14657|14655|24
1644541330000|2022-02-11 01:02:10|14656.7|14654.7|14655|14653|14657|14655|14654.3|14652.3|3
1644541340000|2022-02-11 01:02:20|14655.2|14653.2|14652.8|14650.8|14655.5|14653.5|14652.8|14650.8|14
1644541350000|2022-02-11 01:02:30|14653.3|14651.3|14653.7|14651.7|14654.4|14652.4|14653.3|14651.3|8
1644541360000|2022-02-11 01:02:40|14653.4|14651.4|14652.5|14650.5|14654.9|14652.9|14652|14650|14
1644541370000|2022-02-11 01:02:50|14652.7|14650.7|14653.3|14651.3|14653.5|14651.5|14652.4|14650.4|6
1644541380000|2022-02-11 01:03:00|14653.4|14651.4|14654.3|14652.3|14654.5|14652.5|14653.3|14651.3|18
1644541390000|2022-02-11 01:03:10|14654.4|14652.4|14656|14654|14656.3|14654.3|14654.3|14652.3|9
1644541400000|2022-02-11 01:03:20|14655.9|14653.9|14656.4|14654.4|14657.2|14655.2|14655.5|14653.5|12
1644541410000|2022-02-11 01:03:30|14656.3|14654.3|14656.8|14654.8|14657.2|14655.2|14655.8|14653.8|7
1644541420000|2022-02-11 01:03:40|14656.9|14654.9|14656.2|14654.2|14656.9|14654.9|14655.2|14653.2|8
1644541430000|2022-02-11 01:03:50|14656.3|14654.3|14657.3|14655.3|14657.8|14655.8|14656.3|14654.3|1
1644541440000|2022-02-11 01:04:00|14657.4|14655.4|14660|14658|14660.5|14658.5|14657.4|14655.4|11
1644541450000|2022-02-11 01:04:10|14660.2|14658.2|14659.3|14657.3|14661.3|14659.3|14659.2|14657.2|23
1644541460000|2022-02-11 01:04:20|14659.7|14657.7|14659.5|14657.5|14660.2|14658.2|14659|14657|1
1644541470000|2022-02-11 01:04:30|14659.7|14657.7|14661|14659|14661.2|14659.2|14659.7|14657.7|6
1644541480000|2022-02-11 01:04:40|14660.9|14658.9|14660.2|14658.2|14660.9|14658.9|14659.7|14657.7|3
1644541490000|2022-02-11 01:04:50|14660.4|14658.4|14660.9|14658.9|14661|14659|14659.9|14657.9|8
1644541500000|2022-02-11 01:05:00|14661.2|14659.2|14658.4|14656.4|14661.2|14659.2|14658.3|14656.3|28
1644541510000|2022-02-11 01:05:10|14658.3|14656.3|14659.2|14657.2|14659.4|14657.4|14656.9|14654.9|3
1644541520000|2022-02-11 01:05:20|14659|14657|14659.5|14657.5|14659.5|14657.5|14657.8|14655.8|3
1644541530000|2022-02-11 01:05:30|14659.4|14657.4|14660.3|14658.3|14660.3|14658.3|14658.7|14656.7|4
1644541540000|2022-02-11 01:05:40|14660.4|14658.4|14660.7|14658.7|14661|14659|14660.3|14658.3|6
1644541550000|2022-02-11 01:05:50|14660.8|14658.8|14658.7|14656.7|14660.8|14658.8|14658.4|14656.4|16
1644541560000|2022-02-11 01:06:00|14658.8|14656.8|14658.3|14656.3|14659.3|14657.3|14657.9|14655.9|1
1644541570000|2022-02-11 01:06:10|14658.2|14656.2|14659|14657|14659|14657|14657.3|14655.3|8
1644541580000|2022-02-11 01:06:20|14659.2|14657.2|14659|14657|14659.2|14657.2|14658.4|14656.4|1
1644541590000|2022-02-11 01:06:30|14659.2|14657.2|14658.5|14656.5|14659.2|14657.2|14658|14656|2
1644541600000|2022-02-11 01:06:40|14658.7|14656.7|14658.9|14656.9|14659|14657|14656.9|14654.9|22
1644541610000|2022-02-11 01:06:50|14659|14657|14658.8|14656.8|14659|14657|14658.5|14656.5|1
1644541620000|2022-02-11 01:07:00|14658.7|14656.7|14658.9|14656.9|14659.8|14657.8|14658.5|14656.5|10
1644541630000|2022-02-11 01:07:10|14658.8|14656.8|14658.5|14656.5|14658.9|14656.9|14657.5|14655.5|3
1644541640000|2022-02-11 01:07:20|14658.4|14656.4|14657.3|14655.3|14658.5|14656.5|14657.2|14655.2|1
1644541650000|2022-02-11 01:07:30|14657.2|14655.2|14657.2|14655.2|14657.9|14655.9|14657.2|14655.2|1
1644541660000|2022-02-11 01:07:40|14657.4|14655.4|14657.7|14655.7|14657.9|14655.9|14657.3|14655.3|5
1644541670000|2022-02-11 01:07:50|14657.8|14655.8|14657.7|14655.7|14658.2|14656.2|14657.7|14655.7|1
1644541680000|2022-02-11 01:08:00|14656.9|14654.9|14657.5|14655.5|14657.5|14655.5|14656.2|14654.2|15
1644541690000|2022-02-11 01:08:10|14657.3|14655.3|14658.4|14656.4|14658.7|14656.7|14656.9|14654.9|9
1644541700000|2022-02-11 01:08:20|14658.3|14656.3|14659.3|14657.3|14659.5|14657.5|14658|14656|5
1644541710000|2022-02-11 01:08:30|14659.4|14657.4|14659.4|14657.4|14659.7|14657.7|14658.9|14656.9|5
1644541720000|2022-02-11 01:08:40|14659|14657|14658.7|14656.7|14659.3|14657.3|14657.8|14655.8|7
1644541730000|2022-02-11 01:08:50|14658.9|14656.9|14658.3|14656.3|14659|14657|14658.3|14656.3|2
1644541740000|2022-02-11 01:09:00|14658.4|14656.4|14658.9|14656.9|14659.3|14657.3|14658.4|14656.4|9
1644541750000|2022-02-11 01:09:10|14659|14657|14658.8|14656.8|14659.3|14657.3|14658.7|14656.7|2
1644541760000|2022-02-11 01:09:20|14658.9|14656.9|14651.5|14649.5|14659.3|14657.3|14651.5|14649.5|24
1644541770000|2022-02-11 01:09:30|14651.7|14649.7|14653.4|14651.4|14653.4|14651.4|14650.7|14648.7|30
1644541780000|2022-02-11 01:09:40|14653.5|14651.5|14653.8|14651.8|14654.2|14652.2|14653.3|14651.3|8
1644541790000|2022-02-11 01:09:50|14653.9|14651.9|14650.4|14648.4|14653.9|14651.9|14649.3|14647.3|20
1644541800000|2022-02-11 01:10:00|14650.8|14648.8|14652.4|14650.4|14652.4|14650.4|14649.3|14647.3|31
1644541810000|2022-02-11 01:10:10|14652.3|14650.3|14651.4|14649.4|14653.7|14651.7|14651.2|14649.2|20
1644541820000|2022-02-11 01:10:20|14651.3|14649.3|14651.8|14649.8|14653.3|14651.3|14651|14649|13
1644541830000|2022-02-11 01:10:30|14652.3|14650.3|14652.7|14650.7|14653.2|14651.2|14651.3|14649.3|16
1644541840000|2022-02-11 01:10:40|14652.8|14650.8|14654.2|14652.2|14654.2|14652.2|14652.4|14650.4|3
1644541850000|2022-02-11 01:10:50|14654.3|14652.3|14654.3|14652.3|14654.9|14652.9|14654|14652|9
1644541860000|2022-02-11 01:11:00|14654.4|14652.4|14652|14650|14654.4|14652.4|14651|14649|11
1644541870000|2022-02-11 01:11:10|14651.9|14649.9|14653.5|14651.5|14653.8|14651.8|14651.4|14649.4|10
1644541880000|2022-02-11 01:11:20|14653.4|14651.4|14653.4|14651.4|14654.4|14652.4|14653.3|14651.3|8
1644541890000|2022-02-11 01:11:30|14653.5|14651.5|14652.7|14650.7|14653.9|14651.9|14652.7|14650.7|11
1644541900000|2022-02-11 01:11:40|14652.8|14650.8|14652.9|14650.9|14653.2|14651.2|14652.5|14650.5|3
1644541910000|2022-02-11 01:11:50|14653.2|14651.2|14652.8|14650.8|14653.2|14651.2|14652.4|14650.4|2
1644541920000|2022-02-11 01:12:00|14652.9|14650.9|14653.3|14651.3|14653.3|14651.3|14652.3|14650.3|3
1644541930000|2022-02-11 01:12:10|14653.2|14651.2|14651.2|14649.2|14653.2|14651.2|14650.7|14648.7|15
1644541940000|2022-02-11 01:12:20|14651.3|14649.3|14650.7|14648.7|14652.5|14650.5|14649.4|14647.4|17
1644541950000|2022-02-11 01:12:30|14650.5|14648.5|14646.7|14644.7|14650.8|14648.8|14646.3|14644.3|22
1644541960000|2022-02-11 01:12:40|14646.3|14644.3|14642.4|14640.4|14646.3|14644.3|14641.7|14639.7|78
1644541970000|2022-02-11 01:12:50|14642.2|14640.2|14641.2|14639.2|14642.2|14640.2|14640.8|14638.8|21
1644541980000|2022-02-11 01:13:00|14641|14639|14646.3|14644.3|14646.3|14644.3|14638.8|14636.8|102
1644541990000|2022-02-11 01:13:10|14646.5|14644.5|14646.5|14644.5|14647|14645|14645|14643|9
1644542000000|2022-02-11 01:13:20|14646.7|14644.7|14644.5|14642.5|14646.7|14644.7|14644|14642|13
1644542010000|2022-02-11 01:13:30|14644.3|14642.3|14644.3|14642.3|14644.5|14642.5|14644.2|14642.2|7
1644542020000|2022-02-11 01:13:40|14645|14643|14644.3|14642.3|14646.5|14644.5|14644.2|14642.2|13
1644542030000|2022-02-11 01:13:50|14644.2|14642.2|14645.5|14643.5|14645.7|14643.7|14644.2|14642.2|12
1644542040000|2022-02-11 01:14:00|14645.4|14643.4|14644|14642|14645.5|14643.5|14643.9|14641.9|15
1644542050000|2022-02-11 01:14:10|14644.2|14642.2|14646|14644|14646.2|14644.2|14644.2|14642.2|2
1644542060000|2022-02-11 01:14:20|14645.9|14643.9|14647.7|14645.7|14649|14647|14645.9|14643.9|31
1644542070000|2022-02-11 01:14:30|14647.4|14645.4|14649|14647|14649|14647|14647.4|14645.4|13
1644542080000|2022-02-11 01:14:40|14649.3|14647.3|14650.2|14648.2|14650.4|14648.4|14648.4|14646.4|37
1644542090000|2022-02-11 01:14:50|14650|14648|14650.3|14648.3|14650.5|14648.5|14649.7|14647.7|6
1644542100000|2022-02-11 01:15:00|14650.4|14648.4|14653.7|14651.7|14654|14652|14650.3|14648.3|45
1644542110000|2022-02-11 01:15:10|14653.5|14651.5|14653.9|14651.9|14654.4|14652.4|14652.2|14650.2|10
1644542120000|2022-02-11 01:15:20|14653.8|14651.8|14654|14652|14654.5|14652.5|14653.4|14651.4|9
1644542130000|2022-02-11 01:15:30|14653.9|14651.9|14653.8|14651.8|14654.3|14652.3|14652.9|14650.9|1
1644542140000|2022-02-11 01:15:40|14654.4|14652.4|14662.8|14660.8|14665.3|14663.3|14654|14652|182
1644542150000|2022-02-11 01:15:50|14662.7|14660.7|14665.9|14663.9|14666.3|14664.3|14661.4|14659.4|22
1644542160000|2022-02-11 01:16:00|14666.3|14664.3|14669.8|14667.8|14670.2|14668.2|14664.4|14662.4|99
1644542170000|2022-02-11 01:16:10|14669.7|14667.7|14667.9|14665.9|14669.7|14667.7|14667.3|14665.3|29
1644542180000|2022-02-11 01:16:20|14668.2|14666.2|14669.8|14667.8|14670|14668|14667.4|14665.4|27
1644542190000|2022-02-11 01:16:30|14669.4|14667.4|14673.4|14671.4|14673.5|14671.5|14669.4|14667.4|62
1644542200000|2022-02-11 01:16:40|14674.3|14672.3|14675.4|14673.4|14676.5|14674.5|14673.4|14671.4|81
1644542210000|2022-02-11 01:16:50|14675.3|14673.3|14676.2|14674.2|14676.8|14674.8|14674.5|14672.5|42
1644542220000|2022-02-11 01:17:00|14675.7|14673.7|14675.2|14673.2|14676.8|14674.8|14673.4|14671.4|50
1644542230000|2022-02-11 01:17:10|14674.9|14672.9|14678.3|14676.3|14680.4|14678.4|14674.9|14672.9|62
1644542240000|2022-02-11 01:17:20|14678.2|14676.2|14680|14678|14680.2|14678.2|14676.7|14674.7|53
1644542250000|2022-02-11 01:17:30|14679.9|14677.9|14683|14681|14685.3|14683.3|14679.7|14677.7|129
1644542260000|2022-02-11 01:17:40|14683.3|14681.3|14683.8|14681.8|14684.7|14682.7|14681.3|14679.3|63
1644542270000|2022-02-11 01:17:50|14684.4|14682.4|14683.5|14681.5|14684.7|14682.7|14683|14681|27
1644542280000|2022-02-11 01:18:00|14682.9|14680.9|14680.7|14678.7|14683|14681|14680.3|14678.3|34
1644542290000|2022-02-11 01:18:10|14680.5|14678.5|14684.2|14682.2|14685.8|14683.8|14680.2|14678.2|85
1644542300000|2022-02-11 01:18:20|14684|14682|14682.5|14680.5|14684|14682|14682.3|14680.3|22
1644542310000|2022-02-11 01:18:30|14682|14680|14681.8|14679.8|14682.5|14680.5|14680.9|14678.9|44
1644542320000|2022-02-11 01:18:40|14681.7|14679.7|14681.2|14679.2|14681.9|14679.9|14680.7|14678.7|13
1644542330000|2022-02-11 01:18:50|14680.8|14678.8|14680.2|14678.2|14681.4|14679.4|14680|14678|12
1644542340000|2022-02-11 01:19:00|14680|14678|14679.3|14677.3|14680.3|14678.3|14678.3|14676.3|21
1644542350000|2022-02-11 01:19:10|14678.7|14676.7|14677.7|14675.7|14679.2|14677.2|14677.4|14675.4|35
1644542360000|2022-02-11 01:19:20|14677.5|14675.5|14677.4|14675.4|14677.7|14675.7|14676.4|14674.4|17
1644542370000|2022-02-11 01:19:30|14678|14676|14677.5|14675.5|14678.3|14676.3|14675.7|14673.7|40
1644542380000|2022-02-11 01:19:40|14677.7|14675.7|14676.9|14674.9|14679|14677|14676.5|14674.5|28
1644542390000|2022-02-11 01:19:50|14677.3|14675.3|14677.8|14675.8|14678.2|14676.2|14677.2|14675.2|4
1644542400000|2022-02-11 01:20:00|14677.9|14675.9|14679.3|14677.3|14680.7|14678.7|14677.9|14675.9|34
1644542410000|2022-02-11 01:20:10|14679.4|14677.4|14677.8|14675.8|14679.8|14677.8|14677.8|14675.8|11
1644542420000|2022-02-11 01:20:20|14677.7|14675.7|14678.9|14676.9|14679.3|14677.3|14677.5|14675.5|7
1644542430000|2022-02-11 01:20:30|14678.4|14676.4|14678.8|14676.8|14679.4|14677.4|14678.3|14676.3|12
1644542440000|2022-02-11 01:20:40|14678.9|14676.9|14679.5|14677.5|14679.8|14677.8|14678.7|14676.7|6
1644542450000|2022-02-11 01:20:50|14679.4|14677.4|14683.2|14681.2|14684.8|14682.8|14679.4|14677.4|65
1644542460000|2022-02-11 01:21:00|14683.4|14681.4|14684|14682|14684.5|14682.5|14683|14681|17
1644542470000|2022-02-11 01:21:10|14683.9|14681.9|14681.3|14679.3|14683.9|14681.9|14681.2|14679.2|37
1644542480000|2022-02-11 01:21:20|14681.2|14679.2|14678.7|14676.7|14681.5|14679.5|14678.5|14676.5|44
1644542490000|2022-02-11 01:21:30|14678.9|14676.9|14678.8|14676.8|14679.9|14677.9|14678.4|14676.4|52
1644542500000|2022-02-11 01:21:40|14678.9|14676.9|14678.5|14676.5|14679.4|14677.4|14678.5|14676.5|9
1644542510000|2022-02-11 01:21:50|14678.9|14676.9|14682.3|14680.3|14682.5|14680.5|14678.5|14676.5|8
1644542520000|2022-02-11 01:22:00|14681.8|14679.8|14679.5|14677.5|14681.8|14679.8|14679.5|14677.5|10
1644542530000|2022-02-11 01:22:10|14678.4|14676.4|14674.4|14672.4|14678.4|14676.4|14674.4|14672.4|25
1644542540000|2022-02-11 01:22:20|14673.8|14671.8|14679.5|14677.5|14679.5|14677.5|14673.4|14671.4|38
1644542550000|2022-02-11 01:22:30|14680.2|14678.2|14678|14676|14680.2|14678.2|14677.4|14675.4|23
1644542560000|2022-02-11 01:22:40|14677.4|14675.4|14679.2|14677.2|14679.2|14677.2|14677.3|14675.3|5
1644542570000|2022-02-11 01:22:50|14679|14677|14679|14677|14679.9|14677.9|14678.8|14676.8|1
1644542580000|2022-02-11 01:23:00|14678.8|14676.8|14676.5|14674.5|14678.9|14676.9|14676.3|14674.3|8
1644542590000|2022-02-11 01:23:10|14676.3|14674.3|14680.4|14678.4|14680.4|14678.4|14676.2|14674.2|15
1644542600000|2022-02-11 01:23:20|14680.3|14678.3|14676.5|14674.5|14680.4|14678.4|14676.5|14674.5|10
1644542610000|2022-02-11 01:23:30|14676.4|14674.4|14675|14673|14676.9|14674.9|14674.9|14672.9|19
1644542620000|2022-02-11 01:23:40|14675.2|14673.2|14677.4|14675.4|14677.4|14675.4|14674.9|14672.9|4
1644542630000|2022-02-11 01:23:50|14677.3|14675.3|14675|14673|14677.3|14675.3|14674.9|14672.9|5
1644542640000|2022-02-11 01:24:00|14675.2|14673.2|14674.4|14672.4|14675.4|14673.4|14674.2|14672.2|17
1644542650000|2022-02-11 01:24:10|14674.3|14672.3|14673.5|14671.5|14674.8|14672.8|14673.4|14671.4|21
1644542660000|2022-02-11 01:24:20|14673.3|14671.3|14673.8|14671.8|14673.8|14671.8|14672.5|14670.5|20
1644542670000|2022-02-11 01:24:30|14674.4|14672.4|14674.4|14672.4|14674.5|14672.5|14674.2|14672.2|6
1644542680000|2022-02-11 01:24:40|14674.3|14672.3|14673.3|14671.3|14674.3|14672.3|14672|14670|14
1644542690000|2022-02-11 01:24:50|14673.4|14671.4|14672.8|14670.8|14673.4|14671.4|14672.4|14670.4|2
1644542700000|2022-02-11 01:25:00|14672.9|14670.9|14675.3|14673.3|14675.7|14673.7|14672.7|14670.7|18
1644542710000|2022-02-11 01:25:10|14675.7|14673.7|14674.4|14672.4|14676|14674|14674.3|14672.3|16
1644542720000|2022-02-11 01:25:20|14674.3|14672.3|14674.9|14672.9|14675.5|14673.5|14674.3|14672.3|10
1644542730000|2022-02-11 01:25:30|14675.2|14673.2|14677|14675|14677|14675|14674.9|14672.9|8
1644542740000|2022-02-11 01:25:40|14677.2|14675.2|14676.5|14674.5|14678.2|14676.2|14676.5|14674.5|13
1644542750000|2022-02-11 01:25:50|14676.7|14674.7|14677.5|14675.5|14678|14676|14675|14673|7
1644542760000|2022-02-11 01:26:00|14677.7|14675.7|14675.9|14673.9|14681|14679|14675.9|14673.9|54
1644542770000|2022-02-11 01:26:10|14675.7|14673.7|14675.4|14673.4|14675.7|14673.7|14675|14673|9
1644542780000|2022-02-11 01:26:20|14675.3|14673.3|14675.8|14673.8|14675.9|14673.9|14674.5|14672.5|6
1644542790000|2022-02-11 01:26:30|14676|14674|14676.3|14674.3|14677.2|14675.2|14676|14674|6
1644542800000|2022-02-11 01:26:40|14676.4|14674.4|14676.8|14674.8|14676.8|14674.8|14676.4|14674.4|7
1644542810000|2022-02-11 01:26:50|14676.4|14674.4|14675|14673|14676.4|14674.4|14675|14673|13
1644542820000|2022-02-11 01:27:00|14675.2|14673.2|14675.4|14673.4|14675.4|14673.4|14674.3|14672.3|14
1644542830000|2022-02-11 01:27:10|14675.2|14673.2|14673.2|14671.2|14676.8|14674.8|14673.2|14671.2|22
1644542840000|2022-02-11 01:27:20|14672.3|14670.3|14674|14672|14674.5|14672.5|14672.3|14670.3|13
1644542850000|2022-02-11 01:27:30|14674.2|14672.2|14675.5|14673.5|14675.7|14673.7|14674|14672|7
1644542860000|2022-02-11 01:27:40|14675.7|14673.7|14676.8|14674.8|14677.5|14675.5|14675.5|14673.5|9
1644542870000|2022-02-11 01:27:50|14677.2|14675.2|14676.7|14674.7|14677.4|14675.4|14676.2|14674.2|3
1644542880000|2022-02-11 01:28:00|14676.8|14674.8|14675.8|14673.8|14678.2|14676.2|14675.5|14673.5|8
1644542890000|2022-02-11 01:28:10|14674.5|14672.5|14674.5|14672.5|14675.2|14673.2|14674.2|14672.2|13
1644542900000|2022-02-11 01:28:20|14675|14673|14675.8|14673.8|14675.9|14673.9|14674.7|14672.7|5
1644542910000|2022-02-11 01:28:30|14675.9|14673.9|14678.2|14676.2|14678.3|14676.3|14675.9|14673.9|9
1644542920000|2022-02-11 01:28:40|14678|14676|14678.2|14676.2|14678.3|14676.3|14677.7|14675.7|4
1644542930000|2022-02-11 01:28:50|14678.3|14676.3|14679|14677|14679.2|14677.2|14678.2|14676.2|5
1644542940000|2022-02-11 01:29:00|14679.2|14677.2|14679|14677|14679.4|14677.4|14678.8|14676.8|7
1644542950000|2022-02-11 01:29:10|14678.2|14676.2|14678.2|14676.2|14678.4|14676.4|14677.9|14675.9|5
1644542960000|2022-02-11 01:29:20|14678|14676|14676.8|14674.8|14678.2|14676.2|14676.7|14674.7|3
1644542970000|2022-02-11 01:29:30|14676.9|14674.9|14675|14673|14676.9|14674.9|14674.9|14672.9|33
1644542980000|2022-02-11 01:29:40|14675.2|14673.2|14674.5|14672.5|14676.3|14674.3|14674.5|14672.5|7
1644542990000|2022-02-11 01:29:50|14674.4|14672.4|14675.5|14673.5|14675.8|14673.8|14674.3|14672.3|9
1644543000000|2022-02-11 01:30:00|14675.7|14673.7|14673.4|14671.4|14675.9|14673.9|14668.9|14666.9|56
1644543010000|2022-02-11 01:30:10|14673.3|14671.3|14673.8|14671.8|14675|14673|14669.4|14667.4|22
1644543020000|2022-02-11 01:30:20|14673.9|14671.9|14673.7|14671.7|14674.2|14672.2|14670.9|14668.9|32
1644543030000|2022-02-11 01:30:30|14673.4|14671.4|14673|14671|14673.4|14671.4|14671.3|14669.3|7
1644543040000|2022-02-11 01:30:40|14673.2|14671.2|14673.9|14671.9|14674.2|14672.2|14672.4|14670.4|2
1644543050000|2022-02-11 01:30:50|14673.3|14671.3|14672.4|14670.4|14674.3|14672.3|14672.4|14670.4|3
1644543060000|2022-02-11 01:31:00|14671.7|14669.7|14672.7|14670.7|14673.2|14671.2|14671.2|14669.2|9
1644543070000|2022-02-11 01:31:10|14672.8|14670.8|14672|14670|14672.8|14670.8|14671|14669|3
1644543080000|2022-02-11 01:31:20|14672.2|14670.2|14671.3|14669.3|14673.5|14671.5|14671.3|14669.3|1
1644543090000|2022-02-11 01:31:30|14671.4|14669.4|14670.7|14668.7|14671.4|14669.4|14668.9|14666.9|25
1644543100000|2022-02-11 01:31:40|14670.3|14668.3|14673.2|14671.2|14673.4|14671.4|14670|14668|8
1644543110000|2022-02-11 01:31:50|14672.9|14670.9|14674|14672|14674.3|14672.3|14672.7|14670.7|4
1644543120000|2022-02-11 01:32:00|14673.5|14671.5|14674.9|14672.9|14676|14674|14672.7|14670.7|19
1644543130000|2022-02-11 01:32:10|14675|14673|14678.3|14676.3|14678.4|14676.4|14675|14673|8
1644543140000|2022-02-11 01:32:20|14678.2|14676.2|14678.7|14676.7|14680|14678|14677|14675|10
1644543150000|2022-02-11 01:32:30|14678.8|14676.8|14679.9|14677.9|14679.9|14677.9|14678.5|14676.5|18
1644543160000|2022-02-11 01:32:40|14679.7|14677.7|14681.4|14679.4|14681.5|14679.5|14679.7|14677.7|14
1644543170000|2022-02-11 01:32:50|14682|14680|14683.4|14681.4|14684.2|14682.2|14681.8|14679.8|22
1644543180000|2022-02-11 01:33:00|14683.3|14681.3|14684.9|14682.9|14688|14686|14683.3|14681.3|105
1644543190000|2022-02-11 01:33:10|14685.5|14683.5|14690.3|14688.3|14690.8|14688.8|14685.4|14683.4|69
1644543200000|2022-02-11 01:33:20|14690.4|14688.4|14689.4|14687.4|14691.5|14689.5|14689.2|14687.2|28
1644543210000|2022-02-11 01:33:30|14689.8|14687.8|14687.4|14685.4|14689.8|14687.8|14686.5|14684.5|37
1644543220000|2022-02-11 01:33:40|14687.2|14685.2|14687.7|14685.7|14688.2|14686.2|14686.7|14684.7|19
1644543230000|2022-02-11 01:33:50|14687.8|14685.8|14689.5|14687.5|14689.5|14687.5|14687|14685|15
1644543240000|2022-02-11 01:34:00|14688.7|14686.7|14690.3|14688.3|14691.3|14689.3|14688.7|14686.7|36
1644543250000|2022-02-11 01:34:10|14690.2|14688.2|14690.4|14688.4|14690.9|14688.9|14689.7|14687.7|15
1644543260000|2022-02-11 01:34:20|14690.2|14688.2|14690.4|14688.4|14691|14689|14689.2|14687.2|16
1644543270000|2022-02-11 01:34:30|14690.3|14688.3|14690.2|14688.2|14691|14689|14689.7|14687.7|10
1644543280000|2022-02-11 01:34:40|14689.9|14687.9|14690.7|14688.7|14690.7|14688.7|14689|14687|16
1644543290000|2022-02-11 01:34:50|14691.7|14689.7|14691.8|14689.8|14691.8|14689.8|14690.5|14688.5|13
1644543300000|2022-02-11 01:35:00|14691.7|14689.7|14692.4|14690.4|14695.4|14693.4|14691.5|14689.5|75
1644543310000|2022-02-11 01:35:10|14692.5|14690.5|14692.7|14690.7|14694|14692|14691.5|14689.5|23
1644543320000|2022-02-11 01:35:20|14692.8|14690.8|14692.3|14690.3|14693.2|14691.2|14690.3|14688.3|22
1644543330000|2022-02-11 01:35:30|14692.4|14690.4|14690.2|14688.2|14692.4|14690.4|14689.5|14687.5|24
1644543340000|2022-02-11 01:35:40|14690|14688|14690.2|14688.2|14690.4|14688.4|14689.2|14687.2|13
1644543350000|2022-02-11 01:35:50|14690.7|14688.7|14690.4|14688.4|14690.7|14688.7|14690|14688|7
1644543360000|2022-02-11 01:36:00|14690.9|14688.9|14693|14691|14693.4|14691.4|14690.9|14688.9|16
1644543370000|2022-02-11 01:36:10|14693.4|14691.4|14692.9|14690.9|14694.4|14692.4|14692.9|14690.9|27
1644543380000|2022-02-11 01:36:20|14693|14691|14692.4|14690.4|14694.8|14692.8|14692.2|14690.2|56
1644543390000|2022-02-11 01:36:30|14692.5|14690.5|14693.7|14691.7|14693.7|14691.7|14692.5|14690.5|6
1644543400000|2022-02-11 01:36:40|14693.8|14691.8|14694.3|14692.3|14694.4|14692.4|14693.5|14691.5|7
1644543410000|2022-02-11 01:36:50|14693.8|14691.8|14692.7|14690.7|14693.8|14691.8|14691.8|14689.8|16
1644543420000|2022-02-11 01:37:00|14692.3|14690.3|14692.5|14690.5|14693.4|14691.4|14692.3|14690.3|6
1644543430000|2022-02-11 01:37:10|14692.7|14690.7|14690.9|14688.9|14693.2|14691.2|14690.9|14688.9|16
1644543440000|2022-02-11 01:37:20|14691|14689|14691.2|14689.2|14691.8|14689.8|14690.9|14688.9|5
1644543450000|2022-02-11 01:37:30|14690.4|14688.4|14690.3|14688.3|14691|14689|14690|14688|38
1644543460000|2022-02-11 01:37:40|14690.4|14688.4|14689.4|14687.4|14691.7|14689.7|14689.4|14687.4|42
1644543470000|2022-02-11 01:37:50|14689.3|14687.3|14688.8|14686.8|14689.8|14687.8|14688|14686|23
1644543480000|2022-02-11 01:38:00|14689.5|14687.5|14689.4|14687.4|14689.9|14687.9|14688.8|14686.8|7
1644543490000|2022-02-11 01:38:10|14689.5|14687.5|14688.4|14686.4|14689.8|14687.8|14688.3|14686.3|11
1644543500000|2022-02-11 01:38:20|14688.5|14686.5|14688.2|14686.2|14689|14687|14687.7|14685.7|12
1644543510000|2022-02-11 01:38:30|14688.3|14686.3|14688|14686|14688.9|14686.9|14687.9|14685.9|4
1644543520000|2022-02-11 01:38:40|14687.9|14685.9|14689.7|14687.7|14689.7|14687.7|14687.8|14685.8|1
1644543530000|2022-02-11 01:38:50|14688.9|14686.9|14692.4|14690.4|14692.4|14690.4|14687.7|14685.7|14
1644543540000|2022-02-11 01:39:00|14692.5|14690.5|14692.2|14690.2|14693.3|14691.3|14691.9|14689.9|12
1644543550000|2022-02-11 01:39:10|14692|14690|14692|14690|14692.8|14690.8|14691.7|14689.7|6
1644543560000|2022-02-11 01:39:20|14692.2|14690.2|14693.4|14691.4|14693.7|14691.7|14692.2|14690.2|10
1644543570000|2022-02-11 01:39:30|14693.3|14691.3|14690.9|14688.9|14693.3|14691.3|14690.8|14688.8|10
1644543580000|2022-02-11 01:39:40|14691|14689|14691.9|14689.9|14692.4|14690.4|14690.8|14688.8|6
1644543590000|2022-02-11 01:39:50|14692|14690|14693.4|14691.4|14693.4|14691.4|14691.7|14689.7|5
1644543600000|2022-02-11 01:40:00|14695|14693|14696.5|14694.5|14697|14695|14694.8|14692.8|49
1644543610000|2022-02-11 01:40:10|14696.8|14694.8|14696|14694|14696.8|14694.8|14695.5|14693.5|35
1644543620000|2022-02-11 01:40:20|14696.2|14694.2|14696|14694|14696.8|14694.8|14695.4|14693.4|45
1644543630000|2022-02-11 01:40:30|14695.9|14693.9|14698.2|14696.2|14698.2|14696.2|14695.5|14693.5|25
1644543640000|2022-02-11 01:40:40|14698|14696|14699|14697|14701.9|14699.9|14697.9|14695.9|58
1644543650000|2022-02-11 01:40:50|14698.4|14696.4|14699.2|14697.2|14699.5|14697.5|14697.3|14695.3|91
1644543660000|2022-02-11 01:41:00|14699.3|14697.3|14699.2|14697.2|14699.9|14697.9|14698.8|14696.8|20
1644543670000|2022-02-11 01:41:10|14699|14697|14698.4|14696.4|14699|14697|14697.7|14695.7|24
1644543680000|2022-02-11 01:41:20|14698.3|14696.3|14699|14697|14699.8|14697.8|14698.3|14696.3|18
1644543690000|2022-02-11 01:41:30|14699.4|14697.4|14700|14698|14700.5|14698.5|14699.4|14697.4|9
1644543700000|2022-02-11 01:41:40|14700.5|14698.5|14700|14698|14700.9|14698.9|14700|14698|18
1644543710000|2022-02-11 01:41:50|14699.7|14697.7|14698.3|14696.3|14700|14698|14697.9|14695.9|23
1644543720000|2022-02-11 01:42:00|14698.2|14696.2|14698.8|14696.8|14698.9|14696.9|14697.9|14695.9|11
1644543730000|2022-02-11 01:42:10|14698.9|14696.9|14699.3|14697.3|14699.4|14697.4|14697.4|14695.4|23
1644543740000|2022-02-11 01:42:20|14699.2|14697.2|14698.8|14696.8|14699.3|14697.3|14696.8|14694.8|20
1644543750000|2022-02-11 01:42:30|14698.7|14696.7|14699|14697|14699.3|14697.3|14698.3|14696.3|9
1644543760000|2022-02-11 01:42:40|14699.2|14697.2|14700.8|14698.8|14701.4|14699.4|14698.9|14696.9|21
1644543770000|2022-02-11 01:42:50|14700.9|14698.9|14700.4|14698.4|14701.8|14699.8|14699.8|14697.8|32
1644543780000|2022-02-11 01:43:00|14700.5|14698.5|14701.2|14699.2|14702|14700|14700.2|14698.2|10
1644543790000|2022-02-11 01:43:10|14701.3|14699.3|14699.9|14697.9|14701.4|14699.4|14699.9|14697.9|9
1644543800000|2022-02-11 01:43:20|14699.8|14697.8|14701.3|14699.3|14701.3|14699.3|14699.8|14697.8|10
1644543810000|2022-02-11 01:43:30|14701.5|14699.5|14699.7|14697.7|14701.5|14699.5|14699.5|14697.5|11
1644543820000|2022-02-11 01:43:40|14699.5|14697.5|14699|14697|14699.5|14697.5|14696.9|14694.9|22
1644543830000|2022-02-11 01:43:50|14698.9|14696.9|14698.5|14696.5|14699.2|14697.2|14698.4|14696.4|3
1644543840000|2022-02-11 01:44:00|14699|14697|14699.9|14697.9|14700.3|14698.3|14697.7|14695.7|22
1644543850000|2022-02-11 01:44:10|14700|14698|14697.9|14695.9|14700.7|14698.7|14697.9|14695.9|7
1644543860000|2022-02-11 01:44:20|14697.7|14695.7|14697.2|14695.2|14698.4|14696.4|14697|14695|15
1644543870000|2022-02-11 01:44:30|14697.3|14695.3|14693.7|14691.7|14697.4|14695.4|14693.7|14691.7|29
1644543880000|2022-02-11 01:44:40|14694.2|14692.2|14693.2|14691.2|14694.4|14692.4|14693.2|14691.2|25
1644543890000|2022-02-11 01:44:50|14693.3|14691.3|14692|14690|14693.4|14691.4|14692|14690|22
1644543900000|2022-02-11 01:45:00|14691.9|14689.9|14690.8|14688.8|14693.2|14691.2|14690.7|14688.7|21
1644543910000|2022-02-11 01:45:10|14690.7|14688.7|14688.3|14686.3|14690.7|14688.7|14688.3|14686.3|39
1644543920000|2022-02-11 01:45:20|14688.2|14686.2|14687.7|14685.7|14690|14688|14687.4|14685.4|21
1644543930000|2022-02-11 01:45:30|14687.5|14685.5|14687.8|14685.8|14688.7|14686.7|14687.5|14685.5|11
1644543940000|2022-02-11 01:45:40|14688|14686|14687.8|14685.8|14688.5|14686.5|14687.8|14685.8|9
1644543950000|2022-02-11 01:45:50|14687.2|14685.2|14685.9|14683.9|14687.2|14685.2|14684.8|14682.8|43
1644543960000|2022-02-11 01:46:00|14685.8|14683.8|14685.9|14683.9|14687.7|14685.7|14685.7|14683.7|18
1644543970000|2022-02-11 01:46:10|14685.8|14683.8|14684.5|14682.5|14685.8|14683.8|14684.2|14682.2|16
1644543980000|2022-02-11 01:46:20|14684.7|14682.7|14683.7|14681.7|14684.8|14682.8|14683.7|14681.7|6
1644543990000|2022-02-11 01:46:30|14683.5|14681.5|14684.2|14682.2|14684.4|14682.4|14682.4|14680.4|31
1644544000000|2022-02-11 01:46:40|14684.3|14682.3|14685.4|14683.4|14685.4|14683.4|14684|14682|7
1644544010000|2022-02-11 01:46:50|14685.3|14683.3|14686.8|14684.8|14686.9|14684.9|14685|14683|12
1644544020000|2022-02-11 01:47:00|14686.7|14684.7|14687.5|14685.5|14688.8|14686.8|14686.4|14684.4|18
1644544030000|2022-02-11 01:47:10|14687.7|14685.7|14686.7|14684.7|14687.8|14685.8|14685.2|14683.2|13
1644544040000|2022-02-11 01:47:20|14686.5|14684.5|14687|14685|14687|14685|14685.7|14683.7|6
1644544050000|2022-02-11 01:47:30|14687.2|14685.2|14686.8|14684.8|14687.4|14685.4|14686.5|14684.5|3
1644544060000|2022-02-11 01:47:40|14685.9|14683.9|14685.8|14683.8|14685.9|14683.9|14684.8|14682.8|7
1644544070000|2022-02-11 01:47:50|14685.7|14683.7|14687.3|14685.3|14687.4|14685.4|14685.4|14683.4|18
1644544080000|2022-02-11 01:48:00|14686.9|14684.9|14688.3|14686.3|14688.3|14686.3|14686.9|14684.9|2
1644544090000|2022-02-11 01:48:10|14688.4|14686.4|14690.4|14688.4|14690.4|14688.4|14688.4|14686.4|50
1644544100000|2022-02-11 01:48:20|14691|14689|14688.8|14686.8|14691|14689|14687.9|14685.9|7
1644544110000|2022-02-11 01:48:30|14688.9|14686.9|14688.8|14686.8|14688.9|14686.9|14688.8|14686.8|1
1644544120000|2022-02-11 01:48:40|14688.9|14686.9|14689.7|14687.7|14691.2|14689.2|14688.9|14686.9|4
1644544130000|2022-02-11 01:48:50|14689.5|14687.5|14690.2|14688.2|14690.2|14688.2|14689.2|14687.2|3
1644544140000|2022-02-11 01:49:00|14690|14688|14689.8|14687.8|14690|14688|14688.4|14686.4|8
1644544150000|2022-02-11 01:49:10|14690|14688|14688.3|14686.3|14690|14688|14688.2|14686.2|5
1644544160000|2022-02-11 01:49:20|14688.4|14686.4|14689.5|14687.5|14689.5|14687.5|14688.3|14686.3|4
1644544170000|2022-02-11 01:49:30|14689.4|14687.4|14689.2|14687.2|14689.4|14687.4|14688.2|14686.2|10
1644544180000|2022-02-11 01:49:40|14689.3|14687.3|14686.9|14684.9|14689.3|14687.3|14686.8|14684.8|10
1644544190000|2022-02-11 01:49:50|14686.8|14684.8|14685.8|14683.8|14686.8|14684.8|14685|14683|20
1644544200000|2022-02-11 01:50:00|14685.4|14683.4|14684.8|14682.8|14685.4|14683.4|14684.5|14682.5|8
1644544210000|2022-02-11 01:50:10|14684.5|14682.5|14685.3|14683.3|14687.3|14685.3|14684.5|14682.5|13
1644544220000|2022-02-11 01:50:20|14685.2|14683.2|14685.5|14683.5|14685.7|14683.7|14684.9|14682.9|0
1644544230000|2022-02-11 01:50:30|14685.4|14683.4|14686.4|14684.4|14686.7|14684.7|14685.2|14683.2|1
1644544240000|2022-02-11 01:50:40|14686.5|14684.5|14688.2|14686.2|14688.4|14686.4|14686.4|14684.4|5
1644544250000|2022-02-11 01:50:50|14688|14686|14687.3|14685.3|14688|14686|14686.7|14684.7|4
1644544260000|2022-02-11 01:51:00|14687.2|14685.2|14688.8|14686.8|14688.8|14686.8|14686.9|14684.9|5
1644544270000|2022-02-11 01:51:10|14688.7|14686.7|14690.7|14688.7|14690.8|14688.8|14688.7|14686.7|14
1644544280000|2022-02-11 01:51:20|14689.8|14687.8|14689.2|14687.2|14690.2|14688.2|14689.2|14687.2|9
1644544290000|2022-02-11 01:51:30|14689.3|14687.3|14690.4|14688.4|14690.4|14688.4|14689.3|14687.3|4
1644544300000|2022-02-11 01:51:40|14690.5|14688.5|14692.9|14690.9|14692.9|14690.9|14690.4|14688.4|44
1644544310000|2022-02-11 01:51:50|14693|14691|14692.8|14690.8|14694|14692|14692.2|14690.2|10
1644544320000|2022-02-11 01:52:00|14692.7|14690.7|14689.7|14687.7|14692.7|14690.7|14688.9|14686.9|11
1644544330000|2022-02-11 01:52:10|14689.9|14687.9|14688.4|14686.4|14690.4|14688.4|14688.4|14686.4|9
1644544340000|2022-02-11 01:52:20|14688.3|14686.3|14688.7|14686.7|14688.7|14686.7|14688.2|14686.2|0
1644544350000|2022-02-11 01:52:30|14688.8|14686.8|14687.8|14685.8|14689.7|14687.7|14687.5|14685.5|20
1644544360000|2022-02-11 01:52:40|14687.7|14685.7|14691.4|14689.4|14691.4|14689.4|14686.7|14684.7|16
1644544370000|2022-02-11 01:52:50|14691.9|14689.9|14691.2|14689.2|14691.9|14689.9|14690.5|14688.5|4
1644544380000|2022-02-11 01:53:00|14690.7|14688.7|14695|14693|14695.2|14693.2|14689.9|14687.9|15
1644544390000|2022-02-11 01:53:10|14695.5|14693.5|14694.8|14692.8|14697.3|14695.3|14694.7|14692.7|27
1644544400000|2022-02-11 01:53:20|14694.7|14692.7|14692.9|14690.9|14695.2|14693.2|14692.9|14690.9|21
1644544410000|2022-02-11 01:53:30|14693|14691|14690.5|14688.5|14693.8|14691.8|14690.5|14688.5|46
1644544420000|2022-02-11 01:53:40|14690.4|14688.4|14692.2|14690.2|14692.4|14690.4|14690.3|14688.3|15
1644544430000|2022-02-11 01:53:50|14692|14690|14690.8|14688.8|14692|14690|14690.3|14688.3|9
1644544440000|2022-02-11 01:54:00|14690.7|14688.7|14692.2|14690.2|14693.2|14691.2|14690.3|14688.3|25
1644544450000|2022-02-11 01:54:10|14692.3|14690.3|14690.4|14688.4|14692.3|14690.3|14690.3|14688.3|7
1644544460000|2022-02-11 01:54:20|14690.3|14688.3|14691.3|14689.3|14692.8|14690.8|14690.3|14688.3|9
1644544470000|2022-02-11 01:54:30|14691.5|14689.5|14691.2|14689.2|14691.5|14689.5|14690.7|14688.7|4
1644544480000|2022-02-11 01:54:40|14691|14689|14689.4|14687.4|14691|14689|14689|14687|8
1644544490000|2022-02-11 01:54:50|14689.5|14687.5|14692|14690|14692|14690|14689.5|14687.5|9
1644544500000|2022-02-11 01:55:00|14692.2|14690.2|14690.7|14688.7|14692.2|14690.2|14690.5|14688.5|3
1644544510000|2022-02-11 01:55:10|14691.2|14689.2|14692.3|14690.3|14692.3|14690.3|14690.3|14688.3|11
1644544520000|2022-02-11 01:55:20|14691.9|14689.9|14690.5|14688.5|14691.9|14689.9|14690.3|14688.3|6
1644544530000|2022-02-11 01:55:30|14691.4|14689.4|14692.3|14690.3|14692.4|14690.4|14691.3|14689.3|12
1644544540000|2022-02-11 01:55:40|14692.2|14690.2|14691.8|14689.8|14692.2|14690.2|14690.5|14688.5|6
1644544550000|2022-02-11 01:55:50|14691.7|14689.7|14690.4|14688.4|14691.7|14689.7|14690.4|14688.4|4
1644544560000|2022-02-11 01:56:00|14690.5|14688.5|14692.3|14690.3|14692.3|14690.3|14690.5|14688.5|17
1644544570000|2022-02-11 01:56:10|14692.4|14690.4|14690.5|14688.5|14692.5|14690.5|14690.3|14688.3|13
1644544580000|2022-02-11 01:56:20|14690.4|14688.4|14689.8|14687.8|14690.4|14688.4|14689.8|14687.8|4
1644544590000|2022-02-11 01:56:30|14689.5|14687.5|14690.2|14688.2|14690.5|14688.5|14689.3|14687.3|17
1644544600000|2022-02-11 01:56:40|14690|14688|14685.5|14683.5|14690|14688|14685.5|14683.5|30
1644544610000|2022-02-11 01:56:50|14685.4|14683.4|14688.4|14686.4|14688.4|14686.4|14685.4|14683.4|13
1644544620000|2022-02-11 01:57:00|14688.5|14686.5|14687.5|14685.5|14689.3|14687.3|14686.7|14684.7|42
1644544630000|2022-02-11 01:57:10|14687.7|14685.7|14688|14686|14688.5|14686.5|14687.7|14685.7|14
1644544640000|2022-02-11 01:57:20|14687.8|14685.8|14686.3|14684.3|14687.9|14685.9|14685.4|14683.4|12
1644544650000|2022-02-11 01:57:30|14686.2|14684.2|14683.8|14681.8|14686.2|14684.2|14683.8|14681.8|15
1644544660000|2022-02-11 01:57:40|14683.7|14681.7|14681.9|14679.9|14683.7|14681.7|14681.2|14679.2|23
1644544670000|2022-02-11 01:57:50|14682|14680|14682.3|14680.3|14683.9|14681.9|14682|14680|22
1644544680000|2022-02-11 01:58:00|14682.7|14680.7|14681|14679|14684.5|14682.5|14681|14679|34
1644544690000|2022-02-11 01:58:10|14680.8|14678.8|14683.5|14681.5|14683.9|14681.9|14680.8|14678.8|54
1644544700000|2022-02-11 01:58:20|14683.4|14681.4|14683|14681|14683.4|14681.4|14681.5|14679.5|29
1644544710000|2022-02-11 01:58:30|14682.3|14680.3|14682.4|14680.4|14682.7|14680.7|14680.9|14678.9|8
1644544720000|2022-02-11 01:58:40|14682.7|14680.7|14683.2|14681.2|14683.4|14681.4|14682|14680|4
1644544730000|2022-02-11 01:58:50|14683|14681|14679.7|14677.7|14683|14681|14678.8|14676.8|32
1644544740000|2022-02-11 01:59:00|14679.8|14677.8|14680.9|14678.9|14680.9|14678.9|14678.3|14676.3|22
1644544750000|2022-02-11 01:59:10|14681.4|14679.4|14681.3|14679.3|14681.9|14679.9|14681|14679|7
1644544760000|2022-02-11 01:59:20|14681.2|14679.2|14682|14680|14682|14680|14681|14679|5
1644544770000|2022-02-11 01:59:30|14681.5|14679.5|14681.9|14679.9|14682.5|14680.5|14681.5|14679.5|4
1644544780000|2022-02-11 01:59:40|14681.8|14679.8|14682.8|14680.8|14682.8|14680.8|14681.8|14679.8|3
1644544790000|2022-02-11 01:59:50|14683|14681|14683|14681|14683.8|14681.8|14682.4|14680.4|11
1644544800000|2022-02-11 02:00:00|14683.2|14681.2|14681.4|14679.4|14683.3|14681.3|14681|14679|27
1644544810000|2022-02-11 02:00:10|14680.9|14678.9|14680.9|14678.9|14681.4|14679.4|14680.3|14678.3|12
1644544820000|2022-02-11 02:00:20|14680.5|14678.5|14684.3|14682.3|14684.8|14682.8|14680.4|14678.4|24
1644544830000|2022-02-11 02:00:30|14684.4|14682.4|14684.8|14682.8|14684.8|14682.8|14683.9|14681.9|5
1644544840000|2022-02-11 02:00:40|14685.3|14683.3|14685.9|14683.9|14686.3|14684.3|14684.7|14682.7|5
1644544850000|2022-02-11 02:00:50|14686|14684|14685.4|14683.4|14686.3|14684.3|14684.2|14682.2|9
1644544860000|2022-02-11 02:01:00|14685.5|14683.5|14679.9|14677.9|14685.5|14683.5|14679.9|14677.9|24
1644544870000|2022-02-11 02:01:10|14679.8|14677.8|14679.2|14677.2|14681.3|14679.3|14678.8|14676.8|20
1644544880000|2022-02-11 02:01:20|14679.3|14677.3|14680.5|14678.5|14680.8|14678.8|14679.3|14677.3|12
1644544890000|2022-02-11 02:01:30|14680.3|14678.3|14681.8|14679.8|14681.8|14679.8|14679|14677|5
1644544900000|2022-02-11 02:01:40|14681.9|14679.9|14682|14680|14682.9|14680.9|14681.3|14679.3|11
1644544910000|2022-02-11 02:01:50|14681.9|14679.9|14681.3|14679.3|14682.4|14680.4|14680.8|14678.8|11
1644544920000|2022-02-11 02:02:00|14681.5|14679.5|14683|14681|14683.2|14681.2|14681.2|14679.2|14
1644544930000|2022-02-11 02:02:10|14682.9|14680.9|14681.7|14679.7|14682.9|14680.9|14681.2|14679.2|13
1644544940000|2022-02-11 02:02:20|14680.8|14678.8|14681|14679|14682|14680|14680.8|14678.8|10
1644544950000|2022-02-11 02:02:30|14680.9|14678.9|14682|14680|14682.3|14680.3|14680.2|14678.2|13
1644544960000|2022-02-11 02:02:40|14681.9|14679.9|14682.2|14680.2|14682.3|14680.3|14681.5|14679.5|5
1644544970000|2022-02-11 02:02:50|14682.5|14680.5|14680.9|14678.9|14682.5|14680.5|14680.3|14678.3|16
1644544980000|2022-02-11 02:03:00|14680.5|14678.5|14680.8|14678.8|14681.5|14679.5|14680.5|14678.5|16
1644544990000|2022-02-11 02:03:10|14681|14679|14683|14681|14683.3|14681.3|14681|14679|14
1644545000000|2022-02-11 02:03:20|14682.9|14680.9|14684|14682|14684|14682|14682.3|14680.3|3
1644545010000|2022-02-11 02:03:30|14683.9|14681.9|14678|14676|14683.9|14681.9|14677.4|14675.4|55
1644545020000|2022-02-11 02:03:40|14677.9|14675.9|14677.7|14675.7|14677.9|14675.9|14675.2|14673.2|35
1644545030000|2022-02-11 02:03:50|14677.8|14675.8|14677.2|14675.2|14677.8|14675.8|14676.3|14674.3|12
1644545040000|2022-02-11 02:04:00|14677.3|14675.3|14677|14675|14678.7|14676.7|14676.7|14674.7|24
1644545050000|2022-02-11 02:04:10|14676.9|14674.9|14676.9|14674.9|14677.8|14675.8|14676.7|14674.7|11
1644545060000|2022-02-11 02:04:20|14676.8|14674.8|14677.2|14675.2|14677.2|14675.2|14676.3|14674.3|8
1644545070000|2022-02-11 02:04:30|14677.5|14675.5|14675.4|14673.4|14677.7|14675.7|14675.3|14673.3|19
1644545080000|2022-02-11 02:04:40|14675.3|14673.3|14675.4|14673.4|14676|14674|14675.2|14673.2|6
1644545090000|2022-02-11 02:04:50|14675.3|14673.3|14674.3|14672.3|14675.3|14673.3|14674.3|14672.3|2
1644545100000|2022-02-11 02:05:00|14674.2|14672.2|14674.8|14672.8|14674.9|14672.9|14672.4|14670.4|60
1644545110000|2022-02-11 02:05:10|14674.9|14672.9|14673.5|14671.5|14675.2|14673.2|14673.5|14671.5|17
1644545120000|2022-02-11 02:05:20|14673.8|14671.8|14673.4|14671.4|14674|14672|14672.9|14670.9|13
1644545130000|2022-02-11 02:05:30|14673.2|14671.2|14673.5|14671.5|14673.8|14671.8|14673.2|14671.2|11
1644545140000|2022-02-11 02:05:40|14673.7|14671.7|14673.4|14671.4|14673.9|14671.9|14673.4|14671.4|4
1644545150000|2022-02-11 02:05:50|14673.5|14671.5|14672.3|14670.3|14673.8|14671.8|14672|14670|15
1644545160000|2022-02-11 02:06:00|14672.4|14670.4|14670.4|14668.4|14672.4|14670.4|14670.3|14668.3|52
1644545170000|2022-02-11 02:06:10|14670.5|14668.5|14672.2|14670.2|14673.5|14671.5|14670.5|14668.5|8
1644545180000|2022-02-11 02:06:20|14672.3|14670.3|14672.2|14670.2|14672.7|14670.7|14671|14669|13
1644545190000|2022-02-11 02:06:30|14672.3|14670.3|14673.2|14671.2|14674.4|14672.4|14672.2|14670.2|7
1644545200000|2022-02-11 02:06:40|14673.3|14671.3|14673.4|14671.4|14673.5|14671.5|14673.2|14671.2|3
1644545210000|2022-02-11 02:06:50|14673.3|14671.3|14672.2|14670.2|14673.5|14671.5|14672.2|14670.2|7
1644545220000|2022-02-11 02:07:00|14671.9|14669.9|14674|14672|14674|14672|14671.8|14669.8|20
1644545230000|2022-02-11 02:07:10|14674.2|14672.2|14675.2|14673.2|14676.5|14674.5|14674.2|14672.2|15
1644545240000|2022-02-11 02:07:20|14675.3|14673.3|14674.7|14672.7|14675.5|14673.5|14674.2|14672.2|10
1644545250000|2022-02-11 02:07:30|14674.4|14672.4|14674.2|14672.2|14674.5|14672.5|14673.7|14671.7|5
1644545260000|2022-02-11 02:07:40|14674.4|14672.4|14676.2|14674.2|14677.2|14675.2|14674.4|14672.4|9
1644545270000|2022-02-11 02:07:50|14676.3|14674.3|14677.4|14675.4|14677.8|14675.8|14675.2|14673.2|87
1644545280000|2022-02-11 02:08:00|14677.3|14675.3|14675.8|14673.8|14677.3|14675.3|14675|14673|10
1644545290000|2022-02-11 02:08:10|14675.3|14673.3|14675.7|14673.7|14675.9|14673.9|14674.9|14672.9|3
1644545300000|2022-02-11 02:08:20|14673.2|14671.2|14675.4|14673.4|14675.4|14673.4|14672.4|14670.4|48
1644545310000|2022-02-11 02:08:30|14675.3|14673.3|14674|14672|14675.4|14673.4|14674|14672|5
1644545320000|2022-02-11 02:08:40|14673.7|14671.7|14672.8|14670.8|14674.3|14672.3|14672.4|14670.4|17
1644545330000|2022-02-11 02:08:50|14672.7|14670.7|14672.4|14670.4|14672.7|14670.7|14671.8|14669.8|7
1644545340000|2022-02-11 02:09:00|14672.5|14670.5|14671|14669|14673|14671|14670.9|14668.9|21
1644545350000|2022-02-11 02:09:10|14670.9|14668.9|14673.3|14671.3|14673.3|14671.3|14670.9|14668.9|6
1644545360000|2022-02-11 02:09:20|14673.5|14671.5|14673.7|14671.7|14675.2|14673.2|14673.4|14671.4|12
1644545370000|2022-02-11 02:09:30|14673.8|14671.8|14673.9|14671.9|14674.4|14672.4|14673|14671|8
1644545380000|2022-02-11 02:09:40|14674.3|14672.3|14672.9|14670.9|14674.4|14672.4|14672.9|14670.9|10
1644545390000|2022-02-11 02:09:50|14672.8|14670.8|14671.8|14669.8|14672.9|14670.9|14671.3|14669.3|6
1644545400000|2022-02-11 02:10:00|14671.9|14669.9|14672|14670|14672.9|14670.9|14671.4|14669.4|10
1644545410000|2022-02-11 02:10:10|14671.9|14669.9|14662.3|14660.3|14671.9|14669.9|14661.2|14659.2|198
1644545420000|2022-02-11 02:10:20|14662.2|14660.2|14662.9|14660.9|14663.2|14661.2|14661.5|14659.5|11
1644545430000|2022-02-11 02:10:30|14663|14661|14662.2|14660.2|14663|14661|14661.4|14659.4|25
1644545440000|2022-02-11 02:10:40|14661.7|14659.7|14660.4|14658.4|14662.2|14660.2|14660.4|14658.4|20
1644545450000|2022-02-11 02:10:50|14659.9|14657.9|14661.3|14659.3|14661.8|14659.8|14659.9|14657.9|29
1644545460000|2022-02-11 02:11:00|14660.5|14658.5|14659|14657|14660.9|14658.9|14658.5|14656.5|33
1644545470000|2022-02-11 02:11:10|14658.9|14656.9|14658.8|14656.8|14659|14657|14657.8|14655.8|19
1644545480000|2022-02-11 02:11:20|14658.7|14656.7|14659|14657|14659.4|14657.4|14658.4|14656.4|24
1644545490000|2022-02-11 02:11:30|14658.9|14656.9|14657.5|14655.5|14658.9|14656.9|14657.3|14655.3|9
1644545500000|2022-02-11 02:11:40|14657.4|14655.4|14657.9|14655.9|14658.2|14656.2|14657.2|14655.2|12
1644545510000|2022-02-11 02:11:50|14658|14656|14658.3|14656.3|14658.4|14656.4|14658|14656|2
1644545520000|2022-02-11 02:12:00|14658.4|14656.4|14658.2|14656.2|14658.4|14656.4|14657.2|14655.2|18
1644545530000|2022-02-11 02:12:10|14658.3|14656.3|14659.7|14657.7|14659.7|14657.7|14658.3|14656.3|23
1644545540000|2022-02-11 02:12:20|14659.5|14657.5|14658.2|14656.2|14660.4|14658.4|14658.2|14656.2|14
1644545550000|2022-02-11 02:12:30|14658.3|14656.3|14655.8|14653.8|14658.7|14656.7|14655|14653|70
1644545560000|2022-02-11 02:12:40|14655.9|14653.9|14657|14655|14657|14655|14655.8|14653.8|13
1644545570000|2022-02-11 02:12:50|14656.9|14654.9|14657|14655|14657|14655|14656.5|14654.5|2
1644545580000|2022-02-11 02:13:00|14656.9|14654.9|14657.4|14655.4|14657.4|14655.4|14655.5|14653.5|23
1644545590000|2022-02-11 02:13:10|14657.2|14655.2|14657.4|14655.4|14657.7|14655.7|14657|14655|12
1644545600000|2022-02-11 02:13:20|14657.5|14655.5|14659.2|14657.2|14659.2|14657.2|14657|14655|14
1644545610000|2022-02-11 02:13:30|14659.7|14657.7|14660|14658|14660.2|14658.2|14659.4|14657.4|9
1644545620000|2022-02-11 02:13:40|14660.2|14658.2|14663.2|14661.2|14664.4|14662.4|14660.2|14658.2|52
1644545630000|2022-02-11 02:13:50|14663.3|14661.3|14662.7|14660.7|14663.3|14661.3|14662.5|14660.5|2
1644545640000|2022-02-11 02:14:00|14663.2|14661.2|14662.2|14660.2|14663.3|14661.3|14661.9|14659.9|6
1644545650000|2022-02-11 02:14:10|14662|14660|14662|14660|14662.4|14660.4|14660.8|14658.8|7
1644545660000|2022-02-11 02:14:20|14661.9|14659.9|14662.5|14660.5|14662.8|14660.8|14661.8|14659.8|14
1644545670000|2022-02-11 02:14:30|14662.7|14660.7|14662.9|14660.9|14662.9|14660.9|14662.3|14660.3|0
1644545680000|2022-02-11 02:14:40|14663|14661|14664.2|14662.2|14664.2|14662.2|14662.5|14660.5|13
1644545690000|2022-02-11 02:14:50|14664.4|14662.4|14663.9|14661.9|14664.7|14662.7|14663.9|14661.9|8
1644545700000|2022-02-11 02:15:00|14663.3|14661.3|14660.5|14658.5|14663.3|14661.3|14660.3|14658.3|21
1644545710000|2022-02-11 02:15:10|14660.4|14658.4|14662|14660|14662|14660|14659.5|14657.5|45
1644545720000|2022-02-11 02:15:20|14661|14659|14662.7|14660.7|14662.7|14660.7|14660.4|14658.4|16
1644545730000|2022-02-11 02:15:30|14663|14661|14661.7|14659.7|14663|14661|14661.2|14659.2|3
1644545740000|2022-02-11 02:15:40|14661.9|14659.9|14667.4|14665.4|14667.4|14665.4|14661.9|14659.9|18
1644545750000|2022-02-11 02:15:50|14667.5|14665.5|14666.3|14664.3|14669.3|14667.3|14665.4|14663.4|27
1644545760000|2022-02-11 02:16:00|14665.3|14663.3|14665|14663|14666.7|14664.7|14664.3|14662.3|21
1644545770000|2022-02-11 02:16:10|14665.4|14663.4|14664.4|14662.4|14665.8|14663.8|14664.4|14662.4|14
1644545780000|2022-02-11 02:16:20|14663.8|14661.8|14664.4|14662.4|14664.4|14662.4|14662.3|14660.3|12
1644545790000|2022-02-11 02:16:30|14664.5|14662.5|14664.9|14662.9|14664.9|14662.9|14663.2|14661.2|8
1644545800000|2022-02-11 02:16:40|14664.8|14662.8|14665.9|14663.9|14666.7|14664.7|14664.5|14662.5|11
1644545810000|2022-02-11 02:16:50|14666|14664|14666|14664|14666.3|14664.3|14665.7|14663.7|10
1644545820000|2022-02-11 02:17:00|14666.2|14664.2|14666.3|14664.3|14666.5|14664.5|14663.4|14661.4|24
1644545830000|2022-02-11 02:17:10|14666.4|14664.4|14666|14664|14666.4|14664.4|14665.2|14663.2|7
1644545840000|2022-02-11 02:17:20|14665.9|14663.9|14666.9|14664.9|14667|14665|14665.9|14663.9|20
1644545850000|2022-02-11 02:17:30|14666.8|14664.8|14666.4|14664.4|14667.2|14665.2|14666|14664|6
1644545860000|2022-02-11 02:17:40|14666.5|14664.5|14668|14666|14668.7|14666.7|14666.2|14664.2|10
1644545870000|2022-02-11 02:17:50|14667.8|14665.8|14665.5|14663.5|14668.3|14666.3|14665.5|14663.5|10
1644545880000|2022-02-11 02:18:00|14665.3|14663.3|14664.7|14662.7|14666.2|14664.2|14664.7|14662.7|5
1644545890000|2022-02-11 02:18:10|14664.3|14662.3|14662.8|14660.8|14664.3|14662.3|14662.8|14660.8|27
1644545900000|2022-02-11 02:18:20|14662.7|14660.7|14660.8|14658.8|14662.7|14660.7|14659.8|14657.8|22
1644545910000|2022-02-11 02:18:30|14660.9|14658.9|14659.2|14657.2|14660.9|14658.9|14658.9|14656.9|29
1644545920000|2022-02-11 02:18:40|14659.3|14657.3|14659.5|14657.5|14660|14658|14658.9|14656.9|13
1644545930000|2022-02-11 02:18:50|14659.4|14657.4|14658.8|14656.8|14659.5|14657.5|14658.2|14656.2|18
1644545940000|2022-02-11 02:19:00|14658.7|14656.7|14658.7|14656.7|14658.9|14656.9|14658.5|14656.5|7
1644545950000|2022-02-11 02:19:10|14658.8|14656.8|14657.3|14655.3|14658.8|14656.8|14657|14655|11
1644545960000|2022-02-11 02:19:20|14657|14655|14653.9|14651.9|14657.2|14655.2|14652.4|14650.4|58
1644545970000|2022-02-11 02:19:30|14653.8|14651.8|14652.7|14650.7|14654|14652|14652.4|14650.4|19
1644545980000|2022-02-11 02:19:40|14652.4|14650.4|14653|14651|14653|14651|14651.9|14649.9|21
1644545990000|2022-02-11 02:19:50|14652.7|14650.7|14654.3|14652.3|14654.3|14652.3|14652.7|14650.7|19
1644546000000|2022-02-11 02:20:00|14654.2|14652.2|14652.8|14650.8|14654.9|14652.9|14652.4|14650.4|15
1644546010000|2022-02-11 02:20:10|14652.7|14650.7|14651.8|14649.8|14653.4|14651.4|14651.8|14649.8|19
1644546020000|2022-02-11 02:20:20|14652|14650|14652.2|14650.2|14652.5|14650.5|14651.4|14649.4|24
1644546030000|2022-02-11 02:20:30|14652|14650|14652.7|14650.7|14653.4|14651.4|14652|14650|9
1644546040000|2022-02-11 02:20:40|14652.5|14650.5|14653.2|14651.2|14653.3|14651.3|14650|14648|30
1644546050000|2022-02-11 02:20:50|14652.9|14650.9|14652.5|14650.5|14653.5|14651.5|14652.5|14650.5|14
1644546060000|2022-02-11 02:21:00|14652.4|14650.4|14654|14652|14654.3|14652.3|14652.4|14650.4|20
1644546070000|2022-02-11 02:21:10|14654.3|14652.3|14652.9|14650.9|14654.5|14652.5|14652.9|14650.9|13
1644546080000|2022-02-11 02:21:20|14652.3|14650.3|14652|14650|14653.4|14651.4|14652|14650|24
1644546090000|2022-02-11 02:21:30|14651.9|14649.9|14650.9|14648.9|14651.9|14649.9|14649.4|14647.4|21
1644546100000|2022-02-11 02:21:40|14650.8|14648.8|14651|14649|14651.8|14649.8|14650.4|14648.4|8
1644546110000|2022-02-11 02:21:50|14651.2|14649.2|14650.7|14648.7|14651.4|14649.4|14650.7|14648.7|8
1644546120000|2022-02-11 02:22:00|14650.8|14648.8|14649.7|14647.7|14651|14649|14649.4|14647.4|9
1644546130000|2022-02-11 02:22:10|14649.5|14647.5|14650.4|14648.4|14650.9|14648.9|14646.8|14644.8|69
1644546140000|2022-02-11 02:22:20|14650.3|14648.3|14654.5|14652.5|14655.8|14653.8|14650|14648|37
1644546150000|2022-02-11 02:22:30|14654.4|14652.4|14651.2|14649.2|14655|14653|14650.7|14648.7|23
1644546160000|2022-02-11 02:22:40|14651.3|14649.3|14654.4|14652.4|14654.4|14652.4|14651.3|14649.3|66
1644546170000|2022-02-11 02:22:50|14654.3|14652.3|14655.9|14653.9|14657.2|14655.2|14654.3|14652.3|21
1644546180000|2022-02-11 02:23:00|14656.2|14654.2|14657.4|14655.4|14658.3|14656.3|14656.2|14654.2|6
1644546190000|2022-02-11 02:23:10|14657.3|14655.3|14658.4|14656.4|14658.7|14656.7|14656.2|14654.2|29
1644546200000|2022-02-11 02:23:20|14658.5|14656.5|14658.8|14656.8|14659.7|14657.7|14658|14656|14
1644546210000|2022-02-11 02:23:30|14658.7|14656.7|14656.8|14654.8|14658.9|14656.9|14655.9|14653.9|17
1644546220000|2022-02-11 02:23:40|14656.7|14654.7|14657.4|14655.4|14657.9|14655.9|14656.7|14654.7|6
1644546230000|2022-02-11 02:23:50|14657.3|14655.3|14657.3|14655.3|14657.5|14655.5|14656.8|14654.8|0
1644546240000|2022-02-11 02:24:00|14657.4|14655.4|14656.9|14654.9|14657.8|14655.8|14656.9|14654.9|19
1644546250000|2022-02-11 02:24:10|14657.4|14655.4|14652.8|14650.8|14657.5|14655.5|14652.7|14650.7|18
1644546260000|2022-02-11 02:24:20|14653.4|14651.4|14653|14651|14653.4|14651.4|14652.8|14650.8|4
1644546270000|2022-02-11 02:24:30|14653.2|14651.2|14651|14649|14653.2|14651.2|14651|14649|20
1644546280000|2022-02-11 02:24:40|14650.7|14648.7|14649.3|14647.3|14651.2|14649.2|14649|14647|26
1644546290000|2022-02-11 02:24:50|14649.2|14647.2|14648.3|14646.3|14649.3|14647.3|14647.8|14645.8|9
1644546300000|2022-02-11 02:25:00|14648.7|14646.7|14648.7|14646.7|14649.3|14647.3|14648.2|14646.2|27
1644546310000|2022-02-11 02:25:10|14648.9|14646.9|14650.9|14648.9|14650.9|14648.9|14648.2|14646.2|25
1644546320000|2022-02-11 02:25:20|14650|14648|14648.5|14646.5|14650|14648|14648.3|14646.3|16
1644546330000|2022-02-11 02:25:30|14648.7|14646.7|14649.5|14647.5|14649.8|14647.8|14648.2|14646.2|5
1644546340000|2022-02-11 02:25:40|14649.4|14647.4|14650.7|14648.7|14650.8|14648.8|14649.4|14647.4|8
1644546350000|2022-02-11 02:25:50|14650.4|14648.4|14647.8|14645.8|14650.4|14648.4|14647.8|14645.8|3
1644546360000|2022-02-11 02:26:00|14649|14647|14648.2|14646.2|14649|14647|14647.7|14645.7|11
1644546370000|2022-02-11 02:26:10|14648.3|14646.3|14647|14645|14648.3|14646.3|14646.9|14644.9|17
1644546380000|2022-02-11 02:26:20|14646.9|14644.9|14648.4|14646.4|14648.7|14646.7|14646.9|14644.9|9
1644546390000|2022-02-11 02:26:30|14648.3|14646.3|14648.2|14646.2|14648.3|14646.3|14647.7|14645.7|3
1644546400000|2022-02-11 02:26:40|14648.3|14646.3|14648.3|14646.3|14648.3|14646.3|14647.8|14645.8|9
1644546410000|2022-02-11 02:26:50|14648.2|14646.2|14647.9|14645.9|14648.3|14646.3|14647.9|14645.9|0
1644546420000|2022-02-11 02:27:00|14648|14646|14647.4|14645.4|14648|14646|14647.2|14645.2|8
1644546430000|2022-02-11 02:27:10|14647.7|14645.7|14648.5|14646.5|14648.7|14646.7|14647.2|14645.2|19
1644546440000|2022-02-11 02:27:20|14648.3|14646.3|14647.5|14645.5|14648.8|14646.8|14647.4|14645.4|15
1644546450000|2022-02-11 02:27:30|14647.4|14645.4|14652.2|14650.2|14652.3|14650.3|14646.7|14644.7|44
1644546460000|2022-02-11 02:27:40|14652.3|14650.3|14653.2|14651.2|14653.8|14651.8|14651.4|14649.4|21
1644546470000|2022-02-11 02:27:50|14653.3|14651.3|14653.5|14651.5|14653.9|14651.9|14653.3|14651.3|3
1644546480000|2022-02-11 02:28:00|14653.7|14651.7|14655.2|14653.2|14655.3|14653.3|14653.4|14651.4|13
1644546490000|2022-02-11 02:28:10|14655.3|14653.3|14655|14653|14655.4|14653.4|14654.3|14652.3|8
1644546500000|2022-02-11 02:28:20|14654.9|14652.9|14654.9|14652.9|14654.9|14652.9|14654.2|14652.2|12
1644546510000|2022-02-11 02:28:30|14655|14653|14658|14656|14658|14656|14654.9|14652.9|20
1644546520000|2022-02-11 02:28:40|14658.3|14656.3|14656.8|14654.8|14658.3|14656.3|14656.3|14654.3|14
1644546530000|2022-02-11 02:28:50|14656.9|14654.9|14655.2|14653.2|14657.3|14655.3|14654.5|14652.5|5
1644546540000|2022-02-11 02:29:00|14655|14653|14655.4|14653.4|14655.4|14653.4|14654.5|14652.5|4
1644546550000|2022-02-11 02:29:10|14655.5|14653.5|14656.4|14654.4|14656.4|14654.4|14655.4|14653.4|1
1644546560000|2022-02-11 02:29:20|14656.3|14654.3|14656.2|14654.2|14656.9|14654.9|14655.9|14653.9|20
1644546570000|2022-02-11 02:29:30|14656.3|14654.3|14659.5|14657.5|14659.5|14657.5|14656.3|14654.3|13
1644546580000|2022-02-11 02:29:40|14659.2|14657.2|14659|14657|14660.5|14658.5|14658.2|14656.2|30
1644546590000|2022-02-11 02:29:50|14659.3|14657.3|14658.5|14656.5|14659.3|14657.3|14658.4|14656.4|12
1644546600000|2022-02-11 02:30:00|14658.7|14656.7|14656.4|14654.4|14659.3|14657.3|14655.8|14653.8|32
1644546610000|2022-02-11 02:30:10|14656.5|14654.5|14657.8|14655.8|14658.2|14656.2|14656.4|14654.4|9
1644546620000|2022-02-11 02:30:20|14657.4|14655.4|14658.7|14656.7|14659.7|14657.7|14657.4|14655.4|28
1644546630000|2022-02-11 02:30:30|14658.8|14656.8|14657.9|14655.9|14659.4|14657.4|14657.8|14655.8|5
1644546640000|2022-02-11 02:30:40|14658|14656|14657.3|14655.3|14658|14656|14656.5|14654.5|6
1644546650000|2022-02-11 02:30:50|14657.4|14655.4|14655.5|14653.5|14657.8|14655.8|14655.5|14653.5|10
1644546660000|2022-02-11 02:31:00|14655.7|14653.7|14656.4|14654.4|14656.7|14654.7|14655.2|14653.2|22
1644546670000|2022-02-11 02:31:10|14656.3|14654.3|14657.9|14655.9|14658.4|14656.4|14655.8|14653.8|7
1644546680000|2022-02-11 02:31:20|14657.5|14655.5|14657.2|14655.2|14657.5|14655.5|14656.7|14654.7|4
1644546690000|2022-02-11 02:31:30|14656.7|14654.7|14655.8|14653.8|14657.3|14655.3|14655.8|14653.8|11
1644546700000|2022-02-11 02:31:40|14655.7|14653.7|14655.9|14653.9|14655.9|14653.9|14655.5|14653.5|0
1644546710000|2022-02-11 02:31:50|14655.8|14653.8|14657|14655|14657.3|14655.3|14655.2|14653.2|7
1644546720000|2022-02-11 02:32:00|14656.9|14654.9|14656.5|14654.5|14656.9|14654.9|14656.4|14654.4|0
1644546730000|2022-02-11 02:32:10|14656.3|14654.3|14655.5|14653.5|14656.7|14654.7|14654.3|14652.3|22
1644546740000|2022-02-11 02:32:20|14655.4|14653.4|14655.7|14653.7|14655.8|14653.8|14655|14653|0
1644546750000|2022-02-11 02:32:30|14655.4|14653.4|14654.9|14652.9|14655.5|14653.5|14654.4|14652.4|0
1644546760000|2022-02-11 02:32:40|14655|14653|14655.9|14653.9|14656.5|14654.5|14655|14653|5
1644546770000|2022-02-11 02:32:50|14655.8|14653.8|14654.5|14652.5|14655.8|14653.8|14654.5|14652.5|11
1644546780000|2022-02-11 02:33:00|14654.7|14652.7|14653.7|14651.7|14654.8|14652.8|14653.3|14651.3|8
1644546790000|2022-02-11 02:33:10|14653.5|14651.5|14653.5|14651.5|14654.5|14652.5|14653.4|14651.4|7
1644546800000|2022-02-11 02:33:20|14653.7|14651.7|14652.4|14650.4|14653.8|14651.8|14652.3|14650.3|13
1644546810000|2022-02-11 02:33:30|14652.2|14650.2|14650.5|14648.5|14652.2|14650.2|14650.3|14648.3|37
1644546820000|2022-02-11 02:33:40|14650.7|14648.7|14653.5|14651.5|14653.7|14651.7|14650.7|14648.7|19
1644546830000|2022-02-11 02:33:50|14653.7|14651.7|14653|14651|14653.9|14651.9|14652.5|14650.5|6
1644546840000|2022-02-11 02:34:00|14653.2|14651.2|14659.2|14657.2|14659.2|14657.2|14653.2|14651.2|19
1644546850000|2022-02-11 02:34:10|14658.9|14656.9|14659.7|14657.7|14660.2|14658.2|14658.5|14656.5|27
1644546860000|2022-02-11 02:34:20|14660|14658|14658.3|14656.3|14660.2|14658.2|14657.5|14655.5|8
1644546870000|2022-02-11 02:34:30|14658.4|14656.4|14657.4|14655.4|14660.3|14658.3|14656.9|14654.9|18
1644546880000|2022-02-11 02:34:40|14657.5|14655.5|14657.9|14655.9|14658.3|14656.3|14657.4|14655.4|6
1644546890000|2022-02-11 02:34:50|14658|14656|14659|14657|14659|14657|14657.5|14655.5|3
1644546900000|2022-02-11 02:35:00|14658.9|14656.9|14655.9|14653.9|14658.9|14656.9|14655.9|14653.9|12
1644546910000|2022-02-11 02:35:10|14656.2|14654.2|14658.2|14656.2|14658.2|14656.2|14656|14654|12
1644546920000|2022-02-11 02:35:20|14657.9|14655.9|14657.9|14655.9|14657.9|14655.9|14656.4|14654.4|22
1644546930000|2022-02-11 02:35:30|14658.9|14656.9|14659.9|14657.9|14659.9|14657.9|14657.9|14655.9|10
1644546940000|2022-02-11 02:35:40|14660.2|14658.2|14660.8|14658.8|14661.7|14659.7|14660|14658|22
1644546950000|2022-02-11 02:35:50|14660.3|14658.3|14658.4|14656.4|14660.3|14658.3|14657.7|14655.7|28
1644546960000|2022-02-11 02:36:00|14658.9|14656.9|14659.3|14657.3|14659.3|14657.3|14658.9|14656.9|8
1644546970000|2022-02-11 02:36:10|14659.4|14657.4|14657.9|14655.9|14659.4|14657.4|14657.9|14655.9|6
1644546980000|2022-02-11 02:36:20|14658|14656|14657.9|14655.9|14658.5|14656.5|14657.4|14655.4|20
1644546990000|2022-02-11 02:36:30|14658|14656|14659.7|14657.7|14659.7|14657.7|14657.9|14655.9|11
1644547000000|2022-02-11 02:36:40|14659.4|14657.4|14657.8|14655.8|14659.4|14657.4|14656.8|14654.8|22
1644547010000|2022-02-11 02:36:50|14657.9|14655.9|14658|14656|14658.7|14656.7|14657.8|14655.8|2
1644547020000|2022-02-11 02:37:00|14658.2|14656.2|14658.7|14656.7|14660|14658|14658.2|14656.2|27
1644547030000|2022-02-11 02:37:10|14658.8|14656.8|14661.2|14659.2|14661.2|14659.2|14658.4|14656.4|31
1644547040000|2022-02-11 02:37:20|14661.3|14659.3|14660.2|14658.2|14661.9|14659.9|14660.2|14658.2|10
1644547050000|2022-02-11 02:37:30|14661|14659|14660.2|14658.2|14661|14659|14659.9|14657.9|3
1644547060000|2022-02-11 02:37:40|14660.9|14658.9|14660.3|14658.3|14661|14659|14660|14658|4
1644547070000|2022-02-11 02:37:50|14660.4|14658.4|14662.4|14660.4|14662.5|14660.5|14660|14658|32
1644547080000|2022-02-11 02:38:00|14662.5|14660.5|14661.9|14659.9|14664.3|14662.3|14661.4|14659.4|27
1644547090000|2022-02-11 02:38:10|14661.4|14659.4|14661.9|14659.9|14662.3|14660.3|14661.2|14659.2|6
1644547100000|2022-02-11 02:38:20|14661.8|14659.8|14660.9|14658.9|14661.8|14659.8|14660.4|14658.4|6
1644547110000|2022-02-11 02:38:30|14660.8|14658.8|14662|14660|14662|14660|14660.4|14658.4|2
1644547120000|2022-02-11 02:38:40|14662.2|14660.2|14660.9|14658.9|14662.2|14660.2|14660.8|14658.8|5
1644547130000|2022-02-11 02:38:50|14661|14659|14661.7|14659.7|14661.7|14659.7|14660.9|14658.9|2
1644547140000|2022-02-11 02:39:00|14661.9|14659.9|14660.8|14658.8|14662|14660|14660.7|14658.7|12
1644547150000|2022-02-11 02:39:10|14660.9|14658.9|14660.8|14658.8|14661.7|14659.7|14660.7|14658.7|9
1644547160000|2022-02-11 02:39:20|14660.9|14658.9|14660.8|14658.8|14661.4|14659.4|14660.7|14658.7|8
1644547170000|2022-02-11 02:39:30|14660.9|14658.9|14659.7|14657.7|14660.9|14658.9|14659.7|14657.7|7
1644547180000|2022-02-11 02:39:40|14659.8|14657.8|14661|14659|14661.5|14659.5|14659.7|14657.7|10
1644547190000|2022-02-11 02:39:50|14660.9|14658.9|14659.7|14657.7|14660.9|14658.9|14659.7|14657.7|5
1644547200000|2022-02-11 02:40:00|14659.5|14657.5|14658.3|14656.3|14659.8|14657.8|14658.3|14656.3|5
1644547210000|2022-02-11 02:40:10|14658.2|14656.2|14656.8|14654.8|14658.3|14656.3|14656.7|14654.7|25
1644547220000|2022-02-11 02:40:20|14657|14655|14656.2|14654.2|14657|14655|14654.9|14652.9|19
1644547230000|2022-02-11 02:40:30|14656.4|14654.4|14656.2|14654.2|14658.3|14656.3|14656.2|14654.2|10
1644547240000|2022-02-11 02:40:40|14656.5|14654.5|14657.7|14655.7|14657.7|14655.7|14656.5|14654.5|6
1644547250000|2022-02-11 02:40:50|14657.8|14655.8|14658.7|14656.7|14659|14657|14657.8|14655.8|20
1644547260000|2022-02-11 02:41:00|14658.8|14656.8|14657.9|14655.9|14658.9|14656.9|14657.5|14655.5|3
1644547270000|2022-02-11 02:41:10|14658|14656|14657.7|14655.7|14658.9|14656.9|14656.9|14654.9|2
1644547280000|2022-02-11 02:41:20|14657.2|14655.2|14657|14655|14658.4|14656.4|14657|14655|6
1644547290000|2022-02-11 02:41:30|14657.4|14655.4|14657.5|14655.5|14657.5|14655.5|14657|14655|0
1644547300000|2022-02-11 02:41:40|14658|14656|14657.5|14655.5|14658|14656|14657.2|14655.2|3
1644547310000|2022-02-11 02:41:50|14657.4|14655.4|14657.4|14655.4|14657.4|14655.4|14657.2|14655.2|2
1644547320000|2022-02-11 02:42:00|14657.3|14655.3|14656.9|14654.9|14657.5|14655.5|14656.5|14654.5|12
1644547330000|2022-02-11 02:42:10|14656.8|14654.8|14655.4|14653.4|14656.8|14654.8|14655.2|14653.2|19
1644547340000|2022-02-11 02:42:20|14655.5|14653.5|14658.2|14656.2|14658.2|14656.2|14655.5|14653.5|7
1644547350000|2022-02-11 02:42:30|14658|14656|14657.8|14655.8|14658.2|14656.2|14657.4|14655.4|0
1644547360000|2022-02-11 02:42:40|14657.7|14655.7|14656.7|14654.7|14657.8|14655.8|14656.2|14654.2|3
1644547370000|2022-02-11 02:42:50|14656.8|14654.8|14657.2|14655.2|14657.7|14655.7|14656.7|14654.7|3
1644547380000|2022-02-11 02:43:00|14657.3|14655.3|14657.2|14655.2|14657.3|14655.3|14657.2|14655.2|0
1644547390000|2022-02-11 02:43:10|14657.8|14655.8|14658|14656|14658.3|14656.3|14657.7|14655.7|13
1644547400000|2022-02-11 02:43:20|14657.4|14655.4|14657.4|14655.4|14658.2|14656.2|14656.9|14654.9|7
1644547410000|2022-02-11 02:43:30|14657.5|14655.5|14658.3|14656.3|14658.3|14656.3|14657.4|14655.4|3
1644547420000|2022-02-11 02:43:40|14658.2|14656.2|14658.8|14656.8|14659.4|14657.4|14658.2|14656.2|22
1644547430000|2022-02-11 02:43:50|14659|14657|14659.8|14657.8|14659.8|14657.8|14658.7|14656.7|10
1644547440000|2022-02-11 02:44:00|14659.7|14657.7|14658.7|14656.7|14659.7|14657.7|14658.7|14656.7|6
1644547450000|2022-02-11 02:44:10|14658.8|14656.8|14659|14657|14659.8|14657.8|14658.5|14656.5|14
1644547460000|2022-02-11 02:44:20|14658.9|14656.9|14661.4|14659.4|14661.4|14659.4|14658.3|14656.3|16
1644547470000|2022-02-11 02:44:30|14661.5|14659.5|14662.3|14660.3|14663.3|14661.3|14661.4|14659.4|12
1644547480000|2022-02-11 02:44:40|14662.4|14660.4|14662.4|14660.4|14662.8|14660.8|14661.5|14659.5|23
1644547490000|2022-02-11 02:44:50|14661.8|14659.8|14661.4|14659.4|14662.2|14660.2|14661.4|14659.4|8
1644547500000|2022-02-11 02:45:00|14661.5|14659.5|14660.3|14658.3|14661.5|14659.5|14660|14658|9
1644547510000|2022-02-11 02:45:10|14660.5|14658.5|14660.5|14658.5|14660.5|14658.5|14660.3|14658.3|0
1644547520000|2022-02-11 02:45:20|14660.8|14658.8|14660.7|14658.7|14660.9|14658.9|14660|14658|4
1644547530000|2022-02-11 02:45:30|14660.8|14658.8|14660.3|14658.3|14660.8|14658.8|14660.2|14658.2|11
1644547540000|2022-02-11 02:45:40|14659.9|14657.9|14660.3|14658.3|14660.3|14658.3|14659.4|14657.4|5
1644547550000|2022-02-11 02:45:50|14660.2|14658.2|14659.7|14657.7|14660.3|14658.3|14658.3|14656.3|36
1644547560000|2022-02-11 02:46:00|14659|14657|14659.3|14657.3|14659.9|14657.9|14658.5|14656.5|4
1644547570000|2022-02-11 02:46:10|14659.4|14657.4|14659.3|14657.3|14659.8|14657.8|14658.3|14656.3|25
1644547580000|2022-02-11 02:46:20|14659.2|14657.2|14659.3|14657.3|14659.5|14657.5|14658.9|14656.9|1
1644547590000|2022-02-11 02:46:30|14659.4|14657.4|14659.5|14657.5|14660|14658|14659.3|14657.3|4
1644547600000|2022-02-11 02:46:40|14659.7|14657.7|14659.8|14657.8|14659.8|14657.8|14659.3|14657.3|0
1644547610000|2022-02-11 02:46:50|14659.4|14657.4|14658.8|14656.8|14659.4|14657.4|14657.5|14655.5|10
1644547620000|2022-02-11 02:47:00|14659.2|14657.2|14658.5|14656.5|14659.3|14657.3|14658.4|14656.4|1
1644547630000|2022-02-11 02:47:10|14658.8|14656.8|14662.2|14660.2|14662.2|14660.2|14658.8|14656.8|16
1644547640000|2022-02-11 02:47:20|14662|14660|14663.5|14661.5|14663.9|14661.9|14661.5|14659.5|17
1644547650000|2022-02-11 02:47:30|14663.3|14661.3|14663.3|14661.3|14663.7|14661.7|14662.7|14660.7|9
1644547660000|2022-02-11 02:47:40|14663.7|14661.7|14662.7|14660.7|14663.7|14661.7|14662.5|14660.5|6
1644547670000|2022-02-11 02:47:50|14662.5|14660.5|14661.7|14659.7|14663.2|14661.2|14661.7|14659.7|19
1644547680000|2022-02-11 02:48:00|14661.4|14659.4|14661.4|14659.4|14661.4|14659.4|14661.3|14659.3|5
1644547690000|2022-02-11 02:48:10|14661.5|14659.5|14662.4|14660.4|14662.4|14660.4|14661.5|14659.5|17
1644547700000|2022-02-11 02:48:20|14662.3|14660.3|14661.3|14659.3|14662.3|14660.3|14661.3|14659.3|1
1644547710000|2022-02-11 02:48:30|14661|14659|14661.4|14659.4|14661.4|14659.4|14660.5|14658.5|6
1644547720000|2022-02-11 02:48:40|14661.2|14659.2|14660.5|14658.5|14661.3|14659.3|14660.4|14658.4|1
1644547730000|2022-02-11 02:48:50|14660.4|14658.4|14660.8|14658.8|14661.2|14659.2|14660.4|14658.4|11
1644547740000|2022-02-11 02:49:00|14660.9|14658.9|14660.5|14658.5|14660.9|14658.9|14660.3|14658.3|4
1644547750000|2022-02-11 02:49:10|14660.3|14658.3|14661.5|14659.5|14661.5|14659.5|14660.3|14658.3|7
1644547760000|2022-02-11 02:49:20|14662|14660|14661|14659|14662|14660|14661|14659|15
1644547770000|2022-02-11 02:49:30|14661.4|14659.4|14662|14660|14662|14660|14661|14659|5
1644547780000|2022-02-11 02:49:40|14661.9|14659.9|14661.4|14659.4|14661.9|14659.9|14660.5|14658.5|3
1644547790000|2022-02-11 02:49:50|14661.5|14659.5|14661.9|14659.9|14662.2|14660.2|14661|14659|5
1644547800000|2022-02-11 02:50:00|14662|14660|14660.7|14658.7|14662|14660|14660.7|14658.7|4
1644547810000|2022-02-11 02:50:10|14661.2|14659.2|14661|14659|14661.4|14659.4|14660.8|14658.8|2
1644547820000|2022-02-11 02:50:20|14660.9|14658.9|14661.8|14659.8|14661.8|14659.8|14660.9|14658.9|1
1644547830000|2022-02-11 02:50:30|14661.9|14659.9|14661.9|14659.9|14662|14660|14661.5|14659.5|1
1644547840000|2022-02-11 02:50:40|14662|14660|14662.7|14660.7|14662.9|14660.9|14662|14660|3
1644547850000|2022-02-11 02:50:50|14662.8|14660.8|14663.2|14661.2|14664|14662|14662.5|14660.5|15
1644547860000|2022-02-11 02:51:00|14662.2|14660.2|14660.9|14658.9|14662.3|14660.3|14660.7|14658.7|8
1644547870000|2022-02-11 02:51:10|14661.2|14659.2|14661|14659|14661.9|14659.9|14661|14659|3
1644547880000|2022-02-11 02:51:20|14661.2|14659.2|14658.2|14656.2|14661.3|14659.3|14658.2|14656.2|61
1644547890000|2022-02-11 02:51:30|14658.3|14656.3|14658.2|14656.2|14659.2|14657.2|14657.7|14655.7|6
1644547900000|2022-02-11 02:51:40|14657.9|14655.9|14658.4|14656.4|14658.4|14656.4|14657.9|14655.9|3
1644547910000|2022-02-11 02:51:50|14658.5|14656.5|14655.7|14653.7|14658.7|14656.7|14655.7|14653.7|17
1644547920000|2022-02-11 02:52:00|14655.9|14653.9|14655.8|14653.8|14656.5|14654.5|14655.7|14653.7|17
1644547930000|2022-02-11 02:52:10|14655.9|14653.9|14655.5|14653.5|14656.2|14654.2|14655|14653|9
1644547940000|2022-02-11 02:52:20|14655.8|14653.8|14655.8|14653.8|14656|14654|14655.3|14653.3|15
1644547950000|2022-02-11 02:52:30|14655.9|14653.9|14656.2|14654.2|14656.5|14654.5|14655.9|14653.9|3
1644547960000|2022-02-11 02:52:40|14656.3|14654.3|14656.8|14654.8|14656.9|14654.9|14656.3|14654.3|2
1644547970000|2022-02-11 02:52:50|14656.7|14654.7|14656.5|14654.5|14656.7|14654.7|14656.4|14654.4|3
1644547980000|2022-02-11 02:53:00|14656.7|14654.7|14657.9|14655.9|14658.4|14656.4|14656.3|14654.3|21
1644547990000|2022-02-11 02:53:10|14657.8|14655.8|14657.9|14655.9|14658|14656|14657.5|14655.5|6
1644548000000|2022-02-11 02:53:20|14657.8|14655.8|14658.2|14656.2|14658.2|14656.2|14657.5|14655.5|3
1644548010000|2022-02-11 02:53:30|14658|14656|14656.5|14654.5|14658|14656|14655.4|14653.4|16
1644548020000|2022-02-11 02:53:40|14655.3|14653.3|14655.2|14653.2|14655.7|14653.7|14654.9|14652.9|4
1644548030000|2022-02-11 02:53:50|14655|14653|14655|14653|14655.4|14653.4|14654.7|14652.7|8
1644548040000|2022-02-11 02:54:00|14655.2|14653.2|14655.3|14653.3|14655.9|14653.9|14655.2|14653.2|21
1644548050000|2022-02-11 02:54:10|14655.7|14653.7|14655.4|14653.4|14655.8|14653.8|14655.4|14653.4|4
1644548060000|2022-02-11 02:54:20|14655.5|14653.5|14655.3|14653.3|14655.7|14653.7|14655.3|14653.3|2
1644548070000|2022-02-11 02:54:30|14655.4|14653.4|14655.4|14653.4|14656|14654|14655.4|14653.4|2
1644548080000|2022-02-11 02:54:40|14655.3|14653.3|14655.4|14653.4|14655.5|14653.5|14655.3|14653.3|1
1644548090000|2022-02-11 02:54:50|14656.4|14654.4|14657.7|14655.7|14657.7|14655.7|14656.3|14654.3|13
1644548100000|2022-02-11 02:55:00|14657.5|14655.5|14656.8|14654.8|14657.5|14655.5|14656.3|14654.3|5
1644548110000|2022-02-11 02:55:10|14656.9|14654.9|14656.9|14654.9|14657.2|14655.2|14656.9|14654.9|0
1644548120000|2022-02-11 02:55:20|14657|14655|14656.4|14654.4|14657|14655|14656.3|14654.3|3
1644548130000|2022-02-11 02:55:30|14656.5|14654.5|14655|14653|14656.8|14654.8|14654.8|14652.8|13
1644548140000|2022-02-11 02:55:40|14655.2|14653.2|14657|14655|14657|14655|14655|14653|3
1644548150000|2022-02-11 02:55:50|14657.2|14655.2|14657.4|14655.4|14657.4|14655.4|14657.2|14655.2|3
1644548160000|2022-02-11 02:56:00|14657.3|14655.3|14661.2|14659.2|14661.2|14659.2|14657.3|14655.3|35
1644548170000|2022-02-11 02:56:10|14661.9|14659.9|14664.2|14662.2|14664.2|14662.2|14661.9|14659.9|41
1644548180000|2022-02-11 02:56:20|14664.3|14662.3|14664.5|14662.5|14664.9|14662.9|14664.2|14662.2|17
1644548190000|2022-02-11 02:56:30|14664.7|14662.7|14664.2|14662.2|14664.9|14662.9|14663.4|14661.4|25
1644548200000|2022-02-11 02:56:40|14664|14662|14664.7|14662.7|14664.7|14662.7|14663.7|14661.7|6
1644548210000|2022-02-11 02:56:50|14664.3|14662.3|14664.3|14662.3|14664.7|14662.7|14663.5|14661.5|25
1644548220000|2022-02-11 02:57:00|14664.4|14662.4|14666.4|14664.4|14666.4|14664.4|14664.3|14662.3|30
1644548230000|2022-02-11 02:57:10|14666.5|14664.5|14670.4|14668.4|14671.2|14669.2|14666.5|14664.5|58
1644548240000|2022-02-11 02:57:20|14670.7|14668.7|14672.4|14670.4|14672.7|14670.7|14670.2|14668.2|67
1644548250000|2022-02-11 02:57:30|14672.5|14670.5|14672.7|14670.7|14674.8|14672.8|14671.8|14669.8|54
1644548260000|2022-02-11 02:57:40|14672.9|14670.9|14672.8|14670.8|14673.2|14671.2|14672.3|14670.3|11
1644548270000|2022-02-11 02:57:50|14672.9|14670.9|14674.8|14672.8|14675.2|14673.2|14672.8|14670.8|28
1644548280000|2022-02-11 02:58:00|14674.7|14672.7|14675.7|14673.7|14676.3|14674.3|14674.5|14672.5|29
1644548290000|2022-02-11 02:58:10|14675.8|14673.8|14672.8|14670.8|14675.8|14673.8|14672.8|14670.8|35
1644548300000|2022-02-11 02:58:20|14673|14671|14672.9|14670.9|14673.2|14671.2|14672.8|14670.8|5
1644548310000|2022-02-11 02:58:30|14672.8|14670.8|14674.3|14672.3|14674.4|14672.4|14671.7|14669.7|19
1644548320000|2022-02-11 02:58:40|14673.9|14671.9|14673.7|14671.7|14674.4|14672.4|14673.3|14671.3|16
1644548330000|2022-02-11 02:58:50|14673.8|14671.8|14675.5|14673.5|14675.5|14673.5|14673.8|14671.8|7
1644548340000|2022-02-11 02:59:00|14676.2|14674.2|14675.9|14673.9|14676.8|14674.8|14674.9|14672.9|14
1644548350000|2022-02-11 02:59:10|14676|14674|14674.9|14672.9|14676.3|14674.3|14674.9|14672.9|8
1644548360000|2022-02-11 02:59:20|14674.8|14672.8|14676|14674|14676.2|14674.2|14674.8|14672.8|15
1644548370000|2022-02-11 02:59:30|14676.2|14674.2|14676.8|14674.8|14677.5|14675.5|14676.2|14674.2|8
1644548380000|2022-02-11 02:59:40|14676.9|14674.9|14674.3|14672.3|14676.9|14674.9|14673.3|14671.3|30
1644548390000|2022-02-11 02:59:50|14673.9|14671.9|14675|14673|14675.2|14673.2|14673.5|14671.5|16
1644548400000|2022-02-11 03:00:00|14675.2|14673.2|14674.4|14672.4|14675.7|14673.7|14674.4|14672.4|23
1644548410000|2022-02-11 03:00:10|14674.5|14672.5|14673.8|14671.8|14674.7|14672.7|14673.5|14671.5|3
1644548420000|2022-02-11 03:00:20|14673.9|14671.9|14674.4|14672.4|14675.4|14673.4|14672.9|14670.9|14
1644548430000|2022-02-11 03:00:30|14674.7|14672.7|14676.4|14674.4|14676.4|14674.4|14674.7|14672.7|5
1644548440000|2022-02-11 03:00:40|14677.4|14675.4|14675.9|14673.9|14678.2|14676.2|14675.9|14673.9|16
1644548450000|2022-02-11 03:00:50|14676|14674|14673.4|14671.4|14676.3|14674.3|14673.3|14671.3|17
1644548460000|2022-02-11 03:01:00|14673.5|14671.5|14672.3|14670.3|14674.7|14672.7|14672.3|14670.3|8
1644548470000|2022-02-11 03:01:10|14672.9|14670.9|14671.9|14669.9|14673.4|14671.4|14671.2|14669.2|49
1644548480000|2022-02-11 03:01:20|14671.8|14669.8|14671.5|14669.5|14672|14670|14671|14669|10
1644548490000|2022-02-11 03:01:30|14671.9|14669.9|14671.2|14669.2|14672.7|14670.7|14670.9|14668.9|7
1644548500000|2022-02-11 03:01:40|14671|14669|14669.8|14667.8|14671.9|14669.9|14669.8|14667.8|12
1644548510000|2022-02-11 03:01:50|14669.7|14667.7|14671|14669|14671.2|14669.2|14669.3|14667.3|9
1644548520000|2022-02-11 03:02:00|14670.9|14668.9|14671.4|14669.4|14671.7|14669.7|14670.3|14668.3|10
1644548530000|2022-02-11 03:02:10|14670.9|14668.9|14672.3|14670.3|14672.3|14670.3|14670.8|14668.8|6
1644548540000|2022-02-11 03:02:20|14672.4|14670.4|14671.2|14669.2|14672.4|14670.4|14670.8|14668.8|6
1644548550000|2022-02-11 03:02:30|14671.3|14669.3|14672.2|14670.2|14672.5|14670.5|14671.3|14669.3|4
1644548560000|2022-02-11 03:02:40|14672|14670|14669.8|14667.8|14672.9|14670.9|14669.5|14667.5|22
1644548570000|2022-02-11 03:02:50|14669.7|14667.7|14669.8|14667.8|14670.3|14668.3|14669.7|14667.7|8
1644548580000|2022-02-11 03:03:00|14669.9|14667.9|14670|14668|14670.4|14668.4|14669.4|14667.4|7
1644548590000|2022-02-11 03:03:10|14670.2|14668.2|14669.7|14667.7|14670.2|14668.2|14669.5|14667.5|10
1644548600000|2022-02-11 03:03:20|14669.5|14667.5|14669.4|14667.4|14669.5|14667.5|14669.4|14667.4|0
1644548620000|2022-02-11 03:03:40|14669.5|14667.5|14666.5|14664.5|14669.5|14667.5|14665.8|14663.8|99
1644548630000|2022-02-11 03:03:50|14666.7|14664.7|14666.3|14664.3|14667.7|14665.7|14666.3|14664.3|5
1644548640000|2022-02-11 03:04:00|14666.4|14664.4|14665.5|14663.5|14666.4|14664.4|14664.9|14662.9|15
1644548650000|2022-02-11 03:04:10|14665.4|14663.4|14665.2|14663.2|14665.7|14663.7|14665|14663|4
1644548660000|2022-02-11 03:04:20|14665.3|14663.3|14664.8|14662.8|14665.5|14663.5|14663|14661|26
1644548670000|2022-02-11 03:04:30|14664.9|14662.9|14664.4|14662.4|14665.4|14663.4|14664.4|14662.4|3
1644548680000|2022-02-11 03:04:40|14663.9|14661.9|14660|14658|14663.9|14661.9|14659|14657|41
1644548690000|2022-02-11 03:04:50|14660.4|14658.4|14659.5|14657.5|14660.5|14658.5|14658.9|14656.9|18
1644548700000|2022-02-11 03:05:00|14659.4|14657.4|14662.2|14660.2|14662.2|14660.2|14659.2|14657.2|18
1644548710000|2022-02-11 03:05:10|14662|14660|14661.7|14659.7|14662.3|14660.3|14661.5|14659.5|5
1644548720000|2022-02-11 03:05:20|14661.8|14659.8|14660.3|14658.3|14661.8|14659.8|14659.9|14657.9|8
1644548730000|2022-02-11 03:05:30|14660.4|14658.4|14660.4|14658.4|14660.4|14658.4|14659.8|14657.8|7
1644548740000|2022-02-11 03:05:40|14660|14658|14658.7|14656.7|14660.9|14658.9|14658.7|14656.7|17
1644548750000|2022-02-11 03:05:50|14658.5|14656.5|14658.3|14656.3|14658.5|14656.5|14658.3|14656.3|2
1644548760000|2022-02-11 03:06:00|14658.5|14656.5|14659|14657|14659.5|14657.5|14658.5|14656.5|4
1644548770000|2022-02-11 03:06:10|14658.9|14656.9|14658.4|14656.4|14658.9|14656.9|14658.4|14656.4|2
1644548780000|2022-02-11 03:06:20|14658.3|14656.3|14656|14654|14658.7|14656.7|14655.8|14653.8|14
1644548790000|2022-02-11 03:06:30|14655.9|14653.9|14655.3|14653.3|14655.9|14653.9|14655.3|14653.3|5
1644548800000|2022-02-11 03:06:40|14655.2|14653.2|14654.2|14652.2|14655.7|14653.7|14653.5|14651.5|33
1644548810000|2022-02-11 03:06:50|14654.3|14652.3|14653.7|14651.7|14654.3|14652.3|14653.2|14651.2|8
1644548820000|2022-02-11 03:07:00|14653.8|14651.8|14652.7|14650.7|14653.8|14651.8|14652.5|14650.5|30
1644548830000|2022-02-11 03:07:10|14652.8|14650.8|14652.4|14650.4|14653|14651|14652.2|14650.2|8
1644548840000|2022-02-11 03:07:20|14652.7|14650.7|14652.5|14650.5|14652.7|14650.7|14652.3|14650.3|4
1644548850000|2022-02-11 03:07:30|14652.4|14650.4|14655.3|14653.3|14655.3|14653.3|14652.3|14650.3|24
1644548860000|2022-02-11 03:07:40|14655.4|14653.4|14655|14653|14655.9|14653.9|14654.8|14652.8|4
1644548870000|2022-02-11 03:07:50|14654.9|14652.9|14652.8|14650.8|14654.9|14652.9|14652.7|14650.7|11
1644548880000|2022-02-11 03:08:00|14653|14651|14652.5|14650.5|14653.4|14651.4|14652.4|14650.4|5
1644548890000|2022-02-11 03:08:10|14652.7|14650.7|14651.4|14649.4|14653.2|14651.2|14651.3|14649.3|31
1644548900000|2022-02-11 03:08:20|14651.5|14649.5|14651.4|14649.4|14652|14650|14651.3|14649.3|13
1644548910000|2022-02-11 03:08:30|14651.7|14649.7|14651.2|14649.2|14651.7|14649.7|14650.9|14648.9|7
1644548920000|2022-02-11 03:08:40|14651|14649|14652|14650|14652|14650|14651|14649|6
1644548930000|2022-02-11 03:08:50|14652.2|14650.2|14651.3|14649.3|14653.2|14651.2|14651.3|14649.3|12
1644548940000|2022-02-11 03:09:00|14651.5|14649.5|14651.4|14649.4|14651.8|14649.8|14651.3|14649.3|4
1644548950000|2022-02-11 03:09:10|14651.8|14649.8|14651.9|14649.9|14652.5|14650.5|14651.8|14649.8|7
1644548960000|2022-02-11 03:09:20|14652.3|14650.3|14652.8|14650.8|14652.9|14650.9|14652.3|14650.3|2
1644548970000|2022-02-11 03:09:30|14652.9|14650.9|14654.7|14652.7|14654.8|14652.8|14652.8|14650.8|9
1644548980000|2022-02-11 03:09:40|14654.8|14652.8|14655.9|14653.9|14655.9|14653.9|14654.4|14652.4|15
1644548990000|2022-02-11 03:09:50|14655.8|14653.8|14655.9|14653.9|14655.9|14653.9|14654.8|14652.8|4
1644549000000|2022-02-11 03:10:00|14656|14654|14657.3|14655.3|14657.7|14655.7|14655.9|14653.9|26
1644549010000|2022-02-11 03:10:10|14656.9|14654.9|14655.9|14653.9|14657.7|14655.7|14655.8|14653.8|7
1644549020000|2022-02-11 03:10:20|14654.7|14652.7|14654.7|14652.7|14654.9|14652.9|14654.2|14652.2|20
1644549030000|2022-02-11 03:10:30|14654.8|14652.8|14651.9|14649.9|14654.8|14652.8|14651.5|14649.5|45
1644549040000|2022-02-11 03:10:40|14651.8|14649.8|14651.2|14649.2|14651.8|14649.8|14651|14649|7
1644549050000|2022-02-11 03:10:50|14651.3|14649.3|14651.4|14649.4|14651.7|14649.7|14651.2|14649.2|8
1644549060000|2022-02-11 03:11:00|14651.2|14649.2|14650.8|14648.8|14651.3|14649.3|14650.7|14648.7|9
1644549070000|2022-02-11 03:11:10|14650.5|14648.5|14650.4|14648.4|14650.8|14648.8|14650.4|14648.4|5
1644549080000|2022-02-11 03:11:20|14650.5|14648.5|14650.4|14648.4|14650.5|14648.5|14650.4|14648.4|0
1644549090000|2022-02-11 03:11:30|14649.7|14647.7|14650.9|14648.9|14651.3|14649.3|14648.2|14646.2|61
1644549100000|2022-02-11 03:11:40|14651|14649|14652.9|14650.9|14652.9|14650.9|14650.4|14648.4|16
1644549110000|2022-02-11 03:11:50|14652.8|14650.8|14653|14651|14653|14651|14651.5|14649.5|28
1644549120000|2022-02-11 03:12:00|14652.9|14650.9|14655.2|14653.2|14655.2|14653.2|14652.9|14650.9|12
1644549130000|2022-02-11 03:12:10|14655.4|14653.4|14654.9|14652.9|14655.8|14653.8|14654.3|14652.3|22
1644549140000|2022-02-11 03:12:20|14654.7|14652.7|14653.4|14651.4|14654.7|14652.7|14653.2|14651.2|13
1644549150000|2022-02-11 03:12:30|14653.7|14651.7|14653.5|14651.5|14653.7|14651.7|14653.3|14651.3|4
1644549160000|2022-02-11 03:12:40|14654.2|14652.2|14653.5|14651.5|14654.2|14652.2|14653.4|14651.4|2
1644549170000|2022-02-11 03:12:50|14653.7|14651.7|14653.5|14651.5|14653.9|14651.9|14653.4|14651.4|7
1644549180000|2022-02-11 03:13:00|14653.7|14651.7|14654.4|14652.4|14655|14653|14653.7|14651.7|8
1644549190000|2022-02-11 03:13:10|14654.5|14652.5|14655.5|14653.5|14655.8|14653.8|14654.5|14652.5|10
1644549200000|2022-02-11 03:13:20|14655|14653|14655.4|14653.4|14655.8|14653.8|14655|14653|10
1644549210000|2022-02-11 03:13:30|14655.5|14653.5|14655.8|14653.8|14655.9|14653.9|14655.4|14653.4|3
1644549220000|2022-02-11 03:13:40|14655.9|14653.9|14654.3|14652.3|14655.9|14653.9|14654.3|14652.3|11
1644549230000|2022-02-11 03:13:50|14654.2|14652.2|14654.7|14652.7|14654.8|14652.8|14654|14652|1
1644549240000|2022-02-11 03:14:00|14654.4|14652.4|14652.4|14650.4|14654.4|14652.4|14652.3|14650.3|21
1644549250000|2022-02-11 03:14:10|14652.7|14650.7|14652.3|14650.3|14654.8|14652.8|14651.9|14649.9|8
1644549260000|2022-02-11 03:14:20|14652.4|14650.4|14652.4|14650.4|14653.2|14651.2|14651.2|14649.2|10
1644549270000|2022-02-11 03:14:30|14651.5|14649.5|14652.2|14650.2|14652.2|14650.2|14651.5|14649.5|2
1644549280000|2022-02-11 03:14:40|14652.3|14650.3|14651|14649|14652.3|14650.3|14650.8|14648.8|2
1644549290000|2022-02-11 03:14:50|14650.9|14648.9|14650.5|14648.5|14652.2|14650.2|14650.2|14648.2|31
1644549300000|2022-02-11 03:15:00|14650.4|14648.4|14652.7|14650.7|14652.7|14650.7|14649.3|14647.3|16
1644549310000|2022-02-11 03:15:10|14652.5|14650.5|14652.9|14650.9|14653.3|14651.3|14651.7|14649.7|14
1644549320000|2022-02-11 03:15:20|14653.5|14651.5|14653.9|14651.9|14653.9|14651.9|14653|14651|11
1644549330000|2022-02-11 03:15:30|14654.2|14652.2|14653.8|14651.8|14654.2|14652.2|14653.7|14651.7|26
1644549340000|2022-02-11 03:15:40|14653.9|14651.9|14653|14651|14654.8|14652.8|14652.8|14650.8|3
1644549350000|2022-02-11 03:15:50|14653.4|14651.4|14652.9|14650.9|14653.7|14651.7|14652.7|14650.7|7
1644549360000|2022-02-11 03:16:00|14653|14651|14653.3|14651.3|14653.3|14651.3|14652.7|14650.7|2
1644549370000|2022-02-11 03:16:10|14653.2|14651.2|14653.2|14651.2|14653.2|14651.2|14652.3|14650.3|2
1644549380000|2022-02-11 03:16:20|14653.5|14651.5|14653.5|14651.5|14653.9|14651.9|14652.9|14650.9|5
1644549390000|2022-02-11 03:16:30|14653.7|14651.7|14653.8|14651.8|14653.9|14651.9|14653.5|14651.5|1
1644549400000|2022-02-11 03:16:40|14653.9|14651.9|14653|14651|14653.9|14651.9|14653|14651|3
1644549410000|2022-02-11 03:16:50|14652.9|14650.9|14651.8|14649.8|14652.9|14650.9|14651.7|14649.7|7
1644549420000|2022-02-11 03:17:00|14651.9|14649.9|14651.3|14649.3|14652.2|14650.2|14651.3|14649.3|2
1644549430000|2022-02-11 03:17:10|14651.7|14649.7|14653.2|14651.2|14653.3|14651.3|14651.7|14649.7|4
1644549440000|2022-02-11 03:17:20|14652.7|14650.7|14653|14651|14653.3|14651.3|14652.7|14650.7|2
1644549450000|2022-02-11 03:17:30|14653.2|14651.2|14653.4|14651.4|14653.9|14651.9|14652.8|14650.8|7
1644549460000|2022-02-11 03:17:40|14653.5|14651.5|14653.3|14651.3|14655.9|14653.9|14653.3|14651.3|50
1644549470000|2022-02-11 03:17:50|14653|14651|14654|14652|14654|14652|14653|14651|3
1644549480000|2022-02-11 03:18:00|14653.9|14651.9|14653.8|14651.8|14654|14652|14653.3|14651.3|3
1644549490000|2022-02-11 03:18:10|14652.9|14650.9|14654.4|14652.4|14654.5|14652.5|14652.9|14650.9|9
1644549500000|2022-02-11 03:18:20|14654.3|14652.3|14654.8|14652.8|14654.8|14652.8|14654.2|14652.2|5
1644549510000|2022-02-11 03:18:30|14655.3|14653.3|14655.2|14653.2|14655.8|14653.8|14654.4|14652.4|13
1644549520000|2022-02-11 03:18:40|14655.3|14653.3|14654.8|14652.8|14656|14654|14654.5|14652.5|6
1644549530000|2022-02-11 03:18:50|14654.7|14652.7|14654.8|14652.8|14654.9|14652.9|14654.4|14652.4|4
1644549540000|2022-02-11 03:19:00|14654.7|14652.7|14653.4|14651.4|14654.7|14652.7|14652.9|14650.9|7
1644549550000|2022-02-11 03:19:10|14653.2|14651.2|14652.8|14650.8|14653.2|14651.2|14652.2|14650.2|7
1644549560000|2022-02-11 03:19:20|14652.7|14650.7|14652.3|14650.3|14652.9|14650.9|14652.3|14650.3|0
1644549570000|2022-02-11 03:19:30|14651.5|14649.5|14650.9|14648.9|14651.7|14649.7|14650.3|14648.3|54
1644549580000|2022-02-11 03:19:40|14651|14649|14650.9|14648.9|14651.2|14649.2|14650.8|14648.8|2
1644549590000|2022-02-11 03:19:50|14650.4|14648.4|14652.8|14650.8|14652.9|14650.9|14649.5|14647.5|14
1644549600000|2022-02-11 03:20:00|14652.9|14650.9|14654.5|14652.5|14654.5|14652.5|14652.2|14650.2|8
1644549610000|2022-02-11 03:20:10|14654.7|14652.7|14656.2|14654.2|14656.5|14654.5|14654.7|14652.7|6
1644549620000|2022-02-11 03:20:20|14656.5|14654.5|14656.9|14654.9|14657.3|14655.3|14656.3|14654.3|10
1644549630000|2022-02-11 03:20:30|14658.4|14656.4|14663.9|14661.9|14663.9|14661.9|14658|14656|80
1644549640000|2022-02-11 03:20:40|14664|14662|14659.8|14657.8|14664.2|14662.2|14657.9|14655.9|27
1644549650000|2022-02-11 03:20:50|14659.4|14657.4|14659.3|14657.3|14660.2|14658.2|14659.2|14657.2|10
1644549660000|2022-02-11 03:21:00|14659.2|14657.2|14658.3|14656.3|14659.5|14657.5|14658|14656|14
1644549670000|2022-02-11 03:21:10|14658.2|14656.2|14658.4|14656.4|14658.9|14656.9|14657.5|14655.5|6
1644549680000|2022-02-11 03:21:20|14658.5|14656.5|14658.9|14656.9|14659.4|14657.4|14657.4|14655.4|9
1644549690000|2022-02-11 03:21:30|14658.7|14656.7|14658.5|14656.5|14658.9|14656.9|14658.5|14656.5|1
1644549700000|2022-02-11 03:21:40|14658.9|14656.9|14658.2|14656.2|14659.3|14657.3|14657.8|14655.8|14
1644549710000|2022-02-11 03:21:50|14657.4|14655.4|14657.2|14655.2|14657.5|14655.5|14656.9|14654.9|7
1644549720000|2022-02-11 03:22:00|14657.3|14655.3|14655.8|14653.8|14657.3|14655.3|14655.2|14653.2|8
1644549730000|2022-02-11 03:22:10|14655.9|14653.9|14656.5|14654.5|14657.2|14655.2|14655.9|14653.9|7
1644549740000|2022-02-11 03:22:20|14656.7|14654.7|14657.7|14655.7|14658.3|14656.3|14656.7|14654.7|8
1644549750000|2022-02-11 03:22:30|14657.5|14655.5|14658.4|14656.4|14658.4|14656.4|14657.5|14655.5|5
1644549760000|2022-02-11 03:22:40|14658.5|14656.5|14657.4|14655.4|14658.7|14656.7|14657.4|14655.4|7
1644549770000|2022-02-11 03:22:50|14657.7|14655.7|14656.9|14654.9|14657.7|14655.7|14656.9|14654.9|5
1644549780000|2022-02-11 03:23:00|14657|14655|14656.8|14654.8|14657.2|14655.2|14656.8|14654.8|0
1644549790000|2022-02-11 03:23:10|14657.3|14655.3|14656|14654|14657.5|14655.5|14655.8|14653.8|6
1644549800000|2022-02-11 03:23:20|14655.9|14653.9|14655.7|14653.7|14655.9|14653.9|14655.5|14653.5|4
1644549810000|2022-02-11 03:23:30|14655.9|14653.9|14655.7|14653.7|14656|14654|14655.5|14653.5|7
1644549820000|2022-02-11 03:23:40|14655.5|14653.5|14655.7|14653.7|14656|14654|14655.4|14653.4|11
1644549830000|2022-02-11 03:23:50|14655.3|14653.3|14655.8|14653.8|14656.2|14654.2|14655.3|14653.3|2
1644549840000|2022-02-11 03:24:00|14655.7|14653.7|14656.8|14654.8|14657.3|14655.3|14655.4|14653.4|8
1644549850000|2022-02-11 03:24:10|14656.7|14654.7|14654.3|14652.3|14657|14655|14654.3|14652.3|15
1644549860000|2022-02-11 03:24:20|14653.9|14651.9|14654.8|14652.8|14654.9|14652.9|14653.8|14651.8|9
1644549870000|2022-02-11 03:24:30|14654.9|14652.9|14653.7|14651.7|14655.7|14653.7|14653.2|14651.2|13
1644549880000|2022-02-11 03:24:40|14653.8|14651.8|14652.3|14650.3|14653.8|14651.8|14652.3|14650.3|1
1644549890000|2022-02-11 03:24:50|14652.2|14650.2|14652.4|14650.4|14652.8|14650.8|14651.9|14649.9|18
1644549900000|2022-02-11 03:25:00|14652.9|14650.9|14653.9|14651.9|14654.9|14652.9|14652.8|14650.8|5
1644549910000|2022-02-11 03:25:10|14654|14652|14653.7|14651.7|14654|14652|14653.7|14651.7|4
1644549920000|2022-02-11 03:25:20|14654|14652|14652.4|14650.4|14654|14652|14652.4|14650.4|10
1644549930000|2022-02-11 03:25:30|14652.5|14650.5|14652.8|14650.8|14652.8|14650.8|14652.2|14650.2|1
1644549940000|2022-02-11 03:25:40|14652.9|14650.9|14652.8|14650.8|14652.9|14650.9|14652.8|14650.8|0
1644549950000|2022-02-11 03:25:50|14652.9|14650.9|14651.2|14649.2|14652.9|14650.9|14651.2|14649.2|8
1644549960000|2022-02-11 03:26:00|14651.3|14649.3|14651.9|14649.9|14651.9|14649.9|14650.2|14648.2|16
1644549970000|2022-02-11 03:26:10|14652|14650|14652.2|14650.2|14652.9|14650.9|14652|14650|0
1644549980000|2022-02-11 03:26:20|14652|14650|14651.9|14649.9|14652|14650|14651.4|14649.4|4
1644549990000|2022-02-11 03:26:30|14652|14650|14651.4|14649.4|14652|14650|14651.4|14649.4|5
1644550000000|2022-02-11 03:26:40|14651.5|14649.5|14651.8|14649.8|14651.8|14649.8|14651.4|14649.4|4
1644550010000|2022-02-11 03:26:50|14651.7|14649.7|14650.8|14648.8|14652.4|14650.4|14650.5|14648.5|18
1644550020000|2022-02-11 03:27:00|14650.7|14648.7|14650.8|14648.8|14650.8|14648.8|14650.5|14648.5|3
1644550030000|2022-02-11 03:27:10|14650.5|14648.5|14650.7|14648.7|14650.8|14648.8|14650|14648|4
1644550040000|2022-02-11 03:27:20|14650.8|14648.8|14651|14649|14651.5|14649.5|14650.3|14648.3|19
1644550050000|2022-02-11 03:27:30|14651.2|14649.2|14652.7|14650.7|14652.8|14650.8|14650.9|14648.9|4
1644550060000|2022-02-11 03:27:40|14652.4|14650.4|14653.7|14651.7|14653.7|14651.7|14652.4|14650.4|5
1644550070000|2022-02-11 03:27:50|14653.8|14651.8|14655.5|14653.5|14655.5|14653.5|14653.7|14651.7|9
1644550080000|2022-02-11 03:28:00|14655.4|14653.4|14653|14651|14656.2|14654.2|14652.8|14650.8|13
1644550090000|2022-02-11 03:28:10|14653.2|14651.2|14652.7|14650.7|14653.4|14651.4|14652.7|14650.7|5
1644550100000|2022-02-11 03:28:20|14652.5|14650.5|14651.8|14649.8|14652.5|14650.5|14651.4|14649.4|4
1644550110000|2022-02-11 03:28:30|14651.7|14649.7|14652.5|14650.5|14653|14651|14651.7|14649.7|11
1644550120000|2022-02-11 03:28:40|14653|14651|14653.9|14651.9|14654|14652|14653|14651|2
1644550130000|2022-02-11 03:28:50|14654|14652|14655.9|14653.9|14655.9|14653.9|14654|14652|0
1644550140000|2022-02-11 03:29:00|14656|14654|14656.2|14654.2|14656.4|14654.4|14655.7|14653.7|7
1644550150000|2022-02-11 03:29:10|14656|14654|14656.5|14654.5|14656.8|14654.8|14655.7|14653.7|2
1644550160000|2022-02-11 03:29:20|14656.7|14654.7|14657.4|14655.4|14657.4|14655.4|14656.4|14654.4|3
1644550170000|2022-02-11 03:29:30|14657.5|14655.5|14657.2|14655.2|14657.5|14655.5|14657|14655|4
1644550180000|2022-02-11 03:29:40|14657.3|14655.3|14659|14657|14659.3|14657.3|14657.3|14655.3|20
1644550190000|2022-02-11 03:29:50|14659.2|14657.2|14659.5|14657.5|14659.9|14657.9|14658.5|14656.5|16
1644550200000|2022-02-11 03:30:00|14659.4|14657.4|14658.7|14656.7|14660|14658|14658.5|14656.5|21
1644550210000|2022-02-11 03:30:10|14658.2|14656.2|14657|14655|14658.3|14656.3|14656.7|14654.7|15
1644550220000|2022-02-11 03:30:20|14656.9|14654.9|14653.4|14651.4|14656.9|14654.9|14653.4|14651.4|19
1644550230000|2022-02-11 03:30:30|14653.9|14651.9|14654.7|14652.7|14654.9|14652.9|14653|14651|10
1644550240000|2022-02-11 03:30:40|14654.8|14652.8|14655|14653|14655.3|14653.3|14654.5|14652.5|2
1644550250000|2022-02-11 03:30:50|14654.9|14652.9|14654|14652|14655|14653|14653.8|14651.8|24
1644550260000|2022-02-11 03:31:00|14654.2|14652.2|14654.9|14652.9|14655.3|14653.3|14654.2|14652.2|4
1644550270000|2022-02-11 03:31:10|14654.8|14652.8|14653.3|14651.3|14654.9|14652.9|14653.3|14651.3|1
1644550280000|2022-02-11 03:31:20|14652.3|14650.3|14652.8|14650.8|14652.8|14650.8|14652.2|14650.2|12
1644550290000|2022-02-11 03:31:30|14652.4|14650.4|14652.7|14650.7|14653.9|14651.9|14652.2|14650.2|7
1644550300000|2022-02-11 03:31:40|14652.8|14650.8|14652.4|14650.4|14653|14651|14652.4|14650.4|5
1644550310000|2022-02-11 03:31:50|14651.7|14649.7|14651.3|14649.3|14651.7|14649.7|14650.2|14648.2|13
1644550320000|2022-02-11 03:32:00|14651.4|14649.4|14653.3|14651.3|14653.3|14651.3|14650.9|14648.9|8
1644550330000|2022-02-11 03:32:10|14653.4|14651.4|14653.4|14651.4|14654.5|14652.5|14653|14651|8
1644550340000|2022-02-11 03:32:20|14653.3|14651.3|14653.5|14651.5|14653.5|14651.5|14653|14651|3
1644550350000|2022-02-11 03:32:30|14653.4|14651.4|14654|14652|14654|14652|14652.9|14650.9|2
1644550360000|2022-02-11 03:32:40|14653.9|14651.9|14653.7|14651.7|14653.9|14651.9|14653.5|14651.5|3
1644550370000|2022-02-11 03:32:50|14653.4|14651.4|14653.4|14651.4|14653.7|14651.7|14652.9|14650.9|2
1644550380000|2022-02-11 03:33:00|14653.5|14651.5|14651.9|14649.9|14654.3|14652.3|14651.9|14649.9|12
1644550390000|2022-02-11 03:33:10|14652|14650|14652.7|14650.7|14653.2|14651.2|14651.8|14649.8|14
1644550400000|2022-02-11 03:33:20|14652.8|14650.8|14652.7|14650.7|14653.2|14651.2|14652.4|14650.4|8
1644550410000|2022-02-11 03:33:30|14652.5|14650.5|14651.8|14649.8|14652.8|14650.8|14651.8|14649.8|2
1644550420000|2022-02-11 03:33:40|14651.9|14649.9|14650.7|14648.7|14652|14650|14650.2|14648.2|14
1644550430000|2022-02-11 03:33:50|14651|14649|14650|14648|14651.2|14649.2|14649.7|14647.7|20
1644550440000|2022-02-11 03:34:00|14649.9|14647.9|14649.5|14647.5|14649.9|14647.9|14649.2|14647.2|27
1644550450000|2022-02-11 03:34:10|14649.7|14647.7|14649.2|14647.2|14650|14648|14649.2|14647.2|9
1644550460000|2022-02-11 03:34:20|14648.4|14646.4|14650.7|14648.7|14650.7|14648.7|14648.4|14646.4|57
1644550470000|2022-02-11 03:34:30|14650.5|14648.5|14651.3|14649.3|14651.3|14649.3|14650.3|14648.3|6
1644550480000|2022-02-11 03:34:40|14651.2|14649.2|14650.7|14648.7|14652.9|14650.9|14650.7|14648.7|16
1644550490000|2022-02-11 03:34:50|14650.8|14648.8|14648.7|14646.7|14650.8|14648.8|14648.4|14646.4|8
1644550500000|2022-02-11 03:35:00|14648.5|14646.5|14645.3|14643.3|14648.9|14646.9|14644.7|14642.7|123
1644550510000|2022-02-11 03:35:10|14645.2|14643.2|14640.2|14638.2|14646.7|14644.7|14638.9|14636.9|276
1644550520000|2022-02-11 03:35:20|14640|14638|14640.5|14638.5|14641.9|14639.9|14639.9|14637.9|37
1644550530000|2022-02-11 03:35:30|14640.7|14638.7|14640|14638|14642|14640|14640|14638|24
1644550540000|2022-02-11 03:35:40|14640.2|14638.2|14639.7|14637.7|14640.2|14638.2|14639.2|14637.2|16
1644550550000|2022-02-11 03:35:50|14639.8|14637.8|14638.3|14636.3|14641.8|14639.8|14638.2|14636.2|81
1644550560000|2022-02-11 03:36:00|14638.8|14636.8|14639.4|14637.4|14639.8|14637.8|14637.3|14635.3|35
1644550570000|2022-02-11 03:36:10|14639.5|14637.5|14638.5|14636.5|14639.7|14637.7|14638.3|14636.3|9
1644550580000|2022-02-11 03:36:20|14638.7|14636.7|14637.9|14635.9|14638.7|14636.7|14637.4|14635.4|17
1644550590000|2022-02-11 03:36:30|14638|14636|14638.7|14636.7|14639.5|14637.5|14637.9|14635.9|32
1644550600000|2022-02-11 03:36:40|14638.5|14636.5|14637.2|14635.2|14638.5|14636.5|14636.9|14634.9|17
1644550610000|2022-02-11 03:36:50|14637|14635|14634.5|14632.5|14637|14635|14633.7|14631.7|76
1644550620000|2022-02-11 03:37:00|14635.2|14633.2|14638|14636|14640.4|14638.4|14635|14633|32
1644550630000|2022-02-11 03:37:10|14637.9|14635.9|14638.5|14636.5|14639.5|14637.5|14637.8|14635.8|12
1644550640000|2022-02-11 03:37:20|14638.8|14636.8|14639.4|14637.4|14639.9|14637.9|14638.4|14636.4|12
1644550650000|2022-02-11 03:37:30|14640.3|14638.3|14639.8|14637.8|14640.3|14638.3|14638.9|14636.9|21
1644550660000|2022-02-11 03:37:40|14639.9|14637.9|14640.2|14638.2|14640.8|14638.8|14639.9|14637.9|4
1644550670000|2022-02-11 03:37:50|14639.9|14637.9|14640.5|14638.5|14641.3|14639.3|14639.7|14637.7|21
1644550680000|2022-02-11 03:38:00|14640.4|14638.4|14640.3|14638.3|14640.8|14638.8|14639.4|14637.4|13
1644550690000|2022-02-11 03:38:10|14640.2|14638.2|14640.7|14638.7|14640.8|14638.8|14640|14638|6
1644550700000|2022-02-11 03:38:20|14640.8|14638.8|14640.5|14638.5|14641.3|14639.3|14640.2|14638.2|15
1644550710000|2022-02-11 03:38:30|14640.4|14638.4|14640.2|14638.2|14640.5|14638.5|14639.9|14637.9|3
1644550720000|2022-02-11 03:38:40|14640.3|14638.3|14640.4|14638.4|14640.4|14638.4|14640|14638|2
1644550730000|2022-02-11 03:38:50|14640.5|14638.5|14640.8|14638.8|14640.8|14638.8|14640.2|14638.2|10
1644550740000|2022-02-11 03:39:00|14640.5|14638.5|14639.8|14637.8|14640.5|14638.5|14638.5|14636.5|29
1644550750000|2022-02-11 03:39:10|14639.9|14637.9|14639.8|14637.8|14640|14638|14639.4|14637.4|5
1644550760000|2022-02-11 03:39:20|14639.9|14637.9|14641|14639|14641|14639|14639.7|14637.7|12
1644550770000|2022-02-11 03:39:30|14640.9|14638.9|14640.7|14638.7|14640.9|14638.9|14640.3|14638.3|6
1644550780000|2022-02-11 03:39:40|14640.5|14638.5|14640|14638|14640.5|14638.5|14639.9|14637.9|2
1644550790000|2022-02-11 03:39:50|14639.9|14637.9|14640.3|14638.3|14640.7|14638.7|14639.9|14637.9|3
1644550800000|2022-02-11 03:40:00|14640.4|14638.4|14641.8|14639.8|14642|14640|14640.3|14638.3|11
1644550810000|2022-02-11 03:40:10|14641.9|14639.9|14641.7|14639.7|14642.4|14640.4|14640.9|14638.9|22
1644550820000|2022-02-11 03:40:20|14641.5|14639.5|14639.8|14637.8|14641.8|14639.8|14639.7|14637.7|16
1644550830000|2022-02-11 03:40:30|14639.9|14637.9|14640|14638|14640.4|14638.4|14639.9|14637.9|7
1644550840000|2022-02-11 03:40:40|14640.2|14638.2|14639.7|14637.7|14640.7|14638.7|14639.7|14637.7|5
1644550850000|2022-02-11 03:40:50|14639.4|14637.4|14639.4|14637.4|14639.8|14637.8|14639.2|14637.2|6
1644550860000|2022-02-11 03:41:00|14639.3|14637.3|14640.2|14638.2|14640.2|14638.2|14639.3|14637.3|8
1644550870000|2022-02-11 03:41:10|14640|14638|14641.3|14639.3|14641.3|14639.3|14639.7|14637.7|10
1644550880000|2022-02-11 03:41:20|14641.4|14639.4|14640.7|14638.7|14641.4|14639.4|14640.5|14638.5|5
1644550890000|2022-02-11 03:41:30|14640.8|14638.8|14639.8|14637.8|14641.7|14639.7|14639.8|14637.8|6
1644550900000|2022-02-11 03:41:40|14639.9|14637.9|14639.3|14637.3|14640.3|14638.3|14638.7|14636.7|7
1644550910000|2022-02-11 03:41:50|14639.4|14637.4|14639.3|14637.3|14639.5|14637.5|14638.9|14636.9|1
1644550920000|2022-02-11 03:42:00|14639.2|14637.2|14639.4|14637.4|14639.9|14637.9|14639|14637|5
1644550930000|2022-02-11 03:42:10|14639.3|14637.3|14638.9|14636.9|14639.5|14637.5|14638.9|14636.9|3
1644550940000|2022-02-11 03:42:20|14639|14637|14639.4|14637.4|14639.4|14637.4|14638.8|14636.8|3
1644550950000|2022-02-11 03:42:30|14639.5|14637.5|14638.8|14636.8|14639.8|14637.8|14638.8|14636.8|4
1644550960000|2022-02-11 03:42:40|14638.2|14636.2|14638.4|14636.4|14638.9|14636.9|14638.2|14636.2|11
1644550970000|2022-02-11 03:42:50|14638.5|14636.5|14638.7|14636.7|14638.7|14636.7|14638.2|14636.2|2
1644550980000|2022-02-11 03:43:00|14638.5|14636.5|14639.3|14637.3|14639.5|14637.5|14638.5|14636.5|7
1644550990000|2022-02-11 03:43:10|14638.9|14636.9|14638.8|14636.8|14639.4|14637.4|14638.3|14636.3|8
1644551000000|2022-02-11 03:43:20|14638.7|14636.7|14639.8|14637.8|14639.9|14637.9|14638.7|14636.7|7
1644551010000|2022-02-11 03:43:30|14639.7|14637.7|14639.9|14637.9|14640.2|14638.2|14639.5|14637.5|8
1644551020000|2022-02-11 03:43:40|14640|14638|14640|14638|14640.5|14638.5|14640|14638|3
1644551030000|2022-02-11 03:43:50|14640.3|14638.3|14639.5|14637.5|14640.3|14638.3|14639.4|14637.4|7
1644551040000|2022-02-11 03:44:00|14639.7|14637.7|14640.8|14638.8|14640.8|14638.8|14639.5|14637.5|4
1644551050000|2022-02-11 03:44:10|14641.4|14639.4|14641.4|14639.4|14641.8|14639.8|14641.4|14639.4|9
1644551060000|2022-02-11 03:44:20|14641.3|14639.3|14640.2|14638.2|14641.3|14639.3|14639.3|14637.3|4
1644551070000|2022-02-11 03:44:30|14640.3|14638.3|14641|14639|14641.3|14639.3|14640.2|14638.2|1
1644551080000|2022-02-11 03:44:40|14641.3|14639.3|14641.8|14639.8|14641.8|14639.8|14641.3|14639.3|4
1644551090000|2022-02-11 03:44:50|14641.5|14639.5|14641.5|14639.5|14641.9|14639.9|14641.4|14639.4|9
1644551100000|2022-02-11 03:45:00|14641.7|14639.7|14643.8|14641.8|14643.8|14641.8|14641.7|14639.7|14
1644551110000|2022-02-11 03:45:10|14643.3|14641.3|14643.8|14641.8|14643.9|14641.9|14643|14641|13
1644551120000|2022-02-11 03:45:20|14643.9|14641.9|14644.5|14642.5|14645.2|14643.2|14643.5|14641.5|17
1644551130000|2022-02-11 03:45:30|14644.4|14642.4|14643.7|14641.7|14644.8|14642.8|14643.7|14641.7|9
1644551140000|2022-02-11 03:45:40|14643.8|14641.8|14643.7|14641.7|14644.4|14642.4|14643.7|14641.7|13
1644551150000|2022-02-11 03:45:50|14643.8|14641.8|14641.3|14639.3|14644.3|14642.3|14641.3|14639.3|24
1644551160000|2022-02-11 03:46:00|14641.4|14639.4|14641|14639|14642|14640|14640.8|14638.8|19
1644551170000|2022-02-11 03:46:10|14641.2|14639.2|14641.8|14639.8|14642.2|14640.2|14641.2|14639.2|11
1644551180000|2022-02-11 03:46:20|14641.5|14639.5|14640|14638|14641.8|14639.8|14640|14638|21
1644551190000|2022-02-11 03:46:30|14640.2|14638.2|14640.5|14638.5|14641.3|14639.3|14640|14638|7
1644551200000|2022-02-11 03:46:40|14640.3|14638.3|14640.3|14638.3|14640.5|14638.5|14640.2|14638.2|6
1644551210000|2022-02-11 03:46:50|14639.9|14637.9|14640.3|14638.3|14641|14639|14639.9|14637.9|6
1644551220000|2022-02-11 03:47:00|14640.5|14638.5|14641.5|14639.5|14641.5|14639.5|14640.4|14638.4|4
1644551230000|2022-02-11 03:47:10|14641.3|14639.3|14641.5|14639.5|14641.9|14639.9|14640.3|14638.3|22
1644551240000|2022-02-11 03:47:20|14641.3|14639.3|14641.7|14639.7|14642.2|14640.2|14641.3|14639.3|5
1644551250000|2022-02-11 03:47:30|14641.4|14639.4|14641.7|14639.7|14641.9|14639.9|14641.3|14639.3|2
1644551260000|2022-02-11 03:47:40|14641.8|14639.8|14641.4|14639.4|14643.9|14641.9|14641.4|14639.4|52
1644551270000|2022-02-11 03:47:50|14641.9|14639.9|14642.8|14640.8|14642.8|14640.8|14641.7|14639.7|5
1644551280000|2022-02-11 03:48:00|14642.7|14640.7|14642.8|14640.8|14643|14641|14642.5|14640.5|11
1644551290000|2022-02-11 03:48:10|14642.9|14640.9|14642.7|14640.7|14642.9|14640.9|14642.5|14640.5|3
1644551300000|2022-02-11 03:48:20|14642.8|14640.8|14644.4|14642.4|14644.4|14642.4|14642.7|14640.7|17
1644551310000|2022-02-11 03:48:30|14644.3|14642.3|14646.5|14644.5|14646.9|14644.9|14643.8|14641.8|31
1644551320000|2022-02-11 03:48:40|14646.3|14644.3|14647.7|14645.7|14648.3|14646.3|14646.3|14644.3|34
1644551330000|2022-02-11 03:48:50|14647.8|14645.8|14648.3|14646.3|14648.4|14646.4|14647.2|14645.2|11
1644551340000|2022-02-11 03:49:00|14649.8|14647.8|14648.2|14646.2|14650.2|14648.2|14648.2|14646.2|28
1644551350000|2022-02-11 03:49:10|14648|14646|14649.3|14647.3|14649.3|14647.3|14646.9|14644.9|27
1644551360000|2022-02-11 03:49:20|14649.4|14647.4|14649.5|14647.5|14649.7|14647.7|14648.9|14646.9|13
1644551370000|2022-02-11 03:49:30|14649.7|14647.7|14651.8|14649.8|14651.9|14649.9|14649.7|14647.7|34
1644551380000|2022-02-11 03:49:40|14651.7|14649.7|14652.9|14650.9|14653|14651|14651.7|14649.7|11
1644551390000|2022-02-11 03:49:50|14653|14651|14651|14649|14654.4|14652.4|14650.8|14648.8|44
1644551400000|2022-02-11 03:50:00|14651.2|14649.2|14654.7|14652.7|14655|14653|14651.2|14649.2|26
1644551410000|2022-02-11 03:50:10|14654.5|14652.5|14654.7|14652.7|14655.3|14653.3|14653.5|14651.5|26
1644551420000|2022-02-11 03:50:20|14654.9|14652.9|14657.3|14655.3|14657.9|14655.9|14654.9|14652.9|52
1644551430000|2022-02-11 03:50:30|14657.2|14655.2|14660.3|14658.3|14660.9|14658.9|14657.2|14655.2|55
1644551440000|2022-02-11 03:50:40|14660.2|14658.2|14659.8|14657.8|14660.2|14658.2|14659.2|14657.2|16
1644551450000|2022-02-11 03:50:50|14659.5|14657.5|14658.5|14656.5|14659.9|14657.9|14657.4|14655.4|18
1644551460000|2022-02-11 03:51:00|14659.7|14657.7|14659.3|14657.3|14661.3|14659.3|14658.9|14656.9|32
1644551470000|2022-02-11 03:51:10|14659.4|14657.4|14658|14656|14659.7|14657.7|14657.8|14655.8|9
1644551480000|2022-02-11 03:51:20|14657.9|14655.9|14657.4|14655.4|14657.9|14655.9|14656.9|14654.9|13
1644551490000|2022-02-11 03:51:30|14658.3|14656.3|14657.5|14655.5|14658.5|14656.5|14655.9|14653.9|57
1644551500000|2022-02-11 03:51:40|14657.4|14655.4|14657.7|14655.7|14657.7|14655.7|14656.8|14654.8|2
1644551510000|2022-02-11 03:51:50|14657.4|14655.4|14657.8|14655.8|14658.4|14656.4|14657.3|14655.3|14
1644551520000|2022-02-11 03:52:00|14657.5|14655.5|14656.9|14654.9|14658|14656|14656.7|14654.7|3
1644551530000|2022-02-11 03:52:10|14657.2|14655.2|14656.9|14654.9|14657.7|14655.7|14656.8|14654.8|3
1644551540000|2022-02-11 03:52:20|14657.3|14655.3|14656.9|14654.9|14657.8|14655.8|14656.8|14654.8|9
1644551550000|2022-02-11 03:52:30|14657|14655|14656.2|14654.2|14657.2|14655.2|14656.2|14654.2|10
1644551560000|2022-02-11 03:52:40|14655.9|14653.9|14655|14653|14656.2|14654.2|14654.7|14652.7|9
1644551570000|2022-02-11 03:52:50|14654.7|14652.7|14655.7|14653.7|14656.2|14654.2|14654.7|14652.7|12
1644551580000|2022-02-11 03:53:00|14655.5|14653.5|14656.9|14654.9|14657.2|14655.2|14655.2|14653.2|6
1644551590000|2022-02-11 03:53:10|14656.8|14654.8|14657|14655|14657|14655|14656.7|14654.7|1
1644551600000|2022-02-11 03:53:20|14657.5|14655.5|14657.2|14655.2|14658.3|14656.3|14656.8|14654.8|9
1644551610000|2022-02-11 03:53:30|14657|14655|14656.3|14654.3|14657.4|14655.4|14656.3|14654.3|4
1644551620000|2022-02-11 03:53:40|14656.2|14654.2|14654.7|14652.7|14656.7|14654.7|14654.7|14652.7|7
1644551630000|2022-02-11 03:53:50|14654.4|14652.4|14654.8|14652.8|14655.4|14653.4|14654.2|14652.2|13
1644551640000|2022-02-11 03:54:00|14654.7|14652.7|14655.3|14653.3|14655.8|14653.8|14654.5|14652.5|8
1644551650000|2022-02-11 03:54:10|14655|14653|14655.5|14653.5|14656|14654|14655|14653|8
1644551660000|2022-02-11 03:54:20|14655.2|14653.2|14653.9|14651.9|14655.7|14653.7|14653.8|14651.8|13
1644551670000|2022-02-11 03:54:30|14654|14652|14656.5|14654.5|14656.5|14654.5|14653.9|14651.9|35
1644551680000|2022-02-11 03:54:40|14656.7|14654.7|14653.9|14651.9|14657.4|14655.4|14653.4|14651.4|24
1644551690000|2022-02-11 03:54:50|14654.4|14652.4|14653.2|14651.2|14654.4|14652.4|14652.2|14650.2|12
1644551700000|2022-02-11 03:55:00|14653.3|14651.3|14654|14652|14654.3|14652.3|14652.7|14650.7|21
1644551710000|2022-02-11 03:55:10|14654.2|14652.2|14653.8|14651.8|14654.4|14652.4|14653.7|14651.7|4
1644551720000|2022-02-11 03:55:20|14653.9|14651.9|14654.8|14652.8|14654.8|14652.8|14653.8|14651.8|6
1644551730000|2022-02-11 03:55:30|14653.8|14651.8|14652.9|14650.9|14653.8|14651.8|14652.4|14650.4|19
1644551740000|2022-02-11 03:55:40|14652.7|14650.7|14652.3|14650.3|14653.3|14651.3|14652.3|14650.3|14
1644551750000|2022-02-11 03:55:50|14652.5|14650.5|14652.8|14650.8|14652.8|14650.8|14651.4|14649.4|12
1644551760000|2022-02-11 03:56:00|14653|14651|14654|14652|14654.5|14652.5|14653|14651|7
1644551770000|2022-02-11 03:56:10|14653.9|14651.9|14653.9|14651.9|14654.4|14652.4|14653.4|14651.4|1
1644551780000|2022-02-11 03:56:20|14653.8|14651.8|14652|14650|14654|14652|14652|14650|17
1644551790000|2022-02-11 03:56:30|14652.2|14650.2|14651.8|14649.8|14652.3|14650.3|14650.9|14648.9|19
1644551800000|2022-02-11 03:56:40|14651.9|14649.9|14650.8|14648.8|14651.9|14649.9|14650.5|14648.5|24
1644551810000|2022-02-11 03:56:50|14650.9|14648.9|14654.3|14652.3|14654.5|14652.5|14650.9|14648.9|25
1644551820000|2022-02-11 03:57:00|14654|14652|14654.2|14652.2|14654.3|14652.3|14653.8|14651.8|2
1644551830000|2022-02-11 03:57:10|14654|14652|14654.3|14652.3|14655.4|14653.4|14653.9|14651.9|31
1644551840000|2022-02-11 03:57:20|14654.4|14652.4|14655|14653|14655.8|14653.8|14654.4|14652.4|16
1644551850000|2022-02-11 03:57:30|14654.9|14652.9|14654.7|14652.7|14655.5|14653.5|14653.7|14651.7|15
1644551860000|2022-02-11 03:57:40|14654.8|14652.8|14654|14652|14654.9|14652.9|14653.4|14651.4|11
1644551870000|2022-02-11 03:57:50|14654.2|14652.2|14654|14652|14654.5|14652.5|14653.9|14651.9|1
1644551880000|2022-02-11 03:58:00|14654.2|14652.2|14655.3|14653.3|14655.8|14653.8|14654.2|14652.2|12
1644551890000|2022-02-11 03:58:10|14654.9|14652.9|14655.3|14653.3|14656.2|14654.2|14654.3|14652.3|31
1644551900000|2022-02-11 03:58:20|14655.7|14653.7|14656.3|14654.3|14656.3|14654.3|14655.7|14653.7|2
1644551910000|2022-02-11 03:58:30|14655.9|14653.9|14656.3|14654.3|14656.4|14654.4|14655.5|14653.5|4
1644551920000|2022-02-11 03:58:40|14656.2|14654.2|14656.8|14654.8|14657.2|14655.2|14655.8|14653.8|6
1644551930000|2022-02-11 03:58:50|14656.9|14654.9|14654.8|14652.8|14657.2|14655.2|14654.7|14652.7|12
1644551940000|2022-02-11 03:59:00|14654.9|14652.9|14656|14654|14656|14654|14654.9|14652.9|2
1644551950000|2022-02-11 03:59:10|14655.5|14653.5|14657|14655|14657|14655|14655.5|14653.5|4
1644551960000|2022-02-11 03:59:20|14657.7|14655.7|14658|14656|14658.5|14656.5|14657.7|14655.7|20
1644551970000|2022-02-11 03:59:30|14658.3|14656.3|14660|14658|14660.7|14658.7|14658.3|14656.3|18
1644551980000|2022-02-11 03:59:40|14660.3|14658.3|14660.2|14658.2|14660.3|14658.3|14659.9|14657.9|9
1644551990000|2022-02-11 03:59:50|14660|14658|14659.9|14657.9|14660.2|14658.2|14659.4|14657.4|12
1644552000000|2022-02-11 04:00:00|14659.7|14657.7|14662|14660|14662|14660|14659.3|14657.3|30
1644552010000|2022-02-11 04:00:10|14661.7|14659.7|14660.2|14658.2|14661.7|14659.7|14660.2|14658.2|29
1644552020000|2022-02-11 04:00:20|14659.9|14657.9|14660.4|14658.4|14660.4|14658.4|14659.7|14657.7|10
1644552030000|2022-02-11 04:00:30|14660.3|14658.3|14660.2|14658.2|14660.4|14658.4|14659.7|14657.7|6
1644552040000|2022-02-11 04:00:40|14659.7|14657.7|14660|14658|14660.3|14658.3|14658.4|14656.4|22
1644552050000|2022-02-11 04:00:50|14659.9|14657.9|14659.5|14657.5|14660|14658|14659.3|14657.3|7
1644552060000|2022-02-11 04:01:00|14659.7|14657.7|14657.5|14655.5|14659.7|14657.7|14657.2|14655.2|21
1644552070000|2022-02-11 04:01:10|14657.3|14655.3|14655.3|14653.3|14658|14656|14654.9|14652.9|11
1644552080000|2022-02-11 04:01:20|14655.4|14653.4|14656.2|14654.2|14656.4|14654.4|14654.5|14652.5|30
1644552090000|2022-02-11 04:01:30|14656.3|14654.3|14655.9|14653.9|14656.4|14654.4|14655.2|14653.2|7
1644552100000|2022-02-11 04:01:40|14655.8|14653.8|14656.3|14654.3|14656.5|14654.5|14655.8|14653.8|13
1644552110000|2022-02-11 04:01:50|14656|14654|14655.4|14653.4|14656|14654|14655.2|14653.2|4
1644552120000|2022-02-11 04:02:00|14655.3|14653.3|14654.3|14652.3|14655.8|14653.8|14654.3|14652.3|11
1644552130000|2022-02-11 04:02:10|14654.4|14652.4|14653.9|14651.9|14654.4|14652.4|14653|14651|22
1644552140000|2022-02-11 04:02:20|14653.4|14651.4|14653.8|14651.8|14654.2|14652.2|14653.3|14651.3|15
1644552150000|2022-02-11 04:02:30|14653.2|14651.2|14651.4|14649.4|14653.2|14651.2|14651.4|14649.4|29
1644552160000|2022-02-11 04:02:40|14651.3|14649.3|14652.3|14650.3|14652.3|14650.3|14650.8|14648.8|5
1644552170000|2022-02-11 04:02:50|14652.2|14650.2|14651.8|14649.8|14652.2|14650.2|14650.8|14648.8|22
1644552180000|2022-02-11 04:03:00|14651.9|14649.9|14651.7|14649.7|14651.9|14649.9|14651.5|14649.5|4
1644552190000|2022-02-11 04:03:10|14651.8|14649.8|14652.2|14650.2|14652.2|14650.2|14651.7|14649.7|2
1644552200000|2022-02-11 04:03:20|14651.7|14649.7|14650.3|14648.3|14651.9|14649.9|14650.3|14648.3|26
1644552210000|2022-02-11 04:03:30|14650.8|14648.8|14651.2|14649.2|14651.4|14649.4|14650.2|14648.2|6
1644552220000|2022-02-11 04:03:40|14650.9|14648.9|14650.4|14648.4|14651.3|14649.3|14650.4|14648.4|2
1644552230000|2022-02-11 04:03:50|14650.2|14648.2|14650.2|14648.2|14650.5|14648.5|14650.2|14648.2|1
1644552240000|2022-02-11 04:04:00|14650.4|14648.4|14652.9|14650.9|14653.4|14651.4|14650.2|14648.2|46
1644552250000|2022-02-11 04:04:10|14652.8|14650.8|14653.5|14651.5|14654|14652|14652.7|14650.7|22
1644552260000|2022-02-11 04:04:20|14653.4|14651.4|14650.5|14648.5|14653.9|14651.9|14650.5|14648.5|32
1644552270000|2022-02-11 04:04:30|14650.7|14648.7|14649.7|14647.7|14650.9|14648.9|14649.3|14647.3|25
1644552280000|2022-02-11 04:04:40|14649.8|14647.8|14648.9|14646.9|14650.2|14648.2|14647.8|14645.8|24
1644552290000|2022-02-11 04:04:50|14648.8|14646.8|14649.9|14647.9|14649.9|14647.9|14648.4|14646.4|23
1644552300000|2022-02-11 04:05:00|14649.8|14647.8|14649.3|14647.3|14649.8|14647.8|14649.2|14647.2|3
1644552310000|2022-02-11 04:05:10|14649.8|14647.8|14649.8|14647.8|14649.8|14647.8|14649.3|14647.3|1
1644552320000|2022-02-11 04:05:20|14649.7|14647.7|14651.3|14649.3|14651.3|14649.3|14649.4|14647.4|11
1644552330000|2022-02-11 04:05:30|14651.4|14649.4|14650.8|14648.8|14651.4|14649.4|14650.8|14648.8|2
1644552340000|2022-02-11 04:05:40|14650.7|14648.7|14650.8|14648.8|14650.8|14648.8|14650.4|14648.4|0
1644552350000|2022-02-11 04:05:50|14650.7|14648.7|14650.2|14648.2|14650.9|14648.9|14650.2|14648.2|2
1644552360000|2022-02-11 04:06:00|14649.3|14647.3|14647|14645|14649.3|14647.3|14647|14645|18
1644552370000|2022-02-11 04:06:10|14646.5|14644.5|14646.9|14644.9|14647.3|14645.3|14646.4|14644.4|13
1644552380000|2022-02-11 04:06:20|14647|14645|14646.4|14644.4|14647.4|14645.4|14646.4|14644.4|10
1644552390000|2022-02-11 04:06:30|14646.3|14644.3|14646|14644|14646.3|14644.3|14646|14644|4
1644552400000|2022-02-11 04:06:40|14646.2|14644.2|14644.8|14642.8|14646.2|14644.2|14644.3|14642.3|22
1644552410000|2022-02-11 04:06:50|14644.9|14642.9|14644.3|14642.3|14645|14643|14644.3|14642.3|7
1644552420000|2022-02-11 04:07:00|14644.4|14642.4|14646.8|14644.8|14647|14645|14644.2|14642.2|25
1644552430000|2022-02-11 04:07:10|14646.9|14644.9|14645.5|14643.5|14646.9|14644.9|14645|14643|16
1644552440000|2022-02-11 04:07:20|14645.7|14643.7|14645.4|14643.4|14645.8|14643.8|14645.3|14643.3|8
1644552450000|2022-02-11 04:07:30|14645.5|14643.5|14645.3|14643.3|14645.9|14643.9|14645.2|14643.2|10
1644552460000|2022-02-11 04:07:40|14645.4|14643.4|14646.3|14644.3|14646.3|14644.3|14645.4|14643.4|5
1644552470000|2022-02-11 04:07:50|14646.4|14644.4|14647.4|14645.4|14647.4|14645.4|14646.4|14644.4|5
1644552480000|2022-02-11 04:08:00|14647.3|14645.3|14647|14645|14647.4|14645.4|14647|14645|1
1644552490000|2022-02-11 04:08:10|14647.2|14645.2|14647|14645|14647.4|14645.4|14647|14645|0
1644552500000|2022-02-11 04:08:20|14647.2|14645.2|14645.7|14643.7|14647.2|14645.2|14645.2|14643.2|18
1644552510000|2022-02-11 04:08:30|14645.5|14643.5|14645.5|14643.5|14645.8|14643.8|14645.3|14643.3|2
1644552520000|2022-02-11 04:08:40|14645.7|14643.7|14645|14643|14646.2|14644.2|14645|14643|12
1644552530000|2022-02-11 04:08:50|14645.2|14643.2|14645.2|14643.2|14645.2|14643.2|14645.2|14643.2|0
1644552540000|2022-02-11 04:09:00|14645|14643|14643.4|14641.4|14645|14643|14643.2|14641.2|19
1644552550000|2022-02-11 04:09:10|14643.5|14641.5|14643.2|14641.2|14643.5|14641.5|14642.8|14640.8|11
1644552560000|2022-02-11 04:09:20|14644.2|14642.2|14645.3|14643.3|14645.4|14643.4|14644.2|14642.2|10
1644552570000|2022-02-11 04:09:30|14645|14643|14644.8|14642.8|14645.4|14643.4|14644.8|14642.8|4
1644552580000|2022-02-11 04:09:40|14644.9|14642.9|14644.4|14642.4|14645.7|14643.7|14644.4|14642.4|5
1644552590000|2022-02-11 04:09:50|14644.3|14642.3|14644.3|14642.3|14644.3|14642.3|14643.9|14641.9|6
1644552600000|2022-02-11 04:10:00|14644.9|14642.9|14643.9|14641.9|14644.9|14642.9|14643.9|14641.9|19
1644552610000|2022-02-11 04:10:10|14643.8|14641.8|14644.7|14642.7|14645.7|14643.7|14643.8|14641.8|14
1644552620000|2022-02-11 04:10:20|14644.8|14642.8|14645|14643|14645.2|14643.2|14644.5|14642.5|6
1644552630000|2022-02-11 04:10:30|14644.9|14642.9|14644.2|14642.2|14645.2|14643.2|14644|14642|6
1644552640000|2022-02-11 04:10:40|14644.3|14642.3|14640.4|14638.4|14644.3|14642.3|14640.4|14638.4|28
1644552650000|2022-02-11 04:10:50|14640.5|14638.5|14642|14640|14642.2|14640.2|14640.2|14638.2|13
1644552660000|2022-02-11 04:11:00|14642.2|14640.2|14643.9|14641.9|14644.2|14642.2|14641.8|14639.8|11
1644552670000|2022-02-11 04:11:10|14643.8|14641.8|14643.3|14641.3|14644.3|14642.3|14643.3|14641.3|6
1644552680000|2022-02-11 04:11:20|14642.9|14640.9|14641.4|14639.4|14643|14641|14640.9|14638.9|18
1644552690000|2022-02-11 04:11:30|14641.3|14639.3|14642.9|14640.9|14643|14641|14640.9|14638.9|17
1644552700000|2022-02-11 04:11:40|14643|14641|14642.5|14640.5|14643|14641|14642.4|14640.4|4
1644552710000|2022-02-11 04:11:50|14642.4|14640.4|14642.4|14640.4|14642.5|14640.5|14642|14640|0
1644552720000|2022-02-11 04:12:00|14642.3|14640.3|14642.4|14640.4|14642.5|14640.5|14642|14640|3
1644552730000|2022-02-11 04:12:10|14642.3|14640.3|14641.3|14639.3|14642.5|14640.5|14641.2|14639.2|10
1644552740000|2022-02-11 04:12:20|14641.4|14639.4|14640.8|14638.8|14641.5|14639.5|14640.5|14638.5|16
1644552750000|2022-02-11 04:12:30|14640.7|14638.7|14641.5|14639.5|14641.8|14639.8|14640.7|14638.7|26
1644552760000|2022-02-11 04:12:40|14641.7|14639.7|14640.9|14638.9|14642.3|14640.3|14640.8|14638.8|18
1644552770000|2022-02-11 04:12:50|14641|14639|14640.5|14638.5|14641.3|14639.3|14639.7|14637.7|16
1644552780000|2022-02-11 04:13:00|14640.7|14638.7|14641.5|14639.5|14641.5|14639.5|14640.7|14638.7|4
1644552790000|2022-02-11 04:13:10|14641|14639|14641.5|14639.5|14641.5|14639.5|14639.9|14637.9|24
1644552800000|2022-02-11 04:13:20|14641.7|14639.7|14640.5|14638.5|14641.7|14639.7|14640.3|14638.3|23
1644552810000|2022-02-11 04:13:30|14640.8|14638.8|14641.2|14639.2|14641.2|14639.2|14640.3|14638.3|14
1644552820000|2022-02-11 04:13:40|14641.4|14639.4|14641.4|14639.4|14642.2|14640.2|14641.3|14639.3|5
1644552830000|2022-02-11 04:13:50|14641.5|14639.5|14643|14641|14643|14641|14641.5|14639.5|8
1644552840000|2022-02-11 04:14:00|14643.2|14641.2|14642.9|14640.9|14643.5|14641.5|14642.9|14640.9|3
1644552850000|2022-02-11 04:14:10|14643|14641|14643.5|14641.5|14643.7|14641.7|14643|14641|5
1644552860000|2022-02-11 04:14:20|14643.7|14641.7|14644.4|14642.4|14644.7|14642.7|14643.7|14641.7|3
1644552870000|2022-02-11 04:14:30|14644.3|14642.3|14643.7|14641.7|14644.3|14642.3|14643.5|14641.5|2
1644552880000|2022-02-11 04:14:40|14643.5|14641.5|14644.2|14642.2|14644.2|14642.2|14643.5|14641.5|2
1644552890000|2022-02-11 04:14:50|14643.9|14641.9|14643.7|14641.7|14644.2|14642.2|14643.5|14641.5|5
1644552900000|2022-02-11 04:15:00|14643.5|14641.5|14643|14641|14643.5|14641.5|14642.7|14640.7|5
1644552910000|2022-02-11 04:15:10|14643.4|14641.4|14642.4|14640.4|14643.4|14641.4|14641.9|14639.9|5
1644552920000|2022-02-11 04:15:20|14642|14640|14641.2|14639.2|14642.3|14640.3|14640.3|14638.3|19
1644552930000|2022-02-11 04:15:30|14641|14639|14641.2|14639.2|14641.7|14639.7|14640.5|14638.5|9
1644552940000|2022-02-11 04:15:40|14641|14639|14641|14639|14641.4|14639.4|14640.5|14638.5|8
1644552950000|2022-02-11 04:15:50|14641.2|14639.2|14639.7|14637.7|14641.4|14639.4|14639.7|14637.7|42
1644552960000|2022-02-11 04:16:00|14640|14638|14641.3|14639.3|14641.4|14639.4|14638.8|14636.8|47
1644552970000|2022-02-11 04:16:10|14641.4|14639.4|14642|14640|14642.5|14640.5|14641.3|14639.3|8
1644552980000|2022-02-11 04:16:20|14641.7|14639.7|14641.5|14639.5|14641.7|14639.7|14641.3|14639.3|3
1644552990000|2022-02-11 04:16:30|14641|14639|14641|14639|14641.2|14639.2|14640.5|14638.5|9
1644553000000|2022-02-11 04:16:40|14640.9|14638.9|14639.4|14637.4|14640.9|14638.9|14639.4|14637.4|6
1644553010000|2022-02-11 04:16:50|14639.5|14637.5|14639.5|14637.5|14639.7|14637.7|14639.4|14637.4|12
1644553020000|2022-02-11 04:17:00|14639.4|14637.4|14640|14638|14640.7|14638.7|14639.4|14637.4|6
1644553030000|2022-02-11 04:17:10|14639.9|14637.9|14640|14638|14640.3|14638.3|14639.9|14637.9|4
1644553040000|2022-02-11 04:17:20|14640.3|14638.3|14638.5|14636.5|14640.4|14638.4|14637.4|14635.4|50
1644553050000|2022-02-11 04:17:30|14638.7|14636.7|14638.3|14636.3|14638.8|14636.8|14637.4|14635.4|13
1644553060000|2022-02-11 04:17:40|14638.2|14636.2|14638.2|14636.2|14638.7|14636.7|14637.7|14635.7|15
1644553070000|2022-02-11 04:17:50|14638|14636|14640.3|14638.3|14640.3|14638.3|14638|14636|12
1644553080000|2022-02-11 04:18:00|14640.4|14638.4|14639.3|14637.3|14640.7|14638.7|14639.3|14637.3|2
1644553090000|2022-02-11 04:18:10|14640|14638|14640.7|14638.7|14640.7|14638.7|14639.8|14637.8|8
1644553100000|2022-02-11 04:18:20|14640.8|14638.8|14641|14639|14641.5|14639.5|14640.5|14638.5|10
1644553110000|2022-02-11 04:18:30|14641.2|14639.2|14641.5|14639.5|14641.5|14639.5|14641|14639|5
1644553120000|2022-02-11 04:18:40|14641.7|14639.7|14642.7|14640.7|14642.8|14640.8|14641.5|14639.5|9
1644553130000|2022-02-11 04:18:50|14642.5|14640.5|14640.9|14638.9|14642.8|14640.8|14640.8|14638.8|8
1644553140000|2022-02-11 04:19:00|14640.8|14638.8|14642.8|14640.8|14642.8|14640.8|14640.3|14638.3|13
1644553150000|2022-02-11 04:19:10|14643.2|14641.2|14643.2|14641.2|14643.2|14641.2|14642.5|14640.5|4
1644553160000|2022-02-11 04:19:20|14643|14641|14641.4|14639.4|14643|14641|14641.4|14639.4|7
1644553170000|2022-02-11 04:19:30|14641|14639|14641|14639|14641.9|14639.9|14640.9|14638.9|8
1644553180000|2022-02-11 04:19:40|14641.2|14639.2|14641.5|14639.5|14642.3|14640.3|14640.9|14638.9|3
1644553190000|2022-02-11 04:19:50|14641.4|14639.4|14642.5|14640.5|14642.5|14640.5|14641.3|14639.3|5
1644553200000|2022-02-11 04:20:00|14642.7|14640.7|14643|14641|14643.5|14641.5|14642.5|14640.5|4
1644553210000|2022-02-11 04:20:10|14643.3|14641.3|14643.2|14641.2|14643.5|14641.5|14642.8|14640.8|2
1644553220000|2022-02-11 04:20:20|14643.3|14641.3|14642.5|14640.5|14643.7|14641.7|14642.5|14640.5|6
1644553230000|2022-02-11 04:20:30|14642.7|14640.7|14642.4|14640.4|14643.2|14641.2|14642.4|14640.4|4
1644553240000|2022-02-11 04:20:40|14642.3|14640.3|14642.9|14640.9|14642.9|14640.9|14642.3|14640.3|5
1644553250000|2022-02-11 04:20:50|14642.5|14640.5|14642.9|14640.9|14642.9|14640.9|14642.4|14640.4|2
1644553260000|2022-02-11 04:21:00|14642.5|14640.5|14643.5|14641.5|14643.5|14641.5|14642.5|14640.5|2
1644553270000|2022-02-11 04:21:10|14643.4|14641.4|14641.3|14639.3|14643.5|14641.5|14641.3|14639.3|7
1644553280000|2022-02-11 04:21:20|14641.5|14639.5|14641.3|14639.3|14641.8|14639.8|14641|14639|6
1644553290000|2022-02-11 04:21:30|14641.2|14639.2|14644|14642|14644|14642|14641|14639|23
1644553300000|2022-02-11 04:21:40|14643.2|14641.2|14640.9|14638.9|14643.2|14641.2|14640.7|14638.7|11
1644553310000|2022-02-11 04:21:50|14640.8|14638.8|14641.7|14639.7|14642.4|14640.4|14640.7|14638.7|15
1644553320000|2022-02-11 04:22:00|14641.4|14639.4|14641|14639|14641.4|14639.4|14640.4|14638.4|12
1644553330000|2022-02-11 04:22:10|14641.2|14639.2|14642.5|14640.5|14642.9|14640.9|14641.2|14639.2|3
1644553340000|2022-02-11 04:22:20|14642.4|14640.4|14643.9|14641.9|14644.2|14642.2|14642.4|14640.4|15
1644553350000|2022-02-11 04:22:30|14644.3|14642.3|14645.3|14643.3|14645.4|14643.4|14643.7|14641.7|35
1644553360000|2022-02-11 04:22:40|14645.4|14643.4|14643.5|14641.5|14645.4|14643.4|14643.2|14641.2|17
1644553370000|2022-02-11 04:22:50|14643.4|14641.4|14642.5|14640.5|14643.7|14641.7|14642.4|14640.4|7
1644553380000|2022-02-11 04:23:00|14642.4|14640.4|14642.3|14640.3|14642.9|14640.9|14642|14640|4
1644553390000|2022-02-11 04:23:10|14642.2|14640.2|14642.7|14640.7|14642.7|14640.7|14642|14640|2
1644553400000|2022-02-11 04:23:20|14643.2|14641.2|14642.9|14640.9|14643.7|14641.7|14642.9|14640.9|7
1644553410000|2022-02-11 04:23:30|14643.4|14641.4|14643|14641|14643.4|14641.4|14643|14641|2
1644553420000|2022-02-11 04:23:40|14642.9|14640.9|14643.4|14641.4|14643.5|14641.5|14642.4|14640.4|9
1644553430000|2022-02-11 04:23:50|14643.3|14641.3|14643.3|14641.3|14643.4|14641.4|14642.9|14640.9|1
1644553440000|2022-02-11 04:24:00|14643.4|14641.4|14644.2|14642.2|14644.3|14642.3|14643.3|14641.3|1
1644553450000|2022-02-11 04:24:10|14644|14642|14644.3|14642.3|14644.4|14642.4|14644|14642|2
1644553460000|2022-02-11 04:24:20|14644.4|14642.4|14643.3|14641.3|14644.4|14642.4|14643|14641|20
1644553470000|2022-02-11 04:24:30|14643.4|14641.4|14643.7|14641.7|14643.9|14641.9|14643.4|14641.4|0
1644553480000|2022-02-11 04:24:40|14643.8|14641.8|14643.7|14641.7|14644.3|14642.3|14643.4|14641.4|6
1644553490000|2022-02-11 04:24:50|14643.8|14641.8|14643|14641|14643.8|14641.8|14642.4|14640.4|10
1644553500000|2022-02-11 04:25:00|14642.9|14640.9|14642.9|14640.9|14643.2|14641.2|14642.8|14640.8|0
1644553510000|2022-02-11 04:25:10|14642.8|14640.8|14642.9|14640.9|14642.9|14640.9|14642.4|14640.4|2
1644553520000|2022-02-11 04:25:20|14642.7|14640.7|14642.5|14640.5|14643|14641|14642.4|14640.4|4
1644553530000|2022-02-11 04:25:30|14642.4|14640.4|14644|14642|14644.3|14642.3|14642.4|14640.4|8
1644553540000|2022-02-11 04:25:40|14644.2|14642.2|14644.7|14642.7|14644.8|14642.8|14644|14642|10
1644553550000|2022-02-11 04:25:50|14644.8|14642.8|14644|14642|14644.8|14642.8|14643.8|14641.8|13
1644553560000|2022-02-11 04:26:00|14643.8|14641.8|14643.3|14641.3|14643.8|14641.8|14642.8|14640.8|3
1644553570000|2022-02-11 04:26:10|14643.4|14641.4|14643.4|14641.4|14643.7|14641.7|14643|14641|1
1644553580000|2022-02-11 04:26:20|14643.5|14641.5|14644.2|14642.2|14644.4|14642.4|14643.5|14641.5|7
1644553590000|2022-02-11 04:26:30|14644.4|14642.4|14645|14643|14645.2|14643.2|14644.4|14642.4|8
1644553600000|2022-02-11 04:26:40|14644.9|14642.9|14644.8|14642.8|14645.3|14643.3|14644.8|14642.8|0
1644553610000|2022-02-11 04:26:50|14644.7|14642.7|14643.8|14641.8|14644.7|14642.7|14643.4|14641.4|10
1644553620000|2022-02-11 04:27:00|14643.9|14641.9|14644.9|14642.9|14645.3|14643.3|14643.8|14641.8|23
1644553630000|2022-02-11 04:27:10|14644.8|14642.8|14644.8|14642.8|14645|14643|14644.8|14642.8|0
1644553640000|2022-02-11 04:27:20|14644.7|14642.7|14645.8|14643.8|14646|14644|14644.7|14642.7|4
1644553650000|2022-02-11 04:27:30|14645.9|14643.9|14645.8|14643.8|14646|14644|14645.7|14643.7|4
1644553660000|2022-02-11 04:27:40|14646|14644|14646|14644|14646.2|14644.2|14645.9|14643.9|4
1644553670000|2022-02-11 04:27:50|14646.2|14644.2|14646.4|14644.4|14646.4|14644.4|14645.7|14643.7|7
1644553680000|2022-02-11 04:28:00|14646.5|14644.5|14647.2|14645.2|14647.5|14645.5|14646.5|14644.5|11
1644553690000|2022-02-11 04:28:10|14647.3|14645.3|14646.9|14644.9|14647.3|14645.3|14646.9|14644.9|0
1644553700000|2022-02-11 04:28:20|14646.8|14644.8|14647.2|14645.2|14647.4|14645.4|14646.8|14644.8|7
1644553710000|2022-02-11 04:28:30|14647|14645|14642.7|14640.7|14647|14645|14642.5|14640.5|33
1644553720000|2022-02-11 04:28:40|14642.5|14640.5|14641.5|14639.5|14642.5|14640.5|14641.2|14639.2|20
1644553730000|2022-02-11 04:28:50|14641.7|14639.7|14642|14640|14642.3|14640.3|14641.7|14639.7|2
1644553740000|2022-02-11 04:29:00|14641.9|14639.9|14642.9|14640.9|14643|14641|14641.9|14639.9|4
1644553750000|2022-02-11 04:29:10|14643|14641|14641.5|14639.5|14643|14641|14641.5|14639.5|4
1644553760000|2022-02-11 04:29:20|14641.2|14639.2|14641.9|14639.9|14641.9|14639.9|14640.9|14638.9|10
1644553770000|2022-02-11 04:29:30|14641.8|14639.8|14641.7|14639.7|14643|14641|14641.5|14639.5|32
1644553780000|2022-02-11 04:29:40|14641.5|14639.5|14641.4|14639.4|14641.7|14639.7|14641.3|14639.3|8
1644553790000|2022-02-11 04:29:50|14641.5|14639.5|14640.7|14638.7|14641.7|14639.7|14640.7|14638.7|10
1644553800000|2022-02-11 04:30:00|14639.9|14637.9|14641|14639|14641.5|14639.5|14639.9|14637.9|27
1644553810000|2022-02-11 04:30:10|14640.9|14638.9|14640.7|14638.7|14641|14639|14640.3|14638.3|6
1644553820000|2022-02-11 04:30:20|14640.9|14638.9|14642|14640|14642.9|14640.9|14640.9|14638.9|28
1644553830000|2022-02-11 04:30:30|14641.9|14639.9|14643.3|14641.3|14643.3|14641.3|14641.8|14639.8|24
1644553840000|2022-02-11 04:30:40|14643.4|14641.4|14645.3|14643.3|14645.3|14643.3|14643.2|14641.2|19
1644553850000|2022-02-11 04:30:50|14645.4|14643.4|14646.9|14644.9|14647.2|14645.2|14645.4|14643.4|14
1644553860000|2022-02-11 04:31:00|14646.8|14644.8|14648|14646|14648.3|14646.3|14646.5|14644.5|18
1644553870000|2022-02-11 04:31:10|14648.2|14646.2|14646.9|14644.9|14648.5|14646.5|14646.9|14644.9|31
1644553880000|2022-02-11 04:31:20|14647.2|14645.2|14646.5|14644.5|14647.3|14645.3|14646.3|14644.3|8
1644553890000|2022-02-11 04:31:30|14646.4|14644.4|14647|14645|14647.2|14645.2|14646.4|14644.4|1
1644553900000|2022-02-11 04:31:40|14647.2|14645.2|14644.9|14642.9|14647.2|14645.2|14644.9|14642.9|16
1644553910000|2022-02-11 04:31:50|14642.4|14640.4|14627.3|14625.3|14642.4|14640.4|14621.5|14619.5|539
1644553920000|2022-02-11 04:32:00|14627.2|14625.2|14630.2|14628.2|14630.4|14628.4|14624.7|14622.7|73
1644553930000|2022-02-11 04:32:10|14630|14628|14631.9|14629.9|14633.2|14631.2|14630|14628|45
1644553940000|2022-02-11 04:32:20|14632|14630|14634.7|14632.7|14634.7|14632.7|14632|14630|25
1644553950000|2022-02-11 04:32:30|14634.2|14632.2|14629.8|14627.8|14634.2|14632.2|14628.4|14626.4|46
1644553960000|2022-02-11 04:32:40|14630.2|14628.2|14630.7|14628.7|14631.8|14629.8|14630.2|14628.2|27
1644553970000|2022-02-11 04:32:50|14631.3|14629.3|14629.3|14627.3|14631.5|14629.5|14629.3|14627.3|16
1644553980000|2022-02-11 04:33:00|14629.4|14627.4|14632.3|14630.3|14632.9|14630.9|14629.4|14627.4|26
1644553990000|2022-02-11 04:33:10|14632.4|14630.4|14632.5|14630.5|14632.9|14630.9|14631.8|14629.8|11
1644554000000|2022-02-11 04:33:20|14632.4|14630.4|14631.4|14629.4|14632.5|14630.5|14631.2|14629.2|7
1644554010000|2022-02-11 04:33:30|14631.8|14629.8|14633.4|14631.4|14634.7|14632.7|14631.8|14629.8|38
1644554020000|2022-02-11 04:33:40|14632.9|14630.9|14633.7|14631.7|14633.7|14631.7|14632.9|14630.9|9
1644554030000|2022-02-11 04:33:50|14633.8|14631.8|14632.2|14630.2|14633.8|14631.8|14629.3|14627.3|31
1644554040000|2022-02-11 04:34:00|14632.3|14630.3|14633.8|14631.8|14634.7|14632.7|14632.3|14630.3|22
1644554050000|2022-02-11 04:34:10|14633.9|14631.9|14632.5|14630.5|14634.9|14632.9|14632|14630|12
1644554060000|2022-02-11 04:34:20|14633.3|14631.3|14633.2|14631.2|14633.5|14631.5|14633|14631|6
1644554070000|2022-02-11 04:34:30|14633.3|14631.3|14633.4|14631.4|14633.4|14631.4|14633|14631|3
1644554080000|2022-02-11 04:34:40|14633.2|14631.2|14632.3|14630.3|14633.9|14631.9|14632.3|14630.3|2
1644554090000|2022-02-11 04:34:50|14632.4|14630.4|14633.2|14631.2|14633.5|14631.5|14632|14630|4
1644554100000|2022-02-11 04:35:00|14633|14631|14632.7|14630.7|14633.5|14631.5|14632.4|14630.4|8
1644554110000|2022-02-11 04:35:10|14632.4|14630.4|14631.3|14629.3|14633.3|14631.3|14630.9|14628.9|16
1644554120000|2022-02-11 04:35:20|14631.2|14629.2|14630.2|14628.2|14631.3|14629.3|14629.3|14627.3|20
1644554130000|2022-02-11 04:35:30|14629.8|14627.8|14630.4|14628.4|14630.9|14628.9|14629.5|14627.5|7
1644554140000|2022-02-11 04:35:40|14630.5|14628.5|14631.2|14629.2|14631.5|14629.5|14630.3|14628.3|7
1644554150000|2022-02-11 04:35:50|14631|14629|14629|14627|14631|14629|14626.8|14624.8|28
1644554160000|2022-02-11 04:36:00|14629.3|14627.3|14628.3|14626.3|14630.3|14628.3|14627.3|14625.3|28
1644554170000|2022-02-11 04:36:10|14628.4|14626.4|14628.3|14626.3|14628.8|14626.8|14628|14626|5
1644554180000|2022-02-11 04:36:20|14628.4|14626.4|14629.3|14627.3|14629.4|14627.4|14628.4|14626.4|20
1644554190000|2022-02-11 04:36:30|14629.2|14627.2|14628.4|14626.4|14629.4|14627.4|14628.3|14626.3|5
1644554200000|2022-02-11 04:36:40|14628.8|14626.8|14628.5|14626.5|14629.2|14627.2|14628.2|14626.2|3
1644554210000|2022-02-11 04:36:50|14628.4|14626.4|14628.4|14626.4|14628.5|14626.5|14628|14626|3
1644554220000|2022-02-11 04:37:00|14628.5|14626.5|14627.9|14625.9|14628.7|14626.7|14627.9|14625.9|18
1644554230000|2022-02-11 04:37:10|14627.8|14625.8|14628.2|14626.2|14628.7|14626.7|14627.4|14625.4|7
1644554240000|2022-02-11 04:37:20|14628.3|14626.3|14630.8|14628.8|14630.8|14628.8|14627.9|14625.9|5
1644554250000|2022-02-11 04:37:30|14630.9|14628.9|14631.3|14629.3|14631.9|14629.9|14630.8|14628.8|11
1644554260000|2022-02-11 04:37:40|14631.7|14629.7|14631.3|14629.3|14632|14630|14631|14629|10
1644554270000|2022-02-11 04:37:50|14631.2|14629.2|14631|14629|14631.2|14629.2|14630.4|14628.4|4
1644554280000|2022-02-11 04:38:00|14631.2|14629.2|14632.4|14630.4|14632.5|14630.5|14631.2|14629.2|8
1644554290000|2022-02-11 04:38:10|14632.3|14630.3|14631|14629|14632.4|14630.4|14631|14629|6
1644554300000|2022-02-11 04:38:20|14630.9|14628.9|14630.5|14628.5|14630.9|14628.9|14630|14628|4
1644554310000|2022-02-11 04:38:30|14630.4|14628.4|14626.7|14624.7|14630.4|14628.4|14626.7|14624.7|14
1644554320000|2022-02-11 04:38:40|14627.4|14625.4|14626.7|14624.7|14627.4|14625.4|14626.7|14624.7|11
1644554330000|2022-02-11 04:38:50|14626.5|14624.5|14626|14624|14626.8|14624.8|14625.2|14623.2|27
1644554340000|2022-02-11 04:39:00|14626.4|14624.4|14622.3|14620.3|14626.5|14624.5|14621.5|14619.5|58
1644554350000|2022-02-11 04:39:10|14622.2|14620.2|14621.8|14619.8|14622.7|14620.7|14620.8|14618.8|40
1644554360000|2022-02-11 04:39:20|14621.7|14619.7|14617.4|14615.4|14621.8|14619.8|14615.7|14613.7|136
1644554370000|2022-02-11 04:39:30|14617.5|14615.5|14616.9|14614.9|14618.4|14616.4|14616.4|14614.4|37
1644554380000|2022-02-11 04:39:40|14617.2|14615.2|14619|14617|14619.9|14617.9|14617.2|14615.2|22
1644554390000|2022-02-11 04:39:50|14618.7|14616.7|14617.2|14615.2|14618.7|14616.7|14617.2|14615.2|27
1644554400000|2022-02-11 04:40:00|14617.4|14615.4|14619.5|14617.5|14619.8|14617.8|14617.3|14615.3|20
1644554410000|2022-02-11 04:40:10|14619.4|14617.4|14617.5|14615.5|14619.9|14617.9|14617.2|14615.2|29
1644554420000|2022-02-11 04:40:20|14617.4|14615.4|14616.4|14614.4|14617.8|14615.8|14616.4|14614.4|8
1644554430000|2022-02-11 04:40:30|14616.7|14614.7|14615.4|14613.4|14617|14615|14615.4|14613.4|53
1644554440000|2022-02-11 04:40:40|14615.3|14613.3|14611.3|14609.3|14615.4|14613.4|14609.2|14607.2|236
1644554450000|2022-02-11 04:40:50|14611.4|14609.4|14613.5|14611.5|14613.9|14611.9|14611.3|14609.3|34
1644554460000|2022-02-11 04:41:00|14613.4|14611.4|14614.4|14612.4|14614.4|14612.4|14613.3|14611.3|18
1644554470000|2022-02-11 04:41:10|14614.5|14612.5|14609.5|14607.5|14615.5|14613.5|14608.9|14606.9|101
1644554480000|2022-02-11 04:41:20|14609.9|14607.9|14608.2|14606.2|14610.7|14608.7|14608.2|14606.2|25
1644554490000|2022-02-11 04:41:30|14608.3|14606.3|14601.3|14599.3|14609.2|14607.2|14600|14598|238
1644554500000|2022-02-11 04:41:40|14601.2|14599.2|14603.5|14601.5|14603.5|14601.5|14600.5|14598.5|43
1644554510000|2022-02-11 04:41:50|14604.5|14602.5|14603.9|14601.9|14605.4|14603.4|14603.9|14601.9|27
1644554520000|2022-02-11 04:42:00|14604|14602|14604|14602|14605.2|14603.2|14603.4|14601.4|28
1644554530000|2022-02-11 04:42:10|14603.9|14601.9|14605.4|14603.4|14605.5|14603.5|14603.9|14601.9|15
1644554540000|2022-02-11 04:42:20|14605.3|14603.3|14606|14604|14607|14605|14605|14603|23
1644554550000|2022-02-11 04:42:30|14605.9|14603.9|14602.3|14600.3|14605.9|14603.9|14601.4|14599.4|29
1644554560000|2022-02-11 04:42:40|14602.2|14600.2|14599.9|14597.9|14603.3|14601.3|14599.9|14597.9|45
1644554570000|2022-02-11 04:42:50|14599.7|14597.7|14601.4|14599.4|14601.7|14599.7|14599.7|14597.7|28
1644554580000|2022-02-11 04:43:00|14601.5|14599.5|14600.2|14598.2|14602.5|14600.5|14600|14598|34
1644554590000|2022-02-11 04:43:10|14600.3|14598.3|14597.3|14595.3|14600.3|14598.3|14594.7|14592.7|128
1644554600000|2022-02-11 04:43:20|14597.2|14595.2|14593|14591|14599.5|14597.5|14591|14589|306
1644554610000|2022-02-11 04:43:30|14592.9|14590.9|14590.9|14588.9|14593.4|14591.4|14590.2|14588.2|61
1644554620000|2022-02-11 04:43:40|14590.8|14588.8|14595.4|14593.4|14595.4|14593.4|14590.8|14588.8|19
1644554630000|2022-02-11 04:43:50|14595.3|14593.3|14595.9|14593.9|14595.9|14593.9|14593.5|14591.5|25
1644554640000|2022-02-11 04:44:00|14595.8|14593.8|14596|14594|14596.2|14594.2|14594.4|14592.4|32
1644554650000|2022-02-11 04:44:10|14595.4|14593.4|14596|14594|14596.9|14594.9|14594|14592|34
1644554660000|2022-02-11 04:44:20|14595.9|14593.9|14597.4|14595.4|14597.7|14595.7|14595.8|14593.8|21
1644554670000|2022-02-11 04:44:30|14597.7|14595.7|14598.4|14596.4|14598.4|14596.4|14596.8|14594.8|20
1644554680000|2022-02-11 04:44:40|14598.3|14596.3|14598.2|14596.2|14599.5|14597.5|14598|14596|24
1644554690000|2022-02-11 04:44:50|14598.5|14596.5|14599|14597|14599.2|14597.2|14597|14595|20
1644554700000|2022-02-11 04:45:00|14599.2|14597.2|14602.2|14600.2|14602.7|14600.7|14599.2|14597.2|36
1644554710000|2022-02-11 04:45:10|14601.7|14599.7|14603.3|14601.3|14603.3|14601.3|14601.7|14599.7|33
1644554720000|2022-02-11 04:45:20|14603.4|14601.4|14604.3|14602.3|14604.3|14602.3|14602.7|14600.7|36
1644554730000|2022-02-11 04:45:30|14604.2|14602.2|14603.8|14601.8|14604.4|14602.4|14602.9|14600.9|24
1644554740000|2022-02-11 04:45:40|14603.9|14601.9|14603.7|14601.7|14604.4|14602.4|14603.3|14601.3|22
1644554750000|2022-02-11 04:45:50|14603.2|14601.2|14600.8|14598.8|14603.5|14601.5|14600.2|14598.2|42
1644554760000|2022-02-11 04:46:00|14600.9|14598.9|14601.3|14599.3|14601.5|14599.5|14599.4|14597.4|43
1644554770000|2022-02-11 04:46:10|14601.4|14599.4|14600.5|14598.5|14601.8|14599.8|14600.5|14598.5|8
1644554780000|2022-02-11 04:46:20|14600.3|14598.3|14602.4|14600.4|14602.4|14600.4|14600.3|14598.3|13
1644554790000|2022-02-11 04:46:30|14602.2|14600.2|14602.8|14600.8|14603.2|14601.2|14601.8|14599.8|4
1644554800000|2022-02-11 04:46:40|14602.7|14600.7|14599.7|14597.7|14604.3|14602.3|14599.7|14597.7|56
1644554810000|2022-02-11 04:46:50|14599.8|14597.8|14598.7|14596.7|14600|14598|14598.5|14596.5|17
1644554820000|2022-02-11 04:47:00|14598.4|14596.4|14600.7|14598.7|14600.8|14598.8|14596.8|14594.8|46
1644554830000|2022-02-11 04:47:10|14600.8|14598.8|14600.4|14598.4|14601.4|14599.4|14600.2|14598.2|21
1644554840000|2022-02-11 04:47:20|14600.5|14598.5|14600.4|14598.4|14600.8|14598.8|14600.4|14598.4|10
1644554850000|2022-02-11 04:47:30|14600.3|14598.3|14598.3|14596.3|14601.5|14599.5|14598.3|14596.3|71
1644554860000|2022-02-11 04:47:40|14598.2|14596.2|14596.4|14594.4|14598.2|14596.2|14596.2|14594.2|16
1644554870000|2022-02-11 04:47:50|14596.5|14594.5|14595.5|14593.5|14597.5|14595.5|14594.5|14592.5|21
1644554880000|2022-02-11 04:48:00|14595.9|14593.9|14598.2|14596.2|14598.2|14596.2|14595.2|14593.2|14
1644554890000|2022-02-11 04:48:10|14598.3|14596.3|14597|14595|14598.4|14596.4|14596.4|14594.4|17
1644554900000|2022-02-11 04:48:20|14596.9|14594.9|14596.4|14594.4|14596.9|14594.9|14595.4|14593.4|7
1644554910000|2022-02-11 04:48:30|14597|14595|14597.4|14595.4|14598|14596|14596.9|14594.9|2
1644554920000|2022-02-11 04:48:40|14597.3|14595.3|14597.3|14595.3|14597.7|14595.7|14597.2|14595.2|3
1644554930000|2022-02-11 04:48:50|14597.2|14595.2|14597.3|14595.3|14598.3|14596.3|14596.9|14594.9|11
1644554940000|2022-02-11 04:49:00|14597|14595|14598.5|14596.5|14598.7|14596.7|14597|14595|19
1644554950000|2022-02-11 04:49:10|14598.7|14596.7|14598|14596|14599.7|14597.7|14597.5|14595.5|61
1644554960000|2022-02-11 04:49:20|14598.2|14596.2|14594.8|14592.8|14598.3|14596.3|14594.3|14592.3|42
1644554970000|2022-02-11 04:49:30|14594.9|14592.9|14594.2|14592.2|14595.7|14593.7|14592.8|14590.8|32
1644554980000|2022-02-11 04:49:40|14594|14592|14595.5|14593.5|14595.7|14593.7|14594|14592|40
1644554990000|2022-02-11 04:49:50|14595.7|14593.7|14596|14594|14597.4|14595.4|14595.7|14593.7|21
1644555000000|2022-02-11 04:50:00|14596.2|14594.2|14595.8|14593.8|14596.9|14594.9|14595|14593|44
1644555010000|2022-02-11 04:50:10|14595.9|14593.9|14594.2|14592.2|14595.9|14593.9|14593.7|14591.7|21
1644555020000|2022-02-11 04:50:20|14594.3|14592.3|14594.3|14592.3|14595.5|14593.5|14593.9|14591.9|19
1644555030000|2022-02-11 04:50:30|14594.4|14592.4|14597.2|14595.2|14597.3|14595.3|14594.4|14592.4|14
1644555040000|2022-02-11 04:50:40|14597.3|14595.3|14598|14596|14598.3|14596.3|14597.3|14595.3|9
1644555050000|2022-02-11 04:50:50|14598.2|14596.2|14599.8|14597.8|14600.3|14598.3|14598.2|14596.2|27
1644555060000|2022-02-11 04:51:00|14599.5|14597.5|14600.3|14598.3|14600.9|14598.9|14599.4|14597.4|28
1644555070000|2022-02-11 04:51:10|14600.4|14598.4|14600|14598|14600.4|14598.4|14599.5|14597.5|40
1644555080000|2022-02-11 04:51:20|14599.9|14597.9|14600.8|14598.8|14600.8|14598.8|14599.7|14597.7|22
1644555090000|2022-02-11 04:51:30|14600.3|14598.3|14600.7|14598.7|14600.8|14598.8|14600|14598|4
1644555100000|2022-02-11 04:51:40|14600.8|14598.8|14599.3|14597.3|14601.9|14599.9|14599|14597|31
1644555110000|2022-02-11 04:51:50|14599.5|14597.5|14597.9|14595.9|14599.5|14597.5|14597|14595|18
1644555120000|2022-02-11 04:52:00|14597.8|14595.8|14597.4|14595.4|14597.9|14595.9|14596.8|14594.8|16
1644555130000|2022-02-11 04:52:10|14597.3|14595.3|14598.4|14596.4|14598.4|14596.4|14597.3|14595.3|3
1644555140000|2022-02-11 04:52:20|14598.3|14596.3|14600.3|14598.3|14600.4|14598.4|14598.3|14596.3|7
1644555150000|2022-02-11 04:52:30|14600.4|14598.4|14601.2|14599.2|14601.7|14599.7|14600.4|14598.4|13
1644555160000|2022-02-11 04:52:40|14601.3|14599.3|14601|14599|14601.7|14599.7|14601|14599|8
1644555170000|2022-02-11 04:52:50|14601.3|14599.3|14601.3|14599.3|14602|14600|14600.5|14598.5|13
1644555180000|2022-02-11 04:53:00|14600.5|14598.5|14600.3|14598.3|14600.5|14598.5|14600|14598|5
1644555190000|2022-02-11 04:53:10|14600.4|14598.4|14600.5|14598.5|14600.5|14598.5|14600.2|14598.2|5
1644555200000|2022-02-11 04:53:20|14601.3|14599.3|14600.5|14598.5|14601.4|14599.4|14600.5|14598.5|7
1644555210000|2022-02-11 04:53:30|14600.9|14598.9|14601.2|14599.2|14601.4|14599.4|14600.9|14598.9|2
1644555220000|2022-02-11 04:53:40|14601|14599|14598.8|14596.8|14601.2|14599.2|14598.5|14596.5|14
1644555230000|2022-02-11 04:53:50|14598.4|14596.4|14597.5|14595.5|14598.5|14596.5|14597.4|14595.4|7
1644555240000|2022-02-11 04:54:00|14597.7|14595.7|14599.8|14597.8|14600.5|14598.5|14597.7|14595.7|13
1644555250000|2022-02-11 04:54:10|14599.9|14597.9|14602.3|14600.3|14602.4|14600.4|14599.9|14597.9|12
1644555260000|2022-02-11 04:54:20|14602.2|14600.2|14602.5|14600.5|14602.7|14600.7|14601.7|14599.7|16
1644555270000|2022-02-11 04:54:30|14602.8|14600.8|14600.4|14598.4|14603.7|14601.7|14600.3|14598.3|41
1644555280000|2022-02-11 04:54:40|14600.3|14598.3|14599.7|14597.7|14600.4|14598.4|14599.4|14597.4|9
1644555290000|2022-02-11 04:54:50|14599.5|14597.5|14599.5|14597.5|14600|14598|14599.4|14597.4|6
1644555300000|2022-02-11 04:55:00|14599.4|14597.4|14597.8|14595.8|14599.8|14597.8|14597.7|14595.7|45
1644555310000|2022-02-11 04:55:10|14597.4|14595.4|14597.5|14595.5|14598.3|14596.3|14597.3|14595.3|16
1644555320000|2022-02-11 04:55:20|14597.7|14595.7|14601.5|14599.5|14601.5|14599.5|14597.7|14595.7|15
1644555330000|2022-02-11 04:55:30|14600.5|14598.5|14600.5|14598.5|14601|14599|14600.2|14598.2|6
1644555340000|2022-02-11 04:55:40|14601|14599|14599.7|14597.7|14601|14599|14599.7|14597.7|6
1644555350000|2022-02-11 04:55:50|14599.3|14597.3|14600|14598|14600.2|14598.2|14599.2|14597.2|4
1644555360000|2022-02-11 04:56:00|14600.2|14598.2|14599.5|14597.5|14600.3|14598.3|14599.5|14597.5|6
1644555370000|2022-02-11 04:56:10|14599.7|14597.7|14599.9|14597.9|14600.8|14598.8|14599.7|14597.7|5
1644555380000|2022-02-11 04:56:20|14600|14598|14599.7|14597.7|14600.4|14598.4|14599.4|14597.4|3
1644555390000|2022-02-11 04:56:30|14599.5|14597.5|14599.5|14597.5|14600|14598|14599.3|14597.3|4
1644555400000|2022-02-11 04:56:40|14599.7|14597.7|14601.9|14599.9|14602.4|14600.4|14599.4|14597.4|23
1644555410000|2022-02-11 04:56:50|14601.2|14599.2|14601.9|14599.9|14602.7|14600.7|14601.2|14599.2|17
1644555420000|2022-02-11 04:57:00|14602|14600|14602.4|14600.4|14603.2|14601.2|14602|14600|12
1644555430000|2022-02-11 04:57:10|14602.2|14600.2|14603.7|14601.7|14603.7|14601.7|14602.2|14600.2|18
1644555440000|2022-02-11 04:57:20|14603.5|14601.5|14603.3|14601.3|14603.7|14601.7|14602.8|14600.8|16
1644555450000|2022-02-11 04:57:30|14603.2|14601.2|14603.9|14601.9|14604|14602|14602.9|14600.9|5
1644555460000|2022-02-11 04:57:40|14604|14602|14601.8|14599.8|14604.2|14602.2|14601.7|14599.7|32
1644555470000|2022-02-11 04:57:50|14601.7|14599.7|14601.2|14599.2|14602.2|14600.2|14600.9|14598.9|4
1644555480000|2022-02-11 04:58:00|14601.8|14599.8|14600.5|14598.5|14601.8|14599.8|14600.5|14598.5|8
1644555490000|2022-02-11 04:58:10|14601.4|14599.4|14598.8|14596.8|14601.5|14599.5|14598.5|14596.5|33
1644555500000|2022-02-11 04:58:20|14598.9|14596.9|14597.4|14595.4|14599|14597|14597.2|14595.2|14
1644555510000|2022-02-11 04:58:30|14596.8|14594.8|14597.9|14595.9|14597.9|14595.9|14596.5|14594.5|48
1644555520000|2022-02-11 04:58:40|14598|14596|14597|14595|14598.3|14596.3|14596.2|14594.2|30
1644555530000|2022-02-11 04:58:50|14596.9|14594.9|14598|14596|14598.7|14596.7|14596.9|14594.9|7
1644555540000|2022-02-11 04:59:00|14597.8|14595.8|14599.8|14597.8|14599.9|14597.9|14597.8|14595.8|12
1644555550000|2022-02-11 04:59:10|14600|14598|14598.7|14596.7|14600|14598|14598.2|14596.2|7
1644555560000|2022-02-11 04:59:20|14598.5|14596.5|14598.7|14596.7|14599.8|14597.8|14598|14596|11
1644555570000|2022-02-11 04:59:30|14598.2|14596.2|14599.7|14597.7|14599.9|14597.9|14598.2|14596.2|1
1644555580000|2022-02-11 04:59:40|14599.8|14597.8|14599.3|14597.3|14600|14598|14599.3|14597.3|1
1644555590000|2022-02-11 04:59:50|14600.4|14598.4|14599.3|14597.3|14600.4|14598.4|14599.3|14597.3|11
1644555600000|2022-02-11 05:00:00|14599.4|14597.4|14600.3|14598.3|14600.8|14598.8|14597.5|14595.5|27
1644555610000|2022-02-11 05:00:10|14600.4|14598.4|14599.5|14597.5|14601.8|14599.8|14598.8|14596.8|22
1644555620000|2022-02-11 05:00:20|14599.4|14597.4|14598.5|14596.5|14599.7|14597.7|14597.9|14595.9|12
1644555630000|2022-02-11 05:00:30|14598.8|14596.8|14597.2|14595.2|14598.8|14596.8|14596.9|14594.9|2
1644555640000|2022-02-11 05:00:40|14597.7|14595.7|14596.5|14594.5|14598.4|14596.4|14596.3|14594.3|8
1644555650000|2022-02-11 05:00:50|14596.4|14594.4|14595.9|14593.9|14596.8|14594.8|14594.5|14592.5|48
1644555660000|2022-02-11 05:01:00|14595.8|14593.8|14597.3|14595.3|14598|14596|14595.5|14593.5|15
1644555670000|2022-02-11 05:01:10|14597.4|14595.4|14598.9|14596.9|14599.5|14597.5|14596.9|14594.9|18
1644555680000|2022-02-11 05:01:20|14599|14597|14600.2|14598.2|14600.2|14598.2|14598.7|14596.7|5
1644555690000|2022-02-11 05:01:30|14600.4|14598.4|14602|14600|14602|14600|14600.2|14598.2|8
1644555700000|2022-02-11 05:01:40|14602.2|14600.2|14599.8|14597.8|14602.2|14600.2|14599.5|14597.5|15
1644555710000|2022-02-11 05:01:50|14599|14597|14599.3|14597.3|14599.8|14597.8|14598.5|14596.5|21
1644555720000|2022-02-11 05:02:00|14599.2|14597.2|14597.5|14595.5|14599.2|14597.2|14597.5|14595.5|7
1644555730000|2022-02-11 05:02:10|14597.2|14595.2|14595|14593|14597.2|14595.2|14594|14592|27
1644555740000|2022-02-11 05:02:20|14594.9|14592.9|14595.4|14593.4|14595.9|14593.9|14594.7|14592.7|14
1644555750000|2022-02-11 05:02:30|14595.5|14593.5|14593.3|14591.3|14595.8|14593.8|14593.2|14591.2|25
1644555760000|2022-02-11 05:02:40|14593.2|14591.2|14594.7|14592.7|14595.5|14593.5|14592.8|14590.8|47
1644555770000|2022-02-11 05:02:50|14594.8|14592.8|14587.2|14585.2|14595.2|14593.2|14587|14585|144
1644555780000|2022-02-11 05:03:00|14587.9|14585.9|14592.4|14590.4|14592.4|14590.4|14587.9|14585.9|36
1644555790000|2022-02-11 05:03:10|14592.5|14590.5|14586.9|14584.9|14593.3|14591.3|14586.9|14584.9|97
1644555800000|2022-02-11 05:03:20|14587.3|14585.3|14585.5|14583.5|14587.5|14585.5|14585.3|14583.3|36
1644555810000|2022-02-11 05:03:30|14585.8|14583.8|14582.8|14580.8|14586.2|14584.2|14582.8|14580.8|125
1644555820000|2022-02-11 05:03:40|14583.2|14581.2|14581.7|14579.7|14583.8|14581.8|14580.9|14578.9|39
1644555830000|2022-02-11 05:03:50|14581.4|14579.4|14584.7|14582.7|14584.7|14582.7|14581.3|14579.3|32
1644555840000|2022-02-11 05:04:00|14584.2|14582.2|14580.4|14578.4|14584.9|14582.9|14578.5|14576.5|128
1644555850000|2022-02-11 05:04:10|14579.9|14577.9|14581.2|14579.2|14581.2|14579.2|14578.9|14576.9|34
1644555860000|2022-02-11 05:04:20|14581.7|14579.7|14582.4|14580.4|14583.2|14581.2|14581.2|14579.2|33
1644555870000|2022-02-11 05:04:30|14582.7|14580.7|14586|14584|14586.8|14584.8|14582.7|14580.7|49
1644555880000|2022-02-11 05:04:40|14585.7|14583.7|14589.5|14587.5|14589.9|14587.9|14585.7|14583.7|40
1644555890000|2022-02-11 05:04:50|14589.4|14587.4|14589.8|14587.8|14589.8|14587.8|14588.2|14586.2|20
1644555900000|2022-02-11 05:05:00|14589.9|14587.9|14592.9|14590.9|14593.4|14591.4|14589.9|14587.9|38
1644555910000|2022-02-11 05:05:10|14593|14591|14593.2|14591.2|14593.2|14591.2|14591.5|14589.5|39
1644555920000|2022-02-11 05:05:20|14593|14591|14592.8|14590.8|14593|14591|14592.3|14590.3|10
1644555930000|2022-02-11 05:05:30|14592.7|14590.7|14593.3|14591.3|14594.9|14592.9|14592.3|14590.3|26
1644555940000|2022-02-11 05:05:40|14594|14592|14592.4|14590.4|14595.5|14593.5|14592.2|14590.2|27
1644555950000|2022-02-11 05:05:50|14593|14591|14593.8|14591.8|14594|14592|14592.9|14590.9|11
1644555960000|2022-02-11 05:06:00|14593.5|14591.5|14593.9|14591.9|14594.3|14592.3|14592.3|14590.3|15
1644555970000|2022-02-11 05:06:10|14593.8|14591.8|14594.8|14592.8|14594.8|14592.8|14592.7|14590.7|12
1644555980000|2022-02-11 05:06:20|14595|14593|14595.2|14593.2|14595.8|14593.8|14594.5|14592.5|6
1644555990000|2022-02-11 05:06:30|14595|14593|14596.8|14594.8|14596.8|14594.8|14594.3|14592.3|17
1644556000000|2022-02-11 05:06:40|14596.5|14594.5|14596.4|14594.4|14596.5|14594.5|14595.7|14593.7|9
1644556010000|2022-02-11 05:06:50|14596.3|14594.3|14596.3|14594.3|14597|14595|14595.8|14593.8|9
1644556020000|2022-02-11 05:07:00|14595.9|14593.9|14595.5|14593.5|14596.2|14594.2|14594.9|14592.9|6
1644556030000|2022-02-11 05:07:10|14595.8|14593.8|14595.2|14593.2|14595.9|14593.9|14595.2|14593.2|5
1644556040000|2022-02-11 05:07:20|14595|14593|14595.2|14593.2|14595.2|14593.2|14594.4|14592.4|7
1644556050000|2022-02-11 05:07:30|14595|14593|14593.9|14591.9|14595.2|14593.2|14593.9|14591.9|10
1644556060000|2022-02-11 05:07:40|14593.8|14591.8|14595.2|14593.2|14595.7|14593.7|14593.7|14591.7|4
1644556070000|2022-02-11 05:07:50|14595.3|14593.3|14596.8|14594.8|14596.8|14594.8|14594.9|14592.9|8
1644556080000|2022-02-11 05:08:00|14596.7|14594.7|14599.3|14597.3|14600.2|14598.2|14596.3|14594.3|47
1644556090000|2022-02-11 05:08:10|14599.7|14597.7|14599.2|14597.2|14600|14598|14597.9|14595.9|14
1644556100000|2022-02-11 05:08:20|14599.3|14597.3|14599.4|14597.4|14600|14598|14599.3|14597.3|12
1644556110000|2022-02-11 05:08:30|14600|14598|14598.4|14596.4|14600|14598|14598|14596|24
1644556120000|2022-02-11 05:08:40|14598.5|14596.5|14595.3|14593.3|14598.5|14596.5|14595.3|14593.3|10
1644556130000|2022-02-11 05:08:50|14595.4|14593.4|14594.9|14592.9|14596.2|14594.2|14594.4|14592.4|23
1644556140000|2022-02-11 05:09:00|14594.8|14592.8|14595.9|14593.9|14596|14594|14594.3|14592.3|23
1644556150000|2022-02-11 05:09:10|14595.7|14593.7|14596.3|14594.3|14596.3|14594.3|14595.2|14593.2|6
1644556160000|2022-02-11 05:09:20|14596.7|14594.7|14595.4|14593.4|14596.7|14594.7|14595.3|14593.3|6
1644556170000|2022-02-11 05:09:30|14595.2|14593.2|14595.3|14593.3|14595.8|14593.8|14595.2|14593.2|6
1644556180000|2022-02-11 05:09:40|14594.9|14592.9|14595.4|14593.4|14596|14594|14594.9|14592.9|4
1644556190000|2022-02-11 05:09:50|14595.5|14593.5|14597.7|14595.7|14597.7|14595.7|14595.5|14593.5|5
1644556200000|2022-02-11 05:10:00|14598.3|14596.3|14597.2|14595.2|14598.3|14596.3|14596.3|14594.3|14
1644556210000|2022-02-11 05:10:10|14597.3|14595.3|14596.9|14594.9|14597.3|14595.3|14596.5|14594.5|3
1644556220000|2022-02-11 05:10:20|14596.8|14594.8|14596.9|14594.9|14598|14596|14596.8|14594.8|16
1644556230000|2022-02-11 05:10:30|14596.8|14594.8|14597.3|14595.3|14597.3|14595.3|14596.2|14594.2|6
1644556240000|2022-02-11 05:10:40|14597.7|14595.7|14597.4|14595.4|14597.9|14595.9|14597.2|14595.2|3
1644556250000|2022-02-11 05:10:50|14597.5|14595.5|14599.3|14597.3|14599.3|14597.3|14597.5|14595.5|5
1644556260000|2022-02-11 05:11:00|14600.2|14598.2|14595.8|14593.8|14600.2|14598.2|14595.3|14593.3|34
1644556270000|2022-02-11 05:11:10|14595.7|14593.7|14594.8|14592.8|14595.8|14593.8|14594.5|14592.5|7
1644556280000|2022-02-11 05:11:20|14594.9|14592.9|14590.4|14588.4|14595|14593|14590.3|14588.3|43
1644556290000|2022-02-11 05:11:30|14590.5|14588.5|14591.8|14589.8|14592.2|14590.2|14590|14588|25
1644556300000|2022-02-11 05:11:40|14591|14589|14591.9|14589.9|14591.9|14589.9|14590.9|14588.9|8
1644556310000|2022-02-11 05:11:50|14593|14591|14593|14591|14593.4|14591.4|14592.7|14590.7|7
1644556320000|2022-02-11 05:12:00|14593.2|14591.2|14593.2|14591.2|14594|14592|14592.5|14590.5|11
1644556330000|2022-02-11 05:12:10|14592|14590|14591.4|14589.4|14592.5|14590.5|14590.5|14588.5|17
1644556340000|2022-02-11 05:12:20|14590.8|14588.8|14590|14588|14591.4|14589.4|14589.7|14587.7|18
1644556350000|2022-02-11 05:12:30|14590.2|14588.2|14590.7|14588.7|14590.9|14588.9|14589.5|14587.5|17
1644556360000|2022-02-11 05:12:40|14590.5|14588.5|14590.4|14588.4|14590.9|14588.9|14590.3|14588.3|1
1644556370000|2022-02-11 05:12:50|14591.2|14589.2|14591.7|14589.7|14591.8|14589.8|14590.9|14588.9|8
1644556380000|2022-02-11 05:13:00|14591.9|14589.9|14592.3|14590.3|14593.4|14591.4|14591.9|14589.9|4
1644556390000|2022-02-11 05:13:10|14592.2|14590.2|14588.5|14586.5|14592.2|14590.2|14588.4|14586.4|18
1644556400000|2022-02-11 05:13:20|14588.4|14586.4|14587.5|14585.5|14588.4|14586.4|14586.4|14584.4|36
1644556410000|2022-02-11 05:13:30|14587.7|14585.7|14588.2|14586.2|14588.2|14586.2|14587.4|14585.4|3
1644556420000|2022-02-11 05:13:40|14588|14586|14588.8|14586.8|14588.8|14586.8|14587.4|14585.4|2
1644556430000|2022-02-11 05:13:50|14588.7|14586.7|14587.9|14585.9|14589.7|14587.7|14587.9|14585.9|3
1644556440000|2022-02-11 05:14:00|14588|14586|14589.8|14587.8|14589.9|14587.9|14587.9|14585.9|10
1644556450000|2022-02-11 05:14:10|14589.7|14587.7|14590.5|14588.5|14590.5|14588.5|14588.9|14586.9|4
1644556460000|2022-02-11 05:14:20|14589.7|14587.7|14589.7|14587.7|14590.4|14588.4|14589.5|14587.5|5
1644556470000|2022-02-11 05:14:30|14589.8|14587.8|14592|14590|14592.8|14590.8|14589.8|14587.8|14
1644556480000|2022-02-11 05:14:40|14592.2|14590.2|14592.5|14590.5|14593.3|14591.3|14592.2|14590.2|10
1644556490000|2022-02-11 05:14:50|14592.7|14590.7|14593.8|14591.8|14594.5|14592.5|14592.7|14590.7|12
1644556500000|2022-02-11 05:15:00|14594.3|14592.3|14592.8|14590.8|14594.3|14592.3|14592.4|14590.4|17
1644556510000|2022-02-11 05:15:10|14592.7|14590.7|14592.4|14590.4|14592.7|14590.7|14591.3|14589.3|7
1644556520000|2022-02-11 05:15:20|14593.3|14591.3|14593.3|14591.3|14593.5|14591.5|14592.8|14590.8|9
1644556530000|2022-02-11 05:15:30|14593.8|14591.8|14594.3|14592.3|14594.4|14592.4|14593.5|14591.5|5
1644556540000|2022-02-11 05:15:40|14594.2|14592.2|14591.4|14589.4|14594.2|14592.2|14590.5|14588.5|12
1644556550000|2022-02-11 05:15:50|14591.3|14589.3|14589.5|14587.5|14591.4|14589.4|14588|14586|9
1644556560000|2022-02-11 05:16:00|14589.7|14587.7|14590.4|14588.4|14591.3|14589.3|14589|14587|16
1644556570000|2022-02-11 05:16:10|14590.9|14588.9|14590.9|14588.9|14590.9|14588.9|14589.9|14587.9|8
1644556580000|2022-02-11 05:16:20|14590.4|14588.4|14589.7|14587.7|14590.9|14588.9|14589.7|14587.7|4
1644556590000|2022-02-11 05:16:30|14589.8|14587.8|14589|14587|14589.9|14587.9|14589|14587|3
1644556600000|2022-02-11 05:16:40|14589.5|14587.5|14589.7|14587.7|14589.7|14587.7|14589.3|14587.3|3
1644556610000|2022-02-11 05:16:50|14589.5|14587.5|14591.9|14589.9|14591.9|14589.9|14589.5|14587.5|14
1644556620000|2022-02-11 05:17:00|14592|14590|14591.8|14589.8|14592.3|14590.3|14591.2|14589.2|12
1644556630000|2022-02-11 05:17:10|14592.4|14590.4|14591.4|14589.4|14592.4|14590.4|14591|14589|6
1644556640000|2022-02-11 05:17:20|14591.3|14589.3|14590.4|14588.4|14591.5|14589.5|14589.9|14587.9|16
1644556650000|2022-02-11 05:17:30|14590.7|14588.7|14589.7|14587.7|14590.7|14588.7|14589.5|14587.5|4
1644556660000|2022-02-11 05:17:40|14589.5|14587.5|14590|14588|14590.2|14588.2|14588.9|14586.9|8
1644556670000|2022-02-11 05:17:50|14589.5|14587.5|14589.8|14587.8|14590.2|14588.2|14588.5|14586.5|14
1644556680000|2022-02-11 05:18:00|14589.7|14587.7|14585.3|14583.3|14590.3|14588.3|14584.9|14582.9|50
1644556690000|2022-02-11 05:18:10|14585.5|14583.5|14585.5|14583.5|14586|14584|14584.4|14582.4|47
1644556700000|2022-02-11 05:18:20|14586|14584|14590.9|14588.9|14590.9|14588.9|14586|14584|5
1644556710000|2022-02-11 05:18:30|14590.4|14588.4|14591.4|14589.4|14592|14590|14589.7|14587.7|15
1644556720000|2022-02-11 05:18:40|14591.5|14589.5|14589.2|14587.2|14591.5|14589.5|14587.7|14585.7|36
1644556730000|2022-02-11 05:18:50|14588.5|14586.5|14590.2|14588.2|14590.2|14588.2|14588.5|14586.5|10
1644556740000|2022-02-11 05:19:00|14588|14586|14589.7|14587.7|14590.4|14588.4|14587.9|14585.9|40
1644556750000|2022-02-11 05:19:10|14589.5|14587.5|14589.9|14587.9|14589.9|14587.9|14587.3|14585.3|13
1644556760000|2022-02-11 05:19:20|14590|14588|14586.8|14584.8|14590|14588|14586.8|14584.8|29
1644556770000|2022-02-11 05:19:30|14586.9|14584.9|14585|14583|14586.9|14584.9|14585|14583|15
1644556780000|2022-02-11 05:19:40|14584.9|14582.9|14585.4|14583.4|14585.5|14583.5|14584.3|14582.3|21
1644556790000|2022-02-11 05:19:50|14585.5|14583.5|14586.3|14584.3|14587.7|14585.7|14585.5|14583.5|7
1644556800000|2022-02-11 05:20:00|14585.9|14583.9|14582.3|14580.3|14585.9|14583.9|14581.4|14579.4|74
1644556810000|2022-02-11 05:20:10|14582.8|14580.8|14582.3|14580.3|14582.8|14580.8|14581.4|14579.4|14
1644556820000|2022-02-11 05:20:20|14579.7|14577.7|14581.4|14579.4|14581.4|14579.4|14579.4|14577.4|52
1644556830000|2022-02-11 05:20:30|14581.3|14579.3|14582.3|14580.3|14583.4|14581.4|14581.3|14579.3|31
1644556840000|2022-02-11 05:20:40|14582.5|14580.5|14583.4|14581.4|14583.4|14581.4|14582.5|14580.5|2
1644556850000|2022-02-11 05:20:50|14583.3|14581.3|14580.8|14578.8|14583.3|14581.3|14580.4|14578.4|35
1644556860000|2022-02-11 05:21:00|14580.9|14578.9|14579.9|14577.9|14581|14579|14579.4|14577.4|23
1644556870000|2022-02-11 05:21:10|14579.8|14577.8|14577.3|14575.3|14579.8|14577.8|14576.2|14574.2|77
1644556880000|2022-02-11 05:21:20|14577|14575|14578|14576|14578|14576|14576.7|14574.7|59
1644556890000|2022-02-11 05:21:30|14578.2|14576.2|14579.8|14577.8|14580|14578|14578|14576|13
1644556900000|2022-02-11 05:21:40|14580|14578|14580.8|14578.8|14581.2|14579.2|14579.9|14577.9|28
1644556910000|2022-02-11 05:21:50|14580.7|14578.7|14573.3|14571.3|14580.9|14578.9|14573.2|14571.2|160
1644556920000|2022-02-11 05:22:00|14573.4|14571.4|14574.7|14572.7|14574.8|14572.8|14573.4|14571.4|39
1644556930000|2022-02-11 05:22:10|14574.8|14572.8|14575.4|14573.4|14575.9|14573.9|14574.8|14572.8|18
1644556940000|2022-02-11 05:22:20|14575.3|14573.3|14570|14568|14575.3|14573.3|14569.8|14567.8|62
1644556950000|2022-02-11 05:22:30|14570.2|14568.2|14570.5|14568.5|14570.8|14568.8|14568.8|14566.8|125
1644556960000|2022-02-11 05:22:40|14570.8|14568.8|14572.9|14570.9|14572.9|14570.9|14570.7|14568.7|31
1644556970000|2022-02-11 05:22:50|14573|14571|14573.3|14571.3|14574|14572|14572.4|14570.4|31
1644556980000|2022-02-11 05:23:00|14573.4|14571.4|14571.8|14569.8|14573.4|14571.4|14571.3|14569.3|22
1644556990000|2022-02-11 05:23:10|14572.8|14570.8|14572.4|14570.4|14573.3|14571.3|14572.3|14570.3|30
1644557000000|2022-02-11 05:23:20|14572.3|14570.3|14570.7|14568.7|14572.4|14570.4|14570.7|14568.7|14
1644557010000|2022-02-11 05:23:30|14570.5|14568.5|14569.8|14567.8|14570.5|14568.5|14569.3|14567.3|21
1644557020000|2022-02-11 05:23:40|14569.7|14567.7|14567.8|14565.8|14569.9|14567.9|14567.8|14565.8|46
1644557030000|2022-02-11 05:23:50|14567.7|14565.7|14565|14563|14567.7|14565.7|14565|14563|91
1644557040000|2022-02-11 05:24:00|14565.2|14563.2|14564.5|14562.5|14565.5|14563.5|14562.4|14560.4|133
1644557050000|2022-02-11 05:24:10|14565|14563|14569.3|14567.3|14569.3|14567.3|14565|14563|35
1644557060000|2022-02-11 05:24:20|14569.2|14567.2|14570.5|14568.5|14571|14569|14569.2|14567.2|12
1644557070000|2022-02-11 05:24:30|14570.4|14568.4|14570.5|14568.5|14570.9|14568.9|14569.9|14567.9|7
1644557080000|2022-02-11 05:24:40|14570.7|14568.7|14570.2|14568.2|14570.7|14568.7|14569.4|14567.4|32
1644557090000|2022-02-11 05:24:50|14570|14568|14571.5|14569.5|14572.7|14570.7|14570|14568|19
1644557100000|2022-02-11 05:25:00|14571.8|14569.8|14573|14571|14573.3|14571.3|14571.7|14569.7|16
1644557110000|2022-02-11 05:25:10|14572.3|14570.3|14571.7|14569.7|14573.5|14571.5|14571.7|14569.7|27
1644557120000|2022-02-11 05:25:20|14571.8|14569.8|14571.5|14569.5|14572.3|14570.3|14570.7|14568.7|19
1644557130000|2022-02-11 05:25:30|14571.4|14569.4|14571|14569|14571.4|14569.4|14569.7|14567.7|16
1644557140000|2022-02-11 05:25:40|14571.2|14569.2|14573.9|14571.9|14574.5|14572.5|14571.2|14569.2|32
1644557150000|2022-02-11 05:25:50|14573.8|14571.8|14573.9|14571.9|14576.4|14574.4|14573.4|14571.4|26
1644557160000|2022-02-11 05:26:00|14573.7|14571.7|14574.2|14572.2|14574.4|14572.4|14573.4|14571.4|5
1644557170000|2022-02-11 05:26:10|14574.3|14572.3|14573.9|14571.9|14575.3|14573.3|14573.5|14571.5|8
1644557180000|2022-02-11 05:26:20|14574|14572|14574.3|14572.3|14575.3|14573.3|14573.5|14571.5|11
1644557190000|2022-02-11 05:26:30|14574.2|14572.2|14575.4|14573.4|14575.4|14573.4|14574.2|14572.2|10
1644557200000|2022-02-11 05:26:40|14575.3|14573.3|14574.3|14572.3|14575.3|14573.3|14574|14572|8
1644557210000|2022-02-11 05:26:50|14574.9|14572.9|14572.8|14570.8|14574.9|14572.9|14572.8|14570.8|14
1644557220000|2022-02-11 05:27:00|14572.7|14570.7|14570.3|14568.3|14573.5|14571.5|14570|14568|48
1644557230000|2022-02-11 05:27:10|14570.4|14568.4|14571.8|14569.8|14571.8|14569.8|14570.3|14568.3|12
1644557240000|2022-02-11 05:27:20|14572.2|14570.2|14573.2|14571.2|14574.7|14572.7|14571.8|14569.8|6
1644557250000|2022-02-11 05:27:30|14572.5|14570.5|14573.8|14571.8|14573.9|14571.9|14572.3|14570.3|7
1644557260000|2022-02-11 05:27:40|14573.9|14571.9|14572.2|14570.2|14573.9|14571.9|14572|14570|8
1644557270000|2022-02-11 05:27:50|14572|14570|14571.7|14569.7|14572.3|14570.3|14571.7|14569.7|5
1644557280000|2022-02-11 05:28:00|14572.3|14570.3|14572.4|14570.4|14573.2|14571.2|14571.7|14569.7|12
1644557290000|2022-02-11 05:28:10|14572.3|14570.3|14572.2|14570.2|14573.4|14571.4|14572|14570|6
1644557300000|2022-02-11 05:28:20|14572|14570|14572.4|14570.4|14572.5|14570.5|14572|14570|1
1644557310000|2022-02-11 05:28:30|14572.3|14570.3|14571|14569|14572.5|14570.5|14571|14569|5
1644557320000|2022-02-11 05:28:40|14570.8|14568.8|14571.2|14569.2|14571.3|14569.3|14570.7|14568.7|5
1644557330000|2022-02-11 05:28:50|14571|14569|14572.4|14570.4|14572.4|14570.4|14571|14569|2
1644557340000|2022-02-11 05:29:00|14572.9|14570.9|14572.9|14570.9|14573.3|14571.3|14572.8|14570.8|8
1644557350000|2022-02-11 05:29:10|14572.8|14570.8|14575.3|14573.3|14575.3|14573.3|14572.7|14570.7|15
1644557360000|2022-02-11 05:29:20|14575.4|14573.4|14575.3|14573.3|14576.7|14574.7|14575.2|14573.2|29
1644557370000|2022-02-11 05:29:30|14575.4|14573.4|14575.3|14573.3|14575.9|14573.9|14575.2|14573.2|4
1644557380000|2022-02-11 05:29:40|14575.2|14573.2|14572.8|14570.8|14575.5|14573.5|14572.5|14570.5|12
1644557390000|2022-02-11 05:29:50|14572.5|14570.5|14574.2|14572.2|14575|14573|14572|14570|9
1644557400000|2022-02-11 05:30:00|14574.5|14572.5|14573.5|14571.5|14575.5|14573.5|14573.3|14571.3|17
1644557410000|2022-02-11 05:30:10|14573.7|14571.7|14573.7|14571.7|14573.9|14571.9|14573.3|14571.3|9
1644557420000|2022-02-11 05:30:20|14573.8|14571.8|14575.3|14573.3|14575.4|14573.4|14573.7|14571.7|13
1644557430000|2022-02-11 05:30:30|14575.4|14573.4|14574.9|14572.9|14576.3|14574.3|14574.9|14572.9|5
1644557440000|2022-02-11 05:30:40|14575|14573|14574.9|14572.9|14575.7|14573.7|14574.4|14572.4|13
1644557450000|2022-02-11 05:30:50|14575|14573|14575.8|14573.8|14575.8|14573.8|14575|14573|14
1644557460000|2022-02-11 05:31:00|14576|14574|14577.5|14575.5|14578.3|14576.3|14576|14574|18
1644557470000|2022-02-11 05:31:10|14577.7|14575.7|14578.8|14576.8|14579.4|14577.4|14577.4|14575.4|16
1644557480000|2022-02-11 05:31:20|14579|14577|14579.9|14577.9|14580.2|14578.2|14578.9|14576.9|11
1644557490000|2022-02-11 05:31:30|14579.7|14577.7|14578.3|14576.3|14580.2|14578.2|14577.9|14575.9|28
1644557500000|2022-02-11 05:31:40|14578.2|14576.2|14578|14576|14578.3|14576.3|14577|14575|26
1644557510000|2022-02-11 05:31:50|14577.9|14575.9|14578.4|14576.4|14578.4|14576.4|14577.4|14575.4|2
1644557520000|2022-02-11 05:32:00|14578.8|14576.8|14577.7|14575.7|14578.9|14576.9|14577.5|14575.5|12
1644557530000|2022-02-11 05:32:10|14577.8|14575.8|14579.7|14577.7|14579.8|14577.8|14577.7|14575.7|4
1644557540000|2022-02-11 05:32:20|14579.8|14577.8|14582.3|14580.3|14582.3|14580.3|14579.7|14577.7|25
1644557550000|2022-02-11 05:32:30|14582.4|14580.4|14581.9|14579.9|14582.9|14580.9|14581.8|14579.8|12
1644557560000|2022-02-11 05:32:40|14580.8|14578.8|14579.8|14577.8|14580.9|14578.9|14579.8|14577.8|11
1644557570000|2022-02-11 05:32:50|14579.7|14577.7|14579.4|14577.4|14580.8|14578.8|14579.4|14577.4|24
1644557580000|2022-02-11 05:33:00|14578.4|14576.4|14577.3|14575.3|14578.5|14576.5|14577.2|14575.2|10
1644557590000|2022-02-11 05:33:10|14577.2|14575.2|14577.3|14575.3|14578.5|14576.5|14577.2|14575.2|11
1644557600000|2022-02-11 05:33:20|14577.2|14575.2|14575.5|14573.5|14577.4|14575.4|14575.5|14573.5|13
1644557610000|2022-02-11 05:33:30|14575.7|14573.7|14576.2|14574.2|14577.2|14575.2|14575.7|14573.7|15
1644557620000|2022-02-11 05:33:40|14575.7|14573.7|14577.2|14575.2|14577.8|14575.8|14574.2|14572.2|36
1644557630000|2022-02-11 05:33:50|14577.4|14575.4|14576.2|14574.2|14577.4|14575.4|14576.2|14574.2|11
1644557640000|2022-02-11 05:34:00|14575.3|14573.3|14573.2|14571.2|14575.3|14573.3|14573.2|14571.2|21
1644557650000|2022-02-11 05:34:10|14572.5|14570.5|14569.7|14567.7|14572.5|14570.5|14569.3|14567.3|41
1644557660000|2022-02-11 05:34:20|14570|14568|14569.7|14567.7|14570.2|14568.2|14567.7|14565.7|36
1644557670000|2022-02-11 05:34:30|14569.5|14567.5|14570.5|14568.5|14570.5|14568.5|14569.5|14567.5|14
1644557680000|2022-02-11 05:34:40|14570.4|14568.4|14568.4|14566.4|14570.8|14568.8|14568.2|14566.2|5
1644557690000|2022-02-11 05:34:50|14568.8|14566.8|14561.7|14559.7|14568.8|14566.8|14561.5|14559.5|83
1644557700000|2022-02-11 05:35:00|14561.8|14559.8|14561.4|14559.4|14561.9|14559.9|14560.4|14558.4|59
1644557710000|2022-02-11 05:35:10|14561.7|14559.7|14558.3|14556.3|14562.9|14560.9|14558.2|14556.2|46
1644557720000|2022-02-11 05:35:20|14558.2|14556.2|14551.3|14549.3|14558.2|14556.2|14551.3|14549.3|106
1644557730000|2022-02-11 05:35:30|14551.5|14549.5|14554.5|14552.5|14555.3|14553.3|14551.2|14549.2|65
1644557740000|2022-02-11 05:35:40|14554.2|14552.2|14558.3|14556.3|14559.3|14557.3|14553.2|14551.2|59
1644557750000|2022-02-11 05:35:50|14558.4|14556.4|14558.2|14556.2|14559|14557|14557.8|14555.8|30
1644557760000|2022-02-11 05:36:00|14558.3|14556.3|14557|14555|14559.2|14557.2|14557|14555|15
1644557770000|2022-02-11 05:36:10|14557.2|14555.2|14559.5|14557.5|14560.2|14558.2|14557|14555|20
1644557780000|2022-02-11 05:36:20|14559.8|14557.8|14562.2|14560.2|14563|14561|14559.5|14557.5|22
1644557790000|2022-02-11 05:36:30|14562.3|14560.3|14563.2|14561.2|14563.2|14561.2|14561|14559|9
1644557800000|2022-02-11 05:36:40|14563.4|14561.4|14564.4|14562.4|14565.7|14563.7|14563.4|14561.4|18
1644557810000|2022-02-11 05:36:50|14564|14562|14563.7|14561.7|14565|14563|14563.4|14561.4|16
1644557820000|2022-02-11 05:37:00|14563.4|14561.4|14563.5|14561.5|14565.2|14563.2|14562.2|14560.2|30
1644557830000|2022-02-11 05:37:10|14563.7|14561.7|14562.3|14560.3|14563.8|14561.8|14561.9|14559.9|10
1644557840000|2022-02-11 05:37:20|14562.4|14560.4|14563|14561|14563.5|14561.5|14562.4|14560.4|12
1644557850000|2022-02-11 05:37:30|14563.2|14561.2|14563|14561|14563.3|14561.3|14563|14561|1
1644557860000|2022-02-11 05:37:40|14563.2|14561.2|14564.3|14562.3|14564.3|14562.3|14562.8|14560.8|9
1644557870000|2022-02-11 05:37:50|14564.4|14562.4|14562.2|14560.2|14564.7|14562.7|14561.9|14559.9|23
1644557880000|2022-02-11 05:38:00|14562|14560|14559.8|14557.8|14562|14560|14559.4|14557.4|11
1644557890000|2022-02-11 05:38:10|14560.2|14558.2|14560.8|14558.8|14561|14559|14560.2|14558.2|19
1644557900000|2022-02-11 05:38:20|14560.9|14558.9|14557.4|14555.4|14561|14559|14555.8|14553.8|73
1644557910000|2022-02-11 05:38:30|14557.5|14555.5|14547.9|14545.9|14557.5|14555.5|14547.9|14545.9|156
1644557920000|2022-02-11 05:38:40|14547.8|14545.8|14550.8|14548.8|14551.5|14549.5|14547.4|14545.4|99
1644557930000|2022-02-11 05:38:50|14551.7|14549.7|14556.2|14554.2|14556.2|14554.2|14551.7|14549.7|51
1644557940000|2022-02-11 05:39:00|14555.7|14553.7|14557.2|14555.2|14557.5|14555.5|14554.4|14552.4|31
1644557950000|2022-02-11 05:39:10|14557.3|14555.3|14558.3|14556.3|14558.3|14556.3|14557.3|14555.3|13
1644557960000|2022-02-11 05:39:20|14557.5|14555.5|14554.9|14552.9|14557.5|14555.5|14554.9|14552.9|10
1644557970000|2022-02-11 05:39:30|14555|14553|14557.8|14555.8|14558.3|14556.3|14554.9|14552.9|25
1644557980000|2022-02-11 05:39:40|14558.2|14556.2|14558|14556|14558.2|14556.2|14557.7|14555.7|6
1644557990000|2022-02-11 05:39:50|14557.9|14555.9|14557.5|14555.5|14558.2|14556.2|14557|14555|15
1644558000000|2022-02-11 05:40:00|14557.9|14555.9|14559.9|14557.9|14559.9|14557.9|14557.2|14555.2|19
1644558010000|2022-02-11 05:40:10|14560.5|14558.5|14561.7|14559.7|14565.7|14563.7|14560.5|14558.5|246
1644558020000|2022-02-11 05:40:20|14562.2|14560.2|14561|14559|14562.3|14560.3|14560.4|14558.4|12
1644558030000|2022-02-11 05:40:30|14561.5|14559.5|14563|14561|14563|14561|14561.5|14559.5|15
1644558040000|2022-02-11 05:40:40|14563.2|14561.2|14564.5|14562.5|14566.3|14564.3|14562.8|14560.8|29
1644558050000|2022-02-11 05:40:50|14564|14562|14563.3|14561.3|14564.7|14562.7|14562.3|14560.3|16
1644558060000|2022-02-11 05:41:00|14563|14561|14563.3|14561.3|14564|14562|14562.8|14560.8|29
1644558070000|2022-02-11 05:41:10|14563.4|14561.4|14561.7|14559.7|14563.9|14561.9|14560.7|14558.7|42
1644558080000|2022-02-11 05:41:20|14561.8|14559.8|14562.7|14560.7|14563.2|14561.2|14561.7|14559.7|14
1644558090000|2022-02-11 05:41:30|14562.8|14560.8|14562.3|14560.3|14563.4|14561.4|14561.9|14559.9|13
1644558100000|2022-02-11 05:41:40|14562.2|14560.2|14559|14557|14562.3|14560.3|14558.8|14556.8|22
1644558110000|2022-02-11 05:41:50|14558.8|14556.8|14563.9|14561.9|14567.4|14565.4|14558.3|14556.3|213
1644558120000|2022-02-11 05:42:00|14563.3|14561.3|14563|14561|14563.5|14561.5|14561.9|14559.9|20
1644558130000|2022-02-11 05:42:10|14563.2|14561.2|14564.2|14562.2|14565.3|14563.3|14563|14561|15
1644558140000|2022-02-11 05:42:20|14564.3|14562.3|14560.4|14558.4|14564.4|14562.4|14559.5|14557.5|56
1644558150000|2022-02-11 05:42:30|14561.2|14559.2|14557.4|14555.4|14561.3|14559.3|14556.5|14554.5|29
1644558160000|2022-02-11 05:42:40|14557.3|14555.3|14557.5|14555.5|14558.2|14556.2|14555.7|14553.7|27
1644558170000|2022-02-11 05:42:50|14557.4|14555.4|14558|14556|14558.5|14556.5|14557.3|14555.3|17
1644558180000|2022-02-11 05:43:00|14558.2|14556.2|14558.8|14556.8|14559.5|14557.5|14557.7|14555.7|39
1644558190000|2022-02-11 05:43:10|14559.9|14557.9|14559.7|14557.7|14559.9|14557.9|14558.4|14556.4|32
1644558200000|2022-02-11 05:43:20|14559.4|14557.4|14560.9|14558.9|14561.4|14559.4|14559.4|14557.4|9
1644558210000|2022-02-11 05:43:30|14560.8|14558.8|14555.2|14553.2|14560.9|14558.9|14553.2|14551.2|231
1644558220000|2022-02-11 05:43:40|14555.3|14553.3|14556|14554|14556|14554|14555.3|14553.3|21
1644558230000|2022-02-11 05:43:50|14555.9|14553.9|14554.9|14552.9|14555.9|14553.9|14554.8|14552.8|7
1644558240000|2022-02-11 05:44:00|14555|14553|14556.5|14554.5|14557.9|14555.9|14555|14553|17
1644558250000|2022-02-11 05:44:10|14556.7|14554.7|14556.3|14554.3|14556.9|14554.9|14555.9|14553.9|6
1644558260000|2022-02-11 05:44:20|14556.4|14554.4|14557|14555|14557|14555|14556|14554|6
1644558270000|2022-02-11 05:44:30|14556.9|14554.9|14557.9|14555.9|14558.2|14556.2|14556.9|14554.9|6
1644558280000|2022-02-11 05:44:40|14557.8|14555.8|14562.3|14560.3|14562.7|14560.7|14557.7|14555.7|33
1644558290000|2022-02-11 05:44:50|14562.5|14560.5|14561.7|14559.7|14562.5|14560.5|14560.5|14558.5|14
1644558300000|2022-02-11 05:45:00|14561.9|14559.9|14561.2|14559.2|14562.4|14560.4|14561.2|14559.2|12
1644558310000|2022-02-11 05:45:10|14560.7|14558.7|14560.4|14558.4|14561.5|14559.5|14560.2|14558.2|3
1644558320000|2022-02-11 05:45:20|14559.8|14557.8|14555.7|14553.7|14559.8|14557.8|14555.7|14553.7|52
1644558330000|2022-02-11 05:45:30|14556.2|14554.2|14557.2|14555.2|14557.8|14555.8|14556.2|14554.2|45
1644558340000|2022-02-11 05:45:40|14557.4|14555.4|14558.2|14556.2|14558.2|14556.2|14557.4|14555.4|3
1644558350000|2022-02-11 05:45:50|14558|14556|14557.9|14555.9|14558.2|14556.2|14557.9|14555.9|2
1644558360000|2022-02-11 05:46:00|14557.8|14555.8|14554.8|14552.8|14557.8|14555.8|14554.8|14552.8|9
1644558370000|2022-02-11 05:46:10|14555.3|14553.3|14554.5|14552.5|14555.3|14553.3|14554|14552|5
1644558380000|2022-02-11 05:46:20|14555|14553|14554.8|14552.8|14555.3|14553.3|14554.4|14552.4|12
1644558390000|2022-02-11 05:46:30|14554.9|14552.9|14556.5|14554.5|14556.5|14554.5|14554.7|14552.7|5
1644558400000|2022-02-11 05:46:40|14556.7|14554.7|14555.4|14553.4|14557.5|14555.5|14555.3|14553.3|5
1644558410000|2022-02-11 05:46:50|14555.2|14553.2|14555.8|14553.8|14556.3|14554.3|14554.8|14552.8|12
1644558420000|2022-02-11 05:47:00|14555.7|14553.7|14556.2|14554.2|14556.3|14554.3|14555.7|14553.7|2
1644558430000|2022-02-11 05:47:10|14555.9|14553.9|14555.2|14553.2|14556.3|14554.3|14554.7|14552.7|9
1644558440000|2022-02-11 05:47:20|14555.3|14553.3|14554.8|14552.8|14555.7|14553.7|14554.8|14552.8|9
1644558450000|2022-02-11 05:47:30|14554.4|14552.4|14551.7|14549.7|14554.4|14552.4|14551.7|14549.7|26
1644558460000|2022-02-11 05:47:40|14550.9|14548.9|14552.3|14550.3|14552.5|14550.5|14550|14548|21
1644558470000|2022-02-11 05:47:50|14552.2|14550.2|14552.2|14550.2|14552.8|14550.8|14552|14550|5
1644558480000|2022-02-11 05:48:00|14552.3|14550.3|14552.4|14550.4|14552.7|14550.7|14551.8|14549.8|5
1644558490000|2022-02-11 05:48:10|14552.3|14550.3|14549.5|14547.5|14552.3|14550.3|14546.7|14544.7|63
1644558500000|2022-02-11 05:48:20|14549.4|14547.4|14550.4|14548.4|14550.9|14548.9|14549.4|14547.4|14
1644558510000|2022-02-11 05:48:30|14550.5|14548.5|14551.7|14549.7|14551.7|14549.7|14550.4|14548.4|15
1644558520000|2022-02-11 05:48:40|14552|14550|14554.2|14552.2|14554.2|14552.2|14551.8|14549.8|27
1644558530000|2022-02-11 05:48:50|14553.8|14551.8|14553.5|14551.5|14555.3|14553.3|14553.5|14551.5|34
1644558540000|2022-02-11 05:49:00|14553.2|14551.2|14553.3|14551.3|14553.8|14551.8|14552.9|14550.9|7
1644558550000|2022-02-11 05:49:10|14552.9|14550.9|14551.2|14549.2|14553.3|14551.3|14550.8|14548.8|34
1644558560000|2022-02-11 05:49:20|14551|14549|14551.3|14549.3|14551.4|14549.4|14550.5|14548.5|4
1644558570000|2022-02-11 05:49:30|14550.9|14548.9|14549.9|14547.9|14550.9|14548.9|14549.9|14547.9|15
1644558580000|2022-02-11 05:49:40|14549.8|14547.8|14550.5|14548.5|14550.5|14548.5|14549|14547|14
1644558590000|2022-02-11 05:49:50|14549.8|14547.8|14551.2|14549.2|14551.7|14549.7|14549.7|14547.7|16
1644558600000|2022-02-11 05:50:00|14551.5|14549.5|14552.9|14550.9|14552.9|14550.9|14551.4|14549.4|7
1644558610000|2022-02-11 05:50:10|14553|14551|14552.9|14550.9|14553.7|14551.7|14551.3|14549.3|25
1644558620000|2022-02-11 05:50:20|14553.2|14551.2|14552.8|14550.8|14553.9|14551.9|14552.8|14550.8|16
1644558630000|2022-02-11 05:50:30|14552.9|14550.9|14553.3|14551.3|14553.3|14551.3|14552.9|14550.9|0
1644558640000|2022-02-11 05:50:40|14553.2|14551.2|14551.5|14549.5|14553.4|14551.4|14551.5|14549.5|15
1644558650000|2022-02-11 05:50:50|14550.8|14548.8|14549.4|14547.4|14551.3|14549.3|14549.4|14547.4|18
1644558660000|2022-02-11 05:51:00|14549.5|14547.5|14549.5|14547.5|14549.8|14547.8|14549.4|14547.4|2
1644558670000|2022-02-11 05:51:10|14549.4|14547.4|14547.8|14545.8|14549.5|14547.5|14547.5|14545.5|48
1644558680000|2022-02-11 05:51:20|14548|14546|14545.8|14543.8|14548.7|14546.7|14545.7|14543.7|65
1644558690000|2022-02-11 05:51:30|14545.7|14543.7|14543.2|14541.2|14545.9|14543.9|14542.3|14540.3|157
1644558700000|2022-02-11 05:51:40|14543.3|14541.3|14543.8|14541.8|14544.7|14542.7|14542.8|14540.8|33
1644558710000|2022-02-11 05:51:50|14544.2|14542.2|14547.4|14545.4|14547.4|14545.4|14544.2|14542.2|21
1644558720000|2022-02-11 05:52:00|14547.5|14545.5|14544.8|14542.8|14547.7|14545.7|14544.8|14542.8|19
1644558730000|2022-02-11 05:52:10|14544.7|14542.7|14543.4|14541.4|14544.7|14542.7|14543.3|14541.3|19
1644558740000|2022-02-11 05:52:20|14543.5|14541.5|14542.8|14540.8|14544.2|14542.2|14542.8|14540.8|26
1644558750000|2022-02-11 05:52:30|14542.5|14540.5|14543.4|14541.4|14543.5|14541.5|14542.5|14540.5|11
1644558760000|2022-02-11 05:52:40|14542.4|14540.4|14544|14542|14544.5|14542.5|14542.3|14540.3|27
1644558770000|2022-02-11 05:52:50|14543.9|14541.9|14541.8|14539.8|14543.9|14541.9|14541.7|14539.7|26
1644558780000|2022-02-11 05:53:00|14541.9|14539.9|14545.5|14543.5|14546|14544|14541.7|14539.7|20
1644558790000|2022-02-11 05:53:10|14546.8|14544.8|14546.3|14544.3|14548.2|14546.2|14545.9|14543.9|30
1644558800000|2022-02-11 05:53:20|14546.8|14544.8|14545.9|14543.9|14547.4|14545.4|14545.4|14543.4|14
1644558810000|2022-02-11 05:53:30|14545.8|14543.8|14544.5|14542.5|14546|14544|14544.2|14542.2|20
1644558820000|2022-02-11 05:53:40|14543.3|14541.3|14544.3|14542.3|14544.5|14542.5|14542.7|14540.7|23
1644558830000|2022-02-11 05:53:50|14544.2|14542.2|14543.3|14541.3|14544.2|14542.2|14543.3|14541.3|3
1644558840000|2022-02-11 05:54:00|14543.4|14541.4|14544.8|14542.8|14544.8|14542.8|14541.8|14539.8|16
1644558850000|2022-02-11 05:54:10|14544.7|14542.7|14544.9|14542.9|14545.7|14543.7|14544.7|14542.7|4
1644558860000|2022-02-11 05:54:20|14544.8|14542.8|14544.9|14542.9|14544.9|14542.9|14543.8|14541.8|14
1644558870000|2022-02-11 05:54:30|14544.8|14542.8|14545.8|14543.8|14545.8|14543.8|14544.8|14542.8|11
1644558880000|2022-02-11 05:54:40|14546|14544|14546.2|14544.2|14546.3|14544.3|14545.8|14543.8|5
1644558890000|2022-02-11 05:54:50|14546.3|14544.3|14544.5|14542.5|14546.4|14544.4|14543.9|14541.9|33
1644558900000|2022-02-11 05:55:00|14544.7|14542.7|14544.5|14542.5|14544.8|14542.8|14544.3|14542.3|4
1644558910000|2022-02-11 05:55:10|14544.7|14542.7|14545.7|14543.7|14547.4|14545.4|14544.7|14542.7|27
1644558920000|2022-02-11 05:55:20|14545.8|14543.8|14546|14544|14546.9|14544.9|14545.8|14543.8|4
1644558930000|2022-02-11 05:55:30|14546.2|14544.2|14548|14546|14548|14546|14545.4|14543.4|26
1644558940000|2022-02-11 05:55:40|14548.2|14546.2|14549.3|14547.3|14550.8|14548.8|14548.2|14546.2|26
1644558950000|2022-02-11 05:55:50|14549.2|14547.2|14547.7|14545.7|14549.2|14547.2|14547.7|14545.7|5
1644558960000|2022-02-11 05:56:00|14548.2|14546.2|14547.9|14545.9|14550|14548|14547.9|14545.9|44
1644558970000|2022-02-11 05:56:10|14548|14546|14550.2|14548.2|14550.2|14548.2|14547.9|14545.9|7
1644558980000|2022-02-11 05:56:20|14550.4|14548.4|14551.5|14549.5|14551.5|14549.5|14550.3|14548.3|24
1644558990000|2022-02-11 05:56:30|14551.4|14549.4|14551.9|14549.9|14552.9|14550.9|14551.4|14549.4|19
1644559000000|2022-02-11 05:56:40|14552|14550|14550.4|14548.4|14552|14550|14550.4|14548.4|10
1644559010000|2022-02-11 05:56:50|14549.9|14547.9|14550.3|14548.3|14550.3|14548.3|14549.3|14547.3|11
1644559020000|2022-02-11 05:57:00|14550.2|14548.2|14549.5|14547.5|14550.2|14548.2|14549.5|14547.5|5
1644559030000|2022-02-11 05:57:10|14549.7|14547.7|14550.9|14548.9|14550.9|14548.9|14549.5|14547.5|6
1644559040000|2022-02-11 05:57:20|14551.2|14549.2|14551.9|14549.9|14552.2|14550.2|14551.2|14549.2|4
1644559050000|2022-02-11 05:57:30|14551.8|14549.8|14554|14552|14554|14552|14551.7|14549.7|18
1644559060000|2022-02-11 05:57:40|14553.9|14551.9|14553.4|14551.4|14554|14552|14552.9|14550.9|2
1644559070000|2022-02-11 05:57:50|14553.5|14551.5|14553.8|14551.8|14553.8|14551.8|14552.9|14550.9|9
1644559080000|2022-02-11 05:58:00|14553.9|14551.9|14553.7|14551.7|14554|14552|14553.4|14551.4|1
1644559090000|2022-02-11 05:58:10|14553.5|14551.5|14553.2|14551.2|14553.7|14551.7|14550.5|14548.5|45
1644559100000|2022-02-11 05:58:20|14553.3|14551.3|14555.4|14553.4|14556.7|14554.7|14552.8|14550.8|36
1644559110000|2022-02-11 05:58:30|14555.5|14553.5|14555.7|14553.7|14557.2|14555.2|14555.4|14553.4|16
1644559120000|2022-02-11 05:58:40|14555.5|14553.5|14556.5|14554.5|14557.4|14555.4|14555.5|14553.5|12
1644559130000|2022-02-11 05:58:50|14556.7|14554.7|14561|14559|14561.3|14559.3|14556.7|14554.7|51
1644559140000|2022-02-11 05:59:00|14560.4|14558.4|14556.7|14554.7|14560.7|14558.7|14556.5|14554.5|20
1644559150000|2022-02-11 05:59:10|14556.5|14554.5|14557.8|14555.8|14557.9|14555.9|14555.9|14553.9|64
1644559160000|2022-02-11 05:59:20|14557.7|14555.7|14555.5|14553.5|14557.8|14555.8|14555.5|14553.5|18
1644559170000|2022-02-11 05:59:30|14555.7|14553.7|14557.7|14555.7|14558|14556|14555.7|14553.7|8
1644559180000|2022-02-11 05:59:40|14558.4|14556.4|14559.7|14557.7|14561.3|14559.3|14558|14556|24
1644559190000|2022-02-11 05:59:50|14559.5|14557.5|14557.9|14555.9|14559.7|14557.7|14557.5|14555.5|10
1644559200000|2022-02-11 06:00:00|14557.8|14555.8|14553.8|14551.8|14557.9|14555.9|14553.7|14551.7|56
1644559210000|2022-02-11 06:00:10|14553.7|14551.7|14555.7|14553.7|14556.9|14554.9|14553.7|14551.7|10
1644559220000|2022-02-11 06:00:20|14555.8|14553.8|14556.2|14554.2|14556.4|14554.4|14555.7|14553.7|4
1644559230000|2022-02-11 06:00:30|14556.5|14554.5|14555.3|14553.3|14557|14555|14555.3|14553.3|9
1644559240000|2022-02-11 06:00:40|14555.4|14553.4|14555.7|14553.7|14556.2|14554.2|14555.4|14553.4|0
1644559250000|2022-02-11 06:00:50|14555.9|14553.9|14556.9|14554.9|14557.7|14555.7|14555.9|14553.9|19
1644559260000|2022-02-11 06:01:00|14556.8|14554.8|14556.3|14554.3|14556.9|14554.9|14555|14553|18
1644559270000|2022-02-11 06:01:10|14556.2|14554.2|14555.4|14553.4|14556.9|14554.9|14554.8|14552.8|23
1644559280000|2022-02-11 06:01:20|14554.7|14552.7|14553.2|14551.2|14554.8|14552.8|14552.3|14550.3|19
1644559290000|2022-02-11 06:01:30|14553.7|14551.7|14551.7|14549.7|14553.7|14551.7|14551.5|14549.5|19
1644559300000|2022-02-11 06:01:40|14551.8|14549.8|14549.3|14547.3|14551.9|14549.9|14549.3|14547.3|22
1644559310000|2022-02-11 06:01:50|14549.2|14547.2|14550|14548|14550.2|14548.2|14547.4|14545.4|65
1644559320000|2022-02-11 06:02:00|14550.5|14548.5|14549.8|14547.8|14550.8|14548.8|14549.8|14547.8|5
1644559330000|2022-02-11 06:02:10|14549.9|14547.9|14550|14548|14550|14548|14549.8|14547.8|1
1644559340000|2022-02-11 06:02:20|14550.2|14548.2|14549.2|14547.2|14550.2|14548.2|14548.4|14546.4|10
1644559350000|2022-02-11 06:02:30|14550.5|14548.5|14550|14548|14551.3|14549.3|14550|14548|8
1644559360000|2022-02-11 06:02:40|14549.8|14547.8|14549|14547|14549.9|14547.9|14548.9|14546.9|5
1644559370000|2022-02-11 06:02:50|14548.9|14546.9|14549.4|14547.4|14549.8|14547.8|14548.9|14546.9|3
1644559380000|2022-02-11 06:03:00|14549.5|14547.5|14551|14549|14551.5|14549.5|14549.4|14547.4|11
1644559390000|2022-02-11 06:03:10|14551.2|14549.2|14553.5|14551.5|14553.5|14551.5|14550.8|14548.8|9
1644559400000|2022-02-11 06:03:20|14553.4|14551.4|14553.8|14551.8|14554.4|14552.4|14553.4|14551.4|2
1644559410000|2022-02-11 06:03:30|14554.3|14552.3|14556.2|14554.2|14556.2|14554.2|14554.3|14552.3|7
1644559420000|2022-02-11 06:03:40|14556|14554|14556|14554|14556.2|14554.2|14555.4|14553.4|3
1644559430000|2022-02-11 06:03:50|14556.4|14554.4|14555|14553|14557|14555|14554.2|14552.2|31
1644559440000|2022-02-11 06:04:00|14554.8|14552.8|14556.9|14554.9|14557.9|14555.9|14554.7|14552.7|26
1644559450000|2022-02-11 06:04:10|14557.3|14555.3|14557.8|14555.8|14558.2|14556.2|14557.3|14555.3|10
1644559460000|2022-02-11 06:04:20|14557.9|14555.9|14557.9|14555.9|14559|14557|14556.4|14554.4|33
1644559470000|2022-02-11 06:04:30|14558|14556|14560|14558|14560|14558|14558|14556|14
1644559480000|2022-02-11 06:04:40|14560.2|14558.2|14560.4|14558.4|14560.5|14558.5|14559|14557|8
1644559490000|2022-02-11 06:04:50|14560.5|14558.5|14561.3|14559.3|14561.3|14559.3|14560.4|14558.4|11
1644559500000|2022-02-11 06:05:00|14561.4|14559.4|14557.5|14555.5|14562|14560|14557.4|14555.4|25
1644559510000|2022-02-11 06:05:10|14557.8|14555.8|14558|14556|14559|14557|14557.7|14555.7|14
1644559520000|2022-02-11 06:05:20|14557.9|14555.9|14557.9|14555.9|14558.2|14556.2|14557.7|14555.7|1
1644559530000|2022-02-11 06:05:30|14557.8|14555.8|14558|14556|14558.9|14556.9|14557.5|14555.5|6
1644559540000|2022-02-11 06:05:40|14557.7|14555.7|14559.3|14557.3|14559.7|14557.7|14557.7|14555.7|9
1644559550000|2022-02-11 06:05:50|14559.2|14557.2|14558.4|14556.4|14559.4|14557.4|14558.4|14556.4|16
1644559560000|2022-02-11 06:06:00|14558.3|14556.3|14558|14556|14558.9|14556.9|14557.7|14555.7|20
1644559570000|2022-02-11 06:06:10|14557.9|14555.9|14558|14556|14558.3|14556.3|14557.5|14555.5|22
1644559580000|2022-02-11 06:06:20|14557.9|14555.9|14555|14553|14557.9|14555.9|14554|14552|35
1644559590000|2022-02-11 06:06:30|14555.2|14553.2|14555.2|14553.2|14555.5|14553.5|14554.7|14552.7|6
1644559600000|2022-02-11 06:06:40|14554.7|14552.7|14555.8|14553.8|14556.5|14554.5|14554.7|14552.7|12
1644559610000|2022-02-11 06:06:50|14556.4|14554.4|14555.7|14553.7|14556.4|14554.4|14555.7|14553.7|3
1644559620000|2022-02-11 06:07:00|14555|14553|14560|14558|14560|14558|14555|14553|33
1644559630000|2022-02-11 06:07:10|14559.9|14557.9|14561|14559|14562|14560|14559.9|14557.9|28
1644559640000|2022-02-11 06:07:20|14561.2|14559.2|14560.7|14558.7|14561.4|14559.4|14559.8|14557.8|12
1644559650000|2022-02-11 06:07:30|14560.8|14558.8|14559.9|14557.9|14560.9|14558.9|14559.4|14557.4|6
1644559660000|2022-02-11 06:07:40|14560|14558|14559.9|14557.9|14560.2|14558.2|14559.7|14557.7|4
1644559670000|2022-02-11 06:07:50|14560|14558|14561.9|14559.9|14561.9|14559.9|14560|14558|17
1644559680000|2022-02-11 06:08:00|14561.8|14559.8|14564.5|14562.5|14565.3|14563.3|14561.5|14559.5|61
1644559690000|2022-02-11 06:08:10|14564.9|14562.9|14564.9|14562.9|14565.8|14563.8|14564|14562|24
1644559700000|2022-02-11 06:08:20|14565.4|14563.4|14567|14565|14567.2|14565.2|14564.9|14562.9|45
1644559710000|2022-02-11 06:08:30|14566.7|14564.7|14565.9|14563.9|14567.4|14565.4|14565.9|14563.9|29
1644559720000|2022-02-11 06:08:40|14566|14564|14563.3|14561.3|14566.4|14564.4|14563.2|14561.2|39
1644559730000|2022-02-11 06:08:50|14563.4|14561.4|14564.4|14562.4|14565|14563|14563.4|14561.4|20
1644559740000|2022-02-11 06:09:00|14564.5|14562.5|14565.9|14563.9|14566|14564|14564.3|14562.3|10
1644559750000|2022-02-11 06:09:10|14566|14564|14574.4|14572.4|14578.7|14576.7|14565.9|14563.9|324
1644559760000|2022-02-11 06:09:20|14574.7|14572.7|14575.2|14573.2|14577|14575|14573.8|14571.8|96
1644559770000|2022-02-11 06:09:30|14575.4|14573.4|14573.9|14571.9|14576.4|14574.4|14573.2|14571.2|65
1644559780000|2022-02-11 06:09:40|14574.2|14572.2|14575|14573|14575.2|14573.2|14574.2|14572.2|10
1644559790000|2022-02-11 06:09:50|14575.2|14573.2|14578|14576|14579.3|14577.3|14574.9|14572.9|34
1644559800000|2022-02-11 06:10:00|14577.5|14575.5|14575.2|14573.2|14577.5|14575.5|14572.8|14570.8|30
1644559810000|2022-02-11 06:10:10|14575.5|14573.5|14573.5|14571.5|14575.5|14573.5|14572.9|14570.9|17
1644559820000|2022-02-11 06:10:20|14573.4|14571.4|14571.9|14569.9|14574|14572|14571.9|14569.9|59
1644559830000|2022-02-11 06:10:30|14572|14570|14571.5|14569.5|14572.2|14570.2|14570.8|14568.8|11
1644559840000|2022-02-11 06:10:40|14571|14569|14571.9|14569.9|14572.2|14570.2|14571|14569|7
1644559850000|2022-02-11 06:10:50|14573|14571|14573.4|14571.4|14574.2|14572.2|14572.5|14570.5|16
1644559860000|2022-02-11 06:11:00|14573.5|14571.5|14573.9|14571.9|14575.4|14573.4|14573.5|14571.5|23
1644559870000|2022-02-11 06:11:10|14574.2|14572.2|14574|14572|14574.2|14572.2|14572.8|14570.8|8
1644559880000|2022-02-11 06:11:20|14574.7|14572.7|14577.5|14575.5|14577.5|14575.5|14574.7|14572.7|27
1644559890000|2022-02-11 06:11:30|14577.4|14575.4|14576.4|14574.4|14577.4|14575.4|14576|14574|7
1644559900000|2022-02-11 06:11:40|14577.2|14575.2|14576.7|14574.7|14577.8|14575.8|14576.3|14574.3|17
1644559910000|2022-02-11 06:11:50|14576.8|14574.8|14576.4|14574.4|14576.9|14574.9|14576.2|14574.2|2
1644559920000|2022-02-11 06:12:00|14576.3|14574.3|14578.5|14576.5|14579.2|14577.2|14575.7|14573.7|28
1644559930000|2022-02-11 06:12:10|14578.3|14576.3|14579.4|14577.4|14579.4|14577.4|14576.9|14574.9|33
1644559940000|2022-02-11 06:12:20|14578.9|14576.9|14580.5|14578.5|14580.5|14578.5|14578.4|14576.4|13
1644559950000|2022-02-11 06:12:30|14580.8|14578.8|14578.4|14576.4|14580.9|14578.9|14578.3|14576.3|27
1644559960000|2022-02-11 06:12:40|14578.2|14576.2|14578.4|14576.4|14578.8|14576.8|14576.3|14574.3|12
1644559970000|2022-02-11 06:12:50|14577.7|14575.7|14578.5|14576.5|14579|14577|14577.7|14575.7|9
1644559980000|2022-02-11 06:13:00|14578.3|14576.3|14578.5|14576.5|14580.5|14578.5|14578.3|14576.3|12
1644559990000|2022-02-11 06:13:10|14577.8|14575.8|14577|14575|14578.4|14576.4|14576.2|14574.2|19
1644560000000|2022-02-11 06:13:20|14577.2|14575.2|14577.5|14575.5|14577.8|14575.8|14576.9|14574.9|2
1644560010000|2022-02-11 06:13:30|14577.7|14575.7|14576.9|14574.9|14577.7|14575.7|14576.9|14574.9|6
1644560020000|2022-02-11 06:13:40|14576.8|14574.8|14577.7|14575.7|14577.7|14575.7|14576.8|14574.8|7
1644560030000|2022-02-11 06:13:50|14577.8|14575.8|14579.7|14577.7|14579.7|14577.7|14577.8|14575.8|1
1644560040000|2022-02-11 06:14:00|14579.8|14577.8|14579.5|14577.5|14580.3|14578.3|14579.5|14577.5|8
1644560050000|2022-02-11 06:14:10|14579.4|14577.4|14579|14577|14579.4|14577.4|14577.7|14575.7|16
1644560060000|2022-02-11 06:14:20|14579.8|14577.8|14579.4|14577.4|14579.8|14577.8|14579.3|14577.3|3
1644560070000|2022-02-11 06:14:30|14579.3|14577.3|14576.3|14574.3|14579.3|14577.3|14576.2|14574.2|23
1644560080000|2022-02-11 06:14:40|14576.2|14574.2|14575.2|14573.2|14577.3|14575.3|14575.2|14573.2|15
1644560090000|2022-02-11 06:14:50|14575.3|14573.3|14574.3|14572.3|14575.3|14573.3|14573.7|14571.7|27
1644560100000|2022-02-11 06:15:00|14575.2|14573.2|14575|14573|14575.4|14573.4|14574|14572|11
1644560110000|2022-02-11 06:15:10|14575.2|14573.2|14573.8|14571.8|14577.3|14575.3|14573.4|14571.4|27
1644560120000|2022-02-11 06:15:20|14573.7|14571.7|14572.2|14570.2|14574|14572|14571.4|14569.4|33
1644560130000|2022-02-11 06:15:30|14572|14570|14572.7|14570.7|14573.2|14571.2|14571.7|14569.7|16
1644560140000|2022-02-11 06:15:40|14572.2|14570.2|14570.3|14568.3|14572.2|14570.2|14570|14568|31
1644560150000|2022-02-11 06:15:50|14569.9|14567.9|14566.2|14564.2|14570|14568|14566.2|14564.2|79
1644560160000|2022-02-11 06:16:00|14565.9|14563.9|14566.4|14564.4|14568.5|14566.5|14565.8|14563.8|24
1644560170000|2022-02-11 06:16:10|14566.3|14564.3|14567.7|14565.7|14567.7|14565.7|14566.3|14564.3|9
1644560180000|2022-02-11 06:16:20|14567.8|14565.8|14566.8|14564.8|14568|14566|14566.7|14564.7|16
1644560190000|2022-02-11 06:16:30|14566.9|14564.9|14565.3|14563.3|14566.9|14564.9|14565.2|14563.2|18
1644560200000|2022-02-11 06:16:40|14565.4|14563.4|14565.4|14563.4|14566.3|14564.3|14565.4|14563.4|15
1644560210000|2022-02-11 06:16:50|14565.3|14563.3|14564.2|14562.2|14565.3|14563.3|14562.9|14560.9|24
1644560220000|2022-02-11 06:17:00|14563.9|14561.9|14565|14563|14565.3|14563.3|14563.5|14561.5|15
1644560230000|2022-02-11 06:17:10|14564.9|14562.9|14564.3|14562.3|14565.3|14563.3|14564.2|14562.2|10
1644560240000|2022-02-11 06:17:20|14564.5|14562.5|14563.2|14561.2|14564.9|14562.9|14563.2|14561.2|26
1644560250000|2022-02-11 06:17:30|14562.3|14560.3|14563|14561|14563|14561|14562.3|14560.3|8
1644560260000|2022-02-11 06:17:40|14562.9|14560.9|14562.9|14560.9|14563.5|14561.5|14562.9|14560.9|2
1644560270000|2022-02-11 06:17:50|14562.7|14560.7|14562.9|14560.9|14563.5|14561.5|14562.2|14560.2|18
1644560280000|2022-02-11 06:18:00|14563.3|14561.3|14564.3|14562.3|14564.3|14562.3|14563.3|14561.3|6
1644560290000|2022-02-11 06:18:10|14564.4|14562.4|14565.7|14563.7|14566|14564|14564.4|14562.4|25
1644560300000|2022-02-11 06:18:20|14565.8|14563.8|14565.4|14563.4|14566.2|14564.2|14565.4|14563.4|0
1644560310000|2022-02-11 06:18:30|14565.5|14563.5|14565|14563|14565.9|14563.9|14565|14563|5
1644560320000|2022-02-11 06:18:40|14564.4|14562.4|14564.2|14562.2|14564.7|14562.7|14564.2|14562.2|6
1644560330000|2022-02-11 06:18:50|14565.2|14563.2|14566.9|14564.9|14567.3|14565.3|14565.2|14563.2|14
1644560340000|2022-02-11 06:19:00|14567.2|14565.2|14565.2|14563.2|14567.2|14565.2|14565|14563|12
1644560350000|2022-02-11 06:19:10|14565|14563|14564.7|14562.7|14565|14563|14564.4|14562.4|2
1644560360000|2022-02-11 06:19:20|14564.5|14562.5|14566.3|14564.3|14566.3|14564.3|14564.5|14562.5|6
1644560370000|2022-02-11 06:19:30|14566.5|14564.5|14567.2|14565.2|14567.8|14565.8|14566.2|14564.2|19
1644560380000|2022-02-11 06:19:40|14567.3|14565.3|14568.9|14566.9|14570.4|14568.4|14567.3|14565.3|99
1644560390000|2022-02-11 06:19:50|14569.7|14567.7|14568.4|14566.4|14569.7|14567.7|14568.2|14566.2|9
1644560400000|2022-02-11 06:20:00|14568.2|14566.2|14569.5|14567.5|14570|14568|14568|14566|11
1644560410000|2022-02-11 06:20:10|14568.9|14566.9|14566.9|14564.9|14568.9|14566.9|14566.5|14564.5|12
1644560420000|2022-02-11 06:20:20|14566.5|14564.5|14566.3|14564.3|14566.7|14564.7|14565.7|14563.7|4
1644560430000|2022-02-11 06:20:30|14566.5|14564.5|14567.9|14565.9|14568.7|14566.7|14566|14564|11
1644560440000|2022-02-11 06:20:40|14567.8|14565.8|14565.4|14563.4|14567.8|14565.8|14565.4|14563.4|14
1644560450000|2022-02-11 06:20:50|14565.9|14563.9|14567.5|14565.5|14567.5|14565.5|14565.9|14563.9|4
1644560460000|2022-02-11 06:21:00|14567.4|14565.4|14566.5|14564.5|14567.5|14565.5|14565.4|14563.4|8
1644560470000|2022-02-11 06:21:10|14566.7|14564.7|14566.3|14564.3|14566.7|14564.7|14565.4|14563.4|4
1644560480000|2022-02-11 06:21:20|14566.5|14564.5|14567.5|14565.5|14567.7|14565.7|14566.5|14564.5|1
1644560490000|2022-02-11 06:21:30|14567.7|14565.7|14567|14565|14567.9|14565.9|14567|14565|1
1644560500000|2022-02-11 06:21:40|14567.2|14565.2|14567.4|14565.4|14567.9|14565.9|14567.2|14565.2|2
1644560510000|2022-02-11 06:21:50|14567.3|14565.3|14565.3|14563.3|14567.3|14565.3|14565.3|14563.3|2
1644560520000|2022-02-11 06:22:00|14565.4|14563.4|14565|14563|14565.9|14563.9|14564.8|14562.8|6
1644560530000|2022-02-11 06:22:10|14565.2|14563.2|14567|14565|14567.4|14565.4|14565.2|14563.2|8
1644560540000|2022-02-11 06:22:20|14566.9|14564.9|14568.9|14566.9|14569.3|14567.3|14566.7|14564.7|2
1644560550000|2022-02-11 06:22:30|14569.5|14567.5|14569|14567|14570.3|14568.3|14569|14567|8
1644560560000|2022-02-11 06:22:40|14569.3|14567.3|14569.3|14567.3|14569.3|14567.3|14569.3|14567.3|3
1644560570000|2022-02-11 06:22:50|14569.4|14567.4|14570.4|14568.4|14570.5|14568.5|14569.4|14567.4|2
1644560580000|2022-02-11 06:23:00|14569.7|14567.7|14569.3|14567.3|14569.8|14567.8|14569.3|14567.3|2
1644560590000|2022-02-11 06:23:10|14569.4|14567.4|14569.8|14567.8|14571.2|14569.2|14569.4|14567.4|24
1644560600000|2022-02-11 06:23:20|14569.7|14567.7|14571.3|14569.3|14571.3|14569.3|14569.2|14567.2|9
1644560610000|2022-02-11 06:23:30|14571.4|14569.4|14572.3|14570.3|14572.4|14570.4|14571.4|14569.4|13
1644560620000|2022-02-11 06:23:40|14572.5|14570.5|14573.2|14571.2|14573.7|14571.7|14572.3|14570.3|18
1644560630000|2022-02-11 06:23:50|14573.3|14571.3|14573|14571|14573.3|14571.3|14572.5|14570.5|3
1644560640000|2022-02-11 06:24:00|14572.9|14570.9|14571.9|14569.9|14572.9|14570.9|14571.8|14569.8|8
1644560650000|2022-02-11 06:24:10|14572|14570|14572.5|14570.5|14572.5|14570.5|14571.8|14569.8|3
1644560660000|2022-02-11 06:24:20|14572.4|14570.4|14571.4|14569.4|14572.4|14570.4|14571.4|14569.4|3
1644560670000|2022-02-11 06:24:30|14571.2|14569.2|14568.7|14566.7|14571.2|14569.2|14568.5|14566.5|4
1644560680000|2022-02-11 06:24:40|14568.5|14566.5|14568.7|14566.7|14568.7|14566.7|14567.5|14565.5|4
1644560690000|2022-02-11 06:24:50|14568.4|14566.4|14569.4|14567.4|14569.7|14567.7|14568.4|14566.4|6
1644560700000|2022-02-11 06:25:00|14569.5|14567.5|14569.7|14567.7|14569.8|14567.8|14569.5|14567.5|0
1644560710000|2022-02-11 06:25:10|14569.5|14567.5|14569.2|14567.2|14569.5|14567.5|14568.8|14566.8|3
1644560720000|2022-02-11 06:25:20|14569.3|14567.3|14569.8|14567.8|14569.8|14567.8|14569.2|14567.2|6
1644560730000|2022-02-11 06:25:30|14569.5|14567.5|14570.8|14568.8|14570.9|14568.9|14569.3|14567.3|4
1644560740000|2022-02-11 06:25:40|14570.2|14568.2|14569.2|14567.2|14570.4|14568.4|14568.7|14566.7|15
1644560750000|2022-02-11 06:25:50|14568.8|14566.8|14570.9|14568.9|14570.9|14568.9|14568.8|14566.8|1
1644560760000|2022-02-11 06:26:00|14571|14569|14570.7|14568.7|14571|14569|14570.7|14568.7|4
1644560770000|2022-02-11 06:26:10|14570.5|14568.5|14569.9|14567.9|14570.7|14568.7|14569.9|14567.9|6
1644560780000|2022-02-11 06:26:20|14569.7|14567.7|14567.8|14565.8|14569.7|14567.7|14567.5|14565.5|25
1644560790000|2022-02-11 06:26:30|14567.5|14565.5|14566.2|14564.2|14567.5|14565.5|14565.8|14563.8|22
1644560800000|2022-02-11 06:26:40|14567|14565|14566.9|14564.9|14567|14565|14566|14564|23
1644560810000|2022-02-11 06:26:50|14566.8|14564.8|14567.7|14565.7|14567.7|14565.7|14566.4|14564.4|2
1644560820000|2022-02-11 06:27:00|14568|14566|14569.8|14567.8|14569.8|14567.8|14567.9|14565.9|12
1644560830000|2022-02-11 06:27:10|14569.7|14567.7|14570.2|14568.2|14570.2|14568.2|14569.2|14567.2|3
1644560840000|2022-02-11 06:27:20|14569.8|14567.8|14570.9|14568.9|14571.4|14569.4|14569.8|14567.8|14
1644560850000|2022-02-11 06:27:30|14570.2|14568.2|14568.5|14566.5|14570.2|14568.2|14568.5|14566.5|4
1644560860000|2022-02-11 06:27:40|14568.7|14566.7|14568.8|14566.8|14569|14567|14568.7|14566.7|1
1644560870000|2022-02-11 06:27:50|14568.7|14566.7|14568.7|14566.7|14568.7|14566.7|14568.3|14566.3|7
1644560880000|2022-02-11 06:28:00|14568.9|14566.9|14568.8|14566.8|14568.9|14566.9|14568.7|14566.7|0
1644560890000|2022-02-11 06:28:10|14568.9|14566.9|14569|14567|14569|14567|14568.9|14566.9|0
1644560900000|2022-02-11 06:28:20|14569.2|14567.2|14570.4|14568.4|14570.4|14568.4|14569|14567|15
1644560910000|2022-02-11 06:28:30|14570.3|14568.3|14570|14568|14570.7|14568.7|14570|14568|4
1644560920000|2022-02-11 06:28:40|14570.2|14568.2|14570.5|14568.5|14570.5|14568.5|14570|14568|3
1644560930000|2022-02-11 06:28:50|14570.4|14568.4|14570.2|14568.2|14570.4|14568.4|14570.2|14568.2|1
1644560940000|2022-02-11 06:29:00|14570.3|14568.3|14570.7|14568.7|14570.8|14568.8|14570.2|14568.2|6
1644560950000|2022-02-11 06:29:10|14570.8|14568.8|14571.5|14569.5|14571.5|14569.5|14570.8|14568.8|1
1644560960000|2022-02-11 06:29:20|14571.3|14569.3|14576.3|14574.3|14576.5|14574.5|14571.3|14569.3|14
1644560970000|2022-02-11 06:29:30|14576|14574|14574.3|14572.3|14577.3|14575.3|14574.3|14572.3|17
1644560980000|2022-02-11 06:29:40|14575|14573|14576.2|14574.2|14576.7|14574.7|14574.9|14572.9|7
1644560990000|2022-02-11 06:29:50|14576|14574|14578|14576|14578|14576|14575.8|14573.8|15
1644561000000|2022-02-11 06:30:00|14578.2|14576.2|14576.5|14574.5|14578.9|14576.9|14576.5|14574.5|26
1644561010000|2022-02-11 06:30:10|14576.7|14574.7|14576.9|14574.9|14577|14575|14576.4|14574.4|7
1644561020000|2022-02-11 06:30:20|14576.2|14574.2|14578.2|14576.2|14578.4|14576.4|14576.2|14574.2|18
1644561030000|2022-02-11 06:30:30|14578.3|14576.3|14578.3|14576.3|14578.9|14576.9|14577.9|14575.9|16
1644561040000|2022-02-11 06:30:40|14578.4|14576.4|14579.3|14577.3|14579.8|14577.8|14578.4|14576.4|13
1644561050000|2022-02-11 06:30:50|14579.2|14577.2|14580|14578|14580.4|14578.4|14579.2|14577.2|9
1644561060000|2022-02-11 06:31:00|14579.9|14577.9|14579.4|14577.4|14579.9|14577.9|14578.9|14576.9|10
1644561070000|2022-02-11 06:31:10|14577.4|14575.4|14577.4|14575.4|14577.5|14575.5|14576.3|14574.3|15
1644561080000|2022-02-11 06:31:20|14577.5|14575.5|14578|14576|14578.3|14576.3|14577.3|14575.3|5
1644561090000|2022-02-11 06:31:30|14578.4|14576.4|14578.7|14576.7|14579|14577|14578.4|14576.4|3
1644561100000|2022-02-11 06:31:40|14578.8|14576.8|14579|14577|14579.3|14577.3|14578.3|14576.3|6
1644561110000|2022-02-11 06:31:50|14579.4|14577.4|14581.3|14579.3|14581.4|14579.4|14579.4|14577.4|19
1644561120000|2022-02-11 06:32:00|14581|14579|14579.7|14577.7|14581.2|14579.2|14579.5|14577.5|8
1644561130000|2022-02-11 06:32:10|14579.5|14577.5|14578.4|14576.4|14579.5|14577.5|14578.3|14576.3|3
1644561140000|2022-02-11 06:32:20|14578.3|14576.3|14577.7|14575.7|14578.3|14576.3|14577|14575|8
1644561150000|2022-02-11 06:32:30|14577.5|14575.5|14577.8|14575.8|14579.2|14577.2|14577.5|14575.5|12
1644561160000|2022-02-11 06:32:40|14575.9|14573.9|14578|14576|14578.9|14576.9|14575.4|14573.4|32
1644561170000|2022-02-11 06:32:50|14577.2|14575.2|14577|14575|14577.2|14575.2|14576.9|14574.9|8
1644561180000|2022-02-11 06:33:00|14576.4|14574.4|14577.5|14575.5|14577.5|14575.5|14575.9|14573.9|9
1644561190000|2022-02-11 06:33:10|14577.4|14575.4|14575.4|14573.4|14577.4|14575.4|14575.2|14573.2|34
1644561200000|2022-02-11 06:33:20|14575.3|14573.3|14574.7|14572.7|14575.3|14573.3|14574.7|14572.7|3
1644561210000|2022-02-11 06:33:30|14574.9|14572.9|14574.4|14572.4|14575|14573|14574.3|14572.3|14
1644561220000|2022-02-11 06:33:40|14574.7|14572.7|14575|14573|14575.5|14573.5|14574.5|14572.5|30
1644561230000|2022-02-11 06:33:50|14574.9|14572.9|14574.7|14572.7|14574.9|14572.9|14574.4|14572.4|3
1644561240000|2022-02-11 06:34:00|14574.8|14572.8|14574.9|14572.9|14575|14573|14574.7|14572.7|5
1644561250000|2022-02-11 06:34:10|14575|14573|14575.5|14573.5|14575.7|14573.7|14574.9|14572.9|6
1644561260000|2022-02-11 06:34:20|14575.4|14573.4|14575.5|14573.5|14576|14574|14575.2|14573.2|3
1644561270000|2022-02-11 06:34:30|14574.8|14572.8|14575|14573|14575.3|14573.3|14574.8|14572.8|8
1644561280000|2022-02-11 06:34:40|14575.2|14573.2|14573.7|14571.7|14575.2|14573.2|14573.3|14571.3|14
1644561290000|2022-02-11 06:34:50|14573.5|14571.5|14570.8|14568.8|14573.5|14571.5|14570.8|14568.8|4
1644561300000|2022-02-11 06:35:00|14570.9|14568.9|14570.9|14568.9|14571|14569|14570.2|14568.2|3
1644561310000|2022-02-11 06:35:10|14570.8|14568.8|14570|14568|14570.8|14568.8|14570|14568|6
1644561320000|2022-02-11 06:35:20|14569.7|14567.7|14569|14567|14569.7|14567.7|14569|14567|2
1644561330000|2022-02-11 06:35:30|14567.9|14565.9|14566.5|14564.5|14568|14566|14566.4|14564.4|17
1644561340000|2022-02-11 06:35:40|14566.3|14564.3|14565.8|14563.8|14566.4|14564.4|14565.5|14563.5|12
1644561350000|2022-02-11 06:35:50|14565.4|14563.4|14564.4|14562.4|14565.8|14563.8|14564.3|14562.3|25
1644561360000|2022-02-11 06:36:00|14564.5|14562.5|14565.2|14563.2|14565.2|14563.2|14564.2|14562.2|21
1644561370000|2022-02-11 06:36:10|14565.4|14563.4|14567.2|14565.2|14567.4|14565.4|14565.4|14563.4|11
1644561380000|2022-02-11 06:36:20|14567|14565|14567.5|14565.5|14568.4|14566.4|14566.8|14564.8|7
1644561390000|2022-02-11 06:36:30|14567.7|14565.7|14567.4|14565.4|14567.7|14565.7|14566.9|14564.9|6
1644561400000|2022-02-11 06:36:40|14567.5|14565.5|14566.5|14564.5|14567.5|14565.5|14566.5|14564.5|8
1644561410000|2022-02-11 06:36:50|14566.3|14564.3|14567.8|14565.8|14567.8|14565.8|14566.3|14564.3|3
1644561420000|2022-02-11 06:37:00|14567.3|14565.3|14567.9|14565.9|14567.9|14565.9|14567|14565|5
1644561430000|2022-02-11 06:37:10|14567.5|14565.5|14569.2|14567.2|14569.2|14567.2|14567.2|14565.2|4
1644561440000|2022-02-11 06:37:20|14569|14567|14568.4|14566.4|14569|14567|14568.4|14566.4|2
1644561450000|2022-02-11 06:37:30|14568.7|14566.7|14568.2|14566.2|14569.3|14567.3|14568.2|14566.2|5
1644561460000|2022-02-11 06:37:40|14568.3|14566.3|14570.9|14568.9|14570.9|14568.9|14568.2|14566.2|17
1644561470000|2022-02-11 06:37:50|14571|14569|14567.3|14565.3|14571.9|14569.9|14566.8|14564.8|33
1644561480000|2022-02-11 06:38:00|14567.9|14565.9|14567.4|14565.4|14568|14566|14567.4|14565.4|2
1644561490000|2022-02-11 06:38:10|14567.5|14565.5|14567|14565|14567.7|14565.7|14565.8|14563.8|52
1644561500000|2022-02-11 06:38:20|14566.9|14564.9|14565.9|14563.9|14567.2|14565.2|14565.9|14563.9|7
1644561510000|2022-02-11 06:38:30|14566|14564|14566|14564|14566.7|14564.7|14565.8|14563.8|8
1644561520000|2022-02-11 06:38:40|14565.8|14563.8|14567.9|14565.9|14568.4|14566.4|14565.8|14563.8|19
1644561530000|2022-02-11 06:38:50|14567.5|14565.5|14567.4|14565.4|14567.8|14565.8|14567.2|14565.2|2
1644561540000|2022-02-11 06:39:00|14567.3|14565.3|14567.3|14565.3|14567.3|14565.3|14567.2|14565.2|4
1644561550000|2022-02-11 06:39:10|14567.4|14565.4|14566.4|14564.4|14567.4|14565.4|14566.4|14564.4|4
1644561560000|2022-02-11 06:39:20|14566.5|14564.5|14567.7|14565.7|14567.8|14565.8|14566.5|14564.5|5
1644561570000|2022-02-11 06:39:30|14567.3|14565.3|14568|14566|14568|14566|14566.3|14564.3|22
1644561580000|2022-02-11 06:39:40|14568.2|14566.2|14568.3|14566.3|14568.4|14566.4|14568.2|14566.2|1
1644561590000|2022-02-11 06:39:50|14568.4|14566.4|14568.4|14566.4|14568.8|14566.8|14568.4|14566.4|4
1644561600000|2022-02-11 06:40:00|14568.5|14566.5|14565|14563|14568.7|14566.7|14564.9|14562.9|20
1644561610000|2022-02-11 06:40:10|14564.9|14562.9|14556.5|14554.5|14564.9|14562.9|14555.7|14553.7|109
1644561620000|2022-02-11 06:40:20|14556.9|14554.9|14552.2|14550.2|14557|14555|14552.2|14550.2|85
1644561630000|2022-02-11 06:40:30|14552.5|14550.5|14555.4|14553.4|14555.4|14553.4|14552.3|14550.3|27
1644561640000|2022-02-11 06:40:40|14555.5|14553.5|14555.9|14553.9|14556.9|14554.9|14555.5|14553.5|23
1644561650000|2022-02-11 06:40:50|14556|14554|14555.4|14553.4|14556.9|14554.9|14555|14553|14
1644561660000|2022-02-11 06:41:00|14555.2|14553.2|14557.8|14555.8|14558.2|14556.2|14553.3|14551.3|21
1644561670000|2022-02-11 06:41:10|14555.8|14553.8|14554.7|14552.7|14555.9|14553.9|14554.3|14552.3|8
1644561680000|2022-02-11 06:41:20|14554.4|14552.4|14554.5|14552.5|14554.9|14552.9|14554.4|14552.4|5
1644561690000|2022-02-11 06:41:30|14554.8|14552.8|14555.3|14553.3|14555.7|14553.7|14554.4|14552.4|4
1644561700000|2022-02-11 06:41:40|14555.5|14553.5|14559.2|14557.2|14559.3|14557.3|14555.5|14553.5|15
1644561710000|2022-02-11 06:41:50|14559.3|14557.3|14559.5|14557.5|14561|14559|14559.3|14557.3|19
1644561720000|2022-02-11 06:42:00|14560.4|14558.4|14562.7|14560.7|14563|14561|14559.9|14557.9|31
1644561730000|2022-02-11 06:42:10|14562.8|14560.8|14564.3|14562.3|14564.3|14562.3|14562.7|14560.7|12
1644561740000|2022-02-11 06:42:20|14564.4|14562.4|14563.5|14561.5|14564.8|14562.8|14563.3|14561.3|23
1644561750000|2022-02-11 06:42:30|14563.7|14561.7|14564.7|14562.7|14565.2|14563.2|14563.7|14561.7|14
1644561760000|2022-02-11 06:42:40|14564.8|14562.8|14565.4|14563.4|14565.9|14563.9|14564.8|14562.8|5
1644561770000|2022-02-11 06:42:50|14565.5|14563.5|14565.2|14563.2|14566.3|14564.3|14565|14563|8
1644561780000|2022-02-11 06:43:00|14565|14563|14565.4|14563.4|14566|14564|14565|14563|1
1644561790000|2022-02-11 06:43:10|14565.5|14563.5|14565.7|14563.7|14565.9|14563.9|14565.3|14563.3|3
1644561800000|2022-02-11 06:43:20|14567|14565|14568.4|14566.4|14568.8|14566.8|14567|14565|40
1644561810000|2022-02-11 06:43:30|14568.5|14566.5|14570.2|14568.2|14571.3|14569.3|14568.5|14566.5|22
1644561820000|2022-02-11 06:43:40|14569.2|14567.2|14569.5|14567.5|14570.3|14568.3|14569|14567|15
1644561830000|2022-02-11 06:43:50|14569.7|14567.7|14571.3|14569.3|14571.9|14569.9|14569.4|14567.4|11
1644561840000|2022-02-11 06:44:00|14571.5|14569.5|14572.4|14570.4|14573.4|14571.4|14570.9|14568.9|10
1644561850000|2022-02-11 06:44:10|14572.5|14570.5|14571.7|14569.7|14572.9|14570.9|14571.4|14569.4|4
1644561860000|2022-02-11 06:44:20|14571.5|14569.5|14572.8|14570.8|14573.2|14571.2|14571.5|14569.5|23
1644561870000|2022-02-11 06:44:30|14572.9|14570.9|14572.5|14570.5|14573.2|14571.2|14571.4|14569.4|9
1644561880000|2022-02-11 06:44:40|14572.7|14570.7|14573|14571|14573.5|14571.5|14572.2|14570.2|10
1644561890000|2022-02-11 06:44:50|14573.3|14571.3|14576.7|14574.7|14576.9|14574.9|14573.3|14571.3|43
1644561900000|2022-02-11 06:45:00|14576.5|14574.5|14577.4|14575.4|14579.3|14577.3|14575.7|14573.7|41
1644561910000|2022-02-11 06:45:10|14577.9|14575.9|14576|14574|14577.9|14575.9|14575.5|14573.5|23
1644561920000|2022-02-11 06:45:20|14575.9|14573.9|14575.7|14573.7|14576|14574|14575.7|14573.7|1
1644561930000|2022-02-11 06:45:30|14575.5|14573.5|14575.9|14573.9|14576|14574|14575.4|14573.4|6
1644561940000|2022-02-11 06:45:40|14576|14574|14577.2|14575.2|14577.3|14575.3|14576|14574|21
1644561950000|2022-02-11 06:45:50|14577.3|14575.3|14577.3|14575.3|14577.8|14575.8|14576.5|14574.5|8
1644561960000|2022-02-11 06:46:00|14577.2|14575.2|14577.2|14575.2|14577.4|14575.4|14576.2|14574.2|7
1644561970000|2022-02-11 06:46:10|14577.3|14575.3|14577|14575|14577.3|14575.3|14576.7|14574.7|2
1644561980000|2022-02-11 06:46:20|14577.2|14575.2|14576.9|14574.9|14577.3|14575.3|14576.7|14574.7|6
1644561990000|2022-02-11 06:46:30|14577|14575|14577.2|14575.2|14577.3|14575.3|14576.8|14574.8|10
1644562000000|2022-02-11 06:46:40|14577|14575|14578|14576|14578.4|14576.4|14576.9|14574.9|16
1644562010000|2022-02-11 06:46:50|14578.2|14576.2|14578|14576|14578.4|14576.4|14577.9|14575.9|7
1644562020000|2022-02-11 06:47:00|14577.4|14575.4|14576.7|14574.7|14578|14576|14576.7|14574.7|13
1644562030000|2022-02-11 06:47:10|14576|14574|14574.2|14572.2|14576.5|14574.5|14574.2|14572.2|26
1644562040000|2022-02-11 06:47:20|14573.5|14571.5|14573.4|14571.4|14573.9|14571.9|14572.8|14570.8|22
1644562050000|2022-02-11 06:47:30|14573|14571|14576.3|14574.3|14577.5|14575.5|14573|14571|29
1644562060000|2022-02-11 06:47:40|14576.4|14574.4|14577.7|14575.7|14577.7|14575.7|14575.9|14573.9|8
1644562070000|2022-02-11 06:47:50|14578.8|14576.8|14578.3|14576.3|14579.2|14577.2|14578.3|14576.3|20
1644562080000|2022-02-11 06:48:00|14578.2|14576.2|14579.8|14577.8|14579.8|14577.8|14578|14576|15
1644562090000|2022-02-11 06:48:10|14579.9|14577.9|14579.5|14577.5|14582.5|14580.5|14579.5|14577.5|59
1644562100000|2022-02-11 06:48:20|14579.7|14577.7|14579.7|14577.7|14579.9|14577.9|14577.3|14575.3|22
1644562110000|2022-02-11 06:48:30|14579.8|14577.8|14577.9|14575.9|14579.9|14577.9|14577.7|14575.7|9
1644562120000|2022-02-11 06:48:40|14578|14576|14578.9|14576.9|14579|14577|14577.9|14575.9|21
1644562130000|2022-02-11 06:48:50|14579|14577|14578.2|14576.2|14579.9|14577.9|14578.2|14576.2|7
1644562140000|2022-02-11 06:49:00|14578.4|14576.4|14578.5|14576.5|14579.2|14577.2|14578|14576|14
1644562150000|2022-02-11 06:49:10|14578.7|14576.7|14578.8|14576.8|14579.2|14577.2|14578.7|14576.7|2
1644562160000|2022-02-11 06:49:20|14579|14577|14575.3|14573.3|14579|14577|14575.3|14573.3|26
1644562170000|2022-02-11 06:49:30|14575.8|14573.8|14576.5|14574.5|14577.2|14575.2|14575.5|14573.5|14
1644562180000|2022-02-11 06:49:40|14576.8|14574.8|14576.2|14574.2|14576.9|14574.9|14575.7|14573.7|19
1644562190000|2022-02-11 06:49:50|14576|14574|14576.2|14574.2|14576.7|14574.7|14575.2|14573.2|6
1644562200000|2022-02-11 06:50:00|14575.7|14573.7|14575.9|14573.9|14576.9|14574.9|14575.5|14573.5|7
1644562210000|2022-02-11 06:50:10|14576|14574|14576.7|14574.7|14576.8|14574.8|14575.7|14573.7|9
1644562220000|2022-02-11 06:50:20|14576.5|14574.5|14574.5|14572.5|14576.5|14574.5|14574.3|14572.3|8
1644562230000|2022-02-11 06:50:30|14574.4|14572.4|14573.8|14571.8|14574.4|14572.4|14573.8|14571.8|5
1644562240000|2022-02-11 06:50:40|14573.7|14571.7|14573.9|14571.9|14573.9|14571.9|14572.2|14570.2|14
1644562250000|2022-02-11 06:50:50|14574.3|14572.3|14574.8|14572.8|14574.8|14572.8|14573.9|14571.9|3
1644562260000|2022-02-11 06:51:00|14574.7|14572.7|14574.8|14572.8|14574.8|14572.8|14574.2|14572.2|3
1644562270000|2022-02-11 06:51:10|14574.7|14572.7|14578.7|14576.7|14578.7|14576.7|14574.7|14572.7|12
1644562280000|2022-02-11 06:51:20|14578.5|14576.5|14579.3|14577.3|14579.3|14577.3|14577.9|14575.9|5
1644562290000|2022-02-11 06:51:30|14579|14577|14579.2|14577.2|14579.2|14577.2|14578.5|14576.5|1
1644562300000|2022-02-11 06:51:40|14578.7|14576.7|14578.5|14576.5|14578.7|14576.7|14577.7|14575.7|8
1644562310000|2022-02-11 06:51:50|14578.4|14576.4|14579.5|14577.5|14580.3|14578.3|14578.4|14576.4|13
1644562320000|2022-02-11 06:52:00|14579.3|14577.3|14580.3|14578.3|14580.3|14578.3|14579|14577|7
1644562330000|2022-02-11 06:52:10|14580.4|14578.4|14581.7|14579.7|14582.3|14580.3|14580.4|14578.4|14
1644562340000|2022-02-11 06:52:20|14581.5|14579.5|14581.9|14579.9|14583.3|14581.3|14581.5|14579.5|31
1644562350000|2022-02-11 06:52:30|14581.5|14579.5|14581.3|14579.3|14581.5|14579.5|14581.3|14579.3|4
1644562360000|2022-02-11 06:52:40|14581.4|14579.4|14579.8|14577.8|14581.4|14579.4|14579.2|14577.2|19
1644562370000|2022-02-11 06:52:50|14579.9|14577.9|14579.3|14577.3|14579.9|14577.9|14578.5|14576.5|4
1644562380000|2022-02-11 06:53:00|14579.4|14577.4|14579.3|14577.3|14579.4|14577.4|14579.3|14577.3|0
1644562390000|2022-02-11 06:53:10|14579.4|14577.4|14579.3|14577.3|14579.5|14577.5|14579.2|14577.2|1
1644562400000|2022-02-11 06:53:20|14579.2|14577.2|14579.4|14577.4|14579.4|14577.4|14579.2|14577.2|5
1644562410000|2022-02-11 06:53:30|14579.7|14577.7|14582|14580|14582|14580|14579.7|14577.7|11
1644562420000|2022-02-11 06:53:40|14581.9|14579.9|14581.8|14579.8|14582.4|14580.4|14581.8|14579.8|6
1644562430000|2022-02-11 06:53:50|14581.3|14579.3|14580.5|14578.5|14581.7|14579.7|14580.3|14578.3|9
1644562440000|2022-02-11 06:54:00|14580.7|14578.7|14579.9|14577.9|14580.8|14578.8|14579.7|14577.7|18
1644562450000|2022-02-11 06:54:10|14580|14578|14582|14580|14582|14580|14579.9|14577.9|11
1644562460000|2022-02-11 06:54:20|14581.9|14579.9|14580.9|14578.9|14585.4|14583.4|14580.9|14578.9|53
1644562470000|2022-02-11 06:54:30|14580.5|14578.5|14580.3|14578.3|14581|14579|14579.5|14577.5|25
1644562480000|2022-02-11 06:54:40|14579.7|14577.7|14581.2|14579.2|14581.4|14579.4|14579.7|14577.7|7
1644562490000|2022-02-11 06:54:50|14581.3|14579.3|14581.8|14579.8|14582.4|14580.4|14581.3|14579.3|15
1644562500000|2022-02-11 06:55:00|14581.7|14579.7|14581.2|14579.2|14584.4|14582.4|14581.2|14579.2|39
1644562510000|2022-02-11 06:55:10|14581.3|14579.3|14581.8|14579.8|14581.9|14579.9|14581.3|14579.3|6
1644562520000|2022-02-11 06:55:20|14581.9|14579.9|14581.9|14579.9|14582.7|14580.7|14581.9|14579.9|3
1644562530000|2022-02-11 06:55:30|14581.8|14579.8|14581.5|14579.5|14582.4|14580.4|14581.5|14579.5|1
1644562540000|2022-02-11 06:55:40|14581.7|14579.7|14585.9|14583.9|14586.2|14584.2|14581.7|14579.7|33
1644562550000|2022-02-11 06:55:50|14586|14584|14584|14582|14586.2|14584.2|14583.7|14581.7|30
1644562560000|2022-02-11 06:56:00|14584.3|14582.3|14586|14584|14586|14584|14583.7|14581.7|23
1644562570000|2022-02-11 06:56:10|14585.9|14583.9|14585.4|14583.4|14586.5|14584.5|14585.2|14583.2|9
1644562580000|2022-02-11 06:56:20|14585|14583|14586.7|14584.7|14586.7|14584.7|14584.5|14582.5|13
1644562590000|2022-02-11 06:56:30|14586.5|14584.5|14586.5|14584.5|14586.8|14584.8|14585.7|14583.7|8
1644562600000|2022-02-11 06:56:40|14586.7|14584.7|14585.3|14583.3|14586.7|14584.7|14585.2|14583.2|15
1644562610000|2022-02-11 06:56:50|14585.4|14583.4|14586.2|14584.2|14586.3|14584.3|14585.3|14583.3|6
1644562620000|2022-02-11 06:57:00|14586.3|14584.3|14585.7|14583.7|14586.3|14584.3|14585.4|14583.4|10
1644562630000|2022-02-11 06:57:10|14585.8|14583.8|14589.2|14587.2|14589.3|14587.3|14585.8|14583.8|26
1644562640000|2022-02-11 06:57:20|14589|14587|14588.9|14586.9|14589.2|14587.2|14587.4|14585.4|50
1644562650000|2022-02-11 06:57:30|14589|14587|14587.3|14585.3|14589|14587|14586.4|14584.4|30
1644562660000|2022-02-11 06:57:40|14587.2|14585.2|14587.9|14585.9|14588.3|14586.3|14586.3|14584.3|13
1644562670000|2022-02-11 06:57:50|14587.8|14585.8|14588.2|14586.2|14588.7|14586.7|14586.9|14584.9|9
1644562680000|2022-02-11 06:58:00|14588.3|14586.3|14585.9|14583.9|14588.3|14586.3|14585.9|14583.9|24
1644562690000|2022-02-11 06:58:10|14585.8|14583.8|14590.3|14588.3|14590.8|14588.8|14585.8|14583.8|49
1644562700000|2022-02-11 06:58:20|14590|14588|14588|14586|14590|14588|14587.2|14585.2|14
1644562710000|2022-02-11 06:58:30|14588.2|14586.2|14587|14585|14588.2|14586.2|14586.9|14584.9|13
1644562720000|2022-02-11 06:58:40|14586.8|14584.8|14586|14584|14586.8|14584.8|14585.7|14583.7|18
1644562730000|2022-02-11 06:58:50|14586.2|14584.2|14585.4|14583.4|14586.2|14584.2|14585.3|14583.3|6
1644562740000|2022-02-11 06:59:00|14585.3|14583.3|14585.8|14583.8|14585.9|14583.9|14584.9|14582.9|7
1644562750000|2022-02-11 06:59:10|14586|14584|14586.2|14584.2|14587.2|14585.2|14585.8|14583.8|19
1644562760000|2022-02-11 06:59:20|14586.3|14584.3|14585.9|14583.9|14586.3|14584.3|14585.4|14583.4|5
1644562770000|2022-02-11 06:59:30|14586.2|14584.2|14586|14584|14586.3|14584.3|14586|14584|0
1644562780000|2022-02-11 06:59:40|14585.8|14583.8|14586.2|14584.2|14586.2|14584.2|14585.5|14583.5|4
1644562790000|2022-02-11 06:59:50|14586|14584|14585.3|14583.3|14586.8|14584.8|14585.2|14583.2|29
1644562800000|2022-02-11 07:00:00|14585.4|14583.4|14585|14583|14586.5|14584.5|14585|14583|34
1644562810000|2022-02-11 07:00:10|14585.4|14583.4|14586.2|14584.2|14586.4|14584.4|14585.4|14583.4|22
1644562820000|2022-02-11 07:00:20|14586|14584|14588.4|14586.4|14588.4|14586.4|14585.7|14583.7|26
1644562830000|2022-02-11 07:00:30|14588.3|14586.3|14589.3|14587.3|14589.4|14587.4|14588.3|14586.3|27
1644562840000|2022-02-11 07:00:40|14589.4|14587.4|14594.2|14592.2|14594.7|14592.7|14589.4|14587.4|120
1644562850000|2022-02-11 07:00:50|14593.9|14591.9|14595.5|14593.5|14595.9|14593.9|14593.9|14591.9|45
1644562860000|2022-02-11 07:01:00|14595.7|14593.7|14595.5|14593.5|14597.4|14595.4|14594.5|14592.5|89
1644562870000|2022-02-11 07:01:10|14595.2|14593.2|14597.3|14595.3|14598|14596|14595|14593|45
1644562880000|2022-02-11 07:01:20|14596.8|14594.8|14594.3|14592.3|14596.8|14594.8|14594.3|14592.3|27
1644562890000|2022-02-11 07:01:30|14594.4|14592.4|14592.3|14590.3|14594.8|14592.8|14592.3|14590.3|20
1644562900000|2022-02-11 07:01:40|14592.4|14590.4|14595.3|14593.3|14595.9|14593.9|14592.3|14590.3|32
1644562910000|2022-02-11 07:01:50|14595|14593|14594.8|14592.8|14595.2|14593.2|14593.7|14591.7|56
1644562920000|2022-02-11 07:02:00|14594.5|14592.5|14596.7|14594.7|14597.2|14595.2|14594.3|14592.3|40
1644562930000|2022-02-11 07:02:10|14596.5|14594.5|14595.2|14593.2|14598.3|14596.3|14594.4|14592.4|50
1644562940000|2022-02-11 07:02:20|14595.3|14593.3|14595.4|14593.4|14596.3|14594.3|14595|14593|20
1644562950000|2022-02-11 07:02:30|14595.2|14593.2|14597|14595|14597.3|14595.3|14595|14593|11
1644562960000|2022-02-11 07:02:40|14596.9|14594.9|14600.8|14598.8|14602|14600|14596.9|14594.9|111
1644562970000|2022-02-11 07:02:50|14600.4|14598.4|14598.3|14596.3|14600.9|14598.9|14597.9|14595.9|38
1644562980000|2022-02-11 07:03:00|14598.2|14596.2|14598.7|14596.7|14599.2|14597.2|14595.7|14593.7|32
1644562990000|2022-02-11 07:03:10|14598.8|14596.8|14597.4|14595.4|14599.3|14597.3|14596.3|14594.3|12
1644563000000|2022-02-11 07:03:20|14597.7|14595.7|14598.8|14596.8|14598.9|14596.9|14597.4|14595.4|10
1644563010000|2022-02-11 07:03:30|14598.7|14596.7|14595.2|14593.2|14598.8|14596.8|14594.8|14592.8|34
1644563020000|2022-02-11 07:03:40|14595.4|14593.4|14598.8|14596.8|14598.8|14596.8|14595.4|14593.4|25
1644563030000|2022-02-11 07:03:50|14598.5|14596.5|14595.7|14593.7|14599.3|14597.3|14595.3|14593.3|36
1644563040000|2022-02-11 07:04:00|14595.5|14593.5|14593|14591|14595.5|14593.5|14593|14591|22
1644563050000|2022-02-11 07:04:10|14592.8|14590.8|14592.2|14590.2|14593.9|14591.9|14591.8|14589.8|52
1644563060000|2022-02-11 07:04:20|14592.4|14590.4|14589.9|14587.9|14592.7|14590.7|14589.2|14587.2|18
1644563070000|2022-02-11 07:04:30|14590|14588|14593.8|14591.8|14594.5|14592.5|14589.9|14587.9|28
1644563080000|2022-02-11 07:04:40|14593.7|14591.7|14594.9|14592.9|14594.9|14592.9|14593|14591|15
1644563090000|2022-02-11 07:04:50|14595.3|14593.3|14594.3|14592.3|14595.3|14593.3|14594.2|14592.2|4
1644563100000|2022-02-11 07:05:00|14594.7|14592.7|14598.3|14596.3|14598.9|14596.9|14594|14592|46
1644563110000|2022-02-11 07:05:10|14598.5|14596.5|14596.7|14594.7|14598.5|14596.5|14596.3|14594.3|12
1644563120000|2022-02-11 07:05:20|14596.5|14594.5|14595.4|14593.4|14596.5|14594.5|14595|14593|10
1644563130000|2022-02-11 07:05:30|14595.5|14593.5|14596.9|14594.9|14596.9|14594.9|14595|14593|9
1644563140000|2022-02-11 07:05:40|14597.4|14595.4|14596.2|14594.2|14597.8|14595.8|14596.2|14594.2|17
1644563150000|2022-02-11 07:05:50|14596.4|14594.4|14597.5|14595.5|14597.5|14595.5|14596.4|14594.4|3
1644563160000|2022-02-11 07:06:00|14597|14595|14599.5|14597.5|14600.4|14598.4|14596.9|14594.9|55
1644563170000|2022-02-11 07:06:10|14599.4|14597.4|14600.4|14598.4|14600.5|14598.5|14599.2|14597.2|12
1644563180000|2022-02-11 07:06:20|14600.3|14598.3|14597.7|14595.7|14600.7|14598.7|14597.4|14595.4|18
1644563190000|2022-02-11 07:06:30|14597.8|14595.8|14599.5|14597.5|14599.9|14597.9|14597.8|14595.8|14
1644563200000|2022-02-11 07:06:40|14599.7|14597.7|14601.3|14599.3|14602.4|14600.4|14599.7|14597.7|56
1644563210000|2022-02-11 07:06:50|14601.2|14599.2|14602.7|14600.7|14604.2|14602.2|14601.2|14599.2|65
1644563220000|2022-02-11 07:07:00|14602.5|14600.5|14604.8|14602.8|14605.3|14603.3|14602.5|14600.5|22
1644563230000|2022-02-11 07:07:10|14604.7|14602.7|14604.7|14602.7|14605.2|14603.2|14603.5|14601.5|46
1644563240000|2022-02-11 07:07:20|14604.5|14602.5|14609.9|14607.9|14610.3|14608.3|14604.5|14602.5|139
1644563250000|2022-02-11 07:07:30|14609.5|14607.5|14609|14607|14609.9|14607.9|14608.7|14606.7|60
1644563260000|2022-02-11 07:07:40|14608.7|14606.7|14609.4|14607.4|14611.2|14609.2|14608.7|14606.7|71
1644563270000|2022-02-11 07:07:50|14609.3|14607.3|14610|14608|14610.9|14608.9|14607|14605|62
1644563280000|2022-02-11 07:08:00|14610.2|14608.2|14610.4|14608.4|14610.9|14608.9|14609.3|14607.3|36
1644563290000|2022-02-11 07:08:10|14610.3|14608.3|14608.2|14606.2|14610.3|14608.3|14607.4|14605.4|18
1644563300000|2022-02-11 07:08:20|14608.3|14606.3|14611.4|14609.4|14611.4|14609.4|14608.3|14606.3|32
1644563310000|2022-02-11 07:08:30|14611.8|14609.8|14608.5|14606.5|14611.9|14609.9|14608.5|14606.5|42
1644563320000|2022-02-11 07:08:40|14608.9|14606.9|14608.8|14606.8|14609.3|14607.3|14608.4|14606.4|7
1644563330000|2022-02-11 07:08:50|14608.7|14606.7|14607.9|14605.9|14609.9|14607.9|14607|14605|40
1644563340000|2022-02-11 07:09:00|14608|14606|14609.5|14607.5|14609.8|14607.8|14608|14606|26
1644563350000|2022-02-11 07:09:10|14609.7|14607.7|14609.9|14607.9|14613.4|14611.4|14608.4|14606.4|149
1644563360000|2022-02-11 07:09:20|14609.8|14607.8|14610.5|14608.5|14611|14609|14609.4|14607.4|18
1644563370000|2022-02-11 07:09:30|14610.9|14608.9|14612|14610|14612.2|14610.2|14610.3|14608.3|39
1644563380000|2022-02-11 07:09:40|14611.9|14609.9|14612.7|14610.7|14612.9|14610.9|14610.9|14608.9|33
1644563390000|2022-02-11 07:09:50|14611.9|14609.9|14610.9|14608.9|14612.4|14610.4|14610|14608|17
1644563400000|2022-02-11 07:10:00|14611|14609|14611|14609|14613|14611|14611|14609|27
1644563410000|2022-02-11 07:10:10|14610.8|14608.8|14612.8|14610.8|14613|14611|14610|14608|50
1644563420000|2022-02-11 07:10:20|14612.7|14610.7|14612.9|14610.9|14613|14611|14611.4|14609.4|21
1644563430000|2022-02-11 07:10:30|14613|14611|14609.7|14607.7|14613|14611|14609.7|14607.7|43
1644563440000|2022-02-11 07:10:40|14609.8|14607.8|14607.4|14605.4|14610|14608|14606|14604|55
1644563450000|2022-02-11 07:10:50|14608|14606|14607.5|14605.5|14608|14606|14606.8|14604.8|44
1644563460000|2022-02-11 07:11:00|14607.7|14605.7|14605.8|14603.8|14607.7|14605.7|14605.2|14603.2|19
1644563470000|2022-02-11 07:11:10|14606.2|14604.2|14606.5|14604.5|14607.7|14605.7|14605.4|14603.4|26
1644563480000|2022-02-11 07:11:20|14606.7|14604.7|14606.3|14604.3|14607.4|14605.4|14606.3|14604.3|11
1644563490000|2022-02-11 07:11:30|14606.8|14604.8|14606.5|14604.5|14607.3|14605.3|14606.4|14604.4|6
1644563500000|2022-02-11 07:11:40|14606.2|14604.2|14606.2|14604.2|14606.5|14604.5|14605|14603|75
1644563510000|2022-02-11 07:11:50|14606|14604|14609.7|14607.7|14609.9|14607.9|14605.7|14603.7|33
1644563520000|2022-02-11 07:12:00|14609.8|14607.8|14612|14610|14612.2|14610.2|14609.8|14607.8|36
1644563530000|2022-02-11 07:12:10|14612.4|14610.4|14609.3|14607.3|14612.5|14610.5|14609.3|14607.3|19
1644563540000|2022-02-11 07:12:20|14609.4|14607.4|14610.2|14608.2|14611.2|14609.2|14609|14607|20
1644563550000|2022-02-11 07:12:30|14610|14608|14611.2|14609.2|14612|14610|14609.9|14607.9|46
1644563560000|2022-02-11 07:12:40|14611.3|14609.3|14612.5|14610.5|14613|14611|14611.3|14609.3|36
1644563570000|2022-02-11 07:12:50|14612.3|14610.3|14612|14610|14612.8|14610.8|14611.7|14609.7|8
1644563580000|2022-02-11 07:13:00|14612.2|14610.2|14612.5|14610.5|14612.5|14610.5|14611|14609|32
1644563590000|2022-02-11 07:13:10|14612.4|14610.4|14613|14611|14613|14611|14611.5|14609.5|18
1644563600000|2022-02-11 07:13:20|14612.8|14610.8|14616|14614|14617.9|14615.9|14612.4|14610.4|149
1644563610000|2022-02-11 07:13:30|14615.9|14613.9|14617.5|14615.5|14618|14616|14615|14613|85
1644563620000|2022-02-11 07:13:40|14616.9|14614.9|14615.3|14613.3|14618.4|14616.4|14614.5|14612.5|73
1644563630000|2022-02-11 07:13:50|14615.2|14613.2|14616.4|14614.4|14616.5|14614.5|14612.3|14610.3|41
1644563640000|2022-02-11 07:14:00|14614.9|14612.9|14614.5|14612.5|14614.9|14612.9|14613.4|14611.4|22
1644563650000|2022-02-11 07:14:10|14614.4|14612.4|14614.9|14612.9|14615.5|14613.5|14614.4|14612.4|26
1644563660000|2022-02-11 07:14:20|14615.2|14613.2|14622.3|14620.3|14623.4|14621.4|14614.9|14612.9|165
1644563670000|2022-02-11 07:14:30|14622.2|14620.2|14619.5|14617.5|14622.2|14620.2|14619.5|14617.5|38
1644563680000|2022-02-11 07:14:40|14619.4|14617.4|14619.3|14617.3|14620.4|14618.4|14618.3|14616.3|49
1644563690000|2022-02-11 07:14:50|14619.2|14617.2|14618.4|14616.4|14619.7|14617.7|14618.2|14616.2|35
1644563700000|2022-02-11 07:15:00|14618.2|14616.2|14623.2|14621.2|14625.7|14623.7|14618.2|14616.2|94
1644563710000|2022-02-11 07:15:10|14623|14621|14622.2|14620.2|14623.9|14621.9|14620.9|14618.9|45
1644563720000|2022-02-11 07:15:20|14622.3|14620.3|14620.8|14618.8|14622.3|14620.3|14619.2|14617.2|44
1644563730000|2022-02-11 07:15:30|14621.3|14619.3|14620.7|14618.7|14622.8|14620.8|14620.5|14618.5|31
1644563740000|2022-02-11 07:15:40|14620.5|14618.5|14614.9|14612.9|14620.8|14618.8|14614.9|14612.9|76
1644563750000|2022-02-11 07:15:50|14615.7|14613.7|14613.8|14611.8|14616|14614|14612.8|14610.8|41
1644563760000|2022-02-11 07:16:00|14613.9|14611.9|14612.5|14610.5|14614.7|14612.7|14612.5|14610.5|21
1644563770000|2022-02-11 07:16:10|14612.7|14610.7|14613|14611|14614.4|14612.4|14612.7|14610.7|48
1644563780000|2022-02-11 07:16:20|14613.2|14611.2|14612.4|14610.4|14613.3|14611.3|14611.7|14609.7|24
1644563790000|2022-02-11 07:16:30|14612.7|14610.7|14612.4|14610.4|14612.9|14610.9|14612.3|14610.3|3
1644563800000|2022-02-11 07:16:40|14612.2|14610.2|14612.8|14610.8|14613|14611|14612.2|14610.2|9
1644563810000|2022-02-11 07:16:50|14612.9|14610.9|14610.9|14608.9|14612.9|14610.9|14609.8|14607.8|54
1644563820000|2022-02-11 07:17:00|14611|14609|14607.8|14605.8|14611|14609|14607.8|14605.8|31
1644563830000|2022-02-11 07:17:10|14607.7|14605.7|14607.2|14605.2|14608.5|14606.5|14605.4|14603.4|75
1644563840000|2022-02-11 07:17:20|14607.3|14605.3|14604.3|14602.3|14607.3|14605.3|14604.3|14602.3|48
1644563850000|2022-02-11 07:17:30|14604.5|14602.5|14603.2|14601.2|14604.5|14602.5|14602.2|14600.2|74
1644563860000|2022-02-11 07:17:40|14603|14601|14603.2|14601.2|14603.7|14601.7|14602|14600|55
1644563870000|2022-02-11 07:17:50|14603.3|14601.3|14602|14600|14603.3|14601.3|14601.7|14599.7|43
1644563880000|2022-02-11 07:18:00|14602.2|14600.2|14604.7|14602.7|14604.7|14602.7|14602.2|14600.2|39
1644563890000|2022-02-11 07:18:10|14605.4|14603.4|14603.5|14601.5|14606.3|14604.3|14603.5|14601.5|44
1644563900000|2022-02-11 07:18:20|14603.7|14601.7|14602.9|14600.9|14605.8|14603.8|14602.9|14600.9|20
1644563910000|2022-02-11 07:18:30|14603|14601|14604.2|14602.2|14604.9|14602.9|14603|14601|4
1644563920000|2022-02-11 07:18:40|14604.4|14602.4|14605.9|14603.9|14606.4|14604.4|14604.4|14602.4|9
1644563930000|2022-02-11 07:18:50|14605.8|14603.8|14606|14604|14607.3|14605.3|14605|14603|43
1644563940000|2022-02-11 07:19:00|14605.9|14603.9|14607.4|14605.4|14607.4|14605.4|14605.5|14603.5|17
1644563950000|2022-02-11 07:19:10|14606.5|14604.5|14603.8|14601.8|14606.9|14604.9|14603.4|14601.4|25
1644563960000|2022-02-11 07:19:20|14603.5|14601.5|14601.4|14599.4|14604.8|14602.8|14601.4|14599.4|34
1644563970000|2022-02-11 07:19:30|14601.5|14599.5|14602.9|14600.9|14603.3|14601.3|14601.4|14599.4|9
1644563980000|2022-02-11 07:19:40|14602.8|14600.8|14604.9|14602.9|14607.2|14605.2|14602.7|14600.7|37
1644563990000|2022-02-11 07:19:50|14604.5|14602.5|14601.7|14599.7|14604.7|14602.7|14601.5|14599.5|38
1644564000000|2022-02-11 07:20:00|14601.9|14599.9|14604|14602|14604.3|14602.3|14600.5|14598.5|35
1644564010000|2022-02-11 07:20:10|14603.4|14601.4|14603.2|14601.2|14603.9|14601.9|14602|14600|14
1644564020000|2022-02-11 07:20:20|14603.3|14601.3|14603.7|14601.7|14603.8|14601.8|14602|14600|19
1644564030000|2022-02-11 07:20:30|14603.5|14601.5|14600.2|14598.2|14603.5|14601.5|14600|14598|35
1644564040000|2022-02-11 07:20:40|14600.3|14598.3|14602.5|14600.5|14602.7|14600.7|14600.3|14598.3|30
1644564050000|2022-02-11 07:20:50|14602.4|14600.4|14602|14600|14602.5|14600.5|14601.4|14599.4|9
1644564060000|2022-02-11 07:21:00|14601.9|14599.9|14599.2|14597.2|14601.9|14599.9|14598.4|14596.4|59
1644564070000|2022-02-11 07:21:10|14599.3|14597.3|14597.4|14595.4|14599.3|14597.3|14597.4|14595.4|34
1644564080000|2022-02-11 07:21:20|14597.5|14595.5|14597.2|14595.2|14599.4|14597.4|14596.8|14594.8|46
1644564090000|2022-02-11 07:21:30|14597|14595|14597.7|14595.7|14597.7|14595.7|14596.3|14594.3|31
1644564100000|2022-02-11 07:21:40|14597.2|14595.2|14600|14598|14600.4|14598.4|14596.3|14594.3|46
1644564110000|2022-02-11 07:21:50|14599.8|14597.8|14598.4|14596.4|14599.8|14597.8|14597.7|14595.7|24
1644564120000|2022-02-11 07:22:00|14598.3|14596.3|14598.7|14596.7|14599.5|14597.5|14598.2|14596.2|7
1644564130000|2022-02-11 07:22:10|14598.5|14596.5|14600.5|14598.5|14600.7|14598.7|14598.5|14596.5|16
1644564140000|2022-02-11 07:22:20|14601.7|14599.7|14604.5|14602.5|14604.5|14602.5|14601.7|14599.7|37
1644564150000|2022-02-11 07:22:30|14604.4|14602.4|14605.3|14603.3|14606.9|14604.9|14603.7|14601.7|68
1644564160000|2022-02-11 07:22:40|14605.9|14603.9|14607.5|14605.5|14607.5|14605.5|14604.4|14602.4|51
1644564170000|2022-02-11 07:22:50|14606.5|14604.5|14604.3|14602.3|14606.7|14604.7|14603.8|14601.8|22
1644564180000|2022-02-11 07:23:00|14604.7|14602.7|14607|14605|14607.7|14605.7|14604.7|14602.7|17
1644564190000|2022-02-11 07:23:10|14606.9|14604.9|14608|14606|14608.8|14606.8|14606.9|14604.9|27
1644564200000|2022-02-11 07:23:20|14608.3|14606.3|14608.9|14606.9|14609.8|14607.8|14607.7|14605.7|18
1644564210000|2022-02-11 07:23:30|14609|14607|14610.5|14608.5|14612.4|14610.4|14606.5|14604.5|83
1644564220000|2022-02-11 07:23:40|14611|14609|14611.2|14609.2|14611.2|14609.2|14609.8|14607.8|19
1644564230000|2022-02-11 07:23:50|14611.3|14609.3|14612.9|14610.9|14613.5|14611.5|14611.3|14609.3|61
1644564240000|2022-02-11 07:24:00|14613|14611|14612.5|14610.5|14613.3|14611.3|14611.9|14609.9|25
1644564250000|2022-02-11 07:24:10|14613|14611|14613.5|14611.5|14615|14613|14612.7|14610.7|45
1644564260000|2022-02-11 07:24:20|14613|14611|14612.3|14610.3|14614.3|14612.3|14612|14610|23
1644564270000|2022-02-11 07:24:30|14612.2|14610.2|14608.5|14606.5|14612.2|14610.2|14608.3|14606.3|22
1644564280000|2022-02-11 07:24:40|14608.7|14606.7|14610.9|14608.9|14611.2|14609.2|14608.4|14606.4|11
1644564290000|2022-02-11 07:24:50|14612.2|14610.2|14613.7|14611.7|14614.7|14612.7|14611.9|14609.9|21
1644564300000|2022-02-11 07:25:00|14613.8|14611.8|14611.4|14609.4|14613.8|14611.8|14611.4|14609.4|27
1644564310000|2022-02-11 07:25:10|14611.3|14609.3|14612.8|14610.8|14612.8|14610.8|14610.3|14608.3|10
1644564320000|2022-02-11 07:25:20|14612.4|14610.4|14611.8|14609.8|14612.4|14610.4|14611.4|14609.4|7
1644564330000|2022-02-11 07:25:30|14612|14610|14608.8|14606.8|14612|14610|14608.8|14606.8|18
1644564340000|2022-02-11 07:25:40|14608.3|14606.3|14612|14610|14612.2|14610.2|14607.4|14605.4|29
1644564350000|2022-02-11 07:25:50|14611.8|14609.8|14608.9|14606.9|14611.9|14609.9|14608.7|14606.7|36
1644564360000|2022-02-11 07:26:00|14609|14607|14605.9|14603.9|14609.2|14607.2|14605.7|14603.7|29
1644564370000|2022-02-11 07:26:10|14605.8|14603.8|14605|14603|14607.3|14605.3|14604.5|14602.5|45
1644564380000|2022-02-11 07:26:20|14604.9|14602.9|14603.4|14601.4|14605.7|14603.7|14601.8|14599.8|53
1644564390000|2022-02-11 07:26:30|14603.5|14601.5|14604|14602|14604.2|14602.2|14603.2|14601.2|9
1644564400000|2022-02-11 07:26:40|14603.7|14601.7|14607.8|14605.8|14607.9|14605.9|14603.2|14601.2|28
1644564410000|2022-02-11 07:26:50|14607.4|14605.4|14608|14606|14609.7|14607.7|14607.2|14605.2|76
1644564420000|2022-02-11 07:27:00|14607.9|14605.9|14605.9|14603.9|14608.4|14606.4|14605.7|14603.7|23
1644564430000|2022-02-11 07:27:10|14606.3|14604.3|14606.7|14604.7|14607|14605|14605.5|14603.5|7
1644564440000|2022-02-11 07:27:20|14607.4|14605.4|14605.8|14603.8|14607.5|14605.5|14605.7|14603.7|21
1644564450000|2022-02-11 07:27:30|14605.7|14603.7|14605.5|14603.5|14605.9|14603.9|14605|14603|15
1644564460000|2022-02-11 07:27:40|14605.7|14603.7|14604.8|14602.8|14606.2|14604.2|14604.8|14602.8|2
1644564470000|2022-02-11 07:27:50|14605.2|14603.2|14606.2|14604.2|14606.3|14604.3|14603.8|14601.8|18
1644564480000|2022-02-11 07:28:00|14606.3|14604.3|14607.2|14605.2|14607.2|14605.2|14605.4|14603.4|4
1644564490000|2022-02-11 07:28:10|14607|14605|14608.4|14606.4|14609|14607|14607|14605|13
1644564500000|2022-02-11 07:28:20|14608.5|14606.5|14609.8|14607.8|14609.9|14607.9|14607.9|14605.9|11
1644564510000|2022-02-11 07:28:30|14609.2|14607.2|14607.8|14605.8|14609.2|14607.2|14607.5|14605.5|21
1644564520000|2022-02-11 07:28:40|14607.5|14605.5|14608.2|14606.2|14608.4|14606.4|14607.3|14605.3|3
1644564530000|2022-02-11 07:28:50|14608|14606|14606.2|14604.2|14608|14606|14604.8|14602.8|11
1644564540000|2022-02-11 07:29:00|14605.5|14603.5|14606|14604|14606.9|14604.9|14605|14603|13
1644564550000|2022-02-11 07:29:10|14606.2|14604.2|14607.5|14605.5|14608|14606|14605.7|14603.7|18
1644564560000|2022-02-11 07:29:20|14607.4|14605.4|14606|14604|14608.9|14606.9|14605.9|14603.9|19
1644564570000|2022-02-11 07:29:30|14605.7|14603.7|14605.5|14603.5|14607.2|14605.2|14605.4|14603.4|10
1644564580000|2022-02-11 07:29:40|14604.4|14602.4|14604.7|14602.7|14605.5|14603.5|14604.2|14602.2|7
1644564590000|2022-02-11 07:29:50|14604.9|14602.9|14605|14603|14606.3|14604.3|14604.5|14602.5|24
1644564600000|2022-02-11 07:30:00|14604.9|14602.9|14606.2|14604.2|14606.4|14604.4|14604.9|14602.9|8
1644564610000|2022-02-11 07:30:10|14606.3|14604.3|14606.5|14604.5|14606.9|14604.9|14606.2|14604.2|10
1644564620000|2022-02-11 07:30:20|14607.2|14605.2|14610.8|14608.8|14610.8|14608.8|14606.8|14604.8|13
1644564630000|2022-02-11 07:30:30|14610.3|14608.3|14608.9|14606.9|14610.3|14608.3|14608|14606|5
1644564640000|2022-02-11 07:30:40|14609|14607|14610.4|14608.4|14610.8|14608.8|14609|14607|14
1644564650000|2022-02-11 07:30:50|14610.5|14608.5|14612.4|14610.4|14612.4|14610.4|14610.5|14608.5|13
1644564660000|2022-02-11 07:31:00|14612.5|14610.5|14612.9|14610.9|14613.4|14611.4|14611.8|14609.8|28
1644564670000|2022-02-11 07:31:10|14612.8|14610.8|14612.3|14610.3|14613.7|14611.7|14611.7|14609.7|20
1644564680000|2022-02-11 07:31:20|14612.2|14610.2|14612.9|14610.9|14613.3|14611.3|14612.2|14610.2|15
1644564690000|2022-02-11 07:31:30|14612.5|14610.5|14613.5|14611.5|14613.8|14611.8|14612.5|14610.5|20
1644564700000|2022-02-11 07:31:40|14614|14612|14613.7|14611.7|14614.7|14612.7|14611.7|14609.7|45
1644564710000|2022-02-11 07:31:50|14614.2|14612.2|14614.8|14612.8|14617|14615|14614.2|14612.2|30
1644564720000|2022-02-11 07:32:00|14614.7|14612.7|14612.2|14610.2|14614.7|14612.7|14612.2|14610.2|6
1644564730000|2022-02-11 07:32:10|14611.4|14609.4|14610.4|14608.4|14611.5|14609.5|14608.8|14606.8|39
1644564740000|2022-02-11 07:32:20|14610.3|14608.3|14611.2|14609.2|14611.5|14609.5|14610.2|14608.2|24
1644564750000|2022-02-11 07:32:30|14611|14609|14609.8|14607.8|14611.2|14609.2|14609.4|14607.4|10
1644564760000|2022-02-11 07:32:40|14609.5|14607.5|14609.7|14607.7|14610.5|14608.5|14609.2|14607.2|10
1644564770000|2022-02-11 07:32:50|14609.8|14607.8|14610|14608|14610.5|14608.5|14609.4|14607.4|5
1644564780000|2022-02-11 07:33:00|14610.2|14608.2|14612.3|14610.3|14612.3|14610.3|14609.7|14607.7|22
1644564790000|2022-02-11 07:33:10|14612.4|14610.4|14611|14609|14612.9|14610.9|14609.4|14607.4|69
1644564800000|2022-02-11 07:33:20|14610.8|14608.8|14607.2|14605.2|14610.8|14608.8|14607.2|14605.2|13
1644564810000|2022-02-11 07:33:30|14607|14605|14603.4|14601.4|14607.2|14605.2|14603.2|14601.2|81
1644564820000|2022-02-11 07:33:40|14603.3|14601.3|14601.3|14599.3|14604.2|14602.2|14601|14599|56
1644564830000|2022-02-11 07:33:50|14601.2|14599.2|14599.8|14597.8|14602.7|14600.7|14599.8|14597.8|49
1644564840000|2022-02-11 07:34:00|14599.9|14597.9|14599.4|14597.4|14600.2|14598.2|14597.3|14595.3|58
1644564850000|2022-02-11 07:34:10|14600|14598|14600.9|14598.9|14602.8|14600.8|14599.9|14597.9|29
1644564860000|2022-02-11 07:34:20|14600.8|14598.8|14602.5|14600.5|14602.5|14600.5|14599.9|14597.9|7
1644564870000|2022-02-11 07:34:30|14602.4|14600.4|14605.5|14603.5|14606.3|14604.3|14602|14600|19
1644564880000|2022-02-11 07:34:40|14605.4|14603.4|14603|14601|14608|14606|14603|14601|17
1644564890000|2022-02-11 07:34:50|14603.2|14601.2|14603|14601|14603.9|14601.9|14601.7|14599.7|4
1644564900000|2022-02-11 07:35:00|14602.7|14600.7|14600.4|14598.4|14603.7|14601.7|14600.2|14598.2|21
1644564910000|2022-02-11 07:35:10|14600.7|14598.7|14601.2|14599.2|14602.2|14600.2|14600.5|14598.5|8
1644564920000|2022-02-11 07:35:20|14601|14599|14602.3|14600.3|14602.3|14600.3|14601|14599|12
1644564930000|2022-02-11 07:35:30|14602.2|14600.2|14602.5|14600.5|14602.9|14600.9|14600.4|14598.4|26
1644564940000|2022-02-11 07:35:40|14602.7|14600.7|14602.4|14600.4|14603.4|14601.4|14601.2|14599.2|4
1644564950000|2022-02-11 07:35:50|14602.5|14600.5|14603.2|14601.2|14603.9|14601.9|14602.3|14600.3|12
1644564960000|2022-02-11 07:36:00|14601.9|14599.9|14602.8|14600.8|14603.3|14601.3|14601.4|14599.4|9
1644564970000|2022-02-11 07:36:10|14603|14601|14607|14605|14607|14605|14602.7|14600.7|25
1644564980000|2022-02-11 07:36:20|14606.9|14604.9|14604.7|14602.7|14606.9|14604.9|14603.9|14601.9|50
1644564990000|2022-02-11 07:36:30|14605.2|14603.2|14605.5|14603.5|14606|14604|14604.8|14602.8|15
1644565000000|2022-02-11 07:36:40|14605.4|14603.4|14610.9|14608.9|14611.9|14609.9|14605.2|14603.2|59
1644565010000|2022-02-11 07:36:50|14611|14609|14611.2|14609.2|14612.3|14610.3|14611|14609|8
1644565020000|2022-02-11 07:37:00|14611|14609|14608.9|14606.9|14611.2|14609.2|14608.9|14606.9|25
1644565030000|2022-02-11 07:37:10|14609.3|14607.3|14609.3|14607.3|14609.5|14607.5|14608.5|14606.5|4
1644565040000|2022-02-11 07:37:20|14609.4|14607.4|14611.5|14609.5|14612|14610|14609.3|14607.3|16
1644565050000|2022-02-11 07:37:30|14611.4|14609.4|14617|14615|14617|14615|14611.4|14609.4|58
1644565060000|2022-02-11 07:37:40|14617.2|14615.2|14616.7|14614.7|14618.8|14616.8|14614.4|14612.4|53
1644565070000|2022-02-11 07:37:50|14616.8|14614.8|14618.8|14616.8|14618.9|14616.9|14616.5|14614.5|12
1644565080000|2022-02-11 07:38:00|14619.7|14617.7|14620.3|14618.3|14621|14619|14619.3|14617.3|43
1644565090000|2022-02-11 07:38:10|14619.4|14617.4|14619.7|14617.7|14620.9|14618.9|14619.3|14617.3|20
1644565100000|2022-02-11 07:38:20|14619.5|14617.5|14617|14615|14619.8|14617.8|14615.4|14613.4|19
1644565110000|2022-02-11 07:38:30|14616.9|14614.9|14612.7|14610.7|14617.3|14615.3|14612.7|14610.7|44
1644565120000|2022-02-11 07:38:40|14612.5|14610.5|14616.8|14614.8|14616.9|14614.9|14612.5|14610.5|23
1644565130000|2022-02-11 07:38:50|14617.5|14615.5|14614.7|14612.7|14617.5|14615.5|14614.7|14612.7|31
1644565140000|2022-02-11 07:39:00|14614.8|14612.8|14615.9|14613.9|14615.9|14613.9|14614.5|14612.5|9
1644565150000|2022-02-11 07:39:10|14616|14614|14617.2|14615.2|14617.4|14615.4|14615.5|14613.5|10
1644565160000|2022-02-11 07:39:20|14617.3|14615.3|14617.8|14615.8|14617.8|14615.8|14616.4|14614.4|8
1644565170000|2022-02-11 07:39:30|14617.7|14615.7|14619.9|14617.9|14619.9|14617.9|14616.9|14614.9|19
1644565180000|2022-02-11 07:39:40|14620|14618|14618.8|14616.8|14620.3|14618.3|14618.7|14616.7|11
1644565190000|2022-02-11 07:39:50|14618.2|14616.2|14618.3|14616.3|14618.8|14616.8|14618|14616|7
1644565200000|2022-02-11 07:40:00|14618|14616|14620.4|14618.4|14620.4|14618.4|14617.2|14615.2|22
1644565210000|2022-02-11 07:40:10|14620.3|14618.3|14618.4|14616.4|14620.3|14618.3|14618.4|14616.4|11
1644565220000|2022-02-11 07:40:20|14618.3|14616.3|14619.7|14617.7|14619.7|14617.7|14617.9|14615.9|13
1644565230000|2022-02-11 07:40:30|14620.2|14618.2|14619.7|14617.7|14620.4|14618.4|14619.7|14617.7|15
1644565240000|2022-02-11 07:40:40|14620.2|14618.2|14618.7|14616.7|14620.2|14618.2|14618.4|14616.4|5
1644565250000|2022-02-11 07:40:50|14618.5|14616.5|14619.7|14617.7|14619.7|14617.7|14618.2|14616.2|9
1644565260000|2022-02-11 07:41:00|14619.4|14617.4|14621|14619|14622|14620|14619.4|14617.4|19
1644565270000|2022-02-11 07:41:10|14622.9|14620.9|14620.4|14618.4|14623|14621|14620.4|14618.4|28
1644565280000|2022-02-11 07:41:20|14620.5|14618.5|14620|14618|14621.3|14619.3|14619.4|14617.4|7
1644565290000|2022-02-11 07:41:30|14620.2|14618.2|14619.9|14617.9|14620.2|14618.2|14618.8|14616.8|9
1644565300000|2022-02-11 07:41:40|14619.8|14617.8|14615.2|14613.2|14619.8|14617.8|14615.2|14613.2|18
1644565310000|2022-02-11 07:41:50|14615|14613|14614.3|14612.3|14616.8|14614.8|14613.7|14611.7|34
1644565320000|2022-02-11 07:42:00|14614.2|14612.2|14614.3|14612.3|14615.9|14613.9|14613.5|14611.5|8
1644565330000|2022-02-11 07:42:10|14614.4|14612.4|14618.8|14616.8|14618.9|14616.9|14614.4|14612.4|14
1644565340000|2022-02-11 07:42:20|14618.9|14616.9|14614.8|14612.8|14619.9|14617.9|14614.8|14612.8|23
1644565350000|2022-02-11 07:42:30|14614.7|14612.7|14611.9|14609.9|14615.2|14613.2|14609.7|14607.7|50
1644565360000|2022-02-11 07:42:40|14611.8|14609.8|14609.5|14607.5|14611.8|14609.8|14608.9|14606.9|47
1644565370000|2022-02-11 07:42:50|14609.7|14607.7|14609.9|14607.9|14611.3|14609.3|14609.7|14607.7|42
1644565380000|2022-02-11 07:43:00|14609.8|14607.8|14606.8|14604.8|14610|14608|14605.8|14603.8|43
1644565390000|2022-02-11 07:43:10|14606.7|14604.7|14604.8|14602.8|14607|14605|14604.4|14602.4|38
1644565400000|2022-02-11 07:43:20|14605.2|14603.2|14605.7|14603.7|14608.2|14606.2|14604.7|14602.7|36
1644565410000|2022-02-11 07:43:30|14605.2|14603.2|14606.5|14604.5|14606.5|14604.5|14604.4|14602.4|15
1644565420000|2022-02-11 07:43:40|14607|14605|14608.2|14606.2|14608.5|14606.5|14606.9|14604.9|7
1644565430000|2022-02-11 07:43:50|14608|14606|14607.3|14605.3|14608.3|14606.3|14606.9|14604.9|1
1644565440000|2022-02-11 07:44:00|14607.5|14605.5|14608.4|14606.4|14609.3|14607.3|14607.3|14605.3|9
1644565450000|2022-02-11 07:44:10|14608.3|14606.3|14608.8|14606.8|14609|14607|14607.9|14605.9|16
1644565460000|2022-02-11 07:44:20|14609.3|14607.3|14607.7|14605.7|14609.3|14607.3|14607.2|14605.2|12
1644565470000|2022-02-11 07:44:30|14606.4|14604.4|14608.4|14606.4|14609.3|14607.3|14605.9|14603.9|28
1644565480000|2022-02-11 07:44:40|14608|14606|14605.7|14603.7|14608|14606|14605.3|14603.3|16
1644565490000|2022-02-11 07:44:50|14606.8|14604.8|14607.7|14605.7|14607.9|14605.9|14606.5|14604.5|6
1644565500000|2022-02-11 07:45:00|14607.8|14605.8|14606.7|14604.7|14608.5|14606.5|14606.5|14604.5|11
1644565510000|2022-02-11 07:45:10|14606.8|14604.8|14604.2|14602.2|14606.9|14604.9|14603.5|14601.5|18
1644565520000|2022-02-11 07:45:20|14604.3|14602.3|14605.5|14603.5|14605.5|14603.5|14604|14602|12
1644565530000|2022-02-11 07:45:30|14605.3|14603.3|14606.2|14604.2|14606.4|14604.4|14603.9|14601.9|14
1644565540000|2022-02-11 07:45:40|14606|14604|14610.4|14608.4|14612|14610|14606|14604|94
1644565550000|2022-02-11 07:45:50|14609.9|14607.9|14607.7|14605.7|14610.4|14608.4|14606.5|14604.5|28
1644565560000|2022-02-11 07:46:00|14608.2|14606.2|14609.2|14607.2|14610.2|14608.2|14607.8|14605.8|6
1644565570000|2022-02-11 07:46:10|14608.5|14606.5|14611.9|14609.9|14612.7|14610.7|14608.2|14606.2|32
1644565580000|2022-02-11 07:46:20|14611.5|14609.5|14609.7|14607.7|14612.5|14610.5|14609|14607|11
1644565590000|2022-02-11 07:46:30|14609.5|14607.5|14609.5|14607.5|14610.5|14608.5|14609.4|14607.4|2
1644565600000|2022-02-11 07:46:40|14609.9|14607.9|14609.5|14607.5|14611.2|14609.2|14609.5|14607.5|4
1644565610000|2022-02-11 07:46:50|14609.7|14607.7|14609.5|14607.5|14610.2|14608.2|14609.3|14607.3|3
1644565620000|2022-02-11 07:47:00|14609.7|14607.7|14611.2|14609.2|14611.4|14609.4|14609.5|14607.5|1
1644565630000|2022-02-11 07:47:10|14611|14609|14612.9|14610.9|14613.4|14611.4|14611|14609|7
1644565640000|2022-02-11 07:47:20|14609|14607|14608.3|14606.3|14610.9|14608.9|14608.3|14606.3|26
1644565650000|2022-02-11 07:47:30|14608.2|14606.2|14610.4|14608.4|14612.5|14610.5|14608.2|14606.2|29
1644565660000|2022-02-11 07:47:40|14609.7|14607.7|14609.4|14607.4|14610|14608|14607.9|14605.9|12
1644565670000|2022-02-11 07:47:50|14609.7|14607.7|14612|14610|14612|14610|14609.2|14607.2|9
1644565680000|2022-02-11 07:48:00|14612.2|14610.2|14611.5|14609.5|14612.4|14610.4|14610.5|14608.5|10
1644565690000|2022-02-11 07:48:10|14611.7|14609.7|14616|14614|14616|14614|14611.7|14609.7|25
1644565700000|2022-02-11 07:48:20|14616.2|14614.2|14618|14616|14620.2|14618.2|14615.4|14613.4|38
1644565710000|2022-02-11 07:48:30|14618.7|14616.7|14616.9|14614.9|14619|14617|14616.9|14614.9|7
1644565720000|2022-02-11 07:48:40|14615|14613|14616.5|14614.5|14616.5|14614.5|14614.5|14612.5|17
1644565730000|2022-02-11 07:48:50|14616.3|14614.3|14615|14613|14616.3|14614.3|14613.9|14611.9|29
1644565740000|2022-02-11 07:49:00|14614.9|14612.9|14613.8|14611.8|14616.4|14614.4|14613.8|14611.8|21
1644565750000|2022-02-11 07:49:10|14613.4|14611.4|14613.5|14611.5|14613.5|14611.5|14612.2|14610.2|11
1644565760000|2022-02-11 07:49:20|14613.3|14611.3|14615.5|14613.5|14615.5|14613.5|14612.9|14610.9|6
1644565770000|2022-02-11 07:49:30|14614.4|14612.4|14614|14612|14615.2|14613.2|14613.9|14611.9|6
1644565780000|2022-02-11 07:49:40|14614.2|14612.2|14614.4|14612.4|14615.2|14613.2|14614.2|14612.2|8
1644565790000|2022-02-11 07:49:50|14614.5|14612.5|14614.7|14612.7|14615.3|14613.3|14614.4|14612.4|6
1644565800000|2022-02-11 07:50:00|14614.2|14612.2|14613.8|14611.8|14614.5|14612.5|14612.7|14610.7|10
1644565810000|2022-02-11 07:50:10|14614.3|14612.3|14614.8|14612.8|14615.2|14613.2|14614.3|14612.3|2
1644565820000|2022-02-11 07:50:20|14615|14613|14615.4|14613.4|14616.3|14614.3|14615|14613|13
1644565830000|2022-02-11 07:50:30|14615.3|14613.3|14617|14615|14617|14615|14615.3|14613.3|30
1644565840000|2022-02-11 07:50:40|14618.4|14616.4|14617.8|14615.8|14618.5|14616.5|14617.5|14615.5|7
1644565850000|2022-02-11 07:50:50|14618|14616|14616.2|14614.2|14618.4|14616.4|14616.2|14614.2|8
1644565860000|2022-02-11 07:51:00|14616.5|14614.5|14616.3|14614.3|14618.5|14616.5|14616.2|14614.2|19
1644565870000|2022-02-11 07:51:10|14616.5|14614.5|14618.2|14616.2|14618.2|14616.2|14616.5|14614.5|6
1644565880000|2022-02-11 07:51:20|14618.3|14616.3|14618|14616|14618.8|14616.8|14617.9|14615.9|10
1644565890000|2022-02-11 07:51:30|14617.9|14615.9|14618|14616|14618.8|14616.8|14616.9|14614.9|32
1644565900000|2022-02-11 07:51:40|14617.9|14615.9|14618|14616|14618.5|14616.5|14617.3|14615.3|7
1644565910000|2022-02-11 07:51:50|14618.7|14616.7|14618.5|14616.5|14618.9|14616.9|14617.9|14615.9|11
1644565920000|2022-02-11 07:52:00|14618.4|14616.4|14618.4|14616.4|14618.8|14616.8|14618.3|14616.3|1
1644565930000|2022-02-11 07:52:10|14618.3|14616.3|14617.2|14615.2|14618.4|14616.4|14617|14615|4
1644565940000|2022-02-11 07:52:20|14617|14615|14616.7|14614.7|14617.2|14615.2|14616.2|14614.2|6
1644565950000|2022-02-11 07:52:30|14616.8|14614.8|14616.5|14614.5|14616.8|14614.8|14616.5|14614.5|0
1644565960000|2022-02-11 07:52:40|14616.7|14614.7|14620.2|14618.2|14620.4|14618.4|14616.7|14614.7|16
1644565970000|2022-02-11 07:52:50|14620.3|14618.3|14619.8|14617.8|14620.5|14618.5|14619.4|14617.4|14
1644565980000|2022-02-11 07:53:00|14619.9|14617.9|14618|14616|14619.9|14617.9|14618|14616|54
1644565990000|2022-02-11 07:53:10|14618.2|14616.2|14620|14618|14620.4|14618.4|14618.2|14616.2|2
1644566000000|2022-02-11 07:53:20|14620.2|14618.2|14620.3|14618.3|14620.8|14618.8|14619.8|14617.8|15
1644566010000|2022-02-11 07:53:30|14620.2|14618.2|14619.4|14617.4|14620.3|14618.3|14618.9|14616.9|5
1644566020000|2022-02-11 07:53:40|14619.3|14617.3|14620.5|14618.5|14620.5|14618.5|14619.3|14617.3|9
1644566030000|2022-02-11 07:53:50|14620.4|14618.4|14617.3|14615.3|14620.5|14618.5|14617.2|14615.2|15
1644566040000|2022-02-11 07:54:00|14617.2|14615.2|14616.5|14614.5|14617.2|14615.2|14615|14613|30
1644566050000|2022-02-11 07:54:10|14616.7|14614.7|14614.7|14612.7|14616.7|14614.7|14614.5|14612.5|9
1644566060000|2022-02-11 07:54:20|14614.8|14612.8|14615.5|14613.5|14616.4|14614.4|14614.8|14612.8|4
1644566070000|2022-02-11 07:54:30|14615.7|14613.7|14615.4|14613.4|14615.8|14613.8|14615.4|14613.4|0
1644566080000|2022-02-11 07:54:40|14615.7|14613.7|14615.5|14613.5|14615.9|14613.9|14614.9|14612.9|8
1644566090000|2022-02-11 07:54:50|14615.4|14613.4|14615.5|14613.5|14615.5|14613.5|14615|14613|2
1644566100000|2022-02-11 07:55:00|14615.4|14613.4|14615.4|14613.4|14615.5|14613.5|14615|14613|2
1644566110000|2022-02-11 07:55:10|14614.9|14612.9|14615.4|14613.4|14615.7|14613.7|14614.9|14612.9|4
1644566120000|2022-02-11 07:55:20|14615.5|14613.5|14616|14614|14616|14614|14615.5|14613.5|5
1644566130000|2022-02-11 07:55:30|14616.2|14614.2|14615.7|14613.7|14616.2|14614.2|14615.3|14613.3|3
1644566140000|2022-02-11 07:55:40|14615.4|14613.4|14617.3|14615.3|14617.5|14615.5|14615.3|14613.3|8
1644566150000|2022-02-11 07:55:50|14617.4|14615.4|14616.9|14614.9|14617.4|14615.4|14615.8|14613.8|16
1644566160000|2022-02-11 07:56:00|14617|14615|14620|14618|14620.9|14618.9|14616.9|14614.9|20
1644566170000|2022-02-11 07:56:10|14620.3|14618.3|14620.7|14618.7|14620.8|14618.8|14618.8|14616.8|14
1644566180000|2022-02-11 07:56:20|14620.5|14618.5|14619.2|14617.2|14620.5|14618.5|14618.9|14616.9|9
1644566190000|2022-02-11 07:56:30|14620|14618|14621.4|14619.4|14621.9|14619.9|14619.5|14617.5|13
1644566200000|2022-02-11 07:56:40|14621.7|14619.7|14619.9|14617.9|14621.7|14619.7|14619.9|14617.9|7
1644566210000|2022-02-11 07:56:50|14620.3|14618.3|14622|14620|14622.5|14620.5|14620.2|14618.2|28
1644566220000|2022-02-11 07:57:00|14621.9|14619.9|14622.4|14620.4|14622.4|14620.4|14620.9|14618.9|9
1644566230000|2022-02-11 07:57:10|14622.5|14620.5|14622|14620|14622.5|14620.5|14621.8|14619.8|8
1644566240000|2022-02-11 07:57:20|14621.9|14619.9|14621.3|14619.3|14622.2|14620.2|14621.2|14619.2|3
1644566250000|2022-02-11 07:57:30|14621.2|14619.2|14619|14617|14621.2|14619.2|14619|14617|11
1644566260000|2022-02-11 07:57:40|14618.8|14616.8|14617.2|14615.2|14619.2|14617.2|14617|14615|12
1644566270000|2022-02-11 07:57:50|14617.4|14615.4|14617.4|14615.4|14617.8|14615.8|14616.3|14614.3|21
1644566280000|2022-02-11 07:58:00|14617.5|14615.5|14619.2|14617.2|14620.2|14618.2|14617.5|14615.5|12
1644566290000|2022-02-11 07:58:10|14619|14617|14619.5|14617.5|14620.5|14618.5|14618.9|14616.9|22
1644566300000|2022-02-11 07:58:20|14619.4|14617.4|14619.5|14617.5|14619.7|14617.7|14618.5|14616.5|4
1644566310000|2022-02-11 07:58:30|14619.4|14617.4|14617.3|14615.3|14619.5|14617.5|14617.3|14615.3|13
1644566320000|2022-02-11 07:58:40|14617|14615|14617.5|14615.5|14617.7|14615.7|14616.7|14614.7|4
1644566330000|2022-02-11 07:58:50|14618.3|14616.3|14618.5|14616.5|14618.8|14616.8|14617.5|14615.5|4
1644566340000|2022-02-11 07:59:00|14618.3|14616.3|14618.8|14616.8|14619|14617|14618.3|14616.3|2
1644566350000|2022-02-11 07:59:10|14618.5|14616.5|14618.5|14616.5|14618.9|14616.9|14618.3|14616.3|7
1644566360000|2022-02-11 07:59:20|14618.4|14616.4|14622|14620|14622|14620|14617.9|14615.9|6
1644566370000|2022-02-11 07:59:30|14622.2|14620.2|14622.3|14620.3|14623.8|14621.8|14621.9|14619.9|20
1644566380000|2022-02-11 07:59:40|14622.4|14620.4|14622.4|14620.4|14622.9|14620.9|14621.7|14619.7|5
1644566390000|2022-02-11 07:59:50|14622.3|14620.3|14623.3|14621.3|14623.4|14621.4|14620.2|14618.2|17
1644566400000|2022-02-11 08:00:00|14623|14621|14618|14616|14623|14621|14615.5|14613.5|63
1644566410000|2022-02-11 08:00:10|14617.9|14615.9|14621.4|14619.4|14622.2|14620.2|14617.2|14615.2|27
1644566420000|2022-02-11 08:00:20|14621.3|14619.3|14610.9|14608.9|14621.3|14619.3|14609.5|14607.5|83
1644566430000|2022-02-11 08:00:30|14611.3|14609.3|14610.4|14608.4|14615.7|14613.7|14609.3|14607.3|34
1644566440000|2022-02-11 08:00:40|14610.7|14608.7|14614|14612|14614.3|14612.3|14610|14608|10
1644566450000|2022-02-11 08:00:50|14613.9|14611.9|14614|14612|14614.7|14612.7|14609.7|14607.7|26
1644566460000|2022-02-11 08:01:00|14614.3|14612.3|14625.9|14623.9|14625.9|14623.9|14612.9|14610.9|53
1644566470000|2022-02-11 08:01:10|14627.2|14625.2|14629|14627|14629.9|14627.9|14627|14625|155
1644566480000|2022-02-11 08:01:20|14628.4|14626.4|14623.5|14621.5|14628.4|14626.4|14622.3|14620.3|33
1644566490000|2022-02-11 08:01:30|14623.4|14621.4|14615.8|14613.8|14623.7|14621.7|14615.8|14613.8|35
1644566500000|2022-02-11 08:01:40|14615.9|14613.9|14614.7|14612.7|14616.3|14614.3|14614.7|14612.7|22
1644566510000|2022-02-11 08:01:50|14614.5|14612.5|14622.7|14620.7|14623.2|14621.2|14614.3|14612.3|28
1644566520000|2022-02-11 08:02:00|14622.5|14620.5|14620.7|14618.7|14623.2|14621.2|14619.7|14617.7|25
1644566530000|2022-02-11 08:02:10|14620.8|14618.8|14619.4|14617.4|14623.4|14621.4|14619.2|14617.2|18
1644566540000|2022-02-11 08:02:20|14619.5|14617.5|14621.3|14619.3|14626.8|14624.8|14619.2|14617.2|46
1644566550000|2022-02-11 08:02:30|14621.2|14619.2|14624.7|14622.7|14624.8|14622.8|14620.8|14618.8|29
1644566560000|2022-02-11 08:02:40|14623.9|14621.9|14626|14624|14627|14625|14623.2|14621.2|28
1644566570000|2022-02-11 08:02:50|14626.2|14624.2|14623.9|14621.9|14630.3|14628.3|14623.5|14621.5|57
1644566580000|2022-02-11 08:03:00|14623.8|14621.8|14628|14626|14628.5|14626.5|14623.7|14621.7|42
1644566590000|2022-02-11 08:03:10|14627.9|14625.9|14634.9|14632.9|14635|14633|14627.9|14625.9|150
1644566600000|2022-02-11 08:03:20|14634.4|14632.4|14633.3|14631.3|14634.9|14632.9|14629.2|14627.2|41
1644566610000|2022-02-11 08:03:30|14633|14631|14631.9|14629.9|14634.2|14632.2|14630.7|14628.7|52
1644566620000|2022-02-11 08:03:40|14631.7|14629.7|14629.8|14627.8|14633.7|14631.7|14628.5|14626.5|68
1644566630000|2022-02-11 08:03:50|14630|14628|14629.4|14627.4|14630.2|14628.2|14627.5|14625.5|30
1644566640000|2022-02-11 08:04:00|14629.5|14627.5|14632.4|14630.4|14632.8|14630.8|14628.8|14626.8|26
1644566650000|2022-02-11 08:04:10|14632.5|14630.5|14630.8|14628.8|14632.8|14630.8|14629.7|14627.7|40
1644566660000|2022-02-11 08:04:20|14630.7|14628.7|14629.4|14627.4|14630.8|14628.8|14627.2|14625.2|39
1644566670000|2022-02-11 08:04:30|14629.5|14627.5|14630|14628|14630.3|14628.3|14629.2|14627.2|17
1644566680000|2022-02-11 08:04:40|14629.9|14627.9|14627.7|14625.7|14630.5|14628.5|14626.7|14624.7|23
1644566690000|2022-02-11 08:04:50|14628.7|14626.7|14629.4|14627.4|14629.9|14627.9|14628.5|14626.5|21
1644566700000|2022-02-11 08:05:00|14629.5|14627.5|14630.8|14628.8|14631.9|14629.9|14627.5|14625.5|78
1644566710000|2022-02-11 08:05:10|14630.7|14628.7|14632.2|14630.2|14634.3|14632.3|14630.7|14628.7|51
1644566720000|2022-02-11 08:05:20|14632|14630|14635|14633|14635.4|14633.4|14632|14630|35
1644566730000|2022-02-11 08:05:30|14635.9|14633.9|14637.3|14635.3|14637.5|14635.5|14634.8|14632.8|61
1644566740000|2022-02-11 08:05:40|14637|14635|14637.9|14635.9|14639|14637|14636|14634|82
1644566750000|2022-02-11 08:05:50|14637.8|14635.8|14637.5|14635.5|14638|14636|14636.2|14634.2|58
1644566760000|2022-02-11 08:06:00|14637.7|14635.7|14639.2|14637.2|14639.7|14637.7|14636.9|14634.9|51
1644566770000|2022-02-11 08:06:10|14638.3|14636.3|14645.8|14643.8|14645.8|14643.8|14638.3|14636.3|154
1644566780000|2022-02-11 08:06:20|14645.9|14643.9|14646.4|14644.4|14647.5|14645.5|14644.3|14642.3|120
1644566790000|2022-02-11 08:06:30|14646.5|14644.5|14649.7|14647.7|14650.3|14648.3|14646.5|14644.5|110
1644566800000|2022-02-11 08:06:40|14649.8|14647.8|14649|14647|14650.5|14648.5|14648.8|14646.8|57
1644566810000|2022-02-11 08:06:50|14648.9|14646.9|14651.3|14649.3|14651.4|14649.4|14648.5|14646.5|52
1644566820000|2022-02-11 08:07:00|14651.4|14649.4|14653|14651|14653|14651|14651.3|14649.3|49
1644566830000|2022-02-11 08:07:10|14653.2|14651.2|14659|14657|14659|14657|14652.9|14650.9|187
1644566840000|2022-02-11 08:07:20|14658.8|14656.8|14659.9|14657.9|14660.8|14658.8|14658.2|14656.2|113
1644566850000|2022-02-11 08:07:30|14660.5|14658.5|14661.2|14659.2|14661.3|14659.3|14659.3|14657.3|82
1644566860000|2022-02-11 08:07:40|14661.8|14659.8|14662.4|14660.4|14665.5|14663.5|14661.8|14659.8|200
1644566870000|2022-02-11 08:07:50|14662.3|14660.3|14658.2|14656.2|14663.2|14661.2|14657.9|14655.9|52
1644566880000|2022-02-11 08:08:00|14658.3|14656.3|14658.2|14656.2|14661.4|14659.4|14658|14656|142
1644566890000|2022-02-11 08:08:10|14657.9|14655.9|14660.2|14658.2|14661|14659|14657.9|14655.9|78
1644566900000|2022-02-11 08:08:20|14660.3|14658.3|14659.8|14657.8|14661.2|14659.2|14659.3|14657.3|20
1644566910000|2022-02-11 08:08:30|14659.7|14657.7|14662.2|14660.2|14662.5|14660.5|14659.5|14657.5|31
1644566920000|2022-02-11 08:08:40|14662.4|14660.4|14657.8|14655.8|14663.7|14661.7|14657.4|14655.4|59
1644566930000|2022-02-11 08:08:50|14657.9|14655.9|14657.4|14655.4|14659.2|14657.2|14656.9|14654.9|73
1644566940000|2022-02-11 08:09:00|14657.3|14655.3|14658.5|14656.5|14660|14658|14656.8|14654.8|43
1644566950000|2022-02-11 08:09:10|14658.2|14656.2|14658.8|14656.8|14658.9|14656.9|14656.9|14654.9|26
1644566960000|2022-02-11 08:09:20|14658.9|14656.9|14659.7|14657.7|14661.3|14659.3|14658.9|14656.9|31
1644566970000|2022-02-11 08:09:30|14659.8|14657.8|14662.9|14660.9|14662.9|14660.9|14659.8|14657.8|47
1644566980000|2022-02-11 08:09:40|14664|14662|14667.3|14665.3|14667.5|14665.5|14664|14662|103
1644566990000|2022-02-11 08:09:50|14667.4|14665.4|14668|14666|14668.7|14666.7|14667.4|14665.4|86
1644567000000|2022-02-11 08:10:00|14667.9|14665.9|14665.7|14663.7|14669.5|14667.5|14665.2|14663.2|124
1644567010000|2022-02-11 08:10:10|14665.5|14663.5|14666.7|14664.7|14668.9|14666.9|14665.4|14663.4|73
1644567020000|2022-02-11 08:10:20|14666.5|14664.5|14663|14661|14666.5|14664.5|14661.9|14659.9|108
1644567030000|2022-02-11 08:10:30|14662.5|14660.5|14661.7|14659.7|14662.7|14660.7|14660.8|14658.8|43
1644567040000|2022-02-11 08:10:40|14661.4|14659.4|14662.4|14660.4|14664|14662|14660.4|14658.4|64
1644567050000|2022-02-11 08:10:50|14662.5|14660.5|14663.8|14661.8|14665.4|14663.4|14662.4|14660.4|59
1644567060000|2022-02-11 08:11:00|14663.9|14661.9|14666.8|14664.8|14668.7|14666.7|14663.7|14661.7|80
1644567070000|2022-02-11 08:11:10|14667.4|14665.4|14670.3|14668.3|14671.3|14669.3|14667.3|14665.3|88
1644567080000|2022-02-11 08:11:20|14670.2|14668.2|14673.8|14671.8|14674.9|14672.9|14670.2|14668.2|146
1644567090000|2022-02-11 08:11:30|14673.9|14671.9|14670.4|14668.4|14674.4|14672.4|14669.9|14667.9|65
1644567100000|2022-02-11 08:11:40|14670.5|14668.5|14670.3|14668.3|14673.2|14671.2|14669.5|14667.5|65
1644567110000|2022-02-11 08:11:50|14670.2|14668.2|14671|14669|14672.3|14670.3|14670.2|14668.2|24
1644567120000|2022-02-11 08:12:00|14670.7|14668.7|14672.5|14670.5|14672.9|14670.9|14670.4|14668.4|32
1644567130000|2022-02-11 08:12:10|14673|14671|14672.5|14670.5|14673.3|14671.3|14672|14670|28
1644567140000|2022-02-11 08:12:20|14672.7|14670.7|14673.8|14671.8|14674.8|14672.8|14671.9|14669.9|38
1644567150000|2022-02-11 08:12:30|14674.2|14672.2|14675.2|14673.2|14676.7|14674.7|14673.9|14671.9|91
1644567160000|2022-02-11 08:12:40|14675|14673|14675.9|14673.9|14675.9|14673.9|14674.7|14672.7|24
1644567170000|2022-02-11 08:12:50|14676|14674|14674.7|14672.7|14676.4|14674.4|14674.5|14672.5|75
1644567180000|2022-02-11 08:13:00|14674.8|14672.8|14676.7|14674.7|14677.2|14675.2|14674.4|14672.4|32
1644567190000|2022-02-11 08:13:10|14676.5|14674.5|14677.5|14675.5|14677.7|14675.7|14673.4|14671.4|54
1644567200000|2022-02-11 08:13:20|14677.7|14675.7|14670.9|14668.9|14678|14676|14670.8|14668.8|56
1644567210000|2022-02-11 08:13:30|14671|14669|14670.2|14668.2|14671.5|14669.5|14670.2|14668.2|41
1644567220000|2022-02-11 08:13:40|14670.3|14668.3|14667.8|14665.8|14670.8|14668.8|14667.8|14665.8|32
1644567230000|2022-02-11 08:13:50|14667.4|14665.4|14668.7|14666.7|14670.4|14668.4|14667|14665|55
1644567240000|2022-02-11 08:14:00|14668.8|14666.8|14669.7|14667.7|14670|14668|14667.4|14665.4|31
1644567250000|2022-02-11 08:14:10|14669.8|14667.8|14668.9|14666.9|14670.7|14668.7|14668.2|14666.2|27
1644567260000|2022-02-11 08:14:20|14668.7|14666.7|14667.4|14665.4|14669|14667|14666.9|14664.9|25
1644567270000|2022-02-11 08:14:30|14667.3|14665.3|14667.9|14665.9|14668.2|14666.2|14666.9|14664.9|17
1644567280000|2022-02-11 08:14:40|14667.8|14665.8|14665.5|14663.5|14668.3|14666.3|14665.5|14663.5|43
1644567290000|2022-02-11 08:14:50|14665.7|14663.7|14666.3|14664.3|14667.2|14665.2|14665.2|14663.2|34
1644567300000|2022-02-11 08:15:00|14666.2|14664.2|14668.2|14666.2|14668.8|14666.8|14666.2|14664.2|43
1644567310000|2022-02-11 08:15:10|14668.5|14666.5|14674.7|14672.7|14675.2|14673.2|14668.5|14666.5|42
1644567320000|2022-02-11 08:15:20|14674.5|14672.5|14672.3|14670.3|14675.4|14673.4|14672|14670|20
1644567330000|2022-02-11 08:15:30|14672.7|14670.7|14672.3|14670.3|14673.2|14671.2|14671.4|14669.4|10
1644567340000|2022-02-11 08:15:40|14673.3|14671.3|14673.5|14671.5|14674.3|14672.3|14672.3|14670.3|25
1644567350000|2022-02-11 08:15:50|14673.8|14671.8|14673.8|14671.8|14674.9|14672.9|14672.7|14670.7|24
1644567360000|2022-02-11 08:16:00|14674.3|14672.3|14673.3|14671.3|14674.3|14672.3|14672.4|14670.4|18
1644567370000|2022-02-11 08:16:10|14673.4|14671.4|14672.5|14670.5|14673.9|14671.9|14671.9|14669.9|21
1644567380000|2022-02-11 08:16:20|14672.7|14670.7|14665.8|14663.8|14672.8|14670.8|14665.7|14663.7|48
1644567390000|2022-02-11 08:16:30|14666|14664|14664|14662|14666|14664|14662.4|14660.4|86
1644567400000|2022-02-11 08:16:40|14663.9|14661.9|14662.8|14660.8|14664|14662|14662.5|14660.5|34
1644567410000|2022-02-11 08:16:50|14662.7|14660.7|14660.4|14658.4|14663.3|14661.3|14658.7|14656.7|79
1644567420000|2022-02-11 08:17:00|14660.7|14658.7|14664.5|14662.5|14665.8|14663.8|14660.7|14658.7|56
1644567430000|2022-02-11 08:17:10|14664.3|14662.3|14661.3|14659.3|14664.7|14662.7|14661.3|14659.3|30
1644567440000|2022-02-11 08:17:20|14661.2|14659.2|14661.8|14659.8|14662.9|14660.9|14660|14658|34
1644567450000|2022-02-11 08:17:30|14661.7|14659.7|14660.9|14658.9|14663.2|14661.2|14660.4|14658.4|27
1644567460000|2022-02-11 08:17:40|14661|14659|14660.3|14658.3|14661.5|14659.5|14656.9|14654.9|64
1644567470000|2022-02-11 08:17:50|14660.4|14658.4|14657.4|14655.4|14660.4|14658.4|14657.4|14655.4|19
1644567480000|2022-02-11 08:18:00|14657.3|14655.3|14656.9|14654.9|14659.3|14657.3|14656.5|14654.5|57
1644567490000|2022-02-11 08:18:10|14657|14655|14660.7|14658.7|14661|14659|14655.4|14653.4|39
1644567500000|2022-02-11 08:18:20|14660.4|14658.4|14656.4|14654.4|14660.4|14658.4|14656.4|14654.4|17
1644567510000|2022-02-11 08:18:30|14656.3|14654.3|14656.5|14654.5|14658|14656|14656.3|14654.3|12
1644567520000|2022-02-11 08:18:40|14656.7|14654.7|14658.7|14656.7|14659|14657|14656.7|14654.7|11
1644567530000|2022-02-11 08:18:50|14658.5|14656.5|14660.2|14658.2|14662|14660|14658.4|14656.4|49
1644567540000|2022-02-11 08:19:00|14660|14658|14661|14659|14661.4|14659.4|14659.2|14657.2|10
1644567550000|2022-02-11 08:19:10|14660.9|14658.9|14660.2|14658.2|14660.9|14658.9|14659.3|14657.3|22
1644567560000|2022-02-11 08:19:20|14660|14658|14662.9|14660.9|14663.3|14661.3|14660|14658|73
1644567570000|2022-02-11 08:19:30|14663.3|14661.3|14662.4|14660.4|14663.3|14661.3|14660.3|14658.3|20
1644567580000|2022-02-11 08:19:40|14663.3|14661.3|14664.8|14662.8|14665.5|14663.5|14663.3|14661.3|23
1644567590000|2022-02-11 08:19:50|14665.3|14663.3|14661.3|14659.3|14665.5|14663.5|14661.3|14659.3|46
1644567600000|2022-02-11 08:20:00|14660.9|14658.9|14657.9|14655.9|14660.9|14658.9|14657.4|14655.4|58
1644567610000|2022-02-11 08:20:10|14658|14656|14656.7|14654.7|14658.4|14656.4|14654.7|14652.7|71
1644567620000|2022-02-11 08:20:20|14656.8|14654.8|14655|14653|14657.5|14655.5|14655|14653|31
1644567630000|2022-02-11 08:20:30|14654.4|14652.4|14654.7|14652.7|14656.8|14654.8|14654|14652|43
1644567640000|2022-02-11 08:20:40|14654.8|14652.8|14654.4|14652.4|14656.2|14654.2|14654.3|14652.3|24
1644567650000|2022-02-11 08:20:50|14654.8|14652.8|14653.9|14651.9|14658.2|14656.2|14653.9|14651.9|31
1644567660000|2022-02-11 08:21:00|14653.8|14651.8|14653.9|14651.9|14655.7|14653.7|14652.4|14650.4|48
1644567670000|2022-02-11 08:21:10|14654|14652|14652.7|14650.7|14654.9|14652.9|14652.7|14650.7|33
1644567680000|2022-02-11 08:21:20|14652.8|14650.8|14655.4|14653.4|14656.7|14654.7|14652.2|14650.2|63
1644567690000|2022-02-11 08:21:30|14655.3|14653.3|14655.9|14653.9|14656|14654|14653.7|14651.7|14
1644567700000|2022-02-11 08:21:40|14655.8|14653.8|14654.2|14652.2|14655.9|14653.9|14654.2|14652.2|7
1644567710000|2022-02-11 08:21:50|14654.3|14652.3|14654.2|14652.2|14655.3|14653.3|14652.7|14650.7|40
1644567720000|2022-02-11 08:22:00|14653.8|14651.8|14652.3|14650.3|14654.5|14652.5|14651.9|14649.9|35
1644567730000|2022-02-11 08:22:10|14652.2|14650.2|14653.4|14651.4|14654.7|14652.7|14652|14650|20
1644567740000|2022-02-11 08:22:20|14653.3|14651.3|14651.3|14649.3|14653.9|14651.9|14651.3|14649.3|22
1644567750000|2022-02-11 08:22:30|14651.2|14649.2|14650.8|14648.8|14651.4|14649.4|14649.7|14647.7|31
1644567760000|2022-02-11 08:22:40|14650.9|14648.9|14648.2|14646.2|14651.5|14649.5|14648|14646|37
1644567770000|2022-02-11 08:22:50|14648.8|14646.8|14648|14646|14648.8|14646.8|14647.3|14645.3|38
1644567780000|2022-02-11 08:23:00|14647.9|14645.9|14646|14644|14648.8|14646.8|14644.9|14642.9|73
1644567790000|2022-02-11 08:23:10|14645.9|14643.9|14644.7|14642.7|14646|14644|14644.7|14642.7|22
1644567800000|2022-02-11 08:23:20|14643.4|14641.4|14644.2|14642.2|14644.5|14642.5|14642.8|14640.8|52
1644567810000|2022-02-11 08:23:30|14644.3|14642.3|14643.3|14641.3|14645.3|14643.3|14643.3|14641.3|43
1644567820000|2022-02-11 08:23:40|14643.4|14641.4|14641.5|14639.5|14643.7|14641.7|14641.2|14639.2|47
1644567830000|2022-02-11 08:23:50|14641.4|14639.4|14640.9|14638.9|14641.7|14639.7|14640|14638|44
1644567840000|2022-02-11 08:24:00|14640.8|14638.8|14641|14639|14642.9|14640.9|14639.4|14637.4|64
1644567850000|2022-02-11 08:24:10|14641.2|14639.2|14639.5|14637.5|14641.5|14639.5|14639.4|14637.4|31
1644567860000|2022-02-11 08:24:20|14639.8|14637.8|14642.7|14640.7|14642.7|14640.7|14638.4|14636.4|36
1644567870000|2022-02-11 08:24:30|14642.8|14640.8|14645|14643|14646.8|14644.8|14642.8|14640.8|44
1644567880000|2022-02-11 08:24:40|14645.2|14643.2|14643.7|14641.7|14645.4|14643.4|14643.3|14641.3|11
1644567890000|2022-02-11 08:24:50|14643.5|14641.5|14644.5|14642.5|14647.9|14645.9|14643.3|14641.3|17
1644567900000|2022-02-11 08:25:00|14644.7|14642.7|14643.7|14641.7|14646.4|14644.4|14642.8|14640.8|25
1644567910000|2022-02-11 08:25:10|14643.5|14641.5|14644.4|14642.4|14647.7|14645.7|14643.5|14641.5|49
1644567920000|2022-02-11 08:25:20|14644.7|14642.7|14646.5|14644.5|14647.3|14645.3|14644.2|14642.2|26
1644567930000|2022-02-11 08:25:30|14646.2|14644.2|14646.7|14644.7|14647.5|14645.5|14646|14644|7
1644567940000|2022-02-11 08:25:40|14646.5|14644.5|14647.4|14645.4|14648.7|14646.7|14646.5|14644.5|21
1644567950000|2022-02-11 08:25:50|14647.5|14645.5|14646.2|14644.2|14647.5|14645.5|14645.7|14643.7|14
1644567960000|2022-02-11 08:26:00|14646.3|14644.3|14645.9|14643.9|14647.3|14645.3|14645.9|14643.9|10
1644567970000|2022-02-11 08:26:10|14646|14644|14642|14640|14646|14644|14642|14640|38
1644567980000|2022-02-11 08:26:20|14641.9|14639.9|14641.4|14639.4|14644|14642|14640.8|14638.8|13
1644567990000|2022-02-11 08:26:30|14641.2|14639.2|14640.3|14638.3|14641.7|14639.7|14639.7|14637.7|27
1644568000000|2022-02-11 08:26:40|14640.9|14638.9|14638.4|14636.4|14641.9|14639.9|14638|14636|25
1644568010000|2022-02-11 08:26:50|14638.3|14636.3|14639.5|14637.5|14640.5|14638.5|14637.4|14635.4|54
1644568020000|2022-02-11 08:27:00|14639.7|14637.7|14643.5|14641.5|14645.3|14643.3|14639.3|14637.3|40
1644568030000|2022-02-11 08:27:10|14643.8|14641.8|14641.7|14639.7|14643.8|14641.8|14639.3|14637.3|15
1644568040000|2022-02-11 08:27:20|14640.4|14638.4|14638.8|14636.8|14640.8|14638.8|14638.3|14636.3|25
1644568050000|2022-02-11 08:27:30|14638.9|14636.9|14637.9|14635.9|14639.3|14637.3|14637.5|14635.5|11
1644568060000|2022-02-11 08:27:40|14637.7|14635.7|14637.9|14635.9|14638.5|14636.5|14636.5|14634.5|26
1644568070000|2022-02-11 08:27:50|14637.8|14635.8|14638.5|14636.5|14639.8|14637.8|14637.2|14635.2|18
1644568080000|2022-02-11 08:28:00|14638.4|14636.4|14641.9|14639.9|14642.4|14640.4|14638.4|14636.4|4
1644568090000|2022-02-11 08:28:10|14642|14640|14644.4|14642.4|14645.8|14643.8|14642|14640|19
1644568100000|2022-02-11 08:28:20|14644.5|14642.5|14642.7|14640.7|14645.4|14643.4|14642.4|14640.4|21
1644568110000|2022-02-11 08:28:30|14642.8|14640.8|14642.7|14640.7|14644.4|14642.4|14642.4|14640.4|5
1644568120000|2022-02-11 08:28:40|14642.5|14640.5|14641.3|14639.3|14644.3|14642.3|14641.2|14639.2|28
1644568130000|2022-02-11 08:28:50|14641.4|14639.4|14641.9|14639.9|14644.3|14642.3|14641.2|14639.2|15
1644568140000|2022-02-11 08:29:00|14642|14640|14643.8|14641.8|14643.8|14641.8|14641.3|14639.3|16
1644568150000|2022-02-11 08:29:10|14643.9|14641.9|14645.2|14643.2|14646.5|14644.5|14643.8|14641.8|15
1644568160000|2022-02-11 08:29:20|14645|14643|14644.3|14642.3|14645.4|14643.4|14643.7|14641.7|16
1644568170000|2022-02-11 08:29:30|14644.7|14642.7|14645.3|14643.3|14645.3|14643.3|14643.3|14641.3|18
1644568180000|2022-02-11 08:29:40|14645.2|14643.2|14645.5|14643.5|14645.7|14643.7|14644.2|14642.2|9
1644568190000|2022-02-11 08:29:50|14645.7|14643.7|14648.7|14646.7|14649.3|14647.3|14645.7|14643.7|54
1644568200000|2022-02-11 08:30:00|14648.5|14646.5|14650|14648|14651.2|14649.2|14648.3|14646.3|34
1644568210000|2022-02-11 08:30:10|14649.7|14647.7|14650.7|14648.7|14651|14649|14648.4|14646.4|31
1644568220000|2022-02-11 08:30:20|14650.5|14648.5|14653.4|14651.4|14654.7|14652.7|14650.4|14648.4|37
1644568230000|2022-02-11 08:30:30|14653.2|14651.2|14653.5|14651.5|14654|14652|14650.9|14648.9|27
1644568240000|2022-02-11 08:30:40|14653.2|14651.2|14655.2|14653.2|14656.5|14654.5|14652.9|14650.9|65
1644568250000|2022-02-11 08:30:50|14655|14653|14653|14651|14655|14653|14652.5|14650.5|17
1644568260000|2022-02-11 08:31:00|14652.9|14650.9|14648.5|14646.5|14652.9|14650.9|14647|14645|69
1644568270000|2022-02-11 08:31:10|14648.7|14646.7|14651.3|14649.3|14651.3|14649.3|14648.3|14646.3|13
1644568280000|2022-02-11 08:31:20|14651.4|14649.4|14649.2|14647.2|14652.2|14650.2|14649.2|14647.2|26
1644568290000|2022-02-11 08:31:30|14649|14647|14648.2|14646.2|14649.5|14647.5|14646.3|14644.3|22
1644568300000|2022-02-11 08:31:40|14648.3|14646.3|14648|14646|14650|14648|14647.8|14645.8|16
1644568310000|2022-02-11 08:31:50|14647.9|14645.9|14653.5|14651.5|14653.7|14651.7|14647.9|14645.9|20
1644568320000|2022-02-11 08:32:00|14653.7|14651.7|14659.5|14657.5|14659.7|14657.7|14653.7|14651.7|36
1644568330000|2022-02-11 08:32:10|14659.4|14657.4|14659.4|14657.4|14660.7|14658.7|14657.8|14655.8|39
1644568340000|2022-02-11 08:32:20|14659.8|14657.8|14659.5|14657.5|14659.9|14657.9|14658.4|14656.4|43
1644568350000|2022-02-11 08:32:30|14660.3|14658.3|14658.9|14656.9|14661.8|14659.8|14658.8|14656.8|17
1644568360000|2022-02-11 08:32:40|14658.8|14656.8|14658|14656|14659.5|14657.5|14656.7|14654.7|23
1644568370000|2022-02-11 08:32:50|14658.3|14656.3|14657.3|14655.3|14659|14657|14657.2|14655.2|12
1644568380000|2022-02-11 08:33:00|14657.2|14655.2|14656.7|14654.7|14660.8|14658.8|14656.4|14654.4|28
1644568390000|2022-02-11 08:33:10|14656.5|14654.5|14658.5|14656.5|14659.5|14657.5|14655.5|14653.5|37
1644568400000|2022-02-11 08:33:20|14659.2|14657.2|14655.7|14653.7|14660.8|14658.8|14655.4|14653.4|25
1644568410000|2022-02-11 08:33:30|14655.5|14653.5|14656.2|14654.2|14656.3|14654.3|14654.3|14652.3|19
1644568420000|2022-02-11 08:33:40|14656|14654|14653.4|14651.4|14656|14654|14652.7|14650.7|26
1644568430000|2022-02-11 08:33:50|14653.5|14651.5|14652.4|14650.4|14653.9|14651.9|14652.2|14650.2|15
1644568440000|2022-02-11 08:34:00|14652.3|14650.3|14650.3|14648.3|14654|14652|14650.3|14648.3|16
1644568450000|2022-02-11 08:34:10|14649.4|14647.4|14647|14645|14649.4|14647.4|14646|14644|67
1644568460000|2022-02-11 08:34:20|14646.9|14644.9|14644.5|14642.5|14646.9|14644.9|14642.5|14640.5|60
1644568470000|2022-02-11 08:34:30|14644.7|14642.7|14640.7|14638.7|14644.7|14642.7|14640.4|14638.4|32
1644568480000|2022-02-11 08:34:40|14641.2|14639.2|14638|14636|14641.2|14639.2|14638|14636|34
1644568490000|2022-02-11 08:34:50|14637.7|14635.7|14637.8|14635.8|14638.4|14636.4|14637.4|14635.4|28
1644568500000|2022-02-11 08:35:00|14637.9|14635.9|14641.2|14639.2|14643|14641|14636.4|14634.4|54
1644568510000|2022-02-11 08:35:10|14641|14639|14641.3|14639.3|14642.5|14640.5|14639.4|14637.4|27
1644568520000|2022-02-11 08:35:20|14640.8|14638.8|14642.7|14640.7|14642.8|14640.8|14640.2|14638.2|30
1644568530000|2022-02-11 08:35:30|14642.5|14640.5|14638.3|14636.3|14642.9|14640.9|14638.3|14636.3|25
1644568540000|2022-02-11 08:35:40|14638.4|14636.4|14634.3|14632.3|14638.4|14636.4|14634.3|14632.3|42
1644568550000|2022-02-11 08:35:50|14634.4|14632.4|14630.4|14628.4|14635|14633|14629.4|14627.4|94
1644568560000|2022-02-11 08:36:00|14630.2|14628.2|14632.2|14630.2|14633.3|14631.3|14629.9|14627.9|62
1644568570000|2022-02-11 08:36:10|14632.7|14630.7|14629.5|14627.5|14633|14631|14629.5|14627.5|39
1644568580000|2022-02-11 08:36:20|14629.4|14627.4|14631.9|14629.9|14633.3|14631.3|14629.4|14627.4|24
1644568590000|2022-02-11 08:36:30|14631.8|14629.8|14633.9|14631.9|14635.3|14633.3|14631.8|14629.8|40
1644568600000|2022-02-11 08:36:40|14634.2|14632.2|14635|14633|14636.7|14634.7|14633.2|14631.2|10
1644568610000|2022-02-11 08:36:50|14634.9|14632.9|14633.2|14631.2|14634.9|14632.9|14631.7|14629.7|32
1644568620000|2022-02-11 08:37:00|14633.3|14631.3|14631|14629|14634|14632|14630.5|14628.5|65
1644568630000|2022-02-11 08:37:10|14630.8|14628.8|14629.5|14627.5|14631.7|14629.7|14629.3|14627.3|40
1644568640000|2022-02-11 08:37:20|14629.7|14627.7|14627.5|14625.5|14630|14628|14625.3|14623.3|51
1644568650000|2022-02-11 08:37:30|14627.7|14625.7|14626.2|14624.2|14628.7|14626.7|14625.9|14623.9|20
1644568660000|2022-02-11 08:37:40|14626.3|14624.3|14627.4|14625.4|14629.4|14627.4|14625.9|14623.9|21
1644568670000|2022-02-11 08:37:50|14627.2|14625.2|14629.8|14627.8|14630.2|14628.2|14627.2|14625.2|19
1644568680000|2022-02-11 08:38:00|14629.9|14627.9|14632.3|14630.3|14632.9|14630.9|14629.9|14627.9|13
1644568690000|2022-02-11 08:38:10|14632.4|14630.4|14631.7|14629.7|14633.5|14631.5|14631.7|14629.7|15
1644568700000|2022-02-11 08:38:20|14630.3|14628.3|14628.7|14626.7|14630.4|14628.4|14626.8|14624.8|51
1644568710000|2022-02-11 08:38:30|14628.8|14626.8|14624.8|14622.8|14630.8|14628.8|14624.3|14622.3|28
1644568720000|2022-02-11 08:38:40|14625|14623|14621.4|14619.4|14625|14623|14621.2|14619.2|48
1644568730000|2022-02-11 08:38:50|14621.3|14619.3|14624.2|14622.2|14625|14623|14620.5|14618.5|53
1644568740000|2022-02-11 08:39:00|14624.3|14622.3|14621.4|14619.4|14625.9|14623.9|14621|14619|33
1644568750000|2022-02-11 08:39:10|14621.5|14619.5|14620.2|14618.2|14622.2|14620.2|14619.5|14617.5|37
1644568760000|2022-02-11 08:39:20|14620.3|14618.3|14612.2|14610.2|14620.7|14618.7|14611.2|14609.2|159
1644568770000|2022-02-11 08:39:30|14612|14610|14612|14610|14612.3|14610.3|14609.3|14607.3|125
1644568780000|2022-02-11 08:39:40|14611.7|14609.7|14609.7|14607.7|14612.2|14610.2|14609.5|14607.5|63
1644568790000|2022-02-11 08:39:50|14608|14606|14608.3|14606.3|14609|14607|14606.2|14604.2|59
1644568800000|2022-02-11 08:40:00|14608.9|14606.9|14609.8|14607.8|14611.2|14609.2|14607.3|14605.3|56
1644568810000|2022-02-11 08:40:10|14609.7|14607.7|14608.4|14606.4|14610.8|14608.8|14607.7|14605.7|36
1644568820000|2022-02-11 08:40:20|14608.3|14606.3|14607.5|14605.5|14608.8|14606.8|14606.3|14604.3|46
1644568830000|2022-02-11 08:40:30|14607.7|14605.7|14608.7|14606.7|14611|14609|14606.4|14604.4|49
1644568840000|2022-02-11 08:40:40|14609|14607|14613.4|14611.4|14613.5|14611.5|14609|14607|52
1644568850000|2022-02-11 08:40:50|14613.3|14611.3|14614|14612|14614.8|14612.8|14612.2|14610.2|58
1644568860000|2022-02-11 08:41:00|14614.2|14612.2|14614.7|14612.7|14615.4|14613.4|14613.2|14611.2|31
1644568870000|2022-02-11 08:41:10|14614.5|14612.5|14614.8|14612.8|14615.4|14613.4|14613.2|14611.2|20
1644568880000|2022-02-11 08:41:20|14614.7|14612.7|14615.9|14613.9|14617.5|14615.5|14614.4|14612.4|55
1644568890000|2022-02-11 08:41:30|14615.5|14613.5|14619.3|14617.3|14621.3|14619.3|14614.2|14612.2|56
1644568900000|2022-02-11 08:41:40|14619|14617|14622.4|14620.4|14622.8|14620.8|14618.4|14616.4|43
1644568910000|2022-02-11 08:41:50|14622.5|14620.5|14623|14621|14623.9|14621.9|14620.8|14618.8|48
1644568920000|2022-02-11 08:42:00|14622.9|14620.9|14622.3|14620.3|14623|14621|14619.8|14617.8|29
1644568930000|2022-02-11 08:42:10|14622.5|14620.5|14623|14621|14623.9|14621.9|14620.4|14618.4|25
1644568940000|2022-02-11 08:42:20|14623.3|14621.3|14623.8|14621.8|14624.4|14622.4|14622.2|14620.2|17
1644568950000|2022-02-11 08:42:30|14623.7|14621.7|14625|14623|14625.5|14623.5|14623.5|14621.5|28
1644568960000|2022-02-11 08:42:40|14625.2|14623.2|14624.9|14622.9|14625.3|14623.3|14623.9|14621.9|16
1644568970000|2022-02-11 08:42:50|14625|14623|14626.5|14624.5|14627.3|14625.3|14625|14623|15
1644568980000|2022-02-11 08:43:00|14627.3|14625.3|14626.4|14624.4|14632.3|14630.3|14625.5|14623.5|138
1644568990000|2022-02-11 08:43:10|14626.3|14624.3|14622.5|14620.5|14626.9|14624.9|14621.8|14619.8|28
1644569000000|2022-02-11 08:43:20|14623.3|14621.3|14621.8|14619.8|14625|14623|14621.2|14619.2|32
1644569010000|2022-02-11 08:43:30|14621.9|14619.9|14621.5|14619.5|14624.3|14622.3|14621.3|14619.3|17
1644569020000|2022-02-11 08:43:40|14621.3|14619.3|14624.3|14622.3|14624.3|14622.3|14620.3|14618.3|22
1644569030000|2022-02-11 08:43:50|14623.8|14621.8|14622.7|14620.7|14623.8|14621.8|14620.3|14618.3|28
1644569040000|2022-02-11 08:44:00|14622|14620|14626.3|14624.3|14627.3|14625.3|14621|14619|21
1644569050000|2022-02-11 08:44:10|14626.5|14624.5|14626.9|14624.9|14628|14626|14626|14624|30
1644569060000|2022-02-11 08:44:20|14627|14625|14623.2|14621.2|14627.2|14625.2|14622.2|14620.2|52
1644569070000|2022-02-11 08:44:30|14623.3|14621.3|14623|14621|14625.2|14623.2|14621.5|14619.5|23
1644569080000|2022-02-11 08:44:40|14622.9|14620.9|14617.8|14615.8|14622.9|14620.9|14616.7|14614.7|51
1644569090000|2022-02-11 08:44:50|14618|14616|14616.3|14614.3|14619.2|14617.2|14615.9|14613.9|53
1644569100000|2022-02-11 08:45:00|14616.4|14614.4|14614|14612|14617.2|14615.2|14614|14612|44
1644569110000|2022-02-11 08:45:10|14614.2|14612.2|14613.2|14611.2|14615|14613|14612|14610|47
1644569120000|2022-02-11 08:45:20|14613|14611|14619.8|14617.8|14621.3|14619.3|14613|14611|85
1644569130000|2022-02-11 08:45:30|14619.9|14617.9|14621.3|14619.3|14621.7|14619.7|14619.7|14617.7|15
1644569140000|2022-02-11 08:45:40|14622.5|14620.5|14622.3|14620.3|14623.5|14621.5|14621.8|14619.8|44
1644569150000|2022-02-11 08:45:50|14622.2|14620.2|14624.2|14622.2|14624.4|14622.4|14621.8|14619.8|32
1644569160000|2022-02-11 08:46:00|14623.7|14621.7|14628.4|14626.4|14628.8|14626.8|14622.7|14620.7|46
1644569170000|2022-02-11 08:46:10|14628.5|14626.5|14625.9|14623.9|14628.5|14626.5|14622.9|14620.9|53
1644569180000|2022-02-11 08:46:20|14625.7|14623.7|14626.2|14624.2|14627.3|14625.3|14625.7|14623.7|31
1644569190000|2022-02-11 08:46:30|14626.3|14624.3|14624.2|14622.2|14627.2|14625.2|14622.4|14620.4|29
1644569200000|2022-02-11 08:46:40|14624|14622|14622.9|14620.9|14624.8|14622.8|14622.5|14620.5|9
1644569210000|2022-02-11 08:46:50|14622.8|14620.8|14624.7|14622.7|14625.2|14623.2|14622.8|14620.8|5
1644569220000|2022-02-11 08:47:00|14624.8|14622.8|14628.8|14626.8|14630|14628|14624.5|14622.5|66
1644569230000|2022-02-11 08:47:10|14628.7|14626.7|14627.2|14625.2|14630.4|14628.4|14627.2|14625.2|37
1644569240000|2022-02-11 08:47:20|14627.4|14625.4|14625.9|14623.9|14627.4|14625.4|14625.3|14623.3|14
1644569250000|2022-02-11 08:47:30|14625.8|14623.8|14627.9|14625.9|14629|14627|14625.8|14623.8|9
1644569260000|2022-02-11 08:47:40|14628.2|14626.2|14626|14624|14629.3|14627.3|14625.7|14623.7|8
1644569270000|2022-02-11 08:47:50|14625.9|14623.9|14625.8|14623.8|14626.2|14624.2|14625|14623|11
1644569280000|2022-02-11 08:48:00|14626.3|14624.3|14628.8|14626.8|14629|14627|14625.8|14623.8|26
1644569290000|2022-02-11 08:48:10|14628.5|14626.5|14629|14627|14629|14627|14627.7|14625.7|33
1644569300000|2022-02-11 08:48:20|14628.9|14626.9|14625.9|14623.9|14628.9|14626.9|14623.7|14621.7|27
1644569310000|2022-02-11 08:48:30|14626.2|14624.2|14624.3|14622.3|14626.2|14624.2|14624.3|14622.3|11
1644569320000|2022-02-11 08:48:40|14625|14623|14624.3|14622.3|14625.4|14623.4|14623.9|14621.9|19
1644569330000|2022-02-11 08:48:50|14624.2|14622.2|14625.8|14623.8|14627.3|14625.3|14623.3|14621.3|29
1644569340000|2022-02-11 08:49:00|14625|14623|14623.7|14621.7|14625.7|14623.7|14622.9|14620.9|42
1644569350000|2022-02-11 08:49:10|14623.5|14621.5|14623.8|14621.8|14625.7|14623.7|14622.4|14620.4|27
1644569360000|2022-02-11 08:49:20|14623.7|14621.7|14622.5|14620.5|14623.8|14621.8|14620.4|14618.4|14
1644569370000|2022-02-11 08:49:30|14622.7|14620.7|14626.8|14624.8|14627.3|14625.3|14622.3|14620.3|30
1644569380000|2022-02-11 08:49:40|14627|14625|14623.2|14621.2|14628.7|14626.7|14622.7|14620.7|32
1644569390000|2022-02-11 08:49:50|14623|14621|14623.5|14621.5|14624.9|14622.9|14622.2|14620.2|14
1644569400000|2022-02-11 08:50:00|14623.4|14621.4|14625.8|14623.8|14626.2|14624.2|14623.3|14621.3|24
1644569410000|2022-02-11 08:50:10|14625.9|14623.9|14624.4|14622.4|14626.4|14624.4|14623.4|14621.4|14
1644569420000|2022-02-11 08:50:20|14624.5|14622.5|14625.5|14623.5|14625.5|14623.5|14622.4|14620.4|13
1644569430000|2022-02-11 08:50:30|14626.2|14624.2|14627.2|14625.2|14627.2|14625.2|14626|14624|15
1644569440000|2022-02-11 08:50:40|14627.4|14625.4|14625.4|14623.4|14627.4|14625.4|14624.8|14622.8|5
1644569450000|2022-02-11 08:50:50|14625.5|14623.5|14626.8|14624.8|14627.9|14625.9|14625.5|14623.5|10
1644569460000|2022-02-11 08:51:00|14626.9|14624.9|14627.2|14625.2|14627.8|14625.8|14626.2|14624.2|8
1644569470000|2022-02-11 08:51:10|14627.3|14625.3|14628.3|14626.3|14628.3|14626.3|14626.2|14624.2|15
1644569480000|2022-02-11 08:51:20|14628.4|14626.4|14623.7|14621.7|14629.2|14627.2|14623.7|14621.7|25
1644569490000|2022-02-11 08:51:30|14623.8|14621.8|14624.7|14622.7|14624.7|14622.7|14620.2|14618.2|32
1644569500000|2022-02-11 08:51:40|14624.4|14622.4|14622.9|14620.9|14625|14623|14622.9|14620.9|8
1644569510000|2022-02-11 08:51:50|14621.9|14619.9|14622.4|14620.4|14623.4|14621.4|14621.8|14619.8|14
1644569520000|2022-02-11 08:52:00|14622.3|14620.3|14623.3|14621.3|14623.7|14621.7|14622.3|14620.3|4
1644569530000|2022-02-11 08:52:10|14623.4|14621.4|14627.3|14625.3|14627.4|14625.4|14623.2|14621.2|27
1644569540000|2022-02-11 08:52:20|14627.2|14625.2|14630.4|14628.4|14630.5|14628.5|14627.2|14625.2|24
1644569550000|2022-02-11 08:52:30|14630.5|14628.5|14630.4|14628.4|14632.4|14630.4|14629.8|14627.8|25
1644569560000|2022-02-11 08:52:40|14630.5|14628.5|14628.5|14626.5|14630.5|14628.5|14628.5|14626.5|9
1644569570000|2022-02-11 08:52:50|14628.7|14626.7|14628.7|14626.7|14631.3|14629.3|14628.3|14626.3|4
1644569580000|2022-02-11 08:53:00|14628.8|14626.8|14628.5|14626.5|14629.2|14627.2|14626.3|14624.3|37
1644569590000|2022-02-11 08:53:10|14628.4|14626.4|14624.4|14622.4|14628.4|14626.4|14623.4|14621.4|30
1644569600000|2022-02-11 08:53:20|14624.5|14622.5|14622.8|14620.8|14624.5|14622.5|14621.5|14619.5|19
1644569610000|2022-02-11 08:53:30|14622.3|14620.3|14620|14618|14625.4|14623.4|14620|14618|39
1644569620000|2022-02-11 08:53:40|14620.2|14618.2|14618.8|14616.8|14620.2|14618.2|14617.8|14615.8|34
1644569630000|2022-02-11 08:53:50|14618.5|14616.5|14623.7|14621.7|14623.7|14621.7|14618.3|14616.3|45
1644569640000|2022-02-11 08:54:00|14624|14622|14624.9|14622.9|14626.4|14624.4|14623|14621|63
1644569650000|2022-02-11 08:54:10|14624.8|14622.8|14623.8|14621.8|14630.5|14628.5|14623.8|14621.8|36
1644569660000|2022-02-11 08:54:20|14623.5|14621.5|14624.7|14622.7|14626.4|14624.4|14623.3|14621.3|20
1644569670000|2022-02-11 08:54:30|14624.8|14622.8|14625.7|14623.7|14627.7|14625.7|14624.4|14622.4|12
1644569680000|2022-02-11 08:54:40|14625.4|14623.4|14622.9|14620.9|14626.5|14624.5|14622.8|14620.8|34
1644569690000|2022-02-11 08:54:50|14623|14621|14623.9|14621.9|14624.8|14622.8|14621.3|14619.3|21
1644569700000|2022-02-11 08:55:00|14624|14622|14624.2|14622.2|14627.7|14625.7|14623.9|14621.9|44
1644569710000|2022-02-11 08:55:10|14624.5|14622.5|14624.2|14622.2|14625.8|14623.8|14621.5|14619.5|19
1644569720000|2022-02-11 08:55:20|14624|14622|14630.2|14628.2|14631.2|14629.2|14622.7|14620.7|31
1644569730000|2022-02-11 08:55:30|14629.9|14627.9|14630.3|14628.3|14630.8|14628.8|14628.5|14626.5|26
1644569740000|2022-02-11 08:55:40|14630.2|14628.2|14631.3|14629.3|14632.9|14630.9|14629.3|14627.3|41
1644569750000|2022-02-11 08:55:50|14631.2|14629.2|14633.7|14631.7|14636.2|14634.2|14630.9|14628.9|52
1644569760000|2022-02-11 08:56:00|14633.5|14631.5|14633|14631|14634.4|14632.4|14631.5|14629.5|23
1644569770000|2022-02-11 08:56:10|14633.4|14631.4|14633.4|14631.4|14634.4|14632.4|14630.9|14628.9|24
1644569780000|2022-02-11 08:56:20|14633.3|14631.3|14631.2|14629.2|14633.3|14631.3|14630.5|14628.5|8
1644569790000|2022-02-11 08:56:30|14630.9|14628.9|14631.3|14629.3|14632.7|14630.7|14630.8|14628.8|6
1644569800000|2022-02-11 08:56:40|14631.4|14629.4|14628.5|14626.5|14632|14630|14628.2|14626.2|22
1644569810000|2022-02-11 08:56:50|14628.7|14626.7|14626.8|14624.8|14629.4|14627.4|14625.9|14623.9|38
1644569820000|2022-02-11 08:57:00|14626.7|14624.7|14623.7|14621.7|14626.8|14624.8|14622.9|14620.9|57
1644569830000|2022-02-11 08:57:10|14623.5|14621.5|14622|14620|14625|14623|14621.7|14619.7|26
1644569840000|2022-02-11 08:57:20|14620.8|14618.8|14619|14617|14620.9|14618.9|14618.2|14616.2|31
1644569850000|2022-02-11 08:57:30|14618.9|14616.9|14620.2|14618.2|14620.5|14618.5|14618.5|14616.5|20
1644569860000|2022-02-11 08:57:40|14620.3|14618.3|14624.2|14622.2|14624.2|14622.2|14620.3|14618.3|7
1644569870000|2022-02-11 08:57:50|14624|14622|14622.4|14620.4|14624.4|14622.4|14621|14619|34
1644569880000|2022-02-11 08:58:00|14622.5|14620.5|14619.3|14617.3|14622.5|14620.5|14619.3|14617.3|49
1644569890000|2022-02-11 08:58:10|14619.4|14617.4|14615.9|14613.9|14619.7|14617.7|14615.3|14613.3|59
1644569900000|2022-02-11 08:58:20|14616|14614|14618.3|14616.3|14619.3|14617.3|14616|14614|31
1644569910000|2022-02-11 08:58:30|14618.4|14616.4|14618.9|14616.9|14620.8|14618.8|14618.4|14616.4|16
1644569920000|2022-02-11 08:58:40|14619|14617|14617.2|14615.2|14621.9|14619.9|14616.3|14614.3|68
1644569930000|2022-02-11 08:58:50|14617.3|14615.3|14615.3|14613.3|14617.8|14615.8|14615.3|14613.3|28
1644569940000|2022-02-11 08:59:00|14615.4|14613.4|14615.2|14613.2|14619|14617|14615.2|14613.2|45
1644569950000|2022-02-11 08:59:10|14614.5|14612.5|14610.7|14608.7|14614.5|14612.5|14608.3|14606.3|69
1644569960000|2022-02-11 08:59:20|14610.8|14608.8|14611.2|14609.2|14613.8|14611.8|14609.8|14607.8|53
1644569970000|2022-02-11 08:59:30|14611.3|14609.3|14610.7|14608.7|14611.4|14609.4|14609.7|14607.7|21
1644569980000|2022-02-11 08:59:40|14610.9|14608.9|14608|14606|14610.9|14608.9|14607.4|14605.4|55
1644569990000|2022-02-11 08:59:50|14608.3|14606.3|14608.8|14606.8|14609.5|14607.5|14607.5|14605.5|78
1644570000000|2022-02-11 09:00:00|14608.9|14606.9|14609.4|14607.4|14614.7|14612.7|14607.9|14605.9|115
1644570010000|2022-02-11 09:00:10|14609.3|14607.3|14609.5|14607.5|14610.2|14608.2|14607.2|14605.2|40
1644570020000|2022-02-11 09:00:20|14608.7|14606.7|14603.5|14601.5|14608.7|14606.7|14603.4|14601.4|81
1644570030000|2022-02-11 09:00:30|14603.7|14601.7|14604.5|14602.5|14605.5|14603.5|14603.5|14601.5|32
1644570040000|2022-02-11 09:00:40|14604.4|14602.4|14607.3|14605.3|14607.3|14605.3|14602|14600|87
1644570050000|2022-02-11 09:00:50|14607.4|14605.4|14609.4|14607.4|14610.5|14608.5|14607.4|14605.4|37
1644570060000|2022-02-11 09:01:00|14609.3|14607.3|14612.8|14610.8|14613.3|14611.3|14609.3|14607.3|49
1644570070000|2022-02-11 09:01:10|14613|14611|14617.3|14615.3|14617.3|14615.3|14612.5|14610.5|31
1644570080000|2022-02-11 09:01:20|14617.4|14615.4|14618.3|14616.3|14619.5|14617.5|14616.4|14614.4|70
1644570090000|2022-02-11 09:01:30|14618|14616|14619.8|14617.8|14619.8|14617.8|14617.5|14615.5|29
1644570100000|2022-02-11 09:01:40|14620|14618|14619.3|14617.3|14621.9|14619.9|14618.2|14616.2|52
1644570110000|2022-02-11 09:01:50|14619.2|14617.2|14621.3|14619.3|14622.5|14620.5|14619|14617|26
1644570120000|2022-02-11 09:02:00|14621.2|14619.2|14621.3|14619.3|14622.7|14620.7|14620.8|14618.8|26
1644570130000|2022-02-11 09:02:10|14621.2|14619.2|14619.7|14617.7|14622.3|14620.3|14619.7|14617.7|25
1644570140000|2022-02-11 09:02:20|14619.5|14617.5|14622.3|14620.3|14622.4|14620.4|14619.3|14617.3|25
1644570150000|2022-02-11 09:02:30|14622.5|14620.5|14622.5|14620.5|14623.3|14621.3|14622.2|14620.2|17
1644570160000|2022-02-11 09:02:40|14621.9|14619.9|14622.7|14620.7|14622.8|14620.8|14621.8|14619.8|13
1644570170000|2022-02-11 09:02:50|14624.2|14622.2|14623.9|14621.9|14624.8|14622.8|14623.4|14621.4|40
1644570180000|2022-02-11 09:03:00|14623.8|14621.8|14622.5|14620.5|14623.8|14621.8|14621.8|14619.8|13
1644570190000|2022-02-11 09:03:10|14622.4|14620.4|14624.5|14622.5|14624.5|14622.5|14622.3|14620.3|19
1644570200000|2022-02-11 09:03:20|14624|14622|14619.3|14617.3|14624|14622|14619.2|14617.2|77
1644570210000|2022-02-11 09:03:30|14619.4|14617.4|14621.7|14619.7|14623|14621|14619.4|14617.4|15
1644570220000|2022-02-11 09:03:40|14620.9|14618.9|14620.4|14618.4|14621.7|14619.7|14620.2|14618.2|24
1644570230000|2022-02-11 09:03:50|14619.8|14617.8|14617|14615|14620.7|14618.7|14617|14615|35
1644570240000|2022-02-11 09:04:00|14617.2|14615.2|14617.3|14615.3|14618.9|14616.9|14615.4|14613.4|47
1644570250000|2022-02-11 09:04:10|14617|14615|14620.4|14618.4|14620.4|14618.4|14615.8|14613.8|19
1644570260000|2022-02-11 09:04:20|14619.9|14617.9|14619.2|14617.2|14620|14618|14618|14616|6
1644570270000|2022-02-11 09:04:30|14618.5|14616.5|14617.9|14615.9|14619|14617|14617.3|14615.3|9
1644570280000|2022-02-11 09:04:40|14618.2|14616.2|14623.8|14621.8|14624|14622|14618.2|14616.2|17
1644570290000|2022-02-11 09:04:50|14623|14621|14624.9|14622.9|14625.4|14623.4|14622.5|14620.5|18
1644570300000|2022-02-11 09:05:00|14624.8|14622.8|14618.3|14616.3|14625.3|14623.3|14618.3|14616.3|21
1644570310000|2022-02-11 09:05:10|14618.2|14616.2|14616.3|14614.3|14618.3|14616.3|14615.9|14613.9|28
1644570320000|2022-02-11 09:05:20|14616.4|14614.4|14616.8|14614.8|14617.2|14615.2|14614.5|14612.5|18
1644570330000|2022-02-11 09:05:30|14616.9|14614.9|14619.2|14617.2|14619.4|14617.4|14616.2|14614.2|21
1644570340000|2022-02-11 09:05:40|14619.3|14617.3|14620.3|14618.3|14622.8|14620.8|14619.3|14617.3|40
1644570350000|2022-02-11 09:05:50|14620.2|14618.2|14617.9|14615.9|14620.8|14618.8|14617.4|14615.4|21
1644570360000|2022-02-11 09:06:00|14617.8|14615.8|14617.3|14615.3|14618.8|14616.8|14616.4|14614.4|29
1644570370000|2022-02-11 09:06:10|14617.7|14615.7|14624.5|14622.5|14624.7|14622.7|14617.3|14615.3|42
1644570380000|2022-02-11 09:06:20|14624.4|14622.4|14627.9|14625.9|14628.3|14626.3|14624|14622|62
1644570390000|2022-02-11 09:06:30|14627.8|14625.8|14624.5|14622.5|14629.3|14627.3|14624.3|14622.3|62
1644570400000|2022-02-11 09:06:40|14625.2|14623.2|14626.9|14624.9|14626.9|14624.9|14625|14623|17
1644570410000|2022-02-11 09:06:50|14627|14625|14630|14628|14630.4|14628.4|14627|14625|17
1644570420000|2022-02-11 09:07:00|14629.4|14627.4|14632.9|14630.9|14633.3|14631.3|14629|14627|51
1644570430000|2022-02-11 09:07:10|14632.8|14630.8|14629.2|14627.2|14632.8|14630.8|14629|14627|63
1644570440000|2022-02-11 09:07:20|14628.3|14626.3|14631.7|14629.7|14631.8|14629.8|14628.3|14626.3|13
1644570450000|2022-02-11 09:07:30|14631.3|14629.3|14630.7|14628.7|14631.3|14629.3|14629.4|14627.4|21
1644570460000|2022-02-11 09:07:40|14630.8|14628.8|14630.7|14628.7|14631.8|14629.8|14630.2|14628.2|4
1644570470000|2022-02-11 09:07:50|14630.5|14628.5|14629|14627|14630.5|14628.5|14628.4|14626.4|13
1644570480000|2022-02-11 09:08:00|14629.3|14627.3|14630|14628|14630.8|14628.8|14628.5|14626.5|11
1644570490000|2022-02-11 09:08:10|14630.3|14628.3|14635.5|14633.5|14637.2|14635.2|14630.3|14628.3|60
1644570500000|2022-02-11 09:08:20|14635.3|14633.3|14633.9|14631.9|14635.3|14633.3|14633.5|14631.5|24
1644570510000|2022-02-11 09:08:30|14634|14632|14632.8|14630.8|14635.3|14633.3|14632.3|14630.3|46
1644570520000|2022-02-11 09:08:40|14632.4|14630.4|14634.3|14632.3|14636|14634|14631.4|14629.4|23
1644570530000|2022-02-11 09:08:50|14634|14632|14632.7|14630.7|14634|14632|14632|14630|27
1644570540000|2022-02-11 09:09:00|14632.8|14630.8|14632|14630|14633.2|14631.2|14630.4|14628.4|7
1644570550000|2022-02-11 09:09:10|14632.7|14630.7|14636.9|14634.9|14636.9|14634.9|14632.7|14630.7|13
1644570560000|2022-02-11 09:09:20|14636.5|14634.5|14637.5|14635.5|14638.4|14636.4|14635.8|14633.8|36
1644570570000|2022-02-11 09:09:30|14637.8|14635.8|14636.4|14634.4|14638|14636|14636.3|14634.3|29
1644570580000|2022-02-11 09:09:40|14636.7|14634.7|14636.5|14634.5|14636.8|14634.8|14635.7|14633.7|11
1644570590000|2022-02-11 09:09:50|14636.4|14634.4|14638.5|14636.5|14638.5|14636.5|14634.9|14632.9|19
1644570600000|2022-02-11 09:10:00|14638.9|14636.9|14635.3|14633.3|14639|14637|14634.9|14632.9|30
1644570610000|2022-02-11 09:10:10|14635.4|14633.4|14636.9|14634.9|14636.9|14634.9|14635.3|14633.3|19
1644570620000|2022-02-11 09:10:20|14636.8|14634.8|14638.2|14636.2|14638.4|14636.4|14636.4|14634.4|23
1644570630000|2022-02-11 09:10:30|14637.8|14635.8|14635.4|14633.4|14638.8|14636.8|14635.4|14633.4|23
1644570640000|2022-02-11 09:10:40|14635.5|14633.5|14636|14634|14636.8|14634.8|14634.5|14632.5|9
1644570650000|2022-02-11 09:10:50|14636.2|14634.2|14632.9|14630.9|14636.3|14634.3|14631|14629|42
1644570660000|2022-02-11 09:11:00|14633.2|14631.2|14633.7|14631.7|14633.9|14631.9|14632.3|14630.3|11
1644570670000|2022-02-11 09:11:10|14633.2|14631.2|14629.9|14627.9|14633.4|14631.4|14629.9|14627.9|23
1644570680000|2022-02-11 09:11:20|14629.8|14627.8|14627.5|14625.5|14630.4|14628.4|14626.7|14624.7|26
1644570690000|2022-02-11 09:11:30|14627.2|14625.2|14627.5|14625.5|14627.8|14625.8|14626.3|14624.3|19
1644570700000|2022-02-11 09:11:40|14627.7|14625.7|14626.3|14624.3|14627.7|14625.7|14625.8|14623.8|24
1644570710000|2022-02-11 09:11:50|14626.2|14624.2|14628.4|14626.4|14629.7|14627.7|14625.8|14623.8|19
1644570720000|2022-02-11 09:12:00|14628.5|14626.5|14630|14628|14630.9|14628.9|14627.2|14625.2|13
1644570730000|2022-02-11 09:12:10|14630.2|14628.2|14631.7|14629.7|14634|14632|14630.2|14628.2|20
1644570740000|2022-02-11 09:12:20|14631.3|14629.3|14629|14627|14632.2|14630.2|14627.9|14625.9|27
1644570750000|2022-02-11 09:12:30|14628.9|14626.9|14633.8|14631.8|14634.2|14632.2|14628.9|14626.9|18
1644570760000|2022-02-11 09:12:40|14633.9|14631.9|14636.3|14634.3|14636.4|14634.4|14633.8|14631.8|49
1644570770000|2022-02-11 09:12:50|14636.2|14634.2|14635.3|14633.3|14636.2|14634.2|14635|14633|7
1644570780000|2022-02-11 09:13:00|14635.2|14633.2|14633.9|14631.9|14636.3|14634.3|14633.4|14631.4|19
1644570790000|2022-02-11 09:13:10|14633.7|14631.7|14633.2|14631.2|14634.3|14632.3|14633.2|14631.2|4
1644570800000|2022-02-11 09:13:20|14633|14631|14633.7|14631.7|14634.4|14632.4|14633|14631|9
1644570810000|2022-02-11 09:13:30|14633.8|14631.8|14630.5|14628.5|14634.2|14632.2|14630.5|14628.5|13
1644570820000|2022-02-11 09:13:40|14629.9|14627.9|14630.9|14628.9|14632.9|14630.9|14629.5|14627.5|57
1644570830000|2022-02-11 09:13:50|14629.4|14627.4|14632.3|14630.3|14632.7|14630.7|14628.7|14626.7|14
1644570840000|2022-02-11 09:14:00|14632.5|14630.5|14634.3|14632.3|14635.3|14633.3|14632.2|14630.2|13
1644570850000|2022-02-11 09:14:10|14633.2|14631.2|14635.7|14633.7|14636|14634|14632.8|14630.8|18
1644570860000|2022-02-11 09:14:20|14636.5|14634.5|14641.3|14639.3|14641.3|14639.3|14636.5|14634.5|63
1644570870000|2022-02-11 09:14:30|14640.9|14638.9|14639.9|14637.9|14641.2|14639.2|14638.9|14636.9|42
1644570880000|2022-02-11 09:14:40|14640.2|14638.2|14640.5|14638.5|14641.2|14639.2|14639.8|14637.8|18
1644570890000|2022-02-11 09:14:50|14640.4|14638.4|14640.3|14638.3|14642.3|14640.3|14639.8|14637.8|25
1644570900000|2022-02-11 09:15:00|14640|14638|14639.5|14637.5|14641.4|14639.4|14638.8|14636.8|17
1644570910000|2022-02-11 09:15:10|14639.4|14637.4|14643|14641|14643|14641|14638.2|14636.2|38
1644570920000|2022-02-11 09:15:20|14643.2|14641.2|14645.4|14643.4|14645.4|14643.4|14642.8|14640.8|70
1644570930000|2022-02-11 09:15:30|14646.2|14644.2|14648.7|14646.7|14649.3|14647.3|14644.9|14642.9|59
1644570940000|2022-02-11 09:15:40|14648.5|14646.5|14646|14644|14648.5|14646.5|14644.5|14642.5|38
1644570950000|2022-02-11 09:15:50|14646.2|14644.2|14648.3|14646.3|14648.7|14646.7|14646|14644|19
1644570960000|2022-02-11 09:16:00|14648.4|14646.4|14645.5|14643.5|14648.4|14646.4|14645.4|14643.4|29
1644570970000|2022-02-11 09:16:10|14645.7|14643.7|14643.8|14641.8|14647.2|14645.2|14642.7|14640.7|33
1644570980000|2022-02-11 09:16:20|14643.7|14641.7|14643.3|14641.3|14644.2|14642.2|14643.2|14641.2|9
1644570990000|2022-02-11 09:16:30|14643.4|14641.4|14643|14641|14643.8|14641.8|14642.3|14640.3|18
1644571000000|2022-02-11 09:16:40|14642.9|14640.9|14643|14641|14644.3|14642.3|14642.9|14640.9|12
1644571010000|2022-02-11 09:16:50|14643.3|14641.3|14644.9|14642.9|14645.2|14643.2|14643|14641|36
1644571020000|2022-02-11 09:17:00|14645.8|14643.8|14644.2|14642.2|14646.8|14644.8|14644.2|14642.2|63
1644571030000|2022-02-11 09:17:10|14644.3|14642.3|14642|14640|14644.4|14642.4|14641.5|14639.5|15
1644571040000|2022-02-11 09:17:20|14641.9|14639.9|14640|14638|14642.5|14640.5|14640|14638|73
1644571050000|2022-02-11 09:17:30|14640.3|14638.3|14639.9|14637.9|14641|14639|14639.5|14637.5|11
1644571060000|2022-02-11 09:17:40|14640.4|14638.4|14640.2|14638.2|14641.3|14639.3|14639.9|14637.9|103
1644571070000|2022-02-11 09:17:50|14640|14638|14640.4|14638.4|14641|14639|14639.3|14637.3|11
1644571080000|2022-02-11 09:18:00|14640.3|14638.3|14648.2|14646.2|14648.2|14646.2|14640.3|14638.3|34
1644571090000|2022-02-11 09:18:10|14648|14646|14653|14651|14654.3|14652.3|14646.2|14644.2|97
1644571100000|2022-02-11 09:18:20|14653.2|14651.2|14657|14655|14657|14655|14652.8|14650.8|57
1644571110000|2022-02-11 09:18:30|14655.5|14653.5|14651.7|14649.7|14655.7|14653.7|14651.7|14649.7|47
1644571120000|2022-02-11 09:18:40|14651.5|14649.5|14652.4|14650.4|14652.8|14650.8|14650.7|14648.7|15
1644571130000|2022-02-11 09:18:50|14652.2|14650.2|14650.8|14648.8|14652.3|14650.3|14650.7|14648.7|5
1644571140000|2022-02-11 09:19:00|14650.7|14648.7|14651.7|14649.7|14655|14653|14650.7|14648.7|28
1644571150000|2022-02-11 09:19:10|14651.8|14649.8|14651.8|14649.8|14652.9|14650.9|14650.7|14648.7|31
1644571160000|2022-02-11 09:19:20|14651.3|14649.3|14647.3|14645.3|14651.4|14649.4|14646.2|14644.2|68
1644571170000|2022-02-11 09:19:30|14647.4|14645.4|14646.8|14644.8|14647.9|14645.9|14646.2|14644.2|27
1644571180000|2022-02-11 09:19:40|14646.9|14644.9|14648.8|14646.8|14649.7|14647.7|14646.9|14644.9|10
1644571190000|2022-02-11 09:19:50|14649.2|14647.2|14649.3|14647.3|14650.9|14648.9|14648.9|14646.9|12
1644571200000|2022-02-11 09:20:00|14649.4|14647.4|14649.3|14647.3|14651|14649|14646.8|14644.8|30
1644571210000|2022-02-11 09:20:10|14648.7|14646.7|14647.3|14645.3|14648.7|14646.7|14647.3|14645.3|9
1644571220000|2022-02-11 09:20:20|14647.4|14645.4|14644.8|14642.8|14647.9|14645.9|14644.2|14642.2|36
1644571230000|2022-02-11 09:20:30|14644.9|14642.9|14644.8|14642.8|14645.2|14643.2|14642.7|14640.7|32
1644571240000|2022-02-11 09:20:40|14644.9|14642.9|14644.3|14642.3|14645|14643|14642.5|14640.5|25
1644571250000|2022-02-11 09:20:50|14644.2|14642.2|14644.4|14642.4|14645.2|14643.2|14642.8|14640.8|10
1644571260000|2022-02-11 09:21:00|14644.5|14642.5|14647.7|14645.7|14647.7|14645.7|14644.5|14642.5|35
1644571270000|2022-02-11 09:21:10|14647.8|14645.8|14647.5|14645.5|14648.3|14646.3|14645.9|14643.9|45
1644571280000|2022-02-11 09:21:20|14647.4|14645.4|14647.3|14645.3|14647.5|14645.5|14645.4|14643.4|31
1644571290000|2022-02-11 09:21:30|14648.2|14646.2|14648.4|14646.4|14649.7|14647.7|14645.7|14643.7|59
1644571300000|2022-02-11 09:21:40|14648.5|14646.5|14644.5|14642.5|14649.4|14647.4|14644.5|14642.5|34
1644571310000|2022-02-11 09:21:50|14644.7|14642.7|14642.4|14640.4|14645.8|14643.8|14641.9|14639.9|52
1644571320000|2022-02-11 09:22:00|14642.9|14640.9|14641.4|14639.4|14643.4|14641.4|14640.8|14638.8|17
1644571330000|2022-02-11 09:22:10|14641.5|14639.5|14640|14638|14642.3|14640.3|14639.7|14637.7|67
1644571340000|2022-02-11 09:22:20|14639.9|14637.9|14641.9|14639.9|14643|14641|14639.9|14637.9|27
1644571350000|2022-02-11 09:22:30|14641.8|14639.8|14641.3|14639.3|14642.3|14640.3|14639.8|14637.8|27
1644571360000|2022-02-11 09:22:40|14641.7|14639.7|14638.2|14636.2|14641.7|14639.7|14636.4|14634.4|45
1644571370000|2022-02-11 09:22:50|14638.3|14636.3|14637.7|14635.7|14638.5|14636.5|14637.2|14635.2|7
1644571380000|2022-02-11 09:23:00|14637.5|14635.5|14640.5|14638.5|14641.2|14639.2|14637.3|14635.3|30
1644571390000|2022-02-11 09:23:10|14640.4|14638.4|14638.7|14636.7|14641.3|14639.3|14637.8|14635.8|9
1644571400000|2022-02-11 09:23:20|14639|14637|14639|14637|14640.5|14638.5|14638.9|14636.9|13
1644571410000|2022-02-11 09:23:30|14638.9|14636.9|14639.2|14637.2|14639.4|14637.4|14636.3|14634.3|28
1644571420000|2022-02-11 09:23:40|14639.3|14637.3|14639.2|14637.2|14641.4|14639.4|14638.9|14636.9|18
1644571430000|2022-02-11 09:23:50|14639|14637|14640.2|14638.2|14640.5|14638.5|14638.3|14636.3|8
1644571440000|2022-02-11 09:24:00|14640|14638|14640.7|14638.7|14642.3|14640.3|14639.9|14637.9|14
1644571450000|2022-02-11 09:24:10|14641.3|14639.3|14641.4|14639.4|14642|14640|14641.3|14639.3|6
1644571460000|2022-02-11 09:24:20|14641.8|14639.8|14642.2|14640.2|14642.7|14640.7|14641.7|14639.7|8
1644571470000|2022-02-11 09:24:30|14642|14640|14638.9|14636.9|14642.2|14640.2|14637.3|14635.3|25
1644571480000|2022-02-11 09:24:40|14639|14637|14637.4|14635.4|14639.3|14637.3|14637|14635|7
1644571490000|2022-02-11 09:24:50|14637.3|14635.3|14636.4|14634.4|14637.7|14635.7|14636|14634|18
1644571500000|2022-02-11 09:25:00|14636.3|14634.3|14641.2|14639.2|14642|14640|14636.3|14634.3|22
1644571510000|2022-02-11 09:25:10|14641.4|14639.4|14641.4|14639.4|14641.8|14639.8|14640.8|14638.8|7
1644571520000|2022-02-11 09:25:20|14641.3|14639.3|14641.8|14639.8|14642.4|14640.4|14640.7|14638.7|32
1644571530000|2022-02-11 09:25:30|14641.9|14639.9|14637.7|14635.7|14641.9|14639.9|14637.7|14635.7|12
1644571540000|2022-02-11 09:25:40|14637.5|14635.5|14638.9|14636.9|14638.9|14636.9|14636.3|14634.3|7
1644571550000|2022-02-11 09:25:50|14640|14638|14641.2|14639.2|14641.2|14639.2|14639.9|14637.9|9
1644571560000|2022-02-11 09:26:00|14641.3|14639.3|14639.8|14637.8|14641.9|14639.9|14639.3|14637.3|10
1644571570000|2022-02-11 09:26:10|14639.9|14637.9|14638.4|14636.4|14639.9|14637.9|14637.8|14635.8|7
1644571580000|2022-02-11 09:26:20|14639.4|14637.4|14638.9|14636.9|14639.7|14637.7|14636.2|14634.2|40
1644571590000|2022-02-11 09:26:30|14638.8|14636.8|14638.3|14636.3|14638.8|14636.8|14637.2|14635.2|10
1644571600000|2022-02-11 09:26:40|14637.8|14635.8|14638.8|14636.8|14638.9|14636.9|14637.8|14635.8|4
1644571610000|2022-02-11 09:26:50|14638.7|14636.7|14637.7|14635.7|14638.7|14636.7|14637|14635|12
1644571620000|2022-02-11 09:27:00|14638.2|14636.2|14637.7|14635.7|14640.5|14638.5|14637|14635|4
1644571630000|2022-02-11 09:27:10|14637.8|14635.8|14636.8|14634.8|14637.8|14635.8|14636.3|14634.3|13
1644571640000|2022-02-11 09:27:20|14636.7|14634.7|14636.3|14634.3|14636.9|14634.9|14636|14634|12
1644571650000|2022-02-11 09:27:30|14636.2|14634.2|14633.7|14631.7|14636.5|14634.5|14633.5|14631.5|18
1644571660000|2022-02-11 09:27:40|14633.9|14631.9|14635.4|14633.4|14635.7|14633.7|14633.9|14631.9|7
1644571670000|2022-02-11 09:27:50|14635.5|14633.5|14636.7|14634.7|14636.7|14634.7|14635.4|14633.4|9
1644571680000|2022-02-11 09:28:00|14637|14635|14636|14634|14638.5|14636.5|14636|14634|7
1644571690000|2022-02-11 09:28:10|14635.5|14633.5|14635.2|14633.2|14636|14634|14634.5|14632.5|9
1644571700000|2022-02-11 09:28:20|14635.3|14633.3|14636.2|14634.2|14637.7|14635.7|14635.2|14633.2|22
1644571710000|2022-02-11 09:28:30|14635.7|14633.7|14634.3|14632.3|14635.7|14633.7|14633.5|14631.5|16
1644571720000|2022-02-11 09:28:40|14634.4|14632.4|14634.4|14632.4|14635.2|14633.2|14633.8|14631.8|6
1644571730000|2022-02-11 09:28:50|14634.3|14632.3|14631.8|14629.8|14634.3|14632.3|14631.4|14629.4|29
1644571740000|2022-02-11 09:29:00|14631.7|14629.7|14634.2|14632.2|14634.2|14632.2|14630.8|14628.8|11
1644571750000|2022-02-11 09:29:10|14634.3|14632.3|14633.3|14631.3|14634.7|14632.7|14632.7|14630.7|19
1644571760000|2022-02-11 09:29:20|14633.2|14631.2|14633.4|14631.4|14633.8|14631.8|14632.9|14630.9|2
1644571770000|2022-02-11 09:29:30|14632.8|14630.8|14632.7|14630.7|14633.2|14631.2|14632.2|14630.2|3
1644571780000|2022-02-11 09:29:40|14632.5|14630.5|14638.5|14636.5|14640|14638|14632.4|14630.4|42
1644571790000|2022-02-11 09:29:50|14638.7|14636.7|14637.7|14635.7|14638.7|14636.7|14636.7|14634.7|18
1644571800000|2022-02-11 09:30:00|14637.4|14635.4|14636.7|14634.7|14637.8|14635.8|14636.3|14634.3|10
1644571810000|2022-02-11 09:30:10|14635.5|14633.5|14632.4|14630.4|14635.5|14633.5|14631.2|14629.2|40
1644571820000|2022-02-11 09:30:20|14632.3|14630.3|14634|14632|14634.8|14632.8|14632.3|14630.3|27
1644571830000|2022-02-11 09:30:30|14633.4|14631.4|14629.7|14627.7|14633.8|14631.8|14629.5|14627.5|22
1644571840000|2022-02-11 09:30:40|14629.5|14627.5|14628.2|14626.2|14630.5|14628.5|14627.7|14625.7|31
1644571850000|2022-02-11 09:30:50|14627.9|14625.9|14627|14625|14627.9|14625.9|14626.2|14624.2|26
1644571860000|2022-02-11 09:31:00|14626.9|14624.9|14626.3|14624.3|14628.7|14626.7|14625.7|14623.7|56
1644571870000|2022-02-11 09:31:10|14626.4|14624.4|14630.9|14628.9|14631.8|14629.8|14626.3|14624.3|32
1644571880000|2022-02-11 09:31:20|14630.8|14628.8|14627.5|14625.5|14630.8|14628.8|14627.5|14625.5|11
1644571890000|2022-02-11 09:31:30|14627.3|14625.3|14628.7|14626.7|14630.2|14628.2|14626.9|14624.9|74
1644571900000|2022-02-11 09:31:40|14628.8|14626.8|14628.8|14626.8|14630.5|14628.5|14628.2|14626.2|13
1644571910000|2022-02-11 09:31:50|14628.7|14626.7|14628.3|14626.3|14629.7|14627.7|14627.8|14625.8|18
1644571920000|2022-02-11 09:32:00|14628.4|14626.4|14627.2|14625.2|14629.4|14627.4|14627|14625|19
1644571930000|2022-02-11 09:32:10|14627|14625|14625.3|14623.3|14627.4|14625.4|14625|14623|29
1644571940000|2022-02-11 09:32:20|14625.2|14623.2|14625.5|14623.5|14625.8|14623.8|14624.9|14622.9|2
1644571950000|2022-02-11 09:32:30|14625.4|14623.4|14622.5|14620.5|14625.5|14623.5|14621.3|14619.3|70
1644571960000|2022-02-11 09:32:40|14622.4|14620.4|14622.7|14620.7|14623.4|14621.4|14622.4|14620.4|6
1644571970000|2022-02-11 09:32:50|14622.8|14620.8|14622.9|14620.9|14623.4|14621.4|14622.8|14620.8|7
1644571980000|2022-02-11 09:33:00|14622.8|14620.8|14622.3|14620.3|14623|14621|14620.5|14618.5|31
1644571990000|2022-02-11 09:33:10|14622.2|14620.2|14621|14619|14622.2|14620.2|14620.3|14618.3|12
1644572000000|2022-02-11 09:33:20|14621.3|14619.3|14619.5|14617.5|14621.3|14619.3|14619.3|14617.3|31
1644572010000|2022-02-11 09:33:30|14618.9|14616.9|14618.3|14616.3|14618.9|14616.9|14617.2|14615.2|37
1644572020000|2022-02-11 09:33:40|14618.2|14616.2|14618.4|14616.4|14619.3|14617.3|14617.5|14615.5|15
1644572030000|2022-02-11 09:33:50|14618.5|14616.5|14619.3|14617.3|14619.3|14617.3|14617.7|14615.7|16
1644572040000|2022-02-11 09:34:00|14619.4|14617.4|14619.2|14617.2|14619.7|14617.7|14617.7|14615.7|17
1644572050000|2022-02-11 09:34:10|14618.8|14616.8|14618.7|14616.7|14619.2|14617.2|14617.2|14615.2|4
1644572060000|2022-02-11 09:34:20|14618.8|14616.8|14616.9|14614.9|14618.9|14616.9|14616.9|14614.9|8
1644572070000|2022-02-11 09:34:30|14616.8|14614.8|14615.4|14613.4|14616.8|14614.8|14615|14613|37
1644572080000|2022-02-11 09:34:40|14615.3|14613.3|14616.5|14614.5|14616.5|14614.5|14615.2|14613.2|25
1644572090000|2022-02-11 09:34:50|14616.4|14614.4|14614.2|14612.2|14616.5|14614.5|14614.2|14612.2|51
1644572100000|2022-02-11 09:35:00|14613.5|14611.5|14612.8|14610.8|14616.2|14614.2|14612.4|14610.4|53
1644572110000|2022-02-11 09:35:10|14612.9|14610.9|14612.2|14610.2|14614.3|14612.3|14612.2|14610.2|32
1644572120000|2022-02-11 09:35:20|14611.8|14609.8|14610.7|14608.7|14612.2|14610.2|14608.9|14606.9|61
1644572130000|2022-02-11 09:35:30|14610.4|14608.4|14611.8|14609.8|14611.8|14609.8|14610.3|14608.3|11
1644572140000|2022-02-11 09:35:40|14611.7|14609.7|14611.4|14609.4|14611.9|14609.9|14610.9|14608.9|17
1644572150000|2022-02-11 09:35:50|14611.5|14609.5|14612.2|14610.2|14613|14611|14610.9|14608.9|37
1644572160000|2022-02-11 09:36:00|14612.3|14610.3|14613.9|14611.9|14614|14612|14611.9|14609.9|25
1644572170000|2022-02-11 09:36:10|14614.5|14612.5|14612.2|14610.2|14615.3|14613.3|14611.9|14609.9|31
1644572180000|2022-02-11 09:36:20|14612.3|14610.3|14614|14612|14614|14612|14610.9|14608.9|23
1644572190000|2022-02-11 09:36:30|14614.3|14612.3|14610.4|14608.4|14614.7|14612.7|14609.7|14607.7|56
1644572200000|2022-02-11 09:36:40|14610.7|14608.7|14609.3|14607.3|14610.9|14608.9|14609.3|14607.3|9
1644572210000|2022-02-11 09:36:50|14610.4|14608.4|14612|14610|14613|14611|14610.4|14608.4|19
1644572220000|2022-02-11 09:37:00|14612.4|14610.4|14611.4|14609.4|14613|14611|14611.2|14609.2|24
1644572230000|2022-02-11 09:37:10|14611.7|14609.7|14609.4|14607.4|14612.9|14610.9|14609|14607|59
1644572240000|2022-02-11 09:37:20|14609.3|14607.3|14604.3|14602.3|14609.4|14607.4|14604.3|14602.3|68
1644572250000|2022-02-11 09:37:30|14604.2|14602.2|14608.2|14606.2|14608.2|14606.2|14603.9|14601.9|49
1644572260000|2022-02-11 09:37:40|14608.3|14606.3|14608|14606|14609.4|14607.4|14606.8|14604.8|9
1644572270000|2022-02-11 09:37:50|14607.9|14605.9|14609.9|14607.9|14610.7|14608.7|14607.8|14605.8|62
1644572280000|2022-02-11 09:38:00|14609.8|14607.8|14611.3|14609.3|14612.2|14610.2|14609.4|14607.4|16
1644572290000|2022-02-11 09:38:10|14611.4|14609.4|14611.3|14609.3|14612.5|14610.5|14611.3|14609.3|36
1644572300000|2022-02-11 09:38:20|14611.5|14609.5|14610.9|14608.9|14612.5|14610.5|14610.5|14608.5|18
1644572310000|2022-02-11 09:38:30|14610.8|14608.8|14609.7|14607.7|14611.4|14609.4|14609.4|14607.4|16
1644572320000|2022-02-11 09:38:40|14609.8|14607.8|14611.5|14609.5|14611.8|14609.8|14609.4|14607.4|11
1644572330000|2022-02-11 09:38:50|14611|14609|14611.4|14609.4|14611.8|14609.8|14610.8|14608.8|9
1644572340000|2022-02-11 09:39:00|14611.3|14609.3|14612|14610|14612.3|14610.3|14610.5|14608.5|14
1644572350000|2022-02-11 09:39:10|14611.9|14609.9|14611.3|14609.3|14612.3|14610.3|14611.3|14609.3|11
1644572360000|2022-02-11 09:39:20|14611.4|14609.4|14610.9|14608.9|14612.3|14610.3|14609.7|14607.7|33
1644572370000|2022-02-11 09:39:30|14610.8|14608.8|14612.8|14610.8|14612.9|14610.9|14610.8|14608.8|43
1644572380000|2022-02-11 09:39:40|14612.7|14610.7|14611.9|14609.9|14612.9|14610.9|14611.4|14609.4|19
1644572390000|2022-02-11 09:39:50|14612|14610|14611.4|14609.4|14612.2|14610.2|14611.4|14609.4|6
1644572400000|2022-02-11 09:40:00|14611.3|14609.3|14607|14605|14611.4|14609.4|14606.8|14604.8|45
1644572410000|2022-02-11 09:40:10|14606.9|14604.9|14602.8|14600.8|14606.9|14604.9|14602.5|14600.5|84
1644572420000|2022-02-11 09:40:20|14602.5|14600.5|14600.3|14598.3|14603.9|14601.9|14600.3|14598.3|60
1644572430000|2022-02-11 09:40:30|14599.9|14597.9|14598.8|14596.8|14601.4|14599.4|14597.7|14595.7|116
1644572440000|2022-02-11 09:40:40|14598.7|14596.7|14600.9|14598.9|14601.5|14599.5|14598.3|14596.3|23
1644572450000|2022-02-11 09:40:50|14600.4|14598.4|14600.7|14598.7|14602.2|14600.2|14600.4|14598.4|19
1644572460000|2022-02-11 09:41:00|14601.7|14599.7|14604.7|14602.7|14605.3|14603.3|14600.3|14598.3|34
1644572470000|2022-02-11 09:41:10|14604.8|14602.8|14603.2|14601.2|14604.8|14602.8|14602.8|14600.8|20
1644572480000|2022-02-11 09:41:20|14602.7|14600.7|14597.8|14595.8|14604.4|14602.4|14596.9|14594.9|65
1644572490000|2022-02-11 09:41:30|14597.7|14595.7|14598.5|14596.5|14599.9|14597.9|14597.2|14595.2|29
1644572500000|2022-02-11 09:41:40|14598.7|14596.7|14601.7|14599.7|14602.7|14600.7|14598.5|14596.5|37
1644572510000|2022-02-11 09:41:50|14601.5|14599.5|14601.5|14599.5|14601.5|14599.5|14599.4|14597.4|19
1644572520000|2022-02-11 09:42:00|14601.7|14599.7|14605|14603|14605.8|14603.8|14601.2|14599.2|29
1644572530000|2022-02-11 09:42:10|14604.9|14602.9|14603.5|14601.5|14605.2|14603.2|14603.3|14601.3|9
1644572540000|2022-02-11 09:42:20|14603.7|14601.7|14606.4|14604.4|14606.4|14604.4|14601.9|14599.9|37
1644572550000|2022-02-11 09:42:30|14606.3|14604.3|14605.4|14603.4|14607.9|14605.9|14604.9|14602.9|40
1644572560000|2022-02-11 09:42:40|14605.7|14603.7|14604.4|14602.4|14605.7|14603.7|14603|14601|19
1644572570000|2022-02-11 09:42:50|14604.5|14602.5|14603.7|14601.7|14605.3|14603.3|14602.3|14600.3|29
1644572580000|2022-02-11 09:43:00|14603.5|14601.5|14607.5|14605.5|14607.8|14605.8|14602.9|14600.9|25
1644572590000|2022-02-11 09:43:10|14607.4|14605.4|14607.2|14605.2|14608|14606|14607|14605|29
1644572600000|2022-02-11 09:43:20|14606.9|14604.9|14606.9|14604.9|14607.8|14605.8|14605.9|14603.9|17
1644572610000|2022-02-11 09:43:30|14607.2|14605.2|14605.9|14603.9|14607.2|14605.2|14605.5|14603.5|11
1644572620000|2022-02-11 09:43:40|14606|14604|14606.9|14604.9|14607.8|14605.8|14606|14604|4
1644572630000|2022-02-11 09:43:50|14607|14605|14603.8|14601.8|14609|14607|14603.4|14601.4|200
1644572640000|2022-02-11 09:44:00|14603.7|14601.7|14603.2|14601.2|14607.3|14605.3|14602.8|14600.8|41
1644572650000|2022-02-11 09:44:10|14603.7|14601.7|14604|14602|14605.7|14603.7|14603.7|14601.7|10
1644572660000|2022-02-11 09:44:20|14604.2|14602.2|14603.9|14601.9|14604.3|14602.3|14602.7|14600.7|10
1644572670000|2022-02-11 09:44:30|14604.2|14602.2|14604.8|14602.8|14605.2|14603.2|14603.9|14601.9|10
1644572680000|2022-02-11 09:44:40|14604.9|14602.9|14604.5|14602.5|14605.4|14603.4|14603.9|14601.9|15
1644572690000|2022-02-11 09:44:50|14604.7|14602.7|14606.2|14604.2|14606.2|14604.2|14604.7|14602.7|8
1644572700000|2022-02-11 09:45:00|14607.3|14605.3|14608.3|14606.3|14608.3|14606.3|14605|14603|21
1644572710000|2022-02-11 09:45:10|14607.8|14605.8|14609.2|14607.2|14609.4|14607.4|14607|14605|18
1644572720000|2022-02-11 09:45:20|14609.3|14607.3|14607.8|14605.8|14609.8|14607.8|14607.5|14605.5|14
1644572730000|2022-02-11 09:45:30|14607.9|14605.9|14608|14606|14609.4|14607.4|14607.5|14605.5|14
1644572740000|2022-02-11 09:45:40|14607.9|14605.9|14608|14606|14609|14607|14606.8|14604.8|11
1644572750000|2022-02-11 09:45:50|14608.2|14606.2|14611.5|14609.5|14612|14610|14607.7|14605.7|24
1644572760000|2022-02-11 09:46:00|14611.9|14609.9|14610.2|14608.2|14611.9|14609.9|14608.3|14606.3|21
1644572770000|2022-02-11 09:46:10|14609.4|14607.4|14610.9|14608.9|14611.4|14609.4|14609|14607|11
1644572780000|2022-02-11 09:46:20|14610.7|14608.7|14612.2|14610.2|14612.2|14610.2|14610.7|14608.7|10
1644572790000|2022-02-11 09:46:30|14612|14610|14612.3|14610.3|14613|14611|14610.7|14608.7|18
1644572800000|2022-02-11 09:46:40|14612.4|14610.4|14612.4|14610.4|14612.7|14610.7|14612|14610|14
1644572810000|2022-02-11 09:46:50|14612.5|14610.5|14612.3|14610.3|14612.8|14610.8|14612.3|14610.3|6
1644572820000|2022-02-11 09:47:00|14612.4|14610.4|14609.2|14607.2|14612.4|14610.4|14608.9|14606.9|22
1644572830000|2022-02-11 09:47:10|14609.3|14607.3|14609.7|14607.7|14611.3|14609.3|14608.9|14606.9|67
1644572840000|2022-02-11 09:47:20|14609.4|14607.4|14611.4|14609.4|14611.4|14609.4|14609.2|14607.2|25
1644572850000|2022-02-11 09:47:30|14611.3|14609.3|14610.8|14608.8|14611.3|14609.3|14610.2|14608.2|9
1644572860000|2022-02-11 09:47:40|14610.7|14608.7|14611.3|14609.3|14611.3|14609.3|14609.5|14607.5|7
1644572870000|2022-02-11 09:47:50|14611.5|14609.5|14612.2|14610.2|14612.3|14610.3|14611.5|14609.5|2
1644572880000|2022-02-11 09:48:00|14611.9|14609.9|14612.4|14610.4|14613.4|14611.4|14611.5|14609.5|66
1644572890000|2022-02-11 09:48:10|14612.2|14610.2|14611.3|14609.3|14612.9|14610.9|14611.2|14609.2|17
1644572900000|2022-02-11 09:48:20|14611.2|14609.2|14608.4|14606.4|14611.2|14609.2|14607.8|14605.8|36
1644572910000|2022-02-11 09:48:30|14608|14606|14605.4|14603.4|14608|14606|14605.3|14603.3|25
1644572920000|2022-02-11 09:48:40|14604.7|14602.7|14604|14602|14604.9|14602.9|14603.2|14601.2|41
1644572930000|2022-02-11 09:48:50|14604.8|14602.8|14603|14601|14606|14604|14602.9|14600.9|21
1644572940000|2022-02-11 09:49:00|14603.2|14601.2|14601.7|14599.7|14603.4|14601.4|14601.4|14599.4|15
1644572950000|2022-02-11 09:49:10|14601.8|14599.8|14603.8|14601.8|14605.3|14603.3|14600.2|14598.2|46
1644572960000|2022-02-11 09:49:20|14603.7|14601.7|14602.9|14600.9|14603.8|14601.8|14602.4|14600.4|17
1644572970000|2022-02-11 09:49:30|14602.8|14600.8|14602.7|14600.7|14603|14601|14600.4|14598.4|7
1644572980000|2022-02-11 09:49:40|14602.4|14600.4|14601.2|14599.2|14602.7|14600.7|14601.2|14599.2|6
1644572990000|2022-02-11 09:49:50|14600.5|14598.5|14602.7|14600.7|14602.7|14600.7|14599.9|14597.9|13
1644573000000|2022-02-11 09:50:00|14602.5|14600.5|14604.7|14602.7|14605.8|14603.8|14602.3|14600.3|82
1644573010000|2022-02-11 09:50:10|14604.5|14602.5|14606.2|14604.2|14606.2|14604.2|14604.2|14602.2|12
1644573020000|2022-02-11 09:50:20|14606.3|14604.3|14606.5|14604.5|14607.3|14605.3|14605.9|14603.9|9
1644573030000|2022-02-11 09:50:30|14607.5|14605.5|14606.5|14604.5|14607.8|14605.8|14606|14604|46
1644573040000|2022-02-11 09:50:40|14606.7|14604.7|14605.9|14603.9|14606.9|14604.9|14604.8|14602.8|5
1644573050000|2022-02-11 09:50:50|14605.8|14603.8|14600.8|14598.8|14606.5|14604.5|14600.4|14598.4|23
1644573060000|2022-02-11 09:51:00|14600.9|14598.9|14601.5|14599.5|14602|14600|14599.7|14597.7|46
1644573070000|2022-02-11 09:51:10|14601.4|14599.4|14597.5|14595.5|14601.4|14599.4|14596.9|14594.9|57
1644573080000|2022-02-11 09:51:20|14597.7|14595.7|14595.8|14593.8|14598.2|14596.2|14595.2|14593.2|41
1644573090000|2022-02-11 09:51:30|14595.7|14593.7|14590.8|14588.8|14595.8|14593.8|14588.8|14586.8|172
1644573100000|2022-02-11 09:51:40|14590.9|14588.9|14592.7|14590.7|14595.3|14593.3|14590|14588|56
1644573110000|2022-02-11 09:51:50|14593|14591|14593.4|14591.4|14594.9|14592.9|14592.5|14590.5|18
1644573120000|2022-02-11 09:52:00|14592.9|14590.9|14588.3|14586.3|14592.9|14590.9|14586.5|14584.5|207
1644573130000|2022-02-11 09:52:10|14588.4|14586.4|14590|14588|14590.4|14588.4|14588.3|14586.3|32
1644573140000|2022-02-11 09:52:20|14590.2|14588.2|14589.3|14587.3|14590.8|14588.8|14586.7|14584.7|90
1644573150000|2022-02-11 09:52:30|14589.4|14587.4|14586.2|14584.2|14590.2|14588.2|14586|14584|77
1644573160000|2022-02-11 09:52:40|14586.4|14584.4|14591.2|14589.2|14591.9|14589.9|14586.3|14584.3|28
1644573170000|2022-02-11 09:52:50|14591|14589|14592.4|14590.4|14592.7|14590.7|14590.8|14588.8|23
1644573180000|2022-02-11 09:53:00|14592.7|14590.7|14592.8|14590.8|14593.9|14591.9|14591.8|14589.8|22
1644573190000|2022-02-11 09:53:10|14593|14591|14594.7|14592.7|14595.2|14593.2|14592.8|14590.8|36
1644573200000|2022-02-11 09:53:20|14594.5|14592.5|14596.3|14594.3|14596.7|14594.7|14594.5|14592.5|34
1644573210000|2022-02-11 09:53:30|14596.5|14594.5|14597.2|14595.2|14597.5|14595.5|14596.4|14594.4|13
1644573220000|2022-02-11 09:53:40|14597|14595|14597.7|14595.7|14597.8|14595.8|14597|14595|4
1644573230000|2022-02-11 09:53:50|14597.8|14595.8|14596.9|14594.9|14598.3|14596.3|14596.3|14594.3|17
1644573240000|2022-02-11 09:54:00|14597.8|14595.8|14596|14594|14600.2|14598.2|14596|14594|40
1644573250000|2022-02-11 09:54:10|14595.9|14593.9|14597.3|14595.3|14597.3|14595.3|14595.2|14593.2|17
1644573260000|2022-02-11 09:54:20|14597.2|14595.2|14598|14596|14598.3|14596.3|14595.7|14593.7|15
1644573270000|2022-02-11 09:54:30|14598.5|14596.5|14597.8|14595.8|14598.5|14596.5|14596.8|14594.8|20
1644573280000|2022-02-11 09:54:40|14597.7|14595.7|14597.3|14595.3|14598.4|14596.4|14596.9|14594.9|32
1644573290000|2022-02-11 09:54:50|14597.2|14595.2|14600.4|14598.4|14602|14600|14596.8|14594.8|51
1644573300000|2022-02-11 09:55:00|14600.9|14598.9|14601.4|14599.4|14603.3|14601.3|14599.7|14597.7|48
1644573310000|2022-02-11 09:55:10|14601.5|14599.5|14601.4|14599.4|14601.9|14599.9|14601.2|14599.2|1
1644573320000|2022-02-11 09:55:20|14601.5|14599.5|14601.8|14599.8|14601.8|14599.8|14600.7|14598.7|9
1644573330000|2022-02-11 09:55:30|14601.7|14599.7|14598.7|14596.7|14603.2|14601.2|14598.5|14596.5|68
1644573340000|2022-02-11 09:55:40|14598.8|14596.8|14600.3|14598.3|14600.7|14598.7|14598.8|14596.8|8
1644573350000|2022-02-11 09:55:50|14600.4|14598.4|14601.8|14599.8|14602.4|14600.4|14600.3|14598.3|15
1644573360000|2022-02-11 09:56:00|14602.2|14600.2|14602.7|14600.7|14602.9|14600.9|14600.9|14598.9|31
1644573370000|2022-02-11 09:56:10|14602.8|14600.8|14601.4|14599.4|14602.8|14600.8|14601.4|14599.4|11
1644573380000|2022-02-11 09:56:20|14601.5|14599.5|14601.9|14599.9|14603.3|14601.3|14601.2|14599.2|18
1644573390000|2022-02-11 09:56:30|14602|14600|14601.9|14599.9|14602.5|14600.5|14601.5|14599.5|4
1644573400000|2022-02-11 09:56:40|14602.2|14600.2|14600.8|14598.8|14602.3|14600.3|14600.8|14598.8|58
1644573410000|2022-02-11 09:56:50|14600.9|14598.9|14597.8|14595.8|14601.8|14599.8|14597.5|14595.5|14
1644573420000|2022-02-11 09:57:00|14597.9|14595.9|14600.8|14598.8|14601.4|14599.4|14597.8|14595.8|59
1644573430000|2022-02-11 09:57:10|14600.7|14598.7|14599.9|14597.9|14600.9|14598.9|14598.3|14596.3|36
1644573440000|2022-02-11 09:57:20|14599.7|14597.7|14597.7|14595.7|14600.5|14598.5|14597.5|14595.5|33
1644573450000|2022-02-11 09:57:30|14598.4|14596.4|14599.2|14597.2|14600.4|14598.4|14597.8|14595.8|14
1644573460000|2022-02-11 09:57:40|14599|14597|14600.5|14598.5|14601.5|14599.5|14599|14597|10
1644573470000|2022-02-11 09:57:50|14599.9|14597.9|14599.5|14597.5|14600.7|14598.7|14599.5|14597.5|8
1644573480000|2022-02-11 09:58:00|14599.7|14597.7|14596.5|14594.5|14599.8|14597.8|14595.2|14593.2|40
1644573490000|2022-02-11 09:58:10|14596.4|14594.4|14600.7|14598.7|14600.7|14598.7|14596.4|14594.4|20
1644573500000|2022-02-11 09:58:20|14600.5|14598.5|14596.9|14594.9|14600.5|14598.5|14596.7|14594.7|16
1644573510000|2022-02-11 09:58:30|14597.2|14595.2|14598.9|14596.9|14598.9|14596.9|14597.2|14595.2|8
1644573520000|2022-02-11 09:58:40|14599|14597|14598.2|14596.2|14599|14597|14596.9|14594.9|21
1644573530000|2022-02-11 09:58:50|14598.3|14596.3|14598.9|14596.9|14599.2|14597.2|14598.3|14596.3|8
1644573540000|2022-02-11 09:59:00|14599.7|14597.7|14598.9|14596.9|14599.7|14597.7|14597|14595|26
1644573550000|2022-02-11 09:59:10|14599.2|14597.2|14601.3|14599.3|14601.3|14599.3|14598.9|14596.9|6
1644573560000|2022-02-11 09:59:20|14600.9|14598.9|14600.2|14598.2|14602|14600|14600|14598|20
1644573570000|2022-02-11 09:59:30|14601.8|14599.8|14599.5|14597.5|14601.9|14599.9|14599|14597|39
1644573580000|2022-02-11 09:59:40|14599.7|14597.7|14600.3|14598.3|14601|14599|14599.5|14597.5|15
1644573590000|2022-02-11 09:59:50|14600.4|14598.4|14598.7|14596.7|14600.4|14598.4|14598.3|14596.3|24
1644573600000|2022-02-11 10:00:00|14598.5|14596.5|14599.2|14597.2|14600.2|14598.2|14598.2|14596.2|16
1644573610000|2022-02-11 10:00:10|14599.3|14597.3|14600.5|14598.5|14601.2|14599.2|14599.3|14597.3|14
1644573620000|2022-02-11 10:00:20|14600.2|14598.2|14598.5|14596.5|14600.4|14598.4|14596.7|14594.7|17
1644573630000|2022-02-11 10:00:30|14598.7|14596.7|14601.3|14599.3|14601.3|14599.3|14598.5|14596.5|6
1644573640000|2022-02-11 10:00:40|14601.8|14599.8|14601.8|14599.8|14602.2|14600.2|14600.7|14598.7|9
1644573650000|2022-02-11 10:00:50|14601.5|14599.5|14602.4|14600.4|14603.2|14601.2|14601.3|14599.3|21
1644573660000|2022-02-11 10:01:00|14602.7|14600.7|14607.7|14605.7|14608.2|14606.2|14602.7|14600.7|121
1644573670000|2022-02-11 10:01:10|14607.8|14605.8|14607.8|14605.8|14609.5|14607.5|14607.5|14605.5|110
1644573680000|2022-02-11 10:01:20|14608|14606|14608.9|14606.9|14609.4|14607.4|14607.7|14605.7|23
1644573690000|2022-02-11 10:01:30|14608.8|14606.8|14608|14606|14609.4|14607.4|14607.3|14605.3|19
1644573700000|2022-02-11 10:01:40|14608.2|14606.2|14607.8|14605.8|14608.4|14606.4|14607.2|14605.2|5
1644573710000|2022-02-11 10:01:50|14607.9|14605.9|14606.8|14604.8|14608.4|14606.4|14606.4|14604.4|9
1644573720000|2022-02-11 10:02:00|14606.9|14604.9|14608.3|14606.3|14608.3|14606.3|14606.7|14604.7|7
1644573730000|2022-02-11 10:02:10|14608.2|14606.2|14606.8|14604.8|14608.4|14606.4|14606.5|14604.5|10
1644573740000|2022-02-11 10:02:20|14606.9|14604.9|14607.2|14605.2|14607.5|14605.5|14605.3|14603.3|20
1644573750000|2022-02-11 10:02:30|14607|14605|14606.8|14604.8|14607.7|14605.7|14605.7|14603.7|5
1644573760000|2022-02-11 10:02:40|14606.9|14604.9|14608.9|14606.9|14609.4|14607.4|14606.9|14604.9|11
1644573770000|2022-02-11 10:02:50|14609|14607|14608.9|14606.9|14609.3|14607.3|14607.7|14605.7|26
1644573780000|2022-02-11 10:03:00|14608.7|14606.7|14608.3|14606.3|14609.3|14607.3|14608|14606|9
1644573790000|2022-02-11 10:03:10|14608.4|14606.4|14609|14607|14609.4|14607.4|14608|14606|12
1644573800000|2022-02-11 10:03:20|14608.9|14606.9|14609.8|14607.8|14610.3|14608.3|14608.3|14606.3|13
1644573810000|2022-02-11 10:03:30|14609.7|14607.7|14608.8|14606.8|14610.8|14608.8|14608.5|14606.5|21
1644573820000|2022-02-11 10:03:40|14609.2|14607.2|14609.7|14607.7|14610.5|14608.5|14608.9|14606.9|6
1644573830000|2022-02-11 10:03:50|14609.8|14607.8|14609.5|14607.5|14609.9|14607.9|14609.4|14607.4|4
1644573840000|2022-02-11 10:04:00|14609.7|14607.7|14609.3|14607.3|14609.9|14607.9|14608.2|14606.2|17
1644573850000|2022-02-11 10:04:10|14609.4|14607.4|14609|14607|14610|14608|14608.7|14606.7|6
1644573860000|2022-02-11 10:04:20|14608.9|14606.9|14609.7|14607.7|14609.9|14607.9|14608.4|14606.4|6
1644573870000|2022-02-11 10:04:30|14609.8|14607.8|14611.7|14609.7|14611.8|14609.8|14609.2|14607.2|16
1644573880000|2022-02-11 10:04:40|14611.8|14609.8|14610.9|14608.9|14612.7|14610.7|14610.9|14608.9|38
1644573890000|2022-02-11 10:04:50|14610.8|14608.8|14610.9|14608.9|14611.4|14609.4|14610.3|14608.3|10
1644573900000|2022-02-11 10:05:00|14610.2|14608.2|14610.8|14608.8|14612|14610|14609.9|14607.9|6
1644573910000|2022-02-11 10:05:10|14610.5|14608.5|14611.2|14609.2|14611.2|14609.2|14610.3|14608.3|3
1644573920000|2022-02-11 10:05:20|14611.5|14609.5|14610.7|14608.7|14611.9|14609.9|14609.8|14607.8|7
1644573930000|2022-02-11 10:05:30|14610.9|14608.9|14610.4|14608.4|14610.9|14608.9|14609.5|14607.5|5
1644573940000|2022-02-11 10:05:40|14610.3|14608.3|14610.5|14608.5|14610.9|14608.9|14609.4|14607.4|9
1644573950000|2022-02-11 10:05:50|14610.4|14608.4|14606.8|14604.8|14610.8|14608.8|14606.7|14604.7|17
1644573960000|2022-02-11 10:06:00|14606.7|14604.7|14605.9|14603.9|14607.4|14605.4|14605.5|14603.5|13
1644573970000|2022-02-11 10:06:10|14606.3|14604.3|14605.4|14603.4|14606.5|14604.5|14604.3|14602.3|20
1644573980000|2022-02-11 10:06:20|14605.3|14603.3|14604.9|14602.9|14605.5|14603.5|14604.3|14602.3|8
1644573990000|2022-02-11 10:06:30|14604.8|14602.8|14606.3|14604.3|14606.3|14604.3|14604.8|14602.8|8
1644574000000|2022-02-11 10:06:40|14606.4|14604.4|14605.8|14603.8|14607|14605|14605.5|14603.5|24
1644574010000|2022-02-11 10:06:50|14605.9|14603.9|14607.3|14605.3|14607.5|14605.5|14605.9|14603.9|14
1644574020000|2022-02-11 10:07:00|14606.9|14604.9|14608.4|14606.4|14608.4|14606.4|14606.9|14604.9|41
1644574030000|2022-02-11 10:07:10|14608.7|14606.7|14607|14605|14608.7|14606.7|14606.8|14604.8|51
1644574040000|2022-02-11 10:07:20|14606.9|14604.9|14607|14605|14607.3|14605.3|14606|14604|12
1644574050000|2022-02-11 10:07:30|14606.9|14604.9|14607.9|14605.9|14607.9|14605.9|14606.8|14604.8|15
1644574060000|2022-02-11 10:07:40|14608.2|14606.2|14606.7|14604.7|14608.4|14606.4|14606.7|14604.7|25
1644574070000|2022-02-11 10:07:50|14606.9|14604.9|14606.2|14604.2|14606.9|14604.9|14604.7|14602.7|17
1644574080000|2022-02-11 10:08:00|14605.9|14603.9|14604.9|14602.9|14605.9|14603.9|14604.9|14602.9|7
1644574090000|2022-02-11 10:08:10|14604.5|14602.5|14607.8|14605.8|14608.2|14606.2|14603.7|14601.7|35
1644574100000|2022-02-11 10:08:20|14607.9|14605.9|14607.9|14605.9|14608|14606|14607.7|14605.7|1
1644574110000|2022-02-11 10:08:30|14608|14606|14608|14606|14608.2|14606.2|14606.7|14604.7|14
1644574120000|2022-02-11 10:08:40|14607.8|14605.8|14607.8|14605.8|14608|14606|14607.3|14605.3|4
1644574130000|2022-02-11 10:08:50|14607.9|14605.9|14606.9|14604.9|14608|14606|14606.9|14604.9|31
1644574140000|2022-02-11 10:09:00|14607|14605|14607|14605|14608|14606|14606.8|14604.8|6
1644574150000|2022-02-11 10:09:10|14606.9|14604.9|14607|14605|14607.2|14605.2|14606.9|14604.9|2
1644574160000|2022-02-11 10:09:20|14607.2|14605.2|14607.3|14605.3|14607.3|14605.3|14606.9|14604.9|1
1644574170000|2022-02-11 10:09:30|14607.4|14605.4|14606.7|14604.7|14608.2|14606.2|14606.5|14604.5|8
1644574180000|2022-02-11 10:09:40|14606.5|14604.5|14605.7|14603.7|14606.5|14604.5|14605.3|14603.3|8
1644574190000|2022-02-11 10:09:50|14605.5|14603.5|14604.7|14602.7|14605.5|14603.5|14604.4|14602.4|8
1644574200000|2022-02-11 10:10:00|14604.8|14602.8|14606.2|14604.2|14606.4|14604.4|14604.8|14602.8|12
1644574210000|2022-02-11 10:10:10|14606.3|14604.3|14607.4|14605.4|14607.8|14605.8|14606.3|14604.3|12
1644574220000|2022-02-11 10:10:20|14607.3|14605.3|14606.8|14604.8|14607.8|14605.8|14606.3|14604.3|77
1644574230000|2022-02-11 10:10:30|14607|14605|14608|14606|14608|14606|14606.7|14604.7|10
1644574240000|2022-02-11 10:10:40|14608.2|14606.2|14607.8|14605.8|14608.2|14606.2|14607.4|14605.4|7
1644574250000|2022-02-11 10:10:50|14607.9|14605.9|14607.8|14605.8|14608.5|14606.5|14607.3|14605.3|22
1644574260000|2022-02-11 10:11:00|14607.7|14605.7|14607.4|14605.4|14608.3|14606.3|14607.4|14605.4|8
1644574270000|2022-02-11 10:11:10|14607.2|14605.2|14608.4|14606.4|14608.4|14606.4|14607.2|14605.2|4
1644574280000|2022-02-11 10:11:20|14608.3|14606.3|14606.8|14604.8|14608.4|14606.4|14606.5|14604.5|52
1644574290000|2022-02-11 10:11:30|14606.5|14604.5|14605.5|14603.5|14608.4|14606.4|14605.5|14603.5|55
1644574300000|2022-02-11 10:11:40|14605.7|14603.7|14605|14603|14606.3|14604.3|14605|14603|7
1644574310000|2022-02-11 10:11:50|14605.5|14603.5|14604.4|14602.4|14605.5|14603.5|14603.7|14601.7|15
1644574320000|2022-02-11 10:12:00|14604.5|14602.5|14606.7|14604.7|14606.8|14604.8|14604|14602|8
1644574330000|2022-02-11 10:12:10|14606.8|14604.8|14605.4|14603.4|14606.9|14604.9|14605.2|14603.2|6
1644574340000|2022-02-11 10:12:20|14605.5|14603.5|14604.8|14602.8|14607.3|14605.3|14603.9|14601.9|15
1644574350000|2022-02-11 10:12:30|14604.7|14602.7|14602|14600|14604.7|14602.7|14601|14599|38
1644574360000|2022-02-11 10:12:40|14601.9|14599.9|14599.2|14597.2|14601.9|14599.9|14599.2|14597.2|21
1644574370000|2022-02-11 10:12:50|14599.9|14597.9|14601|14599|14601|14599|14599.7|14597.7|19
1644574380000|2022-02-11 10:13:00|14600.4|14598.4|14599.7|14597.7|14600.4|14598.4|14598.3|14596.3|47
1644574390000|2022-02-11 10:13:10|14599.8|14597.8|14601|14599|14603.3|14601.3|14599.2|14597.2|24
1644574400000|2022-02-11 10:13:20|14601.2|14599.2|14600.5|14598.5|14601.3|14599.3|14600.3|14598.3|4
1644574410000|2022-02-11 10:13:30|14600.9|14598.9|14600.7|14598.7|14600.9|14598.9|14599.2|14597.2|6
1644574420000|2022-02-11 10:13:40|14601.3|14599.3|14605.7|14603.7|14605.7|14603.7|14601.3|14599.3|13
1644574430000|2022-02-11 10:13:50|14605.9|14603.9|14606.5|14604.5|14606.7|14604.7|14605.4|14603.4|9
1644574440000|2022-02-11 10:14:00|14606.7|14604.7|14605.4|14603.4|14606.7|14604.7|14604.5|14602.5|18
1644574450000|2022-02-11 10:14:10|14605.3|14603.3|14604.5|14602.5|14605.3|14603.3|14603.5|14601.5|17
1644574460000|2022-02-11 10:14:20|14604.3|14602.3|14603.8|14601.8|14604.7|14602.7|14603.8|14601.8|4
1644574470000|2022-02-11 10:14:30|14603.3|14601.3|14601.7|14599.7|14603.7|14601.7|14601.4|14599.4|8
1644574480000|2022-02-11 10:14:40|14601.5|14599.5|14600.8|14598.8|14601.5|14599.5|14600.8|14598.8|4
1644574490000|2022-02-11 10:14:50|14600.9|14598.9|14597.5|14595.5|14600.9|14598.9|14597.5|14595.5|12
1644574500000|2022-02-11 10:15:00|14597.9|14595.9|14600.2|14598.2|14600.7|14598.7|14597.9|14595.9|8
1644574510000|2022-02-11 10:15:10|14601.3|14599.3|14600.7|14598.7|14601.3|14599.3|14600|14598|8
1644574520000|2022-02-11 10:15:20|14600.8|14598.8|14605|14603|14605.3|14603.3|14600.8|14598.8|10
1644574530000|2022-02-11 10:15:30|14605.3|14603.3|14605.7|14603.7|14606.3|14604.3|14604.5|14602.5|8
1644574540000|2022-02-11 10:15:40|14605.8|14603.8|14606.2|14604.2|14607.2|14605.2|14605.7|14603.7|17
1644574550000|2022-02-11 10:15:50|14606.4|14604.4|14607.3|14605.3|14607.3|14605.3|14605.3|14603.3|15
1644574560000|2022-02-11 10:16:00|14607.2|14605.2|14607.5|14605.5|14607.9|14605.9|14607|14605|6
1644574570000|2022-02-11 10:16:10|14607.7|14605.7|14608.3|14606.3|14608.3|14606.3|14607.4|14605.4|44
1644574580000|2022-02-11 10:16:20|14607.9|14605.9|14607.5|14605.5|14608.3|14606.3|14607.3|14605.3|31
1644574590000|2022-02-11 10:16:30|14607.4|14605.4|14607.3|14605.3|14607.4|14605.4|14606.8|14604.8|10
1644574600000|2022-02-11 10:16:40|14607.4|14605.4|14606.8|14604.8|14607.5|14605.5|14606.7|14604.7|8
1644574610000|2022-02-11 10:16:50|14606.7|14604.7|14606.2|14604.2|14606.8|14604.8|14605.8|14603.8|5
1644574620000|2022-02-11 10:17:00|14606.4|14604.4|14606.4|14604.4|14607.5|14605.5|14606.3|14604.3|6
1644574630000|2022-02-11 10:17:10|14605.3|14603.3|14601.9|14599.9|14605.4|14603.4|14601.9|14599.9|21
1644574640000|2022-02-11 10:17:20|14602.3|14600.3|14605.8|14603.8|14605.8|14603.8|14602.3|14600.3|12
1644574650000|2022-02-11 10:17:30|14605.9|14603.9|14604.9|14602.9|14605.9|14603.9|14604.5|14602.5|15
1644574660000|2022-02-11 10:17:40|14604.7|14602.7|14607.5|14605.5|14607.5|14605.5|14604.7|14602.7|12
1644574670000|2022-02-11 10:17:50|14607.3|14605.3|14606.8|14604.8|14607.5|14605.5|14606|14604|10
1644574680000|2022-02-11 10:18:00|14606.7|14604.7|14606.5|14604.5|14606.9|14604.9|14606.3|14604.3|5
1644574690000|2022-02-11 10:18:10|14606.4|14604.4|14606|14604|14606.7|14604.7|14604.8|14602.8|4
1644574700000|2022-02-11 10:18:20|14605.9|14603.9|14604.8|14602.8|14605.9|14603.9|14603.8|14601.8|19
1644574710000|2022-02-11 10:18:30|14604.5|14602.5|14605|14603|14605|14603|14604.2|14602.2|3
1644574720000|2022-02-11 10:18:40|14604.9|14602.9|14605|14603|14605|14603|14604.7|14602.7|2
1644574730000|2022-02-11 10:18:50|14604.9|14602.9|14606|14604|14606.2|14604.2|14604.8|14602.8|6
1644574740000|2022-02-11 10:19:00|14606.2|14604.2|14605.9|14603.9|14606.2|14604.2|14605.8|14603.8|5
1644574750000|2022-02-11 10:19:10|14605.8|14603.8|14605.3|14603.3|14606.2|14604.2|14602.3|14600.3|19
1644574760000|2022-02-11 10:19:20|14605.5|14603.5|14604.3|14602.3|14605.7|14603.7|14604.2|14602.2|4
1644574770000|2022-02-11 10:19:30|14604.2|14602.2|14605.4|14603.4|14605.7|14603.7|14602.7|14600.7|21
1644574780000|2022-02-11 10:19:40|14605.5|14603.5|14603.5|14601.5|14605.5|14603.5|14602.8|14600.8|18
1644574790000|2022-02-11 10:19:50|14603.8|14601.8|14601|14599|14603.9|14601.9|14601|14599|11
1644574800000|2022-02-11 10:20:00|14601.2|14599.2|14603|14601|14603.9|14601.9|14601.2|14599.2|6
1644574810000|2022-02-11 10:20:10|14603.2|14601.2|14603.2|14601.2|14603.4|14601.4|14603|14601|0
1644574820000|2022-02-11 10:20:20|14603.3|14601.3|14603.2|14601.2|14604|14602|14602.2|14600.2|0
1644574830000|2022-02-11 10:20:30|14603.7|14601.7|14603.3|14601.3|14604|14602|14603.2|14601.2|4
1644574840000|2022-02-11 10:20:40|14603.4|14601.4|14605.3|14603.3|14605.8|14603.8|14603.4|14601.4|25
1644574850000|2022-02-11 10:20:50|14605.2|14603.2|14603.8|14601.8|14605.3|14603.3|14603.4|14601.4|8
1644574860000|2022-02-11 10:21:00|14603.9|14601.9|14605.3|14603.3|14605.4|14603.4|14603.2|14601.2|13
1644574870000|2022-02-11 10:21:10|14605.5|14603.5|14605.5|14603.5|14605.8|14603.8|14604.7|14602.7|8
1644574880000|2022-02-11 10:21:20|14605.7|14603.7|14606.9|14604.9|14606.9|14604.9|14605.4|14603.4|6
1644574890000|2022-02-11 10:21:30|14606.7|14604.7|14605.9|14603.9|14607.5|14605.5|14605.5|14603.5|18
1644574900000|2022-02-11 10:21:40|14606|14604|14605.2|14603.2|14606.2|14604.2|14604.4|14602.4|10
1644574910000|2022-02-11 10:21:50|14605.3|14603.3|14604.3|14602.3|14605.5|14603.5|14603.4|14601.4|13
1644574920000|2022-02-11 10:22:00|14604.4|14602.4|14603.8|14601.8|14605.2|14603.2|14603.4|14601.4|11
1644574930000|2022-02-11 10:22:10|14603.5|14601.5|14604|14602|14604|14602|14603.5|14601.5|2
1644574940000|2022-02-11 10:22:20|14604.2|14602.2|14604.4|14602.4|14604.9|14602.9|14604.2|14602.2|1
1644574950000|2022-02-11 10:22:30|14604.5|14602.5|14605|14603|14605|14603|14603.9|14601.9|3
1644574960000|2022-02-11 10:22:40|14604.8|14602.8|14605.9|14603.9|14605.9|14603.9|14604.8|14602.8|12
1644574970000|2022-02-11 10:22:50|14606|14604|14606.5|14604.5|14606.5|14604.5|14605.4|14603.4|15
1644574980000|2022-02-11 10:23:00|14606.4|14604.4|14607.7|14605.7|14608.2|14606.2|14606.4|14604.4|76
1644574990000|2022-02-11 10:23:10|14607.5|14605.5|14608.2|14606.2|14608.4|14606.4|14607.4|14605.4|6
1644575000000|2022-02-11 10:23:20|14608|14606|14607.5|14605.5|14608.2|14606.2|14607.3|14605.3|3
1644575010000|2022-02-11 10:23:30|14607.4|14605.4|14608|14606|14608.2|14606.2|14607.3|14605.3|9
1644575020000|2022-02-11 10:23:40|14608.2|14606.2|14607.8|14605.8|14608.2|14606.2|14607.7|14605.7|2
1644575030000|2022-02-11 10:23:50|14607.7|14605.7|14607.2|14605.2|14607.7|14605.7|14606.8|14604.8|8
1644575040000|2022-02-11 10:24:00|14607.4|14605.4|14608|14606|14608|14606|14607.2|14605.2|6
1644575050000|2022-02-11 10:24:10|14608.2|14606.2|14608.3|14606.3|14608.3|14606.3|14607.8|14605.8|7
1644575060000|2022-02-11 10:24:20|14608.2|14606.2|14609.9|14607.9|14613.3|14611.3|14608|14606|220
1644575070000|2022-02-11 10:24:30|14610.9|14608.9|14611.4|14609.4|14612.4|14610.4|14610.2|14608.2|12
1644575080000|2022-02-11 10:24:40|14611.9|14609.9|14611.4|14609.4|14613|14611|14611|14609|44
1644575090000|2022-02-11 10:24:50|14611.2|14609.2|14609.2|14607.2|14611.7|14609.7|14609.2|14607.2|30
1644575100000|2022-02-11 10:25:00|14609.4|14607.4|14611.5|14609.5|14611.8|14609.8|14609.3|14607.3|19
1644575110000|2022-02-11 10:25:10|14612|14610|14611|14609|14612|14610|14610.9|14608.9|9
1644575120000|2022-02-11 10:25:20|14611.3|14609.3|14613.2|14611.2|14613.3|14611.3|14611.3|14609.3|46
1644575130000|2022-02-11 10:25:30|14613|14611|14612.8|14610.8|14613.7|14611.7|14611.5|14609.5|44
1644575140000|2022-02-11 10:25:40|14612.9|14610.9|14612.8|14610.8|14613.4|14611.4|14612.7|14610.7|13
1644575150000|2022-02-11 10:25:50|14612.9|14610.9|14612.8|14610.8|14613|14611|14611.7|14609.7|18
1644575160000|2022-02-11 10:26:00|14612.9|14610.9|14613.2|14611.2|14613.2|14611.2|14612.8|14610.8|4
1644575170000|2022-02-11 10:26:10|14613|14611|14612.3|14610.3|14613.4|14611.4|14611.9|14609.9|46
1644575180000|2022-02-11 10:26:20|14612.4|14610.4|14612.9|14610.9|14613.3|14611.3|14612.3|14610.3|9
1644575190000|2022-02-11 10:26:30|14612.2|14610.2|14611.3|14609.3|14612.5|14610.5|14610.5|14608.5|39
1644575200000|2022-02-11 10:26:40|14611.2|14609.2|14610.3|14608.3|14611.4|14609.4|14610.3|14608.3|28
1644575210000|2022-02-11 10:26:50|14610.4|14608.4|14611.3|14609.3|14611.4|14609.4|14610.4|14608.4|3
1644575220000|2022-02-11 10:27:00|14610.9|14608.9|14612|14610|14612|14610|14610.9|14608.9|14
1644575230000|2022-02-11 10:27:10|14612.2|14610.2|14610.8|14608.8|14612.2|14610.2|14610.4|14608.4|8
1644575240000|2022-02-11 10:27:20|14610.9|14608.9|14609.7|14607.7|14610.9|14608.9|14609|14607|29
1644575250000|2022-02-11 10:27:30|14609.5|14607.5|14609.2|14607.2|14609.7|14607.7|14609.2|14607.2|5
1644575260000|2022-02-11 10:27:40|14609.3|14607.3|14605.7|14603.7|14609.3|14607.3|14605.7|14603.7|22
1644575270000|2022-02-11 10:27:50|14605.5|14603.5|14607.4|14605.4|14608|14606|14605.5|14603.5|7
1644575280000|2022-02-11 10:28:00|14607.3|14605.3|14609.5|14607.5|14609.9|14607.9|14607|14605|25
1644575290000|2022-02-11 10:28:10|14609.7|14607.7|14610.3|14608.3|14610.5|14608.5|14609.7|14607.7|14
1644575300000|2022-02-11 10:28:20|14610.4|14608.4|14610.9|14608.9|14610.9|14608.9|14610.3|14608.3|4
1644575310000|2022-02-11 10:28:30|14610.8|14608.8|14609.2|14607.2|14611|14609|14609.2|14607.2|18
1644575320000|2022-02-11 10:28:40|14609.3|14607.3|14608.5|14606.5|14609.8|14607.8|14608.2|14606.2|9
1644575330000|2022-02-11 10:28:50|14608|14606|14607.3|14605.3|14608|14606|14606.3|14604.3|29
1644575340000|2022-02-11 10:29:00|14607.4|14605.4|14607.3|14605.3|14607.5|14605.5|14606.2|14604.2|26
1644575350000|2022-02-11 10:29:10|14607.2|14605.2|14606.9|14604.9|14608.2|14606.2|14606.7|14604.7|13
1644575360000|2022-02-11 10:29:20|14607|14605|14609|14607|14609.2|14607.2|14606.9|14604.9|4
1644575370000|2022-02-11 10:29:30|14609.2|14607.2|14609.3|14607.3|14609.4|14607.4|14608.8|14606.8|1
1644575380000|2022-02-11 10:29:40|14609.2|14607.2|14611.5|14609.5|14611.7|14609.7|14609.2|14607.2|15
1644575390000|2022-02-11 10:29:50|14611.7|14609.7|14612|14610|14612.5|14610.5|14611.5|14609.5|23
1644575400000|2022-02-11 10:30:00|14612.2|14610.2|14612.2|14610.2|14612.3|14610.3|14611.7|14609.7|17
1644575410000|2022-02-11 10:30:10|14612|14610|14610.8|14608.8|14614.9|14612.9|14610.4|14608.4|259
1644575420000|2022-02-11 10:30:20|14610.4|14608.4|14611.3|14609.3|14611.8|14609.8|14610.4|14608.4|4
1644575430000|2022-02-11 10:30:30|14611.2|14609.2|14612.5|14610.5|14613.7|14611.7|14611|14609|5
1644575440000|2022-02-11 10:30:40|14612.7|14610.7|14613.3|14611.3|14613.7|14611.7|14612.5|14610.5|10
1644575450000|2022-02-11 10:30:50|14613.4|14611.4|14612.3|14610.3|14613.4|14611.4|14611.3|14609.3|14
1644575460000|2022-02-11 10:31:00|14612.2|14610.2|14608.3|14606.3|14612.3|14610.3|14608.3|14606.3|22
1644575470000|2022-02-11 10:31:10|14608.4|14606.4|14608.8|14606.8|14609.5|14607.5|14607.8|14605.8|16
1644575480000|2022-02-11 10:31:20|14608.7|14606.7|14605.7|14603.7|14608.7|14606.7|14605.3|14603.3|28
1644575490000|2022-02-11 10:31:30|14605.5|14603.5|14602.9|14600.9|14605.5|14603.5|14602.9|14600.9|48
1644575500000|2022-02-11 10:31:40|14602.8|14600.8|14605.8|14603.8|14606|14604|14602.3|14600.3|28
1644575510000|2022-02-11 10:31:50|14605.9|14603.9|14605.5|14603.5|14606.2|14604.2|14605.2|14603.2|13
1644575520000|2022-02-11 10:32:00|14605.7|14603.7|14603.8|14601.8|14605.7|14603.7|14603.7|14601.7|12
1644575530000|2022-02-11 10:32:10|14604.9|14602.9|14606.9|14604.9|14607.3|14605.3|14604.8|14602.8|25
1644575540000|2022-02-11 10:32:20|14607.3|14605.3|14607.5|14605.5|14607.9|14605.9|14606.3|14604.3|11
1644575550000|2022-02-11 10:32:30|14607.4|14605.4|14608|14606|14608|14606|14607.2|14605.2|6
1644575560000|2022-02-11 10:32:40|14607.9|14605.9|14610.5|14608.5|14610.5|14608.5|14607.8|14605.8|12
1644575570000|2022-02-11 10:32:50|14610.7|14608.7|14609.9|14607.9|14610.7|14608.7|14608.7|14606.7|19
1644575580000|2022-02-11 10:33:00|14610.2|14608.2|14608.7|14606.7|14610.3|14608.3|14607.9|14605.9|15
1644575590000|2022-02-11 10:33:10|14608.5|14606.5|14607.7|14605.7|14608.7|14606.7|14607.2|14605.2|12
1644575600000|2022-02-11 10:33:20|14607.8|14605.8|14606.2|14604.2|14608|14606|14606.2|14604.2|10
1644575610000|2022-02-11 10:33:30|14606|14604|14610.3|14608.3|14610.5|14608.5|14606|14604|16
1644575620000|2022-02-11 10:33:40|14610.4|14608.4|14610.8|14608.8|14611.2|14609.2|14609.4|14607.4|10
1644575630000|2022-02-11 10:33:50|14610.9|14608.9|14610|14608|14610.9|14608.9|14609.8|14607.8|7
1644575640000|2022-02-11 10:34:00|14610.3|14608.3|14609.9|14607.9|14610.7|14608.7|14609.9|14607.9|10
1644575650000|2022-02-11 10:34:10|14609.8|14607.8|14609.9|14607.9|14610.2|14608.2|14608.8|14606.8|19
1644575660000|2022-02-11 10:34:20|14609.4|14607.4|14609.5|14607.5|14609.9|14607.9|14608.8|14606.8|4
1644575670000|2022-02-11 10:34:30|14609.9|14607.9|14609.7|14607.7|14610.4|14608.4|14607.8|14605.8|6
1644575680000|2022-02-11 10:34:40|14609.8|14607.8|14609.8|14607.8|14609.8|14607.8|14608.4|14606.4|1
1644575690000|2022-02-11 10:34:50|14609.9|14607.9|14610.3|14608.3|14610.7|14608.7|14609.8|14607.8|8
1644575700000|2022-02-11 10:35:00|14610.4|14608.4|14610.8|14608.8|14611|14609|14610.2|14608.2|13
1644575710000|2022-02-11 10:35:10|14610.7|14608.7|14610.3|14608.3|14610.9|14608.9|14609.7|14607.7|11
1644575720000|2022-02-11 10:35:20|14610.2|14608.2|14609.7|14607.7|14610.3|14608.3|14609.4|14607.4|3
1644575730000|2022-02-11 10:35:30|14609.8|14607.8|14608.7|14606.7|14611.8|14609.8|14608.7|14606.7|37
1644575740000|2022-02-11 10:35:40|14608.8|14606.8|14609.3|14607.3|14609.8|14607.8|14608.7|14606.7|7
1644575750000|2022-02-11 10:35:50|14609.4|14607.4|14609|14607|14609.8|14607.8|14608.4|14606.4|5
1644575760000|2022-02-11 10:36:00|14608.9|14606.9|14609.5|14607.5|14609.9|14607.9|14608.9|14606.9|85
1644575770000|2022-02-11 10:36:10|14609|14607|14608|14606|14609.3|14607.3|14607.7|14605.7|10
1644575780000|2022-02-11 10:36:20|14608.2|14606.2|14610.9|14608.9|14611.5|14609.5|14607.8|14605.8|26
1644575790000|2022-02-11 10:36:30|14611.4|14609.4|14609.9|14607.9|14612.2|14610.2|14609.3|14607.3|25
1644575800000|2022-02-11 10:36:40|14610|14608|14611.2|14609.2|14611.3|14609.3|14609.9|14607.9|5
1644575810000|2022-02-11 10:36:50|14610.9|14608.9|14612.8|14610.8|14612.9|14610.9|14610.8|14608.8|16
1644575820000|2022-02-11 10:37:00|14613|14611|14612.7|14610.7|14613.2|14611.2|14611.7|14609.7|14
1644575830000|2022-02-11 10:37:10|14612.8|14610.8|14612.5|14610.5|14612.8|14610.8|14612.2|14610.2|4
1644575840000|2022-02-11 10:37:20|14612.4|14610.4|14611.4|14609.4|14612.5|14610.5|14610.8|14608.8|8
1644575850000|2022-02-11 10:37:30|14611.5|14609.5|14612|14610|14612.7|14610.7|14611.2|14609.2|6
1644575860000|2022-02-11 10:37:40|14611.9|14609.9|14611.8|14609.8|14612.7|14610.7|14611.7|14609.7|9
1644575870000|2022-02-11 10:37:50|14611.7|14609.7|14612.4|14610.4|14612.4|14610.4|14611.7|14609.7|10
1644575880000|2022-02-11 10:38:00|14612.2|14610.2|14611.4|14609.4|14612.8|14610.8|14611.3|14609.3|17
1644575890000|2022-02-11 10:38:10|14611.5|14609.5|14611.9|14609.9|14612.2|14610.2|14611.5|14609.5|0
1644575900000|2022-02-11 10:38:20|14612|14610|14611.2|14609.2|14612.7|14610.7|14611.2|14609.2|63
1644575910000|2022-02-11 10:38:30|14611.3|14609.3|14612.4|14610.4|14612.5|14610.5|14610.7|14608.7|17
1644575920000|2022-02-11 10:38:40|14612.5|14610.5|14610.8|14608.8|14612.5|14610.5|14610.7|14608.7|6
1644575930000|2022-02-11 10:38:50|14611.3|14609.3|14610.3|14608.3|14612.4|14610.4|14610.3|14608.3|28
1644575940000|2022-02-11 10:39:00|14610.4|14608.4|14610.2|14608.2|14611.5|14609.5|14610.2|14608.2|8
1644575950000|2022-02-11 10:39:10|14610.3|14608.3|14610.4|14608.4|14610.8|14608.8|14609.9|14607.9|14
1644575960000|2022-02-11 10:39:20|14610.5|14608.5|14609.5|14607.5|14612.3|14610.3|14609.4|14607.4|13
1644575970000|2022-02-11 10:39:30|14609.7|14607.7|14610.3|14608.3|14610.5|14608.5|14609.5|14607.5|3
1644575980000|2022-02-11 10:39:40|14610.7|14608.7|14610.3|14608.3|14611|14609|14610.2|14608.2|1
1644575990000|2022-02-11 10:39:50|14610.2|14608.2|14612.8|14610.8|14612.8|14610.8|14609.8|14607.8|16
1644576000000|2022-02-11 10:40:00|14612.7|14610.7|14613.2|14611.2|14613.3|14611.3|14612|14610|26
1644576010000|2022-02-11 10:40:10|14613.4|14611.4|14611.4|14609.4|14613.4|14611.4|14611.2|14609.2|132
1644576020000|2022-02-11 10:40:20|14611.9|14609.9|14611.8|14609.8|14612.7|14610.7|14611.7|14609.7|11
1644576030000|2022-02-11 10:40:30|14611.5|14609.5|14611.9|14609.9|14612.8|14610.8|14611.4|14609.4|18
1644576040000|2022-02-11 10:40:40|14612|14610|14612.4|14610.4|14612.8|14610.8|14612|14610|15
1644576050000|2022-02-11 10:40:50|14612.3|14610.3|14612.4|14610.4|14612.8|14610.8|14612.3|14610.3|5
1644576060000|2022-02-11 10:41:00|14612.5|14610.5|14613.2|14611.2|14613.3|14611.3|14612.5|14610.5|19
1644576070000|2022-02-11 10:41:10|14613|14611|14619.3|14617.3|14619.3|14617.3|14613|14611|142
1644576080000|2022-02-11 10:41:20|14619|14617|14618.5|14616.5|14620.7|14618.7|14617.4|14615.4|69
1644576090000|2022-02-11 10:41:30|14618.7|14616.7|14620.8|14618.8|14621.7|14619.7|14618.7|14616.7|49
1644576100000|2022-02-11 10:41:40|14620.9|14618.9|14619.3|14617.3|14621.7|14619.7|14619.3|14617.3|31
1644576110000|2022-02-11 10:41:50|14619.8|14617.8|14621|14619|14621.2|14619.2|14619.8|14617.8|5
1644576120000|2022-02-11 10:42:00|14621.2|14619.2|14621.9|14619.9|14622.3|14620.3|14620.8|14618.8|28
1644576130000|2022-02-11 10:42:10|14622|14620|14621.5|14619.5|14622.5|14620.5|14621.2|14619.2|21
1644576140000|2022-02-11 10:42:20|14621.8|14619.8|14621.5|14619.5|14622.2|14620.2|14621.2|14619.2|27
1644576150000|2022-02-11 10:42:30|14621.7|14619.7|14621|14619|14622.2|14620.2|14621|14619|13
1644576160000|2022-02-11 10:42:40|14621.5|14619.5|14621.7|14619.7|14621.8|14619.8|14621.3|14619.3|5
1644576170000|2022-02-11 10:42:50|14621.8|14619.8|14621.3|14619.3|14622|14620|14620.9|14618.9|23
1644576180000|2022-02-11 10:43:00|14621.2|14619.2|14625.4|14623.4|14625.4|14623.4|14621.2|14619.2|231
1644576190000|2022-02-11 10:43:10|14625|14623|14626.8|14624.8|14627.2|14625.2|14623.3|14621.3|79
1644576200000|2022-02-11 10:43:20|14627|14625|14628.4|14626.4|14629.5|14627.5|14626.9|14624.9|107
1644576210000|2022-02-11 10:43:30|14628.5|14626.5|14621.3|14619.3|14628.9|14626.9|14621.3|14619.3|90
1644576220000|2022-02-11 10:43:40|14621.4|14619.4|14621.7|14619.7|14623.4|14621.4|14620|14618|73
1644576230000|2022-02-11 10:43:50|14622|14620|14619.4|14617.4|14622|14620|14617|14615|64
1644576240000|2022-02-11 10:44:00|14618.8|14616.8|14617.8|14615.8|14618.8|14616.8|14615.9|14613.9|38
1644576250000|2022-02-11 10:44:10|14617.7|14615.7|14620.5|14618.5|14621|14619|14617|14615|26
1644576260000|2022-02-11 10:44:20|14620.2|14618.2|14620.7|14618.7|14620.7|14618.7|14619.4|14617.4|9
1644576270000|2022-02-11 10:44:30|14620.5|14618.5|14620.4|14618.4|14621.2|14619.2|14620.3|14618.3|5
1644576280000|2022-02-11 10:44:40|14620.7|14618.7|14620.5|14618.5|14621|14619|14620|14618|10
1644576290000|2022-02-11 10:44:50|14620|14618|14620.9|14618.9|14621.3|14619.3|14620|14618|7
1644576300000|2022-02-11 10:45:00|14621|14619|14625.9|14623.9|14626.3|14624.3|14621|14619|28
1644576310000|2022-02-11 10:45:10|14625.5|14623.5|14626|14624|14626.5|14624.5|14624.9|14622.9|12
1644576320000|2022-02-11 10:45:20|14625.8|14623.8|14628|14626|14629|14627|14625.8|14623.8|34
1644576330000|2022-02-11 10:45:30|14628.2|14626.2|14626.5|14624.5|14629.2|14627.2|14626.5|14624.5|32
1644576340000|2022-02-11 10:45:40|14626.4|14624.4|14624.4|14622.4|14626.4|14624.4|14623.7|14621.7|30
1644576350000|2022-02-11 10:45:50|14624.5|14622.5|14625.3|14623.3|14625.4|14623.4|14624.5|14622.5|5
1644576360000|2022-02-11 10:46:00|14625.4|14623.4|14625.8|14623.8|14625.9|14623.9|14624.5|14622.5|4
1644576370000|2022-02-11 10:46:10|14625.3|14623.3|14625.3|14623.3|14626|14624|14624.9|14622.9|16
1644576380000|2022-02-11 10:46:20|14625.7|14623.7|14625.7|14623.7|14626|14624|14625|14623|9
1644576390000|2022-02-11 10:46:30|14625.5|14623.5|14625|14623|14625.7|14623.7|14624.4|14622.4|6
1644576400000|2022-02-11 10:46:40|14625.2|14623.2|14621.4|14619.4|14625.5|14623.5|14621|14619|23
1644576410000|2022-02-11 10:46:50|14621.3|14619.3|14621.2|14619.2|14622.3|14620.3|14620.9|14618.9|5
1644576420000|2022-02-11 10:47:00|14621|14619|14622.4|14620.4|14622.9|14620.9|14620.5|14618.5|6
1644576430000|2022-02-11 10:47:10|14621.4|14619.4|14621.7|14619.7|14622|14620|14621.2|14619.2|13
1644576440000|2022-02-11 10:47:20|14620.3|14618.3|14617.3|14615.3|14620.7|14618.7|14616.3|14614.3|27
1644576450000|2022-02-11 10:47:30|14617.2|14615.2|14614.7|14612.7|14617.8|14615.8|14614.7|14612.7|26
1644576460000|2022-02-11 10:47:40|14614.5|14612.5|14616.3|14614.3|14616.9|14614.9|14613.5|14611.5|33
1644576470000|2022-02-11 10:47:50|14616.2|14614.2|14616.7|14614.7|14616.8|14614.8|14616.2|14614.2|2
1644576480000|2022-02-11 10:48:00|14616.5|14614.5|14618.8|14616.8|14619.2|14617.2|14616.5|14614.5|16
1644576490000|2022-02-11 10:48:10|14619|14617|14619.3|14617.3|14621.2|14619.2|14619|14617|23
1644576500000|2022-02-11 10:48:20|14619.4|14617.4|14619.2|14617.2|14619.4|14617.4|14618.4|14616.4|8
1644576510000|2022-02-11 10:48:30|14618.8|14616.8|14617.2|14615.2|14619.3|14617.3|14616.3|14614.3|18
1644576520000|2022-02-11 10:48:40|14617.3|14615.3|14615.7|14613.7|14617.7|14615.7|14615.7|14613.7|2
1644576530000|2022-02-11 10:48:50|14615.8|14613.8|14616.3|14614.3|14617.2|14615.2|14615.8|14613.8|2
1644576540000|2022-02-11 10:49:00|14616.2|14614.2|14616.8|14614.8|14617.2|14615.2|14616.2|14614.2|12
1644576550000|2022-02-11 10:49:10|14616.7|14614.7|14616.9|14614.9|14617|14615|14615.7|14613.7|12
1644576560000|2022-02-11 10:49:20|14616.8|14614.8|14615.7|14613.7|14617|14615|14615.4|14613.4|1
1644576570000|2022-02-11 10:49:30|14616.8|14614.8|14616.8|14614.8|14616.9|14614.9|14615|14613|17
1644576580000|2022-02-11 10:49:40|14616.7|14614.7|14616.9|14614.9|14618.4|14616.4|14616.7|14614.7|33
1644576590000|2022-02-11 10:49:50|14617.5|14615.5|14617.7|14615.7|14618.5|14616.5|14617|14615|38
1644576600000|2022-02-11 10:50:00|14617.8|14615.8|14618.4|14616.4|14618.4|14616.4|14616.9|14614.9|69
1644576610000|2022-02-11 10:50:10|14619.9|14617.9|14619|14617|14620.2|14618.2|14618.5|14616.5|20
1644576620000|2022-02-11 10:50:20|14619.3|14617.3|14620.5|14618.5|14620.7|14618.7|14619.3|14617.3|13
1644576630000|2022-02-11 10:50:30|14620.3|14618.3|14620.7|14618.7|14621.3|14619.3|14619.7|14617.7|23
1644576640000|2022-02-11 10:50:40|14620.5|14618.5|14619.8|14617.8|14621|14619|14619.7|14617.7|8
1644576650000|2022-02-11 10:50:50|14619.7|14617.7|14620.5|14618.5|14620.5|14618.5|14619.7|14617.7|10
1644576660000|2022-02-11 10:51:00|14620.2|14618.2|14620.3|14618.3|14621.4|14619.4|14619.7|14617.7|7
1644576670000|2022-02-11 10:51:10|14620.4|14618.4|14618.8|14616.8|14620.5|14618.5|14618.8|14616.8|7
1644576680000|2022-02-11 10:51:20|14618.9|14616.9|14618.3|14616.3|14619.3|14617.3|14617|14615|7
1644576690000|2022-02-11 10:51:30|14617.8|14615.8|14618.7|14616.7|14618.9|14616.9|14617.4|14615.4|8
1644576700000|2022-02-11 10:51:40|14618.5|14616.5|14620|14618|14620.7|14618.7|14617.2|14615.2|15
1644576710000|2022-02-11 10:51:50|14619.9|14617.9|14620.4|14618.4|14621|14619|14618.9|14616.9|24
1644576720000|2022-02-11 10:52:00|14620.3|14618.3|14619.3|14617.3|14620.5|14618.5|14619.3|14617.3|3
1644576730000|2022-02-11 10:52:10|14619.4|14617.4|14619.8|14617.8|14619.9|14617.9|14619.2|14617.2|0
1644576740000|2022-02-11 10:52:20|14619.7|14617.7|14617.9|14615.9|14619.7|14617.7|14617.2|14615.2|18
1644576750000|2022-02-11 10:52:30|14618|14616|14620.5|14618.5|14620.7|14618.7|14617.7|14615.7|11
1644576760000|2022-02-11 10:52:40|14620.2|14618.2|14620.2|14618.2|14620.3|14618.3|14619.5|14617.5|1
1644576770000|2022-02-11 10:52:50|14620|14618|14619.9|14617.9|14620.2|14618.2|14619.5|14617.5|2
1644576780000|2022-02-11 10:53:00|14620.2|14618.2|14620.3|14618.3|14620.5|14618.5|14619.9|14617.9|1
1644576790000|2022-02-11 10:53:10|14621.2|14619.2|14621.3|14619.3|14622.4|14620.4|14620.7|14618.7|18
1644576800000|2022-02-11 10:53:20|14621.5|14619.5|14622.9|14620.9|14622.9|14620.9|14621.2|14619.2|10
1644576810000|2022-02-11 10:53:30|14623|14621|14621.9|14619.9|14623.4|14621.4|14620.9|14618.9|57
1644576820000|2022-02-11 10:53:40|14621.8|14619.8|14621.5|14619.5|14622|14620|14620.9|14618.9|10
1644576830000|2022-02-11 10:53:50|14621.8|14619.8|14621.2|14619.2|14621.8|14619.8|14620.3|14618.3|14
1644576840000|2022-02-11 10:54:00|14621.3|14619.3|14622|14620|14622.3|14620.3|14621.2|14619.2|10
1644576850000|2022-02-11 10:54:10|14621.9|14619.9|14622|14620|14622.3|14620.3|14621.4|14619.4|4
1644576860000|2022-02-11 10:54:20|14621.9|14619.9|14621.4|14619.4|14622.2|14620.2|14619.8|14617.8|12
1644576870000|2022-02-11 10:54:30|14621.3|14619.3|14620.5|14618.5|14621.3|14619.3|14620.2|14618.2|6
1644576880000|2022-02-11 10:54:40|14620.4|14618.4|14620.5|14618.5|14620.9|14618.9|14620.2|14618.2|4
1644576890000|2022-02-11 10:54:50|14621.8|14619.8|14621.5|14619.5|14622.2|14620.2|14620.5|14618.5|14
1644576900000|2022-02-11 10:55:00|14621.7|14619.7|14621.3|14619.3|14623.5|14621.5|14620.9|14618.9|35
1644576910000|2022-02-11 10:55:10|14621.2|14619.2|14622.7|14620.7|14623.3|14621.3|14621.2|14619.2|7
1644576920000|2022-02-11 10:55:20|14622.5|14620.5|14622.5|14620.5|14623.2|14621.2|14621.5|14619.5|16
1644576930000|2022-02-11 10:55:30|14622.7|14620.7|14625|14623|14625.5|14623.5|14622.7|14620.7|73
1644576940000|2022-02-11 10:55:40|14625.2|14623.2|14624.9|14622.9|14625.3|14623.3|14623.7|14621.7|10
1644576950000|2022-02-11 10:55:50|14625|14623|14623.8|14621.8|14625.3|14623.3|14623.7|14621.7|23
1644576960000|2022-02-11 10:56:00|14624|14622|14623.4|14621.4|14625|14623|14623.4|14621.4|9
1644576970000|2022-02-11 10:56:10|14623.3|14621.3|14622.9|14620.9|14623.5|14621.5|14622.8|14620.8|4
1644576980000|2022-02-11 10:56:20|14622.8|14620.8|14620.3|14618.3|14622.8|14620.8|14619.3|14617.3|32
1644576990000|2022-02-11 10:56:30|14620.2|14618.2|14621.2|14619.2|14621.3|14619.3|14620.2|14618.2|6
1644577000000|2022-02-11 10:56:40|14622.4|14620.4|14624.8|14622.8|14625.3|14623.3|14622.4|14620.4|23
1644577010000|2022-02-11 10:56:50|14624.9|14622.9|14626.7|14624.7|14626.7|14624.7|14624.8|14622.8|14
1644577020000|2022-02-11 10:57:00|14626.8|14624.8|14626.5|14624.5|14628.5|14626.5|14626.4|14624.4|99
1644577030000|2022-02-11 10:57:10|14626.7|14624.7|14624.9|14622.9|14627.3|14625.3|14624.8|14622.8|14
1644577040000|2022-02-11 10:57:20|14625|14623|14625.5|14623.5|14626|14624|14624.4|14622.4|16
1644577050000|2022-02-11 10:57:30|14625.4|14623.4|14625.9|14623.9|14626|14624|14624.9|14622.9|5
1644577060000|2022-02-11 10:57:40|14626|14624|14622.3|14620.3|14626|14624|14621.5|14619.5|20
1644577070000|2022-02-11 10:57:50|14622.2|14620.2|14623.3|14621.3|14623.4|14621.4|14621.9|14619.9|11
1644577080000|2022-02-11 10:58:00|14623.7|14621.7|14623.2|14621.2|14623.7|14621.7|14623|14621|8
1644577090000|2022-02-11 10:58:10|14623.3|14621.3|14625.9|14623.9|14626|14624|14623.2|14621.2|29
1644577100000|2022-02-11 10:58:20|14626|14624|14623.3|14621.3|14626|14624|14622.7|14620.7|9
1644577110000|2022-02-11 10:58:30|14623.4|14621.4|14624.2|14622.2|14624.5|14622.5|14623.3|14621.3|2
1644577120000|2022-02-11 10:58:40|14624.4|14622.4|14624.4|14622.4|14625|14623|14624.2|14622.2|7
1644577130000|2022-02-11 10:58:50|14624.3|14622.3|14624.4|14622.4|14625|14623|14623.8|14621.8|4
1644577140000|2022-02-11 10:59:00|14624.5|14622.5|14625.3|14623.3|14625.9|14623.9|14624.5|14622.5|21
1644577150000|2022-02-11 10:59:10|14625.2|14623.2|14622.8|14620.8|14625.5|14623.5|14622.4|14620.4|19
1644577160000|2022-02-11 10:59:20|14622.9|14620.9|14625|14623|14625.2|14623.2|14622.9|14620.9|5
1644577170000|2022-02-11 10:59:30|14624.8|14622.8|14624.4|14622.4|14624.9|14622.9|14624|14622|5
1644577180000|2022-02-11 10:59:40|14624.3|14622.3|14623.9|14621.9|14624.7|14622.7|14623.2|14621.2|5
1644577190000|2022-02-11 10:59:50|14623.8|14621.8|14624.5|14622.5|14624.9|14622.9|14623.8|14621.8|1
1644577200000|2022-02-11 11:00:00|14624.4|14622.4|14624.8|14622.8|14625.5|14623.5|14624.2|14622.2|19
1644577210000|2022-02-11 11:00:10|14625.2|14623.2|14626|14624|14626|14624|14624.4|14622.4|7
1644577220000|2022-02-11 11:00:20|14626.2|14624.2|14625.2|14623.2|14626.2|14624.2|14625|14623|11
1644577230000|2022-02-11 11:00:30|14625|14623|14624.8|14622.8|14625.2|14623.2|14624.5|14622.5|12
1644577240000|2022-02-11 11:00:40|14624.9|14622.9|14623.4|14621.4|14624.9|14622.9|14622.8|14620.8|12
1644577250000|2022-02-11 11:00:50|14623.7|14621.7|14623.3|14621.3|14623.8|14621.8|14621.8|14619.8|12
1644577260000|2022-02-11 11:01:00|14623.4|14621.4|14623.4|14621.4|14623.7|14621.7|14623|14621|9
1644577270000|2022-02-11 11:01:10|14622.9|14620.9|14623.7|14621.7|14623.7|14621.7|14622.8|14620.8|9
1644577280000|2022-02-11 11:01:20|14623.4|14621.4|14624.4|14622.4|14624.7|14622.7|14622.4|14620.4|10
1644577290000|2022-02-11 11:01:30|14624|14622|14624.8|14622.8|14624.9|14622.9|14623.9|14621.9|1
1644577300000|2022-02-11 11:01:40|14624.9|14622.9|14624.3|14622.3|14624.9|14622.9|14624.2|14622.2|2
1644577310000|2022-02-11 11:01:50|14624.2|14622.2|14624.5|14622.5|14624.7|14622.7|14624.2|14622.2|1
1644577320000|2022-02-11 11:02:00|14624.4|14622.4|14624.2|14622.2|14624.9|14622.9|14623.8|14621.8|4
1644577330000|2022-02-11 11:02:10|14624|14622|14624.3|14622.3|14624.8|14622.8|14624|14622|3
1644577340000|2022-02-11 11:02:20|14623.9|14621.9|14623|14621|14624.3|14622.3|14622.7|14620.7|9
1644577350000|2022-02-11 11:02:30|14623.2|14621.2|14621.8|14619.8|14623.3|14621.3|14621.8|14619.8|6
1644577360000|2022-02-11 11:02:40|14622.4|14620.4|14622|14620|14622.8|14620.8|14621.9|14619.9|6
1644577370000|2022-02-11 11:02:50|14622.2|14620.2|14620.9|14618.9|14622.2|14620.2|14620.3|14618.3|15
1644577380000|2022-02-11 11:03:00|14621.5|14619.5|14620.7|14618.7|14621.8|14619.8|14620.7|14618.7|0
1644577390000|2022-02-11 11:03:10|14620.8|14618.8|14621|14619|14621.4|14619.4|14620.7|14618.7|8
1644577400000|2022-02-11 11:03:20|14621.2|14619.2|14621.5|14619.5|14621.7|14619.7|14621|14619|3
1644577410000|2022-02-11 11:03:30|14621.8|14619.8|14621.3|14619.3|14621.9|14619.9|14620.9|14618.9|11
1644577420000|2022-02-11 11:03:40|14621.2|14619.2|14620.5|14618.5|14621.3|14619.3|14619|14617|15
1644577430000|2022-02-11 11:03:50|14620.4|14618.4|14619.3|14617.3|14620.7|14618.7|14619.3|14617.3|7
1644577440000|2022-02-11 11:04:00|14619.2|14617.2|14618|14616|14619.4|14617.4|14617.5|14615.5|16
1644577450000|2022-02-11 11:04:10|14617.9|14615.9|14615.8|14613.8|14618.3|14616.3|14615.8|14613.8|28
1644577460000|2022-02-11 11:04:20|14615.7|14613.7|14614.3|14612.3|14615.7|14613.7|14614.2|14612.2|28
1644577470000|2022-02-11 11:04:30|14614.4|14612.4|14610.8|14608.8|14614.4|14612.4|14608.3|14606.3|91
1644577480000|2022-02-11 11:04:40|14610.9|14608.9|14613|14611|14613.4|14611.4|14610.8|14608.8|33
1644577490000|2022-02-11 11:04:50|14612.7|14610.7|14611.4|14609.4|14613.2|14611.2|14610.9|14608.9|14
1644577500000|2022-02-11 11:05:00|14611.5|14609.5|14612.9|14610.9|14613.3|14611.3|14611.5|14609.5|21
1644577510000|2022-02-11 11:05:10|14613|14611|14613.3|14611.3|14613.3|14611.3|14612.3|14610.3|12
1644577520000|2022-02-11 11:05:20|14613.5|14611.5|14613|14611|14613.5|14611.5|14610.8|14608.8|15
1644577530000|2022-02-11 11:05:30|14612.8|14610.8|14611.3|14609.3|14612.8|14610.8|14611.2|14609.2|13
1644577540000|2022-02-11 11:05:40|14611.2|14609.2|14611.2|14609.2|14611.9|14609.9|14611|14609|12
1644577550000|2022-02-11 11:05:50|14611.3|14609.3|14611|14609|14611.4|14609.4|14610.8|14608.8|10
1644577560000|2022-02-11 11:06:00|14610.9|14608.9|14609.9|14607.9|14610.9|14608.9|14609.5|14607.5|14
1644577570000|2022-02-11 11:06:10|14609.8|14607.8|14610.4|14608.4|14611.4|14609.4|14609.7|14607.7|22
1644577580000|2022-02-11 11:06:20|14610.5|14608.5|14611.5|14609.5|14611.7|14609.7|14610.5|14608.5|13
1644577590000|2022-02-11 11:06:30|14611.7|14609.7|14610.5|14608.5|14611.7|14609.7|14610.5|14608.5|9
1644577600000|2022-02-11 11:06:40|14610.4|14608.4|14610.4|14608.4|14610.4|14608.4|14609.7|14607.7|8
1644577610000|2022-02-11 11:06:50|14611.3|14609.3|14611.9|14609.9|14611.9|14609.9|14611.3|14609.3|9
1644577620000|2022-02-11 11:07:00|14612.5|14610.5|14611.8|14609.8|14612.7|14610.7|14611.8|14609.8|8
1644577630000|2022-02-11 11:07:10|14612|14610|14612.5|14610.5|14613.2|14611.2|14611.5|14609.5|12
1644577640000|2022-02-11 11:07:20|14612.7|14610.7|14610|14608|14613.4|14611.4|14610|14608|93
1644577650000|2022-02-11 11:07:30|14610.2|14608.2|14612|14610|14612|14610|14610.2|14608.2|8
1644577660000|2022-02-11 11:07:40|14611.9|14609.9|14612.5|14610.5|14612.9|14610.9|14611.2|14609.2|13
1644577670000|2022-02-11 11:07:50|14611.9|14609.9|14610.9|14608.9|14611.9|14609.9|14610.3|14608.3|18
1644577680000|2022-02-11 11:08:00|14610.8|14608.8|14607.8|14605.8|14611.3|14609.3|14607|14605|25
1644577690000|2022-02-11 11:08:10|14607.5|14605.5|14604.8|14602.8|14607.5|14605.5|14604.3|14602.3|67
1644577700000|2022-02-11 11:08:20|14604.5|14602.5|14602.8|14600.8|14605.4|14603.4|14601.9|14599.9|63
1644577710000|2022-02-11 11:08:30|14603.5|14601.5|14604.2|14602.2|14605.3|14603.3|14603.5|14601.5|31
1644577720000|2022-02-11 11:08:40|14604.3|14602.3|14604.4|14602.4|14605.2|14603.2|14604|14602|18
1644577730000|2022-02-11 11:08:50|14604.5|14602.5|14604.5|14602.5|14606|14604|14604.5|14602.5|17
1644577740000|2022-02-11 11:09:00|14604.3|14602.3|14603.7|14601.7|14604.5|14602.5|14602.7|14600.7|29
1644577750000|2022-02-11 11:09:10|14603.4|14601.4|14603.8|14601.8|14604|14602|14603.2|14601.2|16
1644577760000|2022-02-11 11:09:20|14603.9|14601.9|14603.3|14601.3|14604.3|14602.3|14603.3|14601.3|12
1644577770000|2022-02-11 11:09:30|14603.7|14601.7|14604.3|14602.3|14604.3|14602.3|14603.7|14601.7|7
1644577780000|2022-02-11 11:09:40|14605|14603|14601.5|14599.5|14605.3|14603.3|14601.5|14599.5|25
1644577790000|2022-02-11 11:09:50|14600|14598|14599.8|14597.8|14600.2|14598.2|14598.7|14596.7|69
1644577800000|2022-02-11 11:10:00|14599.9|14597.9|14602.3|14600.3|14603.9|14601.9|14599.9|14597.9|20
1644577810000|2022-02-11 11:10:10|14601.7|14599.7|14600.2|14598.2|14601.7|14599.7|14598.7|14596.7|21
1644577820000|2022-02-11 11:10:20|14599.8|14597.8|14597|14595|14599.8|14597.8|14596.2|14594.2|54
1644577830000|2022-02-11 11:10:30|14596.8|14594.8|14596.8|14594.8|14597.4|14595.4|14596.7|14594.7|4
1644577840000|2022-02-11 11:10:40|14596.5|14594.5|14596.9|14594.9|14597.7|14595.7|14596.4|14594.4|24
1644577850000|2022-02-11 11:10:50|14597.3|14595.3|14598.3|14596.3|14598.7|14596.7|14597.3|14595.3|17
1644577860000|2022-02-11 11:11:00|14598|14596|14596.8|14594.8|14598.4|14596.4|14596.8|14594.8|27
1644577870000|2022-02-11 11:11:10|14596.9|14594.9|14597|14595|14598.2|14596.2|14596.9|14594.9|16
1644577880000|2022-02-11 11:11:20|14597.2|14595.2|14595.3|14593.3|14597.3|14595.3|14594.5|14592.5|40
1644577890000|2022-02-11 11:11:30|14595.5|14593.5|14600.2|14598.2|14600.3|14598.3|14595.5|14593.5|14
1644577900000|2022-02-11 11:11:40|14600|14598|14603.7|14601.7|14603.9|14601.9|14600|14598|28
1644577910000|2022-02-11 11:11:50|14603.5|14601.5|14604.3|14602.3|14607.4|14605.4|14603.2|14601.2|46
1644577920000|2022-02-11 11:12:00|14604.4|14602.4|14604.8|14602.8|14604.8|14602.8|14603.3|14601.3|21
1644577930000|2022-02-11 11:12:10|14604.3|14602.3|14601.7|14599.7|14604.3|14602.3|14601.4|14599.4|21
1644577940000|2022-02-11 11:12:20|14601.9|14599.9|14603.5|14601.5|14604.2|14602.2|14601.5|14599.5|7
1644577950000|2022-02-11 11:12:30|14603.4|14601.4|14604.2|14602.2|14605.5|14603.5|14603.4|14601.4|14
1644577960000|2022-02-11 11:12:40|14604|14602|14603.3|14601.3|14604|14602|14602.4|14600.4|5
1644577970000|2022-02-11 11:12:50|14603.2|14601.2|14605.2|14603.2|14605.2|14603.2|14603|14601|9
1644577980000|2022-02-11 11:13:00|14605.4|14603.4|14607.2|14605.2|14607.2|14605.2|14605|14603|17
1644577990000|2022-02-11 11:13:10|14606.9|14604.9|14607|14605|14607|14605|14606|14604|9
1644578000000|2022-02-11 11:13:20|14606.5|14604.5|14605.4|14603.4|14607.2|14605.2|14605|14603|15
1644578010000|2022-02-11 11:13:30|14605.3|14603.3|14604.7|14602.7|14606.3|14604.3|14604.7|14602.7|13
1644578020000|2022-02-11 11:13:40|14604.4|14602.4|14603|14601|14604.7|14602.7|14602.2|14600.2|22
1644578030000|2022-02-11 11:13:50|14603.3|14601.3|14604.9|14602.9|14605.3|14603.3|14602.9|14600.9|19
1644578040000|2022-02-11 11:14:00|14604.7|14602.7|14602.5|14600.5|14605|14603|14602.5|14600.5|20
1644578050000|2022-02-11 11:14:10|14602.4|14600.4|14602.7|14600.7|14603.8|14601.8|14601.9|14599.9|41
1644578060000|2022-02-11 11:14:20|14602.5|14600.5|14601.3|14599.3|14602.7|14600.7|14601.2|14599.2|17
1644578070000|2022-02-11 11:14:30|14601.2|14599.2|14600.8|14598.8|14601.4|14599.4|14599.8|14597.8|22
1644578080000|2022-02-11 11:14:40|14600.7|14598.7|14598.3|14596.3|14600.9|14598.9|14597.9|14595.9|34
1644578090000|2022-02-11 11:14:50|14598.5|14596.5|14598.2|14596.2|14598.7|14596.7|14597.4|14595.4|11
1644578100000|2022-02-11 11:15:00|14598.3|14596.3|14603.3|14601.3|14605.4|14603.4|14598.3|14596.3|24
1644578110000|2022-02-11 11:15:10|14603.7|14601.7|14604.3|14602.3|14604.7|14602.7|14602.9|14600.9|17
1644578120000|2022-02-11 11:15:20|14604.2|14602.2|14604.7|14602.7|14605.5|14603.5|14603.7|14601.7|7
1644578130000|2022-02-11 11:15:30|14604.8|14602.8|14605.8|14603.8|14606|14604|14604.8|14602.8|4
1644578140000|2022-02-11 11:15:40|14605.9|14603.9|14607.5|14605.5|14608.4|14606.4|14605.9|14603.9|25
1644578150000|2022-02-11 11:15:50|14607.4|14605.4|14609.3|14607.3|14609.8|14607.8|14607.4|14605.4|35
1644578160000|2022-02-11 11:16:00|14609.2|14607.2|14610.8|14608.8|14610.8|14608.8|14609.2|14607.2|21
1644578170000|2022-02-11 11:16:10|14611.9|14609.9|14610.4|14608.4|14611.9|14609.9|14609.3|14607.3|47
1644578180000|2022-02-11 11:16:20|14610.5|14608.5|14607.4|14605.4|14610.5|14608.5|14606.7|14604.7|20
1644578190000|2022-02-11 11:16:30|14607.5|14605.5|14606.8|14604.8|14607.5|14605.5|14606.3|14604.3|7
1644578200000|2022-02-11 11:16:40|14606.7|14604.7|14607.3|14605.3|14607.5|14605.5|14606.7|14604.7|26
1644578210000|2022-02-11 11:16:50|14607|14605|14608.7|14606.7|14609.5|14607.5|14606.9|14604.9|9
1644578220000|2022-02-11 11:17:00|14608.8|14606.8|14609.5|14607.5|14611.5|14609.5|14608.8|14606.8|10
1644578230000|2022-02-11 11:17:10|14609.4|14607.4|14608.9|14606.9|14609.4|14607.4|14607.7|14605.7|12
1644578240000|2022-02-11 11:17:20|14609|14607|14607.8|14605.8|14609.2|14607.2|14606.2|14604.2|35
1644578250000|2022-02-11 11:17:30|14607.9|14605.9|14608.4|14606.4|14608.5|14606.5|14607.7|14605.7|2
1644578260000|2022-02-11 11:17:40|14607.7|14605.7|14605.8|14603.8|14608.3|14606.3|14605.4|14603.4|20
1644578270000|2022-02-11 11:17:50|14605.7|14603.7|14605.5|14603.5|14606|14604|14604.9|14602.9|13
1644578280000|2022-02-11 11:18:00|14605.4|14603.4|14605.3|14603.3|14607|14605|14605|14603|4
1644578290000|2022-02-11 11:18:10|14604.7|14602.7|14604.3|14602.3|14605|14603|14604|14602|15
1644578300000|2022-02-11 11:18:20|14604.4|14602.4|14605|14603|14605.2|14603.2|14604.3|14602.3|4
1644578310000|2022-02-11 11:18:30|14605.2|14603.2|14605|14603|14606|14604|14604.7|14602.7|4
1644578320000|2022-02-11 11:18:40|14604.8|14602.8|14602.5|14600.5|14604.8|14602.8|14601.2|14599.2|45
1644578330000|2022-02-11 11:18:50|14602.2|14600.2|14601.2|14599.2|14603.3|14601.3|14601|14599|16
1644578340000|2022-02-11 11:19:00|14601.3|14599.3|14597.4|14595.4|14603.3|14601.3|14597.3|14595.3|112
1644578350000|2022-02-11 11:19:10|14597.5|14595.5|14595|14593|14598.2|14596.2|14594.8|14592.8|96
1644578360000|2022-02-11 11:19:20|14595.3|14593.3|14595.5|14593.5|14595.8|14593.8|14594.9|14592.9|12
1644578370000|2022-02-11 11:19:30|14595.4|14593.4|14594.4|14592.4|14596|14594|14591.5|14589.5|71
1644578380000|2022-02-11 11:19:40|14594.5|14592.5|14596|14594|14596.3|14594.3|14594.5|14592.5|10
1644578390000|2022-02-11 11:19:50|14596.3|14594.3|14596.7|14594.7|14597.7|14595.7|14596.2|14594.2|25
1644578400000|2022-02-11 11:20:00|14597|14595|14596.4|14594.4|14597.3|14595.3|14595.8|14593.8|18
1644578410000|2022-02-11 11:20:10|14596.3|14594.3|14595.8|14593.8|14596.4|14594.4|14595.5|14593.5|5
1644578420000|2022-02-11 11:20:20|14595.9|14593.9|14596.8|14594.8|14599.2|14597.2|14595.8|14593.8|19
1644578430000|2022-02-11 11:20:30|14597.3|14595.3|14596.3|14594.3|14597.4|14595.4|14596|14594|15
1644578440000|2022-02-11 11:20:40|14596.4|14594.4|14599.9|14597.9|14600|14598|14595.9|14593.9|10
1644578450000|2022-02-11 11:20:50|14600|14598|14600.8|14598.8|14601.2|14599.2|14599.5|14597.5|31
1644578460000|2022-02-11 11:21:00|14600.9|14598.9|14597.3|14595.3|14601.2|14599.2|14596.9|14594.9|49
1644578470000|2022-02-11 11:21:10|14597.4|14595.4|14598.3|14596.3|14598.3|14596.3|14597.4|14595.4|4
1644578480000|2022-02-11 11:21:20|14598.4|14596.4|14598.3|14596.3|14599|14597|14597.9|14595.9|16
1644578490000|2022-02-11 11:21:30|14598.2|14596.2|14598.3|14596.3|14598.9|14596.9|14598.2|14596.2|4
1644578500000|2022-02-11 11:21:40|14598.5|14596.5|14597.2|14595.2|14598.5|14596.5|14596.9|14594.9|10
1644578510000|2022-02-11 11:21:50|14597.5|14595.5|14596.9|14594.9|14598.3|14596.3|14596.9|14594.9|10
1644578520000|2022-02-11 11:22:00|14597.2|14595.2|14596.7|14594.7|14598.2|14596.2|14596.4|14594.4|18
1644578530000|2022-02-11 11:22:10|14596.5|14594.5|14594.9|14592.9|14597.3|14595.3|14594.7|14592.7|33
1644578540000|2022-02-11 11:22:20|14595|14593|14594.7|14592.7|14596.4|14594.4|14594.7|14592.7|22
1644578550000|2022-02-11 11:22:30|14594.8|14592.8|14595.7|14593.7|14595.7|14593.7|14594.8|14592.8|10
1644578560000|2022-02-11 11:22:40|14595.8|14593.8|14597.3|14595.3|14597.3|14595.3|14595.7|14593.7|8
1644578570000|2022-02-11 11:22:50|14597.2|14595.2|14599.5|14597.5|14599.7|14597.7|14597.2|14595.2|11
1644578580000|2022-02-11 11:23:00|14599.4|14597.4|14600.3|14598.3|14600.3|14598.3|14599.3|14597.3|2
1644578590000|2022-02-11 11:23:10|14600|14598|14600.3|14598.3|14601.3|14599.3|14599.3|14597.3|9
1644578600000|2022-02-11 11:23:20|14599.9|14597.9|14598.3|14596.3|14600.8|14598.8|14598|14596|9
1644578610000|2022-02-11 11:23:30|14598.7|14596.7|14599.3|14597.3|14600|14598|14598.5|14596.5|6
1644578620000|2022-02-11 11:23:40|14599.5|14597.5|14600.4|14598.4|14600.5|14598.5|14598.9|14596.9|5
1644578630000|2022-02-11 11:23:50|14600.3|14598.3|14600.4|14598.4|14600.4|14598.4|14599.5|14597.5|2
1644578640000|2022-02-11 11:24:00|14600.3|14598.3|14600.2|14598.2|14600.4|14598.4|14599.5|14597.5|6
1644578650000|2022-02-11 11:24:10|14600.3|14598.3|14600.3|14598.3|14600.4|14598.4|14600.2|14598.2|1
1644578660000|2022-02-11 11:24:20|14600.2|14598.2|14600.2|14598.2|14600.2|14598.2|14600|14598|0
1644578670000|2022-02-11 11:24:30|14601|14599|14602.4|14600.4|14602.4|14600.4|14601|14599|8
1644578680000|2022-02-11 11:24:40|14602.3|14600.3|14600.5|14598.5|14602.3|14600.3|14600|14598|31
1644578690000|2022-02-11 11:24:50|14600.4|14598.4|14596.8|14594.8|14600.5|14598.5|14596.5|14594.5|23
1644578700000|2022-02-11 11:25:00|14596.9|14594.9|14597.8|14595.8|14598.4|14596.4|14596.7|14594.7|8
1644578710000|2022-02-11 11:25:10|14598.5|14596.5|14597.3|14595.3|14598.5|14596.5|14596.9|14594.9|9
1644578720000|2022-02-11 11:25:20|14597.4|14595.4|14596.2|14594.2|14597.8|14595.8|14595.5|14593.5|16
1644578730000|2022-02-11 11:25:30|14596|14594|14595.5|14593.5|14596|14594|14594.8|14592.8|11
1644578740000|2022-02-11 11:25:40|14595.7|14593.7|14596|14594|14596.3|14594.3|14594.5|14592.5|12
1644578750000|2022-02-11 11:25:50|14595.9|14593.9|14595.3|14593.3|14596|14594|14594.8|14592.8|5
1644578760000|2022-02-11 11:26:00|14595.4|14593.4|14592.5|14590.5|14595.8|14593.8|14592.3|14590.3|27
1644578770000|2022-02-11 11:26:10|14592.7|14590.7|14590.5|14588.5|14592.7|14590.7|14590.2|14588.2|41
1644578780000|2022-02-11 11:26:20|14590.3|14588.3|14590.5|14588.5|14591.8|14589.8|14590.3|14588.3|31
1644578790000|2022-02-11 11:26:30|14590.4|14588.4|14591|14589|14592.8|14590.8|14588.3|14586.3|72
1644578800000|2022-02-11 11:26:40|14591.3|14589.3|14589.5|14587.5|14591.5|14589.5|14589.5|14587.5|22
1644578810000|2022-02-11 11:26:50|14589.7|14587.7|14588.5|14586.5|14591.2|14589.2|14588.5|14586.5|16
1644578820000|2022-02-11 11:27:00|14588.8|14586.8|14590.3|14588.3|14592|14590|14588.8|14586.8|10
1644578830000|2022-02-11 11:27:10|14590.4|14588.4|14589.5|14587.5|14590.4|14588.4|14589.5|14587.5|11
1644578840000|2022-02-11 11:27:20|14588.8|14586.8|14588|14586|14590.7|14588.7|14587.8|14585.8|30
1644578850000|2022-02-11 11:27:30|14587.4|14585.4|14587.5|14585.5|14588.4|14586.4|14586.9|14584.9|18
1644578860000|2022-02-11 11:27:40|14587.7|14585.7|14589.9|14587.9|14589.9|14587.9|14586.5|14584.5|28
1644578870000|2022-02-11 11:27:50|14590|14588|14590.9|14588.9|14593.3|14591.3|14590|14588|38
1644578880000|2022-02-11 11:28:00|14591|14589|14594|14592|14594.4|14592.4|14591|14589|28
1644578890000|2022-02-11 11:28:10|14594.2|14592.2|14595.4|14593.4|14595.4|14593.4|14593.3|14591.3|18
1644578900000|2022-02-11 11:28:20|14595.5|14593.5|14596|14594|14597.2|14595.2|14595.2|14593.2|31
1644578910000|2022-02-11 11:28:30|14595.9|14593.9|14597.8|14595.8|14597.8|14595.8|14595.7|14593.7|17
1644578920000|2022-02-11 11:28:40|14597.9|14595.9|14598.9|14596.9|14599.3|14597.3|14596.7|14594.7|18
1644578930000|2022-02-11 11:28:50|14598.7|14596.7|14599.4|14597.4|14599.7|14597.7|14597.4|14595.4|33
1644578940000|2022-02-11 11:29:00|14600.2|14598.2|14603.3|14601.3|14603.3|14601.3|14600|14598|38
1644578950000|2022-02-11 11:29:10|14604|14602|14603.5|14601.5|14604.9|14602.9|14603.3|14601.3|34
1644578960000|2022-02-11 11:29:20|14603.4|14601.4|14603.5|14601.5|14603.8|14601.8|14603|14601|4
1644578970000|2022-02-11 11:29:30|14603.7|14601.7|14607|14605|14607.5|14605.5|14603.7|14601.7|27
1644578980000|2022-02-11 11:29:40|14607.4|14605.4|14607.7|14605.7|14607.9|14605.9|14607.2|14605.2|12
1644578990000|2022-02-11 11:29:50|14608.2|14606.2|14604.9|14602.9|14608.4|14606.4|14604.9|14602.9|73
1644579000000|2022-02-11 11:30:00|14604.8|14602.8|14605|14603|14605.8|14603.8|14604.4|14602.4|8
1644579010000|2022-02-11 11:30:10|14604.9|14602.9|14606|14604|14606.5|14604.5|14603.8|14601.8|18
1644579020000|2022-02-11 11:30:20|14606.3|14604.3|14605.7|14603.7|14606.5|14604.5|14605.4|14603.4|17
1644579030000|2022-02-11 11:30:30|14605.5|14603.5|14606.4|14604.4|14606.4|14604.4|14603.3|14601.3|7
1644579040000|2022-02-11 11:30:40|14606.3|14604.3|14606.9|14604.9|14606.9|14604.9|14605.3|14603.3|7
1644579050000|2022-02-11 11:30:50|14607|14605|14606.5|14604.5|14607.2|14605.2|14606.2|14604.2|4
1644579060000|2022-02-11 11:31:00|14606.7|14604.7|14605.3|14603.3|14606.7|14604.7|14604.9|14602.9|11
1644579070000|2022-02-11 11:31:10|14605.2|14603.2|14605.3|14603.3|14605.8|14603.8|14604.7|14602.7|7
1644579080000|2022-02-11 11:31:20|14605.2|14603.2|14602.5|14600.5|14605.2|14603.2|14602.2|14600.2|16
1644579090000|2022-02-11 11:31:30|14602.7|14600.7|14604.3|14602.3|14604.5|14602.5|14601.5|14599.5|23
1644579100000|2022-02-11 11:31:40|14604.4|14602.4|14601.8|14599.8|14604.4|14602.4|14601.7|14599.7|4
1644579110000|2022-02-11 11:31:50|14601.7|14599.7|14601.8|14599.8|14602.4|14600.4|14601.2|14599.2|14
1644579120000|2022-02-11 11:32:00|14601.9|14599.9|14601.2|14599.2|14602.7|14600.7|14601.2|14599.2|9
1644579130000|2022-02-11 11:32:10|14601|14599|14601.3|14599.3|14601.7|14599.7|14600.7|14598.7|8
1644579140000|2022-02-11 11:32:20|14601.4|14599.4|14602|14600|14602.3|14600.3|14601.3|14599.3|2
1644579150000|2022-02-11 11:32:30|14601.9|14599.9|14601.9|14599.9|14602|14600|14601.3|14599.3|3
1644579160000|2022-02-11 11:32:40|14601.3|14599.3|14600.3|14598.3|14601.7|14599.7|14600.3|14598.3|18
1644579170000|2022-02-11 11:32:50|14600.2|14598.2|14601.5|14599.5|14601.5|14599.5|14600.2|14598.2|4
1644579180000|2022-02-11 11:33:00|14601.4|14599.4|14602.4|14600.4|14603|14601|14601.2|14599.2|11
1644579190000|2022-02-11 11:33:10|14602.5|14600.5|14601.5|14599.5|14602.8|14600.8|14601|14599|11
1644579200000|2022-02-11 11:33:20|14601.4|14599.4|14601.5|14599.5|14601.9|14599.9|14601.4|14599.4|6
1644579210000|2022-02-11 11:33:30|14601.7|14599.7|14602.2|14600.2|14602.3|14600.3|14600.5|14598.5|13
1644579220000|2022-02-11 11:33:40|14602.3|14600.3|14602.5|14600.5|14603|14601|14601.7|14599.7|4
1644579230000|2022-02-11 11:33:50|14602.4|14600.4|14603|14601|14603.3|14601.3|14602.4|14600.4|2
1644579240000|2022-02-11 11:34:00|14603.2|14601.2|14603.2|14601.2|14603.2|14601.2|14602.2|14600.2|1
1644579250000|2022-02-11 11:34:10|14603.3|14601.3|14600.5|14598.5|14603.7|14601.7|14600.4|14598.4|106
1644579260000|2022-02-11 11:34:20|14601|14599|14600.7|14598.7|14601|14599|14600.4|14598.4|5
1644579270000|2022-02-11 11:34:30|14600.8|14598.8|14598.3|14596.3|14601|14599|14597.9|14595.9|47
1644579280000|2022-02-11 11:34:40|14598.4|14596.4|14597|14595|14599.2|14597.2|14596.7|14594.7|19
1644579290000|2022-02-11 11:34:50|14597.2|14595.2|14596.2|14594.2|14597.9|14595.9|14595.9|14593.9|31
1644579300000|2022-02-11 11:35:00|14596|14594|14596.2|14594.2|14596.5|14594.5|14594.3|14592.3|23
1644579310000|2022-02-11 11:35:10|14596.9|14594.9|14597.8|14595.8|14598.4|14596.4|14596.9|14594.9|10
1644579320000|2022-02-11 11:35:20|14597.7|14595.7|14600.8|14598.8|14601.4|14599.4|14597.4|14595.4|30
1644579330000|2022-02-11 11:35:30|14600.9|14598.9|14599.9|14597.9|14601.2|14599.2|14599.8|14597.8|11
1644579340000|2022-02-11 11:35:40|14599.8|14597.8|14600.4|14598.4|14600.9|14598.9|14599.2|14597.2|17
1644579350000|2022-02-11 11:35:50|14600.3|14598.3|14601|14599|14601.4|14599.4|14598.9|14596.9|13
1644579360000|2022-02-11 11:36:00|14600.9|14598.9|14602.3|14600.3|14602.7|14600.7|14600.9|14598.9|17
1644579370000|2022-02-11 11:36:10|14602.7|14600.7|14604.5|14602.5|14604.7|14602.7|14602.3|14600.3|37
1644579380000|2022-02-11 11:36:20|14604.4|14602.4|14603.7|14601.7|14605.3|14603.3|14603.3|14601.3|41
1644579390000|2022-02-11 11:36:30|14603.3|14601.3|14603|14601|14603.8|14601.8|14603|14601|25
1644579400000|2022-02-11 11:36:40|14602.8|14600.8|14602.2|14600.2|14603.2|14601.2|14602|14600|14
1644579410000|2022-02-11 11:36:50|14602.3|14600.3|14600.5|14598.5|14602.9|14600.9|14600.3|14598.3|29
1644579420000|2022-02-11 11:37:00|14600.7|14598.7|14597|14595|14600.9|14598.9|14596.4|14594.4|24
1644579430000|2022-02-11 11:37:10|14596.8|14594.8|14597|14595|14598.3|14596.3|14596.4|14594.4|20
1644579440000|2022-02-11 11:37:20|14596.9|14594.9|14597.8|14595.8|14598.3|14596.3|14596.7|14594.7|13
1644579450000|2022-02-11 11:37:30|14597.7|14595.7|14597.8|14595.8|14597.9|14595.9|14597|14595|3
1644579460000|2022-02-11 11:37:40|14597.7|14595.7|14596.5|14594.5|14597.7|14595.7|14596|14594|2
1644579470000|2022-02-11 11:37:50|14596.7|14594.7|14599.4|14597.4|14599.4|14597.4|14596.7|14594.7|6
1644579480000|2022-02-11 11:38:00|14599.5|14597.5|14601.3|14599.3|14602|14600|14599.5|14597.5|6
1644579490000|2022-02-11 11:38:10|14601.2|14599.2|14602.2|14600.2|14602.8|14600.8|14601|14599|11
1644579500000|2022-02-11 11:38:20|14601.8|14599.8|14602.3|14600.3|14602.4|14600.4|14601.5|14599.5|1
1644579510000|2022-02-11 11:38:30|14602.4|14600.4|14602|14600|14602.5|14600.5|14600.8|14598.8|6
1644579520000|2022-02-11 11:38:40|14602.2|14600.2|14602.3|14600.3|14602.4|14600.4|14601.4|14599.4|1
1644579530000|2022-02-11 11:38:50|14602.2|14600.2|14602.3|14600.3|14602.4|14600.4|14601.7|14599.7|9
1644579540000|2022-02-11 11:39:00|14602.2|14600.2|14605.4|14603.4|14607|14605|14601.8|14599.8|175
1644579550000|2022-02-11 11:39:10|14606|14604|14608|14606|14608.3|14606.3|14605.9|14603.9|27
1644579560000|2022-02-11 11:39:20|14607.8|14605.8|14607|14605|14608.8|14606.8|14606.7|14604.7|30
1644579570000|2022-02-11 11:39:30|14607.4|14605.4|14607.5|14605.5|14607.9|14605.9|14607|14605|4
1644579580000|2022-02-11 11:39:40|14607.4|14605.4|14607.8|14605.8|14607.8|14605.8|14605.8|14603.8|10
1644579590000|2022-02-11 11:39:50|14607.9|14605.9|14605.7|14603.7|14608.3|14606.3|14605.4|14603.4|11
1644579600000|2022-02-11 11:40:00|14605.8|14603.8|14608.3|14606.3|14608.4|14606.4|14605.8|14603.8|17
1644579610000|2022-02-11 11:40:10|14608.7|14606.7|14610.5|14608.5|14610.5|14608.5|14608.4|14606.4|27
1644579620000|2022-02-11 11:40:20|14610.7|14608.7|14612.3|14610.3|14613.4|14611.4|14610.7|14608.7|50
1644579630000|2022-02-11 11:40:30|14612.7|14610.7|14614.8|14612.8|14614.8|14612.8|14612.2|14610.2|25
1644579640000|2022-02-11 11:40:40|14614.7|14612.7|14612|14610|14614.8|14612.8|14612|14610|10
1644579650000|2022-02-11 11:40:50|14612.2|14610.2|14612.2|14610.2|14612.9|14610.9|14611.5|14609.5|2
1644579660000|2022-02-11 11:41:00|14612|14610|14613.4|14611.4|14614.7|14612.7|14611.9|14609.9|20
1644579670000|2022-02-11 11:41:10|14613.7|14611.7|14615.7|14613.7|14616.4|14614.4|14612.4|14610.4|22
1644579680000|2022-02-11 11:41:20|14615.8|14613.8|14613.8|14611.8|14615.8|14613.8|14613.4|14611.4|16
1644579690000|2022-02-11 11:41:30|14613.7|14611.7|14612.9|14610.9|14614.3|14612.3|14612.7|14610.7|18
1644579700000|2022-02-11 11:41:40|14613.4|14611.4|14612.8|14610.8|14614.7|14612.7|14612.5|14610.5|15
1644579710000|2022-02-11 11:41:50|14612.9|14610.9|14613|14611|14613.5|14611.5|14612.9|14610.9|6
1644579720000|2022-02-11 11:42:00|14612.9|14610.9|14611.5|14609.5|14614|14612|14611.3|14609.3|14
1644579730000|2022-02-11 11:42:10|14611.3|14609.3|14610.7|14608.7|14612.8|14610.8|14610.7|14608.7|10
1644579740000|2022-02-11 11:42:20|14610.8|14608.8|14610.4|14608.4|14610.8|14608.8|14608.5|14606.5|21
1644579750000|2022-02-11 11:42:30|14610.3|14608.3|14610.4|14608.4|14610.5|14608.5|14609.8|14607.8|21
1644579760000|2022-02-11 11:42:40|14610.5|14608.5|14610.4|14608.4|14611.2|14609.2|14609.7|14607.7|7
1644579770000|2022-02-11 11:42:50|14610.5|14608.5|14609.8|14607.8|14610.8|14608.8|14609.5|14607.5|4
1644579780000|2022-02-11 11:43:00|14609.9|14607.9|14609.2|14607.2|14610.8|14608.8|14608.9|14606.9|9
1644579790000|2022-02-11 11:43:10|14609|14607|14610.7|14608.7|14610.7|14608.7|14608.2|14606.2|22
1644579800000|2022-02-11 11:43:20|14610.5|14608.5|14608.3|14606.3|14610.5|14608.5|14608.2|14606.2|18
1644579810000|2022-02-11 11:43:30|14607.3|14605.3|14609|14607|14609.2|14607.2|14606.5|14604.5|39
1644579820000|2022-02-11 11:43:40|14609.2|14607.2|14606.4|14604.4|14609.2|14607.2|14606.3|14604.3|7
1644579830000|2022-02-11 11:43:50|14606.5|14604.5|14606.4|14604.4|14607.5|14605.5|14605.5|14603.5|41
1644579840000|2022-02-11 11:44:00|14606.3|14604.3|14606|14604|14606.4|14604.4|14605|14603|2
1644579850000|2022-02-11 11:44:10|14605.8|14603.8|14606.3|14604.3|14606.9|14604.9|14605.4|14603.4|7
1644579860000|2022-02-11 11:44:20|14606.4|14604.4|14607.3|14605.3|14607.3|14605.3|14606.3|14604.3|6
1644579870000|2022-02-11 11:44:30|14607.2|14605.2|14607.8|14605.8|14607.8|14605.8|14606|14604|8
1644579880000|2022-02-11 11:44:40|14609|14607|14609.3|14607.3|14610|14608|14608.8|14606.8|10
1644579890000|2022-02-11 11:44:50|14609.4|14607.4|14606.5|14604.5|14609.8|14607.8|14606.2|14604.2|10
1644579900000|2022-02-11 11:45:00|14606.3|14604.3|14606.7|14604.7|14606.9|14604.9|14604.2|14602.2|18
1644579910000|2022-02-11 11:45:10|14606.8|14604.8|14606.8|14604.8|14607.4|14605.4|14605.4|14603.4|10
1644579920000|2022-02-11 11:45:20|14607|14605|14605.4|14603.4|14607|14605|14605.3|14603.3|14
1644579930000|2022-02-11 11:45:30|14605.3|14603.3|14604.8|14602.8|14605.7|14603.7|14604.8|14602.8|9
1644579940000|2022-02-11 11:45:40|14604.7|14602.7|14605.3|14603.3|14605.3|14603.3|14604.2|14602.2|8
1644579950000|2022-02-11 11:45:50|14605.2|14603.2|14599.5|14597.5|14605.3|14603.3|14599.4|14597.4|77
1644579960000|2022-02-11 11:46:00|14599.3|14597.3|14602.5|14600.5|14602.7|14600.7|14599.3|14597.3|27
1644579970000|2022-02-11 11:46:10|14602.7|14600.7|14601.3|14599.3|14602.9|14600.9|14601.2|14599.2|10
1644579980000|2022-02-11 11:46:20|14601.4|14599.4|14601.9|14599.9|14602.7|14600.7|14601.4|14599.4|12
1644579990000|2022-02-11 11:46:30|14602|14600|14603.7|14601.7|14604.2|14602.2|14602|14600|20
1644580000000|2022-02-11 11:46:40|14603.8|14601.8|14604.8|14602.8|14605.4|14603.4|14603.5|14601.5|3
1644580010000|2022-02-11 11:46:50|14604.7|14602.7|14605.3|14603.3|14605.9|14603.9|14604.2|14602.2|9
1644580020000|2022-02-11 11:47:00|14605.4|14603.4|14605.3|14603.3|14605.5|14603.5|14604.4|14602.4|3
1644580030000|2022-02-11 11:47:10|14605.4|14603.4|14602.9|14600.9|14606.9|14604.9|14602.9|14600.9|23
1644580040000|2022-02-11 11:47:20|14603|14601|14603.9|14601.9|14604|14602|14601.7|14599.7|4
1644580050000|2022-02-11 11:47:30|14604|14602|14604.5|14602.5|14604.9|14602.9|14603.8|14601.8|1
1644580060000|2022-02-11 11:47:40|14604.3|14602.3|14605.9|14603.9|14605.9|14603.9|14603.5|14601.5|11
1644580070000|2022-02-11 11:47:50|14605.7|14603.7|14604.4|14602.4|14606.7|14604.7|14604.4|14602.4|32
1644580080000|2022-02-11 11:48:00|14604.5|14602.5|14604.9|14602.9|14605.7|14603.7|14604.3|14602.3|13
1644580090000|2022-02-11 11:48:10|14605|14603|14606.9|14604.9|14607.5|14605.5|14604.8|14602.8|13
1644580100000|2022-02-11 11:48:20|14606.8|14604.8|14607.4|14605.4|14607.8|14605.8|14606.5|14604.5|12
1644580110000|2022-02-11 11:48:30|14607.7|14605.7|14607.5|14605.5|14608|14606|14607|14605|8
1644580120000|2022-02-11 11:48:40|14607.7|14605.7|14606.7|14604.7|14608.3|14606.3|14606.7|14604.7|11
1644580130000|2022-02-11 11:48:50|14606.5|14604.5|14607.2|14605.2|14607.5|14605.5|14606.5|14604.5|7
1644580140000|2022-02-11 11:49:00|14607.3|14605.3|14606.9|14604.9|14607.9|14605.9|14606.9|14604.9|7
1644580150000|2022-02-11 11:49:10|14606|14604|14606.5|14604.5|14606.5|14604.5|14605.8|14603.8|6
1644580160000|2022-02-11 11:49:20|14606.4|14604.4|14604.2|14602.2|14606.5|14604.5|14604.2|14602.2|21
1644580170000|2022-02-11 11:49:30|14604.3|14602.3|14603.8|14601.8|14604.5|14602.5|14602.8|14600.8|17
1644580180000|2022-02-11 11:49:40|14603.7|14601.7|14602.5|14600.5|14603.7|14601.7|14601.5|14599.5|25
1644580190000|2022-02-11 11:49:50|14602.4|14600.4|14601|14599|14602.5|14600.5|14600.7|14598.7|30
1644580200000|2022-02-11 11:50:00|14600.9|14598.9|14604.9|14602.9|14607|14605|14600.9|14598.9|44
1644580210000|2022-02-11 11:50:10|14605|14603|14605.4|14603.4|14605.9|14603.9|14604|14602|8
1644580220000|2022-02-11 11:50:20|14605.3|14603.3|14604.2|14602.2|14605.3|14603.3|14603|14601|27
1644580230000|2022-02-11 11:50:30|14604|14602|14605.5|14603.5|14607|14605|14604|14602|19
1644580240000|2022-02-11 11:50:40|14605.7|14603.7|14606|14604|14606.3|14604.3|14605.7|14603.7|4
1644580250000|2022-02-11 11:50:50|14605.8|14603.8|14606|14604|14607|14605|14604.5|14602.5|17
1644580260000|2022-02-11 11:51:00|14606.3|14604.3|14609.4|14607.4|14609.4|14607.4|14606.3|14604.3|15
1644580270000|2022-02-11 11:51:10|14609.3|14607.3|14609.3|14607.3|14609.8|14607.8|14608.9|14606.9|16
1644580280000|2022-02-11 11:51:20|14608.7|14606.7|14607|14605|14608.7|14606.7|14606.7|14604.7|8
1644580290000|2022-02-11 11:51:30|14607.2|14605.2|14608.2|14606.2|14608.2|14606.2|14605.7|14603.7|7
1644580300000|2022-02-11 11:51:40|14608|14606|14608|14606|14608.9|14606.9|14607.8|14605.8|16
1644580310000|2022-02-11 11:51:50|14608.2|14606.2|14608.5|14606.5|14609|14607|14607.8|14605.8|15
1644580320000|2022-02-11 11:52:00|14608.7|14606.7|14609.4|14607.4|14609.7|14607.7|14608.3|14606.3|3
1644580330000|2022-02-11 11:52:10|14609.5|14607.5|14606.7|14604.7|14609.7|14607.7|14606.7|14604.7|12
1644580340000|2022-02-11 11:52:20|14607|14605|14606.5|14604.5|14607.4|14605.4|14606.2|14604.2|6
1644580350000|2022-02-11 11:52:30|14606.4|14604.4|14606.5|14604.5|14607|14605|14606.2|14604.2|2
1644580360000|2022-02-11 11:52:40|14606.4|14604.4|14604.2|14602.2|14606.9|14604.9|14602.9|14600.9|38
1644580370000|2022-02-11 11:52:50|14604|14602|14601.3|14599.3|14604.5|14602.5|14601.2|14599.2|18
1644580380000|2022-02-11 11:53:00|14600.9|14598.9|14601.2|14599.2|14603|14601|14600.3|14598.3|17
1644580390000|2022-02-11 11:53:10|14601.3|14599.3|14598.4|14596.4|14601.3|14599.3|14597.5|14595.5|51
1644580400000|2022-02-11 11:53:20|14598.8|14596.8|14601.2|14599.2|14603.5|14601.5|14598.7|14596.7|20
1644580410000|2022-02-11 11:53:30|14601.3|14599.3|14602.3|14600.3|14603.7|14601.7|14601|14599|5
1644580420000|2022-02-11 11:53:40|14602.4|14600.4|14602.3|14600.3|14603.5|14601.5|14602.3|14600.3|13
1644580430000|2022-02-11 11:53:50|14602.5|14600.5|14601|14599|14602.5|14600.5|14601|14599|5
1644580440000|2022-02-11 11:54:00|14600.9|14598.9|14603|14601|14603.9|14601.9|14600.2|14598.2|22
1644580450000|2022-02-11 11:54:10|14603.2|14601.2|14603.2|14601.2|14604.4|14602.4|14603.2|14601.2|5
1644580460000|2022-02-11 11:54:20|14603|14601|14603.8|14601.8|14604.2|14602.2|14602.9|14600.9|3
1644580470000|2022-02-11 11:54:30|14604.2|14602.2|14605.5|14603.5|14605.7|14603.7|14603.7|14601.7|10
1644580480000|2022-02-11 11:54:40|14605.7|14603.7|14604.3|14602.3|14605.9|14603.9|14603.8|14601.8|12
1644580490000|2022-02-11 11:54:50|14604.4|14602.4|14602.7|14600.7|14604.9|14602.9|14602.3|14600.3|23
1644580500000|2022-02-11 11:55:00|14602.8|14600.8|14601|14599|14603.2|14601.2|14601|14599|8
1644580510000|2022-02-11 11:55:10|14601.2|14599.2|14601.8|14599.8|14602|14600|14601.2|14599.2|0
1644580520000|2022-02-11 11:55:20|14601.9|14599.9|14603.2|14601.2|14603.4|14601.4|14601.9|14599.9|6
1644580530000|2022-02-11 11:55:30|14603|14601|14602|14600|14603|14601|14602|14600|17
1644580540000|2022-02-11 11:55:40|14602.2|14600.2|14607.9|14605.9|14607.9|14605.9|14602.2|14600.2|15
1644580550000|2022-02-11 11:55:50|14608|14606|14609.7|14607.7|14609.8|14607.8|14608|14606|29
1644580560000|2022-02-11 11:56:00|14610.3|14608.3|14610.4|14608.4|14610.5|14608.5|14609.3|14607.3|22
1644580570000|2022-02-11 11:56:10|14610.3|14608.3|14608.9|14606.9|14610.4|14608.4|14608.3|14606.3|8
1644580580000|2022-02-11 11:56:20|14609|14607|14608|14606|14609.2|14607.2|14608|14606|4
1644580590000|2022-02-11 11:56:30|14608.2|14606.2|14607.5|14605.5|14608.3|14606.3|14607|14605|4
1644580600000|2022-02-11 11:56:40|14607.7|14605.7|14607.5|14605.5|14607.8|14605.8|14606.9|14604.9|2
1644580610000|2022-02-11 11:56:50|14607.4|14605.4|14607|14605|14607.5|14605.5|14606.7|14604.7|1
1644580620000|2022-02-11 11:57:00|14607.2|14605.2|14607.8|14605.8|14607.8|14605.8|14606.9|14604.9|5
1644580630000|2022-02-11 11:57:10|14607.7|14605.7|14607.5|14605.5|14607.9|14605.9|14607.3|14605.3|2
1644580640000|2022-02-11 11:57:20|14607.4|14605.4|14607|14605|14607.8|14605.8|14606.7|14604.7|4
1644580650000|2022-02-11 11:57:30|14607.2|14605.2|14608|14606|14608.8|14606.8|14607.2|14605.2|9
1644580660000|2022-02-11 11:57:40|14608.2|14606.2|14608.3|14606.3|14608.8|14606.8|14607.8|14605.8|0
1644580670000|2022-02-11 11:57:50|14608.4|14606.4|14608.9|14606.9|14609|14607|14608.4|14606.4|8
1644580680000|2022-02-11 11:58:00|14608.8|14606.8|14608.5|14606.5|14609|14607|14607.7|14605.7|12
1644580690000|2022-02-11 11:58:10|14608.4|14606.4|14610|14608|14610|14608|14608.4|14606.4|10
1644580700000|2022-02-11 11:58:20|14609.9|14607.9|14609.8|14607.8|14610.2|14608.2|14609.4|14607.4|6
1644580710000|2022-02-11 11:58:30|14609.7|14607.7|14609.8|14607.8|14610.9|14608.9|14609.7|14607.7|10
1644580720000|2022-02-11 11:58:40|14609.9|14607.9|14609|14607|14609.9|14607.9|14608.7|14606.7|10
1644580730000|2022-02-11 11:58:50|14608.9|14606.9|14610.7|14608.7|14610.7|14608.7|14608.9|14606.9|16
1644580740000|2022-02-11 11:59:00|14610.8|14608.8|14611.3|14609.3|14611.3|14609.3|14610.8|14608.8|4
1644580750000|2022-02-11 11:59:10|14611.4|14609.4|14610.9|14608.9|14612|14610|14610.7|14608.7|17
1644580760000|2022-02-11 11:59:20|14610.8|14608.8|14612|14610|14612.5|14610.5|14610.7|14608.7|25
1644580770000|2022-02-11 11:59:30|14611.9|14609.9|14612.3|14610.3|14612.8|14610.8|14611.9|14609.9|10
1644580780000|2022-02-11 11:59:40|14612.4|14610.4|14612.7|14610.7|14612.8|14610.8|14612|14610|2
1644580790000|2022-02-11 11:59:50|14612.5|14610.5|14611.9|14609.9|14612.5|14610.5|14611.5|14609.5|13
1644580800000|2022-02-11 12:00:00|14612|14610|14614.5|14612.5|14615.7|14613.7|14611.5|14609.5|115
1644580810000|2022-02-11 12:00:10|14614.7|14612.7|14613.3|14611.3|14615.3|14613.3|14611.5|14609.5|24
1644580820000|2022-02-11 12:00:20|14613.4|14611.4|14615|14613|14615.5|14613.5|14613.4|14611.4|48
1644580830000|2022-02-11 12:00:30|14614.8|14612.8|14615.2|14613.2|14615.2|14613.2|14613.4|14611.4|37
1644580840000|2022-02-11 12:00:40|14615|14613|14614|14612|14615.2|14613.2|14613.2|14611.2|20
1644580850000|2022-02-11 12:00:50|14613.9|14611.9|14615.9|14613.9|14615.9|14613.9|14613.9|14611.9|17
1644580860000|2022-02-11 12:01:00|14616|14614|14614.2|14612.2|14617.2|14615.2|14613|14611|38
1644580870000|2022-02-11 12:01:10|14614.5|14612.5|14616.7|14614.7|14617.7|14615.7|14614.5|14612.5|24
1644580880000|2022-02-11 12:01:20|14616.5|14614.5|14618.5|14616.5|14618.5|14616.5|14616.5|14614.5|17
1644580890000|2022-02-11 12:01:30|14619|14617|14620.9|14618.9|14621|14619|14618.8|14616.8|52
1644580900000|2022-02-11 12:01:40|14620.8|14618.8|14621|14619|14621.9|14619.9|14619.7|14617.7|31
1644580910000|2022-02-11 12:01:50|14620.9|14618.9|14621.4|14619.4|14622.2|14620.2|14620.4|14618.4|21
1644580920000|2022-02-11 12:02:00|14621.5|14619.5|14625|14623|14625.2|14623.2|14621.5|14619.5|71
1644580930000|2022-02-11 12:02:10|14624.8|14622.8|14628|14626|14628.2|14626.2|14624.4|14622.4|65
1644580940000|2022-02-11 12:02:20|14628.2|14626.2|14626|14624|14628.3|14626.3|14625.8|14623.8|37
1644580950000|2022-02-11 12:02:30|14625.9|14623.9|14625.8|14623.8|14626.5|14624.5|14625.4|14623.4|26
1644580960000|2022-02-11 12:02:40|14625.9|14623.9|14623.8|14621.8|14625.9|14623.9|14621.5|14619.5|40
1644580970000|2022-02-11 12:02:50|14623.7|14621.7|14621.2|14619.2|14625.8|14623.8|14620.5|14618.5|86
1644580980000|2022-02-11 12:03:00|14621|14619|14620.4|14618.4|14622.3|14620.3|14620.4|14618.4|32
1644580990000|2022-02-11 12:03:10|14620.5|14618.5|14618.3|14616.3|14620.7|14618.7|14617|14615|58
1644581000000|2022-02-11 12:03:20|14618.2|14616.2|14615.7|14613.7|14618.2|14616.2|14615.4|14613.4|30
1644581010000|2022-02-11 12:03:30|14615.8|14613.8|14615|14613|14615.8|14613.8|14613.3|14611.3|51
1644581020000|2022-02-11 12:03:40|14615.2|14613.2|14613.9|14611.9|14615.8|14613.8|14613.8|14611.8|31
1644581030000|2022-02-11 12:03:50|14613.8|14611.8|14614.9|14612.9|14615.2|14613.2|14613.5|14611.5|32
1644581040000|2022-02-11 12:04:00|14614.8|14612.8|14616.7|14614.7|14616.7|14614.7|14614.7|14612.7|33
1644581050000|2022-02-11 12:04:10|14616.4|14614.4|14617.2|14615.2|14617.4|14615.4|14616|14614|8
1644581060000|2022-02-11 12:04:20|14617.4|14615.4|14618.3|14616.3|14618.5|14616.5|14616.4|14614.4|11
1644581070000|2022-02-11 12:04:30|14618.2|14616.2|14618|14616|14618.2|14616.2|14616.8|14614.8|2
1644581080000|2022-02-11 12:04:40|14617.7|14615.7|14618.2|14616.2|14618.2|14616.2|14616.4|14614.4|24
1644581090000|2022-02-11 12:04:50|14618.3|14616.3|14618.3|14616.3|14618.4|14616.4|14616.8|14614.8|21
1644581100000|2022-02-11 12:05:00|14618.4|14616.4|14621.7|14619.7|14623|14621|14618.3|14616.3|44
1644581110000|2022-02-11 12:05:10|14621.5|14619.5|14619.2|14617.2|14621.8|14619.8|14618.3|14616.3|24
1644581120000|2022-02-11 12:05:20|14618.5|14616.5|14619.2|14617.2|14620.9|14618.9|14618.5|14616.5|8
1644581130000|2022-02-11 12:05:30|14619.3|14617.3|14619.2|14617.2|14620|14618|14619|14617|15
1644581140000|2022-02-11 12:05:40|14619.8|14617.8|14618.2|14616.2|14619.8|14617.8|14617.9|14615.9|18
1644581150000|2022-02-11 12:05:50|14618.4|14616.4|14620.9|14618.9|14621.5|14619.5|14617.9|14615.9|38
1644581160000|2022-02-11 12:06:00|14621.2|14619.2|14622|14620|14622.5|14620.5|14621.2|14619.2|14
1644581170000|2022-02-11 12:06:10|14622.2|14620.2|14620.4|14618.4|14622.4|14620.4|14619.4|14617.4|11
1644581180000|2022-02-11 12:06:20|14620.3|14618.3|14621.5|14619.5|14621.7|14619.7|14620.3|14618.3|6
1644581190000|2022-02-11 12:06:30|14622|14620|14622.8|14620.8|14622.9|14620.9|14621.9|14619.9|19
1644581200000|2022-02-11 12:06:40|14622.9|14620.9|14622.3|14620.3|14623.3|14621.3|14622|14620|39
1644581210000|2022-02-11 12:06:50|14622.5|14620.5|14621.2|14619.2|14622.5|14620.5|14620.4|14618.4|11
1644581220000|2022-02-11 12:07:00|14621|14619|14619.4|14617.4|14621.3|14619.3|14619.3|14617.3|27
1644581230000|2022-02-11 12:07:10|14619.5|14617.5|14617.8|14615.8|14619.5|14617.5|14617.5|14615.5|14
1644581240000|2022-02-11 12:07:20|14617.9|14615.9|14618.2|14616.2|14618.8|14616.8|14616.9|14614.9|15
1644581250000|2022-02-11 12:07:30|14618.3|14616.3|14621.5|14619.5|14622.5|14620.5|14617.7|14615.7|18
1644581260000|2022-02-11 12:07:40|14621.7|14619.7|14626.3|14624.3|14626.8|14624.8|14621.7|14619.7|24
1644581270000|2022-02-11 12:07:50|14626.2|14624.2|14629.8|14627.8|14630.2|14628.2|14625.7|14623.7|96
1644581280000|2022-02-11 12:08:00|14629.7|14627.7|14632.2|14630.2|14632.9|14630.9|14629.5|14627.5|85
1644581290000|2022-02-11 12:08:10|14632.5|14630.5|14636|14634|14636.2|14634.2|14632.2|14630.2|87
1644581300000|2022-02-11 12:08:20|14636.2|14634.2|14636.8|14634.8|14637.5|14635.5|14634|14632|87
1644581310000|2022-02-11 12:08:30|14636.5|14634.5|14634.2|14632.2|14637|14635|14633.5|14631.5|55
1644581320000|2022-02-11 12:08:40|14634|14632|14635.2|14633.2|14635.3|14633.3|14633.8|14631.8|33
1644581330000|2022-02-11 12:08:50|14635.3|14633.3|14634|14632|14635.3|14633.3|14633.2|14631.2|48
1644581340000|2022-02-11 12:09:00|14633.8|14631.8|14634.4|14632.4|14635|14633|14632.7|14630.7|29
1644581350000|2022-02-11 12:09:10|14634.5|14632.5|14635.4|14633.4|14636.4|14634.4|14632|14630|66
1644581360000|2022-02-11 12:09:20|14635.3|14633.3|14635.5|14633.5|14635.9|14633.9|14634.3|14632.3|19
1644581370000|2022-02-11 12:09:30|14635.7|14633.7|14639.5|14637.5|14639.5|14637.5|14635|14633|70
1644581380000|2022-02-11 12:09:40|14639.7|14637.7|14643|14641|14643|14641|14639.3|14637.3|63
1644581390000|2022-02-11 12:09:50|14643.2|14641.2|14637.4|14635.4|14644.4|14642.4|14637.3|14635.3|61
1644581400000|2022-02-11 12:10:00|14637.5|14635.5|14643.3|14641.3|14644.3|14642.3|14637.2|14635.2|63
1644581410000|2022-02-11 12:10:10|14643.2|14641.2|14646|14644|14646|14644|14642.5|14640.5|78
1644581420000|2022-02-11 12:10:20|14645.5|14643.5|14646.3|14644.3|14646.4|14644.4|14644.9|14642.9|51
1644581430000|2022-02-11 12:10:30|14646.8|14644.8|14645.5|14643.5|14647.2|14645.2|14645|14643|35
1644581440000|2022-02-11 12:10:40|14645.4|14643.4|14645.9|14643.9|14646.5|14644.5|14644.8|14642.8|32
1644581450000|2022-02-11 12:10:50|14646.7|14644.7|14649.7|14647.7|14649.8|14647.8|14646.2|14644.2|65
1644581460000|2022-02-11 12:11:00|14649.8|14647.8|14647.5|14645.5|14650.5|14648.5|14647.5|14645.5|52
1644581470000|2022-02-11 12:11:10|14647.9|14645.9|14648.9|14646.9|14649|14647|14647.9|14645.9|21
1644581480000|2022-02-11 12:11:20|14648.8|14646.8|14647.8|14645.8|14649.2|14647.2|14647.4|14645.4|34
1644581490000|2022-02-11 12:11:30|14648|14646|14650|14648|14651.4|14649.4|14648|14646|54
1644581500000|2022-02-11 12:11:40|14649.9|14647.9|14648.8|14646.8|14650|14648|14648|14646|19
1644581510000|2022-02-11 12:11:50|14648.7|14646.7|14649.3|14647.3|14649.7|14647.7|14647.5|14645.5|37
1644581520000|2022-02-11 12:12:00|14648.5|14646.5|14649.5|14647.5|14649.5|14647.5|14647.8|14645.8|12
1644581530000|2022-02-11 12:12:10|14649.3|14647.3|14649.8|14647.8|14650.2|14648.2|14648.7|14646.7|21
1644581540000|2022-02-11 12:12:20|14650|14648|14650.7|14648.7|14651.4|14649.4|14649.8|14647.8|17
1644581550000|2022-02-11 12:12:30|14650.5|14648.5|14651.9|14649.9|14652|14650|14650.2|14648.2|40
1644581560000|2022-02-11 12:12:40|14652.2|14650.2|14652.5|14650.5|14652.8|14650.8|14651.8|14649.8|39
1644581570000|2022-02-11 12:12:50|14652.7|14650.7|14652.2|14650.2|14653.3|14651.3|14650.7|14648.7|65
1644581580000|2022-02-11 12:13:00|14651.9|14649.9|14652.5|14650.5|14653|14651|14651|14649|36
1644581590000|2022-02-11 12:13:10|14652.4|14650.4|14651.8|14649.8|14652.4|14650.4|14651.4|14649.4|19
1644581600000|2022-02-11 12:13:20|14651.5|14649.5|14657.2|14655.2|14657.5|14655.5|14651.5|14649.5|111
1644581610000|2022-02-11 12:13:30|14657.3|14655.3|14656|14654|14658.4|14656.4|14655.9|14653.9|62
1644581620000|2022-02-11 12:13:40|14656.3|14654.3|14657.4|14655.4|14658.2|14656.2|14654.8|14652.8|68
1644581630000|2022-02-11 12:13:50|14657.5|14655.5|14657.4|14655.4|14657.8|14655.8|14656.5|14654.5|23
1644581640000|2022-02-11 12:14:00|14657.5|14655.5|14657.2|14655.2|14660|14658|14657.2|14655.2|71
1644581650000|2022-02-11 12:14:10|14657|14655|14655.3|14653.3|14658.4|14656.4|14655.3|14653.3|62
1644581660000|2022-02-11 12:14:20|14654.7|14652.7|14659.5|14657.5|14659.9|14657.9|14654|14652|79
1644581670000|2022-02-11 12:14:30|14659.4|14657.4|14659.8|14657.8|14661.5|14659.5|14659.3|14657.3|46
1644581680000|2022-02-11 12:14:40|14659.7|14657.7|14666.5|14664.5|14666.7|14664.7|14659.4|14657.4|122
1644581690000|2022-02-11 12:14:50|14666.7|14664.7|14666.3|14664.3|14666.7|14664.7|14664.4|14662.4|41
1644581700000|2022-02-11 12:15:00|14666.4|14664.4|14667.2|14665.2|14669.3|14667.3|14666.4|14664.4|99
1644581710000|2022-02-11 12:15:10|14667.3|14665.3|14667.3|14665.3|14668.4|14666.4|14666|14664|67
1644581720000|2022-02-11 12:15:20|14666.8|14664.8|14668.3|14666.3|14669.3|14667.3|14666.8|14664.8|38
1644581730000|2022-02-11 12:15:30|14668.4|14666.4|14671.2|14669.2|14671.9|14669.9|14668.4|14666.4|49
1644581740000|2022-02-11 12:15:40|14671.3|14669.3|14670.4|14668.4|14672.2|14670.2|14668.9|14666.9|116
1644581750000|2022-02-11 12:15:50|14670.7|14668.7|14668.2|14666.2|14670.7|14668.7|14666.9|14664.9|42
1644581760000|2022-02-11 12:16:00|14668.5|14666.5|14666.7|14664.7|14668.5|14666.5|14665.4|14663.4|51
1644581770000|2022-02-11 12:16:10|14666.5|14664.5|14665.4|14663.4|14666.5|14664.5|14665|14663|64
1644581780000|2022-02-11 12:16:20|14665.8|14663.8|14666.5|14664.5|14666.5|14664.5|14665.5|14663.5|28
1644581790000|2022-02-11 12:16:30|14665.9|14663.9|14665|14663|14666.5|14664.5|14664.4|14662.4|33
1644581800000|2022-02-11 12:16:40|14664.9|14662.9|14664.3|14662.3|14665.7|14663.7|14663.9|14661.9|65
1644581810000|2022-02-11 12:16:50|14664.5|14662.5|14663.8|14661.8|14664.7|14662.7|14662.7|14660.7|40
1644581820000|2022-02-11 12:17:00|14663.9|14661.9|14667.2|14665.2|14667.2|14665.2|14663.5|14661.5|51
1644581830000|2022-02-11 12:17:10|14666.8|14664.8|14666.2|14664.2|14666.9|14664.9|14665.8|14663.8|9
1644581840000|2022-02-11 12:17:20|14666|14664|14664.2|14662.2|14666|14664|14664.2|14662.2|12
1644581850000|2022-02-11 12:17:30|14664.7|14662.7|14665.8|14663.8|14666.9|14664.9|14664.7|14662.7|39
1644581860000|2022-02-11 12:17:40|14666.4|14664.4|14664|14662|14668.3|14666.3|14663.4|14661.4|66
1644581870000|2022-02-11 12:17:50|14664.2|14662.2|14665.5|14663.5|14666.5|14664.5|14664|14662|5
1644581880000|2022-02-11 12:18:00|14664.9|14662.9|14664.5|14662.5|14665.5|14663.5|14664.2|14662.2|15
1644581890000|2022-02-11 12:18:10|14664.4|14662.4|14663.4|14661.4|14665.4|14663.4|14663|14661|32
1644581900000|2022-02-11 12:18:20|14663|14661|14662.5|14660.5|14663|14661|14661.9|14659.9|30
1644581910000|2022-02-11 12:18:30|14662.4|14660.4|14662.4|14660.4|14662.8|14660.8|14661.7|14659.7|21
1644581920000|2022-02-11 12:18:40|14662|14660|14660.5|14658.5|14662.2|14660.2|14660.3|14658.3|19
1644581930000|2022-02-11 12:18:50|14660.7|14658.7|14660.9|14658.9|14661.2|14659.2|14660.2|14658.2|29
1644581940000|2022-02-11 12:19:00|14661|14659|14660.7|14658.7|14661|14659|14660.7|14658.7|8
1644581950000|2022-02-11 12:19:10|14660.3|14658.3|14660.3|14658.3|14660.5|14658.5|14659.9|14657.9|26
1644581960000|2022-02-11 12:19:20|14660|14658|14658.3|14656.3|14660.3|14658.3|14658.3|14656.3|34
1644581970000|2022-02-11 12:19:30|14658.2|14656.2|14659.5|14657.5|14660.3|14658.3|14657.8|14655.8|47
1644581980000|2022-02-11 12:19:40|14659.8|14657.8|14661.2|14659.2|14661.4|14659.4|14659.8|14657.8|2
1644581990000|2022-02-11 12:19:50|14661.5|14659.5|14661.8|14659.8|14662.9|14660.9|14660.8|14658.8|26
1644582000000|2022-02-11 12:20:00|14661.7|14659.7|14663|14661|14663.8|14661.8|14661.5|14659.5|43
1644582010000|2022-02-11 12:20:10|14663.2|14661.2|14666|14664|14666|14664|14662.9|14660.9|40
1644582020000|2022-02-11 12:20:20|14666.2|14664.2|14668.9|14666.9|14669|14667|14665.7|14663.7|35
1644582030000|2022-02-11 12:20:30|14669|14667|14672.3|14670.3|14672.4|14670.4|14668.8|14666.8|82
1644582040000|2022-02-11 12:20:40|14672.4|14670.4|14671.8|14669.8|14672.9|14670.9|14671.4|14669.4|45
1644582050000|2022-02-11 12:20:50|14671.9|14669.9|14672|14670|14672.8|14670.8|14671.4|14669.4|22
1644582060000|2022-02-11 12:21:00|14671.7|14669.7|14671.3|14669.3|14673.2|14671.2|14671|14669|36
1644582070000|2022-02-11 12:21:10|14671.4|14669.4|14668.3|14666.3|14672.2|14670.2|14668.3|14666.3|69
1644582080000|2022-02-11 12:21:20|14668.2|14666.2|14670.5|14668.5|14671.5|14669.5|14668|14666|45
1644582090000|2022-02-11 12:21:30|14670.7|14668.7|14669|14667|14672.5|14670.5|14669|14667|63
1644582100000|2022-02-11 12:21:40|14669.2|14667.2|14669|14667|14670.2|14668.2|14668.8|14666.8|16
1644582110000|2022-02-11 12:21:50|14668.9|14666.9|14668.2|14666.2|14669|14667|14667.7|14665.7|13
1644582120000|2022-02-11 12:22:00|14668.3|14666.3|14667.9|14665.9|14669.3|14667.3|14666.5|14664.5|47
1644582130000|2022-02-11 12:22:10|14667.8|14665.8|14667.2|14665.2|14668.5|14666.5|14666.8|14664.8|8
1644582140000|2022-02-11 12:22:20|14666.8|14664.8|14667.2|14665.2|14667.5|14665.5|14665.4|14663.4|27
1644582150000|2022-02-11 12:22:30|14667.3|14665.3|14670.4|14668.4|14670.5|14668.5|14667.3|14665.3|32
1644582160000|2022-02-11 12:22:40|14670.5|14668.5|14671.3|14669.3|14671.3|14669.3|14670.4|14668.4|18
1644582170000|2022-02-11 12:22:50|14670.8|14668.8|14667.8|14665.8|14670.8|14668.8|14667.7|14665.7|20
1644582180000|2022-02-11 12:23:00|14667.7|14665.7|14671.7|14669.7|14671.8|14669.8|14667.4|14665.4|53
1644582190000|2022-02-11 12:23:10|14671.5|14669.5|14673.4|14671.4|14673.7|14671.7|14671.4|14669.4|91
1644582200000|2022-02-11 12:23:20|14673.5|14671.5|14674.2|14672.2|14675.2|14673.2|14672.9|14670.9|48
1644582210000|2022-02-11 12:23:30|14674.3|14672.3|14673.3|14671.3|14676|14674|14673.3|14671.3|44
1644582220000|2022-02-11 12:23:40|14672.4|14670.4|14673.3|14671.3|14674.4|14672.4|14672.3|14670.3|32
1644582230000|2022-02-11 12:23:50|14673.7|14671.7|14674.4|14672.4|14675.5|14673.5|14673.7|14671.7|30
1644582240000|2022-02-11 12:24:00|14674.5|14672.5|14675|14673|14675.2|14673.2|14674.3|14672.3|10
1644582250000|2022-02-11 12:24:10|14674.7|14672.7|14673.2|14671.2|14675|14673|14673|14671|18
1644582260000|2022-02-11 12:24:20|14673.4|14671.4|14671|14669|14673.5|14671.5|14670.8|14668.8|29
1644582270000|2022-02-11 12:24:30|14671.2|14669.2|14670|14668|14672|14670|14669.9|14667.9|22
1644582280000|2022-02-11 12:24:40|14670.2|14668.2|14668.8|14666.8|14670.3|14668.3|14668.7|14666.7|27
1644582290000|2022-02-11 12:24:50|14668.5|14666.5|14669|14667|14669.5|14667.5|14668.2|14666.2|18
1644582300000|2022-02-11 12:25:00|14668.9|14666.9|14670.2|14668.2|14671|14669|14668.7|14666.7|25
1644582310000|2022-02-11 12:25:10|14669.9|14667.9|14670.2|14668.2|14671.2|14669.2|14669.9|14667.9|13
1644582320000|2022-02-11 12:25:20|14670|14668|14670|14668|14670.2|14668.2|14668.9|14666.9|24
1644582330000|2022-02-11 12:25:30|14670.2|14668.2|14670|14668|14671.2|14669.2|14670|14668|13
1644582340000|2022-02-11 12:25:40|14670.2|14668.2|14673.3|14671.3|14674|14672|14670|14668|24
1644582350000|2022-02-11 12:25:50|14673.2|14671.2|14676.7|14674.7|14676.9|14674.9|14673.2|14671.2|77
1644582360000|2022-02-11 12:26:00|14676.8|14674.8|14681.8|14679.8|14682.7|14680.7|14676.5|14674.5|241
1644582370000|2022-02-11 12:26:10|14682|14680|14686.2|14684.2|14686.2|14684.2|14681.9|14679.9|152
1644582380000|2022-02-11 12:26:20|14686.3|14684.3|14690.8|14688.8|14691|14689|14684.5|14682.5|281
1644582390000|2022-02-11 12:26:30|14690.7|14688.7|14688.7|14686.7|14690.9|14688.9|14688|14686|87
1644582400000|2022-02-11 12:26:40|14688.5|14686.5|14688.7|14686.7|14689.4|14687.4|14687.3|14685.3|52
1644582410000|2022-02-11 12:26:50|14688.8|14686.8|14689.8|14687.8|14691|14689|14688.8|14686.8|56
1644582420000|2022-02-11 12:27:00|14689.9|14687.9|14693.4|14691.4|14693.4|14691.4|14689.5|14687.5|126
1644582430000|2022-02-11 12:27:10|14693.9|14691.9|14692.4|14690.4|14694.3|14692.3|14691.5|14689.5|75
1644582440000|2022-02-11 12:27:20|14692.5|14690.5|14694.9|14692.9|14694.9|14692.9|14692.5|14690.5|64
1644582450000|2022-02-11 12:27:30|14695.9|14693.9|14697.5|14695.5|14697.8|14695.8|14694.8|14692.8|104
1644582460000|2022-02-11 12:27:40|14697.7|14695.7|14702|14700|14702.5|14700.5|14697.3|14695.3|138
1644582470000|2022-02-11 12:27:50|14702.2|14700.2|14698.9|14696.9|14703.5|14701.5|14698.5|14696.5|102
1644582480000|2022-02-11 12:28:00|14698.8|14696.8|14701.3|14699.3|14701.5|14699.5|14698.7|14696.7|51
1644582490000|2022-02-11 12:28:10|14701.4|14699.4|14701.7|14699.7|14701.7|14699.7|14698.5|14696.5|92
1644582500000|2022-02-11 12:28:20|14701.4|14699.4|14701|14699|14701.7|14699.7|14699.3|14697.3|93
1644582510000|2022-02-11 12:28:30|14700.9|14698.9|14702.5|14700.5|14702.9|14700.9|14700.8|14698.8|69
1644582520000|2022-02-11 12:28:40|14702.4|14700.4|14702.8|14700.8|14703.5|14701.5|14702.4|14700.4|49
1644582530000|2022-02-11 12:28:50|14702.5|14700.5|14702|14700|14703.3|14701.3|14702|14700|35
1644582540000|2022-02-11 12:29:00|14701.9|14699.9|14697.9|14695.9|14701.9|14699.9|14696.7|14694.7|76
1644582550000|2022-02-11 12:29:10|14697.8|14695.8|14698.4|14696.4|14698.4|14696.4|14696.9|14694.9|27
1644582560000|2022-02-11 12:29:20|14698.9|14696.9|14700.5|14698.5|14700.5|14698.5|14698.9|14696.9|29
1644582570000|2022-02-11 12:29:30|14700.8|14698.8|14700|14698|14700.9|14698.9|14699.2|14697.2|13
1644582580000|2022-02-11 12:29:40|14700.3|14698.3|14701.4|14699.4|14702.3|14700.3|14699.8|14697.8|19
1644582590000|2022-02-11 12:29:50|14701.5|14699.5|14701.8|14699.8|14702|14700|14701.2|14699.2|25
1644582600000|2022-02-11 12:30:00|14701.5|14699.5|14699.9|14697.9|14702.3|14700.3|14697.2|14695.2|107
1644582610000|2022-02-11 12:30:10|14699.5|14697.5|14699.7|14697.7|14700.8|14698.8|14696.9|14694.9|55
1644582620000|2022-02-11 12:30:20|14699.5|14697.5|14699.2|14697.2|14700.4|14698.4|14698.2|14696.2|17
1644582630000|2022-02-11 12:30:30|14699.7|14697.7|14699.9|14697.9|14700.2|14698.2|14698|14696|55
1644582640000|2022-02-11 12:30:40|14699.8|14697.8|14700.5|14698.5|14700.5|14698.5|14697.9|14695.9|22
1644582650000|2022-02-11 12:30:50|14700.4|14698.4|14698.4|14696.4|14700.7|14698.7|14696.2|14694.2|67
1644582660000|2022-02-11 12:31:00|14698.5|14696.5|14698.7|14696.7|14699.7|14697.7|14697.5|14695.5|83
1644582670000|2022-02-11 12:31:10|14698.5|14696.5|14700.4|14698.4|14701.4|14699.4|14698|14696|62
1644582680000|2022-02-11 12:31:20|14700.8|14698.8|14700.7|14698.7|14701.3|14699.3|14700.3|14698.3|16
1644582690000|2022-02-11 12:31:30|14700.5|14698.5|14703.2|14701.2|14703.2|14701.2|14700.5|14698.5|46
1644582700000|2022-02-11 12:31:40|14703|14701|14707.8|14705.8|14708.7|14706.7|14702.5|14700.5|133
1644582710000|2022-02-11 12:31:50|14707.7|14705.7|14707.2|14705.2|14708.5|14706.5|14707.2|14705.2|36
1644582720000|2022-02-11 12:32:00|14706.8|14704.8|14708.3|14706.3|14708.3|14706.3|14706.5|14704.5|82
1644582730000|2022-02-11 12:32:10|14708.8|14706.8|14708.5|14706.5|14709.8|14707.8|14708.3|14706.3|44
1644582740000|2022-02-11 12:32:20|14708.4|14706.4|14708.4|14706.4|14708.4|14706.4|14705.9|14703.9|78
1644582750000|2022-02-11 12:32:30|14708.2|14706.2|14707.5|14705.5|14708.3|14706.3|14707.4|14705.4|39
1644582760000|2022-02-11 12:32:40|14707.4|14705.4|14710.9|14708.9|14711.4|14709.4|14707.3|14705.3|61
1644582770000|2022-02-11 12:32:50|14711.2|14709.2|14713|14711|14713.7|14711.7|14711.2|14709.2|200
1644582780000|2022-02-11 12:33:00|14712.8|14710.8|14709.7|14707.7|14713.5|14711.5|14707.3|14705.3|175
1644582790000|2022-02-11 12:33:10|14709.5|14707.5|14707.9|14705.9|14709.5|14707.5|14707.5|14705.5|40
1644582800000|2022-02-11 12:33:20|14708|14706|14709.4|14707.4|14710.5|14708.5|14708|14706|58
1644582810000|2022-02-11 12:33:30|14709.5|14707.5|14709.4|14707.4|14709.9|14707.9|14708.5|14706.5|21
1644582820000|2022-02-11 12:33:40|14709.7|14707.7|14709.3|14707.3|14711.2|14709.2|14708|14706|53
1644582830000|2022-02-11 12:33:50|14709.4|14707.4|14709.5|14707.5|14709.8|14707.8|14708.4|14706.4|63
1644582840000|2022-02-11 12:34:00|14709.7|14707.7|14706.8|14704.8|14709.7|14707.7|14706.4|14704.4|60
1644582850000|2022-02-11 12:34:10|14706.7|14704.7|14706.7|14704.7|14706.9|14704.9|14705.4|14703.4|52
1644582860000|2022-02-11 12:34:20|14706.5|14704.5|14704.8|14702.8|14706.7|14704.7|14704.7|14702.7|32
1644582870000|2022-02-11 12:34:30|14704.7|14702.7|14702.9|14700.9|14704.8|14702.8|14702.7|14700.7|35
1644582880000|2022-02-11 12:34:40|14702.8|14700.8|14701.5|14699.5|14703.9|14701.9|14701.5|14699.5|52
1644582890000|2022-02-11 12:34:50|14701.4|14699.4|14700.8|14698.8|14701.9|14699.9|14699.9|14697.9|55
1644582900000|2022-02-11 12:35:00|14700.5|14698.5|14696.8|14694.8|14700.8|14698.8|14696.3|14694.3|93
1644582910000|2022-02-11 12:35:10|14696.7|14694.7|14694.8|14692.8|14697|14695|14694.7|14692.7|104
1644582920000|2022-02-11 12:35:20|14694.9|14692.9|14697.3|14695.3|14697.3|14695.3|14694.9|14692.9|60
1644582930000|2022-02-11 12:35:30|14697.4|14695.4|14699.9|14697.9|14699.9|14697.9|14697.4|14695.4|32
1644582940000|2022-02-11 12:35:40|14700.2|14698.2|14697.5|14695.5|14700.3|14698.3|14697|14695|27
1644582950000|2022-02-11 12:35:50|14697.8|14695.8|14696.7|14694.7|14697.8|14695.8|14695.7|14693.7|28
1644582960000|2022-02-11 12:36:00|14696.9|14694.9|14694.8|14692.8|14696.9|14694.9|14694.7|14692.7|56
1644582970000|2022-02-11 12:36:10|14694.7|14692.7|14695|14693|14695.5|14693.5|14693.5|14691.5|81
1644582980000|2022-02-11 12:36:20|14695.2|14693.2|14695.2|14693.2|14696.4|14694.4|14695.2|14693.2|24
1644582990000|2022-02-11 12:36:30|14694.8|14692.8|14695.3|14693.3|14696.2|14694.2|14694.4|14692.4|38
1644583000000|2022-02-11 12:36:40|14695.5|14693.5|14696.3|14694.3|14696.3|14694.3|14695.3|14693.3|12
1644583010000|2022-02-11 12:36:50|14696.4|14694.4|14696.8|14694.8|14697.4|14695.4|14695.3|14693.3|51
1644583020000|2022-02-11 12:37:00|14696.7|14694.7|14694.8|14692.8|14697.2|14695.2|14694.4|14692.4|34
1644583030000|2022-02-11 12:37:10|14695.2|14693.2|14695.7|14693.7|14696.3|14694.3|14694.7|14692.7|20
1644583040000|2022-02-11 12:37:20|14695.5|14693.5|14694.2|14692.2|14696.4|14694.4|14694|14692|34
1644583050000|2022-02-11 12:37:30|14694.4|14692.4|14694.8|14692.8|14695.2|14693.2|14694|14692|16
1644583060000|2022-02-11 12:37:40|14694.5|14692.5|14695|14693|14695.4|14693.4|14694.5|14692.5|24
1644583070000|2022-02-11 12:37:50|14694.7|14692.7|14695.8|14693.8|14696.5|14694.5|14694.7|14692.7|18
1644583080000|2022-02-11 12:38:00|14696.2|14694.2|14696.4|14694.4|14697.7|14695.7|14695.9|14693.9|37
1644583090000|2022-02-11 12:38:10|14696.5|14694.5|14697.7|14695.7|14697.8|14695.8|14695.4|14693.4|30
1644583100000|2022-02-11 12:38:20|14697.5|14695.5|14699.3|14697.3|14700.4|14698.4|14697.5|14695.5|38
1644583110000|2022-02-11 12:38:30|14699.4|14697.4|14698.4|14696.4|14699.7|14697.7|14698.3|14696.3|23
1644583120000|2022-02-11 12:38:40|14698.5|14696.5|14699.7|14697.7|14700.4|14698.4|14698.5|14696.5|20
1644583130000|2022-02-11 12:38:50|14699.8|14697.8|14701.8|14699.8|14702.2|14700.2|14699.7|14697.7|28
1644583140000|2022-02-11 12:39:00|14701.9|14699.9|14701.3|14699.3|14702.9|14700.9|14700.4|14698.4|32
1644583150000|2022-02-11 12:39:10|14701.2|14699.2|14698.3|14696.3|14701.3|14699.3|14698.3|14696.3|27
1644583160000|2022-02-11 12:39:20|14698.4|14696.4|14696.2|14694.2|14698.4|14696.4|14695.3|14693.3|50
1644583170000|2022-02-11 12:39:30|14696|14694|14696.2|14694.2|14697.7|14695.7|14695.8|14693.8|15
1644583180000|2022-02-11 12:39:40|14696|14694|14697|14695|14698.3|14696.3|14696|14694|18
1644583190000|2022-02-11 12:39:50|14697.2|14695.2|14697.8|14695.8|14698.4|14696.4|14697|14695|16
1644583200000|2022-02-11 12:40:00|14697.7|14695.7|14696.4|14694.4|14697.7|14695.7|14696.2|14694.2|27
1644583210000|2022-02-11 12:40:10|14696.3|14694.3|14699|14697|14700.3|14698.3|14695.7|14693.7|61
1644583220000|2022-02-11 12:40:20|14699.2|14697.2|14698.8|14696.8|14699.7|14697.7|14698.4|14696.4|14
1644583230000|2022-02-11 12:40:30|14699.4|14697.4|14699.8|14697.8|14699.8|14697.8|14698.7|14696.7|25
1644583240000|2022-02-11 12:40:40|14699.7|14697.7|14703.8|14701.8|14703.8|14701.8|14699.7|14697.7|52
1644583250000|2022-02-11 12:40:50|14703.9|14701.9|14699.5|14697.5|14703.9|14701.9|14699.4|14697.4|35
1644583260000|2022-02-11 12:41:00|14699.7|14697.7|14701.5|14699.5|14702.4|14700.4|14699.5|14697.5|18
1644583270000|2022-02-11 12:41:10|14701.7|14699.7|14701.7|14699.7|14701.9|14699.9|14700.4|14698.4|12
1644583280000|2022-02-11 12:41:20|14701.5|14699.5|14703|14701|14703.7|14701.7|14701.5|14699.5|22
1644583290000|2022-02-11 12:41:30|14703.2|14701.2|14701.5|14699.5|14703.2|14701.2|14701.5|14699.5|33
1644583300000|2022-02-11 12:41:40|14701.7|14699.7|14698.5|14696.5|14701.8|14699.8|14698.2|14696.2|29
1644583310000|2022-02-11 12:41:50|14698.4|14696.4|14697.3|14695.3|14698.4|14696.4|14696.7|14694.7|48
1644583320000|2022-02-11 12:42:00|14697.4|14695.4|14697.2|14695.2|14698.9|14696.9|14696.7|14694.7|24
1644583330000|2022-02-11 12:42:10|14696.9|14694.9|14696.8|14694.8|14697|14695|14695.9|14693.9|24
1644583340000|2022-02-11 12:42:20|14696.7|14694.7|14697|14695|14697.7|14695.7|14696|14694|13
1644583350000|2022-02-11 12:42:30|14697.2|14695.2|14697.2|14695.2|14697.8|14695.8|14696.7|14694.7|22
1644583360000|2022-02-11 12:42:40|14697|14695|14696.3|14694.3|14697.4|14695.4|14696|14694|26
1644583370000|2022-02-11 12:42:50|14696.4|14694.4|14694.7|14692.7|14697.7|14695.7|14694.7|14692.7|74
1644583380000|2022-02-11 12:43:00|14694.8|14692.8|14693.2|14691.2|14695|14693|14692.7|14690.7|88
1644583390000|2022-02-11 12:43:10|14693.4|14691.4|14690.7|14688.7|14693.8|14691.8|14690.5|14688.5|63
1644583400000|2022-02-11 12:43:20|14690.8|14688.8|14688|14686|14690.8|14688.8|14687.5|14685.5|76
1644583410000|2022-02-11 12:43:30|14687.9|14685.9|14685|14683|14687.9|14685.9|14685|14683|85
1644583420000|2022-02-11 12:43:40|14685.2|14683.2|14685.5|14683.5|14686.4|14684.4|14684.8|14682.8|87
1644583430000|2022-02-11 12:43:50|14685.2|14683.2|14685.4|14683.4|14685.9|14683.9|14684.4|14682.4|80
1644583440000|2022-02-11 12:44:00|14685.3|14683.3|14684.8|14682.8|14686.4|14684.4|14683.4|14681.4|69
1644583450000|2022-02-11 12:44:10|14684.7|14682.7|14684|14682|14684.8|14682.8|14682|14680|80
1644583460000|2022-02-11 12:44:20|14684.2|14682.2|14683.3|14681.3|14684.4|14682.4|14682.9|14680.9|31
1644583470000|2022-02-11 12:44:30|14683.4|14681.4|14683.4|14681.4|14683.8|14681.8|14682.9|14680.9|10
1644583480000|2022-02-11 12:44:40|14683.3|14681.3|14683.2|14681.2|14683.7|14681.7|14682.5|14680.5|32
1644583490000|2022-02-11 12:44:50|14683|14681|14683.5|14681.5|14684.2|14682.2|14682.5|14680.5|35
1644583500000|2022-02-11 12:45:00|14683.7|14681.7|14683.3|14681.3|14683.9|14681.9|14682.8|14680.8|32
1644583510000|2022-02-11 12:45:10|14683.4|14681.4|14682.5|14680.5|14683.7|14681.7|14682.5|14680.5|34
1644583520000|2022-02-11 12:45:20|14682.9|14680.9|14682.4|14680.4|14683.4|14681.4|14681.9|14679.9|21
1644583530000|2022-02-11 12:45:30|14682.5|14680.5|14683.2|14681.2|14683.3|14681.3|14682.2|14680.2|25
1644583540000|2022-02-11 12:45:40|14683|14681|14683.3|14681.3|14683.9|14681.9|14683|14681|14
1644583550000|2022-02-11 12:45:50|14683.4|14681.4|14681.2|14679.2|14683.4|14681.4|14681.2|14679.2|30
1644583560000|2022-02-11 12:46:00|14681|14679|14678.9|14676.9|14681.4|14679.4|14678.9|14676.9|65
1644583570000|2022-02-11 12:46:10|14679|14677|14678.9|14676.9|14679.7|14677.7|14678.9|14676.9|29
1644583580000|2022-02-11 12:46:20|14678.8|14676.8|14675.7|14673.7|14678.8|14676.8|14675.2|14673.2|90
1644583590000|2022-02-11 12:46:30|14675.8|14673.8|14674.9|14672.9|14676|14674|14674.9|14672.9|64
1644583600000|2022-02-11 12:46:40|14674.8|14672.8|14673.9|14671.9|14675.3|14673.3|14673.9|14671.9|57
1644583610000|2022-02-11 12:46:50|14674|14672|14675.3|14673.3|14675.3|14673.3|14673.5|14671.5|65
1644583620000|2022-02-11 12:47:00|14675.2|14673.2|14675|14673|14676.8|14674.8|14674.7|14672.7|47
1644583630000|2022-02-11 12:47:10|14675.2|14673.2|14673.8|14671.8|14675.2|14673.2|14672.7|14670.7|19
1644583640000|2022-02-11 12:47:20|14673.9|14671.9|14676.9|14674.9|14677.2|14675.2|14673.7|14671.7|24
1644583650000|2022-02-11 12:47:30|14676.8|14674.8|14675.3|14673.3|14676.8|14674.8|14675.2|14673.2|12
1644583660000|2022-02-11 12:47:40|14675.2|14673.2|14677|14675|14677.2|14675.2|14675.2|14673.2|24
1644583670000|2022-02-11 12:47:50|14676.9|14674.9|14678.2|14676.2|14678.2|14676.2|14675.7|14673.7|41
1644583680000|2022-02-11 12:48:00|14678|14676|14680.2|14678.2|14681|14679|14677.5|14675.5|60
1644583690000|2022-02-11 12:48:10|14680.4|14678.4|14680.4|14678.4|14680.7|14678.7|14679.2|14677.2|17
1644583700000|2022-02-11 12:48:20|14680.3|14678.3|14680.8|14678.8|14681.3|14679.3|14680.3|14678.3|19
1644583710000|2022-02-11 12:48:30|14680.7|14678.7|14679.9|14677.9|14681.9|14679.9|14679.7|14677.7|36
1644583720000|2022-02-11 12:48:40|14680|14678|14676.4|14674.4|14680.8|14678.8|14676.2|14674.2|38
1644583730000|2022-02-11 12:48:50|14676.5|14674.5|14676.2|14674.2|14676.7|14674.7|14675|14673|16
1644583740000|2022-02-11 12:49:00|14675.9|14673.9|14679.2|14677.2|14679.9|14677.9|14675.9|14673.9|25
1644583750000|2022-02-11 12:49:10|14679.3|14677.3|14679.7|14677.7|14679.7|14677.7|14678.8|14676.8|5
1644583760000|2022-02-11 12:49:20|14679.2|14677.2|14679.4|14677.4|14681.2|14679.2|14678.3|14676.3|33
1644583770000|2022-02-11 12:49:30|14679.2|14677.2|14680.2|14678.2|14680.2|14678.2|14679|14677|12
1644583780000|2022-02-11 12:49:40|14679.8|14677.8|14680.9|14678.9|14681.2|14679.2|14679.8|14677.8|8
1644583790000|2022-02-11 12:49:50|14681|14679|14680.9|14678.9|14682.2|14680.2|14680.3|14678.3|49
1644583800000|2022-02-11 12:50:00|14681|14679|14676.9|14674.9|14681.5|14679.5|14676.7|14674.7|36
1644583810000|2022-02-11 12:50:10|14676.8|14674.8|14677.2|14675.2|14678.3|14676.3|14676.8|14674.8|24
1644583820000|2022-02-11 12:50:20|14677|14675|14677.2|14675.2|14677.8|14675.8|14676.7|14674.7|14
1644583830000|2022-02-11 12:50:30|14677.3|14675.3|14677.5|14675.5|14678|14676|14677.2|14675.2|4
1644583840000|2022-02-11 12:50:40|14677.8|14675.8|14677.5|14675.5|14678.8|14676.8|14676.7|14674.7|19
1644583850000|2022-02-11 12:50:50|14677.4|14675.4|14678.3|14676.3|14678.3|14676.3|14676.7|14674.7|16
1644583860000|2022-02-11 12:51:00|14678.4|14676.4|14679.2|14677.2|14680|14678|14677.7|14675.7|19
1644583870000|2022-02-11 12:51:10|14679.3|14677.3|14678.3|14676.3|14679.3|14677.3|14677.9|14675.9|6
1644583880000|2022-02-11 12:51:20|14678.2|14676.2|14677|14675|14678.7|14676.7|14677|14675|13
1644583890000|2022-02-11 12:51:30|14676.9|14674.9|14674|14672|14677|14675|14673.8|14671.8|31
1644583900000|2022-02-11 12:51:40|14674.2|14672.2|14674.4|14672.4|14674.9|14672.9|14673.4|14671.4|49
1644583910000|2022-02-11 12:51:50|14674.5|14672.5|14675.8|14673.8|14676.4|14674.4|14674.5|14672.5|22
1644583920000|2022-02-11 12:52:00|14675.9|14673.9|14676.8|14674.8|14676.9|14674.9|14675.3|14673.3|17
1644583930000|2022-02-11 12:52:10|14676.9|14674.9|14676.7|14674.7|14678.4|14676.4|14676.7|14674.7|16
1644583940000|2022-02-11 12:52:20|14676.8|14674.8|14676|14674|14676.8|14674.8|14675.2|14673.2|23
1644583950000|2022-02-11 12:52:30|14676.2|14674.2|14674.8|14672.8|14676.3|14674.3|14674.7|14672.7|5
1644583960000|2022-02-11 12:52:40|14674.7|14672.7|14676.3|14674.3|14677.3|14675.3|14674.7|14672.7|12
1644583970000|2022-02-11 12:52:50|14676.2|14674.2|14676|14674|14676.9|14674.9|14674.7|14672.7|18
1644583980000|2022-02-11 12:53:00|14676.2|14674.2|14673.4|14671.4|14676.3|14674.3|14672.8|14670.8|39
1644583990000|2022-02-11 12:53:10|14673.5|14671.5|14671.9|14669.9|14673.8|14671.8|14671.5|14669.5|62
1644584000000|2022-02-11 12:53:20|14672.2|14670.2|14671.3|14669.3|14672.2|14670.2|14670.4|14668.4|62
1644584010000|2022-02-11 12:53:30|14671.4|14669.4|14672.5|14670.5|14672.8|14670.8|14670.9|14668.9|30
1644584020000|2022-02-11 12:53:40|14672.7|14670.7|14672.8|14670.8|14673.3|14671.3|14672.5|14670.5|28
1644584030000|2022-02-11 12:53:50|14672.7|14670.7|14672.9|14670.9|14673|14671|14672.3|14670.3|15
1644584040000|2022-02-11 12:54:00|14672.8|14670.8|14673|14671|14674.9|14672.9|14672.8|14670.8|26
1644584050000|2022-02-11 12:54:10|14672.9|14670.9|14675.2|14673.2|14675.3|14673.3|14672.8|14670.8|31
1644584060000|2022-02-11 12:54:20|14674.9|14672.9|14674.2|14672.2|14675.2|14673.2|14673.8|14671.8|11
1644584070000|2022-02-11 12:54:30|14674|14672|14674.2|14672.2|14674.4|14672.4|14673.3|14671.3|6
1644584080000|2022-02-11 12:54:40|14673.8|14671.8|14673.9|14671.9|14675|14673|14673.7|14671.7|20
1644584090000|2022-02-11 12:54:50|14673.8|14671.8|14673.8|14671.8|14674.8|14672.8|14673.4|14671.4|4
1644584100000|2022-02-11 12:55:00|14673.9|14671.9|14672.5|14670.5|14674.4|14672.4|14672.5|14670.5|20
1644584110000|2022-02-11 12:55:10|14672.3|14670.3|14672.4|14670.4|14672.8|14670.8|14672.2|14670.2|9
1644584120000|2022-02-11 12:55:20|14672.5|14670.5|14673.9|14671.9|14674|14672|14672.5|14670.5|25
1644584130000|2022-02-11 12:55:30|14674.3|14672.3|14675.3|14673.3|14676|14674|14674|14672|26
1644584140000|2022-02-11 12:55:40|14674|14672|14673.3|14671.3|14674.4|14672.4|14672.9|14670.9|28
1644584150000|2022-02-11 12:55:50|14673.2|14671.2|14674.2|14672.2|14674.2|14672.2|14672.5|14670.5|6
1644584160000|2022-02-11 12:56:00|14673.3|14671.3|14675.9|14673.9|14676.2|14674.2|14672.8|14670.8|13
1644584170000|2022-02-11 12:56:10|14675.8|14673.8|14673.5|14671.5|14675.9|14673.9|14673.3|14671.3|16
1644584180000|2022-02-11 12:56:20|14673.7|14671.7|14676.8|14674.8|14677.3|14675.3|14673.7|14671.7|27
1644584190000|2022-02-11 12:56:30|14677.3|14675.3|14677.8|14675.8|14678.5|14676.5|14676.8|14674.8|34
1644584200000|2022-02-11 12:56:40|14677.9|14675.9|14677.9|14675.9|14678|14676|14676.8|14674.8|26
1644584210000|2022-02-11 12:56:50|14678|14676|14679|14677|14679.4|14677.4|14678|14676|33
1644584220000|2022-02-11 12:57:00|14678.5|14676.5|14678.5|14676.5|14679.4|14677.4|14678.3|14676.3|40
1644584230000|2022-02-11 12:57:10|14678.4|14676.4|14678.3|14676.3|14679.7|14677.7|14677.9|14675.9|33
1644584240000|2022-02-11 12:57:20|14678.5|14676.5|14677.9|14675.9|14678.7|14676.7|14677.8|14675.8|17
1644584250000|2022-02-11 12:57:30|14678|14676|14678|14676|14678.2|14676.2|14677.9|14675.9|3
1644584260000|2022-02-11 12:57:40|14679.4|14677.4|14678.9|14676.9|14680.9|14678.9|14678.7|14676.7|43
1644584270000|2022-02-11 12:57:50|14679|14677|14682.4|14680.4|14682.4|14680.4|14678.9|14676.9|36
1644584280000|2022-02-11 12:58:00|14682.3|14680.3|14681.2|14679.2|14682.4|14680.4|14680.5|14678.5|14
1644584290000|2022-02-11 12:58:10|14681|14679|14679.3|14677.3|14681|14679|14678.8|14676.8|30
1644584300000|2022-02-11 12:58:20|14679.4|14677.4|14680.9|14678.9|14681|14679|14679.4|14677.4|11
1644584310000|2022-02-11 12:58:30|14681|14679|14682.4|14680.4|14683.8|14681.8|14681|14679|123
1644584320000|2022-02-11 12:58:40|14682.7|14680.7|14684|14682|14684|14682|14682.3|14680.3|48
1644584330000|2022-02-11 12:58:50|14683.9|14681.9|14681.4|14679.4|14683.9|14681.9|14681.2|14679.2|41
1644584340000|2022-02-11 12:59:00|14681.3|14679.3|14684|14682|14684.2|14682.2|14681.2|14679.2|66
1644584350000|2022-02-11 12:59:10|14683.9|14681.9|14684.7|14682.7|14684.7|14682.7|14682.2|14680.2|49
1644584360000|2022-02-11 12:59:20|14684.8|14682.8|14683.7|14681.7|14684.9|14682.9|14683.7|14681.7|30
1644584370000|2022-02-11 12:59:30|14683.5|14681.5|14683|14681|14683.7|14681.7|14682.5|14680.5|19
1644584380000|2022-02-11 12:59:40|14682.7|14680.7|14682.8|14680.8|14683.2|14681.2|14682|14680|14
1644584390000|2022-02-11 12:59:50|14682.9|14680.9|14682|14680|14682.9|14680.9|14681.9|14679.9|5
1644584400000|2022-02-11 13:00:00|14682.7|14680.7|14678|14676|14683|14681|14676.2|14674.2|111
1644584410000|2022-02-11 13:00:10|14678.2|14676.2|14675.2|14673.2|14678.2|14676.2|14674.9|14672.9|51
1644584420000|2022-02-11 13:00:20|14675|14673|14673.2|14671.2|14675.2|14673.2|14672.9|14670.9|55
1644584430000|2022-02-11 13:00:30|14673.3|14671.3|14675.9|14673.9|14675.9|14673.9|14672.9|14670.9|46
1644584440000|2022-02-11 13:00:40|14675.8|14673.8|14675.4|14673.4|14678.2|14676.2|14675.2|14673.2|25
1644584450000|2022-02-11 13:00:50|14675.5|14673.5|14678.2|14676.2|14678.3|14676.3|14674.7|14672.7|27
1644584460000|2022-02-11 13:01:00|14677.9|14675.9|14674.7|14672.7|14679.2|14677.2|14674.7|14672.7|43
1644584470000|2022-02-11 13:01:10|14674.8|14672.8|14674.4|14672.4|14675.8|14673.8|14674.2|14672.2|19
1644584480000|2022-02-11 13:01:20|14674.3|14672.3|14674.5|14672.5|14675.7|14673.7|14673.8|14671.8|14
1644584490000|2022-02-11 13:01:30|14674.7|14672.7|14674.2|14672.2|14674.7|14672.7|14673.7|14671.7|6
1644584500000|2022-02-11 13:01:40|14673.9|14671.9|14673.8|14671.8|14674.2|14672.2|14672.9|14670.9|26
1644584510000|2022-02-11 13:01:50|14673.9|14671.9|14672.8|14670.8|14675.3|14673.3|14672.8|14670.8|31
1644584520000|2022-02-11 13:02:00|14672.7|14670.7|14672.9|14670.9|14673.8|14671.8|14672.7|14670.7|22
1644584530000|2022-02-11 13:02:10|14673|14671|14671.4|14669.4|14673|14671|14670.5|14668.5|37
1644584540000|2022-02-11 13:02:20|14671.3|14669.3|14672.4|14670.4|14672.9|14670.9|14671.3|14669.3|35
1644584550000|2022-02-11 13:02:30|14672.2|14670.2|14670.7|14668.7|14672.2|14670.2|14670.3|14668.3|13
1644584560000|2022-02-11 13:02:40|14670.8|14668.8|14667.4|14665.4|14671.7|14669.7|14666.9|14664.9|138
1644584570000|2022-02-11 13:02:50|14667.3|14665.3|14670|14668|14670.9|14668.9|14667.3|14665.3|41
1644584580000|2022-02-11 13:03:00|14669.4|14667.4|14668.7|14666.7|14670.2|14668.2|14668|14666|34
1644584590000|2022-02-11 13:03:10|14668.5|14666.5|14676.9|14674.9|14677.2|14675.2|14668.5|14666.5|63
1644584600000|2022-02-11 13:03:20|14677.3|14675.3|14674.4|14672.4|14678|14676|14674.2|14672.2|61
1644584610000|2022-02-11 13:03:30|14674.3|14672.3|14674.4|14672.4|14675.2|14673.2|14674|14672|9
1644584620000|2022-02-11 13:03:40|14674.7|14672.7|14675.9|14673.9|14675.9|14673.9|14674.5|14672.5|27
1644584630000|2022-02-11 13:03:50|14676.3|14674.3|14674.3|14672.3|14676.3|14674.3|14673|14671|36
1644584640000|2022-02-11 13:04:00|14674.7|14672.7|14675.2|14673.2|14675.4|14673.4|14672.4|14670.4|23
1644584650000|2022-02-11 13:04:10|14675|14673|14676.5|14674.5|14677.2|14675.2|14674.3|14672.3|16
1644584660000|2022-02-11 13:04:20|14676.7|14674.7|14677.7|14675.7|14677.7|14675.7|14676.2|14674.2|24
1644584670000|2022-02-11 13:04:30|14677.8|14675.8|14677.9|14675.9|14678.7|14676.7|14677.5|14675.5|20
1644584680000|2022-02-11 13:04:40|14677.8|14675.8|14675.7|14673.7|14677.9|14675.9|14674.7|14672.7|18
1644584690000|2022-02-11 13:04:50|14675.8|14673.8|14678|14676|14678|14676|14675.8|14673.8|9
1644584700000|2022-02-11 13:05:00|14677.8|14675.8|14677.7|14675.7|14679.9|14677.9|14676.7|14674.7|48
1644584710000|2022-02-11 13:05:10|14677.4|14675.4|14677.8|14675.8|14678|14676|14676.3|14674.3|25
1644584720000|2022-02-11 13:05:20|14677.9|14675.9|14678.3|14676.3|14678.7|14676.7|14677|14675|14
1644584730000|2022-02-11 13:05:30|14678.2|14676.2|14679.7|14677.7|14680|14678|14678.2|14676.2|18
1644584740000|2022-02-11 13:05:40|14680|14678|14676.2|14674.2|14681.7|14679.7|14676.2|14674.2|50
1644584750000|2022-02-11 13:05:50|14676.7|14674.7|14677|14675|14677.5|14675.5|14676.5|14674.5|22
1644584760000|2022-02-11 13:06:00|14677.2|14675.2|14677.9|14675.9|14678.8|14676.8|14677.2|14675.2|11
1644584770000|2022-02-11 13:06:10|14678|14676|14677.5|14675.5|14678.4|14676.4|14676.8|14674.8|12
1644584780000|2022-02-11 13:06:20|14677.8|14675.8|14682.8|14680.8|14682.8|14680.8|14677.8|14675.8|57
1644584790000|2022-02-11 13:06:30|14682.7|14680.7|14684.3|14682.3|14684.7|14682.7|14682.2|14680.2|77
1644584800000|2022-02-11 13:06:40|14684.2|14682.2|14685.9|14683.9|14688|14686|14683.8|14681.8|223
1644584810000|2022-02-11 13:06:50|14686|14684|14687.9|14685.9|14688.7|14686.7|14685.5|14683.5|80
1644584820000|2022-02-11 13:07:00|14688|14686|14689.7|14687.7|14689.8|14687.8|14687|14685|64
1644584830000|2022-02-11 13:07:10|14689.4|14687.4|14689.5|14687.5|14689.8|14687.8|14688.5|14686.5|23
1644584840000|2022-02-11 13:07:20|14690.7|14688.7|14690.9|14688.9|14691.9|14689.9|14690.4|14688.4|52
1644584850000|2022-02-11 13:07:30|14691|14689|14690|14688|14691.3|14689.3|14689.7|14687.7|31
1644584860000|2022-02-11 13:07:40|14690.5|14688.5|14690.7|14688.7|14692|14690|14690.5|14688.5|37
1644584870000|2022-02-11 13:07:50|14690.8|14688.8|14691.8|14689.8|14691.9|14689.9|14690.5|14688.5|23
1644584880000|2022-02-11 13:08:00|14691.9|14689.9|14692|14690|14692.4|14690.4|14690.9|14688.9|30
1644584890000|2022-02-11 13:08:10|14692.2|14690.2|14693.9|14691.9|14695.4|14693.4|14692.2|14690.2|84
1644584900000|2022-02-11 13:08:20|14693.8|14691.8|14693.7|14691.7|14694|14692|14693|14691|32
1644584910000|2022-02-11 13:08:30|14693.4|14691.4|14694.4|14692.4|14695.9|14693.9|14693.3|14691.3|68
1644584920000|2022-02-11 13:08:40|14694.5|14692.5|14693.2|14691.2|14694.7|14692.7|14693.2|14691.2|29
1644584930000|2022-02-11 13:08:50|14693|14691|14693.2|14691.2|14694.8|14692.8|14692|14690|53
1644584940000|2022-02-11 13:09:00|14693.3|14691.3|14691.7|14689.7|14694.4|14692.4|14691.7|14689.7|38
1644584950000|2022-02-11 13:09:10|14691.4|14689.4|14689.9|14687.9|14692.3|14690.3|14689.7|14687.7|51
1644584960000|2022-02-11 13:09:20|14689.8|14687.8|14690.8|14688.8|14691.4|14689.4|14689.7|14687.7|20
1644584970000|2022-02-11 13:09:30|14690.7|14688.7|14690.5|14688.5|14691|14689|14689.9|14687.9|10
1644584980000|2022-02-11 13:09:40|14690.4|14688.4|14690.4|14688.4|14691.2|14689.2|14689|14687|49
1644584990000|2022-02-11 13:09:50|14690.3|14688.3|14687.9|14685.9|14690.3|14688.3|14687.4|14685.4|106
1644585000000|2022-02-11 13:10:00|14687.8|14685.8|14689|14687|14689|14687|14687|14685|32
1644585010000|2022-02-11 13:10:10|14689.2|14687.2|14689.4|14687.4|14689.7|14687.7|14687.3|14685.3|34
1644585020000|2022-02-11 13:10:20|14689.3|14687.3|14691.5|14689.5|14691.5|14689.5|14689.3|14687.3|13
1644585030000|2022-02-11 13:10:30|14691.4|14689.4|14692.3|14690.3|14692.4|14690.4|14690.8|14688.8|28
1644585040000|2022-02-11 13:10:40|14692.4|14690.4|14690.2|14688.2|14692.5|14690.5|14689.5|14687.5|25
1644585050000|2022-02-11 13:10:50|14690.3|14688.3|14690.4|14688.4|14690.5|14688.5|14688.8|14686.8|37
1644585060000|2022-02-11 13:11:00|14690.5|14688.5|14693.4|14691.4|14693.4|14691.4|14690|14688|37
1644585070000|2022-02-11 13:11:10|14693.5|14691.5|14694.5|14692.5|14695.2|14693.2|14693.5|14691.5|53
1644585080000|2022-02-11 13:11:20|14694.3|14692.3|14696.9|14694.9|14696.9|14694.9|14694.2|14692.2|164
1644585090000|2022-02-11 13:11:30|14697|14695|14698|14696|14699.8|14697.8|14697|14695|116
1644585100000|2022-02-11 13:11:40|14698.4|14696.4|14700.4|14698.4|14701.4|14699.4|14698.4|14696.4|65
1644585110000|2022-02-11 13:11:50|14700.8|14698.8|14700.7|14698.7|14701.3|14699.3|14699.2|14697.2|57
1644585120000|2022-02-11 13:12:00|14700.5|14698.5|14702.8|14700.8|14703.3|14701.3|14700.4|14698.4|100
1644585130000|2022-02-11 13:12:10|14702.9|14700.9|14701.5|14699.5|14704|14702|14699.9|14697.9|115
1644585140000|2022-02-11 13:12:20|14701.4|14699.4|14701.8|14699.8|14702|14700|14698.4|14696.4|54
1644585150000|2022-02-11 13:12:30|14702|14700|14700.3|14698.3|14702.4|14700.4|14699.9|14697.9|39
1644585160000|2022-02-11 13:12:40|14700.2|14698.2|14697.8|14695.8|14700.2|14698.2|14697.3|14695.3|52
1644585170000|2022-02-11 13:12:50|14697.9|14695.9|14700.5|14698.5|14701.4|14699.4|14697.8|14695.8|75
1644585180000|2022-02-11 13:13:00|14700.4|14698.4|14698.8|14696.8|14700.4|14698.4|14696.3|14694.3|56
1644585190000|2022-02-11 13:13:10|14698.7|14696.7|14698.2|14696.2|14699.7|14697.7|14698|14696|27
1644585200000|2022-02-11 13:13:20|14698|14696|14697.5|14695.5|14698.4|14696.4|14697.3|14695.3|7
1644585210000|2022-02-11 13:13:30|14697.7|14695.7|14696.7|14694.7|14697.9|14695.9|14696.2|14694.2|25
1644585220000|2022-02-11 13:13:40|14696.8|14694.8|14697.5|14695.5|14697.5|14695.5|14696.7|14694.7|10
1644585230000|2022-02-11 13:13:50|14696.5|14694.5|14699.8|14697.8|14699.8|14697.8|14695.9|14693.9|65
1644585240000|2022-02-11 13:14:00|14699.5|14697.5|14700.5|14698.5|14700.7|14698.7|14698.4|14696.4|43
1644585250000|2022-02-11 13:14:10|14700.7|14698.7|14702.5|14700.5|14702.5|14700.5|14700.2|14698.2|52
1644585260000|2022-02-11 13:14:20|14702.7|14700.7|14704.7|14702.7|14706.3|14704.3|14702.7|14700.7|123
1644585270000|2022-02-11 13:14:30|14704.5|14702.5|14703.3|14701.3|14705.2|14703.2|14702.9|14700.9|37
1644585280000|2022-02-11 13:14:40|14703.4|14701.4|14701.4|14699.4|14703.8|14701.8|14699|14697|87
1644585290000|2022-02-11 13:14:50|14701.5|14699.5|14705.4|14703.4|14705.9|14703.9|14701.5|14699.5|42
1644585300000|2022-02-11 13:15:00|14705.3|14703.3|14704|14702|14705.3|14703.3|14703.4|14701.4|31
1644585310000|2022-02-11 13:15:10|14703.7|14701.7|14701.9|14699.9|14703.8|14701.8|14700.9|14698.9|46
1644585320000|2022-02-11 13:15:20|14702.3|14700.3|14698.9|14696.9|14702.7|14700.7|14698.3|14696.3|40
1644585330000|2022-02-11 13:15:30|14699|14697|14700.2|14698.2|14700.7|14698.7|14697.4|14695.4|21
1644585340000|2022-02-11 13:15:40|14700.3|14698.3|14699.9|14697.9|14701.4|14699.4|14699.3|14697.3|14
1644585350000|2022-02-11 13:15:50|14699.8|14697.8|14701.9|14699.9|14702.2|14700.2|14699.7|14697.7|35
1644585360000|2022-02-11 13:16:00|14701.8|14699.8|14699.9|14697.9|14701.8|14699.8|14699.5|14697.5|48
1644585370000|2022-02-11 13:16:10|14699.8|14697.8|14699.9|14697.9|14700.5|14698.5|14699|14697|25
1644585380000|2022-02-11 13:16:20|14700.2|14698.2|14698.8|14696.8|14700.2|14698.2|14698.3|14696.3|31
1644585390000|2022-02-11 13:16:30|14698.7|14696.7|14700.2|14698.2|14700.2|14698.2|14698.2|14696.2|28
1644585400000|2022-02-11 13:16:40|14700|14698|14700.4|14698.4|14702.2|14700.2|14699.4|14697.4|21
1644585410000|2022-02-11 13:16:50|14700.5|14698.5|14701.3|14699.3|14702.5|14700.5|14700.2|14698.2|38
1644585420000|2022-02-11 13:17:00|14701.2|14699.2|14699|14697|14702|14700|14698.3|14696.3|31
1644585430000|2022-02-11 13:17:10|14698.8|14696.8|14701.2|14699.2|14701.4|14699.4|14698.7|14696.7|20
1644585440000|2022-02-11 13:17:20|14701|14699|14706.2|14704.2|14706.2|14704.2|14700.4|14698.4|58
1644585450000|2022-02-11 13:17:30|14706|14704|14703.3|14701.3|14706.5|14704.5|14701.3|14699.3|68
1644585460000|2022-02-11 13:17:40|14704|14702|14706|14704|14707.2|14705.2|14704|14702|79
1644585470000|2022-02-11 13:17:50|14706.2|14704.2|14705.3|14703.3|14707.7|14705.7|14704.4|14702.4|47
1644585480000|2022-02-11 13:18:00|14705.4|14703.4|14705|14703|14705.9|14703.9|14705|14703|11
1644585490000|2022-02-11 13:18:10|14705.2|14703.2|14706|14704|14706|14704|14703|14701|80
1644585500000|2022-02-11 13:18:20|14705.9|14703.9|14705.5|14703.5|14706.7|14704.7|14705.2|14703.2|31
1644585510000|2022-02-11 13:18:30|14705.2|14703.2|14708.2|14706.2|14708.2|14706.2|14705|14703|47
1644585520000|2022-02-11 13:18:40|14708.3|14706.3|14706.9|14704.9|14708.9|14706.9|14706.7|14704.7|55
1644585530000|2022-02-11 13:18:50|14706.8|14704.8|14709.9|14707.9|14709.9|14707.9|14704.5|14702.5|43
1644585540000|2022-02-11 13:19:00|14709.7|14707.7|14710.7|14708.7|14711.2|14709.2|14709.7|14707.7|80
1644585550000|2022-02-11 13:19:10|14710.8|14708.8|14709.4|14707.4|14710.9|14708.9|14709.2|14707.2|49
1644585560000|2022-02-11 13:19:20|14709.3|14707.3|14711|14709|14711|14709|14708|14706|64
1644585570000|2022-02-11 13:19:30|14711.2|14709.2|14711.2|14709.2|14712|14710|14710.5|14708.5|61
1644585580000|2022-02-11 13:19:40|14711|14709|14715.2|14713.2|14715.2|14713.2|14710.7|14708.7|239
1644585590000|2022-02-11 13:19:50|14715|14713|14712|14710|14716.9|14714.9|14712|14710|142
1644585600000|2022-02-11 13:20:00|14712.3|14710.3|14710.9|14708.9|14713.2|14711.2|14709.4|14707.4|47
1644585610000|2022-02-11 13:20:10|14710.7|14708.7|14715.8|14713.8|14715.9|14713.9|14710.3|14708.3|68
1644585620000|2022-02-11 13:20:20|14716.2|14714.2|14714|14712|14716.3|14714.3|14713|14711|66
1644585630000|2022-02-11 13:20:30|14713.9|14711.9|14717.9|14715.9|14717.9|14715.9|14712.4|14710.4|118
1644585640000|2022-02-11 13:20:40|14718.4|14716.4|14716.4|14714.4|14718.4|14716.4|14715.7|14713.7|94
1644585650000|2022-02-11 13:20:50|14717|14715|14716.3|14714.3|14717.7|14715.7|14715.4|14713.4|32
1644585660000|2022-02-11 13:21:00|14716.4|14714.4|14717.8|14715.8|14719.5|14717.5|14715.8|14713.8|126
1644585670000|2022-02-11 13:21:10|14717.9|14715.9|14719.5|14717.5|14719.9|14717.9|14717.7|14715.7|73
1644585680000|2022-02-11 13:21:20|14719.7|14717.7|14721.7|14719.7|14722.7|14720.7|14719|14717|74
1644585690000|2022-02-11 13:21:30|14721.5|14719.5|14720.2|14718.2|14722.3|14720.3|14719.2|14717.2|86
1644585700000|2022-02-11 13:21:40|14719.9|14717.9|14715.5|14713.5|14719.9|14717.9|14715.4|14713.4|64
1644585710000|2022-02-11 13:21:50|14715.7|14713.7|14712.8|14710.8|14715.8|14713.8|14712.3|14710.3|65
1644585720000|2022-02-11 13:22:00|14712.7|14710.7|14710|14708|14712.7|14710.7|14710|14708|62
1644585730000|2022-02-11 13:22:10|14709.9|14707.9|14711.4|14709.4|14711.4|14709.4|14709.2|14707.2|62
1644585740000|2022-02-11 13:22:20|14711.3|14709.3|14713.2|14711.2|14713.2|14711.2|14710.9|14708.9|33
1644585750000|2022-02-11 13:22:30|14713.3|14711.3|14716.2|14714.2|14716.3|14714.3|14712.8|14710.8|54
1644585760000|2022-02-11 13:22:40|14716.3|14714.3|14717.9|14715.9|14718.5|14716.5|14715.5|14713.5|63
1644585770000|2022-02-11 13:22:50|14718.3|14716.3|14721.8|14719.8|14722.2|14720.2|14718.3|14716.3|155
1644585780000|2022-02-11 13:23:00|14722.2|14720.2|14726.9|14724.9|14729.9|14727.9|14721.8|14719.8|372
1644585790000|2022-02-11 13:23:10|14726.7|14724.7|14722.2|14720.2|14728.4|14726.4|14722.2|14720.2|111
1644585800000|2022-02-11 13:23:20|14722|14720|14722.4|14720.4|14723.5|14721.5|14721.7|14719.7|50
1644585810000|2022-02-11 13:23:30|14722.5|14720.5|14722.7|14720.7|14723|14721|14721.7|14719.7|58
1644585820000|2022-02-11 13:23:40|14722.5|14720.5|14724.3|14722.3|14724.4|14722.4|14722|14720|37
1644585830000|2022-02-11 13:23:50|14724|14722|14724|14722|14726.4|14724.4|14723.5|14721.5|38
1644585840000|2022-02-11 13:24:00|14723.2|14721.2|14722.2|14720.2|14724.4|14722.4|14721.9|14719.9|53
1644585850000|2022-02-11 13:24:10|14722.4|14720.4|14722.7|14720.7|14723.8|14721.8|14722.4|14720.4|21
1644585860000|2022-02-11 13:24:20|14722.8|14720.8|14721.2|14719.2|14723.2|14721.2|14720.2|14718.2|41
1644585870000|2022-02-11 13:24:30|14721.3|14719.3|14721.5|14719.5|14722|14720|14720.3|14718.3|13
1644585880000|2022-02-11 13:24:40|14721.7|14719.7|14718.9|14716.9|14721.7|14719.7|14718.8|14716.8|60
1644585890000|2022-02-11 13:24:50|14719.4|14717.4|14715.9|14713.9|14719.4|14717.4|14715.3|14713.3|54
1644585900000|2022-02-11 13:25:00|14716|14714|14713.8|14711.8|14717.2|14715.2|14712.9|14710.9|103
1644585910000|2022-02-11 13:25:10|14714.2|14712.2|14715.5|14713.5|14715.5|14713.5|14712.7|14710.7|47
1644585920000|2022-02-11 13:25:20|14715.7|14713.7|14713.8|14711.8|14715.7|14713.7|14712.9|14710.9|40
1644585930000|2022-02-11 13:25:30|14713.9|14711.9|14711.3|14709.3|14714.3|14712.3|14711.2|14709.2|46
1644585940000|2022-02-11 13:25:40|14711|14709|14714.8|14712.8|14715.4|14713.4|14711|14709|55
1644585950000|2022-02-11 13:25:50|14714.4|14712.4|14712.5|14710.5|14714.9|14712.9|14712.3|14710.3|32
1644585960000|2022-02-11 13:26:00|14712.7|14710.7|14712.8|14710.8|14714.4|14712.4|14711.7|14709.7|35
1644585970000|2022-02-11 13:26:10|14712.7|14710.7|14706.5|14704.5|14712.8|14710.8|14706.5|14704.5|109
1644585980000|2022-02-11 13:26:20|14706.7|14704.7|14707.4|14705.4|14708|14706|14706.2|14704.2|62
1644585990000|2022-02-11 13:26:30|14707.5|14705.5|14708.3|14706.3|14709.4|14707.4|14707.5|14705.5|57
1644586000000|2022-02-11 13:26:40|14708.4|14706.4|14707.4|14705.4|14708.4|14706.4|14706.2|14704.2|69
1644586010000|2022-02-11 13:26:50|14707.5|14705.5|14706.2|14704.2|14707.7|14705.7|14705.4|14703.4|36
1644586020000|2022-02-11 13:27:00|14706.4|14704.4|14705.8|14703.8|14707|14705|14705.8|14703.8|39
1644586030000|2022-02-11 13:27:10|14705.9|14703.9|14704.8|14702.8|14707.8|14705.8|14704.5|14702.5|53
1644586040000|2022-02-11 13:27:20|14705.2|14703.2|14704.4|14702.4|14706|14704|14704|14702|24
1644586050000|2022-02-11 13:27:30|14704.3|14702.3|14703.4|14701.4|14704.4|14702.4|14702.9|14700.9|58
1644586060000|2022-02-11 13:27:40|14703.5|14701.5|14704.5|14702.5|14704.5|14702.5|14703|14701|32
1644586070000|2022-02-11 13:27:50|14704.9|14702.9|14706.3|14704.3|14706.8|14704.8|14704.5|14702.5|43
1644586080000|2022-02-11 13:28:00|14706.4|14704.4|14708.3|14706.3|14708.4|14706.4|14705|14703|86
1644586090000|2022-02-11 13:28:10|14708.5|14706.5|14708.5|14706.5|14709|14707|14706.4|14704.4|79
1644586100000|2022-02-11 13:28:20|14708.4|14706.4|14709.7|14707.7|14710.4|14708.4|14708.3|14706.3|34
1644586110000|2022-02-11 13:28:30|14709.5|14707.5|14712.2|14710.2|14712.3|14710.3|14709.3|14707.3|59
1644586120000|2022-02-11 13:28:40|14711.8|14709.8|14711|14709|14712.2|14710.2|14710.8|14708.8|17
1644586130000|2022-02-11 13:28:50|14710.5|14708.5|14708.7|14706.7|14710.7|14708.7|14707.9|14705.9|32
1644586140000|2022-02-11 13:29:00|14708.8|14706.8|14707.7|14705.7|14709.2|14707.2|14707.7|14705.7|25
1644586150000|2022-02-11 13:29:10|14707.8|14705.8|14708.2|14706.2|14708.2|14706.2|14707|14705|19
1644586160000|2022-02-11 13:29:20|14708|14706|14708.3|14706.3|14709.2|14707.2|14707.5|14705.5|10
1644586170000|2022-02-11 13:29:30|14708.2|14706.2|14709.3|14707.3|14711.7|14709.7|14708.2|14706.2|46
1644586180000|2022-02-11 13:29:40|14709.2|14707.2|14707.8|14705.8|14709.8|14707.8|14707.3|14705.3|28
1644586190000|2022-02-11 13:29:50|14707.7|14705.7|14709.3|14707.3|14709.3|14707.3|14707.7|14705.7|15
1644586200000|2022-02-11 13:30:00|14709.2|14707.2|14708.9|14706.9|14709.9|14707.9|14708.2|14706.2|53
1644586210000|2022-02-11 13:30:10|14709|14707|14712.4|14710.4|14712.5|14710.5|14708.8|14706.8|38
1644586220000|2022-02-11 13:30:20|14712.3|14710.3|14710.2|14708.2|14712.3|14710.3|14708.4|14706.4|50
1644586230000|2022-02-11 13:30:30|14710|14708|14708.5|14706.5|14710|14708|14708.5|14706.5|19
1644586240000|2022-02-11 13:30:40|14708.7|14706.7|14710.2|14708.2|14710.2|14708.2|14707|14705|54
1644586250000|2022-02-11 13:30:50|14710.3|14708.3|14709.9|14707.9|14710.7|14708.7|14709|14707|22
1644586260000|2022-02-11 13:31:00|14710.2|14708.2|14712.7|14710.7|14714|14712|14710.2|14708.2|100
1644586270000|2022-02-11 13:31:10|14712.5|14710.5|14711.2|14709.2|14714.7|14712.7|14710.4|14708.4|61
1644586280000|2022-02-11 13:31:20|14711.5|14709.5|14711.7|14709.7|14712|14710|14710.2|14708.2|34
1644586290000|2022-02-11 13:31:30|14711.5|14709.5|14710.9|14708.9|14712.4|14710.4|14710.7|14708.7|40
1644586300000|2022-02-11 13:31:40|14711|14709|14711.2|14709.2|14712|14710|14710.8|14708.8|10
1644586310000|2022-02-11 13:31:50|14711.3|14709.3|14710|14708|14711.4|14709.4|14709.5|14707.5|33
1644586320000|2022-02-11 13:32:00|14710.2|14708.2|14709.4|14707.4|14710.2|14708.2|14709.3|14707.3|19
1644586330000|2022-02-11 13:32:10|14709.5|14707.5|14710.2|14708.2|14710.2|14708.2|14708.4|14706.4|45
1644586340000|2022-02-11 13:32:20|14710.3|14708.3|14710.5|14708.5|14710.9|14708.9|14709.2|14707.2|43
1644586350000|2022-02-11 13:32:30|14710.4|14708.4|14710.2|14708.2|14710.7|14708.7|14709.7|14707.7|14
1644586360000|2022-02-11 13:32:40|14710|14708|14710.5|14708.5|14712|14710|14709.4|14707.4|27
1644586370000|2022-02-11 13:32:50|14710.8|14708.8|14711.4|14709.4|14712|14710|14710.5|14708.5|34
1644586380000|2022-02-11 13:33:00|14711.7|14709.7|14712.5|14710.5|14714.7|14712.7|14711.7|14709.7|47
1644586390000|2022-02-11 13:33:10|14712.2|14710.2|14711.4|14709.4|14712.7|14710.7|14711.3|14709.3|21
1644586400000|2022-02-11 13:33:20|14711.2|14709.2|14712|14710|14712.4|14710.4|14711.2|14709.2|21
1644586410000|2022-02-11 13:33:30|14711.7|14709.7|14712.9|14710.9|14713.4|14711.4|14711.7|14709.7|22
1644586420000|2022-02-11 13:33:40|14713.2|14711.2|14713.8|14711.8|14713.9|14711.9|14712.8|14710.8|27
1644586430000|2022-02-11 13:33:50|14714.2|14712.2|14716.4|14714.4|14716.4|14714.4|14713.8|14711.8|37
1644586440000|2022-02-11 13:34:00|14716.5|14714.5|14713.5|14711.5|14717.2|14715.2|14713|14711|60
1644586450000|2022-02-11 13:34:10|14713.4|14711.4|14714.7|14712.7|14714.8|14712.8|14712.9|14710.9|29
1644586460000|2022-02-11 13:34:20|14714.5|14712.5|14715|14713|14716|14714|14714.5|14712.5|27
1644586470000|2022-02-11 13:34:30|14714.9|14712.9|14714.4|14712.4|14715.2|14713.2|14713|14711|43
1644586480000|2022-02-11 13:34:40|14714.5|14712.5|14719.7|14717.7|14719.8|14717.8|14713.9|14711.9|72
1644586490000|2022-02-11 13:34:50|14719.8|14717.8|14720.9|14718.9|14721.3|14719.3|14718.7|14716.7|92
1644586500000|2022-02-11 13:35:00|14721|14719|14721.5|14719.5|14722.3|14720.3|14720.4|14718.4|117
1644586510000|2022-02-11 13:35:10|14721.4|14719.4|14723.2|14721.2|14724|14722|14721.4|14719.4|157
1644586520000|2022-02-11 13:35:20|14723.4|14721.4|14723.4|14721.4|14724.9|14722.9|14722|14720|77
1644586530000|2022-02-11 13:35:30|14723|14721|14725.2|14723.2|14725.4|14723.4|14722.8|14720.8|42
1644586540000|2022-02-11 13:35:40|14725.4|14723.4|14725.9|14723.9|14726.4|14724.4|14725|14723|91
1644586550000|2022-02-11 13:35:50|14725.7|14723.7|14723.7|14721.7|14726.5|14724.5|14723.4|14721.4|100
1644586560000|2022-02-11 13:36:00|14723.4|14721.4|14720.2|14718.2|14724.2|14722.2|14718.7|14716.7|110
1644586570000|2022-02-11 13:36:10|14720.9|14718.9|14719.9|14717.9|14721.9|14719.9|14719.9|14717.9|50
1644586580000|2022-02-11 13:36:20|14720|14718|14723|14721|14723.3|14721.3|14719.8|14717.8|54
1644586590000|2022-02-11 13:36:30|14723.2|14721.2|14723.7|14721.7|14724.4|14722.4|14722.4|14720.4|28
1644586600000|2022-02-11 13:36:40|14723.4|14721.4|14727.7|14725.7|14728|14726|14723.4|14721.4|103
1644586610000|2022-02-11 13:36:50|14727.8|14725.8|14727.8|14725.8|14728.2|14726.2|14726.9|14724.9|99
1644586620000|2022-02-11 13:37:00|14727.7|14725.7|14726.7|14724.7|14728.9|14726.9|14726.5|14724.5|107
1644586630000|2022-02-11 13:37:10|14726.8|14724.8|14726.7|14724.7|14727.2|14725.2|14725.9|14723.9|34
1644586640000|2022-02-11 13:37:20|14726.8|14724.8|14726.2|14724.2|14728.5|14726.5|14726.2|14724.2|38
1644586650000|2022-02-11 13:37:30|14726.3|14724.3|14727|14725|14727.3|14725.3|14725.9|14723.9|40
1644586660000|2022-02-11 13:37:40|14727.2|14725.2|14726.3|14724.3|14727.5|14725.5|14726.3|14724.3|23
1644586670000|2022-02-11 13:37:50|14726.4|14724.4|14726.5|14724.5|14726.5|14724.5|14725.8|14723.8|16
1644586680000|2022-02-11 13:38:00|14726.7|14724.7|14725.8|14723.8|14727.2|14725.2|14725.4|14723.4|60
1644586690000|2022-02-11 13:38:10|14725.7|14723.7|14723.9|14721.9|14726.2|14724.2|14723.7|14721.7|79
1644586700000|2022-02-11 13:38:20|14724|14722|14722.9|14720.9|14724.9|14722.9|14722.9|14720.9|38
1644586710000|2022-02-11 13:38:30|14722.8|14720.8|14720.4|14718.4|14722.9|14720.9|14720.4|14718.4|49
1644586720000|2022-02-11 13:38:40|14720.5|14718.5|14721.7|14719.7|14722.5|14720.5|14720.5|14718.5|30
1644586730000|2022-02-11 13:38:50|14721.4|14719.4|14720.7|14718.7|14721.9|14719.9|14720.2|14718.2|52
1644586740000|2022-02-11 13:39:00|14720.8|14718.8|14721|14719|14721|14719|14719.8|14717.8|73
1644586750000|2022-02-11 13:39:10|14721.3|14719.3|14722.2|14720.2|14722.2|14720.2|14720.7|14718.7|36
1644586760000|2022-02-11 13:39:20|14722|14720|14721.5|14719.5|14722.2|14720.2|14720.9|14718.9|22
1644586770000|2022-02-11 13:39:30|14721.7|14719.7|14721.4|14719.4|14723.2|14721.2|14721|14719|50
1644586780000|2022-02-11 13:39:40|14720.9|14718.9|14723.4|14721.4|14725.3|14723.3|14720.9|14718.9|175
1644586790000|2022-02-11 13:39:50|14723.3|14721.3|14723.2|14721.2|14723.5|14721.5|14722.5|14720.5|21
1644586800000|2022-02-11 13:40:00|14722.9|14720.9|14722.9|14720.9|14724|14722|14720|14718|180
1644586810000|2022-02-11 13:40:10|14723.3|14721.3|14725.7|14723.7|14725.8|14723.8|14722.4|14720.4|112
1644586820000|2022-02-11 13:40:20|14725.8|14723.8|14726.9|14724.9|14726.9|14724.9|14725.5|14723.5|95
1644586830000|2022-02-11 13:40:30|14726.8|14724.8|14725.2|14723.2|14727.4|14725.4|14725.2|14723.2|102
1644586840000|2022-02-11 13:40:40|14725|14723|14725|14723|14725.5|14723.5|14724|14722|88
1644586850000|2022-02-11 13:40:50|14725.2|14723.2|14726.7|14724.7|14726.8|14724.8|14723.5|14721.5|46
1644586860000|2022-02-11 13:41:00|14726.8|14724.8|14730.9|14728.9|14731|14729|14726.7|14724.7|178
1644586870000|2022-02-11 13:41:10|14730.7|14728.7|14728.3|14726.3|14730.7|14728.7|14728.2|14726.2|90
1644586880000|2022-02-11 13:41:20|14728.2|14726.2|14728.5|14726.5|14729|14727|14728|14726|51
1644586890000|2022-02-11 13:41:30|14728.4|14726.4|14734.9|14732.9|14734.9|14732.9|14728.4|14726.4|249
1644586900000|2022-02-11 13:41:40|14734.7|14732.7|14740.9|14738.9|14740.9|14738.9|14734.4|14732.4|263
1644586910000|2022-02-11 13:41:50|14741|14739|14737.4|14735.4|14741|14739|14736.4|14734.4|182
1644586920000|2022-02-11 13:42:00|14736.9|14734.9|14738.4|14736.4|14739.7|14737.7|14736.4|14734.4|161
1644586930000|2022-02-11 13:42:10|14738.3|14736.3|14740.7|14738.7|14740.9|14738.9|14736.3|14734.3|213
1644586940000|2022-02-11 13:42:20|14740.8|14738.8|14743|14741|14746.2|14744.2|14740.8|14738.8|210
1644586950000|2022-02-11 13:42:30|14742.5|14740.5|14742|14740|14742.9|14740.9|14740.3|14738.3|74
1644586960000|2022-02-11 13:42:40|14741.9|14739.9|14741.3|14739.3|14744.2|14742.2|14741|14739|60
1644586970000|2022-02-11 13:42:50|14741.7|14739.7|14741.3|14739.3|14742|14740|14740.4|14738.4|55
1644586980000|2022-02-11 13:43:00|14741.4|14739.4|14744.2|14742.2|14744.4|14742.4|14741.2|14739.2|76
1644586990000|2022-02-11 13:43:10|14744|14742|14748.4|14746.4|14748.4|14746.4|14744|14742|81
1644587000000|2022-02-11 13:43:20|14747.9|14745.9|14746|14744|14750|14748|14744.4|14742.4|207
1644587010000|2022-02-11 13:43:30|14746.2|14744.2|14743.9|14741.9|14746.4|14744.4|14741.5|14739.5|106
1644587020000|2022-02-11 13:43:40|14743.5|14741.5|14744.5|14742.5|14744.7|14742.7|14742.8|14740.8|68
1644587030000|2022-02-11 13:43:50|14744.3|14742.3|14742.5|14740.5|14744.3|14742.3|14741.9|14739.9|54
1644587040000|2022-02-11 13:44:00|14742.4|14740.4|14739.9|14737.9|14742.4|14740.4|14738.4|14736.4|87
1644587050000|2022-02-11 13:44:10|14739.8|14737.8|14738.3|14736.3|14740.5|14738.5|14738|14736|44
1644587060000|2022-02-11 13:44:20|14738.2|14736.2|14736.9|14734.9|14739.3|14737.3|14736.9|14734.9|59
1644587070000|2022-02-11 13:44:30|14737|14735|14734|14732|14737.2|14735.2|14733.9|14731.9|64
1644587080000|2022-02-11 13:44:40|14733.7|14731.7|14734.3|14732.3|14735.7|14733.7|14733.5|14731.5|47
1644587090000|2022-02-11 13:44:50|14734.5|14732.5|14732.4|14730.4|14734.5|14732.5|14732.2|14730.2|69
1644587100000|2022-02-11 13:45:00|14732.7|14730.7|14733.8|14731.8|14734.3|14732.3|14732|14730|65
1644587110000|2022-02-11 13:45:10|14734|14732|14732.5|14730.5|14734.7|14732.7|14732.5|14730.5|69
1644587120000|2022-02-11 13:45:20|14732.4|14730.4|14728.5|14726.5|14732.4|14730.4|14727.5|14725.5|102
1644587130000|2022-02-11 13:45:30|14728.7|14726.7|14727.8|14725.8|14730.2|14728.2|14727.8|14725.8|68
1644587140000|2022-02-11 13:45:40|14727.7|14725.7|14730|14728|14730|14728|14727.7|14725.7|45
1644587150000|2022-02-11 13:45:50|14729.7|14727.7|14729.9|14727.9|14729.9|14727.9|14726.2|14724.2|122
1644587160000|2022-02-11 13:46:00|14729.7|14727.7|14729|14727|14730|14728|14728.4|14726.4|73
1644587170000|2022-02-11 13:46:10|14728.4|14726.4|14730.9|14728.9|14730.9|14728.9|14728.4|14726.4|54
1644587180000|2022-02-11 13:46:20|14731.2|14729.2|14732.5|14730.5|14732.8|14730.8|14731.2|14729.2|58
1644587190000|2022-02-11 13:46:30|14732.4|14730.4|14735.2|14733.2|14735.9|14733.9|14731.8|14729.8|88
1644587200000|2022-02-11 13:46:40|14735.4|14733.4|14735.2|14733.2|14736.8|14734.8|14733.7|14731.7|76
1644587210000|2022-02-11 13:46:50|14735|14733|14735.2|14733.2|14735.4|14733.4|14734.5|14732.5|19
1644587220000|2022-02-11 13:47:00|14735|14733|14734.7|14732.7|14736.3|14734.3|14733.2|14731.2|55
1644587230000|2022-02-11 13:47:10|14734.8|14732.8|14735.2|14733.2|14736|14734|14733.9|14731.9|50
1644587240000|2022-02-11 13:47:20|14735.4|14733.4|14736.8|14734.8|14738.2|14736.2|14735|14733|42
1644587250000|2022-02-11 13:47:30|14736.7|14734.7|14735.9|14733.9|14736.7|14734.7|14734.7|14732.7|68
1644587260000|2022-02-11 13:47:40|14736|14734|14735.3|14733.3|14737|14735|14735|14733|40
1644587270000|2022-02-11 13:47:50|14735.2|14733.2|14734.3|14732.3|14735.2|14733.2|14732.4|14730.4|40
1644587280000|2022-02-11 13:48:00|14733.8|14731.8|14736.9|14734.9|14736.9|14734.9|14733.8|14731.8|36
1644587290000|2022-02-11 13:48:10|14736.8|14734.8|14734.8|14732.8|14737.8|14735.8|14734.4|14732.4|106
1644587300000|2022-02-11 13:48:20|14734.9|14732.9|14735.7|14733.7|14735.7|14733.7|14734.8|14732.8|8
1644587310000|2022-02-11 13:48:30|14735.8|14733.8|14735.7|14733.7|14736|14734|14734.8|14732.8|45
1644587320000|2022-02-11 13:48:40|14735.8|14733.8|14739.8|14737.8|14739.9|14737.9|14735.2|14733.2|46
1644587330000|2022-02-11 13:48:50|14739.9|14737.9|14740.2|14738.2|14740.9|14738.9|14737.8|14735.8|84
1644587340000|2022-02-11 13:49:00|14740.3|14738.3|14742.7|14740.7|14742.9|14740.9|14739.8|14737.8|107
1644587350000|2022-02-11 13:49:10|14742.5|14740.5|14743.9|14741.9|14743.9|14741.9|14741.4|14739.4|88
1644587360000|2022-02-11 13:49:20|14744|14742|14745.3|14743.3|14745.5|14743.5|14743.8|14741.8|88
1644587370000|2022-02-11 13:49:30|14745.4|14743.4|14744.8|14742.8|14745.4|14743.4|14743.4|14741.4|43
1644587380000|2022-02-11 13:49:40|14744.9|14742.9|14746.7|14744.7|14747|14745|14744.3|14742.3|147
1644587390000|2022-02-11 13:49:50|14746.5|14744.5|14748.5|14746.5|14749.2|14747.2|14746.5|14744.5|177
1644587400000|2022-02-11 13:50:00|14748.4|14746.4|14750.2|14748.2|14750.9|14748.9|14746.7|14744.7|168
1644587410000|2022-02-11 13:50:10|14750.3|14748.3|14748.2|14746.2|14750.4|14748.4|14748|14746|119
1644587420000|2022-02-11 13:50:20|14747.9|14745.9|14746.7|14744.7|14747.9|14745.9|14746.3|14744.3|51
1644587430000|2022-02-11 13:50:30|14746.5|14744.5|14747|14745|14747.8|14745.8|14746.2|14744.2|49
1644587440000|2022-02-11 13:50:40|14747.2|14745.2|14748.8|14746.8|14749.2|14747.2|14745.8|14743.8|92
1644587450000|2022-02-11 13:50:50|14749|14747|14746.7|14744.7|14749.5|14747.5|14745.8|14743.8|41
1644587460000|2022-02-11 13:51:00|14746.8|14744.8|14748.7|14746.7|14748.7|14746.7|14746.5|14744.5|51
1644587470000|2022-02-11 13:51:10|14748.4|14746.4|14748|14746|14748.7|14746.7|14747|14745|56
1644587480000|2022-02-11 13:51:20|14747.9|14745.9|14748.3|14746.3|14748.9|14746.9|14747.8|14745.8|23
1644587490000|2022-02-11 13:51:30|14748.4|14746.4|14750.9|14748.9|14752|14750|14748.4|14746.4|129
1644587500000|2022-02-11 13:51:40|14750.8|14748.8|14749.9|14747.9|14750.8|14748.8|14748.9|14746.9|79
1644587510000|2022-02-11 13:51:50|14750.2|14748.2|14749.9|14747.9|14750.7|14748.7|14749.5|14747.5|90
1644587520000|2022-02-11 13:52:00|14750|14748|14748.5|14746.5|14750.7|14748.7|14748|14746|99
1644587530000|2022-02-11 13:52:10|14748.4|14746.4|14748|14746|14748.9|14746.9|14747.4|14745.4|62
1644587540000|2022-02-11 13:52:20|14747.9|14745.9|14748|14746|14749.3|14747.3|14747.4|14745.4|44
1644587550000|2022-02-11 13:52:30|14748.2|14746.2|14747.4|14745.4|14748.5|14746.5|14747.4|14745.4|48
1644587560000|2022-02-11 13:52:40|14747.9|14745.9|14745.2|14743.2|14748|14746|14745|14743|66
1644587570000|2022-02-11 13:52:50|14745.3|14743.3|14740.7|14738.7|14745.3|14743.3|14740.5|14738.5|205
1644587580000|2022-02-11 13:53:00|14740.4|14738.4|14738.9|14736.9|14741.3|14739.3|14738.2|14736.2|124
1644587590000|2022-02-11 13:53:10|14739|14737|14737.8|14735.8|14739.4|14737.4|14737.8|14735.8|62
1644587600000|2022-02-11 13:53:20|14737.7|14735.7|14738.8|14736.8|14738.8|14736.8|14736.9|14734.9|54
1644587610000|2022-02-11 13:53:30|14738.9|14736.9|14738.5|14736.5|14738.9|14736.9|14736.9|14734.9|49
1644587620000|2022-02-11 13:53:40|14738.7|14736.7|14737.5|14735.5|14738.7|14736.7|14735.5|14733.5|140
1644587630000|2022-02-11 13:53:50|14737.4|14735.4|14739.3|14737.3|14739.3|14737.3|14737.4|14735.4|52
1644587640000|2022-02-11 13:54:00|14739.2|14737.2|14739.2|14737.2|14739.2|14737.2|14737|14735|49
1644587650000|2022-02-11 13:54:10|14739|14737|14738.3|14736.3|14740.7|14738.7|14738.3|14736.3|62
1644587660000|2022-02-11 13:54:20|14737.7|14735.7|14737.5|14735.5|14738.7|14736.7|14736.7|14734.7|52
1644587670000|2022-02-11 13:54:30|14737.4|14735.4|14741.4|14739.4|14742.2|14740.2|14737.4|14735.4|67
1644587680000|2022-02-11 13:54:40|14741.3|14739.3|14741.9|14739.9|14742.2|14740.2|14740.9|14738.9|44
1644587690000|2022-02-11 13:54:50|14742|14740|14742.4|14740.4|14743.2|14741.2|14742|14740|40
1644587700000|2022-02-11 13:55:00|14742.3|14740.3|14743|14741|14743.2|14741.2|14741.2|14739.2|34
1644587710000|2022-02-11 13:55:10|14743.2|14741.2|14742.7|14740.7|14743.2|14741.2|14741.7|14739.7|35
1644587720000|2022-02-11 13:55:20|14742.4|14740.4|14744.4|14742.4|14744.5|14742.5|14741.9|14739.9|46
1644587730000|2022-02-11 13:55:30|14744.3|14742.3|14742.9|14740.9|14745|14743|14742.8|14740.8|32
1644587740000|2022-02-11 13:55:40|14743|14741|14740.2|14738.2|14743.8|14741.8|14740|14738|50
1644587750000|2022-02-11 13:55:50|14740.3|14738.3|14742.7|14740.7|14743.4|14741.4|14739.9|14737.9|47
1644587760000|2022-02-11 13:56:00|14742.5|14740.5|14738.7|14736.7|14742.7|14740.7|14737.5|14735.5|69
1644587770000|2022-02-11 13:56:10|14738.8|14736.8|14739|14737|14739.8|14737.8|14738.3|14736.3|41
1644587780000|2022-02-11 13:56:20|14739.2|14737.2|14740.9|14738.9|14741.3|14739.3|14738.9|14736.9|37
1644587790000|2022-02-11 13:56:30|14740.8|14738.8|14740.7|14738.7|14740.8|14738.8|14739.7|14737.7|13
1644587800000|2022-02-11 13:56:40|14740.5|14738.5|14741|14739|14742.7|14740.7|14740.4|14738.4|42
1644587810000|2022-02-11 13:56:50|14740.9|14738.9|14741.7|14739.7|14742.7|14740.7|14740.9|14738.9|63
1644587820000|2022-02-11 13:57:00|14741.5|14739.5|14744.5|14742.5|14744.9|14742.9|14741|14739|57
1644587830000|2022-02-11 13:57:10|14744.7|14742.7|14743.3|14741.3|14744.8|14742.8|14743|14741|32
1644587840000|2022-02-11 13:57:20|14743.2|14741.2|14743.3|14741.3|14744.4|14742.4|14742.8|14740.8|54
1644587850000|2022-02-11 13:57:30|14743.2|14741.2|14741.3|14739.3|14743.5|14741.5|14741|14739|55
1644587860000|2022-02-11 13:57:40|14741.4|14739.4|14741.8|14739.8|14742.2|14740.2|14741|14739|29
1644587870000|2022-02-11 13:57:50|14741.7|14739.7|14740.3|14738.3|14742.5|14740.5|14739.9|14737.9|24
1644587880000|2022-02-11 13:58:00|14740.2|14738.2|14741.7|14739.7|14741.7|14739.7|14740.2|14738.2|35
1644587890000|2022-02-11 13:58:10|14741.8|14739.8|14742.5|14740.5|14743|14741|14741.7|14739.7|24
1644587900000|2022-02-11 13:58:20|14742.4|14740.4|14746.3|14744.3|14746.4|14744.4|14742.2|14740.2|60
1644587910000|2022-02-11 13:58:30|14746.2|14744.2|14743.7|14741.7|14746.2|14744.2|14743.7|14741.7|57
1644587920000|2022-02-11 13:58:40|14743.5|14741.5|14739.2|14737.2|14743.5|14741.5|14739.2|14737.2|40
1644587930000|2022-02-11 13:58:50|14739.4|14737.4|14740.4|14738.4|14740.8|14738.8|14738.7|14736.7|31
1644587940000|2022-02-11 13:59:00|14740.5|14738.5|14741.4|14739.4|14742.8|14740.8|14740|14738|30
1644587950000|2022-02-11 13:59:10|14740.7|14738.7|14739.9|14737.9|14741.4|14739.4|14739.7|14737.7|24
1644587960000|2022-02-11 13:59:20|14740|14738|14739.2|14737.2|14740.9|14738.9|14739.2|14737.2|18
1644587970000|2022-02-11 13:59:30|14739.3|14737.3|14738.3|14736.3|14739.7|14737.7|14738|14736|39
1644587980000|2022-02-11 13:59:40|14738.4|14736.4|14733.7|14731.7|14738.7|14736.7|14733.4|14731.4|175
1644587990000|2022-02-11 13:59:50|14733.8|14731.8|14733.3|14731.3|14734.3|14732.3|14732.7|14730.7|75
1644588000000|2022-02-11 14:00:00|14734|14732|14734.7|14732.7|14734.8|14732.8|14732.9|14730.9|168
1644588010000|2022-02-11 14:00:10|14734.5|14732.5|14734.9|14732.9|14736|14734|14733.4|14731.4|51
1644588020000|2022-02-11 14:00:20|14735|14733|14738.2|14736.2|14738.5|14736.5|14735|14733|74
1644588030000|2022-02-11 14:00:30|14738.4|14736.4|14739.2|14737.2|14739.9|14737.9|14736.7|14734.7|73
1644588040000|2022-02-11 14:00:40|14739|14737|14739|14737|14739.9|14737.9|14738.7|14736.7|27
1644588050000|2022-02-11 14:00:50|14739.8|14737.8|14738.9|14736.9|14739.8|14737.8|14738.2|14736.2|24
1644588060000|2022-02-11 14:01:00|14738.8|14736.8|14736.5|14734.5|14739.2|14737.2|14736.5|14734.5|45
1644588070000|2022-02-11 14:01:10|14736.9|14734.9|14737.3|14735.3|14738.8|14736.8|14736.8|14734.8|29
1644588080000|2022-02-11 14:01:20|14737.8|14735.8|14739.5|14737.5|14740.4|14738.4|14736.5|14734.5|76
1644588090000|2022-02-11 14:01:30|14739.4|14737.4|14738.2|14736.2|14739.4|14737.4|14738|14736|16
1644588100000|2022-02-11 14:01:40|14738|14736|14736.5|14734.5|14738.3|14736.3|14736|14734|54
1644588110000|2022-02-11 14:01:50|14736.9|14734.9|14737.2|14735.2|14738.3|14736.3|14736.7|14734.7|20
1644588120000|2022-02-11 14:02:00|14737.3|14735.3|14738|14736|14739.2|14737.2|14737.3|14735.3|29
1644588130000|2022-02-11 14:02:10|14738.2|14736.2|14740.2|14738.2|14740.2|14738.2|14737.2|14735.2|68
1644588140000|2022-02-11 14:02:20|14740.3|14738.3|14738.2|14736.2|14740.3|14738.3|14738|14736|54
1644588150000|2022-02-11 14:02:30|14738|14736|14738.9|14736.9|14739.4|14737.4|14736.5|14734.5|35
1644588160000|2022-02-11 14:02:40|14739|14737|14740.4|14738.4|14740.8|14738.8|14738.4|14736.4|43
1644588170000|2022-02-11 14:02:50|14740.2|14738.2|14738.8|14736.8|14740.2|14738.2|14738.7|14736.7|17
1644588180000|2022-02-11 14:03:00|14738.7|14736.7|14738.2|14736.2|14739.5|14737.5|14738.2|14736.2|30
1644588190000|2022-02-11 14:03:10|14738.9|14736.9|14737|14735|14739|14737|14736.7|14734.7|28
1644588200000|2022-02-11 14:03:20|14737.4|14735.4|14736.7|14734.7|14737.4|14735.4|14735.8|14733.8|28
1644588210000|2022-02-11 14:03:30|14736.8|14734.8|14737.2|14735.2|14737.8|14735.8|14736.4|14734.4|16
1644588220000|2022-02-11 14:03:40|14737.3|14735.3|14737.8|14735.8|14738.3|14736.3|14736.3|14734.3|29
1644588230000|2022-02-11 14:03:50|14737.9|14735.9|14737.3|14735.3|14738.3|14736.3|14737.3|14735.3|12
1644588240000|2022-02-11 14:04:00|14737.2|14735.2|14738.9|14736.9|14739.3|14737.3|14736.9|14734.9|17
1644588250000|2022-02-11 14:04:10|14739.8|14737.8|14738.4|14736.4|14740.4|14738.4|14736.9|14734.9|41
1644588260000|2022-02-11 14:04:20|14738.7|14736.7|14739|14737|14739.5|14737.5|14738|14736|29
1644588270000|2022-02-11 14:04:30|14739.2|14737.2|14739.7|14737.7|14739.7|14737.7|14738.5|14736.5|26
1644588280000|2022-02-11 14:04:40|14740.9|14738.9|14748.2|14746.2|14748.2|14746.2|14740.9|14738.9|187
1644588290000|2022-02-11 14:04:50|14748|14746|14748.4|14746.4|14749.2|14747.2|14747.7|14745.7|81
1644588300000|2022-02-11 14:05:00|14748.3|14746.3|14742.4|14740.4|14748.3|14746.3|14741.5|14739.5|66
1644588310000|2022-02-11 14:05:10|14740.9|14738.9|14741.2|14739.2|14742.5|14740.5|14740.8|14738.8|28
1644588320000|2022-02-11 14:05:20|14741|14739|14737.8|14735.8|14741|14739|14737.3|14735.3|86
1644588330000|2022-02-11 14:05:30|14736.9|14734.9|14735.3|14733.3|14737.3|14735.3|14733.5|14731.5|102
1644588340000|2022-02-11 14:05:40|14735.4|14733.4|14734.5|14732.5|14735.4|14733.4|14731.9|14729.9|105
1644588350000|2022-02-11 14:05:50|14734.7|14732.7|14734.4|14732.4|14734.7|14732.7|14733.4|14731.4|47
1644588360000|2022-02-11 14:06:00|14734.3|14732.3|14735.9|14733.9|14737.2|14735.2|14733.5|14731.5|64
1644588370000|2022-02-11 14:06:10|14736|14734|14735|14733|14737.2|14735.2|14734.7|14732.7|16
1644588380000|2022-02-11 14:06:20|14734.9|14732.9|14732.7|14730.7|14735|14733|14732.2|14730.2|62
1644588390000|2022-02-11 14:06:30|14732.5|14730.5|14729.8|14727.8|14732.8|14730.8|14729.2|14727.2|107
1644588400000|2022-02-11 14:06:40|14729.9|14727.9|14731|14729|14731.2|14729.2|14729.3|14727.3|46
1644588410000|2022-02-11 14:06:50|14730.9|14728.9|14729.7|14727.7|14731.7|14729.7|14729.5|14727.5|52
1644588420000|2022-02-11 14:07:00|14729.9|14727.9|14728.4|14726.4|14730.9|14728.9|14728.3|14726.3|68
1644588430000|2022-02-11 14:07:10|14727.5|14725.5|14728.2|14726.2|14728.8|14726.8|14727.3|14725.3|85
1644588440000|2022-02-11 14:07:20|14728|14726|14727.9|14725.9|14728.5|14726.5|14727.7|14725.7|68
1644588450000|2022-02-11 14:07:30|14728|14726|14729.5|14727.5|14729.5|14727.5|14725.9|14723.9|98
1644588460000|2022-02-11 14:07:40|14729.3|14727.3|14728.4|14726.4|14729.4|14727.4|14728|14726|39
1644588470000|2022-02-11 14:07:50|14728.2|14726.2|14726.5|14724.5|14728.2|14726.2|14726.5|14724.5|30
1644588480000|2022-02-11 14:08:00|14726.3|14724.3|14728.2|14726.2|14728.7|14726.7|14726.3|14724.3|106
1644588490000|2022-02-11 14:08:10|14728.3|14726.3|14728.8|14726.8|14729|14727|14728.2|14726.2|20
1644588500000|2022-02-11 14:08:20|14728.9|14726.9|14729.4|14727.4|14730.4|14728.4|14728|14726|125
1644588510000|2022-02-11 14:08:30|14729.2|14727.2|14727.3|14725.3|14729.4|14727.4|14726.2|14724.2|85
1644588520000|2022-02-11 14:08:40|14727.4|14725.4|14727.2|14725.2|14727.7|14725.7|14726.3|14724.3|22
1644588530000|2022-02-11 14:08:50|14727.3|14725.3|14727.3|14725.3|14728.4|14726.4|14726.8|14724.8|26
1644588540000|2022-02-11 14:09:00|14727.7|14725.7|14725.4|14723.4|14727.7|14725.7|14725.4|14723.4|46
1644588550000|2022-02-11 14:09:10|14725.5|14723.5|14726.2|14724.2|14726.4|14724.4|14725.3|14723.3|29
1644588560000|2022-02-11 14:09:20|14725.7|14723.7|14722.5|14720.5|14726.4|14724.4|14722.5|14720.5|70
1644588570000|2022-02-11 14:09:30|14722.4|14720.4|14724.2|14722.2|14724.4|14722.4|14722|14720|107
1644588580000|2022-02-11 14:09:40|14724.3|14722.3|14723.2|14721.2|14724.7|14722.7|14722.5|14720.5|43
1644588590000|2022-02-11 14:09:50|14723.3|14721.3|14723.5|14721.5|14724.7|14722.7|14723|14721|56
1644588600000|2022-02-11 14:10:00|14723.9|14721.9|14724|14722|14724.7|14722.7|14722.2|14720.2|50
1644588610000|2022-02-11 14:10:10|14723.8|14721.8|14722.8|14720.8|14725|14723|14721.9|14719.9|77
1644588620000|2022-02-11 14:10:20|14723.2|14721.2|14723.4|14721.4|14723.4|14721.4|14721.5|14719.5|27
1644588630000|2022-02-11 14:10:30|14723.5|14721.5|14725.4|14723.4|14725.5|14723.5|14723.3|14721.3|25
1644588640000|2022-02-11 14:10:40|14725.3|14723.3|14722.2|14720.2|14725.5|14723.5|14721.9|14719.9|26
1644588650000|2022-02-11 14:10:50|14721.9|14719.9|14724.4|14722.4|14724.4|14722.4|14721.3|14719.3|33
1644588660000|2022-02-11 14:11:00|14724.7|14722.7|14724.9|14722.9|14726.2|14724.2|14724.2|14722.2|42
1644588670000|2022-02-11 14:11:10|14725|14723|14726.9|14724.9|14726.9|14724.9|14724.7|14722.7|37
1644588680000|2022-02-11 14:11:20|14727.2|14725.2|14727.5|14725.5|14727.5|14725.5|14726.5|14724.5|33
1644588690000|2022-02-11 14:11:30|14727.7|14725.7|14727.7|14725.7|14728|14726|14726.9|14724.9|21
1644588700000|2022-02-11 14:11:40|14727.5|14725.5|14728.3|14726.3|14728.3|14726.3|14727.2|14725.2|23
1644588710000|2022-02-11 14:11:50|14728.2|14726.2|14726.9|14724.9|14728.5|14726.5|14726.9|14724.9|40
1644588720000|2022-02-11 14:12:00|14727|14725|14727.7|14725.7|14728.3|14726.3|14726.8|14724.8|31
1644588730000|2022-02-11 14:12:10|14727.5|14725.5|14724.4|14722.4|14727.9|14725.9|14724.4|14722.4|27
1644588740000|2022-02-11 14:12:20|14723.7|14721.7|14723.4|14721.4|14724.5|14722.5|14722.2|14720.2|31
1644588750000|2022-02-11 14:12:30|14723.3|14721.3|14719.2|14717.2|14723.4|14721.4|14718.9|14716.9|93
1644588760000|2022-02-11 14:12:40|14719.3|14717.3|14717.5|14715.5|14721.2|14719.2|14717.4|14715.4|104
1644588770000|2022-02-11 14:12:50|14717.7|14715.7|14716.8|14714.8|14717.8|14715.8|14715.3|14713.3|117
1644588780000|2022-02-11 14:13:00|14716.4|14714.4|14716.5|14714.5|14718.3|14716.3|14715.7|14713.7|107
1644588790000|2022-02-11 14:13:10|14716.4|14714.4|14715.2|14713.2|14717.2|14715.2|14715|14713|35
1644588800000|2022-02-11 14:13:20|14715.3|14713.3|14715.5|14713.5|14715.8|14713.8|14714.9|14712.9|13
1644588810000|2022-02-11 14:13:30|14715.7|14713.7|14715.5|14713.5|14716.9|14714.9|14715|14713|67
1644588820000|2022-02-11 14:13:40|14715.3|14713.3|14717.8|14715.8|14717.9|14715.9|14715.2|14713.2|24
1644588830000|2022-02-11 14:13:50|14717.9|14715.9|14719|14717|14719.4|14717.4|14717|14715|58
1644588840000|2022-02-11 14:14:00|14719.5|14717.5|14719.7|14717.7|14719.9|14717.9|14718.9|14716.9|21
1644588850000|2022-02-11 14:14:10|14719.8|14717.8|14719.5|14717.5|14721.2|14719.2|14718.7|14716.7|40
1644588860000|2022-02-11 14:14:20|14719.7|14717.7|14720.4|14718.4|14720.7|14718.7|14717.8|14715.8|21
1644588870000|2022-02-11 14:14:30|14720.3|14718.3|14719|14717|14720.4|14718.4|14718.3|14716.3|20
1644588880000|2022-02-11 14:14:40|14719.2|14717.2|14718.3|14716.3|14720.3|14718.3|14718.3|14716.3|24
1644588890000|2022-02-11 14:14:50|14718.4|14716.4|14716.4|14714.4|14718.4|14716.4|14715.3|14713.3|43
1644588900000|2022-02-11 14:15:00|14716.7|14714.7|14719.9|14717.9|14720.2|14718.2|14716.4|14714.4|52
1644588910000|2022-02-11 14:15:10|14720|14718|14718.2|14716.2|14720.3|14718.3|14718.2|14716.2|33
1644588920000|2022-02-11 14:15:20|14718.3|14716.3|14718.4|14716.4|14719|14717|14718.3|14716.3|19
1644588930000|2022-02-11 14:15:30|14718.5|14716.5|14716.9|14714.9|14719.8|14717.8|14716.9|14714.9|25
1644588940000|2022-02-11 14:15:40|14717|14715|14718.7|14716.7|14718.7|14716.7|14716.9|14714.9|25
1644588950000|2022-02-11 14:15:50|14718.5|14716.5|14718.7|14716.7|14718.9|14716.9|14718.2|14716.2|8
1644588960000|2022-02-11 14:16:00|14718.5|14716.5|14717|14715|14718.5|14716.5|14717|14715|29
1644588970000|2022-02-11 14:16:10|14717.2|14715.2|14718|14716|14718.5|14716.5|14717.2|14715.2|15
1644588980000|2022-02-11 14:16:20|14717.5|14715.5|14719.8|14717.8|14719.8|14717.8|14717.5|14715.5|20
1644588990000|2022-02-11 14:16:30|14719.9|14717.9|14718.5|14716.5|14720.3|14718.3|14718.4|14716.4|18
1644589000000|2022-02-11 14:16:40|14718.9|14716.9|14717.9|14715.9|14718.9|14716.9|14717.7|14715.7|13
1644589010000|2022-02-11 14:16:50|14718.4|14716.4|14718.4|14716.4|14719|14717|14718.3|14716.3|28
1644589020000|2022-02-11 14:17:00|14719|14717|14721.2|14719.2|14721.3|14719.3|14719|14717|35
1644589030000|2022-02-11 14:17:10|14721.7|14719.7|14717.2|14715.2|14721.7|14719.7|14717.2|14715.2|45
1644589040000|2022-02-11 14:17:20|14715.8|14713.8|14718.4|14716.4|14719.4|14717.4|14714.8|14712.8|74
1644589050000|2022-02-11 14:17:30|14718.5|14716.5|14718.7|14716.7|14719.3|14717.3|14718.3|14716.3|16
1644589060000|2022-02-11 14:17:40|14718.5|14716.5|14718.7|14716.7|14719.2|14717.2|14717.8|14715.8|25
1644589070000|2022-02-11 14:17:50|14719|14717|14717.4|14715.4|14719.2|14717.2|14717.3|14715.3|25
1644589080000|2022-02-11 14:18:00|14717.7|14715.7|14717.3|14715.3|14717.7|14715.7|14716.9|14714.9|23
1644589090000|2022-02-11 14:18:10|14717.2|14715.2|14716.3|14714.3|14717.2|14715.2|14715|14713|29
1644589100000|2022-02-11 14:18:20|14715.5|14713.5|14718.2|14716.2|14718.2|14716.2|14715.3|14713.3|36
1644589110000|2022-02-11 14:18:30|14718|14716|14718.3|14716.3|14718.4|14716.4|14717.5|14715.5|6
1644589120000|2022-02-11 14:18:40|14718.4|14716.4|14716.9|14714.9|14718.4|14716.4|14716.8|14714.8|15
1644589130000|2022-02-11 14:18:50|14717|14715|14718.9|14716.9|14718.9|14716.9|14716.4|14714.4|31
1644589140000|2022-02-11 14:19:00|14718.7|14716.7|14719.5|14717.5|14719.5|14717.5|14718.4|14716.4|7
1644589150000|2022-02-11 14:19:10|14719.9|14717.9|14719.5|14717.5|14719.9|14717.9|14719.4|14717.4|27
1644589160000|2022-02-11 14:19:20|14719.7|14717.7|14720.8|14718.8|14720.8|14718.8|14719.5|14717.5|8
1644589170000|2022-02-11 14:19:30|14720.7|14718.7|14719.2|14717.2|14721|14719|14718.8|14716.8|27
1644589180000|2022-02-11 14:19:40|14719|14717|14716.9|14714.9|14719.7|14717.7|14716.9|14714.9|19
1644589190000|2022-02-11 14:19:50|14716.8|14714.8|14715.2|14713.2|14716.8|14714.8|14714.7|14712.7|40
1644589200000|2022-02-11 14:20:00|14715.3|14713.3|14713|14711|14716.9|14714.9|14712.9|14710.9|119
1644589210000|2022-02-11 14:20:10|14712.9|14710.9|14707.2|14705.2|14713.8|14711.8|14707|14705|193
1644589220000|2022-02-11 14:20:20|14707.3|14705.3|14705.9|14703.9|14707.3|14705.3|14704|14702|202
1644589230000|2022-02-11 14:20:30|14706|14704|14704.5|14702.5|14706.3|14704.3|14704.2|14702.2|76
1644589240000|2022-02-11 14:20:40|14704.2|14702.2|14704.7|14702.7|14705|14703|14703.3|14701.3|84
1644589250000|2022-02-11 14:20:50|14704.5|14702.5|14701.7|14699.7|14705.8|14703.8|14701|14699|113
1644589260000|2022-02-11 14:21:00|14701|14699|14704.8|14702.8|14705|14703|14701|14699|65
1644589270000|2022-02-11 14:21:10|14704.7|14702.7|14701.4|14699.4|14705.4|14703.4|14701.2|14699.2|192
1644589280000|2022-02-11 14:21:20|14701.3|14699.3|14699.5|14697.5|14702.3|14700.3|14698.4|14696.4|129
1644589290000|2022-02-11 14:21:30|14699.7|14697.7|14701.2|14699.2|14701.8|14699.8|14699.3|14697.3|227
1644589300000|2022-02-11 14:21:40|14701.4|14699.4|14701.8|14699.8|14703.3|14701.3|14701.2|14699.2|45
1644589310000|2022-02-11 14:21:50|14702.3|14700.3|14705|14703|14705.2|14703.2|14702.3|14700.3|89
1644589320000|2022-02-11 14:22:00|14704.9|14702.9|14703.2|14701.2|14705.9|14703.9|14701.7|14699.7|82
1644589330000|2022-02-11 14:22:10|14703.8|14701.8|14705.2|14703.2|14705.5|14703.5|14703.7|14701.7|31
1644589340000|2022-02-11 14:22:20|14705.3|14703.3|14706|14704|14706.3|14704.3|14704.3|14702.3|55
1644589350000|2022-02-11 14:22:30|14706.3|14704.3|14706.7|14704.7|14707.7|14705.7|14706.2|14704.2|38
1644589360000|2022-02-11 14:22:40|14706.5|14704.5|14705.4|14703.4|14707.3|14705.3|14705|14703|23
1644589370000|2022-02-11 14:22:50|14706.2|14704.2|14706.3|14704.3|14707.5|14705.5|14705.5|14703.5|17
1644589380000|2022-02-11 14:23:00|14706.4|14704.4|14705.8|14703.8|14707.2|14705.2|14705|14703|49
1644589390000|2022-02-11 14:23:10|14705.7|14703.7|14705.3|14703.3|14706.2|14704.2|14704.9|14702.9|22
1644589400000|2022-02-11 14:23:20|14705.2|14703.2|14704.7|14702.7|14705.5|14703.5|14704|14702|27
1644589410000|2022-02-11 14:23:30|14704.8|14702.8|14706.9|14704.9|14706.9|14704.9|14703.8|14701.8|65
1644589420000|2022-02-11 14:23:40|14707|14705|14708|14706|14708.3|14706.3|14706.8|14704.8|42
1644589430000|2022-02-11 14:23:50|14708.2|14706.2|14708.7|14706.7|14708.9|14706.9|14707|14705|41
1644589440000|2022-02-11 14:24:00|14708.8|14706.8|14706.9|14704.9|14708.9|14706.9|14705.9|14703.9|59
1644589450000|2022-02-11 14:24:10|14707|14705|14705.9|14703.9|14707|14705|14705.8|14703.8|11
1644589460000|2022-02-11 14:24:20|14705.2|14703.2|14702.9|14700.9|14705.2|14703.2|14702.2|14700.2|49
1644589470000|2022-02-11 14:24:30|14703|14701|14709.5|14707.5|14709.7|14707.7|14702.9|14700.9|71
1644589480000|2022-02-11 14:24:40|14709.7|14707.7|14707.4|14705.4|14709.7|14707.7|14707.4|14705.4|34
1644589490000|2022-02-11 14:24:50|14707.7|14705.7|14706.4|14704.4|14708.9|14706.9|14705.5|14703.5|76
1644589500000|2022-02-11 14:25:00|14704.8|14702.8|14708.3|14706.3|14708.7|14706.7|14704.2|14702.2|92
1644589510000|2022-02-11 14:25:10|14708.4|14706.4|14706.5|14704.5|14708.4|14706.4|14706.4|14704.4|33
1644589520000|2022-02-11 14:25:20|14705.8|14703.8|14708.3|14706.3|14708.5|14706.5|14705.4|14703.4|64
1644589530000|2022-02-11 14:25:30|14708.2|14706.2|14706.8|14704.8|14708.2|14706.2|14706.8|14704.8|13
1644589540000|2022-02-11 14:25:40|14705.8|14703.8|14707.3|14705.3|14707.3|14705.3|14705.4|14703.4|26
1644589550000|2022-02-11 14:25:50|14707.2|14705.2|14708.2|14706.2|14708.3|14706.3|14706.7|14704.7|33
1644589560000|2022-02-11 14:26:00|14708|14706|14709.8|14707.8|14709.8|14707.8|14708|14706|32
1644589570000|2022-02-11 14:26:10|14709.7|14707.7|14707.5|14705.5|14709.9|14707.9|14707.3|14705.3|34
1644589580000|2022-02-11 14:26:20|14707.4|14705.4|14714.5|14712.5|14714.5|14712.5|14707.4|14705.4|101
1644589590000|2022-02-11 14:26:30|14714.9|14712.9|14714.8|14712.8|14715.8|14713.8|14714.5|14712.5|95
1644589600000|2022-02-11 14:26:40|14714.7|14712.7|14711.9|14709.9|14714.8|14712.8|14711.9|14709.9|50
1644589610000|2022-02-11 14:26:50|14712|14710|14715.3|14713.3|14715.3|14713.3|14710.8|14708.8|149
1644589620000|2022-02-11 14:27:00|14715.4|14713.4|14718.3|14716.3|14718.8|14716.8|14715.2|14713.2|93
1644589630000|2022-02-11 14:27:10|14718.4|14716.4|14712.4|14710.4|14718.7|14716.7|14712.4|14710.4|127
1644589640000|2022-02-11 14:27:20|14713|14711|14714.4|14712.4|14714.4|14712.4|14712.5|14710.5|59
1644589650000|2022-02-11 14:27:30|14714.5|14712.5|14716.9|14714.9|14716.9|14714.9|14714.3|14712.3|70
1644589660000|2022-02-11 14:27:40|14717.4|14715.4|14715.3|14713.3|14717.4|14715.4|14714.8|14712.8|56
1644589670000|2022-02-11 14:27:50|14715.2|14713.2|14715.4|14713.4|14715.4|14713.4|14713.3|14711.3|31
1644589680000|2022-02-11 14:28:00|14713.9|14711.9|14713.8|14711.8|14714.2|14712.2|14712.5|14710.5|103
1644589690000|2022-02-11 14:28:10|14713.9|14711.9|14715.5|14713.5|14716|14714|14711.8|14709.8|149
1644589700000|2022-02-11 14:28:20|14715.7|14713.7|14715.2|14713.2|14716.2|14714.2|14714.9|14712.9|29
1644589710000|2022-02-11 14:28:30|14715.3|14713.3|14715.3|14713.3|14716.2|14714.2|14715.2|14713.2|41
1644589720000|2022-02-11 14:28:40|14715.4|14713.4|14716.2|14714.2|14716.5|14714.5|14715|14713|24
1644589730000|2022-02-11 14:28:50|14716|14714|14715.9|14713.9|14716.2|14714.2|14715|14713|13
1644589740000|2022-02-11 14:29:00|14715.8|14713.8|14714.4|14712.4|14716|14714|14714.2|14712.2|44
1644589750000|2022-02-11 14:29:10|14714.3|14712.3|14712.9|14710.9|14714.9|14712.9|14711|14709|90
1644589760000|2022-02-11 14:29:20|14712.8|14710.8|14714.9|14712.9|14715.7|14713.7|14712.8|14710.8|138
1644589770000|2022-02-11 14:29:30|14714.8|14712.8|14714|14712|14715.8|14713.8|14712.8|14710.8|185
1644589780000|2022-02-11 14:29:40|14713.7|14711.7|14714.4|14712.4|14714.9|14712.9|14712.9|14710.9|71
1644589790000|2022-02-11 14:29:50|14714.7|14712.7|14714|14712|14717|14715|14714|14712|147
1644589800000|2022-02-11 14:30:00|14713.5|14712.5|14727.2|14726.2|14727.2|14726.2|14712.2|14711.2|1428
1644589810000|2022-02-11 14:30:10|14727|14726|14734.4|14733.4|14741.4|14740.4|14726.8|14725.8|1007
1644589820000|2022-02-11 14:30:20|14732.9|14731.9|14734.7|14733.7|14737.5|14736.5|14728.4|14727.4|624
1644589830000|2022-02-11 14:30:30|14736.2|14735.2|14734.8|14733.8|14738.8|14737.8|14731.4|14730.4|377
1644589840000|2022-02-11 14:30:40|14733.4|14732.4|14737.4|14736.4|14737.4|14736.4|14723.4|14722.4|521
1644589850000|2022-02-11 14:30:50|14736.8|14735.8|14736.7|14735.7|14737.8|14736.8|14730.5|14729.5|534
1644589860000|2022-02-11 14:31:00|14736.8|14735.8|14750|14749|14751.3|14750.3|14736.2|14735.2|1150
1644589870000|2022-02-11 14:31:10|14749.4|14748.4|14748.7|14747.7|14755.8|14754.8|14748.2|14747.2|1108
1644589880000|2022-02-11 14:31:20|14748.3|14747.3|14758.7|14757.7|14761.2|14760.2|14748.3|14747.3|672
1644589890000|2022-02-11 14:31:30|14757.5|14756.5|14752.7|14751.7|14757.5|14756.5|14751.8|14750.8|413
1644589900000|2022-02-11 14:31:40|14752.3|14751.3|14748.9|14747.9|14755.2|14754.2|14748.3|14747.3|305
1644589910000|2022-02-11 14:31:50|14749|14748|14750|14749|14752.8|14751.8|14747|14746|312
1644589920000|2022-02-11 14:32:00|14749.5|14748.5|14759.4|14758.4|14759.9|14758.9|14749.5|14748.5|549
1644589930000|2022-02-11 14:32:10|14759.8|14758.8|14756.4|14755.4|14761|14760|14756.2|14755.2|311
1644589940000|2022-02-11 14:32:20|14756.3|14755.3|14751.5|14750.5|14756.9|14755.9|14747|14746|402
1644589950000|2022-02-11 14:32:30|14752|14751|14748.4|14747.4|14753.2|14752.2|14744.9|14743.9|366
1644589960000|2022-02-11 14:32:40|14748.5|14747.5|14750.7|14749.7|14751.9|14750.9|14744.7|14743.7|257
1644589970000|2022-02-11 14:32:50|14750.2|14749.2|14753.3|14752.3|14754.3|14753.3|14748.7|14747.7|282
1644589980000|2022-02-11 14:33:00|14753.2|14752.2|14752|14751|14754.9|14753.9|14747.4|14746.4|419
1644589990000|2022-02-11 14:33:10|14751.8|14750.8|14757.3|14756.3|14757.3|14756.3|14747.2|14746.2|366
1644590000000|2022-02-11 14:33:20|14757.9|14756.9|14762.7|14761.7|14763|14762|14757.8|14756.8|546
1644590010000|2022-02-11 14:33:30|14762.5|14761.5|14762.9|14761.9|14763|14762|14760|14759|322
1644590020000|2022-02-11 14:33:40|14762.8|14761.8|14759.7|14758.7|14763|14762|14758.3|14757.3|488
1644590030000|2022-02-11 14:33:50|14759.8|14758.8|14758.9|14757.9|14760.3|14759.3|14754.5|14753.5|286
1644590040000|2022-02-11 14:34:00|14757.9|14756.9|14751.4|14750.4|14759.9|14758.9|14749.7|14748.7|375
1644590050000|2022-02-11 14:34:10|14751.3|14750.3|14746.9|14745.9|14751.3|14750.3|14742.8|14741.8|417
1644590060000|2022-02-11 14:34:20|14746.8|14745.8|14745.8|14744.8|14750.7|14749.7|14744.7|14743.7|360
1644590070000|2022-02-11 14:34:30|14745.7|14744.7|14740.4|14739.4|14746.7|14745.7|14738.5|14737.5|343
1644590080000|2022-02-11 14:34:40|14740.3|14739.3|14738.8|14737.8|14743|14742|14736.9|14735.9|358
1644590090000|2022-02-11 14:34:50|14739.2|14738.2|14729.9|14728.9|14741|14740|14729.3|14728.3|445
1644590100000|2022-02-11 14:35:00|14730|14729|14710.7|14709.7|14730.9|14729.9|14708|14707|992
1644590110000|2022-02-11 14:35:10|14710.5|14709.5|14711.9|14710.9|14714.7|14713.7|14702.4|14701.4|680
1644590120000|2022-02-11 14:35:20|14711.8|14710.8|14706.7|14705.7|14715.7|14714.7|14703.5|14702.5|413
1644590130000|2022-02-11 14:35:30|14707.3|14706.3|14698.9|14697.9|14707.3|14706.3|14693|14692|815
1644590140000|2022-02-11 14:35:40|14700|14699|14695.3|14694.3|14703.3|14702.3|14690.8|14689.8|735
1644590150000|2022-02-11 14:35:50|14695.4|14694.4|14688.7|14687.7|14700.3|14699.3|14688.2|14687.2|499
1644590160000|2022-02-11 14:36:00|14687.9|14686.9|14695.5|14694.5|14695.8|14694.8|14687.2|14686.2|543
1644590170000|2022-02-11 14:36:10|14695.7|14694.7|14691.5|14690.5|14695.7|14694.7|14689.5|14688.5|300
1644590180000|2022-02-11 14:36:20|14691.4|14690.4|14684.5|14683.5|14693.2|14692.2|14680.7|14679.7|635
1644590190000|2022-02-11 14:36:30|14684.7|14683.7|14688.5|14687.5|14689.5|14688.5|14684|14683|416
1644590200000|2022-02-11 14:36:40|14688|14687|14692.5|14691.5|14696|14695|14687.7|14686.7|391
1644590210000|2022-02-11 14:36:50|14693.5|14692.5|14697.5|14696.5|14699.2|14698.2|14691|14690|457
1644590220000|2022-02-11 14:37:00|14696.5|14695.5|14704.8|14703.8|14706.5|14705.5|14693.3|14692.3|652
1644590230000|2022-02-11 14:37:10|14705.3|14704.3|14702.8|14701.8|14710.3|14709.3|14701.7|14700.7|601
1644590240000|2022-02-11 14:37:20|14702.9|14701.9|14706.3|14705.3|14708.5|14707.5|14698.3|14697.3|255
1644590250000|2022-02-11 14:37:30|14706.2|14705.2|14707.4|14706.4|14712.2|14711.2|14705|14704|336
1644590260000|2022-02-11 14:37:40|14707.2|14706.2|14703.7|14702.7|14709.4|14708.4|14702.4|14701.4|228
1644590270000|2022-02-11 14:37:50|14703.4|14702.4|14708.2|14707.2|14709.5|14708.5|14703.4|14702.4|162
1644590280000|2022-02-11 14:38:00|14708|14707|14704.9|14703.9|14710.7|14709.7|14703.8|14702.8|203
1644590290000|2022-02-11 14:38:10|14705|14704|14697.4|14696.4|14707.4|14706.4|14696.3|14695.3|370
1644590300000|2022-02-11 14:38:20|14697.5|14696.5|14706.7|14705.7|14708.4|14707.4|14691.3|14690.3|481
1644590310000|2022-02-11 14:38:30|14707.4|14706.4|14715.7|14714.7|14721|14720|14706.7|14705.7|760
1644590320000|2022-02-11 14:38:40|14714.4|14713.4|14711.7|14710.7|14715|14714|14703.8|14702.8|370
1644590330000|2022-02-11 14:38:50|14711.9|14710.9|14704.4|14703.4|14712.7|14711.7|14703.7|14702.7|219
1644590340000|2022-02-11 14:39:00|14704.3|14703.3|14705.4|14704.4|14709.7|14708.7|14702.8|14701.8|215
1644590350000|2022-02-11 14:39:10|14705.7|14704.7|14705|14704|14710.9|14709.9|14702.9|14701.9|200
1644590360000|2022-02-11 14:39:20|14705.2|14704.2|14701.4|14700.4|14706.7|14705.7|14699.8|14698.8|190
1644590370000|2022-02-11 14:39:30|14701.3|14700.3|14702.9|14701.9|14702.9|14701.9|14696.7|14695.7|241
1644590380000|2022-02-11 14:39:40|14703.2|14702.2|14697.8|14696.8|14704|14703|14697.5|14696.5|125
1644590390000|2022-02-11 14:39:50|14697.9|14696.9|14695.9|14694.9|14699.3|14698.3|14694.4|14693.4|218
1644590400000|2022-02-11 14:40:00|14696|14695|14688.4|14687.4|14699.2|14698.2|14684.7|14683.7|725
1644590410000|2022-02-11 14:40:10|14689.2|14688.2|14687.7|14686.7|14694|14693|14682.3|14681.3|524
1644590420000|2022-02-11 14:40:20|14687.8|14686.8|14683.5|14682.5|14693.4|14692.4|14682.2|14681.2|337
1644590430000|2022-02-11 14:40:30|14683.4|14682.4|14686.5|14685.5|14691.5|14690.5|14683.2|14682.2|236
1644590440000|2022-02-11 14:40:40|14686.4|14685.4|14688.8|14687.8|14692.2|14691.2|14685.7|14684.7|253
1644590450000|2022-02-11 14:40:50|14688.4|14687.4|14689|14688|14692.2|14691.2|14686.5|14685.5|205
1644590460000|2022-02-11 14:41:00|14688.7|14687.7|14686.7|14685.7|14691.9|14690.9|14685.9|14684.9|189
1644590470000|2022-02-11 14:41:10|14687.5|14686.5|14687.2|14686.2|14689.3|14688.3|14683.2|14682.2|325
1644590480000|2022-02-11 14:41:20|14687.5|14686.5|14680.7|14679.7|14688.7|14687.7|14679.2|14678.2|473
1644590490000|2022-02-11 14:41:30|14680.9|14679.9|14675.9|14674.9|14686.2|14685.2|14675.7|14674.7|398
1644590500000|2022-02-11 14:41:40|14675.8|14674.8|14674.9|14673.9|14680.9|14679.9|14674.7|14673.7|379
1644590510000|2022-02-11 14:41:50|14675.2|14674.2|14674.7|14673.7|14679.4|14678.4|14672.5|14671.5|367
1644590520000|2022-02-11 14:42:00|14674.3|14673.3|14675.3|14674.3|14680.4|14679.4|14673.7|14672.7|333
1644590530000|2022-02-11 14:42:10|14675.4|14674.4|14676|14675|14678.9|14677.9|14674.2|14673.2|186
1644590540000|2022-02-11 14:42:20|14675.4|14674.4|14674.4|14673.4|14677.4|14676.4|14669.5|14668.5|496
1644590550000|2022-02-11 14:42:30|14674.2|14673.2|14681.4|14680.4|14681.4|14680.4|14672.2|14671.2|297
1644590560000|2022-02-11 14:42:40|14680.9|14679.9|14684.4|14683.4|14687.5|14686.5|14680.9|14679.9|400
1644590570000|2022-02-11 14:42:50|14684.5|14683.5|14684.2|14683.2|14689.2|14688.2|14682.3|14681.3|497
1644590580000|2022-02-11 14:43:00|14684|14683|14683.3|14682.3|14691.2|14690.2|14682.4|14681.4|433
1644590590000|2022-02-11 14:43:10|14683.9|14682.9|14686|14685|14686.7|14685.7|14680.3|14679.3|196
1644590600000|2022-02-11 14:43:20|14685.9|14684.9|14687.9|14686.9|14688|14687|14683.4|14682.4|303
1644590610000|2022-02-11 14:43:30|14688|14687|14683.7|14682.7|14688.2|14687.2|14682.8|14681.8|196
1644590620000|2022-02-11 14:43:40|14683.5|14682.5|14682.7|14681.7|14683.7|14682.7|14678.4|14677.4|204
1644590630000|2022-02-11 14:43:50|14682.8|14681.8|14677.4|14676.4|14682.8|14681.8|14677.3|14676.3|151
1644590640000|2022-02-11 14:44:00|14676.9|14675.9|14684.9|14683.9|14687|14686|14676.9|14675.9|232
1644590650000|2022-02-11 14:44:10|14684.3|14683.3|14700.7|14699.7|14700.7|14699.7|14684.3|14683.3|719
1644590660000|2022-02-11 14:44:20|14700.9|14699.9|14695.3|14694.3|14702.7|14701.7|14694.4|14693.4|373
1644590670000|2022-02-11 14:44:30|14695.7|14694.7|14695.4|14694.4|14698.8|14697.8|14692.3|14691.3|209
1644590680000|2022-02-11 14:44:40|14695.5|14694.5|14689|14688|14696.9|14695.9|14688.4|14687.4|221
1644590690000|2022-02-11 14:44:50|14689.2|14688.2|14681.7|14680.7|14689.3|14688.3|14680.9|14679.9|332
1644590700000|2022-02-11 14:45:00|14682|14681|14691.5|14690.5|14697|14696|14681.4|14680.4|444
1644590710000|2022-02-11 14:45:10|14691.4|14690.4|14697.8|14696.8|14702.9|14701.9|14691.2|14690.2|462
1644590720000|2022-02-11 14:45:20|14698.3|14697.3|14707.2|14706.2|14708|14707|14696.7|14695.7|376
1644590730000|2022-02-11 14:45:30|14707|14706|14710.4|14709.4|14711|14710|14704.3|14703.3|474
1644590740000|2022-02-11 14:45:40|14710.5|14709.5|14734.4|14733.4|14736.8|14735.8|14710.2|14709.2|1650
1644590750000|2022-02-11 14:45:50|14734.8|14733.8|14739.8|14738.8|14747.8|14746.8|14734|14733|969
1644590760000|2022-02-11 14:46:00|14740.5|14739.5|14749.7|14748.7|14750.7|14749.7|14740.3|14739.3|768
1644590770000|2022-02-11 14:46:10|14749.8|14748.8|14762|14761|14763|14762|14747.7|14746.7|790
1644590780000|2022-02-11 14:46:20|14766.7|14765.7|14770|14769|14770.7|14769.7|14758.2|14757.2|1120
1644590790000|2022-02-11 14:46:30|14770.7|14769.7|14772.4|14771.4|14772.5|14771.5|14766.3|14765.3|628
1644590800000|2022-02-11 14:46:40|14772.2|14771.2|14775|14774|14777.7|14776.7|14770.4|14769.4|830
1644590810000|2022-02-11 14:46:50|14774.3|14773.3|14777.8|14776.8|14779.9|14778.9|14773.8|14772.8|602
1644590820000|2022-02-11 14:47:00|14778.2|14777.2|14772.2|14771.2|14778.2|14777.2|14770.2|14769.2|530
1644590830000|2022-02-11 14:47:10|14772.4|14771.4|14771.3|14770.3|14776.4|14775.4|14768.9|14767.9|357
1644590840000|2022-02-11 14:47:20|14771.4|14770.4|14773.4|14772.4|14773.4|14772.4|14770.2|14769.2|176
1644590850000|2022-02-11 14:47:30|14773.2|14772.2|14772.7|14771.7|14779.5|14778.5|14769.3|14768.3|411
1644590860000|2022-02-11 14:47:40|14773.2|14772.2|14770.9|14769.9|14774|14773|14768.8|14767.8|287
1644590870000|2022-02-11 14:47:50|14770.4|14769.4|14771.8|14770.8|14773.2|14772.2|14766.3|14765.3|319
1644590880000|2022-02-11 14:48:00|14772.3|14771.3|14773.9|14772.9|14774.4|14773.4|14769|14768|288
1644590890000|2022-02-11 14:48:10|14773.7|14772.7|14769.7|14768.7|14774.7|14773.7|14768.9|14767.9|224
1644590900000|2022-02-11 14:48:20|14769.5|14768.5|14770.7|14769.7|14771.7|14770.7|14766.3|14765.3|280
1644590910000|2022-02-11 14:48:30|14771.2|14770.2|14772.4|14771.4|14773.9|14772.9|14768.3|14767.3|365
1644590920000|2022-02-11 14:48:40|14772.5|14771.5|14768.8|14767.8|14775.2|14774.2|14766.2|14765.2|329
1644590930000|2022-02-11 14:48:50|14768.9|14767.9|14770.2|14769.2|14774.4|14773.4|14768.9|14767.9|277
1644590940000|2022-02-11 14:49:00|14770|14769|14766.5|14765.5|14774|14773|14764|14763|473
1644590950000|2022-02-11 14:49:10|14767.3|14766.3|14761.7|14760.7|14767.3|14766.3|14759.5|14758.5|444
1644590960000|2022-02-11 14:49:20|14760.2|14759.2|14760.7|14759.7|14763.5|14762.5|14754.2|14753.2|369
1644590970000|2022-02-11 14:49:30|14760.4|14759.4|14756.2|14755.2|14761.9|14760.9|14755.4|14754.4|169
1644590980000|2022-02-11 14:49:40|14756|14755|14753.5|14752.5|14756|14755|14749.8|14748.8|413
1644590990000|2022-02-11 14:49:50|14753.4|14752.4|14756.5|14755.5|14757.7|14756.7|14751.7|14750.7|262
1644591000000|2022-02-11 14:50:00|14756.7|14755.7|14755.9|14754.9|14762.9|14761.9|14753.8|14752.8|813
1644591010000|2022-02-11 14:50:10|14756.2|14755.2|14762.7|14761.7|14769.4|14768.4|14756.2|14755.2|413
1644591020000|2022-02-11 14:50:20|14762.8|14761.8|14767.7|14766.7|14771.7|14770.7|14761.4|14760.4|409
1644591030000|2022-02-11 14:50:30|14767.5|14766.5|14761.2|14760.2|14767.5|14766.5|14759.7|14758.7|274
1644591040000|2022-02-11 14:50:40|14761.7|14760.7|14755.5|14754.5|14764.3|14763.3|14749.5|14748.5|507
1644591050000|2022-02-11 14:50:50|14755|14754|14751.3|14750.3|14760.3|14759.3|14751.3|14750.3|200
1644591060000|2022-02-11 14:51:00|14751.5|14750.5|14745.5|14744.5|14751.8|14750.8|14745.3|14744.3|381
1644591070000|2022-02-11 14:51:10|14745.2|14744.2|14741.9|14740.9|14745.2|14744.2|14739.5|14738.5|440
1644591080000|2022-02-11 14:51:20|14741.7|14740.7|14737.9|14736.9|14742.4|14741.4|14737.2|14736.2|282
1644591090000|2022-02-11 14:51:30|14737.5|14736.5|14742|14741|14743.9|14742.9|14737.2|14736.2|225
1644591100000|2022-02-11 14:51:40|14741.9|14740.9|14736.4|14735.4|14742.4|14741.4|14733|14732|339
1644591110000|2022-02-11 14:51:50|14736.2|14735.2|14742|14741|14742|14741|14735|14734|262
1644591120000|2022-02-11 14:52:00|14743|14742|14746.7|14745.7|14749|14748|14742.5|14741.5|383
1644591130000|2022-02-11 14:52:10|14746.9|14745.9|14749.7|14748.7|14752.2|14751.2|14746|14745|260
1644591140000|2022-02-11 14:52:20|14749.5|14748.5|14738.9|14737.9|14750.5|14749.5|14738.9|14737.9|302
1644591150000|2022-02-11 14:52:30|14739.2|14738.2|14740.2|14739.2|14740.4|14739.4|14736.2|14735.2|275
1644591160000|2022-02-11 14:52:40|14742.3|14741.3|14744|14743|14746.9|14745.9|14738.4|14737.4|174
1644591170000|2022-02-11 14:52:50|14744.2|14743.2|14740.7|14739.7|14745.4|14744.4|14738.4|14737.4|139
1644591180000|2022-02-11 14:53:00|14740.8|14739.8|14747.8|14746.8|14748.4|14747.4|14740.8|14739.8|214
1644591190000|2022-02-11 14:53:10|14747.4|14746.4|14745.7|14744.7|14752.3|14751.3|14744.2|14743.2|287
1644591200000|2022-02-11 14:53:20|14745.8|14744.8|14744.4|14743.4|14747.5|14746.5|14743|14742|135
1644591210000|2022-02-11 14:53:30|14744.5|14743.5|14747.2|14746.2|14750.8|14749.8|14744.5|14743.5|160
1644591220000|2022-02-11 14:53:40|14747.3|14746.3|14733.7|14732.7|14747.3|14746.3|14730.4|14729.4|399
1644591230000|2022-02-11 14:53:50|14733.8|14732.8|14728.3|14727.3|14734.2|14733.2|14724.9|14723.9|460
1644591240000|2022-02-11 14:54:00|14728.7|14727.7|14727.7|14726.7|14733.3|14732.3|14722.8|14721.8|421
1644591250000|2022-02-11 14:54:10|14726.3|14725.3|14727.9|14726.9|14728.8|14727.8|14722.5|14721.5|369
1644591260000|2022-02-11 14:54:20|14727.7|14726.7|14732|14731|14732|14731|14723.7|14722.7|273
1644591270000|2022-02-11 14:54:30|14731.9|14730.9|14735.2|14734.2|14737.9|14736.9|14731.7|14730.7|308
1644591280000|2022-02-11 14:54:40|14735|14734|14735.7|14734.7|14737.9|14736.9|14729.9|14728.9|269
1644591290000|2022-02-11 14:54:50|14735.4|14734.4|14727.2|14726.2|14736.7|14735.7|14725.9|14724.9|264
1644591300000|2022-02-11 14:55:00|14726.9|14725.9|14732.8|14731.8|14734.2|14733.2|14726.2|14725.2|245
1644591310000|2022-02-11 14:55:10|14732.3|14731.3|14738.3|14737.3|14738.5|14737.5|14729.9|14728.9|334
1644591320000|2022-02-11 14:55:20|14737.4|14736.4|14731.2|14730.2|14737.4|14736.4|14729.9|14728.9|154
1644591330000|2022-02-11 14:55:30|14731|14730|14728.2|14727.2|14731.4|14730.4|14716.8|14715.8|590
1644591340000|2022-02-11 14:55:40|14728.3|14727.3|14723.2|14722.2|14731.2|14730.2|14722.7|14721.7|197
1644591350000|2022-02-11 14:55:50|14723|14722|14715.9|14714.9|14723.4|14722.4|14712.9|14711.9|388
1644591360000|2022-02-11 14:56:00|14716|14715|14706.9|14705.9|14719|14718|14705.2|14704.2|505
1644591370000|2022-02-11 14:56:10|14706.8|14705.8|14696.9|14695.9|14707|14706|14696.8|14695.8|577
1644591380000|2022-02-11 14:56:20|14697.2|14696.2|14687.7|14686.7|14697.2|14696.2|14684|14683|860
1644591390000|2022-02-11 14:56:30|14687.4|14686.4|14684.4|14683.4|14690.4|14689.4|14680.5|14679.5|523
1644591400000|2022-02-11 14:56:40|14684.7|14683.7|14676.3|14675.3|14685.2|14684.2|14674.9|14673.9|577
1644591410000|2022-02-11 14:56:50|14677.4|14676.4|14675.9|14674.9|14682.4|14681.4|14675.2|14674.2|544
1644591420000|2022-02-11 14:57:00|14676.5|14675.5|14685.8|14684.8|14686|14685|14674.8|14673.8|465
1644591430000|2022-02-11 14:57:10|14685.9|14684.9|14682.7|14681.7|14690.2|14689.2|14680.4|14679.4|474
1644591440000|2022-02-11 14:57:20|14681.7|14680.7|14681|14680|14685.2|14684.2|14677.3|14676.3|439
1644591450000|2022-02-11 14:57:30|14681.4|14680.4|14684.4|14683.4|14684.9|14683.9|14681.2|14680.2|224
1644591460000|2022-02-11 14:57:40|14683.8|14682.8|14678.7|14677.7|14683.9|14682.9|14677.9|14676.9|279
1644591470000|2022-02-11 14:57:50|14679.2|14678.2|14667|14666|14681.7|14680.7|14666.4|14665.4|691
1644591480000|2022-02-11 14:58:00|14666.9|14665.9|14653.5|14652.5|14669.5|14668.5|14646.7|14645.7|1444
1644591490000|2022-02-11 14:58:10|14654.7|14653.7|14647.5|14646.5|14655.3|14654.3|14645.2|14644.2|677
1644591500000|2022-02-11 14:58:20|14647|14646|14646.9|14645.9|14651.4|14650.4|14641.4|14640.4|494
1644591510000|2022-02-11 14:58:30|14646.8|14645.8|14645.4|14644.4|14648.8|14647.8|14640.8|14639.8|353
1644591520000|2022-02-11 14:58:40|14645.2|14644.2|14644.4|14643.4|14648.4|14647.4|14638.7|14637.7|542
1644591530000|2022-02-11 14:58:50|14644.3|14643.3|14645.7|14644.7|14647|14646|14642.3|14641.3|241
1644591540000|2022-02-11 14:59:00|14645.8|14644.8|14652.7|14651.7|14656.2|14655.2|14643.5|14642.5|356
1644591550000|2022-02-11 14:59:10|14652.3|14651.3|14653.7|14652.7|14654.2|14653.2|14645.9|14644.9|213
1644591560000|2022-02-11 14:59:20|14653.5|14652.5|14650.7|14649.7|14654.3|14653.3|14650.2|14649.2|210
1644591570000|2022-02-11 14:59:30|14650.3|14649.3|14645.8|14644.8|14652|14651|14645.5|14644.5|167
1644591580000|2022-02-11 14:59:40|14645.7|14644.7|14648.7|14647.7|14649.4|14648.4|14644.4|14643.4|109
1644591590000|2022-02-11 14:59:50|14648.4|14647.4|14651.8|14650.8|14652|14651|14646.8|14645.8|131
1644591600000|2022-02-11 15:00:00|14651.4|14650.4|14662.8|14661.8|14666.4|14665.4|14651.4|14650.4|705
1644591610000|2022-02-11 15:00:10|14661.7|14660.7|14657.4|14656.4|14665.8|14664.8|14655.9|14654.9|447
1644591620000|2022-02-11 15:00:20|14657.7|14656.7|14649.3|14648.3|14659|14658|14646.2|14645.2|498
1644591630000|2022-02-11 15:00:30|14648.8|14647.8|14655.8|14654.8|14656.9|14655.9|14645.9|14644.9|415
1644591640000|2022-02-11 15:00:40|14655.5|14654.5|14654.8|14653.8|14664|14663|14649.7|14648.7|499
1644591650000|2022-02-11 15:00:50|14654.9|14653.9|14663.9|14662.9|14664.7|14663.7|14653.8|14652.8|233
1644591660000|2022-02-11 15:01:00|14663|14662|14678.7|14677.7|14678.7|14677.7|14661.8|14660.8|865
1644591670000|2022-02-11 15:01:10|14680|14679|14679.3|14678.3|14684.2|14683.2|14674.7|14673.7|714
1644591680000|2022-02-11 15:01:20|14680.2|14679.2|14670.7|14669.7|14682.7|14681.7|14668.5|14667.5|517
1644591690000|2022-02-11 15:01:30|14670.5|14669.5|14669|14668|14673.9|14672.9|14666.2|14665.2|383
1644591700000|2022-02-11 15:01:40|14668.9|14667.9|14663.7|14662.7|14668.9|14667.9|14658.2|14657.2|421
1644591710000|2022-02-11 15:01:50|14663.8|14662.8|14659.9|14658.9|14664.4|14663.4|14654.9|14653.9|276
1644591720000|2022-02-11 15:02:00|14659.3|14658.3|14669.4|14668.4|14669.4|14668.4|14658.4|14657.4|302
1644591730000|2022-02-11 15:02:10|14668.9|14667.9|14671.4|14670.4|14672.9|14671.9|14664.7|14663.7|217
1644591740000|2022-02-11 15:02:20|14671.5|14670.5|14669.2|14668.2|14674.7|14673.7|14665.7|14664.7|264
1644591750000|2022-02-11 15:02:30|14669.4|14668.4|14674|14673|14676.2|14675.2|14669.2|14668.2|218
1644591760000|2022-02-11 15:02:40|14673.8|14672.8|14674.7|14673.7|14674.7|14673.7|14669.7|14668.7|224
1644591770000|2022-02-11 15:02:50|14674.4|14673.4|14682.9|14681.9|14686.2|14685.2|14671.4|14670.4|570
1644591780000|2022-02-11 15:03:00|14683.2|14682.2|14690.4|14689.4|14694.5|14693.5|14682.2|14681.2|919
1644591790000|2022-02-11 15:03:10|14690.7|14689.7|14690.4|14689.4|14693.5|14692.5|14687.9|14686.9|454
1644591800000|2022-02-11 15:03:20|14690.9|14689.9|14689.4|14688.4|14697|14696|14687.7|14686.7|474
1644591810000|2022-02-11 15:03:30|14688.9|14687.9|14695.4|14694.4|14696.9|14695.9|14687.7|14686.7|354
1644591820000|2022-02-11 15:03:40|14695.8|14694.8|14692.3|14691.3|14696.9|14695.9|14690|14689|235
1644591830000|2022-02-11 15:03:50|14692.4|14691.4|14686.7|14685.7|14692.4|14691.4|14683.5|14682.5|419
1644591840000|2022-02-11 15:04:00|14687.3|14686.3|14697.7|14696.7|14698.9|14697.9|14686.2|14685.2|441
1644591850000|2022-02-11 15:04:10|14697.5|14696.5|14686.4|14685.4|14697.5|14696.5|14685.9|14684.9|258
1644591860000|2022-02-11 15:04:20|14685.8|14684.8|14683.5|14682.5|14686.7|14685.7|14678.9|14677.9|383
1644591870000|2022-02-11 15:04:30|14682.3|14681.3|14688.3|14687.3|14689.9|14688.9|14682.3|14681.3|260
1644591880000|2022-02-11 15:04:40|14688.5|14687.5|14690.7|14689.7|14692.8|14691.8|14684.9|14683.9|164
1644591890000|2022-02-11 15:04:50|14690.8|14689.8|14693.2|14692.2|14693.9|14692.9|14687.2|14686.2|225
1644591900000|2022-02-11 15:05:00|14693.4|14692.4|14686.3|14685.3|14695.4|14694.4|14683.9|14682.9|224
1644591910000|2022-02-11 15:05:10|14686.4|14685.4|14689.4|14688.4|14691.7|14690.7|14683.9|14682.9|214
1644591920000|2022-02-11 15:05:20|14689.3|14688.3|14691.2|14690.2|14692.8|14691.8|14686.3|14685.3|136
1644591930000|2022-02-11 15:05:30|14690.8|14689.8|14700.2|14699.2|14704.5|14703.5|14690.2|14689.2|593
1644591940000|2022-02-11 15:05:40|14700.3|14699.3|14704.4|14703.4|14705.2|14704.2|14697.7|14696.7|327
1644591950000|2022-02-11 15:05:50|14704.7|14703.7|14705.9|14704.9|14707.5|14706.5|14702.5|14701.5|444
1644591960000|2022-02-11 15:06:00|14706|14705|14717.4|14716.4|14723.7|14722.7|14705.4|14704.4|975
1644591970000|2022-02-11 15:06:10|14717.2|14716.2|14719.8|14718.8|14724|14723|14717|14716|454
1644591980000|2022-02-11 15:06:20|14719.9|14718.9|14722.7|14721.7|14725|14724|14717|14716|430
1644591990000|2022-02-11 15:06:30|14723.2|14722.2|14713.3|14712.3|14725.9|14724.9|14711.8|14710.8|511
1644592000000|2022-02-11 15:06:40|14713.4|14712.4|14712.3|14711.3|14716.7|14715.7|14711.2|14710.2|367
1644592010000|2022-02-11 15:06:50|14712.9|14711.9|14709|14708|14714|14713|14708.8|14707.8|307
1644592020000|2022-02-11 15:07:00|14709.2|14708.2|14718.8|14717.8|14721.3|14720.3|14708.5|14707.5|346
1644592030000|2022-02-11 15:07:10|14718.9|14717.9|14728|14727|14731.7|14730.7|14716.3|14715.3|762
1644592040000|2022-02-11 15:07:20|14728.4|14727.4|14729.2|14728.2|14738|14737|14727.3|14726.3|599
1644592050000|2022-02-11 15:07:30|14728.9|14727.9|14723.3|14722.3|14729.4|14728.4|14721.8|14720.8|310
1644592060000|2022-02-11 15:07:40|14722.8|14721.8|14723.7|14722.7|14726.8|14725.8|14722.8|14721.8|246
1644592070000|2022-02-11 15:07:50|14723.5|14722.5|14719.4|14718.4|14727|14726|14716.9|14715.9|330
1644592080000|2022-02-11 15:08:00|14719.7|14718.7|14715.4|14714.4|14722.2|14721.2|14715.4|14714.4|231
1644592090000|2022-02-11 15:08:10|14715.2|14714.2|14713.8|14712.8|14716.4|14715.4|14709.9|14708.9|305
1644592100000|2022-02-11 15:08:20|14713.5|14712.5|14707.2|14706.2|14714.9|14713.9|14706.8|14705.8|286
1644592110000|2022-02-11 15:08:30|14706.8|14705.8|14705.5|14704.5|14708.7|14707.7|14703.8|14702.8|347
1644592120000|2022-02-11 15:08:40|14705|14704|14707.3|14706.3|14708.7|14707.7|14701.9|14700.9|356
1644592130000|2022-02-11 15:08:50|14707.4|14706.4|14702.2|14701.2|14708.7|14707.7|14700.9|14699.9|198
1644592140000|2022-02-11 15:09:00|14702.4|14701.4|14693.5|14692.5|14708|14707|14691.8|14690.8|392
1644592150000|2022-02-11 15:09:10|14693.4|14692.4|14678.5|14677.5|14693.9|14692.9|14678.3|14677.3|608
1644592160000|2022-02-11 15:09:20|14678.4|14677.4|14679.7|14678.7|14683.9|14682.9|14675.2|14674.2|572
1644592170000|2022-02-11 15:09:30|14679.9|14678.9|14678.7|14677.7|14683.7|14682.7|14676.9|14675.9|246
1644592180000|2022-02-11 15:09:40|14678.9|14677.9|14684.9|14683.9|14688.4|14687.4|14678.9|14677.9|272
1644592190000|2022-02-11 15:09:50|14684.7|14683.7|14685.9|14684.9|14689.7|14688.7|14684.2|14683.2|120
1644592200000|2022-02-11 15:10:00|14685.1|14684.1|14677.8|14676.8|14691|14690|14676.8|14675.8|403
1644592210000|2022-02-11 15:10:10|14678.1|14677.1|14686.2|14685.2|14686.2|14685.2|14673.5|14672.5|406
1644592220000|2022-02-11 15:10:20|14686.3|14685.3|14683.3|14682.3|14690.6|14689.6|14682.1|14681.1|193
1644592230000|2022-02-11 15:10:30|14683.1|14682.1|14685|14684|14687.2|14686.2|14683.1|14682.1|65
1644592240000|2022-02-11 15:10:40|14684.5|14683.5|14688.5|14687.5|14691.1|14690.1|14684.5|14683.5|180
1644592250000|2022-02-11 15:10:50|14688.8|14687.8|14688.1|14687.1|14692.6|14691.6|14686.8|14685.8|165
1644592260000|2022-02-11 15:11:00|14687.8|14686.8|14692.7|14691.7|14692.7|14691.7|14680.8|14679.8|284
1644592270000|2022-02-11 15:11:10|14692.6|14691.6|14688|14687|14696.3|14695.3|14687.8|14686.8|288
1644592280000|2022-02-11 15:11:20|14688.6|14687.6|14681.8|14680.8|14691.1|14690.1|14679.3|14678.3|222
1644592290000|2022-02-11 15:11:30|14681.3|14680.3|14671.6|14670.6|14683|14682|14669.8|14668.8|456
1644592300000|2022-02-11 15:11:40|14672.1|14671.1|14661.6|14660.6|14675.6|14674.6|14660|14659|626
1644592310000|2022-02-11 15:11:50|14661.3|14660.3|14660.1|14659.1|14663.8|14662.8|14657.7|14656.7|395
1644592320000|2022-02-11 15:12:00|14659.8|14658.8|14654.1|14653.1|14661.2|14660.2|14653.3|14652.3|388
1644592330000|2022-02-11 15:12:10|14654.3|14653.3|14640.3|14639.3|14654.8|14653.8|14639.8|14638.8|754
1644592340000|2022-02-11 15:12:20|14641.3|14640.3|14630.8|14629.8|14642.1|14641.1|14629|14628|883
1644592350000|2022-02-11 15:12:30|14631.2|14630.2|14641.1|14640.1|14643|14642|14630.5|14629.5|624
1644592360000|2022-02-11 15:12:40|14640.8|14639.8|14639.1|14638.1|14641.6|14640.6|14636.3|14635.3|265
1644592370000|2022-02-11 15:12:50|14640|14639|14643.1|14642.1|14646.5|14645.5|14636.7|14635.7|307
1644592380000|2022-02-11 15:13:00|14642.6|14641.6|14636.6|14635.6|14644.1|14643.1|14635.2|14634.2|252
1644592390000|2022-02-11 15:13:10|14636.8|14635.8|14641.6|14640.6|14645.6|14644.6|14636.8|14635.8|334
1644592400000|2022-02-11 15:13:20|14642.1|14641.1|14638.3|14637.3|14642.6|14641.6|14634.8|14633.8|266
1644592410000|2022-02-11 15:13:30|14638.8|14637.8|14630.8|14629.8|14640.3|14639.3|14630.3|14629.3|379
1644592420000|2022-02-11 15:13:40|14629|14628|14629.2|14628.2|14632.7|14631.7|14625.8|14624.8|420
1644592430000|2022-02-11 15:13:50|14628.8|14627.8|14630|14629|14633.6|14632.6|14627.2|14626.2|277
1644592440000|2022-02-11 15:14:00|14629.3|14628.3|14631.1|14630.1|14632.1|14631.1|14622.5|14621.5|630
1644592450000|2022-02-11 15:14:10|14631|14630|14633.1|14632.1|14641.1|14640.1|14630.1|14629.1|448
1644592460000|2022-02-11 15:14:20|14633.8|14632.8|14630.2|14629.2|14637.1|14636.1|14630.2|14629.2|304
1644592470000|2022-02-11 15:14:30|14630.8|14629.8|14633.8|14632.8|14635.3|14634.3|14627.8|14626.8|206
1644592480000|2022-02-11 15:14:40|14634.2|14633.2|14637.8|14636.8|14640|14639|14632.6|14631.6|183
1644592490000|2022-02-11 15:14:50|14637.7|14636.7|14642.2|14641.2|14646.2|14645.2|14637.7|14636.7|467
1644592500000|2022-02-11 15:15:00|14639.8|14638.8|14646.1|14645.1|14651.8|14650.8|14637.5|14636.5|608
1644592510000|2022-02-11 15:15:10|14647.5|14646.5|14637|14636|14647.5|14646.5|14637|14636|317
1644592520000|2022-02-11 15:15:20|14637.1|14636.1|14633.6|14632.6|14640.3|14639.3|14632.7|14631.7|320
1644592530000|2022-02-11 15:15:30|14634.1|14633.1|14632.1|14631.1|14634.8|14633.8|14626.2|14625.2|480
1644592540000|2022-02-11 15:15:40|14632.2|14631.2|14622.8|14621.8|14633.8|14632.8|14622.7|14621.7|390
1644592550000|2022-02-11 15:15:50|14623.3|14622.3|14623|14622|14625.2|14624.2|14620.7|14619.7|345
1644592560000|2022-02-11 15:16:00|14622.2|14621.2|14636.8|14635.8|14636.8|14635.8|14620.2|14619.2|571
1644592570000|2022-02-11 15:16:10|14637.1|14636.1|14633.3|14632.3|14639.3|14638.3|14628.8|14627.8|427
1644592580000|2022-02-11 15:16:20|14632.6|14631.6|14633.1|14632.1|14640.2|14639.2|14630.8|14629.8|314
1644592590000|2022-02-11 15:16:30|14633.2|14632.2|14633.1|14632.1|14636.7|14635.7|14630.7|14629.7|276
1644592600000|2022-02-11 15:16:40|14632.8|14631.8|14639.1|14638.1|14639.1|14638.1|14628|14627|298
1644592610000|2022-02-11 15:16:50|14640.7|14639.7|14634.1|14633.1|14641.1|14640.1|14632.8|14631.8|306
1644592620000|2022-02-11 15:17:00|14634.3|14633.3|14629.7|14628.7|14635.6|14634.6|14629.3|14628.3|191
1644592630000|2022-02-11 15:17:10|14630.1|14629.1|14628.6|14627.6|14630.6|14629.6|14624.6|14623.6|318
1644592640000|2022-02-11 15:17:20|14629.2|14628.2|14624.8|14623.8|14636.7|14635.7|14624.8|14623.8|254
1644592650000|2022-02-11 15:17:30|14624.7|14623.7|14628.3|14627.3|14629.8|14628.8|14624.7|14623.7|185
1644592660000|2022-02-11 15:17:40|14628.6|14627.6|14624.1|14623.1|14628.6|14627.6|14623.2|14622.2|302
1644592670000|2022-02-11 15:17:50|14624.5|14623.5|14619.2|14618.2|14625.6|14624.6|14617|14616|612
1644592680000|2022-02-11 15:18:00|14619.6|14618.6|14613.7|14612.7|14620.1|14619.1|14611.2|14610.2|781
1644592690000|2022-02-11 15:18:10|14613.8|14612.8|14610.6|14609.6|14614.6|14613.6|14608.8|14607.8|518
1644592700000|2022-02-11 15:18:20|14611.6|14610.6|14608.2|14607.2|14611.6|14610.6|14606|14605|466
1644592710000|2022-02-11 15:18:30|14608.3|14607.3|14604.3|14603.3|14608.3|14607.3|14602.5|14601.5|619
1644592720000|2022-02-11 15:18:40|14605.1|14604.1|14614.5|14613.5|14615.5|14614.5|14604.7|14603.7|411
1644592730000|2022-02-11 15:18:50|14614.1|14613.1|14609.5|14608.5|14619|14618|14607.8|14606.8|389
1644592740000|2022-02-11 15:19:00|14608.8|14607.8|14612.8|14611.8|14617.6|14616.6|14606.3|14605.3|324
1644592750000|2022-02-11 15:19:10|14613|14612|14620.1|14619.1|14622.6|14621.6|14611.3|14610.3|271
1644592760000|2022-02-11 15:19:20|14619.8|14618.8|14626.8|14625.8|14626.8|14625.8|14619.3|14618.3|285
1644592770000|2022-02-11 15:19:30|14627|14626|14632.8|14631.8|14639.5|14638.5|14626.6|14625.6|488
1644592780000|2022-02-11 15:19:40|14632.7|14631.7|14638.3|14637.3|14638.6|14637.6|14629.3|14628.3|236
1644592790000|2022-02-11 15:19:50|14637.3|14636.3|14632.3|14631.3|14642.6|14641.6|14632.1|14631.1|404
1644592800000|2022-02-11 15:20:00|14633.5|14632.5|14644.2|14643.2|14648.3|14647.3|14631.3|14630.3|585
1644592810000|2022-02-11 15:20:10|14645.3|14644.3|14647.3|14646.3|14648.5|14647.5|14643.7|14642.7|462
1644592820000|2022-02-11 15:20:20|14647.7|14646.7|14643.8|14642.8|14648.3|14647.3|14642.6|14641.6|278
1644592830000|2022-02-11 15:20:30|14644.6|14643.6|14645.8|14644.8|14650.8|14649.8|14643.6|14642.6|226
1644592840000|2022-02-11 15:20:40|14645.7|14644.7|14643.3|14642.3|14646.1|14645.1|14641.1|14640.1|257
1644592850000|2022-02-11 15:20:50|14642.6|14641.6|14648.1|14647.1|14648.1|14647.1|14642.1|14641.1|146
1644592860000|2022-02-11 15:21:00|14648.8|14647.8|14649.1|14648.1|14656.1|14655.1|14648.8|14647.8|533
1644592870000|2022-02-11 15:21:10|14649.7|14648.7|14647.2|14646.2|14652.3|14651.3|14646.6|14645.6|193
1644592880000|2022-02-11 15:21:20|14646.7|14645.7|14643|14642|14647.7|14646.7|14641.5|14640.5|285
1644592890000|2022-02-11 15:21:30|14643.1|14642.1|14642.5|14641.5|14645.8|14644.8|14640.8|14639.8|155
1644592900000|2022-02-11 15:21:40|14642.7|14641.7|14641|14640|14648.8|14647.8|14640.1|14639.1|250
1644592910000|2022-02-11 15:21:50|14641.3|14640.3|14640.8|14639.8|14644.5|14643.5|14637.7|14636.7|282
1644592920000|2022-02-11 15:22:00|14640.7|14639.7|14637.3|14636.3|14641.8|14640.8|14634.6|14633.6|372
1644592930000|2022-02-11 15:22:10|14637.1|14636.1|14634.7|14633.7|14643.1|14642.1|14629.3|14628.3|407
1644592940000|2022-02-11 15:22:20|14635.1|14634.1|14628.8|14627.8|14636.2|14635.2|14626|14625|267
1644592950000|2022-02-11 15:22:30|14629.8|14628.8|14633.7|14632.7|14635.5|14634.5|14629.8|14628.8|320
1644592960000|2022-02-11 15:22:40|14633.6|14632.6|14632.8|14631.8|14635.2|14634.2|14630.2|14629.2|351
1644592970000|2022-02-11 15:22:50|14633.1|14632.1|14645|14644|14647.2|14646.2|14632.3|14631.3|439
1644592980000|2022-02-11 15:23:00|14645.3|14644.3|14658.3|14657.3|14662|14661|14644.6|14643.6|762
1644592990000|2022-02-11 15:23:10|14657|14656|14652.6|14651.6|14660.2|14659.2|14651.6|14650.6|299
1644593000000|2022-02-11 15:23:20|14652.7|14651.7|14651|14650|14658.1|14657.1|14650.1|14649.1|149
1644593010000|2022-02-11 15:23:30|14650.8|14649.8|14645.3|14644.3|14651.7|14650.7|14641.3|14640.3|316
1644593020000|2022-02-11 15:23:40|14645.2|14644.2|14653.8|14652.8|14660.8|14659.8|14644.6|14643.6|289
1644593030000|2022-02-11 15:23:50|14652.3|14651.3|14654.8|14653.8|14655.8|14654.8|14650.6|14649.6|314
1644593040000|2022-02-11 15:24:00|14654.6|14653.6|14660|14659|14667|14666|14654.3|14653.3|482
1644593050000|2022-02-11 15:24:10|14660.1|14659.1|14662.8|14661.8|14666.6|14665.6|14659.8|14658.8|391
1644593060000|2022-02-11 15:24:20|14663.6|14662.6|14665.1|14664.1|14667.5|14666.5|14660.3|14659.3|288
1644593070000|2022-02-11 15:24:30|14664.8|14663.8|14664.1|14663.1|14665.6|14664.6|14660.6|14659.6|174
1644593080000|2022-02-11 15:24:40|14663.8|14662.8|14663.2|14662.2|14668.1|14667.1|14662.3|14661.3|327
1644593090000|2022-02-11 15:24:50|14663.3|14662.3|14658.5|14657.5|14664.1|14663.1|14657.7|14656.7|311
1644593100000|2022-02-11 15:25:00|14658.2|14657.2|14659.8|14658.8|14660.5|14659.5|14654.6|14653.6|247
1644593110000|2022-02-11 15:25:10|14659.7|14658.7|14658.1|14657.1|14661.6|14660.6|14655.2|14654.2|182
1644593120000|2022-02-11 15:25:20|14657.8|14656.8|14657.1|14656.1|14663.8|14662.8|14656|14655|191
1644593130000|2022-02-11 15:25:30|14656.6|14655.6|14668.7|14667.7|14673|14672|14651.6|14650.6|574
1644593140000|2022-02-11 15:25:40|14668.1|14667.1|14661.6|14660.6|14669.6|14668.6|14659.6|14658.6|233
1644593150000|2022-02-11 15:25:50|14661.8|14660.8|14659.6|14658.6|14661.8|14660.8|14657|14656|183
1644593160000|2022-02-11 15:26:00|14658.8|14657.8|14658.2|14657.2|14665.1|14664.1|14658.2|14657.2|299
1644593170000|2022-02-11 15:26:10|14657.2|14656.2|14665.6|14664.6|14666.8|14665.8|14656.6|14655.6|218
1644593180000|2022-02-11 15:26:20|14665.1|14664.1|14665.8|14664.8|14672|14671|14663.1|14662.1|259
1644593190000|2022-02-11 15:26:30|14666|14665|14662.8|14661.8|14666|14665|14660.5|14659.5|208
1644593200000|2022-02-11 15:26:40|14662.2|14661.2|14664.2|14663.2|14666.6|14665.6|14660.7|14659.7|102
1644593210000|2022-02-11 15:26:50|14664.1|14663.1|14665.3|14664.3|14667.8|14666.8|14663.3|14662.3|131
1644593220000|2022-02-11 15:27:00|14664.8|14663.8|14677.8|14676.8|14681.8|14680.8|14663.8|14662.8|573
1644593230000|2022-02-11 15:27:10|14677.7|14676.7|14671.8|14670.8|14677.7|14676.7|14670.7|14669.7|260
1644593240000|2022-02-11 15:27:20|14672.1|14671.1|14668.3|14667.3|14674.3|14673.3|14668.1|14667.1|227
1644593250000|2022-02-11 15:27:30|14668.2|14667.2|14666.2|14665.2|14670.5|14669.5|14664.7|14663.7|197
1644593260000|2022-02-11 15:27:40|14665.8|14664.8|14663.6|14662.6|14668|14667|14663.1|14662.1|163
1644593270000|2022-02-11 15:27:50|14663.7|14662.7|14656.2|14655.2|14666.8|14665.8|14654.6|14653.6|318
1644593280000|2022-02-11 15:28:00|14656|14655|14649.2|14648.2|14657.1|14656.1|14648.6|14647.6|289
1644593290000|2022-02-11 15:28:10|14648.8|14647.8|14640.8|14639.8|14648.8|14647.8|14639.8|14638.8|454
1644593300000|2022-02-11 15:28:20|14641.3|14640.3|14641.6|14640.6|14643.1|14642.1|14635.6|14634.6|312
1644593310000|2022-02-11 15:28:30|14641.8|14640.8|14646.6|14645.6|14647.5|14646.5|14641.8|14640.8|258
1644593320000|2022-02-11 15:28:40|14645.5|14644.5|14645.8|14644.8|14647.3|14646.3|14643.6|14642.6|160
1644593330000|2022-02-11 15:28:50|14646|14645|14645.6|14644.6|14647.2|14646.2|14642.2|14641.2|103
1644593340000|2022-02-11 15:29:00|14645.7|14644.7|14650.6|14649.6|14656|14655|14643.8|14642.8|445
1644593350000|2022-02-11 15:29:10|14650.3|14649.3|14650.1|14649.1|14653.1|14652.1|14644.7|14643.7|206
1644593360000|2022-02-11 15:29:20|14650|14649|14655.3|14654.3|14655.5|14654.5|14645.7|14644.7|166
1644593370000|2022-02-11 15:29:30|14655.8|14654.8|14666.3|14665.3|14667.6|14666.6|14655.6|14654.6|353
1644593380000|2022-02-11 15:29:40|14665.6|14664.6|14670.3|14669.3|14673.8|14672.8|14662.8|14661.8|314
1644593390000|2022-02-11 15:29:50|14670.1|14669.1|14659.6|14658.6|14671.6|14670.6|14658.8|14657.8|310
1644593400000|2022-02-11 15:30:00|14659.3|14658.3|14668.2|14667.2|14675.6|14674.6|14659.3|14658.3|334
1644593410000|2022-02-11 15:30:10|14668.6|14667.6|14677.8|14676.8|14684.8|14683.8|14668.6|14667.6|505
1644593420000|2022-02-11 15:30:20|14677.6|14676.6|14670.6|14669.6|14679.1|14678.1|14670.3|14669.3|342
1644593430000|2022-02-11 15:30:30|14669.6|14668.6|14667.7|14666.7|14670|14669|14665.6|14664.6|203
1644593440000|2022-02-11 15:30:40|14667.3|14666.3|14671.3|14670.3|14675.3|14674.3|14666.3|14665.3|156
1644593450000|2022-02-11 15:30:50|14671.5|14670.5|14673.3|14672.3|14678.3|14677.3|14671.1|14670.1|216
1644593460000|2022-02-11 15:31:00|14674|14673|14682.3|14681.3|14689.1|14688.1|14673.8|14672.8|471
1644593470000|2022-02-11 15:31:10|14682.5|14681.5|14685.1|14684.1|14687|14686|14677.3|14676.3|233
1644593480000|2022-02-11 15:31:20|14684.6|14683.6|14687|14686|14690.2|14689.2|14684.6|14683.6|288
1644593490000|2022-02-11 15:31:30|14687.6|14686.6|14696.1|14695.1|14696.5|14695.5|14687.2|14686.2|401
1644593500000|2022-02-11 15:31:40|14696.6|14695.6|14697.1|14696.1|14700.5|14699.5|14694.7|14693.7|429
1644593510000|2022-02-11 15:31:50|14697.2|14696.2|14690|14689|14698.2|14697.2|14689|14688|320
1644593520000|2022-02-11 15:32:00|14689.6|14688.6|14685.3|14684.3|14690.7|14689.7|14684.7|14683.7|252
1644593530000|2022-02-11 15:32:10|14685.6|14684.6|14682.1|14681.1|14686.6|14685.6|14680.8|14679.8|174
1644593540000|2022-02-11 15:32:20|14682.3|14681.3|14682.1|14681.1|14688.1|14687.1|14680.7|14679.7|143
1644593550000|2022-02-11 15:32:30|14682|14681|14681.3|14680.3|14686.6|14685.6|14681.1|14680.1|177
1644593560000|2022-02-11 15:32:40|14681.2|14680.2|14677.5|14676.5|14681.2|14680.2|14677.1|14676.1|177
1644593570000|2022-02-11 15:32:50|14677|14676|14674.5|14673.5|14677.5|14676.5|14671.5|14670.5|321
1644593580000|2022-02-11 15:33:00|14674.7|14673.7|14667|14666|14675.6|14674.6|14665|14664|392
1644593590000|2022-02-11 15:33:10|14666.2|14665.2|14663.5|14662.5|14668.2|14667.2|14660.3|14659.3|382
1644593600000|2022-02-11 15:33:20|14663.3|14662.3|14663.6|14662.6|14664.3|14663.3|14658.7|14657.7|287
1644593610000|2022-02-11 15:33:30|14663.8|14662.8|14659.2|14658.2|14663.8|14662.8|14654.7|14653.7|374
1644593620000|2022-02-11 15:33:40|14659.1|14658.1|14666.7|14665.7|14667.8|14666.8|14659.1|14658.1|281
1644593630000|2022-02-11 15:33:50|14667|14666|14663.1|14662.1|14667.6|14666.6|14662.3|14661.3|153
1644593640000|2022-02-11 15:34:00|14663|14662|14652.5|14651.5|14663|14662|14651.5|14650.5|337
1644593650000|2022-02-11 15:34:10|14652.8|14651.8|14647.2|14646.2|14653.5|14652.5|14646.2|14645.2|290
1644593660000|2022-02-11 15:34:20|14647.1|14646.1|14654.7|14653.7|14656|14655|14647.1|14646.1|175
1644593670000|2022-02-11 15:34:30|14655.1|14654.1|14657.7|14656.7|14661|14660|14653.3|14652.3|242
1644593680000|2022-02-11 15:34:40|14657.8|14656.8|14651.6|14650.6|14658.8|14657.8|14648.3|14647.3|202
1644593690000|2022-02-11 15:34:50|14651.8|14650.8|14662.6|14661.6|14662.8|14661.8|14651.6|14650.6|195
1644593700000|2022-02-11 15:35:00|14661.8|14660.8|14658.6|14657.6|14662.1|14661.1|14651.1|14650.1|200
1644593710000|2022-02-11 15:35:10|14659.1|14658.1|14650.8|14649.8|14659.3|14658.3|14650.8|14649.8|167
1644593720000|2022-02-11 15:35:20|14651|14650|14666.5|14665.5|14666.8|14665.8|14649.7|14648.7|249
1644593730000|2022-02-11 15:35:30|14666.6|14665.6|14665.2|14664.2|14675.2|14674.2|14664.3|14663.3|515
1644593740000|2022-02-11 15:35:40|14665.3|14664.3|14660.5|14659.5|14667.1|14666.1|14659.1|14658.1|193
1644593750000|2022-02-11 15:35:50|14660.3|14659.3|14650.6|14649.6|14661.1|14660.1|14647.6|14646.6|363
1644593760000|2022-02-11 15:36:00|14652.3|14651.3|14637.2|14636.2|14653.6|14652.6|14636.6|14635.6|577
1644593770000|2022-02-11 15:36:10|14637.8|14636.8|14647.3|14646.3|14649.8|14648.8|14636.8|14635.8|334
1644593780000|2022-02-11 15:36:20|14647.5|14646.5|14654.8|14653.8|14659.6|14658.6|14647.2|14646.2|235
1644593790000|2022-02-11 15:36:30|14654.5|14653.5|14661|14660|14664.6|14663.6|14654.5|14653.5|358
1644593800000|2022-02-11 15:36:40|14661.3|14660.3|14668.8|14667.8|14671.6|14670.6|14659.1|14658.1|201
1644593810000|2022-02-11 15:36:50|14668.3|14667.3|14677.1|14676.1|14678.8|14677.8|14667.3|14666.3|336
1644593820000|2022-02-11 15:37:00|14676.3|14675.3|14676|14675|14676.7|14675.7|14672|14671|220
1644593830000|2022-02-11 15:37:10|14675.6|14674.6|14681.3|14680.3|14682.2|14681.2|14673.5|14672.5|314
1644593840000|2022-02-11 15:37:20|14681.8|14680.8|14681|14680|14684.7|14683.7|14677.3|14676.3|266
1644593850000|2022-02-11 15:37:30|14681.6|14680.6|14678.1|14677.1|14681.8|14680.8|14675.1|14674.1|140
1644593860000|2022-02-11 15:37:40|14678.2|14677.2|14679.1|14678.1|14682.2|14681.2|14677.3|14676.3|138
1644593870000|2022-02-11 15:37:50|14678.6|14677.6|14684.3|14683.3|14684.6|14683.6|14675.3|14674.3|225
1644593880000|2022-02-11 15:38:00|14684.5|14683.5|14687|14686|14696.2|14695.2|14684.5|14683.5|520
1644593890000|2022-02-11 15:38:10|14687.3|14686.3|14684.1|14683.1|14689.3|14688.3|14681.6|14680.6|263
1644593900000|2022-02-11 15:38:20|14684|14683|14679.7|14678.7|14686.3|14685.3|14679.1|14678.1|168
1644593910000|2022-02-11 15:38:30|14680.6|14679.6|14686.3|14685.3|14688.6|14687.6|14679.7|14678.7|151
1644593920000|2022-02-11 15:38:40|14686.5|14685.5|14690.3|14689.3|14693.2|14692.2|14681.6|14680.6|200
1644593930000|2022-02-11 15:38:50|14690.8|14689.8|14686.3|14685.3|14691.3|14690.3|14684.8|14683.8|117
1644593940000|2022-02-11 15:39:00|14686.2|14685.2|14681.8|14680.8|14686.8|14685.8|14678.1|14677.1|211
1644593950000|2022-02-11 15:39:10|14682|14681|14681.1|14680.1|14683.6|14682.6|14675.8|14674.8|211
1644593960000|2022-02-11 15:39:20|14680.8|14679.8|14684.1|14683.1|14685.6|14684.6|14679.2|14678.2|96
1644593970000|2022-02-11 15:39:30|14684.2|14683.2|14695.6|14694.6|14697.1|14696.1|14684.1|14683.1|357
1644593980000|2022-02-11 15:39:40|14695.7|14694.7|14700.3|14699.3|14701.1|14700.1|14694.6|14693.6|287
1644593990000|2022-02-11 15:39:50|14700.2|14699.2|14696.8|14695.8|14706.8|14705.8|14694|14693|445
1644594000000|2022-02-11 15:40:00|14696.7|14695.7|14703.1|14702.1|14708.7|14707.7|14694.7|14693.7|424
1644594010000|2022-02-11 15:40:10|14703.3|14702.3|14701.3|14700.3|14705|14704|14701|14700|171
1644594020000|2022-02-11 15:40:20|14700.8|14699.8|14697.1|14696.1|14701.7|14700.7|14695.8|14694.8|245
1644594030000|2022-02-11 15:40:30|14697.2|14696.2|14696|14695|14698.8|14697.8|14694|14693|211
1644594040000|2022-02-11 15:40:40|14695.8|14694.8|14696.1|14695.1|14699.2|14698.2|14693.8|14692.8|188
1644594050000|2022-02-11 15:40:50|14695.7|14694.7|14695.3|14694.3|14698.2|14697.2|14692.5|14691.5|197
1644594060000|2022-02-11 15:41:00|14695.8|14694.8|14687.5|14686.5|14701.2|14700.2|14684.3|14683.3|364
1644594070000|2022-02-11 15:41:10|14687.6|14686.6|14689.6|14688.6|14690.1|14689.1|14685.3|14684.3|172
1644594080000|2022-02-11 15:41:20|14688.6|14687.6|14682|14681|14691|14690|14681.8|14680.8|171
1644594090000|2022-02-11 15:41:30|14681.8|14680.8|14689.2|14688.2|14689.2|14688.2|14681.8|14680.8|209
1644594100000|2022-02-11 15:41:40|14689.3|14688.3|14688.2|14687.2|14694.3|14693.3|14686.5|14685.5|180
1644594110000|2022-02-11 15:41:50|14688.1|14687.1|14687.7|14686.7|14691|14690|14686.6|14685.6|168
1644594120000|2022-02-11 15:42:00|14687.8|14686.8|14687.3|14686.3|14695.5|14694.5|14685.6|14684.6|213
1644594130000|2022-02-11 15:42:10|14687.1|14686.1|14684.2|14683.2|14691.5|14690.5|14684.2|14683.2|126
1644594140000|2022-02-11 15:42:20|14684.1|14683.1|14683.3|14682.3|14684.1|14683.1|14676.1|14675.1|362
1644594150000|2022-02-11 15:42:30|14683.6|14682.6|14684.3|14683.3|14690.3|14689.3|14683|14682|191
1644594160000|2022-02-11 15:42:40|14684.6|14683.6|14682.2|14681.2|14687.2|14686.2|14681.1|14680.1|81
1644594170000|2022-02-11 15:42:50|14682.3|14681.3|14686.5|14685.5|14686.6|14685.6|14680.7|14679.7|143
1644594180000|2022-02-11 15:43:00|14686.6|14685.6|14682.7|14681.7|14689.1|14688.1|14678.2|14677.2|195
1644594190000|2022-02-11 15:43:10|14682.2|14681.2|14685.3|14684.3|14689.2|14688.2|14680.6|14679.6|120
1644594200000|2022-02-11 15:43:20|14685.2|14684.2|14693.1|14692.1|14695|14694|14685.2|14684.2|204
1644594210000|2022-02-11 15:43:30|14693|14692|14692.6|14691.6|14693.1|14692.1|14689.6|14688.6|124
1644594220000|2022-02-11 15:43:40|14691.8|14690.8|14687.1|14686.1|14695|14694|14686.3|14685.3|182
1644594230000|2022-02-11 15:43:50|14686.6|14685.6|14691.2|14690.2|14691.8|14690.8|14685.2|14684.2|124
1644594240000|2022-02-11 15:44:00|14691.3|14690.3|14692.6|14691.6|14693.8|14692.8|14688.2|14687.2|111
1644594250000|2022-02-11 15:44:10|14693.1|14692.1|14690.2|14689.2|14695.3|14694.3|14687.8|14686.8|150
1644594260000|2022-02-11 15:44:20|14690.1|14689.1|14688.8|14687.8|14691.1|14690.1|14687.3|14686.3|85
1644594270000|2022-02-11 15:44:30|14689.1|14688.1|14684.1|14683.1|14689.1|14688.1|14683.8|14682.8|123
1644594280000|2022-02-11 15:44:40|14684.8|14683.8|14683.6|14682.6|14686.1|14685.1|14680.7|14679.7|145
1644594290000|2022-02-11 15:44:50|14683.7|14682.7|14682.6|14681.6|14686.3|14685.3|14680.8|14679.8|118
1644594300000|2022-02-11 15:45:00|14682.7|14681.7|14678|14677|14685.1|14684.1|14676.2|14675.2|263
1644594310000|2022-02-11 15:45:10|14676.6|14675.6|14671.3|14670.3|14676.6|14675.6|14669.7|14668.7|273
1644594320000|2022-02-11 15:45:20|14671.6|14670.6|14668.8|14667.8|14672.2|14671.2|14666.1|14665.1|230
1644594330000|2022-02-11 15:45:30|14669.1|14668.1|14670.6|14669.6|14670.6|14669.6|14658.6|14657.6|406
1644594340000|2022-02-11 15:45:40|14670.8|14669.8|14672.6|14671.6|14673.8|14672.8|14667.1|14666.1|204
1644594350000|2022-02-11 15:45:50|14673.1|14672.1|14670.7|14669.7|14673.1|14672.1|14668.8|14667.8|109
1644594360000|2022-02-11 15:46:00|14670|14669|14676.7|14675.7|14679.6|14678.6|14670|14669|204
1644594370000|2022-02-11 15:46:10|14677|14676|14678.6|14677.6|14679.5|14678.5|14675.3|14674.3|79
1644594380000|2022-02-11 15:46:20|14678.3|14677.3|14688.3|14687.3|14688.3|14687.3|14677.2|14676.2|242
1644594390000|2022-02-11 15:46:30|14688.5|14687.5|14686.7|14685.7|14689.2|14688.2|14683.8|14682.8|209
1644594400000|2022-02-11 15:46:40|14686.6|14685.6|14696.3|14695.3|14697.6|14696.6|14684.6|14683.6|364
1644594410000|2022-02-11 15:46:50|14695.8|14694.8|14691|14690|14695.8|14694.8|14688.1|14687.1|222
1644594420000|2022-02-11 15:47:00|14692.3|14691.3|14689.1|14688.1|14692.7|14691.7|14688.1|14687.1|192
1644594430000|2022-02-11 15:47:10|14689.2|14688.2|14699.1|14698.1|14699.5|14698.5|14689.1|14688.1|171
1644594440000|2022-02-11 15:47:20|14699.3|14698.3|14695.1|14694.1|14699.7|14698.7|14693.8|14692.8|185
1644594450000|2022-02-11 15:47:30|14694.8|14693.8|14688.6|14687.6|14695.2|14694.2|14687.5|14686.5|202
1644594460000|2022-02-11 15:47:40|14688.5|14687.5|14686.1|14685.1|14689.8|14688.8|14685.6|14684.6|103
1644594470000|2022-02-11 15:47:50|14687.1|14686.1|14686.3|14685.3|14688.8|14687.8|14684.7|14683.7|134
1644594480000|2022-02-11 15:48:00|14686.2|14685.2|14692.6|14691.6|14692.6|14691.6|14684.7|14683.7|178
1644594490000|2022-02-11 15:48:10|14692.3|14691.3|14678.5|14677.5|14692.3|14691.3|14678.5|14677.5|192
1644594500000|2022-02-11 15:48:20|14678.6|14677.6|14679.7|14678.7|14682.5|14681.5|14677.1|14676.1|174
1644594510000|2022-02-11 15:48:30|14679.8|14678.8|14685.1|14684.1|14685.3|14684.3|14679.8|14678.8|78
1644594520000|2022-02-11 15:48:40|14685.3|14684.3|14682.5|14681.5|14685.3|14684.3|14680.2|14679.2|112
1644594530000|2022-02-11 15:48:50|14682.3|14681.3|14681.3|14680.3|14684.6|14683.6|14680.8|14679.8|60
1644594540000|2022-02-11 15:49:00|14681.2|14680.2|14675.2|14674.2|14682|14681|14672.8|14671.8|186
1644594550000|2022-02-11 15:49:10|14674.8|14673.8|14675.3|14674.3|14676.6|14675.6|14672.7|14671.7|104
1644594560000|2022-02-11 15:49:20|14675.5|14674.5|14665.6|14664.6|14675.8|14674.8|14664.1|14663.1|245
1644594570000|2022-02-11 15:49:30|14665|14664|14672.3|14671.3|14673.3|14672.3|14663.7|14662.7|151
1644594580000|2022-02-11 15:49:40|14672.1|14671.1|14672.6|14671.6|14675.6|14674.6|14669.5|14668.5|167
1644594590000|2022-02-11 15:49:50|14673.1|14672.1|14668.1|14667.1|14673.7|14672.7|14665.1|14664.1|159
1644594600000|2022-02-11 15:50:00|14667.7|14666.7|14674.7|14673.7|14675.1|14674.1|14665.6|14664.6|181
1644594610000|2022-02-11 15:50:10|14674.8|14673.8|14672.8|14671.8|14678.6|14677.6|14670.7|14669.7|162
1644594620000|2022-02-11 15:50:20|14672.7|14671.7|14669.8|14668.8|14673.6|14672.6|14667.3|14666.3|170
1644594630000|2022-02-11 15:50:30|14670.6|14669.6|14674.7|14673.7|14677.7|14676.7|14670.1|14669.1|211
1644594640000|2022-02-11 15:50:40|14674.8|14673.8|14673.5|14672.5|14675.6|14674.6|14668.3|14667.3|104
1644594650000|2022-02-11 15:50:50|14673.6|14672.6|14676.6|14675.6|14677.6|14676.6|14671.8|14670.8|93
1644594660000|2022-02-11 15:51:00|14676.8|14675.8|14668.3|14667.3|14676.8|14675.8|14665.3|14664.3|204
1644594670000|2022-02-11 15:51:10|14668.1|14667.1|14660.3|14659.3|14668.1|14667.1|14658.2|14657.2|304
1644594680000|2022-02-11 15:51:20|14660.2|14659.2|14648.6|14647.6|14660.6|14659.6|14647.2|14646.2|476
1644594690000|2022-02-11 15:51:30|14648.7|14647.7|14644.2|14643.2|14648.8|14647.8|14643.3|14642.3|280
1644594700000|2022-02-11 15:51:40|14644.8|14643.8|14649.3|14648.3|14651.1|14650.1|14642|14641|283
1644594710000|2022-02-11 15:51:50|14649.5|14648.5|14652.1|14651.1|14652.8|14651.8|14648.5|14647.5|194
1644594720000|2022-02-11 15:52:00|14651.8|14650.8|14640.3|14639.3|14653.3|14652.3|14639.7|14638.7|364
1644594730000|2022-02-11 15:52:10|14640.2|14639.2|14639.1|14638.1|14642.6|14641.6|14633.7|14632.7|435
1644594740000|2022-02-11 15:52:20|14638.2|14637.2|14642.3|14641.3|14642.3|14641.3|14638.2|14637.2|295
1644594750000|2022-02-11 15:52:30|14642.2|14641.2|14641.8|14640.8|14647.2|14646.2|14640|14639|311
1644594760000|2022-02-11 15:52:40|14641.6|14640.6|14644.6|14643.6|14647.5|14646.5|14641.5|14640.5|101
1644594770000|2022-02-11 15:52:50|14645|14644|14647.6|14646.6|14651.1|14650.1|14643.6|14642.6|184
1644594780000|2022-02-11 15:53:00|14648.1|14647.1|14643.1|14642.1|14649.8|14648.8|14642.6|14641.6|150
1644594790000|2022-02-11 15:53:10|14643|14642|14644.1|14643.1|14647.3|14646.3|14642.8|14641.8|102
1644594800000|2022-02-11 15:53:20|14643.1|14642.1|14642.6|14641.6|14644.8|14643.8|14641.1|14640.1|111
1644594810000|2022-02-11 15:53:30|14642.2|14641.2|14644.5|14643.5|14647|14646|14642.2|14641.2|92
1644594820000|2022-02-11 15:53:40|14644.3|14643.3|14637|14636|14644.3|14643.3|14636.2|14635.2|178
1644594830000|2022-02-11 15:53:50|14636.8|14635.8|14639.2|14638.2|14641.2|14640.2|14636.8|14635.8|116
1644594840000|2022-02-11 15:54:00|14639.3|14638.3|14645.2|14644.2|14645.3|14644.3|14638.1|14637.1|194
1644594850000|2022-02-11 15:54:10|14645.3|14644.3|14644.3|14643.3|14645.6|14644.6|14642.8|14641.8|144
1644594860000|2022-02-11 15:54:20|14644.6|14643.6|14651.6|14650.6|14653.3|14652.3|14644.1|14643.1|326
1644594870000|2022-02-11 15:54:30|14651.5|14650.5|14646.2|14645.2|14651.8|14650.8|14645.6|14644.6|238
1644594880000|2022-02-11 15:54:40|14645.8|14644.8|14650.6|14649.6|14651.6|14650.6|14643.8|14642.8|302
1644594890000|2022-02-11 15:54:50|14650.8|14649.8|14652.2|14651.2|14656.6|14655.6|14650.1|14649.1|229
1644594900000|2022-02-11 15:55:00|14651.7|14650.7|14659.3|14658.3|14659.8|14658.8|14649.2|14648.2|273
1644594910000|2022-02-11 15:55:10|14659.2|14658.2|14655.6|14654.6|14660.8|14659.8|14654.8|14653.8|256
1644594920000|2022-02-11 15:55:20|14656.1|14655.1|14658|14657|14661.2|14660.2|14654.7|14653.7|107
1644594930000|2022-02-11 15:55:30|14658.3|14657.3|14655.3|14654.3|14659.3|14658.3|14652.7|14651.7|106
1644594940000|2022-02-11 15:55:40|14655.5|14654.5|14647.7|14646.7|14657.5|14656.5|14647.7|14646.7|127
1644594950000|2022-02-11 15:55:50|14647.6|14646.6|14649.6|14648.6|14651.1|14650.1|14647|14646|107
1644594960000|2022-02-11 15:56:00|14649.8|14648.8|14646.1|14645.1|14650|14649|14644.1|14643.1|121
1644594970000|2022-02-11 15:56:10|14646|14645|14644.2|14643.2|14647.5|14646.5|14643.7|14642.7|73
1644594980000|2022-02-11 15:56:20|14644.3|14643.3|14644.1|14643.1|14646.8|14645.8|14642.8|14641.8|112
1644594990000|2022-02-11 15:56:30|14644.2|14643.2|14644.7|14643.7|14645.7|14644.7|14639.3|14638.3|168
1644595000000|2022-02-11 15:56:40|14644.8|14643.8|14648.6|14647.6|14649.8|14648.8|14642.1|14641.1|171
1644595010000|2022-02-11 15:56:50|14648.3|14647.3|14652.3|14651.3|14655|14654|14647.5|14646.5|217
1644595020000|2022-02-11 15:57:00|14653.3|14652.3|14656.1|14655.1|14658.5|14657.5|14650.5|14649.5|295
1644595030000|2022-02-11 15:57:10|14655.8|14654.8|14645.2|14644.2|14656.7|14655.7|14644.5|14643.5|176
1644595040000|2022-02-11 15:57:20|14645.3|14644.3|14650.8|14649.8|14650.8|14649.8|14645.1|14644.1|95
1644595050000|2022-02-11 15:57:30|14650.6|14649.6|14651.2|14650.2|14652.8|14651.8|14649.6|14648.6|60
1644595060000|2022-02-11 15:57:40|14651.6|14650.6|14654|14653|14655.1|14654.1|14650.6|14649.6|69
1644595070000|2022-02-11 15:57:50|14653.6|14652.6|14654.7|14653.7|14655.6|14654.6|14650.1|14649.1|72
1644595080000|2022-02-11 15:58:00|14654.8|14653.8|14649.6|14648.6|14654.8|14653.8|14648|14647|120
1644595090000|2022-02-11 15:58:10|14648.8|14647.8|14644.8|14643.8|14648.8|14647.8|14641.3|14640.3|259
1644595100000|2022-02-11 15:58:20|14645.8|14644.8|14642.6|14641.6|14648.3|14647.3|14640.3|14639.3|120
1644595110000|2022-02-11 15:58:30|14642.7|14641.7|14637|14636|14642.8|14641.8|14634.7|14633.7|256
1644595120000|2022-02-11 15:58:40|14636.8|14635.8|14625.6|14624.6|14638.3|14637.3|14624.8|14623.8|626
1644595130000|2022-02-11 15:58:50|14625.8|14624.8|14634.7|14633.7|14636.1|14635.1|14625.3|14624.3|265
1644595140000|2022-02-11 15:59:00|14635.1|14634.1|14632.6|14631.6|14639.3|14638.3|14632.6|14631.6|169
1644595150000|2022-02-11 15:59:10|14632.8|14631.8|14626.6|14625.6|14635|14634|14626.2|14625.2|192
1644595160000|2022-02-11 15:59:20|14626.3|14625.3|14624.1|14623.1|14629.1|14628.1|14621.3|14620.3|286
1644595170000|2022-02-11 15:59:30|14624.2|14623.2|14621.1|14620.1|14625.2|14624.2|14618.3|14617.3|222
1644595180000|2022-02-11 15:59:40|14621.6|14620.6|14622.2|14621.2|14623.3|14622.3|14620.2|14619.2|161
1644595190000|2022-02-11 15:59:50|14622.3|14621.3|14631|14630|14632.7|14631.7|14622.2|14621.2|652
1644595200000|2022-02-11 16:00:00|14631.8|14630.8|14630.7|14629.7|14632.1|14631.1|14623.5|14622.5|238
1644595210000|2022-02-11 16:00:10|14629.8|14628.8|14636.8|14635.8|14638.8|14637.8|14627.8|14626.8|293
1644595220000|2022-02-11 16:00:20|14637.5|14636.5|14632.3|14631.3|14640.1|14639.1|14632.3|14631.3|244
1644595230000|2022-02-11 16:00:30|14632.8|14631.8|14635.8|14634.8|14637.8|14636.8|14631.8|14630.8|76
1644595240000|2022-02-11 16:00:40|14636.1|14635.1|14630.8|14629.8|14637.2|14636.2|14629.3|14628.3|138
1644595250000|2022-02-11 16:00:50|14630.7|14629.7|14636.3|14635.3|14638.2|14637.2|14629.5|14628.5|135
1644595260000|2022-02-11 16:01:00|14636.2|14635.2|14641.3|14640.3|14643.3|14642.3|14635.7|14634.7|481
1644595270000|2022-02-11 16:01:10|14641.6|14640.6|14644.1|14643.1|14645.7|14644.7|14639.8|14638.8|213
1644595280000|2022-02-11 16:01:20|14643.8|14642.8|14647|14646|14648|14647|14639.8|14638.8|522
1644595290000|2022-02-11 16:01:30|14647.1|14646.1|14642.5|14641.5|14649.5|14648.5|14640.6|14639.6|306
1644595300000|2022-02-11 16:01:40|14642.3|14641.3|14649.2|14648.2|14649.3|14648.3|14642|14641|191
1644595310000|2022-02-11 16:01:50|14648.8|14647.8|14650.6|14649.6|14651.7|14650.7|14646|14645|201
1644595320000|2022-02-11 16:02:00|14651.6|14650.6|14651.6|14650.6|14654.6|14653.6|14650.7|14649.7|271
1644595330000|2022-02-11 16:02:10|14651.7|14650.7|14648.8|14647.8|14653|14652|14648.6|14647.6|164
1644595340000|2022-02-11 16:02:20|14649|14648|14651.6|14650.6|14653.2|14652.2|14647.6|14646.6|158
1644595350000|2022-02-11 16:02:30|14652.6|14651.6|14656.1|14655.1|14657.7|14656.7|14651.7|14650.7|152
1644595360000|2022-02-11 16:02:40|14655.5|14654.5|14659.3|14658.3|14659.3|14658.3|14654.1|14653.1|220
1644595370000|2022-02-11 16:02:50|14660.1|14659.1|14660.7|14659.7|14665.7|14664.7|14660.1|14659.1|451
1644595380000|2022-02-11 16:03:00|14660.8|14659.8|14661|14660|14661.6|14660.6|14655.6|14654.6|327
1644595390000|2022-02-11 16:03:10|14660.8|14659.8|14664.8|14663.8|14665.8|14664.8|14659.3|14658.3|171
1644595400000|2022-02-11 16:03:20|14665|14664|14661.6|14660.6|14665|14664|14660.2|14659.2|138
1644595410000|2022-02-11 16:03:30|14662.1|14661.1|14662|14661|14663|14662|14659.7|14658.7|137
1644595420000|2022-02-11 16:03:40|14661.8|14660.8|14665.5|14664.5|14668.7|14667.7|14661.6|14660.6|217
1644595430000|2022-02-11 16:03:50|14667.1|14666.1|14669.7|14668.7|14670.6|14669.6|14667.1|14666.1|326
1644595440000|2022-02-11 16:04:00|14668.3|14667.3|14671.6|14670.6|14676|14675|14667.7|14666.7|425
1644595450000|2022-02-11 16:04:10|14671.5|14670.5|14673.5|14672.5|14678.8|14677.8|14671.5|14670.5|456
1644595460000|2022-02-11 16:04:20|14673.2|14672.2|14676.8|14675.8|14679.3|14678.3|14671.2|14670.2|237
1644595470000|2022-02-11 16:04:30|14677.1|14676.1|14682.2|14681.2|14684.1|14683.1|14676.8|14675.8|328
1644595480000|2022-02-11 16:04:40|14682|14681|14681.5|14680.5|14684.2|14683.2|14680.5|14679.5|200
1644595490000|2022-02-11 16:04:50|14681.6|14680.6|14680.7|14679.7|14684.6|14683.6|14680.7|14679.7|130
1644595500000|2022-02-11 16:05:00|14680.8|14679.8|14676.5|14675.5|14680.8|14679.8|14672.6|14671.6|468
1644595510000|2022-02-11 16:05:10|14677|14676|14675.8|14674.8|14678|14677|14675|14674|129
1644595520000|2022-02-11 16:05:20|14675.7|14674.7|14674.6|14673.6|14676.8|14675.8|14673.2|14672.2|134
1644595530000|2022-02-11 16:05:30|14674.5|14673.5|14670|14669|14674.5|14673.5|14669.5|14668.5|333
1644595540000|2022-02-11 16:05:40|14670.1|14669.1|14668.7|14667.7|14671|14670|14666.3|14665.3|148
1644595550000|2022-02-11 16:05:50|14668.8|14667.8|14668.2|14667.2|14669.3|14668.3|14664.6|14663.6|105
1644595560000|2022-02-11 16:06:00|14667.6|14666.6|14661|14660|14667.6|14666.6|14657.7|14656.7|280
1644595570000|2022-02-11 16:06:10|14661.1|14660.1|14656|14655|14661.1|14660.1|14655.6|14654.6|162
1644595580000|2022-02-11 16:06:20|14656.5|14655.5|14659.7|14658.7|14659.7|14658.7|14654.8|14653.8|149
1644595590000|2022-02-11 16:06:30|14659.5|14658.5|14658.1|14657.1|14661|14660|14656.2|14655.2|127
1644595600000|2022-02-11 16:06:40|14658|14657|14656.1|14655.1|14658.8|14657.8|14655.1|14654.1|87
1644595610000|2022-02-11 16:06:50|14656.3|14655.3|14658.6|14657.6|14659.7|14658.7|14654.5|14653.5|89
1644595620000|2022-02-11 16:07:00|14658.5|14657.5|14657.7|14656.7|14658.5|14657.5|14653.1|14652.1|208
1644595630000|2022-02-11 16:07:10|14657.3|14656.3|14661.1|14660.1|14661.6|14660.6|14657.3|14656.3|153
1644595640000|2022-02-11 16:07:20|14661.6|14660.6|14660.1|14659.1|14663.1|14662.1|14658.2|14657.2|138
1644595650000|2022-02-11 16:07:30|14660.2|14659.2|14662.7|14661.7|14662.8|14661.8|14656.3|14655.3|73
1644595660000|2022-02-11 16:07:40|14662.8|14661.8|14661.3|14660.3|14665.1|14664.1|14660.6|14659.6|119
1644595670000|2022-02-11 16:07:50|14660.6|14659.6|14664.3|14663.3|14664.7|14663.7|14657|14656|70
1644595680000|2022-02-11 16:08:00|14664.5|14663.5|14653.1|14652.1|14664.7|14663.7|14651.7|14650.7|176
1644595690000|2022-02-11 16:08:10|14652.6|14651.6|14654.8|14653.8|14656.5|14655.5|14652.6|14651.6|88
1644595700000|2022-02-11 16:08:20|14655|14654|14654.7|14653.7|14656.6|14655.6|14653|14652|95
1644595710000|2022-02-11 16:08:30|14654.8|14653.8|14650.8|14649.8|14655|14654|14648.7|14647.7|134
1644595720000|2022-02-11 16:08:40|14650.6|14649.6|14651.2|14650.2|14656.6|14655.6|14650.5|14649.5|133
1644595730000|2022-02-11 16:08:50|14650.8|14649.8|14649.8|14648.8|14652.6|14651.6|14648.8|14647.8|101
1644595740000|2022-02-11 16:09:00|14649.7|14648.7|14641.8|14640.8|14649.7|14648.7|14641.8|14640.8|253
1644595750000|2022-02-11 16:09:10|14641.2|14640.2|14642.6|14641.6|14643.3|14642.3|14635.2|14634.2|633
1644595760000|2022-02-11 16:09:20|14642.7|14641.7|14640|14639|14645.2|14644.2|14639.3|14638.3|120
1644595770000|2022-02-11 16:09:30|14639.8|14638.8|14636.5|14635.5|14641.5|14640.5|14635.7|14634.7|216
1644595780000|2022-02-11 16:09:40|14636.2|14635.2|14615.3|14614.3|14637|14636|14614.1|14613.1|968
1644595790000|2022-02-11 16:09:50|14614.8|14613.8|14611.6|14610.6|14614.8|14613.8|14605.3|14604.3|779
1644595800000|2022-02-11 16:10:00|14611.3|14610.3|14596.2|14595.2|14614.8|14613.8|14594.7|14593.7|958
1644595810000|2022-02-11 16:10:10|14597.1|14596.1|14599.3|14598.3|14601.6|14600.6|14595.1|14594.1|399
1644595820000|2022-02-11 16:10:20|14598.8|14597.8|14608.3|14607.3|14612.3|14611.3|14597.8|14596.8|600
1644595830000|2022-02-11 16:10:30|14608.8|14607.8|14612.6|14611.6|14615.5|14614.5|14608.2|14607.2|283
1644595840000|2022-02-11 16:10:40|14612.3|14611.3|14617.2|14616.2|14618.5|14617.5|14611.1|14610.1|238
1644595850000|2022-02-11 16:10:50|14617.8|14616.8|14624.8|14623.8|14626.1|14625.1|14616.6|14615.6|403
1644595860000|2022-02-11 16:11:00|14624.6|14623.6|14614.3|14613.3|14626.3|14625.3|14613.8|14612.8|333
1644595870000|2022-02-11 16:11:10|14614.6|14613.6|14609.2|14608.2|14615.8|14614.8|14607.1|14606.1|294
1644595880000|2022-02-11 16:11:20|14609.3|14608.3|14609.7|14608.7|14618|14617|14608.8|14607.8|509
1644595890000|2022-02-11 16:11:30|14610.6|14609.6|14614.6|14613.6|14615.8|14614.8|14610.6|14609.6|81
1644595900000|2022-02-11 16:11:40|14614.5|14613.5|14609.1|14608.1|14616.6|14615.6|14606.6|14605.6|325
1644595910000|2022-02-11 16:11:50|14609.2|14608.2|14604.1|14603.1|14609.2|14608.2|14604|14603|203
1644595920000|2022-02-11 16:12:00|14604|14603|14609.1|14608.1|14611.6|14610.6|14603.1|14602.1|229
1644595930000|2022-02-11 16:12:10|14609.2|14608.2|14611.2|14610.2|14612.3|14611.3|14605.6|14604.6|164
1644595940000|2022-02-11 16:12:20|14611.3|14610.3|14613.6|14612.6|14615.2|14614.2|14608.6|14607.6|268
1644595950000|2022-02-11 16:12:30|14613.8|14612.8|14614.3|14613.3|14615.1|14614.1|14610.2|14609.2|177
1644595960000|2022-02-11 16:12:40|14613.6|14612.6|14612.1|14611.1|14619|14618|14610.6|14609.6|445
1644595970000|2022-02-11 16:12:50|14611.8|14610.8|14608.8|14607.8|14613.7|14612.7|14608.6|14607.6|171
1644595980000|2022-02-11 16:13:00|14609.1|14608.1|14605.1|14604.1|14610.3|14609.3|14602|14601|238
1644595990000|2022-02-11 16:13:10|14605.6|14604.6|14610.3|14609.3|14611.8|14610.8|14602.7|14601.7|161
1644596000000|2022-02-11 16:13:20|14610.5|14609.5|14614.3|14613.3|14614.3|14613.3|14610.1|14609.1|119
1644596010000|2022-02-11 16:13:30|14614|14613|14611.1|14610.1|14616.7|14615.7|14610.2|14609.2|132
1644596020000|2022-02-11 16:13:40|14611|14610|14608.6|14607.6|14612.3|14611.3|14607.6|14606.6|115
1644596030000|2022-02-11 16:13:50|14608.1|14607.1|14612|14611|14612.8|14611.8|14607.1|14606.1|178
1644596040000|2022-02-11 16:14:00|14611.8|14610.8|14613.2|14612.2|14615.6|14614.6|14611.5|14610.5|152
1644596050000|2022-02-11 16:14:10|14613.3|14612.3|14605.3|14604.3|14614.1|14613.1|14601.5|14600.5|292
1644596060000|2022-02-11 16:14:20|14605.1|14604.1|14599.3|14598.3|14605.6|14604.6|14597.7|14596.7|193
1644596070000|2022-02-11 16:14:30|14599.5|14598.5|14601.6|14600.6|14603.2|14602.2|14595.5|14594.5|261
1644596080000|2022-02-11 16:14:40|14601.8|14600.8|14602.3|14601.3|14604.6|14603.6|14600.1|14599.1|154
1644596090000|2022-02-11 16:14:50|14601.3|14600.3|14598.3|14597.3|14602.7|14601.7|14597.3|14596.3|227
1644596100000|2022-02-11 16:15:00|14598.1|14597.1|14599.8|14598.8|14601.5|14600.5|14591.2|14590.2|646
1644596110000|2022-02-11 16:15:10|14600.1|14599.1|14597.2|14596.2|14606.5|14605.5|14596.2|14595.2|346
1644596120000|2022-02-11 16:15:20|14597.3|14596.3|14597.6|14596.6|14600.8|14599.8|14596|14595|112
1644596130000|2022-02-11 16:15:30|14598.1|14597.1|14595.5|14594.5|14598.8|14597.8|14593.7|14592.7|175
1644596140000|2022-02-11 16:15:40|14595.6|14594.6|14598.1|14597.1|14603.5|14602.5|14595.6|14594.6|168
1644596150000|2022-02-11 16:15:50|14597.8|14596.8|14595.3|14594.3|14598.3|14597.3|14591.8|14590.8|168
1644596160000|2022-02-11 16:16:00|14595.7|14594.7|14588.7|14587.7|14595.7|14594.7|14588|14587|363
1644596170000|2022-02-11 16:16:10|14582|14581|14578.2|14577.2|14583.5|14582.5|14576|14575|1364
1644596180000|2022-02-11 16:16:20|14578.1|14577.1|14584.6|14583.6|14584.6|14583.6|14571.5|14570.5|858
1644596190000|2022-02-11 16:16:30|14584.5|14583.5|14585.5|14584.5|14587.7|14586.7|14582.6|14581.6|274
1644596200000|2022-02-11 16:16:40|14585.8|14584.8|14589.8|14588.8|14591.8|14590.8|14585.8|14584.8|408
1644596210000|2022-02-11 16:16:50|14589.7|14588.7|14587.1|14586.1|14590.2|14589.2|14586.7|14585.7|225
1644596220000|2022-02-11 16:17:00|14587.3|14586.3|14595.6|14594.6|14596.6|14595.6|14587.3|14586.3|297
1644596230000|2022-02-11 16:17:10|14594.8|14593.8|14592.6|14591.6|14599.6|14598.6|14591.8|14590.8|229
1644596240000|2022-02-11 16:17:20|14592.7|14591.7|14586.3|14585.3|14593.1|14592.1|14585.3|14584.3|276
1644596250000|2022-02-11 16:17:30|14586.6|14585.6|14583.7|14582.7|14588.3|14587.3|14582.3|14581.3|168
1644596260000|2022-02-11 16:17:40|14583.8|14582.8|14585.1|14584.1|14586|14585|14582|14581|117
1644596270000|2022-02-11 16:17:50|14584.6|14583.6|14585.6|14584.6|14585.6|14584.6|14582.2|14581.2|100
1644596280000|2022-02-11 16:18:00|14586.3|14585.3|14592.3|14591.3|14596.1|14595.1|14583.5|14582.5|482
1644596290000|2022-02-11 16:18:10|14592.7|14591.7|14593.3|14592.3|14595.1|14594.1|14590.1|14589.1|154
1644596300000|2022-02-11 16:18:20|14593.7|14592.7|14589|14588|14594|14593|14584.8|14583.8|188
1644596310000|2022-02-11 16:18:30|14588.6|14587.6|14594.6|14593.6|14596|14595|14586.6|14585.6|146
1644596320000|2022-02-11 16:18:40|14594.5|14593.5|14597|14596|14597.7|14596.7|14592.2|14591.2|141
1644596330000|2022-02-11 16:18:50|14596.8|14595.8|14594|14593|14599.5|14598.5|14594|14593|159
1644596340000|2022-02-11 16:19:00|14593.1|14592.1|14596.5|14595.5|14597|14596|14592.7|14591.7|268
1644596350000|2022-02-11 16:19:10|14596.6|14595.6|14591.6|14590.6|14598.1|14597.1|14589.7|14588.7|271
1644596360000|2022-02-11 16:19:20|14591.7|14590.7|14587.3|14586.3|14591.7|14590.7|14586.3|14585.3|162
1644596370000|2022-02-11 16:19:30|14587.6|14586.6|14585.8|14584.8|14588.1|14587.1|14583.2|14582.2|159
1644596380000|2022-02-11 16:19:40|14585.7|14584.7|14592.8|14591.8|14593|14592|14585.7|14584.7|140
1644596390000|2022-02-11 16:19:50|14593|14592|14599.2|14598.2|14599.7|14598.7|14592.3|14591.3|175
1644596400000|2022-02-11 16:20:00|14600.2|14599.2|14602.1|14601.1|14604.7|14603.7|14598.2|14597.2|368
1644596410000|2022-02-11 16:20:10|14601.8|14600.8|14601.3|14600.3|14603.1|14602.1|14598.3|14597.3|127
1644596420000|2022-02-11 16:20:20|14601.5|14600.5|14605.1|14604.1|14606.1|14605.1|14599.6|14598.6|198
1644596430000|2022-02-11 16:20:30|14604.8|14603.8|14612.1|14611.1|14612.7|14611.7|14603.8|14602.8|435
1644596440000|2022-02-11 16:20:40|14611.2|14610.2|14607.8|14606.8|14612|14611|14606.6|14605.6|192
1644596450000|2022-02-11 16:20:50|14608.1|14607.1|14603.2|14602.2|14609.1|14608.1|14602.2|14601.2|135
1644596460000|2022-02-11 16:21:00|14603.1|14602.1|14602.8|14601.8|14604.3|14603.3|14597.8|14596.8|156
1644596470000|2022-02-11 16:21:10|14602.6|14601.6|14607.8|14606.8|14607.8|14606.8|14601.1|14600.1|128
1644596480000|2022-02-11 16:21:20|14607.7|14606.7|14609|14608|14611.7|14610.7|14606.8|14605.8|270
1644596490000|2022-02-11 16:21:30|14609.1|14608.1|14602|14601|14609.1|14608.1|14601.5|14600.5|88
1644596500000|2022-02-11 16:21:40|14602.1|14601.1|14600.6|14599.6|14602.7|14601.7|14600.3|14599.3|92
1644596510000|2022-02-11 16:21:50|14600.5|14599.5|14607.6|14606.6|14608.1|14607.1|14600|14599|174
1644596520000|2022-02-11 16:22:00|14606.7|14605.7|14609.3|14608.3|14616.5|14615.5|14606.7|14605.7|380
1644596530000|2022-02-11 16:22:10|14609.5|14608.5|14600.8|14599.8|14610.1|14609.1|14600.8|14599.8|192
1644596540000|2022-02-11 16:22:20|14601|14600|14605.7|14604.7|14606.1|14605.1|14600.1|14599.1|121
1644596550000|2022-02-11 16:22:30|14605.8|14604.8|14601.1|14600.1|14607|14606|14599|14598|173
1644596560000|2022-02-11 16:22:40|14600.8|14599.8|14597.8|14596.8|14600.8|14599.8|14595|14594|168
1644596570000|2022-02-11 16:22:50|14598|14597|14591.6|14590.6|14598.6|14597.6|14589.2|14588.2|223
1644596580000|2022-02-11 16:23:00|14591.8|14590.8|14598.6|14597.6|14600.3|14599.3|14590.2|14589.2|235
1644596590000|2022-02-11 16:23:10|14599.1|14598.1|14595.3|14594.3|14599.8|14598.8|14593.6|14592.6|80
1644596600000|2022-02-11 16:23:20|14595.6|14594.6|14598.8|14597.8|14600.3|14599.3|14595.3|14594.3|87
1644596610000|2022-02-11 16:23:30|14599|14598|14601.3|14600.3|14605.1|14604.1|14597.8|14596.8|134
1644596620000|2022-02-11 16:23:40|14600.6|14599.6|14599.6|14598.6|14601.8|14600.8|14595.2|14594.2|81
1644596630000|2022-02-11 16:23:50|14599.7|14598.7|14604.3|14603.3|14605.2|14604.2|14598.5|14597.5|122
1644596640000|2022-02-11 16:24:00|14604.5|14603.5|14603.7|14602.7|14606.2|14605.2|14597.6|14596.6|138
1644596650000|2022-02-11 16:24:10|14603.8|14602.8|14601.8|14600.8|14608.8|14607.8|14601.3|14600.3|116
1644596660000|2022-02-11 16:24:20|14602.1|14601.1|14605.1|14604.1|14606.2|14605.2|14601.6|14600.6|69
1644596670000|2022-02-11 16:24:30|14605.3|14604.3|14602.6|14601.6|14606.7|14605.7|14602|14601|62
1644596680000|2022-02-11 16:24:40|14602.3|14601.3|14606.3|14605.3|14607.1|14606.1|14597.7|14596.7|163
1644596690000|2022-02-11 16:24:50|14606.1|14605.1|14602.6|14601.6|14607.6|14606.6|14602.3|14601.3|66
1644596700000|2022-02-11 16:25:00|14602.8|14601.8|14600.1|14599.1|14605.1|14604.1|14594.8|14593.8|244
1644596710000|2022-02-11 16:25:10|14599.8|14598.8|14603.7|14602.7|14607.3|14606.3|14599.8|14598.8|198
1644596720000|2022-02-11 16:25:20|14603|14602|14604.6|14603.6|14609.8|14608.8|14603|14602|117
1644596730000|2022-02-11 16:25:30|14605.3|14604.3|14601.1|14600.1|14606.3|14605.3|14599.6|14598.6|105
1644596740000|2022-02-11 16:25:40|14601|14600|14588.5|14587.5|14601|14600|14586.8|14585.8|443
1644596750000|2022-02-11 16:25:50|14587.6|14586.6|14594.5|14593.5|14596.1|14595.1|14586.7|14585.7|296
1644596760000|2022-02-11 16:26:00|14594.6|14593.6|14585.8|14584.8|14596.2|14595.2|14584.1|14583.1|219
1644596770000|2022-02-11 16:26:10|14585.6|14584.6|14585.8|14584.8|14588.7|14587.7|14582.1|14581.1|353
1644596780000|2022-02-11 16:26:20|14585.7|14584.7|14585.5|14584.5|14589.7|14588.7|14584.3|14583.3|121
1644596790000|2022-02-11 16:26:30|14585.2|14584.2|14587.8|14586.8|14588.8|14587.8|14580.6|14579.6|179
1644596800000|2022-02-11 16:26:40|14587.6|14586.6|14585.2|14584.2|14590|14589|14583.8|14582.8|84
1644596810000|2022-02-11 16:26:50|14585.1|14584.1|14582.3|14581.3|14587|14586|14581.3|14580.3|89
1644596820000|2022-02-11 16:27:00|14582.5|14581.5|14585.1|14584.1|14586.1|14585.1|14578.6|14577.6|278
1644596830000|2022-02-11 16:27:10|14585.3|14584.3|14591.1|14590.1|14594.1|14593.1|14585.1|14584.1|223
1644596840000|2022-02-11 16:27:20|14591.3|14590.3|14592.2|14591.2|14592.2|14591.2|14588.7|14587.7|100
1644596850000|2022-02-11 16:27:30|14592.8|14591.8|14592.5|14591.5|14595.5|14594.5|14589.8|14588.8|149
1644596860000|2022-02-11 16:27:40|14592.6|14591.6|14589.8|14588.8|14592.6|14591.6|14589|14588|73
1644596870000|2022-02-11 16:27:50|14589.6|14588.6|14591.1|14590.1|14594.6|14593.6|14589.6|14588.6|78
1644596880000|2022-02-11 16:28:00|14591|14590|14598.8|14597.8|14601.2|14600.2|14590.1|14589.1|234
1644596890000|2022-02-11 16:28:10|14599|14598|14601.7|14600.7|14603.7|14602.7|14599|14598|204
1644596900000|2022-02-11 16:28:20|14601.8|14600.8|14602.1|14601.1|14608.8|14607.8|14601.3|14600.3|205
1644596910000|2022-02-11 16:28:30|14602.2|14601.2|14604.3|14603.3|14605.7|14604.7|14599.6|14598.6|215
1644596920000|2022-02-11 16:28:40|14603.8|14602.8|14588.3|14587.3|14604|14603|14588.3|14587.3|249
1644596930000|2022-02-11 16:28:50|14587.6|14586.6|14583.5|14582.5|14588.6|14587.6|14581.3|14580.3|318
1644596940000|2022-02-11 16:29:00|14583.1|14582.1|14579.1|14578.1|14584.6|14583.6|14575.6|14574.6|432
1644596950000|2022-02-11 16:29:10|14579.2|14578.2|14583.8|14582.8|14584.7|14583.7|14578.8|14577.8|225
1644596960000|2022-02-11 16:29:20|14584|14583|14585.8|14584.8|14589|14588|14583.3|14582.3|144
1644596970000|2022-02-11 16:29:30|14586|14585|14588.1|14587.1|14592.2|14591.2|14584.6|14583.6|163
1644596980000|2022-02-11 16:29:40|14588.6|14587.6|14590.1|14589.1|14591.6|14590.6|14588.3|14587.3|72
1644596990000|2022-02-11 16:29:50|14590.6|14589.6|14587.6|14586.6|14593.3|14592.3|14587.6|14586.6|102
1644597000000|2022-02-11 16:30:00|14588.6|14587.6|14591.1|14590.1|14598.3|14597.3|14583.8|14582.8|315
1644597010000|2022-02-11 16:30:10|14590.8|14589.8|14589.6|14588.6|14590.8|14589.8|14583.7|14582.7|182
1644597020000|2022-02-11 16:30:20|14590.3|14589.3|14597|14596|14598.6|14597.6|14585.1|14584.1|158
1644597030000|2022-02-11 16:30:30|14596.6|14595.6|14602.6|14601.6|14603.2|14602.2|14596.1|14595.1|267
1644597040000|2022-02-11 16:30:40|14602.7|14601.7|14601.3|14600.3|14604.1|14603.1|14597.6|14596.6|185
1644597050000|2022-02-11 16:30:50|14601.1|14600.1|14604.6|14603.6|14606.3|14605.3|14600.1|14599.1|267
1644597060000|2022-02-11 16:31:00|14604.3|14603.3|14603|14602|14604.3|14603.3|14598.7|14597.7|209
1644597070000|2022-02-11 16:31:10|14604.1|14603.1|14601.7|14600.7|14605.8|14604.8|14598.8|14597.8|271
1644597080000|2022-02-11 16:31:20|14602.5|14601.5|14595.7|14594.7|14603.3|14602.3|14594.8|14593.8|192
1644597090000|2022-02-11 16:31:30|14596.3|14595.3|14599.2|14598.2|14600.6|14599.6|14592.1|14591.1|191
1644597100000|2022-02-11 16:31:40|14599.8|14598.8|14598.1|14597.1|14603.2|14602.2|14596.5|14595.5|188
1644597110000|2022-02-11 16:31:50|14598.3|14597.3|14603.3|14602.3|14603.6|14602.6|14596.7|14595.7|119
1644597120000|2022-02-11 16:32:00|14603.2|14602.2|14603.2|14602.2|14606.3|14605.3|14602.2|14601.2|156
1644597130000|2022-02-11 16:32:10|14603.6|14602.6|14601|14600|14605.8|14604.8|14601|14600|77
1644597140000|2022-02-11 16:32:20|14600.8|14599.8|14602.8|14601.8|14603.1|14602.1|14599.5|14598.5|112
1644597150000|2022-02-11 16:32:30|14602.7|14601.7|14602.3|14601.3|14603.7|14602.7|14599.5|14598.5|163
1644597160000|2022-02-11 16:32:40|14601.6|14600.6|14592|14591|14601.6|14600.6|14591.8|14590.8|268
1644597170000|2022-02-11 16:32:50|14591.7|14590.7|14597.6|14596.6|14597.8|14596.8|14591.7|14590.7|96
1644597180000|2022-02-11 16:33:00|14597.5|14596.5|14586.6|14585.6|14597.5|14596.5|14586.1|14585.1|194
1644597190000|2022-02-11 16:33:10|14586.7|14585.7|14589.8|14588.8|14590.1|14589.1|14582.3|14581.3|227
1644597200000|2022-02-11 16:33:20|14590.1|14589.1|14589.8|14588.8|14592.1|14591.1|14584.1|14583.1|111
1644597210000|2022-02-11 16:33:30|14589.6|14588.6|14584.6|14583.6|14590|14589|14583.8|14582.8|112
1644597220000|2022-02-11 16:33:40|14584.7|14583.7|14582.8|14581.8|14586.6|14585.6|14580.6|14579.6|150
1644597230000|2022-02-11 16:33:50|14582.7|14581.7|14583.6|14582.6|14586|14585|14581.1|14580.1|114
1644597240000|2022-02-11 16:34:00|14583.5|14582.5|14579.3|14578.3|14583.8|14582.8|14577|14576|249
1644597250000|2022-02-11 16:34:10|14579.2|14578.2|14578.8|14577.8|14580.8|14579.8|14575.3|14574.3|282
1644597260000|2022-02-11 16:34:20|14579.8|14578.8|14581.6|14580.6|14583.6|14582.6|14575.8|14574.8|256
1644597270000|2022-02-11 16:34:30|14581.7|14580.7|14574.7|14573.7|14581.8|14580.8|14574.7|14573.7|99
1644597280000|2022-02-11 16:34:40|14574.8|14573.8|14568.3|14567.3|14576.8|14575.8|14566.5|14565.5|515
1644597290000|2022-02-11 16:34:50|14568.5|14567.5|14568.2|14567.2|14569.5|14568.5|14565.5|14564.5|257
1644597300000|2022-02-11 16:35:00|14569.1|14568.1|14568.1|14567.1|14576.8|14575.8|14566.7|14565.7|539
1644597310000|2022-02-11 16:35:10|14568.2|14567.2|14570.8|14569.8|14573.5|14572.5|14566.8|14565.8|156
1644597320000|2022-02-11 16:35:20|14571.2|14570.2|14571.6|14570.6|14572.8|14571.8|14567|14566|180
1644597330000|2022-02-11 16:35:30|14572.8|14571.8|14574.2|14573.2|14578.3|14577.3|14571.6|14570.6|162
1644597340000|2022-02-11 16:35:40|14574.1|14573.1|14573.3|14572.3|14577.3|14576.3|14572.7|14571.7|225
1644597350000|2022-02-11 16:35:50|14573.8|14572.8|14573.3|14572.3|14576.5|14575.5|14573.3|14572.3|137
1644597360000|2022-02-11 16:36:00|14573.2|14572.2|14572|14571|14576.1|14575.1|14564.8|14563.8|497
1644597370000|2022-02-11 16:36:10|14571|14570|14558.3|14557.3|14572.2|14571.2|14558|14557|757
1644597380000|2022-02-11 16:36:20|14558|14557|14557.1|14556.1|14561.6|14560.6|14555.1|14554.1|422
1644597390000|2022-02-11 16:36:30|14556.7|14555.7|14555.3|14554.3|14557.8|14556.8|14554.2|14553.2|265
1644597400000|2022-02-11 16:36:40|14555.2|14554.2|14558.8|14557.8|14561|14560|14554.8|14553.8|309
1644597410000|2022-02-11 16:36:50|14558.7|14557.7|14556.5|14555.5|14559.3|14558.3|14554.8|14553.8|109
1644597420000|2022-02-11 16:37:00|14556.1|14555.1|14552.1|14551.1|14556.6|14555.6|14551.5|14550.5|273
1644597430000|2022-02-11 16:37:10|14551.8|14550.8|14553.3|14552.3|14554.6|14553.6|14549.1|14548.1|264
1644597440000|2022-02-11 16:37:20|14553.5|14552.5|14552.6|14551.6|14554.2|14553.2|14551.8|14550.8|106
1644597450000|2022-02-11 16:37:30|14552.8|14551.8|14545.1|14544.1|14552.8|14551.8|14545|14544|303
1644597460000|2022-02-11 16:37:40|14545.2|14544.2|14546.5|14545.5|14548.1|14547.1|14544.1|14543.1|395
1644597470000|2022-02-11 16:37:50|14546.3|14545.3|14543.3|14542.3|14546.5|14545.5|14543.1|14542.1|182
1644597480000|2022-02-11 16:38:00|14544.6|14543.6|14553.3|14552.3|14554.2|14553.2|14544.3|14543.3|372
1644597490000|2022-02-11 16:38:10|14553.1|14552.1|14554.6|14553.6|14557.1|14556.1|14552.6|14551.6|274
1644597500000|2022-02-11 16:38:20|14554.3|14553.3|14557.5|14556.5|14558.7|14557.7|14552.6|14551.6|225
1644597510000|2022-02-11 16:38:30|14557.2|14556.2|14549.5|14548.5|14557.2|14556.2|14548.7|14547.7|309
1644597520000|2022-02-11 16:38:40|14549.3|14548.3|14548.6|14547.6|14549.7|14548.7|14547|14546|196
1644597530000|2022-02-11 16:38:50|14548.1|14547.1|14551.1|14550.1|14553.5|14552.5|14547.6|14546.6|97
1644597540000|2022-02-11 16:39:00|14550.7|14549.7|14547.6|14546.6|14551.5|14550.5|14545|14544|135
1644597550000|2022-02-11 16:39:10|14547.7|14546.7|14544.3|14543.3|14551.1|14550.1|14543.5|14542.5|231
1644597560000|2022-02-11 16:39:20|14544.6|14543.6|14548.2|14547.2|14548.3|14547.3|14541.5|14540.5|317
1644597570000|2022-02-11 16:39:30|14548.1|14547.1|14548.8|14547.8|14550.3|14549.3|14546|14545|140
1644597580000|2022-02-11 16:39:40|14549.1|14548.1|14551.1|14550.1|14552.3|14551.3|14546.6|14545.6|147
1644597590000|2022-02-11 16:39:50|14551.2|14550.2|14552.8|14551.8|14555.3|14554.3|14551.2|14550.2|174
1644597600000|2022-02-11 16:40:00|14553|14552|14559.3|14558.3|14559.5|14558.5|14548.3|14547.3|352
1644597610000|2022-02-11 16:40:10|14559.6|14558.6|14557.8|14556.8|14560.3|14559.3|14557.1|14556.1|178
1644597620000|2022-02-11 16:40:20|14557.7|14556.7|14554.5|14553.5|14557.7|14556.7|14552.7|14551.7|167
1644597630000|2022-02-11 16:40:30|14554.6|14553.6|14554|14553|14555.6|14554.6|14551.3|14550.3|159
1644597640000|2022-02-11 16:40:40|14553.6|14552.6|14553|14552|14557.3|14556.3|14552.7|14551.7|74
1644597650000|2022-02-11 16:40:50|14553.1|14552.1|14548.5|14547.5|14553.2|14552.2|14548.2|14547.2|192
1644597660000|2022-02-11 16:41:00|14548.3|14547.3|14547.6|14546.6|14552.7|14551.7|14545.5|14544.5|169
1644597670000|2022-02-11 16:41:10|14547.5|14546.5|14546.1|14545.1|14548.6|14547.6|14545.2|14544.2|120
1644597680000|2022-02-11 16:41:20|14546|14545|14544.8|14543.8|14546.3|14545.3|14542.6|14541.6|111
1644597690000|2022-02-11 16:41:30|14545|14544|14544.3|14543.3|14547.6|14546.6|14544.3|14543.3|94
1644597700000|2022-02-11 16:41:40|14544.6|14543.6|14542.2|14541.2|14545.6|14544.6|14542.2|14541.2|190
1644597710000|2022-02-11 16:41:50|14541|14540|14544.1|14543.1|14545.5|14544.5|14537.7|14536.7|492
1644597720000|2022-02-11 16:42:00|14544.7|14543.7|14541|14540|14547.3|14546.3|14540.8|14539.8|188
1644597730000|2022-02-11 16:42:10|14540.7|14539.7|14543.1|14542.1|14543.7|14542.7|14540.7|14539.7|107
1644597740000|2022-02-11 16:42:20|14543.2|14542.2|14549.3|14548.3|14550.6|14549.6|14542.8|14541.8|144
1644597750000|2022-02-11 16:42:30|14549.2|14548.2|14556.5|14555.5|14558.2|14557.2|14548.8|14547.8|292
1644597760000|2022-02-11 16:42:40|14556|14555|14547.5|14546.5|14556.3|14555.3|14547.2|14546.2|230
1644597770000|2022-02-11 16:42:50|14547.7|14546.7|14546.8|14545.8|14549.5|14548.5|14546.3|14545.3|128
1644597780000|2022-02-11 16:43:00|14547.3|14546.3|14545.7|14544.7|14548.2|14547.2|14543.3|14542.3|187
1644597790000|2022-02-11 16:43:10|14545.3|14544.3|14551.5|14550.5|14552.8|14551.8|14545.1|14544.1|205
1644597800000|2022-02-11 16:43:20|14551.6|14550.6|14551.8|14550.8|14552.3|14551.3|14549.6|14548.6|74
1644597810000|2022-02-11 16:43:30|14552.2|14551.2|14547.7|14546.7|14553.2|14552.2|14546|14545|118
1644597820000|2022-02-11 16:43:40|14547.8|14546.8|14542|14541|14548.3|14547.3|14540.5|14539.5|128
1644597830000|2022-02-11 16:43:50|14542.1|14541.1|14540.8|14539.8|14545.1|14544.1|14540.6|14539.6|133
1644597840000|2022-02-11 16:44:00|14540.7|14539.7|14541.1|14540.1|14545.6|14544.6|14540.1|14539.1|180
1644597850000|2022-02-11 16:44:10|14541|14540|14546.3|14545.3|14546.7|14545.7|14538.7|14537.7|219
1644597860000|2022-02-11 16:44:20|14546.6|14545.6|14548.3|14547.3|14549.2|14548.2|14545.3|14544.3|94
1644597870000|2022-02-11 16:44:30|14548.6|14547.6|14554.7|14553.7|14555.3|14554.3|14546.6|14545.6|270
1644597880000|2022-02-11 16:44:40|14554.3|14553.3|14552.6|14551.6|14556|14555|14550.8|14549.8|170
1644597890000|2022-02-11 16:44:50|14552.3|14551.3|14554.2|14553.2|14556|14555|14551.8|14550.8|99
1644597900000|2022-02-11 16:45:00|14554.1|14553.1|14554.6|14553.6|14555.3|14554.3|14550.3|14549.3|213
1644597910000|2022-02-11 16:45:10|14554.5|14553.5|14565.3|14564.3|14569|14568|14552.7|14551.7|495
1644597920000|2022-02-11 16:45:20|14565.1|14564.1|14566.2|14565.2|14568|14567|14563.8|14562.8|294
1644597930000|2022-02-11 16:45:30|14565.8|14564.8|14564.7|14563.7|14565.8|14564.8|14563|14562|164
1644597940000|2022-02-11 16:45:40|14565|14564|14560.6|14559.6|14565.8|14564.8|14559.5|14558.5|156
1644597950000|2022-02-11 16:45:50|14560.1|14559.1|14564.8|14563.8|14565.5|14564.5|14560.1|14559.1|67
1644597960000|2022-02-11 16:46:00|14564.6|14563.6|14560.3|14559.3|14564.6|14563.6|14559.6|14558.6|174
1644597970000|2022-02-11 16:46:10|14560.2|14559.2|14556.8|14555.8|14560.6|14559.6|14554.3|14553.3|222
1644597980000|2022-02-11 16:46:20|14557|14556|14558.7|14557.7|14560.1|14559.1|14555.5|14554.5|121
1644597990000|2022-02-11 16:46:30|14558.3|14557.3|14548.3|14547.3|14558.5|14557.5|14548.3|14547.3|239
1644598000000|2022-02-11 16:46:40|14548|14547|14550.1|14549.1|14550.3|14549.3|14544.8|14543.8|175
1644598010000|2022-02-11 16:46:50|14549.7|14548.7|14547.3|14546.3|14550.2|14549.2|14547.2|14546.2|109
1644598020000|2022-02-11 16:47:00|14546|14545|14543.6|14542.6|14546.1|14545.1|14540.3|14539.3|326
1644598030000|2022-02-11 16:47:10|14543.5|14542.5|14545.3|14544.3|14545.6|14544.6|14541.2|14540.2|195
1644598040000|2022-02-11 16:47:20|14544.3|14543.3|14544.7|14543.7|14546.8|14545.8|14544.1|14543.1|86
1644598050000|2022-02-11 16:47:30|14545|14544|14553.1|14552.1|14555.5|14554.5|14544.1|14543.1|234
1644598060000|2022-02-11 16:47:40|14553|14552|14557.6|14556.6|14558.6|14557.6|14551|14550|216
1644598070000|2022-02-11 16:47:50|14558.1|14557.1|14560.1|14559.1|14561.2|14560.2|14555.8|14554.8|228
1644598080000|2022-02-11 16:48:00|14560.8|14559.8|14563.1|14562.1|14567.2|14566.2|14560.8|14559.8|279
1644598090000|2022-02-11 16:48:10|14563.7|14562.7|14564.7|14563.7|14566.3|14565.3|14562.6|14561.6|108
1644598100000|2022-02-11 16:48:20|14564.6|14563.6|14562.6|14561.6|14566.1|14565.1|14561.7|14560.7|88
1644598110000|2022-02-11 16:48:30|14563.1|14562.1|14565.3|14564.3|14568.3|14567.3|14562.1|14561.1|209
1644598120000|2022-02-11 16:48:40|14565.6|14564.6|14564.8|14563.8|14565.6|14564.6|14562.7|14561.7|68
1644598130000|2022-02-11 16:48:50|14564.7|14563.7|14567.2|14566.2|14568|14567|14564.6|14563.6|89
1644598140000|2022-02-11 16:49:00|14567.6|14566.6|14568.3|14567.3|14574|14573|14567.6|14566.6|279
1644598150000|2022-02-11 16:49:10|14568.1|14567.1|14573.1|14572.1|14573.7|14572.7|14568.1|14567.1|96
1644598160000|2022-02-11 16:49:20|14573.6|14572.6|14576.3|14575.3|14576.7|14575.7|14571.8|14570.8|250
1644598170000|2022-02-11 16:49:30|14576.1|14575.1|14573.1|14572.1|14581.2|14580.2|14572.8|14571.8|319
1644598180000|2022-02-11 16:49:40|14573.5|14572.5|14570.1|14569.1|14574.1|14573.1|14569.5|14568.5|218
1644598190000|2022-02-11 16:49:50|14569.8|14568.8|14570|14569|14571.8|14570.8|14569|14568|141
1644598200000|2022-02-11 16:50:00|14569.8|14568.8|14567.6|14566.6|14571.1|14570.1|14565.7|14564.7|228
1644598210000|2022-02-11 16:50:10|14567.8|14566.8|14558.3|14557.3|14568.1|14567.1|14557.6|14556.6|465
1644598220000|2022-02-11 16:50:20|14558.1|14557.1|14558.6|14557.6|14560.3|14559.3|14556.5|14555.5|220
1644598230000|2022-02-11 16:50:30|14558.8|14557.8|14556.3|14555.3|14561.6|14560.6|14555.2|14554.2|173
1644598240000|2022-02-11 16:50:40|14556.2|14555.2|14550.6|14549.6|14557.1|14556.1|14550.1|14549.1|197
1644598250000|2022-02-11 16:50:50|14550.5|14549.5|14547.7|14546.7|14551.5|14550.5|14546|14545|219
1644598260000|2022-02-11 16:51:00|14547.3|14546.3|14551.1|14550.1|14551.1|14550.1|14546|14545|229
1644598270000|2022-02-11 16:51:10|14551.2|14550.2|14551.8|14550.8|14552.6|14551.6|14549.3|14548.3|219
1644598280000|2022-02-11 16:51:20|14551.6|14550.6|14545.3|14544.3|14551.7|14550.7|14544.3|14543.3|179
1644598290000|2022-02-11 16:51:30|14545.6|14544.6|14548.8|14547.8|14550|14549|14545|14544|133
1644598300000|2022-02-11 16:51:40|14548.7|14547.7|14557|14556|14557.5|14556.5|14547.5|14546.5|228
1644598310000|2022-02-11 16:51:50|14556.8|14555.8|14555.6|14554.6|14558.1|14557.1|14553.5|14552.5|161
1644598320000|2022-02-11 16:52:00|14555.8|14554.8|14557.1|14556.1|14559.1|14558.1|14552.3|14551.3|173
1644598330000|2022-02-11 16:52:10|14556.6|14555.6|14548.6|14547.6|14556.6|14555.6|14547.7|14546.7|137
1644598340000|2022-02-11 16:52:20|14549.3|14548.3|14556.2|14555.2|14558.5|14557.5|14548.3|14547.3|281
1644598350000|2022-02-11 16:52:30|14556.6|14555.6|14555.6|14554.6|14560.2|14559.2|14555.3|14554.3|145
1644598360000|2022-02-11 16:52:40|14555.7|14554.7|14554.8|14553.8|14556.6|14555.6|14554.6|14553.6|67
1644598370000|2022-02-11 16:52:50|14555.1|14554.1|14554.1|14553.1|14555.3|14554.3|14552|14551|61
1644598380000|2022-02-11 16:53:00|14554|14553|14562.3|14561.3|14563|14562|14552|14551|143
1644598390000|2022-02-11 16:53:10|14561.6|14560.6|14560.8|14559.8|14565.2|14564.2|14558.7|14557.7|137
1644598400000|2022-02-11 16:53:20|14560.7|14559.7|14563.3|14562.3|14563.3|14562.3|14557.1|14556.1|80
1644598410000|2022-02-11 16:53:30|14563.1|14562.1|14561.6|14560.6|14564.1|14563.1|14560.1|14559.1|92
1644598420000|2022-02-11 16:53:40|14561.5|14560.5|14565.8|14564.8|14566.1|14565.1|14561|14560|108
1644598430000|2022-02-11 16:53:50|14566.8|14565.8|14565.6|14564.6|14567.6|14566.6|14563.8|14562.8|167
1644598440000|2022-02-11 16:54:00|14565.7|14564.7|14573.1|14572.1|14573.8|14572.8|14565.2|14564.2|332
1644598450000|2022-02-11 16:54:10|14573.5|14572.5|14572.3|14571.3|14580.6|14579.6|14572.3|14571.3|281
1644598460000|2022-02-11 16:54:20|14572.2|14571.2|14571.8|14570.8|14573.7|14572.7|14570.3|14569.3|117
1644598470000|2022-02-11 16:54:30|14572.3|14571.3|14568.6|14567.6|14572.3|14571.3|14568.2|14567.2|120
1644598480000|2022-02-11 16:54:40|14568.5|14567.5|14567.8|14566.8|14571.8|14570.8|14566.5|14565.5|131
1644598490000|2022-02-11 16:54:50|14567.7|14566.7|14562.6|14561.6|14567.7|14566.7|14562.3|14561.3|185
1644598500000|2022-02-11 16:55:00|14562.3|14561.3|14565.6|14564.6|14569.6|14568.6|14562|14561|135
1644598510000|2022-02-11 16:55:10|14565.5|14564.5|14568.3|14567.3|14568.8|14567.8|14564.3|14563.3|91
1644598520000|2022-02-11 16:55:20|14568.8|14567.8|14567.6|14566.6|14569.7|14568.7|14566.7|14565.7|84
1644598530000|2022-02-11 16:55:30|14567.8|14566.8|14563.8|14562.8|14568|14567|14563.1|14562.1|110
1644598540000|2022-02-11 16:55:40|14563.7|14562.7|14566.8|14565.8|14567.1|14566.1|14560.8|14559.8|164
1644598550000|2022-02-11 16:55:50|14567.3|14566.3|14572.5|14571.5|14573|14572|14567.3|14566.3|123
1644598560000|2022-02-11 16:56:00|14572.1|14571.1|14568|14567|14579.5|14578.5|14567.6|14566.6|410
1644598570000|2022-02-11 16:56:10|14568.1|14567.1|14575.3|14574.3|14576.2|14575.2|14568.1|14567.1|226
1644598580000|2022-02-11 16:56:20|14575.5|14574.5|14577|14576|14578.1|14577.1|14574.2|14573.2|171
1644598590000|2022-02-11 16:56:30|14577.1|14576.1|14580.1|14579.1|14587.2|14586.2|14576.6|14575.6|436
1644598600000|2022-02-11 16:56:40|14580.3|14579.3|14581.6|14580.6|14583.3|14582.3|14578.8|14577.8|195
1644598610000|2022-02-11 16:56:50|14581.3|14580.3|14585.7|14584.7|14587.5|14586.5|14580|14579|183
1644598620000|2022-02-11 16:57:00|14585.8|14584.8|14581.7|14580.7|14586.1|14585.1|14580.8|14579.8|152
1644598630000|2022-02-11 16:57:10|14581.5|14580.5|14582.8|14581.8|14584.6|14583.6|14581.3|14580.3|108
1644598640000|2022-02-11 16:57:20|14583.5|14582.5|14584.5|14583.5|14587.7|14586.7|14581.7|14580.7|146
1644598650000|2022-02-11 16:57:30|14584.3|14583.3|14590.3|14589.3|14591.7|14590.7|14581.5|14580.5|301
1644598660000|2022-02-11 16:57:40|14590.5|14589.5|14590.7|14589.7|14593.6|14592.6|14588.3|14587.3|222
1644598670000|2022-02-11 16:57:50|14591.1|14590.1|14591.7|14590.7|14594.6|14593.6|14590.8|14589.8|184
1644598680000|2022-02-11 16:58:00|14591.3|14590.3|14592.2|14591.2|14594.5|14593.5|14591|14590|116
1644598690000|2022-02-11 16:58:10|14592.1|14591.1|14585|14584|14593.1|14592.1|14584.5|14583.5|312
1644598700000|2022-02-11 16:58:20|14584.8|14583.8|14585.6|14584.6|14586.6|14585.6|14579.3|14578.3|323
1644598710000|2022-02-11 16:58:30|14585|14584|14585.6|14584.6|14587.8|14586.8|14583.6|14582.6|142
1644598720000|2022-02-11 16:58:40|14585.3|14584.3|14583.6|14582.6|14589.1|14588.1|14579.8|14578.8|257
1644598730000|2022-02-11 16:58:50|14583.8|14582.8|14586.1|14585.1|14587.7|14586.7|14583.7|14582.7|117
1644598740000|2022-02-11 16:59:00|14586|14585|14587|14586|14587.6|14586.6|14584.8|14583.8|90
1644598750000|2022-02-11 16:59:10|14585.6|14584.6|14578.6|14577.6|14585.7|14584.7|14577.2|14576.2|178
1644598760000|2022-02-11 16:59:20|14578.3|14577.3|14577.1|14576.1|14579.7|14578.7|14575.1|14574.1|129
1644598770000|2022-02-11 16:59:30|14576.8|14575.8|14575|14574|14576.8|14575.8|14571.6|14570.6|241
1644598780000|2022-02-11 16:59:40|14574.7|14573.7|14579.3|14578.3|14581|14580|14574.6|14573.6|106
1644598790000|2022-02-11 16:59:50|14579.1|14578.1|14576.1|14575.1|14579.5|14578.5|14576.1|14575.1|81
1644598800000|2022-02-11 17:00:00|14574|14573|14570.2|14569.2|14574.1|14573.1|14567.3|14566.3|258
1644598810000|2022-02-11 17:00:10|14571.6|14570.6|14563.1|14562.1|14573.1|14572.1|14561.3|14560.3|289
1644598820000|2022-02-11 17:00:20|14564.8|14563.8|14562.1|14561.1|14565.5|14564.5|14558.6|14557.6|220
1644598830000|2022-02-11 17:00:30|14561.8|14560.8|14565.1|14564.1|14566.1|14565.1|14561.2|14560.2|115
1644598840000|2022-02-11 17:00:40|14565|14564|14567|14566|14567.6|14566.6|14563|14562|116
1644598850000|2022-02-11 17:00:50|14566.8|14565.8|14564|14563|14567.1|14566.1|14563.8|14562.8|73
1644598860000|2022-02-11 17:01:00|14563.7|14562.7|14568.8|14567.8|14570.5|14569.5|14563.7|14562.7|138
1644598870000|2022-02-11 17:01:10|14568.7|14567.7|14568.6|14567.6|14572|14571|14568.2|14567.2|105
1644598880000|2022-02-11 17:01:20|14568.5|14567.5|14568.8|14567.8|14571.8|14570.8|14568.5|14567.5|36
1644598890000|2022-02-11 17:01:30|14569|14568|14567.2|14566.2|14570.6|14569.6|14567.1|14566.1|133
1644598900000|2022-02-11 17:01:40|14568.1|14567.1|14564.6|14563.6|14568.1|14567.1|14564.3|14563.3|93
1644598910000|2022-02-11 17:01:50|14564.7|14563.7|14569.3|14568.3|14570.3|14569.3|14564.1|14563.1|72
1644598920000|2022-02-11 17:02:00|14569.1|14568.1|14574.6|14573.6|14578|14577|14568.6|14567.6|207
1644598930000|2022-02-11 17:02:10|14575.1|14574.1|14568|14567|14575.8|14574.8|14568|14567|143
1644598940000|2022-02-11 17:02:20|14568.2|14567.2|14573.1|14572.1|14574.3|14573.3|14566.8|14565.8|88
1644598950000|2022-02-11 17:02:30|14573.2|14572.2|14574.1|14573.1|14576.5|14575.5|14573.1|14572.1|58
1644598960000|2022-02-11 17:02:40|14574.2|14573.2|14579.2|14578.2|14579.2|14578.2|14574.1|14573.1|97
1644598970000|2022-02-11 17:02:50|14579.1|14578.1|14584.2|14583.2|14584.7|14583.7|14578.7|14577.7|214
1644598980000|2022-02-11 17:03:00|14583.7|14582.7|14584.3|14583.3|14587.8|14586.8|14582.2|14581.2|344
1644598990000|2022-02-11 17:03:10|14584.5|14583.5|14586.8|14585.8|14588.2|14587.2|14584.2|14583.2|114
1644599000000|2022-02-11 17:03:20|14586.1|14585.1|14582.8|14581.8|14586.3|14585.3|14581.8|14580.8|120
1644599010000|2022-02-11 17:03:30|14582.7|14581.7|14579.2|14578.2|14582.7|14581.7|14578.2|14577.2|154
1644599020000|2022-02-11 17:03:40|14579.3|14578.3|14587.5|14586.5|14587.6|14586.6|14579.3|14578.3|107
1644599030000|2022-02-11 17:03:50|14588.3|14587.3|14585.3|14584.3|14588.6|14587.6|14583.2|14582.2|149
1644599040000|2022-02-11 17:04:00|14585.2|14584.2|14590.6|14589.6|14591.7|14590.7|14584.7|14583.7|256
1644599050000|2022-02-11 17:04:10|14589.8|14588.8|14587.1|14586.1|14590.6|14589.6|14586.5|14585.5|107
1644599060000|2022-02-11 17:04:20|14587.2|14586.2|14577.8|14576.8|14587.3|14586.3|14577.8|14576.8|113
1644599070000|2022-02-11 17:04:30|14577.1|14576.1|14578.2|14577.2|14578.6|14577.6|14574.8|14573.8|158
1644599080000|2022-02-11 17:04:40|14578.5|14577.5|14583.7|14582.7|14584.2|14583.2|14577.8|14576.8|70
1644599090000|2022-02-11 17:04:50|14583.6|14582.6|14583.1|14582.1|14587.2|14586.2|14582.2|14581.2|152
1644599100000|2022-02-11 17:05:00|14583.3|14582.3|14581.6|14580.6|14585.7|14584.7|14581.6|14580.6|59
1644599110000|2022-02-11 17:05:10|14581.2|14580.2|14578.1|14577.1|14581.7|14580.7|14577.1|14576.1|97
1644599120000|2022-02-11 17:05:20|14578.6|14577.6|14573.7|14572.7|14578.6|14577.6|14573.7|14572.7|123
1644599130000|2022-02-11 17:05:30|14574.1|14573.1|14579.3|14578.3|14581.5|14580.5|14573.7|14572.7|198
1644599140000|2022-02-11 17:05:40|14579.1|14578.1|14575.6|14574.6|14579.3|14578.3|14574.6|14573.6|58
1644599150000|2022-02-11 17:05:50|14575.1|14574.1|14571.6|14570.6|14575.1|14574.1|14570.7|14569.7|111
1644599160000|2022-02-11 17:06:00|14571.5|14570.5|14566.6|14565.6|14573|14572|14565.2|14564.2|162
1644599170000|2022-02-11 17:06:10|14566.8|14565.8|14563.7|14562.7|14567.5|14566.5|14563|14562|149
1644599180000|2022-02-11 17:06:20|14564|14563|14565.7|14564.7|14567.6|14566.6|14563.3|14562.3|77
1644599190000|2022-02-11 17:06:30|14565.8|14564.8|14565.1|14564.1|14566.8|14565.8|14562.6|14561.6|129
1644599200000|2022-02-11 17:06:40|14565.2|14564.2|14566.8|14565.8|14567.2|14566.2|14562.7|14561.7|79
1644599210000|2022-02-11 17:06:50|14567|14566|14568.2|14567.2|14570.8|14569.8|14566.5|14565.5|125
1644599220000|2022-02-11 17:07:00|14568.1|14567.1|14575.2|14574.2|14575.7|14574.7|14567.1|14566.1|155
1644599230000|2022-02-11 17:07:10|14576.1|14575.1|14579.1|14578.1|14580.5|14579.5|14576.1|14575.1|186
1644599240000|2022-02-11 17:07:20|14579.3|14578.3|14577.7|14576.7|14582.6|14581.6|14577.1|14576.1|104
1644599250000|2022-02-11 17:07:30|14577.6|14576.6|14575.3|14574.3|14578|14577|14575.1|14574.1|90
1644599260000|2022-02-11 17:07:40|14575.2|14574.2|14577.7|14576.7|14580.1|14579.1|14575.2|14574.2|68
1644599270000|2022-02-11 17:07:50|14577.8|14576.8|14577.8|14576.8|14578.7|14577.7|14575.6|14574.6|56
1644599280000|2022-02-11 17:08:00|14578|14577|14574.8|14573.8|14578.2|14577.2|14572.6|14571.6|113
1644599290000|2022-02-11 17:08:10|14574.3|14573.3|14573.8|14572.8|14575.6|14574.6|14571.6|14570.6|80
1644599300000|2022-02-11 17:08:20|14573.7|14572.7|14582.3|14581.3|14583.1|14582.1|14571.5|14570.5|111
1644599310000|2022-02-11 17:08:30|14582.6|14581.6|14585.3|14584.3|14586.3|14585.3|14582.3|14581.3|129
1644599320000|2022-02-11 17:08:40|14585.8|14584.8|14577.6|14576.6|14586.1|14585.1|14577.1|14576.1|168
1644599330000|2022-02-11 17:08:50|14577.8|14576.8|14578.6|14577.6|14581.5|14580.5|14576.5|14575.5|67
1644599340000|2022-02-11 17:09:00|14578.7|14577.7|14584.6|14583.6|14585.6|14584.6|14578.7|14577.7|120
1644599350000|2022-02-11 17:09:10|14584.7|14583.7|14586.1|14585.1|14586.7|14585.7|14583.6|14582.6|70
1644599360000|2022-02-11 17:09:20|14585.6|14584.6|14585.7|14584.7|14588.1|14587.1|14585|14584|106
1644599370000|2022-02-11 17:09:30|14585.6|14584.6|14580|14579|14587.7|14586.7|14580|14579|168
1644599380000|2022-02-11 17:09:40|14580.1|14579.1|14581.8|14580.8|14583|14582|14578.1|14577.1|74
1644599390000|2022-02-11 17:09:50|14582|14581|14580.7|14579.7|14582.8|14581.8|14579|14578|77
1644599400000|2022-02-11 17:10:00|14580.6|14579.6|14578.8|14577.8|14584.5|14583.5|14578.7|14577.7|84
1644599410000|2022-02-11 17:10:10|14579|14578|14581.7|14580.7|14583.7|14582.7|14576.1|14575.1|119
1644599420000|2022-02-11 17:10:20|14582.3|14581.3|14584|14583|14584.3|14583.3|14582|14581|57
1644599430000|2022-02-11 17:10:30|14583.8|14582.8|14586.1|14585.1|14588.1|14587.1|14582.2|14581.2|147
1644599440000|2022-02-11 17:10:40|14586.2|14585.2|14587.1|14586.1|14587.8|14586.8|14584.1|14583.1|89
1644599450000|2022-02-11 17:10:50|14587|14586|14588.8|14587.8|14589.3|14588.3|14585.7|14584.7|110
1644599460000|2022-02-11 17:11:00|14589|14588|14590|14589|14593.5|14592.5|14587.1|14586.1|238
1644599470000|2022-02-11 17:11:10|14589.6|14588.6|14590.1|14589.1|14592.6|14591.6|14589.6|14588.6|76
1644599480000|2022-02-11 17:11:20|14589.8|14588.8|14584.1|14583.1|14591.2|14590.2|14583.8|14582.8|145
1644599490000|2022-02-11 17:11:30|14584.6|14583.6|14586.1|14585.1|14586.8|14585.8|14584.1|14583.1|78
1644599500000|2022-02-11 17:11:40|14586.3|14585.3|14581.8|14580.8|14586.8|14585.8|14581.3|14580.3|91
1644599510000|2022-02-11 17:11:50|14582.1|14581.1|14582.8|14581.8|14584.6|14583.6|14580.7|14579.7|67
1644599520000|2022-02-11 17:12:00|14583.1|14582.1|14589.2|14588.2|14590.1|14589.1|14583.1|14582.1|122
1644599530000|2022-02-11 17:12:10|14588.8|14587.8|14591.1|14590.1|14592.1|14591.1|14588.8|14587.8|53
1644599540000|2022-02-11 17:12:20|14591|14590|14593.5|14592.5|14593.7|14592.7|14589.8|14588.8|161
1644599550000|2022-02-11 17:12:30|14593.1|14592.1|14605.1|14604.1|14605.1|14604.1|14592.2|14591.2|908
1644599560000|2022-02-11 17:12:40|14605.2|14604.2|14601.7|14600.7|14606.5|14605.5|14600.3|14599.3|364
1644599570000|2022-02-11 17:12:50|14603.1|14602.1|14605.3|14604.3|14606.3|14605.3|14603.1|14602.1|218
1644599580000|2022-02-11 17:13:00|14605.6|14604.6|14609.8|14608.8|14611.3|14610.3|14605|14604|423
1644599590000|2022-02-11 17:13:10|14610.6|14609.6|14609.1|14608.1|14610.8|14609.8|14609|14608|175
1644599600000|2022-02-11 17:13:20|14609.5|14608.5|14602.2|14601.2|14610.7|14609.7|14602.2|14601.2|253
1644599610000|2022-02-11 17:13:30|14602.3|14601.3|14599.2|14598.2|14602.5|14601.5|14596.6|14595.6|218
1644599620000|2022-02-11 17:13:40|14598.8|14597.8|14604.5|14603.5|14604.8|14603.8|14598.8|14597.8|74
1644599630000|2022-02-11 17:13:50|14603.8|14602.8|14598.8|14597.8|14604.2|14603.2|14598.8|14597.8|81
1644599640000|2022-02-11 17:14:00|14599.1|14598.1|14600.6|14599.6|14600.8|14599.8|14597.8|14596.8|84
1644599650000|2022-02-11 17:14:10|14601.1|14600.1|14598.6|14597.6|14601.3|14600.3|14597.6|14596.6|76
1644599660000|2022-02-11 17:14:20|14598.3|14597.3|14598.1|14597.1|14599.5|14598.5|14596.8|14595.8|68
1644599670000|2022-02-11 17:14:30|14598|14597|14599.7|14598.7|14601.3|14600.3|14597.6|14596.6|59
1644599680000|2022-02-11 17:14:40|14599.6|14598.6|14598.7|14597.7|14599.8|14598.8|14597.8|14596.8|60
1644599690000|2022-02-11 17:14:50|14596.7|14595.7|14597.1|14596.1|14597.3|14596.3|14594.2|14593.2|178
1644599700000|2022-02-11 17:15:00|14597.7|14596.7|14597.6|14596.6|14598.8|14597.8|14595.7|14594.7|81
1644599710000|2022-02-11 17:15:10|14597.7|14596.7|14591.8|14590.8|14597.7|14596.7|14590.1|14589.1|295
1644599720000|2022-02-11 17:15:20|14592|14591|14591|14590|14593.2|14592.2|14589.5|14588.5|131
1644599730000|2022-02-11 17:15:30|14590.7|14589.7|14591.2|14590.2|14593.8|14592.8|14590.5|14589.5|106
1644599740000|2022-02-11 17:15:40|14591|14590|14591.2|14590.2|14593.7|14592.7|14590.7|14589.7|132
1644599750000|2022-02-11 17:15:50|14589.7|14588.7|14591.1|14590.1|14592.2|14591.2|14586.5|14585.5|250
1644599760000|2022-02-11 17:16:00|14591.3|14590.3|14592.6|14591.6|14594.7|14593.7|14590.8|14589.8|74
1644599770000|2022-02-11 17:16:10|14592.5|14591.5|14594.5|14593.5|14597.1|14596.1|14591.3|14590.3|74
1644599780000|2022-02-11 17:16:20|14594.3|14593.3|14595.6|14594.6|14596.5|14595.5|14594.3|14593.3|46
1644599790000|2022-02-11 17:16:30|14596.1|14595.1|14597.7|14596.7|14598.6|14597.6|14595.8|14594.8|85
1644599800000|2022-02-11 17:16:40|14597.6|14596.6|14594.7|14593.7|14597.8|14596.8|14594.3|14593.3|42
1644599810000|2022-02-11 17:16:50|14594.5|14593.5|14594.1|14593.1|14595.5|14594.5|14592.1|14591.1|88
1644599820000|2022-02-11 17:17:00|14593.8|14592.8|14593.3|14592.3|14594.1|14593.1|14592|14591|117
1644599830000|2022-02-11 17:17:10|14592.8|14591.8|14585.3|14584.3|14592.8|14591.8|14584.5|14583.5|170
1644599840000|2022-02-11 17:17:20|14585.2|14584.2|14585.2|14584.2|14586|14585|14583|14582|175
1644599850000|2022-02-11 17:17:30|14585.6|14584.6|14582.1|14581.1|14587.5|14586.5|14582|14581|85
1644599860000|2022-02-11 17:17:40|14582|14581|14579.2|14578.2|14582|14581|14574.7|14573.7|225
1644599870000|2022-02-11 17:17:50|14579.6|14578.6|14575.2|14574.2|14580.2|14579.2|14574.7|14573.7|69
1644599880000|2022-02-11 17:18:00|14575.3|14574.3|14569.7|14568.7|14576.6|14575.6|14567.2|14566.2|224
1644599890000|2022-02-11 17:18:10|14570.8|14569.8|14568.8|14567.8|14571.1|14570.1|14566.2|14565.2|159
1644599900000|2022-02-11 17:18:20|14568.7|14567.7|14564.1|14563.1|14568.8|14567.8|14561.5|14560.5|220
1644599910000|2022-02-11 17:18:30|14564|14563|14560.7|14559.7|14564.3|14563.3|14559.6|14558.6|227
1644599920000|2022-02-11 17:18:40|14561.3|14560.3|14560.8|14559.8|14563.3|14562.3|14559.2|14558.2|167
1644599930000|2022-02-11 17:18:50|14561.2|14560.2|14560.3|14559.3|14563.6|14562.6|14560.3|14559.3|114
1644599940000|2022-02-11 17:19:00|14560.5|14559.5|14563.3|14562.3|14563.6|14562.6|14559.3|14558.3|101
1644599950000|2022-02-11 17:19:10|14563.2|14562.2|14562.1|14561.1|14564.1|14563.1|14556.6|14555.6|264
1644599960000|2022-02-11 17:19:20|14561.8|14560.8|14564.8|14563.8|14566.6|14565.6|14561|14560|125
1644599970000|2022-02-11 17:19:30|14565|14564|14562.6|14561.6|14565.6|14564.6|14560.7|14559.7|73
1644599980000|2022-02-11 17:19:40|14562.1|14561.1|14564.5|14563.5|14565.1|14564.1|14561.8|14560.8|51
1644599990000|2022-02-11 17:19:50|14564.3|14563.3|14566.6|14565.6|14567.8|14566.8|14564.3|14563.3|94
1644600000000|2022-02-11 17:20:00|14566.8|14565.8|14564.6|14563.6|14568|14567|14561.7|14560.7|114
1644600010000|2022-02-11 17:20:10|14564|14563|14565.3|14564.3|14568.5|14567.5|14563.2|14562.2|107
1644600020000|2022-02-11 17:20:20|14565.5|14564.5|14564.3|14563.3|14568.7|14567.7|14560.8|14559.8|140
1644600030000|2022-02-11 17:20:30|14563.8|14562.8|14561|14560|14564.6|14563.6|14560.8|14559.8|85
1644600040000|2022-02-11 17:20:40|14561.3|14560.3|14561.3|14560.3|14563|14562|14560.6|14559.6|66
1644600050000|2022-02-11 17:20:50|14561.7|14560.7|14561.6|14560.6|14563.2|14562.2|14560|14559|92
1644600060000|2022-02-11 17:21:00|14561.7|14560.7|14551.1|14550.1|14562.2|14561.2|14550.8|14549.8|404
1644600070000|2022-02-11 17:21:10|14550.8|14549.8|14552.3|14551.3|14555.3|14554.3|14549.7|14548.7|253
1644600080000|2022-02-11 17:21:20|14552.2|14551.2|14555.1|14554.1|14556.7|14555.7|14551.2|14550.2|119
1644600090000|2022-02-11 17:21:30|14555|14554|14557.2|14556.2|14557.6|14556.6|14553.6|14552.6|82
1644600100000|2022-02-11 17:21:40|14557.3|14556.3|14555.2|14554.2|14557.7|14556.7|14553.8|14552.8|49
1644600110000|2022-02-11 17:21:50|14554.6|14553.6|14551.1|14550.1|14555|14554|14550.2|14549.2|156
1644600120000|2022-02-11 17:22:00|14551.2|14550.2|14552.7|14551.7|14555.2|14554.2|14550|14549|111
1644600130000|2022-02-11 17:22:10|14552.5|14551.5|14553|14552|14555|14554|14550.3|14549.3|78
1644600140000|2022-02-11 17:22:20|14552.7|14551.7|14552.8|14551.8|14554.1|14553.1|14552.1|14551.1|46
1644600150000|2022-02-11 17:22:30|14553|14552|14553.5|14552.5|14554.2|14553.2|14550.8|14549.8|60
1644600160000|2022-02-11 17:22:40|14553.6|14552.6|14556.3|14555.3|14557.3|14556.3|14553.6|14552.6|91
1644600170000|2022-02-11 17:22:50|14556.8|14555.8|14556.3|14555.3|14558|14557|14555.3|14554.3|56
1644600180000|2022-02-11 17:23:00|14556.6|14555.6|14560.3|14559.3|14562|14561|14556.6|14555.6|188
1644600190000|2022-02-11 17:23:10|14560|14559|14562.8|14561.8|14563.8|14562.8|14559.7|14558.7|137
1644600200000|2022-02-11 17:23:20|14562.7|14561.7|14563|14562|14566.5|14565.5|14561.6|14560.6|268
1644600210000|2022-02-11 17:23:30|14563.6|14562.6|14563.6|14562.6|14564|14563|14561.7|14560.7|60
1644600220000|2022-02-11 17:23:40|14563.7|14562.7|14562.8|14561.8|14564.3|14563.3|14561.8|14560.8|43
1644600230000|2022-02-11 17:23:50|14562.7|14561.7|14563|14562|14564.1|14563.1|14562.2|14561.2|25
1644600240000|2022-02-11 17:24:00|14562.8|14561.8|14568.2|14567.2|14568.5|14567.5|14562.8|14561.8|184
1644600250000|2022-02-11 17:24:10|14568.5|14567.5|14563.3|14562.3|14569|14568|14563.2|14562.2|104
1644600260000|2022-02-11 17:24:20|14563.2|14562.2|14562.8|14561.8|14564.3|14563.3|14561.7|14560.7|114
1644600270000|2022-02-11 17:24:30|14563|14562|14564.6|14563.6|14565.6|14564.6|14562.1|14561.1|44
1644600280000|2022-02-11 17:24:40|14565.1|14564.1|14567.1|14566.1|14568.5|14567.5|14564.6|14563.6|71
1644600290000|2022-02-11 17:24:50|14567.5|14566.5|14561.3|14560.3|14567.6|14566.6|14560.3|14559.3|190
1644600300000|2022-02-11 17:25:00|14561.2|14560.2|14556.2|14555.2|14563.2|14562.2|14555.7|14554.7|166
1644600310000|2022-02-11 17:25:10|14556.7|14555.7|14560.6|14559.6|14562.6|14561.6|14555|14554|112
1644600320000|2022-02-11 17:25:20|14561.1|14560.1|14566.1|14565.1|14567.3|14566.3|14561|14560|145
1644600330000|2022-02-11 17:25:30|14566|14565|14564.3|14563.3|14566|14565|14561.3|14560.3|50
1644600340000|2022-02-11 17:25:40|14564.6|14563.6|14568.1|14567.1|14569.6|14568.6|14564.2|14563.2|113
1644600350000|2022-02-11 17:25:50|14568|14567|14572|14571|14573.2|14572.2|14567.3|14566.3|181
1644600360000|2022-02-11 17:26:00|14571.8|14570.8|14574.7|14573.7|14578.1|14577.1|14571.8|14570.8|226
1644600370000|2022-02-11 17:26:10|14574.3|14573.3|14573.1|14572.1|14577.1|14576.1|14572.8|14571.8|86
1644600380000|2022-02-11 17:26:20|14573|14572|14575.3|14574.3|14575.3|14574.3|14571.7|14570.7|104
1644600390000|2022-02-11 17:26:30|14575.5|14574.5|14572.7|14571.7|14575.5|14574.5|14572.3|14571.3|58
1644600400000|2022-02-11 17:26:40|14572.8|14571.8|14571.6|14570.6|14574.1|14573.1|14570.7|14569.7|75
1644600410000|2022-02-11 17:26:50|14571.5|14570.5|14569.7|14568.7|14571.7|14570.7|14569.2|14568.2|82
1644600420000|2022-02-11 17:27:00|14569.6|14568.6|14570.7|14569.7|14571.8|14570.8|14569.6|14568.6|60
1644600430000|2022-02-11 17:27:10|14570.8|14569.8|14570.6|14569.6|14573.6|14572.6|14570.2|14569.2|56
1644600440000|2022-02-11 17:27:20|14570.7|14569.7|14571|14570|14572.8|14571.8|14568|14567|74
1644600450000|2022-02-11 17:27:30|14570.8|14569.8|14572.8|14571.8|14573.3|14572.3|14570.1|14569.1|35
1644600460000|2022-02-11 17:27:40|14573|14572|14575.8|14574.8|14578.2|14577.2|14572.7|14571.7|126
1644600470000|2022-02-11 17:27:50|14576.1|14575.1|14576.2|14575.2|14577.8|14576.8|14575.7|14574.7|85
1644600480000|2022-02-11 17:28:00|14576.3|14575.3|14581.5|14580.5|14585.2|14584.2|14576.3|14575.3|298
1644600490000|2022-02-11 17:28:10|14581.2|14580.2|14582.7|14581.7|14584|14583|14579.2|14578.2|108
1644600500000|2022-02-11 17:28:20|14582.8|14581.8|14585.5|14584.5|14585.5|14584.5|14581|14580|116
1644600510000|2022-02-11 17:28:30|14585.8|14584.8|14591.6|14590.6|14593.1|14592.1|14585.8|14584.8|413
1644600520000|2022-02-11 17:28:40|14591.7|14590.7|14593.3|14592.3|14595|14594|14591.5|14590.5|184
1644600530000|2022-02-11 17:28:50|14591.1|14590.1|14587|14586|14591.1|14590.1|14585.8|14584.8|197
1644600540000|2022-02-11 17:29:00|14587.1|14586.1|14589.2|14588.2|14591.6|14590.6|14585.8|14584.8|151
1644600550000|2022-02-11 17:29:10|14588.7|14587.7|14585.8|14584.8|14589.3|14588.3|14585.8|14584.8|122
1644600560000|2022-02-11 17:29:20|14586.1|14585.1|14584.1|14583.1|14586.1|14585.1|14580.7|14579.7|176
1644600570000|2022-02-11 17:29:30|14584.7|14583.7|14589.7|14588.7|14589.8|14588.8|14582.6|14581.6|118
1644600580000|2022-02-11 17:29:40|14589.8|14588.8|14587.8|14586.8|14590.8|14589.8|14587.1|14586.1|96
1644600590000|2022-02-11 17:29:50|14587.7|14586.7|14585.6|14584.6|14588.8|14587.8|14584.8|14583.8|66
1644600600000|2022-02-11 17:30:00|14585.8|14584.8|14582.2|14581.2|14586|14585|14580.1|14579.1|141
1644600610000|2022-02-11 17:30:10|14582.3|14581.3|14578.3|14577.3|14582.5|14581.5|14576.5|14575.5|153
1644600620000|2022-02-11 17:30:20|14578.6|14577.6|14579.2|14578.2|14580.3|14579.3|14576.1|14575.1|153
1644600630000|2022-02-11 17:30:30|14579.3|14578.3|14578.6|14577.6|14580.1|14579.1|14577.2|14576.2|114
1644600640000|2022-02-11 17:30:40|14578.7|14577.7|14583.3|14582.3|14584.6|14583.6|14578.7|14577.7|91
1644600650000|2022-02-11 17:30:50|14584.1|14583.1|14586.5|14585.5|14589.3|14588.3|14582.3|14581.3|121
1644600660000|2022-02-11 17:31:00|14586.6|14585.6|14589.8|14588.8|14590.5|14589.5|14586.5|14585.5|99
1644600670000|2022-02-11 17:31:10|14589.6|14588.6|14590.6|14589.6|14591.2|14590.2|14588.7|14587.7|95
1644600680000|2022-02-11 17:31:20|14591.2|14590.2|14591.6|14590.6|14594.2|14593.2|14589.2|14588.2|203
1644600690000|2022-02-11 17:31:30|14591.5|14590.5|14587.1|14586.1|14592.7|14591.7|14586.2|14585.2|170
1644600700000|2022-02-11 17:31:40|14586.8|14585.8|14586.6|14585.6|14588.3|14587.3|14584.5|14583.5|79
1644600710000|2022-02-11 17:31:50|14586.7|14585.7|14585.1|14584.1|14589.3|14588.3|14585|14584|52
1644600720000|2022-02-11 17:32:00|14584.6|14583.6|14581.3|14580.3|14588.6|14587.6|14581.1|14580.1|99
1644600730000|2022-02-11 17:32:10|14581.5|14580.5|14584.8|14583.8|14586.8|14585.8|14581.5|14580.5|53
1644600740000|2022-02-11 17:32:20|14585|14584|14588.8|14587.8|14592|14591|14584.7|14583.7|102
1644600750000|2022-02-11 17:32:30|14589.1|14588.1|14588|14587|14589.6|14588.6|14586.1|14585.1|25
1644600760000|2022-02-11 17:32:40|14588.1|14587.1|14579.8|14578.8|14589.1|14588.1|14579.2|14578.2|119
1644600770000|2022-02-11 17:32:50|14580.1|14579.1|14581|14580|14581.3|14580.3|14579.1|14578.1|78
1644600780000|2022-02-11 17:33:00|14580.7|14579.7|14587.7|14586.7|14588.7|14587.7|14579.8|14578.8|108
1644600790000|2022-02-11 17:33:10|14587.8|14586.8|14587.2|14586.2|14589.6|14588.6|14586.6|14585.6|43
1644600800000|2022-02-11 17:33:20|14587.1|14586.1|14589.8|14588.8|14590.1|14589.1|14586.5|14585.5|44
1644600810000|2022-02-11 17:33:30|14590.3|14589.3|14587.1|14586.1|14592|14591|14586.1|14585.1|62
1644600820000|2022-02-11 17:33:40|14587.3|14586.3|14591.3|14590.3|14592|14591|14586.7|14585.7|85
1644600830000|2022-02-11 17:33:50|14590.8|14589.8|14595.2|14594.2|14598.2|14597.2|14590.3|14589.3|268
1644600840000|2022-02-11 17:34:00|14595.1|14594.1|14600|14599|14601.7|14600.7|14594.5|14593.5|212
1644600850000|2022-02-11 17:34:10|14602|14601|14595.3|14594.3|14604.2|14603.2|14594|14593|265
1644600860000|2022-02-11 17:34:20|14595.5|14594.5|14588.5|14587.5|14596.3|14595.3|14588.5|14587.5|152
1644600870000|2022-02-11 17:34:30|14589.1|14588.1|14587.2|14586.2|14589.6|14588.6|14585.3|14584.3|113
1644600880000|2022-02-11 17:34:40|14587.1|14586.1|14586|14585|14588.6|14587.6|14584.7|14583.7|62
1644600890000|2022-02-11 17:34:50|14586.1|14585.1|14586.6|14585.6|14588.1|14587.1|14585.8|14584.8|30
1644600900000|2022-02-11 17:35:00|14587.1|14586.1|14591.6|14590.6|14592.8|14591.8|14586|14585|97
1644600910000|2022-02-11 17:35:10|14591.8|14590.8|14590.6|14589.6|14594.8|14593.8|14590.6|14589.6|54
1644600920000|2022-02-11 17:35:20|14590.1|14589.1|14584.6|14583.6|14590.1|14589.1|14584.6|14583.6|105
1644600930000|2022-02-11 17:35:30|14584.5|14583.5|14582.8|14581.8|14584.7|14583.7|14582|14581|165
1644600940000|2022-02-11 17:35:40|14582.7|14581.7|14582.8|14581.8|14584.8|14583.8|14580.7|14579.7|88
1644600950000|2022-02-11 17:35:50|14582.7|14581.7|14583.5|14582.5|14583.6|14582.6|14580.6|14579.6|98
1644600960000|2022-02-11 17:36:00|14583.8|14582.8|14587.7|14586.7|14589.1|14588.1|14582.2|14581.2|117
1644600970000|2022-02-11 17:36:10|14587.8|14586.8|14589.7|14588.7|14590|14589|14586.5|14585.5|75
1644600980000|2022-02-11 17:36:20|14591.1|14590.1|14587.8|14586.8|14593.8|14592.8|14585.7|14584.7|139
1644600990000|2022-02-11 17:36:30|14587.3|14586.3|14589.1|14588.1|14589.5|14588.5|14586.1|14585.1|54
1644601000000|2022-02-11 17:36:40|14589|14588|14595.3|14594.3|14595.8|14594.8|14588.8|14587.8|70
1644601010000|2022-02-11 17:36:50|14595.2|14594.2|14594.1|14593.1|14596.1|14595.1|14593.8|14592.8|105
1644601020000|2022-02-11 17:37:00|14593.8|14592.8|14591.8|14590.8|14594.3|14593.3|14590.1|14589.1|78
1644601030000|2022-02-11 17:37:10|14591.6|14590.6|14594.6|14593.6|14599.1|14598.1|14590|14589|120
1644601040000|2022-02-11 17:37:20|14595|14594|14593.8|14592.8|14596.2|14595.2|14590.8|14589.8|60
1644601050000|2022-02-11 17:37:30|14593.7|14592.7|14588.5|14587.5|14593.8|14592.8|14586.6|14585.6|106
1644601060000|2022-02-11 17:37:40|14588.3|14587.3|14588.1|14587.1|14590.7|14589.7|14587.6|14586.6|62
1644601070000|2022-02-11 17:37:50|14588|14587|14582.3|14581.3|14589.1|14588.1|14582.2|14581.2|92
1644601080000|2022-02-11 17:38:00|14582.5|14581.5|14577.1|14576.1|14583.8|14582.8|14574.7|14573.7|226
1644601090000|2022-02-11 17:38:10|14577.2|14576.2|14574.6|14573.6|14577.3|14576.3|14572.7|14571.7|179
1644601100000|2022-02-11 17:38:20|14574.8|14573.8|14576.1|14575.1|14576.3|14575.3|14573.7|14572.7|56
1644601110000|2022-02-11 17:38:30|14576.2|14575.2|14576.3|14575.3|14576.8|14575.8|14574.1|14573.1|63
1644601120000|2022-02-11 17:38:40|14576.2|14575.2|14574.8|14573.8|14576.3|14575.3|14573.1|14572.1|49
1644601130000|2022-02-11 17:38:50|14575|14574|14573.1|14572.1|14575.6|14574.6|14572|14571|89
1644601140000|2022-02-11 17:39:00|14573.6|14572.6|14577.8|14576.8|14578.3|14577.3|14572.8|14571.8|155
1644601150000|2022-02-11 17:39:10|14578|14577|14582.6|14581.6|14583.8|14582.8|14577.7|14576.7|106
1644601160000|2022-02-11 17:39:20|14582.8|14581.8|14583.1|14582.1|14584.2|14583.2|14581.3|14580.3|90
1644601170000|2022-02-11 17:39:30|14583.2|14582.2|14586.3|14585.3|14590.1|14589.1|14583.1|14582.1|133
1644601180000|2022-02-11 17:39:40|14586.5|14585.5|14583.3|14582.3|14588.2|14587.2|14582.3|14581.3|77
1644601190000|2022-02-11 17:39:50|14585.1|14584.1|14586.6|14585.6|14586.7|14585.7|14583.1|14582.1|54
1644601200000|2022-02-11 17:40:00|14586.1|14585.1|14582.6|14581.6|14587.7|14586.7|14581.4|14580.4|118
1644601210000|2022-02-11 17:40:10|14582.8|14581.8|14584.3|14583.3|14587.6|14586.6|14582.8|14581.8|39
1644601220000|2022-02-11 17:40:20|14584.4|14583.4|14583.2|14582.2|14585.4|14584.4|14580.8|14579.8|125
1644601230000|2022-02-11 17:40:30|14583.4|14582.4|14583.1|14582.1|14583.4|14582.4|14579.3|14578.3|68
1644601240000|2022-02-11 17:40:40|14583.2|14582.2|14581.8|14580.8|14583.2|14582.2|14579.6|14578.6|30
1644601250000|2022-02-11 17:40:50|14581.9|14580.9|14581.1|14580.1|14582.3|14581.3|14579.2|14578.2|46
1644601260000|2022-02-11 17:41:00|14581.3|14580.3|14583.3|14582.3|14592.3|14591.3|14580.6|14579.6|265
1644601270000|2022-02-11 17:41:10|14583.4|14582.4|14587.8|14586.8|14588.6|14587.6|14583.3|14582.3|39
1644601280000|2022-02-11 17:41:20|14587.7|14586.7|14586.8|14585.8|14589.3|14588.3|14585.4|14584.4|78
1644601290000|2022-02-11 17:41:30|14586.7|14585.7|14585.3|14584.3|14586.7|14585.7|14583.7|14582.7|46
1644601300000|2022-02-11 17:41:40|14585.6|14584.6|14584.8|14583.8|14587.3|14586.3|14583.3|14582.3|72
1644601310000|2022-02-11 17:41:50|14584.7|14583.7|14581.3|14580.3|14586.2|14585.2|14580.9|14579.9|75
1644601320000|2022-02-11 17:42:00|14581.2|14580.2|14578.7|14577.7|14583.3|14582.3|14576.3|14575.3|138
1644601330000|2022-02-11 17:42:10|14578.6|14577.6|14580.1|14579.1|14582.1|14581.1|14577.8|14576.8|93
1644601340000|2022-02-11 17:42:20|14579.9|14578.9|14582.1|14581.1|14584.6|14583.6|14577.3|14576.3|88
1644601350000|2022-02-11 17:42:30|14582.6|14581.6|14584.6|14583.6|14584.7|14583.7|14581.8|14580.8|25
1644601360000|2022-02-11 17:42:40|14584.2|14583.2|14582.2|14581.2|14585.8|14584.8|14582.1|14581.1|41
1644601370000|2022-02-11 17:42:50|14582.1|14581.1|14577.9|14576.9|14582.6|14581.6|14573.3|14572.3|129
1644601380000|2022-02-11 17:43:00|14578.1|14577.1|14578.7|14577.7|14579.8|14578.8|14574.8|14573.8|72
1644601390000|2022-02-11 17:43:10|14578.8|14577.8|14575.8|14574.8|14578.8|14577.8|14574.8|14573.8|65
1644601400000|2022-02-11 17:43:20|14576.3|14575.3|14570.2|14569.2|14576.4|14575.4|14568.8|14567.8|184
1644601410000|2022-02-11 17:43:30|14570.3|14569.3|14569.2|14568.2|14571.2|14570.2|14567.9|14566.9|109
1644601420000|2022-02-11 17:43:40|14569.1|14568.1|14567.6|14566.6|14569.6|14568.6|14566.6|14565.6|214
1644601430000|2022-02-11 17:43:50|14567.4|14566.4|14572.1|14571.1|14573.2|14572.2|14567.2|14566.2|129
1644601440000|2022-02-11 17:44:00|14572.2|14571.2|14576.6|14575.6|14577.7|14576.7|14571.4|14570.4|157
1644601450000|2022-02-11 17:44:10|14576.7|14575.7|14573.6|14572.6|14578.7|14577.7|14571.8|14570.8|76
1644601460000|2022-02-11 17:44:20|14574.1|14573.1|14571.2|14570.2|14574.2|14573.2|14571.1|14570.1|91
1644601470000|2022-02-11 17:44:30|14570.9|14569.9|14572.2|14571.2|14573.4|14572.4|14570.2|14569.2|59
1644601480000|2022-02-11 17:44:40|14572.1|14571.1|14572.8|14571.8|14572.9|14571.9|14569.4|14568.4|91
1644601490000|2022-02-11 17:44:50|14573.3|14572.3|14568.6|14567.6|14573.4|14572.4|14567.9|14566.9|100
1644601500000|2022-02-11 17:45:00|14569.3|14568.3|14565.6|14564.6|14569.8|14568.8|14565.2|14564.2|113
1644601510000|2022-02-11 17:45:10|14565.7|14564.7|14564.6|14563.6|14565.8|14564.8|14563.2|14562.2|114
1644601520000|2022-02-11 17:45:20|14564.4|14563.4|14564.8|14563.8|14569.1|14568.1|14563.3|14562.3|140
1644601530000|2022-02-11 17:45:30|14564.9|14563.9|14565.6|14564.6|14567.4|14566.4|14564.4|14563.4|49
1644601540000|2022-02-11 17:45:40|14565.7|14564.7|14564.4|14563.4|14568.2|14567.2|14563.9|14562.9|39
1644601550000|2022-02-11 17:45:50|14564.8|14563.8|14561.4|14560.4|14565.3|14564.3|14559.8|14558.8|143
1644601560000|2022-02-11 17:46:00|14562.1|14561.1|14557.9|14556.9|14565.8|14564.8|14557.7|14556.7|178
1644601570000|2022-02-11 17:46:10|14558.1|14557.1|14561.8|14560.8|14562.8|14561.8|14555.8|14554.8|180
1644601580000|2022-02-11 17:46:20|14561.7|14560.7|14559.2|14558.2|14563.3|14562.3|14559.2|14558.2|92
1644601590000|2022-02-11 17:46:30|14559.3|14558.3|14557.2|14556.2|14559.8|14558.8|14557.2|14556.2|133
1644601600000|2022-02-11 17:46:40|14557.1|14556.1|14563.3|14562.3|14563.3|14562.3|14555.2|14554.2|137
1644601610000|2022-02-11 17:46:50|14562.2|14561.2|14561.8|14560.8|14563.1|14562.1|14559.6|14558.6|49
1644601620000|2022-02-11 17:47:00|14561.7|14560.7|14560.9|14559.9|14562.9|14561.9|14560.1|14559.1|50
1644601630000|2022-02-11 17:47:10|14561.3|14560.3|14557.2|14556.2|14561.3|14560.3|14554.9|14553.9|126
1644601640000|2022-02-11 17:47:20|14557.3|14556.3|14559.3|14558.3|14559.9|14558.9|14556.7|14555.7|58
1644601650000|2022-02-11 17:47:30|14559.2|14558.2|14557.1|14556.1|14559.3|14558.3|14555.9|14554.9|99
1644601660000|2022-02-11 17:47:40|14557.3|14556.3|14557.2|14556.2|14560.2|14559.2|14555.7|14554.7|90
1644601670000|2022-02-11 17:47:50|14556.9|14555.9|14559.2|14558.2|14559.7|14558.7|14556.2|14555.2|56
1644601680000|2022-02-11 17:48:00|14559.1|14558.1|14556.1|14555.1|14560.1|14559.1|14554.7|14553.7|167
1644601690000|2022-02-11 17:48:10|14555.9|14554.9|14555.8|14554.8|14557.2|14556.2|14553.2|14552.2|94
1644601700000|2022-02-11 17:48:20|14555.7|14554.7|14554.8|14553.8|14555.8|14554.8|14553.2|14552.2|116
1644601710000|2022-02-11 17:48:30|14555.1|14554.1|14557.1|14556.1|14558.6|14557.6|14555.1|14554.1|122
1644601720000|2022-02-11 17:48:40|14556.9|14555.9|14559.7|14558.7|14560.7|14559.7|14555.6|14554.6|85
1644601730000|2022-02-11 17:48:50|14559.3|14558.3|14563.8|14562.8|14564.7|14563.7|14559.3|14558.3|143
1644601740000|2022-02-11 17:49:00|14563.4|14562.4|14568.8|14567.8|14575.6|14574.6|14563.2|14562.2|593
1644601750000|2022-02-11 17:49:10|14568.2|14567.2|14565.6|14564.6|14568.6|14567.6|14564.8|14563.8|133
1644601760000|2022-02-11 17:49:20|14565.4|14564.4|14562.1|14561.1|14565.6|14564.6|14561.8|14560.8|81
1644601770000|2022-02-11 17:49:30|14562.2|14561.2|14561.4|14560.4|14565.3|14564.3|14561.4|14560.4|45
1644601780000|2022-02-11 17:49:40|14560.9|14559.9|14560.2|14559.2|14561.7|14560.7|14559.3|14558.3|74
1644601790000|2022-02-11 17:49:50|14560.3|14559.3|14561.8|14560.8|14562.1|14561.1|14558.2|14557.2|84
1644601800000|2022-02-11 17:50:00|14562.6|14561.6|14561.6|14560.6|14562.6|14561.6|14557.8|14556.8|87
1644601810000|2022-02-11 17:50:10|14561.9|14560.9|14562.9|14561.9|14563.6|14562.6|14555.6|14554.6|132
1644601820000|2022-02-11 17:50:20|14562.1|14561.1|14565.1|14564.1|14565.7|14564.7|14560.1|14559.1|77
1644601830000|2022-02-11 17:50:30|14565.2|14564.2|14563.1|14562.1|14565.3|14564.3|14562.3|14561.3|105
1644601840000|2022-02-11 17:50:40|14563.6|14562.6|14559.1|14558.1|14563.6|14562.6|14557.8|14556.8|82
1644601850000|2022-02-11 17:50:50|14559.2|14558.2|14560.4|14559.4|14564.7|14563.7|14559.2|14558.2|146
1644601860000|2022-02-11 17:51:00|14560.6|14559.6|14554.1|14553.1|14560.6|14559.6|14553.3|14552.3|191
1644601870000|2022-02-11 17:51:10|14554.2|14553.2|14553.3|14552.3|14559.8|14558.8|14552.9|14551.9|150
1644601880000|2022-02-11 17:51:20|14553.6|14552.6|14552.2|14551.2|14555.3|14554.3|14552.2|14551.2|118
1644601890000|2022-02-11 17:51:30|14552.9|14551.9|14550.6|14549.6|14552.9|14551.9|14550.2|14549.2|182
1644601900000|2022-02-11 17:51:40|14550.4|14549.4|14536.3|14535.3|14551.4|14550.4|14534.9|14533.9|833
1644601910000|2022-02-11 17:51:50|14536.4|14535.4|14536.9|14535.9|14537.7|14536.7|14530.4|14529.4|721
1644601920000|2022-02-11 17:52:00|14537.2|14536.2|14531.2|14530.2|14539.8|14538.8|14530.6|14529.6|328
1644601930000|2022-02-11 17:52:10|14531.4|14530.4|14531.6|14530.6|14534.3|14533.3|14529.9|14528.9|245
1644601940000|2022-02-11 17:52:20|14532.8|14531.8|14533.7|14532.7|14534.3|14533.3|14531.4|14530.4|124
1644601950000|2022-02-11 17:52:30|14533.6|14532.6|14532.7|14531.7|14535.7|14534.7|14530.1|14529.1|233
1644601960000|2022-02-11 17:52:40|14532.6|14531.6|14530.8|14529.8|14533.6|14532.6|14529.9|14528.9|87
1644601970000|2022-02-11 17:52:50|14530.6|14529.6|14530.8|14529.8|14533.1|14532.1|14529.6|14528.6|147
1644601980000|2022-02-11 17:53:00|14530.6|14529.6|14525.4|14524.4|14531.7|14530.7|14523.7|14522.7|296
1644601990000|2022-02-11 17:53:10|14525.9|14524.9|14527.7|14526.7|14528.4|14527.4|14525.4|14524.4|176
1644602000000|2022-02-11 17:53:20|14527.8|14526.8|14529.1|14528.1|14530.7|14529.7|14526.3|14525.3|195
1644602010000|2022-02-11 17:53:30|14529.3|14528.3|14529.2|14528.2|14531.1|14530.1|14527.7|14526.7|80
1644602020000|2022-02-11 17:53:40|14529.1|14528.1|14527.9|14526.9|14531.4|14530.4|14527.2|14526.2|124
1644602030000|2022-02-11 17:53:50|14528.1|14527.1|14527.2|14526.2|14529.8|14528.8|14526.3|14525.3|87
1644602040000|2022-02-11 17:54:00|14526.9|14525.9|14524.1|14523.1|14527.1|14526.1|14523.3|14522.3|199
1644602050000|2022-02-11 17:54:10|14523.9|14522.9|14520.7|14519.7|14524.1|14523.1|14520.1|14519.1|368
1644602060000|2022-02-11 17:54:20|14521.2|14520.2|14519.4|14518.4|14521.6|14520.6|14518.3|14517.3|178
1644602070000|2022-02-11 17:54:30|14519.8|14518.8|14521.4|14520.4|14522.4|14521.4|14518.4|14517.4|214
1644602080000|2022-02-11 17:54:40|14521.3|14520.3|14521.9|14520.9|14522.8|14521.8|14519.2|14518.2|119
1644602090000|2022-02-11 17:54:50|14521.8|14520.8|14522.3|14521.3|14522.3|14521.3|14520.1|14519.1|70
1644602100000|2022-02-11 17:55:00|14522.8|14521.8|14527.2|14526.2|14527.9|14526.9|14520.9|14519.9|229
1644602110000|2022-02-11 17:55:10|14526.9|14525.9|14523.3|14522.3|14530.6|14529.6|14523.1|14522.1|229
1644602120000|2022-02-11 17:55:20|14523.4|14522.4|14529.3|14528.3|14529.6|14528.6|14523.4|14522.4|119
1644602130000|2022-02-11 17:55:30|14529.2|14528.2|14532.1|14531.1|14533.2|14532.2|14528.2|14527.2|296
1644602140000|2022-02-11 17:55:40|14531.9|14530.9|14527.8|14526.8|14532.1|14531.1|14527.3|14526.3|159
1644602150000|2022-02-11 17:55:50|14527.7|14526.7|14527.8|14526.8|14529.7|14528.7|14526.8|14525.8|79
1644602160000|2022-02-11 17:56:00|14527.6|14526.6|14528.9|14527.9|14530.9|14529.9|14525.7|14524.7|108
1644602170000|2022-02-11 17:56:10|14528.4|14527.4|14530.8|14529.8|14531.7|14530.7|14527.6|14526.6|73
1644602180000|2022-02-11 17:56:20|14531.2|14530.2|14529.4|14528.4|14531.9|14530.9|14528.9|14527.9|62
1644602190000|2022-02-11 17:56:30|14529.2|14528.2|14529.8|14528.8|14532.3|14531.3|14529.2|14528.2|83
1644602200000|2022-02-11 17:56:40|14529.9|14528.9|14529.2|14528.2|14529.9|14528.9|14527.4|14526.4|70
1644602210000|2022-02-11 17:56:50|14529.1|14528.1|14525.1|14524.1|14529.1|14528.1|14523.2|14522.2|91
1644602220000|2022-02-11 17:57:00|14525.3|14524.3|14524.8|14523.8|14526.3|14525.3|14524.3|14523.3|47
1644602230000|2022-02-11 17:57:10|14524.7|14523.7|14522.4|14521.4|14524.7|14523.7|14519.7|14518.7|152
1644602240000|2022-02-11 17:57:20|14523.3|14522.3|14519.6|14518.6|14523.3|14522.3|14519.3|14518.3|78
1644602250000|2022-02-11 17:57:30|14519.8|14518.8|14520.2|14519.2|14521.6|14520.6|14518.3|14517.3|153
1644602260000|2022-02-11 17:57:40|14519.9|14518.9|14523.6|14522.6|14523.8|14522.8|14519.9|14518.9|153
1644602270000|2022-02-11 17:57:50|14523.1|14522.1|14520.4|14519.4|14523.6|14522.6|14519.6|14518.6|144
1644602280000|2022-02-11 17:58:00|14520.2|14519.2|14518.8|14517.8|14522.3|14521.3|14518.2|14517.2|167
1644602290000|2022-02-11 17:58:10|14519.3|14518.3|14522.9|14521.9|14524.7|14523.7|14519.2|14518.2|113
1644602300000|2022-02-11 17:58:20|14522.8|14521.8|14520.8|14519.8|14524.9|14523.9|14520.6|14519.6|109
1644602310000|2022-02-11 17:58:30|14520.6|14519.6|14521.8|14520.8|14522.2|14521.2|14518.7|14517.7|88
1644602320000|2022-02-11 17:58:40|14522.1|14521.1|14520.9|14519.9|14523.7|14522.7|14520.6|14519.6|50
1644602330000|2022-02-11 17:58:50|14521.8|14520.8|14522.3|14521.3|14523.6|14522.6|14521.6|14520.6|67
1644602340000|2022-02-11 17:59:00|14522.4|14521.4|14530.6|14529.6|14531.3|14530.3|14522.4|14521.4|230
1644602350000|2022-02-11 17:59:10|14530.3|14529.3|14525.2|14524.2|14530.3|14529.3|14524.8|14523.8|95
1644602360000|2022-02-11 17:59:20|14525.3|14524.3|14523.1|14522.1|14525.8|14524.8|14521.8|14520.8|103
1644602370000|2022-02-11 17:59:30|14522.9|14521.9|14523.8|14522.8|14524.1|14523.1|14522.8|14521.8|42
1644602380000|2022-02-11 17:59:40|14523.7|14522.7|14529.1|14528.1|14529.1|14528.1|14523.3|14522.3|125
1644602390000|2022-02-11 17:59:50|14529.3|14528.3|14522.4|14521.4|14529.3|14528.3|14522.4|14521.4|168
1644602400000|2022-02-11 18:00:00|14522.7|14521.7|14523.8|14522.8|14524.4|14523.4|14521.3|14520.3|128
1644602410000|2022-02-11 18:00:10|14523.6|14522.6|14526.8|14525.8|14527.3|14526.3|14522.6|14521.6|109
1644602420000|2022-02-11 18:00:20|14526.7|14525.7|14529.8|14528.8|14531.1|14530.1|14525.8|14524.8|122
1644602430000|2022-02-11 18:00:30|14529.6|14528.6|14534.1|14533.1|14534.1|14533.1|14527.9|14526.9|185
1644602440000|2022-02-11 18:00:40|14533.9|14532.9|14533.4|14532.4|14534.4|14533.4|14531.9|14530.9|127
1644602450000|2022-02-11 18:00:50|14533.3|14532.3|14528.6|14527.6|14534.4|14533.4|14528.2|14527.2|173
1644602460000|2022-02-11 18:01:00|14528.7|14527.7|14529.9|14528.9|14531.7|14530.7|14528.6|14527.6|115
1644602470000|2022-02-11 18:01:10|14529.6|14528.6|14527.3|14526.3|14530.2|14529.2|14526.3|14525.3|73
1644602480000|2022-02-11 18:01:20|14527.1|14526.1|14529.3|14528.3|14530.8|14529.8|14527.1|14526.1|79
1644602490000|2022-02-11 18:01:30|14529.1|14528.1|14528.3|14527.3|14529.6|14528.6|14527.2|14526.2|57
1644602500000|2022-02-11 18:01:40|14528.1|14527.1|14520.8|14519.8|14528.1|14527.1|14520.6|14519.6|178
1644602510000|2022-02-11 18:01:50|14520.7|14519.7|14519.3|14518.3|14521.1|14520.1|14515.3|14514.3|280
1644602520000|2022-02-11 18:02:00|14519.4|14518.4|14522.8|14521.8|14524.9|14523.9|14519.4|14518.4|160
1644602530000|2022-02-11 18:02:10|14523.3|14522.3|14523.3|14522.3|14526.3|14525.3|14523.2|14522.2|99
1644602540000|2022-02-11 18:02:20|14523.2|14522.2|14518.8|14517.8|14523.9|14522.9|14517.8|14516.8|117
1644602550000|2022-02-11 18:02:30|14518.6|14517.6|14517.8|14516.8|14518.8|14517.8|14515.3|14514.3|261
1644602560000|2022-02-11 18:02:40|14517.7|14516.7|14526.9|14525.9|14527.6|14526.6|14517.7|14516.7|210
1644602570000|2022-02-11 18:02:50|14526.7|14525.7|14524.4|14523.4|14527.3|14526.3|14523.7|14522.7|86
1644602580000|2022-02-11 18:03:00|14524.2|14523.2|14520.8|14519.8|14525.7|14524.7|14519.7|14518.7|67
1644602590000|2022-02-11 18:03:10|14520.7|14519.7|14517.6|14516.6|14520.7|14519.7|14515.3|14514.3|152
1644602600000|2022-02-11 18:03:20|14517.4|14516.4|14518.7|14517.7|14519.2|14518.2|14516.3|14515.3|82
1644602610000|2022-02-11 18:03:30|14518.8|14517.8|14518.4|14517.4|14520.1|14519.1|14517.2|14516.2|73
1644602620000|2022-02-11 18:03:40|14518.6|14517.6|14515.4|14514.4|14521.4|14520.4|14515.4|14514.4|218
1644602630000|2022-02-11 18:03:50|14515.2|14514.2|14514.3|14513.3|14516.8|14515.8|14510.1|14509.1|579
1644602640000|2022-02-11 18:04:00|14514.9|14513.9|14519.8|14518.8|14522.1|14521.1|14514.8|14513.8|249
1644602650000|2022-02-11 18:04:10|14519.7|14518.7|14521.8|14520.8|14524.2|14523.2|14519.7|14518.7|154
1644602660000|2022-02-11 18:04:20|14521.7|14520.7|14523.3|14522.3|14523.6|14522.6|14520.9|14519.9|89
1644602670000|2022-02-11 18:04:30|14523.1|14522.1|14518.3|14517.3|14523.2|14522.2|14516.6|14515.6|121
1644602680000|2022-02-11 18:04:40|14518.4|14517.4|14519.3|14518.3|14520.4|14519.4|14517.2|14516.2|60
1644602690000|2022-02-11 18:04:50|14519.2|14518.2|14518.6|14517.6|14522.8|14521.8|14517.8|14516.8|91
1644602700000|2022-02-11 18:05:00|14518.8|14517.8|14518.6|14517.6|14520.3|14519.3|14517.1|14516.1|41
1644602710000|2022-02-11 18:05:10|14518.4|14517.4|14511.8|14510.8|14518.8|14517.8|14511.2|14510.2|168
1644602720000|2022-02-11 18:05:20|14512.1|14511.1|14514.8|14513.8|14517.1|14516.1|14511.9|14510.9|78
1644602730000|2022-02-11 18:05:30|14515.3|14514.3|14519.9|14518.9|14520.7|14519.7|14514.7|14513.7|143
1644602740000|2022-02-11 18:05:40|14519.8|14518.8|14526.8|14525.8|14529.2|14528.2|14518.8|14517.8|376
1644602750000|2022-02-11 18:05:50|14526.4|14525.4|14524.6|14523.6|14526.4|14525.4|14523.4|14522.4|129
1644602760000|2022-02-11 18:06:00|14524.8|14523.8|14524.8|14523.8|14526.1|14525.1|14522.4|14521.4|89
1644602770000|2022-02-11 18:06:10|14524.7|14523.7|14526.1|14525.1|14526.1|14525.1|14522.8|14521.8|63
1644602780000|2022-02-11 18:06:20|14525.9|14524.9|14525.3|14524.3|14525.9|14524.9|14524.1|14523.1|42
1644602790000|2022-02-11 18:06:30|14525.4|14524.4|14529.2|14528.2|14532.2|14531.2|14525.4|14524.4|213
1644602800000|2022-02-11 18:06:40|14529.3|14528.3|14526.2|14525.2|14530.9|14529.9|14526.2|14525.2|131
1644602810000|2022-02-11 18:06:50|14525.8|14524.8|14528.8|14527.8|14529.4|14528.4|14525.8|14524.8|101
1644602820000|2022-02-11 18:07:00|14528.6|14527.6|14535.4|14534.4|14535.4|14534.4|14527.9|14526.9|161
1644602830000|2022-02-11 18:07:10|14535.7|14534.7|14534.2|14533.2|14536.2|14535.2|14532.7|14531.7|136
1644602840000|2022-02-11 18:07:20|14534.1|14533.1|14534.6|14533.6|14536.3|14535.3|14532.2|14531.2|126
1644602850000|2022-02-11 18:07:30|14534.7|14533.7|14534.1|14533.1|14535.6|14534.6|14532.6|14531.6|110
1644602860000|2022-02-11 18:07:40|14534.8|14533.8|14536.3|14535.3|14536.7|14535.7|14534.3|14533.3|195
1644602870000|2022-02-11 18:07:50|14536.4|14535.4|14534.4|14533.4|14537.9|14536.9|14534.3|14533.3|227
1644602880000|2022-02-11 18:08:00|14534.6|14533.6|14542.7|14541.7|14544.4|14543.4|14534.4|14533.4|449
1644602890000|2022-02-11 18:08:10|14542.3|14541.3|14542.7|14541.7|14543.2|14542.2|14539.7|14538.7|138
1644602900000|2022-02-11 18:08:20|14541.7|14540.7|14552.8|14551.8|14556.3|14555.3|14541.1|14540.1|1209
1644602910000|2022-02-11 18:08:30|14552.9|14551.9|14551.7|14550.7|14553.6|14552.6|14549.4|14548.4|200
1644602920000|2022-02-11 18:08:40|14551.8|14550.8|14558.2|14557.2|14558.7|14557.7|14551.8|14550.8|315
1644602930000|2022-02-11 18:08:50|14558.4|14557.4|14554.4|14553.4|14560.1|14559.1|14553.8|14552.8|258
1644602940000|2022-02-11 18:09:00|14554.7|14553.7|14549.9|14548.9|14555.7|14554.7|14548.8|14547.8|260
1644602950000|2022-02-11 18:09:10|14550.1|14549.1|14550.1|14549.1|14551.2|14550.2|14548.1|14547.1|120
1644602960000|2022-02-11 18:09:20|14550.2|14549.2|14554.4|14553.4|14555.2|14554.2|14550.2|14549.2|223
1644602970000|2022-02-11 18:09:30|14554.7|14553.7|14551.1|14550.1|14555.1|14554.1|14551.1|14550.1|129
1644602980000|2022-02-11 18:09:40|14550.9|14549.9|14556.1|14555.1|14556.4|14555.4|14550.9|14549.9|97
1644602990000|2022-02-11 18:09:50|14555.6|14554.6|14553.3|14552.3|14555.8|14554.8|14551.9|14550.9|60
1644603000000|2022-02-11 18:10:00|14553.2|14552.2|14550.2|14549.2|14554.7|14553.7|14548.2|14547.2|159
1644603010000|2022-02-11 18:10:10|14550.4|14549.4|14547.4|14546.4|14550.8|14549.8|14547.4|14546.4|51
1644603020000|2022-02-11 18:10:20|14547.7|14546.7|14548.4|14547.4|14549.6|14548.6|14547.2|14546.2|146
1644603030000|2022-02-11 18:10:30|14548.6|14547.6|14547.9|14546.9|14549.4|14548.4|14547.1|14546.1|89
1644603040000|2022-02-11 18:10:40|14547.8|14546.8|14546.7|14545.7|14548.9|14547.9|14546.7|14545.7|98
1644603050000|2022-02-11 18:10:50|14546.3|14545.3|14545.1|14544.1|14546.3|14545.3|14543.4|14542.4|200
1644603060000|2022-02-11 18:11:00|14545.2|14544.2|14543.2|14542.2|14546.3|14545.3|14543.1|14542.1|96
1644603070000|2022-02-11 18:11:10|14543.1|14542.1|14545.2|14544.2|14545.3|14544.3|14541.3|14540.3|121
1644603080000|2022-02-11 18:11:20|14545.1|14544.1|14544.7|14543.7|14545.4|14544.4|14542.7|14541.7|127
1644603090000|2022-02-11 18:11:30|14545.1|14544.1|14541.9|14540.9|14547.7|14546.7|14541.8|14540.8|224
1644603100000|2022-02-11 18:11:40|14542.2|14541.2|14541.4|14540.4|14543.2|14542.2|14541.2|14540.2|62
1644603110000|2022-02-11 18:11:50|14541.9|14540.9|14539.2|14538.2|14542.2|14541.2|14538.1|14537.1|177
1644603120000|2022-02-11 18:12:00|14539.4|14538.4|14543.1|14542.1|14544.1|14543.1|14539.3|14538.3|171
1644603130000|2022-02-11 18:12:10|14542.9|14541.9|14540.3|14539.3|14544.7|14543.7|14539.6|14538.6|146
1644603140000|2022-02-11 18:12:20|14540.2|14539.2|14541.8|14540.8|14543.7|14542.7|14539.1|14538.1|94
1644603150000|2022-02-11 18:12:30|14541.9|14540.9|14540.7|14539.7|14542.2|14541.2|14539.8|14538.8|43
1644603160000|2022-02-11 18:12:40|14540.8|14539.8|14541.4|14540.4|14541.9|14540.9|14539.6|14538.6|51
1644603170000|2022-02-11 18:12:50|14541.7|14540.7|14538.6|14537.6|14542.1|14541.1|14536.7|14535.7|139
1644603180000|2022-02-11 18:13:00|14538.4|14537.4|14529.8|14528.8|14538.6|14537.6|14529.7|14528.7|280
1644603190000|2022-02-11 18:13:10|14530.4|14529.4|14531.6|14530.6|14531.8|14530.8|14529.2|14528.2|131
1644603200000|2022-02-11 18:13:20|14531.8|14530.8|14530.7|14529.7|14533.7|14532.7|14530.4|14529.4|108
1644603210000|2022-02-11 18:13:30|14530.8|14529.8|14531.3|14530.3|14532.3|14531.3|14530.2|14529.2|62
1644603220000|2022-02-11 18:13:40|14531.1|14530.1|14526.8|14525.8|14531.4|14530.4|14525.2|14524.2|202
1644603230000|2022-02-11 18:13:50|14526.9|14525.9|14527.1|14526.1|14528.6|14527.6|14526.3|14525.3|64
1644603240000|2022-02-11 18:14:00|14527.4|14526.4|14532.7|14531.7|14533.1|14532.1|14527.1|14526.1|128
1644603250000|2022-02-11 18:14:10|14532.4|14531.4|14532.8|14531.8|14535.1|14534.1|14531.3|14530.3|151
1644603260000|2022-02-11 18:14:20|14532.9|14531.9|14533.3|14532.3|14533.3|14532.3|14530.6|14529.6|65
1644603270000|2022-02-11 18:14:30|14533.7|14532.7|14535.3|14534.3|14535.3|14534.3|14532.8|14531.8|78
1644603280000|2022-02-11 18:14:40|14534.3|14533.3|14531.6|14530.6|14534.8|14533.8|14529.9|14528.9|105
1644603290000|2022-02-11 18:14:50|14531.3|14530.3|14532.2|14531.2|14532.2|14531.2|14529.8|14528.8|73
1644603300000|2022-02-11 18:15:00|14532.4|14531.4|14531.2|14530.2|14535.3|14534.3|14530.2|14529.2|96
1644603310000|2022-02-11 18:15:10|14531.1|14530.1|14537.8|14536.8|14538.4|14537.4|14530.8|14529.8|161
1644603320000|2022-02-11 18:15:20|14538.2|14537.2|14537.3|14536.3|14538.6|14537.6|14535.4|14534.4|66
1644603330000|2022-02-11 18:15:30|14537.4|14536.4|14530.1|14529.1|14537.4|14536.4|14529.3|14528.3|131
1644603340000|2022-02-11 18:15:40|14530.3|14529.3|14532.9|14531.9|14533.8|14532.8|14530.3|14529.3|47
1644603350000|2022-02-11 18:15:50|14533.3|14532.3|14534.1|14533.1|14534.6|14533.6|14532.6|14531.6|43
1644603360000|2022-02-11 18:16:00|14533.9|14532.9|14532.6|14531.6|14536.3|14535.3|14530.8|14529.8|44
1644603370000|2022-02-11 18:16:10|14533.1|14532.1|14528.6|14527.6|14533.6|14532.6|14527.7|14526.7|92
1644603380000|2022-02-11 18:16:20|14528.2|14527.2|14526.4|14525.4|14529.1|14528.1|14525.4|14524.4|72
1644603390000|2022-02-11 18:16:30|14526.3|14525.3|14525.4|14524.4|14528.2|14527.2|14524.9|14523.9|132
1644603400000|2022-02-11 18:16:40|14525.6|14524.6|14527.6|14526.6|14528.3|14527.3|14524.1|14523.1|106
1644603410000|2022-02-11 18:16:50|14527.7|14526.7|14527.3|14526.3|14528.6|14527.6|14526.8|14525.8|42
1644603420000|2022-02-11 18:17:00|14527.4|14526.4|14528.6|14527.6|14528.6|14527.6|14526.1|14525.1|48
1644603430000|2022-02-11 18:17:10|14528.7|14527.7|14531.4|14530.4|14532.1|14531.1|14528.3|14527.3|138
1644603440000|2022-02-11 18:17:20|14531.7|14530.7|14531.1|14530.1|14532.4|14531.4|14529.7|14528.7|59
1644603450000|2022-02-11 18:17:30|14531.8|14530.8|14530.8|14529.8|14532.1|14531.1|14528.8|14527.8|66
1644603460000|2022-02-11 18:17:40|14530.6|14529.6|14530.6|14529.6|14531.7|14530.7|14529.6|14528.6|27
1644603470000|2022-02-11 18:17:50|14530.4|14529.4|14527.2|14526.2|14530.7|14529.7|14527.2|14526.2|55
1644603480000|2022-02-11 18:18:00|14527.6|14526.6|14523.3|14522.3|14527.8|14526.8|14522.4|14521.4|127
1644603490000|2022-02-11 18:18:10|14523.7|14522.7|14521.1|14520.1|14523.7|14522.7|14518.7|14517.7|205
1644603500000|2022-02-11 18:18:20|14520.9|14519.9|14521.3|14520.3|14522.6|14521.6|14518.6|14517.6|87
1644603510000|2022-02-11 18:18:30|14521.6|14520.6|14527.1|14526.1|14528.1|14527.1|14520.9|14519.9|255
1644603520000|2022-02-11 18:18:40|14527.2|14526.2|14532.8|14531.8|14533.2|14532.2|14526.7|14525.7|203
1644603530000|2022-02-11 18:18:50|14532.9|14531.9|14533.4|14532.4|14537.2|14536.2|14532.9|14531.9|255
1644603540000|2022-02-11 18:19:00|14533.7|14532.7|14534.4|14533.4|14536.1|14535.1|14531.7|14530.7|184
1644603550000|2022-02-11 18:19:10|14534.6|14533.6|14542.4|14541.4|14545.7|14544.7|14534.3|14533.3|348
1644603560000|2022-02-11 18:19:20|14543.1|14542.1|14544.3|14543.3|14547.4|14546.4|14542.8|14541.8|170
1644603570000|2022-02-11 18:19:30|14544.2|14543.2|14542.6|14541.6|14546.2|14545.2|14541.3|14540.3|184
1644603580000|2022-02-11 18:19:40|14542.7|14541.7|14543.3|14542.3|14546.6|14545.6|14542.6|14541.6|66
1644603590000|2022-02-11 18:19:50|14543.6|14542.6|14543.7|14542.7|14547.3|14546.3|14541.7|14540.7|102
1644603600000|2022-02-11 18:20:00|14543.8|14542.8|14537.2|14536.2|14543.8|14542.8|14534.9|14533.9|212
1644603610000|2022-02-11 18:20:10|14537.1|14536.1|14538.1|14537.1|14539.2|14538.2|14535.1|14534.1|73
1644603620000|2022-02-11 18:20:20|14537.9|14536.9|14543.4|14542.4|14544.1|14543.1|14537.9|14536.9|105
1644603630000|2022-02-11 18:20:30|14543.3|14542.3|14544.9|14543.9|14546.4|14545.4|14542.7|14541.7|97
1644603640000|2022-02-11 18:20:40|14544.6|14543.6|14543.3|14542.3|14545.3|14544.3|14541.3|14540.3|78
1644603650000|2022-02-11 18:20:50|14543.4|14542.4|14541.8|14540.8|14543.4|14542.4|14540.6|14539.6|76
1644603660000|2022-02-11 18:21:00|14541.7|14540.7|14539.4|14538.4|14543.2|14542.2|14537.6|14536.6|87
1644603670000|2022-02-11 18:21:10|14539.6|14538.6|14540.2|14539.2|14543.1|14542.1|14538.1|14537.1|70
1644603680000|2022-02-11 18:21:20|14540.1|14539.1|14535.7|14534.7|14540.1|14539.1|14535.4|14534.4|86
1644603690000|2022-02-11 18:21:30|14535.8|14534.8|14529.1|14528.1|14536.4|14535.4|14528.8|14527.8|238
1644603700000|2022-02-11 18:21:40|14529.3|14528.3|14528.6|14527.6|14530.1|14529.1|14527.6|14526.6|84
1644603710000|2022-02-11 18:21:50|14528.7|14527.7|14531.6|14530.6|14532.6|14531.6|14527.3|14526.3|139
1644603720000|2022-02-11 18:22:00|14531.7|14530.7|14537.3|14536.3|14537.4|14536.4|14531.7|14530.7|139
1644603730000|2022-02-11 18:22:10|14536.8|14535.8|14536.8|14535.8|14539.1|14538.1|14536.4|14535.4|122
1644603740000|2022-02-11 18:22:20|14537.1|14536.1|14541.6|14540.6|14541.9|14540.9|14537.1|14536.1|113
1644603750000|2022-02-11 18:22:30|14541.7|14540.7|14537.7|14536.7|14541.7|14540.7|14534.9|14533.9|109
1644603760000|2022-02-11 18:22:40|14538.1|14537.1|14533.3|14532.3|14538.1|14537.1|14531.7|14530.7|129
1644603770000|2022-02-11 18:22:50|14533.2|14532.2|14533.3|14532.3|14534.9|14533.9|14531.7|14530.7|85
1644603780000|2022-02-11 18:23:00|14533.6|14532.6|14529.3|14528.3|14533.6|14532.6|14528.3|14527.3|138
1644603790000|2022-02-11 18:23:10|14528.6|14527.6|14529.3|14528.3|14530.3|14529.3|14527.8|14526.8|54
1644603800000|2022-02-11 18:23:20|14529.4|14528.4|14532.1|14531.1|14534.3|14533.3|14528.4|14527.4|66
1644603810000|2022-02-11 18:23:30|14531.8|14530.8|14531.2|14530.2|14532.6|14531.6|14528.9|14527.9|45
1644603820000|2022-02-11 18:23:40|14531.3|14530.3|14533.3|14532.3|14533.3|14532.3|14529.3|14528.3|43
1644603830000|2022-02-11 18:23:50|14533.4|14532.4|14536.7|14535.7|14536.7|14535.7|14533.4|14532.4|98
1644603840000|2022-02-11 18:24:00|14536.6|14535.6|14532.3|14531.3|14538.6|14537.6|14532.3|14531.3|70
1644603850000|2022-02-11 18:24:10|14532.4|14531.4|14528.7|14527.7|14532.7|14531.7|14526.9|14525.9|97
1644603860000|2022-02-11 18:24:20|14528.6|14527.6|14528.8|14527.8|14530.7|14529.7|14527.7|14526.7|62
1644603870000|2022-02-11 18:24:30|14529.1|14528.1|14530.7|14529.7|14530.8|14529.8|14528.6|14527.6|45
1644603880000|2022-02-11 18:24:40|14530.8|14529.8|14531.2|14530.2|14531.8|14530.8|14527.9|14526.9|60
1644603890000|2022-02-11 18:24:50|14531.3|14530.3|14531.1|14530.1|14532.9|14531.9|14530.3|14529.3|64
1644603900000|2022-02-11 18:25:00|14532.2|14531.2|14529.1|14528.1|14532.6|14531.6|14527.2|14526.2|93
1644603910000|2022-02-11 18:25:10|14529.2|14528.2|14529.3|14528.3|14530.3|14529.3|14527.8|14526.8|91
1644603920000|2022-02-11 18:25:20|14528.4|14527.4|14525.9|14524.9|14529.3|14528.3|14524.9|14523.9|113
1644603930000|2022-02-11 18:25:30|14526.1|14525.1|14527.8|14526.8|14529.3|14528.3|14526.1|14525.1|59
1644603940000|2022-02-11 18:25:40|14527.6|14526.6|14526.4|14525.4|14528.7|14527.7|14525.6|14524.6|54
1644603950000|2022-02-11 18:25:50|14525.9|14524.9|14526.2|14525.2|14527.1|14526.1|14525.4|14524.4|57
1644603960000|2022-02-11 18:26:00|14526.8|14525.8|14528.6|14527.6|14531.3|14530.3|14525.4|14524.4|134
1644603970000|2022-02-11 18:26:10|14528.7|14527.7|14532.2|14531.2|14534.2|14533.2|14527.6|14526.6|104
1644603980000|2022-02-11 18:26:20|14530.6|14529.6|14528.3|14527.3|14530.8|14529.8|14526.7|14525.7|89
1644603990000|2022-02-11 18:26:30|14528.6|14527.6|14518.2|14517.2|14529.1|14528.1|14518.1|14517.1|274
1644604000000|2022-02-11 18:26:40|14518.3|14517.3|14514.3|14513.3|14518.9|14517.9|14513.6|14512.6|309
1644604010000|2022-02-11 18:26:50|14514.2|14513.2|14516.2|14515.2|14517.4|14516.4|14514.2|14513.2|214
1644604020000|2022-02-11 18:27:00|14517.1|14516.1|14516.2|14515.2|14520.7|14519.7|14515.2|14514.2|254
1644604030000|2022-02-11 18:27:10|14515.8|14514.8|14514.1|14513.1|14515.8|14514.8|14512.3|14511.3|200
1644604040000|2022-02-11 18:27:20|14513.1|14512.1|14514.3|14513.3|14515.3|14514.3|14512.2|14511.2|146
1644604050000|2022-02-11 18:27:30|14514.2|14513.2|14515.2|14514.2|14516.9|14515.9|14513.1|14512.1|128
1644604060000|2022-02-11 18:27:40|14515.3|14514.3|14512.7|14511.7|14515.8|14514.8|14512.2|14511.2|189
1644604070000|2022-02-11 18:27:50|14512.1|14511.1|14507.8|14506.8|14512.6|14511.6|14507.3|14506.3|421
1644604080000|2022-02-11 18:28:00|14508.3|14507.3|14507.1|14506.1|14508.6|14507.6|14503.2|14502.2|420
1644604090000|2022-02-11 18:28:10|14507.2|14506.2|14505.9|14504.9|14507.9|14506.9|14504.3|14503.3|213
1644604100000|2022-02-11 18:28:20|14506.1|14505.1|14502.7|14501.7|14506.3|14505.3|14499.1|14498.1|532
1644604110000|2022-02-11 18:28:30|14503.4|14502.4|14506.7|14505.7|14507.9|14506.9|14503.4|14502.4|262
1644604120000|2022-02-11 18:28:40|14506.6|14505.6|14505.2|14504.2|14507.4|14506.4|14503.3|14502.3|127
1644604130000|2022-02-11 18:28:50|14505.3|14504.3|14506.3|14505.3|14506.8|14505.8|14503.4|14502.4|100
1644604140000|2022-02-11 18:29:00|14507.1|14506.1|14501.2|14500.2|14509.1|14508.1|14500.2|14499.2|582
1644604150000|2022-02-11 18:29:10|14501.1|14500.1|14502.3|14501.3|14506.9|14505.9|14501.1|14500.1|252
1644604160000|2022-02-11 18:29:20|14502.4|14501.4|14502.3|14501.3|14505.1|14504.1|14501.1|14500.1|131
1644604170000|2022-02-11 18:29:30|14502.1|14501.1|14498.3|14497.3|14502.4|14501.4|14497.9|14496.9|223
1644604180000|2022-02-11 18:29:40|14498.2|14497.2|14496.9|14495.9|14498.9|14497.9|14493.8|14492.8|497
1644604190000|2022-02-11 18:29:50|14496.4|14495.4|14494.2|14493.2|14497.2|14496.2|14493.3|14492.3|255
1644604200000|2022-02-11 18:30:00|14493.7|14492.7|14491.8|14490.8|14494.7|14493.7|14490.9|14489.9|465
1644604210000|2022-02-11 18:30:10|14492.1|14491.1|14494.1|14493.1|14494.2|14493.2|14490.7|14489.7|222
1644604220000|2022-02-11 18:30:20|14493.8|14492.8|14483.9|14482.9|14494.9|14493.9|14483.4|14482.4|617
1644604230000|2022-02-11 18:30:30|14483.4|14482.4|14484.9|14483.9|14485.9|14484.9|14480.7|14479.7|553
1644604240000|2022-02-11 18:30:40|14485.1|14484.1|14482.4|14481.4|14485.6|14484.6|14480.6|14479.6|354
1644604250000|2022-02-11 18:30:50|14482.3|14481.3|14475.8|14474.8|14482.3|14481.3|14471.2|14470.2|579
1644604260000|2022-02-11 18:31:00|14475.6|14474.6|14470.2|14469.2|14477.3|14476.3|14469.6|14468.6|631
1644604270000|2022-02-11 18:31:10|14470.4|14469.4|14464.4|14463.4|14471.4|14470.4|14464.4|14463.4|461
1644604280000|2022-02-11 18:31:20|14464.6|14463.6|14470.9|14469.9|14471.2|14470.2|14463.7|14462.7|423
1644604290000|2022-02-11 18:31:30|14470.8|14469.8|14466.4|14465.4|14472.3|14471.3|14465.9|14464.9|353
1644604300000|2022-02-11 18:31:40|14466.2|14465.2|14468.4|14467.4|14470.7|14469.7|14465.4|14464.4|292
1644604310000|2022-02-11 18:31:50|14468.3|14467.3|14474.1|14473.1|14475.4|14474.4|14467.4|14466.4|405
1644604320000|2022-02-11 18:32:00|14473.8|14472.8|14470.7|14469.7|14474.7|14473.7|14469.7|14468.7|499
1644604330000|2022-02-11 18:32:10|14469.9|14468.9|14466.3|14465.3|14470.9|14469.9|14465.9|14464.9|332
1644604340000|2022-02-11 18:32:20|14466.2|14465.2|14466.3|14465.3|14466.8|14465.8|14459.7|14458.7|760
1644604350000|2022-02-11 18:32:30|14465.7|14464.7|14462.4|14461.4|14467.2|14466.2|14462.4|14461.4|362
1644604360000|2022-02-11 18:32:40|14462.9|14461.9|14457.8|14456.8|14463.4|14462.4|14456.1|14455.1|431
1644604370000|2022-02-11 18:32:50|14457.9|14456.9|14451.6|14450.6|14458.6|14457.6|14447.7|14446.7|831
1644604380000|2022-02-11 18:33:00|14451.4|14450.4|14448.4|14447.4|14452.6|14451.6|14444.2|14443.2|607
1644604390000|2022-02-11 18:33:10|14448.2|14447.2|14445.2|14444.2|14448.2|14447.2|14444.1|14443.1|335
1644604400000|2022-02-11 18:33:20|14445.3|14444.3|14442.2|14441.2|14447.9|14446.9|14440.8|14439.8|476
1644604410000|2022-02-11 18:33:30|14442.4|14441.4|14447.9|14446.9|14449.4|14448.4|14440.4|14439.4|574
1644604420000|2022-02-11 18:33:40|14448.1|14447.1|14442.8|14441.8|14449.7|14448.7|14440.6|14439.6|211
1644604430000|2022-02-11 18:33:50|14442.3|14441.3|14445.7|14444.7|14447.4|14446.4|14441.4|14440.4|207
1644604440000|2022-02-11 18:34:00|14445.8|14444.8|14441.6|14440.6|14446.4|14445.4|14441.4|14440.4|238
1644604450000|2022-02-11 18:34:10|14441.8|14440.8|14448.9|14447.9|14448.9|14447.9|14438.7|14437.7|317
1644604460000|2022-02-11 18:34:20|14448.4|14447.4|14452.7|14451.7|14453.4|14452.4|14447.9|14446.9|431
1644604470000|2022-02-11 18:34:30|14452.6|14451.6|14450.6|14449.6|14452.6|14451.6|14448.1|14447.1|224
1644604480000|2022-02-11 18:34:40|14450.7|14449.7|14452.7|14451.7|14453.4|14452.4|14449.4|14448.4|211
1644604490000|2022-02-11 18:34:50|14452.4|14451.4|14447.4|14446.4|14453.1|14452.1|14445.3|14444.3|325
1644604500000|2022-02-11 18:35:00|14447.3|14446.3|14444.6|14443.6|14447.3|14446.3|14440.3|14439.3|562
1644604510000|2022-02-11 18:35:10|14444.4|14443.4|14443.3|14442.3|14445.9|14444.9|14442.3|14441.3|180
1644604520000|2022-02-11 18:35:20|14443.6|14442.6|14435.6|14434.6|14444.8|14443.8|14435.1|14434.1|937
1644604530000|2022-02-11 18:35:30|14435.8|14434.8|14441.8|14440.8|14443.6|14442.6|14433.4|14432.4|470
1644604540000|2022-02-11 18:35:40|14441.9|14440.9|14447.7|14446.7|14449.3|14448.3|14440.6|14439.6|531
1644604550000|2022-02-11 18:35:50|14447.6|14446.6|14442.9|14441.9|14449.8|14448.8|14441.8|14440.8|289
1644604560000|2022-02-11 18:36:00|14442.3|14441.3|14442.8|14441.8|14443.9|14442.9|14439.4|14438.4|270
1644604570000|2022-02-11 18:36:10|14442.9|14441.9|14448.9|14447.9|14451.2|14450.2|14442.9|14441.9|265
1644604580000|2022-02-11 18:36:20|14449.1|14448.1|14444.1|14443.1|14450.2|14449.2|14442.3|14441.3|213
1644604590000|2022-02-11 18:36:30|14443.9|14442.9|14442.8|14441.8|14444.4|14443.4|14440.6|14439.6|196
1644604600000|2022-02-11 18:36:40|14442.9|14441.9|14441.6|14440.6|14444.6|14443.6|14437.8|14436.8|212
1644604610000|2022-02-11 18:36:50|14441.4|14440.4|14442.8|14441.8|14443.8|14442.8|14440.7|14439.7|147
1644604620000|2022-02-11 18:37:00|14442.7|14441.7|14439.1|14438.1|14442.7|14441.7|14437.4|14436.4|387
1644604630000|2022-02-11 18:37:10|14439.2|14438.2|14434.3|14433.3|14441.1|14440.1|14433.7|14432.7|286
1644604640000|2022-02-11 18:37:20|14434.1|14433.1|14431.8|14430.8|14434.7|14433.7|14430.2|14429.2|478
1644604650000|2022-02-11 18:37:30|14431.6|14430.6|14428.4|14427.4|14432.4|14431.4|14427.3|14426.3|408
1644604660000|2022-02-11 18:37:40|14428.3|14427.3|14426.6|14425.6|14429.2|14428.2|14423.8|14422.8|481
1644604670000|2022-02-11 18:37:50|14426.7|14425.7|14420.1|14419.1|14428.8|14427.8|14418.1|14417.1|662
1644604680000|2022-02-11 18:38:00|14419.8|14418.8|14408.2|14407.2|14421.3|14420.3|14407.1|14406.1|1233
1644604690000|2022-02-11 18:38:10|14407.9|14406.9|14419.1|14418.1|14419.9|14418.9|14406.8|14405.8|549
1644604700000|2022-02-11 18:38:20|14418.2|14417.2|14406.8|14405.8|14418.3|14417.3|14406.8|14405.8|263
1644604710000|2022-02-11 18:38:30|14404.7|14403.7|14406.8|14405.8|14409.1|14408.1|14404.7|14403.7|435
1644604720000|2022-02-11 18:38:40|14407.3|14406.3|14410.8|14409.8|14418.4|14417.4|14405.1|14404.1|524
1644604730000|2022-02-11 18:38:50|14410.9|14409.9|14413.1|14412.1|14414.6|14413.6|14408.1|14407.1|368
1644604740000|2022-02-11 18:39:00|14412.8|14411.8|14402.3|14401.3|14414.3|14413.3|14397.6|14396.6|974
1644604750000|2022-02-11 18:39:10|14401.8|14400.8|14407.6|14406.6|14411.4|14410.4|14400.7|14399.7|378
1644604760000|2022-02-11 18:39:20|14407.8|14406.8|14399.8|14398.8|14413.3|14412.3|14398.8|14397.8|719
1644604770000|2022-02-11 18:39:30|14399.7|14398.7|14397.6|14396.6|14404.6|14403.6|14392.6|14391.6|608
1644604780000|2022-02-11 18:39:40|14398.1|14397.1|14390.3|14389.3|14398.3|14397.3|14390.2|14389.2|423
1644604790000|2022-02-11 18:39:50|14390.1|14389.1|14383.1|14382.1|14391.6|14390.6|14382.8|14381.8|1339
1644604800000|2022-02-11 18:40:00|14382.9|14381.9|14395.2|14394.2|14395.8|14394.8|14375.8|14374.8|2059
1644604810000|2022-02-11 18:40:10|14395.1|14394.1|14416.9|14415.9|14419.7|14418.7|14393.1|14392.1|1198
1644604820000|2022-02-11 18:40:20|14416.3|14415.3|14393.6|14392.6|14416.3|14415.3|14392.4|14391.4|1024
1644604830000|2022-02-11 18:40:30|14393.7|14392.7|14410.1|14409.1|14410.8|14409.8|14392.6|14391.6|524
1644604840000|2022-02-11 18:40:40|14411.1|14410.1|14413.6|14412.6|14415.9|14414.9|14407.1|14406.1|597
1644604850000|2022-02-11 18:40:50|14413.3|14412.3|14402.6|14401.6|14414.9|14413.9|14400.6|14399.6|385
1644604860000|2022-02-11 18:41:00|14403.3|14402.3|14405.3|14404.3|14406.7|14405.7|14391.8|14390.8|599
1644604870000|2022-02-11 18:41:10|14405.7|14404.7|14409.6|14408.6|14410.3|14409.3|14401.7|14400.7|357
1644604880000|2022-02-11 18:41:20|14409.7|14408.7|14409.3|14408.3|14411.3|14410.3|14404.4|14403.4|454
1644604890000|2022-02-11 18:41:30|14409.9|14408.9|14407.3|14406.3|14410.6|14409.6|14403.8|14402.8|235
1644604900000|2022-02-11 18:41:40|14407.2|14406.2|14401.1|14400.1|14407.2|14406.2|14398.3|14397.3|293
1644604910000|2022-02-11 18:41:50|14400.9|14399.9|14400.9|14399.9|14404.1|14403.1|14396.8|14395.8|288
1644604920000|2022-02-11 18:42:00|14399.8|14398.8|14393.7|14392.7|14400.3|14399.3|14387.6|14386.6|497
1644604930000|2022-02-11 18:42:10|14393.8|14392.8|14388.2|14387.2|14402.8|14401.8|14387.6|14386.6|530
1644604940000|2022-02-11 18:42:20|14388.6|14387.6|14381.8|14380.8|14388.6|14387.6|14377.8|14376.8|582
1644604950000|2022-02-11 18:42:30|14381.7|14380.7|14384.2|14383.2|14394.8|14393.8|14381.3|14380.3|526
1644604960000|2022-02-11 18:42:40|14383.8|14382.8|14375.7|14374.7|14385.3|14384.3|14371.4|14370.4|671
1644604970000|2022-02-11 18:42:50|14376.1|14375.1|14369.8|14368.8|14376.1|14375.1|14369.1|14368.1|869
1644604980000|2022-02-11 18:43:00|14370.4|14369.4|14382.1|14381.1|14385.3|14384.3|14370.4|14369.4|679
1644604990000|2022-02-11 18:43:10|14381.8|14380.8|14379.3|14378.3|14384.9|14383.9|14374.3|14373.3|516
1644605000000|2022-02-11 18:43:20|14379.4|14378.4|14385.2|14384.2|14388.8|14387.8|14376.3|14375.3|328
1644605010000|2022-02-11 18:43:30|14385.3|14384.3|14385.6|14384.6|14394.2|14393.2|14383.6|14382.6|464
1644605020000|2022-02-11 18:43:40|14385.3|14384.3|14381.8|14380.8|14386.9|14385.9|14378.6|14377.6|276
1644605030000|2022-02-11 18:43:50|14382.6|14381.6|14380.2|14379.2|14382.6|14381.6|14375.3|14374.3|179
1644605040000|2022-02-11 18:44:00|14379.2|14378.2|14391.3|14390.3|14393.1|14392.1|14376.9|14375.9|432
1644605050000|2022-02-11 18:44:10|14391.2|14390.2|14397.3|14396.3|14402.3|14401.3|14391.1|14390.1|500
1644605060000|2022-02-11 18:44:20|14396.3|14395.3|14396.1|14395.1|14397.6|14396.6|14386.3|14385.3|269
1644605070000|2022-02-11 18:44:30|14396.2|14395.2|14387.8|14386.8|14397.1|14396.1|14387.6|14386.6|194
1644605080000|2022-02-11 18:44:40|14387.9|14386.9|14384.9|14383.9|14389.9|14388.9|14379.8|14378.8|322
1644605090000|2022-02-11 18:44:50|14385.3|14384.3|14386.1|14385.1|14392.6|14391.6|14382.8|14381.8|227
1644605190000|2022-02-11 18:46:30|14334.4|14333.4|14331.3|14330.3|14334.4|14333.4|14329.8|14328.8|0
1644605200000|2022-02-11 18:46:40|14330.8|14329.8|14328.6|14327.6|14331.3|14330.3|14323.8|14322.8|0
1644605210000|2022-02-11 18:46:50|14329.6|14328.6|14336.8|14335.8|14340.8|14339.8|14329.6|14328.6|0
1644605220000|2022-02-11 18:47:00|14336.6|14335.6|14337.2|14336.2|14353.2|14352.2|14334.2|14333.2|0
1644605230000|2022-02-11 18:47:10|14336.6|14335.6|14341.8|14340.8|14345.1|14344.1|14329.6|14328.6|10508
1644605240000|2022-02-11 18:47:20|14342.8|14341.8|14354.7|14353.7|14357.3|14356.3|14342.8|14341.8|358
1644605250000|2022-02-11 18:47:30|14355.6|14354.6|14372.6|14371.6|14375.1|14374.1|14351.2|14350.2|1041
1644605260000|2022-02-11 18:47:40|14374.1|14373.1|14359.6|14358.6|14374.1|14373.1|14355.6|14354.6|701
1644605270000|2022-02-11 18:47:50|14359.8|14358.8|14357.8|14356.8|14367.9|14366.9|14356.1|14355.1|741
1644605280000|2022-02-11 18:48:00|14358.9|14357.9|14374.4|14373.4|14376.8|14375.8|14358.6|14357.6|561
1644605290000|2022-02-11 18:48:10|14373.4|14372.4|14368.1|14367.1|14377.8|14376.8|14366.3|14365.3|359
1644605300000|2022-02-11 18:48:20|14368.3|14367.3|14362.9|14361.9|14368.3|14367.3|14355.3|14354.3|384
1644605310000|2022-02-11 18:48:30|14363.1|14362.1|14370.4|14369.4|14374.6|14373.6|14360.1|14359.1|344
1644605320000|2022-02-11 18:48:40|14369.6|14368.6|14370.3|14369.3|14378.1|14377.1|14368.6|14367.6|310
1644605330000|2022-02-11 18:48:50|14370.6|14369.6|14364.1|14363.1|14371.6|14370.6|14363.2|14362.2|243
1644605340000|2022-02-11 18:49:00|14362.8|14361.8|14356.3|14355.3|14363.1|14362.1|14347.8|14346.8|580
1644605350000|2022-02-11 18:49:10|14356.8|14355.8|14352.9|14351.9|14357.3|14356.3|14347.8|14346.8|360
1644605360000|2022-02-11 18:49:20|14353.1|14352.1|14348.9|14347.9|14355.1|14354.1|14342.3|14341.3|381
1644605370000|2022-02-11 18:49:30|14348.2|14347.2|14345.1|14344.1|14351.8|14350.8|14341.8|14340.8|258
1644605380000|2022-02-11 18:49:40|14345.9|14344.9|14345.6|14344.6|14347.1|14346.1|14341.8|14340.8|262
1644605390000|2022-02-11 18:49:50|14345.1|14344.1|14370.6|14369.6|14370.6|14369.6|14345.1|14344.1|750
1644605400000|2022-02-11 18:50:00|14371.3|14370.3|14365.1|14364.1|14374.1|14373.1|14362.1|14361.1|528
1644605410000|2022-02-11 18:50:10|14365.6|14364.6|14356.2|14355.2|14366.1|14365.1|14353.3|14352.3|308
1644605420000|2022-02-11 18:50:20|14356.7|14355.7|14359.3|14358.3|14368.1|14367.1|14355.7|14354.7|260
1644605430000|2022-02-11 18:50:30|14358.6|14357.6|14354.3|14353.3|14358.7|14357.7|14348.3|14347.3|376
1644605440000|2022-02-11 18:50:40|14354.1|14353.1|14345.1|14344.1|14354.1|14353.1|14339.4|14338.4|415
1644605450000|2022-02-11 18:50:50|14345.3|14344.3|14349.2|14348.2|14353.2|14352.2|14344.3|14343.3|319
1644605460000|2022-02-11 18:51:00|14349.6|14348.6|14360.4|14359.4|14362.9|14361.9|14348.6|14347.6|447
1644605470000|2022-02-11 18:51:10|14359.3|14358.3|14353.9|14352.9|14365.1|14364.1|14349.8|14348.8|353
1644605480000|2022-02-11 18:51:20|14355.6|14354.6|14344.3|14343.3|14355.9|14354.9|14344.3|14343.3|426
1644605490000|2022-02-11 18:51:30|14343.6|14342.6|14346.1|14345.1|14349.7|14348.7|14342.2|14341.2|225
1644605500000|2022-02-11 18:51:40|14345.4|14344.4|14353.8|14352.8|14357.6|14356.6|14345.1|14344.1|282
1644605510000|2022-02-11 18:51:50|14353.6|14352.6|14362.6|14361.6|14368.8|14367.8|14352.8|14351.8|507
1644605520000|2022-02-11 18:52:00|14363.1|14362.1|14369.6|14368.6|14375.3|14374.3|14362.4|14361.4|560
1644605530000|2022-02-11 18:52:10|14371.1|14370.1|14358.6|14357.6|14371.7|14370.7|14358.6|14357.6|291
1644605540000|2022-02-11 18:52:20|14358.4|14357.4|14368.6|14367.6|14369.1|14368.1|14355.6|14354.6|363
1644605550000|2022-02-11 18:52:30|14368.8|14367.8|14377.3|14376.3|14378.8|14377.8|14365.9|14364.9|380
1644605560000|2022-02-11 18:52:40|14376.6|14375.6|14393.4|14392.4|14397.7|14396.7|14374.9|14373.9|858
1644605570000|2022-02-11 18:52:50|14394.2|14393.2|14379.9|14378.9|14396.8|14395.8|14379.1|14378.1|579
1644605580000|2022-02-11 18:53:00|14379.8|14378.8|14383.1|14382.1|14383.2|14382.2|14373.1|14372.1|422
1644605590000|2022-02-11 18:53:10|14382.9|14381.9|14384.6|14383.6|14387.1|14386.1|14380.1|14379.1|279
1644605600000|2022-02-11 18:53:20|14384.9|14383.9|14392.1|14391.1|14393.2|14392.2|14382.9|14381.9|291
1644605610000|2022-02-11 18:53:30|14392.3|14391.3|14383.1|14382.1|14394.3|14393.3|14383.1|14382.1|413
1644605620000|2022-02-11 18:53:40|14382.9|14381.9|14382.4|14381.4|14386.7|14385.7|14378.8|14377.8|303
1644605630000|2022-02-11 18:53:50|14382.7|14381.7|14385.6|14384.6|14386.4|14385.4|14376.3|14375.3|319
1644605640000|2022-02-11 18:54:00|14385.4|14384.4|14385.8|14384.8|14390.2|14389.2|14378.8|14377.8|326
1644605650000|2022-02-11 18:54:10|14386.2|14385.2|14382.8|14381.8|14388.1|14387.1|14382.2|14381.2|208
1644605660000|2022-02-11 18:54:20|14383.7|14382.7|14389.8|14388.8|14396.7|14395.7|14383.4|14382.4|681
1644605670000|2022-02-11 18:54:30|14388.7|14387.7|14392.3|14391.3|14395.6|14394.6|14385.7|14384.7|349
1644605680000|2022-02-11 18:54:40|14392.1|14391.1|14391.4|14390.4|14396.2|14395.2|14389.6|14388.6|203
1644605690000|2022-02-11 18:54:50|14391.1|14390.1|14390.3|14389.3|14397.7|14396.7|14390.1|14389.1|260
1644605700000|2022-02-11 18:55:00|14391.1|14390.1|14377.1|14376.1|14393.1|14392.1|14375.9|14374.9|499
1644605710000|2022-02-11 18:55:10|14376.4|14375.4|14374.6|14373.6|14381.6|14380.6|14369.2|14368.2|499
1644605720000|2022-02-11 18:55:20|14374.7|14373.7|14381.1|14380.1|14383.1|14382.1|14372.1|14371.1|331
1644605730000|2022-02-11 18:55:30|14381.2|14380.2|14381.8|14380.8|14385.8|14384.8|14379.8|14378.8|187
1644605740000|2022-02-11 18:55:40|14382.4|14381.4|14376.6|14375.6|14382.8|14381.8|14375.3|14374.3|137
1644605750000|2022-02-11 18:55:50|14376.8|14375.8|14370.3|14369.3|14376.8|14375.8|14365.6|14364.6|330
1644605760000|2022-02-11 18:56:00|14370.4|14369.4|14360.3|14359.3|14370.4|14369.4|14352.8|14351.8|703
1644605770000|2022-02-11 18:56:10|14359.1|14358.1|14364.3|14363.3|14372.6|14371.6|14359.1|14358.1|397
1644605780000|2022-02-11 18:56:20|14364.1|14363.1|14357.8|14356.8|14365.1|14364.1|14349.8|14348.8|420
1644605790000|2022-02-11 18:56:30|14357.3|14356.3|14354.6|14353.6|14361.6|14360.6|14352.4|14351.4|349
1644605800000|2022-02-11 18:56:40|14354.8|14353.8|14356.3|14355.3|14357.3|14356.3|14350.8|14349.8|312
1644605810000|2022-02-11 18:56:50|14356.4|14355.4|14357.4|14356.4|14365.7|14364.7|14356.1|14355.1|267
1644605820000|2022-02-11 18:57:00|14357.6|14356.6|14355.9|14354.9|14358.9|14357.9|14348.3|14347.3|236
1644605830000|2022-02-11 18:57:10|14356.1|14355.1|14347.3|14346.3|14358.8|14357.8|14347.1|14346.1|178
1644605840000|2022-02-11 18:57:20|14346.9|14345.9|14354.1|14353.1|14356.3|14355.3|14344.6|14343.6|220
1644605850000|2022-02-11 18:57:30|14354.7|14353.7|14359.8|14358.8|14360.8|14359.8|14350.3|14349.3|195
1644605860000|2022-02-11 18:57:40|14359.7|14358.7|14357.1|14356.1|14369.2|14368.2|14355.6|14354.6|371
1644605870000|2022-02-11 18:57:50|14358.1|14357.1|14353.6|14352.6|14360.8|14359.8|14347.2|14346.2|356
1644605880000|2022-02-11 18:58:00|14353.8|14352.8|14352.2|14351.2|14354.6|14353.6|14346.8|14345.8|212
1644605890000|2022-02-11 18:58:10|14351.6|14350.6|14348.1|14347.1|14360.1|14359.1|14348.1|14347.1|450
1644605900000|2022-02-11 18:58:20|14348.3|14347.3|14355.6|14354.6|14356.2|14355.2|14345.2|14344.2|335
1644605910000|2022-02-11 18:58:30|14356.1|14355.1|14363.3|14362.3|14363.3|14362.3|14355.3|14354.3|177
1644605920000|2022-02-11 18:58:40|14364.6|14363.6|14364.1|14363.1|14368.8|14367.8|14360.2|14359.2|326
1644605930000|2022-02-11 18:58:50|14363.3|14362.3|14356.8|14355.8|14364.8|14363.8|14355.6|14354.6|181
1644605940000|2022-02-11 18:59:00|14357.1|14356.1|14354.1|14353.1|14364.3|14363.3|14353.6|14352.6|154
1644605950000|2022-02-11 18:59:10|14353.6|14352.6|14355.7|14354.7|14359.3|14358.3|14351.1|14350.1|272
1644605960000|2022-02-11 18:59:20|14355.8|14354.8|14354.4|14353.4|14360.3|14359.3|14352.9|14351.9|79
1644605970000|2022-02-11 18:59:30|14354.1|14353.1|14352.3|14351.3|14354.1|14353.1|14348.6|14347.6|202
1644605980000|2022-02-11 18:59:40|14353.1|14352.1|14347.3|14346.3|14354.6|14353.6|14342.2|14341.2|319
1644605990000|2022-02-11 18:59:50|14347.9|14346.9|14336.4|14335.4|14348.9|14347.9|14335.7|14334.7|515
1644606000000|2022-02-11 19:00:00|14336.6|14335.6|14347.2|14346.2|14347.7|14346.7|14330.8|14329.8|892
1644606010000|2022-02-11 19:00:10|14346.1|14345.1|14348.1|14347.1|14354.6|14353.6|14343.8|14342.8|353
1644606020000|2022-02-11 19:00:20|14348.7|14347.7|14340.1|14339.1|14349.3|14348.3|14340.1|14339.1|286
1644606030000|2022-02-11 19:00:30|14342.6|14341.6|14349.1|14348.1|14356.8|14355.8|14342.6|14341.6|428
1644606040000|2022-02-11 19:00:40|14348.8|14347.8|14340.1|14339.1|14350.3|14349.3|14336.4|14335.4|352
1644606050000|2022-02-11 19:00:50|14340.9|14339.9|14350.8|14349.8|14352.8|14351.8|14338.7|14337.7|246
1644606060000|2022-02-11 19:01:00|14350.7|14349.7|14373.9|14372.9|14373.9|14372.9|14350.6|14349.6|639
1644606070000|2022-02-11 19:01:10|14375.3|14374.3|14364.1|14363.1|14375.9|14374.9|14363.2|14362.2|521
1644606080000|2022-02-11 19:01:20|14363.8|14362.8|14350.8|14349.8|14364.2|14363.2|14348.8|14347.8|333
1644606090000|2022-02-11 19:01:30|14350.4|14349.4|14350.3|14349.3|14354.3|14353.3|14345.2|14344.2|274
1644606100000|2022-02-11 19:01:40|14350.6|14349.6|14330.9|14329.9|14351.2|14350.2|14330.6|14329.6|561
1644606110000|2022-02-11 19:01:50|14331.2|14330.2|14332.8|14331.8|14334.7|14333.7|14326.3|14325.3|657
1644606120000|2022-02-11 19:02:00|14334.1|14333.1|14323.4|14322.4|14337.4|14336.4|14323.4|14322.4|418
1644606130000|2022-02-11 19:02:10|14323.8|14322.8|14314.8|14313.8|14325.1|14324.1|14313.1|14312.1|935
1644606140000|2022-02-11 19:02:20|14316.1|14315.1|14324.8|14323.8|14327.6|14326.6|14316.1|14315.1|570
1644606150000|2022-02-11 19:02:30|14325.6|14324.6|14317.9|14316.9|14325.8|14324.8|14316.7|14315.7|366
1644606160000|2022-02-11 19:02:40|14317.8|14316.8|14310.1|14309.1|14320.8|14319.8|14309.3|14308.3|525
1644606170000|2022-02-11 19:02:50|14310.9|14309.9|14293.8|14292.8|14312.1|14311.1|14293.8|14292.8|1128
1644606180000|2022-02-11 19:03:00|14294.8|14293.8|14301.6|14300.6|14309.2|14308.2|14291.9|14290.9|750
1644606190000|2022-02-11 19:03:10|14302.3|14301.3|14309.8|14308.8|14310.2|14309.2|14299.9|14298.9|538
1644606200000|2022-02-11 19:03:20|14308.9|14307.9|14316.7|14315.7|14316.7|14315.7|14306.7|14305.7|467
1644606210000|2022-02-11 19:03:30|14319.7|14318.7|14320.9|14319.9|14324.6|14323.6|14310.2|14309.2|657
1644606220000|2022-02-11 19:03:40|14321.1|14320.1|14321.3|14320.3|14323.4|14322.4|14313.7|14312.7|454
1644606230000|2022-02-11 19:03:50|14321.2|14320.2|14306.3|14305.3|14323.1|14322.1|14306.1|14305.1|358
1644606240000|2022-02-11 19:04:00|14308.1|14307.1|14307.3|14306.3|14309.2|14308.2|14298.3|14297.3|556
1644606250000|2022-02-11 19:04:10|14307.4|14306.4|14305.1|14304.1|14314.2|14313.2|14299.3|14298.3|467
1644606260000|2022-02-11 19:04:20|14307.9|14306.9|14309.4|14308.4|14312.7|14311.7|14305.7|14304.7|246
1644606270000|2022-02-11 19:04:30|14309.1|14308.1|14320.3|14319.3|14331.2|14330.2|14309.1|14308.1|574
1644606280000|2022-02-11 19:04:40|14320.2|14319.2|14318.2|14317.2|14321.6|14320.6|14314.6|14313.6|374
1644606290000|2022-02-11 19:04:50|14319.1|14318.1|14342.1|14341.1|14344.4|14343.4|14318.8|14317.8|573
1644606300000|2022-02-11 19:05:00|14340.8|14339.8|14335.1|14334.1|14346.4|14345.4|14330.6|14329.6|588
1644606310000|2022-02-11 19:05:10|14333.7|14332.7|14320.4|14319.4|14333.8|14332.8|14318.7|14317.7|515
1644606320000|2022-02-11 19:05:20|14319.9|14318.9|14328.9|14327.9|14329.1|14328.1|14312.9|14311.9|478
1644606330000|2022-02-11 19:05:30|14329.1|14328.1|14322.8|14321.8|14329.9|14328.9|14316.7|14315.7|381
1644606340000|2022-02-11 19:05:40|14324.3|14323.3|14319.2|14318.2|14331.1|14330.1|14319.2|14318.2|239
1644606350000|2022-02-11 19:05:50|14319.8|14318.8|14313.6|14312.6|14321.7|14320.7|14312.1|14311.1|214
1644606360000|2022-02-11 19:06:00|14313.9|14312.9|14312.6|14311.6|14320.8|14319.8|14310.6|14309.6|327
1644606370000|2022-02-11 19:06:10|14313.4|14312.4|14304.6|14303.6|14314.9|14313.9|14304.3|14303.3|339
1644606380000|2022-02-11 19:06:20|14307.4|14306.4|14313.9|14312.9|14317.6|14316.6|14302.8|14301.8|382
1644606390000|2022-02-11 19:06:30|14313.8|14312.8|14319.8|14318.8|14323.2|14322.2|14313.6|14312.6|270
1644606400000|2022-02-11 19:06:40|14320.3|14319.3|14309.4|14308.4|14320.3|14319.3|14307.3|14306.3|292
1644606410000|2022-02-11 19:06:50|14309.3|14308.3|14301.6|14300.6|14312.9|14311.9|14300.6|14299.6|291
1644606420000|2022-02-11 19:07:00|14301.3|14300.3|14304.3|14303.3|14314.7|14313.7|14300.9|14299.9|592
1644606430000|2022-02-11 19:07:10|14303.1|14302.1|14325.8|14324.8|14326.4|14325.4|14301.6|14300.6|399
1644606440000|2022-02-11 19:07:20|14327.1|14326.1|14323.3|14322.3|14332.9|14331.9|14322.4|14321.4|422
1644606450000|2022-02-11 19:07:30|14323.7|14322.7|14323.6|14322.6|14330.8|14329.8|14320.3|14319.3|318
1644606460000|2022-02-11 19:07:40|14323.1|14322.1|14340.1|14339.1|14344.1|14343.1|14323.1|14322.1|685
1644606470000|2022-02-11 19:07:50|14339.6|14338.6|14346.9|14345.9|14350.1|14349.1|14329.9|14328.9|528
1644606480000|2022-02-11 19:08:00|14346.8|14345.8|14358.7|14357.7|14359.4|14358.4|14342.3|14341.3|758
1644606490000|2022-02-11 19:08:10|14358.6|14357.6|14359.4|14358.4|14370.9|14369.9|14350.2|14349.2|880
1644606500000|2022-02-11 19:08:20|14359.2|14358.2|14362.6|14361.6|14367.2|14366.2|14355.7|14354.7|526
1644606510000|2022-02-11 19:08:30|14362.8|14361.8|14354.9|14353.9|14363.6|14362.6|14349.7|14348.7|549
1644606520000|2022-02-11 19:08:40|14354.7|14353.7|14340.9|14339.9|14359.4|14358.4|14339.3|14338.3|405
1644606530000|2022-02-11 19:08:50|14340.8|14339.8|14344.2|14343.2|14344.3|14343.3|14330.7|14329.7|298
1644606540000|2022-02-11 19:09:00|14343.2|14342.2|14320.9|14319.9|14343.7|14342.7|14314.9|14313.9|660
1644606550000|2022-02-11 19:09:10|14321.2|14320.2|14326.1|14325.1|14333.6|14332.6|14319.9|14318.9|424
1644606560000|2022-02-11 19:09:20|14325.9|14324.9|14324.9|14323.9|14334.7|14333.7|14320.8|14319.8|335
1644606570000|2022-02-11 19:09:30|14325.2|14324.2|14318.9|14317.9|14327.9|14326.9|14317.7|14316.7|239
1644606580000|2022-02-11 19:09:40|14319.3|14318.3|14326.3|14325.3|14329.9|14328.9|14316.4|14315.4|295
1644606590000|2022-02-11 19:09:50|14326.2|14325.2|14323.7|14322.7|14326.8|14325.8|14319.7|14318.7|295
1644606600000|2022-02-11 19:10:00|14323.8|14322.8|14328.9|14327.9|14337.3|14336.3|14323.8|14322.8|653
1644606610000|2022-02-11 19:10:10|14328.8|14327.8|14320.8|14319.8|14333.1|14332.1|14314.9|14313.9|447
1644606620000|2022-02-11 19:10:20|14319.9|14318.9|14322.2|14321.2|14326.7|14325.7|14319.3|14318.3|347
1644606630000|2022-02-11 19:10:30|14322.1|14321.1|14311.4|14310.4|14330.8|14329.8|14310.8|14309.8|475
1644606640000|2022-02-11 19:10:40|14310.6|14309.6|14317.7|14316.7|14323.3|14322.3|14307.8|14306.8|342
1644606650000|2022-02-11 19:10:50|14317.9|14316.9|14322.9|14321.9|14326.1|14325.1|14317.9|14316.9|453
1644606660000|2022-02-11 19:11:00|14323.2|14322.2|14332.9|14331.9|14332.9|14331.9|14318.9|14317.9|436
1644606670000|2022-02-11 19:11:10|14332.8|14331.8|14333.9|14332.9|14338.3|14337.3|14328.1|14327.1|329
1644606680000|2022-02-11 19:11:20|14333.6|14332.6|14327.6|14326.6|14336.2|14335.2|14326.8|14325.8|198
1644606690000|2022-02-11 19:11:30|14326.8|14325.8|14315.9|14314.9|14326.8|14325.8|14315.6|14314.6|236
1644606700000|2022-02-11 19:11:40|14316.3|14315.3|14313.9|14312.9|14319.2|14318.2|14307.1|14306.1|426
1644606710000|2022-02-11 19:11:50|14314.6|14313.6|14312.9|14311.9|14318.7|14317.7|14309.2|14308.2|193
1644606720000|2022-02-11 19:12:00|14313.4|14312.4|14303.6|14302.6|14318.4|14317.4|14298.3|14297.3|501
1644606730000|2022-02-11 19:12:10|14303.7|14302.7|14326.6|14325.6|14327.7|14326.7|14302.9|14301.9|354
1644606740000|2022-02-11 19:12:20|14326.8|14325.8|14326.7|14325.7|14333.7|14332.7|14319.2|14318.2|529
1644606750000|2022-02-11 19:12:30|14326.9|14325.9|14325.9|14324.9|14331.1|14330.1|14322.4|14321.4|195
1644606760000|2022-02-11 19:12:40|14325.2|14324.2|14318.9|14317.9|14326.6|14325.6|14315.7|14314.7|166
1644606770000|2022-02-11 19:12:50|14318.2|14317.2|14315.4|14314.4|14324.3|14323.3|14309.4|14308.4|324
1644606780000|2022-02-11 19:13:00|14314.9|14313.9|14325.4|14324.4|14327.2|14326.2|14314.7|14313.7|182
1644606790000|2022-02-11 19:13:10|14325.2|14324.2|14326.9|14325.9|14327.1|14326.1|14314.7|14313.7|269
1644606800000|2022-02-11 19:13:20|14328.7|14327.7|14329.2|14328.2|14335.2|14334.2|14325.3|14324.3|300
1644606810000|2022-02-11 19:13:30|14328.9|14327.9|14324.2|14323.2|14334.1|14333.1|14322.7|14321.7|259
1644606820000|2022-02-11 19:13:40|14324.6|14323.6|14334.7|14333.7|14334.7|14333.7|14319.8|14318.8|309
1644606830000|2022-02-11 19:13:50|14334.3|14333.3|14328.7|14327.7|14334.9|14333.9|14326.4|14325.4|210
1644606840000|2022-02-11 19:14:00|14329.2|14328.2|14329.6|14328.6|14345.4|14344.4|14327.9|14326.9|580
1644606850000|2022-02-11 19:14:10|14328.8|14327.8|14321.2|14320.2|14328.8|14327.8|14318.3|14317.3|364
1644606860000|2022-02-11 19:14:20|14320.6|14319.6|14332.2|14331.2|14336.8|14335.8|14320.6|14319.6|233
1644606870000|2022-02-11 19:14:30|14332.1|14331.1|14334.2|14333.2|14342.9|14341.9|14331.1|14330.1|324
1644606880000|2022-02-11 19:14:40|14335.6|14334.6|14340.6|14339.6|14344.9|14343.9|14334.3|14333.3|267
1644606890000|2022-02-11 19:14:50|14340.7|14339.7|14345.7|14344.7|14345.7|14344.7|14334.8|14333.8|319
1644606900000|2022-02-11 19:15:00|14345.8|14344.8|14358.6|14357.6|14358.7|14357.7|14332.3|14331.3|525
1644606910000|2022-02-11 19:15:10|14358.9|14357.9|14368.7|14367.7|14369.2|14368.2|14353.4|14352.4|798
1644606920000|2022-02-11 19:15:20|14368.2|14367.2|14372.2|14371.2|14373.7|14372.7|14359.4|14358.4|742
1644606930000|2022-02-11 19:15:30|14372.3|14371.3|14364.1|14363.1|14372.3|14371.3|14361.4|14360.4|417
1644606940000|2022-02-11 19:15:40|14363.4|14362.4|14371.9|14370.9|14381.1|14380.1|14363.1|14362.1|703
1644606950000|2022-02-11 19:15:50|14372.6|14371.6|14388.4|14387.4|14388.9|14387.9|14372.2|14371.2|616
1644606960000|2022-02-11 19:16:00|14387.4|14386.4|14379.2|14378.2|14387.4|14386.4|14368.4|14367.4|844
1644606970000|2022-02-11 19:16:10|14380.7|14379.7|14371.7|14370.7|14382.2|14381.2|14365.9|14364.9|371
1644606980000|2022-02-11 19:16:20|14371.6|14370.6|14351.7|14350.7|14372.8|14371.8|14349.3|14348.3|684
1644606990000|2022-02-11 19:16:30|14351.2|14350.2|14356.9|14355.9|14359.1|14358.1|14350.2|14349.2|303
1644607000000|2022-02-11 19:16:40|14356.8|14355.8|14356.3|14355.3|14362.9|14361.9|14355.6|14354.6|205
1644607010000|2022-02-11 19:16:50|14356.8|14355.8|14362.8|14361.8|14370.2|14369.2|14351.6|14350.6|632
1644607020000|2022-02-11 19:17:00|14362.2|14361.2|14362.4|14361.4|14365.4|14364.4|14355.8|14354.8|203
1644607030000|2022-02-11 19:17:10|14362.3|14361.3|14363.1|14362.1|14364.4|14363.4|14357.4|14356.4|155
1644607040000|2022-02-11 19:17:20|14362.9|14361.9|14367.4|14366.4|14367.9|14366.9|14360.9|14359.9|133
1644607050000|2022-02-11 19:17:30|14368.4|14367.4|14372.8|14371.8|14375.6|14374.6|14366.4|14365.4|321
1644607060000|2022-02-11 19:17:40|14372.7|14371.7|14372.9|14371.9|14378.1|14377.1|14368.1|14367.1|348
1644607070000|2022-02-11 19:17:50|14373.8|14372.8|14376.6|14375.6|14379.9|14378.9|14373.1|14372.1|291
1644607080000|2022-02-11 19:18:00|14376.7|14375.7|14388.6|14387.6|14388.6|14387.6|14371.7|14370.7|471
1644607090000|2022-02-11 19:18:10|14390.1|14389.1|14388.4|14387.4|14393.4|14392.4|14383.2|14382.2|611
1644607100000|2022-02-11 19:18:20|14388.6|14387.6|14385.9|14384.9|14393.8|14392.8|14384.2|14383.2|444
1644607110000|2022-02-11 19:18:30|14385.7|14384.7|14391.8|14390.8|14392.7|14391.7|14384.2|14383.2|647
1644607120000|2022-02-11 19:18:40|14391.4|14390.4|14397.8|14396.8|14400.6|14399.6|14391.4|14390.4|578
1644607130000|2022-02-11 19:18:50|14397.7|14396.7|14397.6|14396.6|14403.9|14402.9|14396.4|14395.4|483
1644607140000|2022-02-11 19:19:00|14397.4|14396.4|14388.3|14387.3|14400.3|14399.3|14384.4|14383.4|614
1644607150000|2022-02-11 19:19:10|14387.8|14386.8|14381.6|14380.6|14390.6|14389.6|14380.7|14379.7|350
1644607160000|2022-02-11 19:19:20|14381.7|14380.7|14370.7|14369.7|14382.8|14381.8|14366.4|14365.4|593
1644607170000|2022-02-11 19:19:30|14370.9|14369.9|14373.7|14372.7|14377.1|14376.1|14368.1|14367.1|248
1644607180000|2022-02-11 19:19:40|14374.1|14373.1|14377.8|14376.8|14383.4|14382.4|14371.9|14370.9|246
1644607190000|2022-02-11 19:19:50|14377.4|14376.4|14375.7|14374.7|14379.7|14378.7|14374.9|14373.9|221
1644607200000|2022-02-11 19:20:00|14375.3|14374.3|14379.1|14378.1|14382.2|14381.2|14368.4|14367.4|476
1644607210000|2022-02-11 19:20:10|14379.2|14378.2|14382.6|14381.6|14387.1|14386.1|14379.1|14378.1|234
1644607220000|2022-02-11 19:20:20|14383.1|14382.1|14379.9|14378.9|14387.9|14386.9|14379.4|14378.4|165
1644607230000|2022-02-11 19:20:30|14379.8|14378.8|14384.7|14383.7|14388.2|14387.2|14379.8|14378.8|163
1644607240000|2022-02-11 19:20:40|14384.6|14383.6|14372.8|14371.8|14385.2|14384.2|14367.2|14366.2|282
1644607250000|2022-02-11 19:20:50|14372.1|14371.1|14363.9|14362.9|14375.1|14374.1|14363.1|14362.1|253
1644607260000|2022-02-11 19:21:00|14363.7|14362.7|14371.3|14370.3|14371.3|14370.3|14359.4|14358.4|343
1644607270000|2022-02-11 19:21:10|14371.2|14370.2|14374.7|14373.7|14378.2|14377.2|14367.7|14366.7|270
1644607280000|2022-02-11 19:21:20|14374.6|14373.6|14381.9|14380.9|14384.4|14383.4|14374.6|14373.6|264
1644607290000|2022-02-11 19:21:30|14381.6|14380.6|14374.7|14373.7|14382.6|14381.6|14372.4|14371.4|103
1644607300000|2022-02-11 19:21:40|14374.6|14373.6|14378.8|14377.8|14384.2|14383.2|14372.9|14371.9|186
1644607310000|2022-02-11 19:21:50|14378.7|14377.7|14381.2|14380.2|14382.7|14381.7|14376.2|14375.2|85
1644607320000|2022-02-11 19:22:00|14383.4|14382.4|14375.1|14374.1|14384.4|14383.4|14372.4|14371.4|122
1644607330000|2022-02-11 19:22:10|14374.2|14373.2|14378.4|14377.4|14380.2|14379.2|14372.8|14371.8|148
1644607340000|2022-02-11 19:22:20|14378.1|14377.1|14384.2|14383.2|14387.2|14386.2|14378.1|14377.1|232
1644607350000|2022-02-11 19:22:30|14383.2|14382.2|14374.9|14373.9|14384.3|14383.3|14370.7|14369.7|196
1644607360000|2022-02-11 19:22:40|14375.3|14374.3|14375.6|14374.6|14377.4|14376.4|14372.9|14371.9|92
1644607370000|2022-02-11 19:22:50|14375.2|14374.2|14374.2|14373.2|14380.6|14379.6|14374.2|14373.2|221
1644607380000|2022-02-11 19:23:00|14374.4|14373.4|14367.3|14366.3|14374.8|14373.8|14363.6|14362.6|381
1644607390000|2022-02-11 19:23:10|14367.4|14366.4|14370.3|14369.3|14371.9|14370.9|14365.1|14364.1|106
1644607400000|2022-02-11 19:23:20|14370.4|14369.4|14369.9|14368.9|14373.8|14372.8|14368.2|14367.2|109
1644607410000|2022-02-11 19:23:30|14370.1|14369.1|14361.3|14360.3|14371.8|14370.8|14359.6|14358.6|174
1644607420000|2022-02-11 19:23:40|14361.1|14360.1|14362.4|14361.4|14364.7|14363.7|14358.2|14357.2|197
1644607430000|2022-02-11 19:23:50|14362.8|14361.8|14369.4|14368.4|14369.9|14368.9|14360.8|14359.8|247
1644607440000|2022-02-11 19:24:00|14368.6|14367.6|14357.8|14356.8|14371.9|14370.9|14357.3|14356.3|257
1644607450000|2022-02-11 19:24:10|14357.9|14356.9|14346.9|14345.9|14357.9|14356.9|14343.2|14342.2|451
1644607460000|2022-02-11 19:24:20|14347.3|14346.3|14345.6|14344.6|14350.9|14349.9|14339.4|14338.4|395
1644607470000|2022-02-11 19:24:30|14345.2|14344.2|14339.1|14338.1|14347.9|14346.9|14337.9|14336.9|201
1644607480000|2022-02-11 19:24:40|14339.4|14338.4|14335.9|14334.9|14341.7|14340.7|14334.7|14333.7|196
1644607490000|2022-02-11 19:24:50|14335.7|14334.7|14333.9|14332.9|14340.7|14339.7|14333.9|14332.9|221
1644607500000|2022-02-11 19:25:00|14333.8|14332.8|14338.3|14337.3|14343.1|14342.1|14330.6|14329.6|459
1644607510000|2022-02-11 19:25:10|14338.1|14337.1|14336.7|14335.7|14343.3|14342.3|14334.6|14333.6|170
1644607520000|2022-02-11 19:25:20|14336.8|14335.8|14324.2|14323.2|14336.8|14335.8|14321.8|14320.8|420
1644607530000|2022-02-11 19:25:30|14323.9|14322.9|14319.7|14318.7|14329.6|14328.6|14318.9|14317.9|281
1644607540000|2022-02-11 19:25:40|14320.2|14319.2|14322.3|14321.3|14324.1|14323.1|14317.7|14316.7|172
1644607550000|2022-02-11 19:25:50|14322.4|14321.4|14325.9|14324.9|14327.2|14326.2|14320.8|14319.8|222
1644607560000|2022-02-11 19:26:00|14325.8|14324.8|14324.1|14323.1|14325.8|14324.8|14317.9|14316.9|209
1644607570000|2022-02-11 19:26:10|14325.3|14324.3|14314.9|14313.9|14326.2|14325.2|14313.7|14312.7|356
1644607580000|2022-02-11 19:26:20|14314.4|14313.4|14309.9|14308.9|14316.9|14315.9|14307.9|14306.9|271
1644607590000|2022-02-11 19:26:30|14309.3|14308.3|14304.9|14303.9|14311.7|14310.7|14302.7|14301.7|314
1644607600000|2022-02-11 19:26:40|14304.6|14303.6|14313.6|14312.6|14313.6|14312.6|14303.1|14302.1|249
1644607610000|2022-02-11 19:26:50|14311.1|14310.1|14301.7|14300.7|14311.1|14310.1|14300.6|14299.6|230
1644607620000|2022-02-11 19:27:00|14301.4|14300.4|14307.8|14306.8|14314.6|14313.6|14300.8|14299.8|372
1644607630000|2022-02-11 19:27:10|14306.3|14305.3|14308.4|14307.4|14312.4|14311.4|14305.9|14304.9|177
1644607640000|2022-02-11 19:27:20|14308.2|14307.2|14311.2|14310.2|14312.2|14311.2|14303.8|14302.8|185
1644607650000|2022-02-11 19:27:30|14311.3|14310.3|14312.6|14311.6|14315.2|14314.2|14307.9|14306.9|224
1644607660000|2022-02-11 19:27:40|14312.8|14311.8|14316.3|14315.3|14321.3|14320.3|14312.8|14311.8|338
1644607670000|2022-02-11 19:27:50|14316.4|14315.4|14317.6|14316.6|14320.8|14319.8|14314.4|14313.4|161
1644607680000|2022-02-11 19:28:00|14317.4|14316.4|14306.1|14305.1|14317.4|14316.4|14304.3|14303.3|204
1644607690000|2022-02-11 19:28:10|14305.7|14304.7|14309.7|14308.7|14309.7|14308.7|14304.2|14303.2|197
1644607700000|2022-02-11 19:28:20|14310.4|14309.4|14305.4|14304.4|14311.9|14310.9|14304.9|14303.9|114
1644607710000|2022-02-11 19:28:30|14305.3|14304.3|14305.2|14304.2|14305.9|14304.9|14299.4|14298.4|250
1644607720000|2022-02-11 19:28:40|14305.4|14304.4|14306.7|14305.7|14310.2|14309.2|14303.6|14302.6|200
1644607730000|2022-02-11 19:28:50|14306.8|14305.8|14303.8|14302.8|14307.9|14306.9|14301.1|14300.1|123
1644607740000|2022-02-11 19:29:00|14304.2|14303.2|14295.1|14294.1|14304.2|14303.2|14294.3|14293.3|489
1644607750000|2022-02-11 19:29:10|14295.4|14294.4|14294.2|14293.2|14295.4|14294.4|14286.3|14285.3|564
1644607760000|2022-02-11 19:29:20|14294.4|14293.4|14286.6|14285.6|14294.7|14293.7|14285.6|14284.6|272
1644607770000|2022-02-11 19:29:30|14286.7|14285.7|14287.3|14286.3|14288.7|14287.7|14281.6|14280.6|475
1644607780000|2022-02-11 19:29:40|14287.7|14286.7|14293.4|14292.4|14297.3|14296.3|14287.7|14286.7|474
1644607790000|2022-02-11 19:29:50|14293.7|14292.7|14298.6|14297.6|14304.3|14303.3|14292.9|14291.9|355
1644607800000|2022-02-11 19:30:00|14298.7|14297.7|14299.8|14298.8|14302.2|14301.2|14291.2|14290.2|372
1644607810000|2022-02-11 19:30:10|14300.8|14299.8|14306.9|14305.9|14309.4|14308.4|14296.9|14295.9|348
1644607820000|2022-02-11 19:30:20|14307.3|14306.3|14311.9|14310.9|14323.2|14322.2|14306.2|14305.2|529
1644607830000|2022-02-11 19:30:30|14314.6|14313.6|14315.2|14314.2|14322.8|14321.8|14312.6|14311.6|386
1644607840000|2022-02-11 19:30:40|14315.7|14314.7|14316.2|14315.2|14320.4|14319.4|14307.3|14306.3|215
1644607850000|2022-02-11 19:30:50|14316.4|14315.4|14311.4|14310.4|14316.7|14315.7|14309.2|14308.2|266
1644607860000|2022-02-11 19:31:00|14311.1|14310.1|14296.6|14295.6|14311.1|14310.1|14293.4|14292.4|388
1644607870000|2022-02-11 19:31:10|14296.4|14295.4|14298.4|14297.4|14301.4|14300.4|14293.2|14292.2|201
1644607880000|2022-02-11 19:31:20|14297.9|14296.9|14304.7|14303.7|14305.7|14304.7|14297.9|14296.9|127
1644607890000|2022-02-11 19:31:30|14304.6|14303.6|14303.3|14302.3|14305.4|14304.4|14299.9|14298.9|85
1644607900000|2022-02-11 19:31:40|14303.2|14302.2|14300.9|14299.9|14305.3|14304.3|14299.3|14298.3|152
1644607910000|2022-02-11 19:31:50|14300.4|14299.4|14296.8|14295.8|14300.7|14299.7|14293.8|14292.8|179
1644607920000|2022-02-11 19:32:00|14294.8|14293.8|14297.7|14296.7|14305.1|14304.1|14293.4|14292.4|221
1644607930000|2022-02-11 19:32:10|14297.6|14296.6|14292.8|14291.8|14297.9|14296.9|14290.3|14289.3|188
1644607940000|2022-02-11 19:32:20|14293.1|14292.1|14299.2|14298.2|14300.7|14299.7|14289.9|14288.9|203
1644607950000|2022-02-11 19:32:30|14300.2|14299.2|14290.4|14289.4|14300.8|14299.8|14290.4|14289.4|200
1644607960000|2022-02-11 19:32:40|14290.6|14289.6|14291.9|14290.9|14293.7|14292.7|14282.7|14281.7|340
1644607970000|2022-02-11 19:32:50|14292.1|14291.1|14299.7|14298.7|14305.1|14304.1|14289.8|14288.8|267
1644607980000|2022-02-11 19:33:00|14300.3|14299.3|14309.1|14308.1|14310.6|14309.6|14296.3|14295.3|288
1644607990000|2022-02-11 19:33:10|14308.8|14307.8|14322.7|14321.7|14322.8|14321.8|14307.1|14306.1|364
1644608000000|2022-02-11 19:33:20|14323.1|14322.1|14325.8|14324.8|14331.8|14330.8|14319.4|14318.4|545
1644608010000|2022-02-11 19:33:30|14325.1|14324.1|14338.3|14337.3|14339.1|14338.1|14325.1|14324.1|728
1644608020000|2022-02-11 19:33:40|14338.1|14337.1|14342.3|14341.3|14345.6|14344.6|14331.9|14330.9|477
1644608030000|2022-02-11 19:33:50|14341.8|14340.8|14331.9|14330.9|14341.8|14340.8|14329.6|14328.6|482
1644608040000|2022-02-11 19:34:00|14332.6|14331.6|14342.3|14341.3|14349.9|14348.9|14331.8|14330.8|416
1644608050000|2022-02-11 19:34:10|14343.2|14342.2|14357.3|14356.3|14360.6|14359.6|14342.1|14341.1|508
1644608060000|2022-02-11 19:34:20|14356.8|14355.8|14351.8|14350.8|14358.3|14357.3|14351.6|14350.6|437
1644608070000|2022-02-11 19:34:30|14351.9|14350.9|14341.3|14340.3|14351.9|14350.9|14341.2|14340.2|303
1644608080000|2022-02-11 19:34:40|14340.8|14339.8|14340.8|14339.8|14347.3|14346.3|14337.1|14336.1|305
1644608090000|2022-02-11 19:34:50|14340.9|14339.9|14342.2|14341.2|14342.8|14341.8|14336.6|14335.6|167
1644608100000|2022-02-11 19:35:00|14342.3|14341.3|14327.7|14326.7|14342.3|14341.3|14325.2|14324.2|424
1644608110000|2022-02-11 19:35:10|14327.2|14326.2|14321.4|14320.4|14327.4|14326.4|14315.4|14314.4|420
1644608120000|2022-02-11 19:35:20|14322.3|14321.3|14320.7|14319.7|14327.7|14326.7|14320.7|14319.7|241
1644608130000|2022-02-11 19:35:30|14321.6|14320.6|14323.8|14322.8|14332.3|14331.3|14319.3|14318.3|255
1644608140000|2022-02-11 19:35:40|14323.6|14322.6|14324.8|14323.8|14331.1|14330.1|14321.4|14320.4|196
1644608150000|2022-02-11 19:35:50|14324.7|14323.7|14322.8|14321.8|14326.1|14325.1|14318.6|14317.6|104
1644608160000|2022-02-11 19:36:00|14322.9|14321.9|14322.6|14321.6|14328.6|14327.6|14313.2|14312.2|347
1644608170000|2022-02-11 19:36:10|14323.1|14322.1|14319.1|14318.1|14323.3|14322.3|14314.4|14313.4|157
1644608180000|2022-02-11 19:36:20|14318.9|14317.9|14324.3|14323.3|14325.7|14324.7|14316.4|14315.4|140
1644608190000|2022-02-11 19:36:30|14323.4|14322.4|14323.1|14322.1|14331.7|14330.7|14321.3|14320.3|248
1644608200000|2022-02-11 19:36:40|14323.3|14322.3|14315.8|14314.8|14325.6|14324.6|14312.8|14311.8|209
1644608210000|2022-02-11 19:36:50|14316.3|14315.3|14315.4|14314.4|14320.7|14319.7|14312.2|14311.2|183
1644608220000|2022-02-11 19:37:00|14315.6|14314.6|14312.2|14311.2|14317.6|14316.6|14306.8|14305.8|318
1644608230000|2022-02-11 19:37:10|14313.4|14312.4|14313.8|14312.8|14317.2|14316.2|14312.2|14311.2|142
1644608240000|2022-02-11 19:37:20|14314.3|14313.3|14313.6|14312.6|14316.1|14315.1|14311.6|14310.6|164
1644608250000|2022-02-11 19:37:30|14313.4|14312.4|14323.3|14322.3|14331.6|14330.6|14313.4|14312.4|438
1644608260000|2022-02-11 19:37:40|14324.1|14323.1|14320.1|14319.1|14326.1|14325.1|14318.9|14317.9|96
1644608270000|2022-02-11 19:37:50|14319.9|14318.9|14313.8|14312.8|14321.2|14320.2|14312.8|14311.8|163
1644608280000|2022-02-11 19:38:00|14314.2|14313.2|14319.7|14318.7|14322.1|14321.1|14312.8|14311.8|133
1644608290000|2022-02-11 19:38:10|14319.3|14318.3|14332.8|14331.8|14335.1|14334.1|14319.2|14318.2|293
1644608300000|2022-02-11 19:38:20|14332.9|14331.9|14323.6|14322.6|14337.2|14336.2|14322.3|14321.3|319
1644608310000|2022-02-11 19:38:30|14323.7|14322.7|14323.2|14322.2|14325.7|14324.7|14316.4|14315.4|201
1644608320000|2022-02-11 19:38:40|14324.6|14323.6|14320.8|14319.8|14326.7|14325.7|14313.8|14312.8|306
1644608330000|2022-02-11 19:38:50|14320.7|14319.7|14320.4|14319.4|14325.1|14324.1|14318.6|14317.6|115
1644608340000|2022-02-11 19:39:00|14320.6|14319.6|14313.9|14312.9|14321.6|14320.6|14313.9|14312.9|171
1644608350000|2022-02-11 19:39:10|14312.1|14311.1|14314.3|14313.3|14314.7|14313.7|14307.1|14306.1|359
1644608360000|2022-02-11 19:39:20|14315.1|14314.1|14315.9|14314.9|14321.3|14320.3|14311.6|14310.6|140
1644608370000|2022-02-11 19:39:30|14315.8|14314.8|14327.6|14326.6|14330.6|14329.6|14315.1|14314.1|233
1644608380000|2022-02-11 19:39:40|14327.4|14326.4|14319.4|14318.4|14327.9|14326.9|14316.9|14315.9|106
1644608390000|2022-02-11 19:39:50|14318.6|14317.6|14311.3|14310.3|14322.2|14321.2|14309.8|14308.8|272
1644608400000|2022-02-11 19:40:00|14311.7|14310.7|14312.8|14311.8|14322.1|14321.1|14311.7|14310.7|218
1644608410000|2022-02-11 19:40:10|14313.1|14312.1|14303.1|14302.1|14313.3|14312.3|14300.7|14299.7|379
1644608420000|2022-02-11 19:40:20|14303.3|14302.3|14300.3|14299.3|14308.1|14307.1|14296.7|14295.7|255
1644608430000|2022-02-11 19:40:30|14300.2|14299.2|14297.6|14296.6|14306.1|14305.1|14296.9|14295.9|197
1644608440000|2022-02-11 19:40:40|14298.3|14297.3|14307.8|14306.8|14309.7|14308.7|14297.1|14296.1|275
1644608450000|2022-02-11 19:40:50|14307.7|14306.7|14303.4|14302.4|14307.7|14306.7|14299.7|14298.7|176
1644608460000|2022-02-11 19:41:00|14304.3|14303.3|14307.6|14306.6|14307.6|14306.6|14299.6|14298.6|201
1644608470000|2022-02-11 19:41:10|14306.8|14305.8|14303.1|14302.1|14307.1|14306.1|14301.3|14300.3|143
1644608480000|2022-02-11 19:41:20|14302.8|14301.8|14307.1|14306.1|14314.4|14313.4|14300.7|14299.7|219
1644608490000|2022-02-11 19:41:30|14306.3|14305.3|14307.4|14306.4|14308.2|14307.2|14300.8|14299.8|171
1644608500000|2022-02-11 19:41:40|14306.6|14305.6|14310.1|14309.1|14312.6|14311.6|14304.2|14303.2|161
1644608510000|2022-02-11 19:41:50|14310.6|14309.6|14299.6|14298.6|14312.3|14311.3|14298.8|14297.8|156
1644608520000|2022-02-11 19:42:00|14299.3|14298.3|14296.1|14295.1|14300.4|14299.4|14294.9|14293.9|200
1644608530000|2022-02-11 19:42:10|14295.9|14294.9|14286.1|14285.1|14296.9|14295.9|14284.1|14283.1|670
1644608540000|2022-02-11 19:42:20|14285.7|14284.7|14286.1|14285.1|14291.8|14290.8|14284.4|14283.4|264
1644608550000|2022-02-11 19:42:30|14286.3|14285.3|14291.3|14290.3|14294.6|14293.6|14285.9|14284.9|142
1644608560000|2022-02-11 19:42:40|14291.4|14290.4|14291.8|14290.8|14292.4|14291.4|14287.9|14286.9|227
1644608570000|2022-02-11 19:42:50|14291.7|14290.7|14291.6|14290.6|14294.6|14293.6|14289.2|14288.2|98
1644608580000|2022-02-11 19:43:00|14292.1|14291.1|14305.8|14304.8|14306.6|14305.6|14291.8|14290.8|362
1644608590000|2022-02-11 19:43:10|14306.7|14305.7|14318.1|14317.1|14320.8|14319.8|14306.7|14305.7|529
1644608600000|2022-02-11 19:43:20|14317.6|14316.6|14313.3|14312.3|14325.6|14324.6|14312.1|14311.1|349
1644608610000|2022-02-11 19:43:30|14312.7|14311.7|14320.3|14319.3|14329.7|14328.7|14310.9|14309.9|302
1644608620000|2022-02-11 19:43:40|14320.4|14319.4|14321.1|14320.1|14325.7|14324.7|14317.4|14316.4|192
1644608630000|2022-02-11 19:43:50|14321.3|14320.3|14312.8|14311.8|14321.3|14320.3|14312.8|14311.8|183
1644608640000|2022-02-11 19:44:00|14315.1|14314.1|14308.3|14307.3|14315.1|14314.1|14305.3|14304.3|245
1644608650000|2022-02-11 19:44:10|14308.6|14307.6|14304.1|14303.1|14308.8|14307.8|14300.4|14299.4|198
1644608660000|2022-02-11 19:44:20|14303.8|14302.8|14293.2|14292.2|14305.6|14304.6|14293.2|14292.2|205
1644608670000|2022-02-11 19:44:30|14293.3|14292.3|14294.3|14293.3|14300.6|14299.6|14291.8|14290.8|212
1644608680000|2022-02-11 19:44:40|14294.2|14293.2|14294.6|14293.6|14296.1|14295.1|14291.6|14290.6|154
1644608690000|2022-02-11 19:44:50|14294.1|14293.1|14290.6|14289.6|14294.7|14293.7|14286.1|14285.1|350
1644608700000|2022-02-11 19:45:00|14291.9|14290.9|14297.7|14296.7|14302.7|14301.7|14288.8|14287.8|340
1644608710000|2022-02-11 19:45:10|14297.8|14296.8|14299.2|14298.2|14300.8|14299.8|14294.3|14293.3|220
1644608720000|2022-02-11 19:45:20|14298.4|14297.4|14292.1|14291.1|14298.4|14297.4|14290.2|14289.2|278
1644608730000|2022-02-11 19:45:30|14292.6|14291.6|14282.8|14281.8|14293.7|14292.7|14281.1|14280.1|427
1644608740000|2022-02-11 19:45:40|14281.3|14280.3|14283.1|14282.1|14284.1|14283.1|14280.3|14279.3|286
1644608750000|2022-02-11 19:45:50|14282.3|14281.3|14276.3|14275.3|14283.9|14282.9|14273.8|14272.8|503
1644608760000|2022-02-11 19:46:00|14276.1|14275.1|14279.3|14278.3|14284.4|14283.4|14274.6|14273.6|269
1644608770000|2022-02-11 19:46:10|14279.1|14278.1|14270.1|14269.1|14279.1|14278.1|14267.3|14266.3|366
1644608780000|2022-02-11 19:46:20|14269.6|14268.6|14271.8|14270.8|14273.7|14272.7|14269.3|14268.3|261
1644608790000|2022-02-11 19:46:30|14272.1|14271.1|14267.6|14266.6|14272.1|14271.1|14266.3|14265.3|297
1644608800000|2022-02-11 19:46:40|14267.7|14266.7|14268.4|14267.4|14271.2|14270.2|14267.3|14266.3|227
1644608810000|2022-02-11 19:46:50|14268.8|14267.8|14265.1|14264.1|14269.6|14268.6|14264.9|14263.9|244
1644608820000|2022-02-11 19:47:00|14265.7|14264.7|14267.1|14266.1|14275.1|14274.1|14265.7|14264.7|285
1644608830000|2022-02-11 19:47:10|14266.9|14265.9|14263.4|14262.4|14268.3|14267.3|14262.2|14261.2|571
1644608840000|2022-02-11 19:47:20|14263.6|14262.6|14267.3|14266.3|14269.3|14268.3|14257.4|14256.4|1039
1644608850000|2022-02-11 19:47:30|14267.8|14266.8|14276.9|14275.9|14277.6|14276.6|14267.2|14266.2|504
1644608860000|2022-02-11 19:47:40|14276.8|14275.8|14271.9|14270.9|14280.7|14279.7|14267.3|14266.3|582
1644608870000|2022-02-11 19:47:50|14271.6|14270.6|14275.2|14274.2|14277.6|14276.6|14270.4|14269.4|215
1644608880000|2022-02-11 19:48:00|14275.3|14274.3|14284.4|14283.4|14288.8|14287.8|14275.3|14274.3|503
1644608890000|2022-02-11 19:48:10|14284.1|14283.1|14280.1|14279.1|14284.1|14283.1|14276.8|14275.8|197
1644608900000|2022-02-11 19:48:20|14280.3|14279.3|14282.1|14281.1|14285.6|14284.6|14279.8|14278.8|182
1644608910000|2022-02-11 19:48:30|14282.8|14281.8|14281.1|14280.1|14283.1|14282.1|14277.2|14276.2|252
1644608920000|2022-02-11 19:48:40|14281.8|14280.8|14276.7|14275.7|14284.6|14283.6|14275.6|14274.6|206
1644608930000|2022-02-11 19:48:50|14276.6|14275.6|14275.3|14274.3|14276.6|14275.6|14267.2|14266.2|279
1644608940000|2022-02-11 19:49:00|14275.6|14274.6|14268.2|14267.2|14278.6|14277.6|14267.1|14266.1|269
1644608950000|2022-02-11 19:49:10|14267.8|14266.8|14263.8|14262.8|14267.8|14266.8|14262.2|14261.2|271
1644608960000|2022-02-11 19:49:20|14263.1|14262.1|14272.1|14271.1|14274.6|14273.6|14263.1|14262.1|473
1644608970000|2022-02-11 19:49:30|14272.4|14271.4|14268.1|14267.1|14272.8|14271.8|14261.4|14260.4|326
1644608980000|2022-02-11 19:49:40|14267.8|14266.8|14271.7|14270.7|14272.4|14271.4|14262.4|14261.4|403
1644608990000|2022-02-11 19:49:50|14271.2|14270.2|14267.1|14266.1|14274.3|14273.3|14265.1|14264.1|217
1644609000000|2022-02-11 19:50:00|14266.6|14265.6|14260.6|14259.6|14268.1|14267.1|14260.3|14259.3|275
1644609010000|2022-02-11 19:50:10|14261.6|14260.6|14255.3|14254.3|14262.3|14261.3|14253.9|14252.9|456
1644609020000|2022-02-11 19:50:20|14255.2|14254.2|14259.8|14258.8|14265.4|14264.4|14254.6|14253.6|328
1644609030000|2022-02-11 19:50:30|14258.9|14257.9|14255.6|14254.6|14260.7|14259.7|14253.6|14252.6|328
1644609040000|2022-02-11 19:50:40|14255.8|14254.8|14256.1|14255.1|14257.8|14256.8|14253.7|14252.7|206
1644609050000|2022-02-11 19:50:50|14256.2|14255.2|14258.4|14257.4|14263.3|14262.3|14255.6|14254.6|236
1644609060000|2022-02-11 19:51:00|14258.1|14257.1|14262.6|14261.6|14268.6|14267.6|14255.1|14254.1|312
1644609070000|2022-02-11 19:51:10|14262.4|14261.4|14264.4|14263.4|14270.1|14269.1|14260.6|14259.6|231
1644609080000|2022-02-11 19:51:20|14265.2|14264.2|14255.1|14254.1|14266.1|14265.1|14254.3|14253.3|264
1644609090000|2022-02-11 19:51:30|14254.6|14253.6|14254.1|14253.1|14255.3|14254.3|14251.9|14250.9|578
1644609100000|2022-02-11 19:51:40|14253.8|14252.8|14241.3|14240.3|14254.4|14253.4|14239.1|14238.1|1259
1644609110000|2022-02-11 19:51:50|14241.8|14240.8|14237.6|14236.6|14241.9|14240.9|14235.1|14234.1|596
1644609120000|2022-02-11 19:52:00|14237.3|14236.3|14231.4|14230.4|14240.1|14239.1|14229.3|14228.3|468
1644609130000|2022-02-11 19:52:10|14231.7|14230.7|14231.2|14230.2|14237.2|14236.2|14231.2|14230.2|272
1644609140000|2022-02-11 19:52:20|14231.1|14230.1|14221.9|14220.9|14233.1|14232.1|14221.9|14220.9|501
1644609150000|2022-02-11 19:52:30|14221.7|14220.7|14228.9|14227.9|14230.2|14229.2|14220.8|14219.8|555
1644609160000|2022-02-11 19:52:40|14228.6|14227.6|14226.1|14225.1|14230.3|14229.3|14225.3|14224.3|281
1644609170000|2022-02-11 19:52:50|14225.8|14224.8|14224.9|14223.9|14227.2|14226.2|14223.1|14222.1|205
1644609180000|2022-02-11 19:53:00|14225.6|14224.6|14232.3|14231.3|14234.3|14233.3|14223.8|14222.8|379
1644609190000|2022-02-11 19:53:10|14232.9|14231.9|14240.6|14239.6|14245.7|14244.7|14232.6|14231.6|415
1644609200000|2022-02-11 19:53:20|14240.3|14239.3|14233.4|14232.4|14240.6|14239.6|14232.4|14231.4|219
1644609210000|2022-02-11 19:53:30|14233.2|14232.2|14231.7|14230.7|14236.8|14235.8|14230.4|14229.4|256
1644609220000|2022-02-11 19:53:40|14231.8|14230.8|14236.7|14235.7|14236.7|14235.7|14227.3|14226.3|224
1644609230000|2022-02-11 19:53:50|14237.9|14236.9|14241.8|14240.8|14244.1|14243.1|14237.2|14236.2|311
1644609240000|2022-02-11 19:54:00|14241.9|14240.9|14239.1|14238.1|14246.3|14245.3|14238.1|14237.1|293
1644609250000|2022-02-11 19:54:10|14238.9|14237.9|14246.8|14245.8|14247.8|14246.8|14236.1|14235.1|267
1644609260000|2022-02-11 19:54:20|14247.1|14246.1|14240.2|14239.2|14249.8|14248.8|14236.8|14235.8|259
1644609270000|2022-02-11 19:54:30|14239.1|14238.1|14240.1|14239.1|14248.1|14247.1|14238.3|14237.3|175
1644609280000|2022-02-11 19:54:40|14239.6|14238.6|14236.3|14235.3|14240.3|14239.3|14235.6|14234.6|160
1644609290000|2022-02-11 19:54:50|14236.2|14235.2|14242.6|14241.6|14247.3|14246.3|14233.8|14232.8|199
1644609300000|2022-02-11 19:55:00|14242.3|14241.3|14256.8|14255.8|14266.2|14265.2|14241.7|14240.7|1224
1644609310000|2022-02-11 19:55:10|14257.1|14256.1|14246.6|14245.6|14258.4|14257.4|14245.7|14244.7|343
1644609320000|2022-02-11 19:55:20|14247.7|14246.7|14257.8|14256.8|14257.8|14256.8|14246.1|14245.1|256
1644609330000|2022-02-11 19:55:30|14257.9|14256.9|14252.1|14251.1|14259.9|14258.9|14251.1|14250.1|225
1644609340000|2022-02-11 19:55:40|14253.1|14252.1|14249.3|14248.3|14253.8|14252.8|14247.7|14246.7|265
1644609350000|2022-02-11 19:55:50|14249.6|14248.6|14257.2|14256.2|14258.4|14257.4|14247.8|14246.8|196
1644609360000|2022-02-11 19:56:00|14258.1|14257.1|14250.6|14249.6|14263.7|14262.7|14250.3|14249.3|480
1644609370000|2022-02-11 19:56:10|14250.4|14249.4|14251.6|14250.6|14253.7|14252.7|14247.8|14246.8|211
1644609380000|2022-02-11 19:56:20|14252.1|14251.1|14253.1|14252.1|14254.1|14253.1|14248.6|14247.6|153
1644609390000|2022-02-11 19:56:30|14256.1|14255.1|14252.3|14251.3|14258.4|14257.4|14250.3|14249.3|225
1644609400000|2022-02-11 19:56:40|14252.2|14251.2|14259.8|14258.8|14262.9|14261.9|14250.8|14249.8|277
1644609410000|2022-02-11 19:56:50|14259.2|14258.2|14259.4|14258.4|14261.8|14260.8|14256.7|14255.7|166
1644609420000|2022-02-11 19:57:00|14259.2|14258.2|14268.9|14267.9|14272.1|14271.1|14258.8|14257.8|406
1644609430000|2022-02-11 19:57:10|14269.1|14268.1|14262.2|14261.2|14271.1|14270.1|14261.8|14260.8|311
1644609440000|2022-02-11 19:57:20|14261.3|14260.3|14260.3|14259.3|14263.7|14262.7|14257.4|14256.4|288
1644609450000|2022-02-11 19:57:30|14260.1|14259.1|14263.6|14262.6|14266.3|14265.3|14255.8|14254.8|285
1644609460000|2022-02-11 19:57:40|14263.4|14262.4|14263.1|14262.1|14269.6|14268.6|14260.2|14259.2|179
1644609470000|2022-02-11 19:57:50|14263.3|14262.3|14271.3|14270.3|14272.4|14271.4|14262.4|14261.4|212
1644609480000|2022-02-11 19:58:00|14271.1|14270.1|14265.6|14264.6|14271.1|14270.1|14265.1|14264.1|213
1644609490000|2022-02-11 19:58:10|14265.3|14264.3|14271.7|14270.7|14274.7|14273.7|14265.3|14264.3|245
1644609500000|2022-02-11 19:58:20|14271.1|14270.1|14272.1|14271.1|14272.6|14271.6|14267.1|14266.1|218
1644609510000|2022-02-11 19:58:30|14271.6|14270.6|14271.2|14270.2|14273.6|14272.6|14267.4|14266.4|177
1644609520000|2022-02-11 19:58:40|14272.1|14271.1|14268.3|14267.3|14280.2|14279.2|14267.8|14266.8|316
1644609530000|2022-02-11 19:58:50|14266.2|14265.2|14270.6|14269.6|14274.7|14273.7|14266.1|14265.1|193
1644609540000|2022-02-11 19:59:00|14271.3|14270.3|14264.8|14263.8|14271.9|14270.9|14263.6|14262.6|202
1644609550000|2022-02-11 19:59:10|14264.6|14263.6|14265.8|14264.8|14265.9|14264.9|14261.9|14260.9|296
1644609560000|2022-02-11 19:59:20|14265.3|14264.3|14263.6|14262.6|14267.2|14266.2|14258.4|14257.4|417
1644609570000|2022-02-11 19:59:30|14263.4|14262.4|14267.8|14266.8|14269.8|14268.8|14262.8|14261.8|144
1644609580000|2022-02-11 19:59:40|14267.6|14266.6|14278.1|14277.1|14280.1|14279.1|14264.7|14263.7|450
1644609590000|2022-02-11 19:59:50|14278.3|14277.3|14276.3|14275.3|14279.8|14278.8|14273.3|14272.3|234
1644609600000|2022-02-11 20:00:00|14277.8|14276.8|14280.3|14279.3|14284.6|14283.6|14271.6|14270.6|531
1644609610000|2022-02-11 20:00:10|14280.2|14279.2|14277.8|14276.8|14286.3|14285.3|14274.8|14273.8|369
1644609620000|2022-02-11 20:00:20|14278.1|14277.1|14290.1|14289.1|14290.1|14289.1|14273.3|14272.3|426
1644609630000|2022-02-11 20:00:30|14289.1|14288.1|14295.6|14294.6|14297.6|14296.6|14286.6|14285.6|562
1644609640000|2022-02-11 20:00:40|14295.8|14294.8|14286.4|14285.4|14298.7|14297.7|14285.3|14284.3|482
1644609650000|2022-02-11 20:00:50|14287.3|14286.3|14296.2|14295.2|14296.3|14295.3|14286.6|14285.6|263
1644609660000|2022-02-11 20:01:00|14295.8|14294.8|14295.7|14294.7|14300.4|14299.4|14294.2|14293.2|331
1644609670000|2022-02-11 20:01:10|14295.8|14294.8|14294.8|14293.8|14296.6|14295.6|14289.8|14288.8|321
1644609680000|2022-02-11 20:01:20|14294.9|14293.9|14299.7|14298.7|14302.4|14301.4|14294.9|14293.9|307
1644609690000|2022-02-11 20:01:30|14299.6|14298.6|14293.8|14292.8|14303.6|14302.6|14289.3|14288.3|344
1644609700000|2022-02-11 20:01:40|14294.3|14293.3|14302.3|14301.3|14306.8|14305.8|14292.6|14291.6|303
1644609710000|2022-02-11 20:01:50|14302.6|14301.6|14297.3|14296.3|14305.2|14304.2|14297.3|14296.3|198
1644609720000|2022-02-11 20:02:00|14296.7|14295.7|14302.3|14301.3|14304.2|14303.2|14295.8|14294.8|209
1644609730000|2022-02-11 20:02:10|14302.1|14301.1|14303.9|14302.9|14307.8|14306.8|14299.6|14298.6|400
1644609740000|2022-02-11 20:02:20|14303.7|14302.7|14289.8|14288.8|14305.1|14304.1|14289.1|14288.1|453
1644609750000|2022-02-11 20:02:30|14289.7|14288.7|14287.9|14286.9|14290.3|14289.3|14287.8|14286.8|62
1644609760000|2022-02-11 20:02:40|14287.8|14286.8|14294.4|14293.4|14294.4|14293.4|14284.8|14283.8|238
1644609770000|2022-02-11 20:02:50|14302.8|14301.8|14300.3|14299.3|14303.2|14302.2|14300.3|14299.3|604
1644609780000|2022-02-11 20:03:00|14300.2|14299.2|14296.1|14295.1|14303.1|14302.1|14294.7|14293.7|101
1644609790000|2022-02-11 20:03:10|14296.3|14295.3|14296.2|14295.2|14296.6|14295.6|14296.2|14295.2|1
1644609800000|2022-02-11 20:03:20|14302.1|14301.1|14320.1|14319.1|14322.6|14321.6|14302.1|14301.1|1708
1644609810000|2022-02-11 20:03:30|14319.9|14318.9|14317.3|14316.3|14319.9|14318.9|14314.7|14313.7|200
1644609820000|2022-02-11 20:03:40|14317.4|14316.4|14319.6|14318.6|14320.9|14319.9|14316.4|14315.4|27
1644609830000|2022-02-11 20:03:50|14319.4|14318.4|14340.3|14339.3|14340.6|14339.6|14319.1|14318.1|1354
1644609840000|2022-02-11 20:04:00|14340.1|14339.1|14340.9|14339.9|14340.9|14339.9|14339.2|14338.2|26
1644609850000|2022-02-11 20:04:10|14341.1|14340.1|14346.8|14345.8|14347.3|14346.3|14337.4|14336.4|595
1644609860000|2022-02-11 20:04:20|14341.4|14340.4|14344.7|14343.7|14349.1|14348.1|14339.6|14338.6|1085
1644609870000|2022-02-11 20:04:30|14345.3|14344.3|14347.3|14346.3|14347.7|14346.7|14344.6|14343.6|42
1644609880000|2022-02-11 20:04:40|14347.6|14346.6|14339.2|14338.2|14347.6|14346.6|14336.6|14335.6|763
1644609890000|2022-02-11 20:04:50|14339.8|14338.8|14332.6|14331.6|14341.3|14340.3|14326.6|14325.6|479
1644609900000|2022-02-11 20:05:00|14332.4|14331.4|14328.7|14327.7|14332.4|14331.4|14324.7|14323.7|429
1644609910000|2022-02-11 20:05:10|14329.8|14328.8|14330.6|14329.6|14333.1|14332.1|14320.3|14319.3|456
1644609920000|2022-02-11 20:05:20|14330.8|14329.8|14336.2|14335.2|14340.6|14339.6|14327.1|14326.1|605
1644609930000|2022-02-11 20:05:30|14336.7|14335.7|14335.1|14334.1|14341.1|14340.1|14332.7|14331.7|247
1644609940000|2022-02-11 20:05:40|14334.9|14333.9|14325.1|14324.1|14335.3|14334.3|14325.1|14324.1|303
1644609950000|2022-02-11 20:05:50|14324.8|14323.8|14324.4|14323.4|14328.3|14327.3|14318.1|14317.1|304
1644609960000|2022-02-11 20:06:00|14324.6|14323.6|14309.8|14308.8|14324.6|14323.6|14309.8|14308.8|390
1644609970000|2022-02-11 20:06:10|14308.4|14307.4|14307.9|14306.9|14313.6|14312.6|14304.8|14303.8|247
1644609980000|2022-02-11 20:06:20|14307.8|14306.8|14304.8|14303.8|14311.9|14310.9|14303.6|14302.6|220
1644609990000|2022-02-11 20:06:30|14304.3|14303.3|14306.3|14305.3|14308.8|14307.8|14295.8|14294.8|414
1644610000000|2022-02-11 20:06:40|14307.1|14306.1|14302.6|14301.6|14307.3|14306.3|14300.1|14299.1|305
1644610010000|2022-02-11 20:06:50|14302.4|14301.4|14308.2|14307.2|14313.6|14312.6|14301.8|14300.8|252
1644610020000|2022-02-11 20:07:00|14308.3|14307.3|14304.1|14303.1|14308.8|14307.8|14303.1|14302.1|217
1644610030000|2022-02-11 20:07:10|14304.2|14303.2|14304.6|14303.6|14305.3|14304.3|14290.7|14289.7|382
1644610040000|2022-02-11 20:07:20|14305.3|14304.3|14310.2|14309.2|14311.1|14310.1|14299.3|14298.3|465
1644610050000|2022-02-11 20:07:30|14310.3|14309.3|14299.3|14298.3|14310.3|14309.3|14298.2|14297.2|273
1644610060000|2022-02-11 20:07:40|14299.6|14298.6|14295.4|14294.4|14305.1|14304.1|14295.2|14294.2|184
1644610070000|2022-02-11 20:07:50|14296.1|14295.1|14300.8|14299.8|14301.4|14300.4|14293.9|14292.9|206
1644610080000|2022-02-11 20:08:00|14301.9|14300.9|14317.8|14316.8|14318.4|14317.4|14299.6|14298.6|420
1644610090000|2022-02-11 20:08:10|14317.6|14316.6|14321.8|14320.8|14326.3|14325.3|14316.2|14315.2|374
1644610100000|2022-02-11 20:08:20|14321.3|14320.3|14315.8|14314.8|14323.6|14322.6|14313.6|14312.6|149
1644610110000|2022-02-11 20:08:30|14316.6|14315.6|14319.1|14318.1|14325.3|14324.3|14315.3|14314.3|195
1644610120000|2022-02-11 20:08:40|14318.9|14317.9|14312.3|14311.3|14319.9|14318.9|14312.3|14311.3|283
1644610130000|2022-02-11 20:08:50|14313.1|14312.1|14301.1|14300.1|14313.3|14312.3|14298.4|14297.4|307
1644610140000|2022-02-11 20:09:00|14301.2|14300.2|14298.3|14297.3|14302.3|14301.3|14292.9|14291.9|259
1644610150000|2022-02-11 20:09:10|14298.2|14297.2|14290.9|14289.9|14300.8|14299.8|14287.6|14286.6|540
1644610160000|2022-02-11 20:09:20|14291.1|14290.1|14289.6|14288.6|14296.2|14295.2|14287.2|14286.2|207
1644610170000|2022-02-11 20:09:30|14290.1|14289.1|14291.8|14290.8|14298.9|14297.9|14289.3|14288.3|303
1644610180000|2022-02-11 20:09:40|14291.7|14290.7|14291.8|14290.8|14293.9|14292.9|14287.1|14286.1|254
1644610190000|2022-02-11 20:09:50|14291.9|14290.9|14292.8|14291.8|14292.9|14291.9|14288.3|14287.3|213
1644610200000|2022-02-11 20:10:00|14295.9|14294.9|14290.8|14289.8|14300.6|14299.6|14284.8|14283.8|386
1644610210000|2022-02-11 20:10:10|14290.7|14289.7|14286.8|14285.8|14293.6|14292.6|14285.4|14284.4|183
1644610220000|2022-02-11 20:10:20|14287.1|14286.1|14287.1|14286.1|14290.3|14289.3|14284.8|14283.8|147
1644610230000|2022-02-11 20:10:30|14287.2|14286.2|14278.4|14277.4|14287.2|14286.2|14276.8|14275.8|275
1644610240000|2022-02-11 20:10:40|14277.7|14276.7|14275.8|14274.8|14283.7|14282.7|14275.4|14274.4|175
1644610250000|2022-02-11 20:10:50|14276.1|14275.1|14275.7|14274.7|14278.1|14277.1|14271.8|14270.8|301
1644610260000|2022-02-11 20:11:00|14275.6|14274.6|14283.3|14282.3|14289.3|14288.3|14275.6|14274.6|349
1644610270000|2022-02-11 20:11:10|14283.2|14282.2|14278.6|14277.6|14283.3|14282.3|14272.8|14271.8|232
1644610280000|2022-02-11 20:11:20|14278.4|14277.4|14283.2|14282.2|14285.1|14284.1|14278.4|14277.4|324
1644610290000|2022-02-11 20:11:30|14283.6|14282.6|14275.2|14274.2|14285.1|14284.1|14270.8|14269.8|305
1644610300000|2022-02-11 20:11:40|14275.1|14274.1|14274.9|14273.9|14277.2|14276.2|14269.6|14268.6|465
1644610310000|2022-02-11 20:11:50|14275.3|14274.3|14273.9|14272.9|14278.8|14277.8|14271.9|14270.9|151
1644610320000|2022-02-11 20:12:00|14273.8|14272.8|14278.1|14277.1|14278.9|14277.9|14270.4|14269.4|213
1644610330000|2022-02-11 20:12:10|14277.8|14276.8|14281.6|14280.6|14293.7|14292.7|14277.3|14276.3|396
1644610340000|2022-02-11 20:12:20|14281.9|14280.9|14284.7|14283.7|14285.7|14284.7|14278.9|14277.9|157
1644610350000|2022-02-11 20:12:30|14283.6|14282.6|14293.7|14292.7|14295.7|14294.7|14283.3|14282.3|244
1644610360000|2022-02-11 20:12:40|14293.4|14292.4|14302.1|14301.1|14306.6|14305.6|14292.4|14291.4|419
1644610370000|2022-02-11 20:12:50|14301.7|14300.7|14291.4|14290.4|14301.7|14300.7|14291.3|14290.3|199
1644610380000|2022-02-11 20:13:00|14292.1|14291.1|14290.2|14289.2|14294.8|14293.8|14285.2|14284.2|163
1644610390000|2022-02-11 20:13:10|14290.3|14289.3|14283.4|14282.4|14290.8|14289.8|14282.2|14281.2|132
1644610400000|2022-02-11 20:13:20|14283.3|14282.3|14286.2|14285.2|14290.4|14289.4|14282.7|14281.7|119
1644610410000|2022-02-11 20:13:30|14286.3|14285.3|14294.2|14293.2|14296.9|14295.9|14285.2|14284.2|130
1644610420000|2022-02-11 20:13:40|14292.9|14291.9|14283.8|14282.8|14296.7|14295.7|14281.9|14280.9|167
1644610430000|2022-02-11 20:13:50|14282.9|14281.9|14286.7|14285.7|14288.7|14287.7|14281.8|14280.8|91
1644610440000|2022-02-11 20:14:00|14286.4|14285.4|14291.3|14290.3|14291.3|14290.3|14285.6|14284.6|117
1644610450000|2022-02-11 20:14:10|14291.2|14290.2|14286.9|14285.9|14291.6|14290.6|14281.8|14280.8|118
1644610460000|2022-02-11 20:14:20|14288.3|14287.3|14283.1|14282.1|14288.3|14287.3|14279.6|14278.6|105
1644610470000|2022-02-11 20:14:30|14282.8|14281.8|14280.8|14279.8|14285.2|14284.2|14277.2|14276.2|121
1644610480000|2022-02-11 20:14:40|14280.9|14279.9|14284.4|14283.4|14287.4|14286.4|14279.1|14278.1|123
1644610490000|2022-02-11 20:14:50|14283.9|14282.9|14284.9|14283.9|14287.4|14286.4|14283.6|14282.6|89
1644610500000|2022-02-11 20:15:00|14284.8|14283.8|14295.6|14294.6|14302.2|14301.2|14282.3|14281.3|342
1644610510000|2022-02-11 20:15:10|14295.8|14294.8|14316.2|14315.2|14317.9|14316.9|14293.7|14292.7|485
1644610520000|2022-02-11 20:15:20|14315.7|14314.7|14306.4|14305.4|14317.2|14316.2|14306.4|14305.4|256
1644610530000|2022-02-11 20:15:30|14306.6|14305.6|14310.9|14309.9|14316.3|14315.3|14305.1|14304.1|261
1644610540000|2022-02-11 20:15:40|14310.8|14309.8|14309.7|14308.7|14317.2|14316.2|14306.2|14305.2|225
1644610550000|2022-02-11 20:15:50|14308.6|14307.6|14311.1|14310.1|14316.7|14315.7|14307.2|14306.2|285
1644610560000|2022-02-11 20:16:00|14310.9|14309.9|14313.3|14312.3|14316.9|14315.9|14307.9|14306.9|242
1644610570000|2022-02-11 20:16:10|14313.6|14312.6|14316.2|14315.2|14326.2|14325.2|14312.7|14311.7|348
1644610580000|2022-02-11 20:16:20|14316.3|14315.3|14304.9|14303.9|14317.6|14316.6|14303.7|14302.7|320
1644610590000|2022-02-11 20:16:30|14304.8|14303.8|14306.9|14305.9|14310.8|14309.8|14300.6|14299.6|162
1644610600000|2022-02-11 20:16:40|14307.7|14306.7|14300.7|14299.7|14309.6|14308.6|14300.7|14299.7|92
1644610610000|2022-02-11 20:16:50|14301.2|14300.2|14293.8|14292.8|14301.8|14300.8|14289.7|14288.7|228
1644610620000|2022-02-11 20:17:00|14293.6|14292.6|14288.4|14287.4|14294.1|14293.1|14285.1|14284.1|281
1644610630000|2022-02-11 20:17:10|14288.9|14287.9|14282.7|14281.7|14290.6|14289.6|14280.7|14279.7|239
1644610640000|2022-02-11 20:17:20|14282.4|14281.4|14283.3|14282.3|14285.2|14284.2|14277.9|14276.9|194
1644610650000|2022-02-11 20:17:30|14284.4|14283.4|14271.4|14270.4|14285.4|14284.4|14268.8|14267.8|559
1644610660000|2022-02-11 20:17:40|14271.3|14270.3|14274.3|14273.3|14274.7|14273.7|14268.4|14267.4|268
1644610670000|2022-02-11 20:17:50|14274.2|14273.2|14275.7|14274.7|14278.7|14277.7|14272.9|14271.9|144
1644610680000|2022-02-11 20:18:00|14275.2|14274.2|14270.7|14269.7|14275.4|14274.4|14268.3|14267.3|208
1644610690000|2022-02-11 20:18:10|14270.9|14269.9|14269.1|14268.1|14272.7|14271.7|14263.3|14262.3|502
1644610700000|2022-02-11 20:18:20|14269.2|14268.2|14268.2|14267.2|14273.9|14272.9|14267.6|14266.6|182
1644610710000|2022-02-11 20:18:30|14267.7|14266.7|14260.2|14259.2|14268.8|14267.8|14256.6|14255.6|426
1644610720000|2022-02-11 20:18:40|14260.1|14259.1|14257.4|14256.4|14263.7|14262.7|14257.4|14256.4|196
1644610730000|2022-02-11 20:18:50|14257.2|14256.2|14261.8|14260.8|14264.8|14263.8|14255.8|14254.8|240
1644610740000|2022-02-11 20:19:00|14261.9|14260.9|14274.9|14273.9|14278.2|14277.2|14261.8|14260.8|559
1644610750000|2022-02-11 20:19:10|14275.7|14274.7|14271.7|14270.7|14281.2|14280.2|14270.4|14269.4|313
1644610760000|2022-02-11 20:19:20|14271.9|14270.9|14262.3|14261.3|14271.9|14270.9|14259.1|14258.1|244
1644610770000|2022-02-11 20:19:30|14262.2|14261.2|14263.7|14262.7|14267.2|14266.2|14255.6|14254.6|298
1644610780000|2022-02-11 20:19:40|14263.4|14262.4|14264.7|14263.7|14267.9|14266.9|14263.1|14262.1|222
1644610790000|2022-02-11 20:19:50|14262.6|14261.6|14261.6|14260.6|14265.1|14264.1|14259.1|14258.1|183
1644610800000|2022-02-11 20:20:00|14260.2|14259.2|14259.3|14258.3|14264.3|14263.3|14248|14247|363
1644610810000|2022-02-11 20:20:10|14259.5|14258.5|14257|14256|14261.3|14260.3|14256.2|14255.2|160
1644610820000|2022-02-11 20:20:20|14257.2|14256.2|14249.7|14248.7|14260|14259|14247.7|14246.7|152
1644610830000|2022-02-11 20:20:30|14249.5|14248.5|14248.2|14247.2|14250.8|14249.8|14245.9|14244.9|169
1644610840000|2022-02-11 20:20:40|14247.4|14246.4|14249.7|14248.7|14252.7|14251.7|14246.4|14245.4|138
1644610850000|2022-02-11 20:20:50|14249.5|14248.5|14250.3|14249.3|14252.7|14251.7|14247.3|14246.3|114
1644610860000|2022-02-11 20:21:00|14251.4|14250.4|14256.5|14255.5|14262.5|14261.5|14250|14249|262
1644610870000|2022-02-11 20:21:10|14256.4|14255.4|14263.8|14262.8|14266.7|14265.7|14255.3|14254.3|223
1644610880000|2022-02-11 20:21:20|14264.5|14263.5|14266.8|14265.8|14268.2|14267.2|14259.5|14258.5|205
1644610890000|2022-02-11 20:21:30|14268.8|14267.8|14273.7|14272.7|14277.2|14276.2|14267.5|14266.5|428
1644610900000|2022-02-11 20:21:40|14273.8|14272.8|14269|14268|14273.8|14272.8|14267.4|14266.4|92
1644610910000|2022-02-11 20:21:50|14269.8|14268.8|14265.8|14264.8|14269.8|14268.8|14263.4|14262.4|136
1644610920000|2022-02-11 20:22:00|14265.4|14264.4|14261.9|14260.9|14270.7|14269.7|14260.4|14259.4|210
1644610930000|2022-02-11 20:22:10|14262|14261|14260.7|14259.7|14267.8|14266.8|14259.5|14258.5|88
1644610940000|2022-02-11 20:22:20|14260.5|14259.5|14258.5|14257.5|14262.4|14261.4|14256.9|14255.9|108
1644610950000|2022-02-11 20:22:30|14258.4|14257.4|14260.3|14259.3|14261.4|14260.4|14257.8|14256.8|61
1644610960000|2022-02-11 20:22:40|14259.8|14258.8|14255.4|14254.4|14266.8|14265.8|14255|14254|169
1644610970000|2022-02-11 20:22:50|14255.5|14254.5|14254.3|14253.3|14258.4|14257.4|14252.8|14251.8|169
1644610980000|2022-02-11 20:23:00|14253.8|14252.8|14247.3|14246.3|14256.2|14255.2|14246|14245|249
1644610990000|2022-02-11 20:23:10|14247.4|14246.4|14256.5|14255.5|14257.2|14256.2|14247.4|14246.4|137
1644611000000|2022-02-11 20:23:20|14256.8|14255.8|14255.2|14254.2|14261.8|14260.8|14254.8|14253.8|135
1644611010000|2022-02-11 20:23:30|14255|14254|14248.7|14247.7|14255|14254|14245|14244|142
1644611020000|2022-02-11 20:23:40|14248.3|14247.3|14247|14246|14248.8|14247.8|14242.4|14241.4|185
1644611030000|2022-02-11 20:23:50|14247.8|14246.8|14247.7|14246.7|14248.7|14247.7|14243.3|14242.3|118
1644611040000|2022-02-11 20:24:00|14248.2|14247.2|14241.8|14240.8|14250.8|14249.8|14239.4|14238.4|382
1644611050000|2022-02-11 20:24:10|14241.9|14240.9|14243|14242|14244.9|14243.9|14239.8|14238.8|144
1644611060000|2022-02-11 20:24:20|14243.3|14242.3|14246.8|14245.8|14249|14248|14241.2|14240.2|177
1644611070000|2022-02-11 20:24:30|14247.2|14246.2|14252.8|14251.8|14254.3|14253.3|14247|14246|140
1644611080000|2022-02-11 20:24:40|14253.2|14252.2|14242.7|14241.7|14254|14253|14242|14241|237
1644611090000|2022-02-11 20:24:50|14242.5|14241.5|14251.8|14250.8|14253.7|14252.7|14242.5|14241.5|148
1644611100000|2022-02-11 20:25:00|14251.5|14250.5|14255.5|14254.5|14262.7|14261.7|14251.5|14250.5|217
1644611110000|2022-02-11 20:25:10|14255.4|14254.4|14264.3|14263.3|14271.2|14270.2|14254.4|14253.4|292
1644611120000|2022-02-11 20:25:20|14263.5|14262.5|14260.3|14259.3|14265.3|14264.3|14259.4|14258.4|171
1644611130000|2022-02-11 20:25:30|14260.5|14259.5|14255.3|14254.3|14260.5|14259.5|14248.4|14247.4|373
1644611140000|2022-02-11 20:25:40|14255.4|14254.4|14249.5|14248.5|14256|14255|14248|14247|167
1644611150000|2022-02-11 20:25:50|14249.8|14248.8|14262.2|14261.2|14265.4|14264.4|14249.3|14248.3|267
1644611160000|2022-02-11 20:26:00|14263.4|14262.4|14263.7|14262.7|14269.4|14268.4|14259.8|14258.8|237
1644611170000|2022-02-11 20:26:10|14263|14262|14261.9|14260.9|14264.3|14263.3|14259.5|14258.5|166
1644611180000|2022-02-11 20:26:20|14261.3|14260.3|14263.7|14262.7|14264.4|14263.4|14260.2|14259.2|123
1644611190000|2022-02-11 20:26:30|14265|14264|14255.3|14254.3|14265|14264|14253.8|14252.8|130
1644611200000|2022-02-11 20:26:40|14255.2|14254.2|14263.9|14262.9|14264.4|14263.4|14255|14254|111
1644611210000|2022-02-11 20:26:50|14263.5|14262.5|14273.3|14272.3|14282.2|14281.2|14263.2|14262.2|490
1644611220000|2022-02-11 20:27:00|14271.9|14270.9|14279.4|14278.4|14285|14284|14271.9|14270.9|287
1644611230000|2022-02-11 20:27:10|14279.5|14278.5|14271.8|14270.8|14279.8|14278.8|14269.7|14268.7|218
1644611240000|2022-02-11 20:27:20|14272.3|14271.3|14266.8|14265.8|14276.4|14275.4|14266.8|14265.8|187
1644611250000|2022-02-11 20:27:30|14266.7|14265.7|14257.3|14256.3|14266.7|14265.7|14255.2|14254.2|151
1644611260000|2022-02-11 20:27:40|14256.2|14255.2|14256.8|14255.8|14257.5|14256.5|14252.3|14251.3|210
1644611270000|2022-02-11 20:27:50|14256.7|14255.7|14256.5|14255.5|14257.8|14256.8|14254|14253|110
1644611280000|2022-02-11 20:28:00|14256.7|14255.7|14259.8|14258.8|14263.4|14262.4|14255.3|14254.3|323
1644611290000|2022-02-11 20:28:10|14260.2|14259.2|14250.8|14249.8|14260.7|14259.7|14244.7|14243.7|262
1644611300000|2022-02-11 20:28:20|14250.7|14249.7|14253.5|14252.5|14257|14256|14249|14248|110
1644611310000|2022-02-11 20:28:30|14254.3|14253.3|14249.5|14248.5|14256|14255|14247|14246|149
1644611320000|2022-02-11 20:28:40|14249.4|14248.4|14251.4|14250.4|14253|14252|14248.3|14247.3|88
1644611330000|2022-02-11 20:28:50|14251.3|14250.3|14257.8|14256.8|14261.3|14260.3|14243.9|14242.9|285
1644611340000|2022-02-11 20:29:00|14257.7|14256.7|14263.4|14262.4|14266.7|14265.7|14257|14256|237
1644611350000|2022-02-11 20:29:10|14263.8|14262.8|14265.3|14264.3|14266.3|14265.3|14258.2|14257.2|191
1644611360000|2022-02-11 20:29:20|14264.8|14263.8|14262.7|14261.7|14268.8|14267.8|14261.2|14260.2|89
1644611370000|2022-02-11 20:29:30|14262.5|14261.5|14277.3|14276.3|14280|14279|14259.5|14258.5|331
1644611380000|2022-02-11 20:29:40|14276.8|14275.8|14279.9|14278.9|14283.2|14282.2|14275.3|14274.3|360
1644611390000|2022-02-11 20:29:50|14279.8|14278.8|14270.5|14269.5|14279.8|14278.8|14270.5|14269.5|307
1644611400000|2022-02-11 20:30:00|14270.2|14269.2|14270.5|14269.5|14273.9|14272.9|14256|14255|409
1644611410000|2022-02-11 20:30:10|14270.3|14269.3|14272|14271|14273.2|14272.2|14267|14266|217
1644611420000|2022-02-11 20:30:20|14271.9|14270.9|14269.5|14268.5|14276.2|14275.2|14266.4|14265.4|311
1644611430000|2022-02-11 20:30:30|14269.2|14268.2|14271.8|14270.8|14276.3|14275.3|14266.2|14265.2|233
1644611440000|2022-02-11 20:30:40|14272|14271|14268.7|14267.7|14273.8|14272.8|14266.8|14265.8|152
1644611450000|2022-02-11 20:30:50|14268.5|14267.5|14259.5|14258.5|14268.7|14267.7|14257.5|14256.5|295
1644611460000|2022-02-11 20:31:00|14259.7|14258.7|14252.3|14251.3|14261.8|14260.8|14251.4|14250.4|293
1644611470000|2022-02-11 20:31:10|14252.7|14251.7|14255|14254|14256|14255|14249.4|14248.4|242
1644611480000|2022-02-11 20:31:20|14254.9|14253.9|14256.7|14255.7|14261.2|14260.2|14253.3|14252.3|176
1644611490000|2022-02-11 20:31:30|14256.9|14255.9|14256.2|14255.2|14259.4|14258.4|14255.4|14254.4|135
1644611500000|2022-02-11 20:31:40|14256|14255|14256.8|14255.8|14259|14258|14254.9|14253.9|99
1644611510000|2022-02-11 20:31:50|14256.9|14255.9|14256|14255|14262.8|14261.8|14255.3|14254.3|158
1644611520000|2022-02-11 20:32:00|14256.2|14255.2|14246.9|14245.9|14256.2|14255.2|14243.9|14242.9|456
1644611530000|2022-02-11 20:32:10|14245.9|14244.9|14239.7|14238.7|14246.2|14245.2|14238.2|14237.2|289
1644611540000|2022-02-11 20:32:20|14239.5|14238.5|14236.3|14235.3|14239.9|14238.9|14232.4|14231.4|410
1644611550000|2022-02-11 20:32:30|14236.2|14235.2|14232.5|14231.5|14236.8|14235.8|14231.3|14230.3|288
1644611560000|2022-02-11 20:32:40|14232.7|14231.7|14232.8|14231.8|14239|14238|14231.2|14230.2|274
1644611570000|2022-02-11 20:32:50|14233.4|14232.4|14236.5|14235.5|14237.9|14236.9|14233.2|14232.2|167
1644611580000|2022-02-11 20:33:00|14236.9|14235.9|14231.2|14230.2|14243.8|14242.8|14230.3|14229.3|441
1644611590000|2022-02-11 20:33:10|14230.9|14229.9|14236.7|14235.7|14238.8|14237.8|14230.4|14229.4|271
1644611600000|2022-02-11 20:33:20|14236.8|14235.8|14238.7|14237.7|14244.3|14243.3|14236.8|14235.8|279
1644611610000|2022-02-11 20:33:30|14238.5|14237.5|14244|14243|14251.5|14250.5|14238.4|14237.4|236
1644611620000|2022-02-11 20:33:40|14244.4|14243.4|14239.2|14238.2|14244.4|14243.4|14236.5|14235.5|187
1644611630000|2022-02-11 20:33:50|14239.4|14238.4|14245.7|14244.7|14245.8|14244.8|14238|14237|189
1644611640000|2022-02-11 20:34:00|14245.4|14244.4|14255.2|14254.2|14258.2|14257.2|14245.3|14244.3|374
1644611650000|2022-02-11 20:34:10|14254.5|14253.5|14263|14262|14263.5|14262.5|14250.8|14249.8|316
1644611660000|2022-02-11 20:34:20|14262.9|14261.9|14264.5|14263.5|14264.7|14263.7|14256.4|14255.4|327
1644611670000|2022-02-11 20:34:30|14264.2|14263.2|14269.9|14268.9|14272.3|14271.3|14264.2|14263.2|471
1644611680000|2022-02-11 20:34:40|14270.7|14269.7|14269.8|14268.8|14271.8|14270.8|14264|14263|246
1644611690000|2022-02-11 20:34:50|14269.9|14268.9|14263.2|14262.2|14273.9|14272.9|14261.5|14260.5|401
1644611700000|2022-02-11 20:35:00|14262.7|14261.7|14253.4|14252.4|14265.8|14264.8|14252.7|14251.7|348
1644611710000|2022-02-11 20:35:10|14253.5|14252.5|14253.5|14252.5|14259.3|14258.3|14252.3|14251.3|171
1644611720000|2022-02-11 20:35:20|14253.8|14252.8|14249.5|14248.5|14254.7|14253.7|14247.2|14246.2|181
1644611730000|2022-02-11 20:35:30|14249.3|14248.3|14256.4|14255.4|14259.9|14258.9|14245.9|14244.9|152
1644611740000|2022-02-11 20:35:40|14256.3|14255.3|14249.7|14248.7|14258.5|14257.5|14249|14248|158
1644611750000|2022-02-11 20:35:50|14248.3|14247.3|14249.5|14248.5|14251.3|14250.3|14244.2|14243.2|143
1644611760000|2022-02-11 20:36:00|14249.8|14248.8|14252.5|14251.5|14256.8|14255.8|14248.8|14247.8|135
1644611770000|2022-02-11 20:36:10|14252.4|14251.4|14253.5|14252.5|14256.9|14255.9|14250.7|14249.7|96
1644611780000|2022-02-11 20:36:20|14253.7|14252.7|14259.8|14258.8|14261.4|14260.4|14252.7|14251.7|128
1644611790000|2022-02-11 20:36:30|14259.9|14258.9|14267.4|14266.4|14268.3|14267.3|14258.2|14257.2|211
1644611800000|2022-02-11 20:36:40|14267.5|14266.5|14264.3|14263.3|14267.7|14266.7|14261.3|14260.3|115
1644611810000|2022-02-11 20:36:50|14264|14263|14254.3|14253.3|14266.8|14265.8|14253.7|14252.7|138
1644611820000|2022-02-11 20:37:00|14254.8|14253.8|14250.7|14249.7|14255.7|14254.7|14249.8|14248.8|170
1644611830000|2022-02-11 20:37:10|14250|14249|14249.9|14248.9|14252.8|14251.8|14245.8|14244.8|216
1644611840000|2022-02-11 20:37:20|14249.5|14248.5|14246.9|14245.9|14250.3|14249.3|14242.9|14241.9|175
1644611850000|2022-02-11 20:37:30|14247.2|14246.2|14246.8|14245.8|14250.7|14249.7|14245.3|14244.3|191
1644611860000|2022-02-11 20:37:40|14246.9|14245.9|14243.7|14242.7|14246.9|14245.9|14242.7|14241.7|113
1644611870000|2022-02-11 20:37:50|14243.9|14242.9|14237.5|14236.5|14245.9|14244.9|14237|14236|320
1644611880000|2022-02-11 20:38:00|14237.7|14236.7|14242.9|14241.9|14246|14245|14236.7|14235.7|258
1644611890000|2022-02-11 20:38:10|14242.7|14241.7|14247.4|14246.4|14253.3|14252.3|14242.3|14241.3|224
1644611900000|2022-02-11 20:38:20|14247.3|14246.3|14255.2|14254.2|14256.9|14255.9|14246.4|14245.4|184
1644611910000|2022-02-11 20:38:30|14255.3|14254.3|14257.9|14256.9|14261.7|14260.7|14254.8|14253.8|296
1644611920000|2022-02-11 20:38:40|14257.7|14256.7|14252.5|14251.5|14261.7|14260.7|14252.5|14251.5|193
1644611930000|2022-02-11 20:38:50|14250.5|14249.5|14246.3|14245.3|14253|14252|14245.9|14244.9|195
1644611940000|2022-02-11 20:39:00|14246.4|14245.4|14243.4|14242.4|14250.4|14249.4|14242.4|14241.4|149
1644611950000|2022-02-11 20:39:10|14243.8|14242.8|14234.7|14233.7|14243.8|14242.8|14234.7|14233.7|488
1644611960000|2022-02-11 20:39:20|14234.4|14233.4|14228.8|14227.8|14236.2|14235.2|14228.7|14227.7|328
1644611970000|2022-02-11 20:39:30|14228.7|14227.7|14230.2|14229.2|14233.3|14232.3|14227.8|14226.8|403
1644611980000|2022-02-11 20:39:40|14229.4|14228.4|14234.8|14233.8|14235.7|14234.7|14228.2|14227.2|170
1644611990000|2022-02-11 20:39:50|14233.3|14232.3|14232|14231|14236.7|14235.7|14229.8|14228.8|151
1644612000000|2022-02-11 20:40:00|14232.2|14231.2|14236.4|14235.4|14240.4|14239.4|14229.2|14228.2|348
1644612010000|2022-02-11 20:40:10|14235.9|14234.9|14230.3|14229.3|14242.8|14241.8|14230.2|14229.2|263
1644612020000|2022-02-11 20:40:20|14230.5|14229.5|14226|14225|14232.5|14231.5|14226|14225|265
1644612030000|2022-02-11 20:40:30|14226.2|14225.2|14213.4|14212.4|14226.4|14225.4|14212.9|14211.9|737
1644612040000|2022-02-11 20:40:40|14213.7|14212.7|14209.8|14208.8|14214.2|14213.2|14205.2|14204.2|725
1644612050000|2022-02-11 20:40:50|14211.4|14210.4|14206|14205|14211.4|14210.4|14200.8|14199.8|485
1644612060000|2022-02-11 20:41:00|14206.9|14205.9|14210.7|14209.7|14216.7|14215.7|14200.4|14199.4|412
1644612070000|2022-02-11 20:41:10|14209.8|14208.8|14212.9|14211.9|14215.2|14214.2|14206.5|14205.5|148
1644612080000|2022-02-11 20:41:20|14212.8|14211.8|14211.3|14210.3|14213.5|14212.5|14206.8|14205.8|333
1644612090000|2022-02-11 20:41:30|14211|14210|14205.2|14204.2|14214.7|14213.7|14202.4|14201.4|392
1644612100000|2022-02-11 20:41:40|14206|14205|14202.5|14201.5|14206|14205|14201.7|14200.7|123
1644612110000|2022-02-11 20:41:50|14202.4|14201.4|14196.2|14195.2|14203.2|14202.2|14195.5|14194.5|362
1644612120000|2022-02-11 20:42:00|14196.4|14195.4|14194|14193|14200.4|14199.4|14192.4|14191.4|289
1644612130000|2022-02-11 20:42:10|14193.8|14192.8|14196.5|14195.5|14198|14197|14191.8|14190.8|261
1644612140000|2022-02-11 20:42:20|14196.4|14195.4|14195.3|14194.3|14198|14197|14193.7|14192.7|187
1644612150000|2022-02-11 20:42:30|14195.4|14194.4|14204.5|14203.5|14205.5|14204.5|14194.7|14193.7|236
1644612160000|2022-02-11 20:42:40|14204.8|14203.8|14206.7|14205.7|14211.9|14210.9|14198.9|14197.9|480
1644612170000|2022-02-11 20:42:50|14207|14206|14204.3|14203.3|14209.4|14208.4|14203.7|14202.7|201
1644612180000|2022-02-11 20:43:00|14203.9|14202.9|14199.3|14198.3|14204.4|14203.4|14198.8|14197.8|175
1644612190000|2022-02-11 20:43:10|14199.4|14198.4|14207.2|14206.2|14208.2|14207.2|14196.5|14195.5|212
1644612200000|2022-02-11 20:43:20|14206.9|14205.9|14218.4|14217.4|14220.8|14219.8|14205.2|14204.2|492
1644612210000|2022-02-11 20:43:30|14219|14218|14221.5|14220.5|14226.3|14225.3|14212.9|14211.9|421
1644612220000|2022-02-11 20:43:40|14222.2|14221.2|14227.5|14226.5|14230.4|14229.4|14217.3|14216.3|324
1644612230000|2022-02-11 20:43:50|14228.3|14227.3|14232.8|14231.8|14235.5|14234.5|14221.9|14220.9|391
1644612240000|2022-02-11 20:44:00|14231.2|14230.2|14234|14233|14237|14236|14223.4|14222.4|352
1644612250000|2022-02-11 20:44:10|14234.3|14233.3|14237.4|14236.4|14237.7|14236.7|14231.5|14230.5|291
1644612260000|2022-02-11 20:44:20|14237.7|14236.7|14229.4|14228.4|14237.7|14236.7|14227.5|14226.5|253
1644612270000|2022-02-11 20:44:30|14229.2|14228.2|14231|14230|14231.3|14230.3|14223.2|14222.2|250
1644612280000|2022-02-11 20:44:40|14232.5|14231.5|14229.8|14228.8|14235.5|14234.5|14227.9|14226.9|278
1644612290000|2022-02-11 20:44:50|14229.7|14228.7|14225.2|14224.2|14230.3|14229.3|14220.4|14219.4|272
1644612300000|2022-02-11 20:45:00|14225.4|14224.4|14226.2|14225.2|14234|14233|14220.2|14219.2|259
1644612310000|2022-02-11 20:45:10|14225.8|14224.8|14226.9|14225.9|14231.3|14230.3|14223.7|14222.7|128
1644612320000|2022-02-11 20:45:20|14227.8|14226.8|14228.7|14227.7|14231.8|14230.8|14226.7|14225.7|134
1644612330000|2022-02-11 20:45:30|14228.8|14227.8|14233.8|14232.8|14238.9|14237.9|14226.3|14225.3|314
1644612340000|2022-02-11 20:45:40|14234.8|14233.8|14241.8|14240.8|14243.9|14242.9|14234.8|14233.8|389
1644612350000|2022-02-11 20:45:50|14242|14241|14243.2|14242.2|14247.5|14246.5|14234.4|14233.4|410
1644612360000|2022-02-11 20:46:00|14243.3|14242.3|14248.4|14247.4|14252.8|14251.8|14242.2|14241.2|443
1644612370000|2022-02-11 20:46:10|14248.5|14247.5|14240.3|14239.3|14252.3|14251.3|14239.5|14238.5|216
1644612380000|2022-02-11 20:46:20|14239.8|14238.8|14235.4|14234.4|14239.8|14238.8|14233|14232|170
1644612390000|2022-02-11 20:46:30|14234.8|14233.8|14238|14237|14239.5|14238.5|14229|14228|276
1644612400000|2022-02-11 20:46:40|14237.3|14236.3|14237.7|14236.7|14242.9|14241.9|14233.5|14232.5|251
1644612410000|2022-02-11 20:46:50|14236.8|14235.8|14232.3|14231.3|14240.5|14239.5|14230.5|14229.5|155
1644612420000|2022-02-11 20:47:00|14232.4|14231.4|14231.8|14230.8|14240.8|14239.8|14231.8|14230.8|151
1644612430000|2022-02-11 20:47:10|14231.3|14230.3|14245|14244|14246.2|14245.2|14231|14230|205
1644612440000|2022-02-11 20:47:20|14245.2|14244.2|14260.3|14259.3|14261.2|14260.2|14244.7|14243.7|528
1644612450000|2022-02-11 20:47:30|14258.7|14257.7|14259.9|14258.9|14259.9|14258.9|14253.5|14252.5|300
1644612460000|2022-02-11 20:47:40|14259|14258|14262.3|14261.3|14266.7|14265.7|14259|14258|336
1644612470000|2022-02-11 20:47:50|14260.2|14259.2|14258.5|14257.5|14264.8|14263.8|14258.5|14257.5|300
1644612480000|2022-02-11 20:48:00|14259.2|14258.2|14273.7|14272.7|14274.4|14273.4|14259.2|14258.2|543
1644612490000|2022-02-11 20:48:10|14273.3|14272.3|14283.5|14282.5|14286.2|14285.2|14273.3|14272.3|580
1644612500000|2022-02-11 20:48:20|14283.4|14282.4|14275.5|14274.5|14285.3|14284.3|14274.2|14273.2|380
1644612510000|2022-02-11 20:48:30|14275.3|14274.3|14270.2|14269.2|14275.4|14274.4|14268.9|14267.9|295
1644612520000|2022-02-11 20:48:40|14270.9|14269.9|14280.3|14279.3|14282.9|14281.9|14269.3|14268.3|310
1644612530000|2022-02-11 20:48:50|14279.5|14278.5|14271.8|14270.8|14281.3|14280.3|14269.9|14268.9|275
1644612540000|2022-02-11 20:49:00|14271.5|14270.5|14272.3|14271.3|14284.5|14283.5|14270.9|14269.9|368
1644612550000|2022-02-11 20:49:10|14272|14271|14270.9|14269.9|14274.2|14273.2|14269|14268|251
1644612560000|2022-02-11 20:49:20|14270.3|14269.3|14281.4|14280.4|14283.5|14282.5|14270.3|14269.3|301
1644612570000|2022-02-11 20:49:30|14282.3|14281.3|14278.9|14277.9|14286.8|14285.8|14276.4|14275.4|385
1644612580000|2022-02-11 20:49:40|14278.4|14277.4|14280|14279|14287.7|14286.7|14278.3|14277.3|404
1644612590000|2022-02-11 20:49:50|14279.9|14278.9|14286.8|14285.8|14287.2|14286.2|14278.4|14277.4|404
1644612600000|2022-02-11 20:50:00|14284.9|14283.9|14283.2|14282.2|14298.2|14297.2|14267|14266|1236
1644612610000|2022-02-11 20:50:10|14282.9|14281.9|14282.2|14281.2|14292.5|14291.5|14281.2|14280.2|537
1644612620000|2022-02-11 20:50:20|14282|14281|14268.8|14267.8|14284.3|14283.3|14268.3|14267.3|402
1644612630000|2022-02-11 20:50:30|14268.5|14267.5|14266.9|14265.9|14268.9|14267.9|14258.7|14257.7|472
1644612640000|2022-02-11 20:50:40|14267.4|14266.4|14268.2|14267.2|14269.2|14268.2|14259.9|14258.9|392
1644612650000|2022-02-11 20:50:50|14269.2|14268.2|14265.9|14264.9|14270.4|14269.4|14262.2|14261.2|313
1644612660000|2022-02-11 20:51:00|14266.4|14265.4|14274.9|14273.9|14275.9|14274.9|14263.7|14262.7|368
1644612670000|2022-02-11 20:51:10|14275|14274|14281.2|14280.2|14281.7|14280.7|14274.4|14273.4|343
1644612680000|2022-02-11 20:51:20|14280.5|14279.5|14279|14278|14280.7|14279.7|14274.2|14273.2|347
1644612690000|2022-02-11 20:51:30|14279.4|14278.4|14289.4|14288.4|14290.8|14289.8|14279|14278|528
1644612700000|2022-02-11 20:51:40|14289.5|14288.5|14285.2|14284.2|14292.2|14291.2|14285.2|14284.2|454
1644612710000|2022-02-11 20:51:50|14285.5|14284.5|14286.7|14285.7|14292.9|14291.9|14282.8|14281.8|359
1644612720000|2022-02-11 20:52:00|14286.9|14285.9|14276.2|14275.2|14287|14286|14270.7|14269.7|436
1644612730000|2022-02-11 20:52:10|14275.8|14274.8|14265.3|14264.3|14275.8|14274.8|14265|14264|328
1644612740000|2022-02-11 20:52:20|14266.4|14265.4|14279.5|14278.5|14282.9|14281.9|14266.4|14265.4|415
1644612750000|2022-02-11 20:52:30|14279.7|14278.7|14290.4|14289.4|14292|14291|14279.3|14278.3|344
1644612760000|2022-02-11 20:52:40|14289.2|14288.2|14283.7|14282.7|14291.7|14290.7|14281.8|14280.8|233
1644612770000|2022-02-11 20:52:50|14283.9|14282.9|14287.2|14286.2|14290.7|14289.7|14283.4|14282.4|256
1644612780000|2022-02-11 20:53:00|14287.7|14286.7|14292.3|14291.3|14296.4|14295.4|14287.7|14286.7|374
1644612790000|2022-02-11 20:53:10|14292.2|14291.2|14290.3|14289.3|14294.9|14293.9|14288.3|14287.3|391
1644612800000|2022-02-11 20:53:20|14290.4|14289.4|14286.7|14285.7|14291.2|14290.2|14284.8|14283.8|297
1644612810000|2022-02-11 20:53:30|14286.8|14285.8|14289.2|14288.2|14290.2|14289.2|14285.4|14284.4|287
1644612820000|2022-02-11 20:53:40|14288.3|14287.3|14286.3|14285.3|14290.9|14289.9|14283.4|14282.4|358
1644612830000|2022-02-11 20:53:50|14286.2|14285.2|14283.5|14282.5|14286.8|14285.8|14278.8|14277.8|343
1644612840000|2022-02-11 20:54:00|14282.9|14281.9|14274.9|14273.9|14283.2|14282.2|14270.9|14269.9|506
1644612850000|2022-02-11 20:54:10|14274.8|14273.8|14266.8|14265.8|14277.9|14276.9|14266.8|14265.8|381
1644612860000|2022-02-11 20:54:20|14266.7|14265.7|14272.5|14271.5|14274.7|14273.7|14265.4|14264.4|369
1644612870000|2022-02-11 20:54:30|14272.9|14271.9|14271.9|14270.9|14278.4|14277.4|14271.2|14270.2|299
1644612880000|2022-02-11 20:54:40|14272|14271|14267.3|14266.3|14272.5|14271.5|14258.7|14257.7|856
1644612890000|2022-02-11 20:54:50|14267.4|14266.4|14273.8|14272.8|14273.8|14272.8|14260.8|14259.8|507
1644612900000|2022-02-11 20:55:00|14273.7|14272.7|14285.9|14284.9|14289.4|14288.4|14273.7|14272.7|655
1644612910000|2022-02-11 20:55:10|14285.7|14284.7|14297.2|14296.2|14297.4|14296.4|14283.5|14282.5|516
1644612920000|2022-02-11 20:55:20|14297.8|14296.8|14306.9|14305.9|14306.9|14305.9|14296.5|14295.5|692
1644612930000|2022-02-11 20:55:30|14306.8|14305.8|14312.7|14311.7|14313.7|14312.7|14304|14303|851
1644612940000|2022-02-11 20:55:40|14311.9|14310.9|14324.5|14323.5|14324.8|14323.8|14311.7|14310.7|853
1644612950000|2022-02-11 20:55:50|14325.3|14324.3|14322.4|14321.4|14328.5|14327.5|14321.7|14320.7|571
1644612960000|2022-02-11 20:56:00|14322.7|14321.7|14315.5|14314.5|14326.8|14325.8|14314.7|14313.7|546
1644612970000|2022-02-11 20:56:10|14314.4|14313.4|14326.2|14325.2|14327.2|14326.2|14312.9|14311.9|491
1644612980000|2022-02-11 20:56:20|14326.3|14325.3|14323.7|14322.7|14327.3|14326.3|14321.7|14320.7|396
1644612990000|2022-02-11 20:56:30|14323.4|14322.4|14305.2|14304.2|14324.2|14323.2|14305|14304|1010
1644613000000|2022-02-11 20:56:40|14305.7|14304.7|14297.4|14296.4|14306.5|14305.5|14294.5|14293.5|854
1644613010000|2022-02-11 20:56:50|14297.9|14296.9|14296.9|14295.9|14298.9|14297.9|14290.3|14289.3|639
1644613020000|2022-02-11 20:57:00|14297.2|14296.2|14293|14292|14299.7|14298.7|14292.8|14291.8|481
1644613030000|2022-02-11 20:57:10|14292.2|14291.2|14283.9|14282.9|14292.7|14291.7|14283.4|14282.4|380
1644613040000|2022-02-11 20:57:20|14284.2|14283.2|14277.4|14276.4|14286.4|14285.4|14276.7|14275.7|391
1644613050000|2022-02-11 20:57:30|14277.3|14276.3|14275.9|14274.9|14279.4|14278.4|14273.5|14272.5|315
1644613060000|2022-02-11 20:57:40|14275.8|14274.8|14277.7|14276.7|14279.3|14278.3|14274.2|14273.2|394
1644613070000|2022-02-11 20:57:50|14277.5|14276.5|14278.7|14277.7|14279.4|14278.4|14275.2|14274.2|309
1644613080000|2022-02-11 20:58:00|14278.8|14277.8|14278.3|14277.3|14279.9|14278.9|14274.2|14273.2|463
1644613090000|2022-02-11 20:58:10|14278.8|14277.8|14278.5|14277.5|14286.9|14285.9|14274.7|14273.7|682
1644613100000|2022-02-11 20:58:20|14278.9|14277.9|14277.8|14276.8|14280.2|14279.2|14275|14274|591
1644613110000|2022-02-11 20:58:30|14278.3|14277.3|14275.4|14274.4|14281.3|14280.3|14274.9|14273.9|644
1644613120000|2022-02-11 20:58:40|14275.3|14274.3|14275.4|14274.4|14275.8|14274.8|14272.5|14271.5|610
1644613130000|2022-02-11 20:58:50|14275.7|14274.7|14274.9|14273.9|14282.2|14281.2|14274.5|14273.5|657
1644613140000|2022-02-11 20:59:00|14275.5|14274.5|14273.5|14272.5|14275.5|14274.5|14264|14263|1215
1644613150000|2022-02-11 20:59:10|14272.4|14271.4|14268.3|14267.3|14275.3|14274.3|14267.3|14266.3|648
1644613160000|2022-02-11 20:59:20|14268.4|14267.4|14264.9|14263.9|14270.3|14269.3|14263|14262|830
1644613170000|2022-02-11 20:59:30|14265|14264|14252.8|14251.8|14265.8|14264.8|14252.7|14251.7|929
1644613180000|2022-02-11 20:59:40|14252.5|14251.5|14251.2|14250.2|14255.2|14254.2|14250.3|14249.3|1413
1644613190000|2022-02-11 20:59:50|14251|14250|14247.7|14246.7|14253|14252|14244.4|14243.4|3238
1644613200000|2022-02-11 21:00:00|14246.4|14245.4|14241.9|14239.9|14252|14250|14239.9|14237.9|1276
1644613210000|2022-02-11 21:00:10|14241.4|14239.4|14230.5|14228.5|14241.9|14239.9|14230.5|14228.5|759
1644613220000|2022-02-11 21:00:20|14231|14229|14238.4|14236.4|14242.9|14240.9|14230.7|14228.7|944
1644613230000|2022-02-11 21:00:30|14238.9|14236.9|14242.9|14240.9|14244.6|14242.6|14238.7|14236.7|559
1644613240000|2022-02-11 21:00:40|14243.4|14241.4|14248.2|14246.2|14249.2|14247.2|14241.5|14239.5|524
1644613250000|2022-02-11 21:00:50|14248.7|14246.7|14242.2|14240.2|14249.2|14247.2|14241.9|14239.9|567
1644613260000|2022-02-11 21:01:00|14242.7|14240.7|14248.6|14246.6|14249.5|14247.5|14242.4|14240.4|356
1644613270000|2022-02-11 21:01:10|14248.5|14246.5|14244.4|14242.4|14248.6|14246.6|14239.1|14237.1|393
1644613280000|2022-02-11 21:01:20|14244.2|14242.2|14247.9|14245.9|14251.4|14249.4|14243.4|14241.4|353
1644613290000|2022-02-11 21:01:30|14248|14246|14249.1|14247.1|14250|14248|14247.9|14245.9|185
1644613300000|2022-02-11 21:01:40|14249.2|14247.2|14249.7|14247.7|14250.2|14248.2|14245.6|14243.6|334
1644613310000|2022-02-11 21:01:50|14249.5|14247.5|14246.4|14244.4|14251.4|14249.4|14245.2|14243.2|274
1644613320000|2022-02-11 21:02:00|14244.9|14242.9|14240.1|14238.1|14247.6|14245.6|14240.1|14238.1|360
1644613330000|2022-02-11 21:02:10|14240|14238|14235.6|14233.6|14240.9|14238.9|14234.5|14232.5|265
1644613340000|2022-02-11 21:02:20|14235.7|14233.7|14235|14233|14236.6|14234.6|14233.6|14231.6|195
1644613350000|2022-02-11 21:02:30|14233.6|14231.6|14234.2|14232.2|14235.2|14233.2|14232.1|14230.1|163
1644613360000|2022-02-11 21:02:40|14234.1|14232.1|14236.6|14234.6|14236.6|14234.6|14233|14231|261
1644613370000|2022-02-11 21:02:50|14236.7|14234.7|14241.9|14239.9|14241.9|14239.9|14236.6|14234.6|248
1644613380000|2022-02-11 21:03:00|14242.1|14240.1|14234.7|14232.7|14243.2|14241.2|14234.2|14232.2|183
1644613390000|2022-02-11 21:03:10|14235|14233|14238.6|14236.6|14238.9|14236.9|14233.2|14231.2|226
1644613400000|2022-02-11 21:03:20|14238.5|14236.5|14237.2|14235.2|14238.7|14236.7|14233.1|14231.1|207
1644613410000|2022-02-11 21:03:30|14237.1|14235.1|14236.7|14234.7|14238.9|14236.9|14234.4|14232.4|169
1644613420000|2022-02-11 21:03:40|14237.5|14235.5|14236.4|14234.4|14239.1|14237.1|14234.6|14232.6|211
1644613430000|2022-02-11 21:03:50|14234.6|14232.6|14234.2|14232.2|14236.7|14234.7|14232.4|14230.4|162
1644613440000|2022-02-11 21:04:00|14235|14233|14235.4|14233.4|14236.5|14234.5|14233.5|14231.5|137
1644613450000|2022-02-11 21:04:10|14235.5|14233.5|14234|14232|14237|14235|14234|14232|88
1644613460000|2022-02-11 21:04:20|14234.4|14232.4|14233.7|14231.7|14234.4|14232.4|14230.6|14228.6|191
1644613470000|2022-02-11 21:04:30|14233.5|14231.5|14240.1|14238.1|14241.7|14239.7|14232.5|14230.5|232
1644613480000|2022-02-11 21:04:40|14240|14238|14238.2|14236.2|14242.7|14240.7|14237.6|14235.6|103
1644613490000|2022-02-11 21:04:50|14238|14236|14235.7|14233.7|14239.4|14237.4|14233.7|14231.7|394
1644613500000|2022-02-11 21:05:00|14235.6|14233.6|14221.7|14219.7|14236.2|14234.2|14221.7|14219.7|805
1644613510000|2022-02-11 21:05:10|14222|14220|14226|14224|14226.5|14224.5|14221.2|14219.2|343
1644613520000|2022-02-11 21:05:20|14225.7|14223.7|14225.2|14223.2|14226.9|14224.9|14223.4|14221.4|194
1644613530000|2022-02-11 21:05:30|14224.7|14222.7|14223.6|14221.6|14228.7|14226.7|14223.6|14221.6|231
1644613540000|2022-02-11 21:05:40|14223.4|14221.4|14220.9|14218.9|14223.6|14221.6|14220.4|14218.4|259
1644613550000|2022-02-11 21:05:50|14220.1|14218.1|14221.4|14219.4|14222.5|14220.5|14220|14218|161
1644613560000|2022-02-11 21:06:00|14221.2|14219.2|14225.6|14223.6|14225.9|14223.9|14221|14219|269
1644613570000|2022-02-11 21:06:10|14225.5|14223.5|14225.4|14223.4|14226.1|14224.1|14223.9|14221.9|126
1644613580000|2022-02-11 21:06:20|14225.6|14223.6|14225.4|14223.4|14225.7|14223.7|14223.9|14221.9|113
1644613590000|2022-02-11 21:06:30|14225.7|14223.7|14232.2|14230.2|14233.4|14231.4|14225.4|14223.4|341
1644613600000|2022-02-11 21:06:40|14232.9|14230.9|14236.5|14234.5|14237.9|14235.9|14232.1|14230.1|231
1644613610000|2022-02-11 21:06:50|14236.4|14234.4|14235.9|14233.9|14236.4|14234.4|14232.5|14230.5|167
1644613620000|2022-02-11 21:07:00|14236.1|14234.1|14233.1|14231.1|14236.2|14234.2|14231.7|14229.7|162
1644613630000|2022-02-11 21:07:10|14233|14231|14236.7|14234.7|14236.9|14234.9|14232.6|14230.6|136
1644613640000|2022-02-11 21:07:20|14236.9|14234.9|14234.6|14232.6|14236.9|14234.9|14234.1|14232.1|117
1644613650000|2022-02-11 21:07:30|14235.2|14233.2|14233.9|14231.9|14237.5|14235.5|14232.7|14230.7|83
1644613660000|2022-02-11 21:07:40|14233.7|14231.7|14234.2|14232.2|14236.7|14234.7|14232|14230|162
1644613670000|2022-02-11 21:07:50|14234.1|14232.1|14233.2|14231.2|14235.7|14233.7|14233.2|14231.2|65
1644613680000|2022-02-11 21:08:00|14233.1|14231.1|14228.9|14226.9|14233.6|14231.6|14228.7|14226.7|86
1644613690000|2022-02-11 21:08:10|14229|14227|14230|14228|14232.5|14230.5|14228.7|14226.7|86
1644613700000|2022-02-11 21:08:20|14230.1|14228.1|14233.4|14231.4|14233.9|14231.9|14230.1|14228.1|38
1644613710000|2022-02-11 21:08:30|14233.5|14231.5|14235.4|14233.4|14235.4|14233.4|14232.5|14230.5|63
1644613720000|2022-02-11 21:08:40|14235.2|14233.2|14236.1|14234.1|14236.1|14234.1|14233.7|14231.7|111
1644613730000|2022-02-11 21:08:50|14236.2|14234.2|14236.5|14234.5|14239|14237|14235.9|14233.9|109
1644613740000|2022-02-11 21:09:00|14235.9|14233.9|14234.1|14232.1|14236.2|14234.2|14231.9|14229.9|116
1644613750000|2022-02-11 21:09:10|14234.2|14232.2|14232.4|14230.4|14234.2|14232.2|14229.9|14227.9|114
1644613760000|2022-02-11 21:09:20|14232.1|14230.1|14233.6|14231.6|14235.2|14233.2|14231.2|14229.2|146
1644613770000|2022-02-11 21:09:30|14233.7|14231.7|14235.2|14233.2|14235.5|14233.5|14233.7|14231.7|56
1644613780000|2022-02-11 21:09:40|14235.4|14233.4|14235.5|14233.5|14237.5|14235.5|14234.2|14232.2|94
1644613790000|2022-02-11 21:09:50|14237.2|14235.2|14238.5|14236.5|14239|14237|14236.9|14234.9|52
1644613800000|2022-02-11 21:10:00|14238.7|14236.7|14241.2|14239.2|14242|14240|14238.6|14236.6|154
1644613810000|2022-02-11 21:10:10|14241.5|14239.5|14238.9|14236.9|14241.7|14239.7|14235.9|14233.9|261
1644613820000|2022-02-11 21:10:20|14239|14237|14241.9|14239.9|14242.6|14240.6|14238.7|14236.7|102
1644613830000|2022-02-11 21:10:30|14242|14240|14242|14240|14242.6|14240.6|14239.6|14237.6|125
1644613840000|2022-02-11 21:10:40|14241.9|14239.9|14242|14240|14242.7|14240.7|14240.5|14238.5|37
1644613850000|2022-02-11 21:10:50|14242.2|14240.2|14245.6|14243.6|14245.9|14243.9|14242.2|14240.2|161
1644613860000|2022-02-11 21:11:00|14245.2|14243.2|14247.5|14245.5|14247.6|14245.6|14245|14243|91
1644613870000|2022-02-11 21:11:10|14247.4|14245.4|14246.9|14244.9|14247.7|14245.7|14246.7|14244.7|82
1644613880000|2022-02-11 21:11:20|14247|14245|14248.9|14246.9|14249.2|14247.2|14246.1|14244.1|87
1644613890000|2022-02-11 21:11:30|14248.7|14246.7|14243.9|14241.9|14248.7|14246.7|14243.7|14241.7|76
1644613900000|2022-02-11 21:11:40|14244.5|14242.5|14243.4|14241.4|14244.5|14242.5|14239.5|14237.5|206
1644613910000|2022-02-11 21:11:50|14243.2|14241.2|14247.6|14245.6|14247.9|14245.9|14241.9|14239.9|81
1644613920000|2022-02-11 21:12:00|14246.9|14244.9|14245.1|14243.1|14248.5|14246.5|14245|14243|75
1644613930000|2022-02-11 21:12:10|14245|14243|14243|14241|14245.4|14243.4|14241.7|14239.7|45
1644613940000|2022-02-11 21:12:20|14243.1|14241.1|14241.7|14239.7|14244.1|14242.1|14241.5|14239.5|76
1644613950000|2022-02-11 21:12:30|14241.9|14239.9|14241.6|14239.6|14242.2|14240.2|14240.1|14238.1|57
1644613960000|2022-02-11 21:12:40|14242.1|14240.1|14241.5|14239.5|14243.2|14241.2|14239.7|14237.7|61
1644613970000|2022-02-11 21:12:50|14242|14240|14243.2|14241.2|14243.4|14241.4|14240.1|14238.1|46
1644613980000|2022-02-11 21:13:00|14244.2|14242.2|14246.6|14244.6|14247.9|14245.9|14243.2|14241.2|77
1644613990000|2022-02-11 21:13:10|14246.7|14244.7|14248.1|14246.1|14248.2|14246.2|14244|14242|118
1644614000000|2022-02-11 21:13:20|14248.2|14246.2|14246.7|14244.7|14249.2|14247.2|14246.1|14244.1|74
1644614010000|2022-02-11 21:13:30|14247|14245|14244.1|14242.1|14248|14246|14242.1|14240.1|138
1644614020000|2022-02-11 21:13:40|14244|14242|14244.4|14242.4|14245.4|14243.4|14243|14241|76
1644614030000|2022-02-11 21:13:50|14244.5|14242.5|14246|14244|14246.1|14244.1|14243.2|14241.2|52
1644614040000|2022-02-11 21:14:00|14245.9|14243.9|14250.9|14248.9|14251.4|14249.4|14245.2|14243.2|127
1644614050000|2022-02-11 21:14:10|14251.2|14249.2|14250.1|14248.1|14252.4|14250.4|14249.5|14247.5|122
1644614060000|2022-02-11 21:14:20|14249.7|14247.7|14249.9|14247.9|14250.6|14248.6|14247.5|14245.5|91
1644614070000|2022-02-11 21:14:30|14249.7|14247.7|14250.1|14248.1|14250.1|14248.1|14247.5|14245.5|53
1644614080000|2022-02-11 21:14:40|14250.2|14248.2|14248.2|14246.2|14250.6|14248.6|14247.9|14245.9|128
1644614090000|2022-02-11 21:14:50|14248.4|14246.4|14249.9|14247.9|14250|14248|14246.5|14244.5|87
1644614100000|2022-02-11 21:15:00|14249.7|14247.7|14249.5|14247.5|14251.1|14249.1|14248.6|14246.6|45
1644614110000|2022-02-11 21:15:10|14249.4|14247.4|14247.9|14245.9|14249.4|14247.4|14247.7|14245.7|16
1644614120000|2022-02-11 21:15:20|14248|14246|14249.2|14247.2|14249.4|14247.4|14248|14246|25
1644614130000|2022-02-11 21:15:30|14249.4|14247.4|14250.7|14248.7|14250.7|14248.7|14248.9|14246.9|40
1644614140000|2022-02-11 21:15:40|14250.5|14248.5|14250.7|14248.7|14250.7|14248.7|14249.1|14247.1|19
1644614150000|2022-02-11 21:15:50|14250.6|14248.6|14250.5|14248.5|14251.2|14249.2|14250.5|14248.5|17
1644614160000|2022-02-11 21:16:00|14251.4|14249.4|14248.9|14246.9|14251.4|14249.4|14248.9|14246.9|26
1644614170000|2022-02-11 21:16:10|14249|14247|14248.4|14246.4|14249.1|14247.1|14247.9|14245.9|18
1644614180000|2022-02-11 21:16:20|14248|14246|14248|14246|14248.9|14246.9|14248|14246|7
1644614190000|2022-02-11 21:16:30|14248.1|14246.1|14249.6|14247.6|14249.7|14247.7|14247.7|14245.7|41
1644614200000|2022-02-11 21:16:40|14249.4|14247.4|14249.9|14247.9|14250.1|14248.1|14248.9|14246.9|10
1644614210000|2022-02-11 21:16:50|14249.7|14247.7|14248.1|14246.1|14249.7|14247.7|14248|14246|15
1644614220000|2022-02-11 21:17:00|14248.2|14246.2|14247.2|14245.2|14248.2|14246.2|14246.9|14244.9|11
1644614230000|2022-02-11 21:17:10|14247.4|14245.4|14248.5|14246.5|14248.7|14246.7|14247.4|14245.4|25
1644614240000|2022-02-11 21:17:20|14248.2|14246.2|14246.4|14244.4|14248.2|14246.2|14246.2|14244.2|23
1644614250000|2022-02-11 21:17:30|14246.5|14244.5|14246.7|14244.7|14247.2|14245.2|14246.4|14244.4|8
1644614260000|2022-02-11 21:17:40|14247.4|14245.4|14248.4|14246.4|14248.9|14246.9|14247.4|14245.4|42
1644614270000|2022-02-11 21:17:50|14248.1|14246.1|14249.5|14247.5|14251.1|14249.1|14248.1|14246.1|59
1644614280000|2022-02-11 21:18:00|14248.9|14246.9|14251.9|14249.9|14251.9|14249.9|14248.9|14246.9|60
1644614290000|2022-02-11 21:18:10|14252.1|14250.1|14250|14248|14252.1|14250.1|14250|14248|37
1644614300000|2022-02-11 21:18:20|14249|14247|14248|14246|14249.4|14247.4|14247.9|14245.9|22
1644614310000|2022-02-11 21:18:30|14247.9|14245.9|14247.2|14245.2|14248.2|14246.2|14246.9|14244.9|18
1644614320000|2022-02-11 21:18:40|14247.1|14245.1|14248.1|14246.1|14248.2|14246.2|14246.6|14244.6|10
1644614330000|2022-02-11 21:18:50|14248.9|14246.9|14248.5|14246.5|14249.1|14247.1|14248.1|14246.1|20
1644614340000|2022-02-11 21:19:00|14248.6|14246.6|14246.2|14244.2|14248.6|14246.6|14246|14244|59
1644614350000|2022-02-11 21:19:10|14246.4|14244.4|14245.7|14243.7|14246.5|14244.5|14245|14243|17
1644614360000|2022-02-11 21:19:20|14245.6|14243.6|14249|14247|14249|14247|14245.6|14243.6|30
1644614370000|2022-02-11 21:19:30|14248.9|14246.9|14248|14246|14249.2|14247.2|14247.7|14245.7|23
1644614380000|2022-02-11 21:19:40|14248.1|14246.1|14247.5|14245.5|14248.1|14246.1|14247.4|14245.4|3
1644614390000|2022-02-11 21:19:50|14246.9|14244.9|14247.2|14245.2|14247.4|14245.4|14246.6|14244.6|30
1644614400000|2022-02-11 21:20:00|14247.5|14245.5|14247.9|14245.9|14247.9|14245.9|14247.4|14245.4|11
1644614410000|2022-02-11 21:20:10|14247.7|14245.7|14248.2|14246.2|14248.4|14246.4|14246.6|14244.6|27
1644614420000|2022-02-11 21:20:20|14248.5|14246.5|14247.7|14245.7|14248.5|14246.5|14247.5|14245.5|9
1644614430000|2022-02-11 21:20:30|14247.9|14245.9|14247.4|14245.4|14247.9|14245.9|14247.4|14245.4|7
1644614440000|2022-02-11 21:20:40|14247.1|14245.1|14247.9|14245.9|14248.5|14246.5|14247.1|14245.1|17
1644614450000|2022-02-11 21:20:50|14248|14246|14247.7|14245.7|14248.4|14246.4|14247.5|14245.5|13
1644614460000|2022-02-11 21:21:00|14247.9|14245.9|14247.4|14245.4|14248.4|14246.4|14247.2|14245.2|16
1644614470000|2022-02-11 21:21:10|14247|14245|14246.2|14244.2|14247|14245|14246.2|14244.2|9
1644614480000|2022-02-11 21:21:20|14246.7|14244.7|14247.2|14245.2|14247.4|14245.4|14245.6|14243.6|43
1644614490000|2022-02-11 21:21:30|14247.1|14245.1|14249|14247|14249.4|14247.4|14247.1|14245.1|50
1644614500000|2022-02-11 21:21:40|14248.5|14246.5|14249.4|14247.4|14250.1|14248.1|14248.5|14246.5|41
1644614510000|2022-02-11 21:21:50|14249.2|14247.2|14250.7|14248.7|14251|14249|14249.2|14247.2|84
1644614520000|2022-02-11 21:22:00|14251.4|14249.4|14254.4|14252.4|14255.1|14253.1|14251.4|14249.4|115
1644614530000|2022-02-11 21:22:10|14254.1|14252.1|14254.9|14252.9|14255.9|14253.9|14254.1|14252.1|29
1644614540000|2022-02-11 21:22:20|14255|14253|14254.2|14252.2|14255.5|14253.5|14254.1|14252.1|42
1644614550000|2022-02-11 21:22:30|14255.1|14253.1|14261|14259|14261.4|14259.4|14255.1|14253.1|130
1644614560000|2022-02-11 21:22:40|14260.9|14258.9|14258|14256|14260.9|14258.9|14257.6|14255.6|55
1644614570000|2022-02-11 21:22:50|14258.1|14256.1|14259.2|14257.2|14259.9|14257.9|14258.1|14256.1|41
1644614580000|2022-02-11 21:23:00|14259.1|14257.1|14261.2|14259.2|14262.2|14260.2|14259.1|14257.1|44
1644614590000|2022-02-11 21:23:10|14261|14259|14265.6|14263.6|14266|14264|14261|14259|48
1644614600000|2022-02-11 21:23:20|14265.7|14263.7|14264.5|14262.5|14266.2|14264.2|14264.2|14262.2|38
1644614610000|2022-02-11 21:23:30|14264.6|14262.6|14266.1|14264.1|14266.1|14264.1|14264.5|14262.5|21
1644614620000|2022-02-11 21:23:40|14266.2|14264.2|14266.2|14264.2|14266.7|14264.7|14265.2|14263.2|46
1644614630000|2022-02-11 21:23:50|14266|14264|14267.7|14265.7|14267.9|14265.9|14265.9|14263.9|50
1644614640000|2022-02-11 21:24:00|14267.9|14265.9|14267.1|14265.1|14268.6|14266.6|14267.1|14265.1|27
1644614650000|2022-02-11 21:24:10|14267|14265|14264.4|14262.4|14267|14265|14264.2|14262.2|40
1644614660000|2022-02-11 21:24:20|14264.2|14262.2|14262|14260|14265.1|14263.1|14261.2|14259.2|46
1644614670000|2022-02-11 21:24:30|14262.1|14260.1|14261|14259|14262.1|14260.1|14260.7|14258.7|9
1644614680000|2022-02-11 21:24:40|14261.1|14259.1|14258.7|14256.7|14261.1|14259.1|14258.6|14256.6|21
1644614690000|2022-02-11 21:24:50|14258.6|14256.6|14257.7|14255.7|14259.2|14257.2|14257.7|14255.7|18
1644614700000|2022-02-11 21:25:00|14258|14256|14255.7|14253.7|14258|14256|14255.7|14253.7|35
1644614710000|2022-02-11 21:25:10|14255.9|14253.9|14256.7|14254.7|14257.4|14255.4|14255.9|14253.9|44
1644614720000|2022-02-11 21:25:20|14258|14256|14257.7|14255.7|14258|14256|14257.5|14255.5|6
1644614730000|2022-02-11 21:25:30|14257.1|14255.1|14256.7|14254.7|14258.2|14256.2|14256.7|14254.7|24
1644614740000|2022-02-11 21:25:40|14257.1|14255.1|14256.2|14254.2|14257.4|14255.4|14256|14254|14
1644614750000|2022-02-11 21:25:50|14256.1|14254.1|14257|14255|14257.2|14255.2|14256.1|14254.1|12
1644614760000|2022-02-11 21:26:00|14257.5|14255.5|14259.2|14257.2|14259.2|14257.2|14257.5|14255.5|41
1644614770000|2022-02-11 21:26:10|14259.1|14257.1|14259.4|14257.4|14259.9|14257.9|14258|14256|25
1644614780000|2022-02-11 21:26:20|14259.1|14257.1|14259.4|14257.4|14259.5|14257.5|14259.1|14257.1|2
1644614790000|2022-02-11 21:26:30|14259.5|14257.5|14262|14260|14262.7|14260.7|14259.5|14257.5|21
1644614800000|2022-02-11 21:26:40|14262.1|14260.1|14263.6|14261.6|14263.6|14261.6|14262.1|14260.1|5
1644614810000|2022-02-11 21:26:50|14263.1|14261.1|14261.1|14259.1|14263.9|14261.9|14261.1|14259.1|26
1644614820000|2022-02-11 21:27:00|14261.2|14259.2|14266.5|14264.5|14266.6|14264.6|14261.2|14259.2|59
1644614830000|2022-02-11 21:27:10|14266.6|14264.6|14271|14269|14272.1|14270.1|14266.6|14264.6|87
1644614840000|2022-02-11 21:27:20|14271.1|14269.1|14270.7|14268.7|14271.1|14269.1|14270|14268|27
1644614850000|2022-02-11 21:27:30|14270.4|14268.4|14273.2|14271.2|14273.6|14271.6|14270.1|14268.1|53
1644614860000|2022-02-11 21:27:40|14273.6|14271.6|14274.4|14272.4|14276.6|14274.6|14273|14271|61
1644614870000|2022-02-11 21:27:50|14274.2|14272.2|14274.7|14272.7|14276|14274|14273|14271|24
1644614880000|2022-02-11 21:28:00|14274.9|14272.9|14274.4|14272.4|14274.9|14272.9|14273.6|14271.6|36
1644614890000|2022-02-11 21:28:10|14274.2|14272.2|14273.5|14271.5|14274.5|14272.5|14273.1|14271.1|108
1644614900000|2022-02-11 21:28:20|14273.4|14271.4|14277.1|14275.1|14277.5|14275.5|14273.2|14271.2|43
1644614910000|2022-02-11 21:28:30|14278.7|14276.7|14276.4|14274.4|14279.7|14277.7|14276.4|14274.4|87
1644614920000|2022-02-11 21:28:40|14275.4|14273.4|14276.2|14274.2|14278.4|14276.4|14275.4|14273.4|34
1644614930000|2022-02-11 21:28:50|14276.5|14274.5|14276.2|14274.2|14276.9|14274.9|14275.5|14273.5|19
1644614940000|2022-02-11 21:29:00|14276.1|14274.1|14275.9|14273.9|14276.4|14274.4|14274.9|14272.9|21
1644614950000|2022-02-11 21:29:10|14276.7|14274.7|14283.7|14281.7|14283.7|14281.7|14275.7|14273.7|70
1644614960000|2022-02-11 21:29:20|14284.1|14282.1|14282.1|14280.1|14284.6|14282.6|14281.9|14279.9|33
1644614970000|2022-02-11 21:29:30|14282.5|14280.5|14281.4|14279.4|14284|14282|14281.4|14279.4|56
1644614980000|2022-02-11 21:29:40|14281.5|14279.5|14281.5|14279.5|14282.5|14280.5|14281.2|14279.2|30
1644614990000|2022-02-11 21:29:50|14281.2|14279.2|14281.2|14279.2|14282.1|14280.1|14280.7|14278.7|12
1644615000000|2022-02-11 21:30:00|14281.4|14279.4|14280.7|14278.7|14281.7|14279.7|14280.5|14278.5|30
1644615010000|2022-02-11 21:30:10|14280.9|14278.9|14280.6|14278.6|14281.4|14279.4|14280.6|14278.6|29
1644615020000|2022-02-11 21:30:20|14280.7|14278.7|14281.7|14279.7|14282.1|14280.1|14280.5|14278.5|28
1644615030000|2022-02-11 21:30:30|14282|14280|14281.2|14279.2|14282.7|14280.7|14281|14279|16
1644615040000|2022-02-11 21:30:40|14282.7|14280.7|14281.6|14279.6|14282.7|14280.7|14281.1|14279.1|38
1644615050000|2022-02-11 21:30:50|14281.7|14279.7|14283.4|14281.4|14283.4|14281.4|14281.7|14279.7|47
1644615060000|2022-02-11 21:31:00|14283.5|14281.5|14283.4|14281.4|14284.4|14282.4|14283|14281|38
1644615070000|2022-02-11 21:31:10|14283.6|14281.6|14286.4|14284.4|14286.9|14284.9|14283.6|14281.6|36
1644615080000|2022-02-11 21:31:20|14286.7|14284.7|14285|14283|14286.9|14284.9|14284.7|14282.7|8
1644615090000|2022-02-11 21:31:30|14286|14284|14285.6|14283.6|14286.7|14284.7|14285.4|14283.4|24
1644615100000|2022-02-11 21:31:40|14285.7|14283.7|14284.6|14282.6|14285.7|14283.7|14284.4|14282.4|29
1644615110000|2022-02-11 21:31:50|14284.5|14282.5|14283.7|14281.7|14285.1|14283.1|14282.5|14280.5|98
1644615120000|2022-02-11 21:32:00|14283.9|14281.9|14284.6|14282.6|14284.9|14282.9|14283.4|14281.4|23
1644615130000|2022-02-11 21:32:10|14284.5|14282.5|14294|14292|14295.1|14293.1|14284.1|14282.1|64
1644615140000|2022-02-11 21:32:20|14294.1|14292.1|14293.1|14291.1|14294.1|14292.1|14291.2|14289.2|32
1644615150000|2022-02-11 21:32:30|14293.2|14291.2|14291.1|14289.1|14293.2|14291.2|14291.1|14289.1|24
1644615160000|2022-02-11 21:32:40|14291.2|14289.2|14295.2|14293.2|14295.2|14293.2|14291|14289|48
1644615170000|2022-02-11 21:32:50|14295.9|14293.9|14295.1|14293.1|14299.4|14297.4|14295.1|14293.1|58
1644615180000|2022-02-11 21:33:00|14294.6|14292.6|14294.2|14292.2|14294.6|14292.6|14293.1|14291.1|39
1644615190000|2022-02-11 21:33:10|14294.1|14292.1|14294|14292|14295.1|14293.1|14293.5|14291.5|91
1644615200000|2022-02-11 21:33:20|14294.4|14292.4|14294.7|14292.7|14295.1|14293.1|14292.6|14290.6|116
1644615210000|2022-02-11 21:33:30|14294.6|14292.6|14295.4|14293.4|14297.2|14295.2|14294.5|14292.5|43
1644615220000|2022-02-11 21:33:40|14295.5|14293.5|14295.6|14293.6|14298.5|14296.5|14295.2|14293.2|45
1644615230000|2022-02-11 21:33:50|14295.7|14293.7|14294|14292|14295.7|14293.7|14293.1|14291.1|55
1644615240000|2022-02-11 21:34:00|14294.2|14292.2|14294.1|14292.1|14294.7|14292.7|14294.1|14292.1|27
1644615250000|2022-02-11 21:34:10|14293.4|14291.4|14292.5|14290.5|14294.2|14292.2|14291.4|14289.4|67
1644615260000|2022-02-11 21:34:20|14292.2|14290.2|14288.4|14286.4|14292.2|14290.2|14288.4|14286.4|46
1644615270000|2022-02-11 21:34:30|14288.2|14286.2|14284|14282|14288.2|14286.2|14283.5|14281.5|58
1644615280000|2022-02-11 21:34:40|14283.9|14281.9|14283.2|14281.2|14284.1|14282.1|14281.4|14279.4|56
1644615290000|2022-02-11 21:34:50|14282.9|14280.9|14283.6|14281.6|14284.2|14282.2|14281.6|14279.6|41
1644615300000|2022-02-11 21:35:00|14283.1|14281.1|14277.5|14275.5|14283.1|14281.1|14277.2|14275.2|202
1644615310000|2022-02-11 21:35:10|14278|14276|14275.9|14273.9|14279.1|14277.1|14275.9|14273.9|49
1644615320000|2022-02-11 21:35:20|14276|14274|14273.9|14271.9|14276|14274|14272.4|14270.4|65
1644615330000|2022-02-11 21:35:30|14273.6|14271.6|14273.9|14271.9|14274.6|14272.6|14273.2|14271.2|30
1644615340000|2022-02-11 21:35:40|14273.4|14271.4|14275.1|14273.1|14276|14274|14273.4|14271.4|28
1644615350000|2022-02-11 21:35:50|14275.5|14273.5|14272.6|14270.6|14275.5|14273.5|14272.5|14270.5|9
1644615360000|2022-02-11 21:36:00|14272.7|14270.7|14272.4|14270.4|14273.7|14271.7|14272.1|14270.1|23
1644615370000|2022-02-11 21:36:10|14272.6|14270.6|14273.6|14271.6|14273.9|14271.9|14272.2|14270.2|15
1644615380000|2022-02-11 21:36:20|14273|14271|14275.9|14273.9|14275.9|14273.9|14272.2|14270.2|50
1644615390000|2022-02-11 21:36:30|14276|14274|14275.2|14273.2|14280|14278|14274.6|14272.6|56
1644615400000|2022-02-11 21:36:40|14275|14273|14276.6|14274.6|14277.9|14275.9|14274.4|14272.4|20
1644615410000|2022-02-11 21:36:50|14275.9|14273.9|14276.7|14274.7|14276.7|14274.7|14275.7|14273.7|4
1644615420000|2022-02-11 21:37:00|14275.9|14273.9|14276.5|14274.5|14276.6|14274.6|14275.4|14273.4|44
1644615430000|2022-02-11 21:37:10|14276.6|14274.6|14279.1|14277.1|14279.1|14277.1|14276.5|14274.5|22
1644615440000|2022-02-11 21:37:20|14278.9|14276.9|14276.5|14274.5|14278.9|14276.9|14276.5|14274.5|1
1644615450000|2022-02-11 21:37:30|14275|14273|14274.1|14272.1|14275.5|14273.5|14274|14272|15
1644615460000|2022-02-11 21:37:40|14273.9|14271.9|14273|14271|14273.9|14271.9|14272.7|14270.7|16
1644615470000|2022-02-11 21:37:50|14273.6|14271.6|14275.7|14273.7|14276.7|14274.7|14272.9|14270.9|37
1644615480000|2022-02-11 21:38:00|14275.9|14273.9|14275|14273|14277|14275|14275|14273|25
1644615490000|2022-02-11 21:38:10|14274.9|14272.9|14275|14273|14275.9|14273.9|14274.6|14272.6|10
1644615500000|2022-02-11 21:38:20|14274.6|14272.6|14274.6|14272.6|14275|14273|14274.6|14272.6|4
1644615510000|2022-02-11 21:38:30|14273.7|14271.7|14273|14271|14274|14272|14273|14271|14
1644615520000|2022-02-11 21:38:40|14272.9|14270.9|14272.2|14270.2|14273.1|14271.1|14272.2|14270.2|6
1644615530000|2022-02-11 21:38:50|14272.4|14270.4|14275.9|14273.9|14275.9|14273.9|14271.9|14269.9|68
1644615540000|2022-02-11 21:39:00|14275.6|14273.6|14275.4|14273.4|14275.7|14273.7|14275.2|14273.2|3
1644615550000|2022-02-11 21:39:10|14275.6|14273.6|14275.1|14273.1|14277|14275|14274.5|14272.5|28
1644615560000|2022-02-11 21:39:20|14275|14273|14276.7|14274.7|14276.9|14274.9|14274.7|14272.7|10
1644615570000|2022-02-11 21:39:30|14276.6|14274.6|14276.9|14274.9|14277|14275|14276.6|14274.6|18
1644615580000|2022-02-11 21:39:40|14277.4|14275.4|14276.1|14274.1|14278.2|14276.2|14276|14274|33
1644615590000|2022-02-11 21:39:50|14275.6|14273.6|14273.6|14271.6|14275.6|14273.6|14273.5|14271.5|8
1644615600000|2022-02-11 21:40:00|14273.9|14271.9|14275.7|14273.7|14276|14274|14273.5|14271.5|10
1644615610000|2022-02-11 21:40:10|14275.9|14273.9|14274.2|14272.2|14275.9|14273.9|14274.2|14272.2|8
1644615620000|2022-02-11 21:40:20|14274.4|14272.4|14273.9|14271.9|14274.9|14272.9|14273.7|14271.7|6
1644615630000|2022-02-11 21:40:30|14273.5|14271.5|14274.6|14272.6|14274.6|14272.6|14272.4|14270.4|20
1644615640000|2022-02-11 21:40:40|14275.2|14273.2|14272.7|14270.7|14275.2|14273.2|14272.7|14270.7|15
1644615650000|2022-02-11 21:40:50|14274|14272|14273.4|14271.4|14274|14272|14272.7|14270.7|14
1644615660000|2022-02-11 21:41:00|14274.5|14272.5|14273.5|14271.5|14275.7|14273.7|14273|14271|18
1644615670000|2022-02-11 21:41:10|14273.6|14271.6|14273.7|14271.7|14274.1|14272.1|14273.6|14271.6|6
1644615680000|2022-02-11 21:41:20|14273.9|14271.9|14274.1|14272.1|14274.1|14272.1|14273.6|14271.6|3
1644615690000|2022-02-11 21:41:30|14274.5|14272.5|14273.4|14271.4|14274.6|14272.6|14273|14271|10
1644615700000|2022-02-11 21:41:40|14273.2|14271.2|14273.4|14271.4|14273.4|14271.4|14272.7|14270.7|5
1644615710000|2022-02-11 21:41:50|14273.5|14271.5|14273.4|14271.4|14273.6|14271.6|14273.1|14271.1|0
1644615720000|2022-02-11 21:42:00|14273.2|14271.2|14273.4|14271.4|14274|14272|14272.9|14270.9|3
1644615730000|2022-02-11 21:42:10|14273.2|14271.2|14273.6|14271.6|14273.6|14271.6|14272.9|14270.9|2
1644615740000|2022-02-11 21:42:20|14273.5|14271.5|14274|14272|14274|14272|14271.9|14269.9|16
1644615750000|2022-02-11 21:42:30|14273.9|14271.9|14274|14272|14274|14272|14273.5|14271.5|9
1644615760000|2022-02-11 21:42:40|14273.9|14271.9|14273|14271|14273.9|14271.9|14273|14271|12
1644615770000|2022-02-11 21:42:50|14273.1|14271.1|14272.6|14270.6|14273.1|14271.1|14272.6|14270.6|1
1644615780000|2022-02-11 21:43:00|14272.7|14270.7|14272.6|14270.6|14274.4|14272.4|14272.6|14270.6|8
1644615790000|2022-02-11 21:43:10|14272.7|14270.7|14273.1|14271.1|14273.4|14271.4|14272.4|14270.4|1
1644615800000|2022-02-11 21:43:20|14273|14271|14272|14270|14273.4|14271.4|14272|14270|13
1644615810000|2022-02-11 21:43:30|14272.2|14270.2|14274.4|14272.4|14274.4|14272.4|14271.9|14269.9|15
1644615820000|2022-02-11 21:43:40|14274.5|14272.5|14273.9|14271.9|14274.6|14272.6|14273.5|14271.5|4
1644615830000|2022-02-11 21:43:50|14274|14272|14273.2|14271.2|14274.1|14272.1|14272.7|14270.7|5
1644615840000|2022-02-11 21:44:00|14273.4|14271.4|14274.5|14272.5|14274.5|14272.5|14273.4|14271.4|9
1644615850000|2022-02-11 21:44:10|14276.2|14274.2|14276|14274|14276.2|14274.2|14275.9|14273.9|24
1644615860000|2022-02-11 21:44:20|14275.9|14273.9|14278.4|14276.4|14278.4|14276.4|14275.9|14273.9|25
1644615870000|2022-02-11 21:44:30|14278.1|14276.1|14278.1|14276.1|14278.1|14276.1|14277.9|14275.9|10
1644615880000|2022-02-11 21:44:40|14278|14276|14280.2|14278.2|14280.9|14278.9|14277.9|14275.9|69
1644615890000|2022-02-11 21:44:50|14280|14278|14278.9|14276.9|14280.5|14278.5|14278.7|14276.7|45
1644615900000|2022-02-11 21:45:00|14278.6|14276.6|14272.5|14270.5|14278.6|14276.6|14272.2|14270.2|33
1644615910000|2022-02-11 21:45:10|14272.9|14270.9|14274|14272|14274.7|14272.7|14272.9|14270.9|8
1644615920000|2022-02-11 21:45:20|14273.9|14271.9|14272.9|14270.9|14273.9|14271.9|14272.4|14270.4|6
1644615930000|2022-02-11 21:45:30|14272.6|14270.6|14274.7|14272.7|14277|14275|14272.5|14270.5|49
1644615940000|2022-02-11 21:45:40|14274.5|14272.5|14276.4|14274.4|14276.4|14274.4|14274.2|14272.2|2
1644615950000|2022-02-11 21:45:50|14276.2|14274.2|14277.2|14275.2|14277.9|14275.9|14276.1|14274.1|7
1644615960000|2022-02-11 21:46:00|14277.6|14275.6|14276.9|14274.9|14279.4|14277.4|14276.2|14274.2|22
1644615970000|2022-02-11 21:46:10|14277.9|14275.9|14278.7|14276.7|14279.2|14277.2|14277.9|14275.9|8
1644615980000|2022-02-11 21:46:20|14278.9|14276.9|14277.7|14275.7|14279|14277|14277.6|14275.6|4
1644615990000|2022-02-11 21:46:30|14277.9|14275.9|14278.5|14276.5|14279|14277|14277.7|14275.7|14
1644616000000|2022-02-11 21:46:40|14278.6|14276.6|14278.7|14276.7|14279.2|14277.2|14278.5|14276.5|3
1644616010000|2022-02-11 21:46:50|14279.1|14277.1|14279.2|14277.2|14279.4|14277.4|14279|14277|2
1644616020000|2022-02-11 21:47:00|14278.4|14276.4|14277.7|14275.7|14278.5|14276.5|14276.6|14274.6|34
1644616030000|2022-02-11 21:47:10|14277.5|14275.5|14278|14276|14278|14276|14277|14275|12
1644616040000|2022-02-11 21:47:20|14277.9|14275.9|14277.4|14275.4|14277.9|14275.9|14277.1|14275.1|4
1644616050000|2022-02-11 21:47:30|14277.5|14275.5|14278|14276|14278.1|14276.1|14277.4|14275.4|2
1644616060000|2022-02-11 21:47:40|14278.1|14276.1|14278.7|14276.7|14278.9|14276.9|14278.1|14276.1|19
1644616070000|2022-02-11 21:47:50|14278.6|14276.6|14278|14276|14278.7|14276.7|14278|14276|12
1644616080000|2022-02-11 21:48:00|14278.9|14276.9|14277|14275|14278.9|14276.9|14276.9|14274.9|19
1644616090000|2022-02-11 21:48:10|14277.2|14275.2|14276.1|14274.1|14277.2|14275.2|14276.1|14274.1|6
1644616100000|2022-02-11 21:48:20|14276.2|14274.2|14276.2|14274.2|14276.4|14274.4|14275.6|14273.6|7
1644616110000|2022-02-11 21:48:30|14276.1|14274.1|14276.6|14274.6|14276.7|14274.7|14276.1|14274.1|3
1644616120000|2022-02-11 21:48:40|14276.5|14274.5|14276.7|14274.7|14276.9|14274.9|14276.5|14274.5|2
1644616130000|2022-02-11 21:48:50|14277.4|14275.4|14277|14275|14277.4|14275.4|14276.9|14274.9|6
1644616140000|2022-02-11 21:49:00|14276.9|14274.9|14277.1|14275.1|14277.2|14275.2|14276.9|14274.9|3
1644616150000|2022-02-11 21:49:10|14277.2|14275.2|14278.9|14276.9|14279.1|14277.1|14277.1|14275.1|39
1644616160000|2022-02-11 21:49:20|14278.7|14276.7|14278.5|14276.5|14278.7|14276.7|14277.4|14275.4|12
1644616170000|2022-02-11 21:49:30|14278.4|14276.4|14278.2|14276.2|14278.4|14276.4|14278.2|14276.2|0
1644616180000|2022-02-11 21:49:40|14277.9|14275.9|14277|14275|14278.1|14276.1|14276.5|14274.5|11
1644616190000|2022-02-11 21:49:50|14276.9|14274.9|14276.5|14274.5|14277.5|14275.5|14276.2|14274.2|7
1644616200000|2022-02-11 21:50:00|14276|14274|14276.1|14274.1|14276.2|14274.2|14275.5|14273.5|8
1644616210000|2022-02-11 21:50:10|14276.6|14274.6|14277.7|14275.7|14277.7|14275.7|14276.6|14274.6|7
1644616220000|2022-02-11 21:50:20|14277.6|14275.6|14278|14276|14278|14276|14277|14275|4
1644616230000|2022-02-11 21:50:30|14277.7|14275.7|14277|14275|14277.7|14275.7|14276.6|14274.6|6
1644616240000|2022-02-11 21:50:40|14277.1|14275.1|14275.9|14273.9|14277.4|14275.4|14275.4|14273.4|9
1644616250000|2022-02-11 21:50:50|14275.7|14273.7|14274.1|14272.1|14275.7|14273.7|14274|14272|33
1644616260000|2022-02-11 21:51:00|14274|14272|14274.1|14272.1|14274.4|14272.4|14273.9|14271.9|7
1644616270000|2022-02-11 21:51:10|14274|14272|14273.7|14271.7|14274.1|14272.1|14273.7|14271.7|13
1644616280000|2022-02-11 21:51:20|14274.1|14272.1|14275.4|14273.4|14275.7|14273.7|14274|14272|30
1644616290000|2022-02-11 21:51:30|14274|14272|14274.2|14272.2|14275.1|14273.1|14273.6|14271.6|20
1644616300000|2022-02-11 21:51:40|14274.4|14272.4|14274.7|14272.7|14275.1|14273.1|14273.7|14271.7|10
1644616310000|2022-02-11 21:51:50|14274.6|14272.6|14273|14271|14274.6|14272.6|14272.6|14270.6|8
1644616320000|2022-02-11 21:52:00|14273.1|14271.1|14273.5|14271.5|14273.9|14271.9|14272.6|14270.6|11
1644616330000|2022-02-11 21:52:10|14273.6|14271.6|14274.1|14272.1|14274.2|14272.2|14273.6|14271.6|5
1644616340000|2022-02-11 21:52:20|14273.2|14271.2|14273|14271|14273.2|14271.2|14271.7|14269.7|32
1644616350000|2022-02-11 21:52:30|14273.1|14271.1|14273.6|14271.6|14273.9|14271.9|14272.5|14270.5|5
1644616360000|2022-02-11 21:52:40|14273.9|14271.9|14273.2|14271.2|14274.4|14272.4|14273.1|14271.1|11
1644616370000|2022-02-11 21:52:50|14273.1|14271.1|14273.2|14271.2|14273.2|14271.2|14272.6|14270.6|3
1644616380000|2022-02-11 21:53:00|14273|14271|14272.1|14270.1|14273.4|14271.4|14272.1|14270.1|21
1644616390000|2022-02-11 21:53:10|14271.9|14269.9|14272.5|14270.5|14272.5|14270.5|14271.9|14269.9|6
1644616400000|2022-02-11 21:53:20|14272.4|14270.4|14272.5|14270.5|14272.5|14270.5|14272.2|14270.2|1
1644616410000|2022-02-11 21:53:30|14272.6|14270.6|14271.9|14269.9|14273|14271|14271.1|14269.1|14
1644616420000|2022-02-11 21:53:40|14271.7|14269.7|14270|14268|14271.7|14269.7|14270|14268|29
1644616430000|2022-02-11 21:53:50|14269.9|14267.9|14269.5|14267.5|14269.9|14267.9|14269.1|14267.1|11
1644616440000|2022-02-11 21:54:00|14270|14268|14270.7|14268.7|14270.9|14268.9|14269.6|14267.6|17
1644616450000|2022-02-11 21:54:10|14270.9|14268.9|14272.1|14270.1|14272.1|14270.1|14270.6|14268.6|11
1644616460000|2022-02-11 21:54:20|14272|14270|14271.2|14269.2|14272.1|14270.1|14270.7|14268.7|8
1644616470000|2022-02-11 21:54:30|14271.4|14269.4|14271.9|14269.9|14271.9|14269.9|14271.4|14269.4|9
1644616480000|2022-02-11 21:54:40|14271.7|14269.7|14271.4|14269.4|14272.1|14270.1|14270.6|14268.6|14
1644616490000|2022-02-11 21:54:50|14271.2|14269.2|14271.1|14269.1|14271.5|14269.5|14270.7|14268.7|9
1644616500000|2022-02-11 21:55:00|14271.6|14269.6|14273.4|14271.4|14274.7|14272.7|14271.6|14269.6|34
1644616510000|2022-02-11 21:55:10|14273.5|14271.5|14273.7|14271.7|14274.6|14272.6|14273.5|14271.5|12
1644616520000|2022-02-11 21:55:20|14273.6|14271.6|14274.1|14272.1|14274.6|14272.6|14273.6|14271.6|8
1644616530000|2022-02-11 21:55:30|14273.6|14271.6|14273.6|14271.6|14274.6|14272.6|14273.6|14271.6|29
1644616540000|2022-02-11 21:55:40|14273.4|14271.4|14272.4|14270.4|14273.5|14271.5|14272.4|14270.4|10
1644616550000|2022-02-11 21:55:50|14272.5|14270.5|14273.2|14271.2|14273.5|14271.5|14272.5|14270.5|16
1644616560000|2022-02-11 21:56:00|14273.4|14271.4|14273.5|14271.5|14273.9|14271.9|14273.4|14271.4|10
1644616570000|2022-02-11 21:56:10|14273.4|14271.4|14273.4|14271.4|14273.5|14271.5|14273.4|14271.4|3
1644616580000|2022-02-11 21:56:20|14273.5|14271.5|14273.4|14271.4|14273.5|14271.5|14273.4|14271.4|3
1644616590000|2022-02-11 21:56:30|14273.1|14271.1|14273.1|14271.1|14273.1|14271.1|14273.1|14271.1|5
1644616600000|2022-02-11 21:56:40|14272.9|14270.9|14272.5|14270.5|14273|14271|14272|14270|14
1644616610000|2022-02-11 21:56:50|14272.2|14270.2|14272|14270|14272.2|14270.2|14272|14270|8
1644616620000|2022-02-11 21:57:00|14272.1|14270.1|14271.6|14269.6|14272.2|14270.2|14271.4|14269.4|25
1644616630000|2022-02-11 21:57:10|14271.5|14269.5|14270.4|14268.4|14271.5|14269.5|14270.4|14268.4|5
1644616640000|2022-02-11 21:57:20|14270.5|14268.5|14270.7|14268.7|14270.9|14268.9|14270.5|14268.5|6
1644616650000|2022-02-11 21:57:30|14270.9|14268.9|14270.6|14268.6|14270.9|14268.9|14270.5|14268.5|4
1644616660000|2022-02-11 21:57:40|14270.2|14268.2|14267|14265|14270.2|14268.2|14267|14265|71
1644616670000|2022-02-11 21:57:50|14266.9|14264.9|14266.7|14264.7|14268.2|14266.2|14266.6|14264.6|27
1644616680000|2022-02-11 21:58:00|14266.5|14264.5|14267|14265|14268.9|14266.9|14266.5|14264.5|20
1644616690000|2022-02-11 21:58:10|14267.6|14265.6|14266.2|14264.2|14267.6|14265.6|14266.2|14264.2|8
1644616700000|2022-02-11 21:58:20|14266.4|14264.4|14266.6|14264.6|14267|14265|14266.4|14264.4|7
1644616710000|2022-02-11 21:58:30|14266.5|14264.5|14266.7|14264.7|14267|14265|14266.1|14264.1|14
1644616720000|2022-02-11 21:58:40|14266.2|14264.2|14266|14264|14266.7|14264.7|14265.5|14263.5|4
1644616730000|2022-02-11 21:58:50|14266.1|14264.1|14265.9|14263.9|14266.1|14264.1|14265.9|14263.9|9
1644616740000|2022-02-11 21:59:00|14266.5|14264.5|14268.5|14266.5|14268.5|14266.5|14265.4|14263.4|36
1644616750000|2022-02-11 21:59:10|14268.6|14266.6|14268|14266|14270|14268|14266.2|14264.2|89
1644616760000|2022-02-11 21:59:20|14267.4|14265.4|14266.4|14264.4|14267.6|14265.6|14266.1|14264.1|10
1644616770000|2022-02-11 21:59:30|14266.6|14264.6|14266.7|14264.7|14266.9|14264.9|14266.1|14264.1|23
1644616780000|2022-02-11 21:59:40|14266.1|14264.1|14267.1|14265.1|14267.6|14265.6|14266.1|14264.1|75
1644616790000|2022-02-11 21:59:50|14267|14265|14269.3|14264.3|14269.4|14266|14266.5|14264.1|28
1644793210000|2022-02-13 23:00:10|14243.5|14241.5|14253.5|14251.5|14255.4|14253.4|14241.4|14239.4|164
1644793220000|2022-02-13 23:00:20|14254|14252|14252.4|14250.4|14260.9|14258.9|14252.4|14250.4|117
1644793230000|2022-02-13 23:00:30|14252.5|14250.5|14246.4|14244.4|14254.5|14252.5|14243.9|14241.9|110
1644793240000|2022-02-13 23:00:40|14246.5|14244.5|14258.6|14256.6|14260.4|14258.4|14246.5|14244.5|158
1644793250000|2022-02-13 23:00:50|14258.7|14256.7|14256.6|14254.6|14263|14261|14256.4|14254.4|95
1644793260000|2022-02-13 23:01:00|14252.6|14250.6|14252|14250|14257.2|14255.2|14250.9|14248.9|58
1644793270000|2022-02-13 23:01:10|14252.9|14250.9|14244.1|14242.1|14253.4|14251.4|14243.5|14241.5|88
1644793280000|2022-02-13 23:01:20|14244.9|14242.9|14240.7|14238.7|14244.9|14242.9|14238.1|14236.1|100
1644793290000|2022-02-13 23:01:30|14241|14239|14242.1|14240.1|14246.9|14244.9|14240.7|14238.7|76
1644793300000|2022-02-13 23:01:40|14240.6|14238.6|14237.6|14235.6|14243.6|14241.6|14235.2|14233.2|120
1644793310000|2022-02-13 23:01:50|14238.2|14236.2|14244.2|14242.2|14244.5|14242.5|14237.2|14235.2|62
1644793320000|2022-02-13 23:02:00|14244.6|14242.6|14247.4|14245.4|14252.5|14250.5|14244.6|14242.6|84
1644793330000|2022-02-13 23:02:10|14247.6|14245.6|14248.5|14246.5|14255.5|14253.5|14247.6|14245.6|81
1644793340000|2022-02-13 23:02:20|14248.4|14246.4|14244.4|14242.4|14249.7|14247.7|14243.6|14241.6|43
1644793350000|2022-02-13 23:02:30|14245|14243|14246.1|14244.1|14246.4|14244.4|14242.6|14240.6|66
1644793360000|2022-02-13 23:02:40|14245.2|14243.2|14247|14245|14249.1|14247.1|14244.2|14242.2|44
1644793370000|2022-02-13 23:02:50|14247.5|14245.5|14249.6|14247.6|14251.4|14249.4|14247.5|14245.5|43
1644793380000|2022-02-13 23:03:00|14249.4|14247.4|14249|14247|14249.6|14247.6|14247.5|14245.5|25
1644793390000|2022-02-13 23:03:10|14249.1|14247.1|14248.9|14246.9|14254.4|14252.4|14248.7|14246.7|44
1644793400000|2022-02-13 23:03:20|14248.7|14246.7|14248|14246|14249.9|14247.9|14247.6|14245.6|10
1644793410000|2022-02-13 23:03:30|14247.9|14245.9|14243.2|14241.2|14248.6|14246.6|14243.1|14241.1|43
1644793420000|2022-02-13 23:03:40|14243.4|14241.4|14240.9|14238.9|14243.6|14241.6|14240.2|14238.2|72
1644793430000|2022-02-13 23:03:50|14240.7|14238.7|14238.4|14236.4|14241.4|14239.4|14237.2|14235.2|67
1644793440000|2022-02-13 23:04:00|14238.5|14236.5|14232.9|14230.9|14238.6|14236.6|14231.6|14229.6|70
1644793450000|2022-02-13 23:04:10|14233|14231|14233|14231|14233.7|14231.7|14231.4|14229.4|55
1644793460000|2022-02-13 23:04:20|14232.6|14230.6|14227.4|14225.4|14233|14231|14227.4|14225.4|66
1644793470000|2022-02-13 23:04:30|14227.5|14225.5|14222.6|14220.6|14227.5|14225.5|14222.6|14220.6|73
1644793480000|2022-02-13 23:04:40|14222.5|14220.5|14223.2|14221.2|14224.5|14222.5|14218.7|14216.7|99
1644793490000|2022-02-13 23:04:50|14223.1|14221.1|14227|14225|14228.6|14226.6|14222|14220|42
1644793500000|2022-02-13 23:05:00|14226|14224|14228.5|14226.5|14228.9|14226.9|14225.6|14223.6|28
1644793510000|2022-02-13 23:05:10|14228.1|14226.1|14227.2|14225.2|14230.6|14228.6|14226.4|14224.4|36
1644793520000|2022-02-13 23:05:20|14227.4|14225.4|14226|14224|14229.6|14227.6|14226|14224|55
1644793530000|2022-02-13 23:05:30|14226.1|14224.1|14228.7|14226.7|14228.7|14226.7|14225.5|14223.5|18
1644793540000|2022-02-13 23:05:40|14229|14227|14231.2|14229.2|14232.5|14230.5|14228.6|14226.6|44
1644793550000|2022-02-13 23:05:50|14231.5|14229.5|14236.9|14234.9|14237|14235|14231.2|14229.2|55
1644793560000|2022-02-13 23:06:00|14236.6|14234.6|14230.7|14228.7|14236.6|14234.6|14230.6|14228.6|31
1644793570000|2022-02-13 23:06:10|14230.9|14228.9|14233.2|14231.2|14233.7|14231.7|14230.9|14228.9|21
1644793580000|2022-02-13 23:06:20|14232.7|14230.7|14231.5|14229.5|14234.5|14232.5|14230.9|14228.9|57
1644793590000|2022-02-13 23:06:30|14231.6|14229.6|14232.7|14230.7|14233.7|14231.7|14231.4|14229.4|17
1644793600000|2022-02-13 23:06:40|14232.4|14230.4|14231.5|14229.5|14232.7|14230.7|14230.9|14228.9|35
1644793610000|2022-02-13 23:06:50|14233.1|14231.1|14227.9|14225.9|14233.1|14231.1|14227.5|14225.5|58
1644793620000|2022-02-13 23:07:00|14228|14226|14218.9|14216.9|14229|14227|14218.2|14216.2|94
1644793630000|2022-02-13 23:07:10|14218.7|14216.7|14217.1|14215.1|14220.2|14218.2|14214.9|14212.9|55
1644793640000|2022-02-13 23:07:20|14216.7|14214.7|14218.6|14216.6|14219.4|14217.4|14216.7|14214.7|33
1644793650000|2022-02-13 23:07:30|14218.9|14216.9|14215.4|14213.4|14218.9|14216.9|14215.1|14213.1|54
1644793660000|2022-02-13 23:07:40|14210.6|14208.6|14211.4|14209.4|14212.6|14210.6|14207.9|14205.9|254
1644793670000|2022-02-13 23:07:50|14211|14209|14206|14204|14211.5|14209.5|14205.9|14203.9|100
1644793680000|2022-02-13 23:08:00|14205.9|14203.9|14200|14198|14206.2|14204.2|14200|14198|130
1644793690000|2022-02-13 23:08:10|14199.9|14197.9|14199.5|14197.5|14200.2|14198.2|14197.7|14195.7|70
1644793700000|2022-02-13 23:08:20|14199.1|14197.1|14196.9|14194.9|14199.1|14197.1|14194.2|14192.2|87
1644793710000|2022-02-13 23:08:30|14196.6|14194.6|14200.7|14198.7|14201.7|14199.7|14196.6|14194.6|89
1644793720000|2022-02-13 23:08:40|14200.6|14198.6|14207.7|14205.7|14208|14206|14200.4|14198.4|53
1644793730000|2022-02-13 23:08:50|14207.4|14205.4|14201.7|14199.7|14207.6|14205.6|14201.6|14199.6|56
1644793740000|2022-02-13 23:09:00|14202.4|14200.4|14205.6|14203.6|14205.6|14203.6|14201.7|14199.7|35
1644793750000|2022-02-13 23:09:10|14205.5|14203.5|14210|14208|14210.6|14208.6|14205.5|14203.5|48
1644793760000|2022-02-13 23:09:20|14210.4|14208.4|14212.7|14210.7|14214.6|14212.6|14210.4|14208.4|70
1644793770000|2022-02-13 23:09:30|14212.6|14210.6|14218.4|14216.4|14220.5|14218.5|14212.1|14210.1|66
1644793780000|2022-02-13 23:09:40|14218.1|14216.1|14220.6|14218.6|14222|14220|14218|14216|58
1644793790000|2022-02-13 23:09:50|14220.5|14218.5|14220.1|14218.1|14221.5|14219.5|14218.6|14216.6|60
1644793800000|2022-02-13 23:10:00|14220.2|14218.2|14226.5|14224.5|14226.7|14224.7|14219|14217|67
1644793810000|2022-02-13 23:10:10|14226.4|14224.4|14219.9|14217.9|14226.4|14224.4|14217.6|14215.6|57
1644793820000|2022-02-13 23:10:20|14219.7|14217.7|14212|14210|14219.7|14217.7|14212|14210|60
1644793830000|2022-02-13 23:10:30|14211.7|14209.7|14209.9|14207.9|14213.4|14211.4|14209.4|14207.4|52
1644793840000|2022-02-13 23:10:40|14209.7|14207.7|14210.5|14208.5|14211.6|14209.6|14206.9|14204.9|91
1644793850000|2022-02-13 23:10:50|14210.6|14208.6|14213.5|14211.5|14213.5|14211.5|14210.6|14208.6|37
1644793860000|2022-02-13 23:11:00|14213.7|14211.7|14212.1|14210.1|14214|14212|14211.2|14209.2|9
1644793870000|2022-02-13 23:11:10|14212.2|14210.2|14210.9|14208.9|14214.4|14212.4|14210.1|14208.1|43
1644793880000|2022-02-13 23:11:20|14210.2|14208.2|14212|14210|14213.1|14211.1|14210|14208|23
1644793890000|2022-02-13 23:11:30|14212.1|14210.1|14215.4|14213.4|14215.4|14213.4|14212.1|14210.1|19
1644793900000|2022-02-13 23:11:40|14215.2|14213.2|14214.9|14212.9|14215.7|14213.7|14213.6|14211.6|21
1644793910000|2022-02-13 23:11:50|14214.7|14212.7|14211.9|14209.9|14215.1|14213.1|14211.9|14209.9|28
1644793920000|2022-02-13 23:12:00|14211.7|14209.7|14219|14217|14219|14217|14211.1|14209.1|34
1644793930000|2022-02-13 23:12:10|14218.1|14216.1|14220.5|14218.5|14220.5|14218.5|14217.9|14215.9|26
1644793940000|2022-02-13 23:12:20|14221|14219|14218.7|14216.7|14222.7|14220.7|14218|14216|38
1644793950000|2022-02-13 23:12:30|14217.6|14215.6|14217|14215|14217.6|14215.6|14214.6|14212.6|36
1644793960000|2022-02-13 23:12:40|14217.9|14215.9|14215.2|14213.2|14217.9|14215.9|14215|14213|7
1644793970000|2022-02-13 23:12:50|14214.9|14212.9|14214.9|14212.9|14215.9|14213.9|14214.1|14212.1|14
1644793980000|2022-02-13 23:13:00|14214.6|14212.6|14213.7|14211.7|14215.7|14213.7|14213.7|14211.7|12
1644793990000|2022-02-13 23:13:10|14213.9|14211.9|14215.9|14213.9|14216|14214|14213.5|14211.5|30
1644794000000|2022-02-13 23:13:20|14215.7|14213.7|14214.9|14212.9|14219.6|14217.6|14214.9|14212.9|31
1644794010000|2022-02-13 23:13:30|14215|14213|14213.1|14211.1|14216|14214|14213.1|14211.1|19
1644794020000|2022-02-13 23:13:40|14213.4|14211.4|14213.7|14211.7|14214.6|14212.6|14213.1|14211.1|20
1644794030000|2022-02-13 23:13:50|14213|14211|14211.9|14209.9|14213.7|14211.7|14211.9|14209.9|11
1644794040000|2022-02-13 23:14:00|14212.2|14210.2|14206.2|14204.2|14212.9|14210.9|14206.2|14204.2|62
1644794050000|2022-02-13 23:14:10|14205.9|14203.9|14205.9|14203.9|14207.5|14205.5|14205.5|14203.5|32
1644794060000|2022-02-13 23:14:20|14205.7|14203.7|14205.5|14203.5|14206.1|14204.1|14205.1|14203.1|15
1644794070000|2022-02-13 23:14:30|14205.4|14203.4|14203.9|14201.9|14205.5|14203.5|14203.5|14201.5|14
1644794080000|2022-02-13 23:14:40|14203.7|14201.7|14200.7|14198.7|14204.4|14202.4|14200.2|14198.2|31
1644794090000|2022-02-13 23:14:50|14200.6|14198.6|14198.6|14196.6|14201.1|14199.1|14198.1|14196.1|54
1644794100000|2022-02-13 23:15:00|14198.7|14196.7|14201.6|14199.6|14202.1|14200.1|14198|14196|136
1644794110000|2022-02-13 23:15:10|14201.9|14199.9|14207.4|14205.4|14209.4|14207.4|14201.6|14199.6|60
1644794120000|2022-02-13 23:15:20|14207.2|14205.2|14204.7|14202.7|14207.2|14205.2|14203|14201|26
1644794130000|2022-02-13 23:15:30|14204.9|14202.9|14211.4|14209.4|14211.7|14209.7|14204|14202|93
1644794140000|2022-02-13 23:15:40|14211.5|14209.5|14217.1|14215.1|14218.6|14216.6|14210|14208|76
1644794150000|2022-02-13 23:15:50|14217.9|14215.9|14217.6|14215.6|14219.4|14217.4|14216.9|14214.9|32
1644794160000|2022-02-13 23:16:00|14217.9|14215.9|14220.9|14218.9|14223.6|14221.6|14217.9|14215.9|109
1644794170000|2022-02-13 23:16:10|14221.6|14219.6|14212.9|14210.9|14221.6|14219.6|14212.9|14210.9|53
1644794180000|2022-02-13 23:16:20|14214.5|14212.5|14217.7|14215.7|14217.7|14215.7|14213.1|14211.1|22
1644794190000|2022-02-13 23:16:30|14218.2|14216.2|14224.6|14222.6|14224.6|14222.6|14218.2|14216.2|43
1644794200000|2022-02-13 23:16:40|14225.4|14223.4|14221.6|14219.6|14225.4|14223.4|14215.5|14213.5|30
1644794210000|2022-02-13 23:16:50|14221.5|14219.5|14219.6|14217.6|14223.1|14221.1|14217.9|14215.9|10
1644794220000|2022-02-13 23:17:00|14219.5|14217.5|14222.5|14220.5|14223.7|14221.7|14219.5|14217.5|14
1644794230000|2022-02-13 23:17:10|14222.4|14220.4|14221|14219|14224.4|14222.4|14219.6|14217.6|23
1644794240000|2022-02-13 23:17:20|14221.1|14219.1|14221.7|14219.7|14224.2|14222.2|14221.1|14219.1|4
1644794250000|2022-02-13 23:17:30|14220.6|14218.6|14223.7|14221.7|14228.6|14226.6|14220.6|14218.6|96
1644794260000|2022-02-13 23:17:40|14223.6|14221.6|14231.5|14229.5|14231.5|14229.5|14222.6|14220.6|29
1644794270000|2022-02-13 23:17:50|14229.4|14227.4|14231.4|14229.4|14231.4|14229.4|14227.6|14225.6|43
1644794280000|2022-02-13 23:18:00|14231.7|14229.7|14232.1|14230.1|14233.5|14231.5|14229.6|14227.6|53
1644794290000|2022-02-13 23:18:10|14231.9|14229.9|14231.1|14229.1|14232.6|14230.6|14230.1|14228.1|32
1644794300000|2022-02-13 23:18:20|14231.2|14229.2|14226.4|14224.4|14231.4|14229.4|14225.9|14223.9|37
1644794310000|2022-02-13 23:18:30|14225.9|14223.9|14227.1|14225.1|14227.1|14225.1|14221.7|14219.7|25
1644794320000|2022-02-13 23:18:40|14227.5|14225.5|14227.6|14225.6|14228.4|14226.4|14225.1|14223.1|13
1644794330000|2022-02-13 23:18:50|14227.7|14225.7|14228.5|14226.5|14229.7|14227.7|14227.7|14225.7|63
1644794340000|2022-02-13 23:19:00|14228.7|14226.7|14227.9|14225.9|14230.1|14228.1|14227.9|14225.9|25
1644794350000|2022-02-13 23:19:10|14227.6|14225.6|14223.5|14221.5|14227.6|14225.6|14221.5|14219.5|35
1644794360000|2022-02-13 23:19:20|14223.9|14221.9|14217.7|14215.7|14224|14222|14217.6|14215.6|61
1644794370000|2022-02-13 23:19:30|14217.9|14215.9|14217.4|14215.4|14219|14217|14216.4|14214.4|41
1644794380000|2022-02-13 23:19:40|14217.7|14215.7|14219.7|14217.7|14220.9|14218.9|14217.7|14215.7|8
1644794390000|2022-02-13 23:19:50|14220.2|14218.2|14223.7|14221.7|14224.9|14222.9|14220.2|14218.2|30
1644794400000|2022-02-13 23:20:00|14223.5|14221.5|14224.6|14222.6|14225.1|14223.1|14222.1|14220.1|29
1644794410000|2022-02-13 23:20:10|14224.7|14222.7|14225.7|14223.7|14227|14225|14224.4|14222.4|9
1644794420000|2022-02-13 23:20:20|14225.6|14223.6|14228|14226|14228.2|14226.2|14225.2|14223.2|22
1644794430000|2022-02-13 23:20:30|14228.1|14226.1|14230.1|14228.1|14232.1|14230.1|14227.4|14225.4|55
1644794440000|2022-02-13 23:20:40|14230.2|14228.2|14232.1|14230.1|14232.2|14230.2|14230|14228|21
1644794450000|2022-02-13 23:20:50|14232.2|14230.2|14229.7|14227.7|14232.4|14230.4|14229.7|14227.7|11
1644794460000|2022-02-13 23:21:00|14229.9|14227.9|14229.1|14227.1|14230.6|14228.6|14229.1|14227.1|9
1644794470000|2022-02-13 23:21:10|14229|14227|14221.5|14219.5|14229|14227|14221.5|14219.5|32
1644794480000|2022-02-13 23:21:20|14222|14220|14220.2|14218.2|14222|14220|14219.7|14217.7|34
1644794490000|2022-02-13 23:21:30|14220.6|14218.6|14219.9|14217.9|14222.5|14220.5|14219.9|14217.9|32
1644794500000|2022-02-13 23:21:40|14219.6|14217.6|14217.1|14215.1|14219.6|14217.6|14216.9|14214.9|21
1644794510000|2022-02-13 23:21:50|14218|14216|14216.2|14214.2|14218|14216|14213.6|14211.6|27
1644794520000|2022-02-13 23:22:00|14216.1|14214.1|14216.4|14214.4|14217|14215|14216.1|14214.1|8
1644794530000|2022-02-13 23:22:10|14216.2|14214.2|14213.4|14211.4|14216.4|14214.4|14213.4|14211.4|25
1644794540000|2022-02-13 23:22:20|14213.5|14211.5|14212.2|14210.2|14213.9|14211.9|14211.1|14209.1|50
1644794550000|2022-02-13 23:22:30|14212.1|14210.1|14211.5|14209.5|14212.9|14210.9|14211.5|14209.5|19
1644794560000|2022-02-13 23:22:40|14210.9|14208.9|14209.5|14207.5|14211.1|14209.1|14209|14207|52
1644794570000|2022-02-13 23:22:50|14209.2|14207.2|14208.5|14206.5|14209.9|14207.9|14208.5|14206.5|30
1644794580000|2022-02-13 23:23:00|14208.4|14206.4|14206.1|14204.1|14208.4|14206.4|14205.4|14203.4|25
1644794590000|2022-02-13 23:23:10|14205.6|14203.6|14206.5|14204.5|14206.6|14204.6|14205.6|14203.6|13
1644794600000|2022-02-13 23:23:20|14206.6|14204.6|14212.7|14210.7|14212.9|14210.9|14206.6|14204.6|51
1644794610000|2022-02-13 23:23:30|14213|14211|14211.1|14209.1|14213.5|14211.5|14210.5|14208.5|15
1644794620000|2022-02-13 23:23:40|14211|14209|14211.1|14209.1|14211.4|14209.4|14209.5|14207.5|11
1644794630000|2022-02-13 23:23:50|14211.2|14209.2|14209.5|14207.5|14211.9|14209.9|14208.9|14206.9|21
1644794640000|2022-02-13 23:24:00|14209.4|14207.4|14210.4|14208.4|14210.4|14208.4|14208.6|14206.6|10
1644794650000|2022-02-13 23:24:10|14209.9|14207.9|14208.9|14206.9|14210.9|14208.9|14208.6|14206.6|21
1644794660000|2022-02-13 23:24:20|14209|14207|14211.2|14209.2|14211.2|14209.2|14208.6|14206.6|7
1644794670000|2022-02-13 23:24:30|14211.9|14209.9|14213.9|14211.9|14215.2|14213.2|14211.7|14209.7|29
1644794680000|2022-02-13 23:24:40|14213.2|14211.2|14210|14208|14213.2|14211.2|14209.9|14207.9|23
1644794690000|2022-02-13 23:24:50|14209.9|14207.9|14210.1|14208.1|14210.1|14208.1|14208.5|14206.5|15
1644794700000|2022-02-13 23:25:00|14210.2|14208.2|14211.6|14209.6|14212.4|14210.4|14210.2|14208.2|11
1644794710000|2022-02-13 23:25:10|14211.5|14209.5|14213.2|14211.2|14213.2|14211.2|14209.6|14207.6|11
1644794720000|2022-02-13 23:25:20|14213.1|14211.1|14212.2|14210.2|14214|14212|14212.2|14210.2|9
1644794730000|2022-02-13 23:25:30|14212.4|14210.4|14213.2|14211.2|14213.7|14211.7|14212.4|14210.4|9
1644794740000|2022-02-13 23:25:40|14212.7|14210.7|14219.1|14217.1|14220.4|14218.4|14212.7|14210.7|42
1644794750000|2022-02-13 23:25:50|14218.6|14216.6|14220.4|14218.4|14220.7|14218.7|14218.4|14216.4|13
1644794760000|2022-02-13 23:26:00|14220.5|14218.5|14221|14219|14221.7|14219.7|14220.4|14218.4|17
1644794770000|2022-02-13 23:26:10|14220.9|14218.9|14218.1|14216.1|14220.9|14218.9|14217.7|14215.7|14
1644794780000|2022-02-13 23:26:20|14218.2|14216.2|14218.7|14216.7|14219.4|14217.4|14217.7|14215.7|14
1644794790000|2022-02-13 23:26:30|14218.6|14216.6|14211.7|14209.7|14219.1|14217.1|14211.7|14209.7|29
1644794800000|2022-02-13 23:26:40|14211.4|14209.4|14211|14209|14212.2|14210.2|14210.9|14208.9|9
1644794810000|2022-02-13 23:26:50|14210.6|14208.6|14208.5|14206.5|14210.9|14208.9|14208.2|14206.2|25
1644794820000|2022-02-13 23:27:00|14208.2|14206.2|14209|14207|14209.2|14207.2|14207.9|14205.9|10
1644794830000|2022-02-13 23:27:10|14209.4|14207.4|14210.6|14208.6|14210.6|14208.6|14208.2|14206.2|41
1644794840000|2022-02-13 23:27:20|14210.5|14208.5|14210.9|14208.9|14210.9|14208.9|14210|14208|2
1644794850000|2022-02-13 23:27:30|14211.4|14209.4|14211.9|14209.9|14212.5|14210.5|14209.6|14207.6|19
1644794860000|2022-02-13 23:27:40|14212|14210|14212.4|14210.4|14214.5|14212.5|14211.7|14209.7|21
1644794870000|2022-02-13 23:27:50|14212.2|14210.2|14211.2|14209.2|14212.4|14210.4|14211.1|14209.1|3
1644794880000|2022-02-13 23:28:00|14211.7|14209.7|14210.9|14208.9|14211.7|14209.7|14209.5|14207.5|11
1644794890000|2022-02-13 23:28:10|14210.6|14208.6|14211.4|14209.4|14211.4|14209.4|14210.2|14208.2|4
1644794900000|2022-02-13 23:28:20|14209.6|14207.6|14208.7|14206.7|14209.6|14207.6|14208|14206|19
1644794910000|2022-02-13 23:28:30|14208.9|14206.9|14209.1|14207.1|14209.2|14207.2|14208.9|14206.9|1
1644794920000|2022-02-13 23:28:40|14209.4|14207.4|14216.6|14214.6|14216.9|14214.9|14209.1|14207.1|20
1644794930000|2022-02-13 23:28:50|14217|14215|14217.9|14215.9|14218.4|14216.4|14216.5|14214.5|19
1644794940000|2022-02-13 23:29:00|14218.2|14216.2|14215|14213|14218.2|14216.2|14214.5|14212.5|12
1644794950000|2022-02-13 23:29:10|14214.9|14212.9|14212|14210|14214.9|14212.9|14211|14209|10
1644794960000|2022-02-13 23:29:20|14212.9|14210.9|14209.5|14207.5|14212.9|14210.9|14209.1|14207.1|29
1644794970000|2022-02-13 23:29:30|14209|14207|14208.9|14206.9|14210.2|14208.2|14208.6|14206.6|18
1644794980000|2022-02-13 23:29:40|14208.1|14206.1|14212.9|14210.9|14212.9|14210.9|14208.1|14206.1|27
1644794990000|2022-02-13 23:29:50|14213|14211|14208.2|14206.2|14213.2|14211.2|14207.9|14205.9|17
1644795000000|2022-02-13 23:30:00|14208.4|14206.4|14209|14207|14210.7|14208.7|14208.4|14206.4|8
1644795010000|2022-02-13 23:30:10|14208.7|14206.7|14210|14208|14210.1|14208.1|14207.9|14205.9|31
1644795020000|2022-02-13 23:30:20|14210.1|14208.1|14211.7|14209.7|14212|14210|14210.1|14208.1|10
1644795030000|2022-02-13 23:30:30|14211.9|14209.9|14214.7|14212.7|14215.1|14213.1|14211.9|14209.9|19
1644795040000|2022-02-13 23:30:40|14214.9|14212.9|14217.2|14215.2|14217.9|14215.9|14214.9|14212.9|21
1644795050000|2022-02-13 23:30:50|14217.1|14215.1|14217.5|14215.5|14217.5|14215.5|14215.9|14213.9|6
1644795060000|2022-02-13 23:31:00|14217.4|14215.4|14220|14218|14221.1|14219.1|14217.2|14215.2|36
1644795070000|2022-02-13 23:31:10|14219.9|14217.9|14219.4|14217.4|14220.2|14218.2|14217.4|14215.4|29
1644795080000|2022-02-13 23:31:20|14219.2|14217.2|14219.1|14217.1|14219.7|14217.7|14218.2|14216.2|9
1644795090000|2022-02-13 23:31:30|14219|14217|14219|14217|14219.5|14217.5|14218.6|14216.6|7
1644795100000|2022-02-13 23:31:40|14218.6|14216.6|14216.5|14214.5|14218.6|14216.6|14214.7|14212.7|29
1644795110000|2022-02-13 23:31:50|14216.6|14214.6|14217.4|14215.4|14217.9|14215.9|14216|14214|6
1644795120000|2022-02-13 23:32:00|14217.5|14215.5|14216.4|14214.4|14218.4|14216.4|14215.9|14213.9|39
1644795130000|2022-02-13 23:32:10|14217.5|14215.5|14222.9|14220.9|14226.1|14224.1|14216.9|14214.9|134
1644795140000|2022-02-13 23:32:20|14222.7|14220.7|14225.7|14223.7|14225.7|14223.7|14222.4|14220.4|31
1644795150000|2022-02-13 23:32:30|14224.9|14222.9|14223|14221|14227.4|14225.4|14222.5|14220.5|56
1644795160000|2022-02-13 23:32:40|14222.5|14220.5|14222.5|14220.5|14223.1|14221.1|14222|14220|7
1644795170000|2022-02-13 23:32:50|14222|14220|14223.5|14221.5|14224.6|14222.6|14221.2|14219.2|25
1644795180000|2022-02-13 23:33:00|14223.6|14221.6|14225.4|14223.4|14225.5|14223.5|14223.5|14221.5|9
1644795190000|2022-02-13 23:33:10|14225.5|14223.5|14225.1|14223.1|14226.1|14224.1|14224.7|14222.7|12
1644795200000|2022-02-13 23:33:20|14224.7|14222.7|14224|14222|14227|14225|14223.9|14221.9|40
1644795210000|2022-02-13 23:33:30|14224.1|14222.1|14223.7|14221.7|14224.1|14222.1|14221.2|14219.2|19
1644795220000|2022-02-13 23:33:40|14223.6|14221.6|14222.2|14220.2|14223.6|14221.6|14221.9|14219.9|6
1644795230000|2022-02-13 23:33:50|14222.5|14220.5|14223.5|14221.5|14224.6|14222.6|14222.2|14220.2|9
1644795240000|2022-02-13 23:34:00|14223.6|14221.6|14221.7|14219.7|14224.7|14222.7|14221.7|14219.7|10
1644795250000|2022-02-13 23:34:10|14221.1|14219.1|14221.5|14219.5|14222|14220|14220.4|14218.4|22
1644795260000|2022-02-13 23:34:20|14221.4|14219.4|14220.4|14218.4|14221.5|14219.5|14220|14218|9
1644795270000|2022-02-13 23:34:30|14220.9|14218.9|14222|14220|14222.6|14220.6|14220.7|14218.7|4
1644795280000|2022-02-13 23:34:40|14222.5|14220.5|14221.7|14219.7|14222.9|14220.9|14221.5|14219.5|9
1644795290000|2022-02-13 23:34:50|14221.6|14219.6|14222.4|14220.4|14222.7|14220.7|14221.6|14219.6|4
1644795300000|2022-02-13 23:35:00|14222.2|14220.2|14225|14223|14225|14223|14221.5|14219.5|19
1644795310000|2022-02-13 23:35:10|14224.9|14222.9|14224.4|14222.4|14225|14223|14223.4|14221.4|10
1644795320000|2022-02-13 23:35:20|14224.5|14222.5|14223.4|14221.4|14225.4|14223.4|14223.2|14221.2|9
1644795330000|2022-02-13 23:35:30|14224|14222|14223.5|14221.5|14225|14223|14223.1|14221.1|5
1644795340000|2022-02-13 23:35:40|14223.4|14221.4|14220.9|14218.9|14223.4|14221.4|14220.2|14218.2|14
1644795350000|2022-02-13 23:35:50|14221.1|14219.1|14219.7|14217.7|14221.7|14219.7|14219.7|14217.7|16
1644795360000|2022-02-13 23:36:00|14220.1|14218.1|14222|14220|14222|14220|14219.7|14217.7|13
1644795370000|2022-02-13 23:36:10|14222.1|14220.1|14221.1|14219.1|14222.1|14220.1|14220.6|14218.6|9
1644795380000|2022-02-13 23:36:20|14221|14219|14222.4|14220.4|14222.4|14220.4|14220.6|14218.6|1
1644795390000|2022-02-13 23:36:30|14222.2|14220.2|14224.1|14222.1|14224.1|14222.1|14222.1|14220.1|8
1644795400000|2022-02-13 23:36:40|14223.6|14221.6|14222.1|14220.1|14224|14222|14222.1|14220.1|16
1644795410000|2022-02-13 23:36:50|14222|14220|14222.1|14220.1|14222.4|14220.4|14221.9|14219.9|2
1644795420000|2022-02-13 23:37:00|14220.5|14218.5|14221.9|14219.9|14222.4|14220.4|14220.5|14218.5|9
1644795430000|2022-02-13 23:37:10|14221.7|14219.7|14221.5|14219.5|14221.9|14219.9|14221.1|14219.1|0
1644795440000|2022-02-13 23:37:20|14221.4|14219.4|14220.2|14218.2|14221.5|14219.5|14220.2|14218.2|2
1644795450000|2022-02-13 23:37:30|14220.5|14218.5|14219|14217|14220.6|14218.6|14218.9|14216.9|9
1644795460000|2022-02-13 23:37:40|14218.9|14216.9|14217.5|14215.5|14219|14217|14217.4|14215.4|19
1644795470000|2022-02-13 23:37:50|14216.5|14214.5|14217|14215|14217.4|14215.4|14215.7|14213.7|9
1644795480000|2022-02-13 23:38:00|14217.4|14215.4|14214.9|14212.9|14217.9|14215.9|14214.5|14212.5|53
1644795490000|2022-02-13 23:38:10|14213.5|14211.5|14213.7|14211.7|14214|14212|14213.1|14211.1|13
1644795500000|2022-02-13 23:38:20|14214.2|14212.2|14213.4|14211.4|14214.6|14212.6|14213.4|14211.4|7
1644795510000|2022-02-13 23:38:30|14213.5|14211.5|14213.9|14211.9|14214|14212|14213.4|14211.4|1
1644795520000|2022-02-13 23:38:40|14213.6|14211.6|14214.6|14212.6|14214.6|14212.6|14213.5|14211.5|3
1644795530000|2022-02-13 23:38:50|14214.5|14212.5|14213.7|14211.7|14215.1|14213.1|14213.6|14211.6|9
1644795540000|2022-02-13 23:39:00|14214.6|14212.6|14215.1|14213.1|14215.1|14213.1|14214.6|14212.6|1
1644795550000|2022-02-13 23:39:10|14214.6|14212.6|14215|14213|14215.1|14213.1|14213.6|14211.6|6
1644795560000|2022-02-13 23:39:20|14214.9|14212.9|14215.5|14213.5|14215.6|14213.6|14214.6|14212.6|8
1644795570000|2022-02-13 23:39:30|14215.6|14213.6|14215.6|14213.6|14215.7|14213.7|14213.5|14211.5|17
1644795580000|2022-02-13 23:39:40|14214.7|14212.7|14220.5|14218.5|14221.1|14219.1|14214.4|14212.4|51
1644795590000|2022-02-13 23:39:50|14221.6|14219.6|14223.5|14221.5|14223.5|14221.5|14221.6|14219.6|22
1644795600000|2022-02-13 23:40:00|14223.4|14221.4|14223.7|14221.7|14224.1|14222.1|14221.6|14219.6|14
1644795610000|2022-02-13 23:40:10|14221.2|14219.2|14218.9|14216.9|14221.2|14219.2|14218.6|14216.6|20
1644795620000|2022-02-13 23:40:20|14218.5|14216.5|14217.5|14215.5|14218.6|14216.6|14215.6|14213.6|24
1644795630000|2022-02-13 23:40:30|14217.2|14215.2|14217.9|14215.9|14218|14216|14215.5|14213.5|17
1644795640000|2022-02-13 23:40:40|14218|14216|14220.1|14218.1|14220.1|14218.1|14217.9|14215.9|6
1644795650000|2022-02-13 23:40:50|14219.4|14217.4|14219.2|14217.2|14220.2|14218.2|14219.1|14217.1|2
1644795660000|2022-02-13 23:41:00|14219|14217|14215.2|14213.2|14219.2|14217.2|14215.2|14213.2|19
1644795670000|2022-02-13 23:41:10|14215.6|14213.6|14216.4|14214.4|14216.9|14214.9|14215.2|14213.2|8
1644795680000|2022-02-13 23:41:20|14216.2|14214.2|14220.5|14218.5|14221.6|14219.6|14215.9|14213.9|18
1644795690000|2022-02-13 23:41:30|14220.4|14218.4|14217.1|14215.1|14220.5|14218.5|14217|14215|22
1644795700000|2022-02-13 23:41:40|14216.9|14214.9|14217.7|14215.7|14218.2|14216.2|14216.9|14214.9|4
1644795710000|2022-02-13 23:41:50|14217.2|14215.2|14216.9|14214.9|14217.2|14215.2|14216.7|14214.7|1
1644795720000|2022-02-13 23:42:00|14216.4|14214.4|14217.7|14215.7|14218|14216|14216.4|14214.4|6
1644795730000|2022-02-13 23:42:10|14217.5|14215.5|14218.5|14216.5|14219|14217|14217.5|14215.5|3
1644795740000|2022-02-13 23:42:20|14218.6|14216.6|14223.5|14221.5|14224.1|14222.1|14218.6|14216.6|82
1644795750000|2022-02-13 23:42:30|14223.4|14221.4|14221.4|14219.4|14223.6|14221.6|14221.1|14219.1|13
1644795760000|2022-02-13 23:42:40|14221.6|14219.6|14222.1|14220.1|14222.4|14220.4|14221.6|14219.6|0
1644795770000|2022-02-13 23:42:50|14222|14220|14218.5|14216.5|14222|14220|14218.4|14216.4|9
1644795780000|2022-02-13 23:43:00|14218.4|14216.4|14217.4|14215.4|14219|14217|14217.4|14215.4|4
1644795790000|2022-02-13 23:43:10|14217.5|14215.5|14219.4|14217.4|14219.4|14217.4|14217.1|14215.1|10
1644795800000|2022-02-13 23:43:20|14219.2|14217.2|14218|14216|14219.2|14217.2|14218|14216|2
1644795810000|2022-02-13 23:43:30|14218.1|14216.1|14220.2|14218.2|14220.5|14218.5|14218.1|14216.1|3
1644795820000|2022-02-13 23:43:40|14220.1|14218.1|14220.6|14218.6|14221|14219|14218.6|14216.6|5
1644795830000|2022-02-13 23:43:50|14220.4|14218.4|14221|14219|14221.5|14219.5|14220.2|14218.2|5
1644795840000|2022-02-13 23:44:00|14221.1|14219.1|14221.9|14219.9|14223.2|14221.2|14221.1|14219.1|18
1644795850000|2022-02-13 23:44:10|14221|14219|14220|14218|14221|14219|14218|14216|19
1644795860000|2022-02-13 23:44:20|14218.6|14216.6|14220.6|14218.6|14220.6|14218.6|14218.4|14216.4|21
1644795870000|2022-02-13 23:44:30|14220.9|14218.9|14220.4|14218.4|14221.1|14219.1|14219.4|14217.4|1
1644795880000|2022-02-13 23:44:40|14220.5|14218.5|14221.7|14219.7|14221.7|14219.7|14220.5|14218.5|3
1644795890000|2022-02-13 23:44:50|14221.6|14219.6|14228|14226|14228|14226|14221.5|14219.5|45
1644795900000|2022-02-13 23:45:00|14228.1|14226.1|14231.5|14229.5|14232.9|14230.9|14228.1|14226.1|109
1644795910000|2022-02-13 23:45:10|14231.6|14229.6|14232.2|14230.2|14234|14232|14231.5|14229.5|90
1644795920000|2022-02-13 23:45:20|14232.4|14230.4|14232.4|14230.4|14233.9|14231.9|14231.6|14229.6|22
1644795930000|2022-02-13 23:45:30|14232.2|14230.2|14236.9|14234.9|14237.7|14235.7|14231.6|14229.6|118
1644795940000|2022-02-13 23:45:40|14236.7|14234.7|14247.4|14245.4|14250.5|14248.5|14236.5|14234.5|182
1644795950000|2022-02-13 23:45:50|14247.2|14245.2|14256.4|14254.4|14260.7|14258.7|14243.1|14241.1|302
1644795960000|2022-02-13 23:46:00|14256.5|14254.5|14261.1|14259.1|14262.9|14260.9|14255.6|14253.6|130
1644795970000|2022-02-13 23:46:10|14261.2|14259.2|14261.6|14259.6|14262.9|14260.9|14257.9|14255.9|96
1644795980000|2022-02-13 23:46:20|14262.1|14260.1|14261|14259|14263|14261|14260.5|14258.5|47
1644795990000|2022-02-13 23:46:30|14259.9|14257.9|14256.1|14254.1|14260.6|14258.6|14256.1|14254.1|53
1644796000000|2022-02-13 23:46:40|14256|14254|14256.7|14254.7|14257.1|14255.1|14254.4|14252.4|65
1644796010000|2022-02-13 23:46:50|14257.1|14255.1|14255.2|14253.2|14258.5|14256.5|14254|14252|24
1644796020000|2022-02-13 23:47:00|14255.1|14253.1|14256|14254|14256|14254|14252|14250|35
1644796030000|2022-02-13 23:47:10|14255.9|14253.9|14259.5|14257.5|14259.9|14257.9|14255.6|14253.6|43
1644796040000|2022-02-13 23:47:20|14259.6|14257.6|14260.2|14258.2|14260.5|14258.5|14258.7|14256.7|17
1644796050000|2022-02-13 23:47:30|14260.4|14258.4|14259.7|14257.7|14261.6|14259.6|14257|14255|75
1644796060000|2022-02-13 23:47:40|14259.9|14257.9|14262|14260|14262.1|14260.1|14259.4|14257.4|53
1644796070000|2022-02-13 23:47:50|14262.1|14260.1|14260.1|14258.1|14262.2|14260.2|14259.9|14257.9|26
1644796080000|2022-02-13 23:48:00|14260.4|14258.4|14263.1|14261.1|14264|14262|14260.1|14258.1|44
1644796090000|2022-02-13 23:48:10|14263|14261|14265.2|14263.2|14265.9|14263.9|14263|14261|54
1644796100000|2022-02-13 23:48:20|14265.1|14263.1|14261.9|14259.9|14265.2|14263.2|14258.7|14256.7|104
1644796110000|2022-02-13 23:48:30|14262.7|14260.7|14265.6|14263.6|14265.6|14263.6|14261.4|14259.4|31
1644796120000|2022-02-13 23:48:40|14264.9|14262.9|14262.7|14260.7|14264.9|14262.9|14258.6|14256.6|140
1644796130000|2022-02-13 23:48:50|14262.6|14260.6|14264.7|14262.7|14265.7|14263.7|14262.4|14260.4|37
1644796140000|2022-02-13 23:49:00|14264.6|14262.6|14263.7|14261.7|14265.9|14263.9|14263.7|14261.7|21
1644796150000|2022-02-13 23:49:10|14263.6|14261.6|14260.9|14258.9|14263.7|14261.7|14260.2|14258.2|20
1644796160000|2022-02-13 23:49:20|14261.1|14259.1|14260|14258|14262.2|14260.2|14259.6|14257.6|16
1644796170000|2022-02-13 23:49:30|14259.7|14257.7|14261.9|14259.9|14262.1|14260.1|14259.7|14257.7|18
1644796180000|2022-02-13 23:49:40|14261.4|14259.4|14264.5|14262.5|14265.9|14263.9|14261.4|14259.4|44
1644796190000|2022-02-13 23:49:50|14264.4|14262.4|14263.6|14261.6|14265.6|14263.6|14262.6|14260.6|40
1644796200000|2022-02-13 23:50:00|14263.7|14261.7|14262|14260|14265.2|14263.2|14262|14260|23
1644796210000|2022-02-13 23:50:10|14261.9|14259.9|14261.9|14259.9|14262.9|14260.9|14261.5|14259.5|7
1644796220000|2022-02-13 23:50:20|14261.7|14259.7|14259.4|14257.4|14262.9|14260.9|14258.7|14256.7|56
1644796230000|2022-02-13 23:50:30|14259.7|14257.7|14259.4|14257.4|14260|14258|14258.1|14256.1|22
1644796240000|2022-02-13 23:50:40|14259.7|14257.7|14260.7|14258.7|14261.2|14259.2|14259.7|14257.7|11
1644796250000|2022-02-13 23:50:50|14260.6|14258.6|14263.6|14261.6|14263.6|14261.6|14260.6|14258.6|26
1644796260000|2022-02-13 23:51:00|14264|14262|14265.1|14263.1|14265.1|14263.1|14262.9|14260.9|20
1644796270000|2022-02-13 23:51:10|14264|14262|14265.2|14263.2|14265.4|14263.4|14263.4|14261.4|33
1644796280000|2022-02-13 23:51:20|14265.1|14263.1|14265|14263|14265.2|14263.2|14264.4|14262.4|12
1644796290000|2022-02-13 23:51:30|14264.9|14262.9|14265|14263|14265.5|14263.5|14264.4|14262.4|19
1644796300000|2022-02-13 23:51:40|14265.1|14263.1|14264.7|14262.7|14265.1|14263.1|14264.4|14262.4|2
1644796310000|2022-02-13 23:51:50|14264.6|14262.6|14266.1|14264.1|14266.2|14264.2|14264.1|14262.1|35
1644796320000|2022-02-13 23:52:00|14266|14264|14265.6|14263.6|14266.5|14264.5|14265|14263|21
1644796330000|2022-02-13 23:52:10|14264.5|14262.5|14266.6|14264.6|14266.6|14264.6|14264.5|14262.5|12
1644796340000|2022-02-13 23:52:20|14266.4|14264.4|14267.6|14265.6|14268.1|14266.1|14265.1|14263.1|65
1644796350000|2022-02-13 23:52:30|14267.7|14265.7|14267|14265|14268.1|14266.1|14266.7|14264.7|17
1644796360000|2022-02-13 23:52:40|14267.2|14265.2|14268|14266|14268|14266|14266.6|14264.6|18
1644796370000|2022-02-13 23:52:50|14267.9|14265.9|14270|14268|14270.7|14268.7|14267.6|14265.6|101
1644796380000|2022-02-13 23:53:00|14270.1|14268.1|14270.7|14268.7|14271.4|14269.4|14269.2|14267.2|35
1644796390000|2022-02-13 23:53:10|14270.9|14268.9|14270.5|14268.5|14272.1|14270.1|14270.2|14268.2|63
1644796400000|2022-02-13 23:53:20|14270.7|14268.7|14269.5|14267.5|14271.5|14269.5|14268.1|14266.1|60
1644796410000|2022-02-13 23:53:30|14269.4|14267.4|14267.9|14265.9|14269.6|14267.6|14267.9|14265.9|9
1644796420000|2022-02-13 23:53:40|14268|14266|14267|14265|14268|14266|14265.6|14263.6|30
1644796430000|2022-02-13 23:53:50|14267.1|14265.1|14264.4|14262.4|14267.7|14265.7|14264|14262|85
1644796440000|2022-02-13 23:54:00|14263.9|14261.9|14261.6|14259.6|14264.6|14262.6|14259.5|14257.5|77
1644796450000|2022-02-13 23:54:10|14261.5|14259.5|14262|14260|14262|14260|14257.5|14255.5|50
1644796460000|2022-02-13 23:54:20|14261.9|14259.9|14267|14265|14269.1|14267.1|14261.2|14259.2|75
1644796470000|2022-02-13 23:54:30|14266.7|14264.7|14264.1|14262.1|14266.9|14264.9|14263.1|14261.1|36
1644796480000|2022-02-13 23:54:40|14264.4|14262.4|14262.6|14260.6|14264.4|14262.4|14262.5|14260.5|17
1644796490000|2022-02-13 23:54:50|14262|14260|14259|14257|14262|14260|14257.1|14255.1|70
1644796500000|2022-02-13 23:55:00|14259.5|14257.5|14258.4|14256.4|14259.5|14257.5|14257.4|14255.4|15
1644796510000|2022-02-13 23:55:10|14258.2|14256.2|14258.2|14256.2|14258.7|14256.7|14256.7|14254.7|26
1644796520000|2022-02-13 23:55:20|14258.5|14256.5|14258.9|14256.9|14258.9|14256.9|14257.4|14255.4|15
1644796530000|2022-02-13 23:55:30|14259|14257|14259.2|14257.2|14260.6|14258.6|14255.7|14253.7|62
1644796540000|2022-02-13 23:55:40|14259.4|14257.4|14263.5|14261.5|14263.5|14261.5|14259.4|14257.4|30
1644796550000|2022-02-13 23:55:50|14263.6|14261.6|14257.5|14255.5|14264.9|14262.9|14257.1|14255.1|74
1644796560000|2022-02-13 23:56:00|14257.1|14255.1|14259.9|14257.9|14259.9|14257.9|14257.1|14255.1|17
1644796570000|2022-02-13 23:56:10|14260|14258|14259|14257|14260|14258|14257.9|14255.9|10
1644796580000|2022-02-13 23:56:20|14258.5|14256.5|14259.4|14257.4|14260.5|14258.5|14258.5|14256.5|11
1644796590000|2022-02-13 23:56:30|14259.5|14257.5|14261|14259|14261.4|14259.4|14259.4|14257.4|17
1644796600000|2022-02-13 23:56:40|14261.9|14259.9|14262.2|14260.2|14263.4|14261.4|14261.5|14259.5|15
1644796610000|2022-02-13 23:56:50|14262.4|14260.4|14261|14259|14262.4|14260.4|14260.7|14258.7|5
1644796620000|2022-02-13 23:57:00|14261.1|14259.1|14259.7|14257.7|14261.1|14259.1|14259.5|14257.5|10
1644796630000|2022-02-13 23:57:10|14259.6|14257.6|14259.1|14257.1|14259.9|14257.9|14259|14257|5
1644796640000|2022-02-13 23:57:20|14259.4|14257.4|14260|14258|14260|14258|14259.4|14257.4|1
1644796650000|2022-02-13 23:57:30|14259.9|14257.9|14261.6|14259.6|14261.6|14259.6|14259.5|14257.5|8
1644796660000|2022-02-13 23:57:40|14261.7|14259.7|14260.4|14258.4|14262|14260|14260.4|14258.4|4
1644796670000|2022-02-13 23:57:50|14260.2|14258.2|14262.1|14260.1|14262.1|14260.1|14260.2|14258.2|17
1644796680000|2022-02-13 23:58:00|14262.2|14260.2|14263.2|14261.2|14264.9|14262.9|14262.2|14260.2|85
1644796690000|2022-02-13 23:58:10|14263.4|14261.4|14261.1|14259.1|14263.5|14261.5|14261.1|14259.1|9
1644796700000|2022-02-13 23:58:20|14261.6|14259.6|14261.6|14259.6|14262.6|14260.6|14260.7|14258.7|12
1644796710000|2022-02-13 23:58:30|14260.6|14258.6|14258.1|14256.1|14260.6|14258.6|14257.7|14255.7|86
1644796720000|2022-02-13 23:58:40|14258.2|14256.2|14257|14255|14258.4|14256.4|14257|14255|6
1644796730000|2022-02-13 23:58:50|14256.9|14254.9|14257.9|14255.9|14258.1|14256.1|14256|14254|19
1644796740000|2022-02-13 23:59:00|14257.7|14255.7|14257.5|14255.5|14258.1|14256.1|14256.2|14254.2|15
1644796750000|2022-02-13 23:59:10|14257.6|14255.6|14257.6|14255.6|14258.7|14256.7|14257.1|14255.1|36
1644796760000|2022-02-13 23:59:20|14257.5|14255.5|14257.6|14255.6|14258.7|14256.7|14257.4|14255.4|12
1644796770000|2022-02-13 23:59:30|14257.7|14255.7|14257.7|14255.7|14258.6|14256.6|14257.5|14255.5|8
1644796780000|2022-02-13 23:59:40|14257.5|14255.5|14255.5|14253.5|14257.5|14255.5|14255.1|14253.1|23
1644796790000|2022-02-13 23:59:50|14255.2|14253.2|14256.2|14254.2|14257.1|14255.1|14255.2|14253.2|16
1644796800000|2022-02-14 00:00:00|14257.2|14255.2|14257.2|14255.2|14257.9|14255.9|14256.2|14254.2|32
1644796810000|2022-02-14 00:00:10|14257.4|14255.4|14259.5|14257.5|14260.4|14258.4|14257.1|14255.1|30
1644796820000|2022-02-14 00:00:20|14259.6|14257.6|14261.7|14259.7|14262.6|14260.6|14258.1|14256.1|41
1644796830000|2022-02-14 00:00:30|14262|14260|14260.4|14258.4|14262.2|14260.2|14260.2|14258.2|16
1644796840000|2022-02-14 00:00:40|14260.5|14258.5|14258.2|14256.2|14260.5|14258.5|14257.7|14255.7|9
1644796850000|2022-02-14 00:00:50|14257.9|14255.9|14260|14258|14260.7|14258.7|14257.5|14255.5|37
1644796860000|2022-02-14 00:01:00|14259.7|14257.7|14264.7|14262.7|14266.9|14264.9|14259.4|14257.4|93
1644796870000|2022-02-14 00:01:10|14264|14262|14262.6|14260.6|14264.9|14262.9|14262.1|14260.1|35
1644796880000|2022-02-14 00:01:20|14262.2|14260.2|14260.7|14258.7|14263.7|14261.7|14260.6|14258.6|9
1644796890000|2022-02-14 00:01:30|14260.9|14258.9|14260.5|14258.5|14261.6|14259.6|14260.2|14258.2|5
1644796900000|2022-02-14 00:01:40|14260.9|14258.9|14260.4|14258.4|14261.6|14259.6|14260.2|14258.2|9
1644796910000|2022-02-14 00:01:50|14260.2|14258.2|14258.5|14256.5|14260.6|14258.6|14258.5|14256.5|8
1644796920000|2022-02-14 00:02:00|14258.6|14256.6|14257.7|14255.7|14258.6|14256.6|14256.9|14254.9|18
1644796930000|2022-02-14 00:02:10|14257.6|14255.6|14257.4|14255.4|14258.9|14256.9|14256.4|14254.4|46
1644796940000|2022-02-14 00:02:20|14257.5|14255.5|14257.1|14255.1|14257.6|14255.6|14256.4|14254.4|8
1644796950000|2022-02-14 00:02:30|14257.2|14255.2|14261.5|14259.5|14262.1|14260.1|14256.7|14254.7|28
1644796960000|2022-02-14 00:02:40|14261.2|14259.2|14259.2|14257.2|14262.7|14260.7|14259.1|14257.1|12
1644796970000|2022-02-14 00:02:50|14259.1|14257.1|14261.4|14259.4|14262|14260|14259.1|14257.1|6
1644796980000|2022-02-14 00:03:00|14261.2|14259.2|14261.1|14259.1|14261.2|14259.2|14258.6|14256.6|8
1644796990000|2022-02-14 00:03:10|14261|14259|14259.5|14257.5|14261|14259|14259|14257|11
1644797000000|2022-02-14 00:03:20|14259.6|14257.6|14260|14258|14261.7|14259.7|14259.6|14257.6|6
1644797010000|2022-02-14 00:03:30|14260.1|14258.1|14261.1|14259.1|14261.6|14259.6|14260.1|14258.1|9
1644797020000|2022-02-14 00:03:40|14261|14259|14261.2|14259.2|14261.6|14259.6|14261|14259|3
1644797030000|2022-02-14 00:03:50|14261.1|14259.1|14262.1|14260.1|14263.5|14261.5|14261.1|14259.1|17
1644797040000|2022-02-14 00:04:00|14262.5|14260.5|14263.6|14261.6|14265|14263|14261.1|14259.1|28
1644797050000|2022-02-14 00:04:10|14263.7|14261.7|14267.6|14265.6|14268.6|14266.6|14263.2|14261.2|45
1644797060000|2022-02-14 00:04:20|14266.7|14264.7|14266.1|14264.1|14266.9|14264.9|14264.5|14262.5|8
1644797070000|2022-02-14 00:04:30|14266|14264|14266.9|14264.9|14266.9|14264.9|14265.5|14263.5|7
1644797080000|2022-02-14 00:04:40|14267|14265|14269.7|14267.7|14269.7|14267.7|14266.7|14264.7|27
1644797090000|2022-02-14 00:04:50|14269.9|14267.9|14269|14267|14270.4|14268.4|14268.4|14266.4|27
1644797100000|2022-02-14 00:05:00|14269.1|14267.1|14264.9|14262.9|14269.2|14267.2|14264.5|14262.5|41
1644797110000|2022-02-14 00:05:10|14264.7|14262.7|14264.1|14262.1|14265.2|14263.2|14262.1|14260.1|36
1644797120000|2022-02-14 00:05:20|14264|14262|14263.2|14261.2|14264.9|14262.9|14263|14261|18
1644797130000|2022-02-14 00:05:30|14263.1|14261.1|14263.1|14261.1|14264.7|14262.7|14262.5|14260.5|19
1644797140000|2022-02-14 00:05:40|14263.2|14261.2|14265.1|14263.1|14265.6|14263.6|14263.2|14261.2|11
1644797150000|2022-02-14 00:05:50|14265|14263|14264.2|14262.2|14265|14263|14263|14261|13
1644797160000|2022-02-14 00:06:00|14264.4|14262.4|14265.5|14263.5|14265.9|14263.9|14264.1|14262.1|29
1644797170000|2022-02-14 00:06:10|14265.7|14263.7|14267.2|14265.2|14268.1|14266.1|14265.5|14263.5|22
1644797180000|2022-02-14 00:06:20|14266.9|14264.9|14263.9|14261.9|14266.9|14264.9|14261.9|14259.9|31
1644797190000|2022-02-14 00:06:30|14263.7|14261.7|14261.7|14259.7|14263.7|14261.7|14259.9|14257.9|28
1644797200000|2022-02-14 00:06:40|14261.4|14259.4|14261.1|14259.1|14261.7|14259.7|14260.1|14258.1|11
1644797210000|2022-02-14 00:06:50|14261.2|14259.2|14260.2|14258.2|14262|14260|14260.2|14258.2|16
1644797220000|2022-02-14 00:07:00|14260.5|14258.5|14260.4|14258.4|14262.9|14260.9|14260.2|14258.2|10
1644797230000|2022-02-14 00:07:10|14261|14259|14261|14259|14261.1|14259.1|14259.9|14257.9|9
1644797240000|2022-02-14 00:07:20|14260.6|14258.6|14252.9|14250.9|14260.7|14258.7|14252.6|14250.6|84
1644797250000|2022-02-14 00:07:30|14253.2|14251.2|14250.7|14248.7|14253.5|14251.5|14248.9|14246.9|74
1644797260000|2022-02-14 00:07:40|14250.4|14248.4|14252.6|14250.6|14252.7|14250.7|14250.1|14248.1|27
1644797270000|2022-02-14 00:07:50|14252.7|14250.7|14250.5|14248.5|14253.1|14251.1|14250|14248|21
1644797280000|2022-02-14 00:08:00|14250.6|14248.6|14252.5|14250.5|14253.7|14251.7|14250.6|14248.6|40
1644797290000|2022-02-14 00:08:10|14252.4|14250.4|14253.5|14251.5|14253.9|14251.9|14250.9|14248.9|31
1644797300000|2022-02-14 00:08:20|14253.4|14251.4|14256.5|14254.5|14256.7|14254.7|14253.4|14251.4|24
1644797310000|2022-02-14 00:08:30|14256|14254|14262.6|14260.6|14263.9|14261.9|14255.7|14253.7|43
1644797320000|2022-02-14 00:08:40|14262.7|14260.7|14263.2|14261.2|14264|14262|14262|14260|32
1644797330000|2022-02-14 00:08:50|14263.4|14261.4|14267.1|14265.1|14267.1|14265.1|14263.2|14261.2|30
1644797340000|2022-02-14 00:09:00|14267.2|14265.2|14271.4|14269.4|14277.1|14275.1|14267.2|14265.2|278
1644797350000|2022-02-14 00:09:10|14272.1|14270.1|14268.9|14266.9|14272.6|14270.6|14268.6|14266.6|26
1644797360000|2022-02-14 00:09:20|14268.7|14266.7|14274.9|14272.9|14275.1|14273.1|14268.2|14266.2|44
1644797370000|2022-02-14 00:09:30|14275|14273|14276.9|14274.9|14281.4|14279.4|14274.4|14272.4|144
1644797380000|2022-02-14 00:09:40|14276.7|14274.7|14274.2|14272.2|14276.7|14274.7|14273.9|14271.9|39
1644797390000|2022-02-14 00:09:50|14274|14272|14273.6|14271.6|14276.4|14274.4|14273.6|14271.6|39
1644797400000|2022-02-14 00:10:00|14273.1|14271.1|14272.9|14270.9|14275.9|14273.9|14270.5|14268.5|31
1644797410000|2022-02-14 00:10:10|14273|14271|14271.2|14269.2|14273.5|14271.5|14270.9|14268.9|21
1644797420000|2022-02-14 00:10:20|14271.7|14269.7|14270.1|14268.1|14273.5|14271.5|14269.9|14267.9|23
1644797430000|2022-02-14 00:10:30|14269.1|14267.1|14268.1|14266.1|14269.1|14267.1|14266.4|14264.4|26
1644797440000|2022-02-14 00:10:40|14268.2|14266.2|14268.7|14266.7|14270|14268|14268.2|14266.2|11
1644797450000|2022-02-14 00:10:50|14268.9|14266.9|14268.7|14266.7|14269.2|14267.2|14267.5|14265.5|16
1644797460000|2022-02-14 00:11:00|14268.6|14266.6|14271.4|14269.4|14272.4|14270.4|14267.5|14265.5|20
1644797470000|2022-02-14 00:11:10|14271.5|14269.5|14270.9|14268.9|14271.7|14269.7|14269.2|14267.2|10
1644797480000|2022-02-14 00:11:20|14271.1|14269.1|14270.7|14268.7|14271.4|14269.4|14269.1|14267.1|30
1644797490000|2022-02-14 00:11:30|14270.5|14268.5|14270.2|14268.2|14270.9|14268.9|14269.1|14267.1|12
1644797500000|2022-02-14 00:11:40|14270.1|14268.1|14270.1|14268.1|14270.4|14268.4|14269|14267|22
1644797510000|2022-02-14 00:11:50|14270|14268|14269.6|14267.6|14270.2|14268.2|14269.5|14267.5|4
1644797520000|2022-02-14 00:12:00|14269.7|14267.7|14269.6|14267.6|14270.7|14268.7|14269.5|14267.5|15
1644797530000|2022-02-14 00:12:10|14269.2|14267.2|14272.7|14270.7|14273|14271|14269.1|14267.1|19
1644797540000|2022-02-14 00:12:20|14272.5|14270.5|14273.2|14271.2|14273.5|14271.5|14271.5|14269.5|10
1644797550000|2022-02-14 00:12:30|14273|14271|14272.9|14270.9|14273.2|14271.2|14271.4|14269.4|11
1644797560000|2022-02-14 00:12:40|14272.7|14270.7|14276.2|14274.2|14276.9|14274.9|14272.6|14270.6|30
1644797570000|2022-02-14 00:12:50|14276.9|14274.9|14278.6|14276.6|14279.1|14277.1|14275.9|14273.9|34
1644797580000|2022-02-14 00:13:00|14279|14277|14280.4|14278.4|14281.2|14279.2|14278|14276|37
1644797590000|2022-02-14 00:13:10|14282.6|14280.6|14279.6|14277.6|14283.6|14281.6|14278|14276|145
1644797600000|2022-02-14 00:13:20|14279.9|14277.9|14279.7|14277.7|14280.4|14278.4|14279.2|14277.2|22
1644797610000|2022-02-14 00:13:30|14279.6|14277.6|14275.5|14273.5|14280.7|14278.7|14275.5|14273.5|88
1644797620000|2022-02-14 00:13:40|14275.4|14273.4|14276|14274|14277.1|14275.1|14275.2|14273.2|22
1644797630000|2022-02-14 00:13:50|14276.1|14274.1|14277.7|14275.7|14278.2|14276.2|14276|14274|7
1644797640000|2022-02-14 00:14:00|14278.7|14276.7|14279.1|14277.1|14279.5|14277.5|14276.4|14274.4|21
1644797650000|2022-02-14 00:14:10|14278.7|14276.7|14279|14277|14280.5|14278.5|14276.7|14274.7|21
1644797660000|2022-02-14 00:14:20|14278.9|14276.9|14278.2|14276.2|14280.2|14278.2|14277.1|14275.1|28
1644797670000|2022-02-14 00:14:30|14278|14276|14275.5|14273.5|14279.1|14277.1|14275.5|14273.5|26
1644797680000|2022-02-14 00:14:40|14275.4|14273.4|14275|14273|14276.5|14274.5|14275|14273|6
1644797690000|2022-02-14 00:14:50|14275.1|14273.1|14276.6|14274.6|14276.7|14274.7|14275.1|14273.1|9
1644797700000|2022-02-14 00:15:00|14276.2|14274.2|14278.7|14276.7|14278.7|14276.7|14275|14273|14
1644797710000|2022-02-14 00:15:10|14279|14277|14278.7|14276.7|14279|14277|14275.9|14273.9|25
1644797720000|2022-02-14 00:15:20|14279|14277|14279.2|14277.2|14280.2|14278.2|14277.9|14275.9|12
1644797730000|2022-02-14 00:15:30|14279.4|14277.4|14276.9|14274.9|14279.4|14277.4|14276.5|14274.5|13
1644797740000|2022-02-14 00:15:40|14276|14274|14276.5|14274.5|14277.5|14275.5|14275.9|14273.9|9
1644797750000|2022-02-14 00:15:50|14276.4|14274.4|14275.4|14273.4|14276.4|14274.4|14274.2|14272.2|23
1644797760000|2022-02-14 00:16:00|14275.5|14273.5|14275.4|14273.4|14277.2|14275.2|14275.1|14273.1|15
1644797770000|2022-02-14 00:16:10|14275.2|14273.2|14278|14276|14278|14276|14274|14272|17
1644797780000|2022-02-14 00:16:20|14278.1|14276.1|14275.9|14273.9|14279.1|14277.1|14275.4|14273.4|17
1644797790000|2022-02-14 00:16:30|14275.5|14273.5|14273.9|14271.9|14275.9|14273.9|14273.7|14271.7|12
1644797800000|2022-02-14 00:16:40|14274.7|14272.7|14275.6|14273.6|14275.7|14273.7|14274|14272|13
1644797810000|2022-02-14 00:16:50|14275.2|14273.2|14274.7|14272.7|14275.5|14273.5|14274|14272|7
1644797820000|2022-02-14 00:17:00|14274.6|14272.6|14273.7|14271.7|14274.6|14272.6|14273.4|14271.4|11
1644797830000|2022-02-14 00:17:10|14273.9|14271.9|14277.5|14275.5|14278.2|14276.2|14273.4|14271.4|15
1644797840000|2022-02-14 00:17:20|14277.6|14275.6|14276.7|14274.7|14278.7|14276.7|14276.7|14274.7|24
1644797850000|2022-02-14 00:17:30|14276.9|14274.9|14277|14275|14278.4|14276.4|14276.7|14274.7|13
1644797860000|2022-02-14 00:17:40|14277.6|14275.6|14277.4|14275.4|14278.5|14276.5|14276.9|14274.9|13
1644797870000|2022-02-14 00:17:50|14277.1|14275.1|14277.6|14275.6|14277.7|14275.7|14276.7|14274.7|5
1644797880000|2022-02-14 00:18:00|14277.5|14275.5|14277.5|14275.5|14278.9|14276.9|14276.7|14274.7|5
1644797890000|2022-02-14 00:18:10|14277.7|14275.7|14274.9|14272.9|14278|14276|14274.6|14272.6|7
1644797900000|2022-02-14 00:18:20|14274.7|14272.7|14275.4|14273.4|14275.7|14273.7|14274.7|14272.7|10
1644797910000|2022-02-14 00:18:30|14275.5|14273.5|14275.1|14273.1|14276.1|14274.1|14272.4|14270.4|31
1644797920000|2022-02-14 00:18:40|14275.2|14273.2|14277.9|14275.9|14278.4|14276.4|14275.2|14273.2|8
1644797930000|2022-02-14 00:18:50|14277.7|14275.7|14277.2|14275.2|14277.9|14275.9|14276.2|14274.2|16
1644797940000|2022-02-14 00:19:00|14277.1|14275.1|14280.5|14278.5|14280.6|14278.6|14276|14274|41
1644797950000|2022-02-14 00:19:10|14280.6|14278.6|14282.2|14280.2|14282.2|14280.2|14280|14278|29
1644797960000|2022-02-14 00:19:20|14282.1|14280.1|14282.2|14280.2|14282.4|14280.4|14281.4|14279.4|19
1644797970000|2022-02-14 00:19:30|14283|14281|14283.2|14281.2|14283.4|14281.4|14280.1|14278.1|28
1644797980000|2022-02-14 00:19:40|14283.4|14281.4|14286.2|14284.2|14286.4|14284.4|14282.9|14280.9|32
1644797990000|2022-02-14 00:19:50|14286.1|14284.1|14284.1|14282.1|14287.9|14285.9|14283.5|14281.5|52
1644798000000|2022-02-14 00:20:00|14283.7|14281.7|14282.7|14280.7|14283.9|14281.9|14282.5|14280.5|14
1644798010000|2022-02-14 00:20:10|14282.9|14280.9|14279.2|14277.2|14283.7|14281.7|14279.1|14277.1|34
1644798020000|2022-02-14 00:20:20|14278.5|14276.5|14278.9|14276.9|14279.4|14277.4|14278.4|14276.4|11
1644798030000|2022-02-14 00:20:30|14278.5|14276.5|14280.2|14278.2|14280.5|14278.5|14278|14276|13
1644798040000|2022-02-14 00:20:40|14280.7|14278.7|14279.6|14277.6|14280.9|14278.9|14279.2|14277.2|5
1644798050000|2022-02-14 00:20:50|14279.2|14277.2|14277.6|14275.6|14279.2|14277.2|14277.2|14275.2|48
1644798060000|2022-02-14 00:21:00|14277.5|14275.5|14275.5|14273.5|14278|14276|14275.2|14273.2|14
1644798070000|2022-02-14 00:21:10|14275.4|14273.4|14274|14272|14275.4|14273.4|14273.9|14271.9|19
1644798080000|2022-02-14 00:21:20|14273.9|14271.9|14272.1|14270.1|14274|14272|14272|14270|15
1644798090000|2022-02-14 00:21:30|14271.9|14269.9|14273.2|14271.2|14273.4|14271.4|14271.9|14269.9|21
1644798100000|2022-02-14 00:21:40|14273.4|14271.4|14274.4|14272.4|14274.5|14272.5|14272.9|14270.9|7
1644798110000|2022-02-14 00:21:50|14274.2|14272.2|14275.4|14273.4|14275.9|14273.9|14274.2|14272.2|6
1644798120000|2022-02-14 00:22:00|14275.2|14273.2|14272.4|14270.4|14275.6|14273.6|14272.4|14270.4|14
1644798130000|2022-02-14 00:22:10|14272.2|14270.2|14270.9|14268.9|14272.7|14270.7|14270.9|14268.9|6
1644798140000|2022-02-14 00:22:20|14270.7|14268.7|14270.2|14268.2|14270.7|14268.7|14269.1|14267.1|38
1644798150000|2022-02-14 00:22:30|14270.7|14268.7|14273|14271|14273.1|14271.1|14269.9|14267.9|22
1644798160000|2022-02-14 00:22:40|14273.9|14271.9|14272|14270|14274.9|14272.9|14271.9|14269.9|17
1644798170000|2022-02-14 00:22:50|14271.9|14269.9|14273.7|14271.7|14275|14273|14271.5|14269.5|24
1644798180000|2022-02-14 00:23:00|14273.2|14271.2|14270.2|14268.2|14273.2|14271.2|14269.9|14267.9|22
1644798190000|2022-02-14 00:23:10|14269.9|14267.9|14271.4|14269.4|14271.5|14269.5|14269.6|14267.6|4
1644798200000|2022-02-14 00:23:20|14271|14269|14271.4|14269.4|14271.7|14269.7|14270.9|14268.9|8
1644798210000|2022-02-14 00:23:30|14271.2|14269.2|14271.4|14269.4|14271.5|14269.5|14270.9|14268.9|20
1644798220000|2022-02-14 00:23:40|14271|14269|14270|14268|14271.1|14269.1|14269.1|14267.1|73
1644798230000|2022-02-14 00:23:50|14269.6|14267.6|14269.7|14267.7|14270.1|14268.1|14269.2|14267.2|12
1644798240000|2022-02-14 00:24:00|14269.9|14267.9|14271|14269|14271|14269|14269.4|14267.4|20
1644798250000|2022-02-14 00:24:10|14270.9|14268.9|14270.2|14268.2|14271|14269|14269.7|14267.7|3
1644798260000|2022-02-14 00:24:20|14270.1|14268.1|14270.4|14268.4|14271|14269|14270.1|14268.1|12
1644798270000|2022-02-14 00:24:30|14270.5|14268.5|14272.2|14270.2|14273.5|14271.5|14270.2|14268.2|44
1644798280000|2022-02-14 00:24:40|14272.4|14270.4|14271.2|14269.2|14273|14271|14270.9|14268.9|5
1644798290000|2022-02-14 00:24:50|14271.4|14269.4|14273.6|14271.6|14273.9|14271.9|14271.4|14269.4|12
1644798300000|2022-02-14 00:25:00|14273.7|14271.7|14273|14271|14273.7|14271.7|14271.5|14269.5|6
1644798310000|2022-02-14 00:25:10|14272.7|14270.7|14269.5|14267.5|14272.7|14270.7|14269.5|14267.5|35
1644798320000|2022-02-14 00:25:20|14269.1|14267.1|14271.4|14269.4|14271.4|14269.4|14269.1|14267.1|11
1644798330000|2022-02-14 00:25:30|14271.2|14269.2|14270.1|14268.1|14271.9|14269.9|14270|14268|21
1644798340000|2022-02-14 00:25:40|14269.7|14267.7|14269.6|14267.6|14269.9|14267.9|14269.4|14267.4|3
1644798350000|2022-02-14 00:25:50|14269.5|14267.5|14269.7|14267.7|14270.4|14268.4|14269.5|14267.5|3
1644798360000|2022-02-14 00:26:00|14269.9|14267.9|14270|14268|14270|14268|14269.1|14267.1|37
1644798370000|2022-02-14 00:26:10|14269.9|14267.9|14269.6|14267.6|14270.1|14268.1|14269.6|14267.6|4
1644798380000|2022-02-14 00:26:20|14269.5|14267.5|14268.7|14266.7|14269.9|14267.9|14268.7|14266.7|19
1644798390000|2022-02-14 00:26:30|14268.9|14266.9|14270.1|14268.1|14270.1|14268.1|14268.9|14266.9|26
1644798400000|2022-02-14 00:26:40|14271.1|14269.1|14272.1|14270.1|14272.5|14270.5|14270.6|14268.6|9
1644798410000|2022-02-14 00:26:50|14272|14270|14272|14270|14273.2|14271.2|14271.5|14269.5|6
1644798420000|2022-02-14 00:27:00|14272.1|14270.1|14271.4|14269.4|14272.5|14270.5|14271|14269|7
1644798430000|2022-02-14 00:27:10|14271.2|14269.2|14271.1|14269.1|14271.6|14269.6|14271|14269|1
1644798440000|2022-02-14 00:27:20|14271|14269|14272.5|14270.5|14273.2|14271.2|14271|14269|5
1644798450000|2022-02-14 00:27:30|14272|14270|14272|14270|14272.1|14270.1|14271.5|14269.5|3
1644798460000|2022-02-14 00:27:40|14271.9|14269.9|14274|14272|14274.2|14272.2|14271.6|14269.6|9
1644798470000|2022-02-14 00:27:50|14273.9|14271.9|14273.5|14271.5|14273.9|14271.9|14273.2|14271.2|3
1644798480000|2022-02-14 00:28:00|14273.4|14271.4|14272.5|14270.5|14274|14272|14272|14270|10
1644798490000|2022-02-14 00:28:10|14272.1|14270.1|14272|14270|14273.9|14271.9|14271.9|14269.9|12
1644798500000|2022-02-14 00:28:20|14271.9|14269.9|14269.9|14267.9|14272.2|14270.2|14269.7|14267.7|13
1644798510000|2022-02-14 00:28:30|14269.7|14267.7|14269.1|14267.1|14269.7|14267.7|14268.9|14266.9|8
1644798520000|2022-02-14 00:28:40|14269.5|14267.5|14270.7|14268.7|14271|14269|14268.6|14266.6|45
1644798530000|2022-02-14 00:28:50|14270.6|14268.6|14271.5|14269.5|14271.5|14269.5|14269.9|14267.9|3
1644798540000|2022-02-14 00:29:00|14271.2|14269.2|14269.1|14267.1|14271.5|14269.5|14269|14267|14
1644798550000|2022-02-14 00:29:10|14269.5|14267.5|14270.2|14268.2|14270.7|14268.7|14269.5|14267.5|4
1644798560000|2022-02-14 00:29:20|14269.5|14267.5|14270.2|14268.2|14270.7|14268.7|14269|14267|8
1644798570000|2022-02-14 00:29:30|14270.4|14268.4|14267.4|14265.4|14271|14269|14267.4|14265.4|63
1644798580000|2022-02-14 00:29:40|14267.2|14265.2|14269.5|14267.5|14270.2|14268.2|14267.2|14265.2|15
1644798590000|2022-02-14 00:29:50|14269.6|14267.6|14269.9|14267.9|14270.5|14268.5|14269.5|14267.5|6
1644798600000|2022-02-14 00:30:00|14269.7|14267.7|14268|14266|14269.7|14267.7|14267.5|14265.5|6
1644798610000|2022-02-14 00:30:10|14267.9|14265.9|14259.2|14257.2|14267.9|14265.9|14257.7|14255.7|144
1644798620000|2022-02-14 00:30:20|14259|14257|14259|14257|14259.7|14257.7|14257.6|14255.6|39
1644798630000|2022-02-14 00:30:30|14258.9|14256.9|14256.4|14254.4|14258.9|14256.9|14255.5|14253.5|32
1644798640000|2022-02-14 00:30:40|14256.5|14254.5|14252.7|14250.7|14256.6|14254.6|14252|14250|93
1644798650000|2022-02-14 00:30:50|14253.6|14251.6|14255.6|14253.6|14256.9|14254.9|14253.5|14251.5|39
1644798660000|2022-02-14 00:31:00|14255.5|14253.5|14255.5|14253.5|14257|14255|14254.6|14252.6|17
1644798670000|2022-02-14 00:31:10|14255.2|14253.2|14255.1|14253.1|14255.7|14253.7|14254.5|14252.5|13
1644798680000|2022-02-14 00:31:20|14255|14253|14257.1|14255.1|14257.1|14255.1|14252.9|14250.9|26
1644798690000|2022-02-14 00:31:30|14257|14255|14256.7|14254.7|14257.6|14255.6|14256.2|14254.2|17
1644798700000|2022-02-14 00:31:40|14257.1|14255.1|14257.9|14255.9|14257.9|14255.9|14256.7|14254.7|14
1644798710000|2022-02-14 00:31:50|14258.6|14256.6|14257|14255|14258.6|14256.6|14256.9|14254.9|27
1644798720000|2022-02-14 00:32:00|14256.9|14254.9|14252.2|14250.2|14256.9|14254.9|14251.9|14249.9|35
1644798730000|2022-02-14 00:32:10|14252.4|14250.4|14253.7|14251.7|14254|14252|14252.1|14250.1|26
1644798740000|2022-02-14 00:32:20|14253.6|14251.6|14246.9|14244.9|14253.7|14251.7|14242.7|14240.7|171
1644798750000|2022-02-14 00:32:30|14246.5|14244.5|14245.7|14243.7|14248|14246|14244.7|14242.7|84
1644798760000|2022-02-14 00:32:40|14245.2|14243.2|14246.2|14244.2|14246.2|14244.2|14244.1|14242.1|40
1644798770000|2022-02-14 00:32:50|14246.5|14244.5|14246.1|14244.1|14247.4|14245.4|14245.9|14243.9|18
1644798780000|2022-02-14 00:33:00|14246|14244|14246.7|14244.7|14247|14245|14245.1|14243.1|22
1644798790000|2022-02-14 00:33:10|14246.6|14244.6|14247|14245|14248|14246|14245.5|14243.5|21
1644798800000|2022-02-14 00:33:20|14247.1|14245.1|14245.7|14243.7|14247.1|14245.1|14244.2|14242.2|27
1644798810000|2022-02-14 00:33:30|14245.6|14243.6|14246.6|14244.6|14246.9|14244.9|14245.1|14243.1|12
1644798820000|2022-02-14 00:33:40|14245.6|14243.6|14245.2|14243.2|14247|14245|14245|14243|19
1644798830000|2022-02-14 00:33:50|14246|14244|14240.5|14238.5|14246.1|14244.1|14239.6|14237.6|108
1644798840000|2022-02-14 00:34:00|14241|14239|14235.4|14233.4|14241.4|14239.4|14235.4|14233.4|44
1644798850000|2022-02-14 00:34:10|14235.9|14233.9|14234.1|14232.1|14235.9|14233.9|14233.4|14231.4|48
1644798860000|2022-02-14 00:34:20|14234|14232|14236|14234|14237.1|14235.1|14233.9|14231.9|32
1644798870000|2022-02-14 00:34:30|14236.4|14234.4|14235.7|14233.7|14237.1|14235.1|14235.7|14233.7|29
1644798880000|2022-02-14 00:34:40|14235.6|14233.6|14228.6|14226.6|14235.6|14233.6|14227.5|14225.5|121
1644798890000|2022-02-14 00:34:50|14228.5|14226.5|14229.9|14227.9|14231.2|14229.2|14227.4|14225.4|76
1644798900000|2022-02-14 00:35:00|14229.7|14227.7|14230.2|14228.2|14230.7|14228.7|14228.4|14226.4|47
1644798910000|2022-02-14 00:35:10|14230.1|14228.1|14228|14226|14230.7|14228.7|14227.4|14225.4|85
1644798920000|2022-02-14 00:35:20|14228.1|14226.1|14228|14226|14229.6|14227.6|14227.7|14225.7|23
1644798930000|2022-02-14 00:35:30|14228.1|14226.1|14232.6|14230.6|14233.1|14231.1|14228.1|14226.1|23
1644798940000|2022-02-14 00:35:40|14232.7|14230.7|14234.1|14232.1|14234.6|14232.6|14232.6|14230.6|12
1644798950000|2022-02-14 00:35:50|14234|14232|14236|14234|14236.5|14234.5|14233.6|14231.6|32
1644798960000|2022-02-14 00:36:00|14235.9|14233.9|14235.6|14233.6|14236.5|14234.5|14235.6|14233.6|15
1644798970000|2022-02-14 00:36:10|14235.4|14233.4|14235|14233|14235.4|14233.4|14233|14231|20
1644798980000|2022-02-14 00:36:20|14235.1|14233.1|14238.9|14236.9|14239.6|14237.6|14235.1|14233.1|48
1644798990000|2022-02-14 00:36:30|14238.6|14236.6|14241.2|14239.2|14241.4|14239.4|14238.6|14236.6|34
1644799000000|2022-02-14 00:36:40|14241.6|14239.6|14240.1|14238.1|14242|14240|14239.6|14237.6|27
1644799010000|2022-02-14 00:36:50|14240|14238|14239.9|14237.9|14240.2|14238.2|14239.2|14237.2|18
1644799020000|2022-02-14 00:37:00|14239.7|14237.7|14241.7|14239.7|14242.1|14240.1|14239.7|14237.7|15
1644799030000|2022-02-14 00:37:10|14241.6|14239.6|14240.4|14238.4|14241.7|14239.7|14240.4|14238.4|11
1644799040000|2022-02-14 00:37:20|14240|14238|14238.7|14236.7|14240.1|14238.1|14238.4|14236.4|29
1644799050000|2022-02-14 00:37:30|14239.1|14237.1|14235.1|14233.1|14239.1|14237.1|14235|14233|28
1644799060000|2022-02-14 00:37:40|14235.2|14233.2|14234.7|14232.7|14235.9|14233.9|14234.1|14232.1|52
1644799070000|2022-02-14 00:37:50|14234.9|14232.9|14236|14234|14236.1|14234.1|14234.2|14232.2|21
1644799080000|2022-02-14 00:38:00|14236.1|14234.1|14238.9|14236.9|14239|14237|14235.2|14233.2|12
1644799090000|2022-02-14 00:38:10|14239|14237|14238.2|14236.2|14239|14237|14237.6|14235.6|13
1644799100000|2022-02-14 00:38:20|14238.5|14236.5|14238.2|14236.2|14238.7|14236.7|14237.2|14235.2|15
1644799110000|2022-02-14 00:38:30|14238.6|14236.6|14238.1|14236.1|14238.6|14236.6|14237.6|14235.6|14
1644799120000|2022-02-14 00:38:40|14238|14236|14241.6|14239.6|14241.6|14239.6|14237.7|14235.7|14
1644799130000|2022-02-14 00:38:50|14241.5|14239.5|14240.5|14238.5|14241.5|14239.5|14240|14238|11
1644799140000|2022-02-14 00:39:00|14240.7|14238.7|14245.7|14243.7|14246.1|14244.1|14240.5|14238.5|102
1644799150000|2022-02-14 00:39:10|14246.1|14244.1|14245.9|14243.9|14246.1|14244.1|14245|14243|18
1644799160000|2022-02-14 00:39:20|14246|14244|14244.2|14242.2|14246|14244|14244.1|14242.1|26
1644799170000|2022-02-14 00:39:30|14244.1|14242.1|14245.7|14243.7|14246.2|14244.2|14244.1|14242.1|12
1644799180000|2022-02-14 00:39:40|14245.5|14243.5|14244.7|14242.7|14245.9|14243.9|14244.7|14242.7|9
1644799190000|2022-02-14 00:39:50|14245.2|14243.2|14249.1|14247.1|14249.1|14247.1|14245.2|14243.2|75
1644799200000|2022-02-14 00:40:00|14249.2|14247.2|14251.5|14249.5|14251.6|14249.6|14249.1|14247.1|58
1644799210000|2022-02-14 00:40:10|14251.4|14249.4|14250.5|14248.5|14251.4|14249.4|14249.5|14247.5|10
1644799220000|2022-02-14 00:40:20|14250.7|14248.7|14255.9|14253.9|14256.4|14254.4|14250.4|14248.4|73
1644799230000|2022-02-14 00:40:30|14256|14254|14255.7|14253.7|14256.1|14254.1|14253.7|14251.7|16
1644799240000|2022-02-14 00:40:40|14255.5|14253.5|14254.1|14252.1|14257|14255|14254.1|14252.1|27
1644799250000|2022-02-14 00:40:50|14253.9|14251.9|14255.1|14253.1|14255.5|14253.5|14253.2|14251.2|5
1644799260000|2022-02-14 00:41:00|14254.6|14252.6|14255.9|14253.9|14257.1|14255.1|14254.6|14252.6|16
1644799270000|2022-02-14 00:41:10|14255.7|14253.7|14255|14253|14257|14255|14254.7|14252.7|9
1644799280000|2022-02-14 00:41:20|14255.5|14253.5|14255.6|14253.6|14256.4|14254.4|14255.1|14253.1|6
1644799290000|2022-02-14 00:41:30|14256|14254|14255.6|14253.6|14256.1|14254.1|14255.6|14253.6|8
1644799300000|2022-02-14 00:41:40|14255.5|14253.5|14257|14255|14257.2|14255.2|14255.2|14253.2|21
1644799310000|2022-02-14 00:41:50|14257.1|14255.1|14257.5|14255.5|14258.1|14256.1|14256.4|14254.4|20
1644799320000|2022-02-14 00:42:00|14257.6|14255.6|14257|14255|14258.9|14256.9|14257|14255|30
1644799330000|2022-02-14 00:42:10|14256.9|14254.9|14253.9|14251.9|14257.2|14255.2|14253.9|14251.9|12
1644799340000|2022-02-14 00:42:20|14254|14252|14254|14252|14255.5|14253.5|14252.1|14250.1|63
1644799350000|2022-02-14 00:42:30|14253.9|14251.9|14256.2|14254.2|14256.7|14254.7|14253.4|14251.4|11
1644799360000|2022-02-14 00:42:40|14256.4|14254.4|14260.5|14258.5|14262.6|14260.6|14256.2|14254.2|49
1644799370000|2022-02-14 00:42:50|14260.6|14258.6|14262.6|14260.6|14263.1|14261.1|14260.6|14258.6|31
1644799380000|2022-02-14 00:43:00|14262.7|14260.7|14262|14260|14266.4|14264.4|14261.2|14259.2|47
1644799390000|2022-02-14 00:43:10|14262.1|14260.1|14264.7|14262.7|14264.9|14262.9|14261.6|14259.6|28
1644799400000|2022-02-14 00:43:20|14264.9|14262.9|14264.5|14262.5|14265.2|14263.2|14263|14261|17
1644799410000|2022-02-14 00:43:30|14264.6|14262.6|14268|14266|14269.4|14267.4|14264.1|14262.1|53
1644799420000|2022-02-14 00:43:40|14268.1|14266.1|14260.9|14258.9|14269.2|14267.2|14259|14257|199
1644799430000|2022-02-14 00:43:50|14261|14259|14257.2|14255.2|14261|14259|14257|14255|41
1644799440000|2022-02-14 00:44:00|14257.9|14255.9|14261.6|14259.6|14262.7|14260.7|14257.4|14255.4|17
1644799450000|2022-02-14 00:44:10|14262.5|14260.5|14260.5|14258.5|14262.6|14260.6|14260.1|14258.1|20
1644799460000|2022-02-14 00:44:20|14260.2|14258.2|14261.2|14259.2|14262.7|14260.7|14260.2|14258.2|15
1644799470000|2022-02-14 00:44:30|14262.1|14260.1|14262.7|14260.7|14263|14261|14262.1|14260.1|9
1644799480000|2022-02-14 00:44:40|14262.9|14260.9|14263.7|14261.7|14263.7|14261.7|14261.2|14259.2|19
1644799490000|2022-02-14 00:44:50|14263.6|14261.6|14264.2|14262.2|14264.2|14262.2|14263|14261|20
1644799500000|2022-02-14 00:45:00|14264.4|14262.4|14266.5|14264.5|14267.2|14265.2|14264.4|14262.4|29
1644799510000|2022-02-14 00:45:10|14266.6|14264.6|14265|14263|14266.6|14264.6|14263.7|14261.7|8
1644799520000|2022-02-14 00:45:20|14264.9|14262.9|14263.7|14261.7|14265.1|14263.1|14263|14261|8
1644799530000|2022-02-14 00:45:30|14263.6|14261.6|14262.7|14260.7|14263.6|14261.6|14262.2|14260.2|5
1644799540000|2022-02-14 00:45:40|14262.6|14260.6|14261.7|14259.7|14262.6|14260.6|14261.1|14259.1|17
1644799550000|2022-02-14 00:45:50|14261.9|14259.9|14260.1|14258.1|14262.1|14260.1|14258.9|14256.9|21
1644799560000|2022-02-14 00:46:00|14260|14258|14258.6|14256.6|14260.2|14258.2|14258.6|14256.6|9
1644799570000|2022-02-14 00:46:10|14258.1|14256.1|14259.6|14257.6|14260|14258|14258|14256|14
1644799580000|2022-02-14 00:46:20|14259.2|14257.2|14259.4|14257.4|14261|14259|14259.2|14257.2|10
1644799590000|2022-02-14 00:46:30|14259.5|14257.5|14261.1|14259.1|14261.4|14259.4|14259.4|14257.4|8
1644799600000|2022-02-14 00:46:40|14262.1|14260.1|14260.5|14258.5|14262.2|14260.2|14260.5|14258.5|5
1644799610000|2022-02-14 00:46:50|14260.4|14258.4|14260.9|14258.9|14262.2|14260.2|14260|14258|4
1644799620000|2022-02-14 00:47:00|14261|14259|14261.6|14259.6|14261.6|14259.6|14260.5|14258.5|4
1644799630000|2022-02-14 00:47:10|14261.9|14259.9|14261.1|14259.1|14263.4|14261.4|14261|14259|13
1644799640000|2022-02-14 00:47:20|14260.5|14258.5|14257|14255|14260.5|14258.5|14256.7|14254.7|23
1644799650000|2022-02-14 00:47:30|14256.9|14254.9|14257.7|14255.7|14258.2|14256.2|14256.6|14254.6|4
1644799660000|2022-02-14 00:47:40|14257.6|14255.6|14257.7|14255.7|14257.9|14255.9|14256.9|14254.9|3
1644799670000|2022-02-14 00:47:50|14257.9|14255.9|14262.9|14260.9|14263.4|14261.4|14257.9|14255.9|36
1644799680000|2022-02-14 00:48:00|14262.7|14260.7|14265|14263|14265|14263|14262.7|14260.7|24
1644799690000|2022-02-14 00:48:10|14265.1|14263.1|14270.4|14268.4|14272|14270|14265.1|14263.1|70
1644799700000|2022-02-14 00:48:20|14270.2|14268.2|14269.6|14267.6|14270.9|14268.9|14269.4|14267.4|27
1644799710000|2022-02-14 00:48:30|14270.4|14268.4|14269.7|14267.7|14271.2|14269.2|14269.5|14267.5|37
1644799720000|2022-02-14 00:48:40|14270|14268|14269.5|14267.5|14271.4|14269.4|14269.1|14267.1|16
1644799730000|2022-02-14 00:48:50|14269.6|14267.6|14267.7|14265.7|14270.4|14268.4|14267.6|14265.6|13
1644799740000|2022-02-14 00:49:00|14267.6|14265.6|14268.1|14266.1|14268.7|14266.7|14267.2|14265.2|4
1644799750000|2022-02-14 00:49:10|14268|14266|14268.2|14266.2|14268.7|14266.7|14267.1|14265.1|12
1644799760000|2022-02-14 00:49:20|14268.1|14266.1|14266.6|14264.6|14268.1|14266.1|14264.6|14262.6|14
1644799770000|2022-02-14 00:49:30|14266.9|14264.9|14266.5|14264.5|14267.1|14265.1|14266|14264|2
1644799780000|2022-02-14 00:49:40|14266.4|14264.4|14265|14263|14266.4|14264.4|14265|14263|10
1644799790000|2022-02-14 00:49:50|14264.9|14262.9|14263.5|14261.5|14264.9|14262.9|14262.2|14260.2|19
1644799800000|2022-02-14 00:50:00|14263.6|14261.6|14261.2|14259.2|14264.4|14262.4|14260.9|14258.9|13
1644799810000|2022-02-14 00:50:10|14261.1|14259.1|14261.5|14259.5|14262.2|14260.2|14261|14259|6
1644799820000|2022-02-14 00:50:20|14261.6|14259.6|14261.6|14259.6|14262.7|14260.7|14260|14258|23
1644799830000|2022-02-14 00:50:30|14261.5|14259.5|14261.6|14259.6|14262.1|14260.1|14261.2|14259.2|4
1644799840000|2022-02-14 00:50:40|14261.4|14259.4|14261.2|14259.2|14262.6|14260.6|14261.2|14259.2|11
1644799850000|2022-02-14 00:50:50|14261.5|14259.5|14264.9|14262.9|14265.6|14263.6|14261.5|14259.5|40
1644799860000|2022-02-14 00:51:00|14264.4|14262.4|14264.6|14262.6|14264.9|14262.9|14263.4|14261.4|8
1644799870000|2022-02-14 00:51:10|14264.7|14262.7|14264.7|14262.7|14265.5|14263.5|14264.6|14262.6|3
1644799880000|2022-02-14 00:51:20|14264.9|14262.9|14265.4|14263.4|14265.4|14263.4|14263.5|14261.5|7
1644799890000|2022-02-14 00:51:30|14265.1|14263.1|14262.1|14260.1|14266|14264|14262.1|14260.1|19
1644799900000|2022-02-14 00:51:40|14262.2|14260.2|14263.2|14261.2|14263.4|14261.4|14262.1|14260.1|4
1644799910000|2022-02-14 00:51:50|14263.4|14261.4|14263|14261|14263.7|14261.7|14262.9|14260.9|4
1644799920000|2022-02-14 00:52:00|14263.1|14261.1|14260.5|14258.5|14264.2|14262.2|14259.5|14257.5|28
1644799930000|2022-02-14 00:52:10|14260.6|14258.6|14261.6|14259.6|14261.6|14259.6|14259.5|14257.5|12
1644799940000|2022-02-14 00:52:20|14261.7|14259.7|14261.6|14259.6|14263.6|14261.6|14261.4|14259.4|9
1644799950000|2022-02-14 00:52:30|14261.9|14259.9|14262.4|14260.4|14262.7|14260.7|14261.5|14259.5|5
1644799960000|2022-02-14 00:52:40|14263.1|14261.1|14267.7|14265.7|14268.7|14266.7|14263.1|14261.1|26
1644799970000|2022-02-14 00:52:50|14267.9|14265.9|14268.7|14266.7|14269.1|14267.1|14267|14265|25
1644799980000|2022-02-14 00:53:00|14268.6|14266.6|14268.6|14266.6|14269.2|14267.2|14268.1|14266.1|16
1644799990000|2022-02-14 00:53:10|14268.4|14266.4|14267.7|14265.7|14268.4|14266.4|14267.6|14265.6|8
1644800000000|2022-02-14 00:53:20|14266.7|14264.7|14266.1|14264.1|14267.4|14265.4|14265.9|14263.9|4
1644800010000|2022-02-14 00:53:30|14266.2|14264.2|14269|14267|14270|14268|14266.2|14264.2|12
1644800020000|2022-02-14 00:53:40|14268.6|14266.6|14267.2|14265.2|14270.5|14268.5|14267.2|14265.2|8
1644800030000|2022-02-14 00:53:50|14267.4|14265.4|14266.4|14264.4|14270.9|14268.9|14266.4|14264.4|9
1644800040000|2022-02-14 00:54:00|14266.2|14264.2|14264.9|14262.9|14266.9|14264.9|14264.7|14262.7|12
1644800050000|2022-02-14 00:54:10|14264.7|14262.7|14266.1|14264.1|14267.5|14265.5|14264.7|14262.7|10
1644800060000|2022-02-14 00:54:20|14266|14264|14268.9|14266.9|14269.2|14267.2|14266|14264|3
1644800070000|2022-02-14 00:54:30|14269|14267|14268.5|14266.5|14269.9|14267.9|14268.4|14266.4|8
1644800080000|2022-02-14 00:54:40|14268.4|14266.4|14266.9|14264.9|14268.6|14266.6|14266.9|14264.9|8
1644800090000|2022-02-14 00:54:50|14265.7|14263.7|14263.4|14261.4|14265.7|14263.7|14262.6|14260.6|22
1644800100000|2022-02-14 00:55:00|14264.5|14262.5|14264.4|14262.4|14265.6|14263.6|14263.9|14261.9|10
1644800110000|2022-02-14 00:55:10|14264.2|14262.2|14265.2|14263.2|14266.5|14264.5|14264.1|14262.1|5
1644800120000|2022-02-14 00:55:20|14265.4|14263.4|14267.6|14265.6|14267.6|14265.6|14265|14263|7
1644800130000|2022-02-14 00:55:30|14266.9|14264.9|14267.1|14265.1|14267.9|14265.9|14266.6|14264.6|7
1644800140000|2022-02-14 00:55:40|14267|14265|14268|14266|14268|14266|14267|14265|10
1644800150000|2022-02-14 00:55:50|14268.1|14266.1|14269.5|14267.5|14270|14268|14267.2|14265.2|9
1644800160000|2022-02-14 00:56:00|14269.6|14267.6|14267.4|14265.4|14269.7|14267.7|14266.9|14264.9|21
1644800170000|2022-02-14 00:56:10|14267.5|14265.5|14268.2|14266.2|14268.5|14266.5|14266.6|14264.6|6
1644800180000|2022-02-14 00:56:20|14268.4|14266.4|14269.4|14267.4|14270.5|14268.5|14268.4|14266.4|15
1644800190000|2022-02-14 00:56:30|14269.9|14267.9|14271.7|14269.7|14272.2|14270.2|14269.5|14267.5|22
1644800200000|2022-02-14 00:56:40|14271.6|14269.6|14270.4|14268.4|14271.9|14269.9|14270.1|14268.1|11
1644800210000|2022-02-14 00:56:50|14270.2|14268.2|14267.2|14265.2|14270.2|14268.2|14267|14265|10
1644800220000|2022-02-14 00:57:00|14266.7|14264.7|14266.2|14264.2|14268.4|14266.4|14266.1|14264.1|13
1644800230000|2022-02-14 00:57:10|14266.1|14264.1|14266.2|14264.2|14266.7|14264.7|14266|14264|8
1644800240000|2022-02-14 00:57:20|14264.9|14262.9|14264.5|14262.5|14266|14264|14264.5|14262.5|36
1644800250000|2022-02-14 00:57:30|14264.6|14262.6|14265|14263|14266|14264|14264.4|14262.4|3
1644800260000|2022-02-14 00:57:40|14264.6|14262.6|14266|14264|14266.1|14264.1|14264.6|14262.6|4
1644800270000|2022-02-14 00:57:50|14266.2|14264.2|14264.2|14262.2|14266.2|14264.2|14264.2|14262.2|6
1644800280000|2022-02-14 00:58:00|14264.4|14262.4|14264.5|14262.5|14266.5|14264.5|14264|14262|13
1644800290000|2022-02-14 00:58:10|14265.5|14263.5|14266|14264|14266.2|14264.2|14265.5|14263.5|8
1644800300000|2022-02-14 00:58:20|14266.1|14264.1|14265.5|14263.5|14266.2|14264.2|14265.5|14263.5|5
1644800310000|2022-02-14 00:58:30|14265.6|14263.6|14264.2|14262.2|14266|14264|14263.9|14261.9|9
1644800320000|2022-02-14 00:58:40|14264.1|14262.1|14264.6|14262.6|14264.9|14262.9|14264.1|14262.1|1
1644800330000|2022-02-14 00:58:50|14264.5|14262.5|14268.1|14266.1|14268.1|14266.1|14264|14262|9
1644800340000|2022-02-14 00:59:00|14268|14266|14267.9|14265.9|14268.9|14266.9|14267.4|14265.4|9
1644800350000|2022-02-14 00:59:10|14267.7|14265.7|14267.7|14265.7|14269.1|14267.1|14267.4|14265.4|9
1644800360000|2022-02-14 00:59:20|14267.9|14265.9|14265.5|14263.5|14268|14266|14265.5|14263.5|5
1644800370000|2022-02-14 00:59:30|14266|14264|14265|14263|14266.5|14264.5|14265|14263|4
1644800380000|2022-02-14 00:59:40|14265.2|14263.2|14265.2|14263.2|14265.2|14263.2|14265|14263|4
1644800390000|2022-02-14 00:59:50|14265.4|14263.4|14265|14263|14265.4|14263.4|14264.9|14262.9|4
1644800400000|2022-02-14 01:00:00|14264.9|14262.9|14270.1|14268.1|14270.9|14268.9|14264.5|14262.5|44
1644800410000|2022-02-14 01:00:10|14269.7|14267.7|14269.6|14267.6|14270.9|14268.9|14269|14267|31
1644800420000|2022-02-14 01:00:20|14269.5|14267.5|14271.2|14269.2|14271.2|14269.2|14269.2|14267.2|15
1644800430000|2022-02-14 01:00:30|14271.6|14269.6|14270.6|14268.6|14272.6|14270.6|14270.6|14268.6|46
1644800440000|2022-02-14 01:00:40|14270.5|14268.5|14275.5|14273.5|14276|14274|14270.2|14268.2|65
1644800450000|2022-02-14 01:00:50|14275.4|14273.4|14276|14274|14276.1|14274.1|14274|14272|10
1644800460000|2022-02-14 01:01:00|14275.6|14273.6|14272.2|14270.2|14275.6|14273.6|14271.1|14269.1|33
1644800470000|2022-02-14 01:01:10|14272.1|14270.1|14270.6|14268.6|14272.5|14270.5|14270.6|14268.6|9
1644800480000|2022-02-14 01:01:20|14270.5|14268.5|14273|14271|14273|14271|14269|14267|24
1644800490000|2022-02-14 01:01:30|14273.4|14271.4|14268.2|14266.2|14273.4|14271.4|14268.2|14266.2|23
1644800500000|2022-02-14 01:01:40|14267.5|14265.5|14258.9|14256.9|14267.9|14265.9|14258.7|14256.7|75
1644800510000|2022-02-14 01:01:50|14259|14257|14257.6|14255.6|14260.9|14258.9|14257.1|14255.1|40
1644800520000|2022-02-14 01:02:00|14257.5|14255.5|14253.2|14251.2|14257.5|14255.5|14252.7|14250.7|75
1644800530000|2022-02-14 01:02:10|14253.1|14251.1|14254.1|14252.1|14255.2|14253.2|14251.4|14249.4|25
1644800540000|2022-02-14 01:02:20|14254.5|14252.5|14252.4|14250.4|14254.9|14252.9|14252.4|14250.4|14
1644800550000|2022-02-14 01:02:30|14252.1|14250.1|14253|14251|14253|14251|14250.9|14248.9|45
1644800560000|2022-02-14 01:02:40|14252.9|14250.9|14252.1|14250.1|14253.5|14251.5|14251.4|14249.4|25
1644800570000|2022-02-14 01:02:50|14252.2|14250.2|14249.5|14247.5|14252.6|14250.6|14246|14244|87
1644800580000|2022-02-14 01:03:00|14249.6|14247.6|14246.5|14244.5|14250.1|14248.1|14243.2|14241.2|62
1644800590000|2022-02-14 01:03:10|14246.6|14244.6|14248|14246|14249.9|14247.9|14246.4|14244.4|21
1644800600000|2022-02-14 01:03:20|14248.2|14246.2|14253.5|14251.5|14253.5|14251.5|14248|14246|18
1644800610000|2022-02-14 01:03:30|14253.2|14251.2|14257.2|14255.2|14257.5|14255.5|14253|14251|40
1644800620000|2022-02-14 01:03:40|14257.4|14255.4|14255.5|14253.5|14257.6|14255.6|14255.1|14253.1|26
1644800630000|2022-02-14 01:03:50|14255.4|14253.4|14255.2|14253.2|14255.9|14253.9|14255|14253|9
1644800640000|2022-02-14 01:04:00|14255.1|14253.1|14263.7|14261.7|14264.6|14262.6|14254.9|14252.9|53
1644800650000|2022-02-14 01:04:10|14263.4|14261.4|14261|14259|14264|14262|14260.5|14258.5|6
1644800660000|2022-02-14 01:04:20|14260.6|14258.6|14261.6|14259.6|14263|14261|14259.7|14257.7|28
1644800670000|2022-02-14 01:04:30|14261.7|14259.7|14263.2|14261.2|14263.7|14261.7|14261.6|14259.6|12
1644800680000|2022-02-14 01:04:40|14263.1|14261.1|14264.7|14262.7|14264.7|14262.7|14263.1|14261.1|34
1644800690000|2022-02-14 01:04:50|14264.6|14262.6|14267.6|14265.6|14267.6|14265.6|14264.1|14262.1|44
1644800700000|2022-02-14 01:05:00|14267.1|14265.1|14267.6|14265.6|14267.7|14265.7|14265.6|14263.6|37
1644800710000|2022-02-14 01:05:10|14267.7|14265.7|14271.5|14269.5|14272.2|14270.2|14267.7|14265.7|53
1644800720000|2022-02-14 01:05:20|14270.7|14268.7|14274.7|14272.7|14275.1|14273.1|14268.4|14266.4|34
1644800730000|2022-02-14 01:05:30|14274.9|14272.9|14273.5|14271.5|14275.1|14273.1|14272.1|14270.1|34
1644800740000|2022-02-14 01:05:40|14274|14272|14278.4|14276.4|14281|14279|14273.6|14271.6|144
1644800750000|2022-02-14 01:05:50|14278.2|14276.2|14277.9|14275.9|14279.2|14277.2|14277.9|14275.9|34
1644800760000|2022-02-14 01:06:00|14278.1|14276.1|14277.7|14275.7|14278.5|14276.5|14275.7|14273.7|22
1644800770000|2022-02-14 01:06:10|14277.6|14275.6|14276|14274|14277.7|14275.7|14275.6|14273.6|19
1644800780000|2022-02-14 01:06:20|14276.4|14274.4|14276.4|14274.4|14277|14275|14275.2|14273.2|14
1644800790000|2022-02-14 01:06:30|14276.5|14274.5|14278.1|14276.1|14280.9|14278.9|14276.5|14274.5|54
1644800800000|2022-02-14 01:06:40|14278.2|14276.2|14278.5|14276.5|14279.7|14277.7|14277.7|14275.7|29
1644800810000|2022-02-14 01:06:50|14278.1|14276.1|14280.7|14278.7|14281|14279|14278.1|14276.1|29
1644800820000|2022-02-14 01:07:00|14280.6|14278.6|14278.6|14276.6|14280.6|14278.6|14276.1|14274.1|14
1644800830000|2022-02-14 01:07:10|14277.6|14275.6|14276.2|14274.2|14278.2|14276.2|14275.5|14273.5|12
1644800840000|2022-02-14 01:07:20|14275.6|14273.6|14275.1|14273.1|14275.6|14273.6|14272.2|14270.2|31
1644800850000|2022-02-14 01:07:30|14275.2|14273.2|14274.4|14272.4|14275.5|14273.5|14273|14271|16
1644800860000|2022-02-14 01:07:40|14274.2|14272.2|14274|14272|14274.7|14272.7|14273.2|14271.2|9
1644800870000|2022-02-14 01:07:50|14273.6|14271.6|14274|14272|14274|14272|14273|14271|2
1644800880000|2022-02-14 01:08:00|14273.9|14271.9|14275.9|14273.9|14276.9|14274.9|14273.1|14271.1|26
1644800890000|2022-02-14 01:08:10|14276|14274|14277.9|14275.9|14278.7|14276.7|14276|14274|10
1644800900000|2022-02-14 01:08:20|14278.2|14276.2|14278.1|14276.1|14279.1|14277.1|14278.1|14276.1|7
1644800910000|2022-02-14 01:08:30|14278|14276|14273.1|14271.1|14278.1|14276.1|14272.5|14270.5|21
1644800920000|2022-02-14 01:08:40|14272.7|14270.7|14273.2|14271.2|14274|14272|14272.7|14270.7|7
1644800930000|2022-02-14 01:08:50|14273.6|14271.6|14274.9|14272.9|14275.6|14273.6|14273.2|14271.2|11
1644800940000|2022-02-14 01:09:00|14274.7|14272.7|14273.9|14271.9|14275|14273|14272.2|14270.2|13
1644800950000|2022-02-14 01:09:10|14273.7|14271.7|14275.1|14273.1|14275.6|14273.6|14273.5|14271.5|17
1644800960000|2022-02-14 01:09:20|14275.2|14273.2|14274.1|14272.1|14275.9|14273.9|14274.1|14272.1|4
1644800970000|2022-02-14 01:09:30|14274.2|14272.2|14273.4|14271.4|14274.6|14272.6|14273.2|14271.2|5
1644800980000|2022-02-14 01:09:40|14273.2|14271.2|14272.5|14270.5|14273.5|14271.5|14272.5|14270.5|22
1644800990000|2022-02-14 01:09:50|14273|14271|14270.4|14268.4|14273|14271|14270.2|14268.2|29
1644801000000|2022-02-14 01:10:00|14270.2|14268.2|14269.7|14267.7|14272|14270|14269.7|14267.7|17
1644801010000|2022-02-14 01:10:10|14269.9|14267.9|14269.9|14267.9|14270.7|14268.7|14268.9|14266.9|15
1644801020000|2022-02-14 01:10:20|14270|14268|14270|14268|14270.6|14268.6|14269.1|14267.1|16
1644801030000|2022-02-14 01:10:30|14270.2|14268.2|14273.4|14271.4|14273.6|14271.6|14267.9|14265.9|55
1644801040000|2022-02-14 01:10:40|14273.1|14271.1|14270.4|14268.4|14273.1|14271.1|14270.2|14268.2|20
1644801050000|2022-02-14 01:10:50|14272|14270|14267.5|14265.5|14272.2|14270.2|14267.2|14265.2|19
1644801060000|2022-02-14 01:11:00|14267.4|14265.4|14266.9|14264.9|14268.1|14266.1|14264.5|14262.5|13
1644801070000|2022-02-14 01:11:10|14266.7|14264.7|14265.9|14263.9|14267|14265|14265.4|14263.4|13
1644801080000|2022-02-14 01:11:20|14265.7|14263.7|14265.4|14263.4|14266.7|14264.7|14264|14262|22
1644801090000|2022-02-14 01:11:30|14264.9|14262.9|14265.6|14263.6|14265.6|14263.6|14264.2|14262.2|5
1644801100000|2022-02-14 01:11:40|14265.9|14263.9|14265.9|14263.9|14266.5|14264.5|14265.7|14263.7|2
1644801110000|2022-02-14 01:11:50|14266|14264|14266|14264|14266.1|14264.1|14264.9|14262.9|2
1644801120000|2022-02-14 01:12:00|14265.9|14263.9|14269.7|14267.7|14270.9|14268.9|14265|14263|35
1644801130000|2022-02-14 01:12:10|14269.5|14267.5|14269.9|14267.9|14269.9|14267.9|14267.4|14265.4|19
1644801140000|2022-02-14 01:12:20|14270|14268|14267.1|14265.1|14270|14268|14266.4|14264.4|5
1644801150000|2022-02-14 01:12:30|14266.9|14264.9|14268.9|14266.9|14268.9|14266.9|14266.7|14264.7|2
1644801160000|2022-02-14 01:12:40|14269.1|14267.1|14275|14273|14277.4|14275.4|14268.9|14266.9|42
1644801170000|2022-02-14 01:12:50|14276.1|14274.1|14277|14275|14277|14275|14274.1|14272.1|17
1644801180000|2022-02-14 01:13:00|14276.5|14274.5|14274.6|14272.6|14278.5|14276.5|14274.6|14272.6|20
1644801190000|2022-02-14 01:13:10|14274.4|14272.4|14273.4|14271.4|14274.4|14272.4|14272.7|14270.7|7
1644801200000|2022-02-14 01:13:20|14273.2|14271.2|14275.7|14273.7|14276|14274|14273.2|14271.2|14
1644801210000|2022-02-14 01:13:30|14275.9|14273.9|14275.6|14273.6|14277|14275|14275|14273|9
1644801220000|2022-02-14 01:13:40|14275.1|14273.1|14275|14273|14277.5|14275.5|14275|14273|17
1644801230000|2022-02-14 01:13:50|14274.9|14272.9|14274.6|14272.6|14274.9|14272.9|14273.6|14271.6|5
1644801240000|2022-02-14 01:14:00|14274.5|14272.5|14275.9|14273.9|14276.9|14274.9|14273.6|14271.6|3
1644801250000|2022-02-14 01:14:10|14275.6|14273.6|14273.5|14271.5|14275.6|14273.6|14273.4|14271.4|4
1644801260000|2022-02-14 01:14:20|14273.4|14271.4|14271|14269|14273.4|14271.4|14270.7|14268.7|6
1644801270000|2022-02-14 01:14:30|14271.5|14269.5|14268.1|14266.1|14271.6|14269.6|14267.6|14265.6|26
1644801280000|2022-02-14 01:14:40|14268|14266|14265.9|14263.9|14268|14266|14265.2|14263.2|23
1644801290000|2022-02-14 01:14:50|14266|14264|14266.1|14264.1|14267|14265|14266|14264|8
1644801300000|2022-02-14 01:15:00|14266|14264|14265.9|14263.9|14266.7|14264.7|14263.1|14261.1|61
1644801310000|2022-02-14 01:15:10|14266.4|14264.4|14266.1|14264.1|14267.1|14265.1|14264.1|14262.1|18
1644801320000|2022-02-14 01:15:20|14266.2|14264.2|14267|14265|14268.1|14266.1|14266|14264|9
1644801330000|2022-02-14 01:15:30|14267.1|14265.1|14266.5|14264.5|14268.9|14266.9|14266.5|14264.5|12
1644801340000|2022-02-14 01:15:40|14266.6|14264.6|14265|14263|14266.7|14264.7|14264.5|14262.5|18
1644801350000|2022-02-14 01:15:50|14265.1|14263.1|14268.1|14266.1|14268.9|14266.9|14264.9|14262.9|17
1644801360000|2022-02-14 01:16:00|14268|14266|14269.2|14267.2|14269.9|14267.9|14266.4|14264.4|12
1644801370000|2022-02-14 01:16:10|14269.7|14267.7|14273.6|14271.6|14274.2|14272.2|14269.5|14267.5|11
1644801380000|2022-02-14 01:16:20|14273.1|14271.1|14277|14275|14277|14275|14273.1|14271.1|29
1644801390000|2022-02-14 01:16:30|14277.4|14275.4|14277.9|14275.9|14280.2|14278.2|14277.4|14275.4|56
1644801400000|2022-02-14 01:16:40|14277.7|14275.7|14274.9|14272.9|14277.7|14275.7|14274.2|14272.2|17
1644801410000|2022-02-14 01:16:50|14274.7|14272.7|14273.1|14271.1|14276.7|14274.7|14272.7|14270.7|21
1644801420000|2022-02-14 01:17:00|14273|14271|14270.9|14268.9|14273.7|14271.7|14270.2|14268.2|19
1644801430000|2022-02-14 01:17:10|14270.6|14268.6|14270.4|14268.4|14272.7|14270.7|14269.9|14267.9|4
1644801440000|2022-02-14 01:17:20|14270.7|14268.7|14267.6|14265.6|14270.7|14268.7|14267.4|14265.4|19
1644801450000|2022-02-14 01:17:30|14267.5|14265.5|14267.6|14265.6|14268|14266|14266.9|14264.9|6
1644801460000|2022-02-14 01:17:40|14267.9|14265.9|14270.9|14268.9|14271.9|14269.9|14267.5|14265.5|12
1644801470000|2022-02-14 01:17:50|14271.6|14269.6|14270.4|14268.4|14272|14270|14269.9|14267.9|15
1644801480000|2022-02-14 01:18:00|14270.5|14268.5|14268.9|14266.9|14270.9|14268.9|14267.1|14265.1|13
1644801490000|2022-02-14 01:18:10|14269|14267|14269.9|14267.9|14270.1|14268.1|14268.6|14266.6|6
1644801500000|2022-02-14 01:18:20|14270|14268|14270.1|14268.1|14271.1|14269.1|14269.4|14267.4|4
1644801510000|2022-02-14 01:18:30|14270.5|14268.5|14273.7|14271.7|14273.7|14271.7|14270.2|14268.2|7
1644801520000|2022-02-14 01:18:40|14274|14272|14275.4|14273.4|14277.5|14275.5|14274|14272|9
1644801530000|2022-02-14 01:18:50|14275|14273|14274.2|14272.2|14275|14273|14272.9|14270.9|3
1644801540000|2022-02-14 01:19:00|14273.9|14271.9|14267.4|14265.4|14273.9|14271.9|14266.5|14264.5|14
1644801550000|2022-02-14 01:19:10|14267.5|14265.5|14267.4|14265.4|14268.1|14266.1|14265.5|14263.5|8
1644801560000|2022-02-14 01:19:20|14267.5|14265.5|14265.9|14263.9|14267.5|14265.5|14263.9|14261.9|25
1644801570000|2022-02-14 01:19:30|14266|14264|14267.2|14265.2|14267.6|14265.6|14265.9|14263.9|7
1644801580000|2022-02-14 01:19:40|14267.1|14265.1|14270|14268|14270.6|14268.6|14267.1|14265.1|16
1644801590000|2022-02-14 01:19:50|14269.9|14267.9|14269.9|14267.9|14271.4|14269.4|14269.2|14267.2|3
1644801600000|2022-02-14 01:20:00|14270.1|14268.1|14271.9|14269.9|14273.9|14271.9|14269.9|14267.9|13
1644801610000|2022-02-14 01:20:10|14272|14270|14270.9|14268.9|14273.9|14271.9|14270.9|14268.9|9
1644801620000|2022-02-14 01:20:20|14270.1|14268.1|14269.6|14267.6|14270.7|14268.7|14269.6|14267.6|3
1644801630000|2022-02-14 01:20:30|14268.5|14266.5|14264.5|14262.5|14268.5|14266.5|14264|14262|22
1644801640000|2022-02-14 01:20:40|14264.6|14262.6|14262.2|14260.2|14265.5|14263.5|14261|14259|54
1644801650000|2022-02-14 01:20:50|14261.9|14259.9|14260.1|14258.1|14262.1|14260.1|14258|14256|36
1644801660000|2022-02-14 01:21:00|14259.9|14257.9|14264.6|14262.6|14265.5|14263.5|14259.9|14257.9|26
1644801670000|2022-02-14 01:21:10|14264.7|14262.7|14262.7|14260.7|14264.7|14262.7|14262.7|14260.7|8
1644801680000|2022-02-14 01:21:20|14262.5|14260.5|14263.4|14261.4|14263.4|14261.4|14261.1|14259.1|18
1644801690000|2022-02-14 01:21:30|14262.2|14260.2|14259.9|14257.9|14262.6|14260.6|14259.5|14257.5|29
1644801700000|2022-02-14 01:21:40|14259.7|14257.7|14262.7|14260.7|14262.9|14260.9|14258.1|14256.1|19
1644801710000|2022-02-14 01:21:50|14262.6|14260.6|14264.9|14262.9|14265.2|14263.2|14262.6|14260.6|15
1644801720000|2022-02-14 01:22:00|14265.1|14263.1|14270.4|14268.4|14270.4|14268.4|14264.7|14262.7|15
1644801730000|2022-02-14 01:22:10|14270.2|14268.2|14270.9|14268.9|14270.9|14268.9|14268.5|14266.5|9
1644801740000|2022-02-14 01:22:20|14272|14270|14272.4|14270.4|14275|14273|14271.9|14269.9|35
1644801750000|2022-02-14 01:22:30|14272.6|14270.6|14272.4|14270.4|14274|14272|14271.5|14269.5|4
1644801760000|2022-02-14 01:22:40|14272.5|14270.5|14269.4|14267.4|14272.6|14270.6|14269.4|14267.4|10
1644801770000|2022-02-14 01:22:50|14269.5|14267.5|14270.4|14268.4|14270.7|14268.7|14268.7|14266.7|12
1644801780000|2022-02-14 01:23:00|14270.2|14268.2|14267.4|14265.4|14270.2|14268.2|14267|14265|10
1644801790000|2022-02-14 01:23:10|14267.5|14265.5|14262.6|14260.6|14268.2|14266.2|14262.6|14260.6|20
1644801800000|2022-02-14 01:23:20|14263.1|14261.1|14267.1|14265.1|14267.4|14265.4|14263.1|14261.1|14
1644801810000|2022-02-14 01:23:30|14267.2|14265.2|14269.5|14267.5|14269.6|14267.6|14266.5|14264.5|8
1644801820000|2022-02-14 01:23:40|14269.6|14267.6|14266.6|14264.6|14270.2|14268.2|14266.6|14264.6|6
1644801830000|2022-02-14 01:23:50|14266.4|14264.4|14264|14262|14266.4|14264.4|14263.6|14261.6|6
1644801840000|2022-02-14 01:24:00|14264.1|14262.1|14263.9|14261.9|14266.9|14264.9|14263.9|14261.9|9
1644801850000|2022-02-14 01:24:10|14264|14262|14266.7|14264.7|14266.7|14264.7|14264|14262|7
1644801860000|2022-02-14 01:24:20|14267.2|14265.2|14268.1|14266.1|14269.2|14267.2|14267|14265|6
1644801870000|2022-02-14 01:24:30|14268.4|14266.4|14268.1|14266.1|14268.4|14266.4|14267.9|14265.9|4
1644801880000|2022-02-14 01:24:40|14267.7|14265.7|14268.5|14266.5|14269.2|14267.2|14267.7|14265.7|8
1644801890000|2022-02-14 01:24:50|14268.7|14266.7|14269.5|14267.5|14269.7|14267.7|14268.7|14266.7|5
1644801900000|2022-02-14 01:25:00|14269.4|14267.4|14268|14266|14269.6|14267.6|14264.2|14262.2|30
1644801910000|2022-02-14 01:25:10|14268.1|14266.1|14265.5|14263.5|14268.5|14266.5|14265.4|14263.4|19
1644801920000|2022-02-14 01:25:20|14265.6|14263.6|14267.1|14265.1|14267.7|14265.7|14265.6|14263.6|8
1644801930000|2022-02-14 01:25:30|14267|14265|14266.7|14264.7|14268.6|14266.6|14266.7|14264.7|7
1644801940000|2022-02-14 01:25:40|14267|14265|14264|14262|14267.2|14265.2|14263.5|14261.5|22
1644801950000|2022-02-14 01:25:50|14264.1|14262.1|14265.5|14263.5|14265.9|14263.9|14264.1|14262.1|9
1644801960000|2022-02-14 01:26:00|14265.4|14263.4|14271.6|14269.6|14273|14271|14264.2|14262.2|30
1644801970000|2022-02-14 01:26:10|14271.5|14269.5|14268.1|14266.1|14272|14270|14268.1|14266.1|13
1644801980000|2022-02-14 01:26:20|14268|14266|14268.2|14266.2|14268.5|14266.5|14266.7|14264.7|6
1644801990000|2022-02-14 01:26:30|14268.1|14266.1|14270.1|14268.1|14270.1|14268.1|14267.2|14265.2|1
1644802000000|2022-02-14 01:26:40|14270.2|14268.2|14270.6|14268.6|14271.6|14269.6|14269.6|14267.6|9
1644802010000|2022-02-14 01:26:50|14270.5|14268.5|14268.5|14266.5|14270.7|14268.7|14267.1|14265.1|8
1644802020000|2022-02-14 01:27:00|14268.6|14266.6|14263.1|14261.1|14269.2|14267.2|14263.1|14261.1|18
1644802030000|2022-02-14 01:27:10|14262.7|14260.7|14265.1|14263.1|14265.5|14263.5|14262.4|14260.4|21
1644802040000|2022-02-14 01:27:20|14265|14263|14265.7|14263.7|14267.1|14265.1|14264|14262|45
1644802050000|2022-02-14 01:27:30|14265.6|14263.6|14263.6|14261.6|14265.6|14263.6|14263.6|14261.6|9
1644802060000|2022-02-14 01:27:40|14263.7|14261.7|14265.6|14263.6|14265.9|14263.9|14263.6|14261.6|1
1644802070000|2022-02-14 01:27:50|14265.5|14263.5|14265.5|14263.5|14265.7|14263.7|14264.6|14262.6|8
1644802080000|2022-02-14 01:28:00|14265.4|14263.4|14267.9|14265.9|14268.4|14266.4|14265.4|14263.4|14
1644802090000|2022-02-14 01:28:10|14267.7|14265.7|14265.9|14263.9|14267.7|14265.7|14265.6|14263.6|4
1644802100000|2022-02-14 01:28:20|14266|14264|14261.7|14259.7|14266.2|14264.2|14261.2|14259.2|8
1644802110000|2022-02-14 01:28:30|14261.6|14259.6|14261.4|14259.4|14261.7|14259.7|14261|14259|9
1644802120000|2022-02-14 01:28:40|14261.5|14259.5|14261.1|14259.1|14261.7|14259.7|14260.9|14258.9|7
1644802130000|2022-02-14 01:28:50|14261|14259|14260.1|14258.1|14261|14259|14256.4|14254.4|53
1644802140000|2022-02-14 01:29:00|14260.2|14258.2|14264.9|14262.9|14264.9|14262.9|14260.2|14258.2|16
1644802150000|2022-02-14 01:29:10|14264.4|14262.4|14259.7|14257.7|14264.9|14262.9|14259.5|14257.5|44
1644802160000|2022-02-14 01:29:20|14259.9|14257.9|14258.9|14256.9|14260.6|14258.6|14258.7|14256.7|15
1644802170000|2022-02-14 01:29:30|14259|14257|14257|14255|14259.7|14257.7|14256.5|14254.5|12
1644802180000|2022-02-14 01:29:40|14257.2|14255.2|14258|14256|14258.7|14256.7|14256.5|14254.5|14
1644802190000|2022-02-14 01:29:50|14258.1|14256.1|14258|14256|14258.4|14256.4|14256.1|14254.1|18
1644802200000|2022-02-14 01:30:00|14257.6|14255.6|14258.4|14256.4|14258.5|14256.5|14256|14254|10
1644802210000|2022-02-14 01:30:10|14258.5|14256.5|14257.4|14255.4|14259.5|14257.5|14256.7|14254.7|15
1644802220000|2022-02-14 01:30:20|14257.5|14255.5|14255.6|14253.6|14259.1|14257.1|14254.5|14252.5|47
1644802230000|2022-02-14 01:30:30|14255.9|14253.9|14255.6|14253.6|14256.1|14254.1|14255.2|14253.2|9
1644802240000|2022-02-14 01:30:40|14255.5|14253.5|14256.9|14254.9|14257.4|14255.4|14254.7|14252.7|19
1644802250000|2022-02-14 01:30:50|14256.6|14254.6|14256.6|14254.6|14257.2|14255.2|14254.6|14252.6|17
1644802260000|2022-02-14 01:31:00|14256.2|14254.2|14257.7|14255.7|14257.7|14255.7|14255.2|14253.2|15
1644802270000|2022-02-14 01:31:10|14258.6|14256.6|14255.4|14253.4|14258.6|14256.6|14255|14253|20
1644802280000|2022-02-14 01:31:20|14253.2|14251.2|14248.5|14246.5|14253.2|14251.2|14247.6|14245.6|70
1644802290000|2022-02-14 01:31:30|14248.6|14246.6|14252.1|14250.1|14252.4|14250.4|14248.6|14246.6|42
1644802300000|2022-02-14 01:31:40|14252.4|14250.4|14254|14252|14254|14252|14252.4|14250.4|22
1644802310000|2022-02-14 01:31:50|14253.9|14251.9|14251.5|14249.5|14254.7|14252.7|14251|14249|38
1644802320000|2022-02-14 01:32:00|14251.6|14249.6|14253.9|14251.9|14254.1|14252.1|14251.1|14249.1|11
1644802330000|2022-02-14 01:32:10|14254|14252|14256.2|14254.2|14259.6|14257.6|14254|14252|63
1644802340000|2022-02-14 01:32:20|14256|14254|14256.1|14254.1|14257.2|14255.2|14255.5|14253.5|7
1644802350000|2022-02-14 01:32:30|14256|14254|14256.4|14254.4|14256.4|14254.4|14255.4|14253.4|0
1644802360000|2022-02-14 01:32:40|14256.2|14254.2|14258.2|14256.2|14259.1|14257.1|14255.6|14253.6|42
1644802370000|2022-02-14 01:32:50|14258.1|14256.1|14258|14256|14258.9|14256.9|14256.5|14254.5|6
1644802380000|2022-02-14 01:33:00|14258.1|14256.1|14256|14254|14261.4|14259.4|14256|14254|60
1644802390000|2022-02-14 01:33:10|14255.2|14253.2|14252.1|14250.1|14255.2|14253.2|14252|14250|10
1644802400000|2022-02-14 01:33:20|14252.2|14250.2|14249.9|14247.9|14253.4|14251.4|14248.1|14246.1|18
1644802410000|2022-02-14 01:33:30|14249.5|14247.5|14255.6|14253.6|14255.6|14253.6|14249.5|14247.5|16
1644802420000|2022-02-14 01:33:40|14255.7|14253.7|14259.1|14257.1|14259.7|14257.7|14255.5|14253.5|18
1644802430000|2022-02-14 01:33:50|14259.2|14257.2|14263.4|14261.4|14263.4|14261.4|14259.2|14257.2|41
1644802440000|2022-02-14 01:34:00|14263.5|14261.5|14264.1|14262.1|14266.5|14264.5|14262.9|14260.9|80
1644802450000|2022-02-14 01:34:10|14264|14262|14259|14257|14264.5|14262.5|14258.4|14256.4|18
1644802460000|2022-02-14 01:34:20|14259.1|14257.1|14259.1|14257.1|14260.7|14258.7|14257.9|14255.9|13
1644802470000|2022-02-14 01:34:30|14259.4|14257.4|14260.7|14258.7|14260.7|14258.7|14259.1|14257.1|4
1644802480000|2022-02-14 01:34:40|14260.5|14258.5|14260.7|14258.7|14262.1|14260.1|14259.9|14257.9|14
1644802490000|2022-02-14 01:34:50|14260.9|14258.9|14259.5|14257.5|14261.5|14259.5|14259.5|14257.5|13
1644802500000|2022-02-14 01:35:00|14258.1|14256.1|14258.4|14256.4|14259.4|14257.4|14257|14255|31
1644802510000|2022-02-14 01:35:10|14258.5|14256.5|14257.6|14255.6|14259|14257|14256.5|14254.5|3
1644802520000|2022-02-14 01:35:20|14256.7|14254.7|14256.4|14254.4|14257.1|14255.1|14255.9|14253.9|4
1644802530000|2022-02-14 01:35:30|14256.5|14254.5|14255.5|14253.5|14257.1|14255.1|14255.1|14253.1|8
1644802540000|2022-02-14 01:35:40|14255|14253|14255|14253|14256.4|14254.4|14254.6|14252.6|11
1644802550000|2022-02-14 01:35:50|14255.9|14253.9|14251.5|14249.5|14256.4|14254.4|14249.4|14247.4|101
1644802560000|2022-02-14 01:36:00|14252|14250|14260.7|14258.7|14260.7|14258.7|14251.4|14249.4|40
1644802570000|2022-02-14 01:36:10|14260.6|14258.6|14263.4|14261.4|14265.6|14263.6|14260.2|14258.2|34
1644802580000|2022-02-14 01:36:20|14263.2|14261.2|14261.4|14259.4|14263.2|14261.2|14261|14259|9
1644802590000|2022-02-14 01:36:30|14261.5|14259.5|14263.6|14261.6|14263.6|14261.6|14260.9|14258.9|12
1644802600000|2022-02-14 01:36:40|14263.5|14261.5|14265|14263|14265.2|14263.2|14262.4|14260.4|12
1644802610000|2022-02-14 01:36:50|14265.1|14263.1|14264.9|14262.9|14266.4|14264.4|14263.5|14261.5|6
1644802620000|2022-02-14 01:37:00|14264.7|14262.7|14266|14264|14266.5|14264.5|14263.7|14261.7|7
1644802630000|2022-02-14 01:37:10|14266.4|14264.4|14262.1|14260.1|14266.4|14264.4|14261.7|14259.7|10
1644802640000|2022-02-14 01:37:20|14261.9|14259.9|14260.9|14258.9|14263.7|14261.7|14260.2|14258.2|21
1644802650000|2022-02-14 01:37:30|14260.1|14258.1|14258.4|14256.4|14260.9|14258.9|14257|14255|20
1644802660000|2022-02-14 01:37:40|14257.9|14255.9|14257.4|14255.4|14258.4|14256.4|14255.5|14253.5|47
1644802670000|2022-02-14 01:37:50|14257.5|14255.5|14254.5|14252.5|14258|14256|14253.9|14251.9|17
1644802680000|2022-02-14 01:38:00|14254.6|14252.6|14254.6|14252.6|14256.4|14254.4|14254.4|14252.4|8
1644802690000|2022-02-14 01:38:10|14254.5|14252.5|14252.6|14250.6|14254.5|14252.5|14252.1|14250.1|19
1644802700000|2022-02-14 01:38:20|14252.5|14250.5|14249.1|14247.1|14252.5|14250.5|14246.6|14244.6|43
1644802710000|2022-02-14 01:38:30|14248.9|14246.9|14249|14247|14249.2|14247.2|14247.7|14245.7|14
1644802720000|2022-02-14 01:38:40|14249.1|14247.1|14249.5|14247.5|14250.5|14248.5|14248.7|14246.7|15
1644802730000|2022-02-14 01:38:50|14249.7|14247.7|14252.2|14250.2|14253|14251|14249.6|14247.6|14
1644802740000|2022-02-14 01:39:00|14252.6|14250.6|14249|14247|14253.1|14251.1|14249|14247|15
1644802750000|2022-02-14 01:39:10|14248.9|14246.9|14247.7|14245.7|14249.5|14247.5|14246.6|14244.6|26
1644802760000|2022-02-14 01:39:20|14247.9|14245.9|14247.4|14245.4|14248.1|14246.1|14247|14245|9
1644802770000|2022-02-14 01:39:30|14247.5|14245.5|14246.6|14244.6|14247.5|14245.5|14244.5|14242.5|54
1644802780000|2022-02-14 01:39:40|14246.7|14244.7|14245.6|14243.6|14246.7|14244.7|14245.6|14243.6|23
1644802790000|2022-02-14 01:39:50|14245.7|14243.7|14246.1|14244.1|14247|14245|14245.7|14243.7|3
1644802800000|2022-02-14 01:40:00|14246|14244|14245.5|14243.5|14246.2|14244.2|14243.7|14241.7|15
1644802810000|2022-02-14 01:40:10|14245.9|14243.9|14246.6|14244.6|14246.6|14244.6|14244.9|14242.9|9
1644802820000|2022-02-14 01:40:20|14246.7|14244.7|14246.7|14244.7|14248.1|14246.1|14246.2|14244.2|15
1644802830000|2022-02-14 01:40:30|14246.9|14244.9|14245.4|14243.4|14247|14245|14244|14242|20
1644802840000|2022-02-14 01:40:40|14245|14243|14246.6|14244.6|14247.9|14245.9|14244.7|14242.7|32
1644802850000|2022-02-14 01:40:50|14246.5|14244.5|14245.9|14243.9|14246.5|14244.5|14245.2|14243.2|13
1644802860000|2022-02-14 01:41:00|14245.7|14243.7|14238.7|14236.7|14245.7|14243.7|14237.5|14235.5|92
1644802870000|2022-02-14 01:41:10|14238.6|14236.6|14237.5|14235.5|14238.6|14236.6|14236.5|14234.5|12
1644802880000|2022-02-14 01:41:20|14237.2|14235.2|14238|14236|14238.2|14236.2|14236.5|14234.5|22
1644802890000|2022-02-14 01:41:30|14237.9|14235.9|14237.7|14235.7|14240|14238|14237.5|14235.5|15
1644802900000|2022-02-14 01:41:40|14237.5|14235.5|14234|14232|14238.5|14236.5|14228.6|14226.6|84
1644802910000|2022-02-14 01:41:50|14234.2|14232.2|14235.4|14233.4|14235.5|14233.5|14233.9|14231.9|30
1644802920000|2022-02-14 01:42:00|14235.5|14233.5|14232.5|14230.5|14237|14235|14232.5|14230.5|28
1644802930000|2022-02-14 01:42:10|14232.4|14230.4|14233.1|14231.1|14234.4|14232.4|14231.4|14229.4|33
1644802940000|2022-02-14 01:42:20|14233|14231|14233.1|14231.1|14234.5|14232.5|14230.7|14228.7|52
1644802950000|2022-02-14 01:42:30|14233|14231|14233.6|14231.6|14233.9|14231.9|14232.9|14230.9|5
1644802960000|2022-02-14 01:42:40|14233.5|14231.5|14236.6|14234.6|14237.1|14235.1|14232.7|14230.7|77
1644802970000|2022-02-14 01:42:50|14236.5|14234.5|14239.7|14237.7|14240.1|14238.1|14236.5|14234.5|12
1644802980000|2022-02-14 01:43:00|14240.4|14238.4|14237|14235|14240.6|14238.6|14236.9|14234.9|31
1644802990000|2022-02-14 01:43:10|14237.1|14235.1|14237.1|14235.1|14238.4|14236.4|14237|14235|12
1644803000000|2022-02-14 01:43:20|14237.2|14235.2|14237.7|14235.7|14238.6|14236.6|14237.2|14235.2|1
1644803010000|2022-02-14 01:43:30|14238.1|14236.1|14237.4|14235.4|14238.7|14236.7|14237.1|14235.1|6
1644803020000|2022-02-14 01:43:40|14237.5|14235.5|14237.2|14235.2|14237.5|14235.5|14235.4|14233.4|25
1644803030000|2022-02-14 01:43:50|14237|14235|14236.4|14234.4|14237.1|14235.1|14236.1|14234.1|4
1644803040000|2022-02-14 01:44:00|14236.2|14234.2|14236.6|14234.6|14237.4|14235.4|14235.5|14233.5|10
1644803050000|2022-02-14 01:44:10|14236.9|14234.9|14236.1|14234.1|14236.9|14234.9|14235.4|14233.4|9
1644803060000|2022-02-14 01:44:20|14236|14234|14238|14236|14238|14236|14235.4|14233.4|13
1644803070000|2022-02-14 01:44:30|14238.4|14236.4|14239.5|14237.5|14240.1|14238.1|14237.9|14235.9|20
1644803080000|2022-02-14 01:44:40|14239.4|14237.4|14236.6|14234.6|14239.4|14237.4|14236.5|14234.5|14
1644803090000|2022-02-14 01:44:50|14236.5|14234.5|14237.7|14235.7|14238.1|14236.1|14236|14234|9
1644803100000|2022-02-14 01:45:00|14237.6|14235.6|14237.2|14235.2|14238|14236|14236.5|14234.5|4
1644803110000|2022-02-14 01:45:10|14237.1|14235.1|14235.1|14233.1|14237.1|14235.1|14234.2|14232.2|25
1644803120000|2022-02-14 01:45:20|14235|14233|14232.7|14230.7|14235|14233|14230.9|14228.9|53
1644803130000|2022-02-14 01:45:30|14232.9|14230.9|14235|14233|14235|14233|14231.9|14229.9|20
1644803140000|2022-02-14 01:45:40|14234.9|14232.9|14235.4|14233.4|14236.1|14234.1|14234.1|14232.1|21
1644803150000|2022-02-14 01:45:50|14235.2|14233.2|14234.5|14232.5|14236.2|14234.2|14234|14232|3
1644803160000|2022-02-14 01:46:00|14235.1|14233.1|14234.5|14232.5|14236.9|14234.9|14234|14232|9
1644803170000|2022-02-14 01:46:10|14234.4|14232.4|14234.7|14232.7|14235.5|14233.5|14234.4|14232.4|3
1644803180000|2022-02-14 01:46:20|14235.1|14233.1|14236.4|14234.4|14236.4|14234.4|14234.6|14232.6|9
1644803190000|2022-02-14 01:46:30|14235.6|14233.6|14238.9|14236.9|14240|14238|14235.6|14233.6|38
1644803200000|2022-02-14 01:46:40|14239.1|14237.1|14237.6|14235.6|14239.4|14237.4|14237.2|14235.2|11
1644803210000|2022-02-14 01:46:50|14237.9|14235.9|14238.6|14236.6|14239.9|14237.9|14237.9|14235.9|45
1644803220000|2022-02-14 01:47:00|14239|14237|14240.4|14238.4|14240.9|14238.9|14238.2|14236.2|29
1644803230000|2022-02-14 01:47:10|14240.5|14238.5|14238.9|14236.9|14240.5|14238.5|14238.7|14236.7|9
1644803240000|2022-02-14 01:47:20|14239.1|14237.1|14240.2|14238.2|14240.4|14238.4|14238.9|14236.9|4
1644803250000|2022-02-14 01:47:30|14240.6|14238.6|14238.1|14236.1|14240.7|14238.7|14238.1|14236.1|7
1644803260000|2022-02-14 01:47:40|14237.9|14235.9|14238.5|14236.5|14239.2|14237.2|14237.6|14235.6|5
1644803270000|2022-02-14 01:47:50|14238.4|14236.4|14240.2|14238.2|14240.9|14238.9|14238.1|14236.1|7
1644803280000|2022-02-14 01:48:00|14239.6|14237.6|14233.5|14231.5|14239.6|14237.6|14231.5|14229.5|38
1644803290000|2022-02-14 01:48:10|14233.9|14231.9|14232.4|14230.4|14234|14232|14232.4|14230.4|6
1644803300000|2022-02-14 01:48:20|14232.5|14230.5|14231.7|14229.7|14232.6|14230.6|14230.2|14228.2|20
1644803310000|2022-02-14 01:48:30|14231.6|14229.6|14231.9|14229.9|14232.6|14230.6|14230.7|14228.7|13
1644803320000|2022-02-14 01:48:40|14231.7|14229.7|14230.7|14228.7|14231.7|14229.7|14229.2|14227.2|36
1644803330000|2022-02-14 01:48:50|14230.9|14228.9|14225|14223|14231.1|14229.1|14223.9|14221.9|113
1644803340000|2022-02-14 01:49:00|14224.7|14222.7|14229.2|14227.2|14231.1|14229.1|14224.5|14222.5|75
1644803350000|2022-02-14 01:49:10|14229.1|14227.1|14229|14227|14230.2|14228.2|14227.6|14225.6|11
1644803360000|2022-02-14 01:49:20|14229.1|14227.1|14228.7|14226.7|14229.7|14227.7|14228.6|14226.6|3
1644803370000|2022-02-14 01:49:30|14228.9|14226.9|14231.4|14229.4|14231.5|14229.5|14228.9|14226.9|7
1644803380000|2022-02-14 01:49:40|14231.1|14229.1|14231.6|14229.6|14232.4|14230.4|14230.2|14228.2|12
1644803390000|2022-02-14 01:49:50|14231.5|14229.5|14231.6|14229.6|14233.1|14231.1|14231.2|14229.2|12
1644803400000|2022-02-14 01:50:00|14231.7|14229.7|14232.4|14230.4|14233.5|14231.5|14231.2|14229.2|4
1644803410000|2022-02-14 01:50:10|14232.5|14230.5|14231.4|14229.4|14232.5|14230.5|14229.2|14227.2|14
1644803420000|2022-02-14 01:50:20|14231.5|14229.5|14234|14232|14234.6|14232.6|14231.4|14229.4|17
1644803430000|2022-02-14 01:50:30|14233.9|14231.9|14234.6|14232.6|14241|14239|14233.9|14231.9|107
1644803440000|2022-02-14 01:50:40|14235|14233|14234.7|14232.7|14236.1|14234.1|14234.2|14232.2|24
1644803450000|2022-02-14 01:50:50|14235|14233|14235.2|14233.2|14235.4|14233.4|14234.1|14232.1|4
1644803460000|2022-02-14 01:51:00|14235.9|14233.9|14233.2|14231.2|14236.4|14234.4|14233|14231|22
1644803470000|2022-02-14 01:51:10|14233.1|14231.1|14236.7|14234.7|14238|14236|14233.1|14231.1|2
1644803480000|2022-02-14 01:51:20|14236.9|14234.9|14238.1|14236.1|14240|14238|14236.9|14234.9|9
1644803490000|2022-02-14 01:51:30|14238|14236|14235|14233|14238.2|14236.2|14235|14233|12
1644803500000|2022-02-14 01:51:40|14235.2|14233.2|14234.1|14232.1|14235.9|14233.9|14233|14231|10
1644803510000|2022-02-14 01:51:50|14234|14232|14234.5|14232.5|14234.9|14232.9|14233.2|14231.2|3
1644803520000|2022-02-14 01:52:00|14234.9|14232.9|14235.9|14233.9|14236.1|14234.1|14234.7|14232.7|2
1644803530000|2022-02-14 01:52:10|14236|14234|14236.1|14234.1|14236.7|14234.7|14234.6|14232.6|3
1644803540000|2022-02-14 01:52:20|14236|14234|14235.5|14233.5|14236.5|14234.5|14234.6|14232.6|5
1644803550000|2022-02-14 01:52:30|14235.4|14233.4|14232.4|14230.4|14235.7|14233.7|14230.2|14228.2|46
1644803560000|2022-02-14 01:52:40|14232.5|14230.5|14232.1|14230.1|14233.4|14231.4|14231.9|14229.9|6
1644803570000|2022-02-14 01:52:50|14231.6|14229.6|14232.5|14230.5|14233.5|14231.5|14231.1|14229.1|12
1644803580000|2022-02-14 01:53:00|14232.2|14230.2|14233.6|14231.6|14235.7|14233.7|14232.1|14230.1|11
1644803590000|2022-02-14 01:53:10|14233.7|14231.7|14235.1|14233.1|14236.5|14234.5|14233.6|14231.6|9
1644803600000|2022-02-14 01:53:20|14235|14233|14234.5|14232.5|14235.2|14233.2|14234.1|14232.1|4
1644803610000|2022-02-14 01:53:30|14234.4|14232.4|14235|14233|14235.7|14233.7|14233.1|14231.1|10
1644803620000|2022-02-14 01:53:40|14235.2|14233.2|14235|14233|14235.6|14233.6|14233.9|14231.9|3
1644803630000|2022-02-14 01:53:50|14234.9|14232.9|14235.1|14233.1|14235.4|14233.4|14234.2|14232.2|5
1644803640000|2022-02-14 01:54:00|14235|14233|14233.9|14231.9|14235.6|14233.6|14233.9|14231.9|10
1644803650000|2022-02-14 01:54:10|14234|14232|14234.5|14232.5|14237|14235|14233.9|14231.9|18
1644803660000|2022-02-14 01:54:20|14234.4|14232.4|14237.9|14235.9|14238.4|14236.4|14234.2|14232.2|7
1644803670000|2022-02-14 01:54:30|14238.4|14236.4|14238.1|14236.1|14238.6|14236.6|14237.5|14235.5|7
1644803680000|2022-02-14 01:54:40|14238|14236|14237.6|14235.6|14238.9|14236.9|14237.4|14235.4|8
1644803690000|2022-02-14 01:54:50|14237.7|14235.7|14235.6|14233.6|14237.9|14235.9|14235.1|14233.1|18
1644803700000|2022-02-14 01:55:00|14236|14234|14235.6|14233.6|14236.2|14234.2|14235.5|14233.5|5
1644803710000|2022-02-14 01:55:10|14235.5|14233.5|14233.9|14231.9|14235.5|14233.5|14232.4|14230.4|12
1644803720000|2022-02-14 01:55:20|14234|14232|14232.4|14230.4|14234.1|14232.1|14231.9|14229.9|10
1644803730000|2022-02-14 01:55:30|14232.2|14230.2|14231.4|14229.4|14232.6|14230.6|14230.6|14228.6|10
1644803740000|2022-02-14 01:55:40|14231|14229|14231.6|14229.6|14232|14230|14230.6|14228.6|14
1644803750000|2022-02-14 01:55:50|14231.2|14229.2|14228.5|14226.5|14231.2|14229.2|14226.7|14224.7|31
1644803760000|2022-02-14 01:56:00|14228.6|14226.6|14232.9|14230.9|14236|14234|14228.6|14226.6|58
1644803770000|2022-02-14 01:56:10|14233|14231|14232.2|14230.2|14233.6|14231.6|14231.7|14229.7|7
1644803780000|2022-02-14 01:56:20|14232.1|14230.1|14232.6|14230.6|14233.5|14231.5|14229.7|14227.7|67
1644803790000|2022-02-14 01:56:30|14232.4|14230.4|14237.4|14235.4|14237.5|14235.5|14232.1|14230.1|18
1644803800000|2022-02-14 01:56:40|14237.1|14235.1|14236.4|14234.4|14237.1|14235.1|14235.9|14233.9|14
1644803810000|2022-02-14 01:56:50|14236.2|14234.2|14237.2|14235.2|14237.4|14235.4|14235.9|14233.9|15
1644803820000|2022-02-14 01:57:00|14237.1|14235.1|14239.4|14237.4|14239.5|14237.5|14235.7|14233.7|17
1644803830000|2022-02-14 01:57:10|14239.2|14237.2|14241.2|14239.2|14242.4|14240.4|14239.1|14237.1|35
1644803840000|2022-02-14 01:57:20|14241.4|14239.4|14239.2|14237.2|14241.6|14239.6|14239.2|14237.2|22
1644803850000|2022-02-14 01:57:30|14239.4|14237.4|14242.4|14240.4|14242.4|14240.4|14239.2|14237.2|25
1644803860000|2022-02-14 01:57:40|14242.7|14240.7|14244.5|14242.5|14245.5|14243.5|14242.7|14240.7|61
1644803870000|2022-02-14 01:57:50|14244.4|14242.4|14243.9|14241.9|14245|14243|14243.7|14241.7|7
1644803880000|2022-02-14 01:58:00|14243.7|14241.7|14243.5|14241.5|14245.2|14243.2|14240.9|14238.9|33
1644803890000|2022-02-14 01:58:10|14243.6|14241.6|14243.1|14241.1|14243.9|14241.9|14242.7|14240.7|1
1644803900000|2022-02-14 01:58:20|14243|14241|14241.4|14239.4|14243.2|14241.2|14240.2|14238.2|12
1644803910000|2022-02-14 01:58:30|14241.6|14239.6|14241.9|14239.9|14241.9|14239.9|14240.1|14238.1|20
1644803920000|2022-02-14 01:58:40|14241.6|14239.6|14241.9|14239.9|14242.1|14240.1|14241.4|14239.4|3
1644803930000|2022-02-14 01:58:50|14241.5|14239.5|14237.2|14235.2|14241.6|14239.6|14236.7|14234.7|28
1644803940000|2022-02-14 01:59:00|14237.4|14235.4|14237|14235|14237.5|14235.5|14235.9|14233.9|6
1644803950000|2022-02-14 01:59:10|14236.9|14234.9|14239.1|14237.1|14240.1|14238.1|14236.9|14234.9|5
1644803960000|2022-02-14 01:59:20|14239|14237|14240.6|14238.6|14240.7|14238.7|14239|14237|6
1644803970000|2022-02-14 01:59:30|14240.5|14238.5|14241.4|14239.4|14242.5|14240.5|14239.6|14237.6|13
1644803980000|2022-02-14 01:59:40|14241.2|14239.2|14237.6|14235.6|14242.4|14240.4|14237.6|14235.6|31
1644803990000|2022-02-14 01:59:50|14238|14236|14238.1|14236.1|14238.9|14236.9|14237.4|14235.4|10
1644804000000|2022-02-14 02:00:00|14238.2|14236.2|14235.7|14233.7|14238.5|14236.5|14235.5|14233.5|18
1644804010000|2022-02-14 02:00:10|14234.6|14232.6|14233.6|14231.6|14236.2|14234.2|14233.6|14231.6|17
1644804020000|2022-02-14 02:00:20|14232.9|14230.9|14227.4|14225.4|14233.2|14231.2|14226.9|14224.9|89
1644804030000|2022-02-14 02:00:30|14227.6|14225.6|14227.6|14225.6|14230|14228|14227.4|14225.4|17
1644804040000|2022-02-14 02:00:40|14227.9|14225.9|14228.5|14226.5|14229|14227|14227.2|14225.2|17
1644804050000|2022-02-14 02:00:50|14228.6|14226.6|14231|14229|14231.1|14229.1|14228.2|14226.2|15
1644804060000|2022-02-14 02:01:00|14230.9|14228.9|14226.1|14224.1|14230.9|14228.9|14226.1|14224.1|9
1644804070000|2022-02-14 02:01:10|14226.2|14224.2|14225.5|14223.5|14227.6|14225.6|14225.4|14223.4|34
1644804080000|2022-02-14 02:01:20|14225.9|14223.9|14228.2|14226.2|14228.7|14226.7|14225.9|14223.9|11
1644804090000|2022-02-14 02:01:30|14228.1|14226.1|14229.6|14227.6|14229.7|14227.7|14227.4|14225.4|11
1644804100000|2022-02-14 02:01:40|14229.5|14227.5|14230.4|14228.4|14230.5|14228.5|14228.5|14226.5|9
1644804110000|2022-02-14 02:01:50|14230.2|14228.2|14228.9|14226.9|14230.2|14228.2|14228.4|14226.4|1
1644804120000|2022-02-14 02:02:00|14229.9|14227.9|14231.7|14229.7|14231.7|14229.7|14228.6|14226.6|23
1644804130000|2022-02-14 02:02:10|14231.9|14229.9|14232.1|14230.1|14233.9|14231.9|14231.9|14229.9|19
1644804140000|2022-02-14 02:02:20|14232.2|14230.2|14233.6|14231.6|14233.7|14231.7|14232|14230|9
1644804150000|2022-02-14 02:02:30|14233.7|14231.7|14234.6|14232.6|14235.2|14233.2|14233.1|14231.1|16
1644804160000|2022-02-14 02:02:40|14234.7|14232.7|14232.2|14230.2|14235.1|14233.1|14231.9|14229.9|5
1644804170000|2022-02-14 02:02:50|14232.5|14230.5|14232.1|14230.1|14232.6|14230.6|14231.2|14229.2|1
1644804180000|2022-02-14 02:03:00|14232|14230|14231.6|14229.6|14233.1|14231.1|14231.1|14229.1|11
1644804190000|2022-02-14 02:03:10|14231.9|14229.9|14232.9|14230.9|14233.4|14231.4|14231.7|14229.7|5
1644804200000|2022-02-14 02:03:20|14233|14231|14236.1|14234.1|14237.2|14235.2|14233|14231|10
1644804210000|2022-02-14 02:03:30|14236|14234|14235.4|14233.4|14236.2|14234.2|14235.4|14233.4|5
1644804220000|2022-02-14 02:03:40|14235.1|14233.1|14235.2|14233.2|14236.1|14234.1|14235.1|14233.1|10
1644804230000|2022-02-14 02:03:50|14235.4|14233.4|14236|14234|14236.2|14234.2|14235.4|14233.4|1
1644804240000|2022-02-14 02:04:00|14236.1|14234.1|14236.9|14234.9|14237.5|14235.5|14235|14233|20
1644804250000|2022-02-14 02:04:10|14237.1|14235.1|14235.4|14233.4|14237.1|14235.1|14235.2|14233.2|5
1644804260000|2022-02-14 02:04:20|14235.6|14233.6|14234.1|14232.1|14236.1|14234.1|14234|14232|9
1644804270000|2022-02-14 02:04:30|14234.4|14232.4|14233.6|14231.6|14234.4|14232.4|14232.4|14230.4|7
1644804280000|2022-02-14 02:04:40|14233.7|14231.7|14232.7|14230.7|14234|14232|14232.5|14230.5|9
1644804290000|2022-02-14 02:04:50|14233|14231|14233.1|14231.1|14233.4|14231.4|14232.9|14230.9|0
1644804300000|2022-02-14 02:05:00|14233.2|14231.2|14231.7|14229.7|14233.6|14231.6|14231.7|14229.7|12
1644804310000|2022-02-14 02:05:10|14232|14230|14233.1|14231.1|14233.7|14231.7|14231.6|14229.6|7
1644804320000|2022-02-14 02:05:20|14233.5|14231.5|14232.1|14230.1|14233.5|14231.5|14231.9|14229.9|3
1644804330000|2022-02-14 02:05:30|14232.2|14230.2|14228.1|14226.1|14232.9|14230.9|14227.6|14225.6|41
1644804340000|2022-02-14 02:05:40|14228.2|14226.2|14228.5|14226.5|14229.5|14227.5|14227|14225|11
1644804350000|2022-02-14 02:05:50|14228.6|14226.6|14232|14230|14232|14230|14226.7|14224.7|27
1644804360000|2022-02-14 02:06:00|14231.5|14229.5|14231.1|14229.1|14231.5|14229.5|14230.1|14228.1|14
1644804370000|2022-02-14 02:06:10|14231.2|14229.2|14235.2|14233.2|14235.2|14233.2|14231.2|14229.2|20
1644804380000|2022-02-14 02:06:20|14234|14232|14234|14232|14234.6|14232.6|14233.1|14231.1|8
1644804390000|2022-02-14 02:06:30|14234.4|14232.4|14234.4|14232.4|14235.9|14233.9|14234.1|14232.1|10
1644804400000|2022-02-14 02:06:40|14234.5|14232.5|14234.2|14232.2|14234.7|14232.7|14233.2|14231.2|4
1644804410000|2022-02-14 02:06:50|14234.7|14232.7|14233.2|14231.2|14234.7|14232.7|14233.2|14231.2|5
1644804420000|2022-02-14 02:07:00|14233.1|14231.1|14233.6|14231.6|14234.1|14232.1|14232.9|14230.9|0
1644804430000|2022-02-14 02:07:10|14233.7|14231.7|14233.4|14231.4|14234.6|14232.6|14232.5|14230.5|4
1644804440000|2022-02-14 02:07:20|14233.5|14231.5|14235.4|14233.4|14235.4|14233.4|14233.5|14231.5|10
1644804450000|2022-02-14 02:07:30|14235.7|14233.7|14235.4|14233.4|14236.7|14234.7|14234.9|14232.9|10
1644804460000|2022-02-14 02:07:40|14235.2|14233.2|14234.6|14232.6|14235.4|14233.4|14234.6|14232.6|4
1644804470000|2022-02-14 02:07:50|14234.7|14232.7|14234.6|14232.6|14235.9|14233.9|14234.6|14232.6|1
1644804480000|2022-02-14 02:08:00|14234.9|14232.9|14236.7|14234.7|14237.9|14235.9|14234.9|14232.9|18
1644804490000|2022-02-14 02:08:10|14236.9|14234.9|14237.6|14235.6|14237.9|14235.9|14236|14234|4
1644804500000|2022-02-14 02:08:20|14237.2|14235.2|14241.1|14239.1|14241.5|14239.5|14237.2|14235.2|38
1644804510000|2022-02-14 02:08:30|14241|14239|14241.1|14239.1|14241.5|14239.5|14239.1|14237.1|18
1644804520000|2022-02-14 02:08:40|14241|14239|14240.4|14238.4|14241.1|14239.1|14240.4|14238.4|7
1644804530000|2022-02-14 02:08:50|14240.5|14238.5|14240.5|14238.5|14240.7|14238.7|14239.1|14237.1|10
1644804540000|2022-02-14 02:09:00|14240.1|14238.1|14238.1|14236.1|14240.4|14238.4|14238|14236|5
1644804550000|2022-02-14 02:09:10|14237.7|14235.7|14235|14233|14238|14236|14235|14233|15
1644804560000|2022-02-14 02:09:20|14235.2|14233.2|14235.7|14233.7|14236.7|14234.7|14235|14233|6
1644804570000|2022-02-14 02:09:30|14235.6|14233.6|14235.2|14233.2|14235.6|14233.6|14234.5|14232.5|1
1644804580000|2022-02-14 02:09:40|14235.4|14233.4|14236.1|14234.1|14236.6|14234.6|14235.4|14233.4|4
1644804590000|2022-02-14 02:09:50|14236.6|14234.6|14235|14233|14236.6|14234.6|14234.5|14232.5|6
1644804600000|2022-02-14 02:10:00|14235.1|14233.1|14235.4|14233.4|14235.7|14233.7|14233.9|14231.9|4
1644804610000|2022-02-14 02:10:10|14235.2|14233.2|14235.4|14233.4|14236.1|14234.1|14234.5|14232.5|9
1644804620000|2022-02-14 02:10:20|14235.5|14233.5|14238|14236|14238.2|14236.2|14235.5|14233.5|2
1644804630000|2022-02-14 02:10:30|14238.1|14236.1|14240|14238|14240.1|14238.1|14237.5|14235.5|38
1644804640000|2022-02-14 02:10:40|14239.9|14237.9|14240|14238|14241.1|14239.1|14239.7|14237.7|14
1644804650000|2022-02-14 02:10:50|14240.1|14238.1|14240.2|14238.2|14240.5|14238.5|14239.2|14237.2|2
1644804660000|2022-02-14 02:11:00|14240|14238|14241.2|14239.2|14241.9|14239.9|14240|14238|10
1644804670000|2022-02-14 02:11:10|14241.1|14239.1|14237.6|14235.6|14241.1|14239.1|14237.4|14235.4|14
1644804680000|2022-02-14 02:11:20|14237.4|14235.4|14237.9|14235.9|14238.2|14236.2|14237|14235|5
1644804690000|2022-02-14 02:11:30|14237.7|14235.7|14238|14236|14238|14236|14237.2|14235.2|0
1644804700000|2022-02-14 02:11:40|14238.2|14236.2|14240.2|14238.2|14241.2|14239.2|14238.2|14236.2|16
1644804710000|2022-02-14 02:11:50|14240.5|14238.5|14243.5|14241.5|14243.6|14241.6|14240.4|14238.4|16
1644804720000|2022-02-14 02:12:00|14243.6|14241.6|14242.1|14240.1|14243.6|14241.6|14241.2|14239.2|18
1644804730000|2022-02-14 02:12:10|14242.2|14240.2|14240.9|14238.9|14242.2|14240.2|14240.6|14238.6|1
1644804740000|2022-02-14 02:12:20|14240.7|14238.7|14238.9|14236.9|14241.5|14239.5|14238.9|14236.9|6
1644804750000|2022-02-14 02:12:30|14239|14237|14239.5|14237.5|14241.9|14239.9|14239|14237|3
1644804760000|2022-02-14 02:12:40|14239.6|14237.6|14238.6|14236.6|14240.2|14238.2|14238.2|14236.2|1
1644804770000|2022-02-14 02:12:50|14238.5|14236.5|14238.1|14236.1|14239.5|14237.5|14237.9|14235.9|6
1644804780000|2022-02-14 02:13:00|14238|14236|14238.7|14236.7|14239.1|14237.1|14237.2|14235.2|2
1644804790000|2022-02-14 02:13:10|14238.9|14236.9|14237.9|14235.9|14238.9|14236.9|14237.2|14235.2|4
1644804800000|2022-02-14 02:13:20|14238|14236|14239.2|14237.2|14240.2|14238.2|14238|14236|5
1644804810000|2022-02-14 02:13:30|14239.1|14237.1|14237.9|14235.9|14239.1|14237.1|14237.4|14235.4|8
1644804820000|2022-02-14 02:13:40|14237.7|14235.7|14236.9|14234.9|14237.7|14235.7|14236|14234|13
1644804830000|2022-02-14 02:13:50|14237|14235|14237|14235|14237|14235|14236|14234|2
1644804840000|2022-02-14 02:14:00|14237.1|14235.1|14238|14236|14238.9|14236.9|14237.1|14235.1|9
1644804850000|2022-02-14 02:14:10|14237.2|14235.2|14235.4|14233.4|14237.2|14235.2|14235.4|14233.4|11
1644804860000|2022-02-14 02:14:20|14235.7|14233.7|14238.2|14236.2|14238.5|14236.5|14235.4|14233.4|2
1644804870000|2022-02-14 02:14:30|14238.4|14236.4|14237.5|14235.5|14238.4|14236.4|14237|14235|5
1644804880000|2022-02-14 02:14:40|14237.7|14235.7|14238.5|14236.5|14238.9|14236.9|14237.7|14235.7|1
1644804890000|2022-02-14 02:14:50|14238.6|14236.6|14238.6|14236.6|14239.6|14237.6|14238.6|14236.6|3
1644804900000|2022-02-14 02:15:00|14238.7|14236.7|14238.7|14236.7|14239|14237|14238.6|14236.6|2
1644804910000|2022-02-14 02:15:10|14238.9|14236.9|14241|14239|14241.6|14239.6|14238.9|14236.9|8
1644804920000|2022-02-14 02:15:20|14240.9|14238.9|14237.5|14235.5|14241|14239|14237.5|14235.5|8
1644804930000|2022-02-14 02:15:30|14237.4|14235.4|14235.6|14233.6|14237.4|14235.4|14235.6|14233.6|1
1644804940000|2022-02-14 02:15:40|14235.7|14233.7|14236.9|14234.9|14237.2|14235.2|14235.6|14233.6|0
1644804950000|2022-02-14 02:15:50|14236|14234|14237.6|14235.6|14238|14236|14235.2|14233.2|8
1644804960000|2022-02-14 02:16:00|14237.5|14235.5|14236.6|14234.6|14238.1|14236.1|14236.4|14234.4|3
1644804970000|2022-02-14 02:16:10|14236.7|14234.7|14231.7|14229.7|14237|14235|14229|14227|97
1644804980000|2022-02-14 02:16:20|14231.6|14229.6|14231.9|14229.9|14232.5|14230.5|14231.1|14229.1|12
1644804990000|2022-02-14 02:16:30|14232.2|14230.2|14229.1|14227.1|14232.2|14230.2|14229.1|14227.1|34
1644805000000|2022-02-14 02:16:40|14227.7|14225.7|14229.5|14227.5|14230|14228|14227.6|14225.6|24
1644805010000|2022-02-14 02:16:50|14229.4|14227.4|14230.9|14228.9|14231.1|14229.1|14229.4|14227.4|10
1644805020000|2022-02-14 02:17:00|14231|14229|14232.4|14230.4|14232.6|14230.6|14230.1|14228.1|7
1644805030000|2022-02-14 02:17:10|14232.5|14230.5|14232.6|14230.6|14233.1|14231.1|14232.2|14230.2|3
1644805040000|2022-02-14 02:17:20|14232.5|14230.5|14233.9|14231.9|14234.4|14232.4|14232.2|14230.2|5
1644805050000|2022-02-14 02:17:30|14234|14232|14233.6|14231.6|14234.2|14232.2|14232.6|14230.6|5
1644805060000|2022-02-14 02:17:40|14233.7|14231.7|14232.5|14230.5|14233.7|14231.7|14232.4|14230.4|3
1644805070000|2022-02-14 02:17:50|14232.4|14230.4|14231.5|14229.5|14232.7|14230.7|14231.5|14229.5|4
1644805080000|2022-02-14 02:18:00|14231.7|14229.7|14232.2|14230.2|14232.5|14230.5|14231.4|14229.4|4
1644805090000|2022-02-14 02:18:10|14232.1|14230.1|14231.5|14229.5|14232.1|14230.1|14230.6|14228.6|9
1644805100000|2022-02-14 02:18:20|14231.6|14229.6|14231.4|14229.4|14232.1|14230.1|14231.2|14229.2|1
1644805110000|2022-02-14 02:18:30|14231.5|14229.5|14232.1|14230.1|14232.5|14230.5|14231.5|14229.5|0
1644805120000|2022-02-14 02:18:40|14232.6|14230.6|14233.1|14231.1|14233.1|14231.1|14232.6|14230.6|2
1644805130000|2022-02-14 02:18:50|14234|14232|14233.9|14231.9|14234.5|14232.5|14233.5|14231.5|12
1644805140000|2022-02-14 02:19:00|14234.1|14232.1|14236.5|14234.5|14236.6|14234.6|14233.7|14231.7|13
1644805150000|2022-02-14 02:19:10|14236.2|14234.2|14237|14235|14237.5|14235.5|14236.1|14234.1|8
1644805160000|2022-02-14 02:19:20|14237.1|14235.1|14237.2|14235.2|14238.9|14236.9|14237|14235|9
1644805170000|2022-02-14 02:19:30|14237.1|14235.1|14236.4|14234.4|14237.1|14235.1|14236|14234|5
1644805180000|2022-02-14 02:19:40|14236.2|14234.2|14235|14233|14236.4|14234.4|14234.5|14232.5|12
1644805190000|2022-02-14 02:19:50|14235.4|14233.4|14234.7|14232.7|14236|14234|14234.7|14232.7|3
1644805200000|2022-02-14 02:20:00|14234.9|14232.9|14234.9|14232.9|14235.4|14233.4|14233.4|14231.4|7
1644805210000|2022-02-14 02:20:10|14235.4|14233.4|14235.9|14233.9|14236|14234|14232.9|14230.9|23
1644805220000|2022-02-14 02:20:20|14235.7|14233.7|14232.5|14230.5|14235.7|14233.7|14232.5|14230.5|34
1644805230000|2022-02-14 02:20:30|14233.1|14231.1|14229.4|14227.4|14233.1|14231.1|14229|14227|16
1644805240000|2022-02-14 02:20:40|14229.7|14227.7|14230.1|14228.1|14230.9|14228.9|14229.2|14227.2|4
1644805250000|2022-02-14 02:20:50|14230.4|14228.4|14228.4|14226.4|14230.4|14228.4|14228.1|14226.1|16
1644805260000|2022-02-14 02:21:00|14228.5|14226.5|14229.7|14227.7|14230|14228|14227.7|14225.7|11
1644805270000|2022-02-14 02:21:10|14229.9|14227.9|14230.2|14228.2|14230.2|14228.2|14229.5|14227.5|7
1644805280000|2022-02-14 02:21:20|14229.4|14227.4|14227.5|14225.5|14229.4|14227.4|14227.5|14225.5|33
1644805290000|2022-02-14 02:21:30|14227.6|14225.6|14226|14224|14228.1|14226.1|14226|14224|45
1644805300000|2022-02-14 02:21:40|14225.6|14223.6|14222.5|14220.5|14225.6|14223.6|14221.5|14219.5|104
1644805310000|2022-02-14 02:21:50|14222.6|14220.6|14223.1|14221.1|14224|14222|14222.4|14220.4|17
1644805320000|2022-02-14 02:22:00|14223.2|14221.2|14223.5|14221.5|14224|14222|14223.2|14221.2|13
1644805330000|2022-02-14 02:22:10|14223.4|14221.4|14224.7|14222.7|14224.7|14222.7|14222.7|14220.7|38
1644805340000|2022-02-14 02:22:20|14224.5|14222.5|14225|14223|14225.2|14223.2|14223.5|14221.5|49
1644805350000|2022-02-14 02:22:30|14224.9|14222.9|14224.2|14222.2|14225.2|14223.2|14223.7|14221.7|19
1644805360000|2022-02-14 02:22:40|14224.1|14222.1|14224.5|14222.5|14224.5|14222.5|14223.5|14221.5|2
1644805370000|2022-02-14 02:22:50|14224.4|14222.4|14222.7|14220.7|14224.4|14222.4|14222.5|14220.5|16
1644805380000|2022-02-14 02:23:00|14222.6|14220.6|14222.5|14220.5|14224|14222|14222.4|14220.4|18
1644805390000|2022-02-14 02:23:10|14222.9|14220.9|14222.5|14220.5|14223.5|14221.5|14222.2|14220.2|13
1644805400000|2022-02-14 02:23:20|14222.9|14220.9|14223.2|14221.2|14223.5|14221.5|14222.7|14220.7|6
1644805410000|2022-02-14 02:23:30|14223.1|14221.1|14221.5|14219.5|14223.2|14221.2|14221.5|14219.5|7
1644805420000|2022-02-14 02:23:40|14221.2|14219.2|14221.6|14219.6|14222.9|14220.9|14221.2|14219.2|3
1644805430000|2022-02-14 02:23:50|14221.5|14219.5|14222.1|14220.1|14222.1|14220.1|14221.1|14219.1|9
1644805440000|2022-02-14 02:24:00|14223.2|14221.2|14223.4|14221.4|14225.9|14223.9|14223|14221|26
1644805450000|2022-02-14 02:24:10|14223.5|14221.5|14223.5|14221.5|14223.7|14221.7|14223|14221|8
1644805460000|2022-02-14 02:24:20|14223.4|14221.4|14224.9|14222.9|14225.1|14223.1|14223.4|14221.4|3
1644805470000|2022-02-14 02:24:30|14225.2|14223.2|14224.9|14222.9|14225.2|14223.2|14224.9|14222.9|6
1644805480000|2022-02-14 02:24:40|14224.7|14222.7|14224.2|14222.2|14224.9|14222.9|14224|14222|4
1644805490000|2022-02-14 02:24:50|14226.2|14224.2|14227.6|14225.6|14228.4|14226.4|14226.2|14224.2|61
1644805500000|2022-02-14 02:25:00|14227.5|14225.5|14227.6|14225.6|14228.4|14226.4|14226.7|14224.7|17
1644805510000|2022-02-14 02:25:10|14227.4|14225.4|14227.5|14225.5|14227.7|14225.7|14226.9|14224.9|9
1644805520000|2022-02-14 02:25:20|14227.6|14225.6|14223.4|14221.4|14228.1|14226.1|14222.2|14220.2|45
1644805530000|2022-02-14 02:25:30|14223.5|14221.5|14221.6|14219.6|14223.6|14221.6|14221.4|14219.4|16
1644805540000|2022-02-14 02:25:40|14221.7|14219.7|14217.6|14215.6|14221.7|14219.7|14215.5|14213.5|167
1644805550000|2022-02-14 02:25:50|14217.4|14215.4|14221.1|14219.1|14221.7|14219.7|14217.4|14215.4|32
1644805560000|2022-02-14 02:26:00|14221.5|14219.5|14221.2|14219.2|14223.1|14221.1|14220.6|14218.6|17
1644805570000|2022-02-14 02:26:10|14221.1|14219.1|14222.6|14220.6|14222.9|14220.9|14221|14219|21
1644805580000|2022-02-14 02:26:20|14222.7|14220.7|14223.2|14221.2|14223.6|14221.6|14222.5|14220.5|11
1644805590000|2022-02-14 02:26:30|14223.1|14221.1|14223.6|14221.6|14223.9|14221.9|14222.5|14220.5|6
1644805600000|2022-02-14 02:26:40|14223.7|14221.7|14224|14222|14224.1|14222.1|14223.6|14221.6|6
1644805610000|2022-02-14 02:26:50|14224.9|14222.9|14226.2|14224.2|14226.4|14224.4|14224.4|14222.4|22
1644805620000|2022-02-14 02:27:00|14226.4|14224.4|14225.2|14223.2|14226.4|14224.4|14225.2|14223.2|5
1644805630000|2022-02-14 02:27:10|14225.4|14223.4|14225|14223|14226.1|14224.1|14224.9|14222.9|3
1644805640000|2022-02-14 02:27:20|14224.9|14222.9|14224.7|14222.7|14225.9|14223.9|14223.5|14221.5|5
1644805650000|2022-02-14 02:27:30|14224.6|14222.6|14222.9|14220.9|14224.6|14222.6|14222.7|14220.7|6
1644805660000|2022-02-14 02:27:40|14223|14221|14222.4|14220.4|14223.1|14221.1|14222.2|14220.2|9
1644805670000|2022-02-14 02:27:50|14222.2|14220.2|14222.4|14220.4|14222.5|14220.5|14221.7|14219.7|13
1644805680000|2022-02-14 02:28:00|14222.2|14220.2|14221.7|14219.7|14222.2|14220.2|14220.6|14218.6|22
1644805690000|2022-02-14 02:28:10|14221.5|14219.5|14223|14221|14223.9|14221.9|14221.5|14219.5|9
1644805700000|2022-02-14 02:28:20|14223.1|14221.1|14223.5|14221.5|14223.6|14221.6|14222.9|14220.9|6
1644805710000|2022-02-14 02:28:30|14223.6|14221.6|14222.4|14220.4|14224|14222|14222|14220|8
1644805720000|2022-02-14 02:28:40|14222.1|14220.1|14222.5|14220.5|14222.9|14220.9|14221.7|14219.7|5
1644805730000|2022-02-14 02:28:50|14222.4|14220.4|14223.9|14221.9|14223.9|14221.9|14222.4|14220.4|0
1644805740000|2022-02-14 02:29:00|14224|14222|14223.9|14221.9|14225.6|14223.6|14223.9|14221.9|26
1644805750000|2022-02-14 02:29:10|14224|14222|14226.1|14224.1|14226.4|14224.4|14223.9|14221.9|4
1644805760000|2022-02-14 02:29:20|14226.2|14224.2|14225.6|14223.6|14226.4|14224.4|14225.2|14223.2|7
1644805770000|2022-02-14 02:29:30|14226|14224|14227.1|14225.1|14227.4|14225.4|14225.5|14223.5|8
1644805780000|2022-02-14 02:29:40|14227.4|14225.4|14225.9|14223.9|14227.4|14225.4|14225.9|14223.9|7
1644805790000|2022-02-14 02:29:50|14225.5|14223.5|14227.7|14225.7|14227.7|14225.7|14225.5|14223.5|7
1644805800000|2022-02-14 02:30:00|14227.6|14225.6|14233.4|14231.4|14236.7|14234.7|14227.5|14225.5|136
1644805810000|2022-02-14 02:30:10|14233.2|14231.2|14235.2|14233.2|14236.9|14234.9|14233.2|14231.2|27
1644805820000|2022-02-14 02:30:20|14235.4|14233.4|14236.2|14234.2|14237.2|14235.2|14233.1|14231.1|33
1644805830000|2022-02-14 02:30:30|14236.4|14234.4|14237.1|14235.1|14237.5|14235.5|14235.7|14233.7|22
1644805840000|2022-02-14 02:30:40|14237.2|14235.2|14236.1|14234.1|14237.5|14235.5|14235.2|14233.2|17
1644805850000|2022-02-14 02:30:50|14236.2|14234.2|14239.7|14237.7|14240.2|14238.2|14236.2|14234.2|40
1644805860000|2022-02-14 02:31:00|14238.7|14236.7|14239.6|14237.6|14241.1|14239.1|14238.5|14236.5|35
1644805870000|2022-02-14 02:31:10|14239.7|14237.7|14241.4|14239.4|14243.5|14241.5|14239.1|14237.1|40
1644805880000|2022-02-14 02:31:20|14241.5|14239.5|14242.4|14240.4|14243.1|14241.1|14241.5|14239.5|12
1644805890000|2022-02-14 02:31:30|14242.7|14240.7|14242|14240|14243.4|14241.4|14241.9|14239.9|51
1644805900000|2022-02-14 02:31:40|14242.4|14240.4|14241.6|14239.6|14243|14241|14241.4|14239.4|27
1644805910000|2022-02-14 02:31:50|14241.5|14239.5|14242.2|14240.2|14242.4|14240.4|14240.5|14238.5|43
1644805920000|2022-02-14 02:32:00|14242.1|14240.1|14240.4|14238.4|14242.1|14240.1|14239|14237|25
1644805930000|2022-02-14 02:32:10|14240.5|14238.5|14243.2|14241.2|14243.2|14241.2|14240.4|14238.4|9
1644805940000|2022-02-14 02:32:20|14243.4|14241.4|14245.5|14243.5|14245.6|14243.6|14243.4|14241.4|52
1644805950000|2022-02-14 02:32:30|14245.7|14243.7|14245.2|14243.2|14247.1|14245.1|14244.9|14242.9|39
1644805960000|2022-02-14 02:32:40|14246|14244|14246.9|14244.9|14247.4|14245.4|14245.7|14243.7|39
1644805970000|2022-02-14 02:32:50|14246.7|14244.7|14246.5|14244.5|14247.2|14245.2|14245.9|14243.9|9
1644805980000|2022-02-14 02:33:00|14246.4|14244.4|14245.7|14243.7|14246.4|14244.4|14245.1|14243.1|7
1644805990000|2022-02-14 02:33:10|14246.4|14244.4|14248.5|14246.5|14249.7|14247.7|14246.4|14244.4|86
1644806000000|2022-02-14 02:33:20|14248.6|14246.6|14247.9|14245.9|14248.9|14246.9|14247.4|14245.4|10
1644806010000|2022-02-14 02:33:30|14247.7|14245.7|14248.5|14246.5|14248.5|14246.5|14247.4|14245.4|23
1644806020000|2022-02-14 02:33:40|14248.7|14246.7|14246.6|14244.6|14249|14247|14246.6|14244.6|8
1644806030000|2022-02-14 02:33:50|14246.9|14244.9|14246.2|14244.2|14247.4|14245.4|14246.1|14244.1|12
1644806040000|2022-02-14 02:34:00|14246.7|14244.7|14242.6|14240.6|14247|14245|14242.1|14240.1|23
1644806050000|2022-02-14 02:34:10|14243.1|14241.1|14242.6|14240.6|14244.5|14242.5|14242.5|14240.5|9
1644806060000|2022-02-14 02:34:20|14242.9|14240.9|14244.5|14242.5|14245.1|14243.1|14242.9|14240.9|20
1644806070000|2022-02-14 02:34:30|14244.4|14242.4|14244.1|14242.1|14244.7|14242.7|14244|14242|4
1644806080000|2022-02-14 02:34:40|14244|14242|14244.6|14242.6|14245|14243|14244|14242|5
1644806090000|2022-02-14 02:34:50|14244.9|14242.9|14244.6|14242.6|14245|14243|14244.1|14242.1|6
1644806100000|2022-02-14 02:35:00|14244.7|14242.7|14246.9|14244.9|14246.9|14244.9|14244.2|14242.2|9
1644806110000|2022-02-14 02:35:10|14247|14245|14246.6|14244.6|14247.9|14245.9|14246.1|14244.1|17
1644806120000|2022-02-14 02:35:20|14246.5|14244.5|14243.9|14241.9|14246.5|14244.5|14243.6|14241.6|13
1644806130000|2022-02-14 02:35:30|14244|14242|14243.1|14241.1|14244|14242|14243.1|14241.1|15
1644806140000|2022-02-14 02:35:40|14243|14241|14242.5|14240.5|14243|14241|14242.4|14240.4|17
1644806150000|2022-02-14 02:35:50|14242.6|14240.6|14240.5|14238.5|14244.2|14242.2|14240.5|14238.5|50
1644806160000|2022-02-14 02:36:00|14240.6|14238.6|14241.5|14239.5|14243.4|14241.4|14240.6|14238.6|20
1644806170000|2022-02-14 02:36:10|14241.4|14239.4|14241.5|14239.5|14241.5|14239.5|14240.9|14238.9|5
1644806180000|2022-02-14 02:36:20|14241.1|14239.1|14239|14237|14241.4|14239.4|14238.7|14236.7|18
1644806190000|2022-02-14 02:36:30|14239.1|14237.1|14238.7|14236.7|14239.7|14237.7|14238.4|14236.4|30
1644806200000|2022-02-14 02:36:40|14238.5|14236.5|14235.9|14233.9|14238.6|14236.6|14235.6|14233.6|15
1644806210000|2022-02-14 02:36:50|14236|14234|14238.1|14236.1|14238.5|14236.5|14235.6|14233.6|9
1644806220000|2022-02-14 02:37:00|14238.2|14236.2|14238.1|14236.1|14239|14237|14238|14236|15
1644806230000|2022-02-14 02:37:10|14238|14236|14238.9|14236.9|14240.6|14238.6|14238|14236|16
1644806240000|2022-02-14 02:37:20|14238.7|14236.7|14238.7|14236.7|14239|14237|14238.6|14236.6|1
1644806250000|2022-02-14 02:37:30|14239|14237|14239.2|14237.2|14239.7|14237.7|14238.7|14236.7|3
1644806260000|2022-02-14 02:37:40|14239.4|14237.4|14239.5|14237.5|14239.5|14237.5|14239|14237|0
1644806270000|2022-02-14 02:37:50|14239.6|14237.6|14239|14237|14239.6|14237.6|14238.5|14236.5|5
1644806280000|2022-02-14 02:38:00|14239.2|14237.2|14239.2|14237.2|14240|14238|14239.1|14237.1|3
1644806290000|2022-02-14 02:38:10|14239.4|14237.4|14241.9|14239.9|14242.6|14240.6|14239.2|14237.2|15
1644806300000|2022-02-14 02:38:20|14241.7|14239.7|14241.1|14239.1|14242.9|14240.9|14240.9|14238.9|6
1644806310000|2022-02-14 02:38:30|14241|14239|14240.2|14238.2|14241.9|14239.9|14239.7|14237.7|4
1644806320000|2022-02-14 02:38:40|14240.5|14238.5|14240.6|14238.6|14240.7|14238.7|14240|14238|3
1644806330000|2022-02-14 02:38:50|14240.5|14238.5|14238.2|14236.2|14240.5|14238.5|14237.9|14235.9|12
1644806340000|2022-02-14 02:39:00|14239.1|14237.1|14239.9|14237.9|14240.2|14238.2|14239|14237|6
1644806350000|2022-02-14 02:39:10|14240|14238|14241.1|14239.1|14241.7|14239.7|14240|14238|9
1644806360000|2022-02-14 02:39:20|14241.2|14239.2|14240|14238|14242|14240|14239.9|14237.9|14
1644806370000|2022-02-14 02:39:30|14240.1|14238.1|14238.4|14236.4|14240.7|14238.7|14238.4|14236.4|5
1644806380000|2022-02-14 02:39:40|14238.5|14236.5|14239.6|14237.6|14239.7|14237.7|14237.6|14235.6|8
1644806390000|2022-02-14 02:39:50|14239.9|14237.9|14239.7|14237.7|14240.2|14238.2|14239.2|14237.2|8
1644806400000|2022-02-14 02:40:00|14239.6|14237.6|14240.1|14238.1|14240.5|14238.5|14238.6|14236.6|8
1644806410000|2022-02-14 02:40:10|14240.2|14238.2|14239.7|14237.7|14240.4|14238.4|14239.2|14237.2|1
1644806420000|2022-02-14 02:40:20|14239.9|14237.9|14239.7|14237.7|14240.4|14238.4|14239.2|14237.2|0
1644806430000|2022-02-14 02:40:30|14239.9|14237.9|14241.5|14239.5|14241.7|14239.7|14239.7|14237.7|0
1644806440000|2022-02-14 02:40:40|14241.6|14239.6|14240.2|14238.2|14241.6|14239.6|14239.5|14237.5|6
1644806450000|2022-02-14 02:40:50|14240.1|14238.1|14240.4|14238.4|14241.2|14239.2|14239.7|14237.7|2
1644806460000|2022-02-14 02:41:00|14240.5|14238.5|14240.9|14238.9|14242|14240|14240.5|14238.5|6
1644806470000|2022-02-14 02:41:10|14241.5|14239.5|14241|14239|14242|14240|14239.7|14237.7|5
1644806480000|2022-02-14 02:41:20|14241.4|14239.4|14240.2|14238.2|14241.4|14239.4|14238.6|14236.6|13
1644806490000|2022-02-14 02:41:30|14240.4|14238.4|14239.2|14237.2|14242.1|14240.1|14239.2|14237.2|17
1644806500000|2022-02-14 02:41:40|14239.4|14237.4|14239.9|14237.9|14240.2|14238.2|14239.4|14237.4|0
1644806510000|2022-02-14 02:41:50|14239.7|14237.7|14240.4|14238.4|14240.9|14238.9|14239.7|14237.7|1
1644806520000|2022-02-14 02:42:00|14240.5|14238.5|14240|14238|14240.6|14238.6|14239.9|14237.9|1
1644806530000|2022-02-14 02:42:10|14239.9|14237.9|14239.7|14237.7|14239.9|14237.9|14238.9|14236.9|7
1644806540000|2022-02-14 02:42:20|14240.2|14238.2|14241.4|14239.4|14242.1|14240.1|14239.9|14237.9|7
1644806550000|2022-02-14 02:42:30|14241.6|14239.6|14240.9|14238.9|14242.1|14240.1|14240.9|14238.9|1
1644806560000|2022-02-14 02:42:40|14240.7|14238.7|14240.5|14238.5|14240.7|14238.7|14240.1|14238.1|4
1644806570000|2022-02-14 02:42:50|14241.5|14239.5|14241.6|14239.6|14242|14240|14241.2|14239.2|5
1644806580000|2022-02-14 02:43:00|14241.7|14239.7|14244.2|14242.2|14244.4|14242.4|14241.2|14239.2|12
1644806590000|2022-02-14 02:43:10|14244.1|14242.1|14244.1|14242.1|14244.5|14242.5|14243.6|14241.6|8
1644806600000|2022-02-14 02:43:20|14244.5|14242.5|14245.5|14243.5|14245.5|14243.5|14244|14242|22
1644806610000|2022-02-14 02:43:30|14245.6|14243.6|14246.9|14244.9|14247.4|14245.4|14245.2|14243.2|17
1644806620000|2022-02-14 02:43:40|14246|14244|14245.7|14243.7|14246.4|14244.4|14244.6|14242.6|10
1644806630000|2022-02-14 02:43:50|14245.9|14243.9|14245.2|14243.2|14246|14244|14245.1|14243.1|3
1644806640000|2022-02-14 02:44:00|14245.4|14243.4|14246|14244|14246.1|14244.1|14244.4|14242.4|2
1644806650000|2022-02-14 02:44:10|14245.9|14243.9|14246.4|14244.4|14246.9|14244.9|14245.9|14243.9|5
1644806660000|2022-02-14 02:44:20|14246.5|14244.5|14246.7|14244.7|14246.7|14244.7|14246.1|14244.1|1
1644806670000|2022-02-14 02:44:30|14246.9|14244.9|14246.7|14244.7|14247.2|14245.2|14246.6|14244.6|5
1644806680000|2022-02-14 02:44:40|14246.6|14244.6|14250.7|14248.7|14251.2|14249.2|14246|14244|43
1644806690000|2022-02-14 02:44:50|14251|14249|14257.7|14255.7|14257.9|14255.9|14250.7|14248.7|97
1644806700000|2022-02-14 02:45:00|14257.2|14255.2|14257.2|14255.2|14262.2|14260.2|14256.9|14254.9|80
1644806710000|2022-02-14 02:45:10|14256.7|14254.7|14255.7|14253.7|14257.1|14255.1|14255.5|14253.5|39
1644806720000|2022-02-14 02:45:20|14255.5|14253.5|14253.7|14251.7|14256|14254|14253.5|14251.5|21
1644806730000|2022-02-14 02:45:30|14253.9|14251.9|14253.7|14251.7|14256|14254|14253.2|14251.2|28
1644806740000|2022-02-14 02:45:40|14253.6|14251.6|14254|14252|14254.7|14252.7|14253.2|14251.2|17
1644806750000|2022-02-14 02:45:50|14253.9|14251.9|14252.9|14250.9|14253.9|14251.9|14252.5|14250.5|8
1644806760000|2022-02-14 02:46:00|14252.6|14250.6|14253.9|14251.9|14254.2|14252.2|14252|14250|4
1644806770000|2022-02-14 02:46:10|14253.4|14251.4|14254.5|14252.5|14255.1|14253.1|14253.4|14251.4|14
1644806780000|2022-02-14 02:46:20|14254.4|14252.4|14256.1|14254.1|14256.2|14254.2|14253.9|14251.9|13
1644806790000|2022-02-14 02:46:30|14256.2|14254.2|14254.6|14252.6|14256.7|14254.7|14254.4|14252.4|11
1644806800000|2022-02-14 02:46:40|14254.9|14252.9|14254.1|14252.1|14255.5|14253.5|14254.1|14252.1|16
1644806810000|2022-02-14 02:46:50|14254|14252|14251.7|14249.7|14254.1|14252.1|14251.2|14249.2|17
1644806820000|2022-02-14 02:47:00|14251.5|14249.5|14253.7|14251.7|14253.7|14251.7|14251.5|14249.5|13
1644806830000|2022-02-14 02:47:10|14254.7|14252.7|14253.1|14251.1|14255.4|14253.4|14253|14251|22
1644806840000|2022-02-14 02:47:20|14253.2|14251.2|14253.2|14251.2|14254.4|14252.4|14253|14251|5
1644806850000|2022-02-14 02:47:30|14253.4|14251.4|14253.4|14251.4|14254.4|14252.4|14253.4|14251.4|12
1644806860000|2022-02-14 02:47:40|14253.5|14251.5|14253.2|14251.2|14253.9|14251.9|14252.4|14250.4|6
1644806870000|2022-02-14 02:47:50|14253.1|14251.1|14253.4|14251.4|14254.2|14252.2|14252.9|14250.9|5
1644806880000|2022-02-14 02:48:00|14253.1|14251.1|14253.4|14251.4|14254.2|14252.2|14253.1|14251.1|5
1644806890000|2022-02-14 02:48:10|14253.5|14251.5|14255|14253|14255|14253|14253.5|14251.5|3
1644806900000|2022-02-14 02:48:20|14254.9|14252.9|14253.2|14251.2|14255.7|14253.7|14253.2|14251.2|10
1644806910000|2022-02-14 02:48:30|14253.4|14251.4|14255.1|14253.1|14256.6|14254.6|14252.2|14250.2|12
1644806920000|2022-02-14 02:48:40|14255.2|14253.2|14255.9|14253.9|14256.2|14254.2|14255.2|14253.2|1
1644806930000|2022-02-14 02:48:50|14256|14254|14256.4|14254.4|14256.4|14254.4|14255.2|14253.2|4
1644806940000|2022-02-14 02:49:00|14256.5|14254.5|14257.1|14255.1|14257.9|14255.9|14256.5|14254.5|14
1644806950000|2022-02-14 02:49:10|14257|14255|14256.9|14254.9|14257.1|14255.1|14256|14254|12
1644806960000|2022-02-14 02:49:20|14257.4|14255.4|14257.6|14255.6|14259.5|14257.5|14256.9|14254.9|28
1644806970000|2022-02-14 02:49:30|14257.9|14255.9|14257.7|14255.7|14258.5|14256.5|14257.5|14255.5|19
1644806980000|2022-02-14 02:49:40|14257.6|14255.6|14256.7|14254.7|14257.6|14255.6|14255.9|14253.9|10
1644806990000|2022-02-14 02:49:50|14256.9|14254.9|14257.2|14255.2|14258.4|14256.4|14256.9|14254.9|13
1644807000000|2022-02-14 02:50:00|14257.1|14255.1|14258.2|14256.2|14258.2|14256.2|14257|14255|2
1644807010000|2022-02-14 02:50:10|14258.4|14256.4|14258.7|14256.7|14259.6|14257.6|14258.1|14256.1|12
1644807020000|2022-02-14 02:50:20|14258.9|14256.9|14256.6|14254.6|14259.9|14257.9|14256.6|14254.6|30
1644807030000|2022-02-14 02:50:30|14256.7|14254.7|14256.6|14254.6|14257.5|14255.5|14256.6|14254.6|6
1644807040000|2022-02-14 02:50:40|14256.7|14254.7|14256|14254|14257.1|14255.1|14255.9|14253.9|11
1644807050000|2022-02-14 02:50:50|14256.1|14254.1|14256.1|14254.1|14256.5|14254.5|14255.9|14253.9|2
1644807060000|2022-02-14 02:51:00|14256.2|14254.2|14258.5|14256.5|14258.6|14256.6|14256.1|14254.1|5
1644807070000|2022-02-14 02:51:10|14258.6|14256.6|14259.5|14257.5|14259.7|14257.7|14258.2|14256.2|14
1644807080000|2022-02-14 02:51:20|14259.6|14257.6|14258.5|14256.5|14260.7|14258.7|14258.5|14256.5|18
1644807090000|2022-02-14 02:51:30|14258.7|14256.7|14258.5|14256.5|14259.4|14257.4|14258.4|14256.4|13
1644807100000|2022-02-14 02:51:40|14258.4|14256.4|14260.5|14258.5|14260.5|14258.5|14258.4|14256.4|9
1644807110000|2022-02-14 02:51:50|14260.6|14258.6|14260.5|14258.5|14261.6|14259.6|14260.2|14258.2|6
1644807120000|2022-02-14 02:52:00|14260.6|14258.6|14258.9|14256.9|14261.2|14259.2|14258.5|14256.5|4
1644807130000|2022-02-14 02:52:10|14259|14257|14256.5|14254.5|14259.2|14257.2|14256.5|14254.5|16
1644807140000|2022-02-14 02:52:20|14256.6|14254.6|14256.4|14254.4|14257.9|14255.9|14256.4|14254.4|7
1644807150000|2022-02-14 02:52:30|14256.5|14254.5|14257.2|14255.2|14257.5|14255.5|14256.5|14254.5|8
1644807160000|2022-02-14 02:52:40|14257.4|14255.4|14257.9|14255.9|14258.4|14256.4|14256.6|14254.6|7
1644807170000|2022-02-14 02:52:50|14258.2|14256.2|14257.9|14255.9|14258.2|14256.2|14257.9|14255.9|0
1644807180000|2022-02-14 02:53:00|14258|14256|14261|14259|14261|14259|14258|14256|6
1644807190000|2022-02-14 02:53:10|14260.9|14258.9|14260.5|14258.5|14261|14259|14259.5|14257.5|9
1644807200000|2022-02-14 02:53:20|14260.6|14258.6|14260.1|14258.1|14261.2|14259.2|14260.1|14258.1|11
1644807210000|2022-02-14 02:53:30|14260.2|14258.2|14261.1|14259.1|14261.6|14259.6|14260.1|14258.1|4
1644807220000|2022-02-14 02:53:40|14260.7|14258.7|14259.4|14257.4|14261|14259|14259.2|14257.2|8
1644807230000|2022-02-14 02:53:50|14259.5|14257.5|14259.2|14257.2|14260|14258|14259.1|14257.1|3
1644807240000|2022-02-14 02:54:00|14259.4|14257.4|14259.4|14257.4|14260.6|14258.6|14259.2|14257.2|5
1644807250000|2022-02-14 02:54:10|14259.1|14257.1|14259.5|14257.5|14260.2|14258.2|14259.1|14257.1|5
1644807260000|2022-02-14 02:54:20|14259.6|14257.6|14257.7|14255.7|14259.6|14257.6|14257.5|14255.5|20
1644807270000|2022-02-14 02:54:30|14257.6|14255.6|14258.7|14256.7|14258.7|14256.7|14256.4|14254.4|13
1644807280000|2022-02-14 02:54:40|14258.6|14256.6|14258.6|14256.6|14259.5|14257.5|14258.2|14256.2|6
1644807290000|2022-02-14 02:54:50|14258.7|14256.7|14259.9|14257.9|14260|14258|14258.6|14256.6|1
1644807300000|2022-02-14 02:55:00|14259.7|14257.7|14266.7|14264.7|14266.7|14264.7|14259.2|14257.2|95
1644807310000|2022-02-14 02:55:10|14266.9|14264.9|14266|14264|14266.9|14264.9|14264.9|14262.9|13
1644807320000|2022-02-14 02:55:20|14266.1|14264.1|14263|14261|14267|14265|14262.1|14260.1|20
1644807330000|2022-02-14 02:55:30|14263.1|14261.1|14263.6|14261.6|14264.4|14262.4|14262.6|14260.6|9
1644807340000|2022-02-14 02:55:40|14263.5|14261.5|14264.9|14262.9|14265.5|14263.5|14263.1|14261.1|5
1644807350000|2022-02-14 02:55:50|14265|14263|14266.5|14264.5|14266.7|14264.7|14264.9|14262.9|8
1644807360000|2022-02-14 02:56:00|14266.4|14264.4|14263.7|14261.7|14266.9|14264.9|14263.5|14261.5|16
1644807370000|2022-02-14 02:56:10|14263.9|14261.9|14264.4|14262.4|14264.4|14262.4|14262.9|14260.9|5
1644807380000|2022-02-14 02:56:20|14264.5|14262.5|14264.2|14262.2|14265.4|14263.4|14264.1|14262.1|4
1644807390000|2022-02-14 02:56:30|14264.4|14262.4|14264.9|14262.9|14265.4|14263.4|14263.7|14261.7|12
1644807400000|2022-02-14 02:56:40|14265.1|14263.1|14261.4|14259.4|14265.4|14263.4|14259.7|14257.7|52
1644807410000|2022-02-14 02:56:50|14261.1|14259.1|14262.5|14260.5|14262.5|14260.5|14260.9|14258.9|7
1644807420000|2022-02-14 02:57:00|14262.6|14260.6|14260.2|14258.2|14262.6|14260.6|14260.2|14258.2|13
1644807430000|2022-02-14 02:57:10|14260.1|14258.1|14259.9|14257.9|14260.7|14258.7|14258.7|14256.7|21
1644807440000|2022-02-14 02:57:20|14260|14258|14258.9|14256.9|14260.2|14258.2|14258.2|14256.2|32
1644807450000|2022-02-14 02:57:30|14259.4|14257.4|14260.4|14258.4|14261.5|14259.5|14259.2|14257.2|11
1644807460000|2022-02-14 02:57:40|14260|14258|14260.7|14258.7|14261.4|14259.4|14260|14258|1
1644807470000|2022-02-14 02:57:50|14260.9|14258.9|14260.5|14258.5|14261.4|14259.4|14260.5|14258.5|2
1644807480000|2022-02-14 02:58:00|14260.4|14258.4|14260|14258|14261.6|14259.6|14259.7|14257.7|23
1644807490000|2022-02-14 02:58:10|14260.5|14258.5|14259.1|14257.1|14260.5|14258.5|14259.1|14257.1|9
1644807500000|2022-02-14 02:58:20|14259.2|14257.2|14259|14257|14259.6|14257.6|14259|14257|6
1644807510000|2022-02-14 02:58:30|14259.1|14257.1|14257.4|14255.4|14259.4|14257.4|14257.4|14255.4|12
1644807520000|2022-02-14 02:58:40|14257.5|14255.5|14257.4|14255.4|14257.7|14255.7|14256.1|14254.1|25
1644807530000|2022-02-14 02:58:50|14257.5|14255.5|14258.9|14256.9|14258.9|14256.9|14257.4|14255.4|1
1644807540000|2022-02-14 02:59:00|14259|14257|14257.9|14255.9|14259|14257|14257.1|14255.1|8
1644807550000|2022-02-14 02:59:10|14258.2|14256.2|14256.9|14254.9|14258.4|14256.4|14256.9|14254.9|8
1644807560000|2022-02-14 02:59:20|14257|14255|14257.7|14255.7|14258.2|14256.2|14257|14255|11
1644807570000|2022-02-14 02:59:30|14257.6|14255.6|14257.6|14255.6|14258|14256|14257.1|14255.1|8
1644807580000|2022-02-14 02:59:40|14257.7|14255.7|14257.5|14255.5|14257.7|14255.7|14257.5|14255.5|0
1644807590000|2022-02-14 02:59:50|14257.6|14255.6|14257.4|14255.4|14258.5|14256.5|14257.4|14255.4|7
1644807600000|2022-02-14 03:00:00|14257.5|14255.5|14259|14257|14259|14257|14257.5|14255.5|12
1644807610000|2022-02-14 03:00:10|14258.9|14256.9|14256.9|14254.9|14259.1|14257.1|14256.9|14254.9|16
1644807620000|2022-02-14 03:00:20|14257|14255|14257.2|14255.2|14257.9|14255.9|14255.6|14253.6|31
1644807630000|2022-02-14 03:00:30|14257.5|14255.5|14257.4|14255.4|14257.9|14255.9|14257|14255|7
1644807640000|2022-02-14 03:00:40|14257.5|14255.5|14255.4|14253.4|14257.5|14255.5|14255.1|14253.1|21
1644807650000|2022-02-14 03:00:50|14255|14253|14253.1|14251.1|14255.7|14253.7|14252.5|14250.5|52
1644807660000|2022-02-14 03:01:00|14253.2|14251.2|14253.1|14251.1|14254|14252|14252|14250|32
1644807670000|2022-02-14 03:01:10|14253|14251|14254.6|14252.6|14254.6|14252.6|14252.7|14250.7|6
1644807680000|2022-02-14 03:01:20|14254.7|14252.7|14255|14253|14255.6|14253.6|14254.2|14252.2|11
1644807690000|2022-02-14 03:01:30|14254.9|14252.9|14256|14254|14256|14254|14254.5|14252.5|9
1644807700000|2022-02-14 03:01:40|14255.9|14253.9|14260.1|14258.1|14261.1|14259.1|14255.9|14253.9|37
1644807710000|2022-02-14 03:01:50|14259.5|14257.5|14258.5|14256.5|14260|14258|14258.2|14256.2|17
1644807720000|2022-02-14 03:02:00|14258.6|14256.6|14258.5|14256.5|14260.2|14258.2|14258.5|14256.5|7
1644807730000|2022-02-14 03:02:10|14258.2|14256.2|14259|14257|14259.4|14257.4|14258|14256|7
1644807740000|2022-02-14 03:02:20|14259.1|14257.1|14259|14257|14259.2|14257.2|14258.1|14256.1|5
1644807750000|2022-02-14 03:02:30|14258.9|14256.9|14259.4|14257.4|14259.9|14257.9|14258.9|14256.9|7
1644807760000|2022-02-14 03:02:40|14259.5|14257.5|14259|14257|14259.7|14257.7|14259|14257|1
1644807770000|2022-02-14 03:02:50|14258.9|14256.9|14261.5|14259.5|14262.1|14260.1|14258.9|14256.9|16
1644807780000|2022-02-14 03:03:00|14261.4|14259.4|14262.1|14260.1|14263|14261|14261.1|14259.1|9
1644807790000|2022-02-14 03:03:10|14262.2|14260.2|14262.7|14260.7|14262.7|14260.7|14261|14259|6
1644807800000|2022-02-14 03:03:20|14263.5|14261.5|14263.4|14261.4|14265.2|14263.2|14263.1|14261.1|30
1644807810000|2022-02-14 03:03:30|14263.2|14261.2|14262.5|14260.5|14263.7|14261.7|14262.1|14260.1|4
1644807820000|2022-02-14 03:03:40|14262.2|14260.2|14262.5|14260.5|14264.4|14262.4|14262.1|14260.1|14
1644807830000|2022-02-14 03:03:50|14262.2|14260.2|14262.2|14260.2|14262.7|14260.7|14260.9|14258.9|1
1644807840000|2022-02-14 03:04:00|14261.9|14259.9|14260.7|14258.7|14262.2|14260.2|14259.7|14257.7|20
1644807850000|2022-02-14 03:04:10|14260.9|14258.9|14260.6|14258.6|14261.6|14259.6|14260|14258|0
1644807860000|2022-02-14 03:04:20|14260.7|14258.7|14261.1|14259.1|14261.5|14259.5|14260.2|14258.2|1
1644807870000|2022-02-14 03:04:30|14262.2|14260.2|14262.6|14260.6|14263.4|14261.4|14261.6|14259.6|10
1644807880000|2022-02-14 03:04:40|14262.4|14260.4|14262.2|14260.2|14262.5|14260.5|14261.2|14259.2|13
1644807890000|2022-02-14 03:04:50|14262.1|14260.1|14261.2|14259.2|14262.7|14260.7|14261|14259|8
1644807900000|2022-02-14 03:05:00|14261.4|14259.4|14260.5|14258.5|14261.7|14259.7|14260.2|14258.2|6
1644807910000|2022-02-14 03:05:10|14260.1|14258.1|14259.9|14257.9|14260.6|14258.6|14259.5|14257.5|6
1644807920000|2022-02-14 03:05:20|14259.7|14257.7|14257.9|14255.9|14259.9|14257.9|14257|14255|13
1644807930000|2022-02-14 03:05:30|14257.7|14255.7|14257.9|14255.9|14258.6|14256.6|14257.2|14255.2|3
1644807940000|2022-02-14 03:05:40|14258|14256|14259.4|14257.4|14259.9|14257.9|14258|14256|12
1644807950000|2022-02-14 03:05:50|14259.5|14257.5|14257.6|14255.6|14259.5|14257.5|14257.1|14255.1|12
1644807960000|2022-02-14 03:06:00|14257.1|14255.1|14257.1|14255.1|14258.1|14256.1|14256.6|14254.6|2
1644807970000|2022-02-14 03:06:10|14256.7|14254.7|14256.9|14254.9|14257.1|14255.1|14256.7|14254.7|3
1644807980000|2022-02-14 03:06:20|14256.7|14254.7|14255.1|14253.1|14256.7|14254.7|14255|14253|13
1644807990000|2022-02-14 03:06:30|14255|14253|14253|14251|14255.5|14253.5|14253|14251|24
1644808000000|2022-02-14 03:06:40|14253.1|14251.1|14253.2|14251.2|14253.9|14251.9|14252.9|14250.9|17
1644808010000|2022-02-14 03:06:50|14253.1|14251.1|14252.7|14250.7|14253.2|14251.2|14252.5|14250.5|4
1644808020000|2022-02-14 03:07:00|14253.1|14251.1|14251.1|14249.1|14253.1|14251.1|14248.9|14246.9|45
1644808030000|2022-02-14 03:07:10|14251.2|14249.2|14249.1|14247.1|14251.5|14249.5|14249.1|14247.1|15
1644808040000|2022-02-14 03:07:20|14249.5|14247.5|14249.9|14247.9|14250.1|14248.1|14249.4|14247.4|5
1644808050000|2022-02-14 03:07:30|14249.7|14247.7|14250.5|14248.5|14250.6|14248.6|14249.5|14247.5|7
1644808060000|2022-02-14 03:07:40|14249.9|14247.9|14248|14246|14250|14248|14246.7|14244.7|38
1644808070000|2022-02-14 03:07:50|14247.9|14245.9|14249.1|14247.1|14249.5|14247.5|14247.7|14245.7|31
1644808080000|2022-02-14 03:08:00|14249.4|14247.4|14248.1|14246.1|14249.5|14247.5|14247.6|14245.6|14
1644808090000|2022-02-14 03:08:10|14248.4|14246.4|14246.5|14244.5|14248.6|14246.6|14246.5|14244.5|21
1644808100000|2022-02-14 03:08:20|14246.6|14244.6|14246.6|14244.6|14246.9|14244.9|14246|14244|10
1644808110000|2022-02-14 03:08:30|14246.7|14244.7|14243.6|14241.6|14246.9|14244.9|14243.4|14241.4|21
1644808120000|2022-02-14 03:08:40|14243.7|14241.7|14244.6|14242.6|14245.2|14243.2|14243.7|14241.7|6
1644808130000|2022-02-14 03:08:50|14244.4|14242.4|14245.2|14243.2|14246.2|14244.2|14244.4|14242.4|13
1644808140000|2022-02-14 03:09:00|14245.4|14243.4|14243.9|14241.9|14245.4|14243.4|14243.9|14241.9|7
1644808150000|2022-02-14 03:09:10|14243.1|14241.1|14243|14241|14243.4|14241.4|14242.7|14240.7|18
1644808160000|2022-02-14 03:09:20|14242.9|14240.9|14241.7|14239.7|14243.1|14241.1|14241.2|14239.2|22
1644808170000|2022-02-14 03:09:30|14241.6|14239.6|14240|14238|14241.9|14239.9|14239.6|14237.6|19
1644808180000|2022-02-14 03:09:40|14239.9|14237.9|14240.6|14238.6|14240.9|14238.9|14239.6|14237.6|10
1644808190000|2022-02-14 03:09:50|14240.9|14238.9|14241.1|14239.1|14241.6|14239.6|14240.4|14238.4|6
1644808200000|2022-02-14 03:10:00|14241.2|14239.2|14245.2|14243.2|14245.5|14243.5|14240.9|14238.9|35
1644808210000|2022-02-14 03:10:10|14244.5|14242.5|14244.2|14242.2|14245|14243|14243.5|14241.5|13
1644808220000|2022-02-14 03:10:20|14244.1|14242.1|14243.2|14241.2|14244.5|14242.5|14243.1|14241.1|2
1644808230000|2022-02-14 03:10:30|14243.4|14241.4|14243|14241|14245|14243|14242.6|14240.6|5
1644808240000|2022-02-14 03:10:40|14242.9|14240.9|14243.4|14241.4|14243.5|14241.5|14242.9|14240.9|0
1644808250000|2022-02-14 03:10:50|14243.5|14241.5|14243.7|14241.7|14243.7|14241.7|14242.9|14240.9|20
1644808260000|2022-02-14 03:11:00|14243.6|14241.6|14244.5|14242.5|14244.7|14242.7|14243.2|14241.2|5
1644808270000|2022-02-14 03:11:10|14244.1|14242.1|14245.7|14243.7|14246|14244|14244|14242|12
1644808280000|2022-02-14 03:11:20|14246|14244|14246.4|14244.4|14247|14245|14246|14244|2
1644808290000|2022-02-14 03:11:30|14246.7|14244.7|14246.5|14244.5|14246.7|14244.7|14245.7|14243.7|1
1644808300000|2022-02-14 03:11:40|14246.6|14244.6|14246.4|14244.4|14247.7|14245.7|14246.4|14244.4|15
1644808310000|2022-02-14 03:11:50|14246.2|14244.2|14245.9|14243.9|14246.2|14244.2|14245.2|14243.2|6
1644808320000|2022-02-14 03:12:00|14245.5|14243.5|14244.9|14242.9|14245.7|14243.7|14244.6|14242.6|5
1644808330000|2022-02-14 03:12:10|14245|14243|14244.7|14242.7|14245.5|14243.5|14244.7|14242.7|1
1644808340000|2022-02-14 03:12:20|14244.9|14242.9|14245.7|14243.7|14246.2|14244.2|14244.9|14242.9|10
1644808350000|2022-02-14 03:12:30|14245.6|14243.6|14243.5|14241.5|14245.6|14243.6|14242.6|14240.6|7
1644808360000|2022-02-14 03:12:40|14243.2|14241.2|14243.2|14241.2|14243.9|14241.9|14242.7|14240.7|8
1644808370000|2022-02-14 03:12:50|14243.1|14241.1|14243|14241|14243.2|14241.2|14241.4|14239.4|33
1644808380000|2022-02-14 03:13:00|14243.9|14241.9|14247.7|14245.7|14247.7|14245.7|14243.9|14241.9|12
1644808390000|2022-02-14 03:13:10|14247.4|14245.4|14247.6|14245.6|14247.7|14245.7|14246.4|14244.4|13
1644808400000|2022-02-14 03:13:20|14248.5|14246.5|14248.6|14246.6|14249.7|14247.7|14248.5|14246.5|35
1644808410000|2022-02-14 03:13:30|14248.5|14246.5|14247.7|14245.7|14248.5|14246.5|14247.4|14245.4|16
1644808420000|2022-02-14 03:13:40|14247.5|14245.5|14246.6|14244.6|14247.5|14245.5|14246.5|14244.5|2
1644808430000|2022-02-14 03:13:50|14246.5|14244.5|14247.2|14245.2|14248|14246|14246.5|14244.5|4
1644808440000|2022-02-14 03:14:00|14247.5|14245.5|14247|14245|14247.7|14245.7|14246.7|14244.7|25
1644808450000|2022-02-14 03:14:10|14247.1|14245.1|14248.2|14246.2|14248.2|14246.2|14247|14245|4
1644808460000|2022-02-14 03:14:20|14248.4|14246.4|14247.9|14245.9|14249.1|14247.1|14247.9|14245.9|7
1644808470000|2022-02-14 03:14:30|14248.4|14246.4|14248.7|14246.7|14248.7|14246.7|14247.4|14245.4|9
1644808480000|2022-02-14 03:14:40|14248.5|14246.5|14247.6|14245.6|14248.7|14246.7|14247.5|14245.5|35
1644808490000|2022-02-14 03:14:50|14247.5|14245.5|14247.5|14245.5|14247.6|14245.6|14247.4|14245.4|3
1644808500000|2022-02-14 03:15:00|14247.6|14245.6|14247.9|14245.9|14249.5|14247.5|14247.6|14245.6|11
1644808510000|2022-02-14 03:15:10|14248|14246|14249.1|14247.1|14249.5|14247.5|14248|14246|2
1644808520000|2022-02-14 03:15:20|14249.2|14247.2|14249.6|14247.6|14250.7|14248.7|14249.2|14247.2|19
1644808530000|2022-02-14 03:15:30|14249.7|14247.7|14250.4|14248.4|14250.6|14248.6|14249.2|14247.2|9
1644808540000|2022-02-14 03:15:40|14250.2|14248.2|14250.2|14248.2|14250.4|14248.4|14249.9|14247.9|3
1644808550000|2022-02-14 03:15:50|14249.5|14247.5|14250.1|14248.1|14250.1|14248.1|14249.5|14247.5|3
1644808560000|2022-02-14 03:16:00|14250|14248|14254.4|14252.4|14256.6|14254.6|14249.5|14247.5|91
1644808570000|2022-02-14 03:16:10|14254.2|14252.2|14255.5|14253.5|14255.5|14253.5|14253.4|14251.4|25
1644808580000|2022-02-14 03:16:20|14255.7|14253.7|14258.9|14256.9|14259.2|14257.2|14255.2|14253.2|102
1644808590000|2022-02-14 03:16:30|14258.7|14256.7|14261.4|14259.4|14261.4|14259.4|14257.7|14255.7|85
1644808600000|2022-02-14 03:16:40|14261.2|14259.2|14261.2|14259.2|14261.6|14259.6|14260.2|14258.2|25
1644808610000|2022-02-14 03:16:50|14261.1|14259.1|14263.6|14261.6|14264.1|14262.1|14261.1|14259.1|41
1644808620000|2022-02-14 03:17:00|14264.5|14262.5|14262.7|14260.7|14265|14263|14262.7|14260.7|34
1644808630000|2022-02-14 03:17:10|14262.5|14260.5|14262|14260|14263.1|14261.1|14262|14260|13
1644808640000|2022-02-14 03:17:20|14261.5|14259.5|14260.7|14258.7|14261.5|14259.5|14260.4|14258.4|11
1644808650000|2022-02-14 03:17:30|14261.5|14259.5|14262.2|14260.2|14263.2|14261.2|14261.1|14259.1|15
1644808660000|2022-02-14 03:17:40|14262.4|14260.4|14264.2|14262.2|14264.2|14262.2|14262.2|14260.2|4
1644808670000|2022-02-14 03:17:50|14264.4|14262.4|14265|14263|14265.1|14263.1|14263.9|14261.9|16
1644808680000|2022-02-14 03:18:00|14265.5|14263.5|14263.7|14261.7|14265.5|14263.5|14262.7|14260.7|23
1644808690000|2022-02-14 03:18:10|14263.5|14261.5|14266.2|14264.2|14266.4|14264.4|14263.4|14261.4|17
1644808700000|2022-02-14 03:18:20|14266.4|14264.4|14268.1|14266.1|14268.1|14266.1|14265.6|14263.6|21
1644808710000|2022-02-14 03:18:30|14268.2|14266.2|14273.5|14271.5|14273.9|14271.9|14267.6|14265.6|90
1644808720000|2022-02-14 03:18:40|14273|14271|14273|14271|14274.4|14272.4|14271.6|14269.6|63
1644808730000|2022-02-14 03:18:50|14272.9|14270.9|14273.1|14271.1|14273.6|14271.6|14270.5|14268.5|35
1644808740000|2022-02-14 03:19:00|14272.9|14270.9|14273.5|14271.5|14273.5|14271.5|14271.5|14269.5|11
1644808750000|2022-02-14 03:19:10|14273.4|14271.4|14277.5|14275.5|14278|14276|14273.2|14271.2|56
1644808760000|2022-02-14 03:19:20|14277.4|14275.4|14278.1|14276.1|14278.2|14276.2|14276.9|14274.9|22
1644808770000|2022-02-14 03:19:30|14278|14276|14278.2|14276.2|14281.2|14279.2|14278|14276|117
1644808780000|2022-02-14 03:19:40|14278.1|14276.1|14278.6|14276.6|14279.7|14277.7|14277.1|14275.1|47
1644808790000|2022-02-14 03:19:50|14278.5|14276.5|14278|14276|14279.5|14277.5|14276.6|14274.6|55
1644808800000|2022-02-14 03:20:00|14278.1|14276.1|14277.2|14275.2|14279.1|14277.1|14277.1|14275.1|24
1644808810000|2022-02-14 03:20:10|14277.4|14275.4|14279.4|14277.4|14281.4|14279.4|14277.1|14275.1|24
1644808820000|2022-02-14 03:20:20|14279.2|14277.2|14278|14276|14280.1|14278.1|14277.5|14275.5|26
1644808830000|2022-02-14 03:20:30|14278.1|14276.1|14276.5|14274.5|14278.2|14276.2|14276.5|14274.5|6
1644808840000|2022-02-14 03:20:40|14276.7|14274.7|14276.2|14274.2|14277.2|14275.2|14275.9|14273.9|17
1644808850000|2022-02-14 03:20:50|14276.1|14274.1|14277.7|14275.7|14278.1|14276.1|14276.1|14274.1|16
1644808860000|2022-02-14 03:21:00|14277.6|14275.6|14280.4|14278.4|14282.7|14280.7|14277.6|14275.6|63
1644808870000|2022-02-14 03:21:10|14280.2|14278.2|14278.4|14276.4|14280.6|14278.6|14278|14276|26
1644808880000|2022-02-14 03:21:20|14278.2|14276.2|14279.4|14277.4|14279.4|14277.4|14277.5|14275.5|8
1644808890000|2022-02-14 03:21:30|14279.2|14277.2|14278.9|14276.9|14279.5|14277.5|14278.5|14276.5|14
1644808900000|2022-02-14 03:21:40|14278.7|14276.7|14278|14276|14278.7|14276.7|14277.9|14275.9|13
1644808910000|2022-02-14 03:21:50|14276.5|14274.5|14276.5|14274.5|14277.6|14275.6|14276.5|14274.5|32
1644808920000|2022-02-14 03:22:00|14276.4|14274.4|14275.1|14273.1|14276.7|14274.7|14275.1|14273.1|19
1644808930000|2022-02-14 03:22:10|14275.2|14273.2|14274.6|14272.6|14275.5|14273.5|14273.5|14271.5|24
1644808940000|2022-02-14 03:22:20|14274.2|14272.2|14274.7|14272.7|14275.1|14273.1|14274|14272|12
1644808950000|2022-02-14 03:22:30|14274.9|14272.9|14275.2|14273.2|14275.9|14273.9|14274.7|14272.7|4
1644808960000|2022-02-14 03:22:40|14274.9|14272.9|14275.4|14273.4|14275.7|14273.7|14274.9|14272.9|5
1644808970000|2022-02-14 03:22:50|14275.2|14273.2|14275.6|14273.6|14276.4|14274.4|14275.2|14273.2|3
1644808980000|2022-02-14 03:23:00|14275.7|14273.7|14274.7|14272.7|14276.2|14274.2|14274.7|14272.7|11
1644808990000|2022-02-14 03:23:10|14274.4|14272.4|14275.2|14273.2|14275.7|14273.7|14274.4|14272.4|3
1644809000000|2022-02-14 03:23:20|14275.7|14273.7|14275.1|14273.1|14276|14274|14275|14273|3
1644809010000|2022-02-14 03:23:30|14275.2|14273.2|14275|14273|14275.7|14273.7|14274.2|14272.2|12
1644809020000|2022-02-14 03:23:40|14275.1|14273.1|14275|14273|14276.4|14274.4|14274.7|14272.7|26
1644809030000|2022-02-14 03:23:50|14274.9|14272.9|14274.4|14272.4|14274.9|14272.9|14273.9|14271.9|9
1644809040000|2022-02-14 03:24:00|14274.2|14272.2|14274.2|14272.2|14274.7|14272.7|14273.2|14271.2|10
1644809050000|2022-02-14 03:24:10|14274.1|14272.1|14274.4|14272.4|14275|14273|14273.1|14271.1|6
1644809060000|2022-02-14 03:24:20|14273.6|14271.6|14273.5|14271.5|14275.5|14273.5|14273.5|14271.5|28
1644809070000|2022-02-14 03:24:30|14273.4|14271.4|14272.5|14270.5|14274.5|14272.5|14272.1|14270.1|26
1644809080000|2022-02-14 03:24:40|14272.4|14270.4|14273.4|14271.4|14274.5|14272.5|14272.1|14270.1|22
1644809090000|2022-02-14 03:24:50|14273.5|14271.5|14271.6|14269.6|14273.5|14271.5|14271.6|14269.6|15
1644809100000|2022-02-14 03:25:00|14272.1|14270.1|14270.4|14268.4|14272.9|14270.9|14270.4|14268.4|13
1644809110000|2022-02-14 03:25:10|14270.5|14268.5|14271.9|14269.9|14271.9|14269.9|14270.5|14268.5|3
1644809120000|2022-02-14 03:25:20|14271.6|14269.6|14273.2|14271.2|14273.5|14271.5|14271.6|14269.6|8
1644809130000|2022-02-14 03:25:30|14273.4|14271.4|14272.9|14270.9|14273.5|14271.5|14272.1|14270.1|3
1644809140000|2022-02-14 03:25:40|14273.1|14271.1|14273.4|14271.4|14274.6|14272.6|14273.1|14271.1|6
1644809150000|2022-02-14 03:25:50|14273.5|14271.5|14274.7|14272.7|14275|14273|14273.5|14271.5|2
1644809160000|2022-02-14 03:26:00|14274.2|14272.2|14274.6|14272.6|14274.9|14272.9|14273.9|14271.9|1
1644809170000|2022-02-14 03:26:10|14274.7|14272.7|14274.6|14272.6|14274.9|14272.9|14273.7|14271.7|9
1644809180000|2022-02-14 03:26:20|14274.5|14272.5|14273|14271|14274.5|14272.5|14272.6|14270.6|17
1644809190000|2022-02-14 03:26:30|14272.7|14270.7|14271.9|14269.9|14273|14271|14271.7|14269.7|21
1644809200000|2022-02-14 03:26:40|14272.4|14270.4|14272|14270|14272.7|14270.7|14272|14270|4
1644809210000|2022-02-14 03:26:50|14272.1|14270.1|14271|14269|14272.5|14270.5|14270.7|14268.7|13
1644809220000|2022-02-14 03:27:00|14271.1|14269.1|14271.5|14269.5|14271.5|14269.5|14270.5|14268.5|12
1644809230000|2022-02-14 03:27:10|14271.4|14269.4|14271.2|14269.2|14271.5|14269.5|14271|14269|1
1644809240000|2022-02-14 03:27:20|14271.7|14269.7|14271.5|14269.5|14271.9|14269.9|14271.5|14269.5|3
1644809250000|2022-02-14 03:27:30|14271.6|14269.6|14272|14270|14272.1|14270.1|14271.6|14269.6|2
1644809260000|2022-02-14 03:27:40|14271.9|14269.9|14271.4|14269.4|14271.9|14269.9|14270.4|14268.4|16
1644809270000|2022-02-14 03:27:50|14271.2|14269.2|14272.7|14270.7|14273.7|14271.7|14271.2|14269.2|17
1644809280000|2022-02-14 03:28:00|14272.6|14270.6|14273.1|14271.1|14273.5|14271.5|14272.4|14270.4|1
1644809290000|2022-02-14 03:28:10|14273.9|14271.9|14274.1|14272.1|14274.1|14272.1|14273.4|14271.4|4
1644809300000|2022-02-14 03:28:20|14274.2|14272.2|14272.1|14270.1|14274.4|14272.4|14272.1|14270.1|7
1644809310000|2022-02-14 03:28:30|14272.2|14270.2|14274.6|14272.6|14274.9|14272.9|14272.2|14270.2|4
1644809320000|2022-02-14 03:28:40|14274.5|14272.5|14274|14272|14274.5|14272.5|14273.4|14271.4|1
1644809330000|2022-02-14 03:28:50|14273.9|14271.9|14273.7|14271.7|14274.2|14272.2|14273.6|14271.6|6
1644809340000|2022-02-14 03:29:00|14273.2|14271.2|14272.4|14270.4|14273.2|14271.2|14272.4|14270.4|2
1644809350000|2022-02-14 03:29:10|14272.7|14270.7|14273.5|14271.5|14274.1|14272.1|14272.6|14270.6|3
1644809360000|2022-02-14 03:29:20|14273.2|14271.2|14272.6|14270.6|14274|14272|14272.5|14270.5|7
1644809370000|2022-02-14 03:29:30|14272.7|14270.7|14272.6|14270.6|14272.7|14270.7|14271.5|14269.5|1
1644809380000|2022-02-14 03:29:40|14272.9|14270.9|14272.7|14270.7|14273.1|14271.1|14272.6|14270.6|1
1644809390000|2022-02-14 03:29:50|14273|14271|14271.6|14269.6|14273.2|14271.2|14271.6|14269.6|1
1644809400000|2022-02-14 03:30:00|14271.5|14269.5|14278.1|14276.1|14278.5|14276.5|14271.5|14269.5|35
1644809410000|2022-02-14 03:30:10|14278.2|14276.2|14275.6|14273.6|14278.2|14276.2|14275.4|14273.4|8
1644809420000|2022-02-14 03:30:20|14275.9|14273.9|14275.4|14273.4|14276.2|14274.2|14275.4|14273.4|6
1644809430000|2022-02-14 03:30:30|14275.2|14273.2|14274.4|14272.4|14275.2|14273.2|14273.7|14271.7|9
1644809440000|2022-02-14 03:30:40|14274.1|14272.1|14274.7|14272.7|14275.1|14273.1|14273.5|14271.5|4
1644809450000|2022-02-14 03:30:50|14274.6|14272.6|14275.5|14273.5|14275.5|14273.5|14274.2|14272.2|1
1644809460000|2022-02-14 03:31:00|14275.6|14273.6|14279.1|14277.1|14279.1|14277.1|14275.6|14273.6|11
1644809470000|2022-02-14 03:31:10|14279|14277|14277.9|14275.9|14279.1|14277.1|14277.6|14275.6|15
1644809480000|2022-02-14 03:31:20|14278|14276|14277.7|14275.7|14278.4|14276.4|14277|14275|11
1644809490000|2022-02-14 03:31:30|14277.9|14275.9|14277.2|14275.2|14278|14276|14277|14275|15
1644809500000|2022-02-14 03:31:40|14277.4|14275.4|14276.4|14274.4|14278|14276|14276.1|14274.1|6
1644809510000|2022-02-14 03:31:50|14276.9|14274.9|14275.9|14273.9|14276.9|14274.9|14275.4|14273.4|4
1644809520000|2022-02-14 03:32:00|14276|14274|14278.9|14276.9|14279.1|14277.1|14275.7|14273.7|13
1644809530000|2022-02-14 03:32:10|14279|14277|14279.7|14277.7|14279.9|14277.9|14278|14276|56
1644809540000|2022-02-14 03:32:20|14280|14278|14280.9|14278.9|14281.4|14279.4|14277.2|14275.2|116
1644809550000|2022-02-14 03:32:30|14281.2|14279.2|14280.2|14278.2|14281.2|14279.2|14279.6|14277.6|9
1644809560000|2022-02-14 03:32:40|14280.5|14278.5|14277.7|14275.7|14280.5|14278.5|14277.6|14275.6|9
1644809570000|2022-02-14 03:32:50|14276.1|14274.1|14279.6|14277.6|14279.9|14277.9|14276|14274|17
1644809580000|2022-02-14 03:33:00|14279.9|14277.9|14283.4|14281.4|14285.2|14283.2|14279.7|14277.7|69
1644809590000|2022-02-14 03:33:10|14283.2|14281.2|14284.7|14282.7|14285.1|14283.1|14282.4|14280.4|24
1644809600000|2022-02-14 03:33:20|14284.2|14282.2|14286.2|14284.2|14286.2|14284.2|14283.9|14281.9|39
1644809610000|2022-02-14 03:33:30|14285.6|14283.6|14286.2|14284.2|14286.4|14284.4|14285.6|14283.6|21
1644809620000|2022-02-14 03:33:40|14286.1|14284.1|14294.2|14292.2|14295.6|14293.6|14285.7|14283.7|199
1644809630000|2022-02-14 03:33:50|14294.1|14292.1|14292.5|14290.5|14294.6|14292.6|14291.4|14289.4|62
1644809640000|2022-02-14 03:34:00|14292.4|14290.4|14290.5|14288.5|14292.6|14290.6|14290.5|14288.5|52
1644809650000|2022-02-14 03:34:10|14290.4|14288.4|14289.4|14287.4|14290.4|14288.4|14289.1|14287.1|8
1644809660000|2022-02-14 03:34:20|14289.5|14287.5|14288.2|14286.2|14289.5|14287.5|14286.7|14284.7|18
1644809670000|2022-02-14 03:34:30|14288.4|14286.4|14286.5|14284.5|14288.5|14286.5|14286.2|14284.2|3
1644809680000|2022-02-14 03:34:40|14286.1|14284.1|14285.6|14283.6|14287|14285|14285.5|14283.5|48
1644809690000|2022-02-14 03:34:50|14286.2|14284.2|14287.1|14285.1|14288.1|14286.1|14285.9|14283.9|22
1644809700000|2022-02-14 03:35:00|14287|14285|14286.7|14284.7|14287|14285|14286.2|14284.2|5
1644809710000|2022-02-14 03:35:10|14286.9|14284.9|14290.4|14288.4|14290.4|14288.4|14286.7|14284.7|13
1644809720000|2022-02-14 03:35:20|14290.5|14288.5|14290.6|14288.6|14291.1|14289.1|14289.9|14287.9|9
1644809730000|2022-02-14 03:35:30|14290.2|14288.2|14287.5|14285.5|14290.2|14288.2|14286.9|14284.9|14
1644809740000|2022-02-14 03:35:40|14287.6|14285.6|14287.9|14285.9|14288.7|14286.7|14287.6|14285.6|4
1644809750000|2022-02-14 03:35:50|14287.7|14285.7|14287.4|14285.4|14287.9|14285.9|14286|14284|11
1644809760000|2022-02-14 03:36:00|14287.2|14285.2|14286.9|14284.9|14287.6|14285.6|14286.1|14284.1|4
1644809770000|2022-02-14 03:36:10|14287.2|14285.2|14288.9|14286.9|14289|14287|14287.2|14285.2|3
1644809780000|2022-02-14 03:36:20|14289|14287|14289|14287|14289.2|14287.2|14288.2|14286.2|9
1644809790000|2022-02-14 03:36:30|14288.7|14286.7|14288.5|14286.5|14289|14287|14288.5|14286.5|6
1644809800000|2022-02-14 03:36:40|14288.4|14286.4|14288|14286|14288.7|14286.7|14288|14286|1
1644809810000|2022-02-14 03:36:50|14288.1|14286.1|14284.1|14282.1|14288.1|14286.1|14283.7|14281.7|69
1644809820000|2022-02-14 03:37:00|14284.2|14282.2|14284.1|14282.1|14284.6|14282.6|14284|14282|10
1644809830000|2022-02-14 03:37:10|14284|14282|14283.9|14281.9|14284.5|14282.5|14283.9|14281.9|6
1644809840000|2022-02-14 03:37:20|14284|14282|14284|14282|14284.5|14282.5|14283.9|14281.9|2
1644809850000|2022-02-14 03:37:30|14284.1|14282.1|14283|14281|14284.1|14282.1|14282.4|14280.4|15
1644809860000|2022-02-14 03:37:40|14283.1|14281.1|14282.6|14280.6|14283.9|14281.9|14282.6|14280.6|5
1644809870000|2022-02-14 03:37:50|14282|14280|14282|14280|14282.7|14280.7|14282|14280|10
1644809880000|2022-02-14 03:38:00|14281.9|14279.9|14279.5|14277.5|14281.9|14279.9|14278.2|14276.2|60
1644809890000|2022-02-14 03:38:10|14279.4|14277.4|14279.7|14277.7|14280.1|14278.1|14279.4|14277.4|6
1644809900000|2022-02-14 03:38:20|14280.1|14278.1|14281.9|14279.9|14281.9|14279.9|14279.7|14277.7|8
1644809910000|2022-02-14 03:38:30|14282.7|14280.7|14282.1|14280.1|14283.2|14281.2|14281.5|14279.5|9
1644809920000|2022-02-14 03:38:40|14282.4|14280.4|14284.9|14282.9|14285.2|14283.2|14282|14280|12
1644809930000|2022-02-14 03:38:50|14285|14283|14285.6|14283.6|14285.7|14283.7|14284.1|14282.1|17
1644809940000|2022-02-14 03:39:00|14285.4|14283.4|14286.2|14284.2|14286.2|14284.2|14284.6|14282.6|21
1644809950000|2022-02-14 03:39:10|14286.1|14284.1|14285.6|14283.6|14286.2|14284.2|14285.2|14283.2|4
1644809960000|2022-02-14 03:39:20|14285.5|14283.5|14285.6|14283.6|14286|14284|14285|14283|4
1644809970000|2022-02-14 03:39:30|14285.7|14283.7|14286|14284|14286.2|14284.2|14285.7|14283.7|6
1644809980000|2022-02-14 03:39:40|14285.9|14283.9|14285.2|14283.2|14286.1|14284.1|14285|14283|5
1644809990000|2022-02-14 03:39:50|14285.1|14283.1|14285.6|14283.6|14286.1|14284.1|14285|14283|3
1644810000000|2022-02-14 03:40:00|14285.7|14283.7|14285|14283|14286|14284|14284.9|14282.9|5
1644810010000|2022-02-14 03:40:10|14285.1|14283.1|14284.7|14282.7|14285.1|14283.1|14284.2|14282.2|25
1644810020000|2022-02-14 03:40:20|14284.6|14282.6|14284.6|14282.6|14284.7|14282.7|14284.1|14282.1|2
1644810030000|2022-02-14 03:40:30|14284.2|14282.2|14283.9|14281.9|14284.7|14282.7|14283.9|14281.9|5
1644810040000|2022-02-14 03:40:40|14283.5|14281.5|14284.1|14282.1|14284.1|14282.1|14282|14280|40
1644810050000|2022-02-14 03:40:50|14284.2|14282.2|14282.5|14280.5|14284.5|14282.5|14282.5|14280.5|4
1644810060000|2022-02-14 03:41:00|14282.6|14280.6|14283.7|14281.7|14283.9|14281.9|14281.9|14279.9|17
1644810070000|2022-02-14 03:41:10|14283.4|14281.4|14283.7|14281.7|14284|14282|14283|14281|6
1644810080000|2022-02-14 03:41:20|14283.9|14281.9|14283.2|14281.2|14284|14282|14283.1|14281.1|5
1644810090000|2022-02-14 03:41:30|14283.1|14281.1|14282.5|14280.5|14283.2|14281.2|14282.5|14280.5|2
1644810100000|2022-02-14 03:41:40|14282.6|14280.6|14283.2|14281.2|14283.4|14281.4|14282|14280|1
1644810110000|2022-02-14 03:41:50|14283.1|14281.1|14282.6|14280.6|14283.5|14281.5|14282.5|14280.5|5
1644810120000|2022-02-14 03:42:00|14282.5|14280.5|14281.9|14279.9|14282.6|14280.6|14281.6|14279.6|0
1644810130000|2022-02-14 03:42:10|14282.1|14280.1|14282|14280|14283.5|14281.5|14282|14280|3
1644810140000|2022-02-14 03:42:20|14281.7|14279.7|14281.7|14279.7|14282.5|14280.5|14281.6|14279.6|3
1644810150000|2022-02-14 03:42:30|14281.5|14279.5|14281.5|14279.5|14281.9|14279.9|14281.4|14279.4|3
1644810160000|2022-02-14 03:42:40|14281.6|14279.6|14280.9|14278.9|14281.6|14279.6|14280.4|14278.4|10
1644810170000|2022-02-14 03:42:50|14281|14279|14280.6|14278.6|14281|14279|14280.5|14278.5|9
1644810180000|2022-02-14 03:43:00|14280.5|14278.5|14278.5|14276.5|14281.1|14279.1|14278.5|14276.5|52
1644810190000|2022-02-14 03:43:10|14278.6|14276.6|14279.5|14277.5|14279.7|14277.7|14278.5|14276.5|6
1644810200000|2022-02-14 03:43:20|14279.6|14277.6|14280.1|14278.1|14280.6|14278.6|14279.5|14277.5|4
1644810210000|2022-02-14 03:43:30|14280.2|14278.2|14280.7|14278.7|14281|14279|14279.1|14277.1|43
1644810220000|2022-02-14 03:43:40|14280.6|14278.6|14281.5|14279.5|14282.2|14280.2|14280.5|14278.5|11
1644810230000|2022-02-14 03:43:50|14281.4|14279.4|14281.2|14279.2|14281.9|14279.9|14281.1|14279.1|1
1644810240000|2022-02-14 03:44:00|14281.5|14279.5|14281.1|14279.1|14281.9|14279.9|14280.9|14278.9|10
1644810250000|2022-02-14 03:44:10|14281.5|14279.5|14280.9|14278.9|14282.6|14280.6|14280.9|14278.9|4
1644810260000|2022-02-14 03:44:20|14281.1|14279.1|14280.5|14278.5|14281.2|14279.2|14280.5|14278.5|4
1644810270000|2022-02-14 03:44:30|14280.4|14278.4|14280.1|14278.1|14280.6|14278.6|14280.1|14278.1|2
1644810280000|2022-02-14 03:44:40|14280.2|14278.2|14279.2|14277.2|14280.5|14278.5|14279.1|14277.1|6
1644810290000|2022-02-14 03:44:50|14279.1|14277.1|14279.7|14277.7|14280.2|14278.2|14278.9|14276.9|7
1644810300000|2022-02-14 03:45:00|14279.9|14277.9|14278.7|14276.7|14280|14278|14278.4|14276.4|4
1644810310000|2022-02-14 03:45:10|14278.5|14276.5|14276.7|14274.7|14278.6|14276.6|14276.4|14274.4|27
1644810320000|2022-02-14 03:45:20|14276.9|14274.9|14277.4|14275.4|14278.1|14276.1|14276.9|14274.9|8
1644810330000|2022-02-14 03:45:30|14277.1|14275.1|14277.2|14275.2|14277.9|14275.9|14277|14275|4
1644810340000|2022-02-14 03:45:40|14277.1|14275.1|14277.5|14275.5|14277.7|14275.7|14276.9|14274.9|2
1644810350000|2022-02-14 03:45:50|14277.6|14275.6|14276.9|14274.9|14277.7|14275.7|14276.9|14274.9|3
1644810360000|2022-02-14 03:46:00|14277|14275|14277.5|14275.5|14277.7|14275.7|14274.1|14272.1|41
1644810370000|2022-02-14 03:46:10|14277.6|14275.6|14284.2|14282.2|14285.2|14283.2|14277.6|14275.6|50
1644810380000|2022-02-14 03:46:20|14284.1|14282.1|14283.4|14281.4|14284.1|14282.1|14283.2|14281.2|2
1644810390000|2022-02-14 03:46:30|14283.2|14281.2|14285.9|14283.9|14286.6|14284.6|14283.2|14281.2|39
1644810400000|2022-02-14 03:46:40|14286|14284|14286.1|14284.1|14286.4|14284.4|14285.5|14283.5|8
1644810410000|2022-02-14 03:46:50|14286.2|14284.2|14285.4|14283.4|14286.4|14284.4|14285.4|14283.4|8
1644810420000|2022-02-14 03:47:00|14285.5|14283.5|14285.7|14283.7|14285.7|14283.7|14285.1|14283.1|4
1644810430000|2022-02-14 03:47:10|14285.6|14283.6|14285.1|14283.1|14285.6|14283.6|14284.9|14282.9|3
1644810440000|2022-02-14 03:47:20|14285.2|14283.2|14285.7|14283.7|14286|14284|14285.1|14283.1|4
1644810450000|2022-02-14 03:47:30|14285.6|14283.6|14285.7|14283.7|14286|14284|14285.6|14283.6|3
1644810460000|2022-02-14 03:47:40|14285.5|14283.5|14286.1|14284.1|14286.1|14284.1|14285.2|14283.2|3
1644810470000|2022-02-14 03:47:50|14286.5|14284.5|14285.6|14283.6|14286.6|14284.6|14285.2|14283.2|6
1644810480000|2022-02-14 03:48:00|14285.5|14283.5|14286.6|14284.6|14286.6|14284.6|14283.7|14281.7|15
1644810490000|2022-02-14 03:48:10|14286.4|14284.4|14285.2|14283.2|14286.4|14284.4|14285.2|14283.2|4
1644810500000|2022-02-14 03:48:20|14285.4|14283.4|14285.6|14283.6|14286|14284|14284.1|14282.1|19
1644810510000|2022-02-14 03:48:30|14285.7|14283.7|14284.2|14282.2|14285.7|14283.7|14283.4|14281.4|14
1644810520000|2022-02-14 03:48:40|14284.4|14282.4|14284.1|14282.1|14284.5|14282.5|14284.1|14282.1|3
1644810530000|2022-02-14 03:48:50|14284.2|14282.2|14283|14281|14284.2|14282.2|14282.6|14280.6|15
1644810540000|2022-02-14 03:49:00|14282.9|14280.9|14284|14282|14284.1|14282.1|14282.6|14280.6|6
1644810550000|2022-02-14 03:49:10|14284.2|14282.2|14284.7|14282.7|14284.7|14282.7|14283.9|14281.9|3
1644810560000|2022-02-14 03:49:20|14285.1|14283.1|14284|14282|14285.1|14283.1|14283.7|14281.7|1
1644810570000|2022-02-14 03:49:30|14283.9|14281.9|14282.6|14280.6|14283.9|14281.9|14281.9|14279.9|11
1644810580000|2022-02-14 03:49:40|14282.7|14280.7|14283.9|14281.9|14284|14282|14282.6|14280.6|7
1644810590000|2022-02-14 03:49:50|14284|14282|14285.2|14283.2|14285.2|14283.2|14283.5|14281.5|9
1644810600000|2022-02-14 03:50:00|14284.7|14282.7|14285|14283|14285.2|14283.2|14284.6|14282.6|1
1644810610000|2022-02-14 03:50:10|14284.9|14282.9|14285.2|14283.2|14285.2|14283.2|14284.5|14282.5|4
1644810620000|2022-02-14 03:50:20|14285.1|14283.1|14286.6|14284.6|14287.4|14285.4|14284.7|14282.7|25
1644810630000|2022-02-14 03:50:30|14286.5|14284.5|14286.1|14284.1|14287.4|14285.4|14286.1|14284.1|11
1644810640000|2022-02-14 03:50:40|14286.2|14284.2|14286.4|14284.4|14287.1|14285.1|14285.2|14283.2|11
1644810650000|2022-02-14 03:50:50|14286.5|14284.5|14286|14284|14286.7|14284.7|14285.9|14283.9|0
1644810660000|2022-02-14 03:51:00|14286.1|14284.1|14286.1|14284.1|14286.1|14284.1|14285.7|14283.7|1
1644810670000|2022-02-14 03:51:10|14286.4|14284.4|14287.6|14285.6|14288.1|14286.1|14286.4|14284.4|6
1644810680000|2022-02-14 03:51:20|14287.5|14285.5|14291|14289|14291|14289|14287.4|14285.4|30
1644810690000|2022-02-14 03:51:30|14290.7|14288.7|14290.4|14288.4|14290.7|14288.7|14290|14288|4
1644810700000|2022-02-14 03:51:40|14290.2|14288.2|14288.7|14286.7|14290.4|14288.4|14288.7|14286.7|11
1644810710000|2022-02-14 03:51:50|14288.9|14286.9|14288.5|14286.5|14290.2|14288.2|14288.4|14286.4|8
1644810720000|2022-02-14 03:52:00|14289.9|14287.9|14292.2|14290.2|14292.4|14290.4|14289.4|14287.4|28
1644810730000|2022-02-14 03:52:10|14292.6|14290.6|14293.2|14291.2|14293.6|14291.6|14292.1|14290.1|23
1644810740000|2022-02-14 03:52:20|14292.5|14290.5|14291.5|14289.5|14292.5|14290.5|14291.1|14289.1|14
1644810750000|2022-02-14 03:52:30|14291.2|14289.2|14290.4|14288.4|14291.2|14289.2|14290.2|14288.2|2
1644810760000|2022-02-14 03:52:40|14290.1|14288.1|14289.9|14287.9|14290.1|14288.1|14289.1|14287.1|5
1644810770000|2022-02-14 03:52:50|14290|14288|14290.1|14288.1|14290.2|14288.2|14289.5|14287.5|5
1644810780000|2022-02-14 03:53:00|14290|14288|14290.1|14288.1|14290.1|14288.1|14289.1|14287.1|8
1644810790000|2022-02-14 03:53:10|14290|14288|14289.7|14287.7|14290|14288|14289.7|14287.7|1
1644810800000|2022-02-14 03:53:20|14289.6|14287.6|14291.6|14289.6|14292.4|14290.4|14289|14287|12
1644810810000|2022-02-14 03:53:30|14291.7|14289.7|14291|14289|14292.2|14290.2|14290.9|14288.9|13
1644810820000|2022-02-14 03:53:40|14291.2|14289.2|14292.6|14290.6|14292.6|14290.6|14291.1|14289.1|16
1644810830000|2022-02-14 03:53:50|14292.5|14290.5|14291.6|14289.6|14292.5|14290.5|14291.5|14289.5|7
1644810840000|2022-02-14 03:54:00|14291.7|14289.7|14292|14290|14292.4|14290.4|14291.6|14289.6|1
1644810850000|2022-02-14 03:54:10|14291.9|14289.9|14290.6|14288.6|14292|14290|14290.6|14288.6|3
1644810860000|2022-02-14 03:54:20|14290.2|14288.2|14290.9|14288.9|14291.1|14289.1|14290|14288|3
1644810870000|2022-02-14 03:54:30|14291|14289|14291.2|14289.2|14291.2|14289.2|14290.7|14288.7|6
1644810880000|2022-02-14 03:54:40|14291.1|14289.1|14292.6|14290.6|14292.6|14290.6|14290.9|14288.9|4
1644810890000|2022-02-14 03:54:50|14292.2|14290.2|14293.1|14291.1|14293.2|14291.2|14291|14289|12
1644810900000|2022-02-14 03:55:00|14293|14291|14292.6|14290.6|14293|14291|14292.1|14290.1|6
1644810910000|2022-02-14 03:55:10|14293|14291|14293.2|14291.2|14293.2|14291.2|14292.9|14290.9|4
1644810920000|2022-02-14 03:55:20|14293.5|14291.5|14293.7|14291.7|14294.4|14292.4|14293.5|14291.5|15
1644810930000|2022-02-14 03:55:30|14294|14292|14293.6|14291.6|14294.6|14292.6|14293.6|14291.6|2
1644810940000|2022-02-14 03:55:40|14293.7|14291.7|14293.6|14291.6|14294.1|14292.1|14293.6|14291.6|4
1644810950000|2022-02-14 03:55:50|14293.5|14291.5|14294.2|14292.2|14294.2|14292.2|14293.5|14291.5|19
1644810960000|2022-02-14 03:56:00|14295|14293|14294.5|14292.5|14295|14293|14294.1|14292.1|14
1644810970000|2022-02-14 03:56:10|14294.6|14292.6|14294.2|14292.2|14294.9|14292.9|14294|14292|9
1644810980000|2022-02-14 03:56:20|14294.1|14292.1|14292.7|14290.7|14294.1|14292.1|14292.7|14290.7|8
1644810990000|2022-02-14 03:56:30|14293.2|14291.2|14292.6|14290.6|14293.2|14291.2|14292.4|14290.4|4
1644811000000|2022-02-14 03:56:40|14292.5|14290.5|14290.5|14288.5|14292.5|14290.5|14290|14288|22
1644811010000|2022-02-14 03:56:50|14290.6|14288.6|14290.5|14288.5|14291.1|14289.1|14290.1|14288.1|5
1644811020000|2022-02-14 03:57:00|14291|14289|14291.1|14289.1|14291.5|14289.5|14290.7|14288.7|5
1644811030000|2022-02-14 03:57:10|14290.7|14288.7|14290|14288|14291.1|14289.1|14289.9|14287.9|2
1644811040000|2022-02-14 03:57:20|14290.1|14288.1|14290.1|14288.1|14290.4|14288.4|14289.6|14287.6|26
1644811050000|2022-02-14 03:57:30|14290|14288|14289.4|14287.4|14290|14288|14289.2|14287.2|3
1644811060000|2022-02-14 03:57:40|14289.2|14287.2|14288.7|14286.7|14289.2|14287.2|14287.6|14285.6|30
1644811070000|2022-02-14 03:57:50|14288.9|14286.9|14288.6|14286.6|14289|14287|14288.2|14286.2|7
1644811080000|2022-02-14 03:58:00|14288.7|14286.7|14289|14287|14289.6|14287.6|14288|14286|9
1644811090000|2022-02-14 03:58:10|14288.9|14286.9|14288.5|14286.5|14289.1|14287.1|14288.1|14286.1|9
1644811100000|2022-02-14 03:58:20|14288.6|14286.6|14289.7|14287.7|14290.4|14288.4|14288.1|14286.1|17
1644811110000|2022-02-14 03:58:30|14289.9|14287.9|14290.5|14288.5|14290.5|14288.5|14289.9|14287.9|3
1644811120000|2022-02-14 03:58:40|14290.6|14288.6|14291|14289|14291.1|14289.1|14289.6|14287.6|4
1644811130000|2022-02-14 03:58:50|14291.1|14289.1|14293|14291|14293.1|14291.1|14291.1|14289.1|5
1644811140000|2022-02-14 03:59:00|14292.9|14290.9|14291.6|14289.6|14292.9|14290.9|14291.6|14289.6|1
1644811150000|2022-02-14 03:59:10|14291.5|14289.5|14292.9|14290.9|14292.9|14290.9|14291.1|14289.1|3
1644811160000|2022-02-14 03:59:20|14293|14291|14298.4|14296.4|14298.9|14296.9|14293|14291|57
1644811170000|2022-02-14 03:59:30|14298|14296|14296.2|14294.2|14298|14296|14296|14294|36
1644811180000|2022-02-14 03:59:40|14296.5|14294.5|14295|14293|14296.5|14294.5|14294.9|14292.9|6
1644811190000|2022-02-14 03:59:50|14294.9|14292.9|14294|14292|14295|14293|14294|14292|10
1644811200000|2022-02-14 04:00:00|14294.2|14292.2|14292.7|14290.7|14294.5|14292.5|14292.2|14290.2|12
1644811210000|2022-02-14 04:00:10|14292.6|14290.6|14291|14289|14292.9|14290.9|14290.7|14288.7|9
1644811220000|2022-02-14 04:00:20|14290.6|14288.6|14289|14287|14291|14289|14288.6|14286.6|23
1644811230000|2022-02-14 04:00:30|14288.9|14286.9|14288|14286|14288.9|14286.9|14287.4|14285.4|11
1644811240000|2022-02-14 04:00:40|14287.9|14285.9|14287.7|14285.7|14288.2|14286.2|14287.4|14285.4|8
1644811250000|2022-02-14 04:00:50|14288.1|14286.1|14289.7|14287.7|14290|14288|14288.1|14286.1|4
1644811260000|2022-02-14 04:01:00|14289.9|14287.9|14288.7|14286.7|14290|14288|14288.1|14286.1|5
1644811270000|2022-02-14 04:01:10|14288.5|14286.5|14288.2|14286.2|14289|14287|14288.1|14286.1|3
1644811280000|2022-02-14 04:01:20|14289.1|14287.1|14288|14286|14289.1|14287.1|14288|14286|6
1644811290000|2022-02-14 04:01:30|14288.1|14286.1|14287.7|14285.7|14288.2|14286.2|14287.4|14285.4|7
1644811300000|2022-02-14 04:01:40|14287.9|14285.9|14288.4|14286.4|14288.6|14286.6|14287.2|14285.2|11
1644811310000|2022-02-14 04:01:50|14288.5|14286.5|14287.9|14285.9|14288.5|14286.5|14287.5|14285.5|2
1644811320000|2022-02-14 04:02:00|14287.7|14285.7|14287.1|14285.1|14288.4|14286.4|14287.1|14285.1|7
1644811330000|2022-02-14 04:02:10|14287.4|14285.4|14287.7|14285.7|14287.9|14285.9|14287.1|14285.1|3
1644811340000|2022-02-14 04:02:20|14287.9|14285.9|14287.5|14285.5|14288.2|14286.2|14287.5|14285.5|0
1644811350000|2022-02-14 04:02:30|14287.6|14285.6|14287|14285|14287.6|14285.6|14286.9|14284.9|3
1644811360000|2022-02-14 04:02:40|14287.1|14285.1|14286.2|14284.2|14287.2|14285.2|14286.1|14284.1|8
1644811370000|2022-02-14 04:02:50|14286.1|14284.1|14285.9|14283.9|14286.4|14284.4|14285.9|14283.9|3
1644811380000|2022-02-14 04:03:00|14286.2|14284.2|14285.7|14283.7|14287|14285|14285.6|14283.6|11
1644811390000|2022-02-14 04:03:10|14285.6|14283.6|14285.7|14283.7|14285.7|14283.7|14285.4|14283.4|1
1644811400000|2022-02-14 04:03:20|14285.6|14283.6|14285.9|14283.9|14285.9|14283.9|14284.1|14282.1|24
1644811410000|2022-02-14 04:03:30|14285.7|14283.7|14288.4|14286.4|14288.6|14286.6|14285.7|14283.7|13
1644811420000|2022-02-14 04:03:40|14288.5|14286.5|14287.9|14285.9|14288.5|14286.5|14287.4|14285.4|7
1644811430000|2022-02-14 04:03:50|14287.7|14285.7|14288.7|14286.7|14288.9|14286.9|14287.7|14285.7|7
1644811440000|2022-02-14 04:04:00|14288.9|14286.9|14289.5|14287.5|14291|14289|14288.9|14286.9|12
1644811450000|2022-02-14 04:04:10|14289.2|14287.2|14288|14286|14289.2|14287.2|14288|14286|3
1644811460000|2022-02-14 04:04:20|14288.1|14286.1|14286.2|14284.2|14288.9|14286.9|14286.2|14284.2|11
1644811470000|2022-02-14 04:04:30|14286.4|14284.4|14286.2|14284.2|14286.4|14284.4|14286.1|14284.1|1
1644811480000|2022-02-14 04:04:40|14286.1|14284.1|14285.9|14283.9|14286.1|14284.1|14285|14283|8
1644811490000|2022-02-14 04:04:50|14286|14284|14286|14284|14286|14284|14285.5|14283.5|1
1644811500000|2022-02-14 04:05:00|14285.9|14283.9|14285.9|14283.9|14285.9|14283.9|14285.6|14283.6|0
1644811510000|2022-02-14 04:05:10|14285.7|14283.7|14285.6|14283.6|14285.7|14283.7|14284.9|14282.9|7
1644811520000|2022-02-14 04:05:20|14285.5|14283.5|14284.6|14282.6|14285.5|14283.5|14284.1|14282.1|16
1644811530000|2022-02-14 04:05:30|14284.9|14282.9|14284.5|14282.5|14284.9|14282.9|14284.5|14282.5|5
1644811540000|2022-02-14 04:05:40|14284.6|14282.6|14284.7|14282.7|14285.1|14283.1|14284.4|14282.4|5
1644811550000|2022-02-14 04:05:50|14284.9|14282.9|14286.5|14284.5|14287.2|14285.2|14284.9|14282.9|9
1644811560000|2022-02-14 04:06:00|14286.1|14284.1|14286.2|14284.2|14287|14285|14286.1|14284.1|2
1644811570000|2022-02-14 04:06:10|14286|14284|14285.6|14283.6|14286|14284|14285.4|14283.4|9
1644811580000|2022-02-14 04:06:20|14285.4|14283.4|14284|14282|14285.6|14283.6|14284|14282|34
1644811590000|2022-02-14 04:06:30|14283.6|14281.6|14285.1|14283.1|14285.6|14283.6|14283.1|14281.1|28
1644811600000|2022-02-14 04:06:40|14285.2|14283.2|14287.2|14285.2|14287.2|14285.2|14284.6|14282.6|27
1644811610000|2022-02-14 04:06:50|14287.4|14285.4|14288|14286|14288.2|14286.2|14287.4|14285.4|7
1644811620000|2022-02-14 04:07:00|14287.4|14285.4|14285.6|14283.6|14287.4|14285.4|14285.1|14283.1|10
1644811630000|2022-02-14 04:07:10|14285.5|14283.5|14285.2|14283.2|14285.9|14283.9|14285.2|14283.2|3
1644811640000|2022-02-14 04:07:20|14285.1|14283.1|14285.2|14283.2|14285.2|14283.2|14283.7|14281.7|9
1644811650000|2022-02-14 04:07:30|14285.4|14283.4|14285.1|14283.1|14285.4|14283.4|14284.7|14282.7|1
1644811660000|2022-02-14 04:07:40|14285.2|14283.2|14285.7|14283.7|14285.9|14283.9|14285.2|14283.2|1
1644811670000|2022-02-14 04:07:50|14285.9|14283.9|14286.7|14284.7|14286.7|14284.7|14285.9|14283.9|4
1644811690000|2022-02-14 04:08:10|14286.1|14284.1|14286.7|14284.7|14286.9|14284.9|14286|14284|6
1644811700000|2022-02-14 04:08:20|14286.6|14284.6|14285.6|14283.6|14286.7|14284.7|14285.5|14283.5|7
1644811710000|2022-02-14 04:08:30|14285.5|14283.5|14286|14284|14286|14284|14285|14283|9
1644811720000|2022-02-14 04:08:40|14285.9|14283.9|14285.6|14283.6|14286.1|14284.1|14285.2|14283.2|3
1644811730000|2022-02-14 04:08:50|14285.5|14283.5|14285.5|14283.5|14286|14284|14285|14283|13
1644811740000|2022-02-14 04:09:00|14285.2|14283.2|14284.9|14282.9|14285.2|14283.2|14284.7|14282.7|4
1644811750000|2022-02-14 04:09:10|14285.1|14283.1|14285.7|14283.7|14286|14284|14284.9|14282.9|3
1644811760000|2022-02-14 04:09:20|14286|14284|14285.7|14283.7|14286.1|14284.1|14285.7|14283.7|1
1644811770000|2022-02-14 04:09:30|14285.9|14283.9|14286|14284|14286.1|14284.1|14285.7|14283.7|0
1644811780000|2022-02-14 04:09:40|14286.1|14284.1|14285.7|14283.7|14286.2|14284.2|14285.7|14283.7|0
1644811790000|2022-02-14 04:09:50|14285.9|14283.9|14285.9|14283.9|14286.1|14284.1|14285.4|14283.4|2
1644811800000|2022-02-14 04:10:00|14285.7|14283.7|14285.7|14283.7|14286|14284|14285.4|14283.4|2
1644811810000|2022-02-14 04:10:10|14285.6|14283.6|14285.1|14283.1|14285.9|14283.9|14284.9|14282.9|4
1644811820000|2022-02-14 04:10:20|14285|14283|14286|14284|14286.1|14284.1|14285|14283|3
1644811830000|2022-02-14 04:10:30|14285.9|14283.9|14285|14283|14285.9|14283.9|14285|14283|2
1644811840000|2022-02-14 04:10:40|14284.9|14282.9|14284.5|14282.5|14285|14283|14284.4|14282.4|21
1644811850000|2022-02-14 04:10:50|14284.7|14282.7|14283.6|14281.6|14284.7|14282.7|14283.6|14281.6|13
1644811860000|2022-02-14 04:11:00|14281.5|14279.5|14281.9|14279.9|14282.4|14280.4|14281.4|14279.4|26
1644811870000|2022-02-14 04:11:10|14282.4|14280.4|14281.9|14279.9|14282.4|14280.4|14281.4|14279.4|9
1644811880000|2022-02-14 04:11:20|14281.7|14279.7|14281.5|14279.5|14281.9|14279.9|14279.6|14277.6|29
1644811890000|2022-02-14 04:11:30|14281.4|14279.4|14281.7|14279.7|14281.9|14279.9|14280.9|14278.9|14
1644811900000|2022-02-14 04:11:40|14281.9|14279.9|14282.1|14280.1|14282.1|14280.1|14281.7|14279.7|3
1644811910000|2022-02-14 04:11:50|14282|14280|14283.6|14281.6|14284|14282|14282|14280|16
1644811920000|2022-02-14 04:12:00|14283.7|14281.7|14284.6|14282.6|14284.6|14282.6|14283|14281|7
1644811930000|2022-02-14 04:12:10|14285|14283|14284.7|14282.7|14285.6|14283.6|14284.7|14282.7|10
1644811940000|2022-02-14 04:12:20|14284.9|14282.9|14284.1|14282.1|14285.7|14283.7|14284.1|14282.1|9
1644811950000|2022-02-14 04:12:30|14284|14282|14283.4|14281.4|14284|14282|14282.7|14280.7|4
1644811960000|2022-02-14 04:12:40|14283.5|14281.5|14283.4|14281.4|14284.2|14282.2|14283.4|14281.4|10
1644811970000|2022-02-14 04:12:50|14283|14281|14283.1|14281.1|14283.7|14281.7|14282.7|14280.7|9
1644811980000|2022-02-14 04:13:00|14283.9|14281.9|14286|14284|14286.4|14284.4|14283.9|14281.9|12
1644811990000|2022-02-14 04:13:10|14285.9|14283.9|14285.9|14283.9|14286|14284|14285.9|14283.9|0
1644812000000|2022-02-14 04:13:20|14286|14284|14285.4|14283.4|14286|14284|14285.2|14283.2|1
1644812010000|2022-02-14 04:13:30|14285.5|14283.5|14285.6|14283.6|14285.6|14283.6|14284.7|14282.7|0
1644812020000|2022-02-14 04:13:40|14285.5|14283.5|14284.7|14282.7|14285.5|14283.5|14284.7|14282.7|0
1644812030000|2022-02-14 04:13:50|14284.9|14282.9|14284.2|14282.2|14285.1|14283.1|14284.2|14282.2|0
1644812040000|2022-02-14 04:14:00|14284.4|14282.4|14285.1|14283.1|14285.7|14283.7|14284.2|14282.2|6
1644812050000|2022-02-14 04:14:10|14285.2|14283.2|14285.7|14283.7|14285.9|14283.9|14285.2|14283.2|0
1644812060000|2022-02-14 04:14:20|14285.9|14283.9|14286.5|14284.5|14286.6|14284.6|14285.7|14283.7|9
1644812070000|2022-02-14 04:14:30|14286.6|14284.6|14286.2|14284.2|14287.1|14285.1|14286.2|14284.2|6
1644812080000|2022-02-14 04:14:40|14286.4|14284.4|14286.5|14284.5|14286.9|14284.9|14286|14284|3
1644812090000|2022-02-14 04:14:50|14286.2|14284.2|14285.6|14283.6|14286.2|14284.2|14285.2|14283.2|11
1644812100000|2022-02-14 04:15:00|14285.1|14283.1|14286.2|14284.2|14286.2|14284.2|14284.5|14282.5|8
1644812110000|2022-02-14 04:15:10|14286.4|14284.4|14294.7|14292.7|14294.9|14292.9|14286.1|14284.1|149
1644812120000|2022-02-14 04:15:20|14294.6|14292.6|14296.5|14294.5|14297.1|14295.1|14294.5|14292.5|18
1644812130000|2022-02-14 04:15:30|14296.4|14294.4|14296.9|14294.9|14297.1|14295.1|14295.4|14293.4|21
1644812140000|2022-02-14 04:15:40|14296.5|14294.5|14292.6|14290.6|14297.9|14295.9|14292.6|14290.6|86
1644812150000|2022-02-14 04:15:50|14292.7|14290.7|14291|14289|14292.9|14290.9|14290.4|14288.4|29
1644812160000|2022-02-14 04:16:00|14291.2|14289.2|14293.5|14291.5|14293.5|14291.5|14289.9|14287.9|26
1644812170000|2022-02-14 04:16:10|14293.4|14291.4|14292.7|14290.7|14293.5|14291.5|14292.2|14290.2|12
1644812180000|2022-02-14 04:16:20|14292.6|14290.6|14292|14290|14292.9|14290.9|14291.1|14289.1|11
1644812190000|2022-02-14 04:16:30|14292.1|14290.1|14292.4|14290.4|14292.4|14290.4|14291.7|14289.7|5
1644812200000|2022-02-14 04:16:40|14292.2|14290.2|14292|14290|14292.2|14290.2|14291.7|14289.7|3
1644812210000|2022-02-14 04:16:50|14291.9|14289.9|14291|14289|14291.9|14289.9|14291|14289|3
1644812220000|2022-02-14 04:17:00|14290.7|14288.7|14290.9|14288.9|14291|14289|14290.4|14288.4|0
1644812230000|2022-02-14 04:17:10|14290.7|14288.7|14287.7|14285.7|14290.7|14288.7|14287.7|14285.7|30
1644812240000|2022-02-14 04:17:20|14288.6|14286.6|14289.5|14287.5|14289.7|14287.7|14288.6|14286.6|7
1644812250000|2022-02-14 04:17:30|14289.6|14287.6|14289.5|14287.5|14289.6|14287.6|14289|14287|2
1644812260000|2022-02-14 04:17:40|14289.6|14287.6|14290.6|14288.6|14291|14289|14289.5|14287.5|9
1644812270000|2022-02-14 04:17:50|14290.5|14288.5|14290.4|14288.4|14290.7|14288.7|14290.4|14288.4|0
1644812280000|2022-02-14 04:18:00|14291|14289|14290.5|14288.5|14291|14289|14290.5|14288.5|2
1644812290000|2022-02-14 04:18:10|14290.4|14288.4|14290.6|14288.6|14290.6|14288.6|14290.2|14288.2|3
1644812300000|2022-02-14 04:18:20|14290.5|14288.5|14291.5|14289.5|14291.5|14289.5|14290.4|14288.4|11
1644812310000|2022-02-14 04:18:30|14292.7|14290.7|14291.7|14289.7|14292.7|14290.7|14291.5|14289.5|8
1644812320000|2022-02-14 04:18:40|14291.9|14289.9|14289.5|14287.5|14291.9|14289.9|14289.2|14287.2|15
1644812330000|2022-02-14 04:18:50|14289.4|14287.4|14289|14287|14289.4|14287.4|14288.9|14286.9|2
1644812340000|2022-02-14 04:19:00|14289.2|14287.2|14288.1|14286.1|14289.5|14287.5|14287.9|14285.9|8
1644812350000|2022-02-14 04:19:10|14287.1|14285.1|14285.2|14283.2|14287.1|14285.1|14285.1|14283.1|26
1644812360000|2022-02-14 04:19:20|14285.4|14283.4|14285.6|14283.6|14285.7|14283.7|14285.4|14283.4|8
1644812370000|2022-02-14 04:19:30|14285.5|14283.5|14283.5|14281.5|14285.5|14283.5|14283.2|14281.2|39
1644812380000|2022-02-14 04:19:40|14284|14282|14282.1|14280.1|14284|14282|14282|14280|27
1644812390000|2022-02-14 04:19:50|14282|14280|14281.2|14279.2|14282.1|14280.1|14280.7|14278.7|25
1644812400000|2022-02-14 04:20:00|14281.5|14279.5|14283|14281|14283|14281|14281.2|14279.2|24
1644812410000|2022-02-14 04:20:10|14282.9|14280.9|14282.9|14280.9|14283.5|14281.5|14282.7|14280.7|1
1644812420000|2022-02-14 04:20:20|14283.2|14281.2|14283.1|14281.1|14284.4|14282.4|14283.1|14281.1|9
1644812430000|2022-02-14 04:20:30|14283.2|14281.2|14283.2|14281.2|14283.6|14281.6|14282.9|14280.9|2
1644812440000|2022-02-14 04:20:40|14283|14281|14283|14281|14283.9|14281.9|14282.9|14280.9|11
1644812450000|2022-02-14 04:20:50|14282.9|14280.9|14283.4|14281.4|14283.5|14281.5|14282.1|14280.1|10
1644812460000|2022-02-14 04:21:00|14283.5|14281.5|14282.1|14280.1|14283.5|14281.5|14282|14280|3
1644812470000|2022-02-14 04:21:10|14282.2|14280.2|14281.2|14279.2|14282.4|14280.4|14280.9|14278.9|110
1644812480000|2022-02-14 04:21:20|14282.4|14280.4|14284.6|14282.6|14285|14283|14282.1|14280.1|24
1644812490000|2022-02-14 04:21:30|14284.7|14282.7|14285|14283|14285.2|14283.2|14284.7|14282.7|0
1644812500000|2022-02-14 04:21:40|14284.9|14282.9|14284.1|14282.1|14284.9|14282.9|14283.5|14281.5|3
1644812510000|2022-02-14 04:21:50|14284.2|14282.2|14284|14282|14284.5|14282.5|14284|14282|1
1644812520000|2022-02-14 04:22:00|14284.1|14282.1|14285|14283|14285|14283|14284.1|14282.1|1
1644812530000|2022-02-14 04:22:10|14285.1|14283.1|14284.6|14282.6|14286.1|14284.1|14284.2|14282.2|10
1644812540000|2022-02-14 04:22:20|14284.7|14282.7|14284.1|14282.1|14285.1|14283.1|14283.7|14281.7|1
1644812550000|2022-02-14 04:22:30|14284.2|14282.2|14285.1|14283.1|14285.1|14283.1|14284.2|14282.2|0
1644812560000|2022-02-14 04:22:40|14285|14283|14285.1|14283.1|14286.1|14284.1|14284.7|14282.7|4
1644812570000|2022-02-14 04:22:50|14285.2|14283.2|14285.1|14283.1|14285.5|14283.5|14284.9|14282.9|0
1644812580000|2022-02-14 04:23:00|14285|14283|14285.5|14283.5|14285.5|14283.5|14284.1|14282.1|5
1644812590000|2022-02-14 04:23:10|14285.4|14283.4|14286|14284|14286|14284|14285|14283|1
1644812600000|2022-02-14 04:23:20|14285.6|14283.6|14286|14284|14286|14284|14285.6|14283.6|3
1644812610000|2022-02-14 04:23:30|14285.6|14283.6|14285.1|14283.1|14285.6|14283.6|14284.9|14282.9|3
1644812620000|2022-02-14 04:23:40|14285.2|14283.2|14286.1|14284.1|14286.1|14284.1|14285.2|14283.2|1
1644812630000|2022-02-14 04:23:50|14286|14284|14285.4|14283.4|14286|14284|14284.9|14282.9|1
1644812640000|2022-02-14 04:24:00|14285.6|14283.6|14286|14284|14286|14284|14285.6|14283.6|2
1644812650000|2022-02-14 04:24:10|14286.1|14284.1|14286.6|14284.6|14286.6|14284.6|14285.9|14283.9|5
1644812660000|2022-02-14 04:24:20|14286.7|14284.7|14287.2|14285.2|14287.2|14285.2|14286.7|14284.7|3
1644812670000|2022-02-14 04:24:30|14287.4|14285.4|14286.9|14284.9|14287.6|14285.6|14286.9|14284.9|8
1644812680000|2022-02-14 04:24:40|14287|14285|14286.9|14284.9|14287|14285|14286.9|14284.9|1
1644812700000|2022-02-14 04:25:00|14287|14285|14287.4|14285.4|14287.4|14285.4|14287|14285|3
1644812710000|2022-02-14 04:25:10|14287.1|14285.1|14287|14285|14287.7|14285.7|14286.9|14284.9|4
1644812720000|2022-02-14 04:25:20|14286.9|14284.9|14285.4|14283.4|14286.9|14284.9|14285.2|14283.2|12
1644812730000|2022-02-14 04:25:30|14285.2|14283.2|14284.1|14282.1|14285.4|14283.4|14284.1|14282.1|7
1644812740000|2022-02-14 04:25:40|14284.5|14282.5|14285|14283|14285.1|14283.1|14284.2|14282.2|2
1644812750000|2022-02-14 04:25:50|14284.9|14282.9|14284.2|14282.2|14284.9|14282.9|14283.5|14281.5|4
1644812760000|2022-02-14 04:26:00|14284.1|14282.1|14284.1|14282.1|14284.9|14282.9|14283.9|14281.9|4
1644812770000|2022-02-14 04:26:10|14283.7|14281.7|14283.7|14281.7|14283.9|14281.9|14283.5|14281.5|3
1644812780000|2022-02-14 04:26:20|14283.9|14281.9|14284|14282|14284.1|14282.1|14283.6|14281.6|2
1644812790000|2022-02-14 04:26:30|14283.9|14281.9|14283.1|14281.1|14284|14282|14283|14281|9
1644812800000|2022-02-14 04:26:40|14283.2|14281.2|14283.2|14281.2|14283.6|14281.6|14283.1|14281.1|3
1644812810000|2022-02-14 04:26:50|14283.4|14281.4|14282.9|14280.9|14283.4|14281.4|14282.9|14280.9|6
1644812820000|2022-02-14 04:27:00|14282.4|14280.4|14282.4|14280.4|14282.6|14280.6|14282.2|14280.2|1
1644812830000|2022-02-14 04:27:10|14282.5|14280.5|14282.4|14280.4|14282.6|14280.6|14282.1|14280.1|3
1644812840000|2022-02-14 04:27:20|14282.5|14280.5|14283.5|14281.5|14283.5|14281.5|14282.4|14280.4|13
1644812850000|2022-02-14 04:27:30|14283.9|14281.9|14284.7|14282.7|14285|14283|14283.9|14281.9|10
1644812860000|2022-02-14 04:27:40|14284.6|14282.6|14284.7|14282.7|14284.7|14282.7|14284.6|14282.6|1
1644812870000|2022-02-14 04:27:50|14284.9|14282.9|14283.5|14281.5|14285|14283|14283.4|14281.4|14
1644812880000|2022-02-14 04:28:00|14283.6|14281.6|14283.6|14281.6|14284|14282|14283.5|14281.5|6
1644812890000|2022-02-14 04:28:10|14283.7|14281.7|14284|14282|14284.2|14282.2|14283.4|14281.4|5
1644812900000|2022-02-14 04:28:20|14283.9|14281.9|14283.9|14281.9|14284.1|14282.1|14283.6|14281.6|3
1644812910000|2022-02-14 04:28:30|14284.1|14282.1|14283.7|14281.7|14284.1|14282.1|14283.7|14281.7|10
1644812920000|2022-02-14 04:28:40|14283.9|14281.9|14285.2|14283.2|14285.6|14283.6|14283.9|14281.9|7
1644812930000|2022-02-14 04:28:50|14285.1|14283.1|14285.5|14283.5|14285.5|14283.5|14285.1|14283.1|2
1644812940000|2022-02-14 04:29:00|14285|14283|14287.4|14285.4|14287.5|14285.5|14285|14283|22
1644812950000|2022-02-14 04:29:10|14287.5|14285.5|14289|14287|14289.4|14287.4|14287.5|14285.5|24
1644812960000|2022-02-14 04:29:20|14288.7|14286.7|14287.5|14285.5|14289.1|14287.1|14287.4|14285.4|4
1644812970000|2022-02-14 04:29:30|14287.4|14285.4|14286.7|14284.7|14287.4|14285.4|14286.5|14284.5|2
1644812980000|2022-02-14 04:29:40|14286.5|14284.5|14286.7|14284.7|14287|14285|14286.2|14284.2|2
1644812990000|2022-02-14 04:29:50|14286.6|14284.6|14286.9|14284.9|14286.9|14284.9|14286.5|14284.5|0
1644813000000|2022-02-14 04:30:00|14286.7|14284.7|14286.5|14284.5|14286.7|14284.7|14286.1|14284.1|6
1644813010000|2022-02-14 04:30:10|14286.6|14284.6|14287.4|14285.4|14287.4|14285.4|14286|14284|7
1644813020000|2022-02-14 04:30:20|14287.2|14285.2|14287.5|14285.5|14288|14286|14287.1|14285.1|4
1644813030000|2022-02-14 04:30:30|14287.7|14285.7|14287.5|14285.5|14287.7|14285.7|14287.5|14285.5|3
1644813040000|2022-02-14 04:30:40|14287.4|14285.4|14287.1|14285.1|14287.6|14285.6|14286.9|14284.9|2
1644813050000|2022-02-14 04:30:50|14286.9|14284.9|14287.7|14285.7|14287.7|14285.7|14286.9|14284.9|2
1644813060000|2022-02-14 04:31:00|14288|14286|14289|14287|14289|14287|14287.7|14285.7|2
1644813070000|2022-02-14 04:31:10|14289.1|14287.1|14291.9|14289.9|14292.1|14290.1|14288.7|14286.7|45
1644813080000|2022-02-14 04:31:20|14291.6|14289.6|14290.4|14288.4|14291.9|14289.9|14290.4|14288.4|9
1644813090000|2022-02-14 04:31:30|14290.2|14288.2|14290.1|14288.1|14290.6|14288.6|14290.1|14288.1|6
1644813100000|2022-02-14 04:31:40|14289.2|14287.2|14289.1|14287.1|14289.5|14287.5|14289|14287|6
1644813110000|2022-02-14 04:31:50|14289.2|14287.2|14288.4|14286.4|14289.2|14287.2|14288.2|14286.2|4
1644813120000|2022-02-14 04:32:00|14288.5|14286.5|14288.4|14286.4|14288.7|14286.7|14288.4|14286.4|1
1644813130000|2022-02-14 04:32:10|14288.5|14286.5|14288.7|14286.7|14289|14287|14288.5|14286.5|2
1644813140000|2022-02-14 04:32:20|14288.9|14286.9|14288.7|14286.7|14289|14287|14288.6|14286.6|0
1644813150000|2022-02-14 04:32:30|14288.6|14286.6|14288.5|14286.5|14288.6|14286.6|14288.5|14286.5|2
1644813160000|2022-02-14 04:32:40|14288.6|14286.6|14290|14288|14290|14288|14288.6|14286.6|19
1644813170000|2022-02-14 04:32:50|14289.1|14287.1|14289.1|14287.1|14289.2|14287.2|14289|14287|3
1644813180000|2022-02-14 04:33:00|14289|14287|14288.7|14286.7|14289.1|14287.1|14288.5|14286.5|10
1644813190000|2022-02-14 04:33:10|14288.6|14286.6|14289.1|14287.1|14289.2|14287.2|14288.6|14286.6|4
1644813200000|2022-02-14 04:33:20|||||||||1
1644813210000|2022-02-14 04:33:30|14288.9|14286.9|14289.1|14287.1|14289.1|14287.1|14288.9|14286.9|2
1644813220000|2022-02-14 04:33:40|14289|14287|14287.6|14285.6|14289.2|14287.2|14287.2|14285.2|17
1644813230000|2022-02-14 04:33:50|14287.7|14285.7|14287.5|14285.5|14287.7|14285.7|14287|14285|6
1644813240000|2022-02-14 04:34:00|14287.6|14285.6|14287|14285|14287.6|14285.6|14287|14285|6
1644813250000|2022-02-14 04:34:10|14286.7|14284.7|14285.9|14283.9|14286.9|14284.9|14285.6|14283.6|13
1644813260000|2022-02-14 04:34:20|14286|14284|14285.9|14283.9|14286.6|14284.6|14285.9|14283.9|7
1644813270000|2022-02-14 04:34:30|14285.7|14283.7|14284.6|14282.6|14285.7|14283.7|14284.6|14282.6|5
1644813280000|2022-02-14 04:34:40|14284.5|14282.5|14284.1|14282.1|14285.4|14283.4|14284.1|14282.1|25
1644813290000|2022-02-14 04:34:50|14284.4|14282.4|14286.7|14284.7|14286.7|14284.7|14284.4|14282.4|12
1644813300000|2022-02-14 04:35:00|14286.6|14284.6|14286.6|14284.6|14286.7|14284.7|14286.5|14284.5|3
1644813310000|2022-02-14 04:35:10|14286.7|14284.7|14285.2|14283.2|14286.7|14284.7|14285.2|14283.2|3
1644813320000|2022-02-14 04:35:20|14285.5|14283.5|14284.5|14282.5|14286.7|14284.7|14284.4|14282.4|10
1644813330000|2022-02-14 04:35:30|14284.7|14282.7|14284.7|14282.7|14284.9|14282.9|14284.4|14282.4|3
1644813340000|2022-02-14 04:35:40|14284.9|14282.9|14285.4|14283.4|14285.4|14283.4|14284.4|14282.4|11
1644813350000|2022-02-14 04:35:50|14285.2|14283.2|14283.5|14281.5|14285.4|14283.4|14283.5|14281.5|13
1644813360000|2022-02-14 04:36:00|14283.4|14281.4|14281.6|14279.6|14283.7|14281.7|14281.4|14279.4|12
1644813370000|2022-02-14 04:36:10|14281.7|14279.7|14282.2|14280.2|14282.5|14280.5|14281.6|14279.6|7
1644813380000|2022-02-14 04:36:20|14282.7|14280.7|14282.9|14280.9|14283.4|14281.4|14282.4|14280.4|6
1644813390000|2022-02-14 04:36:30|14282.5|14280.5|14282|14280|14282.9|14280.9|14281.6|14279.6|1
1644813400000|2022-02-14 04:36:40|14281.9|14279.9|14281.2|14279.2|14282|14280|14280.9|14278.9|14
1644813410000|2022-02-14 04:36:50|14281.1|14279.1|14282|14280|14282|14280|14280.7|14278.7|5
1644813420000|2022-02-14 04:37:00|14281.9|14279.9|14281|14279|14281.9|14279.9|14280.7|14278.7|1
1644813430000|2022-02-14 04:37:10|14280.9|14278.9|14278.1|14276.1|14280.9|14278.9|14272.7|14270.7|153
1644813440000|2022-02-14 04:37:20|14278.6|14276.6|14278.7|14276.7|14279.2|14277.2|14278.6|14276.6|6
1644813450000|2022-02-14 04:37:30|14278.6|14276.6|14278.2|14276.2|14279.4|14277.4|14278.2|14276.2|16
1644813460000|2022-02-14 04:37:40|14278.4|14276.4|14280.4|14278.4|14280.4|14278.4|14278.4|14276.4|8
1644813470000|2022-02-14 04:37:50|14280.2|14278.2|14280.1|14278.1|14280.4|14278.4|14279.9|14277.9|2
1644813480000|2022-02-14 04:38:00|14280.2|14278.2|14279.1|14277.1|14280.2|14278.2|14279.1|14277.1|10
1644813490000|2022-02-14 04:38:10|14279|14277|14280.6|14278.6|14280.7|14278.7|14278.7|14276.7|6
1644813500000|2022-02-14 04:38:20|14280.7|14278.7|14279.4|14277.4|14281.2|14279.2|14279.4|14277.4|7
1644813510000|2022-02-14 04:38:30|14279.2|14277.2|14278.4|14276.4|14279.5|14277.5|14278.4|14276.4|3
1644813520000|2022-02-14 04:38:40|14278.2|14276.2|14276.6|14274.6|14278.2|14276.2|14276.1|14274.1|13
1644813530000|2022-02-14 04:38:50|14276.5|14274.5|14274.2|14272.2|14276.5|14274.5|14273.2|14271.2|40
1644813540000|2022-02-14 04:39:00|14274.6|14272.6|14276.2|14274.2|14276.9|14274.9|14274.2|14272.2|14
1644813550000|2022-02-14 04:39:10|14276.4|14274.4|14276.2|14274.2|14276.9|14274.9|14276.2|14274.2|3
1644813560000|2022-02-14 04:39:20|14276.4|14274.4|14275.6|14273.6|14276.4|14274.4|14275.6|14273.6|11
1644813570000|2022-02-14 04:39:30|14275.9|14273.9|14276.6|14274.6|14276.9|14274.9|14275.6|14273.6|3
1644813580000|2022-02-14 04:39:40|14276.7|14274.7|14277|14275|14277|14275|14276.4|14274.4|1
1644813590000|2022-02-14 04:39:50|14276.9|14274.9|14277|14275|14277.1|14275.1|14276.6|14274.6|3
1644813600000|2022-02-14 04:40:00|14276.9|14274.9|14276.6|14274.6|14278.5|14276.5|14276.4|14274.4|4
1644813610000|2022-02-14 04:40:10|14276.7|14274.7|14276.1|14274.1|14276.9|14274.9|14276.1|14274.1|2
1644813620000|2022-02-14 04:40:20|14276|14274|14267.6|14265.6|14276|14274|14267.1|14265.1|162
1644813630000|2022-02-14 04:40:30|14268|14266|14269.9|14267.9|14271.6|14269.6|14267.4|14265.4|34
1644813640000|2022-02-14 04:40:40|14270|14268|14271.6|14269.6|14271.9|14269.9|14269.9|14267.9|8
1644813650000|2022-02-14 04:40:50|14271.7|14269.7|14272|14270|14272.9|14270.9|14271.6|14269.6|15
1644813660000|2022-02-14 04:41:00|14271.7|14269.7|14274.5|14272.5|14274.9|14272.9|14271.7|14269.7|14
1644813670000|2022-02-14 04:41:10|14274.6|14272.6|14275.4|14273.4|14275.5|14273.5|14273.7|14271.7|7
1644813680000|2022-02-14 04:41:20|14275.2|14273.2|14275.4|14273.4|14275.5|14273.5|14275.1|14273.1|0
1644813690000|2022-02-14 04:41:30|14275.2|14273.2|14275.9|14273.9|14276.2|14274.2|14275.1|14273.1|4
1644813700000|2022-02-14 04:41:40|14275.6|14273.6|14274.2|14272.2|14275.6|14273.6|14274.2|14272.2|3
1644813710000|2022-02-14 04:41:50|14274.5|14272.5|14273.7|14271.7|14275|14273|14273.7|14271.7|4
1644813720000|2022-02-14 04:42:00|14273.5|14271.5|14270.7|14268.7|14273.5|14271.5|14270.6|14268.6|9
1644813730000|2022-02-14 04:42:10|14270.5|14268.5|14270.5|14268.5|14271.6|14269.6|14270.5|14268.5|10
1644813740000|2022-02-14 04:42:20|14270.6|14268.6|14270.4|14268.4|14271.9|14269.9|14270.4|14268.4|6
1644813750000|2022-02-14 04:42:30|14270.1|14268.1|14271.4|14269.4|14271.5|14269.5|14269.4|14267.4|21
1644813760000|2022-02-14 04:42:40|14271.2|14269.2|14272.9|14270.9|14273|14271|14271.2|14269.2|2
1644813770000|2022-02-14 04:42:50|14273|14271|14273.1|14271.1|14273.7|14271.7|14272.7|14270.7|4
1644813780000|2022-02-14 04:43:00|14273.4|14271.4|14272.2|14270.2|14273.4|14271.4|14272.1|14270.1|4
1644813790000|2022-02-14 04:43:10|14272.1|14270.1|14271.4|14269.4|14272.1|14270.1|14271.1|14269.1|0
1644813800000|2022-02-14 04:43:20|14271.5|14269.5|14272.2|14270.2|14272.2|14270.2|14271.5|14269.5|0
1644813810000|2022-02-14 04:43:30|14272.1|14270.1|14272.2|14270.2|14272.2|14270.2|14271.9|14269.9|1
1644813820000|2022-02-14 04:43:40|14272.4|14270.4|14273.5|14271.5|14273.5|14271.5|14272.4|14270.4|2
1644813830000|2022-02-14 04:43:50|14274.5|14272.5|14274.1|14272.1|14274.7|14272.7|14274.1|14272.1|7
1644813840000|2022-02-14 04:44:00|14275.4|14273.4|14275|14273|14275.4|14273.4|14274.4|14272.4|4
1644813850000|2022-02-14 04:44:10|14274.9|14272.9|14276.1|14274.1|14276.1|14274.1|14274.6|14272.6|8
1644813860000|2022-02-14 04:44:20|14276.5|14274.5|14278.2|14276.2|14278.9|14276.9|14276.5|14274.5|24
1644813870000|2022-02-14 04:44:30|14278.1|14276.1|14278|14276|14278.6|14276.6|14277.9|14275.9|6
1644813880000|2022-02-14 04:44:40|14277.9|14275.9|14277.5|14275.5|14277.9|14275.9|14277.5|14275.5|3
1644813890000|2022-02-14 04:44:50|14277.7|14275.7|14278.2|14276.2|14278.9|14276.9|14277.7|14275.7|4
1644813900000|2022-02-14 04:45:00|14278.6|14276.6|14278.1|14276.1|14278.6|14276.6|14278|14276|4
1644813910000|2022-02-14 04:45:10|14278.6|14276.6|14281|14279|14281.2|14279.2|14278.6|14276.6|19
1644813920000|2022-02-14 04:45:20|14281.1|14279.1|14280.2|14278.2|14282|14280|14279.9|14277.9|23
1644813930000|2022-02-14 04:45:30|14280|14278|14279.2|14277.2|14280.2|14278.2|14279.1|14277.1|8
1644813940000|2022-02-14 04:45:40|14279.4|14277.4|14277.5|14275.5|14279.5|14277.5|14277.5|14275.5|18
1644813950000|2022-02-14 04:45:50|14277.6|14275.6|14279|14277|14279.1|14277.1|14277.6|14275.6|3
1644813960000|2022-02-14 04:46:00|14279.1|14277.1|14279.4|14277.4|14279.6|14277.6|14279|14277|6
1644813970000|2022-02-14 04:46:10|14279.5|14277.5|14280|14278|14280|14278|14279.5|14277.5|1
1644813980000|2022-02-14 04:46:20|14280.1|14278.1|14280.4|14278.4|14280.6|14278.6|14280|14278|2
1644813990000|2022-02-14 04:46:30|14280.2|14278.2|14280|14278|14280.2|14278.2|14279.7|14277.7|4
1644814000000|2022-02-14 04:46:40|14279.6|14277.6|14279.6|14277.6|14279.6|14277.6|14279.6|14277.6|1
1644814010000|2022-02-14 04:46:50|14279.7|14277.7|14284|14282|14284|14282|14279.7|14277.7|26
1644814020000|2022-02-14 04:47:00|14284.1|14282.1|14282.1|14280.1|14284.1|14282.1|14282.1|14280.1|13
1644814030000|2022-02-14 04:47:10|14282|14280|14281.7|14279.7|14282.1|14280.1|14281.4|14279.4|4
1644814040000|2022-02-14 04:47:20|14281.6|14279.6|14281.4|14279.4|14281.6|14279.6|14281.4|14279.4|0
1644814050000|2022-02-14 04:47:30|14281.5|14279.5|14281.9|14279.9|14282.1|14280.1|14281.4|14279.4|2
1644814060000|2022-02-14 04:47:40|14281|14279|14280.9|14278.9|14281.4|14279.4|14280.9|14278.9|4
1644814070000|2022-02-14 04:47:50|14281|14279|14281.7|14279.7|14281.9|14279.9|14281|14279|2
1644814080000|2022-02-14 04:48:00|14281.6|14279.6|14281.2|14279.2|14282.1|14280.1|14281.1|14279.1|4
1644814090000|2022-02-14 04:48:10|14281.1|14279.1|14281|14279|14281.4|14279.4|14281|14279|1
1644814100000|2022-02-14 04:48:20|14280.9|14278.9|14280.7|14278.7|14281.1|14279.1|14280.4|14278.4|7
1644814110000|2022-02-14 04:48:30|14280.9|14278.9|14280.4|14278.4|14280.9|14278.9|14280.4|14278.4|0
1644814120000|2022-02-14 04:48:40|14280.2|14278.2|14280.2|14278.2|14280.7|14278.7|14280.1|14278.1|2
1644814130000|2022-02-14 04:48:50|14280.4|14278.4|14280.1|14278.1|14280.6|14278.6|14280.1|14278.1|0
1644814140000|2022-02-14 04:49:00|14280.2|14278.2|14280.2|14278.2|14280.4|14278.4|14280.1|14278.1|0
1644814150000|2022-02-14 04:49:10|14280.4|14278.4|14280.5|14278.5|14280.7|14278.7|14280.4|14278.4|1
1644814160000|2022-02-14 04:49:20|14280.6|14278.6|14280|14278|14280.7|14278.7|14280|14278|3
1644814170000|2022-02-14 04:49:30|14280.1|14278.1|14278.5|14276.5|14280.4|14278.4|14278.5|14276.5|20
1644814180000|2022-02-14 04:49:40|14278.6|14276.6|14279.5|14277.5|14279.9|14277.9|14278.6|14276.6|5
1644814190000|2022-02-14 04:49:50|14279.2|14277.2|14279.9|14277.9|14279.9|14277.9|14279|14277|4
1644814200000|2022-02-14 04:50:00|14279.7|14277.7|14278.6|14276.6|14279.7|14277.7|14278.4|14276.4|5
1644814210000|2022-02-14 04:50:10|14278.7|14276.7|14280.1|14278.1|14280.4|14278.4|14278.7|14276.7|12
1644814220000|2022-02-14 04:50:20|14280.2|14278.2|14280|14278|14280.7|14278.7|14280|14278|3
1644814230000|2022-02-14 04:50:30|14279.9|14277.9|14280|14278|14280.2|14278.2|14279.1|14277.1|6
1644814240000|2022-02-14 04:50:40|14279.9|14277.9|14279.7|14277.7|14280.4|14278.4|14279.5|14277.5|0
1644814250000|2022-02-14 04:50:50|14279.6|14277.6|14281.9|14279.9|14282.2|14280.2|14279.6|14277.6|5
1644814260000|2022-02-14 04:51:00|14282|14280|14280.9|14278.9|14282.1|14280.1|14280.6|14278.6|9
1644814270000|2022-02-14 04:51:10|14281.4|14279.4|14280.9|14278.9|14281.4|14279.4|14280.7|14278.7|4
1644814280000|2022-02-14 04:51:20|14281|14279|14281|14279|14281.2|14279.2|14280.7|14278.7|0
1644814290000|2022-02-14 04:51:30|14280.4|14278.4|14280.1|14278.1|14280.7|14278.7|14280.1|14278.1|2
1644814300000|2022-02-14 04:51:40|14280|14278|14280|14278|14280|14278|14279.9|14277.9|0
1644814310000|2022-02-14 04:51:50|14279.7|14277.7|14280.6|14278.6|14281.4|14279.4|14279.6|14277.6|13
1644814320000|2022-02-14 04:52:00|14280.5|14278.5|14280.5|14278.5|14280.9|14278.9|14280.4|14278.4|1
1644814330000|2022-02-14 04:52:10|14280.4|14278.4|14280.4|14278.4|14280.4|14278.4|14279.9|14277.9|2
1644814340000|2022-02-14 04:52:20|14280.2|14278.2|14280|14278|14280.2|14278.2|14279.6|14277.6|3
1644814350000|2022-02-14 04:52:30|14279.6|14277.6|14279.7|14277.7|14279.7|14277.7|14279.6|14277.6|1
1644814360000|2022-02-14 04:52:40|14279.6|14277.6|14279.4|14277.4|14279.6|14277.6|14279.4|14277.4|1
1644814370000|2022-02-14 04:52:50|14279.5|14277.5|14279.5|14277.5|14279.6|14277.6|14279.2|14277.2|2
1644814380000|2022-02-14 04:53:00|14279.7|14277.7|14279.7|14277.7|14279.7|14277.7|14278.9|14276.9|6
1644814390000|2022-02-14 04:53:10|14279.6|14277.6|14279.5|14277.5|14279.6|14277.6|14279.4|14277.4|3
1644814400000|2022-02-14 04:53:20|14279.6|14277.6|14280.5|14278.5|14280.9|14278.9|14279.4|14277.4|10
1644814410000|2022-02-14 04:53:30|14280.9|14278.9|14281.5|14279.5|14282|14280|14280.7|14278.7|14
1644814420000|2022-02-14 04:53:40|14281.6|14279.6|14282.4|14280.4|14282.5|14280.5|14281.6|14279.6|8
1644814430000|2022-02-14 04:53:50|14282.5|14280.5|14282.6|14280.6|14283.7|14281.7|14282.4|14280.4|30
1644814440000|2022-02-14 04:54:00|14282.7|14280.7|14282.6|14280.6|14283|14281|14282|14280|3
1644814450000|2022-02-14 04:54:10|14282.2|14280.2|14282.1|14280.1|14282.2|14280.2|14282|14280|0
1644814460000|2022-02-14 04:54:20|14282.4|14280.4|14283|14281|14283.2|14281.2|14281.6|14279.6|9
1644814470000|2022-02-14 04:54:30|14282.9|14280.9|14282.1|14280.1|14282.9|14280.9|14282.1|14280.1|3
1644814480000|2022-02-14 04:54:40|14281.9|14279.9|14281.9|14279.9|14282.1|14280.1|14281.7|14279.7|1
1644814490000|2022-02-14 04:54:50|14282|14280|14283.2|14281.2|14283.2|14281.2|14281.9|14279.9|14
1644814500000|2022-02-14 04:55:00|14283.4|14281.4|14283|14281|14283.5|14281.5|14283|14281|0
1644814510000|2022-02-14 04:55:10|14283.1|14281.1|14283.5|14281.5|14283.5|14281.5|14282.9|14280.9|3
1644814520000|2022-02-14 04:55:20|14283.2|14281.2|14283.5|14281.5|14283.5|14281.5|14283|14281|1
1644814530000|2022-02-14 04:55:30|14283.4|14281.4|14283.5|14281.5|14283.6|14281.6|14283.2|14281.2|3
1644814540000|2022-02-14 04:55:40|14283.6|14281.6|14283.9|14281.9|14284.4|14282.4|14283.6|14281.6|12
1644814550000|2022-02-14 04:55:50|14283.7|14281.7|14284.2|14282.2|14284.2|14282.2|14283.5|14281.5|2
1644814560000|2022-02-14 04:56:00|14284.4|14282.4|14283.4|14281.4|14284.6|14282.6|14283.4|14281.4|8
1644814570000|2022-02-14 04:56:10|14283.5|14281.5|14282.6|14280.6|14283.7|14281.7|14282.6|14280.6|15
1644814580000|2022-02-14 04:56:20|14282.5|14280.5|14283.9|14281.9|14283.9|14281.9|14281.7|14279.7|8
1644814590000|2022-02-14 04:56:30|14283.7|14281.7|14284.5|14282.5|14284.5|14282.5|14283.6|14281.6|0
1644814600000|2022-02-14 04:56:40|14284.4|14282.4|14284.2|14282.2|14284.5|14282.5|14283.9|14281.9|2
1644814610000|2022-02-14 04:56:50|14284.4|14282.4|14284.1|14282.1|14285.9|14283.9|14284.1|14282.1|23
1644814620000|2022-02-14 04:57:00|14284.2|14282.2|14284|14282|14284.2|14282.2|14283.6|14281.6|1
1644814630000|2022-02-14 04:57:10|14283.7|14281.7|14284|14282|14284.2|14282.2|14283.7|14281.7|0
1644814640000|2022-02-14 04:57:20|14284.1|14282.1|14284.9|14282.9|14285.5|14283.5|14284.1|14282.1|4
1644814650000|2022-02-14 04:57:30|14284.7|14282.7|14284.9|14282.9|14285|14283|14284.5|14282.5|0
1644814660000|2022-02-14 04:57:40|14285.2|14283.2|14286.1|14284.1|14286.2|14284.2|14284.9|14282.9|5
1644814670000|2022-02-14 04:57:50|14286|14284|14285.1|14283.1|14286|14284|14284.7|14282.7|5
1644814680000|2022-02-14 04:58:00|14285.2|14283.2|14285.1|14283.1|14285.6|14283.6|14285.1|14283.1|5
1644814690000|2022-02-14 04:58:10|14285|14283|14285.4|14283.4|14285.4|14283.4|14284|14282|3
1644814700000|2022-02-14 04:58:20|14285.6|14283.6|14285.6|14283.6|14286|14284|14285.2|14283.2|2
1644814710000|2022-02-14 04:58:30|14285.9|14283.9|14287.7|14285.7|14288.1|14286.1|14285.6|14283.6|30
1644814720000|2022-02-14 04:58:40|14287.6|14285.6|14288.2|14286.2|14288.5|14286.5|14286.9|14284.9|20
1644814730000|2022-02-14 04:58:50|14288.4|14286.4|14288.2|14286.2|14288.5|14286.5|14287.7|14285.7|9
1644814740000|2022-02-14 04:59:00|14287.9|14285.9|14287.4|14285.4|14288|14286|14287.4|14285.4|2
1644814750000|2022-02-14 04:59:10|14286.7|14284.7|14283.6|14281.6|14286.7|14284.7|14283|14281|25
1644814760000|2022-02-14 04:59:20|14283.5|14281.5|14283.2|14281.2|14283.7|14281.7|14282.9|14280.9|15
1644814770000|2022-02-14 04:59:30|14283.4|14281.4|14284|14282|14284|14282|14283.1|14281.1|1
1644814780000|2022-02-14 04:59:40|14283.7|14281.7|14284.1|14282.1|14284.1|14282.1|14283.5|14281.5|1
1644814790000|2022-02-14 04:59:50|14284.5|14282.5|14285|14283|14285|14283|14284.5|14282.5|5
1644814800000|2022-02-14 05:00:00|14284.9|14282.9|14284.1|14282.1|14285|14283|14283.7|14281.7|6
1644814810000|2022-02-14 05:00:10|14284.2|14282.2|14283|14281|14284.2|14282.2|14282.9|14280.9|4
1644814820000|2022-02-14 05:00:20|14282.9|14280.9|14283.5|14281.5|14283.9|14281.9|14282.1|14280.1|11
1644814830000|2022-02-14 05:00:30|14284|14282|14284.4|14282.4|14284.5|14282.5|14283.4|14281.4|6
1644814840000|2022-02-14 05:00:40|14283.9|14281.9|14284.7|14282.7|14285.4|14283.4|14283.9|14281.9|4
1644814850000|2022-02-14 05:00:50|14284.9|14282.9|14284.5|14282.5|14285.1|14283.1|14284.5|14282.5|0
1644814860000|2022-02-14 05:01:00|14284.7|14282.7|14285.5|14283.5|14285.5|14283.5|14284.4|14282.4|4
1644814870000|2022-02-14 05:01:10|14285.4|14283.4|14285.6|14283.6|14285.9|14283.9|14285.1|14283.1|2
1644814880000|2022-02-14 05:01:20|14285.7|14283.7|14286.1|14284.1|14286.1|14284.1|14284.7|14282.7|7
1644814890000|2022-02-14 05:01:30|14286.2|14284.2|14287.4|14285.4|14287.6|14285.6|14286.2|14284.2|18
1644814900000|2022-02-14 05:01:40|14287.2|14285.2|14295|14293|14295|14293|14286.9|14284.9|77
1644814910000|2022-02-14 05:01:50|14295.6|14293.6|14301.5|14299.5|14305.1|14303.1|14295.6|14293.6|210
1644814920000|2022-02-14 05:02:00|14301.4|14299.4|14300.5|14298.5|14301.4|14299.4|14298.2|14296.2|55
1644814930000|2022-02-14 05:02:10|14299.9|14297.9|14296.2|14294.2|14300|14298|14296.2|14294.2|39
1644814940000|2022-02-14 05:02:20|14296.4|14294.4|14297|14295|14297.6|14295.6|14296.4|14294.4|10
1644814950000|2022-02-14 05:02:30|14297.4|14295.4|14295.5|14293.5|14297.4|14295.4|14295.5|14293.5|8
1644814960000|2022-02-14 05:02:40|14295.4|14293.4|14295.5|14293.5|14296.2|14294.2|14295.1|14293.1|11
1644814970000|2022-02-14 05:02:50|14295.4|14293.4|14293.4|14291.4|14295.5|14293.5|14293.4|14291.4|11
1644814980000|2022-02-14 05:03:00|14293.2|14291.2|14294.4|14292.4|14294.7|14292.7|14293.2|14291.2|7
1644814990000|2022-02-14 05:03:10|14294.9|14292.9|14295.6|14293.6|14296|14294|14294.4|14292.4|11
1644815000000|2022-02-14 05:03:20|14295.5|14293.5|14293|14291|14295.5|14293.5|14293|14291|12
1644815010000|2022-02-14 05:03:30|14293.1|14291.1|14294.4|14292.4|14294.5|14292.5|14293|14291|10
1644815020000|2022-02-14 05:03:40|14294.2|14292.2|14293.5|14291.5|14294.4|14292.4|14293.2|14291.2|17
1644815030000|2022-02-14 05:03:50|14293.6|14291.6|14293.4|14291.4|14293.9|14291.9|14293.4|14291.4|2
1644815040000|2022-02-14 05:04:00|14293.2|14291.2|14293.4|14291.4|14293.7|14291.7|14292.4|14290.4|3
1644815050000|2022-02-14 05:04:10|14293.5|14291.5|14292.5|14290.5|14293.6|14291.6|14292.5|14290.5|3
1644815060000|2022-02-14 05:04:20|14292.6|14290.6|14292.1|14290.1|14292.7|14290.7|14292|14290|5
1644815070000|2022-02-14 05:04:30|14292.2|14290.2|14292.4|14290.4|14292.5|14290.5|14291.9|14289.9|6
1644815080000|2022-02-14 05:04:40|14292.5|14290.5|14289.7|14287.7|14292.9|14290.9|14289.6|14287.6|39
1644815090000|2022-02-14 05:04:50|14289.9|14287.9|14290|14288|14290.5|14288.5|14289.6|14287.6|2
1644815100000|2022-02-14 05:05:00|14290.2|14288.2|14289.6|14287.6|14290.2|14288.2|14289|14287|25
1644815110000|2022-02-14 05:05:10|14289.5|14287.5|14289.7|14287.7|14290.1|14288.1|14289.1|14287.1|10
1644815120000|2022-02-14 05:05:20|14289.9|14287.9|14291.5|14289.5|14292.1|14290.1|14289.7|14287.7|32
1644815130000|2022-02-14 05:05:30|14291.6|14289.6|14290.7|14288.7|14292.5|14290.5|14290.7|14288.7|4
1644815140000|2022-02-14 05:05:40|14290.9|14288.9|14288.1|14286.1|14291.4|14289.4|14288.1|14286.1|7
1644815150000|2022-02-14 05:05:50|14288|14286|14288.6|14286.6|14289.2|14287.2|14288|14286|16
1644815160000|2022-02-14 05:06:00|14288.2|14286.2|14288.4|14286.4|14289.4|14287.4|14288|14286|6
1644815170000|2022-02-14 05:06:10|14288.2|14286.2|14288.5|14286.5|14288.5|14286.5|14287.1|14285.1|16
1644815180000|2022-02-14 05:06:20|14288.4|14286.4|14289.1|14287.1|14289.4|14287.4|14287.9|14285.9|12
1644815190000|2022-02-14 05:06:30|14288.6|14286.6|14287.7|14285.7|14289.1|14287.1|14287.5|14285.5|9
1644815200000|2022-02-14 05:06:40|14287.6|14285.6|14289|14287|14289.4|14287.4|14287.5|14285.5|4
1644815210000|2022-02-14 05:06:50|14289.1|14287.1|14288|14286|14289.5|14287.5|14287.7|14285.7|7
1644815220000|2022-02-14 05:07:00|14288.2|14286.2|14288.7|14286.7|14289.1|14287.1|14287.9|14285.9|8
1644815230000|2022-02-14 05:07:10|14288.6|14286.6|14289|14287|14289.1|14287.1|14288.5|14286.5|2
1644815240000|2022-02-14 05:07:20|14289.6|14287.6|14289.5|14287.5|14290|14288|14289.4|14287.4|4
1644815250000|2022-02-14 05:07:30|14289.6|14287.6|14289|14287|14289.7|14287.7|14289|14287|2
1644815260000|2022-02-14 05:07:40|14288.9|14286.9|14288.5|14286.5|14288.9|14286.9|14288|14286|4
1644815270000|2022-02-14 05:07:50|14288.4|14286.4|14288|14286|14288.5|14286.5|14287.7|14285.7|7
1644815280000|2022-02-14 05:08:00|14288.1|14286.1|14288.4|14286.4|14289|14287|14288|14286|7
1644815290000|2022-02-14 05:08:10|14288.5|14286.5|14289.6|14287.6|14290|14288|14288.5|14286.5|3
1644815300000|2022-02-14 05:08:20|14289.7|14287.7|14289.6|14287.6|14289.9|14287.9|14289.1|14287.1|5
1644815310000|2022-02-14 05:08:30|14289.5|14287.5|14290.5|14288.5|14290.5|14288.5|14288.5|14286.5|12
1644815320000|2022-02-14 05:08:40|14289.5|14287.5|14287.6|14285.6|14291.1|14289.1|14286.6|14284.6|86
1644815330000|2022-02-14 05:08:50|14287.2|14285.2|14285.4|14283.4|14287.5|14285.5|14285.2|14283.2|24
1644815340000|2022-02-14 05:09:00|14285.2|14283.2|14287.4|14285.4|14287.4|14285.4|14285.2|14283.2|12
1644815350000|2022-02-14 05:09:10|14287.2|14285.2|14288|14286|14288.5|14286.5|14287.2|14285.2|0
1644815360000|2022-02-14 05:09:20|14287.9|14285.9|14286.2|14284.2|14288|14286|14286.2|14284.2|5
1644815370000|2022-02-14 05:09:30|14286|14284|14286.6|14284.6|14287.1|14285.1|14285.6|14283.6|2
1644815380000|2022-02-14 05:09:40|14286.7|14284.7|14286.9|14284.9|14287|14285|14286.7|14284.7|0
1644815390000|2022-02-14 05:09:50|14286.6|14284.6|14285|14283|14286.6|14284.6|14284.7|14282.7|13
1644815400000|2022-02-14 05:10:00|14284.9|14282.9|14287.5|14285.5|14288.6|14286.6|14284.9|14282.9|7
1644815410000|2022-02-14 05:10:10|14287.4|14285.4|14287.2|14285.2|14288.1|14286.1|14286.4|14284.4|1
1644815420000|2022-02-14 05:10:20|14287.1|14285.1|14287.2|14285.2|14287.2|14285.2|14285.6|14283.6|7
1644815430000|2022-02-14 05:10:30|14287.4|14285.4|14287|14285|14288.2|14286.2|14287|14285|1
1644815440000|2022-02-14 05:10:40|14286.7|14284.7|14286.9|14284.9|14286.9|14284.9|14286.6|14284.6|3
1644815450000|2022-02-14 05:10:50|14287.1|14285.1|14285.5|14283.5|14287.1|14285.1|14284.9|14282.9|6
1644815460000|2022-02-14 05:11:00|14285.4|14283.4|14284.7|14282.7|14285.4|14283.4|14284.7|14282.7|2
1644815470000|2022-02-14 05:11:10|14285.1|14283.1|14285|14283|14285.5|14283.5|14284.9|14282.9|2
1644815480000|2022-02-14 05:11:20|14285.1|14283.1|14285.9|14283.9|14286.4|14284.4|14285.1|14283.1|10
1644815490000|2022-02-14 05:11:30|14286.2|14284.2|14286|14284|14286.2|14284.2|14285.4|14283.4|2
1644815500000|2022-02-14 05:11:40|14286.2|14284.2|14286.7|14284.7|14287.5|14285.5|14286.2|14284.2|4
1644815510000|2022-02-14 05:11:50|14286.9|14284.9|14286.6|14284.6|14286.9|14284.9|14285.4|14283.4|4
1644815520000|2022-02-14 05:12:00|14286.7|14284.7|14286.5|14284.5|14287.1|14285.1|14285.4|14283.4|4
1644815530000|2022-02-14 05:12:10|14286.4|14284.4|14284.7|14282.7|14286.4|14284.4|14284.7|14282.7|6
1644815540000|2022-02-14 05:12:20|14284.6|14282.6|14285.1|14283.1|14286|14284|14284.6|14282.6|1
1644815550000|2022-02-14 05:12:30|14285|14283|14283.1|14281.1|14285.1|14283.1|14283.1|14281.1|3
1644815560000|2022-02-14 05:12:40|14283.7|14281.7|14283|14281|14284|14282|14283|14281|15
1644815570000|2022-02-14 05:12:50|14282.9|14280.9|14281.6|14279.6|14283.6|14281.6|14281.6|14279.6|24
1644815580000|2022-02-14 05:13:00|14281.2|14279.2|14281.5|14279.5|14282|14280|14281.2|14279.2|8
1644815590000|2022-02-14 05:13:10|14281.7|14279.7|14281.4|14279.4|14281.7|14279.7|14279.6|14277.6|55
1644815600000|2022-02-14 05:13:20|14281.2|14279.2|14283.2|14281.2|14284|14282|14281|14279|8
1644815610000|2022-02-14 05:13:30|14283.4|14281.4|14283.9|14281.9|14284.1|14282.1|14283.2|14281.2|4
1644815620000|2022-02-14 05:13:40|14284|14282|14283.7|14281.7|14284|14282|14282.9|14280.9|9
1644815630000|2022-02-14 05:13:50|14283.9|14281.9|14282.9|14280.9|14284.1|14282.1|14282.4|14280.4|9
1644815640000|2022-02-14 05:14:00|14282.6|14280.6|14282.9|14280.9|14283.4|14281.4|14281.9|14279.9|10
1644815650000|2022-02-14 05:14:10|14282.5|14280.5|14282.1|14280.1|14282.9|14280.9|14281.9|14279.9|15
1644815660000|2022-02-14 05:14:20|14282.2|14280.2|14282|14280|14282.2|14280.2|14281.9|14279.9|1
1644815670000|2022-02-14 05:14:30|14282.9|14280.9|14283.2|14281.2|14283.5|14281.5|14282.9|14280.9|27
1644815680000|2022-02-14 05:14:40|14283|14281|14282.5|14280.5|14283.4|14281.4|14282.5|14280.5|3
1644815690000|2022-02-14 05:14:50|14282.6|14280.6|14282.9|14280.9|14282.9|14280.9|14282.5|14280.5|2
1644815700000|2022-02-14 05:15:00|14282.7|14280.7|14282.9|14280.9|14283.9|14281.9|14282.6|14280.6|2
1644815710000|2022-02-14 05:15:10|14282.7|14280.7|14281.5|14279.5|14282.7|14280.7|14281|14279|3
1644815720000|2022-02-14 05:15:20|14281.4|14279.4|14280.4|14278.4|14281.6|14279.6|14280.4|14278.4|11
1644815730000|2022-02-14 05:15:30|14280.5|14278.5|14280|14278|14280.5|14278.5|14279.9|14277.9|21
1644815740000|2022-02-14 05:15:40|14279.9|14277.9|14277.9|14275.9|14279.9|14277.9|14277.7|14275.7|8
1644815750000|2022-02-14 05:15:50|14282.6|14280.6|14284.1|14282.1|14285.5|14283.5|14282.6|14280.6|78
1644815760000|2022-02-14 05:16:00|14284|14282|14285.5|14283.5|14286|14284|14284|14282|17
1644815770000|2022-02-14 05:16:10|14286|14284|14287|14285|14287.2|14285.2|14285.7|14283.7|14
1644815780000|2022-02-14 05:16:20|14287.1|14285.1|14286.6|14284.6|14287.5|14285.5|14286.1|14284.1|4
1644815790000|2022-02-14 05:16:30|14287.5|14285.5|14287.9|14285.9|14288.1|14286.1|14287.5|14285.5|17
1644815800000|2022-02-14 05:16:40|14287.7|14285.7|14287.4|14285.4|14287.7|14285.7|14287|14285|7
1644815810000|2022-02-14 05:16:50|14287.2|14285.2|14288.1|14286.1|14288.1|14286.1|14287.2|14285.2|4
1644815820000|2022-02-14 05:17:00|14288|14286|14290.1|14288.1|14290.5|14288.5|14288|14286|22
1644815830000|2022-02-14 05:17:10|14290|14288|14288.4|14286.4|14290.5|14288.5|14288.2|14286.2|8
1644815840000|2022-02-14 05:17:20|14288.5|14286.5|14287.4|14285.4|14288.7|14286.7|14286.9|14284.9|4
1644815850000|2022-02-14 05:17:30|14287.2|14285.2|14287.1|14285.1|14287.2|14285.2|14287|14285|1
1644815860000|2022-02-14 05:17:40|14287|14285|14286.2|14284.2|14287|14285|14286|14284|2
1644815870000|2022-02-14 05:17:50|14286.1|14284.1|14284.5|14282.5|14286.6|14284.6|14284|14282|6
1644815880000|2022-02-14 05:18:00|14284.4|14282.4|14284.5|14282.5|14284.9|14282.9|14284|14282|6
1644815890000|2022-02-14 05:18:10|14284.4|14282.4|14283.2|14281.2|14285|14283|14283.2|14281.2|6
1644815900000|2022-02-14 05:18:20|14283.4|14281.4|14283.6|14281.6|14283.7|14281.7|14283.4|14281.4|0
1644815910000|2022-02-14 05:18:30|14283.4|14281.4|14283.6|14281.6|14283.6|14281.6|14283.4|14281.4|1
1644815920000|2022-02-14 05:18:40|14283.2|14281.2|14284.1|14282.1|14284.2|14282.2|14283.2|14281.2|18
1644815930000|2022-02-14 05:18:50|14284|14282|14285|14283|14285.4|14283.4|14284|14282|5
1644815940000|2022-02-14 05:19:00|14285.1|14283.1|14285.6|14283.6|14285.9|14283.9|14285.1|14283.1|2
1644815950000|2022-02-14 05:19:10|14284.9|14282.9|14285.2|14283.2|14285.2|14283.2|14283.7|14281.7|4
1644815960000|2022-02-14 05:19:20|14284.9|14282.9|14285.4|14283.4|14285.4|14283.4|14284.4|14282.4|3
1644815970000|2022-02-14 05:19:30|14286|14284|14286.2|14284.2|14286.6|14284.6|14285.5|14283.5|3
1644815980000|2022-02-14 05:19:40|14286.4|14284.4|14284.7|14282.7|14286.6|14284.6|14284.7|14282.7|2
1644815990000|2022-02-14 05:19:50|14284.9|14282.9|14284.2|14282.2|14285.2|14283.2|14284.2|14282.2|2
1644816000000|2022-02-14 05:20:00|14284.1|14282.1|14284.9|14282.9|14285|14283|14283.7|14281.7|7
1644816010000|2022-02-14 05:20:10|14285|14283|14285.2|14283.2|14285.4|14283.4|14284.9|14282.9|2
1644816020000|2022-02-14 05:20:20|14285.4|14283.4|14285.5|14283.5|14285.7|14283.7|14285.4|14283.4|2
1644816030000|2022-02-14 05:20:30|14285.6|14283.6|14286.2|14284.2|14286.7|14284.7|14285.4|14283.4|4
1644816040000|2022-02-14 05:20:40|14286.4|14284.4|14285.5|14283.5|14286.6|14284.6|14285.1|14283.1|6
1644816050000|2022-02-14 05:20:50|14285.2|14283.2|14285.4|14283.4|14285.6|14283.6|14285.2|14283.2|6
1644816060000|2022-02-14 05:21:00|14285.6|14283.6|14284.5|14282.5|14285.6|14283.6|14283.7|14281.7|3
1644816070000|2022-02-14 05:21:10|14284.2|14282.2|14285|14283|14285.1|14283.1|14284.2|14282.2|2
1644816080000|2022-02-14 05:21:20|14285.1|14283.1|14285.6|14283.6|14285.9|14283.9|14285.1|14283.1|0
1644816090000|2022-02-14 05:21:30|14285.4|14283.4|14284.9|14282.9|14285.5|14283.5|14284.7|14282.7|1
1644816100000|2022-02-14 05:21:40|14285|14283|14284|14282|14285.1|14283.1|14284|14282|0
1644816110000|2022-02-14 05:21:50|14284.1|14282.1|14284.1|14282.1|14284.1|14282.1|14283.7|14281.7|2
1644816120000|2022-02-14 05:22:00|14284|14282|14283.9|14281.9|14284.6|14282.6|14283|14281|7
1644816130000|2022-02-14 05:22:10|14284|14282|14284.1|14282.1|14284.1|14282.1|14283.4|14281.4|4
1644816140000|2022-02-14 05:22:20|14284|14282|14285|14283|14285.7|14283.7|14283.9|14281.9|18
1644816150000|2022-02-14 05:22:30|14285.1|14283.1|14285.9|14283.9|14285.9|14283.9|14285|14283|0
1644816160000|2022-02-14 05:22:40|14286|14284|14285.7|14283.7|14286|14284|14285.5|14283.5|2
1644816170000|2022-02-14 05:22:50|14285.6|14283.6|14286.2|14284.2|14286.2|14284.2|14285.6|14283.6|8
1644816180000|2022-02-14 05:23:00|14285.9|14283.9|14285.9|14283.9|14286.9|14284.9|14285.9|14283.9|2
1644816190000|2022-02-14 05:23:10|14286.1|14284.1|14286|14284|14286.6|14284.6|14285.1|14283.1|4
1644816200000|2022-02-14 05:23:20|14285.9|14283.9|14285.4|14283.4|14286|14284|14285.1|14283.1|1
1644816210000|2022-02-14 05:23:30|14285.2|14283.2|14285.1|14283.1|14285.4|14283.4|14285.1|14283.1|4
1644816220000|2022-02-14 05:23:40|14285.2|14283.2|14285.2|14283.2|14285.6|14283.6|14285|14283|2
1644816230000|2022-02-14 05:23:50|14285.6|14283.6|14285.2|14283.2|14285.7|14283.7|14285.2|14283.2|2
1644816240000|2022-02-14 05:24:00|14285.1|14283.1|14285.7|14283.7|14285.7|14283.7|14284.9|14282.9|3
1644816250000|2022-02-14 05:24:10|14286.7|14284.7|14285.5|14283.5|14286.9|14284.9|14285.4|14283.4|13
1644816260000|2022-02-14 05:24:20|14285.6|14283.6|14284.2|14282.2|14285.6|14283.6|14284.2|14282.2|3
1644816270000|2022-02-14 05:24:30|14284.4|14282.4|14283.5|14281.5|14284.6|14282.6|14283|14281|4
1644816280000|2022-02-14 05:24:40|14284|14282|14285|14283|14285|14283|14284|14282|3
1644816290000|2022-02-14 05:24:50|14284.9|14282.9|14284.7|14282.7|14284.9|14282.9|14284.5|14282.5|1
1644816300000|2022-02-14 05:25:00|14284.9|14282.9|14286.9|14284.9|14286.9|14284.9|14284.7|14282.7|3
1644816310000|2022-02-14 05:25:10|14287|14285|14291.1|14289.1|14291.5|14289.5|14287|14285|43
1644816320000|2022-02-14 05:25:20|14291.4|14289.4|14292|14290|14292|14290|14290.7|14288.7|12
1644816330000|2022-02-14 05:25:30|14291.5|14289.5|14292|14290|14292|14290|14291.5|14289.5|5
1644816340000|2022-02-14 05:25:40|14291.2|14289.2|14290.6|14288.6|14291.5|14289.5|14290.6|14288.6|12
1644816350000|2022-02-14 05:25:50|14290.5|14288.5|14291|14289|14291|14289|14289.9|14287.9|3
1644816360000|2022-02-14 05:26:00|14291.1|14289.1|14289.6|14287.6|14291.4|14289.4|14289.2|14287.2|7
1644816370000|2022-02-14 05:26:10|14290.2|14288.2|14290.2|14288.2|14290.6|14288.6|14289.6|14287.6|2
1644816380000|2022-02-14 05:26:20|14290.5|14288.5|14288.5|14286.5|14290.6|14288.6|14288.4|14286.4|5
1644816390000|2022-02-14 05:26:30|14288.4|14286.4|14285.7|14283.7|14288.4|14286.4|14285.6|14283.6|9
1644816400000|2022-02-14 05:26:40|14285.5|14283.5|14285.6|14283.6|14286|14284|14285.5|14283.5|1
1644816410000|2022-02-14 05:26:50|14285.7|14283.7|14285.7|14283.7|14286|14284|14285.4|14283.4|2
1644816420000|2022-02-14 05:27:00|14285.9|14283.9|14285|14283|14286.1|14284.1|14285|14283|3
1644816430000|2022-02-14 05:27:10|14285.1|14283.1|14284.7|14282.7|14285.4|14283.4|14283.7|14281.7|14
1644816440000|2022-02-14 05:27:20|14284.9|14282.9|14285.1|14283.1|14285.6|14283.6|14284.9|14282.9|8
1644816450000|2022-02-14 05:27:30|14285|14283|14285.2|14283.2|14285.9|14283.9|14284.9|14282.9|2
1644816460000|2022-02-14 05:27:40|14285.4|14283.4|14284.4|14282.4|14285.4|14283.4|14284.1|14282.1|1
1644816470000|2022-02-14 05:27:50|14284.2|14282.2|14283.9|14281.9|14284.9|14282.9|14283.9|14281.9|3
1644816480000|2022-02-14 05:28:00|14283.5|14281.5|14284.5|14282.5|14284.6|14282.6|14283.5|14281.5|8
1644816490000|2022-02-14 05:28:10|14284.6|14282.6|14284.9|14282.9|14285.4|14283.4|14284.4|14282.4|15
1644816500000|2022-02-14 05:28:20|14285|14283|14285.2|14283.2|14285.2|14283.2|14284.9|14282.9|0
1644816510000|2022-02-14 05:28:30|14284.9|14282.9|14284.2|14282.2|14284.9|14282.9|14284.1|14282.1|2
1644816520000|2022-02-14 05:28:40|14284.1|14282.1|14283.4|14281.4|14284.1|14282.1|14283.4|14281.4|3
1644816530000|2022-02-14 05:28:50|14283.1|14281.1|14282.6|14280.6|14283.1|14281.1|14282.5|14280.5|13
1644816540000|2022-02-14 05:29:00|14282.7|14280.7|14282.7|14280.7|14282.7|14280.7|14282.4|14280.4|2
1644816550000|2022-02-14 05:29:10|14283.2|14281.2|14283|14281|14283.2|14281.2|14282.5|14280.5|3
1644816560000|2022-02-14 05:29:20|14283.1|14281.1|14284|14282|14285.2|14283.2|14283.1|14281.1|12
1644816570000|2022-02-14 05:29:30|14284.1|14282.1|14283.7|14281.7|14284.6|14282.6|14283.6|14281.6|1
1644816580000|2022-02-14 05:29:40|14283.6|14281.6|14284.7|14282.7|14284.7|14282.7|14283.4|14281.4|5
1644816590000|2022-02-14 05:29:50|14284.9|14282.9|14285.6|14283.6|14285.7|14283.7|14284.7|14282.7|16
1644816600000|2022-02-14 05:30:00|14285.7|14283.7|14287.7|14285.7|14289.7|14287.7|14285.1|14283.1|20
1644816610000|2022-02-14 05:30:10|14287.6|14285.6|14287.1|14285.1|14287.7|14285.7|14286.6|14284.6|15
1644816620000|2022-02-14 05:30:20|14287.2|14285.2|14287|14285|14288.1|14286.1|14286.6|14284.6|13
1644816630000|2022-02-14 05:30:30|14286.9|14284.9|14287.1|14285.1|14287.7|14285.7|14286.9|14284.9|5
1644816640000|2022-02-14 05:30:40|14287|14285|14285.6|14283.6|14287|14285|14285.2|14283.2|19
1644816650000|2022-02-14 05:30:50|14285.5|14283.5|14284.4|14282.4|14285.6|14283.6|14284|14282|12
1644816660000|2022-02-14 05:31:00|14285.6|14283.6|14285|14283|14286.2|14284.2|14284.2|14282.2|8
1644816670000|2022-02-14 05:31:10|14285.1|14283.1|14283.2|14281.2|14285.1|14283.1|14283.2|14281.2|12
1644816680000|2022-02-14 05:31:20|14283.1|14281.1|14284.6|14282.6|14285|14283|14283|14281|5
1644816690000|2022-02-14 05:31:30|14284.5|14282.5|14283.4|14281.4|14284.7|14282.7|14283|14281|3
1644816700000|2022-02-14 05:31:40|14283.2|14281.2|14283|14281|14283.2|14281.2|14282.5|14280.5|4
1644816710000|2022-02-14 05:31:50|14283.1|14281.1|14282.6|14280.6|14283.2|14281.2|14282.6|14280.6|8
1644816720000|2022-02-14 05:32:00|14282.5|14280.5|14283.4|14281.4|14283.5|14281.5|14282.1|14280.1|6
1644816730000|2022-02-14 05:32:10|14283.2|14281.2|14282.1|14280.1|14283.2|14281.2|14282.1|14280.1|1
1644816740000|2022-02-14 05:32:20|14282.2|14280.2|14280.7|14278.7|14282.2|14280.2|14280.4|14278.4|38
1644816750000|2022-02-14 05:32:30|14280.6|14278.6|14277.9|14275.9|14280.7|14278.7|14277.9|14275.9|45
1644816760000|2022-02-14 05:32:40|14277.7|14275.7|14279.6|14277.6|14279.6|14277.6|14277.7|14275.7|17
1644816770000|2022-02-14 05:32:50|14279.5|14277.5|14277.2|14275.2|14279.5|14277.5|14277.2|14275.2|8
1644816780000|2022-02-14 05:33:00|14277.1|14275.1|14276.5|14274.5|14277.7|14275.7|14276.4|14274.4|32
1644816790000|2022-02-14 05:33:10|14276.7|14274.7|14275.2|14273.2|14276.7|14274.7|14274.2|14272.2|61
1644816800000|2022-02-14 05:33:20|14275.1|14273.1|14274.6|14272.6|14275.1|14273.1|14274.2|14272.2|10
1644816810000|2022-02-14 05:33:30|14275.2|14273.2|14276.7|14274.7|14277.1|14275.1|14275.2|14273.2|16
1644816820000|2022-02-14 05:33:40|14276.6|14274.6|14277.1|14275.1|14277.4|14275.4|14276.6|14274.6|5
1644816830000|2022-02-14 05:33:50|14277.6|14275.6|14277.4|14275.4|14277.9|14275.9|14277|14275|2
1644816840000|2022-02-14 05:34:00|14277.5|14275.5|14278.2|14276.2|14278.2|14276.2|14277|14275|9
1644816850000|2022-02-14 05:34:10|14279|14277|14278.7|14276.7|14280.4|14278.4|14278.7|14276.7|24
1644816860000|2022-02-14 05:34:20|14278.9|14276.9|14280.2|14278.2|14280.2|14278.2|14278.9|14276.9|5
1644816870000|2022-02-14 05:34:30|14280.1|14278.1|14279.2|14277.2|14280.7|14278.7|14279.1|14277.1|12
1644816880000|2022-02-14 05:34:40|14279.1|14277.1|14277.4|14275.4|14279.4|14277.4|14277.4|14275.4|12
1644816890000|2022-02-14 05:34:50|14277.2|14275.2|14275.5|14273.5|14277.2|14275.2|14274.1|14272.1|32
1644816900000|2022-02-14 05:35:00|14275.4|14273.4|14275.2|14273.2|14276.7|14274.7|14275|14273|5
1644816910000|2022-02-14 05:35:10|14275.1|14273.1|14277.2|14275.2|14277.2|14275.2|14275.1|14273.1|5
1644816920000|2022-02-14 05:35:20|14277.1|14275.1|14278|14276|14278.1|14276.1|14277.1|14275.1|18
1644816930000|2022-02-14 05:35:30|14277.9|14275.9|14276|14274|14278|14276|14276|14274|7
1644816940000|2022-02-14 05:35:40|14275.9|14273.9|14274.4|14272.4|14275.9|14273.9|14274.1|14272.1|20
1644816950000|2022-02-14 05:35:50|14274.9|14272.9|14272.7|14270.7|14275|14273|14272.7|14270.7|18
1644816960000|2022-02-14 05:36:00|14272.9|14270.9|14274.2|14272.2|14275|14273|14272.9|14270.9|18
1644816970000|2022-02-14 05:36:10|14274.4|14272.4|14275.1|14273.1|14275.9|14273.9|14274.4|14272.4|6
1644816980000|2022-02-14 05:36:20|14274.7|14272.7|14275.1|14273.1|14275.2|14273.2|14274.7|14272.7|1
1644816990000|2022-02-14 05:36:30|14274.2|14272.2|14274.7|14272.7|14275|14273|14274.2|14272.2|7
1644817000000|2022-02-14 05:36:40|14274.6|14272.6|14275.6|14273.6|14275.9|14273.9|14274.6|14272.6|6
1644817010000|2022-02-14 05:36:50|14275.5|14273.5|14273.5|14271.5|14275.5|14273.5|14273.2|14271.2|7
1644817020000|2022-02-14 05:37:00|14273.6|14271.6|14272.5|14270.5|14274.1|14272.1|14272.5|14270.5|12
1644817030000|2022-02-14 05:37:10|14272.9|14270.9|14267.6|14265.6|14272.9|14270.9|14267.6|14265.6|85
1644817040000|2022-02-14 05:37:20|14267.5|14265.5|14268.1|14266.1|14268.2|14266.2|14266.9|14264.9|39
1644817050000|2022-02-14 05:37:30|14268|14266|14268.7|14266.7|14269.1|14267.1|14267.6|14265.6|13
1644817060000|2022-02-14 05:37:40|14269.1|14267.1|14270|14268|14270.1|14268.1|14269.1|14267.1|6
1644817070000|2022-02-14 05:37:50|14269.9|14267.9|14270.9|14268.9|14271.1|14269.1|14269.7|14267.7|5
1644817080000|2022-02-14 05:38:00|14271.2|14269.2|14273.5|14271.5|14274.5|14272.5|14271.2|14269.2|15
1644817090000|2022-02-14 05:38:10|14273.2|14271.2|14273.7|14271.7|14273.9|14271.9|14273.1|14271.1|3
1644817100000|2022-02-14 05:38:20|14273.9|14271.9|14274.2|14272.2|14274.4|14272.4|14273.5|14271.5|4
1644817110000|2022-02-14 05:38:30|14274.9|14272.9|14275.5|14273.5|14276.1|14274.1|14274.5|14272.5|13
1644817120000|2022-02-14 05:38:40|14275.7|14273.7|14276.6|14274.6|14276.9|14274.9|14275.7|14273.7|10
1644817130000|2022-02-14 05:38:50|14276.5|14274.5|14277.1|14275.1|14277.1|14275.1|14276.1|14274.1|12
1644817140000|2022-02-14 05:39:00|14277.2|14275.2|14277.1|14275.1|14277.7|14275.7|14276.6|14274.6|8
1644817150000|2022-02-14 05:39:10|14277.2|14275.2|14277.5|14275.5|14277.7|14275.7|14276.9|14274.9|6
1644817160000|2022-02-14 05:39:20|14277.6|14275.6|14279.6|14277.6|14281.4|14279.4|14277.4|14275.4|45
1644817170000|2022-02-14 05:39:30|14279.9|14277.9|14278.1|14276.1|14280|14278|14278.1|14276.1|9
1644817180000|2022-02-14 05:39:40|14278|14276|14277|14275|14278.1|14276.1|14277|14275|2
1644817190000|2022-02-14 05:39:50|14276.7|14274.7|14276.2|14274.2|14276.9|14274.9|14276.1|14274.1|5
1644817200000|2022-02-14 05:40:00|14276.1|14274.1|14272.7|14270.7|14277.7|14275.7|14272|14270|42
1644817210000|2022-02-14 05:40:10|14272.9|14270.9|14273.1|14271.1|14273.6|14271.6|14272.7|14270.7|5
1644817220000|2022-02-14 05:40:20|14273.2|14271.2|14270.9|14268.9|14273.4|14271.4|14270|14268|17
1644817230000|2022-02-14 05:40:30|14270.7|14268.7|14271|14269|14272.1|14270.1|14270.5|14268.5|13
1644817240000|2022-02-14 05:40:40|14270.9|14268.9|14270.9|14268.9|14272.1|14270.1|14270.4|14268.4|13
1644817250000|2022-02-14 05:40:50|14270.7|14268.7|14270.4|14268.4|14270.7|14268.7|14270.1|14268.1|3
1644817260000|2022-02-14 05:41:00|14270.6|14268.6|14269.9|14267.9|14271.1|14269.1|14269.9|14267.9|6
1644817270000|2022-02-14 05:41:10|14270|14268|14270|14268|14270.5|14268.5|14268.9|14266.9|8
1644817280000|2022-02-14 05:41:20|14270.4|14268.4|14270.4|14268.4|14270.6|14268.6|14269.7|14267.7|5
1644817290000|2022-02-14 05:41:30|14270.1|14268.1|14269.9|14267.9|14270.1|14268.1|14269.6|14267.6|3
1644817300000|2022-02-14 05:41:40|14270|14268|14270.5|14268.5|14270.5|14268.5|14269|14267|39
1644817310000|2022-02-14 05:41:50|14270.6|14268.6|14269|14267|14270.9|14268.9|14269|14267|0
1644817320000|2022-02-14 05:42:00|14269.1|14267.1|14267.9|14265.9|14269.2|14267.2|14267.9|14265.9|16
1644817330000|2022-02-14 05:42:10|14268|14266|14267.9|14265.9|14268.1|14266.1|14267.9|14265.9|1
1644817340000|2022-02-14 05:42:20|14268.5|14266.5|14269.4|14267.4|14269.9|14267.9|14268.2|14266.2|10
1644817350000|2022-02-14 05:42:30|14269.6|14267.6|14270|14268|14270.6|14268.6|14269.6|14267.6|4
1644817360000|2022-02-14 05:42:40|14270.1|14268.1|14269.4|14267.4|14270.2|14268.2|14269.4|14267.4|4
1644817370000|2022-02-14 05:42:50|14269.1|14267.1|14268.1|14266.1|14269.2|14267.2|14268.1|14266.1|3
1644817380000|2022-02-14 05:43:00|14268.2|14266.2|14268.6|14266.6|14269.9|14267.9|14268.2|14266.2|11
1644817390000|2022-02-14 05:43:10|14268.7|14266.7|14269|14267|14269.1|14267.1|14268.2|14266.2|3
1644817400000|2022-02-14 05:43:20|14268.9|14266.9|14268.4|14266.4|14269|14267|14268|14266|3
1644817410000|2022-02-14 05:43:30|14268.2|14266.2|14267.1|14265.1|14268.9|14266.9|14267|14265|9
1644817420000|2022-02-14 05:43:40|14267.2|14265.2|14265.5|14263.5|14267.2|14265.2|14262.5|14260.5|92
1644817430000|2022-02-14 05:43:50|14265.9|14263.9|14267.6|14265.6|14267.6|14265.6|14265.9|14263.9|33
1644817440000|2022-02-14 05:44:00|14267.7|14265.7|14267.6|14265.6|14267.9|14265.9|14267.2|14265.2|4
1644817450000|2022-02-14 05:44:10|14267.5|14265.5|14267.4|14265.4|14267.7|14265.7|14266.6|14264.6|7
1644817460000|2022-02-14 05:44:20|14267.2|14265.2|14265.9|14263.9|14267.2|14265.2|14265.5|14263.5|11
1644817470000|2022-02-14 05:44:30|14266.2|14264.2|14262.9|14260.9|14266.2|14264.2|14262.9|14260.9|39
1644817480000|2022-02-14 05:44:40|14263.2|14261.2|14262.5|14260.5|14263.9|14261.9|14262.2|14260.2|29
1644817490000|2022-02-14 05:44:50|14262.6|14260.6|14261.9|14259.9|14263.2|14261.2|14261.6|14259.6|41
1644817500000|2022-02-14 05:45:00|14262|14260|14265.6|14263.6|14265.6|14263.6|14262|14260|38
1644817510000|2022-02-14 05:45:10|14265.5|14263.5|14263.7|14261.7|14265.5|14263.5|14263.1|14261.1|11
1644817520000|2022-02-14 05:45:20|14263.9|14261.9|14263.1|14261.1|14264.5|14262.5|14263.1|14261.1|13
1644817530000|2022-02-14 05:45:30|14263.4|14261.4|14263.6|14261.6|14264.2|14262.2|14263.2|14261.2|8
1644817540000|2022-02-14 05:45:40|14263.5|14261.5|14263.5|14261.5|14264.4|14262.4|14262.9|14260.9|16
1644817550000|2022-02-14 05:45:50|14263.6|14261.6|14264.1|14262.1|14264.1|14262.1|14263.6|14261.6|2
1644817560000|2022-02-14 05:46:00|14264|14262|14262.9|14260.9|14264.1|14262.1|14262.6|14260.6|8
1644817570000|2022-02-14 05:46:10|14262.7|14260.7|14265|14263|14265|14263|14262.7|14260.7|9
1644817580000|2022-02-14 05:46:20|14265.2|14263.2|14266.1|14264.1|14266.1|14264.1|14265.1|14263.1|16
1644817590000|2022-02-14 05:46:30|14266|14264|14267.2|14265.2|14268.1|14266.1|14265.9|14263.9|8
1644817600000|2022-02-14 05:46:40|14267.6|14265.6|14265.7|14263.7|14267.6|14265.6|14265.4|14263.4|9
1644817610000|2022-02-14 05:46:50|14265.6|14263.6|14265.5|14263.5|14265.9|14263.9|14265.1|14263.1|2
1644817620000|2022-02-14 05:47:00|14265.4|14263.4|14263.5|14261.5|14265.4|14263.4|14263|14261|10
1644817630000|2022-02-14 05:47:10|14263.4|14261.4|14263|14261|14264.1|14262.1|14263|14261|4
1644817640000|2022-02-14 05:47:20|14263.1|14261.1|14262.5|14260.5|14263.4|14261.4|14262.4|14260.4|16
1644817650000|2022-02-14 05:47:30|14262.4|14260.4|14263.1|14261.1|14263.7|14261.7|14262.1|14260.1|13
1644817660000|2022-02-14 05:47:40|14263.2|14261.2|14264.1|14262.1|14264.1|14262.1|14262.7|14260.7|6
1644817670000|2022-02-14 05:47:50|14263.5|14261.5|14263.9|14261.9|14264|14262|14263.2|14261.2|9
1644817680000|2022-02-14 05:48:00|14264|14262|14264.2|14262.2|14265.2|14263.2|14263.9|14261.9|7
1644817690000|2022-02-14 05:48:10|14264.1|14262.1|14264.9|14262.9|14264.9|14262.9|14263.9|14261.9|7
1644817700000|2022-02-14 05:48:20|14264.5|14262.5|14265.1|14263.1|14265.2|14263.2|14264.5|14262.5|6
1644817710000|2022-02-14 05:48:30|14265.2|14263.2|14258.7|14256.7|14265.9|14263.9|14258.7|14256.7|54
1644817720000|2022-02-14 05:48:40|14258.5|14256.5|14259|14257|14261|14259|14258.5|14256.5|31
1644817730000|2022-02-14 05:48:50|14258.5|14256.5|14259.2|14257.2|14259.6|14257.6|14258.5|14256.5|10
1644817740000|2022-02-14 05:49:00|14259.1|14257.1|14258.9|14256.9|14259.6|14257.6|14258.6|14256.6|17
1644817750000|2022-02-14 05:49:10|14258.7|14256.7|14260.2|14258.2|14260.7|14258.7|14258.7|14256.7|7
1644817760000|2022-02-14 05:49:20|14260.4|14258.4|14262.1|14260.1|14262.1|14260.1|14259.9|14257.9|9
1644817770000|2022-02-14 05:49:30|14262|14260|14261.4|14259.4|14262|14260|14261|14259|8
1644817780000|2022-02-14 05:49:40|14261.2|14259.2|14258.7|14256.7|14261.2|14259.2|14258.6|14256.6|13
1644817790000|2022-02-14 05:49:50|14258.6|14256.6|14257.9|14255.9|14258.7|14256.7|14257|14255|47
1644817800000|2022-02-14 05:50:00|14258|14256|14256.1|14254.1|14258.2|14256.2|14256|14254|32
1644817810000|2022-02-14 05:50:10|14256.2|14254.2|14257.7|14255.7|14257.7|14255.7|14255.9|14253.9|42
1644817820000|2022-02-14 05:50:20|14257.5|14255.5|14258.9|14256.9|14260|14258|14257.4|14255.4|10
1644817830000|2022-02-14 05:50:30|14259.1|14257.1|14258.6|14256.6|14259.1|14257.1|14258|14256|3
1644817840000|2022-02-14 05:50:40|14258.5|14256.5|14259|14257|14259.2|14257.2|14257.2|14255.2|15
1644817850000|2022-02-14 05:50:50|14259.1|14257.1|14258.9|14256.9|14260|14258|14258.9|14256.9|15
1644817860000|2022-02-14 05:51:00|14259|14257|14258.9|14256.9|14259.5|14257.5|14258.1|14256.1|5
1644817870000|2022-02-14 05:51:10|14258.7|14256.7|14258.9|14256.9|14259.1|14257.1|14258.5|14256.5|3
1644817880000|2022-02-14 05:51:20|14259|14257|14258.7|14256.7|14259.1|14257.1|14258.6|14256.6|2
1644817890000|2022-02-14 05:51:30|14258.6|14256.6|14259.6|14257.6|14259.6|14257.6|14258.2|14256.2|5
1644817900000|2022-02-14 05:51:40|14260|14258|14262|14260|14262.1|14260.1|14259.5|14257.5|10
1644817910000|2022-02-14 05:51:50|14261.9|14259.9|14262.5|14260.5|14262.5|14260.5|14261.4|14259.4|8
1644817920000|2022-02-14 05:52:00|14262.4|14260.4|14261.5|14259.5|14262.4|14260.4|14261.2|14259.2|9
1644817930000|2022-02-14 05:52:10|14261.4|14259.4|14261.6|14259.6|14261.7|14259.7|14260.9|14258.9|6
1644817940000|2022-02-14 05:52:20|14261.1|14259.1|14260.6|14258.6|14261.1|14259.1|14259.9|14257.9|3
1644817950000|2022-02-14 05:52:30|14260.5|14258.5|14260.9|14258.9|14261|14259|14260.5|14258.5|1
1644817960000|2022-02-14 05:52:40|14261|14259|14261|14259|14261|14259|14260.5|14258.5|3
1644817970000|2022-02-14 05:52:50|14260.9|14258.9|14261.6|14259.6|14262.5|14260.5|14260.5|14258.5|13
1644817980000|2022-02-14 05:53:00|14261.5|14259.5|14262.2|14260.2|14262.7|14260.7|14261.4|14259.4|3
1644817990000|2022-02-14 05:53:10|14261.1|14259.1|14262.5|14260.5|14262.7|14260.7|14260.5|14258.5|14
1644818000000|2022-02-14 05:53:20|14262.6|14260.6|14262.9|14260.9|14262.9|14260.9|14262.5|14260.5|4
1644818010000|2022-02-14 05:53:30|14262.7|14260.7|14263.2|14261.2|14263.6|14261.6|14262.5|14260.5|6
1644818020000|2022-02-14 05:53:40|14263.1|14261.1|14261.5|14259.5|14263.4|14261.4|14260.4|14258.4|23
1644818030000|2022-02-14 05:53:50|14261.9|14259.9|14258|14256|14262.1|14260.1|14257.9|14255.9|47
1644818040000|2022-02-14 05:54:00|14258.1|14256.1|14260.7|14258.7|14261.1|14259.1|14255.5|14253.5|80
1644818050000|2022-02-14 05:54:10|14261.1|14259.1|14261.2|14259.2|14261.6|14259.6|14261.1|14259.1|3
1644818060000|2022-02-14 05:54:20|14262.1|14260.1|14261.1|14259.1|14262.9|14260.9|14260.7|14258.7|11
1644818070000|2022-02-14 05:54:30|14261|14259|14260|14258|14261.5|14259.5|14260|14258|7
1644818080000|2022-02-14 05:54:40|14260.1|14258.1|14261.2|14259.2|14262|14260|14260.1|14258.1|13
1644818090000|2022-02-14 05:54:50|14261.4|14259.4|14259.9|14257.9|14262.2|14260.2|14259.9|14257.9|6
1644818100000|2022-02-14 05:55:00|14260|14258|14261.2|14259.2|14261.5|14259.5|14260|14258|16
1644818110000|2022-02-14 05:55:10|14261.1|14259.1|14263.2|14261.2|14263.4|14261.4|14261.1|14259.1|7
1644818120000|2022-02-14 05:55:20|14263|14261|14262.6|14260.6|14263|14261|14262.6|14260.6|8
1644818130000|2022-02-14 05:55:30|14263|14261|14259.4|14257.4|14263.2|14261.2|14259.4|14257.4|20
1644818140000|2022-02-14 05:55:40|14259.5|14257.5|14257.6|14255.6|14259.7|14257.7|14257.6|14255.6|15
1644818150000|2022-02-14 05:55:50|14257.5|14255.5|14257.9|14255.9|14258.5|14256.5|14257|14255|9
1644818160000|2022-02-14 05:56:00|14257.7|14255.7|14256.7|14254.7|14257.7|14255.7|14256.5|14254.5|7
1644818170000|2022-02-14 05:56:10|14256.6|14254.6|14258.5|14256.5|14259|14257|14256.6|14254.6|15
1644818180000|2022-02-14 05:56:20|14258.4|14256.4|14258.4|14256.4|14259.1|14257.1|14258.4|14256.4|8
1644818190000|2022-02-14 05:56:30|14258.5|14256.5|14258.6|14256.6|14258.9|14256.9|14257.6|14255.6|17
1644818200000|2022-02-14 05:56:40|14259|14257|14259.1|14257.1|14259.2|14257.2|14259|14257|14
1644818210000|2022-02-14 05:56:50|14259|14257|14255.9|14253.9|14259|14257|14255.5|14253.5|10
1644818220000|2022-02-14 05:57:00|14257.1|14255.1|14250.7|14248.7|14257.9|14255.9|14250.4|14248.4|121
1644818230000|2022-02-14 05:57:10|14250.9|14248.9|14250.2|14248.2|14252.2|14250.2|14250.1|14248.1|50
1644818240000|2022-02-14 05:57:20|14250.6|14248.6|14251.4|14249.4|14251.9|14249.9|14250.5|14248.5|31
1644818250000|2022-02-14 05:57:30|14251.5|14249.5|14250.4|14248.4|14251.5|14249.5|14249.6|14247.6|65
1644818260000|2022-02-14 05:57:40|14250.5|14248.5|14249.7|14247.7|14250.5|14248.5|14248.1|14246.1|38
1644818270000|2022-02-14 05:57:50|14249.2|14247.2|14250|14248|14250.4|14248.4|14249.2|14247.2|15
1644818280000|2022-02-14 05:58:00|14250.4|14248.4|14249.9|14247.9|14252|14250|14249.7|14247.7|35
1644818290000|2022-02-14 05:58:10|14250.1|14248.1|14249.4|14247.4|14250.4|14248.4|14249.4|14247.4|22
1644818300000|2022-02-14 05:58:20|14248.7|14246.7|14248|14246|14248.7|14246.7|14245.7|14243.7|50
1644818310000|2022-02-14 05:58:30|14247.6|14245.6|14248.6|14246.6|14250|14248|14247.6|14245.6|14
1644818320000|2022-02-14 05:58:40|14248.9|14246.9|14249.4|14247.4|14249.4|14247.4|14248.5|14246.5|11
1644818330000|2022-02-14 05:58:50|14249.6|14247.6|14250.4|14248.4|14250.4|14248.4|14249.1|14247.1|27
1644818340000|2022-02-14 05:59:00|14250.1|14248.1|14250.7|14248.7|14251.9|14249.9|14250|14248|18
1644818350000|2022-02-14 05:59:10|14250.9|14248.9|14252.4|14250.4|14252.4|14250.4|14250.7|14248.7|6
1644818360000|2022-02-14 05:59:20|14252.2|14250.2|14255|14253|14255|14253|14251.1|14249.1|14
1644818370000|2022-02-14 05:59:30|14254.9|14252.9|14254.5|14252.5|14255.6|14253.6|14254|14252|12
1644818380000|2022-02-14 05:59:40|14254.4|14252.4|14253.9|14251.9|14254.4|14252.4|14253|14251|6
1644818390000|2022-02-14 05:59:50|14253.7|14251.7|14254.1|14252.1|14254.6|14252.6|14253.4|14251.4|8
1644818400000|2022-02-14 06:00:00|14254.2|14252.2|14252.6|14250.6|14256.4|14254.4|14252.6|14250.6|72
1644818410000|2022-02-14 06:00:10|14252.9|14250.9|14251.7|14249.7|14254.1|14252.1|14251.7|14249.7|24
1644818420000|2022-02-14 06:00:20|14251.6|14249.6|14252.5|14250.5|14253|14251|14251.4|14249.4|6
1644818430000|2022-02-14 06:00:30|14252.7|14250.7|14255.5|14253.5|14255.7|14253.7|14252.6|14250.6|4
1644818440000|2022-02-14 06:00:40|14255.6|14253.6|14254.2|14252.2|14256.2|14254.2|14254.2|14252.2|32
1644818450000|2022-02-14 06:00:50|14254.1|14252.1|14254.1|14252.1|14254.4|14252.4|14252.2|14250.2|10
1644818460000|2022-02-14 06:01:00|14254.2|14252.2|14254.1|14252.1|14255.1|14253.1|14253.1|14251.1|9
1644818470000|2022-02-14 06:01:10|14254|14252|14253.4|14251.4|14254.4|14252.4|14252.9|14250.9|3
1644818480000|2022-02-14 06:01:20|14253.7|14251.7|14252.9|14250.9|14253.7|14251.7|14252.6|14250.6|4
1644818490000|2022-02-14 06:01:30|14252.7|14250.7|14255.1|14253.1|14255.6|14253.6|14252.7|14250.7|17
1644818500000|2022-02-14 06:01:40|14254.9|14252.9|14256.2|14254.2|14256.5|14254.5|14254.2|14252.2|13
1644818510000|2022-02-14 06:01:50|14256.4|14254.4|14256.2|14254.2|14256.6|14254.6|14255.9|14253.9|11
1644818520000|2022-02-14 06:02:00|14256.4|14254.4|14255.7|14253.7|14256.4|14254.4|14255.5|14253.5|3
1644818530000|2022-02-14 06:02:10|14255.9|14253.9|14256.7|14254.7|14257.7|14255.7|14255.9|14253.9|32
1644818540000|2022-02-14 06:02:20|14257|14255|14256.6|14254.6|14257.2|14255.2|14256.1|14254.1|5
1644818550000|2022-02-14 06:02:30|14256.7|14254.7|14257.1|14255.1|14257.7|14255.7|14256.5|14254.5|5
1644818560000|2022-02-14 06:02:40|14257.4|14255.4|14257.2|14255.2|14258|14256|14256.9|14254.9|8
1644818570000|2022-02-14 06:02:50|14257.1|14255.1|14252|14250|14257.4|14255.4|14252|14250|34
1644818580000|2022-02-14 06:03:00|14251.9|14249.9|14253.4|14251.4|14253.4|14251.4|14251.9|14249.9|14
1644818590000|2022-02-14 06:03:10|14253.1|14251.1|14254.5|14252.5|14254.5|14252.5|14253.1|14251.1|3
1644818600000|2022-02-14 06:03:20|14255.1|14253.1|14256.1|14254.1|14256.5|14254.5|14255.1|14253.1|7
1644818610000|2022-02-14 06:03:30|14256|14254|14255.7|14253.7|14256.2|14254.2|14254.7|14252.7|7
1644818620000|2022-02-14 06:03:40|14255.6|14253.6|14255.6|14253.6|14256|14254|14255.6|14253.6|1
1644818630000|2022-02-14 06:03:50|14255.7|14253.7|14252.6|14250.6|14256.1|14254.1|14252.5|14250.5|6
1644818640000|2022-02-14 06:04:00|14252.7|14250.7|14251.7|14249.7|14252.7|14250.7|14251.2|14249.2|8
1644818650000|2022-02-14 06:04:10|14252.1|14250.1|14248.5|14246.5|14252.1|14250.1|14248.5|14246.5|28
1644818660000|2022-02-14 06:04:20|14248.4|14246.4|14249.6|14247.6|14250.2|14248.2|14248.4|14246.4|9
1644818670000|2022-02-14 06:04:30|14249.7|14247.7|14252.1|14250.1|14252.1|14250.1|14249.6|14247.6|9
1644818680000|2022-02-14 06:04:40|14252.9|14250.9|14251.5|14249.5|14253.4|14251.4|14251.5|14249.5|12
1644818690000|2022-02-14 06:04:50|14251.4|14249.4|14251.4|14249.4|14252|14250|14250.7|14248.7|4
1644818700000|2022-02-14 06:05:00|14251.1|14249.1|14253.2|14251.2|14253.2|14251.2|14251|14249|2
1644818710000|2022-02-14 06:05:10|14252.6|14250.6|14250.7|14248.7|14252.6|14250.6|14250.7|14248.7|6
1644818720000|2022-02-14 06:05:20|14250.9|14248.9|14248.6|14246.6|14251|14249|14248.4|14246.4|11
1644818730000|2022-02-14 06:05:30|14248.5|14246.5|14247.9|14245.9|14249|14247|14246.2|14244.2|32
1644818740000|2022-02-14 06:05:40|14247.7|14245.7|14247|14245|14248.7|14246.7|14246.9|14244.9|9
1644818750000|2022-02-14 06:05:50|14247.1|14245.1|14247.7|14245.7|14247.7|14245.7|14244.5|14242.5|25
1644818760000|2022-02-14 06:06:00|14247.5|14245.5|14245.4|14243.4|14247.5|14245.5|14244.9|14242.9|11
1644818770000|2022-02-14 06:06:10|14245.2|14243.2|14244.4|14242.4|14245.9|14243.9|14244.4|14242.4|11
1644818780000|2022-02-14 06:06:20|14244.5|14242.5|14246.1|14244.1|14246.4|14244.4|14244.5|14242.5|6
1644818790000|2022-02-14 06:06:30|14246.2|14244.2|14245.7|14243.7|14246.5|14244.5|14245.6|14243.6|5
1644818800000|2022-02-14 06:06:40|14245.6|14243.6|14243.6|14241.6|14245.6|14243.6|14242.5|14240.5|32
1644818810000|2022-02-14 06:06:50|14243.7|14241.7|14242.7|14240.7|14244.2|14242.2|14242|14240|16
1644818820000|2022-02-14 06:07:00|14242.6|14240.6|14245.2|14243.2|14245.5|14243.5|14242.2|14240.2|14
1644818830000|2022-02-14 06:07:10|14245.4|14243.4|14245|14243|14245.7|14243.7|14244.7|14242.7|6
1644818840000|2022-02-14 06:07:20|14245.1|14243.1|14244.1|14242.1|14245.1|14243.1|14243.5|14241.5|7
1644818850000|2022-02-14 06:07:30|14244.2|14242.2|14245|14243|14245|14243|14243.7|14241.7|7
1644818860000|2022-02-14 06:07:40|14244.9|14242.9|14244.4|14242.4|14244.9|14242.9|14243.9|14241.9|4
1644818870000|2022-02-14 06:07:50|14244.2|14242.2|14243.9|14241.9|14244.2|14242.2|14243.9|14241.9|4
1644818880000|2022-02-14 06:08:00|14244|14242|14246.6|14244.6|14246.7|14244.7|14244|14242|6
1644818890000|2022-02-14 06:08:10|14246.7|14244.7|14248.4|14246.4|14248.6|14246.6|14246.1|14244.1|4
1644818900000|2022-02-14 06:08:20|14248.5|14246.5|14250.4|14248.4|14250.9|14248.9|14248.4|14246.4|13
1644818910000|2022-02-14 06:08:30|14250.5|14248.5|14250.6|14248.6|14252.1|14250.1|14250.2|14248.2|16
1644818920000|2022-02-14 06:08:40|14250.7|14248.7|14250|14248|14250.9|14248.9|14250|14248|7
1644818930000|2022-02-14 06:08:50|14249.9|14247.9|14250.6|14248.6|14250.6|14248.6|14249.5|14247.5|1
1644818940000|2022-02-14 06:09:00|14250.5|14248.5|14251.1|14249.1|14251.9|14249.9|14250.2|14248.2|18
1644818950000|2022-02-14 06:09:10|14251.2|14249.2|14250.1|14248.1|14251.2|14249.2|14249.6|14247.6|6
1644818960000|2022-02-14 06:09:20|14250|14248|14249.5|14247.5|14250|14248|14248.9|14246.9|6
1644818970000|2022-02-14 06:09:30|14249.2|14247.2|14250.7|14248.7|14251.2|14249.2|14249.2|14247.2|4
1644818980000|2022-02-14 06:09:40|14250.6|14248.6|14249.6|14247.6|14250.9|14248.9|14249.4|14247.4|3
1644818990000|2022-02-14 06:09:50|14249.5|14247.5|14248.2|14246.2|14249.7|14247.7|14248|14246|7
1644819000000|2022-02-14 06:10:00|14248.1|14246.1|14248.2|14246.2|14248.7|14246.7|14247.5|14245.5|9
1644819010000|2022-02-14 06:10:10|14248.4|14246.4|14248.4|14246.4|14248.6|14246.6|14248.1|14246.1|1
1644819020000|2022-02-14 06:10:20|14247.9|14245.9|14248.2|14246.2|14248.6|14246.6|14247.7|14245.7|0
1644819030000|2022-02-14 06:10:30|14248.4|14246.4|14253.7|14251.7|14253.7|14251.7|14248.2|14246.2|10
1644819040000|2022-02-14 06:10:40|14254|14252|14257.4|14255.4|14257.5|14255.5|14253.5|14251.5|29
1644819050000|2022-02-14 06:10:50|14257.1|14255.1|14256.1|14254.1|14257.2|14255.2|14254.9|14252.9|7
1644819060000|2022-02-14 06:11:00|14256.6|14254.6|14254.2|14252.2|14257|14255|14254|14252|10
1644819070000|2022-02-14 06:11:10|14254.1|14252.1|14255.6|14253.6|14256.4|14254.4|14253.5|14251.5|5
1644819080000|2022-02-14 06:11:20|14255.9|14253.9|14257.6|14255.6|14258|14256|14255.9|14253.9|7
1644819090000|2022-02-14 06:11:30|14257.1|14255.1|14257.9|14255.9|14258.1|14256.1|14256.7|14254.7|12
1644819100000|2022-02-14 06:11:40|14258|14256|14258|14256|14259.4|14257.4|14257.6|14255.6|26
1644819110000|2022-02-14 06:11:50|14259.2|14257.2|14261.1|14259.1|14261.1|14259.1|14257.9|14255.9|44
1644819120000|2022-02-14 06:12:00|14260.9|14258.9|14257.5|14255.5|14261|14259|14257.5|14255.5|17
1644819130000|2022-02-14 06:12:10|14258.1|14256.1|14258|14256|14258.5|14256.5|14256.9|14254.9|15
1644819140000|2022-02-14 06:12:20|14257.7|14255.7|14257.5|14255.5|14257.7|14255.7|14256.9|14254.9|10
1644819150000|2022-02-14 06:12:30|14257.6|14255.6|14257.1|14255.1|14257.7|14255.7|14256.9|14254.9|22
1644819160000|2022-02-14 06:12:40|14257|14255|14256|14254|14257|14255|14256|14254|4
1644819170000|2022-02-14 06:12:50|14255.9|14253.9|14256.2|14254.2|14257.9|14255.9|14255.5|14253.5|33
1644819180000|2022-02-14 06:13:00|14256.5|14254.5|14257.2|14255.2|14258|14256|14256.2|14254.2|8
1644819190000|2022-02-14 06:13:10|14257.4|14255.4|14257.2|14255.2|14258.2|14256.2|14257.2|14255.2|8
1644819200000|2022-02-14 06:13:20|14257.4|14255.4|14258.1|14256.1|14258.1|14256.1|14257.1|14255.1|2
1644819210000|2022-02-14 06:13:30|14258.4|14256.4|14259.7|14257.7|14259.9|14257.9|14258.4|14256.4|5
1644819220000|2022-02-14 06:13:40|14259.9|14257.9|14258.9|14256.9|14260.2|14258.2|14258.6|14256.6|13
1644819230000|2022-02-14 06:13:50|14258.7|14256.7|14258.9|14256.9|14259.1|14257.1|14258.4|14256.4|7
1644819240000|2022-02-14 06:14:00|14259|14257|14260|14258|14260.6|14258.6|14259|14257|14
1644819250000|2022-02-14 06:14:10|14259.7|14257.7|14262.6|14260.6|14262.6|14260.6|14259.7|14257.7|42
1644819260000|2022-02-14 06:14:20|14263.6|14261.6|14262.1|14260.1|14264.5|14262.5|14261.1|14259.1|82
1644819270000|2022-02-14 06:14:30|14262|14260|14261.6|14259.6|14262.1|14260.1|14260.9|14258.9|6
1644819280000|2022-02-14 06:14:40|14261.7|14259.7|14261.6|14259.6|14262.2|14260.2|14261.2|14259.2|3
1644819290000|2022-02-14 06:14:50|14261.5|14259.5|14261.6|14259.6|14262.1|14260.1|14261|14259|7
1644819300000|2022-02-14 06:15:00|14261.9|14259.9|14260.2|14258.2|14261.9|14259.9|14257.9|14255.9|27
1644819310000|2022-02-14 06:15:10|14260|14258|14262.1|14260.1|14262.4|14260.4|14259.4|14257.4|25
1644819320000|2022-02-14 06:15:20|14262|14260|14262.4|14260.4|14262.4|14260.4|14260.5|14258.5|4
1644819330000|2022-02-14 06:15:30|14262.1|14260.1|14263.2|14261.2|14263.2|14261.2|14261.6|14259.6|5
1644819340000|2022-02-14 06:15:40|14263.7|14261.7|14262.7|14260.7|14264.6|14262.6|14262.5|14260.5|24
1644819350000|2022-02-14 06:15:50|14262.6|14260.6|14261.7|14259.7|14262.7|14260.7|14261.5|14259.5|3
1644819360000|2022-02-14 06:16:00|14261.6|14259.6|14262.6|14260.6|14262.9|14260.9|14261.6|14259.6|1
1644819370000|2022-02-14 06:16:10|14263|14261|14262.2|14260.2|14263|14261|14262|14260|8
1644819380000|2022-02-14 06:16:20|14262.1|14260.1|14262.6|14260.6|14263.2|14261.2|14262.1|14260.1|11
1644819390000|2022-02-14 06:16:30|14262.5|14260.5|14262|14260|14262.5|14260.5|14261.9|14259.9|2
1644819400000|2022-02-14 06:16:40|14262.1|14260.1|14260.7|14258.7|14262.2|14260.2|14260.1|14258.1|8
1644819410000|2022-02-14 06:16:50|14261|14259|14262|14260|14262|14260|14260.6|14258.6|5
1644819420000|2022-02-14 06:17:00|14262.1|14260.1|14262|14260|14262.1|14260.1|14261.2|14259.2|1
1644819430000|2022-02-14 06:17:10|14261.9|14259.9|14261.7|14259.7|14262.1|14260.1|14260.6|14258.6|10
1644819440000|2022-02-14 06:17:20|14261.9|14259.9|14261.2|14259.2|14262.1|14260.1|14261|14259|4
1644819450000|2022-02-14 06:17:30|14261.4|14259.4|14261.5|14259.5|14262.1|14260.1|14261.4|14259.4|4
1644819460000|2022-02-14 06:17:40|14261.6|14259.6|14262|14260|14262.2|14260.2|14261.5|14259.5|0
1644819470000|2022-02-14 06:17:50|14262.1|14260.1|14261|14259|14262.1|14260.1|14260.4|14258.4|12
1644819480000|2022-02-14 06:18:00|14261.1|14259.1|14257.1|14255.1|14261.1|14259.1|14257.1|14255.1|14
1644819490000|2022-02-14 06:18:10|14257.2|14255.2|14258.2|14256.2|14259.1|14257.1|14257.2|14255.2|14
1644819500000|2022-02-14 06:18:20|14258.1|14256.1|14257.5|14255.5|14258.4|14256.4|14256.1|14254.1|23
1644819510000|2022-02-14 06:18:30|14257.7|14255.7|14258.2|14256.2|14258.4|14256.4|14257.1|14255.1|2
1644819520000|2022-02-14 06:18:40|14258.1|14256.1|14259|14257|14259|14257|14257.5|14255.5|3
1644819530000|2022-02-14 06:18:50|14258.9|14256.9|14256.7|14254.7|14258.9|14256.9|14256.7|14254.7|19
1644819540000|2022-02-14 06:19:00|14256.9|14254.9|14256.9|14254.9|14258.1|14256.1|14256.6|14254.6|2
1644819550000|2022-02-14 06:19:10|14257|14255|14258.4|14256.4|14259|14257|14257|14255|1
1644819560000|2022-02-14 06:19:20|14258.6|14256.6|14258.9|14256.9|14258.9|14256.9|14258.5|14256.5|0
1644819570000|2022-02-14 06:19:30|14259|14257|14259.6|14257.6|14259.9|14257.9|14259|14257|2
1644819580000|2022-02-14 06:19:40|14259.5|14257.5|14258.9|14256.9|14259.9|14257.9|14258.9|14256.9|4
1644819590000|2022-02-14 06:19:50|14258.7|14256.7|14256.6|14254.6|14258.7|14256.7|14256.4|14254.4|12
1644819600000|2022-02-14 06:20:00|14256.7|14254.7|14257|14255|14258|14256|14256.5|14254.5|2
1644819610000|2022-02-14 06:20:10|14257.1|14255.1|14257.2|14255.2|14257.9|14255.9|14256.9|14254.9|10
1644819620000|2022-02-14 06:20:20|14257.1|14255.1|14258.2|14256.2|14258.4|14256.4|14256.9|14254.9|6
1644819630000|2022-02-14 06:20:30|14258.4|14256.4|14257.4|14255.4|14258.5|14256.5|14257.1|14255.1|2
1644819640000|2022-02-14 06:20:40|14257.2|14255.2|14256.9|14254.9|14257.2|14255.2|14256.6|14254.6|1
1644819650000|2022-02-14 06:20:50|14257.4|14255.4|14257.7|14255.7|14257.9|14255.9|14256.7|14254.7|3
1644819660000|2022-02-14 06:21:00|14257.9|14255.9|14257.5|14255.5|14258.6|14256.6|14257.4|14255.4|7
1644819670000|2022-02-14 06:21:10|14257.6|14255.6|14257.2|14255.2|14257.6|14255.6|14257.1|14255.1|1
1644819680000|2022-02-14 06:21:20|14256.5|14254.5|14256|14254|14257|14255|14255.7|14253.7|7
1644819690000|2022-02-14 06:21:30|14256.2|14254.2|14254.9|14252.9|14256.2|14254.2|14253.4|14251.4|18
1644819700000|2022-02-14 06:21:40|14254.7|14252.7|14254|14252|14255.2|14253.2|14253.4|14251.4|18
1644819710000|2022-02-14 06:21:50|14253.9|14251.9|14253.9|14251.9|14254.4|14252.4|14253.2|14251.2|5
1644819720000|2022-02-14 06:22:00|14253.6|14251.6|14253.7|14251.7|14253.9|14251.9|14253.2|14251.2|2
1644819730000|2022-02-14 06:22:10|14253.9|14251.9|14255|14253|14255|14253|14253.2|14251.2|18
1644819740000|2022-02-14 06:22:20|14254.7|14252.7|14253.9|14251.9|14255|14253|14253.9|14251.9|5
1644819750000|2022-02-14 06:22:30|14254|14252|14254.7|14252.7|14254.9|14252.9|14253.4|14251.4|4
1644819760000|2022-02-14 06:22:40|14254.5|14252.5|14254.9|14252.9|14255.9|14253.9|14254.5|14252.5|3
1644819770000|2022-02-14 06:22:50|14255|14253|14256.4|14254.4|14256.9|14254.9|14254.9|14252.9|5
1644819780000|2022-02-14 06:23:00|14256.2|14254.2|14256.4|14254.4|14256.5|14254.5|14256|14254|2
1644819790000|2022-02-14 06:23:10|14256.5|14254.5|14258.2|14256.2|14258.6|14256.6|14256.5|14254.5|8
1644819800000|2022-02-14 06:23:20|14258.5|14256.5|14259.6|14257.6|14259.7|14257.7|14258.5|14256.5|5
1644819810000|2022-02-14 06:23:30|14259.5|14257.5|14260.6|14258.6|14260.7|14258.7|14259.5|14257.5|5
1644819820000|2022-02-14 06:23:40|14260.7|14258.7|14260.5|14258.5|14260.7|14258.7|14260.1|14258.1|4
1644819830000|2022-02-14 06:23:50|14260.6|14258.6|14260.1|14258.1|14261|14259|14260|14258|2
1644819840000|2022-02-14 06:24:00|14260.2|14258.2|14260.6|14258.6|14260.6|14258.6|14260.2|14258.2|0
1644819850000|2022-02-14 06:24:10|14260.5|14258.5|14259.4|14257.4|14260.6|14258.6|14258.9|14256.9|13
1644819860000|2022-02-14 06:24:20|14259.2|14257.2|14259.4|14257.4|14259.9|14257.9|14259|14257|7
1644819870000|2022-02-14 06:24:30|14259.5|14257.5|14259.4|14257.4|14259.6|14257.6|14259.2|14257.2|2
1644819880000|2022-02-14 06:24:40|14259.6|14257.6|14258.1|14256.1|14259.6|14257.6|14258|14256|7
1644819890000|2022-02-14 06:24:50|14258.5|14256.5|14255.2|14253.2|14258.5|14256.5|14255.2|14253.2|22
1644819900000|2022-02-14 06:25:00|14255.1|14253.1|14254|14252|14255.6|14253.6|14254|14252|6
1644819910000|2022-02-14 06:25:10|14254.1|14252.1|14255.7|14253.7|14255.7|14253.7|14254|14252|14
1644819920000|2022-02-14 06:25:20|14255.6|14253.6|14256.2|14254.2|14257.2|14255.2|14255.5|14253.5|1
1644819930000|2022-02-14 06:25:30|14256.4|14254.4|14257.2|14255.2|14257.4|14255.4|14256.2|14254.2|1
1644819940000|2022-02-14 06:25:40|14257.1|14255.1|14257.6|14255.6|14257.6|14255.6|14257|14255|1
1644819950000|2022-02-14 06:25:50|14257.5|14255.5|14257.9|14255.9|14257.9|14255.9|14257.2|14255.2|2
1644819960000|2022-02-14 06:26:00|14258.2|14256.2|14258.1|14256.1|14258.2|14256.2|14257.7|14255.7|3
1644819970000|2022-02-14 06:26:10|14258|14256|14258|14256|14258|14256|14257.6|14255.6|1
1644819980000|2022-02-14 06:26:20|14258.1|14256.1|14256.6|14254.6|14258.7|14256.7|14256.1|14254.1|2
1644819990000|2022-02-14 06:26:30|14257.1|14255.1|14256.6|14254.6|14257.5|14255.5|14256.6|14254.6|7
1644820000000|2022-02-14 06:26:40|14256.7|14254.7|14258.7|14256.7|14258.7|14256.7|14256.4|14254.4|12
1644820010000|2022-02-14 06:26:50|14258.6|14256.6|14258.5|14256.5|14258.6|14256.6|14258.2|14256.2|0
1644820020000|2022-02-14 06:27:00|14258.6|14256.6|14258.9|14256.9|14259.2|14257.2|14258.6|14256.6|6
1644820030000|2022-02-14 06:27:10|14258.7|14256.7|14257.4|14255.4|14259|14257|14256.9|14254.9|18
1644820040000|2022-02-14 06:27:20|14257.7|14255.7|14258.6|14256.6|14258.6|14256.6|14257.7|14255.7|4
1644820050000|2022-02-14 06:27:30|14258.7|14256.7|14258|14256|14259|14257|14257.1|14255.1|6
1644820060000|2022-02-14 06:27:40|14257.9|14255.9|14257.4|14255.4|14258|14256|14257.4|14255.4|1
1644820070000|2022-02-14 06:27:50|14257.2|14255.2|14257.2|14255.2|14257.2|14255.2|14257.2|14255.2|0
1644820080000|2022-02-14 06:28:00|14257.9|14255.9|14260.5|14258.5|14260.9|14258.9|14257.9|14255.9|16
1644820090000|2022-02-14 06:28:10|14260.4|14258.4|14259.5|14257.5|14260.4|14258.4|14259|14257|4
1644820100000|2022-02-14 06:28:20|14260|14258|14259.9|14257.9|14260|14258|14259.9|14257.9|0
1644820110000|2022-02-14 06:28:30|14259.4|14257.4|14259.5|14257.5|14259.5|14257.5|14259.4|14257.4|1
1644820120000|2022-02-14 06:28:40|14260|14258|14260.2|14258.2|14260.4|14258.4|14259.9|14257.9|0
1644820130000|2022-02-14 06:28:50|14260.4|14258.4|14261.6|14259.6|14261.7|14259.7|14260.4|14258.4|16
1644820140000|2022-02-14 06:29:00|14261.2|14259.2|14264.9|14262.9|14264.9|14262.9|14261.2|14259.2|36
1644820150000|2022-02-14 06:29:10|14264.7|14262.7|14267|14265|14269|14267|14264.7|14262.7|59
1644820160000|2022-02-14 06:29:20|14267.1|14265.1|14266.4|14264.4|14267.7|14265.7|14265.7|14263.7|9
1644820170000|2022-02-14 06:29:30|14266.5|14264.5|14264.2|14262.2|14266.7|14264.7|14264.2|14262.2|5
1644820180000|2022-02-14 06:29:40|14264.4|14262.4|14264.6|14262.6|14264.9|14262.9|14263.6|14261.6|6
1644820190000|2022-02-14 06:29:50|14264.7|14262.7|14264.9|14262.9|14265.6|14263.6|14264.5|14262.5|11
1644820200000|2022-02-14 06:30:00|14265|14263|14264.9|14262.9|14265|14263|14264.6|14262.6|0
1644820210000|2022-02-14 06:30:10|14265|14263|14264.6|14262.6|14265.1|14263.1|14264.5|14262.5|12
1644820220000|2022-02-14 06:30:20|14264.7|14262.7|14263.1|14261.1|14265.2|14263.2|14262.7|14260.7|8
1644820230000|2022-02-14 06:30:30|14263|14261|14264.5|14262.5|14265.2|14263.2|14262.7|14260.7|10
1644820240000|2022-02-14 06:30:40|14264.4|14262.4|14264.1|14262.1|14264.5|14262.5|14263.9|14261.9|1
1644820250000|2022-02-14 06:30:50|14264.4|14262.4|14262.5|14260.5|14264.4|14262.4|14262.5|14260.5|10
1644820260000|2022-02-14 06:31:00|14262.4|14260.4|14262.7|14260.7|14262.7|14260.7|14262.1|14260.1|2
1644820270000|2022-02-14 06:31:10|14262.6|14260.6|14260.6|14258.6|14262.6|14260.6|14260.6|14258.6|15
1644820280000|2022-02-14 06:31:20|14260.4|14258.4|14258.1|14256.1|14260.6|14258.6|14258.1|14256.1|36
1644820290000|2022-02-14 06:31:30|14258.2|14256.2|14258.4|14256.4|14258.4|14256.4|14258.1|14256.1|2
1644820300000|2022-02-14 06:31:40|14258.2|14256.2|14257.4|14255.4|14258.4|14256.4|14257.4|14255.4|6
1644820310000|2022-02-14 06:31:50|14257.2|14255.2|14256.7|14254.7|14257.2|14255.2|14256.7|14254.7|3
1644820320000|2022-02-14 06:32:00|14256.6|14254.6|14254.5|14252.5|14256.6|14254.6|14254.5|14252.5|29
1644820330000|2022-02-14 06:32:10|14254.6|14252.6|14254|14252|14254.7|14252.7|14254|14252|12
1644820340000|2022-02-14 06:32:20|14254.1|14252.1|14256.1|14254.1|14257.2|14255.2|14254.1|14252.1|10
1644820350000|2022-02-14 06:32:30|14256.2|14254.2|14256.2|14254.2|14256.9|14254.9|14255.9|14253.9|4
1644820360000|2022-02-14 06:32:40|14255.9|14253.9|14254.2|14252.2|14255.9|14253.9|14253.4|14251.4|12
1644820370000|2022-02-14 06:32:50|14253.4|14251.4|14252.9|14250.9|14254.2|14252.2|14252|14250|19
1644820380000|2022-02-14 06:33:00|14253.1|14251.1|14254.2|14252.2|14254.7|14252.7|14253|14251|7
1644820390000|2022-02-14 06:33:10|14254.4|14252.4|14255.1|14253.1|14256|14254|14254|14252|11
1644820400000|2022-02-14 06:33:20|14255.2|14253.2|14253.7|14251.7|14256.1|14254.1|14253.6|14251.6|20
1644820410000|2022-02-14 06:33:30|14253.6|14251.6|14252.4|14250.4|14253.9|14251.9|14252.2|14250.2|6
1644820420000|2022-02-14 06:33:40|14252.2|14250.2|14252|14250|14252.4|14250.4|14251.6|14249.6|7
1644820430000|2022-02-14 06:33:50|14251.9|14249.9|14250.1|14248.1|14251.9|14249.9|14250.1|14248.1|14
1644820440000|2022-02-14 06:34:00|14250|14248|14251.7|14249.7|14251.7|14249.7|14250|14248|14
1644820450000|2022-02-14 06:34:10|14251.9|14249.9|14252.2|14250.2|14253.1|14251.1|14251.7|14249.7|8
1644820460000|2022-02-14 06:34:20|14252.5|14250.5|14252.6|14250.6|14253.7|14251.7|14252.1|14250.1|10
1644820470000|2022-02-14 06:34:30|14252.5|14250.5|14252.4|14250.4|14252.6|14250.6|14252.2|14250.2|0
1644820480000|2022-02-14 06:34:40|14252.1|14250.1|14252.6|14250.6|14252.9|14250.9|14252.1|14250.1|5
1644820490000|2022-02-14 06:34:50|14253|14251|14253.4|14251.4|14253.6|14251.6|14252.6|14250.6|12
1644820500000|2022-02-14 06:35:00|14253.5|14251.5|14251.6|14249.6|14253.9|14251.9|14251.2|14249.2|26
1644820510000|2022-02-14 06:35:10|14251.5|14249.5|14251|14249|14251.6|14249.6|14250.6|14248.6|10
1644820520000|2022-02-14 06:35:20|14250.9|14248.9|14247.9|14245.9|14250.9|14248.9|14247.6|14245.6|38
1644820530000|2022-02-14 06:35:30|14247.7|14245.7|14246.1|14244.1|14247.7|14245.7|14246|14244|23
1644820540000|2022-02-14 06:35:40|14246.4|14244.4|14246.4|14244.4|14246.6|14244.6|14246.1|14244.1|4
1644820550000|2022-02-14 06:35:50|14246.7|14244.7|14246.9|14244.9|14248.1|14246.1|14246.5|14244.5|6
1644820560000|2022-02-14 06:36:00|14247|14245|14247.1|14245.1|14247.2|14245.2|14246.4|14244.4|1
1644820570000|2022-02-14 06:36:10|14247.2|14245.2|14250.2|14248.2|14250.9|14248.9|14247.1|14245.1|46
1644820580000|2022-02-14 06:36:20|14250.4|14248.4|14250.9|14248.9|14251.1|14249.1|14250.4|14248.4|4
1644820590000|2022-02-14 06:36:30|14250.7|14248.7|14249.6|14247.6|14250.9|14248.9|14249.6|14247.6|9
1644820600000|2022-02-14 06:36:40|14249.5|14247.5|14250.1|14248.1|14250.2|14248.2|14249.4|14247.4|2
1644820610000|2022-02-14 06:36:50|14250.2|14248.2|14249.9|14247.9|14250.2|14248.2|14249.4|14247.4|6
1644820620000|2022-02-14 06:37:00|14249.5|14247.5|14251|14249|14251.1|14249.1|14249.2|14247.2|4
1644820630000|2022-02-14 06:37:10|14251.1|14249.1|14251.2|14249.2|14252.6|14250.6|14251.1|14249.1|9
1644820640000|2022-02-14 06:37:20|14251.4|14249.4|14251.2|14249.2|14252.6|14250.6|14251.2|14249.2|6
1644820650000|2022-02-14 06:37:30|14251.1|14249.1|14250.5|14248.5|14251.4|14249.4|14249.9|14247.9|3
1644820660000|2022-02-14 06:37:40|14250.4|14248.4|14250.5|14248.5|14250.9|14248.9|14249.9|14247.9|8
1644820670000|2022-02-14 06:37:50|14250.1|14248.1|14250.9|14248.9|14251|14249|14249.5|14247.5|7
1644820680000|2022-02-14 06:38:00|14250.7|14248.7|14250.6|14248.6|14251.1|14249.1|14250.4|14248.4|14
1644820690000|2022-02-14 06:38:10|14250.5|14248.5|14250.2|14248.2|14250.7|14248.7|14249.1|14247.1|32
1644820700000|2022-02-14 06:38:20|14250.5|14248.5|14250|14248|14251.1|14249.1|14250|14248|4
1644820710000|2022-02-14 06:38:30|14250.7|14248.7|14250.6|14248.6|14250.9|14248.9|14250.4|14248.4|3
1644820720000|2022-02-14 06:38:40|14250.5|14248.5|14250.5|14248.5|14250.6|14248.6|14250.5|14248.5|0
1644820730000|2022-02-14 06:38:50|14249.7|14247.7|14250.6|14248.6|14251.1|14249.1|14249.7|14247.7|11
1644820740000|2022-02-14 06:39:00|14250.7|14248.7|14251.6|14249.6|14252.2|14250.2|14250.7|14248.7|4
1644820750000|2022-02-14 06:39:10|14251.5|14249.5|14252|14250|14252.5|14250.5|14251.1|14249.1|4
1644820760000|2022-02-14 06:39:20|14252.2|14250.2|14251.7|14249.7|14252.2|14250.2|14251.7|14249.7|8
1644820770000|2022-02-14 06:39:30|14252|14250|14250.7|14248.7|14252.1|14250.1|14250.7|14248.7|13
1644820780000|2022-02-14 06:39:40|14250.1|14248.1|14248.5|14246.5|14250.1|14248.1|14248.5|14246.5|32
1644820790000|2022-02-14 06:39:50|14246.9|14244.9|14247.4|14245.4|14248|14246|14246.9|14244.9|19
1644820800000|2022-02-14 06:40:00|14247.5|14245.5|14247|14245|14249.2|14247.2|14246.9|14244.9|12
1644820810000|2022-02-14 06:40:10|14247.4|14245.4|14247.1|14245.1|14247.5|14245.5|14246.7|14244.7|1
1644820820000|2022-02-14 06:40:20|14247|14245|14246.6|14244.6|14247.4|14245.4|14246.6|14244.6|8
1644820830000|2022-02-14 06:40:30|14246.7|14244.7|14246.2|14244.2|14247.4|14245.4|14246.1|14244.1|29
1644820840000|2022-02-14 06:40:40|14246.1|14244.1|14248.2|14246.2|14248.2|14246.2|14246.1|14244.1|19
1644820850000|2022-02-14 06:40:50|14248.1|14246.1|14247.9|14245.9|14248.1|14246.1|14247.5|14245.5|5
1644820860000|2022-02-14 06:41:00|14248.2|14246.2|14246.6|14244.6|14248.4|14246.4|14246.6|14244.6|12
1644820870000|2022-02-14 06:41:10|14246.7|14244.7|14243.2|14241.2|14246.9|14244.9|14242.6|14240.6|34
1644820880000|2022-02-14 06:41:20|14243.5|14241.5|14244.2|14242.2|14244.6|14242.6|14243|14241|8
1644820890000|2022-02-14 06:41:30|14244.4|14242.4|14244.6|14242.6|14245.2|14243.2|14244.1|14242.1|23
1644820900000|2022-02-14 06:41:40|14244.5|14242.5|14243.2|14241.2|14244.5|14242.5|14243.2|14241.2|7
1644820910000|2022-02-14 06:41:50|14243.1|14241.1|14242.7|14240.7|14243.5|14241.5|14242.4|14240.4|25
1644820920000|2022-02-14 06:42:00|14242.6|14240.6|14243.6|14241.6|14244.6|14242.6|14242.6|14240.6|17
1644820930000|2022-02-14 06:42:10|14243.5|14241.5|14244.6|14242.6|14244.9|14242.9|14243.5|14241.5|5
1644820940000|2022-02-14 06:42:20|14244.2|14242.2|14244.9|14242.9|14245.9|14243.9|14244.2|14242.2|16
1644820950000|2022-02-14 06:42:30|14244.2|14242.2|14245.2|14243.2|14245.5|14243.5|14244|14242|13
1644820960000|2022-02-14 06:42:40|14245.1|14243.1|14245.1|14243.1|14245.5|14243.5|14245.1|14243.1|5
1644820970000|2022-02-14 06:42:50|14245.2|14243.2|14245.9|14243.9|14245.9|14243.9|14245.2|14243.2|11
1644820980000|2022-02-14 06:43:00|14245.6|14243.6|14245.6|14243.6|14247.4|14245.4|14245.1|14243.1|24
1644820990000|2022-02-14 06:43:10|14245.7|14243.7|14243.7|14241.7|14246.1|14244.1|14243.7|14241.7|15
1644821000000|2022-02-14 06:43:20|14243.9|14241.9|14243.7|14241.7|14244.2|14242.2|14243.7|14241.7|5
1644821010000|2022-02-14 06:43:30|14243.2|14241.2|14243.5|14241.5|14243.6|14241.6|14243.2|14241.2|5
1644821020000|2022-02-14 06:43:40|14243.2|14241.2|14244.4|14242.4|14244.7|14242.7|14243.1|14241.1|26
1644821030000|2022-02-14 06:43:50|14244.2|14242.2|14239.2|14237.2|14244.2|14242.2|14238.9|14236.9|93
1644821040000|2022-02-14 06:44:00|14239.4|14237.4|14241.7|14239.7|14241.7|14239.7|14239.4|14237.4|12
1644821050000|2022-02-14 06:44:10|14242|14240|14240.4|14238.4|14242|14240|14240|14238|15
1644821060000|2022-02-14 06:44:20|14240.2|14238.2|14238.7|14236.7|14240.6|14238.6|14238.4|14236.4|38
1644821070000|2022-02-14 06:44:30|14238.9|14236.9|14236.5|14234.5|14239.1|14237.1|14235|14233|46
1644821080000|2022-02-14 06:44:40|14236.6|14234.6|14235.9|14233.9|14236.7|14234.7|14235.6|14233.6|14
1644821090000|2022-02-14 06:44:50|14236|14234|14236.1|14234.1|14236.9|14234.9|14236|14234|18
1644821100000|2022-02-14 06:45:00|14236.2|14234.2|14235.2|14233.2|14236.9|14234.9|14234.9|14232.9|27
1644821110000|2022-02-14 06:45:10|14235.1|14233.1|14237.7|14235.7|14237.9|14235.9|14234.9|14232.9|19
1644821120000|2022-02-14 06:45:20|14237.6|14235.6|14236.6|14234.6|14237.7|14235.7|14236.5|14234.5|6
1644821130000|2022-02-14 06:45:30|14236.2|14234.2|14235.5|14233.5|14236.4|14234.4|14235|14233|25
1644821140000|2022-02-14 06:45:40|14235.7|14233.7|14238.9|14236.9|14239|14237|14235.7|14233.7|19
1644821150000|2022-02-14 06:45:50|14239.1|14237.1|14240.2|14238.2|14240.2|14238.2|14238.4|14236.4|12
1644821160000|2022-02-14 06:46:00|14240.4|14238.4|14242|14240|14242.7|14240.7|14240.4|14238.4|10
1644821170000|2022-02-14 06:46:10|14241.9|14239.9|14243|14241|14245.6|14243.6|14241.9|14239.9|35
1644821180000|2022-02-14 06:46:20|14242.9|14240.9|14242.5|14240.5|14243.1|14241.1|14242.4|14240.4|7
1644821190000|2022-02-14 06:46:30|14242.2|14240.2|14243.9|14241.9|14244|14242|14242.2|14240.2|4
1644821200000|2022-02-14 06:46:40|14244.6|14242.6|14245.9|14243.9|14246.2|14244.2|14244.6|14242.6|13
1644821210000|2022-02-14 06:46:50|14246|14244|14246.7|14244.7|14247.1|14245.1|14245.9|14243.9|11
1644821220000|2022-02-14 06:47:00|14246.9|14244.9|14245.7|14243.7|14248|14246|14245.7|14243.7|27
1644821230000|2022-02-14 06:47:10|14245.5|14243.5|14246.6|14244.6|14246.9|14244.9|14245.5|14243.5|11
1644821240000|2022-02-14 06:47:20|14246.7|14244.7|14247.7|14245.7|14247.7|14245.7|14246.5|14244.5|2
1644821250000|2022-02-14 06:47:30|14247.5|14245.5|14249.5|14247.5|14249.5|14247.5|14247.1|14245.1|30
1644821260000|2022-02-14 06:47:40|14249.6|14247.6|14250.7|14248.7|14251.5|14249.5|14249.6|14247.6|20
1644821270000|2022-02-14 06:47:50|14250.6|14248.6|14250.9|14248.9|14251.6|14249.6|14250.6|14248.6|22
1644821280000|2022-02-14 06:48:00|14250.7|14248.7|14252.4|14250.4|14252.4|14250.4|14250.2|14248.2|7
1644821290000|2022-02-14 06:48:10|14252|14250|14256.6|14254.6|14256.7|14254.7|14252|14250|37
1644821300000|2022-02-14 06:48:20|14256|14254|14256.2|14254.2|14256.2|14254.2|14255.6|14253.6|14
1644821310000|2022-02-14 06:48:30|14256.4|14254.4|14255.7|14253.7|14257.1|14255.1|14255.7|14253.7|15
1644821320000|2022-02-14 06:48:40|14255.4|14253.4|14256.9|14254.9|14256.9|14254.9|14254.7|14252.7|9
1644821330000|2022-02-14 06:48:50|14256.7|14254.7|14256.2|14254.2|14256.7|14254.7|14255.9|14253.9|18
1644821340000|2022-02-14 06:49:00|14256.4|14254.4|14257.9|14255.9|14258.2|14256.2|14256.4|14254.4|25
1644821350000|2022-02-14 06:49:10|14258.2|14256.2|14259.9|14257.9|14260.4|14258.4|14258.2|14256.2|16
1644821360000|2022-02-14 06:49:20|14259.4|14257.4|14258.9|14256.9|14260|14258|14258.5|14256.5|22
1644821370000|2022-02-14 06:49:30|14258.7|14256.7|14259.5|14257.5|14259.7|14257.7|14258.7|14256.7|9
1644821380000|2022-02-14 06:49:40|14259.4|14257.4|14260|14258|14260|14258|14259.1|14257.1|5
1644821390000|2022-02-14 06:49:50|14259.7|14257.7|14259.7|14257.7|14260|14258|14259.6|14257.6|5
1644821400000|2022-02-14 06:50:00|14259.6|14257.6|14255.9|14253.9|14260.2|14258.2|14255.9|14253.9|27
1644821410000|2022-02-14 06:50:10|14255.5|14253.5|14255.1|14253.1|14256.2|14254.2|14254.5|14252.5|31
1644821420000|2022-02-14 06:50:20|14255|14253|14257.1|14255.1|14258.1|14256.1|14255|14253|21
1644821430000|2022-02-14 06:50:30|14256.9|14254.9|14256.1|14254.1|14257.2|14255.2|14255.6|14253.6|9
1644821440000|2022-02-14 06:50:40|14256.2|14254.2|14256.1|14254.1|14256.6|14254.6|14255.5|14253.5|16
1644821450000|2022-02-14 06:50:50|14256|14254|14255.6|14253.6|14256.1|14254.1|14254.9|14252.9|29
1644821460000|2022-02-14 06:51:00|14255.9|14253.9|14258.9|14256.9|14259|14257|14255.9|14253.9|15
1644821470000|2022-02-14 06:51:10|14258.7|14256.7|14259.4|14257.4|14259.5|14257.5|14258.5|14256.5|15
1644821480000|2022-02-14 06:51:20|14259.5|14257.5|14264.5|14262.5|14264.5|14262.5|14258.9|14256.9|70
1644821490000|2022-02-14 06:51:30|14264.7|14262.7|14263.2|14261.2|14264.9|14262.9|14262.5|14260.5|31
1644821500000|2022-02-14 06:51:40|14263.1|14261.1|14263|14261|14263.1|14261.1|14261.6|14259.6|23
1644821510000|2022-02-14 06:51:50|14262.9|14260.9|14261.6|14259.6|14262.9|14260.9|14261.6|14259.6|10
1644821520000|2022-02-14 06:52:00|14261|14259|14264|14262|14264.1|14262.1|14261|14259|29
1644821530000|2022-02-14 06:52:10|14264.1|14262.1|14263.7|14261.7|14264.1|14262.1|14263|14261|6
1644821540000|2022-02-14 06:52:20|14263.6|14261.6|14263.9|14261.9|14263.9|14261.9|14262.6|14260.6|8
1644821550000|2022-02-14 06:52:30|14263.4|14261.4|14264.4|14262.4|14264.9|14262.9|14263.4|14261.4|8
1644821560000|2022-02-14 06:52:40|14264.2|14262.2|14260.7|14258.7|14264.2|14262.2|14260.6|14258.6|18
1644821570000|2022-02-14 06:52:50|14261.1|14259.1|14259.5|14257.5|14261.5|14259.5|14258|14256|40
1644821580000|2022-02-14 06:53:00|14259.6|14257.6|14259.2|14257.2|14259.6|14257.6|14257.6|14255.6|12
1644821590000|2022-02-14 06:53:10|14259.4|14257.4|14258.6|14256.6|14259.5|14257.5|14257.9|14255.9|7
1644821600000|2022-02-14 06:53:20|14258.5|14256.5|14259.4|14257.4|14259.5|14257.5|14258.1|14256.1|9
1644821610000|2022-02-14 06:53:30|14259.2|14257.2|14258.1|14256.1|14259.4|14257.4|14257.5|14255.5|6
1644821620000|2022-02-14 06:53:40|14258.7|14256.7|14258.6|14256.6|14258.7|14256.7|14257.7|14255.7|5
1644821630000|2022-02-14 06:53:50|14258.5|14256.5|14258|14256|14258.5|14256.5|14257.4|14255.4|9
1644821640000|2022-02-14 06:54:00|14258.1|14256.1|14258.7|14256.7|14259.1|14257.1|14258.1|14256.1|6
1644821650000|2022-02-14 06:54:10|14258.6|14256.6|14258.7|14256.7|14258.7|14256.7|14258|14256|2
1644821660000|2022-02-14 06:54:20|14258.6|14256.6|14261|14259|14261|14259|14258.2|14256.2|7
1644821670000|2022-02-14 06:54:30|14261.4|14259.4|14262.9|14260.9|14263.2|14261.2|14261.4|14259.4|9
1644821680000|2022-02-14 06:54:40|14262.7|14260.7|14261|14259|14262.9|14260.9|14260.6|14258.6|3
1644821690000|2022-02-14 06:54:50|14260.9|14258.9|14261.1|14259.1|14261.4|14259.4|14260.5|14258.5|2
1644821700000|2022-02-14 06:55:00|14261.5|14259.5|14260.2|14258.2|14262.9|14260.9|14260.2|14258.2|6
1644821710000|2022-02-14 06:55:10|14260.4|14258.4|14259.7|14257.7|14260.4|14258.4|14259.7|14257.7|0
1644821720000|2022-02-14 06:55:20|14259.9|14257.9|14263.5|14261.5|14263.5|14261.5|14259.9|14257.9|8
1644821730000|2022-02-14 06:55:30|14263.1|14261.1|14268.4|14266.4|14269|14267|14263.1|14261.1|55
1644821740000|2022-02-14 06:55:40|14268.2|14266.2|14268.4|14266.4|14268.4|14266.4|14267.5|14265.5|16
1644821750000|2022-02-14 06:55:50|14268.7|14266.7|14273.6|14271.6|14273.9|14271.9|14268.6|14266.6|71
1644821760000|2022-02-14 06:56:00|14273.5|14271.5|14272.5|14270.5|14275.1|14273.1|14272.4|14270.4|68
1644821770000|2022-02-14 06:56:10|14272|14270|14271.4|14269.4|14272.4|14270.4|14270.5|14268.5|19
1644821780000|2022-02-14 06:56:20|14271.9|14269.9|14271.2|14269.2|14272|14270|14271|14269|2
1644821790000|2022-02-14 06:56:30|14271.4|14269.4|14271.5|14269.5|14271.9|14269.9|14271.4|14269.4|2
1644821800000|2022-02-14 06:56:40|14270.5|14268.5|14271.1|14269.1|14271.6|14269.6|14270|14268|12
1644821810000|2022-02-14 06:56:50|14270.4|14268.4|14269.4|14267.4|14270.4|14268.4|14267|14265|28
1644821820000|2022-02-14 06:57:00|14269.1|14267.1|14267.5|14265.5|14269.4|14267.4|14266.2|14264.2|35
1644821830000|2022-02-14 06:57:10|14267.1|14265.1|14266.9|14264.9|14268.5|14266.5|14265.9|14263.9|31
1644821840000|2022-02-14 06:57:20|14267.2|14265.2|14267.1|14265.1|14267.5|14265.5|14266|14264|5
1644821850000|2022-02-14 06:57:30|14267|14265|14266.6|14264.6|14267|14265|14266|14264|17
1644821860000|2022-02-14 06:57:40|14266.7|14264.7|14266.4|14264.4|14267.4|14265.4|14266.1|14264.1|7
1644821870000|2022-02-14 06:57:50|14266.5|14264.5|14266.7|14264.7|14267.1|14265.1|14266.2|14264.2|2
1644821880000|2022-02-14 06:58:00|14266.9|14264.9|14267.1|14265.1|14267.4|14265.4|14266.5|14264.5|12
1644821890000|2022-02-14 06:58:10|14267.5|14265.5|14267.5|14265.5|14267.5|14265.5|14267.4|14265.4|3
1644821900000|2022-02-14 06:58:20|14267.4|14265.4|14267.5|14265.5|14267.6|14265.6|14267.1|14265.1|1
1644821910000|2022-02-14 06:58:30|14267.4|14265.4|14269.6|14267.6|14269.9|14267.9|14267.4|14265.4|9
1644821920000|2022-02-14 06:58:40|14269.7|14267.7|14272.7|14270.7|14272.7|14270.7|14269.7|14267.7|12
1644821930000|2022-02-14 06:58:50|14272.6|14270.6|14273.1|14271.1|14273.4|14271.4|14272.2|14270.2|6
1644821940000|2022-02-14 06:59:00|14273.4|14271.4|14274.2|14272.2|14275|14273|14273.4|14271.4|55
1644821950000|2022-02-14 06:59:10|14274.4|14272.4|14276.6|14274.6|14277.6|14275.6|14274.1|14272.1|26
1644821960000|2022-02-14 06:59:20|14276.5|14274.5|14276.6|14274.6|14277.1|14275.1|14275.5|14273.5|27
1644821970000|2022-02-14 06:59:30|14277.1|14275.1|14275.7|14273.7|14277.5|14275.5|14275.5|14273.5|12
1644821980000|2022-02-14 06:59:40|14275.9|14273.9|14276.5|14274.5|14277.2|14275.2|14275.2|14273.2|7
1644821990000|2022-02-14 06:59:50|14276.4|14274.4|14276.4|14274.4|14276.7|14274.7|14276|14274|3
1644822000000|2022-02-14 07:00:00|14276.2|14274.2|14269.7|14267.7|14276.6|14274.6|14269|14267|63
1644822010000|2022-02-14 07:00:10|14269.9|14267.9|14275.7|14273.7|14275.7|14273.7|14268.2|14266.2|49
1644822020000|2022-02-14 07:00:20|14275.6|14273.6|14275.7|14273.7|14277.4|14275.4|14275.1|14273.1|28
1644822030000|2022-02-14 07:00:30|14275.4|14273.4|14272.7|14270.7|14275.4|14273.4|14272|14270|24
1644822040000|2022-02-14 07:00:40|14272.6|14270.6|14273|14271|14273.1|14271.1|14271.2|14269.2|8
1644822050000|2022-02-14 07:00:50|14272.9|14270.9|14267.6|14265.6|14272.9|14270.9|14267.4|14265.4|15
1644822060000|2022-02-14 07:01:00|14267.7|14265.7|14268.4|14266.4|14270.1|14268.1|14267.7|14265.7|12
1644822070000|2022-02-14 07:01:10|14267.2|14265.2|14262.5|14260.5|14267.2|14265.2|14262.5|14260.5|80
1644822080000|2022-02-14 07:01:20|14262.4|14260.4|14257.5|14255.5|14262.9|14260.9|14257.1|14255.1|52
1644822090000|2022-02-14 07:01:30|14257.4|14255.4|14252.7|14250.7|14258.7|14256.7|14251.1|14249.1|69
1644822100000|2022-02-14 07:01:40|14252|14250|14247.9|14245.9|14252|14250|14247.5|14245.5|47
1644822110000|2022-02-14 07:01:50|14248|14246|14251|14249|14251.4|14249.4|14247.2|14245.2|58
1644822120000|2022-02-14 07:02:00|14251.1|14249.1|14248.9|14246.9|14252.5|14250.5|14246.9|14244.9|62
1644822130000|2022-02-14 07:02:10|14249.4|14247.4|14246.6|14244.6|14249.6|14247.6|14244.7|14242.7|53
1644822140000|2022-02-14 07:02:20|14246.7|14244.7|14245.5|14243.5|14247.4|14245.4|14245.2|14243.2|29
1644822150000|2022-02-14 07:02:30|14246|14244|14246|14244|14246.9|14244.9|14245.6|14243.6|17
1644822160000|2022-02-14 07:02:40|14245.5|14243.5|14245.6|14243.6|14248.5|14246.5|14245.2|14243.2|21
1644822170000|2022-02-14 07:02:50|14245.5|14243.5|14244.9|14242.9|14247.5|14245.5|14243.7|14241.7|38
1644822180000|2022-02-14 07:03:00|14245|14243|14243.9|14241.9|14246.5|14244.5|14243.4|14241.4|29
1644822190000|2022-02-14 07:03:10|14244.1|14242.1|14240.6|14238.6|14244.6|14242.6|14238.9|14236.9|51
1644822200000|2022-02-14 07:03:20|14239.5|14237.5|14241.4|14239.4|14241.5|14239.5|14238.9|14236.9|49
1644822210000|2022-02-14 07:03:30|14241.1|14239.1|14239.9|14237.9|14242|14240|14238.6|14236.6|32
1644822220000|2022-02-14 07:03:40|14239.7|14237.7|14240.4|14238.4|14241.9|14239.9|14239.2|14237.2|23
1644822230000|2022-02-14 07:03:50|14240.2|14238.2|14239.5|14237.5|14241.1|14239.1|14239.4|14237.4|13
1644822240000|2022-02-14 07:04:00|14238.4|14236.4|14234.1|14232.1|14238.9|14236.9|14232.5|14230.5|110
1644822250000|2022-02-14 07:04:10|14234.2|14232.2|14233.4|14231.4|14236.1|14234.1|14233.1|14231.1|39
1644822260000|2022-02-14 07:04:20|14233.2|14231.2|14234.1|14232.1|14235.6|14233.6|14233|14231|24
1644822270000|2022-02-14 07:04:30|14234|14232|14235.2|14233.2|14236.5|14234.5|14233|14231|30
1644822280000|2022-02-14 07:04:40|14235.1|14233.1|14235|14233|14238.1|14236.1|14234.5|14232.5|47
1644822290000|2022-02-14 07:04:50|14235.1|14233.1|14236|14234|14237.4|14235.4|14234.1|14232.1|25
1644822300000|2022-02-14 07:05:00|14235.9|14233.9|14233.6|14231.6|14237.5|14235.5|14232.9|14230.9|32
1644822310000|2022-02-14 07:05:10|14233.1|14231.1|14232|14230|14233.4|14231.4|14229|14227|124
1644822320000|2022-02-14 07:05:20|14231.9|14229.9|14229|14227|14231.9|14229.9|14228.1|14226.1|30
1644822330000|2022-02-14 07:05:30|14229.9|14227.9|14232.7|14230.7|14232.9|14230.9|14229.6|14227.6|43
1644822340000|2022-02-14 07:05:40|14231.9|14229.9|14230.1|14228.1|14232.9|14230.9|14229.5|14227.5|52
1644822350000|2022-02-14 07:05:50|14230|14228|14230.6|14228.6|14233|14231|14229.1|14227.1|55
1644822360000|2022-02-14 07:06:00|14231.6|14229.6|14230.9|14228.9|14233|14231|14230.7|14228.7|43
1644822370000|2022-02-14 07:06:10|14230.7|14228.7|14228.2|14226.2|14230.9|14228.9|14228.2|14226.2|41
1644822380000|2022-02-14 07:06:20|14228.1|14226.1|14228.7|14226.7|14229.4|14227.4|14228.1|14226.1|19
1644822390000|2022-02-14 07:06:30|14228.9|14226.9|14233.2|14231.2|14233.2|14231.2|14228.2|14226.2|24
1644822400000|2022-02-14 07:06:40|14233.4|14231.4|14233.9|14231.9|14234.5|14232.5|14233.1|14231.1|10
1644822410000|2022-02-14 07:06:50|14233.7|14231.7|14230.7|14228.7|14233.7|14231.7|14229.1|14227.1|34
1644822420000|2022-02-14 07:07:00|14230.6|14228.6|14229.9|14227.9|14231.7|14229.7|14229.7|14227.7|6
1644822430000|2022-02-14 07:07:10|14230.1|14228.1|14232|14230|14233.2|14231.2|14229.2|14227.2|25
1644822440000|2022-02-14 07:07:20|14233|14231|14236.5|14234.5|14236.7|14234.7|14233|14231|50
1644822450000|2022-02-14 07:07:30|14236.4|14234.4|14238.4|14236.4|14238.7|14236.7|14235.9|14233.9|43
1644822460000|2022-02-14 07:07:40|14238.2|14236.2|14235.1|14233.1|14241.4|14239.4|14234.4|14232.4|67
1644822470000|2022-02-14 07:07:50|14235|14233|14236.2|14234.2|14237.4|14235.4|14234.5|14232.5|24
1644822480000|2022-02-14 07:08:00|14236.4|14234.4|14237.7|14235.7|14238|14236|14236.4|14234.4|17
1644822490000|2022-02-14 07:08:10|14237.6|14235.6|14241.4|14239.4|14241.5|14239.5|14237.6|14235.6|19
1644822500000|2022-02-14 07:08:20|14241.5|14239.5|14239.1|14237.1|14241.5|14239.5|14237.6|14235.6|28
1644822510000|2022-02-14 07:08:30|14239|14237|14238.9|14236.9|14241.7|14239.7|14238.9|14236.9|13
1644822520000|2022-02-14 07:08:40|14239.6|14237.6|14242.6|14240.6|14242.9|14240.9|14238.7|14236.7|26
1644822530000|2022-02-14 07:08:50|14243|14241|14241.2|14239.2|14244.1|14242.1|14241.2|14239.2|21
1644822540000|2022-02-14 07:09:00|14241.4|14239.4|14245.4|14243.4|14248|14246|14240.7|14238.7|90
1644822550000|2022-02-14 07:09:10|14244.5|14242.5|14245.6|14243.6|14246.6|14244.6|14244.5|14242.5|16
1644822560000|2022-02-14 07:09:20|14245.5|14243.5|14243.6|14241.6|14245.5|14243.5|14242.2|14240.2|11
1644822570000|2022-02-14 07:09:30|14243.2|14241.2|14245.4|14243.4|14245.9|14243.9|14243.2|14241.2|10
1644822580000|2022-02-14 07:09:40|14245.5|14243.5|14243.4|14241.4|14245.6|14243.6|14243.2|14241.2|12
1644822590000|2022-02-14 07:09:50|14242.9|14240.9|14242.5|14240.5|14243.7|14241.7|14240.9|14238.9|17
1644822600000|2022-02-14 07:10:00|14242.2|14240.2|14242.5|14240.5|14244.6|14242.6|14241.5|14239.5|20
1644822610000|2022-02-14 07:10:10|14242.1|14240.1|14236.4|14234.4|14242.6|14240.6|14235.2|14233.2|33
1644822620000|2022-02-14 07:10:20|14236.1|14234.1|14236.7|14234.7|14236.7|14234.7|14235.5|14233.5|8
1644822630000|2022-02-14 07:10:30|14237|14235|14238.1|14236.1|14238.6|14236.6|14236.2|14234.2|8
1644822640000|2022-02-14 07:10:40|14237.9|14235.9|14235.2|14233.2|14237.9|14235.9|14235.2|14233.2|13
1644822650000|2022-02-14 07:10:50|14235.4|14233.4|14234.4|14232.4|14236|14234|14234.1|14232.1|12
1644822660000|2022-02-14 07:11:00|14234.2|14232.2|14237.4|14235.4|14239.5|14237.5|14233.2|14231.2|17
1644822670000|2022-02-14 07:11:10|14237.5|14235.5|14238.2|14236.2|14238.6|14236.6|14236.9|14234.9|10
1644822680000|2022-02-14 07:11:20|14238.1|14236.1|14241.6|14239.6|14242.1|14240.1|14238.1|14236.1|21
1644822690000|2022-02-14 07:11:30|14241.5|14239.5|14244.9|14242.9|14245.6|14243.6|14240.1|14238.1|18
1644822700000|2022-02-14 07:11:40|14245|14243|14245.2|14243.2|14245.7|14243.7|14244.4|14242.4|11
1644822710000|2022-02-14 07:11:50|14245.1|14243.1|14245.7|14243.7|14247|14245|14243.7|14241.7|9
1644822720000|2022-02-14 07:12:00|14245.9|14243.9|14246.2|14244.2|14247|14245|14245.2|14243.2|7
1644822730000|2022-02-14 07:12:10|14246.1|14244.1|14245.4|14243.4|14246.6|14244.6|14244.2|14242.2|24
1644822740000|2022-02-14 07:12:20|14245.6|14243.6|14243.6|14241.6|14245.7|14243.7|14243.6|14241.6|8
1644822750000|2022-02-14 07:12:30|14243.5|14241.5|14244.2|14242.2|14244.4|14242.4|14243.5|14241.5|5
1644822760000|2022-02-14 07:12:40|14244.9|14242.9|14244.1|14242.1|14245.9|14243.9|14243.4|14241.4|34
1644822770000|2022-02-14 07:12:50|14243.6|14241.6|14244.1|14242.1|14244.5|14242.5|14242.1|14240.1|9
1644822780000|2022-02-14 07:13:00|14244.4|14242.4|14244.9|14242.9|14244.9|14242.9|14243.2|14241.2|7
1644822790000|2022-02-14 07:13:10|14246.1|14244.1|14249.2|14247.2|14249.6|14247.6|14246.1|14244.1|22
1644822800000|2022-02-14 07:13:20|14248.1|14246.1|14247.6|14245.6|14248.9|14246.9|14246.9|14244.9|18
1644822810000|2022-02-14 07:13:30|14247.5|14245.5|14246.5|14244.5|14247.6|14245.6|14246.5|14244.5|4
1644822820000|2022-02-14 07:13:40|14246.1|14244.1|14247.4|14245.4|14247.9|14245.9|14245.9|14243.9|6
1644822830000|2022-02-14 07:13:50|14246.9|14244.9|14245.1|14243.1|14247.1|14245.1|14244.7|14242.7|6
1644822840000|2022-02-14 07:14:00|14245|14243|14238.6|14236.6|14245|14243|14238.2|14236.2|39
1644822850000|2022-02-14 07:14:10|14238.1|14236.1|14238|14236|14238.4|14236.4|14236|14234|26
1644822860000|2022-02-14 07:14:20|14237.2|14235.2|14240.9|14238.9|14241.6|14239.6|14237|14235|12
1644822870000|2022-02-14 07:14:30|14240.7|14238.7|14239.9|14237.9|14241.2|14239.2|14239.2|14237.2|11
1644822880000|2022-02-14 07:14:40|14240|14238|14240.5|14238.5|14240.9|14238.9|14240|14238|4
1644822890000|2022-02-14 07:14:50|14240.7|14238.7|14244.9|14242.9|14244.9|14242.9|14240.7|14238.7|20
1644822900000|2022-02-14 07:15:00|14244.1|14242.1|14248.6|14246.6|14248.9|14246.9|14244.1|14242.1|25
1644822910000|2022-02-14 07:15:10|14247.6|14245.6|14253|14251|14253|14251|14247.5|14245.5|30
1644822920000|2022-02-14 07:15:20|14252.7|14250.7|14256.9|14254.9|14258.5|14256.5|14252.7|14250.7|92
1644822930000|2022-02-14 07:15:30|14257|14255|14256.1|14254.1|14258.4|14256.4|14255.2|14253.2|35
1644822940000|2022-02-14 07:15:40|14256|14254|14253.6|14251.6|14256.5|14254.5|14253.1|14251.1|37
1644822950000|2022-02-14 07:15:50|14253.5|14251.5|14256.7|14254.7|14256.7|14254.7|14253.1|14251.1|27
1644822960000|2022-02-14 07:16:00|14256.6|14254.6|14255.4|14253.4|14258.5|14256.5|14255.4|14253.4|48
1644822970000|2022-02-14 07:16:10|14255.2|14253.2|14253.7|14251.7|14257.9|14255.9|14253.7|14251.7|45
1644822980000|2022-02-14 07:16:20|14253.4|14251.4|14253.2|14251.2|14254.7|14252.7|14251.2|14249.2|28
1644822990000|2022-02-14 07:16:30|14252|14250|14250.7|14248.7|14253.2|14251.2|14249.9|14247.9|40
1644823000000|2022-02-14 07:16:40|14250.6|14248.6|14252|14250|14252.1|14250.1|14250|14248|11
1644823010000|2022-02-14 07:16:50|14252.7|14250.7|14249.4|14247.4|14253|14251|14248.6|14246.6|9
1644823020000|2022-02-14 07:17:00|14249.2|14247.2|14259.5|14257.5|14259.5|14257.5|14249.2|14247.2|52
1644823030000|2022-02-14 07:17:10|14258.6|14256.6|14259.5|14257.5|14259.9|14257.9|14256.6|14254.6|31
1644823040000|2022-02-14 07:17:20|14259.1|14257.1|14262.2|14260.2|14262.6|14260.6|14259.1|14257.1|38
1644823050000|2022-02-14 07:17:30|14262.1|14260.1|14257.2|14255.2|14262.1|14260.1|14255.9|14253.9|17
1644823060000|2022-02-14 07:17:40|14257.9|14255.9|14258.1|14256.1|14258.2|14256.2|14256.4|14254.4|18
1644823070000|2022-02-14 07:17:50|14258.2|14256.2|14257.7|14255.7|14258.5|14256.5|14257.4|14255.4|3
1644823080000|2022-02-14 07:18:00|14258|14256|14258.5|14256.5|14258.5|14256.5|14254.4|14252.4|26
1644823090000|2022-02-14 07:18:10|14258.9|14256.9|14257.2|14255.2|14259.2|14257.2|14256.5|14254.5|21
1644823100000|2022-02-14 07:18:20|14257.1|14255.1|14257|14255|14257.4|14255.4|14256.6|14254.6|1
1644823110000|2022-02-14 07:18:30|14256.6|14254.6|14259|14257|14259.4|14257.4|14255.2|14253.2|17
1644823120000|2022-02-14 07:18:40|14258.7|14256.7|14254.6|14252.6|14258.7|14256.7|14253.4|14251.4|21
1644823130000|2022-02-14 07:18:50|14254.5|14252.5|14256.5|14254.5|14256.6|14254.6|14254|14252|22
1644823140000|2022-02-14 07:19:00|14256.4|14254.4|14258.6|14256.6|14260.1|14258.1|14256.4|14254.4|7
1644823150000|2022-02-14 07:19:10|14258.4|14256.4|14255.1|14253.1|14258.4|14256.4|14255.1|14253.1|2
1644823160000|2022-02-14 07:19:20|14255|14253|14256.9|14254.9|14257.5|14255.5|14255|14253|10
1644823170000|2022-02-14 07:19:30|14256.1|14254.1|14257.6|14255.6|14258|14256|14256.1|14254.1|1
1644823180000|2022-02-14 07:19:40|14257.5|14255.5|14256.1|14254.1|14257.5|14255.5|14256.1|14254.1|6
1644823190000|2022-02-14 07:19:50|14255.2|14253.2|14255.9|14253.9|14256.5|14254.5|14255.2|14253.2|8
1644823200000|2022-02-14 07:20:00|14256|14254|14257.6|14255.6|14260|14258|14256|14254|23
1644823210000|2022-02-14 07:20:10|14257.5|14255.5|14255.7|14253.7|14257.5|14255.5|14255.6|14253.6|4
1644823220000|2022-02-14 07:20:20|14256.1|14254.1|14253.1|14251.1|14256.1|14254.1|14252.2|14250.2|24
1644823230000|2022-02-14 07:20:30|14253.2|14251.2|14256.9|14254.9|14257|14255|14253.2|14251.2|25
1644823240000|2022-02-14 07:20:40|14256.1|14254.1|14256.5|14254.5|14257.1|14255.1|14256|14254|9
1644823250000|2022-02-14 07:20:50|14255.7|14253.7|14253.4|14251.4|14256.2|14254.2|14253.4|14251.4|7
1644823260000|2022-02-14 07:21:00|14253.1|14251.1|14253.2|14251.2|14253.9|14251.9|14253|14251|7
1644823270000|2022-02-14 07:21:10|14252.7|14250.7|14251.9|14249.9|14252.7|14250.7|14251.2|14249.2|11
1644823280000|2022-02-14 07:21:20|14251.7|14249.7|14252.9|14250.9|14253|14251|14251.5|14249.5|9
1644823290000|2022-02-14 07:21:30|14252.2|14250.2|14253.4|14251.4|14254.1|14252.1|14251.7|14249.7|7
1644823300000|2022-02-14 07:21:40|14252.6|14250.6|14252.1|14250.1|14252.6|14250.6|14251.7|14249.7|2
1644823310000|2022-02-14 07:21:50|14251.9|14249.9|14251.6|14249.6|14252.6|14250.6|14251.6|14249.6|4
1644823320000|2022-02-14 07:22:00|14251.7|14249.7|14248|14246|14251.9|14249.9|14245.9|14243.9|30
1644823330000|2022-02-14 07:22:10|14247.9|14245.9|14243.2|14241.2|14248|14246|14242.4|14240.4|14
1644823340000|2022-02-14 07:22:20|14243.1|14241.1|14247|14245|14248.4|14246.4|14242.6|14240.6|38
1644823350000|2022-02-14 07:22:30|14246.9|14244.9|14243|14241|14247|14245|14241.5|14239.5|36
1644823360000|2022-02-14 07:22:40|14242.9|14240.9|14240.1|14238.1|14243.2|14241.2|14240|14238|39
1644823370000|2022-02-14 07:22:50|14240.2|14238.2|14240.4|14238.4|14241.4|14239.4|14240.1|14238.1|26
1644823380000|2022-02-14 07:23:00|14240.5|14238.5|14238.2|14236.2|14240.5|14238.5|14237.7|14235.7|27
1644823390000|2022-02-14 07:23:10|14238.5|14236.5|14239.6|14237.6|14240|14238|14238.1|14236.1|23
1644823400000|2022-02-14 07:23:20|14239.7|14237.7|14238.2|14236.2|14240|14238|14238|14236|10
1644823410000|2022-02-14 07:23:30|14238|14236|14234.2|14232.2|14238.2|14236.2|14233.6|14231.6|58
1644823420000|2022-02-14 07:23:40|14234.7|14232.7|14234.5|14232.5|14234.7|14232.7|14232.1|14230.1|24
1644823430000|2022-02-14 07:23:50|14234.4|14232.4|14234|14232|14234.6|14232.6|14233.1|14231.1|24
1644823440000|2022-02-14 07:24:00|14234.2|14232.2|14239.7|14237.7|14239.7|14237.7|14233.9|14231.9|19
1644823450000|2022-02-14 07:24:10|14239.2|14237.2|14235|14233|14239.9|14237.9|14235|14233|26
1644823460000|2022-02-14 07:24:20|14234.6|14232.6|14234.9|14232.9|14235|14233|14234.6|14232.6|4
1644823470000|2022-02-14 07:24:30|14235|14233|14233.2|14231.2|14237.1|14235.1|14233.2|14231.2|21
1644823480000|2022-02-14 07:24:40|14233.1|14231.1|14234.7|14232.7|14234.7|14232.7|14232.2|14230.2|20
1644823490000|2022-02-14 07:24:50|14234.2|14232.2|14236.9|14234.9|14237|14235|14234.2|14232.2|13
1644823500000|2022-02-14 07:25:00|14235.9|14233.9|14237.5|14235.5|14238.5|14236.5|14235.9|14233.9|11
1644823510000|2022-02-14 07:25:10|14237.1|14235.1|14237.7|14235.7|14238.5|14236.5|14237|14235|3
1644823520000|2022-02-14 07:25:20|14237.9|14235.9|14236.9|14234.9|14238.2|14236.2|14234.7|14232.7|8
1644823530000|2022-02-14 07:25:30|14235.5|14233.5|14235.9|14233.9|14236.7|14234.7|14233.6|14231.6|7
1644823540000|2022-02-14 07:25:40|14235.7|14233.7|14233.2|14231.2|14235.7|14233.7|14233.2|14231.2|5
1644823550000|2022-02-14 07:25:50|14232.9|14230.9|14233.9|14231.9|14234.1|14232.1|14232.5|14230.5|3
1644823560000|2022-02-14 07:26:00|14233.7|14231.7|14240.1|14238.1|14240.1|14238.1|14233.7|14231.7|52
1644823570000|2022-02-14 07:26:10|14240.2|14238.2|14240.1|14238.1|14243.5|14241.5|14239.9|14237.9|25
1644823580000|2022-02-14 07:26:20|14239.6|14237.6|14242.6|14240.6|14242.6|14240.6|14239.6|14237.6|8
1644823590000|2022-02-14 07:26:30|14242.4|14240.4|14241.5|14239.5|14242.4|14240.4|14241.1|14239.1|11
1644823600000|2022-02-14 07:26:40|14241.1|14239.1|14239.1|14237.1|14241.1|14239.1|14237.6|14235.6|5
1644823610000|2022-02-14 07:26:50|14239|14237|14241.4|14239.4|14241.4|14239.4|14238|14236|16
1644823620000|2022-02-14 07:27:00|14241.5|14239.5|14242.5|14240.5|14243|14241|14241.1|14239.1|14
1644823630000|2022-02-14 07:27:10|14241.6|14239.6|14241.2|14239.2|14242.2|14240.2|14240|14238|7
1644823640000|2022-02-14 07:27:20|14241.1|14239.1|14241.7|14239.7|14242.9|14240.9|14240.2|14238.2|6
1644823650000|2022-02-14 07:27:30|14241.4|14239.4|14240.9|14238.9|14241.9|14239.9|14240.4|14238.4|5
1644823660000|2022-02-14 07:27:40|14240.7|14238.7|14240.7|14238.7|14240.9|14238.9|14239.5|14237.5|1
1644823670000|2022-02-14 07:27:50|14241.1|14239.1|14240.7|14238.7|14241.1|14239.1|14239.9|14237.9|2
1644823680000|2022-02-14 07:28:00|14241|14239|14239.1|14237.1|14241.4|14239.4|14238.6|14236.6|14
1644823690000|2022-02-14 07:28:10|14240.1|14238.1|14239.9|14237.9|14241.5|14239.5|14239|14237|10
1644823700000|2022-02-14 07:28:20|14239.7|14237.7|14240.2|14238.2|14241.1|14239.1|14239.1|14237.1|7
1644823710000|2022-02-14 07:28:30|14240.4|14238.4|14240.2|14238.2|14242.2|14240.2|14240.2|14238.2|18
1644823720000|2022-02-14 07:28:40|14240.5|14238.5|14246.5|14244.5|14247.6|14245.6|14240.5|14238.5|30
1644823730000|2022-02-14 07:28:50|14244.4|14242.4|14243.1|14241.1|14244.6|14242.6|14243|14241|4
1644823740000|2022-02-14 07:29:00|14243.4|14241.4|14238|14236|14243.5|14241.5|14238|14236|13
1644823750000|2022-02-14 07:29:10|14238.2|14236.2|14238.5|14236.5|14239.2|14237.2|14238.1|14236.1|7
1644823760000|2022-02-14 07:29:20|14238.2|14236.2|14238.2|14236.2|14239|14237|14238.2|14236.2|0
1644823770000|2022-02-14 07:29:30|14238.1|14236.1|14236.4|14234.4|14238.1|14236.1|14235.9|14233.9|10
1644823780000|2022-02-14 07:29:40|14236.1|14234.1|14236.7|14234.7|14238.2|14236.2|14236.1|14234.1|8
1644823790000|2022-02-14 07:29:50|14236.6|14234.6|14237.6|14235.6|14237.7|14235.7|14236|14234|3
1644823800000|2022-02-14 07:30:00|14237.9|14235.9|14235.6|14233.6|14238.1|14236.1|14234.7|14232.7|22
1644823810000|2022-02-14 07:30:10|14235.5|14233.5|14235.1|14233.1|14237.5|14235.5|14234.2|14232.2|23
1644823820000|2022-02-14 07:30:20|14235.2|14233.2|14238.6|14236.6|14239.1|14237.1|14235.2|14233.2|15
1644823830000|2022-02-14 07:30:30|14238.5|14236.5|14239.2|14237.2|14240.5|14238.5|14238.5|14236.5|5
1644823840000|2022-02-14 07:30:40|14239.1|14237.1|14239.2|14237.2|14239.2|14237.2|14238.2|14236.2|2
1644823850000|2022-02-14 07:30:50|14239.4|14237.4|14243.6|14241.6|14244.4|14242.4|14239.4|14237.4|14
1644823860000|2022-02-14 07:31:00|14243.7|14241.7|14245.1|14243.1|14245.1|14243.1|14243.2|14241.2|6
1644823870000|2022-02-14 07:31:10|14245|14243|14242.6|14240.6|14246.2|14244.2|14242.4|14240.4|13
1644823880000|2022-02-14 07:31:20|14243.1|14241.1|14243.1|14241.1|14243.1|14241.1|14239.6|14237.6|14
1644823890000|2022-02-14 07:31:30|14243|14241|14243.1|14241.1|14243.1|14241.1|14242.9|14240.9|1
1644823900000|2022-02-14 07:31:40|14243|14241|14244.1|14242.1|14244.1|14242.1|14242.9|14240.9|8
1644823910000|2022-02-14 07:31:50|14244|14242|14242.6|14240.6|14244|14242|14241.6|14239.6|6
1644823920000|2022-02-14 07:32:00|14242.7|14240.7|14239.1|14237.1|14243.2|14241.2|14238.4|14236.4|3
1644823930000|2022-02-14 07:32:10|14239|14237|14235.9|14233.9|14239|14237|14235.9|14233.9|14
1644823940000|2022-02-14 07:32:20|14235.6|14233.6|14235|14233|14235.6|14233.6|14235|14233|16
1644823950000|2022-02-14 07:32:30|14236.6|14234.6|14235.7|14233.7|14237.4|14235.4|14235.5|14233.5|8
1644823960000|2022-02-14 07:32:40|14235.6|14233.6|14236.2|14234.2|14237.5|14235.5|14235.2|14233.2|2
1644823970000|2022-02-14 07:32:50|14235.7|14233.7|14236.5|14234.5|14236.5|14234.5|14234.4|14232.4|15
1644823980000|2022-02-14 07:33:00|14236.4|14234.4|14236|14234|14237.4|14235.4|14235.7|14233.7|4
1644823990000|2022-02-14 07:33:10|14236.1|14234.1|14232.6|14230.6|14236.6|14234.6|14232.4|14230.4|15
1644824000000|2022-02-14 07:33:20|14232.1|14230.1|14231.9|14229.9|14233.4|14231.4|14230.9|14228.9|37
1644824010000|2022-02-14 07:33:30|14232.2|14230.2|14236.1|14234.1|14236.2|14234.2|14232.2|14230.2|17
1644824020000|2022-02-14 07:33:40|14236.2|14234.2|14240.4|14238.4|14241|14239|14236.2|14234.2|15
1644824030000|2022-02-14 07:33:50|14241.7|14239.7|14241|14239|14241.9|14239.9|14239.9|14237.9|17
1644824040000|2022-02-14 07:34:00|14240.9|14238.9|14236.5|14234.5|14240.9|14238.9|14236.5|14234.5|7
1644824050000|2022-02-14 07:34:10|14236.2|14234.2|14242|14240|14242.4|14240.4|14236.2|14234.2|27
1644824060000|2022-02-14 07:34:20|14242.1|14240.1|14243.7|14241.7|14245.9|14243.9|14242.1|14240.1|43
1644824070000|2022-02-14 07:34:30|14243.6|14241.6|14246.5|14244.5|14247.6|14245.6|14243.6|14241.6|29
1644824080000|2022-02-14 07:34:40|14247.5|14245.5|14248.5|14246.5|14248.5|14246.5|14244.9|14242.9|31
1644824090000|2022-02-14 07:34:50|14248.2|14246.2|14251.7|14249.7|14252.4|14250.4|14248.2|14246.2|55
1644824100000|2022-02-14 07:35:00|14251.6|14249.6|14249|14247|14251.6|14249.6|14248.9|14246.9|12
1644824110000|2022-02-14 07:35:10|14249.1|14247.1|14247|14245|14251|14249|14246.1|14244.1|19
1644824120000|2022-02-14 07:35:20|14246.9|14244.9|14249.9|14247.9|14251.6|14249.6|14246.6|14244.6|25
1644824130000|2022-02-14 07:35:30|14249.6|14247.6|14251.7|14249.7|14252.5|14250.5|14249.6|14247.6|22
1644824140000|2022-02-14 07:35:40|14252|14250|14257.5|14255.5|14257.5|14255.5|14252|14250|72
1644824150000|2022-02-14 07:35:50|14257|14255|14256.5|14254.5|14257.2|14255.2|14255.4|14253.4|30
1644824160000|2022-02-14 07:36:00|14256.2|14254.2|14256.4|14254.4|14257|14255|14253.4|14251.4|34
1644824170000|2022-02-14 07:36:10|14256.2|14254.2|14258.1|14256.1|14258.2|14256.2|14255.2|14253.2|31
1644824180000|2022-02-14 07:36:20|14258.4|14256.4|14260.4|14258.4|14262.5|14260.5|14257.6|14255.6|52
1644824190000|2022-02-14 07:36:30|14260.7|14258.7|14260.1|14258.1|14261.4|14259.4|14259.6|14257.6|29
1644824200000|2022-02-14 07:36:40|14260.2|14258.2|14262|14260|14262.1|14260.1|14259.7|14257.7|10
1644824210000|2022-02-14 07:36:50|14261.9|14259.9|14261.1|14259.1|14262|14260|14259.7|14257.7|7
1644824220000|2022-02-14 07:37:00|14261.2|14259.2|14265.9|14263.9|14266.1|14264.1|14261.2|14259.2|41
1644824230000|2022-02-14 07:37:10|14265.7|14263.7|14264.4|14262.4|14266.2|14264.2|14263.9|14261.9|17
1644824240000|2022-02-14 07:37:20|14264.5|14262.5|14266.7|14264.7|14266.9|14264.9|14264.5|14262.5|27
1644824250000|2022-02-14 07:37:30|14267|14265|14270|14268|14270|14268|14266.7|14264.7|85
1644824260000|2022-02-14 07:37:40|14270.1|14268.1|14269.9|14267.9|14272.9|14270.9|14268.4|14266.4|112
1644824270000|2022-02-14 07:37:50|14269.7|14267.7|14267.2|14265.2|14269.7|14267.7|14267.1|14265.1|43
1644824280000|2022-02-14 07:38:00|14268.1|14266.1|14268|14266|14271.9|14269.9|14266.2|14264.2|69
1644824290000|2022-02-14 07:38:10|14267.5|14265.5|14263.1|14261.1|14267.5|14265.5|14263.1|14261.1|24
1644824300000|2022-02-14 07:38:20|14262.6|14260.6|14265.9|14263.9|14266.7|14264.7|14262.6|14260.6|32
1644824310000|2022-02-14 07:38:30|14265.7|14263.7|14263|14261|14265.7|14263.7|14262.4|14260.4|36
1644824320000|2022-02-14 07:38:40|14262.6|14260.6|14262.4|14260.4|14263.4|14261.4|14261.6|14259.6|15
1644824330000|2022-02-14 07:38:50|14262.2|14260.2|14264.7|14262.7|14266.9|14264.9|14261.2|14259.2|46
1644824340000|2022-02-14 07:39:00|14265.2|14263.2|14266.7|14264.7|14266.9|14264.9|14264|14262|34
1644824350000|2022-02-14 07:39:10|14266.6|14264.6|14264|14262|14267|14265|14263.2|14261.2|40
1644824360000|2022-02-14 07:39:20|14263.9|14261.9|14262.2|14260.2|14263.9|14261.9|14261.4|14259.4|15
1644824370000|2022-02-14 07:39:30|14262.4|14260.4|14261.7|14259.7|14262.4|14260.4|14261.2|14259.2|9
1644824380000|2022-02-14 07:39:40|14261.9|14259.9|14256.6|14254.6|14262|14260|14256.6|14254.6|50
1644824390000|2022-02-14 07:39:50|14256.5|14254.5|14254.1|14252.1|14256.7|14254.7|14253.1|14251.1|38
1644824400000|2022-02-14 07:40:00|14253.6|14251.6|14251.6|14249.6|14254.1|14252.1|14249.4|14247.4|42
1644824410000|2022-02-14 07:40:10|14251.7|14249.7|14247.9|14245.9|14251.9|14249.9|14247|14245|37
1644824420000|2022-02-14 07:40:20|14247.7|14245.7|14248.9|14246.9|14249.5|14247.5|14247.4|14245.4|22
1644824430000|2022-02-14 07:40:30|14248.7|14246.7|14250.5|14248.5|14250.9|14248.9|14248.7|14246.7|11
1644824440000|2022-02-14 07:40:40|14250.9|14248.9|14254|14252|14254|14252|14250.9|14248.9|34
1644824450000|2022-02-14 07:40:50|14253.9|14251.9|14253.2|14251.2|14253.9|14251.9|14252.6|14250.6|6
1644824460000|2022-02-14 07:41:00|14253.4|14251.4|14255.1|14253.1|14256.7|14254.7|14252.9|14250.9|22
1644824470000|2022-02-14 07:41:10|14255|14253|14259.1|14257.1|14259.4|14257.4|14253.1|14251.1|28
1644824480000|2022-02-14 07:41:20|14259.2|14257.2|14260.1|14258.1|14260.1|14258.1|14258|14256|14
1644824490000|2022-02-14 07:41:30|14260|14258|14259.2|14257.2|14260|14258|14258.6|14256.6|12
1644824500000|2022-02-14 07:41:40|14259.1|14257.1|14258.7|14256.7|14259.5|14257.5|14258|14256|10
1644824510000|2022-02-14 07:41:50|14259|14257|14256.6|14254.6|14260.5|14258.5|14256.4|14254.4|27
1644824520000|2022-02-14 07:42:00|14256.7|14254.7|14255|14253|14258.4|14256.4|14255|14253|11
1644824530000|2022-02-14 07:42:10|14254.9|14252.9|14252.1|14250.1|14255.4|14253.4|14251.7|14249.7|27
1644824540000|2022-02-14 07:42:20|14252.2|14250.2|14253.9|14251.9|14254.1|14252.1|14252.1|14250.1|5
1644824550000|2022-02-14 07:42:30|14253.7|14251.7|14251.1|14249.1|14254.1|14252.1|14251|14249|11
1644824560000|2022-02-14 07:42:40|14251.2|14249.2|14250.4|14248.4|14251.2|14249.2|14249.9|14247.9|24
1644824570000|2022-02-14 07:42:50|14250.9|14248.9|14249.7|14247.7|14250.9|14248.9|14248.9|14246.9|24
1644824580000|2022-02-14 07:43:00|14249.9|14247.9|14251.7|14249.7|14251.7|14249.7|14249.6|14247.6|21
1644824590000|2022-02-14 07:43:10|14251.6|14249.6|14248.6|14246.6|14251.6|14249.6|14248.5|14246.5|11
1644824600000|2022-02-14 07:43:20|14249|14247|14248.7|14246.7|14249.7|14247.7|14247.9|14245.9|5
1644824610000|2022-02-14 07:43:30|14248.9|14246.9|14253.4|14251.4|14253.4|14251.4|14248.9|14246.9|14
1644824620000|2022-02-14 07:43:40|14253.2|14251.2|14257.4|14255.4|14257.4|14255.4|14252.7|14250.7|14
1644824630000|2022-02-14 07:43:50|14257.2|14255.2|14256|14254|14257.5|14255.5|14255.6|14253.6|1
1644824640000|2022-02-14 07:44:00|14256.1|14254.1|14257.2|14255.2|14257.7|14255.7|14255.7|14253.7|4
1644824650000|2022-02-14 07:44:10|14257.4|14255.4|14257|14255|14257.7|14255.7|14255.6|14253.6|2
1644824660000|2022-02-14 07:44:20|14256.9|14254.9|14255.6|14253.6|14257|14255|14255|14253|11
1644824670000|2022-02-14 07:44:30|14255.5|14253.5|14253.7|14251.7|14255.5|14253.5|14253|14251|6
1644824680000|2022-02-14 07:44:40|14253.9|14251.9|14256.5|14254.5|14256.5|14254.5|14252.9|14250.9|4
1644824690000|2022-02-14 07:44:50|14256.6|14254.6|14262.5|14260.5|14262.5|14260.5|14256.6|14254.6|27
1644824700000|2022-02-14 07:45:00|14262.2|14260.2|14260.2|14258.2|14262.2|14260.2|14259|14257|18
1644824710000|2022-02-14 07:45:10|14260.4|14258.4|14261.7|14259.7|14262.9|14260.9|14260|14258|12
1644824720000|2022-02-14 07:45:20|14261.6|14259.6|14260.9|14258.9|14261.6|14259.6|14260.2|14258.2|2
1644824730000|2022-02-14 07:45:30|14260.7|14258.7|14259.9|14257.9|14260.9|14258.9|14259.5|14257.5|9
1644824740000|2022-02-14 07:45:40|14259.7|14257.7|14256.2|14254.2|14259.9|14257.9|14256.2|14254.2|12
1644824750000|2022-02-14 07:45:50|14256.1|14254.1|14255.6|14253.6|14256.1|14254.1|14254.2|14252.2|8
1644824760000|2022-02-14 07:46:00|14255.7|14253.7|14255.9|14253.9|14256|14254|14255.1|14253.1|5
1644824770000|2022-02-14 07:46:10|14256|14254|14259.4|14257.4|14259.4|14257.4|14255.6|14253.6|12
1644824780000|2022-02-14 07:46:20|14260.2|14258.2|14257.5|14255.5|14260.4|14258.4|14257.4|14255.4|5
1644824790000|2022-02-14 07:46:30|14257.4|14255.4|14253.4|14251.4|14257.4|14255.4|14253.4|14251.4|1
1644824800000|2022-02-14 07:46:40|14253.6|14251.6|14252.9|14250.9|14254.1|14252.1|14251.7|14249.7|17
1644824810000|2022-02-14 07:46:50|14252.6|14250.6|14252.6|14250.6|14253.9|14251.9|14252.4|14250.4|9
1644824820000|2022-02-14 07:47:00|14252.7|14250.7|14251.2|14249.2|14253|14251|14250.4|14248.4|13
1644824830000|2022-02-14 07:47:10|14251.1|14249.1|14252.4|14250.4|14253.1|14251.1|14250.5|14248.5|7
1644824840000|2022-02-14 07:47:20|14252.2|14250.2|14252.1|14250.1|14253|14251|14251.6|14249.6|4
1644824850000|2022-02-14 07:47:30|14252|14250|14250.7|14248.7|14252.7|14250.7|14250.2|14248.2|7
1644824860000|2022-02-14 07:47:40|14250.6|14248.6|14250.9|14248.9|14251.4|14249.4|14250.1|14248.1|7
1644824870000|2022-02-14 07:47:50|14250.7|14248.7|14250.2|14248.2|14251.9|14249.9|14249|14247|12
1644824880000|2022-02-14 07:48:00|14250.1|14248.1|14252|14250|14252.4|14250.4|14249.7|14247.7|9
1644824890000|2022-02-14 07:48:10|14252.5|14250.5|14254.2|14252.2|14254.2|14252.2|14251.9|14249.9|18
1644824900000|2022-02-14 07:48:20|14254.4|14252.4|14255.1|14253.1|14256|14254|14254|14252|7
1644824910000|2022-02-14 07:48:30|14255.2|14253.2|14254.7|14252.7|14255.5|14253.5|14254.2|14252.2|2
1644824920000|2022-02-14 07:48:40|14254.6|14252.6|14252.5|14250.5|14254.6|14252.6|14252.5|14250.5|0
1644824930000|2022-02-14 07:48:50|14252.6|14250.6|14252.9|14250.9|14253.1|14251.1|14252.4|14250.4|4
1644824940000|2022-02-14 07:49:00|14252.6|14250.6|14251.1|14249.1|14252.6|14250.6|14250.6|14248.6|14
1644824950000|2022-02-14 07:49:10|14251.4|14249.4|14253|14251|14253|14251|14250.4|14248.4|5
1644824960000|2022-02-14 07:49:20|14253.1|14251.1|14252.6|14250.6|14253.7|14251.7|14252|14250|6
1644824970000|2022-02-14 07:49:30|14252.5|14250.5|14253.4|14251.4|14253.7|14251.7|14251.9|14249.9|4
1644824980000|2022-02-14 07:49:40|14253.6|14251.6|14256.9|14254.9|14258.5|14256.5|14253.4|14251.4|12
1644824990000|2022-02-14 07:49:50|14256.7|14254.7|14256|14254|14257|14255|14255.5|14253.5|6
1644825000000|2022-02-14 07:50:00|14256.1|14254.1|14256.7|14254.7|14260.6|14258.6|14255.7|14253.7|24
1644825010000|2022-02-14 07:50:10|14257|14255|14257.5|14255.5|14258.1|14256.1|14256.5|14254.5|6
1644825020000|2022-02-14 07:50:20|14257.6|14255.6|14256.4|14254.4|14258|14256|14255.7|14253.7|10
1644825030000|2022-02-14 07:50:30|14256.5|14254.5|14257.1|14255.1|14257.4|14255.4|14256|14254|3
1644825040000|2022-02-14 07:50:40|14257|14255|14259.2|14257.2|14260.7|14258.7|14255.9|14253.9|16
1644825050000|2022-02-14 07:50:50|14259.1|14257.1|14259.5|14257.5|14260|14258|14258.6|14256.6|2
1644825060000|2022-02-14 07:51:00|14259.4|14257.4|14258.7|14256.7|14259.9|14257.9|14258.5|14256.5|1
1644825070000|2022-02-14 07:51:10|14258.9|14256.9|14261.7|14259.7|14261.7|14259.7|14258.9|14256.9|7
1644825080000|2022-02-14 07:51:20|14261.5|14259.5|14267.5|14265.5|14268.9|14266.9|14261.2|14259.2|39
1644825090000|2022-02-14 07:51:30|14267.2|14265.2|14266.1|14264.1|14267.5|14265.5|14264.9|14262.9|7
1644825100000|2022-02-14 07:51:40|14266|14264|14268.5|14266.5|14269|14267|14265.9|14263.9|17
1644825110000|2022-02-14 07:51:50|14268.4|14266.4|14273|14271|14274.1|14272.1|14267.7|14265.7|76
1644825120000|2022-02-14 07:52:00|14272.9|14270.9|14273.9|14271.9|14274|14272|14270.7|14268.7|32
1644825130000|2022-02-14 07:52:10|14273.6|14271.6|14273.5|14271.5|14274.2|14272.2|14272.1|14270.1|55
1644825140000|2022-02-14 07:52:20|14273.4|14271.4|14283.4|14281.4|14283.4|14281.4|14273|14271|113
1644825150000|2022-02-14 07:52:30|14283.1|14281.1|14283.7|14281.7|14285.7|14283.7|14281.5|14279.5|110
1644825160000|2022-02-14 07:52:40|14284.2|14282.2|14284.2|14282.2|14289|14287|14283.6|14281.6|107
1644825170000|2022-02-14 07:52:50|14284|14282|14286.4|14284.4|14287|14285|14281|14279|52
1644825180000|2022-02-14 07:53:00|14286.1|14284.1|14285.9|14283.9|14286.9|14284.9|14285.1|14283.1|32
1644825190000|2022-02-14 07:53:10|14285.7|14283.7|14281.1|14279.1|14285.9|14283.9|14280.2|14278.2|50
1644825200000|2022-02-14 07:53:20|14281|14279|14282|14280|14283|14281|14280.2|14278.2|21
1644825210000|2022-02-14 07:53:30|14281.9|14279.9|14282.6|14280.6|14284.1|14282.1|14281.7|14279.7|39
1644825220000|2022-02-14 07:53:40|14282.5|14280.5|14285.2|14283.2|14285.5|14283.5|14282.4|14280.4|5
1644825230000|2022-02-14 07:53:50|14285.1|14283.1|14289.4|14287.4|14291|14289|14284.1|14282.1|50
1644825240000|2022-02-14 07:54:00|14289.5|14287.5|14286.6|14284.6|14289.5|14287.5|14286.4|14284.4|32
1644825250000|2022-02-14 07:54:10|14287.4|14285.4|14288.7|14286.7|14290|14288|14287|14285|34
1644825260000|2022-02-14 07:54:20|14288.9|14286.9|14288.2|14286.2|14290.1|14288.1|14287.6|14285.6|36
1644825270000|2022-02-14 07:54:30|14288.1|14286.1|14293.2|14291.2|14294|14292|14287.7|14285.7|55
1644825280000|2022-02-14 07:54:40|14293.1|14291.1|14293.5|14291.5|14294|14292|14289.6|14287.6|61
1644825290000|2022-02-14 07:54:50|14293.2|14291.2|14294|14292|14294.6|14292.6|14292.6|14290.6|47
1644825300000|2022-02-14 07:55:00|14294.1|14292.1|14297.9|14295.9|14298.7|14296.7|14292.1|14290.1|103
1644825310000|2022-02-14 07:55:10|14297.7|14295.7|14297|14295|14297.9|14295.9|14295.2|14293.2|41
1644825320000|2022-02-14 07:55:20|14296.1|14294.1|14296.4|14294.4|14296.7|14294.7|14295.7|14293.7|16
1644825330000|2022-02-14 07:55:30|14296.6|14294.6|14297|14295|14297|14295|14293.6|14291.6|71
1644825340000|2022-02-14 07:55:40|14296.9|14294.9|14301.1|14299.1|14301.9|14299.9|14294.9|14292.9|115
1644825350000|2022-02-14 07:55:50|14301|14299|14300|14298|14301|14299|14298.5|14296.5|25
1644825360000|2022-02-14 07:56:00|14299.9|14297.9|14299.2|14297.2|14300.5|14298.5|14298.2|14296.2|54
1644825370000|2022-02-14 07:56:10|14299.1|14297.1|14299.6|14297.6|14300.5|14298.5|14298.9|14296.9|28
1644825380000|2022-02-14 07:56:20|14299.9|14297.9|14300.6|14298.6|14304.1|14302.1|14298.9|14296.9|75
1644825390000|2022-02-14 07:56:30|14300.5|14298.5|14297.7|14295.7|14300.5|14298.5|14296.9|14294.9|24
1644825400000|2022-02-14 07:56:40|14296.9|14294.9|14293.7|14291.7|14297.1|14295.1|14292.7|14290.7|52
1644825410000|2022-02-14 07:56:50|14293.6|14291.6|14293|14291|14293.9|14291.9|14290.7|14288.7|39
1644825420000|2022-02-14 07:57:00|14293.1|14291.1|14290.5|14288.5|14293.2|14291.2|14288.9|14286.9|41
1644825430000|2022-02-14 07:57:10|14290|14288|14289.5|14287.5|14290.5|14288.5|14288.4|14286.4|26
1644825440000|2022-02-14 07:57:20|14289.2|14287.2|14289|14287|14290.7|14288.7|14288.7|14286.7|13
1644825450000|2022-02-14 07:57:30|14288.6|14286.6|14288.5|14286.5|14289.9|14287.9|14288|14286|23
1644825460000|2022-02-14 07:57:40|14288.6|14286.6|14287.7|14285.7|14289|14287|14287.5|14285.5|21
1644825470000|2022-02-14 07:57:50|14287.6|14285.6|14286.7|14284.7|14287.7|14285.7|14286.4|14284.4|17
1644825480000|2022-02-14 07:58:00|14285.7|14283.7|14285.1|14283.1|14287.1|14285.1|14284.6|14282.6|51
1644825490000|2022-02-14 07:58:10|14285|14283|14287.5|14285.5|14289.7|14287.7|14284.2|14282.2|25
1644825500000|2022-02-14 07:58:20|14287.2|14285.2|14285.6|14283.6|14287.6|14285.6|14285.4|14283.4|8
1644825510000|2022-02-14 07:58:30|14285.5|14283.5|14286.4|14284.4|14287.9|14285.9|14284.4|14282.4|15
1644825520000|2022-02-14 07:58:40|14286.5|14284.5|14282.2|14280.2|14286.6|14284.6|14281.1|14279.1|40
1644825530000|2022-02-14 07:58:50|14281.9|14279.9|14281|14279|14282.5|14280.5|14280.9|14278.9|15
1644825540000|2022-02-14 07:59:00|14281.5|14279.5|14283.5|14281.5|14285.4|14283.4|14281.4|14279.4|48
1644825550000|2022-02-14 07:59:10|14284.1|14282.1|14282.9|14280.9|14284.1|14282.1|14281.9|14279.9|18
1644825560000|2022-02-14 07:59:20|14282.7|14280.7|14279.7|14277.7|14282.9|14280.9|14278.6|14276.6|29
1644825570000|2022-02-14 07:59:30|14279.6|14277.6|14278.9|14276.9|14280.9|14278.9|14278.2|14276.2|16
1644825580000|2022-02-14 07:59:40|14279|14277|14275.7|14273.7|14280|14278|14275.6|14273.6|54
1644825590000|2022-02-14 07:59:50|14275.9|14273.9|14274.2|14272.2|14276.4|14274.4|14274|14272|17
1644825600000|2022-02-14 08:00:00|14274.4|14272.4|14271.1|14269.1|14278.6|14276.6|14270|14268|208
1644825610000|2022-02-14 08:00:10|14271|14269|14263.1|14261.1|14271.6|14269.6|14261|14259|146
1644825620000|2022-02-14 08:00:20|14263.2|14261.2|14263.1|14261.1|14267.9|14265.9|14262.1|14260.1|126
1644825630000|2022-02-14 08:00:30|14263.2|14261.2|14261.2|14259.2|14263.4|14261.4|14256.1|14254.1|96
1644825640000|2022-02-14 08:00:40|14261.1|14259.1|14262.5|14260.5|14263.1|14261.1|14258.6|14256.6|50
1644825650000|2022-02-14 08:00:50|14262.6|14260.6|14255.5|14253.5|14262.6|14260.6|14255|14253|65
1644825660000|2022-02-14 08:01:00|14255.4|14253.4|14257.9|14255.9|14257.9|14255.9|14251.4|14249.4|89
1644825670000|2022-02-14 08:01:10|14256.9|14254.9|14256|14254|14261.5|14259.5|14254.9|14252.9|52
1644825680000|2022-02-14 08:01:20|14256.1|14254.1|14259.2|14257.2|14259.2|14257.2|14254.5|14252.5|42
1644825690000|2022-02-14 08:01:30|14259.1|14257.1|14255.2|14253.2|14260.6|14258.6|14254|14252|96
1644825700000|2022-02-14 08:01:40|14255.4|14253.4|14256.1|14254.1|14256.9|14254.9|14251.9|14249.9|31
1644825710000|2022-02-14 08:01:50|14256.2|14254.2|14256.6|14254.6|14258.1|14256.1|14252|14250|56
1644825720000|2022-02-14 08:02:00|14256.5|14254.5|14255.1|14253.1|14256.9|14254.9|14252.5|14250.5|39
1644825730000|2022-02-14 08:02:10|14255.7|14253.7|14253|14251|14255.7|14253.7|14248.4|14246.4|70
1644825740000|2022-02-14 08:02:20|14253.1|14251.1|14258.9|14256.9|14258.9|14256.9|14251.6|14249.6|38
1644825750000|2022-02-14 08:02:30|14258.7|14256.7|14258.6|14256.6|14259.5|14257.5|14255.7|14253.7|58
1644825760000|2022-02-14 08:02:40|14258.9|14256.9|14255.4|14253.4|14258.9|14256.9|14254.2|14252.2|44
1644825770000|2022-02-14 08:02:50|14253.9|14251.9|14253.7|14251.7|14254.7|14252.7|14250.5|14248.5|57
1644825780000|2022-02-14 08:03:00|14253.9|14251.9|14255|14253|14258.1|14256.1|14251.2|14249.2|53
1644825790000|2022-02-14 08:03:10|14255.1|14253.1|14253|14251|14256.7|14254.7|14253|14251|16
1644825800000|2022-02-14 08:03:20|14252.5|14250.5|14251.1|14249.1|14254.6|14252.6|14250.1|14248.1|29
1644825810000|2022-02-14 08:03:30|14250.7|14248.7|14247.1|14245.1|14252.2|14250.2|14246.9|14244.9|53
1644825820000|2022-02-14 08:03:40|14247|14245|14244.2|14242.2|14247.4|14245.4|14243.6|14241.6|54
1644825830000|2022-02-14 08:03:50|14244.5|14242.5|14240.6|14238.6|14244.5|14242.5|14240.6|14238.6|82
1644825840000|2022-02-14 08:04:00|14241|14239|14239.9|14237.9|14243.7|14241.7|14239.9|14237.9|105
1644825850000|2022-02-14 08:04:10|14240|14238|14246.5|14244.5|14247.7|14245.7|14239.6|14237.6|59
1644825860000|2022-02-14 08:04:20|14246.4|14244.4|14242.4|14240.4|14246.9|14244.9|14242.4|14240.4|27
1644825870000|2022-02-14 08:04:30|14242.2|14240.2|14242.1|14240.1|14244.5|14242.5|14239|14237|49
1644825880000|2022-02-14 08:04:40|14242.2|14240.2|14239.4|14237.4|14243.4|14241.4|14239.4|14237.4|32
1644825890000|2022-02-14 08:04:50|14239.5|14237.5|14239.6|14237.6|14242.7|14240.7|14239.1|14237.1|43
1644825900000|2022-02-14 08:05:00|14240.9|14238.9|14237.6|14235.6|14241|14239|14236.4|14234.4|72
1644825910000|2022-02-14 08:05:10|14238|14236|14233|14231|14238.1|14236.1|14230.5|14228.5|135
1644825920000|2022-02-14 08:05:20|14232.9|14230.9|14233.6|14231.6|14236.9|14234.9|14232.9|14230.9|79
1644825930000|2022-02-14 08:05:30|14234.1|14232.1|14234.4|14232.4|14235.6|14233.6|14232.6|14230.6|44
1644825940000|2022-02-14 08:05:40|14234.2|14232.2|14240.9|14238.9|14241.1|14239.1|14233.6|14231.6|60
1644825950000|2022-02-14 08:05:50|14241|14239|14240.4|14238.4|14242.9|14240.9|14239.5|14237.5|33
1644825960000|2022-02-14 08:06:00|14240.5|14238.5|14235.7|14233.7|14240.9|14238.9|14234.5|14232.5|31
1644825970000|2022-02-14 08:06:10|14235.5|14233.5|14239.7|14237.7|14241.7|14239.7|14235.5|14233.5|22
1644825980000|2022-02-14 08:06:20|14239.6|14237.6|14241.4|14239.4|14241.4|14239.4|14236.5|14234.5|49
1644825990000|2022-02-14 08:06:30|14241.2|14239.2|14246|14244|14247.5|14245.5|14241.1|14239.1|73
1644826000000|2022-02-14 08:06:40|14246.1|14244.1|14248|14246|14249.1|14247.1|14246|14244|45
1644826010000|2022-02-14 08:06:50|14248.5|14246.5|14249.6|14247.6|14250.1|14248.1|14246.7|14244.7|53
1644826020000|2022-02-14 08:07:00|14249.5|14247.5|14246.7|14244.7|14250.7|14248.7|14245.5|14243.5|52
1644826030000|2022-02-14 08:07:10|14246.9|14244.9|14249.2|14247.2|14250|14248|14244.4|14242.4|27
1644826040000|2022-02-14 08:07:20|14249.4|14247.4|14248.4|14246.4|14250|14248|14245.7|14243.7|37
1644826050000|2022-02-14 08:07:30|14248.2|14246.2|14241.7|14239.7|14248.7|14246.7|14241.6|14239.6|60
1644826060000|2022-02-14 08:07:40|14241.6|14239.6|14240.2|14238.2|14241.6|14239.6|14234|14232|49
1644826070000|2022-02-14 08:07:50|14240.4|14238.4|14236.1|14234.1|14240.4|14238.4|14236|14234|32
1644826080000|2022-02-14 08:08:00|14235.9|14233.9|14241.6|14239.6|14242.5|14240.5|14235.4|14233.4|31
1644826090000|2022-02-14 08:08:10|14241.5|14239.5|14244.5|14242.5|14244.7|14242.7|14240|14238|46
1644826100000|2022-02-14 08:08:20|14244.6|14242.6|14245|14243|14245.6|14243.6|14241.2|14239.2|94
1644826110000|2022-02-14 08:08:30|14244.7|14242.7|14246.5|14244.5|14246.9|14244.9|14244.1|14242.1|16
1644826120000|2022-02-14 08:08:40|14246.1|14244.1|14247.7|14245.7|14249.6|14247.6|14245.4|14243.4|41
1644826130000|2022-02-14 08:08:50|14247.6|14245.6|14256|14254|14257.2|14255.2|14246.9|14244.9|98
1644826140000|2022-02-14 08:09:00|14256.2|14254.2|14254.5|14252.5|14258.6|14256.6|14254|14252|67
1644826150000|2022-02-14 08:09:10|14255.1|14253.1|14258.5|14256.5|14258.5|14256.5|14251.6|14249.6|59
1644826160000|2022-02-14 08:09:20|14258.6|14256.6|14262|14260|14266.1|14264.1|14257.1|14255.1|153
1644826170000|2022-02-14 08:09:30|14261.9|14259.9|14268.7|14266.7|14269.7|14267.7|14261.1|14259.1|133
1644826180000|2022-02-14 08:09:40|14268.6|14266.6|14276.5|14274.5|14278.6|14276.6|14268.5|14266.5|150
1644826190000|2022-02-14 08:09:50|14276.2|14274.2|14269.7|14267.7|14276.2|14274.2|14268.7|14266.7|84
1644826200000|2022-02-14 08:10:00|14269.9|14267.9|14266.1|14264.1|14270.5|14268.5|14266|14264|84
1644826210000|2022-02-14 08:10:10|14266|14264|14261|14259|14266.6|14264.6|14260.6|14258.6|55
1644826220000|2022-02-14 08:10:20|14260.9|14258.9|14260.6|14258.6|14261.7|14259.7|14258|14256|129
1644826230000|2022-02-14 08:10:30|14260.7|14258.7|14262.9|14260.9|14266|14264|14260.7|14258.7|47
1644826240000|2022-02-14 08:10:40|14262.7|14260.7|14262.1|14260.1|14264.5|14262.5|14259.9|14257.9|33
1644826250000|2022-02-14 08:10:50|14262.2|14260.2|14256|14254|14262.5|14260.5|14256|14254|55
1644826260000|2022-02-14 08:11:00|14255.6|14253.6|14249.4|14247.4|14255.6|14253.6|14249.4|14247.4|114
1644826270000|2022-02-14 08:11:10|14249.5|14247.5|14244|14242|14249.7|14247.7|14241.6|14239.6|131
1644826280000|2022-02-14 08:11:20|14244.1|14242.1|14241.2|14239.2|14245.2|14243.2|14241.1|14239.1|37
1644826290000|2022-02-14 08:11:30|14241.5|14239.5|14234.7|14232.7|14241.5|14239.5|14234|14232|94
1644826300000|2022-02-14 08:11:40|14234.9|14232.9|14233.7|14231.7|14237.4|14235.4|14232|14230|72
1644826310000|2022-02-14 08:11:50|14233.4|14231.4|14230.2|14228.2|14234|14232|14230.2|14228.2|105
1644826320000|2022-02-14 08:12:00|14228.7|14226.7|14226.2|14224.2|14230|14228|14225|14223|122
1644826330000|2022-02-14 08:12:10|14226.7|14224.7|14224.9|14222.9|14227.2|14225.2|14223.2|14221.2|94
1644826340000|2022-02-14 08:12:20|14224.7|14222.7|14222.7|14220.7|14226.7|14224.7|14221.9|14219.9|87
1644826350000|2022-02-14 08:12:30|14222.9|14220.9|14219|14217|14223.7|14221.7|14218.5|14216.5|182
1644826360000|2022-02-14 08:12:40|14219.1|14217.1|14220.6|14218.6|14221.9|14219.9|14216.6|14214.6|155
1644826370000|2022-02-14 08:12:50|14221|14219|14221.5|14219.5|14222.9|14220.9|14217.4|14215.4|110
1644826380000|2022-02-14 08:13:00|14221.6|14219.6|14223.6|14221.6|14226.9|14224.9|14219.5|14217.5|75
1644826390000|2022-02-14 08:13:10|14223.2|14221.2|14228.7|14226.7|14229.1|14227.1|14221.6|14219.6|62
1644826400000|2022-02-14 08:13:20|14228.5|14226.5|14223.9|14221.9|14232.7|14230.7|14222.7|14220.7|83
1644826410000|2022-02-14 08:13:30|14224|14222|14223.9|14221.9|14225.6|14223.6|14223.9|14221.9|31
1644826420000|2022-02-14 08:13:40|14224.1|14222.1|14221.2|14219.2|14224.2|14222.2|14220|14218|45
1644826430000|2022-02-14 08:13:50|14221.7|14219.7|14219.6|14217.6|14222.2|14220.2|14218|14216|61
1644826440000|2022-02-14 08:14:00|14219.7|14217.7|14212.7|14210.7|14221.1|14219.1|14210.6|14208.6|266
1644826450000|2022-02-14 08:14:10|14212.4|14210.4|14210.2|14208.2|14212.5|14210.5|14208.6|14206.6|153
1644826460000|2022-02-14 08:14:20|14210.1|14208.1|14216.6|14214.6|14216.6|14214.6|14209.9|14207.9|41
1644826470000|2022-02-14 08:14:30|14217|14215|14221|14219|14221.2|14219.2|14215.7|14213.7|46
1644826480000|2022-02-14 08:14:40|14221.6|14219.6|14227.1|14225.1|14228.4|14226.4|14220.9|14218.9|98
1644826490000|2022-02-14 08:14:50|14226.9|14224.9|14228.9|14226.9|14233.2|14231.2|14225.5|14223.5|197
1644826500000|2022-02-14 08:15:00|14228.7|14226.7|14227.4|14225.4|14229.2|14227.2|14223.5|14221.5|48
1644826510000|2022-02-14 08:15:10|14227.7|14225.7|14226|14224|14228.2|14226.2|14222.7|14220.7|123
1644826520000|2022-02-14 08:15:20|14226.1|14224.1|14223.4|14221.4|14227.4|14225.4|14221.5|14219.5|73
1644826530000|2022-02-14 08:15:30|14223.1|14221.1|14217.7|14215.7|14223.6|14221.6|14215.5|14213.5|86
1644826540000|2022-02-14 08:15:40|14218|14216|14214.9|14212.9|14218.1|14216.1|14214.6|14212.6|49
1644826550000|2022-02-14 08:15:50|14215|14213|14212.2|14210.2|14216.7|14214.7|14212|14210|51
1644826560000|2022-02-14 08:16:00|14212.4|14210.4|14211.5|14209.5|14216|14214|14211.1|14209.1|56
1644826570000|2022-02-14 08:16:10|14211.2|14209.2|14208.2|14206.2|14213.2|14211.2|14206|14204|96
1644826580000|2022-02-14 08:16:20|14208.4|14206.4|14207|14205|14211.1|14209.1|14206.6|14204.6|51
1644826590000|2022-02-14 08:16:30|14207.2|14205.2|14206.7|14204.7|14207.9|14205.9|14205.6|14203.6|52
1644826600000|2022-02-14 08:16:40|14207|14205|14207.5|14205.5|14209.1|14207.1|14206.2|14204.2|41
1644826610000|2022-02-14 08:16:50|14208.2|14206.2|14220.9|14218.9|14222.7|14220.7|14208.2|14206.2|90
1644826620000|2022-02-14 08:17:00|14221|14219|14220.7|14218.7|14223.1|14221.1|14218.5|14216.5|60
1644826630000|2022-02-14 08:17:10|14220.9|14218.9|14217.9|14215.9|14221|14219|14217|14215|35
1644826640000|2022-02-14 08:17:20|14218.1|14216.1|14214.6|14212.6|14220.1|14218.1|14214|14212|33
1644826650000|2022-02-14 08:17:30|14214.5|14212.5|14216.1|14214.1|14217.7|14215.7|14214.2|14212.2|23
1644826660000|2022-02-14 08:17:40|14216|14214|14214.1|14212.1|14216.7|14214.7|14213|14211|37
1644826670000|2022-02-14 08:17:50|14215|14213|14215.1|14213.1|14216.7|14214.7|14213.9|14211.9|36
1644826680000|2022-02-14 08:18:00|14215|14213|14206.5|14204.5|14215|14213|14206.5|14204.5|93
1644826690000|2022-02-14 08:18:10|14206.7|14204.7|14208.9|14206.9|14210|14208|14206.7|14204.7|54
1644826700000|2022-02-14 08:18:20|14208.6|14206.6|14201.7|14199.7|14209.1|14207.1|14201.4|14199.4|142
1644826710000|2022-02-14 08:18:30|14202.1|14200.1|14198.6|14196.6|14204.1|14202.1|14196.6|14194.6|166
1644826720000|2022-02-14 08:18:40|14198.7|14196.7|14199.5|14197.5|14203.2|14201.2|14198|14196|95
1644826730000|2022-02-14 08:18:50|14200|14198|14198.4|14196.4|14200.5|14198.5|14197.7|14195.7|53
1644826740000|2022-02-14 08:19:00|14198.5|14196.5|14201.2|14199.2|14201.4|14199.4|14198.5|14196.5|73
1644826750000|2022-02-14 08:19:10|14201|14199|14199.4|14197.4|14201.6|14199.6|14199.2|14197.2|43
1644826760000|2022-02-14 08:19:20|14199.2|14197.2|14196.2|14194.2|14200.7|14198.7|14196|14194|79
1644826770000|2022-02-14 08:19:30|14196.4|14194.4|14197.6|14195.6|14199.6|14197.6|14196.2|14194.2|53
1644826780000|2022-02-14 08:19:40|14196.9|14194.9|14201.2|14199.2|14202.1|14200.1|14196.7|14194.7|125
1644826790000|2022-02-14 08:19:50|14201.9|14199.9|14205|14203|14208.4|14206.4|14201.4|14199.4|78
1644826800000|2022-02-14 08:20:00|14204.4|14202.4|14200.7|14198.7|14205.6|14203.6|14200.4|14198.4|35
1644826810000|2022-02-14 08:20:10|14200.5|14198.5|14197.9|14195.9|14203|14201|14197.7|14195.7|80
1644826820000|2022-02-14 08:20:20|14198.2|14196.2|14191.7|14189.7|14199.1|14197.1|14183.4|14181.4|613
1644826830000|2022-02-14 08:20:30|14191.9|14189.9|14192.6|14190.6|14195.5|14193.5|14191|14189|123
1644826840000|2022-02-14 08:20:40|14192.2|14190.2|14192|14190|14194.4|14192.4|14191.6|14189.6|57
1644826850000|2022-02-14 08:20:50|14191.7|14189.7|14190.9|14188.9|14193.1|14191.1|14190.5|14188.5|50
1644826860000|2022-02-14 08:21:00|14191.2|14189.2|14194.5|14192.5|14198.9|14196.9|14188.2|14186.2|85
1644826870000|2022-02-14 08:21:10|14194.2|14192.2|14192.4|14190.4|14195.6|14193.6|14192.4|14190.4|23
1644826880000|2022-02-14 08:21:20|14192.7|14190.7|14193.9|14191.9|14194.4|14192.4|14190.7|14188.7|29
1644826890000|2022-02-14 08:21:30|14193.7|14191.7|14195.4|14193.4|14196|14194|14191.7|14189.7|33
1644826900000|2022-02-14 08:21:40|14195.2|14193.2|14196|14194|14197.1|14195.1|14195|14193|20
1644826910000|2022-02-14 08:21:50|14195.9|14193.9|14204.7|14202.7|14205.1|14203.1|14194.6|14192.6|109
1644826920000|2022-02-14 08:22:00|14204.9|14202.9|14198.6|14196.6|14206|14204|14198.6|14196.6|191
1644826930000|2022-02-14 08:22:10|14198.9|14196.9|14202|14200|14202.5|14200.5|14198.9|14196.9|25
1644826940000|2022-02-14 08:22:20|14201.7|14199.7|14203.7|14201.7|14203.7|14201.7|14199.4|14197.4|39
1644826950000|2022-02-14 08:22:30|14203.9|14201.9|14200.6|14198.6|14206.1|14204.1|14200.5|14198.5|37
1644826960000|2022-02-14 08:22:40|14200.5|14198.5|14194.7|14192.7|14200.9|14198.9|14193.4|14191.4|61
1644826970000|2022-02-14 08:22:50|14195|14193|14195.4|14193.4|14195.9|14193.9|14193.9|14191.9|35
1644826980000|2022-02-14 08:23:00|14195.2|14193.2|14194.6|14192.6|14199.7|14197.7|14193.7|14191.7|63
1644826990000|2022-02-14 08:23:10|14194.7|14192.7|14191.5|14189.5|14196.2|14194.2|14189.9|14187.9|58
1644827000000|2022-02-14 08:23:20|14191.6|14189.6|14189.7|14187.7|14192.7|14190.7|14189.4|14187.4|23
1644827010000|2022-02-14 08:23:30|14189.6|14187.6|14176.5|14174.5|14189.6|14187.6|14174.1|14172.1|299
1644827020000|2022-02-14 08:23:40|14176.4|14174.4|14180.9|14178.9|14181|14179|14174.9|14172.9|180
1644827030000|2022-02-14 08:23:50|14180.7|14178.7|14182.9|14180.9|14185.4|14183.4|14177.2|14175.2|170
1644827040000|2022-02-14 08:24:00|14183|14181|14186|14184|14186.9|14184.9|14182.6|14180.6|107
1644827050000|2022-02-14 08:24:10|14185.7|14183.7|14181|14179|14185.9|14183.9|14180.2|14178.2|72
1644827060000|2022-02-14 08:24:20|14181.1|14179.1|14179.7|14177.7|14181.6|14179.6|14177.7|14175.7|63
1644827070000|2022-02-14 08:24:30|14180.1|14178.1|14176.1|14174.1|14183.4|14181.4|14175.7|14173.7|50
1644827080000|2022-02-14 08:24:40|14175.7|14173.7|14175.4|14173.4|14180.6|14178.6|14175.1|14173.1|60
1644827090000|2022-02-14 08:24:50|14175.2|14173.2|14173.1|14171.1|14176.2|14174.2|14173|14171|92
1644827100000|2022-02-14 08:25:00|14173.6|14171.6|14156.9|14154.9|14173.6|14171.6|14150.6|14148.6|613
1644827110000|2022-02-14 08:25:10|14157.4|14155.4|14157.1|14155.1|14161.4|14159.4|14155.5|14153.5|218
1644827120000|2022-02-14 08:25:20|14157|14155|14160.2|14158.2|14160.2|14158.2|14154.1|14152.1|193
1644827130000|2022-02-14 08:25:30|14160.5|14158.5|14160.7|14158.7|14161.6|14159.6|14156.2|14154.2|151
1644827140000|2022-02-14 08:25:40|14160.6|14158.6|14163.4|14161.4|14163.5|14161.5|14158.5|14156.5|61
1644827150000|2022-02-14 08:25:50|14162.6|14160.6|14163.2|14161.2|14165.6|14163.6|14162|14160|105
1644827160000|2022-02-14 08:26:00|14163.1|14161.1|14152.7|14150.7|14163.1|14161.1|14152.5|14150.5|126
1644827170000|2022-02-14 08:26:10|14152.9|14150.9|14155.1|14153.1|14160.4|14158.4|14152.4|14150.4|85
1644827180000|2022-02-14 08:26:20|14152.5|14150.5|14160.6|14158.6|14161.5|14159.5|14150.1|14148.1|126
1644827190000|2022-02-14 08:26:30|14160.7|14158.7|14158.7|14156.7|14161.5|14159.5|14155.6|14153.6|49
1644827200000|2022-02-14 08:26:40|14158.9|14156.9|14166.5|14164.5|14166.5|14164.5|14158.9|14156.9|96
1644827210000|2022-02-14 08:26:50|14166.4|14164.4|14168.7|14166.7|14172.5|14170.5|14166.4|14164.4|119
1644827220000|2022-02-14 08:27:00|14168.2|14166.2|14164.6|14162.6|14170|14168|14162.6|14160.6|126
1644827230000|2022-02-14 08:27:10|14163|14161|14162.2|14160.2|14166.6|14164.6|14160.7|14158.7|112
1644827240000|2022-02-14 08:27:20|14162.1|14160.1|14163.6|14161.6|14164.5|14162.5|14162.1|14160.1|37
1644827250000|2022-02-14 08:27:30|14163.4|14161.4|14159.7|14157.7|14164.9|14162.9|14157.9|14155.9|72
1644827260000|2022-02-14 08:27:40|14159.9|14157.9|14161.1|14159.1|14161.4|14159.4|14156.9|14154.9|65
1644827270000|2022-02-14 08:27:50|14161.2|14159.2|14160.5|14158.5|14163.5|14161.5|14160.1|14158.1|56
1644827280000|2022-02-14 08:28:00|14160.4|14158.4|14159.9|14157.9|14162.1|14160.1|14159|14157|22
1644827290000|2022-02-14 08:28:10|14160.4|14158.4|14161.6|14159.6|14166.2|14164.2|14159.1|14157.1|88
1644827300000|2022-02-14 08:28:20|14161.7|14159.7|14153|14151|14161.7|14159.7|14153|14151|46
1644827310000|2022-02-14 08:28:30|14151.4|14149.4|14140.6|14138.6|14151.9|14149.9|14140.2|14138.2|265
1644827320000|2022-02-14 08:28:40|14140.5|14138.5|14144.9|14142.9|14146.7|14144.7|14139.6|14137.6|153
1644827330000|2022-02-14 08:28:50|14145|14143|14148.4|14146.4|14149.1|14147.1|14144.6|14142.6|111
1644827340000|2022-02-14 08:29:00|14148.2|14146.2|14143.7|14141.7|14150.5|14148.5|14143.4|14141.4|97
1644827350000|2022-02-14 08:29:10|14143.9|14141.9|14137.4|14135.4|14147.4|14145.4|14137|14135|278
1644827360000|2022-02-14 08:29:20|14136.5|14134.5|14136.9|14134.9|14140.6|14138.6|14132.1|14130.1|122
1644827370000|2022-02-14 08:29:30|14136.7|14134.7|14143.2|14141.2|14143.6|14141.6|14135.5|14133.5|109
1644827380000|2022-02-14 08:29:40|14142.5|14140.5|14136.2|14134.2|14144.2|14142.2|14132.7|14130.7|159
1644827390000|2022-02-14 08:29:50|14136.4|14134.4|14127|14125|14138|14136|14127|14125|125
1644827400000|2022-02-14 08:30:00|14127.1|14125.1|14136.5|14134.5|14138.5|14136.5|14127.1|14125.1|135
1644827410000|2022-02-14 08:30:10|14136.6|14134.6|14139.9|14137.9|14140.1|14138.1|14135.7|14133.7|197
1644827420000|2022-02-14 08:30:20|14140|14138|14137.1|14135.1|14140.5|14138.5|14133.4|14131.4|94
1644827430000|2022-02-14 08:30:30|14138|14136|14141|14139|14141|14139|14136|14134|126
1644827440000|2022-02-14 08:30:40|14140.9|14138.9|14141.7|14139.7|14142.1|14140.1|14139.9|14137.9|87
1644827450000|2022-02-14 08:30:50|14141.9|14139.9|14140.5|14138.5|14143.5|14141.5|14137|14135|140
1644827460000|2022-02-14 08:31:00|14140.4|14138.4|14135.7|14133.7|14141.9|14139.9|14133.1|14131.1|189
1644827470000|2022-02-14 08:31:10|14135.6|14133.6|14134.7|14132.7|14135.7|14133.7|14129.6|14127.6|173
1644827480000|2022-02-14 08:31:20|14134.6|14132.6|14134.7|14132.7|14136.2|14134.2|14133.1|14131.1|64
1644827490000|2022-02-14 08:31:30|14134.9|14132.9|14142.4|14140.4|14144|14142|14134.7|14132.7|111
1644827500000|2022-02-14 08:31:40|14142.7|14140.7|14149.9|14147.9|14151.6|14149.6|14142.2|14140.2|118
1644827510000|2022-02-14 08:31:50|14150|14148|14156.9|14154.9|14158.4|14156.4|14150|14148|158
1644827520000|2022-02-14 08:32:00|14157|14155|14152.4|14150.4|14158|14156|14152.1|14150.1|105
1644827530000|2022-02-14 08:32:10|14153.7|14151.7|14152.6|14150.6|14156.9|14154.9|14152.1|14150.1|44
1644827540000|2022-02-14 08:32:20|14152.2|14150.2|14153.4|14151.4|14156.6|14154.6|14147.4|14145.4|92
1644827550000|2022-02-14 08:32:30|14153.5|14151.5|14148.9|14146.9|14153.9|14151.9|14148|14146|54
1644827560000|2022-02-14 08:32:40|14150.4|14148.4|14152.7|14150.7|14153.7|14151.7|14148.1|14146.1|48
1644827570000|2022-02-14 08:32:50|14152.1|14150.1|14146.6|14144.6|14152.1|14150.1|14145.9|14143.9|42
1644827580000|2022-02-14 08:33:00|14146.9|14144.9|14150.6|14148.6|14155|14153|14146.4|14144.4|42
1644827590000|2022-02-14 08:33:10|14149.9|14147.9|14151.6|14149.6|14153.6|14151.6|14147.7|14145.7|29
1644827600000|2022-02-14 08:33:20|14151.1|14149.1|14144|14142|14151.1|14149.1|14144|14142|85
1644827610000|2022-02-14 08:33:30|14144.1|14142.1|14147.7|14145.7|14148.9|14146.9|14141.1|14139.1|113
1644827620000|2022-02-14 08:33:40|14147.6|14145.6|14141.4|14139.4|14147.7|14145.7|14140.5|14138.5|28
1644827630000|2022-02-14 08:33:50|14141.5|14139.5|14141|14139|14146.7|14144.7|14140.1|14138.1|105
1644827640000|2022-02-14 08:34:00|14141.1|14139.1|14132.5|14130.5|14141.1|14139.1|14131.7|14129.7|95
1644827650000|2022-02-14 08:34:10|14132.7|14130.7|14136.7|14134.7|14141.5|14139.5|14132.1|14130.1|67
1644827660000|2022-02-14 08:34:20|14136.2|14134.2|14134.1|14132.1|14137.1|14135.1|14133.4|14131.4|43
1644827670000|2022-02-14 08:34:30|14133.9|14131.9|14130.9|14128.9|14134.2|14132.2|14129.2|14127.2|136
1644827680000|2022-02-14 08:34:40|14130.7|14128.7|14130.6|14128.6|14135.5|14133.5|14129.5|14127.5|198
1644827690000|2022-02-14 08:34:50|14130.5|14128.5|14130.7|14128.7|14132.2|14130.2|14127.9|14125.9|110
1644827700000|2022-02-14 08:35:00|14130.9|14128.9|14135.5|14133.5|14135.9|14133.9|14123|14121|300
1644827710000|2022-02-14 08:35:10|14135.6|14133.6|14142.4|14140.4|14143.7|14141.7|14135.6|14133.6|124
1644827720000|2022-02-14 08:35:20|14142.6|14140.6|14153.4|14151.4|14155.1|14153.1|14142.5|14140.5|134
1644827730000|2022-02-14 08:35:30|14154|14152|14148.4|14146.4|14154|14152|14148.4|14146.4|40
1644827740000|2022-02-14 08:35:40|14148.6|14146.6|14148.9|14146.9|14151.1|14149.1|14147.6|14145.6|44
1644827750000|2022-02-14 08:35:50|14148.7|14146.7|14150.7|14148.7|14151.5|14149.5|14147.1|14145.1|68
1644827760000|2022-02-14 08:36:00|14150.9|14148.9|14157.1|14155.1|14158.2|14156.2|14150.9|14148.9|97
1644827770000|2022-02-14 08:36:10|14157.4|14155.4|14149.5|14147.5|14157.6|14155.6|14149.5|14147.5|48
1644827780000|2022-02-14 08:36:20|14149.7|14147.7|14146.6|14144.6|14153.1|14151.1|14146.1|14144.1|53
1644827790000|2022-02-14 08:36:30|14146.7|14144.7|14137.9|14135.9|14147.4|14145.4|14137.9|14135.9|86
1644827800000|2022-02-14 08:36:40|14137.5|14135.5|14138.4|14136.4|14139.6|14137.6|14134.9|14132.9|61
1644827810000|2022-02-14 08:36:50|14138.5|14136.5|14139.9|14137.9|14142.6|14140.6|14136.7|14134.7|47
1644827820000|2022-02-14 08:37:00|14139.7|14137.7|14131.6|14129.6|14142.2|14140.2|14131|14129|57
1644827830000|2022-02-14 08:37:10|14132.4|14130.4|14136.5|14134.5|14137.7|14135.7|14131.9|14129.9|54
1644827840000|2022-02-14 08:37:20|14136.6|14134.6|14135.6|14133.6|14139.6|14137.6|14135|14133|51
1644827850000|2022-02-14 08:37:30|14135.1|14133.1|14133.4|14131.4|14136.1|14134.1|14131.4|14129.4|28
1644827860000|2022-02-14 08:37:40|14133.2|14131.2|14133.9|14131.9|14135.1|14133.1|14131|14129|26
1644827870000|2022-02-14 08:37:50|14134|14132|14135|14133|14139.5|14137.5|14134|14132|18
1644827880000|2022-02-14 08:38:00|14135.1|14133.1|14132.1|14130.1|14138.1|14136.1|14131.9|14129.9|32
1644827890000|2022-02-14 08:38:10|14131.9|14129.9|14135.1|14133.1|14137.5|14135.5|14129.6|14127.6|79
1644827900000|2022-02-14 08:38:20|14135.2|14133.2|14141.4|14139.4|14142.2|14140.2|14134.2|14132.2|45
1644827910000|2022-02-14 08:38:30|14141.1|14139.1|14142.7|14140.7|14147.1|14145.1|14141.1|14139.1|68
1644827920000|2022-02-14 08:38:40|14142.9|14140.9|14144.2|14142.2|14145.4|14143.4|14138.4|14136.4|37
1644827930000|2022-02-14 08:38:50|14144.1|14142.1|14142.2|14140.2|14146.1|14144.1|14142.2|14140.2|29
1644827940000|2022-02-14 08:39:00|14141.9|14139.9|14147.5|14145.5|14147.5|14145.5|14141.9|14139.9|23
1644827950000|2022-02-14 08:39:10|14148.1|14146.1|14151.9|14149.9|14152.1|14150.1|14146.6|14144.6|52
1644827960000|2022-02-14 08:39:20|14151.7|14149.7|14142.7|14140.7|14153.6|14151.6|14142.6|14140.6|92
1644827970000|2022-02-14 08:39:30|14142.9|14140.9|14128|14126|14143|14141|14127.7|14125.7|106
1644827980000|2022-02-14 08:39:40|14128.1|14126.1|14121.4|14119.4|14128.4|14126.4|14121|14119|149
1644827990000|2022-02-14 08:39:50|14121.2|14119.2|14123.7|14121.7|14127|14125|14120.9|14118.9|173
1644828000000|2022-02-14 08:40:00|14123.5|14121.5|14135.9|14133.9|14135.9|14133.9|14123.5|14121.5|115
1644828010000|2022-02-14 08:40:10|14135.6|14133.6|14138.5|14136.5|14145.7|14143.7|14135|14133|169
1644828020000|2022-02-14 08:40:20|14138.6|14136.6|14147.4|14145.4|14147.4|14145.4|14136.6|14134.6|103
1644828030000|2022-02-14 08:40:30|14147.5|14145.5|14147.4|14145.4|14149|14147|14144.9|14142.9|44
1644828040000|2022-02-14 08:40:40|14147.2|14145.2|14147.1|14145.1|14147.4|14145.4|14140.1|14138.1|56
1644828050000|2022-02-14 08:40:50|14147|14145|14148.7|14146.7|14151.9|14149.9|14145.5|14143.5|58
1644828060000|2022-02-14 08:41:00|14148.5|14146.5|14146.9|14144.9|14149|14147|14144.4|14142.4|34
1644828070000|2022-02-14 08:41:10|14146.7|14144.7|14141|14139|14146.9|14144.9|14139.7|14137.7|38
1644828080000|2022-02-14 08:41:20|14140.9|14138.9|14141.9|14139.9|14144.5|14142.5|14138.7|14136.7|40
1644828090000|2022-02-14 08:41:30|14141.7|14139.7|14148.4|14146.4|14150.9|14148.9|14141|14139|39
1644828100000|2022-02-14 08:41:40|14148.2|14146.2|14151.9|14149.9|14152|14150|14148.2|14146.2|40
1644828110000|2022-02-14 08:41:50|14151.7|14149.7|14151.2|14149.2|14153.5|14151.5|14150.5|14148.5|31
1644828120000|2022-02-14 08:42:00|14151|14149|14147|14145|14151|14149|14144.5|14142.5|35
1644828130000|2022-02-14 08:42:10|14146.9|14144.9|14149.1|14147.1|14150.1|14148.1|14146.1|14144.1|28
1644828140000|2022-02-14 08:42:20|14149|14147|14151.6|14149.6|14153.4|14151.4|14145.7|14143.7|32
1644828150000|2022-02-14 08:42:30|14151.7|14149.7|14149.7|14147.7|14153|14151|14148.5|14146.5|18
1644828160000|2022-02-14 08:42:40|14149.9|14147.9|14155|14153|14156.4|14154.4|14149.1|14147.1|103
1644828170000|2022-02-14 08:42:50|14155.5|14153.5|14149.5|14147.5|14155.6|14153.6|14149|14147|45
1644828180000|2022-02-14 08:43:00|14149.6|14147.6|14150.1|14148.1|14152.5|14150.5|14145.1|14143.1|65
1644828190000|2022-02-14 08:43:10|14150.2|14148.2|14158.1|14156.1|14161.1|14159.1|14149.7|14147.7|173
1644828200000|2022-02-14 08:43:20|14158.4|14156.4|14151.9|14149.9|14159.9|14157.9|14151.4|14149.4|82
1644828210000|2022-02-14 08:43:30|14151.4|14149.4|14156.6|14154.6|14156.9|14154.9|14148.1|14146.1|164
1644828220000|2022-02-14 08:43:40|14156.9|14154.9|14157|14155|14158.6|14156.6|14154.9|14152.9|64
1644828230000|2022-02-14 08:43:50|14158.2|14156.2|14155|14153|14158.2|14156.2|14153.5|14151.5|77
1644828240000|2022-02-14 08:44:00|14155.1|14153.1|14156|14154|14156.6|14154.6|14152.9|14150.9|50
1644828250000|2022-02-14 08:44:10|14156.4|14154.4|14162.5|14160.5|14163.7|14161.7|14156|14154|277
1644828260000|2022-02-14 08:44:20|14163.1|14161.1|14158.6|14156.6|14163.4|14161.4|14157.4|14155.4|64
1644828270000|2022-02-14 08:44:30|14158.5|14156.5|14153.1|14151.1|14162|14160|14150.9|14148.9|148
1644828280000|2022-02-14 08:44:40|14153.2|14151.2|14154.1|14152.1|14156|14154|14152.7|14150.7|32
1644828290000|2022-02-14 08:44:50|14154.2|14152.2|14157.7|14155.7|14158.2|14156.2|14153.4|14151.4|40
1644828300000|2022-02-14 08:45:00|14157.9|14155.9|14159.6|14157.6|14159.6|14157.6|14155.4|14153.4|75
1644828310000|2022-02-14 08:45:10|14159.4|14157.4|14160.1|14158.1|14163.1|14161.1|14158.5|14156.5|44
1644828320000|2022-02-14 08:45:20|14159.9|14157.9|14160.4|14158.4|14161.1|14159.1|14158.1|14156.1|34
1644828330000|2022-02-14 08:45:30|14160|14158|14159.2|14157.2|14161.2|14159.2|14158.1|14156.1|52
1644828340000|2022-02-14 08:45:40|14159.6|14157.6|14163.5|14161.5|14164.2|14162.2|14159.2|14157.2|73
1644828350000|2022-02-14 08:45:50|14163|14161|14156|14154|14163|14161|14156|14154|55
1644828360000|2022-02-14 08:46:00|14156.2|14154.2|14149|14147|14157.9|14155.9|14148.5|14146.5|90
1644828370000|2022-02-14 08:46:10|14149.2|14147.2|14144|14142|14149.5|14147.5|14144|14142|80
1644828380000|2022-02-14 08:46:20|14143.7|14141.7|14142.5|14140.5|14144.6|14142.6|14140.7|14138.7|79
1644828390000|2022-02-14 08:46:30|14142.6|14140.6|14137.7|14135.7|14143.4|14141.4|14137.5|14135.5|64
1644828400000|2022-02-14 08:46:40|14138.2|14136.2|14138.2|14136.2|14140.1|14138.1|14137.5|14135.5|50
1644828410000|2022-02-14 08:46:50|14138.1|14136.1|14141.7|14139.7|14145.9|14143.9|14138|14136|34
1644828420000|2022-02-14 08:47:00|14142.1|14140.1|14137.6|14135.6|14142.5|14140.5|14137.2|14135.2|39
1644828430000|2022-02-14 08:47:10|14136.2|14134.2|14140.6|14138.6|14141.4|14139.4|14135.1|14133.1|96
1644828440000|2022-02-14 08:47:20|14140.7|14138.7|14142.9|14140.9|14145.9|14143.9|14140.7|14138.7|56
1644828450000|2022-02-14 08:47:30|14143|14141|14141.9|14139.9|14144.2|14142.2|14140|14138|34
1644828460000|2022-02-14 08:47:40|14141.7|14139.7|14140.1|14138.1|14143.6|14141.6|14140|14138|15
1644828470000|2022-02-14 08:47:50|14143.6|14141.6|14150.9|14148.9|14153.7|14151.7|14143.6|14141.6|119
1644828480000|2022-02-14 08:48:00|14150.7|14148.7|14145.1|14143.1|14153.1|14151.1|14143.7|14141.7|46
1644828490000|2022-02-14 08:48:10|14145.2|14143.2|14146.6|14144.6|14150.1|14148.1|14144.1|14142.1|31
1644828500000|2022-02-14 08:48:20|14146.1|14144.1|14143.1|14141.1|14146.1|14144.1|14142.6|14140.6|18
1644828510000|2022-02-14 08:48:30|14143|14141|14138.7|14136.7|14144.4|14142.4|14138.4|14136.4|31
1644828520000|2022-02-14 08:48:40|14138.9|14136.9|14136.7|14134.7|14139.4|14137.4|14136.1|14134.1|30
1644828530000|2022-02-14 08:48:50|14136.6|14134.6|14137.6|14135.6|14138.6|14136.6|14135.4|14133.4|39
1644828540000|2022-02-14 08:49:00|14138|14136|14139.2|14137.2|14141.9|14139.9|14137.2|14135.2|18
1644828550000|2022-02-14 08:49:10|14138.9|14136.9|14137.4|14135.4|14140.4|14138.4|14135.5|14133.5|35
1644828560000|2022-02-14 08:49:20|14137.5|14135.5|14139.9|14137.9|14140.9|14138.9|14136.5|14134.5|66
1644828570000|2022-02-14 08:49:30|14139.7|14137.7|14141.9|14139.9|14141.9|14139.9|14137.1|14135.1|13
1644828580000|2022-02-14 08:49:40|14141.7|14139.7|14136.7|14134.7|14142|14140|14136.4|14134.4|43
1644828590000|2022-02-14 08:49:50|14136.5|14134.5|14136.9|14134.9|14137.7|14135.7|14135.6|14133.6|63
1644828600000|2022-02-14 08:50:00|14136.6|14134.6|14142.2|14140.2|14143.6|14141.6|14136.1|14134.1|39
1644828610000|2022-02-14 08:50:10|14141.9|14139.9|14137.7|14135.7|14142.1|14140.1|14136.5|14134.5|34
1644828620000|2022-02-14 08:50:20|14137.9|14135.9|14140.6|14138.6|14141|14139|14136.9|14134.9|18
1644828630000|2022-02-14 08:50:30|14141.5|14139.5|14139.9|14137.9|14142.2|14140.2|14138.2|14136.2|27
1644828640000|2022-02-14 08:50:40|14140|14138|14136.6|14134.6|14140|14138|14136|14134|74
1644828650000|2022-02-14 08:50:50|14136.7|14134.7|14141.1|14139.1|14141.5|14139.5|14136.5|14134.5|29
1644828660000|2022-02-14 08:51:00|14141|14139|14139.6|14137.6|14142.6|14140.6|14137.6|14135.6|24
1644828670000|2022-02-14 08:51:10|14139.7|14137.7|14142|14140|14144.4|14142.4|14138.5|14136.5|43
1644828680000|2022-02-14 08:51:20|14141.9|14139.9|14142.9|14140.9|14144.2|14142.2|14141.5|14139.5|39
1644828690000|2022-02-14 08:51:30|14142.7|14140.7|14143.5|14141.5|14147.6|14145.6|14142|14140|82
1644828700000|2022-02-14 08:51:40|14143.4|14141.4|14143.6|14141.6|14146.2|14144.2|14142.2|14140.2|34
1644828710000|2022-02-14 08:51:50|14144|14142|14141.6|14139.6|14144.1|14142.1|14140.2|14138.2|42
1644828720000|2022-02-14 08:52:00|14142.1|14140.1|14131|14129|14143.5|14141.5|14129.4|14127.4|157
1644828730000|2022-02-14 08:52:10|14130.9|14128.9|14122.9|14120.9|14130.9|14128.9|14122.5|14120.5|127
1644828740000|2022-02-14 08:52:20|14123|14121|14118.1|14116.1|14126.4|14124.4|14118.1|14116.1|180
1644828750000|2022-02-14 08:52:30|14118.2|14116.2|14115.1|14113.1|14118.2|14116.2|14111.4|14109.4|335
1644828760000|2022-02-14 08:52:40|14114.2|14112.2|14116.7|14114.7|14119.4|14117.4|14114.2|14112.2|113
1644828770000|2022-02-14 08:52:50|14116.9|14114.9|14119.9|14117.9|14120.2|14118.2|14116.4|14114.4|60
1644828780000|2022-02-14 08:53:00|14119.7|14117.7|14117.4|14115.4|14119.9|14117.9|14114.7|14112.7|75
1644828790000|2022-02-14 08:53:10|14117.2|14115.2|14118.9|14116.9|14119.9|14117.9|14117|14115|52
1644828800000|2022-02-14 08:53:20|14119|14117|14112.2|14110.2|14120.5|14118.5|14110.2|14108.2|100
1644828810000|2022-02-14 08:53:30|14112.1|14110.1|14112|14110|14112.5|14110.5|14106.2|14104.2|210
1644828820000|2022-02-14 08:53:40|14112.1|14110.1|14117.2|14115.2|14118|14116|14112.1|14110.1|119
1644828830000|2022-02-14 08:53:50|14117.1|14115.1|14118.5|14116.5|14121.2|14119.2|14115.7|14113.7|107
1644828840000|2022-02-14 08:54:00|14118.4|14116.4|14124.7|14122.7|14127.7|14125.7|14117.9|14115.9|134
1644828850000|2022-02-14 08:54:10|14124.9|14122.9|14121.9|14119.9|14125.9|14123.9|14120|14118|51
1644828860000|2022-02-14 08:54:20|14121.4|14119.4|14115.9|14113.9|14121.5|14119.5|14115.2|14113.2|63
1644828870000|2022-02-14 08:54:30|14115.7|14113.7|14118.4|14116.4|14120.1|14118.1|14112.7|14110.7|75
1644828880000|2022-02-14 08:54:40|14118.5|14116.5|14112.7|14110.7|14118.5|14116.5|14112|14110|46
1644828890000|2022-02-14 08:54:50|14112.6|14110.6|14112.5|14110.5|14114.1|14112.1|14109.6|14107.6|60
1644828900000|2022-02-14 08:55:00|14112.1|14110.1|14121|14119|14122.1|14120.1|14112|14110|96
1644828910000|2022-02-14 08:55:10|14121.2|14119.2|14128.7|14126.7|14128.9|14126.9|14120.9|14118.9|93
1644828920000|2022-02-14 08:55:20|14128.6|14126.6|14127.7|14125.7|14130.1|14128.1|14127.6|14125.6|66
1644828930000|2022-02-14 08:55:30|14128.1|14126.1|14128.4|14126.4|14129.7|14127.7|14127.2|14125.2|58
1644828940000|2022-02-14 08:55:40|14128.9|14126.9|14130|14128|14130.4|14128.4|14127.2|14125.2|36
1644828950000|2022-02-14 08:55:50|14130.4|14128.4|14125.5|14123.5|14131.4|14129.4|14124|14122|26
1644828960000|2022-02-14 08:56:00|14125.7|14123.7|14131.5|14129.5|14131.5|14129.5|14125.6|14123.6|48
1644828970000|2022-02-14 08:56:10|14131.2|14129.2|14130|14128|14132|14130|14129.4|14127.4|31
1644828980000|2022-02-14 08:56:20|14129.9|14127.9|14126.4|14124.4|14130.9|14128.9|14124.5|14122.5|40
1644828990000|2022-02-14 08:56:30|14126.5|14124.5|14119.2|14117.2|14127|14125|14119.1|14117.1|34
1644829000000|2022-02-14 08:56:40|14119.1|14117.1|14119.4|14117.4|14121.4|14119.4|14117.2|14115.2|56
1644829010000|2022-02-14 08:56:50|14119.2|14117.2|14109.2|14107.2|14119.2|14117.2|14109.1|14107.1|88
1644829020000|2022-02-14 08:57:00|14109.1|14107.1|14100|14098|14109.4|14107.4|14098.4|14096.4|265
1644829030000|2022-02-14 08:57:10|14100.1|14098.1|14100.5|14098.5|14102.6|14100.6|14098.2|14096.2|76
1644829040000|2022-02-14 08:57:20|14100.4|14098.4|14093.6|14091.6|14100.6|14098.6|14092.1|14090.1|241
1644829050000|2022-02-14 08:57:30|14093.7|14091.7|14099.1|14097.1|14099.5|14097.5|14093.6|14091.6|87
1644829060000|2022-02-14 08:57:40|14099|14097|14089.5|14087.5|14099.1|14097.1|14088|14086|178
1644829070000|2022-02-14 08:57:50|14089.6|14087.6|14095|14093|14099.1|14097.1|14089.6|14087.6|101
1644829080000|2022-02-14 08:58:00|14095.4|14093.4|14090.7|14088.7|14096.1|14094.1|14088.1|14086.1|144
1644829090000|2022-02-14 08:58:10|14090.6|14088.6|14092.6|14090.6|14094.4|14092.4|14088.6|14086.6|149
1644829100000|2022-02-14 08:58:20|14092.7|14090.7|14096.9|14094.9|14098|14096|14092.4|14090.4|42
1644829110000|2022-02-14 08:58:30|14096.7|14094.7|14096.7|14094.7|14098|14096|14093.2|14091.2|38
1644829120000|2022-02-14 08:58:40|14096.9|14094.9|14094.9|14092.9|14097|14095|14094|14092|31
1644829130000|2022-02-14 08:58:50|14095.1|14093.1|14093.4|14091.4|14096.1|14094.1|14091.7|14089.7|39
1644829140000|2022-02-14 08:59:00|14093.6|14091.6|14093.2|14091.2|14095.6|14093.6|14093.1|14091.1|35
1644829150000|2022-02-14 08:59:10|14093.4|14091.4|14083.6|14081.6|14093.4|14091.4|14082.5|14080.5|186
1644829160000|2022-02-14 08:59:20|14084.4|14082.4|14083.9|14081.9|14086.6|14084.6|14081|14079|150
1644829170000|2022-02-14 08:59:30|14083.7|14081.7|14090|14088|14090.1|14088.1|14081.6|14079.6|123
1644829180000|2022-02-14 08:59:40|14089.9|14087.9|14095.1|14093.1|14095.2|14093.2|14089.6|14087.6|74
1644829190000|2022-02-14 08:59:50|14095.2|14093.2|14094.9|14092.9|14101|14099|14093.7|14091.7|111
1644829200000|2022-02-14 09:00:00|14093.7|14091.7|14097.2|14095.2|14100|14098|14092|14090|168
1644829210000|2022-02-14 09:00:10|14099.5|14097.5|14106.7|14104.7|14107.9|14105.9|14097.5|14095.5|250
1644829220000|2022-02-14 09:00:20|14106.9|14104.9|14109.9|14107.9|14109.9|14107.9|14105.7|14103.7|157
1644829230000|2022-02-14 09:00:30|14109.2|14107.2|14104|14102|14109.2|14107.2|14100.6|14098.6|139
1644829240000|2022-02-14 09:00:40|14104.1|14102.1|14104.2|14102.2|14108.1|14106.1|14101.5|14099.5|114
1644829250000|2022-02-14 09:00:50|14104.4|14102.4|14101.4|14099.4|14105.9|14103.9|14101.2|14099.2|68
1644829260000|2022-02-14 09:01:00|14100.9|14098.9|14093.2|14091.2|14101|14099|14092.9|14090.9|97
1644829270000|2022-02-14 09:01:10|14092.9|14090.9|14089.9|14087.9|14093.7|14091.7|14088.1|14086.1|90
1644829280000|2022-02-14 09:01:20|14089.7|14087.7|14085.2|14083.2|14089.7|14087.7|14084.9|14082.9|86
1644829290000|2022-02-14 09:01:30|14085|14083|14076|14074|14087.6|14085.6|14075.2|14073.2|263
1644829300000|2022-02-14 09:01:40|14075.7|14073.7|14074|14072|14077.9|14075.9|14072.2|14070.2|256
1644829310000|2022-02-14 09:01:50|14073.9|14071.9|14071|14069|14073.9|14071.9|14069|14067|125
1644829320000|2022-02-14 09:02:00|14070.9|14068.9|14068.7|14066.7|14071.5|14069.5|14067.9|14065.9|129
1644829330000|2022-02-14 09:02:10|14068.6|14066.6|14070.9|14068.9|14071.6|14069.6|14068.6|14066.6|134
1644829340000|2022-02-14 09:02:20|14070.6|14068.6|14073.1|14071.1|14076.9|14074.9|14070.6|14068.6|114
1644829350000|2022-02-14 09:02:30|14073.4|14071.4|14075.2|14073.2|14076.1|14074.1|14072.4|14070.4|74
1644829360000|2022-02-14 09:02:40|14075.1|14073.1|14076.1|14074.1|14076.7|14074.7|14073.9|14071.9|67
1644829370000|2022-02-14 09:02:50|14075.7|14073.7|14076.6|14074.6|14077.1|14075.1|14073.2|14071.2|60
1644829380000|2022-02-14 09:03:00|14076.7|14074.7|14082.6|14080.6|14084.1|14082.1|14075.5|14073.5|105
1644829390000|2022-02-14 09:03:10|14082.9|14080.9|14082.4|14080.4|14084.9|14082.9|14081.4|14079.4|76
1644829400000|2022-02-14 09:03:20|14082.7|14080.7|14085.5|14083.5|14086.2|14084.2|14082.6|14080.6|43
1644829410000|2022-02-14 09:03:30|14085.6|14083.6|14081.9|14079.9|14086.2|14084.2|14081.9|14079.9|80
1644829420000|2022-02-14 09:03:40|14081.6|14079.6|14079.4|14077.4|14084.2|14082.2|14078|14076|186
1644829430000|2022-02-14 09:03:50|14079.2|14077.2|14085.5|14083.5|14085.5|14083.5|14079.2|14077.2|38
1644829440000|2022-02-14 09:04:00|14085.1|14083.1|14085.9|14083.9|14087.6|14085.6|14085|14083|67
1644829450000|2022-02-14 09:04:10|14085.7|14083.7|14080.6|14078.6|14090.6|14088.6|14080|14078|82
1644829460000|2022-02-14 09:04:20|14080.9|14078.9|14072|14070|14082|14080|14071.9|14069.9|177
1644829470000|2022-02-14 09:04:30|14072.1|14070.1|14074.7|14072.7|14075.9|14073.9|14071.9|14069.9|32
1644829480000|2022-02-14 09:04:40|14074.6|14072.6|14072.6|14070.6|14074.7|14072.7|14072.2|14070.2|41
1644829490000|2022-02-14 09:04:50|14073.1|14071.1|14073.7|14071.7|14074.7|14072.7|14072.1|14070.1|115
1644829500000|2022-02-14 09:05:00|14073.6|14071.6|14075.4|14073.4|14075.4|14073.4|14062.5|14060.5|329
1644829510000|2022-02-14 09:05:10|14075.2|14073.2|14076.1|14074.1|14078.1|14076.1|14072.2|14070.2|169
1644829520000|2022-02-14 09:05:20|14076|14074|14071|14069|14076.9|14074.9|14068.9|14066.9|88
1644829530000|2022-02-14 09:05:30|14070.9|14068.9|14077.6|14075.6|14077.7|14075.7|14070.2|14068.2|44
1644829540000|2022-02-14 09:05:40|14077.4|14075.4|14077.4|14075.4|14078|14076|14072.7|14070.7|54
1644829550000|2022-02-14 09:05:50|14077|14075|14069.5|14067.5|14077.5|14075.5|14068.5|14066.5|49
1644829560000|2022-02-14 09:06:00|14069.4|14067.4|14070.4|14068.4|14071.9|14069.9|14066.2|14064.2|61
1644829570000|2022-02-14 09:06:10|14070|14068|14069.6|14067.6|14070.7|14068.7|14067.6|14065.6|31
1644829580000|2022-02-14 09:06:20|14069.2|14067.2|14071.5|14069.5|14071.5|14069.5|14068|14066|53
1644829590000|2022-02-14 09:06:30|14071|14069|14071.7|14069.7|14072|14070|14069|14067|40
1644829600000|2022-02-14 09:06:40|14071.6|14069.6|14068.1|14066.1|14072.5|14070.5|14067.6|14065.6|38
1644829610000|2022-02-14 09:06:50|14068.2|14066.2|14067.5|14065.5|14068.7|14066.7|14066.1|14064.1|30
1644829620000|2022-02-14 09:07:00|14067.4|14065.4|14057.1|14055.1|14069.6|14067.6|14056.5|14054.5|294
1644829630000|2022-02-14 09:07:10|14058.2|14056.2|14059.7|14057.7|14060.5|14058.5|14055.9|14053.9|152
1644829640000|2022-02-14 09:07:20|14059.9|14057.9|14064.4|14062.4|14066.9|14064.9|14059.9|14057.9|88
1644829650000|2022-02-14 09:07:30|14064.5|14062.5|14067.5|14065.5|14068.1|14066.1|14063.2|14061.2|46
1644829660000|2022-02-14 09:07:40|14067.6|14065.6|14070.2|14068.2|14071.7|14069.7|14066.7|14064.7|64
1644829670000|2022-02-14 09:07:50|14070.5|14068.5|14071.5|14069.5|14073.5|14071.5|14070|14068|49
1644829680000|2022-02-14 09:08:00|14071.4|14069.4|14080.2|14078.2|14081.1|14079.1|14071.2|14069.2|120
1644829690000|2022-02-14 09:08:10|14080|14078|14084.9|14082.9|14085.5|14083.5|14078.4|14076.4|69
1644829700000|2022-02-14 09:08:20|14085|14083|14084.7|14082.7|14085.7|14083.7|14083.4|14081.4|116
1644829710000|2022-02-14 09:08:30|14084.6|14082.6|14086.4|14084.4|14088.9|14086.9|14083.7|14081.7|71
1644829720000|2022-02-14 09:08:40|14086.2|14084.2|14088.4|14086.4|14088.7|14086.7|14086.2|14084.2|40
1644829730000|2022-02-14 09:08:50|14088.5|14086.5|14086.4|14084.4|14088.7|14086.7|14085|14083|32
1644829740000|2022-02-14 09:09:00|14086.5|14084.5|14086|14084|14090.6|14088.6|14085.9|14083.9|50
1644829750000|2022-02-14 09:09:10|14086.1|14084.1|14081|14079|14086.6|14084.6|14080.1|14078.1|80
1644829760000|2022-02-14 09:09:20|14081.1|14079.1|14088.7|14086.7|14092.5|14090.5|14080.6|14078.6|70
1644829770000|2022-02-14 09:09:30|14088.6|14086.6|14085.7|14083.7|14089.6|14087.6|14083.2|14081.2|54
1644829780000|2022-02-14 09:09:40|14085.6|14083.6|14087.6|14085.6|14090.5|14088.5|14085.6|14083.6|42
1644829790000|2022-02-14 09:09:50|14087.7|14085.7|14088.5|14086.5|14090.2|14088.2|14087.1|14085.1|29
1644829800000|2022-02-14 09:10:00|14087.4|14085.4|14085.7|14083.7|14089.5|14087.5|14085|14083|72
1644829810000|2022-02-14 09:10:10|14085.2|14083.2|14087.6|14085.6|14091|14089|14083.9|14081.9|110
1644829820000|2022-02-14 09:10:20|14087.7|14085.7|14090.6|14088.6|14094.1|14092.1|14085.9|14083.9|68
1644829830000|2022-02-14 09:10:30|14090.2|14088.2|14090.7|14088.7|14093.1|14091.1|14087.4|14085.4|102
1644829840000|2022-02-14 09:10:40|14090.2|14088.2|14093.9|14091.9|14095.1|14093.1|14089.5|14087.5|55
1644829850000|2022-02-14 09:10:50|14094|14092|14093.7|14091.7|14094.4|14092.4|14090.5|14088.5|28
1644829860000|2022-02-14 09:11:00|14093.5|14091.5|14088.9|14086.9|14094.5|14092.5|14084|14082|73
1644829870000|2022-02-14 09:11:10|14088.7|14086.7|14081.9|14079.9|14089.2|14087.2|14081.2|14079.2|42
1644829880000|2022-02-14 09:11:20|14081.7|14079.7|14079.4|14077.4|14083.6|14081.6|14078.9|14076.9|109
1644829890000|2022-02-14 09:11:30|14079|14077|14078|14076|14083.2|14081.2|14076.7|14074.7|83
1644829900000|2022-02-14 09:11:40|14078.1|14076.1|14075|14073|14080.1|14078.1|14074|14072|55
1644829910000|2022-02-14 09:11:50|14074.9|14072.9|14070.7|14068.7|14075.6|14073.6|14070.2|14068.2|109
1644829920000|2022-02-14 09:12:00|14070.6|14068.6|14070|14068|14073.1|14071.1|14068.5|14066.5|130
1644829930000|2022-02-14 09:12:10|14069.7|14067.7|14071.1|14069.1|14071.6|14069.6|14069.5|14067.5|49
1644829940000|2022-02-14 09:12:20|14071.2|14069.2|14073.6|14071.6|14075.5|14073.5|14071.1|14069.1|126
1644829950000|2022-02-14 09:12:30|14073.5|14071.5|14069.5|14067.5|14076|14074|14069.5|14067.5|33
1644829960000|2022-02-14 09:12:40|14070.4|14068.4|14063.7|14061.7|14070.5|14068.5|14063.1|14061.1|80
1644829970000|2022-02-14 09:12:50|14063.6|14061.6|14065|14063|14065|14063|14061.2|14059.2|59
1644829980000|2022-02-14 09:13:00|14065.4|14063.4|14063|14061|14068|14066|14060.9|14058.9|47
1644829990000|2022-02-14 09:13:10|14063.1|14061.1|14062.4|14060.4|14064.4|14062.4|14061.1|14059.1|68
1644830000000|2022-02-14 09:13:20|14062.5|14060.5|14060.1|14058.1|14062.9|14060.9|14056.2|14054.2|82
1644830010000|2022-02-14 09:13:30|14059.7|14057.7|14060.5|14058.5|14062.4|14060.4|14058.2|14056.2|36
1644830020000|2022-02-14 09:13:40|14060.2|14058.2|14059|14057|14061.1|14059.1|14057.4|14055.4|31
1644830030000|2022-02-14 09:13:50|14059.4|14057.4|14064.1|14062.1|14067.7|14065.7|14059.4|14057.4|98
1644830040000|2022-02-14 09:14:00|14064.4|14062.4|14067.7|14065.7|14067.9|14065.9|14064.4|14062.4|49
1644830050000|2022-02-14 09:14:10|14067.6|14065.6|14067.6|14065.6|14069|14067|14064.9|14062.9|72
1644830060000|2022-02-14 09:14:20|14067.7|14065.7|14076.5|14074.5|14077|14075|14067.7|14065.7|113
1644830070000|2022-02-14 09:14:30|14076.6|14074.6|14075.2|14073.2|14078.4|14076.4|14073.4|14071.4|46
1644830080000|2022-02-14 09:14:40|14075.4|14073.4|14072.6|14070.6|14076|14074|14069|14067|65
1644830090000|2022-02-14 09:14:50|14072.5|14070.5|14072.4|14070.4|14075.7|14073.7|14070.5|14068.5|65
1644830100000|2022-02-14 09:15:00|14072.2|14070.2|14075.6|14073.6|14081.4|14079.4|14071.7|14069.7|82
1644830110000|2022-02-14 09:15:10|14075.9|14073.9|14075.6|14073.6|14077.2|14075.2|14072.6|14070.6|41
1644830120000|2022-02-14 09:15:20|14075.7|14073.7|14076.9|14074.9|14079.9|14077.9|14075.4|14073.4|23
1644830130000|2022-02-14 09:15:30|14077.1|14075.1|14081.2|14079.2|14082.9|14080.9|14077.1|14075.1|46
1644830140000|2022-02-14 09:15:40|14081.6|14079.6|14083|14081|14084.7|14082.7|14081|14079|57
1644830150000|2022-02-14 09:15:50|14083.2|14081.2|14084.9|14082.9|14085.1|14083.1|14080.7|14078.7|41
1644830160000|2022-02-14 09:16:00|14085|14083|14087.2|14085.2|14088.1|14086.1|14080.7|14078.7|60
1644830170000|2022-02-14 09:16:10|14086.9|14084.9|14084.6|14082.6|14087.1|14085.1|14083.7|14081.7|28
1644830180000|2022-02-14 09:16:20|14084.4|14082.4|14083.6|14081.6|14087.7|14085.7|14083.6|14081.6|58
1644830190000|2022-02-14 09:16:30|14083.5|14081.5|14085.7|14083.7|14087.7|14085.7|14083.4|14081.4|41
1644830200000|2022-02-14 09:16:40|14086.1|14084.1|14085.9|14083.9|14087.4|14085.4|14085.1|14083.1|43
1644830210000|2022-02-14 09:16:50|14085.7|14083.7|14088|14086|14092.7|14090.7|14084.9|14082.9|74
1644830220000|2022-02-14 09:17:00|14087.9|14085.9|14086.6|14084.6|14089|14087|14086.2|14084.2|30
1644830230000|2022-02-14 09:17:10|14086.5|14084.5|14088.4|14086.4|14090.2|14088.2|14086.2|14084.2|36
1644830240000|2022-02-14 09:17:20|14088.5|14086.5|14091.6|14089.6|14092.4|14090.4|14087.9|14085.9|45
1644830250000|2022-02-14 09:17:30|14091.9|14089.9|14094.5|14092.5|14098.5|14096.5|14091.9|14089.9|141
1644830260000|2022-02-14 09:17:40|14095|14093|14095.7|14093.7|14098|14096|14094.4|14092.4|55
1644830270000|2022-02-14 09:17:50|14096.1|14094.1|14096.4|14094.4|14098.4|14096.4|14094.5|14092.5|56
1644830280000|2022-02-14 09:18:00|14097.7|14095.7|14095.1|14093.1|14100.1|14098.1|14094.7|14092.7|108
1644830290000|2022-02-14 09:18:10|14095.5|14093.5|14098.9|14096.9|14099.7|14097.7|14094.1|14092.1|113
1644830300000|2022-02-14 09:18:20|14099|14097|14100.9|14098.9|14101.4|14099.4|14097|14095|51
1644830310000|2022-02-14 09:18:30|14101.1|14099.1|14103.4|14101.4|14103.6|14101.6|14101|14099|71
1644830320000|2022-02-14 09:18:40|14103.2|14101.2|14097.6|14095.6|14103.6|14101.6|14097|14095|77
1644830330000|2022-02-14 09:18:50|14097.1|14095.1|14100.4|14098.4|14102.1|14100.1|14097.1|14095.1|69
1644830340000|2022-02-14 09:19:00|14100|14098|14101.7|14099.7|14103.6|14101.6|14099.2|14097.2|42
1644830350000|2022-02-14 09:19:10|14101.6|14099.6|14099|14097|14102.4|14100.4|14098|14096|52
1644830360000|2022-02-14 09:19:20|14099.2|14097.2|14104.6|14102.6|14105.7|14103.7|14098.2|14096.2|88
1644830370000|2022-02-14 09:19:30|14104.5|14102.5|14107.9|14105.9|14109.6|14107.6|14103.2|14101.2|299
1644830380000|2022-02-14 09:19:40|14107.7|14105.7|14106.2|14104.2|14108|14106|14105.1|14103.1|45
1644830390000|2022-02-14 09:19:50|14106.9|14104.9|14102.4|14100.4|14106.9|14104.9|14102|14100|65
1644830400000|2022-02-14 09:20:00|14102.5|14100.5|14104|14102|14105.6|14103.6|14099.5|14097.5|96
1644830410000|2022-02-14 09:20:10|14104.1|14102.1|14112.1|14110.1|14112.1|14110.1|14103.5|14101.5|124
1644830420000|2022-02-14 09:20:20|14112.6|14110.6|14112.6|14110.6|14116.4|14114.4|14110.2|14108.2|162
1644830430000|2022-02-14 09:20:30|14112.7|14110.7|14113.9|14111.9|14116|14114|14111.2|14109.2|67
1644830440000|2022-02-14 09:20:40|14114|14112|14112.2|14110.2|14114.5|14112.5|14110.7|14108.7|32
1644830450000|2022-02-14 09:20:50|14112.4|14110.4|14113.9|14111.9|14116.2|14114.2|14112.4|14110.4|68
1644830460000|2022-02-14 09:21:00|14113.7|14111.7|14116.1|14114.1|14116.5|14114.5|14113.2|14111.2|41
1644830470000|2022-02-14 09:21:10|14116.2|14114.2|14111.7|14109.7|14116.2|14114.2|14111.4|14109.4|42
1644830480000|2022-02-14 09:21:20|14111.6|14109.6|14110.7|14108.7|14113.2|14111.2|14110.2|14108.2|23
1644830490000|2022-02-14 09:21:30|14113.1|14111.1|14107.6|14105.6|14113.1|14111.1|14105.6|14103.6|69
1644830500000|2022-02-14 09:21:40|14107.4|14105.4|14106.9|14104.9|14108.1|14106.1|14106|14104|11
1644830510000|2022-02-14 09:21:50|14106.6|14104.6|14104.4|14102.4|14106.7|14104.7|14103.9|14101.9|27
1644830520000|2022-02-14 09:22:00|14104.5|14102.5|14104.1|14102.1|14105.6|14103.6|14101.6|14099.6|34
1644830530000|2022-02-14 09:22:10|14104|14102|14112.7|14110.7|14113|14111|14102.2|14100.2|167
1644830540000|2022-02-14 09:22:20|14112.6|14110.6|14116.7|14114.7|14116.7|14114.7|14111.9|14109.9|58
1644830550000|2022-02-14 09:22:30|14116.9|14114.9|14123.1|14121.1|14123.5|14121.5|14116.1|14114.1|149
1644830560000|2022-02-14 09:22:40|14123.2|14121.2|14121.6|14119.6|14123.7|14121.7|14121.2|14119.2|72
1644830570000|2022-02-14 09:22:50|14121.5|14119.5|14118|14116|14123.1|14121.1|14116.6|14114.6|42
1644830580000|2022-02-14 09:23:00|14118.2|14116.2|14121.1|14119.1|14121.4|14119.4|14117.2|14115.2|40
1644830590000|2022-02-14 09:23:10|14121.2|14119.2|14117.1|14115.1|14124.5|14122.5|14116.5|14114.5|52
1644830600000|2022-02-14 09:23:20|14116.6|14114.6|14117.1|14115.1|14118.5|14116.5|14116.1|14114.1|87
1644830610000|2022-02-14 09:23:30|14117.2|14115.2|14119.7|14117.7|14123.1|14121.1|14117|14115|44
1644830620000|2022-02-14 09:23:40|14117.9|14115.9|14120.2|14118.2|14126|14124|14117.9|14115.9|214
1644830630000|2022-02-14 09:23:50|14120.1|14118.1|14118.7|14116.7|14120.1|14118.1|14116.6|14114.6|59
1644830640000|2022-02-14 09:24:00|14118.4|14116.4|14117.7|14115.7|14121.1|14119.1|14117.4|14115.4|52
1644830650000|2022-02-14 09:24:10|14117.9|14115.9|14111.4|14109.4|14117.9|14115.9|14110.9|14108.9|64
1644830660000|2022-02-14 09:24:20|14111.2|14109.2|14109.4|14107.4|14112.9|14110.9|14109.2|14107.2|77
1644830670000|2022-02-14 09:24:30|14109.5|14107.5|14109.1|14107.1|14111.4|14109.4|14108.7|14106.7|26
1644830680000|2022-02-14 09:24:40|14109|14107|14109|14107|14110.2|14108.2|14108.1|14106.1|31
1644830690000|2022-02-14 09:24:50|14109.5|14107.5|14115|14113|14115|14113|14109.5|14107.5|66
1644830700000|2022-02-14 09:25:00|14114.5|14112.5|14115.9|14113.9|14117.2|14115.2|14114.1|14112.1|58
1644830710000|2022-02-14 09:25:10|14115.7|14113.7|14122.6|14120.6|14122.9|14120.9|14113.7|14111.7|66
1644830720000|2022-02-14 09:25:20|14122.7|14120.7|14119.9|14117.9|14124.9|14122.9|14118.9|14116.9|43
1644830730000|2022-02-14 09:25:30|14120.1|14118.1|14127.7|14125.7|14128|14126|14119.2|14117.2|89
1644830740000|2022-02-14 09:25:40|14127.9|14125.9|14127.5|14125.5|14128.7|14126.7|14126.5|14124.5|84
1644830750000|2022-02-14 09:25:50|14127.2|14125.2|14125.1|14123.1|14128.7|14126.7|14124.6|14122.6|70
1644830760000|2022-02-14 09:26:00|14124.9|14122.9|14124.4|14122.4|14130|14128|14124.1|14122.1|64
1644830770000|2022-02-14 09:26:10|14124.2|14122.2|14123.9|14121.9|14126.4|14124.4|14123.1|14121.1|66
1644830780000|2022-02-14 09:26:20|14124.2|14122.2|14121.1|14119.1|14124.2|14122.2|14119.6|14117.6|35
1644830790000|2022-02-14 09:26:30|14121|14119|14121.4|14119.4|14125.1|14123.1|14118.6|14116.6|43
1644830800000|2022-02-14 09:26:40|14121.2|14119.2|14123.4|14121.4|14123.4|14121.4|14120.2|14118.2|14
1644830810000|2022-02-14 09:26:50|14123.2|14121.2|14123|14121|14123.5|14121.5|14121.4|14119.4|8
1644830820000|2022-02-14 09:27:00|14122.9|14120.9|14121.7|14119.7|14123.9|14121.9|14120.4|14118.4|15
1644830830000|2022-02-14 09:27:10|14120.7|14118.7|14122.1|14120.1|14123.5|14121.5|14120.4|14118.4|16
1644830840000|2022-02-14 09:27:20|14122.2|14120.2|14122.1|14120.1|14123.4|14121.4|14121.2|14119.2|45
1644830850000|2022-02-14 09:27:30|14122|14120|14118|14116|14122|14120|14116.5|14114.5|49
1644830860000|2022-02-14 09:27:40|14117.9|14115.9|14116.4|14114.4|14117.9|14115.9|14115.1|14113.1|37
1644830870000|2022-02-14 09:27:50|14116.2|14114.2|14116.4|14114.4|14116.9|14114.9|14114.6|14112.6|41
1644830880000|2022-02-14 09:28:00|14116.5|14114.5|14118.9|14116.9|14119.4|14117.4|14115.7|14113.7|21
1644830890000|2022-02-14 09:28:10|14119|14117|14118.4|14116.4|14124|14122|14117.2|14115.2|140
1644830900000|2022-02-14 09:28:20|14118.2|14116.2|14115.6|14113.6|14118.9|14116.9|14113.1|14111.1|36
1644830910000|2022-02-14 09:28:30|14115.7|14113.7|14108.1|14106.1|14116.1|14114.1|14107.7|14105.7|92
1644830920000|2022-02-14 09:28:40|14108.5|14106.5|14107.7|14105.7|14108.6|14106.6|14106.7|14104.7|74
1644830930000|2022-02-14 09:28:50|14107.9|14105.9|14106.5|14104.5|14108.4|14106.4|14106|14104|32
1644830940000|2022-02-14 09:29:00|14106.6|14104.6|14106.6|14104.6|14109|14107|14105.7|14103.7|35
1644830950000|2022-02-14 09:29:10|14106.5|14104.5|14106.2|14104.2|14107|14105|14105.1|14103.1|20
1644830960000|2022-02-14 09:29:20|14105.4|14103.4|14107.9|14105.9|14110.2|14108.2|14105.4|14103.4|47
1644830970000|2022-02-14 09:29:30|14108|14106|14105.4|14103.4|14109|14107|14105.4|14103.4|20
1644830980000|2022-02-14 09:29:40|14105.2|14103.2|14106.6|14104.6|14107.5|14105.5|14105.1|14103.1|17
1644830990000|2022-02-14 09:29:50|14106.5|14104.5|14106.1|14104.1|14107.9|14105.9|14105.9|14103.9|20
1644831000000|2022-02-14 09:30:00|14106.2|14104.2|14110.2|14108.2|14113.2|14111.2|14104.7|14102.7|52
1644831010000|2022-02-14 09:30:10|14110.1|14108.1|14108.1|14106.1|14110.9|14108.9|14107.9|14105.9|10
1644831020000|2022-02-14 09:30:20|14108.2|14106.2|14105.5|14103.5|14109.1|14107.1|14105.4|14103.4|9
1644831030000|2022-02-14 09:30:30|14105.4|14103.4|14107.6|14105.6|14110.6|14108.6|14105.2|14103.2|21
1644831040000|2022-02-14 09:30:40|14107.5|14105.5|14106.5|14104.5|14108.6|14106.6|14106|14104|27
1644831050000|2022-02-14 09:30:50|14106.2|14104.2|14109.5|14107.5|14109.7|14107.7|14105.2|14103.2|33
1644831060000|2022-02-14 09:31:00|14109.6|14107.6|14112.5|14110.5|14112.6|14110.6|14108.7|14106.7|19
1644831070000|2022-02-14 09:31:10|14113.4|14111.4|14115.6|14113.6|14116.1|14114.1|14112|14110|27
1644831080000|2022-02-14 09:31:20|14115.9|14113.9|14117.6|14115.6|14118.9|14116.9|14115.2|14113.2|57
1644831090000|2022-02-14 09:31:30|14117.7|14115.7|14120.1|14118.1|14122.1|14120.1|14117.6|14115.6|43
1644831100000|2022-02-14 09:31:40|14119.5|14117.5|14119.9|14117.9|14121|14119|14116.2|14114.2|73
1644831110000|2022-02-14 09:31:50|14120|14118|14116.6|14114.6|14120.2|14118.2|14115.4|14113.4|23
1644831120000|2022-02-14 09:32:00|14116.5|14114.5|14115.5|14113.5|14118.5|14116.5|14115.4|14113.4|15
1644831130000|2022-02-14 09:32:10|14115.6|14113.6|14114.6|14112.6|14118|14116|14113.5|14111.5|35
1644831140000|2022-02-14 09:32:20|14114.7|14112.7|14112.1|14110.1|14114.7|14112.7|14111.6|14109.6|21
1644831150000|2022-02-14 09:32:30|14112.2|14110.2|14110|14108|14112.9|14110.9|14109.9|14107.9|21
1644831160000|2022-02-14 09:32:40|14110.1|14108.1|14105|14103|14110.1|14108.1|14103.9|14101.9|102
1644831170000|2022-02-14 09:32:50|14104.9|14102.9|14104|14102|14105|14103|14102.6|14100.6|48
1644831180000|2022-02-14 09:33:00|14104.2|14102.2|14102.6|14100.6|14105.2|14103.2|14102.4|14100.4|37
1644831190000|2022-02-14 09:33:10|14102.2|14100.2|14101.4|14099.4|14102.5|14100.5|14101.2|14099.2|28
1644831200000|2022-02-14 09:33:20|14101.1|14099.1|14096.5|14094.5|14101.6|14099.6|14093.9|14091.9|121
1644831210000|2022-02-14 09:33:30|14095.9|14093.9|14092.7|14090.7|14096.1|14094.1|14092.2|14090.2|65
1644831220000|2022-02-14 09:33:40|14092.9|14090.9|14094.4|14092.4|14094.7|14092.7|14091.5|14089.5|79
1644831230000|2022-02-14 09:33:50|14094.1|14092.1|14097.9|14095.9|14097.9|14095.9|14093.4|14091.4|25
1644831240000|2022-02-14 09:34:00|14098.1|14096.1|14098.5|14096.5|14099.9|14097.9|14096.7|14094.7|52
1644831250000|2022-02-14 09:34:10|14098.4|14096.4|14100|14098|14101.1|14099.1|14095.9|14093.9|36
1644831260000|2022-02-14 09:34:20|14100.1|14098.1|14103.7|14101.7|14103.7|14101.7|14100.1|14098.1|48
1644831270000|2022-02-14 09:34:30|14103.9|14101.9|14101.2|14099.2|14103.9|14101.9|14100.6|14098.6|28
1644831280000|2022-02-14 09:34:40|14101.1|14099.1|14100.4|14098.4|14103.9|14101.9|14099.9|14097.9|60
1644831290000|2022-02-14 09:34:50|14099.4|14097.4|14100.4|14098.4|14101.7|14099.7|14098.9|14096.9|45
1644831300000|2022-02-14 09:35:00|14100.2|14098.2|14099.7|14097.7|14101.1|14099.1|14097.5|14095.5|47
1644831310000|2022-02-14 09:35:10|14099.9|14097.9|14104.4|14102.4|14104.5|14102.5|14099.4|14097.4|41
1644831320000|2022-02-14 09:35:20|14104.5|14102.5|14105.6|14103.6|14107.7|14105.7|14104.5|14102.5|35
1644831330000|2022-02-14 09:35:30|14105.9|14103.9|14107.9|14105.9|14108.9|14106.9|14105.5|14103.5|19
1644831340000|2022-02-14 09:35:40|14108.2|14106.2|14105.1|14103.1|14110.1|14108.1|14104.5|14102.5|39
1644831350000|2022-02-14 09:35:50|14105.6|14103.6|14105.4|14103.4|14107.2|14105.2|14104.6|14102.6|17
1644831360000|2022-02-14 09:36:00|14105.6|14103.6|14105|14103|14107.2|14105.2|14102.4|14100.4|26
1644831370000|2022-02-14 09:36:10|14104.4|14102.4|14100.5|14098.5|14106.2|14104.2|14100.4|14098.4|33
1644831380000|2022-02-14 09:36:20|14100.6|14098.6|14095|14093|14100.6|14098.6|14092.6|14090.6|83
1644831390000|2022-02-14 09:36:30|14094.9|14092.9|14091.6|14089.6|14096.1|14094.1|14091.2|14089.2|61
1644831400000|2022-02-14 09:36:40|14092|14090|14094.4|14092.4|14094.7|14092.7|14091.2|14089.2|23
1644831410000|2022-02-14 09:36:50|14094.1|14092.1|14095.1|14093.1|14095.2|14093.2|14094.1|14092.1|15
1644831420000|2022-02-14 09:37:00|14095|14093|14092.1|14090.1|14095.4|14093.4|14091.9|14089.9|17
1644831430000|2022-02-14 09:37:10|14092.4|14090.4|14089.9|14087.9|14092.9|14090.9|14089.1|14087.1|50
1644831440000|2022-02-14 09:37:20|14090|14088|14089.9|14087.9|14092.9|14090.9|14089.6|14087.6|44
1644831450000|2022-02-14 09:37:30|14089.7|14087.7|14091.1|14089.1|14091.5|14089.5|14089.1|14087.1|14
1644831460000|2022-02-14 09:37:40|14093.1|14091.1|14089.1|14087.1|14093.1|14091.1|14088|14086|60
1644831470000|2022-02-14 09:37:50|14089|14087|14086.9|14084.9|14089|14087|14085.7|14083.7|40
1644831480000|2022-02-14 09:38:00|14087|14085|14086.7|14084.7|14092.5|14090.5|14086.7|14084.7|55
1644831490000|2022-02-14 09:38:10|14086.9|14084.9|14087.6|14085.6|14090.7|14088.7|14086.7|14084.7|19
1644831500000|2022-02-14 09:38:20|14087.9|14085.9|14085.9|14083.9|14088.1|14086.1|14085.4|14083.4|22
1644831510000|2022-02-14 09:38:30|14085.6|14083.6|14088.6|14086.6|14089.7|14087.7|14085.6|14083.6|10
1644831520000|2022-02-14 09:38:40|14088.5|14086.5|14089.1|14087.1|14090.1|14088.1|14087.7|14085.7|22
1644831530000|2022-02-14 09:38:50|14089.2|14087.2|14092.9|14090.9|14092.9|14090.9|14086.9|14084.9|59
1644831540000|2022-02-14 09:39:00|14092.1|14090.1|14098.5|14096.5|14102|14100|14092.1|14090.1|87
1644831550000|2022-02-14 09:39:10|14098.6|14096.6|14095|14093|14098.6|14096.6|14094.9|14092.9|11
1644831560000|2022-02-14 09:39:20|14094.7|14092.7|14088.2|14086.2|14094.9|14092.9|14088.1|14086.1|36
1644831570000|2022-02-14 09:39:30|14088.4|14086.4|14086.2|14084.2|14088.6|14086.6|14086.1|14084.1|21
1644831580000|2022-02-14 09:39:40|14086.1|14084.1|14087.5|14085.5|14089.2|14087.2|14085.5|14083.5|29
1644831590000|2022-02-14 09:39:50|14087.6|14085.6|14089.5|14087.5|14093.1|14091.1|14087.5|14085.5|55
1644831600000|2022-02-14 09:40:00|14089.7|14087.7|14088.4|14086.4|14090.9|14088.9|14087.4|14085.4|16
1644831610000|2022-02-14 09:40:10|14088.5|14086.5|14091.4|14089.4|14091.9|14089.9|14087|14085|12
1644831620000|2022-02-14 09:40:20|14091.1|14089.1|14091.2|14089.2|14092.5|14090.5|14090.5|14088.5|16
1644831630000|2022-02-14 09:40:30|14091.4|14089.4|14092.4|14090.4|14093.4|14091.4|14090.2|14088.2|23
1644831640000|2022-02-14 09:40:40|14092.2|14090.2|14091.9|14089.9|14095.5|14093.5|14091.4|14089.4|31
1644831650000|2022-02-14 09:40:50|14091.7|14089.7|14092.6|14090.6|14093.2|14091.2|14090|14088|19
1644831660000|2022-02-14 09:41:00|14092.5|14090.5|14091.9|14089.9|14093.7|14091.7|14089|14087|16
1644831670000|2022-02-14 09:41:10|14091.7|14089.7|14091.6|14089.6|14091.9|14089.9|14088.7|14086.7|24
1644831680000|2022-02-14 09:41:20|14091.7|14089.7|14094|14092|14096.4|14094.4|14090.4|14088.4|21
1644831690000|2022-02-14 09:41:30|14093.9|14091.9|14093|14091|14094.1|14092.1|14092|14090|26
1644831700000|2022-02-14 09:41:40|14092.5|14090.5|14096.2|14094.2|14096.7|14094.7|14092.5|14090.5|18
1644831710000|2022-02-14 09:41:50|14096.4|14094.4|14094.4|14092.4|14096.6|14094.6|14093.4|14091.4|27
1644831720000|2022-02-14 09:42:00|14094.2|14092.2|14096.1|14094.1|14096.1|14094.1|14091.5|14089.5|13
1644831730000|2022-02-14 09:42:10|14096.5|14094.5|14095|14093|14096.5|14094.5|14091.7|14089.7|12
1644831740000|2022-02-14 09:42:20|14094.6|14092.6|14095.6|14093.6|14096.6|14094.6|14094.5|14092.5|15
1644831750000|2022-02-14 09:42:30|14095.5|14093.5|14093.1|14091.1|14095.5|14093.5|14091.7|14089.7|18
1644831760000|2022-02-14 09:42:40|14093|14091|14093.6|14091.6|14094.4|14092.4|14093|14091|17
1644831770000|2022-02-14 09:42:50|14093.7|14091.7|14094.2|14092.2|14097.1|14095.1|14093.7|14091.7|25
1644831780000|2022-02-14 09:43:00|14095.1|14093.1|14091.4|14089.4|14096.2|14094.2|14090|14088|34
1644831790000|2022-02-14 09:43:10|14090.9|14088.9|14090.7|14088.7|14094.5|14092.5|14090.2|14088.2|49
1644831800000|2022-02-14 09:43:20|14090.6|14088.6|14090.2|14088.2|14093.2|14091.2|14090|14088|8
1644831810000|2022-02-14 09:43:30|14090.4|14088.4|14091.1|14089.1|14092.9|14090.9|14090.4|14088.4|8
1644831820000|2022-02-14 09:43:40|14091.2|14089.2|14090.5|14088.5|14092|14090|14090.5|14088.5|16
1644831830000|2022-02-14 09:43:50|14090.4|14088.4|14089.6|14087.6|14091.5|14089.5|14089.4|14087.4|20
1644831840000|2022-02-14 09:44:00|14089.7|14087.7|14089.6|14087.6|14090|14088|14087.7|14085.7|26
1644831850000|2022-02-14 09:44:10|14089.7|14087.7|14093.9|14091.9|14094|14092|14088.1|14086.1|16
1644831860000|2022-02-14 09:44:20|14094|14092|14090|14088|14094|14092|14089.1|14087.1|11
1644831870000|2022-02-14 09:44:30|14090.1|14088.1|14086.9|14084.9|14090.1|14088.1|14086.9|14084.9|29
1644831880000|2022-02-14 09:44:40|14086.7|14084.7|14084.2|14082.2|14087.2|14085.2|14084.1|14082.1|41
1644831890000|2022-02-14 09:44:50|14082.6|14080.6|14081.1|14079.1|14083.1|14081.1|14080.4|14078.4|78
1644831900000|2022-02-14 09:45:00|14080.7|14078.7|14083.9|14081.9|14085.4|14083.4|14080.6|14078.6|53
1644831910000|2022-02-14 09:45:10|14084.4|14082.4|14079|14077|14084.7|14082.7|14079|14077|54
1644831920000|2022-02-14 09:45:20|14079.1|14077.1|14082|14080|14082.5|14080.5|14079|14077|28
1644831930000|2022-02-14 09:45:30|14082.5|14080.5|14084.4|14082.4|14084.5|14082.5|14080|14078|22
1644831940000|2022-02-14 09:45:40|14084.1|14082.1|14089|14087|14089.4|14087.4|14083.2|14081.2|49
1644831950000|2022-02-14 09:45:50|14089.1|14087.1|14088.2|14086.2|14089.1|14087.1|14086.7|14084.7|16
1644831960000|2022-02-14 09:46:00|14088.9|14086.9|14088.9|14086.9|14089.9|14087.9|14085|14083|19
1644831970000|2022-02-14 09:46:10|14089.2|14087.2|14089|14087|14089.5|14087.5|14087.7|14085.7|12
1644831980000|2022-02-14 09:46:20|14088.7|14086.7|14084|14082|14088.7|14086.7|14083.5|14081.5|23
1644831990000|2022-02-14 09:46:30|14083.9|14081.9|14085.7|14083.7|14085.7|14083.7|14083.4|14081.4|11
1644832000000|2022-02-14 09:46:40|14085.6|14083.6|14085.9|14083.9|14086.2|14084.2|14084.4|14082.4|12
1644832010000|2022-02-14 09:46:50|14086|14084|14089.5|14087.5|14092.6|14090.6|14086|14084|42
1644832020000|2022-02-14 09:47:00|14089.6|14087.6|14092.6|14090.6|14094|14092|14088|14086|31
1644832030000|2022-02-14 09:47:10|14092.7|14090.7|14094.4|14092.4|14095.9|14093.9|14092.7|14090.7|19
1644832040000|2022-02-14 09:47:20|14093.9|14091.9|14095.9|14093.9|14096.4|14094.4|14093.1|14091.1|30
1644832050000|2022-02-14 09:47:30|14095.7|14093.7|14095.9|14093.9|14097|14095|14093.7|14091.7|38
1644832060000|2022-02-14 09:47:40|14096|14094|14099.9|14097.9|14100.2|14098.2|14092.6|14090.6|85
1644832070000|2022-02-14 09:47:50|14100.4|14098.4|14101|14099|14102.6|14100.6|14099.1|14097.1|68
1644832080000|2022-02-14 09:48:00|14100.7|14098.7|14098.5|14096.5|14101.2|14099.2|14098.5|14096.5|26
1644832090000|2022-02-14 09:48:10|14098.2|14096.2|14096.2|14094.2|14098.2|14096.2|14094.4|14092.4|16
1644832100000|2022-02-14 09:48:20|14096.4|14094.4|14094|14092|14097.4|14095.4|14093.1|14091.1|27
1644832110000|2022-02-14 09:48:30|14094.1|14092.1|14093.7|14091.7|14094.4|14092.4|14093|14091|17
1644832120000|2022-02-14 09:48:40|14093.6|14091.6|14093.1|14091.1|14094.1|14092.1|14092.1|14090.1|10
1644832130000|2022-02-14 09:48:50|14093.2|14091.2|14093.1|14091.1|14094.7|14092.7|14092.9|14090.9|11
1644832140000|2022-02-14 09:49:00|14093|14091|14102.6|14100.6|14102.6|14100.6|14092.6|14090.6|52
1644832150000|2022-02-14 09:49:10|14102.5|14100.5|14100.4|14098.4|14102.5|14100.5|14100.1|14098.1|9
1644832160000|2022-02-14 09:49:20|14100.5|14098.5|14098.5|14096.5|14101.6|14099.6|14097.1|14095.1|30
1644832170000|2022-02-14 09:49:30|14098.9|14096.9|14093|14091|14098.9|14096.9|14093|14091|15
1644832180000|2022-02-14 09:49:40|14093.6|14091.6|14092.7|14090.7|14094.6|14092.6|14090.6|14088.6|30
1644832190000|2022-02-14 09:49:50|14092.6|14090.6|14089.4|14087.4|14092.6|14090.6|14085.2|14083.2|55
1644832200000|2022-02-14 09:50:00|14089.1|14087.1|14090.2|14088.2|14095.6|14093.6|14089.1|14087.1|24
1644832210000|2022-02-14 09:50:10|14090.4|14088.4|14084.9|14082.9|14090.4|14088.4|14083.9|14081.9|32
1644832220000|2022-02-14 09:50:20|14084.6|14082.6|14083.4|14081.4|14086.2|14084.2|14080.6|14078.6|65
1644832230000|2022-02-14 09:50:30|14083.2|14081.2|14084.9|14082.9|14086.6|14084.6|14082.5|14080.5|36
1644832240000|2022-02-14 09:50:40|14085.1|14083.1|14081.6|14079.6|14086.2|14084.2|14081.6|14079.6|24
1644832250000|2022-02-14 09:50:50|14081.7|14079.7|14083.9|14081.9|14084.2|14082.2|14081.1|14079.1|39
1644832260000|2022-02-14 09:51:00|14084|14082|14083.1|14081.1|14085.1|14083.1|14081|14079|28
1644832270000|2022-02-14 09:51:10|14083.9|14081.9|14080.6|14078.6|14083.9|14081.9|14080|14078|50
1644832280000|2022-02-14 09:51:20|14080.7|14078.7|14078.4|14076.4|14081.2|14079.2|14077.7|14075.7|59
1644832290000|2022-02-14 09:51:30|14078.5|14076.5|14082.4|14080.4|14085.2|14083.2|14078.1|14076.1|46
1644832300000|2022-02-14 09:51:40|14082.1|14080.1|14083.7|14081.7|14084.1|14082.1|14080.7|14078.7|18
1644832310000|2022-02-14 09:51:50|14083.6|14081.6|14083.7|14081.7|14085.4|14083.4|14083.2|14081.2|16
1644832320000|2022-02-14 09:52:00|14083.9|14081.9|14086.7|14084.7|14086.7|14084.7|14082.4|14080.4|24
1644832330000|2022-02-14 09:52:10|14086.9|14084.9|14086.4|14084.4|14089.1|14087.1|14085.9|14083.9|25
1644832340000|2022-02-14 09:52:20|14086|14084|14088.5|14086.5|14088.5|14086.5|14086|14084|11
1644832350000|2022-02-14 09:52:30|14088.6|14086.6|14087.2|14085.2|14090.2|14088.2|14086.9|14084.9|22
1644832360000|2022-02-14 09:52:40|14087.5|14085.5|14086.9|14084.9|14088.2|14086.2|14084.9|14082.9|20
1644832370000|2022-02-14 09:52:50|14087.4|14085.4|14093.1|14091.1|14094|14092|14086.7|14084.7|33
1644832380000|2022-02-14 09:53:00|14093.4|14091.4|14093|14091|14094.2|14092.2|14090.4|14088.4|38
1644832390000|2022-02-14 09:53:10|14092.9|14090.9|14092.2|14090.2|14094|14092|14091.2|14089.2|21
1644832400000|2022-02-14 09:53:20|14092.1|14090.1|14091.9|14089.9|14093.1|14091.1|14091.1|14089.1|16
1644832410000|2022-02-14 09:53:30|14092|14090|14091.7|14089.7|14094.4|14092.4|14091.4|14089.4|50
1644832420000|2022-02-14 09:53:40|14091.9|14089.9|14093.5|14091.5|14094.1|14092.1|14089|14087|31
1644832430000|2022-02-14 09:53:50|14093.6|14091.6|14092|14090|14094.1|14092.1|14091.9|14089.9|18
1644832440000|2022-02-14 09:54:00|14092.1|14090.1|14095.7|14093.7|14096.1|14094.1|14091.2|14089.2|46
1644832450000|2022-02-14 09:54:10|14095.9|14093.9|14093.7|14091.7|14096|14094|14091.6|14089.6|20
1644832460000|2022-02-14 09:54:20|14093.6|14091.6|14095.4|14093.4|14097.6|14095.6|14091.5|14089.5|47
1644832470000|2022-02-14 09:54:30|14095.5|14093.5|14094.1|14092.1|14096.2|14094.2|14092.5|14090.5|34
1644832480000|2022-02-14 09:54:40|14094|14092|14090.7|14088.7|14094.7|14092.7|14090.7|14088.7|36
1644832490000|2022-02-14 09:54:50|14090.9|14088.9|14090.6|14088.6|14092.7|14090.7|14090.6|14088.6|35
1644832500000|2022-02-14 09:55:00|14090.7|14088.7|14092.1|14090.1|14093.1|14091.1|14089.4|14087.4|27
1644832510000|2022-02-14 09:55:10|14092.5|14090.5|14092.1|14090.1|14093|14091|14090.4|14088.4|5
1644832520000|2022-02-14 09:55:20|14092|14090|14090.4|14088.4|14092.1|14090.1|14090.4|14088.4|5
1644832530000|2022-02-14 09:55:30|14091.1|14089.1|14091.6|14089.6|14091.7|14089.7|14090.9|14088.9|3
1644832540000|2022-02-14 09:55:40|14091.5|14089.5|14091|14089|14093.1|14091.1|14090|14088|31
1644832550000|2022-02-14 09:55:50|14090.9|14088.9|14091.4|14089.4|14093|14091|14090.1|14088.1|9
1644832560000|2022-02-14 09:56:00|14091.5|14089.5|14084.5|14082.5|14091.6|14089.6|14084.2|14082.2|40
1644832570000|2022-02-14 09:56:10|14084.4|14082.4|14084.2|14082.2|14087|14085|14084|14082|40
1644832580000|2022-02-14 09:56:20|14084|14082|14084.1|14082.1|14084.4|14082.4|14082.6|14080.6|18
1644832590000|2022-02-14 09:56:30|14084|14082|14086.1|14084.1|14086.7|14084.7|14083.1|14081.1|46
1644832600000|2022-02-14 09:56:40|14086.5|14084.5|14083.1|14081.1|14086.5|14084.5|14082.5|14080.5|20
1644832610000|2022-02-14 09:56:50|14082.7|14080.7|14081.4|14079.4|14084.2|14082.2|14081.1|14079.1|34
1644832620000|2022-02-14 09:57:00|14081.5|14079.5|14083|14081|14083.7|14081.7|14081.4|14079.4|10
1644832630000|2022-02-14 09:57:10|14083.5|14081.5|14084.5|14082.5|14087.5|14085.5|14082.5|14080.5|19
1644832640000|2022-02-14 09:57:20|14084.6|14082.6|14084.7|14082.7|14085.6|14083.6|14084.2|14082.2|10
1644832650000|2022-02-14 09:57:30|14084.9|14082.9|14082|14080|14087.4|14085.4|14082|14080|35
1644832660000|2022-02-14 09:57:40|14081.9|14079.9|14082.4|14080.4|14082.6|14080.6|14080.7|14078.7|19
1644832670000|2022-02-14 09:57:50|14082.6|14080.6|14083|14081|14084.2|14082.2|14082.5|14080.5|7
1644832680000|2022-02-14 09:58:00|14082.9|14080.9|14082.1|14080.1|14086.1|14084.1|14081.7|14079.7|43
1644832690000|2022-02-14 09:58:10|14082.2|14080.2|14081.4|14079.4|14083|14081|14080.5|14078.5|8
1644832700000|2022-02-14 09:58:20|14081.2|14079.2|14086|14084|14086|14084|14081.2|14079.2|9
1644832710000|2022-02-14 09:58:30|14085.7|14083.7|14085.5|14083.5|14087.6|14085.6|14084.4|14082.4|15
1644832720000|2022-02-14 09:58:40|14085.4|14083.4|14088.4|14086.4|14089.4|14087.4|14085.2|14083.2|8
1644832730000|2022-02-14 09:58:50|14088.6|14086.6|14088.7|14086.7|14091.4|14089.4|14088.5|14086.5|11
1644832740000|2022-02-14 09:59:00|14088.6|14086.6|14089.2|14087.2|14091.1|14089.1|14088.6|14086.6|18
1644832750000|2022-02-14 09:59:10|14089.1|14087.1|14089.5|14087.5|14089.6|14087.6|14088.9|14086.9|4
1644832760000|2022-02-14 09:59:20|14089.4|14087.4|14084|14082|14089.7|14087.7|14083.7|14081.7|19
1644832770000|2022-02-14 09:59:30|14084.2|14082.2|14082.1|14080.1|14085.9|14083.9|14081.9|14079.9|34
1644832780000|2022-02-14 09:59:40|14081.9|14079.9|14079.9|14077.9|14081.9|14079.9|14078.2|14076.2|60
1644832790000|2022-02-14 09:59:50|14080|14078|14086.7|14084.7|14086.7|14084.7|14079.6|14077.6|28
1644832800000|2022-02-14 10:00:00|14086.2|14084.2|14086.1|14084.1|14087|14085|14084.5|14082.5|27
1644832810000|2022-02-14 10:00:10|14086|14084|14083.5|14081.5|14086.2|14084.2|14082.4|14080.4|20
1644832820000|2022-02-14 10:00:20|14083.6|14081.6|14082.6|14080.6|14083.9|14081.9|14081.2|14079.2|20
1644832830000|2022-02-14 10:00:30|14082.5|14080.5|14078.2|14076.2|14082.5|14080.5|14078|14076|37
1644832840000|2022-02-14 10:00:40|14078.4|14076.4|14070|14068|14078.5|14076.5|14068.4|14066.4|307
1644832850000|2022-02-14 10:00:50|14070.1|14068.1|14071|14069|14071.2|14069.2|14069|14067|63
1644832860000|2022-02-14 10:01:00|14071.1|14069.1|14073.1|14071.1|14073.2|14071.2|14070.2|14068.2|62
1644832870000|2022-02-14 10:01:10|14073|14071|14072|14070|14073.6|14071.6|14071.4|14069.4|33
1644832880000|2022-02-14 10:01:20|14072.4|14070.4|14072.1|14070.1|14073|14071|14071.2|14069.2|21
1644832890000|2022-02-14 10:01:30|14071.9|14069.9|14071.6|14069.6|14072|14070|14070.4|14068.4|14
1644832900000|2022-02-14 10:01:40|14071.9|14069.9|14062.6|14060.6|14071.9|14069.9|14062.6|14060.6|73
1644832910000|2022-02-14 10:01:50|14062.9|14060.9|14062|14060|14063.5|14061.5|14061.1|14059.1|91
1644832920000|2022-02-14 10:02:00|14062.1|14060.1|14050.7|14048.7|14062.6|14060.6|14043.9|14041.9|604
1644832930000|2022-02-14 10:02:10|14051.2|14049.2|14048.5|14046.5|14051.9|14049.9|14044|14042|125
1644832940000|2022-02-14 10:02:20|14048.6|14046.6|14041.4|14039.4|14050.5|14048.5|14040.4|14038.4|157
1644832950000|2022-02-14 10:02:30|14041.5|14039.5|14047|14045|14047.4|14045.4|14040.1|14038.1|70
1644832960000|2022-02-14 10:02:40|14047.1|14045.1|14049|14047|14050.5|14048.5|14046.1|14044.1|91
1644832970000|2022-02-14 10:02:50|14049.1|14047.1|14049|14047|14051.4|14049.4|14048.6|14046.6|35
1644832980000|2022-02-14 10:03:00|14048.9|14046.9|14052|14050|14052.6|14050.6|14047.4|14045.4|62
1644832990000|2022-02-14 10:03:10|14052.1|14050.1|14051.2|14049.2|14053.1|14051.1|14051.2|14049.2|28
1644833000000|2022-02-14 10:03:20|14051.1|14049.1|14052.4|14050.4|14053.1|14051.1|14051.1|14049.1|24
1644833010000|2022-02-14 10:03:30|14052.2|14050.2|14056.6|14054.6|14057.6|14055.6|14051.9|14049.9|92
1644833020000|2022-02-14 10:03:40|14056.7|14054.7|14053.2|14051.2|14056.7|14054.7|14048.5|14046.5|52
1644833030000|2022-02-14 10:03:50|14053.7|14051.7|14058.4|14056.4|14058.6|14056.6|14052.9|14050.9|104
1644833040000|2022-02-14 10:04:00|14058.2|14056.2|14060.4|14058.4|14060.4|14058.4|14057.4|14055.4|45
1644833050000|2022-02-14 10:04:10|14060.6|14058.6|14059.9|14057.9|14062|14060|14059|14057|59
1644833060000|2022-02-14 10:04:20|14060|14058|14063.4|14061.4|14063.4|14061.4|14059.6|14057.6|43
1644833070000|2022-02-14 10:04:30|14063.5|14061.5|14071.6|14069.6|14071.6|14069.6|14062.6|14060.6|188
1644833080000|2022-02-14 10:04:40|14071.9|14069.9|14071.9|14069.9|14072.4|14070.4|14071|14069|61
1644833090000|2022-02-14 10:04:50|14072|14070|14079.4|14077.4|14080.9|14078.9|14071.2|14069.2|297
1644833100000|2022-02-14 10:05:00|14079.2|14077.2|14081.1|14079.1|14081.1|14079.1|14077.4|14075.4|133
1644833110000|2022-02-14 10:05:10|14081|14079|14083.4|14081.4|14085.2|14083.2|14080.4|14078.4|108
1644833120000|2022-02-14 10:05:20|14083.5|14081.5|14083.1|14081.1|14084.4|14082.4|14081.6|14079.6|46
1644833130000|2022-02-14 10:05:30|14083.2|14081.2|14083.2|14081.2|14086.6|14084.6|14082.4|14080.4|53
1644833140000|2022-02-14 10:05:40|14083.5|14081.5|14085.1|14083.1|14086|14084|14082.2|14080.2|60
1644833150000|2022-02-14 10:05:50|14085.2|14083.2|14087.1|14085.1|14087.9|14085.9|14083.1|14081.1|47
1644833160000|2022-02-14 10:06:00|14087|14085|14092.6|14090.6|14093.9|14091.9|14086.5|14084.5|96
1644833170000|2022-02-14 10:06:10|14092.5|14090.5|14091.6|14089.6|14093.1|14091.1|14091|14089|64
1644833180000|2022-02-14 10:06:20|14091.7|14089.7|14089|14087|14091.7|14089.7|14088.9|14086.9|44
1644833190000|2022-02-14 10:06:30|14088.9|14086.9|14090.1|14088.1|14091.5|14089.5|14088.1|14086.1|60
1644833200000|2022-02-14 10:06:40|14090|14088|14088.2|14086.2|14090.1|14088.1|14087.9|14085.9|52
1644833210000|2022-02-14 10:06:50|14088.4|14086.4|14080.5|14078.5|14088.4|14086.4|14080.5|14078.5|139
1644833220000|2022-02-14 10:07:00|14080.1|14078.1|14087.7|14085.7|14088.2|14086.2|14079.7|14077.7|44
1644833230000|2022-02-14 10:07:10|14087.4|14085.4|14087.2|14085.2|14090.4|14088.4|14087.2|14085.2|17
1644833240000|2022-02-14 10:07:20|14086.9|14084.9|14091.7|14089.7|14092.6|14090.6|14086.9|14084.9|34
1644833250000|2022-02-14 10:07:30|14091.9|14089.9|14091.4|14089.4|14092.7|14090.7|14090.5|14088.5|23
1644833260000|2022-02-14 10:07:40|14090.2|14088.2|14084.2|14082.2|14090.4|14088.4|14084.2|14082.2|31
1644833270000|2022-02-14 10:07:50|14084|14082|14084.5|14082.5|14086.1|14084.1|14083.5|14081.5|20
1644833280000|2022-02-14 10:08:00|14085|14083|14092|14090|14092.9|14090.9|14085|14083|35
1644833290000|2022-02-14 10:08:10|14092.1|14090.1|14095|14093|14095.9|14093.9|14092.1|14090.1|85
1644833300000|2022-02-14 10:08:20|14094.6|14092.6|14094.9|14092.9|14097|14095|14093.5|14091.5|26
1644833310000|2022-02-14 10:08:30|14094.7|14092.7|14095.9|14093.9|14097.1|14095.1|14094.7|14092.7|17
1644833320000|2022-02-14 10:08:40|14096|14094|14099.7|14097.7|14100.2|14098.2|14096|14094|119
1644833330000|2022-02-14 10:08:50|14100|14098|14097.6|14095.6|14100.9|14098.9|14097.5|14095.5|148
1644833340000|2022-02-14 10:09:00|14097.5|14095.5|14100.9|14098.9|14102.9|14100.9|14097.4|14095.4|80
1644833350000|2022-02-14 10:09:10|14100.7|14098.7|14101.7|14099.7|14104.4|14102.4|14100|14098|109
1644833360000|2022-02-14 10:09:20|14101.9|14099.9|14102.4|14100.4|14103.7|14101.7|14101.5|14099.5|20
1644833370000|2022-02-14 10:09:30|14102.2|14100.2|14106.2|14104.2|14106.7|14104.7|14102.2|14100.2|51
1644833380000|2022-02-14 10:09:40|14106|14104|14105.2|14103.2|14106.7|14104.7|14104|14102|52
1644833390000|2022-02-14 10:09:50|14105.4|14103.4|14104.1|14102.1|14106.2|14104.2|14104.1|14102.1|23
1644833400000|2022-02-14 10:10:00|14104|14102|14101.2|14099.2|14104|14102|14099.7|14097.7|98
1644833410000|2022-02-14 10:10:10|14101.6|14099.6|14103.1|14101.1|14103.5|14101.5|14099|14097|62
1644833420000|2022-02-14 10:10:20|14103|14101|14103.6|14101.6|14105.7|14103.7|14103|14101|15
1644833430000|2022-02-14 10:10:30|14103.5|14101.5|14103|14101|14103.7|14101.7|14101.4|14099.4|22
1644833440000|2022-02-14 10:10:40|14102.9|14100.9|14099.4|14097.4|14103.1|14101.1|14098.5|14096.5|18
1644833450000|2022-02-14 10:10:50|14099|14097|14097.5|14095.5|14100.2|14098.2|14097|14095|54
1644833460000|2022-02-14 10:11:00|14097.4|14095.4|14095.2|14093.2|14097.4|14095.4|14094.6|14092.6|35
1644833470000|2022-02-14 10:11:10|14096.6|14094.6|14097.9|14095.9|14097.9|14095.9|14096|14094|15
1644833480000|2022-02-14 10:11:20|14098|14096|14098.7|14096.7|14101.4|14099.4|14098|14096|43
1644833490000|2022-02-14 10:11:30|14098.9|14096.9|14096.9|14094.9|14100.9|14098.9|14096.5|14094.5|16
1644833500000|2022-02-14 10:11:40|14097|14095|14096.1|14094.1|14097.5|14095.5|14094.9|14092.9|17
1644833510000|2022-02-14 10:11:50|14096.2|14094.2|14100.5|14098.5|14101.6|14099.6|14095.5|14093.5|13
1644833520000|2022-02-14 10:12:00|14100.6|14098.6|14101.1|14099.1|14101.6|14099.6|14099.2|14097.2|22
1644833530000|2022-02-14 10:12:10|14101.2|14099.2|14102.4|14100.4|14102.7|14100.7|14099.6|14097.6|22
1644833540000|2022-02-14 10:12:20|14102.2|14100.2|14104|14102|14104.2|14102.2|14100.2|14098.2|64
1644833550000|2022-02-14 10:12:30|14103.9|14101.9|14102|14100|14107|14105|14102|14100|48
1644833560000|2022-02-14 10:12:40|14102.2|14100.2|14102.9|14100.9|14104.1|14102.1|14102.1|14100.1|10
1644833570000|2022-02-14 10:12:50|14102.2|14100.2|14101.1|14099.1|14102.4|14100.4|14098.7|14096.7|29
1644833580000|2022-02-14 10:13:00|14100.9|14098.9|14103.9|14101.9|14104.4|14102.4|14100.7|14098.7|22
1644833590000|2022-02-14 10:13:10|14104|14102|14105.4|14103.4|14106.9|14104.9|14102.9|14100.9|63
1644833600000|2022-02-14 10:13:20|14105.2|14103.2|14104|14102|14105.2|14103.2|14103.7|14101.7|20
1644833610000|2022-02-14 10:13:30|14104.1|14102.1|14105.4|14103.4|14106.5|14104.5|14104.1|14102.1|16
1644833620000|2022-02-14 10:13:40|14105.5|14103.5|14108|14106|14108.6|14106.6|14105.4|14103.4|36
1644833630000|2022-02-14 10:13:50|14108.2|14106.2|14104.7|14102.7|14108.9|14106.9|14103.4|14101.4|76
1644833640000|2022-02-14 10:14:00|14104.9|14102.9|14099.1|14097.1|14106.4|14104.4|14098.7|14096.7|14
1644833650000|2022-02-14 10:14:10|14099|14097|14102.7|14100.7|14103.9|14101.9|14098.5|14096.5|41
1644833660000|2022-02-14 10:14:20|14102.9|14100.9|14100.7|14098.7|14103.2|14101.2|14100.6|14098.6|27
1644833670000|2022-02-14 10:14:30|14100.6|14098.6|14100|14098|14102.2|14100.2|14098.7|14096.7|30
1644833680000|2022-02-14 10:14:40|14100.1|14098.1|14104.7|14102.7|14105.4|14103.4|14099.9|14097.9|18
1644833690000|2022-02-14 10:14:50|14104.6|14102.6|14106.9|14104.9|14108.6|14106.6|14104|14102|31
1644833700000|2022-02-14 10:15:00|14106.7|14104.7|14116|14114|14116.1|14114.1|14106.6|14104.6|208
1644833710000|2022-02-14 10:15:10|14115.9|14113.9|14111|14109|14117|14115|14109.1|14107.1|48
1644833720000|2022-02-14 10:15:20|14111.1|14109.1|14111.6|14109.6|14114.2|14112.2|14109.6|14107.6|28
1644833730000|2022-02-14 10:15:30|14111.7|14109.7|14108.7|14106.7|14111.9|14109.9|14107.4|14105.4|28
1644833740000|2022-02-14 10:15:40|14108.6|14106.6|14105.5|14103.5|14109.5|14107.5|14104.6|14102.6|31
1644833750000|2022-02-14 10:15:50|14105.1|14103.1|14103.6|14101.6|14105.2|14103.2|14102.6|14100.6|31
1644833760000|2022-02-14 10:16:00|14103.9|14101.9|14103.1|14101.1|14104.5|14102.5|14101.6|14099.6|21
1644833770000|2022-02-14 10:16:10|14103.2|14101.2|14103.6|14101.6|14103.6|14101.6|14101.6|14099.6|17
1644833780000|2022-02-14 10:16:20|14103.7|14101.7|14101.2|14099.2|14104.5|14102.5|14100.9|14098.9|15
1644833790000|2022-02-14 10:16:30|14101.4|14099.4|14099.9|14097.9|14102.5|14100.5|14099.7|14097.7|45
1644833800000|2022-02-14 10:16:40|14099.7|14097.7|14102.6|14100.6|14104.4|14102.4|14099.4|14097.4|19
1644833810000|2022-02-14 10:16:50|14102.4|14100.4|14102|14100|14104|14102|14101.7|14099.7|20
1644833820000|2022-02-14 10:17:00|14102.1|14100.1|14101.1|14099.1|14103.4|14101.4|14100|14098|14
1644833830000|2022-02-14 10:17:10|14101|14099|14105|14103|14105|14103|14100.9|14098.9|10
1644833840000|2022-02-14 10:17:20|14104.7|14102.7|14102.1|14100.1|14104.7|14102.7|14102|14100|6
1644833850000|2022-02-14 10:17:30|14102.2|14100.2|14101.9|14099.9|14103.4|14101.4|14100.9|14098.9|3
1644833860000|2022-02-14 10:17:40|14101.7|14099.7|14097.6|14095.6|14102|14100|14096.5|14094.5|39
1644833870000|2022-02-14 10:17:50|14097.7|14095.7|14096.6|14094.6|14098.1|14096.1|14095.6|14093.6|16
1644833880000|2022-02-14 10:18:00|14096.4|14094.4|14094.4|14092.4|14097.6|14095.6|14093.4|14091.4|51
1644833890000|2022-02-14 10:18:10|14094.5|14092.5|14091.7|14089.7|14095.2|14093.2|14091.2|14089.2|52
1644833900000|2022-02-14 10:18:20|14092.1|14090.1|14093.6|14091.6|14095.6|14093.6|14090.1|14088.1|52
1644833910000|2022-02-14 10:18:30|14093.4|14091.4|14087.7|14085.7|14093.4|14091.4|14085.1|14083.1|64
1644833920000|2022-02-14 10:18:40|14088|14086|14093.6|14091.6|14093.6|14091.6|14087.6|14085.6|43
1644833930000|2022-02-14 10:18:50|14093.5|14091.5|14095.4|14093.4|14096.7|14094.7|14093|14091|43
1644833940000|2022-02-14 10:19:00|14094.6|14092.6|14093.9|14091.9|14095.9|14093.9|14093.6|14091.6|8
1644833950000|2022-02-14 10:19:10|14093.6|14091.6|14093.2|14091.2|14095.2|14093.2|14093.2|14091.2|15
1644833960000|2022-02-14 10:19:20|14093.1|14091.1|14095.5|14093.5|14096.7|14094.7|14092.2|14090.2|41
1644833970000|2022-02-14 10:19:30|14095.7|14093.7|14096.7|14094.7|14097.1|14095.1|14094.6|14092.6|13
1644833980000|2022-02-14 10:19:40|14096.6|14094.6|14095.9|14093.9|14096.6|14094.6|14094.5|14092.5|10
1644833990000|2022-02-14 10:19:50|14096.1|14094.1|14095.7|14093.7|14096.6|14094.6|14093.7|14091.7|78
1644834000000|2022-02-14 10:20:00|14095.6|14093.6|14094.5|14092.5|14096.2|14094.2|14093|14091|25
1644834010000|2022-02-14 10:20:10|14094.7|14092.7|14094.9|14092.9|14096.5|14094.5|14092.7|14090.7|22
1644834020000|2022-02-14 10:20:20|14094.7|14092.7|14090.1|14088.1|14094.7|14092.7|14088.2|14086.2|30
1644834030000|2022-02-14 10:20:30|14090.4|14088.4|14092.1|14090.1|14092.2|14090.2|14089.4|14087.4|7
1644834040000|2022-02-14 10:20:40|14091.6|14089.6|14094.9|14092.9|14096.5|14094.5|14091.5|14089.5|73
1644834050000|2022-02-14 10:20:50|14095|14093|14099.4|14097.4|14103.5|14101.5|14094.5|14092.5|87
1644834060000|2022-02-14 10:21:00|14099.2|14097.2|14100.7|14098.7|14102.6|14100.6|14097.2|14095.2|21
1644834070000|2022-02-14 10:21:10|14101.1|14099.1|14100.7|14098.7|14101.4|14099.4|14099|14097|6
1644834080000|2022-02-14 10:21:20|14100.6|14098.6|14100.5|14098.5|14102.1|14100.1|14097|14095|20
1644834090000|2022-02-14 10:21:30|14100.4|14098.4|14102|14100|14103.5|14101.5|14100.4|14098.4|18
1644834100000|2022-02-14 10:21:40|14101.9|14099.9|14099|14097|14102.4|14100.4|14099|14097|22
1644834110000|2022-02-14 10:21:50|14099.1|14097.1|14097.7|14095.7|14099.9|14097.9|14097.2|14095.2|18
1644834120000|2022-02-14 10:22:00|14097.9|14095.9|14093|14091|14098|14096|14092.6|14090.6|16
1644834130000|2022-02-14 10:22:10|14092.4|14090.4|14094.5|14092.5|14094.5|14092.5|14092.1|14090.1|27
1644834140000|2022-02-14 10:22:20|14095.6|14093.6|14094.6|14092.6|14096.5|14094.5|14093.7|14091.7|13
1644834150000|2022-02-14 10:22:30|14094.5|14092.5|14094.6|14092.6|14096|14094|14094.4|14092.4|2
1644834160000|2022-02-14 10:22:40|14094.7|14092.7|14097.2|14095.2|14097.6|14095.6|14094.6|14092.6|11
1644834170000|2022-02-14 10:22:50|14097.4|14095.4|14094.6|14092.6|14097.5|14095.5|14094.6|14092.6|5
1644834180000|2022-02-14 10:23:00|14094.7|14092.7|14105.6|14103.6|14107.4|14105.4|14094.7|14092.7|80
1644834190000|2022-02-14 10:23:10|14104.7|14102.7|14114.9|14112.9|14117.2|14115.2|14104.4|14102.4|130
1644834200000|2022-02-14 10:23:20|14114.7|14112.7|14112|14110|14116.4|14114.4|14111.5|14109.5|55
1644834210000|2022-02-14 10:23:30|14111.5|14109.5|14109.9|14107.9|14113.1|14111.1|14109.2|14107.2|45
1644834220000|2022-02-14 10:23:40|14110|14108|14107.9|14105.9|14110|14108|14105|14103|29
1644834230000|2022-02-14 10:23:50|14107.1|14105.1|14111|14109|14112.4|14110.4|14105.9|14103.9|56
1644834240000|2022-02-14 10:24:00|14111.1|14109.1|14109.9|14107.9|14111.6|14109.6|14105.9|14103.9|47
1644834250000|2022-02-14 10:24:10|14109.7|14107.7|14108.4|14106.4|14110.5|14108.5|14106.9|14104.9|16
1644834260000|2022-02-14 10:24:20|14108.2|14106.2|14110.9|14108.9|14111.9|14109.9|14108.2|14106.2|13
1644834270000|2022-02-14 10:24:30|14110.7|14108.7|14111.4|14109.4|14112.2|14110.2|14109.7|14107.7|36
1644834280000|2022-02-14 10:24:40|14111.6|14109.6|14111.5|14109.5|14113|14111|14111.2|14109.2|34
1644834290000|2022-02-14 10:24:50|14111.4|14109.4|14111.4|14109.4|14112.6|14110.6|14110.1|14108.1|17
1644834300000|2022-02-14 10:25:00|14111.1|14109.1|14108.4|14106.4|14112.7|14110.7|14107.9|14105.9|45
1644834310000|2022-02-14 10:25:10|14108.2|14106.2|14105.5|14103.5|14109.1|14107.1|14104.2|14102.2|35
1644834320000|2022-02-14 10:25:20|14105.4|14103.4|14100.9|14098.9|14105.4|14103.4|14100.7|14098.7|46
1644834330000|2022-02-14 10:25:30|14101.1|14099.1|14103.1|14101.1|14103.1|14101.1|14100.7|14098.7|20
1644834340000|2022-02-14 10:25:40|14103.4|14101.4|14104.2|14102.2|14105.4|14103.4|14102.9|14100.9|17
1644834350000|2022-02-14 10:25:50|14104.4|14102.4|14104.2|14102.2|14107.9|14105.9|14103.6|14101.6|19
1644834360000|2022-02-14 10:26:00|14104.6|14102.6|14102.4|14100.4|14104.9|14102.9|14101.4|14099.4|39
1644834370000|2022-02-14 10:26:10|14101.4|14099.4|14100|14098|14101.7|14099.7|14100|14098|14
1644834380000|2022-02-14 10:26:20|14100.1|14098.1|14096.4|14094.4|14101|14099|14096.1|14094.1|30
1644834390000|2022-02-14 10:26:30|14096.2|14094.2|14101.4|14099.4|14102.2|14100.2|14095.6|14093.6|62
1644834400000|2022-02-14 10:26:40|14101|14099|14106.4|14104.4|14106.9|14104.9|14100.4|14098.4|19
1644834410000|2022-02-14 10:26:50|14106.2|14104.2|14109.2|14107.2|14113.5|14111.5|14106|14104|64
1644834420000|2022-02-14 10:27:00|14109.1|14107.1|14106.4|14104.4|14109.5|14107.5|14104.7|14102.7|21
1644834430000|2022-02-14 10:27:10|14106.9|14104.9|14108.2|14106.2|14109|14107|14105.6|14103.6|8
1644834440000|2022-02-14 10:27:20|14108.4|14106.4|14109.1|14107.1|14111.2|14109.2|14108.2|14106.2|22
1644834450000|2022-02-14 10:27:30|14108.6|14106.6|14116|14114|14116|14114|14107.7|14105.7|56
1644834460000|2022-02-14 10:27:40|14115.7|14113.7|14113.4|14111.4|14119.2|14117.2|14113.4|14111.4|119
1644834470000|2022-02-14 10:27:50|14113.2|14111.2|14114.9|14112.9|14116.1|14114.1|14112.1|14110.1|41
1644834480000|2022-02-14 10:28:00|14115.4|14113.4|14114.6|14112.6|14118.7|14116.7|14114|14112|97
1644834490000|2022-02-14 10:28:10|14113.9|14111.9|14113.4|14111.4|14114.6|14112.6|14112|14110|29
1644834500000|2022-02-14 10:28:20|14113.5|14111.5|14112.9|14110.9|14114.4|14112.4|14112.5|14110.5|6
1644834510000|2022-02-14 10:28:30|14112.5|14110.5|14112.7|14110.7|14112.7|14110.7|14109.2|14107.2|26
1644834520000|2022-02-14 10:28:40|14112.5|14110.5|14110.4|14108.4|14112.5|14110.5|14109.1|14107.1|40
1644834530000|2022-02-14 10:28:50|14110.2|14108.2|14114.7|14112.7|14115.1|14113.1|14109.2|14107.2|26
1644834540000|2022-02-14 10:29:00|14114.9|14112.9|14118.5|14116.5|14118.5|14116.5|14113.5|14111.5|36
1644834550000|2022-02-14 10:29:10|14119.1|14117.1|14115.5|14113.5|14119.1|14117.1|14114.5|14112.5|39
1644834560000|2022-02-14 10:29:20|14115.4|14113.4|14112.7|14110.7|14115.6|14113.6|14109.9|14107.9|24
1644834570000|2022-02-14 10:29:30|14112.9|14110.9|14108.7|14106.7|14116|14114|14108.6|14106.6|16
1644834580000|2022-02-14 10:29:40|14109|14107|14107.4|14105.4|14109.5|14107.5|14106.9|14104.9|9
1644834590000|2022-02-14 10:29:50|14107.5|14105.5|14106.1|14104.1|14109|14107|14105.4|14103.4|20
1644834600000|2022-02-14 10:30:00|14106.2|14104.2|14108.2|14106.2|14110|14108|14106.2|14104.2|38
1644834610000|2022-02-14 10:30:10|14108.1|14106.1|14105.1|14103.1|14108.1|14106.1|14104.6|14102.6|46
1644834620000|2022-02-14 10:30:20|14105.2|14103.2|14103.7|14101.7|14107|14105|14103.7|14101.7|25
1644834630000|2022-02-14 10:30:30|14103.2|14101.2|14103.5|14101.5|14104.4|14102.4|14101.2|14099.2|20
1644834640000|2022-02-14 10:30:40|14103.6|14101.6|14101|14099|14104.4|14102.4|14099.7|14097.7|39
1644834650000|2022-02-14 10:30:50|14100.5|14098.5|14097.6|14095.6|14101.5|14099.5|14096.4|14094.4|74
1644834660000|2022-02-14 10:31:00|14098|14096|14098.1|14096.1|14101.2|14099.2|14097.9|14095.9|31
1644834670000|2022-02-14 10:31:10|14098.2|14096.2|14100.5|14098.5|14101.4|14099.4|14098.2|14096.2|29
1644834680000|2022-02-14 10:31:20|14100.6|14098.6|14099.7|14097.7|14102.9|14100.9|14098.4|14096.4|43
1644834690000|2022-02-14 10:31:30|14099.2|14097.2|14096|14094|14101|14099|14096|14094|62
1644834700000|2022-02-14 10:31:40|14096.1|14094.1|14096.9|14094.9|14100.4|14098.4|14096|14094|56
1644834710000|2022-02-14 10:31:50|14096.7|14094.7|14098.2|14096.2|14099.5|14097.5|14096.7|14094.7|16
1644834720000|2022-02-14 10:32:00|14098.1|14096.1|14099.6|14097.6|14101|14099|14098.1|14096.1|27
1644834730000|2022-02-14 10:32:10|14099.5|14097.5|14096.5|14094.5|14100.1|14098.1|14094.9|14092.9|16
1644834740000|2022-02-14 10:32:20|14096.4|14094.4|14098|14096|14098.2|14096.2|14096.4|14094.4|17
1644834750000|2022-02-14 10:32:30|14098.1|14096.1|14097.1|14095.1|14098.6|14096.6|14096.7|14094.7|15
1644834760000|2022-02-14 10:32:40|14097.2|14095.2|14096.4|14094.4|14098.2|14096.2|14092.1|14090.1|41
1644834770000|2022-02-14 10:32:50|14096.2|14094.2|14093.9|14091.9|14096.4|14094.4|14092.7|14090.7|18
1644834780000|2022-02-14 10:33:00|14094.1|14092.1|14091.4|14089.4|14094.6|14092.6|14091|14089|21
1644834790000|2022-02-14 10:33:10|14091.2|14089.2|14090.5|14088.5|14091.4|14089.4|14089.9|14087.9|27
1644834800000|2022-02-14 10:33:20|14090.7|14088.7|14093.9|14091.9|14093.9|14091.9|14090.4|14088.4|23
1644834810000|2022-02-14 10:33:30|14094.1|14092.1|14093.2|14091.2|14094.1|14092.1|14092.5|14090.5|15
1644834820000|2022-02-14 10:33:40|14093.4|14091.4|14093.5|14091.5|14095.4|14093.4|14091.7|14089.7|45
1644834830000|2022-02-14 10:33:50|14093.6|14091.6|14096.9|14094.9|14096.9|14094.9|14093.1|14091.1|29
1644834840000|2022-02-14 10:34:00|14098|14096|14097.5|14095.5|14099|14097|14096.5|14094.5|44
1644834850000|2022-02-14 10:34:10|14097.6|14095.6|14096.1|14094.1|14099|14097|14094.7|14092.7|27
1644834860000|2022-02-14 10:34:20|14096.2|14094.2|14096.4|14094.4|14097.4|14095.4|14095.4|14093.4|8
1644834870000|2022-02-14 10:34:30|14096.2|14094.2|14093.5|14091.5|14096.4|14094.4|14093.5|14091.5|14
1644834880000|2022-02-14 10:34:40|14093.6|14091.6|14092.1|14090.1|14094.5|14092.5|14092|14090|47
1644834890000|2022-02-14 10:34:50|14092.2|14090.2|14092.1|14090.1|14092.9|14090.9|14092|14090|18
1644834900000|2022-02-14 10:35:00|14092.2|14090.2|14093|14091|14094.2|14092.2|14091.7|14089.7|10
1644834910000|2022-02-14 10:35:10|14092.9|14090.9|14092.5|14090.5|14093.6|14091.6|14092|14090|8
1644834920000|2022-02-14 10:35:20|14092.6|14090.6|14088.7|14086.7|14092.6|14090.6|14088.4|14086.4|41
1644834930000|2022-02-14 10:35:30|14088.5|14086.5|14089.4|14087.4|14090|14088|14087.2|14085.2|35
1644834940000|2022-02-14 10:35:40|14089.6|14087.6|14089.4|14087.4|14090.9|14088.9|14088.9|14086.9|42
1644834950000|2022-02-14 10:35:50|14089.2|14087.2|14089.7|14087.7|14090.2|14088.2|14088|14086|26
1644834960000|2022-02-14 10:36:00|14089.9|14087.9|14094.2|14092.2|14094.9|14092.9|14089.9|14087.9|42
1644834970000|2022-02-14 10:36:10|14094.4|14092.4|14095.5|14093.5|14095.6|14093.6|14093.9|14091.9|9
1644834980000|2022-02-14 10:36:20|14095.6|14093.6|14096.9|14094.9|14097.1|14095.1|14095.1|14093.1|22
1644834990000|2022-02-14 10:36:30|14097|14095|14097.9|14095.9|14099.2|14097.2|14096.4|14094.4|30
1644835000000|2022-02-14 10:36:40|14098|14096|14099.6|14097.6|14101|14099|14096.6|14094.6|35
1644835010000|2022-02-14 10:36:50|14099.7|14097.7|14096.9|14094.9|14099.9|14097.9|14096.6|14094.6|20
1644835020000|2022-02-14 10:37:00|14097|14095|14095|14093|14098.1|14096.1|14093.9|14091.9|13
1644835030000|2022-02-14 10:37:10|14094.5|14092.5|14098.6|14096.6|14098.6|14096.6|14094.2|14092.2|6
1644835040000|2022-02-14 10:37:20|14098.9|14096.9|14099|14097|14099|14097|14097.4|14095.4|11
1644835050000|2022-02-14 10:37:30|14098.7|14096.7|14098.2|14096.2|14098.7|14096.7|14096.6|14094.6|15
1644835060000|2022-02-14 10:37:40|14098.1|14096.1|14106.2|14104.2|14107|14105|14098.1|14096.1|82
1644835070000|2022-02-14 10:37:50|14106.1|14104.1|14107.4|14105.4|14109.4|14107.4|14105.7|14103.7|36
1644835080000|2022-02-14 10:38:00|14107.5|14105.5|14109.5|14107.5|14109.7|14107.7|14106.5|14104.5|52
1644835090000|2022-02-14 10:38:10|14109.4|14107.4|14111.7|14109.7|14113.4|14111.4|14108.9|14106.9|30
1644835100000|2022-02-14 10:38:20|14111.6|14109.6|14107.9|14105.9|14112.1|14110.1|14107.7|14105.7|26
1644835110000|2022-02-14 10:38:30|14107|14105|14112.6|14110.6|14113.7|14111.7|14106.6|14104.6|65
1644835120000|2022-02-14 10:38:40|14112.2|14110.2|14110|14108|14113.6|14111.6|14110|14108|76
1644835130000|2022-02-14 10:38:50|14109.9|14107.9|14110.6|14108.6|14111.9|14109.9|14109.4|14107.4|17
1644835140000|2022-02-14 10:39:00|14110.5|14108.5|14112.1|14110.1|14113.4|14111.4|14107.9|14105.9|53
1644835150000|2022-02-14 10:39:10|14112|14110|14114|14112|14115.1|14113.1|14111.9|14109.9|13
1644835160000|2022-02-14 10:39:20|14113.9|14111.9|14112.6|14110.6|14114.9|14112.9|14112.1|14110.1|36
1644835170000|2022-02-14 10:39:30|14112.7|14110.7|14111.1|14109.1|14112.7|14110.7|14110.4|14108.4|20
1644835180000|2022-02-14 10:39:40|14111|14109|14112.4|14110.4|14112.6|14110.6|14110.5|14108.5|6
1644835190000|2022-02-14 10:39:50|14112.2|14110.2|14109.9|14107.9|14112.2|14110.2|14109.2|14107.2|22
1644835200000|2022-02-14 10:40:00|14110|14108|14109.7|14107.7|14110.7|14108.7|14109.1|14107.1|16
1644835210000|2022-02-14 10:40:10|14109.6|14107.6|14107.7|14105.7|14110.4|14108.4|14107.6|14105.6|20
1644835220000|2022-02-14 10:40:20|14107.9|14105.9|14107.6|14105.6|14109.6|14107.6|14107.5|14105.5|13
1644835230000|2022-02-14 10:40:30|14107.7|14105.7|14107.2|14105.2|14109.5|14107.5|14106.2|14104.2|38
1644835240000|2022-02-14 10:40:40|14107.1|14105.1|14106.2|14104.2|14107.6|14105.6|14104.9|14102.9|6
1644835250000|2022-02-14 10:40:50|14106.4|14104.4|14109.1|14107.1|14111.7|14109.7|14106.2|14104.2|28
1644835260000|2022-02-14 10:41:00|14109|14107|14107.9|14105.9|14110.4|14108.4|14107|14105|19
1644835270000|2022-02-14 10:41:10|14108|14106|14114.6|14112.6|14114.9|14112.9|14108|14106|41
1644835280000|2022-02-14 10:41:20|14114.7|14112.7|14112.1|14110.1|14114.7|14112.7|14110.6|14108.6|26
1644835290000|2022-02-14 10:41:30|14111.6|14109.6|14106.7|14104.7|14112.1|14110.1|14106|14104|31
1644835300000|2022-02-14 10:41:40|14106.5|14104.5|14106.7|14104.7|14107.9|14105.9|14105.9|14103.9|12
1644835310000|2022-02-14 10:41:50|14106.9|14104.9|14109|14107|14109.6|14107.6|14106.6|14104.6|12
1644835320000|2022-02-14 10:42:00|14108.7|14106.7|14108.1|14106.1|14114.1|14112.1|14107.5|14105.5|30
1644835330000|2022-02-14 10:42:10|14108|14106|14102.9|14100.9|14108.2|14106.2|14102.9|14100.9|34
1644835340000|2022-02-14 10:42:20|14102.5|14100.5|14101.4|14099.4|14102.9|14100.9|14099.1|14097.1|17
1644835350000|2022-02-14 10:42:30|14101.2|14099.2|14097.2|14095.2|14101.7|14099.7|14097|14095|44
1644835360000|2022-02-14 10:42:40|14097.4|14095.4|14098.6|14096.6|14099.5|14097.5|14097.2|14095.2|25
1644835370000|2022-02-14 10:42:50|14098.7|14096.7|14098.6|14096.6|14099|14097|14097.1|14095.1|28
1644835380000|2022-02-14 10:43:00|14098.7|14096.7|14100.5|14098.5|14101.4|14099.4|14098.7|14096.7|23
1644835390000|2022-02-14 10:43:10|14100.6|14098.6|14101.5|14099.5|14104.2|14102.2|14100.6|14098.6|16
1644835400000|2022-02-14 10:43:20|14101.4|14099.4|14101.5|14099.5|14101.5|14099.5|14101|14099|2
1644835410000|2022-02-14 10:43:30|14101.2|14099.2|14100.6|14098.6|14101.7|14099.7|14099.6|14097.6|4
1644835420000|2022-02-14 10:43:40|14100.7|14098.7|14098.7|14096.7|14100.9|14098.9|14098.7|14096.7|4
1644835430000|2022-02-14 10:43:50|14098.6|14096.6|14095.9|14093.9|14099|14097|14094.7|14092.7|19
1644835440000|2022-02-14 10:44:00|14095.7|14093.7|14100.6|14098.6|14101|14099|14095.7|14093.7|8
1644835450000|2022-02-14 10:44:10|14100.4|14098.4|14093.9|14091.9|14100.5|14098.5|14093|14091|17
1644835460000|2022-02-14 10:44:20|14093.7|14091.7|14095.1|14093.1|14095.1|14093.1|14093.4|14091.4|15
1644835470000|2022-02-14 10:44:30|14095|14093|14095.6|14093.6|14096.4|14094.4|14093|14091|22
1644835480000|2022-02-14 10:44:40|14095.4|14093.4|14096.6|14094.6|14097.1|14095.1|14095.4|14093.4|28
1644835490000|2022-02-14 10:44:50|14096.4|14094.4|14096.1|14094.1|14096.4|14094.4|14093.9|14091.9|14
1644835500000|2022-02-14 10:45:00|14096|14094|14097.7|14095.7|14098|14096|14095.6|14093.6|11
1644835510000|2022-02-14 10:45:10|14097.9|14095.9|14095|14093|14097.9|14095.9|14094.9|14092.9|11
1644835520000|2022-02-14 10:45:20|14094.9|14092.9|14098.5|14096.5|14098.9|14096.9|14094.9|14092.9|31
1644835530000|2022-02-14 10:45:30|14098.7|14096.7|14104|14102|14107|14105|14098.6|14096.6|89
1644835540000|2022-02-14 10:45:40|14103.6|14101.6|14103.4|14101.4|14105.2|14103.2|14102.9|14100.9|16
1644835550000|2022-02-14 10:45:50|14103.5|14101.5|14104.6|14102.6|14105.9|14103.9|14102.9|14100.9|4
1644835560000|2022-02-14 10:46:00|14104.1|14102.1|14102.1|14100.1|14106.9|14104.9|14100.6|14098.6|18
1644835570000|2022-02-14 10:46:10|14102.4|14100.4|14102.1|14100.1|14103|14101|14101.1|14099.1|1
1644835580000|2022-02-14 10:46:20|14102.2|14100.2|14102.6|14100.6|14103.7|14101.7|14101.5|14099.5|25
1644835590000|2022-02-14 10:46:30|14102.5|14100.5|14108.6|14106.6|14109|14107|14102.5|14100.5|31
1644835600000|2022-02-14 10:46:40|14108.5|14106.5|14109.2|14107.2|14111|14109|14108.4|14106.4|17
1644835610000|2022-02-14 10:46:50|14109.1|14107.1|14111.5|14109.5|14113|14111|14108.1|14106.1|69
1644835620000|2022-02-14 10:47:00|14111.4|14109.4|14110.9|14108.9|14112.4|14110.4|14110.6|14108.6|16
1644835630000|2022-02-14 10:47:10|14111.4|14109.4|14117.5|14115.5|14118.1|14116.1|14111.4|14109.4|75
1644835640000|2022-02-14 10:47:20|14117.1|14115.1|14114.9|14112.9|14117.9|14115.9|14114.7|14112.7|26
1644835650000|2022-02-14 10:47:30|14114.7|14112.7|14115.1|14113.1|14116.7|14114.7|14114.5|14112.5|45
1644835660000|2022-02-14 10:47:40|14114.9|14112.9|14114.6|14112.6|14115.1|14113.1|14113.9|14111.9|27
1644835670000|2022-02-14 10:47:50|14114.4|14112.4|14121.7|14119.7|14122|14120|14113.6|14111.6|105
1644835680000|2022-02-14 10:48:00|14121.5|14119.5|14123.1|14121.1|14124.9|14122.9|14118.4|14116.4|103
1644835690000|2022-02-14 10:48:10|14122.9|14120.9|14127.2|14125.2|14127.5|14125.5|14120.1|14118.1|118
1644835700000|2022-02-14 10:48:20|14127.4|14125.4|14129|14127|14129.7|14127.7|14124.9|14122.9|92
1644835710000|2022-02-14 10:48:30|14128.6|14126.6|14124.4|14122.4|14128.9|14126.9|14124.4|14122.4|75
1644835720000|2022-02-14 10:48:40|14124.2|14122.2|14128.1|14126.1|14128.9|14126.9|14124.2|14122.2|41
1644835730000|2022-02-14 10:48:50|14128|14126|14128.7|14126.7|14130.7|14128.7|14127.5|14125.5|75
1644835740000|2022-02-14 10:49:00|14128.9|14126.9|14129.1|14127.1|14130.7|14128.7|14127.4|14125.4|40
1644835750000|2022-02-14 10:49:10|14129.2|14127.2|14125.9|14123.9|14129.4|14127.4|14125.9|14123.9|29
1644835760000|2022-02-14 10:49:20|14125.7|14123.7|14124.7|14122.7|14126.4|14124.4|14123.9|14121.9|18
1644835770000|2022-02-14 10:49:30|14124.6|14122.6|14130.9|14128.9|14132.1|14130.1|14122.6|14120.6|39
1644835780000|2022-02-14 10:49:40|14130.6|14128.6|14128.9|14126.9|14132.1|14130.1|14128.9|14126.9|26
1644835790000|2022-02-14 10:49:50|14128.6|14126.6|14131|14129|14131|14129|14128.6|14126.6|26
1644835800000|2022-02-14 10:50:00|14131.1|14129.1|14137.2|14135.2|14138.1|14136.1|14129.1|14127.1|170
1644835810000|2022-02-14 10:50:10|14137.4|14135.4|14139.1|14137.1|14139.4|14137.4|14136.6|14134.6|65
1644835820000|2022-02-14 10:50:20|14138.9|14136.9|14136.6|14134.6|14138.9|14136.9|14134|14132|55
1644835830000|2022-02-14 10:50:30|14136.4|14134.4|14134.4|14132.4|14136.9|14134.9|14133.1|14131.1|22
1644835840000|2022-02-14 10:50:40|14134.2|14132.2|14132|14130|14135.4|14133.4|14131.6|14129.6|30
1644835850000|2022-02-14 10:50:50|14131.5|14129.5|14127.1|14125.1|14132.6|14130.6|14127.1|14125.1|31
1644835860000|2022-02-14 10:51:00|14127.6|14125.6|14127.5|14125.5|14128.7|14126.7|14126.9|14124.9|59
1644835870000|2022-02-14 10:51:10|14127.4|14125.4|14127.5|14125.5|14127.6|14125.6|14125.6|14123.6|20
1644835880000|2022-02-14 10:51:20|14127.1|14125.1|14128.1|14126.1|14133|14131|14125.6|14123.6|63
1644835890000|2022-02-14 10:51:30|14128|14126|14125.5|14123.5|14128|14126|14124.9|14122.9|22
1644835900000|2022-02-14 10:51:40|14125.6|14123.6|14125.2|14123.2|14127.2|14125.2|14123.2|14121.2|34
1644835910000|2022-02-14 10:51:50|14125.4|14123.4|14123.4|14121.4|14126.6|14124.6|14123.1|14121.1|30
1644835920000|2022-02-14 10:52:00|14123.2|14121.2|14123.7|14121.7|14125.9|14123.9|14123.2|14121.2|15
1644835930000|2022-02-14 10:52:10|14123.9|14121.9|14123.5|14121.5|14124.6|14122.6|14121.4|14119.4|19
1644835940000|2022-02-14 10:52:20|14123.4|14121.4|14121.9|14119.9|14124.2|14122.2|14121.7|14119.7|6
1644835950000|2022-02-14 10:52:30|14121.7|14119.7|14122|14120|14122.6|14120.6|14120|14118|24
1644835960000|2022-02-14 10:52:40|14122.2|14120.2|14119.2|14117.2|14122.5|14120.5|14119.2|14117.2|35
1644835970000|2022-02-14 10:52:50|14119.1|14117.1|14119.6|14117.6|14121.1|14119.1|14118.4|14116.4|18
1644835980000|2022-02-14 10:53:00|14119.9|14117.9|14121|14119|14121|14119|14119.5|14117.5|13
1644835990000|2022-02-14 10:53:10|14121.1|14119.1|14118.5|14116.5|14121.1|14119.1|14117.4|14115.4|18
1644836000000|2022-02-14 10:53:20|14118.2|14116.2|14118.2|14116.2|14119.1|14117.1|14116.9|14114.9|15
1644836010000|2022-02-14 10:53:30|14118.1|14116.1|14117.4|14115.4|14118.1|14116.1|14115.2|14113.2|23
1644836020000|2022-02-14 10:53:40|14117.2|14115.2|14115.7|14113.7|14118.1|14116.1|14115.1|14113.1|30
1644836030000|2022-02-14 10:53:50|14115|14113|14118|14116|14118|14116|14115|14113|13
1644836040000|2022-02-14 10:54:00|14117.9|14115.9|14116.9|14114.9|14118.2|14116.2|14116.2|14114.2|18
1644836050000|2022-02-14 10:54:10|14116.7|14114.7|14118.9|14116.9|14119.5|14117.5|14116.5|14114.5|15
1644836060000|2022-02-14 10:54:20|14119|14117|14118.5|14116.5|14120.2|14118.2|14117.6|14115.6|22
1644836070000|2022-02-14 10:54:30|14118.4|14116.4|14117.6|14115.6|14119.1|14117.1|14117.4|14115.4|11
1644836080000|2022-02-14 10:54:40|14117.5|14115.5|14116.1|14114.1|14117.6|14115.6|14115.1|14113.1|19
1644836090000|2022-02-14 10:54:50|14116.4|14114.4|14114.7|14112.7|14117.4|14115.4|14113.9|14111.9|26
1644836100000|2022-02-14 10:55:00|14114.9|14112.9|14110.9|14108.9|14116.7|14114.7|14110.7|14108.7|46
1644836110000|2022-02-14 10:55:10|14110.7|14108.7|14108.5|14106.5|14111|14109|14108.5|14106.5|88
1644836120000|2022-02-14 10:55:20|14108.6|14106.6|14112.1|14110.1|14112.1|14110.1|14107.7|14105.7|29
1644836130000|2022-02-14 10:55:30|14112.2|14110.2|14113.5|14111.5|14114.6|14112.6|14112.2|14110.2|17
1644836140000|2022-02-14 10:55:40|14113.7|14111.7|14111.5|14109.5|14113.7|14111.7|14111.5|14109.5|14
1644836150000|2022-02-14 10:55:50|14111.4|14109.4|14112.5|14110.5|14113.4|14111.4|14110.5|14108.5|11
1644836160000|2022-02-14 10:56:00|14111.7|14109.7|14109.1|14107.1|14112.4|14110.4|14109.1|14107.1|14
1644836170000|2022-02-14 10:56:10|14109.2|14107.2|14109|14107|14110.6|14108.6|14108.2|14106.2|45
1644836180000|2022-02-14 10:56:20|14109.1|14107.1|14108|14106|14109.4|14107.4|14107.9|14105.9|48
1644836190000|2022-02-14 10:56:30|14108.4|14106.4|14107.6|14105.6|14111.1|14109.1|14107.6|14105.6|12
1644836200000|2022-02-14 10:56:40|14107.7|14105.7|14108|14106|14109.2|14107.2|14107.5|14105.5|11
1644836210000|2022-02-14 10:56:50|14107.9|14105.9|14104.9|14102.9|14108|14106|14104.1|14102.1|41
1644836220000|2022-02-14 10:57:00|14105|14103|14108.4|14106.4|14108.9|14106.9|14105|14103|30
1644836230000|2022-02-14 10:57:10|14108.5|14106.5|14107.7|14105.7|14108.5|14106.5|14107.4|14105.4|12
1644836240000|2022-02-14 10:57:20|14107.9|14105.9|14112.7|14110.7|14112.7|14110.7|14106.2|14104.2|41
1644836250000|2022-02-14 10:57:30|14112.6|14110.6|14113.7|14111.7|14114.4|14112.4|14112|14110|25
1644836260000|2022-02-14 10:57:40|14114.6|14112.6|14114|14112|14115.6|14113.6|14113.4|14111.4|31
1644836270000|2022-02-14 10:57:50|14114.1|14112.1|14118.1|14116.1|14119|14117|14113.2|14111.2|47
1644836280000|2022-02-14 10:58:00|14118.6|14116.6|14115.2|14113.2|14120.5|14118.5|14115.2|14113.2|50
1644836290000|2022-02-14 10:58:10|14115.1|14113.1|14114.6|14112.6|14115.4|14113.4|14113.4|14111.4|13
1644836300000|2022-02-14 10:58:20|14114.4|14112.4|14113.9|14111.9|14115.4|14113.4|14113.2|14111.2|16
1644836310000|2022-02-14 10:58:30|14113.2|14111.2|14112.9|14110.9|14113.2|14111.2|14112|14110|12
1644836320000|2022-02-14 10:58:40|14113.1|14111.1|14113.5|14111.5|14115|14113|14111.2|14109.2|36
1644836330000|2022-02-14 10:58:50|14113.4|14111.4|14112.4|14110.4|14113.7|14111.7|14111.9|14109.9|8
1644836340000|2022-02-14 10:59:00|14112.1|14110.1|14113.7|14111.7|14113.9|14111.9|14111.9|14109.9|12
1644836350000|2022-02-14 10:59:10|14113.6|14111.6|14109|14107|14113.7|14111.7|14107.7|14105.7|31
1644836360000|2022-02-14 10:59:20|14108.6|14106.6|14109.5|14107.5|14111.6|14109.6|14108.5|14106.5|21
1644836370000|2022-02-14 10:59:30|14109.1|14107.1|14110.1|14108.1|14111.1|14109.1|14109|14107|8
1644836380000|2022-02-14 10:59:40|14110|14108|14111|14109|14111|14109|14109.1|14107.1|5
1644836390000|2022-02-14 10:59:50|14110.9|14108.9|14109.2|14107.2|14111.7|14109.7|14109.2|14107.2|6
1644836400000|2022-02-14 11:00:00|14109|14107|14111.6|14109.6|14112.2|14110.2|14108.7|14106.7|26
1644836410000|2022-02-14 11:00:10|14111.2|14109.2|14102.4|14100.4|14111.2|14109.2|14102|14100|77
1644836420000|2022-02-14 11:00:20|14102.5|14100.5|14099|14097|14103|14101|14098.7|14096.7|68
1644836430000|2022-02-14 11:00:30|14098.2|14096.2|14100.4|14098.4|14101.4|14099.4|14098.1|14096.1|40
1644836440000|2022-02-14 11:00:40|14100.5|14098.5|14099.4|14097.4|14100.6|14098.6|14098.9|14096.9|31
1644836450000|2022-02-14 11:00:50|14099.5|14097.5|14098.2|14096.2|14100.2|14098.2|14098|14096|33
1644836460000|2022-02-14 11:01:00|14098.7|14096.7|14103|14101|14104.2|14102.2|14098.4|14096.4|38
1644836470000|2022-02-14 11:01:10|14103.2|14101.2|14103.1|14101.1|14103.6|14101.6|14101.7|14099.7|7
1644836480000|2022-02-14 11:01:20|14103.2|14101.2|14104|14102|14104.5|14102.5|14103|14101|16
1644836490000|2022-02-14 11:01:30|14104.1|14102.1|14104.2|14102.2|14106.4|14104.4|14103.7|14101.7|12
1644836500000|2022-02-14 11:01:40|14104.4|14102.4|14106|14104|14106.2|14104.2|14103.2|14101.2|9
1644836510000|2022-02-14 11:01:50|14105.7|14103.7|14103.5|14101.5|14105.9|14103.9|14102.6|14100.6|7
1644836520000|2022-02-14 11:02:00|14104.5|14102.5|14104.7|14102.7|14105.7|14103.7|14104|14102|15
1644836530000|2022-02-14 11:02:10|14104.9|14102.9|14105.7|14103.7|14105.9|14103.9|14104.6|14102.6|14
1644836540000|2022-02-14 11:02:20|14105.6|14103.6|14099.1|14097.1|14105.6|14103.6|14098.4|14096.4|52
1644836550000|2022-02-14 11:02:30|14098.9|14096.9|14099.5|14097.5|14099.5|14097.5|14098.1|14096.1|10
1644836560000|2022-02-14 11:02:40|14099.6|14097.6|14097.7|14095.7|14100.4|14098.4|14096|14094|61
1644836570000|2022-02-14 11:02:50|14098|14096|14097.6|14095.6|14098.2|14096.2|14097.1|14095.1|11
1644836580000|2022-02-14 11:03:00|14097.7|14095.7|14098.2|14096.2|14098.6|14096.6|14097.5|14095.5|20
1644836590000|2022-02-14 11:03:10|14097.9|14095.9|14098.2|14096.2|14098.2|14096.2|14096.6|14094.6|4
1644836600000|2022-02-14 11:03:20|14098.1|14096.1|14097.9|14095.9|14098.4|14096.4|14097.7|14095.7|7
1644836610000|2022-02-14 11:03:30|14098|14096|14102.6|14100.6|14105.5|14103.5|14097.7|14095.7|139
1644836620000|2022-02-14 11:03:40|14102.5|14100.5|14100.6|14098.6|14103.4|14101.4|14100.4|14098.4|7
1644836630000|2022-02-14 11:03:50|14100.5|14098.5|14100.7|14098.7|14101|14099|14099.9|14097.9|7
1644836640000|2022-02-14 11:04:00|14100.6|14098.6|14095.2|14093.2|14100.6|14098.6|14095.2|14093.2|22
1644836650000|2022-02-14 11:04:10|14095.4|14093.4|14092.1|14090.1|14095.6|14093.6|14091.2|14089.2|45
1644836660000|2022-02-14 11:04:20|14091.5|14089.5|14092.9|14090.9|14094|14092|14090.5|14088.5|24
1644836670000|2022-02-14 11:04:30|14092.7|14090.7|14093.1|14091.1|14094.4|14092.4|14092.6|14090.6|6
1644836680000|2022-02-14 11:04:40|14093.2|14091.2|14096.5|14094.5|14097.2|14095.2|14092.5|14090.5|39
1644836690000|2022-02-14 11:04:50|14096.4|14094.4|14095.9|14093.9|14096.4|14094.4|14095.2|14093.2|10
1644836700000|2022-02-14 11:05:00|14096.1|14094.1|14095.7|14093.7|14096.1|14094.1|14094.9|14092.9|5
1644836710000|2022-02-14 11:05:10|14095.9|14093.9|14092.7|14090.7|14096|14094|14092.7|14090.7|10
1644836720000|2022-02-14 11:05:20|14092.6|14090.6|14091.2|14089.2|14092.9|14090.9|14090.7|14088.7|29
1644836730000|2022-02-14 11:05:30|14091.4|14089.4|14095.6|14093.6|14095.9|14093.9|14091.4|14089.4|26
1644836740000|2022-02-14 11:05:40|14095.7|14093.7|14095.6|14093.6|14095.9|14093.9|14094.5|14092.5|21
1644836750000|2022-02-14 11:05:50|14095.7|14093.7|14093.7|14091.7|14096.2|14094.2|14093.6|14091.6|7
1644836760000|2022-02-14 11:06:00|14093.9|14091.9|14090.6|14088.6|14094.5|14092.5|14090.2|14088.2|12
1644836770000|2022-02-14 11:06:10|14091|14089|14087.6|14085.6|14091|14089|14087.2|14085.2|46
1644836780000|2022-02-14 11:06:20|14087.7|14085.7|14087.9|14085.9|14091.4|14089.4|14087.1|14085.1|60
1644836790000|2022-02-14 11:06:30|14088.2|14086.2|14089.2|14087.2|14089.7|14087.7|14087.6|14085.6|16
1644836800000|2022-02-14 11:06:40|14089.4|14087.4|14092.1|14090.1|14093.1|14091.1|14088.7|14086.7|29
1644836810000|2022-02-14 11:06:50|14092.2|14090.2|14092.7|14090.7|14093|14091|14091.4|14089.4|12
1644836820000|2022-02-14 11:07:00|14092.6|14090.6|14094.4|14092.4|14095.7|14093.7|14092.6|14090.6|43
1644836830000|2022-02-14 11:07:10|14094.5|14092.5|14094.5|14092.5|14097.7|14095.7|14093.9|14091.9|17
1644836840000|2022-02-14 11:07:20|14094.6|14092.6|14095.5|14093.5|14096.4|14094.4|14093.6|14091.6|27
1644836850000|2022-02-14 11:07:30|14095.4|14093.4|14091.6|14089.6|14095.5|14093.5|14091.6|14089.6|15
1644836860000|2022-02-14 11:07:40|14091.5|14089.5|14089.5|14087.5|14092.1|14090.1|14089.5|14087.5|57
1644836870000|2022-02-14 11:07:50|14089.6|14087.6|14090.7|14088.7|14091.2|14089.2|14089.6|14087.6|7
1644836880000|2022-02-14 11:08:00|14090.9|14088.9|14093.2|14091.2|14094.4|14092.4|14090.7|14088.7|7
1644836890000|2022-02-14 11:08:10|14093.4|14091.4|14093|14091|14093.4|14091.4|14091.6|14089.6|9
1644836900000|2022-02-14 11:08:20|14092.7|14090.7|14089.5|14087.5|14092.9|14090.9|14089.4|14087.4|16
1644836910000|2022-02-14 11:08:30|14089.6|14087.6|14091.2|14089.2|14092|14090|14089.5|14087.5|6
1644836920000|2022-02-14 11:08:40|14091.4|14089.4|14092.1|14090.1|14093.6|14091.6|14089.7|14087.7|19
1644836930000|2022-02-14 11:08:50|14092.2|14090.2|14089.9|14087.9|14092.6|14090.6|14089.5|14087.5|19
1644836940000|2022-02-14 11:09:00|14090.2|14088.2|14090.5|14088.5|14092.9|14090.9|14090|14088|35
1644836950000|2022-02-14 11:09:10|14089.9|14087.9|14088|14086|14090|14088|14087.6|14085.6|26
1644836960000|2022-02-14 11:09:20|14087.9|14085.9|14087|14085|14088|14086|14086.1|14084.1|20
1644836970000|2022-02-14 11:09:30|14086.9|14084.9|14086.4|14084.4|14088.5|14086.5|14086.2|14084.2|23
1644836980000|2022-02-14 11:09:40|14086.6|14084.6|14087.7|14085.7|14087.7|14085.7|14082.9|14080.9|67
1644836990000|2022-02-14 11:09:50|14087.9|14085.9|14092.7|14090.7|14092.7|14090.7|14087.9|14085.9|39
1644837000000|2022-02-14 11:10:00|14092.9|14090.9|14096.7|14094.7|14097.7|14095.7|14091.7|14089.7|71
1644837010000|2022-02-14 11:10:10|14097.1|14095.1|14099|14097|14099.1|14097.1|14096.9|14094.9|46
1644837020000|2022-02-14 11:10:20|14097.5|14095.5|14100.5|14098.5|14100.5|14098.5|14097.5|14095.5|36
1644837030000|2022-02-14 11:10:30|14100.2|14098.2|14095.5|14093.5|14102.1|14100.1|14095.4|14093.4|37
1644837040000|2022-02-14 11:10:40|14095.6|14093.6|14092.7|14090.7|14096.4|14094.4|14092.6|14090.6|12
1644837050000|2022-02-14 11:10:50|14092.6|14090.6|14092.7|14090.7|14093.4|14091.4|14092|14090|9
1644837060000|2022-02-14 11:11:00|14092.9|14090.9|14093.9|14091.9|14095.7|14093.7|14092.6|14090.6|24
1644837070000|2022-02-14 11:11:10|14094.2|14092.2|14092.5|14090.5|14095.4|14093.4|14092.1|14090.1|20
1644837080000|2022-02-14 11:11:20|14092.6|14090.6|14092.7|14090.7|14093.1|14091.1|14091.9|14089.9|6
1644837090000|2022-02-14 11:11:30|14092.6|14090.6|14088.1|14086.1|14093|14091|14086.6|14084.6|45
1644837100000|2022-02-14 11:11:40|14088.2|14086.2|14086.7|14084.7|14088.5|14086.5|14086.2|14084.2|26
1644837110000|2022-02-14 11:11:50|14086.6|14084.6|14087|14085|14088.6|14086.6|14086.1|14084.1|19
1644837120000|2022-02-14 11:12:00|14087.2|14085.2|14089.5|14087.5|14090.7|14088.7|14087.2|14085.2|27
1644837130000|2022-02-14 11:12:10|14089.6|14087.6|14088.6|14086.6|14090|14088|14087.7|14085.7|11
1644837140000|2022-02-14 11:12:20|14088.7|14086.7|14088.7|14086.7|14089.5|14087.5|14087.5|14085.5|5
1644837150000|2022-02-14 11:12:30|14088.9|14086.9|14091.1|14089.1|14091.6|14089.6|14088.9|14086.9|22
1644837160000|2022-02-14 11:12:40|14091.5|14089.5|14094.5|14092.5|14095.9|14093.9|14091.5|14089.5|20
1644837170000|2022-02-14 11:12:50|14094.6|14092.6|14083.5|14081.5|14094.6|14092.6|14083.1|14081.1|49
1644837180000|2022-02-14 11:13:00|14083.6|14081.6|14075.4|14073.4|14084.2|14082.2|14073.9|14071.9|156
1644837190000|2022-02-14 11:13:10|14075.5|14073.5|14078.9|14076.9|14080.5|14078.5|14075.1|14073.1|53
1644837200000|2022-02-14 11:13:20|14078.7|14076.7|14081.4|14079.4|14082.6|14080.6|14077.6|14075.6|39
1644837210000|2022-02-14 11:13:30|14081.2|14079.2|14085.6|14083.6|14085.6|14083.6|14081.2|14079.2|49
1644837220000|2022-02-14 11:13:40|14086.6|14084.6|14087.6|14085.6|14089.6|14087.6|14086.6|14084.6|39
1644837230000|2022-02-14 11:13:50|14087.7|14085.7|14093|14091|14094.1|14092.1|14087.7|14085.7|52
1644837240000|2022-02-14 11:14:00|14093.1|14091.1|14094.9|14092.9|14096.4|14094.4|14093|14091|67
1644837250000|2022-02-14 11:14:10|14094.7|14092.7|14096.4|14094.4|14098.7|14096.7|14094.2|14092.2|62
1644837260000|2022-02-14 11:14:20|14096.2|14094.2|14092.9|14090.9|14096.2|14094.2|14092.4|14090.4|14
1644837270000|2022-02-14 11:14:30|14092.1|14090.1|14088.7|14086.7|14092.2|14090.2|14087.5|14085.5|34
1644837280000|2022-02-14 11:14:40|14089|14087|14088.1|14086.1|14089.4|14087.4|14085.5|14083.5|31
1644837290000|2022-02-14 11:14:50|14088|14086|14087|14085|14088.7|14086.7|14086.6|14084.6|43
1644837300000|2022-02-14 11:15:00|14087.6|14085.6|14090.7|14088.7|14091|14089|14085.6|14083.6|51
1644837310000|2022-02-14 11:15:10|14090.9|14088.9|14093.5|14091.5|14094.1|14092.1|14090.6|14088.6|27
1644837320000|2022-02-14 11:15:20|14093.6|14091.6|14094.6|14092.6|14095.2|14093.2|14093.2|14091.2|25
1644837330000|2022-02-14 11:15:30|14094.7|14092.7|14097.1|14095.1|14098|14096|14094|14092|45
1644837340000|2022-02-14 11:15:40|14097.2|14095.2|14099.9|14097.9|14100.9|14098.9|14096.9|14094.9|46
1644837350000|2022-02-14 11:15:50|14100.2|14098.2|14096.7|14094.7|14100.4|14098.4|14095.4|14093.4|16
1644837360000|2022-02-14 11:16:00|14096.6|14094.6|14093.5|14091.5|14097|14095|14093|14091|11
1644837370000|2022-02-14 11:16:10|14093.6|14091.6|14088.6|14086.6|14093.6|14091.6|14088.6|14086.6|35
1644837380000|2022-02-14 11:16:20|14088.5|14086.5|14087.5|14085.5|14089.9|14087.9|14086|14084|43
1644837390000|2022-02-14 11:16:30|14087.9|14085.9|14087.2|14085.2|14088.1|14086.1|14085.6|14083.6|21
1644837400000|2022-02-14 11:16:40|14087.1|14085.1|14087.7|14085.7|14089.4|14087.4|14086.9|14084.9|38
1644837410000|2022-02-14 11:16:50|14087.6|14085.6|14089.1|14087.1|14089.6|14087.6|14087.5|14085.5|9
1644837420000|2022-02-14 11:17:00|14089|14087|14093.2|14091.2|14093.9|14091.9|14088.2|14086.2|17
1644837430000|2022-02-14 11:17:10|14093.1|14091.1|14091.5|14089.5|14093.4|14091.4|14091.4|14089.4|11
1644837440000|2022-02-14 11:17:20|14091.4|14089.4|14091.6|14089.6|14093.6|14091.6|14090.2|14088.2|33
1644837450000|2022-02-14 11:17:30|14091.5|14089.5|14090.2|14088.2|14091.6|14089.6|14090.1|14088.1|2
1644837460000|2022-02-14 11:17:40|14089.1|14087.1|14090.1|14088.1|14092.2|14090.2|14086.4|14084.4|20
1644837470000|2022-02-14 11:17:50|14090.2|14088.2|14092.2|14090.2|14094.1|14092.1|14090.2|14088.2|9
1644837480000|2022-02-14 11:18:00|14092.9|14090.9|14093.1|14091.1|14095|14093|14091.2|14089.2|34
1644837490000|2022-02-14 11:18:10|14093.2|14091.2|14095|14093|14096.2|14094.2|14092|14090|11
1644837500000|2022-02-14 11:18:20|14094.7|14092.7|14094.2|14092.2|14095.9|14093.9|14093.1|14091.1|23
1644837510000|2022-02-14 11:18:30|14094|14092|14094|14092|14094.1|14092.1|14092.6|14090.6|5
1644837520000|2022-02-14 11:18:40|14093.9|14091.9|14091|14089|14097.6|14095.6|14091|14089|56
1644837530000|2022-02-14 11:18:50|14090.9|14088.9|14092.4|14090.4|14092.7|14090.7|14089.4|14087.4|29
1644837540000|2022-02-14 11:19:00|14092.2|14090.2|14093.1|14091.1|14096.4|14094.4|14091.4|14089.4|23
1644837550000|2022-02-14 11:19:10|14092.9|14090.9|14089.9|14087.9|14092.9|14090.9|14089.9|14087.9|14
1644837560000|2022-02-14 11:19:20|14090.1|14088.1|14092|14090|14092.6|14090.6|14089.4|14087.4|13
1644837570000|2022-02-14 11:19:30|14091.9|14089.9|14092.9|14090.9|14093.6|14091.6|14090.9|14088.9|20
1644837580000|2022-02-14 11:19:40|14092.7|14090.7|14092.1|14090.1|14094.9|14092.9|14092.1|14090.1|11
1644837590000|2022-02-14 11:19:50|14092|14090|14094.2|14092.2|14095.4|14093.4|14091|14089|15
1644837600000|2022-02-14 11:20:00|14094.6|14092.6|14093.7|14091.7|14097.2|14095.2|14091.5|14089.5|39
1644837610000|2022-02-14 11:20:10|14094|14092|14092.9|14090.9|14094.2|14092.2|14092.7|14090.7|4
1644837620000|2022-02-14 11:20:20|14092.1|14090.1|14093.5|14091.5|14094.4|14092.4|14092.1|14090.1|11
1644837630000|2022-02-14 11:20:30|14093.4|14091.4|14091.4|14089.4|14093.9|14091.9|14089|14087|21
1644837640000|2022-02-14 11:20:40|14091.1|14089.1|14087.5|14085.5|14091.1|14089.1|14087.5|14085.5|12
1644837650000|2022-02-14 11:20:50|14087.2|14085.2|14088.1|14086.1|14089.7|14087.7|14086.9|14084.9|27
1644837660000|2022-02-14 11:21:00|14088.7|14086.7|14089.9|14087.9|14092.5|14090.5|14088.4|14086.4|36
1644837670000|2022-02-14 11:21:10|14088.9|14086.9|14088.2|14086.2|14090|14088|14087.4|14085.4|10
1644837680000|2022-02-14 11:21:20|14088.1|14086.1|14086.2|14084.2|14089.2|14087.2|14086.1|14084.1|23
1644837690000|2022-02-14 11:21:30|14086.1|14084.1|14086.4|14084.4|14088.1|14086.1|14086|14084|21
1644837700000|2022-02-14 11:21:40|14086.2|14084.2|14086.7|14084.7|14088|14086|14085.4|14083.4|22
1644837710000|2022-02-14 11:21:50|14086.6|14084.6|14092.4|14090.4|14092.4|14090.4|14086.4|14084.4|31
1644837720000|2022-02-14 11:22:00|14092.2|14090.2|14098.6|14096.6|14099|14097|14092.2|14090.2|64
1644837730000|2022-02-14 11:22:10|14098.7|14096.7|14096|14094|14101.6|14099.6|14096|14094|56
1644837740000|2022-02-14 11:22:20|14096.2|14094.2|14100|14098|14100.2|14098.2|14095.1|14093.1|18
1644837750000|2022-02-14 11:22:30|14099.5|14097.5|14101.1|14099.1|14101.1|14099.1|14097.6|14095.6|31
1644837760000|2022-02-14 11:22:40|14101.6|14099.6|14103.7|14101.7|14105.1|14103.1|14100.1|14098.1|50
1644837770000|2022-02-14 11:22:50|14103.9|14101.9|14096.7|14094.7|14104|14102|14096.4|14094.4|49
1644837780000|2022-02-14 11:23:00|14096.9|14094.9|14099.1|14097.1|14100.2|14098.2|14096.6|14094.6|20
1644837790000|2022-02-14 11:23:10|14099|14097|14092.9|14090.9|14099|14097|14091.7|14089.7|28
1644837800000|2022-02-14 11:23:20|14093.5|14091.5|14097.4|14095.4|14098.1|14096.1|14092.9|14090.9|18
1644837810000|2022-02-14 11:23:30|14098|14096|14100.1|14098.1|14103|14101|14098|14096|30
1644837820000|2022-02-14 11:23:40|14100.5|14098.5|14100.9|14098.9|14102.6|14100.6|14099.2|14097.2|19
1644837830000|2022-02-14 11:23:50|14101|14099|14098.9|14096.9|14101.9|14099.9|14098.9|14096.9|5
1644837840000|2022-02-14 11:24:00|14099|14097|14100.4|14098.4|14101|14099|14099|14097|9
1644837850000|2022-02-14 11:24:10|14100.5|14098.5|14101.7|14099.7|14102.2|14100.2|14098.6|14096.6|4
1644837860000|2022-02-14 11:24:20|14101.9|14099.9|14104.5|14102.5|14104.5|14102.5|14100.2|14098.2|26
1644837870000|2022-02-14 11:24:30|14104.6|14102.6|14100.6|14098.6|14104.6|14102.6|14099.5|14097.5|23
1644837880000|2022-02-14 11:24:40|14100.7|14098.7|14098.7|14096.7|14100.9|14098.9|14098.2|14096.2|11
1644837890000|2022-02-14 11:24:50|14096.9|14094.9|14098|14096|14098.5|14096.5|14096|14094|14
1644837900000|2022-02-14 11:25:00|14098.5|14096.5|14094.9|14092.9|14099.1|14097.1|14093.1|14091.1|40
1644837910000|2022-02-14 11:25:10|14095|14093|14094|14092|14096.2|14094.2|14093.1|14091.1|57
1644837920000|2022-02-14 11:25:20|14093.9|14091.9|14092.7|14090.7|14095|14093|14092.7|14090.7|16
1644837930000|2022-02-14 11:25:30|14092.5|14090.5|14092.5|14090.5|14093.6|14091.6|14087.5|14085.5|106
1644837940000|2022-02-14 11:25:40|14092.4|14090.4|14095.4|14093.4|14100.7|14098.7|14092.4|14090.4|62
1644837950000|2022-02-14 11:25:50|14095.2|14093.2|14096|14094|14097.5|14095.5|14095.1|14093.1|13
1644837960000|2022-02-14 11:26:00|14096.5|14094.5|14100.4|14098.4|14101.4|14099.4|14094.1|14092.1|19
1644837970000|2022-02-14 11:26:10|14100.5|14098.5|14103.1|14101.1|14103.6|14101.6|14098.7|14096.7|37
1644837980000|2022-02-14 11:26:20|14103|14101|14104.5|14102.5|14106.6|14104.6|14102.9|14100.9|38
1644837990000|2022-02-14 11:26:30|14104.9|14102.9|14103.7|14101.7|14106.7|14104.7|14103.4|14101.4|15
1644838000000|2022-02-14 11:26:40|14103.9|14101.9|14107|14105|14107|14105|14103.4|14101.4|21
1644838010000|2022-02-14 11:26:50|14107.1|14105.1|14106.2|14104.2|14107.2|14105.2|14104.6|14102.6|53
1644838020000|2022-02-14 11:27:00|14106.1|14104.1|14106.2|14104.2|14107.4|14105.4|14103.7|14101.7|25
1644838030000|2022-02-14 11:27:10|14106.4|14104.4|14103.1|14101.1|14107.6|14105.6|14103|14101|27
1644838040000|2022-02-14 11:27:20|14103|14101|14102.5|14100.5|14104.6|14102.6|14101.9|14099.9|30
1644838050000|2022-02-14 11:27:30|14103.1|14101.1|14103.7|14101.7|14104.4|14102.4|14102.4|14100.4|12
1644838060000|2022-02-14 11:27:40|14103.6|14101.6|14103.6|14101.6|14104.5|14102.5|14102.1|14100.1|7
1644838070000|2022-02-14 11:27:50|14103.5|14101.5|14105.2|14103.2|14105.2|14103.2|14101.9|14099.9|16
1644838080000|2022-02-14 11:28:00|14105.1|14103.1|14106.1|14104.1|14106.6|14104.6|14103.6|14101.6|15
1644838090000|2022-02-14 11:28:10|14106.2|14104.2|14111.5|14109.5|14112|14110|14104.6|14102.6|78
1644838100000|2022-02-14 11:28:20|14111.2|14109.2|14113.5|14111.5|14115.6|14113.6|14110.7|14108.7|80
1644838110000|2022-02-14 11:28:30|14113.6|14111.6|14114.7|14112.7|14116.7|14114.7|14112.9|14110.9|45
1644838120000|2022-02-14 11:28:40|14114.9|14112.9|14115.5|14113.5|14116.1|14114.1|14114.5|14112.5|20
1644838130000|2022-02-14 11:28:50|14115.4|14113.4|14111.1|14109.1|14116.7|14114.7|14110.7|14108.7|53
1644838140000|2022-02-14 11:29:00|14111|14109|14107.7|14105.7|14111.2|14109.2|14106.6|14104.6|50
1644838150000|2022-02-14 11:29:10|14107.6|14105.6|14108|14106|14108.5|14106.5|14106.4|14104.4|32
1644838160000|2022-02-14 11:29:20|14108.1|14106.1|14108|14106|14111.1|14109.1|14107.4|14105.4|73
1644838170000|2022-02-14 11:29:30|14107.9|14105.9|14109.9|14107.9|14110|14108|14107.6|14105.6|14
1644838180000|2022-02-14 11:29:40|14109.7|14107.7|14106.4|14104.4|14110|14108|14105.5|14103.5|23
1644838190000|2022-02-14 11:29:50|14106.7|14104.7|14105.6|14103.6|14106.9|14104.9|14105.2|14103.2|21
1644838200000|2022-02-14 11:30:00|14105.5|14103.5|14108.2|14106.2|14108.2|14106.2|14103.4|14101.4|23
1644838210000|2022-02-14 11:30:10|14107.9|14105.9|14105.2|14103.2|14107.9|14105.9|14104.2|14102.2|11
1644838220000|2022-02-14 11:30:20|14105.1|14103.1|14103.4|14101.4|14106.9|14104.9|14103.2|14101.2|44
1644838230000|2022-02-14 11:30:30|14103.6|14101.6|14099.7|14097.7|14103.9|14101.9|14099.6|14097.6|16
1644838240000|2022-02-14 11:30:40|14099.1|14097.1|14098.9|14096.9|14101.5|14099.5|14097.9|14095.9|22
1644838250000|2022-02-14 11:30:50|14099|14097|14098.5|14096.5|14099.5|14097.5|14097|14095|20
1644838260000|2022-02-14 11:31:00|14098.6|14096.6|14100|14098|14100.7|14098.7|14098.4|14096.4|22
1644838270000|2022-02-14 11:31:10|14099.9|14097.9|14098|14096|14100.5|14098.5|14097|14095|38
1644838280000|2022-02-14 11:31:20|14098.1|14096.1|14096.6|14094.6|14098.6|14096.6|14096.6|14094.6|14
1644838290000|2022-02-14 11:31:30|14096.5|14094.5|14099.1|14097.1|14099.9|14097.9|14095.9|14093.9|24
1644838300000|2022-02-14 11:31:40|14099.4|14097.4|14100.9|14098.9|14103.7|14101.7|14099.1|14097.1|17
1644838310000|2022-02-14 11:31:50|14101|14099|14101|14099|14101.7|14099.7|14100.4|14098.4|6
1644838320000|2022-02-14 11:32:00|14101.1|14099.1|14101.2|14099.2|14101.4|14099.4|14098|14096|28
1644838330000|2022-02-14 11:32:10|14101.4|14099.4|14102.4|14100.4|14102.4|14100.4|14100.9|14098.9|10
1644838340000|2022-02-14 11:32:20|14102.5|14100.5|14100.7|14098.7|14104|14102|14100.7|14098.7|21
1644838350000|2022-02-14 11:32:30|14100.6|14098.6|14105.4|14103.4|14106.5|14104.5|14100.6|14098.6|23
1644838360000|2022-02-14 11:32:40|14105.2|14103.2|14106|14104|14109.4|14107.4|14104.9|14102.9|33
1644838370000|2022-02-14 11:32:50|14105.9|14103.9|14106.9|14104.9|14107.6|14105.6|14105.1|14103.1|9
1644838380000|2022-02-14 11:33:00|14106.5|14104.5|14108.4|14106.4|14109.4|14107.4|14105.9|14103.9|23
1644838390000|2022-02-14 11:33:10|14108.6|14106.6|14110.4|14108.4|14110.6|14108.6|14108.5|14106.5|32
1644838400000|2022-02-14 11:33:20|14110.2|14108.2|14110.9|14108.9|14111|14109|14109.7|14107.7|19
1644838410000|2022-02-14 11:33:30|14111.1|14109.1|14112.7|14110.7|14115.1|14113.1|14111.1|14109.1|45
1644838420000|2022-02-14 11:33:40|14112.6|14110.6|14111.2|14109.2|14113|14111|14109.9|14107.9|27
1644838430000|2022-02-14 11:33:50|14111.1|14109.1|14112.1|14110.1|14119.1|14117.1|14111.1|14109.1|114
1644838440000|2022-02-14 11:34:00|14112|14110|14107.4|14105.4|14112.4|14110.4|14105.5|14103.5|85
1644838450000|2022-02-14 11:34:10|14107.7|14105.7|14104.5|14102.5|14108|14106|14102.9|14100.9|37
1644838460000|2022-02-14 11:34:20|14104.1|14102.1|14103.9|14101.9|14107.7|14105.7|14103.6|14101.6|52
1644838470000|2022-02-14 11:34:30|14103.4|14101.4|14100.5|14098.5|14104.7|14102.7|14099.4|14097.4|84
1644838480000|2022-02-14 11:34:40|14100.4|14098.4|14100.9|14098.9|14104.7|14102.7|14100.4|14098.4|80
1644838490000|2022-02-14 11:34:50|14101|14099|14105.4|14103.4|14107.2|14105.2|14101|14099|101
1644838500000|2022-02-14 11:35:00|14105.5|14103.5|14103.6|14101.6|14108.4|14106.4|14103.6|14101.6|28
1644838510000|2022-02-14 11:35:10|14103.9|14101.9|14102.4|14100.4|14105.6|14103.6|14101.9|14099.9|32
1644838520000|2022-02-14 11:35:20|14102.7|14100.7|14098|14096|14103.7|14101.7|14097.6|14095.6|50
1644838530000|2022-02-14 11:35:30|14098.6|14096.6|14102.9|14100.9|14103.2|14101.2|14097.6|14095.6|34
1644838540000|2022-02-14 11:35:40|14102.7|14100.7|14104.2|14102.2|14104.7|14102.7|14102.7|14100.7|14
1644838550000|2022-02-14 11:35:50|14104.5|14102.5|14102.5|14100.5|14105.4|14103.4|14101.6|14099.6|34
1644838560000|2022-02-14 11:36:00|14102.6|14100.6|14102.4|14100.4|14103.4|14101.4|14101.5|14099.5|13
1644838570000|2022-02-14 11:36:10|14102.2|14100.2|14105.9|14103.9|14106.7|14104.7|14101|14099|33
1644838580000|2022-02-14 11:36:20|14107|14105|14110.6|14108.6|14111.2|14109.2|14107|14105|38
1644838590000|2022-02-14 11:36:30|14110.5|14108.5|14107.6|14105.6|14111.2|14109.2|14107.6|14105.6|23
1644838600000|2022-02-14 11:36:40|14107|14105|14106.2|14104.2|14108.2|14106.2|14105.2|14103.2|11
1644838610000|2022-02-14 11:36:50|14105.7|14103.7|14104.7|14102.7|14106.5|14104.5|14103.5|14101.5|22
1644838620000|2022-02-14 11:37:00|14104.9|14102.9|14108|14106|14109.1|14107.1|14103.5|14101.5|35
1644838630000|2022-02-14 11:37:10|14108.1|14106.1|14110.2|14108.2|14111.4|14109.4|14107.4|14105.4|15
1644838640000|2022-02-14 11:37:20|14110.4|14108.4|14111|14109|14111.2|14109.2|14109.7|14107.7|10
1644838650000|2022-02-14 11:37:30|14110.9|14108.9|14116|14114|14116.2|14114.2|14110.1|14108.1|30
1644838660000|2022-02-14 11:37:40|14116.7|14114.7|14112.9|14110.9|14117.1|14115.1|14112.9|14110.9|18
1644838670000|2022-02-14 11:37:50|14112.5|14110.5|14112.9|14110.9|14114.7|14112.7|14111.2|14109.2|31
1644838680000|2022-02-14 11:38:00|14113|14111|14115.5|14113.5|14116.7|14114.7|14111.1|14109.1|27
1644838690000|2022-02-14 11:38:10|14115.6|14113.6|14116.5|14114.5|14119.2|14117.2|14115.4|14113.4|72
1644838700000|2022-02-14 11:38:20|14116.4|14114.4|14115|14113|14116.4|14114.4|14112.4|14110.4|34
1644838710000|2022-02-14 11:38:30|14114.7|14112.7|14115.5|14113.5|14116|14114|14112.1|14110.1|25
1644838720000|2022-02-14 11:38:40|14115.6|14113.6|14114|14112|14115.6|14113.6|14113|14111|15
1644838730000|2022-02-14 11:38:50|14114.6|14112.6|14116|14114|14116.9|14114.9|14114.4|14112.4|27
1644838740000|2022-02-14 11:39:00|14115.9|14113.9|14123.2|14121.2|14123.2|14121.2|14115.7|14113.7|57
1644838750000|2022-02-14 11:39:10|14123.1|14121.1|14122.5|14120.5|14123.2|14121.2|14120.5|14118.5|45
1644838760000|2022-02-14 11:39:20|14122.6|14120.6|14123.4|14121.4|14123.9|14121.9|14122.2|14120.2|65
1644838770000|2022-02-14 11:39:30|14123.2|14121.2|14121.2|14119.2|14123.9|14121.9|14120.1|14118.1|38
1644838780000|2022-02-14 11:39:40|14121.4|14119.4|14118.7|14116.7|14122.1|14120.1|14118.1|14116.1|39
1644838790000|2022-02-14 11:39:50|14118.9|14116.9|14119|14117|14121.5|14119.5|14118.9|14116.9|28
1644838800000|2022-02-14 11:40:00|14119.1|14117.1|14119.6|14117.6|14120.9|14118.9|14119.1|14117.1|19
1644838810000|2022-02-14 11:40:10|14119.1|14117.1|14118.1|14116.1|14119.9|14117.9|14117.7|14115.7|21
1644838820000|2022-02-14 11:40:20|14118|14116|14115.5|14113.5|14118.9|14116.9|14115.5|14113.5|3
1644838830000|2022-02-14 11:40:30|14115.6|14113.6|14116.9|14114.9|14117.5|14115.5|14115|14113|9
1644838840000|2022-02-14 11:40:40|14116.7|14114.7|14117.4|14115.4|14117.7|14115.7|14115|14113|4
1644838850000|2022-02-14 11:40:50|14117.5|14115.5|14117.2|14115.2|14118.6|14116.6|14117|14115|6
1644838860000|2022-02-14 11:41:00|14117|14115|14117.7|14115.7|14118.5|14116.5|14117|14115|6
1644838870000|2022-02-14 11:41:10|14117.4|14115.4|14116.1|14114.1|14117.6|14115.6|14115.1|14113.1|17
1644838880000|2022-02-14 11:41:20|14116|14114|14116.2|14114.2|14116.5|14114.5|14115.5|14113.5|3
1644838890000|2022-02-14 11:41:30|14116.7|14114.7|14115.7|14113.7|14116.9|14114.9|14115.2|14113.2|7
1644838900000|2022-02-14 11:41:40|14116|14114|14120|14118|14120.4|14118.4|14116|14114|25
1644838910000|2022-02-14 11:41:50|14119.9|14117.9|14118.9|14116.9|14120.1|14118.1|14118.5|14116.5|9
1644838920000|2022-02-14 11:42:00|14118.5|14116.5|14120.1|14118.1|14120.1|14118.1|14117.2|14115.2|26
1644838930000|2022-02-14 11:42:10|14120.5|14118.5|14118.1|14116.1|14120.6|14118.6|14117.9|14115.9|29
1644838940000|2022-02-14 11:42:20|14118|14116|14118.5|14116.5|14119|14117|14116.9|14114.9|13
1644838950000|2022-02-14 11:42:30|14118.6|14116.6|14120.2|14118.2|14120.5|14118.5|14118.1|14116.1|7
1644838960000|2022-02-14 11:42:40|14120.4|14118.4|14118.5|14116.5|14120.9|14118.9|14118.2|14116.2|9
1644838970000|2022-02-14 11:42:50|14118.2|14116.2|14118.4|14116.4|14119.7|14117.7|14118.1|14116.1|14
1644838980000|2022-02-14 11:43:00|14118.6|14116.6|14121.2|14119.2|14121.7|14119.7|14118.2|14116.2|21
1644838990000|2022-02-14 11:43:10|14121.4|14119.4|14121.9|14119.9|14122|14120|14120.4|14118.4|8
1644839000000|2022-02-14 11:43:20|14122|14120|14122.2|14120.2|14122.5|14120.5|14121.5|14119.5|6
1644839010000|2022-02-14 11:43:30|14122.4|14120.4|14122.5|14120.5|14122.9|14120.9|14120.4|14118.4|27
1644839020000|2022-02-14 11:43:40|14122.7|14120.7|14123.7|14121.7|14123.9|14121.9|14122.6|14120.6|6
1644839030000|2022-02-14 11:43:50|14123.6|14121.6|14121.6|14119.6|14123.9|14121.9|14121.5|14119.5|13
1644839040000|2022-02-14 11:44:00|14121.1|14119.1|14120.5|14118.5|14122.4|14120.4|14120.1|14118.1|26
1644839050000|2022-02-14 11:44:10|14120.2|14118.2|14121|14119|14121.4|14119.4|14120.2|14118.2|7
1644839060000|2022-02-14 11:44:20|14120.9|14118.9|14119.7|14117.7|14120.9|14118.9|14117.1|14115.1|39
1644839070000|2022-02-14 11:44:30|14119.9|14117.9|14118.4|14116.4|14121.4|14119.4|14117.4|14115.4|18
1644839080000|2022-02-14 11:44:40|14118.5|14116.5|14118.1|14116.1|14119.2|14117.2|14118|14116|15
1644839090000|2022-02-14 11:44:50|14118|14116|14120.7|14118.7|14121.5|14119.5|14117.9|14115.9|13
1644839100000|2022-02-14 11:45:00|14120.9|14118.9|14118.5|14116.5|14121.6|14119.6|14118.5|14116.5|16
1644839110000|2022-02-14 11:45:10|14118|14116|14116.6|14114.6|14118|14116|14115.7|14113.7|33
1644839120000|2022-02-14 11:45:20|14116.5|14114.5|14105.4|14103.4|14116.5|14114.5|14105.4|14103.4|90
1644839130000|2022-02-14 11:45:30|14105.5|14103.5|14105.2|14103.2|14107.2|14105.2|14103.2|14101.2|63
1644839140000|2022-02-14 11:45:40|14105.4|14103.4|14105.7|14103.7|14109|14107|14103.2|14101.2|43
1644839150000|2022-02-14 11:45:50|14105.6|14103.6|14109.5|14107.5|14109.7|14107.7|14105.1|14103.1|19
1644839160000|2022-02-14 11:46:00|14109.6|14107.6|14110.6|14108.6|14111.1|14109.1|14108.6|14106.6|8
1644839170000|2022-02-14 11:46:10|14110.7|14108.7|14113.9|14111.9|14114.9|14112.9|14110.2|14108.2|22
1644839180000|2022-02-14 11:46:20|14113.7|14111.7|14111|14109|14114.2|14112.2|14110.9|14108.9|5
1644839190000|2022-02-14 11:46:30|14111.4|14109.4|14111.4|14109.4|14111.5|14109.5|14110|14108|13
1644839200000|2022-02-14 11:46:40|14111.5|14109.5|14109.1|14107.1|14112.7|14110.7|14107.9|14105.9|21
1644839210000|2022-02-14 11:46:50|14109|14107|14109|14107|14109.6|14107.6|14107.4|14105.4|22
1644839220000|2022-02-14 11:47:00|14108.9|14106.9|14107.6|14105.6|14110.6|14108.6|14107|14105|29
1644839230000|2022-02-14 11:47:10|14107.7|14105.7|14108.9|14106.9|14109.1|14107.1|14107.1|14105.1|11
1644839240000|2022-02-14 11:47:20|14108.7|14106.7|14109.2|14107.2|14109.9|14107.9|14107.4|14105.4|11
1644839250000|2022-02-14 11:47:30|14109.5|14107.5|14111.7|14109.7|14112.6|14110.6|14109.1|14107.1|17
1644839260000|2022-02-14 11:47:40|14111.1|14109.1|14111.6|14109.6|14111.9|14109.9|14110.4|14108.4|7
1644839270000|2022-02-14 11:47:50|14111.5|14109.5|14109.2|14107.2|14112.9|14110.9|14109|14107|8
1644839280000|2022-02-14 11:48:00|14109.9|14107.9|14109.6|14107.6|14111.1|14109.1|14109.2|14107.2|7
1644839290000|2022-02-14 11:48:10|14109.5|14107.5|14115.1|14113.1|14116.1|14114.1|14108.1|14106.1|28
1644839300000|2022-02-14 11:48:20|14115|14113|14112.9|14110.9|14115.6|14113.6|14112.4|14110.4|17
1644839310000|2022-02-14 11:48:30|14112.7|14110.7|14111.6|14109.6|14113.1|14111.1|14110.9|14108.9|5
1644839320000|2022-02-14 11:48:40|14112.4|14110.4|14109.1|14107.1|14112.4|14110.4|14109|14107|4
1644839330000|2022-02-14 11:48:50|14109.4|14107.4|14108.7|14106.7|14110.1|14108.1|14108.2|14106.2|5
1644839340000|2022-02-14 11:49:00|14108.9|14106.9|14109.1|14107.1|14110|14108|14107.9|14105.9|13
1644839350000|2022-02-14 11:49:10|14109|14107|14110.5|14108.5|14111|14109|14108.4|14106.4|12
1644839360000|2022-02-14 11:49:20|14110.6|14108.6|14112.1|14110.1|14112.7|14110.7|14109.6|14107.6|10
1644839370000|2022-02-14 11:49:30|14112.5|14110.5|14118.2|14116.2|14119.1|14117.1|14112.1|14110.1|29
1644839380000|2022-02-14 11:49:40|14118.1|14116.1|14118.6|14116.6|14119|14117|14117.2|14115.2|9
1644839390000|2022-02-14 11:49:50|14117.5|14115.5|14116|14114|14118.5|14116.5|14116|14114|15
1644839400000|2022-02-14 11:50:00|14116.1|14114.1|14115.6|14113.6|14117.4|14115.4|14112.9|14110.9|20
1644839410000|2022-02-14 11:50:10|14115.5|14113.5|14118.1|14116.1|14118.7|14116.7|14115|14113|14
1644839420000|2022-02-14 11:50:20|14118.2|14116.2|14118.1|14116.1|14119|14117|14117.9|14115.9|7
1644839430000|2022-02-14 11:50:30|14118|14116|14116.9|14114.9|14118.1|14116.1|14116.2|14114.2|10
1644839440000|2022-02-14 11:50:40|14116.7|14114.7|14118.2|14116.2|14118.9|14116.9|14116.1|14114.1|15
1644839450000|2022-02-14 11:50:50|14118.1|14116.1|14122.2|14120.2|14122.9|14120.9|14117.9|14115.9|40
1644839460000|2022-02-14 11:51:00|14122.4|14120.4|14123.9|14121.9|14124.1|14122.1|14121.7|14119.7|41
1644839470000|2022-02-14 11:51:10|14124|14122|14122.1|14120.1|14124.4|14122.4|14122.1|14120.1|23
1644839480000|2022-02-14 11:51:20|14122.2|14120.2|14120.6|14118.6|14124.1|14122.1|14120.6|14118.6|18
1644839490000|2022-02-14 11:51:30|14120.5|14118.5|14121.4|14119.4|14122.4|14120.4|14119.7|14117.7|5
1644839500000|2022-02-14 11:51:40|14121.5|14119.5|14120.4|14118.4|14121.9|14119.9|14119.6|14117.6|8
1644839510000|2022-02-14 11:51:50|14120.5|14118.5|14120.4|14118.4|14122|14120|14119.9|14117.9|30
1644839520000|2022-02-14 11:52:00|14120.2|14118.2|14123.1|14121.1|14124|14122|14120|14118|9
1644839530000|2022-02-14 11:52:10|14123|14121|14121.2|14119.2|14123|14121|14119.1|14117.1|13
1644839540000|2022-02-14 11:52:20|14121.4|14119.4|14124|14122|14124|14122|14121.1|14119.1|5
1644839550000|2022-02-14 11:52:30|14124.1|14122.1|14123.1|14121.1|14124.2|14122.2|14123.1|14121.1|13
1644839560000|2022-02-14 11:52:40|14122.4|14120.4|14122.9|14120.9|14123.4|14121.4|14122.1|14120.1|6
1644839570000|2022-02-14 11:52:50|14123.1|14121.1|14123.1|14121.1|14123.9|14121.9|14122.9|14120.9|14
1644839580000|2022-02-14 11:53:00|14123|14121|14124.6|14122.6|14125.1|14123.1|14122.6|14120.6|37
1644839590000|2022-02-14 11:53:10|14124.5|14122.5|14125.4|14123.4|14125.6|14123.6|14123.2|14121.2|16
1644839600000|2022-02-14 11:53:20|14125.5|14123.5|14132.7|14130.7|14133|14131|14125.4|14123.4|142
1644839610000|2022-02-14 11:53:30|14132.5|14130.5|14130.5|14128.5|14132.9|14130.9|14130|14128|32
1644839620000|2022-02-14 11:53:40|14130.9|14128.9|14129.6|14127.6|14130.9|14128.9|14129|14127|26
1644839630000|2022-02-14 11:53:50|14130|14128|14129.6|14127.6|14132|14130|14129.5|14127.5|19
1644839640000|2022-02-14 11:54:00|14130.2|14128.2|14132.6|14130.6|14132.6|14130.6|14130.2|14128.2|44
1644839650000|2022-02-14 11:54:10|14132.5|14130.5|14132.7|14130.7|14132.9|14130.9|14131.6|14129.6|16
1644839660000|2022-02-14 11:54:20|14132.9|14130.9|14132.7|14130.7|14133.2|14131.2|14131.9|14129.9|19
1644839670000|2022-02-14 11:54:30|14132.6|14130.6|14132.1|14130.1|14133.2|14131.2|14131.7|14129.7|8
1644839680000|2022-02-14 11:54:40|14132|14130|14131.9|14129.9|14132.4|14130.4|14131.2|14129.2|19
1644839690000|2022-02-14 11:54:50|14132.2|14130.2|14131.6|14129.6|14132.2|14130.2|14131.4|14129.4|12
1644839700000|2022-02-14 11:55:00|14131.7|14129.7|14133.1|14131.1|14133.4|14131.4|14131.5|14129.5|25
1644839710000|2022-02-14 11:55:10|14133|14131|14134.1|14132.1|14135.2|14133.2|14133|14131|60
1644839720000|2022-02-14 11:55:20|14133.9|14131.9|14130.4|14128.4|14134.2|14132.2|14130.2|14128.2|45
1644839730000|2022-02-14 11:55:30|14130.2|14128.2|14130.5|14128.5|14131.1|14129.1|14130.2|14128.2|8
1644839740000|2022-02-14 11:55:40|14130.9|14128.9|14130.4|14128.4|14131|14129|14129.9|14127.9|18
1644839750000|2022-02-14 11:55:50|14130.2|14128.2|14129.4|14127.4|14130.6|14128.6|14129.1|14127.1|32
1644839760000|2022-02-14 11:56:00|14129.5|14127.5|14129.6|14127.6|14130.2|14128.2|14129.1|14127.1|9
1644839770000|2022-02-14 11:56:10|14129|14127|14129|14127|14129.7|14127.7|14128.4|14126.4|12
1644839780000|2022-02-14 11:56:20|14128.9|14126.9|14132|14130|14133.7|14131.7|14128.1|14126.1|31
1644839790000|2022-02-14 11:56:30|14131.9|14129.9|14130.5|14128.5|14131.9|14129.9|14129.5|14127.5|14
1644839800000|2022-02-14 11:56:40|14130|14128|14130.7|14128.7|14130.7|14128.7|14129.7|14127.7|10
1644839810000|2022-02-14 11:56:50|14130.4|14128.4|14130.2|14128.2|14130.9|14128.9|14129.1|14127.1|15
1644839820000|2022-02-14 11:57:00|14130.1|14128.1|14129.5|14127.5|14131.6|14129.6|14129|14127|18
1644839830000|2022-02-14 11:57:10|14129.6|14127.6|14133.2|14131.2|14133.7|14131.7|14129.6|14127.6|36
1644839840000|2022-02-14 11:57:20|14133.1|14131.1|14130.1|14128.1|14133.1|14131.1|14130|14128|28
1644839850000|2022-02-14 11:57:30|14130|14128|14131.5|14129.5|14132.1|14130.1|14130|14128|15
1644839860000|2022-02-14 11:57:40|14131.4|14129.4|14131.9|14129.9|14132.7|14130.7|14130.7|14128.7|2
1644839870000|2022-02-14 11:57:50|14132|14130|14130.4|14128.4|14132.4|14130.4|14130.2|14128.2|3
1644839880000|2022-02-14 11:58:00|14130.2|14128.2|14131.4|14129.4|14132.4|14130.4|14129.4|14127.4|37
1644839890000|2022-02-14 11:58:10|14131.5|14129.5|14128.5|14126.5|14131.5|14129.5|14128.2|14126.2|25
1644839900000|2022-02-14 11:58:20|14129.2|14127.2|14129.4|14127.4|14129.5|14127.5|14128.2|14126.2|17
1644839910000|2022-02-14 11:58:30|14129.1|14127.1|14122.1|14120.1|14129.2|14127.2|14119.5|14117.5|124
1644839920000|2022-02-14 11:58:40|14122.2|14120.2|14119|14117|14122.2|14120.2|14118.4|14116.4|35
1644839930000|2022-02-14 11:58:50|14118.9|14116.9|14116.2|14114.2|14118.9|14116.9|14115.9|14113.9|32
1644839940000|2022-02-14 11:59:00|14116.1|14114.1|14118.9|14116.9|14120.1|14118.1|14115.9|14113.9|45
1644839950000|2022-02-14 11:59:10|14118.7|14116.7|14119.7|14117.7|14120.1|14118.1|14118.4|14116.4|8
1644839960000|2022-02-14 11:59:20|14119.5|14117.5|14118|14116|14121|14119|14117.9|14115.9|6
1644839970000|2022-02-14 11:59:30|14118.1|14116.1|14116.7|14114.7|14118.2|14116.2|14116.1|14114.1|13
1644839980000|2022-02-14 11:59:40|14116.6|14114.6|14115.1|14113.1|14117|14115|14114.5|14112.5|34
1644839990000|2022-02-14 11:59:50|14115|14113|14116.9|14114.9|14118.7|14116.7|14114.4|14112.4|11
1644840000000|2022-02-14 12:00:00|14117|14115|14120.2|14118.2|14124.2|14122.2|14117|14115|47
1644840010000|2022-02-14 12:00:10|14120.1|14118.1|14124|14122|14124.6|14122.6|14120|14118|24
1644840020000|2022-02-14 12:00:20|14123.6|14121.6|14120.7|14118.7|14125|14123|14120.6|14118.6|49
1644840030000|2022-02-14 12:00:30|14120.9|14118.9|14117.5|14115.5|14121.7|14119.7|14117.5|14115.5|34
1644840040000|2022-02-14 12:00:40|14117.9|14115.9|14116|14114|14117.9|14115.9|14115.4|14113.4|39
1644840050000|2022-02-14 12:00:50|14115.9|14113.9|14112.7|14110.7|14115.9|14113.9|14110.1|14108.1|72
1644840060000|2022-02-14 12:01:00|14113.1|14111.1|14112.2|14110.2|14113.2|14111.2|14111.5|14109.5|24
1644840070000|2022-02-14 12:01:10|14112.4|14110.4|14108|14106|14112.9|14110.9|14108|14106|31
1644840080000|2022-02-14 12:01:20|14107.9|14105.9|14107.9|14105.9|14110.2|14108.2|14107.2|14105.2|27
1644840090000|2022-02-14 12:01:30|14107.7|14105.7|14107.6|14105.6|14108.5|14106.5|14106.9|14104.9|24
1644840100000|2022-02-14 12:01:40|14107.5|14105.5|14111|14109|14112.2|14110.2|14107.2|14105.2|54
1644840110000|2022-02-14 12:01:50|14110.9|14108.9|14109.5|14107.5|14111.2|14109.2|14108.6|14106.6|28
1644840120000|2022-02-14 12:02:00|14109.4|14107.4|14108.4|14106.4|14110.2|14108.2|14108.1|14106.1|33
1644840130000|2022-02-14 12:02:10|14108.2|14106.2|14104.6|14102.6|14108.2|14106.2|14103.9|14101.9|58
1644840140000|2022-02-14 12:02:20|14104.5|14102.5|14105.7|14103.7|14105.7|14103.7|14103.1|14101.1|34
1644840150000|2022-02-14 12:02:30|14106|14104|14105.4|14103.4|14106.5|14104.5|14103.9|14101.9|30
1644840160000|2022-02-14 12:02:40|14105.5|14103.5|14101.9|14099.9|14106.2|14104.2|14101.9|14099.9|39
1644840170000|2022-02-14 12:02:50|14101.5|14099.5|14101.9|14099.9|14102.9|14100.9|14098.2|14096.2|99
1644840180000|2022-02-14 12:03:00|14102|14100|14101.2|14099.2|14102.9|14100.9|14100.1|14098.1|30
1644840190000|2022-02-14 12:03:10|14101.1|14099.1|14100.6|14098.6|14104|14102|14100.2|14098.2|23
1644840200000|2022-02-14 12:03:20|14100.5|14098.5|14101|14099|14102.7|14100.7|14100.4|14098.4|43
1644840210000|2022-02-14 12:03:30|14100.9|14098.9|14101.1|14099.1|14102.1|14100.1|14099.9|14097.9|47
1644840220000|2022-02-14 12:03:40|14101.2|14099.2|14101.5|14099.5|14102|14100|14099.2|14097.2|17
1644840230000|2022-02-14 12:03:50|14101.7|14099.7|14103|14101|14103.7|14101.7|14101|14099|85
1644840240000|2022-02-14 12:04:00|14103.1|14101.1|14103.1|14101.1|14106|14104|14102.2|14100.2|31
1644840250000|2022-02-14 12:04:10|14103.2|14101.2|14100.9|14098.9|14103.2|14101.2|14100.6|14098.6|20
1644840260000|2022-02-14 12:04:20|14101|14099|14097.9|14095.9|14101|14099|14095.9|14093.9|83
1644840270000|2022-02-14 12:04:30|14097.7|14095.7|14094.5|14092.5|14098.1|14096.1|14094.4|14092.4|47
1644840280000|2022-02-14 12:04:40|14094.4|14092.4|14094.2|14092.2|14094.4|14092.4|14091.6|14089.6|189
1644840290000|2022-02-14 12:04:50|14094.1|14092.1|14097.7|14095.7|14098.2|14096.2|14093.7|14091.7|43
1644840300000|2022-02-14 12:05:00|14097.6|14095.6|14092.2|14090.2|14098.6|14096.6|14092.2|14090.2|62
1644840310000|2022-02-14 12:05:10|14092.4|14090.4|14088.1|14086.1|14092.6|14090.6|14087.5|14085.5|115
1644840320000|2022-02-14 12:05:20|14088.5|14086.5|14084.1|14082.1|14088.5|14086.5|14084.1|14082.1|87
1644840330000|2022-02-14 12:05:30|14083.9|14081.9|14091.4|14089.4|14092.2|14090.2|14083.9|14081.9|104
1644840340000|2022-02-14 12:05:40|14092.1|14090.1|14091.2|14089.2|14093.6|14091.6|14089.6|14087.6|45
1644840350000|2022-02-14 12:05:50|14091.1|14089.1|14093|14091|14093.6|14091.6|14091|14089|23
1644840360000|2022-02-14 12:06:00|14092.5|14090.5|14093|14091|14093.9|14091.9|14092|14090|13
1644840370000|2022-02-14 12:06:10|14092.9|14090.9|14092.5|14090.5|14093.7|14091.7|14091.9|14089.9|16
1644840380000|2022-02-14 12:06:20|14092.6|14090.6|14092|14090|14092.9|14090.9|14091|14089|15
1644840390000|2022-02-14 12:06:30|14092.1|14090.1|14092.2|14090.2|14094.7|14092.7|14092.1|14090.1|53
1644840400000|2022-02-14 12:06:40|14092|14090|14091.5|14089.5|14092.7|14090.7|14090.5|14088.5|24
1644840410000|2022-02-14 12:06:50|14091.7|14089.7|14098.6|14096.6|14098.6|14096.6|14091.2|14089.2|43
1644840420000|2022-02-14 12:07:00|14098.2|14096.2|14097.5|14095.5|14098.2|14096.2|14095|14093|35
1644840430000|2022-02-14 12:07:10|14098|14096|14102|14100|14102.2|14100.2|14098|14096|47
1644840440000|2022-02-14 12:07:20|14102.1|14100.1|14101.4|14099.4|14102.2|14100.2|14100.4|14098.4|32
1644840450000|2022-02-14 12:07:30|14101.2|14099.2|14101.4|14099.4|14102.9|14100.9|14101.1|14099.1|26
1644840460000|2022-02-14 12:07:40|14101.2|14099.2|14101.9|14099.9|14101.9|14099.9|14100.6|14098.6|9
1644840470000|2022-02-14 12:07:50|14102|14100|14100.9|14098.9|14102.9|14100.9|14100.9|14098.9|26
1644840480000|2022-02-14 12:08:00|14100.5|14098.5|14096.5|14094.5|14100.5|14098.5|14095.7|14093.7|62
1644840490000|2022-02-14 12:08:10|14096.4|14094.4|14099.1|14097.1|14100.6|14098.6|14095.6|14093.6|17
1644840500000|2022-02-14 12:08:20|14099.2|14097.2|14102.4|14100.4|14102.4|14100.4|14099.1|14097.1|11
1644840510000|2022-02-14 12:08:30|14102.5|14100.5|14103.2|14101.2|14103.4|14101.4|14101.5|14099.5|20
1644840520000|2022-02-14 12:08:40|14103.4|14101.4|14103.2|14101.2|14103.7|14101.7|14103|14101|8
1644840530000|2022-02-14 12:08:50|14102.5|14100.5|14099.4|14097.4|14102.5|14100.5|14099.1|14097.1|26
1644840540000|2022-02-14 12:09:00|14098.9|14096.9|14096.9|14094.9|14098.9|14096.9|14096.1|14094.1|32
1644840550000|2022-02-14 12:09:10|14096.6|14094.6|14090|14088|14096.6|14094.6|14090|14088|55
1644840560000|2022-02-14 12:09:20|14089.9|14087.9|14094.4|14092.4|14094.4|14092.4|14088.5|14086.5|55
1644840570000|2022-02-14 12:09:30|14093.7|14091.7|14093.7|14091.7|14094.4|14092.4|14093|14091|14
1644840580000|2022-02-14 12:09:40|14093.6|14091.6|14090.7|14088.7|14095.7|14093.7|14090.7|14088.7|19
1644840590000|2022-02-14 12:09:50|14090.6|14088.6|14091.7|14089.7|14093.1|14091.1|14090.4|14088.4|11
1644840600000|2022-02-14 12:10:00|14091.9|14089.9|14092.4|14090.4|14093.7|14091.7|14090|14088|23
1644840610000|2022-02-14 12:10:10|14092.2|14090.2|14088.9|14086.9|14092.4|14090.4|14088.7|14086.7|63
1644840620000|2022-02-14 12:10:20|14089.1|14087.1|14085.5|14083.5|14089.1|14087.1|14085.4|14083.4|69
1644840630000|2022-02-14 12:10:30|14085.6|14083.6|14081.9|14079.9|14086.5|14084.5|14081.9|14079.9|95
1644840640000|2022-02-14 12:10:40|14081.7|14079.7|14081.4|14079.4|14083|14081|14081|14079|69
1644840650000|2022-02-14 12:10:50|14081.6|14079.6|14085|14083|14085.2|14083.2|14081.5|14079.5|32
1644840660000|2022-02-14 12:11:00|14084.9|14082.9|14086.5|14084.5|14087.9|14085.9|14083.9|14081.9|39
1644840670000|2022-02-14 12:11:10|14086|14084|14093|14091|14093.1|14091.1|14086|14084|41
1644840680000|2022-02-14 12:11:20|14092.7|14090.7|14090.1|14088.1|14093|14091|14089.7|14087.7|28
1644840690000|2022-02-14 12:11:30|14090.2|14088.2|14091.6|14089.6|14092|14090|14089.4|14087.4|19
1644840700000|2022-02-14 12:11:40|14091.7|14089.7|14088.2|14086.2|14091.9|14089.9|14088.2|14086.2|27
1644840710000|2022-02-14 12:11:50|14088.7|14086.7|14091.2|14089.2|14092.2|14090.2|14088.7|14086.7|16
1644840720000|2022-02-14 12:12:00|14091.1|14089.1|14090.2|14088.2|14091.4|14089.4|14087.4|14085.4|15
1644840730000|2022-02-14 12:12:10|14090.4|14088.4|14085.4|14083.4|14091|14089|14085|14083|28
1644840740000|2022-02-14 12:12:20|14085.7|14083.7|14085.5|14083.5|14086.2|14084.2|14083.4|14081.4|30
1644840750000|2022-02-14 12:12:30|14085.4|14083.4|14080.6|14078.6|14085.5|14083.5|14080.6|14078.6|98
1644840760000|2022-02-14 12:12:40|14080.7|14078.7|14080.2|14078.2|14081.6|14079.6|14079.5|14077.5|60
1644840770000|2022-02-14 12:12:50|14080.1|14078.1|14076.5|14074.5|14080.2|14078.2|14072.6|14070.6|180
1644840780000|2022-02-14 12:13:00|14076.7|14074.7|14077.2|14075.2|14078.2|14076.2|14074.2|14072.2|35
1644840790000|2022-02-14 12:13:10|14077.9|14075.9|14077.2|14075.2|14079.2|14077.2|14076.5|14074.5|69
1644840800000|2022-02-14 12:13:20|14077.1|14075.1|14077.2|14075.2|14077.4|14075.4|14076.2|14074.2|36
1644840810000|2022-02-14 12:13:30|14077.1|14075.1|14077.9|14075.9|14079.7|14077.7|14077.1|14075.1|42
1644840820000|2022-02-14 12:13:40|14077.7|14075.7|14080.4|14078.4|14081|14079|14077.7|14075.7|27
1644840830000|2022-02-14 12:13:50|14081|14079|14079.2|14077.2|14081.1|14079.1|14078|14076|40
1644840840000|2022-02-14 12:14:00|14079|14077|14078.2|14076.2|14081.2|14079.2|14078|14076|10
1644840850000|2022-02-14 12:14:10|14078|14076|14082|14080|14083|14081|14078|14076|21
1644840860000|2022-02-14 12:14:20|14081.9|14079.9|14081.2|14079.2|14083.5|14081.5|14080.4|14078.4|17
1644840870000|2022-02-14 12:14:30|14081.4|14079.4|14080.4|14078.4|14082.4|14080.4|14079.1|14077.1|16
1644840880000|2022-02-14 12:14:40|14080.2|14078.2|14081.6|14079.6|14081.6|14079.6|14078.9|14076.9|11
1644840890000|2022-02-14 12:14:50|14082|14080|14080.9|14078.9|14082.9|14080.9|14080.4|14078.4|11
1644840900000|2022-02-14 12:15:00|14081|14079|14080.1|14078.1|14082.2|14080.2|14079.1|14077.1|28
1644840910000|2022-02-14 12:15:10|14080|14078|14081.5|14079.5|14082.5|14080.5|14079.7|14077.7|9
1644840920000|2022-02-14 12:15:20|14081.6|14079.6|14083.1|14081.1|14083.1|14081.1|14080|14078|21
1644840930000|2022-02-14 12:15:30|14083.4|14081.4|14082.7|14080.7|14084.1|14082.1|14081.5|14079.5|32
1644840940000|2022-02-14 12:15:40|14082.9|14080.9|14083|14081|14084.1|14082.1|14082.5|14080.5|15
1644840950000|2022-02-14 12:15:50|14083.1|14081.1|14082.4|14080.4|14083.5|14081.5|14081.1|14079.1|29
1644840960000|2022-02-14 12:16:00|14082.5|14080.5|14084.2|14082.2|14086.4|14084.4|14082.5|14080.5|55
1644840970000|2022-02-14 12:16:10|14084.1|14082.1|14086.5|14084.5|14087.6|14085.6|14083|14081|48
1644840980000|2022-02-14 12:16:20|14086.4|14084.4|14087.7|14085.7|14088.1|14086.1|14086.2|14084.2|38
1644840990000|2022-02-14 12:16:30|14087.9|14085.9|14090|14088|14090|14088|14087.4|14085.4|34
1644841000000|2022-02-14 12:16:40|14089.9|14087.9|14089.7|14087.7|14091.2|14089.2|14089.5|14087.5|36
1644841010000|2022-02-14 12:16:50|14089.9|14087.9|14090.4|14088.4|14090.9|14088.9|14089.7|14087.7|18
1644841020000|2022-02-14 12:17:00|14090.5|14088.5|14087.7|14085.7|14092.2|14090.2|14087.6|14085.6|28
1644841030000|2022-02-14 12:17:10|14087.9|14085.9|14088|14086|14088.7|14086.7|14086.9|14084.9|21
1644841040000|2022-02-14 12:17:20|14088.1|14086.1|14087.7|14085.7|14088.2|14086.2|14087.1|14085.1|6
1644841050000|2022-02-14 12:17:30|14087.5|14085.5|14085.2|14083.2|14087.9|14085.9|14084.4|14082.4|47
1644841060000|2022-02-14 12:17:40|14085.1|14083.1|14086.2|14084.2|14088.2|14086.2|14085|14083|39
1644841070000|2022-02-14 12:17:50|14086.1|14084.1|14083.7|14081.7|14086.2|14084.2|14082.9|14080.9|43
1644841080000|2022-02-14 12:18:00|14083.5|14081.5|14083.5|14081.5|14085.7|14083.7|14083.4|14081.4|21
1644841090000|2022-02-14 12:18:10|14083.4|14081.4|14086.7|14084.7|14087.2|14085.2|14083.4|14081.4|12
1644841100000|2022-02-14 12:18:20|14086.6|14084.6|14087.6|14085.6|14088.2|14086.2|14085.7|14083.7|14
1644841110000|2022-02-14 12:18:30|14087.4|14085.4|14088.2|14086.2|14088.9|14086.9|14087.2|14085.2|16
1644841120000|2022-02-14 12:18:40|14088|14086|14089.9|14087.9|14090|14088|14087.2|14085.2|26
1644841130000|2022-02-14 12:18:50|14090|14088|14087.1|14085.1|14090.4|14088.4|14087.1|14085.1|18
1644841140000|2022-02-14 12:19:00|14087.6|14085.6|14084.7|14082.7|14088.4|14086.4|14084.6|14082.6|24
1644841150000|2022-02-14 12:19:10|14085.5|14083.5|14085.5|14083.5|14087|14085|14084.7|14082.7|20
1644841160000|2022-02-14 12:19:20|14085.1|14083.1|14084.2|14082.2|14085.4|14083.4|14083.2|14081.2|16
1644841170000|2022-02-14 12:19:30|14084.5|14082.5|14083.6|14081.6|14084.6|14082.6|14083.1|14081.1|7
1644841180000|2022-02-14 12:19:40|14083.5|14081.5|14084.1|14082.1|14084.9|14082.9|14083.4|14081.4|11
1644841190000|2022-02-14 12:19:50|14084.2|14082.2|14084.5|14082.5|14085.5|14083.5|14084|14082|10
1644841200000|2022-02-14 12:20:00|14084.4|14082.4|14081.6|14079.6|14084.6|14082.6|14081.5|14079.5|37
1644841210000|2022-02-14 12:20:10|14081.4|14079.4|14079.6|14077.6|14082.4|14080.4|14078.7|14076.7|35
1644841220000|2022-02-14 12:20:20|14079.2|14077.2|14079.1|14077.1|14079.6|14077.6|14076.5|14074.5|61
1644841230000|2022-02-14 12:20:30|14079.5|14077.5|14087.1|14085.1|14087.2|14085.2|14079.5|14077.5|58
1644841240000|2022-02-14 12:20:40|14087|14085|14091.9|14089.9|14093.5|14091.5|14086.5|14084.5|88
1644841250000|2022-02-14 12:20:50|14092.1|14090.1|14092.2|14090.2|14095|14093|14091.9|14089.9|82
1644841260000|2022-02-14 12:21:00|14092.1|14090.1|14091.6|14089.6|14092.9|14090.9|14090.9|14088.9|25
1644841270000|2022-02-14 12:21:10|14091.7|14089.7|14090.7|14088.7|14091.7|14089.7|14088.9|14086.9|29
1644841280000|2022-02-14 12:21:20|14091|14089|14089.4|14087.4|14091|14089|14089|14087|10
1644841290000|2022-02-14 12:21:30|14089.2|14087.2|14093|14091|14094.7|14092.7|14089.1|14087.1|21
1644841300000|2022-02-14 12:21:40|14093.5|14091.5|14090.7|14088.7|14093.5|14091.5|14089.9|14087.9|15
1644841310000|2022-02-14 12:21:50|14090.6|14088.6|14086.5|14084.5|14091.6|14089.6|14085.2|14083.2|41
1644841320000|2022-02-14 12:22:00|14086.4|14084.4|14085.6|14083.6|14087.2|14085.2|14085.4|14083.4|35
1644841330000|2022-02-14 12:22:10|14085.4|14083.4|14088.4|14086.4|14090.1|14088.1|14085.1|14083.1|30
1644841340000|2022-02-14 12:22:20|14088.2|14086.2|14088.7|14086.7|14089|14087|14088|14086|6
1644841350000|2022-02-14 12:22:30|14088.9|14086.9|14087|14085|14089|14087|14085.4|14083.4|14
1644841360000|2022-02-14 12:22:40|14086.9|14084.9|14086.2|14084.2|14087.5|14085.5|14085.7|14083.7|14
1644841370000|2022-02-14 12:22:50|14086.4|14084.4|14086.1|14084.1|14088.1|14086.1|14085.6|14083.6|13
1644841380000|2022-02-14 12:23:00|14086|14084|14086.7|14084.7|14087.1|14085.1|14085.7|14083.7|4
1644841390000|2022-02-14 12:23:10|14085.7|14083.7|14087|14085|14087|14085|14085.5|14083.5|10
1644841400000|2022-02-14 12:23:20|14087.1|14085.1|14092.9|14090.9|14094.4|14092.4|14085|14083|49
1644841410000|2022-02-14 12:23:30|14092.7|14090.7|14092.5|14090.5|14093.6|14091.6|14092.2|14090.2|14
1644841420000|2022-02-14 12:23:40|14092.1|14090.1|14085|14083|14092.1|14090.1|14084.6|14082.6|27
1644841430000|2022-02-14 12:23:50|14085.2|14083.2|14088.6|14086.6|14089.2|14087.2|14084.7|14082.7|22
1644841440000|2022-02-14 12:24:00|14088.9|14086.9|14093.9|14091.9|14095.5|14093.5|14088.7|14086.7|30
1644841450000|2022-02-14 12:24:10|14094.1|14092.1|14093.1|14091.1|14095|14093|14091.9|14089.9|27
1644841460000|2022-02-14 12:24:20|14093.2|14091.2|14094.9|14092.9|14096.4|14094.4|14093.1|14091.1|57
1644841470000|2022-02-14 12:24:30|14094.6|14092.6|14096.2|14094.2|14096.2|14094.2|14092.7|14090.7|10
1644841480000|2022-02-14 12:24:40|14096.1|14094.1|14095.4|14093.4|14096.4|14094.4|14095|14093|15
1644841490000|2022-02-14 12:24:50|14095.6|14093.6|14091.5|14089.5|14096.2|14094.2|14090.5|14088.5|44
1644841500000|2022-02-14 12:25:00|14091.7|14089.7|14092.7|14090.7|14095.4|14093.4|14091.1|14089.1|45
1644841510000|2022-02-14 12:25:10|14092.6|14090.6|14089.5|14087.5|14092.7|14090.7|14088.5|14086.5|32
1644841520000|2022-02-14 12:25:20|14089.7|14087.7|14088.6|14086.6|14090|14088|14088|14086|31
1644841530000|2022-02-14 12:25:30|14088.5|14086.5|14085.6|14083.6|14088.5|14086.5|14085.6|14083.6|57
1644841540000|2022-02-14 12:25:40|14085.2|14083.2|14080.6|14078.6|14085.2|14083.2|14080.6|14078.6|88
1644841550000|2022-02-14 12:25:50|14080.7|14078.7|14083.6|14081.6|14084.1|14082.1|14080.7|14078.7|48
1644841560000|2022-02-14 12:26:00|14084|14082|14084|14082|14086.6|14084.6|14082|14080|26
1644841570000|2022-02-14 12:26:10|14083.9|14081.9|14086.2|14084.2|14086.5|14084.5|14083.5|14081.5|27
1644841580000|2022-02-14 12:26:20|14086.5|14084.5|14088|14086|14090.7|14088.7|14086.5|14084.5|66
1644841590000|2022-02-14 12:26:30|14088.2|14086.2|14091|14089|14091.1|14089.1|14088|14086|11
1644841600000|2022-02-14 12:26:40|14091.7|14089.7|14093.6|14091.6|14094|14092|14091|14089|28
1644841610000|2022-02-14 12:26:50|14093.5|14091.5|14093.7|14091.7|14094.9|14092.9|14092.7|14090.7|30
1644841620000|2022-02-14 12:27:00|14093.9|14091.9|14094.7|14092.7|14095.1|14093.1|14093.6|14091.6|29
1644841630000|2022-02-14 12:27:10|14094.6|14092.6|14098.5|14096.5|14099|14097|14092.1|14090.1|78
1644841640000|2022-02-14 12:27:20|14098.2|14096.2|14101.4|14099.4|14101.9|14099.9|14097.7|14095.7|69
1644841650000|2022-02-14 12:27:30|14101.5|14099.5|14098.5|14096.5|14102.1|14100.1|14098.4|14096.4|53
1644841660000|2022-02-14 12:27:40|14098.2|14096.2|14097.4|14095.4|14100.1|14098.1|14097.4|14095.4|23
1644841670000|2022-02-14 12:27:50|14097.5|14095.5|14096.4|14094.4|14098.1|14096.1|14093.7|14091.7|40
1644841680000|2022-02-14 12:28:00|14096.2|14094.2|14097.6|14095.6|14098.6|14096.6|14095.5|14093.5|18
1644841690000|2022-02-14 12:28:10|14097.4|14095.4|14096.1|14094.1|14097.4|14095.4|14095.1|14093.1|21
1644841700000|2022-02-14 12:28:20|14096|14094|14097.4|14095.4|14098.6|14096.6|14096|14094|34
1644841710000|2022-02-14 12:28:30|14097.5|14095.5|14096.7|14094.7|14100.2|14098.2|14096.4|14094.4|14
1644841720000|2022-02-14 12:28:40|14096.6|14094.6|14096.7|14094.7|14097.1|14095.1|14095.9|14093.9|18
1644841730000|2022-02-14 12:28:50|14096.9|14094.9|14095.5|14093.5|14097.2|14095.2|14094.9|14092.9|34
1644841740000|2022-02-14 12:29:00|14095.4|14093.4|14096.9|14094.9|14097.9|14095.9|14095.4|14093.4|15
1644841750000|2022-02-14 12:29:10|14096.7|14094.7|14096.7|14094.7|14098.1|14096.1|14095.5|14093.5|27
1644841760000|2022-02-14 12:29:20|14096.6|14094.6|14099.2|14097.2|14101.7|14099.7|14096.5|14094.5|39
1644841770000|2022-02-14 12:29:30|14099.4|14097.4|14101.7|14099.7|14102|14100|14099.2|14097.2|29
1644841780000|2022-02-14 12:29:40|14101.6|14099.6|14100.7|14098.7|14101.6|14099.6|14099|14097|18
1644841790000|2022-02-14 12:29:50|14101.2|14099.2|14103.1|14101.1|14103.1|14101.1|14101.2|14099.2|50
1644841800000|2022-02-14 12:30:00|14103|14101|14101.6|14099.6|14103.9|14101.9|14099.6|14097.6|50
1644841810000|2022-02-14 12:30:10|14101.5|14099.5|14098.4|14096.4|14102.6|14100.6|14097.9|14095.9|95
1644841820000|2022-02-14 12:30:20|14098|14096|14099.4|14097.4|14101|14099|14097.7|14095.7|18
1644841830000|2022-02-14 12:30:30|14099.6|14097.6|14102.5|14100.5|14102.9|14100.9|14099|14097|62
1644841840000|2022-02-14 12:30:40|14103|14101|14109.2|14107.2|14110|14108|14103|14101|152
1644841850000|2022-02-14 12:30:50|14109.5|14107.5|14108|14106|14110.1|14108.1|14107|14105|71
1644841860000|2022-02-14 12:31:00|14107.4|14105.4|14106.4|14104.4|14110|14108|14105.6|14103.6|64
1644841870000|2022-02-14 12:31:10|14106.5|14104.5|14108.4|14106.4|14109|14107|14106.5|14104.5|14
1644841880000|2022-02-14 12:31:20|14108.5|14106.5|14110.5|14108.5|14110.7|14108.7|14107.1|14105.1|39
1644841890000|2022-02-14 12:31:30|14111.4|14109.4|14113.7|14111.7|14114.4|14112.4|14110.2|14108.2|71
1644841900000|2022-02-14 12:31:40|14113.2|14111.2|14110.9|14108.9|14113.7|14111.7|14110.9|14108.9|33
1644841910000|2022-02-14 12:31:50|14110.7|14108.7|14109.4|14107.4|14111.2|14109.2|14108.5|14106.5|38
1644841920000|2022-02-14 12:32:00|14108.5|14106.5|14107.4|14105.4|14108.9|14106.9|14106.5|14104.5|27
1644841930000|2022-02-14 12:32:10|14107.2|14105.2|14108.7|14106.7|14109.5|14107.5|14106.5|14104.5|24
1644841940000|2022-02-14 12:32:20|14108.4|14106.4|14109|14107|14110.1|14108.1|14106.7|14104.7|7
1644841950000|2022-02-14 12:32:30|14109.1|14107.1|14106|14104|14110.1|14108.1|14106|14104|13
1644841960000|2022-02-14 12:32:40|14106.1|14104.1|14106.1|14104.1|14107.9|14105.9|14106.1|14104.1|10
1644841970000|2022-02-14 12:32:50|14106.2|14104.2|14107.6|14105.6|14108.5|14106.5|14106.2|14104.2|17
1644841980000|2022-02-14 12:33:00|14107.9|14105.9|14106.9|14104.9|14109.6|14107.6|14105.5|14103.5|14
1644841990000|2022-02-14 12:33:10|14106.7|14104.7|14107.7|14105.7|14109.9|14107.9|14104|14102|49
1644842000000|2022-02-14 12:33:20|14107.6|14105.6|14106|14104|14108.6|14106.6|14105.5|14103.5|27
1644842010000|2022-02-14 12:33:30|14105.9|14103.9|14104.9|14102.9|14106|14104|14104.5|14102.5|15
1644842020000|2022-02-14 12:33:40|14104.7|14102.7|14104.9|14102.9|14106.6|14104.6|14104.4|14102.4|26
1644842030000|2022-02-14 12:33:50|14104.6|14102.6|14104.6|14102.6|14105.6|14103.6|14104.4|14102.4|13
1644842040000|2022-02-14 12:34:00|14104.5|14102.5|14103.9|14101.9|14105|14103|14103.4|14101.4|18
1644842050000|2022-02-14 12:34:10|14103.7|14101.7|14099.1|14097.1|14103.7|14101.7|14097.2|14095.2|69
1644842060000|2022-02-14 12:34:20|14099|14097|14096.9|14094.9|14099.5|14097.5|14096.9|14094.9|18
1644842070000|2022-02-14 12:34:30|14097|14095|14096|14094|14097.2|14095.2|14095.2|14093.2|28
1644842080000|2022-02-14 12:34:40|14096.2|14094.2|14095.5|14093.5|14096.6|14094.6|14094.4|14092.4|37
1644842090000|2022-02-14 12:34:50|14095.4|14093.4|14094.2|14092.2|14095.7|14093.7|14093.4|14091.4|21
1644842100000|2022-02-14 12:35:00|14094.4|14092.4|14091.5|14089.5|14094.9|14092.9|14088|14086|130
1644842110000|2022-02-14 12:35:10|14091.4|14089.4|14093.5|14091.5|14094.9|14092.9|14091.4|14089.4|36
1644842120000|2022-02-14 12:35:20|14093.1|14091.1|14094.4|14092.4|14098.5|14096.5|14092.4|14090.4|67
1644842130000|2022-02-14 12:35:30|14094.5|14092.5|14098.4|14096.4|14099.1|14097.1|14094.4|14092.4|33
1644842140000|2022-02-14 12:35:40|14098.5|14096.5|14096.9|14094.9|14098.6|14096.6|14096|14094|13
1644842150000|2022-02-14 12:35:50|14097|14095|14097.4|14095.4|14099.1|14097.1|14096.9|14094.9|16
1644842160000|2022-02-14 12:36:00|14096.9|14094.9|14097.1|14095.1|14099.2|14097.2|14096.5|14094.5|17
1644842170000|2022-02-14 12:36:10|14097|14095|14094.6|14092.6|14098|14096|14093.9|14091.9|33
1644842180000|2022-02-14 12:36:20|14094.5|14092.5|14097.1|14095.1|14097.7|14095.7|14094|14092|18
1644842190000|2022-02-14 12:36:30|14097|14095|14101.5|14099.5|14102.5|14100.5|14096|14094|42
1644842200000|2022-02-14 12:36:40|14101.6|14099.6|14101.9|14099.9|14103.6|14101.6|14101.5|14099.5|32
1644842210000|2022-02-14 12:36:50|14101.7|14099.7|14098.2|14096.2|14103.1|14101.1|14097.5|14095.5|44
1644842220000|2022-02-14 12:37:00|14098.4|14096.4|14095.2|14093.2|14099.5|14097.5|14094.1|14092.1|26
1644842230000|2022-02-14 12:37:10|14095.4|14093.4|14099.4|14097.4|14099.5|14097.5|14095.4|14093.4|109
1644842240000|2022-02-14 12:37:20|14099.5|14097.5|14097.4|14095.4|14099.5|14097.5|14097|14095|16
1644842250000|2022-02-14 12:37:30|14097.2|14095.2|14098.6|14096.6|14099.7|14097.7|14097.1|14095.1|27
1644842260000|2022-02-14 12:37:40|14098.5|14096.5|14097.2|14095.2|14100.2|14098.2|14097.1|14095.1|9
1644842270000|2022-02-14 12:37:50|14097.4|14095.4|14097.7|14095.7|14098.2|14096.2|14096|14094|18
1644842280000|2022-02-14 12:38:00|14097.9|14095.9|14099|14097|14099|14097|14096.4|14094.4|22
1644842290000|2022-02-14 12:38:10|14098.9|14096.9|14098.1|14096.1|14098.9|14096.9|14097|14095|31
1644842300000|2022-02-14 12:38:20|14097.9|14095.9|14096.4|14094.4|14097.9|14095.9|14094|14092|41
1644842310000|2022-02-14 12:38:30|14096.2|14094.2|14094.6|14092.6|14096.4|14094.4|14094.1|14092.1|17
1644842320000|2022-02-14 12:38:40|14095.1|14093.1|14094.2|14092.2|14095.1|14093.1|14093.7|14091.7|44
1644842330000|2022-02-14 12:38:50|14094.4|14092.4|14115|14113|14115|14113|14094.4|14092.4|359
1644842340000|2022-02-14 12:39:00|14115.4|14113.4|14134.4|14132.4|14135.6|14133.6|14113.7|14111.7|631
1644842350000|2022-02-14 12:39:10|14133.6|14131.6|14135.4|14133.4|14145.6|14143.6|14133.4|14131.4|667
1644842360000|2022-02-14 12:39:20|14135.5|14133.5|14137.5|14135.5|14145|14143|14135.5|14133.5|471
1644842370000|2022-02-14 12:39:30|14137.6|14135.6|14152.2|14150.2|14152.4|14150.4|14136.1|14134.1|591
1644842380000|2022-02-14 12:39:40|14152.6|14150.6|14160.6|14158.6|14168|14166|14148.5|14146.5|645
1644842390000|2022-02-14 12:39:50|14160.5|14158.5|14163.1|14161.1|14164.2|14162.2|14152.6|14150.6|436
1644842400000|2022-02-14 12:40:00|14162.6|14160.6|14173.9|14171.9|14177.5|14175.5|14161|14159|562
1644842410000|2022-02-14 12:40:10|14174|14172|14162.1|14160.1|14177.4|14175.4|14158.2|14156.2|497
1644842420000|2022-02-14 12:40:20|14163|14161|14175.9|14173.9|14176|14174|14161.5|14159.5|300
1644842430000|2022-02-14 12:40:30|14176.4|14174.4|14176.1|14174.1|14179.9|14177.9|14172.5|14170.5|252
1644842440000|2022-02-14 12:40:40|14176.2|14174.2|14166.5|14164.5|14176.2|14174.2|14164.6|14162.6|212
1644842450000|2022-02-14 12:40:50|14166.7|14164.7|14166.6|14164.6|14170.6|14168.6|14163.4|14161.4|127
1644842460000|2022-02-14 12:41:00|14166.7|14164.7|14173.6|14171.6|14174.4|14172.4|14165.4|14163.4|123
1644842470000|2022-02-14 12:41:10|14173.5|14171.5|14182|14180|14182.1|14180.1|14172.7|14170.7|185
1644842480000|2022-02-14 12:41:20|14181.7|14179.7|14178.5|14176.5|14181.7|14179.7|14175.2|14173.2|136
1644842490000|2022-02-14 12:41:30|14179.1|14177.1|14196.2|14194.2|14196.2|14194.2|14178.9|14176.9|573
1644842500000|2022-02-14 12:41:40|14195.7|14193.7|14203.5|14201.5|14204.9|14202.9|14193|14191|409
1644842510000|2022-02-14 12:41:50|14203.6|14201.6|14199|14197|14204.6|14202.6|14198.9|14196.9|207
1644842520000|2022-02-14 12:42:00|14198.9|14196.9|14197.6|14195.6|14203.6|14201.6|14197.4|14195.4|184
1644842530000|2022-02-14 12:42:10|14197.5|14195.5|14200|14198|14200.2|14198.2|14194.1|14192.1|251
1644842540000|2022-02-14 12:42:20|14201.1|14199.1|14207.5|14205.5|14208.2|14206.2|14200|14198|197
1644842550000|2022-02-14 12:42:30|14206.5|14204.5|14208.5|14206.5|14211.7|14209.7|14205.6|14203.6|273
1644842560000|2022-02-14 12:42:40|14208.4|14206.4|14213.2|14211.2|14215.1|14213.1|14208.1|14206.1|366
1644842570000|2022-02-14 12:42:50|14213.6|14211.6|14210.1|14208.1|14218.1|14216.1|14210.1|14208.1|165
1644842580000|2022-02-14 12:43:00|14210|14208|14213.4|14211.4|14215.5|14213.5|14207.9|14205.9|203
1644842590000|2022-02-14 12:43:10|14213.2|14211.2|14212.9|14210.9|14213.7|14211.7|14208.9|14206.9|184
1644842600000|2022-02-14 12:43:20|14213|14211|14226.4|14224.4|14226.6|14224.6|14213|14211|311
1644842610000|2022-02-14 12:43:30|14226|14224|14229|14227|14229.1|14227.1|14221.6|14219.6|172
1644842620000|2022-02-14 12:43:40|14228.7|14226.7|14228.5|14226.5|14232.4|14230.4|14225|14223|386
1644842630000|2022-02-14 12:43:50|14228.6|14226.6|14224.2|14222.2|14228.6|14226.6|14221.6|14219.6|204
1644842640000|2022-02-14 12:44:00|14224.4|14222.4|14218|14216|14224.9|14222.9|14218|14216|171
1644842650000|2022-02-14 12:44:10|14218.4|14216.4|14222.4|14220.4|14225.7|14223.7|14218|14216|203
1644842660000|2022-02-14 12:44:20|14222.2|14220.2|14227.2|14225.2|14228.2|14226.2|14220.2|14218.2|159
1644842670000|2022-02-14 12:44:30|14227.1|14225.1|14220.4|14218.4|14228.1|14226.1|14220.1|14218.1|212
1644842680000|2022-02-14 12:44:40|14220.1|14218.1|14212.5|14210.5|14222.7|14220.7|14212.5|14210.5|186
1644842690000|2022-02-14 12:44:50|14212.1|14210.1|14208.2|14206.2|14212.7|14210.7|14205.2|14203.2|251
1644842700000|2022-02-14 12:45:00|14208.4|14206.4|14213|14211|14216|14214|14208|14206|317
1644842710000|2022-02-14 12:45:10|14213.5|14211.5|14223.9|14221.9|14224|14222|14212.9|14210.9|203
1644842720000|2022-02-14 12:45:20|14224|14222|14230.9|14228.9|14231.9|14229.9|14223.4|14221.4|190
1644842730000|2022-02-14 12:45:30|14231.6|14229.6|14240.2|14238.2|14240.5|14238.5|14226.1|14224.1|499
1644842740000|2022-02-14 12:45:40|14240.6|14238.6|14244.6|14242.6|14245|14243|14238|14236|212
1644842750000|2022-02-14 12:45:50|14244.7|14242.7|14254.1|14252.1|14255.1|14253.1|14243.9|14241.9|433
1644842760000|2022-02-14 12:46:00|14253.9|14251.9|14246.4|14244.4|14255.9|14253.9|14246.4|14244.4|414
1644842770000|2022-02-14 12:46:10|14245.1|14243.1|14242.6|14240.6|14246.4|14244.4|14241.4|14239.4|258
1644842780000|2022-02-14 12:46:20|14243.5|14241.5|14245.9|14243.9|14246.6|14244.6|14241.5|14239.5|152
1644842790000|2022-02-14 12:46:30|14245.4|14243.4|14249.5|14247.5|14249.9|14247.9|14244.5|14242.5|129
1644842800000|2022-02-14 12:46:40|14249.6|14247.6|14252.9|14250.9|14253|14251|14249|14247|213
1644842810000|2022-02-14 12:46:50|14253.4|14251.4|14253.7|14251.7|14255.7|14253.7|14251.7|14249.7|204
1644842820000|2022-02-14 12:47:00|14253.6|14251.6|14257|14255|14257.7|14255.7|14252.1|14250.1|165
1644842830000|2022-02-14 12:47:10|14256.9|14254.9|14264.7|14262.7|14265|14263|14256.4|14254.4|417
1644842840000|2022-02-14 12:47:20|14265.4|14263.4|14267.6|14265.6|14268|14266|14264.5|14262.5|204
1644842850000|2022-02-14 12:47:30|14268|14266|14269.2|14267.2|14271.6|14269.6|14267.4|14265.4|162
1644842860000|2022-02-14 12:47:40|14270|14268|14268.1|14266.1|14270|14268|14266.4|14264.4|341
1644842870000|2022-02-14 12:47:50|14269|14267|14267.1|14265.1|14272.4|14270.4|14266.6|14264.6|170
1644842880000|2022-02-14 12:48:00|14267.2|14265.2|14262.2|14260.2|14268.6|14266.6|14261.9|14259.9|237
1644842890000|2022-02-14 12:48:10|14263.4|14261.4|14263.6|14261.6|14265.2|14263.2|14261.6|14259.6|137
1644842900000|2022-02-14 12:48:20|14263.5|14261.5|14260.9|14258.9|14263.5|14261.5|14260.6|14258.6|141
1644842910000|2022-02-14 12:48:30|14261|14259|14265.7|14263.7|14266|14264|14260.1|14258.1|185
1644842920000|2022-02-14 12:48:40|14265.5|14263.5|14266.9|14264.9|14267.5|14265.5|14263.7|14261.7|68
1644842930000|2022-02-14 12:48:50|14267|14265|14264.4|14262.4|14271.6|14269.6|14262.7|14260.7|130
1644842940000|2022-02-14 12:49:00|14264.5|14262.5|14255.7|14253.7|14266.5|14264.5|14255.5|14253.5|247
1644842950000|2022-02-14 12:49:10|14256.1|14254.1|14250.7|14248.7|14257.5|14255.5|14250.2|14248.2|187
1644842960000|2022-02-14 12:49:20|14250.6|14248.6|14245.7|14243.7|14250.7|14248.7|14244.9|14242.9|218
1644842970000|2022-02-14 12:49:30|14245.6|14243.6|14239.5|14237.5|14245.9|14243.9|14239.5|14237.5|260
1644842980000|2022-02-14 12:49:40|14239.6|14237.6|14232.7|14230.7|14239.9|14237.9|14228.9|14226.9|507
1644842990000|2022-02-14 12:49:50|14233|14231|14236.7|14234.7|14239.5|14237.5|14230.1|14228.1|294
1644843000000|2022-02-14 12:50:00|14236.9|14234.9|14247.6|14245.6|14249.4|14247.4|14234.1|14232.1|368
1644843010000|2022-02-14 12:50:10|14247.7|14245.7|14251.7|14249.7|14253.5|14251.5|14245.9|14243.9|273
1644843020000|2022-02-14 12:50:20|14252.5|14250.5|14247.9|14245.9|14252.5|14250.5|14244.9|14242.9|158
1644843030000|2022-02-14 12:50:30|14247.7|14245.7|14241.4|14239.4|14249.7|14247.7|14241.2|14239.2|123
1644843040000|2022-02-14 12:50:40|14241.2|14239.2|14237.6|14235.6|14241.6|14239.6|14237.6|14235.6|83
1644843050000|2022-02-14 12:50:50|14238|14236|14233.9|14231.9|14240|14238|14233.6|14231.6|138
1644843060000|2022-02-14 12:51:00|14233|14231|14229.7|14227.7|14233.2|14231.2|14226.4|14224.4|419
1644843070000|2022-02-14 12:51:10|14229.6|14227.6|14221.2|14219.2|14229.6|14227.6|14221.2|14219.2|182
1644843080000|2022-02-14 12:51:20|14221.1|14219.1|14228|14226|14231.2|14229.2|14220.2|14218.2|387
1644843090000|2022-02-14 12:51:30|14228.4|14226.4|14225.6|14223.6|14231|14229|14225.6|14223.6|138
1644843100000|2022-02-14 12:51:40|14225.5|14223.5|14222.5|14220.5|14228.9|14226.9|14221.9|14219.9|84
1644843110000|2022-02-14 12:51:50|14222.9|14220.9|14224.7|14222.7|14224.7|14222.7|14218.5|14216.5|168
1644843120000|2022-02-14 12:52:00|14224.6|14222.6|14222.5|14220.5|14225.7|14223.7|14219|14217|131
1644843130000|2022-02-14 12:52:10|14222.6|14220.6|14230.5|14228.5|14231|14229|14221.6|14219.6|99
1644843140000|2022-02-14 12:52:20|14230.1|14228.1|14228.4|14226.4|14232.5|14230.5|14228.2|14226.2|111
1644843150000|2022-02-14 12:52:30|14228.2|14226.2|14224|14222|14229.4|14227.4|14221|14219|100
1644843160000|2022-02-14 12:52:40|14223.6|14221.6|14224.9|14222.9|14226.6|14224.6|14220.7|14218.7|72
1644843170000|2022-02-14 12:52:50|14225.4|14223.4|14229.7|14227.7|14230.1|14228.1|14224.5|14222.5|106
1644843180000|2022-02-14 12:53:00|14229.9|14227.9|14228.5|14226.5|14231.6|14229.6|14227.7|14225.7|83
1644843190000|2022-02-14 12:53:10|14228.6|14226.6|14228.6|14226.6|14230.9|14228.9|14225|14223|83
1644843200000|2022-02-14 12:53:20|14228.7|14226.7|14229.4|14227.4|14231.7|14229.7|14228.5|14226.5|74
1644843210000|2022-02-14 12:53:30|14229.5|14227.5|14228|14226|14232.5|14230.5|14227|14225|61
1644843220000|2022-02-14 12:53:40|14228.5|14226.5|14225.1|14223.1|14231.5|14229.5|14224.5|14222.5|83
1644843230000|2022-02-14 12:53:50|14226.1|14224.1|14226.4|14224.4|14227.1|14225.1|14223.1|14221.1|73
1644843240000|2022-02-14 12:54:00|14226.5|14224.5|14224.2|14222.2|14228.9|14226.9|14223.4|14221.4|50
1644843250000|2022-02-14 12:54:10|14223.9|14221.9|14224.4|14222.4|14225.2|14223.2|14223.1|14221.1|36
1644843260000|2022-02-14 12:54:20|14224.5|14222.5|14221|14219|14227.7|14225.7|14220.9|14218.9|76
1644843270000|2022-02-14 12:54:30|14220.4|14218.4|14224.6|14222.6|14225.1|14223.1|14218.2|14216.2|109
1644843280000|2022-02-14 12:54:40|14224.4|14222.4|14225.2|14223.2|14226.6|14224.6|14224.4|14222.4|90
1644843290000|2022-02-14 12:54:50|14225.4|14223.4|14231|14229|14231|14229|14225.4|14223.4|61
1644843300000|2022-02-14 12:55:00|14231.1|14229.1|14234.7|14232.7|14237|14235|14229.4|14227.4|102
1644843310000|2022-02-14 12:55:10|14234.9|14232.9|14242.2|14240.2|14244|14242|14234.6|14232.6|168
1644843320000|2022-02-14 12:55:20|14242.1|14240.1|14245|14243|14245.4|14243.4|14241.1|14239.1|109
1644843330000|2022-02-14 12:55:30|14244.6|14242.6|14249.6|14247.6|14250.7|14248.7|14244.6|14242.6|161
1644843340000|2022-02-14 12:55:40|14250.4|14248.4|14244.7|14242.7|14250.5|14248.5|14242.4|14240.4|120
1644843350000|2022-02-14 12:55:50|14244.9|14242.9|14253.4|14251.4|14253.7|14251.7|14244.9|14242.9|158
1644843360000|2022-02-14 12:56:00|14253.7|14251.7|14251.5|14249.5|14254.9|14252.9|14249|14247|107
1644843370000|2022-02-14 12:56:10|14251.6|14249.6|14251|14249|14252.6|14250.6|14248|14246|78
1644843380000|2022-02-14 12:56:20|14250.9|14248.9|14250.4|14248.4|14251.5|14249.5|14248.5|14246.5|52
1644843390000|2022-02-14 12:56:30|14250.1|14248.1|14251.4|14249.4|14254|14252|14247.5|14245.5|150
1644843400000|2022-02-14 12:56:40|14251.5|14249.5|14256.2|14254.2|14256.7|14254.7|14251.4|14249.4|98
1644843410000|2022-02-14 12:56:50|14256.4|14254.4|14253|14251|14258.6|14256.6|14251.2|14249.2|92
1644843420000|2022-02-14 12:57:00|14252.9|14250.9|14251.7|14249.7|14253|14251|14248.2|14246.2|53
1644843430000|2022-02-14 12:57:10|14251.9|14249.9|14256.2|14254.2|14256.7|14254.7|14251.2|14249.2|60
1644843440000|2022-02-14 12:57:20|14256.4|14254.4|14256.6|14254.6|14261.7|14259.7|14255.6|14253.6|197
1644843450000|2022-02-14 12:57:30|14256.7|14254.7|14261.9|14259.9|14263.2|14261.2|14256.7|14254.7|86
1644843460000|2022-02-14 12:57:40|14262|14260|14262.7|14260.7|14263.9|14261.9|14261.7|14259.7|60
1644843470000|2022-02-14 12:57:50|14262.9|14260.9|14260|14258|14267|14265|14259.9|14257.9|141
1644843480000|2022-02-14 12:58:00|14259.9|14257.9|14263.2|14261.2|14263.5|14261.5|14258.2|14256.2|77
1644843490000|2022-02-14 12:58:10|14261.6|14259.6|14259.1|14257.1|14261.9|14259.9|14259|14257|85
1644843500000|2022-02-14 12:58:20|14259.2|14257.2|14253.1|14251.1|14259.4|14257.4|14251.7|14249.7|155
1644843510000|2022-02-14 12:58:30|14253|14251|14253.4|14251.4|14256|14254|14253|14251|50
1644843520000|2022-02-14 12:58:40|14253.1|14251.1|14250|14248|14253.1|14251.1|14248.7|14246.7|84
1644843530000|2022-02-14 12:58:50|14249.4|14247.4|14247.5|14245.5|14249.5|14247.5|14247.1|14245.1|58
1644843540000|2022-02-14 12:59:00|14245.6|14243.6|14246.6|14244.6|14247.7|14245.7|14244.7|14242.7|82
1644843550000|2022-02-14 12:59:10|14246.4|14244.4|14242.9|14240.9|14246.5|14244.5|14242.9|14240.9|76
1644843560000|2022-02-14 12:59:20|14242.5|14240.5|14242.1|14240.1|14244.4|14242.4|14241.5|14239.5|93
1644843570000|2022-02-14 12:59:30|14242.2|14240.2|14239.1|14237.1|14243|14241|14238.2|14236.2|86
1644843580000|2022-02-14 12:59:40|14239|14237|14242.5|14240.5|14244.1|14242.1|14237.9|14235.9|75
1644843590000|2022-02-14 12:59:50|14242.6|14240.6|14242|14240|14244.4|14242.4|14241.9|14239.9|40
1644843600000|2022-02-14 13:00:00|14242.7|14240.7|14247.1|14245.1|14247.1|14245.1|14239.6|14237.6|133
1644843610000|2022-02-14 13:00:10|14246.9|14244.9|14249.5|14247.5|14249.9|14247.9|14243.2|14241.2|113
1644843620000|2022-02-14 13:00:20|14248.4|14246.4|14252.2|14250.2|14252.2|14250.2|14244.6|14242.6|99
1644843630000|2022-02-14 13:00:30|14252.7|14250.7|14246.4|14244.4|14254|14252|14246.4|14244.4|50
1644843640000|2022-02-14 13:00:40|14246.5|14244.5|14251.4|14249.4|14251.4|14249.4|14243.7|14241.7|54
1644843650000|2022-02-14 13:00:50|14251.1|14249.1|14255.9|14253.9|14255.9|14253.9|14249.9|14247.9|51
1644843660000|2022-02-14 13:01:00|14255.6|14253.6|14252.6|14250.6|14256.5|14254.5|14251.7|14249.7|74
1644843670000|2022-02-14 13:01:10|14253.1|14251.1|14260.1|14258.1|14261.7|14259.7|14251.6|14249.6|111
1644843680000|2022-02-14 13:01:20|14260|14258|14263.4|14261.4|14263.7|14261.7|14259.5|14257.5|212
1644843690000|2022-02-14 13:01:30|14263|14261|14272.4|14270.4|14272.4|14270.4|14261.9|14259.9|273
1644843700000|2022-02-14 13:01:40|14272.2|14270.2|14267.5|14265.5|14274|14272|14267.2|14265.2|176
1644843710000|2022-02-14 13:01:50|14267.4|14265.4|14267.9|14265.9|14269.1|14267.1|14264|14262|112
1644843720000|2022-02-14 13:02:00|14267.7|14265.7|14263.4|14261.4|14270.7|14268.7|14260.1|14258.1|141
1644843730000|2022-02-14 13:02:10|14262.6|14260.6|14258.4|14256.4|14262.6|14260.6|14256.5|14254.5|154
1644843740000|2022-02-14 13:02:20|14259.1|14257.1|14260.5|14258.5|14265.2|14263.2|14258.9|14256.9|91
1644843750000|2022-02-14 13:02:30|14259.7|14257.7|14264|14262|14264.4|14262.4|14259.5|14257.5|82
1644843760000|2022-02-14 13:02:40|14264.1|14262.1|14261|14259|14265.4|14263.4|14259.6|14257.6|118
1644843770000|2022-02-14 13:02:50|14261.1|14259.1|14264.5|14262.5|14266|14264|14260.1|14258.1|152
1644843780000|2022-02-14 13:03:00|14264.6|14262.6|14269.4|14267.4|14274.2|14272.2|14263.9|14261.9|221
1644843790000|2022-02-14 13:03:10|14269.1|14267.1|14269.5|14267.5|14274|14272|14268.6|14266.6|119
1644843800000|2022-02-14 13:03:20|14269.7|14267.7|14265.6|14263.6|14272.4|14270.4|14265.2|14263.2|68
1644843810000|2022-02-14 13:03:30|14265.7|14263.7|14263|14261|14267.1|14265.1|14262.2|14260.2|81
1644843820000|2022-02-14 13:03:40|14262.4|14260.4|14263.4|14261.4|14264.4|14262.4|14262.2|14260.2|73
1644843830000|2022-02-14 13:03:50|14263.5|14261.5|14260.2|14258.2|14263.5|14261.5|14260.1|14258.1|75
1644843840000|2022-02-14 13:04:00|14260.4|14258.4|14254.1|14252.1|14260.6|14258.6|14250.2|14248.2|228
1644843850000|2022-02-14 13:04:10|14254.4|14252.4|14255.2|14253.2|14255.9|14253.9|14252.6|14250.6|65
1644843860000|2022-02-14 13:04:20|14255.1|14253.1|14253.1|14251.1|14255.1|14253.1|14249.6|14247.6|39
1644843870000|2022-02-14 13:04:30|14253|14251|14255.2|14253.2|14257|14255|14252.7|14250.7|43
1644843880000|2022-02-14 13:04:40|14255.4|14253.4|14256|14254|14257.2|14255.2|14254.6|14252.6|22
1644843890000|2022-02-14 13:04:50|14255.7|14253.7|14256|14254|14256.5|14254.5|14252|14250|49
1644843900000|2022-02-14 13:05:00|14256.1|14254.1|14257.4|14255.4|14257.7|14255.7|14252.2|14250.2|65
1644843910000|2022-02-14 13:05:10|14257.7|14255.7|14262.2|14260.2|14263.1|14261.1|14257.1|14255.1|92
1644843920000|2022-02-14 13:05:20|14262.4|14260.4|14267.6|14265.6|14269.6|14267.6|14261.2|14259.2|126
1644843930000|2022-02-14 13:05:30|14267.9|14265.9|14269.7|14267.7|14270.5|14268.5|14267.6|14265.6|44
1644843940000|2022-02-14 13:05:40|14270|14268|14264|14262|14272|14270|14263.9|14261.9|99
1644843950000|2022-02-14 13:05:50|14264.2|14262.2|14261.5|14259.5|14266.5|14264.5|14261.4|14259.4|134
1644843960000|2022-02-14 13:06:00|14261.1|14259.1|14257.6|14255.6|14261.5|14259.5|14254.5|14252.5|150
1644843970000|2022-02-14 13:06:10|14257.1|14255.1|14256.5|14254.5|14258.2|14256.2|14253.5|14251.5|58
1644843980000|2022-02-14 13:06:20|14256.4|14254.4|14255.4|14253.4|14258.1|14256.1|14254.7|14252.7|40
1644843990000|2022-02-14 13:06:30|14255.1|14253.1|14258.4|14256.4|14258.4|14256.4|14255.1|14253.1|46
1644844000000|2022-02-14 13:06:40|14258.2|14256.2|14258.6|14256.6|14263.7|14261.7|14258.1|14256.1|73
1644844010000|2022-02-14 13:06:50|14260.1|14258.1|14253.2|14251.2|14260.2|14258.2|14253.2|14251.2|90
1644844020000|2022-02-14 13:07:00|14253|14251|14253.5|14251.5|14253.9|14251.9|14250|14248|75
1644844030000|2022-02-14 13:07:10|14253.4|14251.4|14252.6|14250.6|14260.4|14258.4|14251|14249|118
1644844040000|2022-02-14 13:07:20|14251.6|14249.6|14255.7|14253.7|14255.9|14253.9|14248.7|14246.7|152
1644844050000|2022-02-14 13:07:30|14256.2|14254.2|14257.9|14255.9|14259.1|14257.1|14255.6|14253.6|63
1644844060000|2022-02-14 13:07:40|14257.7|14255.7|14255.1|14253.1|14259|14257|14253.5|14251.5|46
1644844070000|2022-02-14 13:07:50|14255|14253|14264.2|14262.2|14264.2|14262.2|14253.9|14251.9|82
1644844080000|2022-02-14 13:08:00|14264.6|14262.6|14265.5|14263.5|14269.5|14267.5|14263.4|14261.4|103
1644844090000|2022-02-14 13:08:10|14265.4|14263.4|14261.4|14259.4|14265.4|14263.4|14259.2|14257.2|52
1644844100000|2022-02-14 13:08:20|14261.2|14259.2|14263.5|14261.5|14263.9|14261.9|14259|14257|56
1644844110000|2022-02-14 13:08:30|14264.1|14262.1|14265.4|14263.4|14268.2|14266.2|14263.9|14261.9|46
1644844120000|2022-02-14 13:08:40|14265.2|14263.2|14262|14260|14265.5|14263.5|14261|14259|45
1644844130000|2022-02-14 13:08:50|14261.9|14259.9|14267|14265|14267.1|14265.1|14261.1|14259.1|52
1644844140000|2022-02-14 13:09:00|14267.1|14265.1|14270|14268|14271.5|14269.5|14263.1|14261.1|101
1644844150000|2022-02-14 13:09:10|14270.2|14268.2|14269|14267|14272.7|14270.7|14268.7|14266.7|79
1644844160000|2022-02-14 13:09:20|14269.1|14267.1|14271.1|14269.1|14271.4|14269.4|14267|14265|68
1644844170000|2022-02-14 13:09:30|14271|14269|14270.2|14268.2|14271.6|14269.6|14268.7|14266.7|72
1644844180000|2022-02-14 13:09:40|14269.9|14267.9|14270.4|14268.4|14272|14270|14268.9|14266.9|136
1644844190000|2022-02-14 13:09:50|14270.2|14268.2|14272.4|14270.4|14274.1|14272.1|14269.9|14267.9|81
1644844200000|2022-02-14 13:10:00|14271.9|14269.9|14268.9|14266.9|14272.5|14270.5|14268.2|14266.2|104
1644844210000|2022-02-14 13:10:10|14268.2|14266.2|14264|14262|14268.7|14266.7|14263.7|14261.7|80
1644844220000|2022-02-14 13:10:20|14264.1|14262.1|14260.7|14258.7|14265.1|14263.1|14259.1|14257.1|104
1644844230000|2022-02-14 13:10:30|14261|14259|14262.5|14260.5|14264.2|14262.2|14260.9|14258.9|32
1644844240000|2022-02-14 13:10:40|14262.6|14260.6|14262.4|14260.4|14263.9|14261.9|14261|14259|27
1644844250000|2022-02-14 13:10:50|14262.2|14260.2|14263.9|14261.9|14263.9|14261.9|14260.7|14258.7|36
1644844260000|2022-02-14 13:11:00|14263.7|14261.7|14262|14260|14265.5|14263.5|14258|14256|59
1644844270000|2022-02-14 13:11:10|14261.9|14259.9|14263.1|14261.1|14263.1|14261.1|14256.7|14254.7|148
1644844280000|2022-02-14 13:11:20|14263.6|14261.6|14261.7|14259.7|14265.2|14263.2|14260.7|14258.7|52
1644844290000|2022-02-14 13:11:30|14261.6|14259.6|14258|14256|14261.7|14259.7|14255.9|14253.9|203
1644844300000|2022-02-14 13:11:40|14258.2|14256.2|14261.7|14259.7|14262.7|14260.7|14257.1|14255.1|104
1644844310000|2022-02-14 13:11:50|14261.6|14259.6|14262.9|14260.9|14263.1|14261.1|14260.9|14258.9|59
1644844320000|2022-02-14 13:12:00|14262.7|14260.7|14260.6|14258.6|14263.7|14261.7|14260.4|14258.4|39
1644844330000|2022-02-14 13:12:10|14260.7|14258.7|14259|14257|14261.9|14259.9|14255.4|14253.4|270
1644844340000|2022-02-14 13:12:20|14259.5|14257.5|14260.6|14258.6|14261.1|14259.1|14257.2|14255.2|54
1644844350000|2022-02-14 13:12:30|14259.7|14257.7|14262.2|14260.2|14262.6|14260.6|14258.5|14256.5|15
1644844360000|2022-02-14 13:12:40|14262.4|14260.4|14262.7|14260.7|14263.7|14261.7|14260.2|14258.2|29
1644844370000|2022-02-14 13:12:50|14262.6|14260.6|14259.2|14257.2|14263.5|14261.5|14256.9|14254.9|49
1644844380000|2022-02-14 13:13:00|14259|14257|14259.9|14257.9|14261.9|14259.9|14255.2|14253.2|64
1644844390000|2022-02-14 13:13:10|14260.2|14258.2|14260.2|14258.2|14262.2|14260.2|14259.5|14257.5|65
1644844400000|2022-02-14 13:13:20|14260.1|14258.1|14258|14256|14260.5|14258.5|14257.5|14255.5|51
1644844410000|2022-02-14 13:13:30|14258.1|14256.1|14256.2|14254.2|14260|14258|14256|14254|36
1644844420000|2022-02-14 13:13:40|14256.5|14254.5|14241|14239|14256.5|14254.5|14240.4|14238.4|304
1644844430000|2022-02-14 13:13:50|14240.9|14238.9|14243.2|14241.2|14244.1|14242.1|14237|14235|189
1644844440000|2022-02-14 13:14:00|14242.7|14240.7|14238.7|14236.7|14244.1|14242.1|14238.7|14236.7|135
1644844450000|2022-02-14 13:14:10|14238.6|14236.6|14238|14236|14238.6|14236.6|14234.2|14232.2|154
1644844460000|2022-02-14 13:14:20|14237.9|14235.9|14229.5|14227.5|14238.1|14236.1|14227|14225|181
1644844470000|2022-02-14 13:14:30|14229.6|14227.6|14230.1|14228.1|14234.6|14232.6|14228.7|14226.7|148
1644844480000|2022-02-14 13:14:40|14230|14228|14228.4|14226.4|14231.1|14229.1|14227.7|14225.7|104
1644844490000|2022-02-14 13:14:50|14228.2|14226.2|14227.9|14225.9|14229|14227|14227.1|14225.1|101
1644844500000|2022-02-14 13:15:00|14229|14227|14237.7|14235.7|14238.7|14236.7|14228.9|14226.9|198
1644844510000|2022-02-14 13:15:10|14237.5|14235.5|14236.7|14234.7|14241.6|14239.6|14236.1|14234.1|81
1644844520000|2022-02-14 13:15:20|14236.9|14234.9|14240.7|14238.7|14243.5|14241.5|14236|14234|140
1644844530000|2022-02-14 13:15:30|14240.5|14238.5|14238.5|14236.5|14243.5|14241.5|14238.2|14236.2|60
1644844540000|2022-02-14 13:15:40|14239|14237|14233.6|14231.6|14240.7|14238.7|14230.7|14228.7|133
1644844550000|2022-02-14 13:15:50|14233.5|14231.5|14233|14231|14234.5|14232.5|14230.9|14228.9|102
1644844560000|2022-02-14 13:16:00|14232.7|14230.7|14231.2|14229.2|14234.2|14232.2|14231|14229|122
1644844570000|2022-02-14 13:16:10|14231.1|14229.1|14229.4|14227.4|14231.5|14229.5|14227.9|14225.9|60
1644844580000|2022-02-14 13:16:20|14229.2|14227.2|14233|14231|14233.7|14231.7|14229.2|14227.2|63
1644844590000|2022-02-14 13:16:30|14232.7|14230.7|14229.7|14227.7|14233.2|14231.2|14229|14227|52
1644844600000|2022-02-14 13:16:40|14229.4|14227.4|14231.5|14229.5|14233.7|14231.7|14229|14227|63
1644844610000|2022-02-14 13:16:50|14232|14230|14234|14232|14234.4|14232.4|14229.9|14227.9|52
1644844620000|2022-02-14 13:17:00|14234.1|14232.1|14237.5|14235.5|14237.6|14235.6|14232.5|14230.5|54
1644844630000|2022-02-14 13:17:10|14237|14235|14235.2|14233.2|14237|14235|14231.7|14229.7|80
1644844640000|2022-02-14 13:17:20|14237|14235|14236.6|14234.6|14238.2|14236.2|14234.4|14232.4|45
1644844650000|2022-02-14 13:17:30|14236.5|14234.5|14236.6|14234.6|14238.1|14236.1|14235.9|14233.9|76
1644844660000|2022-02-14 13:17:40|14236.5|14234.5|14234.1|14232.1|14237.6|14235.6|14234.1|14232.1|60
1644844670000|2022-02-14 13:17:50|14233|14231|14233.7|14231.7|14235.6|14233.6|14230.7|14228.7|50
1644844680000|2022-02-14 13:18:00|14233.6|14231.6|14230|14228|14234.1|14232.1|14230|14228|49
1644844690000|2022-02-14 13:18:10|14230.5|14228.5|14231|14229|14232.9|14230.9|14229.5|14227.5|44
1644844700000|2022-02-14 13:18:20|14231.1|14229.1|14231|14229|14231.2|14229.2|14229.4|14227.4|17
1644844710000|2022-02-14 13:18:30|14230.7|14228.7|14230.7|14228.7|14231.1|14229.1|14228.9|14226.9|32
1644844720000|2022-02-14 13:18:40|14231.1|14229.1|14231.2|14229.2|14231.5|14229.5|14230.4|14228.4|18
1644844730000|2022-02-14 13:18:50|14231.1|14229.1|14229.2|14227.2|14233.7|14231.7|14229.2|14227.2|65
1644844740000|2022-02-14 13:19:00|14229|14227|14230.7|14228.7|14232.1|14230.1|14229|14227|35
1644844750000|2022-02-14 13:19:10|14230.6|14228.6|14228.9|14226.9|14230.7|14228.7|14228.9|14226.9|33
1644844760000|2022-02-14 13:19:20|14229|14227|14237.7|14235.7|14238.2|14236.2|14228.6|14226.6|69
1644844770000|2022-02-14 13:19:30|14237.5|14235.5|14239.1|14237.1|14239.1|14237.1|14236.7|14234.7|40
1644844780000|2022-02-14 13:19:40|14239.5|14237.5|14238.7|14236.7|14240|14238|14238.1|14236.1|86
1644844790000|2022-02-14 13:19:50|14239|14237|14235.5|14233.5|14241.4|14239.4|14232.5|14230.5|147
1644844800000|2022-02-14 13:20:00|14235.9|14233.9|14239.1|14237.1|14239.5|14237.5|14231.1|14229.1|65
1644844810000|2022-02-14 13:20:10|14239.4|14237.4|14245.4|14243.4|14248.4|14246.4|14237.9|14235.9|162
1644844820000|2022-02-14 13:20:20|14244.5|14242.5|14241.9|14239.9|14244.9|14242.9|14240.4|14238.4|70
1644844830000|2022-02-14 13:20:30|14242.2|14240.2|14244|14242|14244.1|14242.1|14241.5|14239.5|51
1644844840000|2022-02-14 13:20:40|14243.7|14241.7|14245.4|14243.4|14246|14244|14242.5|14240.5|33
1644844850000|2022-02-14 13:20:50|14246.2|14244.2|14247.2|14245.2|14248|14246|14244.7|14242.7|94
1644844860000|2022-02-14 13:21:00|14247.4|14245.4|14248|14246|14249.7|14247.7|14247.2|14245.2|40
1644844870000|2022-02-14 13:21:10|14247.5|14245.5|14253|14251|14253.7|14251.7|14245.5|14243.5|92
1644844880000|2022-02-14 13:21:20|14253.1|14251.1|14255.5|14253.5|14257.4|14255.4|14253|14251|142
1644844890000|2022-02-14 13:21:30|14255.4|14253.4|14256|14254|14257.5|14255.5|14254.7|14252.7|75
1644844900000|2022-02-14 13:21:40|14255.5|14253.5|14255.7|14253.7|14257|14255|14253.6|14251.6|108
1644844910000|2022-02-14 13:21:50|14256.7|14254.7|14252.7|14250.7|14257.5|14255.5|14249.2|14247.2|77
1644844920000|2022-02-14 13:22:00|14253|14251|14250.2|14248.2|14254.4|14252.4|14250.2|14248.2|75
1644844930000|2022-02-14 13:22:10|14249.2|14247.2|14250.5|14248.5|14252.2|14250.2|14248.5|14246.5|45
1644844940000|2022-02-14 13:22:20|14250.2|14248.2|14252.5|14250.5|14254.1|14252.1|14248.6|14246.6|31
1644844950000|2022-02-14 13:22:30|14252.4|14250.4|14255.9|14253.9|14257.4|14255.4|14252.4|14250.4|31
1644844960000|2022-02-14 13:22:40|14256|14254|14256.5|14254.5|14257.2|14255.2|14252.4|14250.4|74
1644844970000|2022-02-14 13:22:50|14256.2|14254.2|14258.7|14256.7|14258.9|14256.9|14256|14254|46
1644844980000|2022-02-14 13:23:00|14258.6|14256.6|14258.9|14256.9|14259.1|14257.1|14255.1|14253.1|59
1644844990000|2022-02-14 13:23:10|14258.7|14256.7|14257.7|14255.7|14258.9|14256.9|14256.9|14254.9|57
1644845000000|2022-02-14 13:23:20|14257.9|14255.9|14255.2|14253.2|14258.5|14256.5|14255.2|14253.2|31
1644845010000|2022-02-14 13:23:30|14255.4|14253.4|14254.7|14252.7|14255.7|14253.7|14252.2|14250.2|65
1644845020000|2022-02-14 13:23:40|14255.1|14253.1|14257.1|14255.1|14257.5|14255.5|14253.7|14251.7|26
1644845030000|2022-02-14 13:23:50|14257.9|14255.9|14257.4|14255.4|14258.9|14256.9|14256|14254|29
1644845040000|2022-02-14 13:24:00|14257.1|14255.1|14253.2|14251.2|14257.1|14255.1|14252|14250|52
1644845050000|2022-02-14 13:24:10|14253.1|14251.1|14253.2|14251.2|14253.5|14251.5|14250.7|14248.7|40
1644845060000|2022-02-14 13:24:20|14252.7|14250.7|14251.5|14249.5|14252.7|14250.7|14250.4|14248.4|23
1644845070000|2022-02-14 13:24:30|14251.4|14249.4|14253.7|14251.7|14253.7|14251.7|14249.5|14247.5|58
1644845080000|2022-02-14 13:24:40|14253.9|14251.9|14255.5|14253.5|14256.7|14254.7|14253.6|14251.6|40
1644845090000|2022-02-14 13:24:50|14255.2|14253.2|14256.5|14254.5|14256.9|14254.9|14254.7|14252.7|8
1644845100000|2022-02-14 13:25:00|14256.6|14254.6|14255.5|14253.5|14257.2|14255.2|14253.7|14251.7|37
1644845110000|2022-02-14 13:25:10|14255.7|14253.7|14262.1|14260.1|14262.1|14260.1|14255.4|14253.4|106
1644845120000|2022-02-14 13:25:20|14262.6|14260.6|14261.7|14259.7|14266|14264|14260.5|14258.5|152
1644845130000|2022-02-14 13:25:30|14262|14260|14261.9|14259.9|14262.7|14260.7|14260|14258|44
1644845140000|2022-02-14 13:25:40|14262.2|14260.2|14261.4|14259.4|14263.2|14261.2|14260.2|14258.2|30
1644845150000|2022-02-14 13:25:50|14261.6|14259.6|14262|14260|14263|14261|14261.1|14259.1|48
1644845160000|2022-02-14 13:26:00|14262.5|14260.5|14260|14258|14262.5|14260.5|14257.6|14255.6|39
1644845170000|2022-02-14 13:26:10|14259.9|14257.9|14260|14258|14260.6|14258.6|14255.9|14253.9|38
1644845180000|2022-02-14 13:26:20|14260.1|14258.1|14259|14257|14260.5|14258.5|14259|14257|24
1644845190000|2022-02-14 13:26:30|14259.1|14257.1|14260.2|14258.2|14261.1|14259.1|14257|14255|32
1644845200000|2022-02-14 13:26:40|14260.1|14258.1|14259.1|14257.1|14261|14259|14259|14257|38
1644845210000|2022-02-14 13:26:50|14259.2|14257.2|14256.4|14254.4|14259.4|14257.4|14255.1|14253.1|51
1644845220000|2022-02-14 13:27:00|14256.7|14254.7|14250.6|14248.6|14256.7|14254.7|14250.6|14248.6|85
1644845230000|2022-02-14 13:27:10|14250.5|14248.5|14255.9|14253.9|14257|14255|14248.6|14246.6|71
1644845240000|2022-02-14 13:27:20|14255.7|14253.7|14252.9|14250.9|14257.9|14255.9|14252.5|14250.5|38
1644845250000|2022-02-14 13:27:30|14252.7|14250.7|14252.4|14250.4|14252.9|14250.9|14250.4|14248.4|18
1644845260000|2022-02-14 13:27:40|14252.5|14250.5|14253.2|14251.2|14254.6|14252.6|14252.5|14250.5|16
1644845270000|2022-02-14 13:27:50|14253.4|14251.4|14252.4|14250.4|14253.5|14251.5|14250.4|14248.4|20
1644845280000|2022-02-14 13:28:00|14252.2|14250.2|14252.1|14250.1|14252.9|14250.9|14250.7|14248.7|22
1644845290000|2022-02-14 13:28:10|14252.2|14250.2|14256.5|14254.5|14257.5|14255.5|14252.2|14250.2|47
1644845300000|2022-02-14 13:28:20|14256.4|14254.4|14257.2|14255.2|14258.4|14256.4|14255.5|14253.5|39
1644845310000|2022-02-14 13:28:30|14257.4|14255.4|14261|14259|14261.1|14259.1|14257.4|14255.4|63
1644845320000|2022-02-14 13:28:40|14260.9|14258.9|14260.9|14258.9|14261.5|14259.5|14258.4|14256.4|68
1644845330000|2022-02-14 13:28:50|14260.7|14258.7|14259.4|14257.4|14261.4|14259.4|14258.9|14256.9|49
1644845340000|2022-02-14 13:29:00|14259.2|14257.2|14256.1|14254.1|14259.5|14257.5|14254.2|14252.2|27
1644845350000|2022-02-14 13:29:10|14256.9|14254.9|14260.4|14258.4|14260.4|14258.4|14256|14254|45
1644845360000|2022-02-14 13:29:20|14260.2|14258.2|14261.1|14259.1|14263|14261|14260.2|14258.2|52
1644845370000|2022-02-14 13:29:30|14262|14260|14262.9|14260.9|14263.1|14261.1|14260.6|14258.6|59
1644845380000|2022-02-14 13:29:40|14263.4|14261.4|14260.5|14258.5|14263.4|14261.4|14259.5|14257.5|56
1644845390000|2022-02-14 13:29:50|14260.9|14258.9|14260.5|14258.5|14261.4|14259.4|14259.5|14257.5|50
1644845400000|2022-02-14 13:30:00|14260|14258|14266|14264|14266.4|14264.4|14260|14258|160
1644845410000|2022-02-14 13:30:10|14266.1|14264.1|14257.9|14255.9|14266.6|14264.6|14257.9|14255.9|85
1644845420000|2022-02-14 13:30:20|14258|14256|14254.6|14252.6|14259.4|14257.4|14253.4|14251.4|92
1644845430000|2022-02-14 13:30:30|14254.4|14252.4|14253.1|14251.1|14255.6|14253.6|14252|14250|46
1644845440000|2022-02-14 13:30:40|14253.4|14251.4|14254.5|14252.5|14255.2|14253.2|14253.1|14251.1|66
1644845450000|2022-02-14 13:30:50|14254.2|14252.2|14255.6|14253.6|14255.7|14253.7|14253.6|14251.6|52
1644845460000|2022-02-14 13:31:00|14255.5|14253.5|14256.5|14254.5|14258.4|14256.4|14254|14252|54
1644845470000|2022-02-14 13:31:10|14256.6|14254.6|14262.1|14260.1|14265|14263|14255.6|14253.6|134
1644845480000|2022-02-14 13:31:20|14262|14260|14255.9|14253.9|14262|14260|14254.7|14252.7|54
1644845490000|2022-02-14 13:31:30|14255.7|14253.7|14252.4|14250.4|14255.7|14253.7|14249.9|14247.9|103
1644845500000|2022-02-14 13:31:40|14252.2|14250.2|14251.2|14249.2|14253.2|14251.2|14249.2|14247.2|80
1644845510000|2022-02-14 13:31:50|14251.1|14249.1|14255.6|14253.6|14255.7|14253.7|14250.7|14248.7|37
1644845520000|2022-02-14 13:32:00|14255.9|14253.9|14254.7|14252.7|14256.2|14254.2|14254.5|14252.5|45
1644845530000|2022-02-14 13:32:10|14254.9|14252.9|14249.2|14247.2|14255.7|14253.7|14247.7|14245.7|102
1644845540000|2022-02-14 13:32:20|14249.6|14247.6|14255.6|14253.6|14255.6|14253.6|14246.5|14244.5|174
1644845550000|2022-02-14 13:32:30|14255.5|14253.5|14252.9|14250.9|14255.6|14253.6|14249|14247|93
1644845560000|2022-02-14 13:32:40|14253.2|14251.2|14239|14237|14253.2|14251.2|14236.1|14234.1|273
1644845570000|2022-02-14 13:32:50|14238.6|14236.6|14224.9|14222.9|14238.6|14236.6|14224|14222|576
1644845580000|2022-02-14 13:33:00|14224.6|14222.6|14222.4|14220.4|14227.5|14225.5|14217.7|14215.7|347
1644845590000|2022-02-14 13:33:10|14222.5|14220.5|14227.5|14225.5|14231.9|14229.9|14218.6|14216.6|396
1644845600000|2022-02-14 13:33:20|14227.4|14225.4|14247.2|14245.2|14249|14247|14227.4|14225.4|396
1644845610000|2022-02-14 13:33:30|14247.1|14245.1|14243.7|14241.7|14252.4|14250.4|14242.9|14240.9|264
1644845620000|2022-02-14 13:33:40|14243.6|14241.6|14242.5|14240.5|14243.7|14241.7|14233.9|14231.9|269
1644845630000|2022-02-14 13:33:50|14242.4|14240.4|14238.7|14236.7|14247.6|14245.6|14238.6|14236.6|189
1644845640000|2022-02-14 13:34:00|14239|14237|14238.4|14236.4|14241.7|14239.7|14236|14234|105
1644845650000|2022-02-14 13:34:10|14237.6|14235.6|14240.6|14238.6|14241|14239|14235.2|14233.2|59
1644845660000|2022-02-14 13:34:20|14240.4|14238.4|14232.9|14230.9|14240.4|14238.4|14229.1|14227.1|166
1644845670000|2022-02-14 13:34:30|14233|14231|14226.4|14224.4|14233.7|14231.7|14226|14224|226
1644845680000|2022-02-14 13:34:40|14226.6|14224.6|14229|14227|14229|14227|14223.9|14221.9|210
1644845690000|2022-02-14 13:34:50|14228.1|14226.1|14221.5|14219.5|14229.2|14227.2|14220.6|14218.6|167
1644845700000|2022-02-14 13:35:00|14221.4|14219.4|14224.4|14222.4|14227.6|14225.6|14221.4|14219.4|125
1644845710000|2022-02-14 13:35:10|14224.2|14222.2|14224|14222|14228.5|14226.5|14222.1|14220.1|98
1644845720000|2022-02-14 13:35:20|14224.1|14222.1|14228.7|14226.7|14229|14227|14224.1|14222.1|70
1644845730000|2022-02-14 13:35:30|14229|14227|14227.1|14225.1|14232.4|14230.4|14226.9|14224.9|126
1644845740000|2022-02-14 13:35:40|14227.2|14225.2|14224.9|14222.9|14229.1|14227.1|14222.1|14220.1|95
1644845750000|2022-02-14 13:35:50|14224.7|14222.7|14226.5|14224.5|14227.1|14225.1|14222.7|14220.7|95
1644845760000|2022-02-14 13:36:00|14225|14223|14222.4|14220.4|14225.6|14223.6|14220.7|14218.7|100
1644845770000|2022-02-14 13:36:10|14222|14220|14228.1|14226.1|14230.6|14228.6|14220|14218|147
1644845780000|2022-02-14 13:36:20|14228.2|14226.2|14231.4|14229.4|14235.4|14233.4|14225.7|14223.7|159
1644845790000|2022-02-14 13:36:30|14231.7|14229.7|14226.4|14224.4|14231.7|14229.7|14225.9|14223.9|83
1644845800000|2022-02-14 13:36:40|14226.5|14224.5|14229|14227|14232.4|14230.4|14226.5|14224.5|90
1644845810000|2022-02-14 13:36:50|14229.4|14227.4|14226.5|14224.5|14230|14228|14222.1|14220.1|129
1644845820000|2022-02-14 13:37:00|14226.4|14224.4|14222.2|14220.2|14232.4|14230.4|14220.6|14218.6|122
1644845830000|2022-02-14 13:37:10|14223.1|14221.1|14222|14220|14226.6|14224.6|14220|14218|172
1644845840000|2022-02-14 13:37:20|14221.9|14219.9|14214.6|14212.6|14221.9|14219.9|14214.6|14212.6|153
1644845850000|2022-02-14 13:37:30|14214.1|14212.1|14220.1|14218.1|14222.5|14220.5|14213.9|14211.9|196
1644845860000|2022-02-14 13:37:40|14220.2|14218.2|14220.1|14218.1|14222.2|14220.2|14216.9|14214.9|65
1644845870000|2022-02-14 13:37:50|14220|14218|14215.1|14213.1|14221.2|14219.2|14213.6|14211.6|122
1644845880000|2022-02-14 13:38:00|14215.2|14213.2|14225.6|14223.6|14229|14227|14214.1|14212.1|238
1644845890000|2022-02-14 13:38:10|14226|14224|14224.4|14222.4|14226.1|14224.1|14222.2|14220.2|106
1644845900000|2022-02-14 13:38:20|14224.5|14222.5|14226|14224|14227|14225|14221.1|14219.1|99
1644845910000|2022-02-14 13:38:30|14225.7|14223.7|14223.6|14221.6|14227|14225|14223.6|14221.6|22
1644845920000|2022-02-14 13:38:40|14223|14221|14223.1|14221.1|14226.9|14224.9|14222.1|14220.1|66
1644845930000|2022-02-14 13:38:50|14223.2|14221.2|14223.9|14221.9|14224.9|14222.9|14220.7|14218.7|38
1644845940000|2022-02-14 13:39:00|14224|14222|14233.4|14231.4|14233.5|14231.5|14223.7|14221.7|130
1644845950000|2022-02-14 13:39:10|14233.6|14231.6|14230.6|14228.6|14236.2|14234.2|14230.1|14228.1|106
1644845960000|2022-02-14 13:39:20|14231.1|14229.1|14235|14233|14235|14233|14229.4|14227.4|54
1644845970000|2022-02-14 13:39:30|14234.9|14232.9|14232.6|14230.6|14235.4|14233.4|14230.1|14228.1|58
1644845980000|2022-02-14 13:39:40|14232.5|14230.5|14236|14234|14236.5|14234.5|14231.6|14229.6|94
1644845990000|2022-02-14 13:39:50|14235.5|14233.5|14232.5|14230.5|14235.5|14233.5|14230.5|14228.5|63
1644846000000|2022-02-14 13:40:00|14232.4|14230.4|14229.1|14227.1|14234.6|14232.6|14228.7|14226.7|48
1644846010000|2022-02-14 13:40:10|14229|14227|14232.2|14230.2|14232.4|14230.4|14228.4|14226.4|57
1644846020000|2022-02-14 13:40:20|14232|14230|14233.1|14231.1|14233.5|14231.5|14230.4|14228.4|66
1644846030000|2022-02-14 13:40:30|14233.4|14231.4|14229.1|14227.1|14233.9|14231.9|14226.5|14224.5|72
1644846040000|2022-02-14 13:40:40|14229.2|14227.2|14229.6|14227.6|14232.9|14230.9|14229|14227|49
1644846050000|2022-02-14 13:40:50|14230|14228|14219.9|14217.9|14230|14228|14219.9|14217.9|102
1644846060000|2022-02-14 13:41:00|14220.5|14218.5|14217.7|14215.7|14222.1|14220.1|14215.4|14213.4|165
1644846070000|2022-02-14 13:41:10|14217.1|14215.1|14217.4|14215.4|14221.9|14219.9|14217.1|14215.1|101
1644846080000|2022-02-14 13:41:20|14217.2|14215.2|14218.6|14216.6|14219|14217|14216.1|14214.1|44
1644846090000|2022-02-14 13:41:30|14218|14216|14216.6|14214.6|14219.1|14217.1|14216.1|14214.1|61
1644846100000|2022-02-14 13:41:40|14216.9|14214.9|14219.1|14217.1|14220.5|14218.5|14216.6|14214.6|63
1644846110000|2022-02-14 13:41:50|14219|14217|14212.9|14210.9|14219.1|14217.1|14212.9|14210.9|49
1644846120000|2022-02-14 13:42:00|14213|14211|14213.1|14211.1|14216.4|14214.4|14211.2|14209.2|174
1644846130000|2022-02-14 13:42:10|14213.2|14211.2|14204.4|14202.4|14213.2|14211.2|14204.1|14202.1|276
1644846140000|2022-02-14 13:42:20|14204.2|14202.2|14206.2|14204.2|14208.6|14206.6|14204.1|14202.1|96
1644846150000|2022-02-14 13:42:30|14206.4|14204.4|14207.6|14205.6|14208.7|14206.7|14204.4|14202.4|102
1644846160000|2022-02-14 13:42:40|14206.9|14204.9|14201.1|14199.1|14207.5|14205.5|14198.7|14196.7|223
1644846170000|2022-02-14 13:42:50|14200.9|14198.9|14199.2|14197.2|14202.7|14200.7|14196.7|14194.7|203
1644846180000|2022-02-14 13:43:00|14199.4|14197.4|14201.9|14199.9|14202.9|14200.9|14193.5|14191.5|438
1644846190000|2022-02-14 13:43:10|14201.5|14199.5|14207.5|14205.5|14209.1|14207.1|14201.5|14199.5|175
1644846200000|2022-02-14 13:43:20|14207.6|14205.6|14198.2|14196.2|14208.4|14206.4|14197.7|14195.7|188
1644846210000|2022-02-14 13:43:30|14198.1|14196.1|14193.9|14191.9|14200.5|14198.5|14192.5|14190.5|127
1644846220000|2022-02-14 13:43:40|14194|14192|14193.7|14191.7|14198.1|14196.1|14193.1|14191.1|99
1644846230000|2022-02-14 13:43:50|14193.6|14191.6|14195.2|14193.2|14197.1|14195.1|14193.4|14191.4|102
1644846240000|2022-02-14 13:44:00|14195.4|14193.4|14192|14190|14196|14194|14190.6|14188.6|133
1644846250000|2022-02-14 13:44:10|14192.1|14190.1|14197.6|14195.6|14198.6|14196.6|14192.1|14190.1|114
1644846260000|2022-02-14 13:44:20|14197.5|14195.5|14196.4|14194.4|14198.6|14196.6|14195.6|14193.6|53
1644846270000|2022-02-14 13:44:30|14196.5|14194.5|14184.2|14182.2|14196.5|14194.5|14184.2|14182.2|163
1644846280000|2022-02-14 13:44:40|14184.9|14182.9|14188|14186|14188.9|14186.9|14183.6|14181.6|178
1644846290000|2022-02-14 13:44:50|14188.1|14186.1|14184.1|14182.1|14188.1|14186.1|14183.1|14181.1|182
1644846300000|2022-02-14 13:45:00|14185|14183|14185.7|14183.7|14189.4|14187.4|14183|14181|282
1644846310000|2022-02-14 13:45:10|14185.2|14183.2|14190.1|14188.1|14192.4|14190.4|14185.2|14183.2|163
1644846320000|2022-02-14 13:45:20|14190.2|14188.2|14191.1|14189.1|14192.1|14190.1|14188.7|14186.7|58
1644846330000|2022-02-14 13:45:30|14191|14189|14189.9|14187.9|14192.1|14190.1|14188.7|14186.7|87
1644846340000|2022-02-14 13:45:40|14189.4|14187.4|14189.4|14187.4|14190.6|14188.6|14186|14184|74
1644846350000|2022-02-14 13:45:50|14189.9|14187.9|14191|14189|14191|14189|14186.6|14184.6|30
1644846360000|2022-02-14 13:46:00|14189.9|14187.9|14192.7|14190.7|14193.6|14191.6|14188.7|14186.7|42
1644846370000|2022-02-14 13:46:10|14192.2|14190.2|14194.9|14192.9|14195.6|14193.6|14191.5|14189.5|45
1644846380000|2022-02-14 13:46:20|14194.7|14192.7|14196|14194|14197|14195|14193.5|14191.5|105
1644846390000|2022-02-14 13:46:30|14195.9|14193.9|14196.4|14194.4|14198.1|14196.1|14194.5|14192.5|68
1644846400000|2022-02-14 13:46:40|14196.2|14194.2|14192.4|14190.4|14196.2|14194.2|14190.6|14188.6|58
1644846410000|2022-02-14 13:46:50|14192.2|14190.2|14193.1|14191.1|14194|14192|14190.4|14188.4|50
1644846420000|2022-02-14 13:47:00|14193|14191|14191.4|14189.4|14195.4|14193.4|14190.7|14188.7|68
1644846430000|2022-02-14 13:47:10|14191|14189|14196.4|14194.4|14196.9|14194.9|14190.2|14188.2|59
1644846440000|2022-02-14 13:47:20|14196.2|14194.2|14194.1|14192.1|14196.2|14194.2|14193.9|14191.9|41
1644846450000|2022-02-14 13:47:30|14194|14192|14194.4|14192.4|14194.4|14192.4|14191.2|14189.2|20
1644846460000|2022-02-14 13:47:40|14193.7|14191.7|14194.7|14192.7|14195.5|14193.5|14192.5|14190.5|27
1644846470000|2022-02-14 13:47:50|14194.9|14192.9|14191.7|14189.7|14194.9|14192.9|14190.7|14188.7|43
1644846480000|2022-02-14 13:48:00|14191.4|14189.4|14190.2|14188.2|14193.4|14191.4|14188.5|14186.5|38
1644846490000|2022-02-14 13:48:10|14190.1|14188.1|14190.4|14188.4|14192|14190|14187.5|14185.5|106
1644846500000|2022-02-14 13:48:20|14190.1|14188.1|14189.4|14187.4|14191.9|14189.9|14187.6|14185.6|33
1644846510000|2022-02-14 13:48:30|14188.4|14186.4|14185.7|14183.7|14188.5|14186.5|14184|14182|111
1644846520000|2022-02-14 13:48:40|14185.6|14183.6|14188.2|14186.2|14188.4|14186.4|14184|14182|60
1644846530000|2022-02-14 13:48:50|14187.7|14185.7|14184.7|14182.7|14189.9|14187.9|14183.2|14181.2|123
1644846540000|2022-02-14 13:49:00|14184.5|14182.5|14183|14181|14185.7|14183.7|14182.7|14180.7|71
1644846550000|2022-02-14 13:49:10|14182.9|14180.9|14179|14177|14183.2|14181.2|14178.7|14176.7|130
1644846560000|2022-02-14 13:49:20|14178.9|14176.9|14180.7|14178.7|14181.6|14179.6|14178.9|14176.9|60
1644846570000|2022-02-14 13:49:30|14180.9|14178.9|14175|14173|14181|14179|14174.9|14172.9|205
1644846580000|2022-02-14 13:49:40|14174.5|14172.5|14175|14173|14175.9|14173.9|14173.5|14171.5|124
1644846590000|2022-02-14 13:49:50|14175.1|14173.1|14176|14174|14176|14174|14173|14171|191
1644846600000|2022-02-14 13:50:00|14176.1|14174.1|14180|14178|14180.6|14178.6|14176|14174|104
1644846610000|2022-02-14 13:50:10|14179.9|14177.9|14180.6|14178.6|14181|14179|14177.7|14175.7|65
1644846620000|2022-02-14 13:50:20|14180.7|14178.7|14189.4|14187.4|14192|14190|14180.7|14178.7|166
1644846630000|2022-02-14 13:50:30|14189.2|14187.2|14188.5|14186.5|14192|14190|14186.1|14184.1|183
1644846640000|2022-02-14 13:50:40|14188.4|14186.4|14190.2|14188.2|14191.1|14189.1|14187.6|14185.6|43
1644846650000|2022-02-14 13:50:50|14190.4|14188.4|14186.9|14184.9|14190.9|14188.9|14182.7|14180.7|89
1644846660000|2022-02-14 13:51:00|14186.7|14184.7|14189.5|14187.5|14189.9|14187.9|14185.5|14183.5|59
1644846670000|2022-02-14 13:51:10|14189.7|14187.7|14193|14191|14193.5|14191.5|14189.6|14187.6|80
1644846680000|2022-02-14 13:51:20|14193.1|14191.1|14193.7|14191.7|14194.7|14192.7|14192.9|14190.9|55
1644846690000|2022-02-14 13:51:30|14193.6|14191.6|14194.6|14192.6|14195.4|14193.4|14192.9|14190.9|68
1644846700000|2022-02-14 13:51:40|14194.5|14192.5|14197|14195|14197.9|14195.9|14193.4|14191.4|87
1644846710000|2022-02-14 13:51:50|14196.6|14194.6|14200|14198|14201|14199|14196.5|14194.5|96
1644846720000|2022-02-14 13:52:00|14200.1|14198.1|14202.2|14200.2|14203.9|14201.9|14199.5|14197.5|113
1644846730000|2022-02-14 13:52:10|14202.6|14200.6|14194.9|14192.9|14203.6|14201.6|14194.6|14192.6|85
1644846740000|2022-02-14 13:52:20|14194.7|14192.7|14198.6|14196.6|14198.9|14196.9|14194.7|14192.7|49
1644846750000|2022-02-14 13:52:30|14199.9|14197.9|14195|14193|14200.2|14198.2|14193.6|14191.6|46
1644846760000|2022-02-14 13:52:40|14194.9|14192.9|14195.9|14193.9|14197.2|14195.2|14194.1|14192.1|37
1644846770000|2022-02-14 13:52:50|14196|14194|14197|14195|14197.5|14195.5|14195.9|14193.9|19
1644846780000|2022-02-14 13:53:00|14197.5|14195.5|14196.9|14194.9|14198.1|14196.1|14195.1|14193.1|30
1644846790000|2022-02-14 13:53:10|14197.6|14195.6|14197.5|14195.5|14198.6|14196.6|14196.7|14194.7|37
1644846800000|2022-02-14 13:53:20|14197.6|14195.6|14198.9|14196.9|14200.4|14198.4|14197.6|14195.6|22
1644846810000|2022-02-14 13:53:30|14199|14197|14198.9|14196.9|14199.2|14197.2|14197.1|14195.1|14
1644846820000|2022-02-14 13:53:40|14199.4|14197.4|14202.6|14200.6|14203.2|14201.2|14197.9|14195.9|82
1644846830000|2022-02-14 13:53:50|14202.7|14200.7|14201.9|14199.9|14204.5|14202.5|14201.9|14199.9|51
1644846840000|2022-02-14 13:54:00|14202|14200|14207.2|14205.2|14207.7|14205.7|14202|14200|125
1644846850000|2022-02-14 13:54:10|14207.4|14205.4|14206.5|14204.5|14207.5|14205.5|14205.1|14203.1|54
1644846860000|2022-02-14 13:54:20|14207.1|14205.1|14206.4|14204.4|14207.1|14205.1|14204.4|14202.4|23
1644846870000|2022-02-14 13:54:30|14207.2|14205.2|14208.6|14206.6|14208.9|14206.9|14205|14203|58
1644846880000|2022-02-14 13:54:40|14208.5|14206.5|14212.9|14210.9|14213.2|14211.2|14208.5|14206.5|110
1644846890000|2022-02-14 13:54:50|14213|14211|14211.6|14209.6|14213.9|14211.9|14210.9|14208.9|51
1644846900000|2022-02-14 13:55:00|14212|14210|14219.6|14217.6|14220.6|14218.6|14211.6|14209.6|195
1644846910000|2022-02-14 13:55:10|14219.7|14217.7|14221.4|14219.4|14222|14220|14216.1|14214.1|136
1644846920000|2022-02-14 13:55:20|14221.5|14219.5|14225.5|14223.5|14230|14228|14221.1|14219.1|285
1644846930000|2022-02-14 13:55:30|14225.2|14223.2|14224.4|14222.4|14225.2|14223.2|14223.1|14221.1|71
1644846940000|2022-02-14 13:55:40|14224.2|14222.2|14226|14224|14228.1|14226.1|14223.9|14221.9|73
1644846950000|2022-02-14 13:55:50|14226.1|14224.1|14223.9|14221.9|14227.7|14225.7|14223|14221|69
1644846960000|2022-02-14 13:56:00|14223.6|14221.6|14219.5|14217.5|14224.9|14222.9|14218.9|14216.9|130
1644846970000|2022-02-14 13:56:10|14219.6|14217.6|14221.2|14219.2|14221.7|14219.7|14219.4|14217.4|50
1644846980000|2022-02-14 13:56:20|14221.1|14219.1|14220.1|14218.1|14222.5|14220.5|14220.1|14218.1|61
1644846990000|2022-02-14 13:56:30|14220.2|14218.2|14221|14219|14221.7|14219.7|14217.9|14215.9|63
1644847000000|2022-02-14 13:56:40|14221.1|14219.1|14213.9|14211.9|14221.1|14219.1|14213.6|14211.6|70
1644847010000|2022-02-14 13:56:50|14214.5|14212.5|14209.5|14207.5|14214.7|14212.7|14209.4|14207.4|67
1644847020000|2022-02-14 13:57:00|14209.4|14207.4|14215.6|14213.6|14216|14214|14207.1|14205.1|110
1644847030000|2022-02-14 13:57:10|14215.5|14213.5|14213.1|14211.1|14217|14215|14211.4|14209.4|89
1644847040000|2022-02-14 13:57:20|14213.2|14211.2|14209.7|14207.7|14213.4|14211.4|14209.4|14207.4|42
1644847050000|2022-02-14 13:57:30|14209.9|14207.9|14215|14213|14216.9|14214.9|14209.7|14207.7|63
1644847060000|2022-02-14 13:57:40|14214.9|14212.9|14214.9|14212.9|14215.2|14213.2|14212.4|14210.4|50
1644847070000|2022-02-14 13:57:50|14214.6|14212.6|14212.4|14210.4|14215.4|14213.4|14211.2|14209.2|37
1644847080000|2022-02-14 13:58:00|14212.2|14210.2|14211.2|14209.2|14212.2|14210.2|14209.5|14207.5|67
1644847090000|2022-02-14 13:58:10|14211.1|14209.1|14212.6|14210.6|14214.4|14212.4|14210.6|14208.6|35
1644847100000|2022-02-14 13:58:20|14212.5|14210.5|14210.9|14208.9|14215.2|14213.2|14210.5|14208.5|75
1644847110000|2022-02-14 13:58:30|14210.7|14208.7|14210.2|14208.2|14212.4|14210.4|14208.1|14206.1|52
1644847120000|2022-02-14 13:58:40|14210.1|14208.1|14209.2|14207.2|14210.7|14208.7|14208.2|14206.2|47
1644847130000|2022-02-14 13:58:50|14208.7|14206.7|14207|14205|14208.7|14206.7|14205.7|14203.7|83
1644847140000|2022-02-14 13:59:00|14206.9|14204.9|14205.7|14203.7|14209.2|14207.2|14205.1|14203.1|54
1644847150000|2022-02-14 13:59:10|14206.2|14204.2|14202|14200|14206.9|14204.9|14200.1|14198.1|122
1644847160000|2022-02-14 13:59:20|14202.1|14200.1|14198.6|14196.6|14202.2|14200.2|14197.9|14195.9|68
1644847170000|2022-02-14 13:59:30|14198.5|14196.5|14196.5|14194.5|14199.1|14197.1|14196.1|14194.1|89
1644847180000|2022-02-14 13:59:40|14196.6|14194.6|14195.7|14193.7|14198.4|14196.4|14193.2|14191.2|91
1644847190000|2022-02-14 13:59:50|14195.9|14193.9|14192.4|14190.4|14197.2|14195.2|14191|14189|106
1644847200000|2022-02-14 14:00:00|14192.1|14190.1|14195.7|14193.7|14196.6|14194.6|14191.2|14189.2|131
1644847210000|2022-02-14 14:00:10|14195.9|14193.9|14192.9|14190.9|14196.2|14194.2|14192.1|14190.1|54
1644847220000|2022-02-14 14:00:20|14192.2|14190.2|14188.9|14186.9|14192.2|14190.2|14187.6|14185.6|119
1644847230000|2022-02-14 14:00:30|14188.6|14186.6|14188.4|14186.4|14188.9|14186.9|14186.2|14184.2|70
1644847240000|2022-02-14 14:00:40|14189.1|14187.1|14187.9|14185.9|14190|14188|14187|14185|84
1644847250000|2022-02-14 14:00:50|14187.7|14185.7|14188.6|14186.6|14189.2|14187.2|14186.9|14184.9|48
1644847260000|2022-02-14 14:01:00|14189.2|14187.2|14181.7|14179.7|14189.9|14187.9|14180|14178|148
1644847270000|2022-02-14 14:01:10|14181.2|14179.2|14182.9|14180.9|14183.2|14181.2|14179.6|14177.6|152
1644847280000|2022-02-14 14:01:20|14183|14181|14187.1|14185.1|14187.2|14185.2|14182.2|14180.2|112
1644847290000|2022-02-14 14:01:30|14187|14185|14183.5|14181.5|14187.4|14185.4|14182.4|14180.4|55
1644847300000|2022-02-14 14:01:40|14183.7|14181.7|14180|14178|14184.5|14182.5|14179.2|14177.2|59
1644847310000|2022-02-14 14:01:50|14180.1|14178.1|14182.7|14180.7|14183.2|14181.2|14179.7|14177.7|57
1644847320000|2022-02-14 14:02:00|14183.2|14181.2|14190.5|14188.5|14190.7|14188.7|14183.2|14181.2|121
1644847330000|2022-02-14 14:02:10|14190.4|14188.4|14192.4|14190.4|14194.5|14192.5|14189.7|14187.7|89
1644847340000|2022-02-14 14:02:20|14193.5|14191.5|14196.4|14194.4|14196.5|14194.5|14192.4|14190.4|97
1644847350000|2022-02-14 14:02:30|14196.2|14194.2|14199.4|14197.4|14199.7|14197.7|14196.1|14194.1|147
1644847360000|2022-02-14 14:02:40|14199.2|14197.2|14197.2|14195.2|14200|14198|14197|14195|68
1644847370000|2022-02-14 14:02:50|14197.1|14195.1|14199.6|14197.6|14199.9|14197.9|14196.6|14194.6|44
1644847380000|2022-02-14 14:03:00|14199.9|14197.9|14197.5|14195.5|14200.6|14198.6|14196.7|14194.7|38
1644847390000|2022-02-14 14:03:10|14197.7|14195.7|14198|14196|14199.1|14197.1|14196.6|14194.6|39
1644847400000|2022-02-14 14:03:20|14197.9|14195.9|14194.9|14192.9|14198.1|14196.1|14194.5|14192.5|40
1644847410000|2022-02-14 14:03:30|14196|14194|14200.1|14198.1|14200.1|14198.1|14195.4|14193.4|55
1644847420000|2022-02-14 14:03:40|14200.2|14198.2|14200.7|14198.7|14204.4|14202.4|14200.2|14198.2|118
1644847430000|2022-02-14 14:03:50|14200.5|14198.5|14199.9|14197.9|14203.1|14201.1|14199.9|14197.9|46
1644847440000|2022-02-14 14:04:00|14199.5|14197.5|14202.7|14200.7|14204.1|14202.1|14199.5|14197.5|36
1644847450000|2022-02-14 14:04:10|14202.9|14200.9|14205.7|14203.7|14205.7|14203.7|14201.9|14199.9|49
1644847460000|2022-02-14 14:04:20|14205.9|14203.9|14207.7|14205.7|14208.4|14206.4|14205.5|14203.5|85
1644847470000|2022-02-14 14:04:30|14208|14206|14212.1|14210.1|14213|14211|14208|14206|107
1644847480000|2022-02-14 14:04:40|14212.2|14210.2|14209.6|14207.6|14212.6|14210.6|14208.9|14206.9|75
1644847490000|2022-02-14 14:04:50|14208.9|14206.9|14208|14206|14210.9|14208.9|14207.9|14205.9|43
1644847500000|2022-02-14 14:05:00|14207.9|14205.9|14209.6|14207.6|14210.2|14208.2|14205.6|14203.6|42
1644847510000|2022-02-14 14:05:10|14209.5|14207.5|14208.4|14206.4|14209.5|14207.5|14205.7|14203.7|44
1644847520000|2022-02-14 14:05:20|14209.4|14207.4|14211|14209|14212.2|14210.2|14209.4|14207.4|52
1644847530000|2022-02-14 14:05:30|14211.1|14209.1|14211.2|14209.2|14211.6|14209.6|14209.7|14207.7|21
1644847540000|2022-02-14 14:05:40|14211.4|14209.4|14212|14210|14212.2|14210.2|14210.4|14208.4|29
1644847550000|2022-02-14 14:05:50|14211.1|14209.1|14216|14214|14216.5|14214.5|14210.2|14208.2|61
1644847560000|2022-02-14 14:06:00|14215.9|14213.9|14218.9|14216.9|14219.2|14217.2|14215.6|14213.6|69
1644847570000|2022-02-14 14:06:10|14218.7|14216.7|14222.6|14220.6|14222.6|14220.6|14218.6|14216.6|121
1644847580000|2022-02-14 14:06:20|14221.9|14219.9|14218.6|14216.6|14222.5|14220.5|14217.5|14215.5|131
1644847590000|2022-02-14 14:06:30|14219.4|14217.4|14217.5|14215.5|14219.5|14217.5|14216.5|14214.5|38
1644847600000|2022-02-14 14:06:40|14217.4|14215.4|14218.4|14216.4|14218.9|14216.9|14217.4|14215.4|37
1644847610000|2022-02-14 14:06:50|14219|14217|14214.7|14212.7|14219|14217|14214.7|14212.7|42
1644847620000|2022-02-14 14:07:00|14214.9|14212.9|14212.7|14210.7|14215.5|14213.5|14211.6|14209.6|31
1644847630000|2022-02-14 14:07:10|14213|14211|14212|14210|14213|14211|14211.6|14209.6|32
1644847640000|2022-02-14 14:07:20|14211.9|14209.9|14212.1|14210.1|14214|14212|14210.9|14208.9|34
1644847650000|2022-02-14 14:07:30|14212.2|14210.2|14211|14209|14212.4|14210.4|14209|14207|59
1644847660000|2022-02-14 14:07:40|14210.7|14208.7|14212.1|14210.1|14212.1|14210.1|14210.2|14208.2|20
1644847670000|2022-02-14 14:07:50|14211.9|14209.9|14210.9|14208.9|14212.6|14210.6|14210.5|14208.5|51
1644847680000|2022-02-14 14:08:00|14211|14209|14212.5|14210.5|14212.7|14210.7|14209.1|14207.1|47
1644847690000|2022-02-14 14:08:10|14212.4|14210.4|14211.9|14209.9|14213.4|14211.4|14211.4|14209.4|34
1644847700000|2022-02-14 14:08:20|14212|14210|14215.4|14213.4|14217.1|14215.1|14211.4|14209.4|35
1644847710000|2022-02-14 14:08:30|14215.6|14213.6|14219.1|14217.1|14219.1|14217.1|14215.2|14213.2|43
1644847720000|2022-02-14 14:08:40|14218.9|14216.9|14214.7|14212.7|14219.2|14217.2|14212.9|14210.9|70
1644847730000|2022-02-14 14:08:50|14214.9|14212.9|14214.1|14212.1|14214.9|14212.9|14211.2|14209.2|23
1644847740000|2022-02-14 14:09:00|14214.5|14212.5|14214.6|14212.6|14215.5|14213.5|14214.2|14212.2|16
1644847750000|2022-02-14 14:09:10|14214.5|14212.5|14216.6|14214.6|14217.1|14215.1|14213.9|14211.9|48
1644847760000|2022-02-14 14:09:20|14216.4|14214.4|14215.4|14213.4|14216.9|14214.9|14214.9|14212.9|13
1644847770000|2022-02-14 14:09:30|14215.2|14213.2|14215.2|14213.2|14216.4|14214.4|14214.5|14212.5|39
1644847780000|2022-02-14 14:09:40|14215.4|14213.4|14215.4|14213.4|14215.7|14213.7|14214|14212|31
1644847790000|2022-02-14 14:09:50|14215.2|14213.2|14213.5|14211.5|14216.5|14214.5|14213.2|14211.2|16
1644847800000|2022-02-14 14:10:00|14214.1|14212.1|14216.6|14214.6|14217.5|14215.5|14213.6|14211.6|54
1644847810000|2022-02-14 14:10:10|14216.7|14214.7|14218.2|14216.2|14219|14217|14214.2|14212.2|41
1644847820000|2022-02-14 14:10:20|14218.4|14216.4|14219.5|14217.5|14220.5|14218.5|14215.9|14213.9|34
1644847830000|2022-02-14 14:10:30|14219|14217|14221.1|14219.1|14221.5|14219.5|14218.7|14216.7|55
1644847840000|2022-02-14 14:10:40|14220.7|14218.7|14222.1|14220.1|14223.7|14221.7|14219.7|14217.7|86
1644847850000|2022-02-14 14:10:50|14222|14220|14223.9|14221.9|14224.4|14222.4|14221.4|14219.4|51
1644847860000|2022-02-14 14:11:00|14224.1|14222.1|14227.2|14225.2|14228.7|14226.7|14224|14222|150
1644847870000|2022-02-14 14:11:10|14227.1|14225.1|14230.5|14228.5|14232|14230|14226.5|14224.5|124
1644847880000|2022-02-14 14:11:20|14230.6|14228.6|14233.6|14231.6|14234.2|14232.2|14230|14228|133
1644847890000|2022-02-14 14:11:30|14233.5|14231.5|14232.7|14230.7|14234.2|14232.2|14232|14230|65
1644847900000|2022-02-14 14:11:40|14232.6|14230.6|14232.6|14230.6|14233.6|14231.6|14232.2|14230.2|44
1644847910000|2022-02-14 14:11:50|14232.4|14230.4|14233.9|14231.9|14234|14232|14232.1|14230.1|51
1644847920000|2022-02-14 14:12:00|14233.7|14231.7|14233.9|14231.9|14235.6|14233.6|14231.7|14229.7|111
1644847930000|2022-02-14 14:12:10|14234.1|14232.1|14233.1|14231.1|14235.4|14233.4|14232.7|14230.7|49
1644847940000|2022-02-14 14:12:20|14232.9|14230.9|14238.6|14236.6|14238.6|14236.6|14232.4|14230.4|93
1644847950000|2022-02-14 14:12:30|14238.5|14236.5|14245.7|14243.7|14246|14244|14238.5|14236.5|210
1644847960000|2022-02-14 14:12:40|14245.2|14243.2|14246.9|14244.9|14247.7|14245.7|14243.7|14241.7|230
1644847970000|2022-02-14 14:12:50|14246.7|14244.7|14241.5|14239.5|14246.9|14244.9|14240.6|14238.6|118
1644847980000|2022-02-14 14:13:00|14241.6|14239.6|14238.5|14236.5|14242.4|14240.4|14238.1|14236.1|133
1644847990000|2022-02-14 14:13:10|14239|14237|14247.1|14245.1|14247.1|14245.1|14238.4|14236.4|259
1644848000000|2022-02-14 14:13:20|14247|14245|14249.9|14247.9|14250.1|14248.1|14246.7|14244.7|131
1644848010000|2022-02-14 14:13:30|14249.5|14247.5|14245.6|14243.6|14249.5|14247.5|14245.1|14243.1|71
1644848020000|2022-02-14 14:13:40|14245.7|14243.7|14242.4|14240.4|14245.7|14243.7|14241.6|14239.6|66
1644848030000|2022-02-14 14:13:50|14242.2|14240.2|14244.9|14242.9|14246.5|14244.5|14242|14240|107
1644848040000|2022-02-14 14:14:00|14244.6|14242.6|14248.4|14246.4|14248.9|14246.9|14244.6|14242.6|65
1644848050000|2022-02-14 14:14:10|14248.5|14246.5|14247.7|14245.7|14249.9|14247.9|14247.4|14245.4|39
1644848060000|2022-02-14 14:14:20|14247.9|14245.9|14249.2|14247.2|14249.2|14247.2|14245.6|14243.6|42
1644848070000|2022-02-14 14:14:30|14249.6|14247.6|14247.6|14245.6|14250|14248|14247.5|14245.5|53
1644848080000|2022-02-14 14:14:40|14247.7|14245.7|14249|14247|14250.9|14248.9|14247.7|14245.7|52
1644848090000|2022-02-14 14:14:50|14249.1|14247.1|14248.6|14246.6|14249.9|14247.9|14247.6|14245.6|62
1644848100000|2022-02-14 14:15:00|14248.7|14246.7|14248.6|14246.6|14249.9|14247.9|14246.6|14244.6|72
1644848110000|2022-02-14 14:15:10|14248.5|14246.5|14243.4|14241.4|14249|14247|14243.4|14241.4|98
1644848120000|2022-02-14 14:15:20|14243.5|14241.5|14241.7|14239.7|14244.4|14242.4|14241.6|14239.6|53
1644848130000|2022-02-14 14:15:30|14241.9|14239.9|14242.1|14240.1|14244.6|14242.6|14241.2|14239.2|54
1644848140000|2022-02-14 14:15:40|14242|14240|14240.9|14238.9|14243|14241|14240.7|14238.7|66
1644848150000|2022-02-14 14:15:50|14240.7|14238.7|14244.6|14242.6|14245.4|14243.4|14240.7|14238.7|49
1644848160000|2022-02-14 14:16:00|14244.7|14242.7|14245.6|14243.6|14247.7|14245.7|14244|14242|42
1644848170000|2022-02-14 14:16:10|14245.5|14243.5|14246.2|14244.2|14246.4|14244.4|14244.6|14242.6|14
1644848180000|2022-02-14 14:16:20|14246.4|14244.4|14251.9|14249.9|14256.9|14254.9|14246.1|14244.1|202
1644848190000|2022-02-14 14:16:30|14251.4|14249.4|14251.4|14249.4|14252|14250|14248.9|14246.9|97
1644848200000|2022-02-14 14:16:40|14251.2|14249.2|14256.1|14254.1|14257.1|14255.1|14250.6|14248.6|99
1644848210000|2022-02-14 14:16:50|14256.2|14254.2|14252.7|14250.7|14258.4|14256.4|14252.6|14250.6|104
1644848220000|2022-02-14 14:17:00|14252.6|14250.6|14250|14248|14255|14253|14249.9|14247.9|99
1644848230000|2022-02-14 14:17:10|14250.6|14248.6|14250.2|14248.2|14254.1|14252.1|14249.5|14247.5|69
1644848240000|2022-02-14 14:17:20|14250.4|14248.4|14247.4|14245.4|14250.5|14248.5|14246.2|14244.2|160
1644848250000|2022-02-14 14:17:30|14247.6|14245.6|14244.4|14242.4|14248.4|14246.4|14244.4|14242.4|94
1644848260000|2022-02-14 14:17:40|14244.5|14242.5|14241.9|14239.9|14244.6|14242.6|14240.9|14238.9|81
1644848270000|2022-02-14 14:17:50|14240.9|14238.9|14242.7|14240.7|14243.5|14241.5|14240.7|14238.7|45
1644848280000|2022-02-14 14:18:00|14242.9|14240.9|14239.5|14237.5|14243|14241|14238|14236|117
1644848290000|2022-02-14 14:18:10|14239.2|14237.2|14239.4|14237.4|14240.1|14238.1|14238.2|14236.2|38
1644848300000|2022-02-14 14:18:20|14239.2|14237.2|14238.6|14236.6|14239.5|14237.5|14238.2|14236.2|20
1644848310000|2022-02-14 14:18:30|14238.5|14236.5|14239.7|14237.7|14239.9|14237.9|14238.1|14236.1|30
1644848320000|2022-02-14 14:18:40|14239.9|14237.9|14241.4|14239.4|14242.1|14240.1|14238.9|14236.9|34
1644848330000|2022-02-14 14:18:50|14241.5|14239.5|14241.4|14239.4|14243.1|14241.1|14240.2|14238.2|78
1644848340000|2022-02-14 14:19:00|14241.2|14239.2|14241.4|14239.4|14244.9|14242.9|14239.9|14237.9|126
1644848350000|2022-02-14 14:19:10|14241.2|14239.2|14240.9|14238.9|14242.9|14240.9|14240.1|14238.1|73
1644848360000|2022-02-14 14:19:20|14240.7|14238.7|14241.1|14239.1|14241.1|14239.1|14237.7|14235.7|36
1644848370000|2022-02-14 14:19:30|14241.7|14239.7|14241.1|14239.1|14243.5|14241.5|14240.6|14238.6|43
1644848380000|2022-02-14 14:19:40|14241|14239|14239.1|14237.1|14241.2|14239.2|14238.9|14236.9|32
1644848390000|2022-02-14 14:19:50|14239.2|14237.2|14246.2|14244.2|14246.2|14244.2|14238.9|14236.9|59
1644848400000|2022-02-14 14:20:00|14246.1|14244.1|14248.1|14246.1|14249.6|14247.6|14243.9|14241.9|145
1644848410000|2022-02-14 14:20:10|14248.5|14246.5|14246.6|14244.6|14250.4|14248.4|14245.9|14243.9|105
1644848420000|2022-02-14 14:20:20|14246.5|14244.5|14244.9|14242.9|14247|14245|14244.2|14242.2|39
1644848430000|2022-02-14 14:20:30|14245.1|14243.1|14243.9|14241.9|14245.4|14243.4|14242.6|14240.6|48
1644848440000|2022-02-14 14:20:40|14243.6|14241.6|14245.6|14243.6|14247.7|14245.7|14241.2|14239.2|69
1644848450000|2022-02-14 14:20:50|14245.5|14243.5|14246.6|14244.6|14249.7|14247.7|14244.9|14242.9|67
1644848460000|2022-02-14 14:21:00|14246.7|14244.7|14249.4|14247.4|14250.1|14248.1|14244.2|14242.2|94
1644848470000|2022-02-14 14:21:10|14249|14247|14243.5|14241.5|14249.9|14247.9|14243.5|14241.5|49
1644848480000|2022-02-14 14:21:20|14243.4|14241.4|14247|14245|14247|14245|14242.4|14240.4|47
1644848490000|2022-02-14 14:21:30|14246.9|14244.9|14247.1|14245.1|14247.2|14245.2|14245.7|14243.7|6
1644848500000|2022-02-14 14:21:40|14247.2|14245.2|14243.7|14241.7|14248.1|14246.1|14243|14241|52
1644848510000|2022-02-14 14:21:50|14243.6|14241.6|14243.4|14241.4|14244|14242|14241.5|14239.5|50
1644848520000|2022-02-14 14:22:00|14243.5|14241.5|14237.4|14235.4|14244.4|14242.4|14237.4|14235.4|94
1644848530000|2022-02-14 14:22:10|14237.5|14235.5|14236.9|14234.9|14239.7|14237.7|14235.1|14233.1|87
1644848540000|2022-02-14 14:22:20|14236.7|14234.7|14235|14233|14238|14236|14233|14231|67
1644848550000|2022-02-14 14:22:30|14235.6|14233.6|14235.7|14233.7|14236.6|14234.6|14233.6|14231.6|79
1644848560000|2022-02-14 14:22:40|14235.9|14233.9|14235.6|14233.6|14238.6|14236.6|14235.1|14233.1|87
1644848570000|2022-02-14 14:22:50|14235.2|14233.2|14235|14233|14235.7|14233.7|14233.5|14231.5|63
1644848580000|2022-02-14 14:23:00|14235.2|14233.2|14233.5|14231.5|14236.5|14234.5|14233.5|14231.5|64
1644848590000|2022-02-14 14:23:10|14233.4|14231.4|14234.4|14232.4|14236|14234|14232.9|14230.9|31
1644848600000|2022-02-14 14:23:20|14234.2|14232.2|14233.4|14231.4|14236.4|14234.4|14232.9|14230.9|59
1644848610000|2022-02-14 14:23:30|14233.1|14231.1|14232.9|14230.9|14234.2|14232.2|14232.4|14230.4|31
1644848620000|2022-02-14 14:23:40|14233|14231|14232.4|14230.4|14233.2|14231.2|14231.1|14229.1|50
1644848630000|2022-02-14 14:23:50|14232.2|14230.2|14233.5|14231.5|14233.7|14231.7|14231.5|14229.5|32
1644848640000|2022-02-14 14:24:00|14233.4|14231.4|14236.1|14234.1|14239.1|14237.1|14232.9|14230.9|68
1644848650000|2022-02-14 14:24:10|14236.2|14234.2|14235.9|14233.9|14237.1|14235.1|14234.2|14232.2|25
1644848660000|2022-02-14 14:24:20|14236|14234|14235.4|14233.4|14238.6|14236.6|14235.4|14233.4|25
1644848670000|2022-02-14 14:24:30|14235.5|14233.5|14236.1|14234.1|14237|14235|14234.9|14232.9|45
1644848680000|2022-02-14 14:24:40|14236|14234|14240.2|14238.2|14240.7|14238.7|14236|14234|49
1644848690000|2022-02-14 14:24:50|14240.4|14238.4|14238.1|14236.1|14240.4|14238.4|14237.5|14235.5|35
1644848700000|2022-02-14 14:25:00|14238.2|14236.2|14224.1|14222.1|14238.2|14236.2|14222.4|14220.4|417
1644848710000|2022-02-14 14:25:10|14223.4|14221.4|14226.2|14224.2|14227.2|14225.2|14217.5|14215.5|308
1644848720000|2022-02-14 14:25:20|14226.5|14224.5|14222.4|14220.4|14226.5|14224.5|14222.4|14220.4|85
1644848730000|2022-02-14 14:25:30|14221.1|14219.1|14217.1|14215.1|14221.7|14219.7|14217.1|14215.1|111
1644848740000|2022-02-14 14:25:40|14217.4|14215.4|14215.5|14213.5|14218.5|14216.5|14215.1|14213.1|59
1644848750000|2022-02-14 14:25:50|14215.6|14213.6|14216.4|14214.4|14217.1|14215.1|14214.4|14212.4|75
1644848760000|2022-02-14 14:26:00|14216.5|14214.5|14216|14214|14217.9|14215.9|14213.4|14211.4|153
1644848770000|2022-02-14 14:26:10|14216.2|14214.2|14222.5|14220.5|14224.7|14222.7|14216.2|14214.2|184
1644848780000|2022-02-14 14:26:20|14222.7|14220.7|14219|14217|14223.2|14221.2|14218.1|14216.1|44
1644848790000|2022-02-14 14:26:30|14219.1|14217.1|14222.2|14220.2|14222.2|14220.2|14218|14216|49
1644848800000|2022-02-14 14:26:40|14221.9|14219.9|14220.9|14218.9|14224.9|14222.9|14220.1|14218.1|70
1644848810000|2022-02-14 14:26:50|14221|14219|14221.5|14219.5|14221.9|14219.9|14220.5|14218.5|23
1644848820000|2022-02-14 14:27:00|14221.4|14219.4|14218.7|14216.7|14222.6|14220.6|14216.9|14214.9|91
1644848830000|2022-02-14 14:27:10|14218.9|14216.9|14221.5|14219.5|14221.5|14219.5|14215.9|14213.9|69
1644848840000|2022-02-14 14:27:20|14221.2|14219.2|14220.7|14218.7|14221.5|14219.5|14218.6|14216.6|26
1644848850000|2022-02-14 14:27:30|14221.2|14219.2|14220.6|14218.6|14225|14223|14217|14215|74
1644848860000|2022-02-14 14:27:40|14221|14219|14219.4|14217.4|14222.7|14220.7|14217.5|14215.5|87
1644848870000|2022-02-14 14:27:50|14219.2|14217.2|14222.2|14220.2|14222.2|14220.2|14219.2|14217.2|107
1644848880000|2022-02-14 14:28:00|14222|14220|14217.2|14215.2|14223.7|14221.7|14217.1|14215.1|129
1644848890000|2022-02-14 14:28:10|14217.5|14215.5|14221.1|14219.1|14222.1|14220.1|14216.6|14214.6|156
1644848900000|2022-02-14 14:28:20|14221|14219|14218.5|14216.5|14222.2|14220.2|14218|14216|47
1644848910000|2022-02-14 14:28:30|14218.6|14216.6|14221|14219|14223.6|14221.6|14216.4|14214.4|101
1644848920000|2022-02-14 14:28:40|14221.1|14219.1|14217.5|14215.5|14221.5|14219.5|14217.5|14215.5|51
1644848930000|2022-02-14 14:28:50|14217.6|14215.6|14218|14216|14218.9|14216.9|14217.1|14215.1|35
1644848940000|2022-02-14 14:29:00|14218.1|14216.1|14217.9|14215.9|14219.2|14217.2|14217|14215|51
1644848950000|2022-02-14 14:29:10|14217.7|14215.7|14214.6|14212.6|14218.9|14216.9|14214.5|14212.5|109
1644848960000|2022-02-14 14:29:20|14214.9|14212.9|14219.4|14217.4|14219.5|14217.5|14214.6|14212.6|62
1644848970000|2022-02-14 14:29:30|14219.1|14217.1|14218.9|14216.9|14220.6|14218.6|14218.4|14216.4|86
1644848980000|2022-02-14 14:29:40|14219|14217|14213.4|14211.4|14219.2|14217.2|14213|14211|122
1644848990000|2022-02-14 14:29:50|14213.5|14211.5|14217.9|14215.9|14218.4|14216.4|14212.9|14210.9|184
1644849000000|2022-02-14 14:30:00|14217.4|14216.4|14236.7|14235.7|14237.6|14236.6|14215.9|14214.9|1545
1644849010000|2022-02-14 14:30:10|14237.6|14236.6|14240.5|14239.5|14242.2|14241.2|14223.7|14222.7|1105
1644849020000|2022-02-14 14:30:20|14240.1|14239.1|14237.7|14236.7|14245.6|14244.6|14224.1|14223.1|895
1644849030000|2022-02-14 14:30:30|14238.1|14237.1|14240.4|14239.4|14243.6|14242.6|14231.4|14230.4|548
1644849040000|2022-02-14 14:30:40|14239.9|14238.9|14239.9|14238.9|14242.4|14241.4|14228.6|14227.6|465
1644849050000|2022-02-14 14:30:50|14240.2|14239.2|14262.1|14261.1|14262.2|14261.2|14239.7|14238.7|833
1644849060000|2022-02-14 14:31:00|14261.7|14260.7|14264.1|14263.1|14269.9|14268.9|14260.1|14259.1|835
1644849070000|2022-02-14 14:31:10|14264.6|14263.6|14262.4|14261.4|14271|14270|14261.6|14260.6|404
1644849080000|2022-02-14 14:31:20|14262.1|14261.1|14259.7|14258.7|14265.9|14264.9|14254.4|14253.4|531
1644849090000|2022-02-14 14:31:30|14260|14259|14258.4|14257.4|14265.9|14264.9|14257.1|14256.1|396
1644849100000|2022-02-14 14:31:40|14258.2|14257.2|14243|14242|14258.2|14257.2|14242.4|14241.4|626
1644849110000|2022-02-14 14:31:50|14241.6|14240.6|14233.6|14232.6|14241.9|14240.9|14229.4|14228.4|692
1644849120000|2022-02-14 14:32:00|14233.4|14232.4|14227.1|14226.1|14233.4|14232.4|14220|14219|653
1644849130000|2022-02-14 14:32:10|14226.6|14225.6|14227.6|14226.6|14235|14234|14224.1|14223.1|428
1644849140000|2022-02-14 14:32:20|14227.4|14226.4|14235.4|14234.4|14240.4|14239.4|14227.2|14226.2|371
1644849150000|2022-02-14 14:32:30|14234.6|14233.6|14226.1|14225.1|14234.6|14233.6|14223.5|14222.5|360
1644849160000|2022-02-14 14:32:40|14226|14225|14207.9|14206.9|14229.6|14228.6|14206.1|14205.1|788
1644849170000|2022-02-14 14:32:50|14208.5|14207.5|14207.9|14206.9|14210.1|14209.1|14201|14200|611
1644849180000|2022-02-14 14:33:00|14208.1|14207.1|14211.9|14210.9|14212.9|14211.9|14200.7|14199.7|619
1644849190000|2022-02-14 14:33:10|14211.6|14210.6|14201.7|14200.7|14211.7|14210.7|14200.9|14199.9|358
1644849200000|2022-02-14 14:33:20|14202|14201|14202.6|14201.6|14205.6|14204.6|14197.1|14196.1|385
1644849210000|2022-02-14 14:33:30|14203.7|14202.7|14198.9|14197.9|14208.1|14207.1|14197.5|14196.5|406
1644849220000|2022-02-14 14:33:40|14199.1|14198.1|14194.2|14193.2|14201.5|14200.5|14193.9|14192.9|368
1644849230000|2022-02-14 14:33:50|14194.1|14193.1|14196.7|14195.7|14198.9|14197.9|14191.5|14190.5|407
1644849240000|2022-02-14 14:34:00|14197|14196|14207|14206|14211.6|14210.6|14196|14195|546
1644849250000|2022-02-14 14:34:10|14207.6|14206.6|14212.7|14211.7|14218.4|14217.4|14207.5|14206.5|591
1644849260000|2022-02-14 14:34:20|14212.6|14211.6|14215.6|14214.6|14222.2|14221.2|14212|14211|482
1644849270000|2022-02-14 14:34:30|14215.2|14214.2|14218.7|14217.7|14221.4|14220.4|14214.1|14213.1|287
1644849280000|2022-02-14 14:34:40|14220|14219|14224.9|14223.9|14225.4|14224.4|14216.4|14215.4|274
1644849290000|2022-02-14 14:34:50|14224.4|14223.4|14241.5|14240.5|14243.9|14242.9|14224.4|14223.4|701
1644849300000|2022-02-14 14:35:00|14241.7|14240.7|14264.7|14263.7|14266.4|14265.4|14239.1|14238.1|1332
1644849310000|2022-02-14 14:35:10|14264.4|14263.4|14263.7|14262.7|14267|14266|14255.9|14254.9|586
1644849320000|2022-02-14 14:35:20|14263.1|14262.1|14246.6|14245.6|14266.1|14265.1|14246.6|14245.6|476
1644849330000|2022-02-14 14:35:30|14246.2|14245.2|14250.2|14249.2|14255.7|14254.7|14243.5|14242.5|369
1644849340000|2022-02-14 14:35:40|14250.4|14249.4|14247|14246|14260.1|14259.1|14245.6|14244.6|516
1644849350000|2022-02-14 14:35:50|14246.5|14245.5|14239|14238|14249|14248|14237.7|14236.7|394
1644849360000|2022-02-14 14:36:00|14239.6|14238.6|14250.5|14249.5|14258.5|14257.5|14239.6|14238.6|426
1644849370000|2022-02-14 14:36:10|14249.7|14248.7|14259.6|14258.6|14261.7|14260.7|14249.5|14248.5|446
1644849380000|2022-02-14 14:36:20|14259.5|14258.5|14263.2|14262.2|14264.5|14263.5|14258.7|14257.7|356
1644849390000|2022-02-14 14:36:30|14263.6|14262.6|14250|14249|14263.6|14262.6|14244.6|14243.6|391
1644849400000|2022-02-14 14:36:40|14250.2|14249.2|14249.1|14248.1|14250.2|14249.2|14239.4|14238.4|340
1644849410000|2022-02-14 14:36:50|14248.5|14247.5|14250.6|14249.6|14251.6|14250.6|14245|14244|223
1644849420000|2022-02-14 14:37:00|14251.6|14250.6|14255|14254|14255.9|14254.9|14246.2|14245.2|450
1644849430000|2022-02-14 14:37:10|14254.1|14253.1|14279.2|14278.2|14279.2|14278.2|14254.1|14253.1|863
1644849440000|2022-02-14 14:37:20|14279.6|14278.6|14265.4|14264.4|14282.1|14281.1|14263.5|14262.5|604
1644849450000|2022-02-14 14:37:30|14265.1|14264.1|14267.4|14266.4|14271.1|14270.1|14261.1|14260.1|443
1644849460000|2022-02-14 14:37:40|14267.5|14266.5|14273.5|14272.5|14275.6|14274.6|14258.5|14257.5|455
1644849470000|2022-02-14 14:37:50|14273.2|14272.2|14272.2|14271.2|14279.9|14278.9|14272.2|14271.2|402
1644849480000|2022-02-14 14:38:00|14273.4|14272.4|14274.9|14273.9|14280.2|14279.2|14273.2|14272.2|306
1644849490000|2022-02-14 14:38:10|14274.7|14273.7|14269.5|14268.5|14275.7|14274.7|14266.4|14265.4|262
1644849500000|2022-02-14 14:38:20|14268.7|14267.7|14273|14272|14276.1|14275.1|14261.5|14260.5|407
1644849510000|2022-02-14 14:38:30|14273.1|14272.1|14281.4|14280.4|14281.4|14280.4|14273.1|14272.1|295
1644849520000|2022-02-14 14:38:40|14281.2|14280.2|14283.4|14282.4|14285.6|14284.6|14280.4|14279.4|407
1644849530000|2022-02-14 14:38:50|14283.5|14282.5|14281.1|14280.1|14285.1|14284.1|14277|14276|317
1644849540000|2022-02-14 14:39:00|14281.5|14280.5|14274|14273|14282.6|14281.6|14272.5|14271.5|297
1644849550000|2022-02-14 14:39:10|14274.1|14273.1|14265|14264|14279.4|14278.4|14263.9|14262.9|332
1644849560000|2022-02-14 14:39:20|14267|14266|14261.7|14260.7|14272|14271|14259.7|14258.7|365
1644849570000|2022-02-14 14:39:30|14262.1|14261.1|14258.4|14257.4|14264.5|14263.5|14253.1|14252.1|366
1644849580000|2022-02-14 14:39:40|14258.6|14257.6|14262.4|14261.4|14263.2|14262.2|14256.9|14255.9|179
1644849590000|2022-02-14 14:39:50|14262.5|14261.5|14255.7|14254.7|14264.4|14263.4|14254.4|14253.4|387
1644849600000|2022-02-14 14:40:00|14256.5|14255.5|14270.1|14269.1|14270.7|14269.7|14247.5|14246.5|1181
1644849610000|2022-02-14 14:40:10|14268.7|14267.7|14253.4|14252.4|14268.7|14267.7|14248.2|14247.2|565
1644849620000|2022-02-14 14:40:20|14253.5|14252.5|14269.1|14268.1|14269.1|14268.1|14249.4|14248.4|344
1644849630000|2022-02-14 14:40:30|14269|14268|14282.5|14281.5|14282.5|14281.5|14266.6|14265.6|588
1644849640000|2022-02-14 14:40:40|14283|14282|14287.2|14286.2|14290|14289|14278|14277|518
1644849650000|2022-02-14 14:40:50|14287.5|14286.5|14283.4|14282.4|14289.7|14288.7|14282.7|14281.7|359
1644849660000|2022-02-14 14:41:00|14282.1|14281.1|14275.4|14274.4|14282.1|14281.1|14269.4|14268.4|459
1644849670000|2022-02-14 14:41:10|14276|14275|14273.6|14272.6|14276.6|14275.6|14266.4|14265.4|286
1644849680000|2022-02-14 14:41:20|14274.2|14273.2|14276.2|14275.2|14280|14279|14272.2|14271.2|228
1644849690000|2022-02-14 14:41:30|14277.5|14276.5|14272.1|14271.1|14280.6|14279.6|14270.9|14269.9|251
1644849700000|2022-02-14 14:41:40|14272.4|14271.4|14274|14273|14276.1|14275.1|14267.2|14266.2|255
1644849710000|2022-02-14 14:41:50|14274.1|14273.1|14285|14284|14286.1|14285.1|14271.4|14270.4|245
1644849720000|2022-02-14 14:42:00|14285.4|14284.4|14295.6|14294.6|14296.9|14295.9|14284.9|14283.9|547
1644849730000|2022-02-14 14:42:10|14294.9|14293.9|14288.2|14287.2|14296.9|14295.9|14286.9|14285.9|321
1644849740000|2022-02-14 14:42:20|14288.7|14287.7|14288.1|14287.1|14289|14288|14281.4|14280.4|329
1644849750000|2022-02-14 14:42:30|14289.2|14288.2|14287.5|14286.5|14294.9|14293.9|14285.7|14284.7|261
1644849760000|2022-02-14 14:42:40|14287.6|14286.6|14281.9|14280.9|14288.6|14287.6|14279.5|14278.5|325
1644849770000|2022-02-14 14:42:50|14281.5|14280.5|14273|14272|14282.9|14281.9|14272.1|14271.1|287
1644849780000|2022-02-14 14:43:00|14272.2|14271.2|14269.1|14268.1|14276.4|14275.4|14267.5|14266.5|369
1644849790000|2022-02-14 14:43:10|14269.4|14268.4|14280|14279|14280.6|14279.6|14268.5|14267.5|291
1644849800000|2022-02-14 14:43:20|14279.9|14278.9|14281.2|14280.2|14284|14283|14279|14278|288
1644849810000|2022-02-14 14:43:30|14281.1|14280.1|14283.9|14282.9|14285.9|14284.9|14279.2|14278.2|148
1644849820000|2022-02-14 14:43:40|14283.4|14282.4|14278.1|14277.1|14285.6|14284.6|14277|14276|113
1644849830000|2022-02-14 14:43:50|14277.1|14276.1|14270.5|14269.5|14279.1|14278.1|14270.5|14269.5|231
1644849840000|2022-02-14 14:44:00|14270.4|14269.4|14262.9|14261.9|14270.6|14269.6|14262.5|14261.5|371
1644849850000|2022-02-14 14:44:10|14262.5|14261.5|14252|14251|14265.1|14264.1|14252|14251|498
1644849860000|2022-02-14 14:44:20|14251.5|14250.5|14253.9|14252.9|14258|14257|14251.4|14250.4|350
1644849870000|2022-02-14 14:44:30|14253.6|14252.6|14261.7|14260.7|14262.1|14261.1|14253.5|14252.5|267
1644849880000|2022-02-14 14:44:40|14261.9|14260.9|14256.5|14255.5|14262|14261|14255.6|14254.6|320
1644849890000|2022-02-14 14:44:50|14257.1|14256.1|14257.9|14256.9|14263.9|14262.9|14256.1|14255.1|330
1644849900000|2022-02-14 14:45:00|14257.7|14256.7|14252.6|14251.6|14258.4|14257.4|14243.9|14242.9|923
1644849910000|2022-02-14 14:45:10|14253|14252|14244|14243|14255|14254|14241.1|14240.1|347
1644849920000|2022-02-14 14:45:20|14243.7|14242.7|14241.7|14240.7|14245.5|14244.5|14241|14240|277
1644849930000|2022-02-14 14:45:30|14243.1|14242.1|14238|14237|14243.6|14242.6|14230.2|14229.2|619
1644849940000|2022-02-14 14:45:40|14238.2|14237.2|14231|14230|14238.2|14237.2|14229.7|14228.7|254
1644849950000|2022-02-14 14:45:50|14232.4|14231.4|14223.6|14222.6|14233.5|14232.5|14223.6|14222.6|368
1644849960000|2022-02-14 14:46:00|14223.4|14222.4|14230.5|14229.5|14238.5|14237.5|14223.1|14222.1|513
1644849970000|2022-02-14 14:46:10|14231.1|14230.1|14237.5|14236.5|14238.4|14237.4|14229.4|14228.4|374
1644849980000|2022-02-14 14:46:20|14237.4|14236.4|14237.2|14236.2|14238.4|14237.4|14233|14232|183
1644849990000|2022-02-14 14:46:30|14237.4|14236.4|14250.9|14249.9|14250.9|14249.9|14237.4|14236.4|477
1644850000000|2022-02-14 14:46:40|14251.2|14250.2|14246.5|14245.5|14254.7|14253.7|14244.4|14243.4|396
1644850010000|2022-02-14 14:46:50|14245.7|14244.7|14248.4|14247.4|14249.5|14248.5|14241.6|14240.6|230
1644850020000|2022-02-14 14:47:00|14247.9|14246.9|14256.7|14255.7|14258.9|14257.9|14247.9|14246.9|336
1644850030000|2022-02-14 14:47:10|14256.9|14255.9|14257.9|14256.9|14259.4|14258.4|14251|14250|272
1644850040000|2022-02-14 14:47:20|14258.6|14257.6|14257.2|14256.2|14263.7|14262.7|14255.9|14254.9|249
1644850050000|2022-02-14 14:47:30|14257.1|14256.1|14259.5|14258.5|14264.4|14263.4|14253.9|14252.9|297
1644850060000|2022-02-14 14:47:40|14259.4|14258.4|14261.1|14260.1|14262.6|14261.6|14258.5|14257.5|140
1644850070000|2022-02-14 14:47:50|14261.4|14260.4|14264.4|14263.4|14264.6|14263.6|14259.4|14258.4|132
1644850080000|2022-02-14 14:48:00|14264.1|14263.1|14265.2|14264.2|14273.6|14272.6|14263.9|14262.9|436
1644850090000|2022-02-14 14:48:10|14264.9|14263.9|14264.2|14263.2|14266.6|14265.6|14260.1|14259.1|244
1644850100000|2022-02-14 14:48:20|14264.1|14263.1|14268.1|14267.1|14272.4|14271.4|14264|14263|100
1644850110000|2022-02-14 14:48:30|14267.9|14266.9|14264.4|14263.4|14269.9|14268.9|14263.1|14262.1|169
1644850120000|2022-02-14 14:48:40|14264.5|14263.5|14277.5|14276.5|14277.6|14276.6|14264.5|14263.5|243
1644850130000|2022-02-14 14:48:50|14277.4|14276.4|14280.6|14279.6|14282.6|14281.6|14276.4|14275.4|298
1644850140000|2022-02-14 14:49:00|14280.5|14279.5|14288.7|14287.7|14288.7|14287.7|14277.6|14276.6|351
1644850150000|2022-02-14 14:49:10|14290.5|14289.5|14294.5|14293.5|14297.6|14296.6|14290.5|14289.5|461
1644850160000|2022-02-14 14:49:20|14294.4|14293.4|14295.5|14294.5|14301.5|14300.5|14293.9|14292.9|574
1644850170000|2022-02-14 14:49:30|14296.2|14295.2|14298.1|14297.1|14304.9|14303.9|14294.5|14293.5|535
1644850180000|2022-02-14 14:49:40|14298|14297|14300.4|14299.4|14302.2|14301.2|14293.1|14292.1|272
1644850190000|2022-02-14 14:49:50|14300.2|14299.2|14297.4|14296.4|14303.9|14302.9|14297.4|14296.4|392
1644850200000|2022-02-14 14:50:00|14297.2|14296.2|14310.5|14309.5|14317.6|14316.6|14294.7|14293.7|1209
1644850210000|2022-02-14 14:50:10|14309.6|14308.6|14301.6|14300.6|14309.6|14308.6|14296.9|14295.9|726
1644850220000|2022-02-14 14:50:20|14301.5|14300.5|14301.7|14300.7|14311.7|14310.7|14301|14300|454
1644850230000|2022-02-14 14:50:30|14301.6|14300.6|14306.9|14305.9|14310.1|14309.1|14301.1|14300.1|203
1644850240000|2022-02-14 14:50:40|14306.7|14305.7|14309.2|14308.2|14310.9|14309.9|14305|14304|197
1644850250000|2022-02-14 14:50:50|14308.6|14307.6|14303.2|14302.2|14309.4|14308.4|14300|14299|241
1644850260000|2022-02-14 14:51:00|14303.5|14302.5|14309.5|14308.5|14310.2|14309.2|14303.5|14302.5|233
1644850270000|2022-02-14 14:51:10|14309.4|14308.4|14322.6|14321.6|14323.4|14322.4|14309.2|14308.2|449
1644850280000|2022-02-14 14:51:20|14322.4|14321.4|14325.2|14324.2|14326|14325|14321|14320|321
1644850290000|2022-02-14 14:51:30|14325.4|14324.4|14322.4|14321.4|14327.1|14326.1|14321.4|14320.4|371
1644850300000|2022-02-14 14:51:40|14322|14321|14321|14320|14324.4|14323.4|14318.5|14317.5|258
1644850310000|2022-02-14 14:51:50|14321.2|14320.2|14324.4|14323.4|14324.5|14323.5|14315.6|14314.6|311
1644850320000|2022-02-14 14:52:00|14324.5|14323.5|14323.9|14322.9|14329.7|14328.7|14322.2|14321.2|578
1644850330000|2022-02-14 14:52:10|14323.4|14322.4|14328.4|14327.4|14328.7|14327.7|14322.1|14321.1|239
1644850340000|2022-02-14 14:52:20|14328.7|14327.7|14329.9|14328.9|14330.6|14329.6|14326.7|14325.7|281
1644850350000|2022-02-14 14:52:30|14330|14329|14336.1|14335.1|14336.7|14335.7|14328.5|14327.5|456
1644850360000|2022-02-14 14:52:40|14335.2|14334.2|14335.7|14334.7|14336.6|14335.6|14332.6|14331.6|184
1644850370000|2022-02-14 14:52:50|14335.5|14334.5|14334.1|14333.1|14336.9|14335.9|14332.9|14331.9|311
1644850380000|2022-02-14 14:53:00|14334.5|14333.5|14336.5|14335.5|14337.6|14336.6|14333.1|14332.1|220
1644850390000|2022-02-14 14:53:10|14336.4|14335.4|14341.4|14340.4|14341.4|14340.4|14336.4|14335.4|346
1644850400000|2022-02-14 14:53:20|14341.5|14340.5|14338.9|14337.9|14342.2|14341.2|14337.4|14336.4|203
1644850410000|2022-02-14 14:53:30|14339.1|14338.1|14336.9|14335.9|14339.4|14338.4|14335|14334|342
1644850420000|2022-02-14 14:53:40|14337|14336|14331.9|14330.9|14337.7|14336.7|14331.9|14330.9|552
1644850430000|2022-02-14 14:53:50|14332.2|14331.2|14331.9|14330.9|14334|14333|14328|14327|458
1644850440000|2022-02-14 14:54:00|14332.1|14331.1|14331.9|14330.9|14333.6|14332.6|14324.9|14323.9|572
1644850450000|2022-02-14 14:54:10|14331.5|14330.5|14329.7|14328.7|14331.5|14330.5|14327.7|14326.7|179
1644850460000|2022-02-14 14:54:20|14330.4|14329.4|14333.9|14332.9|14335.6|14334.6|14329.9|14328.9|184
1644850470000|2022-02-14 14:54:30|14334.1|14333.1|14338.1|14337.1|14338.5|14337.5|14333|14332|144
1644850480000|2022-02-14 14:54:40|14337.6|14336.6|14339|14338|14340.6|14339.6|14335.9|14334.9|200
1644850490000|2022-02-14 14:54:50|14339.2|14338.2|14340.4|14339.4|14343.7|14342.7|14339.1|14338.1|268
1644850500000|2022-02-14 14:55:00|14341|14340|14330.5|14329.5|14341.7|14340.7|14330.5|14329.5|379
1644850510000|2022-02-14 14:55:10|14330.7|14329.7|14323.1|14322.1|14331|14330|14320.5|14319.5|566
1644850520000|2022-02-14 14:55:20|14322.6|14321.6|14319.9|14318.9|14326.5|14325.5|14317.6|14316.6|404
1644850530000|2022-02-14 14:55:30|14320.5|14319.5|14321.2|14320.2|14325.2|14324.2|14319.6|14318.6|264
1644850540000|2022-02-14 14:55:40|14321.1|14320.1|14320.1|14319.1|14321.9|14320.9|14316.9|14315.9|252
1644850550000|2022-02-14 14:55:50|14321|14320|14317.9|14316.9|14321|14320|14314.9|14313.9|146
1644850560000|2022-02-14 14:56:00|14317.6|14316.6|14316.7|14315.7|14320.6|14319.6|14315.6|14314.6|267
1644850570000|2022-02-14 14:56:10|14316.9|14315.9|14312.1|14311.1|14319.9|14318.9|14312|14311|304
1644850580000|2022-02-14 14:56:20|14312.6|14311.6|14309|14308|14314.1|14313.1|14307.1|14306.1|383
1644850590000|2022-02-14 14:56:30|14308.7|14307.7|14310.1|14309.1|14310.4|14309.4|14304.4|14303.4|334
1644850600000|2022-02-14 14:56:40|14309.9|14308.9|14309.1|14308.1|14315.4|14314.4|14308.9|14307.9|282
1644850610000|2022-02-14 14:56:50|14310.1|14309.1|14304.2|14303.2|14310.6|14309.6|14304.2|14303.2|137
1644850620000|2022-02-14 14:57:00|14304.6|14303.6|14301.9|14300.9|14306|14305|14301.2|14300.2|316
1644850630000|2022-02-14 14:57:10|14302|14301|14293.4|14292.4|14302.9|14301.9|14290.9|14289.9|519
1644850640000|2022-02-14 14:57:20|14293.1|14292.1|14291.4|14290.4|14294.6|14293.6|14290|14289|321
1644850650000|2022-02-14 14:57:30|14291.6|14290.6|14297.9|14296.9|14299.5|14298.5|14290.6|14289.6|301
1644850660000|2022-02-14 14:57:40|14298.1|14297.1|14303.2|14302.2|14303.9|14302.9|14297|14296|281
1644850670000|2022-02-14 14:57:50|14302|14301|14307.1|14306.1|14310.5|14309.5|14301.4|14300.4|357
1644850680000|2022-02-14 14:58:00|14306.9|14305.9|14304.9|14303.9|14306.9|14305.9|14299.6|14298.6|304
1644850690000|2022-02-14 14:58:10|14304.1|14303.1|14301.4|14300.4|14305.1|14304.1|14293.2|14292.2|546
1644850700000|2022-02-14 14:58:20|14301.1|14300.1|14304.1|14303.1|14304.6|14303.6|14297.4|14296.4|287
1644850710000|2022-02-14 14:58:30|14304.2|14303.2|14302.2|14301.2|14304.9|14303.9|14299.9|14298.9|348
1644850720000|2022-02-14 14:58:40|14302.4|14301.4|14299.4|14298.4|14303.2|14302.2|14293.5|14292.5|217
1644850730000|2022-02-14 14:58:50|14299|14298|14298.6|14297.6|14301.9|14300.9|14297.6|14296.6|151
1644850740000|2022-02-14 14:59:00|14298.4|14297.4|14292.4|14291.4|14299.7|14298.7|14290.6|14289.6|274
1644850750000|2022-02-14 14:59:10|14292.6|14291.6|14286.4|14285.4|14292.6|14291.6|14285.4|14284.4|419
1644850760000|2022-02-14 14:59:20|14286.6|14285.6|14289.6|14288.6|14291.4|14290.4|14283.7|14282.7|403
1644850770000|2022-02-14 14:59:30|14289.4|14288.4|14290.6|14289.6|14292.9|14291.9|14287.2|14286.2|288
1644850780000|2022-02-14 14:59:40|14290.5|14289.5|14288.5|14287.5|14291.1|14290.1|14286|14285|205
1644850790000|2022-02-14 14:59:50|14288.6|14287.6|14297|14296|14297|14296|14287.7|14286.7|268
1644850800000|2022-02-14 15:00:00|14296.9|14295.9|14298.5|14297.5|14298.5|14297.5|14293.4|14292.4|265
1644850810000|2022-02-14 15:00:10|14297.1|14296.1|14283.9|14282.9|14297.1|14296.1|14282.7|14281.7|574
1644850820000|2022-02-14 15:00:20|14284.4|14283.4|14291.9|14290.9|14293.1|14292.1|14283.9|14282.9|214
1644850830000|2022-02-14 15:00:30|14291.7|14290.7|14280.1|14279.1|14294.2|14293.2|14279.9|14278.9|328
1644850840000|2022-02-14 15:00:40|14279.5|14278.5|14281.5|14280.5|14284.2|14283.2|14273.9|14272.9|546
1644850850000|2022-02-14 15:00:50|14281.4|14280.4|14273.4|14272.4|14281.7|14280.7|14272.9|14271.9|446
1644850860000|2022-02-14 15:01:00|14274.1|14273.1|14273.1|14272.1|14278.7|14277.7|14269.9|14268.9|522
1644850870000|2022-02-14 15:01:10|14272.4|14271.4|14259.2|14258.2|14272.6|14271.6|14258.4|14257.4|935
1644850880000|2022-02-14 15:01:20|14259.1|14258.1|14251.4|14250.4|14259.1|14258.1|14249.7|14248.7|615
1644850890000|2022-02-14 15:01:30|14251.7|14250.7|14253|14252|14254.1|14253.1|14245.4|14244.4|727
1644850900000|2022-02-14 15:01:40|14252.9|14251.9|14246.2|14245.2|14255.1|14254.1|14242|14241|802
1644850910000|2022-02-14 15:01:50|14246.5|14245.5|14244.1|14243.1|14248|14247|14241.9|14240.9|552
1644850920000|2022-02-14 15:02:00|14243.6|14242.6|14234.9|14233.9|14244.5|14243.5|14234.7|14233.7|603
1644850930000|2022-02-14 15:02:10|14234.7|14233.7|14221.2|14220.2|14235.5|14234.5|14217.7|14216.7|1052
1644850940000|2022-02-14 15:02:20|14221.4|14220.4|14227.1|14226.1|14229.4|14228.4|14219.9|14218.9|609
1644850950000|2022-02-14 15:02:30|14227|14226|14227.4|14226.4|14231.6|14230.6|14226.4|14225.4|354
1644850960000|2022-02-14 15:02:40|14227.2|14226.2|14235.4|14234.4|14236.7|14235.7|14224.6|14223.6|654
1644850970000|2022-02-14 15:02:50|14235.1|14234.1|14232.6|14231.6|14237.6|14236.6|14232.6|14231.6|383
1644850980000|2022-02-14 15:03:00|14233.1|14232.1|14229.9|14228.9|14235.5|14234.5|14229.9|14228.9|314
1644850990000|2022-02-14 15:03:10|14230.2|14229.2|14235.9|14234.9|14237.2|14236.2|14229.4|14228.4|255
1644851000000|2022-02-14 15:03:20|14236.4|14235.4|14236.6|14235.6|14243.6|14242.6|14233.1|14232.1|606
1644851010000|2022-02-14 15:03:30|14236.4|14235.4|14231.9|14230.9|14236.9|14235.9|14227.7|14226.7|292
1644851020000|2022-02-14 15:03:40|14232.7|14231.7|14233.5|14232.5|14234.2|14233.2|14230.4|14229.4|178
1644851030000|2022-02-14 15:03:50|14233.4|14232.4|14227.1|14226.1|14234.5|14233.5|14226.7|14225.7|294
1644851040000|2022-02-14 15:04:00|14226.9|14225.9|14232.1|14231.1|14233.4|14232.4|14225.6|14224.6|335
1644851050000|2022-02-14 15:04:10|14232|14231|14233.6|14232.6|14238.5|14237.5|14231.7|14230.7|240
1644851060000|2022-02-14 15:04:20|14233.7|14232.7|14238.6|14237.6|14245.1|14244.1|14233.2|14232.2|358
1644851070000|2022-02-14 15:04:30|14239.4|14238.4|14231.2|14230.2|14239.4|14238.4|14230.1|14229.1|455
1644851080000|2022-02-14 15:04:40|14231.6|14230.6|14227.4|14226.4|14232.6|14231.6|14224.4|14223.4|566
1644851090000|2022-02-14 15:04:50|14227.2|14226.2|14236.4|14235.4|14236.6|14235.6|14227.2|14226.2|200
1644851100000|2022-02-14 15:05:00|14236.9|14235.9|14233.6|14232.6|14242.2|14241.2|14233.2|14232.2|362
1644851110000|2022-02-14 15:05:10|14233.4|14232.4|14235.9|14234.9|14237.6|14236.6|14231.5|14230.5|131
1644851120000|2022-02-14 15:05:20|14235.4|14234.4|14244.2|14243.2|14244.6|14243.6|14234.4|14233.4|170
1644851130000|2022-02-14 15:05:30|14244.4|14243.4|14238.6|14237.6|14244.7|14243.7|14236.6|14235.6|377
1644851140000|2022-02-14 15:05:40|14238.2|14237.2|14240.1|14239.1|14242.6|14241.6|14235|14234|158
1644851150000|2022-02-14 15:05:50|14239.4|14238.4|14238.7|14237.7|14243.4|14242.4|14238.4|14237.4|130
1644851160000|2022-02-14 15:06:00|14237.9|14236.9|14237.4|14236.4|14238.4|14237.4|14233|14232|220
1644851170000|2022-02-14 15:06:10|14237.1|14236.1|14232.9|14231.9|14242.7|14241.7|14231.5|14230.5|287
1644851180000|2022-02-14 15:06:20|14232.7|14231.7|14247.2|14246.2|14247.7|14246.7|14232.7|14231.7|314
1644851190000|2022-02-14 15:06:30|14247|14246|14245.5|14244.5|14251.6|14250.6|14239|14238|477
1644851200000|2022-02-14 15:06:40|14245.1|14244.1|14247.1|14246.1|14251.9|14250.9|14243.6|14242.6|307
1644851210000|2022-02-14 15:06:50|14248.4|14247.4|14252.1|14251.1|14254.7|14253.7|14246.9|14245.9|295
1644851220000|2022-02-14 15:07:00|14252.7|14251.7|14246.4|14245.4|14254.6|14253.6|14245.7|14244.7|349
1644851230000|2022-02-14 15:07:10|14246.1|14245.1|14241.4|14240.4|14246.7|14245.7|14238.7|14237.7|516
1644851240000|2022-02-14 15:07:20|14241.5|14240.5|14248.5|14247.5|14248.5|14247.5|14236|14235|402
1644851250000|2022-02-14 15:07:30|14248|14247|14242.4|14241.4|14248.4|14247.4|14241.2|14240.2|161
1644851260000|2022-02-14 15:07:40|14242.6|14241.6|14241.7|14240.7|14242.6|14241.6|14237.5|14236.5|248
1644851270000|2022-02-14 15:07:50|14241.6|14240.6|14250.9|14249.9|14251.4|14250.4|14241.6|14240.6|250
1644851280000|2022-02-14 15:08:00|14250.6|14249.6|14245.6|14244.6|14253.2|14252.2|14244.4|14243.4|284
1644851290000|2022-02-14 15:08:10|14245.9|14244.9|14246.7|14245.7|14251.9|14250.9|14244.9|14243.9|127
1644851300000|2022-02-14 15:08:20|14246.6|14245.6|14251.1|14250.1|14253.1|14252.1|14246.6|14245.6|142
1644851310000|2022-02-14 15:08:30|14251|14250|14249.6|14248.6|14252.9|14251.9|14247.4|14246.4|234
1644851320000|2022-02-14 15:08:40|14249.9|14248.9|14249.6|14248.6|14252.1|14251.1|14244.2|14243.2|317
1644851330000|2022-02-14 15:08:50|14249.9|14248.9|14247.9|14246.9|14251|14250|14245.9|14244.9|130
1644851340000|2022-02-14 15:09:00|14247.7|14246.7|14244|14243|14247.7|14246.7|14239.4|14238.4|562
1644851350000|2022-02-14 15:09:10|14243.4|14242.4|14246.7|14245.7|14247.6|14246.6|14241.4|14240.4|153
1644851360000|2022-02-14 15:09:20|14246.9|14245.9|14246.7|14245.7|14253.5|14252.5|14244.7|14243.7|385
1644851370000|2022-02-14 15:09:30|14247.4|14246.4|14248.9|14247.9|14251.4|14250.4|14243|14242|141
1644851380000|2022-02-14 15:09:40|14249.1|14248.1|14257.5|14256.5|14258.5|14257.5|14247.4|14246.4|380
1644851390000|2022-02-14 15:09:50|14257.7|14256.7|14254.9|14253.9|14258.6|14257.6|14253.4|14252.4|243
1644851400000|2022-02-14 15:10:00|14255.7|14254.7|14259.4|14258.4|14263|14262|14250.5|14249.5|615
1644851410000|2022-02-14 15:10:10|14259.6|14258.6|14283.9|14282.9|14284.6|14283.6|14259.6|14258.6|949
1644851420000|2022-02-14 15:10:20|14283.7|14282.7|14281.3|14280.3|14284.4|14283.4|14275.4|14274.4|493
1644851430000|2022-02-14 15:10:30|14281.1|14280.1|14279.6|14278.6|14283.3|14282.3|14277.6|14276.6|332
1644851440000|2022-02-14 15:10:40|14279.5|14278.5|14274.9|14273.9|14279.8|14278.8|14273.6|14272.6|270
1644851450000|2022-02-14 15:10:50|14275.1|14274.1|14282.3|14281.3|14284.4|14283.4|14275.1|14274.1|228
1644851460000|2022-02-14 15:11:00|14282.4|14281.4|14287.1|14286.1|14290.1|14289.1|14281.1|14280.1|361
1644851470000|2022-02-14 15:11:10|14286.9|14285.9|14297.1|14296.1|14300.1|14299.1|14286.9|14285.9|480
1644851480000|2022-02-14 15:11:20|14297.3|14296.3|14296.6|14295.6|14299.6|14298.6|14294.3|14293.3|276
1644851490000|2022-02-14 15:11:30|14296.5|14295.5|14293.1|14292.1|14297.6|14296.6|14291.1|14290.1|528
1644851500000|2022-02-14 15:11:40|14293.4|14292.4|14295.9|14294.9|14296.1|14295.1|14293.1|14292.1|193
1644851510000|2022-02-14 15:11:50|14296.1|14295.1|14300.9|14299.9|14302.8|14301.8|14294.6|14293.6|315
1644851520000|2022-02-14 15:12:00|14300.6|14299.6|14305.4|14304.4|14309.9|14308.9|14300.4|14299.4|454
1644851530000|2022-02-14 15:12:10|14304.4|14303.4|14305.4|14304.4|14307.4|14306.4|14299.1|14298.1|291
1644851540000|2022-02-14 15:12:20|14305.5|14304.5|14314.6|14313.6|14315.6|14314.6|14302.5|14301.5|439
1644851550000|2022-02-14 15:12:30|14314.9|14313.9|14313.1|14312.1|14315.3|14314.3|14310.9|14309.9|328
1644851560000|2022-02-14 15:12:40|14312.9|14311.9|14316.8|14315.8|14317.9|14316.9|14308.9|14307.9|228
1644851570000|2022-02-14 15:12:50|14316.6|14315.6|14308.9|14307.9|14316.9|14315.9|14308.4|14307.4|233
1644851580000|2022-02-14 15:13:00|14309.3|14308.3|14305.9|14304.9|14310.1|14309.1|14302.8|14301.8|326
1644851590000|2022-02-14 15:13:10|14306.1|14305.1|14308|14307|14308.6|14307.6|14304.9|14303.9|130
1644851600000|2022-02-14 15:13:20|14307.9|14306.9|14301.1|14300.1|14308.5|14307.5|14300.6|14299.6|168
1644851610000|2022-02-14 15:13:30|14301.3|14300.3|14296|14295|14301.6|14300.6|14294.6|14293.6|392
1644851620000|2022-02-14 15:13:40|14296.3|14295.3|14296.9|14295.9|14302.3|14301.3|14294.9|14293.9|208
1644851630000|2022-02-14 15:13:50|14297.1|14296.1|14298.4|14297.4|14300.5|14299.5|14295.4|14294.4|194
1644851640000|2022-02-14 15:14:00|14296.4|14295.4|14296.9|14295.9|14302.4|14301.4|14295.7|14294.7|238
1644851650000|2022-02-14 15:14:10|14297|14296|14299|14298|14304.7|14303.7|14297|14296|223
1644851660000|2022-02-14 15:14:20|14298.5|14297.5|14303.7|14302.7|14304.6|14303.6|14295.1|14294.1|235
1644851670000|2022-02-14 15:14:30|14303.2|14302.2|14299.5|14298.5|14303.2|14302.2|14298.5|14297.5|128
1644851680000|2022-02-14 15:14:40|14299.6|14298.6|14287.5|14286.5|14299.6|14298.6|14287.5|14286.5|422
1644851690000|2022-02-14 15:14:50|14287.6|14286.6|14291.7|14290.7|14293.6|14292.6|14284.4|14283.4|346
1644851700000|2022-02-14 15:15:00|14291.5|14290.5|14297.1|14296.1|14299.7|14298.7|14291.1|14290.1|355
1644851710000|2022-02-14 15:15:10|14297|14296|14299|14298|14304.6|14303.6|14297|14296|191
1644851720000|2022-02-14 15:15:20|14298.7|14297.7|14278.2|14277.2|14298.7|14297.7|14276.7|14275.7|593
1644851730000|2022-02-14 15:15:30|14277.9|14276.9|14278.7|14277.7|14278.7|14277.7|14268.7|14267.7|588
1644851740000|2022-02-14 15:15:40|14279.5|14278.5|14267.1|14266.1|14282|14281|14265.5|14264.5|475
1644851750000|2022-02-14 15:15:50|14267|14266|14246.4|14245.4|14267|14266|14245.9|14244.9|1297
1644851760000|2022-02-14 15:16:00|14246.1|14245.1|14246.5|14245.5|14252|14251|14244|14243|999
1644851770000|2022-02-14 15:16:10|14246.6|14245.6|14240.2|14239.2|14250.4|14249.4|14238.7|14237.7|376
1644851780000|2022-02-14 15:16:20|14240.7|14239.7|14252.5|14251.5|14253|14252|14237.5|14236.5|444
1644851790000|2022-02-14 15:16:30|14252.6|14251.6|14254.2|14253.2|14259.5|14258.5|14252|14251|401
1644851800000|2022-02-14 15:16:40|14254|14253|14250.9|14249.9|14255.5|14254.5|14249.4|14248.4|208
1644851810000|2022-02-14 15:16:50|14250.5|14249.5|14237.5|14236.5|14251.9|14250.9|14234.7|14233.7|487
1644851820000|2022-02-14 15:17:00|14237.1|14236.1|14237.2|14236.2|14239.7|14238.7|14232.7|14231.7|440
1644851830000|2022-02-14 15:17:10|14237.5|14236.5|14248.1|14247.1|14248.5|14247.5|14237.2|14236.2|321
1644851840000|2022-02-14 15:17:20|14248.2|14247.2|14251.9|14250.9|14253|14252|14246.6|14245.6|380
1644851850000|2022-02-14 15:17:30|14251.5|14250.5|14254.2|14253.2|14256.7|14255.7|14250.2|14249.2|305
1644851860000|2022-02-14 15:17:40|14254.5|14253.5|14264.2|14263.2|14265.9|14264.9|14254.1|14253.1|521
1644851870000|2022-02-14 15:17:50|14263.7|14262.7|14263.2|14262.2|14266.6|14265.6|14259.7|14258.7|355
1644851880000|2022-02-14 15:18:00|14262.7|14261.7|14256.5|14255.5|14265.6|14264.6|14252.9|14251.9|309
1644851890000|2022-02-14 15:18:10|14256.2|14255.2|14254.7|14253.7|14263|14262|14250.9|14249.9|217
1644851900000|2022-02-14 15:18:20|14255|14254|14252.9|14251.9|14256.7|14255.7|14251.2|14250.2|178
1644851910000|2022-02-14 15:18:30|14253|14252|14255|14254|14259.7|14258.7|14250.4|14249.4|218
1644851920000|2022-02-14 15:18:40|14255.2|14254.2|14254|14253|14257|14256|14251.6|14250.6|210
1644851930000|2022-02-14 15:18:50|14254.2|14253.2|14252.7|14251.7|14259.5|14258.5|14251.5|14250.5|146
1644851940000|2022-02-14 15:19:00|14252.6|14251.6|14259.7|14258.7|14262.4|14261.4|14246.1|14245.1|396
1644851950000|2022-02-14 15:19:10|14260.1|14259.1|14269.5|14268.5|14274|14273|14260.1|14259.1|391
1644851960000|2022-02-14 15:19:20|14269.4|14268.4|14273.2|14272.2|14275.5|14274.5|14263.5|14262.5|307
1644851970000|2022-02-14 15:19:30|14273.5|14272.5|14271.4|14270.4|14273.6|14272.6|14267.7|14266.7|284
1644851980000|2022-02-14 15:19:40|14271.7|14270.7|14268|14267|14273.1|14272.1|14267.4|14266.4|179
1644851990000|2022-02-14 15:19:50|14267.2|14266.2|14272.2|14271.2|14275.5|14274.5|14265.7|14264.7|283
1644852000000|2022-02-14 15:20:00|14271.7|14270.7|14264.1|14263.1|14272.2|14271.2|14260.2|14259.2|336
1644852010000|2022-02-14 15:20:10|14261.2|14260.2|14260.4|14259.4|14267.4|14266.4|14258.6|14257.6|203
1644852020000|2022-02-14 15:20:20|14260|14259|14269.6|14268.6|14270.5|14269.5|14257.6|14256.6|274
1644852030000|2022-02-14 15:20:30|14269.2|14268.2|14278.2|14277.2|14280|14279|14267.2|14266.2|349
1644852040000|2022-02-14 15:20:40|14279.1|14278.1|14277.2|14276.2|14280.5|14279.5|14273.7|14272.7|252
1644852050000|2022-02-14 15:20:50|14277.1|14276.1|14271.6|14270.6|14277.5|14276.5|14269.1|14268.1|203
1644852060000|2022-02-14 15:21:00|14271.7|14270.7|14268.1|14267.1|14272.6|14271.6|14265.7|14264.7|351
1644852070000|2022-02-14 15:21:10|14269.5|14268.5|14269|14268|14272.5|14271.5|14266|14265|139
1644852080000|2022-02-14 15:21:20|14269.2|14268.2|14274.2|14273.2|14279.6|14278.6|14269.2|14268.2|191
1644852090000|2022-02-14 15:21:30|14274.1|14273.1|14265.5|14264.5|14274.1|14273.1|14264|14263|277
1644852100000|2022-02-14 15:21:40|14265.2|14264.2|14267|14266|14269.2|14268.2|14263|14262|209
1644852110000|2022-02-14 15:21:50|14266.4|14265.4|14272.2|14271.2|14274.5|14273.5|14264.6|14263.6|215
1644852120000|2022-02-14 15:22:00|14272.4|14271.4|14254.5|14253.5|14272.4|14271.4|14254.5|14253.5|328
1644852130000|2022-02-14 15:22:10|14254.4|14253.4|14251.2|14250.2|14255.7|14254.7|14249.7|14248.7|258
1644852140000|2022-02-14 15:22:20|14251.1|14250.1|14247.4|14246.4|14258.5|14257.5|14247.2|14246.2|286
1644852150000|2022-02-14 15:22:30|14247.2|14246.2|14245.4|14244.4|14248.4|14247.4|14240.1|14239.1|333
1644852160000|2022-02-14 15:22:40|14245.6|14244.6|14256.1|14255.1|14256.1|14255.1|14242.6|14241.6|288
1644852170000|2022-02-14 15:22:50|14256|14255|14252|14251|14256|14255|14247.6|14246.6|176
1644852180000|2022-02-14 15:23:00|14252.6|14251.6|14254.4|14253.4|14262.6|14261.6|14249.5|14248.5|281
1644852190000|2022-02-14 15:23:10|14253.9|14252.9|14276.9|14275.9|14279.5|14278.5|14253.2|14252.2|564
1644852200000|2022-02-14 15:23:20|14276.6|14275.6|14281.1|14280.1|14282.5|14281.5|14274|14273|611
1644852210000|2022-02-14 15:23:30|14281.4|14280.4|14295.9|14294.9|14298.7|14297.7|14281.1|14280.1|703
1644852220000|2022-02-14 15:23:40|14295.1|14294.1|14292.4|14291.4|14301.2|14300.2|14292.4|14291.4|469
1644852230000|2022-02-14 15:23:50|14293.2|14292.2|14285.4|14284.4|14296.7|14295.7|14284.9|14283.9|273
1644852240000|2022-02-14 15:24:00|14284.5|14283.5|14285.6|14284.6|14295.2|14294.2|14281|14280|303
1644852250000|2022-02-14 15:24:10|14285.9|14284.9|14278.9|14277.9|14286.5|14285.5|14278.7|14277.7|168
1644852260000|2022-02-14 15:24:20|14278.7|14277.7|14279.4|14278.4|14280.2|14279.2|14271.2|14270.2|270
1644852270000|2022-02-14 15:24:30|14279.5|14278.5|14281.6|14280.6|14284.5|14283.5|14277.9|14276.9|188
1644852280000|2022-02-14 15:24:40|14281.7|14280.7|14288.9|14287.9|14291.5|14290.5|14281.5|14280.5|210
1644852290000|2022-02-14 15:24:50|14287.9|14286.9|14288.2|14287.2|14292.2|14291.2|14287|14286|158
1644852300000|2022-02-14 15:25:00|14288.6|14287.6|14293.9|14292.9|14295.9|14294.9|14280.4|14279.4|398
1644852310000|2022-02-14 15:25:10|14293.2|14292.2|14287.7|14286.7|14293.2|14292.2|14283.2|14282.2|151
1644852320000|2022-02-14 15:25:20|14287.9|14286.9|14285.6|14284.6|14291.4|14290.4|14285.1|14284.1|124
1644852330000|2022-02-14 15:25:30|14285.5|14284.5|14277.5|14276.5|14285.5|14284.5|14277.1|14276.1|206
1644852340000|2022-02-14 15:25:40|14277.7|14276.7|14276.7|14275.7|14280.1|14279.1|14271.1|14270.1|212
1644852350000|2022-02-14 15:25:50|14277.6|14276.6|14277.2|14276.2|14280.4|14279.4|14276.5|14275.5|82
1644852360000|2022-02-14 15:26:00|14277.5|14276.5|14266.2|14265.2|14277.5|14276.5|14264.4|14263.4|373
1644852370000|2022-02-14 15:26:10|14266.4|14265.4|14282.4|14281.4|14284.6|14283.6|14265.9|14264.9|440
1644852380000|2022-02-14 15:26:20|14282.5|14281.5|14286.1|14285.1|14291.2|14290.2|14280.4|14279.4|531
1644852390000|2022-02-14 15:26:30|14286|14285|14296.7|14295.7|14299.5|14298.5|14284.7|14283.7|544
1644852400000|2022-02-14 15:26:40|14296.9|14295.9|14289|14288|14297.9|14296.9|14286.2|14285.2|287
1644852410000|2022-02-14 15:26:50|14289.4|14288.4|14280.9|14279.9|14289.5|14288.5|14280.9|14279.9|190
1644852420000|2022-02-14 15:27:00|14280.6|14279.6|14279.4|14278.4|14285.1|14284.1|14276.9|14275.9|192
1644852430000|2022-02-14 15:27:10|14279.6|14278.6|14274.1|14273.1|14281.4|14280.4|14267.7|14266.7|321
1644852440000|2022-02-14 15:27:20|14274.2|14273.2|14274.9|14273.9|14278.7|14277.7|14272.1|14271.1|148
1644852450000|2022-02-14 15:27:30|14275.1|14274.1|14270.6|14269.6|14275.5|14274.5|14261.9|14260.9|318
1644852460000|2022-02-14 15:27:40|14269.9|14268.9|14269.9|14268.9|14271.6|14270.6|14264|14263|180
1644852470000|2022-02-14 15:27:50|14269.1|14268.1|14269.5|14268.5|14275.1|14274.1|14267.6|14266.6|163
1644852480000|2022-02-14 15:28:00|14270.2|14269.2|14262.5|14261.5|14273.9|14272.9|14256.9|14255.9|280
1644852490000|2022-02-14 15:28:10|14263.6|14262.6|14259.5|14258.5|14269.2|14268.2|14256.6|14255.6|254
1644852500000|2022-02-14 15:28:20|14259.6|14258.6|14265.4|14264.4|14266.6|14265.6|14259.2|14258.2|104
1644852510000|2022-02-14 15:28:30|14266.4|14265.4|14263.7|14262.7|14266.9|14265.9|14261.4|14260.4|82
1644852520000|2022-02-14 15:28:40|14263.9|14262.9|14278.7|14277.7|14279.7|14278.7|14263.7|14262.7|286
1644852530000|2022-02-14 15:28:50|14278.6|14277.6|14287.7|14286.7|14288.6|14287.6|14276|14275|285
1644852540000|2022-02-14 15:29:00|14288.5|14287.5|14292|14291|14292.9|14291.9|14285.9|14284.9|412
1644852550000|2022-02-14 15:29:10|14291.9|14290.9|14296.2|14295.2|14300.2|14299.2|14289|14288|412
1644852560000|2022-02-14 15:29:20|14295.1|14294.1|14291.6|14290.6|14300.7|14299.7|14288.2|14287.2|323
1644852570000|2022-02-14 15:29:30|14291.7|14290.7|14292.9|14291.9|14294.2|14293.2|14286.6|14285.6|149
1644852580000|2022-02-14 15:29:40|14293.1|14292.1|14289|14288|14294|14293|14287.1|14286.1|173
1644852590000|2022-02-14 15:29:50|14288.9|14287.9|14286|14285|14290.1|14289.1|14281.5|14280.5|215
1644852600000|2022-02-14 15:30:00|14285.9|14284.9|14290|14289|14298.4|14297.4|14282.9|14281.9|749
1644852610000|2022-02-14 15:30:10|14289.9|14288.9|14293.6|14292.6|14295.9|14294.9|14285.5|14284.5|189
1644852620000|2022-02-14 15:30:20|14293.7|14292.7|14304.7|14303.7|14307|14306|14292.6|14291.6|421
1644852630000|2022-02-14 15:30:30|14304.2|14303.2|14297.6|14296.6|14306.5|14305.5|14297|14296|220
1644852640000|2022-02-14 15:30:40|14297.7|14296.7|14291.7|14290.7|14297.7|14296.7|14290.1|14289.1|218
1644852650000|2022-02-14 15:30:50|14291.2|14290.2|14278.9|14277.9|14292.7|14291.7|14277.1|14276.1|322
1644852660000|2022-02-14 15:31:00|14279|14278|14268.6|14267.6|14281.4|14280.4|14267.5|14266.5|453
1644852670000|2022-02-14 15:31:10|14269|14268|14259.6|14258.6|14269.2|14268.2|14257.6|14256.6|484
1644852680000|2022-02-14 15:31:20|14259.1|14258.1|14249.4|14248.4|14260.4|14259.4|14246.5|14245.5|469
1644852690000|2022-02-14 15:31:30|14249.1|14248.1|14257.5|14256.5|14261.4|14260.4|14249.1|14248.1|313
1644852700000|2022-02-14 15:31:40|14257.6|14256.6|14260.4|14259.4|14265|14264|14255.2|14254.2|185
1644852710000|2022-02-14 15:31:50|14260.6|14259.6|14261.7|14260.7|14262.2|14261.2|14259|14258|99
1644852720000|2022-02-14 15:32:00|14261.5|14260.5|14247.1|14246.1|14262.1|14261.1|14245.1|14244.1|455
1644852730000|2022-02-14 15:32:10|14246.9|14245.9|14252.6|14251.6|14253.5|14252.5|14245.2|14244.2|209
1644852740000|2022-02-14 15:32:20|14252.9|14251.9|14249.9|14248.9|14254.1|14253.1|14246.1|14245.1|162
1644852750000|2022-02-14 15:32:30|14250.4|14249.4|14245.4|14244.4|14256.4|14255.4|14241.1|14240.1|389
1644852760000|2022-02-14 15:32:40|14245.2|14244.2|14235.5|14234.5|14245.4|14244.4|14231.9|14230.9|613
1644852770000|2022-02-14 15:32:50|14235|14234|14236.7|14235.7|14236.7|14235.7|14231.1|14230.1|398
1644852780000|2022-02-14 15:33:00|14236.9|14235.9|14243.5|14242.5|14243.9|14242.9|14234.2|14233.2|407
1644852790000|2022-02-14 15:33:10|14243.2|14242.2|14248.1|14247.1|14248.1|14247.1|14240.6|14239.6|206
1644852800000|2022-02-14 15:33:20|14247.6|14246.6|14240.6|14239.6|14247.6|14246.6|14238.9|14237.9|221
1644852810000|2022-02-14 15:33:30|14240.5|14239.5|14240.5|14239.5|14243.7|14242.7|14238|14237|175
1644852820000|2022-02-14 15:33:40|14240.1|14239.1|14244.5|14243.5|14246.6|14245.6|14237.2|14236.2|199
1644852830000|2022-02-14 15:33:50|14244.4|14243.4|14247.5|14246.5|14250.4|14249.4|14241.7|14240.7|199
1644852840000|2022-02-14 15:34:00|14247.4|14246.4|14247.9|14246.9|14252.1|14251.1|14244.1|14243.1|275
1644852850000|2022-02-14 15:34:10|14247.5|14246.5|14252.9|14251.9|14255.9|14254.9|14246.6|14245.6|345
1644852860000|2022-02-14 15:34:20|14253|14252|14253.2|14252.2|14254.5|14253.5|14248.7|14247.7|144
1644852870000|2022-02-14 15:34:30|14252.6|14251.6|14248.5|14247.5|14253.5|14252.5|14246.7|14245.7|137
1644852880000|2022-02-14 15:34:40|14248.4|14247.4|14252.2|14251.2|14254.7|14253.7|14246.1|14245.1|146
1644852890000|2022-02-14 15:34:50|14252.4|14251.4|14247.1|14246.1|14255.9|14254.9|14247|14246|144
1644852900000|2022-02-14 15:35:00|14246.9|14245.9|14251.2|14250.2|14251.7|14250.7|14239.4|14238.4|295
1644852910000|2022-02-14 15:35:10|14251|14250|14257.2|14256.2|14258.1|14257.1|14248.6|14247.6|179
1644852920000|2022-02-14 15:35:20|14256.6|14255.6|14249.1|14248.1|14257|14256|14247|14246|144
1644852930000|2022-02-14 15:35:30|14249.2|14248.2|14242|14241|14249.7|14248.7|14240|14239|177
1644852940000|2022-02-14 15:35:40|14242.1|14241.1|14242.4|14241.4|14247.2|14246.2|14240.1|14239.1|204
1644852950000|2022-02-14 15:35:50|14242.2|14241.2|14249.9|14248.9|14250.7|14249.7|14241.5|14240.5|153
1644852960000|2022-02-14 15:36:00|14250|14249|14246|14245|14250|14249|14240|14239|156
1644852970000|2022-02-14 15:36:10|14246.1|14245.1|14250.7|14249.7|14252.2|14251.2|14244.7|14243.7|178
1644852980000|2022-02-14 15:36:20|14250.2|14249.2|14246.6|14245.6|14255.5|14254.5|14245.7|14244.7|203
1644852990000|2022-02-14 15:36:30|14246.9|14245.9|14251.5|14250.5|14251.7|14250.7|14244.5|14243.5|100
1644853000000|2022-02-14 15:36:40|14250.6|14249.6|14253.1|14252.1|14254.9|14253.9|14250.2|14249.2|183
1644853010000|2022-02-14 15:36:50|14253.2|14252.2|14247.9|14246.9|14254|14253|14246.2|14245.2|110
1644853020000|2022-02-14 15:37:00|14247.7|14246.7|14248.9|14247.9|14249.6|14248.6|14240.9|14239.9|218
1644853030000|2022-02-14 15:37:10|14249|14248|14246.1|14245.1|14250.4|14249.4|14243.6|14242.6|119
1644853040000|2022-02-14 15:37:20|14245.5|14244.5|14243.5|14242.5|14246.6|14245.6|14240.4|14239.4|136
1644853050000|2022-02-14 15:37:30|14242.2|14241.2|14243.4|14242.4|14251.5|14250.5|14241.9|14240.9|189
1644853060000|2022-02-14 15:37:40|14243.9|14242.9|14237.9|14236.9|14245.6|14244.6|14237.6|14236.6|231
1644853070000|2022-02-14 15:37:50|14237.5|14236.5|14238.2|14237.2|14239.6|14238.6|14235.1|14234.1|286
1644853080000|2022-02-14 15:38:00|14237.7|14236.7|14220.6|14219.6|14238.7|14237.7|14218.9|14217.9|879
1644853090000|2022-02-14 15:38:10|14220.7|14219.7|14224.7|14223.7|14229.5|14228.5|14220.7|14219.7|592
1644853100000|2022-02-14 15:38:20|14225|14224|14234|14233|14234.9|14233.9|14223|14222|245
1644853110000|2022-02-14 15:38:30|14233.7|14232.7|14234.5|14233.5|14239.5|14238.5|14230|14229|250
1644853120000|2022-02-14 15:38:40|14234.2|14233.2|14231.5|14230.5|14234.7|14233.7|14227.7|14226.7|198
1644853130000|2022-02-14 15:38:50|14231.6|14230.6|14242.7|14241.7|14246.5|14245.5|14231.6|14230.6|406
1644853140000|2022-02-14 15:39:00|14243|14242|14250.7|14249.7|14251.5|14250.5|14241.1|14240.1|304
1644853150000|2022-02-14 15:39:10|14251|14250|14248.2|14247.2|14252.4|14251.4|14246.6|14245.6|217
1644853160000|2022-02-14 15:39:20|14248.1|14247.1|14251.5|14250.5|14254.6|14253.6|14247.5|14246.5|267
1644853170000|2022-02-14 15:39:30|14251.9|14250.9|14249.2|14248.2|14254.4|14253.4|14245.1|14244.1|212
1644853180000|2022-02-14 15:39:40|14249|14248|14245.7|14244.7|14249.5|14248.5|14244|14243|187
1644853190000|2022-02-14 15:39:50|14246|14245|14249.5|14248.5|14250.5|14249.5|14241|14240|175
1644853200000|2022-02-14 15:40:00|14248.5|14247.5|14246.5|14245.5|14251.7|14250.7|14243.7|14242.7|134
1644853210000|2022-02-14 15:40:10|14246.6|14245.6|14256.2|14255.2|14256.2|14255.2|14245.9|14244.9|275
1644853220000|2022-02-14 15:40:20|14255.7|14254.7|14246.5|14245.5|14256|14255|14245.2|14244.2|166
1644853230000|2022-02-14 15:40:30|14246.4|14245.4|14245|14244|14250.7|14249.7|14241.6|14240.6|178
1644853240000|2022-02-14 15:40:40|14245.2|14244.2|14244|14243|14247.7|14246.7|14244|14243|59
1644853250000|2022-02-14 15:40:50|14244.1|14243.1|14249.7|14248.7|14252|14251|14241.4|14240.4|186
1644853260000|2022-02-14 15:41:00|14249.2|14248.2|14256.1|14255.1|14257.6|14256.6|14246.2|14245.2|250
1644853270000|2022-02-14 15:41:10|14256.4|14255.4|14259.6|14258.6|14261.7|14260.7|14255.4|14254.4|387
1644853280000|2022-02-14 15:41:20|14260.7|14259.7|14285.7|14284.7|14286.5|14285.5|14260.7|14259.7|1155
1644853290000|2022-02-14 15:41:30|14286|14285|14276.7|14275.7|14286|14285|14276.2|14275.2|284
1644853300000|2022-02-14 15:41:40|14276.9|14275.9|14279.5|14278.5|14279.5|14278.5|14271.2|14270.2|244
1644853310000|2022-02-14 15:41:50|14279|14278|14271.5|14270.5|14282|14281|14269.2|14268.2|304
1644853320000|2022-02-14 15:42:00|14272|14271|14273.5|14272.5|14274.7|14273.7|14270|14269|159
1644853330000|2022-02-14 15:42:10|14273.7|14272.7|14273.7|14272.7|14275|14274|14269.5|14268.5|122
1644853340000|2022-02-14 15:42:20|14273.6|14272.6|14279|14278|14281.7|14280.7|14271.9|14270.9|187
1644853350000|2022-02-14 15:42:30|14278.5|14277.5|14283.7|14282.7|14286.9|14285.9|14277.7|14276.7|340
1644853360000|2022-02-14 15:42:40|14284.2|14283.2|14281.7|14280.7|14288.9|14287.9|14280|14279|294
1644853370000|2022-02-14 15:42:50|14281.2|14280.2|14287|14286|14288.5|14287.5|14280.2|14279.2|116
1644853380000|2022-02-14 15:43:00|14286.9|14285.9|14290.5|14289.5|14290.5|14289.5|14282.2|14281.2|208
1644853390000|2022-02-14 15:43:10|14290.2|14289.2|14293|14292|14294|14293|14288.5|14287.5|251
1644853400000|2022-02-14 15:43:20|14293.5|14292.5|14297.5|14296.5|14298.2|14297.2|14289|14288|303
1644853410000|2022-02-14 15:43:30|14297.2|14296.2|14295.5|14294.5|14297.7|14296.7|14293.2|14292.2|144
1644853420000|2022-02-14 15:43:40|14295.6|14294.6|14299.2|14298.2|14301.4|14300.4|14295.6|14294.6|183
1644853430000|2022-02-14 15:43:50|14298.2|14297.2|14292.9|14291.9|14299.9|14298.9|14291.7|14290.7|281
1644853440000|2022-02-14 15:44:00|14293|14292|14289.2|14288.2|14293.9|14292.9|14287.1|14286.1|186
1644853450000|2022-02-14 15:44:10|14289|14288|14292|14291|14293|14292|14286.7|14285.7|152
1644853460000|2022-02-14 15:44:20|14291.9|14290.9|14292.2|14291.2|14293.5|14292.5|14287.7|14286.7|370
1644853470000|2022-02-14 15:44:30|14292.1|14291.1|14289|14288|14292.1|14291.1|14286.5|14285.5|165
1644853480000|2022-02-14 15:44:40|14288.9|14287.9|14284.7|14283.7|14290.6|14289.6|14284|14283|120
1644853490000|2022-02-14 15:44:50|14285.5|14284.5|14286.4|14285.4|14288.4|14287.4|14284.5|14283.5|161
1644853500000|2022-02-14 15:45:00|14285.6|14284.6|14286|14285|14288|14287|14281|14280|216
1644853510000|2022-02-14 15:45:10|14285.6|14284.6|14283.7|14282.7|14285.6|14284.6|14279.2|14278.2|265
1644853520000|2022-02-14 15:45:20|14283.2|14282.2|14291.7|14290.7|14291.7|14290.7|14280.5|14279.5|216
1644853530000|2022-02-14 15:45:30|14293.2|14292.2|14299.9|14298.9|14302.6|14301.6|14292|14291|451
1644853540000|2022-02-14 15:45:40|14300|14299|14292.6|14291.6|14300.1|14299.1|14291|14290|247
1644853550000|2022-02-14 15:45:50|14292.7|14291.7|14294.7|14293.7|14298.9|14297.9|14290.5|14289.5|296
1644853560000|2022-02-14 15:46:00|14295|14294|14294.1|14293.1|14297.9|14296.9|14292.6|14291.6|263
1644853570000|2022-02-14 15:46:10|14294.6|14293.6|14296.4|14295.4|14297.1|14296.1|14289|14288|256
1644853580000|2022-02-14 15:46:20|14296.2|14295.2|14295.9|14294.9|14299|14298|14293|14292|216
1644853590000|2022-02-14 15:46:30|14296.1|14295.1|14296.7|14295.7|14297.2|14296.2|14292.5|14291.5|130
1644853600000|2022-02-14 15:46:40|14296.9|14295.9|14295|14294|14299.2|14298.2|14294.6|14293.6|116
1644853610000|2022-02-14 15:46:50|14295.5|14294.5|14296.2|14295.2|14296.7|14295.7|14290.2|14289.2|319
1644853620000|2022-02-14 15:47:00|14295.5|14294.5|14294.5|14293.5|14298.2|14297.2|14293|14292|156
1644853630000|2022-02-14 15:47:10|14294.7|14293.7|14291.2|14290.2|14296.7|14295.7|14291.2|14290.2|119
1644853640000|2022-02-14 15:47:20|14290.5|14289.5|14290.5|14289.5|14296.5|14295.5|14288.6|14287.6|147
1644853650000|2022-02-14 15:47:30|14290.4|14289.4|14290.1|14289.1|14292.7|14291.7|14288.7|14287.7|217
1644853660000|2022-02-14 15:47:40|14287.1|14286.1|14293.5|14292.5|14295.2|14294.2|14287.1|14286.1|237
1644853670000|2022-02-14 15:47:50|14293.7|14292.7|14297.1|14296.1|14298.4|14297.4|14293.2|14292.2|112
1644853680000|2022-02-14 15:48:00|14297|14296|14300|14299|14305.5|14304.5|14297|14296|363
1644853690000|2022-02-14 15:48:10|14300.6|14299.6|14308.9|14307.9|14308.9|14307.9|14300.6|14299.6|224
1644853700000|2022-02-14 15:48:20|14309.5|14308.5|14324.4|14323.4|14324.6|14323.6|14309.5|14308.5|1017
1644853710000|2022-02-14 15:48:30|14324.6|14323.6|14325.2|14324.2|14328.4|14327.4|14322.6|14321.6|325
1644853720000|2022-02-14 15:48:40|14325.7|14324.7|14323.7|14322.7|14326|14325|14318.1|14317.1|358
1644853730000|2022-02-14 15:48:50|14323.9|14322.9|14321.9|14320.9|14325.2|14324.2|14319.7|14318.7|174
1644853740000|2022-02-14 15:49:00|14322|14321|14322.2|14321.2|14328.9|14327.9|14321.7|14320.7|253
1644853750000|2022-02-14 15:49:10|14322.5|14321.5|14313.5|14312.5|14324.5|14323.5|14312.6|14311.6|309
1644853760000|2022-02-14 15:49:20|14313.2|14312.2|14311|14310|14313.5|14312.5|14308.7|14307.7|285
1644853770000|2022-02-14 15:49:30|14311.2|14310.2|14314.6|14313.6|14314.6|14313.6|14308.1|14307.1|163
1644853780000|2022-02-14 15:49:40|14314.7|14313.7|14315.5|14314.5|14316|14315|14311.7|14310.7|168
1644853790000|2022-02-14 15:49:50|14314.7|14313.7|14320.7|14319.7|14321.7|14320.7|14313.2|14312.2|195
1644853800000|2022-02-14 15:50:00|14320.5|14319.5|14328.2|14327.2|14329.7|14328.7|14318.9|14317.9|342
1644853810000|2022-02-14 15:50:10|14328.7|14327.7|14329|14328|14335.6|14334.6|14326|14325|500
1644853820000|2022-02-14 15:50:20|14329.1|14328.1|14331.5|14330.5|14334.7|14333.7|14329.1|14328.1|157
1644853830000|2022-02-14 15:50:30|14331.7|14330.7|14324.2|14323.2|14332.5|14331.5|14322.7|14321.7|280
1644853840000|2022-02-14 15:50:40|14323.7|14322.7|14322.4|14321.4|14325.5|14324.5|14320.6|14319.6|220
1644853850000|2022-02-14 15:50:50|14322|14321|14315.7|14314.7|14322.2|14321.2|14315|14314|169
1644853860000|2022-02-14 15:51:00|14314.5|14313.5|14308|14307|14316.5|14315.5|14307.6|14306.6|262
1644853870000|2022-02-14 15:51:10|14307.7|14306.7|14309|14308|14311.7|14310.7|14307.2|14306.2|143
1644853880000|2022-02-14 15:51:20|14308.7|14307.7|14307|14306|14311|14310|14306.6|14305.6|200
1644853890000|2022-02-14 15:51:30|14306.4|14305.4|14308.6|14307.6|14308.7|14307.7|14298.1|14297.1|466
1644853900000|2022-02-14 15:51:40|14308.1|14307.1|14302.5|14301.5|14310.1|14309.1|14301|14300|137
1644853910000|2022-02-14 15:51:50|14302.2|14301.2|14302.5|14301.5|14303.7|14302.7|14299.2|14298.2|139
1644853920000|2022-02-14 15:52:00|14302|14301|14290.4|14289.4|14302|14301|14289.6|14288.6|538
1644853930000|2022-02-14 15:52:10|14290|14289|14292.2|14291.2|14293.6|14292.6|14284.7|14283.7|365
1644853940000|2022-02-14 15:52:20|14293.6|14292.6|14290.7|14289.7|14298|14297|14290|14289|214
1644853950000|2022-02-14 15:52:30|14291.2|14290.2|14293.5|14292.5|14293.5|14292.5|14288.6|14287.6|169
1644853960000|2022-02-14 15:52:40|14293.7|14292.7|14288.9|14287.9|14293.7|14292.7|14287.5|14286.5|138
1644853970000|2022-02-14 15:52:50|14288.5|14287.5|14290.7|14289.7|14291.4|14290.4|14287.5|14286.5|117
1644853980000|2022-02-14 15:53:00|14290.6|14289.6|14290.2|14289.2|14292.7|14291.7|14287.4|14286.4|137
1644853990000|2022-02-14 15:53:10|14289.6|14288.6|14286.5|14285.5|14295.7|14294.7|14286.1|14285.1|222
1644854000000|2022-02-14 15:53:20|14286.7|14285.7|14285.4|14284.4|14287|14286|14282|14281|348
1644854010000|2022-02-14 15:53:30|14285.1|14284.1|14288.9|14287.9|14290.2|14289.2|14280.4|14279.4|208
1644854020000|2022-02-14 15:53:40|14288.7|14287.7|14299.5|14298.5|14299.9|14298.9|14287.4|14286.4|331
1644854030000|2022-02-14 15:53:50|14299.7|14298.7|14303.1|14302.1|14304.4|14303.4|14297.2|14296.2|288
1644854040000|2022-02-14 15:54:00|14303.2|14302.2|14308.2|14307.2|14310.9|14309.9|14303.2|14302.2|312
1644854050000|2022-02-14 15:54:10|14307.4|14306.4|14303.5|14302.5|14307.4|14306.4|14299|14298|226
1644854060000|2022-02-14 15:54:20|14303.2|14302.2|14300|14299|14304.9|14303.9|14299.5|14298.5|103
1644854070000|2022-02-14 15:54:30|14300.2|14299.2|14297.9|14296.9|14302|14301|14296.2|14295.2|94
1644854080000|2022-02-14 15:54:40|14297.7|14296.7|14303.2|14302.2|14305.2|14304.2|14294.7|14293.7|109
1644854090000|2022-02-14 15:54:50|14303.1|14302.1|14302.2|14301.2|14305.2|14304.2|14299.2|14298.2|61
1644854100000|2022-02-14 15:55:00|14302.1|14301.1|14297.5|14296.5|14304.5|14303.5|14294.9|14293.9|131
1644854110000|2022-02-14 15:55:10|14297.2|14296.2|14306.4|14305.4|14309.6|14308.6|14291.6|14290.6|320
1644854120000|2022-02-14 15:55:20|14306.2|14305.2|14310.2|14309.2|14312.1|14311.1|14304.5|14303.5|233
1644854130000|2022-02-14 15:55:30|14310.4|14309.4|14316|14315|14318|14317|14310.2|14309.2|373
1644854140000|2022-02-14 15:55:40|14315.9|14314.9|14316.2|14315.2|14318.4|14317.4|14314.6|14313.6|181
1644854150000|2022-02-14 15:55:50|14316.5|14315.5|14310.6|14309.6|14317.7|14316.7|14307.4|14306.4|283
1644854160000|2022-02-14 15:56:00|14310.7|14309.7|14313|14312|14318|14317|14310.2|14309.2|179
1644854170000|2022-02-14 15:56:10|14313.2|14312.2|14311.2|14310.2|14313.5|14312.5|14303.5|14302.5|158
1644854180000|2022-02-14 15:56:20|14311.4|14310.4|14305.5|14304.5|14313.7|14312.7|14302.7|14301.7|107
1644854190000|2022-02-14 15:56:30|14305.1|14304.1|14305.5|14304.5|14309.5|14308.5|14305.1|14304.1|122
1644854200000|2022-02-14 15:56:40|14305.2|14304.2|14305.5|14304.5|14307|14306|14303.7|14302.7|49
1644854210000|2022-02-14 15:56:50|14305.6|14304.6|14313.4|14312.4|14314.7|14313.7|14302|14301|151
1644854220000|2022-02-14 15:57:00|14313.5|14312.5|14293.9|14292.9|14313.5|14312.5|14293.7|14292.7|572
1644854230000|2022-02-14 15:57:10|14293.7|14292.7|14283.6|14282.6|14293.7|14292.7|14282.4|14281.4|693
1644854240000|2022-02-14 15:57:20|14283.7|14282.7|14287.5|14286.5|14288.7|14287.7|14282.5|14281.5|215
1644854250000|2022-02-14 15:57:30|14287.7|14286.7|14277.1|14276.1|14288.2|14287.2|14273|14272|342
1644854260000|2022-02-14 15:57:40|14277.9|14276.9|14281|14280|14283.9|14282.9|14274.1|14273.1|268
1644854270000|2022-02-14 15:57:50|14280.7|14279.7|14290.1|14289.1|14292.4|14291.4|14280.7|14279.7|257
1644854280000|2022-02-14 15:58:00|14290.6|14289.6|14287.1|14286.1|14291.4|14290.4|14285.4|14284.4|253
1644854290000|2022-02-14 15:58:10|14287.2|14286.2|14284.5|14283.5|14288.2|14287.2|14283.1|14282.1|125
1644854300000|2022-02-14 15:58:20|14284.4|14283.4|14279.1|14278.1|14284.5|14283.5|14277.6|14276.6|198
1644854310000|2022-02-14 15:58:30|14279.4|14278.4|14285|14284|14285|14284|14278.5|14277.5|124
1644854320000|2022-02-14 15:58:40|14285.2|14284.2|14290.6|14289.6|14292|14291|14285.2|14284.2|198
1644854330000|2022-02-14 15:58:50|14290.7|14289.7|14296.5|14295.5|14296.5|14295.5|14290.4|14289.4|291
1644854340000|2022-02-14 15:59:00|14296.7|14295.7|14294.2|14293.2|14301.9|14300.9|14291.9|14290.9|233
1644854350000|2022-02-14 15:59:10|14293.5|14292.5|14303|14302|14304|14303|14292.5|14291.5|211
1644854360000|2022-02-14 15:59:20|14301.7|14300.7|14293.5|14292.5|14301.7|14300.7|14290.9|14289.9|157
1644854370000|2022-02-14 15:59:30|14292.7|14291.7|14286.2|14285.2|14292.7|14291.7|14283.2|14282.2|247
1644854380000|2022-02-14 15:59:40|14287.1|14286.1|14284.1|14283.1|14292.5|14291.5|14283.5|14282.5|109
1644854390000|2022-02-14 15:59:50|14284|14283|14285|14284|14285|14284|14278.9|14277.9|213
1644854400000|2022-02-14 16:00:00|14284.9|14283.9|14277.7|14276.7|14292|14291|14277.2|14276.2|271
1644854410000|2022-02-14 16:00:10|14278.2|14277.2|14277.6|14276.6|14280.7|14279.7|14274.7|14273.7|240
1644854420000|2022-02-14 16:00:20|14277.9|14276.9|14272.6|14271.6|14282.1|14281.1|14270.6|14269.6|244
1644854430000|2022-02-14 16:00:30|14272.1|14271.1|14277.1|14276.1|14281.5|14280.5|14270.7|14269.7|213
1644854440000|2022-02-14 16:00:40|14277.2|14276.2|14280|14279|14280.2|14279.2|14276.1|14275.1|125
1644854450000|2022-02-14 16:00:50|14280.1|14279.1|14281.5|14280.5|14284.5|14283.5|14277.7|14276.7|157
1644854460000|2022-02-14 16:01:00|14281.6|14280.6|14282.9|14281.9|14288.5|14287.5|14280.9|14279.9|230
1644854470000|2022-02-14 16:01:10|14283.1|14282.1|14280.5|14279.5|14285.2|14284.2|14280|14279|126
1644854480000|2022-02-14 16:01:20|14280.6|14279.6|14281.1|14280.1|14282|14281|14275|14274|168
1644854490000|2022-02-14 16:01:30|14281.2|14280.2|14288.1|14287.1|14290.5|14289.5|14280.5|14279.5|234
1644854500000|2022-02-14 16:01:40|14287.7|14286.7|14287|14286|14288.1|14287.1|14283.2|14282.2|75
1644854510000|2022-02-14 16:01:50|14286.9|14285.9|14288.5|14287.5|14292.7|14291.7|14286.6|14285.6|157
1644854520000|2022-02-14 16:02:00|14288.6|14287.6|14289.2|14288.2|14292.5|14291.5|14282.4|14281.4|166
1644854530000|2022-02-14 16:02:10|14289.1|14288.1|14285.9|14284.9|14289.4|14288.4|14284.9|14283.9|98
1644854540000|2022-02-14 16:02:20|14285.7|14284.7|14295|14294|14296.9|14295.9|14284.7|14283.7|225
1644854550000|2022-02-14 16:02:30|14294.6|14293.6|14298.4|14297.4|14300.9|14299.9|14293|14292|207
1644854560000|2022-02-14 16:02:40|14298.5|14297.5|14297.6|14296.6|14300.6|14299.6|14296.9|14295.9|127
1644854570000|2022-02-14 16:02:50|14297.7|14296.7|14294.4|14293.4|14302.5|14301.5|14294.4|14293.4|211
1644854580000|2022-02-14 16:03:00|14294.5|14293.5|14296.2|14295.2|14302|14301|14294|14293|325
1644854590000|2022-02-14 16:03:10|14295.9|14294.9|14294.4|14293.4|14296.6|14295.6|14291|14290|196
1644854600000|2022-02-14 16:03:20|14293.7|14292.7|14290.9|14289.9|14294.6|14293.6|14289.7|14288.7|106
1644854610000|2022-02-14 16:03:30|14291|14290|14294.2|14293.2|14296|14295|14286.6|14285.6|199
1644854620000|2022-02-14 16:03:40|14293.6|14292.6|14297.1|14296.1|14299.7|14298.7|14292|14291|120
1644854630000|2022-02-14 16:03:50|14297.6|14296.6|14305.7|14304.7|14307.1|14306.1|14296.4|14295.4|259
1644854640000|2022-02-14 16:04:00|14305.6|14304.6|14313.5|14312.5|14317.7|14316.7|14305.4|14304.4|368
1644854650000|2022-02-14 16:04:10|14314.4|14313.4|14322.7|14321.7|14323|14322|14313.4|14312.4|370
1644854660000|2022-02-14 16:04:20|14321.5|14320.5|14316.9|14315.9|14325.4|14324.4|14315.4|14314.4|215
1644854670000|2022-02-14 16:04:30|14316|14315|14317.4|14316.4|14321.4|14320.4|14315.1|14314.1|136
1644854680000|2022-02-14 16:04:40|14317.6|14316.6|14314.4|14313.4|14317.6|14316.6|14310.9|14309.9|162
1644854690000|2022-02-14 16:04:50|14314.7|14313.7|14316.1|14315.1|14318.4|14317.4|14312.5|14311.5|105
1644854700000|2022-02-14 16:05:00|14316.2|14315.2|14317.6|14316.6|14319.2|14318.2|14307.5|14306.5|203
1644854710000|2022-02-14 16:05:10|14316.5|14315.5|14311.1|14310.1|14316.6|14315.6|14305.5|14304.5|168
1644854720000|2022-02-14 16:05:20|14311|14310|14304.4|14303.4|14312.6|14311.6|14300.7|14299.7|159
1644854730000|2022-02-14 16:05:30|14304.5|14303.5|14301.4|14300.4|14306.2|14305.2|14299.1|14298.1|228
1644854740000|2022-02-14 16:05:40|14301.6|14300.6|14302.6|14301.6|14305.5|14304.5|14301.4|14300.4|102
1644854750000|2022-02-14 16:05:50|14302.7|14301.7|14301.5|14300.5|14303.9|14302.9|14298.5|14297.5|139
1644854760000|2022-02-14 16:06:00|14301.7|14300.7|14289.1|14288.1|14301.7|14300.7|14289.1|14288.1|291
1644854770000|2022-02-14 16:06:10|14289.5|14288.5|14288.2|14287.2|14292|14291|14287.1|14286.1|203
1644854780000|2022-02-14 16:06:20|14288.6|14287.6|14299|14298|14299.7|14298.7|14288.6|14287.6|159
1644854790000|2022-02-14 16:06:30|14298.6|14297.6|14301.5|14300.5|14304.4|14303.4|14297|14296|213
1644854800000|2022-02-14 16:06:40|14301.9|14300.9|14298.6|14297.6|14304.1|14303.1|14298.1|14297.1|82
1644854810000|2022-02-14 16:06:50|14298.4|14297.4|14306.2|14305.2|14306.2|14305.2|14295.2|14294.2|154
1644854820000|2022-02-14 16:07:00|14306.4|14305.4|14314.9|14313.9|14316.5|14315.5|14306.4|14305.4|314
1644854830000|2022-02-14 16:07:10|14315.4|14314.4|14311.7|14310.7|14319.6|14318.6|14308.4|14307.4|266
1644854840000|2022-02-14 16:07:20|14311.9|14310.9|14309.4|14308.4|14315.2|14314.2|14309.4|14308.4|155
1644854850000|2022-02-14 16:07:30|14309.5|14308.5|14306.6|14305.6|14311|14310|14301.4|14300.4|216
1644854860000|2022-02-14 16:07:40|14306.7|14305.7|14304.5|14303.5|14312.2|14311.2|14304.2|14303.2|184
1644854870000|2022-02-14 16:07:50|14303.7|14302.7|14302.5|14301.5|14305|14304|14299.6|14298.6|124
1644854880000|2022-02-14 16:08:00|14303.1|14302.1|14299.4|14298.4|14306.6|14305.6|14297.5|14296.5|160
1644854890000|2022-02-14 16:08:10|14299.5|14298.5|14299.9|14298.9|14301.4|14300.4|14295|14294|123
1644854900000|2022-02-14 16:08:20|14300.6|14299.6|14297.5|14296.5|14301.2|14300.2|14297.5|14296.5|67
1644854910000|2022-02-14 16:08:30|14297.6|14296.6|14292.2|14291.2|14299|14298|14291|14290|116
1644854920000|2022-02-14 16:08:40|14292.1|14291.1|14298.9|14297.9|14300|14299|14291.5|14290.5|125
1644854930000|2022-02-14 16:08:50|14298.4|14297.4|14299.1|14298.1|14300.6|14299.6|14295|14294|96
1644854940000|2022-02-14 16:09:00|14299|14298|14308.4|14307.4|14308.7|14307.7|14297.2|14296.2|160
1644854950000|2022-02-14 16:09:10|14307.9|14306.9|14307.4|14306.4|14315.6|14314.6|14304.5|14303.5|232
1644854960000|2022-02-14 16:09:20|14307.1|14306.1|14301.9|14300.9|14309|14308|14301.9|14300.9|107
1644854970000|2022-02-14 16:09:30|14300.7|14299.7|14299.9|14298.9|14303|14302|14297.9|14296.9|117
1644854980000|2022-02-14 16:09:40|14299.6|14298.6|14301.2|14300.2|14302.1|14301.1|14299.1|14298.1|68
1644854990000|2022-02-14 16:09:50|14301.7|14300.7|14302|14301|14304.4|14303.4|14298|14297|73
1644855000000|2022-02-14 16:10:00|14302.1|14301.1|14307.4|14306.4|14308.5|14307.5|14299.9|14298.9|109
1644855010000|2022-02-14 16:10:10|14307.2|14306.2|14306.7|14305.7|14313.7|14312.7|14304.2|14303.2|197
1644855020000|2022-02-14 16:10:20|14307.1|14306.1|14298.9|14297.9|14307.1|14306.1|14298.9|14297.9|93
1644855030000|2022-02-14 16:10:30|14299.1|14298.1|14297.9|14296.9|14300.4|14299.4|14295.5|14294.5|142
1644855040000|2022-02-14 16:10:40|14298.1|14297.1|14298.4|14297.4|14302|14301|14291|14290|201
1644855050000|2022-02-14 16:10:50|14298.5|14297.5|14295.5|14294.5|14300.2|14299.2|14294.4|14293.4|84
1644855060000|2022-02-14 16:11:00|14295.4|14294.4|14292.9|14291.9|14297.2|14296.2|14291.6|14290.6|208
1644855070000|2022-02-14 16:11:10|14292.7|14291.7|14285.7|14284.7|14292.7|14291.7|14281.5|14280.5|342
1644855080000|2022-02-14 16:11:20|14286.6|14285.6|14288.7|14287.7|14289.1|14288.1|14285|14284|121
1644855090000|2022-02-14 16:11:30|14289|14288|14291|14290|14294.4|14293.4|14288.9|14287.9|128
1644855100000|2022-02-14 16:11:40|14290.9|14289.9|14291.2|14290.2|14293|14292|14287.6|14286.6|97
1644855110000|2022-02-14 16:11:50|14291|14290|14286.4|14285.4|14297.9|14296.9|14284.4|14283.4|195
1644855120000|2022-02-14 16:12:00|14286.6|14285.6|14285.6|14284.6|14291.2|14290.2|14283.5|14282.5|169
1644855130000|2022-02-14 16:12:10|14285.5|14284.5|14288|14287|14289.1|14288.1|14283.4|14282.4|60
1644855140000|2022-02-14 16:12:20|14288.1|14287.1|14286.5|14285.5|14289.4|14288.4|14284.6|14283.6|94
1644855150000|2022-02-14 16:12:30|14285.7|14284.7|14280.9|14279.9|14286.2|14285.2|14278|14277|198
1644855160000|2022-02-14 16:12:40|14280.7|14279.7|14291|14290|14291.2|14290.2|14279.1|14278.1|219
1644855170000|2022-02-14 16:12:50|14290.9|14289.9|14292.2|14291.2|14294.7|14293.7|14289.9|14288.9|123
1644855180000|2022-02-14 16:13:00|14292.5|14291.5|14290.4|14289.4|14292.6|14291.6|14285.9|14284.9|103
1644855190000|2022-02-14 16:13:10|14290.5|14289.5|14300|14299|14300.9|14299.9|14288.7|14287.7|204
1644855200000|2022-02-14 16:13:20|14299.7|14298.7|14303.1|14302.1|14304.7|14303.7|14299.7|14298.7|202
1644855210000|2022-02-14 16:13:30|14303|14302|14301.2|14300.2|14307.6|14306.6|14301|14300|170
1644855220000|2022-02-14 16:13:40|14301.1|14300.1|14301.7|14300.7|14303.6|14302.6|14299.6|14298.6|96
1644855230000|2022-02-14 16:13:50|14302|14301|14304.2|14303.2|14305|14304|14298.9|14297.9|101
1644855240000|2022-02-14 16:14:00|14304.1|14303.1|14299|14298|14307.4|14306.4|14298.5|14297.5|222
1644855250000|2022-02-14 16:14:10|14298.5|14297.5|14292.2|14291.2|14301|14300|14292.2|14291.2|190
1644855260000|2022-02-14 16:14:20|14292.1|14291.1|14287.2|14286.2|14293|14292|14282.5|14281.5|367
1644855270000|2022-02-14 16:14:30|14287.1|14286.1|14286.7|14285.7|14289.6|14288.6|14284|14283|146
1644855280000|2022-02-14 16:14:40|14286.6|14285.6|14280.2|14279.2|14286.7|14285.7|14278.7|14277.7|201
1644855290000|2022-02-14 16:14:50|14280.1|14279.1|14283.7|14282.7|14287|14286|14279.5|14278.5|189
1644855300000|2022-02-14 16:15:00|14284|14283|14290|14289|14291.4|14290.4|14284|14283|201
1644855310000|2022-02-14 16:15:10|14290.2|14289.2|14291|14290|14298.2|14297.2|14287.9|14286.9|227
1644855320000|2022-02-14 16:15:20|14290.2|14289.2|14291.7|14290.7|14292.2|14291.2|14287.2|14286.2|136
1644855330000|2022-02-14 16:15:30|14291.6|14290.6|14288.5|14287.5|14291.6|14290.6|14285.6|14284.6|117
1644855340000|2022-02-14 16:15:40|14288.2|14287.2|14293.7|14292.7|14296.5|14295.5|14287.9|14286.9|171
1644855350000|2022-02-14 16:15:50|14293.9|14292.9|14298.1|14297.1|14298.9|14297.9|14290.4|14289.4|133
1644855360000|2022-02-14 16:16:00|14298.5|14297.5|14310|14309|14310|14309|14298.5|14297.5|318
1644855370000|2022-02-14 16:16:10|14308.9|14307.9|14314.1|14313.1|14316.6|14315.6|14308.5|14307.5|491
1644855380000|2022-02-14 16:16:20|14314.5|14313.5|14317.4|14316.4|14320.4|14319.4|14314|14313|316
1644855390000|2022-02-14 16:16:30|14317.2|14316.2|14326.7|14325.7|14328.5|14327.5|14317.2|14316.2|380
1644855400000|2022-02-14 16:16:40|14327|14326|14327|14326|14329.2|14328.2|14322|14321|486
1644855410000|2022-02-14 16:16:50|14327.1|14326.1|14332.4|14331.4|14332.4|14331.4|14327|14326|303
1644855420000|2022-02-14 16:17:00|14331.9|14330.9|14334.2|14333.2|14338.9|14337.9|14330.6|14329.6|816
1644855430000|2022-02-14 16:17:10|14333.1|14332.1|14336.6|14335.6|14339|14338|14332.2|14331.2|418
1644855440000|2022-02-14 16:17:20|14335.9|14334.9|14335.9|14334.9|14339.5|14338.5|14334.2|14333.2|362
1644855450000|2022-02-14 16:17:30|14335.6|14334.6|14331.2|14330.2|14336|14335|14325.7|14324.7|342
1644855460000|2022-02-14 16:17:40|14330.5|14329.5|14329.7|14328.7|14332.5|14331.5|14328|14327|172
1644855470000|2022-02-14 16:17:50|14329.1|14328.1|14331.5|14330.5|14331.9|14330.9|14325.5|14324.5|227
1644855480000|2022-02-14 16:18:00|14332|14331|14338.2|14337.2|14340.7|14339.7|14331|14330|523
1644855490000|2022-02-14 16:18:10|14338.4|14337.4|14336.2|14335.2|14339.2|14338.2|14335.2|14334.2|178
1644855500000|2022-02-14 16:18:20|14336|14335|14340.6|14339.6|14342.7|14341.7|14335.6|14334.6|241
1644855510000|2022-02-14 16:18:30|14340.5|14339.5|14342.7|14341.7|14345.6|14344.6|14340.2|14339.2|353
1644855520000|2022-02-14 16:18:40|14342|14341|14341.5|14340.5|14344.2|14343.2|14340.5|14339.5|289
1644855530000|2022-02-14 16:18:50|14341.2|14340.2|14343.2|14342.2|14344.7|14343.7|14340.4|14339.4|183
1644855540000|2022-02-14 16:19:00|14343.1|14342.1|14353.6|14352.6|14353.9|14352.9|14342|14341|1197
1644855550000|2022-02-14 16:19:10|14354|14353|14353.4|14352.4|14357.6|14356.6|14350.5|14349.5|479
1644855560000|2022-02-14 16:19:20|14353.7|14352.7|14352.2|14351.2|14355.1|14354.1|14351.6|14350.6|265
1644855570000|2022-02-14 16:19:30|14351.9|14350.9|14351.2|14350.2|14354.2|14353.2|14347.5|14346.5|279
1644855580000|2022-02-14 16:19:40|14351.4|14350.4|14350.1|14349.1|14352.2|14351.2|14349|14348|152
1644855590000|2022-02-14 16:19:50|14350.2|14349.2|14351.1|14350.1|14351.1|14350.1|14347.7|14346.7|181
1644855600000|2022-02-14 16:20:00|14351|14350|14346.5|14345.5|14351.4|14350.4|14346.1|14345.1|242
1644855610000|2022-02-14 16:20:10|14346.1|14345.1|14338.1|14337.1|14346.1|14345.1|14336.4|14335.4|418
1644855620000|2022-02-14 16:20:20|14338.2|14337.2|14338.5|14337.5|14340.2|14339.2|14334.6|14333.6|231
1644855630000|2022-02-14 16:20:30|14338.6|14337.6|14339.2|14338.2|14340.6|14339.6|14335.2|14334.2|216
1644855640000|2022-02-14 16:20:40|14339.1|14338.1|14340.5|14339.5|14341|14340|14337.1|14336.1|182
1644855650000|2022-02-14 16:20:50|14340.4|14339.4|14347|14346|14347.6|14346.6|14340.2|14339.2|197
1644855660000|2022-02-14 16:21:00|14346.7|14345.7|14341.5|14340.5|14353.9|14352.9|14341.5|14340.5|359
1644855670000|2022-02-14 16:21:10|14342|14341|14339|14338|14342.4|14341.4|14335.7|14334.7|216
1644855680000|2022-02-14 16:21:20|14338.9|14337.9|14345.5|14344.5|14346.5|14345.5|14338.9|14337.9|151
1644855690000|2022-02-14 16:21:30|14345.6|14344.6|14349.5|14348.5|14350.2|14349.2|14344.2|14343.2|181
1644855700000|2022-02-14 16:21:40|14349.4|14348.4|14342.6|14341.6|14350|14349|14342.2|14341.2|119
1644855710000|2022-02-14 16:21:50|14342.7|14341.7|14347.7|14346.7|14348.2|14347.2|14342|14341|121
1644855720000|2022-02-14 16:22:00|14347.9|14346.9|14345.6|14344.6|14349.7|14348.7|14343|14342|256
1644855730000|2022-02-14 16:22:10|14345.9|14344.9|14348.2|14347.2|14350.7|14349.7|14345.4|14344.4|102
1644855740000|2022-02-14 16:22:20|14348.4|14347.4|14348.7|14347.7|14349.4|14348.4|14346.7|14345.7|75
1644855750000|2022-02-14 16:22:30|14348|14347|14348.6|14347.6|14350.4|14349.4|14345.7|14344.7|124
1644855760000|2022-02-14 16:22:40|14348.7|14347.7|14348.2|14347.2|14349.4|14348.4|14346|14345|69
1644855770000|2022-02-14 16:22:50|14348.1|14347.1|14352.2|14351.2|14354.9|14353.9|14348.1|14347.1|181
1644855780000|2022-02-14 16:23:00|14352.7|14351.7|14363.1|14362.1|14365.9|14364.9|14352.5|14351.5|620
1644855790000|2022-02-14 16:23:10|14363.2|14362.2|14361.2|14360.2|14364.9|14363.9|14359.1|14358.1|249
1644855800000|2022-02-14 16:23:20|14361.7|14360.7|14362.7|14361.7|14363.4|14362.4|14358.5|14357.5|221
1644855810000|2022-02-14 16:23:30|14362.9|14361.9|14361.5|14360.5|14363.2|14362.2|14360.5|14359.5|102
1644855820000|2022-02-14 16:23:40|14360.9|14359.9|14360|14359|14363|14362|14358.1|14357.1|151
1644855830000|2022-02-14 16:23:50|14359.7|14358.7|14360.7|14359.7|14362.5|14361.5|14358.5|14357.5|91
1644855840000|2022-02-14 16:24:00|14361|14360|14357.7|14356.7|14362.2|14361.2|14354.7|14353.7|199
1644855850000|2022-02-14 16:24:10|14357.6|14356.6|14354.7|14353.7|14358.2|14357.2|14353.7|14352.7|100
1644855860000|2022-02-14 16:24:20|14354.9|14353.9|14353.5|14352.5|14357|14356|14352.7|14351.7|166
1644855870000|2022-02-14 16:24:30|14353.7|14352.7|14349.5|14348.5|14354.4|14353.4|14346.4|14345.4|290
1644855880000|2022-02-14 16:24:40|14349.6|14348.6|14355.7|14354.7|14356.2|14355.2|14349.1|14348.1|111
1644855890000|2022-02-14 16:24:50|14355.9|14354.9|14357.2|14356.2|14358.5|14357.5|14354|14353|136
1644855900000|2022-02-14 16:25:00|14357|14356|14361.1|14360.1|14364.6|14363.6|14356.7|14355.7|209
1644855910000|2022-02-14 16:25:10|14361|14360|14358.1|14357.1|14362.7|14361.7|14356.9|14355.9|125
1644855920000|2022-02-14 16:25:20|14358.4|14357.4|14357.1|14356.1|14362.2|14361.2|14355.9|14354.9|121
1644855930000|2022-02-14 16:25:30|14358|14357|14353.4|14352.4|14358.5|14357.5|14352.1|14351.1|155
1644855940000|2022-02-14 16:25:40|14353.5|14352.5|14354.6|14353.6|14357.5|14356.5|14352.1|14351.1|83
1644855950000|2022-02-14 16:25:50|14354.7|14353.7|14350.4|14349.4|14355.6|14354.6|14349.9|14348.9|129
1644855960000|2022-02-14 16:26:00|14350.7|14349.7|14357.4|14356.4|14358.4|14357.4|14350.7|14349.7|121
1644855970000|2022-02-14 16:26:10|14357.7|14356.7|14361.1|14360.1|14365.4|14364.4|14357.5|14356.5|173
1644855980000|2022-02-14 16:26:20|14361.5|14360.5|14362.5|14361.5|14364.4|14363.4|14361|14360|107
1644855990000|2022-02-14 16:26:30|14362.6|14361.6|14364.5|14363.5|14365.2|14364.2|14362.6|14361.6|95
1644856000000|2022-02-14 16:26:40|14364.7|14363.7|14368.6|14367.6|14368.7|14367.7|14364.2|14363.2|368
1644856010000|2022-02-14 16:26:50|14368.7|14367.7|14366.5|14365.5|14368.7|14367.7|14364.9|14363.9|199
1644856020000|2022-02-14 16:27:00|14366.7|14365.7|14362|14361|14367|14366|14360.1|14359.1|154
1644856030000|2022-02-14 16:27:10|14362.7|14361.7|14364.7|14363.7|14367.2|14366.2|14362.2|14361.2|174
1644856040000|2022-02-14 16:27:20|14364.6|14363.6|14374.5|14373.5|14374.9|14373.9|14362.7|14361.7|413
1644856050000|2022-02-14 16:27:30|14374.9|14373.9|14372.5|14371.5|14376.2|14375.2|14371.4|14370.4|246
1644856060000|2022-02-14 16:27:40|14372.4|14371.4|14375.6|14374.6|14376.4|14375.4|14370.4|14369.4|201
1644856070000|2022-02-14 16:27:50|14375.1|14374.1|14374.9|14373.9|14377|14376|14374.4|14373.4|177
1644856080000|2022-02-14 16:28:00|14375|14374|14379.5|14378.5|14381.5|14380.5|14373.4|14372.4|320
1644856090000|2022-02-14 16:28:10|14379|14378|14378.9|14377.9|14379|14378|14375.6|14374.6|234
1644856100000|2022-02-14 16:28:20|14379.4|14378.4|14380.5|14379.5|14381.2|14380.2|14378.1|14377.1|177
1644856110000|2022-02-14 16:28:30|14380.6|14379.6|14383|14382|14383.2|14382.2|14380|14379|189
1644856120000|2022-02-14 16:28:40|14382.9|14381.9|14382.2|14381.2|14385|14384|14381.6|14380.6|229
1644856130000|2022-02-14 16:28:50|14382.1|14381.1|14383.4|14382.4|14389.6|14388.6|14381.6|14380.6|358
1644856140000|2022-02-14 16:29:00|14383.2|14382.2|14378.1|14377.1|14383.2|14382.2|14376.2|14375.2|357
1644856150000|2022-02-14 16:29:10|14377.2|14376.2|14376.5|14375.5|14378|14377|14374.1|14373.1|151
1644856160000|2022-02-14 16:29:20|14375.9|14374.9|14374.2|14373.2|14376.5|14375.5|14372.2|14371.2|151
1644856170000|2022-02-14 16:29:30|14374.1|14373.1|14372.5|14371.5|14375|14374|14370.2|14369.2|99
1644856180000|2022-02-14 16:29:40|14372.6|14371.6|14371.2|14370.2|14372.7|14371.7|14369.1|14368.1|199
1644856190000|2022-02-14 16:29:50|14371.4|14370.4|14371.5|14370.5|14372.9|14371.9|14370.7|14369.7|62
1644856200000|2022-02-14 16:30:00|14372.5|14371.5|14375.1|14374.1|14377.6|14376.6|14370.9|14369.9|243
1644856210000|2022-02-14 16:30:10|14375|14374|14377.2|14376.2|14379.4|14378.4|14374.5|14373.5|113
1644856220000|2022-02-14 16:30:20|14377.4|14376.4|14379|14378|14380.1|14379.1|14371.5|14370.5|150
1644856230000|2022-02-14 16:30:30|14378.9|14377.9|14383.2|14382.2|14383.5|14382.5|14376.7|14375.7|164
1644856240000|2022-02-14 16:30:40|14383.6|14382.6|14386.9|14385.9|14387.1|14386.1|14383|14382|165
1644856250000|2022-02-14 16:30:50|14386.7|14385.7|14382.4|14381.4|14387|14386|14381.2|14380.2|148
1644856260000|2022-02-14 16:31:00|14382.1|14381.1|14380|14379|14382.2|14381.2|14374.5|14373.5|261
1644856270000|2022-02-14 16:31:10|14380.2|14379.2|14379.7|14378.7|14380.5|14379.5|14377|14376|55
1644856280000|2022-02-14 16:31:20|14379.5|14378.5|14375.2|14374.2|14380.5|14379.5|14375.1|14374.1|86
1644856290000|2022-02-14 16:31:30|14375.4|14374.4|14369.7|14368.7|14375.9|14374.9|14368.4|14367.4|224
1644856300000|2022-02-14 16:31:40|14369.5|14368.5|14373.7|14372.7|14374|14373|14369.2|14368.2|152
1644856310000|2022-02-14 16:31:50|14373.5|14372.5|14374.5|14373.5|14378.2|14377.2|14372.7|14371.7|101
1644856320000|2022-02-14 16:32:00|14375|14374|14365.2|14364.2|14375|14374|14364.7|14363.7|216
1644856330000|2022-02-14 16:32:10|14364.9|14363.9|14364.7|14363.7|14366.4|14365.4|14363.1|14362.1|226
1644856340000|2022-02-14 16:32:20|14364.2|14363.2|14364.9|14363.9|14367|14366|14362.6|14361.6|157
1644856350000|2022-02-14 16:32:30|14364.7|14363.7|14364.2|14363.2|14369.5|14368.5|14363.7|14362.7|131
1644856360000|2022-02-14 16:32:40|14364.1|14363.1|14359.1|14358.1|14364.1|14363.1|14358.6|14357.6|232
1644856370000|2022-02-14 16:32:50|14359|14358|14357.5|14356.5|14361|14360|14354.5|14353.5|272
1644856380000|2022-02-14 16:33:00|14357.1|14356.1|14353.4|14352.4|14357.5|14356.5|14353.4|14352.4|219
1644856390000|2022-02-14 16:33:10|14354.7|14353.7|14356.7|14355.7|14358|14357|14352.4|14351.4|183
1644856400000|2022-02-14 16:33:20|14356.1|14355.1|14355.7|14354.7|14357|14356|14354.4|14353.4|92
1644856410000|2022-02-14 16:33:30|14355.9|14354.9|14353|14352|14357.7|14356.7|14350.9|14349.9|133
1644856420000|2022-02-14 16:33:40|14353.1|14352.1|14356.2|14355.2|14367.1|14366.1|14341.6|14340.6|2199
1644856430000|2022-02-14 16:33:50|14357.9|14356.9|14358.5|14357.5|14370.6|14369.6|14354.2|14353.2|858
1644856440000|2022-02-14 16:34:00|14362.6|14361.6|14354.5|14353.5|14373.6|14372.6|14354.5|14353.5|838
1644856450000|2022-02-14 16:34:10|14348.9|14347.9|14344.1|14343.1|14351.2|14350.2|14336.2|14335.2|1661
1644856460000|2022-02-14 16:34:20|14344|14343|14351.9|14350.9|14354.4|14353.4|14341.9|14340.9|381
1644856470000|2022-02-14 16:34:30|14351.7|14350.7|14357.4|14356.4|14358.4|14357.4|14348.9|14347.9|198
1644856480000|2022-02-14 16:34:40|14357.5|14356.5|14371.2|14370.2|14372.1|14371.1|14355.9|14354.9|372
1644856490000|2022-02-14 16:34:50|14370.9|14369.9|14365.5|14364.5|14373.4|14372.4|14364.9|14363.9|310
1644856500000|2022-02-14 16:35:00|14365.2|14364.2|14377.9|14376.9|14380.2|14379.2|14365|14364|341
1644856510000|2022-02-14 16:35:10|14377.5|14376.5|14366.2|14365.2|14379|14378|14366|14365|245
1644856520000|2022-02-14 16:35:20|14366.1|14365.1|14364.9|14363.9|14366.6|14365.6|14356.4|14355.4|266
1644856530000|2022-02-14 16:35:30|14365|14364|14363.7|14362.7|14369.4|14368.4|14362|14361|143
1644856540000|2022-02-14 16:35:40|14364.1|14363.1|14360.5|14359.5|14366|14365|14357.2|14356.2|217
1644856550000|2022-02-14 16:35:50|14361.4|14360.4|14362.1|14361.1|14362.9|14361.9|14353.7|14352.7|208
1644856560000|2022-02-14 16:36:00|14362.2|14361.2|14370|14369|14371.1|14370.1|14361.5|14360.5|173
1644856570000|2022-02-14 16:36:10|14370.1|14369.1|14366.9|14365.9|14370.9|14369.9|14365.6|14364.6|125
1644856580000|2022-02-14 16:36:20|14365.9|14364.9|14362.7|14361.7|14365.9|14364.9|14360.6|14359.6|129
1644856590000|2022-02-14 16:36:30|14363|14362|14353.1|14352.1|14363|14362|14351.5|14350.5|195
1644856600000|2022-02-14 16:36:40|14353.2|14352.2|14351.1|14350.1|14355.4|14354.4|14348.6|14347.6|179
1644856610000|2022-02-14 16:36:50|14351.2|14350.2|14360|14359|14360.9|14359.9|14350.6|14349.6|141
1644856620000|2022-02-14 16:37:00|14360.2|14359.2|14353.9|14352.9|14362.2|14361.2|14353.4|14352.4|103
1644856630000|2022-02-14 16:37:10|14353.5|14352.5|14350.7|14349.7|14354|14353|14346.2|14345.2|174
1644856640000|2022-02-14 16:37:20|14350.9|14349.9|14349|14348|14351.6|14350.6|14346.7|14345.7|79
1644856650000|2022-02-14 16:37:30|14349.1|14348.1|14353.9|14352.9|14355.9|14354.9|14349.1|14348.1|155
1644856660000|2022-02-14 16:37:40|14354|14353|14341.5|14340.5|14354|14353|14341.5|14340.5|179
1644856670000|2022-02-14 16:37:50|14341.4|14340.4|14343.7|14342.7|14345.4|14344.4|14341|14340|175
1644856680000|2022-02-14 16:38:00|14344|14343|14335.2|14334.2|14344.6|14343.6|14333.6|14332.6|552
1644856690000|2022-02-14 16:38:10|14335.4|14334.4|14338.5|14337.5|14342.1|14341.1|14334.5|14333.5|234
1644856700000|2022-02-14 16:38:20|14338.2|14337.2|14340.5|14339.5|14341.4|14340.4|14337.2|14336.2|199
1644856710000|2022-02-14 16:38:30|14340.4|14339.4|14339.2|14338.2|14342.7|14341.7|14338.1|14337.1|133
1644856720000|2022-02-14 16:38:40|14339.5|14338.5|14335.5|14334.5|14341.9|14340.9|14335.5|14334.5|127
1644856730000|2022-02-14 16:38:50|14333.7|14332.7|14330.5|14329.5|14333.7|14332.7|14329.5|14328.5|289
1644856740000|2022-02-14 16:39:00|14331|14330|14336.4|14335.4|14337.5|14336.5|14329.9|14328.9|245
1644856750000|2022-02-14 16:39:10|14336.7|14335.7|14336.5|14335.5|14338.6|14337.6|14336|14335|159
1644856760000|2022-02-14 16:39:20|14336.7|14335.7|14344.5|14343.5|14344.7|14343.7|14336.5|14335.5|168
1644856770000|2022-02-14 16:39:30|14345.1|14344.1|14342.7|14341.7|14346.1|14345.1|14341.4|14340.4|161
1644856780000|2022-02-14 16:39:40|14342.6|14341.6|14341.7|14340.7|14342.6|14341.6|14337.7|14336.7|117
1644856790000|2022-02-14 16:39:50|14342|14341|14345.2|14344.2|14346.1|14345.1|14341.5|14340.5|78
1644856800000|2022-02-14 16:40:00|14345.7|14344.7|14351.7|14350.7|14351.9|14350.9|14343.7|14342.7|280
1644856810000|2022-02-14 16:40:10|14352|14351|14351.2|14350.2|14353.7|14352.7|14345.2|14344.2|191
1644856820000|2022-02-14 16:40:20|14352|14351|14345.7|14344.7|14353.1|14352.1|14343.7|14342.7|197
1644856830000|2022-02-14 16:40:30|14345.5|14344.5|14343.5|14342.5|14346|14345|14341.7|14340.7|170
1644856840000|2022-02-14 16:40:40|14343.4|14342.4|14343.5|14342.5|14346|14345|14342.5|14341.5|97
1644856850000|2022-02-14 16:40:50|14343.4|14342.4|14340|14339|14343.7|14342.7|14339.9|14338.9|139
1644856860000|2022-02-14 16:41:00|14340.1|14339.1|14335.9|14334.9|14341.4|14340.4|14335.5|14334.5|151
1644856870000|2022-02-14 16:41:10|14335.7|14334.7|14336.1|14335.1|14339.1|14338.1|14333.9|14332.9|143
1644856880000|2022-02-14 16:41:20|14336.2|14335.2|14344.6|14343.6|14345|14344|14335.4|14334.4|107
1644856890000|2022-02-14 16:41:30|14344.7|14343.7|14345.6|14344.6|14347.2|14346.2|14343.7|14342.7|110
1644856900000|2022-02-14 16:41:40|14345.5|14344.5|14349.7|14348.7|14350.7|14349.7|14344.4|14343.4|131
1644856910000|2022-02-14 16:41:50|14349.9|14348.9|14348.4|14347.4|14353|14352|14348.4|14347.4|145
1644856920000|2022-02-14 16:42:00|14348.2|14347.2|14352.1|14351.1|14352.9|14351.9|14346|14345|96
1644856930000|2022-02-14 16:42:10|14352.9|14351.9|14354.9|14353.9|14359.7|14358.7|14352.2|14351.2|247
1644856940000|2022-02-14 16:42:20|14355.1|14354.1|14354.7|14353.7|14355.7|14354.7|14351.2|14350.2|96
1644856950000|2022-02-14 16:42:30|14354.5|14353.5|14348.2|14347.2|14354.5|14353.5|14347.2|14346.2|168
1644856960000|2022-02-14 16:42:40|14348.4|14347.4|14355|14354|14358.2|14357.2|14347.9|14346.9|100
1644856970000|2022-02-14 16:42:50|14354.9|14353.9|14360.2|14359.2|14360.4|14359.4|14351.2|14350.2|109
1644856980000|2022-02-14 16:43:00|14359.6|14358.6|14356.6|14355.6|14363.7|14362.7|14354.9|14353.9|180
1644856990000|2022-02-14 16:43:10|14356.5|14355.5|14354.1|14353.1|14359.9|14358.9|14352.5|14351.5|79
1644857000000|2022-02-14 16:43:20|14353.9|14352.9|14350.2|14349.2|14354|14353|14348.5|14347.5|132
1644857010000|2022-02-14 16:43:30|14350.1|14349.1|14346.7|14345.7|14351.5|14350.5|14345.7|14344.7|154
1644857020000|2022-02-14 16:43:40|14346.5|14345.5|14352.6|14351.6|14353.2|14352.2|14344.1|14343.1|156
1644857030000|2022-02-14 16:43:50|14352.7|14351.7|14351.5|14350.5|14354.2|14353.2|14350|14349|76
1644857040000|2022-02-14 16:44:00|14351.6|14350.6|14352.5|14351.5|14357|14356|14350.7|14349.7|128
1644857050000|2022-02-14 16:44:10|14351.4|14350.4|14352.5|14351.5|14355.5|14354.5|14349.6|14348.6|63
1644857060000|2022-02-14 16:44:20|14352.6|14351.6|14352.2|14351.2|14354|14353|14351|14350|65
1644857070000|2022-02-14 16:44:30|14352.6|14351.6|14350.7|14349.7|14354.1|14353.1|14350.7|14349.7|118
1644857080000|2022-02-14 16:44:40|14350.9|14349.9|14343.4|14342.4|14351.5|14350.5|14341.7|14340.7|233
1644857090000|2022-02-14 16:44:50|14343.2|14342.2|14345|14344|14346.5|14345.5|14342|14341|64
1644857100000|2022-02-14 16:45:00|14345.1|14344.1|14354.2|14353.2|14355.7|14354.7|14345.1|14344.1|141
1644857110000|2022-02-14 16:45:10|14354.4|14353.4|14360|14359|14360.2|14359.2|14354.4|14353.4|196
1644857120000|2022-02-14 16:45:20|14359.7|14358.7|14361.7|14360.7|14362.6|14361.6|14359.5|14358.5|192
1644857130000|2022-02-14 16:45:30|14361.5|14360.5|14359.2|14358.2|14362|14361|14356.9|14355.9|117
1644857140000|2022-02-14 16:45:40|14360|14359|14366.7|14365.7|14367.1|14366.1|14359.7|14358.7|269
1644857150000|2022-02-14 16:45:50|14366.6|14365.6|14357.2|14356.2|14366.6|14365.6|14357.2|14356.2|117
1644857160000|2022-02-14 16:46:00|14356.7|14355.7|14349.2|14348.2|14357.5|14356.5|14349.2|14348.2|165
1644857170000|2022-02-14 16:46:10|14348.7|14347.7|14347|14346|14350.7|14349.7|14345.1|14344.1|163
1644857180000|2022-02-14 16:46:20|14346.9|14345.9|14350.9|14349.9|14352|14351|14345.5|14344.5|95
1644857190000|2022-02-14 16:46:30|14351.1|14350.1|14355.4|14354.4|14357.2|14356.2|14351.1|14350.1|97
1644857200000|2022-02-14 16:46:40|14354.9|14353.9|14346.5|14345.5|14355.4|14354.4|14346.1|14345.1|115
1644857210000|2022-02-14 16:46:50|14346.1|14345.1|14351.9|14350.9|14352.4|14351.4|14345.5|14344.5|121
1644857220000|2022-02-14 16:47:00|14351.7|14350.7|14344.2|14343.2|14352.5|14351.5|14343.5|14342.5|97
1644857230000|2022-02-14 16:47:10|14344.1|14343.1|14348.2|14347.2|14350.2|14349.2|14342|14341|187
1644857240000|2022-02-14 16:47:20|14349.2|14348.2|14352.7|14351.7|14353.5|14352.5|14348.6|14347.6|97
1644857250000|2022-02-14 16:47:30|14352.6|14351.6|14349.5|14348.5|14352.6|14351.6|14349.1|14348.1|48
1644857260000|2022-02-14 16:47:40|14349.4|14348.4|14352.2|14351.2|14352.2|14351.2|14348|14347|52
1644857270000|2022-02-14 16:47:50|14351|14350|14356.7|14355.7|14357|14356|14350.2|14349.2|123
1644857280000|2022-02-14 16:48:00|14356.6|14355.6|14358.9|14357.9|14359.5|14358.5|14356.2|14355.2|142
1644857290000|2022-02-14 16:48:10|14359|14358|14364.1|14363.1|14366.7|14365.7|14357|14356|153
1644857300000|2022-02-14 16:48:20|14363.9|14362.9|14361.7|14360.7|14366.7|14365.7|14360.5|14359.5|158
1644857310000|2022-02-14 16:48:30|14362.1|14361.1|14360.4|14359.4|14363|14362|14358.7|14357.7|76
1644857320000|2022-02-14 16:48:40|14360.7|14359.7|14357.7|14356.7|14362.5|14361.5|14357.7|14356.7|142
1644857330000|2022-02-14 16:48:50|14358|14357|14361.5|14360.5|14361.9|14360.9|14357.4|14356.4|69
1644857340000|2022-02-14 16:49:00|14361.4|14360.4|14364.2|14363.2|14369|14368|14361|14360|213
1644857350000|2022-02-14 16:49:10|14364.4|14363.4|14366.2|14365.2|14366.2|14365.2|14361.4|14360.4|85
1644857360000|2022-02-14 16:49:20|14365.9|14364.9|14364.4|14363.4|14366.2|14365.2|14360.5|14359.5|106
1644857370000|2022-02-14 16:49:30|14364.2|14363.2|14365.5|14364.5|14367.7|14366.7|14363.2|14362.2|84
1644857380000|2022-02-14 16:49:40|14365.4|14364.4|14363.4|14362.4|14367.7|14366.7|14362.7|14361.7|151
1644857390000|2022-02-14 16:49:50|14363.2|14362.2|14366.1|14365.1|14366.7|14365.7|14360.5|14359.5|126
1644857400000|2022-02-14 16:50:00|14366.2|14365.2|14368.2|14367.2|14373.7|14372.7|14365.5|14364.5|357
1644857410000|2022-02-14 16:50:10|14367.5|14366.5|14363|14362|14369.2|14368.2|14361.7|14360.7|174
1644857420000|2022-02-14 16:50:20|14362.9|14361.9|14358.5|14357.5|14362.9|14361.9|14355.5|14354.5|196
1644857430000|2022-02-14 16:50:30|14358.6|14357.6|14360.1|14359.1|14360.5|14359.5|14358.2|14357.2|90
1644857440000|2022-02-14 16:50:40|14360|14359|14358.2|14357.2|14360.5|14359.5|14358|14357|100
1644857450000|2022-02-14 16:50:50|14358.5|14357.5|14361.1|14360.1|14362.5|14361.5|14358.5|14357.5|72
1644857460000|2022-02-14 16:51:00|14361.2|14360.2|14358|14357|14361.2|14360.2|14356.9|14355.9|159
1644857470000|2022-02-14 16:51:10|14358.2|14357.2|14357.5|14356.5|14361.7|14360.7|14355.5|14354.5|149
1644857480000|2022-02-14 16:51:20|14357.4|14356.4|14354.5|14353.5|14357.5|14356.5|14352.7|14351.7|118
1644857490000|2022-02-14 16:51:30|14354.7|14353.7|14352.9|14351.9|14357.7|14356.7|14352.5|14351.5|92
1644857500000|2022-02-14 16:51:40|14352.7|14351.7|14351.7|14350.7|14353.5|14352.5|14350.4|14349.4|98
1644857510000|2022-02-14 16:51:50|14351.6|14350.6|14349|14348|14352.5|14351.5|14345.1|14344.1|176
1644857520000|2022-02-14 16:52:00|14348.7|14347.7|14346.6|14345.6|14348.9|14347.9|14341.6|14340.6|201
1644857530000|2022-02-14 16:52:10|14346.7|14345.7|14335.7|14334.7|14347|14346|14334.7|14333.7|346
1644857540000|2022-02-14 16:52:20|14336.2|14335.2|14334|14333|14337.1|14336.1|14331.9|14330.9|179
1644857550000|2022-02-14 16:52:30|14333.7|14332.7|14331|14330|14335.5|14334.5|14330.5|14329.5|115
1644857560000|2022-02-14 16:52:40|14331.1|14330.1|14333|14332|14333.9|14332.9|14331|14330|113
1644857570000|2022-02-14 16:52:50|14333.2|14332.2|14338.4|14337.4|14338.5|14337.5|14332.5|14331.5|127
1644857580000|2022-02-14 16:53:00|14338.1|14337.1|14336.5|14335.5|14338.9|14337.9|14335.6|14334.6|99
1644857590000|2022-02-14 16:53:10|14336.4|14335.4|14333|14332|14337.2|14336.2|14327.7|14326.7|226
1644857600000|2022-02-14 16:53:20|14333.5|14332.5|14336.5|14335.5|14336.6|14335.6|14332.2|14331.2|121
1644857610000|2022-02-14 16:53:30|14336.7|14335.7|14338.5|14337.5|14340.5|14339.5|14335.6|14334.6|127
1644857620000|2022-02-14 16:53:40|14338|14337|14339.7|14338.7|14341.2|14340.2|14335.2|14334.2|61
1644857630000|2022-02-14 16:53:50|14339.9|14338.9|14340.2|14339.2|14341.5|14340.5|14338|14337|68
1644857640000|2022-02-14 16:54:00|14340.5|14339.5|14339.5|14338.5|14342.7|14341.7|14337.2|14336.2|91
1644857650000|2022-02-14 16:54:10|14339.1|14338.1|14336.5|14335.5|14341|14340|14334.5|14333.5|146
1644857660000|2022-02-14 16:54:20|14336.1|14335.1|14337.5|14336.5|14341.2|14340.2|14335.7|14334.7|118
1644857670000|2022-02-14 16:54:30|14337.4|14336.4|14337.7|14336.7|14339.5|14338.5|14336.4|14335.4|48
1644857680000|2022-02-14 16:54:40|14337.6|14336.6|14333|14332|14338|14337|14332.9|14331.9|76
1644857690000|2022-02-14 16:54:50|14332.9|14331.9|14335.7|14334.7|14338|14337|14332.9|14331.9|93
1644857700000|2022-02-14 16:55:00|14335.9|14334.9|14335.7|14334.7|14342|14341|14334.9|14333.9|77
1644857710000|2022-02-14 16:55:10|14335.5|14334.5|14341.1|14340.1|14341.2|14340.2|14335.2|14334.2|65
1644857720000|2022-02-14 16:55:20|14341|14340|14343.6|14342.6|14347|14346|14340.9|14339.9|179
1644857730000|2022-02-14 16:55:30|14343.7|14342.7|14345.5|14344.5|14346.7|14345.7|14342.7|14341.7|57
1644857740000|2022-02-14 16:55:40|14345.6|14344.6|14344.7|14343.7|14347.7|14346.7|14343.4|14342.4|125
1644857750000|2022-02-14 16:55:50|14344.9|14343.9|14341.5|14340.5|14346.5|14345.5|14340.5|14339.5|102
1644857760000|2022-02-14 16:56:00|14341.2|14340.2|14335.5|14334.5|14342.2|14341.2|14334.1|14333.1|155
1644857770000|2022-02-14 16:56:10|14335.7|14334.7|14335.5|14334.5|14336|14335|14333.5|14332.5|124
1644857780000|2022-02-14 16:56:20|14335.7|14334.7|14331.7|14330.7|14335.7|14334.7|14330.4|14329.4|166
1644857790000|2022-02-14 16:56:30|14331.6|14330.6|14331.5|14330.5|14332|14331|14330|14329|183
1644857800000|2022-02-14 16:56:40|14331.2|14330.2|14333.5|14332.5|14335|14334|14329.5|14328.5|126
1644857810000|2022-02-14 16:56:50|14333.4|14332.4|14338.2|14337.2|14338.6|14337.6|14333.4|14332.4|96
1644857820000|2022-02-14 16:57:00|14338.1|14337.1|14340|14339|14343.2|14342.2|14338|14337|135
1644857830000|2022-02-14 16:57:10|14340.1|14339.1|14339.1|14338.1|14340.4|14339.4|14336.7|14335.7|82
1644857840000|2022-02-14 16:57:20|14339|14338|14344.7|14343.7|14344.7|14343.7|14339|14338|65
1644857850000|2022-02-14 16:57:30|14344.9|14343.9|14345.5|14344.5|14346.2|14345.2|14343.9|14342.9|66
1644857860000|2022-02-14 16:57:40|14345.4|14344.4|14344.7|14343.7|14345.5|14344.5|14342|14341|64
1644857870000|2022-02-14 16:57:50|14344.5|14343.5|14345.6|14344.6|14346.7|14345.7|14343.1|14342.1|66
1644857880000|2022-02-14 16:58:00|14346|14345|14341.7|14340.7|14349.4|14348.4|14340.7|14339.7|228
1644857890000|2022-02-14 16:58:10|14341.9|14340.9|14341.2|14340.2|14343.5|14342.5|14338.2|14337.2|139
1644857900000|2022-02-14 16:58:20|14341.5|14340.5|14347.2|14346.2|14349.9|14348.9|14341.5|14340.5|125
1644857910000|2022-02-14 16:58:30|14347.1|14346.1|14348.1|14347.1|14350.6|14349.6|14346.9|14345.9|53
1644857920000|2022-02-14 16:58:40|14348|14347|14348|14347|14348.4|14347.4|14346.4|14345.4|77
1644857930000|2022-02-14 16:58:50|14348.1|14347.1|14352|14351|14354.2|14353.2|14348|14347|151
1644857940000|2022-02-14 16:59:00|14352.2|14351.2|14351.1|14350.1|14352.2|14351.2|14347.6|14346.6|91
1644857950000|2022-02-14 16:59:10|14350.7|14349.7|14348.6|14347.6|14352.9|14351.9|14348.5|14347.5|65
1644857960000|2022-02-14 16:59:20|14348.7|14347.7|14352.1|14351.1|14352.6|14351.6|14348.5|14347.5|45
1644857970000|2022-02-14 16:59:30|14352.2|14351.2|14349.9|14348.9|14352.6|14351.6|14347.4|14346.4|75
1644857980000|2022-02-14 16:59:40|14350|14349|14352|14351|14356.5|14355.5|14349.5|14348.5|203
1644857990000|2022-02-14 16:59:50|14351.6|14350.6|14352.2|14351.2|14353.4|14352.4|14350.2|14349.2|162
1644858000000|2022-02-14 17:00:00|14352.6|14351.6|14346.9|14345.9|14353.6|14352.6|14346|14345|151
1644858010000|2022-02-14 17:00:10|14346.7|14345.7|14342.7|14341.7|14347.1|14346.1|14340.2|14339.2|200
1644858020000|2022-02-14 17:00:20|14342.9|14341.9|14343.5|14342.5|14344.1|14343.1|14341.1|14340.1|54
1644858030000|2022-02-14 17:00:30|14342.6|14341.6|14340.1|14339.1|14342.6|14341.6|14335.2|14334.2|147
1644858040000|2022-02-14 17:00:40|14340.4|14339.4|14338|14337|14340.5|14339.5|14335.9|14334.9|86
1644858050000|2022-02-14 17:00:50|14337.7|14336.7|14343.9|14342.9|14344.5|14343.5|14337.6|14336.6|93
1644858060000|2022-02-14 17:01:00|14346.1|14345.1|14353.7|14352.7|14354.9|14353.9|14346.1|14345.1|176
1644858070000|2022-02-14 17:01:10|14353.4|14352.4|14362.5|14361.5|14364.9|14363.9|14352.6|14351.6|364
1644858080000|2022-02-14 17:01:20|14362.4|14361.4|14367.4|14366.4|14369.5|14368.5|14361.7|14360.7|323
1644858090000|2022-02-14 17:01:30|14367.5|14366.5|14371|14370|14374.6|14373.6|14367.5|14366.5|313
1644858100000|2022-02-14 17:01:40|14371.4|14370.4|14374|14373|14375.4|14374.4|14370.7|14369.7|149
1644858110000|2022-02-14 17:01:50|14374.2|14373.2|14367.7|14366.7|14374.5|14373.5|14367.1|14366.1|178
1644858120000|2022-02-14 17:02:00|14367.9|14366.9|14371|14370|14371.5|14370.5|14365.7|14364.7|122
1644858130000|2022-02-14 17:02:10|14371.1|14370.1|14373.5|14372.5|14376.5|14375.5|14370.5|14369.5|194
1644858140000|2022-02-14 17:02:20|14373.2|14372.2|14374.1|14373.1|14378.5|14377.5|14372.4|14371.4|240
1644858150000|2022-02-14 17:02:30|14374|14373|14371.2|14370.2|14374|14373|14368.2|14367.2|134
1644858160000|2022-02-14 17:02:40|14370.7|14369.7|14368.5|14367.5|14371.2|14370.2|14367.2|14366.2|111
1644858170000|2022-02-14 17:02:50|14368|14367|14367.2|14366.2|14369|14368|14364.7|14363.7|99
1644858180000|2022-02-14 17:03:00|14367.1|14366.1|14366.2|14365.2|14368.9|14367.9|14364.1|14363.1|79
1644858190000|2022-02-14 17:03:10|14366|14365|14369.7|14368.7|14372|14371|14365.7|14364.7|77
1644858200000|2022-02-14 17:03:20|14369.2|14368.2|14369.9|14368.9|14371.6|14370.6|14368.5|14367.5|73
1644858210000|2022-02-14 17:03:30|14370|14369|14369.5|14368.5|14370.7|14369.7|14368.2|14367.2|35
1644858220000|2022-02-14 17:03:40|14369.4|14368.4|14366.2|14365.2|14369.5|14368.5|14365.6|14364.6|51
1644858230000|2022-02-14 17:03:50|14366.4|14365.4|14360.9|14359.9|14367|14366|14359.5|14358.5|180
1644858240000|2022-02-14 17:04:00|14361|14360|14361.5|14360.5|14363.2|14362.2|14359.1|14358.1|72
1644858250000|2022-02-14 17:04:10|14361.1|14360.1|14361.2|14360.2|14362.5|14361.5|14359.4|14358.4|81
1644858260000|2022-02-14 17:04:20|14360.7|14359.7|14355|14354|14361.7|14360.7|14353.1|14352.1|234
1644858270000|2022-02-14 17:04:30|14354|14353|14352.9|14351.9|14357|14356|14352|14351|102
1644858280000|2022-02-14 17:04:40|14353|14352|14360|14359|14360.4|14359.4|14352.5|14351.5|151
1644858290000|2022-02-14 17:04:50|14360.2|14359.2|14359.6|14358.6|14362.7|14361.7|14358.9|14357.9|65
1644858300000|2022-02-14 17:05:00|14359.7|14358.7|14364.7|14363.7|14365.4|14364.4|14359.7|14358.7|107
1644858310000|2022-02-14 17:05:10|14364.6|14363.6|14355|14354|14364.9|14363.9|14354.9|14353.9|97
1644858320000|2022-02-14 17:05:20|14355.1|14354.1|14357.2|14356.2|14359.2|14358.2|14352.6|14351.6|136
1644858330000|2022-02-14 17:05:30|14357.4|14356.4|14360.7|14359.7|14361.6|14360.6|14357.4|14356.4|57
1644858340000|2022-02-14 17:05:40|14360.6|14359.6|14355.2|14354.2|14360.6|14359.6|14354.6|14353.6|52
1644858350000|2022-02-14 17:05:50|14355.5|14354.5|14358.2|14357.2|14358.7|14357.7|14354.5|14353.5|99
1644858360000|2022-02-14 17:06:00|14360.7|14359.7|14356.6|14355.6|14360.7|14359.7|14353|14352|109
1644858370000|2022-02-14 17:06:10|14356.7|14355.7|14358.5|14357.5|14360.2|14359.2|14355.6|14354.6|56
1644858380000|2022-02-14 17:06:20|14358.2|14357.2|14358.7|14357.7|14361.2|14360.2|14357|14356|44
1644858390000|2022-02-14 17:06:30|14358.5|14357.5|14360.9|14359.9|14363.5|14362.5|14356.6|14355.6|60
1644858400000|2022-02-14 17:06:40|14360.7|14359.7|14364|14363|14365.7|14364.7|14360.6|14359.6|77
1644858410000|2022-02-14 17:06:50|14364.1|14363.1|14358|14357|14365|14364|14357.7|14356.7|56
1644858420000|2022-02-14 17:07:00|14358.2|14357.2|14359.4|14358.4|14360.9|14359.9|14355.4|14354.4|62
1644858430000|2022-02-14 17:07:10|14360|14359|14361|14360|14362.1|14361.1|14355.7|14354.7|53
1644858440000|2022-02-14 17:07:20|14361.4|14360.4|14361|14360|14366.7|14365.7|14361|14360|133
1644858450000|2022-02-14 17:07:30|14361.1|14360.1|14357.5|14356.5|14361.1|14360.1|14356.9|14355.9|77
1644858460000|2022-02-14 17:07:40|14357.2|14356.2|14355.4|14354.4|14357.6|14356.6|14351.7|14350.7|106
1644858470000|2022-02-14 17:07:50|14355.5|14354.5|14359|14358|14359.1|14358.1|14355.2|14354.2|29
1644858480000|2022-02-14 17:08:00|14359.9|14358.9|14358.1|14357.1|14362.5|14361.5|14357.4|14356.4|50
1644858490000|2022-02-14 17:08:10|14358.2|14357.2|14360.6|14359.6|14362|14361|14357.7|14356.7|41
1644858500000|2022-02-14 17:08:20|14360.7|14359.7|14357.6|14356.6|14361.5|14360.5|14357.1|14356.1|50
1644858510000|2022-02-14 17:08:30|14358.1|14357.1|14355.1|14354.1|14358.2|14357.2|14352.7|14351.7|106
1644858520000|2022-02-14 17:08:40|14355.2|14354.2|14349|14348|14355.2|14354.2|14345.7|14344.7|255
1644858530000|2022-02-14 17:08:50|14348.9|14347.9|14345|14344|14351.5|14350.5|14344.2|14343.2|145
1644858540000|2022-02-14 17:09:00|14344.7|14343.7|14344.1|14343.1|14347.5|14346.5|14343.5|14342.5|158
1644858550000|2022-02-14 17:09:10|14343.5|14342.5|14345|14344|14346.4|14345.4|14342|14341|203
1644858560000|2022-02-14 17:09:20|14345.5|14344.5|14344|14343|14350.2|14349.2|14343.7|14342.7|155
1644858570000|2022-02-14 17:09:30|14343.5|14342.5|14344.2|14343.2|14345.5|14344.5|14342|14341|86
1644858580000|2022-02-14 17:09:40|14344.1|14343.1|14343.7|14342.7|14346.7|14345.7|14340.7|14339.7|82
1644858590000|2022-02-14 17:09:50|14343.6|14342.6|14347.1|14346.1|14347.5|14346.5|14343.6|14342.6|59
1644858600000|2022-02-14 17:10:00|14347.2|14346.2|14345.2|14344.2|14352|14351|14343.6|14342.6|144
1644858610000|2022-02-14 17:10:10|14345.6|14344.6|14349.4|14348.4|14350.2|14349.2|14345.5|14344.5|38
1644858620000|2022-02-14 17:10:20|14349.2|14348.2|14349.1|14348.1|14350.4|14349.4|14348.1|14347.1|30
1644858630000|2022-02-14 17:10:30|14349.7|14348.7|14350|14349|14353.7|14352.7|14349|14348|73
1644858640000|2022-02-14 17:10:40|14350.1|14349.1|14350.7|14349.7|14351.5|14350.5|14349.2|14348.2|26
1644858650000|2022-02-14 17:10:50|14350.6|14349.6|14353.9|14352.9|14353.9|14352.9|14350|14349|44
1644858660000|2022-02-14 17:11:00|14354.1|14353.1|14349.6|14348.6|14356.2|14355.2|14349.1|14348.1|147
1644858670000|2022-02-14 17:11:10|14349.7|14348.7|14350.9|14349.9|14351.6|14350.6|14349.1|14348.1|44
1644858680000|2022-02-14 17:11:20|14351.5|14350.5|14353.2|14352.2|14354.9|14353.9|14351.2|14350.2|58
1644858690000|2022-02-14 17:11:30|14352.7|14351.7|14355.5|14354.5|14355.9|14354.9|14352.2|14351.2|35
1644858700000|2022-02-14 17:11:40|14355.6|14354.6|14362.5|14361.5|14363.6|14362.6|14355.5|14354.5|155
1644858710000|2022-02-14 17:11:50|14362.6|14361.6|14364.7|14363.7|14364.7|14363.7|14358.5|14357.5|83
1644858720000|2022-02-14 17:12:00|14364.6|14363.6|14365.5|14364.5|14367.5|14366.5|14361.4|14360.4|173
1644858730000|2022-02-14 17:12:10|14365.7|14364.7|14364.1|14363.1|14367.5|14366.5|14363.2|14362.2|100
1644858740000|2022-02-14 17:12:20|14363.5|14362.5|14364.2|14363.2|14366.5|14365.5|14362.4|14361.4|62
1644858750000|2022-02-14 17:12:30|14364.1|14363.1|14360|14359|14365.4|14364.4|14359.7|14358.7|66
1644858760000|2022-02-14 17:12:40|14359.9|14358.9|14367|14366|14367|14366|14358.5|14357.5|51
1644858770000|2022-02-14 17:12:50|14366.5|14365.5|14368.7|14367.7|14369.7|14368.7|14366.2|14365.2|106
1644858780000|2022-02-14 17:13:00|14367.5|14366.5|14367.2|14366.2|14370.4|14369.4|14366.1|14365.1|83
1644858790000|2022-02-14 17:13:10|14364.6|14363.6|14362.9|14361.9|14366|14365|14361.9|14360.9|89
1644858800000|2022-02-14 17:13:20|14362.7|14361.7|14360.9|14359.9|14362.7|14361.7|14356.6|14355.6|187
1644858810000|2022-02-14 17:13:30|14361|14360|14358.2|14357.2|14361|14360|14356.6|14355.6|21
1644858820000|2022-02-14 17:13:40|14358.4|14357.4|14359.2|14358.2|14360.5|14359.5|14358.4|14357.4|24
1644858830000|2022-02-14 17:13:50|14359.1|14358.1|14360|14359|14362.7|14361.7|14359.1|14358.1|36
1644858840000|2022-02-14 17:14:00|14360.2|14359.2|14360.9|14359.9|14361|14360|14358.6|14357.6|88
1644858850000|2022-02-14 17:14:10|14360.6|14359.6|14362.2|14361.2|14363.4|14362.4|14358.2|14357.2|99
1644858860000|2022-02-14 17:14:20|14362.1|14361.1|14364.9|14363.9|14365.1|14364.1|14361|14360|44
1644858870000|2022-02-14 17:14:30|14365|14364|14364|14363|14365.7|14364.7|14362.5|14361.5|24
1644858880000|2022-02-14 17:14:40|14363.7|14362.7|14363.2|14362.2|14365.1|14364.1|14360.5|14359.5|42
1644858890000|2022-02-14 17:14:50|14363.4|14362.4|14363.6|14362.6|14364.1|14363.1|14362|14361|25
1644858900000|2022-02-14 17:15:00|14363.5|14362.5|14370.9|14369.9|14371.2|14370.2|14363.5|14362.5|159
1644858910000|2022-02-14 17:15:10|14370.2|14369.2|14371|14370|14373|14372|14368.2|14367.2|128
1644858920000|2022-02-14 17:15:20|14370.4|14369.4|14370.9|14369.9|14370.9|14369.9|14366.4|14365.4|40
1644858930000|2022-02-14 17:15:30|14371.1|14370.1|14379|14378|14379|14378|14370|14369|165
1644858940000|2022-02-14 17:15:40|14378.6|14377.6|14372|14371|14379.9|14378.9|14371.4|14370.4|187
1644858950000|2022-02-14 17:15:50|14371.5|14370.5|14366.7|14365.7|14371.5|14370.5|14365.5|14364.5|114
1644858960000|2022-02-14 17:16:00|14367.4|14366.4|14365.9|14364.9|14368.5|14367.5|14363|14362|99
1644858970000|2022-02-14 17:16:10|14366|14365|14364.2|14363.2|14368.5|14367.5|14364|14363|45
1644858980000|2022-02-14 17:16:20|14364.4|14363.4|14359.5|14358.5|14365.1|14364.1|14359.5|14358.5|115
1644858990000|2022-02-14 17:16:30|14359.6|14358.6|14360.7|14359.7|14362|14361|14359.6|14358.6|71
1644859000000|2022-02-14 17:16:40|14360.6|14359.6|14363|14362|14363.4|14362.4|14359.7|14358.7|64
1644859010000|2022-02-14 17:16:50|14362.7|14361.7|14365.5|14364.5|14366.7|14365.7|14362.4|14361.4|47
1644859020000|2022-02-14 17:17:00|14365.6|14364.6|14360.4|14359.4|14367|14366|14360.1|14359.1|64
1644859030000|2022-02-14 17:17:10|14359.9|14358.9|14358.7|14357.7|14361|14360|14356.6|14355.6|127
1644859040000|2022-02-14 17:17:20|14358.6|14357.6|14359.2|14358.2|14360.7|14359.7|14356.7|14355.7|54
1644859050000|2022-02-14 17:17:30|14359|14358|14355.4|14354.4|14359.2|14358.2|14355.2|14354.2|57
1644859060000|2022-02-14 17:17:40|14355.2|14354.2|14351.6|14350.6|14355.4|14354.4|14350.7|14349.7|240
1644859070000|2022-02-14 17:17:50|14351.7|14350.7|14352.2|14351.2|14354|14353|14351.1|14350.1|69
1644859080000|2022-02-14 17:18:00|14352.1|14351.1|14349|14348|14353.5|14352.5|14348.1|14347.1|133
1644859090000|2022-02-14 17:18:10|14348|14347|14343.7|14342.7|14348.7|14347.7|14343|14342|186
1644859100000|2022-02-14 17:18:20|14343.9|14342.9|14349|14348|14349.9|14348.9|14343.6|14342.6|140
1644859110000|2022-02-14 17:18:30|14348.9|14347.9|14346.9|14345.9|14350|14349|14344.2|14343.2|79
1644859120000|2022-02-14 17:18:40|14347.2|14346.2|14342|14341|14347.7|14346.7|14341.7|14340.7|111
1644859130000|2022-02-14 17:18:50|14341.5|14340.5|14345.5|14344.5|14345.6|14344.6|14341.5|14340.5|45
1644859140000|2022-02-14 17:19:00|14345.7|14344.7|14348.9|14347.9|14351.7|14350.7|14345.7|14344.7|81
1644859150000|2022-02-14 17:19:10|14348.4|14347.4|14348|14347|14350.7|14349.7|14347.5|14346.5|34
1644859160000|2022-02-14 17:19:20|14347.2|14346.2|14348.5|14347.5|14350.5|14349.5|14347.2|14346.2|36
1644859170000|2022-02-14 17:19:30|14348.6|14347.6|14347.5|14346.5|14350|14349|14345.5|14344.5|31
1644859180000|2022-02-14 17:19:40|14347.4|14346.4|14347.4|14346.4|14348.4|14347.4|14345.6|14344.6|64
1644859190000|2022-02-14 17:19:50|14347.2|14346.2|14349|14348|14351.7|14350.7|14346.5|14345.5|53
1644859200000|2022-02-14 17:20:00|14349.5|14348.5|14350.7|14349.7|14353.1|14352.1|14346.5|14345.5|72
1644859210000|2022-02-14 17:20:10|14350.6|14349.6|14354.2|14353.2|14355.4|14354.4|14347.5|14346.5|141
1644859220000|2022-02-14 17:20:20|14354.4|14353.4|14356.7|14355.7|14359.1|14358.1|14352.7|14351.7|105
1644859230000|2022-02-14 17:20:30|14356.9|14355.9|14357.2|14356.2|14361.1|14360.1|14356.9|14355.9|103
1644859240000|2022-02-14 17:20:40|14357.4|14356.4|14355.7|14354.7|14358.7|14357.7|14355|14354|41
1644859250000|2022-02-14 17:20:50|14356|14355|14357.7|14356.7|14359.7|14358.7|14355.7|14354.7|62
1644859260000|2022-02-14 17:21:00|14358.7|14357.7|14364|14363|14364.9|14363.9|14358.5|14357.5|106
1644859270000|2022-02-14 17:21:10|14364.1|14363.1|14361|14360|14365.1|14364.1|14359.6|14358.6|91
1644859280000|2022-02-14 17:21:20|14360.7|14359.7|14355.1|14354.1|14360.7|14359.7|14353|14352|135
1644859290000|2022-02-14 17:21:30|14355.2|14354.2|14355.7|14354.7|14356.9|14355.9|14352.6|14351.6|49
1644859300000|2022-02-14 17:21:40|14355.6|14354.6|14360.2|14359.2|14362|14361|14355.2|14354.2|59
1644859310000|2022-02-14 17:21:50|14360.4|14359.4|14359.7|14358.7|14362.4|14361.4|14359.2|14358.2|35
1644859320000|2022-02-14 17:22:00|14360|14359|14362.5|14361.5|14363.2|14362.2|14358.2|14357.2|29
1644859330000|2022-02-14 17:22:10|14361.9|14360.9|14361.4|14360.4|14362.7|14361.7|14359.9|14358.9|51
1644859340000|2022-02-14 17:22:20|14362|14361|14364|14363|14364.2|14363.2|14361.4|14360.4|53
1644859350000|2022-02-14 17:22:30|14363.9|14362.9|14361.2|14360.2|14363.9|14362.9|14360.7|14359.7|58
1644859360000|2022-02-14 17:22:40|14361.1|14360.1|14358.9|14357.9|14367.2|14366.2|14357.7|14356.7|128
1644859370000|2022-02-14 17:22:50|14358.7|14357.7|14358.2|14357.2|14358.9|14357.9|14356.1|14355.1|82
1644859380000|2022-02-14 17:23:00|14358.5|14357.5|14352.6|14351.6|14358.5|14357.5|14350.1|14349.1|101
1644859390000|2022-02-14 17:23:10|14353.5|14352.5|14352|14351|14354.7|14353.7|14350.5|14349.5|47
1644859400000|2022-02-14 17:23:20|14351.5|14350.5|14353.9|14352.9|14355.5|14354.5|14350.4|14349.4|59
1644859410000|2022-02-14 17:23:30|14353.7|14352.7|14353.5|14352.5|14354.2|14353.2|14350.7|14349.7|45
1644859420000|2022-02-14 17:23:40|14353.6|14352.6|14355|14354|14355|14354|14351.7|14350.7|29
1644859430000|2022-02-14 17:23:50|14355.1|14354.1|14355.5|14354.5|14356.9|14355.9|14353.7|14352.7|41
1644859440000|2022-02-14 17:24:00|14355.4|14354.4|14358.7|14357.7|14360.2|14359.2|14354|14353|68
1644859450000|2022-02-14 17:24:10|14359.1|14358.1|14362|14361|14364.5|14363.5|14358.7|14357.7|71
1644859460000|2022-02-14 17:24:20|14362.1|14361.1|14362.2|14361.2|14363.4|14362.4|14360.7|14359.7|63
1644859470000|2022-02-14 17:24:30|14361.6|14360.6|14360|14359|14363.2|14362.2|14357|14356|55
1644859480000|2022-02-14 17:24:40|14359.9|14358.9|14354.5|14353.5|14361|14360|14353.7|14352.7|56
1644859490000|2022-02-14 17:24:50|14354.4|14353.4|14353.9|14352.9|14355.7|14354.7|14353.4|14352.4|31
1644859500000|2022-02-14 17:25:00|14354.9|14353.9|14355.5|14354.5|14356|14355|14351.1|14350.1|74
1644859510000|2022-02-14 17:25:10|14355.6|14354.6|14353.5|14352.5|14355.6|14354.6|14352.5|14351.5|23
1644859520000|2022-02-14 17:25:20|14353|14352|14361.4|14360.4|14361.7|14360.7|14353|14352|113
1644859530000|2022-02-14 17:25:30|14361.2|14360.2|14360.4|14359.4|14364.7|14363.7|14358.2|14357.2|251
1644859540000|2022-02-14 17:25:40|14360.5|14359.5|14359.7|14358.7|14363.2|14362.2|14359.2|14358.2|39
1644859550000|2022-02-14 17:25:50|14359.9|14358.9|14357|14356|14360|14359|14356.7|14355.7|50
1644859560000|2022-02-14 17:26:00|14355.6|14354.6|14356.2|14355.2|14359.1|14358.1|14350.9|14349.9|218
1644859570000|2022-02-14 17:26:10|14356.1|14355.1|14355|14354|14356.9|14355.9|14353.7|14352.7|20
1644859580000|2022-02-14 17:26:20|14355.1|14354.1|14352.6|14351.6|14355.1|14354.1|14351|14350|45
1644859590000|2022-02-14 17:26:30|14353|14352|14352.2|14351.2|14354.6|14353.6|14350.7|14349.7|47
1644859600000|2022-02-14 17:26:40|14352.1|14351.1|14349.5|14348.5|14354|14353|14349.5|14348.5|63
1644859610000|2022-02-14 17:26:50|14349.6|14348.6|14354|14353|14354.1|14353.1|14349.6|14348.6|74
1644859620000|2022-02-14 17:27:00|14353.9|14352.9|14355.6|14354.6|14357.1|14356.1|14353.9|14352.9|73
1644859630000|2022-02-14 17:27:10|14355.7|14354.7|14357.4|14356.4|14361.4|14360.4|14354.9|14353.9|188
1644859640000|2022-02-14 17:27:20|14357.2|14356.2|14356.4|14355.4|14358.7|14357.7|14353.5|14352.5|49
1644859650000|2022-02-14 17:27:30|14356.5|14355.5|14360.7|14359.7|14361.2|14360.2|14356.5|14355.5|53
1644859660000|2022-02-14 17:27:40|14362.2|14361.2|14360.2|14359.2|14362.6|14361.6|14359.7|14358.7|51
1644859670000|2022-02-14 17:27:50|14360.1|14359.1|14357.6|14356.6|14360.6|14359.6|14357.2|14356.2|46
1644859680000|2022-02-14 17:28:00|14357.7|14356.7|14350|14349|14357.7|14356.7|14349.1|14348.1|221
1644859690000|2022-02-14 17:28:10|14350.2|14349.2|14358|14357|14358.5|14357.5|14349.6|14348.6|51
1644859700000|2022-02-14 17:28:20|14358.1|14357.1|14358|14357|14359|14358|14355.2|14354.2|60
1644859710000|2022-02-14 17:28:30|14357.5|14356.5|14357.7|14356.7|14358.5|14357.5|14355.4|14354.4|58
1644859720000|2022-02-14 17:28:40|14357.9|14356.9|14360.2|14359.2|14361.1|14360.1|14357.9|14356.9|32
1644859730000|2022-02-14 17:28:50|14360.4|14359.4|14360.1|14359.1|14361.2|14360.2|14359.4|14358.4|39
1644859740000|2022-02-14 17:29:00|14359.1|14358.1|14360.5|14359.5|14362.1|14361.1|14359|14358|73
1644859750000|2022-02-14 17:29:10|14360.7|14359.7|14358.6|14357.6|14361.2|14360.2|14358.2|14357.2|49
1644859760000|2022-02-14 17:29:20|14358.7|14357.7|14362.6|14361.6|14362.6|14361.6|14357.7|14356.7|90
1644859770000|2022-02-14 17:29:30|14363.1|14362.1|14369.9|14368.9|14370|14369|14362.7|14361.7|373
1644859780000|2022-02-14 17:29:40|14370.2|14369.2|14379.9|14378.9|14379.9|14378.9|14370.2|14369.2|483
1644859790000|2022-02-14 17:29:50|14380.2|14379.2|14385|14384|14385.1|14384.1|14379.5|14378.5|360
1644859800000|2022-02-14 17:30:00|14384.5|14383.5|14389.1|14388.1|14390.2|14389.2|14379.7|14378.7|496
1644859810000|2022-02-14 17:30:10|14389.5|14388.5|14392.5|14391.5|14392.9|14391.9|14388.7|14387.7|255
1644859820000|2022-02-14 17:30:20|14392.6|14391.6|14386.5|14385.5|14392.6|14391.6|14385.4|14384.4|295
1644859830000|2022-02-14 17:30:30|14386.4|14385.4|14392|14391|14392.7|14391.7|14385.9|14384.9|232
1644859840000|2022-02-14 17:30:40|14392.9|14391.9|14396.1|14395.1|14397.6|14396.6|14391.6|14390.6|494
1644859850000|2022-02-14 17:30:50|14396.2|14395.2|14402.5|14401.5|14402.6|14401.6|14396.2|14395.2|437
1644859860000|2022-02-14 17:31:00|14402.7|14401.7|14401.7|14400.7|14404.7|14403.7|14399.1|14398.1|405
1644859870000|2022-02-14 17:31:10|14400.7|14399.7|14397.2|14396.2|14401|14400|14396.2|14395.2|159
1644859880000|2022-02-14 17:31:20|14397.5|14396.5|14397.7|14396.7|14397.9|14396.9|14396|14395|105
1644859890000|2022-02-14 17:31:30|14397.9|14396.9|14400.1|14399.1|14401.9|14400.9|14396.7|14395.7|165
1644859900000|2022-02-14 17:31:40|14399.9|14398.9|14405.7|14404.7|14405.7|14404.7|14398.9|14397.9|151
1644859910000|2022-02-14 17:31:50|14405.9|14404.9|14401.1|14400.1|14405.9|14404.9|14399.2|14398.2|183
1644859920000|2022-02-14 17:32:00|14400.7|14399.7|14402.9|14401.9|14404.6|14403.6|14400|14399|179
1644859930000|2022-02-14 17:32:10|14402.4|14401.4|14401.4|14400.4|14404.1|14403.1|14401.4|14400.4|167
1644859940000|2022-02-14 17:32:20|14401.9|14400.9|14405.1|14404.1|14405.4|14404.4|14401.5|14400.5|104
1644859950000|2022-02-14 17:32:30|14405.2|14404.2|14405.6|14404.6|14405.6|14404.6|14402|14401|74
1644859960000|2022-02-14 17:32:40|14406.9|14405.9|14401|14400|14406.9|14405.9|14400.5|14399.5|218
1644859970000|2022-02-14 17:32:50|14400.9|14399.9|14399.1|14398.1|14402.7|14401.7|14398.7|14397.7|152
1644859980000|2022-02-14 17:33:00|14399.2|14398.2|14399.5|14398.5|14402.5|14401.5|14398.6|14397.6|199
1644859990000|2022-02-14 17:33:10|14399.7|14398.7|14398.6|14397.6|14401|14400|14397.9|14396.9|76
1644860000000|2022-02-14 17:33:20|14398.5|14397.5|14397|14396|14399.5|14398.5|14396.7|14395.7|97
1644860010000|2022-02-14 17:33:30|14396.7|14395.7|14393.2|14392.2|14397.2|14396.2|14392.9|14391.9|198
1644860020000|2022-02-14 17:33:40|14393.4|14392.4|14391.2|14390.2|14394.5|14393.5|14389.5|14388.5|168
1644860030000|2022-02-14 17:33:50|14391.1|14390.1|14391.7|14390.7|14392.9|14391.9|14389.9|14388.9|90
1644860040000|2022-02-14 17:34:00|14391.9|14390.9|14386.9|14385.9|14394.5|14393.5|14386.5|14385.5|240
1644860050000|2022-02-14 17:34:10|14386.7|14385.7|14387.1|14386.1|14387.5|14386.5|14383.9|14382.9|277
1644860060000|2022-02-14 17:34:20|14387|14386|14389.1|14388.1|14389.6|14388.6|14387|14386|161
1644860070000|2022-02-14 17:34:30|14389.2|14388.2|14388.7|14387.7|14390.9|14389.9|14386.5|14385.5|101
1644860080000|2022-02-14 17:34:40|14388.9|14387.9|14389.2|14388.2|14391.1|14390.1|14388.5|14387.5|45
1644860090000|2022-02-14 17:34:50|14389.4|14388.4|14392.4|14391.4|14393.9|14392.9|14389.2|14388.2|75
1644860100000|2022-02-14 17:35:00|14392.5|14391.5|14395.2|14394.2|14397.6|14396.6|14392.5|14391.5|164
1644860110000|2022-02-14 17:35:10|14395.4|14394.4|14387.9|14386.9|14395.7|14394.7|14387.2|14386.2|151
1644860120000|2022-02-14 17:35:20|14387.7|14386.7|14386.2|14385.2|14388.2|14387.2|14384.1|14383.1|151
1644860130000|2022-02-14 17:35:30|14386.1|14385.1|14386.5|14385.5|14388.4|14387.4|14385.6|14384.6|89
1644860140000|2022-02-14 17:35:40|14386.7|14385.7|14388.2|14387.2|14388.4|14387.4|14386|14385|108
1644860150000|2022-02-14 17:35:50|14389.5|14388.5|14387.1|14386.1|14390|14389|14387|14386|61
1644860160000|2022-02-14 17:36:00|14386.7|14385.7|14378.2|14377.2|14388.2|14387.2|14378.2|14377.2|310
1644860170000|2022-02-14 17:36:10|14378.7|14377.7|14381|14380|14381.7|14380.7|14378.6|14377.6|101
1644860180000|2022-02-14 17:36:20|14380.5|14379.5|14380.2|14379.2|14381.6|14380.6|14377|14376|143
1644860190000|2022-02-14 17:36:30|14380.4|14379.4|14376.5|14375.5|14381|14380|14375.9|14374.9|122
1644860200000|2022-02-14 17:36:40|14376.2|14375.2|14373.1|14372.1|14377.7|14376.7|14373.1|14372.1|123
1644860210000|2022-02-14 17:36:50|14373.2|14372.2|14371.5|14370.5|14373.2|14372.2|14370.1|14369.1|216
1644860220000|2022-02-14 17:37:00|14371.6|14370.6|14375.6|14374.6|14375.6|14374.6|14371.6|14370.6|137
1644860230000|2022-02-14 17:37:10|14377.2|14376.2|14376.5|14375.5|14378.1|14377.1|14373.7|14372.7|100
1644860240000|2022-02-14 17:37:20|14377|14376|14375|14374|14377.7|14376.7|14373.7|14372.7|60
1644860250000|2022-02-14 17:37:30|14374.7|14373.7|14374.7|14373.7|14377.2|14376.2|14374.2|14373.2|65
1644860260000|2022-02-14 17:37:40|14375|14374|14374|14373|14375.4|14374.4|14373.4|14372.4|37
1644860270000|2022-02-14 17:37:50|14374.1|14373.1|14374|14373|14374.5|14373.5|14372|14371|52
1644860280000|2022-02-14 17:38:00|14374.1|14373.1|14370.5|14369.5|14375.1|14374.1|14367.7|14366.7|164
1644860290000|2022-02-14 17:38:10|14370.6|14369.6|14371.5|14370.5|14372.9|14371.9|14370.1|14369.1|96
1644860300000|2022-02-14 17:38:20|14371.4|14370.4|14371.2|14370.2|14371.7|14370.7|14369.7|14368.7|58
1644860310000|2022-02-14 17:38:30|14370.7|14369.7|14368.7|14367.7|14371.6|14370.6|14368.7|14367.7|38
1644860320000|2022-02-14 17:38:40|14368.2|14367.2|14369.5|14368.5|14372.5|14371.5|14368.2|14367.2|73
1644860330000|2022-02-14 17:38:50|14369.2|14368.2|14372.2|14371.2|14373.5|14372.5|14369.2|14368.2|68
1644860340000|2022-02-14 17:39:00|14372.1|14371.1|14368.7|14367.7|14373.5|14372.5|14367.9|14366.9|164
1644860350000|2022-02-14 17:39:10|14369|14368|14368.2|14367.2|14370.5|14369.5|14367.9|14366.9|87
1644860360000|2022-02-14 17:39:20|14368.4|14367.4|14371.9|14370.9|14373.1|14372.1|14368.4|14367.4|99
1644860370000|2022-02-14 17:39:30|14372|14371|14372.1|14371.1|14374.1|14373.1|14371|14370|73
1644860380000|2022-02-14 17:39:40|14372|14371|14370.6|14369.6|14373.6|14372.6|14370.4|14369.4|42
1644860390000|2022-02-14 17:39:50|14370.5|14369.5|14372|14371|14375.2|14374.2|14370.5|14369.5|63
1644860400000|2022-02-14 17:40:00|14370.4|14369.4|14370.4|14369.4|14371.9|14370.9|14370|14369|27
1644860410000|2022-02-14 17:40:10|14370.5|14369.5|14374.9|14373.9|14375|14374|14369.4|14368.4|142
1644860420000|2022-02-14 17:40:20|14375|14374|14372.2|14371.2|14376.5|14375.5|14371.4|14370.4|163
1644860430000|2022-02-14 17:40:30|14372|14371|14373.8|14372.8|14373.8|14372.8|14370.9|14369.9|53
1644860440000|2022-02-14 17:40:40|14373.7|14372.7|14376.5|14375.5|14376.5|14375.5|14371.7|14370.7|52
1644860450000|2022-02-14 17:40:50|14375.9|14374.9|14380|14379|14380.8|14379.8|14374.9|14373.9|158
1644860460000|2022-02-14 17:41:00|14379.9|14378.9|14375.9|14374.9|14379.9|14378.9|14374.4|14373.4|101
1644860470000|2022-02-14 17:41:10|14375.7|14374.7|14374.9|14373.9|14376.2|14375.2|14374.9|14373.9|30
1644860480000|2022-02-14 17:41:20|14375.2|14374.2|14372|14371|14375.9|14374.9|14370.3|14369.3|115
1644860490000|2022-02-14 17:41:30|14371.7|14370.7|14374.3|14373.3|14374.4|14373.4|14370.2|14369.2|59
1644860500000|2022-02-14 17:41:40|14374.5|14373.5|14374.9|14373.9|14376.9|14375.9|14373.7|14372.7|53
1644860510000|2022-02-14 17:41:50|14375|14374|14370.9|14369.9|14376|14375|14370.7|14369.7|90
1644860520000|2022-02-14 17:42:00|14370.4|14369.4|14364.8|14363.8|14370.9|14369.9|14364.8|14363.8|179
1644860530000|2022-02-14 17:42:10|14364.9|14363.9|14363.9|14362.9|14365.9|14364.9|14363.2|14362.2|123
1644860540000|2022-02-14 17:42:20|14364|14363|14373.2|14372.2|14373.8|14372.8|14363.8|14362.8|150
1644860550000|2022-02-14 17:42:30|14373.3|14372.3|14375.2|14374.2|14375.8|14374.8|14373.2|14372.2|54
1644860560000|2022-02-14 17:42:40|14374.9|14373.9|14375.2|14374.2|14375.9|14374.9|14373.4|14372.4|31
1644860570000|2022-02-14 17:42:50|14375|14374|14378.2|14377.2|14379.7|14378.7|14374.7|14373.7|198
1644860580000|2022-02-14 17:43:00|14377.5|14376.5|14375.4|14374.4|14380.8|14379.8|14374.9|14373.9|97
1644860590000|2022-02-14 17:43:10|14375.5|14374.5|14377.8|14376.8|14378.9|14377.9|14375.3|14374.3|46
1644860600000|2022-02-14 17:43:20|14377.9|14376.9|14377.7|14376.7|14378.9|14377.9|14377.2|14376.2|12
1644860610000|2022-02-14 17:43:30|14377.8|14376.8|14377.3|14376.3|14378.2|14377.2|14376.3|14375.3|28
1644860620000|2022-02-14 17:43:40|14377.4|14376.4|14377.4|14376.4|14378.9|14377.9|14377|14376|23
1644860630000|2022-02-14 17:43:50|14377.5|14376.5|14377.9|14376.9|14378.7|14377.7|14376.5|14375.5|47
1644860640000|2022-02-14 17:44:00|14378|14377|14375.9|14374.9|14380.4|14379.4|14375.4|14374.4|69
1644860650000|2022-02-14 17:44:10|14375.7|14374.7|14378.4|14377.4|14378.4|14377.4|14375.5|14374.5|42
1644860660000|2022-02-14 17:44:20|14378.5|14377.5|14379.4|14378.4|14380.2|14379.2|14377.3|14376.3|49
1644860670000|2022-02-14 17:44:30|14379.2|14378.2|14381.9|14380.9|14385.5|14384.5|14379.2|14378.2|221
1644860680000|2022-02-14 17:44:40|14382.3|14381.3|14379.5|14378.5|14382.5|14381.5|14378.4|14377.4|56
1644860690000|2022-02-14 17:44:50|14379.4|14378.4|14375.7|14374.7|14379.4|14378.4|14375.5|14374.5|79
1644860700000|2022-02-14 17:45:00|14376|14375|14370.9|14369.9|14376.2|14375.2|14369.8|14368.8|261
1644860710000|2022-02-14 17:45:10|14371.2|14370.2|14378.2|14377.2|14378.4|14377.4|14370.4|14369.4|81
1644860720000|2022-02-14 17:45:20|14378.3|14377.3|14377.2|14376.2|14379.8|14378.8|14376.8|14375.8|96
1644860730000|2022-02-14 17:45:30|14377.7|14376.7|14379|14378|14381.9|14380.9|14377.7|14376.7|75
1644860740000|2022-02-14 17:45:40|14379.2|14378.2|14374.9|14373.9|14379.5|14378.5|14374.4|14373.4|69
1644860750000|2022-02-14 17:45:50|14374.8|14373.8|14375.9|14374.9|14377.7|14376.7|14374.7|14373.7|33
1644860760000|2022-02-14 17:46:00|14376.9|14375.9|14371.9|14370.9|14378.4|14377.4|14371.9|14370.9|75
1644860770000|2022-02-14 17:46:10|14371.8|14370.8|14374|14373|14375.8|14374.8|14371.8|14370.8|65
1644860780000|2022-02-14 17:46:20|14373.9|14372.9|14372.8|14371.8|14376.4|14375.4|14372.4|14371.4|25
1644860790000|2022-02-14 17:46:30|14372.9|14371.9|14372|14371|14373.7|14372.7|14369.2|14368.2|96
1644860800000|2022-02-14 17:46:40|14372.2|14371.2|14372.7|14371.7|14374.3|14373.3|14371.5|14370.5|45
1644860810000|2022-02-14 17:46:50|14372.5|14371.5|14374.8|14373.8|14375.5|14374.5|14371.3|14370.3|41
1644860820000|2022-02-14 17:47:00|14373.9|14372.9|14379.3|14378.3|14380.8|14379.8|14373.5|14372.5|104
1644860830000|2022-02-14 17:47:10|14379.7|14378.7|14380.4|14379.4|14382|14381|14379|14378|38
1644860840000|2022-02-14 17:47:20|14380.7|14379.7|14378.3|14377.3|14381.2|14380.2|14378|14377|38
1644860850000|2022-02-14 17:47:30|14378|14377|14382.2|14381.2|14382.4|14381.4|14377.7|14376.7|42
1644860860000|2022-02-14 17:47:40|14382|14381|14379.2|14378.2|14382|14381|14378.8|14377.8|42
1644860870000|2022-02-14 17:47:50|14379.3|14378.3|14381.7|14380.7|14382|14381|14378.8|14377.8|26
1644860880000|2022-02-14 17:48:00|14381.2|14380.2|14382.9|14381.9|14383.5|14382.5|14378|14377|53
1644860890000|2022-02-14 17:48:10|14383.2|14382.2|14385.5|14384.5|14388.3|14387.3|14381.8|14380.8|185
1644860900000|2022-02-14 17:48:20|14385.4|14384.4|14386.8|14385.8|14390.3|14389.3|14385.4|14384.4|113
1644860910000|2022-02-14 17:48:30|14386.7|14385.7|14384.7|14383.7|14386.9|14385.9|14384|14383|127
1644860920000|2022-02-14 17:48:40|14384.8|14383.8|14385.8|14384.8|14385.8|14384.8|14382.2|14381.2|86
1644860930000|2022-02-14 17:48:50|14385.9|14384.9|14382.7|14381.7|14387.2|14386.2|14382.4|14381.4|63
1644860940000|2022-02-14 17:49:00|14383|14382|14388.3|14387.3|14388.4|14387.4|14382|14381|84
1644860950000|2022-02-14 17:49:10|14388|14387|14389.2|14388.2|14390.9|14389.9|14387.7|14386.7|99
1644860960000|2022-02-14 17:49:20|14389|14388|14389.7|14388.7|14391|14390|14387.2|14386.2|88
1644860970000|2022-02-14 17:49:30|14389.2|14388.2|14388.7|14387.7|14389.2|14388.2|14386.9|14385.9|58
1644860980000|2022-02-14 17:49:40|14388.8|14387.8|14388.7|14387.7|14391.2|14390.2|14387.3|14386.3|58
1644860990000|2022-02-14 17:49:50|14388.9|14387.9|14390.2|14389.2|14391.5|14390.5|14388.9|14387.9|51
1644861000000|2022-02-14 17:50:00|14390|14389|14388.4|14387.4|14390.2|14389.2|14385.4|14384.4|56
1644861010000|2022-02-14 17:50:10|14388.3|14387.3|14392.4|14391.4|14392.5|14391.5|14388|14387|64
1644861020000|2022-02-14 17:50:20|14392.3|14391.3|14391.3|14390.3|14392.4|14391.4|14389.9|14388.9|36
1644861030000|2022-02-14 17:50:30|14391.4|14390.4|14390.9|14389.9|14392.4|14391.4|14389.7|14388.7|111
1644861040000|2022-02-14 17:50:40|14390.8|14389.8|14391|14390|14393.5|14392.5|14389.2|14388.2|89
1644861050000|2022-02-14 17:50:50|14391.2|14390.2|14388.7|14387.7|14391.4|14390.4|14387.2|14386.2|67
1644861060000|2022-02-14 17:51:00|14388.9|14387.9|14384.9|14383.9|14389.8|14388.8|14383.4|14382.4|90
1644861070000|2022-02-14 17:51:10|14384.8|14383.8|14386.2|14385.2|14386.9|14385.9|14383.9|14382.9|47
1644861080000|2022-02-14 17:51:20|14386.3|14385.3|14385.4|14384.4|14388.9|14387.9|14384.9|14383.9|50
1644861090000|2022-02-14 17:51:30|14385.5|14384.5|14381.4|14380.4|14385.9|14384.9|14380.7|14379.7|70
1644861100000|2022-02-14 17:51:40|14381.7|14380.7|14383.3|14382.3|14387.7|14386.7|14381.2|14380.2|100
1644861110000|2022-02-14 17:51:50|14384.2|14383.2|14383.5|14382.5|14384.4|14383.4|14381.4|14380.4|47
1644861120000|2022-02-14 17:52:00|14383.8|14382.8|14386.3|14385.3|14386.3|14385.3|14382.2|14381.2|64
1644861130000|2022-02-14 17:52:10|14385.7|14384.7|14380.8|14379.8|14385.9|14384.9|14378|14377|99
1644861140000|2022-02-14 17:52:20|14380.7|14379.7|14379.7|14378.7|14381.7|14380.7|14378.8|14377.8|43
1644861150000|2022-02-14 17:52:30|14380.3|14379.3|14379.8|14378.8|14381.2|14380.2|14378.2|14377.2|89
1644861160000|2022-02-14 17:52:40|14380.2|14379.2|14379.3|14378.3|14380.8|14379.8|14377.4|14376.4|73
1644861170000|2022-02-14 17:52:50|14379.4|14378.4|14380.2|14379.2|14381.2|14380.2|14377.8|14376.8|71
1644861180000|2022-02-14 17:53:00|14379.9|14378.9|14381.2|14380.2|14382.5|14381.5|14377.9|14376.9|75
1644861190000|2022-02-14 17:53:10|14381.4|14380.4|14380.2|14379.2|14383.7|14382.7|14380|14379|84
1644861200000|2022-02-14 17:53:20|14381.5|14380.5|14381.8|14380.8|14382.4|14381.4|14380.9|14379.9|60
1644861210000|2022-02-14 17:53:30|14382|14381|14381.7|14380.7|14383.5|14382.5|14379.9|14378.9|35
1644861220000|2022-02-14 17:53:40|14382.4|14381.4|14383.3|14382.3|14385.2|14384.2|14382|14381|31
1644861230000|2022-02-14 17:53:50|14383.2|14382.2|14383|14382|14383.9|14382.9|14381.7|14380.7|29
1644861240000|2022-02-14 17:54:00|14383.2|14382.2|14384|14383|14385.3|14384.3|14381.2|14380.2|32
1644861250000|2022-02-14 17:54:10|14383.9|14382.9|14388.3|14387.3|14389|14388|14383.5|14382.5|121
1644861260000|2022-02-14 17:54:20|14388.2|14387.2|14385.7|14384.7|14389.4|14388.4|14385.7|14384.7|69
1644861270000|2022-02-14 17:54:30|14385.9|14384.9|14389.2|14388.2|14389.2|14388.2|14385.9|14384.9|46
1644861280000|2022-02-14 17:54:40|14389.3|14388.3|14387.2|14386.2|14389.5|14388.5|14387.2|14386.2|44
1644861290000|2022-02-14 17:54:50|14387|14386|14389.2|14388.2|14390.7|14389.7|14385.8|14384.8|53
1644861300000|2022-02-14 17:55:00|14389|14388|14380.3|14379.3|14389|14388|14379|14378|174
1644861310000|2022-02-14 17:55:10|14380.4|14379.4|14374.2|14373.2|14380.7|14379.7|14373.3|14372.3|221
1644861320000|2022-02-14 17:55:20|14374|14373|14368.2|14367.2|14374.2|14373.2|14367.2|14366.2|205
1644861330000|2022-02-14 17:55:30|14368.4|14367.4|14368.7|14367.7|14373.3|14372.3|14368.2|14367.2|193
1644861340000|2022-02-14 17:55:40|14368.4|14367.4|14373.3|14372.3|14375.9|14374.9|14368.4|14367.4|97
1644861350000|2022-02-14 17:55:50|14373.4|14372.4|14376.9|14375.9|14379.4|14378.4|14372.9|14371.9|90
1644861360000|2022-02-14 17:56:00|14376.7|14375.7|14371.2|14370.2|14377.9|14376.9|14370.7|14369.7|60
1644861370000|2022-02-14 17:56:10|14371.3|14370.3|14373|14372|14374.2|14373.2|14369.9|14368.9|85
1644861380000|2022-02-14 17:56:20|14372.9|14371.9|14372.3|14371.3|14374|14373|14370.5|14369.5|30
1644861390000|2022-02-14 17:56:30|14372.4|14371.4|14373.3|14372.3|14373.4|14372.4|14369.4|14368.4|83
1644861400000|2022-02-14 17:56:40|14372.9|14371.9|14370.7|14369.7|14372.9|14371.9|14370.2|14369.2|31
1644861410000|2022-02-14 17:56:50|14370.4|14369.4|14369.4|14368.4|14370.7|14369.7|14367.7|14366.7|182
1644861420000|2022-02-14 17:57:00|14369.3|14368.3|14372.7|14371.7|14373.4|14372.4|14368.2|14367.2|108
1644861430000|2022-02-14 17:57:10|14372.8|14371.8|14369.4|14368.4|14373.5|14372.5|14368.9|14367.9|102
1644861440000|2022-02-14 17:57:20|14369.3|14368.3|14369.5|14368.5|14370.9|14369.9|14367.9|14366.9|117
1644861450000|2022-02-14 17:57:30|14369.7|14368.7|14361.4|14360.4|14369.7|14368.7|14359.5|14358.5|201
1644861460000|2022-02-14 17:57:40|14361.3|14360.3|14358.2|14357.2|14362.9|14361.9|14355.2|14354.2|195
1644861470000|2022-02-14 17:57:50|14358.4|14357.4|14359.4|14358.4|14361.3|14360.3|14356.4|14355.4|154
1644861480000|2022-02-14 17:58:00|14359.7|14358.7|14356.5|14355.5|14362.3|14361.3|14356.3|14355.3|179
1644861490000|2022-02-14 17:58:10|14356.7|14355.7|14352.7|14351.7|14356.7|14355.7|14352|14351|230
1644861500000|2022-02-14 17:58:20|14352.5|14351.5|14351.2|14350.2|14354.7|14353.7|14348.2|14347.2|211
1644861510000|2022-02-14 17:58:30|14351.7|14350.7|14353.8|14352.8|14354.2|14353.2|14350.7|14349.7|119
1644861520000|2022-02-14 17:58:40|14354.2|14353.2|14354.2|14353.2|14355|14354|14352.7|14351.7|70
1644861530000|2022-02-14 17:58:50|14354|14353|14355.9|14354.9|14357.7|14356.7|14354|14353|98
1644861540000|2022-02-14 17:59:00|14356|14355|14358.8|14357.8|14358.8|14357.8|14353.4|14352.4|68
1644861550000|2022-02-14 17:59:10|14358.7|14357.7|14360.4|14359.4|14361.2|14360.2|14358.7|14357.7|68
1644861560000|2022-02-14 17:59:20|14360.7|14359.7|14356.9|14355.9|14360.7|14359.7|14356.3|14355.3|29
1644861570000|2022-02-14 17:59:30|14357|14356|14357.9|14356.9|14359.9|14358.9|14356.3|14355.3|29
1644861580000|2022-02-14 17:59:40|14357.8|14356.8|14358.2|14357.2|14361.2|14360.2|14356.9|14355.9|77
1644861590000|2022-02-14 17:59:50|14358.4|14357.4|14360.2|14359.2|14361.9|14360.9|14358.2|14357.2|85
1644861600000|2022-02-14 18:00:00|14360.7|14359.7|14365.3|14364.3|14366.2|14365.2|14358.7|14357.7|215
1644861610000|2022-02-14 18:00:10|14364.9|14363.9|14365.2|14364.2|14366.2|14365.2|14362|14361|109
1644861620000|2022-02-14 18:00:20|14365.3|14364.3|14364.8|14363.8|14367.5|14366.5|14363.8|14362.8|129
1644861630000|2022-02-14 18:00:30|14365.2|14364.2|14360.4|14359.4|14367|14366|14360.3|14359.3|106
1644861640000|2022-02-14 18:00:40|14360.3|14359.3|14361.9|14360.9|14366.5|14365.5|14360.2|14359.2|78
1644861650000|2022-02-14 18:00:50|14361.8|14360.8|14363.8|14362.8|14364.5|14363.5|14361.5|14360.5|19
1644861660000|2022-02-14 18:01:00|14363.4|14362.4|14365.4|14364.4|14366.2|14365.2|14362.7|14361.7|55
1644861670000|2022-02-14 18:01:10|14365.5|14364.5|14363.3|14362.3|14366.2|14365.2|14362.8|14361.8|57
1644861680000|2022-02-14 18:01:20|14362.7|14361.7|14355.2|14354.2|14364.2|14363.2|14353.9|14352.9|156
1644861690000|2022-02-14 18:01:30|14355|14354|14351.4|14350.4|14355|14354|14349.3|14348.3|195
1644861700000|2022-02-14 18:01:40|14351.7|14350.7|14346.8|14345.8|14354.2|14353.2|14345.2|14344.2|252
1644861710000|2022-02-14 18:01:50|14346.9|14345.9|14351.7|14350.7|14352.7|14351.7|14346.8|14345.8|79
1644861720000|2022-02-14 18:02:00|14351.3|14350.3|14343.5|14342.5|14351.3|14350.3|14342.9|14341.9|156
1644861730000|2022-02-14 18:02:10|14343.9|14342.9|14341.4|14340.4|14345.9|14344.9|14339.9|14338.9|183
1644861740000|2022-02-14 18:02:20|14341.9|14340.9|14348.2|14347.2|14349|14348|14341.4|14340.4|130
1644861750000|2022-02-14 18:02:30|14348.3|14347.3|14346.4|14345.4|14350.2|14349.2|14345.5|14344.5|101
1644861760000|2022-02-14 18:02:40|14346.5|14345.5|14350.4|14349.4|14350.9|14349.9|14346.3|14345.3|44
1644861770000|2022-02-14 18:02:50|14350.2|14349.2|14351.4|14350.4|14352.9|14351.9|14349.7|14348.7|92
1644861780000|2022-02-14 18:03:00|14350.9|14349.9|14352.9|14351.9|14355.7|14354.7|14350.4|14349.4|77
1644861790000|2022-02-14 18:03:10|14352.7|14351.7|14353.3|14352.3|14354.4|14353.4|14351.4|14350.4|57
1644861800000|2022-02-14 18:03:20|14353.4|14352.4|14355.5|14354.5|14355.7|14354.7|14351|14350|69
1644861810000|2022-02-14 18:03:30|14355.7|14354.7|14358.7|14357.7|14359.5|14358.5|14354.8|14353.8|112
1644861820000|2022-02-14 18:03:40|14358.9|14357.9|14359|14358|14361.8|14360.8|14358.4|14357.4|136
1644861830000|2022-02-14 18:03:50|14359.4|14358.4|14358.2|14357.2|14360|14359|14356.8|14355.8|49
1644861840000|2022-02-14 18:04:00|14357.4|14356.4|14358.2|14357.2|14360.9|14359.9|14357.3|14356.3|38
1644861850000|2022-02-14 18:04:10|14358.4|14357.4|14359.9|14358.9|14360.4|14359.4|14357.9|14356.9|51
1644861860000|2022-02-14 18:04:20|14359.8|14358.8|14361.5|14360.5|14363.5|14362.5|14359.8|14358.8|57
1644861870000|2022-02-14 18:04:30|14361.4|14360.4|14363.3|14362.3|14363.9|14362.9|14359.8|14358.8|54
1644861880000|2022-02-14 18:04:40|14363.2|14362.2|14361.7|14360.7|14363.3|14362.3|14360.9|14359.9|24
1644861890000|2022-02-14 18:04:50|14361.5|14360.5|14361.7|14360.7|14361.9|14360.9|14360.2|14359.2|44
1644861900000|2022-02-14 18:05:00|14361.8|14360.8|14364|14363|14364.8|14363.8|14361.3|14360.3|66
1644861910000|2022-02-14 18:05:10|14363.9|14362.9|14366.4|14365.4|14370.8|14369.8|14363.9|14362.9|217
1644861920000|2022-02-14 18:05:20|14366.9|14365.9|14366.5|14365.5|14367.4|14366.4|14364.4|14363.4|54
1644861930000|2022-02-14 18:05:30|14366.4|14365.4|14367.8|14366.8|14369.3|14368.3|14365.2|14364.2|54
1644861940000|2022-02-14 18:05:40|14368.4|14367.4|14368.4|14367.4|14370.2|14369.2|14367.3|14366.3|49
1644861950000|2022-02-14 18:05:50|14368.3|14367.3|14383.2|14382.2|14383.2|14382.2|14367.9|14366.9|484
1644861960000|2022-02-14 18:06:00|14383.3|14382.3|14383.9|14382.9|14384.4|14383.4|14381.7|14380.7|213
1644861970000|2022-02-14 18:06:10|14383.7|14382.7|14374.4|14373.4|14383.9|14382.9|14374.2|14373.2|199
1644861980000|2022-02-14 18:06:20|14374.7|14373.7|14369.4|14368.4|14374.7|14373.7|14369.4|14368.4|132
1644861990000|2022-02-14 18:06:30|14369.5|14368.5|14367.8|14366.8|14370.2|14369.2|14367.3|14366.3|88
1644862000000|2022-02-14 18:06:40|14368.3|14367.3|14368.9|14367.9|14369.5|14368.5|14364.9|14363.9|101
1644862010000|2022-02-14 18:06:50|14368.7|14367.7|14370.5|14369.5|14371.3|14370.3|14368.4|14367.4|54
1644862020000|2022-02-14 18:07:00|14370.7|14369.7|14376.9|14375.9|14378.2|14377.2|14369.9|14368.9|184
1644862030000|2022-02-14 18:07:10|14377.2|14376.2|14367.9|14366.9|14377.2|14376.2|14367.4|14366.4|114
1644862040000|2022-02-14 18:07:20|14367.7|14366.7|14368.7|14367.7|14370.2|14369.2|14366.9|14365.9|95
1644862050000|2022-02-14 18:07:30|14368.8|14367.8|14370.2|14369.2|14372.3|14371.3|14368.2|14367.2|44
1644862060000|2022-02-14 18:07:40|14370.4|14369.4|14373.2|14372.2|14373.9|14372.9|14368.3|14367.3|37
1644862070000|2022-02-14 18:07:50|14373|14372|14371.7|14370.7|14373.5|14372.5|14371|14370|25
1644862080000|2022-02-14 18:08:00|14371.9|14370.9|14373.4|14372.4|14373.8|14372.8|14368.2|14367.2|45
1644862090000|2022-02-14 18:08:10|14373.5|14372.5|14370.9|14369.9|14373.9|14372.9|14369.4|14368.4|9
1644862100000|2022-02-14 18:08:20|14370.4|14369.4|14367.3|14366.3|14370.4|14369.4|14364.4|14363.4|153
1644862110000|2022-02-14 18:08:30|14367.2|14366.2|14367.9|14366.9|14368.7|14367.7|14365.7|14364.7|63
1644862120000|2022-02-14 18:08:40|14367.4|14366.4|14367.8|14366.8|14372.7|14371.7|14367|14366|79
1644862130000|2022-02-14 18:08:50|14367.9|14366.9|14368.4|14367.4|14369.7|14368.7|14367.2|14366.2|37
1644862140000|2022-02-14 18:09:00|14368.3|14367.3|14367.4|14366.4|14369.7|14368.7|14367.2|14366.2|33
1644862150000|2022-02-14 18:09:10|14367.3|14366.3|14364.3|14363.3|14367.3|14366.3|14362.9|14361.9|66
1644862160000|2022-02-14 18:09:20|14364.4|14363.4|14364.3|14363.3|14366.3|14365.3|14363.7|14362.7|34
1644862170000|2022-02-14 18:09:30|14364.2|14363.2|14364|14363|14364.2|14363.2|14361.9|14360.9|66
1644862180000|2022-02-14 18:09:40|14363.4|14362.4|14362.4|14361.4|14363.5|14362.5|14360.3|14359.3|58
1644862190000|2022-02-14 18:09:50|14362.5|14361.5|14363.4|14362.4|14364.5|14363.5|14362.4|14361.4|63
1644862200000|2022-02-14 18:10:00|14363.5|14362.5|14365.7|14364.7|14371.2|14370.2|14363.5|14362.5|122
1644862210000|2022-02-14 18:10:10|14365.9|14364.9|14364.8|14363.8|14366.7|14365.7|14364.5|14363.5|43
1644862220000|2022-02-14 18:10:20|14365.9|14364.9|14368.9|14367.9|14369.4|14368.4|14365.3|14364.3|49
1644862230000|2022-02-14 18:10:30|14369.7|14368.7|14369.4|14368.4|14372|14371|14368|14367|61
1644862240000|2022-02-14 18:10:40|14368.9|14367.9|14366.4|14365.4|14369.2|14368.2|14365.2|14364.2|48
1644862250000|2022-02-14 18:10:50|14365.5|14364.5|14361.9|14360.9|14369.4|14368.4|14361.7|14360.7|116
1644862260000|2022-02-14 18:11:00|14362.2|14361.2|14360.2|14359.2|14362.7|14361.7|14358|14357|133
1644862270000|2022-02-14 18:11:10|14360|14359|14359.2|14358.2|14361.3|14360.3|14358|14357|81
1644862280000|2022-02-14 18:11:20|14359.3|14358.3|14360.7|14359.7|14362.4|14361.4|14359|14358|65
1644862290000|2022-02-14 18:11:30|14360.8|14359.8|14363.4|14362.4|14364.4|14363.4|14360.7|14359.7|62
1644862300000|2022-02-14 18:11:40|14362.7|14361.7|14362.9|14361.9|14363.5|14362.5|14361.4|14360.4|38
1644862310000|2022-02-14 18:11:50|14363|14362|14360.9|14359.9|14365.2|14364.2|14358.9|14357.9|116
1644862320000|2022-02-14 18:12:00|14360.4|14359.4|14350.9|14349.9|14360.7|14359.7|14349.9|14348.9|231
1644862330000|2022-02-14 18:12:10|14351|14350|14353.8|14352.8|14356.9|14355.9|14349.5|14348.5|99
1644862340000|2022-02-14 18:12:20|14353.9|14352.9|14358.4|14357.4|14358.7|14357.7|14352.3|14351.3|62
1644862350000|2022-02-14 18:12:30|14358.2|14357.2|14356.9|14355.9|14360.2|14359.2|14356.9|14355.9|69
1644862360000|2022-02-14 18:12:40|14355.8|14354.8|14354.4|14353.4|14356.7|14355.7|14351.4|14350.4|85
1644862370000|2022-02-14 18:12:50|14354.5|14353.5|14356|14355|14357.2|14356.2|14353|14352|40
1644862380000|2022-02-14 18:13:00|14356.2|14355.2|14360.9|14359.9|14361.7|14360.7|14354.8|14353.8|99
1644862390000|2022-02-14 18:13:10|14360.7|14359.7|14359.5|14358.5|14362.5|14361.5|14359.2|14358.2|56
1644862400000|2022-02-14 18:13:20|14359.4|14358.4|14362.2|14361.2|14363.2|14362.2|14358.2|14357.2|50
1644862410000|2022-02-14 18:13:30|14362.4|14361.4|14360.3|14359.3|14363.8|14362.8|14357.9|14356.9|52
1644862420000|2022-02-14 18:13:40|14360.5|14359.5|14360.4|14359.4|14360.9|14359.9|14359.2|14358.2|45
1644862430000|2022-02-14 18:13:50|14360.7|14359.7|14363.9|14362.9|14364.9|14363.9|14360.4|14359.4|69
1644862440000|2022-02-14 18:14:00|14363.8|14362.8|14362.4|14361.4|14364|14363|14361.2|14360.2|27
1644862450000|2022-02-14 18:14:10|14361.7|14360.7|14360.7|14359.7|14363|14362|14360.7|14359.7|37
1644862460000|2022-02-14 18:14:20|14360.9|14359.9|14354|14353|14360.9|14359.9|14353.7|14352.7|138
1644862470000|2022-02-14 18:14:30|14353.7|14352.7|14351.2|14350.2|14355.4|14354.4|14348.5|14347.5|141
1644862480000|2022-02-14 18:14:40|14352.4|14351.4|14351.4|14350.4|14353.8|14352.8|14349.4|14348.4|82
1644862490000|2022-02-14 18:14:50|14351.2|14350.2|14351.9|14350.9|14352.9|14351.9|14350.5|14349.5|25
1644862500000|2022-02-14 18:15:00|14352.4|14351.4|14355.8|14354.8|14356.5|14355.5|14349.7|14348.7|141
1644862510000|2022-02-14 18:15:10|14355.9|14354.9|14351.7|14350.7|14355.9|14354.9|14351|14350|61
1644862520000|2022-02-14 18:15:20|14351.5|14350.5|14350.2|14349.2|14352.2|14351.2|14346.4|14345.4|182
1644862530000|2022-02-14 18:15:30|14350|14349|14355.8|14354.8|14358.4|14357.4|14348.8|14347.8|140
1644862540000|2022-02-14 18:15:40|14356.8|14355.8|14355.9|14354.9|14359.7|14358.7|14354.8|14353.8|79
1644862550000|2022-02-14 18:15:50|14355.8|14354.8|14352.2|14351.2|14356.2|14355.2|14352.2|14351.2|48
1644862560000|2022-02-14 18:16:00|14352.4|14351.4|14353.4|14352.4|14354.3|14353.3|14348.4|14347.4|83
1644862570000|2022-02-14 18:16:10|14353.3|14352.3|14354.7|14353.7|14355|14354|14353.3|14352.3|57
1644862580000|2022-02-14 18:16:20|14354.5|14353.5|14355.3|14354.3|14355.7|14354.7|14353.9|14352.9|24
1644862590000|2022-02-14 18:16:30|14354.9|14353.9|14351.4|14350.4|14355.7|14354.7|14351.2|14350.2|36
1644862600000|2022-02-14 18:16:40|14351.3|14350.3|14353.2|14352.2|14353.3|14352.3|14350.3|14349.3|48
1644862610000|2022-02-14 18:16:50|14353|14352|14353.3|14352.3|14354.4|14353.4|14351.3|14350.3|24
1644862620000|2022-02-14 18:17:00|14352.3|14351.3|14351.9|14350.9|14354.3|14353.3|14351|14350|31
1644862630000|2022-02-14 18:17:10|14351.8|14350.8|14352.7|14351.7|14353.8|14352.8|14351|14350|25
1644862640000|2022-02-14 18:17:20|14352.8|14351.8|14351.9|14350.9|14352.9|14351.9|14350.3|14349.3|39
1644862650000|2022-02-14 18:17:30|14352.2|14351.2|14354.7|14353.7|14354.7|14353.7|14350.5|14349.5|44
1644862660000|2022-02-14 18:17:40|14353.3|14352.3|14351.2|14350.2|14353.9|14352.9|14350.9|14349.9|60
1644862670000|2022-02-14 18:17:50|14351|14350|14352|14351|14352.7|14351.7|14350|14349|45
1644862680000|2022-02-14 18:18:00|14352.2|14351.2|14351.3|14350.3|14353.4|14352.4|14350.5|14349.5|59
1644862690000|2022-02-14 18:18:10|14351.2|14350.2|14350.4|14349.4|14352.2|14351.2|14347.2|14346.2|246
1644862700000|2022-02-14 18:18:20|14350.7|14349.7|14348.4|14347.4|14351|14350|14347.8|14346.8|106
1644862710000|2022-02-14 18:18:30|14348.3|14347.3|14354.7|14353.7|14355|14354|14347|14346|83
1644862720000|2022-02-14 18:18:40|14354.9|14353.9|14352.8|14351.8|14355|14354|14351|14350|110
1644862730000|2022-02-14 18:18:50|14352.9|14351.9|14356.2|14355.2|14358.2|14357.2|14351.9|14350.9|88
1644862740000|2022-02-14 18:19:00|14356.4|14355.4|14361.9|14360.9|14362.5|14361.5|14356.4|14355.4|120
1644862750000|2022-02-14 18:19:10|14361.5|14360.5|14360.3|14359.3|14362.3|14361.3|14357.7|14356.7|106
1644862760000|2022-02-14 18:19:20|14359.9|14358.9|14360.8|14359.8|14361.8|14360.8|14358.2|14357.2|51
1644862770000|2022-02-14 18:19:30|14360.9|14359.9|14359.4|14358.4|14362.3|14361.3|14358.9|14357.9|87
1644862780000|2022-02-14 18:19:40|14359.7|14358.7|14358.9|14357.9|14361.8|14360.8|14356.9|14355.9|33
1644862790000|2022-02-14 18:19:50|14358.8|14357.8|14359.4|14358.4|14359.7|14358.7|14357.9|14356.9|39
1644862800000|2022-02-14 18:20:00|14359.5|14358.5|14357.4|14356.4|14363|14362|14354.3|14353.3|112
1644862810000|2022-02-14 18:20:10|14357.3|14356.3|14349.8|14348.8|14358.7|14357.7|14348.3|14347.3|107
1644862820000|2022-02-14 18:20:20|14349.9|14348.9|14351.2|14350.2|14351.3|14350.3|14344.8|14343.8|223
1644862830000|2022-02-14 18:20:30|14351.3|14350.3|14355.4|14354.4|14355.4|14354.4|14350.5|14349.5|69
1644862840000|2022-02-14 18:20:40|14355.5|14354.5|14358.7|14357.7|14360.5|14359.5|14354.4|14353.4|175
1644862850000|2022-02-14 18:20:50|14358.9|14357.9|14355.5|14354.5|14359.9|14358.9|14355|14354|33
1644862860000|2022-02-14 18:21:00|14355.9|14354.9|14349.8|14348.8|14357.9|14356.9|14348.4|14347.4|99
1644862870000|2022-02-14 18:21:10|14349.7|14348.7|14351.2|14350.2|14353.3|14352.3|14348.9|14347.9|27
1644862880000|2022-02-14 18:21:20|14351|14350|14355.4|14354.4|14356.8|14355.8|14350.2|14349.2|64
1644862890000|2022-02-14 18:21:30|14355.5|14354.5|14354.4|14353.4|14356.4|14355.4|14351.4|14350.4|44
1644862900000|2022-02-14 18:21:40|14354.2|14353.2|14351.4|14350.4|14354.7|14353.7|14350.7|14349.7|42
1644862910000|2022-02-14 18:21:50|14350.7|14349.7|14352.9|14351.9|14355.4|14354.4|14349.9|14348.9|46
1644862920000|2022-02-14 18:22:00|14352.8|14351.8|14351.4|14350.4|14353.4|14352.4|14348.8|14347.8|44
1644862930000|2022-02-14 18:22:10|14351.3|14350.3|14350.2|14349.2|14353.4|14352.4|14349.4|14348.4|16
1644862940000|2022-02-14 18:22:20|14350.7|14349.7|14348.4|14347.4|14351.8|14350.8|14346.3|14345.3|65
1644862950000|2022-02-14 18:22:30|14348.2|14347.2|14346.9|14345.9|14349|14348|14346.2|14345.2|66
1644862960000|2022-02-14 18:22:40|14346.8|14345.8|14339.5|14338.5|14346.9|14345.9|14339.4|14338.4|276
1644862970000|2022-02-14 18:22:50|14339.9|14338.9|14333.2|14332.2|14340|14339|14332.3|14331.3|316
1644862980000|2022-02-14 18:23:00|14333.5|14332.5|14329.2|14328.2|14336.3|14335.3|14328.5|14327.5|278
1644862990000|2022-02-14 18:23:10|14328|14327|14328.5|14327.5|14330.8|14329.8|14327.7|14326.7|180
1644863000000|2022-02-14 18:23:20|14328.3|14327.3|14318.5|14317.5|14328.3|14327.3|14318.2|14317.2|502
1644863010000|2022-02-14 18:23:30|14318.3|14317.3|14314.8|14313.8|14321|14320|14314.5|14313.5|315
1644863020000|2022-02-14 18:23:40|14315.4|14314.4|14318.5|14317.5|14318.9|14317.9|14314.2|14313.2|201
1644863030000|2022-02-14 18:23:50|14318.7|14317.7|14317.4|14316.4|14318.9|14317.9|14317|14316|109
1644863040000|2022-02-14 18:24:00|14317.5|14316.5|14313.4|14312.4|14319.7|14318.7|14309|14308|339
1644863050000|2022-02-14 18:24:10|14313.5|14312.5|14311.2|14310.2|14313.9|14312.9|14309.2|14308.2|163
1644863060000|2022-02-14 18:24:20|14310.8|14309.8|14310.2|14309.2|14311.9|14310.9|14308.3|14307.3|145
1644863070000|2022-02-14 18:24:30|14310.3|14309.3|14305.3|14304.3|14310.7|14309.7|14302.5|14301.5|301
1644863080000|2022-02-14 18:24:40|14305.4|14304.4|14304.9|14303.9|14307.4|14306.4|14302.7|14301.7|131
1644863090000|2022-02-14 18:24:50|14304.8|14303.8|14307.7|14306.7|14309.4|14308.4|14302.9|14301.9|167
1644863100000|2022-02-14 18:25:00|14307.5|14306.5|14307.8|14306.8|14308.5|14307.5|14304.4|14303.4|182
1644863110000|2022-02-14 18:25:10|14307.3|14306.3|14312.4|14311.4|14312.4|14311.4|14307|14306|146
1644863120000|2022-02-14 18:25:20|14312|14311|14309.9|14308.9|14313.7|14312.7|14308|14307|114
1644863130000|2022-02-14 18:25:30|14309.8|14308.8|14309.7|14308.7|14311|14310|14307.9|14306.9|90
1644863140000|2022-02-14 18:25:40|14310.4|14309.4|14312.7|14311.7|14313.7|14312.7|14309.4|14308.4|76
1644863150000|2022-02-14 18:25:50|14312.8|14311.8|14310.9|14309.9|14313.4|14312.4|14310.7|14309.7|40
1644863160000|2022-02-14 18:26:00|14310.4|14309.4|14311.2|14310.2|14312.3|14311.3|14307.3|14306.3|104
1644863170000|2022-02-14 18:26:10|14310.7|14309.7|14310.9|14309.9|14311.8|14310.8|14305.4|14304.4|125
1644863180000|2022-02-14 18:26:20|14311|14310|14309.9|14308.9|14314.4|14313.4|14309.9|14308.9|86
1644863190000|2022-02-14 18:26:30|14310.2|14309.2|14312.7|14311.7|14313.7|14312.7|14309.4|14308.4|54
1644863200000|2022-02-14 18:26:40|14313|14312|14311.2|14310.2|14313.2|14312.2|14309.2|14308.2|75
1644863210000|2022-02-14 18:26:50|14311.4|14310.4|14310.9|14309.9|14311.7|14310.7|14308.9|14307.9|48
1644863220000|2022-02-14 18:27:00|14310.8|14309.8|14314.9|14313.9|14317|14316|14309.4|14308.4|114
1644863230000|2022-02-14 18:27:10|14315|14314|14315.9|14314.9|14317|14316|14313.9|14312.9|42
1644863240000|2022-02-14 18:27:20|14316|14315|14314.2|14313.2|14316.2|14315.2|14312.5|14311.5|49
1644863250000|2022-02-14 18:27:30|14313.8|14312.8|14315.2|14314.2|14316.5|14315.5|14312.9|14311.9|59
1644863260000|2022-02-14 18:27:40|14314.4|14313.4|14316.2|14315.2|14318.8|14317.8|14314|14313|110
1644863270000|2022-02-14 18:27:50|14316.4|14315.4|14316.2|14315.2|14318.8|14317.8|14315.3|14314.3|51
1644863280000|2022-02-14 18:28:00|14316.4|14315.4|14318|14317|14320.3|14319.3|14315|14314|96
1644863290000|2022-02-14 18:28:10|14317.7|14316.7|14314.9|14313.9|14319.8|14318.8|14314.8|14313.8|88
1644863300000|2022-02-14 18:28:20|14314.4|14313.4|14314.5|14313.5|14316.9|14315.9|14313.7|14312.7|75
1644863310000|2022-02-14 18:28:30|14314.9|14313.9|14314.5|14313.5|14316.2|14315.2|14312.3|14311.3|69
1644863320000|2022-02-14 18:28:40|14314.7|14313.7|14314.5|14313.5|14315.2|14314.2|14310.9|14309.9|72
1644863330000|2022-02-14 18:28:50|14314.4|14313.4|14314.9|14313.9|14315.4|14314.4|14313.2|14312.2|30
1644863340000|2022-02-14 18:29:00|14314.7|14313.7|14316.4|14315.4|14317.9|14316.9|14313.4|14312.4|89
1644863350000|2022-02-14 18:29:10|14315.8|14314.8|14315.4|14314.4|14316.7|14315.7|14313|14312|34
1644863360000|2022-02-14 18:29:20|14314.9|14313.9|14314.4|14313.4|14317.9|14316.9|14312.2|14311.2|63
1644863370000|2022-02-14 18:29:30|14314.5|14313.5|14309.8|14308.8|14314.5|14313.5|14308.5|14307.5|94
1644863380000|2022-02-14 18:29:40|14309.9|14308.9|14309.5|14308.5|14312.2|14311.2|14309|14308|59
1644863390000|2022-02-14 18:29:50|14309.7|14308.7|14310.2|14309.2|14310.7|14309.7|14308.7|14307.7|93
1644863400000|2022-02-14 18:30:00|14310|14309|14311.4|14310.4|14313.8|14312.8|14305.7|14304.7|135
1644863410000|2022-02-14 18:30:10|14311.7|14310.7|14310.4|14309.4|14311.9|14310.9|14309.8|14308.8|80
1644863420000|2022-02-14 18:30:20|14309.5|14308.5|14294.3|14293.3|14309.5|14308.5|14294.3|14293.3|417
1644863430000|2022-02-14 18:30:30|14294.5|14293.5|14293.7|14292.7|14297.9|14296.9|14290.3|14289.3|453
1644863440000|2022-02-14 18:30:40|14294.5|14293.5|14297.5|14296.5|14298.5|14297.5|14292.3|14291.3|157
1644863450000|2022-02-14 18:30:50|14298.2|14297.2|14302.9|14301.9|14305.4|14304.4|14295.5|14294.5|358
1644863460000|2022-02-14 18:31:00|14303|14302|14295.5|14294.5|14303|14302|14295|14294|142
1644863470000|2022-02-14 18:31:10|14295.4|14294.4|14294.9|14293.9|14297.5|14296.5|14292.2|14291.2|207
1644863480000|2022-02-14 18:31:20|14294.7|14293.7|14292.2|14291.2|14296.3|14295.3|14291.9|14290.9|92
1644863490000|2022-02-14 18:31:30|14291.4|14290.4|14287.4|14286.4|14291.4|14290.4|14286.7|14285.7|401
1644863500000|2022-02-14 18:31:40|14286.9|14285.9|14284.5|14283.5|14287.3|14286.3|14280.9|14279.9|230
1644863510000|2022-02-14 18:31:50|14283.9|14282.9|14284.9|14283.9|14287.3|14286.3|14282.8|14281.8|304
1644863520000|2022-02-14 18:32:00|14285.2|14284.2|14279.7|14278.7|14285.9|14284.9|14279.2|14278.2|206
1644863530000|2022-02-14 18:32:10|14279.8|14278.8|14280.8|14279.8|14281.9|14280.9|14274.4|14273.4|350
1644863540000|2022-02-14 18:32:20|14279.9|14278.9|14283.8|14282.8|14286.3|14285.3|14279.9|14278.9|126
1644863550000|2022-02-14 18:32:30|14284.7|14283.7|14283.9|14282.9|14285.2|14284.2|14280.3|14279.3|125
1644863560000|2022-02-14 18:32:40|14283.7|14282.7|14284.9|14283.9|14286.9|14285.9|14283.2|14282.2|78
1644863570000|2022-02-14 18:32:50|14285.2|14284.2|14284.2|14283.2|14286.4|14285.4|14283.3|14282.3|42
1644863580000|2022-02-14 18:33:00|14284|14283|14287.7|14286.7|14289.4|14288.4|14283.9|14282.9|166
1644863590000|2022-02-14 18:33:10|14287.9|14286.9|14289.9|14288.9|14293.4|14292.4|14287.9|14286.9|188
1644863600000|2022-02-14 18:33:20|14289.7|14288.7|14293.8|14292.8|14293.8|14292.8|14289.3|14288.3|132
1644863610000|2022-02-14 18:33:30|14294.2|14293.2|14294.2|14293.2|14295.5|14294.5|14291|14290|123
1644863620000|2022-02-14 18:33:40|14294.3|14293.3|14296.2|14295.2|14297.3|14296.3|14292.8|14291.8|120
1644863630000|2022-02-14 18:33:50|14296.4|14295.4|14294|14293|14297.3|14296.3|14292.9|14291.9|103
1644863640000|2022-02-14 18:34:00|14293.5|14292.5|14295.2|14294.2|14296|14295|14292.9|14291.9|85
1644863650000|2022-02-14 18:34:10|14294.9|14293.9|14291.8|14290.8|14297|14296|14291.7|14290.7|94
1644863660000|2022-02-14 18:34:20|14292.2|14291.2|14293.9|14292.9|14294.3|14293.3|14288.5|14287.5|70
1644863670000|2022-02-14 18:34:30|14293.5|14292.5|14295.5|14294.5|14296.2|14295.2|14293.2|14292.2|46
1644863680000|2022-02-14 18:34:40|14295.7|14294.7|14293.2|14292.2|14297.3|14296.3|14292.9|14291.9|124
1644863690000|2022-02-14 18:34:50|14292.8|14291.8|14292.3|14291.3|14293.8|14292.8|14290.4|14289.4|33
1644863700000|2022-02-14 18:35:00|14293|14292|14285.8|14284.8|14294.4|14293.4|14284.8|14283.8|264
1644863710000|2022-02-14 18:35:10|14285.4|14284.4|14284.9|14283.9|14287.4|14286.4|14280.9|14279.9|282
1644863720000|2022-02-14 18:35:20|14285.2|14284.2|14285.5|14284.5|14288|14287|14283.9|14282.9|62
1644863730000|2022-02-14 18:35:30|14285.7|14284.7|14288.3|14287.3|14288.9|14287.9|14284.4|14283.4|60
1644863740000|2022-02-14 18:35:40|14288.2|14287.2|14292.7|14291.7|14293.5|14292.5|14288.2|14287.2|61
1644863750000|2022-02-14 18:35:50|14292.9|14291.9|14293.2|14292.2|14294.8|14293.8|14289|14288|103
1644863760000|2022-02-14 18:36:00|14293|14292|14291.4|14290.4|14293.3|14292.3|14289.4|14288.4|57
1644863770000|2022-02-14 18:36:10|14291.7|14290.7|14296.9|14295.9|14297|14296|14290|14289|78
1644863780000|2022-02-14 18:36:20|14296.8|14295.8|14291.8|14290.8|14298.9|14297.9|14291.4|14290.4|92
1644863790000|2022-02-14 18:36:30|14291.5|14290.5|14289.8|14288.8|14293.2|14292.2|14289.4|14288.4|65
1644863800000|2022-02-14 18:36:40|14289.9|14288.9|14296.7|14295.7|14296.9|14295.9|14288.4|14287.4|81
1644863810000|2022-02-14 18:36:50|14296.8|14295.8|14294.9|14293.9|14297|14296|14294|14293|50
1644863820000|2022-02-14 18:37:00|14295|14294|14293.9|14292.9|14297.3|14296.3|14293.9|14292.9|71
1644863830000|2022-02-14 18:37:10|14294.2|14293.2|14296.9|14295.9|14301.3|14300.3|14293.8|14292.8|250
1644863840000|2022-02-14 18:37:20|14297|14296|14297.8|14296.8|14298.8|14297.8|14295.4|14294.4|59
1644863850000|2022-02-14 18:37:30|14297.9|14296.9|14298.7|14297.7|14299.8|14298.8|14296.4|14295.4|59
1644863860000|2022-02-14 18:37:40|14298.4|14297.4|14299.2|14298.2|14299.3|14298.3|14296.2|14295.2|31
1644863870000|2022-02-14 18:37:50|14299.3|14298.3|14301.9|14300.9|14303.2|14302.2|14299.3|14298.3|112
1644863880000|2022-02-14 18:38:00|14301.8|14300.8|14304.4|14303.4|14304.9|14303.9|14301.7|14300.7|146
1644863890000|2022-02-14 18:38:10|14304.5|14303.5|14301.8|14300.8|14304.8|14303.8|14301.2|14300.2|67
1644863900000|2022-02-14 18:38:20|14301.7|14300.7|14303.7|14302.7|14306.3|14305.3|14301.7|14300.7|69
1644863910000|2022-02-14 18:38:30|14303.5|14302.5|14304.7|14303.7|14306.8|14305.8|14302.9|14301.9|87
1644863920000|2022-02-14 18:38:40|14304.4|14303.4|14301.8|14300.8|14304.4|14303.4|14301.7|14300.7|65
1644863930000|2022-02-14 18:38:50|14302.2|14301.2|14300.2|14299.2|14305.9|14304.9|14300.2|14299.2|81
1644863940000|2022-02-14 18:39:00|14299|14298|14293.2|14292.2|14300.2|14299.2|14293.2|14292.2|165
1644863950000|2022-02-14 18:39:10|14292.5|14291.5|14293.3|14292.3|14295|14294|14290.7|14289.7|128
1644863960000|2022-02-14 18:39:20|14293.8|14292.8|14293.4|14292.4|14295.4|14294.4|14292.8|14291.8|93
1644863970000|2022-02-14 18:39:30|14293.2|14292.2|14295.2|14294.2|14295.4|14294.4|14292.9|14291.9|26
1644863980000|2022-02-14 18:39:40|14295.3|14294.3|14292.9|14291.9|14295.4|14294.4|14292.4|14291.4|67
1644863990000|2022-02-14 18:39:50|14292.7|14291.7|14292.8|14291.8|14293.5|14292.5|14291.8|14290.8|30
1644864000000|2022-02-14 18:40:00|14292.9|14291.9|14290.5|14289.5|14294.2|14293.2|14287.4|14286.4|168
1644864010000|2022-02-14 18:40:10|14290.4|14289.4|14292.9|14291.9|14293.8|14292.8|14290.4|14289.4|63
1644864020000|2022-02-14 18:40:20|14292|14291|14290.5|14289.5|14292.2|14291.2|14288.8|14287.8|75
1644864030000|2022-02-14 18:40:30|14290.4|14289.4|14288.2|14287.2|14290.9|14289.9|14286.9|14285.9|110
1644864040000|2022-02-14 18:40:40|14288.5|14287.5|14289.7|14288.7|14291.9|14290.9|14287.7|14286.7|58
1644864050000|2022-02-14 18:40:50|14289.4|14288.4|14287.3|14286.3|14290.3|14289.3|14286.9|14285.9|58
1644864060000|2022-02-14 18:41:00|14286.8|14285.8|14282.9|14281.9|14286.8|14285.8|14282.8|14281.8|115
1644864070000|2022-02-14 18:41:10|14282.8|14281.8|14284.3|14283.3|14285.4|14284.4|14282.2|14281.2|124
1644864080000|2022-02-14 18:41:20|14284.2|14283.2|14289.7|14288.7|14291.2|14290.2|14283.4|14282.4|95
1644864090000|2022-02-14 18:41:30|14289.8|14288.8|14290.8|14289.8|14295.8|14294.8|14289.8|14288.8|141
1644864100000|2022-02-14 18:41:40|14290.9|14289.9|14290.7|14289.7|14291.4|14290.4|14288.7|14287.7|73
1644864110000|2022-02-14 18:41:50|14290.8|14289.8|14292.4|14291.4|14294|14293|14289.9|14288.9|57
1644864120000|2022-02-14 18:42:00|14291.7|14290.7|14299.2|14298.2|14301.7|14300.7|14291.5|14290.5|150
1644864130000|2022-02-14 18:42:10|14298.4|14297.4|14300.4|14299.4|14301|14300|14297.4|14296.4|52
1644864140000|2022-02-14 18:42:20|14301.3|14300.3|14299.4|14298.4|14302.2|14301.2|14296.8|14295.8|89
1644864150000|2022-02-14 18:42:30|14299.5|14298.5|14300.4|14299.4|14301.2|14300.2|14297.4|14296.4|30
1644864160000|2022-02-14 18:42:40|14300.3|14299.3|14295.5|14294.5|14300.7|14299.7|14294.2|14293.2|49
1644864170000|2022-02-14 18:42:50|14295.9|14294.9|14295.2|14294.2|14297.2|14296.2|14294.2|14293.2|61
1644864180000|2022-02-14 18:43:00|14295.4|14294.4|14293.9|14292.9|14297.2|14296.2|14292.9|14291.9|138
1644864190000|2022-02-14 18:43:10|14294|14293|14280.5|14279.5|14294|14293|14278.9|14277.9|295
1644864200000|2022-02-14 18:43:20|14280.4|14279.4|14281.2|14280.2|14281.7|14280.7|14275.9|14274.9|180
1644864210000|2022-02-14 18:43:30|14280.4|14279.4|14285.9|14284.9|14287.3|14286.3|14278.7|14277.7|190
1644864220000|2022-02-14 18:43:40|14286.2|14285.2|14286.8|14285.8|14287.7|14286.7|14284.5|14283.5|51
1644864230000|2022-02-14 18:43:50|14286.7|14285.7|14283.7|14282.7|14286.7|14285.7|14282.2|14281.2|77
1644864240000|2022-02-14 18:44:00|14283.8|14282.8|14285.9|14284.9|14286|14285|14282.3|14281.3|49
1644864250000|2022-02-14 18:44:10|14287|14286|14286.2|14285.2|14289.9|14288.9|14285.9|14284.9|77
1644864260000|2022-02-14 18:44:20|14286.3|14285.3|14294.4|14293.4|14294.5|14293.5|14286|14285|80
1644864270000|2022-02-14 18:44:30|14294.8|14293.8|14292.2|14291.2|14296.3|14295.3|14290.2|14289.2|83
1644864280000|2022-02-14 18:44:40|14291.9|14290.9|14290.7|14289.7|14293.4|14292.4|14290.4|14289.4|60
1644864290000|2022-02-14 18:44:50|14290.5|14289.5|14291.4|14290.4|14293.7|14292.7|14290.4|14289.4|49
1644864300000|2022-02-14 18:45:00|14291.3|14290.3|14286.2|14285.2|14291.3|14290.3|14283.2|14282.2|172
1644864310000|2022-02-14 18:45:10|14286|14285|14288.9|14287.9|14289.7|14288.7|14284.3|14283.3|100
1644864320000|2022-02-14 18:45:20|14288.4|14287.4|14281.8|14280.8|14289.9|14288.9|14281.3|14280.3|106
1644864330000|2022-02-14 18:45:30|14282.4|14281.4|14284.2|14283.2|14284.7|14283.7|14281|14280|92
1644864340000|2022-02-14 18:45:40|14284|14283|14281|14280|14284|14283|14280.8|14279.8|43
1644864350000|2022-02-14 18:45:50|14281.2|14280.2|14280.2|14279.2|14283.9|14282.9|14279.2|14278.2|70
1644864360000|2022-02-14 18:46:00|14279.9|14278.9|14285.4|14284.4|14287.9|14286.9|14278.4|14277.4|131
1644864370000|2022-02-14 18:46:10|14285.7|14284.7|14287.7|14286.7|14288.4|14287.4|14284.5|14283.5|33
1644864380000|2022-02-14 18:46:20|14287.5|14286.5|14289.5|14288.5|14290.7|14289.7|14287.4|14286.4|68
1644864390000|2022-02-14 18:46:30|14289.9|14288.9|14292.9|14291.9|14293.9|14292.9|14289.9|14288.9|113
1644864400000|2022-02-14 18:46:40|14293.2|14292.2|14290.4|14289.4|14294|14293|14290.4|14289.4|49
1644864410000|2022-02-14 18:46:50|14290.2|14289.2|14291.2|14290.2|14291.5|14290.5|14288.5|14287.5|110
1644864420000|2022-02-14 18:47:00|14290.9|14289.9|14292.7|14291.7|14297.9|14296.9|14290.8|14289.8|268
1644864430000|2022-02-14 18:47:10|14292.8|14291.8|14287.9|14286.9|14294|14293|14287.9|14286.9|107
1644864440000|2022-02-14 18:47:20|14288.4|14287.4|14287.3|14286.3|14291.3|14290.3|14284.8|14283.8|117
1644864450000|2022-02-14 18:47:30|14287.2|14286.2|14289.8|14288.8|14290.7|14289.7|14283.3|14282.3|84
1644864460000|2022-02-14 18:47:40|14289.9|14288.9|14292.9|14291.9|14294.3|14293.3|14288.9|14287.9|74
1644864470000|2022-02-14 18:47:50|14292.5|14291.5|14287.8|14286.8|14292.5|14291.5|14287.2|14286.2|57
1644864480000|2022-02-14 18:48:00|14287.7|14286.7|14284.2|14283.2|14288.3|14287.3|14284.2|14283.2|75
1644864490000|2022-02-14 18:48:10|14283.9|14282.9|14285.4|14284.4|14286.3|14285.3|14283|14282|61
1644864500000|2022-02-14 18:48:20|14285.2|14284.2|14279.7|14278.7|14285.4|14284.4|14279.2|14278.2|145
1644864510000|2022-02-14 18:48:30|14279.5|14278.5|14282.7|14281.7|14284.4|14283.4|14278.4|14277.4|112
1644864520000|2022-02-14 18:48:40|14282.4|14281.4|14278.2|14277.2|14283.7|14282.7|14278|14277|67
1644864530000|2022-02-14 18:48:50|14278|14277|14271.7|14270.7|14278.4|14277.4|14269.7|14268.7|681
1644864540000|2022-02-14 18:49:00|14271.8|14270.8|14270.7|14269.7|14275.2|14274.2|14266.8|14265.8|278
1644864550000|2022-02-14 18:49:10|14270.8|14269.8|14271.4|14270.4|14273.7|14272.7|14269.4|14268.4|138
1644864560000|2022-02-14 18:49:20|14271.8|14270.8|14263.7|14262.7|14273.8|14272.8|14262.9|14261.9|309
1644864570000|2022-02-14 18:49:30|14263.8|14262.8|14255.9|14254.9|14264.3|14263.3|14253.9|14252.9|635
1644864580000|2022-02-14 18:49:40|14254.9|14253.9|14262.4|14261.4|14263.8|14262.8|14253.7|14252.7|405
1644864590000|2022-02-14 18:49:50|14262.7|14261.7|14263.2|14262.2|14264.7|14263.7|14261|14260|166
1644864600000|2022-02-14 18:50:00|14263.3|14262.3|14259.3|14258.3|14265.9|14264.9|14255.9|14254.9|310
1644864610000|2022-02-14 18:50:10|14259.4|14258.4|14258.4|14257.4|14266.2|14265.2|14257.8|14256.8|317
1644864620000|2022-02-14 18:50:20|14258.5|14257.5|14250.9|14249.9|14258.7|14257.7|14249.2|14248.2|470
1644864630000|2022-02-14 18:50:30|14250.2|14249.2|14245.7|14244.7|14251.2|14250.2|14242.3|14241.3|776
1644864640000|2022-02-14 18:50:40|14246|14245|14244.9|14243.9|14250.7|14249.7|14243.9|14242.9|303
1644864650000|2022-02-14 18:50:50|14245.3|14244.3|14227.7|14226.7|14246.9|14245.9|14226.2|14225.2|790
1644864660000|2022-02-14 18:51:00|14227.5|14226.5|14225.9|14224.9|14230.7|14229.7|14224|14223|608
1644864670000|2022-02-14 18:51:10|14225.8|14224.8|14231.7|14230.7|14233.8|14232.8|14225.8|14224.8|236
1644864680000|2022-02-14 18:51:20|14231.5|14230.5|14234.3|14233.3|14235.4|14234.4|14231.5|14230.5|40
1644864690000|2022-02-14 18:51:30|14234.4|14233.4|14218.2|14217.2|14234.7|14233.7|14216.9|14215.9|722
1644864700000|2022-02-14 18:51:40|14217.9|14216.9|14225|14224|14228.3|14227.3|14213.4|14212.4|742
1644864730000|2022-02-14 18:52:10|14230.9|14229.9|14236|14235|14238.7|14237.7|14230.9|14229.9|710
1644864740000|2022-02-14 18:52:20|14236.9|14235.9|14236.2|14235.2|14239.3|14238.3|14232.9|14231.9|107
1644864750000|2022-02-14 18:52:30|14236.3|14235.3|14227.7|14226.7|14236.4|14235.4|14226|14225|311
1644864760000|2022-02-14 18:52:40|14227.8|14226.8|14220.2|14219.2|14227.8|14226.8|14216.3|14215.3|267
1644864770000|2022-02-14 18:52:50|14220.4|14219.4|14220.2|14219.2|14224.9|14223.9|14218.2|14217.2|304
1644864780000|2022-02-14 18:53:00|14220.3|14219.3|14208.2|14207.2|14220.4|14219.4|14206.2|14205.2|449
1644864790000|2022-02-14 18:53:10|14208.3|14207.3|14204.4|14203.4|14212.4|14211.4|14203.5|14202.5|364
1644864800000|2022-02-14 18:53:20|14203.4|14202.4|14193.9|14192.9|14203.7|14202.7|14193.9|14192.9|542
1644864810000|2022-02-14 18:53:30|14193.8|14192.8|14202.4|14201.4|14202.4|14201.4|14193.8|14192.8|481
1644864820000|2022-02-14 18:53:40|14202.5|14201.5|14199.4|14198.4|14205.7|14204.7|14196.2|14195.2|304
1644864830000|2022-02-14 18:53:50|14199.3|14198.3|14201.2|14200.2|14205.8|14204.8|14198.8|14197.8|212
1644864840000|2022-02-14 18:54:00|14201.4|14200.4|14197.4|14196.4|14202.2|14201.2|14194.2|14193.2|171
1644864850000|2022-02-14 18:54:10|14197.8|14196.8|14194.4|14193.4|14201.4|14200.4|14193.9|14192.9|287
1644864860000|2022-02-14 18:54:20|14194.5|14193.5|14187.4|14186.4|14195.9|14194.9|14185.7|14184.7|696
1644864870000|2022-02-14 18:54:30|14187.9|14186.9|14182.2|14181.2|14190.2|14189.2|14178.4|14177.4|645
1644864880000|2022-02-14 18:54:40|14181.4|14180.4|14179.3|14178.3|14184|14183|14175.9|14174.9|308
1644864890000|2022-02-14 18:54:50|14179.4|14178.4|14181.2|14180.2|14183.4|14182.4|14176.3|14175.3|334
1644864900000|2022-02-14 18:55:00|14181.3|14180.3|14171.2|14170.2|14181.3|14180.3|14168.5|14167.5|706
1644864910000|2022-02-14 18:55:10|14172.2|14171.2|14183.7|14182.7|14186.9|14185.9|14171.4|14170.4|420
1644864920000|2022-02-14 18:55:20|14184.5|14183.5|14191.9|14190.9|14193.8|14192.8|14181.9|14180.9|329
1644864930000|2022-02-14 18:55:30|14191.8|14190.8|14188.9|14187.9|14192.4|14191.4|14185.8|14184.8|306
1644864940000|2022-02-14 18:55:40|14189|14188|14181.4|14180.4|14189.4|14188.4|14180.8|14179.8|156
1644864950000|2022-02-14 18:55:50|14181.7|14180.7|14172.3|14171.3|14183.2|14182.2|14170.9|14169.9|228
1644864960000|2022-02-14 18:56:00|14172.7|14171.7|14167.2|14166.2|14172.7|14171.7|14160|14159|537
1644864970000|2022-02-14 18:56:10|14166.9|14165.9|14176.2|14175.2|14178.9|14177.9|14165.7|14164.7|391
1644864980000|2022-02-14 18:56:20|14176.7|14175.7|14170.4|14169.4|14178.8|14177.8|14170.4|14169.4|260
1644864990000|2022-02-14 18:56:30|14170.3|14169.3|14174.7|14173.7|14175.2|14174.2|14166.8|14165.8|273
1644865000000|2022-02-14 18:56:40|14175.4|14174.4|14174.8|14173.8|14176.4|14175.4|14172|14171|127
1644865010000|2022-02-14 18:56:50|14174.7|14173.7|14173.9|14172.9|14176.9|14175.9|14171|14170|376
1644865020000|2022-02-14 18:57:00|14174.7|14173.7|14176.4|14175.4|14178.8|14177.8|14167.7|14166.7|431
1644865030000|2022-02-14 18:57:10|14176.2|14175.2|14186.9|14185.9|14188.4|14187.4|14173.7|14172.7|330
1644865040000|2022-02-14 18:57:20|14187.5|14186.5|14186.4|14185.4|14194.9|14193.9|14186|14185|471
1644865050000|2022-02-14 18:57:30|14185.8|14184.8|14200.3|14199.3|14200.7|14199.7|14184.2|14183.2|365
1644865060000|2022-02-14 18:57:40|14200.4|14199.4|14196.3|14195.3|14201.7|14200.7|14194.4|14193.4|328
1644865070000|2022-02-14 18:57:50|14196.2|14195.2|14193.4|14192.4|14199|14198|14191.9|14190.9|305
1644865080000|2022-02-14 18:58:00|14192.9|14191.9|14193.7|14192.7|14195.4|14194.4|14185.7|14184.7|256
1644865090000|2022-02-14 18:58:10|14193.4|14192.4|14186.3|14185.3|14197.2|14196.2|14186.2|14185.2|235
1644865100000|2022-02-14 18:58:20|14187.2|14186.2|14180.9|14179.9|14188.2|14187.2|14180|14179|237
1644865110000|2022-02-14 18:58:30|14181.2|14180.2|14180|14179|14183.9|14182.9|14178.8|14177.8|297
1644865120000|2022-02-14 18:58:40|14180.4|14179.4|14177.2|14176.2|14183.8|14182.8|14174.8|14173.8|272
1644865130000|2022-02-14 18:58:50|14176.2|14175.2|14174.7|14173.7|14177.4|14176.4|14173.7|14172.7|199
1644865140000|2022-02-14 18:59:00|14174.9|14173.9|14168.2|14167.2|14178.4|14177.4|14166.8|14165.8|435
1644865150000|2022-02-14 18:59:10|14167.9|14166.9|14168.5|14167.5|14168.7|14167.7|14158.4|14157.4|704
1644865160000|2022-02-14 18:59:20|14168.3|14167.3|14169.2|14168.2|14173.3|14172.3|14166.9|14165.9|199
1644865170000|2022-02-14 18:59:30|14169|14168|14161.9|14160.9|14169|14168|14156.7|14155.7|454
1644865180000|2022-02-14 18:59:40|14162.2|14161.2|14153.8|14152.8|14164.7|14163.7|14153.7|14152.7|239
1644865190000|2022-02-14 18:59:50|14155.4|14154.4|14150.7|14149.7|14159.2|14158.2|14150.2|14149.2|486
1644865200000|2022-02-14 19:00:00|14151.9|14150.9|14150.9|14149.9|14153.5|14152.5|14142.7|14141.7|730
1644865210000|2022-02-14 19:00:10|14150.7|14149.7|14160.4|14159.4|14160.4|14159.4|14149.7|14148.7|438
1644865220000|2022-02-14 19:00:20|14160|14159|14169.4|14168.4|14171.2|14170.2|14159.2|14158.2|386
1644865230000|2022-02-14 19:00:30|14169.8|14168.8|14176.2|14175.2|14180.4|14179.4|14167.2|14166.2|421
1644865240000|2022-02-14 19:00:40|14176|14175|14169.7|14168.7|14176|14175|14168.8|14167.8|165
1644865250000|2022-02-14 19:00:50|14169.8|14168.8|14167.9|14166.9|14170.4|14169.4|14162.9|14161.9|250
1644865260000|2022-02-14 19:01:00|14168|14167|14168.7|14167.7|14176.3|14175.3|14165.9|14164.9|360
1644865270000|2022-02-14 19:01:10|14168.8|14167.8|14155.9|14154.9|14169.2|14168.2|14154.7|14153.7|341
1644865280000|2022-02-14 19:01:20|14155.7|14154.7|14148.2|14147.2|14155.7|14154.7|14144.9|14143.9|545
1644865290000|2022-02-14 19:01:30|14147.4|14146.4|14141|14140|14147.4|14146.4|14139.8|14138.8|500
1644865300000|2022-02-14 19:01:40|14140.9|14139.9|14146.5|14145.5|14147.2|14146.2|14138.7|14137.7|444
1644865310000|2022-02-14 19:01:50|14147.2|14146.2|14151.4|14150.4|14154.7|14153.7|14144.8|14143.8|367
1644865320000|2022-02-14 19:02:00|14150.9|14149.9|14165|14164|14165.2|14164.2|14146.4|14145.4|323
1644865330000|2022-02-14 19:02:10|14164.9|14163.9|14155.2|14154.2|14165.8|14164.8|14154.2|14153.2|180
1644865340000|2022-02-14 19:02:20|14155.3|14154.3|14154.9|14153.9|14156.7|14155.7|14148.2|14147.2|219
1644865350000|2022-02-14 19:02:30|14155.2|14154.2|14163.7|14162.7|14165.9|14164.9|14154.9|14153.9|177
1644865360000|2022-02-14 19:02:40|14163.8|14162.8|14155.9|14154.9|14164.4|14163.4|14155.9|14154.9|130
1644865370000|2022-02-14 19:02:50|14155.2|14154.2|14150.4|14149.4|14158.3|14157.3|14149.9|14148.9|171
1644865380000|2022-02-14 19:03:00|14150.2|14149.2|14142.5|14141.5|14154.4|14153.4|14142.2|14141.2|348
1644865390000|2022-02-14 19:03:10|14142.2|14141.2|14142.9|14141.9|14145|14144|14138.9|14137.9|421
1644865400000|2022-02-14 19:03:20|14143.2|14142.2|14139.9|14138.9|14146.2|14145.2|14138.4|14137.4|225
1644865410000|2022-02-14 19:03:30|14139.4|14138.4|14138.9|14137.9|14142.2|14141.2|14136.2|14135.2|292
1644865420000|2022-02-14 19:03:40|14139|14138|14152.4|14151.4|14152.4|14151.4|14139|14138|323
1644865430000|2022-02-14 19:03:50|14151.9|14150.9|14154.2|14153.2|14155.2|14154.2|14150.9|14149.9|141
1644865440000|2022-02-14 19:04:00|14153.7|14152.7|14161.2|14160.2|14163.9|14162.9|14145.5|14144.5|396
1644865450000|2022-02-14 19:04:10|14161|14160|14155.9|14154.9|14161|14160|14150.8|14149.8|138
1644865460000|2022-02-14 19:04:20|14155.2|14154.2|14152.2|14151.2|14156.2|14155.2|14150.3|14149.3|135
1644865470000|2022-02-14 19:04:30|14152.8|14151.8|14149.7|14148.7|14152.9|14151.9|14147.7|14146.7|159
1644865480000|2022-02-14 19:04:40|14149.8|14148.8|14146.9|14145.9|14150.7|14149.7|14145.9|14144.9|116
1644865490000|2022-02-14 19:04:50|14146.8|14145.8|14140.9|14139.9|14147.4|14146.4|14140.2|14139.2|214
1644865500000|2022-02-14 19:05:00|14141|14140|14131|14130|14142.7|14141.7|14130.7|14129.7|658
1644865510000|2022-02-14 19:05:10|14131.3|14130.3|14134.5|14133.5|14134.5|14133.5|14131.3|14130.3|223
1644865520000|2022-02-14 19:05:20|14134.8|14133.8|14143.8|14142.8|14147.3|14146.3|14134.5|14133.5|353
1644865530000|2022-02-14 19:05:30|14143.9|14142.9|14136.5|14135.5|14151.7|14150.7|14134.9|14133.9|383
1644865540000|2022-02-14 19:05:40|14136.4|14135.4|14143.7|14142.7|14145.4|14144.4|14136.2|14135.2|409
1644865550000|2022-02-14 19:05:50|14143.5|14142.5|14144.7|14143.7|14149.9|14148.9|14142.8|14141.8|222
1644865560000|2022-02-14 19:06:00|14144.8|14143.8|14133.8|14132.8|14145.3|14144.3|14133.8|14132.8|262
1644865570000|2022-02-14 19:06:10|14133.5|14132.5|14138.2|14137.2|14141.9|14140.9|14133.2|14132.2|183
1644865580000|2022-02-14 19:06:20|14138.4|14137.4|14136.2|14135.2|14140.2|14139.2|14135.5|14134.5|137
1644865590000|2022-02-14 19:06:30|14137|14136|14128.3|14127.3|14137|14136|14127.5|14126.5|274
1644865600000|2022-02-14 19:06:40|14128.5|14127.5|14130.7|14129.7|14131.7|14130.7|14126.9|14125.9|331
1644865610000|2022-02-14 19:06:50|14130.8|14129.8|14125.8|14124.8|14131.4|14130.4|14122.3|14121.3|398
1644865620000|2022-02-14 19:07:00|14126.2|14125.2|14118.9|14117.9|14131.2|14130.2|14118.4|14117.4|617
1644865630000|2022-02-14 19:07:10|14119.2|14118.2|14114.2|14113.2|14123.2|14122.2|14114.2|14113.2|344
1644865640000|2022-02-14 19:07:20|14115.2|14114.2|14122.2|14121.2|14124.9|14123.9|14114.9|14113.9|370
1644865650000|2022-02-14 19:07:30|14122.8|14121.8|14116.4|14115.4|14123.9|14122.9|14115.7|14114.7|255
1644865660000|2022-02-14 19:07:40|14116.5|14115.5|14124|14123|14124|14123|14115.9|14114.9|212
1644865670000|2022-02-14 19:07:50|14123.9|14122.9|14129.4|14128.4|14131.3|14130.3|14122.8|14121.8|312
1644865680000|2022-02-14 19:08:00|14128.7|14127.7|14128.9|14127.9|14131.8|14130.8|14123.4|14122.4|375
1644865690000|2022-02-14 19:08:10|14128.4|14127.4|14127.4|14126.4|14129.7|14128.7|14123|14122|163
1644865700000|2022-02-14 19:08:20|14127.3|14126.3|14129|14128|14131.9|14130.9|14125.2|14124.2|234
1644865710000|2022-02-14 19:08:30|14128.9|14127.9|14128.4|14127.4|14131.8|14130.8|14126.4|14125.4|153
1644865720000|2022-02-14 19:08:40|14129.2|14128.2|14122.4|14121.4|14129.2|14128.2|14121.8|14120.8|130
1644865730000|2022-02-14 19:08:50|14122.5|14121.5|14130.4|14129.4|14132.5|14131.5|14122.5|14121.5|147
1644865740000|2022-02-14 19:09:00|14130.3|14129.3|14144.4|14143.4|14145.2|14144.2|14130.3|14129.3|454
1644865750000|2022-02-14 19:09:10|14144.7|14143.7|14152.7|14151.7|14154.5|14153.5|14143.9|14142.9|381
1644865760000|2022-02-14 19:09:20|14152.4|14151.4|14142.9|14141.9|14152.8|14151.8|14140.7|14139.7|285
1644865770000|2022-02-14 19:09:30|14143.3|14142.3|14137.9|14136.9|14143.3|14142.3|14135.7|14134.7|203
1644865780000|2022-02-14 19:09:40|14137.8|14136.8|14135.4|14134.4|14139.5|14138.5|14134.2|14133.2|189
1644865790000|2022-02-14 19:09:50|14135.7|14134.7|14128.9|14127.9|14135.7|14134.7|14125.4|14124.4|322
1644865800000|2022-02-14 19:10:00|14129.2|14128.2|14121.5|14120.5|14132.5|14131.5|14121.5|14120.5|390
1644865810000|2022-02-14 19:10:10|14122.4|14121.4|14122.2|14121.2|14128.8|14127.8|14118.7|14117.7|423
1644865820000|2022-02-14 19:10:20|14121.9|14120.9|14120.4|14119.4|14123|14122|14118.8|14117.8|184
1644865830000|2022-02-14 19:10:30|14120.3|14119.3|14117.5|14116.5|14124.3|14123.3|14116.7|14115.7|216
1644865840000|2022-02-14 19:10:40|14116.9|14115.9|14114.8|14113.8|14118.4|14117.4|14114.2|14113.2|213
1644865850000|2022-02-14 19:10:50|14114.4|14113.4|14126.2|14125.2|14127.9|14126.9|14114.4|14113.4|229
1644865860000|2022-02-14 19:11:00|14126.3|14125.3|14136.2|14135.2|14137.3|14136.3|14125.9|14124.9|270
1644865870000|2022-02-14 19:11:10|14136.4|14135.4|14140.9|14139.9|14140.9|14139.9|14135.7|14134.7|216
1644865880000|2022-02-14 19:11:20|14141.4|14140.4|14137.3|14136.3|14143.9|14142.9|14135.4|14134.4|262
1644865890000|2022-02-14 19:11:30|14137.4|14136.4|14138.5|14137.5|14141.2|14140.2|14132.3|14131.3|159
1644865900000|2022-02-14 19:11:40|14138.7|14137.7|14138.4|14137.4|14143|14142|14136.9|14135.9|78
1644865910000|2022-02-14 19:11:50|14138.5|14137.5|14143.4|14142.4|14144.4|14143.4|14137.7|14136.7|71
1644865920000|2022-02-14 19:12:00|14143.3|14142.3|14142.7|14141.7|14146.9|14145.9|14142.3|14141.3|221
1644865930000|2022-02-14 19:12:10|14141|14140|14143.4|14142.4|14145.2|14144.2|14136.2|14135.2|184
1644865940000|2022-02-14 19:12:20|14142.9|14141.9|14144.7|14143.7|14146.9|14145.9|14142.4|14141.4|131
1644865950000|2022-02-14 19:12:30|14144.3|14143.3|14147|14146|14150.3|14149.3|14144.3|14143.3|127
1644865960000|2022-02-14 19:12:40|14147.2|14146.2|14150.9|14149.9|14152.3|14151.3|14146|14145|178
1644865970000|2022-02-14 19:12:50|14150.8|14149.8|14162.7|14161.7|14163|14162|14147|14146|441
1644865980000|2022-02-14 19:13:00|14163.4|14162.4|14156.2|14155.2|14164.5|14163.5|14155.5|14154.5|308
1644865990000|2022-02-14 19:13:10|14156.7|14155.7|14159.7|14158.7|14162.5|14161.5|14153.2|14152.2|219
1644866000000|2022-02-14 19:13:20|14159.5|14158.5|14154.4|14153.4|14159.8|14158.8|14153.4|14152.4|229
1644866010000|2022-02-14 19:13:30|14154.2|14153.2|14158.9|14157.9|14161.3|14160.3|14150.2|14149.2|153
1644866020000|2022-02-14 19:13:40|14159.2|14158.2|14156.2|14155.2|14160.2|14159.2|14154.2|14153.2|111
1644866030000|2022-02-14 19:13:50|14156.3|14155.3|14154.5|14153.5|14156.9|14155.9|14153.5|14152.5|104
1644866040000|2022-02-14 19:14:00|14154.9|14153.9|14156.4|14155.4|14156.9|14155.9|14151.9|14150.9|154
1644866050000|2022-02-14 19:14:10|14155.9|14154.9|14151.5|14150.5|14156.7|14155.7|14147.9|14146.9|144
1644866060000|2022-02-14 19:14:20|14153.2|14152.2|14151.9|14150.9|14155.4|14154.4|14147.7|14146.7|130
1644866070000|2022-02-14 19:14:30|14151.8|14150.8|14154.5|14153.5|14157.7|14156.7|14148.7|14147.7|184
1644866080000|2022-02-14 19:14:40|14154.7|14153.7|14154.7|14153.7|14157.7|14156.7|14153.7|14152.7|121
1644866090000|2022-02-14 19:14:50|14154.5|14153.5|14152.5|14151.5|14157.2|14156.2|14151.2|14150.2|248
1644866100000|2022-02-14 19:15:00|14152.4|14151.4|14156.2|14155.2|14157.9|14156.9|14148|14147|151
1644866110000|2022-02-14 19:15:10|14156.5|14155.5|14149.9|14148.9|14158.9|14157.9|14149.4|14148.4|102
1644866120000|2022-02-14 19:15:20|14150|14149|14143.4|14142.4|14150.4|14149.4|14142.3|14141.3|265
1644866130000|2022-02-14 19:15:30|14143.3|14142.3|14142.2|14141.2|14143.3|14142.3|14138.9|14137.9|252
1644866140000|2022-02-14 19:15:40|14141.9|14140.9|14141.4|14140.4|14144.4|14143.4|14139.9|14138.9|163
1644866150000|2022-02-14 19:15:50|14141.2|14140.2|14141.2|14140.2|14145.2|14144.2|14140.4|14139.4|119
1644866160000|2022-02-14 19:16:00|14140.8|14139.8|14138.9|14137.9|14140.9|14139.9|14135.4|14134.4|213
1644866170000|2022-02-14 19:16:10|14138.4|14137.4|14141.7|14140.7|14146.5|14145.5|14138.2|14137.2|166
1644866180000|2022-02-14 19:16:20|14141.2|14140.2|14135.7|14134.7|14141.4|14140.4|14134.3|14133.3|201
1644866190000|2022-02-14 19:16:30|14135.4|14134.4|14143.7|14142.7|14144.2|14143.2|14135.2|14134.2|86
1644866200000|2022-02-14 19:16:40|14143.5|14142.5|14146.3|14145.3|14146.3|14145.3|14142|14141|107
1644866210000|2022-02-14 19:16:50|14146.5|14145.5|14148.9|14147.9|14152.7|14151.7|14145.4|14144.4|228
1644866220000|2022-02-14 19:17:00|14148.7|14147.7|14155.7|14154.7|14155.8|14154.8|14147.9|14146.9|154
1644866230000|2022-02-14 19:17:10|14155.9|14154.9|14155.9|14154.9|14156.8|14155.8|14151.9|14150.9|124
1644866240000|2022-02-14 19:17:20|14155.7|14154.7|14155.3|14154.3|14156.2|14155.2|14152.7|14151.7|61
1644866250000|2022-02-14 19:17:30|14155.2|14154.2|14159.3|14158.3|14159.3|14158.3|14153.4|14152.4|187
1644866260000|2022-02-14 19:17:40|14158.9|14157.9|14158.7|14157.7|14162.5|14161.5|14157.2|14156.2|323
1644866270000|2022-02-14 19:17:50|14158.5|14157.5|14159.4|14158.4|14162.3|14161.3|14157.7|14156.7|136
1644866280000|2022-02-14 19:18:00|14158.2|14157.2|14154.7|14153.7|14160.2|14159.2|14154.7|14153.7|173
1644866290000|2022-02-14 19:18:10|14154.5|14153.5|14158.5|14157.5|14159.2|14158.2|14154.4|14153.4|116
1644866300000|2022-02-14 19:18:20|14157.4|14156.4|14148.4|14147.4|14157.7|14156.7|14146.9|14145.9|190
1644866310000|2022-02-14 19:18:30|14148.2|14147.2|14148.8|14147.8|14149.4|14148.4|14145.7|14144.7|120
1644866320000|2022-02-14 19:18:40|14149.2|14148.2|14157.7|14156.7|14158.8|14157.8|14148.9|14147.9|113
1644866330000|2022-02-14 19:18:50|14157.9|14156.9|14157.3|14156.3|14159.7|14158.7|14155.7|14154.7|76
1644866340000|2022-02-14 19:19:00|14157.2|14156.2|14152.4|14151.4|14157.2|14156.2|14150.4|14149.4|95
1644866350000|2022-02-14 19:19:10|14152.5|14151.5|14158.9|14157.9|14160.7|14159.7|14152.5|14151.5|275
1644866360000|2022-02-14 19:19:20|14158.4|14157.4|14162.8|14161.8|14163.5|14162.5|14157.4|14156.4|192
1644866370000|2022-02-14 19:19:30|14163.3|14162.3|14159|14158|14163.3|14162.3|14156.4|14155.4|242
1644866380000|2022-02-14 19:19:40|14159.2|14158.2|14159.4|14158.4|14162.3|14161.3|14154.9|14153.9|129
1644866390000|2022-02-14 19:19:50|14159.7|14158.7|14159.2|14158.2|14160.5|14159.5|14157.2|14156.2|110
1644866400000|2022-02-14 19:20:00|14159.3|14158.3|14157.2|14156.2|14168.2|14167.2|14156.9|14155.9|370
1644866410000|2022-02-14 19:20:10|14156.7|14155.7|14162.3|14161.3|14162.9|14161.9|14155.8|14154.8|107
1644866420000|2022-02-14 19:20:20|14162.2|14161.2|14165.7|14164.7|14166.9|14165.9|14160.2|14159.2|145
1644866430000|2022-02-14 19:20:30|14165.4|14164.4|14170.7|14169.7|14170.9|14169.9|14165.2|14164.2|258
1644866440000|2022-02-14 19:20:40|14170.9|14169.9|14177.5|14176.5|14178.9|14177.9|14169.9|14168.9|411
1644866450000|2022-02-14 19:20:50|14177.4|14176.4|14175.9|14174.9|14180.5|14179.5|14175.7|14174.7|313
1644866460000|2022-02-14 19:21:00|14175.8|14174.8|14167|14166|14177.2|14176.2|14164.7|14163.7|237
1644866470000|2022-02-14 19:21:10|14167.2|14166.2|14170.3|14169.3|14170.3|14169.3|14165.7|14164.7|146
1644866480000|2022-02-14 19:21:20|14169.5|14168.5|14164.3|14163.3|14170.2|14169.2|14162.9|14161.9|146
1644866490000|2022-02-14 19:21:30|14164.4|14163.4|14166.4|14165.4|14168.5|14167.5|14163.7|14162.7|95
1644866500000|2022-02-14 19:21:40|14166.8|14165.8|14164.9|14163.9|14166.8|14165.8|14162.7|14161.7|188
1644866510000|2022-02-14 19:21:50|14165.2|14164.2|14172.4|14171.4|14172.9|14171.9|14164.4|14163.4|185
1644866520000|2022-02-14 19:22:00|14172.3|14171.3|14163.7|14162.7|14174.3|14173.3|14162.4|14161.4|162
1644866530000|2022-02-14 19:22:10|14163.8|14162.8|14165.9|14164.9|14169.3|14168.3|14163.8|14162.8|77
1644866540000|2022-02-14 19:22:20|14166.2|14165.2|14165.9|14164.9|14169.2|14168.2|14164.3|14163.3|127
1644866550000|2022-02-14 19:22:30|14165.2|14164.2|14166.4|14165.4|14167.2|14166.2|14163.4|14162.4|101
1644866560000|2022-02-14 19:22:40|14166.3|14165.3|14166.7|14165.7|14170.4|14169.4|14165|14164|88
1644866570000|2022-02-14 19:22:50|14166.4|14165.4|14170.2|14169.2|14171|14170|14165.2|14164.2|63
1644866580000|2022-02-14 19:23:00|14169.8|14168.8|14174.7|14173.7|14177.4|14176.4|14169.2|14168.2|180
1644866590000|2022-02-14 19:23:10|14174.5|14173.5|14173.5|14172.5|14176.9|14175.9|14170.9|14169.9|183
1644866600000|2022-02-14 19:23:20|14173.7|14172.7|14171.4|14170.4|14174.9|14173.9|14170.7|14169.7|57
1644866610000|2022-02-14 19:23:30|14171.9|14170.9|14169.7|14168.7|14173.4|14172.4|14167.8|14166.8|116
1644866620000|2022-02-14 19:23:40|14168.9|14167.9|14162.7|14161.7|14170.8|14169.8|14160.8|14159.8|251
1644866630000|2022-02-14 19:23:50|14162.5|14161.5|14159.3|14158.3|14163.8|14162.8|14158.9|14157.9|124
1644866640000|2022-02-14 19:24:00|14159.7|14158.7|14161.7|14160.7|14162.9|14161.9|14158.5|14157.5|165
1644866650000|2022-02-14 19:24:10|14161.9|14160.9|14170.4|14169.4|14172.4|14171.4|14161.9|14160.9|152
1644866660000|2022-02-14 19:24:20|14170.2|14169.2|14160.7|14159.7|14170.3|14169.3|14160.3|14159.3|137
1644866670000|2022-02-14 19:24:30|14160.9|14159.9|14157.3|14156.3|14163.2|14162.2|14156.8|14155.8|106
1644866680000|2022-02-14 19:24:40|14156.8|14155.8|14157.8|14156.8|14157.8|14156.8|14151.5|14150.5|227
1644866690000|2022-02-14 19:24:50|14157.7|14156.7|14153.9|14152.9|14158.2|14157.2|14150.3|14149.3|192
1644866700000|2022-02-14 19:25:00|14153.7|14152.7|14153.9|14152.9|14155.5|14154.5|14149.5|14148.5|188
1644866710000|2022-02-14 19:25:10|14154.9|14153.9|14160.7|14159.7|14161.9|14160.9|14154|14153|187
1644866720000|2022-02-14 19:25:20|14161|14160|14153.9|14152.9|14161.4|14160.4|14153.3|14152.3|164
1644866730000|2022-02-14 19:25:30|14154.2|14153.2|14151.4|14150.4|14154.4|14153.4|14149.4|14148.4|134
1644866740000|2022-02-14 19:25:40|14150.9|14149.9|14151.2|14150.2|14152.5|14151.5|14148|14147|126
1644866750000|2022-02-14 19:25:50|14150.9|14149.9|14152.4|14151.4|14154.7|14153.7|14150.4|14149.4|65
1644866760000|2022-02-14 19:26:00|14152.3|14151.3|14151.4|14150.4|14155.7|14154.7|14147.4|14146.4|148
1644866770000|2022-02-14 19:26:10|14151.9|14150.9|14151.2|14150.2|14153.2|14152.2|14149|14148|64
1644866780000|2022-02-14 19:26:20|14150.7|14149.7|14149.7|14148.7|14152.4|14151.4|14148.7|14147.7|48
1644866790000|2022-02-14 19:26:30|14150.4|14149.4|14147.4|14146.4|14152.2|14151.2|14146.8|14145.8|81
1644866800000|2022-02-14 19:26:40|14146.9|14145.9|14142.7|14141.7|14147.9|14146.9|14142.7|14141.7|257
1644866810000|2022-02-14 19:26:50|14142.5|14141.5|14139.4|14138.4|14144.3|14143.3|14137.9|14136.9|256
1644866820000|2022-02-14 19:27:00|14139.2|14138.2|14136.5|14135.5|14141.5|14140.5|14134.2|14133.2|245
1644866830000|2022-02-14 19:27:10|14136.7|14135.7|14137|14136|14138.2|14137.2|14132.4|14131.4|172
1644866840000|2022-02-14 19:27:20|14137.2|14136.2|14140|14139|14140.3|14139.3|14136.7|14135.7|159
1644866850000|2022-02-14 19:27:30|14140.2|14139.2|14134.4|14133.4|14140.8|14139.8|14133.8|14132.8|78
1644866860000|2022-02-14 19:27:40|14134.3|14133.3|14137.9|14136.9|14139.9|14138.9|14134|14133|74
1644866870000|2022-02-14 19:27:50|14137.4|14136.4|14136.2|14135.2|14138.2|14137.2|14133|14132|74
1644866880000|2022-02-14 19:28:00|14136|14135|14149.4|14148.4|14153.2|14152.2|14136|14135|386
1644866890000|2022-02-14 19:28:10|14149.3|14148.3|14155.4|14154.4|14157.7|14156.7|14148.8|14147.8|187
1644866900000|2022-02-14 19:28:20|14156.2|14155.2|14160.9|14159.9|14162.8|14161.8|14156.2|14155.2|417
1644866910000|2022-02-14 19:28:30|14161|14160|14154.9|14153.9|14161.3|14160.3|14154.4|14153.4|168
1644866920000|2022-02-14 19:28:40|14154.7|14153.7|14168|14167|14170.3|14169.3|14149.8|14148.8|880
1644866930000|2022-02-14 19:28:50|14168.2|14167.2|14188.8|14187.8|14188.8|14187.8|14167.5|14166.5|495
1644866940000|2022-02-14 19:29:00|14198.2|14197.2|14195|14194|14200.2|14199.2|14193.2|14192.2|1041
1644866950000|2022-02-14 19:29:10|14206|14205|14251.5|14250.5|14252.4|14251.4|14203.9|14202.9|1163
1644866960000|2022-02-14 19:29:20|14249.7|14248.7|14252|14251|14252.8|14251.8|14248.7|14247.7|1440
1644866970000|2022-02-14 19:29:30|14257.3|14256.3|14220.3|14219.3|14257.3|14256.3|14220.2|14219.2|3175
1644866980000|2022-02-14 19:29:40|14219.8|14218.8|14212.7|14211.7|14220.7|14219.7|14212.7|14211.7|516
1644866990000|2022-02-14 19:29:50|14220|14219|14221|14220|14224.3|14223.3|14217.9|14216.9|867
1644867000000|2022-02-14 19:30:00|14221.2|14220.2|14222.3|14221.3|14222.9|14221.9|14219.4|14218.4|14
1644867010000|2022-02-14 19:30:10|14222.2|14221.2|14212.5|14211.5|14225.3|14224.3|14212.5|14211.5|150
1644867020000|2022-02-14 19:30:20|14227.2|14226.2|14221.3|14220.3|14233|14232|14213.9|14212.9|1585
1644867030000|2022-02-14 19:30:30|14220.9|14219.9|14214.4|14213.4|14225.2|14224.2|14212.2|14211.2|272
1644867040000|2022-02-14 19:30:40|14214.2|14213.2|14199.9|14198.9|14214.3|14213.3|14196.8|14195.8|535
1644867050000|2022-02-14 19:30:50|14200.3|14199.3|14192.2|14191.2|14200.8|14199.8|14189.4|14188.4|465
1644867060000|2022-02-14 19:31:00|14191.9|14190.9|14198.4|14197.4|14202.8|14201.8|14191.9|14190.9|294
1644867070000|2022-02-14 19:31:10|14198.7|14197.7|14198.2|14197.2|14203.3|14202.3|14194.2|14193.2|314
1644867080000|2022-02-14 19:31:20|14198.3|14197.3|14198.4|14197.4|14203.7|14202.7|14193.7|14192.7|222
1644867090000|2022-02-14 19:31:30|14198.5|14197.5|14193.4|14192.4|14198.5|14197.5|14183.5|14182.5|380
1644867100000|2022-02-14 19:31:40|14192.8|14191.8|14201.9|14200.9|14201.9|14200.9|14190.9|14189.9|364
1644867110000|2022-02-14 19:31:50|14201.7|14200.7|14198.2|14197.2|14201.7|14200.7|14193|14192|160
1644867120000|2022-02-14 19:32:00|14198.7|14197.7|14199.2|14198.2|14204.2|14203.2|14198.3|14197.3|181
1644867130000|2022-02-14 19:32:10|14199.3|14198.3|14204.4|14203.4|14206.7|14205.7|14195.9|14194.9|233
1644867140000|2022-02-14 19:32:20|14202.7|14201.7|14192.7|14191.7|14204.3|14203.3|14192|14191|199
1644867150000|2022-02-14 19:32:30|14192.9|14191.9|14192.2|14191.2|14195.3|14194.3|14189.8|14188.8|202
1644867160000|2022-02-14 19:32:40|14191.7|14190.7|14187.2|14186.2|14192.8|14191.8|14181.4|14180.4|340
1644867170000|2022-02-14 19:32:50|14187|14186|14193.4|14192.4|14196.2|14195.2|14186.7|14185.7|181
1644867180000|2022-02-14 19:33:00|14193.9|14192.9|14191.4|14190.4|14202.4|14201.4|14190|14189|233
1644867190000|2022-02-14 19:33:10|14190.9|14189.9|14188.2|14187.2|14193.9|14192.9|14187.4|14186.4|172
1644867200000|2022-02-14 19:33:20|14188.4|14187.4|14193.8|14192.8|14194.9|14193.9|14183.4|14182.4|218
1644867210000|2022-02-14 19:33:30|14193.9|14192.9|14191.4|14190.4|14197|14196|14189.9|14188.9|129
1644867220000|2022-02-14 19:33:40|14192|14191|14193.4|14192.4|14196.7|14195.7|14191.4|14190.4|206
1644867230000|2022-02-14 19:33:50|14194.2|14193.2|14190.2|14189.2|14196.7|14195.7|14189.5|14188.5|166
1644867240000|2022-02-14 19:34:00|14191.2|14190.2|14206.9|14205.9|14207.7|14206.7|14191.2|14190.2|445
1644867250000|2022-02-14 19:34:10|14206.7|14205.7|14212.9|14211.9|14212.9|14211.9|14202.8|14201.8|377
1644867260000|2022-02-14 19:34:20|14212|14211|14209.4|14208.4|14214.7|14213.7|14204.2|14203.2|275
1644867270000|2022-02-14 19:34:30|14208.4|14207.4|14223.4|14222.4|14224|14223|14205|14204|508
1644867280000|2022-02-14 19:34:40|14223.3|14222.3|14235.4|14234.4|14235.5|14234.5|14222.4|14221.4|470
1644867290000|2022-02-14 19:34:50|14235.7|14234.7|14234.2|14233.2|14239.8|14238.8|14231.4|14230.4|392
1644867300000|2022-02-14 19:35:00|14233.8|14232.8|14239.2|14238.2|14239.3|14238.3|14225.9|14224.9|509
1644867310000|2022-02-14 19:35:10|14238.7|14237.7|14231.2|14230.2|14238.7|14237.7|14223.4|14222.4|414
1644867320000|2022-02-14 19:35:20|14231.3|14230.3|14230.5|14229.5|14235|14234|14227.2|14226.2|239
1644867330000|2022-02-14 19:35:30|14230|14229|14236.3|14235.3|14242.3|14241.3|14227.4|14226.4|399
1644867340000|2022-02-14 19:35:40|14236.4|14235.4|14239.4|14238.4|14244.5|14243.5|14233.2|14232.2|368
1644867350000|2022-02-14 19:35:50|14239.2|14238.2|14238.4|14237.4|14242.7|14241.7|14235.8|14234.8|306
1644867360000|2022-02-14 19:36:00|14237.9|14236.9|14238.2|14237.2|14244.7|14243.7|14236.2|14235.2|334
1644867370000|2022-02-14 19:36:10|14238.4|14237.4|14231.2|14230.2|14238.4|14237.4|14228.4|14227.4|322
1644867380000|2022-02-14 19:36:20|14231|14230|14231.7|14230.7|14235.9|14234.9|14225.9|14224.9|279
1644867390000|2022-02-14 19:36:30|14231.9|14230.9|14235.7|14234.7|14238.5|14237.5|14230.4|14229.4|202
1644867400000|2022-02-14 19:36:40|14235.2|14234.2|14235.3|14234.3|14238.2|14237.2|14233.5|14232.5|116
1644867410000|2022-02-14 19:36:50|14235.2|14234.2|14226.9|14225.9|14236.4|14235.4|14225.5|14224.5|204
1644867420000|2022-02-14 19:37:00|14226.3|14225.3|14224.8|14223.8|14231.5|14230.5|14224.2|14223.2|229
1644867430000|2022-02-14 19:37:10|14224.9|14223.9|14229.2|14228.2|14236.9|14235.9|14223.9|14222.9|300
1644867440000|2022-02-14 19:37:20|14230.4|14229.4|14223.7|14222.7|14230.4|14229.4|14222.4|14221.4|230
1644867450000|2022-02-14 19:37:30|14223.5|14222.5|14222.7|14221.7|14227.4|14226.4|14222.4|14221.4|161
1644867460000|2022-02-14 19:37:40|14222|14221|14213.9|14212.9|14222|14221|14211.7|14210.7|399
1644867470000|2022-02-14 19:37:50|14213.7|14212.7|14210.7|14209.7|14214.9|14213.9|14206.7|14205.7|293
1644867480000|2022-02-14 19:38:00|14211|14210|14219.7|14218.7|14220|14219|14210.4|14209.4|223
1644867490000|2022-02-14 19:38:10|14220|14219|14219.4|14218.4|14225.3|14224.3|14218.5|14217.5|148
1644867500000|2022-02-14 19:38:20|14218.2|14217.2|14220.9|14219.9|14224.7|14223.7|14215.5|14214.5|217
1644867510000|2022-02-14 19:38:30|14220.4|14219.4|14220.7|14219.7|14222.2|14221.2|14216.2|14215.2|132
1644867520000|2022-02-14 19:38:40|14220.5|14219.5|14226.8|14225.8|14228|14227|14218.9|14217.9|152
1644867530000|2022-02-14 19:38:50|14226.2|14225.2|14216.9|14215.9|14227.2|14226.2|14212.9|14211.9|257
1644867540000|2022-02-14 19:39:00|14217.4|14216.4|14227|14226|14227|14226|14216.9|14215.9|160
1644867550000|2022-02-14 19:39:10|14227.2|14226.2|14225.2|14224.2|14227.2|14226.2|14220.4|14219.4|132
1644867560000|2022-02-14 19:39:20|14225.3|14224.3|14227.9|14226.9|14234.2|14233.2|14225.2|14224.2|248
1644867570000|2022-02-14 19:39:30|14228|14227|14224|14223|14228|14227|14219.5|14218.5|171
1644867580000|2022-02-14 19:39:40|14223.7|14222.7|14221.8|14220.8|14224.2|14223.2|14220.3|14219.3|84
1644867590000|2022-02-14 19:39:50|14222.2|14221.2|14228.3|14227.3|14232.8|14231.8|14222.2|14221.2|199
1644867600000|2022-02-14 19:40:00|14227.3|14226.3|14224.3|14223.3|14230.4|14229.4|14220.9|14219.9|190
1644867610000|2022-02-14 19:40:10|14223.8|14222.8|14226.5|14225.5|14226.5|14225.5|14219|14218|149
1644867620000|2022-02-14 19:40:20|14226.7|14225.7|14235.9|14234.9|14238.8|14237.8|14226.7|14225.7|268
1644867630000|2022-02-14 19:40:30|14235.8|14234.8|14242.7|14241.7|14247|14246|14235.7|14234.7|363
1644867640000|2022-02-14 19:40:40|14241.7|14240.7|14238.8|14237.8|14243.3|14242.3|14237.5|14236.5|138
1644867650000|2022-02-14 19:40:50|14238.3|14237.3|14246.2|14245.2|14246.8|14245.8|14237.5|14236.5|132
1644867660000|2022-02-14 19:41:00|14246|14245|14249.9|14248.9|14251|14250|14244.4|14243.4|227
1644867670000|2022-02-14 19:41:10|14249.8|14248.8|14249|14248|14252.2|14251.2|14245.9|14244.9|198
1644867680000|2022-02-14 19:41:20|14249.2|14248.2|14250|14249|14251.5|14250.5|14247.9|14246.9|124
1644867690000|2022-02-14 19:41:30|14249.8|14248.8|14244.7|14243.7|14250.5|14249.5|14243.2|14242.2|140
1644867700000|2022-02-14 19:41:40|14243.8|14242.8|14238|14237|14243.8|14242.8|14236.4|14235.4|282
1644867710000|2022-02-14 19:41:50|14236.8|14235.8|14230.4|14229.4|14237|14236|14228.7|14227.7|215
1644867720000|2022-02-14 19:42:00|14230.8|14229.8|14226.9|14225.9|14230.8|14229.8|14222.3|14221.3|198
1644867730000|2022-02-14 19:42:10|14226.3|14225.3|14220.3|14219.3|14227.2|14226.2|14217|14216|233
1644867740000|2022-02-14 19:42:20|14220.5|14219.5|14217.4|14216.4|14221.7|14220.7|14211.3|14210.3|230
1644867750000|2022-02-14 19:42:30|14218|14217|14227.8|14226.8|14227.8|14226.8|14217.7|14216.7|175
1644867760000|2022-02-14 19:42:40|14227|14226|14209.9|14208.9|14227.8|14226.8|14209.9|14208.9|188
1644867770000|2022-02-14 19:42:50|14210.3|14209.3|14216.5|14215.5|14219.2|14218.2|14209.5|14208.5|242
1644867780000|2022-02-14 19:43:00|14214.3|14213.3|14217.3|14216.3|14221.5|14220.5|14212.3|14211.3|147
1644867790000|2022-02-14 19:43:10|14217.4|14216.4|14221.8|14220.8|14225.4|14224.4|14216.4|14215.4|155
1644867800000|2022-02-14 19:43:20|14221.7|14220.7|14222.5|14221.5|14224.5|14223.5|14221.4|14220.4|104
1644867810000|2022-02-14 19:43:30|14222.4|14221.4|14221.8|14220.8|14223|14222|14216.3|14215.3|92
1644867820000|2022-02-14 19:43:40|14221.9|14220.9|14222.3|14221.3|14228.9|14227.9|14219.9|14218.9|159
1644867830000|2022-02-14 19:43:50|14222|14221|14220.9|14219.9|14223|14222|14217.4|14216.4|110
1644867840000|2022-02-14 19:44:00|14220.8|14219.8|14219.3|14218.3|14223|14222|14215.4|14214.4|151
1644867850000|2022-02-14 19:44:10|14219.4|14218.4|14217.5|14216.5|14219.8|14218.8|14215.8|14214.8|74
1644867860000|2022-02-14 19:44:20|14217.7|14216.7|14218|14217|14222.9|14221.9|14215.4|14214.4|105
1644867870000|2022-02-14 19:44:30|14217.9|14216.9|14228.2|14227.2|14228.2|14227.2|14216.2|14215.2|156
1644867880000|2022-02-14 19:44:40|14228.7|14227.7|14227.7|14226.7|14232.3|14231.3|14226.4|14225.4|119
1644867890000|2022-02-14 19:44:50|14227.2|14226.2|14218.4|14217.4|14229.2|14228.2|14217.8|14216.8|147
1644867900000|2022-02-14 19:45:00|14218.8|14217.8|14215.9|14214.9|14220|14219|14212.3|14211.3|122
1644867910000|2022-02-14 19:45:10|14215.4|14214.4|14219|14218|14221.9|14220.9|14215.4|14214.4|90
1644867920000|2022-02-14 19:45:20|14218.9|14217.9|14224.9|14223.9|14225.8|14224.8|14216.3|14215.3|202
1644867930000|2022-02-14 19:45:30|14225.8|14224.8|14227.3|14226.3|14228|14227|14221.9|14220.9|157
1644867940000|2022-02-14 19:45:40|14227|14226|14229.7|14228.7|14237.9|14236.9|14226.9|14225.9|207
1644867950000|2022-02-14 19:45:50|14229.8|14228.8|14229.4|14228.4|14231|14230|14227.4|14226.4|67
1644867960000|2022-02-14 19:46:00|14229.3|14228.3|14235.2|14234.2|14235.5|14234.5|14220.4|14219.4|217
1644867970000|2022-02-14 19:46:10|14235|14234|14228|14227|14237.5|14236.5|14227.4|14226.4|130
1644867980000|2022-02-14 19:46:20|14227.8|14226.8|14225.9|14224.9|14227.8|14226.8|14223.3|14222.3|70
1644867990000|2022-02-14 19:46:30|14226.2|14225.2|14230.3|14229.3|14230.9|14229.9|14225.3|14224.3|50
1644868000000|2022-02-14 19:46:40|14230.4|14229.4|14232.8|14231.8|14234.7|14233.7|14230.4|14229.4|85
1644868010000|2022-02-14 19:46:50|14232.9|14231.9|14227|14226|14235|14234|14226.2|14225.2|93
1644868020000|2022-02-14 19:47:00|14227.5|14226.5|14235|14234|14235|14234|14227.2|14226.2|111
1644868030000|2022-02-14 19:47:10|14234.7|14233.7|14232.5|14231.5|14238.2|14237.2|14230.4|14229.4|157
1644868040000|2022-02-14 19:47:20|14232.8|14231.8|14229.2|14228.2|14232.8|14231.8|14227.7|14226.7|72
1644868050000|2022-02-14 19:47:30|14227|14226|14227.5|14226.5|14227.5|14226.5|14222.4|14221.4|98
1644868060000|2022-02-14 19:47:40|14227.3|14226.3|14224.3|14223.3|14227.7|14226.7|14221.5|14220.5|61
1644868070000|2022-02-14 19:47:50|14223.8|14222.8|14223.4|14222.4|14225|14224|14219.2|14218.2|156
1644868080000|2022-02-14 19:48:00|14222.9|14221.9|14210|14209|14223.2|14222.2|14209|14208|304
1644868090000|2022-02-14 19:48:10|14209.9|14208.9|14201.2|14200.2|14211.2|14210.2|14200.9|14199.9|243
1644868100000|2022-02-14 19:48:20|14201|14200|14199.7|14198.7|14206.4|14205.4|14199.2|14198.2|290
1644868110000|2022-02-14 19:48:30|14198.8|14197.8|14204|14203|14204.5|14203.5|14197.2|14196.2|187
1644868120000|2022-02-14 19:48:40|14203|14202|14195.4|14194.4|14204|14203|14195.4|14194.4|174
1644868130000|2022-02-14 19:48:50|14196.4|14195.4|14205|14204|14205.3|14204.3|14196.4|14195.4|204
1644868140000|2022-02-14 19:49:00|14204|14203|14208.8|14207.8|14212.7|14211.7|14201.4|14200.4|278
1644868150000|2022-02-14 19:49:10|14209|14208|14201.2|14200.2|14209.5|14208.5|14198.7|14197.7|189
1644868160000|2022-02-14 19:49:20|14201.3|14200.3|14210.8|14209.8|14210.8|14209.8|14200.3|14199.3|125
1644868170000|2022-02-14 19:49:30|14211|14210|14204|14203|14211.9|14210.9|14201.4|14200.4|122
1644868180000|2022-02-14 19:49:40|14205|14204|14210.8|14209.8|14212.2|14211.2|14203.9|14202.9|132
1644868190000|2022-02-14 19:49:50|14210.9|14209.9|14211|14210|14219.2|14218.2|14209.8|14208.8|213
1644868200000|2022-02-14 19:50:00|14210.9|14209.9|14214.7|14213.7|14217.5|14216.5|14208.8|14207.8|127
1644868210000|2022-02-14 19:50:10|14214.3|14213.3|14223.2|14222.2|14229|14228|14212.8|14211.8|346
1644868220000|2022-02-14 19:50:20|14222.8|14221.8|14226.8|14225.8|14226.8|14225.8|14218.8|14217.8|194
1644868230000|2022-02-14 19:50:30|14226.9|14225.9|14233.8|14232.8|14234.3|14233.3|14226.3|14225.3|218
1644868240000|2022-02-14 19:50:40|14233.4|14232.4|14242.3|14241.3|14245.2|14244.2|14229.2|14228.2|280
1644868250000|2022-02-14 19:50:50|14242.5|14241.5|14251.7|14250.7|14254.3|14253.3|14240|14239|426
1644868260000|2022-02-14 19:51:00|14251.4|14250.4|14249.3|14248.3|14253.2|14252.2|14248.4|14247.4|226
1644868270000|2022-02-14 19:51:10|14247.7|14246.7|14254.7|14253.7|14255.8|14254.8|14246|14245|299
1644868280000|2022-02-14 19:51:20|14254.8|14253.8|14267.3|14266.3|14268.9|14267.9|14254.8|14253.8|671
1644868290000|2022-02-14 19:51:30|14267.2|14266.2|14274.2|14273.2|14275.5|14274.5|14266.2|14265.2|390
1644868300000|2022-02-14 19:51:40|14274.3|14273.3|14268.5|14267.5|14275.5|14274.5|14266|14265|528
1644868310000|2022-02-14 19:51:50|14268.7|14267.7|14266.5|14265.5|14269|14268|14264.2|14263.2|246
1644868320000|2022-02-14 19:52:00|14266.2|14265.2|14264.4|14263.4|14267.2|14266.2|14261.9|14260.9|192
1644868330000|2022-02-14 19:52:10|14264.2|14263.2|14263.8|14262.8|14266.5|14265.5|14259.8|14258.8|130
1644868340000|2022-02-14 19:52:20|14263.2|14262.2|14267.8|14266.8|14271.5|14270.5|14262.8|14261.8|258
1644868350000|2022-02-14 19:52:30|14267.5|14266.5|14263.9|14262.9|14271.3|14270.3|14262.9|14261.9|166
1644868360000|2022-02-14 19:52:40|14263.8|14262.8|14263.4|14262.4|14265.3|14264.3|14259.4|14258.4|156
1644868370000|2022-02-14 19:52:50|14263.3|14262.3|14263.7|14262.7|14265.2|14264.2|14260.9|14259.9|87
1644868380000|2022-02-14 19:53:00|14264.5|14263.5|14266.5|14265.5|14267.5|14266.5|14264|14263|83
1644868390000|2022-02-14 19:53:10|14266.4|14265.4|14256.9|14255.9|14266.5|14265.5|14255.7|14254.7|181
1644868400000|2022-02-14 19:53:20|14257.2|14256.2|14255.8|14254.8|14257.9|14256.9|14252.4|14251.4|178
1644868410000|2022-02-14 19:53:30|14255.9|14254.9|14257|14256|14258.2|14257.2|14254.5|14253.5|114
1644868420000|2022-02-14 19:53:40|14257.4|14256.4|14251.2|14250.2|14257.5|14256.5|14247.9|14246.9|147
1644868430000|2022-02-14 19:53:50|14251.4|14250.4|14246|14245|14251.9|14250.9|14243.2|14242.2|156
1644868440000|2022-02-14 19:54:00|14246.3|14245.3|14245.7|14244.7|14251.8|14250.8|14243.3|14242.3|156
1644868450000|2022-02-14 19:54:10|14245.8|14244.8|14241|14240|14248|14247|14240.5|14239.5|129
1644868460000|2022-02-14 19:54:20|14241.2|14240.2|14247|14246|14248|14247|14241.2|14240.2|112
1644868470000|2022-02-14 19:54:30|14247.3|14246.3|14239.9|14238.9|14250.9|14249.9|14238.7|14237.7|186
1644868480000|2022-02-14 19:54:40|14240|14239|14242.9|14241.9|14244.2|14243.2|14239.9|14238.9|97
1644868490000|2022-02-14 19:54:50|14242.4|14241.4|14241.2|14240.2|14244.4|14243.4|14234.9|14233.9|206
1644868500000|2022-02-14 19:55:00|14241.7|14240.7|14240.4|14239.4|14246.2|14245.2|14238.3|14237.3|199
1644868510000|2022-02-14 19:55:10|14241|14240|14241.4|14240.4|14243.4|14242.4|14237.2|14236.2|116
1644868520000|2022-02-14 19:55:20|14241.2|14240.2|14241.7|14240.7|14244.2|14243.2|14239.5|14238.5|81
1644868530000|2022-02-14 19:55:30|14240.9|14239.9|14242.9|14241.9|14247.2|14246.2|14239.4|14238.4|144
1644868540000|2022-02-14 19:55:40|14243.4|14242.4|14242.9|14241.9|14243.9|14242.9|14236.9|14235.9|166
1644868550000|2022-02-14 19:55:50|14243.3|14242.3|14244.4|14243.4|14246.8|14245.8|14242.2|14241.2|74
1644868560000|2022-02-14 19:56:00|14244.8|14243.8|14244.4|14243.4|14254.5|14253.5|14243.3|14242.3|255
1644868570000|2022-02-14 19:56:10|14244.9|14243.9|14244.7|14243.7|14245.7|14244.7|14240.9|14239.9|92
1644868580000|2022-02-14 19:56:20|14245|14244|14248.4|14247.4|14251.3|14250.3|14243.2|14242.2|77
1644868590000|2022-02-14 19:56:30|14248.7|14247.7|14241.2|14240.2|14248.7|14247.7|14240.2|14239.2|179
1644868600000|2022-02-14 19:56:40|14241|14240|14236.5|14235.5|14243.2|14242.2|14234.2|14233.2|198
1644868610000|2022-02-14 19:56:50|14236.7|14235.7|14235.9|14234.9|14238.9|14237.9|14233|14232|144
1644868620000|2022-02-14 19:57:00|14235.7|14234.7|14225.4|14224.4|14236.2|14235.2|14225.4|14224.4|270
1644868630000|2022-02-14 19:57:10|14224.8|14223.8|14232.9|14231.9|14232.9|14231.9|14224.3|14223.3|186
1644868640000|2022-02-14 19:57:20|14232.2|14231.2|14235.3|14234.3|14236.2|14235.2|14229.3|14228.3|147
1644868650000|2022-02-14 19:57:30|14235|14234|14236.9|14235.9|14237.7|14236.7|14234.7|14233.7|91
1644868660000|2022-02-14 19:57:40|14237.5|14236.5|14231.8|14230.8|14238.3|14237.3|14227.7|14226.7|125
1644868670000|2022-02-14 19:57:50|14231.7|14230.7|14242.7|14241.7|14242.7|14241.7|14231.7|14230.7|172
1644868680000|2022-02-14 19:58:00|14241.8|14240.8|14242|14241|14245.9|14244.9|14237.9|14236.9|186
1644868690000|2022-02-14 19:58:10|14242.2|14241.2|14245.8|14244.8|14245.8|14244.8|14238.4|14237.4|146
1644868700000|2022-02-14 19:58:20|14244.9|14243.9|14246.2|14245.2|14249.2|14248.2|14243.5|14242.5|136
1644868710000|2022-02-14 19:58:30|14245.8|14244.8|14247.3|14246.3|14255.2|14254.2|14245.2|14244.2|200
1644868720000|2022-02-14 19:58:40|14247.4|14246.4|14246.2|14245.2|14248.7|14247.7|14241.9|14240.9|161
1644868730000|2022-02-14 19:58:50|14246.3|14245.3|14240.4|14239.4|14248.7|14247.7|14240.4|14239.4|83
1644868740000|2022-02-14 19:59:00|14239.2|14238.2|14236.8|14235.8|14243|14242|14235.5|14234.5|131
1644868750000|2022-02-14 19:59:10|14236.9|14235.9|14238.9|14237.9|14242.7|14241.7|14236.4|14235.4|116
1644868760000|2022-02-14 19:59:20|14239.2|14238.2|14243.9|14242.9|14247.7|14246.7|14239.2|14238.2|82
1644868770000|2022-02-14 19:59:30|14244.2|14243.2|14243.2|14242.2|14244.4|14243.4|14237.2|14236.2|106
1644868780000|2022-02-14 19:59:40|14243.4|14242.4|14242.7|14241.7|14245.4|14244.4|14240.4|14239.4|67
1644868790000|2022-02-14 19:59:50|14242.5|14241.5|14242.8|14241.8|14246.2|14245.2|14241.7|14240.7|126
1644868800000|2022-02-14 20:00:00|14242.9|14241.9|14247.2|14246.2|14255.5|14254.5|14241.3|14240.3|417
1644868810000|2022-02-14 20:00:10|14247.7|14246.7|14235.3|14234.3|14247.7|14246.7|14235.3|14234.3|225
1644868820000|2022-02-14 20:00:20|14236.3|14235.3|14241.4|14240.4|14244.4|14243.4|14235.9|14234.9|141
1644868830000|2022-02-14 20:00:30|14240.7|14239.7|14237.2|14236.2|14240.7|14239.7|14232.3|14231.3|174
1644868840000|2022-02-14 20:00:40|14236.9|14235.9|14234.3|14233.3|14236.9|14235.9|14229.2|14228.2|140
1644868850000|2022-02-14 20:00:50|14234.8|14233.8|14241.2|14240.2|14243.2|14242.2|14233.7|14232.7|142
1644868860000|2022-02-14 20:01:00|14241.3|14240.3|14236.7|14235.7|14242.9|14241.9|14233.4|14232.4|83
1644868870000|2022-02-14 20:01:10|14237.2|14236.2|14230.7|14229.7|14238.2|14237.2|14227.7|14226.7|127
1644868880000|2022-02-14 20:01:20|14230.3|14229.3|14233.9|14232.9|14237.3|14236.3|14228.2|14227.2|149
1644868890000|2022-02-14 20:01:30|14234.4|14233.4|14235.9|14234.9|14236.5|14235.5|14231.4|14230.4|83
1644868900000|2022-02-14 20:01:40|14236|14235|14226.3|14225.3|14238.3|14237.3|14225.7|14224.7|158
1644868910000|2022-02-14 20:01:50|14227.5|14226.5|14227.4|14226.4|14228.3|14227.3|14223.4|14222.4|150
1644868920000|2022-02-14 20:02:00|14227.7|14226.7|14230.4|14229.4|14231.8|14230.8|14226.3|14225.3|123
1644868930000|2022-02-14 20:02:10|14230.5|14229.5|14247.4|14246.4|14248.7|14247.7|14230.4|14229.4|274
1644868940000|2022-02-14 20:02:20|14247.7|14246.7|14240|14239|14248.4|14247.4|14239.3|14238.3|231
1644868950000|2022-02-14 20:02:30|14240.4|14239.4|14243.9|14242.9|14243.9|14242.9|14236.7|14235.7|106
1644868960000|2022-02-14 20:02:40|14243.8|14242.8|14238.7|14237.7|14243.9|14242.9|14237|14236|107
1644868970000|2022-02-14 20:02:50|14238.4|14237.4|14233.7|14232.7|14241.4|14240.4|14233.7|14232.7|71
1644868980000|2022-02-14 20:03:00|14233.4|14232.4|14233.2|14232.2|14237.4|14236.4|14231.4|14230.4|141
1644868990000|2022-02-14 20:03:10|14233.3|14232.3|14240.7|14239.7|14242|14241|14231.9|14230.9|150
1644869000000|2022-02-14 20:03:20|14241|14240|14241.2|14240.2|14241.9|14240.9|14237.5|14236.5|49
1644869010000|2022-02-14 20:03:30|14241.3|14240.3|14238.2|14237.2|14242.9|14241.9|14235.9|14234.9|89
1644869020000|2022-02-14 20:03:40|14238|14237|14233.9|14232.9|14238.2|14237.2|14232.5|14231.5|62
1644869030000|2022-02-14 20:03:50|14234.2|14233.2|14228.9|14227.9|14234.2|14233.2|14228.7|14227.7|85
1644869040000|2022-02-14 20:04:00|14230.8|14229.8|14242.9|14241.9|14244.9|14243.9|14229.9|14228.9|262
1644869050000|2022-02-14 20:04:10|14243.5|14242.5|14243.7|14242.7|14251.9|14250.9|14242.7|14241.7|211
1644869060000|2022-02-14 20:04:20|14243.9|14242.9|14234.5|14233.5|14245|14244|14234.5|14233.5|148
1644869070000|2022-02-14 20:04:30|14235.2|14234.2|14236.5|14235.5|14240.4|14239.4|14232.4|14231.4|85
1644869080000|2022-02-14 20:04:40|14237.2|14236.2|14232.8|14231.8|14239.5|14238.5|14232.2|14231.2|119
1644869090000|2022-02-14 20:04:50|14233|14232|14230.7|14229.7|14233.4|14232.4|14230.7|14229.7|62
1644869100000|2022-02-14 20:05:00|14230.8|14229.8|14214|14213|14231.7|14230.7|14214|14213|454
1644869110000|2022-02-14 20:05:10|14214.7|14213.7|14207.7|14206.7|14214.7|14213.7|14200.2|14199.2|735
1644869120000|2022-02-14 20:05:20|14207|14206|14206.4|14205.4|14211.3|14210.3|14203.7|14202.7|241
1644869130000|2022-02-14 20:05:30|14206.2|14205.2|14196.7|14195.7|14206.7|14205.7|14192.5|14191.5|432
1644869140000|2022-02-14 20:05:40|14197.3|14196.3|14196.3|14195.3|14201.9|14200.9|14196|14195|219
1644869150000|2022-02-14 20:05:50|14196.4|14195.4|14205|14204|14206.8|14205.8|14196.4|14195.4|233
1644869160000|2022-02-14 20:06:00|14204.9|14203.9|14193.5|14192.5|14204.9|14203.9|14193|14192|180
1644869170000|2022-02-14 20:06:10|14193.7|14192.7|14192.8|14191.8|14197.2|14196.2|14189.9|14188.9|163
1644869180000|2022-02-14 20:06:20|14193.8|14192.8|14190.4|14189.4|14194.7|14193.7|14187.7|14186.7|277
1644869190000|2022-02-14 20:06:30|14190.3|14189.3|14184|14183|14192.4|14191.4|14184|14183|169
1644869200000|2022-02-14 20:06:40|14183.9|14182.9|14191.3|14190.3|14193|14192|14183.9|14182.9|258
1644869210000|2022-02-14 20:06:50|14192|14191|14193.3|14192.3|14195.2|14194.2|14189.2|14188.2|244
1644869220000|2022-02-14 20:07:00|14193.2|14192.2|14204.9|14203.9|14204.9|14203.9|14189.2|14188.2|294
1644869230000|2022-02-14 20:07:10|14204.4|14203.4|14197.7|14196.7|14204.9|14203.9|14195.2|14194.2|130
1644869240000|2022-02-14 20:07:20|14197.8|14196.8|14194.3|14193.3|14197.8|14196.8|14193.2|14192.2|81
1644869250000|2022-02-14 20:07:30|14194.4|14193.4|14198.5|14197.5|14201.2|14200.2|14194.4|14193.4|125
1644869260000|2022-02-14 20:07:40|14197.5|14196.5|14195.2|14194.2|14199|14198|14193.9|14192.9|111
1644869270000|2022-02-14 20:07:50|14195.3|14194.3|14204.5|14203.5|14206.8|14205.8|14195|14194|138
1644869280000|2022-02-14 20:08:00|14204.4|14203.4|14215|14214|14215.7|14214.7|14204|14203|303
1644869290000|2022-02-14 20:08:10|14214.9|14213.9|14220.8|14219.8|14222|14221|14213.2|14212.2|344
1644869300000|2022-02-14 20:08:20|14220.9|14219.9|14216.9|14215.9|14221.4|14220.4|14215.7|14214.7|182
1644869310000|2022-02-14 20:08:30|14216.8|14215.8|14221.4|14220.4|14228.7|14227.7|14216.7|14215.7|265
1644869320000|2022-02-14 20:08:40|14221.5|14220.5|14220.9|14219.9|14223.4|14222.4|14217.3|14216.3|113
1644869330000|2022-02-14 20:08:50|14220.8|14219.8|14220.8|14219.8|14224.5|14223.5|14217|14216|131
1644869340000|2022-02-14 20:09:00|14220.7|14219.7|14229.9|14228.9|14232.5|14231.5|14220.7|14219.7|278
1644869350000|2022-02-14 20:09:10|14229.7|14228.7|14230.4|14229.4|14240.9|14239.9|14229.7|14228.7|306
1644869360000|2022-02-14 20:09:20|14230.5|14229.5|14229.4|14228.4|14235.4|14234.4|14227.3|14226.3|159
1644869370000|2022-02-14 20:09:30|14229.3|14228.3|14225.7|14224.7|14229.4|14228.4|14224|14223|147
1644869380000|2022-02-14 20:09:40|14225.9|14224.9|14223.4|14222.4|14228.4|14227.4|14223|14222|55
1644869390000|2022-02-14 20:09:50|14223.7|14222.7|14228.7|14227.7|14233|14232|14223.4|14222.4|91
1644869400000|2022-02-14 20:10:00|14227|14226|14231.4|14230.4|14231.7|14230.7|14223.3|14222.3|107
1644869410000|2022-02-14 20:10:10|14231.7|14230.7|14229.7|14228.7|14236.9|14235.9|14227.9|14226.9|160
1644869420000|2022-02-14 20:10:20|14229.4|14228.4|14214.4|14213.4|14230.7|14229.7|14213.4|14212.4|190
1644869430000|2022-02-14 20:10:30|14214.2|14213.2|14215.4|14214.4|14217.9|14216.9|14211.2|14210.2|225
1644869440000|2022-02-14 20:10:40|14215.3|14214.3|14207.2|14206.2|14216.2|14215.2|14204.9|14203.9|212
1644869450000|2022-02-14 20:10:50|14206.9|14205.9|14207.7|14206.7|14210.2|14209.2|14206|14205|101
1644869460000|2022-02-14 20:11:00|14207.5|14206.5|14215.2|14214.2|14216.5|14215.5|14206.3|14205.3|219
1644869470000|2022-02-14 20:11:10|14214.9|14213.9|14209.9|14208.9|14214.9|14213.9|14209.3|14208.3|81
1644869480000|2022-02-14 20:11:20|14210.2|14209.2|14213.9|14212.9|14216.9|14215.9|14210.2|14209.2|91
1644869490000|2022-02-14 20:11:30|14214.3|14213.3|14213.7|14212.7|14221.2|14220.2|14212.4|14211.4|127
1644869500000|2022-02-14 20:11:40|14213.2|14212.2|14209.3|14208.3|14216.2|14215.2|14208.7|14207.7|87
1644869510000|2022-02-14 20:11:50|14209.2|14208.2|14216.3|14215.3|14216.4|14215.4|14208.3|14207.3|105
1644869520000|2022-02-14 20:12:00|14216.4|14215.4|14214.2|14213.2|14219.3|14218.3|14213.2|14212.2|104
1644869530000|2022-02-14 20:12:10|14213.4|14212.4|14230.4|14229.4|14231.3|14230.3|14211.9|14210.9|267
1644869540000|2022-02-14 20:12:20|14230.8|14229.8|14225.7|14224.7|14232.4|14231.4|14224.4|14223.4|198
1644869550000|2022-02-14 20:12:30|14225.8|14224.8|14240.7|14239.7|14244.2|14243.2|14224.9|14223.9|291
1644869560000|2022-02-14 20:12:40|14239.9|14238.9|14236|14235|14240.4|14239.4|14235.9|14234.9|169
1644869570000|2022-02-14 20:12:50|14236.5|14235.5|14230.5|14229.5|14237.2|14236.2|14229.4|14228.4|169
1644869580000|2022-02-14 20:13:00|14230.2|14229.2|14231.4|14230.4|14233.4|14232.4|14228.7|14227.7|87
1644869590000|2022-02-14 20:13:10|14231.9|14230.9|14233.9|14232.9|14235.2|14234.2|14231.4|14230.4|55
1644869600000|2022-02-14 20:13:20|14234.2|14233.2|14237.7|14236.7|14241.2|14240.2|14232.2|14231.2|108
1644869610000|2022-02-14 20:13:30|14237.2|14236.2|14255.9|14254.9|14259.2|14258.2|14237.2|14236.2|417
1644869620000|2022-02-14 20:13:40|14256.4|14255.4|14247.7|14246.7|14256.7|14255.7|14247.2|14246.2|192
1644869630000|2022-02-14 20:13:50|14247.5|14246.5|14249.7|14248.7|14252.7|14251.7|14244.3|14243.3|157
1644869640000|2022-02-14 20:14:00|14249.5|14248.5|14245.2|14244.2|14249.5|14248.5|14241.4|14240.4|149
1644869650000|2022-02-14 20:14:10|14245.3|14244.3|14241.2|14240.2|14247.9|14246.9|14236.3|14235.3|121
1644869660000|2022-02-14 20:14:20|14241.3|14240.3|14241.9|14240.9|14243.9|14242.9|14240.4|14239.4|155
1644869670000|2022-02-14 20:14:30|14241.4|14240.4|14254.2|14253.2|14254.2|14253.2|14241.3|14240.3|253
1644869680000|2022-02-14 20:14:40|14254.5|14253.5|14261.3|14260.3|14267.3|14266.3|14253.8|14252.8|384
1644869690000|2022-02-14 20:14:50|14261.7|14260.7|14257.3|14256.3|14262.3|14261.3|14255.3|14254.3|184
1644869700000|2022-02-14 20:15:00|14257.2|14256.2|14252.4|14251.4|14259.5|14258.5|14247|14246|311
1644869710000|2022-02-14 20:15:10|14252.9|14251.9|14253.8|14252.8|14256.7|14255.7|14248.4|14247.4|191
1644869720000|2022-02-14 20:15:20|14254|14253|14258|14257|14261.3|14260.3|14253.9|14252.9|144
1644869730000|2022-02-14 20:15:30|14257.9|14256.9|14254.2|14253.2|14258.2|14257.2|14252.9|14251.9|84
1644869740000|2022-02-14 20:15:40|14253.8|14252.8|14245|14244|14253.8|14252.8|14244.9|14243.9|164
1644869750000|2022-02-14 20:15:50|14245.8|14244.8|14246.7|14245.7|14249.7|14248.7|14243.8|14242.8|131
1644869760000|2022-02-14 20:16:00|14246.9|14245.9|14237.7|14236.7|14246.9|14245.9|14235.9|14234.9|247
1644869770000|2022-02-14 20:16:10|14238.3|14237.3|14239.2|14238.2|14240.9|14239.9|14236.7|14235.7|130
1644869780000|2022-02-14 20:16:20|14238.9|14237.9|14244.2|14243.2|14245.7|14244.7|14238.2|14237.2|93
1644869790000|2022-02-14 20:16:30|14244.4|14243.4|14238.9|14237.9|14244.7|14243.7|14235.8|14234.8|131
1644869800000|2022-02-14 20:16:40|14238.8|14237.8|14226.3|14225.3|14241.2|14240.2|14225.7|14224.7|343
1644869810000|2022-02-14 20:16:50|14225.2|14224.2|14232.4|14231.4|14232.9|14231.9|14224.2|14223.2|249
1644869820000|2022-02-14 20:17:00|14232.5|14231.5|14221|14220|14234.5|14233.5|14213.7|14212.7|396
1644869830000|2022-02-14 20:17:10|14221.2|14220.2|14222.9|14221.9|14225.5|14224.5|14220.7|14219.7|234
1644869840000|2022-02-14 20:17:20|14223|14222|14222|14221|14228.4|14227.4|14218.7|14217.7|152
1644869850000|2022-02-14 20:17:30|14221.8|14220.8|14232.4|14231.4|14233|14232|14221|14220|120
1644869860000|2022-02-14 20:17:40|14232.7|14231.7|14239.7|14238.7|14242.7|14241.7|14232.5|14231.5|249
1644869870000|2022-02-14 20:17:50|14238.7|14237.7|14229.7|14228.7|14238.7|14237.7|14229.4|14228.4|139
1644869880000|2022-02-14 20:18:00|14229.8|14228.8|14234.9|14233.9|14237.9|14236.9|14223.8|14222.8|159
1644869890000|2022-02-14 20:18:10|14234.7|14233.7|14236|14235|14237.8|14236.8|14232.8|14231.8|141
1644869900000|2022-02-14 20:18:20|14236.5|14235.5|14232.7|14231.7|14237.3|14236.3|14231.8|14230.8|65
1644869910000|2022-02-14 20:18:30|14232.8|14231.8|14234.9|14233.9|14236.2|14235.2|14231|14230|64
1644869920000|2022-02-14 20:18:40|14235|14234|14237.4|14236.4|14240|14239|14234.8|14233.8|100
1644869930000|2022-02-14 20:18:50|14237.3|14236.3|14233.9|14232.9|14237.9|14236.9|14231.3|14230.3|105
1644869940000|2022-02-14 20:19:00|14234|14233|14238.2|14237.2|14242.4|14241.4|14234|14233|172
1644869950000|2022-02-14 20:19:10|14238|14237|14240.4|14239.4|14242|14241|14237.5|14236.5|154
1644869960000|2022-02-14 20:19:20|14240.5|14239.5|14234|14233|14241.8|14240.8|14233.4|14232.4|111
1644869970000|2022-02-14 20:19:30|14233.2|14232.2|14232.9|14231.9|14235.9|14234.9|14230.8|14229.8|118
1644869980000|2022-02-14 20:19:40|14232.7|14231.7|14229.8|14228.8|14233.4|14232.4|14229|14228|125
1644869990000|2022-02-14 20:19:50|14229.7|14228.7|14222|14221|14229.9|14228.9|14218.5|14217.5|217
1644870000000|2022-02-14 20:20:00|14222.6|14221.6|14217|14216|14224.5|14223.5|14214.1|14213.1|223
1644870010000|2022-02-14 20:20:10|14217.3|14216.3|14214.5|14213.5|14221.6|14220.6|14214.5|14213.5|171
1644870020000|2022-02-14 20:20:20|14214.2|14213.2|14202|14201|14215|14214|14202|14201|466
1644870030000|2022-02-14 20:20:30|14201.8|14200.8|14205.7|14204.7|14209.2|14208.2|14201.1|14200.1|436
1644870040000|2022-02-14 20:20:40|14206|14205|14211|14210|14215.1|14214.1|14205|14204|173
1644870050000|2022-02-14 20:20:50|14210.7|14209.7|14216.7|14215.7|14221|14220|14209|14208|159
1644870060000|2022-02-14 20:21:00|14216.8|14215.8|14215.7|14214.7|14218|14217|14210|14209|173
1644870070000|2022-02-14 20:21:10|14215.6|14214.6|14220|14219|14224.7|14223.7|14215.6|14214.6|245
1644870080000|2022-02-14 20:21:20|14220.2|14219.2|14218.6|14217.6|14221.7|14220.7|14217.5|14216.5|68
1644870090000|2022-02-14 20:21:30|14218|14217|14217.7|14216.7|14221.2|14220.2|14217|14216|92
1644870100000|2022-02-14 20:21:40|14218|14217|14218.3|14217.3|14221.2|14220.2|14217.7|14216.7|85
1644870110000|2022-02-14 20:21:50|14218.5|14217.5|14227.7|14226.7|14229.7|14228.7|14218.5|14217.5|160
1644870120000|2022-02-14 20:22:00|14227.8|14226.8|14234.5|14233.5|14236.5|14235.5|14227.3|14226.3|150
1644870130000|2022-02-14 20:22:10|14234.3|14233.3|14236.5|14235.5|14243.7|14242.7|14233.6|14232.6|215
1644870140000|2022-02-14 20:22:20|14236.6|14235.6|14234.2|14233.2|14238.1|14237.1|14234.1|14233.1|119
1644870150000|2022-02-14 20:22:30|14233.7|14232.7|14232.2|14231.2|14233.7|14232.7|14230.2|14229.2|166
1644870160000|2022-02-14 20:22:40|14231.5|14230.5|14243|14242|14246.2|14245.2|14230.7|14229.7|223
1644870170000|2022-02-14 20:22:50|14242.2|14241.2|14242.2|14241.2|14246.7|14245.7|14241.1|14240.1|124
1644870180000|2022-02-14 20:23:00|14242|14241|14238.5|14237.5|14246.2|14245.2|14236.7|14235.7|186
1644870190000|2022-02-14 20:23:10|14238.6|14237.6|14247.7|14246.7|14248|14247|14236|14235|170
1644870200000|2022-02-14 20:23:20|14247.1|14246.1|14247.2|14246.2|14248|14247|14242.5|14241.5|200
1644870210000|2022-02-14 20:23:30|14247.5|14246.5|14248.7|14247.7|14250.7|14249.7|14245.6|14244.6|315
1644870220000|2022-02-14 20:23:40|14248.8|14247.8|14250.2|14249.2|14252.1|14251.1|14244.7|14243.7|251
1644870230000|2022-02-14 20:23:50|14250.1|14249.1|14280.1|14279.1|14281|14280|14248.2|14247.2|922
1644870240000|2022-02-14 20:24:00|14279.8|14278.8|14287.7|14286.7|14289.6|14288.6|14274.8|14273.8|641
1644870250000|2022-02-14 20:24:10|14288|14287|14282.1|14281.1|14291.5|14290.5|14282.1|14281.1|428
1644870260000|2022-02-14 20:24:20|14282.5|14281.5|14273.3|14272.3|14283|14282|14271.2|14270.2|311
1644870270000|2022-02-14 20:24:30|14273.2|14272.2|14275.7|14274.7|14278|14277|14272.3|14271.3|198
1644870280000|2022-02-14 20:24:40|14276|14275|14270.8|14269.8|14277|14276|14267.7|14266.7|221
1644870290000|2022-02-14 20:24:50|14271|14270|14270.2|14269.2|14271.7|14270.7|14267.3|14266.3|80
1644870300000|2022-02-14 20:25:00|14270.5|14269.5|14269.2|14268.2|14271|14270|14261.2|14260.2|278
1644870310000|2022-02-14 20:25:10|14269.1|14268.1|14266.2|14265.2|14269.3|14268.3|14265|14264|131
1644870320000|2022-02-14 20:25:20|14266.3|14265.3|14263.5|14262.5|14273|14272|14263.5|14262.5|162
1644870330000|2022-02-14 20:25:30|14263|14262|14268.5|14267.5|14270.2|14269.2|14260.2|14259.2|162
1644870340000|2022-02-14 20:25:40|14268.6|14267.6|14265.7|14264.7|14270.5|14269.5|14264.7|14263.7|152
1644870350000|2022-02-14 20:25:50|14266.1|14265.1|14277.2|14276.2|14278|14277|14265.8|14264.8|199
1644870360000|2022-02-14 20:26:00|14276.7|14275.7|14270|14269|14278.5|14277.5|14268.8|14267.8|125
1644870370000|2022-02-14 20:26:10|14270.1|14269.1|14265.5|14264.5|14276.5|14275.5|14264.5|14263.5|166
1644870380000|2022-02-14 20:26:20|14265.7|14264.7|14260|14259|14266.2|14265.2|14260|14259|96
1644870390000|2022-02-14 20:26:30|14259.6|14258.6|14268|14267|14268.6|14267.6|14258.8|14257.8|142
1644870400000|2022-02-14 20:26:40|14267.7|14266.7|14265.6|14264.6|14269|14268|14263|14262|45
1644870410000|2022-02-14 20:26:50|14265.3|14264.3|14266|14265|14267.3|14266.3|14259|14258|178
1644870420000|2022-02-14 20:27:00|14266.3|14265.3|14265|14264|14268|14267|14262.3|14261.3|66
1644870430000|2022-02-14 20:27:10|14265.5|14264.5|14269|14268|14269|14268|14264|14263|52
1644870440000|2022-02-14 20:27:20|14269.1|14268.1|14261.1|14260.1|14271.7|14270.7|14259.3|14258.3|135
1644870450000|2022-02-14 20:27:30|14260.8|14259.8|14256.2|14255.2|14262|14261|14253.8|14252.8|223
1644870460000|2022-02-14 20:27:40|14256|14255|14253.2|14252.2|14261.2|14260.2|14251.7|14250.7|173
1644870470000|2022-02-14 20:27:50|14253.5|14252.5|14259.3|14258.3|14261.7|14260.7|14248.5|14247.5|234
1644870480000|2022-02-14 20:28:00|14259.2|14258.2|14266.7|14265.7|14267.7|14266.7|14258.6|14257.6|144
1644870490000|2022-02-14 20:28:10|14266.5|14265.5|14264.2|14263.2|14267.2|14266.2|14261.1|14260.1|209
1644870500000|2022-02-14 20:28:20|14264.1|14263.1|14264.5|14263.5|14268.5|14267.5|14259.6|14258.6|140
1644870510000|2022-02-14 20:28:30|14264|14263|14263.7|14262.7|14264.3|14263.3|14257.6|14256.6|150
1644870520000|2022-02-14 20:28:40|14263.8|14262.8|14264.8|14263.8|14267.5|14266.5|14262.2|14261.2|40
1644870530000|2022-02-14 20:28:50|14264.7|14263.7|14263.2|14262.2|14269.2|14268.2|14262.8|14261.8|70
1644870540000|2022-02-14 20:29:00|14263.5|14262.5|14261.7|14260.7|14264.7|14263.7|14257.5|14256.5|161
1644870550000|2022-02-14 20:29:10|14261.5|14260.5|14262|14261|14262.2|14261.2|14258.6|14257.6|70
1644870560000|2022-02-14 20:29:20|14260.6|14259.6|14260.3|14259.3|14263.5|14262.5|14259.8|14258.8|72
1644870570000|2022-02-14 20:29:30|14261.2|14260.2|14259.2|14258.2|14261.2|14260.2|14251.2|14250.2|262
1644870580000|2022-02-14 20:29:40|14259.3|14258.3|14265.1|14264.1|14265.8|14264.8|14259.2|14258.2|179
1644870590000|2022-02-14 20:29:50|14263.5|14262.5|14255.7|14254.7|14265.3|14264.3|14254.8|14253.8|162
1644870600000|2022-02-14 20:30:00|14255.8|14254.8|14249.8|14248.8|14257.5|14256.5|14248.2|14247.2|217
1644870610000|2022-02-14 20:30:10|14250.2|14249.2|14263.5|14262.5|14264.5|14263.5|14249.5|14248.5|177
1644870620000|2022-02-14 20:30:20|14265|14264|14268|14267|14269.6|14268.6|14262.7|14261.7|157
1644870630000|2022-02-14 20:30:30|14267.2|14266.2|14270.5|14269.5|14275.3|14274.3|14267.1|14266.1|226
1644870640000|2022-02-14 20:30:40|14270.6|14269.6|14268.3|14267.3|14273.3|14272.3|14267.5|14266.5|139
1644870650000|2022-02-14 20:30:50|14268.5|14267.5|14274.5|14273.5|14277|14276|14267.1|14266.1|180
1644870660000|2022-02-14 20:31:00|14274|14273|14280.5|14279.5|14284|14283|14274|14273|235
1644870670000|2022-02-14 20:31:10|14280.2|14279.2|14276.5|14275.5|14283.2|14282.2|14275.1|14274.1|172
1644870680000|2022-02-14 20:31:20|14276.1|14275.1|14268.2|14267.2|14276.1|14275.1|14265.5|14264.5|229
1644870690000|2022-02-14 20:31:30|14267.7|14266.7|14270|14269|14274|14273|14266.7|14265.7|105
1644870700000|2022-02-14 20:31:40|14269.7|14268.7|14271.8|14270.8|14274.2|14273.2|14268.5|14267.5|123
1644870710000|2022-02-14 20:31:50|14271.7|14270.7|14274|14273|14280.2|14279.2|14271.7|14270.7|188
1644870720000|2022-02-14 20:32:00|14273.7|14272.7|14277|14276|14279.8|14278.8|14270.2|14269.2|107
1644870730000|2022-02-14 20:32:10|14277.5|14276.5|14281.2|14280.2|14281.5|14280.5|14271.2|14270.2|143
1644870740000|2022-02-14 20:32:20|14281|14280|14286.2|14285.2|14291.3|14290.3|14280|14279|449
1644870750000|2022-02-14 20:32:30|14286.7|14285.7|14285.6|14284.6|14288.5|14287.5|14284.7|14283.7|114
1644870760000|2022-02-14 20:32:40|14285.7|14284.7|14287.8|14286.8|14287.8|14286.8|14282.7|14281.7|114
1644870770000|2022-02-14 20:32:50|14287.7|14286.7|14291|14290|14295.2|14294.2|14286.3|14285.3|375
1644870780000|2022-02-14 20:33:00|14291.1|14290.1|14293.2|14292.2|14294.2|14293.2|14286.7|14285.7|149
1644870790000|2022-02-14 20:33:10|14293|14292|14294.6|14293.6|14295.7|14294.7|14291.6|14290.6|139
1644870800000|2022-02-14 20:33:20|14294.2|14293.2|14298.6|14297.6|14300.3|14299.3|14293.5|14292.5|484
1644870810000|2022-02-14 20:33:30|14298.7|14297.7|14293.2|14292.2|14299.3|14298.3|14292.6|14291.6|204
1644870820000|2022-02-14 20:33:40|14293|14292|14285.7|14284.7|14293.6|14292.6|14284.3|14283.3|203
1644870830000|2022-02-14 20:33:50|14285.8|14284.8|14289|14288|14291.6|14290.6|14285.6|14284.6|119
1644870840000|2022-02-14 20:34:00|14288.8|14287.8|14295.7|14294.7|14296.7|14295.7|14287.2|14286.2|163
1644870850000|2022-02-14 20:34:10|14296.8|14295.8|14293.2|14292.2|14297|14296|14292.1|14291.1|123
1644870860000|2022-02-14 20:34:20|14294.2|14293.2|14295.2|14294.2|14299.7|14298.7|14291.7|14290.7|199
1644870870000|2022-02-14 20:34:30|14295.8|14294.8|14299.7|14298.7|14306.1|14305.1|14295.2|14294.2|376
1644870880000|2022-02-14 20:34:40|14299.8|14298.8|14295.2|14294.2|14302.7|14301.7|14294.7|14293.7|219
1644870890000|2022-02-14 20:34:50|14295.1|14294.1|14302.5|14301.5|14304|14303|14295|14294|288
1644870900000|2022-02-14 20:35:00|14302|14301|14300|14299|14303.2|14302.2|14297.3|14296.3|238
1644870910000|2022-02-14 20:35:10|14298.6|14297.6|14293.3|14292.3|14299.2|14298.2|14287.8|14286.8|347
1644870920000|2022-02-14 20:35:20|14293.7|14292.7|14298.8|14297.8|14300.1|14299.1|14290.2|14289.2|176
1644870930000|2022-02-14 20:35:30|14298.7|14297.7|14299|14298|14301.5|14300.5|14297.5|14296.5|144
1644870940000|2022-02-14 20:35:40|14298.5|14297.5|14295.7|14294.7|14302.8|14301.8|14293|14292|172
1644870950000|2022-02-14 20:35:50|14295.8|14294.8|14291.3|14290.3|14298.2|14297.2|14287.5|14286.5|170
1644870960000|2022-02-14 20:36:00|14292|14291|14296|14295|14296|14295|14288.7|14287.7|306
1644870970000|2022-02-14 20:36:10|14296.5|14295.5|14298.7|14297.7|14301|14300|14292.2|14291.2|216
1644870980000|2022-02-14 20:36:20|14298.8|14297.8|14295.5|14294.5|14301.2|14300.2|14294.5|14293.5|164
1644870990000|2022-02-14 20:36:30|14295.6|14294.6|14291.7|14290.7|14297|14296|14288.1|14287.1|135
1644871000000|2022-02-14 20:36:40|14292|14291|14289.7|14288.7|14297.7|14296.7|14289.5|14288.5|142
1644871010000|2022-02-14 20:36:50|14290.5|14289.5|14288.2|14287.2|14291.7|14290.7|14288|14287|172
1644871020000|2022-02-14 20:37:00|14286.3|14285.3|14294.7|14293.7|14296.7|14295.7|14286.3|14285.3|198
1644871030000|2022-02-14 20:37:10|14294|14293|14291.7|14290.7|14294.3|14293.3|14288.2|14287.2|120
1644871040000|2022-02-14 20:37:20|14291.2|14290.2|14287.3|14286.3|14291.3|14290.3|14285.7|14284.7|154
1644871050000|2022-02-14 20:37:30|14287.2|14286.2|14287.6|14286.6|14293.1|14292.1|14286|14285|240
1644871060000|2022-02-14 20:37:40|14287.7|14286.7|14290.2|14289.2|14293.2|14292.2|14287.7|14286.7|93
1644871070000|2022-02-14 20:37:50|14290.1|14289.1|14287.7|14286.7|14292.6|14291.6|14286.2|14285.2|156
1644871080000|2022-02-14 20:38:00|14287.8|14286.8|14275.2|14274.2|14287.8|14286.8|14274.5|14273.5|507
1644871090000|2022-02-14 20:38:10|14276.6|14275.6|14279.3|14278.3|14283.5|14282.5|14276.5|14275.5|189
1644871100000|2022-02-14 20:38:20|14280.1|14279.1|14280.1|14279.1|14284|14283|14279.6|14278.6|111
1644871110000|2022-02-14 20:38:30|14280|14279|14283.8|14282.8|14287.2|14286.2|14279.5|14278.5|125
1644871120000|2022-02-14 20:38:40|14283.7|14282.7|14293|14292|14294.6|14293.6|14283.7|14282.7|154
1644871130000|2022-02-14 20:38:50|14292.7|14291.7|14292.5|14291.5|14293.5|14292.5|14288.8|14287.8|124
1644871140000|2022-02-14 20:39:00|14292|14291|14290.5|14289.5|14296.2|14295.2|14290.5|14289.5|144
1644871150000|2022-02-14 20:39:10|14291.1|14290.1|14290|14289|14291.2|14290.2|14286.7|14285.7|155
1644871160000|2022-02-14 20:39:20|14290.2|14289.2|14283.2|14282.2|14291.6|14290.6|14282.3|14281.3|170
1644871170000|2022-02-14 20:39:30|14283.5|14282.5|14285.1|14284.1|14285.5|14284.5|14282.2|14281.2|63
1644871180000|2022-02-14 20:39:40|14284.5|14283.5|14277|14276|14286.2|14285.2|14276.1|14275.1|195
1644871190000|2022-02-14 20:39:50|14277.2|14276.2|14283|14282|14284.5|14283.5|14276.6|14275.6|77
1644871200000|2022-02-14 20:40:00|14283.1|14282.1|14291.6|14290.6|14293.7|14292.7|14283|14282|228
1644871210000|2022-02-14 20:40:10|14291.5|14290.5|14283.5|14282.5|14292.6|14291.6|14282|14281|161
1644871220000|2022-02-14 20:40:20|14283|14282|14285.7|14284.7|14288.5|14287.5|14283|14282|108
1644871230000|2022-02-14 20:40:30|14286|14285|14289.3|14288.3|14290|14289|14285.7|14284.7|46
1644871240000|2022-02-14 20:40:40|14289.2|14288.2|14290.7|14289.7|14294.6|14293.6|14289.2|14288.2|140
1644871250000|2022-02-14 20:40:50|14291.2|14290.2|14291.5|14290.5|14293.6|14292.6|14289.5|14288.5|72
1644871260000|2022-02-14 20:41:00|14291.7|14290.7|14290.2|14289.2|14291.7|14290.7|14283.1|14282.1|181
1644871270000|2022-02-14 20:41:10|14290.3|14289.3|14282.7|14281.7|14292.5|14291.5|14282.1|14281.1|144
1644871280000|2022-02-14 20:41:20|14283|14282|14284.6|14283.6|14285.2|14284.2|14281.3|14280.3|78
1644871290000|2022-02-14 20:41:30|14285.1|14284.1|14287.7|14286.7|14290.5|14289.5|14285|14284|93
1644871300000|2022-02-14 20:41:40|14287.5|14286.5|14282.7|14281.7|14288|14287|14279.3|14278.3|124
1644871310000|2022-02-14 20:41:50|14282.8|14281.8|14277.5|14276.5|14284.2|14283.2|14275.8|14274.8|130
1644871320000|2022-02-14 20:42:00|14277.7|14276.7|14273.7|14272.7|14277.8|14276.8|14271.2|14270.2|211
1644871330000|2022-02-14 20:42:10|14273.5|14272.5|14275.7|14274.7|14276.2|14275.2|14269|14268|177
1644871340000|2022-02-14 20:42:20|14276|14275|14277.5|14276.5|14280|14279|14276|14275|156
1644871350000|2022-02-14 20:42:30|14277.3|14276.3|14273.5|14272.5|14277.5|14276.5|14270.7|14269.7|110
1644871360000|2022-02-14 20:42:40|14272.7|14271.7|14273.6|14272.6|14275|14274|14271.5|14270.5|118
1644871370000|2022-02-14 20:42:50|14273.7|14272.7|14272.8|14271.8|14279.5|14278.5|14268.7|14267.7|215
1644871380000|2022-02-14 20:43:00|14272.6|14271.6|14270.2|14269.2|14278|14277|14268.7|14267.7|158
1644871390000|2022-02-14 20:43:10|14270.7|14269.7|14258.7|14257.7|14270.7|14269.7|14258.5|14257.5|274
1644871400000|2022-02-14 20:43:20|14258.6|14257.6|14259.7|14258.7|14260.1|14259.1|14255.6|14254.6|307
1644871410000|2022-02-14 20:43:30|14259.5|14258.5|14260.7|14259.7|14261|14260|14257.6|14256.6|161
1644871420000|2022-02-14 20:43:40|14261.5|14260.5|14270.8|14269.8|14271|14270|14261.5|14260.5|226
1644871430000|2022-02-14 20:43:50|14270.7|14269.7|14267.6|14266.6|14271|14270|14266.3|14265.3|147
1644871440000|2022-02-14 20:44:00|14267.7|14266.7|14266.6|14265.6|14271.5|14270.5|14262.5|14261.5|242
1644871450000|2022-02-14 20:44:10|14266.3|14265.3|14269.5|14268.5|14272.2|14271.2|14265.1|14264.1|258
1644871460000|2022-02-14 20:44:20|14269|14268|14272.3|14271.3|14273.1|14272.1|14263.8|14262.8|148
1644871470000|2022-02-14 20:44:30|14273.1|14272.1|14281.7|14280.7|14281.7|14280.7|14272.3|14271.3|155
1644871480000|2022-02-14 20:44:40|14282.7|14281.7|14280.5|14279.5|14285|14284|14276.3|14275.3|260
1644871490000|2022-02-14 20:44:50|14279.7|14278.7|14282.2|14281.2|14285|14284|14277.5|14276.5|187
1644871500000|2022-02-14 20:45:00|14282.1|14281.1|14278.3|14277.3|14285.6|14284.6|14276.6|14275.6|207
1644871510000|2022-02-14 20:45:10|14278.7|14277.7|14267|14266|14282.1|14281.1|14263.2|14262.2|396
1644871520000|2022-02-14 20:45:20|14266.8|14265.8|14264.3|14263.3|14270.5|14269.5|14262.5|14261.5|244
1644871530000|2022-02-14 20:45:30|14263.1|14262.1|14263.7|14262.7|14267.5|14266.5|14257.5|14256.5|231
1644871540000|2022-02-14 20:45:40|14263.8|14262.8|14257.1|14256.1|14264.5|14263.5|14256|14255|112
1644871550000|2022-02-14 20:45:50|14257.2|14256.2|14245.5|14244.5|14258|14257|14243.5|14242.5|417
1644871560000|2022-02-14 20:46:00|14246.2|14245.2|14251.3|14250.3|14251.3|14250.3|14245.8|14244.8|247
1644871570000|2022-02-14 20:46:10|14251.7|14250.7|14246|14245|14255.3|14254.3|14244.1|14243.1|219
1644871580000|2022-02-14 20:46:20|14245.5|14244.5|14236|14235|14245.5|14244.5|14233.5|14232.5|483
1644871590000|2022-02-14 20:46:30|14235.8|14234.8|14235.1|14234.1|14241.3|14240.3|14233.7|14232.7|211
1644871600000|2022-02-14 20:46:40|14235.3|14234.3|14239.3|14238.3|14242.7|14241.7|14235.2|14234.2|184
1644871610000|2022-02-14 20:46:50|14239.2|14238.2|14240.3|14239.3|14243.1|14242.1|14234.7|14233.7|180
1644871620000|2022-02-14 20:47:00|14240.5|14239.5|14246.5|14245.5|14246.7|14245.7|14239|14238|130
1644871630000|2022-02-14 20:47:10|14246.1|14245.1|14253.5|14252.5|14253.5|14252.5|14244|14243|225
1644871640000|2022-02-14 20:47:20|14252.5|14251.5|14247.2|14246.2|14254.5|14253.5|14243.1|14242.1|197
1644871650000|2022-02-14 20:47:30|14247.1|14246.1|14251.7|14250.7|14255|14254|14246.7|14245.7|176
1644871660000|2022-02-14 20:47:40|14251.8|14250.8|14256.6|14255.6|14260.2|14259.2|14251.1|14250.1|183
1644871670000|2022-02-14 20:47:50|14255.7|14254.7|14258.2|14257.2|14263.5|14262.5|14255.7|14254.7|131
1644871680000|2022-02-14 20:48:00|14257.7|14256.7|14271|14270|14274|14273|14256.6|14255.6|461
1644871690000|2022-02-14 20:48:10|14271.1|14270.1|14283.5|14282.5|14284.8|14283.8|14269.7|14268.7|355
1644871700000|2022-02-14 20:48:20|14283.3|14282.3|14289.7|14288.7|14293.6|14292.6|14283|14282|524
1644871710000|2022-02-14 20:48:30|14289.8|14288.8|14289.8|14288.8|14292.3|14291.3|14285.7|14284.7|202
1644871720000|2022-02-14 20:48:40|14289.7|14288.7|14283.7|14282.7|14289.7|14288.7|14283.1|14282.1|167
1644871730000|2022-02-14 20:48:50|14283.6|14282.6|14282.8|14281.8|14285.1|14284.1|14280.3|14279.3|177
1644871740000|2022-02-14 20:49:00|14281.6|14280.6|14294.1|14293.1|14294.2|14293.2|14281.5|14280.5|205
1644871750000|2022-02-14 20:49:10|14294.2|14293.2|14293|14292|14297.6|14296.6|14288.6|14287.6|218
1644871760000|2022-02-14 20:49:20|14292.8|14291.8|14295.1|14294.1|14299.8|14298.8|14290.1|14289.1|158
1644871770000|2022-02-14 20:49:30|14295.3|14294.3|14287.3|14286.3|14295.5|14294.5|14285.3|14284.3|126
1644871780000|2022-02-14 20:49:40|14287.2|14286.2|14284.8|14283.8|14291.3|14290.3|14284.1|14283.1|103
1644871790000|2022-02-14 20:49:50|14284.5|14283.5|14283.1|14282.1|14285.2|14284.2|14277.2|14276.2|187
1644871800000|2022-02-14 20:50:00|14285.5|14284.5|14255.7|14254.7|14285.5|14284.5|14247.2|14246.2|999
1644871810000|2022-02-14 20:50:10|14256.5|14255.5|14251.3|14250.3|14260.6|14259.6|14246.3|14245.3|348
1644871820000|2022-02-14 20:50:20|14251.2|14250.2|14246.6|14245.6|14252.5|14251.5|14246.6|14245.6|197
1644871830000|2022-02-14 20:50:30|14246.3|14245.3|14240.1|14239.1|14254.7|14253.7|14240.1|14239.1|623
1644871840000|2022-02-14 20:50:40|14240.6|14239.6|14246.6|14245.6|14248.2|14247.2|14238.6|14237.6|247
1644871850000|2022-02-14 20:50:50|14247.6|14246.6|14249.8|14248.8|14250.1|14249.1|14245.5|14244.5|214
1644871860000|2022-02-14 20:51:00|14250.3|14249.3|14244|14243|14250.5|14249.5|14237.8|14236.8|275
1644871870000|2022-02-14 20:51:10|14244.5|14243.5|14255.5|14254.5|14256.2|14255.2|14244.5|14243.5|256
1644871880000|2022-02-14 20:51:20|14255.3|14254.3|14258.2|14257.2|14258.3|14257.3|14254|14253|230
1644871890000|2022-02-14 20:51:30|14258.3|14257.3|14252|14251|14260.7|14259.7|14251.8|14250.8|276
1644871900000|2022-02-14 20:51:40|14252.5|14251.5|14249|14248|14256|14255|14248.3|14247.3|148
1644871910000|2022-02-14 20:51:50|14249.1|14248.1|14256|14255|14256.7|14255.7|14248|14247|148
1644871920000|2022-02-14 20:52:00|14256.2|14255.2|14259.2|14258.2|14260.2|14259.2|14255.5|14254.5|181
1644871930000|2022-02-14 20:52:10|14259.5|14258.5|14259.1|14258.1|14260.2|14259.2|14254|14253|172
1644871940000|2022-02-14 20:52:20|14259.2|14258.2|14260.8|14259.8|14263.7|14262.7|14258.2|14257.2|203
1644871950000|2022-02-14 20:52:30|14260.5|14259.5|14258.7|14257.7|14263|14262|14256.7|14255.7|134
1644871960000|2022-02-14 20:52:40|14258.5|14257.5|14261|14260|14261.5|14260.5|14253.8|14252.8|122
1644871970000|2022-02-14 20:52:50|14261.1|14260.1|14261.5|14260.5|14262.3|14261.3|14258.3|14257.3|92
1644871980000|2022-02-14 20:53:00|14261|14260|14247.2|14246.2|14261.2|14260.2|14247.2|14246.2|411
1644871990000|2022-02-14 20:53:10|14247.3|14246.3|14247.3|14246.3|14253.7|14252.7|14247.2|14246.2|310
1644872000000|2022-02-14 20:53:20|14247.5|14246.5|14247.7|14246.7|14248.8|14247.8|14241.7|14240.7|249
1644872010000|2022-02-14 20:53:30|14248|14247|14246.5|14245.5|14249.7|14248.7|14245.2|14244.2|106
1644872020000|2022-02-14 20:53:40|14245.6|14244.6|14243.5|14242.5|14248|14247|14241.5|14240.5|158
1644872030000|2022-02-14 20:53:50|14243.3|14242.3|14246.7|14245.7|14248.5|14247.5|14242.8|14241.8|113
1644872040000|2022-02-14 20:54:00|14246.5|14245.5|14240.2|14239.2|14247.1|14246.1|14239.2|14238.2|225
1644872050000|2022-02-14 20:54:10|14240.1|14239.1|14239.1|14238.1|14243.7|14242.7|14235.7|14234.7|300
1644872060000|2022-02-14 20:54:20|14239.2|14238.2|14240.5|14239.5|14242.5|14241.5|14236.5|14235.5|166
1644872070000|2022-02-14 20:54:30|14240.6|14239.6|14240|14239|14244.8|14243.8|14236.2|14235.2|270
1644872080000|2022-02-14 20:54:40|14239.8|14238.8|14267.7|14266.7|14269.1|14268.1|14239.8|14238.8|1074
1644872090000|2022-02-14 20:54:50|14268|14267|14269.8|14268.8|14273.6|14272.6|14265.1|14264.1|487
1644872100000|2022-02-14 20:55:00|14270.1|14269.1|14260.8|14259.8|14273.6|14272.6|14258.1|14257.1|462
1644872110000|2022-02-14 20:55:10|14259.8|14258.8|14270.5|14269.5|14271.7|14270.7|14259.8|14258.8|297
1644872120000|2022-02-14 20:55:20|14270.7|14269.7|14278.8|14277.8|14280.6|14279.6|14270|14269|511
1644872130000|2022-02-14 20:55:30|14280.5|14279.5|14285.7|14284.7|14293.5|14292.5|14280.5|14279.5|816
1644872140000|2022-02-14 20:55:40|14285.5|14284.5|14284|14283|14290.1|14289.1|14283.5|14282.5|204
1644872150000|2022-02-14 20:55:50|14282.3|14281.3|14271.8|14270.8|14283.3|14282.3|14270.7|14269.7|218
1644872160000|2022-02-14 20:56:00|14271.5|14270.5|14270.7|14269.7|14276.5|14275.5|14266.5|14265.5|303
1644872170000|2022-02-14 20:56:10|14270.6|14269.6|14262.6|14261.6|14272|14271|14262.6|14261.6|238
1644872180000|2022-02-14 20:56:20|14262.3|14261.3|14266.6|14265.6|14269.7|14268.7|14262.3|14261.3|187
1644872190000|2022-02-14 20:56:30|14266.8|14265.8|14263.2|14262.2|14268.6|14267.6|14261|14260|186
1644872200000|2022-02-14 20:56:40|14263.3|14262.3|14261.5|14260.5|14266.6|14265.6|14261.2|14260.2|143
1644872210000|2022-02-14 20:56:50|14261.6|14260.6|14266.1|14265.1|14267.3|14266.3|14260|14259|188
1644872220000|2022-02-14 20:57:00|14266|14265|14257.7|14256.7|14268.5|14267.5|14257|14256|210
1644872230000|2022-02-14 20:57:10|14257.6|14256.6|14266.7|14265.7|14268.1|14267.1|14257.6|14256.6|223
1644872240000|2022-02-14 20:57:20|14265.6|14264.6|14268.5|14267.5|14268.8|14267.8|14259.3|14258.3|147
1644872250000|2022-02-14 20:57:30|14268.6|14267.6|14266.5|14265.5|14269.5|14268.5|14265.2|14264.2|131
1644872260000|2022-02-14 20:57:40|14266.6|14265.6|14274.8|14273.8|14275.1|14274.1|14265|14264|186
1644872270000|2022-02-14 20:57:50|14275|14274|14274.8|14273.8|14278.5|14277.5|14274.7|14273.7|167
1644872280000|2022-02-14 20:58:00|14275|14274|14269.1|14268.1|14277.6|14276.6|14269.1|14268.1|404
1644872290000|2022-02-14 20:58:10|14268.8|14267.8|14274.1|14273.1|14274.3|14273.3|14265.2|14264.2|283
1644872300000|2022-02-14 20:58:20|14273.8|14272.8|14276.1|14275.1|14276.7|14275.7|14273.1|14272.1|163
1644872310000|2022-02-14 20:58:30|14276.3|14275.3|14274.3|14273.3|14277.2|14276.2|14272.5|14271.5|160
1644872320000|2022-02-14 20:58:40|14274.2|14273.2|14270.5|14269.5|14278.7|14277.7|14269|14268|233
1644872330000|2022-02-14 20:58:50|14269.1|14268.1|14278.8|14277.8|14279.1|14278.1|14268.3|14267.3|225
1644872340000|2022-02-14 20:59:00|14279|14278|14277.5|14276.5|14279|14278|14272.3|14271.3|331
1644872350000|2022-02-14 20:59:10|14277.3|14276.3|14276.2|14275.2|14278|14277|14271.6|14270.6|492
1644872360000|2022-02-14 20:59:20|14276.5|14275.5|14276.3|14275.3|14279.6|14278.6|14270.5|14269.5|607
1644872370000|2022-02-14 20:59:30|14278.2|14277.2|14272|14271|14278.2|14277.2|14269.1|14268.1|723
1644872380000|2022-02-14 20:59:40|14272.2|14271.2|14267.5|14266.5|14274|14273|14263.7|14262.7|1180
1644872390000|2022-02-14 20:59:50|14266.3|14265.3|14269.5|14268.5|14269.5|14268.5|14253.5|14252.5|2614
1644872400000|2022-02-14 21:00:00|14268.2|14267.2|14262.7|14260.7|14269.3|14267.3|14261.8|14259.8|679
1644872410000|2022-02-14 21:00:10|14262.2|14260.2|14260.2|14258.2|14265.6|14263.6|14258.2|14256.2|281
1644872420000|2022-02-14 21:00:20|14260.5|14258.5|14259.7|14257.7|14263.2|14261.2|14259.7|14257.7|95
1644872430000|2022-02-14 21:00:30|14259.1|14257.1|14259.7|14257.7|14261.5|14259.5|14258.3|14256.3|107
1644872440000|2022-02-14 21:00:40|14259.8|14257.8|14262.3|14260.3|14262.7|14260.7|14259|14257|153
1644872450000|2022-02-14 21:00:50|14263.1|14261.1|14264.7|14262.7|14266|14264|14260.5|14258.5|230
1644872460000|2022-02-14 21:01:00|14265.1|14263.1|14266|14264|14266|14264|14264.7|14262.7|85
1644872470000|2022-02-14 21:01:10|14265.7|14263.7|14264.1|14262.1|14266.8|14264.8|14263.5|14261.5|112
1644872480000|2022-02-14 21:01:20|14264|14262|14264.5|14262.5|14265.6|14263.6|14262.2|14260.2|81
1644872490000|2022-02-14 21:01:30|14264.3|14262.3|14265.8|14263.8|14265.8|14263.8|14264.2|14262.2|60
1644872500000|2022-02-14 21:01:40|14265.7|14263.7|14262.1|14260.1|14266.7|14264.7|14262|14260|211
1644872510000|2022-02-14 21:01:50|14262.3|14260.3|14266.5|14264.5|14266.5|14264.5|14262.1|14260.1|66
1644872520000|2022-02-14 21:02:00|14266.6|14264.6|14264.5|14262.5|14266.8|14264.8|14264|14262|159
1644872530000|2022-02-14 21:02:10|14264.6|14262.6|14264.1|14262.1|14265|14263|14263.5|14261.5|71
1644872540000|2022-02-14 21:02:20|14264|14262|14267.6|14265.6|14268.2|14266.2|14263.3|14261.3|128
1644872550000|2022-02-14 21:02:30|14267.7|14265.7|14264.7|14262.7|14267.7|14265.7|14264.7|14262.7|59
1644872560000|2022-02-14 21:02:40|14264.8|14262.8|14265.6|14263.6|14266.8|14264.8|14264.7|14262.7|50
1644872570000|2022-02-14 21:02:50|14265.7|14263.7|14266.3|14264.3|14268.2|14266.2|14264.1|14262.1|82
1644872580000|2022-02-14 21:03:00|14266.5|14264.5|14264.2|14262.2|14266.6|14264.6|14264.2|14262.2|41
1644872590000|2022-02-14 21:03:10|14263.5|14261.5|14267.8|14265.8|14268|14266|14263.1|14261.1|62
1644872600000|2022-02-14 21:03:20|14267.7|14265.7|14269.3|14267.3|14270.3|14268.3|14267.5|14265.5|104
1644872610000|2022-02-14 21:03:30|14269.2|14267.2|14269.7|14267.7|14270.7|14268.7|14269.2|14267.2|49
1644872620000|2022-02-14 21:03:40|14269.6|14267.6|14270.8|14268.8|14271.1|14269.1|14269.5|14267.5|48
1644872630000|2022-02-14 21:03:50|14270.5|14268.5|14270.8|14268.8|14272.1|14270.1|14270.3|14268.3|52
1644872640000|2022-02-14 21:04:00|14271.3|14269.3|14270.8|14268.8|14271.5|14269.5|14270.5|14268.5|34
1644872650000|2022-02-14 21:04:10|14271|14269|14271.8|14269.8|14271.8|14269.8|14271|14269|28
1644872660000|2022-02-14 21:04:20|14272|14270|14270|14268|14274.3|14272.3|14269.6|14267.6|93
1644872670000|2022-02-14 21:04:30|14269.7|14267.7|14266.3|14264.3|14269.7|14267.7|14265.7|14263.7|121
1644872680000|2022-02-14 21:04:40|14266.5|14264.5|14271|14269|14272.5|14270.5|14266.3|14264.3|92
1644872690000|2022-02-14 21:04:50|14271.8|14269.8|14271.5|14269.5|14273|14271|14271|14269|57
1644872700000|2022-02-14 21:05:00|14271.6|14269.6|14286.1|14284.1|14286.1|14284.1|14271|14269|522
1644872710000|2022-02-14 21:05:10|14285.1|14283.1|14283.5|14281.5|14288.8|14286.8|14282.2|14280.2|208
1644872720000|2022-02-14 21:05:20|14283.3|14281.3|14281.6|14279.6|14284|14282|14280.5|14278.5|68
1644872730000|2022-02-14 21:05:30|14281.7|14279.7|14278.2|14276.2|14283|14281|14276.8|14274.8|132
1644872740000|2022-02-14 21:05:40|14277.7|14275.7|14277.6|14275.6|14277.8|14275.8|14277.3|14275.3|36
1644872750000|2022-02-14 21:05:50|14277.1|14275.1|14275|14273|14277.6|14275.6|14273.6|14271.6|62
1644872760000|2022-02-14 21:06:00|14275.1|14273.1|14277.3|14275.3|14279|14277|14274.6|14272.6|50
1644872770000|2022-02-14 21:06:10|14277.1|14275.1|14277|14275|14278.1|14276.1|14276.5|14274.5|26
1644872780000|2022-02-14 21:06:20|14276.8|14274.8|14275.3|14273.3|14277|14275|14274.2|14272.2|51
1644872790000|2022-02-14 21:06:30|14275.1|14273.1|14275.6|14273.6|14275.7|14273.7|14274.6|14272.6|13
1644872800000|2022-02-14 21:06:40|14276|14274|14275|14273|14276.8|14274.8|14274.8|14272.8|26
1644872810000|2022-02-14 21:06:50|14276|14274|14274|14272|14276.7|14274.7|14272.3|14270.3|77
1644872820000|2022-02-14 21:07:00|14273.8|14271.8|14272.5|14270.5|14276|14274|14271.6|14269.6|38
1644872830000|2022-02-14 21:07:10|14273.3|14271.3|14273.1|14271.1|14273.6|14271.6|14272.5|14270.5|47
1644872840000|2022-02-14 21:07:20|14273|14271|14270.5|14268.5|14273|14271|14270.2|14268.2|103
1644872850000|2022-02-14 21:07:30|14270.6|14268.6|14270.8|14268.8|14271.1|14269.1|14270|14268|26
1644872860000|2022-02-14 21:07:40|14270.7|14268.7|14268.2|14266.2|14270.7|14268.7|14268.2|14266.2|16
1644872870000|2022-02-14 21:07:50|14268.3|14266.3|14268.2|14266.2|14269.6|14267.6|14268.1|14266.1|55
1644872880000|2022-02-14 21:08:00|14268.3|14266.3|14270|14268|14270|14268|14268.3|14266.3|19
1644872890000|2022-02-14 21:08:10|14269.5|14267.5|14269.6|14267.6|14270|14268|14268.6|14266.6|30
1644872900000|2022-02-14 21:08:20|14269.3|14267.3|14269.8|14267.8|14270|14268|14268.7|14266.7|9
1644872910000|2022-02-14 21:08:30|14270|14268|14270.8|14268.8|14271.7|14269.7|14270|14268|40
1644872920000|2022-02-14 21:08:40|14270.6|14268.6|14269.3|14267.3|14270.6|14268.6|14269.2|14267.2|11
1644872930000|2022-02-14 21:08:50|14268.8|14266.8|14269.1|14267.1|14269.7|14267.7|14268.1|14266.1|22
1644872940000|2022-02-14 21:09:00|14269.2|14267.2|14269.1|14267.1|14270.5|14268.5|14268.6|14266.6|27
1644872950000|2022-02-14 21:09:10|14268.8|14266.8|14270.2|14268.2|14270.6|14268.6|14268.6|14266.6|11
1644872960000|2022-02-14 21:09:20|14269.8|14267.8|14268.6|14266.6|14269.8|14267.8|14268.3|14266.3|24
1644872970000|2022-02-14 21:09:30|14268.5|14266.5|14268.8|14266.8|14269.3|14267.3|14268.1|14266.1|23
1644872980000|2022-02-14 21:09:40|14269.1|14267.1|14270|14268|14270|14268|14268.3|14266.3|33
1644872990000|2022-02-14 21:09:50|14270.2|14268.2|14268.5|14266.5|14270.2|14268.2|14268.3|14266.3|13
1644873000000|2022-02-14 21:10:00|14269.8|14267.8|14267.3|14265.3|14271|14269|14267.3|14265.3|72
1644873010000|2022-02-14 21:10:10|14267.6|14265.6|14268.6|14266.6|14268.8|14266.8|14266.6|14264.6|36
1644873020000|2022-02-14 21:10:20|14268.7|14266.7|14268.5|14266.5|14269|14267|14268.2|14266.2|10
1644873030000|2022-02-14 21:10:30|14268.6|14266.6|14269.8|14267.8|14271|14269|14267.3|14265.3|23
1644873040000|2022-02-14 21:10:40|14269.7|14267.7|14269.6|14267.6|14269.7|14267.7|14268.2|14266.2|23
1644873050000|2022-02-14 21:10:50|14269.7|14267.7|14269.1|14267.1|14270.6|14268.6|14268.3|14266.3|46
1644873060000|2022-02-14 21:11:00|14269.6|14267.6|14267.8|14265.8|14270.8|14268.8|14267.8|14265.8|72
1644873070000|2022-02-14 21:11:10|14267.3|14265.3|14267.8|14265.8|14268.1|14266.1|14266.8|14264.8|75
1644873080000|2022-02-14 21:11:20|14268.1|14266.1|14269.6|14267.6|14270|14268|14267.8|14265.8|65
1644873090000|2022-02-14 21:11:30|14269.5|14267.5|14268.8|14266.8|14269.6|14267.6|14267.2|14265.2|45
1644873100000|2022-02-14 21:11:40|14268.7|14266.7|14268.2|14266.2|14268.7|14266.7|14267.6|14265.6|34
1644873110000|2022-02-14 21:11:50|14268.1|14266.1|14267.5|14265.5|14268.7|14266.7|14267.3|14265.3|8
1644873120000|2022-02-14 21:12:00|14267.3|14265.3|14267.3|14265.3|14267.5|14265.5|14267|14265|5
1644873130000|2022-02-14 21:12:10|14267|14265|14265.3|14263.3|14267|14265|14265.1|14263.1|39
1644873140000|2022-02-14 21:12:20|14265|14263|14264.6|14262.6|14265.5|14263.5|14264.2|14262.2|22
1644873150000|2022-02-14 21:12:30|14264.5|14262.5|14265.2|14263.2|14265.3|14263.3|14264.3|14262.3|27
1644873160000|2022-02-14 21:12:40|14265.1|14263.1|14269|14267|14269.3|14267.3|14264.8|14262.8|153
1644873170000|2022-02-14 21:12:50|14268.7|14266.7|14267.7|14265.7|14268.7|14266.7|14265.5|14263.5|280
1644873180000|2022-02-14 21:13:00|14267.6|14265.6|14272|14270|14272.2|14270.2|14266.3|14264.3|59
1644873190000|2022-02-14 21:13:10|14272.1|14270.1|14272.3|14270.3|14273.2|14271.2|14270.6|14268.6|31
1644873200000|2022-02-14 21:13:20|14272.2|14270.2|14272.5|14270.5|14274|14272|14270.7|14268.7|53
1644873210000|2022-02-14 21:13:30|14272.3|14270.3|14273.2|14271.2|14273.3|14271.3|14272.1|14270.1|18
1644873220000|2022-02-14 21:13:40|14273.6|14271.6|14275.6|14273.6|14276.5|14274.5|14273.5|14271.5|86
1644873230000|2022-02-14 21:13:50|14275.8|14273.8|14274.2|14272.2|14276.5|14274.5|14274.1|14272.1|22
1644873240000|2022-02-14 21:14:00|14274.1|14272.1|14272.6|14270.6|14274.1|14272.1|14270.6|14268.6|39
1644873250000|2022-02-14 21:14:10|14272.1|14270.1|14273.8|14271.8|14274.6|14272.6|14271.6|14269.6|27
1644873260000|2022-02-14 21:14:20|14274.2|14272.2|14274.6|14272.6|14275.3|14273.3|14273.1|14271.1|16
1644873270000|2022-02-14 21:14:30|14274.5|14272.5|14273.5|14271.5|14274.5|14272.5|14270.8|14268.8|39
1644873280000|2022-02-14 21:14:40|14272.7|14270.7|14273.3|14271.3|14273.7|14271.7|14271.5|14269.5|22
1644873290000|2022-02-14 21:14:50|14272.8|14270.8|14273.3|14271.3|14273.7|14271.7|14271.8|14269.8|73
1644873300000|2022-02-14 21:15:00|14272.8|14270.8|14275.2|14273.2|14275.8|14273.8|14272.8|14270.8|16
1644873310000|2022-02-14 21:15:10|14275.1|14273.1|14276.6|14274.6|14276.6|14274.6|14275|14273|9
1644873320000|2022-02-14 21:15:20|14275.3|14273.3|14277.7|14275.7|14278.5|14276.5|14275.2|14273.2|33
1644873330000|2022-02-14 21:15:30|14277.8|14275.8|14277.8|14275.8|14278.1|14276.1|14277.6|14275.6|10
1644873340000|2022-02-14 21:15:40|14278|14276|14278|14276|14279|14277|14277.7|14275.7|24
1644873350000|2022-02-14 21:15:50|14278.3|14276.3|14277|14275|14278.3|14276.3|14276.8|14274.8|87
1644873360000|2022-02-14 21:16:00|14277.1|14275.1|14276|14274|14277.2|14275.2|14275.8|14273.8|11
1644873370000|2022-02-14 21:16:10|14275|14273|14275.5|14273.5|14276.6|14274.6|14274.6|14272.6|25
1644873380000|2022-02-14 21:16:20|14275.3|14273.3|14274.2|14272.2|14275.3|14273.3|14273.7|14271.7|11
1644873390000|2022-02-14 21:16:30|14274.3|14272.3|14274.2|14272.2|14274.6|14272.6|14274.2|14272.2|33
1644873400000|2022-02-14 21:16:40|14274.3|14272.3|14274.3|14272.3|14274.3|14272.3|14274.3|14272.3|1
1644873410000|2022-02-14 21:16:50|14274.2|14272.2|14276.8|14274.8|14276.8|14274.8|14274.2|14272.2|21
1644873420000|2022-02-14 21:17:00|14277|14275|14276.7|14274.7|14277|14275|14276.7|14274.7|7
1644873430000|2022-02-14 21:17:10|14277.3|14275.3|14277.6|14275.6|14277.6|14275.6|14277.3|14275.3|11
1644873440000|2022-02-14 21:17:20|14277.7|14275.7|14277.8|14275.8|14279.5|14277.5|14277.6|14275.6|36
1644873450000|2022-02-14 21:17:30|14277.7|14275.7|14277|14275|14278.3|14276.3|14277|14275|20
1644873460000|2022-02-14 21:17:40|14277.1|14275.1|14277.3|14275.3|14277.3|14275.3|14276.8|14274.8|7
1644873470000|2022-02-14 21:17:50|14277.2|14275.2|14277.1|14275.1|14277.3|14275.3|14277|14275|6
1644873480000|2022-02-14 21:18:00|14277|14275|14277.6|14275.6|14277.8|14275.8|14277|14275|10
1644873490000|2022-02-14 21:18:10|14277.5|14275.5|14275.2|14273.2|14277.5|14275.5|14275.1|14273.1|14
1644873500000|2022-02-14 21:18:20|14274.7|14272.7|14274.7|14272.7|14275.1|14273.1|14274.5|14272.5|3
1644873510000|2022-02-14 21:18:30|14275.1|14273.1|14274.7|14272.7|14275.1|14273.1|14274.7|14272.7|8
1644873520000|2022-02-14 21:18:40|14274.8|14272.8|14274.5|14272.5|14274.8|14272.8|14273.1|14271.1|27
1644873530000|2022-02-14 21:18:50|14274.6|14272.6|14273.8|14271.8|14274.7|14272.7|14273.8|14271.8|15
1644873540000|2022-02-14 21:19:00|14273.7|14271.7|14274.1|14272.1|14274.2|14272.2|14273.7|14271.7|6
1644873550000|2022-02-14 21:19:10|14274|14272|14273.7|14271.7|14274.1|14272.1|14273.5|14271.5|7
1644873560000|2022-02-14 21:19:20|14273.8|14271.8|14274.1|14272.1|14274.5|14272.5|14273.7|14271.7|18
1644873570000|2022-02-14 21:19:30|14274.2|14272.2|14274.1|14272.1|14274.6|14272.6|14274|14272|3
1644873580000|2022-02-14 21:19:40|14274|14272|14272.8|14270.8|14274|14272|14272.7|14270.7|16
1644873590000|2022-02-14 21:19:50|14272.3|14270.3|14271.8|14269.8|14272.8|14270.8|14271.6|14269.6|19
1644873600000|2022-02-14 21:20:00|14271.7|14269.7|14272.8|14270.8|14272.8|14270.8|14271.7|14269.7|10
1644873610000|2022-02-14 21:20:10|14273|14271|14272.6|14270.6|14273|14271|14272.5|14270.5|0
1644873620000|2022-02-14 21:20:20|14272.5|14270.5|14271.7|14269.7|14272.6|14270.6|14271.7|14269.7|8
1644873630000|2022-02-14 21:20:30|14271.8|14269.8|14272|14270|14272.1|14270.1|14271.8|14269.8|7
1644873640000|2022-02-14 21:20:40|14271.7|14269.7|14271.7|14269.7|14271.7|14269.7|14271.7|14269.7|3
1644873650000|2022-02-14 21:20:50|14271.8|14269.8|14271.7|14269.7|14271.8|14269.8|14271.7|14269.7|2
1644873660000|2022-02-14 21:21:00|14271.8|14269.8|14271|14269|14271.8|14269.8|14271|14269|12
1644873670000|2022-02-14 21:21:10|14271.1|14269.1|14271|14269|14271.6|14269.6|14271|14269|7
1644873680000|2022-02-14 21:21:20|14270|14268|14269.7|14267.7|14270.5|14268.5|14269.5|14267.5|33
1644873690000|2022-02-14 21:21:30|14270.1|14268.1|14269.7|14267.7|14270.1|14268.1|14269.7|14267.7|9
1644873700000|2022-02-14 21:21:40|14269.6|14267.6|14271.5|14269.5|14271.6|14269.6|14269.5|14267.5|12
1644873710000|2022-02-14 21:21:50|14271.3|14269.3|14271|14269|14271.6|14269.6|14271|14269|5
1644873720000|2022-02-14 21:22:00|14270.3|14268.3|14270.8|14268.8|14270.8|14268.8|14270.3|14268.3|5
1644873730000|2022-02-14 21:22:10|14271|14269|14271.3|14269.3|14271.5|14269.5|14271|14269|7
1644873740000|2022-02-14 21:22:20|14271.2|14269.2|14270.7|14268.7|14271.5|14269.5|14270.7|14268.7|4
1644873750000|2022-02-14 21:22:30|14270.8|14268.8|14270.7|14268.7|14270.8|14268.8|14270.7|14268.7|2
1644873760000|2022-02-14 21:22:40|14270.8|14268.8|14271.2|14269.2|14271.2|14269.2|14270.7|14268.7|9
1644873770000|2022-02-14 21:22:50|14271.5|14269.5|14271.6|14269.6|14271.7|14269.7|14271.5|14269.5|4
1644873780000|2022-02-14 21:23:00|14271.7|14269.7|14271.7|14269.7|14271.7|14269.7|14271.5|14269.5|3
1644873790000|2022-02-14 21:23:10|14271.8|14269.8|14272.6|14270.6|14272.6|14270.6|14271.8|14269.8|7
1644873800000|2022-02-14 21:23:20|14272.5|14270.5|14271.5|14269.5|14272.5|14270.5|14271.3|14269.3|7
1644873810000|2022-02-14 21:23:30|14271.6|14269.6|14272.3|14270.3|14272.5|14270.5|14271.6|14269.6|1
1644873820000|2022-02-14 21:23:40|14272.6|14270.6|14272.7|14270.7|14272.7|14270.7|14272.5|14270.5|2
1644873830000|2022-02-14 21:23:50|14273.6|14271.6|14274.1|14272.1|14275.3|14273.3|14273.5|14271.5|22
1644873840000|2022-02-14 21:24:00|14274|14272|14272.8|14270.8|14274|14272|14272.6|14270.6|4
1644873850000|2022-02-14 21:24:10|14273|14271|14272.7|14270.7|14273|14271|14272.7|14270.7|13
1644873860000|2022-02-14 21:24:20|14273.1|14271.1|14273.1|14271.1|14273.2|14271.2|14273.1|14271.1|3
1644873870000|2022-02-14 21:24:30|14273|14271|14273.3|14271.3|14273.3|14271.3|14272.8|14270.8|2
1644873880000|2022-02-14 21:24:40|14273.2|14271.2|14274.1|14272.1|14274.1|14272.1|14273.2|14271.2|5
1644873890000|2022-02-14 21:24:50|14274.2|14272.2|14274.3|14272.3|14274.3|14272.3|14274.1|14272.1|14
1644873900000|2022-02-14 21:25:00|14275.8|14273.8|14276.7|14274.7|14277.2|14275.2|14275.8|14273.8|71
1644873910000|2022-02-14 21:25:10|14276.8|14274.8|14277.6|14275.6|14277.7|14275.7|14276.8|14274.8|1
1644873920000|2022-02-14 21:25:20|14277.3|14275.3|14276.7|14274.7|14277.5|14275.5|14276.6|14274.6|16
1644873930000|2022-02-14 21:25:30|14276.8|14274.8|14275.6|14273.6|14276.8|14274.8|14275.3|14273.3|18
1644873940000|2022-02-14 21:25:40|14275.5|14273.5|14275.6|14273.6|14275.6|14273.6|14275.1|14273.1|10
1644873950000|2022-02-14 21:25:50|14275.7|14273.7|14277.2|14275.2|14277.2|14275.2|14275.7|14273.7|9
1644873960000|2022-02-14 21:26:00|14277.5|14275.5|14278.2|14276.2|14278.2|14276.2|14277.5|14275.5|6
1644873970000|2022-02-14 21:26:10|14277.6|14275.6|14277.5|14275.5|14277.6|14275.6|14277.3|14275.3|13
1644873980000|2022-02-14 21:26:20|14277.7|14275.7|14277.5|14275.5|14277.8|14275.8|14277.5|14275.5|1
1644873990000|2022-02-14 21:26:30|14277.3|14275.3|14277.5|14275.5|14277.5|14275.5|14277.3|14275.3|4
1644874000000|2022-02-14 21:26:40|14277.6|14275.6|14277.5|14275.5|14277.8|14275.8|14277.5|14275.5|5
1644874010000|2022-02-14 21:26:50|14277.6|14275.6|14277.5|14275.5|14277.7|14275.7|14277.1|14275.1|3
1644874020000|2022-02-14 21:27:00|14277.6|14275.6|14277.5|14275.5|14277.7|14275.7|14277.5|14275.5|2
1644874030000|2022-02-14 21:27:10|14277.6|14275.6|14278.2|14276.2|14278.2|14276.2|14277.3|14275.3|27
1644874040000|2022-02-14 21:27:20|14278.1|14276.1|14278.2|14276.2|14278.3|14276.3|14278|14276|2
1644874050000|2022-02-14 21:27:30|14278.3|14276.3|14279|14277|14279.1|14277.1|14278.2|14276.2|11
1644874060000|2022-02-14 21:27:40|14278.8|14276.8|14278.3|14276.3|14278.8|14276.8|14278.2|14276.2|14
1644874070000|2022-02-14 21:27:50|14278.5|14276.5|14278.5|14276.5|14278.5|14276.5|14278.2|14276.2|21
1644874080000|2022-02-14 21:28:00|14277.8|14275.8|14277.7|14275.7|14277.8|14275.8|14277.7|14275.7|14
1644874090000|2022-02-14 21:28:10|14277.6|14275.6|14276.5|14274.5|14277.6|14275.6|14275.5|14273.5|23
1644874100000|2022-02-14 21:28:20|14276.6|14274.6|14276.5|14274.5|14276.6|14274.6|14276.5|14274.5|3
1644874110000|2022-02-14 21:28:30|14276.6|14274.6|14276.5|14274.5|14276.7|14274.7|14276.5|14274.5|5
1644874120000|2022-02-14 21:28:40|14277|14275|14277.1|14275.1|14277.2|14275.2|14277|14275|5
1644874130000|2022-02-14 21:28:50|14277|14275|14278|14276|14278.5|14276.5|14277|14275|23
1644874140000|2022-02-14 21:29:00|14278.5|14276.5|14278.3|14276.3|14278.7|14276.7|14278.3|14276.3|6
1644874150000|2022-02-14 21:29:10|14278.5|14276.5|14278.5|14276.5|14278.8|14276.8|14278.5|14276.5|1
1644874160000|2022-02-14 21:29:20|14278.3|14276.3|14278.2|14276.2|14278.3|14276.3|14278.2|14276.2|6
1644874170000|2022-02-14 21:29:30|14278.3|14276.3|14277.1|14275.1|14278.3|14276.3|14276.7|14274.7|13
1644874180000|2022-02-14 21:29:40|14277.2|14275.2|14278|14276|14278|14276|14277|14275|3
1644874190000|2022-02-14 21:29:50|14278.1|14276.1|14278.3|14276.3|14278.6|14276.6|14278.1|14276.1|3
1644874200000|2022-02-14 21:30:00|14278.5|14276.5|14278|14276|14278.7|14276.7|14277.7|14275.7|17
1644874210000|2022-02-14 21:30:10|14277.8|14275.8|14277.8|14275.8|14277.8|14275.8|14277.8|14275.8|0
1644874220000|2022-02-14 21:30:20|14278.2|14276.2|14277.6|14275.6|14278.2|14276.2|14277.5|14275.5|8
1644874230000|2022-02-14 21:30:30|14277.5|14275.5|14276.5|14274.5|14277.7|14275.7|14276.5|14274.5|13
1644874240000|2022-02-14 21:30:40|14276.3|14274.3|14277.1|14275.1|14277.2|14275.2|14276.3|14274.3|18
1644874250000|2022-02-14 21:30:50|14277|14275|14276.8|14274.8|14277.1|14275.1|14276.5|14274.5|2
1644874260000|2022-02-14 21:31:00|14277|14275|14276.7|14274.7|14277|14275|14276.5|14274.5|3
1644874270000|2022-02-14 21:31:10|14276.6|14274.6|14275.8|14273.8|14276.6|14274.6|14275.6|14273.6|40
1644874280000|2022-02-14 21:31:20|14275.7|14273.7|14275.2|14273.2|14276.3|14274.3|14275.1|14273.1|20
1644874290000|2022-02-14 21:31:30|14275|14273|14275.5|14273.5|14275.5|14273.5|14275|14273|9
1644874300000|2022-02-14 21:31:40|14275.3|14273.3|14276.1|14274.1|14276.1|14274.1|14275.3|14273.3|2
1644874310000|2022-02-14 21:31:50|14275.8|14273.8|14276.3|14274.3|14277|14275|14275.8|14273.8|5
1644874320000|2022-02-14 21:32:00|14276.2|14274.2|14276.3|14274.3|14276.5|14274.5|14276.1|14274.1|3
1644874330000|2022-02-14 21:32:10|14276.5|14274.5|14277.3|14275.3|14277.6|14275.6|14276.5|14274.5|27
1644874340000|2022-02-14 21:32:20|14277.1|14275.1|14277.2|14275.2|14277.3|14275.3|14277.1|14275.1|3
1644874350000|2022-02-14 21:32:30|14277|14275|14277.7|14275.7|14277.7|14275.7|14276.6|14274.6|24
1644874360000|2022-02-14 21:32:40|14279.3|14277.3|14281.2|14279.2|14281.2|14279.2|14279.1|14277.1|28
1644874370000|2022-02-14 21:32:50|14280.3|14278.3|14279.8|14277.8|14280.3|14278.3|14279.8|14277.8|11
1644874380000|2022-02-14 21:33:00|14279.5|14277.5|14281.2|14279.2|14281.2|14279.2|14279.5|14277.5|10
1644874390000|2022-02-14 21:33:10|14281|14279|14279.8|14277.8|14281|14279|14279.6|14277.6|11
1644874400000|2022-02-14 21:33:20|14280|14278|14280|14278|14280|14278|14279.7|14277.7|4
1644874410000|2022-02-14 21:33:30|14279.8|14277.8|14279.6|14277.6|14279.8|14277.8|14279.6|14277.6|2
1644874420000|2022-02-14 21:33:40|14279.3|14277.3|14280.2|14278.2|14280.3|14278.3|14279.3|14277.3|15
1644874430000|2022-02-14 21:33:50|14280.1|14278.1|14280.8|14278.8|14280.8|14278.8|14280|14278|13
1644874440000|2022-02-14 21:34:00|14280.6|14278.6|14280.5|14278.5|14280.6|14278.6|14280.3|14278.3|3
1644874450000|2022-02-14 21:34:10|14280.2|14278.2|14278.3|14276.3|14280.2|14278.2|14278.3|14276.3|11
1644874460000|2022-02-14 21:34:20|14278|14276|14278.8|14276.8|14278.8|14276.8|14278|14276|12
1644874470000|2022-02-14 21:34:30|14279|14277|14279|14277|14279|14277|14278.8|14276.8|0
1644874480000|2022-02-14 21:34:40|14279.6|14277.6|14280.5|14278.5|14280.5|14278.5|14279.6|14277.6|8
1644874490000|2022-02-14 21:34:50|14280.6|14278.6|14280.6|14278.6|14280.6|14278.6|14280.6|14278.6|1
1644874500000|2022-02-14 21:35:00|14280.7|14278.7|14281|14279|14281|14279|14280.7|14278.7|0
1644874510000|2022-02-14 21:35:10|14280.8|14278.8|14281|14279|14281.1|14279.1|14280.5|14278.5|7
1644874520000|2022-02-14 21:35:20|14281.1|14279.1|14280|14278|14281.1|14279.1|14280|14278|5
1644874530000|2022-02-14 21:35:30|14279.8|14277.8|14279.8|14277.8|14280|14278|14279.8|14277.8|0
1644874540000|2022-02-14 21:35:40|14280.2|14278.2|14278.5|14276.5|14280.3|14278.3|14278.1|14276.1|23
1644874550000|2022-02-14 21:35:50|14278.3|14276.3|14278.5|14276.5|14278.5|14276.5|14278.3|14276.3|5
1644874560000|2022-02-14 21:36:00|14278.3|14276.3|14278.5|14276.5|14278.5|14276.5|14278.1|14276.1|1
1644874570000|2022-02-14 21:36:10|14278.3|14276.3|14278.6|14276.6|14278.6|14276.6|14278.2|14276.2|2
1644874580000|2022-02-14 21:36:20|14278.7|14276.7|14279.6|14277.6|14279.6|14277.6|14278.6|14276.6|0
1644874590000|2022-02-14 21:36:30|14279.3|14277.3|14279.2|14277.2|14279.3|14277.3|14279.2|14277.2|0
1644874600000|2022-02-14 21:36:40|14279.1|14277.1|14279.1|14277.1|14279.2|14277.2|14279.1|14277.1|0
1644874610000|2022-02-14 21:36:50|14279.3|14277.3|14279.8|14277.8|14280|14278|14279.3|14277.3|1
1644874620000|2022-02-14 21:37:00|14279.6|14277.6|14278.7|14276.7|14279.6|14277.6|14278.6|14276.6|6
1644874630000|2022-02-14 21:37:10|14278.6|14276.6|14278.7|14276.7|14278.8|14276.8|14278.6|14276.6|1
1644874640000|2022-02-14 21:37:20|14278.6|14276.6|14278.2|14276.2|14278.6|14276.6|14278.2|14276.2|2
1644874650000|2022-02-14 21:37:30|14278.6|14276.6|14278.6|14276.6|14278.6|14276.6|14278.6|14276.6|1
1644874660000|2022-02-14 21:37:40|14278.8|14276.8|14279.2|14277.2|14279.2|14277.2|14278.8|14276.8|0
1644874670000|2022-02-14 21:37:50|14279.1|14277.1|14278.8|14276.8|14279.1|14277.1|14278.6|14276.6|3
1644874680000|2022-02-14 21:38:00|14278.7|14276.7|14278.8|14276.8|14278.8|14276.8|14278.2|14276.2|2
1644874690000|2022-02-14 21:38:10|14279.3|14277.3|14279.3|14277.3|14279.6|14277.6|14279.3|14277.3|2
1644874700000|2022-02-14 21:38:20|14279.2|14277.2|14278.6|14276.6|14279.3|14277.3|14278.5|14276.5|0
1644874710000|2022-02-14 21:38:30|14278.8|14276.8|14279.1|14277.1|14279.1|14277.1|14278.8|14276.8|2
1644874720000|2022-02-14 21:38:40|14279|14277|14279.2|14277.2|14279.2|14277.2|14279|14277|0
1644874730000|2022-02-14 21:38:50|14279.1|14277.1|14279.1|14277.1|14279.2|14277.2|14279.1|14277.1|0
1644874740000|2022-02-14 21:39:00|14279|14277|14278.8|14276.8|14279.5|14277.5|14278.7|14276.7|13
1644874750000|2022-02-14 21:39:10|14279.1|14277.1|14277.2|14275.2|14279.1|14277.1|14277.2|14275.2|18
1644874760000|2022-02-14 21:39:20|14277.1|14275.1|14275.3|14273.3|14277.1|14275.1|14275.3|14273.3|10
1644874770000|2022-02-14 21:39:30|14275.5|14273.5|14275.3|14273.3|14275.7|14273.7|14275.3|14273.3|1
1644874780000|2022-02-14 21:39:40|14275.2|14273.2|14274.1|14272.1|14275.5|14273.5|14274|14272|17
1644874790000|2022-02-14 21:39:50|14274|14272|14274.1|14272.1|14274.1|14272.1|14274|14272|1
1644874800000|2022-02-14 21:40:00|14274|14272|14273.1|14271.1|14274|14272|14273.1|14271.1|28
1644874810000|2022-02-14 21:40:10|14273.5|14271.5|14275.5|14273.5|14275.5|14273.5|14273.5|14271.5|22
1644874820000|2022-02-14 21:40:20|14275.3|14273.3|14274.5|14272.5|14275.3|14273.3|14274.5|14272.5|5
1644874830000|2022-02-14 21:40:30|14273.6|14271.6|14273|14271|14273.6|14271.6|14273|14271|9
1644874840000|2022-02-14 21:40:40|14272.5|14270.5|14272.3|14270.3|14272.5|14270.5|14272.1|14270.1|4
1644874850000|2022-02-14 21:40:50|14274|14272|14274.1|14272.1|14274.1|14272.1|14274|14272|9
1644874860000|2022-02-14 21:41:00|14274.2|14272.2|14272.7|14270.7|14274.3|14272.3|14272.7|14270.7|8
1644874870000|2022-02-14 21:41:10|14272.8|14270.8|14273.3|14271.3|14273.3|14271.3|14272.8|14270.8|1
1644874880000|2022-02-14 21:41:20|14273.2|14271.2|14272.3|14270.3|14273.2|14271.2|14272.3|14270.3|0
1644874890000|2022-02-14 21:41:30|14272.7|14270.7|14272.8|14270.8|14272.8|14270.8|14272.7|14270.7|3
1644874900000|2022-02-14 21:41:40|14272.6|14270.6|14269.6|14267.6|14272.6|14270.6|14269.6|14267.6|11
1644874910000|2022-02-14 21:41:50|14269.7|14267.7|14269.2|14267.2|14270.1|14268.1|14269|14267|14
1644874920000|2022-02-14 21:42:00|14269.1|14267.1|14269|14267|14269.6|14267.6|14269|14267|5
1644874930000|2022-02-14 21:42:10|14269.1|14267.1|14269.3|14267.3|14269.5|14267.5|14268.7|14266.7|19
1644874940000|2022-02-14 21:42:20|14269.2|14267.2|14269.7|14267.7|14270|14268|14269.2|14267.2|13
1644874950000|2022-02-14 21:42:30|14269.6|14267.6|14267.6|14265.6|14269.8|14267.8|14267|14265|17
1644874960000|2022-02-14 21:42:40|14267.7|14265.7|14267.2|14265.2|14267.7|14265.7|14267.2|14265.2|3
1644874970000|2022-02-14 21:42:50|14267.3|14265.3|14267.6|14265.6|14267.7|14265.7|14266.7|14264.7|5
1644874980000|2022-02-14 21:43:00|14266.7|14264.7|14267.1|14265.1|14267.3|14265.3|14266.6|14264.6|5
1644874990000|2022-02-14 21:43:10|14267|14265|14267|14265|14267.1|14265.1|14267|14265|6
1644875000000|2022-02-14 21:43:20|14266.3|14264.3|14266|14264|14266.3|14264.3|14265.5|14263.5|9
1644875010000|2022-02-14 21:43:30|14265.8|14263.8|14265.8|14263.8|14266|14264|14265.3|14263.3|5
1644875020000|2022-02-14 21:43:40|14266|14264|14267.6|14265.6|14267.7|14265.7|14265.8|14263.8|9
1644875030000|2022-02-14 21:43:50|14267.5|14265.5|14266.8|14264.8|14268.1|14266.1|14266.8|14264.8|4
1644875040000|2022-02-14 21:44:00|14267|14265|14267.3|14265.3|14267.5|14265.5|14266.8|14264.8|9
1644875050000|2022-02-14 21:44:10|14267.2|14265.2|14267.6|14265.6|14267.7|14265.7|14267.1|14265.1|2
1644875060000|2022-02-14 21:44:20|14267.2|14265.2|14265.6|14263.6|14267.2|14265.2|14265.6|14263.6|20
1644875070000|2022-02-14 21:44:30|14265.7|14263.7|14265.3|14263.3|14266.2|14264.2|14265.2|14263.2|2
1644875080000|2022-02-14 21:44:40|14264.8|14262.8|14265.7|14263.7|14265.7|14263.7|14264.8|14262.8|5
1644875090000|2022-02-14 21:44:50|14267.6|14265.6|14266.7|14264.7|14267.6|14265.6|14266.6|14264.6|12
1644875100000|2022-02-14 21:45:00|14266.6|14264.6|14268.6|14266.6|14268.8|14266.8|14266.3|14264.3|58
1644875110000|2022-02-14 21:45:10|14268.8|14266.8|14269.1|14267.1|14271|14269|14268.8|14266.8|11
1644875120000|2022-02-14 21:45:20|14269|14267|14267.8|14265.8|14269.1|14267.1|14267.8|14265.8|4
1644875130000|2022-02-14 21:45:30|14268|14266|14265.6|14263.6|14268|14266|14265.3|14263.3|7
1644875140000|2022-02-14 21:45:40|14265.8|14263.8|14267.1|14265.1|14267.7|14265.7|14265.8|14263.8|24
1644875150000|2022-02-14 21:45:50|14267|14265|14266.6|14264.6|14267|14265|14266.2|14264.2|27
1644875160000|2022-02-14 21:46:00|14266.5|14264.5|14265.7|14263.7|14266.6|14264.6|14265.6|14263.6|2
1644875170000|2022-02-14 21:46:10|14265.6|14263.6|14265.7|14263.7|14265.8|14263.8|14265.3|14263.3|12
1644875180000|2022-02-14 21:46:20|14265.6|14263.6|14266.2|14264.2|14266.5|14264.5|14265.6|14263.6|19
1644875190000|2022-02-14 21:46:30|14266.1|14264.1|14266.1|14264.1|14266.1|14264.1|14266.1|14264.1|0
1644875200000|2022-02-14 21:46:40|14266.2|14264.2|14266.2|14264.2|14266.3|14264.3|14266.2|14264.2|2
1644875210000|2022-02-14 21:46:50|14266.1|14264.1|14266.1|14264.1|14266.3|14264.3|14266.1|14264.1|11
1644875220000|2022-02-14 21:47:00|14266|14264|14266|14264|14266.5|14264.5|14265.6|14263.6|20
1644875230000|2022-02-14 21:47:10|14266.1|14264.1|14266.5|14264.5|14266.6|14264.6|14266|14264|3
1644875240000|2022-02-14 21:47:20|14266.3|14264.3|14266.2|14264.2|14266.6|14264.6|14265.5|14263.5|7
1644875250000|2022-02-14 21:47:30|14266.3|14264.3|14266.6|14264.6|14266.6|14264.6|14266.3|14264.3|1
1644875260000|2022-02-14 21:47:40|14266.7|14264.7|14266.5|14264.5|14266.7|14264.7|14266.2|14264.2|1
1644875270000|2022-02-14 21:47:50|14266.6|14264.6|14266.5|14264.5|14266.6|14264.6|14266.2|14264.2|8
1644875280000|2022-02-14 21:48:00|14266.6|14264.6|14267.6|14265.6|14267.6|14265.6|14266.5|14264.5|15
1644875290000|2022-02-14 21:48:10|14267.5|14265.5|14267|14265|14267.5|14265.5|14267|14265|4
1644875300000|2022-02-14 21:48:20|14266.8|14264.8|14266.8|14264.8|14267|14265|14266.6|14264.6|2
1644875310000|2022-02-14 21:48:30|14267|14265|14266.7|14264.7|14267|14265|14266.5|14264.5|14
1644875320000|2022-02-14 21:48:40|14266.6|14264.6|14266.1|14264.1|14266.7|14264.7|14266.1|14264.1|1
1644875330000|2022-02-14 21:48:50|14266|14264|14265.3|14263.3|14266|14264|14265.3|14263.3|6
1644875340000|2022-02-14 21:49:00|14264.6|14262.6|14265.3|14263.3|14265.3|14263.3|14264.3|14262.3|26
1644875350000|2022-02-14 21:49:10|14265.5|14263.5|14264.5|14262.5|14265.5|14263.5|14264.3|14262.3|14
1644875360000|2022-02-14 21:49:20|14264.7|14262.7|14264.2|14262.2|14265|14263|14264.2|14262.2|8
1644875370000|2022-02-14 21:49:30|14264.3|14262.3|14264.2|14262.2|14264.3|14262.3|14264.1|14262.1|7
1644875380000|2022-02-14 21:49:40|14264.1|14262.1|14264.3|14262.3|14264.5|14262.5|14264.1|14262.1|18
1644875390000|2022-02-14 21:49:50|14264.5|14262.5|14264.3|14262.3|14264.5|14262.5|14264.2|14262.2|3
1644875400000|2022-02-14 21:50:00|14264.5|14262.5|14265.3|14263.3|14265.6|14263.6|14264.2|14262.2|14
1644875410000|2022-02-14 21:50:10|14265|14263|14264.7|14262.7|14265|14263|14264.7|14262.7|5
1644875420000|2022-02-14 21:50:20|14264.6|14262.6|14265.3|14263.3|14265.3|14263.3|14264.5|14262.5|6
1644875430000|2022-02-14 21:50:30|14265.2|14263.2|14265.3|14263.3|14265.3|14263.3|14265.2|14263.2|3
1644875440000|2022-02-14 21:50:40|14265.5|14263.5|14265.1|14263.1|14265.5|14263.5|14265.1|14263.1|6
1644875450000|2022-02-14 21:50:50|14265.2|14263.2|14265.3|14263.3|14265.3|14263.3|14264.2|14262.2|21
1644875460000|2022-02-14 21:51:00|14265.5|14263.5|14265.3|14263.3|14265.7|14263.7|14265.3|14263.3|5
1644875480000|2022-02-14 21:51:20|14265.2|14263.2|14264.8|14262.8|14265.2|14263.2|14264.8|14262.8|7
1644875490000|2022-02-14 21:51:30|14264.7|14262.7|14265.3|14263.3|14265.5|14263.5|14264.6|14262.6|4
1644875500000|2022-02-14 21:51:40|14265.5|14263.5|14266.1|14264.1|14266.1|14264.1|14265.3|14263.3|8
1644875510000|2022-02-14 21:51:50|14266.3|14264.3|14265.8|14263.8|14266.3|14264.3|14265.3|14263.3|9
1644875520000|2022-02-14 21:52:00|14266|14264|14265.6|14263.6|14266.1|14264.1|14265.3|14263.3|3
1644875530000|2022-02-14 21:52:10|14265.7|14263.7|14266|14264|14266|14264|14265.7|14263.7|0
1644875540000|2022-02-14 21:52:20|14267.1|14265.1|14267.2|14265.2|14267.3|14265.3|14267.1|14265.1|24
1644875550000|2022-02-14 21:52:30|14267.3|14265.3|14267.5|14265.5|14267.5|14265.5|14267.3|14265.3|1
1644875560000|2022-02-14 21:52:40|14267.6|14265.6|14267.1|14265.1|14267.8|14265.8|14267.1|14265.1|3
1644875570000|2022-02-14 21:52:50|14267|14265|14266.8|14264.8|14267|14265|14266.7|14264.7|4
1644875580000|2022-02-14 21:53:00|14267|14265|14268.3|14266.3|14268.5|14266.5|14266.8|14264.8|22
1644875590000|2022-02-14 21:53:10|14268.6|14266.6|14265.5|14263.5|14268.6|14266.6|14265.2|14263.2|23
1644875600000|2022-02-14 21:53:20|14265.6|14263.6|14266.8|14264.8|14266.8|14264.8|14265.5|14263.5|4
1644875610000|2022-02-14 21:53:30|14267|14265|14266.6|14264.6|14268|14266|14266.6|14264.6|5
1644875620000|2022-02-14 21:53:40|14265.7|14263.7|14265.8|14263.8|14266.6|14264.6|14265.6|14263.6|6
1644875630000|2022-02-14 21:53:50|14267.2|14265.2|14267|14265|14267.6|14265.6|14266.7|14264.7|32
1644875640000|2022-02-14 21:54:00|14267.6|14265.6|14268.2|14266.2|14268.2|14266.2|14267.6|14265.6|1
1644875650000|2022-02-14 21:54:10|14268.7|14266.7|14267.6|14265.6|14269.3|14267.3|14267.6|14265.6|6
1644875660000|2022-02-14 21:54:20|14267.7|14265.7|14267.1|14265.1|14268|14266|14267|14265|7
1644875670000|2022-02-14 21:54:30|14266.8|14264.8|14266.8|14264.8|14267|14265|14266.5|14264.5|11
1644875680000|2022-02-14 21:54:40|14267|14265|14267.8|14265.8|14267.8|14265.8|14266.8|14264.8|20
1644875690000|2022-02-14 21:54:50|14267.5|14265.5|14268.1|14266.1|14268.1|14266.1|14267.5|14265.5|1
1644875700000|2022-02-14 21:55:00|14268|14266|14266.1|14264.1|14268|14266|14266.1|14264.1|14
1644875710000|2022-02-14 21:55:10|14266|14264|14265.8|14263.8|14266|14264|14265.6|14263.6|8
1644875720000|2022-02-14 21:55:20|14265.7|14263.7|14266.8|14264.8|14266.8|14264.8|14265.6|14263.6|26
1644875730000|2022-02-14 21:55:30|14266.6|14264.6|14266.3|14264.3|14266.6|14264.6|14266.3|14264.3|2
1644875740000|2022-02-14 21:55:40|14266.5|14264.5|14266.5|14264.5|14266.5|14264.5|14266.5|14264.5|5
1644875750000|2022-02-14 21:55:50|14266.6|14264.6|14267.6|14265.6|14267.8|14265.8|14266.6|14264.6|4
1644875760000|2022-02-14 21:56:00|14267.7|14265.7|14267.3|14265.3|14268|14266|14267.3|14265.3|2
1644875770000|2022-02-14 21:56:10|14267|14265|14267.7|14265.7|14267.7|14265.7|14266.6|14264.6|22
1644875780000|2022-02-14 21:56:20|14268.3|14266.3|14268.5|14266.5|14268.7|14266.7|14268.3|14266.3|6
1644875790000|2022-02-14 21:56:30|14268.3|14266.3|14267.5|14265.5|14268.3|14266.3|14267.5|14265.5|2
1644875800000|2022-02-14 21:56:40|14267.3|14265.3|14267.3|14265.3|14267.5|14265.5|14267.3|14265.3|2
1644875810000|2022-02-14 21:56:50|14266.5|14264.5|14268|14266|14268|14266|14266.3|14264.3|25
1644875820000|2022-02-14 21:57:00|14268.1|14266.1|14268|14266|14268.1|14266.1|14268|14266|2
1644875830000|2022-02-14 21:57:10|14267.8|14265.8|14268|14266|14268.1|14266.1|14267.8|14265.8|0
1644875840000|2022-02-14 21:57:20|14267.8|14265.8|14268.7|14266.7|14268.7|14266.7|14267.6|14265.6|10
1644875850000|2022-02-14 21:57:30|14268.8|14266.8|14268.6|14266.6|14268.8|14266.8|14268.2|14266.2|15
1644875860000|2022-02-14 21:57:40|14268.5|14266.5|14269.5|14267.5|14269.5|14267.5|14268.5|14266.5|21
1644875870000|2022-02-14 21:57:50|14269.6|14267.6|14269.3|14267.3|14269.6|14267.6|14269.3|14267.3|6
1644875880000|2022-02-14 21:58:00|14269.6|14267.6|14271|14269|14271|14269|14269.2|14267.2|30
1644875890000|2022-02-14 21:58:10|14271.2|14269.2|14271.8|14269.8|14271.8|14269.8|14271.2|14269.2|8
1644875900000|2022-02-14 21:58:20|14271.6|14269.6|14271.6|14269.6|14271.6|14269.6|14271.1|14269.1|35
1644875910000|2022-02-14 21:58:30|||||||||1
1644875920000|2022-02-14 21:58:40|14272|14270|14272.2|14270.2|14272.2|14270.2|14271.8|14269.8|5
1644875930000|2022-02-14 21:58:50|14272.1|14270.1|14271.7|14269.7|14272.1|14270.1|14271.7|14269.7|3
1644875940000|2022-02-14 21:59:00|14271.5|14269.5|14270|14268|14271.5|14269.5|14270|14268|8
1644875950000|2022-02-14 21:59:10|14269.7|14267.7|14271.2|14269.2|14271.7|14269.7|14268.8|14266.8|33
1644875960000|2022-02-14 21:59:20|14271.1|14269.1|14270.3|14268.3|14271.1|14269.1|14270.3|14268.3|3
1644875970000|2022-02-14 21:59:30|14270.5|14268.5|14270.1|14268.1|14270.5|14268.5|14270.1|14268.1|2
1644875980000|2022-02-14 21:59:40|14270|14268|14271.5|14269.5|14271.7|14269.7|14270|14268|39
1644875990000|2022-02-14 21:59:50|14270.8|14268.8|14273.9|14268.9|14274.1|14271.3|14270.8|14268.8|46
1644876000000|2022-02-14 22:00:00|14274|14269|14272.8|14267.8|14274.1|14269.1|14272.8|14267.8|1
1644876010000|2022-02-14 22:00:10|14272.6|14267.6|14272.2|14267.2|14272.6|14267.6|14271.7|14266.7|0
1644876020000|2022-02-14 22:00:20|14273.2|14268.2|14273.2|14268.2|14273.2|14268.2|14273.2|14268.2|0
1644876030000|2022-02-14 22:00:30|14272.2|14267.2|14272.2|14267.2|14272.2|14267.2|14272.2|14267.2|0
1644876040000|2022-02-14 22:00:40|14272.4|14267.4|14272.7|14267.7|14273.2|14268.2|14272.4|14267.4|0
1644876080000|2022-02-14 22:01:20|14272.8|14267.8|14273.6|14268.6|14273.6|14268.6|14272.5|14267.5|0
1644876090000|2022-02-14 22:01:30|14273.8|14268.8|14273.9|14268.9|14273.9|14268.9|14273.8|14268.8|0
1644876100000|2022-02-14 22:01:40|14273.1|14268.1|14274.5|14269.5|14274.5|14269.5|14273.1|14268.1|0
1644876110000|2022-02-14 22:01:50|14274.2|14269.2|14274.2|14269.2|14274.2|14269.2|14274.2|14269.2|0
1644876120000|2022-02-14 22:02:00|14274.3|14269.3|14274.3|14269.3|14274.3|14269.3|14274.3|14269.3|0
1644876140000|2022-02-14 22:02:20|14274.5|14269.5|14274.6|14269.6|14274.7|14269.7|14274.5|14269.5|0
1644876150000|2022-02-14 22:02:30|14274.4|14269.4|14274.4|14269.4|14274.4|14269.4|14274.4|14269.4|0
1644876160000|2022-02-14 22:02:40|14274.5|14269.5|14274.7|14269.7|14274.7|14269.7|14274.5|14269.5|0
1644876170000|2022-02-14 22:02:50|14274.9|14269.9|14274.9|14269.9|14274.9|14269.9|14274.9|14269.9|0
1644876180000|2022-02-14 22:03:00|14274.8|14269.8|14275|14270|14275|14270|14274.8|14269.8|0
1644876190000|2022-02-14 22:03:10|14274.8|14269.8|14274.8|14269.8|14274.8|14269.8|14274.8|14269.8|0
1644876200000|2022-02-14 22:03:20|14275.1|14270.1|14275.2|14270.2|14275.2|14270.2|14275.1|14270.1|0
1644876210000|2022-02-14 22:03:30|14275.6|14270.6|14275.6|14270.6|14275.6|14270.6|14275.6|14270.6|0
1644876220000|2022-02-14 22:03:40|14276.2|14271.2|14276.3|14271.3|14276.3|14271.3|14276.2|14271.2|0
1644876230000|2022-02-14 22:03:50|14276.4|14271.4|14276.4|14271.4|14276.4|14271.4|14276.4|14271.4|0
1644876240000|2022-02-14 22:04:00|14276.3|14271.3|14276.3|14271.3|14276.3|14271.3|14276.3|14271.3|0
1644876250000|2022-02-14 22:04:10|14276.2|14271.2|14276.5|14271.5|14276.5|14271.5|14276|14271|0
1644876260000|2022-02-14 22:04:20|14276|14271|14276|14271|14276|14271|14276|14271|0
1644876270000|2022-02-14 22:04:30|14276.1|14271.1|14276|14271|14276.1|14271.1|14276|14271|0
1644876280000|2022-02-14 22:04:40|14276.8|14271.8|14276.8|14271.8|14276.8|14271.8|14276.8|14271.8|0
1644876290000|2022-02-14 22:04:50|14276.5|14271.5|14275.2|14270.2|14276.5|14271.5|14275.2|14270.2|0
1644876300000|2022-02-14 22:05:00|14275.3|14270.3|14275.2|14270.2|14275.3|14270.3|14275.2|14270.2|0
1644876310000|2022-02-14 22:05:10|14275.1|14270.1|14275.1|14270.1|14275.1|14270.1|14275.1|14270.1|0
1644876320000|2022-02-14 22:05:20|14275.2|14270.2|14275.2|14270.2|14275.2|14270.2|14275.2|14270.2|0
1644876340000|2022-02-14 22:05:40|14274.7|14269.7|14274.7|14269.7|14274.7|14269.7|14274.7|14269.7|0
1644876350000|2022-02-14 22:05:50|14274.8|14269.8|14274.8|14269.8|14274.8|14269.8|14274.8|14269.8|0
1644876360000|2022-02-14 22:06:00|14274.7|14269.7|14274.7|14269.7|14274.7|14269.7|14274.7|14269.7|0
1644876370000|2022-02-14 22:06:10|14275.3|14270.3|14275.3|14270.3|14275.3|14270.3|14275.3|14270.3|0
1644876380000|2022-02-14 22:06:20|14275.4|14270.4|14277.4|14272.4|14277.7|14272.7|14275.4|14270.4|0
1644876390000|2022-02-14 22:06:30|14277.7|14272.7|14277.7|14272.7|14277.7|14272.7|14277.7|14272.7|0
1644876410000|2022-02-14 22:06:50|14275.4|14270.4|14275.4|14270.4|14275.4|14270.4|14275.4|14270.4|0
1644876420000|2022-02-14 22:07:00|14275.7|14270.7|14275.7|14270.7|14275.7|14270.7|14275.7|14270.7|0
1644876430000|2022-02-14 22:07:10|14276|14271|14276|14271|14276|14271|14276|14271|0
1644876440000|2022-02-14 22:07:20|14276.1|14271.1|14276.7|14271.7|14276.7|14271.7|14276.1|14271.1|0
1644876450000|2022-02-14 22:07:30|14276.3|14271.3|14275.4|14270.4|14276.5|14271.5|14275.4|14270.4|0
1644876460000|2022-02-14 22:07:40|14275.9|14270.9|14275.9|14270.9|14275.9|14270.9|14275.9|14270.9|0
1644876470000|2022-02-14 22:07:50|14275.4|14270.4|14275.4|14270.4|14275.4|14270.4|14275.4|14270.4|0
1644876480000|2022-02-14 22:08:00|14275.7|14270.7|14275.7|14270.7|14275.7|14270.7|14275.7|14270.7|0
1644876510000|2022-02-14 22:08:30|14276.3|14271.3|14276.3|14271.3|14276.3|14271.3|14276.3|14271.3|0
1644876550000|2022-02-14 22:09:10|14276.4|14271.4|14276.4|14271.4|14276.4|14271.4|14276.4|14271.4|0
1644876580000|2022-02-14 22:09:40|14276.3|14271.3|14276.2|14271.2|14276.3|14271.3|14276.2|14271.2|0
1644876590000|2022-02-14 22:09:50|14275.8|14270.8|14275.8|14270.8|14275.8|14270.8|14275.8|14270.8|0
1644876610000|2022-02-14 22:10:10|14274.9|14269.9|14274.6|14269.6|14274.9|14269.9|14274.6|14269.6|0
1644876630000|2022-02-14 22:10:30|14274.9|14269.9|14274.9|14269.9|14274.9|14269.9|14274.9|14269.9|0
1644876640000|2022-02-14 22:10:40|14275.1|14270.1|14274.6|14269.6|14275.1|14270.1|14274.6|14269.6|0
1644876650000|2022-02-14 22:10:50|14274.4|14269.4|14274.5|14269.5|14274.5|14269.5|14274.4|14269.4|0
1644876660000|2022-02-14 22:11:00|14274.4|14269.4|14274.6|14269.6|14274.6|14269.6|14274.4|14269.4|0
1644876670000|2022-02-14 22:11:10|14274.5|14269.5|14274.5|14269.5|14274.5|14269.5|14274.5|14269.5|0
1644876680000|2022-02-14 22:11:20|14274.8|14269.8|14274.5|14269.5|14274.8|14269.8|14274.5|14269.5|0
1644876690000|2022-02-14 22:11:30|14274.8|14269.8|14274.8|14269.8|14274.8|14269.8|14274.8|14269.8|0
1644876700000|2022-02-14 22:11:40|14274.9|14269.9|14274.8|14269.8|14274.9|14269.9|14274.8|14269.8|0
1644876710000|2022-02-14 22:11:50|14274.9|14269.9|14274.9|14269.9|14274.9|14269.9|14274.9|14269.9|0
1644876730000|2022-02-14 22:12:10|14275.5|14270.5|14275.5|14270.5|14275.5|14270.5|14275.5|14270.5|0
1644876740000|2022-02-14 22:12:20|14275.8|14270.8|14275.9|14270.9|14275.9|14270.9|14275.8|14270.8|0
1644876760000|2022-02-14 22:12:40|14276|14271|14276|14271|14276|14271|14276|14271|0
1644876770000|2022-02-14 22:12:50|14275.9|14270.9|14275.9|14270.9|14275.9|14270.9|14275.9|14270.9|0
1644876790000|2022-02-14 22:13:10|14275.8|14270.8|14275.9|14270.9|14275.9|14270.9|14275.8|14270.8|0
1644876800000|2022-02-14 22:13:20|14276|14271|14276|14271|14276|14271|14276|14271|0
1644876810000|2022-02-14 22:13:30|14275.9|14270.9|14274.6|14269.6|14276|14271|14273.8|14268.8|0
1644876820000|2022-02-14 22:13:40|14274.4|14269.4|14274.4|14269.4|14274.4|14269.4|14274.4|14269.4|0
1644876830000|2022-02-14 22:13:50|14274.3|14269.3|14274.3|14269.3|14274.3|14269.3|14274.3|14269.3|0
1644876840000|2022-02-14 22:14:00|14274.5|14269.5|14274.5|14269.5|14274.5|14269.5|14274.5|14269.5|0
1644876870000|2022-02-14 22:14:30|14275.1|14270.1|14275.1|14270.1|14275.1|14270.1|14275.1|14270.1|0
1644876900000|2022-02-14 22:15:00|14274.7|14269.7|14274.5|14269.5|14274.7|14269.7|14274.5|14269.5|0
1644876910000|2022-02-14 22:15:10|14274.6|14269.6|14274.6|14269.6|14274.6|14269.6|14274.6|14269.6|0
1644876920000|2022-02-14 22:15:20|14274.5|14269.5|14274.6|14269.6|14274.6|14269.6|14274.5|14269.5|0
1644876930000|2022-02-14 22:15:30|14275.1|14270.1|14275.1|14270.1|14275.1|14270.1|14275.1|14270.1|0
1644876960000|2022-02-14 22:16:00|14274.8|14269.8|14273.9|14268.9|14274.8|14269.8|14273.9|14268.9|0
1644876970000|2022-02-14 22:16:10|14275.2|14270.2|14275.2|14270.2|14275.2|14270.2|14275.2|14270.2|0
1644876990000|2022-02-14 22:16:30|14273.9|14268.9|14273.9|14268.9|14273.9|14268.9|14273.9|14268.9|0
1644877000000|2022-02-14 22:16:40|14274.1|14269.1|14274.1|14269.1|14274.1|14269.1|14274.1|14269.1|0
1644877020000|2022-02-14 22:17:00|14274|14269|14274.1|14269.1|14274.1|14269.1|14274|14269|0
1644877030000|2022-02-14 22:17:10|14274|14269|14275.3|14270.3|14275.3|14270.3|14274|14269|0
1644877040000|2022-02-14 22:17:20|14275.2|14270.2|14275.2|14270.2|14275.2|14270.2|14275.2|14270.2|0
1644877060000|2022-02-14 22:17:40|14276.5|14271.5|14276.5|14271.5|14276.5|14271.5|14276.5|14271.5|0
1644877080000|2022-02-14 22:18:00|14276.6|14271.6|14276.6|14271.6|14276.6|14271.6|14276.6|14271.6|0
1644877090000|2022-02-14 22:18:10|14276.7|14271.7|14277|14272|14277|14272|14276.7|14271.7|0
1644877110000|2022-02-14 22:18:30|14277.1|14272.1|14276.7|14271.7|14277.1|14272.1|14276.7|14271.7|0
1644877170000|2022-02-14 22:19:30|14277.1|14272.1|14274.3|14269.3|14277.1|14272.1|14274.3|14269.3|0
1644877180000|2022-02-14 22:19:40|14274|14269|14274.2|14269.2|14274.2|14269.2|14274|14269|0
1644877190000|2022-02-14 22:19:50|14274.1|14269.1|14274|14269|14274.1|14269.1|14274|14269|0
1644877210000|2022-02-14 22:20:10|14273.9|14268.9|14273.9|14268.9|14273.9|14268.9|14273.9|14268.9|0
1644877220000|2022-02-14 22:20:20|14273.7|14268.7|14275.5|14270.5|14275.5|14270.5|14273.7|14268.7|0
1644877230000|2022-02-14 22:20:30|14275.4|14270.4|14275.4|14270.4|14275.4|14270.4|14275.4|14270.4|0
1644877240000|2022-02-14 22:20:40|14275.3|14270.3|14275.4|14270.4|14275.4|14270.4|14275.3|14270.3|0
1644877250000|2022-02-14 22:20:50|14276.3|14271.3|14277.1|14272.1|14277.1|14272.1|14276.3|14271.3|0
1644877260000|2022-02-14 22:21:00|14277.2|14272.2|14277.1|14272.1|14277.2|14272.2|14277.1|14272.1|0
1644877270000|2022-02-14 22:21:10|14277|14272|14277|14272|14277|14272|14277|14272|0
1644877290000|2022-02-14 22:21:30|14276.9|14271.9|14276.9|14271.9|14276.9|14271.9|14276.9|14271.9|0
1644877300000|2022-02-14 22:21:40|14277.9|14272.9|14277.2|14272.2|14277.9|14272.9|14277|14272|0
1644877310000|2022-02-14 22:21:50|14277|14272|14277|14272|14277|14272|14277|14272|0
1644877330000|2022-02-14 22:22:10|14277.5|14272.5|14277.5|14272.5|14277.5|14272.5|14277.5|14272.5|0
1644877340000|2022-02-14 22:22:20|14277.4|14272.4|14277.4|14272.4|14277.4|14272.4|14277.4|14272.4|0
1644877360000|2022-02-14 22:22:40|14277.3|14272.3|14277.4|14272.4|14277.4|14272.4|14277.3|14272.3|0
1644877370000|2022-02-14 22:22:50|14277.5|14272.5|14277.5|14272.5|14277.5|14272.5|14277.5|14272.5|0
1644877390000|2022-02-14 22:23:10|14277.4|14272.4|14277.4|14272.4|14277.4|14272.4|14277.4|14272.4|0
1644877410000|2022-02-14 22:23:30|14277.3|14272.3|14277.3|14272.3|14277.3|14272.3|14277.3|14272.3|0
1644877420000|2022-02-14 22:23:40|14276.9|14271.9|14277.3|14272.3|14277.3|14272.3|14276.9|14271.9|0
1644877440000|2022-02-14 22:24:00|14277|14272|14277|14272|14277|14272|14277|14272|0
1644877450000|2022-02-14 22:24:10|14276.9|14271.9|14275.7|14270.7|14276.9|14271.9|14275.7|14270.7|0
1644877460000|2022-02-14 22:24:20|14275.1|14270.1|14276.2|14271.2|14276.2|14271.2|14275.1|14270.1|0
1644877470000|2022-02-14 22:24:30|14276.9|14271.9|14276.9|14271.9|14276.9|14271.9|14276.9|14271.9|0
1644877480000|2022-02-14 22:24:40|14276.6|14271.6|14276.9|14271.9|14277.5|14272.5|14276.6|14271.6|0
1644877540000|2022-02-14 22:25:40|14276.8|14271.8|14276.8|14271.8|14276.8|14271.8|14276.8|14271.8|0
1644877550000|2022-02-14 22:25:50|14276.7|14271.7|14276.7|14271.7|14276.7|14271.7|14276.7|14271.7|0
1644877560000|2022-02-14 22:26:00|14276.8|14271.8|14276.7|14271.7|14276.8|14271.8|14276.7|14271.7|0
1644877570000|2022-02-14 22:26:10|14276.8|14271.8|14276.8|14271.8|14276.8|14271.8|14276.8|14271.8|0
1644877590000|2022-02-14 22:26:30|14277|14272|14276.9|14271.9|14277|14272|14276.9|14271.9|0
1644877620000|2022-02-14 22:27:00|14277.1|14272.1|14277|14272|14277.1|14272.1|14276.9|14271.9|0
1644877640000|2022-02-14 22:27:20|14277.1|14272.1|14277.1|14272.1|14277.1|14272.1|14277.1|14272.1|0
1644877650000|2022-02-14 22:27:30|14277.2|14272.2|14277.2|14272.2|14277.2|14272.2|14277.2|14272.2|0
1644877690000|2022-02-14 22:28:10|14277.3|14272.3|14277.2|14272.2|14277.3|14272.3|14277.1|14272.1|0
1644877730000|2022-02-14 22:28:50|14277.3|14272.3|14277.3|14272.3|14277.3|14272.3|14277.3|14272.3|0
1644877740000|2022-02-14 22:29:00|14276.3|14271.3|14276.3|14271.3|14276.3|14271.3|14276.3|14271.3|0
1644877760000|2022-02-14 22:29:20|14276.4|14271.4|14276.4|14271.4|14276.4|14271.4|14276.4|14271.4|0
1644877770000|2022-02-14 22:29:30|14276.5|14271.5|14276.5|14271.5|14276.5|14271.5|14276.5|14271.5|0
1644877790000|2022-02-14 22:29:50|14276.8|14271.8|14276.8|14271.8|14276.8|14271.8|14276.8|14271.8|0
1644877800000|2022-02-14 22:30:00|14276.7|14271.7|14277.3|14272.3|14277.3|14272.3|14276.7|14271.7|0
1644877890000|2022-02-14 22:31:30|14276.7|14271.7|14276.7|14271.7|14276.7|14271.7|14276.7|14271.7|0
1644877900000|2022-02-14 22:31:40|14276.8|14271.8|14276.8|14271.8|14277.7|14272.7|14276.8|14271.8|0
1644877940000|2022-02-14 22:32:20|14276.9|14271.9|14276.9|14271.9|14276.9|14271.9|14276.9|14271.9|0
1644877960000|2022-02-14 22:32:40|14277|14272|14277|14272|14277|14272|14277|14272|0
1644877980000|2022-02-14 22:33:00|14276.7|14271.7|14276.6|14271.6|14276.7|14271.7|14276.6|14271.6|0
1644878030000|2022-02-14 22:33:50|14276.5|14271.5|14276.5|14271.5|14276.5|14271.5|14276.5|14271.5|0
1644878110000|2022-02-14 22:35:10|14277|14272|14277.3|14272.3|14277.3|14272.3|14277|14272|0
1644878120000|2022-02-14 22:35:20|14277|14272|14277|14272|14277|14272|14277|14272|0
1644878130000|2022-02-14 22:35:30|14276.7|14271.7|14276.7|14271.7|14276.7|14271.7|14276.7|14271.7|0
1644878140000|2022-02-14 22:35:40|14277|14272|14277|14272|14277|14272|14277|14272|0
1644878300000|2022-02-14 22:38:20|14277.1|14272.1|14277.1|14272.1|14277.1|14272.1|14277.1|14272.1|0
1644878370000|2022-02-14 22:39:30|14277.2|14272.2|14277.1|14272.1|14277.2|14272.2|14277.1|14272.1|0
1644878420000|2022-02-14 22:40:20|14276.8|14271.8|14277.1|14272.1|14277.1|14272.1|14276.8|14271.8|0
1644878430000|2022-02-14 22:40:30|14277|14272|14277|14272|14277|14272|14277|14272|0
1644878480000|2022-02-14 22:41:20|14276.9|14271.9|14276.9|14271.9|14276.9|14271.9|14276.9|14271.9|0
1644878520000|2022-02-14 22:42:00|14277|14272|14277|14272|14277|14272|14277|14272|0
1644878550000|2022-02-14 22:42:30|14277.1|14272.1|14276.8|14271.8|14277.1|14272.1|14276.8|14271.8|0
1644878560000|2022-02-14 22:42:40|14276.7|14271.7|14276.6|14271.6|14276.7|14271.7|14276.6|14271.6|0
1644878630000|2022-02-14 22:43:50|14276.1|14271.1|14276.1|14271.1|14276.1|14271.1|14276.1|14271.1|0
1644878660000|2022-02-14 22:44:20|14276.2|14271.2|14276.2|14271.2|14276.2|14271.2|14276.2|14271.2|0
1644878670000|2022-02-14 22:44:30|14276.6|14271.6|14277|14272|14277|14272|14276.6|14271.6|0
1644878680000|2022-02-14 22:44:40|14276.5|14271.5|14276.5|14271.5|14277|14272|14276.5|14271.5|0
1644878730000|2022-02-14 22:45:30|14276.4|14271.4|14276.4|14271.4|14276.4|14271.4|14276.4|14271.4|0
1644878740000|2022-02-14 22:45:40|14276.3|14271.3|14276.3|14271.3|14276.3|14271.3|14276.3|14271.3|0
1644878790000|2022-02-14 22:46:30|14276|14271|14275.7|14270.7|14276|14271|14275.7|14270.7|0
1644878820000|2022-02-14 22:47:00|14275.8|14270.8|14275.8|14270.8|14275.8|14270.8|14275.8|14270.8|0
1644878830000|2022-02-14 22:47:10|14275.9|14270.9|14275.9|14270.9|14275.9|14270.9|14275.9|14270.9|0
1644878850000|2022-02-14 22:47:30|14275.8|14270.8|14274.7|14269.7|14275.8|14270.8|14274.7|14269.7|0
1644878900000|2022-02-14 22:48:20|14275.1|14270.1|14275|14270|14275.1|14270.1|14275|14270|0
1644878910000|2022-02-14 22:48:30|14274.9|14269.9|14274.9|14269.9|14274.9|14269.9|14274.9|14269.9|0
1644878930000|2022-02-14 22:48:50|14275|14270|14275|14270|14275|14270|14275|14270|0
1644878940000|2022-02-14 22:49:00|14275.2|14270.2|14275.2|14270.2|14275.2|14270.2|14275.2|14270.2|0
1644878950000|2022-02-14 22:49:10|14275|14270|14275|14270|14275|14270|14275|14270|0
1644878960000|2022-02-14 22:49:20|14275.1|14270.1|14275.1|14270.1|14275.1|14270.1|14275.1|14270.1|0
1644878970000|2022-02-14 22:49:30|14275.2|14270.2|14275.2|14270.2|14275.2|14270.2|14275.2|14270.2|0
1644878980000|2022-02-14 22:49:40|14275|14270|14275|14270|14275|14270|14275|14270|0
1644879010000|2022-02-14 22:50:10|14275.4|14270.4|14275.4|14270.4|14275.4|14270.4|14275.4|14270.4|0
1644879020000|2022-02-14 22:50:20|14275.3|14270.3|14275.6|14270.6|14275.6|14270.6|14275.3|14270.3|0
1644879030000|2022-02-14 22:50:30|14276.2|14271.2|14275.6|14270.6|14276.2|14271.2|14275.6|14270.6|0
1644879060000|2022-02-14 22:51:00|14276.1|14271.1|14276.1|14271.1|14276.1|14271.1|14276.1|14271.1|0
1644879080000|2022-02-14 22:51:20|14275.6|14270.6|14275.6|14270.6|14275.6|14270.6|14275.6|14270.6|0
1644879120000|2022-02-14 22:52:00|14275.8|14270.8|14275.6|14270.6|14275.8|14270.8|14275.6|14270.6|0
1644879140000|2022-02-14 22:52:20|14275.7|14270.7|14275.7|14270.7|14275.7|14270.7|14275.7|14270.7|0
1644879230000|2022-02-14 22:53:50|14275.9|14270.9|14275.9|14270.9|14275.9|14270.9|14275.9|14270.9|0
1644879240000|2022-02-14 22:54:00|14276|14271|14276|14271|14276|14271|14276|14271|0
1644879250000|2022-02-14 22:54:10|14276.1|14271.1|14276.1|14271.1|14276.1|14271.1|14276.1|14271.1|0
1644879280000|2022-02-14 22:54:40|14275.8|14270.8|14275.8|14270.8|14275.8|14270.8|14275.8|14270.8|0
1644879290000|2022-02-14 22:54:50|14276|14271|14276|14271|14276|14271|14276|14271|0
1644879300000|2022-02-14 22:55:00|14275.1|14270.1|14276.2|14271.2|14276.2|14271.2|14275.1|14270.1|0
1644879380000|2022-02-14 22:56:20|14276.3|14271.3|14276.3|14271.3|14276.3|14271.3|14276.3|14271.3|0
1644879390000|2022-02-14 22:56:30|14276.4|14271.4|14276.4|14271.4|14276.4|14271.4|14276.4|14271.4|0
1644879470000|2022-02-14 22:57:50|14276.3|14271.3|14276.3|14271.3|14276.3|14271.3|14276.3|14271.3|0
1644879520000|2022-02-14 22:58:40|14276.8|14271.8|14277.5|14272.5|14277.5|14272.5|14276.8|14271.8|0
1644879580000|2022-02-14 22:59:40|14277.1|14272.1|14277.1|14272.1|14277.1|14272.1|14277.1|14272.1|0
1644879590000|2022-02-14 22:59:50|14277|14272|14277.4|14272.4|14277.4|14272.4|14277|14272|0
1644879600000|2022-02-14 23:00:00|14271.3|14269.3|14274.8|14272.8|14276.6|14274.6|14268.8|14266.8|130
1644879610000|2022-02-14 23:00:10|14275.7|14273.7|14273.3|14271.3|14275.7|14273.7|14272.5|14270.5|57
1644879620000|2022-02-14 23:00:20|14273.5|14271.5|14276.1|14274.1|14276.1|14274.1|14272.1|14270.1|23
1644879630000|2022-02-14 23:00:30|14277.5|14275.5|14277|14275|14278.8|14276.8|14277|14275|38
1644879640000|2022-02-14 23:00:40|14276.5|14274.5|14278.1|14276.1|14278.5|14276.5|14276|14274|12
1644879650000|2022-02-14 23:00:50|14278|14276|14278.8|14276.8|14278.8|14276.8|14276.3|14274.3|27
1644879660000|2022-02-14 23:01:00|14279.7|14277.7|14280|14278|14281.1|14279.1|14279.1|14277.1|37
1644879670000|2022-02-14 23:01:10|14279.8|14277.8|14278.6|14276.6|14280.5|14278.5|14278.6|14276.6|24
1644879680000|2022-02-14 23:01:20|14278.3|14276.3|14277.5|14275.5|14278.3|14276.3|14277.3|14275.3|6
1644879690000|2022-02-14 23:01:30|14278.1|14276.1|14279.5|14277.5|14280.2|14278.2|14278.1|14276.1|29
1644879700000|2022-02-14 23:01:40|14279.2|14277.2|14281.7|14279.7|14282|14280|14278.6|14276.6|72
1644879710000|2022-02-14 23:01:50|14281.8|14279.8|14282.1|14280.1|14282.1|14280.1|14280.3|14278.3|10
1644879720000|2022-02-14 23:02:00|14282|14280|14282.7|14280.7|14283.5|14281.5|14282|14280|13
1644879730000|2022-02-14 23:02:10|14282.8|14280.8|14282.8|14280.8|14283.5|14281.5|14282.8|14280.8|13
1644879740000|2022-02-14 23:02:20|14283.7|14281.7|14282.1|14280.1|14283.7|14281.7|14280.8|14278.8|34
1644879750000|2022-02-14 23:02:30|14282|14280|14281.8|14279.8|14283|14281|14281.1|14279.1|10
1644879760000|2022-02-14 23:02:40|14282.1|14280.1|14282|14280|14282.2|14280.2|14281.8|14279.8|1
1644879770000|2022-02-14 23:02:50|14281.8|14279.8|14280.6|14278.6|14281.8|14279.8|14280.6|14278.6|7
1644879780000|2022-02-14 23:03:00|14280.7|14278.7|14280.6|14278.6|14282|14280|14278.8|14276.8|20
1644879790000|2022-02-14 23:03:10|14281.1|14279.1|14280.1|14278.1|14281.1|14279.1|14279.8|14277.8|4
1644879800000|2022-02-14 23:03:20|14280|14278|14282|14280|14282.6|14280.6|14279.6|14277.6|12
1644879810000|2022-02-14 23:03:30|14281.8|14279.8|14282.8|14280.8|14282.8|14280.8|14281.5|14279.5|8
1644879820000|2022-02-14 23:03:40|14283.1|14281.1|14281.2|14279.2|14283.1|14281.1|14280.3|14278.3|47
1644879830000|2022-02-14 23:03:50|14281.7|14279.7|14282.3|14280.3|14282.6|14280.6|14281.2|14279.2|2
1644879840000|2022-02-14 23:04:00|14282.2|14280.2|14281.5|14279.5|14282.3|14280.3|14281.5|14279.5|4
1644879850000|2022-02-14 23:04:10|14282|14280|14282.3|14280.3|14282.6|14280.6|14281.6|14279.6|6
1644879860000|2022-02-14 23:04:20|14282.5|14280.5|14283.1|14281.1|14283.1|14281.1|14281.5|14279.5|8
1644879870000|2022-02-14 23:04:30|14283|14281|14282.8|14280.8|14283.2|14281.2|14282.5|14280.5|6
1644879880000|2022-02-14 23:04:40|14282.7|14280.7|14283.8|14281.8|14284|14282|14282.7|14280.7|8
1644879890000|2022-02-14 23:04:50|14283.6|14281.6|14283.2|14281.2|14283.7|14281.7|14283.2|14281.2|2
1644879900000|2022-02-14 23:05:00|14283.3|14281.3|14285.3|14283.3|14285.7|14283.7|14283.3|14281.3|30
1644879910000|2022-02-14 23:05:10|14285.5|14283.5|14286.3|14284.3|14287.7|14285.7|14285.5|14283.5|36
1644879920000|2022-02-14 23:05:20|14286.1|14284.1|14286.3|14284.3|14286.3|14284.3|14285.1|14283.1|16
1644879930000|2022-02-14 23:05:30|14286.5|14284.5|14284.8|14282.8|14286.7|14284.7|14284.3|14282.3|10
1644879940000|2022-02-14 23:05:40|14284.7|14282.7|14285.7|14283.7|14287|14285|14284.7|14282.7|10
1644879950000|2022-02-14 23:05:50|14286.6|14284.6|14286.8|14284.8|14287.2|14285.2|14286|14284|74
1644879960000|2022-02-14 23:06:00|14287|14285|14289.6|14287.6|14289.8|14287.8|14287|14285|28
1644879970000|2022-02-14 23:06:10|14289.7|14287.7|14288.5|14286.5|14290.2|14288.2|14288.1|14286.1|14
1644879980000|2022-02-14 23:06:20|14287.1|14285.1|14287|14285|14287.6|14285.6|14286.8|14284.8|5
1644879990000|2022-02-14 23:06:30|14287.7|14285.7|14290.2|14288.2|14290.2|14288.2|14287.7|14285.7|14
1644880000000|2022-02-14 23:06:40|14290.1|14288.1|14288.2|14286.2|14290.3|14288.3|14287.8|14285.8|34
1644880010000|2022-02-14 23:06:50|14288.6|14286.6|14288.2|14286.2|14288.6|14286.6|14287.1|14285.1|20
1644880020000|2022-02-14 23:07:00|14288.3|14286.3|14288.3|14286.3|14288.7|14286.7|14287.7|14285.7|7
1644880030000|2022-02-14 23:07:10|14288.5|14286.5|14288.7|14286.7|14289.1|14287.1|14288.5|14286.5|0
1644880040000|2022-02-14 23:07:20|14288.3|14286.3|14288.8|14286.8|14289.3|14287.3|14288.3|14286.3|5
1644880050000|2022-02-14 23:07:30|14288.7|14286.7|14289.8|14287.8|14289.8|14287.8|14288.7|14286.7|7
1644880060000|2022-02-14 23:07:40|14289.5|14287.5|14288.6|14286.6|14289.5|14287.5|14288.6|14286.6|4
1644880070000|2022-02-14 23:07:50|14288.5|14286.5|14287.3|14285.3|14288.5|14286.5|14286.7|14284.7|22
1644880080000|2022-02-14 23:08:00|14288.2|14286.2|14290.6|14288.6|14290.8|14288.8|14288.1|14286.1|21
1644880090000|2022-02-14 23:08:10|14289.3|14287.3|14290.2|14288.2|14290.7|14288.7|14288.6|14286.6|12
1644880100000|2022-02-14 23:08:20|14290.3|14288.3|14292.5|14290.5|14292.5|14290.5|14289.8|14287.8|14
1644880110000|2022-02-14 23:08:30|14292.6|14290.6|14296.3|14294.3|14296.3|14294.3|14291.7|14289.7|30
1644880120000|2022-02-14 23:08:40|14296.5|14294.5|14296.5|14294.5|14297.8|14295.8|14295.7|14293.7|73
1644880130000|2022-02-14 23:08:50|14296.8|14294.8|14297.8|14295.8|14297.8|14295.8|14296.8|14294.8|12
1644969600000|2022-02-16 00:00:00|14571.6|14569.6|14569|14567|14573.8|14571.8|14569|14567|59
1644969610000|2022-02-16 00:00:10|14569.6|14567.6|14572.9|14570.9|14572.9|14570.9|14569|14567|55
1644969620000|2022-02-16 00:00:20|14572.8|14570.8|14572.6|14570.6|14573|14571|14572.3|14570.3|20
1644969630000|2022-02-16 00:00:30|14572.8|14570.8|14573.9|14571.9|14573.9|14571.9|14572.8|14570.8|7
1644969640000|2022-02-16 00:00:40|14573.4|14571.4|14573.9|14571.9|14573.9|14571.9|14573.1|14571.1|11
1644969650000|2022-02-16 00:00:50|14574|14572|14572.8|14570.8|14574.9|14572.9|14572.8|14570.8|10
1644969660000|2022-02-16 00:01:00|14572.6|14570.6|14570.4|14568.4|14572.6|14570.6|14570.1|14568.1|26
1644969670000|2022-02-16 00:01:10|14570.3|14568.3|14569.8|14567.8|14570.5|14568.5|14568.3|14566.3|32
1644969680000|2022-02-16 00:01:20|14569.5|14567.5|14572.9|14570.9|14572.9|14570.9|14569.5|14567.5|16
1644969690000|2022-02-16 00:01:30|14573.6|14571.6|14571.8|14569.8|14573.6|14571.6|14571.5|14569.5|9
1644969700000|2022-02-16 00:01:40|14571.6|14569.6|14571.8|14569.8|14571.8|14569.8|14570.9|14568.9|12
1644969710000|2022-02-16 00:01:50|14571.6|14569.6|14571.9|14569.9|14571.9|14569.9|14571.3|14569.3|3
1644969720000|2022-02-16 00:02:00|14571.6|14569.6|14573.4|14571.4|14573.5|14571.5|14571.1|14569.1|25
1644969730000|2022-02-16 00:02:10|14573.1|14571.1|14575.8|14573.8|14576.5|14574.5|14572.5|14570.5|61
1644969740000|2022-02-16 00:02:20|14575.9|14573.9|14575.1|14573.1|14576.5|14574.5|14573.3|14571.3|25
1644969750000|2022-02-16 00:02:30|14575|14573|14573.8|14571.8|14575|14573|14572.8|14570.8|15
1644969760000|2022-02-16 00:02:40|14573.6|14571.6|14573.8|14571.8|14573.8|14571.8|14572.8|14570.8|5
1644969770000|2022-02-16 00:02:50|14573.9|14571.9|14574|14572|14574.1|14572.1|14572.9|14570.9|15
1644969780000|2022-02-16 00:03:00|14574.5|14572.5|14572.4|14570.4|14574.5|14572.5|14571.9|14569.9|15
1644969790000|2022-02-16 00:03:10|14572.8|14570.8|14573|14571|14573.9|14571.9|14572.6|14570.6|1
1644969800000|2022-02-16 00:03:20|14573.1|14571.1|14572.3|14570.3|14573.6|14571.6|14571.9|14569.9|6
1644969810000|2022-02-16 00:03:30|14572.1|14570.1|14572.9|14570.9|14572.9|14570.9|14572.1|14570.1|3
1644969820000|2022-02-16 00:03:40|14573|14571|14571.4|14569.4|14573|14571|14571.1|14569.1|7
1644969830000|2022-02-16 00:03:50|14571|14569|14573.3|14571.3|14573.4|14571.4|14571|14569|4
1644969840000|2022-02-16 00:04:00|14573.1|14571.1|14572.9|14570.9|14574.4|14572.4|14572.9|14570.9|14
1644969850000|2022-02-16 00:04:10|14573|14571|14574.1|14572.1|14574.5|14572.5|14573|14571|4
1644969860000|2022-02-16 00:04:20|14574.3|14572.3|14575.1|14573.1|14575.3|14573.3|14573.4|14571.4|20
1644969870000|2022-02-16 00:04:30|14575.3|14573.3|14573.3|14571.3|14575.3|14573.3|14573.3|14571.3|6
1644969880000|2022-02-16 00:04:40|14573.8|14571.8|14573.4|14571.4|14573.8|14571.8|14572.8|14570.8|7
1644969890000|2022-02-16 00:04:50|14573.8|14571.8|14572.9|14570.9|14573.8|14571.8|14572.6|14570.6|3
1644969900000|2022-02-16 00:05:00|14573.4|14571.4|14572.6|14570.6|14573.8|14571.8|14572.4|14570.4|27
1644969910000|2022-02-16 00:05:10|14572.5|14570.5|14572.6|14570.6|14572.6|14570.6|14571.8|14569.8|2
1644969920000|2022-02-16 00:05:20|14573.1|14571.1|14572.6|14570.6|14573.1|14571.1|14571.8|14569.8|12
1644969930000|2022-02-16 00:05:30|14572.8|14570.8|14571.3|14569.3|14572.8|14570.8|14571.1|14569.1|8
1644969940000|2022-02-16 00:05:40|14571.5|14569.5|14571|14569|14571.5|14569.5|14570.6|14568.6|9
1644969950000|2022-02-16 00:05:50|14570.9|14568.9|14568.9|14566.9|14570.9|14568.9|14568.9|14566.9|20
1644969960000|2022-02-16 00:06:00|14568.8|14566.8|14566.3|14564.3|14569.8|14567.8|14566.1|14564.1|72
1644969970000|2022-02-16 00:06:10|14566.4|14564.4|14566.4|14564.4|14567.3|14565.3|14565.9|14563.9|46
1644969980000|2022-02-16 00:06:20|14566.6|14564.6|14566.1|14564.1|14566.8|14564.8|14564.6|14562.6|36
1644969990000|2022-02-16 00:06:30|14565.9|14563.9|14566.4|14564.4|14567.1|14565.1|14565.8|14563.8|18
1644970000000|2022-02-16 00:06:40|14566.5|14564.5|14567.3|14565.3|14567.6|14565.6|14566.4|14564.4|10
1644970010000|2022-02-16 00:06:50|14567.4|14565.4|14567.5|14565.5|14568|14566|14567.3|14565.3|12
1644970020000|2022-02-16 00:07:00|14567.4|14565.4|14566.9|14564.9|14567.8|14565.8|14566.5|14564.5|11
1644970030000|2022-02-16 00:07:10|14566.8|14564.8|14566.3|14564.3|14567.3|14565.3|14565.8|14563.8|17
1644970040000|2022-02-16 00:07:20|14566.4|14564.4|14566.4|14564.4|14567.5|14565.5|14566.4|14564.4|4
1644970050000|2022-02-16 00:07:30|14566.6|14564.6|14566.4|14564.4|14567|14565|14565.9|14563.9|10
1644970060000|2022-02-16 00:07:40|14566.5|14564.5|14566.1|14564.1|14567|14565|14566|14564|11
1644970070000|2022-02-16 00:07:50|14566|14564|14565|14563|14566.4|14564.4|14564.5|14562.5|27
1644970080000|2022-02-16 00:08:00|14565.1|14563.1|14566|14564|14566.5|14564.5|14564.8|14562.8|19
1644970090000|2022-02-16 00:08:10|14566.1|14564.1|14566.6|14564.6|14567.1|14565.1|14566|14564|11
1644970100000|2022-02-16 00:08:20|14566.8|14564.8|14565.3|14563.3|14566.8|14564.8|14565.3|14563.3|16
1644970110000|2022-02-16 00:08:30|14564.8|14562.8|14566.4|14564.4|14566.6|14564.6|14564.8|14562.8|8
1644970120000|2022-02-16 00:08:40|14566.5|14564.5|14567.6|14565.6|14567.9|14565.9|14566.5|14564.5|21
1644970130000|2022-02-16 00:08:50|14567.8|14565.8|14567.8|14565.8|14568.5|14566.5|14566.9|14564.9|17
1644970140000|2022-02-16 00:09:00|14567.9|14565.9|14570|14568|14570.8|14568.8|14567.8|14565.8|57
1644970150000|2022-02-16 00:09:10|14569.9|14567.9|14570.4|14568.4|14570.9|14568.9|14569.8|14567.8|17
1644970160000|2022-02-16 00:09:20|14570.6|14568.6|14572.1|14570.1|14573.3|14571.3|14570.5|14568.5|27
1644970170000|2022-02-16 00:09:30|14572|14570|14571.3|14569.3|14572.4|14570.4|14570.8|14568.8|13
1644970180000|2022-02-16 00:09:40|14571.5|14569.5|14572.8|14570.8|14573|14571|14571.5|14569.5|6
1644970190000|2022-02-16 00:09:50|14573.4|14571.4|14573.8|14571.8|14574|14572|14573.3|14571.3|33
1644970200000|2022-02-16 00:10:00|14573.6|14571.6|14571.4|14569.4|14574.5|14572.5|14570.8|14568.8|49
1644970210000|2022-02-16 00:10:10|14571.1|14569.1|14571.4|14569.4|14571.9|14569.9|14570.9|14568.9|32
1644970220000|2022-02-16 00:10:20|14571.3|14569.3|14571.8|14569.8|14571.9|14569.9|14570.5|14568.5|28
1644970230000|2022-02-16 00:10:30|14571.9|14569.9|14572|14570|14572.4|14570.4|14571.4|14569.4|6
1644970240000|2022-02-16 00:10:40|14571.9|14569.9|14570.5|14568.5|14572|14570|14570.3|14568.3|52
1644970250000|2022-02-16 00:10:50|14570.6|14568.6|14571.5|14569.5|14572.3|14570.3|14570.5|14568.5|31
1644970260000|2022-02-16 00:11:00|14571.3|14569.3|14569.8|14567.8|14571.3|14569.3|14569.3|14567.3|30
1644970270000|2022-02-16 00:11:10|14569.9|14567.9|14569.1|14567.1|14569.9|14567.9|14568.5|14566.5|3
1644970280000|2022-02-16 00:11:20|14569|14567|14567.4|14565.4|14570|14568|14567|14565|36
1644970290000|2022-02-16 00:11:30|14567.9|14565.9|14567.8|14565.8|14568|14566|14567|14565|16
1644970300000|2022-02-16 00:11:40|14567.5|14565.5|14566.8|14564.8|14567.8|14565.8|14565.5|14563.5|42
1644970310000|2022-02-16 00:11:50|14566.9|14564.9|14567.6|14565.6|14568.3|14566.3|14566.9|14564.9|12
1644970320000|2022-02-16 00:12:00|14567.8|14565.8|14566.1|14564.1|14568.1|14566.1|14565.4|14563.4|14
1644970330000|2022-02-16 00:12:10|14566.4|14564.4|14567.3|14565.3|14567.3|14565.3|14566.4|14564.4|7
1644970340000|2022-02-16 00:12:20|14567.4|14565.4|14567.3|14565.3|14567.8|14565.8|14566|14564|9
1644970350000|2022-02-16 00:12:30|14567.1|14565.1|14567.5|14565.5|14567.8|14565.8|14567.1|14565.1|1
1644970360000|2022-02-16 00:12:40|14567.4|14565.4|14566.6|14564.6|14567.5|14565.5|14566.4|14564.4|7
1644970370000|2022-02-16 00:12:50|14566.8|14564.8|14568.5|14566.5|14569.1|14567.1|14566.8|14564.8|19
1644970380000|2022-02-16 00:13:00|14568.4|14566.4|14567|14565|14568.9|14566.9|14566.9|14564.9|5
1644970390000|2022-02-16 00:13:10|14566.9|14564.9|14566|14564|14567.1|14565.1|14566|14564|13
1644970400000|2022-02-16 00:13:20|14566.1|14564.1|14565.6|14563.6|14566.5|14564.5|14565.6|14563.6|17
1644970410000|2022-02-16 00:13:30|14565.8|14563.8|14566.3|14564.3|14566.8|14564.8|14565.5|14563.5|16
1644970420000|2022-02-16 00:13:40|14566.9|14564.9|14566.8|14564.8|14566.9|14564.9|14565.9|14563.9|2
1644970430000|2022-02-16 00:13:50|14566.6|14564.6|14566.4|14564.4|14566.8|14564.8|14565.9|14563.9|15
1644970440000|2022-02-16 00:14:00|14566.5|14564.5|14567.8|14565.8|14567.8|14565.8|14566.5|14564.5|3
1644970450000|2022-02-16 00:14:10|14567.6|14565.6|14568.6|14566.6|14568.8|14566.8|14567.6|14565.6|11
1644970460000|2022-02-16 00:14:20|14568.8|14566.8|14568.8|14566.8|14568.9|14566.9|14568.3|14566.3|7
1644970470000|2022-02-16 00:14:30|14568.9|14566.9|14568.9|14566.9|14569.3|14567.3|14568.6|14566.6|3
1644970480000|2022-02-16 00:14:40|14568.8|14566.8|14568.8|14566.8|14568.9|14566.9|14568.6|14566.6|1
1644970490000|2022-02-16 00:14:50|14568.6|14566.6|14567.8|14565.8|14568.6|14566.6|14567.6|14565.6|9
1644970500000|2022-02-16 00:15:00|14567.6|14565.6|14569.6|14567.6|14571|14569|14567.5|14565.5|35
1644970510000|2022-02-16 00:15:10|14569.9|14567.9|14569|14567|14570|14568|14568.6|14566.6|8
1644970520000|2022-02-16 00:15:20|14569.1|14567.1|14569.5|14567.5|14570|14568|14569.1|14567.1|4
1644970530000|2022-02-16 00:15:30|14569.6|14567.6|14569.8|14567.8|14570.4|14568.4|14569.6|14567.6|4
1644970540000|2022-02-16 00:15:40|14569.6|14567.6|14568.6|14566.6|14569.8|14567.8|14568.6|14566.6|4
1644970550000|2022-02-16 00:15:50|14568.8|14566.8|14568.8|14566.8|14569.3|14567.3|14568.6|14566.6|6
1644970560000|2022-02-16 00:16:00|14568.6|14566.6|14570.1|14568.1|14570.1|14568.1|14568.6|14566.6|3
1644970570000|2022-02-16 00:16:10|14570.3|14568.3|14568.3|14566.3|14570.3|14568.3|14568.3|14566.3|9
1644970580000|2022-02-16 00:16:20|14568.6|14566.6|14567.3|14565.3|14570.5|14568.5|14567.3|14565.3|94
1644970590000|2022-02-16 00:16:30|14566.8|14564.8|14566.4|14564.4|14566.9|14564.9|14564.3|14562.3|48
1644970600000|2022-02-16 00:16:40|14567|14565|14565.1|14563.1|14567|14565|14565.1|14563.1|5
1644970610000|2022-02-16 00:16:50|14565.3|14563.3|14565.8|14563.8|14565.9|14563.9|14565|14563|2
1644970620000|2022-02-16 00:17:00|14565.6|14563.6|14567.5|14565.5|14567.8|14565.8|14565.6|14563.6|15
1644970630000|2022-02-16 00:17:10|14567.4|14565.4|14569|14567|14569|14567|14567.4|14565.4|9
1644970640000|2022-02-16 00:17:20|14568.9|14566.9|14568|14566|14569.3|14567.3|14567.8|14565.8|15
1644970650000|2022-02-16 00:17:30|14568.3|14566.3|14567.3|14565.3|14569|14567|14567.1|14565.1|51
1644970660000|2022-02-16 00:17:40|14567.4|14565.4|14567.4|14565.4|14568|14566|14567.3|14565.3|6
1644970670000|2022-02-16 00:17:50|14567.5|14565.5|14567.4|14565.4|14567.8|14565.8|14566.8|14564.8|10
1644970680000|2022-02-16 00:18:00|14567.5|14565.5|14567.9|14565.9|14568|14566|14567.5|14565.5|7
1644970690000|2022-02-16 00:18:10|14568|14566|14569.3|14567.3|14569.6|14567.6|14567.9|14565.9|14
1644970700000|2022-02-16 00:18:20|14569.4|14567.4|14570|14568|14570.1|14568.1|14569.1|14567.1|13
1644970710000|2022-02-16 00:18:30|14570.1|14568.1|14571|14569|14571.1|14569.1|14570.1|14568.1|17
1644970720000|2022-02-16 00:18:40|14571.1|14569.1|14570.8|14568.8|14571.3|14569.3|14570.6|14568.6|2
1644970730000|2022-02-16 00:18:50|14570.9|14568.9|14570.5|14568.5|14570.9|14568.9|14570.5|14568.5|4
1644970740000|2022-02-16 00:19:00|14570|14568|14567.9|14565.9|14572|14570|14567.8|14565.8|37
1644970750000|2022-02-16 00:19:10|14568|14566|14567.3|14565.3|14568|14566|14566.8|14564.8|10
1644970760000|2022-02-16 00:19:20|14567.1|14565.1|14569.4|14567.4|14569.5|14567.5|14567.1|14565.1|6
1644970770000|2022-02-16 00:19:30|14569|14567|14569.4|14567.4|14569.8|14567.8|14569|14567|7
1644970780000|2022-02-16 00:19:40|14569.3|14567.3|14569.6|14567.6|14570.3|14568.3|14569.3|14567.3|6
1644970790000|2022-02-16 00:19:50|14569.8|14567.8|14569.8|14567.8|14570|14568|14569.6|14567.6|2
1644970800000|2022-02-16 00:20:00|14569.9|14567.9|14569.3|14567.3|14570.1|14568.1|14569.3|14567.3|8
1644970810000|2022-02-16 00:20:10|14569.1|14567.1|14567.8|14565.8|14569.1|14567.1|14567.3|14565.3|12
1644970820000|2022-02-16 00:20:20|14568.3|14566.3|14567.8|14565.8|14568.4|14566.4|14567.6|14565.6|2
1644970830000|2022-02-16 00:20:30|14567.9|14565.9|14568|14566|14568.1|14566.1|14567.8|14565.8|1
1644970840000|2022-02-16 00:20:40|14568.1|14566.1|14567.4|14565.4|14568.1|14566.1|14567|14565|11
1644970850000|2022-02-16 00:20:50|14567.3|14565.3|14567.8|14565.8|14568|14566|14567.3|14565.3|2
1644970860000|2022-02-16 00:21:00|14567.6|14565.6|14566.8|14564.8|14567.6|14565.6|14566.5|14564.5|12
1644970870000|2022-02-16 00:21:10|14566.9|14564.9|14566.5|14564.5|14567.3|14565.3|14566.4|14564.4|2
1644970880000|2022-02-16 00:21:20|14566.6|14564.6|14566.5|14564.5|14567.1|14565.1|14566.3|14564.3|2
1644970890000|2022-02-16 00:21:30|14566.6|14564.6|14566.4|14564.4|14567.3|14565.3|14566.3|14564.3|4
1644970900000|2022-02-16 00:21:40|14566.3|14564.3|14562.5|14560.5|14566.3|14564.3|14561.5|14559.5|101
1644970910000|2022-02-16 00:21:50|14562.4|14560.4|14563.1|14561.1|14563.5|14561.5|14562.1|14560.1|14
1644970920000|2022-02-16 00:22:00|14563.3|14561.3|14565.4|14563.4|14566.3|14564.3|14563.1|14561.1|7
1644970930000|2022-02-16 00:22:10|14565.3|14563.3|14565.8|14563.8|14565.8|14563.8|14564.5|14562.5|8
1644970940000|2022-02-16 00:22:20|14565.4|14563.4|14566|14564|14566.3|14564.3|14565.4|14563.4|0
1644970950000|2022-02-16 00:22:30|14566.3|14564.3|14566|14564|14566.3|14564.3|14566|14564|0
1644970960000|2022-02-16 00:22:40|14566.1|14564.1|14566|14564|14566.5|14564.5|14566|14564|3
1644970970000|2022-02-16 00:22:50|14565.5|14563.5|14564.6|14562.6|14565.5|14563.5|14564|14562|10
1644970980000|2022-02-16 00:23:00|14564.5|14562.5|14566|14564|14566.4|14564.4|14564.5|14562.5|5
1644970990000|2022-02-16 00:23:10|14566.1|14564.1|14566.6|14564.6|14566.9|14564.9|14566|14564|4
1644971000000|2022-02-16 00:23:20|14566.8|14564.8|14566.6|14564.6|14567|14565|14566.5|14564.5|1
1644971010000|2022-02-16 00:23:30|14566.4|14564.4|14565.5|14563.5|14566.4|14564.4|14565.4|14563.4|12
1644971020000|2022-02-16 00:23:40|14565.4|14563.4|14564.6|14562.6|14565.9|14563.9|14564.1|14562.1|10
1644971030000|2022-02-16 00:23:50|14564.5|14562.5|14563|14561|14564.6|14562.6|14562.9|14560.9|3
1644971040000|2022-02-16 00:24:00|14562.9|14560.9|14563.5|14561.5|14563.6|14561.6|14562.4|14560.4|7
1644971050000|2022-02-16 00:24:10|14563.3|14561.3|14562.5|14560.5|14563.4|14561.4|14562.5|14560.5|17
1644971060000|2022-02-16 00:24:20|14562.3|14560.3|14561.1|14559.1|14562.5|14560.5|14560.9|14558.9|17
1644971070000|2022-02-16 00:24:30|14560.5|14558.5|14560.5|14558.5|14560.9|14558.9|14560.3|14558.3|32
1644971080000|2022-02-16 00:24:40|14560.4|14558.4|14561.4|14559.4|14561.4|14559.4|14560|14558|31
1644971090000|2022-02-16 00:24:50|14561.5|14559.5|14561.4|14559.4|14562|14560|14560.9|14558.9|11
1644971100000|2022-02-16 00:25:00|14561.5|14559.5|14562.5|14560.5|14562.5|14560.5|14561.1|14559.1|13
1644971110000|2022-02-16 00:25:10|14563.3|14561.3|14562.5|14560.5|14563.4|14561.4|14562.3|14560.3|8
1644971120000|2022-02-16 00:25:20|14562.6|14560.6|14563.4|14561.4|14563.4|14561.4|14562.6|14560.6|3
1644971130000|2022-02-16 00:25:30|14564.4|14562.4|14564.5|14562.5|14564.8|14562.8|14564|14562|13
1644971140000|2022-02-16 00:25:40|14565|14563|14565.3|14563.3|14565.9|14563.9|14564.3|14562.3|17
1644971150000|2022-02-16 00:25:50|14565.1|14563.1|14564.6|14562.6|14565.5|14563.5|14564.6|14562.6|6
1644971160000|2022-02-16 00:26:00|14564.8|14562.8|14564.9|14562.9|14564.9|14562.9|14563.8|14561.8|9
1644971170000|2022-02-16 00:26:10|14564.8|14562.8|14565.3|14563.3|14565.9|14563.9|14564.8|14562.8|4
1644971180000|2022-02-16 00:26:20|14565|14563|14566.1|14564.1|14566.1|14564.1|14564.9|14562.9|4
1644971190000|2022-02-16 00:26:30|14566|14564|14566.6|14564.6|14567|14565|14565.9|14563.9|5
1644971200000|2022-02-16 00:26:40|14566.5|14564.5|14566.5|14564.5|14567.3|14565.3|14566.4|14564.4|1
1644971210000|2022-02-16 00:26:50|14566.4|14564.4|14566|14564|14566.4|14564.4|14565.9|14563.9|3
1644971220000|2022-02-16 00:27:00|14565.9|14563.9|14566|14564|14566.6|14564.6|14565.3|14563.3|10
1644971230000|2022-02-16 00:27:10|14565.6|14563.6|14564.9|14562.9|14565.8|14563.8|14564.3|14562.3|8
1644971240000|2022-02-16 00:27:20|14565|14563|14564.5|14562.5|14565|14563|14564.5|14562.5|2
1644971250000|2022-02-16 00:27:30|14564.4|14562.4|14563.4|14561.4|14564.5|14562.5|14562.6|14560.6|17
1644971260000|2022-02-16 00:27:40|14563.3|14561.3|14562.6|14560.6|14563.4|14561.4|14562.5|14560.5|6
1644971270000|2022-02-16 00:27:50|14562.5|14560.5|14562.8|14560.8|14562.8|14560.8|14562.4|14560.4|5
1644971280000|2022-02-16 00:28:00|14562.9|14560.9|14562.8|14560.8|14562.9|14560.9|14562.3|14560.3|8
1644971290000|2022-02-16 00:28:10|14562.6|14560.6|14562.4|14560.4|14563.1|14561.1|14562.1|14560.1|4
1644971300000|2022-02-16 00:28:20|14562.5|14560.5|14562|14560|14562.9|14560.9|14562|14560|0
1644971310000|2022-02-16 00:28:30|14562.1|14560.1|14562.5|14560.5|14562.5|14560.5|14562.1|14560.1|2
1644971320000|2022-02-16 00:28:40|14562|14560|14561.8|14559.8|14562|14560|14561.6|14559.6|16
1644971330000|2022-02-16 00:28:50|14561.6|14559.6|14562|14560|14562|14560|14561.5|14559.5|1
1644971340000|2022-02-16 00:29:00|14561.9|14559.9|14561.5|14559.5|14562|14560|14560.9|14558.9|5
1644971350000|2022-02-16 00:29:10|14562|14560|14561|14559|14562|14560|14560.8|14558.8|8
1644971360000|2022-02-16 00:29:20|14561.4|14559.4|14561.5|14559.5|14561.6|14559.6|14561.1|14559.1|0
1644971370000|2022-02-16 00:29:30|14561.4|14559.4|14561.5|14559.5|14561.6|14559.6|14561.4|14559.4|7
1644971380000|2022-02-16 00:29:40|14561.6|14559.6|14561.6|14559.6|14562.3|14560.3|14561.4|14559.4|2
1644971390000|2022-02-16 00:29:50|14561.8|14559.8|14562.3|14560.3|14562.4|14560.4|14561.8|14559.8|2
1644971400000|2022-02-16 00:30:00|14562.5|14560.5|14562.3|14560.3|14563.5|14561.5|14561.9|14559.9|16
1644971410000|2022-02-16 00:30:10|14562.1|14560.1|14562.8|14560.8|14563.3|14561.3|14561.9|14559.9|12
1644971420000|2022-02-16 00:30:20|14562.9|14560.9|14562.3|14560.3|14563.1|14561.1|14561.9|14559.9|4
1644971430000|2022-02-16 00:30:30|14562.4|14560.4|14562.1|14560.1|14562.5|14560.5|14562|14560|3
1644971440000|2022-02-16 00:30:40|14562.3|14560.3|14563.1|14561.1|14563.6|14561.6|14562.3|14560.3|8
1644971450000|2022-02-16 00:30:50|14563.3|14561.3|14563.6|14561.6|14563.6|14561.6|14562.6|14560.6|12
1644971460000|2022-02-16 00:31:00|14563.4|14561.4|14563|14561|14563.5|14561.5|14562.9|14560.9|0
1644971470000|2022-02-16 00:31:10|14563.3|14561.3|14563.1|14561.1|14563.5|14561.5|14563|14561|2
1644971480000|2022-02-16 00:31:20|14563.3|14561.3|14563.5|14561.5|14564.1|14562.1|14563.1|14561.1|7
1644971490000|2022-02-16 00:31:30|14563.6|14561.6|14563.5|14561.5|14564.1|14562.1|14563.5|14561.5|4
1644971500000|2022-02-16 00:31:40|14563.3|14561.3|14563.5|14561.5|14563.6|14561.6|14562.8|14560.8|15
1644971510000|2022-02-16 00:31:50|14563.6|14561.6|14562.8|14560.8|14563.6|14561.6|14562.8|14560.8|5
1644971520000|2022-02-16 00:32:00|14562|14560|14560.9|14558.9|14562.1|14560.1|14560.5|14558.5|29
1644971530000|2022-02-16 00:32:10|14560.8|14558.8|14560.8|14558.8|14561.8|14559.8|14560.3|14558.3|7
1644971540000|2022-02-16 00:32:20|14560.9|14558.9|14562.1|14560.1|14562.1|14560.1|14560.8|14558.8|12
1644971550000|2022-02-16 00:32:30|14562|14560|14561.9|14559.9|14562.4|14560.4|14561.4|14559.4|13
1644971560000|2022-02-16 00:32:40|14562|14560|14560.3|14558.3|14562.1|14560.1|14559.5|14557.5|37
1644971570000|2022-02-16 00:32:50|14560.4|14558.4|14560.8|14558.8|14561.3|14559.3|14560.3|14558.3|4
1644971580000|2022-02-16 00:33:00|14560.6|14558.6|14561|14559|14561.4|14559.4|14560.5|14558.5|12
1644971590000|2022-02-16 00:33:10|14561.3|14559.3|14563.3|14561.3|14563.3|14561.3|14560.9|14558.9|20
1644971600000|2022-02-16 00:33:20|14563.4|14561.4|14563.6|14561.6|14564.6|14562.6|14563.4|14561.4|30
1644971610000|2022-02-16 00:33:30|14563.8|14561.8|14563.5|14561.5|14563.9|14561.9|14562.8|14560.8|13
1644971620000|2022-02-16 00:33:40|14563.6|14561.6|14563.5|14561.5|14563.9|14561.9|14563|14561|5
1644971630000|2022-02-16 00:33:50|14563.6|14561.6|14562.9|14560.9|14563.8|14561.8|14562.9|14560.9|3
1644971640000|2022-02-16 00:34:00|14563.1|14561.1|14563|14561|14564.1|14562.1|14562.4|14560.4|28
1644971650000|2022-02-16 00:34:10|14562.9|14560.9|14563.6|14561.6|14563.6|14561.6|14562.6|14560.6|1
1644971660000|2022-02-16 00:34:20|14563.8|14561.8|14563.6|14561.6|14564.1|14562.1|14563.3|14561.3|5
1644971670000|2022-02-16 00:34:30|14563.5|14561.5|14563.9|14561.9|14564|14562|14563.4|14561.4|8
1644971680000|2022-02-16 00:34:40|14564|14562|14563.4|14561.4|14564.6|14562.6|14563.1|14561.1|22
1644971690000|2022-02-16 00:34:50|14563.6|14561.6|14563.8|14561.8|14563.8|14561.8|14563.4|14561.4|0
1644971700000|2022-02-16 00:35:00|14563.9|14561.9|14563.5|14561.5|14564.3|14562.3|14563.5|14561.5|10
1644971710000|2022-02-16 00:35:10|14563.4|14561.4|14562.9|14560.9|14563.5|14561.5|14562.9|14560.9|4
1644971720000|2022-02-16 00:35:20|14562.6|14560.6|14563.5|14561.5|14563.5|14561.5|14562.4|14560.4|2
1644971730000|2022-02-16 00:35:30|14564|14562|14566.1|14564.1|14566.1|14564.1|14564|14562|23
1644971740000|2022-02-16 00:35:40|14565.9|14563.9|14565.5|14563.5|14566.1|14564.1|14565.3|14563.3|13
1644971750000|2022-02-16 00:35:50|14565.1|14563.1|14565.4|14563.4|14566|14564|14564.6|14562.6|11
1644971760000|2022-02-16 00:36:00|14565.3|14563.3|14565.1|14563.1|14565.4|14563.4|14564.8|14562.8|10
1644971770000|2022-02-16 00:36:10|14565.3|14563.3|14565.6|14563.6|14565.9|14563.9|14565.1|14563.1|12
1644971780000|2022-02-16 00:36:20|14565.8|14563.8|14566.6|14564.6|14566.6|14564.6|14565.5|14563.5|9
1644971790000|2022-02-16 00:36:30|14566.5|14564.5|14566.8|14564.8|14566.8|14564.8|14566.3|14564.3|14
1644971800000|2022-02-16 00:36:40|14566.6|14564.6|14566.9|14564.9|14566.9|14564.9|14566.3|14564.3|1
1644971810000|2022-02-16 00:36:50|14566.1|14564.1|14566.3|14564.3|14566.3|14564.3|14565.8|14563.8|20
1644971820000|2022-02-16 00:37:00|14566|14564|14566.3|14564.3|14566.4|14564.4|14566|14564|2
1644971830000|2022-02-16 00:37:10|14566.4|14564.4|14565.9|14563.9|14566.4|14564.4|14565.8|14563.8|5
1644971840000|2022-02-16 00:37:20|14566|14564|14565.4|14563.4|14566|14564|14565.1|14563.1|10
1644971850000|2022-02-16 00:37:30|14565.5|14563.5|14566.4|14564.4|14566.4|14564.4|14565.5|14563.5|3
1644971860000|2022-02-16 00:37:40|14566.5|14564.5|14565.6|14563.6|14566.5|14564.5|14565.5|14563.5|4
1644971870000|2022-02-16 00:37:50|14565.8|14563.8|14564.8|14562.8|14565.8|14563.8|14564.3|14562.3|8
1644971880000|2022-02-16 00:38:00|14564.6|14562.6|14565.3|14563.3|14565.3|14563.3|14564.3|14562.3|5
1644971890000|2022-02-16 00:38:10|14565.4|14563.4|14565.8|14563.8|14565.9|14563.9|14565.1|14563.1|1
1644971900000|2022-02-16 00:38:20|14565.4|14563.4|14566.1|14564.1|14566.8|14564.8|14565.3|14563.3|11
1644971910000|2022-02-16 00:38:30|14566|14564|14566|14564|14566.3|14564.3|14565.5|14563.5|3
1644971920000|2022-02-16 00:38:40|14566.1|14564.1|14566.1|14564.1|14566.3|14564.3|14565.9|14563.9|2
1644971930000|2022-02-16 00:38:50|14566.4|14564.4|14565.5|14563.5|14566.4|14564.4|14565.5|14563.5|2
1644971940000|2022-02-16 00:39:00|14565.3|14563.3|14564.5|14562.5|14565.8|14563.8|14564.5|14562.5|8
1644971950000|2022-02-16 00:39:10|14564.6|14562.6|14565.4|14563.4|14565.4|14563.4|14564.5|14562.5|5
1644971960000|2022-02-16 00:39:20|14565.3|14563.3|14565.1|14563.1|14565.4|14563.4|14564.9|14562.9|2
1644971970000|2022-02-16 00:39:30|14565|14563|14564.9|14562.9|14565.1|14563.1|14564.9|14562.9|3
1644971980000|2022-02-16 00:39:40|14565|14563|14565.8|14563.8|14566|14564|14565|14563|8
1644971990000|2022-02-16 00:39:50|14565.6|14563.6|14565|14563|14565.8|14563.8|14564.5|14562.5|8
1644972000000|2022-02-16 00:40:00|14565.1|14563.1|14564.6|14562.6|14565.4|14563.4|14564.4|14562.4|6
1644972010000|2022-02-16 00:40:10|14564.5|14562.5|14564.5|14562.5|14564.5|14562.5|14564.4|14562.4|1
1644972020000|2022-02-16 00:40:20|14563.6|14561.6|14563.1|14561.1|14563.8|14561.8|14562.9|14560.9|18
1644972030000|2022-02-16 00:40:30|14563.3|14561.3|14562.6|14560.6|14563.5|14561.5|14562.6|14560.6|3
1644972040000|2022-02-16 00:40:40|14562.8|14560.8|14564|14562|14564|14562|14562.8|14560.8|2
1644972050000|2022-02-16 00:40:50|14563.6|14561.6|14563.6|14561.6|14563.8|14561.8|14563.3|14561.3|5
1644972060000|2022-02-16 00:41:00|14563.8|14561.8|14564|14562|14564|14562|14563.3|14561.3|9
1644972070000|2022-02-16 00:41:10|14564.1|14562.1|14565.1|14563.1|14565.1|14563.1|14563.8|14561.8|4
1644972080000|2022-02-16 00:41:20|14565|14563|14565.8|14563.8|14566.3|14564.3|14564.9|14562.9|1
1644972090000|2022-02-16 00:41:30|14565.9|14563.9|14566.6|14564.6|14566.6|14564.6|14565.6|14563.6|7
1644972100000|2022-02-16 00:41:40|14566.8|14564.8|14564.5|14562.5|14566.8|14564.8|14564.5|14562.5|14
1644972110000|2022-02-16 00:41:50|14564.8|14562.8|14564.9|14562.9|14565|14563|14564.5|14562.5|1
1644972120000|2022-02-16 00:42:00|14565|14563|14566.5|14564.5|14566.6|14564.6|14565|14563|5
1644972130000|2022-02-16 00:42:10|14566.4|14564.4|14566.4|14564.4|14566.5|14564.5|14565.5|14563.5|2
1644972140000|2022-02-16 00:42:20|14566.5|14564.5|14565.5|14563.5|14567.3|14565.3|14565.5|14563.5|8
1644972150000|2022-02-16 00:42:30|14565.4|14563.4|14564.3|14562.3|14565.5|14563.5|14564.1|14562.1|27
1644972160000|2022-02-16 00:42:40|14564.1|14562.1|14565.3|14563.3|14565.3|14563.3|14564.1|14562.1|9
1644972170000|2022-02-16 00:42:50|14564.9|14562.9|14565.3|14563.3|14565.5|14563.5|14564.8|14562.8|1
1644972180000|2022-02-16 00:43:00|14565.4|14563.4|14566.1|14564.1|14566.1|14564.1|14565.4|14563.4|0
1644972190000|2022-02-16 00:43:10|14565.9|14563.9|14566.3|14564.3|14566.6|14564.6|14565.8|14563.8|3
1644972200000|2022-02-16 00:43:20|14566.4|14564.4|14566.6|14564.6|14566.8|14564.8|14566.3|14564.3|5
1644972210000|2022-02-16 00:43:30|14566.9|14564.9|14566.4|14564.4|14566.9|14564.9|14566.4|14564.4|5
1644972220000|2022-02-16 00:43:40|14566.5|14564.5|14566.4|14564.4|14566.9|14564.9|14566.3|14564.3|5
1644972230000|2022-02-16 00:43:50|14566.3|14564.3|14566.6|14564.6|14567.6|14565.6|14566.3|14564.3|21
1644972240000|2022-02-16 00:44:00|14566.4|14564.4|14566.4|14564.4|14566.6|14564.6|14566.3|14564.3|1
1644972250000|2022-02-16 00:44:10|14566.3|14564.3|14565.5|14563.5|14566.8|14564.8|14565.4|14563.4|9
1644972260000|2022-02-16 00:44:20|14565.6|14563.6|14566.1|14564.1|14566.1|14564.1|14565.6|14563.6|1
1644972270000|2022-02-16 00:44:30|14565.8|14563.8|14564|14562|14565.8|14563.8|14564|14562|7
1644972280000|2022-02-16 00:44:40|14563.8|14561.8|14563.3|14561.3|14563.9|14561.9|14563.3|14561.3|18
1644972290000|2022-02-16 00:44:50|14563.4|14561.4|14564.6|14562.6|14564.6|14562.6|14563.4|14561.4|16
1644972300000|2022-02-16 00:45:00|14564.5|14562.5|14565|14563|14565.4|14563.4|14564.4|14562.4|5
1644972310000|2022-02-16 00:45:10|14564.8|14562.8|14565.1|14563.1|14565.3|14563.3|14564.6|14562.6|1
1644972320000|2022-02-16 00:45:20|14565.8|14563.8|14565.8|14563.8|14566.4|14564.4|14565.8|14563.8|6
1644972330000|2022-02-16 00:45:30|14565.6|14563.6|14565.9|14563.9|14565.9|14563.9|14565.4|14563.4|2
1644972340000|2022-02-16 00:45:40|14565.8|14563.8|14565.3|14563.3|14566|14564|14564.9|14562.9|6
1644972350000|2022-02-16 00:45:50|14565.4|14563.4|14565.6|14563.6|14565.8|14563.8|14565.3|14563.3|6
1644972360000|2022-02-16 00:46:00|14565.8|14563.8|14565.3|14563.3|14566.3|14564.3|14565.1|14563.1|6
1644972370000|2022-02-16 00:46:10|14565.5|14563.5|14564.5|14562.5|14565.5|14563.5|14564.4|14562.4|7
1644972380000|2022-02-16 00:46:20|14564.4|14562.4|14563.5|14561.5|14564.5|14562.5|14563.3|14561.3|8
1644972390000|2022-02-16 00:46:30|14563.3|14561.3|14563.5|14561.5|14563.6|14561.6|14563|14561|7
1644972400000|2022-02-16 00:46:40|14563.4|14561.4|14563.6|14561.6|14564|14562|14563.4|14561.4|11
1644972410000|2022-02-16 00:46:50|14563.5|14561.5|14563.8|14561.8|14564|14562|14563.5|14561.5|2
1644972420000|2022-02-16 00:47:00|14563.9|14561.9|14563.5|14561.5|14564.4|14562.4|14563.1|14561.1|4
1644972430000|2022-02-16 00:47:10|14563.6|14561.6|14563.5|14561.5|14564.5|14562.5|14563.5|14561.5|6
1644972440000|2022-02-16 00:47:20|14563.3|14561.3|14563.5|14561.5|14563.8|14561.8|14562.8|14560.8|4
1644972450000|2022-02-16 00:47:30|14563.6|14561.6|14564.1|14562.1|14564.5|14562.5|14563.5|14561.5|10
1644972460000|2022-02-16 00:47:40|14564|14562|14564|14562|14564.1|14562.1|14563.8|14561.8|2
1644972470000|2022-02-16 00:47:50|14563.9|14561.9|14564.3|14562.3|14564.4|14562.4|14563.3|14561.3|9
1644972480000|2022-02-16 00:48:00|14564.4|14562.4|14564|14562|14564.8|14562.8|14563.9|14561.9|7
1644972490000|2022-02-16 00:48:10|14564.1|14562.1|14564.1|14562.1|14564.1|14562.1|14563.8|14561.8|1
1644972500000|2022-02-16 00:48:20|14564|14562|14563.5|14561.5|14564.1|14562.1|14563.5|14561.5|3
1644972510000|2022-02-16 00:48:30|14563.9|14561.9|14563.9|14561.9|14564|14562|14563.8|14561.8|0
1644972520000|2022-02-16 00:48:40|14563.8|14561.8|14563.9|14561.9|14564|14562|14563.8|14561.8|1
1644972530000|2022-02-16 00:48:50|14564|14562|14563.9|14561.9|14564|14562|14563.8|14561.8|3
1644972540000|2022-02-16 00:49:00|14564|14562|14564|14562|14564|14562|14563.3|14561.3|5
1644972550000|2022-02-16 00:49:10|14563.9|14561.9|14565.1|14563.1|14565.1|14563.1|14563.9|14561.9|18
1644972560000|2022-02-16 00:49:20|14565.3|14563.3|14565|14563|14565.4|14563.4|14565|14563|0
1644972570000|2022-02-16 00:49:30|14565.1|14563.1|14565|14563|14565.3|14563.3|14565|14563|2
1644972580000|2022-02-16 00:49:40|14565.1|14563.1|14565.3|14563.3|14565.3|14563.3|14565|14563|2
1644972590000|2022-02-16 00:49:50|14565.4|14563.4|14565.3|14563.3|14566|14564|14565|14563|9
1644972600000|2022-02-16 00:50:00|14565.4|14563.4|14565|14563|14566.1|14564.1|14564.8|14562.8|14
1644972610000|2022-02-16 00:50:10|14565.1|14563.1|14567|14565|14567.1|14565.1|14565|14563|11
1644972620000|2022-02-16 00:50:20|14567.1|14565.1|14566.4|14564.4|14567.1|14565.1|14566.4|14564.4|4
1644972630000|2022-02-16 00:50:30|14566.5|14564.5|14565.6|14563.6|14566.5|14564.5|14565.6|14563.6|1
1644972640000|2022-02-16 00:50:40|14566|14564|14566.3|14564.3|14566.3|14564.3|14566|14564|1
1644972650000|2022-02-16 00:50:50|14566.4|14564.4|14566.4|14564.4|14566.4|14564.4|14566.4|14564.4|1
1644972660000|2022-02-16 00:51:00|14566.3|14564.3|14566.8|14564.8|14566.9|14564.9|14566.1|14564.1|6
1644972670000|2022-02-16 00:51:10|14566.9|14564.9|14566.8|14564.8|14567.3|14565.3|14566.4|14564.4|9
1644972680000|2022-02-16 00:51:20|14566.9|14564.9|14565|14563|14566.9|14564.9|14564.5|14562.5|15
1644972690000|2022-02-16 00:51:30|14564.9|14562.9|14562.6|14560.6|14564.9|14562.9|14562.6|14560.6|21
1644972700000|2022-02-16 00:51:40|14562.8|14560.8|14561.8|14559.8|14562.8|14560.8|14561.8|14559.8|21
1644972710000|2022-02-16 00:51:50|14561.6|14559.6|14561|14559|14561.6|14559.6|14561|14559|18
1644972720000|2022-02-16 00:52:00|14560.9|14558.9|14561|14559|14562.1|14560.1|14560.8|14558.8|34
1644972730000|2022-02-16 00:52:10|14561.6|14559.6|14561.3|14559.3|14561.8|14559.8|14561|14559|13
1644972740000|2022-02-16 00:52:20|14560.9|14558.9|14560.5|14558.5|14561|14559|14560.5|14558.5|14
1644972750000|2022-02-16 00:52:30|14560.4|14558.4|14560|14558|14560.8|14558.8|14559.6|14557.6|36
1644972760000|2022-02-16 00:52:40|14559.9|14557.9|14559.4|14557.4|14560.5|14558.5|14559.4|14557.4|25
1644972770000|2022-02-16 00:52:50|14559.3|14557.3|14558.9|14556.9|14559.3|14557.3|14558.8|14556.8|38
1644972780000|2022-02-16 00:53:00|14558.8|14556.8|14558.3|14556.3|14558.8|14556.8|14557.6|14555.6|87
1644972790000|2022-02-16 00:53:10|14558.4|14556.4|14559.3|14557.3|14559.3|14557.3|14558|14556|13
1644972800000|2022-02-16 00:53:20|14559.4|14557.4|14561.3|14559.3|14561.3|14559.3|14559.4|14557.4|10
1644972810000|2022-02-16 00:53:30|14561|14559|14560.8|14558.8|14561|14559|14559.9|14557.9|7
1644972820000|2022-02-16 00:53:40|14560.9|14558.9|14561.5|14559.5|14561.5|14559.5|14560.8|14558.8|9
1644972830000|2022-02-16 00:53:50|14562|14560|14563.8|14561.8|14565.3|14563.3|14562|14560|41
1644972840000|2022-02-16 00:54:00|14563.6|14561.6|14563.1|14561.1|14563.8|14561.8|14562.5|14560.5|19
1644972850000|2022-02-16 00:54:10|14563.5|14561.5|14563.3|14561.3|14563.5|14561.5|14562.6|14560.6|9
1644972860000|2022-02-16 00:54:20|14563.1|14561.1|14561.4|14559.4|14563.1|14561.1|14561.4|14559.4|18
1644972870000|2022-02-16 00:54:30|14561.3|14559.3|14560.6|14558.6|14561.3|14559.3|14560.5|14558.5|11
1644972880000|2022-02-16 00:54:40|14560.5|14558.5|14561.9|14559.9|14562.5|14560.5|14560.5|14558.5|5
1644972890000|2022-02-16 00:54:50|14561.8|14559.8|14562|14560|14562|14560|14561.3|14559.3|1
1644972900000|2022-02-16 00:55:00|14561.9|14559.9|14562|14560|14562.1|14560.1|14561.1|14559.1|6
1644972910000|2022-02-16 00:55:10|14562.1|14560.1|14562.5|14560.5|14562.8|14560.8|14562|14560|4
1644972920000|2022-02-16 00:55:20|14562.4|14560.4|14562.8|14560.8|14562.9|14560.9|14561.3|14559.3|9
1644972930000|2022-02-16 00:55:30|14562.6|14560.6|14562.4|14560.4|14562.6|14560.6|14561.8|14559.8|3
1644972940000|2022-02-16 00:55:40|14562.5|14560.5|14562.8|14560.8|14562.9|14560.9|14562.1|14560.1|2
1644972950000|2022-02-16 00:55:50|14562.6|14560.6|14563.3|14561.3|14563.5|14561.5|14562.3|14560.3|16
1644972960000|2022-02-16 00:56:00|14563.1|14561.1|14562.3|14560.3|14563.1|14561.1|14562.3|14560.3|21
1644972970000|2022-02-16 00:56:10|14562.4|14560.4|14562|14560|14562.6|14560.6|14562|14560|5
1644972980000|2022-02-16 00:56:20|14562.4|14560.4|14563.1|14561.1|14563.4|14561.4|14562|14560|4
1644972990000|2022-02-16 00:56:30|14563|14561|14562.8|14560.8|14563.1|14561.1|14562.8|14560.8|5
1644973000000|2022-02-16 00:56:40|14563.1|14561.1|14562.8|14560.8|14563.5|14561.5|14562.5|14560.5|13
1644973010000|2022-02-16 00:56:50|14562.6|14560.6|14562.5|14560.5|14562.8|14560.8|14562.3|14560.3|3
1644973020000|2022-02-16 00:57:00|14562.4|14560.4|14562.1|14560.1|14562.5|14560.5|14561.4|14559.4|9
1644973030000|2022-02-16 00:57:10|14562|14560|14561|14559|14562.5|14560.5|14561|14559|40
1644973040000|2022-02-16 00:57:20|14561.1|14559.1|14561.6|14559.6|14561.8|14559.8|14560.4|14558.4|7
1644973050000|2022-02-16 00:57:30|14561.8|14559.8|14559.5|14557.5|14561.8|14559.8|14559.4|14557.4|18
1644973060000|2022-02-16 00:57:40|14559.4|14557.4|14560.6|14558.6|14561|14559|14559.4|14557.4|5
1644973070000|2022-02-16 00:57:50|14560.5|14558.5|14561|14559|14561|14559|14559.9|14557.9|7
1644973080000|2022-02-16 00:58:00|14560.9|14558.9|14560.3|14558.3|14561.1|14559.1|14559.8|14557.8|14
1644973090000|2022-02-16 00:58:10|14560.1|14558.1|14559.9|14557.9|14560.8|14558.8|14559.8|14557.8|16
1644973100000|2022-02-16 00:58:20|14560.1|14558.1|14560.8|14558.8|14560.8|14558.8|14559.9|14557.9|2
1644973110000|2022-02-16 00:58:30|14560.4|14558.4|14560.1|14558.1|14561|14559|14560.1|14558.1|9
1644973120000|2022-02-16 00:58:40|14560.3|14558.3|14560.8|14558.8|14561|14559|14560.3|14558.3|7
1644973130000|2022-02-16 00:58:50|14560.9|14558.9|14560|14558|14561.3|14559.3|14560|14558|7
1644973140000|2022-02-16 00:59:00|14560.1|14558.1|14560.5|14558.5|14561|14559|14559.9|14557.9|11
1644973160000|2022-02-16 00:59:20|14560.3|14558.3|14560.9|14558.9|14560.9|14558.9|14560.3|14558.3|7
1644973170000|2022-02-16 00:59:30|14561|14559|14561.4|14559.4|14561.4|14559.4|14560.8|14558.8|17
1644973180000|2022-02-16 00:59:40|14561.3|14559.3|14560.1|14558.1|14561.3|14559.3|14560|14558|9
1644973190000|2022-02-16 00:59:50|14560|14558|14559.9|14557.9|14560|14558|14559.6|14557.6|4
1644973200000|2022-02-16 01:00:00|14559.8|14557.8|14560.6|14558.6|14561.8|14559.8|14559.6|14557.6|20
1644973210000|2022-02-16 01:00:10|14560.9|14558.9|14560.8|14558.8|14561.3|14559.3|14560.6|14558.6|7
1644973220000|2022-02-16 01:00:20|14560.9|14558.9|14560.5|14558.5|14561|14559|14560.5|14558.5|3
1644973230000|2022-02-16 01:00:30|14560.9|14558.9|14560|14558|14561|14559|14559.9|14557.9|9
1644973240000|2022-02-16 01:00:40|14559.9|14557.9|14559.4|14557.4|14560.3|14558.3|14559.4|14557.4|18
1644973250000|2022-02-16 01:00:50|14559.5|14557.5|14559.5|14557.5|14559.6|14557.6|14559.5|14557.5|19
1644973260000|2022-02-16 01:01:00|14559.6|14557.6|14559.3|14557.3|14559.6|14557.6|14558.9|14556.9|6
1644973270000|2022-02-16 01:01:10|14559.1|14557.1|14559|14557|14559.3|14557.3|14559|14557|4
1644973280000|2022-02-16 01:01:20|14558.9|14556.9|14558.9|14556.9|14558.9|14556.9|14558.5|14556.5|5
1644973290000|2022-02-16 01:01:30|14559.3|14557.3|14559.5|14557.5|14560|14558|14559.3|14557.3|10
1644973300000|2022-02-16 01:01:40|14559.6|14557.6|14559.3|14557.3|14559.6|14557.6|14559.3|14557.3|10
1644973310000|2022-02-16 01:01:50|14559.4|14557.4|14559.8|14557.8|14559.8|14557.8|14559.3|14557.3|2
1644973320000|2022-02-16 01:02:00|14559.6|14557.6|14559.6|14557.6|14559.8|14557.8|14559.4|14557.4|5
1644973330000|2022-02-16 01:02:10|14559.5|14557.5|14559.6|14557.6|14560|14558|14559.5|14557.5|1
1644973340000|2022-02-16 01:02:20|14560|14558|14560.6|14558.6|14560.9|14558.9|14560|14558|9
1644973350000|2022-02-16 01:02:30|14560.8|14558.8|14561.8|14559.8|14561.9|14559.9|14560.4|14558.4|17
1644973360000|2022-02-16 01:02:40|14561.6|14559.6|14561.1|14559.1|14561.6|14559.6|14560.6|14558.6|6
1644973370000|2022-02-16 01:02:50|14561.4|14559.4|14560.8|14558.8|14561.5|14559.5|14560.8|14558.8|0
1644973380000|2022-02-16 01:03:00|14560.6|14558.6|14561.8|14559.8|14561.9|14559.9|14560.4|14558.4|6
1644973390000|2022-02-16 01:03:10|14561.5|14559.5|14561.9|14559.9|14562|14560|14561.5|14559.5|5
1644973400000|2022-02-16 01:03:20|14561.8|14559.8|14562.1|14560.1|14562.3|14560.3|14561.6|14559.6|6
1644973410000|2022-02-16 01:03:30|14563.6|14561.6|14564.8|14562.8|14564.8|14562.8|14563.5|14561.5|28
1644973420000|2022-02-16 01:03:40|14564.9|14562.9|14565.6|14563.6|14565.8|14563.8|14564.9|14562.9|12
1644973430000|2022-02-16 01:03:50|14565.8|14563.8|14565.1|14563.1|14565.9|14563.9|14565.1|14563.1|3
1644973440000|2022-02-16 01:04:00|14565|14563|14564.8|14562.8|14565|14563|14564.6|14562.6|4
1644973450000|2022-02-16 01:04:10|14564.6|14562.6|14564|14562|14565|14563|14563.4|14561.4|15
1644973460000|2022-02-16 01:04:20|14564.1|14562.1|14562.6|14560.6|14564.3|14562.3|14562.5|14560.5|4
1644973470000|2022-02-16 01:04:30|14562.8|14560.8|14562.3|14560.3|14563.5|14561.5|14562.3|14560.3|5
1644973480000|2022-02-16 01:04:40|14562.4|14560.4|14562.8|14560.8|14563.5|14561.5|14562.4|14560.4|3
1644973490000|2022-02-16 01:04:50|14562.9|14560.9|14565.3|14563.3|14565.4|14563.4|14562.9|14560.9|31
1644973500000|2022-02-16 01:05:00|14565.4|14563.4|14566|14564|14566|14564|14564.9|14562.9|8
1644973510000|2022-02-16 01:05:10|14565.8|14563.8|14567.4|14565.4|14567.5|14565.5|14565.6|14563.6|18
1644973520000|2022-02-16 01:05:20|14567.3|14565.3|14569.9|14567.9|14569.9|14567.9|14567.1|14565.1|45
1644973530000|2022-02-16 01:05:30|14569.8|14567.8|14567.8|14565.8|14569.9|14567.9|14567.5|14565.5|20
1644973540000|2022-02-16 01:05:40|14567.6|14565.6|14569.3|14567.3|14569.8|14567.8|14567.6|14565.6|32
1644973550000|2022-02-16 01:05:50|14569.6|14567.6|14570|14568|14571|14569|14569.5|14567.5|46
1644973560000|2022-02-16 01:06:00|14570.3|14568.3|14570.4|14568.4|14570.5|14568.5|14569.8|14567.8|18
1644973570000|2022-02-16 01:06:10|14570.5|14568.5|14569.8|14567.8|14570.5|14568.5|14569.1|14567.1|19
1644973580000|2022-02-16 01:06:20|14569.6|14567.6|14569|14567|14569.6|14567.6|14568.8|14566.8|24
1644973590000|2022-02-16 01:06:30|14569.1|14567.1|14569.9|14567.9|14569.9|14567.9|14569.1|14567.1|4
1644973600000|2022-02-16 01:06:40|14569.8|14567.8|14569.8|14567.8|14570.1|14568.1|14569.5|14567.5|15
1644973610000|2022-02-16 01:06:50|14570.3|14568.3|14570|14568|14570.4|14568.4|14569.8|14567.8|20
1644973620000|2022-02-16 01:07:00|14570.1|14568.1|14569.1|14567.1|14570.6|14568.6|14569.1|14567.1|17
1644973630000|2022-02-16 01:07:10|14569|14567|14568.8|14566.8|14569|14567|14568.6|14566.6|17
1644973640000|2022-02-16 01:07:20|14569|14567|14569.5|14567.5|14569.9|14567.9|14568.8|14566.8|8
1644973650000|2022-02-16 01:07:30|14569.4|14567.4|14570.6|14568.6|14570.8|14568.8|14569.1|14567.1|12
1644973660000|2022-02-16 01:07:40|14570.3|14568.3|14573.3|14571.3|14573.4|14571.4|14570.3|14568.3|38
1644973670000|2022-02-16 01:07:50|14575.3|14573.3|14576.6|14574.6|14576.9|14574.9|14575.3|14573.3|111
1644973680000|2022-02-16 01:08:00|14576.8|14574.8|14575.9|14573.9|14576.8|14574.8|14575.5|14573.5|20
1644973690000|2022-02-16 01:08:10|14575.8|14573.8|14576|14574|14576.5|14574.5|14575.8|14573.8|13
1644973700000|2022-02-16 01:08:20|14575.8|14573.8|14575|14573|14575.8|14573.8|14574.8|14572.8|5
1644973710000|2022-02-16 01:08:30|14574.9|14572.9|14574.9|14572.9|14575.3|14573.3|14574.6|14572.6|14
1644973720000|2022-02-16 01:08:40|14574.8|14572.8|14574.8|14572.8|14574.9|14572.9|14574.8|14572.8|3
1644973730000|2022-02-16 01:08:50|14574.6|14572.6|14574.5|14572.5|14574.9|14572.9|14574.3|14572.3|6
1644973740000|2022-02-16 01:09:00|14574.6|14572.6|14576.5|14574.5|14576.6|14574.6|14574.5|14572.5|20
1644973750000|2022-02-16 01:09:10|14576.6|14574.6|14576.4|14574.4|14576.6|14574.6|14576|14574|2
1644973760000|2022-02-16 01:09:20|14576.3|14574.3|14575.8|14573.8|14576.5|14574.5|14575.6|14573.6|4
1644973770000|2022-02-16 01:09:30|14576|14574|14576.8|14574.8|14578.4|14576.4|14576|14574|45
1644973780000|2022-02-16 01:09:40|14577|14575|14578|14576|14578.9|14576.9|14576.5|14574.5|17
1644973790000|2022-02-16 01:09:50|14578.1|14576.1|14577.4|14575.4|14578.3|14576.3|14577.1|14575.1|3
1644973800000|2022-02-16 01:10:00|14577.5|14575.5|14577.3|14575.3|14578.3|14576.3|14577.1|14575.1|24
1644973810000|2022-02-16 01:10:10|14577.4|14575.4|14576.3|14574.3|14577.5|14575.5|14576|14574|12
1644973820000|2022-02-16 01:10:20|14576|14574|14574.9|14572.9|14576|14574|14574.4|14572.4|21
1644973830000|2022-02-16 01:10:30|14575.1|14573.1|14574.5|14572.5|14575.1|14573.1|14574.5|14572.5|5
1644973840000|2022-02-16 01:10:40|14574.4|14572.4|14574.8|14572.8|14574.8|14572.8|14573.3|14571.3|13
1644973850000|2022-02-16 01:10:50|14575|14573|14575.6|14573.6|14576.6|14574.6|14574.9|14572.9|24
1644973860000|2022-02-16 01:11:00|14575.5|14573.5|14576.4|14574.4|14576.8|14574.8|14575.5|14573.5|8
1644973870000|2022-02-16 01:11:10|14576.5|14574.5|14576.4|14574.4|14576.5|14574.5|14575.9|14573.9|0
1644973880000|2022-02-16 01:11:20|14576.3|14574.3|14575.8|14573.8|14576.4|14574.4|14575.5|14573.5|7
1644973890000|2022-02-16 01:11:30|14575.6|14573.6|14574.8|14572.8|14575.9|14573.9|14574.5|14572.5|9
1644973900000|2022-02-16 01:11:40|14574.5|14572.5|14574.8|14572.8|14574.8|14572.8|14574.5|14572.5|9
1644973910000|2022-02-16 01:11:50|14574.6|14572.6|14574.6|14572.6|14575.1|14573.1|14574.5|14572.5|13
1644973920000|2022-02-16 01:12:00|14574.9|14572.9|14574.9|14572.9|14575.1|14573.1|14574.6|14572.6|1
1644973930000|2022-02-16 01:12:10|14575|14573|14574|14572|14575|14573|14573.9|14571.9|22
1644973940000|2022-02-16 01:12:20|14574.1|14572.1|14574|14572|14574.5|14572.5|14574|14572|7
1644973950000|2022-02-16 01:12:30|14574.5|14572.5|14573.6|14571.6|14574.5|14572.5|14573.1|14571.1|14
1644973960000|2022-02-16 01:12:40|14573.5|14571.5|14573.3|14571.3|14573.5|14571.5|14572.4|14570.4|15
1644973970000|2022-02-16 01:12:50|14573.5|14571.5|14570.8|14568.8|14573.5|14571.5|14570.4|14568.4|15
1644973980000|2022-02-16 01:13:00|14570.6|14568.6|14569.5|14567.5|14570.6|14568.6|14569.3|14567.3|17
1644973990000|2022-02-16 01:13:10|14569.4|14567.4|14569.3|14567.3|14570.1|14568.1|14569.3|14567.3|15
1644974000000|2022-02-16 01:13:20|14569.4|14567.4|14570.5|14568.5|14570.5|14568.5|14569.4|14567.4|6
1644974010000|2022-02-16 01:13:30|14570.6|14568.6|14571.8|14569.8|14571.9|14569.9|14570.6|14568.6|10
1644974020000|2022-02-16 01:13:40|14571.6|14569.6|14570.4|14568.4|14571.6|14569.6|14570|14568|7
1644974030000|2022-02-16 01:13:50|14570.5|14568.5|14570.6|14568.6|14570.8|14568.8|14570.3|14568.3|2
1644974040000|2022-02-16 01:14:00|14570.8|14568.8|14571.6|14569.6|14571.6|14569.6|14570.8|14568.8|3
1644974050000|2022-02-16 01:14:10|14572.1|14570.1|14571.9|14569.9|14572.4|14570.4|14571.5|14569.5|12
1644974060000|2022-02-16 01:14:20|14571.8|14569.8|14571.8|14569.8|14571.9|14569.9|14571.3|14569.3|3
1644974070000|2022-02-16 01:14:30|14571.6|14569.6|14571.8|14569.8|14571.8|14569.8|14571.6|14569.6|0
1644974080000|2022-02-16 01:14:40|14571.6|14569.6|14571.8|14569.8|14572|14570|14571.6|14569.6|2
1644974090000|2022-02-16 01:14:50|14571.6|14569.6|14570.4|14568.4|14571.9|14569.9|14570.4|14568.4|15
1644974100000|2022-02-16 01:15:00|14570.5|14568.5|14576.3|14574.3|14576.6|14574.6|14570.5|14568.5|47
1644974110000|2022-02-16 01:15:10|14576.1|14574.1|14574.1|14572.1|14576.4|14574.4|14573.1|14571.1|10
1644974120000|2022-02-16 01:15:20|14574.3|14572.3|14573.5|14571.5|14574.4|14572.4|14573|14571|9
1644974130000|2022-02-16 01:15:30|14573.4|14571.4|14573.8|14571.8|14574.3|14572.3|14572.9|14570.9|8
1644974140000|2022-02-16 01:15:40|14573.6|14571.6|14574.1|14572.1|14574.1|14572.1|14573.4|14571.4|10
1644974150000|2022-02-16 01:15:50|14574|14572|14574.8|14572.8|14574.9|14572.9|14573.6|14571.6|3
1644974160000|2022-02-16 01:16:00|14574.9|14572.9|14574.5|14572.5|14575.6|14573.6|14574.3|14572.3|10
1644974170000|2022-02-16 01:16:10|14574.4|14572.4|14574.3|14572.3|14574.5|14572.5|14574|14572|0
1644974180000|2022-02-16 01:16:20|14574.1|14572.1|14574.1|14572.1|14574.4|14572.4|14573.9|14571.9|1
1644974190000|2022-02-16 01:16:30|14574|14572|14570.8|14568.8|14574.1|14572.1|14570.4|14568.4|34
1644974200000|2022-02-16 01:16:40|14570.9|14568.9|14569.8|14567.8|14571.3|14569.3|14569.8|14567.8|15
1644974210000|2022-02-16 01:16:50|14569.6|14567.6|14570.1|14568.1|14570.1|14568.1|14569.5|14567.5|3
1644974220000|2022-02-16 01:17:00|14569.9|14567.9|14569.6|14567.6|14570.1|14568.1|14569.3|14567.3|7
1644974230000|2022-02-16 01:17:10|14569.8|14567.8|14570.5|14568.5|14571.6|14569.6|14569.8|14567.8|4
1644974240000|2022-02-16 01:17:20|14570.6|14568.6|14570.4|14568.4|14571.1|14569.1|14569.8|14567.8|9
1644974250000|2022-02-16 01:17:30|14570.3|14568.3|14570.8|14568.8|14570.9|14568.9|14570.3|14568.3|3
1644974260000|2022-02-16 01:17:40|14570.6|14568.6|14570.9|14568.9|14571.3|14569.3|14570.5|14568.5|1
1644974270000|2022-02-16 01:17:50|14571|14569|14572.4|14570.4|14572.5|14570.5|14571|14569|4
1644974280000|2022-02-16 01:18:00|14572.1|14570.1|14572.6|14570.6|14572.6|14570.6|14571.4|14569.4|7
1644974290000|2022-02-16 01:18:10|14572.8|14570.8|14573|14571|14573.4|14571.4|14572.5|14570.5|3
1644974300000|2022-02-16 01:18:20|14572.6|14570.6|14572.5|14570.5|14572.9|14570.9|14572.1|14570.1|2
1644974310000|2022-02-16 01:18:30|14572.4|14570.4|14572.4|14570.4|14572.9|14570.9|14572.4|14570.4|1
1644974320000|2022-02-16 01:18:40|14572.5|14570.5|14573.1|14571.1|14573.8|14571.8|14572.4|14570.4|5
1644974330000|2022-02-16 01:18:50|14573|14571|14572.5|14570.5|14573|14571|14572.1|14570.1|2
1644974340000|2022-02-16 01:19:00|14572.4|14570.4|14571.6|14569.6|14572.5|14570.5|14571.6|14569.6|2
1644974350000|2022-02-16 01:19:10|14571.5|14569.5|14571.4|14569.4|14572|14570|14570.8|14568.8|4
1644974360000|2022-02-16 01:19:20|14571.3|14569.3|14570.5|14568.5|14571.3|14569.3|14570.4|14568.4|3
1644974370000|2022-02-16 01:19:30|14570.4|14568.4|14569.8|14567.8|14570.4|14568.4|14569.8|14567.8|5
1644974380000|2022-02-16 01:19:40|14569.6|14567.6|14568.8|14566.8|14569.8|14567.8|14568.8|14566.8|11
1644974390000|2022-02-16 01:19:50|14569.4|14567.4|14569.4|14567.4|14569.8|14567.8|14569|14567|30
1644974400000|2022-02-16 01:20:00|14569.5|14567.5|14570.5|14568.5|14571.1|14569.1|14569|14567|10
1644974410000|2022-02-16 01:20:10|14570.4|14568.4|14570.6|14568.6|14571.5|14569.5|14570.1|14568.1|8
1644974420000|2022-02-16 01:20:20|14570.5|14568.5|14568.6|14566.6|14570.9|14568.9|14568.6|14566.6|2
1644974430000|2022-02-16 01:20:30|14568.8|14566.8|14568.3|14566.3|14568.9|14566.9|14568|14566|58
1644974440000|2022-02-16 01:20:40|14568.4|14566.4|14567.8|14565.8|14568.4|14566.4|14567.8|14565.8|5
1644974450000|2022-02-16 01:20:50|14567.3|14565.3|14566.8|14564.8|14567.3|14565.3|14565.9|14563.9|40
1644974460000|2022-02-16 01:21:00|14566.6|14564.6|14566|14564|14566.6|14564.6|14565.5|14563.5|19
1644974470000|2022-02-16 01:21:10|14565.9|14563.9|14565.5|14563.5|14566.1|14564.1|14565.5|14563.5|14
1644974480000|2022-02-16 01:21:20|14565.4|14563.4|14564.9|14562.9|14565.4|14563.4|14564.4|14562.4|24
1644974490000|2022-02-16 01:21:30|14565|14563|14564.4|14562.4|14565.3|14563.3|14564.3|14562.3|3
1644974500000|2022-02-16 01:21:40|14564.8|14562.8|14565.1|14563.1|14565.5|14563.5|14564.5|14562.5|12
1644974510000|2022-02-16 01:21:50|14565|14563|14564|14562|14565.5|14563.5|14563.9|14561.9|17
1644974520000|2022-02-16 01:22:00|14563.1|14561.1|14562.6|14560.6|14564|14562|14562.3|14560.3|78
1644974530000|2022-02-16 01:22:10|14562.5|14560.5|14564.5|14562.5|14564.5|14562.5|14562.1|14560.1|11
1644974540000|2022-02-16 01:22:20|14564.6|14562.6|14564.5|14562.5|14565.8|14563.8|14564.4|14562.4|9
1644974550000|2022-02-16 01:22:30|14564.6|14562.6|14565.6|14563.6|14565.8|14563.8|14564.6|14562.6|3
1644974560000|2022-02-16 01:22:40|14565.8|14563.8|14565.6|14563.6|14565.8|14563.8|14564.8|14562.8|5
1644974570000|2022-02-16 01:22:50|14565.8|14563.8|14565.9|14563.9|14566|14564|14565.4|14563.4|7
1644974580000|2022-02-16 01:23:00|14566|14564|14566.4|14564.4|14567.3|14565.3|14566|14564|9
1644974590000|2022-02-16 01:23:10|14566.5|14564.5|14566.9|14564.9|14567.5|14565.5|14566.5|14564.5|4
1644974600000|2022-02-16 01:23:20|14566.8|14564.8|14565.8|14563.8|14566.9|14564.9|14565.6|14563.6|1
1644974610000|2022-02-16 01:23:30|14565.6|14563.6|14564.5|14562.5|14565.9|14563.9|14564.5|14562.5|1
1644974630000|2022-02-16 01:23:50|14564.4|14562.4|14564.5|14562.5|14564.8|14562.8|14564.4|14562.4|2
1644974640000|2022-02-16 01:24:00|14564.4|14562.4|14565.8|14563.8|14566.1|14564.1|14563.5|14561.5|27
1644974650000|2022-02-16 01:24:10|14565.9|14563.9|14566|14564|14566.1|14564.1|14565.6|14563.6|1
1644974660000|2022-02-16 01:24:20|14566.1|14564.1|14566.1|14564.1|14566.1|14564.1|14565.6|14563.6|2
1644974670000|2022-02-16 01:24:30|14566.3|14564.3|14565.9|14563.9|14566.9|14564.9|14565.9|14563.9|9
1644974680000|2022-02-16 01:24:40|14564.4|14562.4|14564.6|14562.6|14564.6|14562.6|14563.8|14561.8|10
1644974690000|2022-02-16 01:24:50|14564.8|14562.8|14565|14563|14565.4|14563.4|14564.1|14562.1|9
1644974700000|2022-02-16 01:25:00|14565.1|14563.1|14566|14564|14566|14564|14563.8|14561.8|8
1644974710000|2022-02-16 01:25:10|14565.3|14563.3|14564.8|14562.8|14565.8|14563.8|14563.5|14561.5|44
1644974720000|2022-02-16 01:25:20|14564.9|14562.9|14563.6|14561.6|14565.6|14563.6|14563.6|14561.6|27
1644974730000|2022-02-16 01:25:30|14564.4|14562.4|14564.6|14562.6|14564.8|14562.8|14564.1|14562.1|7
1644974740000|2022-02-16 01:25:40|14564.5|14562.5|14566.6|14564.6|14567.4|14565.4|14564.4|14562.4|38
1644974750000|2022-02-16 01:25:50|14566.5|14564.5|14564|14562|14566.5|14564.5|14563.9|14561.9|60
1644974760000|2022-02-16 01:26:00|14564.1|14562.1|14564.4|14562.4|14564.5|14562.5|14563.5|14561.5|6
1644974770000|2022-02-16 01:26:10|14564.5|14562.5|14564.1|14562.1|14564.5|14562.5|14563.6|14561.6|3
1644974780000|2022-02-16 01:26:20|14564.3|14562.3|14564.6|14562.6|14564.9|14562.9|14564.1|14562.1|6
1644974790000|2022-02-16 01:26:30|14564.8|14562.8|14564.9|14562.9|14565.8|14563.8|14564.5|14562.5|5
1644974800000|2022-02-16 01:26:40|14564.1|14562.1|14564.9|14562.9|14565|14563|14563.6|14561.6|9
1644974810000|2022-02-16 01:26:50|14565.6|14563.6|14565.8|14563.8|14566.6|14564.6|14565.4|14563.4|17
1644974820000|2022-02-16 01:27:00|14565.9|14563.9|14566.3|14564.3|14566.4|14564.4|14565.5|14563.5|4
1644974830000|2022-02-16 01:27:10|14566.1|14564.1|14566.4|14564.4|14566.5|14564.5|14566|14564|1
1644974840000|2022-02-16 01:27:20|14566.5|14564.5|14566.6|14564.6|14567.1|14565.1|14566.5|14564.5|2
1644974850000|2022-02-16 01:27:30|14566.5|14564.5|14565.9|14563.9|14567|14565|14565.9|14563.9|10
1644974860000|2022-02-16 01:27:40|14566|14564|14563.8|14561.8|14566.1|14564.1|14563.8|14561.8|26
1644974870000|2022-02-16 01:27:50|14563.9|14561.9|14565.3|14563.3|14565.5|14563.5|14563.4|14561.4|10
1644974880000|2022-02-16 01:28:00|14565.1|14563.1|14564.6|14562.6|14565.3|14563.3|14564.3|14562.3|9
1644974890000|2022-02-16 01:28:10|14564.4|14562.4|14563.5|14561.5|14564.6|14562.6|14563.1|14561.1|9
1644974900000|2022-02-16 01:28:20|14563.9|14561.9|14563.6|14561.6|14564.3|14562.3|14563.6|14561.6|0
1644974910000|2022-02-16 01:28:30|14563.8|14561.8|14563.8|14561.8|14564|14562|14563.6|14561.6|0
1644974920000|2022-02-16 01:28:40|14563.6|14561.6|14563.8|14561.8|14563.9|14561.9|14563.4|14561.4|4
1644974930000|2022-02-16 01:28:50|14563.6|14561.6|14564|14562|14564.1|14562.1|14563.5|14561.5|1
1644974940000|2022-02-16 01:29:00|14564.1|14562.1|14563.8|14561.8|14564.1|14562.1|14563.8|14561.8|0
1644974950000|2022-02-16 01:29:10|14563.6|14561.6|14563.8|14561.8|14563.8|14561.8|14563.6|14561.6|0
1644974960000|2022-02-16 01:29:20|14563.6|14561.6|14565|14563|14565|14563|14563.4|14561.4|5
1644974970000|2022-02-16 01:29:30|14564.8|14562.8|14564.8|14562.8|14565.3|14563.3|14564.1|14562.1|8
1644974980000|2022-02-16 01:29:40|14564.9|14562.9|14565.6|14563.6|14565.6|14563.6|14564.9|14562.9|2
1644974990000|2022-02-16 01:29:50|14565.5|14563.5|14565.1|14563.1|14565.6|14563.6|14564.6|14562.6|4
1644975000000|2022-02-16 01:30:00|14565|14563|14563.9|14561.9|14566|14564|14563.9|14561.9|5
1644975010000|2022-02-16 01:30:10|14564.3|14562.3|14564|14562|14564.3|14562.3|14564|14562|3
1644975020000|2022-02-16 01:30:20|14563.8|14561.8|14563.5|14561.5|14564|14562|14563.4|14561.4|4
1644975030000|2022-02-16 01:30:30|14563.4|14561.4|14563.3|14561.3|14564.4|14562.4|14562.5|14560.5|35
1644975040000|2022-02-16 01:30:40|14563.1|14561.1|14562.8|14560.8|14563.1|14561.1|14562.3|14560.3|3
1644975050000|2022-02-16 01:30:50|14562.6|14560.6|14561.6|14559.6|14563.1|14561.1|14561.6|14559.6|9
1644975060000|2022-02-16 01:31:00|14561.8|14559.8|14561.4|14559.4|14562.8|14560.8|14561.1|14559.1|30
1644975070000|2022-02-16 01:31:10|14561.5|14559.5|14562|14560|14562.3|14560.3|14561.1|14559.1|7
1644975080000|2022-02-16 01:31:20|14562.6|14560.6|14563|14561|14563.1|14561.1|14562.3|14560.3|9
1644975090000|2022-02-16 01:31:30|14563.1|14561.1|14562.8|14560.8|14563.5|14561.5|14562.5|14560.5|1
1644975100000|2022-02-16 01:31:40|14562.5|14560.5|14562.4|14560.4|14562.6|14560.6|14562.1|14560.1|15
1644975110000|2022-02-16 01:31:50|14562.5|14560.5|14563.6|14561.6|14563.8|14561.8|14562.3|14560.3|7
1644975120000|2022-02-16 01:32:00|14563.8|14561.8|14561.3|14559.3|14563.8|14561.8|14561.1|14559.1|6
1644975130000|2022-02-16 01:32:10|14560.9|14558.9|14560.4|14558.4|14561.3|14559.3|14560.3|14558.3|29
1644975140000|2022-02-16 01:32:20|14560.5|14558.5|14561.3|14559.3|14561.6|14559.6|14560.1|14558.1|9
1644975150000|2022-02-16 01:32:30|14561.4|14559.4|14560.9|14558.9|14561.9|14559.9|14560.9|14558.9|14
1644975160000|2022-02-16 01:32:40|14560.8|14558.8|14563|14561|14563.6|14561.6|14560.8|14558.8|15
1644975170000|2022-02-16 01:32:50|14562.8|14560.8|14564.6|14562.6|14565.5|14563.5|14562.8|14560.8|28
1644975180000|2022-02-16 01:33:00|14564.5|14562.5|14564.3|14562.3|14564.6|14562.6|14563.6|14561.6|6
1644975190000|2022-02-16 01:33:10|14564.1|14562.1|14564|14562|14564.6|14562.6|14563.5|14561.5|9
1644975200000|2022-02-16 01:33:20|14564.1|14562.1|14565|14563|14565.6|14563.6|14564|14562|5
1644975210000|2022-02-16 01:33:30|14564.9|14562.9|14565|14563|14565|14563|14564.8|14562.8|4
1644975220000|2022-02-16 01:33:40|14565.1|14563.1|14564.9|14562.9|14565.4|14563.4|14564.6|14562.6|6
1644975230000|2022-02-16 01:33:50|14564.8|14562.8|14564.8|14562.8|14565.5|14563.5|14564.4|14562.4|4
1644975240000|2022-02-16 01:34:00|14564.6|14562.6|14564.1|14562.1|14564.6|14562.6|14563.9|14561.9|4
1644975250000|2022-02-16 01:34:10|14564|14562|14561.8|14559.8|14564|14562|14561.6|14559.6|10
1644975260000|2022-02-16 01:34:20|14561.6|14559.6|14559.5|14557.5|14561.6|14559.6|14558.8|14556.8|34
1644975270000|2022-02-16 01:34:30|14559.4|14557.4|14561.9|14559.9|14562|14560|14559.3|14557.3|31
1644975280000|2022-02-16 01:34:40|14561.8|14559.8|14561.3|14559.3|14561.8|14559.8|14560.8|14558.8|10
1644975290000|2022-02-16 01:34:50|14560.8|14558.8|14560.6|14558.6|14561.1|14559.1|14560.6|14558.6|5
1644975300000|2022-02-16 01:35:00|14560.8|14558.8|14562.9|14560.9|14562.9|14560.9|14560.5|14558.5|8
1644975310000|2022-02-16 01:35:10|14562.8|14560.8|14562.5|14560.5|14563.1|14561.1|14561.5|14559.5|13
1644975320000|2022-02-16 01:35:20|14562.3|14560.3|14562.8|14560.8|14562.8|14560.8|14562|14560|2
1644975330000|2022-02-16 01:35:30|14563.3|14561.3|14562.3|14560.3|14563.3|14561.3|14562.1|14560.1|11
1644975340000|2022-02-16 01:35:40|14562.1|14560.1|14561.8|14559.8|14562.4|14560.4|14561.4|14559.4|9
1644975350000|2022-02-16 01:35:50|14561.9|14559.9|14561.9|14559.9|14562|14560|14561.5|14559.5|6
1644975360000|2022-02-16 01:36:00|14562|14560|14560.9|14558.9|14562|14560|14560.5|14558.5|3
1644975370000|2022-02-16 01:36:10|14561|14559|14561.4|14559.4|14562|14560|14560.9|14558.9|21
1644975380000|2022-02-16 01:36:20|14561.3|14559.3|14562.8|14560.8|14562.8|14560.8|14561.3|14559.3|10
1644975390000|2022-02-16 01:36:30|14562.5|14560.5|14563|14561|14563|14561|14562.4|14560.4|12
1644975400000|2022-02-16 01:36:40|14562.6|14560.6|14564|14562|14564|14562|14562.5|14560.5|5
1644975410000|2022-02-16 01:36:50|14564.3|14562.3|14564.1|14562.1|14564.8|14562.8|14564.1|14562.1|15
1644975420000|2022-02-16 01:37:00|14564.4|14562.4|14564.8|14562.8|14564.9|14562.9|14563.6|14561.6|12
1644975430000|2022-02-16 01:37:10|14564.6|14562.6|14566.1|14564.1|14567.1|14565.1|14564.5|14562.5|31
1644975440000|2022-02-16 01:37:20|14566.5|14564.5|14566.6|14564.6|14567.8|14565.8|14566.3|14564.3|13
1644975450000|2022-02-16 01:37:30|14566.8|14564.8|14566.1|14564.1|14566.8|14564.8|14565.8|14563.8|25
1644975460000|2022-02-16 01:37:40|14566|14564|14566.6|14564.6|14566.6|14564.6|14565.8|14563.8|12
1644975470000|2022-02-16 01:37:50|14566.5|14564.5|14566.3|14564.3|14566.6|14564.6|14566.1|14564.1|6
1644975480000|2022-02-16 01:38:00|14566.4|14564.4|14567.1|14565.1|14567.4|14565.4|14566.4|14564.4|5
1644975490000|2022-02-16 01:38:10|14567.3|14565.3|14567.8|14565.8|14567.8|14565.8|14567.1|14565.1|6
1644975500000|2022-02-16 01:38:20|14567.9|14565.9|14569|14567|14569.8|14567.8|14567.9|14565.9|36
1644975510000|2022-02-16 01:38:30|14569.4|14567.4|14569.1|14567.1|14569.5|14567.5|14568.8|14566.8|8
1644975520000|2022-02-16 01:38:40|14569.3|14567.3|14569.5|14567.5|14569.5|14567.5|14568.5|14566.5|16
1644975530000|2022-02-16 01:38:50|14569.6|14567.6|14569.9|14567.9|14570|14568|14569.5|14567.5|16
1644975540000|2022-02-16 01:39:00|14570|14568|14569.4|14567.4|14570.5|14568.5|14569.4|14567.4|6
1644975550000|2022-02-16 01:39:10|14569.3|14567.3|14567.6|14565.6|14569.3|14567.3|14567|14565|19
1644975560000|2022-02-16 01:39:20|14567.5|14565.5|14567.9|14565.9|14567.9|14565.9|14567.3|14565.3|2
1644975570000|2022-02-16 01:39:30|14568|14566|14569.5|14567.5|14569.9|14567.9|14568|14566|6
1644975580000|2022-02-16 01:39:40|14569.6|14567.6|14570.6|14568.6|14570.8|14568.8|14569.6|14567.6|8
1644975590000|2022-02-16 01:39:50|14570.8|14568.8|14570.1|14568.1|14570.8|14568.8|14569.5|14567.5|2
1644975600000|2022-02-16 01:40:00|14570.4|14568.4|14568.3|14566.3|14570.8|14568.8|14568.1|14566.1|6
1644975610000|2022-02-16 01:40:10|14568.1|14566.1|14570.4|14568.4|14570.6|14568.6|14568.1|14566.1|5
1644975620000|2022-02-16 01:40:20|14570.5|14568.5|14570.1|14568.1|14570.8|14568.8|14569.9|14567.9|40
1644975630000|2022-02-16 01:40:30|14570|14568|14569.1|14567.1|14570.4|14568.4|14569|14567|4
1644975640000|2022-02-16 01:40:40|14569|14567|14569.3|14567.3|14569.3|14567.3|14568.4|14566.4|8
1644975650000|2022-02-16 01:40:50|14569|14567|14569.6|14567.6|14569.6|14567.6|14568.9|14566.9|4
1644975660000|2022-02-16 01:41:00|14569.5|14567.5|14568.9|14566.9|14569.5|14567.5|14568.6|14566.6|14
1644975670000|2022-02-16 01:41:10|14568.8|14566.8|14569.1|14567.1|14569.3|14567.3|14568.6|14566.6|5
1644975680000|2022-02-16 01:41:20|14569.3|14567.3|14568.3|14566.3|14569.3|14567.3|14568.3|14566.3|5
1644975690000|2022-02-16 01:41:30|14568.1|14566.1|14568|14566|14568.1|14566.1|14566.9|14564.9|10
1644975700000|2022-02-16 01:41:40|14567.9|14565.9|14567.6|14565.6|14568.1|14566.1|14566.9|14564.9|13
1644975710000|2022-02-16 01:41:50|14567.8|14565.8|14568.4|14566.4|14568.9|14566.9|14567.8|14565.8|7
1644975720000|2022-02-16 01:42:00|14568.9|14566.9|14567.1|14565.1|14569|14567|14567.1|14565.1|17
1644975730000|2022-02-16 01:42:10|14567.3|14565.3|14569.9|14567.9|14570.6|14568.6|14567.1|14565.1|14
1644975740000|2022-02-16 01:42:20|14569.6|14567.6|14569.8|14567.8|14570|14568|14569|14567|13
1644975750000|2022-02-16 01:42:30|14569.9|14567.9|14568.5|14566.5|14569.9|14567.9|14568.4|14566.4|0
1644975760000|2022-02-16 01:42:40|14568.4|14566.4|14567.4|14565.4|14568.4|14566.4|14566.9|14564.9|5
1644975770000|2022-02-16 01:42:50|14567.6|14565.6|14567.5|14565.5|14567.9|14565.9|14566.5|14564.5|5
1644975780000|2022-02-16 01:43:00|14567.6|14565.6|14568|14566|14568.8|14566.8|14567.3|14565.3|5
1644975790000|2022-02-16 01:43:10|14567.9|14565.9|14567|14565|14567.9|14565.9|14566.9|14564.9|10
1644975800000|2022-02-16 01:43:20|14566.8|14564.8|14567.4|14565.4|14567.9|14565.9|14566.6|14564.6|5
1644975810000|2022-02-16 01:43:30|14567.5|14565.5|14568.4|14566.4|14568.4|14566.4|14567.5|14565.5|3
1644975820000|2022-02-16 01:43:40|14568.3|14566.3|14567.9|14565.9|14568.3|14566.3|14567.6|14565.6|1
1644975830000|2022-02-16 01:43:50|14568|14566|14568|14566|14568.8|14566.8|14567.6|14565.6|3
1644975840000|2022-02-16 01:44:00|14567.5|14565.5|14566.8|14564.8|14567.6|14565.6|14566.5|14564.5|6
1644975850000|2022-02-16 01:44:10|14566.6|14564.6|14566.4|14564.4|14566.8|14564.8|14565.9|14563.9|10
1644975860000|2022-02-16 01:44:20|14566.1|14564.1|14566|14564|14566.4|14564.4|14566|14564|1
1644975870000|2022-02-16 01:44:30|14565.9|14563.9|14565|14563|14566.5|14564.5|14564.5|14562.5|17
1644975880000|2022-02-16 01:44:40|14564.9|14562.9|14563.9|14561.9|14564.9|14562.9|14563.8|14561.8|13
1644975890000|2022-02-16 01:44:50|14564|14562|14563.4|14561.4|14564.6|14562.6|14563.4|14561.4|16
1644975900000|2022-02-16 01:45:00|14563.3|14561.3|14562.3|14560.3|14563.9|14561.9|14562.3|14560.3|12
1644975910000|2022-02-16 01:45:10|14562|14560|14562.8|14560.8|14563.4|14561.4|14561.8|14559.8|27
1644975920000|2022-02-16 01:45:20|14562.9|14560.9|14563.6|14561.6|14563.6|14561.6|14562.9|14560.9|6
1644975930000|2022-02-16 01:45:30|14564|14562|14564.6|14562.6|14564.8|14562.8|14563.8|14561.8|10
1644975940000|2022-02-16 01:45:40|14564.8|14562.8|14565.5|14563.5|14565.5|14563.5|14564.8|14562.8|1
1644975950000|2022-02-16 01:45:50|14565.4|14563.4|14565.9|14563.9|14565.9|14563.9|14564.8|14562.8|3
1644975960000|2022-02-16 01:46:00|14565.8|14563.8|14566.8|14564.8|14567|14565|14565.3|14563.3|14
1644975970000|2022-02-16 01:46:10|14566.9|14564.9|14566.4|14564.4|14566.9|14564.9|14566|14564|2
1644975980000|2022-02-16 01:46:20|14566.8|14564.8|14566.1|14564.1|14566.8|14564.8|14566|14564|0
1644975990000|2022-02-16 01:46:30|14566.3|14564.3|14566.5|14564.5|14566.9|14564.9|14566.3|14564.3|3
1644976000000|2022-02-16 01:46:40|14566.6|14564.6|14567|14565|14567.1|14565.1|14565.9|14563.9|7
1644976010000|2022-02-16 01:46:50|14566.9|14564.9|14567.8|14565.8|14567.8|14565.8|14566.9|14564.9|12
1644976020000|2022-02-16 01:47:00|14567.5|14565.5|14567.4|14565.4|14567.9|14565.9|14567|14565|7
1644976030000|2022-02-16 01:47:10|14567.5|14565.5|14567.8|14565.8|14568.1|14566.1|14567.3|14565.3|1
1644976040000|2022-02-16 01:47:20|14567.4|14565.4|14567.8|14565.8|14567.8|14565.8|14566.9|14564.9|3
1644976050000|2022-02-16 01:47:30|14567.6|14565.6|14567.5|14565.5|14567.6|14565.6|14567|14565|4
1644976060000|2022-02-16 01:47:40|14567.6|14565.6|14567.4|14565.4|14567.8|14565.8|14567.1|14565.1|1
1644976070000|2022-02-16 01:47:50|14567.6|14565.6|14567.1|14565.1|14567.8|14565.8|14567|14565|2
1644976080000|2022-02-16 01:48:00|14567.3|14565.3|14567.8|14565.8|14567.8|14565.8|14567.3|14565.3|1
1644976090000|2022-02-16 01:48:10|14567.6|14565.6|14567.4|14565.4|14567.9|14565.9|14566.9|14564.9|2
1644976100000|2022-02-16 01:48:20|14567.5|14565.5|14566.6|14564.6|14567.8|14565.8|14566|14564|5
1644976110000|2022-02-16 01:48:30|14566.9|14564.9|14566.4|14564.4|14566.9|14564.9|14566.3|14564.3|4
1644976120000|2022-02-16 01:48:40|14566.5|14564.5|14567.3|14565.3|14567.4|14565.4|14566.5|14564.5|2
1644976130000|2022-02-16 01:48:50|14567.1|14565.1|14566.5|14564.5|14567.1|14565.1|14566.5|14564.5|1
1644976140000|2022-02-16 01:49:00|14566.6|14564.6|14566.5|14564.5|14566.6|14564.6|14566.4|14564.4|0
1644976150000|2022-02-16 01:49:10|14566.4|14564.4|14566.9|14564.9|14566.9|14564.9|14565.9|14563.9|1
1644976160000|2022-02-16 01:49:20|14567|14565|14567.1|14565.1|14567.3|14565.3|14566.5|14564.5|0
1644976170000|2022-02-16 01:49:30|14567|14565|14566.9|14564.9|14567.4|14565.4|14566.5|14564.5|0
1644976180000|2022-02-16 01:49:40|14566.8|14564.8|14566.9|14564.9|14567.3|14565.3|14566.5|14564.5|1
1644976190000|2022-02-16 01:49:50|14567.1|14565.1|14568.4|14566.4|14568.4|14566.4|14567.1|14565.1|16
1644976200000|2022-02-16 01:50:00|14568.5|14566.5|14568.5|14566.5|14568.8|14566.8|14567.6|14565.6|3
1644976210000|2022-02-16 01:50:10|14568.8|14566.8|14568.6|14566.6|14569|14567|14567.6|14565.6|7
1644976220000|2022-02-16 01:50:20|14568.5|14566.5|14569.8|14567.8|14569.8|14567.8|14568.3|14566.3|13
1644976230000|2022-02-16 01:50:30|14569.6|14567.6|14568.4|14566.4|14570.5|14568.5|14568.3|14566.3|12
1644976240000|2022-02-16 01:50:40|14568.3|14566.3|14568.1|14566.1|14568.4|14566.4|14568|14566|3
1644976250000|2022-02-16 01:50:50|14568|14566|14567.5|14565.5|14568|14566|14567.4|14565.4|2
1644976260000|2022-02-16 01:51:00|14567.6|14565.6|14567.8|14565.8|14568.1|14566.1|14567.5|14565.5|4
1644976270000|2022-02-16 01:51:10|14567.9|14565.9|14568|14566|14568.3|14566.3|14567.9|14565.9|1
1644976280000|2022-02-16 01:51:20|14567.9|14565.9|14567.5|14565.5|14568.3|14566.3|14567.5|14565.5|2
1644976290000|2022-02-16 01:51:30|14567.4|14565.4|14568|14566|14568.4|14566.4|14567.4|14565.4|4
1644976300000|2022-02-16 01:51:40|14568.1|14566.1|14568.5|14566.5|14568.5|14566.5|14568|14566|1
1644976310000|2022-02-16 01:51:50|14568.4|14566.4|14568.8|14566.8|14568.9|14566.9|14568|14566|4
1644976320000|2022-02-16 01:52:00|14568.9|14566.9|14569.8|14567.8|14569.8|14567.8|14568.3|14566.3|3
1644976330000|2022-02-16 01:52:10|14569.9|14567.9|14569.9|14567.9|14570.3|14568.3|14569.4|14567.4|6
1644976340000|2022-02-16 01:52:20|14569.8|14567.8|14571|14569|14571.1|14569.1|14569.8|14567.8|18
1644976350000|2022-02-16 01:52:30|14570.9|14568.9|14569.3|14567.3|14571|14569|14569.1|14567.1|5
1644976360000|2022-02-16 01:52:40|14569.1|14567.1|14568.5|14566.5|14569.8|14567.8|14568.3|14566.3|6
1644976370000|2022-02-16 01:52:50|14568.4|14566.4|14567.4|14565.4|14568.4|14566.4|14567.4|14565.4|3
1644976380000|2022-02-16 01:53:00|14567.5|14565.5|14567.8|14565.8|14567.8|14565.8|14567.4|14565.4|2
1644976390000|2022-02-16 01:53:10|14567.9|14565.9|14567.5|14565.5|14568.4|14566.4|14567.5|14565.5|5
1644976400000|2022-02-16 01:53:20|14567.4|14565.4|14565.9|14563.9|14567.4|14565.4|14565.9|14563.9|9
1644976410000|2022-02-16 01:53:30|14566|14564|14567|14565|14567.5|14565.5|14566|14564|4
1644976420000|2022-02-16 01:53:40|14566.9|14564.9|14566.9|14564.9|14567.1|14565.1|14566.4|14564.4|2
1644976430000|2022-02-16 01:53:50|14567|14565|14567.5|14565.5|14567.6|14565.6|14566.9|14564.9|8
1644976440000|2022-02-16 01:54:00|14567.4|14565.4|14567.4|14565.4|14567.6|14565.6|14567|14565|3
1644976450000|2022-02-16 01:54:10|14567.5|14565.5|14567.6|14565.6|14567.6|14565.6|14567.5|14565.5|0
1644976460000|2022-02-16 01:54:20|14567.5|14565.5|14569.1|14567.1|14569.5|14567.5|14567.3|14565.3|3
1644976470000|2022-02-16 01:54:30|14569.4|14567.4|14569.5|14567.5|14569.8|14567.8|14569.4|14567.4|0
1644976480000|2022-02-16 01:54:40|14569.6|14567.6|14569.4|14567.4|14569.6|14567.6|14569.1|14567.1|1
1644976490000|2022-02-16 01:54:50|14569.6|14567.6|14568.9|14566.9|14570.1|14568.1|14568.9|14566.9|2
1644976500000|2022-02-16 01:55:00|14569|14567|14569.4|14567.4|14569.5|14567.5|14568.5|14566.5|2
1644976510000|2022-02-16 01:55:10|14569.5|14567.5|14570.5|14568.5|14570.5|14568.5|14569.5|14567.5|10
1644976520000|2022-02-16 01:55:20|14570.3|14568.3|14570.3|14568.3|14570.3|14568.3|14570.3|14568.3|1
1644976530000|2022-02-16 01:55:30|14570.5|14568.5|14570|14568|14570.5|14568.5|14569.8|14567.8|15
1644976540000|2022-02-16 01:55:40|14569.9|14567.9|14569.9|14567.9|14570.4|14568.4|14569.8|14567.8|2
1644976550000|2022-02-16 01:55:50|14570.3|14568.3|14569.1|14567.1|14570.5|14568.5|14569.1|14567.1|3
1644976560000|2022-02-16 01:56:00|14569.4|14567.4|14570.4|14568.4|14570.4|14568.4|14569.3|14567.3|3
1644976570000|2022-02-16 01:56:10|14570.3|14568.3|14569.4|14567.4|14570.3|14568.3|14569.1|14567.1|0
1644976580000|2022-02-16 01:56:20|14569.3|14567.3|14569.5|14567.5|14570|14568|14569.3|14567.3|2
1644976590000|2022-02-16 01:56:30|14569.6|14567.6|14570|14568|14570.5|14568.5|14569.6|14567.6|1
1644976600000|2022-02-16 01:56:40|14569.9|14567.9|14570|14568|14570.4|14568.4|14569.6|14567.6|2
1644976610000|2022-02-16 01:56:50|14570.1|14568.1|14570.3|14568.3|14570.4|14568.4|14569.6|14567.6|0
1644976620000|2022-02-16 01:57:00|14570.1|14568.1|14567.8|14565.8|14570.1|14568.1|14567.8|14565.8|9
1644976630000|2022-02-16 01:57:10|14568.1|14566.1|14567.4|14565.4|14568.1|14566.1|14567.1|14565.1|10
1644976640000|2022-02-16 01:57:20|14567.6|14565.6|14568.6|14566.6|14569|14567|14567.6|14565.6|13
1644976650000|2022-02-16 01:57:30|14568.8|14566.8|14568.5|14566.5|14569|14567|14568.5|14566.5|2
1644976660000|2022-02-16 01:57:40|14568.4|14566.4|14568.9|14566.9|14569.3|14567.3|14568.4|14566.4|4
1644976670000|2022-02-16 01:57:50|14569|14567|14569.4|14567.4|14569.6|14567.6|14568.8|14566.8|9
1644976680000|2022-02-16 01:58:00|14569.5|14567.5|14570.4|14568.4|14570.5|14568.5|14569.3|14567.3|28
1644976690000|2022-02-16 01:58:10|14570.3|14568.3|14571.6|14569.6|14571.6|14569.6|14570.3|14568.3|2
1644976700000|2022-02-16 01:58:20|14571.5|14569.5|14570.9|14568.9|14571.5|14569.5|14570.8|14568.8|1
1644976710000|2022-02-16 01:58:30|14570.8|14568.8|14570.9|14568.9|14571|14569|14570.5|14568.5|0
1644976720000|2022-02-16 01:58:40|14570.8|14568.8|14570.1|14568.1|14571.1|14569.1|14570.1|14568.1|1
1644976730000|2022-02-16 01:58:50|14570.3|14568.3|14570.3|14568.3|14570.5|14568.5|14570|14568|2
1644976740000|2022-02-16 01:59:00|14570.4|14568.4|14570.3|14568.3|14571|14569|14570.3|14568.3|3
1644976750000|2022-02-16 01:59:10|14569.9|14567.9|14570.8|14568.8|14570.8|14568.8|14569.9|14567.9|8
1644976760000|2022-02-16 01:59:20|14570.6|14568.6|14570.9|14568.9|14571.1|14569.1|14570.4|14568.4|1
1644976770000|2022-02-16 01:59:30|14570.8|14568.8|14571|14569|14571.1|14569.1|14570.6|14568.6|1
1644976780000|2022-02-16 01:59:40|14570.9|14568.9|14571.5|14569.5|14571.5|14569.5|14570.8|14568.8|15
1644976790000|2022-02-16 01:59:50|14571.3|14569.3|14571.4|14569.4|14571.9|14569.9|14571.1|14569.1|8
1644976800000|2022-02-16 02:00:00|14571.3|14569.3|14571.5|14569.5|14572|14570|14570.9|14568.9|23
1644976810000|2022-02-16 02:00:10|14571.4|14569.4|14570.6|14568.6|14571.4|14569.4|14570.5|14568.5|6
1644976820000|2022-02-16 02:00:20|14570.8|14568.8|14572.4|14570.4|14572.6|14570.6|14570.8|14568.8|29
1644976830000|2022-02-16 02:00:30|14572.5|14570.5|14572|14570|14572.6|14570.6|14571.5|14569.5|10
1644976840000|2022-02-16 02:00:40|14571.8|14569.8|14572.6|14570.6|14572.8|14570.8|14571.6|14569.6|4
1644976850000|2022-02-16 02:00:50|14572.9|14570.9|14572.8|14570.8|14573.4|14571.4|14572.8|14570.8|21
1644976860000|2022-02-16 02:01:00|14573.3|14571.3|14571.1|14569.1|14573.8|14571.8|14570.8|14568.8|36
1644976870000|2022-02-16 02:01:10|14571.3|14569.3|14572.3|14570.3|14572.5|14570.5|14571|14569|9
1644976880000|2022-02-16 02:01:20|14572.1|14570.1|14573|14571|14573.3|14571.3|14572|14570|4
1644976890000|2022-02-16 02:01:30|14572.9|14570.9|14572.8|14570.8|14573.3|14571.3|14571.9|14569.9|9
1644976900000|2022-02-16 02:01:40|14573|14571|14573|14571|14573.4|14571.4|14573|14571|10
1644976910000|2022-02-16 02:01:50|14573.3|14571.3|14573.5|14571.5|14574.5|14572.5|14573.1|14571.1|26
1644976920000|2022-02-16 02:02:00|14573.6|14571.6|14572.6|14570.6|14574|14572|14572.5|14570.5|9
1644976930000|2022-02-16 02:02:10|14572.8|14570.8|14573.6|14571.6|14573.6|14571.6|14572.5|14570.5|3
1644976940000|2022-02-16 02:02:20|14573.5|14571.5|14573|14571|14573.8|14571.8|14573|14571|2
1644976950000|2022-02-16 02:02:30|14572.9|14570.9|14573.3|14571.3|14573.3|14571.3|14572.6|14570.6|8
1644976960000|2022-02-16 02:02:40|14573.1|14571.1|14572.4|14570.4|14573.3|14571.3|14572|14570|6
1644976970000|2022-02-16 02:02:50|14572.3|14570.3|14572.9|14570.9|14573|14571|14571.9|14569.9|4
1644976980000|2022-02-16 02:03:00|14572.8|14570.8|14573.6|14571.6|14573.9|14571.9|14572.8|14570.8|11
1644976990000|2022-02-16 02:03:10|14573.8|14571.8|14573.3|14571.3|14574.4|14572.4|14573.3|14571.3|15
1644977000000|2022-02-16 02:03:20|14573.1|14571.1|14572.9|14570.9|14573.8|14571.8|14572.9|14570.9|4
1644977010000|2022-02-16 02:03:30|14572.4|14570.4|14572.1|14570.1|14572.4|14570.4|14572.1|14570.1|1
1644977020000|2022-02-16 02:03:40|14572.3|14570.3|14572.3|14570.3|14572.5|14570.5|14572.1|14570.1|0
1644977030000|2022-02-16 02:03:50|14572.4|14570.4|14572.1|14570.1|14572.8|14570.8|14571.9|14569.9|8
1644977040000|2022-02-16 02:04:00|14572|14570|14573|14571|14574.1|14572.1|14571.8|14569.8|10
1644977050000|2022-02-16 02:04:10|14573.1|14571.1|14573.3|14571.3|14573.8|14571.8|14572.9|14570.9|8
1644977060000|2022-02-16 02:04:20|14573|14571|14574|14572|14574|14572|14572.4|14570.4|2
1644977070000|2022-02-16 02:04:30|14574.3|14572.3|14574.3|14572.3|14574.3|14572.3|14573.6|14571.6|3
1644977080000|2022-02-16 02:04:40|14574.4|14572.4|14574.1|14572.1|14574.4|14572.4|14574|14572|8
1644977090000|2022-02-16 02:04:50|14574.3|14572.3|14574.3|14572.3|14574.5|14572.5|14573.4|14571.4|5
1644977100000|2022-02-16 02:05:00|14574.4|14572.4|14573.5|14571.5|14574.8|14572.8|14573.5|14571.5|25
1644977110000|2022-02-16 02:05:10|14573.4|14571.4|14572.6|14570.6|14573.5|14571.5|14572.3|14570.3|31
1644977120000|2022-02-16 02:05:20|14572.5|14570.5|14572.5|14570.5|14572.8|14570.8|14572.1|14570.1|5
1644977130000|2022-02-16 02:05:30|14572|14570|14572.3|14570.3|14572.4|14570.4|14571.6|14569.6|15
1644977140000|2022-02-16 02:05:40|14572.5|14570.5|14574.6|14572.6|14574.6|14572.6|14572.5|14570.5|10
1644977150000|2022-02-16 02:05:50|14574.5|14572.5|14574.8|14572.8|14574.8|14572.8|14574.4|14572.4|1
1644977160000|2022-02-16 02:06:00|14573.8|14571.8|14574.8|14572.8|14574.9|14572.9|14573.8|14571.8|9
1644977170000|2022-02-16 02:06:10|14574.6|14572.6|14575.1|14573.1|14575.1|14573.1|14574.6|14572.6|9
1644977180000|2022-02-16 02:06:20|14575.3|14573.3|14576.9|14574.9|14576.9|14574.9|14575.1|14573.1|37
1644977190000|2022-02-16 02:06:30|14576.8|14574.8|14577.9|14575.9|14579.4|14577.4|14576.6|14574.6|67
1644977200000|2022-02-16 02:06:40|14577.6|14575.6|14577.1|14575.1|14578|14576|14577.1|14575.1|12
1644977210000|2022-02-16 02:06:50|14576.6|14574.6|14578.5|14576.5|14578.6|14576.6|14576.5|14574.5|23
1644977220000|2022-02-16 02:07:00|14578.4|14576.4|14577.3|14575.3|14578.8|14576.8|14577.3|14575.3|8
1644977230000|2022-02-16 02:07:10|14577.4|14575.4|14577|14575|14577.8|14575.8|14576.8|14574.8|17
1644977240000|2022-02-16 02:07:20|14576.8|14574.8|14576.6|14574.6|14577.3|14575.3|14575.8|14573.8|8
1644977250000|2022-02-16 02:07:30|14576.5|14574.5|14576.6|14574.6|14576.9|14574.9|14576.3|14574.3|7
1644977260000|2022-02-16 02:07:40|14576.5|14574.5|14576.8|14574.8|14577|14575|14576.5|14574.5|4
1644977270000|2022-02-16 02:07:50|14576.9|14574.9|14578.1|14576.1|14578.1|14576.1|14576.8|14574.8|7
1644977280000|2022-02-16 02:08:00|14578.3|14576.3|14578.5|14576.5|14579.4|14577.4|14578.1|14576.1|19
1644977290000|2022-02-16 02:08:10|14578.6|14576.6|14578.3|14576.3|14578.8|14576.8|14578.1|14576.1|20
1644977300000|2022-02-16 02:08:20|14578.4|14576.4|14579.6|14577.6|14579.8|14577.8|14578.3|14576.3|19
1644977310000|2022-02-16 02:08:30|14579.5|14577.5|14579.6|14577.6|14579.6|14577.6|14579|14577|11
1644977320000|2022-02-16 02:08:40|14579.8|14577.8|14579.6|14577.6|14580.9|14578.9|14579.5|14577.5|46
1644977330000|2022-02-16 02:08:50|14579.8|14577.8|14579.1|14577.1|14580.1|14578.1|14578.8|14576.8|29
1644977340000|2022-02-16 02:09:00|14579|14577|14578.9|14576.9|14580.1|14578.1|14578.8|14576.8|15
1644977350000|2022-02-16 02:09:10|14579.3|14577.3|14580.8|14578.8|14580.8|14578.8|14579.3|14577.3|11
1644977360000|2022-02-16 02:09:20|14580.9|14578.9|14581.4|14579.4|14581.8|14579.8|14580.8|14578.8|11
1644977370000|2022-02-16 02:09:30|14581.8|14579.8|14581.9|14579.9|14582.8|14580.8|14581.3|14579.3|27
1644977380000|2022-02-16 02:09:40|14581.8|14579.8|14582|14580|14582|14580|14581.4|14579.4|10
1644977390000|2022-02-16 02:09:50|14581.9|14579.9|14583.1|14581.1|14583.4|14581.4|14581.9|14579.9|24
1644977400000|2022-02-16 02:10:00|14583|14581|14580.6|14578.6|14584|14582|14580.6|14578.6|26
1644977410000|2022-02-16 02:10:10|14580.5|14578.5|14580.3|14578.3|14581.5|14579.5|14580|14578|7
1644977420000|2022-02-16 02:10:20|14580.4|14578.4|14580.5|14578.5|14582.6|14580.6|14580.4|14578.4|15
1644977430000|2022-02-16 02:10:30|14580.4|14578.4|14580.3|14578.3|14581|14579|14579.6|14577.6|15
1644977440000|2022-02-16 02:10:40|14580.5|14578.5|14580.6|14578.6|14580.8|14578.8|14579.6|14577.6|20
1644977450000|2022-02-16 02:10:50|14580.5|14578.5|14581|14579|14581|14579|14580.3|14578.3|2
1644977460000|2022-02-16 02:11:00|14580.9|14578.9|14580.3|14578.3|14581|14579|14580.1|14578.1|10
1644977470000|2022-02-16 02:11:10|14579.6|14577.6|14580.3|14578.3|14580.3|14578.3|14579.6|14577.6|22
1644977480000|2022-02-16 02:11:20|14580.4|14578.4|14578.8|14576.8|14581|14579|14578.8|14576.8|17
1644977490000|2022-02-16 02:11:30|14578.9|14576.9|14579|14577|14579.8|14577.8|14578.9|14576.9|5
1644977500000|2022-02-16 02:11:40|14579.1|14577.1|14575.8|14573.8|14579.1|14577.1|14575.4|14573.4|64
1644977510000|2022-02-16 02:11:50|14575.9|14573.9|14576.5|14574.5|14576.5|14574.5|14575.4|14573.4|8
1644977520000|2022-02-16 02:12:00|14576.4|14574.4|14574.8|14572.8|14576.4|14574.4|14574.8|14572.8|11
1644977530000|2022-02-16 02:12:10|14574.6|14572.6|14574.6|14572.6|14575|14573|14573.6|14571.6|17
1644977540000|2022-02-16 02:12:20|14574.5|14572.5|14575.3|14573.3|14575.8|14573.8|14574.5|14572.5|6
1644977550000|2022-02-16 02:12:30|14575.4|14573.4|14576|14574|14576.5|14574.5|14575.3|14573.3|2
1644977560000|2022-02-16 02:12:40|14576.1|14574.1|14576.4|14574.4|14576.8|14574.8|14575.9|14573.9|10
1644977570000|2022-02-16 02:12:50|14576.5|14574.5|14575.9|14573.9|14576.8|14574.8|14575.5|14573.5|4
1644977580000|2022-02-16 02:13:00|14575.8|14573.8|14575.3|14573.3|14576.5|14574.5|14575|14573|12
1644977590000|2022-02-16 02:13:10|14575.1|14573.1|14575.1|14573.1|14575.3|14573.3|14574.8|14572.8|6
1644977600000|2022-02-16 02:13:20|14575.3|14573.3|14574.3|14572.3|14575.3|14573.3|14574.1|14572.1|3
1644977610000|2022-02-16 02:13:30|14574.1|14572.1|14573.9|14571.9|14574.3|14572.3|14573.8|14571.8|1
1644977620000|2022-02-16 02:13:40|14574|14572|14574.5|14572.5|14575.9|14573.9|14574|14572|28
1644977630000|2022-02-16 02:13:50|14574.4|14572.4|14573.8|14571.8|14574.4|14572.4|14572.4|14570.4|34
1644977640000|2022-02-16 02:14:00|14573.9|14571.9|14574.8|14572.8|14575.6|14573.6|14573.9|14571.9|10
1644977650000|2022-02-16 02:14:10|14574.6|14572.6|14575.8|14573.8|14575.8|14573.8|14574.5|14572.5|3
1644977660000|2022-02-16 02:14:20|14575.6|14573.6|14575.4|14573.4|14575.8|14573.8|14575.1|14573.1|4
1644977670000|2022-02-16 02:14:30|14575.3|14573.3|14576.8|14574.8|14576.9|14574.9|14575|14573|9
1644977680000|2022-02-16 02:14:40|14576.6|14574.6|14576.5|14574.5|14576.6|14574.6|14575.9|14573.9|5
1644977690000|2022-02-16 02:14:50|14576.4|14574.4|14576.5|14574.5|14577|14575|14576.4|14574.4|3
1644977700000|2022-02-16 02:15:00|14576.6|14574.6|14576.9|14574.9|14577|14575|14576.5|14574.5|1
1644977710000|2022-02-16 02:15:10|14576.6|14574.6|14577.3|14575.3|14577.3|14575.3|14576.4|14574.4|7
1644977720000|2022-02-16 02:15:20|14577.1|14575.1|14576.8|14574.8|14577.3|14575.3|14576.8|14574.8|6
1644977730000|2022-02-16 02:15:30|14576.9|14574.9|14576|14574|14577|14575|14576|14574|11
1644977740000|2022-02-16 02:15:40|14576.1|14574.1|14575.9|14573.9|14576.8|14574.8|14575.9|14573.9|8
1644977750000|2022-02-16 02:15:50|14576|14574|14576|14574|14576.1|14574.1|14576|14574|0
1644977760000|2022-02-16 02:16:00|14576.1|14574.1|14576.6|14574.6|14577.3|14575.3|14576.1|14574.1|4
1644977770000|2022-02-16 02:16:10|14576.9|14574.9|14576.9|14574.9|14577.3|14575.3|14576.9|14574.9|7
1644977780000|2022-02-16 02:16:20|14577|14575|14576.5|14574.5|14577|14575|14576.5|14574.5|2
1644977790000|2022-02-16 02:16:30|14576.8|14574.8|14576.9|14574.9|14577.5|14575.5|14576.5|14574.5|6
1644977800000|2022-02-16 02:16:40|14576.8|14574.8|14576.3|14574.3|14576.9|14574.9|14576|14574|3
1644977810000|2022-02-16 02:16:50|14576.4|14574.4|14576.3|14574.3|14576.6|14574.6|14576.1|14574.1|4
1644977820000|2022-02-16 02:17:00|14576.4|14574.4|14576.5|14574.5|14577.3|14575.3|14576.3|14574.3|5
1644977830000|2022-02-16 02:17:10|14576.6|14574.6|14575.5|14573.5|14576.6|14574.6|14575.5|14573.5|5
1644977840000|2022-02-16 02:17:20|14575.4|14573.4|14575.3|14573.3|14575.6|14573.6|14575.3|14573.3|4
1644977850000|2022-02-16 02:17:30|14575.4|14573.4|14576|14574|14576|14574|14574.8|14572.8|8
1644977860000|2022-02-16 02:17:40|14576.1|14574.1|14576.8|14574.8|14576.9|14574.9|14576.1|14574.1|4
1644977870000|2022-02-16 02:17:50|14576.9|14574.9|14576.5|14574.5|14576.9|14574.9|14576.5|14574.5|0
1644977880000|2022-02-16 02:18:00|14576.6|14574.6|14576.8|14574.8|14577|14575|14576.5|14574.5|3
1644977890000|2022-02-16 02:18:10|14576.9|14574.9|14577.3|14575.3|14577.3|14575.3|14576.8|14574.8|6
1644977900000|2022-02-16 02:18:20|14577.1|14575.1|14577.3|14575.3|14577.8|14575.8|14577|14575|7
1644977910000|2022-02-16 02:18:30|14577.1|14575.1|14577.3|14575.3|14577.6|14575.6|14577.1|14575.1|0
1644977920000|2022-02-16 02:18:40|14577.4|14575.4|14579.3|14577.3|14579.4|14577.4|14577.4|14575.4|28
1644977930000|2022-02-16 02:18:50|14579.1|14577.1|14579.9|14577.9|14579.9|14577.9|14578.8|14576.8|9
1644977940000|2022-02-16 02:19:00|14579.8|14577.8|14579.4|14577.4|14580.4|14578.4|14578.5|14576.5|19
1644977950000|2022-02-16 02:19:10|14579.5|14577.5|14579.5|14577.5|14579.6|14577.6|14579.3|14577.3|6
1644977960000|2022-02-16 02:19:20|14579.4|14577.4|14579.3|14577.3|14579.5|14577.5|14579.1|14577.1|8
1644977970000|2022-02-16 02:19:30|14579.4|14577.4|14579.9|14577.9|14580|14578|14579.3|14577.3|16
1644977980000|2022-02-16 02:19:40|14580|14578|14579.4|14577.4|14580.5|14578.5|14579.3|14577.3|4
1644977990000|2022-02-16 02:19:50|14579.1|14577.1|14578.6|14576.6|14579.8|14577.8|14578.3|14576.3|8
1644978000000|2022-02-16 02:20:00|14578.8|14576.8|14576.5|14574.5|14578.8|14576.8|14576.5|14574.5|27
1644978010000|2022-02-16 02:20:10|14576.6|14574.6|14578.4|14576.4|14578.8|14576.8|14576.6|14574.6|13
1644978020000|2022-02-16 02:20:20|14578.1|14576.1|14578.5|14576.5|14579.4|14577.4|14578.1|14576.1|7
1644978030000|2022-02-16 02:20:30|14578.4|14576.4|14577.5|14575.5|14578.4|14576.4|14577.4|14575.4|4
1644978040000|2022-02-16 02:20:40|14577.6|14575.6|14577.3|14575.3|14577.8|14575.8|14577|14575|4
1644978050000|2022-02-16 02:20:50|14577.1|14575.1|14576.3|14574.3|14577.3|14575.3|14575.8|14573.8|14
1644978060000|2022-02-16 02:21:00|14576.4|14574.4|14577.3|14575.3|14577.4|14575.4|14575.9|14573.9|1
1644978070000|2022-02-16 02:21:10|14577.4|14575.4|14576.8|14574.8|14577.5|14575.5|14576.8|14574.8|21
1644978080000|2022-02-16 02:21:20|14576.9|14574.9|14578|14576|14578.3|14576.3|14576.8|14574.8|2
1644978090000|2022-02-16 02:21:30|14577.9|14575.9|14577.9|14575.9|14578.5|14576.5|14577.1|14575.1|3
1644978100000|2022-02-16 02:21:40|14578|14576|14578.9|14576.9|14579.4|14577.4|14577.8|14575.8|17
1644978110000|2022-02-16 02:21:50|14579|14577|14578.4|14576.4|14579|14577|14578.4|14576.4|7
1644978120000|2022-02-16 02:22:00|14578.3|14576.3|14577.5|14575.5|14579|14577|14577.5|14575.5|8
1644978130000|2022-02-16 02:22:10|14577.4|14575.4|14577.3|14575.3|14577.5|14575.5|14576.9|14574.9|3
1644978140000|2022-02-16 02:22:20|14577.4|14575.4|14577.3|14575.3|14577.4|14575.4|14577.3|14575.3|0
1644978150000|2022-02-16 02:22:30|14577.4|14575.4|14577.5|14575.5|14577.5|14575.5|14577.3|14575.3|1
1644978160000|2022-02-16 02:22:40|14577.4|14575.4|14577.3|14575.3|14577.5|14575.5|14576.9|14574.9|2
1644978170000|2022-02-16 02:22:50|14577.5|14575.5|14577.5|14575.5|14577.8|14575.8|14577.1|14575.1|11
1644978180000|2022-02-16 02:23:00|14576.9|14574.9|14576.1|14574.1|14577.4|14575.4|14575.4|14573.4|23
1644978190000|2022-02-16 02:23:10|14576.4|14574.4|14576.1|14574.1|14576.4|14574.4|14575.6|14573.6|4
1644978200000|2022-02-16 02:23:20|14576|14574|14576.4|14574.4|14577|14575|14575.9|14573.9|4
1644978210000|2022-02-16 02:23:30|14576.5|14574.5|14577.3|14575.3|14577.5|14575.5|14576.5|14574.5|16
1644978220000|2022-02-16 02:23:40|14577.5|14575.5|14577.5|14575.5|14577.9|14575.9|14577.4|14575.4|4
1644978230000|2022-02-16 02:23:50|14577.6|14575.6|14577.6|14575.6|14577.8|14575.8|14576.6|14574.6|6
1644978240000|2022-02-16 02:24:00|14577.4|14575.4|14578.5|14576.5|14578.6|14576.6|14577.3|14575.3|14
1644978250000|2022-02-16 02:24:10|14578.4|14576.4|14578.5|14576.5|14578.5|14576.5|14578.4|14576.4|2
1644978260000|2022-02-16 02:24:20|14578.1|14576.1|14578|14576|14578.1|14576.1|14577.5|14575.5|1
1644978270000|2022-02-16 02:24:30|14578.3|14576.3|14577.6|14575.6|14578.8|14576.8|14577.6|14575.6|9
1644978280000|2022-02-16 02:24:40|14577.5|14575.5|14577.5|14575.5|14578|14576|14577.3|14575.3|4
1644978290000|2022-02-16 02:24:50|14577.6|14575.6|14577.4|14575.4|14577.8|14575.8|14577.3|14575.3|2
1644978300000|2022-02-16 02:25:00|14577.5|14575.5|14576.9|14574.9|14577.5|14575.5|14576.9|14574.9|5
1644978310000|2022-02-16 02:25:10|14577|14575|14577.1|14575.1|14577.5|14575.5|14576.9|14574.9|7
1644978320000|2022-02-16 02:25:20|14577|14575|14576.1|14574.1|14577|14575|14576.1|14574.1|9
1644978330000|2022-02-16 02:25:30|14576.4|14574.4|14575.6|14573.6|14576.5|14574.5|14575.6|14573.6|4
1644978340000|2022-02-16 02:25:40|14575.3|14573.3|14575.8|14573.8|14575.8|14573.8|14575.3|14573.3|6
1644978350000|2022-02-16 02:25:50|14575.6|14573.6|14576.6|14574.6|14576.6|14574.6|14575.6|14573.6|3
1644978360000|2022-02-16 02:26:00|14576.5|14574.5|14576.9|14574.9|14577.8|14575.8|14576.5|14574.5|14
1644978370000|2022-02-16 02:26:10|14576.8|14574.8|14575.8|14573.8|14576.8|14574.8|14575.8|14573.8|4
1644978380000|2022-02-16 02:26:20|14575.9|14573.9|14575.9|14573.9|14576.3|14574.3|14575.6|14573.6|2
1644978390000|2022-02-16 02:26:30|14575.8|14573.8|14575.9|14573.9|14576|14574|14575.6|14573.6|4
1644978400000|2022-02-16 02:26:40|14576|14574|14575.1|14573.1|14576|14574|14574.8|14572.8|20
1644978410000|2022-02-16 02:26:50|14575|14573|14575.5|14573.5|14575.5|14573.5|14574.6|14572.6|4
1644978420000|2022-02-16 02:27:00|14575.4|14573.4|14574.9|14572.9|14575.6|14573.6|14574.6|14572.6|8
1644978430000|2022-02-16 02:27:10|14574.8|14572.8|14574.3|14572.3|14574.8|14572.8|14573.5|14571.5|14
1644978440000|2022-02-16 02:27:20|14574.1|14572.1|14574.5|14572.5|14574.5|14572.5|14574.1|14572.1|0
1644978450000|2022-02-16 02:27:30|14574.1|14572.1|14575.3|14573.3|14575.5|14573.5|14574.1|14572.1|2
1644978460000|2022-02-16 02:27:40|14575.4|14573.4|14575.4|14573.4|14575.5|14573.5|14575|14573|3
1644978470000|2022-02-16 02:27:50|14575.3|14573.3|14574.8|14572.8|14575.5|14573.5|14574.8|14572.8|0
1644978480000|2022-02-16 02:28:00|14575.3|14573.3|14575.1|14573.1|14575.5|14573.5|14575|14573|2
1644978490000|2022-02-16 02:28:10|14575.3|14573.3|14575.3|14573.3|14575.5|14573.5|14575.1|14573.1|3
1644978500000|2022-02-16 02:28:20|14575.1|14573.1|14575.5|14573.5|14575.5|14573.5|14575.1|14573.1|1
1644978510000|2022-02-16 02:28:30|14575.4|14573.4|14575.5|14573.5|14575.5|14573.5|14575.3|14573.3|2
1644978520000|2022-02-16 02:28:40|14575.4|14573.4|14575.3|14573.3|14575.4|14573.4|14575.3|14573.3|1
1644978530000|2022-02-16 02:28:50|14574.6|14572.6|14574.6|14572.6|14575.1|14573.1|14574.6|14572.6|5
1644978540000|2022-02-16 02:29:00|14574.8|14572.8|14574.5|14572.5|14575.5|14573.5|14574.3|14572.3|7
1644978550000|2022-02-16 02:29:10|14574.4|14572.4|14574.3|14572.3|14574.5|14572.5|14574|14572|0
1644978560000|2022-02-16 02:29:20|14574.4|14572.4|14574.6|14572.6|14574.6|14572.6|14574.4|14572.4|1
1644978570000|2022-02-16 02:29:30|14574.5|14572.5|14574.3|14572.3|14574.5|14572.5|14574.3|14572.3|3
1644978580000|2022-02-16 02:29:40|14574.4|14572.4|14574.4|14572.4|14575|14573|14574|14572|13
1644978590000|2022-02-16 02:29:50|14574.5|14572.5|14574.1|14572.1|14574.6|14572.6|14573.9|14571.9|4
1644978600000|2022-02-16 02:30:00|14574|14572|14574.1|14572.1|14574.9|14572.9|14574|14572|2
1644978610000|2022-02-16 02:30:10|14574|14572|14574|14572|14574.3|14572.3|14574|14572|0
1644978620000|2022-02-16 02:30:20|14573.9|14571.9|14574|14572|14574|14572|14573.9|14571.9|0
1644978630000|2022-02-16 02:30:30|14574.1|14572.1|14574|14572|14574.1|14572.1|14573.8|14571.8|5
1644978640000|2022-02-16 02:30:40|14573.9|14571.9|14573|14571|14573.9|14571.9|14572.3|14570.3|21
1644978650000|2022-02-16 02:30:50|14572.9|14570.9|14572.6|14570.6|14573.3|14571.3|14572.6|14570.6|4
1644978660000|2022-02-16 02:31:00|14572.5|14570.5|14572.8|14570.8|14572.8|14570.8|14571.6|14569.6|19
1644978670000|2022-02-16 02:31:10|14572.5|14570.5|14571.4|14569.4|14573|14571|14571.4|14569.4|6
1644978680000|2022-02-16 02:31:20|14571.5|14569.5|14572.5|14570.5|14572.8|14570.8|14571|14569|25
1644978690000|2022-02-16 02:31:30|14572.4|14570.4|14571.5|14569.5|14572.8|14570.8|14571.3|14569.3|8
1644978700000|2022-02-16 02:31:40|14571.4|14569.4|14569.3|14567.3|14571.4|14569.4|14569.3|14567.3|29
1644978710000|2022-02-16 02:31:50|14569.4|14567.4|14569.8|14567.8|14570|14568|14569|14567|24
1644978720000|2022-02-16 02:32:00|14569.6|14567.6|14569.8|14567.8|14569.9|14567.9|14568.9|14566.9|11
1644978730000|2022-02-16 02:32:10|14569.9|14567.9|14569.4|14567.4|14570.1|14568.1|14569.4|14567.4|4
1644978740000|2022-02-16 02:32:20|14569.3|14567.3|14570|14568|14570|14568|14569.3|14567.3|2
1644978750000|2022-02-16 02:32:30|14569.9|14567.9|14569.6|14567.6|14570|14568|14569.4|14567.4|5
1644978760000|2022-02-16 02:32:40|14569.5|14567.5|14568.8|14566.8|14569.8|14567.8|14568.8|14566.8|6
1644978770000|2022-02-16 02:32:50|14568.6|14566.6|14569.3|14567.3|14569.8|14567.8|14568.6|14566.6|9
1644978780000|2022-02-16 02:33:00|14568.8|14566.8|14569.6|14567.6|14569.6|14567.6|14568.6|14566.6|7
1644978790000|2022-02-16 02:33:10|14569.8|14567.8|14569.8|14567.8|14570.4|14568.4|14569.8|14567.8|7
1644978800000|2022-02-16 02:33:20|14569.6|14567.6|14570.3|14568.3|14570.4|14568.4|14569.6|14567.6|8
1644978810000|2022-02-16 02:33:30|14570.1|14568.1|14569.6|14567.6|14570.3|14568.3|14569.5|14567.5|10
1644978820000|2022-02-16 02:33:40|14569.3|14567.3|14567.8|14565.8|14569.5|14567.5|14567.5|14565.5|27
1644978830000|2022-02-16 02:33:50|14567.6|14565.6|14565.6|14563.6|14567.6|14565.6|14565.1|14563.1|53
1644978840000|2022-02-16 02:34:00|14564.9|14562.9|14565|14563|14565.5|14563.5|14563.6|14561.6|62
1644978850000|2022-02-16 02:34:10|14565.3|14563.3|14566.5|14564.5|14567.3|14565.3|14565|14563|16
1644978860000|2022-02-16 02:34:20|14566.6|14564.6|14567.1|14565.1|14567.3|14565.3|14566.6|14564.6|4
1644978870000|2022-02-16 02:34:30|14567|14565|14568.3|14566.3|14568.3|14566.3|14566.3|14564.3|10
1644978880000|2022-02-16 02:34:40|14567.8|14565.8|14568.4|14566.4|14568.4|14566.4|14567|14565|28
1644978890000|2022-02-16 02:34:50|14568.3|14566.3|14568.4|14566.4|14568.8|14566.8|14568|14566|5
1644978900000|2022-02-16 02:35:00|14568.5|14566.5|14568.5|14566.5|14568.6|14566.6|14568.3|14566.3|4
1644978910000|2022-02-16 02:35:10|14568.3|14566.3|14568.5|14566.5|14568.5|14566.5|14568.3|14566.3|2
1644978920000|2022-02-16 02:35:20|14568.6|14566.6|14569.3|14567.3|14569.8|14567.8|14568.5|14566.5|35
1644978930000|2022-02-16 02:35:30|14569.1|14567.1|14569.8|14567.8|14570|14568|14568.5|14566.5|21
1644978940000|2022-02-16 02:35:40|14569.9|14567.9|14569.3|14567.3|14569.9|14567.9|14568.3|14566.3|5
1644978950000|2022-02-16 02:35:50|14569.1|14567.1|14569.6|14567.6|14569.8|14567.8|14569.1|14567.1|1
1644978960000|2022-02-16 02:36:00|14569.5|14567.5|14569.1|14567.1|14569.9|14567.9|14568.8|14566.8|5
1644978970000|2022-02-16 02:36:10|14569|14567|14569.5|14567.5|14569.5|14567.5|14568.9|14566.9|0
1644978980000|2022-02-16 02:36:20|14569.4|14567.4|14569.6|14567.6|14569.8|14567.8|14569.1|14567.1|5
1644978990000|2022-02-16 02:36:30|14569.5|14567.5|14569.5|14567.5|14569.6|14567.6|14569.5|14567.5|0
1644979000000|2022-02-16 02:36:40|14569.4|14567.4|14569.4|14567.4|14569.5|14567.5|14569.3|14567.3|0
1644979010000|2022-02-16 02:36:50|14569.3|14567.3|14569.3|14567.3|14569.6|14567.6|14569.3|14567.3|3
1644979020000|2022-02-16 02:37:00|14569.1|14567.1|14568.8|14566.8|14569.3|14567.3|14568.3|14566.3|3
1644979030000|2022-02-16 02:37:10|14568.6|14566.6|14568.6|14566.6|14568.9|14566.9|14568.5|14566.5|4
1644979040000|2022-02-16 02:37:20|14568.5|14566.5|14569.1|14567.1|14569.1|14567.1|14568.5|14566.5|6
1644979050000|2022-02-16 02:37:30|14569|14567|14568.8|14566.8|14569.3|14567.3|14568.5|14566.5|6
1644979060000|2022-02-16 02:37:40|14569|14567|14569.5|14567.5|14569.5|14567.5|14568.6|14566.6|3
1644979070000|2022-02-16 02:37:50|14569.4|14567.4|14569|14567|14569.5|14567.5|14568.9|14566.9|0
1644979080000|2022-02-16 02:38:00|14568.9|14566.9|14568.9|14566.9|14569.1|14567.1|14568.5|14566.5|0
1644979090000|2022-02-16 02:38:10|14569|14567|14568.3|14566.3|14569.1|14567.1|14567.9|14565.9|5
1644979100000|2022-02-16 02:38:20|14568.1|14566.1|14567.8|14565.8|14568.3|14566.3|14567|14565|5
1644979110000|2022-02-16 02:38:30|14567.5|14565.5|14566.8|14564.8|14567.5|14565.5|14566.4|14564.4|10
1644979120000|2022-02-16 02:38:40|14566.4|14564.4|14566.6|14564.6|14566.8|14564.8|14566|14564|4
1644979130000|2022-02-16 02:38:50|14566.8|14564.8|14566.8|14564.8|14566.8|14564.8|14566.3|14564.3|4
1644979140000|2022-02-16 02:39:00|14566.3|14564.3|14565|14563|14566.9|14564.9|14565|14563|12
1644979150000|2022-02-16 02:39:10|14565.5|14563.5|14564.9|14562.9|14566|14564|14564.9|14562.9|12
1644979160000|2022-02-16 02:39:20|14565.3|14563.3|14565.5|14563.5|14565.9|14563.9|14565.3|14563.3|4
1644979170000|2022-02-16 02:39:30|14565.3|14563.3|14565.5|14563.5|14565.5|14563.5|14564.9|14562.9|3
1644979180000|2022-02-16 02:39:40|14565.4|14563.4|14563.5|14561.5|14565.5|14563.5|14563.5|14561.5|22
1644979190000|2022-02-16 02:39:50|14563.6|14561.6|14564.3|14562.3|14564.3|14562.3|14563.5|14561.5|12
1644979200000|2022-02-16 02:40:00|14563.9|14561.9|14564.3|14562.3|14564.9|14562.9|14563.6|14561.6|12
1644979210000|2022-02-16 02:40:10|14564.4|14562.4|14566|14564|14566|14564|14564.3|14562.3|8
1644979220000|2022-02-16 02:40:20|14565.6|14563.6|14565.6|14563.6|14566|14564|14565.6|14563.6|2
1644979230000|2022-02-16 02:40:30|14565.1|14563.1|14565.5|14563.5|14565.8|14563.8|14565|14563|8
1644979240000|2022-02-16 02:40:40|14565.6|14563.6|14565.5|14563.5|14566|14564|14565.4|14563.4|4
1644979250000|2022-02-16 02:40:50|14565|14563|14564.6|14562.6|14565.3|14563.3|14564.3|14562.3|10
1644979260000|2022-02-16 02:41:00|14564.5|14562.5|14565.3|14563.3|14565.4|14563.4|14564.4|14562.4|7
1644979270000|2022-02-16 02:41:10|14565.4|14563.4|14565|14563|14565.8|14563.8|14565|14563|5
1644979280000|2022-02-16 02:41:20|14565.1|14563.1|14565.8|14563.8|14565.8|14563.8|14565.1|14563.1|2
1644979290000|2022-02-16 02:41:30|14565.6|14563.6|14566|14564|14566|14564|14565.4|14563.4|5
1644979300000|2022-02-16 02:41:40|14565.9|14563.9|14565.5|14563.5|14566|14564|14565.1|14563.1|1
1644979310000|2022-02-16 02:41:50|14565.6|14563.6|14564.8|14562.8|14565.8|14563.8|14564.8|14562.8|5
1644979320000|2022-02-16 02:42:00|14564.9|14562.9|14564.9|14562.9|14565.8|14563.8|14564.9|14562.9|2
1644979330000|2022-02-16 02:42:10|14565.1|14563.1|14565.1|14563.1|14565.1|14563.1|14565|14563|2
1644979340000|2022-02-16 02:42:20|14565|14563|14564.3|14562.3|14565.1|14563.1|14564.1|14562.1|10
1644979350000|2022-02-16 02:42:30|14564.4|14562.4|14564|14562|14564.4|14562.4|14563.4|14561.4|9
1644979360000|2022-02-16 02:42:40|14563.9|14561.9|14564|14562|14564.1|14562.1|14563.8|14561.8|4
1644979370000|2022-02-16 02:42:50|14563.4|14561.4|14563.3|14561.3|14563.5|14561.5|14563|14561|16
1644979380000|2022-02-16 02:43:00|14563.1|14561.1|14564.3|14562.3|14564.6|14562.6|14563.1|14561.1|9
1644979390000|2022-02-16 02:43:10|14564.1|14562.1|14564.3|14562.3|14564.8|14562.8|14564|14562|1
1644979400000|2022-02-16 02:43:20|14564.1|14562.1|14564.9|14562.9|14564.9|14562.9|14563.8|14561.8|2
1644979410000|2022-02-16 02:43:30|14564.8|14562.8|14565.5|14563.5|14565.8|14563.8|14564.5|14562.5|13
1644979420000|2022-02-16 02:43:40|14565.4|14563.4|14564.9|14562.9|14565.4|14563.4|14564.5|14562.5|3
1644979430000|2022-02-16 02:43:50|14565|14563|14565.3|14563.3|14565.4|14563.4|14564.9|14562.9|8
1644979440000|2022-02-16 02:44:00|14565.1|14563.1|14565.1|14563.1|14565.8|14563.8|14565|14563|2
1644979450000|2022-02-16 02:44:10|14565|14563|14565.5|14563.5|14565.5|14563.5|14564.5|14562.5|8
1644979460000|2022-02-16 02:44:20|14565.6|14563.6|14566.3|14564.3|14566.5|14564.5|14565.6|14563.6|15
1644979470000|2022-02-16 02:44:30|14566.4|14564.4|14566.5|14564.5|14566.6|14564.6|14566.1|14564.1|3
1644979480000|2022-02-16 02:44:40|14566.1|14564.1|14566.1|14564.1|14566.4|14564.4|14565.8|14563.8|7
1644979490000|2022-02-16 02:44:50|14565.9|14563.9|14566|14564|14566|14564|14565.6|14563.6|3
1644979500000|2022-02-16 02:45:00|14565.9|14563.9|14566.5|14564.5|14566.8|14564.8|14565.3|14563.3|14
1644979510000|2022-02-16 02:45:10|14566.3|14564.3|14565.8|14563.8|14566.8|14564.8|14565.5|14563.5|6
1644979520000|2022-02-16 02:45:20|14565.6|14563.6|14566.5|14564.5|14566.6|14564.6|14565.4|14563.4|3
1644979530000|2022-02-16 02:45:30|14566.3|14564.3|14566.8|14564.8|14566.8|14564.8|14566|14564|2
1644979540000|2022-02-16 02:45:40|14566.6|14564.6|14566.5|14564.5|14566.8|14564.8|14566.5|14564.5|1
1644979550000|2022-02-16 02:45:50|14566.8|14564.8|14566.5|14564.5|14566.8|14564.8|14566.5|14564.5|2
1644979560000|2022-02-16 02:46:00|14566.6|14564.6|14566.5|14564.5|14567|14565|14566.5|14564.5|1
1644979570000|2022-02-16 02:46:10|14566.6|14564.6|14568|14566|14568.4|14566.4|14566.5|14564.5|20
1644979580000|2022-02-16 02:46:20|14567.9|14565.9|14569|14567|14569.1|14567.1|14567.8|14565.8|14
1644979590000|2022-02-16 02:46:30|14568.9|14566.9|14569.6|14567.6|14570|14568|14568.5|14566.5|31
1644979600000|2022-02-16 02:46:40|14569.1|14567.1|14569.3|14567.3|14569.4|14567.4|14568.6|14566.6|8
1644979610000|2022-02-16 02:46:50|14569.5|14567.5|14570.3|14568.3|14570.4|14568.4|14569|14567|3
1644979620000|2022-02-16 02:47:00|14570.4|14568.4|14572|14570|14572.6|14570.6|14570.1|14568.1|52
1644979630000|2022-02-16 02:47:10|14572.1|14570.1|14571.9|14569.9|14574.4|14572.4|14571.6|14569.6|36
1644979640000|2022-02-16 02:47:20|14572|14570|14572.9|14570.9|14573|14571|14571.8|14569.8|10
1644979650000|2022-02-16 02:47:30|14572.8|14570.8|14571.8|14569.8|14572.8|14570.8|14571.5|14569.5|18
1644979660000|2022-02-16 02:47:40|14571.6|14569.6|14571|14569|14571.6|14569.6|14569.6|14567.6|17
1644979670000|2022-02-16 02:47:50|14570.8|14568.8|14571.5|14569.5|14572.3|14570.3|14570.6|14568.6|10
1644979680000|2022-02-16 02:48:00|14571.4|14569.4|14572|14570|14572.3|14570.3|14571.4|14569.4|4
1644979690000|2022-02-16 02:48:10|14571.9|14569.9|14571.5|14569.5|14571.9|14569.9|14571|14569|1
1644979700000|2022-02-16 02:48:20|14571.4|14569.4|14570.9|14568.9|14571.9|14569.9|14570.8|14568.8|17
1644979710000|2022-02-16 02:48:30|14570.8|14568.8|14571.4|14569.4|14571.4|14569.4|14570.4|14568.4|1
1644979720000|2022-02-16 02:48:40|14571.3|14569.3|14570.5|14568.5|14571.3|14569.3|14570.5|14568.5|0
1644979730000|2022-02-16 02:48:50|14570.9|14568.9|14571|14569|14571|14569|14570.8|14568.8|0
1644979740000|2022-02-16 02:49:00|14570.1|14568.1|14569.9|14567.9|14570.5|14568.5|14568.9|14566.9|25
1644979750000|2022-02-16 02:49:10|14569.6|14567.6|14569.6|14567.6|14569.6|14567.6|14569.3|14567.3|0
1644979760000|2022-02-16 02:49:20|14569.5|14567.5|14568.5|14566.5|14569.6|14567.6|14568.5|14566.5|4
1644979770000|2022-02-16 02:49:30|14568.8|14566.8|14568.9|14566.9|14568.9|14566.9|14567.6|14565.6|11
1644979780000|2022-02-16 02:49:40|14568.8|14566.8|14568.9|14566.9|14568.9|14566.9|14568.5|14566.5|2
1644979790000|2022-02-16 02:49:50|14568.8|14566.8|14568|14566|14569|14567|14567.9|14565.9|12
1644979800000|2022-02-16 02:50:00|14568.1|14566.1|14568|14566|14568.8|14566.8|14567.9|14565.9|8
1644979810000|2022-02-16 02:50:10|14567.9|14565.9|14568.1|14566.1|14568.5|14566.5|14567.9|14565.9|1
1644979820000|2022-02-16 02:50:20|14568.3|14566.3|14568.6|14566.6|14568.9|14566.9|14567.6|14565.6|9
1644979830000|2022-02-16 02:50:30|14568.8|14566.8|14568.8|14566.8|14568.9|14566.9|14568.6|14566.6|0
1644979840000|2022-02-16 02:50:40|14568.9|14566.9|14568.9|14566.9|14568.9|14566.9|14568.9|14566.9|0
1644979850000|2022-02-16 02:50:50|14569|14567|14569.4|14567.4|14569.5|14567.5|14569|14567|2
1644979860000|2022-02-16 02:51:00|14569.3|14567.3|14568.8|14566.8|14569.3|14567.3|14568.8|14566.8|5
1644979870000|2022-02-16 02:51:10|14568.9|14566.9|14567.9|14565.9|14568.9|14566.9|14567.5|14565.5|6
1644979880000|2022-02-16 02:51:20|14568|14566|14568.1|14566.1|14568.8|14566.8|14567.8|14565.8|4
1644979890000|2022-02-16 02:51:30|14568.3|14566.3|14567.6|14565.6|14568.4|14566.4|14567.6|14565.6|1
1644979900000|2022-02-16 02:51:40|14568|14566|14568.1|14566.1|14568.1|14566.1|14567.8|14565.8|2
1644979910000|2022-02-16 02:51:50|14568|14566|14567.6|14565.6|14568.6|14566.6|14567.4|14565.4|4
1644979920000|2022-02-16 02:52:00|14567.5|14565.5|14567.8|14565.8|14568.1|14566.1|14567.4|14565.4|1
1644979930000|2022-02-16 02:52:10|14567.9|14565.9|14568.3|14566.3|14568.4|14566.4|14567.9|14565.9|0
1644979940000|2022-02-16 02:52:20|14568|14566|14568.3|14566.3|14568.9|14566.9|14568|14566|3
1644979950000|2022-02-16 02:52:30|14568.1|14566.1|14568.5|14566.5|14568.5|14566.5|14568|14566|3
1644979960000|2022-02-16 02:52:40|14568.8|14566.8|14568.5|14566.5|14568.8|14566.8|14568.5|14566.5|0
1644979970000|2022-02-16 02:52:50|14568.6|14566.6|14569.3|14567.3|14569.4|14567.4|14568.6|14566.6|1
1644979980000|2022-02-16 02:53:00|14569|14567|14568|14566|14569|14567|14567.9|14565.9|2
1644979990000|2022-02-16 02:53:10|14568.1|14566.1|14568.5|14566.5|14568.5|14566.5|14568.1|14566.1|1
1644980000000|2022-02-16 02:53:20|14568.6|14566.6|14568.9|14566.9|14569.5|14567.5|14568.6|14566.6|4
1644980010000|2022-02-16 02:53:30|14569.3|14567.3|14568.8|14566.8|14569.5|14567.5|14568.5|14566.5|5
1644980020000|2022-02-16 02:53:40|14568.9|14566.9|14569.6|14567.6|14569.6|14567.6|14568.9|14566.9|2
1644980030000|2022-02-16 02:53:50|14569.5|14567.5|14569.8|14567.8|14570|14568|14569.1|14567.1|4
1644980040000|2022-02-16 02:54:00|14569.6|14567.6|14569.5|14567.5|14569.6|14567.6|14569.3|14567.3|0
1644980050000|2022-02-16 02:54:10|14569.4|14567.4|14569.5|14567.5|14569.6|14567.6|14569.4|14567.4|2
1644980060000|2022-02-16 02:54:20|14569.6|14567.6|14570.8|14568.8|14571|14569|14569.5|14567.5|9
1644980070000|2022-02-16 02:54:30|14570.9|14568.9|14570.8|14568.8|14571.3|14569.3|14570.6|14568.6|0
1644980080000|2022-02-16 02:54:40|14570.6|14568.6|14570.8|14568.8|14570.8|14568.8|14570.3|14568.3|0
1644980090000|2022-02-16 02:54:50|14570.9|14568.9|14570.4|14568.4|14570.9|14568.9|14570.3|14568.3|2
1644980100000|2022-02-16 02:55:00|14570.3|14568.3|14569.9|14567.9|14570.6|14568.6|14569.9|14567.9|3
1644980110000|2022-02-16 02:55:10|14569.4|14567.4|14568.6|14566.6|14569.4|14567.4|14568.6|14566.6|9
1644980120000|2022-02-16 02:55:20|14568.5|14566.5|14567.5|14565.5|14568.6|14566.6|14567.5|14565.5|4
1644980130000|2022-02-16 02:55:30|14567.4|14565.4|14565.8|14563.8|14567.4|14565.4|14565.5|14563.5|12
1644980140000|2022-02-16 02:55:40|14565.6|14563.6|14565|14563|14565.8|14563.8|14564.5|14562.5|27
1644980150000|2022-02-16 02:55:50|14566.3|14564.3|14566.4|14564.4|14566.8|14564.8|14566.1|14564.1|9
1644980160000|2022-02-16 02:56:00|14566.3|14564.3|14567.6|14565.6|14567.9|14565.9|14566|14564|0
1644980170000|2022-02-16 02:56:10|14567.5|14565.5|14568.1|14566.1|14568.1|14566.1|14567.5|14565.5|4
1644980180000|2022-02-16 02:56:20|14568|14566|14568.6|14566.6|14568.8|14566.8|14567.9|14565.9|9
1644980190000|2022-02-16 02:56:30|14568.5|14566.5|14569.6|14567.6|14570.1|14568.1|14568.5|14566.5|13
1644980200000|2022-02-16 02:56:40|14569.8|14567.8|14570.3|14568.3|14570.5|14568.5|14569.8|14567.8|6
1644980210000|2022-02-16 02:56:50|14570.5|14568.5|14569.6|14567.6|14570.6|14568.6|14569.1|14567.1|5
1644980220000|2022-02-16 02:57:00|14569.8|14567.8|14569.5|14567.5|14570.1|14568.1|14569.3|14567.3|0
1644980230000|2022-02-16 02:57:10|14569.6|14567.6|14569.8|14567.8|14570|14568|14569.5|14567.5|0
1644980240000|2022-02-16 02:57:20|14569.6|14567.6|14570.3|14568.3|14570.3|14568.3|14569.5|14567.5|2
1644980250000|2022-02-16 02:57:30|14570.1|14568.1|14570.4|14568.4|14570.9|14568.9|14570.1|14568.1|3
1644980260000|2022-02-16 02:57:40|14570.5|14568.5|14570.5|14568.5|14570.8|14568.8|14570.5|14568.5|4
1644980270000|2022-02-16 02:57:50|14569.6|14567.6|14569.6|14567.6|14569.8|14567.8|14569.4|14567.4|8
1644980280000|2022-02-16 02:58:00|14569.8|14567.8|14569.9|14567.9|14570|14568|14568.6|14566.6|25
1644980290000|2022-02-16 02:58:10|14569.8|14567.8|14569.3|14567.3|14569.8|14567.8|14568.9|14566.9|0
1644980300000|2022-02-16 02:58:20|14569.1|14567.1|14568.8|14566.8|14569.3|14567.3|14568.8|14566.8|1
1644980310000|2022-02-16 02:58:30|14569|14567|14569.3|14567.3|14569.6|14567.6|14568.8|14566.8|23
1644980320000|2022-02-16 02:58:40|14569.1|14567.1|14569.5|14567.5|14569.5|14567.5|14569.1|14567.1|1
1644980330000|2022-02-16 02:58:50|14569.6|14567.6|14569.5|14567.5|14569.8|14567.8|14569.1|14567.1|0
1644980340000|2022-02-16 02:59:00|14569.4|14567.4|14569.3|14567.3|14569.4|14567.4|14568.9|14566.9|2
1644980350000|2022-02-16 02:59:10|14569.1|14567.1|14570.4|14568.4|14570.6|14568.6|14569|14567|5
1644980360000|2022-02-16 02:59:20|14570.3|14568.3|14570.4|14568.4|14570.8|14568.8|14569.8|14567.8|2
1644980370000|2022-02-16 02:59:30|14569.9|14567.9|14569.8|14567.8|14570|14568|14569|14567|1
1644980380000|2022-02-16 02:59:40|14569.6|14567.6|14569.6|14567.6|14570.1|14568.1|14569.5|14567.5|0
1644980390000|2022-02-16 02:59:50|14569.3|14567.3|14570.1|14568.1|14570.1|14568.1|14569.3|14567.3|1
1644980400000|2022-02-16 03:00:00|14570|14568|14570|14568|14570.6|14568.6|14569.8|14567.8|4
1644980410000|2022-02-16 03:00:10|14569.9|14567.9|14570.4|14568.4|14570.5|14568.5|14569.5|14567.5|3
1644980420000|2022-02-16 03:00:20|14570.3|14568.3|14569.9|14567.9|14570.4|14568.4|14569.6|14567.6|0
1644980430000|2022-02-16 03:00:30|14570|14568|14571.3|14569.3|14571.3|14569.3|14570|14568|4
1644980440000|2022-02-16 03:00:40|14571.1|14569.1|14569.8|14567.8|14571.3|14569.3|14569.3|14567.3|17
1644980450000|2022-02-16 03:00:50|14569.9|14567.9|14570.1|14568.1|14570.4|14568.4|14569.8|14567.8|5
1644980460000|2022-02-16 03:01:00|14570|14568|14569.8|14567.8|14570.8|14568.8|14569.8|14567.8|3
1644980470000|2022-02-16 03:01:10|14569.9|14567.9|14570|14568|14570.1|14568.1|14569.8|14567.8|1
1644980480000|2022-02-16 03:01:20|14569.8|14567.8|14570.4|14568.4|14570.5|14568.5|14569.5|14567.5|10
1644980490000|2022-02-16 03:01:30|14570.6|14568.6|14570.4|14568.4|14570.6|14568.6|14569.5|14567.5|0
1644980500000|2022-02-16 03:01:40|14570.6|14568.6|14570.9|14568.9|14571.3|14569.3|14570.5|14568.5|2
1644980510000|2022-02-16 03:01:50|14570.8|14568.8|14571.3|14569.3|14571.3|14569.3|14570.6|14568.6|0
1644980520000|2022-02-16 03:02:00|14571.1|14569.1|14570.6|14568.6|14571.3|14569.3|14570.5|14568.5|1
1644980530000|2022-02-16 03:02:10|14570.5|14568.5|14570.8|14568.8|14570.9|14568.9|14570.5|14568.5|1
1644980540000|2022-02-16 03:02:20|14571.8|14569.8|14571.3|14569.3|14571.8|14569.8|14570.9|14568.9|6
1644980550000|2022-02-16 03:02:30|14571.4|14569.4|14572.1|14570.1|14572.1|14570.1|14571|14569|2
1644980560000|2022-02-16 03:02:40|14572.3|14570.3|14570.9|14568.9|14572.4|14570.4|14570.8|14568.8|17
1644980570000|2022-02-16 03:02:50|14571|14569|14570.9|14568.9|14571.4|14569.4|14569.6|14567.6|5
1644980580000|2022-02-16 03:03:00|14570.8|14568.8|14569.1|14567.1|14570.9|14568.9|14568.9|14566.9|12
1644980590000|2022-02-16 03:03:10|14569.3|14567.3|14568.4|14566.4|14569.5|14567.5|14567.9|14565.9|13
1644980600000|2022-02-16 03:03:20|14568.3|14566.3|14568|14566|14568.3|14566.3|14567.8|14565.8|1
1644980610000|2022-02-16 03:03:30|14568.3|14566.3|14567.5|14565.5|14568.3|14566.3|14567.5|14565.5|7
1644980620000|2022-02-16 03:03:40|14567.4|14565.4|14566.8|14564.8|14567.8|14565.8|14566|14564|10
1644980630000|2022-02-16 03:03:50|14567.1|14565.1|14567.6|14565.6|14567.6|14565.6|14567|14565|2
1644980640000|2022-02-16 03:04:00|14567.5|14565.5|14567.9|14565.9|14569.4|14567.4|14567.4|14565.4|11
1644980650000|2022-02-16 03:04:10|14567.8|14565.8|14567.4|14565.4|14567.9|14565.9|14567.3|14565.3|4
1644980660000|2022-02-16 03:04:20|14567.5|14565.5|14568.4|14566.4|14568.8|14566.8|14567.3|14565.3|3
1644980670000|2022-02-16 03:04:30|14568.3|14566.3|14568.6|14566.6|14569.1|14567.1|14568.1|14566.1|1
1644980680000|2022-02-16 03:04:40|14568.5|14566.5|14569.6|14567.6|14569.9|14567.9|14568.5|14566.5|3
1644980690000|2022-02-16 03:04:50|14569.9|14567.9|14569.5|14567.5|14570|14568|14569.5|14567.5|2
1644980700000|2022-02-16 03:05:00|14569.4|14567.4|14569.1|14567.1|14569.4|14567.4|14569|14567|1
1644980710000|2022-02-16 03:05:10|14568.9|14566.9|14570|14568|14570.1|14568.1|14568.1|14566.1|9
1644980720000|2022-02-16 03:05:20|14569.9|14567.9|14569.8|14567.8|14569.9|14567.9|14569.8|14567.8|1
1644980730000|2022-02-16 03:05:30|14569.6|14567.6|14569.6|14567.6|14569.8|14567.8|14569.1|14567.1|3
1644980740000|2022-02-16 03:05:40|14569.5|14567.5|14571.4|14569.4|14571.6|14569.6|14569.3|14567.3|12
1644980750000|2022-02-16 03:05:50|14571.1|14569.1|14571.3|14569.3|14571.5|14569.5|14571.1|14569.1|1
1644980760000|2022-02-16 03:06:00|14571.4|14569.4|14571.4|14569.4|14571.5|14569.5|14570.6|14568.6|4
1644980770000|2022-02-16 03:06:10|14571.3|14569.3|14571.6|14569.6|14572|14570|14571.1|14569.1|8
1644980780000|2022-02-16 03:06:20|14571.8|14569.8|14571.4|14569.4|14572|14570|14571.4|14569.4|0
1644980790000|2022-02-16 03:06:30|14571.5|14569.5|14570.8|14568.8|14571.5|14569.5|14569.6|14567.6|5
1644980800000|2022-02-16 03:06:40|14570.9|14568.9|14570.9|14568.9|14571.1|14569.1|14570.8|14568.8|1
1644980810000|2022-02-16 03:06:50|14571|14569|14570.8|14568.8|14571|14569|14570.8|14568.8|2
1644980820000|2022-02-16 03:07:00|14570.4|14568.4|14570.8|14568.8|14570.8|14568.8|14570.1|14568.1|4
1644980830000|2022-02-16 03:07:10|14571.1|14569.1|14570.4|14568.4|14571.5|14569.5|14570.4|14568.4|4
1644980840000|2022-02-16 03:07:20|14570.3|14568.3|14570.1|14568.1|14570.8|14568.8|14570|14568|0
1644980850000|2022-02-16 03:07:30|14570|14568|14570.4|14568.4|14570.5|14568.5|14569.4|14567.4|3
1644980860000|2022-02-16 03:07:40|14570.5|14568.5|14570.4|14568.4|14570.6|14568.6|14570.4|14568.4|1
1644980870000|2022-02-16 03:07:50|14570.5|14568.5|14570.1|14568.1|14570.5|14568.5|14569.9|14567.9|0
1644980880000|2022-02-16 03:08:00|14570|14568|14570|14568|14570.4|14568.4|14569.8|14567.8|0
1644980890000|2022-02-16 03:08:10|14570.1|14568.1|14570.4|14568.4|14570.9|14568.9|14570|14568|0
1644980900000|2022-02-16 03:08:20|14570.5|14568.5|14569.9|14567.9|14570.5|14568.5|14569.8|14567.8|0
1644980910000|2022-02-16 03:08:30|14569.8|14567.8|14569.6|14567.6|14570.3|14568.3|14569.3|14567.3|1
1644980920000|2022-02-16 03:08:40|14569.9|14567.9|14570|14568|14570.1|14568.1|14569.8|14567.8|0
1644980930000|2022-02-16 03:08:50|14570.1|14568.1|14570.4|14568.4|14570.8|14568.8|14570.1|14568.1|8
1644980940000|2022-02-16 03:09:00|14570.5|14568.5|14571.8|14569.8|14571.8|14569.8|14570.3|14568.3|1
1644980950000|2022-02-16 03:09:10|14571.6|14569.6|14572|14570|14572.6|14570.6|14571.4|14569.4|18
1644980960000|2022-02-16 03:09:20|14572.1|14570.1|14572.5|14570.5|14572.9|14570.9|14572|14570|8
1644980970000|2022-02-16 03:09:30|14571.9|14569.9|14572.1|14570.1|14572.5|14570.5|14571.8|14569.8|4
1644980980000|2022-02-16 03:09:40|14572|14570|14571.3|14569.3|14572.1|14570.1|14571.1|14569.1|5
1644980990000|2022-02-16 03:09:50|14571.4|14569.4|14571.6|14569.6|14572.4|14570.4|14571.3|14569.3|10
1644981000000|2022-02-16 03:10:00|14571.8|14569.8|14571.9|14569.9|14572.4|14570.4|14571.5|14569.5|11
1644981010000|2022-02-16 03:10:10|14571.8|14569.8|14571.8|14569.8|14572.3|14570.3|14571.8|14569.8|1
1644981020000|2022-02-16 03:10:20|14571.9|14569.9|14572.3|14570.3|14572.3|14570.3|14571.6|14569.6|2
1644981030000|2022-02-16 03:10:30|14572.1|14570.1|14572.4|14570.4|14572.4|14570.4|14572|14570|1
1644981040000|2022-02-16 03:10:40|14572.3|14570.3|14572.5|14570.5|14572.5|14570.5|14572.3|14570.3|1
1644981050000|2022-02-16 03:10:50|14572.4|14570.4|14572.4|14570.4|14572.5|14570.5|14571.8|14569.8|3
1644981060000|2022-02-16 03:11:00|14572.5|14570.5|14571.8|14569.8|14572.5|14570.5|14571.8|14569.8|6
1644981070000|2022-02-16 03:11:10|14571.6|14569.6|14571.8|14569.8|14572|14570|14571.5|14569.5|2
1644981080000|2022-02-16 03:11:20|14571.9|14569.9|14571.8|14569.8|14572|14570|14571.8|14569.8|1
1644981090000|2022-02-16 03:11:30|14571.9|14569.9|14571.9|14569.9|14572.1|14570.1|14571.4|14569.4|7
1644981100000|2022-02-16 03:11:40|14572|14570|14571.8|14569.8|14572|14570|14571.8|14569.8|0
1644981110000|2022-02-16 03:11:50|14571.9|14569.9|14572.9|14570.9|14572.9|14570.9|14571.9|14569.9|5
1644981120000|2022-02-16 03:12:00|14573.1|14571.1|14572.5|14570.5|14573.1|14571.1|14572|14570|9
1644981130000|2022-02-16 03:12:10|14572.6|14570.6|14572.6|14570.6|14572.9|14570.9|14572.1|14570.1|6
1644981140000|2022-02-16 03:12:20|14572.8|14570.8|14572.6|14570.6|14573.1|14571.1|14572.6|14570.6|0
1644981150000|2022-02-16 03:12:30|14572.8|14570.8|14572.8|14570.8|14572.9|14570.9|14572.5|14570.5|0
1644981160000|2022-02-16 03:12:40|14572.5|14570.5|14572.3|14570.3|14572.5|14570.5|14572.3|14570.3|5
1644981170000|2022-02-16 03:12:50|14573|14571|14572.5|14570.5|14573.1|14571.1|14572.5|14570.5|30
1644981180000|2022-02-16 03:13:00|14572.4|14570.4|14572|14570|14573|14571|14572|14570|2
1644981190000|2022-02-16 03:13:10|14571.9|14569.9|14571.6|14569.6|14571.9|14569.9|14571.6|14569.6|0
1644981200000|2022-02-16 03:13:20|14571.8|14569.8|14571.8|14569.8|14571.9|14569.9|14571.8|14569.8|0
1644981210000|2022-02-16 03:13:30|14572|14570|14572.3|14570.3|14572.4|14570.4|14571.8|14569.8|3
1644981230000|2022-02-16 03:13:50|14572.1|14570.1|14571.5|14569.5|14572.3|14570.3|14571.5|14569.5|2
1644981240000|2022-02-16 03:14:00|14571.8|14569.8|14571.9|14569.9|14571.9|14569.9|14571.5|14569.5|0
1644981250000|2022-02-16 03:14:10|14572|14570|14572|14570|14572.3|14570.3|14571.9|14569.9|0
1644981260000|2022-02-16 03:14:20|14572.1|14570.1|14572.3|14570.3|14572.3|14570.3|14572|14570|1
1644981270000|2022-02-16 03:14:30|14572.4|14570.4|14572.4|14570.4|14572.8|14570.8|14572.1|14570.1|2
1644981280000|2022-02-16 03:14:40|14572.3|14570.3|14572.6|14570.6|14572.6|14570.6|14572.3|14570.3|1
1644981290000|2022-02-16 03:14:50|14572.8|14570.8|14573.1|14571.1|14573.5|14571.5|14572.8|14570.8|2
1644981300000|2022-02-16 03:15:00|14573.3|14571.3|14572.3|14570.3|14573.4|14571.4|14572.1|14570.1|8
1644981310000|2022-02-16 03:15:10|14572.1|14570.1|14572.9|14570.9|14572.9|14570.9|14572.1|14570.1|0
1644981320000|2022-02-16 03:15:20|14573|14571|14572.3|14570.3|14573.1|14571.1|14572.3|14570.3|2
1644981330000|2022-02-16 03:15:30|14572.5|14570.5|14572.4|14570.4|14572.8|14570.8|14572.4|14570.4|0
1644981340000|2022-02-16 03:15:40|14572.3|14570.3|14572.5|14570.5|14572.5|14570.5|14572.1|14570.1|2
1644981350000|2022-02-16 03:15:50|14572.4|14570.4|14572.5|14570.5|14572.8|14570.8|14572.4|14570.4|5
1644981360000|2022-02-16 03:16:00|14572.6|14570.6|14573.4|14571.4|14573.4|14571.4|14572.5|14570.5|4
1644981370000|2022-02-16 03:16:10|14573.1|14571.1|14573.5|14571.5|14574|14572|14573.1|14571.1|15
1644981380000|2022-02-16 03:16:20|14573.3|14571.3|14572.9|14570.9|14573.3|14571.3|14572.9|14570.9|3
1644981390000|2022-02-16 03:16:30|14572.8|14570.8|14572.9|14570.9|14573|14571|14572.8|14570.8|1
1644981400000|2022-02-16 03:16:40|14572.8|14570.8|14572.8|14570.8|14573.4|14571.4|14572.8|14570.8|2
1644981410000|2022-02-16 03:16:50|14572.6|14570.6|14572.8|14570.8|14572.8|14570.8|14572.6|14570.6|0
1644981420000|2022-02-16 03:17:00|14572.6|14570.6|14572.3|14570.3|14572.8|14570.8|14572.1|14570.1|5
1644981430000|2022-02-16 03:17:10|14572.1|14570.1|14571.3|14569.3|14572.1|14570.1|14571.3|14569.3|4
1644981440000|2022-02-16 03:17:20|14571.1|14569.1|14570.5|14568.5|14571.3|14569.3|14570.4|14568.4|22
1644981450000|2022-02-16 03:17:30|14570.4|14568.4|14570.6|14568.6|14570.9|14568.9|14569.8|14567.8|10
1644981460000|2022-02-16 03:17:40|14570.5|14568.5|14569.8|14567.8|14570.6|14568.6|14569.3|14567.3|14
1644981470000|2022-02-16 03:17:50|14569.9|14567.9|14569.6|14567.6|14570|14568|14569.3|14567.3|3
1644981480000|2022-02-16 03:18:00|14569.8|14567.8|14570.5|14568.5|14570.5|14568.5|14569.3|14567.3|4
1644981490000|2022-02-16 03:18:10|14570.1|14568.1|14570.8|14568.8|14570.8|14568.8|14569.6|14567.6|4
1644981500000|2022-02-16 03:18:20|14570.6|14568.6|14571.5|14569.5|14571.8|14569.8|14570.5|14568.5|6
1644981510000|2022-02-16 03:18:30|14571.3|14569.3|14570.5|14568.5|14571.3|14569.3|14570.5|14568.5|7
1644981520000|2022-02-16 03:18:40|14570.8|14568.8|14570.5|14568.5|14571|14569|14570.5|14568.5|0
1644981530000|2022-02-16 03:18:50|14570.9|14568.9|14570.6|14568.6|14571|14569|14570|14568|4
1644981540000|2022-02-16 03:19:00|14570.9|14568.9|14569.9|14567.9|14571.1|14569.1|14569.9|14567.9|0
1644981550000|2022-02-16 03:19:10|14570|14568|14570|14568|14570.5|14568.5|14570|14568|0
1644981560000|2022-02-16 03:19:20|14570.3|14568.3|14571.1|14569.1|14571.5|14569.5|14570.3|14568.3|2
1644981570000|2022-02-16 03:19:30|14571.4|14569.4|14571.3|14569.3|14571.5|14569.5|14570.5|14568.5|3
1644981580000|2022-02-16 03:19:40|14571.1|14569.1|14571|14569|14571.4|14569.4|14571|14569|1
1644981590000|2022-02-16 03:19:50|14571.1|14569.1|14570.8|14568.8|14571.4|14569.4|14570.8|14568.8|0
1644981600000|2022-02-16 03:20:00|14571|14569|14571|14569|14571.4|14569.4|14570.9|14568.9|3
1644981610000|2022-02-16 03:20:10|14570.9|14568.9|14570.9|14568.9|14571.4|14569.4|14570.9|14568.9|1
1644981620000|2022-02-16 03:20:20|14571.1|14569.1|14571.1|14569.1|14571.4|14569.4|14570.9|14568.9|2
1644981630000|2022-02-16 03:20:30|14571|14569|14570.9|14568.9|14571|14569|14570.8|14568.8|0
1644981640000|2022-02-16 03:20:40|14571|14569|14569|14567|14571|14569|14568.3|14566.3|18
1644981650000|2022-02-16 03:20:50|14569.1|14567.1|14567.9|14565.9|14569.3|14567.3|14567.9|14565.9|8
1644981660000|2022-02-16 03:21:00|14568|14566|14567.6|14565.6|14568.8|14566.8|14567.5|14565.5|14
1644981670000|2022-02-16 03:21:10|14567.5|14565.5|14568.1|14566.1|14568.4|14566.4|14567.5|14565.5|13
1644981680000|2022-02-16 03:21:20|14568.3|14566.3|14568.8|14566.8|14569|14567|14568.3|14566.3|1
1644981690000|2022-02-16 03:21:30|14568.6|14566.6|14568.6|14566.6|14569.1|14567.1|14568.6|14566.6|0
1644981700000|2022-02-16 03:21:40|14568.5|14566.5|14567.8|14565.8|14568.5|14566.5|14567.8|14565.8|6
1644981710000|2022-02-16 03:21:50|14568|14566|14568.3|14566.3|14568.3|14566.3|14568|14566|0
1644981720000|2022-02-16 03:22:00|14568.1|14566.1|14567.6|14565.6|14568.4|14566.4|14567.6|14565.6|0
1644981730000|2022-02-16 03:22:10|14567.8|14565.8|14567.1|14565.1|14568|14566|14566.5|14564.5|20
1644981740000|2022-02-16 03:22:20|14567|14565|14567|14565|14567.8|14565.8|14567|14565|4
1644981750000|2022-02-16 03:22:30|14567.1|14565.1|14567|14565|14567.5|14565.5|14566.8|14564.8|8
1644981760000|2022-02-16 03:22:40|14566.9|14564.9|14566.3|14564.3|14567|14565|14566.3|14564.3|8
1644981770000|2022-02-16 03:22:50|14566.4|14564.4|14566.5|14564.5|14566.5|14564.5|14566.3|14564.3|0
1644981780000|2022-02-16 03:23:00|14566.6|14564.6|14566.4|14564.4|14567|14565|14566.4|14564.4|1
1644981790000|2022-02-16 03:23:10|14566.3|14564.3|14566.1|14564.1|14566.3|14564.3|14566.1|14564.1|1
1644981800000|2022-02-16 03:23:20|14565.4|14563.4|14566.5|14564.5|14567|14565|14565|14563|9
1644981810000|2022-02-16 03:23:30|14566.4|14564.4|14566.1|14564.1|14566.5|14564.5|14565.8|14563.8|2
1644981820000|2022-02-16 03:23:40|14566.4|14564.4|14567|14565|14567.1|14565.1|14566.3|14564.3|1
1644981830000|2022-02-16 03:23:50|14566.9|14564.9|14566.6|14564.6|14567|14565|14566.5|14564.5|3
1644981840000|2022-02-16 03:24:00|14566.8|14564.8|14566.1|14564.1|14567|14565|14566|14564|2
1644981850000|2022-02-16 03:24:10|14566.3|14564.3|14567|14565|14567|14565|14566.1|14564.1|2
1644981860000|2022-02-16 03:24:20|14566.5|14564.5|14567.3|14565.3|14567.3|14565.3|14566.5|14564.5|9
1644981870000|2022-02-16 03:24:30|14567.1|14565.1|14567.3|14565.3|14567.3|14565.3|14566.8|14564.8|6
1644981880000|2022-02-16 03:24:40|14567.1|14565.1|14567.5|14565.5|14567.5|14565.5|14566.5|14564.5|17
1644981890000|2022-02-16 03:24:50|14567|14565|14566.4|14564.4|14567|14565|14566|14564|3
1644981900000|2022-02-16 03:25:00|14566.8|14564.8|14566.4|14564.4|14567|14565|14566.4|14564.4|2
1644981910000|2022-02-16 03:25:10|14566.3|14564.3|14565.9|14563.9|14566.3|14564.3|14565.9|14563.9|9
1644981920000|2022-02-16 03:25:20|14565.8|14563.8|14565|14563|14566|14564|14565|14563|2
1644981930000|2022-02-16 03:25:30|14564.9|14562.9|14564.5|14562.5|14565|14563|14564.4|14562.4|13
1644981940000|2022-02-16 03:25:40|14564.4|14562.4|14564.3|14562.3|14564.6|14562.6|14564.1|14562.1|9
1644981950000|2022-02-16 03:25:50|14564.4|14562.4|14565.3|14563.3|14565.3|14563.3|14564.1|14562.1|5
1644981960000|2022-02-16 03:26:00|14565|14563|14566|14564|14566.5|14564.5|14565|14563|22
1644981970000|2022-02-16 03:26:10|14565.8|14563.8|14566.3|14564.3|14566.4|14564.4|14565.8|14563.8|3
1644981980000|2022-02-16 03:26:20|14566.5|14564.5|14566.6|14564.6|14566.6|14564.6|14566.3|14564.3|3
1644981990000|2022-02-16 03:26:30|14566.4|14564.4|14567.3|14565.3|14567.4|14565.4|14566.4|14564.4|3
1644982000000|2022-02-16 03:26:40|14567.4|14565.4|14567.3|14565.3|14567.5|14565.5|14567.3|14565.3|0
1644982010000|2022-02-16 03:26:50|14567.4|14565.4|14567.5|14565.5|14567.9|14565.9|14567.4|14565.4|0
1644982020000|2022-02-16 03:27:00|14567.6|14565.6|14568.1|14566.1|14568.3|14566.3|14567.6|14565.6|5
1644982030000|2022-02-16 03:27:10|14568|14566|14568|14566|14568|14566|14567.8|14565.8|0
1644982040000|2022-02-16 03:27:20|14567.9|14565.9|14567.3|14565.3|14567.9|14565.9|14567.3|14565.3|0
1644982050000|2022-02-16 03:27:30|14567.4|14565.4|14567.4|14565.4|14567.5|14565.5|14567.3|14565.3|0
1644982060000|2022-02-16 03:27:40|14567.6|14565.6|14567.4|14565.4|14567.6|14565.6|14567.3|14565.3|0
1644982070000|2022-02-16 03:27:50|14567.3|14565.3|14567.5|14565.5|14567.5|14565.5|14567.1|14565.1|0
1644982080000|2022-02-16 03:28:00|14567.4|14565.4|14567.6|14565.6|14568.1|14566.1|14567.4|14565.4|0
1644982090000|2022-02-16 03:28:10|14568|14566|14568|14566|14568.1|14566.1|14567.8|14565.8|3
1644982100000|2022-02-16 03:28:20|14568.1|14566.1|14568.4|14566.4|14568.4|14566.4|14567.9|14565.9|0
1644982110000|2022-02-16 03:28:30|14568.6|14566.6|14569.1|14567.1|14569.1|14567.1|14568.3|14566.3|4
1644982120000|2022-02-16 03:28:40|14569|14567|14569|14567|14569.5|14567.5|14568.8|14566.8|2
1644982130000|2022-02-16 03:28:50|14568.8|14566.8|14568.9|14566.9|14568.9|14566.9|14568.3|14566.3|1
1644982140000|2022-02-16 03:29:00|14568.8|14566.8|14568.6|14566.6|14569|14567|14568.1|14566.1|0
1644982150000|2022-02-16 03:29:10|14568.8|14566.8|14568|14566|14568.8|14566.8|14567.6|14565.6|6
1644982160000|2022-02-16 03:29:20|14568.1|14566.1|14568.3|14566.3|14568.6|14566.6|14568.1|14566.1|1
1644982170000|2022-02-16 03:29:30|14568.1|14566.1|14568.1|14566.1|14568.3|14566.3|14568.1|14566.1|0
1644982180000|2022-02-16 03:29:40|14568.3|14566.3|14568.4|14566.4|14568.6|14566.6|14568|14566|2
1644982190000|2022-02-16 03:29:50|14568.9|14566.9|14568.9|14566.9|14568.9|14566.9|14568.3|14566.3|1
1644982200000|2022-02-16 03:30:00|14568.8|14566.8|14567.5|14565.5|14568.8|14566.8|14567.5|14565.5|13
1644982210000|2022-02-16 03:30:10|14567.6|14565.6|14567.5|14565.5|14567.9|14565.9|14567.4|14565.4|5
1644982220000|2022-02-16 03:30:20|14567.6|14565.6|14567.8|14565.8|14567.8|14565.8|14567.5|14565.5|1
1644982230000|2022-02-16 03:30:30|14567.9|14565.9|14567.6|14565.6|14568.1|14566.1|14567.6|14565.6|2
1644982240000|2022-02-16 03:30:40|14567.8|14565.8|14567.6|14565.6|14568|14566|14567.4|14565.4|1
1644982250000|2022-02-16 03:30:50|14567.8|14565.8|14567.9|14565.9|14568.1|14566.1|14567.5|14565.5|1
1644982260000|2022-02-16 03:31:00|14567.8|14565.8|14567.9|14565.9|14568.1|14566.1|14567.5|14565.5|1
1644982270000|2022-02-16 03:31:10|14567.5|14565.5|14567.5|14565.5|14567.8|14565.8|14567.3|14565.3|8
1644982280000|2022-02-16 03:31:20|14567.4|14565.4|14566.9|14564.9|14567.8|14565.8|14566.9|14564.9|0
1644982290000|2022-02-16 03:31:30|14566.8|14564.8|14565.5|14563.5|14567.3|14565.3|14565.3|14563.3|11
1644982300000|2022-02-16 03:31:40|14565.8|14563.8|14565|14563|14565.8|14563.8|14564.8|14562.8|4
1644982310000|2022-02-16 03:31:50|14564.9|14562.9|14564.5|14562.5|14564.9|14562.9|14563.6|14561.6|26
1644982320000|2022-02-16 03:32:00|14564.6|14562.6|14564.5|14562.5|14564.8|14562.8|14564.1|14562.1|3
1644982330000|2022-02-16 03:32:10|14564.4|14562.4|14564.8|14562.8|14564.9|14562.9|14563.9|14561.9|7
1644982340000|2022-02-16 03:32:20|14564.9|14562.9|14564.9|14562.9|14565.1|14563.1|14564.8|14562.8|1
1644982350000|2022-02-16 03:32:30|14564.8|14562.8|14565.3|14563.3|14565.8|14563.8|14564.8|14562.8|11
1644982360000|2022-02-16 03:32:40|14565.1|14563.1|14564.8|14562.8|14565.3|14563.3|14564.8|14562.8|2
1644982370000|2022-02-16 03:32:50|14564.9|14562.9|14565|14563|14565|14563|14564.8|14562.8|0
1644982380000|2022-02-16 03:33:00|14565.3|14563.3|14565.8|14563.8|14565.8|14563.8|14565.1|14563.1|1
1644982390000|2022-02-16 03:33:10|14565.6|14563.6|14567.3|14565.3|14567.3|14565.3|14565.5|14563.5|8
1644982400000|2022-02-16 03:33:20|14567.4|14565.4|14567.6|14565.6|14567.8|14565.8|14567.1|14565.1|1
1644982410000|2022-02-16 03:33:30|14567.5|14565.5|14567|14565|14567.6|14565.6|14566.9|14564.9|6
1644982420000|2022-02-16 03:33:40|14566.9|14564.9|14567.1|14565.1|14567.1|14565.1|14566.5|14564.5|0
1644982430000|2022-02-16 03:33:50|14567|14565|14567.4|14565.4|14567.5|14565.5|14566.9|14564.9|2
1644982440000|2022-02-16 03:34:00|14567.5|14565.5|14567.3|14565.3|14567.5|14565.5|14567.3|14565.3|0
1644982450000|2022-02-16 03:34:10|14567.4|14565.4|14568.6|14566.6|14568.8|14566.8|14567.4|14565.4|8
1644982460000|2022-02-16 03:34:20|14568.8|14566.8|14569|14567|14569.1|14567.1|14568.6|14566.6|4
1644982470000|2022-02-16 03:34:30|14569.1|14567.1|14568.8|14566.8|14569.1|14567.1|14568.8|14566.8|3
1644982480000|2022-02-16 03:34:40|14569|14567|14569.3|14567.3|14569.5|14567.5|14569|14567|2
1644982490000|2022-02-16 03:34:50|14569.5|14567.5|14568.3|14566.3|14569.5|14567.5|14568.3|14566.3|15
1644982500000|2022-02-16 03:35:00|14568.4|14566.4|14566.3|14564.3|14568.4|14566.4|14566.3|14564.3|4
1644982510000|2022-02-16 03:35:10|14566.4|14564.4|14566.6|14564.6|14566.9|14564.9|14566.4|14564.4|2
1644982520000|2022-02-16 03:35:20|14566.8|14564.8|14567.1|14565.1|14567.8|14565.8|14566.5|14564.5|4
1644982530000|2022-02-16 03:35:30|14566.9|14564.9|14567|14565|14567|14565|14566.9|14564.9|1
1644982540000|2022-02-16 03:35:40|14566.9|14564.9|14566.8|14564.8|14567.1|14565.1|14566.6|14564.6|2
1644982550000|2022-02-16 03:35:50|14566.9|14564.9|14568.1|14566.1|14568.1|14566.1|14566.9|14564.9|3
1644982560000|2022-02-16 03:36:00|14568|14566|14568.6|14566.6|14569|14567|14567.4|14565.4|2
1644982570000|2022-02-16 03:36:10|14568.5|14566.5|14568.3|14566.3|14568.5|14566.5|14568.3|14566.3|4
1644982580000|2022-02-16 03:36:20|14568.4|14566.4|14568.1|14566.1|14568.4|14566.4|14568.1|14566.1|0
1644982590000|2022-02-16 03:36:30|14567.9|14565.9|14568.3|14566.3|14568.5|14566.5|14567.9|14565.9|1
1644982600000|2022-02-16 03:36:40|14568.4|14566.4|14568|14566|14568.5|14566.5|14568|14566|3
1644982610000|2022-02-16 03:36:50|14568.1|14566.1|14568|14566|14568.3|14566.3|14567.6|14565.6|13
1644982620000|2022-02-16 03:37:00|14568.1|14566.1|14568.5|14566.5|14568.9|14566.9|14568|14566|1
1644982630000|2022-02-16 03:37:10|14568.6|14566.6|14568.4|14566.4|14568.6|14566.6|14568.1|14566.1|0
1644982640000|2022-02-16 03:37:20|14568.3|14566.3|14568.5|14566.5|14568.5|14566.5|14568.1|14566.1|2
1644982650000|2022-02-16 03:37:30|14568.4|14566.4|14568|14566|14568.4|14566.4|14568|14566|0
1644982660000|2022-02-16 03:37:40|14568.3|14566.3|14568.8|14566.8|14568.8|14566.8|14568|14566|2
1644982670000|2022-02-16 03:37:50|14568.6|14566.6|14568.4|14566.4|14568.8|14566.8|14568.3|14566.3|1
1644982680000|2022-02-16 03:38:00|14568.5|14566.5|14568.3|14566.3|14568.6|14566.6|14568.3|14566.3|0
1644982690000|2022-02-16 03:38:10|14568.4|14566.4|14568.1|14566.1|14568.4|14566.4|14568.1|14566.1|1
1644982700000|2022-02-16 03:38:20|14568.5|14566.5|14567.8|14565.8|14568.5|14566.5|14567.8|14565.8|1
1644982710000|2022-02-16 03:38:30|14567.9|14565.9|14568|14566|14568.3|14566.3|14567.5|14565.5|2
1644982720000|2022-02-16 03:38:40|14567.9|14565.9|14567.6|14565.6|14568|14566|14567.5|14565.5|3
1644982730000|2022-02-16 03:38:50|14567.5|14565.5|14567.4|14565.4|14567.5|14565.5|14567|14565|0
1644982740000|2022-02-16 03:39:00|14567.5|14565.5|14567.4|14565.4|14567.9|14565.9|14567.3|14565.3|2
1644982750000|2022-02-16 03:39:10|14567.6|14565.6|14567.1|14565.1|14567.8|14565.8|14567|14565|0
1644982760000|2022-02-16 03:39:20|14567.3|14565.3|14567.5|14565.5|14567.8|14565.8|14567.1|14565.1|1
1644982770000|2022-02-16 03:39:30|14567.4|14565.4|14567.6|14565.6|14567.8|14565.8|14567.4|14565.4|0
1644982780000|2022-02-16 03:39:40|14567.8|14565.8|14568.5|14566.5|14568.9|14566.9|14567.8|14565.8|7
1644982790000|2022-02-16 03:39:50|14568|14566|14568|14566|14568.8|14566.8|14568|14566|1
1644982800000|2022-02-16 03:40:00|14568.1|14566.1|14568.5|14566.5|14568.5|14566.5|14568|14566|5
1644982810000|2022-02-16 03:40:10|14568.4|14566.4|14568.3|14566.3|14568.8|14566.8|14568.1|14566.1|1
1644982820000|2022-02-16 03:40:20|14568.1|14566.1|14568.5|14566.5|14568.6|14566.6|14568|14566|1
1644982830000|2022-02-16 03:40:30|14568.4|14566.4|14568.3|14566.3|14568.4|14566.4|14568|14566|0
1644982840000|2022-02-16 03:40:40|14568.4|14566.4|14568|14566|14568.4|14566.4|14568|14566|1
1644982850000|2022-02-16 03:40:50|14568.1|14566.1|14568|14566|14568.3|14566.3|14568|14566|3
1644982860000|2022-02-16 03:41:00|14567.9|14565.9|14568.1|14566.1|14568.6|14566.6|14567.5|14565.5|4
1644982870000|2022-02-16 03:41:10|14568|14566|14568.1|14566.1|14568.1|14566.1|14568|14566|0
1644982880000|2022-02-16 03:41:20|14568.3|14566.3|14568.3|14566.3|14568.4|14566.4|14568.1|14566.1|1
1644982890000|2022-02-16 03:41:30|14568.1|14566.1|14568.5|14566.5|14568.6|14566.6|14568|14566|2
1644982900000|2022-02-16 03:41:40|14568.4|14566.4|14568.8|14566.8|14568.8|14566.8|14568.3|14566.3|1
1644982910000|2022-02-16 03:41:50|14568.9|14566.9|14568.9|14566.9|14569.1|14567.1|14568.9|14566.9|1
1644982920000|2022-02-16 03:42:00|14569|14567|14568.6|14566.6|14569.1|14567.1|14568.6|14566.6|1
1644982930000|2022-02-16 03:42:10|14569|14567|14569.1|14567.1|14569.1|14567.1|14569|14567|0
1644982940000|2022-02-16 03:42:20|14569.3|14567.3|14570.3|14568.3|14570.3|14568.3|14569.3|14567.3|9
1644982950000|2022-02-16 03:42:30|14570.4|14568.4|14569.6|14567.6|14570.4|14568.4|14569.5|14567.5|9
1644982960000|2022-02-16 03:42:40|14569.5|14567.5|14570.6|14568.6|14570.6|14568.6|14569.5|14567.5|9
1644982970000|2022-02-16 03:42:50|14570.8|14568.8|14569.9|14567.9|14570.9|14568.9|14569.6|14567.6|9
1644982980000|2022-02-16 03:43:00|14570|14568|14571.8|14569.8|14571.8|14569.8|14570|14568|13
1644982990000|2022-02-16 03:43:10|14571.6|14569.6|14571.6|14569.6|14571.8|14569.8|14571.1|14569.1|21
1644983000000|2022-02-16 03:43:20|14571.5|14569.5|14569.8|14567.8|14572.5|14570.5|14569.8|14567.8|46
1644983010000|2022-02-16 03:43:30|14569.9|14567.9|14570.8|14568.8|14570.8|14568.8|14569.4|14567.4|8
1644983020000|2022-02-16 03:43:40|14570|14568|14570|14568|14570|14568|14568.8|14566.8|17
1644983030000|2022-02-16 03:43:50|14570.1|14568.1|14570.5|14568.5|14570.8|14568.8|14570.1|14568.1|24
1644983040000|2022-02-16 03:44:00|14570.6|14568.6|14570.3|14568.3|14571.4|14569.4|14570|14568|65
1644983050000|2022-02-16 03:44:10|14570.4|14568.4|14570|14568|14570.6|14568.6|14569.5|14567.5|14
1644983060000|2022-02-16 03:44:20|14570.8|14568.8|14570.8|14568.8|14571.4|14569.4|14570.8|14568.8|22
1644983070000|2022-02-16 03:44:30|14571|14569|14571.6|14569.6|14571.9|14569.9|14571|14569|43
1644983080000|2022-02-16 03:44:40|14571.5|14569.5|14569.6|14567.6|14571.8|14569.8|14569.6|14567.6|3
1644983090000|2022-02-16 03:44:50|14569.8|14567.8|14570|14568|14570.3|14568.3|14569.8|14567.8|0
1644983100000|2022-02-16 03:45:00|14570.4|14568.4|14570.8|14568.8|14571.3|14569.3|14569.8|14567.8|7
1644983110000|2022-02-16 03:45:10|14571|14569|14570.9|14568.9|14571|14569|14570.6|14568.6|44
1644983120000|2022-02-16 03:45:20|14571|14569|14569.8|14567.8|14571|14569|14569.5|14567.5|48
1644983130000|2022-02-16 03:45:30|14570|14568|14571.3|14569.3|14571.5|14569.5|14569.9|14567.9|9
1644983140000|2022-02-16 03:45:40|14571.5|14569.5|14569.8|14567.8|14571.6|14569.6|14569.3|14567.3|28
1644983150000|2022-02-16 03:45:50|14569.9|14567.9|14569.8|14567.8|14570.8|14568.8|14569.6|14567.6|47
1644983160000|2022-02-16 03:46:00|14569.6|14567.6|14570|14568|14570|14568|14569.6|14567.6|0
1644983170000|2022-02-16 03:46:10|14570.1|14568.1|14569.8|14567.8|14570.1|14568.1|14569.8|14567.8|1
1644983180000|2022-02-16 03:46:20|14570.8|14568.8|14569.6|14567.6|14570.8|14568.8|14569.6|14567.6|22
1644983190000|2022-02-16 03:46:30|14569.5|14567.5|14568.8|14566.8|14569.8|14567.8|14568.4|14566.4|14
1644983200000|2022-02-16 03:46:40|14568.9|14566.9|14570.3|14568.3|14570.3|14568.3|14568.9|14566.9|8
1644983210000|2022-02-16 03:46:50|14570.8|14568.8|14569.1|14567.1|14571.4|14569.4|14568.6|14566.6|109
1644983220000|2022-02-16 03:47:00|14569.3|14567.3|14569.4|14567.4|14570|14568|14568.8|14566.8|4
1644983230000|2022-02-16 03:47:10|14569.5|14567.5|14569|14567|14569.6|14567.6|14568.5|14566.5|22
1644983240000|2022-02-16 03:47:20|14569.1|14567.1|14569.1|14567.1|14569.9|14567.9|14568.8|14566.8|44
1644983250000|2022-02-16 03:47:30|14569.5|14567.5|14570.4|14568.4|14570.4|14568.4|14569.1|14567.1|27
1644983260000|2022-02-16 03:47:40|14570|14568|14570|14568|14570.3|14568.3|14569.5|14567.5|10
1644983270000|2022-02-16 03:47:50|14569.3|14567.3|14568|14566|14569.6|14567.6|14567.5|14565.5|51
1644983280000|2022-02-16 03:48:00|14568.1|14566.1|14568.1|14566.1|14568.5|14566.5|14567.8|14565.8|7
1644983290000|2022-02-16 03:48:10|14568|14566|14568.5|14566.5|14569.4|14567.4|14567.9|14565.9|15
1644983300000|2022-02-16 03:48:20|14568.6|14566.6|14566.5|14564.5|14568.6|14566.6|14566.3|14564.3|49
1644983310000|2022-02-16 03:48:30|14566.6|14564.6|14567|14565|14567|14565|14566.6|14564.6|1
1644983320000|2022-02-16 03:48:40|14566.8|14564.8|14566.3|14564.3|14567.1|14565.1|14566|14564|13
1644983330000|2022-02-16 03:48:50|14566.1|14564.1|14566.4|14564.4|14566.5|14564.5|14566.1|14564.1|4
1644983340000|2022-02-16 03:49:00|14566.3|14564.3|14566|14564|14566.3|14564.3|14565.5|14563.5|11
1644983350000|2022-02-16 03:49:10|14565.9|14563.9|14565|14563|14566.1|14564.1|14564.4|14562.4|17
1644983360000|2022-02-16 03:49:20|14565.1|14563.1|14566.8|14564.8|14566.8|14564.8|14565|14563|10
1644983370000|2022-02-16 03:49:30|14566.5|14564.5|14566.3|14564.3|14566.8|14564.8|14566.1|14564.1|2
1644983380000|2022-02-16 03:49:40|14566.4|14564.4|14566.4|14564.4|14566.4|14564.4|14566.1|14564.1|0
1644983390000|2022-02-16 03:49:50|14566.5|14564.5|14567|14565|14567|14565|14566.3|14564.3|4
1644983400000|2022-02-16 03:50:00|14566.4|14564.4|14566.8|14564.8|14566.9|14564.9|14566.3|14564.3|12
1644983410000|2022-02-16 03:50:10|14566.6|14564.6|14566.4|14564.4|14566.8|14564.8|14565.8|14563.8|15
1644983420000|2022-02-16 03:50:20|14566.3|14564.3|14565.1|14563.1|14566.3|14564.3|14565|14563|11
1644983430000|2022-02-16 03:50:30|14565|14563|14565|14563|14565.3|14563.3|14564.8|14562.8|8
1644983440000|2022-02-16 03:50:40|14565.1|14563.1|14564.8|14562.8|14565.1|14563.1|14564.6|14562.6|6
1644983450000|2022-02-16 03:50:50|14564.5|14562.5|14564.8|14562.8|14564.8|14562.8|14564.5|14562.5|10
1644983460000|2022-02-16 03:51:00|14564.6|14562.6|14564.4|14562.4|14564.8|14562.8|14564.4|14562.4|17
1644983470000|2022-02-16 03:51:10|14564.5|14562.5|14563.6|14561.6|14564.5|14562.5|14563.4|14561.4|34
1644983480000|2022-02-16 03:51:20|14563.3|14561.3|14563|14561|14563.6|14561.6|14562.5|14560.5|79
1644983490000|2022-02-16 03:51:30|14563.6|14561.6|14564.3|14562.3|14564.3|14562.3|14563.6|14561.6|20
1644983500000|2022-02-16 03:51:40|14564.4|14562.4|14564.5|14562.5|14565|14563|14564.3|14562.3|8
1644983510000|2022-02-16 03:51:50|14564.6|14562.6|14565.8|14563.8|14565.8|14563.8|14564.5|14562.5|8
1644983520000|2022-02-16 03:52:00|14565.9|14563.9|14565.5|14563.5|14565.9|14563.9|14564.9|14562.9|59
1644983530000|2022-02-16 03:52:10|14565.6|14563.6|14565.6|14563.6|14566|14564|14565.5|14563.5|27
1644983540000|2022-02-16 03:52:20|14565.5|14563.5|14565.3|14563.3|14565.6|14563.6|14564.9|14562.9|5
1644983550000|2022-02-16 03:52:30|14565.1|14563.1|14564.9|14562.9|14565.3|14563.3|14564.8|14562.8|2
1644983560000|2022-02-16 03:52:40|14565.1|14563.1|14565.4|14563.4|14565.5|14563.5|14565.1|14563.1|1
1644983570000|2022-02-16 03:52:50|14565.3|14563.3|14565.1|14563.1|14565.3|14563.3|14565.1|14563.1|0
1644983580000|2022-02-16 03:53:00|14565|14563|14564.4|14562.4|14565.4|14563.4|14564.3|14562.3|2
1644983590000|2022-02-16 03:53:10|14563.9|14561.9|14563.8|14561.8|14564|14562|14563.4|14561.4|3
1644983600000|2022-02-16 03:53:20|14563.6|14561.6|14563.6|14561.6|14564|14562|14563.3|14561.3|3
1644983610000|2022-02-16 03:53:30|14563.3|14561.3|14563.1|14561.1|14563.6|14561.6|14563.1|14561.1|2
1644983620000|2022-02-16 03:53:40|14563.3|14561.3|14563.3|14561.3|14563.5|14561.5|14563.1|14561.1|9
1644983630000|2022-02-16 03:53:50|14563|14561|14563.3|14561.3|14563.3|14561.3|14563|14561|3
1644983640000|2022-02-16 03:54:00|14563.4|14561.4|14563.3|14561.3|14563.5|14561.5|14563.3|14561.3|1
1644983650000|2022-02-16 03:54:10|14563.4|14561.4|14562.4|14560.4|14563.4|14561.4|14562.4|14560.4|12
1644983660000|2022-02-16 03:54:20|14562.3|14560.3|14562|14560|14562.5|14560.5|14561.8|14559.8|5
1644983670000|2022-02-16 03:54:30|14561.9|14559.9|14560.9|14558.9|14561.9|14559.9|14560.9|14558.9|18
1644983680000|2022-02-16 03:54:40|14560.8|14558.8|14559.9|14557.9|14561.3|14559.3|14559.9|14557.9|31
1644983690000|2022-02-16 03:54:50|14560|14558|14561.1|14559.1|14561.1|14559.1|14560|14558|11
1644983700000|2022-02-16 03:55:00|14561.4|14559.4|14557.6|14555.6|14561.6|14559.6|14557.5|14555.5|157
1644983710000|2022-02-16 03:55:10|14558|14556|14560.4|14558.4|14560.8|14558.8|14556.4|14554.4|72
1644983720000|2022-02-16 03:55:20|14560.5|14558.5|14559.3|14557.3|14560.5|14558.5|14559|14557|18
1644983730000|2022-02-16 03:55:30|14559.1|14557.1|14559|14557|14559.3|14557.3|14558.3|14556.3|8
1644983740000|2022-02-16 03:55:40|14558.9|14556.9|14559.6|14557.6|14559.8|14557.8|14558.6|14556.6|13
1644983750000|2022-02-16 03:55:50|14559.8|14557.8|14562|14560|14562.5|14560.5|14559.3|14557.3|37
1644983760000|2022-02-16 03:56:00|14562.3|14560.3|14562.5|14560.5|14563.3|14561.3|14562|14560|28
1644983770000|2022-02-16 03:56:10|14562.3|14560.3|14562.4|14560.4|14562.6|14560.6|14561.6|14559.6|11
1644983780000|2022-02-16 03:56:20|14562.5|14560.5|14563|14561|14563|14561|14562.4|14560.4|3
1644983790000|2022-02-16 03:56:30|14563.1|14561.1|14562.6|14560.6|14563.1|14561.1|14562.5|14560.5|3
1644983800000|2022-02-16 03:56:40|14562.8|14560.8|14562.6|14560.6|14562.9|14560.9|14562.4|14560.4|4
1644983810000|2022-02-16 03:56:50|14562.8|14560.8|14563|14561|14563|14561|14562.4|14560.4|4
1644983820000|2022-02-16 03:57:00|14562.9|14560.9|14562.6|14560.6|14563|14561|14562.6|14560.6|0
1644983830000|2022-02-16 03:57:10|14562.8|14560.8|14562.8|14560.8|14563|14561|14562|14560|5
1644983840000|2022-02-16 03:57:20|14562.9|14560.9|14562.6|14560.6|14563.3|14561.3|14562.6|14560.6|2
1644983850000|2022-02-16 03:57:30|14562.8|14560.8|14562.8|14560.8|14563|14561|14562.5|14560.5|3
1644983860000|2022-02-16 03:57:40|14562.6|14560.6|14562.1|14560.1|14562.6|14560.6|14562|14560|3
1644983870000|2022-02-16 03:57:50|14562|14560|14562.1|14560.1|14562.1|14560.1|14562|14560|0
1644983880000|2022-02-16 03:58:00|14562|14560|14562|14560|14562|14560|14561|14559|18
1644983890000|2022-02-16 03:58:10|14562.3|14560.3|14562.1|14560.1|14562.3|14560.3|14562|14560|3
1644983900000|2022-02-16 03:58:20|14562|14560|14562.3|14560.3|14562.3|14560.3|14562|14560|1
1644983910000|2022-02-16 03:58:30|14562.4|14560.4|14562.5|14560.5|14562.5|14560.5|14562.3|14560.3|5
1644983920000|2022-02-16 03:58:40|14563|14561|14563.4|14561.4|14563.5|14561.5|14563|14561|8
1644983930000|2022-02-16 03:58:50|14563.6|14561.6|14563.8|14561.8|14563.9|14561.9|14563.6|14561.6|7
1644983940000|2022-02-16 03:59:00|14563.6|14561.6|14564.8|14562.8|14564.9|14562.9|14563.6|14561.6|8
1644983950000|2022-02-16 03:59:10|14564.6|14562.6|14565|14563|14565|14563|14564.6|14562.6|2
1644983960000|2022-02-16 03:59:20|14564.9|14562.9|14564.6|14562.6|14565.1|14563.1|14564.1|14562.1|8
1644983970000|2022-02-16 03:59:30|14564.8|14562.8|14565|14563|14565.1|14563.1|14564.8|14562.8|0
1644983980000|2022-02-16 03:59:40|14564.9|14562.9|14564.8|14562.8|14565|14563|14564.5|14562.5|0
1644983990000|2022-02-16 03:59:50|14564.9|14562.9|14564.4|14562.4|14565|14563|14564.4|14562.4|2
1644984000000|2022-02-16 04:00:00|14564.3|14562.3|14564.3|14562.3|14564.5|14562.5|14563.9|14561.9|3
1644984010000|2022-02-16 04:00:10|14564.6|14562.6|14564.4|14562.4|14564.6|14562.6|14564.1|14562.1|4
1644984020000|2022-02-16 04:00:20|14564.8|14562.8|14564.3|14562.3|14564.8|14562.8|14564|14562|3
1644984030000|2022-02-16 04:00:30|14564|14562|14564|14562|14564|14562|14563.8|14561.8|2
1644984040000|2022-02-16 04:00:40|14563.8|14561.8|14562.5|14560.5|14563.9|14561.9|14562|14560|19
1644984050000|2022-02-16 04:00:50|14562.4|14560.4|14562.3|14560.3|14562.5|14560.5|14562.1|14560.1|1
1644984060000|2022-02-16 04:01:00|14562.1|14560.1|14563.1|14561.1|14563.1|14561.1|14562.1|14560.1|5
1644984070000|2022-02-16 04:01:10|14563.3|14561.3|14563|14561|14563.3|14561.3|14563|14561|1
1644984080000|2022-02-16 04:01:20|14563.1|14561.1|14563|14561|14563.1|14561.1|14562.6|14560.6|3
1644984090000|2022-02-16 04:01:30|14562.9|14560.9|14562.6|14560.6|14562.9|14560.9|14562.5|14560.5|1
1644984100000|2022-02-16 04:01:40|14562.5|14560.5|14562.5|14560.5|14562.9|14560.9|14562.5|14560.5|1
1644984110000|2022-02-16 04:01:50|14562.4|14560.4|14562.6|14560.6|14562.6|14560.6|14562.4|14560.4|0
1644984120000|2022-02-16 04:02:00|14562.5|14560.5|14562.6|14560.6|14562.6|14560.6|14562.5|14560.5|0
1644984130000|2022-02-16 04:02:10|14562.5|14560.5|14562.6|14560.6|14562.6|14560.6|14562.5|14560.5|0
1644984150000|2022-02-16 04:02:30|14562.5|14560.5|14563.1|14561.1|14563.1|14561.1|14562.5|14560.5|1
1644984180000|2022-02-16 04:03:00|14563|14561|14563.9|14561.9|14563.9|14561.9|14562.9|14560.9|2
1644984190000|2022-02-16 04:03:10|14564|14562|14564|14562|14564|14562|14564|14562|0
1644984200000|2022-02-16 04:03:20|14564.1|14562.1|14564|14562|14564.4|14562.4|14563.8|14561.8|7
1644984210000|2022-02-16 04:03:30|14564.1|14562.1|14563.1|14561.1|14564.1|14562.1|14563.1|14561.1|25
1644984220000|2022-02-16 04:03:40|14562.9|14560.9|14563|14561|14563.1|14561.1|14562.8|14560.8|15
1644984230000|2022-02-16 04:03:50|14562.9|14560.9|14563.6|14561.6|14564|14562|14562.8|14560.8|3
1644984240000|2022-02-16 04:04:00|14563.8|14561.8|14563.9|14561.9|14564.1|14562.1|14563.8|14561.8|2
1644984250000|2022-02-16 04:04:10|14564.3|14562.3|14563.8|14561.8|14564.5|14562.5|14563.8|14561.8|8
1644984260000|2022-02-16 04:04:20|14563.9|14561.9|14563.9|14561.9|14563.9|14561.9|14563.9|14561.9|0
1644984270000|2022-02-16 04:04:30|14564|14562|14564|14562|14564.1|14562.1|14564|14562|2
1644984300000|2022-02-16 04:05:00|14564.1|14562.1|14564.6|14562.6|14564.6|14562.6|14564.1|14562.1|3
1644984310000|2022-02-16 04:05:10|14564.8|14562.8|14565|14563|14565.4|14563.4|14564.5|14562.5|22
1644984320000|2022-02-16 04:05:20|14565.1|14563.1|14565.5|14563.5|14565.5|14563.5|14565.1|14563.1|3
1644984330000|2022-02-16 04:05:30|14565.4|14563.4|14565.5|14563.5|14565.6|14563.6|14565.4|14563.4|2
1644984340000|2022-02-16 04:05:40|14565.3|14563.3|14564.5|14562.5|14565.5|14563.5|14564.5|14562.5|10
1644984350000|2022-02-16 04:05:50|14564.4|14562.4|14565|14563|14565.1|14563.1|14564.3|14562.3|14
1644984360000|2022-02-16 04:06:00|14564.9|14562.9|14565.1|14563.1|14565.1|14563.1|14564.9|14562.9|5
1644984370000|2022-02-16 04:06:10|14565|14563|14564.6|14562.6|14565.1|14563.1|14564.6|14562.6|5
1644984380000|2022-02-16 04:06:20|14564.3|14562.3|14564.1|14562.1|14564.6|14562.6|14564.1|14562.1|7
1644984390000|2022-02-16 04:06:30|14564.6|14562.6|14564.5|14562.5|14564.8|14562.8|14564.5|14562.5|2
1644984400000|2022-02-16 04:06:40|14564|14562|14564|14562|14564.1|14562.1|14563.9|14561.9|1
1644984410000|2022-02-16 04:06:50|14564.3|14562.3|14564.9|14562.9|14564.9|14562.9|14564.3|14562.3|5
1644984420000|2022-02-16 04:07:00|14564.8|14562.8|14564.9|14562.9|14564.9|14562.9|14564.8|14562.8|0
1644984430000|2022-02-16 04:07:10|14565.1|14563.1|14564|14562|14565.1|14563.1|14563.8|14561.8|10
1644984440000|2022-02-16 04:07:20|14563.9|14561.9|14563.9|14561.9|14563.9|14561.9|14563.5|14561.5|4
1644984450000|2022-02-16 04:07:30|14564|14562|14564|14562|14564|14562|14564|14562|3
1644984460000|2022-02-16 04:07:40|14564.1|14562.1|14564.5|14562.5|14564.5|14562.5|14564|14562|0
1644984470000|2022-02-16 04:07:50|14564.4|14562.4|14564|14562|14564.5|14562.5|14564|14562|1
1644984480000|2022-02-16 04:08:00|14564.1|14562.1|14564|14562|14565|14563|14564|14562|15
1644984490000|2022-02-16 04:08:10|14564.1|14562.1|14564.8|14562.8|14564.9|14562.9|14564|14562|6
1644984500000|2022-02-16 04:08:20|14564.6|14562.6|14564.5|14562.5|14564.9|14562.9|14564.5|14562.5|0
1644984510000|2022-02-16 04:08:30|14564.6|14562.6|14564.8|14562.8|14564.9|14562.9|14564.4|14562.4|4
1644984520000|2022-02-16 04:08:40|14565.1|14563.1|14565|14563|14565.3|14563.3|14564.8|14562.8|13
1644984530000|2022-02-16 04:08:50|14564.9|14562.9|14565|14563|14565|14563|14564.8|14562.8|4
1644984540000|2022-02-16 04:09:00|14564.9|14562.9|14565.1|14563.1|14565.1|14563.1|14564.4|14562.4|6
1644984550000|2022-02-16 04:09:10|14565.3|14563.3|14565|14563|14565.3|14563.3|14564.8|14562.8|0
1644984560000|2022-02-16 04:09:20|14564.9|14562.9|14565.4|14563.4|14565.4|14563.4|14564.9|14562.9|5
1644984570000|2022-02-16 04:09:30|14565.3|14563.3|14565.3|14563.3|14565.5|14563.5|14565.1|14563.1|3
1644984580000|2022-02-16 04:09:40|14565.1|14563.1|14565.1|14563.1|14565.1|14563.1|14565.1|14563.1|0
1644984590000|2022-02-16 04:09:50|14565.5|14563.5|14565.4|14563.4|14566.9|14564.9|14565.4|14563.4|22
1644984600000|2022-02-16 04:10:00|14565.5|14563.5|14566|14564|14566.4|14564.4|14565.3|14563.3|12
1644984610000|2022-02-16 04:10:10|14566.1|14564.1|14566.1|14564.1|14566.1|14564.1|14565.8|14563.8|0
1644984620000|2022-02-16 04:10:20|14565.9|14563.9|14565.8|14563.8|14565.9|14563.9|14565.8|14563.8|0
1644984630000|2022-02-16 04:10:30|14565.9|14563.9|14566.3|14564.3|14566.6|14564.6|14565.6|14563.6|0
1644984640000|2022-02-16 04:10:40|||||||||1
1644984650000|2022-02-16 04:10:50|14566.1|14564.1|14566.3|14564.3|14566.3|14564.3|14566.1|14564.1|0
1644984660000|2022-02-16 04:11:00|14565.9|14563.9|14566.9|14564.9|14567.1|14565.1|14565.8|14563.8|15
1644984670000|2022-02-16 04:11:10|14566.8|14564.8|14566.1|14564.1|14567.1|14565.1|14566.1|14564.1|1
1644984680000|2022-02-16 04:11:20|14565.9|14563.9|14565.6|14563.6|14566|14564|14565|14563|14
1644984690000|2022-02-16 04:11:30|14565.8|14563.8|14565.8|14563.8|14566|14564|14565.5|14563.5|0
1644984700000|2022-02-16 04:11:40|14566.9|14564.9|14566.4|14564.4|14567|14565|14566.4|14564.4|6
1644984710000|2022-02-16 04:11:50|14566.5|14564.5|14566.9|14564.9|14566.9|14564.9|14566.5|14564.5|1
1644984720000|2022-02-16 04:12:00|14566.8|14564.8|14567.3|14565.3|14567.3|14565.3|14566.5|14564.5|6
1644984730000|2022-02-16 04:12:10|14567|14565|14567.1|14565.1|14567.4|14565.4|14566.8|14564.8|15
1644984740000|2022-02-16 04:12:20|14566.8|14564.8|14566.8|14564.8|14566.8|14564.8|14566.5|14564.5|3
1644984750000|2022-02-16 04:12:30|14566.6|14564.6|14567.4|14565.4|14567.5|14565.5|14566.6|14564.6|7
1644984760000|2022-02-16 04:12:40|14567.5|14565.5|14567.5|14565.5|14567.6|14565.6|14567.4|14565.4|2
1644984770000|2022-02-16 04:12:50|14567.4|14565.4|14567.5|14565.5|14567.6|14565.6|14567.4|14565.4|8
1644984780000|2022-02-16 04:13:00|14567.4|14565.4|14567.5|14565.5|14567.8|14565.8|14567.4|14565.4|2
1644984790000|2022-02-16 04:13:10|14567.4|14565.4|14567.9|14565.9|14567.9|14565.9|14567.4|14565.4|1
1644984800000|2022-02-16 04:13:20|14567.5|14565.5|14568|14566|14568|14566|14567.4|14565.4|9
1644984810000|2022-02-16 04:13:30|14568.1|14566.1|14568.3|14566.3|14568.4|14566.4|14568.1|14566.1|0
1644984820000|2022-02-16 04:13:40|14568.4|14566.4|14568.3|14566.3|14568.4|14566.4|14568.1|14566.1|0
1644984830000|2022-02-16 04:13:50|14568.4|14566.4|14568.6|14566.6|14568.6|14566.6|14568.4|14566.4|2
1644984840000|2022-02-16 04:14:00|14568.4|14566.4|14568.5|14566.5|14569|14567|14568.3|14566.3|10
1644984850000|2022-02-16 04:14:10|14568.8|14566.8|14568.5|14566.5|14569|14567|14568.5|14566.5|1
1644984860000|2022-02-16 04:14:20|14568.6|14566.6|14568.8|14566.8|14569.3|14567.3|14568.6|14566.6|4
1644984870000|2022-02-16 04:14:30|14569|14567|14568.8|14566.8|14569|14567|14568.6|14566.6|8
1644984880000|2022-02-16 04:14:40|14568.9|14566.9|14568.8|14566.8|14569|14567|14568.6|14566.6|6
1644984890000|2022-02-16 04:14:50|14568.5|14566.5|14568.4|14566.4|14568.6|14566.6|14568.3|14566.3|7
1644984900000|2022-02-16 04:15:00|14568.5|14566.5|14569.1|14567.1|14569.3|14567.3|14568.5|14566.5|7
1644984910000|2022-02-16 04:15:10|14569.3|14567.3|14569.1|14567.1|14569.3|14567.3|14569.1|14567.1|0
1644984920000|2022-02-16 04:15:20|14569.3|14567.3|14569.4|14567.4|14569.5|14567.5|14569.1|14567.1|5
1644984930000|2022-02-16 04:15:30|14569.5|14567.5|14569.5|14567.5|14569.5|14567.5|14569.4|14567.4|0
1644984940000|2022-02-16 04:15:40|14569.4|14567.4|14569.6|14567.6|14569.6|14567.6|14569.4|14567.4|2
1644984950000|2022-02-16 04:15:50|14569.8|14567.8|14569.3|14567.3|14570.3|14568.3|14569.3|14567.3|13
1644984960000|2022-02-16 04:16:00|14569.4|14567.4|14569.1|14567.1|14569.4|14567.4|14569|14567|1
1644984970000|2022-02-16 04:16:10|14569.3|14567.3|14569.1|14567.1|14569.4|14567.4|14569|14567|1
1644984980000|2022-02-16 04:16:20|14569|14567|14569|14567|14569.1|14567.1|14569|14567|0
1644984990000|2022-02-16 04:16:30|14569.1|14567.1|14569.3|14567.3|14569.3|14567.3|14569|14567|3
1644985000000|2022-02-16 04:16:40|14569.5|14567.5|14569.6|14567.6|14569.6|14567.6|14569.5|14567.5|2
1644985010000|2022-02-16 04:16:50|14569.5|14567.5|14569.6|14567.6|14569.6|14567.6|14569.4|14567.4|1
1644985020000|2022-02-16 04:17:00|14569.8|14567.8|14569.6|14567.6|14569.8|14567.8|14569.5|14567.5|0
1644985040000|2022-02-16 04:17:20|14569.5|14567.5|14569.1|14567.1|14569.5|14567.5|14569.1|14567.1|1
1644985050000|2022-02-16 04:17:30|14569|14567|14568.5|14566.5|14569|14567|14568.5|14566.5|5
1644985060000|2022-02-16 04:17:40|14568.4|14566.4|14568.3|14566.3|14568.4|14566.4|14568.3|14566.3|2
1644985070000|2022-02-16 04:17:50|14568.4|14566.4|14568.3|14566.3|14568.4|14566.4|14568.3|14566.3|1
1644985080000|2022-02-16 04:18:00|14568.1|14566.1|14567.4|14565.4|14568.1|14566.1|14567.3|14565.3|5
1644985090000|2022-02-16 04:18:10|14567.3|14565.3|14567.5|14565.5|14567.8|14565.8|14567.3|14565.3|2
1644985100000|2022-02-16 04:18:20|14567.6|14565.6|14568|14566|14568.3|14566.3|14567.4|14565.4|13
1644985110000|2022-02-16 04:18:30|14568.3|14566.3|14568.8|14566.8|14568.9|14566.9|14568|14566|4
1644985120000|2022-02-16 04:18:40|14568.9|14566.9|14569|14567|14569.1|14567.1|14568.6|14566.6|3
1644985130000|2022-02-16 04:18:50|14568.9|14566.9|14568.6|14566.6|14569|14567|14568.5|14566.5|2
1644985140000|2022-02-16 04:19:00|14568.8|14566.8|14568.8|14566.8|14569|14567|14568.3|14566.3|7
1644985150000|2022-02-16 04:19:10|14568.6|14566.6|14568.6|14566.6|14568.9|14566.9|14568.1|14566.1|0
1644985170000|2022-02-16 04:19:30|14568.5|14566.5|14568.5|14566.5|14568.6|14566.6|14568.3|14566.3|1
1644985180000|2022-02-16 04:19:40|14568.4|14566.4|14568.8|14566.8|14568.8|14566.8|14568.4|14566.4|0
1644985190000|2022-02-16 04:19:50|14568.9|14566.9|14569.1|14567.1|14569.1|14567.1|14568.9|14566.9|1
1644985200000|2022-02-16 04:20:00|14569|14567|14568.8|14566.8|14569.1|14567.1|14568.8|14566.8|2
1644985210000|2022-02-16 04:20:10|14568.9|14566.9|14571.5|14569.5|14572.3|14570.3|14568.8|14566.8|35
1644985220000|2022-02-16 04:20:20|14571.8|14569.8|14571.8|14569.8|14571.8|14569.8|14571.3|14569.3|7
1644985230000|2022-02-16 04:20:30|14571.6|14569.6|14570.5|14568.5|14571.6|14569.6|14570|14568|10
1644985240000|2022-02-16 04:20:40|14570.6|14568.6|14570|14568|14570.8|14568.8|14570|14568|3
1644985250000|2022-02-16 04:20:50|14570.1|14568.1|14569.9|14567.9|14570.1|14568.1|14569.9|14567.9|0
1644985260000|2022-02-16 04:21:00|14569.1|14567.1|14569.4|14567.4|14569.9|14567.9|14569.1|14567.1|3
1644985270000|2022-02-16 04:21:10|14569.3|14567.3|14569.3|14567.3|14569.5|14567.5|14569.3|14567.3|6
1644985280000|2022-02-16 04:21:20|14569.1|14567.1|14570|14568|14570.4|14568.4|14569.1|14567.1|3
1644985290000|2022-02-16 04:21:30|14570.1|14568.1|14570|14568|14570.3|14568.3|14570|14568|0
1644985300000|2022-02-16 04:21:40|14569.6|14567.6|14569.9|14567.9|14570|14568|14569.5|14567.5|3
1644985310000|2022-02-16 04:21:50|14569.8|14567.8|14569.3|14567.3|14570|14568|14569.3|14567.3|8
1644985320000|2022-02-16 04:22:00|14569.4|14567.4|14569.9|14567.9|14569.9|14567.9|14569|14567|4
1644985330000|2022-02-16 04:22:10|14569.5|14567.5|14569.6|14567.6|14569.6|14567.6|14569.1|14567.1|1
1644985340000|2022-02-16 04:22:20|14569.5|14567.5|14569.3|14567.3|14569.5|14567.5|14569.3|14567.3|1
1644985350000|2022-02-16 04:22:30|14569.4|14567.4|14569.4|14567.4|14569.6|14567.6|14569.4|14567.4|0
1644985360000|2022-02-16 04:22:40|14569.5|14567.5|14569.5|14567.5|14569.8|14567.8|14569.1|14567.1|1
1644985370000|2022-02-16 04:22:50|14569.6|14567.6|14569.4|14567.4|14569.6|14567.6|14569.4|14567.4|2
1644985380000|2022-02-16 04:23:00|14569.5|14567.5|14569.3|14567.3|14569.6|14567.6|14569|14567|0
1644985390000|2022-02-16 04:23:10|14569|14567|14569.3|14567.3|14569.3|14567.3|14569|14567|1
1644985400000|2022-02-16 04:23:20|14569.1|14567.1|14569.4|14567.4|14569.4|14567.4|14569.1|14567.1|0
1644985410000|2022-02-16 04:23:30|14569.3|14567.3|14569.3|14567.3|14569.3|14567.3|14569.1|14567.1|0
1644985420000|2022-02-16 04:23:40|14569.1|14567.1|14570|14568|14570|14568|14569|14567|6
1644985430000|2022-02-16 04:23:50|14569.9|14567.9|14569.4|14567.4|14570|14568|14569.1|14567.1|1
1644985440000|2022-02-16 04:24:00|14569.3|14567.3|14567.6|14565.6|14569.4|14567.4|14567.1|14565.1|16
1644985450000|2022-02-16 04:24:10|14567.8|14565.8|14567.8|14565.8|14568|14566|14567.5|14565.5|3
1644985460000|2022-02-16 04:24:20|14567.6|14565.6|14567.9|14565.9|14568|14566|14567.6|14565.6|0
1644985470000|2022-02-16 04:24:30|14568|14566|14567.8|14565.8|14568|14566|14567.6|14565.6|1
1644985480000|2022-02-16 04:24:40|14567.5|14565.5|14566.8|14564.8|14568|14566|14566.6|14564.6|15
1644985490000|2022-02-16 04:24:50|14566.6|14564.6|14566.5|14564.5|14566.8|14564.8|14566.3|14564.3|3
1644985500000|2022-02-16 04:25:00|14566.8|14564.8|14565.4|14563.4|14566.8|14564.8|14565.1|14563.1|12
1644985510000|2022-02-16 04:25:10|14566|14564|14565.9|14563.9|14566|14564|14565.6|14563.6|3
1644985520000|2022-02-16 04:25:20|14565.4|14563.4|14565.6|14563.6|14566.1|14564.1|14565.4|14563.4|10
1644985530000|2022-02-16 04:25:30|14566.4|14564.4|14566.1|14564.1|14566.5|14564.5|14566|14564|11
1644985540000|2022-02-16 04:25:40|14566|14564|14565.5|14563.5|14566.3|14564.3|14565.5|14563.5|18
1644985550000|2022-02-16 04:25:50|14565.4|14563.4|14565.5|14563.5|14565.5|14563.5|14565.4|14563.4|1
1644985560000|2022-02-16 04:26:00|14565.4|14563.4|14565.6|14563.6|14565.6|14563.6|14565.3|14563.3|1
1644985570000|2022-02-16 04:26:10|14565.5|14563.5|14565.5|14563.5|14565.8|14563.8|14565.3|14563.3|9
1644985580000|2022-02-16 04:26:20|14565.4|14563.4|14564.8|14562.8|14565.4|14563.4|14564.8|14562.8|4
1644985590000|2022-02-16 04:26:30|14564.6|14562.6|14564.4|14562.4|14565|14563|14564.3|14562.3|6
1644985600000|2022-02-16 04:26:40|14564.3|14562.3|14564.3|14562.3|14564.5|14562.5|14564.1|14562.1|1
1644985610000|2022-02-16 04:26:50|14564.4|14562.4|14565.3|14563.3|14565.4|14563.4|14564.4|14562.4|4
1644985620000|2022-02-16 04:27:00|14565.1|14563.1|14564.5|14562.5|14565.1|14563.1|14564.4|14562.4|2
1644985630000|2022-02-16 04:27:10|14565.1|14563.1|14564.4|14562.4|14565.1|14563.1|14564.3|14562.3|1
1644985640000|2022-02-16 04:27:20|14564.1|14562.1|14563.6|14561.6|14564.1|14562.1|14563.4|14561.4|6
1644985650000|2022-02-16 04:27:30|14563.5|14561.5|14563.8|14561.8|14563.8|14561.8|14563.5|14561.5|4
1644985660000|2022-02-16 04:27:40|14563.6|14561.6|14563.8|14561.8|14564|14562|14563.6|14561.6|0
1644985670000|2022-02-16 04:27:50|14563.9|14561.9|14563.5|14561.5|14564|14562|14563.5|14561.5|4
1644985680000|2022-02-16 04:28:00|14563.6|14561.6|14562.1|14560.1|14563.6|14561.6|14561.5|14559.5|27
1644985690000|2022-02-16 04:28:10|14562.3|14560.3|14561.1|14559.1|14562.6|14560.6|14560.4|14558.4|17
1644985700000|2022-02-16 04:28:20|14561.3|14559.3|14561.3|14559.3|14561.4|14559.4|14560.9|14558.9|3
1644985710000|2022-02-16 04:28:30|14561.1|14559.1|14562.3|14560.3|14562.4|14560.4|14561|14559|6
1644985720000|2022-02-16 04:28:40|14562.5|14560.5|14562.3|14560.3|14562.8|14560.8|14562.1|14560.1|5
1644985730000|2022-02-16 04:28:50|14562.4|14560.4|14562.5|14560.5|14562.5|14560.5|14562.1|14560.1|2
1644985740000|2022-02-16 04:29:00|14562.6|14560.6|14562.5|14560.5|14562.9|14560.9|14562.3|14560.3|7
1644985750000|2022-02-16 04:29:10|14562.3|14560.3|14562.5|14560.5|14562.5|14560.5|14562.3|14560.3|3
1644985760000|2022-02-16 04:29:20|14562.4|14560.4|14562.1|14560.1|14562.4|14560.4|14562.1|14560.1|0
1644985770000|2022-02-16 04:29:30|14561.5|14559.5|14561.8|14559.8|14562|14560|14561.5|14559.5|7
1644985780000|2022-02-16 04:29:40|14561.9|14559.9|14561.9|14559.9|14562|14560|14561.6|14559.6|1
1644985790000|2022-02-16 04:29:50|14562|14560|14562.1|14560.1|14562.1|14560.1|14561.9|14559.9|1
1644985800000|2022-02-16 04:30:00|14562|14560|14562.5|14560.5|14562.5|14560.5|14561.9|14559.9|5
1644985810000|2022-02-16 04:30:10|14562.6|14560.6|14563|14561|14563|14561|14562.5|14560.5|2
1644985820000|2022-02-16 04:30:20|14563.1|14561.1|14562.4|14560.4|14563.1|14561.1|14562.1|14560.1|9
1644985830000|2022-02-16 04:30:30|14562.5|14560.5|14562.6|14560.6|14563|14561|14562.5|14560.5|3
1644985840000|2022-02-16 04:30:40|14562.8|14560.8|14562.5|14560.5|14563|14561|14562.3|14560.3|3
1644985850000|2022-02-16 04:30:50|14562.6|14560.6|14563.3|14561.3|14563.3|14561.3|14562.5|14560.5|8
1644985860000|2022-02-16 04:31:00|14563.1|14561.1|14562.6|14560.6|14563.1|14561.1|14562.6|14560.6|4
1644985870000|2022-02-16 04:31:10|14562.8|14560.8|14563|14561|14563.1|14561.1|14562.8|14560.8|4
1644985880000|2022-02-16 04:31:20|14563.3|14561.3|14563.5|14561.5|14563.5|14561.5|14563.3|14561.3|5
1644985890000|2022-02-16 04:31:30|14563.6|14561.6|14564.1|14562.1|14564.4|14562.4|14563.6|14561.6|16
1644985900000|2022-02-16 04:31:40|14564.3|14562.3|14564.3|14562.3|14564.3|14562.3|14564.1|14562.1|1
1644985910000|2022-02-16 04:31:50|14564.1|14562.1|14563.8|14561.8|14564.1|14562.1|14563.6|14561.6|3
1644985920000|2022-02-16 04:32:00|14564|14562|14564|14562|14564.4|14562.4|14563.6|14561.6|5
1644985930000|2022-02-16 04:32:10|14563.9|14561.9|14564|14562|14564|14562|14563.4|14561.4|1
1644985940000|2022-02-16 04:32:20|14563.9|14561.9|14563.6|14561.6|14564|14562|14563.6|14561.6|2
1644985950000|2022-02-16 04:32:30|14563.8|14561.8|14564|14562|14564|14562|14563.6|14561.6|1
1644985960000|2022-02-16 04:32:40|14563.8|14561.8|14563.8|14561.8|14564.1|14562.1|14563.8|14561.8|0
1644985970000|2022-02-16 04:32:50|14563.6|14561.6|14563.9|14561.9|14564|14562|14563.6|14561.6|0
1644985980000|2022-02-16 04:33:00|14563.8|14561.8|14563.8|14561.8|14564.1|14562.1|14563.8|14561.8|1
1644985990000|2022-02-16 04:33:10|14563.6|14561.6|14562.5|14560.5|14563.6|14561.6|14562.5|14560.5|4
1644986000000|2022-02-16 04:33:20|14562.6|14560.6|14563.6|14561.6|14563.6|14561.6|14562.6|14560.6|8
1644986010000|2022-02-16 04:33:30|14563.5|14561.5|14563.3|14561.3|14563.6|14561.6|14563.1|14561.1|1
1644986020000|2022-02-16 04:33:40|14563.4|14561.4|14563.5|14561.5|14563.6|14561.6|14563.3|14561.3|1
1644986030000|2022-02-16 04:33:50|14563.4|14561.4|14563.5|14561.5|14563.5|14561.5|14563.4|14561.4|0
1644986040000|2022-02-16 04:34:00|14563.4|14561.4|14563.5|14561.5|14563.5|14561.5|14563.4|14561.4|0
1644986060000|2022-02-16 04:34:20|14563.9|14561.9|14563.5|14561.5|14563.9|14561.9|14563.4|14561.4|1
1644986070000|2022-02-16 04:34:30|14563.8|14561.8|14563.5|14561.5|14563.8|14561.8|14563.1|14561.1|7
1644986080000|2022-02-16 04:34:40|14563.4|14561.4|14562.9|14560.9|14563.5|14561.5|14562.9|14560.9|0
1644986090000|2022-02-16 04:34:50|14563.3|14561.3|14562.6|14560.6|14563.3|14561.3|14562.5|14560.5|6
1644986100000|2022-02-16 04:35:00|14562.8|14560.8|14562.9|14560.9|14563.1|14561.1|14562.8|14560.8|1
1644986110000|2022-02-16 04:35:10|14562.8|14560.8|14562.8|14560.8|14563.1|14561.1|14562.8|14560.8|3
1644986120000|2022-02-16 04:35:20|14562.9|14560.9|14562.6|14560.6|14562.9|14560.9|14562.6|14560.6|3
1644986130000|2022-02-16 04:35:30|14562|14560|14561.8|14559.8|14562.3|14560.3|14561.8|14559.8|24
1644986140000|2022-02-16 04:35:40|14561.6|14559.6|14561.6|14559.6|14561.8|14559.8|14561.4|14559.4|7
1644986150000|2022-02-16 04:35:50|14561.5|14559.5|14562.3|14560.3|14562.5|14560.5|14561.5|14559.5|5
1644986160000|2022-02-16 04:36:00|14562.1|14560.1|14562.3|14560.3|14562.3|14560.3|14562.1|14560.1|2
1644986180000|2022-02-16 04:36:20|14562.4|14560.4|14562.3|14560.3|14562.4|14560.4|14562.3|14560.3|0
1644986190000|2022-02-16 04:36:30|14562.1|14560.1|14562.5|14560.5|14562.5|14560.5|14562.1|14560.1|3
1644986200000|2022-02-16 04:36:40|14562.4|14560.4|14562.3|14560.3|14562.5|14560.5|14562.3|14560.3|0
1644986210000|2022-02-16 04:36:50|14562.1|14560.1|14562.3|14560.3|14562.5|14560.5|14562.1|14560.1|2
1644986220000|2022-02-16 04:37:00|14562.4|14560.4|14562.5|14560.5|14562.5|14560.5|14561.3|14559.3|11
1644986230000|2022-02-16 04:37:10|14563|14561|14562.8|14560.8|14563|14561|14562.8|14560.8|6
1644986240000|2022-02-16 04:37:20|14562.9|14560.9|14564|14562|14564.3|14562.3|14562.8|14560.8|4
1644986250000|2022-02-16 04:37:30|14563.9|14561.9|14564.3|14562.3|14564.3|14562.3|14563.8|14561.8|8
1644986260000|2022-02-16 04:37:40|14564.4|14562.4|14564|14562|14564.4|14562.4|14563.8|14561.8|12
1644986270000|2022-02-16 04:37:50|14564.3|14562.3|14564|14562|14564.3|14562.3|14564|14562|1
1644986280000|2022-02-16 04:38:00|14563.9|14561.9|14563.5|14561.5|14564.1|14562.1|14563.5|14561.5|2
1644986290000|2022-02-16 04:38:10|14563.4|14561.4|14563.8|14561.8|14563.8|14561.8|14562.8|14560.8|2
1644986300000|2022-02-16 04:38:20|14563.9|14561.9|14564.4|14562.4|14564.8|14562.8|14563.6|14561.6|2
1644986310000|2022-02-16 04:38:30|14564|14562|14564.4|14562.4|14564.4|14562.4|14564|14562|1
1644986320000|2022-02-16 04:38:40|14564.3|14562.3|14564.8|14562.8|14565|14563|14564.3|14562.3|2
1644986330000|2022-02-16 04:38:50|14564.9|14562.9|14564.8|14562.8|14564.9|14562.9|14564.5|14562.5|5
1644986340000|2022-02-16 04:39:00|14565.1|14563.1|14564.6|14562.6|14565.3|14563.3|14564.6|14562.6|5
1644986350000|2022-02-16 04:39:10|14564.8|14562.8|14565|14563|14565|14563|14564.6|14562.6|1
1644986360000|2022-02-16 04:39:20|14565.1|14563.1|14564.9|14562.9|14565.1|14563.1|14564.9|14562.9|2
1644986370000|2022-02-16 04:39:30|14565|14563|14565.8|14563.8|14565.8|14563.8|14564.9|14562.9|5
1644986380000|2022-02-16 04:39:40|14565.9|14563.9|14565|14563|14565.9|14563.9|14565|14563|4
1644986390000|2022-02-16 04:39:50|14565.3|14563.3|14565.5|14563.5|14565.5|14563.5|14565.3|14563.3|0
1644986400000|2022-02-16 04:40:00|14565.8|14563.8|14565.8|14563.8|14565.9|14563.9|14565.5|14563.5|0
1644986410000|2022-02-16 04:40:10|14565.6|14563.6|14565.8|14563.8|14565.8|14563.8|14565.5|14563.5|0
1644986420000|2022-02-16 04:40:20|14565.9|14563.9|14565.4|14563.4|14565.9|14563.9|14565.1|14563.1|4
1644986430000|2022-02-16 04:40:30|14565.5|14563.5|14565.4|14563.4|14565.5|14563.5|14565.4|14563.4|2
1644986440000|2022-02-16 04:40:40|14565.8|14563.8|14565.4|14563.4|14565.9|14563.9|14565.3|14563.3|4
1644986450000|2022-02-16 04:40:50|14565.3|14563.3|14565.3|14563.3|14565.5|14563.5|14565.3|14563.3|0
1644986460000|2022-02-16 04:41:00|14565.4|14563.4|14565.3|14563.3|14565.4|14563.4|14565.1|14563.1|0
1644986470000|2022-02-16 04:41:10|14565.8|14563.8|14565.8|14563.8|14566|14564|14565.8|14563.8|1
1644986480000|2022-02-16 04:41:20|14565.6|14563.6|14565|14563|14565.6|14563.6|14565|14563|6
1644986490000|2022-02-16 04:41:30|14564.9|14562.9|14564|14562|14565|14563|14564|14562|2
1644986500000|2022-02-16 04:41:40|14564.1|14562.1|14564.1|14562.1|14564.5|14562.5|14564.1|14562.1|0
1644986510000|2022-02-16 04:41:50|14564|14562|14563.6|14561.6|14564.1|14562.1|14563.6|14561.6|1
1644986520000|2022-02-16 04:42:00|14563.8|14561.8|14563.8|14561.8|14564.1|14562.1|14563.6|14561.6|0
1644986530000|2022-02-16 04:42:10|14563.6|14561.6|14563.6|14561.6|14563.6|14561.6|14563.3|14561.3|1
1644986540000|2022-02-16 04:42:20|14563.8|14561.8|14564.1|14562.1|14564.3|14562.3|14563.8|14561.8|0
1644986550000|2022-02-16 04:42:30|14564|14562|14564.1|14562.1|14564.1|14562.1|14563.9|14561.9|0
1644986560000|2022-02-16 04:42:40|14564|14562|14564.1|14562.1|14564.1|14562.1|14564|14562|0
1644986570000|2022-02-16 04:42:50|14564.3|14562.3|14564.3|14562.3|14564.6|14562.6|14564.1|14562.1|0
1644986580000|2022-02-16 04:43:00|14564.6|14562.6|14564.3|14562.3|14564.6|14562.6|14564.3|14562.3|0
1644986590000|2022-02-16 04:43:10|14564.4|14562.4|14564.5|14562.5|14564.6|14562.6|14564.3|14562.3|1
1644986600000|2022-02-16 04:43:20|14564.4|14562.4|14564.8|14562.8|14564.8|14562.8|14564.3|14562.3|2
1644986610000|2022-02-16 04:43:30|14564.9|14562.9|14565|14563|14565|14563|14564.6|14562.6|4
1644986620000|2022-02-16 04:43:40|14565.1|14563.1|14565.4|14563.4|14565.4|14563.4|14565|14563|0
1644986630000|2022-02-16 04:43:50|14565.5|14563.5|14565.5|14563.5|14565.6|14563.6|14565.5|14563.5|1
1644986640000|2022-02-16 04:44:00|14565.6|14563.6|14566.1|14564.1|14566.3|14564.3|14565.3|14563.3|8
1644986650000|2022-02-16 04:44:10|14566.3|14564.3|14566.5|14564.5|14566.9|14564.9|14566.3|14564.3|7
1644986660000|2022-02-16 04:44:20|14566.8|14564.8|14566|14564|14566.8|14564.8|14566|14564|4
1644986670000|2022-02-16 04:44:30|14565.9|14563.9|14565.8|14563.8|14565.9|14563.9|14565.6|14563.6|0
1644986680000|2022-02-16 04:44:40|14565.9|14563.9|14565.6|14563.6|14565.9|14563.9|14565.5|14563.5|1
1644986690000|2022-02-16 04:44:50|14565.5|14563.5|14565.8|14563.8|14565.9|14563.9|14565.4|14563.4|4
1644986700000|2022-02-16 04:45:00|14565.6|14563.6|14565.8|14563.8|14566.3|14564.3|14565.6|14563.6|1
1644986710000|2022-02-16 04:45:10|14565.9|14563.9|14566.4|14564.4|14566.4|14564.4|14565.9|14563.9|0
1644986720000|2022-02-16 04:45:20|14565.9|14563.9|14566.1|14564.1|14566.4|14564.4|14565.9|14563.9|3
1644986730000|2022-02-16 04:45:30|14566.3|14564.3|14566.4|14564.4|14566.4|14564.4|14566.1|14564.1|0
1644986740000|2022-02-16 04:45:40|14566.3|14564.3|14566|14564|14566.4|14564.4|14566|14564|0
1644986750000|2022-02-16 04:45:50|14566.3|14564.3|14566.5|14564.5|14566.6|14564.6|14566|14564|1
1644986760000|2022-02-16 04:46:00|14566.6|14564.6|14566.8|14564.8|14566.8|14564.8|14566.3|14564.3|1
1644986770000|2022-02-16 04:46:10|14567|14565|14566.9|14564.9|14567.1|14565.1|14566.6|14564.6|5
1644986780000|2022-02-16 04:46:20|14567|14565|14567|14565|14567.1|14565.1|14566.9|14564.9|4
1644986790000|2022-02-16 04:46:30|14567.1|14565.1|14567|14565|14567.1|14565.1|14566.8|14564.8|7
1644986800000|2022-02-16 04:46:40|14566.4|14564.4|14566.6|14564.6|14567.1|14565.1|14566.4|14564.4|6
1644986810000|2022-02-16 04:46:50|14566.9|14564.9|14566.8|14564.8|14566.9|14564.9|14566.6|14564.6|3
1644986820000|2022-02-16 04:47:00|14566.6|14564.6|14566.5|14564.5|14566.9|14564.9|14566.4|14564.4|0
1644986830000|2022-02-16 04:47:10|14566.6|14564.6|14566.6|14564.6|14566.8|14564.8|14566.5|14564.5|0
1644986840000|2022-02-16 04:47:20|14566.8|14564.8|14566.8|14564.8|14566.8|14564.8|14566.5|14564.5|0
1644986860000|2022-02-16 04:47:40|14566.6|14564.6|14566.6|14564.6|14566.8|14564.8|14566.5|14564.5|0
1644986870000|2022-02-16 04:47:50|14566.8|14564.8|14566.6|14564.6|14566.8|14564.8|14566.6|14564.6|0
1644986880000|2022-02-16 04:48:00|14566.5|14564.5|14566.6|14564.6|14566.8|14564.8|14566.5|14564.5|2
1644986890000|2022-02-16 04:48:10|14566.4|14564.4|14566.6|14564.6|14566.8|14564.8|14566.4|14564.4|3
1644986900000|2022-02-16 04:48:20|14566.4|14564.4|14566.4|14564.4|14566.4|14564.4|14566.4|14564.4|0
1644986910000|2022-02-16 04:48:30|14566.5|14564.5|14566.5|14564.5|14566.5|14564.5|14566.5|14564.5|1
1644986920000|2022-02-16 04:48:40|14566.4|14564.4|14565.9|14563.9|14566.4|14564.4|14565.5|14563.5|4
1644986930000|2022-02-16 04:48:50|14566.1|14564.1|14565.9|14563.9|14566.1|14564.1|14565.9|14563.9|0
1644986940000|2022-02-16 04:49:00|14566|14564|14566.6|14564.6|14566.6|14564.6|14566|14564|2
1644986950000|2022-02-16 04:49:10|14566.8|14564.8|14566.6|14564.6|14566.8|14564.8|14566.5|14564.5|0
1644986960000|2022-02-16 04:49:20|14566.5|14564.5|14566.1|14564.1|14566.6|14564.6|14566.1|14564.1|0
1644986970000|2022-02-16 04:49:30|14566.3|14564.3|14567|14565|14567|14565|14566.1|14564.1|2
1644986980000|2022-02-16 04:49:40|14566.6|14564.6|14566.9|14564.9|14566.9|14564.9|14566.6|14564.6|9
1644986990000|2022-02-16 04:49:50|14567|14565|14567|14565|14567|14565|14566.9|14564.9|0
1644987000000|2022-02-16 04:50:00|14566.9|14564.9|14567.3|14565.3|14567.3|14565.3|14566.8|14564.8|1
1644987010000|2022-02-16 04:50:10|14567|14565|14566.6|14564.6|14567|14565|14566.5|14564.5|3
1644987020000|2022-02-16 04:50:20|14566.5|14564.5|14566.9|14564.9|14566.9|14564.9|14566.5|14564.5|0
1644987040000|2022-02-16 04:50:40|14567|14565|14567.4|14565.4|14567.4|14565.4|14566.9|14564.9|1
1644987050000|2022-02-16 04:50:50|14567.3|14565.3|14566.9|14564.9|14567.3|14565.3|14566.8|14564.8|1
1644987060000|2022-02-16 04:51:00|14567|14565|14567.3|14565.3|14567.3|14565.3|14566.9|14564.9|0
1644987070000|2022-02-16 04:51:10|14567.5|14565.5|14567.5|14565.5|14567.8|14565.8|14567.5|14565.5|6
1644987080000|2022-02-16 04:51:20|14567.6|14565.6|14568.4|14566.4|14568.5|14566.5|14567.6|14565.6|8
1644987090000|2022-02-16 04:51:30|14568.5|14566.5|14567.8|14565.8|14568.5|14566.5|14567.6|14565.6|2
1644987100000|2022-02-16 04:51:40|14567.9|14565.9|14567.3|14565.3|14567.9|14565.9|14567.3|14565.3|5
1644987110000|2022-02-16 04:51:50|14567.4|14565.4|14567.4|14565.4|14567.8|14565.8|14567.3|14565.3|2
1644987120000|2022-02-16 04:52:00|14567.3|14565.3|14566.3|14564.3|14567.3|14565.3|14566|14564|15
1644987130000|2022-02-16 04:52:10|14566.1|14564.1|14566.3|14564.3|14566.5|14564.5|14566.1|14564.1|1
1644987140000|2022-02-16 04:52:20|14566.1|14564.1|14565.9|14563.9|14566.1|14564.1|14565.4|14563.4|6
1644987150000|2022-02-16 04:52:30|14565.8|14563.8|14566.3|14564.3|14566.3|14564.3|14565.8|14563.8|2
1644987160000|2022-02-16 04:52:40|14566.4|14564.4|14566.6|14564.6|14566.6|14564.6|14566.4|14564.4|0
1644987170000|2022-02-16 04:52:50|14566.8|14564.8|14567.5|14565.5|14567.5|14565.5|14566.8|14564.8|2
1644987180000|2022-02-16 04:53:00|14567.6|14565.6|14567.6|14565.6|14567.8|14565.8|14567.4|14565.4|1
1644987190000|2022-02-16 04:53:10|14567.8|14565.8|14567.5|14565.5|14567.8|14565.8|14567.5|14565.5|0
1644987200000|2022-02-16 04:53:20|14567.6|14565.6|14567.8|14565.8|14567.8|14565.8|14567.5|14565.5|1
1644987210000|2022-02-16 04:53:30|14567.9|14565.9|14568|14566|14568.1|14566.1|14567.5|14565.5|2
1644987220000|2022-02-16 04:53:40|14568.1|14566.1|14568.3|14566.3|14568.5|14566.5|14568|14566|1
1644987230000|2022-02-16 04:53:50|14568.4|14566.4|14568.3|14566.3|14568.6|14566.6|14568|14566|15
1644987240000|2022-02-16 04:54:00|14568.4|14566.4|14568.8|14566.8|14568.8|14566.8|14568.4|14566.4|3
1644987250000|2022-02-16 04:54:10|14568.9|14566.9|14570.1|14568.1|14570.1|14568.1|14568.8|14566.8|20
1644987260000|2022-02-16 04:54:20|14570.8|14568.8|14570.1|14568.1|14570.9|14568.9|14570|14568|17
1644987270000|2022-02-16 04:54:30|14570|14568|14570|14568|14570.5|14568.5|14570|14568|5
1644987280000|2022-02-16 04:54:40|14569.3|14567.3|14569.5|14567.5|14569.6|14567.6|14569.3|14567.3|12
1644987290000|2022-02-16 04:54:50|14569.4|14567.4|14569.6|14567.6|14569.6|14567.6|14569.3|14567.3|0
1644987300000|2022-02-16 04:55:00|14569.9|14567.9|14572.1|14570.1|14572.1|14570.1|14569.9|14567.9|16
1644987310000|2022-02-16 04:55:10|14572|14570|14572.1|14570.1|14572.8|14570.8|14571.8|14569.8|14
1644987320000|2022-02-16 04:55:20|14572.9|14570.9|14572.5|14570.5|14572.9|14570.9|14572.4|14570.4|10
1644987330000|2022-02-16 04:55:30|14572.4|14570.4|14571.9|14569.9|14572.8|14570.8|14571.8|14569.8|7
1644987340000|2022-02-16 04:55:40|14572|14570|14571.4|14569.4|14572.3|14570.3|14571.4|14569.4|2
1644987350000|2022-02-16 04:55:50|14571.5|14569.5|14571.6|14569.6|14571.6|14569.6|14571.1|14569.1|1
1644987360000|2022-02-16 04:56:00|14571.5|14569.5|14571.6|14569.6|14571.6|14569.6|14571.5|14569.5|1
1644987370000|2022-02-16 04:56:10|14571.4|14569.4|14572.3|14570.3|14572.4|14570.4|14571.3|14569.3|12
1644987380000|2022-02-16 04:56:20|14572.4|14570.4|14572.5|14570.5|14572.9|14570.9|14572.4|14570.4|7
1644987390000|2022-02-16 04:56:30|14572.3|14570.3|14572.9|14570.9|14572.9|14570.9|14572.3|14570.3|8
1644987400000|2022-02-16 04:56:40|14573.3|14571.3|14574.1|14572.1|14575.3|14573.3|14573.3|14571.3|61
1644987410000|2022-02-16 04:56:50|14574.3|14572.3|14574|14572|14574.3|14572.3|14573.9|14571.9|7
1644987420000|2022-02-16 04:57:00|14573.9|14571.9|14574.1|14572.1|14574.1|14572.1|14573.3|14571.3|11
1644987430000|2022-02-16 04:57:10|14574.3|14572.3|14574.1|14572.1|14574.4|14572.4|14574|14572|2
1644987440000|2022-02-16 04:57:20|14574.3|14572.3|14574.3|14572.3|14574.9|14572.9|14574.3|14572.3|10
1644987450000|2022-02-16 04:57:30|14574.1|14572.1|14572.8|14570.8|14574.1|14572.1|14572.8|14570.8|8
1644987460000|2022-02-16 04:57:40|14572.9|14570.9|14574.1|14572.1|14574.4|14572.4|14572.9|14570.9|9
1644987470000|2022-02-16 04:57:50|14574|14572|14573.8|14571.8|14574.3|14572.3|14573.8|14571.8|2
1644987480000|2022-02-16 04:58:00|14574|14572|14573.5|14571.5|14574|14572|14573.3|14571.3|11
1644987490000|2022-02-16 04:58:10|14573.4|14571.4|14573.4|14571.4|14573.9|14571.9|14573.3|14571.3|0
1644987500000|2022-02-16 04:58:20|14573.5|14571.5|14573.1|14571.1|14573.6|14571.6|14573.1|14571.1|5
1644987510000|2022-02-16 04:58:30|14572.6|14570.6|14573.4|14571.4|14573.4|14571.4|14572.6|14570.6|10
1644987520000|2022-02-16 04:58:40|14573.3|14571.3|14573.3|14571.3|14573.6|14571.6|14573.3|14571.3|4
1644987530000|2022-02-16 04:58:50|14573.1|14571.1|14572.9|14570.9|14573.1|14571.1|14572.8|14570.8|0
1644987540000|2022-02-16 04:59:00|14572.8|14570.8|14573.3|14571.3|14573.4|14571.4|14572.6|14570.6|4
1644987550000|2022-02-16 04:59:10|14573.1|14571.1|14572.6|14570.6|14573.1|14571.1|14572.6|14570.6|4
1644987560000|2022-02-16 04:59:20|14573.3|14571.3|14573.3|14571.3|14573.3|14571.3|14572.9|14570.9|4
1644987570000|2022-02-16 04:59:30|14573.4|14571.4|14573.4|14571.4|14573.6|14571.6|14573.4|14571.4|1
1644987580000|2022-02-16 04:59:40|14573.5|14571.5|14573.6|14571.6|14573.6|14571.6|14573.5|14571.5|0
1644987590000|2022-02-16 04:59:50|14573.5|14571.5|14573.5|14571.5|14573.6|14571.6|14573.4|14571.4|2
1644987600000|2022-02-16 05:00:00|14573.4|14571.4|14574|14572|14574.8|14572.8|14573.4|14571.4|17
1644987610000|2022-02-16 05:00:10|14573.9|14571.9|14574|14572|14574.1|14572.1|14573.8|14571.8|5
1644987620000|2022-02-16 05:00:20|14574.1|14572.1|14574|14572|14574.3|14572.3|14573.1|14571.1|14
1644987630000|2022-02-16 05:00:30|14574.1|14572.1|14574.4|14572.4|14575|14573|14574|14572|7
1644987640000|2022-02-16 05:00:40|14574.3|14572.3|14575.5|14573.5|14575.6|14573.6|14574.3|14572.3|13
1644987650000|2022-02-16 05:00:50|14575.6|14573.6|14576.6|14574.6|14576.9|14574.9|14575|14573|26
1644987660000|2022-02-16 05:01:00|14576.5|14574.5|14578.9|14576.9|14579.1|14577.1|14576.1|14574.1|80
1644987670000|2022-02-16 05:01:10|14579.5|14577.5|14581.4|14579.4|14581.5|14579.5|14579|14577|49
1644987680000|2022-02-16 05:01:20|14581.3|14579.3|14580.6|14578.6|14581.3|14579.3|14580.1|14578.1|18
1644987690000|2022-02-16 05:01:30|14580.8|14578.8|14581.5|14579.5|14581.6|14579.6|14580.3|14578.3|28
1644987700000|2022-02-16 05:01:40|14581.4|14579.4|14580.5|14578.5|14581.8|14579.8|14580.5|14578.5|36
1644987710000|2022-02-16 05:01:50|14580.6|14578.6|14580.5|14578.5|14580.8|14578.8|14579.8|14577.8|17
1644987720000|2022-02-16 05:02:00|14580.4|14578.4|14580.9|14578.9|14581.1|14579.1|14579.9|14577.9|9
1644987730000|2022-02-16 05:02:10|14581|14579|14581.4|14579.4|14581.9|14579.9|14580.8|14578.8|16
1644987740000|2022-02-16 05:02:20|14581.5|14579.5|14580.9|14578.9|14582.6|14580.6|14580.3|14578.3|28
1644987750000|2022-02-16 05:02:30|14580.8|14578.8|14581.9|14579.9|14581.9|14579.9|14580.5|14578.5|9
1644987760000|2022-02-16 05:02:40|14581.6|14579.6|14582.4|14580.4|14582.5|14580.5|14581.3|14579.3|13
1644987770000|2022-02-16 05:02:50|14582.5|14580.5|14583|14581|14583.3|14581.3|14582.5|14580.5|28
1644987780000|2022-02-16 05:03:00|14582.5|14580.5|14582.4|14580.4|14582.5|14580.5|14581.5|14579.5|11
1644987790000|2022-02-16 05:03:10|14582.1|14580.1|14582.9|14580.9|14583|14581|14581.9|14579.9|9
1644987800000|2022-02-16 05:03:20|14582.5|14580.5|14582|14580|14582.6|14580.6|14582|14580|2
1644987810000|2022-02-16 05:03:30|14582.1|14580.1|14582.5|14580.5|14582.5|14580.5|14581.9|14579.9|9
1644987820000|2022-02-16 05:03:40|14582.6|14580.6|14582.6|14580.6|14582.6|14580.6|14582.3|14580.3|7
1644987830000|2022-02-16 05:03:50|14582.5|14580.5|14581.3|14579.3|14582.8|14580.8|14581.3|14579.3|9
1644987840000|2022-02-16 05:04:00|14581.1|14579.1|14582.1|14580.1|14582.3|14580.3|14581.1|14579.1|31
1644987850000|2022-02-16 05:04:10|14582|14580|14582.1|14580.1|14582.4|14580.4|14581.5|14579.5|1
1644987860000|2022-02-16 05:04:20|14582.3|14580.3|14582.4|14580.4|14582.6|14580.6|14582|14580|0
1644987870000|2022-02-16 05:04:30|14582.3|14580.3|14582|14580|14582.4|14580.4|14582|14580|3
1644987880000|2022-02-16 05:04:40|14582.1|14580.1|14581.6|14579.6|14582.4|14580.4|14581.5|14579.5|7
1644987890000|2022-02-16 05:04:50|14581.5|14579.5|14582.5|14580.5|14582.9|14580.9|14581.5|14579.5|10
1644987900000|2022-02-16 05:05:00|14582.4|14580.4|14582.5|14580.5|14582.8|14580.8|14582|14580|10
1644987910000|2022-02-16 05:05:10|14582.6|14580.6|14582|14580|14582.6|14580.6|14582|14580|5
1644987920000|2022-02-16 05:05:20|14582.1|14580.1|14582.3|14580.3|14582.5|14580.5|14582.1|14580.1|5
1644987930000|2022-02-16 05:05:30|14582|14580|14582.8|14580.8|14582.8|14580.8|14582|14580|11
1644987940000|2022-02-16 05:05:40|14583.3|14581.3|14583|14581|14583.4|14581.4|14582.8|14580.8|14
1644987950000|2022-02-16 05:05:50|14582.9|14580.9|14582.5|14580.5|14582.9|14580.9|14581.9|14579.9|13
1644987960000|2022-02-16 05:06:00|14582.3|14580.3|14581.3|14579.3|14582.5|14580.5|14581.3|14579.3|3
1644987970000|2022-02-16 05:06:10|14581.4|14579.4|14581.6|14579.6|14582.3|14580.3|14581.1|14579.1|6
1644987980000|2022-02-16 05:06:20|14581.4|14579.4|14581.6|14579.6|14581.8|14579.8|14581.4|14579.4|4
1644987990000|2022-02-16 05:06:30|14581.5|14579.5|14581.4|14579.4|14581.6|14579.6|14581.4|14579.4|4
1644988000000|2022-02-16 05:06:40|14581.5|14579.5|14581.6|14579.6|14581.9|14579.9|14581.3|14579.3|13
1644988010000|2022-02-16 05:06:50|14581.5|14579.5|14581|14579|14581.5|14579.5|14581|14579|18
1644988020000|2022-02-16 05:07:00|14581.3|14579.3|14581|14579|14581.9|14579.9|14580.9|14578.9|8
1644988030000|2022-02-16 05:07:10|14581.1|14579.1|14580.9|14578.9|14581.3|14579.3|14580.9|14578.9|2
1644988040000|2022-02-16 05:07:20|14580.6|14578.6|14579.9|14577.9|14580.6|14578.6|14579.9|14577.9|12
1644988050000|2022-02-16 05:07:30|14579.8|14577.8|14580.6|14578.6|14580.6|14578.6|14579.6|14577.6|7
1644988060000|2022-02-16 05:07:40|14580.8|14578.8|14580.6|14578.6|14580.9|14578.9|14580.4|14578.4|2
1644988070000|2022-02-16 05:07:50|14580.5|14578.5|14580.4|14578.4|14580.8|14578.8|14580.1|14578.1|4
1644988080000|2022-02-16 05:08:00|14580.1|14578.1|14579.5|14577.5|14580.6|14578.6|14579.3|14577.3|12
1644988090000|2022-02-16 05:08:10|14579.9|14577.9|14580|14578|14580.1|14578.1|14579.8|14577.8|12
1644988100000|2022-02-16 05:08:20|14580.1|14578.1|14580.5|14578.5|14580.5|14578.5|14579.9|14577.9|1
1644988110000|2022-02-16 05:08:30|14580.6|14578.6|14580.3|14578.3|14580.6|14578.6|14580.1|14578.1|1
1644988120000|2022-02-16 05:08:40|14580.1|14578.1|14580|14578|14580.1|14578.1|14579.6|14577.6|4
1644988130000|2022-02-16 05:08:50|14579.8|14577.8|14580|14578|14580|14578|14579.5|14577.5|2
1644988140000|2022-02-16 05:09:00|14579.9|14577.9|14580.3|14578.3|14580.3|14578.3|14579.8|14577.8|6
1644988150000|2022-02-16 05:09:10|14580.1|14578.1|14579.6|14577.6|14580.3|14578.3|14579.6|14577.6|0
1644988160000|2022-02-16 05:09:20|14579.8|14577.8|14580|14578|14580|14578|14579.4|14577.4|3
1644988170000|2022-02-16 05:09:30|14580.1|14578.1|14580.1|14578.1|14580.3|14578.3|14579.8|14577.8|3
1644988180000|2022-02-16 05:09:40|14580.4|14578.4|14580.9|14578.9|14581.3|14579.3|14580.3|14578.3|16
1644988190000|2022-02-16 05:09:50|14581|14579|14580.8|14578.8|14581.5|14579.5|14580.5|14578.5|7
1644988200000|2022-02-16 05:10:00|14580.9|14578.9|14580.1|14578.1|14580.9|14578.9|14579.8|14577.8|8
1644988210000|2022-02-16 05:10:10|14580|14578|14579.8|14577.8|14580.1|14578.1|14579.8|14577.8|2
1644988220000|2022-02-16 05:10:20|14579.6|14577.6|14579.8|14577.8|14580|14578|14579.5|14577.5|10
1644988230000|2022-02-16 05:10:30|14579.9|14577.9|14579.6|14577.6|14579.9|14577.9|14579.5|14577.5|6
1644988240000|2022-02-16 05:10:40|14579.8|14577.8|14579.8|14577.8|14579.9|14577.9|14579.5|14577.5|5
1644988250000|2022-02-16 05:10:50|14579.6|14577.6|14579.8|14577.8|14580.1|14578.1|14579.4|14577.4|6
1644988260000|2022-02-16 05:11:00|14579.9|14577.9|14580.8|14578.8|14580.8|14578.8|14579.9|14577.9|5
1644988270000|2022-02-16 05:11:10|14580.6|14578.6|14580.3|14578.3|14580.8|14578.8|14580.1|14578.1|7
1644988280000|2022-02-16 05:11:20|14580.1|14578.1|14580.4|14578.4|14580.8|14578.8|14580|14578|6
1644988290000|2022-02-16 05:11:30|14580.3|14578.3|14580.4|14578.4|14580.5|14578.5|14580.1|14578.1|3
1644988300000|2022-02-16 05:11:40|14580.3|14578.3|14579.8|14577.8|14580.3|14578.3|14579.8|14577.8|4
1644988310000|2022-02-16 05:11:50|14579.9|14577.9|14580|14578|14580|14578|14579.5|14577.5|4
1644988320000|2022-02-16 05:12:00|14580.1|14578.1|14580|14578|14580.5|14578.5|14580|14578|2
1644988330000|2022-02-16 05:12:10|14580.1|14578.1|14580.6|14578.6|14580.6|14578.6|14580.1|14578.1|0
1644988340000|2022-02-16 05:12:20|14580.8|14578.8|14581|14579|14581|14579|14580.8|14578.8|2
1644988350000|2022-02-16 05:12:30|14581.5|14579.5|14581.5|14579.5|14581.5|14579.5|14581.3|14579.3|12
1644988360000|2022-02-16 05:12:40|14581.3|14579.3|14581|14579|14581.3|14579.3|14580.9|14578.9|7
1644988370000|2022-02-16 05:12:50|14581.1|14579.1|14581.8|14579.8|14581.8|14579.8|14581.1|14579.1|9
1644988380000|2022-02-16 05:13:00|14581.9|14579.9|14583.3|14581.3|14583.3|14581.3|14581.6|14579.6|22
1644988390000|2022-02-16 05:13:10|14583.1|14581.1|14585.6|14583.6|14586.5|14584.5|14583.1|14581.1|82
1644988400000|2022-02-16 05:13:20|14585.8|14583.8|14585.5|14583.5|14586.6|14584.6|14585.4|14583.4|20
1644988410000|2022-02-16 05:13:30|14585.6|14583.6|14586.4|14584.4|14587.5|14585.5|14585.6|14583.6|34
1644988420000|2022-02-16 05:13:40|14586.6|14584.6|14586|14584|14586.6|14584.6|14585.9|14583.9|15
1644988430000|2022-02-16 05:13:50|14585.9|14583.9|14585.5|14583.5|14586.1|14584.1|14585.5|14583.5|5
1644988440000|2022-02-16 05:14:00|14585.6|14583.6|14585.6|14583.6|14585.9|14583.9|14585.5|14583.5|5
1644988450000|2022-02-16 05:14:10|14585.5|14583.5|14584.9|14582.9|14585.5|14583.5|14584.8|14582.8|20
1644988460000|2022-02-16 05:14:20|14585.1|14583.1|14585.5|14583.5|14585.6|14583.6|14584.9|14582.9|4
1644988470000|2022-02-16 05:14:30|14585.4|14583.4|14586.6|14584.6|14586.6|14584.6|14585|14583|14
1644988480000|2022-02-16 05:14:40|14586.5|14584.5|14585.3|14583.3|14586.6|14584.6|14585|14583|16
1644988490000|2022-02-16 05:14:50|14585.4|14583.4|14585.3|14583.3|14586|14584|14585.3|14583.3|12
1644988500000|2022-02-16 05:15:00|14585.4|14583.4|14588|14586|14588|14586|14585.4|14583.4|18
1644988510000|2022-02-16 05:15:10|14588.1|14586.1|14588.3|14586.3|14588.8|14586.8|14588|14586|15
1644988520000|2022-02-16 05:15:20|14588.4|14586.4|14586.9|14584.9|14588.4|14586.4|14586.9|14584.9|12
1644988530000|2022-02-16 05:15:30|14586.8|14584.8|14585.8|14583.8|14587.1|14585.1|14585.5|14583.5|19
1644988540000|2022-02-16 05:15:40|14585.9|14583.9|14584.5|14582.5|14585.9|14583.9|14584.4|14582.4|24
1644988550000|2022-02-16 05:15:50|14584.4|14582.4|14585|14583|14585|14583|14584.1|14582.1|13
1644988560000|2022-02-16 05:16:00|14585.1|14583.1|14584.6|14582.6|14585.8|14583.8|14584.6|14582.6|6
1644988570000|2022-02-16 05:16:10|14584.8|14582.8|14583.8|14581.8|14584.8|14582.8|14583.1|14581.1|26
1644988580000|2022-02-16 05:16:20|14583.6|14581.6|14583.1|14581.1|14583.8|14581.8|14583|14581|10
1644988590000|2022-02-16 05:16:30|14583.4|14581.4|14583.3|14581.3|14583.8|14581.8|14583|14581|25
1644988600000|2022-02-16 05:16:40|14582.9|14580.9|14583.4|14581.4|14583.4|14581.4|14582.9|14580.9|11
1644988610000|2022-02-16 05:16:50|14583.5|14581.5|14583.3|14581.3|14584.4|14582.4|14583.1|14581.1|18
1644988620000|2022-02-16 05:17:00|14583.5|14581.5|14583.3|14581.3|14583.8|14581.8|14583|14581|3
1644988630000|2022-02-16 05:17:10|14583.1|14581.1|14582.9|14580.9|14583.4|14581.4|14582.9|14580.9|1
1644988640000|2022-02-16 05:17:20|14583|14581|14583.6|14581.6|14583.6|14581.6|14582.9|14580.9|3
1644988650000|2022-02-16 05:17:30|14583.4|14581.4|14583.6|14581.6|14584.3|14582.3|14583.3|14581.3|14
1644988660000|2022-02-16 05:17:40|14583.4|14581.4|14584.8|14582.8|14584.8|14582.8|14582.8|14580.8|13
1644988670000|2022-02-16 05:17:50|14584.6|14582.6|14584.4|14582.4|14584.8|14582.8|14584.3|14582.3|10
1644988680000|2022-02-16 05:18:00|14584.5|14582.5|14584|14582|14584.8|14582.8|14584|14582|2
1644988690000|2022-02-16 05:18:10|14583.9|14581.9|14583.8|14581.8|14583.9|14581.9|14583.4|14581.4|3
1644988700000|2022-02-16 05:18:20|14583.9|14581.9|14583.9|14581.9|14583.9|14581.9|14583.9|14581.9|1
1644988710000|2022-02-16 05:18:30|14584.3|14582.3|14584.8|14582.8|14584.8|14582.8|14584.3|14582.3|1
1644988720000|2022-02-16 05:18:40|14584.6|14582.6|14583.5|14581.5|14584.6|14582.6|14583.5|14581.5|6
1644988730000|2022-02-16 05:18:50|14583.4|14581.4|14583.8|14581.8|14583.8|14581.8|14583.4|14581.4|0
1644988740000|2022-02-16 05:19:00|14583.6|14581.6|14583.3|14581.3|14583.9|14581.9|14583.1|14581.1|11
1644988750000|2022-02-16 05:19:10|14582.8|14580.8|14582|14580|14583.1|14581.1|14581.9|14579.9|23
1644988760000|2022-02-16 05:19:20|14582.1|14580.1|14581.3|14579.3|14582.3|14580.3|14580.5|14578.5|48
1644988770000|2022-02-16 05:19:30|14581.1|14579.1|14581.9|14579.9|14582|14580|14581.1|14579.1|9
1644988780000|2022-02-16 05:19:40|14582.3|14580.3|14581.6|14579.6|14582.3|14580.3|14581.3|14579.3|27
1644988790000|2022-02-16 05:19:50|14581.5|14579.5|14581.8|14579.8|14581.9|14579.9|14581.4|14579.4|4
1644988800000|2022-02-16 05:20:00|14581.9|14579.9|14581.5|14579.5|14581.9|14579.9|14581.5|14579.5|1
1644988810000|2022-02-16 05:20:10|14581.6|14579.6|14580.4|14578.4|14581.6|14579.6|14580.4|14578.4|13
1644988820000|2022-02-16 05:20:20|14580.3|14578.3|14581.3|14579.3|14581.3|14579.3|14580.3|14578.3|11
1644988830000|2022-02-16 05:20:30|14581.4|14579.4|14579.4|14577.4|14581.5|14579.5|14579.3|14577.3|12
1644988840000|2022-02-16 05:20:40|14579.3|14577.3|14579.8|14577.8|14580.4|14578.4|14579.3|14577.3|13
1644988850000|2022-02-16 05:20:50|14579.6|14577.6|14579.5|14577.5|14579.6|14577.6|14579.3|14577.3|7
1644988860000|2022-02-16 05:21:00|14579.6|14577.6|14579|14577|14579.8|14577.8|14578.9|14576.9|9
1644988870000|2022-02-16 05:21:10|14579.8|14577.8|14579.6|14577.6|14579.8|14577.8|14579.5|14577.5|5
1644988880000|2022-02-16 05:21:20|14579.5|14577.5|14579.5|14577.5|14579.6|14577.6|14579.4|14577.4|1
1644988890000|2022-02-16 05:21:30|14579.4|14577.4|14579.5|14577.5|14580.5|14578.5|14579.4|14577.4|11
1644988900000|2022-02-16 05:21:40|14579.6|14577.6|14579.3|14577.3|14580|14578|14579.3|14577.3|6
1644988910000|2022-02-16 05:21:50|14579.4|14577.4|14580.6|14578.6|14580.8|14578.8|14579.4|14577.4|4
1644988920000|2022-02-16 05:22:00|14580.3|14578.3|14580|14578|14580.9|14578.9|14579.6|14577.6|20
1644988930000|2022-02-16 05:22:10|14580.1|14578.1|14580.3|14578.3|14580.5|14578.5|14579.9|14577.9|16
1644988940000|2022-02-16 05:22:20|14580.4|14578.4|14580.3|14578.3|14580.5|14578.5|14580.1|14578.1|2
1644988950000|2022-02-16 05:22:30|14580.4|14578.4|14580.5|14578.5|14580.5|14578.5|14580.3|14578.3|0
1644988960000|2022-02-16 05:22:40|14580|14578|14580|14578|14580.5|14578.5|14579.8|14577.8|8
1644988970000|2022-02-16 05:22:50|14580.1|14578.1|14579.8|14577.8|14580.3|14578.3|14579.8|14577.8|2
1644988980000|2022-02-16 05:23:00|14579.9|14577.9|14580.6|14578.6|14580.9|14578.9|14579.9|14577.9|9
1644988990000|2022-02-16 05:23:10|14580.8|14578.8|14581|14579|14581.3|14579.3|14580.8|14578.8|13
1644989000000|2022-02-16 05:23:20|14580.9|14578.9|14581.3|14579.3|14581.3|14579.3|14580.9|14578.9|4
1644989010000|2022-02-16 05:23:30|14581.4|14579.4|14580.3|14578.3|14581.5|14579.5|14580.3|14578.3|8
1644989020000|2022-02-16 05:23:40|14580.8|14578.8|14580.3|14578.3|14580.9|14578.9|14580.3|14578.3|14
1644989030000|2022-02-16 05:23:50|14580.1|14578.1|14580.3|14578.3|14580.3|14578.3|14579|14577|75
1644989040000|2022-02-16 05:24:00|14580.1|14578.1|14581|14579|14581.1|14579.1|14580|14578|23
1644989050000|2022-02-16 05:24:10|14581.1|14579.1|14581.3|14579.3|14581.5|14579.5|14581.1|14579.1|7
1644989060000|2022-02-16 05:24:20|14581.4|14579.4|14581.5|14579.5|14581.5|14579.5|14581|14579|1
1644989070000|2022-02-16 05:24:30|14581.6|14579.6|14581|14579|14581.6|14579.6|14580.9|14578.9|0
1644989080000|2022-02-16 05:24:40|14580.9|14578.9|14580.8|14578.8|14581.3|14579.3|14580.6|14578.6|1
1644989090000|2022-02-16 05:24:50|14580.9|14578.9|14580.8|14578.8|14581.1|14579.1|14580.8|14578.8|3
1644989100000|2022-02-16 05:25:00|14580.9|14578.9|14581|14579|14581|14579|14580.6|14578.6|3
1644989110000|2022-02-16 05:25:10|14581.1|14579.1|14581.3|14579.3|14581.5|14579.5|14581.1|14579.1|0
1644989120000|2022-02-16 05:25:20|14581.4|14579.4|14581.9|14579.9|14581.9|14579.9|14581.4|14579.4|3
1644989130000|2022-02-16 05:25:30|14581.6|14579.6|14581.5|14579.5|14581.9|14579.9|14581.5|14579.5|2
1644989140000|2022-02-16 05:25:40|14581.6|14579.6|14582|14580|14582.4|14580.4|14581.6|14579.6|9
1644989150000|2022-02-16 05:25:50|14582.3|14580.3|14581.6|14579.6|14582.3|14580.3|14581.3|14579.3|5
1644989160000|2022-02-16 05:26:00|14581.8|14579.8|14582|14580|14582.3|14580.3|14581.8|14579.8|4
1644989170000|2022-02-16 05:26:10|14581.9|14579.9|14581.8|14579.8|14582.1|14580.1|14581.6|14579.6|0
1644989180000|2022-02-16 05:26:20|14581.6|14579.6|14581|14579|14581.8|14579.8|14581|14579|1
1644989190000|2022-02-16 05:26:30|14581.1|14579.1|14581|14579|14581.8|14579.8|14581|14579|2
1644989200000|2022-02-16 05:26:40|14581.1|14579.1|14581.1|14579.1|14581.3|14579.3|14580.9|14578.9|2
1644989210000|2022-02-16 05:26:50|14581|14579|14581.3|14579.3|14581.4|14579.4|14580.9|14578.9|5
1644989220000|2022-02-16 05:27:00|14581.1|14579.1|14581.3|14579.3|14581.3|14579.3|14581|14579|0
1644989230000|2022-02-16 05:27:10|14581.4|14579.4|14581.3|14579.3|14581.4|14579.4|14580.8|14578.8|1
1644989240000|2022-02-16 05:27:20|14581|14579|14580|14578|14581.3|14579.3|14579.9|14577.9|8
1644989250000|2022-02-16 05:27:30|14579.9|14577.9|14580|14578|14580.3|14578.3|14579.9|14577.9|1
1644989260000|2022-02-16 05:27:40|14580.1|14578.1|14580.6|14578.6|14580.6|14578.6|14580|14578|4
1644989270000|2022-02-16 05:27:50|14580.5|14578.5|14580.8|14578.8|14580.8|14578.8|14580.3|14578.3|0
1644989280000|2022-02-16 05:28:00|14580.6|14578.6|14579.8|14577.8|14581.6|14579.6|14579.4|14577.4|8
1644989290000|2022-02-16 05:28:10|14579.9|14577.9|14580|14578|14580|14578|14579.8|14577.8|1
1644989300000|2022-02-16 05:28:20|14579.8|14577.8|14580.6|14578.6|14580.6|14578.6|14579.4|14577.4|5
1644989310000|2022-02-16 05:28:30|14580.8|14578.8|14580.6|14578.6|14581.1|14579.1|14580.4|14578.4|4
1644989320000|2022-02-16 05:28:40|14580.5|14578.5|14579.6|14577.6|14580.5|14578.5|14579.4|14577.4|5
1644989330000|2022-02-16 05:28:50|14579.5|14577.5|14579.5|14577.5|14579.9|14577.9|14579.4|14577.4|2
1644989340000|2022-02-16 05:29:00|14579.4|14577.4|14579.5|14577.5|14579.6|14577.6|14579.1|14577.1|7
1644989350000|2022-02-16 05:29:10|14579.6|14577.6|14579.5|14577.5|14579.6|14577.6|14578.8|14576.8|22
1644989360000|2022-02-16 05:29:20|14579.4|14577.4|14578.9|14576.9|14579.5|14577.5|14578.9|14576.9|9
1644989370000|2022-02-16 05:29:30|14578.8|14576.8|14578.5|14576.5|14578.9|14576.9|14578.4|14576.4|13
1644989380000|2022-02-16 05:29:40|14578.4|14576.4|14578.4|14576.4|14578.4|14576.4|14577.9|14575.9|10
1644989390000|2022-02-16 05:29:50|14578.3|14576.3|14579.1|14577.1|14580.3|14578.3|14578|14576|8
1644989400000|2022-02-16 05:30:00|14579|14577|14579.4|14577.4|14580.3|14578.3|14578.4|14576.4|8
1644989410000|2022-02-16 05:30:10|14579.5|14577.5|14580|14578|14580.5|14578.5|14579.5|14577.5|4
1644989420000|2022-02-16 05:30:20|14579.9|14577.9|14580.5|14578.5|14580.5|14578.5|14579.8|14577.8|5
1644989430000|2022-02-16 05:30:30|14580.6|14578.6|14582.1|14580.1|14583.1|14581.1|14580.6|14578.6|27
1644989440000|2022-02-16 05:30:40|14582|14580|14581.6|14579.6|14582.1|14580.1|14581.1|14579.1|5
1644989450000|2022-02-16 05:30:50|14581.5|14579.5|14579.9|14577.9|14581.6|14579.6|14579.3|14577.3|12
1644989460000|2022-02-16 05:31:00|14579.8|14577.8|14580|14578|14580.3|14578.3|14579.6|14577.6|5
1644989470000|2022-02-16 05:31:10|14580.3|14578.3|14580.5|14578.5|14580.5|14578.5|14580|14578|11
1644989480000|2022-02-16 05:31:20|14580.6|14578.6|14580.8|14578.8|14581.4|14579.4|14580.6|14578.6|2
1644989490000|2022-02-16 05:31:30|14581|14579|14581.6|14579.6|14581.8|14579.8|14581|14579|2
1644989500000|2022-02-16 05:31:40|14581.8|14579.8|14580.8|14578.8|14581.9|14579.9|14580.8|14578.8|3
1644989510000|2022-02-16 05:31:50|14580.9|14578.9|14581.6|14579.6|14581.6|14579.6|14580.9|14578.9|1
1644989520000|2022-02-16 05:32:00|14581.8|14579.8|14581.6|14579.6|14581.8|14579.8|14580.8|14578.8|1
1644989530000|2022-02-16 05:32:10|14581.5|14579.5|14581.8|14579.8|14582.3|14580.3|14581.4|14579.4|1
1644989540000|2022-02-16 05:32:20|14581.6|14579.6|14581.6|14579.6|14582.1|14580.1|14581.5|14579.5|2
1644989550000|2022-02-16 05:32:30|14581.8|14579.8|14581.1|14579.1|14581.8|14579.8|14581.1|14579.1|1
1644989560000|2022-02-16 05:32:40|14581|14579|14581|14579|14581.3|14579.3|14581|14579|0
1644989570000|2022-02-16 05:32:50|14581.1|14579.1|14581.6|14579.6|14581.6|14579.6|14580.6|14578.6|2
1644989580000|2022-02-16 05:33:00|14581.8|14579.8|14581.4|14579.4|14582|14580|14581.3|14579.3|0
1644989590000|2022-02-16 05:33:10|14581.5|14579.5|14581.4|14579.4|14581.6|14579.6|14581|14579|4
1644989600000|2022-02-16 05:33:20|14581.3|14579.3|14581.4|14579.4|14581.5|14579.5|14581|14579|2
1644989610000|2022-02-16 05:33:30|14581.5|14579.5|14581.5|14579.5|14581.5|14579.5|14581.3|14579.3|0
1644989620000|2022-02-16 05:33:40|14581.6|14579.6|14581.3|14579.3|14581.8|14579.8|14581.3|14579.3|0
1644989630000|2022-02-16 05:33:50|14581.5|14579.5|14581.5|14579.5|14581.5|14579.5|14581.3|14579.3|1
1644989640000|2022-02-16 05:34:00|14581.3|14579.3|14581.3|14579.3|14581.6|14579.6|14581.3|14579.3|7
1644989650000|2022-02-16 05:34:10|14581.4|14579.4|14581.1|14579.1|14581.5|14579.5|14581.1|14579.1|1
1644989660000|2022-02-16 05:34:20|14581.3|14579.3|14581.5|14579.5|14581.6|14579.6|14581.3|14579.3|0
1644989670000|2022-02-16 05:34:30|14581.6|14579.6|14581.3|14579.3|14581.6|14579.6|14581.3|14579.3|0
1644989680000|2022-02-16 05:34:40|14581.1|14579.1|14579.6|14577.6|14581.4|14579.4|14579.6|14577.6|11
1644989690000|2022-02-16 05:34:50|14579.8|14577.8|14578.5|14576.5|14579.8|14577.8|14578|14576|11
1644989700000|2022-02-16 05:35:00|14578.6|14576.6|14578.8|14576.8|14579.4|14577.4|14578.4|14576.4|6
1644989710000|2022-02-16 05:35:10|14579|14577|14579.5|14577.5|14579.6|14577.6|14578.9|14576.9|5
1644989720000|2022-02-16 05:35:20|14579.4|14577.4|14578.3|14576.3|14579.5|14577.5|14577.8|14575.8|17
1644989730000|2022-02-16 05:35:30|14578.4|14576.4|14578.3|14576.3|14579.3|14577.3|14578.3|14576.3|2
1644989740000|2022-02-16 05:35:40|14578.8|14576.8|14579|14577|14579.1|14577.1|14578.8|14576.8|4
1644989750000|2022-02-16 05:35:50|14578.9|14576.9|14579.5|14577.5|14579.5|14577.5|14578.8|14576.8|5
1644989760000|2022-02-16 05:36:00|14579.4|14577.4|14578.4|14576.4|14579.4|14577.4|14578.4|14576.4|1
1644989770000|2022-02-16 05:36:10|14578.5|14576.5|14578.3|14576.3|14578.8|14576.8|14577.9|14575.9|1
1644989780000|2022-02-16 05:36:20|14578|14576|14577.9|14575.9|14578.6|14576.6|14577.9|14575.9|7
1644989790000|2022-02-16 05:36:30|14577.8|14575.8|14577|14575|14577.9|14575.9|14576.9|14574.9|11
1644989800000|2022-02-16 05:36:40|14577.1|14575.1|14578.6|14576.6|14578.8|14576.8|14577.1|14575.1|11
1644989810000|2022-02-16 05:36:50|14578.4|14576.4|14578.8|14576.8|14578.8|14576.8|14578.4|14576.4|5
1644989820000|2022-02-16 05:37:00|14578.9|14576.9|14578.5|14576.5|14578.9|14576.9|14578.5|14576.5|1
1644989830000|2022-02-16 05:37:10|14578.6|14576.6|14578.6|14576.6|14578.8|14576.8|14578.4|14576.4|6
1644989840000|2022-02-16 05:37:20|14578.5|14576.5|14578.4|14576.4|14578.8|14576.8|14578.3|14576.3|3
1644989850000|2022-02-16 05:37:30|14578.3|14576.3|14577.8|14575.8|14578.4|14576.4|14577.8|14575.8|2
1644989860000|2022-02-16 05:37:40|14577.9|14575.9|14578.1|14576.1|14578.3|14576.3|14577.9|14575.9|0
1644989870000|2022-02-16 05:37:50|14578.3|14576.3|14579.3|14577.3|14579.3|14577.3|14578|14576|3
1644989880000|2022-02-16 05:38:00|14578.9|14576.9|14579.1|14577.1|14579.5|14577.5|14578.6|14576.6|4
1644989890000|2022-02-16 05:38:10|14579.3|14577.3|14580.4|14578.4|14580.5|14578.5|14579.1|14577.1|7
1644989900000|2022-02-16 05:38:20|14580.5|14578.5|14581.3|14579.3|14581.4|14579.4|14580.5|14578.5|3
1644989910000|2022-02-16 05:38:30|14580.6|14578.6|14580.6|14578.6|14580.8|14578.8|14580.4|14578.4|8
1644989920000|2022-02-16 05:38:40|14580.5|14578.5|14581.6|14579.6|14582|14580|14580.4|14578.4|8
1644989930000|2022-02-16 05:38:50|14581.8|14579.8|14581.5|14579.5|14581.9|14579.9|14581.1|14579.1|5
1644989940000|2022-02-16 05:39:00|14581.8|14579.8|14581.8|14579.8|14581.8|14579.8|14581.1|14579.1|1
1644989950000|2022-02-16 05:39:10|14581.4|14579.4|14581.6|14579.6|14581.6|14579.6|14581.4|14579.4|1
1644989960000|2022-02-16 05:39:20|14581.8|14579.8|14581.3|14579.3|14581.8|14579.8|14581.1|14579.1|0
1644989970000|2022-02-16 05:39:30|14581.1|14579.1|14581.8|14579.8|14581.8|14579.8|14581.1|14579.1|3
1644989980000|2022-02-16 05:39:40|14581.9|14579.9|14581.8|14579.8|14581.9|14579.9|14581.6|14579.6|2
1644989990000|2022-02-16 05:39:50|14581.9|14579.9|14582.4|14580.4|14582.8|14580.8|14581.8|14579.8|20
1644990000000|2022-02-16 05:40:00|14582.5|14580.5|14582.9|14580.9|14583.4|14581.4|14582.5|14580.5|15
1644990010000|2022-02-16 05:40:10|14583|14581|14582.3|14580.3|14583.6|14581.6|14582.3|14580.3|6
1644990020000|2022-02-16 05:40:20|14582.4|14580.4|14582.8|14580.8|14582.8|14580.8|14582.4|14580.4|2
1644990030000|2022-02-16 05:40:30|14582.6|14580.6|14583|14581|14583.1|14581.1|14582.5|14580.5|10
1644990040000|2022-02-16 05:40:40|14582.9|14580.9|14582.3|14580.3|14582.9|14580.9|14581.8|14579.8|7
1644990050000|2022-02-16 05:40:50|14582.1|14580.1|14582.8|14580.8|14582.8|14580.8|14582|14580|1
1644990060000|2022-02-16 05:41:00|14582.9|14580.9|14582.5|14580.5|14583|14581|14582.4|14580.4|2
1644990070000|2022-02-16 05:41:10|14582.6|14580.6|14582.5|14580.5|14583.1|14581.1|14582.1|14580.1|4
1644990080000|2022-02-16 05:41:20|14582.6|14580.6|14582.6|14580.6|14582.6|14580.6|14582.4|14580.4|0
1644990090000|2022-02-16 05:41:30|14582.4|14580.4|14582.5|14580.5|14583|14581|14582.4|14580.4|4
1644990100000|2022-02-16 05:41:40|14582.4|14580.4|14582.8|14580.8|14582.8|14580.8|14582.4|14580.4|3
1644990110000|2022-02-16 05:41:50|14582.6|14580.6|14582|14580|14582.6|14580.6|14581.3|14579.3|24
1644990120000|2022-02-16 05:42:00|14581.9|14579.9|14581.6|14579.6|14582|14580|14581.4|14579.4|0
1644990130000|2022-02-16 05:42:10|14581.8|14579.8|14581.8|14579.8|14581.9|14579.9|14581.6|14579.6|2
1644990140000|2022-02-16 05:42:20|14581.9|14579.9|14582.3|14580.3|14582.8|14580.8|14581.9|14579.9|5
1644990150000|2022-02-16 05:42:30|14582.1|14580.1|14582.3|14580.3|14582.3|14580.3|14582.1|14580.1|0
1644990160000|2022-02-16 05:42:40|14582.4|14580.4|14582.1|14580.1|14582.4|14580.4|14581.8|14579.8|0
1644990170000|2022-02-16 05:42:50|14582.4|14580.4|14582.4|14580.4|14582.5|14580.5|14582.4|14580.4|1
1644990180000|2022-02-16 05:43:00|14582.5|14580.5|14582|14580|14582.5|14580.5|14582|14580|0
1644990190000|2022-02-16 05:43:10|14581.9|14579.9|14582.5|14580.5|14582.8|14580.8|14581.9|14579.9|2
1644990200000|2022-02-16 05:43:20|14582.4|14580.4|14582.5|14580.5|14582.5|14580.5|14582|14580|0
1644990210000|2022-02-16 05:43:30|14582.4|14580.4|14582.6|14580.6|14582.8|14580.8|14582.4|14580.4|0
1644990220000|2022-02-16 05:43:40|14582.8|14580.8|14582.8|14580.8|14582.8|14580.8|14582.8|14580.8|0
1644990230000|2022-02-16 05:43:50|14582.9|14580.9|14583.3|14581.3|14583.4|14581.4|14582.9|14580.9|3
1644990240000|2022-02-16 05:44:00|14583.1|14581.1|14583.6|14581.6|14583.6|14581.6|14582.9|14580.9|1
1644990250000|2022-02-16 05:44:10|14583.8|14581.8|14583.6|14581.6|14583.8|14581.8|14583.1|14581.1|2
1644990260000|2022-02-16 05:44:20|14583.8|14581.8|14583.5|14581.5|14583.9|14581.9|14583.3|14581.3|1
1644990270000|2022-02-16 05:44:30|14583.4|14581.4|14583.6|14581.6|14583.6|14581.6|14583|14581|1
1644990280000|2022-02-16 05:44:40|14583.5|14581.5|14583.5|14581.5|14583.6|14581.6|14583.3|14581.3|0
1644990290000|2022-02-16 05:44:50|14583.4|14581.4|14583.5|14581.5|14583.8|14581.8|14583.3|14581.3|1
1644990300000|2022-02-16 05:45:00|14583.4|14581.4|14583.1|14581.1|14583.5|14581.5|14583|14581|2
1644990310000|2022-02-16 05:45:10|14583.3|14581.3|14583.8|14581.8|14583.9|14581.9|14583.3|14581.3|5
1644990320000|2022-02-16 05:45:20|14583.9|14581.9|14584.1|14582.1|14584.1|14582.1|14583.9|14581.9|6
1644990330000|2022-02-16 05:45:30|14584|14582|14583.9|14581.9|14584.1|14582.1|14583.9|14581.9|1
1644990340000|2022-02-16 05:45:40|14584|14582|14584.9|14582.9|14584.9|14582.9|14583.9|14581.9|15
1644990350000|2022-02-16 05:45:50|14585.3|14583.3|14585.6|14583.6|14585.9|14583.9|14585|14583|8
1644990360000|2022-02-16 05:46:00|14585.8|14583.8|14585.4|14583.4|14586|14584|14585.1|14583.1|21
1644990370000|2022-02-16 05:46:10|14585.8|14583.8|14586.4|14584.4|14586.4|14584.4|14585.8|14583.8|12
1644990380000|2022-02-16 05:46:20|14586.5|14584.5|14588.6|14586.6|14588.6|14586.6|14586.5|14584.5|24
1644990390000|2022-02-16 05:46:30|14588.3|14586.3|14587|14585|14588.3|14586.3|14586.8|14584.8|17
1644990400000|2022-02-16 05:46:40|14586.9|14584.9|14586.8|14584.8|14587.1|14585.1|14586.4|14584.4|12
1644990410000|2022-02-16 05:46:50|14586.9|14584.9|14587.1|14585.1|14587.3|14585.3|14586.9|14584.9|4
1644990420000|2022-02-16 05:47:00|14587.3|14585.3|14587.1|14585.1|14587.3|14585.3|14586.8|14584.8|6
1644990430000|2022-02-16 05:47:10|14587|14585|14586.6|14584.6|14587.4|14585.4|14586.5|14584.5|4
1644990440000|2022-02-16 05:47:20|14586.8|14584.8|14587|14585|14587|14585|14586.8|14584.8|1
1644990450000|2022-02-16 05:47:30|14586.5|14584.5|14586.5|14584.5|14586.9|14584.9|14586.4|14584.4|6
1644990460000|2022-02-16 05:47:40|14586.4|14584.4|14586.4|14584.4|14586.8|14584.8|14586.4|14584.4|2
1644990470000|2022-02-16 05:47:50|14586.8|14584.8|14587|14585|14587.1|14585.1|14586.8|14584.8|3
1644990480000|2022-02-16 05:48:00|14586.8|14584.8|14588.6|14586.6|14588.6|14586.6|14586.8|14584.8|30
1644990490000|2022-02-16 05:48:10|14588.5|14586.5|14588.1|14586.1|14588.5|14586.5|14587.5|14585.5|12
1644990500000|2022-02-16 05:48:20|14588.3|14586.3|14588.9|14586.9|14588.9|14586.9|14588.1|14586.1|6
1644990510000|2022-02-16 05:48:30|14589|14587|14588.6|14586.6|14589|14587|14588.6|14586.6|6
1644990520000|2022-02-16 05:48:40|14588.8|14586.8|14588.1|14586.1|14588.9|14586.9|14588.1|14586.1|11
1644990530000|2022-02-16 05:48:50|14588|14586|14587.8|14585.8|14588|14586|14587.3|14585.3|10
1644990540000|2022-02-16 05:49:00|14587.6|14585.6|14587.1|14585.1|14587.6|14585.6|14587|14585|7
1644990550000|2022-02-16 05:49:10|14587|14585|14587|14585|14587.1|14585.1|14586.9|14584.9|0
1644990560000|2022-02-16 05:49:20|14587.1|14585.1|14587.3|14585.3|14587.4|14585.4|14586.9|14584.9|2
1644990570000|2022-02-16 05:49:30|14587.4|14585.4|14587.3|14585.3|14587.4|14585.4|14587.3|14585.3|0
1644990580000|2022-02-16 05:49:40|14587.1|14585.1|14584.8|14582.8|14587.1|14585.1|14584.8|14582.8|15
1644990590000|2022-02-16 05:49:50|14585.3|14583.3|14584.6|14582.6|14585.5|14583.5|14584.5|14582.5|19
1644990600000|2022-02-16 05:50:00|14584.5|14582.5|14584.3|14582.3|14585|14583|14584.1|14582.1|8
1644990610000|2022-02-16 05:50:10|14584.1|14582.1|14584.8|14582.8|14584.8|14582.8|14584|14582|1
1644990620000|2022-02-16 05:50:20|14584.9|14582.9|14585.3|14583.3|14585.4|14583.4|14584.5|14582.5|2
1644990630000|2022-02-16 05:50:30|14585.4|14583.4|14585|14583|14585.4|14583.4|14584.9|14582.9|2
1644990640000|2022-02-16 05:50:40|14585.1|14583.1|14585.3|14583.3|14585.3|14583.3|14584.4|14582.4|4
1644990650000|2022-02-16 05:50:50|14585.1|14583.1|14585.3|14583.3|14585.4|14583.4|14584.4|14582.4|0
1644990660000|2022-02-16 05:51:00|14585.5|14583.5|14585.8|14583.8|14586.8|14584.8|14585.5|14583.5|15
1644990670000|2022-02-16 05:51:10|14585.6|14583.6|14585.6|14583.6|14585.6|14583.6|14585.5|14583.5|0
1644990680000|2022-02-16 05:51:20|14585.8|14583.8|14585|14583|14585.8|14583.8|14584.9|14582.9|2
1644990690000|2022-02-16 05:51:30|14584.9|14582.9|14585.1|14583.1|14585.1|14583.1|14584.6|14582.6|2
1644990700000|2022-02-16 05:51:40|14585|14583|14585|14583|14585.1|14583.1|14585|14583|1
1644990710000|2022-02-16 05:51:50|14585.1|14583.1|14585.3|14583.3|14585.5|14583.5|14585|14583|1
1644990720000|2022-02-16 05:52:00|14585.4|14583.4|14585.6|14583.6|14585.6|14583.6|14585|14583|2
1644990730000|2022-02-16 05:52:10|14585.8|14583.8|14585.5|14583.5|14585.8|14583.8|14585.4|14583.4|0
1644990740000|2022-02-16 05:52:20|14585.6|14583.6|14586.3|14584.3|14586.3|14584.3|14585.6|14583.6|2
1644990750000|2022-02-16 05:52:30|14586.4|14584.4|14586.4|14584.4|14587|14585|14586.3|14584.3|0
1644990760000|2022-02-16 05:52:40|14586.5|14584.5|14587|14585|14587.1|14585.1|14586.5|14584.5|2
1644990770000|2022-02-16 05:52:50|14586.9|14584.9|14585.8|14583.8|14587|14585|14585.8|14583.8|7
1644990780000|2022-02-16 05:53:00|14585.9|14583.9|14584.5|14582.5|14586|14584|14584.5|14582.5|6
1644990790000|2022-02-16 05:53:10|14584.6|14582.6|14585.3|14583.3|14585.3|14583.3|14584.5|14582.5|3
1644990800000|2022-02-16 05:53:20|14585.1|14583.1|14585.3|14583.3|14585.5|14583.5|14585|14583|0
1644990810000|2022-02-16 05:53:30|14585|14583|14585|14583|14585.3|14583.3|14584.9|14582.9|1
1644990820000|2022-02-16 05:53:40|14584.3|14582.3|14583.8|14581.8|14584.3|14582.3|14583.5|14581.5|12
1644990830000|2022-02-16 05:53:50|14584.3|14582.3|14583.8|14581.8|14584.3|14582.3|14583.8|14581.8|4
1644990840000|2022-02-16 05:54:00|14583.4|14581.4|14582.6|14580.6|14583.4|14581.4|14582|14580|16
1644990850000|2022-02-16 05:54:10|14582.5|14580.5|14582.6|14580.6|14583.3|14581.3|14582.5|14580.5|6
1644990860000|2022-02-16 05:54:20|14582.8|14580.8|14581.5|14579.5|14582.8|14580.8|14581.5|14579.5|9
1644990870000|2022-02-16 05:54:30|14582.1|14580.1|14581.8|14579.8|14582.5|14580.5|14581.8|14579.8|4
1644990880000|2022-02-16 05:54:40|14582|14580|14582.5|14580.5|14582.5|14580.5|14581.9|14579.9|1
1644990890000|2022-02-16 05:54:50|14582.4|14580.4|14582|14580|14582.5|14580.5|14582|14580|3
1644990900000|2022-02-16 05:55:00|14581.9|14579.9|14582.9|14580.9|14583|14581|14581.6|14579.6|7
1644990910000|2022-02-16 05:55:10|14582.8|14580.8|14582.9|14580.9|14583.3|14581.3|14582.5|14580.5|2
1644990920000|2022-02-16 05:55:20|14582.8|14580.8|14582.9|14580.9|14583.3|14581.3|14582.5|14580.5|1
1644990930000|2022-02-16 05:55:30|14582.8|14580.8|14581.8|14579.8|14583|14581|14581.8|14579.8|3
1644990940000|2022-02-16 05:55:40|14581.6|14579.6|14580.9|14578.9|14581.6|14579.6|14580.6|14578.6|10
1644990950000|2022-02-16 05:55:50|14581|14579|14581.4|14579.4|14581.5|14579.5|14580.8|14578.8|4
1644990960000|2022-02-16 05:56:00|14581.3|14579.3|14581.5|14579.5|14581.5|14579.5|14580.9|14578.9|4
1644990970000|2022-02-16 05:56:10|14581.6|14579.6|14581.1|14579.1|14581.8|14579.8|14581.1|14579.1|5
1644990980000|2022-02-16 05:56:20|14581.4|14579.4|14581.6|14579.6|14581.8|14579.8|14580.9|14578.9|5
1644990990000|2022-02-16 05:56:30|14581.5|14579.5|14582.5|14580.5|14582.8|14580.8|14581.4|14579.4|1
1644991000000|2022-02-16 05:56:40|14582.6|14580.6|14582.8|14580.8|14583.1|14581.1|14582.4|14580.4|6
1644991010000|2022-02-16 05:56:50|14582.6|14580.6|14582.5|14580.5|14583.9|14581.9|14582.3|14580.3|15
1644991020000|2022-02-16 05:57:00|14582.3|14580.3|14583.1|14581.1|14584|14582|14582.3|14580.3|11
1644991030000|2022-02-16 05:57:10|14583.3|14581.3|14582.8|14580.8|14583.5|14581.5|14582.8|14580.8|3
1644991040000|2022-02-16 05:57:20|14582.5|14580.5|14581.1|14579.1|14582.8|14580.8|14580.9|14578.9|16
1644991050000|2022-02-16 05:57:30|14580.8|14578.8|14579.3|14577.3|14581.1|14579.1|14578.9|14576.9|25
1644991060000|2022-02-16 05:57:40|14579.1|14577.1|14578.4|14576.4|14579.3|14577.3|14578|14576|13
1644991070000|2022-02-16 05:57:50|14578.5|14576.5|14578.9|14576.9|14579.1|14577.1|14578.5|14576.5|6
1644991080000|2022-02-16 05:58:00|14579|14577|14580.5|14578.5|14580.5|14578.5|14578.8|14576.8|17
1644991090000|2022-02-16 05:58:10|14580.8|14578.8|14580.3|14578.3|14580.9|14578.9|14580.3|14578.3|3
1644991100000|2022-02-16 05:58:20|14580.4|14578.4|14580.3|14578.3|14580.6|14578.6|14580.3|14578.3|2
1644991110000|2022-02-16 05:58:30|14580.4|14578.4|14581.8|14579.8|14582.1|14580.1|14580.3|14578.3|8
1644991120000|2022-02-16 05:58:40|14581.9|14579.9|14582.1|14580.1|14582.8|14580.8|14581.8|14579.8|5
1644991130000|2022-02-16 05:58:50|14582.4|14580.4|14581.6|14579.6|14582.4|14580.4|14581.6|14579.6|3
1644991140000|2022-02-16 05:59:00|14581.8|14579.8|14581.6|14579.6|14582|14580|14581.4|14579.4|3
1644991150000|2022-02-16 05:59:10|14581.5|14579.5|14582|14580|14582.1|14580.1|14581.1|14579.1|4
1644991160000|2022-02-16 05:59:20|14582.1|14580.1|14582.3|14580.3|14582.4|14580.4|14581.9|14579.9|4
1644991170000|2022-02-16 05:59:30|14582.5|14580.5|14579.6|14577.6|14582.6|14580.6|14579.6|14577.6|10
1644991180000|2022-02-16 05:59:40|14579.8|14577.8|14580.6|14578.6|14580.6|14578.6|14579.8|14577.8|4
1644991190000|2022-02-16 05:59:50|14580.8|14578.8|14580.6|14578.6|14581.1|14579.1|14580.5|14578.5|0
1644991200000|2022-02-16 06:00:00|14580.8|14578.8|14581.1|14579.1|14582.8|14580.8|14579.5|14577.5|64
1644991210000|2022-02-16 06:00:10|14581.3|14579.3|14580.9|14578.9|14581.8|14579.8|14580.5|14578.5|5
1644991220000|2022-02-16 06:00:20|14581.1|14579.1|14581.1|14579.1|14581.9|14579.9|14580.3|14578.3|7
1644991230000|2022-02-16 06:00:30|14581|14579|14580.8|14578.8|14581.8|14579.8|14580.5|14578.5|5
1644991240000|2022-02-16 06:00:40|14580.9|14578.9|14580.9|14578.9|14581.9|14579.9|14580.9|14578.9|13
1644991250000|2022-02-16 06:00:50|14580.5|14578.5|14582.6|14580.6|14582.8|14580.8|14580.4|14578.4|19
1644991260000|2022-02-16 06:01:00|14582.9|14580.9|14585.1|14583.1|14585.4|14583.4|14582.6|14580.6|20
1644991270000|2022-02-16 06:01:10|14585.3|14583.3|14586.6|14584.6|14586.6|14584.6|14585.1|14583.1|25
1644991280000|2022-02-16 06:01:20|14586.8|14584.8|14586.3|14584.3|14586.9|14584.9|14585.5|14583.5|14
1644991290000|2022-02-16 06:01:30|14586.4|14584.4|14587.1|14585.1|14587.1|14585.1|14586|14584|9
1644991300000|2022-02-16 06:01:40|14587.3|14585.3|14591.8|14589.8|14591.8|14589.8|14587.3|14585.3|82
1644991310000|2022-02-16 06:01:50|14591.5|14589.5|14591.8|14589.8|14591.9|14589.9|14590.5|14588.5|25
1644991320000|2022-02-16 06:02:00|14591.6|14589.6|14592.1|14590.1|14592.3|14590.3|14591.1|14589.1|18
1644991330000|2022-02-16 06:02:10|14592.3|14590.3|14590.1|14588.1|14592.4|14590.4|14589.1|14587.1|32
1644991340000|2022-02-16 06:02:20|14590|14588|14588.8|14586.8|14590.9|14588.9|14588.8|14586.8|15
1644991350000|2022-02-16 06:02:30|14588.9|14586.9|14588.9|14586.9|14589.8|14587.8|14588.5|14586.5|15
1644991360000|2022-02-16 06:02:40|14588.8|14586.8|14589.4|14587.4|14589.9|14587.9|14588.8|14586.8|4
1644991370000|2022-02-16 06:02:50|14589.5|14587.5|14589.4|14587.4|14589.8|14587.8|14589.4|14587.4|1
1644991380000|2022-02-16 06:03:00|14589.5|14587.5|14588.9|14586.9|14589.9|14587.9|14588.9|14586.9|9
1644991390000|2022-02-16 06:03:10|14589.1|14587.1|14586.8|14584.8|14589.1|14587.1|14586.6|14584.6|20
1644991400000|2022-02-16 06:03:20|14586.9|14584.9|14588|14586|14588.1|14586.1|14586.6|14584.6|7
1644991410000|2022-02-16 06:03:30|14588.1|14586.1|14589|14587|14589.4|14587.4|14588.1|14586.1|2
1644991420000|2022-02-16 06:03:40|14589.1|14587.1|14588.9|14586.9|14589.3|14587.3|14588.6|14586.6|3
1644991430000|2022-02-16 06:03:50|14588.8|14586.8|14588.3|14586.3|14588.8|14586.8|14588.3|14586.3|5
1644991440000|2022-02-16 06:04:00|14588.4|14586.4|14587|14585|14588.4|14586.4|14586.9|14584.9|5
1644991450000|2022-02-16 06:04:10|14586.9|14584.9|14585.8|14583.8|14586.9|14584.9|14585.8|14583.8|15
1644991460000|2022-02-16 06:04:20|14585.9|14583.9|14584.9|14582.9|14585.9|14583.9|14584.6|14582.6|6
1644991470000|2022-02-16 06:04:30|14585|14583|14584|14582|14585.4|14583.4|14584|14582|11
1644991480000|2022-02-16 06:04:40|14583.5|14581.5|14583|14581|14584.1|14582.1|14583|14581|20
1644991490000|2022-02-16 06:04:50|14583.1|14581.1|14581.6|14579.6|14583.1|14581.1|14581.5|14579.5|20
1644991500000|2022-02-16 06:05:00|14581.8|14579.8|14578.4|14576.4|14582|14580|14578.4|14576.4|45
1644991510000|2022-02-16 06:05:10|14578|14576|14578|14576|14578.8|14576.8|14577.5|14575.5|31
1644991520000|2022-02-16 06:05:20|14578.3|14576.3|14579.5|14577.5|14579.5|14577.5|14578.1|14576.1|9
1644991530000|2022-02-16 06:05:30|14579.6|14577.6|14579.1|14577.1|14579.8|14577.8|14579|14577|7
1644991540000|2022-02-16 06:05:40|14579|14577|14579.5|14577.5|14579.6|14577.6|14579|14577|2
1644991550000|2022-02-16 06:05:50|14579.6|14577.6|14579.9|14577.9|14579.9|14577.9|14579.5|14577.5|6
1644991560000|2022-02-16 06:06:00|14579.8|14577.8|14578.1|14576.1|14580.4|14578.4|14577.9|14575.9|33
1644991570000|2022-02-16 06:06:10|14578.3|14576.3|14576.4|14574.4|14578.3|14576.3|14576.1|14574.1|33
1644991580000|2022-02-16 06:06:20|14576.3|14574.3|14576|14574|14576.9|14574.9|14575.8|14573.8|14
1644991590000|2022-02-16 06:06:30|14576.3|14574.3|14577.1|14575.1|14577.6|14575.6|14576|14574|7
1644991600000|2022-02-16 06:06:40|14577|14575|14576.5|14574.5|14577|14575|14576|14574|9
1644991610000|2022-02-16 06:06:50|14576.4|14574.4|14577|14575|14577|14575|14576.1|14574.1|3
1644991620000|2022-02-16 06:07:00|14576.9|14574.9|14575.6|14573.6|14576.9|14574.9|14575.6|14573.6|5
1644991630000|2022-02-16 06:07:10|14575.8|14573.8|14575.3|14573.3|14575.9|14573.9|14575|14573|10
1644991640000|2022-02-16 06:07:20|14575.1|14573.1|14574.4|14572.4|14575.5|14573.5|14573.5|14571.5|26
1644991650000|2022-02-16 06:07:30|14574.3|14572.3|14575|14573|14575.5|14573.5|14574.3|14572.3|20
1644991660000|2022-02-16 06:07:40|14575.1|14573.1|14574.5|14572.5|14575.3|14573.3|14574.5|14572.5|6
1644991670000|2022-02-16 06:07:50|14574.6|14572.6|14574.1|14572.1|14574.9|14572.9|14573.9|14571.9|7
1644991680000|2022-02-16 06:08:00|14574.3|14572.3|14574.8|14572.8|14575.3|14573.3|14574.3|14572.3|15
1644991690000|2022-02-16 06:08:10|14575|14573|14575.3|14573.3|14575.6|14573.6|14575|14573|7
1644991700000|2022-02-16 06:08:20|14575.5|14573.5|14575.4|14573.4|14575.6|14573.6|14575.1|14573.1|5
1644991710000|2022-02-16 06:08:30|14575.5|14573.5|14574.8|14572.8|14575.6|14573.6|14574.6|14572.6|4
1644991720000|2022-02-16 06:08:40|14574.3|14572.3|14574.3|14572.3|14574.3|14572.3|14574.1|14572.1|2
1644991730000|2022-02-16 06:08:50|14574.1|14572.1|14573|14571|14574.1|14572.1|14573|14571|10
1644991740000|2022-02-16 06:09:00|14573.3|14571.3|14573.1|14571.1|14573.9|14571.9|14572.9|14570.9|8
1644991750000|2022-02-16 06:09:10|14573.3|14571.3|14575.3|14573.3|14575.5|14573.5|14573.1|14571.1|9
1644991760000|2022-02-16 06:09:20|14575.1|14573.1|14576.3|14574.3|14576.3|14574.3|14575.1|14573.1|20
1644991770000|2022-02-16 06:09:30|14576.4|14574.4|14576.5|14574.5|14577.6|14575.6|14576.3|14574.3|21
1644991780000|2022-02-16 06:09:40|14576.3|14574.3|14576.4|14574.4|14576.5|14574.5|14576.3|14574.3|4
1644991790000|2022-02-16 06:09:50|14576.5|14574.5|14576.6|14574.6|14576.6|14574.6|14576.4|14574.4|3
1644991800000|2022-02-16 06:10:00|14576.5|14574.5|14574.1|14572.1|14576.5|14574.5|14574.1|14572.1|15
1644991810000|2022-02-16 06:10:10|14574|14572|14574.6|14572.6|14574.6|14572.6|14573.6|14571.6|8
1644991820000|2022-02-16 06:10:20|14574.9|14572.9|14574.6|14572.6|14574.9|14572.9|14574.4|14572.4|1
1644991830000|2022-02-16 06:10:30|14575.5|14573.5|14576.1|14574.1|14576.1|14574.1|14575|14573|5
1644991840000|2022-02-16 06:10:40|14576|14574|14574.5|14572.5|14576|14574|14574.5|14572.5|11
1644991850000|2022-02-16 06:10:50|14574.4|14572.4|14575.1|14573.1|14575.4|14573.4|14574.3|14572.3|7
1644991860000|2022-02-16 06:11:00|14575|14573|14575.3|14573.3|14575.3|14573.3|14574.4|14572.4|4
1644991870000|2022-02-16 06:11:10|14575.4|14573.4|14576.6|14574.6|14576.9|14574.9|14575.4|14573.4|10
1644991880000|2022-02-16 06:11:20|14576.5|14574.5|14577.5|14575.5|14578|14576|14576.4|14574.4|7
1644991890000|2022-02-16 06:11:30|14577.6|14575.6|14577.9|14575.9|14578.3|14576.3|14577.6|14575.6|3
1644991900000|2022-02-16 06:11:40|14578|14576|14577.4|14575.4|14578|14576|14577.4|14575.4|3
1644991910000|2022-02-16 06:11:50|14577.5|14575.5|14578|14576|14578.3|14576.3|14577.5|14575.5|4
1644991920000|2022-02-16 06:12:00|14577.9|14575.9|14578.9|14576.9|14579.8|14577.8|14577.9|14575.9|8
1644991930000|2022-02-16 06:12:10|14579.1|14577.1|14578.9|14576.9|14579.4|14577.4|14578.6|14576.6|5
1644991940000|2022-02-16 06:12:20|14578.8|14576.8|14578.4|14576.4|14579.1|14577.1|14578.4|14576.4|3
1644991950000|2022-02-16 06:12:30|14578.5|14576.5|14577.9|14575.9|14578.5|14576.5|14577.6|14575.6|4
1644991960000|2022-02-16 06:12:40|14577.8|14575.8|14579.5|14577.5|14579.9|14577.9|14577.6|14575.6|6
1644991970000|2022-02-16 06:12:50|14579.3|14577.3|14578.9|14576.9|14579.5|14577.5|14578.8|14576.8|2
1644991980000|2022-02-16 06:13:00|14578.6|14576.6|14578.5|14576.5|14578.9|14576.9|14578.5|14576.5|2
1644991990000|2022-02-16 06:13:10|14578.6|14576.6|14578.8|14576.8|14578.8|14576.8|14577.9|14575.9|2
1644992000000|2022-02-16 06:13:20|14578.9|14576.9|14578.9|14576.9|14579.8|14577.8|14578.6|14576.6|5
1644992010000|2022-02-16 06:13:30|14579.6|14577.6|14578.8|14576.8|14579.8|14577.8|14578.8|14576.8|8
1644992020000|2022-02-16 06:13:40|14578.9|14576.9|14579|14577|14579.3|14577.3|14578.9|14576.9|0
1644992030000|2022-02-16 06:13:50|14578.9|14576.9|14578.8|14576.8|14579.3|14577.3|14578.8|14576.8|3
1644992040000|2022-02-16 06:14:00|14579|14577|14577.5|14575.5|14579.1|14577.1|14577.4|14575.4|4
1644992050000|2022-02-16 06:14:10|14576.8|14574.8|14577.1|14575.1|14577.4|14575.4|14576.5|14574.5|8
1644992060000|2022-02-16 06:14:20|14577|14575|14577.1|14575.1|14577.1|14575.1|14576.3|14574.3|4
1644992070000|2022-02-16 06:14:30|14577.3|14575.3|14577.5|14575.5|14577.9|14575.9|14577.1|14575.1|13
1644992080000|2022-02-16 06:14:40|14576.6|14574.6|14576.8|14574.8|14576.8|14574.8|14576.5|14574.5|1
1644992090000|2022-02-16 06:14:50|14576.9|14574.9|14577.5|14575.5|14577.6|14575.6|14576.9|14574.9|2
1644992100000|2022-02-16 06:15:00|14577.1|14575.1|14577|14575|14577.8|14575.8|14577|14575|8
1644992110000|2022-02-16 06:15:10|14577.1|14575.1|14576.9|14574.9|14577.4|14575.4|14576.4|14574.4|4
1644992120000|2022-02-16 06:15:20|14577|14575|14577.5|14575.5|14577.8|14575.8|14577|14575|1
1644992130000|2022-02-16 06:15:30|14577.4|14575.4|14577|14575|14577.9|14575.9|14576.8|14574.8|7
1644992140000|2022-02-16 06:15:40|14577.1|14575.1|14576.5|14574.5|14577.3|14575.3|14576.5|14574.5|0
1644992150000|2022-02-16 06:15:50|14577|14575|14575.5|14573.5|14577|14575|14575.5|14573.5|4
1644992160000|2022-02-16 06:16:00|14575.6|14573.6|14576.4|14574.4|14576.5|14574.5|14575.3|14573.3|3
1644992170000|2022-02-16 06:16:10|14576.5|14574.5|14577.4|14575.4|14577.9|14575.9|14576.5|14574.5|2
1644992180000|2022-02-16 06:16:20|14577.5|14575.5|14577.3|14575.3|14577.8|14575.8|14577.3|14575.3|4
1644992190000|2022-02-16 06:16:30|14577.1|14575.1|14578|14576|14578.3|14576.3|14576.6|14574.6|5
1644992200000|2022-02-16 06:16:40|14578.1|14576.1|14577.4|14575.4|14578.4|14576.4|14577.4|14575.4|3
1644992210000|2022-02-16 06:16:50|14577.5|14575.5|14577.9|14575.9|14577.9|14575.9|14577.5|14575.5|0
1644992220000|2022-02-16 06:17:00|14578.6|14576.6|14579.4|14577.4|14579.4|14577.4|14578.4|14576.4|12
1644992230000|2022-02-16 06:17:10|14579.6|14577.6|14578.9|14576.9|14579.6|14577.6|14578.9|14576.9|5
1644992240000|2022-02-16 06:17:20|14579|14577|14578.8|14576.8|14579|14577|14578.6|14576.6|0
1644992250000|2022-02-16 06:17:30|14578.9|14576.9|14579|14577|14579.1|14577.1|14578.8|14576.8|0
1644992260000|2022-02-16 06:17:40|14579.1|14577.1|14580.5|14578.5|14580.5|14578.5|14578.9|14576.9|10
1644992270000|2022-02-16 06:17:50|14580.6|14578.6|14581.8|14579.8|14582.1|14580.1|14580.4|14578.4|14
1644992280000|2022-02-16 06:18:00|14581.6|14579.6|14582.1|14580.1|14582.1|14580.1|14581.5|14579.5|6
1644992290000|2022-02-16 06:18:10|14582|14580|14583.5|14581.5|14583.5|14581.5|14582|14580|16
1644992300000|2022-02-16 06:18:20|14583.4|14581.4|14583.6|14581.6|14584.5|14582.5|14583.4|14581.4|13
1644992310000|2022-02-16 06:18:30|14584|14582|14583.5|14581.5|14584|14582|14583.5|14581.5|4
1644992320000|2022-02-16 06:18:40|14583.4|14581.4|14584.5|14582.5|14585|14583|14583.4|14581.4|5
1644992330000|2022-02-16 06:18:50|14584.6|14582.6|14583.6|14581.6|14584.6|14582.6|14583.5|14581.5|4
1644992340000|2022-02-16 06:19:00|14583.5|14581.5|14582.5|14580.5|14583.9|14581.9|14582.5|14580.5|7
1644992350000|2022-02-16 06:19:10|14582.9|14580.9|14582.6|14580.6|14583.4|14581.4|14582.3|14580.3|2
1644992360000|2022-02-16 06:19:20|14582.5|14580.5|14582.4|14580.4|14582.6|14580.6|14582.3|14580.3|1
1644992370000|2022-02-16 06:19:30|14582.3|14580.3|14583.9|14581.9|14583.9|14581.9|14581.8|14579.8|13
1644992380000|2022-02-16 06:19:40|14584|14582|14584.3|14582.3|14584.3|14582.3|14583.9|14581.9|3
1644992390000|2022-02-16 06:19:50|14584.1|14582.1|14586.1|14584.1|14586.1|14584.1|14584|14582|9
1644992400000|2022-02-16 06:20:00|14585.8|14583.8|14586.1|14584.1|14586.3|14584.3|14585.8|14583.8|5
1644992410000|2022-02-16 06:20:10|14586.3|14584.3|14586.4|14584.4|14586.8|14584.8|14585.9|14583.9|5
1644992420000|2022-02-16 06:20:20|14586.1|14584.1|14586.1|14584.1|14586.4|14584.4|14586.1|14584.1|3
1644992430000|2022-02-16 06:20:30|14586.3|14584.3|14585.3|14583.3|14586.3|14584.3|14585.3|14583.3|5
1644992440000|2022-02-16 06:20:40|14585.1|14583.1|14585.4|14583.4|14585.6|14583.6|14585.1|14583.1|1
1644992450000|2022-02-16 06:20:50|14585.6|14583.6|14585.1|14583.1|14585.6|14583.6|14584.6|14582.6|7
1644992460000|2022-02-16 06:21:00|14585|14583|14584.8|14582.8|14585.3|14583.3|14584.8|14582.8|3
1644992470000|2022-02-16 06:21:10|14584.9|14582.9|14585.4|14583.4|14585.6|14583.6|14584.9|14582.9|1
1644992480000|2022-02-16 06:21:20|14585.5|14583.5|14585.5|14583.5|14585.5|14583.5|14585.1|14583.1|4
1644992490000|2022-02-16 06:21:30|14585.3|14583.3|14584.9|14582.9|14585.3|14583.3|14584.8|14582.8|3
1644992500000|2022-02-16 06:21:40|14584.8|14582.8|14584.8|14582.8|14584.8|14582.8|14584.3|14582.3|3
1644992510000|2022-02-16 06:21:50|14585|14583|14586.3|14584.3|14586.4|14584.4|14585|14583|19
1644992520000|2022-02-16 06:22:00|14586.4|14584.4|14586.6|14584.6|14586.8|14584.8|14586.3|14584.3|2
1644992530000|2022-02-16 06:22:10|14586.4|14584.4|14586.6|14584.6|14586.9|14584.9|14586.3|14584.3|11
1644992540000|2022-02-16 06:22:20|14586.8|14584.8|14587|14585|14587.5|14585.5|14586.8|14584.8|4
1644992550000|2022-02-16 06:22:30|14586.9|14584.9|14586.1|14584.1|14586.9|14584.9|14586.1|14584.1|11
1644992560000|2022-02-16 06:22:40|14586.9|14584.9|14586.6|14584.6|14587.3|14585.3|14586.5|14584.5|18
1644992570000|2022-02-16 06:22:50|14586.8|14584.8|14587.3|14585.3|14587.6|14585.6|14586.8|14584.8|5
1644992580000|2022-02-16 06:23:00|14587.1|14585.1|14587.3|14585.3|14587.6|14585.6|14587.1|14585.1|9
1644992590000|2022-02-16 06:23:10|14587.4|14585.4|14586.3|14584.3|14587.4|14585.4|14586.1|14584.1|4
1644992600000|2022-02-16 06:23:20|14586.4|14584.4|14585.4|14583.4|14586.5|14584.5|14585|14583|11
1644992610000|2022-02-16 06:23:30|14585.5|14583.5|14585.3|14583.3|14585.8|14583.8|14585.1|14583.1|3
1644992620000|2022-02-16 06:23:40|14585.1|14583.1|14584.8|14582.8|14585.5|14583.5|14584.6|14582.6|20
1644992630000|2022-02-16 06:23:50|14584.6|14582.6|14584|14582|14584.6|14582.6|14584|14582|6
1644992640000|2022-02-16 06:24:00|14584.3|14582.3|14583.9|14581.9|14584.4|14582.4|14583.9|14581.9|15
1644992650000|2022-02-16 06:24:10|14584|14582|14584.8|14582.8|14585|14583|14584|14582|6
1644992660000|2022-02-16 06:24:20|14585|14583|14585.5|14583.5|14585.6|14583.6|14585|14583|6
1644992670000|2022-02-16 06:24:30|14585.4|14583.4|14585.6|14583.6|14585.8|14583.8|14585.1|14583.1|2
1644992680000|2022-02-16 06:24:40|14585.8|14583.8|14585.8|14583.8|14585.9|14583.9|14585.3|14583.3|3
1644992690000|2022-02-16 06:24:50|14585.6|14583.6|14585.8|14583.8|14585.8|14583.8|14585.4|14583.4|0
1644992700000|2022-02-16 06:25:00|14585.9|14583.9|14585.9|14583.9|14585.9|14583.9|14585.4|14583.4|0
1644992710000|2022-02-16 06:25:10|14585.8|14583.8|14586.3|14584.3|14586.6|14584.6|14585.6|14583.6|8
1644992720000|2022-02-16 06:25:20|14586.4|14584.4|14587.1|14585.1|14587.5|14585.5|14586.1|14584.1|6
1644992730000|2022-02-16 06:25:30|14586.6|14584.6|14586.1|14584.1|14586.6|14584.6|14585.9|14583.9|4
1644992740000|2022-02-16 06:25:40|14586|14584|14586|14584|14586.3|14584.3|14585.8|14583.8|1
1644992750000|2022-02-16 06:25:50|14585.9|14583.9|14586.5|14584.5|14586.5|14584.5|14585|14583|5
1644992760000|2022-02-16 06:26:00|14586.4|14584.4|14586.1|14584.1|14586.5|14584.5|14586|14584|4
1644992770000|2022-02-16 06:26:10|14586|14584|14585.8|14583.8|14586.1|14584.1|14585.8|14583.8|3
1644992780000|2022-02-16 06:26:20|14585.6|14583.6|14585.8|14583.8|14585.8|14583.8|14585.6|14583.6|3
1644992790000|2022-02-16 06:26:30|14585.5|14583.5|14585.6|14583.6|14585.8|14583.8|14585.4|14583.4|4
1644992800000|2022-02-16 06:26:40|14585.8|14583.8|14585.8|14583.8|14585.9|14583.9|14585.6|14583.6|0
1644992810000|2022-02-16 06:26:50|14585.6|14583.6|14586.1|14584.1|14586.1|14584.1|14585.6|14583.6|6
1644992820000|2022-02-16 06:27:00|14586.3|14584.3|14585.8|14583.8|14586.3|14584.3|14585.8|14583.8|1
1644992830000|2022-02-16 06:27:10|14585.9|14583.9|14584.4|14582.4|14585.9|14583.9|14584.4|14582.4|1
1644992840000|2022-02-16 06:27:20|14584.8|14582.8|14584.8|14582.8|14584.9|14582.9|14584.5|14582.5|5
1644992850000|2022-02-16 06:27:30|14584.5|14582.5|14584|14582|14584.5|14582.5|14583.9|14581.9|7
1644992860000|2022-02-16 06:27:40|14584.1|14582.1|14584.3|14582.3|14584.8|14582.8|14583.8|14581.8|4
1644992870000|2022-02-16 06:27:50|14584|14582|14584.8|14582.8|14584.8|14582.8|14584|14582|1
1644992880000|2022-02-16 06:28:00|14584.6|14582.6|14585.8|14583.8|14586|14584|14584.6|14582.6|6
1644992890000|2022-02-16 06:28:10|14585.9|14583.9|14585.8|14583.8|14586|14584|14585.8|14583.8|0
1644992900000|2022-02-16 06:28:20|14585.5|14583.5|14585.5|14583.5|14585.5|14583.5|14584.5|14582.5|6
1644992910000|2022-02-16 06:28:30|14585.4|14583.4|14585.5|14583.5|14585.8|14583.8|14585.4|14583.4|1
1644992920000|2022-02-16 06:28:40|14585.6|14583.6|14586|14584|14586|14584|14585.5|14583.5|10
1644992930000|2022-02-16 06:28:50|14586.1|14584.1|14585.1|14583.1|14586.1|14584.1|14585.1|14583.1|0
1644992940000|2022-02-16 06:29:00|14585.3|14583.3|14584.8|14582.8|14585.6|14583.6|14584.6|14582.6|0
1644992950000|2022-02-16 06:29:10|14584.6|14582.6|14584.1|14582.1|14584.8|14582.8|14583.9|14581.9|5
1644992960000|2022-02-16 06:29:20|14584.9|14582.9|14584.8|14582.8|14585.1|14583.1|14584.6|14582.6|2
1644992970000|2022-02-16 06:29:30|14584.9|14582.9|14584.9|14582.9|14584.9|14582.9|14584.3|14582.3|3
1644992980000|2022-02-16 06:29:40|14585.5|14583.5|14585.8|14583.8|14585.8|14583.8|14585.5|14583.5|2
1644992990000|2022-02-16 06:29:50|14585.6|14583.6|14585.6|14583.6|14585.8|14583.8|14585.3|14583.3|1
1644993000000|2022-02-16 06:30:00|14585.5|14583.5|14585.5|14583.5|14585.8|14583.8|14585.5|14583.5|7
1644993010000|2022-02-16 06:30:10|14585.6|14583.6|14587|14585|14587.5|14585.5|14585.6|14583.6|19
1644993020000|2022-02-16 06:30:20|14586.9|14584.9|14587.3|14585.3|14587.5|14585.5|14586.8|14584.8|8
1644993030000|2022-02-16 06:30:30|14587.4|14585.4|14587.1|14585.1|14587.4|14585.4|14587|14585|0
1644993040000|2022-02-16 06:30:40|14587.4|14585.4|14587.3|14585.3|14587.4|14585.4|14587.1|14585.1|0
1644993050000|2022-02-16 06:30:50|14587.1|14585.1|14587.5|14585.5|14587.5|14585.5|14587|14585|1
1644993060000|2022-02-16 06:31:00|14587.8|14585.8|14588.6|14586.6|14589.6|14587.6|14587.8|14585.8|28
1644993070000|2022-02-16 06:31:10|14588.5|14586.5|14588|14586|14588.9|14586.9|14587.3|14585.3|7
1644993080000|2022-02-16 06:31:20|14588.1|14586.1|14588.3|14586.3|14588.4|14586.4|14588|14586|4
1644993090000|2022-02-16 06:31:30|14588.1|14586.1|14587.9|14585.9|14588.3|14586.3|14587.9|14585.9|0
1644993100000|2022-02-16 06:31:40|14587.5|14585.5|14588.8|14586.8|14588.8|14586.8|14587.5|14585.5|11
1644993110000|2022-02-16 06:31:50|14588.6|14586.6|14588.8|14586.8|14588.8|14586.8|14588.6|14586.6|0
1644993120000|2022-02-16 06:32:00|14589.9|14587.9|14590.3|14588.3|14591|14589|14589.9|14587.9|25
1644993130000|2022-02-16 06:32:10|14590.4|14588.4|14590.1|14588.1|14590.8|14588.8|14590.1|14588.1|5
1644993140000|2022-02-16 06:32:20|14589.9|14587.9|14590.5|14588.5|14590.8|14588.8|14589.5|14587.5|9
1644993150000|2022-02-16 06:32:30|14590.6|14588.6|14590.1|14588.1|14590.6|14588.6|14590|14588|2
1644993160000|2022-02-16 06:32:40|14590.3|14588.3|14590|14588|14590.3|14588.3|14589.8|14587.8|1
1644993170000|2022-02-16 06:32:50|14589.9|14587.9|14590.1|14588.1|14590.1|14588.1|14589.9|14587.9|1
1644993180000|2022-02-16 06:33:00|14590.3|14588.3|14590|14588|14590.8|14588.8|14589.8|14587.8|14
1644993190000|2022-02-16 06:33:10|14590.1|14588.1|14589.9|14587.9|14590.4|14588.4|14589.9|14587.9|6
1644993200000|2022-02-16 06:33:20|14589.6|14587.6|14590.9|14588.9|14590.9|14588.9|14589.6|14587.6|5
1644993210000|2022-02-16 06:33:30|14591.4|14589.4|14591.5|14589.5|14591.6|14589.6|14591.3|14589.3|13
1644993220000|2022-02-16 06:33:40|14591|14589|14592.5|14590.5|14594.6|14592.6|14591|14589|114
1644993230000|2022-02-16 06:33:50|14593|14591|14591.4|14589.4|14593.1|14591.1|14590.5|14588.5|17
1644993240000|2022-02-16 06:34:00|14591.5|14589.5|14591.5|14589.5|14591.9|14589.9|14590.9|14588.9|5
1644993250000|2022-02-16 06:34:10|14591.4|14589.4|14591.3|14589.3|14591.8|14589.8|14591|14589|4
1644993260000|2022-02-16 06:34:20|14591.5|14589.5|14591.8|14589.8|14592.1|14590.1|14591.3|14589.3|2
1644993270000|2022-02-16 06:34:30|14591.9|14589.9|14593|14591|14593|14591|14591.9|14589.9|5
1644993280000|2022-02-16 06:34:40|14592.9|14590.9|14590.1|14588.1|14593.3|14591.3|14590.1|14588.1|14
1644993290000|2022-02-16 06:34:50|14590.3|14588.3|14591.3|14589.3|14591.3|14589.3|14590.1|14588.1|4
1644993300000|2022-02-16 06:35:00|14591|14589|14589.5|14587.5|14591|14589|14589.4|14587.4|13
1644993310000|2022-02-16 06:35:10|14589.4|14587.4|14589.4|14587.4|14590|14588|14589.4|14587.4|8
1644993320000|2022-02-16 06:35:20|14589.3|14587.3|14588.3|14586.3|14589.4|14587.4|14588.1|14586.1|13
1644993330000|2022-02-16 06:35:30|14588.5|14586.5|14588.3|14586.3|14588.6|14586.6|14588.1|14586.1|9
1644993340000|2022-02-16 06:35:40|14588.1|14586.1|14588.1|14586.1|14588.5|14586.5|14588|14586|6
1644993350000|2022-02-16 06:35:50|14588.4|14586.4|14588.6|14586.6|14588.6|14586.6|14588|14586|1
1644993360000|2022-02-16 06:36:00|14588.8|14586.8|14589.3|14587.3|14589.3|14587.3|14588.5|14586.5|1
1644993370000|2022-02-16 06:36:10|14589|14587|14589|14587|14589.8|14587.8|14588.9|14586.9|5
1644993380000|2022-02-16 06:36:20|14588.8|14586.8|14587.6|14585.6|14588.8|14586.8|14587.5|14585.5|5
1644993390000|2022-02-16 06:36:30|14587.5|14585.5|14588.1|14586.1|14588.5|14586.5|14587.3|14585.3|3
1644993400000|2022-02-16 06:36:40|14588.3|14586.3|14587.1|14585.1|14588.3|14586.3|14587.1|14585.1|1
1644993410000|2022-02-16 06:36:50|14587.5|14585.5|14587.4|14585.4|14587.5|14585.5|14587.3|14585.3|5
1644993420000|2022-02-16 06:37:00|14587.5|14585.5|14588|14586|14588.4|14586.4|14587.5|14585.5|2
1644993430000|2022-02-16 06:37:10|14587.9|14585.9|14587.3|14585.3|14588|14586|14587.3|14585.3|1
1644993440000|2022-02-16 06:37:20|14587.1|14585.1|14588.3|14586.3|14588.3|14586.3|14587.1|14585.1|6
1644993450000|2022-02-16 06:37:30|14588.1|14586.1|14588|14586|14588.1|14586.1|14587.5|14585.5|2
1644993460000|2022-02-16 06:37:40|14588.1|14586.1|14588.3|14586.3|14588.3|14586.3|14588|14586|0
1644993470000|2022-02-16 06:37:50|14588.5|14586.5|14588.5|14586.5|14588.9|14586.9|14588.5|14586.5|8
1644993480000|2022-02-16 06:38:00|14588.6|14586.6|14589.1|14587.1|14589.1|14587.1|14588.5|14586.5|5
1644993490000|2022-02-16 06:38:10|14589|14587|14589.4|14587.4|14590.6|14588.6|14588.9|14586.9|33
1644993500000|2022-02-16 06:38:20|14589.3|14587.3|14589.3|14587.3|14589.5|14587.5|14588.8|14586.8|6
1644993510000|2022-02-16 06:38:30|14589.1|14587.1|14589.8|14587.8|14589.8|14587.8|14589|14587|4
1644993520000|2022-02-16 06:38:40|14589.6|14587.6|14588.3|14586.3|14589.6|14587.6|14588.3|14586.3|13
1644993530000|2022-02-16 06:38:50|14588.4|14586.4|14588.3|14586.3|14588.8|14586.8|14588.3|14586.3|1
1644993540000|2022-02-16 06:39:00|14588.4|14586.4|14588.8|14586.8|14589.1|14587.1|14588.3|14586.3|3
1644993550000|2022-02-16 06:39:10|14588.5|14586.5|14588.9|14586.9|14589.1|14587.1|14588.4|14586.4|3
1644993560000|2022-02-16 06:39:20|14588.8|14586.8|14589.1|14587.1|14589.1|14587.1|14588.8|14586.8|2
1644993570000|2022-02-16 06:39:30|14589|14587|14589.1|14587.1|14589.5|14587.5|14589|14587|1
1644993580000|2022-02-16 06:39:40|14589|14587|14589.1|14587.1|14589.1|14587.1|14589|14587|0
1644993590000|2022-02-16 06:39:50|14589|14587|14589|14587|14589|14587|14589|14587|0
1644993600000|2022-02-16 06:40:00|14589.1|14587.1|14588.6|14586.6|14589.1|14587.1|14588.6|14586.6|2
1644993610000|2022-02-16 06:40:10|14589|14587|14588.5|14586.5|14589|14587|14587.5|14585.5|6
1644993620000|2022-02-16 06:40:20|14588.4|14586.4|14589.4|14587.4|14589.6|14587.6|14588|14586|10
1644993630000|2022-02-16 06:40:30|14589.3|14587.3|14589.6|14587.6|14589.8|14587.8|14589.3|14587.3|0
1644993640000|2022-02-16 06:40:40|14589.5|14587.5|14590.5|14588.5|14590.5|14588.5|14589.5|14587.5|5
1644993650000|2022-02-16 06:40:50|14590.8|14588.8|14590.8|14588.8|14590.8|14588.8|14590.3|14588.3|2
1644993660000|2022-02-16 06:41:00|14590.5|14588.5|14590.9|14588.9|14591|14589|14590.3|14588.3|5
1644993670000|2022-02-16 06:41:10|14591|14589|14592.6|14590.6|14592.6|14590.6|14591|14589|6
1644993680000|2022-02-16 06:41:20|14592.4|14590.4|14592.4|14590.4|14593.4|14591.4|14592.3|14590.3|19
1644993690000|2022-02-16 06:41:30|14592.3|14590.3|14592.1|14590.1|14592.5|14590.5|14592.1|14590.1|1
1644993700000|2022-02-16 06:41:40|14592.3|14590.3|14592|14590|14592.4|14590.4|14591.6|14589.6|3
1644993710000|2022-02-16 06:41:50|14591.8|14589.8|14592|14590|14592.4|14590.4|14591.8|14589.8|5
1644993720000|2022-02-16 06:42:00|14592.1|14590.1|14591.4|14589.4|14592.3|14590.3|14591.3|14589.3|4
1644993730000|2022-02-16 06:42:10|14591.5|14589.5|14592.1|14590.1|14592.3|14590.3|14591.5|14589.5|7
1644993740000|2022-02-16 06:42:20|14592|14590|14592.1|14590.1|14592.1|14590.1|14591.9|14589.9|0
1644993750000|2022-02-16 06:42:30|14592.3|14590.3|14591.3|14589.3|14592.3|14590.3|14590.8|14588.8|2
1644993760000|2022-02-16 06:42:40|14590.9|14588.9|14590|14588|14590.9|14588.9|14590|14588|16
1644993770000|2022-02-16 06:42:50|14590.3|14588.3|14591.5|14589.5|14591.5|14589.5|14590.3|14588.3|2
1644993780000|2022-02-16 06:43:00|14591.3|14589.3|14590.3|14588.3|14591.3|14589.3|14590|14588|10
1644993790000|2022-02-16 06:43:10|14590.1|14588.1|14589.8|14587.8|14590.3|14588.3|14589.5|14587.5|2
1644993800000|2022-02-16 06:43:20|14589.6|14587.6|14590.1|14588.1|14590.1|14588.1|14589.6|14587.6|4
1644993810000|2022-02-16 06:43:30|14590.5|14588.5|14590.5|14588.5|14590.6|14588.6|14590.5|14588.5|2
1644993820000|2022-02-16 06:43:40|14590.6|14588.6|14591.4|14589.4|14591.5|14589.5|14590.6|14588.6|1
1644993830000|2022-02-16 06:43:50|14591.5|14589.5|14591.4|14589.4|14591.5|14589.5|14591.3|14589.3|2
1644993840000|2022-02-16 06:44:00|14591.5|14589.5|14591.8|14589.8|14591.8|14589.8|14591.1|14589.1|11
1644993850000|2022-02-16 06:44:10|14591.5|14589.5|14591|14589|14591.6|14589.6|14590.9|14588.9|3
1644993860000|2022-02-16 06:44:20|14590.4|14588.4|14589.9|14587.9|14590.5|14588.5|14589.9|14587.9|3
1644993870000|2022-02-16 06:44:30|14589.8|14587.8|14589.8|14587.8|14589.8|14587.8|14589.8|14587.8|0
1644993880000|2022-02-16 06:44:40|14589.4|14587.4|14589.1|14587.1|14589.4|14587.4|14589|14587|5
1644993890000|2022-02-16 06:44:50|14589.3|14587.3|14589|14587|14589.4|14587.4|14589|14587|1
1644993900000|2022-02-16 06:45:00|14589.1|14587.1|14588.9|14586.9|14590|14588|14588.9|14586.9|4
1644993910000|2022-02-16 06:45:10|14589|14587|14588.9|14586.9|14589.3|14587.3|14588.3|14586.3|18
1644993920000|2022-02-16 06:45:20|14589.4|14587.4|14590.6|14588.6|14590.6|14588.6|14589.4|14587.4|2
1644993930000|2022-02-16 06:45:30|14590.8|14588.8|14590.5|14588.5|14590.9|14588.9|14590.3|14588.3|0
1644993940000|2022-02-16 06:45:40|14590.6|14588.6|14590.1|14588.1|14590.6|14588.6|14590.1|14588.1|1
1644993950000|2022-02-16 06:45:50|14590.3|14588.3|14590.4|14588.4|14590.8|14588.8|14590|14588|3
1644993960000|2022-02-16 06:46:00|14590.5|14588.5|14590.8|14588.8|14590.9|14588.9|14590|14588|3
1644993970000|2022-02-16 06:46:10|14590.9|14588.9|14590.1|14588.1|14591|14589|14589.9|14587.9|3
1644993980000|2022-02-16 06:46:20|14589.6|14587.6|14590.1|14588.1|14590.6|14588.6|14589.6|14587.6|0
1644993990000|2022-02-16 06:46:30|14590.4|14588.4|14589.1|14587.1|14590.4|14588.4|14589.1|14587.1|7
1644994000000|2022-02-16 06:46:40|14589.3|14587.3|14589.4|14587.4|14589.4|14587.4|14589|14587|2
1644994010000|2022-02-16 06:46:50|14589.6|14587.6|14589.6|14587.6|14589.9|14587.9|14589.4|14587.4|0
1644994020000|2022-02-16 06:47:00|14589.8|14587.8|14589.6|14587.6|14590.1|14588.1|14589.4|14587.4|2
1644994030000|2022-02-16 06:47:10|14589.8|14587.8|14590|14588|14590|14588|14589.4|14587.4|3
1644994040000|2022-02-16 06:47:20|14589.9|14587.9|14589.6|14587.6|14589.9|14587.9|14589.4|14587.4|2
1644994050000|2022-02-16 06:47:30|14589.5|14587.5|14589.6|14587.6|14589.8|14587.8|14589.3|14587.3|6
1644994060000|2022-02-16 06:47:40|14589.8|14587.8|14589.6|14587.6|14589.8|14587.8|14589.4|14587.4|0
1644994070000|2022-02-16 06:47:50|14589.9|14587.9|14589.6|14587.6|14589.9|14587.9|14589.4|14587.4|4
1644994080000|2022-02-16 06:48:00|14589.5|14587.5|14590.5|14588.5|14590.5|14588.5|14589.4|14587.4|5
1644994090000|2022-02-16 06:48:10|14590.8|14588.8|14589.9|14587.9|14590.8|14588.8|14589.4|14587.4|6
1644994100000|2022-02-16 06:48:20|14590|14588|14590.8|14588.8|14590.8|14588.8|14590|14588|3
1644994110000|2022-02-16 06:48:30|14591.3|14589.3|14591.6|14589.6|14591.8|14589.8|14591.3|14589.3|2
1644994120000|2022-02-16 06:48:40|14591.8|14589.8|14591.8|14589.8|14592.4|14590.4|14591.6|14589.6|13
1644994130000|2022-02-16 06:48:50|14591.6|14589.6|14591.8|14589.8|14592.3|14590.3|14591.6|14589.6|3
1644994140000|2022-02-16 06:49:00|14592|14590|14592.6|14590.6|14592.6|14590.6|14591.8|14589.8|13
1644994150000|2022-02-16 06:49:10|14592.5|14590.5|14592.9|14590.9|14593.3|14591.3|14592.5|14590.5|10
1644994160000|2022-02-16 06:49:20|14593|14591|14592.3|14590.3|14593.4|14591.4|14592.3|14590.3|6
1644994170000|2022-02-16 06:49:30|14592.4|14590.4|14592.8|14590.8|14593.1|14591.1|14592.3|14590.3|10
1644994180000|2022-02-16 06:49:40|14592.9|14590.9|14592.9|14590.9|14593.1|14591.1|14592.8|14590.8|1
1644994190000|2022-02-16 06:49:50|14593.1|14591.1|14594|14592|14594.3|14592.3|14593.1|14591.1|4
1644994200000|2022-02-16 06:50:00|14593.4|14591.4|14593.9|14591.9|14594|14592|14593.3|14591.3|7
1644994210000|2022-02-16 06:50:10|14594|14592|14592.6|14590.6|14594.1|14592.1|14592.4|14590.4|2
1644994220000|2022-02-16 06:50:20|14592.8|14590.8|14592.6|14590.6|14592.8|14590.8|14592.4|14590.4|7
1644994230000|2022-02-16 06:50:30|14592.5|14590.5|14592.1|14590.1|14592.6|14590.6|14592.1|14590.1|1
1644994240000|2022-02-16 06:50:40|14592.3|14590.3|14591|14589|14592.3|14590.3|14591|14589|2
1644994250000|2022-02-16 06:50:50|14590.9|14588.9|14590.3|14588.3|14590.9|14588.9|14589.9|14587.9|7
1644994260000|2022-02-16 06:51:00|14590.1|14588.1|14589.5|14587.5|14590.3|14588.3|14589.5|14587.5|2
1644994270000|2022-02-16 06:51:10|14589.3|14587.3|14589.4|14587.4|14589.4|14587.4|14589.1|14587.1|5
1644994280000|2022-02-16 06:51:20|14589.3|14587.3|14589|14587|14589.4|14587.4|14588.8|14586.8|3
1644994290000|2022-02-16 06:51:30|14588.8|14586.8|14587.9|14585.9|14588.8|14586.8|14587.8|14585.8|23
1644994300000|2022-02-16 06:51:40|14587.8|14585.8|14587.8|14585.8|14588.1|14586.1|14587.5|14585.5|6
1644994310000|2022-02-16 06:51:50|14587.9|14585.9|14590.6|14588.6|14591|14589|14587.5|14585.5|60
1644994320000|2022-02-16 06:52:00|14590.5|14588.5|14590.3|14588.3|14590.5|14588.5|14589.9|14587.9|0
1644994330000|2022-02-16 06:52:10|14590.1|14588.1|14589.5|14587.5|14590.1|14588.1|14589.5|14587.5|5
1644994340000|2022-02-16 06:52:20|14589.6|14587.6|14589.8|14587.8|14589.8|14587.8|14589.4|14587.4|3
1644994350000|2022-02-16 06:52:30|14589.6|14587.6|14589.5|14587.5|14589.8|14587.8|14589.4|14587.4|0
1644994360000|2022-02-16 06:52:40|14589.4|14587.4|14589.9|14587.9|14590|14588|14589.4|14587.4|2
1644994370000|2022-02-16 06:52:50|14589.8|14587.8|14589.9|14587.9|14590|14588|14589.8|14587.8|1
1644994380000|2022-02-16 06:53:00|14590|14588|14591.1|14589.1|14591.1|14589.1|14590|14588|1
1644994390000|2022-02-16 06:53:10|14590.8|14588.8|14591|14589|14591.1|14589.1|14590.6|14588.6|1
1644994400000|2022-02-16 06:53:20|14590.8|14588.8|14591.1|14589.1|14591.4|14589.4|14590.8|14588.8|0
1644994410000|2022-02-16 06:53:30|14591.3|14589.3|14590.8|14588.8|14591.4|14589.4|14590.5|14588.5|6
1644994420000|2022-02-16 06:53:40|14590.9|14588.9|14590.5|14588.5|14590.9|14588.9|14590.3|14588.3|1
1644994430000|2022-02-16 06:53:50|14590.4|14588.4|14590.5|14588.5|14590.6|14588.6|14590.4|14588.4|1
1644994440000|2022-02-16 06:54:00|14590.4|14588.4|14590.1|14588.1|14590.6|14588.6|14589.8|14587.8|1
1644994450000|2022-02-16 06:54:10|14589.8|14587.8|14590.3|14588.3|14590.3|14588.3|14589.6|14587.6|4
1644994460000|2022-02-16 06:54:20|14590.1|14588.1|14589.8|14587.8|14590.1|14588.1|14589.5|14587.5|3
1644994470000|2022-02-16 06:54:30|14589.6|14587.6|14588.6|14586.6|14589.6|14587.6|14588.5|14586.5|4
1644994480000|2022-02-16 06:54:40|14588.5|14586.5|14589.8|14587.8|14589.8|14587.8|14588.4|14586.4|7
1644994490000|2022-02-16 06:54:50|14589.6|14587.6|14589.9|14587.9|14590|14588|14589.5|14587.5|2
1644994500000|2022-02-16 06:55:00|14589.8|14587.8|14590.4|14588.4|14590.4|14588.4|14589.8|14587.8|0
1644994510000|2022-02-16 06:55:10|14590.3|14588.3|14590.3|14588.3|14590.4|14588.4|14589.9|14587.9|1
1644994520000|2022-02-16 06:55:20|14590.1|14588.1|14590.4|14588.4|14590.4|14588.4|14589.9|14587.9|0
1644994530000|2022-02-16 06:55:30|14590.3|14588.3|14590.4|14588.4|14590.5|14588.5|14590.1|14588.1|2
1644994540000|2022-02-16 06:55:40|14590.3|14588.3|14590.3|14588.3|14590.4|14588.4|14590|14588|2
1644994550000|2022-02-16 06:55:50|14590.4|14588.4|14590.6|14588.6|14590.9|14588.9|14590.1|14588.1|4
1644994560000|2022-02-16 06:56:00|14590.8|14588.8|14590.5|14588.5|14591.3|14589.3|14589.9|14587.9|3
1644994570000|2022-02-16 06:56:10|14590.6|14588.6|14591.1|14589.1|14591.4|14589.4|14590.6|14588.6|3
1644994580000|2022-02-16 06:56:20|14591|14589|14591.1|14589.1|14591.4|14589.4|14591|14589|5
1644994590000|2022-02-16 06:56:30|14591.3|14589.3|14591|14589|14591.4|14589.4|14590.9|14588.9|8
1644994600000|2022-02-16 06:56:40|14590.9|14588.9|14591.1|14589.1|14591.1|14589.1|14590.6|14588.6|0
1644994610000|2022-02-16 06:56:50|14591|14589|14590.8|14588.8|14591.1|14589.1|14590.8|14588.8|0
1644994620000|2022-02-16 06:57:00|14590.6|14588.6|14590.8|14588.8|14590.8|14588.8|14590.5|14588.5|1
1644994630000|2022-02-16 06:57:10|14590.6|14588.6|14590.5|14588.5|14590.6|14588.6|14590.5|14588.5|0
1644994640000|2022-02-16 06:57:20|14590.4|14588.4|14590|14588|14590.4|14588.4|14590|14588|3
1644994650000|2022-02-16 06:57:30|14589.9|14587.9|14589.9|14587.9|14589.9|14587.9|14589.9|14587.9|0
1644994660000|2022-02-16 06:57:40|14590.3|14588.3|14590.1|14588.1|14590.5|14588.5|14590|14588|1
1644994670000|2022-02-16 06:57:50|14590|14588|14589.8|14587.8|14590.4|14588.4|14589.6|14587.6|0
1644994680000|2022-02-16 06:58:00|14589.9|14587.9|14590.5|14588.5|14590.5|14588.5|14589.9|14587.9|4
1644994690000|2022-02-16 06:58:10|14590.4|14588.4|14590.8|14588.8|14591|14589|14590.4|14588.4|0
1644994700000|2022-02-16 06:58:20|14590.6|14588.6|14590.9|14588.9|14590.9|14588.9|14590.5|14588.5|0
1644994710000|2022-02-16 06:58:30|14590.8|14588.8|14590.9|14588.9|14590.9|14588.9|14590.6|14588.6|0
1644994720000|2022-02-16 06:58:40|14590.8|14588.8|14590.1|14588.1|14590.9|14588.9|14590|14588|3
1644994730000|2022-02-16 06:58:50|14590.3|14588.3|14590.1|14588.1|14590.4|14588.4|14589.8|14587.8|1
1644994740000|2022-02-16 06:59:00|14590|14588|14589.9|14587.9|14590|14588|14589.9|14587.9|2
1644994760000|2022-02-16 06:59:20|14590.3|14588.3|14589.5|14587.5|14590.3|14588.3|14589.4|14587.4|4
1644994770000|2022-02-16 06:59:30|14589.4|14587.4|14589.4|14587.4|14589.6|14587.6|14589.1|14587.1|13
1644994780000|2022-02-16 06:59:40|14589.5|14587.5|14589.4|14587.4|14589.5|14587.5|14589|14587|1
1644994790000|2022-02-16 06:59:50|14589.3|14587.3|14589.4|14587.4|14589.4|14587.4|14589.1|14587.1|3
1644994800000|2022-02-16 07:00:00|14589.3|14587.3|14587.4|14585.4|14589.3|14587.3|14586.3|14584.3|29
1644994810000|2022-02-16 07:00:10|14587.6|14585.6|14586.9|14584.9|14587.6|14585.6|14586.8|14584.8|2
1644994820000|2022-02-16 07:00:20|14587|14585|14586.4|14584.4|14587.3|14585.3|14586.4|14584.4|13
1644994830000|2022-02-16 07:00:30|14586.3|14584.3|14586.3|14584.3|14586.3|14584.3|14585.3|14583.3|15
1644994840000|2022-02-16 07:00:40|14586.1|14584.1|14586.5|14584.5|14586.8|14584.8|14586.1|14584.1|8
1644994850000|2022-02-16 07:00:50|14586.6|14584.6|14587|14585|14587|14585|14586|14584|12
1644994860000|2022-02-16 07:01:00|14586.6|14584.6|14588.8|14586.8|14588.8|14586.8|14585.4|14583.4|19
1644994870000|2022-02-16 07:01:10|14588.9|14586.9|14593.3|14591.3|14593.3|14591.3|14588.9|14586.9|48
1644994880000|2022-02-16 07:01:20|14593.4|14591.4|14598.9|14596.9|14598.9|14596.9|14593.4|14591.4|149
1644994890000|2022-02-16 07:01:30|14599.8|14597.8|14602|14600|14603.5|14601.5|14599.4|14597.4|188
1644994900000|2022-02-16 07:01:40|14602.1|14600.1|14600.5|14598.5|14602.1|14600.1|14600.1|14598.1|22
1644994910000|2022-02-16 07:01:50|14600.6|14598.6|14600.5|14598.5|14601|14599|14599.8|14597.8|32
1644994920000|2022-02-16 07:02:00|14600.6|14598.6|14601.9|14599.9|14603.3|14601.3|14600.5|14598.5|41
1644994930000|2022-02-16 07:02:10|14601.8|14599.8|14602|14600|14603|14601|14601.8|14599.8|12
1644994940000|2022-02-16 07:02:20|14602.1|14600.1|14599|14597|14602.5|14600.5|14597.9|14595.9|46
1644994950000|2022-02-16 07:02:30|14598.3|14596.3|14598.8|14596.8|14599.3|14597.3|14597.5|14595.5|32
1644994960000|2022-02-16 07:02:40|14598.9|14596.9|14596.9|14594.9|14599.1|14597.1|14596.9|14594.9|22
1644994970000|2022-02-16 07:02:50|14596.8|14594.8|14597.8|14595.8|14598.6|14596.6|14596.8|14594.8|16
1644994980000|2022-02-16 07:03:00|14597.9|14595.9|14595.8|14593.8|14598.3|14596.3|14595|14593|27
1644994990000|2022-02-16 07:03:10|14595.9|14593.9|14595.6|14593.6|14596|14594|14595|14593|7
1644995000000|2022-02-16 07:03:20|14595.5|14593.5|14595.6|14593.6|14595.8|14593.8|14594.6|14592.6|10
1644995010000|2022-02-16 07:03:30|14595.8|14593.8|14593.6|14591.6|14595.8|14593.8|14593.3|14591.3|25
1644995020000|2022-02-16 07:03:40|14593.8|14591.8|14594.5|14592.5|14594.5|14592.5|14592.5|14590.5|24
1644995030000|2022-02-16 07:03:50|14594|14592|14592.3|14590.3|14594.1|14592.1|14592.3|14590.3|7
1644995040000|2022-02-16 07:04:00|14592.6|14590.6|14589.5|14587.5|14593.1|14591.1|14589.3|14587.3|37
1644995050000|2022-02-16 07:04:10|14589.8|14587.8|14591.9|14589.9|14592.1|14590.1|14589.8|14587.8|12
1644995060000|2022-02-16 07:04:20|14591.8|14589.8|14591.6|14589.6|14591.9|14589.9|14591.1|14589.1|10
1644995070000|2022-02-16 07:04:30|14591.8|14589.8|14590|14588|14591.9|14589.9|14589.5|14587.5|19
1644995080000|2022-02-16 07:04:40|14590.1|14588.1|14591|14589|14591|14589|14589.6|14587.6|7
1644995090000|2022-02-16 07:04:50|14590.9|14588.9|14591.1|14589.1|14591.6|14589.6|14590.9|14588.9|6
1644995100000|2022-02-16 07:05:00|14591.3|14589.3|14590.8|14588.8|14591.4|14589.4|14589.8|14587.8|14
1644995110000|2022-02-16 07:05:10|14590.9|14588.9|14590.8|14588.8|14591.5|14589.5|14590.6|14588.6|4
1644995120000|2022-02-16 07:05:20|14590.6|14588.6|14592.6|14590.6|14592.6|14590.6|14590.6|14588.6|20
1644995130000|2022-02-16 07:05:30|14592.8|14590.8|14593.1|14591.1|14593.6|14591.6|14592.5|14590.5|16
1644995140000|2022-02-16 07:05:40|14593.3|14591.3|14594.6|14592.6|14595|14593|14593.3|14591.3|13
1644995150000|2022-02-16 07:05:50|14594.5|14592.5|14593.6|14591.6|14594.5|14592.5|14593.1|14591.1|12
1644995160000|2022-02-16 07:06:00|14593.8|14591.8|14592.5|14590.5|14593.9|14591.9|14591.9|14589.9|7
1644995170000|2022-02-16 07:06:10|14592.4|14590.4|14592.8|14590.8|14592.8|14590.8|14591.8|14589.8|7
1644995180000|2022-02-16 07:06:20|14592.6|14590.6|14593.5|14591.5|14594.1|14592.1|14592.1|14590.1|15
1644995190000|2022-02-16 07:06:30|14593.6|14591.6|14593.9|14591.9|14594.1|14592.1|14593.4|14591.4|6
1644995200000|2022-02-16 07:06:40|14594.3|14592.3|14593.1|14591.1|14594.3|14592.3|14592.8|14590.8|8
1644995210000|2022-02-16 07:06:50|14592.9|14590.9|14594|14592|14594.1|14592.1|14592.9|14590.9|1
1644995220000|2022-02-16 07:07:00|14593.9|14591.9|14593.8|14591.8|14593.9|14591.9|14593.4|14591.4|1
1644995230000|2022-02-16 07:07:10|14593.6|14591.6|14592.9|14590.9|14593.6|14591.6|14592.6|14590.6|5
1644995240000|2022-02-16 07:07:20|14592.8|14590.8|14594.1|14592.1|14594.1|14592.1|14592.6|14590.6|2
1644995250000|2022-02-16 07:07:30|||||||||1
1644995260000|2022-02-16 07:07:40|14594.3|14592.3|14592.9|14590.9|14594.4|14592.4|14592.9|14590.9|3
1644995270000|2022-02-16 07:07:50|14593|14591|14590.8|14588.8|14593|14591|14590.5|14588.5|18
1644995280000|2022-02-16 07:08:00|14590.5|14588.5|14589.9|14587.9|14590.8|14588.8|14589.1|14587.1|29
1644995290000|2022-02-16 07:08:10|14590|14588|14592.6|14590.6|14592.8|14590.8|14590|14588|4
1644995300000|2022-02-16 07:08:20|14592.5|14590.5|14590.4|14588.4|14592.5|14590.5|14590.4|14588.4|12
1644995310000|2022-02-16 07:08:30|14590|14588|14591.1|14589.1|14591.4|14589.4|14590|14588|6
1644995320000|2022-02-16 07:08:40|14591|14589|14591.1|14589.1|14591.6|14589.6|14591|14589|7
1644995330000|2022-02-16 07:08:50|14591.3|14589.3|14591.5|14589.5|14591.9|14589.9|14591.3|14589.3|2
1644995340000|2022-02-16 07:09:00|14591.6|14589.6|14591.9|14589.9|14592.4|14590.4|14590.9|14588.9|4
1644995350000|2022-02-16 07:09:10|14592|14590|14591.4|14589.4|14592.1|14590.1|14591.4|14589.4|5
1644995360000|2022-02-16 07:09:20|14591.5|14589.5|14593.4|14591.4|14593.4|14591.4|14591.1|14589.1|8
1644995370000|2022-02-16 07:09:30|14593.5|14591.5|14592.9|14590.9|14593.5|14591.5|14592.5|14590.5|15
1644995380000|2022-02-16 07:09:40|14592.8|14590.8|14592|14590|14593.4|14591.4|14592|14590|5
1644995390000|2022-02-16 07:09:50|14591.6|14589.6|14591.4|14589.4|14591.8|14589.8|14591.4|14589.4|1
1644995400000|2022-02-16 07:10:00|14591.5|14589.5|14591.5|14589.5|14592.6|14590.6|14591.1|14589.1|7
1644995410000|2022-02-16 07:10:10|14591.4|14589.4|14591|14589|14591.8|14589.8|14590.5|14588.5|3
1644995420000|2022-02-16 07:10:20|14591.1|14589.1|14590.9|14588.9|14592.1|14590.1|14590.9|14588.9|13
1644995430000|2022-02-16 07:10:30|14591|14589|14589.8|14587.8|14591.1|14589.1|14589.8|14587.8|14
1644995440000|2022-02-16 07:10:40|14590|14588|14590.4|14588.4|14590.6|14588.6|14589.9|14587.9|5
1644995450000|2022-02-16 07:10:50|14590.3|14588.3|14590|14588|14590.5|14588.5|14589.9|14587.9|5
1644995460000|2022-02-16 07:11:00|14590.1|14588.1|14589.8|14587.8|14591.3|14589.3|14589.5|14587.5|14
1644995470000|2022-02-16 07:11:10|14589.5|14587.5|14587.6|14585.6|14589.5|14587.5|14587.5|14585.5|30
1644995480000|2022-02-16 07:11:20|14587.5|14585.5|14586|14584|14588.3|14586.3|14585.5|14583.5|19
1644995490000|2022-02-16 07:11:30|14585.9|14583.9|14584.6|14582.6|14586.3|14584.3|14583.6|14581.6|41
1644995500000|2022-02-16 07:11:40|14584.5|14582.5|14581.8|14579.8|14584.6|14582.6|14581.8|14579.8|75
1644995510000|2022-02-16 07:11:50|14582|14580|14583.9|14581.9|14584.3|14582.3|14581.8|14579.8|28
1644995520000|2022-02-16 07:12:00|14584|14582|14583.8|14581.8|14584.5|14582.5|14583.3|14581.3|32
1644995530000|2022-02-16 07:12:10|14583.5|14581.5|14582.5|14580.5|14583.8|14581.8|14581.9|14579.9|28
1644995540000|2022-02-16 07:12:20|14582.6|14580.6|14583.8|14581.8|14583.8|14581.8|14582.5|14580.5|19
1644995550000|2022-02-16 07:12:30|14584|14582|14583.5|14581.5|14584.4|14582.4|14583.5|14581.5|12
1644995560000|2022-02-16 07:12:40|14583.9|14581.9|14584.4|14582.4|14584.5|14582.5|14583.5|14581.5|13
1644995570000|2022-02-16 07:12:50|14584.5|14582.5|14585.6|14583.6|14586.6|14584.6|14584.5|14582.5|19
1644995580000|2022-02-16 07:13:00|14586|14584|14585.3|14583.3|14586.3|14584.3|14585.1|14583.1|8
1644995590000|2022-02-16 07:13:10|14585.1|14583.1|14585|14583|14586.3|14584.3|14584.9|14582.9|18
1644995600000|2022-02-16 07:13:20|14584.9|14582.9|14584.9|14582.9|14585|14583|14584.5|14582.5|3
1644995610000|2022-02-16 07:13:30|14585|14583|14585|14583|14585.4|14583.4|14584.5|14582.5|7
1644995620000|2022-02-16 07:13:40|14586.5|14584.5|14587.1|14585.1|14587.8|14585.8|14586.5|14584.5|16
1644995630000|2022-02-16 07:13:50|14587.3|14585.3|14590.1|14588.1|14590.1|14588.1|14587.3|14585.3|39
1644995640000|2022-02-16 07:14:00|14590.3|14588.3|14591.6|14589.6|14591.6|14589.6|14589.9|14587.9|28
1644995650000|2022-02-16 07:14:10|14591.5|14589.5|14590.6|14588.6|14592.4|14590.4|14590.1|14588.1|28
1644995660000|2022-02-16 07:14:20|14590.8|14588.8|14590.8|14588.8|14591.6|14589.6|14590.6|14588.6|12
1644995670000|2022-02-16 07:14:30|14590.9|14588.9|14590.3|14588.3|14590.9|14588.9|14590|14588|9
1644995680000|2022-02-16 07:14:40|14590.1|14588.1|14588.8|14586.8|14590.3|14588.3|14588.8|14586.8|9
1644995690000|2022-02-16 07:14:50|14588.9|14586.9|14589.1|14587.1|14589.3|14587.3|14588.6|14586.6|2
1644995700000|2022-02-16 07:15:00|14589.3|14587.3|14587|14585|14589.3|14587.3|14586.5|14584.5|12
1644995710000|2022-02-16 07:15:10|14586.9|14584.9|14586.8|14584.8|14587|14585|14586.5|14584.5|1
1644995720000|2022-02-16 07:15:20|14586.6|14584.6|14586.9|14584.9|14587|14585|14586.5|14584.5|1
1644995730000|2022-02-16 07:15:30|14588.1|14586.1|14589.6|14587.6|14589.8|14587.8|14588.1|14586.1|12
1644995740000|2022-02-16 07:15:40|14589.4|14587.4|14591.5|14589.5|14591.5|14589.5|14589.4|14587.4|9
1644995750000|2022-02-16 07:15:50|14591.4|14589.4|14590.6|14588.6|14591.5|14589.5|14590.6|14588.6|0
1644995760000|2022-02-16 07:16:00|14590.8|14588.8|14590.4|14588.4|14591.3|14589.3|14589.8|14587.8|3
1644995770000|2022-02-16 07:16:10|14590.5|14588.5|14591.3|14589.3|14591.8|14589.8|14590.1|14588.1|2
1644995780000|2022-02-16 07:16:20|14591.4|14589.4|14591|14589|14591.6|14589.6|14591|14589|5
1644995790000|2022-02-16 07:16:30|14591.1|14589.1|14590.5|14588.5|14591.1|14589.1|14589.8|14587.8|6
1644995800000|2022-02-16 07:16:40|14590.6|14588.6|14591.6|14589.6|14591.6|14589.6|14590.6|14588.6|14
1644995810000|2022-02-16 07:16:50|14592|14590|14591.3|14589.3|14592.3|14590.3|14591.3|14589.3|18
1644995820000|2022-02-16 07:17:00|14591.4|14589.4|14590.8|14588.8|14592.1|14590.1|14590.8|14588.8|8
1644995830000|2022-02-16 07:17:10|14590.9|14588.9|14591.6|14589.6|14591.6|14589.6|14590.8|14588.8|3
1644995840000|2022-02-16 07:17:20|14591.5|14589.5|14591.1|14589.1|14591.8|14589.8|14590.9|14588.9|1
1644995850000|2022-02-16 07:17:30|14591.3|14589.3|14591.1|14589.1|14591.6|14589.6|14591|14589|0
1644995860000|2022-02-16 07:17:40|14591.4|14589.4|14590.9|14588.9|14591.4|14589.4|14590.8|14588.8|5
1644995870000|2022-02-16 07:17:50|14589.6|14587.6|14589.4|14587.4|14589.8|14587.8|14589|14587|5
1644995880000|2022-02-16 07:18:00|14589.6|14587.6|14589.4|14587.4|14590.4|14588.4|14588.1|14586.1|20
1644995890000|2022-02-16 07:18:10|14589.3|14587.3|14587.9|14585.9|14589.3|14587.3|14587.9|14585.9|8
1644995900000|2022-02-16 07:18:20|14587.8|14585.8|14586.1|14584.1|14587.8|14585.8|14586|14584|17
1644995910000|2022-02-16 07:18:30|14586.5|14584.5|14586.3|14584.3|14586.9|14584.9|14586.3|14584.3|11
1644995920000|2022-02-16 07:18:40|14586.1|14584.1|14585.8|14583.8|14586.3|14584.3|14584.8|14582.8|23
1644995930000|2022-02-16 07:18:50|14585.5|14583.5|14584.1|14582.1|14585.8|14583.8|14584|14582|9
1644995940000|2022-02-16 07:19:00|14584|14582|14583|14581|14584.4|14582.4|14582.8|14580.8|30
1644995950000|2022-02-16 07:19:10|14582.9|14580.9|14582.5|14580.5|14583.1|14581.1|14581.8|14579.8|9
1644995960000|2022-02-16 07:19:20|14582.4|14580.4|14584.6|14582.6|14584.8|14582.8|14582.4|14580.4|17
1644995970000|2022-02-16 07:19:30|14585.3|14583.3|14583.9|14581.9|14585.4|14583.4|14583.9|14581.9|4
1644995980000|2022-02-16 07:19:40|14583.6|14581.6|14585.8|14583.8|14586.8|14584.8|14583.6|14581.6|18
1644995990000|2022-02-16 07:19:50|14585.9|14583.9|14583.9|14581.9|14586.4|14584.4|14583.9|14581.9|5
1644996000000|2022-02-16 07:20:00|14583.8|14581.8|14582|14580|14584.6|14582.6|14581.4|14579.4|12
1644996010000|2022-02-16 07:20:10|14581.9|14579.9|14580.5|14578.5|14581.9|14579.9|14580.3|14578.3|35
1644996020000|2022-02-16 07:20:20|14581|14579|14582.3|14580.3|14582.9|14580.9|14580.9|14578.9|9
1644996030000|2022-02-16 07:20:30|14582.4|14580.4|14582.6|14580.6|14583.1|14581.1|14581.6|14579.6|19
1644996040000|2022-02-16 07:20:40|14582.5|14580.5|14584|14582|14584.4|14582.4|14582.5|14580.5|8
1644996050000|2022-02-16 07:20:50|14584.1|14582.1|14582.3|14580.3|14584.4|14582.4|14582.3|14580.3|8
1644996060000|2022-02-16 07:21:00|14583.3|14581.3|14583.9|14581.9|14584|14582|14583.1|14581.1|3
1644996070000|2022-02-16 07:21:10|14583.8|14581.8|14584.4|14582.4|14584.9|14582.9|14583.4|14581.4|9
1644996080000|2022-02-16 07:21:20|14584.3|14582.3|14585.6|14583.6|14585.6|14583.6|14584.3|14582.3|8
1644996090000|2022-02-16 07:21:30|14585.9|14583.9|14584.6|14582.6|14586.5|14584.5|14584.6|14582.6|10
1644996100000|2022-02-16 07:21:40|14584.9|14582.9|14584|14582|14585|14583|14583.8|14581.8|2
1644996110000|2022-02-16 07:21:50|14584.6|14582.6|14584.8|14582.8|14584.8|14582.8|14584.5|14582.5|3
1644996120000|2022-02-16 07:22:00|14585.1|14583.1|14583.5|14581.5|14585.1|14583.1|14583|14581|8
1644996130000|2022-02-16 07:22:10|14583.6|14581.6|14582.9|14580.9|14583.8|14581.8|14582.8|14580.8|9
1644996140000|2022-02-16 07:22:20|14582.8|14580.8|14581.6|14579.6|14582.9|14580.9|14581.3|14579.3|15
1644996150000|2022-02-16 07:22:30|14581.8|14579.8|14582.5|14580.5|14582.8|14580.8|14581.8|14579.8|6
1644996160000|2022-02-16 07:22:40|14582.1|14580.1|14582|14580|14582.6|14580.6|14581|14579|10
1644996170000|2022-02-16 07:22:50|14582.1|14580.1|14581.5|14579.5|14582.1|14580.1|14581.1|14579.1|10
1644996180000|2022-02-16 07:23:00|14581.6|14579.6|14580.1|14578.1|14581.6|14579.6|14579.8|14577.8|10
1644996190000|2022-02-16 07:23:10|14580|14578|14579.5|14577.5|14580.5|14578.5|14579.5|14577.5|9
1644996200000|2022-02-16 07:23:20|14579.4|14577.4|14578.8|14576.8|14579.4|14577.4|14577.8|14575.8|45
1644996210000|2022-02-16 07:23:30|14579|14577|14578.6|14576.6|14579.3|14577.3|14578.3|14576.3|16
1644996220000|2022-02-16 07:23:40|14578.8|14576.8|14578|14576|14578.8|14576.8|14577.6|14575.6|8
1644996230000|2022-02-16 07:23:50|14578.1|14576.1|14578.8|14576.8|14579.1|14577.1|14578.1|14576.1|7
1644996240000|2022-02-16 07:24:00|14578.4|14576.4|14578.8|14576.8|14578.9|14576.9|14578.1|14576.1|12
1644996250000|2022-02-16 07:24:10|14578.6|14576.6|14577.4|14575.4|14578.6|14576.6|14577.4|14575.4|19
1644996260000|2022-02-16 07:24:20|14577.3|14575.3|14578.8|14576.8|14578.8|14576.8|14576.9|14574.9|1
1644996270000|2022-02-16 07:24:30|14578.9|14576.9|14580.5|14578.5|14580.6|14578.6|14578.9|14576.9|17
1644996280000|2022-02-16 07:24:40|14580.8|14578.8|14581.1|14579.1|14581.3|14579.3|14579.6|14577.6|8
1644996290000|2022-02-16 07:24:50|14581.3|14579.3|14581.8|14579.8|14582.4|14580.4|14581.1|14579.1|12
1644996300000|2022-02-16 07:25:00|14582|14580|14582.1|14580.1|14582.1|14580.1|14581.8|14579.8|2
1644996310000|2022-02-16 07:25:10|14582.3|14580.3|14582.6|14580.6|14582.6|14580.6|14581.8|14579.8|4
1644996320000|2022-02-16 07:25:20|14582.9|14580.9|14583.1|14581.1|14583.4|14581.4|14582.3|14580.3|19
1644996330000|2022-02-16 07:25:30|14583|14581|14582.9|14580.9|14583.4|14581.4|14582.6|14580.6|7
1644996340000|2022-02-16 07:25:40|14582.8|14580.8|14582.4|14580.4|14583.8|14581.8|14582.4|14580.4|9
1644996350000|2022-02-16 07:25:50|14581.8|14579.8|14582.1|14580.1|14582.3|14580.3|14581.4|14579.4|4
1644996360000|2022-02-16 07:26:00|14581.8|14579.8|14580.6|14578.6|14582|14580|14580.5|14578.5|6
1644996370000|2022-02-16 07:26:10|14580.5|14578.5|14579.6|14577.6|14580.5|14578.5|14578.5|14576.5|19
1644996380000|2022-02-16 07:26:20|14579.8|14577.8|14580.6|14578.6|14581.5|14579.5|14579.8|14577.8|2
1644996390000|2022-02-16 07:26:30|14580.8|14578.8|14581.1|14579.1|14581.6|14579.6|14580.8|14578.8|7
1644996400000|2022-02-16 07:26:40|14581.4|14579.4|14581.5|14579.5|14582.3|14580.3|14581.4|14579.4|0
1644996410000|2022-02-16 07:26:50|14581.6|14579.6|14581.6|14579.6|14581.6|14579.6|14580|14578|7
1644996420000|2022-02-16 07:27:00|14581.5|14579.5|14580.6|14578.6|14581.9|14579.9|14580.3|14578.3|2
1644996430000|2022-02-16 07:27:10|14580.5|14578.5|14581.3|14579.3|14581.8|14579.8|14580.1|14578.1|10
1644996440000|2022-02-16 07:27:20|14581.4|14579.4|14581.5|14579.5|14581.9|14579.9|14581.3|14579.3|1
1644996450000|2022-02-16 07:27:30|14581.4|14579.4|14579.9|14577.9|14581.4|14579.4|14579.9|14577.9|6
1644996460000|2022-02-16 07:27:40|14579.6|14577.6|14580|14578|14580.9|14578.9|14579|14577|8
1644996470000|2022-02-16 07:27:50|14579.9|14577.9|14580.6|14578.6|14580.6|14578.6|14579.8|14577.8|1
1644996480000|2022-02-16 07:28:00|14580.9|14578.9|14580.4|14578.4|14581.6|14579.6|14580|14578|3
1644996490000|2022-02-16 07:28:10|14580.6|14578.6|14580.1|14578.1|14581.3|14579.3|14579.9|14577.9|1
1644996500000|2022-02-16 07:28:20|14580.3|14578.3|14581.3|14579.3|14581.4|14579.4|14580.3|14578.3|1
1644996510000|2022-02-16 07:28:30|14581.1|14579.1|14580.6|14578.6|14582|14580|14580.6|14578.6|48
1644996520000|2022-02-16 07:28:40|14580.5|14578.5|14580.3|14578.3|14580.8|14578.8|14579.6|14577.6|9
1644996530000|2022-02-16 07:28:50|14580|14578|14579.8|14577.8|14580.4|14578.4|14579.4|14577.4|5
1644996540000|2022-02-16 07:29:00|14579.9|14577.9|14581.6|14579.6|14581.6|14579.6|14579.1|14577.1|10
1644996550000|2022-02-16 07:29:10|14582.1|14580.1|14581.6|14579.6|14582.1|14580.1|14581.4|14579.4|7
1644996560000|2022-02-16 07:29:20|14581.5|14579.5|14581|14579|14581.6|14579.6|14580.8|14578.8|4
1644996570000|2022-02-16 07:29:30|14581.1|14579.1|14583.9|14581.9|14583.9|14581.9|14581.1|14579.1|11
1644996580000|2022-02-16 07:29:40|14585.8|14583.8|14587.1|14585.1|14587.9|14585.9|14584.9|14582.9|78
1644996590000|2022-02-16 07:29:50|14587|14585|14587.6|14585.6|14587.6|14585.6|14586.1|14584.1|9
1644996600000|2022-02-16 07:30:00|14587.5|14585.5|14586.4|14584.4|14587.5|14585.5|14586|14584|19
1644996610000|2022-02-16 07:30:10|14586.5|14584.5|14586|14584|14586.9|14584.9|14585.5|14583.5|5
1644996620000|2022-02-16 07:30:20|14585.9|14583.9|14584.9|14582.9|14586|14584|14583.5|14581.5|11
1644996630000|2022-02-16 07:30:30|14585.4|14583.4|14585.5|14583.5|14586.1|14584.1|14585.3|14583.3|8
1644996640000|2022-02-16 07:30:40|14585.6|14583.6|14585.4|14583.4|14585.8|14583.8|14584.9|14582.9|2
1644996650000|2022-02-16 07:30:50|14585.3|14583.3|14583.4|14581.4|14585.3|14583.3|14583.4|14581.4|8
1644996660000|2022-02-16 07:31:00|14583.5|14581.5|14582.9|14580.9|14584.3|14582.3|14582.5|14580.5|7
1644996670000|2022-02-16 07:31:10|14583|14581|14585.1|14583.1|14585.3|14583.3|14582.9|14580.9|20
1644996680000|2022-02-16 07:31:20|14585.3|14583.3|14585.5|14583.5|14585.5|14583.5|14584.6|14582.6|8
1644996690000|2022-02-16 07:31:30|14585.4|14583.4|14585.8|14583.8|14585.8|14583.8|14585.1|14583.1|4
1644996700000|2022-02-16 07:31:40|14585.9|14583.9|14585.6|14583.6|14585.9|14583.9|14585.4|14583.4|2
1644996710000|2022-02-16 07:31:50|14585.8|14583.8|14588.1|14586.1|14589.1|14587.1|14585.5|14583.5|39
1644996720000|2022-02-16 07:32:00|14588|14586|14589.1|14587.1|14589.9|14587.9|14587.3|14585.3|23
1644996730000|2022-02-16 07:32:10|14589.4|14587.4|14589|14587|14589.4|14587.4|14588|14586|14
1644996740000|2022-02-16 07:32:20|14588|14586|14589|14587|14589|14587|14588|14586|4
1644996750000|2022-02-16 07:32:30|14588.9|14586.9|14588.9|14586.9|14589.4|14587.4|14588.6|14586.6|12
1644996760000|2022-02-16 07:32:40|14588.8|14586.8|14588.3|14586.3|14588.8|14586.8|14588.1|14586.1|7
1644996770000|2022-02-16 07:32:50|14588.1|14586.1|14588.1|14586.1|14588.4|14586.4|14588|14586|3
1644996780000|2022-02-16 07:33:00|14588.3|14586.3|14587.6|14585.6|14588.4|14586.4|14586.5|14584.5|15
1644996790000|2022-02-16 07:33:10|14587.8|14585.8|14589.4|14587.4|14589.4|14587.4|14587.6|14585.6|14
1644996800000|2022-02-16 07:33:20|14589.3|14587.3|14589.9|14587.9|14590.1|14588.1|14589|14587|12
1644996810000|2022-02-16 07:33:30|14590.4|14588.4|14593.3|14591.3|14593.4|14591.4|14590.4|14588.4|42
1644996820000|2022-02-16 07:33:40|14593.1|14591.1|14592.8|14590.8|14593.3|14591.3|14591.4|14589.4|17
1644996830000|2022-02-16 07:33:50|14592.5|14590.5|14591.6|14589.6|14592.5|14590.5|14590.4|14588.4|17
1644996840000|2022-02-16 07:34:00|14592|14590|14592.1|14590.1|14592.3|14590.3|14591.5|14589.5|14
1644996850000|2022-02-16 07:34:10|14592.3|14590.3|14591.9|14589.9|14592.9|14590.9|14591.5|14589.5|9
1644996860000|2022-02-16 07:34:20|14592|14590|14591.5|14589.5|14592|14590|14591.3|14589.3|4
1644996870000|2022-02-16 07:34:30|14591.4|14589.4|14591.3|14589.3|14591.5|14589.5|14591|14589|1
1644996880000|2022-02-16 07:34:40|14591.4|14589.4|14592.1|14590.1|14592.5|14590.5|14591.3|14589.3|2
1644996890000|2022-02-16 07:34:50|14592.3|14590.3|14591.6|14589.6|14592.8|14590.8|14591.3|14589.3|10
1644996900000|2022-02-16 07:35:00|14591.8|14589.8|14591.3|14589.3|14592.3|14590.3|14590.5|14588.5|5
1644996910000|2022-02-16 07:35:10|14591.4|14589.4|14590.6|14588.6|14591.4|14589.4|14589.9|14587.9|8
1644996920000|2022-02-16 07:35:20|14591|14589|14590.5|14588.5|14591.4|14589.4|14590.5|14588.5|4
1644996930000|2022-02-16 07:35:30|14590.6|14588.6|14590.6|14588.6|14591.5|14589.5|14590.6|14588.6|4
1644996940000|2022-02-16 07:35:40|14590.8|14588.8|14590.9|14588.9|14591.1|14589.1|14590.6|14588.6|1
1644996950000|2022-02-16 07:35:50|14590.8|14588.8|14590.5|14588.5|14590.9|14588.9|14590.5|14588.5|2
1644996960000|2022-02-16 07:36:00|14590.6|14588.6|14590.8|14588.8|14591.4|14589.4|14590.6|14588.6|0
1644996970000|2022-02-16 07:36:10|14590.9|14588.9|14590.5|14588.5|14591.1|14589.1|14589.4|14587.4|11
1644996980000|2022-02-16 07:36:20|14590.4|14588.4|14590.8|14588.8|14591|14589|14590.4|14588.4|5
1644996990000|2022-02-16 07:36:30|14591|14589|14593.4|14591.4|14594.3|14592.3|14590.8|14588.8|32
1644997000000|2022-02-16 07:36:40|14593.3|14591.3|14593.6|14591.6|14594|14592|14593|14591|4
1644997010000|2022-02-16 07:36:50|14593.8|14591.8|14596.6|14594.6|14596.6|14594.6|14593.3|14591.3|37
1644997020000|2022-02-16 07:37:00|14596.5|14594.5|14596|14594|14597.3|14595.3|14595.5|14593.5|26
1644997030000|2022-02-16 07:37:10|14596.5|14594.5|14597|14595|14597|14595|14595.9|14593.9|14
1644997040000|2022-02-16 07:37:20|14596.9|14594.9|14596|14594|14597.3|14595.3|14595.9|14593.9|18
1644997050000|2022-02-16 07:37:30|14596.1|14594.1|14595.8|14593.8|14597.6|14595.6|14595.5|14593.5|40
1644997060000|2022-02-16 07:37:40|14595.5|14593.5|14595.8|14593.8|14596|14594|14594.5|14592.5|11
1644997070000|2022-02-16 07:37:50|14595.9|14593.9|14595.9|14593.9|14596.8|14594.8|14595.6|14593.6|29
1644997080000|2022-02-16 07:38:00|14595.8|14593.8|14595.8|14593.8|14596|14594|14595.3|14593.3|12
1644997090000|2022-02-16 07:38:10|14595.9|14593.9|14595.5|14593.5|14596.3|14594.3|14595|14593|50
1644997100000|2022-02-16 07:38:20|14595.9|14593.9|14595.4|14593.4|14596.3|14594.3|14594.5|14592.5|20
1644997110000|2022-02-16 07:38:30|14595.3|14593.3|14595.4|14593.4|14595.4|14593.4|14594.5|14592.5|8
1644997120000|2022-02-16 07:38:40|14595.5|14593.5|14595.4|14593.4|14596.4|14594.4|14595.1|14593.1|15
1644997130000|2022-02-16 07:38:50|14595.5|14593.5|14594.5|14592.5|14595.5|14593.5|14594.5|14592.5|20
1644997140000|2022-02-16 07:39:00|14595.1|14593.1|14593.5|14591.5|14595.5|14593.5|14593.5|14591.5|16
1644997150000|2022-02-16 07:39:10|14593.4|14591.4|14591.6|14589.6|14593.6|14591.6|14591.5|14589.5|27
1644997160000|2022-02-16 07:39:20|14591.8|14589.8|14591|14589|14591.8|14589.8|14590.9|14588.9|10
1644997170000|2022-02-16 07:39:30|14591.1|14589.1|14590.9|14588.9|14591.4|14589.4|14589.9|14587.9|22
1644997180000|2022-02-16 07:39:40|14590.6|14588.6|14590.9|14588.9|14591.4|14589.4|14590.6|14588.6|9
1644997190000|2022-02-16 07:39:50|14590.8|14588.8|14591.3|14589.3|14592|14590|14590|14588|27
1644997200000|2022-02-16 07:40:00|14591.5|14589.5|14593.4|14591.4|14593.4|14591.4|14591.3|14589.3|4
1644997210000|2022-02-16 07:40:10|14593.5|14591.5|14593.8|14591.8|14594.6|14592.6|14593.5|14591.5|16
1644997220000|2022-02-16 07:40:20|14593.9|14591.9|14593.4|14591.4|14594|14592|14593|14591|4
1644997230000|2022-02-16 07:40:30|14593.3|14591.3|14591.6|14589.6|14593.3|14591.3|14591.5|14589.5|2
1644997240000|2022-02-16 07:40:40|14591.8|14589.8|14590.8|14588.8|14591.8|14589.8|14590.8|14588.8|5
1644997250000|2022-02-16 07:40:50|14590.9|14588.9|14591.3|14589.3|14591.5|14589.5|14589.9|14587.9|9
1644997260000|2022-02-16 07:41:00|14591.4|14589.4|14591|14589|14592.5|14590.5|14590.6|14588.6|19
1644997270000|2022-02-16 07:41:10|14591.1|14589.1|14590.8|14588.8|14591.6|14589.6|14590.8|14588.8|2
1644997280000|2022-02-16 07:41:20|14590.9|14588.9|14592.1|14590.1|14592.5|14590.5|14590.9|14588.9|2
1644997290000|2022-02-16 07:41:30|14591.8|14589.8|14591.8|14589.8|14592|14590|14590.8|14588.8|10
1644997300000|2022-02-16 07:41:40|14591.6|14589.6|14591.3|14589.3|14591.9|14589.9|14591|14589|2
1644997310000|2022-02-16 07:41:50|14591.1|14589.1|14591.1|14589.1|14591.3|14589.3|14590.8|14588.8|3
1644997320000|2022-02-16 07:42:00|14591.3|14589.3|14591.9|14589.9|14592.4|14590.4|14591|14589|6
1644997330000|2022-02-16 07:42:10|14591.6|14589.6|14592.1|14590.1|14592.1|14590.1|14591|14589|1
1644997340000|2022-02-16 07:42:20|14592.3|14590.3|14592.6|14590.6|14592.6|14590.6|14591.6|14589.6|1
1644997350000|2022-02-16 07:42:30|14592.5|14590.5|14591.5|14589.5|14592.5|14590.5|14591.5|14589.5|3
1644997360000|2022-02-16 07:42:40|14591.6|14589.6|14590.9|14588.9|14591.6|14589.6|14590.8|14588.8|1
1644997370000|2022-02-16 07:42:50|14591|14589|14591.4|14589.4|14592.1|14590.1|14591|14589|4
1644997380000|2022-02-16 07:43:00|14591.5|14589.5|14588.8|14586.8|14591.6|14589.6|14588.3|14586.3|26
1644997390000|2022-02-16 07:43:10|14588.9|14586.9|14588.4|14586.4|14589.3|14587.3|14588.3|14586.3|7
1644997400000|2022-02-16 07:43:20|14588.5|14586.5|14589.9|14587.9|14590.5|14588.5|14588.4|14586.4|15
1644997410000|2022-02-16 07:43:30|14589.8|14587.8|14588.5|14586.5|14589.9|14587.9|14588.5|14586.5|2
1644997420000|2022-02-16 07:43:40|14588.3|14586.3|14588.6|14586.6|14588.9|14586.9|14588.3|14586.3|3
1644997430000|2022-02-16 07:43:50|14588.5|14586.5|14588.5|14586.5|14589|14587|14588.4|14586.4|2
1644997440000|2022-02-16 07:44:00|14588.6|14586.6|14589.5|14587.5|14589.6|14587.6|14588.5|14586.5|1
1644997450000|2022-02-16 07:44:10|14589.6|14587.6|14589.4|14587.4|14590.4|14588.4|14589.3|14587.3|12
1644997460000|2022-02-16 07:44:20|14589|14587|14588.1|14586.1|14589|14587|14587.6|14585.6|5
1644997470000|2022-02-16 07:44:30|14588.3|14586.3|14587.9|14585.9|14588.5|14586.5|14587.9|14585.9|2
1644997480000|2022-02-16 07:44:40|14587.8|14585.8|14586.8|14584.8|14587.9|14585.9|14586.3|14584.3|31
1644997490000|2022-02-16 07:44:50|14586.9|14584.9|14587.5|14585.5|14587.5|14585.5|14586.6|14584.6|8
1644997500000|2022-02-16 07:45:00|14587.6|14585.6|14588.4|14586.4|14589.1|14587.1|14587.6|14585.6|10
1644997510000|2022-02-16 07:45:10|14588|14586|14587.4|14585.4|14588.4|14586.4|14586.8|14584.8|15
1644997520000|2022-02-16 07:45:20|14587.6|14585.6|14588.9|14586.9|14589.3|14587.3|14587.6|14585.6|3
1644997530000|2022-02-16 07:45:30|14589|14587|14586.1|14584.1|14589.1|14587.1|14586.1|14584.1|5
1644997540000|2022-02-16 07:45:40|14586.3|14584.3|14585.9|14583.9|14587.1|14585.1|14585.5|14583.5|15
1644997550000|2022-02-16 07:45:50|14585.8|14583.8|14586.6|14584.6|14586.6|14584.6|14585.8|14583.8|7
1644997560000|2022-02-16 07:46:00|14586.5|14584.5|14584.5|14582.5|14586.5|14584.5|14583.8|14581.8|30
1644997570000|2022-02-16 07:46:10|14584.8|14582.8|14584|14582|14584.8|14582.8|14584|14582|5
1644997580000|2022-02-16 07:46:20|14584.1|14582.1|14584.3|14582.3|14584.5|14582.5|14584|14582|2
1644997590000|2022-02-16 07:46:30|14584.1|14582.1|14584.6|14582.6|14584.9|14582.9|14583.9|14581.9|15
1644997600000|2022-02-16 07:46:40|14584.4|14582.4|14583.6|14581.6|14585.1|14583.1|14583.6|14581.6|5
1644997610000|2022-02-16 07:46:50|14583.8|14581.8|14583.9|14581.9|14584.6|14582.6|14583.4|14581.4|13
1644997620000|2022-02-16 07:47:00|14584|14582|14585.4|14583.4|14585.5|14583.5|14583.9|14581.9|8
1644997630000|2022-02-16 07:47:10|14585.1|14583.1|14587.1|14585.1|14588.4|14586.4|14584.9|14582.9|28
1644997640000|2022-02-16 07:47:20|14587|14585|14586.9|14584.9|14587|14585|14586.4|14584.4|8
1644997650000|2022-02-16 07:47:30|14587|14585|14586.3|14584.3|14587.3|14585.3|14585.8|14583.8|3
1644997660000|2022-02-16 07:47:40|14586.1|14584.1|14586.1|14584.1|14586.8|14584.8|14585.6|14583.6|23
1644997670000|2022-02-16 07:47:50|14586.3|14584.3|14587|14585|14587|14585|14586.1|14584.1|3
1644997680000|2022-02-16 07:48:00|14587.4|14585.4|14587.6|14585.6|14587.6|14585.6|14587.1|14585.1|5
1644997690000|2022-02-16 07:48:10|14587.4|14585.4|14587.4|14585.4|14588.3|14586.3|14587.3|14585.3|11
1644997700000|2022-02-16 07:48:20|14587.3|14585.3|14587.9|14585.9|14588.1|14586.1|14587.3|14585.3|7
1644997710000|2022-02-16 07:48:30|14587.8|14585.8|14588.8|14586.8|14588.8|14586.8|14587.6|14585.6|5
1644997720000|2022-02-16 07:48:40|14588.9|14586.9|14589.1|14587.1|14589.6|14587.6|14588.6|14586.6|5
1644997730000|2022-02-16 07:48:50|14589.4|14587.4|14589|14587|14589.9|14587.9|14589|14587|4
1644997740000|2022-02-16 07:49:00|14589.1|14587.1|14587.6|14585.6|14589.1|14587.1|14587.6|14585.6|13
1644997750000|2022-02-16 07:49:10|14587.8|14585.8|14587.3|14585.3|14587.8|14585.8|14586.8|14584.8|7
1644997760000|2022-02-16 07:49:20|14587.1|14585.1|14586.8|14584.8|14587.3|14585.3|14586.4|14584.4|0
1644997770000|2022-02-16 07:49:30|14586.9|14584.9|14586.6|14584.6|14587.3|14585.3|14586.5|14584.5|3
1644997780000|2022-02-16 07:49:40|14586.8|14584.8|14587|14585|14587|14585|14586|14584|5
1644997790000|2022-02-16 07:49:50|14586.9|14584.9|14586.3|14584.3|14586.9|14584.9|14585.9|14583.9|3
1644997800000|2022-02-16 07:50:00|14586.1|14584.1|14585.1|14583.1|14586.1|14584.1|14584.9|14582.9|29
1644997810000|2022-02-16 07:50:10|14584.9|14582.9|14584.3|14582.3|14585.4|14583.4|14584.1|14582.1|7
1644997820000|2022-02-16 07:50:20|14584.5|14582.5|14584.3|14582.3|14584.8|14582.8|14584.3|14582.3|5
1644997830000|2022-02-16 07:50:30|14584.1|14582.1|14583.4|14581.4|14584.3|14582.3|14583.3|14581.3|14
1644997840000|2022-02-16 07:50:40|14583|14581|14583.6|14581.6|14584.4|14582.4|14582.6|14580.6|23
1644997850000|2022-02-16 07:50:50|14583.8|14581.8|14583.9|14581.9|14584.4|14582.4|14583.4|14581.4|5
1644997860000|2022-02-16 07:51:00|14584|14582|14583.8|14581.8|14584.4|14582.4|14583.3|14581.3|7
1644997870000|2022-02-16 07:51:10|14583.6|14581.6|14586.8|14584.8|14587.1|14585.1|14583.3|14581.3|29
1644997880000|2022-02-16 07:51:20|14586.9|14584.9|14586.8|14584.8|14586.9|14584.9|14585.1|14583.1|11
1644997890000|2022-02-16 07:51:30|14587.1|14585.1|14587.4|14585.4|14588.6|14586.6|14587.1|14585.1|41
1644997900000|2022-02-16 07:51:40|14587.5|14585.5|14588.3|14586.3|14589.1|14587.1|14587.5|14585.5|9
1644997910000|2022-02-16 07:51:50|14588.1|14586.1|14586.5|14584.5|14588.1|14586.1|14586.5|14584.5|14
1644997920000|2022-02-16 07:52:00|14586.4|14584.4|14586.8|14584.8|14587.5|14585.5|14585.8|14583.8|16
1644997930000|2022-02-16 07:52:10|14586.6|14584.6|14587.3|14585.3|14587.3|14585.3|14586.6|14584.6|3
1644997940000|2022-02-16 07:52:20|14587.4|14585.4|14586.6|14584.6|14588.1|14586.1|14586.6|14584.6|0
1644997950000|2022-02-16 07:52:30|14586.8|14584.8|14587.1|14585.1|14587.5|14585.5|14586.8|14584.8|12
1644997960000|2022-02-16 07:52:40|14587|14585|14585.9|14583.9|14587.1|14585.1|14585.9|14583.9|4
1644997970000|2022-02-16 07:52:50|14586.1|14584.1|14586.3|14584.3|14586.5|14584.5|14586|14584|0
1644997980000|2022-02-16 07:53:00|14584.9|14582.9|14584.9|14582.9|14585.3|14583.3|14584.5|14582.5|6
1644997990000|2022-02-16 07:53:10|14585|14583|14583.6|14581.6|14585.4|14583.4|14583.5|14581.5|3
1644998000000|2022-02-16 07:53:20|14583.5|14581.5|14582.9|14580.9|14584|14582|14582.8|14580.8|12
1644998010000|2022-02-16 07:53:30|14582.8|14580.8|14583.1|14581.1|14583.4|14581.4|14582.5|14580.5|10
1644998020000|2022-02-16 07:53:40|14583.3|14581.3|14582.4|14580.4|14583.3|14581.3|14582|14580|17
1644998030000|2022-02-16 07:53:50|14582.1|14580.1|14578.6|14576.6|14582.1|14580.1|14577.5|14575.5|50
1644998040000|2022-02-16 07:54:00|14578.8|14576.8|14578.3|14576.3|14579.8|14577.8|14577.9|14575.9|29
1644998050000|2022-02-16 07:54:10|14578.1|14576.1|14577.5|14575.5|14578.4|14576.4|14577.5|14575.5|7
1644998060000|2022-02-16 07:54:20|14577.6|14575.6|14578.1|14576.1|14578.9|14576.9|14577.6|14575.6|13
1644998070000|2022-02-16 07:54:30|14578|14576|14579.5|14577.5|14579.8|14577.8|14578|14576|19
1644998080000|2022-02-16 07:54:40|14579.8|14577.8|14580.5|14578.5|14580.5|14578.5|14578.6|14576.6|20
1644998090000|2022-02-16 07:54:50|14580.6|14578.6|14579.6|14577.6|14580.9|14578.9|14579|14577|11
1644998100000|2022-02-16 07:55:00|14580|14578|14580.1|14578.1|14581.1|14579.1|14580|14578|6
1644998110000|2022-02-16 07:55:10|14580.3|14578.3|14579.3|14577.3|14580.4|14578.4|14579.3|14577.3|7
1644998120000|2022-02-16 07:55:20|14578.3|14576.3|14579.4|14577.4|14579.4|14577.4|14578|14576|16
1644998130000|2022-02-16 07:55:30|14579.3|14577.3|14582|14580|14582|14580|14579|14577|18
1644998140000|2022-02-16 07:55:40|14581.9|14579.9|14581.6|14579.6|14581.9|14579.9|14581.1|14579.1|5
1644998150000|2022-02-16 07:55:50|14581.4|14579.4|14583|14581|14583.4|14581.4|14581.3|14579.3|16
1644998160000|2022-02-16 07:56:00|14583.1|14581.1|14584|14582|14584|14582|14582.8|14580.8|16
1644998170000|2022-02-16 07:56:10|14583.8|14581.8|14584.3|14582.3|14584.8|14582.8|14583.6|14581.6|7
1644998180000|2022-02-16 07:56:20|14584.1|14582.1|14583.6|14581.6|14584.3|14582.3|14582.8|14580.8|8
1644998190000|2022-02-16 07:56:30|14583.9|14581.9|14584.1|14582.1|14584.3|14582.3|14583.4|14581.4|3
1644998200000|2022-02-16 07:56:40|14584.3|14582.3|14583.4|14581.4|14584.3|14582.3|14583|14581|3
1644998210000|2022-02-16 07:56:50|14583.5|14581.5|14582.4|14580.4|14583.6|14581.6|14581.9|14579.9|9
1644998220000|2022-02-16 07:57:00|14582.3|14580.3|14584.5|14582.5|14584.5|14582.5|14582.1|14580.1|20
1644998230000|2022-02-16 07:57:10|14584.3|14582.3|14584.9|14582.9|14585.3|14583.3|14583.5|14581.5|12
1644998240000|2022-02-16 07:57:20|14584.8|14582.8|14587.1|14585.1|14587.1|14585.1|14584.3|14582.3|25
1644998250000|2022-02-16 07:57:30|14587|14585|14587.1|14585.1|14587.1|14585.1|14586.4|14584.4|10
1644998260000|2022-02-16 07:57:40|14587|14585|14588|14586|14588|14586|14586.8|14584.8|13
1644998270000|2022-02-16 07:57:50|14587.9|14585.9|14587.9|14585.9|14588.4|14586.4|14587.5|14585.5|17
1644998280000|2022-02-16 07:58:00|14588|14586|14590.5|14588.5|14590.5|14588.5|14587.5|14585.5|37
1644998290000|2022-02-16 07:58:10|14590.6|14588.6|14590.9|14588.9|14591.9|14589.9|14590.3|14588.3|28
1644998300000|2022-02-16 07:58:20|14590.8|14588.8|14592.5|14590.5|14593.9|14591.9|14590.6|14588.6|42
1644998310000|2022-02-16 07:58:30|14592.6|14590.6|14591|14589|14592.8|14590.8|14589.6|14587.6|21
1644998320000|2022-02-16 07:58:40|14591.1|14589.1|14593|14591|14593.3|14591.3|14590.9|14588.9|9
1644998330000|2022-02-16 07:58:50|14593.1|14591.1|14591.4|14589.4|14593.8|14591.8|14591|14589|13
1644998340000|2022-02-16 07:59:00|14591.5|14589.5|14594|14592|14594.4|14592.4|14591.1|14589.1|32
1644998350000|2022-02-16 07:59:10|14593.9|14591.9|14592.8|14590.8|14594.3|14592.3|14592.5|14590.5|11
1644998360000|2022-02-16 07:59:20|14592.5|14590.5|14592.6|14590.6|14593.1|14591.1|14592.1|14590.1|13
1644998370000|2022-02-16 07:59:30|14592.8|14590.8|14592.1|14590.1|14593|14591|14591.9|14589.9|8
1644998380000|2022-02-16 07:59:40|14592.5|14590.5|14590.5|14588.5|14592.5|14590.5|14590.5|14588.5|14
1644998390000|2022-02-16 07:59:50|14590.6|14588.6|14592.9|14590.9|14592.9|14590.9|14590.5|14588.5|15
1644998400000|2022-02-16 08:00:00|14593|14591|14593.3|14591.3|14594|14592|14588.4|14586.4|93
1644998410000|2022-02-16 08:00:10|14593.1|14591.1|14591.8|14589.8|14594.1|14592.1|14589|14587|75
1644998420000|2022-02-16 08:00:20|14591.9|14589.9|14592.9|14590.9|14593.3|14591.3|14590.4|14588.4|23
1644998430000|2022-02-16 08:00:30|14593.3|14591.3|14593|14591|14594.1|14592.1|14592.3|14590.3|29
1644998440000|2022-02-16 08:00:40|14592.9|14590.9|14593.6|14591.6|14595.9|14593.9|14592.6|14590.6|57
1644998450000|2022-02-16 08:00:50|14593.8|14591.8|14596.1|14594.1|14596.8|14594.8|14593.8|14591.8|41
1644998460000|2022-02-16 08:01:00|14596|14594|14592.8|14590.8|14596.5|14594.5|14591.1|14589.1|36
1644998470000|2022-02-16 08:01:10|14592.6|14590.6|14593.5|14591.5|14593.6|14591.6|14592|14590|50
1644998480000|2022-02-16 08:01:20|14593.1|14591.1|14590.4|14588.4|14593.3|14591.3|14589.9|14587.9|34
1644998490000|2022-02-16 08:01:30|14590.3|14588.3|14589|14587|14590.6|14588.6|14587.4|14585.4|29
1644998500000|2022-02-16 08:01:40|14589.1|14587.1|14587.9|14585.9|14589.1|14587.1|14585.3|14583.3|34
1644998510000|2022-02-16 08:01:50|14587.6|14585.6|14590.8|14588.8|14591.3|14589.3|14587.6|14585.6|18
1644998520000|2022-02-16 08:02:00|14590.9|14588.9|14591.4|14589.4|14592|14590|14587.6|14585.6|35
1644998530000|2022-02-16 08:02:10|14591.3|14589.3|14589|14587|14591.3|14589.3|14588.9|14586.9|16
1644998540000|2022-02-16 08:02:20|14588.9|14586.9|14586.4|14584.4|14588.9|14586.9|14584.9|14582.9|35
1644998550000|2022-02-16 08:02:30|14586.3|14584.3|14582|14580|14587|14585|14581.9|14579.9|36
1644998560000|2022-02-16 08:02:40|14581.6|14579.6|14585.6|14583.6|14585.8|14583.8|14581.6|14579.6|23
1644998570000|2022-02-16 08:02:50|14585.4|14583.4|14587.3|14585.3|14587.4|14585.4|14584.1|14582.1|17
1644998580000|2022-02-16 08:03:00|14587.4|14585.4|14581.1|14579.1|14587.9|14585.9|14581|14579|42
1644998590000|2022-02-16 08:03:10|14581|14579|14580.8|14578.8|14582.4|14580.4|14580.8|14578.8|17
1644998600000|2022-02-16 08:03:20|14580.9|14578.9|14580.1|14578.1|14581.4|14579.4|14579.6|14577.6|19
1644998610000|2022-02-16 08:03:30|14579.9|14577.9|14580.8|14578.8|14581.9|14579.9|14579.9|14577.9|16
1644998620000|2022-02-16 08:03:40|14580.6|14578.6|14577.8|14575.8|14581.6|14579.6|14577.8|14575.8|59
1644998630000|2022-02-16 08:03:50|14577.9|14575.9|14572.5|14570.5|14578.1|14576.1|14570.8|14568.8|154
1644998640000|2022-02-16 08:04:00|14572.3|14570.3|14564.9|14562.9|14573|14571|14564.9|14562.9|174
1644998650000|2022-02-16 08:04:10|14564.6|14562.6|14566.5|14564.5|14568.5|14566.5|14564.4|14562.4|82
1644998660000|2022-02-16 08:04:20|14566.4|14564.4|14569.6|14567.6|14571.3|14569.3|14565.9|14563.9|139
1644998670000|2022-02-16 08:04:30|14571|14569|14568.3|14566.3|14571.6|14569.6|14567.8|14565.8|66
1644998680000|2022-02-16 08:04:40|14568.4|14566.4|14570.3|14568.3|14572|14570|14567.1|14565.1|106
1644998690000|2022-02-16 08:04:50|14570|14568|14570.9|14568.9|14572.1|14570.1|14568.3|14566.3|42
1644998700000|2022-02-16 08:05:00|14569.8|14567.8|14573.8|14571.8|14574|14572|14568.9|14566.9|69
1644998710000|2022-02-16 08:05:10|14573.5|14571.5|14574.8|14572.8|14576.1|14574.1|14572.9|14570.9|45
1644998720000|2022-02-16 08:05:20|14573.4|14571.4|14575.8|14573.8|14575.8|14573.8|14573.1|14571.1|49
1644998730000|2022-02-16 08:05:30|14576.3|14574.3|14574.4|14572.4|14576.8|14574.8|14573|14571|45
1644998740000|2022-02-16 08:05:40|14574.3|14572.3|14571.3|14569.3|14574.8|14572.8|14571.1|14569.1|29
1644998750000|2022-02-16 08:05:50|14571.6|14569.6|14569.1|14567.1|14572.4|14570.4|14568.4|14566.4|57
1644998760000|2022-02-16 08:06:00|14569.3|14567.3|14572.6|14570.6|14573|14571|14568.6|14566.6|30
1644998770000|2022-02-16 08:06:10|14571.8|14569.8|14572.1|14570.1|14572.9|14570.9|14570.4|14568.4|34
1644998780000|2022-02-16 08:06:20|14572.3|14570.3|14567.8|14565.8|14572.6|14570.6|14567.8|14565.8|37
1644998790000|2022-02-16 08:06:30|14567.6|14565.6|14566.4|14564.4|14568.6|14566.6|14565.1|14563.1|43
1644998800000|2022-02-16 08:06:40|14566.1|14564.1|14566.8|14564.8|14567|14565|14565|14563|50
1644998810000|2022-02-16 08:06:50|14567.3|14565.3|14568.8|14566.8|14571.9|14569.9|14566.8|14564.8|29
1644998820000|2022-02-16 08:07:00|14569.1|14567.1|14570.1|14568.1|14570.1|14568.1|14568.4|14566.4|17
1644998830000|2022-02-16 08:07:10|14570.3|14568.3|14569.6|14567.6|14570.9|14568.9|14567.6|14565.6|33
1644998840000|2022-02-16 08:07:20|14569.9|14567.9|14571.9|14569.9|14571.9|14569.9|14568.1|14566.1|20
1644998850000|2022-02-16 08:07:30|14571.6|14569.6|14571.3|14569.3|14572|14570|14570.4|14568.4|27
1644998860000|2022-02-16 08:07:40|14571.1|14569.1|14568.9|14566.9|14571.5|14569.5|14568.8|14566.8|25
1644998870000|2022-02-16 08:07:50|14568.8|14566.8|14569.1|14567.1|14570.5|14568.5|14568.4|14566.4|14
1644998880000|2022-02-16 08:08:00|14569|14567|14572.8|14570.8|14572.8|14570.8|14569|14567|28
1644998890000|2022-02-16 08:08:10|14572.9|14570.9|14572.9|14570.9|14573.9|14571.9|14571.6|14569.6|28
1644998900000|2022-02-16 08:08:20|14572.8|14570.8|14572.6|14570.6|14573.6|14571.6|14571|14569|16
1644998910000|2022-02-16 08:08:30|14572.5|14570.5|14572.1|14570.1|14573.1|14571.1|14571.3|14569.3|42
1644998920000|2022-02-16 08:08:40|14572.3|14570.3|14570.9|14568.9|14573.5|14571.5|14570.3|14568.3|84
1644998930000|2022-02-16 08:08:50|14570.5|14568.5|14569.9|14567.9|14570.6|14568.6|14568.9|14566.9|18
1644998940000|2022-02-16 08:09:00|14570|14568|14569.4|14567.4|14571|14569|14569|14567|24
1644998950000|2022-02-16 08:09:10|14569.6|14567.6|14570|14568|14570.5|14568.5|14568.5|14566.5|12
1644998960000|2022-02-16 08:09:20|14570.1|14568.1|14569.3|14567.3|14570.1|14568.1|14568|14566|28
1644998970000|2022-02-16 08:09:30|14569.1|14567.1|14571|14569|14572|14570|14569|14567|16
1644998980000|2022-02-16 08:09:40|14570.9|14568.9|14574.4|14572.4|14574.9|14572.9|14570.6|14568.6|29
1644998990000|2022-02-16 08:09:50|14574.5|14572.5|14572.6|14570.6|14574.9|14572.9|14572.1|14570.1|24
1644999000000|2022-02-16 08:10:00|14572.5|14570.5|14575.8|14573.8|14575.8|14573.8|14572.3|14570.3|28
1644999010000|2022-02-16 08:10:10|14575.6|14573.6|14577|14575|14577.8|14575.8|14574.4|14572.4|89
1644999020000|2022-02-16 08:10:20|14576.8|14574.8|14576.6|14574.6|14577|14575|14575.3|14573.3|21
1644999030000|2022-02-16 08:10:30|14576|14574|14573.1|14571.1|14576|14574|14572.9|14570.9|38
1644999040000|2022-02-16 08:10:40|14573|14571|14576.8|14574.8|14576.9|14574.9|14572.3|14570.3|37
1644999050000|2022-02-16 08:10:50|14576.6|14574.6|14578.3|14576.3|14578.3|14576.3|14576.5|14574.5|39
1644999060000|2022-02-16 08:11:00|14578.1|14576.1|14578.8|14576.8|14579.4|14577.4|14577.4|14575.4|38
1644999070000|2022-02-16 08:11:10|14578.9|14576.9|14581.4|14579.4|14584.9|14582.9|14578.5|14576.5|109
1644999080000|2022-02-16 08:11:20|14581.5|14579.5|14580.8|14578.8|14583.4|14581.4|14580.5|14578.5|62
1644999090000|2022-02-16 08:11:30|14580.9|14578.9|14586.1|14584.1|14586.1|14584.1|14580.3|14578.3|52
1644999100000|2022-02-16 08:11:40|14586.3|14584.3|14589.3|14587.3|14589.8|14587.8|14586.1|14584.1|86
1644999110000|2022-02-16 08:11:50|14589.1|14587.1|14589|14587|14590.1|14588.1|14588.8|14586.8|65
1644999120000|2022-02-16 08:12:00|14589.1|14587.1|14591.1|14589.1|14591.1|14589.1|14588.5|14586.5|63
1644999130000|2022-02-16 08:12:10|14591|14589|14588.9|14586.9|14591|14589|14587.4|14585.4|54
1644999140000|2022-02-16 08:12:20|14588.8|14586.8|14585.5|14583.5|14589.3|14587.3|14585|14583|25
1644999150000|2022-02-16 08:12:30|14585.1|14583.1|14588.1|14586.1|14588.1|14586.1|14584.4|14582.4|26
1644999160000|2022-02-16 08:12:40|14588|14586|14591.3|14589.3|14591.8|14589.8|14587.5|14585.5|40
1644999170000|2022-02-16 08:12:50|14591.5|14589.5|14592.4|14590.4|14592.4|14590.4|14591|14589|17
1644999180000|2022-02-16 08:13:00|14592.6|14590.6|14594.9|14592.9|14596.5|14594.5|14592|14590|77
1644999190000|2022-02-16 08:13:10|14595.1|14593.1|14595.9|14593.9|14596.9|14594.9|14594.5|14592.5|46
1644999200000|2022-02-16 08:13:20|14596.4|14594.4|14593|14591|14596.4|14594.4|14592.5|14590.5|33
1644999210000|2022-02-16 08:13:30|14593.1|14591.1|14593.6|14591.6|14595.3|14593.3|14592.8|14590.8|35
1644999220000|2022-02-16 08:13:40|14594.3|14592.3|14597.4|14595.4|14597.8|14595.8|14593.5|14591.5|43
1644999230000|2022-02-16 08:13:50|14597.1|14595.1|14596.4|14594.4|14597.5|14595.5|14595.5|14593.5|26
1644999240000|2022-02-16 08:14:00|14596.3|14594.3|14597|14595|14597.6|14595.6|14595.5|14593.5|53
1644999250000|2022-02-16 08:14:10|14596.9|14594.9|14598.4|14596.4|14598.4|14596.4|14595|14593|64
1644999260000|2022-02-16 08:14:20|14598.5|14596.5|14598.4|14596.4|14600.4|14598.4|14597.3|14595.3|81
1644999270000|2022-02-16 08:14:30|14598.5|14596.5|14600.4|14598.4|14600.5|14598.5|14597.8|14595.8|104
1644999280000|2022-02-16 08:14:40|14600.5|14598.5|14600.3|14598.3|14601.8|14599.8|14599.3|14597.3|41
1644999290000|2022-02-16 08:14:50|14600.1|14598.1|14606|14604|14606.4|14604.4|14599.9|14597.9|164
1644999300000|2022-02-16 08:15:00|14606.1|14604.1|14614.4|14612.4|14614.8|14612.8|14605.1|14603.1|397
1644999310000|2022-02-16 08:15:10|14615.3|14613.3|14616.3|14614.3|14617.5|14615.5|14614|14612|185
1644999320000|2022-02-16 08:15:20|14615.6|14613.6|14618.3|14616.3|14618.8|14616.8|14615.1|14613.1|139
1644999330000|2022-02-16 08:15:30|14618.4|14616.4|14626.5|14624.5|14626.6|14624.6|14617.5|14615.5|412
1644999340000|2022-02-16 08:15:40|14626.8|14624.8|14649|14647|14649|14647|14625.9|14623.9|895
1644999350000|2022-02-16 08:15:50|14650.4|14648.4|14645.4|14643.4|14651.9|14649.9|14644.5|14642.5|418
1644999360000|2022-02-16 08:16:00|14645.8|14643.8|14644.1|14642.1|14646.6|14644.6|14642|14640|224
1644999370000|2022-02-16 08:16:10|14643.8|14641.8|14646.9|14644.9|14647.4|14645.4|14640.5|14638.5|96
1644999380000|2022-02-16 08:16:20|14646.4|14644.4|14640|14638|14646.8|14644.8|14639.6|14637.6|128
1644999390000|2022-02-16 08:16:30|14640.9|14638.9|14642.3|14640.3|14642.3|14640.3|14640|14638|65
1644999400000|2022-02-16 08:16:40|14642|14640|14641.1|14639.1|14642.3|14640.3|14639.5|14637.5|45
1644999410000|2022-02-16 08:16:50|14640.8|14638.8|14639.6|14637.6|14641|14639|14637.6|14635.6|127
1644999420000|2022-02-16 08:17:00|14639.5|14637.5|14637.8|14635.8|14639.8|14637.8|14637|14635|80
1644999430000|2022-02-16 08:17:10|14637.5|14635.5|14637.3|14635.3|14639|14637|14634.6|14632.6|159
1644999440000|2022-02-16 08:17:20|14637|14635|14643.6|14641.6|14645.4|14643.4|14636.6|14634.6|99
1644999450000|2022-02-16 08:17:30|14644|14642|14636.4|14634.4|14644.1|14642.1|14636.1|14634.1|153
1644999460000|2022-02-16 08:17:40|14636.3|14634.3|14637|14635|14640.9|14638.9|14634.9|14632.9|100
1644999470000|2022-02-16 08:17:50|14637.1|14635.1|14641.8|14639.8|14642.4|14640.4|14636.9|14634.9|43
1644999480000|2022-02-16 08:18:00|14640.4|14638.4|14646.6|14644.6|14647.9|14645.9|14639.5|14637.5|163
1644999490000|2022-02-16 08:18:10|14646.8|14644.8|14648.9|14646.9|14649.8|14647.8|14645.9|14643.9|116
1644999500000|2022-02-16 08:18:20|14648.6|14646.6|14644.6|14642.6|14648.8|14646.8|14643.5|14641.5|66
1644999510000|2022-02-16 08:18:30|14643.8|14641.8|14648.6|14646.6|14649.5|14647.5|14643.5|14641.5|97
1644999520000|2022-02-16 08:18:40|14648.5|14646.5|14655|14653|14655|14653|14648.5|14646.5|121
1644999530000|2022-02-16 08:18:50|14654.1|14652.1|14657.9|14655.9|14659.3|14657.3|14653.4|14651.4|196
1644999540000|2022-02-16 08:19:00|14656.9|14654.9|14654.1|14652.1|14656.9|14654.9|14651.9|14649.9|141
1644999550000|2022-02-16 08:19:10|14654.3|14652.3|14651.3|14649.3|14654.9|14652.9|14651.3|14649.3|87
1644999560000|2022-02-16 08:19:20|14651.1|14649.1|14650.5|14648.5|14652.5|14650.5|14649.9|14647.9|104
1644999570000|2022-02-16 08:19:30|14650.4|14648.4|14647.5|14645.5|14650.9|14648.9|14646.9|14644.9|70
1644999580000|2022-02-16 08:19:40|14647.6|14645.6|14646.4|14644.4|14648.3|14646.3|14646.1|14644.1|62
1644999590000|2022-02-16 08:19:50|14646.3|14644.3|14651.5|14649.5|14651.5|14649.5|14645.1|14643.1|160
1644999600000|2022-02-16 08:20:00|14652.6|14650.6|14666.1|14664.1|14667.8|14665.8|14651.8|14649.8|394
1644999610000|2022-02-16 08:20:10|14666.5|14664.5|14669.9|14667.9|14672.6|14670.6|14665.1|14663.1|157
1644999620000|2022-02-16 08:20:20|14670|14668|14668.1|14666.1|14671.3|14669.3|14666.8|14664.8|106
1644999630000|2022-02-16 08:20:30|14668|14666|14668|14666|14669.1|14667.1|14666.8|14664.8|62
1644999640000|2022-02-16 08:20:40|14668.3|14666.3|14665.1|14663.1|14668.4|14666.4|14664.5|14662.5|137
1644999650000|2022-02-16 08:20:50|14664.9|14662.9|14662.3|14660.3|14665.4|14663.4|14661.1|14659.1|71
1644999660000|2022-02-16 08:21:00|14662.1|14660.1|14660.5|14658.5|14664.5|14662.5|14660.4|14658.4|74
1644999670000|2022-02-16 08:21:10|14661|14659|14658.5|14656.5|14661|14659|14656.6|14654.6|151
1644999680000|2022-02-16 08:21:20|14658.1|14656.1|14662|14660|14663.3|14661.3|14656.5|14654.5|176
1644999690000|2022-02-16 08:21:30|14662.1|14660.1|14664.1|14662.1|14664.4|14662.4|14658.9|14656.9|42
1644999700000|2022-02-16 08:21:40|14664.4|14662.4|14663.5|14661.5|14664.8|14662.8|14661.8|14659.8|83
1644999710000|2022-02-16 08:21:50|14663.4|14661.4|14660.4|14658.4|14663.5|14661.5|14659.4|14657.4|33
1644999720000|2022-02-16 08:22:00|14659.9|14657.9|14659.8|14657.8|14661.3|14659.3|14658.6|14656.6|84
1644999730000|2022-02-16 08:22:10|14659.6|14657.6|14660.6|14658.6|14661.8|14659.8|14659.4|14657.4|51
1644999740000|2022-02-16 08:22:20|14660.5|14658.5|14658|14656|14661|14659|14656.9|14654.9|75
1644999750000|2022-02-16 08:22:30|14657.9|14655.9|14657.6|14655.6|14660.1|14658.1|14657|14655|30
1644999760000|2022-02-16 08:22:40|14658|14656|14658.6|14656.6|14659.8|14657.8|14657.8|14655.8|52
1644999770000|2022-02-16 08:22:50|14658.8|14656.8|14659.1|14657.1|14660.3|14658.3|14657.8|14655.8|50
1644999780000|2022-02-16 08:23:00|14659.3|14657.3|14661.6|14659.6|14662.6|14660.6|14659.1|14657.1|61
1644999790000|2022-02-16 08:23:10|14661.5|14659.5|14665.6|14663.6|14666.5|14664.5|14661.5|14659.5|83
1644999800000|2022-02-16 08:23:20|14665.8|14663.8|14659.5|14657.5|14665.8|14663.8|14659.5|14657.5|53
1644999810000|2022-02-16 08:23:30|14659.4|14657.4|14660.9|14658.9|14663.3|14661.3|14658.1|14656.1|66
1644999820000|2022-02-16 08:23:40|14660.8|14658.8|14661.8|14659.8|14662.5|14660.5|14660.4|14658.4|41
1644999830000|2022-02-16 08:23:50|14661.6|14659.6|14657.9|14655.9|14664|14662|14657.9|14655.9|76
1644999840000|2022-02-16 08:24:00|14658.4|14656.4|14654.6|14652.6|14660.4|14658.4|14654.3|14652.3|78
1644999850000|2022-02-16 08:24:10|14654.4|14652.4|14654.4|14652.4|14656.9|14654.9|14653.6|14651.6|88
1644999860000|2022-02-16 08:24:20|14653.9|14651.9|14652.9|14650.9|14653.9|14651.9|14650.9|14648.9|93
1644999870000|2022-02-16 08:24:30|14652.6|14650.6|14652.9|14650.9|14654.9|14652.9|14651.5|14649.5|89
1644999880000|2022-02-16 08:24:40|14652.5|14650.5|14650.1|14648.1|14653.3|14651.3|14649.3|14647.3|95
1644999890000|2022-02-16 08:24:50|14650.3|14648.3|14652.6|14650.6|14653.4|14651.4|14650.3|14648.3|41
1644999900000|2022-02-16 08:25:00|14652.8|14650.8|14654|14652|14655.3|14653.3|14651.9|14649.9|75
1644999910000|2022-02-16 08:25:10|14653.9|14651.9|14652|14650|14655.9|14653.9|14650.6|14648.6|83
1644999920000|2022-02-16 08:25:20|14652.1|14650.1|14654.6|14652.6|14654.6|14652.6|14652.1|14650.1|57
1644999930000|2022-02-16 08:25:30|14654.8|14652.8|14653.9|14651.9|14657|14655|14653.9|14651.9|64
1644999940000|2022-02-16 08:25:40|14654|14652|14652.3|14650.3|14654.6|14652.6|14651.3|14649.3|23
1644999950000|2022-02-16 08:25:50|14651.8|14649.8|14650.5|14648.5|14652.4|14650.4|14650.1|14648.1|48
1644999960000|2022-02-16 08:26:00|14650.4|14648.4|14646.8|14644.8|14650.4|14648.4|14645.9|14643.9|168
1644999970000|2022-02-16 08:26:10|14647.5|14645.5|14647.6|14645.6|14648.8|14646.8|14646.9|14644.9|73
1644999980000|2022-02-16 08:26:20|14647|14645|14649.4|14647.4|14649.9|14647.9|14646.9|14644.9|60
1644999990000|2022-02-16 08:26:30|14649.3|14647.3|14650.9|14648.9|14652.9|14650.9|14649.3|14647.3|88
1645000000000|2022-02-16 08:26:40|14651|14649|14654.5|14652.5|14656|14654|14650.5|14648.5|85
1645000010000|2022-02-16 08:26:50|14654.3|14652.3|14653.9|14651.9|14656.8|14654.8|14653.4|14651.4|44
1645000020000|2022-02-16 08:27:00|14654.3|14652.3|14653.1|14651.1|14654.9|14652.9|14652.5|14650.5|20
1645000030000|2022-02-16 08:27:10|14653.3|14651.3|14651.5|14649.5|14653.4|14651.4|14650.5|14648.5|44
1645000040000|2022-02-16 08:27:20|14651.4|14649.4|14650|14648|14651.6|14649.6|14650|14648|12
1645000050000|2022-02-16 08:27:30|14650.4|14648.4|14650.9|14648.9|14651.4|14649.4|14650.3|14648.3|19
1645000060000|2022-02-16 08:27:40|14651.1|14649.1|14656.9|14654.9|14656.9|14654.9|14650.8|14648.8|62
1645000070000|2022-02-16 08:27:50|14656.6|14654.6|14655.9|14653.9|14656.8|14654.8|14653.1|14651.1|41
1645000080000|2022-02-16 08:28:00|14655.8|14653.8|14651.5|14649.5|14656|14654|14651.4|14649.4|78
1645000090000|2022-02-16 08:28:10|14651.6|14649.6|14652.6|14650.6|14653.3|14651.3|14650.6|14648.6|40
1645000100000|2022-02-16 08:28:20|14652.4|14650.4|14651.1|14649.1|14652.4|14650.4|14650.4|14648.4|40
1645000110000|2022-02-16 08:28:30|14651|14649|14645.6|14643.6|14651.3|14649.3|14645.6|14643.6|78
1645000120000|2022-02-16 08:28:40|14645.8|14643.8|14644.9|14642.9|14647.4|14645.4|14644.5|14642.5|53
1645000130000|2022-02-16 08:28:50|14644.8|14642.8|14644.9|14642.9|14646.5|14644.5|14643.6|14641.6|73
1645000140000|2022-02-16 08:29:00|14645|14643|14650.1|14648.1|14651.1|14649.1|14644.8|14642.8|117
1645000150000|2022-02-16 08:29:10|14649.9|14647.9|14646.8|14644.8|14650.9|14648.9|14646.4|14644.4|44
1645000160000|2022-02-16 08:29:20|14646.6|14644.6|14648.6|14646.6|14651|14649|14645.6|14643.6|66
1645000170000|2022-02-16 08:29:30|14648.5|14646.5|14651.1|14649.1|14651.5|14649.5|14647.9|14645.9|32
1645000180000|2022-02-16 08:29:40|14650.9|14648.9|14648.9|14646.9|14651.1|14649.1|14648.4|14646.4|22
1645000190000|2022-02-16 08:29:50|14649|14647|14648.8|14646.8|14649.5|14647.5|14648.5|14646.5|37
1645000200000|2022-02-16 08:30:00|14648.6|14646.6|14648.5|14646.5|14649.8|14647.8|14646.4|14644.4|79
1645000210000|2022-02-16 08:30:10|14648.6|14646.6|14647.1|14645.1|14649.4|14647.4|14646.4|14644.4|68
1645000220000|2022-02-16 08:30:20|14646.9|14644.9|14646|14644|14647.6|14645.6|14645.6|14643.6|24
1645000230000|2022-02-16 08:30:30|14646.3|14644.3|14645.4|14643.4|14646.3|14644.3|14644.8|14642.8|38
1645000240000|2022-02-16 08:30:40|14645.5|14643.5|14644.8|14642.8|14645.6|14643.6|14644|14642|49
1645000250000|2022-02-16 08:30:50|14644.6|14642.6|14647.6|14645.6|14648.8|14646.8|14644.6|14642.6|101
1645000260000|2022-02-16 08:31:00|14647.4|14645.4|14645.1|14643.1|14651.6|14649.6|14644.9|14642.9|94
1645000270000|2022-02-16 08:31:10|14645.3|14643.3|14642.3|14640.3|14645.3|14643.3|14642.1|14640.1|51
1645000280000|2022-02-16 08:31:20|14642.1|14640.1|14643.6|14641.6|14643.8|14641.8|14640.3|14638.3|70
1645000290000|2022-02-16 08:31:30|14643.5|14641.5|14645.9|14643.9|14646.3|14644.3|14642|14640|45
1645000300000|2022-02-16 08:31:40|14646|14644|14642.8|14640.8|14646|14644|14642.5|14640.5|61
1645000310000|2022-02-16 08:31:50|14642.5|14640.5|14644.1|14642.1|14645.1|14643.1|14642.5|14640.5|16
1645000320000|2022-02-16 08:32:00|14643.3|14641.3|14641.4|14639.4|14644.4|14642.4|14641|14639|66
1645000330000|2022-02-16 08:32:10|14641.3|14639.3|14643.4|14641.4|14644.4|14642.4|14640.5|14638.5|26
1645000340000|2022-02-16 08:32:20|14643.5|14641.5|14647.6|14645.6|14647.6|14645.6|14643.1|14641.1|106
1645000350000|2022-02-16 08:32:30|14647|14645|14643.6|14641.6|14647.4|14645.4|14643.3|14641.3|79
1645000360000|2022-02-16 08:32:40|14643.8|14641.8|14643.3|14641.3|14644.6|14642.6|14642.6|14640.6|14
1645000370000|2022-02-16 08:32:50|14643.1|14641.1|14644.1|14642.1|14644.6|14642.6|14643|14641|23
1645000380000|2022-02-16 08:33:00|14644.3|14642.3|14645.4|14643.4|14646.3|14644.3|14643.9|14641.9|20
1645000390000|2022-02-16 08:33:10|14645.3|14643.3|14646.5|14644.5|14647.8|14645.8|14645|14643|22
1645000400000|2022-02-16 08:33:20|14646.3|14644.3|14646.4|14644.4|14646.8|14644.8|14645.3|14643.3|15
1645000410000|2022-02-16 08:33:30|14646.5|14644.5|14646.9|14644.9|14648.3|14646.3|14646.5|14644.5|37
1645000420000|2022-02-16 08:33:40|14647|14645|14647.3|14645.3|14647.6|14645.6|14646.8|14644.8|16
1645000430000|2022-02-16 08:33:50|14648.6|14646.6|14648.6|14646.6|14649.8|14647.8|14647.9|14645.9|76
1645000440000|2022-02-16 08:34:00|14648.5|14646.5|14645.1|14643.1|14649.3|14647.3|14645|14643|36
1645000450000|2022-02-16 08:34:10|14645.4|14643.4|14646.4|14644.4|14646.4|14644.4|14644.5|14642.5|66
1645000460000|2022-02-16 08:34:20|14646.5|14644.5|14647.5|14645.5|14647.8|14645.8|14645.5|14643.5|18
1645000470000|2022-02-16 08:34:30|14648.4|14646.4|14649.3|14647.3|14649.4|14647.4|14647.5|14645.5|18
1645000480000|2022-02-16 08:34:40|14649.9|14647.9|14649.6|14647.6|14652.1|14650.1|14649.1|14647.1|73
1645000490000|2022-02-16 08:34:50|14649.8|14647.8|14648.9|14646.9|14650.1|14648.1|14647.3|14645.3|21
1645000500000|2022-02-16 08:35:00|14649.3|14647.3|14650.4|14648.4|14650.6|14648.6|14649.1|14647.1|30
1645000510000|2022-02-16 08:35:10|14650.1|14648.1|14653.8|14651.8|14654.4|14652.4|14650.1|14648.1|65
1645000520000|2022-02-16 08:35:20|14653.9|14651.9|14652.8|14650.8|14654.5|14652.5|14652.6|14650.6|49
1645000530000|2022-02-16 08:35:30|14652.6|14650.6|14653.8|14651.8|14653.9|14651.9|14650.5|14648.5|57
1645000540000|2022-02-16 08:35:40|14653.6|14651.6|14649.8|14647.8|14654.6|14652.6|14649.8|14647.8|80
1645000550000|2022-02-16 08:35:50|14649.6|14647.6|14649.1|14647.1|14650.1|14648.1|14648.6|14646.6|81
1645000560000|2022-02-16 08:36:00|14649.3|14647.3|14650.8|14648.8|14652.3|14650.3|14649.3|14647.3|97
1645000570000|2022-02-16 08:36:10|14650.6|14648.6|14643|14641|14651.1|14649.1|14642.9|14640.9|152
1645000580000|2022-02-16 08:36:20|14642.9|14640.9|14647.5|14645.5|14649.5|14647.5|14642.4|14640.4|157
1645000590000|2022-02-16 08:36:30|14647.4|14645.4|14649.6|14647.6|14650.4|14648.4|14647.4|14645.4|52
1645000600000|2022-02-16 08:36:40|14649.1|14647.1|14651.6|14649.6|14651.9|14649.9|14648.4|14646.4|27
1645000610000|2022-02-16 08:36:50|14652|14650|14650.8|14648.8|14652.8|14650.8|14649.6|14647.6|41
1645000620000|2022-02-16 08:37:00|14650.9|14648.9|14648.6|14646.6|14652.5|14650.5|14647.6|14645.6|23
1645000630000|2022-02-16 08:37:10|14648.8|14646.8|14644.8|14642.8|14649|14647|14644.4|14642.4|45
1645000640000|2022-02-16 08:37:20|14644.9|14642.9|14647|14645|14647.8|14645.8|14644.8|14642.8|20
1645000650000|2022-02-16 08:37:30|14646.9|14644.9|14646.3|14644.3|14647.6|14645.6|14645.5|14643.5|17
1645000660000|2022-02-16 08:37:40|14646.4|14644.4|14645.4|14643.4|14647.6|14645.6|14644.8|14642.8|13
1645000670000|2022-02-16 08:37:50|14645.5|14643.5|14647|14645|14647.4|14645.4|14645.5|14643.5|7
1645000680000|2022-02-16 08:38:00|14647.3|14645.3|14645.9|14643.9|14649.5|14647.5|14645.9|14643.9|35
1645000690000|2022-02-16 08:38:10|14645.5|14643.5|14646.5|14644.5|14646.6|14644.6|14644.3|14642.3|23
1645000700000|2022-02-16 08:38:20|14646.8|14644.8|14647.8|14645.8|14647.9|14645.9|14644.5|14642.5|23
1645000710000|2022-02-16 08:38:30|14648|14646|14646.9|14644.9|14649.4|14647.4|14646.9|14644.9|23
1645000720000|2022-02-16 08:38:40|14647|14645|14647.6|14645.6|14648.1|14646.1|14646.5|14644.5|11
1645000730000|2022-02-16 08:38:50|14647.8|14645.8|14648.6|14646.6|14649|14647|14647.5|14645.5|17
1645000740000|2022-02-16 08:39:00|14648.5|14646.5|14646|14644|14648.8|14646.8|14644.1|14642.1|19
1645000750000|2022-02-16 08:39:10|14645.9|14643.9|14645.6|14643.6|14646|14644|14644.6|14642.6|20
1645000760000|2022-02-16 08:39:20|14645.8|14643.8|14644.6|14642.6|14645.8|14643.8|14644.5|14642.5|9
1645000770000|2022-02-16 08:39:30|14644.8|14642.8|14646.4|14644.4|14646.5|14644.5|14643.5|14641.5|60
1645000780000|2022-02-16 08:39:40|14646.5|14644.5|14645.3|14643.3|14647.6|14645.6|14644.5|14642.5|26
1645000790000|2022-02-16 08:39:50|14645.4|14643.4|14646.5|14644.5|14646.5|14644.5|14644.9|14642.9|11
1645000800000|2022-02-16 08:40:00|14646.6|14644.6|14645.9|14643.9|14647|14645|14644.9|14642.9|12
1645000810000|2022-02-16 08:40:10|14646|14644|14647.3|14645.3|14647.3|14645.3|14645.8|14643.8|14
1645000820000|2022-02-16 08:40:20|14647.4|14645.4|14645.9|14643.9|14647.9|14645.9|14645.6|14643.6|56
1645000830000|2022-02-16 08:40:30|14645.5|14643.5|14648.9|14646.9|14649.9|14647.9|14645.4|14643.4|90
1645000840000|2022-02-16 08:40:40|14648.8|14646.8|14643.8|14641.8|14649.1|14647.1|14643.5|14641.5|30
1645000850000|2022-02-16 08:40:50|14643.9|14641.9|14634.8|14632.8|14644.1|14642.1|14634|14632|185
1645000860000|2022-02-16 08:41:00|14633.9|14631.9|14633.4|14631.4|14634.6|14632.6|14630.1|14628.1|169
1645000870000|2022-02-16 08:41:10|14633.6|14631.6|14631.9|14629.9|14634.4|14632.4|14631.5|14629.5|62
1645000880000|2022-02-16 08:41:20|14634.5|14632.5|14637.9|14635.9|14638.1|14636.1|14634.5|14632.5|259
1645000890000|2022-02-16 08:41:30|14637.8|14635.8|14636|14634|14639.1|14637.1|14635.3|14633.3|43
1645000900000|2022-02-16 08:41:40|14635.9|14633.9|14632.9|14630.9|14636.3|14634.3|14632.1|14630.1|54
1645000910000|2022-02-16 08:41:50|14632.6|14630.6|14633|14631|14633.5|14631.5|14629.5|14627.5|64
1645000920000|2022-02-16 08:42:00|14632.6|14630.6|14633.3|14631.3|14634.9|14632.9|14631.9|14629.9|59
1645000930000|2022-02-16 08:42:10|14633.4|14631.4|14631.3|14629.3|14633.4|14631.4|14629.8|14627.8|50
1645000940000|2022-02-16 08:42:20|14631.1|14629.1|14627.4|14625.4|14632.1|14630.1|14627.3|14625.3|92
1645000950000|2022-02-16 08:42:30|14627.5|14625.5|14624.4|14622.4|14628.4|14626.4|14624.4|14622.4|95
1645000960000|2022-02-16 08:42:40|14623.9|14621.9|14627.9|14625.9|14628.1|14626.1|14623.9|14621.9|61
1645000970000|2022-02-16 08:42:50|14628|14626|14629.4|14627.4|14629.4|14627.4|14627|14625|38
1645000980000|2022-02-16 08:43:00|14629.3|14627.3|14630.5|14628.5|14630.8|14628.8|14628.8|14626.8|57
1645000990000|2022-02-16 08:43:10|14630.8|14628.8|14634.1|14632.1|14634.6|14632.6|14629.6|14627.6|114
1645001000000|2022-02-16 08:43:20|14634.5|14632.5|14630.6|14628.6|14636.3|14634.3|14629.3|14627.3|86
1645001010000|2022-02-16 08:43:30|14630.8|14628.8|14630.5|14628.5|14632.8|14630.8|14630.1|14628.1|18
1645001020000|2022-02-16 08:43:40|14630.4|14628.4|14631|14629|14631.3|14629.3|14629.4|14627.4|12
1645001030000|2022-02-16 08:43:50|14631.1|14629.1|14630.3|14628.3|14632.1|14630.1|14630|14628|16
1645001040000|2022-02-16 08:44:00|14630.4|14628.4|14629.9|14627.9|14631.6|14629.6|14629.8|14627.8|16
1645001050000|2022-02-16 08:44:10|14629.8|14627.8|14636|14634|14636.5|14634.5|14629.8|14627.8|68
1645001060000|2022-02-16 08:44:20|14636.1|14634.1|14634.1|14632.1|14636.1|14634.1|14631.4|14629.4|44
1645001070000|2022-02-16 08:44:30|14634|14632|14630.9|14628.9|14634.5|14632.5|14630.5|14628.5|24
1645001080000|2022-02-16 08:44:40|14631|14629|14631.8|14629.8|14632.1|14630.1|14630.9|14628.9|9
1645001090000|2022-02-16 08:44:50|14632.1|14630.1|14631.6|14629.6|14632.1|14630.1|14629.9|14627.9|39
1645001100000|2022-02-16 08:45:00|14631.8|14629.8|14635.4|14633.4|14635.8|14633.8|14630.6|14628.6|21
1645001110000|2022-02-16 08:45:10|14635.3|14633.3|14634|14632|14635.3|14633.3|14633.6|14631.6|12
1645001120000|2022-02-16 08:45:20|14633.9|14631.9|14634.4|14632.4|14634.6|14632.6|14632|14630|13
1645001130000|2022-02-16 08:45:30|14634.3|14632.3|14629.9|14627.9|14634.5|14632.5|14629.8|14627.8|26
1645001140000|2022-02-16 08:45:40|14629.8|14627.8|14625.3|14623.3|14630|14628|14625|14623|67
1645001150000|2022-02-16 08:45:50|14625.4|14623.4|14623.4|14621.4|14625.4|14623.4|14622.5|14620.5|92
1645001160000|2022-02-16 08:46:00|14623.1|14621.1|14631|14629|14631.1|14629.1|14623.1|14621.1|81
1645001170000|2022-02-16 08:46:10|14631.1|14629.1|14624.4|14622.4|14631.1|14629.1|14623.9|14621.9|101
1645001180000|2022-02-16 08:46:20|14624.5|14622.5|14627.5|14625.5|14627.8|14625.8|14623.9|14621.9|24
1645001190000|2022-02-16 08:46:30|14627.6|14625.6|14628.3|14626.3|14629.6|14627.6|14627.1|14625.1|17
1645001200000|2022-02-16 08:46:40|14628.4|14626.4|14627.1|14625.1|14629.3|14627.3|14626|14624|48
1645001210000|2022-02-16 08:46:50|14627.4|14625.4|14625|14623|14627.4|14625.4|14623.6|14621.6|60
1645001220000|2022-02-16 08:47:00|14625.1|14623.1|14627.4|14625.4|14628.3|14626.3|14625.1|14623.1|18
1645001230000|2022-02-16 08:47:10|14627.3|14625.3|14631.1|14629.1|14631.1|14629.1|14627.3|14625.3|37
1645001240000|2022-02-16 08:47:20|14631|14629|14629.8|14627.8|14631|14629|14627.8|14625.8|54
1645001250000|2022-02-16 08:47:30|14629.6|14627.6|14629.6|14627.6|14631|14629|14629.1|14627.1|11
1645001260000|2022-02-16 08:47:40|14629.8|14627.8|14630|14628|14630.8|14628.8|14629|14627|22
1645001270000|2022-02-16 08:47:50|14629.9|14627.9|14628.1|14626.1|14629.9|14627.9|14627.5|14625.5|16
1645001280000|2022-02-16 08:48:00|14628|14626|14630.1|14628.1|14630.4|14628.4|14625.9|14623.9|23
1645001290000|2022-02-16 08:48:10|14630|14628|14631.4|14629.4|14631.9|14629.9|14629.9|14627.9|22
1645001300000|2022-02-16 08:48:20|14631.8|14629.8|14630.3|14628.3|14631.8|14629.8|14630|14628|14
1645001310000|2022-02-16 08:48:30|14630.4|14628.4|14632.5|14630.5|14632.5|14630.5|14630.1|14628.1|15
1645001320000|2022-02-16 08:48:40|14632.1|14630.1|14633.9|14631.9|14634.3|14632.3|14631.5|14629.5|50
1645001330000|2022-02-16 08:48:50|14633.6|14631.6|14632.6|14630.6|14633.9|14631.9|14632|14630|14
1645001340000|2022-02-16 08:49:00|14632.8|14630.8|14633.3|14631.3|14633.5|14631.5|14631.9|14629.9|30
1645001350000|2022-02-16 08:49:10|14633.4|14631.4|14634|14632|14634.6|14632.6|14633.3|14631.3|14
1645001360000|2022-02-16 08:49:20|14634.1|14632.1|14634.1|14632.1|14634.3|14632.3|14632.4|14630.4|22
1645001370000|2022-02-16 08:49:30|14634.3|14632.3|14635.3|14633.3|14636.3|14634.3|14634.1|14632.1|34
1645001380000|2022-02-16 08:49:40|14635|14633|14635.6|14633.6|14635.6|14633.6|14634.6|14632.6|13
1645001390000|2022-02-16 08:49:50|14635.5|14633.5|14634.4|14632.4|14635.6|14633.6|14633.5|14631.5|56
1645001400000|2022-02-16 08:50:00|14634.5|14632.5|14631.5|14629.5|14635.6|14633.6|14630.1|14628.1|47
1645001410000|2022-02-16 08:50:10|14631.4|14629.4|14631.4|14629.4|14632.1|14630.1|14630.3|14628.3|21
1645001420000|2022-02-16 08:50:20|14631.3|14629.3|14631.5|14629.5|14632|14630|14630.4|14628.4|32
1645001430000|2022-02-16 08:50:30|14631.6|14629.6|14633.4|14631.4|14633.4|14631.4|14629.6|14627.6|37
1645001440000|2022-02-16 08:50:40|14633|14631|14633.1|14631.1|14634.5|14632.5|14632.8|14630.8|8
1645001450000|2022-02-16 08:50:50|14633.3|14631.3|14632.8|14630.8|14633.3|14631.3|14632|14630|9
1645001460000|2022-02-16 08:51:00|14633.6|14631.6|14634.5|14632.5|14635.3|14633.3|14633.5|14631.5|18
1645001470000|2022-02-16 08:51:10|14634.4|14632.4|14633.1|14631.1|14634.5|14632.5|14632|14630|14
1645001480000|2022-02-16 08:51:20|14633|14631|14632|14630|14633|14631|14631.9|14629.9|27
1645001490000|2022-02-16 08:51:30|14631.9|14629.9|14633.4|14631.4|14635.8|14633.8|14631.9|14629.9|22
1645001500000|2022-02-16 08:51:40|14633.5|14631.5|14632.4|14630.4|14633.5|14631.5|14632.4|14630.4|6
1645001510000|2022-02-16 08:51:50|14632.1|14630.1|14632.5|14630.5|14633|14631|14630.5|14628.5|16
1645001520000|2022-02-16 08:52:00|14632.1|14630.1|14632.3|14630.3|14633|14631|14631.8|14629.8|13
1645001530000|2022-02-16 08:52:10|14632.1|14630.1|14633|14631|14634.3|14632.3|14632.1|14630.1|11
1645001540000|2022-02-16 08:52:20|14632.9|14630.9|14633.8|14631.8|14634.5|14632.5|14632.4|14630.4|14
1645001550000|2022-02-16 08:52:30|14633.6|14631.6|14633.4|14631.4|14633.8|14631.8|14632.8|14630.8|10
1645001560000|2022-02-16 08:52:40|14633.3|14631.3|14633.6|14631.6|14635.3|14633.3|14633.3|14631.3|13
1645001570000|2022-02-16 08:52:50|14633.8|14631.8|14633.8|14631.8|14635.3|14633.3|14633.5|14631.5|23
1645001580000|2022-02-16 08:53:00|14633.6|14631.6|14629.6|14627.6|14633.6|14631.6|14629.3|14627.3|37
1645001590000|2022-02-16 08:53:10|14629.8|14627.8|14631.3|14629.3|14631.3|14629.3|14629.8|14627.8|11
1645001600000|2022-02-16 08:53:20|14631.1|14629.1|14631|14629|14632|14630|14629.8|14627.8|10
1645001610000|2022-02-16 08:53:30|14631.1|14629.1|14631.1|14629.1|14631.3|14629.3|14629.8|14627.8|9
1645001620000|2022-02-16 08:53:40|14631|14629|14630.3|14628.3|14631.1|14629.1|14629.8|14627.8|16
1645001630000|2022-02-16 08:53:50|14630.8|14628.8|14627.5|14625.5|14630.8|14628.8|14627.5|14625.5|55
1645001640000|2022-02-16 08:54:00|14627.6|14625.6|14620.8|14618.8|14628.3|14626.3|14619.6|14617.6|181
1645001650000|2022-02-16 08:54:10|14620.9|14618.9|14622.9|14620.9|14623.4|14621.4|14620|14618|53
1645001660000|2022-02-16 08:54:20|14623.3|14621.3|14622.1|14620.1|14624.5|14622.5|14621.6|14619.6|33
1645001670000|2022-02-16 08:54:30|14622|14620|14619.3|14617.3|14622.3|14620.3|14618.8|14616.8|59
1645001680000|2022-02-16 08:54:40|14619.1|14617.1|14618.3|14616.3|14619.8|14617.8|14617.9|14615.9|60
1645001690000|2022-02-16 08:54:50|14618.4|14616.4|14622|14620|14622.4|14620.4|14618.3|14616.3|81
1645001700000|2022-02-16 08:55:00|14621.5|14619.5|14624|14622|14625.6|14623.6|14620.9|14618.9|77
1645001710000|2022-02-16 08:55:10|14624.3|14622.3|14623.9|14621.9|14624.3|14622.3|14622.1|14620.1|27
1645001720000|2022-02-16 08:55:20|14623.8|14621.8|14622.5|14620.5|14623.9|14621.9|14622.4|14620.4|49
1645001730000|2022-02-16 08:55:30|14622.4|14620.4|14623|14621|14624.4|14622.4|14621.4|14619.4|106
1645001740000|2022-02-16 08:55:40|14623.1|14621.1|14620.6|14618.6|14623.4|14621.4|14620.3|14618.3|29
1645001750000|2022-02-16 08:55:50|14620.8|14618.8|14622.6|14620.6|14623.5|14621.5|14620|14618|33
1645001760000|2022-02-16 08:56:00|14622.8|14620.8|14624.6|14622.6|14624.9|14622.9|14622.8|14620.8|12
1645001770000|2022-02-16 08:56:10|14624.8|14622.8|14624.3|14622.3|14626.4|14624.4|14624.1|14622.1|33
1645001780000|2022-02-16 08:56:20|14624.4|14622.4|14626|14624|14626|14624|14623|14621|14
1645001790000|2022-02-16 08:56:30|14626.3|14624.3|14625.6|14623.6|14627.4|14625.4|14625.3|14623.3|38
1645001800000|2022-02-16 08:56:40|14625.8|14623.8|14623.9|14621.9|14626.1|14624.1|14623|14621|34
1645001810000|2022-02-16 08:56:50|14624.1|14622.1|14623|14621|14624.3|14622.3|14622|14620|14
1645001820000|2022-02-16 08:57:00|14622.8|14620.8|14624.8|14622.8|14624.9|14622.9|14621.9|14619.9|21
1645001830000|2022-02-16 08:57:10|14624.6|14622.6|14624.4|14622.4|14626.1|14624.1|14624.4|14622.4|11
1645001840000|2022-02-16 08:57:20|14624.1|14622.1|14626.5|14624.5|14626.8|14624.8|14623.8|14621.8|27
1645001850000|2022-02-16 08:57:30|14626.6|14624.6|14627|14625|14627.6|14625.6|14626.1|14624.1|42
1645001860000|2022-02-16 08:57:40|14626.5|14624.5|14627.6|14625.6|14627.8|14625.8|14626.1|14624.1|48
1645001870000|2022-02-16 08:57:50|14627.8|14625.8|14627.3|14625.3|14629.1|14627.1|14627|14625|37
1645001880000|2022-02-16 08:58:00|14627.5|14625.5|14633.6|14631.6|14633.6|14631.6|14625.5|14623.5|174
1645001890000|2022-02-16 08:58:10|14635.3|14633.3|14633.9|14631.9|14636.3|14634.3|14633.1|14631.1|138
1645001900000|2022-02-16 08:58:20|14633.8|14631.8|14636.9|14634.9|14636.9|14634.9|14633.5|14631.5|58
1645001910000|2022-02-16 08:58:30|14636.8|14634.8|14641|14639|14641|14639|14636.5|14634.5|119
1645001920000|2022-02-16 08:58:40|14641.3|14639.3|14642.6|14640.6|14645.6|14643.6|14641.1|14639.1|123
1645001930000|2022-02-16 08:58:50|14643|14641|14642.3|14640.3|14644|14642|14642.1|14640.1|63
1645001940000|2022-02-16 08:59:00|14642.4|14640.4|14640.9|14638.9|14642.4|14640.4|14639|14637|118
1645001950000|2022-02-16 08:59:10|14640.6|14638.6|14640.8|14638.8|14641.8|14639.8|14639.6|14637.6|92
1645001960000|2022-02-16 08:59:20|14640.1|14638.1|14639.3|14637.3|14640.9|14638.9|14639|14637|114
1645001970000|2022-02-16 08:59:30|14639.5|14637.5|14640|14638|14640.3|14638.3|14638.8|14636.8|64
1645001980000|2022-02-16 08:59:40|14640.1|14638.1|14638.8|14636.8|14640.4|14638.4|14638.6|14636.6|43
1645001990000|2022-02-16 08:59:50|14638.6|14636.6|14638.5|14636.5|14639.4|14637.4|14637.3|14635.3|29
1645002000000|2022-02-16 09:00:00|14645.9|14643.9|14647.1|14645.1|14647.3|14645.3|14643.6|14641.6|457
1645002010000|2022-02-16 09:00:10|14646.8|14644.8|14642.8|14640.8|14647.3|14645.3|14642.6|14640.6|84
1645002020000|2022-02-16 09:00:20|14642.6|14640.6|14642.8|14640.8|14645.6|14643.6|14641.8|14639.8|36
1645002030000|2022-02-16 09:00:30|14642.9|14640.9|14642.8|14640.8|14644|14642|14642.5|14640.5|13
1645002040000|2022-02-16 09:00:40|14642.6|14640.6|14644.1|14642.1|14644.4|14642.4|14642.5|14640.5|20
1645002050000|2022-02-16 09:00:50|14644|14642|14643.6|14641.6|14644.1|14642.1|14642.5|14640.5|30
1645002060000|2022-02-16 09:01:00|14643.9|14641.9|14646|14644|14648.3|14646.3|14643.6|14641.6|91
1645002070000|2022-02-16 09:01:10|14646.1|14644.1|14643.6|14641.6|14646.1|14644.1|14643.6|14641.6|21
1645002080000|2022-02-16 09:01:20|14643.5|14641.5|14641.8|14639.8|14643.5|14641.5|14640.1|14638.1|24
1645002090000|2022-02-16 09:01:30|14641.6|14639.6|14641.6|14639.6|14642.3|14640.3|14640.8|14638.8|44
1645002100000|2022-02-16 09:01:40|14641.3|14639.3|14641|14639|14641.8|14639.8|14640.3|14638.3|45
1645002110000|2022-02-16 09:01:50|14640.9|14638.9|14641.4|14639.4|14641.4|14639.4|14640.4|14638.4|44
1645002120000|2022-02-16 09:02:00|14641.5|14639.5|14641.6|14639.6|14642.4|14640.4|14640.5|14638.5|29
1645002130000|2022-02-16 09:02:10|14641.5|14639.5|14642|14640|14642|14640|14640.3|14638.3|21
1645002140000|2022-02-16 09:02:20|14641.9|14639.9|14645.9|14643.9|14645.9|14643.9|14641.8|14639.8|15
1645002150000|2022-02-16 09:02:30|14645.8|14643.8|14643.6|14641.6|14645.9|14643.9|14643.5|14641.5|38
1645002160000|2022-02-16 09:02:40|14643.5|14641.5|14645|14643|14645.4|14643.4|14643.4|14641.4|89
1645002170000|2022-02-16 09:02:50|14644.9|14642.9|14643|14641|14644.9|14642.9|14641.9|14639.9|91
1645002180000|2022-02-16 09:03:00|14643.1|14641.1|14644.3|14642.3|14645.1|14643.1|14642.1|14640.1|19
1645002190000|2022-02-16 09:03:10|14645|14643|14642.9|14640.9|14645|14643|14642.4|14640.4|12
1645002200000|2022-02-16 09:03:20|14642.6|14640.6|14642.1|14640.1|14642.9|14640.9|14642.1|14640.1|17
1645002210000|2022-02-16 09:03:30|14642.3|14640.3|14653|14651|14653.8|14651.8|14641.8|14639.8|187
1645002220000|2022-02-16 09:03:40|14653.1|14651.1|14664.3|14662.3|14664.3|14662.3|14652.9|14650.9|253
1645002230000|2022-02-16 09:03:50|14664.4|14662.4|14665.8|14663.8|14666.9|14664.9|14663.1|14661.1|208
1645002240000|2022-02-16 09:04:00|14665.5|14663.5|14674.4|14672.4|14675|14673|14665.3|14663.3|284
1645002250000|2022-02-16 09:04:10|14674.1|14672.1|14672|14670|14676.5|14674.5|14671|14669|130
1645002260000|2022-02-16 09:04:20|14671.9|14669.9|14672.5|14670.5|14673.4|14671.4|14669.8|14667.8|89
1645002270000|2022-02-16 09:04:30|14672.3|14670.3|14666.9|14664.9|14672.5|14670.5|14666.8|14664.8|198
1645002280000|2022-02-16 09:04:40|14667|14665|14664.9|14662.9|14668.3|14666.3|14664.8|14662.8|97
1645002290000|2022-02-16 09:04:50|14664.6|14662.6|14661.8|14659.8|14664.6|14662.6|14661.8|14659.8|87
1645002300000|2022-02-16 09:05:00|14661.6|14659.6|14659.6|14657.6|14661.8|14659.8|14657.5|14655.5|146
1645002310000|2022-02-16 09:05:10|14659.4|14657.4|14655.1|14653.1|14659.6|14657.6|14654.6|14652.6|83
1645002320000|2022-02-16 09:05:20|14655.3|14653.3|14658.8|14656.8|14658.8|14656.8|14654.5|14652.5|54
1645002330000|2022-02-16 09:05:30|14659.3|14657.3|14657.9|14655.9|14659.6|14657.6|14657|14655|55
1645002340000|2022-02-16 09:05:40|14657.5|14655.5|14657.3|14655.3|14658|14656|14656.3|14654.3|44
1645002350000|2022-02-16 09:05:50|14657.4|14655.4|14657|14655|14657.6|14655.6|14656.3|14654.3|39
1645002360000|2022-02-16 09:06:00|14656.6|14654.6|14658.4|14656.4|14659.8|14657.8|14656|14654|140
1645002370000|2022-02-16 09:06:10|14658.5|14656.5|14656.4|14654.4|14660.3|14658.3|14655.1|14653.1|134
1645002380000|2022-02-16 09:06:20|14656.3|14654.3|14650.6|14648.6|14657.3|14655.3|14650.1|14648.1|92
1645002390000|2022-02-16 09:06:30|14650.8|14648.8|14649.3|14647.3|14652|14650|14647.8|14645.8|73
1645002400000|2022-02-16 09:06:40|14649.1|14647.1|14652.5|14650.5|14652.8|14650.8|14648.6|14646.6|90
1645002410000|2022-02-16 09:06:50|14652.4|14650.4|14654.6|14652.6|14656|14654|14651.6|14649.6|48
1645002420000|2022-02-16 09:07:00|14654.8|14652.8|14653.6|14651.6|14655.3|14653.3|14652.4|14650.4|48
1645002430000|2022-02-16 09:07:10|14653.8|14651.8|14656.6|14654.6|14656.8|14654.8|14653.5|14651.5|73
1645002440000|2022-02-16 09:07:20|14656.5|14654.5|14659.6|14657.6|14662.3|14660.3|14656.4|14654.4|121
1645002450000|2022-02-16 09:07:30|14659.8|14657.8|14651.6|14649.6|14660.4|14658.4|14651.4|14649.4|137
1645002460000|2022-02-16 09:07:40|14651.5|14649.5|14648|14646|14651.9|14649.9|14647.9|14645.9|82
1645002470000|2022-02-16 09:07:50|14647.9|14645.9|14645.8|14643.8|14647.9|14645.9|14645.8|14643.8|70
1645002480000|2022-02-16 09:08:00|14645.5|14643.5|14648.8|14646.8|14649.3|14647.3|14645.1|14643.1|55
1645002490000|2022-02-16 09:08:10|14649|14647|14647.4|14645.4|14649.1|14647.1|14646.9|14644.9|51
1645002500000|2022-02-16 09:08:20|14647.3|14645.3|14650.9|14648.9|14651.3|14649.3|14647.1|14645.1|68
1645002510000|2022-02-16 09:08:30|14651|14649|14650.3|14648.3|14652.1|14650.1|14648.9|14646.9|76
1645002520000|2022-02-16 09:08:40|14650.1|14648.1|14645.5|14643.5|14651|14649|14645|14643|127
1645002530000|2022-02-16 09:08:50|14645.1|14643.1|14641.8|14639.8|14645.9|14643.9|14641.3|14639.3|120
1645002540000|2022-02-16 09:09:00|14641.3|14639.3|14636.6|14634.6|14641.9|14639.9|14636.6|14634.6|122
1645002550000|2022-02-16 09:09:10|14636.8|14634.8|14635.8|14633.8|14639.3|14637.3|14635|14633|108
1645002560000|2022-02-16 09:09:20|14636.3|14634.3|14637.1|14635.1|14637.3|14635.3|14633.9|14631.9|59
1645002570000|2022-02-16 09:09:30|14637|14635|14627.3|14625.3|14637|14635|14627.3|14625.3|86
1645002580000|2022-02-16 09:09:40|14627.9|14625.9|14629.5|14627.5|14631.8|14629.8|14627.1|14625.1|71
1645002590000|2022-02-16 09:09:50|14629.4|14627.4|14631.8|14629.8|14631.9|14629.9|14627.5|14625.5|76
1645002600000|2022-02-16 09:10:00|14630.9|14628.9|14624.8|14622.8|14631.6|14629.6|14624.8|14622.8|86
1645002610000|2022-02-16 09:10:10|14624.9|14622.9|14622.3|14620.3|14625.3|14623.3|14621.4|14619.4|135
1645002620000|2022-02-16 09:10:20|14622|14620|14620.1|14618.1|14625|14623|14620.1|14618.1|90
1645002630000|2022-02-16 09:10:30|14620.4|14618.4|14613|14611|14622.9|14620.9|14612.1|14610.1|169
1645002640000|2022-02-16 09:10:40|14613.1|14611.1|14616.1|14614.1|14617.1|14615.1|14609.6|14607.6|132
1645002650000|2022-02-16 09:10:50|14616.4|14614.4|14620.1|14618.1|14620.9|14618.9|14616.1|14614.1|81
1645002660000|2022-02-16 09:11:00|14619.9|14617.9|14615.6|14613.6|14620|14618|14614.1|14612.1|70
1645002670000|2022-02-16 09:11:10|14615.5|14613.5|14619.6|14617.6|14619.6|14617.6|14614.4|14612.4|99
1645002680000|2022-02-16 09:11:20|14620.3|14618.3|14619.9|14617.9|14623.6|14621.6|14619.5|14617.5|67
1645002690000|2022-02-16 09:11:30|14619.8|14617.8|14614.6|14612.6|14620.5|14618.5|14611.8|14609.8|276
1645002700000|2022-02-16 09:11:40|14614.8|14612.8|14616.6|14614.6|14617.8|14615.8|14614.3|14612.3|40
1645002710000|2022-02-16 09:11:50|14616.5|14614.5|14616.8|14614.8|14618.6|14616.6|14616.4|14614.4|37
1645002720000|2022-02-16 09:12:00|14616.9|14614.9|14619|14617|14619.5|14617.5|14616.4|14614.4|56
1645002730000|2022-02-16 09:12:10|14618.8|14616.8|14618.6|14616.6|14619.6|14617.6|14618.3|14616.3|24
1645002740000|2022-02-16 09:12:20|14618.8|14616.8|14616.9|14614.9|14618.9|14616.9|14616.1|14614.1|62
1645002750000|2022-02-16 09:12:30|14616.8|14614.8|14618.9|14616.9|14620.6|14618.6|14616.5|14614.5|39
1645002760000|2022-02-16 09:12:40|14619.1|14617.1|14621.1|14619.1|14622.1|14620.1|14618.1|14616.1|43
1645002770000|2022-02-16 09:12:50|14621.8|14619.8|14619.8|14617.8|14621.9|14619.9|14618.5|14616.5|95
1645002780000|2022-02-16 09:13:00|14619.6|14617.6|14616.9|14614.9|14621.1|14619.1|14616|14614|50
1645002790000|2022-02-16 09:13:10|14616.8|14614.8|14615.6|14613.6|14617.4|14615.4|14615.4|14613.4|35
1645002800000|2022-02-16 09:13:20|14615.8|14613.8|14619.1|14617.1|14619.6|14617.6|14615.8|14613.8|49
1645002810000|2022-02-16 09:13:30|14619.3|14617.3|14622.1|14620.1|14622.6|14620.6|14618.9|14616.9|37
1645002820000|2022-02-16 09:13:40|14622|14620|14622.8|14620.8|14622.8|14620.8|14620.5|14618.5|39
1645002830000|2022-02-16 09:13:50|14623|14621|14624.8|14622.8|14625|14623|14622.9|14620.9|74
1645002840000|2022-02-16 09:14:00|14624.9|14622.9|14628.6|14626.6|14630.3|14628.3|14624.8|14622.8|149
1645002850000|2022-02-16 09:14:10|14628.8|14626.8|14628.9|14626.9|14630.4|14628.4|14628.3|14626.3|86
1645002860000|2022-02-16 09:14:20|14628.8|14626.8|14625.1|14623.1|14630.1|14628.1|14625.1|14623.1|116
1645002870000|2022-02-16 09:14:30|14625.5|14623.5|14624|14622|14626.8|14624.8|14623.9|14621.9|40
1645002880000|2022-02-16 09:14:40|14624.3|14622.3|14628.4|14626.4|14628.4|14626.4|14624.1|14622.1|31
1645002890000|2022-02-16 09:14:50|14628|14626|14627.5|14625.5|14628|14626|14626.3|14624.3|14
1645002900000|2022-02-16 09:15:00|14627.6|14625.6|14627.8|14625.8|14627.9|14625.9|14625|14623|33
1645002910000|2022-02-16 09:15:10|14627.6|14625.6|14625.1|14623.1|14627.6|14625.6|14625|14623|15
1645002920000|2022-02-16 09:15:20|14625|14623|14625.4|14623.4|14626.4|14624.4|14623.4|14621.4|20
1645002930000|2022-02-16 09:15:30|14625.5|14623.5|14627.6|14625.6|14628.6|14626.6|14625.5|14623.5|12
1645002940000|2022-02-16 09:15:40|14627.9|14625.9|14628.8|14626.8|14629.8|14627.8|14627.4|14625.4|43
1645002950000|2022-02-16 09:15:50|14628.9|14626.9|14625.1|14623.1|14629|14627|14624|14622|29
1645002960000|2022-02-16 09:16:00|14625.3|14623.3|14626.9|14624.9|14627.6|14625.6|14624.9|14622.9|18
1645002970000|2022-02-16 09:16:10|14627|14625|14627.5|14625.5|14627.5|14625.5|14626.9|14624.9|13
1645002980000|2022-02-16 09:16:20|14627.4|14625.4|14629.9|14627.9|14630.8|14628.8|14627.4|14625.4|84
1645002990000|2022-02-16 09:16:30|14629.8|14627.8|14629.6|14627.6|14629.8|14627.8|14628.8|14626.8|17
1645003000000|2022-02-16 09:16:40|14629.8|14627.8|14628.8|14626.8|14629.9|14627.9|14628.1|14626.1|22
1645003010000|2022-02-16 09:16:50|14628.9|14626.9|14628.4|14626.4|14629.4|14627.4|14626.5|14624.5|33
1645003020000|2022-02-16 09:17:00|14628.3|14626.3|14629.3|14627.3|14629.8|14627.8|14626.3|14624.3|61
1645003030000|2022-02-16 09:17:10|14629|14627|14626.9|14624.9|14629|14627|14625.1|14623.1|38
1645003040000|2022-02-16 09:17:20|14627|14625|14625.3|14623.3|14627|14625|14624.8|14622.8|43
1645003050000|2022-02-16 09:17:30|14625|14623|14624.1|14622.1|14625.1|14623.1|14623.8|14621.8|45
1645003060000|2022-02-16 09:17:40|14624.3|14622.3|14624.1|14622.1|14624.8|14622.8|14623.6|14621.6|53
1645003070000|2022-02-16 09:17:50|14624|14622|14622.3|14620.3|14624|14622|14621.9|14619.9|86
1645003080000|2022-02-16 09:18:00|14622.1|14620.1|14624.4|14622.4|14625.4|14623.4|14620.5|14618.5|98
1645003090000|2022-02-16 09:18:10|14624.3|14622.3|14626.3|14624.3|14627.5|14625.5|14623.5|14621.5|40
1645003100000|2022-02-16 09:18:20|14626.1|14624.1|14625.3|14623.3|14626.3|14624.3|14623.1|14621.1|16
1645003110000|2022-02-16 09:18:30|14625.1|14623.1|14626.6|14624.6|14628|14626|14625|14623|29
1645003120000|2022-02-16 09:18:40|14626.1|14624.1|14625.9|14623.9|14627|14625|14625.3|14623.3|47
1645003130000|2022-02-16 09:18:50|14625.5|14623.5|14629.9|14627.9|14630.4|14628.4|14625.4|14623.4|56
1645003140000|2022-02-16 09:19:00|14630.1|14628.1|14630|14628|14630.5|14628.5|14628.5|14626.5|47
1645003150000|2022-02-16 09:19:10|14629.9|14627.9|14630.1|14628.1|14630.5|14628.5|14628.8|14626.8|47
1645003160000|2022-02-16 09:19:20|14629.9|14627.9|14630.8|14628.8|14630.9|14628.9|14629.4|14627.4|53
1645003170000|2022-02-16 09:19:30|14630.9|14628.9|14629|14627|14630.9|14628.9|14628.1|14626.1|61
1645003180000|2022-02-16 09:19:40|14629.1|14627.1|14629.5|14627.5|14630.5|14628.5|14629.1|14627.1|15
1645003190000|2022-02-16 09:19:50|14629.3|14627.3|14630.6|14628.6|14631.1|14629.1|14629|14627|48
1645003200000|2022-02-16 09:20:00|14630.5|14628.5|14632.8|14630.8|14633.5|14631.5|14627.6|14625.6|57
1645003210000|2022-02-16 09:20:10|14632.5|14630.5|14623.4|14621.4|14632.8|14630.8|14623.4|14621.4|183
1645003220000|2022-02-16 09:20:20|14623.9|14621.9|14625.4|14623.4|14625.8|14623.8|14623.8|14621.8|32
1645003230000|2022-02-16 09:20:30|14626.5|14624.5|14624.6|14622.6|14626.5|14624.5|14621.9|14619.9|52
1645003240000|2022-02-16 09:20:40|14624.5|14622.5|14625.8|14623.8|14625.9|14623.9|14624.4|14622.4|44
1645003250000|2022-02-16 09:20:50|14625.9|14623.9|14624.9|14622.9|14628.4|14626.4|14624.6|14622.6|118
1645003260000|2022-02-16 09:21:00|14624.8|14622.8|14623.4|14621.4|14625.4|14623.4|14622.9|14620.9|33
1645003270000|2022-02-16 09:21:10|14623.3|14621.3|14617.6|14615.6|14624.4|14622.4|14617|14615|117
1645003280000|2022-02-16 09:21:20|14617.9|14615.9|14616.1|14614.1|14619.5|14617.5|14615.6|14613.6|73
1645003290000|2022-02-16 09:21:30|14616.5|14614.5|14620.4|14618.4|14620.5|14618.5|14616.3|14614.3|23
1645003300000|2022-02-16 09:21:40|14620.3|14618.3|14621.3|14619.3|14621.6|14619.6|14619.3|14617.3|69
1645003310000|2022-02-16 09:21:50|14621.4|14619.4|14621.5|14619.5|14623.3|14621.3|14620.8|14618.8|221
1645003320000|2022-02-16 09:22:00|14621.4|14619.4|14614.9|14612.9|14621.4|14619.4|14614.6|14612.6|59
1645003330000|2022-02-16 09:22:10|14614.8|14612.8|14618.9|14616.9|14620.3|14618.3|14614.5|14612.5|37
1645003340000|2022-02-16 09:22:20|14619|14617|14622.8|14620.8|14623.1|14621.1|14619|14617|28
1645003350000|2022-02-16 09:22:30|14622.6|14620.6|14619.6|14617.6|14623.3|14621.3|14619.4|14617.4|25
1645003360000|2022-02-16 09:22:40|14619.8|14617.8|14619.3|14617.3|14620.4|14618.4|14617|14615|47
1645003370000|2022-02-16 09:22:50|14619.5|14617.5|14619.8|14617.8|14620.8|14618.8|14618.1|14616.1|49
1645003380000|2022-02-16 09:23:00|14619.9|14617.9|14619.4|14617.4|14619.9|14617.9|14617.6|14615.6|37
1645003390000|2022-02-16 09:23:10|14619.5|14617.5|14616.3|14614.3|14619.8|14617.8|14615|14613|88
1645003400000|2022-02-16 09:23:20|14616|14614|14618.1|14616.1|14618.1|14616.1|14615.8|14613.8|71
1645003410000|2022-02-16 09:23:30|14618.3|14616.3|14617.3|14615.3|14618.3|14616.3|14616.5|14614.5|51
1645003420000|2022-02-16 09:23:40|14617.5|14615.5|14613.3|14611.3|14617.5|14615.5|14612.6|14610.6|158
1645003430000|2022-02-16 09:23:50|14613.4|14611.4|14618.8|14616.8|14619.4|14617.4|14613.3|14611.3|54
1645003440000|2022-02-16 09:24:00|14618.6|14616.6|14617.3|14615.3|14618.9|14616.9|14617.1|14615.1|35
1645003450000|2022-02-16 09:24:10|14617.1|14615.1|14621.1|14619.1|14621.9|14619.9|14615.8|14613.8|29
1645003460000|2022-02-16 09:24:20|14621|14619|14623.3|14621.3|14623.4|14621.4|14620.6|14618.6|31
1645003470000|2022-02-16 09:24:30|14623.1|14621.1|14616.3|14614.3|14623.3|14621.3|14616.3|14614.3|29
1645003480000|2022-02-16 09:24:40|14616.4|14614.4|14618.6|14616.6|14621.3|14619.3|14616.4|14614.4|187
1645003490000|2022-02-16 09:24:50|14618.8|14616.8|14620.1|14618.1|14620.4|14618.4|14618.6|14616.6|7
1645003500000|2022-02-16 09:25:00|14620.4|14618.4|14621|14619|14624.8|14622.8|14619.1|14617.1|33
1645003510000|2022-02-16 09:25:10|14621.1|14619.1|14623.3|14621.3|14624.3|14622.3|14620.6|14618.6|20
1645003520000|2022-02-16 09:25:20|14623.6|14621.6|14620.1|14618.1|14623.8|14621.8|14618.8|14616.8|17
1645003530000|2022-02-16 09:25:30|14620.3|14618.3|14619.1|14617.1|14620.5|14618.5|14618.5|14616.5|19
1645003540000|2022-02-16 09:25:40|14618.9|14616.9|14618.6|14616.6|14619.6|14617.6|14618.4|14616.4|11
1645003550000|2022-02-16 09:25:50|14618.5|14616.5|14616.6|14614.6|14619.1|14617.1|14616.1|14614.1|27
1645003560000|2022-02-16 09:26:00|14616.9|14614.9|14617.9|14615.9|14618.4|14616.4|14616|14614|36
1645003570000|2022-02-16 09:26:10|14617.8|14615.8|14619.8|14617.8|14621.4|14619.4|14616.6|14614.6|15
1645003580000|2022-02-16 09:26:20|14619.6|14617.6|14619.6|14617.6|14621.3|14619.3|14619.1|14617.1|40
1645003590000|2022-02-16 09:26:30|14619.9|14617.9|14619.3|14617.3|14620.8|14618.8|14617.8|14615.8|10
1645003600000|2022-02-16 09:26:40|14618.4|14616.4|14617.6|14615.6|14618.4|14616.4|14615.8|14613.8|8
1645003610000|2022-02-16 09:26:50|14617.8|14615.8|14618.8|14616.8|14619.3|14617.3|14617.8|14615.8|4
1645003620000|2022-02-16 09:27:00|14618.9|14616.9|14618.6|14616.6|14619.8|14617.8|14617.6|14615.6|34
1645003630000|2022-02-16 09:27:10|14618.5|14616.5|14618.8|14616.8|14619.1|14617.1|14616.3|14614.3|12
1645003640000|2022-02-16 09:27:20|14618.5|14616.5|14618.5|14616.5|14618.6|14616.6|14616.3|14614.3|11
1645003650000|2022-02-16 09:27:30|14617.9|14615.9|14619.6|14617.6|14619.9|14617.9|14617.5|14615.5|24
1645003660000|2022-02-16 09:27:40|14619.8|14617.8|14620|14618|14621.4|14619.4|14619|14617|26
1645003670000|2022-02-16 09:27:50|14619.9|14617.9|14618.8|14616.8|14620.6|14618.6|14618.3|14616.3|22
1645003680000|2022-02-16 09:28:00|14618.9|14616.9|14620.3|14618.3|14621.4|14619.4|14618.4|14616.4|31
1645003690000|2022-02-16 09:28:10|14620.1|14618.1|14618.1|14616.1|14620.1|14618.1|14617.6|14615.6|21
1645003700000|2022-02-16 09:28:20|14618|14616|14618.4|14616.4|14618.9|14616.9|14617.6|14615.6|27
1645003710000|2022-02-16 09:28:30|14618.3|14616.3|14618|14616|14619.8|14617.8|14617.1|14615.1|20
1645003720000|2022-02-16 09:28:40|14617.6|14615.6|14617.6|14615.6|14618|14616|14616.6|14614.6|17
1645003730000|2022-02-16 09:28:50|14617.1|14615.1|14616.4|14614.4|14618.3|14616.3|14615.8|14613.8|101
1645003740000|2022-02-16 09:29:00|14616.3|14614.3|14618.3|14616.3|14618.8|14616.8|14616.1|14614.1|36
1645003750000|2022-02-16 09:29:10|14618.4|14616.4|14619|14617|14619.8|14617.8|14617.9|14615.9|52
1645003760000|2022-02-16 09:29:20|14618.6|14616.6|14616.8|14614.8|14619.1|14617.1|14616.4|14614.4|33
1645003770000|2022-02-16 09:29:30|14616.5|14614.5|14617.6|14615.6|14618.6|14616.6|14616.4|14614.4|27
1645003780000|2022-02-16 09:29:40|14617.5|14615.5|14615.6|14613.6|14618.3|14616.3|14615.6|14613.6|62
1645003790000|2022-02-16 09:29:50|14615.8|14613.8|14616.6|14614.6|14617.5|14615.5|14615.8|14613.8|39
1645003800000|2022-02-16 09:30:00|14616.8|14614.8|14617.8|14615.8|14618.1|14616.1|14616|14614|27
1645003810000|2022-02-16 09:30:10|14617.9|14615.9|14624.9|14622.9|14625.8|14623.8|14617.6|14615.6|104
1645003820000|2022-02-16 09:30:20|14625|14623|14629.8|14627.8|14630|14628|14621.3|14619.3|145
1645003830000|2022-02-16 09:30:30|14629.6|14627.6|14625.1|14623.1|14630.8|14628.8|14624.6|14622.6|93
1645003840000|2022-02-16 09:30:40|14625.3|14623.3|14623.6|14621.6|14625.4|14623.4|14622.1|14620.1|57
1645003850000|2022-02-16 09:30:50|14623.3|14621.3|14622.6|14620.6|14623.9|14621.9|14622.3|14620.3|19
1645003860000|2022-02-16 09:31:00|14622.3|14620.3|14624.3|14622.3|14624.9|14622.9|14620.6|14618.6|21
1645003870000|2022-02-16 09:31:10|14624.4|14622.4|14624.6|14622.6|14624.8|14622.8|14621.3|14619.3|55
1645003880000|2022-02-16 09:31:20|14624.8|14622.8|14623.1|14621.1|14624.8|14622.8|14622.5|14620.5|12
1645003890000|2022-02-16 09:31:30|14623.3|14621.3|14625.1|14623.1|14625.4|14623.4|14623|14621|12
1645003900000|2022-02-16 09:31:40|14625|14623|14624|14622|14625|14623|14623.5|14621.5|8
1645003910000|2022-02-16 09:31:50|14624.1|14622.1|14625.3|14623.3|14625.8|14623.8|14624.1|14622.1|27
1645003920000|2022-02-16 09:32:00|14624.9|14622.9|14623.6|14621.6|14626.9|14624.9|14623|14621|21
1645003930000|2022-02-16 09:32:10|14623.4|14621.4|14618.9|14616.9|14623.4|14621.4|14616.8|14614.8|71
1645003940000|2022-02-16 09:32:20|14618.8|14616.8|14620.5|14618.5|14622.1|14620.1|14618.8|14616.8|20
1645003950000|2022-02-16 09:32:30|14620.6|14618.6|14620.5|14618.5|14621.3|14619.3|14619|14617|9
1645003960000|2022-02-16 09:32:40|14620.6|14618.6|14627|14625|14627|14625|14620.5|14618.5|35
1645003970000|2022-02-16 09:32:50|14626.8|14624.8|14626.3|14624.3|14627|14625|14626.3|14624.3|11
1645003980000|2022-02-16 09:33:00|14626.4|14624.4|14626.5|14624.5|14627.8|14625.8|14626.3|14624.3|18
1645003990000|2022-02-16 09:33:10|14627.5|14625.5|14627.1|14625.1|14627.5|14625.5|14626.6|14624.6|17
1645004000000|2022-02-16 09:33:20|14627.4|14625.4|14626.6|14624.6|14628.9|14626.9|14626.6|14624.6|23
1645004010000|2022-02-16 09:33:30|14626.3|14624.3|14626.5|14624.5|14626.9|14624.9|14626.3|14624.3|9
1645004020000|2022-02-16 09:33:40|14626.6|14624.6|14625.5|14623.5|14627.1|14625.1|14625.5|14623.5|7
1645004030000|2022-02-16 09:33:50|14625.6|14623.6|14624.3|14622.3|14625.9|14623.9|14623.4|14621.4|12
1645004040000|2022-02-16 09:34:00|14624.1|14622.1|14624.6|14622.6|14624.8|14622.8|14624|14622|4
1645004050000|2022-02-16 09:34:10|14624.8|14622.8|14624.6|14622.6|14625.1|14623.1|14624.3|14622.3|9
1645004060000|2022-02-16 09:34:20|14624.5|14622.5|14623.1|14621.1|14624.5|14622.5|14623|14621|13
1645004070000|2022-02-16 09:34:30|14623.3|14621.3|14623.4|14621.4|14627|14625|14623.1|14621.1|39
1645004080000|2022-02-16 09:34:40|14623.6|14621.6|14624.3|14622.3|14624.3|14622.3|14622.8|14620.8|14
1645004090000|2022-02-16 09:34:50|14624.1|14622.1|14622.6|14620.6|14624.1|14622.1|14622.4|14620.4|4
1645004100000|2022-02-16 09:35:00|14623.1|14621.1|14620.1|14618.1|14623.3|14621.3|14619.9|14617.9|16
1645004110000|2022-02-16 09:35:10|14620.3|14618.3|14615.6|14613.6|14620.3|14618.3|14615.6|14613.6|82
1645004120000|2022-02-16 09:35:20|14615|14613|14615.9|14613.9|14616.8|14614.8|14614.5|14612.5|51
1645004130000|2022-02-16 09:35:30|14616|14614|14621.6|14619.6|14621.8|14619.8|14615.9|14613.9|18
1645004140000|2022-02-16 09:35:40|14622.1|14620.1|14623.1|14621.1|14623.9|14621.9|14621.6|14619.6|23
1645004150000|2022-02-16 09:35:50|14623.3|14621.3|14622.9|14620.9|14623.8|14621.8|14622.4|14620.4|13
1645004160000|2022-02-16 09:36:00|14623|14621|14622.8|14620.8|14623.5|14621.5|14622.4|14620.4|6
1645004170000|2022-02-16 09:36:10|14622.9|14620.9|14623.8|14621.8|14624.3|14622.3|14622.5|14620.5|17
1645004180000|2022-02-16 09:36:20|14624.1|14622.1|14625.5|14623.5|14625.5|14623.5|14624.1|14622.1|15
1645004190000|2022-02-16 09:36:30|14625.6|14623.6|14625.6|14623.6|14626.5|14624.5|14624.9|14622.9|54
1645004200000|2022-02-16 09:36:40|14625.8|14623.8|14625.9|14623.9|14626.3|14624.3|14624.9|14622.9|28
1645004210000|2022-02-16 09:36:50|14626|14624|14626.4|14624.4|14626.6|14624.6|14625.5|14623.5|10
1645004220000|2022-02-16 09:37:00|14626.8|14624.8|14627.1|14625.1|14627.1|14625.1|14624.9|14622.9|14
1645004230000|2022-02-16 09:37:10|14627.3|14625.3|14626.6|14624.6|14627.5|14625.5|14624.8|14622.8|9
1645004240000|2022-02-16 09:37:20|14626.4|14624.4|14625.8|14623.8|14626.5|14624.5|14624.5|14622.5|20
1645004250000|2022-02-16 09:37:30|14625.5|14623.5|14626.4|14624.4|14626.5|14624.5|14625|14623|14
1645004260000|2022-02-16 09:37:40|14626.5|14624.5|14626.4|14624.4|14627.1|14625.1|14625.9|14623.9|5
1645004270000|2022-02-16 09:37:50|14626.3|14624.3|14624.8|14622.8|14626.3|14624.3|14624.8|14622.8|51
1645004280000|2022-02-16 09:38:00|14624.6|14622.6|14625.9|14623.9|14627|14625|14624.6|14622.6|22
1645004290000|2022-02-16 09:38:10|14625.8|14623.8|14626.1|14624.1|14626.3|14624.3|14625.1|14623.1|8
1645004300000|2022-02-16 09:38:20|14626.3|14624.3|14622.5|14620.5|14626.3|14624.3|14622.3|14620.3|75
1645004310000|2022-02-16 09:38:30|14622.4|14620.4|14625|14623|14626|14624|14622.4|14620.4|17
1645004320000|2022-02-16 09:38:40|14624.9|14622.9|14624.9|14622.9|14626.4|14624.4|14624.5|14622.5|5
1645004330000|2022-02-16 09:38:50|14625|14623|14623|14621|14625.3|14623.3|14622.5|14620.5|7
1645004340000|2022-02-16 09:39:00|14622.9|14620.9|14623.4|14621.4|14623.9|14621.9|14621.6|14619.6|12
1645004350000|2022-02-16 09:39:10|14623.3|14621.3|14624.5|14622.5|14624.8|14622.8|14623|14621|14
1645004360000|2022-02-16 09:39:20|14624.4|14622.4|14624.9|14622.9|14625.4|14623.4|14623.6|14621.6|8
1645004370000|2022-02-16 09:39:30|14625|14623|14626.5|14624.5|14626.5|14624.5|14624.3|14622.3|8
1645004380000|2022-02-16 09:39:40|14626.4|14624.4|14627.1|14625.1|14627.9|14625.9|14626.1|14624.1|12
1645004390000|2022-02-16 09:39:50|14627.3|14625.3|14626.1|14624.1|14627.5|14625.5|14626|14624|2
1645004400000|2022-02-16 09:40:00|14626|14624|14624.8|14622.8|14627.1|14625.1|14624.8|14622.8|8
1645004410000|2022-02-16 09:40:10|14624.9|14622.9|14626.4|14624.4|14626.6|14624.6|14624.8|14622.8|3
1645004420000|2022-02-16 09:40:20|14626.5|14624.5|14626|14624|14627.5|14625.5|14625.8|14623.8|11
1645004430000|2022-02-16 09:40:30|14626.3|14624.3|14627.3|14625.3|14627.3|14625.3|14625.3|14623.3|10
1645004440000|2022-02-16 09:40:40|14627.1|14625.1|14627.3|14625.3|14627.9|14625.9|14626.9|14624.9|3
1645004450000|2022-02-16 09:40:50|14627.4|14625.4|14627.5|14625.5|14629.4|14627.4|14627.3|14625.3|27
1645004460000|2022-02-16 09:41:00|14627.3|14625.3|14625.1|14623.1|14627.3|14625.3|14624.8|14622.8|32
1645004470000|2022-02-16 09:41:10|14625.3|14623.3|14626.3|14624.3|14626.5|14624.5|14625.1|14623.1|7
1645004480000|2022-02-16 09:41:20|14626.1|14624.1|14627.3|14625.3|14627.3|14625.3|14625.5|14623.5|29
1645004490000|2022-02-16 09:41:30|14627.1|14625.1|14628.8|14626.8|14629.1|14627.1|14627.1|14625.1|8
1645004500000|2022-02-16 09:41:40|14628.9|14626.9|14628.1|14626.1|14629|14627|14627.9|14625.9|9
1645004510000|2022-02-16 09:41:50|14628|14626|14627.1|14625.1|14628.3|14626.3|14626.3|14624.3|7
1645004520000|2022-02-16 09:42:00|14627.3|14625.3|14627.3|14625.3|14627.4|14625.4|14626.3|14624.3|3
1645004530000|2022-02-16 09:42:10|14627.1|14625.1|14622.9|14620.9|14627.3|14625.3|14622.8|14620.8|23
1645004540000|2022-02-16 09:42:20|14622.8|14620.8|14622|14620|14623.3|14621.3|14621.5|14619.5|14
1645004550000|2022-02-16 09:42:30|14622.3|14620.3|14622.1|14620.1|14622.6|14620.6|14621.4|14619.4|12
1645004560000|2022-02-16 09:42:40|14622.5|14620.5|14619.8|14617.8|14622.5|14620.5|14618.8|14616.8|25
1645004570000|2022-02-16 09:42:50|14620.1|14618.1|14619.9|14617.9|14620.4|14618.4|14618.5|14616.5|21
1645004580000|2022-02-16 09:43:00|14620|14618|14621.9|14619.9|14622|14620|14620|14618|9
1645004590000|2022-02-16 09:43:10|14622|14620|14621.5|14619.5|14622.3|14620.3|14620.6|14618.6|14
1645004600000|2022-02-16 09:43:20|14621.4|14619.4|14621.1|14619.1|14622.6|14620.6|14620|14618|10
1645004610000|2022-02-16 09:43:30|14621|14619|14618.9|14616.9|14621.3|14619.3|14618.6|14616.6|21
1645004620000|2022-02-16 09:43:40|14618.6|14616.6|14617.8|14615.8|14618.8|14616.8|14617.5|14615.5|22
1645004630000|2022-02-16 09:43:50|14617.6|14615.6|14618.9|14616.9|14620|14618|14617.5|14615.5|12
1645004640000|2022-02-16 09:44:00|14619|14617|14619|14617|14619.8|14617.8|14618.8|14616.8|4
1645004650000|2022-02-16 09:44:10|14618|14616|14618.5|14616.5|14618.5|14616.5|14617.5|14615.5|22
1645004660000|2022-02-16 09:44:20|14618.3|14616.3|14618.9|14616.9|14619.8|14617.8|14618.3|14616.3|5
1645004670000|2022-02-16 09:44:30|14619|14617|14617.4|14615.4|14619.5|14617.5|14617.4|14615.4|29
1645004680000|2022-02-16 09:44:40|14617.5|14615.5|14617.1|14615.1|14617.8|14615.8|14615.6|14613.6|48
1645004690000|2022-02-16 09:44:50|14616.9|14614.9|14617.1|14615.1|14617.3|14615.3|14615.5|14613.5|29
1645004700000|2022-02-16 09:45:00|14617|14615|14617.9|14615.9|14620.3|14618.3|14617|14615|30
1645004710000|2022-02-16 09:45:10|14618|14616|14620.5|14618.5|14620.8|14618.8|14618|14616|23
1645004720000|2022-02-16 09:45:20|14621.3|14619.3|14619.9|14617.9|14621.4|14619.4|14619.6|14617.6|15
1645004730000|2022-02-16 09:45:30|14620.8|14618.8|14619.9|14617.9|14621.5|14619.5|14619.4|14617.4|56
1645004740000|2022-02-16 09:45:40|14619.4|14617.4|14619.9|14617.9|14620.9|14618.9|14619.4|14617.4|12
1645004750000|2022-02-16 09:45:50|14619.8|14617.8|14619.4|14617.4|14619.8|14617.8|14616.3|14614.3|10
1645004760000|2022-02-16 09:46:00|14619.5|14617.5|14618.8|14616.8|14619.6|14617.6|14618.8|14616.8|4
1645004770000|2022-02-16 09:46:10|14618.9|14616.9|14618.8|14616.8|14619.6|14617.6|14618.8|14616.8|5
1645004780000|2022-02-16 09:46:20|14618.9|14616.9|14619.3|14617.3|14621.1|14619.1|14618.5|14616.5|21
1645004790000|2022-02-16 09:46:30|14619.4|14617.4|14619.6|14617.6|14620.4|14618.4|14619|14617|4
1645004800000|2022-02-16 09:46:40|14619.8|14617.8|14620.1|14618.1|14620.4|14618.4|14619.3|14617.3|3
1645004810000|2022-02-16 09:46:50|14620.3|14618.3|14616.8|14614.8|14620.3|14618.3|14616.5|14614.5|21
1645004820000|2022-02-16 09:47:00|14616.6|14614.6|14618.8|14616.8|14618.8|14616.8|14616.5|14614.5|17
1645004830000|2022-02-16 09:47:10|14618.9|14616.9|14617.9|14615.9|14618.9|14616.9|14617.4|14615.4|6
1645004840000|2022-02-16 09:47:20|14617.8|14615.8|14619.3|14617.3|14619.8|14617.8|14617.3|14615.3|17
1645004850000|2022-02-16 09:47:30|14619.1|14617.1|14618.9|14616.9|14619.5|14617.5|14618.3|14616.3|0
1645004860000|2022-02-16 09:47:40|14618.8|14616.8|14619|14617|14619.4|14617.4|14617.9|14615.9|3
1645004870000|2022-02-16 09:47:50|14618.8|14616.8|14618|14616|14619.4|14617.4|14617.5|14615.5|26
1645004880000|2022-02-16 09:48:00|14618.1|14616.1|14617.9|14615.9|14619.1|14617.1|14617.6|14615.6|4
1645004890000|2022-02-16 09:48:10|14618|14616|14617.9|14615.9|14618.9|14616.9|14617.1|14615.1|6
1645004900000|2022-02-16 09:48:20|14618|14616|14620.4|14618.4|14620.6|14618.6|14618|14616|7
1645004910000|2022-02-16 09:48:30|14620.5|14618.5|14620.5|14618.5|14620.9|14618.9|14619.5|14617.5|20
1645004920000|2022-02-16 09:48:40|14620.4|14618.4|14620.1|14618.1|14620.4|14618.4|14619.6|14617.6|5
1645004930000|2022-02-16 09:48:50|14620|14618|14620.4|14618.4|14620.4|14618.4|14619.8|14617.8|3
1645004940000|2022-02-16 09:49:00|14620.5|14618.5|14620.5|14618.5|14621|14619|14619.8|14617.8|20
1645004950000|2022-02-16 09:49:10|14620.4|14618.4|14621|14619|14621.1|14619.1|14620.3|14618.3|2
1645004960000|2022-02-16 09:49:20|14620.9|14618.9|14621.5|14619.5|14621.9|14619.9|14620.6|14618.6|13
1645004970000|2022-02-16 09:49:30|14621.8|14619.8|14621.3|14619.3|14621.8|14619.8|14620.5|14618.5|5
1645004980000|2022-02-16 09:49:40|14621.4|14619.4|14621.5|14619.5|14621.8|14619.8|14621.3|14619.3|3
1645004990000|2022-02-16 09:49:50|14621|14619|14620.5|14618.5|14621.3|14619.3|14619.3|14617.3|16
1645005000000|2022-02-16 09:50:00|14620.8|14618.8|14621.8|14619.8|14622.8|14620.8|14620.3|14618.3|14
1645005010000|2022-02-16 09:50:10|14621.9|14619.9|14623.1|14621.1|14623.5|14621.5|14621.3|14619.3|7
1645005020000|2022-02-16 09:50:20|14623.3|14621.3|14623.1|14621.1|14624.3|14622.3|14622.8|14620.8|16
1645005030000|2022-02-16 09:50:30|14622.9|14620.9|14623.3|14621.3|14623.8|14621.8|14622.3|14620.3|1
1645005040000|2022-02-16 09:50:40|14623.1|14621.1|14626.5|14624.5|14626.6|14624.6|14622.9|14620.9|36
1645005050000|2022-02-16 09:50:50|14626.6|14624.6|14625.5|14623.5|14627.1|14625.1|14625.5|14623.5|18
1645005060000|2022-02-16 09:51:00|14624.4|14622.4|14625.4|14623.4|14625.8|14623.8|14623.4|14621.4|12
1645005070000|2022-02-16 09:51:10|14625.3|14623.3|14627.6|14625.6|14627.6|14625.6|14625|14623|13
1645005080000|2022-02-16 09:51:20|14627.5|14625.5|14625.1|14623.1|14627.6|14625.6|14624.4|14622.4|14
1645005090000|2022-02-16 09:51:30|14625.3|14623.3|14627.1|14625.1|14627.1|14625.1|14624.6|14622.6|37
1645005100000|2022-02-16 09:51:40|14627|14625|14627.9|14625.9|14627.9|14625.9|14625.9|14623.9|32
1645005110000|2022-02-16 09:51:50|14627.8|14625.8|14626.6|14624.6|14627.9|14625.9|14625.8|14623.8|2
1645005120000|2022-02-16 09:52:00|14626.8|14624.8|14626.6|14624.6|14627|14625|14625.8|14623.8|10
1645005130000|2022-02-16 09:52:10|14626.5|14624.5|14627|14625|14627.1|14625.1|14625.9|14623.9|6
1645005140000|2022-02-16 09:52:20|14626.9|14624.9|14626.4|14624.4|14627.1|14625.1|14626.3|14624.3|5
1645005150000|2022-02-16 09:52:30|14626.5|14624.5|14625.6|14623.6|14627.1|14625.1|14625.4|14623.4|2
1645005160000|2022-02-16 09:52:40|14625.5|14623.5|14625.4|14623.4|14625.6|14623.6|14623.4|14621.4|16
1645005170000|2022-02-16 09:52:50|14625.3|14623.3|14624.4|14622.4|14626.1|14624.1|14624.4|14622.4|1
1645005180000|2022-02-16 09:53:00|14624.3|14622.3|14623.9|14621.9|14625.8|14623.8|14623.9|14621.9|4
1645005190000|2022-02-16 09:53:10|14622.8|14620.8|14622.8|14620.8|14623.3|14621.3|14621.5|14619.5|20
1645005200000|2022-02-16 09:53:20|14622.6|14620.6|14623.9|14621.9|14623.9|14621.9|14622.6|14620.6|1
1645005210000|2022-02-16 09:53:30|14624.1|14622.1|14624.1|14622.1|14624.5|14622.5|14623.1|14621.1|4
1645005220000|2022-02-16 09:53:40|14624.3|14622.3|14623.1|14621.1|14624.4|14622.4|14622.6|14620.6|5
1645005230000|2022-02-16 09:53:50|14623.3|14621.3|14620.9|14618.9|14623.3|14621.3|14620.6|14618.6|21
1645005240000|2022-02-16 09:54:00|14621|14619|14622|14620|14622.3|14620.3|14620.8|14618.8|5
1645005250000|2022-02-16 09:54:10|14621.9|14619.9|14620.9|14618.9|14622.4|14620.4|14620.5|14618.5|4
1645005260000|2022-02-16 09:54:20|14621|14619|14619|14617|14621|14619|14619|14617|14
1645005270000|2022-02-16 09:54:30|14619.1|14617.1|14622|14620|14622|14620|14619.1|14617.1|19
1645005280000|2022-02-16 09:54:40|14622.1|14620.1|14624.3|14622.3|14624.3|14622.3|14622.1|14620.1|16
1645005290000|2022-02-16 09:54:50|14624.1|14622.1|14623.3|14621.3|14624.1|14622.1|14622.4|14620.4|3
1645005300000|2022-02-16 09:55:00|14623.1|14621.1|14621|14619|14623.1|14621.1|14620.9|14618.9|12
1645005310000|2022-02-16 09:55:10|14621.6|14619.6|14620.9|14618.9|14622|14620|14620.4|14618.4|4
1645005320000|2022-02-16 09:55:20|14620.8|14618.8|14620.5|14618.5|14621.5|14619.5|14619.9|14617.9|3
1645005330000|2022-02-16 09:55:30|14620.4|14618.4|14619.9|14617.9|14620.8|14618.8|14618.9|14616.9|5
1645005340000|2022-02-16 09:55:40|14620|14618|14623.6|14621.6|14624.1|14622.1|14620|14618|8
1645005350000|2022-02-16 09:55:50|14623.8|14621.8|14623.5|14621.5|14625|14623|14622.9|14620.9|16
1645005360000|2022-02-16 09:56:00|14623.6|14621.6|14625.6|14623.6|14627.5|14625.5|14623.6|14621.6|44
1645005370000|2022-02-16 09:56:10|14625.8|14623.8|14621.5|14619.5|14625.9|14623.9|14621.5|14619.5|22
1645005380000|2022-02-16 09:56:20|14621.3|14619.3|14623.4|14621.4|14623.8|14621.8|14621.3|14619.3|7
1645005390000|2022-02-16 09:56:30|14623.1|14621.1|14623.8|14621.8|14623.9|14621.9|14622.6|14620.6|2
1645005400000|2022-02-16 09:56:40|14623.3|14621.3|14621.3|14619.3|14623.4|14621.4|14621.3|14619.3|7
1645005410000|2022-02-16 09:56:50|14621.1|14619.1|14619.9|14617.9|14622.3|14620.3|14616.5|14614.5|88
1645005420000|2022-02-16 09:57:00|14619.8|14617.8|14615.6|14613.6|14619.8|14617.8|14615.5|14613.5|48
1645005430000|2022-02-16 09:57:10|14616.6|14614.6|14617|14615|14617|14615|14615.1|14613.1|25
1645005440000|2022-02-16 09:57:20|14616.9|14614.9|14617|14615|14617.3|14615.3|14616.8|14614.8|15
1645005450000|2022-02-16 09:57:30|14616.9|14614.9|14616.8|14614.8|14616.9|14614.9|14615.9|14613.9|9
1645005460000|2022-02-16 09:57:40|14616.9|14614.9|14616.1|14614.1|14616.9|14614.9|14615.3|14613.3|14
1645005470000|2022-02-16 09:57:50|14616.3|14614.3|14615.8|14613.8|14616.6|14614.6|14615.6|14613.6|5
1645005480000|2022-02-16 09:58:00|14615.6|14613.6|14615|14613|14615.8|14613.8|14613.8|14611.8|49
1645005490000|2022-02-16 09:58:10|14615.4|14613.4|14615.9|14613.9|14615.9|14613.9|14614.3|14612.3|15
1645005500000|2022-02-16 09:58:20|14615.8|14613.8|14616.5|14614.5|14616.8|14614.8|14615.6|14613.6|11
1645005510000|2022-02-16 09:58:30|14616.4|14614.4|14627.8|14625.8|14629.6|14627.6|14615.3|14613.3|346
1645005520000|2022-02-16 09:58:40|14627.5|14625.5|14617.6|14615.6|14628|14626|14616.5|14614.5|279
1645005530000|2022-02-16 09:58:50|14617.5|14615.5|14613.1|14611.1|14617.6|14615.6|14610.5|14608.5|101
1645005540000|2022-02-16 09:59:00|14612.6|14610.6|14609.5|14607.5|14612.6|14610.6|14609.3|14607.3|62
1645005550000|2022-02-16 09:59:10|14609.4|14607.4|14610|14608|14611.3|14609.3|14609.4|14607.4|35
1645005560000|2022-02-16 09:59:20|14610.4|14608.4|14610.9|14608.9|14611.8|14609.8|14610.1|14608.1|19
1645005570000|2022-02-16 09:59:30|14610.8|14608.8|14612.9|14610.9|14613|14611|14610.8|14608.8|18
1645005580000|2022-02-16 09:59:40|14613|14611|14613.5|14611.5|14614.5|14612.5|14612.5|14610.5|33
1645005590000|2022-02-16 09:59:50|14613.6|14611.6|14613.3|14611.3|14613.9|14611.9|14612.5|14610.5|17
1645005600000|2022-02-16 10:00:00|14613.1|14611.1|14613.5|14611.5|14613.8|14611.8|14611.5|14609.5|49
1645005610000|2022-02-16 10:00:10|14613.4|14611.4|14612.8|14610.8|14613.5|14611.5|14612|14610|20
1645005620000|2022-02-16 10:00:20|14612.9|14610.9|14611.9|14609.9|14613.3|14611.3|14611.8|14609.8|9
1645005630000|2022-02-16 10:00:30|14611.8|14609.8|14610.6|14608.6|14612.1|14610.1|14609.6|14607.6|30
1645005640000|2022-02-16 10:00:40|14610.5|14608.5|14610.3|14608.3|14611|14609|14609.4|14607.4|52
1645005650000|2022-02-16 10:00:50|14610.1|14608.1|14609.9|14607.9|14610.3|14608.3|14609|14607|16
1645005660000|2022-02-16 10:01:00|14609.8|14607.8|14609.4|14607.4|14609.9|14607.9|14609|14607|7
1645005670000|2022-02-16 10:01:10|14609.1|14607.1|14604.5|14602.5|14609.8|14607.8|14604.1|14602.1|91
1645005680000|2022-02-16 10:01:20|14604.4|14602.4|14599.1|14597.1|14604.6|14602.6|14599.1|14597.1|88
1645005690000|2022-02-16 10:01:30|14598.9|14596.9|14598.5|14596.5|14599.5|14597.5|14597.4|14595.4|74
1645005700000|2022-02-16 10:01:40|14598.4|14596.4|14596.1|14594.1|14600.1|14598.1|14595.9|14593.9|111
1645005710000|2022-02-16 10:01:50|14596.3|14594.3|14592.1|14590.1|14596.6|14594.6|14591.9|14589.9|133
1645005720000|2022-02-16 10:02:00|14592.5|14590.5|14593.6|14591.6|14594.1|14592.1|14592.3|14590.3|50
1645005730000|2022-02-16 10:02:10|14593.5|14591.5|14594.9|14592.9|14596.4|14594.4|14593.5|14591.5|34
1645005740000|2022-02-16 10:02:20|14594.8|14592.8|14593.9|14591.9|14595.4|14593.4|14592.3|14590.3|85
1645005750000|2022-02-16 10:02:30|14593.8|14591.8|14595.4|14593.4|14595.9|14593.9|14593.6|14591.6|30
1645005760000|2022-02-16 10:02:40|14595|14593|14591.8|14589.8|14596.3|14594.3|14591.6|14589.6|70
1645005770000|2022-02-16 10:02:50|14591.9|14589.9|14590.9|14588.9|14592.9|14590.9|14590.4|14588.4|63
1645005780000|2022-02-16 10:03:00|14590.8|14588.8|14589.5|14587.5|14591.3|14589.3|14589|14587|63
1645005790000|2022-02-16 10:03:10|14589|14587|14589|14587|14589|14587|14586.4|14584.4|86
1645005800000|2022-02-16 10:03:20|14589.1|14587.1|14593|14591|14593.3|14591.3|14589.1|14587.1|53
1645005810000|2022-02-16 10:03:30|14593.5|14591.5|14595.5|14593.5|14595.8|14593.8|14593|14591|49
1645005820000|2022-02-16 10:03:40|14596.5|14594.5|14596.3|14594.3|14597.4|14595.4|14595.5|14593.5|37
1645005830000|2022-02-16 10:03:50|14596.1|14594.1|14598.9|14596.9|14598.9|14596.9|14595.9|14593.9|71
1645005840000|2022-02-16 10:04:00|14599.8|14597.8|14598.8|14596.8|14600.6|14598.6|14598.3|14596.3|37
1645005850000|2022-02-16 10:04:10|14598.9|14596.9|14603.9|14601.9|14603.9|14601.9|14598.9|14596.9|72
1645005860000|2022-02-16 10:04:20|14604.1|14602.1|14603.9|14601.9|14605.3|14603.3|14603|14601|35
1645005870000|2022-02-16 10:04:30|14603.8|14601.8|14603.9|14601.9|14605.4|14603.4|14603.3|14601.3|51
1645005880000|2022-02-16 10:04:40|14604.3|14602.3|14604.5|14602.5|14604.5|14602.5|14603.3|14601.3|29
1645005890000|2022-02-16 10:04:50|14604.4|14602.4|14603.5|14601.5|14604.5|14602.5|14603.3|14601.3|12
1645005900000|2022-02-16 10:05:00|14604|14602|14606.4|14604.4|14606.4|14604.4|14602.5|14600.5|48
1645005910000|2022-02-16 10:05:10|14606.5|14604.5|14604.9|14602.9|14606.9|14604.9|14604.5|14602.5|23
1645005920000|2022-02-16 10:05:20|14605|14603|14602.1|14600.1|14605.1|14603.1|14601.4|14599.4|43
1645005930000|2022-02-16 10:05:30|14602.3|14600.3|14601.5|14599.5|14603.6|14601.6|14601.4|14599.4|16
1645005940000|2022-02-16 10:05:40|14601.4|14599.4|14601.6|14599.6|14602.5|14600.5|14601|14599|22
1645005950000|2022-02-16 10:05:50|14601.8|14599.8|14602.5|14600.5|14603.9|14601.9|14601.5|14599.5|15
1645005960000|2022-02-16 10:06:00|14602.6|14600.6|14604.4|14602.4|14604.4|14602.4|14602.4|14600.4|29
1645005970000|2022-02-16 10:06:10|14604.5|14602.5|14606.9|14604.9|14607|14605|14604.5|14602.5|33
1645005980000|2022-02-16 10:06:20|14607|14605|14608.5|14606.5|14609.8|14607.8|14607|14605|46
1645005990000|2022-02-16 10:06:30|14608.4|14606.4|14608.3|14606.3|14609.3|14607.3|14607.4|14605.4|16
1645006000000|2022-02-16 10:06:40|14608.1|14606.1|14606.6|14604.6|14608.4|14606.4|14606|14604|20
1645006010000|2022-02-16 10:06:50|14606.5|14604.5|14605.8|14603.8|14606.8|14604.8|14604.4|14602.4|26
1645006020000|2022-02-16 10:07:00|14605.9|14603.9|14607.5|14605.5|14607.8|14605.8|14605.5|14603.5|9
1645006030000|2022-02-16 10:07:10|14607.4|14605.4|14606.6|14604.6|14607.5|14605.5|14606.5|14604.5|5
1645006040000|2022-02-16 10:07:20|14606.9|14604.9|14607.6|14605.6|14608.8|14606.8|14606.6|14604.6|12
1645006050000|2022-02-16 10:07:30|14607.8|14605.8|14608.4|14606.4|14609.1|14607.1|14607.8|14605.8|6
1645006060000|2022-02-16 10:07:40|14608.3|14606.3|14607.8|14605.8|14608.9|14606.9|14607.4|14605.4|20
1645006070000|2022-02-16 10:07:50|14607.9|14605.9|14610.4|14608.4|14610.8|14608.8|14607.8|14605.8|35
1645006080000|2022-02-16 10:08:00|14610.5|14608.5|14612|14610|14612|14610|14609.3|14607.3|34
1645006090000|2022-02-16 10:08:10|14612.3|14610.3|14612.4|14610.4|14612.5|14610.5|14611.4|14609.4|20
1645006100000|2022-02-16 10:08:20|14612.3|14610.3|14611.9|14609.9|14612.8|14610.8|14611.8|14609.8|21
1645006110000|2022-02-16 10:08:30|14611.8|14609.8|14612.3|14610.3|14612.9|14610.9|14611.6|14609.6|12
1645006120000|2022-02-16 10:08:40|14612.4|14610.4|14610.4|14608.4|14613.3|14611.3|14610.3|14608.3|41
1645006130000|2022-02-16 10:08:50|14610.3|14608.3|14612|14610|14612|14610|14609.6|14607.6|21
1645006140000|2022-02-16 10:09:00|14611.6|14609.6|14609.9|14607.9|14611.6|14609.6|14609.5|14607.5|5
1645006150000|2022-02-16 10:09:10|14610.1|14608.1|14607.8|14605.8|14610.4|14608.4|14607.8|14605.8|27
1645006160000|2022-02-16 10:09:20|14607.6|14605.6|14609|14607|14609|14607|14606.8|14604.8|44
1645006170000|2022-02-16 10:09:30|14609.1|14607.1|14611.5|14609.5|14611.9|14609.9|14608.3|14606.3|23
1645006180000|2022-02-16 10:09:40|14611.6|14609.6|14611.5|14609.5|14612|14610|14611.3|14609.3|5
1645006190000|2022-02-16 10:09:50|14611.6|14609.6|14612.1|14610.1|14612.1|14610.1|14610.9|14608.9|24
1645006200000|2022-02-16 10:10:00|14612|14610|14613|14611|14613.1|14611.1|14611.8|14609.8|25
1645006210000|2022-02-16 10:10:10|14612.9|14610.9|14612.5|14610.5|14613.8|14611.8|14612|14610|27
1645006220000|2022-02-16 10:10:20|14612.6|14610.6|14612.1|14610.1|14612.8|14610.8|14612|14610|17
1645006230000|2022-02-16 10:10:30|14612.3|14610.3|14617|14615|14617.1|14615.1|14612.3|14610.3|99
1645006240000|2022-02-16 10:10:40|14616.9|14614.9|14615.6|14613.6|14617.4|14615.4|14615.4|14613.4|26
1645006250000|2022-02-16 10:10:50|14615.5|14613.5|14616|14614|14616.1|14614.1|14614.8|14612.8|24
1645006260000|2022-02-16 10:11:00|14615.9|14613.9|14615.5|14613.5|14616.3|14614.3|14615.1|14613.1|16
1645006270000|2022-02-16 10:11:10|14615.6|14613.6|14616.3|14614.3|14616.5|14614.5|14615.3|14613.3|18
1645006280000|2022-02-16 10:11:20|14616.1|14614.1|14617.5|14615.5|14618.4|14616.4|14616|14614|38
1645006290000|2022-02-16 10:11:30|14617.4|14615.4|14612.8|14610.8|14617.8|14615.8|14611.1|14609.1|80
1645006300000|2022-02-16 10:11:40|14612.5|14610.5|14616.6|14614.6|14616.6|14614.6|14612.3|14610.3|30
1645006310000|2022-02-16 10:11:50|14616.8|14614.8|14615.6|14613.6|14616.8|14614.8|14615.5|14613.5|4
1645006320000|2022-02-16 10:12:00|14615.8|14613.8|14616|14614|14617.1|14615.1|14612.8|14610.8|24
1645006330000|2022-02-16 10:12:10|14616.1|14614.1|14615.8|14613.8|14617|14615|14615.5|14613.5|51
1645006340000|2022-02-16 10:12:20|14615.6|14613.6|14615.9|14613.9|14616.3|14614.3|14615.1|14613.1|8
1645006350000|2022-02-16 10:12:30|14615.8|14613.8|14617.6|14615.6|14618|14616|14615.5|14613.5|20
1645006360000|2022-02-16 10:12:40|14617.4|14615.4|14613.4|14611.4|14617.4|14615.4|14613.3|14611.3|48
1645006370000|2022-02-16 10:12:50|14613.5|14611.5|14612.8|14610.8|14613.5|14611.5|14611.3|14609.3|69
1645006380000|2022-02-16 10:13:00|14612.4|14610.4|14612.4|14610.4|14613.9|14611.9|14612.3|14610.3|14
1645006390000|2022-02-16 10:13:10|14612.5|14610.5|14615.6|14613.6|14616.1|14614.1|14612.5|14610.5|13
1645006400000|2022-02-16 10:13:20|14615.8|14613.8|14616.8|14614.8|14617.3|14615.3|14615.6|14613.6|14
1645006410000|2022-02-16 10:13:30|14616.6|14614.6|14616.6|14614.6|14617.3|14615.3|14616.1|14614.1|14
1645006420000|2022-02-16 10:13:40|14616.9|14614.9|14619.5|14617.5|14619.9|14617.9|14616.4|14614.4|41
1645006430000|2022-02-16 10:13:50|14619.4|14617.4|14622|14620|14622.9|14620.9|14619.4|14617.4|71
1645006440000|2022-02-16 10:14:00|14621.9|14619.9|14622.8|14620.8|14623.4|14621.4|14621.9|14619.9|62
1645006450000|2022-02-16 10:14:10|14622.9|14620.9|14622.3|14620.3|14623|14621|14621.9|14619.9|16
1645006460000|2022-02-16 10:14:20|14622.6|14620.6|14622.8|14620.8|14622.8|14620.8|14621.4|14619.4|26
1645006470000|2022-02-16 10:14:30|14622.9|14620.9|14620.9|14618.9|14622.9|14620.9|14619.9|14617.9|16
1645006480000|2022-02-16 10:14:40|14620.5|14618.5|14622|14620|14622.5|14620.5|14620.5|14618.5|16
1645006490000|2022-02-16 10:14:50|14621.9|14619.9|14622.4|14620.4|14623.5|14621.5|14621.5|14619.5|42
1645006500000|2022-02-16 10:15:00|14622.9|14620.9|14622.8|14620.8|14624|14622|14622.5|14620.5|35
1645006510000|2022-02-16 10:15:10|14622.9|14620.9|14624|14622|14624.5|14622.5|14621.6|14619.6|39
1645006520000|2022-02-16 10:15:20|14624.1|14622.1|14623.8|14621.8|14624.6|14622.6|14622.8|14620.8|24
1645006530000|2022-02-16 10:15:30|14623.6|14621.6|14622.5|14620.5|14623.8|14621.8|14622.5|14620.5|16
1645006540000|2022-02-16 10:15:40|14622|14620|14622.1|14620.1|14622.8|14620.8|14621.6|14619.6|6
1645006550000|2022-02-16 10:15:50|14622|14620|14622.5|14620.5|14622.6|14620.6|14622|14620|3
1645006560000|2022-02-16 10:16:00|14622.4|14620.4|14618.5|14616.5|14622.5|14620.5|14618.5|14616.5|38
1645006570000|2022-02-16 10:16:10|14618.6|14616.6|14617.6|14615.6|14619.9|14617.9|14617.4|14615.4|52
1645006580000|2022-02-16 10:16:20|14617|14615|14616.5|14614.5|14617.5|14615.5|14616.1|14614.1|17
1645006590000|2022-02-16 10:16:30|14616.6|14614.6|14620.6|14618.6|14620.6|14618.6|14616.6|14614.6|13
1645006600000|2022-02-16 10:16:40|14620.5|14618.5|14620.6|14618.6|14621|14619|14619.8|14617.8|9
1645006610000|2022-02-16 10:16:50|14620.5|14618.5|14621.1|14619.1|14621.5|14619.5|14620.1|14618.1|2
1645006620000|2022-02-16 10:17:00|14621.3|14619.3|14620.9|14618.9|14621.5|14619.5|14619.9|14617.9|11
1645006630000|2022-02-16 10:17:10|14620.8|14618.8|14618.8|14616.8|14621|14619|14618.8|14616.8|24
1645006640000|2022-02-16 10:17:20|14619|14617|14617.1|14615.1|14619|14617|14617|14615|20
1645006650000|2022-02-16 10:17:30|14617|14615|14615.1|14613.1|14617.4|14615.4|14614.9|14612.9|51
1645006660000|2022-02-16 10:17:40|14614.5|14612.5|14615.4|14613.4|14615.5|14613.5|14614.4|14612.4|23
1645006670000|2022-02-16 10:17:50|14615.5|14613.5|14614.4|14612.4|14615.5|14613.5|14614.1|14612.1|10
1645006680000|2022-02-16 10:18:00|14614.3|14612.3|14613.6|14611.6|14614.9|14612.9|14613.6|14611.6|8
1645006690000|2022-02-16 10:18:10|14613.8|14611.8|14616.1|14614.1|14616.6|14614.6|14613.8|14611.8|20
1645006700000|2022-02-16 10:18:20|14616|14614|14615.3|14613.3|14617|14615|14615.1|14613.1|24
1645006710000|2022-02-16 10:18:30|14615.1|14613.1|14612.3|14610.3|14616.3|14614.3|14612|14610|37
1645006720000|2022-02-16 10:18:40|14612.4|14610.4|14609.3|14607.3|14612.4|14610.4|14608.9|14606.9|88
1645006730000|2022-02-16 10:18:50|14609|14607|14608|14606|14609.1|14607.1|14607|14605|63
1645006740000|2022-02-16 10:19:00|14607.9|14605.9|14606.5|14604.5|14607.9|14605.9|14604.1|14602.1|83
1645006750000|2022-02-16 10:19:10|14606.4|14604.4|14609|14607|14609|14607|14604.5|14602.5|79
1645006760000|2022-02-16 10:19:20|14608.9|14606.9|14609.8|14607.8|14610.3|14608.3|14608.3|14606.3|35
1645006770000|2022-02-16 10:19:30|14609.6|14607.6|14609.3|14607.3|14610.1|14608.1|14608.6|14606.6|24
1645006780000|2022-02-16 10:19:40|14609.4|14607.4|14608.1|14606.1|14609.4|14607.4|14607.6|14605.6|22
1645006790000|2022-02-16 10:19:50|14608.3|14606.3|14607|14605|14609.8|14607.8|14607|14605|45
1645006800000|2022-02-16 10:20:00|14607.1|14605.1|14607.1|14605.1|14608.4|14606.4|14604.6|14602.6|31
1645006810000|2022-02-16 10:20:10|14607.6|14605.6|14607.6|14605.6|14608.8|14606.8|14607.3|14605.3|17
1645006820000|2022-02-16 10:20:20|14607.8|14605.8|14607.8|14605.8|14608.3|14606.3|14607|14605|9
1645006830000|2022-02-16 10:20:30|14607.9|14605.9|14604.8|14602.8|14608|14606|14603.1|14601.1|44
1645006840000|2022-02-16 10:20:40|14604.6|14602.6|14602.6|14600.6|14604.9|14602.9|14602.6|14600.6|45
1645006850000|2022-02-16 10:20:50|14603|14601|14603|14601|14604.9|14602.9|14602.5|14600.5|26
1645006860000|2022-02-16 10:21:00|14602.9|14600.9|14601.4|14599.4|14602.9|14600.9|14600.3|14598.3|37
1645006870000|2022-02-16 10:21:10|14601.3|14599.3|14599.5|14597.5|14601.3|14599.3|14599.5|14597.5|37
1645006880000|2022-02-16 10:21:20|14599.6|14597.6|14603.6|14601.6|14604.5|14602.5|14599.6|14597.6|18
1645006890000|2022-02-16 10:21:30|14603.9|14601.9|14604.9|14602.9|14605.4|14603.4|14603.4|14601.4|23
1645006900000|2022-02-16 10:21:40|14604.8|14602.8|14605.1|14603.1|14606.8|14604.8|14604.3|14602.3|57
1645006910000|2022-02-16 10:21:50|14605.4|14603.4|14605.9|14603.9|14606.3|14604.3|14603.4|14601.4|7
1645006920000|2022-02-16 10:22:00|14605.8|14603.8|14605.4|14603.4|14606.5|14604.5|14605.1|14603.1|8
1645006930000|2022-02-16 10:22:10|14605.5|14603.5|14605.4|14603.4|14605.9|14603.9|14605.1|14603.1|2
1645006940000|2022-02-16 10:22:20|14605.3|14603.3|14602|14600|14605.3|14603.3|14600.6|14598.6|28
1645006950000|2022-02-16 10:22:30|14602.1|14600.1|14600.4|14598.4|14603|14601|14600.4|14598.4|15
1645006960000|2022-02-16 10:22:40|14600.3|14598.3|14598|14596|14600.3|14598.3|14598|14596|32
1645006970000|2022-02-16 10:22:50|14597.9|14595.9|14599.3|14597.3|14600.6|14598.6|14597.9|14595.9|36
1645006980000|2022-02-16 10:23:00|14599.1|14597.1|14594.3|14592.3|14599.3|14597.3|14594|14592|65
1645006990000|2022-02-16 10:23:10|14594.4|14592.4|14594.1|14592.1|14595.3|14593.3|14593.4|14591.4|39
1645007000000|2022-02-16 10:23:20|14594|14592|14594.8|14592.8|14595.3|14593.3|14593.4|14591.4|31
1645007010000|2022-02-16 10:23:30|14594.9|14592.9|14596.3|14594.3|14596.5|14594.5|14594.5|14592.5|34
1645007020000|2022-02-16 10:23:40|14596.4|14594.4|14594.8|14592.8|14596.5|14594.5|14593.8|14591.8|21
1645007030000|2022-02-16 10:23:50|14594.9|14592.9|14594|14592|14595.3|14593.3|14593.6|14591.6|16
1645007040000|2022-02-16 10:24:00|14594.1|14592.1|14592|14590|14594.6|14592.6|14592|14590|37
1645007050000|2022-02-16 10:24:10|14590.4|14588.4|14587|14585|14590.4|14588.4|14587|14585|171
1645007060000|2022-02-16 10:24:20|14586.9|14584.9|14579.9|14577.9|14587.1|14585.1|14577.1|14575.1|250
1645007070000|2022-02-16 10:24:30|14579.5|14577.5|14576.1|14574.1|14579.5|14577.5|14574.1|14572.1|157
1645007080000|2022-02-16 10:24:40|14576.3|14574.3|14577.4|14575.4|14579.4|14577.4|14575.8|14573.8|62
1645007090000|2022-02-16 10:24:50|14577.6|14575.6|14578.4|14576.4|14579.5|14577.5|14577|14575|57
1645007100000|2022-02-16 10:25:00|14578.5|14576.5|14584.1|14582.1|14584.5|14582.5|14576.9|14574.9|101
1645007110000|2022-02-16 10:25:10|14584.3|14582.3|14583.3|14581.3|14585.4|14583.4|14583.1|14581.1|56
1645007120000|2022-02-16 10:25:20|14583.5|14581.5|14584.3|14582.3|14585.1|14583.1|14581.4|14579.4|37
1645007130000|2022-02-16 10:25:30|14584.1|14582.1|14586.8|14584.8|14588.1|14586.1|14583.9|14581.9|37
1645007140000|2022-02-16 10:25:40|14586.9|14584.9|14583.8|14581.8|14586.9|14584.9|14583.3|14581.3|31
1645007150000|2022-02-16 10:25:50|14583.9|14581.9|14583.1|14581.1|14584|14582|14582.5|14580.5|26
1645007160000|2022-02-16 10:26:00|14583|14581|14579.5|14577.5|14583.3|14581.3|14578.8|14576.8|49
1645007170000|2022-02-16 10:26:10|14579.4|14577.4|14578|14576|14579.6|14577.6|14577|14575|36
1645007180000|2022-02-16 10:26:20|14577.9|14575.9|14577.8|14575.8|14578.4|14576.4|14575.3|14573.3|71
1645007190000|2022-02-16 10:26:30|14577.1|14575.1|14579.8|14577.8|14581.8|14579.8|14577.1|14575.1|39
1645007200000|2022-02-16 10:26:40|14579.9|14577.9|14582.1|14580.1|14582.1|14580.1|14579.9|14577.9|12
1645007210000|2022-02-16 10:26:50|14582.4|14580.4|14583.9|14581.9|14583.9|14581.9|14582|14580|14
1645007220000|2022-02-16 10:27:00|14583.8|14581.8|14585.5|14583.5|14585.6|14583.6|14583.4|14581.4|30
1645007230000|2022-02-16 10:27:10|14585.6|14583.6|14586.9|14584.9|14587.6|14585.6|14585.6|14583.6|40
1645007240000|2022-02-16 10:27:20|14587|14585|14586.4|14584.4|14588.4|14586.4|14585.9|14583.9|25
1645007250000|2022-02-16 10:27:30|14586.3|14584.3|14586.8|14584.8|14587.9|14585.9|14585.8|14583.8|25
1645007260000|2022-02-16 10:27:40|14586.6|14584.6|14590|14588|14591|14589|14586.5|14584.5|39
1645007270000|2022-02-16 10:27:50|14589.5|14587.5|14590.3|14588.3|14590.4|14588.4|14588.4|14586.4|25
1645007280000|2022-02-16 10:28:00|14590.4|14588.4|14589.9|14587.9|14590.8|14588.8|14588.8|14586.8|25
1645007290000|2022-02-16 10:28:10|14590|14588|14588.6|14586.6|14590.3|14588.3|14588.6|14586.6|7
1645007300000|2022-02-16 10:28:20|14588.8|14586.8|14590.6|14588.6|14590.9|14588.9|14588.8|14586.8|15
1645007310000|2022-02-16 10:28:30|14590.5|14588.5|14589|14587|14590.5|14588.5|14586.6|14584.6|31
1645007320000|2022-02-16 10:28:40|14588.9|14586.9|14590.1|14588.1|14590.5|14588.5|14588.3|14586.3|5
1645007330000|2022-02-16 10:28:50|14590|14588|14591.3|14589.3|14591.8|14589.8|14590|14588|19
1645007340000|2022-02-16 10:29:00|14591.1|14589.1|14592.8|14590.8|14593.4|14591.4|14590.9|14588.9|26
1645007350000|2022-02-16 10:29:10|14592.6|14590.6|14593.6|14591.6|14594.8|14592.8|14592.3|14590.3|27
1645007360000|2022-02-16 10:29:20|14593.5|14591.5|14593.6|14591.6|14594.8|14592.8|14593|14591|29
1645007370000|2022-02-16 10:29:30|14593.4|14591.4|14593.9|14591.9|14594.1|14592.1|14592.6|14590.6|15
1645007380000|2022-02-16 10:29:40|14594.1|14592.1|14593.8|14591.8|14595|14593|14593.8|14591.8|7
1645007390000|2022-02-16 10:29:50|14593.9|14591.9|14590.6|14588.6|14593.9|14591.9|14590.4|14588.4|22
1645007400000|2022-02-16 10:30:00|14590.5|14588.5|14584.3|14582.3|14590.8|14588.8|14583.6|14581.6|67
1645007410000|2022-02-16 10:30:10|14584.4|14582.4|14589.4|14587.4|14589.8|14587.8|14584.3|14582.3|40
1645007420000|2022-02-16 10:30:20|14589.5|14587.5|14592.9|14590.9|14594.1|14592.1|14589.5|14587.5|29
1645007430000|2022-02-16 10:30:30|14593.6|14591.6|14593.3|14591.3|14594.6|14592.6|14592.9|14590.9|21
1645007440000|2022-02-16 10:30:40|14593.1|14591.1|14596.5|14594.5|14596.6|14594.6|14592.4|14590.4|36
1645007450000|2022-02-16 10:30:50|14596.6|14594.6|14594.5|14592.5|14596.9|14594.9|14593|14591|35
1645007460000|2022-02-16 10:31:00|14594.4|14592.4|14593.1|14591.1|14594.5|14592.5|14592.4|14590.4|7
1645007470000|2022-02-16 10:31:10|14593.4|14591.4|14594.5|14592.5|14596.3|14594.3|14593|14591|42
1645007480000|2022-02-16 10:31:20|14594.4|14592.4|14594.9|14592.9|14595.1|14593.1|14593.3|14591.3|12
1645007490000|2022-02-16 10:31:30|14595|14593|14594.5|14592.5|14595.8|14593.8|14592.6|14590.6|18
1645007500000|2022-02-16 10:31:40|14594.1|14592.1|14594.4|14592.4|14597|14595|14593.9|14591.9|19
1645007510000|2022-02-16 10:31:50|14594.5|14592.5|14594.1|14592.1|14594.8|14592.8|14592.4|14590.4|12
1645007520000|2022-02-16 10:32:00|14594|14592|14592.5|14590.5|14594.8|14592.8|14592.5|14590.5|5
1645007530000|2022-02-16 10:32:10|14592.6|14590.6|14589.4|14587.4|14593.6|14591.6|14589|14587|26
1645007540000|2022-02-16 10:32:20|14589.6|14587.6|14589.4|14587.4|14590.3|14588.3|14587|14585|11
1645007550000|2022-02-16 10:32:30|14589.3|14587.3|14591.1|14589.1|14591.4|14589.4|14588.8|14586.8|7
1645007560000|2022-02-16 10:32:40|14591.4|14589.4|14592.5|14590.5|14592.6|14590.6|14591.1|14589.1|4
1645007570000|2022-02-16 10:32:50|14592.4|14590.4|14591.8|14589.8|14592.8|14590.8|14591.8|14589.8|5
1645007580000|2022-02-16 10:33:00|14591.9|14589.9|14592.1|14590.1|14593.4|14591.4|14591.9|14589.9|6
1645007590000|2022-02-16 10:33:10|14593.8|14591.8|14595.4|14593.4|14596.1|14594.1|14593.8|14591.8|29
1645007600000|2022-02-16 10:33:20|14595.5|14593.5|14595.1|14593.1|14595.8|14593.8|14595.1|14593.1|2
1645007610000|2022-02-16 10:33:30|14595|14593|14593|14591|14595.3|14593.3|14593|14591|10
1645007620000|2022-02-16 10:33:40|14591.8|14589.8|14593.5|14591.5|14594|14592|14591.8|14589.8|5
1645007630000|2022-02-16 10:33:50|14593.6|14591.6|14595|14593|14595.6|14593.6|14592|14590|16
1645007640000|2022-02-16 10:34:00|14594.9|14592.9|14594.6|14592.6|14596.1|14594.1|14594.6|14592.6|6
1645007650000|2022-02-16 10:34:10|14594.8|14592.8|14596.4|14594.4|14596.4|14594.4|14593.8|14591.8|19
1645007660000|2022-02-16 10:34:20|14596|14594|14596.1|14594.1|14597|14595|14595.9|14593.9|8
1645007670000|2022-02-16 10:34:30|14596.4|14594.4|14597.1|14595.1|14597.4|14595.4|14596|14594|20
1645007680000|2022-02-16 10:34:40|14597.3|14595.3|14598.4|14596.4|14598.8|14596.8|14596.4|14594.4|24
1645007690000|2022-02-16 10:34:50|14598.5|14596.5|14599.8|14597.8|14601|14599|14598.5|14596.5|25
1645007700000|2022-02-16 10:35:00|14599.3|14597.3|14597.9|14595.9|14599.8|14597.8|14597.8|14595.8|23
1645007710000|2022-02-16 10:35:10|14598|14596|14599.8|14597.8|14601.1|14599.1|14598|14596|22
1645007720000|2022-02-16 10:35:20|14600|14598|14597.5|14595.5|14600|14598|14597.3|14595.3|74
1645007730000|2022-02-16 10:35:30|14597.4|14595.4|14598|14596|14600.3|14598.3|14596|14594|28
1645007740000|2022-02-16 10:35:40|14598.1|14596.1|14591.1|14589.1|14599.3|14597.3|14590.6|14588.6|49
1645007750000|2022-02-16 10:35:50|14590.6|14588.6|14592.9|14590.9|14594.9|14592.9|14590.5|14588.5|16
1645007760000|2022-02-16 10:36:00|14593|14591|14593|14591|14593.6|14591.6|14592.8|14590.8|7
1645007770000|2022-02-16 10:36:10|14592.9|14590.9|14598.1|14596.1|14598.8|14596.8|14592.6|14590.6|18
1645007780000|2022-02-16 10:36:20|14597.6|14595.6|14594.4|14592.4|14598.1|14596.1|14593.8|14591.8|9
1645007790000|2022-02-16 10:36:30|14594.3|14592.3|14594.9|14592.9|14595.8|14593.8|14594|14592|6
1645007800000|2022-02-16 10:36:40|14594.4|14592.4|14598.3|14596.3|14598.5|14596.5|14594.4|14592.4|11
1645007810000|2022-02-16 10:36:50|14598.4|14596.4|14599.3|14597.3|14599.3|14597.3|14596.9|14594.9|28
1645007820000|2022-02-16 10:37:00|14599.4|14597.4|14597.3|14595.3|14599.6|14597.6|14597|14595|13
1645007830000|2022-02-16 10:37:10|14597.1|14595.1|14596.5|14594.5|14597.1|14595.1|14594.6|14592.6|19
1645007840000|2022-02-16 10:37:20|14596.4|14594.4|14596.4|14594.4|14597|14595|14594.1|14592.1|21
1645007850000|2022-02-16 10:37:30|14596.3|14594.3|14595.9|14593.9|14596.4|14594.4|14595.5|14593.5|32
1645007860000|2022-02-16 10:37:40|14596|14594|14596.4|14594.4|14597.6|14595.6|14594.9|14592.9|18
1645007870000|2022-02-16 10:37:50|14596.3|14594.3|14597.9|14595.9|14598.6|14596.6|14596.3|14594.3|19
1645007880000|2022-02-16 10:38:00|14598.1|14596.1|14598.8|14596.8|14599.8|14597.8|14598.1|14596.1|22
1645007890000|2022-02-16 10:38:10|14598.9|14596.9|14597.5|14595.5|14598.9|14596.9|14596|14594|6
1645007900000|2022-02-16 10:38:20|14597.4|14595.4|14594.4|14592.4|14597.4|14595.4|14592.8|14590.8|21
1645007910000|2022-02-16 10:38:30|14594.5|14592.5|14595.8|14593.8|14596.4|14594.4|14594.5|14592.5|8
1645007920000|2022-02-16 10:38:40|14596|14594|14594.5|14592.5|14596|14594|14594.5|14592.5|3
1645007930000|2022-02-16 10:38:50|14594.4|14592.4|14594.3|14592.3|14594.8|14592.8|14592.8|14590.8|16
1645007940000|2022-02-16 10:39:00|14594.4|14592.4|14596.1|14594.1|14598.8|14596.8|14594.4|14592.4|6
1645007950000|2022-02-16 10:39:10|14596|14594|14595.4|14593.4|14596|14594|14595|14593|5
1645007960000|2022-02-16 10:39:20|14595.1|14593.1|14596.1|14594.1|14596.9|14594.9|14595.1|14593.1|2
1645007970000|2022-02-16 10:39:30|14596|14594|14594.4|14592.4|14596.1|14594.1|14594.4|14592.4|8
1645007980000|2022-02-16 10:39:40|14594.3|14592.3|14593.8|14591.8|14594.3|14592.3|14593.5|14591.5|4
1645007990000|2022-02-16 10:39:50|14593.6|14591.6|14594.6|14592.6|14595.1|14593.1|14592.9|14590.9|5
1645008000000|2022-02-16 10:40:00|14594.8|14592.8|14596.9|14594.9|14598.1|14596.1|14594.4|14592.4|22
1645008010000|2022-02-16 10:40:10|14597|14595|14593.8|14591.8|14597|14595|14593|14591|18
1645008020000|2022-02-16 10:40:20|14593.9|14591.9|14594.1|14592.1|14594.9|14592.9|14592.8|14590.8|4
1645008030000|2022-02-16 10:40:30|14594.3|14592.3|14594.3|14592.3|14596|14594|14594|14592|7
1645008040000|2022-02-16 10:40:40|14594.4|14592.4|14594.9|14592.9|14595.3|14593.3|14594.4|14592.4|1
1645008050000|2022-02-16 10:40:50|14595|14593|14596.4|14594.4|14596.9|14594.9|14594.8|14592.8|14
1645008060000|2022-02-16 10:41:00|14596.5|14594.5|14597.1|14595.1|14597.5|14595.5|14596.1|14594.1|6
1645008070000|2022-02-16 10:41:10|14597.5|14595.5|14597.5|14595.5|14598|14596|14596.6|14594.6|5
1645008080000|2022-02-16 10:41:20|14597.6|14595.6|14599.4|14597.4|14601.1|14599.1|14597.4|14595.4|28
1645008090000|2022-02-16 10:41:30|14599.3|14597.3|14600|14598|14600.1|14598.1|14599|14597|2
1645008100000|2022-02-16 10:41:40|14600.4|14598.4|14596.9|14594.9|14600.5|14598.5|14596.9|14594.9|32
1645008110000|2022-02-16 10:41:50|14597.1|14595.1|14596.3|14594.3|14598.4|14596.4|14596|14594|25
1645008120000|2022-02-16 10:42:00|14596.4|14594.4|14594.5|14592.5|14598.5|14596.5|14594.4|14592.4|6
1645008130000|2022-02-16 10:42:10|14595|14593|14595.8|14593.8|14595.8|14593.8|14594.4|14592.4|14
1645008140000|2022-02-16 10:42:20|14595.6|14593.6|14595.5|14593.5|14595.8|14593.8|14594.3|14592.3|12
1645008150000|2022-02-16 10:42:30|14595.4|14593.4|14595.5|14593.5|14597|14595|14595.1|14593.1|13
1645008160000|2022-02-16 10:42:40|14595.4|14593.4|14596.3|14594.3|14596.3|14594.3|14594.6|14592.6|12
1645008170000|2022-02-16 10:42:50|14596.1|14594.1|14599|14597|14599|14597|14595.8|14593.8|10
1645008180000|2022-02-16 10:43:00|14599.4|14597.4|14598|14596|14599.5|14597.5|14598|14596|17
1645008190000|2022-02-16 10:43:10|14598.5|14596.5|14597.9|14595.9|14598.8|14596.8|14597.9|14595.9|14
1645008200000|2022-02-16 10:43:20|14598|14596|14592.5|14590.5|14598|14596|14592.5|14590.5|48
1645008210000|2022-02-16 10:43:30|14592.6|14590.6|14591.9|14589.9|14592.6|14590.6|14590.9|14588.9|35
1645008220000|2022-02-16 10:43:40|14591.8|14589.8|14591.5|14589.5|14592.1|14590.1|14590.8|14588.8|14
1645008230000|2022-02-16 10:43:50|14591.6|14589.6|14591.5|14589.5|14591.8|14589.8|14590.9|14588.9|17
1645008240000|2022-02-16 10:44:00|14591.4|14589.4|14592.4|14590.4|14592.6|14590.6|14589.9|14587.9|23
1645008250000|2022-02-16 10:44:10|14592.3|14590.3|14591.9|14589.9|14592.8|14590.8|14591.8|14589.8|7
1645008260000|2022-02-16 10:44:20|14591.8|14589.8|14593.9|14591.9|14594.5|14592.5|14591.6|14589.6|12
1645008270000|2022-02-16 10:44:30|14594.9|14592.9|14596|14594|14598|14596|14594.9|14592.9|47
1645008280000|2022-02-16 10:44:40|14595.9|14593.9|14595.1|14593.1|14596|14594|14593.9|14591.9|10
1645008290000|2022-02-16 10:44:50|14595|14593|14595.5|14593.5|14596|14594|14594.4|14592.4|10
1645008300000|2022-02-16 10:45:00|14595.6|14593.6|14595.3|14593.3|14596.4|14594.4|14595|14593|4
1645008310000|2022-02-16 10:45:10|14595.4|14593.4|14594.4|14592.4|14595.4|14593.4|14593.6|14591.6|11
1645008320000|2022-02-16 10:45:20|14593.9|14591.9|14595.8|14593.8|14595.9|14593.9|14593.9|14591.9|8
1645008330000|2022-02-16 10:45:30|14595.1|14593.1|14595|14593|14597|14595|14595|14593|7
1645008340000|2022-02-16 10:45:40|14594.8|14592.8|14594.6|14592.6|14595.4|14593.4|14594.5|14592.5|7
1645008350000|2022-02-16 10:45:50|14594.8|14592.8|14597|14595|14597.1|14595.1|14594.4|14592.4|11
1645008360000|2022-02-16 10:46:00|14596.9|14594.9|14595.6|14593.6|14596.9|14594.9|14595.1|14593.1|3
1645008370000|2022-02-16 10:46:10|14595.8|14593.8|14596.3|14594.3|14596.3|14594.3|14595.3|14593.3|5
1645008380000|2022-02-16 10:46:20|14596.1|14594.1|14596.6|14594.6|14597|14595|14595.9|14593.9|14
1645008390000|2022-02-16 10:46:30|14596.8|14594.8|14596.1|14594.1|14597.3|14595.3|14595.8|14593.8|2
1645008400000|2022-02-16 10:46:40|14595.9|14593.9|14596.1|14594.1|14596.3|14594.3|14595.8|14593.8|1
1645008410000|2022-02-16 10:46:50|14596.3|14594.3|14594.8|14592.8|14596.4|14594.4|14594.6|14592.6|33
1645008420000|2022-02-16 10:47:00|14594.9|14592.9|14594|14592|14594.9|14592.9|14592.1|14590.1|10
1645008430000|2022-02-16 10:47:10|14593.9|14591.9|14593.5|14591.5|14594|14592|14593.3|14591.3|6
1645008440000|2022-02-16 10:47:20|14593.6|14591.6|14592.8|14590.8|14594|14592|14592.4|14590.4|8
1645008450000|2022-02-16 10:47:30|14592.6|14590.6|14592.8|14590.8|14593.1|14591.1|14591.9|14589.9|14
1645008460000|2022-02-16 10:47:40|14592.5|14590.5|14592.8|14590.8|14593.1|14591.1|14592.3|14590.3|12
1645008470000|2022-02-16 10:47:50|14592.9|14590.9|14592.9|14590.9|14592.9|14590.9|14592|14590|7
1645008480000|2022-02-16 10:48:00|14593|14591|14591.9|14589.9|14593|14591|14591|14589|33
1645008490000|2022-02-16 10:48:10|14591.8|14589.8|14590.8|14588.8|14592.8|14590.8|14590.8|14588.8|22
1645008500000|2022-02-16 10:48:20|14590.5|14588.5|14590.3|14588.3|14590.5|14588.5|14588.3|14586.3|74
1645008510000|2022-02-16 10:48:30|14590.4|14588.4|14592.9|14590.9|14592.9|14590.9|14590|14588|14
1645008520000|2022-02-16 10:48:40|14592.8|14590.8|14592.4|14590.4|14593.6|14591.6|14592.4|14590.4|11
1645008530000|2022-02-16 10:48:50|14592.5|14590.5|14592.5|14590.5|14592.9|14590.9|14591.8|14589.8|6
1645008540000|2022-02-16 10:49:00|14592.6|14590.6|14593.5|14591.5|14594|14592|14592.6|14590.6|4
1645008550000|2022-02-16 10:49:10|14593.6|14591.6|14596|14594|14596.8|14594.8|14593|14591|17
1645008560000|2022-02-16 10:49:20|14595.9|14593.9|14596.9|14594.9|14597|14595|14595.8|14593.8|19
1645008570000|2022-02-16 10:49:30|14596.8|14594.8|14598.4|14596.4|14598.4|14596.4|14596.6|14594.6|10
1645008580000|2022-02-16 10:49:40|14598.5|14596.5|14596.8|14594.8|14599.9|14597.9|14596.6|14594.6|34
1645008590000|2022-02-16 10:49:50|14596.9|14594.9|14595.6|14593.6|14597.4|14595.4|14594.3|14592.3|16
1645008600000|2022-02-16 10:50:00|14595.9|14593.9|14595.3|14593.3|14596.1|14594.1|14593.9|14591.9|8
1645008610000|2022-02-16 10:50:10|14595|14593|14598.5|14596.5|14598.5|14596.5|14594.4|14592.4|14
1645008620000|2022-02-16 10:50:20|14598.4|14596.4|14599.1|14597.1|14599.3|14597.3|14597.8|14595.8|9
1645008630000|2022-02-16 10:50:30|14599.3|14597.3|14598.4|14596.4|14599.3|14597.3|14597|14595|14
1645008640000|2022-02-16 10:50:40|14598.5|14596.5|14597.3|14595.3|14598.5|14596.5|14597.3|14595.3|15
1645008650000|2022-02-16 10:50:50|14597.1|14595.1|14598.5|14596.5|14599.4|14597.4|14597.1|14595.1|11
1645008660000|2022-02-16 10:51:00|14598.3|14596.3|14598.5|14596.5|14598.5|14596.5|14598|14596|2
1645008670000|2022-02-16 10:51:10|14598|14596|14599.1|14597.1|14599.4|14597.4|14597.8|14595.8|20
1645008680000|2022-02-16 10:51:20|14599.3|14597.3|14600.5|14598.5|14601|14599|14599|14597|29
1645008690000|2022-02-16 10:51:30|14600.4|14598.4|14600.5|14598.5|14600.5|14598.5|14598.9|14596.9|12
1645008700000|2022-02-16 10:51:40|14600.4|14598.4|14599.4|14597.4|14600.8|14598.8|14598.1|14596.1|16
1645008710000|2022-02-16 10:51:50|14599.3|14597.3|14599.9|14597.9|14600.3|14598.3|14597.5|14595.5|11
1645008720000|2022-02-16 10:52:00|14599.1|14597.1|14598.6|14596.6|14600.3|14598.3|14597.4|14595.4|14
1645008730000|2022-02-16 10:52:10|14598.5|14596.5|14598.9|14596.9|14599.5|14597.5|14598.1|14596.1|5
1645008740000|2022-02-16 10:52:20|14598.8|14596.8|14597.9|14595.9|14600.3|14598.3|14597.3|14595.3|11
1645008750000|2022-02-16 10:52:30|14597.6|14595.6|14599.1|14597.1|14600.1|14598.1|14597.6|14595.6|23
1645008760000|2022-02-16 10:52:40|14599|14597|14595.9|14593.9|14599.4|14597.4|14594.9|14592.9|13
1645008770000|2022-02-16 10:52:50|14595.8|14593.8|14594.9|14592.9|14596.6|14594.6|14594.8|14592.8|11
1645008780000|2022-02-16 10:53:00|14595.3|14593.3|14597.3|14595.3|14597.8|14595.8|14595.1|14593.1|27
1645008790000|2022-02-16 10:53:10|14597.1|14595.1|14598.5|14596.5|14598.9|14596.9|14596.1|14594.1|17
1645008800000|2022-02-16 10:53:20|14597.9|14595.9|14599|14597|14599|14597|14597.6|14595.6|11
1645008810000|2022-02-16 10:53:30|14598.9|14596.9|14599|14597|14599.5|14597.5|14597.8|14595.8|8
1645008820000|2022-02-16 10:53:40|14599.3|14597.3|14599.5|14597.5|14599.8|14597.8|14597.9|14595.9|25
1645008830000|2022-02-16 10:53:50|14599.4|14597.4|14599.1|14597.1|14599.5|14597.5|14599|14597|2
1645008840000|2022-02-16 10:54:00|14599|14597|14598.9|14596.9|14599.6|14597.6|14598.9|14596.9|4
1645008850000|2022-02-16 10:54:10|14599|14597|14597.6|14595.6|14599|14597|14597.4|14595.4|8
1645008860000|2022-02-16 10:54:20|14597.1|14595.1|14597.4|14595.4|14597.9|14595.9|14596.6|14594.6|12
1645008870000|2022-02-16 10:54:30|14597.5|14595.5|14598.1|14596.1|14599|14597|14597.3|14595.3|8
1645008880000|2022-02-16 10:54:40|14597.9|14595.9|14597.1|14595.1|14598.3|14596.3|14597|14595|7
1645008890000|2022-02-16 10:54:50|14596.5|14594.5|14596.1|14594.1|14597|14595|14596|14594|22
1645008900000|2022-02-16 10:55:00|14596|14594|14596.8|14594.8|14596.9|14594.9|14594.8|14592.8|20
1645008910000|2022-02-16 10:55:10|14596.5|14594.5|14596.3|14594.3|14597.3|14595.3|14595.8|14593.8|6
1645008920000|2022-02-16 10:55:20|14596.4|14594.4|14598.8|14596.8|14599.5|14597.5|14594.8|14592.8|42
1645008930000|2022-02-16 10:55:30|14598.9|14596.9|14601.3|14599.3|14601.3|14599.3|14598.9|14596.9|29
1645008940000|2022-02-16 10:55:40|14602|14600|14600.1|14598.1|14603.5|14601.5|14600.1|14598.1|46
1645008950000|2022-02-16 10:55:50|14600.4|14598.4|14600.9|14598.9|14601.8|14599.8|14598.9|14596.9|27
1645008960000|2022-02-16 10:56:00|14600.8|14598.8|14601.3|14599.3|14602.8|14600.8|14600.8|14598.8|8
1645008970000|2022-02-16 10:56:10|14601.4|14599.4|14602|14600|14602.8|14600.8|14600.9|14598.9|17
1645008980000|2022-02-16 10:56:20|14601.9|14599.9|14601.5|14599.5|14602.8|14600.8|14601.5|14599.5|13
1645008990000|2022-02-16 10:56:30|14601.4|14599.4|14602.8|14600.8|14602.8|14600.8|14600|14598|11
1645009000000|2022-02-16 10:56:40|14602.9|14600.9|14603.1|14601.1|14603.6|14601.6|14602.3|14600.3|5
1645009010000|2022-02-16 10:56:50|14603|14601|14603.8|14601.8|14603.8|14601.8|14602.6|14600.6|12
1645009020000|2022-02-16 10:57:00|14603.6|14601.6|14602.4|14600.4|14603.6|14601.6|14601.5|14599.5|10
1645009030000|2022-02-16 10:57:10|14602.8|14600.8|14603.6|14601.6|14603.8|14601.8|14602.3|14600.3|4
1645009040000|2022-02-16 10:57:20|14603.5|14601.5|14603.6|14601.6|14603.8|14601.8|14603.3|14601.3|4
1645009050000|2022-02-16 10:57:30|14603.8|14601.8|14605.5|14603.5|14605.9|14603.9|14603.5|14601.5|33
1645009060000|2022-02-16 10:57:40|14605.6|14603.6|14605.8|14603.8|14605.8|14603.8|14604.9|14602.9|6
1645009070000|2022-02-16 10:57:50|14605.9|14603.9|14606.8|14604.8|14606.8|14604.8|14605.9|14603.9|24
1645009080000|2022-02-16 10:58:00|14606.9|14604.9|14608.1|14606.1|14609.1|14607.1|14606.3|14604.3|85
1645009090000|2022-02-16 10:58:10|14608|14606|14604.1|14602.1|14608.1|14606.1|14604.1|14602.1|35
1645009100000|2022-02-16 10:58:20|14604|14602|14605.9|14603.9|14606.9|14604.9|14603.5|14601.5|60
1645009110000|2022-02-16 10:58:30|14606.3|14604.3|14606.5|14604.5|14606.6|14604.6|14605.3|14603.3|57
1645009120000|2022-02-16 10:58:40|14606.3|14604.3|14606.8|14604.8|14606.8|14604.8|14605.5|14603.5|24
1645009130000|2022-02-16 10:58:50|14606.3|14604.3|14604.6|14602.6|14606.3|14604.3|14604.6|14602.6|21
1645009140000|2022-02-16 10:59:00|14604.8|14602.8|14605|14603|14605|14603|14604.4|14602.4|5
1645009150000|2022-02-16 10:59:10|14605.1|14603.1|14601.8|14599.8|14605.8|14603.8|14601.8|14599.8|57
1645009160000|2022-02-16 10:59:20|14601.6|14599.6|14602.3|14600.3|14602.4|14600.4|14601.6|14599.6|13
1645009170000|2022-02-16 10:59:30|14602.1|14600.1|14601.9|14599.9|14602.4|14600.4|14601.1|14599.1|3
1645009180000|2022-02-16 10:59:40|14602|14600|14600.3|14598.3|14602.3|14600.3|14600.3|14598.3|5
1645009190000|2022-02-16 10:59:50|14600.1|14598.1|14601.5|14599.5|14601.9|14599.9|14599.9|14597.9|15
1645009200000|2022-02-16 11:00:00|14601.4|14599.4|14600|14598|14602.1|14600.1|14600|14598|31
1645009210000|2022-02-16 11:00:10|14600.3|14598.3|14600|14598|14601|14599|14599.9|14597.9|17
1645009220000|2022-02-16 11:00:20|14599.9|14597.9|14598.9|14596.9|14600.6|14598.6|14597.3|14595.3|27
1645009230000|2022-02-16 11:00:30|14598.8|14596.8|14598.4|14596.4|14599.9|14597.9|14598.4|14596.4|14
1645009240000|2022-02-16 11:00:40|14598.3|14596.3|14608.5|14606.5|14608.5|14606.5|14598.3|14596.3|82
1645009250000|2022-02-16 11:00:50|14608.4|14606.4|14607.8|14605.8|14613|14611|14603|14601|161
1645009260000|2022-02-16 11:01:00|14607.5|14605.5|14609.5|14607.5|14609.6|14607.6|14606.6|14604.6|55
1645009270000|2022-02-16 11:01:10|14609.4|14607.4|14608.3|14606.3|14610.1|14608.1|14608.1|14606.1|41
1645009280000|2022-02-16 11:01:20|14608.4|14606.4|14607.4|14605.4|14608.6|14606.6|14606.4|14604.4|18
1645009290000|2022-02-16 11:01:30|14607.5|14605.5|14607.9|14605.9|14608.1|14606.1|14606.6|14604.6|6
1645009300000|2022-02-16 11:01:40|14607.4|14605.4|14609.1|14607.1|14609.1|14607.1|14607.1|14605.1|27
1645009310000|2022-02-16 11:01:50|14609|14607|14607.4|14605.4|14609|14607|14605.6|14603.6|25
1645009320000|2022-02-16 11:02:00|14607.6|14605.6|14607.1|14605.1|14608.9|14606.9|14606.8|14604.8|11
1645009330000|2022-02-16 11:02:10|14606.9|14604.9|14602.4|14600.4|14606.9|14604.9|14602.1|14600.1|44
1645009340000|2022-02-16 11:02:20|14602.3|14600.3|14604.4|14602.4|14604.5|14602.5|14602.1|14600.1|15
1645009350000|2022-02-16 11:02:30|14604.3|14602.3|14604.5|14602.5|14604.5|14602.5|14602.6|14600.6|33
1645009360000|2022-02-16 11:02:40|14604.4|14602.4|14604.3|14602.3|14605.6|14603.6|14603.8|14601.8|46
1645009370000|2022-02-16 11:02:50|14604.1|14602.1|14601.8|14599.8|14604.3|14602.3|14601.5|14599.5|9
1645009380000|2022-02-16 11:03:00|14601.6|14599.6|14601.6|14599.6|14602.1|14600.1|14601|14599|9
1645009390000|2022-02-16 11:03:10|14601.8|14599.8|14599.5|14597.5|14601.9|14599.9|14599.4|14597.4|11
1645009400000|2022-02-16 11:03:20|14599.4|14597.4|14599.4|14597.4|14600.1|14598.1|14598.9|14596.9|19
1645009410000|2022-02-16 11:03:30|14599|14597|14601.4|14599.4|14601.4|14599.4|14598.4|14596.4|8
1645009420000|2022-02-16 11:03:40|14601.5|14599.5|14602.3|14600.3|14602.3|14600.3|14601.4|14599.4|4
1645009430000|2022-02-16 11:03:50|14602.1|14600.1|14598.6|14596.6|14602.1|14600.1|14598.5|14596.5|20
1645009440000|2022-02-16 11:04:00|14598|14596|14598.3|14596.3|14599|14597|14596.8|14594.8|34
1645009450000|2022-02-16 11:04:10|14599|14597|14599.8|14597.8|14601.4|14599.4|14598|14596|14
1645009460000|2022-02-16 11:04:20|14599.5|14597.5|14599.1|14597.1|14600.4|14598.4|14598|14596|7
1645009470000|2022-02-16 11:04:30|14599.3|14597.3|14599.1|14597.1|14599.4|14597.4|14598.6|14596.6|6
1645009480000|2022-02-16 11:04:40|14599|14597|14601|14599|14601.6|14599.6|14598.5|14596.5|5
1645009490000|2022-02-16 11:04:50|14600.9|14598.9|14600.1|14598.1|14601.1|14599.1|14599.8|14597.8|4
1645009500000|2022-02-16 11:05:00|14600.3|14598.3|14601.4|14599.4|14601.8|14599.8|14599.9|14597.9|4
1645009510000|2022-02-16 11:05:10|14601.3|14599.3|14605.9|14603.9|14605.9|14603.9|14601|14599|25
1645009520000|2022-02-16 11:05:20|14606.3|14604.3|14605.6|14603.6|14606.5|14604.5|14604.5|14602.5|26
1645009530000|2022-02-16 11:05:30|14605.5|14603.5|14605.3|14603.3|14606.4|14604.4|14605.1|14603.1|8
1645009540000|2022-02-16 11:05:40|14605.1|14603.1|14604.5|14602.5|14605.3|14603.3|14603.9|14601.9|16
1645009550000|2022-02-16 11:05:50|14604.6|14602.6|14604.9|14602.9|14605.3|14603.3|14604.1|14602.1|10
1645009560000|2022-02-16 11:06:00|14605|14603|14604.8|14602.8|14605|14603|14604|14602|6
1645009570000|2022-02-16 11:06:10|14604.6|14602.6|14604.8|14602.8|14605|14603|14604.3|14602.3|3
1645009580000|2022-02-16 11:06:20|14604.6|14602.6|14604.8|14602.8|14604.9|14602.9|14604.5|14602.5|1
1645009590000|2022-02-16 11:06:30|14604.6|14602.6|14605|14603|14605|14603|14604|14602|11
1645009600000|2022-02-16 11:06:40|14604.9|14602.9|14605.4|14603.4|14606|14604|14604.9|14602.9|9
1645009610000|2022-02-16 11:06:50|14605.3|14603.3|14605.9|14603.9|14606.1|14604.1|14605.1|14603.1|3
1645009620000|2022-02-16 11:07:00|14605.8|14603.8|14604.9|14602.9|14605.9|14603.9|14604.5|14602.5|13
1645009630000|2022-02-16 11:07:10|14605.6|14603.6|14604.5|14602.5|14605.6|14603.6|14604.5|14602.5|3
1645009640000|2022-02-16 11:07:20|14604.6|14602.6|14602.5|14600.5|14604.9|14602.9|14602.4|14600.4|32
1645009650000|2022-02-16 11:07:30|14602.6|14600.6|14601.8|14599.8|14603.4|14601.4|14601.6|14599.6|11
1645009660000|2022-02-16 11:07:40|14601.9|14599.9|14603.6|14601.6|14604.1|14602.1|14601.6|14599.6|12
1645009670000|2022-02-16 11:07:50|14604|14602|14604.1|14602.1|14604.5|14602.5|14603.6|14601.6|9
1645009680000|2022-02-16 11:08:00|14604|14602|14602.3|14600.3|14604.6|14602.6|14601.8|14599.8|23
1645009690000|2022-02-16 11:08:10|14602.1|14600.1|14602.1|14600.1|14603|14601|14601|14599|21
1645009700000|2022-02-16 11:08:20|14602.6|14600.6|14599.9|14597.9|14603.3|14601.3|14599.4|14597.4|21
1645009710000|2022-02-16 11:08:30|14600|14598|14599.6|14597.6|14600.8|14598.8|14599.3|14597.3|4
1645009720000|2022-02-16 11:08:40|14599.8|14597.8|14600.1|14598.1|14600.8|14598.8|14599.5|14597.5|3
1645009730000|2022-02-16 11:08:50|14600.3|14598.3|14599.8|14597.8|14600.4|14598.4|14599.4|14597.4|5
1645009740000|2022-02-16 11:09:00|14599.9|14597.9|14601.4|14599.4|14602.4|14600.4|14599.8|14597.8|10
1645009750000|2022-02-16 11:09:10|14601.3|14599.3|14599.8|14597.8|14601.3|14599.3|14599.8|14597.8|0
1645009760000|2022-02-16 11:09:20|14599.9|14597.9|14599.5|14597.5|14600.4|14598.4|14599.3|14597.3|3
1645009770000|2022-02-16 11:09:30|14599.6|14597.6|14599.4|14597.4|14600.1|14598.1|14598.4|14596.4|6
1645009780000|2022-02-16 11:09:40|14599.3|14597.3|14599.4|14597.4|14599.5|14597.5|14599|14597|4
1645009790000|2022-02-16 11:09:50|14599.3|14597.3|14598.9|14596.9|14600.3|14598.3|14598.9|14596.9|12
1645009800000|2022-02-16 11:10:00|14598.8|14596.8|14596.3|14594.3|14598.9|14596.9|14595.5|14593.5|37
1645009810000|2022-02-16 11:10:10|14595.9|14593.9|14595.5|14593.5|14595.9|14593.9|14593.4|14591.4|71
1645009820000|2022-02-16 11:10:20|14595.6|14593.6|14596.3|14594.3|14596.3|14594.3|14594.1|14592.1|11
1645009830000|2022-02-16 11:10:30|14596.5|14594.5|14595|14593|14597.1|14595.1|14595|14593|24
1645009840000|2022-02-16 11:10:40|14595.1|14593.1|14592.8|14590.8|14595.1|14593.1|14592.6|14590.6|11
1645009850000|2022-02-16 11:10:50|14592.6|14590.6|14592.3|14590.3|14593.5|14591.5|14591.9|14589.9|20
1645009860000|2022-02-16 11:11:00|14592.4|14590.4|14592.6|14590.6|14593.5|14591.5|14591.8|14589.8|34
1645009870000|2022-02-16 11:11:10|14592.5|14590.5|14594|14592|14595.3|14593.3|14592.4|14590.4|27
1645009880000|2022-02-16 11:11:20|14593.9|14591.9|14593.1|14591.1|14593.9|14591.9|14592.9|14590.9|4
1645009890000|2022-02-16 11:11:30|14593.4|14591.4|14593.1|14591.1|14593.4|14591.4|14592|14590|12
1645009900000|2022-02-16 11:11:40|14593|14591|14593.6|14591.6|14593.8|14591.8|14592.9|14590.9|9
1645009910000|2022-02-16 11:11:50|14593.9|14591.9|14592.5|14590.5|14594.1|14592.1|14592|14590|6
1645009920000|2022-02-16 11:12:00|14592.4|14590.4|14592.6|14590.6|14592.9|14590.9|14592|14590|4
1645009930000|2022-02-16 11:12:10|14592.8|14590.8|14594.1|14592.1|14594.5|14592.5|14592.8|14590.8|11
1645009940000|2022-02-16 11:12:20|14594.3|14592.3|14594.9|14592.9|14595.4|14593.4|14593.6|14591.6|6
1645009950000|2022-02-16 11:12:30|14594.8|14592.8|14593.6|14591.6|14594.8|14592.8|14593.4|14591.4|4
1645009960000|2022-02-16 11:12:40|14593.5|14591.5|14594.6|14592.6|14594.9|14592.9|14593.5|14591.5|7
1645009970000|2022-02-16 11:12:50|14593.6|14591.6|14593.6|14591.6|14594.8|14592.8|14592.4|14590.4|10
1645009980000|2022-02-16 11:13:00|14593.9|14591.9|14595|14593|14595.1|14593.1|14593.1|14591.1|14
1645009990000|2022-02-16 11:13:10|14595.1|14593.1|14596.5|14594.5|14597.8|14595.8|14595.1|14593.1|10
1645010000000|2022-02-16 11:13:20|14596.1|14594.1|14596.1|14594.1|14597.3|14595.3|14595.9|14593.9|4
1645010010000|2022-02-16 11:13:30|14596.5|14594.5|14597.1|14595.1|14597.3|14595.3|14596.5|14594.5|7
1645010020000|2022-02-16 11:13:40|14596.6|14594.6|14596.1|14594.1|14596.6|14594.6|14595.8|14593.8|1
1645010030000|2022-02-16 11:13:50|14595.9|14593.9|14597.1|14595.1|14597.4|14595.4|14595.9|14593.9|4
1645010040000|2022-02-16 11:14:00|14597.6|14595.6|14597.4|14595.4|14598.8|14596.8|14597|14595|10
1645010050000|2022-02-16 11:14:10|14597.5|14595.5|14596|14594|14597.9|14595.9|14595.9|14593.9|11
1645010060000|2022-02-16 11:14:20|14596.1|14594.1|14597.1|14595.1|14597.1|14595.1|14596.1|14594.1|3
1645010070000|2022-02-16 11:14:30|14597.3|14595.3|14596.3|14594.3|14598.6|14596.6|14596|14594|0
1645010080000|2022-02-16 11:14:40|14596.1|14594.1|14594.4|14592.4|14596.9|14594.9|14594.4|14592.4|7
1645010090000|2022-02-16 11:14:50|14594.6|14592.6|14593.1|14591.1|14595.3|14593.3|14591.9|14589.9|27
1645010100000|2022-02-16 11:15:00|14593|14591|14599.4|14597.4|14599.9|14597.9|14592.9|14590.9|21
1645010110000|2022-02-16 11:15:10|14599.6|14597.6|14599.5|14597.5|14600.4|14598.4|14598.8|14596.8|7
1645010120000|2022-02-16 11:15:20|14599.3|14597.3|14597.6|14595.6|14600.1|14598.1|14597.4|14595.4|19
1645010130000|2022-02-16 11:15:30|14597.9|14595.9|14597.6|14595.6|14599|14597|14597.5|14595.5|1
1645010140000|2022-02-16 11:15:40|14597.9|14595.9|14597.5|14595.5|14598.3|14596.3|14597.5|14595.5|0
1645010150000|2022-02-16 11:15:50|14597.8|14595.8|14597.6|14595.6|14598.1|14596.1|14596|14594|8
1645010160000|2022-02-16 11:16:00|14597.4|14595.4|14596.5|14594.5|14597.8|14595.8|14596.5|14594.5|5
1645010170000|2022-02-16 11:16:10|14596.9|14594.9|14596.3|14594.3|14597.1|14595.1|14595|14593|4
1645010180000|2022-02-16 11:16:20|14596|14594|14595.3|14593.3|14596.6|14594.6|14595.3|14593.3|5
1645010190000|2022-02-16 11:16:30|14595.4|14593.4|14596.1|14594.1|14596.5|14594.5|14595.4|14593.4|15
1645010200000|2022-02-16 11:16:40|14595.9|14593.9|14595.4|14593.4|14596.4|14594.4|14595.4|14593.4|1
1645010210000|2022-02-16 11:16:50|14595.9|14593.9|14596.8|14594.8|14597.8|14595.8|14595.9|14593.9|8
1645010220000|2022-02-16 11:17:00|14596.9|14594.9|14596.4|14594.4|14598.4|14596.4|14596.4|14594.4|11
1645010230000|2022-02-16 11:17:10|14596.1|14594.1|14597.8|14595.8|14597.8|14595.8|14596.1|14594.1|1
1645010240000|2022-02-16 11:17:20|14597.6|14595.6|14598|14596|14598|14596|14597.1|14595.1|4
1645010250000|2022-02-16 11:17:30|14598.1|14596.1|14597.9|14595.9|14598.3|14596.3|14597.8|14595.8|3
1645010260000|2022-02-16 11:17:40|14597.8|14595.8|14597|14595|14597.9|14595.9|14596.9|14594.9|5
1645010270000|2022-02-16 11:17:50|14596.9|14594.9|14597.8|14595.8|14597.9|14595.9|14596.3|14594.3|4
1645010280000|2022-02-16 11:18:00|14598.9|14596.9|14599.3|14597.3|14604.5|14602.5|14598.9|14596.9|93
1645010290000|2022-02-16 11:18:10|14598.8|14596.8|14597.6|14595.6|14600|14598|14597.3|14595.3|13
1645010300000|2022-02-16 11:18:20|14597.8|14595.8|14599.1|14597.1|14599.1|14597.1|14597.1|14595.1|4
1645010310000|2022-02-16 11:18:30|14599.3|14597.3|14599.6|14597.6|14599.8|14597.8|14598.1|14596.1|12
1645010320000|2022-02-16 11:18:40|14600.3|14598.3|14599.4|14597.4|14600.3|14598.3|14598.5|14596.5|4
1645010330000|2022-02-16 11:18:50|14599.1|14597.1|14602.1|14600.1|14602.1|14600.1|14599|14597|4
1645010340000|2022-02-16 11:19:00|14602.3|14600.3|14602.1|14600.1|14602.3|14600.3|14600.9|14598.9|7
1645010350000|2022-02-16 11:19:10|14602.3|14600.3|14601.1|14599.1|14602.3|14600.3|14600.5|14598.5|17
1645010360000|2022-02-16 11:19:20|14600.9|14598.9|14597.5|14595.5|14600.9|14598.9|14597.5|14595.5|8
1645010370000|2022-02-16 11:19:30|14597.6|14595.6|14597.9|14595.9|14598.5|14596.5|14596.6|14594.6|11
1645010380000|2022-02-16 11:19:40|14598|14596|14598.3|14596.3|14598.6|14596.6|14598|14596|3
1645010390000|2022-02-16 11:19:50|14598.1|14596.1|14598.1|14596.1|14598.9|14596.9|14597.8|14595.8|5
1645010400000|2022-02-16 11:20:00|14598.3|14596.3|14596.9|14594.9|14598.6|14596.6|14595|14593|27
1645010410000|2022-02-16 11:20:10|14596.6|14594.6|14597|14595|14597|14595|14596.5|14594.5|1
1645010420000|2022-02-16 11:20:20|14596.9|14594.9|14600.1|14598.1|14600.3|14598.3|14596.8|14594.8|13
1645010430000|2022-02-16 11:20:30|14600|14598|14601.1|14599.1|14601.4|14599.4|14599.9|14597.9|8
1645010440000|2022-02-16 11:20:40|14601.8|14599.8|14602.1|14600.1|14603.1|14601.1|14601.5|14599.5|19
1645010450000|2022-02-16 11:20:50|14602.3|14600.3|14601.4|14599.4|14602.8|14600.8|14601|14599|8
1645010460000|2022-02-16 11:21:00|14601.5|14599.5|14598.4|14596.4|14601.5|14599.5|14597.9|14595.9|12
1645010470000|2022-02-16 11:21:10|14598.1|14596.1|14598.8|14596.8|14598.8|14596.8|14598|14596|1
1645010480000|2022-02-16 11:21:20|14598.9|14596.9|14599.5|14597.5|14600.4|14598.4|14598.3|14596.3|9
1645010490000|2022-02-16 11:21:30|14599.6|14597.6|14598.4|14596.4|14600.1|14598.1|14598.3|14596.3|4
1645010500000|2022-02-16 11:21:40|14598.3|14596.3|14598.5|14596.5|14599.3|14597.3|14597|14595|19
1645010510000|2022-02-16 11:21:50|14598.8|14596.8|14602|14600|14602.3|14600.3|14598.8|14596.8|15
1645010520000|2022-02-16 11:22:00|14601.9|14599.9|14602.1|14600.1|14603|14601|14601.4|14599.4|18
1645010530000|2022-02-16 11:22:10|14601.8|14599.8|14602.1|14600.1|14602.8|14600.8|14601.1|14599.1|14
1645010540000|2022-02-16 11:22:20|14601.9|14599.9|14598.6|14596.6|14602.4|14600.4|14598.1|14596.1|15
1645010550000|2022-02-16 11:22:30|14598.8|14596.8|14597.3|14595.3|14600|14598|14597.3|14595.3|17
1645010560000|2022-02-16 11:22:40|14597.4|14595.4|14601|14599|14601.1|14599.1|14597.4|14595.4|9
1645010570000|2022-02-16 11:22:50|14601.1|14599.1|14601.3|14599.3|14601.4|14599.4|14600.9|14598.9|8
1645010580000|2022-02-16 11:23:00|14601.4|14599.4|14600.3|14598.3|14602.3|14600.3|14599.3|14597.3|22
1645010590000|2022-02-16 11:23:10|14600.4|14598.4|14599.9|14597.9|14601|14599|14599.8|14597.8|6
1645010600000|2022-02-16 11:23:20|14600|14598|14603.6|14601.6|14604.4|14602.4|14599.9|14597.9|45
1645010610000|2022-02-16 11:23:30|14603.5|14601.5|14602.5|14600.5|14603.6|14601.6|14601.8|14599.8|8
1645010620000|2022-02-16 11:23:40|14602.4|14600.4|14603.6|14601.6|14604.3|14602.3|14602.3|14600.3|34
1645010630000|2022-02-16 11:23:50|14603.8|14601.8|14603|14601|14604.4|14602.4|14601.9|14599.9|16
1645010640000|2022-02-16 11:24:00|14603.1|14601.1|14602.9|14600.9|14603.1|14601.1|14602|14600|6
1645010650000|2022-02-16 11:24:10|14603.3|14601.3|14603|14601|14603.9|14601.9|14602.5|14600.5|9
1645010660000|2022-02-16 11:24:20|14602.9|14600.9|14603.8|14601.8|14603.9|14601.9|14602.1|14600.1|14
1645010670000|2022-02-16 11:24:30|14603.6|14601.6|14603.5|14601.5|14604.4|14602.4|14603.3|14601.3|7
1645010680000|2022-02-16 11:24:40|14603.4|14601.4|14600.1|14598.1|14603.4|14601.4|14600|14598|14
1645010690000|2022-02-16 11:24:50|14600.3|14598.3|14601.4|14599.4|14601.4|14599.4|14600|14598|2
1645010700000|2022-02-16 11:25:00|14601.5|14599.5|14601.1|14599.1|14602.1|14600.1|14600.9|14598.9|10
1645010710000|2022-02-16 11:25:10|14601.3|14599.3|14602|14600|14602|14600|14600.8|14598.8|1
1645010720000|2022-02-16 11:25:20|14601.8|14599.8|14602.4|14600.4|14602.6|14600.6|14601|14599|2
1645010730000|2022-02-16 11:25:30|14602.5|14600.5|14602.4|14600.4|14602.5|14600.5|14601.9|14599.9|1
1645010740000|2022-02-16 11:25:40|14602.3|14600.3|14601.5|14599.5|14602.5|14600.5|14601.5|14599.5|1
1645010750000|2022-02-16 11:25:50|14601.4|14599.4|14597.8|14595.8|14601.4|14599.4|14597.6|14595.6|24
1645010760000|2022-02-16 11:26:00|14597.5|14595.5|14593.3|14591.3|14597.9|14595.9|14592.5|14590.5|41
1645010770000|2022-02-16 11:26:10|14593.1|14591.1|14590.8|14588.8|14593.8|14591.8|14590.5|14588.5|32
1645010780000|2022-02-16 11:26:20|14590.9|14588.9|14592.6|14590.6|14593.1|14591.1|14590.6|14588.6|30
1645010790000|2022-02-16 11:26:30|14592.5|14590.5|14595.9|14593.9|14595.9|14593.9|14592|14590|19
1645010800000|2022-02-16 11:26:40|14595.8|14593.8|14599.8|14597.8|14599.8|14597.8|14595.4|14593.4|45
1645010810000|2022-02-16 11:26:50|14599.6|14597.6|14601.5|14599.5|14601.6|14599.6|14599|14597|21
1645010820000|2022-02-16 11:27:00|14601.6|14599.6|14601.4|14599.4|14601.9|14599.9|14601.1|14599.1|12
1645010830000|2022-02-16 11:27:10|14601.5|14599.5|14605.9|14603.9|14605.9|14603.9|14601.5|14599.5|62
1645010840000|2022-02-16 11:27:20|14605.8|14603.8|14603|14601|14606.3|14604.3|14603|14601|46
1645010850000|2022-02-16 11:27:30|14603.1|14601.1|14604.4|14602.4|14604.4|14602.4|14603|14601|15
1645010860000|2022-02-16 11:27:40|14604.5|14602.5|14603.6|14601.6|14604.5|14602.5|14603.3|14601.3|10
1645010870000|2022-02-16 11:27:50|14603.4|14601.4|14602.5|14600.5|14603.6|14601.6|14601.9|14599.9|13
1645010880000|2022-02-16 11:28:00|14602.6|14600.6|14601.6|14599.6|14602.9|14600.9|14601.4|14599.4|20
1645010890000|2022-02-16 11:28:10|14601.5|14599.5|14600.6|14598.6|14601.8|14599.8|14600.4|14598.4|9
1645010900000|2022-02-16 11:28:20|14600.8|14598.8|14599.6|14597.6|14601.5|14599.5|14599.6|14597.6|7
1645010910000|2022-02-16 11:28:30|14599.4|14597.4|14600|14598|14600.8|14598.8|14599.4|14597.4|8
1645010920000|2022-02-16 11:28:40|14600.1|14598.1|14600|14598|14600.3|14598.3|14599.9|14597.9|0
1645010930000|2022-02-16 11:28:50|14599.9|14597.9|14600.1|14598.1|14600.6|14598.6|14599|14597|22
1645010940000|2022-02-16 11:29:00|14600.4|14598.4|14601.6|14599.6|14601.8|14599.8|14600.1|14598.1|7
1645010950000|2022-02-16 11:29:10|14601.8|14599.8|14601.6|14599.6|14602.1|14600.1|14601.1|14599.1|15
1645010960000|2022-02-16 11:29:20|14601.9|14599.9|14601.1|14599.1|14602|14600|14600.6|14598.6|3
1645010970000|2022-02-16 11:29:30|14601.3|14599.3|14601.9|14599.9|14602.4|14600.4|14600.6|14598.6|15
1645010980000|2022-02-16 11:29:40|14602.5|14600.5|14603.1|14601.1|14603.4|14601.4|14602.4|14600.4|10
1645010990000|2022-02-16 11:29:50|14603.3|14601.3|14603.1|14601.1|14604.3|14602.3|14602.5|14600.5|12
1645011000000|2022-02-16 11:30:00|14602.9|14600.9|14601.1|14599.1|14602.9|14600.9|14600.8|14598.8|2
1645011010000|2022-02-16 11:30:10|14601|14599|14600.4|14598.4|14601.4|14599.4|14600.1|14598.1|5
1645011020000|2022-02-16 11:30:20|14601|14599|14602.1|14600.1|14603|14601|14600.9|14598.9|6
1645011030000|2022-02-16 11:30:30|14602.3|14600.3|14600.6|14598.6|14603.9|14601.9|14600|14598|11
1645011040000|2022-02-16 11:30:40|14600.3|14598.3|14599.9|14597.9|14600.4|14598.4|14598.8|14596.8|11
1645011050000|2022-02-16 11:30:50|14599.8|14597.8|14600.4|14598.4|14601.4|14599.4|14599.4|14597.4|26
1645011060000|2022-02-16 11:31:00|14600.3|14598.3|14598.4|14596.4|14600.3|14598.3|14597.1|14595.1|28
1645011070000|2022-02-16 11:31:10|14598.8|14596.8|14600|14598|14601.3|14599.3|14598.1|14596.1|42
1645011080000|2022-02-16 11:31:20|14600.1|14598.1|14600.8|14598.8|14600.8|14598.8|14600.1|14598.1|5
1645011090000|2022-02-16 11:31:30|14601.4|14599.4|14602.3|14600.3|14603.3|14601.3|14601.3|14599.3|27
1645011100000|2022-02-16 11:31:40|14602.5|14600.5|14602.6|14600.6|14603.3|14601.3|14602.1|14600.1|9
1645011110000|2022-02-16 11:31:50|14602.8|14600.8|14602.9|14600.9|14603|14601|14602.4|14600.4|4
1645011120000|2022-02-16 11:32:00|14602.8|14600.8|14601.6|14599.6|14603.1|14601.1|14600.9|14598.9|17
1645011130000|2022-02-16 11:32:10|14602.3|14600.3|14603.3|14601.3|14603.3|14601.3|14601.9|14599.9|3
1645011140000|2022-02-16 11:32:20|14603|14601|14603.3|14601.3|14603.3|14601.3|14602.5|14600.5|1
1645011150000|2022-02-16 11:32:30|14603.4|14601.4|14609.5|14607.5|14611.1|14609.1|14602.9|14600.9|146
1645011160000|2022-02-16 11:32:40|14610.1|14608.1|14610.4|14608.4|14612.5|14610.5|14610|14608|47
1645011170000|2022-02-16 11:32:50|14610.3|14608.3|14615.5|14613.5|14616|14614|14610.3|14608.3|134
1645011180000|2022-02-16 11:33:00|14615.8|14613.8|14612|14610|14616|14614|14611|14609|81
1645011190000|2022-02-16 11:33:10|14612.1|14610.1|14612.5|14610.5|14612.9|14610.9|14610.8|14608.8|26
1645011200000|2022-02-16 11:33:20|14612.4|14610.4|14613.3|14611.3|14613.5|14611.5|14611.8|14609.8|28
1645011210000|2022-02-16 11:33:30|14613.1|14611.1|14615.3|14613.3|14616.4|14614.4|14613|14611|64
1645011220000|2022-02-16 11:33:40|14615.1|14613.1|14615.6|14613.6|14615.8|14613.8|14614.6|14612.6|33
1645011230000|2022-02-16 11:33:50|14615.5|14613.5|14616.1|14614.1|14616.3|14614.3|14615.3|14613.3|25
1645011240000|2022-02-16 11:34:00|14616.3|14614.3|14616.4|14614.4|14616.6|14614.6|14615.4|14613.4|23
1645011250000|2022-02-16 11:34:10|14616.3|14614.3|14615.4|14613.4|14616.5|14614.5|14614.3|14612.3|48
1645011260000|2022-02-16 11:34:20|14615.1|14613.1|14615.1|14613.1|14615.6|14613.6|14614.8|14612.8|7
1645011270000|2022-02-16 11:34:30|14615|14613|14615|14613|14615.3|14613.3|14614.3|14612.3|31
1645011280000|2022-02-16 11:34:40|14614.9|14612.9|14615|14613|14616.5|14614.5|14613.8|14611.8|27
1645011290000|2022-02-16 11:34:50|14615.1|14613.1|14611|14609|14615.1|14613.1|14610.9|14608.9|29
1645011300000|2022-02-16 11:35:00|14611.1|14609.1|14609.9|14607.9|14611.1|14609.1|14609.9|14607.9|10
1645011310000|2022-02-16 11:35:10|14609.8|14607.8|14610|14608|14610.4|14608.4|14609.1|14607.1|18
1645011320000|2022-02-16 11:35:20|14610.1|14608.1|14612|14610|14612.3|14610.3|14610.1|14608.1|38
1645011330000|2022-02-16 11:35:30|14611.9|14609.9|14613|14611|14613.3|14611.3|14611.6|14609.6|9
1645011340000|2022-02-16 11:35:40|14613.9|14611.9|14612.3|14610.3|14614|14612|14612|14610|24
1645011350000|2022-02-16 11:35:50|14612.1|14610.1|14613.3|14611.3|14613.8|14611.8|14612|14610|4
1645011360000|2022-02-16 11:36:00|14613.4|14611.4|14611.9|14609.9|14613.5|14611.5|14611.5|14609.5|5
1645011370000|2022-02-16 11:36:10|14611.8|14609.8|14612.6|14610.6|14612.8|14610.8|14611.4|14609.4|33
1645011380000|2022-02-16 11:36:20|14614.1|14612.1|14609.4|14607.4|14614.4|14612.4|14609.1|14607.1|52
1645011390000|2022-02-16 11:36:30|14609.5|14607.5|14609.9|14607.9|14611.3|14609.3|14608.9|14606.9|20
1645011400000|2022-02-16 11:36:40|14610|14608|14611.1|14609.1|14611.3|14609.3|14610|14608|9
1645011410000|2022-02-16 11:36:50|14611.3|14609.3|14609.8|14607.8|14611.5|14609.5|14609|14607|27
1645011420000|2022-02-16 11:37:00|14609.6|14607.6|14608.9|14606.9|14610|14608|14608.9|14606.9|1
1645011430000|2022-02-16 11:37:10|14609|14607|14609.3|14607.3|14610.4|14608.4|14607.9|14605.9|29
1645011440000|2022-02-16 11:37:20|14609.1|14607.1|14608.3|14606.3|14611.1|14609.1|14608.1|14606.1|21
1645011450000|2022-02-16 11:37:30|14608.1|14606.1|14608.6|14606.6|14608.8|14606.8|14607.6|14605.6|5
1645011460000|2022-02-16 11:37:40|14608.8|14606.8|14610.1|14608.1|14610.1|14608.1|14608.3|14606.3|37
1645011470000|2022-02-16 11:37:50|14610.3|14608.3|14609.8|14607.8|14610.9|14608.9|14609.6|14607.6|7
1645011480000|2022-02-16 11:38:00|14609.9|14607.9|14608.9|14606.9|14610.3|14608.3|14608.5|14606.5|9
1645011490000|2022-02-16 11:38:10|14608.8|14606.8|14608.8|14606.8|14610|14608|14608.6|14606.6|5
1645011500000|2022-02-16 11:38:20|14608.9|14606.9|14611|14609|14611|14609|14608.9|14606.9|20
1645011510000|2022-02-16 11:38:30|14611.9|14609.9|14614.3|14612.3|14614.4|14612.4|14611.4|14609.4|19
1645011520000|2022-02-16 11:38:40|14614.1|14612.1|14613.8|14611.8|14614.9|14612.9|14613.5|14611.5|22
1645011530000|2022-02-16 11:38:50|14613.9|14611.9|14615.6|14613.6|14616.1|14614.1|14613.4|14611.4|27
1645011540000|2022-02-16 11:39:00|14615|14613|14616.3|14614.3|14616.4|14614.4|14614.6|14612.6|72
1645011550000|2022-02-16 11:39:10|14616.4|14614.4|14620|14618|14620.4|14618.4|14616.4|14614.4|111
1645011560000|2022-02-16 11:39:20|14619.9|14617.9|14621|14619|14621.8|14619.8|14619.8|14617.8|80
1645011570000|2022-02-16 11:39:30|14620.9|14618.9|14619.3|14617.3|14621|14619|14619.3|14617.3|24
1645011580000|2022-02-16 11:39:40|14619.4|14617.4|14618.9|14616.9|14620.5|14618.5|14618.8|14616.8|24
1645011590000|2022-02-16 11:39:50|14619|14617|14619|14617|14620.6|14618.6|14618.9|14616.9|31
1645011600000|2022-02-16 11:40:00|14619.1|14617.1|14618.5|14616.5|14622.3|14620.3|14617.8|14615.8|77
1645011610000|2022-02-16 11:40:10|14618.6|14616.6|14618.4|14616.4|14619.4|14617.4|14617.8|14615.8|18
1645011620000|2022-02-16 11:40:20|14618.5|14616.5|14618.5|14616.5|14619.3|14617.3|14617.6|14615.6|15
1645011630000|2022-02-16 11:40:30|14618.6|14616.6|14617.8|14615.8|14618.8|14616.8|14617.5|14615.5|16
1645011640000|2022-02-16 11:40:40|14617.5|14615.5|14617.8|14615.8|14617.8|14615.8|14616.5|14614.5|15
1645011650000|2022-02-16 11:40:50|14617.6|14615.6|14616.1|14614.1|14617.6|14615.6|14615.9|14613.9|8
1645011660000|2022-02-16 11:41:00|14616.5|14614.5|14616|14614|14616.5|14614.5|14615.4|14613.4|9
1645011670000|2022-02-16 11:41:10|14616.1|14614.1|14616.1|14614.1|14616.6|14614.6|14615.9|14613.9|5
1645011680000|2022-02-16 11:41:20|14616.3|14614.3|14615.5|14613.5|14616.5|14614.5|14615.5|14613.5|5
1645011690000|2022-02-16 11:41:30|14615.4|14613.4|14614.8|14612.8|14616|14614|14614.8|14612.8|19
1645011700000|2022-02-16 11:41:40|14614.6|14612.6|14615.6|14613.6|14616|14614|14614.5|14612.5|9
1645011710000|2022-02-16 11:41:50|14615.5|14613.5|14615.4|14613.4|14615.8|14613.8|14615.3|14613.3|2
1645011720000|2022-02-16 11:42:00|14615.3|14613.3|14615.5|14613.5|14615.8|14613.8|14614.8|14612.8|13
1645011730000|2022-02-16 11:42:10|14615.6|14613.6|14616|14614|14616.9|14614.9|14615.1|14613.1|7
1645011740000|2022-02-16 11:42:20|14616.1|14614.1|14617.8|14615.8|14617.8|14615.8|14616.1|14614.1|8
1645011750000|2022-02-16 11:42:30|14617.1|14615.1|14618.4|14616.4|14620.3|14618.3|14617|14615|24
1645011760000|2022-02-16 11:42:40|14618.3|14616.3|14616.1|14614.1|14618.3|14616.3|14615.4|14613.4|18
1645011770000|2022-02-16 11:42:50|14616.3|14614.3|14617|14615|14617.3|14615.3|14615.9|14613.9|3
1645011780000|2022-02-16 11:43:00|14616.9|14614.9|14616.5|14614.5|14617.4|14615.4|14616.4|14614.4|6
1645011790000|2022-02-16 11:43:10|14616.4|14614.4|14617.6|14615.6|14617.9|14615.9|14616.4|14614.4|2
1645011800000|2022-02-16 11:43:20|14617.5|14615.5|14616.4|14614.4|14618|14616|14616.4|14614.4|12
1645011810000|2022-02-16 11:43:30|14616.3|14614.3|14616|14614|14617.1|14615.1|14615.9|14613.9|11
1645011820000|2022-02-16 11:43:40|14615.4|14613.4|14617.6|14615.6|14617.6|14615.6|14614.8|14612.8|27
1645011830000|2022-02-16 11:43:50|14617.8|14615.8|14617.3|14615.3|14618.4|14616.4|14617.3|14615.3|28
1645011840000|2022-02-16 11:44:00|14617|14615|14617.1|14615.1|14617.8|14615.8|14616.3|14614.3|16
1645011850000|2022-02-16 11:44:10|14617.3|14615.3|14616.9|14614.9|14617.8|14615.8|14616.9|14614.9|9
1645011860000|2022-02-16 11:44:20|14616.6|14614.6|14616|14614|14616.9|14614.9|14615.8|14613.8|20
1645011870000|2022-02-16 11:44:30|14615.9|14613.9|14616.1|14614.1|14616.8|14614.8|14615.9|14613.9|2
1645011880000|2022-02-16 11:44:40|14616|14614|14616.4|14614.4|14616.4|14614.4|14614.6|14612.6|17
1645011890000|2022-02-16 11:44:50|14616.3|14614.3|14615.8|14613.8|14616.4|14614.4|14615.6|14613.6|5
1645011900000|2022-02-16 11:45:00|14615.6|14613.6|14615.5|14613.5|14615.9|14613.9|14615.3|14613.3|9
1645011910000|2022-02-16 11:45:10|14615.4|14613.4|14616.9|14614.9|14616.9|14614.9|14615|14613|23
1645011920000|2022-02-16 11:45:20|14617|14615|14616.4|14614.4|14617.3|14615.3|14616.3|14614.3|5
1645011930000|2022-02-16 11:45:30|14616.5|14614.5|14616.3|14614.3|14616.5|14614.5|14616|14614|8
1645011940000|2022-02-16 11:45:40|14616|14614|14617.9|14615.9|14619.5|14617.5|14615.9|14613.9|33
1645011950000|2022-02-16 11:45:50|14618|14616|14618.5|14616.5|14618.9|14616.9|14618|14616|6
1645011960000|2022-02-16 11:46:00|14618.6|14616.6|14618.3|14616.3|14619.1|14617.1|14617.5|14615.5|10
1645011970000|2022-02-16 11:46:10|14618.1|14616.1|14617.8|14615.8|14618.1|14616.1|14617|14615|5
1645011980000|2022-02-16 11:46:20|14617.9|14615.9|14616.9|14614.9|14617.9|14615.9|14616.1|14614.1|14
1645011990000|2022-02-16 11:46:30|14617|14615|14616.9|14614.9|14617.4|14615.4|14616.4|14614.4|8
1645012000000|2022-02-16 11:46:40|14617|14615|14616.6|14614.6|14617.4|14615.4|14615.5|14613.5|10
1645012010000|2022-02-16 11:46:50|14616.5|14614.5|14616.4|14614.4|14617.1|14615.1|14616.3|14614.3|3
1645012020000|2022-02-16 11:47:00|14617.3|14615.3|14616.3|14614.3|14617.8|14615.8|14615.3|14613.3|18
1645012030000|2022-02-16 11:47:10|14616.1|14614.1|14615.8|14613.8|14616.4|14614.4|14615.6|14613.6|1
1645012040000|2022-02-16 11:47:20|14615.9|14613.9|14616.3|14614.3|14616.3|14614.3|14615.5|14613.5|4
1645012050000|2022-02-16 11:47:30|14616.4|14614.4|14619.1|14617.1|14619.9|14617.9|14616.4|14614.4|26
1645012060000|2022-02-16 11:47:40|14619.3|14617.3|14618.9|14616.9|14620.4|14618.4|14618.6|14616.6|16
1645012070000|2022-02-16 11:47:50|14618.6|14616.6|14618.5|14616.5|14619.4|14617.4|14618.4|14616.4|7
1645012080000|2022-02-16 11:48:00|14618.4|14616.4|14619.5|14617.5|14619.5|14617.5|14618.1|14616.1|9
1645012090000|2022-02-16 11:48:10|14619.4|14617.4|14617.8|14615.8|14619.4|14617.4|14617.6|14615.6|9
1645012100000|2022-02-16 11:48:20|14617.6|14615.6|14618.5|14616.5|14618.6|14616.6|14617.6|14615.6|5
1645012110000|2022-02-16 11:48:30|14618.6|14616.6|14620.3|14618.3|14620.4|14618.4|14618.5|14616.5|23
1645012120000|2022-02-16 11:48:40|14620.4|14618.4|14619.3|14617.3|14621.4|14619.4|14618.9|14616.9|11
1645012130000|2022-02-16 11:48:50|14619.4|14617.4|14617.8|14615.8|14619.5|14617.5|14617|14615|14
1645012140000|2022-02-16 11:49:00|14617.9|14615.9|14616.5|14614.5|14618.1|14616.1|14616.5|14614.5|16
1645012150000|2022-02-16 11:49:10|14616.4|14614.4|14615.5|14613.5|14616.4|14614.4|14615.5|14613.5|64
1645012160000|2022-02-16 11:49:20|14615.4|14613.4|14616.3|14614.3|14616.4|14614.4|14615.4|14613.4|10
1645012170000|2022-02-16 11:49:30|14616.4|14614.4|14616.1|14614.1|14616.4|14614.4|14615.8|14613.8|6
1645012180000|2022-02-16 11:49:40|14616.3|14614.3|14617.5|14615.5|14617.5|14615.5|14615.5|14613.5|15
1645012190000|2022-02-16 11:49:50|14617.6|14615.6|14617.3|14615.3|14618|14616|14616.6|14614.6|6
1645012200000|2022-02-16 11:50:00|14616.6|14614.6|14616.8|14614.8|14617.5|14615.5|14616|14614|16
1645012210000|2022-02-16 11:50:10|14616.9|14614.9|14618.3|14616.3|14618.5|14616.5|14616.8|14614.8|15
1645012220000|2022-02-16 11:50:20|14618.4|14616.4|14617.5|14615.5|14618.5|14616.5|14617.5|14615.5|10
1645012230000|2022-02-16 11:50:30|14617.6|14615.6|14615.9|14613.9|14617.6|14615.6|14615.8|14613.8|8
1645012240000|2022-02-16 11:50:40|14616|14614|14615.5|14613.5|14616.3|14614.3|14615.5|14613.5|3
1645012250000|2022-02-16 11:50:50|14615.6|14613.6|14616.1|14614.1|14616.9|14614.9|14615.5|14613.5|15
1645012260000|2022-02-16 11:51:00|14616|14614|14615.4|14613.4|14616.5|14614.5|14615.4|14613.4|3
1645012270000|2022-02-16 11:51:10|14615.5|14613.5|14616.6|14614.6|14616.6|14614.6|14615.3|14613.3|6
1645012280000|2022-02-16 11:51:20|14616.5|14614.5|14615.9|14613.9|14616.6|14614.6|14615.9|14613.9|2
1645012290000|2022-02-16 11:51:30|14615.8|14613.8|14612.4|14610.4|14615.8|14613.8|14610.1|14608.1|87
1645012300000|2022-02-16 11:51:40|14612.3|14610.3|14612.5|14610.5|14613.5|14611.5|14612|14610|19
1645012310000|2022-02-16 11:51:50|14612.6|14610.6|14614.3|14612.3|14614.3|14612.3|14612.1|14610.1|11
1645012320000|2022-02-16 11:52:00|14614.6|14612.6|14613.8|14611.8|14615.4|14613.4|14613.6|14611.6|7
1645012330000|2022-02-16 11:52:10|14613.6|14611.6|14614.3|14612.3|14614.8|14612.8|14613.3|14611.3|9
1645012340000|2022-02-16 11:52:20|14614.1|14612.1|14612.6|14610.6|14614.3|14612.3|14612.1|14610.1|6
1645012350000|2022-02-16 11:52:30|14612.8|14610.8|14613|14611|14613.1|14611.1|14612|14610|6
1645012360000|2022-02-16 11:52:40|14612.9|14610.9|14612.8|14610.8|14613|14611|14612.3|14610.3|7
1645012370000|2022-02-16 11:52:50|14612.9|14610.9|14611.6|14609.6|14613|14611|14611|14609|9
1645012380000|2022-02-16 11:53:00|14612|14610|14612|14610|14612.6|14610.6|14611.4|14609.4|19
1645012390000|2022-02-16 11:53:10|14612.1|14610.1|14613.8|14611.8|14614.4|14612.4|14612.1|14610.1|12
1645012400000|2022-02-16 11:53:20|14613.5|14611.5|14613.1|14611.1|14614.3|14612.3|14613.1|14611.1|6
1645012410000|2022-02-16 11:53:30|14612.4|14610.4|14613.3|14611.3|14614|14612|14612.4|14610.4|3
1645012420000|2022-02-16 11:53:40|14613.4|14611.4|14613.3|14611.3|14613.6|14611.6|14612.9|14610.9|2
1645012430000|2022-02-16 11:53:50|14613.4|14611.4|14613.3|14611.3|14613.4|14611.4|14612.6|14610.6|7
1645012440000|2022-02-16 11:54:00|14613.1|14611.1|14610.6|14608.6|14613.1|14611.1|14610.6|14608.6|9
1645012450000|2022-02-16 11:54:10|14610.9|14608.9|14609.9|14607.9|14611|14609|14609.6|14607.6|11
1645012460000|2022-02-16 11:54:20|14609.8|14607.8|14609.1|14607.1|14610.4|14608.4|14608.9|14606.9|18
1645012470000|2022-02-16 11:54:30|14609|14607|14609.1|14607.1|14609.4|14607.4|14608.5|14606.5|14
1645012480000|2022-02-16 11:54:40|14609.4|14607.4|14609.4|14607.4|14610.1|14608.1|14609.1|14607.1|4
1645012490000|2022-02-16 11:54:50|14609.5|14607.5|14609.5|14607.5|14610.3|14608.3|14609.4|14607.4|0
1645012500000|2022-02-16 11:55:00|14609.4|14607.4|14611.1|14609.1|14611.5|14609.5|14609.4|14607.4|8
1645012510000|2022-02-16 11:55:10|14610.9|14608.9|14612.4|14610.4|14612.9|14610.9|14610.9|14608.9|3
1645012520000|2022-02-16 11:55:20|14612.8|14610.8|14613|14611|14613.4|14611.4|14612.6|14610.6|8
1645012530000|2022-02-16 11:55:30|14613.1|14611.1|14614.6|14612.6|14615.3|14613.3|14612.8|14610.8|25
1645012540000|2022-02-16 11:55:40|14614.8|14612.8|14617.1|14615.1|14617.3|14615.3|14614.6|14612.6|18
1645012550000|2022-02-16 11:55:50|14617.3|14615.3|14615.9|14613.9|14617.4|14615.4|14615.3|14613.3|10
1645012560000|2022-02-16 11:56:00|14615.8|14613.8|14615.5|14613.5|14616|14614|14614.3|14612.3|7
1645012570000|2022-02-16 11:56:10|14615.1|14613.1|14615.3|14613.3|14615.5|14613.5|14614.9|14612.9|3
1645012580000|2022-02-16 11:56:20|14615.1|14613.1|14616.3|14614.3|14616.4|14614.4|14614.9|14612.9|15
1645012590000|2022-02-16 11:56:30|14616.1|14614.1|14619.6|14617.6|14619.9|14617.9|14616.1|14614.1|29
1645012600000|2022-02-16 11:56:40|14619.8|14617.8|14619.3|14617.3|14620.1|14618.1|14618.6|14616.6|11
1645012610000|2022-02-16 11:56:50|14619.4|14617.4|14620.1|14618.1|14620.4|14618.4|14619|14617|15
1645012620000|2022-02-16 11:57:00|14620|14618|14619.8|14617.8|14620.3|14618.3|14619.6|14617.6|7
1645012630000|2022-02-16 11:57:10|14619.6|14617.6|14618.4|14616.4|14619.6|14617.6|14618.3|14616.3|3
1645012640000|2022-02-16 11:57:20|14618.3|14616.3|14619.3|14617.3|14619.6|14617.6|14618.3|14616.3|7
1645012650000|2022-02-16 11:57:30|14619.5|14617.5|14619.4|14617.4|14619.5|14617.5|14618.4|14616.4|10
1645012660000|2022-02-16 11:57:40|14619.3|14617.3|14618.3|14616.3|14619.5|14617.5|14618|14616|8
1645012670000|2022-02-16 11:57:50|14617.9|14615.9|14619.4|14617.4|14619.4|14617.4|14617.9|14615.9|7
1645012680000|2022-02-16 11:58:00|14619.3|14617.3|14619.3|14617.3|14622.1|14620.1|14618.4|14616.4|88
1645012690000|2022-02-16 11:58:10|14619.4|14617.4|14623.3|14621.3|14623.5|14621.5|14619|14617|38
1645012700000|2022-02-16 11:58:20|14623.1|14621.1|14622.9|14620.9|14623.3|14621.3|14621.8|14619.8|27
1645012710000|2022-02-16 11:58:30|14623.3|14621.3|14621.8|14619.8|14623.3|14621.3|14621.3|14619.3|34
1645012720000|2022-02-16 11:58:40|14621.9|14619.9|14622|14620|14622.3|14620.3|14621.5|14619.5|17
1645012730000|2022-02-16 11:58:50|14621.9|14619.9|14618.8|14616.8|14622|14620|14616.9|14614.9|69
1645012740000|2022-02-16 11:59:00|14618.6|14616.6|14617.4|14615.4|14618.8|14616.8|14617.3|14615.3|5
1645012750000|2022-02-16 11:59:10|14617.9|14615.9|14616.9|14614.9|14618.1|14616.1|14616|14614|20
1645012760000|2022-02-16 11:59:20|14616.8|14614.8|14613.8|14611.8|14616.8|14614.8|14613.4|14611.4|27
1645012770000|2022-02-16 11:59:30|14614.3|14612.3|14614.5|14612.5|14614.8|14612.8|14614.1|14612.1|18
1645012780000|2022-02-16 11:59:40|14614.6|14612.6|14616.4|14614.4|14616.4|14614.4|14614.1|14612.1|31
1645012790000|2022-02-16 11:59:50|14616|14614|14615.6|14613.6|14617|14615|14614.8|14612.8|14
1645012800000|2022-02-16 12:00:00|14615.3|14613.3|14617.4|14615.4|14617.5|14615.5|14614.3|14612.3|42
1645012810000|2022-02-16 12:00:10|14617.3|14615.3|14614.1|14612.1|14617.3|14615.3|14613.3|14611.3|36
1645012820000|2022-02-16 12:00:20|14614.3|14612.3|14614.8|14612.8|14615.6|14613.6|14613.9|14611.9|25
1645012830000|2022-02-16 12:00:30|14615.3|14613.3|14613.9|14611.9|14615.4|14613.4|14613.9|14611.9|9
1645012840000|2022-02-16 12:00:40|14613.5|14611.5|14614.1|14612.1|14614.5|14612.5|14613|14611|11
1645012850000|2022-02-16 12:00:50|14614.5|14612.5|14614.9|14612.9|14614.9|14612.9|14614.3|14612.3|1
1645012860000|2022-02-16 12:01:00|14614.8|14612.8|14616|14614|14617|14615|14614.3|14612.3|24
1645012870000|2022-02-16 12:01:10|14616.3|14614.3|14620|14618|14621.5|14619.5|14616.1|14614.1|42
1645012880000|2022-02-16 12:01:20|14619.6|14617.6|14621.4|14619.4|14621.9|14619.9|14619|14617|27
1645012890000|2022-02-16 12:01:30|14621.6|14619.6|14618.3|14616.3|14621.6|14619.6|14618.1|14616.1|20
1645012900000|2022-02-16 12:01:40|14618.4|14616.4|14618.3|14616.3|14618.4|14616.4|14617.1|14615.1|6
1645012910000|2022-02-16 12:01:50|14618.1|14616.1|14617.5|14615.5|14618.4|14616.4|14617.1|14615.1|3
1645012920000|2022-02-16 12:02:00|14617.6|14615.6|14619.5|14617.5|14619.5|14617.5|14617|14615|17
1645012930000|2022-02-16 12:02:10|14619.6|14617.6|14617.9|14615.9|14620.8|14618.8|14617.8|14615.8|17
1645012940000|2022-02-16 12:02:20|14618|14616|14619.3|14617.3|14619.9|14617.9|14618|14616|13
1645012950000|2022-02-16 12:02:30|14619.9|14617.9|14621.4|14619.4|14621.9|14619.9|14619.3|14617.3|65
1645012960000|2022-02-16 12:02:40|14621.5|14619.5|14620.1|14618.1|14622.1|14620.1|14620.1|14618.1|23
1645012970000|2022-02-16 12:02:50|14620.3|14618.3|14627.1|14625.1|14627.3|14625.3|14620.3|14618.3|226
1645012980000|2022-02-16 12:03:00|14627|14625|14628.6|14626.6|14630.8|14628.8|14626.5|14624.5|169
1645012990000|2022-02-16 12:03:10|14628.9|14626.9|14629|14627|14629|14627|14625.3|14623.3|47
1645013000000|2022-02-16 12:03:20|14628.8|14626.8|14628|14626|14629|14627|14627.3|14625.3|47
1645013010000|2022-02-16 12:03:30|14627.5|14625.5|14626.1|14624.1|14627.9|14625.9|14625.6|14623.6|34
1645013020000|2022-02-16 12:03:40|14626.3|14624.3|14625.1|14623.1|14626.3|14624.3|14624.9|14622.9|25
1645013030000|2022-02-16 12:03:50|14625.3|14623.3|14625.6|14623.6|14626.9|14624.9|14624.6|14622.6|40
1645013040000|2022-02-16 12:04:00|14626|14624|14627.5|14625.5|14627.6|14625.6|14625.6|14623.6|73
1645013050000|2022-02-16 12:04:10|14627.6|14625.6|14626.9|14624.9|14628.5|14626.5|14626.5|14624.5|65
1645013060000|2022-02-16 12:04:20|14627|14625|14626.1|14624.1|14627|14625|14625.5|14623.5|12
1645013070000|2022-02-16 12:04:30|14626.6|14624.6|14627.5|14625.5|14627.5|14625.5|14626.5|14624.5|4
1645013080000|2022-02-16 12:04:40|14627.4|14625.4|14627.5|14625.5|14627.5|14625.5|14626.9|14624.9|21
1645013090000|2022-02-16 12:04:50|14627.4|14625.4|14629.9|14627.9|14630.1|14628.1|14626.8|14624.8|40
1645013100000|2022-02-16 12:05:00|14629.8|14627.8|14627.4|14625.4|14629.8|14627.8|14627.4|14625.4|23
1645013110000|2022-02-16 12:05:10|14627.3|14625.3|14626.8|14624.8|14627.9|14625.9|14625.4|14623.4|44
1645013120000|2022-02-16 12:05:20|14626.6|14624.6|14627.4|14625.4|14627.6|14625.6|14626.6|14624.6|10
1645013130000|2022-02-16 12:05:30|14627.3|14625.3|14629.6|14627.6|14629.6|14627.6|14627.3|14625.3|37
1645013140000|2022-02-16 12:05:40|14629.4|14627.4|14628.8|14626.8|14630.4|14628.4|14628.8|14626.8|30
1645013150000|2022-02-16 12:05:50|14629.3|14627.3|14628.4|14626.4|14629.5|14627.5|14628.3|14626.3|35
1645013160000|2022-02-16 12:06:00|14628|14626|14627.5|14625.5|14628|14626|14626.6|14624.6|23
1645013170000|2022-02-16 12:06:10|14627.4|14625.4|14626.5|14624.5|14627.5|14625.5|14626.5|14624.5|5
1645013180000|2022-02-16 12:06:20|14626.6|14624.6|14626.3|14624.3|14627.4|14625.4|14626.3|14624.3|14
1645013190000|2022-02-16 12:06:30|14626.1|14624.1|14625.1|14623.1|14626.6|14624.6|14624.4|14622.4|20
1645013200000|2022-02-16 12:06:40|14625.3|14623.3|14626.9|14624.9|14627.3|14625.3|14624.8|14622.8|15
1645013210000|2022-02-16 12:06:50|14627|14625|14626.4|14624.4|14627|14625|14626.1|14624.1|2
1645013220000|2022-02-16 12:07:00|14626.5|14624.5|14626.4|14624.4|14626.6|14624.6|14625.9|14623.9|6
1645013230000|2022-02-16 12:07:10|14626.3|14624.3|14626.6|14624.6|14626.6|14624.6|14626.1|14624.1|2
1645013240000|2022-02-16 12:07:20|14626.5|14624.5|14627.3|14625.3|14627.3|14625.3|14626.3|14624.3|5
1645013250000|2022-02-16 12:07:30|14627.4|14625.4|14627.3|14625.3|14628.3|14626.3|14627.3|14625.3|9
1645013260000|2022-02-16 12:07:40|14627.1|14625.1|14625.8|14623.8|14627.3|14625.3|14625.8|14623.8|8
1645013270000|2022-02-16 12:07:50|14625.5|14623.5|14624.3|14622.3|14625.5|14623.5|14624.3|14622.3|3
1645013280000|2022-02-16 12:08:00|14624.1|14622.1|14624.3|14622.3|14624.6|14622.6|14624.1|14622.1|5
1645013290000|2022-02-16 12:08:10|14624.4|14622.4|14623.5|14621.5|14625|14623|14623.5|14621.5|12
1645013300000|2022-02-16 12:08:20|14623.6|14621.6|14624.1|14622.1|14624.3|14622.3|14623.5|14621.5|14
1645013310000|2022-02-16 12:08:30|14624.3|14622.3|14625|14623|14625.3|14623.3|14623.9|14621.9|20
1645013320000|2022-02-16 12:08:40|14624.9|14622.9|14624.6|14622.6|14624.9|14622.9|14624|14622|3
1645013330000|2022-02-16 12:08:50|14624.5|14622.5|14623.4|14621.4|14624.5|14622.5|14623|14621|31
1645013340000|2022-02-16 12:09:00|14623|14621|14622.5|14620.5|14623.5|14621.5|14621.8|14619.8|28
1645013350000|2022-02-16 12:09:10|14622.6|14620.6|14621|14619|14622.6|14620.6|14620.5|14618.5|48
1645013360000|2022-02-16 12:09:20|14620.8|14618.8|14620.9|14618.9|14622.3|14620.3|14620.5|14618.5|20
1645013370000|2022-02-16 12:09:30|14620.6|14618.6|14622.1|14620.1|14622.3|14620.3|14620.6|14618.6|23
1645013380000|2022-02-16 12:09:40|14622.3|14620.3|14621|14619|14622.3|14620.3|14621|14619|47
1645013390000|2022-02-16 12:09:50|14620.9|14618.9|14619|14617|14621|14619|14618.8|14616.8|58
1645013400000|2022-02-16 12:10:00|14618.9|14616.9|14618.4|14616.4|14619.6|14617.6|14618.4|14616.4|62
1645013410000|2022-02-16 12:10:10|14618.6|14616.6|14619.8|14617.8|14619.8|14617.8|14618.4|14616.4|9
1645013420000|2022-02-16 12:10:20|14619.9|14617.9|14612.8|14610.8|14620|14618|14611.1|14609.1|169
1645013430000|2022-02-16 12:10:30|14612.9|14610.9|14611.6|14609.6|14613.4|14611.4|14610.9|14608.9|72
1645013440000|2022-02-16 12:10:40|14611.8|14609.8|14610|14608|14611.8|14609.8|14609|14607|87
1645013450000|2022-02-16 12:10:50|14610.1|14608.1|14610.9|14608.9|14611.3|14609.3|14608.9|14606.9|19
1645013460000|2022-02-16 12:11:00|14611|14609|14613.9|14611.9|14614|14612|14610.9|14608.9|23
1645013470000|2022-02-16 12:11:10|14613.8|14611.8|14613.8|14611.8|14614.8|14612.8|14613.5|14611.5|16
1645013480000|2022-02-16 12:11:20|14614|14612|14614.1|14612.1|14615.5|14613.5|14613.6|14611.6|23
1645013490000|2022-02-16 12:11:30|14613.9|14611.9|14612.8|14610.8|14613.9|14611.9|14612.6|14610.6|8
1645013500000|2022-02-16 12:11:40|14612.9|14610.9|14612.9|14610.9|14613.3|14611.3|14612.4|14610.4|15
1645013510000|2022-02-16 12:11:50|14613|14611|14612.6|14610.6|14613|14611|14612.1|14610.1|12
1645013520000|2022-02-16 12:12:00|14612.8|14610.8|14611.8|14609.8|14613.6|14611.6|14611|14609|21
1645013530000|2022-02-16 12:12:10|14612.1|14610.1|14615|14613|14615|14613|14612.1|14610.1|15
1645013540000|2022-02-16 12:12:20|14615.1|14613.1|14614.3|14612.3|14615.1|14613.1|14614.1|14612.1|12
1645013550000|2022-02-16 12:12:30|14613.9|14611.9|14612.6|14610.6|14614.3|14612.3|14612.6|14610.6|7
1645013560000|2022-02-16 12:12:40|14612.4|14610.4|14612.5|14610.5|14612.6|14610.6|14611.1|14609.1|24
1645013570000|2022-02-16 12:12:50|14612.3|14610.3|14612.9|14610.9|14613.3|14611.3|14612.3|14610.3|9
1645013580000|2022-02-16 12:13:00|14613|14611|14614.5|14612.5|14614.6|14612.6|14613|14611|20
1645013590000|2022-02-16 12:13:10|14614.6|14612.6|14614.5|14612.5|14614.6|14612.6|14613.1|14611.1|4
1645013600000|2022-02-16 12:13:20|14614.4|14612.4|14615.5|14613.5|14616|14614|14614|14612|17
1645013610000|2022-02-16 12:13:30|14615.6|14613.6|14618|14616|14618|14616|14615.6|14613.6|24
1645013620000|2022-02-16 12:13:40|14617.9|14615.9|14620.1|14618.1|14620.4|14618.4|14617.8|14615.8|50
1645013630000|2022-02-16 12:13:50|14620.5|14618.5|14624.4|14622.4|14625.9|14623.9|14620|14618|113
1645013640000|2022-02-16 12:14:00|14624.3|14622.3|14626.5|14624.5|14627|14625|14623.1|14621.1|42
1645013650000|2022-02-16 12:14:10|14626.4|14624.4|14624.8|14622.8|14626.8|14624.8|14624.5|14622.5|22
1645013660000|2022-02-16 12:14:20|14624.3|14622.3|14623.8|14621.8|14624.8|14622.8|14623.6|14621.6|13
1645013670000|2022-02-16 12:14:30|14624.3|14622.3|14625|14623|14625.4|14623.4|14624.3|14622.3|15
1645013680000|2022-02-16 12:14:40|14625.1|14623.1|14626|14624|14626.8|14624.8|14624.9|14622.9|21
1645013690000|2022-02-16 12:14:50|14625.9|14623.9|14625.5|14623.5|14625.9|14623.9|14624.6|14622.6|9
1645013700000|2022-02-16 12:15:00|14625.4|14623.4|14624.4|14622.4|14625.4|14623.4|14624.3|14622.3|9
1645013710000|2022-02-16 12:15:10|14624.5|14622.5|14623.5|14621.5|14624.8|14622.8|14623.3|14621.3|5
1645013720000|2022-02-16 12:15:20|14623.4|14621.4|14624.1|14622.1|14624.5|14622.5|14623.4|14621.4|6
1645013730000|2022-02-16 12:15:30|14624|14622|14622.8|14620.8|14624.3|14622.3|14621.8|14619.8|21
1645013740000|2022-02-16 12:15:40|14622.5|14620.5|14622.4|14620.4|14623.3|14621.3|14621.6|14619.6|15
1645013750000|2022-02-16 12:15:50|14622|14620|14619.5|14617.5|14622.5|14620.5|14619.5|14617.5|16
1645013760000|2022-02-16 12:16:00|14617.9|14615.9|14613|14611|14617.9|14615.9|14611.5|14609.5|139
1645013770000|2022-02-16 12:16:10|14613.1|14611.1|14613.9|14611.9|14614.6|14612.6|14612.6|14610.6|28
1645013780000|2022-02-16 12:16:20|14613.8|14611.8|14615.6|14613.6|14616.1|14614.1|14613.8|14611.8|18
1645013790000|2022-02-16 12:16:30|14615.4|14613.4|14614.5|14612.5|14616.4|14614.4|14614.3|14612.3|35
1645013800000|2022-02-16 12:16:40|14614.4|14612.4|14614.4|14612.4|14614.9|14612.9|14614.3|14612.3|11
1645013810000|2022-02-16 12:16:50|14614.6|14612.6|14614.3|14612.3|14615.3|14613.3|14611.6|14609.6|37
1645013820000|2022-02-16 12:17:00|14615.4|14613.4|14616.9|14614.9|14617.1|14615.1|14614.3|14612.3|18
1645013830000|2022-02-16 12:17:10|14617|14615|14616.9|14614.9|14618.1|14616.1|14616.9|14614.9|13
1645013840000|2022-02-16 12:17:20|14616.8|14614.8|14617.5|14615.5|14617.8|14615.8|14616.8|14614.8|4
1645013850000|2022-02-16 12:17:30|14616.9|14614.9|14617.4|14615.4|14617.5|14615.5|14616.5|14614.5|8
1645013860000|2022-02-16 12:17:40|14617.5|14615.5|14616.9|14614.9|14617.5|14615.5|14616.6|14614.6|2
1645013870000|2022-02-16 12:17:50|14617.1|14615.1|14614.4|14612.4|14617.1|14615.1|14613.9|14611.9|11
1645013880000|2022-02-16 12:18:00|14614.5|14612.5|14614.6|14612.6|14614.8|14612.8|14613.8|14611.8|8
1645013890000|2022-02-16 12:18:10|14614.5|14612.5|14614.6|14612.6|14614.6|14612.6|14613.5|14611.5|3
1645013900000|2022-02-16 12:18:20|14614.8|14612.8|14615.4|14613.4|14616.4|14614.4|14614.8|14612.8|4
1645013910000|2022-02-16 12:18:30|14615.5|14613.5|14616.1|14614.1|14616.6|14614.6|14615.5|14613.5|18
1645013920000|2022-02-16 12:18:40|14616.4|14614.4|14615.9|14613.9|14616.9|14614.9|14615.5|14613.5|4
1645013930000|2022-02-16 12:18:50|14616.1|14614.1|14615.5|14613.5|14616.1|14614.1|14615.1|14613.1|5
1645013940000|2022-02-16 12:19:00|14615.6|14613.6|14616.8|14614.8|14617|14615|14615.6|14613.6|13
1645013950000|2022-02-16 12:19:10|14616.9|14614.9|14614.8|14612.8|14617.1|14615.1|14614.8|14612.8|4
1645013960000|2022-02-16 12:19:20|14615|14613|14614.6|14612.6|14615.6|14613.6|14614.6|14612.6|8
1645013970000|2022-02-16 12:19:30|14614.4|14612.4|14614.5|14612.5|14615.6|14613.6|14613.9|14611.9|13
1645013980000|2022-02-16 12:19:40|14614.8|14612.8|14615.4|14613.4|14616.8|14614.8|14614.8|14612.8|2
1645013990000|2022-02-16 12:19:50|14615.6|14613.6|14617.1|14615.1|14617.1|14615.1|14615.5|14613.5|9
1645014000000|2022-02-16 12:20:00|14617|14615|14616.5|14614.5|14617.6|14615.6|14616.5|14614.5|8
1645014010000|2022-02-16 12:20:10|14616.6|14614.6|14616.4|14614.4|14617|14615|14616|14614|5
1645014020000|2022-02-16 12:20:20|14616.5|14614.5|14615.8|14613.8|14618.6|14616.6|14615.8|14613.8|25
1645014030000|2022-02-16 12:20:30|14614.9|14612.9|14615.8|14613.8|14615.9|14613.9|14614.4|14612.4|26
1645014040000|2022-02-16 12:20:40|14615.6|14613.6|14614.6|14612.6|14615.8|14613.8|14614.6|14612.6|8
1645014050000|2022-02-16 12:20:50|14614.5|14612.5|14615.5|14613.5|14615.6|14613.6|14614.5|14612.5|3
1645014060000|2022-02-16 12:21:00|14615.4|14613.4|14615.1|14613.1|14615.6|14613.6|14614.8|14612.8|3
1645014070000|2022-02-16 12:21:10|14615.3|14613.3|14615.1|14613.1|14616.9|14614.9|14614.8|14612.8|7
1645014080000|2022-02-16 12:21:20|14615|14613|14615.9|14613.9|14616.5|14614.5|14615|14613|3
1645014090000|2022-02-16 12:21:30|14615.8|14613.8|14614.4|14612.4|14615.9|14613.9|14614.3|14612.3|8
1645014100000|2022-02-16 12:21:40|14614.5|14612.5|14614|14612|14615.1|14613.1|14613.8|14611.8|9
1645014110000|2022-02-16 12:21:50|14614.1|14612.1|14615.8|14613.8|14616.3|14614.3|14614.1|14612.1|12
1645014120000|2022-02-16 12:22:00|14615.6|14613.6|14615.9|14613.9|14616.5|14614.5|14615.4|14613.4|11
1645014130000|2022-02-16 12:22:10|14616|14614|14616.5|14614.5|14616.6|14614.6|14616|14614|7
1645014140000|2022-02-16 12:22:20|14616.9|14614.9|14617.6|14615.6|14618.1|14616.1|14616.9|14614.9|23
1645014150000|2022-02-16 12:22:30|14617.8|14615.8|14617.4|14615.4|14618.3|14616.3|14617.1|14615.1|14
1645014160000|2022-02-16 12:22:40|14617.5|14615.5|14617.4|14615.4|14618.1|14616.1|14616.9|14614.9|1
1645014170000|2022-02-16 12:22:50|14617.6|14615.6|14617|14615|14617.6|14615.6|14616.1|14614.1|37
1645014180000|2022-02-16 12:23:00|14617.1|14615.1|14616.6|14614.6|14617.8|14615.8|14616.3|14614.3|1
1645014190000|2022-02-16 12:23:10|14617.1|14615.1|14616.9|14614.9|14618.1|14616.1|14616.9|14614.9|8
1645014200000|2022-02-16 12:23:20|14616.8|14614.8|14616.6|14614.6|14616.8|14614.8|14616.4|14614.4|2
1645014210000|2022-02-16 12:23:30|14616.5|14614.5|14617|14615|14617.3|14615.3|14615|14613|17
1645014220000|2022-02-16 12:23:40|14616.9|14614.9|14615.5|14613.5|14616.9|14614.9|14615.4|14613.4|4
1645014230000|2022-02-16 12:23:50|14615.4|14613.4|14615.4|14613.4|14617.4|14615.4|14615.4|14613.4|3
1645014240000|2022-02-16 12:24:00|14615.5|14613.5|14609.9|14607.9|14615.6|14613.6|14609.3|14607.3|87
1645014250000|2022-02-16 12:24:10|14610.1|14608.1|14609.9|14607.9|14613|14611|14607.4|14605.4|104
1645014260000|2022-02-16 12:24:20|14610|14608|14611|14609|14611.4|14609.4|14607.6|14605.6|46
1645014270000|2022-02-16 12:24:30|14611.1|14609.1|14610.6|14608.6|14614.1|14612.1|14610.3|14608.3|51
1645014280000|2022-02-16 12:24:40|14610.4|14608.4|14610.1|14608.1|14610.9|14608.9|14609.3|14607.3|18
1645014290000|2022-02-16 12:24:50|14610.3|14608.3|14610.1|14608.1|14610.8|14608.8|14608.9|14606.9|19
1645014300000|2022-02-16 12:25:00|14610.3|14608.3|14612.3|14610.3|14616.1|14614.1|14609.6|14607.6|58
1645014310000|2022-02-16 12:25:10|14612.9|14610.9|14615.1|14613.1|14615.1|14613.1|14612.4|14610.4|12
1645014320000|2022-02-16 12:25:20|14615.8|14613.8|14619.3|14617.3|14619.4|14617.4|14615.4|14613.4|73
1645014330000|2022-02-16 12:25:30|14619|14617|14619.9|14617.9|14621.9|14619.9|14618.8|14616.8|50
1645014340000|2022-02-16 12:25:40|14619.8|14617.8|14617.9|14615.9|14619.8|14617.8|14617.5|14615.5|17
1645014350000|2022-02-16 12:25:50|14618|14616|14617.3|14615.3|14618.6|14616.6|14616.8|14614.8|7
1645014360000|2022-02-16 12:26:00|14617.4|14615.4|14617.5|14615.5|14617.8|14615.8|14616.6|14614.6|7
1645014370000|2022-02-16 12:26:10|14617.8|14615.8|14620.6|14618.6|14621.4|14619.4|14617.5|14615.5|67
1645014380000|2022-02-16 12:26:20|14621|14619|14619.9|14617.9|14621.3|14619.3|14619.3|14617.3|20
1645014390000|2022-02-16 12:26:30|14619.8|14617.8|14618.5|14616.5|14619.8|14617.8|14616.9|14614.9|32
1645014400000|2022-02-16 12:26:40|14618.8|14616.8|14617.5|14615.5|14619.3|14617.3|14617.4|14615.4|7
1645014410000|2022-02-16 12:26:50|14617.6|14615.6|14616|14614|14617.6|14615.6|14614.5|14612.5|22
1645014420000|2022-02-16 12:27:00|14616.1|14614.1|14615.6|14613.6|14617.1|14615.1|14615.5|14613.5|7
1645014430000|2022-02-16 12:27:10|14615.5|14613.5|14614.6|14612.6|14615.8|14613.8|14614.6|14612.6|9
1645014440000|2022-02-16 12:27:20|14614.8|14612.8|14614.9|14612.9|14615.8|14613.8|14614.4|14612.4|14
1645014450000|2022-02-16 12:27:30|14615|14613|14615.1|14613.1|14616|14614|14614.6|14612.6|6
1645014460000|2022-02-16 12:27:40|14615.3|14613.3|14610.4|14608.4|14615.3|14613.3|14609.3|14607.3|46
1645014470000|2022-02-16 12:27:50|14610.5|14608.5|14611.5|14609.5|14611.6|14609.6|14609.1|14607.1|40
1645014480000|2022-02-16 12:28:00|14611.8|14609.8|14611|14609|14612.9|14610.9|14611|14609|61
1645014490000|2022-02-16 12:28:10|14610.8|14608.8|14611.6|14609.6|14612.1|14610.1|14610.4|14608.4|71
1645014500000|2022-02-16 12:28:20|14612.1|14610.1|14614.3|14612.3|14614.3|14612.3|14612.1|14610.1|18
1645014510000|2022-02-16 12:28:30|14614.1|14612.1|14613.3|14611.3|14614.3|14612.3|14613|14611|7
1645014520000|2022-02-16 12:28:40|14613.8|14611.8|14613.8|14611.8|14613.8|14611.8|14613|14611|6
1645014530000|2022-02-16 12:28:50|14613.6|14611.6|14616.3|14614.3|14616.3|14614.3|14613.1|14611.1|17
1645014540000|2022-02-16 12:29:00|14616.4|14614.4|14616|14614|14616.6|14614.6|14615.6|14613.6|13
1645014550000|2022-02-16 12:29:10|14615.6|14613.6|14615.3|14613.3|14615.6|14613.6|14612.4|14610.4|46
1645014560000|2022-02-16 12:29:20|14615.1|14613.1|14616.6|14614.6|14617.1|14615.1|14614.6|14612.6|11
1645014570000|2022-02-16 12:29:30|14616.8|14614.8|14613.9|14611.9|14616.8|14614.8|14613.9|14611.9|20
1645014580000|2022-02-16 12:29:40|14613.8|14611.8|14616|14614|14616.3|14614.3|14613.6|14611.6|11
1645014590000|2022-02-16 12:29:50|14616.1|14614.1|14614.9|14612.9|14616.9|14614.9|14614.9|14612.9|26
1645014600000|2022-02-16 12:30:00|14614.8|14612.8|14612|14610|14615.4|14613.4|14611.5|14609.5|24
1645014610000|2022-02-16 12:30:10|14611.9|14609.9|14612.1|14610.1|14612.5|14610.5|14611.4|14609.4|9
1645014620000|2022-02-16 12:30:20|14612.3|14610.3|14611.1|14609.1|14612.4|14610.4|14610.8|14608.8|33
1645014630000|2022-02-16 12:30:30|14610.9|14608.9|14610.6|14608.6|14612.3|14610.3|14609.4|14607.4|82
1645014640000|2022-02-16 12:30:40|14611.1|14609.1|14611.1|14609.1|14612.9|14610.9|14610.6|14608.6|15
1645014650000|2022-02-16 12:30:50|14611.4|14609.4|14612.4|14610.4|14612.5|14610.5|14611.1|14609.1|19
1645014660000|2022-02-16 12:31:00|14612.3|14610.3|14610|14608|14613.4|14611.4|14610|14608|8
1645014670000|2022-02-16 12:31:10|14609.9|14607.9|14609.6|14607.6|14610.8|14608.8|14609.1|14607.1|17
1645014680000|2022-02-16 12:31:20|14609.8|14607.8|14608.8|14606.8|14610.1|14608.1|14608.6|14606.6|22
1645014690000|2022-02-16 12:31:30|14608.6|14606.6|14608.6|14606.6|14609|14607|14607.8|14605.8|36
1645014700000|2022-02-16 12:31:40|14607.8|14605.8|14606.5|14604.5|14608.1|14606.1|14605.6|14603.6|47
1645014710000|2022-02-16 12:31:50|14606.4|14604.4|14607.8|14605.8|14607.8|14605.8|14605.8|14603.8|27
1645014720000|2022-02-16 12:32:00|14607.9|14605.9|14607.1|14605.1|14608|14606|14606.9|14604.9|22
1645014730000|2022-02-16 12:32:10|14607.3|14605.3|14607.8|14605.8|14608.1|14606.1|14607.3|14605.3|21
1645014740000|2022-02-16 12:32:20|14607.5|14605.5|14606|14604|14608.3|14606.3|14605.5|14603.5|20
1645014750000|2022-02-16 12:32:30|14606.1|14604.1|14605.6|14603.6|14606.5|14604.5|14605.4|14603.4|18
1645014760000|2022-02-16 12:32:40|14605.4|14603.4|14604.5|14602.5|14605.5|14603.5|14603.8|14601.8|24
1645014770000|2022-02-16 12:32:50|14604.4|14602.4|14604.5|14602.5|14605.3|14603.3|14604.4|14602.4|10
1645014780000|2022-02-16 12:33:00|14604.4|14602.4|14605.5|14603.5|14606.3|14604.3|14604.4|14602.4|8
1645014790000|2022-02-16 12:33:10|14605.4|14603.4|14604|14602|14605.5|14603.5|14603.8|14601.8|11
1645014800000|2022-02-16 12:33:20|14603.9|14601.9|14605.4|14603.4|14605.6|14603.6|14603.8|14601.8|14
1645014810000|2022-02-16 12:33:30|14605.8|14603.8|14607|14605|14607.8|14605.8|14605.5|14603.5|63
1645014820000|2022-02-16 12:33:40|14606.8|14604.8|14602.6|14600.6|14606.9|14604.9|14601.8|14599.8|84
1645014830000|2022-02-16 12:33:50|14602.9|14600.9|14604.4|14602.4|14604.4|14602.4|14602.9|14600.9|8
1645014840000|2022-02-16 12:34:00|14604.3|14602.3|14600.9|14598.9|14604.6|14602.6|14600.8|14598.8|30
1645014850000|2022-02-16 12:34:10|14600.8|14598.8|14600|14598|14603|14601|14600|14598|65
1645014860000|2022-02-16 12:34:20|14600.1|14598.1|14600|14598|14600.4|14598.4|14599.1|14597.1|35
1645014870000|2022-02-16 12:34:30|14599.9|14597.9|14601.1|14599.1|14601.4|14599.4|14599.8|14597.8|21
1645014880000|2022-02-16 12:34:40|14601|14599|14600.8|14598.8|14601|14599|14599|14597|23
1645014890000|2022-02-16 12:34:50|14600.9|14598.9|14599.8|14597.8|14600.9|14598.9|14599.3|14597.3|28
1645014900000|2022-02-16 12:35:00|14599.6|14597.6|14599.3|14597.3|14599.8|14597.8|14598.5|14596.5|28
1645014910000|2022-02-16 12:35:10|14599.4|14597.4|14580.3|14578.3|14602.3|14600.3|14580.3|14578.3|590
1645014920000|2022-02-16 12:35:20|14580.6|14578.6|14601.9|14599.9|14605.6|14603.6|14580.6|14578.6|617
1645014930000|2022-02-16 12:35:30|14601.8|14599.8|14598.9|14596.9|14602.9|14600.9|14593.8|14591.8|316
1645014940000|2022-02-16 12:35:40|14598.5|14596.5|14598|14596|14599.8|14597.8|14596.8|14594.8|113
1645014950000|2022-02-16 12:35:50|14598.3|14596.3|14594.3|14592.3|14598.5|14596.5|14591.5|14589.5|88
1645014960000|2022-02-16 12:36:00|14594|14592|14586.3|14584.3|14594.6|14592.6|14585.4|14583.4|113
1645014970000|2022-02-16 12:36:10|14585|14583|14591.5|14589.5|14592|14590|14585|14583|127
1645014980000|2022-02-16 12:36:20|14591.8|14589.8|14589.5|14587.5|14591.9|14589.9|14587.5|14585.5|50
1645014990000|2022-02-16 12:36:30|14589.4|14587.4|14590.4|14588.4|14594.6|14592.6|14588.8|14586.8|65
1645015000000|2022-02-16 12:36:40|14590.6|14588.6|14591.5|14589.5|14591.9|14589.9|14588.9|14586.9|29
1645015010000|2022-02-16 12:36:50|14591.6|14589.6|14586.8|14584.8|14591.6|14589.6|14586.5|14584.5|52
1645015020000|2022-02-16 12:37:00|14586.9|14584.9|14591.9|14589.9|14592.1|14590.1|14586.9|14584.9|40
1645015030000|2022-02-16 12:37:10|14591.8|14589.8|14595.4|14593.4|14595.4|14593.4|14590.1|14588.1|94
1645015040000|2022-02-16 12:37:20|14595.9|14593.9|14591.8|14589.8|14597|14595|14591.8|14589.8|89
1645015050000|2022-02-16 12:37:30|14592.1|14590.1|14593.3|14591.3|14593.3|14591.3|14590.5|14588.5|36
1645015060000|2022-02-16 12:37:40|14593.1|14591.1|14587.3|14585.3|14593.3|14591.3|14587.3|14585.3|100
1645015070000|2022-02-16 12:37:50|14587.5|14585.5|14592.6|14590.6|14593.3|14591.3|14587.5|14585.5|36
1645015080000|2022-02-16 12:38:00|14592.5|14590.5|14593|14591|14593.1|14591.1|14591|14589|14
1645015090000|2022-02-16 12:38:10|14592.9|14590.9|14590.5|14588.5|14592.9|14590.9|14588.4|14586.4|60
1645015100000|2022-02-16 12:38:20|14590.4|14588.4|14591.6|14589.6|14592.3|14590.3|14589.8|14587.8|19
1645015110000|2022-02-16 12:38:30|14591.5|14589.5|14590.4|14588.4|14591.5|14589.5|14589.6|14587.6|42
1645015120000|2022-02-16 12:38:40|14590.6|14588.6|14591.9|14589.9|14591.9|14589.9|14590.6|14588.6|26
1645015130000|2022-02-16 12:38:50|14591.8|14589.8|14590.9|14588.9|14594.1|14592.1|14590.5|14588.5|89
1645015140000|2022-02-16 12:39:00|14590.8|14588.8|14588.1|14586.1|14591.9|14589.9|14588.1|14586.1|60
1645015150000|2022-02-16 12:39:10|14588.3|14586.3|14585.4|14583.4|14588.6|14586.6|14584.4|14582.4|67
1645015160000|2022-02-16 12:39:20|14585.3|14583.3|14587.1|14585.1|14587.8|14585.8|14585.3|14583.3|24
1645015170000|2022-02-16 12:39:30|14587|14585|14585.5|14583.5|14587.4|14585.4|14585.3|14583.3|14
1645015180000|2022-02-16 12:39:40|14586|14584|14583.5|14581.5|14586.1|14584.1|14583.4|14581.4|73
1645015190000|2022-02-16 12:39:50|14583.4|14581.4|14586.9|14584.9|14587.3|14585.3|14583.3|14581.3|27
1645015200000|2022-02-16 12:40:00|14587|14585|14583.3|14581.3|14587|14585|14582.6|14580.6|38
1645015210000|2022-02-16 12:40:10|14583.4|14581.4|14583.6|14581.6|14583.9|14581.9|14582|14580|25
1645015220000|2022-02-16 12:40:20|14583.9|14581.9|14584.1|14582.1|14584.6|14582.6|14583.3|14581.3|11
1645015230000|2022-02-16 12:40:30|14584.3|14582.3|14584.6|14582.6|14585.3|14583.3|14583.4|14581.4|31
1645015240000|2022-02-16 12:40:40|14584.8|14582.8|14584|14582|14585.8|14583.8|14582.8|14580.8|31
1645015250000|2022-02-16 12:40:50|14583.9|14581.9|14582.3|14580.3|14585.4|14583.4|14582|14580|29
1645015260000|2022-02-16 12:41:00|14582.4|14580.4|14581.1|14579.1|14583.5|14581.5|14580.8|14578.8|48
1645015270000|2022-02-16 12:41:10|14581|14579|14580.1|14578.1|14581.1|14579.1|14578.5|14576.5|80
1645015280000|2022-02-16 12:41:20|14579.4|14577.4|14579.1|14577.1|14579.9|14577.9|14577.8|14575.8|62
1645015290000|2022-02-16 12:41:30|14579|14577|14580.1|14578.1|14582|14580|14579|14577|56
1645015300000|2022-02-16 12:41:40|14580.3|14578.3|14580.6|14578.6|14581.4|14579.4|14579.5|14577.5|43
1645015310000|2022-02-16 12:41:50|14580.5|14578.5|14581.6|14579.6|14582.3|14580.3|14580.4|14578.4|35
1645015320000|2022-02-16 12:42:00|14581.5|14579.5|14580.8|14578.8|14581.8|14579.8|14580.5|14578.5|35
1645015330000|2022-02-16 12:42:10|14580.6|14578.6|14580.3|14578.3|14581.3|14579.3|14578.1|14576.1|84
1645015340000|2022-02-16 12:42:20|14580.1|14578.1|14585.3|14583.3|14587.6|14585.6|14579.9|14577.9|92
1645015350000|2022-02-16 12:42:30|14584.9|14582.9|14585.5|14583.5|14586|14584|14582.9|14580.9|34
1645015360000|2022-02-16 12:42:40|14585.6|14583.6|14584.4|14582.4|14587.5|14585.5|14583.8|14581.8|101
1645015370000|2022-02-16 12:42:50|14584.8|14582.8|14584.5|14582.5|14585|14583|14583.6|14581.6|26
1645015380000|2022-02-16 12:43:00|14584.4|14582.4|14585.4|14583.4|14586.1|14584.1|14584|14582|19
1645015390000|2022-02-16 12:43:10|14585.1|14583.1|14587.9|14585.9|14588.4|14586.4|14585|14583|54
1645015400000|2022-02-16 12:43:20|14588.4|14586.4|14589.4|14587.4|14589.4|14587.4|14587.8|14585.8|65
1645015410000|2022-02-16 12:43:30|14589.3|14587.3|14588.3|14586.3|14589.4|14587.4|14587.9|14585.9|8
1645015420000|2022-02-16 12:43:40|14588.1|14586.1|14588.6|14586.6|14589.3|14587.3|14588|14586|8
1645015430000|2022-02-16 12:43:50|14588.3|14586.3|14586.6|14584.6|14588.3|14586.3|14586.6|14584.6|35
1645015440000|2022-02-16 12:44:00|14586.5|14584.5|14585.4|14583.4|14588.4|14586.4|14585.1|14583.1|86
1645015450000|2022-02-16 12:44:10|14585.3|14583.3|14585.1|14583.1|14586.1|14584.1|14584.9|14582.9|11
1645015460000|2022-02-16 12:44:20|14585.8|14583.8|14583.9|14581.9|14587.1|14585.1|14583.8|14581.8|41
1645015470000|2022-02-16 12:44:30|14584.5|14582.5|14584.9|14582.9|14586.1|14584.1|14583.8|14581.8|32
1645015480000|2022-02-16 12:44:40|14584.8|14582.8|14584.1|14582.1|14585.3|14583.3|14583.9|14581.9|24
1645015490000|2022-02-16 12:44:50|14584.3|14582.3|14586.5|14584.5|14587.3|14585.3|14584.3|14582.3|51
1645015500000|2022-02-16 12:45:00|14586.3|14584.3|14586.6|14584.6|14586.8|14584.8|14585.3|14583.3|45
1645015510000|2022-02-16 12:45:10|14586.8|14584.8|14585|14583|14587.6|14585.6|14584.6|14582.6|98
1645015520000|2022-02-16 12:45:20|14585.1|14583.1|14585.4|14583.4|14585.9|14583.9|14584|14582|11
1645015530000|2022-02-16 12:45:30|14585.5|14583.5|14586.6|14584.6|14587.1|14585.1|14585.5|14583.5|37
1645015540000|2022-02-16 12:45:40|14586.9|14584.9|14588.9|14586.9|14589.4|14587.4|14586.8|14584.8|40
1645015550000|2022-02-16 12:45:50|14589|14587|14589.5|14587.5|14590|14588|14588|14586|29
1645015560000|2022-02-16 12:46:00|14589.4|14587.4|14591|14589|14591.1|14589.1|14588.4|14586.4|51
1645015570000|2022-02-16 12:46:10|14592.6|14590.6|14592|14590|14593.3|14591.3|14591.9|14589.9|53
1645015580000|2022-02-16 12:46:20|14591.9|14589.9|14589.9|14587.9|14591.9|14589.9|14589.5|14587.5|10
1645015590000|2022-02-16 12:46:30|14590|14588|14587.3|14585.3|14590|14588|14587.3|14585.3|39
1645015600000|2022-02-16 12:46:40|14586.1|14584.1|14588.5|14586.5|14589|14587|14586.1|14584.1|72
1645015610000|2022-02-16 12:46:50|14588.4|14586.4|14588.6|14586.6|14588.9|14586.9|14586.9|14584.9|8
1645015620000|2022-02-16 12:47:00|14588.9|14586.9|14586.6|14584.6|14588.9|14586.9|14586.6|14584.6|13
1645015630000|2022-02-16 12:47:10|14586.5|14584.5|14590|14588|14590|14588|14586|14584|16
1645015640000|2022-02-16 12:47:20|14589.9|14587.9|14590|14588|14591|14589|14589.4|14587.4|45
1645015650000|2022-02-16 12:47:30|14590.1|14588.1|14590.4|14588.4|14591.1|14589.1|14590.1|14588.1|33
1645015660000|2022-02-16 12:47:40|14590|14588|14590.1|14588.1|14591|14589|14590|14588|11
1645015670000|2022-02-16 12:47:50|14590.8|14588.8|14590.9|14588.9|14591.5|14589.5|14590.3|14588.3|21
1645015680000|2022-02-16 12:48:00|14590.8|14588.8|14590.9|14588.9|14591.1|14589.1|14589.5|14587.5|25
1645015690000|2022-02-16 12:48:10|14591|14589|14589.9|14587.9|14591.5|14589.5|14589.8|14587.8|20
1645015700000|2022-02-16 12:48:20|14590|14588|14589.6|14587.6|14590|14588|14588.8|14586.8|36
1645015710000|2022-02-16 12:48:30|14589.5|14587.5|14588.4|14586.4|14589.5|14587.5|14588|14586|53
1645015720000|2022-02-16 12:48:40|14588.6|14586.6|14591.3|14589.3|14591.6|14589.6|14588.6|14586.6|36
1645015730000|2022-02-16 12:48:50|14591.4|14589.4|14590|14588|14591.5|14589.5|14589.8|14587.8|49
1645015740000|2022-02-16 12:49:00|14590.1|14588.1|14591.8|14589.8|14591.8|14589.8|14590.1|14588.1|21
1645015750000|2022-02-16 12:49:10|14591.9|14589.9|14591.5|14589.5|14591.9|14589.9|14590.1|14588.1|22
1645015760000|2022-02-16 12:49:20|14591.4|14589.4|14593.4|14591.4|14593.4|14591.4|14590.6|14588.6|30
1645015770000|2022-02-16 12:49:30|14593|14591|14591.9|14589.9|14593.1|14591.1|14591.9|14589.9|57
1645015780000|2022-02-16 12:49:40|14591.8|14589.8|14592.1|14590.1|14592.9|14590.9|14591.3|14589.3|11
1645015790000|2022-02-16 12:49:50|14591.9|14589.9|14592.5|14590.5|14592.5|14590.5|14590.6|14588.6|30
1645015800000|2022-02-16 12:50:00|14592.4|14590.4|14593.4|14591.4|14593.9|14591.9|14592.1|14590.1|22
1645015810000|2022-02-16 12:50:10|14593.1|14591.1|14593.6|14591.6|14594.4|14592.4|14592.8|14590.8|34
1645015820000|2022-02-16 12:50:20|14593.8|14591.8|14595.5|14593.5|14596.4|14594.4|14593.5|14591.5|44
1645015830000|2022-02-16 12:50:30|14595.4|14593.4|14590.1|14588.1|14596.4|14594.4|14588.6|14586.6|87
1645015840000|2022-02-16 12:50:40|14590.3|14588.3|14590.3|14588.3|14591.8|14589.8|14589.4|14587.4|30
1645015850000|2022-02-16 12:50:50|14590.4|14588.4|14591.1|14589.1|14591.8|14589.8|14590.4|14588.4|9
1645015860000|2022-02-16 12:51:00|14591.3|14589.3|14590.9|14588.9|14591.4|14589.4|14590.5|14588.5|10
1645015870000|2022-02-16 12:51:10|14590.5|14588.5|14591.1|14589.1|14591.1|14589.1|14589.8|14587.8|20
1645015880000|2022-02-16 12:51:20|14591.3|14589.3|14591.4|14589.4|14591.9|14589.9|14589.6|14587.6|23
1645015890000|2022-02-16 12:51:30|14591.3|14589.3|14589.4|14587.4|14591.8|14589.8|14589.1|14587.1|33
1645015900000|2022-02-16 12:51:40|14589.5|14587.5|14589.4|14587.4|14591.4|14589.4|14589.3|14587.3|23
1645015910000|2022-02-16 12:51:50|14589.3|14587.3|14588.1|14586.1|14589.4|14587.4|14588|14586|39
1645015920000|2022-02-16 12:52:00|14587.9|14585.9|14587.8|14585.8|14588.4|14586.4|14586.6|14584.6|90
1645015930000|2022-02-16 12:52:10|14587.9|14585.9|14586|14584|14587.9|14585.9|14585.1|14583.1|39
1645015940000|2022-02-16 12:52:20|14586.5|14584.5|14585.6|14583.6|14587.8|14585.8|14585.4|14583.4|43
1645015950000|2022-02-16 12:52:30|14585.5|14583.5|14586.1|14584.1|14586.3|14584.3|14585.3|14583.3|23
1645015960000|2022-02-16 12:52:40|14585.9|14583.9|14586.4|14584.4|14586.5|14584.5|14584.8|14582.8|19
1645015970000|2022-02-16 12:52:50|14586|14584|14585.5|14583.5|14586.3|14584.3|14585.4|14583.4|8
1645015980000|2022-02-16 12:53:00|14585.9|14583.9|14585|14583|14586.8|14584.8|14584|14582|55
1645015990000|2022-02-16 12:53:10|14584.9|14582.9|14585.5|14583.5|14585.6|14583.6|14584.5|14582.5|11
1645016000000|2022-02-16 12:53:20|14585.6|14583.6|14585.1|14583.1|14585.6|14583.6|14584|14582|40
1645016010000|2022-02-16 12:53:30|14585|14583|14585.5|14583.5|14586|14584|14584.4|14582.4|35
1645016020000|2022-02-16 12:53:40|14585.4|14583.4|14586|14584|14586|14584|14584.8|14582.8|67
1645016030000|2022-02-16 12:53:50|14586.1|14584.1|14583.4|14581.4|14587.3|14585.3|14583.4|14581.4|81
1645016040000|2022-02-16 12:54:00|14583.5|14581.5|14581.9|14579.9|14583.5|14581.5|14581.4|14579.4|37
1645016050000|2022-02-16 12:54:10|14581.8|14579.8|14580.6|14578.6|14581.9|14579.9|14580.3|14578.3|79
1645016060000|2022-02-16 12:54:20|14580.8|14578.8|14581.5|14579.5|14582|14580|14579.8|14577.8|52
1645016070000|2022-02-16 12:54:30|14581.6|14579.6|14581.5|14579.5|14582|14580|14579.3|14577.3|55
1645016080000|2022-02-16 12:54:40|14581|14579|14580.9|14578.9|14581.4|14579.4|14580.5|14578.5|19
1645016090000|2022-02-16 12:54:50|14581|14579|14579.9|14577.9|14581.3|14579.3|14578.9|14576.9|38
1645016100000|2022-02-16 12:55:00|14580|14578|14579.1|14577.1|14580.6|14578.6|14579|14577|17
1645016110000|2022-02-16 12:55:10|14579|14577|14571.9|14569.9|14579.1|14577.1|14571.9|14569.9|212
1645016120000|2022-02-16 12:55:20|14571.5|14569.5|14571|14569|14573.4|14571.4|14571|14569|101
1645016130000|2022-02-16 12:55:30|14570.5|14568.5|14571|14569|14571.3|14569.3|14568.5|14566.5|108
1645016140000|2022-02-16 12:55:40|14570.9|14568.9|14567.4|14565.4|14570.9|14568.9|14566.1|14564.1|80
1645016150000|2022-02-16 12:55:50|14567.3|14565.3|14570.8|14568.8|14570.9|14568.9|14567.3|14565.3|42
1645016160000|2022-02-16 12:56:00|14570.9|14568.9|14572.5|14570.5|14572.9|14570.9|14568.6|14566.6|81
1645016170000|2022-02-16 12:56:10|14572.4|14570.4|14576.4|14574.4|14576.6|14574.6|14572.3|14570.3|52
1645016180000|2022-02-16 12:56:20|14576.6|14574.6|14576|14574|14577|14575|14574.6|14572.6|36
1645016190000|2022-02-16 12:56:30|14575.8|14573.8|14571.5|14569.5|14576.6|14574.6|14571.5|14569.5|55
1645016200000|2022-02-16 12:56:40|14571.6|14569.6|14573.6|14571.6|14574.1|14572.1|14571.4|14569.4|41
1645016210000|2022-02-16 12:56:50|14573.5|14571.5|14572.1|14570.1|14573.5|14571.5|14571.8|14569.8|46
1645016220000|2022-02-16 12:57:00|14572.4|14570.4|14571.8|14569.8|14572.4|14570.4|14571.3|14569.3|33
1645016230000|2022-02-16 12:57:10|14571.9|14569.9|14573.8|14571.8|14574.6|14572.6|14571.9|14569.9|44
1645016240000|2022-02-16 12:57:20|14573.6|14571.6|14574.4|14572.4|14575.3|14573.3|14572.6|14570.6|24
1645016250000|2022-02-16 12:57:30|14574.6|14572.6|14572.8|14570.8|14574.8|14572.8|14572.4|14570.4|64
1645016260000|2022-02-16 12:57:40|14572.5|14570.5|14571.9|14569.9|14573|14571|14571|14569|69
1645016270000|2022-02-16 12:57:50|14571.8|14569.8|14575.6|14573.6|14575.9|14573.9|14571.8|14569.8|31
1645016280000|2022-02-16 12:58:00|14575.5|14573.5|14576.6|14574.6|14576.8|14574.8|14575.5|14573.5|21
1645016290000|2022-02-16 12:58:10|14576.3|14574.3|14576.6|14574.6|14576.8|14574.8|14576.3|14574.3|11
1645016300000|2022-02-16 12:58:20|14576.8|14574.8|14574.5|14572.5|14577.5|14575.5|14574.3|14572.3|31
1645016310000|2022-02-16 12:58:30|14574.4|14572.4|14581.6|14579.6|14581.8|14579.8|14574.4|14572.4|99
1645016320000|2022-02-16 12:58:40|14581.5|14579.5|14580|14578|14581.8|14579.8|14578.8|14576.8|34
1645016330000|2022-02-16 12:58:50|14580.3|14578.3|14580.9|14578.9|14581.5|14579.5|14578.8|14576.8|61
1645016340000|2022-02-16 12:59:00|14581.6|14579.6|14580.9|14578.9|14582.1|14580.1|14580.6|14578.6|41
1645016350000|2022-02-16 12:59:10|14581|14579|14581.5|14579.5|14582|14580|14580.5|14578.5|28
1645016360000|2022-02-16 12:59:20|14581.6|14579.6|14582.8|14580.8|14582.9|14580.9|14581.6|14579.6|25
1645016370000|2022-02-16 12:59:30|14583.3|14581.3|14580.6|14578.6|14583.3|14581.3|14580|14578|80
1645016380000|2022-02-16 12:59:40|14581.1|14579.1|14581.3|14579.3|14581.5|14579.5|14580.8|14578.8|20
1645016390000|2022-02-16 12:59:50|14581.1|14579.1|14580.1|14578.1|14581.1|14579.1|14579.4|14577.4|8
1645016400000|2022-02-16 13:00:00|14580.3|14578.3|14580|14578|14583.8|14581.8|14579.4|14577.4|115
1645016410000|2022-02-16 13:00:10|14580.1|14578.1|14582.8|14580.8|14583.8|14581.8|14580.1|14578.1|32
1645016420000|2022-02-16 13:00:20|14582.6|14580.6|14584.3|14582.3|14586.3|14584.3|14582|14580|74
1645016430000|2022-02-16 13:00:30|14584.4|14582.4|14585.1|14583.1|14585.6|14583.6|14584|14582|38
1645016440000|2022-02-16 13:00:40|14585.3|14583.3|14584.5|14582.5|14585.3|14583.3|14584.5|14582.5|13
1645016450000|2022-02-16 13:00:50|14584.6|14582.6|14584.9|14582.9|14586.1|14584.1|14583.9|14581.9|26
1645016460000|2022-02-16 13:01:00|14585|14583|14583.9|14581.9|14585.9|14583.9|14583.8|14581.8|61
1645016470000|2022-02-16 13:01:10|14583.8|14581.8|14584.8|14582.8|14585.4|14583.4|14582.9|14580.9|41
1645016480000|2022-02-16 13:01:20|14584.3|14582.3|14583.1|14581.1|14584.4|14582.4|14582.6|14580.6|55
1645016490000|2022-02-16 13:01:30|14583.6|14581.6|14581.4|14579.4|14583.6|14581.6|14581.3|14579.3|88
1645016500000|2022-02-16 13:01:40|14581.3|14579.3|14586.3|14584.3|14586.5|14584.5|14581|14579|112
1645016510000|2022-02-16 13:01:50|14586.5|14584.5|14584.8|14582.8|14586.5|14584.5|14584.3|14582.3|13
1645016520000|2022-02-16 13:02:00|14584.6|14582.6|14584.6|14582.6|14585.8|14583.8|14584|14582|36
1645016530000|2022-02-16 13:02:10|14584.5|14582.5|14584.1|14582.1|14585.4|14583.4|14584.1|14582.1|19
1645016540000|2022-02-16 13:02:20|14584|14582|14583.5|14581.5|14585.1|14583.1|14582.9|14580.9|39
1645016550000|2022-02-16 13:02:30|14583.6|14581.6|14585.5|14583.5|14586.5|14584.5|14583.6|14581.6|65
1645016560000|2022-02-16 13:02:40|14585.6|14583.6|14587.3|14585.3|14587.5|14585.5|14584.3|14582.3|68
1645016570000|2022-02-16 13:02:50|14587|14585|14586.9|14584.9|14587.6|14585.6|14585.1|14583.1|147
1645016580000|2022-02-16 13:03:00|14587|14585|14584.9|14582.9|14587.1|14585.1|14584.9|14582.9|30
1645016590000|2022-02-16 13:03:10|14584.8|14582.8|14582.4|14580.4|14584.9|14582.9|14582.4|14580.4|41
1645016600000|2022-02-16 13:03:20|14582.5|14580.5|14584.5|14582.5|14584.6|14582.6|14582.4|14580.4|17
1645016610000|2022-02-16 13:03:30|14584.3|14582.3|14583.5|14581.5|14585|14583|14583.4|14581.4|19
1645016620000|2022-02-16 13:03:40|14583.4|14581.4|14583|14581|14585.3|14583.3|14582.9|14580.9|65
1645016630000|2022-02-16 13:03:50|14583.3|14581.3|14583|14581|14583.8|14581.8|14582.8|14580.8|23
1645016640000|2022-02-16 13:04:00|14582.4|14580.4|14583.8|14581.8|14584.3|14582.3|14582.3|14580.3|55
1645016650000|2022-02-16 13:04:10|14583.6|14581.6|14583.1|14581.1|14583.6|14581.6|14581.8|14579.8|38
1645016660000|2022-02-16 13:04:20|14583.8|14581.8|14583|14581|14584.3|14582.3|14582.9|14580.9|30
1645016670000|2022-02-16 13:04:30|14582.8|14580.8|14586|14584|14586|14584|14582.8|14580.8|46
1645016680000|2022-02-16 13:04:40|14586.1|14584.1|14587|14585|14587.1|14585.1|14586|14584|104
1645016690000|2022-02-16 13:04:50|14586.9|14584.9|14587.5|14585.5|14587.8|14585.8|14586.4|14584.4|19
1645016700000|2022-02-16 13:05:00|14587.6|14585.6|14589.3|14587.3|14590.4|14588.4|14587.6|14585.6|55
1645016710000|2022-02-16 13:05:10|14589.4|14587.4|14589.6|14587.6|14589.9|14587.9|14588.3|14586.3|34
1645016720000|2022-02-16 13:05:20|14589.8|14587.8|14589.6|14587.6|14589.9|14587.9|14588.4|14586.4|28
1645016730000|2022-02-16 13:05:30|14589.5|14587.5|14585.9|14583.9|14589.9|14587.9|14585.1|14583.1|68
1645016740000|2022-02-16 13:05:40|14585.8|14583.8|14585.5|14583.5|14586|14584|14584.6|14582.6|16
1645016750000|2022-02-16 13:05:50|14585.4|14583.4|14583.9|14581.9|14585.5|14583.5|14583.9|14581.9|96
1645016760000|2022-02-16 13:06:00|14583.8|14581.8|14581.6|14579.6|14584.5|14582.5|14581.6|14579.6|33
1645016770000|2022-02-16 13:06:10|14581.5|14579.5|14582|14580|14582.5|14580.5|14581.3|14579.3|49
1645016780000|2022-02-16 13:06:20|14581.9|14579.9|14582.8|14580.8|14582.8|14580.8|14581.5|14579.5|19
1645016790000|2022-02-16 13:06:30|14582.6|14580.6|14584|14582|14584.3|14582.3|14582.6|14580.6|32
1645016800000|2022-02-16 13:06:40|14584.5|14582.5|14583.3|14581.3|14585|14583|14583.3|14581.3|81
1645016810000|2022-02-16 13:06:50|14583.1|14581.1|14581|14579|14583.3|14581.3|14580.9|14578.9|22
1645016820000|2022-02-16 13:07:00|14581.1|14579.1|14579.3|14577.3|14582.4|14580.4|14579.3|14577.3|35
1645016830000|2022-02-16 13:07:10|14579.4|14577.4|14577.1|14575.1|14579.6|14577.6|14577.1|14575.1|38
1645016840000|2022-02-16 13:07:20|14577.3|14575.3|14576.8|14574.8|14577.3|14575.3|14575.8|14573.8|36
1645016850000|2022-02-16 13:07:30|14576.9|14574.9|14577.5|14575.5|14579.1|14577.1|14576.8|14574.8|32
1645016860000|2022-02-16 13:07:40|14577.3|14575.3|14575.5|14573.5|14577.8|14575.8|14575.5|14573.5|26
1645016870000|2022-02-16 13:07:50|14575.6|14573.6|14577.1|14575.1|14577.3|14575.3|14575.6|14573.6|14
1645016880000|2022-02-16 13:08:00|14577.3|14575.3|14575.4|14573.4|14577.6|14575.6|14575.1|14573.1|14
1645016890000|2022-02-16 13:08:10|14575.3|14573.3|14576.4|14574.4|14578.3|14576.3|14575.3|14573.3|18
1645016900000|2022-02-16 13:08:20|14576.3|14574.3|14575.5|14573.5|14576.8|14574.8|14575.1|14573.1|48
1645016910000|2022-02-16 13:08:30|14575.6|14573.6|14577.5|14575.5|14578.4|14576.4|14575.6|14573.6|23
1645016920000|2022-02-16 13:08:40|14577.6|14575.6|14578|14576|14578.8|14576.8|14577.3|14575.3|79
1645016930000|2022-02-16 13:08:50|14577.9|14575.9|14577.8|14575.8|14579.3|14577.3|14577.3|14575.3|27
1645016940000|2022-02-16 13:09:00|14578|14576|14578|14576|14578.5|14576.5|14577|14575|16
1645016950000|2022-02-16 13:09:10|14578.1|14576.1|14578|14576|14579.4|14577.4|14578|14576|6
1645016960000|2022-02-16 13:09:20|14577.8|14575.8|14576.3|14574.3|14578.4|14576.4|14576.1|14574.1|37
1645016970000|2022-02-16 13:09:30|14576.5|14574.5|14575.4|14573.4|14576.6|14574.6|14575.4|14573.4|29
1645016980000|2022-02-16 13:09:40|14575.3|14573.3|14577.8|14575.8|14578.9|14576.9|14575.3|14573.3|95
1645016990000|2022-02-16 13:09:50|14577.9|14575.9|14578.5|14576.5|14579|14577|14577.8|14575.8|31
1645017000000|2022-02-16 13:10:00|14578.6|14576.6|14579.8|14577.8|14579.8|14577.8|14577.8|14575.8|79
1645017010000|2022-02-16 13:10:10|14579.6|14577.6|14580|14578|14581.1|14579.1|14578.5|14576.5|33
1645017020000|2022-02-16 13:10:20|14579.9|14577.9|14577.3|14575.3|14580.6|14578.6|14577.1|14575.1|123
1645017030000|2022-02-16 13:10:30|14577.4|14575.4|14578.1|14576.1|14578.6|14576.6|14577.4|14575.4|18
1645017040000|2022-02-16 13:10:40|14578.9|14576.9|14576.1|14574.1|14578.9|14576.9|14576|14574|27
1645017050000|2022-02-16 13:10:50|14575.8|14573.8|14576.6|14574.6|14577.1|14575.1|14575.5|14573.5|23
1645017060000|2022-02-16 13:11:00|14576.9|14574.9|14577.4|14575.4|14577.8|14575.8|14576.8|14574.8|3
1645017070000|2022-02-16 13:11:10|14577.5|14575.5|14580.1|14578.1|14580.8|14578.8|14576.9|14574.9|27
1645017080000|2022-02-16 13:11:20|14580.3|14578.3|14580.8|14578.8|14580.8|14578.8|14579.3|14577.3|10
1645017090000|2022-02-16 13:11:30|14580.6|14578.6|14580.5|14578.5|14580.9|14578.9|14580.5|14578.5|2
1645017100000|2022-02-16 13:11:40|14580.6|14578.6|14584.8|14582.8|14585.3|14583.3|14580.5|14578.5|92
1645017110000|2022-02-16 13:11:50|14584.6|14582.6|14584.3|14582.3|14584.8|14582.8|14583.6|14581.6|21
1645017120000|2022-02-16 13:12:00|14584|14582|14584.8|14582.8|14585.1|14583.1|14583|14581|57
1645017130000|2022-02-16 13:12:10|14584.6|14582.6|14587.5|14585.5|14587.5|14585.5|14584.5|14582.5|73
1645017140000|2022-02-16 13:12:20|14587.8|14585.8|14586|14584|14587.8|14585.8|14585.5|14583.5|71
1645017150000|2022-02-16 13:12:30|14585.9|14583.9|14586.3|14584.3|14587|14585|14585.6|14583.6|31
1645017160000|2022-02-16 13:12:40|14586.4|14584.4|14586.5|14584.5|14587|14585|14586|14584|22
1645017170000|2022-02-16 13:12:50|14585.9|14583.9|14584.6|14582.6|14585.9|14583.9|14583.8|14581.8|93
1645017180000|2022-02-16 13:13:00|14584.5|14582.5|14586.5|14584.5|14586.8|14584.8|14584|14582|37
1645017190000|2022-02-16 13:13:10|14586.6|14584.6|14587.6|14585.6|14588|14586|14586.6|14584.6|17
1645017200000|2022-02-16 13:13:20|14587.5|14585.5|14586.3|14584.3|14587.6|14585.6|14586.1|14584.1|7
1645017210000|2022-02-16 13:13:30|14586.4|14584.4|14587.5|14585.5|14587.5|14585.5|14586.4|14584.4|17
1645017220000|2022-02-16 13:13:40|14588.8|14586.8|14587|14585|14589.3|14587.3|14587|14585|82
1645017230000|2022-02-16 13:13:50|14586.1|14584.1|14586.9|14584.9|14587.3|14585.3|14585.5|14583.5|21
1645017240000|2022-02-16 13:14:00|14587|14585|14585.9|14583.9|14587|14585|14585.4|14583.4|40
1645017250000|2022-02-16 13:14:10|14585.8|14583.8|14585.4|14583.4|14587|14585|14585.4|14583.4|38
1645017260000|2022-02-16 13:14:20|14585.3|14583.3|14585.5|14583.5|14586.1|14584.1|14585.3|14583.3|37
1645017270000|2022-02-16 13:14:30|14585.4|14583.4|14586.5|14584.5|14586.9|14584.9|14585.3|14583.3|53
1645017280000|2022-02-16 13:14:40|14586.3|14584.3|14584.8|14582.8|14586.5|14584.5|14584.3|14582.3|14
1645017290000|2022-02-16 13:14:50|14584.6|14582.6|14586.9|14584.9|14587|14585|14583.9|14581.9|110
1645017300000|2022-02-16 13:15:00|14586.8|14584.8|14588.6|14586.6|14589.4|14587.4|14586.6|14584.6|31
1645017310000|2022-02-16 13:15:10|14588.5|14586.5|14586.5|14584.5|14588.6|14586.6|14586.4|14584.4|35
1645017320000|2022-02-16 13:15:20|14586.4|14584.4|14588.8|14586.8|14589.5|14587.5|14586.4|14584.4|76
1645017330000|2022-02-16 13:15:30|14589.6|14587.6|14587.8|14585.8|14590|14588|14586.9|14584.9|101
1645017340000|2022-02-16 13:15:40|14587.6|14585.6|14586.6|14584.6|14588|14586|14586.6|14584.6|15
1645017350000|2022-02-16 13:15:50|14586.8|14584.8|14585.6|14583.6|14587|14585|14585.5|14583.5|36
1645017360000|2022-02-16 13:16:00|14585.5|14583.5|14584.8|14582.8|14587|14585|14584.8|14582.8|44
1645017370000|2022-02-16 13:16:10|14584.9|14582.9|14584.9|14582.9|14586|14584|14584.9|14582.9|6
1645017380000|2022-02-16 13:16:20|14585|14583|14585.8|14583.8|14586.4|14584.4|14584.6|14582.6|26
1645017390000|2022-02-16 13:16:30|14585.4|14583.4|14584.5|14582.5|14585.4|14583.4|14583.8|14581.8|19
1645017400000|2022-02-16 13:16:40|14584.6|14582.6|14583.5|14581.5|14584.6|14582.6|14583.5|14581.5|26
1645017410000|2022-02-16 13:16:50|14583.6|14581.6|14583.8|14581.8|14584.4|14582.4|14583.6|14581.6|13
1645017420000|2022-02-16 13:17:00|14583.6|14581.6|14584.9|14582.9|14585.5|14583.5|14583.5|14581.5|15
1645017430000|2022-02-16 13:17:10|14585|14583|14585.8|14583.8|14585.8|14583.8|14584.6|14582.6|13
1645017440000|2022-02-16 13:17:20|14585.6|14583.6|14586.3|14584.3|14586.9|14584.9|14585.3|14583.3|20
1645017450000|2022-02-16 13:17:30|14586.1|14584.1|14586.5|14584.5|14586.9|14584.9|14585.9|14583.9|6
1645017460000|2022-02-16 13:17:40|14586.6|14584.6|14587.3|14585.3|14587.3|14585.3|14586.4|14584.4|7
1645017470000|2022-02-16 13:17:50|14586.8|14584.8|14586|14584|14587|14585|14585.9|14583.9|6
1645017480000|2022-02-16 13:18:00|14585.9|14583.9|14586|14584|14587|14585|14585.1|14583.1|6
1645017490000|2022-02-16 13:18:10|14585.5|14583.5|14584.8|14582.8|14585.6|14583.6|14584.5|14582.5|12
1645017500000|2022-02-16 13:18:20|14585.6|14583.6|14586.4|14584.4|14586.5|14584.5|14585.4|14583.4|11
1645017510000|2022-02-16 13:18:30|14586.5|14584.5|14586|14584|14586.5|14584.5|14585.1|14583.1|8
1645017520000|2022-02-16 13:18:40|14586.1|14584.1|14586.5|14584.5|14586.5|14584.5|14585.9|14583.9|5
1645017530000|2022-02-16 13:18:50|14586.4|14584.4|14590.1|14588.1|14590.9|14588.9|14586.4|14584.4|72
1645017540000|2022-02-16 13:19:00|14590.4|14588.4|14590.5|14588.5|14590.8|14588.8|14589.8|14587.8|22
1645017550000|2022-02-16 13:19:10|14590.4|14588.4|14591.4|14589.4|14592|14590|14590.1|14588.1|119
1645017560000|2022-02-16 13:19:20|14591.5|14589.5|14590.1|14588.1|14591.8|14589.8|14588|14586|56
1645017570000|2022-02-16 13:19:30|14590.4|14588.4|14590|14588|14590.4|14588.4|14589.6|14587.6|53
1645017580000|2022-02-16 13:19:40|14589.9|14587.9|14588.9|14586.9|14590|14588|14588.8|14586.8|75
1645017590000|2022-02-16 13:19:50|14589|14587|14589.3|14587.3|14590|14588|14587.3|14585.3|64
1645017600000|2022-02-16 13:20:00|14589|14587|14589.1|14587.1|14589.4|14587.4|14588.5|14586.5|16
1645017610000|2022-02-16 13:20:10|14588.8|14586.8|14593.6|14591.6|14593.8|14591.8|14588.4|14586.4|78
1645017620000|2022-02-16 13:20:20|14593.5|14591.5|14593|14591|14594.3|14592.3|14592.6|14590.6|92
1645017630000|2022-02-16 13:20:30|14593.1|14591.1|14592.6|14590.6|14594.1|14592.1|14592.4|14590.4|40
1645017640000|2022-02-16 13:20:40|14593|14591|14594.8|14592.8|14594.8|14592.8|14592.6|14590.6|44
1645017650000|2022-02-16 13:20:50|14594.3|14592.3|14594.8|14592.8|14594.9|14592.9|14594|14592|27
1645017660000|2022-02-16 13:21:00|14594.6|14592.6|14592|14590|14594.6|14592.6|14590.3|14588.3|105
1645017670000|2022-02-16 13:21:10|14592.3|14590.3|14593.4|14591.4|14593.4|14591.4|14591.9|14589.9|24
1645017680000|2022-02-16 13:21:20|14593.3|14591.3|14592.5|14590.5|14593.3|14591.3|14592.3|14590.3|19
1645017690000|2022-02-16 13:21:30|14592.4|14590.4|14592.6|14590.6|14593.1|14591.1|14592.1|14590.1|13
1645017700000|2022-02-16 13:21:40|14592.5|14590.5|14592.5|14590.5|14593|14591|14591.6|14589.6|19
1645017710000|2022-02-16 13:21:50|14592.6|14590.6|14591.6|14589.6|14592.8|14590.8|14591.4|14589.4|7
1645017720000|2022-02-16 13:22:00|14591.9|14589.9|14591.8|14589.8|14592.6|14590.6|14590.4|14588.4|30
1645017730000|2022-02-16 13:22:10|14591.6|14589.6|14591.8|14589.8|14591.8|14589.8|14591|14589|9
1645017740000|2022-02-16 13:22:20|14591.9|14589.9|14590.1|14588.1|14592.3|14590.3|14589.8|14587.8|30
1645017750000|2022-02-16 13:22:30|14589.8|14587.8|14590.4|14588.4|14590.8|14588.8|14588.8|14586.8|34
1645017760000|2022-02-16 13:22:40|14590.3|14588.3|14590.8|14588.8|14590.9|14588.9|14589.5|14587.5|21
1645017770000|2022-02-16 13:22:50|14590.5|14588.5|14590.5|14588.5|14590.8|14588.8|14590.3|14588.3|1
1645017780000|2022-02-16 13:23:00|14590.8|14588.8|14591.5|14589.5|14591.6|14589.6|14590.3|14588.3|15
1645017790000|2022-02-16 13:23:10|14591.9|14589.9|14593.5|14591.5|14593.9|14591.9|14591.9|14589.9|29
1645017800000|2022-02-16 13:23:20|14593.4|14591.4|14592.5|14590.5|14593.9|14591.9|14592.3|14590.3|15
1645017810000|2022-02-16 13:23:30|14592.3|14590.3|14591.8|14589.8|14592.3|14590.3|14591|14589|12
1645017820000|2022-02-16 13:23:40|14591.9|14589.9|14592.4|14590.4|14592.5|14590.5|14590|14588|14
1645017830000|2022-02-16 13:23:50|14592.3|14590.3|14592.5|14590.5|14592.5|14590.5|14591.9|14589.9|7
1645017840000|2022-02-16 13:24:00|14592.6|14590.6|14592.6|14590.6|14593.1|14591.1|14592.5|14590.5|20
1645017850000|2022-02-16 13:24:10|14592.8|14590.8|14593.3|14591.3|14593.3|14591.3|14592.8|14590.8|11
1645017860000|2022-02-16 13:24:20|14593.1|14591.1|14592.6|14590.6|14593.1|14591.1|14591.4|14589.4|25
1645017870000|2022-02-16 13:24:30|14592.1|14590.1|14592.8|14590.8|14592.9|14590.9|14591.5|14589.5|15
1645017880000|2022-02-16 13:24:40|14592.6|14590.6|14592.9|14590.9|14593|14591|14592.5|14590.5|2
1645017890000|2022-02-16 13:24:50|14592.6|14590.6|14593.1|14591.1|14593.5|14591.5|14592.6|14590.6|17
1645017900000|2022-02-16 13:25:00|14592.6|14590.6|14592.5|14590.5|14593.1|14591.1|14592.4|14590.4|8
1645017910000|2022-02-16 13:25:10|14592.4|14590.4|14591.3|14589.3|14592.4|14590.4|14591|14589|40
1645017920000|2022-02-16 13:25:20|14591.4|14589.4|14590|14588|14591.4|14589.4|14589.6|14587.6|124
1645017930000|2022-02-16 13:25:30|14589.9|14587.9|14592.3|14590.3|14592.4|14590.4|14589.8|14587.8|42
1645017940000|2022-02-16 13:25:40|14592.1|14590.1|14593.3|14591.3|14593.4|14591.4|14591.6|14589.6|44
1645017950000|2022-02-16 13:25:50|14592.9|14590.9|14594.5|14592.5|14594.9|14592.9|14592.9|14590.9|32
1645017960000|2022-02-16 13:26:00|14594.6|14592.6|14594.4|14592.4|14595.5|14593.5|14593.9|14591.9|40
1645017970000|2022-02-16 13:26:10|14594.5|14592.5|14595.9|14593.9|14596|14594|14594.4|14592.4|43
1645017980000|2022-02-16 13:26:20|14595.8|14593.8|14596.9|14594.9|14597.5|14595.5|14595.4|14593.4|86
1645017990000|2022-02-16 13:26:30|14597|14595|14594.6|14592.6|14597|14595|14593.6|14591.6|44
1645018000000|2022-02-16 13:26:40|14594.5|14592.5|14594.5|14592.5|14595|14593|14594.5|14592.5|12
1645018010000|2022-02-16 13:26:50|14594.4|14592.4|14593.8|14591.8|14594.5|14592.5|14593.3|14591.3|37
1645018020000|2022-02-16 13:27:00|14593.9|14591.9|14593.9|14591.9|14594.5|14592.5|14593.8|14591.8|9
1645018030000|2022-02-16 13:27:10|14593.5|14591.5|14593.8|14591.8|14594.5|14592.5|14593.5|14591.5|13
1645018040000|2022-02-16 13:27:20|14594.3|14592.3|14594.4|14592.4|14594.4|14592.4|14593.3|14591.3|36
1645018050000|2022-02-16 13:27:30|14594.3|14592.3|14596.4|14594.4|14596.5|14594.5|14594.1|14592.1|27
1645018060000|2022-02-16 13:27:40|14596.6|14594.6|14598.5|14596.5|14599|14597|14595.8|14593.8|60
1645018070000|2022-02-16 13:27:50|14598.4|14596.4|14595|14593|14598.4|14596.4|14595|14593|23
1645018080000|2022-02-16 13:28:00|14593.5|14591.5|14596.4|14594.4|14597.3|14595.3|14591.8|14589.8|120
1645018090000|2022-02-16 13:28:10|14596.9|14594.9|14596.5|14594.5|14597.1|14595.1|14596.5|14594.5|14
1645018100000|2022-02-16 13:28:20|14595.6|14593.6|14594.5|14592.5|14595.9|14593.9|14594.5|14592.5|14
1645018110000|2022-02-16 13:28:30|14594.3|14592.3|14593.6|14591.6|14594.5|14592.5|14593.4|14591.4|12
1645018120000|2022-02-16 13:28:40|14593.1|14591.1|14591.3|14589.3|14593.1|14591.1|14591.3|14589.3|22
1645018130000|2022-02-16 13:28:50|14591.4|14589.4|14591|14589|14591.5|14589.5|14590.8|14588.8|22
1645018140000|2022-02-16 13:29:00|14590.6|14588.6|14588.9|14586.9|14590.6|14588.6|14588.6|14586.6|39
1645018150000|2022-02-16 13:29:10|14589|14587|14589|14587|14589|14587|14588.8|14586.8|14
1645018160000|2022-02-16 13:29:20|14589.1|14587.1|14587.4|14585.4|14589.1|14587.1|14587.3|14585.3|40
1645018170000|2022-02-16 13:29:30|14587.5|14585.5|14588.5|14586.5|14588.8|14586.8|14587|14585|28
1645018180000|2022-02-16 13:29:40|14588.6|14586.6|14588.9|14586.9|14590.3|14588.3|14588.1|14586.1|41
1645018190000|2022-02-16 13:29:50|14589.3|14587.3|14588.6|14586.6|14589.3|14587.3|14588.6|14586.6|2
1645018200000|2022-02-16 13:30:00|14588.8|14586.8|14573.3|14571.3|14588.8|14586.8|14573.3|14571.3|254
1645018210000|2022-02-16 13:30:10|14572.3|14570.3|14572.4|14570.4|14577.6|14575.6|14567.1|14565.1|275
1645018220000|2022-02-16 13:30:20|14573.1|14571.1|14568.3|14566.3|14577.5|14575.5|14568.3|14566.3|238
1645018230000|2022-02-16 13:30:30|14568.4|14566.4|14578|14576|14578.6|14576.6|14567.8|14565.8|190
1645018240000|2022-02-16 13:30:40|14578.1|14576.1|14581.5|14579.5|14581.9|14579.9|14576.6|14574.6|164
1645018250000|2022-02-16 13:30:50|14581.4|14579.4|14580.1|14578.1|14581.8|14579.8|14575.9|14573.9|124
1645018260000|2022-02-16 13:31:00|14580|14578|14579.9|14577.9|14580.3|14578.3|14577.4|14575.4|63
1645018270000|2022-02-16 13:31:10|14579.6|14577.6|14579.1|14577.1|14582.3|14580.3|14577.3|14575.3|164
1645018280000|2022-02-16 13:31:20|14578.9|14576.9|14582.3|14580.3|14582.3|14580.3|14578.5|14576.5|71
1645018290000|2022-02-16 13:31:30|14582.5|14580.5|14587.4|14585.4|14589.3|14587.3|14582.5|14580.5|187
1645018300000|2022-02-16 13:31:40|14587.5|14585.5|14592.9|14590.9|14592.9|14590.9|14587.5|14585.5|118
1645018310000|2022-02-16 13:31:50|14592.8|14590.8|14597.4|14595.4|14597.6|14595.6|14592.8|14590.8|178
1645018320000|2022-02-16 13:32:00|14597.6|14595.6|14603.3|14601.3|14603.4|14601.4|14597.6|14595.6|255
1645018330000|2022-02-16 13:32:10|14603.1|14601.1|14595.4|14593.4|14603.1|14601.1|14593|14591|197
1645018340000|2022-02-16 13:32:20|14595.3|14593.3|14595.3|14593.3|14595.6|14593.6|14591|14589|108
1645018350000|2022-02-16 13:32:30|14595.4|14593.4|14595.1|14593.1|14595.9|14593.9|14594.1|14592.1|76
1645018360000|2022-02-16 13:32:40|14595|14593|14592|14590|14597.9|14595.9|14592|14590|49
1645018370000|2022-02-16 13:32:50|14592.1|14590.1|14592.1|14590.1|14594.1|14592.1|14591.5|14589.5|37
1645018380000|2022-02-16 13:33:00|14591.4|14589.4|14590.9|14588.9|14593.5|14591.5|14590|14588|69
1645018390000|2022-02-16 13:33:10|14591|14589|14592.8|14590.8|14593.5|14591.5|14589.6|14587.6|108
1645018400000|2022-02-16 13:33:20|14592.6|14590.6|14592|14590|14593.6|14591.6|14591.8|14589.8|18
1645018410000|2022-02-16 13:33:30|14592.1|14590.1|14593.9|14591.9|14594.3|14592.3|14588.1|14586.1|95
1645018420000|2022-02-16 13:33:40|14593.8|14591.8|14593.4|14591.4|14595.6|14593.6|14592.8|14590.8|83
1645018430000|2022-02-16 13:33:50|14593.5|14591.5|14599.8|14597.8|14601.4|14599.4|14593.5|14591.5|146
1645018440000|2022-02-16 13:34:00|14599.4|14597.4|14601|14599|14601.8|14599.8|14598.8|14596.8|64
1645018450000|2022-02-16 13:34:10|14600.9|14598.9|14599.3|14597.3|14601.4|14599.4|14597.9|14595.9|92
1645018460000|2022-02-16 13:34:20|14599.1|14597.1|14598.4|14596.4|14599.9|14597.9|14598|14596|23
1645018470000|2022-02-16 13:34:30|14598.8|14596.8|14599.1|14597.1|14600.4|14598.4|14598.8|14596.8|31
1645018480000|2022-02-16 13:34:40|14599|14597|14598.1|14596.1|14599.4|14597.4|14597.4|14595.4|51
1645018490000|2022-02-16 13:34:50|14598.5|14596.5|14597.9|14595.9|14600.4|14598.4|14597.9|14595.9|49
1645018500000|2022-02-16 13:35:00|14597.6|14595.6|14594.9|14592.9|14598.5|14596.5|14594.4|14592.4|70
1645018510000|2022-02-16 13:35:10|14595|14593|14594|14592|14596|14594|14591.6|14589.6|111
1645018520000|2022-02-16 13:35:20|14593.9|14591.9|14596.4|14594.4|14597.6|14595.6|14593.8|14591.8|33
1645018530000|2022-02-16 13:35:30|14596.5|14594.5|14602.5|14600.5|14602.5|14600.5|14596.5|14594.5|67
1645018540000|2022-02-16 13:35:40|14604.5|14602.5|14607.3|14605.3|14609.9|14607.9|14604.5|14602.5|295
1645018550000|2022-02-16 13:35:50|14607.5|14605.5|14604.6|14602.6|14607.9|14605.9|14604.6|14602.6|103
1645018560000|2022-02-16 13:36:00|14604.5|14602.5|14606.5|14604.5|14608.8|14606.8|14604.5|14602.5|107
1645018570000|2022-02-16 13:36:10|14606|14604|14606.5|14604.5|14607.3|14605.3|14605|14603|57
1645018580000|2022-02-16 13:36:20|14606.6|14604.6|14607.1|14605.1|14608.9|14606.9|14606.4|14604.4|68
1645018590000|2022-02-16 13:36:30|14607|14605|14606.1|14604.1|14607.8|14605.8|14605.6|14603.6|74
1645018600000|2022-02-16 13:36:40|14606.3|14604.3|14605|14603|14606.4|14604.4|14603.6|14601.6|94
1645018610000|2022-02-16 13:36:50|14605.4|14603.4|14603.8|14601.8|14605.9|14603.9|14602.6|14600.6|52
1645018620000|2022-02-16 13:37:00|14603.9|14601.9|14602.4|14600.4|14603.9|14601.9|14601.4|14599.4|36
1645018630000|2022-02-16 13:37:10|14602.5|14600.5|14608.5|14606.5|14608.6|14606.6|14602.4|14600.4|162
1645018640000|2022-02-16 13:37:20|14608.6|14606.6|14607.4|14605.4|14609.6|14607.6|14607.4|14605.4|57
1645018650000|2022-02-16 13:37:30|14607|14605|14608.1|14606.1|14608.6|14606.6|14606.9|14604.9|51
1645018660000|2022-02-16 13:37:40|14607.9|14605.9|14611.8|14609.8|14612.8|14610.8|14607.9|14605.9|134
1645018670000|2022-02-16 13:37:50|14611.5|14609.5|14613.3|14611.3|14613.4|14611.4|14611.3|14609.3|97
1645018680000|2022-02-16 13:38:00|14613.4|14611.4|14613.1|14611.1|14614|14612|14611.4|14609.4|104
1645018690000|2022-02-16 13:38:10|14613.3|14611.3|14610.5|14608.5|14613.4|14611.4|14610.5|14608.5|221
1645018700000|2022-02-16 13:38:20|14610.4|14608.4|14609.9|14607.9|14611.5|14609.5|14608.8|14606.8|100
1645018710000|2022-02-16 13:38:30|14610|14608|14610.3|14608.3|14610.5|14608.5|14609.1|14607.1|41
1645018720000|2022-02-16 13:38:40|14610.1|14608.1|14609|14607|14610.5|14608.5|14608.9|14606.9|25
1645018730000|2022-02-16 13:38:50|14608.8|14606.8|14610|14608|14610.4|14608.4|14605.3|14603.3|273
1645018740000|2022-02-16 13:39:00|14610.1|14608.1|14609.1|14607.1|14610.1|14608.1|14608.6|14606.6|34
1645018750000|2022-02-16 13:39:10|14609.3|14607.3|14605|14603|14609.6|14607.6|14604.5|14602.5|60
1645018760000|2022-02-16 13:39:20|14604.6|14602.6|14604|14602|14605.1|14603.1|14603.4|14601.4|56
1645018770000|2022-02-16 13:39:30|14604.1|14602.1|14605.5|14603.5|14605.6|14603.6|14603.8|14601.8|34
1645018780000|2022-02-16 13:39:40|14605.4|14603.4|14606.3|14604.3|14608.3|14606.3|14605.4|14603.4|45
1645018790000|2022-02-16 13:39:50|14606.1|14604.1|14606|14604|14606.6|14604.6|14605.6|14603.6|20
1645018800000|2022-02-16 13:40:00|14605.9|14603.9|14605|14603|14605.9|14603.9|14604.5|14602.5|30
1645018810000|2022-02-16 13:40:10|14604.9|14602.9|14602.9|14600.9|14604.9|14602.9|14602|14600|66
1645018820000|2022-02-16 13:40:20|14602.6|14600.6|14602.4|14600.4|14604.8|14602.8|14602.4|14600.4|59
1645018830000|2022-02-16 13:40:30|14602.6|14600.6|14602.1|14600.1|14602.8|14600.8|14601.4|14599.4|65
1645018840000|2022-02-16 13:40:40|14602.4|14600.4|14604|14602|14604.8|14602.8|14602.4|14600.4|13
1645018850000|2022-02-16 13:40:50|14603.9|14601.9|14603.5|14601.5|14603.9|14601.9|14602.3|14600.3|24
1645018860000|2022-02-16 13:41:00|14603.4|14601.4|14601.8|14599.8|14603.9|14601.9|14601.6|14599.6|12
1645018870000|2022-02-16 13:41:10|14601.4|14599.4|14601.5|14599.5|14602.1|14600.1|14599.1|14597.1|112
1645018880000|2022-02-16 13:41:20|14601.3|14599.3|14600.4|14598.4|14601.9|14599.9|14599.6|14597.6|19
1645018890000|2022-02-16 13:41:30|14600.3|14598.3|14600.9|14598.9|14602.8|14600.8|14600.3|14598.3|25
1645018900000|2022-02-16 13:41:40|14600.4|14598.4|14602.4|14600.4|14602.4|14600.4|14600.4|14598.4|14
1645018910000|2022-02-16 13:41:50|14601.9|14599.9|14602|14600|14603.6|14601.6|14601.3|14599.3|47
1645018920000|2022-02-16 13:42:00|14601.6|14599.6|14602.9|14600.9|14602.9|14600.9|14601.6|14599.6|11
1645018930000|2022-02-16 13:42:10|14602.8|14600.8|14603.9|14601.9|14603.9|14601.9|14601|14599|32
1645018940000|2022-02-16 13:42:20|14603.4|14601.4|14601.9|14599.9|14603.6|14601.6|14601.9|14599.9|15
1645018950000|2022-02-16 13:42:30|14602|14600|14602.3|14600.3|14602.3|14600.3|14601.4|14599.4|4
1645018960000|2022-02-16 13:42:40|14601.9|14599.9|14600.9|14598.9|14602.5|14600.5|14600.5|14598.5|54
1645018970000|2022-02-16 13:42:50|14599.1|14597.1|14598.8|14596.8|14599.4|14597.4|14598|14596|63
1645018980000|2022-02-16 13:43:00|14599.4|14597.4|14597.1|14595.1|14600|14598|14597.1|14595.1|33
1645018990000|2022-02-16 13:43:10|14597.8|14595.8|14597.4|14595.4|14598.4|14596.4|14596.9|14594.9|30
1645019000000|2022-02-16 13:43:20|14597.5|14595.5|14597.3|14595.3|14598.3|14596.3|14596.6|14594.6|48
1645019010000|2022-02-16 13:43:30|14597.1|14595.1|14597|14595|14597.6|14595.6|14596|14594|44
1645019020000|2022-02-16 13:43:40|14597.3|14595.3|14596.4|14594.4|14597.3|14595.3|14596.4|14594.4|13
1645019030000|2022-02-16 13:43:50|14596.8|14594.8|14597.6|14595.6|14598.1|14596.1|14596.4|14594.4|21
1645019040000|2022-02-16 13:44:00|14597.5|14595.5|14598|14596|14599|14597|14597.5|14595.5|28
1645019050000|2022-02-16 13:44:10|14598.1|14596.1|14596.9|14594.9|14598.1|14596.1|14596.5|14594.5|31
1645019060000|2022-02-16 13:44:20|14597|14595|14595.5|14593.5|14597.1|14595.1|14595.4|14593.4|25
1645019070000|2022-02-16 13:44:30|14595.3|14593.3|14590.8|14588.8|14595.8|14593.8|14590.6|14588.6|113
1645019080000|2022-02-16 13:44:40|14590.5|14588.5|14592.8|14590.8|14593.5|14591.5|14589.1|14587.1|98
1645019090000|2022-02-16 13:44:50|14593.4|14591.4|14591.3|14589.3|14593.5|14591.5|14590.5|14588.5|30
1645019100000|2022-02-16 13:45:00|14590.6|14588.6|14589.8|14587.8|14591|14589|14589.3|14587.3|31
1645019110000|2022-02-16 13:45:10|14589.9|14587.9|14587.9|14585.9|14590.1|14588.1|14586.1|14584.1|83
1645019120000|2022-02-16 13:45:20|14587.5|14585.5|14586|14584|14587.5|14585.5|14585.4|14583.4|42
1645019130000|2022-02-16 13:45:30|14585.8|14583.8|14586.3|14584.3|14586.5|14584.5|14584.8|14582.8|118
1645019140000|2022-02-16 13:45:40|14586.4|14584.4|14589.8|14587.8|14589.8|14587.8|14586.4|14584.4|57
1645019150000|2022-02-16 13:45:50|14589.1|14587.1|14587.6|14585.6|14589.6|14587.6|14587|14585|52
1645019160000|2022-02-16 13:46:00|14587.8|14585.8|14587.5|14585.5|14587.9|14585.9|14586.3|14584.3|39
1645019170000|2022-02-16 13:46:10|14587.6|14585.6|14590.5|14588.5|14591|14589|14587.5|14585.5|43
1645019180000|2022-02-16 13:46:20|14590.6|14588.6|14590.5|14588.5|14590.9|14588.9|14589.9|14587.9|18
1645019190000|2022-02-16 13:46:30|14591.4|14589.4|14591.8|14589.8|14593.1|14591.1|14591.4|14589.4|78
1645019200000|2022-02-16 13:46:40|14591.6|14589.6|14589.9|14587.9|14592|14590|14588.9|14586.9|48
1645019210000|2022-02-16 13:46:50|14589.8|14587.8|14590.5|14588.5|14590.6|14588.6|14589.4|14587.4|11
1645019220000|2022-02-16 13:47:00|14590.6|14588.6|14591.9|14589.9|14592.8|14590.8|14590.5|14588.5|27
1645019230000|2022-02-16 13:47:10|14591.8|14589.8|14590|14588|14591.9|14589.9|14589.6|14587.6|23
1645019240000|2022-02-16 13:47:20|14590.1|14588.1|14587.9|14585.9|14590.1|14588.1|14587.9|14585.9|44
1645019250000|2022-02-16 13:47:30|14586.6|14584.6|14585.3|14583.3|14587|14585|14584.1|14582.1|59
1645019260000|2022-02-16 13:47:40|14585.5|14583.5|14585.1|14583.1|14585.9|14583.9|14582.6|14580.6|100
1645019270000|2022-02-16 13:47:50|14585.3|14583.3|14586.1|14584.1|14587.5|14585.5|14584.3|14582.3|51
1645019280000|2022-02-16 13:48:00|14586.5|14584.5|14581|14579|14586.5|14584.5|14579.6|14577.6|91
1645019290000|2022-02-16 13:48:10|14581.1|14579.1|14579.8|14577.8|14581.1|14579.1|14578.9|14576.9|94
1645019300000|2022-02-16 13:48:20|14579.6|14577.6|14577.9|14575.9|14580.5|14578.5|14576.8|14574.8|63
1645019310000|2022-02-16 13:48:30|14577.8|14575.8|14575.4|14573.4|14578.5|14576.5|14574.4|14572.4|155
1645019320000|2022-02-16 13:48:40|14575.5|14573.5|14573.8|14571.8|14577.4|14575.4|14572.1|14570.1|121
1645019330000|2022-02-16 13:48:50|14574|14572|14572.8|14570.8|14575.4|14573.4|14572.5|14570.5|65
1645019340000|2022-02-16 13:49:00|14572.9|14570.9|14572.5|14570.5|14576|14574|14571.9|14569.9|93
1645019350000|2022-02-16 13:49:10|14572.6|14570.6|14568|14566|14572.8|14570.8|14567.9|14565.9|142
1645019360000|2022-02-16 13:49:20|14568.5|14566.5|14561.8|14559.8|14568.8|14566.8|14560|14558|304
1645019370000|2022-02-16 13:49:30|14561.6|14559.6|14563.6|14561.6|14563.6|14561.6|14557|14555|271
1645019380000|2022-02-16 13:49:40|14563.4|14561.4|14562.9|14560.9|14564.8|14562.8|14562.4|14560.4|80
1645019390000|2022-02-16 13:49:50|14563|14561|14562.6|14560.6|14564.1|14562.1|14562.3|14560.3|51
1645019400000|2022-02-16 13:50:00|14562.8|14560.8|14559.6|14557.6|14563.1|14561.1|14557.8|14555.8|181
1645019410000|2022-02-16 13:50:10|14559.5|14557.5|14559|14557|14562.3|14560.3|14556.9|14554.9|113
1645019420000|2022-02-16 13:50:20|14559.5|14557.5|14555.4|14553.4|14560.8|14558.8|14555.3|14553.3|181
1645019430000|2022-02-16 13:50:30|14555.3|14553.3|14555|14553|14556.3|14554.3|14554|14552|197
1645019440000|2022-02-16 13:50:40|14556|14554|14550|14548|14558.1|14556.1|14546.4|14544.4|393
1645019450000|2022-02-16 13:50:50|14550.6|14548.6|14553.8|14551.8|14553.8|14551.8|14549.5|14547.5|151
1645019460000|2022-02-16 13:51:00|14553.3|14551.3|14551.1|14549.1|14553.3|14551.3|14550.1|14548.1|62
1645019470000|2022-02-16 13:51:10|14550.6|14548.6|14551.8|14549.8|14552.3|14550.3|14549.6|14547.6|97
1645019480000|2022-02-16 13:51:20|14551.6|14549.6|14554.5|14552.5|14554.6|14552.6|14551.1|14549.1|89
1645019490000|2022-02-16 13:51:30|14554.6|14552.6|14554.1|14552.1|14554.9|14552.9|14551.6|14549.6|95
1645019500000|2022-02-16 13:51:40|14554.3|14552.3|14553.3|14551.3|14554.5|14552.5|14552|14550|89
1645019510000|2022-02-16 13:51:50|14554.1|14552.1|14554.4|14552.4|14554.8|14552.8|14552.5|14550.5|52
1645019520000|2022-02-16 13:52:00|14554.5|14552.5|14552|14550|14555|14553|14552|14550|141
1645019530000|2022-02-16 13:52:10|14552.3|14550.3|14546.1|14544.1|14552.6|14550.6|14546.1|14544.1|152
1645019540000|2022-02-16 13:52:20|14545.9|14543.9|14541.9|14539.9|14545.9|14543.9|14540.3|14538.3|378
1645019550000|2022-02-16 13:52:30|14541.5|14539.5|14545.9|14543.9|14545.9|14543.9|14540.3|14538.3|203
1645019560000|2022-02-16 13:52:40|14546.4|14544.4|14549.3|14547.3|14549.8|14547.8|14545|14543|197
1645019570000|2022-02-16 13:52:50|14548.8|14546.8|14544.5|14542.5|14549.4|14547.4|14542.3|14540.3|174
1645019580000|2022-02-16 13:53:00|14544.6|14542.6|14547.4|14545.4|14548|14546|14544.5|14542.5|85
1645019590000|2022-02-16 13:53:10|14547.5|14545.5|14549.3|14547.3|14552.5|14550.5|14547.3|14545.3|142
1645019600000|2022-02-16 13:53:20|14549.1|14547.1|14552|14550|14552|14550|14548.9|14546.9|66
1645019610000|2022-02-16 13:53:30|14552.1|14550.1|14552.8|14550.8|14553|14551|14549.1|14547.1|132
1645019620000|2022-02-16 13:53:40|14553.4|14551.4|14555.5|14553.5|14557.5|14555.5|14553.4|14551.4|111
1645019630000|2022-02-16 13:53:50|14555.4|14553.4|14556.5|14554.5|14557.4|14555.4|14555.4|14553.4|85
1645019640000|2022-02-16 13:54:00|14556.4|14554.4|14550.9|14548.9|14557.5|14555.5|14550.9|14548.9|74
1645019650000|2022-02-16 13:54:10|14550.8|14548.8|14551|14549|14553.5|14551.5|14549.3|14547.3|100
1645019660000|2022-02-16 13:54:20|14550.9|14548.9|14551.3|14549.3|14551.8|14549.8|14550.5|14548.5|24
1645019670000|2022-02-16 13:54:30|14551.4|14549.4|14548.8|14546.8|14551.6|14549.6|14548.3|14546.3|91
1645019680000|2022-02-16 13:54:40|14548.5|14546.5|14548.9|14546.9|14549.1|14547.1|14547.4|14545.4|52
1645019690000|2022-02-16 13:54:50|14549.4|14547.4|14547.4|14545.4|14551.4|14549.4|14546.9|14544.9|80
1645019700000|2022-02-16 13:55:00|14546.8|14544.8|14542.5|14540.5|14546.8|14544.8|14542.5|14540.5|139
1645019710000|2022-02-16 13:55:10|14542.4|14540.4|14537.4|14535.4|14542.4|14540.4|14536.4|14534.4|267
1645019720000|2022-02-16 13:55:20|14537.5|14535.5|14537.4|14535.4|14540|14538|14537|14535|189
1645019730000|2022-02-16 13:55:30|14537.3|14535.3|14530.6|14528.6|14538.3|14536.3|14530.6|14528.6|220
1645019740000|2022-02-16 13:55:40|14530.4|14528.4|14531.5|14529.5|14532.9|14530.9|14530.3|14528.3|115
1645019750000|2022-02-16 13:55:50|14531.3|14529.3|14529.6|14527.6|14531.4|14529.4|14529.6|14527.6|97
1645019760000|2022-02-16 13:56:00|14529.3|14527.3|14527.8|14525.8|14530.1|14528.1|14526.9|14524.9|258
1645019770000|2022-02-16 13:56:10|14528.4|14526.4|14533.8|14531.8|14534.3|14532.3|14527.8|14525.8|140
1645019780000|2022-02-16 13:56:20|14533.9|14531.9|14532.4|14530.4|14535.9|14533.9|14531.5|14529.5|145
1645019790000|2022-02-16 13:56:30|14532.5|14530.5|14533.1|14531.1|14535.1|14533.1|14532.5|14530.5|65
1645019800000|2022-02-16 13:56:40|14533|14531|14534.8|14532.8|14535|14533|14532.8|14530.8|19
1645019810000|2022-02-16 13:56:50|14534.9|14532.9|14535|14533|14536.5|14534.5|14533.3|14531.3|150
1645019820000|2022-02-16 13:57:00|14535.4|14533.4|14532.8|14530.8|14535.8|14533.8|14531.9|14529.9|66
1645019830000|2022-02-16 13:57:10|14532.9|14530.9|14532.8|14530.8|14534|14532|14532.3|14530.3|52
1645019840000|2022-02-16 13:57:20|14532.9|14530.9|14537.1|14535.1|14538.3|14536.3|14532.9|14530.9|86
1645019850000|2022-02-16 13:57:30|14536.9|14534.9|14537.8|14535.8|14538.3|14536.3|14535.9|14533.9|50
1645019860000|2022-02-16 13:57:40|14537.9|14535.9|14539.1|14537.1|14539.9|14537.9|14536.6|14534.6|96
1645019870000|2022-02-16 13:57:50|14539.3|14537.3|14538.5|14536.5|14539.5|14537.5|14538.4|14536.4|35
1645019880000|2022-02-16 13:58:00|14538.6|14536.6|14539.1|14537.1|14539.1|14537.1|14536.5|14534.5|58
1645019890000|2022-02-16 13:58:10|14539.3|14537.3|14540.8|14538.8|14541.8|14539.8|14539.1|14537.1|88
1645019900000|2022-02-16 13:58:20|14541.1|14539.1|14536.5|14534.5|14541.4|14539.4|14536.5|14534.5|79
1645019910000|2022-02-16 13:58:30|14536.6|14534.6|14536.4|14534.4|14537.8|14535.8|14536.1|14534.1|40
1645019920000|2022-02-16 13:58:40|14536.3|14534.3|14536.1|14534.1|14537.6|14535.6|14535.5|14533.5|67
1645019930000|2022-02-16 13:58:50|14535.5|14533.5|14528.9|14526.9|14535.6|14533.6|14528.4|14526.4|265
1645019940000|2022-02-16 13:59:00|14529|14527|14528.3|14526.3|14529|14527|14525.1|14523.1|194
1645019950000|2022-02-16 13:59:10|14528|14526|14527.3|14525.3|14531|14529|14525.9|14523.9|164
1645019960000|2022-02-16 13:59:20|14527.1|14525.1|14530|14528|14530|14528|14527|14525|65
1645019970000|2022-02-16 13:59:30|14529.9|14527.9|14528.5|14526.5|14530|14528|14527.5|14525.5|85
1645019980000|2022-02-16 13:59:40|14528.6|14526.6|14529.5|14527.5|14530.5|14528.5|14527.9|14525.9|83
1645019990000|2022-02-16 13:59:50|14529.8|14527.8|14534.3|14532.3|14535.9|14533.9|14529.6|14527.6|89
1645020000000|2022-02-16 14:00:00|14534.4|14532.4|14535.3|14533.3|14537.9|14535.9|14533.9|14531.9|97
1645020010000|2022-02-16 14:00:10|14535.4|14533.4|14530.4|14528.4|14535.4|14533.4|14529|14527|89
1645020020000|2022-02-16 14:00:20|14530.5|14528.5|14527.3|14525.3|14531.1|14529.1|14527.3|14525.3|92
1645020030000|2022-02-16 14:00:30|14527.4|14525.4|14528.3|14526.3|14528.3|14526.3|14526.8|14524.8|46
1645020040000|2022-02-16 14:00:40|14528.1|14526.1|14527.8|14525.8|14528.3|14526.3|14524|14522|134
1645020050000|2022-02-16 14:00:50|14527.6|14525.6|14528.3|14526.3|14528.3|14526.3|14526.5|14524.5|45
1645020060000|2022-02-16 14:01:00|14527.6|14525.6|14530.5|14528.5|14530.8|14528.8|14526.9|14524.9|63
1645020070000|2022-02-16 14:01:10|14530.4|14528.4|14530.4|14528.4|14530.6|14528.6|14528.6|14526.6|55
1645020080000|2022-02-16 14:01:20|14530.5|14528.5|14531.5|14529.5|14533|14531|14530.4|14528.4|36
1645020090000|2022-02-16 14:01:30|14530.9|14528.9|14531.3|14529.3|14532.4|14530.4|14530.9|14528.9|64
1645020100000|2022-02-16 14:01:40|14530|14528|14530.8|14528.8|14530.8|14528.8|14529.4|14527.4|46
1645020110000|2022-02-16 14:01:50|14530.3|14528.3|14528.1|14526.1|14530.4|14528.4|14525.8|14523.8|129
1645020120000|2022-02-16 14:02:00|14528.5|14526.5|14527.1|14525.1|14528.8|14526.8|14525.5|14523.5|64
1645020130000|2022-02-16 14:02:10|14526.9|14524.9|14529.9|14527.9|14530.8|14528.8|14526.9|14524.9|49
1645020140000|2022-02-16 14:02:20|14529.6|14527.6|14531.3|14529.3|14532.4|14530.4|14529.6|14527.6|49
1645020150000|2022-02-16 14:02:30|14531.4|14529.4|14534.6|14532.6|14535.1|14533.1|14531.3|14529.3|116
1645020160000|2022-02-16 14:02:40|14534.9|14532.9|14533.6|14531.6|14535|14533|14532.8|14530.8|50
1645020170000|2022-02-16 14:02:50|14533.8|14531.8|14536.3|14534.3|14536.8|14534.8|14532.6|14530.6|78
1645020180000|2022-02-16 14:03:00|14535.8|14533.8|14537.8|14535.8|14538.1|14536.1|14535.8|14533.8|52
1645020190000|2022-02-16 14:03:10|14537.9|14535.9|14535.5|14533.5|14538.9|14536.9|14535.1|14533.1|116
1645020200000|2022-02-16 14:03:20|14535.3|14533.3|14535.8|14533.8|14537.1|14535.1|14535.1|14533.1|54
1645020210000|2022-02-16 14:03:30|14535.6|14533.6|14534.9|14532.9|14536.1|14534.1|14531.9|14529.9|83
1645020220000|2022-02-16 14:03:40|14534.8|14532.8|14532.9|14530.9|14534.9|14532.9|14532.8|14530.8|20
1645020230000|2022-02-16 14:03:50|14532.8|14530.8|14530.8|14528.8|14532.8|14530.8|14530.6|14528.6|39
1645020240000|2022-02-16 14:04:00|14530.9|14528.9|14534.4|14532.4|14534.4|14532.4|14530.8|14528.8|35
1645020250000|2022-02-16 14:04:10|14534.5|14532.5|14537.4|14535.4|14537.4|14535.4|14534.5|14532.5|61
1645020260000|2022-02-16 14:04:20|14537.1|14535.1|14537.6|14535.6|14538.3|14536.3|14536.8|14534.8|52
1645020270000|2022-02-16 14:04:30|14537.5|14535.5|14538.8|14536.8|14539.4|14537.4|14537.4|14535.4|69
1645020280000|2022-02-16 14:04:40|14538.9|14536.9|14538|14536|14539.3|14537.3|14537.8|14535.8|45
1645020290000|2022-02-16 14:04:50|14537.9|14535.9|14534.4|14532.4|14538|14536|14533.8|14531.8|56
1645020300000|2022-02-16 14:05:00|14534.3|14532.3|14531.4|14529.4|14534.8|14532.8|14530.4|14528.4|110
1645020310000|2022-02-16 14:05:10|14531.5|14529.5|14535.8|14533.8|14535.8|14533.8|14531.4|14529.4|48
1645020320000|2022-02-16 14:05:20|14536|14534|14537.5|14535.5|14537.8|14535.8|14535.6|14533.6|44
1645020330000|2022-02-16 14:05:30|14537.8|14535.8|14536.4|14534.4|14538.4|14536.4|14536.1|14534.1|48
1645020340000|2022-02-16 14:05:40|14535.9|14533.9|14535.6|14533.6|14536.5|14534.5|14534.3|14532.3|49
1645020350000|2022-02-16 14:05:50|14535.8|14533.8|14534.6|14532.6|14536.4|14534.4|14534.4|14532.4|32
1645020360000|2022-02-16 14:06:00|14534.8|14532.8|14535.9|14533.9|14536.1|14534.1|14534.5|14532.5|50
1645020370000|2022-02-16 14:06:10|14536|14534|14536|14534|14536.1|14534.1|14534.8|14532.8|44
1645020380000|2022-02-16 14:06:20|14536.4|14534.4|14534.4|14532.4|14536.5|14534.5|14534.1|14532.1|32
1645020390000|2022-02-16 14:06:30|14534.1|14532.1|14531|14529|14534.5|14532.5|14530.5|14528.5|106
1645020400000|2022-02-16 14:06:40|14530.8|14528.8|14531.8|14529.8|14533|14531|14530.4|14528.4|92
1645020410000|2022-02-16 14:06:50|14531.4|14529.4|14530.6|14528.6|14532.4|14530.4|14530.5|14528.5|28
1645020420000|2022-02-16 14:07:00|14530.5|14528.5|14529.8|14527.8|14530.8|14528.8|14528.5|14526.5|113
1645020430000|2022-02-16 14:07:10|14529.9|14527.9|14532.1|14530.1|14532.1|14530.1|14528.9|14526.9|31
1645020440000|2022-02-16 14:07:20|14532|14530|14521.8|14519.8|14532|14530|14521.8|14519.8|188
1645020450000|2022-02-16 14:07:30|14521.5|14519.5|14523.5|14521.5|14523.5|14521.5|14518.8|14516.8|137
1645020460000|2022-02-16 14:07:40|14523.4|14521.4|14525.9|14523.9|14526.4|14524.4|14523.4|14521.4|69
1645020470000|2022-02-16 14:07:50|14526.1|14524.1|14526|14524|14527.1|14525.1|14525.6|14523.6|40
1645020480000|2022-02-16 14:08:00|14525.8|14523.8|14522.1|14520.1|14525.9|14523.9|14521.8|14519.8|84
1645020490000|2022-02-16 14:08:10|14521.8|14519.8|14516.8|14514.8|14521.9|14519.9|14516.4|14514.4|188
1645020500000|2022-02-16 14:08:20|14516.3|14514.3|14513|14511|14516.3|14514.3|14510.9|14508.9|287
1645020510000|2022-02-16 14:08:30|14513.1|14511.1|14515.6|14513.6|14516.3|14514.3|14511.5|14509.5|232
1645020520000|2022-02-16 14:08:40|14515.4|14513.4|14515.5|14513.5|14517.8|14515.8|14514.5|14512.5|68
1645020530000|2022-02-16 14:08:50|14515.4|14513.4|14516|14514|14516|14514|14514.8|14512.8|97
1645020540000|2022-02-16 14:09:00|14516.1|14514.1|14513.1|14511.1|14516.6|14514.6|14513.1|14511.1|49
1645020550000|2022-02-16 14:09:10|14513.3|14511.3|14517|14515|14517|14515|14513.3|14511.3|41
1645020560000|2022-02-16 14:09:20|14517.3|14515.3|14517.6|14515.6|14519.6|14517.6|14517.3|14515.3|86
1645020570000|2022-02-16 14:09:30|14517.5|14515.5|14520.8|14518.8|14520.8|14518.8|14517.1|14515.1|39
1645020580000|2022-02-16 14:09:40|14520.6|14518.6|14519.3|14517.3|14520.6|14518.6|14518.5|14516.5|64
1645020590000|2022-02-16 14:09:50|14519.4|14517.4|14520.3|14518.3|14520.3|14518.3|14519.1|14517.1|41
1645020600000|2022-02-16 14:10:00|14520.4|14518.4|14519.8|14517.8|14520.6|14518.6|14518.5|14516.5|53
1645020610000|2022-02-16 14:10:10|14519.9|14517.9|14520.4|14518.4|14520.4|14518.4|14518|14516|72
1645020620000|2022-02-16 14:10:20|14520.1|14518.1|14517.8|14515.8|14520.4|14518.4|14517.5|14515.5|19
1645020630000|2022-02-16 14:10:30|14517.9|14515.9|14518.6|14516.6|14519.1|14517.1|14517.8|14515.8|33
1645020640000|2022-02-16 14:10:40|14518.5|14516.5|14521.6|14519.6|14522|14520|14518.3|14516.3|62
1645020650000|2022-02-16 14:10:50|14521.5|14519.5|14520.4|14518.4|14522.6|14520.6|14520.4|14518.4|61
1645020660000|2022-02-16 14:11:00|14520.3|14518.3|14515.6|14513.6|14520.5|14518.5|14515|14513|91
1645020670000|2022-02-16 14:11:10|14515.9|14513.9|14511.4|14509.4|14516|14514|14511.4|14509.4|132
1645020680000|2022-02-16 14:11:20|14511.1|14509.1|14510.4|14508.4|14512|14510|14508.6|14506.6|341
1645020690000|2022-02-16 14:11:30|14511.4|14509.4|14511.6|14509.6|14511.8|14509.8|14510.5|14508.5|62
1645020700000|2022-02-16 14:11:40|14511.8|14509.8|14516.6|14514.6|14516.6|14514.6|14511.6|14509.6|56
1645020710000|2022-02-16 14:11:50|14516.8|14514.8|14515.8|14513.8|14517.4|14515.4|14514.9|14512.9|77
1645020720000|2022-02-16 14:12:00|14515.9|14513.9|14517.9|14515.9|14518.4|14516.4|14515.8|14513.8|53
1645020730000|2022-02-16 14:12:10|14517.6|14515.6|14515|14513|14518.8|14516.8|14515|14513|48
1645020740000|2022-02-16 14:12:20|14515.1|14513.1|14511.6|14509.6|14515.1|14513.1|14511.3|14509.3|162
1645020750000|2022-02-16 14:12:30|14511.8|14509.8|14512|14510|14513.3|14511.3|14511.1|14509.1|59
1645020760000|2022-02-16 14:12:40|14512.1|14510.1|14510.4|14508.4|14512.3|14510.3|14509.4|14507.4|77
1645020770000|2022-02-16 14:12:50|14510.3|14508.3|14511.5|14509.5|14512.9|14510.9|14510.3|14508.3|39
1645020780000|2022-02-16 14:13:00|14511.4|14509.4|14508.9|14506.9|14511.4|14509.4|14508.5|14506.5|108
1645020790000|2022-02-16 14:13:10|14509|14507|14510|14508|14510|14508|14508.3|14506.3|151
1645020800000|2022-02-16 14:13:20|14509.6|14507.6|14509|14507|14511.1|14509.1|14509|14507|58
1645020810000|2022-02-16 14:13:30|14509.1|14507.1|14509.3|14507.3|14510.4|14508.4|14508.3|14506.3|113
1645020820000|2022-02-16 14:13:40|14509|14507|14509.1|14507.1|14509.6|14507.6|14508.8|14506.8|43
1645020830000|2022-02-16 14:13:50|14509|14507|14506|14504|14509.3|14507.3|14504.3|14502.3|442
1645020840000|2022-02-16 14:14:00|14506.3|14504.3|14512.9|14510.9|14513.9|14511.9|14506|14504|143
1645020850000|2022-02-16 14:14:10|14512.8|14510.8|14513.4|14511.4|14514.5|14512.5|14512.3|14510.3|97
1645020860000|2022-02-16 14:14:20|14513.5|14511.5|14514.9|14512.9|14515.3|14513.3|14513.4|14511.4|54
1645020870000|2022-02-16 14:14:30|14515|14513|14517.1|14515.1|14517.4|14515.4|14515|14513|85
1645020880000|2022-02-16 14:14:40|14517|14515|14514.9|14512.9|14517|14515|14514.6|14512.6|47
1645020890000|2022-02-16 14:14:50|14515.1|14513.1|14512.9|14510.9|14515.4|14513.4|14511.9|14509.9|37
1645020900000|2022-02-16 14:15:00|14513|14511|14515.4|14513.4|14515.4|14513.4|14512.6|14510.6|84
1645020910000|2022-02-16 14:15:10|14515.6|14513.6|14520.3|14518.3|14520.3|14518.3|14515.1|14513.1|145
1645020920000|2022-02-16 14:15:20|14520.4|14518.4|14523.8|14521.8|14524.4|14522.4|14520.1|14518.1|222
1645020930000|2022-02-16 14:15:30|14523.6|14521.6|14523.5|14521.5|14524.8|14522.8|14522.3|14520.3|97
1645020940000|2022-02-16 14:15:40|14522.8|14520.8|14522.8|14520.8|14524.6|14522.6|14521.6|14519.6|83
1645020950000|2022-02-16 14:15:50|14522.9|14520.9|14525.6|14523.6|14525.8|14523.8|14522.4|14520.4|123
1645020960000|2022-02-16 14:16:00|14525.8|14523.8|14525.9|14523.9|14525.9|14523.9|14524.1|14522.1|98
1645020970000|2022-02-16 14:16:10|14525.8|14523.8|14525.5|14523.5|14526.3|14524.3|14524.6|14522.6|57
1645020980000|2022-02-16 14:16:20|14525.6|14523.6|14525.8|14523.8|14526.6|14524.6|14522.8|14520.8|110
1645020990000|2022-02-16 14:16:30|14525.6|14523.6|14527.8|14525.8|14528.6|14526.6|14525.1|14523.1|124
1645021000000|2022-02-16 14:16:40|14527.9|14525.9|14526.6|14524.6|14528|14526|14526.3|14524.3|73
1645021010000|2022-02-16 14:16:50|14526.5|14524.5|14525.1|14523.1|14527.3|14525.3|14524.8|14522.8|75
1645021020000|2022-02-16 14:17:00|14525.3|14523.3|14524.5|14522.5|14525.3|14523.3|14522.5|14520.5|37
1645021030000|2022-02-16 14:17:10|14523.9|14521.9|14524|14522|14524.3|14522.3|14522.3|14520.3|22
1645021040000|2022-02-16 14:17:20|14524.6|14522.6|14525.8|14523.8|14525.9|14523.9|14524.5|14522.5|29
1645021050000|2022-02-16 14:17:30|14525.6|14523.6|14524|14522|14525.6|14523.6|14524|14522|40
1645021060000|2022-02-16 14:17:40|14523.9|14521.9|14523.8|14521.8|14524.9|14522.9|14523.5|14521.5|28
1645021070000|2022-02-16 14:17:50|14523.9|14521.9|14524.5|14522.5|14525.1|14523.1|14523.5|14521.5|37
1645021080000|2022-02-16 14:18:00|14524.6|14522.6|14527.4|14525.4|14528.1|14526.1|14524.5|14522.5|92
1645021090000|2022-02-16 14:18:10|14527.3|14525.3|14526.4|14524.4|14527.5|14525.5|14525.1|14523.1|43
1645021100000|2022-02-16 14:18:20|14526.5|14524.5|14527.3|14525.3|14528.1|14526.1|14526.3|14524.3|15
1645021110000|2022-02-16 14:18:30|14527.1|14525.1|14526.4|14524.4|14527.9|14525.9|14526.3|14524.3|27
1645021120000|2022-02-16 14:18:40|14526.5|14524.5|14526|14524|14526.8|14524.8|14525.1|14523.1|31
1645021130000|2022-02-16 14:18:50|14525.9|14523.9|14525.3|14523.3|14526|14524|14525|14523|35
1645021140000|2022-02-16 14:19:00|14525.4|14523.4|14525|14523|14525.9|14523.9|14524|14522|34
1645021150000|2022-02-16 14:19:10|14525.1|14523.1|14522.9|14520.9|14525.8|14523.8|14521.6|14519.6|115
1645021160000|2022-02-16 14:19:20|14522.6|14520.6|14521.3|14519.3|14522.8|14520.8|14521|14519|48
1645021170000|2022-02-16 14:19:30|14521.4|14519.4|14522|14520|14523.9|14521.9|14520.8|14518.8|59
1645021180000|2022-02-16 14:19:40|14522.1|14520.1|14524.5|14522.5|14524.6|14522.6|14522.1|14520.1|24
1645021190000|2022-02-16 14:19:50|14524.4|14522.4|14525.8|14523.8|14526.3|14524.3|14524.4|14522.4|33
1645021200000|2022-02-16 14:20:00|14526.1|14524.1|14526.5|14524.5|14527.9|14525.9|14525.6|14523.6|55
1645021210000|2022-02-16 14:20:10|14525.9|14523.9|14525.1|14523.1|14526.3|14524.3|14522.5|14520.5|59
1645021220000|2022-02-16 14:20:20|14525.5|14523.5|14524.1|14522.1|14526.5|14524.5|14524|14522|48
1645021230000|2022-02-16 14:20:30|14523.9|14521.9|14522.5|14520.5|14524|14522|14522.4|14520.4|27
1645021240000|2022-02-16 14:20:40|14522.4|14520.4|14519.8|14517.8|14522.4|14520.4|14518.1|14516.1|93
1645021250000|2022-02-16 14:20:50|14519.6|14517.6|14518.5|14516.5|14520.1|14518.1|14518.5|14516.5|57
1645021260000|2022-02-16 14:21:00|14518.6|14516.6|14519.4|14517.4|14519.4|14517.4|14517.5|14515.5|38
1645021270000|2022-02-16 14:21:10|14519.5|14517.5|14519.9|14517.9|14520.9|14518.9|14519.5|14517.5|35
1645021280000|2022-02-16 14:21:20|14519.6|14517.6|14519|14517|14519.6|14517.6|14519|14517|14
1645021290000|2022-02-16 14:21:30|14519.1|14517.1|14516|14514|14519.4|14517.4|14514.6|14512.6|47
1645021300000|2022-02-16 14:21:40|14516.1|14514.1|14514.3|14512.3|14516.3|14514.3|14513|14511|65
1645021310000|2022-02-16 14:21:50|14514|14512|14516|14514|14516|14514|14513|14511|45
1645021320000|2022-02-16 14:22:00|14515.9|14513.9|14515.8|14513.8|14516.6|14514.6|14514.6|14512.6|18
1645021330000|2022-02-16 14:22:10|14515.9|14513.9|14515.8|14513.8|14516.6|14514.6|14514|14512|18
1645021340000|2022-02-16 14:22:20|14515.5|14513.5|14518.8|14516.8|14518.8|14516.8|14515.4|14513.4|41
1645021350000|2022-02-16 14:22:30|14518.6|14516.6|14519.4|14517.4|14519.8|14517.8|14517.5|14515.5|21
1645021360000|2022-02-16 14:22:40|14518.5|14516.5|14520.3|14518.3|14520.9|14518.9|14518.4|14516.4|48
1645021370000|2022-02-16 14:22:50|14520.4|14518.4|14521.3|14519.3|14522.4|14520.4|14520.1|14518.1|42
1645021380000|2022-02-16 14:23:00|14521.1|14519.1|14522.4|14520.4|14523|14521|14521.1|14519.1|31
1645021390000|2022-02-16 14:23:10|14522.5|14520.5|14521.5|14519.5|14523.6|14521.6|14521.4|14519.4|34
1645021400000|2022-02-16 14:23:20|14521.4|14519.4|14520.1|14518.1|14522|14520|14519.6|14517.6|55
1645021410000|2022-02-16 14:23:30|14520.3|14518.3|14518.5|14516.5|14520.4|14518.4|14518.5|14516.5|33
1645021420000|2022-02-16 14:23:40|14518.6|14516.6|14516.9|14514.9|14519|14517|14516.5|14514.5|42
1645021430000|2022-02-16 14:23:50|14516.6|14514.6|14520.5|14518.5|14520.5|14518.5|14516.3|14514.3|21
1645021440000|2022-02-16 14:24:00|14520.6|14518.6|14523.6|14521.6|14524|14522|14520.6|14518.6|55
1645021450000|2022-02-16 14:24:10|14523.9|14521.9|14523|14521|14524.1|14522.1|14523|14521|56
1645021460000|2022-02-16 14:24:20|14523.1|14521.1|14523.6|14521.6|14524.8|14522.8|14522.8|14520.8|18
1645021470000|2022-02-16 14:24:30|14523.5|14521.5|14524.8|14522.8|14524.8|14522.8|14522.5|14520.5|42
1645021480000|2022-02-16 14:24:40|14524.5|14522.5|14524.8|14522.8|14525.6|14523.6|14524.5|14522.5|21
1645021490000|2022-02-16 14:24:50|14524.9|14522.9|14523.1|14521.1|14526.1|14524.1|14522.9|14520.9|53
1645021500000|2022-02-16 14:25:00|14523|14521|14520|14518|14523.5|14521.5|14517.6|14515.6|146
1645021510000|2022-02-16 14:25:10|14519.8|14517.8|14523.4|14521.4|14524.5|14522.5|14519.4|14517.4|75
1645021520000|2022-02-16 14:25:20|14522.6|14520.6|14521.5|14519.5|14523.3|14521.3|14521.4|14519.4|76
1645021530000|2022-02-16 14:25:30|14521.4|14519.4|14523.8|14521.8|14524.3|14522.3|14521|14519|97
1645021540000|2022-02-16 14:25:40|14524|14522|14523.4|14521.4|14524.4|14522.4|14522.5|14520.5|54
1645021550000|2022-02-16 14:25:50|14523.5|14521.5|14523.3|14521.3|14524.4|14522.4|14523|14521|56
1645021560000|2022-02-16 14:26:00|14523.1|14521.1|14521.5|14519.5|14523.1|14521.1|14520.3|14518.3|38
1645021570000|2022-02-16 14:26:10|14521.4|14519.4|14521.3|14519.3|14521.5|14519.5|14519.8|14517.8|29
1645021580000|2022-02-16 14:26:20|14521.4|14519.4|14523|14521|14523.8|14521.8|14520.6|14518.6|44
1645021590000|2022-02-16 14:26:30|14522.9|14520.9|14522.9|14520.9|14523.6|14521.6|14522.5|14520.5|20
1645021600000|2022-02-16 14:26:40|14523|14521|14524|14522|14524|14522|14522.4|14520.4|19
1645021610000|2022-02-16 14:26:50|14524.1|14522.1|14523.5|14521.5|14524.6|14522.6|14523.5|14521.5|27
1645021620000|2022-02-16 14:27:00|14523.6|14521.6|14524.9|14522.9|14525.6|14523.6|14522.8|14520.8|46
1645021630000|2022-02-16 14:27:10|14525|14523|14523.8|14521.8|14525.4|14523.4|14523.6|14521.6|26
1645021640000|2022-02-16 14:27:20|14523.6|14521.6|14524.8|14522.8|14524.8|14522.8|14522.8|14520.8|23
1645021650000|2022-02-16 14:27:30|14524.6|14522.6|14525.8|14523.8|14525.8|14523.8|14524.4|14522.4|26
1645021660000|2022-02-16 14:27:40|14525.6|14523.6|14525.5|14523.5|14525.8|14523.8|14522.6|14520.6|74
1645021670000|2022-02-16 14:27:50|14525.8|14523.8|14523.3|14521.3|14525.8|14523.8|14523.1|14521.1|44
1645021680000|2022-02-16 14:28:00|14523.1|14521.1|14520.8|14518.8|14523.3|14521.3|14518.8|14516.8|112
1645021690000|2022-02-16 14:28:10|14520.6|14518.6|14519.9|14517.9|14522.6|14520.6|14518.5|14516.5|101
1645021700000|2022-02-16 14:28:20|14519.8|14517.8|14521.4|14519.4|14521.6|14519.6|14519.8|14517.8|44
1645021710000|2022-02-16 14:28:30|14521.3|14519.3|14521.4|14519.4|14522|14520|14520.4|14518.4|53
1645021720000|2022-02-16 14:28:40|14521.3|14519.3|14522.5|14520.5|14522.8|14520.8|14521|14519|49
1645021730000|2022-02-16 14:28:50|14522.6|14520.6|14523.9|14521.9|14524.8|14522.8|14522|14520|97
1645021740000|2022-02-16 14:29:00|14524|14522|14523.4|14521.4|14524|14522|14522.6|14520.6|61
1645021750000|2022-02-16 14:29:10|14523.3|14521.3|14521.6|14519.6|14523.6|14521.6|14521.1|14519.1|37
1645021760000|2022-02-16 14:29:20|14521.5|14519.5|14520.3|14518.3|14521.6|14519.6|14519.6|14517.6|34
1645021770000|2022-02-16 14:29:30|14520.1|14518.1|14519.6|14517.6|14520.8|14518.8|14518.8|14516.8|51
1645021780000|2022-02-16 14:29:40|14520|14518|14520.8|14518.8|14520.8|14518.8|14518.1|14516.1|50
1645021790000|2022-02-16 14:29:50|14520.6|14518.6|14521.1|14519.1|14521.8|14519.8|14518|14516|128
1645021800000|2022-02-16 14:30:00|14520.6|14519.6|14520.9|14519.9|14523.4|14522.4|14515.9|14514.9|1020
1645021810000|2022-02-16 14:30:10|14521.5|14520.5|14516.6|14515.6|14523.1|14522.1|14516.3|14515.3|489
1645021820000|2022-02-16 14:30:20|14516.4|14515.4|14515.6|14514.6|14520.4|14519.4|14514|14513|311
1645021830000|2022-02-16 14:30:30|14515.1|14514.1|14508.1|14507.1|14515.5|14514.5|14505.8|14504.8|546
1645021840000|2022-02-16 14:30:40|14508.4|14507.4|14511.4|14510.4|14516.6|14515.6|14507.3|14506.3|465
1645021850000|2022-02-16 14:30:50|14511.8|14510.8|14500.6|14499.6|14511.8|14510.8|14498.3|14497.3|743
1645021860000|2022-02-16 14:31:00|14500.3|14499.3|14502.1|14501.1|14508.8|14507.8|14499.8|14498.8|581
1645021870000|2022-02-16 14:31:10|14502|14501|14497.9|14496.9|14502|14501|14494.9|14493.9|530
1645021880000|2022-02-16 14:31:20|14497.8|14496.8|14490.5|14489.5|14498.1|14497.1|14490.5|14489.5|707
1645021890000|2022-02-16 14:31:30|14489.1|14488.1|14488.4|14487.4|14492.5|14491.5|14487.1|14486.1|494
1645021900000|2022-02-16 14:31:40|14488.5|14487.5|14489.4|14488.4|14491.1|14490.1|14488|14487|379
1645021910000|2022-02-16 14:31:50|14489.3|14488.3|14484|14483|14489.9|14488.9|14481.6|14480.6|467
1645021920000|2022-02-16 14:32:00|14484.4|14483.4|14479|14478|14485.4|14484.4|14479|14478|599
1645021930000|2022-02-16 14:32:10|14478.4|14477.4|14489.4|14488.4|14489.5|14488.5|14477.5|14476.5|536
1645021940000|2022-02-16 14:32:20|14489.3|14488.3|14496.3|14495.3|14497.1|14496.1|14487.1|14486.1|471
1645021950000|2022-02-16 14:32:30|14496|14495|14497.5|14496.5|14499|14498|14494.1|14493.1|391
1645021960000|2022-02-16 14:32:40|14497.8|14496.8|14498.8|14497.8|14500|14499|14496.6|14495.6|330
1645021970000|2022-02-16 14:32:50|14498.6|14497.6|14499.1|14498.1|14502.4|14501.4|14498.6|14497.6|357
1645021980000|2022-02-16 14:33:00|14499.6|14498.6|14501.8|14500.8|14505.4|14504.4|14499.5|14498.5|473
1645021990000|2022-02-16 14:33:10|14501.1|14500.1|14492.8|14491.8|14501.4|14500.4|14488|14487|576
1645022000000|2022-02-16 14:33:20|14492.6|14491.6|14493.5|14492.5|14495.5|14494.5|14490.1|14489.1|279
1645022010000|2022-02-16 14:33:30|14492.6|14491.6|14489|14488|14493.4|14492.4|14488.1|14487.1|264
1645022020000|2022-02-16 14:33:40|14489.1|14488.1|14496.5|14495.5|14498.4|14497.4|14485.4|14484.4|450
1645022030000|2022-02-16 14:33:50|14496.8|14495.8|14496.3|14495.3|14500.4|14499.4|14493.5|14492.5|231
1645022040000|2022-02-16 14:34:00|14496.4|14495.4|14489.4|14488.4|14501.9|14500.9|14487.5|14486.5|378
1645022050000|2022-02-16 14:34:10|14488.9|14487.9|14492.4|14491.4|14492.6|14491.6|14483.4|14482.4|426
1645022060000|2022-02-16 14:34:20|14492.3|14491.3|14510.3|14509.3|14510.3|14509.3|14490.4|14489.4|553
1645022070000|2022-02-16 14:34:30|14510.4|14509.4|14507.4|14506.4|14510.6|14509.6|14502.6|14501.6|381
1645022080000|2022-02-16 14:34:40|14507.1|14506.1|14504.3|14503.3|14513.5|14512.5|14504|14503|462
1645022090000|2022-02-16 14:34:50|14505.5|14504.5|14500.3|14499.3|14506.8|14505.8|14499|14498|315
1645022100000|2022-02-16 14:35:00|14500|14499|14487.1|14486.1|14501.4|14500.4|14485.5|14484.5|777
1645022110000|2022-02-16 14:35:10|14487.6|14486.6|14493.4|14492.4|14495.1|14494.1|14482.4|14481.4|559
1645022120000|2022-02-16 14:35:20|14493.1|14492.1|14492.6|14491.6|14498.4|14497.4|14491.6|14490.6|267
1645022130000|2022-02-16 14:35:30|14492.4|14491.4|14488.5|14487.5|14494.6|14493.6|14488.3|14487.3|231
1645022140000|2022-02-16 14:35:40|14488.4|14487.4|14484|14483|14492.4|14491.4|14482|14481|471
1645022150000|2022-02-16 14:35:50|14483.9|14482.9|14481.1|14480.1|14485.6|14484.6|14479.8|14478.8|417
1645022160000|2022-02-16 14:36:00|14480.9|14479.9|14468.4|14467.4|14482.3|14481.3|14468.4|14467.4|911
1645022170000|2022-02-16 14:36:10|14467.6|14466.6|14466|14465|14471|14470|14464.9|14463.9|568
1645022180000|2022-02-16 14:36:20|14466.6|14465.6|14478.3|14477.3|14479.1|14478.1|14465.4|14464.4|563
1645022190000|2022-02-16 14:36:30|14477.8|14476.8|14478.6|14477.6|14484.8|14483.8|14475.9|14474.9|456
1645022200000|2022-02-16 14:36:40|14478.8|14477.8|14475.5|14474.5|14479.4|14478.4|14472.9|14471.9|229
1645022210000|2022-02-16 14:36:50|14475.6|14474.6|14472.8|14471.8|14476.1|14475.1|14471.1|14470.1|228
1645022220000|2022-02-16 14:37:00|14472|14471|14465.4|14464.4|14474.3|14473.3|14462.3|14461.3|538
1645022230000|2022-02-16 14:37:10|14465.5|14464.5|14467.6|14466.6|14471|14470|14464.8|14463.8|393
1645022240000|2022-02-16 14:37:20|14467.1|14466.1|14473.4|14472.4|14476.5|14475.5|14467.1|14466.1|333
1645022250000|2022-02-16 14:37:30|14473.5|14472.5|14477.6|14476.6|14478.3|14477.3|14469.5|14468.5|325
1645022260000|2022-02-16 14:37:40|14477.9|14476.9|14479.8|14478.8|14481.4|14480.4|14475.1|14474.1|371
1645022270000|2022-02-16 14:37:50|14479.9|14478.9|14474.1|14473.1|14484.1|14483.1|14473|14472|427
1645022280000|2022-02-16 14:38:00|14474.4|14473.4|14467.6|14466.6|14476.1|14475.1|14466.5|14465.5|295
1645022290000|2022-02-16 14:38:10|14467.5|14466.5|14478.3|14477.3|14480.4|14479.4|14466.4|14465.4|404
1645022300000|2022-02-16 14:38:20|14478.6|14477.6|14474.8|14473.8|14482.5|14481.5|14474.5|14473.5|332
1645022310000|2022-02-16 14:38:30|14474.5|14473.5|14465.5|14464.5|14474.6|14473.6|14463|14462|406
1645022320000|2022-02-16 14:38:40|14465.6|14464.6|14469.6|14468.6|14469.6|14468.6|14463.5|14462.5|292
1645022330000|2022-02-16 14:38:50|14469.3|14468.3|14466.4|14465.4|14471.9|14470.9|14465.3|14464.3|250
1645022340000|2022-02-16 14:39:00|14466.3|14465.3|14475.1|14474.1|14480|14479|14466.3|14465.3|460
1645022350000|2022-02-16 14:39:10|14474.9|14473.9|14478.6|14477.6|14484.4|14483.4|14474.9|14473.9|516
1645022360000|2022-02-16 14:39:20|14478|14477|14480.4|14479.4|14482.8|14481.8|14473.8|14472.8|187
1645022370000|2022-02-16 14:39:30|14480|14479|14472|14471|14480.6|14479.6|14471.5|14470.5|228
1645022380000|2022-02-16 14:39:40|14473|14472|14467.9|14466.9|14476.4|14475.4|14467.9|14466.9|235
1645022390000|2022-02-16 14:39:50|14468|14467|14463.5|14462.5|14468.8|14467.8|14463.5|14462.5|410
1645022400000|2022-02-16 14:40:00|14464|14463|14460.1|14459.1|14464.5|14463.5|14456.5|14455.5|1321
1645022410000|2022-02-16 14:40:10|14460.3|14459.3|14472.9|14471.9|14476.3|14475.3|14460|14459|729
1645022420000|2022-02-16 14:40:20|14472|14471|14469|14468|14473.4|14472.4|14467.6|14466.6|217
1645022430000|2022-02-16 14:40:30|14469.3|14468.3|14460.3|14459.3|14470|14469|14460|14459|255
1645022440000|2022-02-16 14:40:40|14460.5|14459.5|14463.5|14462.5|14465.9|14464.9|14459.3|14458.3|269
1645022450000|2022-02-16 14:40:50|14463.4|14462.4|14458|14457|14463.4|14462.4|14454|14453|429
1645022460000|2022-02-16 14:41:00|14458.3|14457.3|14454.9|14453.9|14464.5|14463.5|14454.9|14453.9|324
1645022470000|2022-02-16 14:41:10|14455|14454|14446.1|14445.1|14456.4|14455.4|14443.9|14442.9|789
1645022480000|2022-02-16 14:41:20|14445.8|14444.8|14443.6|14442.6|14448.5|14447.5|14441.6|14440.6|465
1645022490000|2022-02-16 14:41:30|14442.9|14441.9|14448.5|14447.5|14448.5|14447.5|14439.8|14438.8|475
1645022500000|2022-02-16 14:41:40|14447.6|14446.6|14452.5|14451.5|14455.4|14454.4|14447.6|14446.6|411
1645022510000|2022-02-16 14:41:50|14452.4|14451.4|14450.8|14449.8|14454.9|14453.9|14449.6|14448.6|206
1645022520000|2022-02-16 14:42:00|14450.5|14449.5|14460.8|14459.8|14462.1|14461.1|14450.5|14449.5|504
1645022530000|2022-02-16 14:42:10|14460.5|14459.5|14464.8|14463.8|14465.6|14464.6|14459.4|14458.4|372
1645022540000|2022-02-16 14:42:20|14465.1|14464.1|14457.8|14456.8|14465.1|14464.1|14452.4|14451.4|434
1645022550000|2022-02-16 14:42:30|14457.6|14456.6|14452.6|14451.6|14457.6|14456.6|14451.1|14450.1|305
1645022560000|2022-02-16 14:42:40|14452.9|14451.9|14453|14452|14455.1|14454.1|14448.5|14447.5|245
1645022570000|2022-02-16 14:42:50|14452.8|14451.8|14448|14447|14453|14452|14446.9|14445.9|243
1645022580000|2022-02-16 14:43:00|14447.9|14446.9|14454|14453|14454.9|14453.9|14447.8|14446.8|291
1645022590000|2022-02-16 14:43:10|14454.4|14453.4|14452.6|14451.6|14457.8|14456.8|14452.6|14451.6|239
1645022600000|2022-02-16 14:43:20|14452.1|14451.1|14450.9|14449.9|14454.9|14453.9|14448.4|14447.4|204
1645022610000|2022-02-16 14:43:30|14450.8|14449.8|14449|14448|14453.9|14452.9|14448.8|14447.8|127
1645022620000|2022-02-16 14:43:40|14449.3|14448.3|14449.3|14448.3|14453.1|14452.1|14447|14446|292
1645022630000|2022-02-16 14:43:50|14449.5|14448.5|14444.6|14443.6|14451.9|14450.9|14443.1|14442.1|239
1645022640000|2022-02-16 14:44:00|14444.5|14443.5|14441.9|14440.9|14444.6|14443.6|14439.9|14438.9|416
1645022650000|2022-02-16 14:44:10|14441.6|14440.6|14446.4|14445.4|14448.5|14447.5|14441.3|14440.3|344
1645022660000|2022-02-16 14:44:20|14445.9|14444.9|14449.1|14448.1|14453.1|14452.1|14444|14443|329
1645022670000|2022-02-16 14:44:30|14448.1|14447.1|14448.1|14447.1|14450.4|14449.4|14444.1|14443.1|235
1645022680000|2022-02-16 14:44:40|14448.4|14447.4|14445.5|14444.5|14451.5|14450.5|14445|14444|242
1645022690000|2022-02-16 14:44:50|14445.6|14444.6|14439.3|14438.3|14445.6|14444.6|14438.4|14437.4|483
1645022700000|2022-02-16 14:45:00|14438.9|14437.9|14446|14445|14446|14445|14434.1|14433.1|1132
1645022710000|2022-02-16 14:45:10|14446.6|14445.6|14449.3|14448.3|14450.1|14449.1|14443.4|14442.4|473
1645022720000|2022-02-16 14:45:20|14449.4|14448.4|14451.5|14450.5|14452.8|14451.8|14446.9|14445.9|359
1645022730000|2022-02-16 14:45:30|14452.1|14451.1|14458.1|14457.1|14458.1|14457.1|14450.4|14449.4|353
1645022740000|2022-02-16 14:45:40|14458.4|14457.4|14453.1|14452.1|14458.4|14457.4|14452.4|14451.4|425
1645022750000|2022-02-16 14:45:50|14452.5|14451.5|14453.6|14452.6|14454.5|14453.5|14449|14448|235
1645022760000|2022-02-16 14:46:00|14453|14452|14455|14454|14460.5|14459.5|14453|14452|382
1645022770000|2022-02-16 14:46:10|14455.1|14454.1|14458|14457|14459.4|14458.4|14451.9|14450.9|384
1645022780000|2022-02-16 14:46:20|14458.5|14457.5|14448.8|14447.8|14458.5|14457.5|14448.8|14447.8|247
1645022790000|2022-02-16 14:46:30|14448.9|14447.9|14447.5|14446.5|14451.6|14450.6|14447.4|14446.4|206
1645022800000|2022-02-16 14:46:40|14447.8|14446.8|14455.9|14454.9|14457.1|14456.1|14447.3|14446.3|270
1645022810000|2022-02-16 14:46:50|14456|14455|14458|14457|14458|14457|14452.8|14451.8|200
1645022820000|2022-02-16 14:47:00|14459.4|14458.4|14461.4|14460.4|14464.4|14463.4|14453.1|14452.1|434
1645022830000|2022-02-16 14:47:10|14461|14460|14465.6|14464.6|14467|14466|14460.8|14459.8|583
1645022840000|2022-02-16 14:47:20|14465.4|14464.4|14465.4|14464.4|14467.5|14466.5|14463.4|14462.4|408
1645022850000|2022-02-16 14:47:30|14465.5|14464.5|14461|14460|14467.6|14466.6|14458.3|14457.3|347
1645022860000|2022-02-16 14:47:40|14461.3|14460.3|14455.1|14454.1|14464.4|14463.4|14454.9|14453.9|263
1645022870000|2022-02-16 14:47:50|14455|14454|14455.8|14454.8|14457|14456|14451.6|14450.6|291
1645022880000|2022-02-16 14:48:00|14455.9|14454.9|14450.6|14449.6|14458.3|14457.3|14449.6|14448.6|261
1645022890000|2022-02-16 14:48:10|14450.3|14449.3|14450.4|14449.4|14452.5|14451.5|14446.8|14445.8|297
1645022900000|2022-02-16 14:48:20|14450.5|14449.5|14451.1|14450.1|14451.5|14450.5|14445.5|14444.5|248
1645022910000|2022-02-16 14:48:30|14450.9|14449.9|14453.9|14452.9|14454.1|14453.1|14448.8|14447.8|177
1645022920000|2022-02-16 14:48:40|14453.6|14452.6|14454|14453|14460.6|14459.6|14453|14452|318
1645022930000|2022-02-16 14:48:50|14453.4|14452.4|14448.1|14447.1|14454.5|14453.5|14448.1|14447.1|223
1645022940000|2022-02-16 14:49:00|14447.5|14446.5|14450|14449|14450.9|14449.9|14440.3|14439.3|656
1645022950000|2022-02-16 14:49:10|14450.1|14449.1|14443.9|14442.9|14452.8|14451.8|14443.6|14442.6|288
1645022960000|2022-02-16 14:49:20|14443.8|14442.8|14446.9|14445.9|14447.4|14446.4|14443.3|14442.3|173
1645022970000|2022-02-16 14:49:30|14446.6|14445.6|14446.4|14445.4|14448.4|14447.4|14442.5|14441.5|255
1645022980000|2022-02-16 14:49:40|14446.5|14445.5|14450.1|14449.1|14451.3|14450.3|14446.4|14445.4|218
1645022990000|2022-02-16 14:49:50|14450.4|14449.4|14449.1|14448.1|14455.6|14454.6|14449.1|14448.1|422
1645023000000|2022-02-16 14:50:00|14448.3|14447.3|14446.8|14445.8|14454|14453|14445.3|14444.3|478
1645023010000|2022-02-16 14:50:10|14447|14446|14444.9|14443.9|14447.9|14446.9|14442.9|14441.9|361
1645023020000|2022-02-16 14:50:20|14445|14444|14440|14439|14445.3|14444.3|14437.5|14436.5|401
1645023030000|2022-02-16 14:50:30|14440.5|14439.5|14435.1|14434.1|14441.9|14440.9|14433.3|14432.3|564
1645023040000|2022-02-16 14:50:40|14434.6|14433.6|14417.3|14416.3|14436.4|14435.4|14417.3|14416.3|1374
1645023050000|2022-02-16 14:50:50|14418.5|14417.5|14402.3|14401.3|14420.8|14419.8|14401.1|14400.1|1751
1645023060000|2022-02-16 14:51:00|14402|14401|14412|14411|14412.6|14411.6|14402|14401|993
1645023070000|2022-02-16 14:51:10|14411.4|14410.4|14413.4|14412.4|14413.6|14412.6|14407.9|14406.9|451
1645023080000|2022-02-16 14:51:20|14413.5|14412.5|14414|14413|14416.9|14415.9|14412.3|14411.3|406
1645023090000|2022-02-16 14:51:30|14415.5|14414.5|14416.6|14415.6|14417.8|14416.8|14414.4|14413.4|330
1645023100000|2022-02-16 14:51:40|14416.3|14415.3|14415.9|14414.9|14418|14417|14412.9|14411.9|350
1645023110000|2022-02-16 14:51:50|14415.6|14414.6|14416.5|14415.5|14417.8|14416.8|14413.1|14412.1|211
1645023120000|2022-02-16 14:52:00|14416.1|14415.1|14418.4|14417.4|14420.8|14419.8|14416|14415|345
1645023130000|2022-02-16 14:52:10|14418.6|14417.6|14412.4|14411.4|14422.9|14421.9|14412.1|14411.1|442
1645023140000|2022-02-16 14:52:20|14412.5|14411.5|14403.4|14402.4|14412.5|14411.5|14402.1|14401.1|690
1645023150000|2022-02-16 14:52:30|14403.9|14402.9|14392.1|14391.1|14404.5|14403.5|14389.4|14388.4|1051
1645023160000|2022-02-16 14:52:40|14392.5|14391.5|14399|14398|14403.3|14402.3|14391.4|14390.4|797
1645023170000|2022-02-16 14:52:50|14398.9|14397.9|14404|14403|14405.6|14404.6|14398.4|14397.4|284
1645023180000|2022-02-16 14:53:00|14403.9|14402.9|14404.4|14403.4|14408.1|14407.1|14401.5|14400.5|317
1645023190000|2022-02-16 14:53:10|14404.6|14403.6|14405.1|14404.1|14409.6|14408.6|14403.9|14402.9|301
1645023200000|2022-02-16 14:53:20|14405.4|14404.4|14404.3|14403.3|14407.9|14406.9|14403.1|14402.1|205
1645023210000|2022-02-16 14:53:30|14404|14403|14403.6|14402.6|14406.9|14405.9|14401.8|14400.8|178
1645023220000|2022-02-16 14:53:40|14403.5|14402.5|14397.1|14396.1|14404.5|14403.5|14394.4|14393.4|305
1645023230000|2022-02-16 14:53:50|14397|14396|14397.4|14396.4|14400.8|14399.8|14395|14394|248
1645023240000|2022-02-16 14:54:00|14396.6|14395.6|14400.6|14399.6|14404.1|14403.1|14394.5|14393.5|420
1645023250000|2022-02-16 14:54:10|14400.4|14399.4|14403.9|14402.9|14406.3|14405.3|14400.4|14399.4|234
1645023260000|2022-02-16 14:54:20|14404.1|14403.1|14407.3|14406.3|14409.3|14408.3|14401.9|14400.9|446
1645023270000|2022-02-16 14:54:30|14407|14406|14403.6|14402.6|14407|14406|14401.4|14400.4|321
1645023280000|2022-02-16 14:54:40|14402.9|14401.9|14398.4|14397.4|14403.9|14402.9|14394.4|14393.4|696
1645023290000|2022-02-16 14:54:50|14399.4|14398.4|14406.6|14405.6|14408.4|14407.4|14399.4|14398.4|304
1645023300000|2022-02-16 14:55:00|14406.5|14405.5|14423.4|14422.4|14424.1|14423.1|14404.8|14403.8|1019
1645023310000|2022-02-16 14:55:10|14423.5|14422.5|14420.6|14419.6|14426.1|14425.1|14416.9|14415.9|710
1645023320000|2022-02-16 14:55:20|14420.9|14419.9|14419.5|14418.5|14421.9|14420.9|14416.5|14415.5|493
1645023330000|2022-02-16 14:55:30|14419.4|14418.4|14415.8|14414.8|14419.5|14418.5|14413.6|14412.6|433
1645023340000|2022-02-16 14:55:40|14415.5|14414.5|14420.3|14419.3|14420.8|14419.8|14415.5|14414.5|278
1645023350000|2022-02-16 14:55:50|14420|14419|14415.9|14414.9|14420.6|14419.6|14415.1|14414.1|386
1645023360000|2022-02-16 14:56:00|14416|14415|14416.5|14415.5|14418.9|14417.9|14413.8|14412.8|277
1645023370000|2022-02-16 14:56:10|14416|14415|14414.8|14413.8|14420.6|14419.6|14413.5|14412.5|308
1645023380000|2022-02-16 14:56:20|14414.4|14413.4|14410.4|14409.4|14415.5|14414.5|14408.1|14407.1|322
1645023390000|2022-02-16 14:56:30|14411.3|14410.3|14413.8|14412.8|14414.5|14413.5|14404.9|14403.9|361
1645023400000|2022-02-16 14:56:40|14413.9|14412.9|14418.8|14417.8|14420.4|14419.4|14413.3|14412.3|326
1645023410000|2022-02-16 14:56:50|14418.6|14417.6|14417|14416|14421.9|14420.9|14417|14416|350
1645023420000|2022-02-16 14:57:00|14417.4|14416.4|14427.6|14426.6|14428.4|14427.4|14416.1|14415.1|567
1645023430000|2022-02-16 14:57:10|14427.1|14426.1|14425.9|14424.9|14429.4|14428.4|14424|14423|341
1645023440000|2022-02-16 14:57:20|14426|14425|14425|14424|14428.4|14427.4|14423.6|14422.6|275
1645023450000|2022-02-16 14:57:30|14425.1|14424.1|14421.4|14420.4|14426.1|14425.1|14418.3|14417.3|295
1645023460000|2022-02-16 14:57:40|14421.5|14420.5|14418.9|14417.9|14425|14424|14416.5|14415.5|340
1645023470000|2022-02-16 14:57:50|14418.3|14417.3|14424.6|14423.6|14426.4|14425.4|14415.8|14414.8|287
1645023480000|2022-02-16 14:58:00|14423.5|14422.5|14426.8|14425.8|14427.4|14426.4|14419.9|14418.9|277
1645023490000|2022-02-16 14:58:10|14426|14425|14419.9|14418.9|14426.5|14425.5|14419.8|14418.8|188
1645023500000|2022-02-16 14:58:20|14420.3|14419.3|14423.5|14422.5|14424.4|14423.4|14419.6|14418.6|109
1645023510000|2022-02-16 14:58:30|14423.6|14422.6|14425.5|14424.5|14426.4|14425.4|14423.3|14422.3|108
1645023520000|2022-02-16 14:58:40|14426.1|14425.1|14425|14424|14429.8|14428.8|14425|14424|279
1645023530000|2022-02-16 14:58:50|14424.6|14423.6|14419.6|14418.6|14426|14425|14418.9|14417.9|289
1645023540000|2022-02-16 14:59:00|14420|14419|14417.5|14416.5|14420|14419|14411.1|14410.1|511
1645023550000|2022-02-16 14:59:10|14417.8|14416.8|14418.4|14417.4|14419.6|14418.6|14416|14415|117
1645023560000|2022-02-16 14:59:20|14418.3|14417.3|14419.1|14418.1|14421.6|14420.6|14416|14415|158
1645023570000|2022-02-16 14:59:30|14419|14418|14414.1|14413.1|14419.6|14418.6|14413|14412|160
1645023580000|2022-02-16 14:59:40|14414.3|14413.3|14417.3|14416.3|14418.1|14417.1|14414.1|14413.1|99
1645023590000|2022-02-16 14:59:50|14417.4|14416.4|14415.9|14414.9|14418.8|14417.8|14414.9|14413.9|63
1645023600000|2022-02-16 15:00:00|14415.3|14414.3|14396.5|14395.5|14415.3|14414.3|14393.5|14392.5|924
1645023610000|2022-02-16 15:00:10|14396.4|14395.4|14400.5|14399.5|14406.3|14405.3|14395.1|14394.1|469
1645023620000|2022-02-16 15:00:20|14400.8|14399.8|14409.9|14408.9|14412.3|14411.3|14400.6|14399.6|323
1645023630000|2022-02-16 15:00:30|14410.1|14409.1|14426.9|14425.9|14427.4|14426.4|14407.1|14406.1|614
1645023640000|2022-02-16 15:00:40|14427|14426|14429.8|14428.8|14433.9|14432.9|14426.8|14425.8|846
1645023650000|2022-02-16 15:00:50|14429.6|14428.6|14427.3|14426.3|14433.6|14432.6|14425.8|14424.8|361
1645023660000|2022-02-16 15:01:00|14426.5|14425.5|14433.8|14432.8|14435|14434|14425.6|14424.6|482
1645023670000|2022-02-16 15:01:10|14433.9|14432.9|14433.5|14432.5|14436.4|14435.4|14431.5|14430.5|367
1645023680000|2022-02-16 15:01:20|14434.1|14433.1|14434|14433|14438.4|14437.4|14434|14433|437
1645023690000|2022-02-16 15:01:30|14433.8|14432.8|14434.8|14433.8|14437.4|14436.4|14432|14431|285
1645023700000|2022-02-16 15:01:40|14434.6|14433.6|14438.6|14437.6|14439.8|14438.8|14433.4|14432.4|316
1645023710000|2022-02-16 15:01:50|14438.3|14437.3|14437.9|14436.9|14442.3|14441.3|14437.6|14436.6|301
1645023720000|2022-02-16 15:02:00|14437.5|14436.5|14430.4|14429.4|14437.6|14436.6|14428.3|14427.3|513
1645023730000|2022-02-16 15:02:10|14430.3|14429.3|14426.1|14425.1|14430.3|14429.3|14417.9|14416.9|617
1645023740000|2022-02-16 15:02:20|14426.3|14425.3|14432.1|14431.1|14434.1|14433.1|14426.1|14425.1|339
1645023750000|2022-02-16 15:02:30|14432|14431|14432.3|14431.3|14434|14433|14428.9|14427.9|188
1645023760000|2022-02-16 15:02:40|14432.5|14431.5|14432|14431|14434|14433|14431.4|14430.4|118
1645023770000|2022-02-16 15:02:50|14432.3|14431.3|14431.3|14430.3|14433.6|14432.6|14425.9|14424.9|247
1645023780000|2022-02-16 15:03:00|14431.4|14430.4|14426.4|14425.4|14435.5|14434.5|14425.9|14424.9|342
1645023790000|2022-02-16 15:03:10|14426.5|14425.5|14429.1|14428.1|14430|14429|14425.6|14424.6|162
1645023800000|2022-02-16 15:03:20|14430|14429|14424.6|14423.6|14431.5|14430.5|14424.6|14423.6|149
1645023810000|2022-02-16 15:03:30|14424.8|14423.8|14426.8|14425.8|14428.5|14427.5|14424.8|14423.8|114
1645023820000|2022-02-16 15:03:40|14426.6|14425.6|14423|14422|14428.5|14427.5|14422.8|14421.8|132
1645023830000|2022-02-16 15:03:50|14423.1|14422.1|14420|14419|14424.9|14423.9|14419.6|14418.6|282
1645023840000|2022-02-16 15:04:00|14419.9|14418.9|14426.9|14425.9|14426.9|14425.9|14417.1|14416.1|467
1645023850000|2022-02-16 15:04:10|14426.6|14425.6|14430.5|14429.5|14434.9|14433.9|14426|14425|385
1645023860000|2022-02-16 15:04:20|14430.6|14429.6|14435.1|14434.1|14435.1|14434.1|14430.5|14429.5|167
1645023870000|2022-02-16 15:04:30|14434.9|14433.9|14431.5|14430.5|14436.3|14435.3|14429.9|14428.9|180
1645023880000|2022-02-16 15:04:40|14431.4|14430.4|14429.6|14428.6|14432.9|14431.9|14424.5|14423.5|207
1645023890000|2022-02-16 15:04:50|14429.3|14428.3|14429.6|14428.6|14432.1|14431.1|14427.8|14426.8|146
1645023900000|2022-02-16 15:05:00|14429.4|14428.4|14429.3|14428.3|14435.5|14434.5|14423.3|14422.3|337
1645023910000|2022-02-16 15:05:10|14429.1|14428.1|14426.5|14425.5|14432.4|14431.4|14426.3|14425.3|111
1645023920000|2022-02-16 15:05:20|14424.4|14423.4|14425.9|14424.9|14426.3|14425.3|14422.1|14421.1|211
1645023930000|2022-02-16 15:05:30|14426|14425|14426|14425|14427.3|14426.3|14422.4|14421.4|120
1645023940000|2022-02-16 15:05:40|14426.1|14425.1|14430.3|14429.3|14432.4|14431.4|14425.1|14424.1|170
1645023950000|2022-02-16 15:05:50|14430.1|14429.1|14431.4|14430.4|14432.6|14431.6|14427.9|14426.9|111
1645023960000|2022-02-16 15:06:00|14430.9|14429.9|14434.8|14433.8|14436.1|14435.1|14428.5|14427.5|204
1645023970000|2022-02-16 15:06:10|14434.9|14433.9|14427.9|14426.9|14436|14435|14427.9|14426.9|226
1645023980000|2022-02-16 15:06:20|14427.5|14426.5|14432.4|14431.4|14434|14433|14426.8|14425.8|183
1645023990000|2022-02-16 15:06:30|14432.6|14431.6|14437.1|14436.1|14439.9|14438.9|14432.6|14431.6|263
1645024000000|2022-02-16 15:06:40|14437|14436|14440.8|14439.8|14440.9|14439.9|14437|14436|203
1645024010000|2022-02-16 15:06:50|14440|14439|14444.6|14443.6|14445.8|14444.8|14439.9|14438.9|374
1645024020000|2022-02-16 15:07:00|14443.9|14442.9|14447.9|14446.9|14449.1|14448.1|14442.4|14441.4|435
1645024030000|2022-02-16 15:07:10|14447.4|14446.4|14448|14447|14448.6|14447.6|14443.9|14442.9|277
1645024040000|2022-02-16 15:07:20|14448.5|14447.5|14443.8|14442.8|14449.5|14448.5|14443.6|14442.6|284
1645024050000|2022-02-16 15:07:30|14443.6|14442.6|14435|14434|14444.1|14443.1|14432.9|14431.9|468
1645024060000|2022-02-16 15:07:40|14434.5|14433.5|14439.1|14438.1|14439.6|14438.6|14433.6|14432.6|211
1645024070000|2022-02-16 15:07:50|14439.6|14438.6|14441.3|14440.3|14441.9|14440.9|14437.8|14436.8|145
1645024080000|2022-02-16 15:08:00|14441.1|14440.1|14440.1|14439.1|14443|14442|14435.9|14434.9|223
1645024090000|2022-02-16 15:08:10|14440.3|14439.3|14438|14437|14441.9|14440.9|14435.6|14434.6|91
1645024100000|2022-02-16 15:08:20|14438.3|14437.3|14441.5|14440.5|14442.6|14441.6|14437.6|14436.6|149
1645024110000|2022-02-16 15:08:30|14441.6|14440.6|14439.4|14438.4|14443.9|14442.9|14439.1|14438.1|123
1645024120000|2022-02-16 15:08:40|14439.5|14438.5|14438.3|14437.3|14440.8|14439.8|14436.4|14435.4|137
1645024130000|2022-02-16 15:08:50|14438.5|14437.5|14441.8|14440.8|14442|14441|14437.9|14436.9|72
1645024140000|2022-02-16 15:09:00|14441.5|14440.5|14436|14435|14441.5|14440.5|14434.4|14433.4|143
1645024150000|2022-02-16 15:09:10|14436.4|14435.4|14436.8|14435.8|14440.1|14439.1|14434.8|14433.8|125
1645024160000|2022-02-16 15:09:20|14436.9|14435.9|14439.5|14438.5|14440.4|14439.4|14436.8|14435.8|83
1645024170000|2022-02-16 15:09:30|14439.6|14438.6|14439.5|14438.5|14441.5|14440.5|14437.8|14436.8|135
1645024180000|2022-02-16 15:09:40|14439.6|14438.6|14440.4|14439.4|14440.4|14439.4|14437.3|14436.3|95
1645024190000|2022-02-16 15:09:50|14440.1|14439.1|14437.8|14436.8|14441.5|14440.5|14436.3|14435.3|92
1645024200000|2022-02-16 15:10:00|14437.5|14436.5|14441.8|14440.8|14441.8|14440.8|14435.9|14434.9|163
1645024210000|2022-02-16 15:10:10|14441.4|14440.4|14446.4|14445.4|14447.4|14446.4|14440.9|14439.9|278
1645024220000|2022-02-16 15:10:20|14446.3|14445.3|14444.1|14443.1|14446.4|14445.4|14442.9|14441.9|156
1645024230000|2022-02-16 15:10:30|14443.9|14442.9|14438.8|14437.8|14444.8|14443.8|14437.3|14436.3|204
1645024240000|2022-02-16 15:10:40|14438.5|14437.5|14426.8|14425.8|14438.8|14437.8|14425.1|14424.1|578
1645024250000|2022-02-16 15:10:50|14426.9|14425.9|14430.1|14429.1|14433.5|14432.5|14426.5|14425.5|200
1645024260000|2022-02-16 15:11:00|14429.9|14428.9|14425.4|14424.4|14429.9|14428.9|14422.1|14421.1|302
1645024270000|2022-02-16 15:11:10|14425.1|14424.1|14420.4|14419.4|14426.1|14425.1|14418|14417|276
1645024280000|2022-02-16 15:11:20|14420.6|14419.6|14417.6|14416.6|14424.4|14423.4|14416|14415|264
1645024290000|2022-02-16 15:11:30|14418|14417|14422.6|14421.6|14422.9|14421.9|14417.8|14416.8|180
1645024300000|2022-02-16 15:11:40|14422.8|14421.8|14424.6|14423.6|14426.9|14425.9|14421.4|14420.4|195
1645024310000|2022-02-16 15:11:50|14424.8|14423.8|14427.1|14426.1|14427.1|14426.1|14424.3|14423.3|72
1645024320000|2022-02-16 15:12:00|14426.6|14425.6|14435.6|14434.6|14437.6|14436.6|14425.4|14424.4|355
1645024330000|2022-02-16 15:12:10|14435.3|14434.3|14436.9|14435.9|14438.4|14437.4|14435.3|14434.3|180
1645024340000|2022-02-16 15:12:20|14437|14436|14446.4|14445.4|14446.4|14445.4|14437|14436|343
1645024350000|2022-02-16 15:12:30|14447|14446|14437.9|14436.9|14450.9|14449.9|14437.9|14436.9|451
1645024360000|2022-02-16 15:12:40|14437.5|14436.5|14440.9|14439.9|14443|14442|14437|14436|283
1645024370000|2022-02-16 15:12:50|14440|14439|14441.9|14440.9|14445|14444|14439.5|14438.5|129
1645024380000|2022-02-16 15:13:00|14441.8|14440.8|14447.9|14446.9|14447.9|14446.9|14440.1|14439.1|387
1645024390000|2022-02-16 15:13:10|14446.9|14445.9|14444.4|14443.4|14449.5|14448.5|14442.4|14441.4|178
1645024400000|2022-02-16 15:13:20|14444.8|14443.8|14445.9|14444.9|14448.5|14447.5|14442.9|14441.9|239
1645024410000|2022-02-16 15:13:30|14445.8|14444.8|14443.6|14442.6|14447.1|14446.1|14443.1|14442.1|104
1645024420000|2022-02-16 15:13:40|14443.1|14442.1|14442.6|14441.6|14444.4|14443.4|14441.3|14440.3|124
1645024430000|2022-02-16 15:13:50|14442.8|14441.8|14437.9|14436.9|14442.8|14441.8|14437.1|14436.1|218
1645024440000|2022-02-16 15:14:00|14438.4|14437.4|14435.4|14434.4|14438.6|14437.6|14433.1|14432.1|292
1645024450000|2022-02-16 15:14:10|14435.3|14434.3|14434.8|14433.8|14437.1|14436.1|14433.9|14432.9|95
1645024460000|2022-02-16 15:14:20|14434.9|14433.9|14434.3|14433.3|14435.4|14434.4|14432.6|14431.6|139
1645024470000|2022-02-16 15:14:30|14434.4|14433.4|14422.1|14421.1|14434.4|14433.4|14421.9|14420.9|417
1645024480000|2022-02-16 15:14:40|14422|14421|14425.4|14424.4|14427.6|14426.6|14421.6|14420.6|213
1645024490000|2022-02-16 15:14:50|14425|14424|14427.6|14426.6|14428.6|14427.6|14424.1|14423.1|96
1645024500000|2022-02-16 15:15:00|14427.5|14426.5|14425.6|14424.6|14433.3|14432.3|14425.4|14424.4|212
1645024510000|2022-02-16 15:15:10|14425|14424|14412.9|14411.9|14426.8|14425.8|14412.9|14411.9|544
1645024520000|2022-02-16 15:15:20|14412.6|14411.6|14414.8|14413.8|14419.4|14418.4|14412.1|14411.1|295
1645024530000|2022-02-16 15:15:30|14414.4|14413.4|14409.9|14408.9|14415.9|14414.9|14407.9|14406.9|383
1645024540000|2022-02-16 15:15:40|14409.8|14408.8|14409.1|14408.1|14411.6|14410.6|14407.9|14406.9|155
1645024550000|2022-02-16 15:15:50|14409.4|14408.4|14408.8|14407.8|14411.4|14410.4|14406.9|14405.9|175
1645024560000|2022-02-16 15:16:00|14408.6|14407.6|14413|14412|14414|14413|14404.6|14403.6|348
1645024570000|2022-02-16 15:16:10|14412.9|14411.9|14416.6|14415.6|14417|14416|14409.8|14408.8|196
1645024580000|2022-02-16 15:16:20|14416.5|14415.5|14421.3|14420.3|14423.5|14422.5|14413.1|14412.1|210
1645024590000|2022-02-16 15:16:30|14421.5|14420.5|14418|14417|14422.2|14421.2|14417.1|14416.1|104
1645024600000|2022-02-16 15:16:40|14418.3|14417.3|14418.6|14417.6|14420.3|14419.3|14416.2|14415.2|137
1645024610000|2022-02-16 15:16:50|14418.5|14417.5|14417.8|14416.8|14420|14419|14413.3|14412.3|212
1645024620000|2022-02-16 15:17:00|14417|14416|14409|14408|14418.2|14417.2|14408.5|14407.5|311
1645024630000|2022-02-16 15:17:10|14408.8|14407.8|14410.6|14409.6|14413.7|14412.7|14408.1|14407.1|223
1645024640000|2022-02-16 15:17:20|14410.8|14409.8|14417.1|14416.1|14417.2|14416.2|14410.3|14409.3|126
1645024650000|2022-02-16 15:17:30|14417|14416|14419.8|14418.8|14420.2|14419.2|14416.5|14415.5|164
1645024660000|2022-02-16 15:17:40|14420.3|14419.3|14418.6|14417.6|14422.8|14421.8|14417.5|14416.5|100
1645024670000|2022-02-16 15:17:50|14418.7|14417.7|14418.6|14417.6|14422.3|14421.3|14417.7|14416.7|101
1645024680000|2022-02-16 15:18:00|14418.7|14417.7|14421.7|14420.7|14423.5|14422.5|14416.1|14415.1|126
1645024690000|2022-02-16 15:18:10|14422|14421|14424.8|14423.8|14426.6|14425.6|14421.5|14420.5|185
1645024700000|2022-02-16 15:18:20|14425|14424|14425.3|14424.3|14428.1|14427.1|14424.7|14423.7|169
1645024710000|2022-02-16 15:18:30|14426.1|14425.1|14421|14420|14426.6|14425.6|14420.2|14419.2|161
1645024720000|2022-02-16 15:18:40|14420.6|14419.6|14415.6|14414.6|14421.7|14420.7|14414.1|14413.1|222
1645024730000|2022-02-16 15:18:50|14415.5|14414.5|14411.5|14410.5|14417.2|14416.2|14410.7|14409.7|198
1645024740000|2022-02-16 15:19:00|14411.6|14410.6|14409.2|14408.2|14414.3|14413.3|14403.7|14402.7|416
1645024750000|2022-02-16 15:19:10|14409.1|14408.1|14405.7|14404.7|14410.1|14409.1|14404.5|14403.5|237
1645024760000|2022-02-16 15:19:20|14405.5|14404.5|14399.7|14398.7|14405.5|14404.5|14398.6|14397.6|578
1645024770000|2022-02-16 15:19:30|14400|14399|14406.5|14405.5|14409|14408|14399.8|14398.8|392
1645024780000|2022-02-16 15:19:40|14406.2|14405.2|14413|14412|14413.7|14412.7|14405.5|14404.5|216
1645024790000|2022-02-16 15:19:50|14413.1|14412.1|14417.1|14416.1|14418.5|14417.5|14412.3|14411.3|275
1645024800000|2022-02-16 15:20:00|14417.5|14416.5|14413.7|14412.7|14417.6|14416.6|14413.7|14412.7|185
1645024810000|2022-02-16 15:20:10|14413.5|14412.5|14419.2|14418.2|14420.2|14419.2|14412.1|14411.1|324
1645024820000|2022-02-16 15:20:20|14418.8|14417.8|14419.6|14418.6|14420.8|14419.8|14417.1|14416.1|231
1645024830000|2022-02-16 15:20:30|14419.8|14418.8|14414.8|14413.8|14420.5|14419.5|14414.6|14413.6|186
1645024840000|2022-02-16 15:20:40|14415.2|14414.2|14414.8|14413.8|14416|14415|14413.2|14412.2|126
1645024850000|2022-02-16 15:20:50|14415|14414|14408.3|14407.3|14415|14414|14407|14406|261
1645024860000|2022-02-16 15:21:00|14408.6|14407.6|14407|14406|14410|14409|14405.6|14404.6|165
1645024870000|2022-02-16 15:21:10|14406.8|14405.8|14410|14409|14412.7|14411.7|14406.8|14405.8|136
1645024880000|2022-02-16 15:21:20|14410.2|14409.2|14411|14410|14412.1|14411.1|14409.8|14408.8|133
1645024890000|2022-02-16 15:21:30|14411.1|14410.1|14412|14411|14414.5|14413.5|14409.8|14408.8|132
1645024900000|2022-02-16 15:21:40|14412.2|14411.2|14419.2|14418.2|14419.7|14418.7|14412.2|14411.2|169
1645024910000|2022-02-16 15:21:50|14418.2|14417.2|14420.1|14419.1|14423|14422|14418.1|14417.1|319
1645024920000|2022-02-16 15:22:00|14420.6|14419.6|14426.6|14425.6|14430|14429|14420|14419|526
1645024930000|2022-02-16 15:22:10|14426.5|14425.5|14428.5|14427.5|14430.2|14429.2|14425.5|14424.5|236
1645024940000|2022-02-16 15:22:20|14428.3|14427.3|14425.2|14424.2|14428.3|14427.3|14424|14423|221
1645024950000|2022-02-16 15:22:30|14425.3|14424.3|14424.7|14423.7|14427.7|14426.7|14421|14420|227
1645024960000|2022-02-16 15:22:40|14424.5|14423.5|14424.3|14423.3|14428.1|14427.1|14421.8|14420.8|185
1645024970000|2022-02-16 15:22:50|14424.6|14423.6|14426.8|14425.8|14428|14427|14423.8|14422.8|95
1645024980000|2022-02-16 15:23:00|14426.6|14425.6|14427.7|14426.7|14434.7|14433.7|14426.1|14425.1|415
1645024990000|2022-02-16 15:23:10|14428|14427|14426.2|14425.2|14430.5|14429.5|14424.7|14423.7|176
1645025000000|2022-02-16 15:23:20|14426.7|14425.7|14424.8|14423.8|14428.3|14427.3|14424.8|14423.8|69
1645025010000|2022-02-16 15:23:30|14425.8|14424.8|14425.3|14424.3|14427|14426|14424.7|14423.7|80
1645025020000|2022-02-16 15:23:40|14425.5|14424.5|14427.3|14426.3|14428.1|14427.1|14424.3|14423.3|84
1645025030000|2022-02-16 15:23:50|14427.1|14426.1|14424|14423|14427.7|14426.7|14423.1|14422.1|82
1645025040000|2022-02-16 15:24:00|14423.6|14422.6|14425.6|14424.6|14425.8|14424.8|14418|14417|286
1645025050000|2022-02-16 15:24:10|14425.7|14424.7|14433|14432|14434.1|14433.1|14424|14423|336
1645025060000|2022-02-16 15:24:20|14433.5|14432.5|14434.8|14433.8|14437.2|14436.2|14433.2|14432.2|419
1645025070000|2022-02-16 15:24:30|14435|14434|14432.2|14431.2|14435.2|14434.2|14431.3|14430.3|154
1645025080000|2022-02-16 15:24:40|14432.5|14431.5|14432.2|14431.2|14434.2|14433.2|14430.2|14429.2|166
1645025090000|2022-02-16 15:24:50|14432.1|14431.1|14430.5|14429.5|14432.1|14431.1|14429.5|14428.5|101
1645025100000|2022-02-16 15:25:00|14430.6|14429.6|14433.6|14432.6|14435.5|14434.5|14429.7|14428.7|149
1645025110000|2022-02-16 15:25:10|14433.7|14432.7|14433.5|14432.5|14437|14436|14432.1|14431.1|161
1645025120000|2022-02-16 15:25:20|14433.7|14432.7|14435.6|14434.6|14437.2|14436.2|14432.5|14431.5|172
1645025130000|2022-02-16 15:25:30|14435.7|14434.7|14433.6|14432.6|14437.2|14436.2|14433.5|14432.5|184
1645025140000|2022-02-16 15:25:40|14433.5|14432.5|14432.7|14431.7|14435.1|14434.1|14431.5|14430.5|164
1645025150000|2022-02-16 15:25:50|14432.6|14431.6|14427.2|14426.2|14432.6|14431.6|14427.2|14426.2|245
1645025160000|2022-02-16 15:26:00|14427.1|14426.1|14426.5|14425.5|14433.2|14432.2|14424.1|14423.1|498
1645025170000|2022-02-16 15:26:10|14425.8|14424.8|14424.2|14423.2|14427.5|14426.5|14424|14423|195
1645025180000|2022-02-16 15:26:20|14424|14423|14422.8|14421.8|14425.1|14424.1|14420.5|14419.5|288
1645025190000|2022-02-16 15:26:30|14423|14422|14423.5|14422.5|14424.8|14423.8|14420.6|14419.6|128
1645025200000|2022-02-16 15:26:40|14423.3|14422.3|14428.5|14427.5|14429|14428|14421.8|14420.8|176
1645025210000|2022-02-16 15:26:50|14428.6|14427.6|14430.2|14429.2|14431.7|14430.7|14427.5|14426.5|141
1645025220000|2022-02-16 15:27:00|14430|14429|14433.8|14432.8|14434.5|14433.5|14428|14427|223
1645025230000|2022-02-16 15:27:10|14433.7|14432.7|14430.1|14429.1|14434.1|14433.1|14428.1|14427.1|114
1645025240000|2022-02-16 15:27:20|14430.2|14429.2|14429.3|14428.3|14431|14430|14426.5|14425.5|54
1645025250000|2022-02-16 15:27:30|14429.5|14428.5|14428.2|14427.2|14430.8|14429.8|14427.8|14426.8|69
1645025260000|2022-02-16 15:27:40|14428.1|14427.1|14426.5|14425.5|14429.5|14428.5|14425.5|14424.5|108
1645025270000|2022-02-16 15:27:50|14426.3|14425.3|14424.3|14423.3|14427.3|14426.3|14420|14419|168
1645025280000|2022-02-16 15:28:00|14424.6|14423.6|14429.6|14428.6|14430.5|14429.5|14424.3|14423.3|212
1645025290000|2022-02-16 15:28:10|14429.5|14428.5|14439.2|14438.2|14439.2|14438.2|14429.1|14428.1|306
1645025300000|2022-02-16 15:28:20|14439.3|14438.3|14436.5|14435.5|14439.3|14438.3|14433.5|14432.5|158
1645025310000|2022-02-16 15:28:30|14437|14436|14436.1|14435.1|14438|14437|14432.6|14431.6|159
1645025320000|2022-02-16 15:28:40|14436.5|14435.5|14435.6|14434.6|14438.1|14437.1|14435.1|14434.1|107
1645025330000|2022-02-16 15:28:50|14435.3|14434.3|14433.8|14432.8|14435.3|14434.3|14431.7|14430.7|82
1645025340000|2022-02-16 15:29:00|14434.1|14433.1|14435.3|14434.3|14438.8|14437.8|14432.8|14431.8|140
1645025350000|2022-02-16 15:29:10|14435.6|14434.6|14433.2|14432.2|14436.1|14435.1|14432|14431|112
1645025360000|2022-02-16 15:29:20|14433.1|14432.1|14438.2|14437.2|14438.6|14437.6|14433|14432|102
1645025370000|2022-02-16 15:29:30|14438|14437|14441.1|14440.1|14442.7|14441.7|14437.5|14436.5|414
1645025380000|2022-02-16 15:29:40|14441|14440|14441.5|14440.5|14443.3|14442.3|14441|14440|158
1645025390000|2022-02-16 15:29:50|14441.6|14440.6|14442.5|14441.5|14443.5|14442.5|14441.1|14440.1|106
1645025400000|2022-02-16 15:30:00|14442.2|14441.2|14437.6|14436.6|14442.2|14441.2|14433.2|14432.2|458
1645025410000|2022-02-16 15:30:10|14437.7|14436.7|14439.2|14438.2|14442.3|14441.3|14437.7|14436.7|152
1645025420000|2022-02-16 15:30:20|14439.1|14438.1|14434.1|14433.1|14439.6|14438.6|14433|14432|158
1645025430000|2022-02-16 15:30:30|14434.2|14433.2|14435.5|14434.5|14438.5|14437.5|14433.3|14432.3|204
1645025440000|2022-02-16 15:30:40|14435.3|14434.3|14437.5|14436.5|14439.6|14438.6|14434.5|14433.5|173
1645025450000|2022-02-16 15:30:50|14437.3|14436.3|14435.1|14434.1|14437.8|14436.8|14434.3|14433.3|104
1645025460000|2022-02-16 15:31:00|14435.2|14434.2|14438|14437|14439.1|14438.1|14430.7|14429.7|263
1645025470000|2022-02-16 15:31:10|14437.3|14436.3|14442|14441|14442.2|14441.2|14435.1|14434.1|152
1645025480000|2022-02-16 15:31:20|14441.2|14440.2|14443.2|14442.2|14447|14446|14441.2|14440.2|325
1645025490000|2022-02-16 15:31:30|14443.3|14442.3|14439.1|14438.1|14443.5|14442.5|14438.7|14437.7|161
1645025500000|2022-02-16 15:31:40|14438.8|14437.8|14440.8|14439.8|14441.3|14440.3|14437.5|14436.5|117
1645025510000|2022-02-16 15:31:50|14440.7|14439.7|14437.7|14436.7|14441|14440|14437.7|14436.7|85
1645025520000|2022-02-16 15:32:00|14437.6|14436.6|14435.7|14434.7|14438.3|14437.3|14433.3|14432.3|172
1645025530000|2022-02-16 15:32:10|14435.6|14434.6|14433.1|14432.1|14438.1|14437.1|14432.5|14431.5|143
1645025540000|2022-02-16 15:32:20|14433.2|14432.2|14432.8|14431.8|14436.1|14435.1|14432.5|14431.5|137
1645025550000|2022-02-16 15:32:30|14433|14432|14432.7|14431.7|14434.6|14433.6|14431.7|14430.7|125
1645025560000|2022-02-16 15:32:40|14432.8|14431.8|14433.8|14432.8|14434.6|14433.6|14431.7|14430.7|86
1645025570000|2022-02-16 15:32:50|14434|14433|14429.5|14428.5|14434.1|14433.1|14425.7|14424.7|296
1645025580000|2022-02-16 15:33:00|14429.6|14428.6|14428|14427|14432|14431|14426|14425|281
1645025590000|2022-02-16 15:33:10|14427.3|14426.3|14432.7|14431.7|14432.7|14431.7|14426.5|14425.5|165
1645025600000|2022-02-16 15:33:20|14432.5|14431.5|14434.7|14433.7|14435.6|14434.6|14432.2|14431.2|170
1645025610000|2022-02-16 15:33:30|14435.1|14434.1|14435.8|14434.8|14438|14437|14434.2|14433.2|159
1645025620000|2022-02-16 15:33:40|14435.7|14434.7|14436.5|14435.5|14440.8|14439.8|14434|14433|207
1645025630000|2022-02-16 15:33:50|14436.7|14435.7|14428.6|14427.6|14437|14436|14427.8|14426.8|195
1645025640000|2022-02-16 15:34:00|14428.2|14427.2|14434|14433|14434.5|14433.5|14428.2|14427.2|122
1645025650000|2022-02-16 15:34:10|14434.1|14433.1|14436.1|14435.1|14439|14438|14434.1|14433.1|167
1645025660000|2022-02-16 15:34:20|14435.6|14434.6|14436.7|14435.7|14437.3|14436.3|14435|14434|46
1645025670000|2022-02-16 15:34:30|14436.5|14435.5|14443.1|14442.1|14443.6|14442.6|14435.6|14434.6|260
1645025680000|2022-02-16 15:34:40|14443.2|14442.2|14445.5|14444.5|14446.1|14445.1|14443|14442|233
1645025690000|2022-02-16 15:34:50|14445.6|14444.6|14444.8|14443.8|14445.6|14444.6|14442.2|14441.2|103
1645025700000|2022-02-16 15:35:00|14444.7|14443.7|14449|14448|14450.2|14449.2|14444.1|14443.1|404
1645025710000|2022-02-16 15:35:10|14449.2|14448.2|14447.3|14446.3|14450.1|14449.1|14445.5|14444.5|242
1645025720000|2022-02-16 15:35:20|14447.5|14446.5|14444.8|14443.8|14447.7|14446.7|14441.6|14440.6|275
1645025730000|2022-02-16 15:35:30|14444.6|14443.6|14448.7|14447.7|14451|14450|14444.5|14443.5|224
1645025740000|2022-02-16 15:35:40|14449.1|14448.1|14447.6|14446.6|14450.2|14449.2|14446.2|14445.2|159
1645025750000|2022-02-16 15:35:50|14447.7|14446.7|14448|14447|14448.7|14447.7|14446|14445|86
1645025760000|2022-02-16 15:36:00|14448.2|14447.2|14443.2|14442.2|14448.5|14447.5|14442|14441|141
1645025770000|2022-02-16 15:36:10|14443|14442|14441.3|14440.3|14445.5|14444.5|14441.2|14440.2|99
1645025780000|2022-02-16 15:36:20|14441.2|14440.2|14440.8|14439.8|14441.5|14440.5|14437.2|14436.2|234
1645025790000|2022-02-16 15:36:30|14441|14440|14442.2|14441.2|14442.2|14441.2|14438.7|14437.7|119
1645025800000|2022-02-16 15:36:40|14442.1|14441.1|14442|14441|14445.8|14444.8|14441.2|14440.2|251
1645025810000|2022-02-16 15:36:50|14442.1|14441.1|14441.5|14440.5|14443.2|14442.2|14440.8|14439.8|81
1645025820000|2022-02-16 15:37:00|14441.3|14440.3|14440.5|14439.5|14443.5|14442.5|14439.3|14438.3|119
1645025830000|2022-02-16 15:37:10|14440.7|14439.7|14440.7|14439.7|14442.7|14441.7|14440|14439|76
1645025840000|2022-02-16 15:37:20|14441.7|14440.7|14441.7|14440.7|14443.8|14442.8|14441|14440|62
1645025850000|2022-02-16 15:37:30|14441.8|14440.8|14445.3|14444.3|14445.7|14444.7|14441.7|14440.7|62
1645025860000|2022-02-16 15:37:40|14445.5|14444.5|14441.6|14440.6|14445.7|14444.7|14441.1|14440.1|87
1645025870000|2022-02-16 15:37:50|14441.7|14440.7|14440|14439|14441.7|14440.7|14438.7|14437.7|58
1645025880000|2022-02-16 15:38:00|14439.8|14438.8|14433.3|14432.3|14439.8|14438.8|14431.3|14430.3|409
1645025890000|2022-02-16 15:38:10|14433.8|14432.8|14434.2|14433.2|14439|14438|14432.7|14431.7|265
1645025900000|2022-02-16 15:38:20|14434.3|14433.3|14435.2|14434.2|14436.6|14435.6|14433.2|14432.2|73
1645025910000|2022-02-16 15:38:30|14435.1|14434.1|14437.6|14436.6|14438.7|14437.7|14434|14433|103
1645025920000|2022-02-16 15:38:40|14437.7|14436.7|14437.3|14436.3|14438.8|14437.8|14435.5|14434.5|95
1645025930000|2022-02-16 15:38:50|14437.7|14436.7|14435.8|14434.8|14437.7|14436.7|14432.7|14431.7|108
1645025940000|2022-02-16 15:39:00|14436.1|14435.1|14434.6|14433.6|14437.5|14436.5|14434.5|14433.5|92
1645025950000|2022-02-16 15:39:10|14434.2|14433.2|14436.8|14435.8|14440.7|14439.7|14434.1|14433.1|127
1645025960000|2022-02-16 15:39:20|14436.7|14435.7|14438.3|14437.3|14438.5|14437.5|14435.1|14434.1|82
1645025970000|2022-02-16 15:39:30|14438.5|14437.5|14439.3|14438.3|14440.7|14439.7|14438|14437|177
1645025980000|2022-02-16 15:39:40|14439.5|14438.5|14442|14441|14442|14441|14437.5|14436.5|35
1645025990000|2022-02-16 15:39:50|14441.7|14440.7|14441|14440|14444.1|14443.1|14441|14440|99
1645026000000|2022-02-16 15:40:00|14441.1|14440.1|14440.2|14439.2|14441.3|14440.3|14438.2|14437.2|125
1645026010000|2022-02-16 15:40:10|14440.3|14439.3|14442|14441|14444.2|14443.2|14440|14439|78
1645026020000|2022-02-16 15:40:20|14442.1|14441.1|14443.7|14442.7|14445.1|14444.1|14441.3|14440.3|92
1645026030000|2022-02-16 15:40:30|14443.8|14442.8|14438.5|14437.5|14445.5|14444.5|14438.5|14437.5|167
1645026040000|2022-02-16 15:40:40|14438.3|14437.3|14443.2|14442.2|14444|14443|14436.3|14435.3|143
1645026050000|2022-02-16 15:40:50|14443.3|14442.3|14444.7|14443.7|14447|14446|14443.2|14442.2|138
1645026060000|2022-02-16 15:41:00|14445|14444|14448.2|14447.2|14449.5|14448.5|14445|14444|187
1645026070000|2022-02-16 15:41:10|14448.1|14447.1|14448.3|14447.3|14452.2|14451.2|14448|14447|319
1645026080000|2022-02-16 15:41:20|14448.2|14447.2|14444.2|14443.2|14449.5|14448.5|14443.6|14442.6|133
1645026090000|2022-02-16 15:41:30|14444.1|14443.1|14443|14442|14446.1|14445.1|14442.5|14441.5|142
1645026100000|2022-02-16 15:41:40|14442.8|14441.8|14438.3|14437.3|14444.5|14443.5|14438.3|14437.3|191
1645026110000|2022-02-16 15:41:50|14438.6|14437.6|14435|14434|14439.7|14438.7|14435|14434|165
1645026120000|2022-02-16 15:42:00|14434.8|14433.8|14436.5|14435.5|14436.5|14435.5|14430.7|14429.7|334
1645026130000|2022-02-16 15:42:10|14436.7|14435.7|14437.8|14436.8|14443|14442|14435.7|14434.7|240
1645026140000|2022-02-16 15:42:20|14438.5|14437.5|14440|14439|14440.1|14439.1|14437.8|14436.8|88
1645026150000|2022-02-16 15:42:30|14439.8|14438.8|14440.8|14439.8|14442.2|14441.2|14438.2|14437.2|122
1645026160000|2022-02-16 15:42:40|14440.7|14439.7|14438|14437|14441.6|14440.6|14436.1|14435.1|90
1645026170000|2022-02-16 15:42:50|14438.3|14437.3|14439.6|14438.6|14441.5|14440.5|14438.2|14437.2|63
1645026180000|2022-02-16 15:43:00|14439.7|14438.7|14443.7|14442.7|14444.7|14443.7|14439|14438|128
1645026190000|2022-02-16 15:43:10|14444|14443|14445.2|14444.2|14445.2|14444.2|14442.6|14441.6|106
1645026200000|2022-02-16 15:43:20|14445.3|14444.3|14447.7|14446.7|14448.7|14447.7|14443.7|14442.7|187
1645026210000|2022-02-16 15:43:30|14447.3|14446.3|14451.1|14450.1|14451.3|14450.3|14446.7|14445.7|162
1645026220000|2022-02-16 15:43:40|14451|14450|14461.2|14460.2|14461.2|14460.2|14450.8|14449.8|948
1645026230000|2022-02-16 15:43:50|14461|14460|14461|14460|14462.3|14461.3|14459.5|14458.5|253
1645026240000|2022-02-16 15:44:00|14461.1|14460.1|14456.7|14455.7|14461.5|14460.5|14456.7|14455.7|252
1645026250000|2022-02-16 15:44:10|14456.8|14455.8|14457.2|14456.2|14458|14457|14452.7|14451.7|291
1645026260000|2022-02-16 15:44:20|14457.1|14456.1|14457.6|14456.6|14464.5|14463.5|14457|14456|304
1645026270000|2022-02-16 15:44:30|14457.5|14456.5|14460.7|14459.7|14462.1|14461.1|14457.5|14456.5|189
1645026280000|2022-02-16 15:44:40|14460.5|14459.5|14462|14461|14463.6|14462.6|14458.7|14457.7|135
1645026290000|2022-02-16 15:44:50|14462.1|14461.1|14464.3|14463.3|14466.3|14465.3|14462|14461|237
1645026300000|2022-02-16 15:45:00|14464.5|14463.5|14465.7|14464.7|14467.5|14466.5|14462.2|14461.2|296
1645026310000|2022-02-16 15:45:10|14466.2|14465.2|14466|14465|14471.5|14470.5|14466|14465|471
1645026320000|2022-02-16 15:45:20|14466.2|14465.2|14467.7|14466.7|14468.2|14467.2|14464.7|14463.7|231
1645026330000|2022-02-16 15:45:30|14467.5|14466.5|14462.7|14461.7|14468.5|14467.5|14460.7|14459.7|352
1645026340000|2022-02-16 15:45:40|14463|14462|14459.2|14458.2|14463|14462|14459|14458|197
1645026350000|2022-02-16 15:45:50|14459.3|14458.3|14460|14459|14461.3|14460.3|14458.3|14457.3|117
1645026360000|2022-02-16 15:46:00|14460.1|14459.1|14459|14458|14461|14460|14455.5|14454.5|333
1645026370000|2022-02-16 15:46:10|14458.7|14457.7|14456.2|14455.2|14459|14458|14455.7|14454.7|231
1645026380000|2022-02-16 15:46:20|14456.1|14455.1|14456.5|14455.5|14459.3|14458.3|14454.7|14453.7|117
1645026390000|2022-02-16 15:46:30|14456.6|14455.6|14456.3|14455.3|14457.6|14456.6|14455.3|14454.3|97
1645026400000|2022-02-16 15:46:40|14456.7|14455.7|14457.1|14456.1|14457.5|14456.5|14454.3|14453.3|109
1645026410000|2022-02-16 15:46:50|14457|14456|14455.2|14454.2|14457.2|14456.2|14454.1|14453.1|117
1645026420000|2022-02-16 15:47:00|14455.1|14454.1|14458.1|14457.1|14458.1|14457.1|14454.5|14453.5|99
1645026430000|2022-02-16 15:47:10|14458|14457|14453.5|14452.5|14458.1|14457.1|14453.5|14452.5|107
1645026440000|2022-02-16 15:47:20|14453.3|14452.3|14451.2|14450.2|14453.7|14452.7|14450.3|14449.3|240
1645026450000|2022-02-16 15:47:30|14451.1|14450.1|14450.7|14449.7|14452.7|14451.7|14449.2|14448.2|187
1645026460000|2022-02-16 15:47:40|14450.2|14449.2|14447.8|14446.8|14450.2|14449.2|14447.2|14446.2|157
1645026470000|2022-02-16 15:47:50|14448|14447|14450.5|14449.5|14451.5|14450.5|14447.6|14446.6|89
1645026480000|2022-02-16 15:48:00|14450.2|14449.2|14454.2|14453.2|14455|14454|14450.1|14449.1|206
1645026490000|2022-02-16 15:48:10|14454|14453|14454.2|14453.2|14457|14456|14453.2|14452.2|177
1645026500000|2022-02-16 15:48:20|14454.5|14453.5|14450|14449|14454.5|14453.5|14448.5|14447.5|118
1645026510000|2022-02-16 15:48:30|14449.5|14448.5|14448.3|14447.3|14450.6|14449.6|14447.7|14446.7|110
1645026520000|2022-02-16 15:48:40|14448.2|14447.2|14449|14448|14450.7|14449.7|14447.6|14446.6|102
1645026530000|2022-02-16 15:48:50|14448.8|14447.8|14449.5|14448.5|14450.5|14449.5|14448.2|14447.2|78
1645026540000|2022-02-16 15:49:00|14449.6|14448.6|14455.6|14454.6|14456.2|14455.2|14449.3|14448.3|137
1645026550000|2022-02-16 15:49:10|14455.7|14454.7|14456.7|14455.7|14457.1|14456.1|14453.8|14452.8|136
1645026560000|2022-02-16 15:49:20|14456.2|14455.2|14457.7|14456.7|14459.2|14458.2|14455.6|14454.6|116
1645026570000|2022-02-16 15:49:30|14458|14457|14456.7|14455.7|14458.7|14457.7|14456.5|14455.5|104
1645026580000|2022-02-16 15:49:40|14456.6|14455.6|14454.6|14453.6|14457.3|14456.3|14454|14453|72
1645026590000|2022-02-16 15:49:50|14454.7|14453.7|14454.3|14453.3|14456.7|14455.7|14453.8|14452.8|66
1645026600000|2022-02-16 15:50:00|14454.5|14453.5|14460.1|14459.1|14460.7|14459.7|14453|14452|232
1645026610000|2022-02-16 15:50:10|14459.6|14458.6|14460.6|14459.6|14462.2|14461.2|14457.7|14456.7|123
1645026620000|2022-02-16 15:50:20|14460.7|14459.7|14459.5|14458.5|14461.2|14460.2|14458.2|14457.2|93
1645026630000|2022-02-16 15:50:30|14459.6|14458.6|14460.5|14459.5|14462.2|14461.2|14459.2|14458.2|110
1645026640000|2022-02-16 15:50:40|14460.6|14459.6|14459.1|14458.1|14460.8|14459.8|14458|14457|85
1645026650000|2022-02-16 15:50:50|14458.8|14457.8|14463.7|14462.7|14463.7|14462.7|14458.2|14457.2|160
1645026660000|2022-02-16 15:51:00|14463.6|14462.6|14466.8|14465.8|14467.7|14466.7|14463.3|14462.3|226
1645026670000|2022-02-16 15:51:10|14466.7|14465.7|14472.6|14471.6|14472.6|14471.6|14466.7|14465.7|203
1645026680000|2022-02-16 15:51:20|14473.5|14472.5|14472|14471|14475.3|14474.3|14472|14471|347
1645026690000|2022-02-16 15:51:30|14472.5|14471.5|14471.7|14470.7|14473|14472|14469.5|14468.5|161
1645026700000|2022-02-16 15:51:40|14472|14471|14474.2|14473.2|14475.8|14474.8|14471.8|14470.8|220
1645026710000|2022-02-16 15:51:50|14474.5|14473.5|14473.2|14472.2|14474.7|14473.7|14472.8|14471.8|116
1645026720000|2022-02-16 15:52:00|14473.1|14472.1|14475|14474|14476.6|14475.6|14470.7|14469.7|236
1645026730000|2022-02-16 15:52:10|14474.7|14473.7|14474.8|14473.8|14476|14475|14472.7|14471.7|150
1645026740000|2022-02-16 15:52:20|14475|14474|14471.7|14470.7|14475|14474|14471.7|14470.7|264
1645026750000|2022-02-16 15:52:30|14471.5|14470.5|14472.7|14471.7|14474.2|14473.2|14470.7|14469.7|191
1645026760000|2022-02-16 15:52:40|14472|14471|14468.7|14467.7|14472.2|14471.2|14466.5|14465.5|368
1645026770000|2022-02-16 15:52:50|14469|14468|14467.2|14466.2|14469.7|14468.7|14466.1|14465.1|166
1645026780000|2022-02-16 15:53:00|14467.3|14466.3|14465.2|14464.2|14467.7|14466.7|14464.1|14463.1|207
1645026790000|2022-02-16 15:53:10|14465.3|14464.3|14467.6|14466.6|14467.7|14466.7|14464.5|14463.5|74
1645026800000|2022-02-16 15:53:20|14467.7|14466.7|14468.8|14467.8|14469.3|14468.3|14465.7|14464.7|75
1645026810000|2022-02-16 15:53:30|14468.7|14467.7|14468.5|14467.5|14469.8|14468.8|14467.6|14466.6|71
1645026820000|2022-02-16 15:53:40|14468.6|14467.6|14469.1|14468.1|14469.7|14468.7|14468|14467|68
1645026830000|2022-02-16 15:53:50|14469|14468|14465|14464|14469.1|14468.1|14464.5|14463.5|107
1645026840000|2022-02-16 15:54:00|14464.5|14463.5|14465.8|14464.8|14467.8|14466.8|14463|14462|190
1645026850000|2022-02-16 15:54:10|14465.6|14464.6|14465.1|14464.1|14466.6|14465.6|14463.6|14462.6|124
1645026860000|2022-02-16 15:54:20|14465.3|14464.3|14464|14463|14465.3|14464.3|14463.2|14462.2|79
1645026870000|2022-02-16 15:54:30|14463.8|14462.8|14468.1|14467.1|14468.7|14467.7|14463.3|14462.3|115
1645026880000|2022-02-16 15:54:40|14467.7|14466.7|14469.8|14468.8|14473.2|14472.2|14467.7|14466.7|188
1645026890000|2022-02-16 15:54:50|14469.7|14468.7|14470.5|14469.5|14473.5|14472.5|14469.5|14468.5|119
1645026900000|2022-02-16 15:55:00|14470.6|14469.6|14468|14467|14471|14470|14467|14466|150
1645026910000|2022-02-16 15:55:10|14468.2|14467.2|14470.3|14469.3|14473.2|14472.2|14468|14467|140
1645026920000|2022-02-16 15:55:20|14470.5|14469.5|14472.5|14471.5|14473.2|14472.2|14468.5|14467.5|167
1645026930000|2022-02-16 15:55:30|14472.3|14471.3|14471.3|14470.3|14473.5|14472.5|14471.2|14470.2|90
1645026940000|2022-02-16 15:55:40|14471|14470|14467.3|14466.3|14471.2|14470.2|14466.7|14465.7|152
1645026950000|2022-02-16 15:55:50|14467.2|14466.2|14468.2|14467.2|14469.6|14468.6|14467.1|14466.1|167
1645026960000|2022-02-16 15:56:00|14467.7|14466.7|14462|14461|14468|14467|14461.2|14460.2|324
1645026970000|2022-02-16 15:56:10|14461.8|14460.8|14463.6|14462.6|14464.2|14463.2|14460.7|14459.7|145
1645026980000|2022-02-16 15:56:20|14463.1|14462.1|14460|14459|14464|14463|14459|14458|143
1645026990000|2022-02-16 15:56:30|14460.5|14459.5|14460.2|14459.2|14462.3|14461.3|14459.5|14458.5|98
1645027000000|2022-02-16 15:56:40|14460.5|14459.5|14461.2|14460.2|14462|14461|14458.7|14457.7|119
1645027010000|2022-02-16 15:56:50|14461|14460|14461.5|14460.5|14462.6|14461.6|14460.2|14459.2|116
1645027020000|2022-02-16 15:57:00|14461.3|14460.3|14459.5|14458.5|14462.5|14461.5|14459.5|14458.5|111
1645027030000|2022-02-16 15:57:10|14459.6|14458.6|14463.7|14462.7|14463.7|14462.7|14459.5|14458.5|58
1645027040000|2022-02-16 15:57:20|14464.3|14463.3|14463.2|14462.2|14465.3|14464.3|14463|14462|135
1645027050000|2022-02-16 15:57:30|14463.1|14462.1|14464|14463|14464.6|14463.6|14461.6|14460.6|101
1645027060000|2022-02-16 15:57:40|14463.3|14462.3|14464.6|14463.6|14465.6|14464.6|14463.3|14462.3|76
1645027070000|2022-02-16 15:57:50|14464.7|14463.7|14459.1|14458.1|14465|14464|14457.1|14456.1|204
1645027080000|2022-02-16 15:58:00|14459|14458|14461.2|14460.2|14463.2|14462.2|14457.5|14456.5|139
1645027090000|2022-02-16 15:58:10|14461.1|14460.1|14458.6|14457.6|14461.2|14460.2|14458.2|14457.2|120
1645027100000|2022-02-16 15:58:20|14458.7|14457.7|14462.5|14461.5|14463.8|14462.8|14458.5|14457.5|145
1645027110000|2022-02-16 15:58:30|14463.3|14462.3|14462|14461|14464.5|14463.5|14461.5|14460.5|131
1645027120000|2022-02-16 15:58:40|14461.7|14460.7|14461.2|14460.2|14463.7|14462.7|14461.2|14460.2|94
1645027130000|2022-02-16 15:58:50|14461.1|14460.1|14458|14457|14461.1|14460.1|14453.7|14452.7|291
1645027140000|2022-02-16 15:59:00|14457.8|14456.8|14454.5|14453.5|14460.5|14459.5|14454.1|14453.1|161
1645027150000|2022-02-16 15:59:10|14454.3|14453.3|14451.7|14450.7|14454.5|14453.5|14449.6|14448.6|392
1645027160000|2022-02-16 15:59:20|14452|14451|14450|14449|14453.1|14452.1|14449.6|14448.6|199
1645027170000|2022-02-16 15:59:30|14449.5|14448.5|14445|14444|14450|14449|14444|14443|448
1645027180000|2022-02-16 15:59:40|14444.7|14443.7|14455.2|14454.2|14455.5|14454.5|14444.6|14443.6|299
1645027190000|2022-02-16 15:59:50|14455.3|14454.3|14454.7|14453.7|14456.3|14455.3|14453.1|14452.1|132
1645027200000|2022-02-16 16:00:00|14455.7|14454.7|14454.7|14453.7|14459.3|14458.3|14452.5|14451.5|394
1645027210000|2022-02-16 16:00:10|14454.6|14453.6|14451.7|14450.7|14458.1|14457.1|14451.7|14450.7|341
1645027220000|2022-02-16 16:00:20|14451.5|14450.5|14452.7|14451.7|14453.7|14452.7|14449.7|14448.7|142
1645027230000|2022-02-16 16:00:30|14452.6|14451.6|14452|14451|14453.7|14452.7|14448.3|14447.3|128
1645027240000|2022-02-16 16:00:40|14452.1|14451.1|14448.7|14447.7|14454.7|14453.7|14448|14447|103
1645027250000|2022-02-16 16:00:50|14448.5|14447.5|14450.7|14449.7|14452.3|14451.3|14448.5|14447.5|87
1645027260000|2022-02-16 16:01:00|14451.5|14450.5|14450.1|14449.1|14451.7|14450.7|14444.8|14443.8|299
1645027270000|2022-02-16 16:01:10|14450.2|14449.2|14448.3|14447.3|14451.2|14450.2|14447.1|14446.1|151
1645027280000|2022-02-16 16:01:20|14448.5|14447.5|14452.3|14451.3|14452.5|14451.5|14446.7|14445.7|166
1645027290000|2022-02-16 16:01:30|14452.2|14451.2|14451.6|14450.6|14454.5|14453.5|14450.7|14449.7|180
1645027300000|2022-02-16 16:01:40|14451.7|14450.7|14450.3|14449.3|14452|14451|14449.1|14448.1|100
1645027310000|2022-02-16 16:01:50|14450.5|14449.5|14454.1|14453.1|14454.7|14453.7|14449.7|14448.7|79
1645027320000|2022-02-16 16:02:00|14453.2|14452.2|14454.8|14453.8|14459.2|14458.2|14453.2|14452.2|421
1645027330000|2022-02-16 16:02:10|14454.7|14453.7|14456|14455|14458.7|14457.7|14454|14453|97
1645027340000|2022-02-16 16:02:20|14455.8|14454.8|14456.2|14455.2|14459|14458|14455.2|14454.2|66
1645027350000|2022-02-16 16:02:30|14455.5|14454.5|14456.2|14455.2|14458|14457|14455.3|14454.3|80
1645027360000|2022-02-16 16:02:40|14455.8|14454.8|14456.7|14455.7|14460|14459|14454.5|14453.5|124
1645027370000|2022-02-16 16:02:50|14456.8|14455.8|14459.3|14458.3|14461|14460|14456|14455|131
1645027380000|2022-02-16 16:03:00|14459.5|14458.5|14460.5|14459.5|14464|14463|14459.2|14458.2|206
1645027390000|2022-02-16 16:03:10|14460.6|14459.6|14461.8|14460.8|14465|14464|14460.2|14459.2|188
1645027400000|2022-02-16 16:03:20|14461.7|14460.7|14459.2|14458.2|14461.7|14460.7|14457.5|14456.5|159
1645027410000|2022-02-16 16:03:30|14459.1|14458.1|14459|14458|14460.7|14459.7|14457.5|14456.5|67
1645027420000|2022-02-16 16:03:40|14458.8|14457.8|14461.7|14460.7|14461.7|14460.7|14458.5|14457.5|53
1645027430000|2022-02-16 16:03:50|14461.8|14460.8|14462.1|14461.1|14464|14463|14461.5|14460.5|104
1645027440000|2022-02-16 16:04:00|14462|14461|14463.1|14462.1|14464.6|14463.6|14461.5|14460.5|137
1645027450000|2022-02-16 16:04:10|14463|14462|14459.2|14458.2|14464.2|14463.2|14458.7|14457.7|167
1645027460000|2022-02-16 16:04:20|14458.8|14457.8|14461|14460|14462|14461|14458.8|14457.8|94
1645027470000|2022-02-16 16:04:30|14460.7|14459.7|14463.6|14462.6|14464.6|14463.6|14460.2|14459.2|99
1645027480000|2022-02-16 16:04:40|14463.5|14462.5|14461.1|14460.1|14464.6|14463.6|14460.2|14459.2|84
1645027490000|2022-02-16 16:04:50|14461.2|14460.2|14461|14460|14463|14462|14460.6|14459.6|80
1645027500000|2022-02-16 16:05:00|14460.6|14459.6|14456.5|14455.5|14461|14460|14455.3|14454.3|192
1645027510000|2022-02-16 16:05:10|14456.3|14455.3|14458.1|14457.1|14460.2|14459.2|14456.2|14455.2|110
1645027520000|2022-02-16 16:05:20|14458.2|14457.2|14458.5|14457.5|14458.7|14457.7|14457.5|14456.5|27
1645027530000|2022-02-16 16:05:30|14458.3|14457.3|14458.3|14457.3|14459.5|14458.5|14455.5|14454.5|73
1645027540000|2022-02-16 16:05:40|14458.6|14457.6|14457|14456|14459.5|14458.5|14456.3|14455.3|45
1645027550000|2022-02-16 16:05:50|14457.1|14456.1|14454.3|14453.3|14458.7|14457.7|14454.1|14453.1|104
1645027560000|2022-02-16 16:06:00|14454.5|14453.5|14452.3|14451.3|14454.5|14453.5|14447.7|14446.7|360
1645027570000|2022-02-16 16:06:10|14452.2|14451.2|14451.5|14450.5|14454|14453|14450.5|14449.5|92
1645027580000|2022-02-16 16:06:20|14451.7|14450.7|14452.1|14451.1|14452.5|14451.5|14449.2|14448.2|125
1645027590000|2022-02-16 16:06:30|14452|14451|14453.5|14452.5|14456.5|14455.5|14451.8|14450.8|107
1645027600000|2022-02-16 16:06:40|14453.3|14452.3|14456.6|14455.6|14456.6|14455.6|14453.2|14452.2|75
1645027610000|2022-02-16 16:06:50|14456.7|14455.7|14460.6|14459.6|14462|14461|14455.7|14454.7|213
1645027620000|2022-02-16 16:07:00|14460.5|14459.5|14470|14469|14470.1|14469.1|14457.7|14456.7|364
1645027630000|2022-02-16 16:07:10|14469.6|14468.6|14479.5|14478.5|14482|14481|14469.6|14468.6|861
1645027640000|2022-02-16 16:07:20|14479|14478|14486|14485|14488.8|14487.8|14478.5|14477.5|569
1645027650000|2022-02-16 16:07:30|14485.7|14484.7|14485.7|14484.7|14487|14486|14478.8|14477.8|453
1645027660000|2022-02-16 16:07:40|14486|14485|14482|14481|14486.8|14485.8|14481.7|14480.7|201
1645027670000|2022-02-16 16:07:50|14482.5|14481.5|14479|14478|14482.6|14481.6|14478.7|14477.7|161
1645027680000|2022-02-16 16:08:00|14478.7|14477.7|14476.5|14475.5|14480.2|14479.2|14474.2|14473.2|227
1645027690000|2022-02-16 16:08:10|14476.2|14475.2|14476.1|14475.1|14479.5|14478.5|14474.8|14473.8|113
1645027700000|2022-02-16 16:08:20|14476.2|14475.2|14477.8|14476.8|14478.2|14477.2|14475.1|14474.1|95
1645027710000|2022-02-16 16:08:30|14477.7|14476.7|14478|14477|14479.7|14478.7|14476.5|14475.5|98
1645027720000|2022-02-16 16:08:40|14478.1|14477.1|14476.2|14475.2|14480|14479|14476|14475|190
1645027730000|2022-02-16 16:08:50|14476.5|14475.5|14476|14475|14476.6|14475.6|14474.5|14473.5|61
1645027740000|2022-02-16 16:09:00|14476.5|14475.5|14482.2|14481.2|14482.2|14481.2|14476.2|14475.2|191
1645027750000|2022-02-16 16:09:10|14482.6|14481.6|14480.2|14479.2|14482.8|14481.8|14480.2|14479.2|188
1645027760000|2022-02-16 16:09:20|14480.5|14479.5|14479.6|14478.6|14482|14481|14478.2|14477.2|119
1645027770000|2022-02-16 16:09:30|14479.5|14478.5|14479.8|14478.8|14480.6|14479.6|14478.2|14477.2|88
1645027780000|2022-02-16 16:09:40|14480|14479|14480.7|14479.7|14481.3|14480.3|14478.6|14477.6|59
1645027790000|2022-02-16 16:09:50|14480.8|14479.8|14476.1|14475.1|14481.2|14480.2|14475.6|14474.6|128
1645027800000|2022-02-16 16:10:00|14476.6|14475.6|14475.2|14474.2|14478.7|14477.7|14474.2|14473.2|177
1645027810000|2022-02-16 16:10:10|14475|14474|14476.5|14475.5|14477.8|14476.8|14475|14474|74
1645027820000|2022-02-16 16:10:20|14476.3|14475.3|14477.3|14476.3|14478.1|14477.1|14475.5|14474.5|101
1645027830000|2022-02-16 16:10:30|14477.2|14476.2|14478.3|14477.3|14480.2|14479.2|14477.1|14476.1|101
1645027840000|2022-02-16 16:10:40|14478.5|14477.5|14477.8|14476.8|14479.3|14478.3|14476.8|14475.8|56
1645027850000|2022-02-16 16:10:50|14478.1|14477.1|14477.7|14476.7|14478.6|14477.6|14475.7|14474.7|78
1645027860000|2022-02-16 16:11:00|14477.6|14476.6|14479.5|14478.5|14479.8|14478.8|14475.2|14474.2|148
1645027870000|2022-02-16 16:11:10|14479.8|14478.8|14477.5|14476.5|14480.6|14479.6|14475.6|14474.6|107
1645027880000|2022-02-16 16:11:20|14477.6|14476.6|14478.2|14477.2|14479.2|14478.2|14476.5|14475.5|115
1645027890000|2022-02-16 16:11:30|14478.3|14477.3|14479.7|14478.7|14480.1|14479.1|14476.6|14475.6|107
1645027900000|2022-02-16 16:11:40|14479.8|14478.8|14476.6|14475.6|14480.2|14479.2|14476.5|14475.5|80
1645027910000|2022-02-16 16:11:50|14477|14476|14483.2|14482.2|14483.6|14482.6|14476.7|14475.7|310
1645027920000|2022-02-16 16:12:00|14483.5|14482.5|14477.5|14476.5|14484|14483|14476.2|14475.2|208
1645027930000|2022-02-16 16:12:10|14477.6|14476.6|14472.1|14471.1|14478.1|14477.1|14472|14471|226
1645027940000|2022-02-16 16:12:20|14472.3|14471.3|14469.5|14468.5|14473.2|14472.2|14469|14468|210
1645027950000|2022-02-16 16:12:30|14469.7|14468.7|14467.7|14466.7|14470.1|14469.1|14466.8|14465.8|154
1645027960000|2022-02-16 16:12:40|14468|14467|14470.2|14469.2|14470.5|14469.5|14466.7|14465.7|191
1645027970000|2022-02-16 16:12:50|14470.5|14469.5|14468.5|14467.5|14470.5|14469.5|14467|14466|91
1645027980000|2022-02-16 16:13:00|14468.1|14467.1|14466.2|14465.2|14468.2|14467.2|14465|14464|237
1645027990000|2022-02-16 16:13:10|14466.7|14465.7|14461.8|14460.8|14466.7|14465.7|14461.8|14460.8|196
1645028000000|2022-02-16 16:13:20|14462|14461|14458|14457|14462|14461|14457.8|14456.8|286
1645028010000|2022-02-16 16:13:30|14457.7|14456.7|14458.5|14457.5|14459.7|14458.7|14457|14456|197
1645028020000|2022-02-16 16:13:40|14458.2|14457.2|14461.5|14460.5|14461.5|14460.5|14457.6|14456.6|125
1645028030000|2022-02-16 16:13:50|14461.2|14460.2|14462.5|14461.5|14463.6|14462.6|14460.8|14459.8|100
1645028040000|2022-02-16 16:14:00|14462.6|14461.6|14464.6|14463.6|14466.7|14465.7|14462.6|14461.6|226
1645028050000|2022-02-16 16:14:10|14464.5|14463.5|14459.7|14458.7|14464.6|14463.6|14458|14457|147
1645028060000|2022-02-16 16:14:20|14460.3|14459.3|14457.1|14456.1|14462|14461|14457.1|14456.1|110
1645028070000|2022-02-16 16:14:30|14457|14456|14460.8|14459.8|14461.3|14460.3|14457|14456|82
1645028080000|2022-02-16 16:14:40|14461|14460|14456|14455|14461.6|14460.6|14455|14454|242
1645028090000|2022-02-16 16:14:50|14456.2|14455.2|14457.5|14456.5|14458|14457|14453.3|14452.3|140
1645028100000|2022-02-16 16:15:00|14458.5|14457.5|14457.6|14456.6|14458.5|14457.5|14452.8|14451.8|138
1645028110000|2022-02-16 16:15:10|14457.8|14456.8|14456|14455|14458.3|14457.3|14455.3|14454.3|114
1645028120000|2022-02-16 16:15:20|14455.7|14454.7|14457.2|14456.2|14458.5|14457.5|14452.7|14451.7|161
1645028130000|2022-02-16 16:15:30|14457|14456|14455.5|14454.5|14457.7|14456.7|14454.7|14453.7|93
1645028140000|2022-02-16 16:15:40|14455.6|14454.6|14455|14454|14457.2|14456.2|14454.5|14453.5|45
1645028150000|2022-02-16 16:15:50|14454.5|14453.5|14457.3|14456.3|14457.6|14456.6|14454.1|14453.1|104
1645028160000|2022-02-16 16:16:00|14457.2|14456.2|14461|14460|14464.3|14463.3|14456.7|14455.7|341
1645028170000|2022-02-16 16:16:10|14462|14461|14458.5|14457.5|14463|14462|14458.5|14457.5|137
1645028180000|2022-02-16 16:16:20|14458.6|14457.6|14460.8|14459.8|14461|14460|14458.5|14457.5|127
1645028190000|2022-02-16 16:16:30|14461|14460|14459.7|14458.7|14461.7|14460.7|14459.3|14458.3|88
1645028200000|2022-02-16 16:16:40|14459.5|14458.5|14459.8|14458.8|14461.2|14460.2|14457.5|14456.5|70
1645028210000|2022-02-16 16:16:50|14459.7|14458.7|14461.5|14460.5|14463|14462|14459.3|14458.3|64
1645028220000|2022-02-16 16:17:00|14461.3|14460.3|14465.3|14464.3|14465.6|14464.6|14461.3|14460.3|152
1645028230000|2022-02-16 16:17:10|14465.5|14464.5|14464.2|14463.2|14466.8|14465.8|14464.1|14463.1|111
1645028240000|2022-02-16 16:17:20|14464|14463|14462.1|14461.1|14464.2|14463.2|14461|14460|66
1645028250000|2022-02-16 16:17:30|14461.7|14460.7|14466.1|14465.1|14467|14466|14461.2|14460.2|115
1645028260000|2022-02-16 16:17:40|14466.2|14465.2|14461.7|14460.7|14467.2|14466.2|14461|14460|100
1645028270000|2022-02-16 16:17:50|14461.6|14460.6|14463.1|14462.1|14463.8|14462.8|14461.2|14460.2|48
1645028280000|2022-02-16 16:18:00|14463|14462|14464|14463|14464.2|14463.2|14461.8|14460.8|74
1645028290000|2022-02-16 16:18:10|14463.8|14462.8|14462.6|14461.6|14463.8|14462.8|14461|14460|70
1645028300000|2022-02-16 16:18:20|14462.2|14461.2|14460.8|14459.8|14462.2|14461.2|14459.7|14458.7|99
1645028310000|2022-02-16 16:18:30|14461|14460|14455.2|14454.2|14461.5|14460.5|14454.3|14453.3|397
1645028320000|2022-02-16 16:18:40|14455.1|14454.1|14452.8|14451.8|14457.1|14456.1|14452.8|14451.8|159
1645028330000|2022-02-16 16:18:50|14453|14452|14455.7|14454.7|14455.7|14454.7|14451.6|14450.6|153
1645028340000|2022-02-16 16:19:00|14455.3|14454.3|14454|14453|14455.3|14454.3|14451.7|14450.7|128
1645028350000|2022-02-16 16:19:10|14453.8|14452.8|14451.5|14450.5|14454.2|14453.2|14451|14450|104
1645028360000|2022-02-16 16:19:20|14451.2|14450.2|14449.2|14448.2|14452.8|14451.8|14447|14446|269
1645028370000|2022-02-16 16:19:30|14449|14448|14446|14445|14449|14448|14445.6|14444.6|280
1645028380000|2022-02-16 16:19:40|14446.1|14445.1|14438.1|14437.1|14446.1|14445.1|14436.7|14435.7|544
1645028390000|2022-02-16 16:19:50|14437.8|14436.8|14437.5|14436.5|14439|14438|14437|14436|230
1645028400000|2022-02-16 16:20:00|14438|14437|14442|14441|14442.5|14441.5|14437|14436|266
1645028410000|2022-02-16 16:20:10|14441.8|14440.8|14434.2|14433.2|14441.8|14440.8|14431.7|14430.7|485
1645028420000|2022-02-16 16:20:20|14434.1|14433.1|14434|14433|14436.2|14435.2|14433.7|14432.7|163
1645028430000|2022-02-16 16:20:30|14433.8|14432.8|14435.2|14434.2|14435.3|14434.3|14432.3|14431.3|108
1645028440000|2022-02-16 16:20:40|14435.1|14434.1|14438|14437|14438.8|14437.8|14435.1|14434.1|185
1645028450000|2022-02-16 16:20:50|14437.7|14436.7|14440.5|14439.5|14442.3|14441.3|14436.2|14435.2|239
1645028460000|2022-02-16 16:21:00|14441.1|14440.1|14442.5|14441.5|14446.3|14445.3|14441|14440|296
1645028470000|2022-02-16 16:21:10|14441.7|14440.7|14439.2|14438.2|14442.5|14441.5|14438.7|14437.7|126
1645028480000|2022-02-16 16:21:20|14439.1|14438.1|14441.7|14440.7|14442.7|14441.7|14439.1|14438.1|78
1645028490000|2022-02-16 16:21:30|14441.8|14440.8|14442.5|14441.5|14443.5|14442.5|14441|14440|74
1645028500000|2022-02-16 16:21:40|14442.6|14441.6|14441.7|14440.7|14445|14444|14441.7|14440.7|95
1645028510000|2022-02-16 16:21:50|14441.8|14440.8|14440.2|14439.2|14443.2|14442.2|14440.1|14439.1|102
1645028520000|2022-02-16 16:22:00|14440.5|14439.5|14436.2|14435.2|14440.7|14439.7|14435.5|14434.5|197
1645028530000|2022-02-16 16:22:10|14436.1|14435.1|14440.5|14439.5|14440.5|14439.5|14434.2|14433.2|162
1645028540000|2022-02-16 16:22:20|14440.6|14439.6|14440.7|14439.7|14443.1|14442.1|14439.5|14438.5|100
1645028550000|2022-02-16 16:22:30|14440.6|14439.6|14441.3|14440.3|14443.2|14442.2|14440.1|14439.1|57
1645028560000|2022-02-16 16:22:40|14441.1|14440.1|14443.3|14442.3|14444.2|14443.2|14440.5|14439.5|117
1645028570000|2022-02-16 16:22:50|14443.8|14442.8|14445.8|14444.8|14446.5|14445.5|14443.6|14442.6|159
1645028580000|2022-02-16 16:23:00|14445.7|14444.7|14448.7|14447.7|14451.1|14450.1|14445.7|14444.7|373
1645028590000|2022-02-16 16:23:10|14448.6|14447.6|14450.2|14449.2|14452|14451|14447.7|14446.7|116
1645028600000|2022-02-16 16:23:20|14450.1|14449.1|14450.5|14449.5|14451.3|14450.3|14449.2|14448.2|98
1645028610000|2022-02-16 16:23:30|14450.3|14449.3|14448.7|14447.7|14450.5|14449.5|14447|14446|156
1645028620000|2022-02-16 16:23:40|14448.6|14447.6|14447.7|14446.7|14450|14449|14446.7|14445.7|108
1645028630000|2022-02-16 16:23:50|14447.8|14446.8|14448.5|14447.5|14448.5|14447.5|14446.3|14445.3|62
1645028640000|2022-02-16 16:24:00|14448.8|14447.8|14447.5|14446.5|14450|14449|14446.7|14445.7|79
1645028650000|2022-02-16 16:24:10|14447.3|14446.3|14445.5|14444.5|14448|14447|14445.1|14444.1|82
1645028660000|2022-02-16 16:24:20|14445.6|14444.6|14444.2|14443.2|14446.7|14445.7|14444.1|14443.1|106
1645028670000|2022-02-16 16:24:30|14444|14443|14446.3|14445.3|14446.7|14445.7|14440.1|14439.1|221
1645028680000|2022-02-16 16:24:40|14446.2|14445.2|14448.5|14447.5|14449.1|14448.1|14446.2|14445.2|89
1645028690000|2022-02-16 16:24:50|14448|14447|14448.2|14447.2|14449|14448|14446.2|14445.2|55
1645028700000|2022-02-16 16:25:00|14448.3|14447.3|14446.5|14445.5|14448.3|14447.3|14445.5|14444.5|54
1645028710000|2022-02-16 16:25:10|14447.3|14446.3|14454.5|14453.5|14454.8|14453.8|14447.3|14446.3|251
1645028720000|2022-02-16 16:25:20|14454.6|14453.6|14455|14454|14458|14457|14452.5|14451.5|239
1645028730000|2022-02-16 16:25:30|14454.7|14453.7|14455.5|14454.5|14457.1|14456.1|14454.3|14453.3|107
1645028740000|2022-02-16 16:25:40|14455.7|14454.7|14455.8|14454.8|14458.5|14457.5|14455.3|14454.3|146
1645028750000|2022-02-16 16:25:50|14456|14455|14455.1|14454.1|14457|14456|14454|14453|81
1645028760000|2022-02-16 16:26:00|14455|14454|14457.2|14456.2|14460.5|14459.5|14454.7|14453.7|170
1645028770000|2022-02-16 16:26:10|14457.3|14456.3|14460.5|14459.5|14460.5|14459.5|14456.5|14455.5|72
1645028780000|2022-02-16 16:26:20|14460.3|14459.3|14456.6|14455.6|14460.7|14459.7|14456.3|14455.3|144
1645028790000|2022-02-16 16:26:30|14456.5|14455.5|14456.1|14455.1|14457.5|14456.5|14452.8|14451.8|245
1645028800000|2022-02-16 16:26:40|14456.2|14455.2|14456.1|14455.1|14457|14456|14454.8|14453.8|31
1645028810000|2022-02-16 16:26:50|14456|14455|14457.2|14456.2|14457.7|14456.7|14455.6|14454.6|19
1645028820000|2022-02-16 16:27:00|14457.1|14456.1|14457.6|14456.6|14459.2|14458.2|14455.5|14454.5|92
1645028830000|2022-02-16 16:27:10|14457.7|14456.7|14462|14461|14462|14461|14457.5|14456.5|116
1645028840000|2022-02-16 16:27:20|14461.8|14460.8|14460|14459|14462.5|14461.5|14459.1|14458.1|210
1645028850000|2022-02-16 16:27:30|14460.1|14459.1|14459|14458|14460.1|14459.1|14457.2|14456.2|98
1645028860000|2022-02-16 16:27:40|14458.8|14457.8|14459|14458|14461.5|14460.5|14457.6|14456.6|89
1645028870000|2022-02-16 16:27:50|14459.2|14458.2|14457.6|14456.6|14459.5|14458.5|14456.7|14455.7|55
1645028880000|2022-02-16 16:28:00|14457.7|14456.7|14456.5|14455.5|14458.3|14457.3|14454.2|14453.2|184
1645028890000|2022-02-16 16:28:10|14456.6|14455.6|14458.2|14457.2|14458.5|14457.5|14456.2|14455.2|37
1645028900000|2022-02-16 16:28:20|14458.1|14457.1|14458|14457|14459.5|14458.5|14456.7|14455.7|46
1645028910000|2022-02-16 16:28:30|14458.1|14457.1|14458.5|14457.5|14459.5|14458.5|14456.3|14455.3|39
1645028920000|2022-02-16 16:28:40|14458.3|14457.3|14460.3|14459.3|14460.5|14459.5|14458|14457|92
1645028930000|2022-02-16 16:28:50|14460.2|14459.2|14459.5|14458.5|14460.7|14459.7|14458.6|14457.6|43
1645028940000|2022-02-16 16:29:00|14459.3|14458.3|14459.5|14458.5|14462.5|14461.5|14459.1|14458.1|108
1645028950000|2022-02-16 16:29:10|14459|14458|14465|14464|14465.5|14464.5|14458.8|14457.8|251
1645028960000|2022-02-16 16:29:20|14465.1|14464.1|14459.7|14458.7|14466.7|14465.7|14459.3|14458.3|288
1645028970000|2022-02-16 16:29:30|14460|14459|14458.8|14457.8|14462.2|14461.2|14458.6|14457.6|133
1645028980000|2022-02-16 16:29:40|14459|14458|14462.7|14461.7|14462.7|14461.7|14457.7|14456.7|108
1645028990000|2022-02-16 16:29:50|14462.5|14461.5|14461.7|14460.7|14465.5|14464.5|14461|14460|153
1645029000000|2022-02-16 16:30:00|14461.3|14460.3|14454|14453|14461.6|14460.6|14452.6|14451.6|356
1645029010000|2022-02-16 16:30:10|14453.8|14452.8|14452|14451|14454|14453|14449.7|14448.7|230
1645029020000|2022-02-16 16:30:20|14452.1|14451.1|14453.5|14452.5|14455|14454|14451.2|14450.2|141
1645029030000|2022-02-16 16:30:30|14453.2|14452.2|14457.6|14456.6|14458.3|14457.3|14452.2|14451.2|93
1645029040000|2022-02-16 16:30:40|14457.7|14456.7|14461.5|14460.5|14461.5|14460.5|14457.3|14456.3|129
1645029050000|2022-02-16 16:30:50|14462|14461|14462|14461|14464.5|14463.5|14461|14460|278
1645029060000|2022-02-16 16:31:00|14461.8|14460.8|14457.7|14456.7|14461.8|14460.8|14456.5|14455.5|117
1645029070000|2022-02-16 16:31:10|14457.8|14456.8|14459.2|14458.2|14460.6|14459.6|14457.5|14456.5|67
1645029080000|2022-02-16 16:31:20|14459.1|14458.1|14459.6|14458.6|14459.7|14458.7|14457.5|14456.5|26
1645029090000|2022-02-16 16:31:30|14459.7|14458.7|14461.1|14460.1|14463|14462|14459.7|14458.7|60
1645029100000|2022-02-16 16:31:40|14461.2|14460.2|14460|14459|14462.1|14461.1|14458.7|14457.7|39
1645029110000|2022-02-16 16:31:50|14459.3|14458.3|14458.6|14457.6|14459.8|14458.8|14458.3|14457.3|34
1645029120000|2022-02-16 16:32:00|14458.7|14457.7|14457.8|14456.8|14458.8|14457.8|14454.5|14453.5|119
1645029130000|2022-02-16 16:32:10|14458|14457|14455.5|14454.5|14459.1|14458.1|14455.2|14454.2|50
1645029140000|2022-02-16 16:32:20|14455.6|14454.6|14453.5|14452.5|14457.6|14456.6|14452.1|14451.1|106
1645029150000|2022-02-16 16:32:30|14453.3|14452.3|14453.3|14452.3|14454.8|14453.8|14452|14451|102
1645029160000|2022-02-16 16:32:40|14453.2|14452.2|14457.5|14456.5|14457.5|14456.5|14453|14452|80
1645029170000|2022-02-16 16:32:50|14457.3|14456.3|14458.7|14457.7|14459.5|14458.5|14455.8|14454.8|69
1645029180000|2022-02-16 16:33:00|14458.8|14457.8|14459.8|14458.8|14461.3|14460.3|14457.8|14456.8|62
1645029190000|2022-02-16 16:33:10|14459.7|14458.7|14457.8|14456.8|14461|14460|14456.5|14455.5|55
1645029200000|2022-02-16 16:33:20|14458|14457|14453.7|14452.7|14459.1|14458.1|14452.7|14451.7|98
1645029210000|2022-02-16 16:33:30|14453.8|14452.8|14456.7|14455.7|14458.5|14457.5|14453.3|14452.3|74
1645029220000|2022-02-16 16:33:40|14456.8|14455.8|14459.5|14458.5|14459.7|14458.7|14456.5|14455.5|29
1645029230000|2022-02-16 16:33:50|14459.3|14458.3|14456.7|14455.7|14461.1|14460.1|14455.8|14454.8|94
1645029240000|2022-02-16 16:34:00|14456.5|14455.5|14454.5|14453.5|14457.5|14456.5|14454.2|14453.2|66
1645029250000|2022-02-16 16:34:10|14454.3|14453.3|14456.8|14455.8|14458.2|14457.2|14454.2|14453.2|132
1645029260000|2022-02-16 16:34:20|14457|14456|14452.6|14451.6|14457.5|14456.5|14452|14451|104
1645029270000|2022-02-16 16:34:30|14452.5|14451.5|14448.7|14447.7|14453|14452|14447.7|14446.7|291
1645029280000|2022-02-16 16:34:40|14448.8|14447.8|14450.3|14449.3|14452.2|14451.2|14447.2|14446.2|187
1645029290000|2022-02-16 16:34:50|14451|14450|14450.1|14449.1|14452.1|14451.1|14449.6|14448.6|57
1645029300000|2022-02-16 16:35:00|14450.3|14449.3|14446.2|14445.2|14452.2|14451.2|14445.6|14444.6|154
1645029310000|2022-02-16 16:35:10|14446.1|14445.1|14446.3|14445.3|14447.7|14446.7|14445.3|14444.3|90
1645029320000|2022-02-16 16:35:20|14446.5|14445.5|14448.8|14447.8|14450.7|14449.7|14443.6|14442.6|196
1645029330000|2022-02-16 16:35:30|14448.7|14447.7|14450.2|14449.2|14451|14450|14447.7|14446.7|50
1645029340000|2022-02-16 16:35:40|14450.3|14449.3|14453.3|14452.3|14453.7|14452.7|14449.5|14448.5|148
1645029350000|2022-02-16 16:35:50|14453.5|14452.5|14454.3|14453.3|14456|14455|14451.8|14450.8|105
1645029360000|2022-02-16 16:36:00|14454.2|14453.2|14453.2|14452.2|14457.5|14456.5|14453.2|14452.2|112
1645029370000|2022-02-16 16:36:10|14453.6|14452.6|14451.2|14450.2|14453.7|14452.7|14450.3|14449.3|84
1645029380000|2022-02-16 16:36:20|14451.1|14450.1|14453.7|14452.7|14454.2|14453.2|14449|14448|43
1645029390000|2022-02-16 16:36:30|14454.3|14453.3|14454.5|14453.5|14456.1|14455.1|14453.3|14452.3|53
1645029400000|2022-02-16 16:36:40|14454.3|14453.3|14453.5|14452.5|14456.5|14455.5|14452.6|14451.6|49
1645029410000|2022-02-16 16:36:50|14453.3|14452.3|14452.6|14451.6|14454|14453|14451.8|14450.8|31
1645029420000|2022-02-16 16:37:00|14452.5|14451.5|14451.6|14450.6|14453.3|14452.3|14451.2|14450.2|30
1645029430000|2022-02-16 16:37:10|14451.7|14450.7|14449.7|14448.7|14452.3|14451.3|14448.8|14447.8|78
1645029440000|2022-02-16 16:37:20|14449.6|14448.6|14451.5|14450.5|14451.5|14450.5|14448.7|14447.7|47
1645029450000|2022-02-16 16:37:30|14451.6|14450.6|14451|14450|14452|14451|14449|14448|59
1645029460000|2022-02-16 16:37:40|14451.5|14450.5|14452.2|14451.2|14453.1|14452.1|14451|14450|28
1645029470000|2022-02-16 16:37:50|14452.3|14451.3|14455.2|14454.2|14455.2|14454.2|14452.1|14451.1|64
1645029480000|2022-02-16 16:38:00|14456|14455|14460.2|14459.2|14460.7|14459.7|14456|14455|264
1645029490000|2022-02-16 16:38:10|14460.3|14459.3|14456.7|14455.7|14461|14460|14456.2|14455.2|77
1645029500000|2022-02-16 16:38:20|14456.6|14455.6|14459.5|14458.5|14460.3|14459.3|14456.6|14455.6|46
1645029510000|2022-02-16 16:38:30|14459.2|14458.2|14462.1|14461.1|14463.5|14462.5|14458.5|14457.5|105
1645029520000|2022-02-16 16:38:40|14462|14461|14462.5|14461.5|14463.2|14462.2|14460.5|14459.5|93
1645029530000|2022-02-16 16:38:50|14462.7|14461.7|14457.8|14456.8|14462.8|14461.8|14456|14455|104
1645029540000|2022-02-16 16:39:00|14458|14457|14454.3|14453.3|14459.1|14458.1|14453.7|14452.7|168
1645029550000|2022-02-16 16:39:10|14454.2|14453.2|14454.3|14453.3|14454.8|14453.8|14451.7|14450.7|51
1645029560000|2022-02-16 16:39:20|14454.2|14453.2|14452.7|14451.7|14455.2|14454.2|14451.8|14450.8|76
1645029570000|2022-02-16 16:39:30|14452|14451|14450|14449|14452.5|14451.5|14449.2|14448.2|122
1645029580000|2022-02-16 16:39:40|14449.5|14448.5|14450.5|14449.5|14450.6|14449.6|14448.5|14447.5|79
1645029590000|2022-02-16 16:39:50|14451.3|14450.3|14453.3|14452.3|14454.1|14453.1|14451.3|14450.3|72
1645029600000|2022-02-16 16:40:00|14453.2|14452.2|14455.6|14454.6|14457.2|14456.2|14453.1|14452.1|184
1645029610000|2022-02-16 16:40:10|14455.7|14454.7|14458.8|14457.8|14459|14458|14455.6|14454.6|119
1645029620000|2022-02-16 16:40:20|14458.7|14457.7|14458.8|14457.8|14460.1|14459.1|14457.5|14456.5|66
1645029630000|2022-02-16 16:40:30|14459.1|14458.1|14457.2|14456.2|14459.6|14458.6|14456|14455|55
1645029640000|2022-02-16 16:40:40|14457.1|14456.1|14456.5|14455.5|14458.5|14457.5|14455.8|14454.8|52
1645029650000|2022-02-16 16:40:50|14456.3|14455.3|14457|14456|14458|14457|14456|14455|23
1645029660000|2022-02-16 16:41:00|14456|14455|14457.2|14456.2|14457.7|14456.7|14454.5|14453.5|60
1645029670000|2022-02-16 16:41:10|14457.1|14456.1|14455.5|14454.5|14458.2|14457.2|14455.2|14454.2|43
1645029680000|2022-02-16 16:41:20|14455.3|14454.3|14453.1|14452.1|14456.8|14455.8|14452.8|14451.8|81
1645029690000|2022-02-16 16:41:30|14453.3|14452.3|14453.3|14452.3|14453.6|14452.6|14451.1|14450.1|92
1645029700000|2022-02-16 16:41:40|14453.2|14452.2|14453.7|14452.7|14454.8|14453.8|14451.8|14450.8|48
1645029710000|2022-02-16 16:41:50|14453.8|14452.8|14454.8|14453.8|14454.8|14453.8|14452.5|14451.5|32
1645029720000|2022-02-16 16:42:00|14454.6|14453.6|14455.6|14454.6|14455.7|14454.7|14453.8|14452.8|44
1645029730000|2022-02-16 16:42:10|14455.7|14454.7|14457.3|14456.3|14459.3|14458.3|14454.8|14453.8|94
1645029740000|2022-02-16 16:42:20|14457.2|14456.2|14456.5|14455.5|14457.7|14456.7|14454.5|14453.5|62
1645029750000|2022-02-16 16:42:30|14456.3|14455.3|14456.2|14455.2|14456.5|14455.5|14453.2|14452.2|43
1645029760000|2022-02-16 16:42:40|14456.3|14455.3|14457.5|14456.5|14458|14457|14455.3|14454.3|49
1645029770000|2022-02-16 16:42:50|14456.7|14455.7|14453.7|14452.7|14457.5|14456.5|14453.5|14452.5|63
1645029780000|2022-02-16 16:43:00|14453.6|14452.6|14447.5|14446.5|14454.2|14453.2|14447.5|14446.5|225
1645029790000|2022-02-16 16:43:10|14448|14447|14449.6|14448.6|14449.6|14448.6|14445.3|14444.3|164
1645029800000|2022-02-16 16:43:20|14449.5|14448.5|14446.1|14445.1|14449.5|14448.5|14445.3|14444.3|87
1645029810000|2022-02-16 16:43:30|14446|14445|14441.3|14440.3|14446.2|14445.2|14441.1|14440.1|255
1645029820000|2022-02-16 16:43:40|14441.5|14440.5|14443.2|14442.2|14443.5|14442.5|14440.5|14439.5|123
1645029830000|2022-02-16 16:43:50|14443.1|14442.1|14444.1|14443.1|14444.3|14443.3|14442.1|14441.1|104
1645029840000|2022-02-16 16:44:00|14444.5|14443.5|14443.3|14442.3|14448|14447|14442.5|14441.5|212
1645029850000|2022-02-16 16:44:10|14443.2|14442.2|14438.2|14437.2|14443.2|14442.2|14437.3|14436.3|208
1645029860000|2022-02-16 16:44:20|14438.7|14437.7|14439.8|14438.8|14440.7|14439.7|14437.5|14436.5|147
1645029870000|2022-02-16 16:44:30|14440|14439|14441.3|14440.3|14441.7|14440.7|14438.7|14437.7|104
1645029880000|2022-02-16 16:44:40|14441.5|14440.5|14443.7|14442.7|14444.2|14443.2|14440.7|14439.7|83
1645029890000|2022-02-16 16:44:50|14443.6|14442.6|14444|14443|14445.3|14444.3|14442.1|14441.1|159
1645029900000|2022-02-16 16:45:00|14444.3|14443.3|14444.3|14443.3|14447.5|14446.5|14443|14442|205
1645029910000|2022-02-16 16:45:10|14444.2|14443.2|14447|14446|14447.3|14446.3|14443.2|14442.2|90
1645029920000|2022-02-16 16:45:20|14447.2|14446.2|14449.7|14448.7|14451.6|14450.6|14447.2|14446.2|158
1645029930000|2022-02-16 16:45:30|14450|14449|14449.7|14448.7|14450|14449|14445.7|14444.7|101
1645029940000|2022-02-16 16:45:40|14449.8|14448.8|14448.7|14447.7|14450.5|14449.5|14448.3|14447.3|76
1645029950000|2022-02-16 16:45:50|14448.5|14447.5|14449|14448|14449.8|14448.8|14447|14446|161
1645029960000|2022-02-16 16:46:00|14448.8|14447.8|14444.5|14443.5|14450.2|14449.2|14444.2|14443.2|88
1645029970000|2022-02-16 16:46:10|14444.3|14443.3|14446.6|14445.6|14446.8|14445.8|14442|14441|97
1645029980000|2022-02-16 16:46:20|14446.5|14445.5|14447.6|14446.6|14448|14447|14445.5|14444.5|69
1645029990000|2022-02-16 16:46:30|14447.5|14446.5|14443.8|14442.8|14448.5|14447.5|14443.7|14442.7|56
1645030000000|2022-02-16 16:46:40|14443.7|14442.7|14445.6|14444.6|14447.5|14446.5|14443.1|14442.1|40
1645030010000|2022-02-16 16:46:50|14445.5|14444.5|14446.1|14445.1|14448.2|14447.2|14445.1|14444.1|38
1645030020000|2022-02-16 16:47:00|14446|14445|14448.6|14447.6|14451.5|14450.5|14446|14445|127
1645030030000|2022-02-16 16:47:10|14448.7|14447.7|14449.5|14448.5|14450.2|14449.2|14447.1|14446.1|47
1645030040000|2022-02-16 16:47:20|14449.7|14448.7|14447.7|14446.7|14450.3|14449.3|14446.5|14445.5|64
1645030050000|2022-02-16 16:47:30|14447.8|14446.8|14449.6|14448.6|14450.3|14449.3|14446.7|14445.7|42
1645030060000|2022-02-16 16:47:40|14449.5|14448.5|14448.5|14447.5|14450.2|14449.2|14448.2|14447.2|35
1645030070000|2022-02-16 16:47:50|14448.6|14447.6|14447.8|14446.8|14449.6|14448.6|14446.8|14445.8|27
1645030080000|2022-02-16 16:48:00|14448|14447|14448.2|14447.2|14449.3|14448.3|14446.7|14445.7|34
1645030090000|2022-02-16 16:48:10|14448|14447|14446|14445|14448.3|14447.3|14446|14445|41
1645030100000|2022-02-16 16:48:20|14446.1|14445.1|14445.7|14444.7|14446.6|14445.6|14444.7|14443.7|63
1645030110000|2022-02-16 16:48:30|14445.8|14444.8|14445.8|14444.8|14447.1|14446.1|14444.7|14443.7|82
1645030120000|2022-02-16 16:48:40|14446|14445|14441.5|14440.5|14446.7|14445.7|14441.5|14440.5|163
1645030130000|2022-02-16 16:48:50|14441|14440|14445.7|14444.7|14445.7|14444.7|14440.6|14439.6|144
1645030140000|2022-02-16 16:49:00|14445.8|14444.8|14445.1|14444.1|14446.7|14445.7|14443.7|14442.7|79
1645030150000|2022-02-16 16:49:10|14445|14444|14449.1|14448.1|14450|14449|14445|14444|82
1645030160000|2022-02-16 16:49:20|14449|14448|14447.8|14446.8|14449.5|14448.5|14446.1|14445.1|98
1645030170000|2022-02-16 16:49:30|14447.7|14446.7|14446|14445|14448.2|14447.2|14445.7|14444.7|19
1645030180000|2022-02-16 16:49:40|14446.2|14445.2|14452|14451|14452|14451|14446.2|14445.2|69
1645030190000|2022-02-16 16:49:50|14453.5|14452.5|14451.6|14450.6|14453.7|14452.7|14451.3|14450.3|154
1645030200000|2022-02-16 16:50:00|14451.7|14450.7|14457.5|14456.5|14457.8|14456.8|14451.7|14450.7|233
1645030210000|2022-02-16 16:50:10|14457.3|14456.3|14465.7|14464.7|14466.5|14465.5|14457.3|14456.3|376
1645030220000|2022-02-16 16:50:20|14465.8|14464.8|14465.3|14464.3|14467.6|14466.6|14464|14463|209
1645030230000|2022-02-16 16:50:30|14465.5|14464.5|14464.5|14463.5|14465.5|14464.5|14461.2|14460.2|185
1645030240000|2022-02-16 16:50:40|14464.2|14463.2|14464.6|14463.6|14466|14465|14463.2|14462.2|70
1645030250000|2022-02-16 16:50:50|14464.7|14463.7|14464.5|14463.5|14465.5|14464.5|14463.2|14462.2|65
1645030260000|2022-02-16 16:51:00|14464.3|14463.3|14463.2|14462.2|14465.7|14464.7|14462.8|14461.8|85
1645030270000|2022-02-16 16:51:10|14463|14462|14463|14462|14463.7|14462.7|14461.6|14460.6|112
1645030280000|2022-02-16 16:51:20|14463.1|14462.1|14465.3|14464.3|14465.6|14464.6|14462.8|14461.8|75
1645030290000|2022-02-16 16:51:30|14465.2|14464.2|14461.8|14460.8|14465.5|14464.5|14461.7|14460.7|61
1645030300000|2022-02-16 16:51:40|14462|14461|14461.5|14460.5|14463.3|14462.3|14461|14460|53
1645030310000|2022-02-16 16:51:50|14461.3|14460.3|14462.7|14461.7|14462.7|14461.7|14461.3|14460.3|44
1645030320000|2022-02-16 16:52:00|14463|14462|14462.3|14461.3|14464.6|14463.6|14461.2|14460.2|83
1645030330000|2022-02-16 16:52:10|14462.2|14461.2|14460.3|14459.3|14463|14462|14460.3|14459.3|99
1645030340000|2022-02-16 16:52:20|14460.5|14459.5|14463.2|14462.2|14463.3|14462.3|14460.5|14459.5|82
1645030350000|2022-02-16 16:52:30|14463.3|14462.3|14462.2|14461.2|14464.5|14463.5|14461.2|14460.2|36
1645030360000|2022-02-16 16:52:40|14462.1|14461.1|14461.6|14460.6|14463.6|14462.6|14461.5|14460.5|50
1645030370000|2022-02-16 16:52:50|14461|14460|14462.1|14461.1|14462.3|14461.3|14459.3|14458.3|63
1645030380000|2022-02-16 16:53:00|14462|14461|14461.7|14460.7|14462.7|14461.7|14461.2|14460.2|38
1645030390000|2022-02-16 16:53:10|14461.8|14460.8|14462.8|14461.8|14463.7|14462.7|14461.1|14460.1|77
1645030400000|2022-02-16 16:53:20|14463|14462|14458.5|14457.5|14463|14462|14457.7|14456.7|86
1645030410000|2022-02-16 16:53:30|14458.3|14457.3|14455|14454|14458.5|14457.5|14454.5|14453.5|109
1645030420000|2022-02-16 16:53:40|14455.7|14454.7|14458|14457|14458|14457|14455.5|14454.5|67
1645030430000|2022-02-16 16:53:50|14457.2|14456.2|14457.8|14456.8|14458.1|14457.1|14456.2|14455.2|56
1645030440000|2022-02-16 16:54:00|14458.2|14457.2|14456.7|14455.7|14459.7|14458.7|14456|14455|75
1645030450000|2022-02-16 16:54:10|14456.6|14455.6|14458.8|14457.8|14459.7|14458.7|14456.2|14455.2|116
1645030460000|2022-02-16 16:54:20|14458.7|14457.7|14458|14457|14459.5|14458.5|14457.3|14456.3|63
1645030470000|2022-02-16 16:54:30|14457.8|14456.8|14459.6|14458.6|14459.8|14458.8|14456.7|14455.7|135
1645030480000|2022-02-16 16:54:40|14459.7|14458.7|14459.7|14458.7|14461|14460|14459.2|14458.2|76
1645030490000|2022-02-16 16:54:50|14459.8|14458.8|14458.6|14457.6|14463|14462|14458.6|14457.6|300
1645030500000|2022-02-16 16:55:00|14457.8|14456.8|14455|14454|14458.8|14457.8|14453.5|14452.5|164
1645030510000|2022-02-16 16:55:10|14455.7|14454.7|14459.2|14458.2|14460.8|14459.8|14455.5|14454.5|207
1645030520000|2022-02-16 16:55:20|14459.7|14458.7|14460|14459|14461.1|14460.1|14458.7|14457.7|67
1645030530000|2022-02-16 16:55:30|14460.1|14459.1|14458.6|14457.6|14460.6|14459.6|14458.5|14457.5|23
1645030540000|2022-02-16 16:55:40|14458.7|14457.7|14463.7|14462.7|14465.2|14464.2|14458.7|14457.7|195
1645030550000|2022-02-16 16:55:50|14464.5|14463.5|14462.1|14461.1|14464.7|14463.7|14461.7|14460.7|36
1645030560000|2022-02-16 16:56:00|14462|14461|14459.7|14458.7|14462|14461|14458|14457|77
1645030570000|2022-02-16 16:56:10|14459.8|14458.8|14460.8|14459.8|14461.5|14460.5|14458.7|14457.7|24
1645030580000|2022-02-16 16:56:20|14460.7|14459.7|14463.7|14462.7|14464|14463|14460|14459|49
1645030590000|2022-02-16 16:56:30|14463.8|14462.8|14464.7|14463.7|14467.5|14466.5|14463.7|14462.7|163
1645030600000|2022-02-16 16:56:40|14464.8|14463.8|14464.7|14463.7|14465.6|14464.6|14463.2|14462.2|88
1645030610000|2022-02-16 16:56:50|14464.8|14463.8|14465.5|14464.5|14465.8|14464.8|14463|14462|63
1645030620000|2022-02-16 16:57:00|14465.2|14464.2|14466|14465|14467.5|14466.5|14464.2|14463.2|109
1645030630000|2022-02-16 16:57:10|14466.1|14465.1|14468|14467|14468.8|14467.8|14465.7|14464.7|138
1645030640000|2022-02-16 16:57:20|14467.8|14466.8|14469.1|14468.1|14469.6|14468.6|14467.5|14466.5|63
1645030650000|2022-02-16 16:57:30|14469.2|14468.2|14469.1|14468.1|14471.7|14470.7|14468.5|14467.5|212
1645030660000|2022-02-16 16:57:40|14469|14468|14465.5|14464.5|14469.8|14468.8|14465|14464|114
1645030670000|2022-02-16 16:57:50|14465.2|14464.2|14464.8|14463.8|14466.5|14465.5|14464.7|14463.7|61
1645030680000|2022-02-16 16:58:00|14465|14464|14463.5|14462.5|14466.5|14465.5|14463|14462|109
1645030690000|2022-02-16 16:58:10|14463.3|14462.3|14462.8|14461.8|14464.7|14463.7|14461.7|14460.7|105
1645030700000|2022-02-16 16:58:20|14462.7|14461.7|14461.7|14460.7|14464|14463|14461.5|14460.5|72
1645030710000|2022-02-16 16:58:30|14461.8|14460.8|14463.5|14462.5|14463.6|14462.6|14461.6|14460.6|63
1645030720000|2022-02-16 16:58:40|14464|14463|14459.7|14458.7|14464.7|14463.7|14459.7|14458.7|96
1645030730000|2022-02-16 16:58:50|14460|14459|14461|14460|14461.3|14460.3|14458.2|14457.2|146
1645030740000|2022-02-16 16:59:00|14460.8|14459.8|14459.7|14458.7|14461.7|14460.7|14457.5|14456.5|202
1645030750000|2022-02-16 16:59:10|14459.8|14458.8|14464.2|14463.2|14465|14464|14459.2|14458.2|77
1645030760000|2022-02-16 16:59:20|14464.1|14463.1|14464.3|14463.3|14464.7|14463.7|14463|14462|29
1645030770000|2022-02-16 16:59:30|14464.5|14463.5|14464.2|14463.2|14465.6|14464.6|14463.3|14462.3|62
1645030780000|2022-02-16 16:59:40|14464.5|14463.5|14467|14466|14467.2|14466.2|14464.1|14463.1|126
1645030790000|2022-02-16 16:59:50|14467.1|14466.1|14468.6|14467.6|14469.1|14468.1|14466.6|14465.6|67
1645030800000|2022-02-16 17:00:00|14468.5|14467.5|14472.8|14471.8|14474.5|14473.5|14468|14467|324
1645030810000|2022-02-16 17:00:10|14473|14472|14470|14469|14476|14475|14469.7|14468.7|178
1645030820000|2022-02-16 17:00:20|14470.1|14469.1|14466.7|14465.7|14470.3|14469.3|14465.7|14464.7|172
1645030830000|2022-02-16 17:00:30|14466.6|14465.6|14463.5|14462.5|14466.6|14465.6|14462.7|14461.7|136
1645030840000|2022-02-16 17:00:40|14463.6|14462.6|14466.5|14465.5|14466.5|14465.5|14463.5|14462.5|76
1645030850000|2022-02-16 17:00:50|14466.3|14465.3|14467.6|14466.6|14469|14468|14465.6|14464.6|64
1645030860000|2022-02-16 17:01:00|14467.7|14466.7|14472.5|14471.5|14472.5|14471.5|14467.7|14466.7|93
1645030870000|2022-02-16 17:01:10|14472.3|14471.3|14482.2|14481.2|14483.5|14482.5|14472.1|14471.1|513
1645030880000|2022-02-16 17:01:20|14482.1|14481.1|14479.6|14478.6|14482.2|14481.2|14478.7|14477.7|111
1645030890000|2022-02-16 17:01:30|14479.2|14478.2|14479.3|14478.3|14480.6|14479.6|14478|14477|81
1645030900000|2022-02-16 17:01:40|14479.2|14478.2|14479.2|14478.2|14480.6|14479.6|14478.1|14477.1|57
1645030910000|2022-02-16 17:01:50|14479.5|14478.5|14478.8|14477.8|14480.3|14479.3|14478.7|14477.7|110
1645030920000|2022-02-16 17:02:00|14478.7|14477.7|14482.5|14481.5|14483.8|14482.8|14478.7|14477.7|149
1645030930000|2022-02-16 17:02:10|14482.7|14481.7|14479.7|14478.7|14483.8|14482.8|14479.7|14478.7|147
1645030940000|2022-02-16 17:02:20|14479.1|14478.1|14475.1|14474.1|14479.1|14478.1|14474.5|14473.5|198
1645030950000|2022-02-16 17:02:30|14475.2|14474.2|14473.2|14472.2|14475.6|14474.6|14473|14472|123
1645030960000|2022-02-16 17:02:40|14473.5|14472.5|14475.6|14474.6|14477.3|14476.3|14473.2|14472.2|76
1645030970000|2022-02-16 17:02:50|14475.7|14474.7|14477|14476|14478.7|14477.7|14475.6|14474.6|100
1645030980000|2022-02-16 17:03:00|14476.7|14475.7|14476.7|14475.7|14477|14476|14473.7|14472.7|78
1645030990000|2022-02-16 17:03:10|14476.6|14475.6|14474.5|14473.5|14477|14476|14473.3|14472.3|67
1645031000000|2022-02-16 17:03:20|14474.2|14473.2|14472.2|14471.2|14474.5|14473.5|14472.1|14471.1|61
1645031010000|2022-02-16 17:03:30|14472.7|14471.7|14472.8|14471.8|14474.7|14473.7|14472.3|14471.3|55
1645031020000|2022-02-16 17:03:40|14472.7|14471.7|14473.3|14472.3|14474.7|14473.7|14472.1|14471.1|59
1645031030000|2022-02-16 17:03:50|14473.5|14472.5|14477.2|14476.2|14478.2|14477.2|14473.5|14472.5|94
1645031040000|2022-02-16 17:04:00|14477.1|14476.1|14480.7|14479.7|14480.7|14479.7|14476.6|14475.6|73
1645031050000|2022-02-16 17:04:10|14480|14479|14478.5|14477.5|14480.7|14479.7|14478.5|14477.5|68
1645031060000|2022-02-16 17:04:20|14478.7|14477.7|14477.1|14476.1|14479|14478|14474.6|14473.6|84
1645031070000|2022-02-16 17:04:30|14477.2|14476.2|14478.6|14477.6|14478.8|14477.8|14476.1|14475.1|39
1645031080000|2022-02-16 17:04:40|14478.5|14477.5|14477.1|14476.1|14478.5|14477.5|14476.7|14475.7|32
1645031090000|2022-02-16 17:04:50|14477|14476|14476.2|14475.2|14477.5|14476.5|14475.2|14474.2|30
1645031100000|2022-02-16 17:05:00|14476.1|14475.1|14477|14476|14477.5|14476.5|14474.2|14473.2|112
1645031110000|2022-02-16 17:05:10|14477.1|14476.1|14477.1|14476.1|14477.3|14476.3|14475|14474|52
1645031120000|2022-02-16 17:05:20|14477.2|14476.2|14479|14478|14479.2|14478.2|14475|14474|188
1645031130000|2022-02-16 17:05:30|14479.1|14478.1|14478.2|14477.2|14481.8|14480.8|14477.7|14476.7|90
1645031140000|2022-02-16 17:05:40|14479|14478|14478.7|14477.7|14480|14479|14478.7|14477.7|25
1645031150000|2022-02-16 17:05:50|14477.8|14476.8|14478.3|14477.3|14478.8|14477.8|14476.5|14475.5|73
1645031160000|2022-02-16 17:06:00|14478.5|14477.5|14475.5|14474.5|14479.3|14478.3|14475|14474|134
1645031170000|2022-02-16 17:06:10|14475.8|14474.8|14474|14473|14476.2|14475.2|14473.3|14472.3|66
1645031180000|2022-02-16 17:06:20|14473.7|14472.7|14474|14473|14474|14473|14471.5|14470.5|131
1645031190000|2022-02-16 17:06:30|14473.7|14472.7|14473.5|14472.5|14475|14474|14471.7|14470.7|62
1645031200000|2022-02-16 17:06:40|14473.8|14472.8|14472.8|14471.8|14474.2|14473.2|14472|14471|49
1645031210000|2022-02-16 17:06:50|14473.1|14472.1|14475.5|14474.5|14476|14475|14473|14472|70
1645031220000|2022-02-16 17:07:00|14475.6|14474.6|14475.5|14474.5|14478.3|14477.3|14474|14473|92
1645031230000|2022-02-16 17:07:10|14475.7|14474.7|14478|14477|14478.1|14477.1|14475.2|14474.2|33
1645031240000|2022-02-16 17:07:20|14477.8|14476.8|14478.3|14477.3|14479|14478|14475.2|14474.2|67
1645031250000|2022-02-16 17:07:30|14478|14477|14473.2|14472.2|14479.1|14478.1|14473.2|14472.2|51
1645031260000|2022-02-16 17:07:40|14473.5|14472.5|14471.2|14470.2|14474.5|14473.5|14471.1|14470.1|119
1645031270000|2022-02-16 17:07:50|14471.3|14470.3|14471.6|14470.6|14472.7|14471.7|14471|14470|51
1645031280000|2022-02-16 17:08:00|14471.7|14470.7|14471.5|14470.5|14472|14471|14468.3|14467.3|132
1645031290000|2022-02-16 17:08:10|14471.3|14470.3|14470|14469|14472.2|14471.2|14469.7|14468.7|65
1645031300000|2022-02-16 17:08:20|14470.1|14469.1|14470.7|14469.7|14471|14470|14468.2|14467.2|106
1645031310000|2022-02-16 17:08:30|14471.5|14470.5|14474|14473|14475.8|14474.8|14471.5|14470.5|101
1645031320000|2022-02-16 17:08:40|14474.3|14473.3|14476.5|14475.5|14476.7|14475.7|14474.1|14473.1|62
1645031330000|2022-02-16 17:08:50|14476.7|14475.7|14474.2|14473.2|14477|14476|14473.5|14472.5|118
1645031340000|2022-02-16 17:09:00|14474.1|14473.1|14472.1|14471.1|14474.5|14473.5|14470.5|14469.5|43
1645031350000|2022-02-16 17:09:10|14472|14471|14470.7|14469.7|14472.2|14471.2|14469.7|14468.7|38
1645031360000|2022-02-16 17:09:20|14470.8|14469.8|14469.2|14468.2|14471.2|14470.2|14466.5|14465.5|104
1645031370000|2022-02-16 17:09:30|14469|14468|14470.2|14469.2|14470.2|14469.2|14468.5|14467.5|70
1645031380000|2022-02-16 17:09:40|14470.1|14469.1|14468.2|14467.2|14471.1|14470.1|14468.2|14467.2|50
1645031390000|2022-02-16 17:09:50|14468.1|14467.1|14467.5|14466.5|14469.2|14468.2|14466.8|14465.8|60
1645031400000|2022-02-16 17:10:00|14467.6|14466.6|14468.3|14467.3|14470.1|14469.1|14467|14466|102
1645031410000|2022-02-16 17:10:10|14468.5|14467.5|14467.5|14466.5|14468.7|14467.7|14464.2|14463.2|214
1645031420000|2022-02-16 17:10:20|14467.3|14466.3|14471.2|14470.2|14471.2|14470.2|14467.2|14466.2|92
1645031430000|2022-02-16 17:10:30|14471.1|14470.1|14470.5|14469.5|14471.2|14470.2|14469.7|14468.7|36
1645031440000|2022-02-16 17:10:40|14470.7|14469.7|14460.8|14459.8|14471.2|14470.2|14460.8|14459.8|174
1645031450000|2022-02-16 17:10:50|14461.3|14460.3|14457.2|14456.2|14461.3|14460.3|14456.8|14455.8|257
1645031460000|2022-02-16 17:11:00|14457.7|14456.7|14460.5|14459.5|14461.3|14460.3|14457.2|14456.2|217
1645031470000|2022-02-16 17:11:10|14460.6|14459.6|14462|14461|14464.7|14463.7|14460|14459|157
1645031480000|2022-02-16 17:11:20|14461.8|14460.8|14463.5|14462.5|14464.5|14463.5|14461|14460|114
1645031490000|2022-02-16 17:11:30|14463.6|14462.6|14461.3|14460.3|14464.2|14463.2|14461|14460|82
1645031500000|2022-02-16 17:11:40|14461.1|14460.1|14461|14460|14463.6|14462.6|14459.1|14458.1|76
1645031510000|2022-02-16 17:11:50|14461.5|14460.5|14460|14459|14462.5|14461.5|14459.8|14458.8|71
1645031520000|2022-02-16 17:12:00|14459.5|14458.5|14464.5|14463.5|14465.7|14464.7|14459.1|14458.1|230
1645031530000|2022-02-16 17:12:10|14464.3|14463.3|14462.7|14461.7|14465|14464|14461.2|14460.2|81
1645031540000|2022-02-16 17:12:20|14462.2|14461.2|14462.5|14461.5|14463.5|14462.5|14461|14460|70
1645031550000|2022-02-16 17:12:30|14462.7|14461.7|14464.2|14463.2|14465.5|14464.5|14462.7|14461.7|84
1645031560000|2022-02-16 17:12:40|14464.5|14463.5|14462.5|14461.5|14465.7|14464.7|14462.5|14461.5|50
1645031570000|2022-02-16 17:12:50|14462.3|14461.3|14464.8|14463.8|14465.6|14464.6|14462.3|14461.3|51
1645031580000|2022-02-16 17:13:00|14465|14464|14466.3|14465.3|14466.7|14465.7|14463.7|14462.7|63
1645031590000|2022-02-16 17:13:10|14466.2|14465.2|14464.2|14463.2|14466.5|14465.5|14463.2|14462.2|65
1645031600000|2022-02-16 17:13:20|14464.1|14463.1|14462.2|14461.2|14465.2|14464.2|14461.5|14460.5|68
1645031610000|2022-02-16 17:13:30|14462.1|14461.1|14463.8|14462.8|14464|14463|14461.5|14460.5|60
1645031620000|2022-02-16 17:13:40|14463.5|14462.5|14462.5|14461.5|14464|14463|14461.2|14460.2|70
1645031630000|2022-02-16 17:13:50|14463|14462|14462.8|14461.8|14463.3|14462.3|14461.2|14460.2|33
1645031640000|2022-02-16 17:14:00|14463|14462|14458.6|14457.6|14463.2|14462.2|14457.5|14456.5|186
1645031650000|2022-02-16 17:14:10|14458|14457|14454|14453|14458|14457|14454|14453|205
1645031660000|2022-02-16 17:14:20|14454.5|14453.5|14458.7|14457.7|14459.5|14458.5|14453.2|14452.2|149
1645031670000|2022-02-16 17:14:30|14459.5|14458.5|14458.3|14457.3|14461|14460|14458.2|14457.2|114
1645031680000|2022-02-16 17:14:40|14458.2|14457.2|14460.6|14459.6|14460.6|14459.6|14456.5|14455.5|58
1645031690000|2022-02-16 17:14:50|14460.7|14459.7|14459.5|14458.5|14461|14460|14458|14457|74
1645031700000|2022-02-16 17:15:00|14459.6|14458.6|14454.8|14453.8|14459.8|14458.8|14454.2|14453.2|133
1645031710000|2022-02-16 17:15:10|14455.7|14454.7|14458.2|14457.2|14459|14458|14455|14454|113
1645031720000|2022-02-16 17:15:20|14458.5|14457.5|14457.5|14456.5|14458.5|14457.5|14456.1|14455.1|36
1645031730000|2022-02-16 17:15:30|14457.6|14456.6|14455.7|14454.7|14458.1|14457.1|14455.2|14454.2|44
1645031740000|2022-02-16 17:15:40|14455.6|14454.6|14455|14454|14455.7|14454.7|14453.5|14452.5|109
1645031750000|2022-02-16 17:15:50|14455.1|14454.1|14451.5|14450.5|14455.2|14454.2|14451|14450|206
1645031760000|2022-02-16 17:16:00|14452|14451|14453|14452|14453.7|14452.7|14449.7|14448.7|121
1645031770000|2022-02-16 17:16:10|14452.7|14451.7|14455|14454|14456|14455|14452.7|14451.7|109
1645031780000|2022-02-16 17:16:20|14455.1|14454.1|14454.2|14453.2|14456.5|14455.5|14453.7|14452.7|58
1645031790000|2022-02-16 17:16:30|14454.3|14453.3|14456.3|14455.3|14457.5|14456.5|14454|14453|65
1645031800000|2022-02-16 17:16:40|14456.5|14455.5|14454.5|14453.5|14456.5|14455.5|14452.7|14451.7|76
1645031810000|2022-02-16 17:16:50|14454.3|14453.3|14454.7|14453.7|14456|14455|14453.2|14452.2|62
1645031820000|2022-02-16 17:17:00|14454.8|14453.8|14453.7|14452.7|14458.3|14457.3|14453.7|14452.7|77
1645031830000|2022-02-16 17:17:10|14453.6|14452.6|14453|14452|14454.3|14453.3|14451.8|14450.8|62
1645031840000|2022-02-16 17:17:20|14453.1|14452.1|14454.6|14453.6|14455.6|14454.6|14453|14452|35
1645031850000|2022-02-16 17:17:30|14454.5|14453.5|14453.7|14452.7|14456.3|14455.3|14453|14452|30
1645031860000|2022-02-16 17:17:40|14453.6|14452.6|14453.2|14452.2|14455|14454|14453|14452|28
1645031870000|2022-02-16 17:17:50|14453.1|14452.1|14451|14450|14454|14453|14449.8|14448.8|103
1645031880000|2022-02-16 17:18:00|14450.7|14449.7|14446|14445|14450.7|14449.7|14445.2|14444.2|251
1645031890000|2022-02-16 17:18:10|14445.8|14444.8|14443.8|14442.8|14447.7|14446.7|14443|14442|144
1645031900000|2022-02-16 17:18:20|14444|14443|14445|14444|14445.5|14444.5|14443.1|14442.1|89
1645031910000|2022-02-16 17:18:30|14444.8|14443.8|14445.7|14444.7|14446.1|14445.1|14444.5|14443.5|66
1645031920000|2022-02-16 17:18:40|14445.1|14444.1|14447.3|14446.3|14447.3|14446.3|14444.7|14443.7|39
1645031930000|2022-02-16 17:18:50|14447.2|14446.2|14447.1|14446.1|14448.7|14447.7|14446.2|14445.2|87
1645031940000|2022-02-16 17:19:00|14447.2|14446.2|14446.7|14445.7|14447.5|14446.5|14443.1|14442.1|95
1645031950000|2022-02-16 17:19:10|14447|14446|14447.3|14446.3|14447.5|14446.5|14445.6|14444.6|42
1645031960000|2022-02-16 17:19:20|14447.2|14446.2|14447.5|14446.5|14450.3|14449.3|14447|14446|105
1645031970000|2022-02-16 17:19:30|14447.3|14446.3|14447|14446|14448.3|14447.3|14446.1|14445.1|51
1645031980000|2022-02-16 17:19:40|14447.2|14446.2|14446.6|14445.6|14447.6|14446.6|14446.2|14445.2|40
1645031990000|2022-02-16 17:19:50|14446.5|14445.5|14448.2|14447.2|14448.5|14447.5|14446.5|14445.5|27
1645032000000|2022-02-16 17:20:00|14448.5|14447.5|14451.1|14450.1|14453|14452|14448.5|14447.5|250
1645032010000|2022-02-16 17:20:10|14451.2|14450.2|14446.5|14445.5|14451.2|14450.2|14445.8|14444.8|94
1645032020000|2022-02-16 17:20:20|14446.6|14445.6|14446.8|14445.8|14449.7|14448.7|14445.7|14444.7|52
1645032030000|2022-02-16 17:20:30|14446.7|14445.7|14446.3|14445.3|14448|14447|14446.2|14445.2|28
1645032040000|2022-02-16 17:20:40|14446.5|14445.5|14449.1|14448.1|14449.3|14448.3|14446.5|14445.5|51
1645032050000|2022-02-16 17:20:50|14448.7|14447.7|14447.5|14446.5|14449.3|14448.3|14446.5|14445.5|67
1645032060000|2022-02-16 17:21:00|14447.7|14446.7|14445.3|14444.3|14448.1|14447.1|14444.8|14443.8|62
1645032070000|2022-02-16 17:21:10|14445.2|14444.2|14444.5|14443.5|14447.1|14446.1|14444.5|14443.5|50
1645032080000|2022-02-16 17:21:20|14444.3|14443.3|14443.5|14442.5|14445.2|14444.2|14442|14441|520
1645032090000|2022-02-16 17:21:30|14443.3|14442.3|14443.6|14442.6|14444.2|14443.2|14442|14441|57
1645032100000|2022-02-16 17:21:40|14443.5|14442.5|14444.2|14443.2|14445.1|14444.1|14442.8|14441.8|37
1645032110000|2022-02-16 17:21:50|14444.7|14443.7|14444.1|14443.1|14446|14445|14440.2|14439.2|112
1645032120000|2022-02-16 17:22:00|14444|14443|14445.6|14444.6|14446.7|14445.7|14443|14442|73
1645032130000|2022-02-16 17:22:10|14445.8|14444.8|14448.5|14447.5|14448.7|14447.7|14445.3|14444.3|133
1645032140000|2022-02-16 17:22:20|14448.6|14447.6|14447.6|14446.6|14449.1|14448.1|14447.6|14446.6|49
1645032150000|2022-02-16 17:22:30|14447.7|14446.7|14449|14448|14449|14448|14446.8|14445.8|29
1645032160000|2022-02-16 17:22:40|14449.1|14448.1|14449.7|14448.7|14450.2|14449.2|14447.2|14446.2|47
1645032170000|2022-02-16 17:22:50|14449.2|14448.2|14450|14449|14450.7|14449.7|14449.1|14448.1|36
1645032180000|2022-02-16 17:23:00|14450.1|14449.1|14450.7|14449.7|14451.2|14450.2|14448|14447|76
1645032190000|2022-02-16 17:23:10|14450.3|14449.3|14451.5|14450.5|14451.5|14450.5|14449.2|14448.2|49
1645032200000|2022-02-16 17:23:20|14451.6|14450.6|14450.6|14449.6|14454.8|14453.8|14450.5|14449.5|158
1645032210000|2022-02-16 17:23:30|14450.5|14449.5|14452.2|14451.2|14452.6|14451.6|14448.8|14447.8|69
1645032220000|2022-02-16 17:23:40|14453.2|14452.2|14453.1|14452.1|14454.7|14453.7|14452.7|14451.7|112
1645032230000|2022-02-16 17:23:50|14453.2|14452.2|14453.5|14452.5|14454.2|14453.2|14452.5|14451.5|40
1645032240000|2022-02-16 17:24:00|14453.2|14452.2|14454.8|14453.8|14455|14454|14452|14451|63
1645032250000|2022-02-16 17:24:10|14454.7|14453.7|14454.6|14453.6|14454.7|14453.7|14453|14452|24
1645032260000|2022-02-16 17:24:20|14454.5|14453.5|14453|14452|14454.7|14453.7|14452.6|14451.6|50
1645032270000|2022-02-16 17:24:30|14452.8|14451.8|14450|14449|14453|14452|14449.2|14448.2|97
1645032280000|2022-02-16 17:24:40|14449.7|14448.7|14449.8|14448.8|14452|14451|14448.7|14447.7|52
1645032290000|2022-02-16 17:24:50|14450|14449|14449.5|14448.5|14451.1|14450.1|14449.1|14448.1|48
1645032300000|2022-02-16 17:25:00|14449.6|14448.6|14446.6|14445.6|14450|14449|14445.3|14444.3|132
1645032310000|2022-02-16 17:25:10|14446.5|14445.5|14452|14451|14452.5|14451.5|14446.5|14445.5|98
1645032320000|2022-02-16 17:25:20|14452.1|14451.1|14453.5|14452.5|14454.2|14453.2|14451.5|14450.5|54
1645032330000|2022-02-16 17:25:30|14453.7|14452.7|14453.2|14452.2|14454|14453|14451|14450|79
1645032340000|2022-02-16 17:25:40|14453.3|14452.3|14454.2|14453.2|14454.5|14453.5|14452.2|14451.2|53
1645032350000|2022-02-16 17:25:50|14454|14453|14454.5|14453.5|14455.3|14454.3|14452.8|14451.8|90
1645032360000|2022-02-16 17:26:00|14453.8|14452.8|14455|14454|14455|14454|14451.5|14450.5|37
1645032370000|2022-02-16 17:26:10|14454.8|14453.8|14453.5|14452.5|14456.2|14455.2|14453.2|14452.2|96
1645032380000|2022-02-16 17:26:20|14453.6|14452.6|14454|14453|14455.7|14454.7|14453.1|14452.1|48
1645032390000|2022-02-16 17:26:30|14454.1|14453.1|14454.3|14453.3|14454.5|14453.5|14451.6|14450.6|43
1645032400000|2022-02-16 17:26:40|14454.5|14453.5|14453|14452|14455|14454|14453|14452|20
1645032410000|2022-02-16 17:26:50|14452|14451|14453.1|14452.1|14453.1|14452.1|14451.7|14450.7|20
1645032420000|2022-02-16 17:27:00|14453|14452|14453|14452|14454.2|14453.2|14452|14451|20
1645032430000|2022-02-16 17:27:10|14453.1|14452.1|14454.2|14453.2|14454.7|14453.7|14453|14452|17
1645032440000|2022-02-16 17:27:20|14454|14453|14452.3|14451.3|14454|14453|14452|14451|15
1645032450000|2022-02-16 17:27:30|14452.2|14451.2|14455.8|14454.8|14455.8|14454.8|14452.2|14451.2|47
1645032460000|2022-02-16 17:27:40|14456|14455|14454.5|14453.5|14456.2|14455.2|14454.1|14453.1|38
1645032470000|2022-02-16 17:27:50|14454.3|14453.3|14456|14455|14456.2|14455.2|14454.2|14453.2|55
1645032480000|2022-02-16 17:28:00|14455.8|14454.8|14455.2|14454.2|14456.2|14455.2|14455|14454|60
1645032490000|2022-02-16 17:28:10|14455.5|14454.5|14457.7|14456.7|14458.6|14457.6|14455.2|14454.2|179
1645032500000|2022-02-16 17:28:20|14457.8|14456.8|14457.7|14456.7|14459.7|14458.7|14457.6|14456.6|76
1645032510000|2022-02-16 17:28:30|14457.6|14456.6|14452.8|14451.8|14457.6|14456.6|14452.1|14451.1|105
1645032520000|2022-02-16 17:28:40|14453|14452|14451.7|14450.7|14453.7|14452.7|14451.1|14450.1|137
1645032530000|2022-02-16 17:28:50|14451.6|14450.6|14451|14450|14451.8|14450.8|14448.2|14447.2|167
1645032540000|2022-02-16 17:29:00|14451.2|14450.2|14452|14451|14453.7|14452.7|14450.5|14449.5|111
1645032550000|2022-02-16 17:29:10|14451.8|14450.8|14449.2|14448.2|14452.7|14451.7|14448|14447|107
1645032560000|2022-02-16 17:29:20|14449.1|14448.1|14449.7|14448.7|14451.6|14450.6|14448.3|14447.3|53
1645032570000|2022-02-16 17:29:30|14449.8|14448.8|14452.5|14451.5|14452.8|14451.8|14449.8|14448.8|34
1645032580000|2022-02-16 17:29:40|14452.6|14451.6|14451.5|14450.5|14453.3|14452.3|14451|14450|39
1645032590000|2022-02-16 17:29:50|14451|14450|14450|14449|14451|14450|14449.2|14448.2|54
1645032600000|2022-02-16 17:30:00|14449.6|14448.6|14446.3|14445.3|14450.2|14449.2|14445|14444|186
1645032610000|2022-02-16 17:30:10|14446.2|14445.2|14445.7|14444.7|14447.5|14446.5|14445.7|14444.7|52
1645032620000|2022-02-16 17:30:20|14445.5|14444.5|14440|14439|14446|14445|14439.2|14438.2|358
1645032630000|2022-02-16 17:30:30|14439.5|14438.5|14439.5|14438.5|14441.5|14440.5|14439|14438|171
1645032640000|2022-02-16 17:30:40|14440|14439|14432.3|14431.3|14440.2|14439.2|14432|14431|453
1645032650000|2022-02-16 17:30:50|14432.5|14431.5|14427.2|14426.2|14432.7|14431.7|14427.2|14426.2|422
1645032660000|2022-02-16 17:31:00|14426.7|14425.7|14424.7|14423.7|14431.2|14430.2|14422.7|14421.7|475
1645032670000|2022-02-16 17:31:10|14424.5|14423.5|14414.5|14413.5|14424.8|14423.8|14413.7|14412.7|685
1645032680000|2022-02-16 17:31:20|14414.7|14413.7|14420.8|14419.8|14421.2|14420.2|14414.7|14413.7|320
1645032690000|2022-02-16 17:31:30|14420.7|14419.7|14422|14421|14422.5|14421.5|14418.7|14417.7|434
1645032700000|2022-02-16 17:31:40|14421.8|14420.8|14417.5|14416.5|14422|14421|14417|14416|290
1645032710000|2022-02-16 17:31:50|14417.6|14416.6|14419.2|14418.2|14420|14419|14417|14416|122
1645032720000|2022-02-16 17:32:00|14419|14418|14414|14413|14419.3|14418.3|14411.7|14410.7|342
1645032730000|2022-02-16 17:32:10|14414.2|14413.2|14416.2|14415.2|14419.7|14418.7|14414.2|14413.2|171
1645032740000|2022-02-16 17:32:20|14416.1|14415.1|14415.8|14414.8|14417.7|14416.7|14415.5|14414.5|162
1645032750000|2022-02-16 17:32:30|14416|14415|14416.7|14415.7|14417.5|14416.5|14415|14414|88
1645032760000|2022-02-16 17:32:40|14416.5|14415.5|14417.5|14416.5|14417.7|14416.7|14416.1|14415.1|78
1645032770000|2022-02-16 17:32:50|14417.7|14416.7|14417.5|14416.5|14418|14417|14415.7|14414.7|67
1645032780000|2022-02-16 17:33:00|14417.3|14416.3|14412|14411|14418|14417|14408.6|14407.6|457
1645032790000|2022-02-16 17:33:10|14411.5|14410.5|14405.8|14404.8|14411.5|14410.5|14405.2|14404.2|293
1645032800000|2022-02-16 17:33:20|14406.5|14405.5|14407.2|14406.2|14407.7|14406.7|14405.5|14404.5|168
1645032810000|2022-02-16 17:33:30|14407.1|14406.1|14407.3|14406.3|14408.2|14407.2|14404.5|14403.5|146
1645032820000|2022-02-16 17:33:40|14408|14407|14411.5|14410.5|14411.8|14410.8|14407.5|14406.5|202
1645032830000|2022-02-16 17:33:50|14411.3|14410.3|14410.8|14409.8|14411.8|14410.8|14410|14409|140
1645032840000|2022-02-16 17:34:00|14410.7|14409.7|14406.7|14405.7|14411.2|14410.2|14406.1|14405.1|189
1645032850000|2022-02-16 17:34:10|14407|14406|14405.3|14404.3|14407.2|14406.2|14402.3|14401.3|492
1645032860000|2022-02-16 17:34:20|14406|14405|14405.8|14404.8|14407.5|14406.5|14404.5|14403.5|151
1645032870000|2022-02-16 17:34:30|14405.7|14404.7|14402.8|14401.8|14406.6|14405.6|14400.2|14399.2|290
1645032880000|2022-02-16 17:34:40|14403|14402|14397.5|14396.5|14403.5|14402.5|14396.1|14395.1|462
1645032890000|2022-02-16 17:34:50|14397.6|14396.6|14402.7|14401.7|14403|14402|14397|14396|379
1645032900000|2022-02-16 17:35:00|14402.6|14401.6|14402.5|14401.5|14403.5|14402.5|14399.2|14398.2|255
1645032910000|2022-02-16 17:35:10|14402.7|14401.7|14403.8|14402.8|14405.1|14404.1|14402|14401|148
1645032920000|2022-02-16 17:35:20|14403.7|14402.7|14406.5|14405.5|14407|14406|14403.2|14402.2|106
1645032930000|2022-02-16 17:35:30|14406|14405|14405.6|14404.6|14406.7|14405.7|14404.5|14403.5|133
1645032940000|2022-02-16 17:35:40|14405.7|14404.7|14403.2|14402.2|14406.3|14405.3|14402.6|14401.6|145
1645032950000|2022-02-16 17:35:50|14403.7|14402.7|14404|14403|14404.5|14403.5|14401.7|14400.7|71
1645032960000|2022-02-16 17:36:00|14404.5|14403.5|14398.7|14397.7|14406.6|14405.6|14398.2|14397.2|457
1645032970000|2022-02-16 17:36:10|14399|14398|14403|14402|14403.5|14402.5|14398.7|14397.7|123
1645032980000|2022-02-16 17:36:20|14402.8|14401.8|14404|14403|14405.8|14404.8|14401.7|14400.7|173
1645032990000|2022-02-16 17:36:30|14403.8|14402.8|14402.3|14401.3|14404.1|14403.1|14402|14401|68
1645033000000|2022-02-16 17:36:40|14402|14401|14405.5|14404.5|14405.5|14404.5|14401.8|14400.8|84
1645033010000|2022-02-16 17:36:50|14405.6|14404.6|14403.6|14402.6|14405.8|14404.8|14403.5|14402.5|125
1645033020000|2022-02-16 17:37:00|14403.2|14402.2|14406.3|14405.3|14406.3|14405.3|14402.3|14401.3|131
1645033030000|2022-02-16 17:37:10|14406.2|14405.2|14411.2|14410.2|14411.2|14410.2|14405.7|14404.7|316
1645033040000|2022-02-16 17:37:20|14411.3|14410.3|14407.7|14406.7|14413.1|14412.1|14407.2|14406.2|397
1645033050000|2022-02-16 17:37:30|14407.6|14406.6|14408.2|14407.2|14408.7|14407.7|14406.2|14405.2|99
1645033060000|2022-02-16 17:37:40|14407.7|14406.7|14407.5|14406.5|14408.2|14407.2|14405.8|14404.8|80
1645033070000|2022-02-16 17:37:50|14407.6|14406.6|14408.7|14407.7|14410.6|14409.6|14407.5|14406.5|122
1645033080000|2022-02-16 17:38:00|14408.8|14407.8|14408.5|14407.5|14408.8|14407.8|14406.2|14405.2|93
1645033090000|2022-02-16 17:38:10|14409|14408|14407.7|14406.7|14409.3|14408.3|14406|14405|227
1645033100000|2022-02-16 17:38:20|14408.1|14407.1|14408.3|14407.3|14411|14410|14407.5|14406.5|149
1645033110000|2022-02-16 17:38:30|14407.8|14406.8|14407.8|14406.8|14408|14407|14406.5|14405.5|66
1645033120000|2022-02-16 17:38:40|14408|14407|14408.6|14407.6|14409.2|14408.2|14406.5|14405.5|60
1645033130000|2022-02-16 17:38:50|14408.5|14407.5|14410|14409|14411.2|14410.2|14408.5|14407.5|129
1645033140000|2022-02-16 17:39:00|14409.7|14408.7|14407.5|14406.5|14411.2|14410.2|14407.2|14406.2|88
1645033150000|2022-02-16 17:39:10|14408|14407|14412.3|14411.3|14412.5|14411.5|14408|14407|99
1645033160000|2022-02-16 17:39:20|14412.5|14411.5|14416.5|14415.5|14417.1|14416.1|14412.2|14411.2|311
1645033170000|2022-02-16 17:39:30|14416.6|14415.6|14414.1|14413.1|14416.6|14415.6|14414|14413|101
1645033180000|2022-02-16 17:39:40|14414.2|14413.2|14415.5|14414.5|14417.2|14416.2|14414.2|14413.2|133
1645033190000|2022-02-16 17:39:50|14415.3|14414.3|14415.5|14414.5|14416.6|14415.6|14415.2|14414.2|98
1645033200000|2022-02-16 17:40:00|14415.3|14414.3|14418.3|14417.3|14419.5|14418.5|14415|14414|188
1645033210000|2022-02-16 17:40:10|14418|14417|14417.3|14416.3|14420.4|14419.4|14417.3|14416.3|147
1645033220000|2022-02-16 17:40:20|14417.7|14416.7|14418.9|14417.9|14419.8|14418.8|14416.2|14415.2|165
1645033230000|2022-02-16 17:40:30|14418.8|14417.8|14418.5|14417.5|14420|14419|14418.4|14417.4|74
1645033240000|2022-02-16 17:40:40|14418.3|14417.3|14419|14418|14420.2|14419.2|14417.3|14416.3|62
1645033250000|2022-02-16 17:40:50|14418.9|14417.9|14418.2|14417.2|14418.9|14417.9|14417.3|14416.3|41
1645033260000|2022-02-16 17:41:00|14418.3|14417.3|14420.3|14419.3|14421|14420|14417.5|14416.5|137
1645033270000|2022-02-16 17:41:10|14420.4|14419.4|14419|14418|14421.3|14420.3|14418.8|14417.8|78
1645033280000|2022-02-16 17:41:20|14419.2|14418.2|14420.8|14419.8|14422.2|14421.2|14419.2|14418.2|154
1645033290000|2022-02-16 17:41:30|14421|14420|14421.3|14420.3|14422.3|14421.3|14420.3|14419.3|127
1645033300000|2022-02-16 17:41:40|14421.2|14420.2|14420.8|14419.8|14421.5|14420.5|14419.7|14418.7|102
1645033310000|2022-02-16 17:41:50|14420.9|14419.9|14422.2|14421.2|14423.8|14422.8|14420.9|14419.9|136
1645033320000|2022-02-16 17:42:00|14422|14421|14424.7|14423.7|14425.2|14424.2|14421.3|14420.3|183
1645033330000|2022-02-16 17:42:10|14424.5|14423.5|14425.5|14424.5|14425.7|14424.7|14423.8|14422.8|107
1645033340000|2022-02-16 17:42:20|14425.3|14424.3|14421.8|14420.8|14425.3|14424.3|14421.3|14420.3|102
1645033350000|2022-02-16 17:42:30|14421.5|14420.5|14426|14425|14426.5|14425.5|14421.3|14420.3|139
1645033360000|2022-02-16 17:42:40|14425.8|14424.8|14425.7|14424.7|14426.3|14425.3|14424.2|14423.2|77
1645033370000|2022-02-16 17:42:50|14426.3|14425.3|14424.7|14423.7|14426.7|14425.7|14424.4|14423.4|114
1645033380000|2022-02-16 17:43:00|14424.8|14423.8|14425.3|14424.3|14426.3|14425.3|14423.2|14422.2|97
1645033390000|2022-02-16 17:43:10|14425.5|14424.5|14425.8|14424.8|14426.8|14425.8|14424.4|14423.4|54
1645033400000|2022-02-16 17:43:20|14425.7|14424.7|14426.4|14425.4|14427|14426|14425.3|14424.3|76
1645033410000|2022-02-16 17:43:30|14426.3|14425.3|14429.5|14428.5|14429.8|14428.8|14425.8|14424.8|206
1645033420000|2022-02-16 17:43:40|14429.3|14428.3|14429.5|14428.5|14429.8|14428.8|14428|14427|119
1645033430000|2022-02-16 17:43:50|14429.8|14428.8|14432|14431|14434.8|14433.8|14429.8|14428.8|439
1645033440000|2022-02-16 17:44:00|14431.8|14430.8|14429.5|14428.5|14433|14432|14429.3|14428.3|105
1645033450000|2022-02-16 17:44:10|14429.3|14428.3|14428.4|14427.4|14429.7|14428.7|14427.8|14426.8|94
1645033460000|2022-02-16 17:44:20|14428|14427|14428.8|14427.8|14430.4|14429.4|14427.9|14426.9|93
1645033470000|2022-02-16 17:44:30|14428.9|14427.9|14429|14428|14430.3|14429.3|14428.2|14427.2|54
1645033480000|2022-02-16 17:44:40|14428.9|14427.9|14428.3|14427.3|14430.4|14429.4|14427.7|14426.7|72
1645033490000|2022-02-16 17:44:50|14428.4|14427.4|14429|14428|14429.5|14428.5|14427.2|14426.2|84
1645033500000|2022-02-16 17:45:00|14430.5|14429.5|14432.8|14431.8|14433.3|14432.3|14428.5|14427.5|311
1645033510000|2022-02-16 17:45:10|14432.9|14431.9|14432.4|14431.4|14433.8|14432.8|14431.3|14430.3|88
1645033520000|2022-02-16 17:45:20|14432.3|14431.3|14433.8|14432.8|14434.8|14433.8|14432|14431|114
1645033530000|2022-02-16 17:45:30|14433.4|14432.4|14431.5|14430.5|14433.8|14432.8|14430.5|14429.5|71
1645033540000|2022-02-16 17:45:40|14431.8|14430.8|14429.3|14428.3|14431.8|14430.8|14429.3|14428.3|71
1645033550000|2022-02-16 17:45:50|14429.4|14428.4|14429.3|14428.3|14430.7|14429.7|14428.5|14427.5|56
1645033560000|2022-02-16 17:46:00|14428.9|14427.9|14427.8|14426.8|14429.3|14428.3|14427|14426|91
1645033570000|2022-02-16 17:46:10|14427.9|14426.9|14428.7|14427.7|14430.3|14429.3|14427.2|14426.2|101
1645033580000|2022-02-16 17:46:20|14428.8|14427.8|14426.5|14425.5|14429|14428|14423.9|14422.9|193
1645033590000|2022-02-16 17:46:30|14426.7|14425.7|14427.3|14426.3|14427.5|14426.5|14426|14425|77
1645033600000|2022-02-16 17:46:40|14427.4|14426.4|14431.3|14430.3|14431.9|14430.9|14427|14426|114
1645033610000|2022-02-16 17:46:50|14430.5|14429.5|14427.5|14426.5|14430.9|14429.9|14425.8|14424.8|96
1645033620000|2022-02-16 17:47:00|14427.7|14426.7|14431.5|14430.5|14431.5|14430.5|14426.3|14425.3|83
1645033630000|2022-02-16 17:47:10|14431.7|14430.7|14432.5|14431.5|14433|14432|14430.5|14429.5|102
1645033640000|2022-02-16 17:47:20|14432.3|14431.3|14432.2|14431.2|14433.9|14432.9|14431.7|14430.7|75
1645033650000|2022-02-16 17:47:30|14433|14432|14433.3|14432.3|14436|14435|14432.8|14431.8|134
1645033660000|2022-02-16 17:47:40|14433.4|14432.4|14432.5|14431.5|14434|14433|14432|14431|51
1645033670000|2022-02-16 17:47:50|14432.8|14431.8|14432.3|14431.3|14433.8|14432.8|14431.5|14430.5|51
1645033680000|2022-02-16 17:48:00|14432.2|14431.2|14436.2|14435.2|14436.2|14435.2|14432|14431|102
1645033690000|2022-02-16 17:48:10|14436|14435|14434.4|14433.4|14437.3|14436.3|14434.4|14433.4|123
1645033700000|2022-02-16 17:48:20|14434.3|14433.3|14434.3|14433.3|14434.8|14433.8|14433|14432|51
1645033710000|2022-02-16 17:48:30|14434.5|14433.5|14435.8|14434.8|14437.3|14436.3|14434.5|14433.5|57
1645033720000|2022-02-16 17:48:40|14435.9|14434.9|14436.3|14435.3|14436.8|14435.8|14435.3|14434.3|31
1645033730000|2022-02-16 17:48:50|14436.2|14435.2|14435.8|14434.8|14436.9|14435.9|14435|14434|49
1645033740000|2022-02-16 17:49:00|14436|14435|14436.9|14435.9|14437|14436|14435.2|14434.2|25
1645033750000|2022-02-16 17:49:10|14437.5|14436.5|14437.8|14436.8|14438.4|14437.4|14436.8|14435.8|80
1645033760000|2022-02-16 17:49:20|14438|14437|14434|14433|14438|14437|14434|14433|77
1645033770000|2022-02-16 17:49:30|14433.8|14432.8|14434.5|14433.5|14434.5|14433.5|14433.4|14432.4|54
1645033780000|2022-02-16 17:49:40|14434.7|14433.7|14434.8|14433.8|14434.9|14433.9|14433.3|14432.3|37
1645033790000|2022-02-16 17:49:50|14434.4|14433.4|14435.2|14434.2|14435.5|14434.5|14433.8|14432.8|40
1645033800000|2022-02-16 17:50:00|14435.3|14434.3|14437.3|14436.3|14439|14438|14435|14434|122
1645033810000|2022-02-16 17:50:10|14437.5|14436.5|14436|14435|14437.7|14436.7|14436|14435|68
1645033820000|2022-02-16 17:50:20|14436.2|14435.2|14433.2|14432.2|14436.3|14435.3|14432.7|14431.7|119
1645033830000|2022-02-16 17:50:30|14433|14432|14430.4|14429.4|14435.3|14434.3|14430.4|14429.4|153
1645033840000|2022-02-16 17:50:40|14430.3|14429.3|14432.3|14431.3|14432.3|14431.3|14430.3|14429.3|65
1645033850000|2022-02-16 17:50:50|14432|14431|14432.2|14431.2|14433.8|14432.8|14431.5|14430.5|61
1645033860000|2022-02-16 17:51:00|14432.3|14431.3|14430.3|14429.3|14432.3|14431.3|14430.3|14429.3|52
1645033870000|2022-02-16 17:51:10|14430.2|14429.2|14432.3|14431.3|14432.5|14431.5|14430|14429|84
1645033880000|2022-02-16 17:51:20|14432|14431|14431.3|14430.3|14434|14433|14431|14430|57
1645033890000|2022-02-16 17:51:30|14431.4|14430.4|14432.3|14431.3|14433.3|14432.3|14431|14430|29
1645033900000|2022-02-16 17:51:40|14432.4|14431.4|14431.8|14430.8|14433.5|14432.5|14430.5|14429.5|81
1645033910000|2022-02-16 17:51:50|14431.7|14430.7|14431.8|14430.8|14433.8|14432.8|14431.5|14430.5|38
1645033920000|2022-02-16 17:52:00|14431.3|14430.3|14430.5|14429.5|14432.3|14431.3|14430.2|14429.2|77
1645033930000|2022-02-16 17:52:10|14430.7|14429.7|14429.5|14428.5|14432.2|14431.2|14429.5|14428.5|52
1645033940000|2022-02-16 17:52:20|14429.7|14428.7|14430.7|14429.7|14432.5|14431.5|14428.7|14427.7|131
1645033950000|2022-02-16 17:52:30|14430.5|14429.5|14431.8|14430.8|14432.2|14431.2|14430.5|14429.5|44
1645033960000|2022-02-16 17:52:40|14432.3|14431.3|14431|14430|14432.3|14431.3|14430.3|14429.3|58
1645033970000|2022-02-16 17:52:50|14431.2|14430.2|14433.2|14432.2|14433.3|14432.3|14430.5|14429.5|79
1645033980000|2022-02-16 17:53:00|14433.9|14432.9|14439.3|14438.3|14440.3|14439.3|14433.3|14432.3|381
1645033990000|2022-02-16 17:53:10|14439.4|14438.4|14438.2|14437.2|14440.8|14439.8|14438|14437|126
1645034000000|2022-02-16 17:53:20|14438|14437|14438.5|14437.5|14439|14438|14437.3|14436.3|60
1645034010000|2022-02-16 17:53:30|14438.3|14437.3|14439|14438|14440.8|14439.8|14438.3|14437.3|99
1645034020000|2022-02-16 17:53:40|14438.9|14437.9|14438.3|14437.3|14439.4|14438.4|14437.8|14436.8|83
1645034030000|2022-02-16 17:53:50|14438.4|14437.4|14437.7|14436.7|14438.8|14437.8|14437.3|14436.3|40
1645034040000|2022-02-16 17:54:00|14437.8|14436.8|14440.8|14439.8|14441.5|14440.5|14437.8|14436.8|83
1645034050000|2022-02-16 17:54:10|14441|14440|14442|14441|14442.3|14441.3|14440.5|14439.5|116
1645034060000|2022-02-16 17:54:20|14442.2|14441.2|14439.2|14438.2|14442.2|14441.2|14438.4|14437.4|170
1645034070000|2022-02-16 17:54:30|14439|14438|14436.5|14435.5|14439|14438|14435.5|14434.5|91
1645034080000|2022-02-16 17:54:40|14436.3|14435.3|14434.9|14433.9|14436.5|14435.5|14434.3|14433.3|110
1645034090000|2022-02-16 17:54:50|14434.8|14433.8|14433.7|14432.7|14435|14434|14432.7|14431.7|75
1645034100000|2022-02-16 17:55:00|14433.8|14432.8|14430.5|14429.5|14433.8|14432.8|14430.3|14429.3|170
1645034110000|2022-02-16 17:55:10|14430.4|14429.4|14429|14428|14430.5|14429.5|14428.4|14427.4|215
1645034120000|2022-02-16 17:55:20|14428.3|14427.3|14429.9|14428.9|14430.5|14429.5|14427.2|14426.2|145
1645034130000|2022-02-16 17:55:30|14429.8|14428.8|14431.3|14430.3|14431.5|14430.5|14429.2|14428.2|93
1645034140000|2022-02-16 17:55:40|14431.4|14430.4|14433.8|14432.8|14434.4|14433.4|14430.8|14429.8|161
1645034150000|2022-02-16 17:55:50|14433.7|14432.7|14431.5|14430.5|14433.7|14432.7|14430.9|14429.9|67
1645034160000|2022-02-16 17:56:00|14431.8|14430.8|14432.8|14431.8|14432.8|14431.8|14429.3|14428.3|54
1645034170000|2022-02-16 17:56:10|14432.7|14431.7|14431.3|14430.3|14432.7|14431.7|14430.2|14429.2|31
1645034180000|2022-02-16 17:56:20|14431.5|14430.5|14431.2|14430.2|14431.8|14430.8|14430.3|14429.3|20
1645034190000|2022-02-16 17:56:30|14431|14430|14432.5|14431.5|14432.8|14431.8|14429.7|14428.7|48
1645034200000|2022-02-16 17:56:40|14432.3|14431.3|14431.5|14430.5|14434|14433|14431.2|14430.2|54
1645034210000|2022-02-16 17:56:50|14431.2|14430.2|14431.3|14430.3|14431.9|14430.9|14430.9|14429.9|79
1645034220000|2022-02-16 17:57:00|14431.4|14430.4|14429.8|14428.8|14432|14431|14429.5|14428.5|79
1645034230000|2022-02-16 17:57:10|14429.7|14428.7|14426.5|14425.5|14430.2|14429.2|14425.4|14424.4|177
1645034240000|2022-02-16 17:57:20|14426.3|14425.3|14426|14425|14428.5|14427.5|14425.5|14424.5|105
1645034250000|2022-02-16 17:57:30|14425.8|14424.8|14421.7|14420.7|14426.2|14425.2|14420.8|14419.8|243
1645034260000|2022-02-16 17:57:40|14421.5|14420.5|14426|14425|14426|14425|14421.5|14420.5|112
1645034270000|2022-02-16 17:57:50|14425.8|14424.8|14423|14422|14427.2|14426.2|14423|14422|119
1645034280000|2022-02-16 17:58:00|14422.9|14421.9|14427.3|14426.3|14427.8|14426.8|14422.7|14421.7|165
1645034290000|2022-02-16 17:58:10|14427.2|14426.2|14425.8|14424.8|14428.8|14427.8|14425.8|14424.8|78
1645034300000|2022-02-16 17:58:20|14426.5|14425.5|14425.3|14424.3|14427.8|14426.8|14424.3|14423.3|84
1645034310000|2022-02-16 17:58:30|14425.2|14424.2|14423.7|14422.7|14425.3|14424.3|14423|14422|75
1645034320000|2022-02-16 17:58:40|14423.5|14422.5|14423.9|14422.9|14426|14425|14423.2|14422.2|47
1645034330000|2022-02-16 17:58:50|14423.8|14422.8|14423.5|14422.5|14424.5|14423.5|14422.9|14421.9|38
1645034340000|2022-02-16 17:59:00|14423.3|14422.3|14425|14424|14426.9|14425.9|14423.3|14422.3|107
1645034350000|2022-02-16 17:59:10|14424.9|14423.9|14424|14423|14426|14425|14423.8|14422.8|52
1645034360000|2022-02-16 17:59:20|14424.3|14423.3|14424.7|14423.7|14425.5|14424.5|14423.8|14422.8|59
1645034370000|2022-02-16 17:59:30|14424.8|14423.8|14423.8|14422.8|14425.5|14424.5|14422.3|14421.3|85
1645034380000|2022-02-16 17:59:40|14423.9|14422.9|14422.3|14421.3|14424.5|14423.5|14422|14421|56
1645034390000|2022-02-16 17:59:50|14422.4|14421.4|14424|14423|14425.5|14424.5|14422.4|14421.4|109
1645034400000|2022-02-16 18:00:00|14423.8|14422.8|14423.8|14422.8|14424|14423|14420.9|14419.9|228
1645034410000|2022-02-16 18:00:10|14424|14423|14421.5|14420.5|14424.3|14423.3|14421.3|14420.3|67
1645034420000|2022-02-16 18:00:20|14421.4|14420.4|14425.7|14424.7|14425.9|14424.9|14421.3|14420.3|90
1645034430000|2022-02-16 18:00:30|14425.5|14424.5|14429.3|14428.3|14431.2|14430.2|14425.5|14424.5|511
1645034440000|2022-02-16 18:00:40|14429.7|14428.7|14426.7|14425.7|14430|14429|14425.3|14424.3|66
1645034450000|2022-02-16 18:00:50|14426.8|14425.8|14424.2|14423.2|14426.8|14425.8|14422.8|14421.8|58
1645034460000|2022-02-16 18:01:00|14424.3|14423.3|14422.9|14421.9|14425.4|14424.4|14421|14420|100
1645034470000|2022-02-16 18:01:10|14423|14422|14422.7|14421.7|14423|14422|14420.9|14419.9|54
1645034480000|2022-02-16 18:01:20|14422.5|14421.5|14419.4|14418.4|14423|14422|14418.9|14417.9|84
1645034490000|2022-02-16 18:01:30|14418.5|14417.5|14415.9|14414.9|14419.4|14418.4|14412.8|14411.8|504
1645034500000|2022-02-16 18:01:40|14415.7|14414.7|14416.7|14415.7|14419.3|14418.3|14415.7|14414.7|130
1645034510000|2022-02-16 18:01:50|14416.8|14415.8|14418|14417|14419.2|14418.2|14415|14414|260
1645034520000|2022-02-16 18:02:00|14418.3|14417.3|14415.8|14414.8|14419.2|14418.2|14414.5|14413.5|105
1645034530000|2022-02-16 18:02:10|14415.9|14414.9|14415.8|14414.8|14419.3|14418.3|14415.7|14414.7|115
1645034540000|2022-02-16 18:02:20|14416|14415|14415.4|14414.4|14417.2|14416.2|14414.5|14413.5|76
1645034550000|2022-02-16 18:02:30|14415.5|14414.5|14412.4|14411.4|14415.8|14414.8|14412|14411|164
1645034560000|2022-02-16 18:02:40|14412.7|14411.7|14413.9|14412.9|14414.8|14413.8|14411.7|14410.7|105
1645034570000|2022-02-16 18:02:50|14413.8|14412.8|14413.8|14412.8|14415.5|14414.5|14413.4|14412.4|76
1645034580000|2022-02-16 18:03:00|14413.5|14412.5|14412.9|14411.9|14414|14413|14412.3|14411.3|39
1645034590000|2022-02-16 18:03:10|14412.8|14411.8|14415.2|14414.2|14415.5|14414.5|14412.4|14411.4|87
1645034600000|2022-02-16 18:03:20|14415.3|14414.3|14417.5|14416.5|14418.5|14417.5|14414.2|14413.2|160
1645034610000|2022-02-16 18:03:30|14417.3|14416.3|14416.5|14415.5|14419|14418|14416.3|14415.3|38
1645034620000|2022-02-16 18:03:40|14416.7|14415.7|14412.9|14411.9|14416.7|14415.7|14412.3|14411.3|106
1645034630000|2022-02-16 18:03:50|14413|14412|14413.8|14412.8|14413.8|14412.8|14411.9|14410.9|30
1645034640000|2022-02-16 18:04:00|14414|14413|14416.3|14415.3|14417.3|14416.3|14413.5|14412.5|88
1645034650000|2022-02-16 18:04:10|14416.5|14415.5|14414.4|14413.4|14416.8|14415.8|14414|14413|83
1645034660000|2022-02-16 18:04:20|14414|14413|14412.5|14411.5|14416|14415|14412.4|14411.4|72
1645034670000|2022-02-16 18:04:30|14412.7|14411.7|14409.5|14408.5|14412.8|14411.8|14408.8|14407.8|162
1645034680000|2022-02-16 18:04:40|14409.4|14408.4|14409.8|14408.8|14410.5|14409.5|14407.5|14406.5|190
1645034690000|2022-02-16 18:04:50|14410|14409|14412.9|14411.9|14412.9|14411.9|14409.7|14408.7|102
1645034700000|2022-02-16 18:05:00|14412.7|14411.7|14408.3|14407.3|14412.7|14411.7|14407.9|14406.9|127
1645034710000|2022-02-16 18:05:10|14408.4|14407.4|14410.8|14409.8|14410.9|14409.9|14407.8|14406.8|85
1645034720000|2022-02-16 18:05:20|14411|14410|14411.8|14410.8|14412.2|14411.2|14409.4|14408.4|81
1645034730000|2022-02-16 18:05:30|14412|14411|14414|14413|14414.3|14413.3|14411.9|14410.9|149
1645034740000|2022-02-16 18:05:40|14413.8|14412.8|14415.5|14414.5|14415.5|14414.5|14413.8|14412.8|39
1645034750000|2022-02-16 18:05:50|14414.9|14413.9|14414.3|14413.3|14414.9|14413.9|14412.8|14411.8|49
1645034760000|2022-02-16 18:06:00|14414.2|14413.2|14419.4|14418.4|14420.2|14419.2|14414.2|14413.2|164
1645034770000|2022-02-16 18:06:10|14419.5|14418.5|14415.2|14414.2|14419.5|14418.5|14414.3|14413.3|59
1645034780000|2022-02-16 18:06:20|14415.3|14414.3|14416.2|14415.2|14416.2|14415.2|14413.3|14412.3|77
1645034790000|2022-02-16 18:06:30|14415.8|14414.8|14418.8|14417.8|14418.8|14417.8|14415.8|14414.8|78
1645034800000|2022-02-16 18:06:40|14418.7|14417.7|14420.5|14419.5|14420.5|14419.5|14417.3|14416.3|80
1645034810000|2022-02-16 18:06:50|14420.7|14419.7|14420.5|14419.5|14421.2|14420.2|14419|14418|113
1645034820000|2022-02-16 18:07:00|14420.7|14419.7|14420.7|14419.7|14421.3|14420.3|14419.7|14418.7|90
1645034830000|2022-02-16 18:07:10|14420.8|14419.8|14422.8|14421.8|14423.3|14422.3|14420.5|14419.5|116
1645034840000|2022-02-16 18:07:20|14422.5|14421.5|14426.4|14425.4|14426.4|14425.4|14421.8|14420.8|108
1645034850000|2022-02-16 18:07:30|14426.5|14425.5|14425|14424|14428.4|14427.4|14424.4|14423.4|163
1645034860000|2022-02-16 18:07:40|14425.4|14424.4|14427.8|14426.8|14428.3|14427.3|14424.9|14423.9|93
1645034870000|2022-02-16 18:07:50|14427.5|14426.5|14425.8|14424.8|14427.5|14426.5|14425.4|14424.4|74
1645034880000|2022-02-16 18:08:00|14425.9|14424.9|14424.9|14423.9|14426.7|14425.7|14424.3|14423.3|100
1645034890000|2022-02-16 18:08:10|14425|14424|14424.9|14423.9|14426.8|14425.8|14424.7|14423.7|58
1645034900000|2022-02-16 18:08:20|14425|14424|14424.7|14423.7|14426.3|14425.3|14424.3|14423.3|86
1645034910000|2022-02-16 18:08:30|14424.5|14423.5|14423.7|14422.7|14424.7|14423.7|14422.8|14421.8|75
1645034920000|2022-02-16 18:08:40|14423.8|14422.8|14422.3|14421.3|14423.8|14422.8|14421|14420|141
1645034930000|2022-02-16 18:08:50|14422.5|14421.5|14428.5|14427.5|14428.7|14427.7|14422.3|14421.3|239
1645034940000|2022-02-16 18:09:00|14428.7|14427.7|14428|14427|14429.5|14428.5|14426.8|14425.8|156
1645034950000|2022-02-16 18:09:10|14427.9|14426.9|14426|14425|14428.2|14427.2|14425.4|14424.4|38
1645034960000|2022-02-16 18:09:20|14425.9|14424.9|14425.8|14424.8|14427.5|14426.5|14425.5|14424.5|26
1645034970000|2022-02-16 18:09:30|14425.7|14424.7|14424.4|14423.4|14425.9|14424.9|14424.2|14423.2|49
1645034980000|2022-02-16 18:09:40|14424.5|14423.5|14424.5|14423.5|14424.9|14423.9|14423.7|14422.7|21
1645034990000|2022-02-16 18:09:50|14424.4|14423.4|14426|14425|14426.3|14425.3|14424.4|14423.4|31
1645035000000|2022-02-16 18:10:00|14426.2|14425.2|14427.4|14426.4|14427.4|14426.4|14425.4|14424.4|72
1645035010000|2022-02-16 18:10:10|14427.5|14426.5|14426.2|14425.2|14429|14428|14425.9|14424.9|55
1645035020000|2022-02-16 18:10:20|14426.3|14425.3|14424|14423|14427|14426|14424|14423|68
1645035030000|2022-02-16 18:10:30|14423.5|14422.5|14420.9|14419.9|14423.9|14422.9|14420.5|14419.5|142
1645035040000|2022-02-16 18:10:40|14420.8|14419.8|14418.7|14417.7|14421.3|14420.3|14418|14417|139
1645035050000|2022-02-16 18:10:50|14418.8|14417.8|14420.3|14419.3|14420.8|14419.8|14418.5|14417.5|58
1645035060000|2022-02-16 18:11:00|14420.5|14419.5|14420.2|14419.2|14420.8|14419.8|14418.3|14417.3|105
1645035070000|2022-02-16 18:11:10|14420|14419|14421.8|14420.8|14422.5|14421.5|14418.9|14417.9|46
1645035080000|2022-02-16 18:11:20|14421.9|14420.9|14421.4|14420.4|14423.8|14422.8|14420.7|14419.7|75
1645035090000|2022-02-16 18:11:30|14421.3|14420.3|14424.4|14423.4|14424.5|14423.5|14420.3|14419.3|57
1645035100000|2022-02-16 18:11:40|14424.5|14423.5|14423.9|14422.9|14424.5|14423.5|14422.2|14421.2|38
1645035110000|2022-02-16 18:11:50|14424|14423|14424|14423|14424.3|14423.3|14423.3|14422.3|13
1645035120000|2022-02-16 18:12:00|14424.2|14423.2|14425.3|14424.3|14425.3|14424.3|14423|14422|71
1645035130000|2022-02-16 18:12:10|14424.9|14423.9|14424|14423|14425.8|14424.8|14423.3|14422.3|22
1645035140000|2022-02-16 18:12:20|14424.2|14423.2|14424.3|14423.3|14424.4|14423.4|14423.3|14422.3|29
1645035150000|2022-02-16 18:12:30|14424.4|14423.4|14425.4|14424.4|14425.4|14424.4|14423.5|14422.5|10
1645035160000|2022-02-16 18:12:40|14425.3|14424.3|14427.3|14426.3|14427.7|14426.7|14425.3|14424.3|46
1645035170000|2022-02-16 18:12:50|14427.4|14426.4|14426.8|14425.8|14428.4|14427.4|14425.8|14424.8|79
1645035180000|2022-02-16 18:13:00|14426.9|14425.9|14431.8|14430.8|14432.3|14431.3|14426.8|14425.8|171
1645035190000|2022-02-16 18:13:10|14431.9|14430.9|14431.3|14430.3|14433.4|14432.4|14431|14430|107
1645035200000|2022-02-16 18:13:20|14431.5|14430.5|14433.3|14432.3|14433.8|14432.8|14431.4|14430.4|71
1645035210000|2022-02-16 18:13:30|14432.9|14431.9|14431.3|14430.3|14434.8|14433.8|14431.3|14430.3|86
1645035220000|2022-02-16 18:13:40|14431.7|14430.7|14431|14430|14432.5|14431.5|14430.5|14429.5|29
1645035230000|2022-02-16 18:13:50|14430.9|14429.9|14430.5|14429.5|14431.4|14430.4|14429.2|14428.2|30
1645035240000|2022-02-16 18:14:00|14430.7|14429.7|14428|14427|14431.3|14430.3|14427.5|14426.5|48
1645035250000|2022-02-16 18:14:10|14428.2|14427.2|14427.3|14426.3|14429.3|14428.3|14427|14426|32
1645035260000|2022-02-16 18:14:20|14427.2|14426.2|14429.5|14428.5|14430|14429|14427.2|14426.2|59
1645035270000|2022-02-16 18:14:30|14429.7|14428.7|14431.8|14430.8|14431.8|14430.8|14428.9|14427.9|57
1645035280000|2022-02-16 18:14:40|14432|14431|14431.3|14430.3|14433.5|14432.5|14431.3|14430.3|47
1645035290000|2022-02-16 18:14:50|14431.5|14430.5|14432.5|14431.5|14433.8|14432.8|14431.5|14430.5|64
1645035300000|2022-02-16 18:15:00|14432.4|14431.4|14432.9|14431.9|14433.9|14432.9|14431.8|14430.8|38
1645035310000|2022-02-16 18:15:10|14433|14432|14433.8|14432.8|14434.3|14433.3|14432.3|14431.3|20
1645035320000|2022-02-16 18:15:20|14433.7|14432.7|14434.8|14433.8|14435.4|14434.4|14433.3|14432.3|69
1645035330000|2022-02-16 18:15:30|14434.9|14433.9|14433.8|14432.8|14435.2|14434.2|14433|14432|17
1645035340000|2022-02-16 18:15:40|14433.9|14432.9|14435.2|14434.2|14436.2|14435.2|14433.9|14432.9|55
1645035350000|2022-02-16 18:15:50|14435|14434|14435.9|14434.9|14436|14435|14434|14433|50
1645035360000|2022-02-16 18:16:00|14435.8|14434.8|14434.2|14433.2|14435.9|14434.9|14433.9|14432.9|48
1645035370000|2022-02-16 18:16:10|14434.3|14433.3|14431.4|14430.4|14434.8|14433.8|14430|14429|76
1645035380000|2022-02-16 18:16:20|14431.3|14430.3|14430.5|14429.5|14431.3|14430.3|14429.8|14428.8|44
1645035390000|2022-02-16 18:16:30|14430.4|14429.4|14429.8|14428.8|14431|14430|14427.9|14426.9|75
1645035400000|2022-02-16 18:16:40|14430|14429|14433.3|14432.3|14433.9|14432.9|14430|14429|75
1645035410000|2022-02-16 18:16:50|14433|14432|14433.5|14432.5|14433.9|14432.9|14432.5|14431.5|29
1645035420000|2022-02-16 18:17:00|14433|14432|14431.5|14430.5|14433.5|14432.5|14431.3|14430.3|25
1645035430000|2022-02-16 18:17:10|14431.8|14430.8|14431|14430|14432.4|14431.4|14430|14429|42
1645035440000|2022-02-16 18:17:20|14430.8|14429.8|14433|14432|14433.2|14432.2|14429.5|14428.5|28
1645035450000|2022-02-16 18:17:30|14432.7|14431.7|14431.8|14430.8|14433.4|14432.4|14431.5|14430.5|17
1645035460000|2022-02-16 18:17:40|14431.9|14430.9|14432.5|14431.5|14432.5|14431.5|14430.8|14429.8|13
1645035470000|2022-02-16 18:17:50|14432.4|14431.4|14432.7|14431.7|14432.7|14431.7|14431.3|14430.3|13
1645035480000|2022-02-16 18:18:00|14432.8|14431.8|14432.4|14431.4|14433.8|14432.8|14432|14431|48
1645035490000|2022-02-16 18:18:10|14432.3|14431.3|14431.3|14430.3|14432.5|14431.5|14430.8|14429.8|12
1645035500000|2022-02-16 18:18:20|14431.5|14430.5|14435.7|14434.7|14435.8|14434.8|14430.3|14429.3|86
1645035510000|2022-02-16 18:18:30|14435.8|14434.8|14437.9|14436.9|14438.7|14437.7|14435.8|14434.8|169
1645035520000|2022-02-16 18:18:40|14437.7|14436.7|14437.8|14436.8|14438.5|14437.5|14437.5|14436.5|40
1645035530000|2022-02-16 18:18:50|14437.9|14436.9|14437|14436|14437.9|14436.9|14436|14435|50
1645035540000|2022-02-16 18:19:00|14436.9|14435.9|14433.3|14432.3|14436.9|14435.9|14431.5|14430.5|51
1645035550000|2022-02-16 18:19:10|14433.2|14432.2|14433.9|14432.9|14433.9|14432.9|14431.5|14430.5|51
1645035560000|2022-02-16 18:19:20|14433.8|14432.8|14433|14432|14434.8|14433.8|14432.4|14431.4|43
1645035570000|2022-02-16 18:19:30|14432.9|14431.9|14432.8|14431.8|14435.4|14434.4|14432.7|14431.7|29
1645035580000|2022-02-16 18:19:40|14433|14432|14432.3|14431.3|14434.3|14433.3|14432.3|14431.3|18
1645035590000|2022-02-16 18:19:50|14432.4|14431.4|14434.3|14433.3|14434.3|14433.3|14432.4|14431.4|19
1645035600000|2022-02-16 18:20:00|14434|14433|14433.9|14432.9|14435.3|14434.3|14432.8|14431.8|85
1645035610000|2022-02-16 18:20:10|14433.5|14432.5|14432.8|14431.8|14434.2|14433.2|14431.9|14430.9|45
1645035620000|2022-02-16 18:20:20|14432.7|14431.7|14433.3|14432.3|14433.3|14432.3|14431|14430|34
1645035630000|2022-02-16 18:20:30|14432|14431|14435.2|14434.2|14435.3|14434.3|14431|14430|46
1645035640000|2022-02-16 18:20:40|14435.3|14434.3|14436.5|14435.5|14438.5|14437.5|14434.8|14433.8|90
1645035650000|2022-02-16 18:20:50|14436.4|14435.4|14436.2|14435.2|14437.4|14436.4|14435.8|14434.8|34
1645035660000|2022-02-16 18:21:00|14436|14435|14434.5|14433.5|14436.2|14435.2|14433.5|14432.5|43
1645035670000|2022-02-16 18:21:10|14434.7|14433.7|14436.2|14435.2|14436.4|14435.4|14434.3|14433.3|60
1645035680000|2022-02-16 18:21:20|14436|14435|14436|14435|14437.3|14436.3|14435.8|14434.8|44
1645035690000|2022-02-16 18:21:30|14436.2|14435.2|14437.8|14436.8|14437.9|14436.9|14435.5|14434.5|25
1645035700000|2022-02-16 18:21:40|14437.7|14436.7|14443.3|14442.3|14443.9|14442.9|14437.5|14436.5|276
1645035710000|2022-02-16 18:21:50|14443.2|14442.2|14441|14440|14443.9|14442.9|14440.8|14439.8|78
1645035720000|2022-02-16 18:22:00|14440.9|14439.9|14441.5|14440.5|14442.5|14441.5|14440.3|14439.3|72
1645035730000|2022-02-16 18:22:10|14441.8|14440.8|14442|14441|14442.3|14441.3|14440.8|14439.8|70
1645035740000|2022-02-16 18:22:20|14442.2|14441.2|14444.3|14443.3|14445.8|14444.8|14441.8|14440.8|195
1645035750000|2022-02-16 18:22:30|14445|14444|14443.8|14442.8|14445|14444|14443|14442|71
1645035760000|2022-02-16 18:22:40|14443.9|14442.9|14445.5|14444.5|14447.3|14446.3|14443.8|14442.8|110
1645035770000|2022-02-16 18:22:50|14446.3|14445.3|14445.8|14444.8|14447|14446|14445.3|14444.3|82
1645035780000|2022-02-16 18:23:00|14445.9|14444.9|14447.3|14446.3|14447.8|14446.8|14445.3|14444.3|104
1645035790000|2022-02-16 18:23:10|14447.2|14446.2|14451|14450|14452.3|14451.3|14446.5|14445.5|254
1645035800000|2022-02-16 18:23:20|14450.8|14449.8|14448.8|14447.8|14451.5|14450.5|14448.3|14447.3|135
1645035810000|2022-02-16 18:23:30|14448.9|14447.9|14448.3|14447.3|14449.8|14448.8|14448.3|14447.3|70
1645035820000|2022-02-16 18:23:40|14448.5|14447.5|14447.5|14446.5|14449|14448|14447.3|14446.3|38
1645035830000|2022-02-16 18:23:50|14447.7|14446.7|14446.8|14445.8|14447.8|14446.8|14446.2|14445.2|40
1645035840000|2022-02-16 18:24:00|14447.3|14446.3|14446|14445|14448|14447|14445|14444|108
1645035850000|2022-02-16 18:24:10|14446.2|14445.2|14443.8|14442.8|14446.8|14445.8|14443.3|14442.3|85
1645035860000|2022-02-16 18:24:20|14444|14443|14445.5|14444.5|14445.5|14444.5|14443.7|14442.7|69
1645035870000|2022-02-16 18:24:30|14445.3|14444.3|14444.5|14443.5|14446|14445|14444.3|14443.3|36
1645035880000|2022-02-16 18:24:40|14444.7|14443.7|14443.8|14442.8|14444.7|14443.7|14443|14442|34
1645035890000|2022-02-16 18:24:50|14444|14443|14443.5|14442.5|14444|14443|14442.3|14441.3|53
1645035900000|2022-02-16 18:25:00|14443.7|14442.7|14440.8|14439.8|14444.2|14443.2|14440.8|14439.8|91
1645035910000|2022-02-16 18:25:10|14441|14440|14443.5|14442.5|14443.9|14442.9|14440.7|14439.7|58
1645035920000|2022-02-16 18:25:20|14443.4|14442.4|14443.2|14442.2|14444.8|14443.8|14442.7|14441.7|27
1645035930000|2022-02-16 18:25:30|14443.3|14442.3|14437.9|14436.9|14443.3|14442.3|14437.5|14436.5|116
1645035940000|2022-02-16 18:25:40|14438.2|14437.2|14440.8|14439.8|14441|14440|14437.7|14436.7|43
1645035950000|2022-02-16 18:25:50|14440.9|14439.9|14442.3|14441.3|14442.3|14441.3|14440|14439|33
1645035960000|2022-02-16 18:26:00|14442.4|14441.4|14439.3|14438.3|14442.8|14441.8|14438.9|14437.9|34
1645035970000|2022-02-16 18:26:10|14438.9|14437.9|14437.8|14436.8|14440.3|14439.3|14437.5|14436.5|64
1645035980000|2022-02-16 18:26:20|14438|14437|14437.3|14436.3|14438.5|14437.5|14436|14435|91
1645035990000|2022-02-16 18:26:30|14437.2|14436.2|14436.7|14435.7|14438.8|14437.8|14436.3|14435.3|52
1645036000000|2022-02-16 18:26:40|14437.3|14436.3|14438.5|14437.5|14438.8|14437.8|14437|14436|85
1645036010000|2022-02-16 18:26:50|14438.4|14437.4|14438.8|14437.8|14440.5|14439.5|14438.2|14437.2|59
1645036020000|2022-02-16 18:27:00|14438.9|14437.9|14439|14438|14439.3|14438.3|14438.2|14437.2|26
1645036030000|2022-02-16 18:27:10|14439.2|14438.2|14441.3|14440.3|14442.5|14441.5|14439|14438|85
1645036040000|2022-02-16 18:27:20|14441.5|14440.5|14437.2|14436.2|14441.5|14440.5|14437.2|14436.2|49
1645036050000|2022-02-16 18:27:30|14437.3|14436.3|14436.4|14435.4|14438.4|14437.4|14436.3|14435.3|33
1645036060000|2022-02-16 18:27:40|14436.5|14435.5|14436|14435|14437.3|14436.3|14435.5|14434.5|53
1645036070000|2022-02-16 18:27:50|14436.5|14435.5|14438|14437|14438|14437|14435.3|14434.3|40
1645036080000|2022-02-16 18:28:00|14438.2|14437.2|14440.8|14439.8|14441.2|14440.2|14437.5|14436.5|69
1645036090000|2022-02-16 18:28:10|14440.7|14439.7|14440.5|14439.5|14441.5|14440.5|14439.4|14438.4|37
1645036100000|2022-02-16 18:28:20|14440.4|14439.4|14439.2|14438.2|14440.7|14439.7|14438.8|14437.8|37
1645036110000|2022-02-16 18:28:30|14439.3|14438.3|14442.3|14441.3|14442.3|14441.3|14438.7|14437.7|82
1645036120000|2022-02-16 18:28:40|14442.2|14441.2|14443.2|14442.2|14443.5|14442.5|14442|14441|89
1645036130000|2022-02-16 18:28:50|14443|14442|14441.3|14440.3|14443|14442|14441|14440|25
1645036140000|2022-02-16 18:29:00|14441.4|14440.4|14441.4|14440.4|14443.3|14442.3|14440.9|14439.9|52
1645036150000|2022-02-16 18:29:10|14441.5|14440.5|14443.8|14442.8|14444|14443|14441.5|14440.5|36
1645036160000|2022-02-16 18:29:20|14443.7|14442.7|14443.8|14442.8|14444.3|14443.3|14442.2|14441.2|37
1645036170000|2022-02-16 18:29:30|14443.9|14442.9|14441.5|14440.5|14444|14443|14441|14440|29
1645036180000|2022-02-16 18:29:40|14441.3|14440.3|14443|14442|14443.5|14442.5|14441|14440|16
1645036190000|2022-02-16 18:29:50|14442.4|14441.4|14444|14443|14444.5|14443.5|14442.3|14441.3|35
1645036200000|2022-02-16 18:30:00|14444.3|14443.3|14441.7|14440.7|14444.8|14443.8|14440.5|14439.5|77
1645036210000|2022-02-16 18:30:10|14441.8|14440.8|14439.8|14438.8|14441.8|14440.8|14438|14437|84
1645036220000|2022-02-16 18:30:20|14439.7|14438.7|14439.5|14438.5|14440|14439|14438.5|14437.5|23
1645036230000|2022-02-16 18:30:30|14439.7|14438.7|14438.2|14437.2|14439.9|14438.9|14437.2|14436.2|62
1645036240000|2022-02-16 18:30:40|14438|14437|14436.8|14435.8|14439.5|14438.5|14435.5|14434.5|85
1645036250000|2022-02-16 18:30:50|14436.7|14435.7|14437.3|14436.3|14437.8|14436.8|14436.4|14435.4|20
1645036260000|2022-02-16 18:31:00|14437.2|14436.2|14431.5|14430.5|14437.2|14436.2|14430.8|14429.8|188
1645036270000|2022-02-16 18:31:10|14431.3|14430.3|14430.4|14429.4|14431.5|14430.5|14429.2|14428.2|142
1645036280000|2022-02-16 18:31:20|14430.2|14429.2|14431.4|14430.4|14431.5|14430.5|14429.9|14428.9|69
1645036290000|2022-02-16 18:31:30|14431.3|14430.3|14429|14428|14432.3|14431.3|14429|14428|63
1645036300000|2022-02-16 18:31:40|14429.3|14428.3|14426.4|14425.4|14429.8|14428.8|14426|14425|99
1645036310000|2022-02-16 18:31:50|14426.8|14425.8|14428.3|14427.3|14429.5|14428.5|14426.3|14425.3|85
1645036320000|2022-02-16 18:32:00|14428.2|14427.2|14425.5|14424.5|14428.5|14427.5|14423.7|14422.7|120
1645036330000|2022-02-16 18:32:10|14425.8|14424.8|14429.5|14428.5|14430|14429|14425.5|14424.5|141
1645036340000|2022-02-16 18:32:20|14430|14429|14429.2|14428.2|14432.8|14431.8|14429|14428|116
1645036350000|2022-02-16 18:32:30|14429.3|14428.3|14429|14428|14429.3|14428.3|14427.5|14426.5|48
1645036360000|2022-02-16 18:32:40|14428.9|14427.9|14428.8|14427.8|14429.5|14428.5|14427.5|14426.5|28
1645036370000|2022-02-16 18:32:50|14428.5|14427.5|14430.8|14429.8|14431|14430|14428.5|14427.5|42
1645036380000|2022-02-16 18:33:00|14430.9|14429.9|14433|14432|14433.3|14432.3|14429.5|14428.5|80
1645036390000|2022-02-16 18:33:10|14433.2|14432.2|14434|14433|14434.8|14433.8|14432.7|14431.7|72
1645036400000|2022-02-16 18:33:20|14433.9|14432.9|14433.9|14432.9|14435.7|14434.7|14432.8|14431.8|53
1645036410000|2022-02-16 18:33:30|14433.8|14432.8|14431.5|14430.5|14433.8|14432.8|14431|14430|43
1645036420000|2022-02-16 18:33:40|14431.4|14430.4|14428.8|14427.8|14431.4|14430.4|14428.4|14427.4|50
1645036430000|2022-02-16 18:33:50|14428.5|14427.5|14431|14430|14431.5|14430.5|14428.3|14427.3|39
1645036440000|2022-02-16 18:34:00|14431.2|14430.2|14432.3|14431.3|14432.8|14431.8|14430.2|14429.2|47
1645036450000|2022-02-16 18:34:10|14432.5|14431.5|14432.8|14431.8|14433.9|14432.9|14432.3|14431.3|83
1645036460000|2022-02-16 18:34:20|14433|14432|14431.8|14430.8|14433.2|14432.2|14431.3|14430.3|46
1645036470000|2022-02-16 18:34:30|14431.9|14430.9|14430|14429|14431.9|14430.9|14429|14428|39
1645036480000|2022-02-16 18:34:40|14429.9|14428.9|14429|14428|14431.3|14430.3|14429|14428|37
1645036490000|2022-02-16 18:34:50|14428.9|14427.9|14430.5|14429.5|14430.9|14429.9|14428.3|14427.3|67
1645036500000|2022-02-16 18:35:00|14430.3|14429.3|14431.2|14430.2|14432.5|14431.5|14429.8|14428.8|40
1645036510000|2022-02-16 18:35:10|14431.3|14430.3|14431.3|14430.3|14431.8|14430.8|14430|14429|62
1645036520000|2022-02-16 18:35:20|14431.2|14430.2|14427.2|14426.2|14431.2|14430.2|14427|14426|56
1645036530000|2022-02-16 18:35:30|14427.3|14426.3|14428.3|14427.3|14428.3|14427.3|14427|14426|36
1645036540000|2022-02-16 18:35:40|14428.2|14427.2|14432.7|14431.7|14434|14433|14428.2|14427.2|104
1645036550000|2022-02-16 18:35:50|14432.8|14431.8|14433.4|14432.4|14433.7|14432.7|14431.8|14430.8|32
1645036560000|2022-02-16 18:36:00|14433.5|14432.5|14435.4|14434.4|14437|14436|14433.5|14432.5|125
1645036570000|2022-02-16 18:36:10|14435.3|14434.3|14431.9|14430.9|14436.8|14435.8|14431.5|14430.5|53
1645036580000|2022-02-16 18:36:20|14431.7|14430.7|14427.3|14426.3|14431.8|14430.8|14427.3|14426.3|81
1645036590000|2022-02-16 18:36:30|14427.2|14426.2|14429.3|14428.3|14429.3|14428.3|14426.8|14425.8|28
1645036600000|2022-02-16 18:36:40|14429.2|14428.2|14429.8|14428.8|14431.2|14430.2|14429|14428|40
1645036610000|2022-02-16 18:36:50|14430|14429|14433.5|14432.5|14433.9|14432.9|14429.8|14428.8|57
1645036620000|2022-02-16 18:37:00|14434.2|14433.2|14433.3|14432.3|14435.8|14434.8|14433.3|14432.3|92
1645036630000|2022-02-16 18:37:10|14433.4|14432.4|14434.4|14433.4|14434.9|14433.9|14432.2|14431.2|61
1645036640000|2022-02-16 18:37:20|14434.5|14433.5|14434.5|14433.5|14435|14434|14432.8|14431.8|14
1645036650000|2022-02-16 18:37:30|14435|14434|14434|14433|14437|14436|14434|14433|71
1645036660000|2022-02-16 18:37:40|14434.2|14433.2|14434.2|14433.2|14434.8|14433.8|14433|14432|19
1645036670000|2022-02-16 18:37:50|14433.8|14432.8|14435.8|14434.8|14436.7|14435.7|14433.8|14432.8|28
1645036680000|2022-02-16 18:38:00|14435.9|14434.9|14430.7|14429.7|14436.3|14435.3|14429.9|14428.9|38
1645036690000|2022-02-16 18:38:10|14430.5|14429.5|14430.2|14429.2|14431.7|14430.7|14428.9|14427.9|44
1645036700000|2022-02-16 18:38:20|14430|14429|14431|14430|14431.8|14430.8|14429.5|14428.5|51
1645036710000|2022-02-16 18:38:30|14430.9|14429.9|14432.4|14431.4|14433.9|14432.9|14430.9|14429.9|36
1645036720000|2022-02-16 18:38:40|14432.5|14431.5|14430.9|14429.9|14433.2|14432.2|14430.5|14429.5|86
1645036730000|2022-02-16 18:38:50|14431|14430|14432.2|14431.2|14433.3|14432.3|14431|14430|28
1645036740000|2022-02-16 18:39:00|14432.3|14431.3|14429.5|14428.5|14432.4|14431.4|14428.4|14427.4|68
1645036750000|2022-02-16 18:39:10|14429.4|14428.4|14431.7|14430.7|14431.8|14430.8|14428.9|14427.9|64
1645036760000|2022-02-16 18:39:20|14431.5|14430.5|14430.9|14429.9|14432.2|14431.2|14429.8|14428.8|40
1645036770000|2022-02-16 18:39:30|14431|14430|14431.3|14430.3|14431.4|14430.4|14430.3|14429.3|8
1645036780000|2022-02-16 18:39:40|14431.2|14430.2|14431|14430|14432.3|14431.3|14430.3|14429.3|47
1645036790000|2022-02-16 18:39:50|14431.3|14430.3|14431.7|14430.7|14432.7|14431.7|14431.3|14430.3|27
1645036800000|2022-02-16 18:40:00|14431.4|14430.4|14429.7|14428.7|14431.4|14430.4|14428.3|14427.3|69
1645036810000|2022-02-16 18:40:10|14429.5|14428.5|14422.5|14421.5|14429.8|14428.8|14420|14419|384
1645036820000|2022-02-16 18:40:20|14422.4|14421.4|14423|14422|14424|14423|14420.3|14419.3|73
1645036830000|2022-02-16 18:40:30|14423.5|14422.5|14422|14421|14424.3|14423.3|14422|14421|54
1645036840000|2022-02-16 18:40:40|14422.2|14421.2|14421.7|14420.7|14422.8|14421.8|14420.8|14419.8|74
1645036850000|2022-02-16 18:40:50|14421.5|14420.5|14422.5|14421.5|14423|14422|14421.5|14420.5|30
1645036860000|2022-02-16 18:41:00|14422.4|14421.4|14426.8|14425.8|14427.4|14426.4|14422.4|14421.4|90
1645036870000|2022-02-16 18:41:10|14426.7|14425.7|14427.4|14426.4|14430.2|14429.2|14425.8|14424.8|91
1645036880000|2022-02-16 18:41:20|14427.2|14426.2|14424.3|14423.3|14427.7|14426.7|14424|14423|49
1645036890000|2022-02-16 18:41:30|14424.2|14423.2|14426.8|14425.8|14427.3|14426.3|14424.2|14423.2|27
1645036900000|2022-02-16 18:41:40|14426.9|14425.9|14424.8|14423.8|14427.5|14426.5|14424.8|14423.8|38
1645036910000|2022-02-16 18:41:50|14425.3|14424.3|14426.8|14425.8|14426.9|14425.9|14424.5|14423.5|24
1645036920000|2022-02-16 18:42:00|14426.7|14425.7|14430.3|14429.3|14430.9|14429.9|14426.7|14425.7|78
1645036930000|2022-02-16 18:42:10|14430.2|14429.2|14432.3|14431.3|14432.5|14431.5|14429.8|14428.8|67
1645036940000|2022-02-16 18:42:20|14432.4|14431.4|14430.3|14429.3|14432.4|14431.4|14429.7|14428.7|44
1645036950000|2022-02-16 18:42:30|14430.5|14429.5|14429.8|14428.8|14431|14430|14428.5|14427.5|44
1645036960000|2022-02-16 18:42:40|14429.9|14428.9|14430|14429|14431.3|14430.3|14429.8|14428.8|23
1645036970000|2022-02-16 18:42:50|14429.9|14428.9|14426.3|14425.3|14430.3|14429.3|14425.5|14424.5|68
1645036980000|2022-02-16 18:43:00|14426.4|14425.4|14428.8|14427.8|14429.8|14428.8|14426.4|14425.4|53
1645036990000|2022-02-16 18:43:10|14428.9|14427.9|14426|14425|14429.4|14428.4|14425.9|14424.9|43
1645037000000|2022-02-16 18:43:20|14425.9|14424.9|14428.7|14427.7|14429.4|14428.4|14425.8|14424.8|30
1645037010000|2022-02-16 18:43:30|14428.5|14427.5|14427.7|14426.7|14428.9|14427.9|14427|14426|22
1645037020000|2022-02-16 18:43:40|14427.8|14426.8|14425.7|14424.7|14428|14427|14425.3|14424.3|39
1645037030000|2022-02-16 18:43:50|14425.5|14424.5|14423.5|14422.5|14425.9|14424.9|14423|14422|75
1645037040000|2022-02-16 18:44:00|14423.7|14422.7|14422.5|14421.5|14424|14423|14421.8|14420.8|77
1645037050000|2022-02-16 18:44:10|14422.4|14421.4|14424.4|14423.4|14425.2|14424.2|14421.5|14420.5|64
1645037060000|2022-02-16 18:44:20|14424.3|14423.3|14427.7|14426.7|14428.9|14427.9|14424.2|14423.2|116
1645037070000|2022-02-16 18:44:30|14427.8|14426.8|14428|14427|14429.2|14428.2|14426.9|14425.9|22
1645037080000|2022-02-16 18:44:40|14428.2|14427.2|14429.7|14428.7|14429.8|14428.8|14427.5|14426.5|56
1645037090000|2022-02-16 18:44:50|14429.8|14428.8|14429.3|14428.3|14429.9|14428.9|14427|14426|40
1645037100000|2022-02-16 18:45:00|14429.2|14428.2|14431|14430|14431.3|14430.3|14428.3|14427.3|39
1645037110000|2022-02-16 18:45:10|14431.2|14430.2|14433.7|14432.7|14434|14433|14430.7|14429.7|101
1645037120000|2022-02-16 18:45:20|14433.9|14432.9|14431.9|14430.9|14434.9|14433.9|14431.7|14430.7|90
1645037130000|2022-02-16 18:45:30|14431.8|14430.8|14432.8|14431.8|14434.3|14433.3|14431.8|14430.8|23
1645037140000|2022-02-16 18:45:40|14432.9|14431.9|14431.9|14430.9|14433.7|14432.7|14431.8|14430.8|35
1645037150000|2022-02-16 18:45:50|14432|14431|14433.8|14432.8|14435|14434|14431.9|14430.9|55
1645037160000|2022-02-16 18:46:00|14433.5|14432.5|14437.5|14436.5|14441.5|14440.5|14433.5|14432.5|303
1645037170000|2022-02-16 18:46:10|14437.4|14436.4|14436.5|14435.5|14438.3|14437.3|14435.9|14434.9|56
1645037180000|2022-02-16 18:46:20|14436.4|14435.4|14437.8|14436.8|14439.2|14438.2|14435.4|14434.4|75
1645037190000|2022-02-16 18:46:30|14437.7|14436.7|14437.5|14436.5|14439|14438|14436.5|14435.5|64
1645037200000|2022-02-16 18:46:40|14437.4|14436.4|14436.8|14435.8|14438.5|14437.5|14436|14435|75
1645037210000|2022-02-16 18:46:50|14436.7|14435.7|14434.5|14433.5|14437.2|14436.2|14434.3|14433.3|59
1645037220000|2022-02-16 18:47:00|14434.7|14433.7|14430.5|14429.5|14434.7|14433.7|14430|14429|98
1645037230000|2022-02-16 18:47:10|14430.4|14429.4|14428|14427|14430.4|14429.4|14426.5|14425.5|81
1645037240000|2022-02-16 18:47:20|14427.9|14426.9|14429|14428|14430.4|14429.4|14427.2|14426.2|37
1645037250000|2022-02-16 18:47:30|14429.2|14428.2|14429.2|14428.2|14429.8|14428.8|14428.5|14427.5|24
1645037260000|2022-02-16 18:47:40|14429.3|14428.3|14429.2|14428.2|14430.8|14429.8|14427.9|14426.9|45
1645037270000|2022-02-16 18:47:50|14429.3|14428.3|14431.7|14430.7|14432.3|14431.3|14429.3|14428.3|23
1645037280000|2022-02-16 18:48:00|14431.5|14430.5|14427|14426|14432.7|14431.7|14426.7|14425.7|94
1645037290000|2022-02-16 18:48:10|14426.9|14425.9|14428|14427|14428.2|14427.2|14425.8|14424.8|34
1645037300000|2022-02-16 18:48:20|14428.3|14427.3|14428.8|14427.8|14429.3|14428.3|14427.8|14426.8|30
1645037310000|2022-02-16 18:48:30|14428.9|14427.9|14427.8|14426.8|14430.3|14429.3|14427|14426|88
1645037320000|2022-02-16 18:48:40|14427.7|14426.7|14428|14427|14428|14427|14426.5|14425.5|37
1645037330000|2022-02-16 18:48:50|14428.2|14427.2|14428.5|14427.5|14428.9|14427.9|14427.9|14426.9|43
1645037340000|2022-02-16 18:49:00|14429.2|14428.2|14431|14430|14431.7|14430.7|14429|14428|60
1645037350000|2022-02-16 18:49:10|14430.9|14429.9|14431.3|14430.3|14432.9|14431.9|14430.3|14429.3|53
1645037360000|2022-02-16 18:49:20|14431.4|14430.4|14433.5|14432.5|14433.5|14432.5|14431.3|14430.3|50
1645037370000|2022-02-16 18:49:30|14433.4|14432.4|14433.7|14432.7|14434.3|14433.3|14432.7|14431.7|33
1645037380000|2022-02-16 18:49:40|14433.3|14432.3|14432.5|14431.5|14433.4|14432.4|14431.8|14430.8|21
1645037390000|2022-02-16 18:49:50|14432.7|14431.7|14435.7|14434.7|14435.8|14434.8|14432.7|14431.7|54
1645037400000|2022-02-16 18:50:00|14435.8|14434.8|14442.8|14441.8|14443.3|14442.3|14435.3|14434.3|171
1645037410000|2022-02-16 18:50:10|14442.5|14441.5|14442.3|14441.3|14443.9|14442.9|14441|14440|126
1645037420000|2022-02-16 18:50:20|14442.5|14441.5|14442.9|14441.9|14443.5|14442.5|14441.4|14440.4|56
1645037430000|2022-02-16 18:50:30|14442.8|14441.8|14442|14441|14443.8|14442.8|14441.3|14440.3|57
1645037440000|2022-02-16 18:50:40|14442.3|14441.3|14437.8|14436.8|14442.7|14441.7|14437.8|14436.8|84
1645037450000|2022-02-16 18:50:50|14437.7|14436.7|14439.7|14438.7|14439.7|14438.7|14437|14436|56
1645037460000|2022-02-16 18:51:00|14439.5|14438.5|14445.4|14444.4|14445.5|14444.5|14438.8|14437.8|176
1645037470000|2022-02-16 18:51:10|14445.5|14444.5|14441.9|14440.9|14446.5|14445.5|14439.8|14438.8|86
1645037480000|2022-02-16 18:51:20|14441.8|14440.8|14442.5|14441.5|14444.2|14443.2|14441.2|14440.2|36
1645037490000|2022-02-16 18:51:30|14442.4|14441.4|14443.4|14442.4|14443.5|14442.5|14440.8|14439.8|48
1645037500000|2022-02-16 18:51:40|14443.8|14442.8|14443.8|14442.8|14445.5|14444.5|14442|14441|63
1645037510000|2022-02-16 18:51:50|14443.9|14442.9|14439.4|14438.4|14444.2|14443.2|14439.4|14438.4|93
1645037520000|2022-02-16 18:52:00|14439.8|14438.8|14441|14440|14441|14440|14438.4|14437.4|49
1645037530000|2022-02-16 18:52:10|14440.9|14439.9|14441.8|14440.8|14442.5|14441.5|14440.4|14439.4|37
1645037540000|2022-02-16 18:52:20|14441.3|14440.3|14442.3|14441.3|14442.8|14441.8|14440.8|14439.8|40
1645037550000|2022-02-16 18:52:30|14441.8|14440.8|14441.3|14440.3|14442.7|14441.7|14441.3|14440.3|21
1645037560000|2022-02-16 18:52:40|14441.2|14440.2|14440.8|14439.8|14442.3|14441.3|14440.5|14439.5|35
1645037570000|2022-02-16 18:52:50|14441|14440|14440|14439|14441|14440|14439.5|14438.5|47
1645037580000|2022-02-16 18:53:00|14439.5|14438.5|14438.3|14437.3|14441|14440|14437.9|14436.9|50
1645037590000|2022-02-16 18:53:10|14438.2|14437.2|14440.5|14439.5|14441|14440|14436.9|14435.9|49
1645037600000|2022-02-16 18:53:20|14440.7|14439.7|14439.8|14438.8|14441|14440|14439.2|14438.2|28
1645037610000|2022-02-16 18:53:30|14439.9|14438.9|14438.3|14437.3|14440|14439|14437.7|14436.7|35
1645037620000|2022-02-16 18:53:40|14438.4|14437.4|14439.3|14438.3|14440.5|14439.5|14438.4|14437.4|39
1645037630000|2022-02-16 18:53:50|14439.4|14438.4|14439.4|14438.4|14439.8|14438.8|14438|14437|16
1645037640000|2022-02-16 18:54:00|14439.7|14438.7|14440.5|14439.5|14440.7|14439.7|14438|14437|74
1645037650000|2022-02-16 18:54:10|14440.4|14439.4|14442.7|14441.7|14443|14442|14439.9|14438.9|93
1645037660000|2022-02-16 18:54:20|14442.5|14441.5|14438.9|14437.9|14443.2|14442.2|14438.9|14437.9|66
1645037670000|2022-02-16 18:54:30|14438.8|14437.8|14440.8|14439.8|14441.7|14440.7|14438.7|14437.7|23
1645037680000|2022-02-16 18:54:40|14440.7|14439.7|14440.3|14439.3|14442.4|14441.4|14440.3|14439.3|75
1645037690000|2022-02-16 18:54:50|14440.4|14439.4|14441.8|14440.8|14443.5|14442.5|14440.4|14439.4|58
1645037700000|2022-02-16 18:55:00|14441.9|14440.9|14438.7|14437.7|14441.9|14440.9|14437.8|14436.8|128
1645037710000|2022-02-16 18:55:10|14438.5|14437.5|14439.8|14438.8|14439.8|14438.8|14438.3|14437.3|11
1645037720000|2022-02-16 18:55:20|14439.9|14438.9|14439.8|14438.8|14440|14439|14439.2|14438.2|13
1645037730000|2022-02-16 18:55:30|14439.7|14438.7|14435.5|14434.5|14439.7|14438.7|14434.3|14433.3|136
1645037740000|2022-02-16 18:55:40|14435.4|14434.4|14433.9|14432.9|14435.8|14434.8|14433.5|14432.5|64
1645037750000|2022-02-16 18:55:50|14434.2|14433.2|14434|14433|14434.4|14433.4|14432|14431|103
1645037760000|2022-02-16 18:56:00|14433.9|14432.9|14432.3|14431.3|14434|14433|14432|14431|73
1645037770000|2022-02-16 18:56:10|14432.2|14431.2|14431.2|14430.2|14432.2|14431.2|14428.5|14427.5|76
1645037780000|2022-02-16 18:56:20|14431|14430|14430.7|14429.7|14432.2|14431.2|14429.9|14428.9|67
1645037790000|2022-02-16 18:56:30|14430.5|14429.5|14427.5|14426.5|14430.8|14429.8|14426.8|14425.8|112
1645037800000|2022-02-16 18:56:40|14427.3|14426.3|14428.3|14427.3|14429|14428|14427|14426|29
1645037810000|2022-02-16 18:56:50|14428.4|14427.4|14427.7|14426.7|14428.7|14427.7|14426.8|14425.8|28
1645037820000|2022-02-16 18:57:00|14427.8|14426.8|14428.9|14427.9|14429.8|14428.8|14427.8|14426.8|47
1645037830000|2022-02-16 18:57:10|14429|14428|14429.2|14428.2|14429.8|14428.8|14428.8|14427.8|17
1645037840000|2022-02-16 18:57:20|14429.3|14428.3|14429|14428|14429.8|14428.8|14428.8|14427.8|6
1645037850000|2022-02-16 18:57:30|14429.2|14428.2|14431.3|14430.3|14431.7|14430.7|14429|14428|32
1645037860000|2022-02-16 18:57:40|14431.8|14430.8|14430.4|14429.4|14432.8|14431.8|14430.4|14429.4|45
1645037870000|2022-02-16 18:57:50|14430.5|14429.5|14429.9|14428.9|14432.3|14431.3|14428.8|14427.8|60
1645037880000|2022-02-16 18:58:00|14430.2|14429.2|14427.3|14426.3|14430.2|14429.2|14426.7|14425.7|69
1645037890000|2022-02-16 18:58:10|14426.8|14425.8|14426.7|14425.7|14427.7|14426.7|14426.2|14425.2|63
1645037900000|2022-02-16 18:58:20|14426.8|14425.8|14424.8|14423.8|14427|14426|14422.8|14421.8|142
1645037910000|2022-02-16 18:58:30|14424.9|14423.9|14426.4|14425.4|14426.9|14425.9|14424.9|14423.9|80
1645037920000|2022-02-16 18:58:40|14426.3|14425.3|14426.7|14425.7|14427.4|14426.4|14426|14425|11
1645037930000|2022-02-16 18:58:50|14426.9|14425.9|14426.7|14425.7|14428.4|14427.4|14426.4|14425.4|40
1645037940000|2022-02-16 18:59:00|14426.5|14425.5|14427.9|14426.9|14428.2|14427.2|14426.2|14425.2|49
1645037950000|2022-02-16 18:59:10|14428|14427|14419.4|14418.4|14428|14427|14416.2|14415.2|247
1645037960000|2022-02-16 18:59:20|14419.8|14418.8|14418.3|14417.3|14420|14419|14417.5|14416.5|88
1645037970000|2022-02-16 18:59:30|14418.4|14417.4|14421.4|14420.4|14422.5|14421.5|14417.4|14416.4|122
1645037980000|2022-02-16 18:59:40|14421.8|14420.8|14437.8|14436.8|14437.8|14436.8|14421.8|14420.8|243
1645037990000|2022-02-16 18:59:50|14438.2|14437.2|14435.5|14434.5|14443|14442|14432.4|14431.4|383
1645038000000|2022-02-16 19:00:00|14435.2|14434.2|14438|14437|14441|14440|14435.2|14434.2|180
1645038010000|2022-02-16 19:00:10|14437.8|14436.8|14431.2|14430.2|14438.3|14437.3|14431.2|14430.2|122
1645038020000|2022-02-16 19:00:20|14431.8|14430.8|14435.4|14434.4|14435.9|14434.9|14431.8|14430.8|91
1645038030000|2022-02-16 19:00:30|14436|14435|14464.4|14463.4|14471.3|14470.3|14435.5|14434.5|1531
1645038040000|2022-02-16 19:00:40|14463.5|14462.5|14484.2|14483.2|14486.3|14485.3|14463.2|14462.2|937
1645038050000|2022-02-16 19:00:50|14483.4|14482.4|14501.5|14500.5|14515|14514|14483.4|14482.4|2070
1645038060000|2022-02-16 19:01:00|14500.8|14499.8|14482.9|14481.9|14503.2|14502.2|14480.5|14479.5|856
1645038070000|2022-02-16 19:01:10|14481.4|14480.4|14482.5|14481.5|14486.5|14485.5|14476.8|14475.8|406
1645038080000|2022-02-16 19:01:20|14482.4|14481.4|14465.3|14464.3|14484.2|14483.2|14451.4|14450.4|801
1645038090000|2022-02-16 19:01:30|14464.3|14463.3|14469|14468|14469.7|14468.7|14458.5|14457.5|485
1645038100000|2022-02-16 19:01:40|14468.7|14467.7|14453|14452|14474.8|14473.8|14451.4|14450.4|566
1645038110000|2022-02-16 19:01:50|14452|14451|14465.7|14464.7|14471.3|14470.3|14452|14451|470
1645038120000|2022-02-16 19:02:00|14465.9|14464.9|14463.8|14462.8|14473.9|14472.9|14460.9|14459.9|519
1645038130000|2022-02-16 19:02:10|14462.8|14461.8|14443|14442|14462.9|14461.9|14443|14442|591
1645038140000|2022-02-16 19:02:20|14439|14438|14408.9|14407.9|14439.3|14438.3|14402.4|14401.4|1601
1645038150000|2022-02-16 19:02:30|14408.3|14407.3|14416.2|14415.2|14417|14416|14404.2|14403.2|732
1645038160000|2022-02-16 19:02:40|14415|14414|14413.2|14412.2|14419.8|14418.8|14408|14407|445
1645038170000|2022-02-16 19:02:50|14412.3|14411.3|14430.5|14429.5|14435.5|14434.5|14411.9|14410.9|764
1645038180000|2022-02-16 19:03:00|14430.4|14429.4|14441|14440|14444.2|14443.2|14421.4|14420.4|780
1645038190000|2022-02-16 19:03:10|14440.8|14439.8|14441.3|14440.3|14443.7|14442.7|14434.3|14433.3|247
1645038200000|2022-02-16 19:03:20|14435.8|14434.8|14444.3|14443.3|14458.5|14457.5|14435.8|14434.8|969
1645038210000|2022-02-16 19:03:30|14443.9|14442.9|14444.9|14443.9|14447.3|14446.3|14441.8|14440.8|71
1645038220000|2022-02-16 19:03:40|14444.8|14443.8|14451.8|14450.8|14454.3|14453.3|14437.2|14436.2|610
1645038230000|2022-02-16 19:03:50|14452.8|14451.8|14450.2|14449.2|14453.5|14452.5|14444.4|14443.4|260
1645038240000|2022-02-16 19:04:00|14449.5|14448.5|14472.7|14471.7|14473.2|14472.2|14449.2|14448.2|491
1645038250000|2022-02-16 19:04:10|14468.7|14467.7|14483.9|14482.9|14494.5|14493.5|14468.4|14467.4|1534
1645038260000|2022-02-16 19:04:20|14484|14483|14476.9|14475.9|14484.4|14483.4|14470.7|14469.7|484
1645038270000|2022-02-16 19:04:30|14477|14476|14470.7|14469.7|14477.7|14476.7|14467.2|14466.2|173
1645038280000|2022-02-16 19:04:40|14468|14467|14470.7|14469.7|14476.2|14475.2|14462.5|14461.5|353
1645038290000|2022-02-16 19:04:50|14470.2|14469.2|14467.7|14466.7|14472|14471|14463.8|14462.8|277
1645038300000|2022-02-16 19:05:00|14468.7|14467.7|14479|14478|14480.8|14479.8|14466.8|14465.8|292
1645038310000|2022-02-16 19:05:10|14477.5|14476.5|14479.9|14478.9|14489.8|14488.8|14474.5|14473.5|362
1645038320000|2022-02-16 19:05:20|14480|14479|14469.4|14468.4|14480.2|14479.2|14469|14468|233
1645038330000|2022-02-16 19:05:30|14470.5|14469.5|14469.3|14468.3|14472.2|14471.2|14463|14462|285
1645038340000|2022-02-16 19:05:40|14469.4|14468.4|14475.5|14474.5|14483.9|14482.9|14469.4|14468.4|335
1645038350000|2022-02-16 19:05:50|14475.8|14474.8|14478.2|14477.2|14487|14486|14472.8|14471.8|380
1645038360000|2022-02-16 19:06:00|14478.5|14477.5|14465.7|14464.7|14480|14479|14464.5|14463.5|243
1645038370000|2022-02-16 19:06:10|14465.5|14464.5|14468.9|14467.9|14473.3|14472.3|14462.4|14461.4|291
1645038380000|2022-02-16 19:06:20|14469.7|14468.7|14469.7|14468.7|14475|14474|14464.8|14463.8|248
1645038390000|2022-02-16 19:06:30|14469.4|14468.4|14462|14461|14472.2|14471.2|14462|14461|205
1645038400000|2022-02-16 19:06:40|14459.8|14458.8|14468.4|14467.4|14469.9|14468.9|14456.4|14455.4|351
1645038410000|2022-02-16 19:06:50|14467.4|14466.4|14465.2|14464.2|14473.3|14472.3|14464.4|14463.4|156
1645038420000|2022-02-16 19:07:00|14465|14464|14478.2|14477.2|14486.8|14485.8|14464.5|14463.5|483
1645038430000|2022-02-16 19:07:10|14479|14478|14486|14485|14489.7|14488.7|14477.8|14476.8|321
1645038440000|2022-02-16 19:07:20|14486.2|14485.2|14496.2|14495.2|14502.2|14501.2|14486.2|14485.2|641
1645038450000|2022-02-16 19:07:30|14496|14495|14499.4|14498.4|14499.4|14498.4|14493.8|14492.8|226
1645038460000|2022-02-16 19:07:40|14499|14498|14500.5|14499.5|14506.4|14505.4|14497|14496|530
1645038470000|2022-02-16 19:07:50|14501.3|14500.3|14496.5|14495.5|14502.8|14501.8|14495.8|14494.8|221
1645038480000|2022-02-16 19:08:00|14496.2|14495.2|14492.8|14491.8|14496.2|14495.2|14489.8|14488.8|335
1645038490000|2022-02-16 19:08:10|14492.3|14491.3|14513.4|14512.4|14513.4|14512.4|14490.9|14489.9|514
1645038500000|2022-02-16 19:08:20|14512.3|14511.3|14514.5|14513.5|14520.4|14519.4|14510|14509|784
1645038510000|2022-02-16 19:08:30|14514.8|14513.8|14513|14512|14515.7|14514.7|14509.3|14508.3|471
1645038520000|2022-02-16 19:08:40|14513.3|14512.3|14514.9|14513.9|14519.4|14518.4|14513|14512|305
1645038530000|2022-02-16 19:08:50|14515|14514|14512.8|14511.8|14515.7|14514.7|14509.8|14508.8|346
1645038540000|2022-02-16 19:09:00|14512.9|14511.9|14511|14510|14515.7|14514.7|14509.5|14508.5|233
1645038550000|2022-02-16 19:09:10|14510.9|14509.9|14509|14508|14511.8|14510.8|14502.7|14501.7|487
1645038560000|2022-02-16 19:09:20|14509.2|14508.2|14509.5|14508.5|14513|14512|14504|14503|258
1645038570000|2022-02-16 19:09:30|14510.3|14509.3|14504.4|14503.4|14510.7|14509.7|14503.8|14502.8|150
1645038580000|2022-02-16 19:09:40|14504.5|14503.5|14494.7|14493.7|14506.3|14505.3|14494.3|14493.3|421
1645038590000|2022-02-16 19:09:50|14493.7|14492.7|14492.3|14491.3|14496.8|14495.8|14489.8|14488.8|345
1645038600000|2022-02-16 19:10:00|14492.4|14491.4|14503.7|14502.7|14503.8|14502.8|14490.7|14489.7|322
1645038610000|2022-02-16 19:10:10|14503.5|14502.5|14502.4|14501.4|14503.5|14502.5|14496.3|14495.3|213
1645038620000|2022-02-16 19:10:20|14502.3|14501.3|14484.4|14483.4|14502.7|14501.7|14484.3|14483.3|383
1645038630000|2022-02-16 19:10:30|14484.5|14483.5|14480.7|14479.7|14492.4|14491.4|14478.4|14477.4|346
1645038640000|2022-02-16 19:10:40|14480.2|14479.2|14488.7|14487.7|14490.3|14489.3|14479|14478|246
1645038650000|2022-02-16 19:10:50|14488.9|14487.9|14488.3|14487.3|14492.9|14491.9|14487.7|14486.7|239
1645038660000|2022-02-16 19:11:00|14488.7|14487.7|14488.9|14487.9|14493.7|14492.7|14486.4|14485.4|221
1645038670000|2022-02-16 19:11:10|14489.5|14488.5|14480.9|14479.9|14491.3|14490.3|14480.9|14479.9|257
1645038680000|2022-02-16 19:11:20|14481.4|14480.4|14491.2|14490.2|14492.9|14491.9|14479.9|14478.9|209
1645038690000|2022-02-16 19:11:30|14491.4|14490.4|14492.3|14491.3|14493.4|14492.4|14489.7|14488.7|136
1645038700000|2022-02-16 19:11:40|14492.2|14491.2|14492.2|14491.2|14496.5|14495.5|14491.5|14490.5|311
1645038710000|2022-02-16 19:11:50|14491.5|14490.5|14500.4|14499.4|14504.2|14503.2|14491.5|14490.5|321
1645038720000|2022-02-16 19:12:00|14499.7|14498.7|14496.3|14495.3|14501.8|14500.8|14495.7|14494.7|258
1645038730000|2022-02-16 19:12:10|14497.4|14496.4|14493.4|14492.4|14497.4|14496.4|14490.5|14489.5|214
1645038740000|2022-02-16 19:12:20|14493.3|14492.3|14477.4|14476.4|14495.2|14494.2|14475.9|14474.9|864
1645038750000|2022-02-16 19:12:30|14477.7|14476.7|14485|14484|14488.3|14487.3|14474|14473|631
1645038760000|2022-02-16 19:12:40|14483.4|14482.4|14471|14470|14483.4|14482.4|14467.8|14466.8|669
1645038770000|2022-02-16 19:12:50|14470.3|14469.3|14467.9|14466.9|14474.4|14473.4|14464|14463|566
1645038780000|2022-02-16 19:13:00|14468.8|14467.8|14480.2|14479.2|14485.8|14484.8|14468.2|14467.2|505
1645038790000|2022-02-16 19:13:10|14480.3|14479.3|14476.2|14475.2|14482.7|14481.7|14473.4|14472.4|358
1645038800000|2022-02-16 19:13:20|14476|14475|14471.3|14470.3|14477.3|14476.3|14467.7|14466.7|194
1645038810000|2022-02-16 19:13:30|14471.5|14470.5|14481.7|14480.7|14483.7|14482.7|14471.5|14470.5|280
1645038820000|2022-02-16 19:13:40|14481.8|14480.8|14483.7|14482.7|14484.8|14483.8|14475.7|14474.7|318
1645038830000|2022-02-16 19:13:50|14483.2|14482.2|14480.2|14479.2|14487.5|14486.5|14478.2|14477.2|349
1645038840000|2022-02-16 19:14:00|14479.9|14478.9|14469.7|14468.7|14479.9|14478.9|14469.7|14468.7|365
1645038850000|2022-02-16 19:14:10|14470.2|14469.2|14474.2|14473.2|14474.5|14473.5|14465|14464|315
1645038860000|2022-02-16 19:14:20|14474|14473|14471.9|14470.9|14474.4|14473.4|14469.9|14468.9|102
1645038870000|2022-02-16 19:14:30|14472.7|14471.7|14478.3|14477.3|14478.7|14477.7|14472.7|14471.7|232
1645038880000|2022-02-16 19:14:40|14478.4|14477.4|14481.5|14480.5|14485.9|14484.9|14477.7|14476.7|296
1645038890000|2022-02-16 19:14:50|14481.4|14480.4|14473.2|14472.2|14482.2|14481.2|14472|14471|279
1645038900000|2022-02-16 19:15:00|14473.3|14472.3|14486.3|14485.3|14492.9|14491.9|14473.3|14472.3|569
1645038910000|2022-02-16 19:15:10|14485.9|14484.9|14498.7|14497.7|14499.4|14498.4|14484.9|14483.9|335
1645038920000|2022-02-16 19:15:20|14499|14498|14503.7|14502.7|14508.7|14507.7|14498.9|14497.9|829
1645038930000|2022-02-16 19:15:30|14502.9|14501.9|14495.5|14494.5|14503.4|14502.4|14493.2|14492.2|343
1645038940000|2022-02-16 19:15:40|14495.2|14494.2|14500.4|14499.4|14501.9|14500.9|14491.2|14490.2|294
1645038950000|2022-02-16 19:15:50|14500.7|14499.7|14497.5|14496.5|14501.7|14500.7|14494.3|14493.3|299
1645038960000|2022-02-16 19:16:00|14497.7|14496.7|14495.7|14494.7|14498.8|14497.8|14488.2|14487.2|300
1645038970000|2022-02-16 19:16:10|14495|14494|14500|14499|14500.7|14499.7|14493.2|14492.2|232
1645038980000|2022-02-16 19:16:20|14499.8|14498.8|14500.5|14499.5|14500.9|14499.9|14498.4|14497.4|111
1645038990000|2022-02-16 19:16:30|14500.8|14499.8|14485.2|14484.2|14502.8|14501.8|14483|14482|442
1645039000000|2022-02-16 19:16:40|14485.4|14484.4|14485.9|14484.9|14489.4|14488.4|14482.4|14481.4|227
1645039010000|2022-02-16 19:16:50|14486.7|14485.7|14483.7|14482.7|14488.8|14487.8|14483.7|14482.7|263
1645039020000|2022-02-16 19:17:00|14482.7|14481.7|14483.2|14482.2|14488|14487|14478.7|14477.7|269
1645039030000|2022-02-16 19:17:10|14483|14482|14490.8|14489.8|14491.9|14490.9|14482.5|14481.5|311
1645039040000|2022-02-16 19:17:20|14490|14489|14492.4|14491.4|14496|14495|14489|14488|363
1645039050000|2022-02-16 19:17:30|14492.7|14491.7|14492.5|14491.5|14495.2|14494.2|14489.5|14488.5|175
1645039060000|2022-02-16 19:17:40|14493|14492|14494.7|14493.7|14498.7|14497.7|14492.2|14491.2|196
1645039070000|2022-02-16 19:17:50|14494.5|14493.5|14494.5|14493.5|14497.9|14496.9|14492.7|14491.7|129
1645039080000|2022-02-16 19:18:00|14494.2|14493.2|14499.4|14498.4|14502|14501|14493.4|14492.4|291
1645039090000|2022-02-16 19:18:10|14498.7|14497.7|14507.4|14506.4|14511.4|14510.4|14498|14497|460
1645039100000|2022-02-16 19:18:20|14507.3|14506.3|14500.2|14499.2|14508.3|14507.3|14499.8|14498.8|263
1645039110000|2022-02-16 19:18:30|14500.3|14499.3|14498.9|14497.9|14501.2|14500.2|14496.7|14495.7|148
1645039120000|2022-02-16 19:18:40|14498.4|14497.4|14494|14493|14501.7|14500.7|14493.2|14492.2|179
1645039130000|2022-02-16 19:18:50|14494.7|14493.7|14497.4|14496.4|14498.5|14497.5|14492.2|14491.2|267
1645039140000|2022-02-16 19:19:00|14498.3|14497.3|14499.5|14498.5|14499.9|14498.9|14494.4|14493.4|104
1645039150000|2022-02-16 19:19:10|14500.4|14499.4|14501.2|14500.2|14504.2|14503.2|14499.9|14498.9|179
1645039160000|2022-02-16 19:19:20|14502.4|14501.4|14499.9|14498.9|14502.9|14501.9|14499.2|14498.2|83
1645039170000|2022-02-16 19:19:30|14499.7|14498.7|14504|14503|14508.7|14507.7|14499.4|14498.4|256
1645039180000|2022-02-16 19:19:40|14503.9|14502.9|14501.7|14500.7|14504.7|14503.7|14498.2|14497.2|197
1645039190000|2022-02-16 19:19:50|14501.2|14500.2|14500.7|14499.7|14502.2|14501.2|14496.9|14495.9|152
1645039200000|2022-02-16 19:20:00|14500.4|14499.4|14495.2|14494.2|14500.4|14499.4|14490.7|14489.7|303
1645039210000|2022-02-16 19:20:10|14494.8|14493.8|14498.5|14497.5|14503.7|14502.7|14494.8|14493.8|218
1645039220000|2022-02-16 19:20:20|14498.4|14497.4|14497|14496|14500.9|14499.9|14495.9|14494.9|116
1645039230000|2022-02-16 19:20:30|14496.7|14495.7|14502.3|14501.3|14502.3|14501.3|14495|14494|155
1645039240000|2022-02-16 19:20:40|14502.4|14501.4|14502.5|14501.5|14503.7|14502.7|14500.2|14499.2|90
1645039250000|2022-02-16 19:20:50|14502.2|14501.2|14505.4|14504.4|14506.8|14505.8|14502|14501|212
1645039260000|2022-02-16 19:21:00|14503.9|14502.9|14505.7|14504.7|14507|14506|14501.8|14500.8|160
1645039270000|2022-02-16 19:21:10|14505.9|14504.9|14507.9|14506.9|14508.9|14507.9|14503.7|14502.7|151
1645039280000|2022-02-16 19:21:20|14508|14507|14508.7|14507.7|14509.4|14508.4|14505.2|14504.2|141
1645039290000|2022-02-16 19:21:30|14509|14508|14508.8|14507.8|14509.2|14508.2|14505.9|14504.9|114
1645039300000|2022-02-16 19:21:40|14508.9|14507.9|14530.7|14529.7|14533.2|14532.2|14508.8|14507.8|1762
1645039310000|2022-02-16 19:21:50|14529.7|14528.7|14541.7|14540.7|14542.5|14541.5|14529.2|14528.2|929
1645039320000|2022-02-16 19:22:00|14541.4|14540.4|14542.7|14541.7|14543.2|14542.2|14536.7|14535.7|784
1645039330000|2022-02-16 19:22:10|14542.8|14541.8|14543.2|14542.2|14549.2|14548.2|14540.2|14539.2|1087
1645039340000|2022-02-16 19:22:20|14543|14542|14542.4|14541.4|14544.4|14543.4|14539|14538|447
1645039350000|2022-02-16 19:22:30|14542.5|14541.5|14546.7|14545.7|14548.8|14547.8|14540.4|14539.4|389
1645039360000|2022-02-16 19:22:40|14547.2|14546.2|14548.4|14547.4|14550.4|14549.4|14543.7|14542.7|382
1645039370000|2022-02-16 19:22:50|14548.2|14547.2|14547.2|14546.2|14549.7|14548.7|14544.3|14543.3|234
1645039380000|2022-02-16 19:23:00|14547|14546|14544.4|14543.4|14547.4|14546.4|14541.2|14540.2|334
1645039390000|2022-02-16 19:23:10|14544.3|14543.3|14546.4|14545.4|14549.3|14548.3|14543.7|14542.7|338
1645039400000|2022-02-16 19:23:20|14546.5|14545.5|14549|14548|14549.7|14548.7|14545.5|14544.5|149
1645039410000|2022-02-16 19:23:30|14548.9|14547.9|14555|14554|14556.8|14555.8|14548.9|14547.9|461
1645039420000|2022-02-16 19:23:40|14554.8|14553.8|14556.9|14555.9|14556.9|14555.9|14553.9|14552.9|311
1645039430000|2022-02-16 19:23:50|14556.8|14555.8|14556|14555|14560.8|14559.8|14555.7|14554.7|352
1645039440000|2022-02-16 19:24:00|14556.7|14555.7|14553.8|14552.8|14559.2|14558.2|14553.7|14552.7|233
1645039450000|2022-02-16 19:24:10|14554.2|14553.2|14555.5|14554.5|14558.2|14557.2|14553.8|14552.8|279
1645039460000|2022-02-16 19:24:20|14555.9|14554.9|14559|14558|14560.2|14559.2|14555.4|14554.4|193
1645039470000|2022-02-16 19:24:30|14558.9|14557.9|14562|14561|14563.4|14562.4|14557.5|14556.5|284
1645039480000|2022-02-16 19:24:40|14562.7|14561.7|14561.9|14560.9|14563.8|14562.8|14555.4|14554.4|410
1645039490000|2022-02-16 19:24:50|14562|14561|14566.7|14565.7|14567.7|14566.7|14562|14561|355
1645039500000|2022-02-16 19:25:00|14566.5|14565.5|14565.2|14564.2|14567.7|14566.7|14563.2|14562.2|282
1645039510000|2022-02-16 19:25:10|14565|14564|14565.4|14564.4|14567.8|14566.8|14563.7|14562.7|176
1645039520000|2022-02-16 19:25:20|14565.2|14564.2|14565.4|14564.4|14565.9|14564.9|14562.8|14561.8|231
1645039530000|2022-02-16 19:25:30|14565.3|14564.3|14567.8|14566.8|14569.3|14568.3|14562.5|14561.5|351
1645039540000|2022-02-16 19:25:40|14567.2|14566.2|14564.8|14563.8|14567.2|14566.2|14562.3|14561.3|224
1645039550000|2022-02-16 19:25:50|14564.7|14563.7|14559.4|14558.4|14565|14564|14557.9|14556.9|356
1645039560000|2022-02-16 19:26:00|14559.5|14558.5|14558.3|14557.3|14561.3|14560.3|14556|14555|290
1645039570000|2022-02-16 19:26:10|14558.4|14557.4|14555.2|14554.2|14558.4|14557.4|14552.3|14551.3|373
1645039580000|2022-02-16 19:26:20|14554.7|14553.7|14554.2|14553.2|14557.4|14556.4|14553.5|14552.5|195
1645039590000|2022-02-16 19:26:30|14554.5|14553.5|14557.4|14556.4|14558.8|14557.8|14554.5|14553.5|184
1645039600000|2022-02-16 19:26:40|14557.3|14556.3|14558.7|14557.7|14558.7|14557.7|14555.2|14554.2|136
1645039610000|2022-02-16 19:26:50|14558.4|14557.4|14558.9|14557.9|14559.2|14558.2|14555.7|14554.7|116
1645039620000|2022-02-16 19:27:00|14558.7|14557.7|14559.2|14558.2|14561.2|14560.2|14557.9|14556.9|206
1645039630000|2022-02-16 19:27:10|14559.3|14558.3|14561.9|14560.9|14562.8|14561.8|14558.7|14557.7|144
1645039640000|2022-02-16 19:27:20|14562.2|14561.2|14565.2|14564.2|14565.2|14564.2|14560.4|14559.4|211
1645039650000|2022-02-16 19:27:30|14564.9|14563.9|14565.5|14564.5|14565.9|14564.9|14563.4|14562.4|163
1645039660000|2022-02-16 19:27:40|14565.8|14564.8|14571.8|14570.8|14574.8|14573.8|14565.8|14564.8|616
1645039670000|2022-02-16 19:27:50|14571.7|14570.7|14571|14570|14572.2|14571.2|14570|14569|116
1645039680000|2022-02-16 19:28:00|14570.3|14569.3|14570|14569|14571.5|14570.5|14567.2|14566.2|212
1645039690000|2022-02-16 19:28:10|14569.9|14568.9|14572.9|14571.9|14572.9|14571.9|14569.3|14568.3|111
1645039700000|2022-02-16 19:28:20|14573.5|14572.5|14574.2|14573.2|14574.9|14573.9|14572.8|14571.8|177
1645039710000|2022-02-16 19:28:30|14574|14573|14575.7|14574.7|14576.2|14575.2|14571.5|14570.5|191
1645039720000|2022-02-16 19:28:40|14575.5|14574.5|14571.3|14570.3|14578|14577|14569.3|14568.3|296
1645039730000|2022-02-16 19:28:50|14571.4|14570.4|14569.9|14568.9|14572.2|14571.2|14568.2|14567.2|208
1645039740000|2022-02-16 19:29:00|14570|14569|14564.7|14563.7|14572.4|14571.4|14564.3|14563.3|280
1645039750000|2022-02-16 19:29:10|14564.9|14563.9|14563.9|14562.9|14565.5|14564.5|14562.4|14561.4|195
1645039760000|2022-02-16 19:29:20|14564|14563|14565|14564|14565.9|14564.9|14563.4|14562.4|122
1645039770000|2022-02-16 19:29:30|14565.7|14564.7|14565.4|14564.4|14567.3|14566.3|14563.4|14562.4|190
1645039780000|2022-02-16 19:29:40|14565.2|14564.2|14568.9|14567.9|14571.2|14570.2|14565|14564|217
1645039790000|2022-02-16 19:29:50|14569.8|14568.8|14568.9|14567.9|14571.2|14570.2|14568.3|14567.3|117
1645039800000|2022-02-16 19:30:00|14568.4|14567.4|14584.9|14583.9|14585|14584|14568.2|14567.2|807
1645039810000|2022-02-16 19:30:10|14584.5|14583.5|14587.2|14586.2|14592.7|14591.7|14582.9|14581.9|851
1645039820000|2022-02-16 19:30:20|14587.3|14586.3|14593.7|14592.7|14593.7|14592.7|14584.3|14583.3|386
1645039830000|2022-02-16 19:30:30|14593.9|14592.9|14591.8|14590.8|14596.3|14595.3|14589.5|14588.5|418
1645039840000|2022-02-16 19:30:40|14591.7|14590.7|14589.3|14588.3|14592.8|14591.8|14588.3|14587.3|415
1645039850000|2022-02-16 19:30:50|14589|14588|14591.9|14590.9|14591.9|14590.9|14588.4|14587.4|230
1645039860000|2022-02-16 19:31:00|14592.7|14591.7|14590.3|14589.3|14593.7|14592.7|14588.3|14587.3|217
1645039870000|2022-02-16 19:31:10|14590.4|14589.4|14595.5|14594.5|14595.5|14594.5|14590.3|14589.3|220
1645039880000|2022-02-16 19:31:20|14595.3|14594.3|14600|14599|14601.9|14600.9|14595.3|14594.3|616
1645039890000|2022-02-16 19:31:30|14599.9|14598.9|14603.2|14602.2|14604.3|14603.3|14599.8|14598.8|547
1645039900000|2022-02-16 19:31:40|14603.3|14602.3|14607.5|14606.5|14607.9|14606.9|14600.4|14599.4|474
1645039910000|2022-02-16 19:31:50|14607.4|14606.4|14607.2|14606.2|14610.9|14609.9|14606.7|14605.7|434
1645039920000|2022-02-16 19:32:00|14607.3|14606.3|14607.9|14606.9|14610.3|14609.3|14605.8|14604.8|364
1645039930000|2022-02-16 19:32:10|14608.2|14607.2|14610.4|14609.4|14611|14610|14606.8|14605.8|344
1645039940000|2022-02-16 19:32:20|14609.9|14608.9|14607.9|14606.9|14610.3|14609.3|14606.4|14605.4|255
1645039950000|2022-02-16 19:32:30|14607.8|14606.8|14609.7|14608.7|14610.8|14609.8|14607.4|14606.4|245
1645039960000|2022-02-16 19:32:40|14609.8|14608.8|14616.3|14615.3|14616.3|14615.3|14609.3|14608.3|489
1645039970000|2022-02-16 19:32:50|14615.5|14614.5|14610.4|14609.4|14615.5|14614.5|14609.5|14608.5|382
1645039980000|2022-02-16 19:33:00|14610.5|14609.5|14608.8|14607.8|14610.5|14609.5|14606.2|14605.2|555
1645039990000|2022-02-16 19:33:10|14608.9|14607.9|14605.5|14604.5|14612.5|14611.5|14605.5|14604.5|317
1645040000000|2022-02-16 19:33:20|14605.7|14604.7|14595.3|14594.3|14606.5|14605.5|14594.5|14593.5|817
1645040010000|2022-02-16 19:33:30|14595.2|14594.2|14595.4|14594.4|14599.2|14598.2|14595|14594|415
1645040020000|2022-02-16 19:33:40|14595.7|14594.7|14595.7|14594.7|14596.2|14595.2|14592.7|14591.7|430
1645040030000|2022-02-16 19:33:50|14595.5|14594.5|14595.7|14594.7|14597.7|14596.7|14592.8|14591.8|250
1645040040000|2022-02-16 19:34:00|14595.4|14594.4|14598.4|14597.4|14599|14598|14595.4|14594.4|173
1645040050000|2022-02-16 19:34:10|14598.7|14597.7|14593.7|14592.7|14599.3|14598.3|14593|14592|177
1645040060000|2022-02-16 19:34:20|14593.9|14592.9|14592.7|14591.7|14596.2|14595.2|14592.3|14591.3|177
1645040070000|2022-02-16 19:34:30|14591.8|14590.8|14591.4|14590.4|14592.9|14591.9|14589.9|14588.9|214
1645040080000|2022-02-16 19:34:40|14591.3|14590.3|14592.9|14591.9|14593.2|14592.2|14589.5|14588.5|211
1645040090000|2022-02-16 19:34:50|14592.8|14591.8|14588.8|14587.8|14594|14593|14587.2|14586.2|315
1645040100000|2022-02-16 19:35:00|14590|14589|14588.5|14587.5|14590.9|14589.9|14586.8|14585.8|282
1645040110000|2022-02-16 19:35:10|14588.3|14587.3|14594.4|14593.4|14594.7|14593.7|14587.9|14586.9|176
1645040120000|2022-02-16 19:35:20|14594.5|14593.5|14592.9|14591.9|14594.7|14593.7|14589|14588|166
1645040130000|2022-02-16 19:35:30|14592.8|14591.8|14587.2|14586.2|14593.2|14592.2|14587|14586|172
1645040140000|2022-02-16 19:35:40|14587|14586|14585.5|14584.5|14588.7|14587.7|14584.8|14583.8|188
1645040150000|2022-02-16 19:35:50|14585|14584|14583.7|14582.7|14587.2|14586.2|14583.2|14582.2|223
1645040160000|2022-02-16 19:36:00|14583.5|14582.5|14579.7|14578.7|14583.8|14582.8|14577|14576|466
1645040170000|2022-02-16 19:36:10|14579.5|14578.5|14581.4|14580.4|14584|14583|14578.9|14577.9|434
1645040180000|2022-02-16 19:36:20|14581.8|14580.8|14581.9|14580.9|14583.4|14582.4|14580.9|14579.9|155
1645040190000|2022-02-16 19:36:30|14582.2|14581.2|14582.2|14581.2|14584.4|14583.4|14577.3|14576.3|307
1645040200000|2022-02-16 19:36:40|14582|14581|14580|14579|14582.3|14581.3|14579.5|14578.5|127
1645040210000|2022-02-16 19:36:50|14580.2|14579.2|14578.7|14577.7|14580.4|14579.4|14577|14576|177
1645040220000|2022-02-16 19:37:00|14578.3|14577.3|14575.5|14574.5|14578.8|14577.8|14570.9|14569.9|582
1645040230000|2022-02-16 19:37:10|14574.9|14573.9|14580.4|14579.4|14580.7|14579.7|14574.3|14573.3|343
1645040240000|2022-02-16 19:37:20|14580.2|14579.2|14576.3|14575.3|14580.7|14579.7|14574|14573|228
1645040250000|2022-02-16 19:37:30|14576.4|14575.4|14574.2|14573.2|14578|14577|14573.5|14572.5|197
1645040260000|2022-02-16 19:37:40|14574.3|14573.3|14572.7|14571.7|14574.7|14573.7|14571.2|14570.2|264
1645040270000|2022-02-16 19:37:50|14572.5|14571.5|14570.7|14569.7|14573.7|14572.7|14569.8|14568.8|206
1645040280000|2022-02-16 19:38:00|14570.9|14569.9|14570.2|14569.2|14572.7|14571.7|14569.7|14568.7|176
1645040290000|2022-02-16 19:38:10|14570.4|14569.4|14569.9|14568.9|14571.2|14570.2|14565.8|14564.8|279
1645040300000|2022-02-16 19:38:20|14570|14569|14573|14572|14573.9|14572.9|14569.9|14568.9|269
1645040310000|2022-02-16 19:38:30|14572.9|14571.9|14572.2|14571.2|14574.2|14573.2|14569.9|14568.9|130
1645040320000|2022-02-16 19:38:40|14572.4|14571.4|14575.9|14574.9|14582.8|14581.8|14571.4|14570.4|567
1645040330000|2022-02-16 19:38:50|14575.8|14574.8|14575.2|14574.2|14577.7|14576.7|14575|14574|204
1645040340000|2022-02-16 19:39:00|14575|14574|14574.8|14573.8|14579.5|14578.5|14574.2|14573.2|219
1645040350000|2022-02-16 19:39:10|14574.9|14573.9|14577.7|14576.7|14577.8|14576.8|14571|14570|159
1645040360000|2022-02-16 19:39:20|14577.4|14576.4|14584.2|14583.2|14584.2|14583.2|14574.2|14573.2|488
1645040370000|2022-02-16 19:39:30|14583.9|14582.9|14579.9|14578.9|14584.7|14583.7|14577.8|14576.8|296
1645040380000|2022-02-16 19:39:40|14579.8|14578.8|14577.9|14576.9|14580.2|14579.2|14576.5|14575.5|94
1645040390000|2022-02-16 19:39:50|14578|14577|14577.9|14576.9|14579.8|14578.8|14576.2|14575.2|62
1645040400000|2022-02-16 19:40:00|14578.2|14577.2|14577.9|14576.9|14581.7|14580.7|14574.8|14573.8|243
1645040410000|2022-02-16 19:40:10|14577.7|14576.7|14580.5|14579.5|14580.7|14579.7|14577.2|14576.2|76
1645040420000|2022-02-16 19:40:20|14580.4|14579.4|14577.7|14576.7|14580.4|14579.4|14575.8|14574.8|88
1645040430000|2022-02-16 19:40:30|14577.5|14576.5|14578.9|14577.9|14580.4|14579.4|14575.9|14574.9|140
1645040440000|2022-02-16 19:40:40|14579|14578|14572.4|14571.4|14579.2|14578.2|14571.7|14570.7|248
1645040450000|2022-02-16 19:40:50|14572.9|14571.9|14577.8|14576.8|14578.2|14577.2|14571.9|14570.9|204
1645040460000|2022-02-16 19:41:00|14577.5|14576.5|14575.4|14574.4|14577.5|14576.5|14568.7|14567.7|473
1645040470000|2022-02-16 19:41:10|14575.5|14574.5|14572.2|14571.2|14576.9|14575.9|14568.8|14567.8|158
1645040480000|2022-02-16 19:41:20|14572.3|14571.3|14569.7|14568.7|14572.9|14571.9|14569.2|14568.2|138
1645040490000|2022-02-16 19:41:30|14569.4|14568.4|14558.3|14557.3|14569.9|14568.9|14556.4|14555.4|691
1645040500000|2022-02-16 19:41:40|14558.2|14557.2|14561.4|14560.4|14561.7|14560.7|14557.9|14556.9|294
1645040510000|2022-02-16 19:41:50|14561.7|14560.7|14560.3|14559.3|14562.4|14561.4|14558.2|14557.2|245
1645040520000|2022-02-16 19:42:00|14561.3|14560.3|14558.7|14557.7|14562.2|14561.2|14556.3|14555.3|356
1645040530000|2022-02-16 19:42:10|14558.3|14557.3|14562.2|14561.2|14562.4|14561.4|14558.2|14557.2|168
1645040540000|2022-02-16 19:42:20|14562.3|14561.3|14568|14567|14574|14573|14562.2|14561.2|468
1645040550000|2022-02-16 19:42:30|14568.2|14567.2|14571.9|14570.9|14573.2|14572.2|14567.4|14566.4|144
1645040560000|2022-02-16 19:42:40|14571.8|14570.8|14575.8|14574.8|14575.8|14574.8|14571.3|14570.3|203
1645040570000|2022-02-16 19:42:50|14575.4|14574.4|14573.4|14572.4|14575.7|14574.7|14570.7|14569.7|160
1645040580000|2022-02-16 19:43:00|14573.5|14572.5|14581|14580|14581|14580|14573.4|14572.4|210
1645040590000|2022-02-16 19:43:10|14580.9|14579.9|14577.2|14576.2|14582.4|14581.4|14576.4|14575.4|200
1645040600000|2022-02-16 19:43:20|14577.4|14576.4|14572.4|14571.4|14578.7|14577.7|14570.8|14569.8|189
1645040610000|2022-02-16 19:43:30|14572.2|14571.2|14573.4|14572.4|14575.4|14574.4|14571.8|14570.8|133
1645040620000|2022-02-16 19:43:40|14573.2|14572.2|14573.5|14572.5|14574.8|14573.8|14572.4|14571.4|122
1645040630000|2022-02-16 19:43:50|14573.7|14572.7|14570.9|14569.9|14576.2|14575.2|14569.8|14568.8|88
1645040640000|2022-02-16 19:44:00|14570.7|14569.7|14563.7|14562.7|14570.7|14569.7|14562.9|14561.9|207
1645040650000|2022-02-16 19:44:10|14562.8|14561.8|14565.4|14564.4|14567.7|14566.7|14562.8|14561.8|135
1645040660000|2022-02-16 19:44:20|14565.7|14564.7|14568.4|14567.4|14571.2|14570.2|14565.7|14564.7|97
1645040670000|2022-02-16 19:44:30|14568.2|14567.2|14565.8|14564.8|14568.4|14567.4|14564.7|14563.7|113
1645040680000|2022-02-16 19:44:40|14565.7|14564.7|14565.5|14564.5|14566|14565|14564.7|14563.7|48
1645040690000|2022-02-16 19:44:50|14565.7|14564.7|14566.5|14565.5|14569|14568|14564.4|14563.4|132
1645040700000|2022-02-16 19:45:00|14566.8|14565.8|14566.8|14565.8|14567.5|14566.5|14561.2|14560.2|123
1645040710000|2022-02-16 19:45:10|14566.9|14565.9|14568|14567|14568|14567|14563.4|14562.4|119
1645040720000|2022-02-16 19:45:20|14567.9|14566.9|14571.4|14570.4|14571.4|14570.4|14567.9|14566.9|118
1645040730000|2022-02-16 19:45:30|14571.3|14570.3|14574.7|14573.7|14576.5|14575.5|14571.3|14570.3|157
1645040740000|2022-02-16 19:45:40|14574.8|14573.8|14574.7|14573.7|14576|14575|14573.8|14572.8|82
1645040750000|2022-02-16 19:45:50|14574.4|14573.4|14570.7|14569.7|14574.8|14573.8|14570.7|14569.7|104
1645040760000|2022-02-16 19:46:00|14570.5|14569.5|14576.2|14575.2|14576.2|14575.2|14570.4|14569.4|148
1645040770000|2022-02-16 19:46:10|14575.9|14574.9|14574.3|14573.3|14580.9|14579.9|14574.2|14573.2|204
1645040780000|2022-02-16 19:46:20|14574.4|14573.4|14575.9|14574.9|14577.7|14576.7|14574.4|14573.4|83
1645040790000|2022-02-16 19:46:30|14576.9|14575.9|14576.4|14575.4|14578.7|14577.7|14575.2|14574.2|66
1645040800000|2022-02-16 19:46:40|14576.3|14575.3|14575.7|14574.7|14577.4|14576.4|14574.9|14573.9|57
1645040810000|2022-02-16 19:46:50|14575.5|14574.5|14574.2|14573.2|14575.5|14574.5|14573.9|14572.9|23
1645040820000|2022-02-16 19:47:00|14574.3|14573.3|14569|14568|14574.4|14573.4|14566.7|14565.7|244
1645040830000|2022-02-16 19:47:10|14568.9|14567.9|14570.4|14569.4|14571.2|14570.2|14566.3|14565.3|100
1645040840000|2022-02-16 19:47:20|14570.5|14569.5|14570.7|14569.7|14572.4|14571.4|14569.2|14568.2|126
1645040850000|2022-02-16 19:47:30|14569.9|14568.9|14568.9|14567.9|14571.2|14570.2|14568.9|14567.9|48
1645040860000|2022-02-16 19:47:40|14568.8|14567.8|14568.9|14567.9|14569.2|14568.2|14567.2|14566.2|90
1645040870000|2022-02-16 19:47:50|14568.7|14567.7|14560.4|14559.4|14568.9|14567.9|14558.9|14557.9|320
1645040880000|2022-02-16 19:48:00|14560.8|14559.8|14553.9|14552.9|14560.9|14559.9|14552.4|14551.4|430
1645040890000|2022-02-16 19:48:10|14553.7|14552.7|14551.4|14550.4|14556.2|14555.2|14551.4|14550.4|236
1645040900000|2022-02-16 19:48:20|14551.3|14550.3|14548.9|14547.9|14552.7|14551.7|14547.3|14546.3|357
1645040910000|2022-02-16 19:48:30|14549.7|14548.7|14544.7|14543.7|14550|14549|14542.5|14541.5|503
1645040920000|2022-02-16 19:48:40|14544.8|14543.8|14551.9|14550.9|14552.9|14551.9|14544.5|14543.5|444
1645040930000|2022-02-16 19:48:50|14552.3|14551.3|14554.7|14553.7|14554.7|14553.7|14551.9|14550.9|141
1645040940000|2022-02-16 19:49:00|14554.4|14553.4|14558.9|14557.9|14559|14558|14551.5|14550.5|226
1645040950000|2022-02-16 19:49:10|14559.5|14558.5|14559|14558|14562.7|14561.7|14556.5|14555.5|255
1645040960000|2022-02-16 19:49:20|14559.2|14558.2|14562.2|14561.2|14562.2|14561.2|14556.9|14555.9|129
1645040970000|2022-02-16 19:49:30|14562.3|14561.3|14559.9|14558.9|14562.4|14561.4|14558.3|14557.3|168
1645040980000|2022-02-16 19:49:40|14559.8|14558.8|14557.3|14556.3|14561.3|14560.3|14556.9|14555.9|113
1645040990000|2022-02-16 19:49:50|14556.9|14555.9|14551.7|14550.7|14559.8|14558.8|14551.3|14550.3|301
1645041000000|2022-02-16 19:50:00|14551|14550|14553.7|14552.7|14556.2|14555.2|14550.8|14549.8|172
1645041010000|2022-02-16 19:50:10|14553.9|14552.9|14549.8|14548.8|14554.4|14553.4|14549.3|14548.3|143
1645041020000|2022-02-16 19:50:20|14549.2|14548.2|14550.8|14549.8|14551.4|14550.4|14548.8|14547.8|77
1645041030000|2022-02-16 19:50:30|14550.9|14549.9|14548.7|14547.7|14551|14550|14547.7|14546.7|138
1645041040000|2022-02-16 19:50:40|14548.4|14547.4|14548.2|14547.2|14548.5|14547.5|14545.4|14544.4|222
1645041050000|2022-02-16 19:50:50|14548.4|14547.4|14553.9|14552.9|14553.9|14552.9|14548.2|14547.2|193
1645041060000|2022-02-16 19:51:00|14554|14553|14557.4|14556.4|14559.4|14558.4|14553.9|14552.9|211
1645041070000|2022-02-16 19:51:10|14557.3|14556.3|14555.2|14554.2|14557.5|14556.5|14551.5|14550.5|88
1645041080000|2022-02-16 19:51:20|14555.3|14554.3|14554.9|14553.9|14555.9|14554.9|14553.8|14552.8|45
1645041090000|2022-02-16 19:51:30|14555|14554|14557.9|14556.9|14559|14558|14554.9|14553.9|95
1645041100000|2022-02-16 19:51:40|14557.7|14556.7|14557.2|14556.2|14558.5|14557.5|14556.9|14555.9|48
1645041110000|2022-02-16 19:51:50|14557.4|14556.4|14559|14558|14560.4|14559.4|14557.2|14556.2|100
1645041120000|2022-02-16 19:52:00|14558.9|14557.9|14561.4|14560.4|14563.5|14562.5|14558.4|14557.4|208
1645041130000|2022-02-16 19:52:10|14560.7|14559.7|14558.3|14557.3|14560.9|14559.9|14556.5|14555.5|143
1645041140000|2022-02-16 19:52:20|14557.8|14556.8|14559.3|14558.3|14559.8|14558.8|14557.2|14556.2|62
1645041150000|2022-02-16 19:52:30|14559.4|14558.4|14560.4|14559.4|14563.7|14562.7|14559.4|14558.4|140
1645041160000|2022-02-16 19:52:40|14561.2|14560.2|14561.7|14560.7|14563.4|14562.4|14560.4|14559.4|64
1645041170000|2022-02-16 19:52:50|14562.2|14561.2|14565.4|14564.4|14565.9|14564.9|14561.8|14560.8|146
1645041180000|2022-02-16 19:53:00|14565.5|14564.5|14570.3|14569.3|14571.4|14570.4|14565.5|14564.5|273
1645041190000|2022-02-16 19:53:10|14570.5|14569.5|14571.5|14570.5|14572.7|14571.7|14568.5|14567.5|192
1645041200000|2022-02-16 19:53:20|14571.7|14570.7|14568|14567|14571.7|14570.7|14566.9|14565.9|148
1645041210000|2022-02-16 19:53:30|14568.9|14567.9|14562.9|14561.9|14569.8|14568.8|14562.9|14561.9|103
1645041220000|2022-02-16 19:53:40|14563.4|14562.4|14565.9|14564.9|14565.9|14564.9|14561.7|14560.7|127
1645041230000|2022-02-16 19:53:50|14566|14565|14568.9|14567.9|14569.9|14568.9|14565.7|14564.7|92
1645041240000|2022-02-16 19:54:00|14569|14568|14562.2|14561.2|14569.2|14568.2|14561|14560|181
1645041250000|2022-02-16 19:54:10|14563.2|14562.2|14563.4|14562.4|14563.9|14562.9|14559.3|14558.3|118
1645041260000|2022-02-16 19:54:20|14563.3|14562.3|14561.7|14560.7|14565.9|14564.9|14561.4|14560.4|65
1645041270000|2022-02-16 19:54:30|14562.7|14561.7|14563.4|14562.4|14564|14563|14559.7|14558.7|52
1645041280000|2022-02-16 19:54:40|14563.5|14562.5|14563.4|14562.4|14565.7|14564.7|14562.4|14561.4|37
1645041290000|2022-02-16 19:54:50|14563.5|14562.5|14563.4|14562.4|14564.8|14563.8|14562.3|14561.3|47
1645041300000|2022-02-16 19:55:00|14563.5|14562.5|14569|14568|14569|14568|14562.2|14561.2|141
1645041310000|2022-02-16 19:55:10|14569.3|14568.3|14568.5|14567.5|14572.7|14571.7|14565.4|14564.4|213
1645041320000|2022-02-16 19:55:20|14568.7|14567.7|14568.9|14567.9|14570.2|14569.2|14566.9|14565.9|132
1645041330000|2022-02-16 19:55:30|14570.2|14569.2|14573.2|14572.2|14573.4|14572.4|14568.5|14567.5|125
1645041340000|2022-02-16 19:55:40|14573.3|14572.3|14574.4|14573.4|14576.9|14575.9|14573.3|14572.3|230
1645041350000|2022-02-16 19:55:50|14574.7|14573.7|14575.2|14574.2|14576.5|14575.5|14573.8|14572.8|113
1645041360000|2022-02-16 19:56:00|14575.3|14574.3|14575.4|14574.4|14580.4|14579.4|14575.3|14574.3|297
1645041370000|2022-02-16 19:56:10|14575.3|14574.3|14579.9|14578.9|14580.9|14579.9|14572.7|14571.7|156
1645041380000|2022-02-16 19:56:20|14579.8|14578.8|14578.9|14577.9|14581.7|14580.7|14578.4|14577.4|197
1645041390000|2022-02-16 19:56:30|14578.7|14577.7|14577.4|14576.4|14580.3|14579.3|14574.7|14573.7|130
1645041400000|2022-02-16 19:56:40|14577.5|14576.5|14580.2|14579.2|14580.2|14579.2|14576.5|14575.5|97
1645041410000|2022-02-16 19:56:50|14580.4|14579.4|14589.5|14588.5|14589.5|14588.5|14579|14578|326
1645041420000|2022-02-16 19:57:00|14590.2|14589.2|14586.9|14585.9|14592.7|14591.7|14586.7|14585.7|366
1645041430000|2022-02-16 19:57:10|14586.7|14585.7|14586.9|14585.9|14587.5|14586.5|14581.9|14580.9|215
1645041440000|2022-02-16 19:57:20|14587.2|14586.2|14591.8|14590.8|14591.8|14590.8|14585|14584|159
1645041450000|2022-02-16 19:57:30|14592|14591|14593.7|14592.7|14594.7|14593.7|14591.9|14590.9|199
1645041460000|2022-02-16 19:57:40|14593.9|14592.9|14586.5|14585.5|14594.7|14593.7|14586.4|14585.4|272
1645041470000|2022-02-16 19:57:50|14586.8|14585.8|14589.9|14588.9|14590.9|14589.9|14585.5|14584.5|214
1645041480000|2022-02-16 19:58:00|14589.8|14588.8|14591.5|14590.5|14594.3|14593.3|14589|14588|249
1645041490000|2022-02-16 19:58:10|14591.4|14590.4|14592.2|14591.2|14594.3|14593.3|14591.3|14590.3|144
1645041500000|2022-02-16 19:58:20|14592|14591|14592.2|14591.2|14593.4|14592.4|14590.7|14589.7|92
1645041510000|2022-02-16 19:58:30|14592.3|14591.3|14592.2|14591.2|14594.4|14593.4|14591.4|14590.4|65
1645041520000|2022-02-16 19:58:40|14592|14591|14594.2|14593.2|14594.4|14593.4|14591.4|14590.4|111
1645041530000|2022-02-16 19:58:50|14594.3|14593.3|14594.4|14593.4|14595|14594|14592.9|14591.9|89
1645041540000|2022-02-16 19:59:00|14594.2|14593.2|14591.7|14590.7|14597.9|14596.9|14591.2|14590.2|275
1645041550000|2022-02-16 19:59:10|14591.8|14590.8|14587.7|14586.7|14592.2|14591.2|14585.7|14584.7|167
1645041560000|2022-02-16 19:59:20|14587.5|14586.5|14589.2|14588.2|14592.4|14591.4|14587.4|14586.4|107
1645041570000|2022-02-16 19:59:30|14589.3|14588.3|14589.4|14588.4|14591.5|14590.5|14586.3|14585.3|113
1645041580000|2022-02-16 19:59:40|14589.5|14588.5|14593.3|14592.3|14594.4|14593.4|14589.5|14588.5|142
1645041590000|2022-02-16 19:59:50|14593.2|14592.2|14596.7|14595.7|14597.3|14596.3|14593|14592|122
1645041600000|2022-02-16 20:00:00|14597|14596|14600.4|14599.4|14603.7|14602.7|14596.9|14595.9|456
1645041610000|2022-02-16 20:00:10|14600.7|14599.7|14603.4|14602.4|14603.8|14602.8|14599.7|14598.7|268
1645041620000|2022-02-16 20:00:20|14603.5|14602.5|14607|14606|14607.4|14606.4|14602.4|14601.4|232
1645041630000|2022-02-16 20:00:30|14607.2|14606.2|14606.3|14605.3|14609.8|14608.8|14606.3|14605.3|281
1645041640000|2022-02-16 20:00:40|14606.5|14605.5|14603.5|14602.5|14607|14606|14603.5|14602.5|165
1645041650000|2022-02-16 20:00:50|14604.4|14603.4|14602.2|14601.2|14604.7|14603.7|14599.4|14598.4|231
1645041660000|2022-02-16 20:01:00|14602|14601|14599.9|14598.9|14603.4|14602.4|14598.5|14597.5|136
1645041670000|2022-02-16 20:01:10|14599.8|14598.8|14601.7|14600.7|14603.5|14602.5|14598.7|14597.7|277
1645041680000|2022-02-16 20:01:20|14601.4|14600.4|14603.4|14602.4|14604.8|14603.8|14600|14599|153
1645041690000|2022-02-16 20:01:30|14603.3|14602.3|14600.9|14599.9|14605.2|14604.2|14598.7|14597.7|207
1645041700000|2022-02-16 20:01:40|14600.7|14599.7|14595.9|14594.9|14601.4|14600.4|14595.8|14594.8|141
1645041710000|2022-02-16 20:01:50|14596|14595|14593.9|14592.9|14597.3|14596.3|14591|14590|219
1645041720000|2022-02-16 20:02:00|14594|14593|14598.5|14597.5|14600.5|14599.5|14594|14593|390
1645041730000|2022-02-16 20:02:10|14598.7|14597.7|14603.8|14602.8|14603.8|14602.8|14597.7|14596.7|142
1645041740000|2022-02-16 20:02:20|14603.2|14602.2|14604.2|14603.2|14604.5|14603.5|14599.3|14598.3|171
1645041750000|2022-02-16 20:02:30|14604.3|14603.3|14600.9|14599.9|14604.7|14603.7|14600.7|14599.7|73
1645041760000|2022-02-16 20:02:40|14601|14600|14605|14604|14605.2|14604.2|14600.3|14599.3|151
1645041770000|2022-02-16 20:02:50|14604.8|14603.8|14606.5|14605.5|14608.8|14607.8|14604.8|14603.8|168
1645041780000|2022-02-16 20:03:00|14606.7|14605.7|14610.3|14609.3|14612.3|14611.3|14605.9|14604.9|284
1645041790000|2022-02-16 20:03:10|14610|14609|14611|14610|14614.8|14613.8|14608.4|14607.4|396
1645041800000|2022-02-16 20:03:20|14610.8|14609.8|14612.4|14611.4|14613.7|14612.7|14610.3|14609.3|136
1645041810000|2022-02-16 20:03:30|14612.5|14611.5|14619.4|14618.4|14619.7|14618.7|14612.3|14611.3|272
1645041820000|2022-02-16 20:03:40|14619.5|14618.5|14620.3|14619.3|14623.3|14622.3|14616.2|14615.2|1084
1645041830000|2022-02-16 20:03:50|14619.8|14618.8|14621.8|14620.8|14623.8|14622.8|14619.8|14618.8|374
1645041840000|2022-02-16 20:04:00|14621.9|14620.9|14621.8|14620.8|14623.7|14622.7|14620.7|14619.7|284
1645041850000|2022-02-16 20:04:10|14622|14621|14631.3|14630.3|14631.3|14630.3|14621.5|14620.5|507
1645041860000|2022-02-16 20:04:20|14631.4|14630.4|14635|14634|14635.8|14634.8|14630.9|14629.9|495
1645041870000|2022-02-16 20:04:30|14635.4|14634.4|14644|14643|14644|14643|14634.9|14633.9|1451
1645041880000|2022-02-16 20:04:40|14643.9|14642.9|14647|14646|14650.7|14649.7|14643.9|14642.9|808
1645041890000|2022-02-16 20:04:50|14646.8|14645.8|14649.7|14648.7|14649.7|14648.7|14643.5|14642.5|376
1645041900000|2022-02-16 20:05:00|14649.8|14648.8|14642.8|14641.8|14650.3|14649.3|14642.5|14641.5|317
1645041910000|2022-02-16 20:05:10|14642.7|14641.7|14641|14640|14646.8|14645.8|14640.9|14639.9|291
1645041920000|2022-02-16 20:05:20|14640.3|14639.3|14638.4|14637.4|14641|14640|14636.3|14635.3|401
1645041930000|2022-02-16 20:05:30|14638.5|14637.5|14639.5|14638.5|14641.3|14640.3|14637.8|14636.8|230
1645041940000|2022-02-16 20:05:40|14640|14639|14639.8|14638.8|14641.9|14640.9|14639.2|14638.2|198
1645041950000|2022-02-16 20:05:50|14640.5|14639.5|14639.3|14638.3|14640.9|14639.9|14637.4|14636.4|167
1645041960000|2022-02-16 20:06:00|14639.9|14638.9|14638.2|14637.2|14640.4|14639.4|14636|14635|189
1645041970000|2022-02-16 20:06:10|14638|14637|14639.7|14638.7|14641.9|14640.9|14637.9|14636.9|148
1645041980000|2022-02-16 20:06:20|14639.8|14638.8|14642.5|14641.5|14643.3|14642.3|14638.9|14637.9|212
1645041990000|2022-02-16 20:06:30|14642.7|14641.7|14635.3|14634.3|14644.3|14643.3|14634.3|14633.3|272
1645042000000|2022-02-16 20:06:40|14635.4|14634.4|14633.2|14632.2|14635.9|14634.9|14630.8|14629.8|242
1645042010000|2022-02-16 20:06:50|14633|14632|14633.2|14632.2|14634.4|14633.4|14630.7|14629.7|187
1645042020000|2022-02-16 20:07:00|14633|14632|14629.7|14628.7|14634.2|14633.2|14628.9|14627.9|249
1645042030000|2022-02-16 20:07:10|14629.5|14628.5|14630|14629|14631.4|14630.4|14627.9|14626.9|156
1645042040000|2022-02-16 20:07:20|14630.2|14629.2|14632.7|14631.7|14635.8|14634.8|14629.8|14628.8|225
1645042050000|2022-02-16 20:07:30|14632.3|14631.3|14633.7|14632.7|14634.4|14633.4|14631|14630|71
1645042060000|2022-02-16 20:07:40|14633.4|14632.4|14636.7|14635.7|14638.4|14637.4|14633.4|14632.4|260
1645042070000|2022-02-16 20:07:50|14636.4|14635.4|14636.9|14635.9|14637.9|14636.9|14635.9|14634.9|98
1645042080000|2022-02-16 20:08:00|14637.2|14636.2|14636.4|14635.4|14639.5|14638.5|14636.3|14635.3|121
1645042090000|2022-02-16 20:08:10|14636.3|14635.3|14636.9|14635.9|14637.8|14636.8|14634.7|14633.7|76
1645042100000|2022-02-16 20:08:20|14637.2|14636.2|14641.7|14640.7|14641.8|14640.8|14636.5|14635.5|158
1645042110000|2022-02-16 20:08:30|14643|14642|14638.7|14637.7|14644|14643|14638|14637|178
1645042120000|2022-02-16 20:08:40|14638.9|14637.9|14636.4|14635.4|14639.4|14638.4|14635.8|14634.8|94
1645042130000|2022-02-16 20:08:50|14636.3|14635.3|14636.5|14635.5|14639.2|14638.2|14635.3|14634.3|79
1645042140000|2022-02-16 20:09:00|14636.7|14635.7|14636.9|14635.9|14636.9|14635.9|14631.5|14630.5|206
1645042150000|2022-02-16 20:09:10|14636.8|14635.8|14633|14632|14636.9|14635.9|14630.3|14629.3|136
1645042160000|2022-02-16 20:09:20|14634.2|14633.2|14635.7|14634.7|14635.9|14634.9|14633.2|14632.2|77
1645042170000|2022-02-16 20:09:30|14635.8|14634.8|14637.2|14636.2|14638.2|14637.2|14634.3|14633.3|136
1645042180000|2022-02-16 20:09:40|14637.4|14636.4|14633.7|14632.7|14637.7|14636.7|14633.7|14632.7|66
1645042190000|2022-02-16 20:09:50|14633.4|14632.4|14636.4|14635.4|14636.4|14635.4|14632.9|14631.9|80
1645042200000|2022-02-16 20:10:00|14636.3|14635.3|14636.7|14635.7|14637.2|14636.2|14634.2|14633.2|100
1645042210000|2022-02-16 20:10:10|14636.5|14635.5|14637.4|14636.4|14638.9|14637.9|14634.9|14633.9|188
1645042220000|2022-02-16 20:10:20|14637.3|14636.3|14635.9|14634.9|14638.8|14637.8|14634.4|14633.4|93
1645042230000|2022-02-16 20:10:30|14635.7|14634.7|14634.7|14633.7|14636.3|14635.3|14632.9|14631.9|140
1645042240000|2022-02-16 20:10:40|14634.8|14633.8|14631.9|14630.9|14634.9|14633.9|14629.7|14628.7|214
1645042250000|2022-02-16 20:10:50|14631.8|14630.8|14631|14630|14631.9|14630.9|14630|14629|87
1645042260000|2022-02-16 20:11:00|14630.9|14629.9|14628.7|14627.7|14631.3|14630.3|14625.9|14624.9|247
1645042270000|2022-02-16 20:11:10|14628.5|14627.5|14625.7|14624.7|14628.9|14627.9|14624.4|14623.4|142
1645042280000|2022-02-16 20:11:20|14625.2|14624.2|14626|14625|14626|14625|14621|14620|337
1645042290000|2022-02-16 20:11:30|14625.8|14624.8|14621.7|14620.7|14625.8|14624.8|14620.7|14619.7|161
1645042300000|2022-02-16 20:11:40|14621.9|14620.9|14619.9|14618.9|14623.3|14622.3|14619.5|14618.5|178
1645042310000|2022-02-16 20:11:50|14620.2|14619.2|14614.8|14613.8|14621.9|14620.9|14614.8|14613.8|183
1645042320000|2022-02-16 20:12:00|14614.5|14613.5|14619.3|14618.3|14619.3|14618.3|14614.4|14613.4|219
1645042330000|2022-02-16 20:12:10|14618.8|14617.8|14619.9|14618.9|14623.4|14622.4|14618.3|14617.3|275
1645042340000|2022-02-16 20:12:20|14619.8|14618.8|14618.8|14617.8|14620|14619|14614.9|14613.9|165
1645042350000|2022-02-16 20:12:30|14618.9|14617.9|14621.4|14620.4|14621.9|14620.9|14617.8|14616.8|105
1645042360000|2022-02-16 20:12:40|14622|14621|14623.2|14622.2|14623.7|14622.7|14621.5|14620.5|85
1645042370000|2022-02-16 20:12:50|14623.4|14622.4|14623.9|14622.9|14626.7|14625.7|14622.3|14621.3|162
1645042380000|2022-02-16 20:13:00|14624.2|14623.2|14628.2|14627.2|14628.8|14627.8|14624.2|14623.2|134
1645042390000|2022-02-16 20:13:10|14628|14627|14627.4|14626.4|14628.3|14627.3|14626.2|14625.2|75
1645042400000|2022-02-16 20:13:20|14627.5|14626.5|14626.3|14625.3|14627.7|14626.7|14622.7|14621.7|116
1645042410000|2022-02-16 20:13:30|14625.9|14624.9|14622.7|14621.7|14627.2|14626.2|14622.7|14621.7|103
1645042420000|2022-02-16 20:13:40|14621.8|14620.8|14618.9|14617.9|14622.9|14621.9|14618.3|14617.3|155
1645042430000|2022-02-16 20:13:50|14618.8|14617.8|14618|14617|14618.8|14617.8|14615.2|14614.2|164
1645042440000|2022-02-16 20:14:00|14617.9|14616.9|14622.7|14621.7|14623.2|14622.2|14616.7|14615.7|248
1645042450000|2022-02-16 20:14:10|14621.7|14620.7|14616.2|14615.2|14623.8|14622.8|14613.4|14612.4|176
1645042460000|2022-02-16 20:14:20|14616.4|14615.4|14619.2|14618.2|14620.5|14619.5|14616.4|14615.4|86
1645042470000|2022-02-16 20:14:30|14619|14618|14623|14622|14623.2|14622.2|14618.4|14617.4|97
1645042480000|2022-02-16 20:14:40|14622.9|14621.9|14622.2|14621.2|14625.9|14624.9|14621.7|14620.7|116
1645042490000|2022-02-16 20:14:50|14622.5|14621.5|14623.8|14622.8|14624.2|14623.2|14621.2|14620.2|54
1645042500000|2022-02-16 20:15:00|14624|14623|14623.2|14622.2|14626.4|14625.4|14621.7|14620.7|216
1645042510000|2022-02-16 20:15:10|14623|14622|14620.2|14619.2|14624.5|14623.5|14619.7|14618.7|112
1645042520000|2022-02-16 20:15:20|14620|14619|14620.9|14619.9|14622.4|14621.4|14617|14616|106
1645042530000|2022-02-16 20:15:30|14621|14620|14619.8|14618.8|14622.5|14621.5|14618.3|14617.3|80
1645042540000|2022-02-16 20:15:40|14618.9|14617.9|14618.4|14617.4|14619|14618|14612.9|14611.9|176
1645042550000|2022-02-16 20:15:50|14618.7|14617.7|14623.4|14622.4|14623.8|14622.8|14618.7|14617.7|131
1645042560000|2022-02-16 20:16:00|14623.5|14622.5|14620.4|14619.4|14625|14624|14620.4|14619.4|145
1645042570000|2022-02-16 20:16:10|14619.8|14618.8|14621.2|14620.2|14621.7|14620.7|14619.8|14618.8|63
1645042580000|2022-02-16 20:16:20|14621|14620|14625.9|14624.9|14627|14626|14621|14620|124
1645042590000|2022-02-16 20:16:30|14626.4|14625.4|14626.7|14625.7|14627.2|14626.2|14625|14624|83
1645042600000|2022-02-16 20:16:40|14626.8|14625.8|14628.2|14627.2|14631.5|14630.5|14626.5|14625.5|170
1645042610000|2022-02-16 20:16:50|14628.4|14627.4|14630.4|14629.4|14632.5|14631.5|14628.4|14627.4|194
1645042620000|2022-02-16 20:17:00|14631.3|14630.3|14630.3|14629.3|14633.9|14632.9|14629.7|14628.7|147
1645042630000|2022-02-16 20:17:10|14630.7|14629.7|14631.5|14630.5|14633.2|14632.2|14630.4|14629.4|90
1645042640000|2022-02-16 20:17:20|14631.7|14630.7|14630.4|14629.4|14631.7|14630.7|14629.4|14628.4|78
1645042650000|2022-02-16 20:17:30|14630.5|14629.5|14627.9|14626.9|14631.9|14630.9|14627.7|14626.7|67
1645042660000|2022-02-16 20:17:40|14628|14627|14625.9|14624.9|14629.4|14628.4|14625.9|14624.9|90
1645042670000|2022-02-16 20:17:50|14626.2|14625.2|14628.2|14627.2|14628.8|14627.8|14625.2|14624.2|86
1645042680000|2022-02-16 20:18:00|14628.3|14627.3|14622.8|14621.8|14628.3|14627.3|14618.7|14617.7|230
1645042690000|2022-02-16 20:18:10|14621|14620|14622.9|14621.9|14623|14622|14619.4|14618.4|154
1645042700000|2022-02-16 20:18:20|14623|14622|14621.7|14620.7|14624.7|14623.7|14619|14618|129
1645042710000|2022-02-16 20:18:30|14621.8|14620.8|14624.4|14623.4|14625|14624|14620.5|14619.5|62
1645042720000|2022-02-16 20:18:40|14624|14623|14625.9|14624.9|14625.9|14624.9|14623.3|14622.3|76
1645042730000|2022-02-16 20:18:50|14625.8|14624.8|14623.3|14622.3|14625.8|14624.8|14622.8|14621.8|48
1645042740000|2022-02-16 20:19:00|14623.4|14622.4|14625.7|14624.7|14626.3|14625.3|14621.4|14620.4|86
1645042750000|2022-02-16 20:19:10|14625.5|14624.5|14625.5|14624.5|14625.8|14624.8|14623.7|14622.7|57
1645042760000|2022-02-16 20:19:20|14625.4|14624.4|14625.8|14624.8|14627.3|14626.3|14624.8|14623.8|57
1645042770000|2022-02-16 20:19:30|14624.8|14623.8|14626.7|14625.7|14629|14628|14624.3|14623.3|70
1645042780000|2022-02-16 20:19:40|14626.8|14625.8|14628.2|14627.2|14628.9|14627.9|14626.3|14625.3|65
1645042790000|2022-02-16 20:19:50|14628.3|14627.3|14631.5|14630.5|14634.5|14633.5|14628|14627|249
1645042800000|2022-02-16 20:20:00|14631.4|14630.4|14628.3|14627.3|14631.4|14630.4|14626|14625|194
1645042810000|2022-02-16 20:20:10|14628.5|14627.5|14630|14629|14630|14629|14626.2|14625.2|115
1645042820000|2022-02-16 20:20:20|14630.2|14629.2|14629|14628|14632|14631|14628.3|14627.3|105
1645042830000|2022-02-16 20:20:30|14628.7|14627.7|14629.5|14628.5|14630.3|14629.3|14627.9|14626.9|62
1645042840000|2022-02-16 20:20:40|14629.3|14628.3|14625.2|14624.2|14631.2|14630.2|14624.9|14623.9|88
1645042850000|2022-02-16 20:20:50|14625.4|14624.4|14622.4|14621.4|14625.4|14624.4|14621.7|14620.7|136
1645042860000|2022-02-16 20:21:00|14622.3|14621.3|14618.8|14617.8|14622.3|14621.3|14617.3|14616.3|285
1645042870000|2022-02-16 20:21:10|14618.5|14617.5|14619.8|14618.8|14621.3|14620.3|14614.8|14613.8|221
1645042880000|2022-02-16 20:21:20|14619.7|14618.7|14622|14621|14623.7|14622.7|14618.7|14617.7|116
1645042890000|2022-02-16 20:21:30|14621.9|14620.9|14621.9|14620.9|14623.4|14622.4|14621.2|14620.2|70
1645042900000|2022-02-16 20:21:40|14622|14621|14625|14624|14625.8|14624.8|14620.4|14619.4|95
1645042910000|2022-02-16 20:21:50|14625.2|14624.2|14626.7|14625.7|14627.4|14626.4|14624.5|14623.5|101
1645042920000|2022-02-16 20:22:00|14626.8|14625.8|14626.3|14625.3|14628.7|14627.7|14625|14624|132
1645042930000|2022-02-16 20:22:10|14626.4|14625.4|14620.8|14619.8|14627.2|14626.2|14620|14619|93
1645042940000|2022-02-16 20:22:20|14620.7|14619.7|14619.5|14618.5|14620.8|14619.8|14617.9|14616.9|120
1645042950000|2022-02-16 20:22:30|14619.8|14618.8|14619.5|14618.5|14621.7|14620.7|14619.3|14618.3|64
1645042960000|2022-02-16 20:22:40|14619.7|14618.7|14618.9|14617.9|14619.9|14618.9|14617.4|14616.4|106
1645042970000|2022-02-16 20:22:50|14619|14618|14612.7|14611.7|14619.5|14618.5|14608.7|14607.7|412
1645042980000|2022-02-16 20:23:00|14612.5|14611.5|14612.4|14611.4|14618.8|14617.8|14610.8|14609.8|288
1645042990000|2022-02-16 20:23:10|14612.8|14611.8|14615.8|14614.8|14615.8|14614.8|14608.3|14607.3|306
1645043000000|2022-02-16 20:23:20|14615.9|14614.9|14616.7|14615.7|14620.3|14619.3|14614.7|14613.7|287
1645043010000|2022-02-16 20:23:30|14616.5|14615.5|14613.5|14612.5|14616.9|14615.9|14612.2|14611.2|113
1645043020000|2022-02-16 20:23:40|14613.3|14612.3|14617|14616|14617.9|14616.9|14612.3|14611.3|129
1645043030000|2022-02-16 20:23:50|14617.2|14616.2|14620|14619|14620.2|14619.2|14615.4|14614.4|107
1645043040000|2022-02-16 20:24:00|14620.3|14619.3|14620|14619|14621.9|14620.9|14615.7|14614.7|159
1645043050000|2022-02-16 20:24:10|14619.7|14618.7|14623|14622|14625.4|14624.4|14619.7|14618.7|206
1645043060000|2022-02-16 20:24:20|14623.2|14622.2|14617.5|14616.5|14623.3|14622.3|14616.2|14615.2|98
1645043070000|2022-02-16 20:24:30|14617.3|14616.3|14618.9|14617.9|14619.9|14618.9|14616.3|14615.3|78
1645043080000|2022-02-16 20:24:40|14619|14618|14624.4|14623.4|14624.7|14623.7|14618.4|14617.4|79
1645043090000|2022-02-16 20:24:50|14624.2|14623.2|14620.5|14619.5|14624.9|14623.9|14620.5|14619.5|106
1645043100000|2022-02-16 20:25:00|14620.7|14619.7|14623.9|14622.9|14625.2|14624.2|14620.3|14619.3|104
1645043110000|2022-02-16 20:25:10|14623|14622|14624.2|14623.2|14625.2|14624.2|14623|14622|87
1645043120000|2022-02-16 20:25:20|14623.9|14622.9|14623.9|14622.9|14625.5|14624.5|14623.3|14622.3|49
1645043130000|2022-02-16 20:25:30|14623.3|14622.3|14624|14623|14624.5|14623.5|14621.7|14620.7|94
1645043140000|2022-02-16 20:25:40|14624.2|14623.2|14628.3|14627.3|14629.4|14628.4|14624.2|14623.2|208
1645043150000|2022-02-16 20:25:50|14628.2|14627.2|14629.3|14628.3|14630.3|14629.3|14627.8|14626.8|137
1645043160000|2022-02-16 20:26:00|14629.4|14628.4|14632.5|14631.5|14634.5|14633.5|14625.7|14624.7|375
1645043170000|2022-02-16 20:26:10|14632.7|14631.7|14635.2|14634.2|14635.7|14634.7|14632.2|14631.2|305
1645043180000|2022-02-16 20:26:20|14635|14634|14631|14630|14636.3|14635.3|14630|14629|195
1645043190000|2022-02-16 20:26:30|14630.8|14629.8|14629|14628|14631.2|14630.2|14626.9|14625.9|125
1645043200000|2022-02-16 20:26:40|14628.9|14627.9|14634.7|14633.7|14636.5|14635.5|14628.8|14627.8|165
1645043210000|2022-02-16 20:26:50|14635.4|14634.4|14629.8|14628.8|14637|14636|14628.3|14627.3|189
1645043220000|2022-02-16 20:27:00|14630|14629|14634.3|14633.3|14635.2|14634.2|14629.3|14628.3|127
1645043230000|2022-02-16 20:27:10|14634.5|14633.5|14635.5|14634.5|14638.2|14637.2|14633.9|14632.9|173
1645043240000|2022-02-16 20:27:20|14635.4|14634.4|14633.9|14632.9|14635.5|14634.5|14631.7|14630.7|81
1645043250000|2022-02-16 20:27:30|14634|14633|14637.7|14636.7|14639|14638|14633.8|14632.8|99
1645043260000|2022-02-16 20:27:40|14637.8|14636.8|14636.2|14635.2|14639.3|14638.3|14634.5|14633.5|105
1645043270000|2022-02-16 20:27:50|14636.3|14635.3|14637.7|14636.7|14640.5|14639.5|14636|14635|126
1645043280000|2022-02-16 20:28:00|14637.9|14636.9|14632|14631|14639.3|14638.3|14631.7|14630.7|209
1645043290000|2022-02-16 20:28:10|14632.3|14631.3|14632.5|14631.5|14635.3|14634.3|14631|14630|85
1645043300000|2022-02-16 20:28:20|14632.8|14631.8|14631|14630|14633.5|14632.5|14628.7|14627.7|91
1645043310000|2022-02-16 20:28:30|14630.9|14629.9|14629.5|14628.5|14634.3|14633.3|14629.3|14628.3|105
1645043320000|2022-02-16 20:28:40|14629.4|14628.4|14630|14629|14632.5|14631.5|14628.9|14627.9|85
1645043330000|2022-02-16 20:28:50|14630.2|14629.2|14629|14628|14630.5|14629.5|14625.3|14624.3|140
1645043340000|2022-02-16 20:29:00|14629.2|14628.2|14633.5|14632.5|14635.4|14634.4|14628.9|14627.9|204
1645043350000|2022-02-16 20:29:10|14633.7|14632.7|14631.3|14630.3|14634.7|14633.7|14630.4|14629.4|79
1645043360000|2022-02-16 20:29:20|14631.4|14630.4|14636.4|14635.4|14637.3|14636.3|14631.4|14630.4|68
1645043370000|2022-02-16 20:29:30|14636.3|14635.3|14639|14638|14640|14639|14634.9|14633.9|113
1645043380000|2022-02-16 20:29:40|14638.9|14637.9|14638.2|14637.2|14640|14639|14637.2|14636.2|120
1645043390000|2022-02-16 20:29:50|14638|14637|14645.9|14644.9|14648.3|14647.3|14637.3|14636.3|352
1645043400000|2022-02-16 20:30:00|14646.2|14645.2|14649.4|14648.4|14651.9|14650.9|14643.8|14642.8|494
1645043410000|2022-02-16 20:30:10|14649.2|14648.2|14644.5|14643.5|14649.2|14648.2|14641.5|14640.5|263
1645043420000|2022-02-16 20:30:20|14644.7|14643.7|14642.5|14641.5|14645.5|14644.5|14640.3|14639.3|167
1645043430000|2022-02-16 20:30:30|14642.2|14641.2|14642.8|14641.8|14645.7|14644.7|14641.7|14640.7|98
1645043440000|2022-02-16 20:30:40|14643.7|14642.7|14643.4|14642.4|14647|14646|14643.2|14642.2|93
1645043450000|2022-02-16 20:30:50|14643.3|14642.3|14640.5|14639.5|14643.3|14642.3|14638.9|14637.9|169
1645043460000|2022-02-16 20:31:00|14640.3|14639.3|14635.7|14634.7|14640.3|14639.3|14633.8|14632.8|174
1645043470000|2022-02-16 20:31:10|14634.9|14633.9|14632.3|14631.3|14637.4|14636.4|14632|14631|220
1645043480000|2022-02-16 20:31:20|14632.5|14631.5|14631.9|14630.9|14633|14632|14630.8|14629.8|109
1645043490000|2022-02-16 20:31:30|14631.8|14630.8|14631|14630|14635|14634|14630.8|14629.8|140
1645043500000|2022-02-16 20:31:40|14630.8|14629.8|14628.8|14627.8|14631.4|14630.4|14627.5|14626.5|156
1645043510000|2022-02-16 20:31:50|14627.7|14626.7|14629.4|14628.4|14631|14630|14627.7|14626.7|155
1645043520000|2022-02-16 20:32:00|14629.3|14628.3|14621.9|14620.9|14630.3|14629.3|14619.4|14618.4|339
1645043530000|2022-02-16 20:32:10|14621.5|14620.5|14617.4|14616.4|14622.3|14621.3|14614.9|14613.9|291
1645043540000|2022-02-16 20:32:20|14616.8|14615.8|14616.5|14615.5|14618.3|14617.3|14615.3|14614.3|171
1645043550000|2022-02-16 20:32:30|14616.7|14615.7|14606.9|14605.9|14618|14617|14606|14605|393
1645043560000|2022-02-16 20:32:40|14606.8|14605.8|14606.5|14605.5|14611.9|14610.9|14606.4|14605.4|356
1645043570000|2022-02-16 20:32:50|14607.3|14606.3|14605.5|14604.5|14610.5|14609.5|14603.8|14602.8|408
1645043580000|2022-02-16 20:33:00|14605.4|14604.4|14610.8|14609.8|14612.8|14611.8|14605.4|14604.4|338
1645043590000|2022-02-16 20:33:10|14609.9|14608.9|14608.4|14607.4|14610.4|14609.4|14605.9|14604.9|225
1645043600000|2022-02-16 20:33:20|14608.9|14607.9|14612|14611|14612.5|14611.5|14608.9|14607.9|121
1645043610000|2022-02-16 20:33:30|14611.5|14610.5|14612.2|14611.2|14614.8|14613.8|14610.3|14609.3|109
1645043620000|2022-02-16 20:33:40|14612.3|14611.3|14607.4|14606.4|14613|14612|14604.8|14603.8|183
1645043630000|2022-02-16 20:33:50|14607.3|14606.3|14609|14608|14610.7|14609.7|14605.5|14604.5|139
1645043640000|2022-02-16 20:34:00|14609.2|14608.2|14605.3|14604.3|14609.3|14608.3|14603.5|14602.5|206
1645043650000|2022-02-16 20:34:10|14605.2|14604.2|14603.7|14602.7|14606.5|14605.5|14602.7|14601.7|147
1645043660000|2022-02-16 20:34:20|14604.2|14603.2|14607.8|14606.8|14608.2|14607.2|14602.9|14601.9|171
1645043670000|2022-02-16 20:34:30|14607.7|14606.7|14610.3|14609.3|14611.8|14610.8|14606.5|14605.5|90
1645043680000|2022-02-16 20:34:40|14610.2|14609.2|14611.4|14610.4|14614.8|14613.8|14609.7|14608.7|134
1645043690000|2022-02-16 20:34:50|14611.5|14610.5|14615|14614|14616.7|14615.7|14611.4|14610.4|115
1645043700000|2022-02-16 20:35:00|14615.5|14614.5|14616.5|14615.5|14617.3|14616.3|14614.2|14613.2|186
1645043710000|2022-02-16 20:35:10|14615|14614|14613.5|14612.5|14617|14616|14613|14612|114
1645043720000|2022-02-16 20:35:20|14613.4|14612.4|14618.5|14617.5|14620.9|14619.9|14613.3|14612.3|238
1645043730000|2022-02-16 20:35:30|14618.7|14617.7|14619.8|14618.8|14621.5|14620.5|14618|14617|117
1645043740000|2022-02-16 20:35:40|14619.9|14618.9|14617.4|14616.4|14621.7|14620.7|14617.2|14616.2|84
1645043750000|2022-02-16 20:35:50|14617.5|14616.5|14617.5|14616.5|14618.4|14617.4|14615|14614|155
1645043760000|2022-02-16 20:36:00|14617.4|14616.4|14615.3|14614.3|14618.7|14617.7|14613.7|14612.7|128
1645043770000|2022-02-16 20:36:10|14615.2|14614.2|14609.5|14608.5|14616.3|14615.3|14608.3|14607.3|231
1645043780000|2022-02-16 20:36:20|14609.7|14608.7|14611.9|14610.9|14613.4|14612.4|14609.2|14608.2|123
1645043790000|2022-02-16 20:36:30|14611.7|14610.7|14609|14608|14612.5|14611.5|14608.2|14607.2|167
1645043800000|2022-02-16 20:36:40|14609.2|14608.2|14612.8|14611.8|14612.9|14611.9|14606.8|14605.8|199
1645043810000|2022-02-16 20:36:50|14612.4|14611.4|14615.2|14614.2|14616.4|14615.4|14611.3|14610.3|112
1645043820000|2022-02-16 20:37:00|14615.4|14614.4|14616.8|14615.8|14618.9|14617.9|14614.3|14613.3|164
1645043830000|2022-02-16 20:37:10|14617.8|14616.8|14622.3|14621.3|14624.3|14623.3|14617.8|14616.8|454
1645043840000|2022-02-16 20:37:20|14622.5|14621.5|14631.3|14630.3|14631.3|14630.3|14622.2|14621.2|358
1645043850000|2022-02-16 20:37:30|14631.7|14630.7|14627.2|14626.2|14631.7|14630.7|14626.8|14625.8|189
1645043860000|2022-02-16 20:37:40|14627.3|14626.3|14627|14626|14628.2|14627.2|14624.2|14623.2|107
1645043870000|2022-02-16 20:37:50|14626.9|14625.9|14628.3|14627.3|14628.5|14627.5|14626.2|14625.2|140
1645043880000|2022-02-16 20:38:00|14628.2|14627.2|14635|14634|14635.5|14634.5|14628.2|14627.2|334
1645043890000|2022-02-16 20:38:10|14635.7|14634.7|14635.2|14634.2|14637|14636|14633.5|14632.5|188
1645043900000|2022-02-16 20:38:20|14635.4|14634.4|14632.5|14631.5|14636.5|14635.5|14631.8|14630.8|123
1645043910000|2022-02-16 20:38:30|14632.3|14631.3|14634.3|14633.3|14636|14635|14631.5|14630.5|96
1645043920000|2022-02-16 20:38:40|14634.4|14633.4|14630.9|14629.9|14634.5|14633.5|14629.9|14628.9|72
1645043930000|2022-02-16 20:38:50|14630.8|14629.8|14631|14630|14631.9|14630.9|14629.8|14628.8|57
1645043940000|2022-02-16 20:39:00|14630.5|14629.5|14629.8|14628.8|14633.3|14632.3|14627.8|14626.8|180
1645043950000|2022-02-16 20:39:10|14629.5|14628.5|14628.4|14627.4|14630.3|14629.3|14628.2|14627.2|57
1645043960000|2022-02-16 20:39:20|14628.5|14627.5|14627.9|14626.9|14629|14628|14627|14626|95
1645043970000|2022-02-16 20:39:30|14628|14627|14632.4|14631.4|14634.3|14633.3|14627.9|14626.9|110
1645043980000|2022-02-16 20:39:40|14632.7|14631.7|14635|14634|14635|14634|14630|14629|94
1645043990000|2022-02-16 20:39:50|14634.8|14633.8|14636.7|14635.7|14637.9|14636.9|14634.3|14633.3|165
1645044000000|2022-02-16 20:40:00|14636.5|14635.5|14633|14632|14636.5|14635.5|14630.7|14629.7|115
1645044010000|2022-02-16 20:40:10|14632.8|14631.8|14631|14630|14633.5|14632.5|14628.8|14627.8|100
1645044020000|2022-02-16 20:40:20|14631.3|14630.3|14631.8|14630.8|14632.9|14631.9|14630.7|14629.7|53
1645044030000|2022-02-16 20:40:30|14631.7|14630.7|14638.3|14637.3|14638.5|14637.5|14629.9|14628.9|120
1645044040000|2022-02-16 20:40:40|14638.4|14637.4|14637.8|14636.8|14640.5|14639.5|14637.8|14636.8|165
1645044050000|2022-02-16 20:40:50|14638.4|14637.4|14635.7|14634.7|14639|14638|14634|14633|103
1645044060000|2022-02-16 20:41:00|14635.8|14634.8|14631.4|14630.4|14637.2|14636.2|14630.8|14629.8|104
1645044070000|2022-02-16 20:41:10|14631.3|14630.3|14627.8|14626.8|14632.3|14631.3|14627.3|14626.3|147
1645044080000|2022-02-16 20:41:20|14627.9|14626.9|14628.2|14627.2|14630|14629|14626.5|14625.5|99
1645044090000|2022-02-16 20:41:30|14628|14627|14629|14628|14633|14632|14628|14627|71
1645044100000|2022-02-16 20:41:40|14628.9|14627.9|14631.5|14630.5|14631.5|14630.5|14628.3|14627.3|69
1645044110000|2022-02-16 20:41:50|14631.7|14630.7|14628|14627|14633.4|14632.4|14627.3|14626.3|74
1645044120000|2022-02-16 20:42:00|14627.8|14626.8|14622.5|14621.5|14628.3|14627.3|14622.5|14621.5|184
1645044130000|2022-02-16 20:42:10|14622.7|14621.7|14622.7|14621.7|14624.3|14623.3|14621.5|14620.5|89
1645044140000|2022-02-16 20:42:20|14622.5|14621.5|14628.3|14627.3|14628.8|14627.8|14621.7|14620.7|111
1645044150000|2022-02-16 20:42:30|14628.2|14627.2|14630.7|14629.7|14630.8|14629.8|14627.8|14626.8|82
1645044160000|2022-02-16 20:42:40|14630.8|14629.8|14630.3|14629.3|14632.2|14631.2|14629.5|14628.5|50
1645044170000|2022-02-16 20:42:50|14629.9|14628.9|14631.3|14630.3|14633|14632|14629.5|14628.5|86
1645044180000|2022-02-16 20:43:00|14631.4|14630.4|14631|14630|14634.2|14633.2|14630.3|14629.3|84
1645044190000|2022-02-16 20:43:10|14631.3|14630.3|14622.9|14621.9|14632.4|14631.4|14622.9|14621.9|165
1645044200000|2022-02-16 20:43:20|14622.8|14621.8|14619.4|14618.4|14623.5|14622.5|14618.9|14617.9|256
1645044210000|2022-02-16 20:43:30|14619.3|14618.3|14621.8|14620.8|14622|14621|14618.5|14617.5|86
1645044220000|2022-02-16 20:43:40|14621.9|14620.9|14621|14620|14624.9|14623.9|14619.9|14618.9|101
1645044230000|2022-02-16 20:43:50|14621.3|14620.3|14619.3|14618.3|14621.5|14620.5|14616.4|14615.4|172
1645044240000|2022-02-16 20:44:00|14619.2|14618.2|14620|14619|14621.8|14620.8|14618|14617|87
1645044250000|2022-02-16 20:44:10|14619.7|14618.7|14624.5|14623.5|14625|14624|14619.5|14618.5|80
1645044260000|2022-02-16 20:44:20|14624.3|14623.3|14625.5|14624.5|14628.7|14627.7|14623.7|14622.7|130
1645044270000|2022-02-16 20:44:30|14625.7|14624.7|14623.4|14622.4|14625.8|14624.8|14623.4|14622.4|50
1645044280000|2022-02-16 20:44:40|14623.5|14622.5|14622.4|14621.4|14623.9|14622.9|14620.5|14619.5|61
1645044290000|2022-02-16 20:44:50|14622.2|14621.2|14623.4|14622.4|14624.5|14623.5|14621.8|14620.8|54
1645044300000|2022-02-16 20:45:00|14623.7|14622.7|14623.4|14622.4|14623.8|14622.8|14618|14617|127
1645044310000|2022-02-16 20:45:10|14623.3|14622.3|14628.7|14627.7|14630.4|14629.4|14623.3|14622.3|118
1645044320000|2022-02-16 20:45:20|14628.8|14627.8|14620.2|14619.2|14628.9|14627.9|14618|14617|120
1645044330000|2022-02-16 20:45:30|14620.3|14619.3|14614.9|14613.9|14620.3|14619.3|14611.5|14610.5|205
1645044340000|2022-02-16 20:45:40|14614.4|14613.4|14622|14621|14623|14622|14614.4|14613.4|201
1645044350000|2022-02-16 20:45:50|14622.2|14621.2|14622.5|14621.5|14625.7|14624.7|14620.9|14619.9|138
1645044360000|2022-02-16 20:46:00|14622.4|14621.4|14630.4|14629.4|14630.8|14629.8|14621.2|14620.2|103
1645044370000|2022-02-16 20:46:10|14630.7|14629.7|14635.4|14634.4|14635.9|14634.9|14629.2|14628.2|398
1645044380000|2022-02-16 20:46:20|14635.7|14634.7|14636|14635|14637.2|14636.2|14634.4|14633.4|168
1645044390000|2022-02-16 20:46:30|14636.5|14635.5|14630.4|14629.4|14636.7|14635.7|14627.8|14626.8|155
1645044400000|2022-02-16 20:46:40|14630.9|14629.9|14630.2|14629.2|14631.4|14630.4|14624.3|14623.3|108
1645044410000|2022-02-16 20:46:50|14630.7|14629.7|14634.8|14633.8|14635.2|14634.2|14630.4|14629.4|76
1645044420000|2022-02-16 20:47:00|14634.7|14633.7|14634.4|14633.4|14634.9|14633.9|14630.2|14629.2|247
1645044430000|2022-02-16 20:47:10|14634|14633|14634.2|14633.2|14634.4|14633.4|14630.2|14629.2|162
1645044440000|2022-02-16 20:47:20|14634.4|14633.4|14636.2|14635.2|14636.7|14635.7|14632.7|14631.7|60
1645044450000|2022-02-16 20:47:30|14635.9|14634.9|14627.2|14626.2|14635.9|14634.9|14627|14626|238
1645044460000|2022-02-16 20:47:40|14627.3|14626.3|14627.7|14626.7|14627.9|14626.9|14625.5|14624.5|75
1645044470000|2022-02-16 20:47:50|14627.2|14626.2|14629.8|14628.8|14630.4|14629.4|14626.7|14625.7|67
1645044480000|2022-02-16 20:48:00|14630.2|14629.2|14627.7|14626.7|14630.2|14629.2|14622.8|14621.8|239
1645044490000|2022-02-16 20:48:10|14627.9|14626.9|14624|14623|14627.9|14626.9|14621.5|14620.5|154
1645044500000|2022-02-16 20:48:20|14623.9|14622.9|14624.3|14623.3|14624.9|14623.9|14622.4|14621.4|39
1645044510000|2022-02-16 20:48:30|14624.9|14623.9|14622.9|14621.9|14625.7|14624.7|14622.7|14621.7|50
1645044520000|2022-02-16 20:48:40|14622.8|14621.8|14631.3|14630.3|14631.5|14630.5|14622.3|14621.3|109
1645044530000|2022-02-16 20:48:50|14631.2|14630.2|14635.4|14634.4|14637.5|14636.5|14630.9|14629.9|184
1645044540000|2022-02-16 20:49:00|14635|14634|14639.2|14638.2|14640.3|14639.3|14634.3|14633.3|198
1645044550000|2022-02-16 20:49:10|14639|14638|14634.4|14633.4|14639.5|14638.5|14634.4|14633.4|101
1645044560000|2022-02-16 20:49:20|14634.5|14633.5|14630.4|14629.4|14634.5|14633.5|14628.2|14627.2|128
1645044570000|2022-02-16 20:49:30|14630.3|14629.3|14632.2|14631.2|14634.3|14633.3|14630|14629|75
1645044580000|2022-02-16 20:49:40|14632|14631|14632.9|14631.9|14634.4|14633.4|14631.7|14630.7|40
1645044590000|2022-02-16 20:49:50|14633.4|14632.4|14636.5|14635.5|14639.4|14638.4|14633.4|14632.4|162
1645044600000|2022-02-16 20:50:00|14642.8|14641.8|14648.8|14647.8|14654.8|14653.8|14642.8|14641.8|926
1645044610000|2022-02-16 20:50:10|14647.7|14646.7|14641.5|14640.5|14648.8|14647.8|14637.7|14636.7|492
1645044620000|2022-02-16 20:50:20|14641.2|14640.2|14639.7|14638.7|14642.7|14641.7|14637.4|14636.4|241
1645044630000|2022-02-16 20:50:30|14640.2|14639.2|14639.4|14638.4|14640.5|14639.5|14634.9|14633.9|434
1645044640000|2022-02-16 20:50:40|14639.7|14638.7|14631.9|14630.9|14639.7|14638.7|14629.9|14628.9|320
1645044650000|2022-02-16 20:50:50|14631.7|14630.7|14632.4|14631.4|14634.8|14633.8|14631.4|14630.4|313
1645044660000|2022-02-16 20:51:00|14632.3|14631.3|14642.3|14641.3|14642.8|14641.8|14632.2|14631.2|196
1645044670000|2022-02-16 20:51:10|14642.4|14641.4|14637.4|14636.4|14642.4|14641.4|14636.3|14635.3|212
1645044680000|2022-02-16 20:51:20|14637.5|14636.5|14634.3|14633.3|14637.9|14636.9|14631.2|14630.2|150
1645044690000|2022-02-16 20:51:30|14633.9|14632.9|14635.7|14634.7|14639|14638|14633.8|14632.8|174
1645044700000|2022-02-16 20:51:40|14635.5|14634.5|14635.5|14634.5|14637.3|14636.3|14634.8|14633.8|76
1645044710000|2022-02-16 20:51:50|14635.9|14634.9|14634.5|14633.5|14636.3|14635.3|14632|14631|112
1645044720000|2022-02-16 20:52:00|14635|14634|14639.2|14638.2|14641.8|14640.8|14635|14634|264
1645044730000|2022-02-16 20:52:10|14639.3|14638.3|14642.7|14641.7|14644|14643|14638.7|14637.7|104
1645044740000|2022-02-16 20:52:20|14642.5|14641.5|14641|14640|14643.4|14642.4|14639.3|14638.3|111
1645044750000|2022-02-16 20:52:30|14641.2|14640.2|14642.8|14641.8|14645.3|14644.3|14641.2|14640.2|134
1645044760000|2022-02-16 20:52:40|14642.9|14641.9|14636.5|14635.5|14643.3|14642.3|14635.5|14634.5|152
1645044770000|2022-02-16 20:52:50|14636.4|14635.4|14638.8|14637.8|14639.7|14638.7|14636.4|14635.4|74
1645044780000|2022-02-16 20:53:00|14639|14638|14639.3|14638.3|14640.5|14639.5|14637.2|14636.2|90
1645044790000|2022-02-16 20:53:10|14639.7|14638.7|14638.7|14637.7|14641|14640|14634.3|14633.3|156
1645044800000|2022-02-16 20:53:20|14638.9|14637.9|14639.3|14638.3|14639.4|14638.4|14635.7|14634.7|71
1645044810000|2022-02-16 20:53:30|14639.4|14638.4|14635.2|14634.2|14639.4|14638.4|14632.3|14631.3|130
1645044820000|2022-02-16 20:53:40|14634.9|14633.9|14632.7|14631.7|14634.9|14633.9|14630.8|14629.8|90
1645044830000|2022-02-16 20:53:50|14632.5|14631.5|14635|14634|14635.5|14634.5|14631.4|14630.4|103
1645044840000|2022-02-16 20:54:00|14635.2|14634.2|14632.4|14631.4|14635.3|14634.3|14630.8|14629.8|102
1645044850000|2022-02-16 20:54:10|14632.3|14631.3|14629.4|14628.4|14632.4|14631.4|14629.4|14628.4|90
1645044860000|2022-02-16 20:54:20|14629.3|14628.3|14629.5|14628.5|14633.2|14632.2|14629|14628|271
1645044870000|2022-02-16 20:54:30|14627.5|14626.5|14627.9|14626.9|14629.5|14628.5|14626|14625|208
1645044880000|2022-02-16 20:54:40|14628|14627|14611.3|14610.3|14628|14627|14609.5|14608.5|991
1645044890000|2022-02-16 20:54:50|14611.5|14610.5|14612.5|14611.5|14614.3|14613.3|14608.3|14607.3|613
1645044900000|2022-02-16 20:55:00|14612.4|14611.4|14616.3|14615.3|14619.4|14618.4|14609|14608|662
1645044910000|2022-02-16 20:55:10|14616.8|14615.8|14609.5|14608.5|14617.7|14616.7|14609.3|14608.3|301
1645044920000|2022-02-16 20:55:20|14609.3|14608.3|14613.7|14612.7|14614.9|14613.9|14608.3|14607.3|276
1645044930000|2022-02-16 20:55:30|14613.8|14612.8|14613.2|14612.2|14614.5|14613.5|14612.3|14611.3|123
1645044940000|2022-02-16 20:55:40|14613.3|14612.3|14615.8|14614.8|14615.9|14614.9|14610|14609|229
1645044950000|2022-02-16 20:55:50|14615.9|14614.9|14620.3|14619.3|14620.8|14619.8|14613.5|14612.5|190
1645044960000|2022-02-16 20:56:00|14619.3|14618.3|14613.9|14612.9|14619.5|14618.5|14613.8|14612.8|202
1645044970000|2022-02-16 20:56:10|14614|14613|14615|14614|14615.3|14614.3|14612.7|14611.7|207
1645044980000|2022-02-16 20:56:20|14615.3|14614.3|14614.7|14613.7|14616.4|14615.4|14612.8|14611.8|110
1645044990000|2022-02-16 20:56:30|14614.5|14613.5|14614.2|14613.2|14614.9|14613.9|14613.5|14612.5|208
1645045000000|2022-02-16 20:56:40|14614|14613|14617|14616|14617.9|14616.9|14612.5|14611.5|217
1645045010000|2022-02-16 20:56:50|14616.7|14615.7|14615.2|14614.2|14617|14616|14614.9|14613.9|116
1645045020000|2022-02-16 20:57:00|14615.5|14614.5|14611|14610|14615.5|14614.5|14610.2|14609.2|251
1645045030000|2022-02-16 20:57:10|14611.2|14610.2|14607.8|14606.8|14611.2|14610.2|14606.4|14605.4|336
1645045040000|2022-02-16 20:57:20|14607.5|14606.5|14604.8|14603.8|14609.2|14608.2|14604.4|14603.4|193
1645045050000|2022-02-16 20:57:30|14604.7|14603.7|14607.4|14606.4|14607.8|14606.8|14604.5|14603.5|204
1645045060000|2022-02-16 20:57:40|14607.5|14606.5|14609.7|14608.7|14610.9|14609.9|14606.8|14605.8|165
1645045070000|2022-02-16 20:57:50|14609.5|14608.5|14610.5|14609.5|14610.8|14609.8|14608.5|14607.5|139
1645045080000|2022-02-16 20:58:00|14610.7|14609.7|14606.9|14605.9|14611.9|14610.9|14606.9|14605.9|356
1645045090000|2022-02-16 20:58:10|14606.7|14605.7|14610.4|14609.4|14611.5|14610.5|14606|14605|149
1645045100000|2022-02-16 20:58:20|14610.3|14609.3|14610.4|14609.4|14610.7|14609.7|14609|14608|217
1645045110000|2022-02-16 20:58:30|14609.9|14608.9|14612.9|14611.9|14612.9|14611.9|14609.3|14608.3|139
1645045120000|2022-02-16 20:58:40|14612.8|14611.8|14616.8|14615.8|14617.8|14616.8|14612.8|14611.8|345
1645045130000|2022-02-16 20:58:50|14616.7|14615.7|14614.9|14613.9|14618.5|14617.5|14614.8|14613.8|222
1645045140000|2022-02-16 20:59:00|14615|14614|14610.2|14609.2|14615.9|14614.9|14608.7|14607.7|341
1645045150000|2022-02-16 20:59:10|14610.3|14609.3|14602|14601|14610.9|14609.9|14600.7|14599.7|460
1645045160000|2022-02-16 20:59:20|14602.2|14601.2|14596.5|14595.5|14603.8|14602.8|14596.5|14595.5|602
1645045170000|2022-02-16 20:59:30|14596.4|14595.4|14608|14607|14608.5|14607.5|14596.2|14595.2|744
1645045180000|2022-02-16 20:59:40|14608.3|14607.3|14615.8|14614.8|14616.8|14615.8|14607|14606|825
1645045190000|2022-02-16 20:59:50|14616|14615|14611.7|14610.7|14617.8|14616.8|14607.4|14606.4|1640
1645045200000|2022-02-16 21:00:00|14610.7|14609.7|14607.3|14605.3|14612.4|14610.4|14607.3|14605.3|831
1645045210000|2022-02-16 21:00:10|14607.4|14605.4|14608.7|14606.7|14610.7|14608.7|14605.3|14603.3|242
1645045220000|2022-02-16 21:00:20|14608.8|14606.8|14612.2|14610.2|14612.9|14610.9|14608.8|14606.8|249
1645045230000|2022-02-16 21:00:30|14612.6|14610.6|14613.1|14611.1|14615.2|14613.2|14612.1|14610.1|244
1645045240000|2022-02-16 21:00:40|14612.8|14610.8|14613.7|14611.7|14615.1|14613.1|14611.9|14609.9|242
1645045250000|2022-02-16 21:00:50|14613.6|14611.6|14614.4|14612.4|14616.4|14614.4|14613.6|14611.6|209
1645045260000|2022-02-16 21:01:00|14614.6|14612.6|14616.6|14614.6|14617.8|14615.8|14614.2|14612.2|297
1645045270000|2022-02-16 21:01:10|14616.3|14614.3|14617.1|14615.1|14618.1|14616.1|14614.8|14612.8|203
1645045280000|2022-02-16 21:01:20|14616.9|14614.9|14613.3|14611.3|14617.1|14615.1|14612.6|14610.6|230
1645045290000|2022-02-16 21:01:30|14613.2|14611.2|14609.3|14607.3|14613.9|14611.9|14608.7|14606.7|375
1645045300000|2022-02-16 21:01:40|14609.2|14607.2|14606.8|14604.8|14609.2|14607.2|14606.8|14604.8|167
1645045310000|2022-02-16 21:01:50|14606.9|14604.9|14608.7|14606.7|14608.7|14606.7|14606.3|14604.3|113
1645045320000|2022-02-16 21:02:00|14608.9|14606.9|14606.7|14604.7|14609.1|14607.1|14605.8|14603.8|122
1645045330000|2022-02-16 21:02:10|14606.8|14604.8|14606.2|14604.2|14606.8|14604.8|14603.2|14601.2|149
1645045340000|2022-02-16 21:02:20|14606.3|14604.3|14603.4|14601.4|14606.8|14604.8|14602.4|14600.4|107
1645045350000|2022-02-16 21:02:30|14603.7|14601.7|14606.3|14604.3|14606.4|14604.4|14603.7|14601.7|138
1645045360000|2022-02-16 21:02:40|14606.4|14604.4|14602.1|14600.1|14606.4|14604.4|14602.1|14600.1|184
1645045370000|2022-02-16 21:02:50|14602.2|14600.2|14602.1|14600.1|14602.8|14600.8|14600.4|14598.4|145
1645045380000|2022-02-16 21:03:00|14602.2|14600.2|14602.9|14600.9|14605.4|14603.4|14600.9|14598.9|213
1645045390000|2022-02-16 21:03:10|14603.1|14601.1|14600.2|14598.2|14603.2|14601.2|14599.7|14597.7|60
1645045400000|2022-02-16 21:03:20|14600.3|14598.3|14598.4|14596.4|14600.3|14598.3|14598.1|14596.1|108
1645045410000|2022-02-16 21:03:30|14598.2|14596.2|14596.9|14594.9|14598.9|14596.9|14596.2|14594.2|106
1645045420000|2022-02-16 21:03:40|14596.8|14594.8|14595.9|14593.9|14598.8|14596.8|14595.7|14593.7|91
1645045430000|2022-02-16 21:03:50|14595.8|14593.8|14593.4|14591.4|14596.2|14594.2|14593.1|14591.1|110
1645045440000|2022-02-16 21:04:00|14593.3|14591.3|14594.4|14592.4|14594.6|14592.6|14592.6|14590.6|103
1645045450000|2022-02-16 21:04:10|14594.1|14592.1|14593.9|14591.9|14594.4|14592.4|14593.4|14591.4|35
1645045460000|2022-02-16 21:04:20|14594.1|14592.1|14594.4|14592.4|14594.4|14592.4|14592.6|14590.6|120
1645045470000|2022-02-16 21:04:30|14594.1|14592.1|14591.1|14589.1|14595.7|14593.7|14590.4|14588.4|242
1645045480000|2022-02-16 21:04:40|14591.2|14589.2|14591.7|14589.7|14592.2|14590.2|14591.1|14589.1|43
1645045490000|2022-02-16 21:04:50|14591.3|14589.3|14597.9|14595.9|14599.2|14597.2|14590.1|14588.1|265
1645045500000|2022-02-16 21:05:00|14597.3|14595.3|14601.3|14599.3|14602.3|14600.3|14595.8|14593.8|141
1645045510000|2022-02-16 21:05:10|14601.2|14599.2|14602.4|14600.4|14603.1|14601.1|14600.3|14598.3|75
1645045520000|2022-02-16 21:05:20|14602.3|14600.3|14602.2|14600.2|14602.3|14600.3|14599.2|14597.2|87
1645045530000|2022-02-16 21:05:30|14602.7|14600.7|14603.6|14601.6|14605.2|14603.2|14602.4|14600.4|64
1645045540000|2022-02-16 21:05:40|14603.4|14601.4|14595.8|14593.8|14604.1|14602.1|14593.2|14591.2|358
1645045550000|2022-02-16 21:05:50|14596.4|14594.4|14598.2|14596.2|14599.1|14597.1|14595.3|14593.3|55
1645045560000|2022-02-16 21:06:00|14598.4|14596.4|14597.1|14595.1|14599.1|14597.1|14596.7|14594.7|39
1645045570000|2022-02-16 21:06:10|14597.2|14595.2|14598.2|14596.2|14598.4|14596.4|14595.7|14593.7|52
1645045580000|2022-02-16 21:06:20|14598.3|14596.3|14601.2|14599.2|14602.4|14600.4|14598.2|14596.2|64
1645045590000|2022-02-16 21:06:30|14601.1|14599.1|14602.4|14600.4|14602.6|14600.6|14599.6|14597.6|44
1645045600000|2022-02-16 21:06:40|14602.3|14600.3|14601.1|14599.1|14602.3|14600.3|14600.3|14598.3|28
1645045610000|2022-02-16 21:06:50|14601.2|14599.2|14601.3|14599.3|14602.2|14600.2|14600.2|14598.2|35
1645045620000|2022-02-16 21:07:00|14601.4|14599.4|14602.9|14600.9|14604.4|14602.4|14601.3|14599.3|68
1645045630000|2022-02-16 21:07:10|14603.2|14601.2|14599.9|14597.9|14603.3|14601.3|14599.9|14597.9|61
1645045640000|2022-02-16 21:07:20|14599.4|14597.4|14600.1|14598.1|14600.4|14598.4|14599.2|14597.2|18
1645045650000|2022-02-16 21:07:30|14600.6|14598.6|14599.6|14597.6|14600.6|14598.6|14597.7|14595.7|70
1645045660000|2022-02-16 21:07:40|14599.7|14597.7|14602.3|14600.3|14602.3|14600.3|14598.3|14596.3|49
1645045670000|2022-02-16 21:07:50|14602.9|14600.9|14602.6|14600.6|14603.6|14601.6|14602.4|14600.4|56
1645045680000|2022-02-16 21:08:00|14602.7|14600.7|14602.7|14600.7|14603.2|14601.2|14602.4|14600.4|26
1645045690000|2022-02-16 21:08:10|14602.6|14600.6|14603.7|14601.7|14604.4|14602.4|14602.6|14600.6|57
1645045700000|2022-02-16 21:08:20|14603.8|14601.8|14604.4|14602.4|14605.2|14603.2|14603.7|14601.7|28
1645045710000|2022-02-16 21:08:30|14603.8|14601.8|14602.2|14600.2|14603.9|14601.9|14602.2|14600.2|29
1645045720000|2022-02-16 21:08:40|14602.8|14600.8|14602.4|14600.4|14602.8|14600.8|14601.3|14599.3|38
1645045730000|2022-02-16 21:08:50|14602.6|14600.6|14601.9|14599.9|14602.6|14600.6|14601.6|14599.6|26
1645045740000|2022-02-16 21:09:00|14602.8|14600.8|14602.7|14600.7|14603.2|14601.2|14601.9|14599.9|29
1645045750000|2022-02-16 21:09:10|14602.1|14600.1|14597.8|14595.8|14602.1|14600.1|14597.7|14595.7|90
1645045760000|2022-02-16 21:09:20|14597.9|14595.9|14598.8|14596.8|14598.8|14596.8|14596.4|14594.4|65
1645045770000|2022-02-16 21:09:30|14599.9|14597.9|14596.8|14594.8|14599.9|14597.9|14596.2|14594.2|60
1645045780000|2022-02-16 21:09:40|14596.4|14594.4|14600.3|14598.3|14600.8|14598.8|14596.3|14594.3|42
1645045790000|2022-02-16 21:09:50|14600.2|14598.2|14600.7|14598.7|14602.7|14600.7|14600.2|14598.2|68
1645045800000|2022-02-16 21:10:00|14600.6|14598.6|14598.7|14596.7|14601.4|14599.4|14598.3|14596.3|77
1645045810000|2022-02-16 21:10:10|14598.4|14596.4|14600.4|14598.4|14600.4|14598.4|14598.1|14596.1|24
1645045820000|2022-02-16 21:10:20|14600.2|14598.2|14600.8|14598.8|14600.9|14598.9|14599.9|14597.9|35
1645045830000|2022-02-16 21:10:30|14600.1|14598.1|14600.8|14598.8|14601.9|14599.9|14599.9|14597.9|54
1645045840000|2022-02-16 21:10:40|14600.4|14598.4|14601.2|14599.2|14601.7|14599.7|14600.2|14598.2|43
1645045850000|2022-02-16 21:10:50|14601.3|14599.3|14604.2|14602.2|14604.2|14602.2|14601.3|14599.3|51
1645045860000|2022-02-16 21:11:00|14603.8|14601.8|14604.4|14602.4|14605.6|14603.6|14603.8|14601.8|92
1645045870000|2022-02-16 21:11:10|14604.2|14602.2|14605.4|14603.4|14605.4|14603.4|14604.2|14602.2|24
1645045880000|2022-02-16 21:11:20|14605.3|14603.3|14608.4|14606.4|14608.9|14606.9|14605.3|14603.3|294
1645045890000|2022-02-16 21:11:30|14608.6|14606.6|14610.9|14608.9|14611.3|14609.3|14608.6|14606.6|92
1645045900000|2022-02-16 21:11:40|14611.1|14609.1|14609.7|14607.7|14611.1|14609.1|14609.1|14607.1|82
1645045910000|2022-02-16 21:11:50|14610.1|14608.1|14608.3|14606.3|14610.3|14608.3|14607.9|14605.9|31
1645045920000|2022-02-16 21:12:00|14608.6|14606.6|14607.2|14605.2|14608.6|14606.6|14605.4|14603.4|117
1645045930000|2022-02-16 21:12:10|14607.4|14605.4|14607.2|14605.2|14607.7|14605.7|14606.2|14604.2|32
1645045940000|2022-02-16 21:12:20|14607.4|14605.4|14606.8|14604.8|14607.4|14605.4|14605.4|14603.4|56
1645045950000|2022-02-16 21:12:30|14606.9|14604.9|14606.1|14604.1|14608.1|14606.1|14605.4|14603.4|41
1645045960000|2022-02-16 21:12:40|14605.9|14603.9|14607.3|14605.3|14607.4|14605.4|14605.8|14603.8|19
1645045970000|2022-02-16 21:12:50|14607.2|14605.2|14607.8|14605.8|14608.2|14606.2|14606.9|14604.9|20
1645045980000|2022-02-16 21:13:00|14608.2|14606.2|14607.3|14605.3|14608.2|14606.2|14606.9|14604.9|22
1645045990000|2022-02-16 21:13:10|14607.4|14605.4|14606.6|14604.6|14607.7|14605.7|14606.2|14604.2|24
1645046000000|2022-02-16 21:13:20|14606.4|14604.4|14606.1|14604.1|14606.4|14604.4|14605.3|14603.3|26
1645046010000|2022-02-16 21:13:30|14605.9|14603.9|14608.6|14606.6|14608.6|14606.6|14605.2|14603.2|70
1645046020000|2022-02-16 21:13:40|14608.4|14606.4|14607.6|14605.6|14609.4|14607.4|14606.9|14604.9|45
1645046030000|2022-02-16 21:13:50|14607.7|14605.7|14607.9|14605.9|14608.4|14606.4|14607.6|14605.6|16
1645046040000|2022-02-16 21:14:00|14608.6|14606.6|14606.6|14604.6|14608.6|14606.6|14605.9|14603.9|46
1645046050000|2022-02-16 21:14:10|14606.4|14604.4|14604.6|14602.6|14607.1|14605.1|14604.4|14602.4|39
1645046060000|2022-02-16 21:14:20|14604.4|14602.4|14603.8|14601.8|14604.9|14602.9|14602.6|14600.6|69
1645046070000|2022-02-16 21:14:30|14603.4|14601.4|14603.2|14601.2|14603.8|14601.8|14602.9|14600.9|28
1645046080000|2022-02-16 21:14:40|14603.1|14601.1|14602.9|14600.9|14603.6|14601.6|14602.2|14600.2|59
1645046090000|2022-02-16 21:14:50|14603.3|14601.3|14601.1|14599.1|14603.6|14601.6|14600.9|14598.9|51
1645046100000|2022-02-16 21:15:00|14601.3|14599.3|14606.2|14604.2|14606.2|14604.2|14601.3|14599.3|45
1645046110000|2022-02-16 21:15:10|14606.1|14604.1|14608.4|14606.4|14608.4|14606.4|14606.1|14604.1|22
1645046120000|2022-02-16 21:15:20|14607.7|14605.7|14607.4|14605.4|14607.7|14605.7|14606.1|14604.1|13
1645046130000|2022-02-16 21:15:30|14607.6|14605.6|14607.4|14605.4|14608.6|14606.6|14606.9|14604.9|7
1645046140000|2022-02-16 21:15:40|14607.6|14605.6|14606.6|14604.6|14607.9|14605.9|14606.6|14604.6|10
1645046150000|2022-02-16 21:15:50|14607.1|14605.1|14605.8|14603.8|14607.1|14605.1|14604.7|14602.7|32
1645046160000|2022-02-16 21:16:00|14606.2|14604.2|14605.1|14603.1|14606.2|14604.2|14605.1|14603.1|4
1645046170000|2022-02-16 21:16:10|14604.8|14602.8|14604.1|14602.1|14605.1|14603.1|14603.9|14601.9|11
1645046180000|2022-02-16 21:16:20|14604.2|14602.2|14607.7|14605.7|14608.1|14606.1|14603.9|14601.9|47
1645046190000|2022-02-16 21:16:30|14607.1|14605.1|14607.6|14605.6|14608.1|14606.1|14607.1|14605.1|10
1645046200000|2022-02-16 21:16:40|14607.7|14605.7|14608.6|14606.6|14608.8|14606.8|14607.4|14605.4|20
1645046210000|2022-02-16 21:16:50|14608.8|14606.8|14611.2|14609.2|14611.4|14609.4|14606.3|14604.3|107
1645046220000|2022-02-16 21:17:00|14611.1|14609.1|14610.6|14608.6|14611.6|14609.6|14609.8|14607.8|27
1645046230000|2022-02-16 21:17:10|14610.4|14608.4|14610.4|14608.4|14610.6|14608.6|14610.4|14608.4|7
1645046240000|2022-02-16 21:17:20|14610.2|14608.2|14609.6|14607.6|14610.6|14608.6|14609.6|14607.6|20
1645046250000|2022-02-16 21:17:30|14609.2|14607.2|14609.6|14607.6|14609.7|14607.7|14609.2|14607.2|3
1645046260000|2022-02-16 21:17:40|14609.4|14607.4|14609.6|14607.6|14609.7|14607.7|14609.2|14607.2|11
1645046270000|2022-02-16 21:17:50|14609.4|14607.4|14609.2|14607.2|14609.4|14607.4|14608.7|14606.7|11
1645046280000|2022-02-16 21:18:00|14609.3|14607.3|14609.9|14607.9|14610.3|14608.3|14608.7|14606.7|23
1645046290000|2022-02-16 21:18:10|14609.8|14607.8|14609.7|14607.7|14610.1|14608.1|14609.6|14607.6|6
1645046300000|2022-02-16 21:18:20|14609.6|14607.6|14609.6|14607.6|14609.7|14607.7|14609.1|14607.1|9
1645046310000|2022-02-16 21:18:30|14609.7|14607.7|14610.7|14608.7|14610.9|14608.9|14609.3|14607.3|26
1645046320000|2022-02-16 21:18:40|14610.6|14608.6|14609.6|14607.6|14610.6|14608.6|14609.4|14607.4|23
1645046330000|2022-02-16 21:18:50|14609.7|14607.7|14609.8|14607.8|14610.6|14608.6|14609.6|14607.6|10
1645046340000|2022-02-16 21:19:00|14609.7|14607.7|14607.4|14605.4|14609.7|14607.7|14607.4|14605.4|23
1645046350000|2022-02-16 21:19:10|14607.6|14605.6|14608.6|14606.6|14608.7|14606.7|14607.6|14605.6|9
1645046360000|2022-02-16 21:19:20|14608.7|14606.7|14608.4|14606.4|14609.2|14607.2|14608.3|14606.3|5
1645046370000|2022-02-16 21:19:30|14608.3|14606.3|14607.7|14605.7|14608.3|14606.3|14607.7|14605.7|3
1645046380000|2022-02-16 21:19:40|14607.6|14605.6|14606.7|14604.7|14607.7|14605.7|14606.4|14604.4|28
1645046390000|2022-02-16 21:19:50|14607.1|14605.1|14607.4|14605.4|14607.6|14605.6|14606.2|14604.2|17
1645046400000|2022-02-16 21:20:00|14607.9|14605.9|14608.4|14606.4|14608.9|14606.9|14607.9|14605.9|9
1645046410000|2022-02-16 21:20:10|14608.8|14606.8|14608.4|14606.4|14608.8|14606.8|14608.2|14606.2|8
1645046420000|2022-02-16 21:20:20|14608.6|14606.6|14581.6|14579.6|14609.3|14607.3|14580.4|14578.4|707
1645046430000|2022-02-16 21:20:30|14580.4|14578.4|14575.8|14573.8|14584.3|14582.3|14570.2|14568.2|591
1645046440000|2022-02-16 21:20:40|14575.6|14573.6|14574.6|14572.6|14581.1|14579.1|14568.2|14566.2|593
1645046450000|2022-02-16 21:20:50|14575.7|14573.7|14592.4|14590.4|14592.4|14590.4|14573.2|14571.2|407
1645046460000|2022-02-16 21:21:00|14592.6|14590.6|14594.2|14592.2|14595.3|14593.3|14580.7|14578.7|512
1645046470000|2022-02-16 21:21:10|14593.1|14591.1|14599.1|14597.1|14602.6|14600.6|14593.1|14591.1|222
1645046480000|2022-02-16 21:21:20|14598.9|14596.9|14627.4|14625.4|14632.4|14630.4|14595.9|14593.9|849
1645046490000|2022-02-16 21:21:30|14628.1|14626.1|14639.7|14637.7|14646.6|14644.6|14628.1|14626.1|594
1645046500000|2022-02-16 21:21:40|14639.8|14637.8|14631.3|14629.3|14640.9|14638.9|14631.3|14629.3|276
1645046510000|2022-02-16 21:21:50|14631.2|14629.2|14621.7|14619.7|14631.2|14629.2|14620.7|14618.7|311
1645046520000|2022-02-16 21:22:00|14621.9|14619.9|14621.8|14619.8|14626.4|14624.4|14620.3|14618.3|191
1645046530000|2022-02-16 21:22:10|14616.9|14614.9|14618.8|14616.8|14619.1|14617.1|14611.3|14609.3|247
1645046540000|2022-02-16 21:22:20|14619.7|14617.7|14613.4|14611.4|14620.1|14618.1|14608.3|14606.3|254
1645046550000|2022-02-16 21:22:30|14610.8|14608.8|14611.8|14609.8|14618.9|14616.9|14610.8|14608.8|155
1645046560000|2022-02-16 21:22:40|14611.6|14609.6|14608.4|14606.4|14612.3|14610.3|14607.9|14605.9|86
1645046570000|2022-02-16 21:22:50|14608.7|14606.7|14614.8|14612.8|14616.2|14614.2|14608.7|14606.7|87
1645046580000|2022-02-16 21:23:00|14614.6|14612.6|14608.4|14606.4|14615.1|14613.1|14607.2|14605.2|79
1645046590000|2022-02-16 21:23:10|14609.9|14607.9|14614.3|14612.3|14615.2|14613.2|14609.9|14607.9|24
1645046600000|2022-02-16 21:23:20|14614.1|14612.1|14603.4|14601.4|14614.1|14612.1|14602.2|14600.2|222
1645046610000|2022-02-16 21:23:30|14604.2|14602.2|14599.8|14597.8|14606.7|14604.7|14599.8|14597.8|123
1645046620000|2022-02-16 21:23:40|14598.6|14596.6|14597.7|14595.7|14598.6|14596.6|14591.1|14589.1|341
1645046630000|2022-02-16 21:23:50|14597.6|14595.6|14595.4|14593.4|14597.6|14595.6|14594.8|14592.8|68
1645046640000|2022-02-16 21:24:00|14595.2|14593.2|14598.1|14596.1|14598.1|14596.1|14592.3|14590.3|98
1645046650000|2022-02-16 21:24:10|14597.8|14595.8|14600.2|14598.2|14601.3|14599.3|14597.1|14595.1|127
1645046660000|2022-02-16 21:24:20|14600.1|14598.1|14597.8|14595.8|14601.7|14599.7|14597.7|14595.7|59
1645046670000|2022-02-16 21:24:30|14597.9|14595.9|14599.2|14597.2|14600.2|14598.2|14597.7|14595.7|33
1645046680000|2022-02-16 21:24:40|14599.3|14597.3|14596.4|14594.4|14600.9|14598.9|14596.2|14594.2|75
1645046690000|2022-02-16 21:24:50|14596.2|14594.2|14594.8|14592.8|14597.1|14595.1|14594.7|14592.7|24
1645046700000|2022-02-16 21:25:00|14594.7|14592.7|14592.2|14590.2|14594.7|14592.7|14590.8|14588.8|83
1645046710000|2022-02-16 21:25:10|14592.6|14590.6|14595.2|14593.2|14595.3|14593.3|14591.2|14589.2|86
1645046720000|2022-02-16 21:25:20|14595.1|14593.1|14591.4|14589.4|14595.1|14593.1|14590.6|14588.6|18
1645046730000|2022-02-16 21:25:30|14590.8|14588.8|14601.8|14599.8|14602.3|14600.3|14589.1|14587.1|164
1645046740000|2022-02-16 21:25:40|14601.6|14599.6|14605.4|14603.4|14605.4|14603.4|14598.9|14596.9|160
1645046750000|2022-02-16 21:25:50|14605.8|14603.8|14598.3|14596.3|14606.1|14604.1|14598.3|14596.3|63
1645046760000|2022-02-16 21:26:00|14600.9|14598.9|14598.1|14596.1|14601.1|14599.1|14597.7|14595.7|35
1645046770000|2022-02-16 21:26:10|14598.2|14596.2|14601.1|14599.1|14601.4|14599.4|14597.3|14595.3|22
1645046780000|2022-02-16 21:26:20|14600.9|14598.9|14599.7|14597.7|14601.2|14599.2|14599.3|14597.3|20
1645046790000|2022-02-16 21:26:30|14599.6|14597.6|14598.4|14596.4|14599.6|14597.6|14597.9|14595.9|13
1645046800000|2022-02-16 21:26:40|14598.3|14596.3|14600.1|14598.1|14600.1|14598.1|14597.1|14595.1|22
1645046810000|2022-02-16 21:26:50|14600.3|14598.3|14600.1|14598.1|14601.3|14599.3|14600.1|14598.1|11
1645046820000|2022-02-16 21:27:00|14599.6|14597.6|14599.7|14597.7|14600.1|14598.1|14596.4|14594.4|34
1645046830000|2022-02-16 21:27:10|14599.8|14597.8|14600.1|14598.1|14600.4|14598.4|14599.7|14597.7|11
1645046840000|2022-02-16 21:27:20|14600.2|14598.2|14601.9|14599.9|14602.8|14600.8|14600.1|14598.1|19
1645046850000|2022-02-16 21:27:30|14600.6|14598.6|14599.2|14597.2|14600.7|14598.7|14598.6|14596.6|6
1645046860000|2022-02-16 21:27:40|14599.1|14597.1|14598.2|14596.2|14599.1|14597.1|14597.3|14595.3|18
1645046870000|2022-02-16 21:27:50|14598.3|14596.3|14597.9|14595.9|14598.9|14596.9|14597.9|14595.9|8
1645046880000|2022-02-16 21:28:00|14598.1|14596.1|14598.8|14596.8|14598.9|14596.9|14597.8|14595.8|7
1645046890000|2022-02-16 21:28:10|14598.7|14596.7|14598.4|14596.4|14598.7|14596.7|14597.8|14595.8|3
1645046900000|2022-02-16 21:28:20|14598.3|14596.3|14598.7|14596.7|14599.1|14597.1|14597.6|14595.6|31
1645046910000|2022-02-16 21:28:30|14598.6|14596.6|14598.6|14596.6|14598.8|14596.8|14597.8|14595.8|1
1645046920000|2022-02-16 21:28:40|14599.6|14597.6|14601.1|14599.1|14601.4|14599.4|14599.6|14597.6|15
1645046930000|2022-02-16 21:28:50|14600.4|14598.4|14602.8|14600.8|14602.8|14600.8|14599.4|14597.4|16
1645046940000|2022-02-16 21:29:00|14601.8|14599.8|14604.3|14602.3|14604.7|14602.7|14600.2|14598.2|68
1645046950000|2022-02-16 21:29:10|14604.2|14602.2|14604.8|14602.8|14605.6|14603.6|14603.8|14601.8|38
1645046960000|2022-02-16 21:29:20|14604.7|14602.7|14603.3|14601.3|14604.8|14602.8|14602.6|14600.6|35
1645046970000|2022-02-16 21:29:30|14603.8|14601.8|14602.9|14600.9|14603.9|14601.9|14602.3|14600.3|12
1645046980000|2022-02-16 21:29:40|14603.1|14601.1|14601.9|14599.9|14604.2|14602.2|14601.8|14599.8|110
1645046990000|2022-02-16 21:29:50|14602.2|14600.2|14600.9|14598.9|14602.2|14600.2|14600.9|14598.9|9
1645047000000|2022-02-16 21:30:00|14601.1|14599.1|14599.4|14597.4|14601.2|14599.2|14599.4|14597.4|33
1645047010000|2022-02-16 21:30:10|14599.6|14597.6|14599.3|14597.3|14599.8|14597.8|14599.3|14597.3|8
1645047020000|2022-02-16 21:30:20|14599.4|14597.4|14598.8|14596.8|14599.6|14597.6|14598.8|14596.8|11
1645047030000|2022-02-16 21:30:30|14598.9|14596.9|14600.1|14598.1|14600.3|14598.3|14598.9|14596.9|10
1645047040000|2022-02-16 21:30:40|14600.2|14598.2|14600.8|14598.8|14601.2|14599.2|14599.7|14597.7|36
1645047050000|2022-02-16 21:30:50|14601.8|14599.8|14609.3|14607.3|14609.9|14607.9|14601.8|14599.8|172
1645047060000|2022-02-16 21:31:00|14609.4|14607.4|14609.2|14607.2|14610.7|14608.7|14608.8|14606.8|32
1645047070000|2022-02-16 21:31:10|14609.1|14607.1|14612.3|14610.3|14612.6|14610.6|14607.6|14605.6|46
1645047080000|2022-02-16 21:31:20|14612.4|14610.4|14613.9|14611.9|14614.3|14612.3|14611.8|14609.8|37
1645047090000|2022-02-16 21:31:30|14613.8|14611.8|14609.8|14607.8|14613.8|14611.8|14609.1|14607.1|57
1645047100000|2022-02-16 21:31:40|14610.4|14608.4|14610.3|14608.3|14610.8|14608.8|14609.6|14607.6|25
1645047110000|2022-02-16 21:31:50|14610.2|14608.2|14615.2|14613.2|14615.3|14613.3|14610.1|14608.1|36
1645047120000|2022-02-16 21:32:00|14615.3|14613.3|14613.8|14611.8|14618.1|14616.1|14613.3|14611.3|80
1645047130000|2022-02-16 21:32:10|14613.7|14611.7|14614.3|14612.3|14614.6|14612.6|14613.6|14611.6|3
1645047140000|2022-02-16 21:32:20|14614.2|14612.2|14618.3|14616.3|14618.6|14616.6|14614.1|14612.1|32
1645047150000|2022-02-16 21:32:30|14618.7|14616.7|14616.3|14614.3|14618.8|14616.8|14616.3|14614.3|32
1645047160000|2022-02-16 21:32:40|14616.1|14614.1|14614.4|14612.4|14616.3|14614.3|14613.1|14611.1|42
1645047170000|2022-02-16 21:32:50|14614.2|14612.2|14612.2|14610.2|14614.3|14612.3|14611.3|14609.3|40
1645047180000|2022-02-16 21:33:00|14612.1|14610.1|14612.6|14610.6|14612.9|14610.9|14612.1|14610.1|3
1645047190000|2022-02-16 21:33:10|14612.4|14610.4|14607.7|14605.7|14612.4|14610.4|14607.7|14605.7|42
1645047200000|2022-02-16 21:33:20|14607.3|14605.3|14608.6|14606.6|14608.6|14606.6|14606.9|14604.9|17
1645047210000|2022-02-16 21:33:30|14608.1|14606.1|14608.6|14606.6|14608.6|14606.6|14607.4|14605.4|9
1645047220000|2022-02-16 21:33:40|14608.7|14606.7|14608.6|14606.6|14609.6|14607.6|14608.6|14606.6|4
1645047230000|2022-02-16 21:33:50|14608.7|14606.7|14607.2|14605.2|14608.9|14606.9|14607.1|14605.1|15
1645047240000|2022-02-16 21:34:00|14607.1|14605.1|14608.6|14606.6|14608.8|14606.8|14607.1|14605.1|7
1645047250000|2022-02-16 21:34:10|14608.7|14606.7|14607.2|14605.2|14608.7|14606.7|14606.7|14604.7|4
1645047260000|2022-02-16 21:34:20|14607.1|14605.1|14607.6|14605.6|14607.8|14605.8|14606.4|14604.4|8
1645047270000|2022-02-16 21:34:30|14606.8|14604.8|14605.8|14603.8|14606.8|14604.8|14605.6|14603.6|17
1645047280000|2022-02-16 21:34:40|14604.8|14602.8|14605.6|14603.6|14605.9|14603.9|14604.6|14602.6|20
1645047290000|2022-02-16 21:34:50|14605.4|14603.4|14607.4|14605.4|14607.7|14605.7|14604.6|14602.6|63
1645047300000|2022-02-16 21:35:00|14607.3|14605.3|14606.2|14604.2|14607.3|14605.3|14606.2|14604.2|19
1645047310000|2022-02-16 21:35:10|14606.3|14604.3|14607.2|14605.2|14607.4|14605.4|14606.3|14604.3|7
1645047320000|2022-02-16 21:35:20|14607.3|14605.3|14607.2|14605.2|14607.4|14605.4|14607.1|14605.1|5
1645047330000|2022-02-16 21:35:30|14607.6|14605.6|14607.2|14605.2|14607.7|14605.7|14607.2|14605.2|3
1645047340000|2022-02-16 21:35:40|14607.3|14605.3|14605.4|14603.4|14607.8|14605.8|14605.3|14603.3|27
1645047350000|2022-02-16 21:35:50|14604.6|14602.6|14607.6|14605.6|14607.6|14605.6|14604.6|14602.6|19
1645047360000|2022-02-16 21:36:00|14607.4|14605.4|14607.2|14605.2|14607.4|14605.4|14607.1|14605.1|2
1645047370000|2022-02-16 21:36:10|14607.3|14605.3|14608.1|14606.1|14608.6|14606.6|14607.3|14605.3|6
1645047380000|2022-02-16 21:36:20|14607.8|14605.8|14606.8|14604.8|14607.8|14605.8|14606.7|14604.7|7
1645047390000|2022-02-16 21:36:30|14606.9|14604.9|14606.3|14604.3|14606.9|14604.9|14606.3|14604.3|4
1645047400000|2022-02-16 21:36:40|14606.2|14604.2|14606.3|14604.3|14606.3|14604.3|14605.7|14603.7|2
1645047410000|2022-02-16 21:36:50|14606.2|14604.2|14604.8|14602.8|14606.3|14604.3|14604.7|14602.7|14
1645047420000|2022-02-16 21:37:00|14604.9|14602.9|14604.7|14602.7|14605.3|14603.3|14604.6|14602.6|7
1645047430000|2022-02-16 21:37:10|14605.1|14603.1|14605.1|14603.1|14605.1|14603.1|14604.9|14602.9|1
1645047440000|2022-02-16 21:37:20|14604.9|14602.9|14606.1|14604.1|14606.1|14604.1|14604.9|14602.9|5
1645047450000|2022-02-16 21:37:30|14605.9|14603.9|14606.1|14604.1|14606.3|14604.3|14605.8|14603.8|2
1645047460000|2022-02-16 21:37:40|14605.1|14603.1|14605.6|14603.6|14605.6|14603.6|14605.1|14603.1|5
1645047470000|2022-02-16 21:37:50|14605.7|14603.7|14605.6|14603.6|14605.7|14603.7|14605.6|14603.6|0
1645047480000|2022-02-16 21:38:00|14605.4|14603.4|14605.2|14603.2|14605.4|14603.4|14605.2|14603.2|2
1645047490000|2022-02-16 21:38:10|14605.6|14603.6|14605.7|14603.7|14606.1|14604.1|14605.6|14603.6|1
1645047500000|2022-02-16 21:38:20|14605.1|14603.1|14605.1|14603.1|14605.1|14603.1|14605.1|14603.1|1
1645047510000|2022-02-16 21:38:30|14604.9|14602.9|14604.6|14602.6|14604.9|14602.9|14604.4|14602.4|1
1645047520000|2022-02-16 21:38:40|14604.2|14602.2|14603.9|14601.9|14604.3|14602.3|14603.8|14601.8|5
1645047530000|2022-02-16 21:38:50|14604.8|14602.8|14604.9|14602.9|14604.9|14602.9|14604.8|14602.8|6
1645047540000|2022-02-16 21:39:00|14604.3|14602.3|14603.3|14601.3|14604.3|14602.3|14603.3|14601.3|1
1645047550000|2022-02-16 21:39:10|14603.6|14601.6|14603.3|14601.3|14603.7|14601.7|14603.3|14601.3|1
1645047560000|2022-02-16 21:39:20|14603.8|14601.8|14603.8|14601.8|14604.1|14602.1|14603.7|14601.7|3
1645047570000|2022-02-16 21:39:30|14603.9|14601.9|14603.3|14601.3|14604.1|14602.1|14603.3|14601.3|6
1645047580000|2022-02-16 21:39:40|14603.4|14601.4|14603.2|14601.2|14603.6|14601.6|14603.2|14601.2|2
1645047590000|2022-02-16 21:39:50|14603.6|14601.6|14603.6|14601.6|14603.8|14601.8|14603.6|14601.6|3
1645047600000|2022-02-16 21:40:00|14603.4|14601.4|14604.4|14602.4|14605.6|14603.6|14603.1|14601.1|8
1645047610000|2022-02-16 21:40:10|14604.3|14602.3|14604.1|14602.1|14604.3|14602.3|14603.8|14601.8|4
1645047620000|2022-02-16 21:40:20|14603.4|14601.4|14604.9|14602.9|14604.9|14602.9|14603.4|14601.4|42
1645047630000|2022-02-16 21:40:30|14605.1|14603.1|14604.9|14602.9|14605.3|14603.3|14604.8|14602.8|2
1645047640000|2022-02-16 21:40:40|14605.1|14603.1|14605.2|14603.2|14605.4|14603.4|14604.8|14602.8|3
1645047650000|2022-02-16 21:40:50|14604.3|14602.3|14603.8|14601.8|14604.3|14602.3|14603.6|14601.6|14
1645047660000|2022-02-16 21:41:00|14603.7|14601.7|14603.1|14601.1|14603.9|14601.9|14602.8|14600.8|10
1645047670000|2022-02-16 21:41:10|14602.7|14600.7|14602.9|14600.9|14603.3|14601.3|14602.7|14600.7|11
1645047680000|2022-02-16 21:41:20|14603.1|14601.1|14603.6|14601.6|14603.6|14601.6|14602.9|14600.9|2
1645047690000|2022-02-16 21:41:30|14603.7|14601.7|14604.6|14602.6|14604.6|14602.6|14603.7|14601.7|5
1645047700000|2022-02-16 21:41:40|14604.4|14602.4|14604.1|14602.1|14604.4|14602.4|14603.9|14601.9|5
1645047710000|2022-02-16 21:41:50|14604.2|14602.2|14604.3|14602.3|14604.8|14602.8|14604.2|14602.2|4
1645047720000|2022-02-16 21:42:00|14604.2|14602.2|14603.9|14601.9|14604.4|14602.4|14603.8|14601.8|8
1645047730000|2022-02-16 21:42:10|14603.3|14601.3|14603.4|14601.4|14604.1|14602.1|14603.1|14601.1|5
1645047740000|2022-02-16 21:42:20|14603.6|14601.6|14605.1|14603.1|14605.1|14603.1|14603.4|14601.4|14
1645047750000|2022-02-16 21:42:30|14604.3|14602.3|14604.1|14602.1|14604.3|14602.3|14604.1|14602.1|4
1645047760000|2022-02-16 21:42:40|14603.9|14601.9|14602.4|14600.4|14603.9|14601.9|14602.2|14600.2|30
1645047770000|2022-02-16 21:42:50|14602.2|14600.2|14600.8|14598.8|14602.6|14600.6|14600.8|14598.8|8
1645047780000|2022-02-16 21:43:00|14600.7|14598.7|14599.4|14597.4|14600.7|14598.7|14599.3|14597.3|29
1645047790000|2022-02-16 21:43:10|14599.3|14597.3|14599.1|14597.1|14599.4|14597.4|14598.9|14596.9|4
1645047800000|2022-02-16 21:43:20|14598.9|14596.9|14599.1|14597.1|14599.2|14597.2|14598.6|14596.6|22
1645047810000|2022-02-16 21:43:30|14599.6|14597.6|14599.6|14597.6|14600.1|14598.1|14599.3|14597.3|5
1645047820000|2022-02-16 21:43:40|14599.3|14597.3|14599.3|14597.3|14599.8|14597.8|14598.6|14596.6|10
1645047830000|2022-02-16 21:43:50|14599.1|14597.1|14599.7|14597.7|14599.7|14597.7|14598.9|14596.9|4
1645047840000|2022-02-16 21:44:00|14599.8|14597.8|14598.2|14596.2|14600.1|14598.1|14598.2|14596.2|10
1645047850000|2022-02-16 21:44:10|14598.3|14596.3|14598.2|14596.2|14598.4|14596.4|14598.1|14596.1|7
1645047860000|2022-02-16 21:44:20|14598.1|14596.1|14597.7|14595.7|14598.1|14596.1|14597.3|14595.3|10
1645047870000|2022-02-16 21:44:30|14597.4|14595.4|14597.4|14595.4|14597.6|14595.6|14597.1|14595.1|12
1645047880000|2022-02-16 21:44:40|14597.6|14595.6|14596.9|14594.9|14597.6|14595.6|14596.8|14594.8|11
1645047890000|2022-02-16 21:44:50|14599.8|14597.8|14597.2|14595.2|14599.8|14597.8|14597.2|14595.2|59
1645047900000|2022-02-16 21:45:00|14597.3|14595.3|14594.1|14592.1|14597.9|14595.9|14594.1|14592.1|47
1645047910000|2022-02-16 21:45:10|14593.9|14591.9|14594.4|14592.4|14594.6|14592.6|14593.7|14591.7|22
1645047920000|2022-02-16 21:45:20|14594.9|14592.9|14596.1|14594.1|14596.1|14594.1|14594.9|14592.9|3
1645047930000|2022-02-16 21:45:30|14595.9|14593.9|14592.9|14590.9|14596.1|14594.1|14592.8|14590.8|121
1645047940000|2022-02-16 21:45:40|14592.8|14590.8|14593.3|14591.3|14593.3|14591.3|14591.8|14589.8|16
1645047950000|2022-02-16 21:45:50|14593.4|14591.4|14593.1|14591.1|14593.4|14591.4|14593.1|14591.1|4
1645047960000|2022-02-16 21:46:00|14593.2|14591.2|14593.2|14591.2|14594.3|14592.3|14593.2|14591.2|4
1645047970000|2022-02-16 21:46:10|14592.9|14590.9|14593.1|14591.1|14593.3|14591.3|14592.9|14590.9|7
1645047980000|2022-02-16 21:46:20|14592.9|14590.9|14591.2|14589.2|14592.9|14590.9|14591.1|14589.1|12
1645047990000|2022-02-16 21:46:30|14591.3|14589.3|14589.8|14587.8|14591.3|14589.3|14589.7|14587.7|20
1645048000000|2022-02-16 21:46:40|14589.6|14587.6|14587.8|14585.8|14589.6|14587.6|14587.6|14585.6|37
1645048010000|2022-02-16 21:46:50|14588.4|14586.4|14588.1|14586.1|14588.6|14586.6|14586.9|14584.9|43
1645048020000|2022-02-16 21:47:00|14589.2|14587.2|14591.6|14589.6|14591.6|14589.6|14589.1|14587.1|16
1645048030000|2022-02-16 21:47:10|14591.4|14589.4|14591.2|14589.2|14591.4|14589.4|14590.9|14588.9|3
1645048040000|2022-02-16 21:47:20|14590.7|14588.7|14590.3|14588.3|14590.9|14588.9|14590.1|14588.1|16
1645048050000|2022-02-16 21:47:30|14590.2|14588.2|14588.8|14586.8|14590.2|14588.2|14588.7|14586.7|19
1645048060000|2022-02-16 21:47:40|14588.9|14586.9|14589.3|14587.3|14589.3|14587.3|14588.1|14586.1|38
1645048070000|2022-02-16 21:47:50|14589.2|14587.2|14590.8|14588.8|14590.8|14588.8|14589.2|14587.2|7
1645048080000|2022-02-16 21:48:00|14590.6|14588.6|14590.4|14588.4|14590.7|14588.7|14590.2|14588.2|7
1645048090000|2022-02-16 21:48:10|14590.6|14588.6|14590.6|14588.6|14590.6|14588.6|14590.4|14588.4|3
1645048100000|2022-02-16 21:48:20|14590.4|14588.4|14591.2|14589.2|14592.2|14590.2|14590.3|14588.3|6
1645048110000|2022-02-16 21:48:30|14591.1|14589.1|14589.9|14587.9|14591.1|14589.1|14589.9|14587.9|9
1645048120000|2022-02-16 21:48:40|14590.1|14588.1|14590.8|14588.8|14591.1|14589.1|14589.9|14587.9|5
1645048130000|2022-02-16 21:48:50|14590.7|14588.7|14590.9|14588.9|14591.8|14589.8|14589.2|14587.2|47
1645048140000|2022-02-16 21:49:00|14591.1|14589.1|14589.8|14587.8|14591.1|14589.1|14589.1|14587.1|13
1645048150000|2022-02-16 21:49:10|14589.9|14587.9|14587.9|14585.9|14590.1|14588.1|14587.9|14585.9|36
1645048160000|2022-02-16 21:49:20|14587.8|14585.8|14587.6|14585.6|14587.9|14585.9|14586.6|14584.6|25
1645048170000|2022-02-16 21:49:30|14587.3|14585.3|14588.1|14586.1|14588.1|14586.1|14587.3|14585.3|27
1645048180000|2022-02-16 21:49:40|14588.3|14586.3|14587.3|14585.3|14588.4|14586.4|14586.9|14584.9|13
1645048190000|2022-02-16 21:49:50|14587.2|14585.2|14587.3|14585.3|14587.6|14585.6|14587.1|14585.1|1
1645048200000|2022-02-16 21:50:00|14587.4|14585.4|14589.3|14587.3|14590.7|14588.7|14586.9|14584.9|50
1645048210000|2022-02-16 21:50:10|14588.7|14586.7|14587.1|14585.1|14588.7|14586.7|14586.8|14584.8|30
1645048220000|2022-02-16 21:50:20|14586.9|14584.9|14587.8|14585.8|14587.9|14585.9|14586.9|14584.9|34
1645048230000|2022-02-16 21:50:30|14587.9|14585.9|14589.8|14587.8|14590.8|14588.8|14587.7|14585.7|28
1645048240000|2022-02-16 21:50:40|14589.7|14587.7|14588.4|14586.4|14589.7|14587.7|14587.4|14585.4|24
1645048250000|2022-02-16 21:50:50|14588.3|14586.3|14589.3|14587.3|14590.3|14588.3|14588.1|14586.1|14
1645048260000|2022-02-16 21:51:00|14589.2|14587.2|14589.8|14587.8|14589.8|14587.8|14589.2|14587.2|6
1645048270000|2022-02-16 21:51:10|14589.6|14587.6|14589.3|14587.3|14589.7|14587.7|14589.3|14587.3|3
1645048280000|2022-02-16 21:51:20|14589.2|14587.2|14589.1|14587.1|14589.4|14587.4|14588.7|14586.7|3
1645048290000|2022-02-16 21:51:30|14588.9|14586.9|14588.4|14586.4|14588.9|14586.9|14588.4|14586.4|9
1645048300000|2022-02-16 21:51:40|14588.1|14586.1|14587.2|14585.2|14588.1|14586.1|14586.9|14584.9|15
1645048310000|2022-02-16 21:51:50|14587.3|14585.3|14587.9|14585.9|14588.2|14586.2|14586.8|14584.8|14
1645048320000|2022-02-16 21:52:00|14588.2|14586.2|14586.6|14584.6|14588.2|14586.2|14586.3|14584.3|34
1645048330000|2022-02-16 21:52:10|14586.7|14584.7|14586.3|14584.3|14586.7|14584.7|14586.3|14584.3|4
1645048340000|2022-02-16 21:52:20|14586.4|14584.4|14585.6|14583.6|14586.4|14584.4|14585.6|14583.6|14
1645048350000|2022-02-16 21:52:30|14585.4|14583.4|14585.8|14583.8|14585.8|14583.8|14584.9|14582.9|15
1645048360000|2022-02-16 21:52:40|14585.9|14583.9|14586.3|14584.3|14586.9|14584.9|14585.7|14583.7|18
1645048370000|2022-02-16 21:52:50|14586.2|14584.2|14585.9|14583.9|14586.3|14584.3|14585.9|14583.9|0
1645048380000|2022-02-16 21:53:00|14585.8|14583.8|14586.7|14584.7|14587.1|14585.1|14585.7|14583.7|11
1645048390000|2022-02-16 21:53:10|14586.8|14584.8|14586.4|14584.4|14586.9|14584.9|14586.4|14584.4|7
1645048400000|2022-02-16 21:53:20|14586.3|14584.3|14587.1|14585.1|14587.3|14585.3|14586.3|14584.3|4
1645048410000|2022-02-16 21:53:30|14586.9|14584.9|14586.9|14584.9|14586.9|14584.9|14586.8|14584.8|0
1645048420000|2022-02-16 21:53:40|14586.8|14584.8|14588.7|14586.7|14588.7|14586.7|14586.6|14584.6|21
1645048430000|2022-02-16 21:53:50|14588.8|14586.8|14589.6|14587.6|14589.9|14587.9|14588.8|14586.8|6
1645048440000|2022-02-16 21:54:00|14589.4|14587.4|14589.1|14587.1|14589.9|14587.9|14588.8|14586.8|8
1645048450000|2022-02-16 21:54:10|14588.9|14586.9|14589.1|14587.1|14589.4|14587.4|14588.9|14586.9|2
1645048460000|2022-02-16 21:54:20|14588.9|14586.9|14588.8|14586.8|14589.4|14587.4|14588.3|14586.3|2
1645048470000|2022-02-16 21:54:30|14588.6|14586.6|14586.6|14584.6|14588.6|14586.6|14586.6|14584.6|21
1645048480000|2022-02-16 21:54:40|14586.7|14584.7|14587.7|14585.7|14587.7|14585.7|14586.6|14584.6|6
1645048490000|2022-02-16 21:54:50|14587.6|14585.6|14588.2|14586.2|14588.4|14586.4|14587.6|14585.6|12
1645048500000|2022-02-16 21:55:00|14588.3|14586.3|14591.6|14589.6|14592.1|14590.1|14588.3|14586.3|29
1645048510000|2022-02-16 21:55:10|14591.4|14589.4|14591.6|14589.6|14591.6|14589.6|14591.2|14589.2|3
1645048520000|2022-02-16 21:55:20|14591.8|14589.8|14597.1|14595.1|14597.3|14595.3|14591.8|14589.8|75
1645048530000|2022-02-16 21:55:30|14596.9|14594.9|14596.7|14594.7|14597.3|14595.3|14596.4|14594.4|7
1645048540000|2022-02-16 21:55:40|14596.8|14594.8|14596.6|14594.6|14596.8|14594.8|14596.3|14594.3|7
1645048550000|2022-02-16 21:55:50|14596.7|14594.7|14598.3|14596.3|14598.4|14596.4|14596.7|14594.7|12
1645048560000|2022-02-16 21:56:00|14598.2|14596.2|14598.8|14596.8|14599.1|14597.1|14598.1|14596.1|13
1645048570000|2022-02-16 21:56:10|14598.9|14596.9|14595.6|14593.6|14599.2|14597.2|14595.6|14593.6|29
1645048580000|2022-02-16 21:56:20|14596.2|14594.2|14596.6|14594.6|14597.2|14595.2|14596.2|14594.2|10
1645048590000|2022-02-16 21:56:30|14596.7|14594.7|14597.1|14595.1|14597.6|14595.6|14596.7|14594.7|1
1645048600000|2022-02-16 21:56:40|14596.9|14594.9|14596.7|14594.7|14597.2|14595.2|14596.3|14594.3|10
1645048610000|2022-02-16 21:56:50|14596.6|14594.6|14597.1|14595.1|14597.3|14595.3|14596.6|14594.6|3
1645048620000|2022-02-16 21:57:00|14596.6|14594.6|14596.6|14594.6|14596.7|14594.7|14596.4|14594.4|4
1645048630000|2022-02-16 21:57:10|14596.4|14594.4|14596.7|14594.7|14596.7|14594.7|14596.4|14594.4|1
1645048640000|2022-02-16 21:57:20|14596.9|14594.9|14597.8|14595.8|14597.8|14595.8|14596.8|14594.8|8
1645048650000|2022-02-16 21:57:30|14597.6|14595.6|14599.2|14597.2|14599.2|14597.2|14597.6|14595.6|8
1645048660000|2022-02-16 21:57:40|14598.9|14596.9|14598.8|14596.8|14598.9|14596.9|14598.8|14596.8|8
1645048670000|2022-02-16 21:57:50|14598.9|14596.9|14599.3|14597.3|14599.3|14597.3|14598.9|14596.9|22
1645048680000|2022-02-16 21:58:00|14599.6|14597.6|14598.6|14596.6|14600.2|14598.2|14598.6|14596.6|36
1645048690000|2022-02-16 21:58:10|14598.7|14596.7|14599.6|14597.6|14599.9|14597.9|14598.7|14596.7|26
1645048700000|2022-02-16 21:58:20|14599.4|14597.4|14599.3|14597.3|14600.1|14598.1|14599.3|14597.3|17
1645048710000|2022-02-16 21:58:30|14599.4|14597.4|14599.4|14597.4|14599.6|14597.6|14598.8|14596.8|19
1645048720000|2022-02-16 21:58:40|14599.1|14597.1|14598.7|14596.7|14599.6|14597.6|14598.7|14596.7|14
1645048730000|2022-02-16 21:58:50|14598.8|14596.8|14599.1|14597.1|14599.4|14597.4|14598.3|14596.3|31
1645048740000|2022-02-16 21:59:00|14599.3|14597.3|14601.8|14599.8|14601.8|14599.8|14599.3|14597.3|26
1645048750000|2022-02-16 21:59:10|14601.7|14599.7|14600.3|14598.3|14601.8|14599.8|14598.8|14596.8|15
1645048760000|2022-02-16 21:59:20|14600.4|14598.4|14600.4|14598.4|14600.7|14598.7|14600.3|14598.3|14
1645048770000|2022-02-16 21:59:30|14600.3|14598.3|14599.7|14597.7|14600.8|14598.8|14599.7|14597.7|8
1645048780000|2022-02-16 21:59:40|14599.8|14597.8|14599.9|14597.9|14599.9|14597.9|14599.7|14597.7|6
1645048790000|2022-02-16 21:59:50|14600.1|14598.1|14600.4|14595.4|14601.6|14599.6|14599.6|14595.4|12
1645048800000|2022-02-16 22:00:00|14601.1|14596.1|14601.1|14596.1|14601.1|14596.1|14600.9|14595.9|0
1645048810000|2022-02-16 22:00:10|14601|14596|14600.9|14595.9|14601|14596|14598.5|14593.5|0
1645048820000|2022-02-16 22:00:20|14601.4|14596.4|14601.5|14596.5|14601.5|14596.5|14601.4|14596.4|0
1645048830000|2022-02-16 22:00:30|14601.6|14596.6|14601.5|14596.5|14601.6|14596.6|14601.5|14596.5|0
1645048840000|2022-02-16 22:00:40|14601.6|14596.6|14601.6|14596.6|14601.6|14596.6|14601.6|14596.6|0
1645048850000|2022-02-16 22:00:50|14601.4|14596.4|14601.4|14596.4|14601.4|14596.4|14601.4|14596.4|0
1645048860000|2022-02-16 22:01:00|14601.3|14596.3|14601.3|14596.3|14601.3|14596.3|14601.3|14596.3|0
1645048870000|2022-02-16 22:01:10|14601.4|14596.4|14601.4|14596.4|14601.4|14596.4|14601.4|14596.4|0
1645048880000|2022-02-16 22:01:20|14601.3|14596.3|14601.3|14596.3|14601.3|14596.3|14601.3|14596.3|0
1645048930000|2022-02-16 22:02:10|14601.4|14596.4|14601.4|14596.4|14601.4|14596.4|14601.4|14596.4|0
1645048940000|2022-02-16 22:02:20|14600.7|14595.7|14600.9|14595.9|14600.9|14595.9|14600.7|14595.7|0
1645048950000|2022-02-16 22:02:30|14600.1|14595.1|14600.4|14595.4|14600.4|14595.4|14600.1|14595.1|0
1645048970000|2022-02-16 22:02:50|14600.7|14595.7|14602.3|14597.3|14602.3|14597.3|14600.7|14595.7|0
1645048980000|2022-02-16 22:03:00|14601.8|14596.8|14601.8|14596.8|14601.8|14596.8|14601.8|14596.8|0
1645048990000|2022-02-16 22:03:10|14601.7|14596.7|14602.1|14597.1|14602.5|14597.5|14601.7|14596.7|0
1645049000000|2022-02-16 22:03:20|14602.5|14597.5|14602.5|14597.5|14602.5|14597.5|14602.5|14597.5|0
1645049010000|2022-02-16 22:03:30|14602.7|14597.7|14602.7|14597.7|14602.7|14597.7|14602.7|14597.7|0
1645049030000|2022-02-16 22:03:50|14602.8|14597.8|14603.6|14598.6|14603.6|14598.6|14602.8|14597.8|0
1645049050000|2022-02-16 22:04:10|14603.5|14598.5|14603.6|14598.6|14603.6|14598.6|14603.5|14598.5|0
1645049060000|2022-02-16 22:04:20|14603.5|14598.5|14603.6|14598.6|14603.6|14598.6|14603.5|14598.5|0
1645049080000|2022-02-16 22:04:40|14602|14597|14602.2|14597.2|14602.2|14597.2|14602|14597|0
1645049100000|2022-02-16 22:05:00|14602.1|14597.1|14602.1|14597.1|14602.1|14597.1|14602.1|14597.1|0
1645049110000|2022-02-16 22:05:10|14601.3|14596.3|14601.4|14596.4|14601.4|14596.4|14601|14596|0
1645049140000|2022-02-16 22:05:40|14600.8|14595.8|14600.9|14595.9|14600.9|14595.9|14600.8|14595.8|0
1645049150000|2022-02-16 22:05:50|14600.6|14595.6|14600.6|14595.6|14600.6|14595.6|14600.6|14595.6|0
1645049160000|2022-02-16 22:06:00|14601.4|14596.4|14601.4|14596.4|14601.4|14596.4|14601.4|14596.4|0
1645049180000|2022-02-16 22:06:20|14600.9|14595.9|14602.1|14597.1|14602.1|14597.1|14600.9|14595.9|0
1645049190000|2022-02-16 22:06:30|14601.4|14596.4|14600.6|14595.6|14601.4|14596.4|14600.6|14595.6|0
1645049200000|2022-02-16 22:06:40|14600.5|14595.5|14601.2|14596.2|14601.3|14596.3|14600.5|14595.5|0
1645049210000|2022-02-16 22:06:50|14601.3|14596.3|14601.8|14596.8|14601.8|14596.8|14600.8|14595.8|0
1645049230000|2022-02-16 22:07:10|14600.5|14595.5|14600.7|14595.7|14600.7|14595.7|14600.5|14595.5|0
1645049240000|2022-02-16 22:07:20|14601.5|14596.5|14600.5|14595.5|14601.5|14596.5|14600.5|14595.5|0
1645049250000|2022-02-16 22:07:30|14600.6|14595.6|14599.7|14594.7|14600.6|14595.6|14599.7|14594.7|0
1645049260000|2022-02-16 22:07:40|14600.5|14595.5|14600.5|14595.5|14600.5|14595.5|14600.5|14595.5|0
1645049270000|2022-02-16 22:07:50|14600.6|14595.6|14600.8|14595.8|14600.8|14595.8|14600.6|14595.6|0
1645049280000|2022-02-16 22:08:00|14601.8|14596.8|14601.8|14596.8|14601.8|14596.8|14601.8|14596.8|0
1645049290000|2022-02-16 22:08:10|14601.7|14596.7|14601.7|14596.7|14601.7|14596.7|14601.7|14596.7|0
1645049320000|2022-02-16 22:08:40|14601.8|14596.8|14600.8|14595.8|14601.8|14596.8|14600.7|14595.7|0
1645049340000|2022-02-16 22:09:00|14602.3|14597.3|14601.8|14596.8|14602.3|14597.3|14601.8|14596.8|0
1645049350000|2022-02-16 22:09:10|14602.4|14597.4|14602.4|14597.4|14602.6|14597.6|14602.4|14597.4|0
1645049360000|2022-02-16 22:09:20|14602.2|14597.2|14602.6|14597.6|14602.6|14597.6|14602.2|14597.2|0
1645049380000|2022-02-16 22:09:40|14602.4|14597.4|14602.4|14597.4|14602.4|14597.4|14602.4|14597.4|0
1645049390000|2022-02-16 22:09:50|14602.6|14597.6|14602.6|14597.6|14602.6|14597.6|14602.6|14597.6|0
1645049400000|2022-02-16 22:10:00|14602.9|14597.9|14602.9|14597.9|14602.9|14597.9|14602.9|14597.9|0
1645049410000|2022-02-16 22:10:10|14602.7|14597.7|14602.7|14597.7|14602.7|14597.7|14602.7|14597.7|0
1645049430000|2022-02-16 22:10:30|14602.6|14597.6|14602.5|14597.5|14602.7|14597.7|14602.5|14597.5|0
1645049440000|2022-02-16 22:10:40|14602.6|14597.6|14602.6|14597.6|14602.6|14597.6|14602.6|14597.6|0
1645049450000|2022-02-16 22:10:50|14602.8|14597.8|14602.9|14597.9|14602.9|14597.9|14602.8|14597.8|0
1645049460000|2022-02-16 22:11:00|14602.4|14597.4|14602.5|14597.5|14602.5|14597.5|14602.4|14597.4|0
1645049480000|2022-02-16 22:11:20|14602.2|14597.2|14602.2|14597.2|14602.2|14597.2|14600.1|14595.1|0
1645049500000|2022-02-16 22:11:40|14602.8|14597.8|14602.5|14597.5|14602.8|14597.8|14602.5|14597.5|0
1645049510000|2022-02-16 22:11:50|14602.2|14597.2|14601.2|14596.2|14602.2|14597.2|14601.2|14596.2|0
1645049520000|2022-02-16 22:12:00|14601.1|14596.1|14601.2|14596.2|14601.2|14596.2|14601.1|14596.1|0
1645049530000|2022-02-16 22:12:10|14600.7|14595.7|14600.6|14595.6|14600.7|14595.7|14600.5|14595.5|0
1645049540000|2022-02-16 22:12:20|14600.7|14595.7|14600.6|14595.6|14600.7|14595.7|14600.6|14595.6|0
1645049550000|2022-02-16 22:12:30|14600.7|14595.7|14600.4|14595.4|14600.7|14595.7|14600.4|14595.4|0
1645049560000|2022-02-16 22:12:40|14600.5|14595.5|14601.3|14596.3|14601.3|14596.3|14600.5|14595.5|0
1645049580000|2022-02-16 22:13:00|14600.5|14595.5|14600.5|14595.5|14600.5|14595.5|14600.5|14595.5|0
1645049600000|2022-02-16 22:13:20|14600.8|14595.8|14600.8|14595.8|14600.8|14595.8|14600.8|14595.8|0
1645049610000|2022-02-16 22:13:30|14600.7|14595.7|14600.7|14595.7|14600.7|14595.7|14600.7|14595.7|0
1645049620000|2022-02-16 22:13:40|14600.9|14595.9|14600.7|14595.7|14600.9|14595.9|14600.7|14595.7|0
1645049640000|2022-02-16 22:14:00|14600.8|14595.8|14600.8|14595.8|14600.8|14595.8|14600.8|14595.8|0
1645049650000|2022-02-16 22:14:10|14600.9|14595.9|14600.7|14595.7|14600.9|14595.9|14600.7|14595.7|0
1645049660000|2022-02-16 22:14:20|14600.9|14595.9|14600.7|14595.7|14600.9|14595.9|14600.7|14595.7|0
1645049670000|2022-02-16 22:14:30|14599.4|14594.4|14600.5|14595.5|14600.5|14595.5|14599.3|14594.3|0
1645049680000|2022-02-16 22:14:40|14600.4|14595.4|14600.1|14595.1|14600.4|14595.4|14600.1|14595.1|0
1645049690000|2022-02-16 22:14:50|14600.5|14595.5|14600.7|14595.7|14600.8|14595.8|14600.5|14595.5|0
1645049710000|2022-02-16 22:15:10|14602.6|14597.6|14602.5|14597.5|14602.6|14597.6|14602.5|14597.5|0
1645049720000|2022-02-16 22:15:20|14602.4|14597.4|14601.9|14596.9|14602.4|14597.4|14601.8|14596.8|0
1645049730000|2022-02-16 22:15:30|14602|14597|14602.1|14597.1|14602.1|14597.1|14602|14597|0
1645049740000|2022-02-16 22:15:40|14602.3|14597.3|14602.1|14597.1|14602.3|14597.3|14602.1|14597.1|0
1645049750000|2022-02-16 22:15:50|14602.6|14597.6|14602.6|14597.6|14602.6|14597.6|14602.6|14597.6|0
1645049790000|2022-02-16 22:16:30|14602.4|14597.4|14602.4|14597.4|14602.4|14597.4|14602.4|14597.4|0
1645049830000|2022-02-16 22:17:10|14602.3|14597.3|14602.3|14597.3|14602.3|14597.3|14602.3|14597.3|0
1645049850000|2022-02-16 22:17:30|14602.2|14597.2|14602.2|14597.2|14602.2|14597.2|14602.2|14597.2|0
1645049870000|2022-02-16 22:17:50|14602.4|14597.4|14602.4|14597.4|14602.5|14597.5|14602.3|14597.3|0
1645049890000|2022-02-16 22:18:10|14602.5|14597.5|14602.9|14597.9|14602.9|14597.9|14602.5|14597.5|0
1645049920000|2022-02-16 22:18:40|14603|14598|14603|14598|14603|14598|14603|14598|0
1645049940000|2022-02-16 22:19:00|14603.3|14598.3|14603.3|14598.3|14603.3|14598.3|14603.3|14598.3|0
1645049950000|2022-02-16 22:19:10|14603.4|14598.4|14603.4|14598.4|14603.4|14598.4|14603.4|14598.4|0
1645049970000|2022-02-16 22:19:30|14603.7|14598.7|14603.7|14598.7|14603.7|14598.7|14603.7|14598.7|0
1645049990000|2022-02-16 22:19:50|14603.6|14598.6|14603.6|14598.6|14603.6|14598.6|14603.6|14598.6|0
1645050000000|2022-02-16 22:20:00|14603.7|14598.7|14603.7|14598.7|14603.7|14598.7|14603.7|14598.7|0
1645050010000|2022-02-16 22:20:10|14603.9|14598.9|14604.2|14599.2|14604.2|14599.2|14603.9|14598.9|0
1645050040000|2022-02-16 22:20:40|14605.8|14600.8|14605.8|14600.8|14605.8|14600.8|14605.8|14600.8|0
1645050050000|2022-02-16 22:20:50|14606|14601|14606|14601|14606|14601|14606|14601|0
1645050060000|2022-02-16 22:21:00|14606.1|14601.1|14606.1|14601.1|14606.1|14601.1|14606.1|14601.1|0
1645050070000|2022-02-16 22:21:10|14606.2|14601.2|14606.2|14601.2|14606.2|14601.2|14606.2|14601.2|0
1645050080000|2022-02-16 22:21:20|14605.6|14600.6|14605.8|14600.8|14606.1|14601.1|14605.6|14600.6|0
1645050090000|2022-02-16 22:21:30|14605.9|14600.9|14605.9|14600.9|14605.9|14600.9|14605.9|14600.9|0
1645050100000|2022-02-16 22:21:40|14606.4|14601.4|14606.4|14601.4|14606.4|14601.4|14606.4|14601.4|0
1645050110000|2022-02-16 22:21:50|14606.3|14601.3|14605.9|14600.9|14606.3|14601.3|14605.9|14600.9|0
1645050140000|2022-02-16 22:22:20|14604.4|14599.4|14604.4|14599.4|14604.4|14599.4|14604.2|14599.2|0
1645050150000|2022-02-16 22:22:30|14604.7|14599.7|14604.7|14599.7|14604.7|14599.7|14604.7|14599.7|0
1645050160000|2022-02-16 22:22:40|14604.4|14599.4|14604.4|14599.4|14604.4|14599.4|14604.4|14599.4|0
1645050180000|2022-02-16 22:23:00|14604.6|14599.6|14604.6|14599.6|14604.6|14599.6|14604.6|14599.6|0
1645050190000|2022-02-16 22:23:10|14604.4|14599.4|14605.3|14600.3|14605.3|14600.3|14604.4|14599.4|0
1645050210000|2022-02-16 22:23:30|14605.1|14600.1|14605|14600|14605.1|14600.1|14604.9|14599.9|0
1645050220000|2022-02-16 22:23:40|14604.1|14599.1|14604.1|14599.1|14604.1|14599.1|14604.1|14599.1|0
1645050230000|2022-02-16 22:23:50|14603.9|14598.9|14603.8|14598.8|14603.9|14598.9|14603.8|14598.8|0
1645050240000|2022-02-16 22:24:00|14603.6|14598.6|14603.6|14598.6|14603.6|14598.6|14603.6|14598.6|0
1645050250000|2022-02-16 22:24:10|14603.8|14598.8|14603.8|14598.8|14603.8|14598.8|14603.8|14598.8|0
1645050260000|2022-02-16 22:24:20|14603.9|14598.9|14603.8|14598.8|14603.9|14598.9|14603.8|14598.8|0
1645050270000|2022-02-16 22:24:30|14603.9|14598.9|14605.4|14600.4|14605.4|14600.4|14603.9|14598.9|0
1645050280000|2022-02-16 22:24:40|14604.2|14599.2|14604.2|14599.2|14604.2|14599.2|14604.2|14599.2|0
1645050300000|2022-02-16 22:25:00|14604.3|14599.3|14604.3|14599.3|14604.3|14599.3|14604.3|14599.3|0
1645050320000|2022-02-16 22:25:20|14604.4|14599.4|14604.7|14599.7|14604.7|14599.7|14604.3|14599.3|0
1645050340000|2022-02-16 22:25:40|14604.8|14599.8|14604.7|14599.7|14604.8|14599.8|14604.7|14599.7|0
1645050350000|2022-02-16 22:25:50|14604.8|14599.8|14604.5|14599.5|14604.8|14599.8|14604.5|14599.5|0
1645050370000|2022-02-16 22:26:10|14604.6|14599.6|14606|14601|14606|14601|14604.6|14599.6|0
1645050380000|2022-02-16 22:26:20|14606.2|14601.2|14606.3|14601.3|14606.3|14601.3|14606.2|14601.2|0
1645050410000|2022-02-16 22:26:50|14606.4|14601.4|14606.3|14601.3|14606.4|14601.4|14606.3|14601.3|0
1645050440000|2022-02-16 22:27:20|14606.4|14601.4|14606.5|14601.5|14606.5|14601.5|14606.4|14601.4|0
1645050450000|2022-02-16 22:27:30|14606.4|14601.4|14605.2|14600.2|14606.4|14601.4|14604.9|14599.9|0
1645050460000|2022-02-16 22:27:40|14605.6|14600.6|14606|14601|14606|14601|14605.6|14600.6|0
1645050480000|2022-02-16 22:28:00|14606.2|14601.2|14606.2|14601.2|14606.2|14601.2|14606.2|14601.2|0
1645050510000|2022-02-16 22:28:30|14607.4|14602.4|14607.4|14602.4|14607.4|14602.4|14607.4|14602.4|0
1645050520000|2022-02-16 22:28:40|14607.5|14602.5|14607.5|14602.5|14607.5|14602.5|14607.5|14602.5|0
1645050530000|2022-02-16 22:28:50|14607.4|14602.4|14607.4|14602.4|14607.4|14602.4|14607.4|14602.4|0
1645050540000|2022-02-16 22:29:00|14606.4|14601.4|14606.3|14601.3|14606.4|14601.4|14606.3|14601.3|0
1645050550000|2022-02-16 22:29:10|14606.4|14601.4|14606.3|14601.3|14606.4|14601.4|14606.3|14601.3|0
1645050560000|2022-02-16 22:29:20|14606.2|14601.2|14606.2|14601.2|14606.2|14601.2|14606.2|14601.2|0
1645050590000|2022-02-16 22:29:50|14606.3|14601.3|14605.9|14600.9|14606.3|14601.3|14605.9|14600.9|0
1645050600000|2022-02-16 22:30:00|14606|14601|14606|14601|14606|14601|14606|14601|0
1645050620000|2022-02-16 22:30:20|14606.1|14601.1|14606.4|14601.4|14606.6|14601.6|14606.1|14601.1|0
1645050630000|2022-02-16 22:30:30|14606.8|14601.8|14606.8|14601.8|14606.8|14601.8|14606.8|14601.8|0
1645050640000|2022-02-16 22:30:40|14607|14602|14607|14602|14607|14602|14607|14602|0
1645050650000|2022-02-16 22:30:50|14607.1|14602.1|14607.2|14602.2|14607.2|14602.2|14607.1|14602.1|0
1645050680000|2022-02-16 22:31:20|14607.1|14602.1|14607.1|14602.1|14607.1|14602.1|14607.1|14602.1|0
1645050700000|2022-02-16 22:31:40|14606.8|14601.8|14606.8|14601.8|14606.8|14601.8|14606.8|14601.8|0
1645050710000|2022-02-16 22:31:50|14606.9|14601.9|14606.9|14601.9|14606.9|14601.9|14606.9|14601.9|0
1645050730000|2022-02-16 22:32:10|14606.7|14601.7|14607|14602|14607|14602|14606.7|14601.7|0
1645050750000|2022-02-16 22:32:30|14606.7|14601.7|14606.7|14601.7|14606.7|14601.7|14606.7|14601.7|0
1645050820000|2022-02-16 22:33:40|14607|14602|14607|14602|14607|14602|14607|14602|0
1645050830000|2022-02-16 22:33:50|14606.7|14601.7|14606.4|14601.4|14606.7|14601.7|14606.4|14601.4|0
1645050840000|2022-02-16 22:34:00|14606.7|14601.7|14606.9|14601.9|14606.9|14601.9|14606.7|14601.7|0
1645050850000|2022-02-16 22:34:10|14607|14602|14607|14602|14607|14602|14607|14602|0
1645050860000|2022-02-16 22:34:20|14606.5|14601.5|14606.5|14601.5|14606.5|14601.5|14606.5|14601.5|0
1645050880000|2022-02-16 22:34:40|14606.6|14601.6|14606.6|14601.6|14606.6|14601.6|14606.6|14601.6|0
1645050910000|2022-02-16 22:35:10|14606.5|14601.5|14606.5|14601.5|14606.5|14601.5|14606.5|14601.5|0
1645050920000|2022-02-16 22:35:20|14606.6|14601.6|14606.6|14601.6|14606.6|14601.6|14606.6|14601.6|0
1645050930000|2022-02-16 22:35:30|14606.7|14601.7|14606.6|14601.6|14606.7|14601.7|14606.6|14601.6|0
1645050940000|2022-02-16 22:35:40|14606.8|14601.8|14606.8|14601.8|14606.8|14601.8|14606.8|14601.8|0
1645050980000|2022-02-16 22:36:20|14606.9|14601.9|14606.9|14601.9|14606.9|14601.9|14606.9|14601.9|0
1645051010000|2022-02-16 22:36:50|14606.8|14601.8|14606.8|14601.8|14606.8|14601.8|14606.8|14601.8|0
1645051040000|2022-02-16 22:37:20|14606.9|14601.9|14606.9|14601.9|14606.9|14601.9|14606.9|14601.9|0
1645051080000|2022-02-16 22:38:00|14606.8|14601.8|14606.8|14601.8|14606.8|14601.8|14606.8|14601.8|0
1645051090000|2022-02-16 22:38:10|14606.7|14601.7|14606.7|14601.7|14606.7|14601.7|14606.7|14601.7|0
1645051120000|2022-02-16 22:38:40|14606.8|14601.8|14606.8|14601.8|14606.8|14601.8|14606.8|14601.8|0
1645051180000|2022-02-16 22:39:40|14606.7|14601.7|14606.8|14601.8|14606.8|14601.8|14606.7|14601.7|0
1645051210000|2022-02-16 22:40:10|14606.7|14601.7|14606.8|14601.8|14606.8|14601.8|14606.7|14601.7|0
1645051220000|2022-02-16 22:40:20|14606.7|14601.7|14606.5|14601.5|14606.7|14601.7|14606.5|14601.5|0
1645051230000|2022-02-16 22:40:30|14606.4|14601.4|14606.5|14601.5|14606.7|14601.7|14606.4|14601.4|0
1645051240000|2022-02-16 22:40:40|14606.7|14601.7|14606.7|14601.7|14606.7|14601.7|14606.7|14601.7|0
1645051300000|2022-02-16 22:41:40|14606.5|14601.5|14606.5|14601.5|14606.5|14601.5|14606.5|14601.5|0
1645051340000|2022-02-16 22:42:20|14606.4|14601.4|14606.3|14601.3|14606.4|14601.4|14606.3|14601.3|0
1645051350000|2022-02-16 22:42:30|14606.2|14601.2|14606.2|14601.2|14606.2|14601.2|14606.2|14601.2|0
1645051360000|2022-02-16 22:42:40|14606|14601|14605.6|14600.6|14606|14601|14605.4|14600.4|0
1645051370000|2022-02-16 22:42:50|14605.7|14600.7|14605.7|14600.7|14605.7|14600.7|14605.7|14600.7|0
1645051380000|2022-02-16 22:43:00|14605.8|14600.8|14605.6|14600.6|14605.8|14600.8|14605.6|14600.6|0
1645051390000|2022-02-16 22:43:10|14605.5|14600.5|14605|14600|14605.6|14600.6|14605|14600|0
1645051400000|2022-02-16 22:43:20|14604.8|14599.8|14603.7|14598.7|14604.8|14599.8|14603.6|14598.6|0
1645051410000|2022-02-16 22:43:30|14604.1|14599.1|14604.4|14599.4|14604.4|14599.4|14604.1|14599.1|0
1645051420000|2022-02-16 22:43:40|14604.3|14599.3|14604.3|14599.3|14604.3|14599.3|14604.3|14599.3|0
1645051430000|2022-02-16 22:43:50|14604.4|14599.4|14604.4|14599.4|14604.4|14599.4|14604.4|14599.4|0
1645051440000|2022-02-16 22:44:00|14604.5|14599.5|14604.4|14599.4|14604.5|14599.5|14604.4|14599.4|0
1645051450000|2022-02-16 22:44:10|14604.3|14599.3|14604.5|14599.5|14604.5|14599.5|14604.2|14599.2|0
1645051460000|2022-02-16 22:44:20|14604.9|14599.9|14603.4|14598.4|14604.9|14599.9|14603.4|14598.4|0
1645051470000|2022-02-16 22:44:30|14603.2|14598.2|14601.8|14596.8|14603.2|14598.2|14601.8|14596.8|0
1645051480000|2022-02-16 22:44:40|14601.6|14596.6|14601.9|14596.9|14602.2|14597.2|14601.6|14596.6|0
1645051490000|2022-02-16 22:44:50|14602.2|14597.2|14602.2|14597.2|14602.2|14597.2|14602.2|14597.2|0
1645051500000|2022-02-16 22:45:00|14602.3|14597.3|14602.3|14597.3|14602.3|14597.3|14602.3|14597.3|0
1645051510000|2022-02-16 22:45:10|14601.9|14596.9|14602|14597|14602|14597|14601.9|14596.9|0
1645051520000|2022-02-16 22:45:20|14602.3|14597.3|14601.9|14596.9|14602.3|14597.3|14601.9|14596.9|0
1645051530000|2022-02-16 22:45:30|14602.2|14597.2|14602|14597|14602.2|14597.2|14602|14597|0
1645051540000|2022-02-16 22:45:40|14601.9|14596.9|14602|14597|14602|14597|14601.9|14596.9|0
1645051550000|2022-02-16 22:45:50|14602.2|14597.2|14602.2|14597.2|14602.2|14597.2|14602.2|14597.2|0
1645051590000|2022-02-16 22:46:30|14602.6|14597.6|14602.4|14597.4|14602.6|14597.6|14602.4|14597.4|0
1645051610000|2022-02-16 22:46:50|14602.3|14597.3|14602.2|14597.2|14602.3|14597.3|14602.2|14597.2|0
1645051630000|2022-02-16 22:47:10|14602.1|14597.1|14602|14597|14602.1|14597.1|14602|14597|0
1645051640000|2022-02-16 22:47:20|14600.9|14595.9|14600.9|14595.9|14600.9|14595.9|14600.9|14595.9|0
1645051650000|2022-02-16 22:47:30|14601|14596|14601|14596|14601|14596|14601|14596|0
1645051660000|2022-02-16 22:47:40|14600.6|14595.6|14601|14596|14601|14596|14600.6|14595.6|0
1645051670000|2022-02-16 22:47:50|14600.9|14595.9|14600.9|14595.9|14600.9|14595.9|14600.9|14595.9|0
1645051680000|2022-02-16 22:48:00|14600.6|14595.6|14600.9|14595.9|14600.9|14595.9|14600.6|14595.6|0
1645051690000|2022-02-16 22:48:10|14602|14597|14602|14597|14602|14597|14602|14597|0
1645051700000|2022-02-16 22:48:20|14600.9|14595.9|14601.9|14596.9|14602|14597|14600.9|14595.9|0
1645051710000|2022-02-16 22:48:30|14602|14597|14601.9|14596.9|14602|14597|14601.7|14596.7|0
1645051720000|2022-02-16 22:48:40|14601.8|14596.8|14601.7|14596.7|14601.8|14596.8|14601.7|14596.7|0
1645051730000|2022-02-16 22:48:50|14601.6|14596.6|14601.5|14596.5|14601.6|14596.6|14601.5|14596.5|0
1645051740000|2022-02-16 22:49:00|14601.6|14596.6|14601.1|14596.1|14601.6|14596.6|14601.1|14596.1|0
1645051750000|2022-02-16 22:49:10|14601.6|14596.6|14601|14596|14601.6|14596.6|14600.5|14595.5|0
1645051760000|2022-02-16 22:49:20|14601.1|14596.1|14601.1|14596.1|14601.1|14596.1|14601.1|14596.1|0
1645051770000|2022-02-16 22:49:30|14600.9|14595.9|14600.9|14595.9|14600.9|14595.9|14600.9|14595.9|0
1645051780000|2022-02-16 22:49:40|14600.8|14595.8|14600.7|14595.7|14600.8|14595.8|14600.7|14595.7|0
1645051790000|2022-02-16 22:49:50|14600.5|14595.5|14600.5|14595.5|14600.5|14595.5|14600.5|14595.5|0
1645051820000|2022-02-16 22:50:20|14600.4|14595.4|14600.4|14595.4|14600.4|14595.4|14600.4|14595.4|0
1645051830000|2022-02-16 22:50:30|14600.3|14595.3|14600.4|14595.4|14600.4|14595.4|14600.3|14595.3|0
1645051840000|2022-02-16 22:50:40|14600.2|14595.2|14600.3|14595.3|14600.3|14595.3|14600.2|14595.2|0
1645051870000|2022-02-16 22:51:10|14600.1|14595.1|14600.3|14595.3|14600.3|14595.3|14600.1|14595.1|0
1645051900000|2022-02-16 22:51:40|14600.4|14595.4|14600.4|14595.4|14600.4|14595.4|14600.4|14595.4|0
1645051930000|2022-02-16 22:52:10|14600.5|14595.5|14600.4|14595.4|14600.5|14595.5|14600.4|14595.4|0
1645051940000|2022-02-16 22:52:20|14600.6|14595.6|14600.9|14595.9|14600.9|14595.9|14600.6|14595.6|0
1645051950000|2022-02-16 22:52:30|14601.5|14596.5|14601.6|14596.6|14601.6|14596.6|14601.5|14596.5|0
1645051960000|2022-02-16 22:52:40|14601.9|14596.9|14604.3|14599.3|14604.3|14599.3|14601.9|14596.9|0
1645051970000|2022-02-16 22:52:50|14604.2|14599.2|14604.2|14599.2|14604.4|14599.4|14602.6|14597.6|0
1645051980000|2022-02-16 22:53:00|14604.3|14599.3|14604.1|14599.1|14604.3|14599.3|14604.1|14599.1|0
1645052000000|2022-02-16 22:53:20|14604.2|14599.2|14604.4|14599.4|14605.2|14600.2|14603.9|14598.9|0
1645052020000|2022-02-16 22:53:40|14604.5|14599.5|14604.5|14599.5|14604.5|14599.5|14604.5|14599.5|0
1645052030000|2022-02-16 22:53:50|14604.4|14599.4|14604.5|14599.5|14604.5|14599.5|14604.4|14599.4|0
1645052040000|2022-02-16 22:54:00|14604.6|14599.6|14604.7|14599.7|14604.7|14599.7|14604.6|14599.6|0
1645052050000|2022-02-16 22:54:10|14604.2|14599.2|14604.3|14599.3|14604.3|14599.3|14604.2|14599.2|0
1645052060000|2022-02-16 22:54:20|14604.4|14599.4|14604.4|14599.4|14604.4|14599.4|14604.4|14599.4|0
1645052070000|2022-02-16 22:54:30|14604.3|14599.3|14604.3|14599.3|14604.3|14599.3|14604.3|14599.3|0
1645052080000|2022-02-16 22:54:40|14604.2|14599.2|14604.1|14599.1|14604.2|14599.2|14604.1|14599.1|0
1645052110000|2022-02-16 22:55:10|14603.9|14598.9|14603.6|14598.6|14603.9|14598.9|14603.6|14598.6|0
1645052120000|2022-02-16 22:55:20|14603.5|14598.5|14603.9|14598.9|14603.9|14598.9|14603.3|14598.3|0
1645052130000|2022-02-16 22:55:30|14603.5|14598.5|14603.3|14598.3|14603.5|14598.5|14603.3|14598.3|0
1645052140000|2022-02-16 22:55:40|14603.1|14598.1|14603.1|14598.1|14603.1|14598.1|14603.1|14598.1|0
1645052190000|2022-02-16 22:56:30|14602.9|14597.9|14602.8|14597.8|14602.9|14597.9|14602.8|14597.8|0
1645052200000|2022-02-16 22:56:40|14603.6|14598.6|14603.5|14598.5|14603.6|14598.6|14603.5|14598.5|0
1645052210000|2022-02-16 22:56:50|14602.7|14597.7|14602.8|14597.8|14602.8|14597.8|14602.7|14597.7|0
1645052220000|2022-02-16 22:57:00|14602.7|14597.7|14602.8|14597.8|14603.4|14598.4|14602.6|14597.6|0
1645052230000|2022-02-16 22:57:10|14602.6|14597.6|14602.6|14597.6|14602.6|14597.6|14602.6|14597.6|0
1645052240000|2022-02-16 22:57:20|14603.3|14598.3|14603.3|14598.3|14603.3|14598.3|14603.3|14598.3|0
1645052250000|2022-02-16 22:57:30|14603.1|14598.1|14602.6|14597.6|14603.1|14598.1|14602.6|14597.6|0
1645052260000|2022-02-16 22:57:40|14602.7|14597.7|14601.6|14596.6|14602.7|14597.7|14601.6|14596.6|0
1645052270000|2022-02-16 22:57:50|14599.4|14594.4|14599.4|14594.4|14599.4|14594.4|14599.4|14594.4|0
1645052280000|2022-02-16 22:58:00|14600.2|14595.2|14600.2|14595.2|14600.2|14595.2|14600.2|14595.2|0
1645052300000|2022-02-16 22:58:20|14600.6|14595.6|14601.2|14596.2|14601.2|14596.2|14600.6|14595.6|0
1645052310000|2022-02-16 22:58:30|14601.5|14596.5|14601.6|14596.6|14601.6|14596.6|14601.5|14596.5|0
1645052330000|2022-02-16 22:58:50|14600.2|14595.2|14600.2|14595.2|14600.2|14595.2|14600.2|14595.2|0
1645052350000|2022-02-16 22:59:10|14601|14596|14600.4|14595.4|14601|14596|14599.4|14594.4|0
1645052360000|2022-02-16 22:59:20|14599.1|14594.1|14600.2|14595.2|14600.2|14595.2|14598|14593|0
1645052370000|2022-02-16 22:59:30|14599.2|14594.2|14598.9|14593.9|14599.2|14594.2|14598.9|14593.9|0
1645052380000|2022-02-16 22:59:40|14598.8|14593.8|14598.9|14593.9|14598.9|14593.9|14598.8|14593.8|0
1645052390000|2022-02-16 22:59:50|14599.3|14594.3|14599.3|14594.3|14599.3|14594.3|14599.3|14594.3|0
1645052400000|2022-02-16 23:00:00|14598.7|14593.7|14602.8|14600.8|14603.3|14601.3|14594.3|14592.3|93
1645052410000|2022-02-16 23:00:10|14602.4|14600.4|14604.4|14602.4|14605.9|14603.9|14602.4|14600.4|62
1645052420000|2022-02-16 23:00:20|14607.2|14605.2|14605.7|14603.7|14609.2|14607.2|14605.6|14603.6|89
1645052430000|2022-02-16 23:00:30|14605.8|14603.8|14604.3|14602.3|14605.8|14603.8|14602.1|14600.1|37
1645052440000|2022-02-16 23:00:40|14604.2|14602.2|14599.9|14597.9|14604.2|14602.2|14599.9|14597.9|15
1645052450000|2022-02-16 23:00:50|14599.2|14597.2|14597.7|14595.7|14599.2|14597.2|14595.4|14593.4|106
1645052460000|2022-02-16 23:01:00|14598.3|14596.3|14603.3|14601.3|14603.3|14601.3|14597.6|14595.6|43
1645052470000|2022-02-16 23:01:10|14602.1|14600.1|14601.9|14599.9|14603.4|14601.4|14599.9|14597.9|53
1645052480000|2022-02-16 23:01:20|14601.8|14599.8|14599.6|14597.6|14602.1|14600.1|14599.2|14597.2|16
1645052490000|2022-02-16 23:01:30|14599.7|14597.7|14599.9|14597.9|14600.9|14598.9|14599.6|14597.6|15
1645052500000|2022-02-16 23:01:40|14600.1|14598.1|14599.9|14597.9|14603.2|14601.2|14599.9|14597.9|28
1645052510000|2022-02-16 23:01:50|14599.7|14597.7|14601.2|14599.2|14601.2|14599.2|14599.7|14597.7|8
1645052520000|2022-02-16 23:02:00|14601.1|14599.1|14604.3|14602.3|14604.4|14602.4|14600.3|14598.3|14
1645052530000|2022-02-16 23:02:10|14604.6|14602.6|14604.3|14602.3|14604.9|14602.9|14604.3|14602.3|11
1645052540000|2022-02-16 23:02:20|14603.6|14601.6|14606.3|14604.3|14607.2|14605.2|14603.6|14601.6|19
1645052550000|2022-02-16 23:02:30|14606.2|14604.2|14606.4|14604.4|14607.1|14605.1|14605.7|14603.7|7
1645052560000|2022-02-16 23:02:40|14606.3|14604.3|14605.6|14603.6|14606.7|14604.7|14605.6|14603.6|21
1645052570000|2022-02-16 23:02:50|14605.4|14603.4|14604.8|14602.8|14605.6|14603.6|14604.7|14602.7|10
1645052580000|2022-02-16 23:03:00|14604.9|14602.9|14605.6|14603.6|14606.3|14604.3|14604.6|14602.6|46
1645052590000|2022-02-16 23:03:10|14606.3|14604.3|14609.9|14607.9|14610.7|14608.7|14606.3|14604.3|70
1645052600000|2022-02-16 23:03:20|14610.1|14608.1|14609.3|14607.3|14610.1|14608.1|14607.7|14605.7|39
1645052610000|2022-02-16 23:03:30|14609.2|14607.2|14611.2|14609.2|14611.2|14609.2|14608.6|14606.6|33
1645052620000|2022-02-16 23:03:40|14611.3|14609.3|14612.8|14610.8|14613.1|14611.1|14610.1|14608.1|68
1645052630000|2022-02-16 23:03:50|14612.7|14610.7|14613.3|14611.3|14613.6|14611.6|14611.1|14609.1|25
1645052640000|2022-02-16 23:04:00|14613.4|14611.4|14612.8|14610.8|14614.7|14612.7|14612.7|14610.7|27
1645052650000|2022-02-16 23:04:10|14612.9|14610.9|14614.1|14612.1|14614.7|14612.7|14612.9|14610.9|21
1645052660000|2022-02-16 23:04:20|14613.4|14611.4|14613.3|14611.3|14613.7|14611.7|14613.3|14611.3|15
1645052670000|2022-02-16 23:04:30|14613.4|14611.4|14612.4|14610.4|14613.9|14611.9|14612.4|14610.4|7
1645052680000|2022-02-16 23:04:40|14612.3|14610.3|14612.8|14610.8|14612.8|14610.8|14612.2|14610.2|6
1645052690000|2022-02-16 23:04:50|14612.7|14610.7|14612.2|14610.2|14612.7|14610.7|14611.6|14609.6|15
1645052700000|2022-02-16 23:05:00|14612.3|14610.3|14612.1|14610.1|14612.3|14610.3|14611.1|14609.1|12
1645052710000|2022-02-16 23:05:10|14612.2|14610.2|14613.9|14611.9|14614.3|14612.3|14611.4|14609.4|32
1645052720000|2022-02-16 23:05:20|14613.8|14611.8|14612.7|14610.7|14613.8|14611.8|14611.9|14609.9|4
1645052730000|2022-02-16 23:05:30|14612.6|14610.6|14612.4|14610.4|14612.7|14610.7|14612.3|14610.3|6
1645052740000|2022-02-16 23:05:40|14612.6|14610.6|14612.2|14610.2|14612.9|14610.9|14612.1|14610.1|9
1645052750000|2022-02-16 23:05:50|14612.1|14610.1|14611.1|14609.1|14612.2|14610.2|14611.1|14609.1|10
1645052760000|2022-02-16 23:06:00|14611.2|14609.2|14611.3|14609.3|14611.8|14609.8|14611.1|14609.1|6
1645052770000|2022-02-16 23:06:10|14611.2|14609.2|14614.1|14612.1|14614.1|14612.1|14611.2|14609.2|5
1645052780000|2022-02-16 23:06:20|14614.2|14612.2|14614.1|14612.1|14615.4|14613.4|14613.9|14611.9|43
1645052790000|2022-02-16 23:06:30|14614.2|14612.2|14613.9|14611.9|14614.7|14612.7|14613.9|14611.9|6
1645052800000|2022-02-16 23:06:40|14613.8|14611.8|14613.8|14611.8|14614.7|14612.7|14611.4|14609.4|13
1645052810000|2022-02-16 23:06:50|14613.6|14611.6|14614.2|14612.2|14614.3|14612.3|14613.6|14611.6|10
1645052820000|2022-02-16 23:07:00|14613.9|14611.9|14613.8|14611.8|14615.6|14613.6|14613.8|14611.8|14
1645052830000|2022-02-16 23:07:10|14613.9|14611.9|14614.1|14612.1|14614.6|14612.6|14613.7|14611.7|4
1645052840000|2022-02-16 23:07:20|14614.7|14612.7|14614.2|14612.2|14615.3|14613.3|14613.8|14611.8|17
1645052850000|2022-02-16 23:07:30|14614.1|14612.1|14612.9|14610.9|14614.1|14612.1|14612.6|14610.6|6
1645052860000|2022-02-16 23:07:40|14613.1|14611.1|14613.6|14611.6|14613.8|14611.8|14613.1|14611.1|4
1645052870000|2022-02-16 23:07:50|14612.8|14610.8|14613.8|14611.8|14614.3|14612.3|14612.8|14610.8|7
1645052880000|2022-02-16 23:08:00|14613.7|14611.7|14613.8|14611.8|14614.1|14612.1|14613.7|14611.7|4
1645052890000|2022-02-16 23:08:10|14613.9|14611.9|14613.7|14611.7|14614.3|14612.3|14613.2|14611.2|5
1645052900000|2022-02-16 23:08:20|14613.6|14611.6|14615.2|14613.2|14615.2|14613.2|14613.3|14611.3|10
1645052910000|2022-02-16 23:08:30|14615.1|14613.1|14613.7|14611.7|14615.2|14613.2|14613.4|14611.4|24
1645052920000|2022-02-16 23:08:40|14613.8|14611.8|14614.3|14612.3|14614.7|14612.7|14613.8|14611.8|9
1645052930000|2022-02-16 23:08:50|14614.2|14612.2|14614.8|14612.8|14615.3|14613.3|14613.9|14611.9|6
1645052940000|2022-02-16 23:09:00|14614.7|14612.7|14614.8|14612.8|14615.3|14613.3|14614.2|14612.2|12
1645052950000|2022-02-16 23:09:10|14614.7|14612.7|14613.8|14611.8|14614.7|14612.7|14613.3|14611.3|12
1645052960000|2022-02-16 23:09:20|14614.3|14612.3|14616.1|14614.1|14616.1|14614.1|14613.2|14611.2|38
1645052970000|2022-02-16 23:09:30|14615.9|14613.9|14616.2|14614.2|14616.6|14614.6|14615.9|14613.9|6
1645052980000|2022-02-16 23:09:40|14616.3|14614.3|14616.6|14614.6|14616.9|14614.9|14616.2|14614.2|8
1645052990000|2022-02-16 23:09:50|14616.4|14614.4|14614.1|14612.1|14616.4|14614.4|14613.7|14611.7|13
1645053000000|2022-02-16 23:10:00|14615.6|14613.6|14615.6|14613.6|14616.1|14614.1|14615.4|14613.4|24
1645053010000|2022-02-16 23:10:10|14615.7|14613.7|14614.7|14612.7|14615.7|14613.7|14614.7|14612.7|5
1645053020000|2022-02-16 23:10:20|14614.8|14612.8|14614.6|14612.6|14615.4|14613.4|14614.3|14612.3|9
1645053030000|2022-02-16 23:10:30|14614.4|14612.4|14615.8|14613.8|14615.8|14613.8|14614.4|14612.4|9
1645053040000|2022-02-16 23:10:40|14615.7|14613.7|14615.7|14613.7|14615.8|14613.8|14615.7|14613.7|0
1645053050000|2022-02-16 23:10:50|14615.8|14613.8|14614.8|14612.8|14615.9|14613.9|14614.7|14612.7|10
1645053060000|2022-02-16 23:11:00|14616.6|14614.6|14614.2|14612.2|14616.6|14614.6|14614.1|14612.1|87
1645053070000|2022-02-16 23:11:10|14614.3|14612.3|14615.3|14613.3|14615.4|14613.4|14614.3|14612.3|4
1645053080000|2022-02-16 23:11:20|14615.8|14613.8|14616.1|14614.1|14616.3|14614.3|14615.7|14613.7|8
1645053090000|2022-02-16 23:11:30|14615.7|14613.7|14615.9|14613.9|14616.1|14614.1|14615.4|14613.4|3
1645053100000|2022-02-16 23:11:40|14616.8|14614.8|14616.4|14614.4|14616.8|14614.8|14616.3|14614.3|10
1645053110000|2022-02-16 23:11:50|14616.3|14614.3|14616.9|14614.9|14617.1|14615.1|14616.1|14614.1|3
1645053120000|2022-02-16 23:12:00|14616.6|14614.6|14614.6|14612.6|14616.8|14614.8|14614.1|14612.1|19
1645053130000|2022-02-16 23:12:10|14614.3|14612.3|14613.6|14611.6|14614.3|14612.3|14613.3|14611.3|12
1645053140000|2022-02-16 23:12:20|14613.4|14611.4|14612.4|14610.4|14613.4|14611.4|14612.4|14610.4|7
1645053150000|2022-02-16 23:12:30|14612.3|14610.3|14613.7|14611.7|14613.7|14611.7|14612.3|14610.3|4
1645053160000|2022-02-16 23:12:40|14613.1|14611.1|14612.3|14610.3|14613.1|14611.1|14612.1|14610.1|5
1645053170000|2022-02-16 23:12:50|14612.2|14610.2|14612.6|14610.6|14612.6|14610.6|14612.2|14610.2|3
1645053180000|2022-02-16 23:13:00|14612.4|14610.4|14613.3|14611.3|14613.7|14611.7|14612.4|14610.4|3
1645053190000|2022-02-16 23:13:10|14613.4|14611.4|14613.8|14611.8|14614.2|14612.2|14613.3|14611.3|3
1645053200000|2022-02-16 23:13:20|14614.1|14612.1|14613.2|14611.2|14614.1|14612.1|14613.1|14611.1|5
1645053210000|2022-02-16 23:13:30|14612.9|14610.9|14612.3|14610.3|14612.9|14610.9|14612.3|14610.3|8
1645053220000|2022-02-16 23:13:40|14612.2|14610.2|14612.6|14610.6|14612.9|14610.9|14611.6|14609.6|17
1645053230000|2022-02-16 23:13:50|14612.4|14610.4|14612.6|14610.6|14612.6|14610.6|14612.2|14610.2|2
1645053240000|2022-02-16 23:14:00|14612.7|14610.7|14613.1|14611.1|14613.1|14611.1|14612.7|14610.7|3
1645053250000|2022-02-16 23:14:10|14612.9|14610.9|14612.9|14610.9|14612.9|14610.9|14612.9|14610.9|1
1645053260000|2022-02-16 23:14:20|14614.3|14612.3|14613.3|14611.3|14614.4|14612.4|14613.3|14611.3|26
1645053270000|2022-02-16 23:14:30|14613.4|14611.4|14615.1|14613.1|14615.7|14613.7|14613.4|14611.4|9
1645053280000|2022-02-16 23:14:40|14615.2|14613.2|14615.3|14613.3|14617.2|14615.2|14615.2|14613.2|30
1645053290000|2022-02-16 23:14:50|14615.4|14613.4|14615.3|14613.3|14616.3|14614.3|14615.3|14613.3|4
1645053300000|2022-02-16 23:15:00|14615.4|14613.4|14616.9|14614.9|14616.9|14614.9|14615.4|14613.4|29
1645053310000|2022-02-16 23:15:10|14616.8|14614.8|14613.8|14611.8|14616.8|14614.8|14613.3|14611.3|26
1645053320000|2022-02-16 23:15:20|14613.7|14611.7|14613.7|14611.7|14615.2|14613.2|14613.7|14611.7|16
1645053330000|2022-02-16 23:15:30|14613.4|14611.4|14613.1|14611.1|14613.4|14611.4|14611.9|14609.9|6
1645053340000|2022-02-16 23:15:40|14612.9|14610.9|14612.2|14610.2|14613.3|14611.3|14612.2|14610.2|1
1645053350000|2022-02-16 23:15:50|14612.4|14610.4|14610.7|14608.7|14612.4|14610.4|14610.7|14608.7|17
1645053360000|2022-02-16 23:16:00|14610.8|14608.8|14611.7|14609.7|14611.7|14609.7|14610.4|14608.4|10
1645053370000|2022-02-16 23:16:10|14611.2|14609.2|14609.9|14607.9|14611.2|14609.2|14609.1|14607.1|37
1645053380000|2022-02-16 23:16:20|14609.7|14607.7|14608.7|14606.7|14609.7|14607.7|14608.4|14606.4|15
1645053390000|2022-02-16 23:16:30|14609.6|14607.6|14607.6|14605.6|14609.7|14607.7|14607.3|14605.3|82
1645053400000|2022-02-16 23:16:40|14609.7|14607.7|14609.4|14607.4|14609.8|14607.8|14609.2|14607.2|11
1645053410000|2022-02-16 23:16:50|14609.6|14607.6|14609.4|14607.4|14609.6|14607.6|14608.9|14606.9|0
1645053420000|2022-02-16 23:17:00|14609.6|14607.6|14606.4|14604.4|14609.6|14607.6|14606.4|14604.4|37
1645053430000|2022-02-16 23:17:10|14606.3|14604.3|14606.7|14604.7|14606.8|14604.8|14605.6|14603.6|12
1645053440000|2022-02-16 23:17:20|14606.6|14604.6|14604.9|14602.9|14606.7|14604.7|14604.3|14602.3|13
1645053450000|2022-02-16 23:17:30|14604.8|14602.8|14604.2|14602.2|14605.3|14603.3|14603.7|14601.7|22
1645053460000|2022-02-16 23:17:40|14604.6|14602.6|14603.8|14601.8|14604.7|14602.7|14602.2|14600.2|24
1645053470000|2022-02-16 23:17:50|14603.7|14601.7|14604.1|14602.1|14604.3|14602.3|14603.6|14601.6|5
1645053480000|2022-02-16 23:18:00|14604.3|14602.3|14606.2|14604.2|14606.3|14604.3|14604.1|14602.1|10
1645053490000|2022-02-16 23:18:10|14606.1|14604.1|14605.6|14603.6|14606.1|14604.1|14605.4|14603.4|7
1645053500000|2022-02-16 23:18:20|14605.2|14603.2|14605.8|14603.8|14606.7|14604.7|14605.2|14603.2|17
1645053510000|2022-02-16 23:18:30|14606.1|14604.1|14606.4|14604.4|14606.4|14604.4|14605.8|14603.8|25
1645053520000|2022-02-16 23:18:40|14607.2|14605.2|14606.9|14604.9|14607.2|14605.2|14606.7|14604.7|1
1645053530000|2022-02-16 23:18:50|14607.4|14605.4|14609.6|14607.6|14610.6|14608.6|14607.2|14605.2|67
1645053540000|2022-02-16 23:19:00|14609.7|14607.7|14613.3|14611.3|14613.9|14611.9|14609.7|14607.7|39
1645053550000|2022-02-16 23:19:10|14613.6|14611.6|14613.1|14611.1|14613.6|14611.6|14612.2|14610.2|12
1645053560000|2022-02-16 23:19:20|14612.9|14610.9|14610.6|14608.6|14613.2|14611.2|14610.6|14608.6|8
1645053570000|2022-02-16 23:19:30|14610.4|14608.4|14610.9|14608.9|14611.4|14609.4|14610.4|14608.4|4
1645053580000|2022-02-16 23:19:40|14610.8|14608.8|14611.3|14609.3|14611.3|14609.3|14610.8|14608.8|4
1645053590000|2022-02-16 23:19:50|14611.4|14609.4|14610.8|14608.8|14612.7|14610.7|14610.8|14608.8|5
1645053600000|2022-02-16 23:20:00|14610.6|14608.6|14611.9|14609.9|14612.4|14610.4|14610.4|14608.4|4
1645053610000|2022-02-16 23:20:10|14611.8|14609.8|14612.8|14610.8|14612.9|14610.9|14611.3|14609.3|14
1645053620000|2022-02-16 23:20:20|14613.2|14611.2|14611.9|14609.9|14613.2|14611.2|14611.9|14609.9|1
1645053630000|2022-02-16 23:20:30|14612.9|14610.9|14612.9|14610.9|14612.9|14610.9|14612.4|14610.4|3
1645053640000|2022-02-16 23:20:40|14612.8|14610.8|14612.7|14610.7|14612.9|14610.9|14612.7|14610.7|1
1645053650000|2022-02-16 23:20:50|14612.3|14610.3|14611.4|14609.4|14612.3|14610.3|14611.3|14609.3|3
1645053660000|2022-02-16 23:21:00|14610.6|14608.6|14611.1|14609.1|14611.4|14609.4|14610.2|14608.2|18
1645053670000|2022-02-16 23:21:10|14610.9|14608.9|14611.3|14609.3|14612.1|14610.1|14610.9|14608.9|6
1645053680000|2022-02-16 23:21:20|14611.2|14609.2|14611.7|14609.7|14611.7|14609.7|14611.2|14609.2|1
1645053690000|2022-02-16 23:21:30|14611.3|14609.3|14611.3|14609.3|14611.3|14609.3|14610.8|14608.8|4
1645053700000|2022-02-16 23:21:40|14611.1|14609.1|14610.9|14608.9|14611.3|14609.3|14610.8|14608.8|5
1645053710000|2022-02-16 23:21:50|14610.6|14608.6|14610.6|14608.6|14610.6|14608.6|14609.8|14607.8|17
1645053720000|2022-02-16 23:22:00|14610.3|14608.3|14612.2|14610.2|14612.7|14610.7|14610.3|14608.3|17
1645053730000|2022-02-16 23:22:10|14612.1|14610.1|14612.9|14610.9|14612.9|14610.9|14611.4|14609.4|4
1645053740000|2022-02-16 23:22:20|14612.8|14610.8|14612.8|14610.8|14612.9|14610.9|14612.7|14610.7|1
1645053750000|2022-02-16 23:22:30|14612.7|14610.7|14612.1|14610.1|14612.7|14610.7|14611.7|14609.7|5
1645053760000|2022-02-16 23:22:40|14611.9|14609.9|14611.1|14609.1|14611.9|14609.9|14611.1|14609.1|1
1645053770000|2022-02-16 23:22:50|14610.7|14608.7|14609.9|14607.9|14610.7|14608.7|14609.9|14607.9|8
1645053780000|2022-02-16 23:23:00|14609.8|14607.8|14609.8|14607.8|14609.8|14607.8|14608.3|14606.3|19
1645053790000|2022-02-16 23:23:10|14609.7|14607.7|14610.2|14608.2|14610.2|14608.2|14609.3|14607.3|4
1645053800000|2022-02-16 23:23:20|14610.1|14608.1|14610.3|14608.3|14610.6|14608.6|14610.1|14608.1|3
1645053810000|2022-02-16 23:23:30|14610.2|14608.2|14614.1|14612.1|14614.4|14612.4|14610.2|14608.2|42
1645053820000|2022-02-16 23:23:40|14614.2|14612.2|14614.2|14612.2|14614.2|14612.2|14612.4|14610.4|11
1645053830000|2022-02-16 23:23:50|14614.1|14612.1|14613.2|14611.2|14614.3|14612.3|14612.4|14610.4|11
1645053840000|2022-02-16 23:24:00|14612.9|14610.9|14613.3|14611.3|14613.4|14611.4|14612.9|14610.9|3
1645053850000|2022-02-16 23:24:10|14613.2|14611.2|14612.3|14610.3|14613.2|14611.2|14612.3|14610.3|4
1645053860000|2022-02-16 23:24:20|14613.2|14611.2|14614.3|14612.3|14614.4|14612.4|14613.2|14611.2|38
1645053870000|2022-02-16 23:24:30|14614.6|14612.6|14615.4|14613.4|14615.7|14613.7|14614.6|14612.6|23
1645053880000|2022-02-16 23:24:40|14614.7|14612.7|14614.8|14612.8|14614.8|14612.8|14614.4|14612.4|9
1645053890000|2022-02-16 23:24:50|14614.7|14612.7|14613.8|14611.8|14614.7|14612.7|14613.8|14611.8|0
1645053900000|2022-02-16 23:25:00|14613.7|14611.7|14613.6|14611.6|14613.7|14611.7|14613.6|14611.6|0
1645053910000|2022-02-16 23:25:10|14613.7|14611.7|14613.7|14611.7|14613.7|14611.7|14613.7|14611.7|0
1645053920000|2022-02-16 23:25:20|14613.8|14611.8|14613.4|14611.4|14613.8|14611.8|14613.2|14611.2|10
1645053930000|2022-02-16 23:25:30|14614.3|14612.3|14614.3|14612.3|14614.3|14612.3|14614.1|14612.1|3
1645053940000|2022-02-16 23:25:40|14614.2|14612.2|14616.3|14614.3|14617.6|14615.6|14613.9|14611.9|63
1645053950000|2022-02-16 23:25:50|14616.2|14614.2|14615.1|14613.1|14616.4|14614.4|14614.8|14612.8|4
1645053960000|2022-02-16 23:26:00|14614.9|14612.9|14615.8|14613.8|14616.3|14614.3|14614.8|14612.8|3
1645053970000|2022-02-16 23:26:10|14615.9|14613.9|14617.1|14615.1|14617.1|14615.1|14615.9|14613.9|16
1645053980000|2022-02-16 23:26:20|14616.9|14614.9|14616.2|14614.2|14616.9|14614.9|14616.1|14614.1|3
1645053990000|2022-02-16 23:26:30|14615.1|14613.1|14616.6|14614.6|14616.6|14614.6|14614.9|14612.9|4
1645054000000|2022-02-16 23:26:40|14616.4|14614.4|14615.9|14613.9|14616.4|14614.4|14615.8|14613.8|1
1645054010000|2022-02-16 23:26:50|14616.4|14614.4|14618.2|14616.2|14618.3|14616.3|14616.4|14614.4|17
1645054020000|2022-02-16 23:27:00|14618.1|14616.1|14619.6|14617.6|14621.1|14619.1|14617.8|14615.8|100
1645054030000|2022-02-16 23:27:10|14619.8|14617.8|14617.1|14615.1|14619.8|14617.8|14616.6|14614.6|34
1645054040000|2022-02-16 23:27:20|14616.7|14614.7|14618.9|14616.9|14618.9|14616.9|14616.7|14614.7|32
1645054050000|2022-02-16 23:27:30|14618.8|14616.8|14620.7|14618.7|14620.9|14618.9|14618.7|14616.7|26
1645054060000|2022-02-16 23:27:40|14620.8|14618.8|14619.9|14617.9|14620.9|14618.9|14619.9|14617.9|12
1645054070000|2022-02-16 23:27:50|14620.1|14618.1|14619.6|14617.6|14620.4|14618.4|14619.6|14617.6|11
1645054080000|2022-02-16 23:28:00|14619.4|14617.4|14619.6|14617.6|14620.2|14618.2|14619.4|14617.4|8
1645054090000|2022-02-16 23:28:10|14619.9|14617.9|14621.1|14619.1|14621.2|14619.2|14619.9|14617.9|10
1645054100000|2022-02-16 23:28:20|14620.9|14618.9|14620.2|14618.2|14621.2|14619.2|14620.1|14618.1|4
1645054110000|2022-02-16 23:28:30|14620.1|14618.1|14620.3|14618.3|14620.6|14618.6|14619.8|14617.8|7
1645054120000|2022-02-16 23:28:40|14620.2|14618.2|14620.8|14618.8|14620.8|14618.8|14620.2|14618.2|4
1645054130000|2022-02-16 23:28:50|14621.1|14619.1|14620.9|14618.9|14621.2|14619.2|14620.8|14618.8|13
1645054140000|2022-02-16 23:29:00|14621.1|14619.1|14620.9|14618.9|14621.6|14619.6|14620.9|14618.9|3
1645054150000|2022-02-16 23:29:10|14620.8|14618.8|14620.8|14618.8|14621.2|14619.2|14620.6|14618.6|10
1645054160000|2022-02-16 23:29:20|14620.9|14618.9|14620.9|14618.9|14621.1|14619.1|14620.3|14618.3|7
1645054170000|2022-02-16 23:29:30|14621.3|14619.3|14620.8|14618.8|14621.3|14619.3|14620.8|14618.8|9
1645054180000|2022-02-16 23:29:40|14620.7|14618.7|14620.6|14618.6|14620.7|14618.7|14620.4|14618.4|4
1645054190000|2022-02-16 23:29:50|14620.7|14618.7|14621.1|14619.1|14621.1|14619.1|14620.6|14618.6|2
1645054200000|2022-02-16 23:30:00|14621.2|14619.2|14624.1|14622.1|14624.4|14622.4|14621.2|14619.2|47
1645054210000|2022-02-16 23:30:10|14624.4|14622.4|14622.6|14620.6|14624.4|14622.4|14622.4|14620.4|13
1645054220000|2022-02-16 23:30:20|14622.7|14620.7|14623.4|14621.4|14623.4|14621.4|14622.4|14620.4|14
1645054230000|2022-02-16 23:30:30|14623.6|14621.6|14623.6|14621.6|14624.2|14622.2|14623.2|14621.2|13
1645054240000|2022-02-16 23:30:40|14623.3|14621.3|14623.1|14621.1|14624.1|14622.1|14623.1|14621.1|12
1645054250000|2022-02-16 23:30:50|14622.9|14620.9|14622.8|14620.8|14623.3|14621.3|14622.7|14620.7|5
1645054260000|2022-02-16 23:31:00|14622.9|14620.9|14621.6|14619.6|14624.1|14622.1|14621.3|14619.3|23
1645054270000|2022-02-16 23:31:10|14622.1|14620.1|14622.8|14620.8|14622.8|14620.8|14621.7|14619.7|11
1645054280000|2022-02-16 23:31:20|14622.7|14620.7|14622.6|14620.6|14622.7|14620.7|14622.3|14620.3|2
1645054290000|2022-02-16 23:31:30|14622.4|14620.4|14622.6|14620.6|14622.6|14620.6|14622.4|14620.4|1
1645054300000|2022-02-16 23:31:40|14622.7|14620.7|14622.7|14620.7|14623.6|14621.6|14622.6|14620.6|12
1645054310000|2022-02-16 23:31:50|14622.6|14620.6|14620.4|14618.4|14622.6|14620.6|14619.6|14617.6|76
1645054320000|2022-02-16 23:32:00|14620.6|14618.6|14620.2|14618.2|14621.6|14619.6|14619.8|14617.8|20
1645054330000|2022-02-16 23:32:10|14620.3|14618.3|14620.3|14618.3|14620.8|14618.8|14619.9|14617.9|21
1645054340000|2022-02-16 23:32:20|14620.1|14618.1|14620.4|14618.4|14620.7|14618.7|14619.9|14617.9|5
1645054350000|2022-02-16 23:32:30|14620.6|14618.6|14622.1|14620.1|14622.1|14620.1|14620.6|14618.6|7
1645054360000|2022-02-16 23:32:40|14621.9|14619.9|14621.8|14619.8|14622.3|14620.3|14620.9|14618.9|14
1645054370000|2022-02-16 23:32:50|14621.7|14619.7|14621.7|14619.7|14621.8|14619.8|14621.4|14619.4|1
1645054380000|2022-02-16 23:33:00|14621.6|14619.6|14621.4|14619.4|14622.7|14620.7|14621.3|14619.3|13
1645054390000|2022-02-16 23:33:10|14621.3|14619.3|14621.3|14619.3|14621.9|14619.9|14621.3|14619.3|3
1645054400000|2022-02-16 23:33:20|14621.2|14619.2|14621.2|14619.2|14622.1|14620.1|14620.8|14618.8|10
1645054410000|2022-02-16 23:33:30|14621.3|14619.3|14620.6|14618.6|14621.3|14619.3|14620.6|14618.6|2
1645054420000|2022-02-16 23:33:40|14620.7|14618.7|14621.2|14619.2|14621.3|14619.3|14620.7|14618.7|3
1645054430000|2022-02-16 23:33:50|14621.3|14619.3|14621.9|14619.9|14622.3|14620.3|14621.3|14619.3|9
1645054440000|2022-02-16 23:34:00|14621.8|14619.8|14623.1|14621.1|14623.1|14621.1|14621.1|14619.1|13
1645054450000|2022-02-16 23:34:10|14623.2|14621.2|14622.7|14620.7|14623.2|14621.2|14622.7|14620.7|4
1645054460000|2022-02-16 23:34:20|14622.8|14620.8|14622.7|14620.7|14623.1|14621.1|14622.4|14620.4|6
1645054470000|2022-02-16 23:34:30|14622.6|14620.6|14622.6|14620.6|14622.6|14620.6|14621.8|14619.8|4
1645054480000|2022-02-16 23:34:40|14622.8|14620.8|14622.9|14620.9|14622.9|14620.9|14622.7|14620.7|2
1645054490000|2022-02-16 23:34:50|14623.1|14621.1|14621.6|14619.6|14623.1|14621.1|14621.4|14619.4|27
1645054500000|2022-02-16 23:35:00|14621.7|14619.7|14620.1|14618.1|14622.2|14620.2|14619.4|14617.4|57
1645054510000|2022-02-16 23:35:10|14619.9|14617.9|14620.8|14618.8|14621.2|14619.2|14619.8|14617.8|8
1645054520000|2022-02-16 23:35:20|14621.4|14619.4|14623.1|14621.1|14623.2|14621.2|14621.3|14619.3|12
1645054530000|2022-02-16 23:35:30|14623.2|14621.2|14623.8|14621.8|14624.2|14622.2|14623.2|14621.2|8
1645054540000|2022-02-16 23:35:40|14623.4|14621.4|14622.8|14620.8|14623.6|14621.6|14622.7|14620.7|4
1645054550000|2022-02-16 23:35:50|14622.9|14620.9|14622.9|14620.9|14622.9|14620.9|14622.6|14620.6|2
1645054560000|2022-02-16 23:36:00|14623.1|14621.1|14624.1|14622.1|14625.1|14623.1|14623.1|14621.1|20
1645054570000|2022-02-16 23:36:10|14624.2|14622.2|14624.2|14622.2|14624.6|14622.6|14623.7|14621.7|9
1645054580000|2022-02-16 23:36:20|14624.3|14622.3|14625.9|14623.9|14626.2|14624.2|14624.3|14622.3|23
1645054590000|2022-02-16 23:36:30|14625.8|14623.8|14624.9|14622.9|14625.8|14623.8|14624.3|14622.3|26
1645054600000|2022-02-16 23:36:40|14625.1|14623.1|14625.4|14623.4|14625.9|14623.9|14625.1|14623.1|11
1645054610000|2022-02-16 23:36:50|14625.6|14623.6|14625.6|14623.6|14625.9|14623.9|14625.4|14623.4|7
1645054620000|2022-02-16 23:37:00|14624.9|14622.9|14626.1|14624.1|14626.1|14624.1|14624.8|14622.8|12
1645054630000|2022-02-16 23:37:10|14625.7|14623.7|14625.6|14623.6|14625.8|14623.8|14625.3|14623.3|3
1645054640000|2022-02-16 23:37:20|14625.4|14623.4|14622.4|14620.4|14625.7|14623.7|14622.3|14620.3|105
1645054650000|2022-02-16 23:37:30|14621.6|14619.6|14620.6|14618.6|14622.7|14620.7|14620.6|14618.6|28
1645054660000|2022-02-16 23:37:40|14620.7|14618.7|14620.8|14618.8|14621.2|14619.2|14619.8|14617.8|25
1645054670000|2022-02-16 23:37:50|14620.7|14618.7|14621.8|14619.8|14621.8|14619.8|14620.6|14618.6|15
1645054680000|2022-02-16 23:38:00|14621.9|14619.9|14623.1|14621.1|14623.6|14621.6|14621.9|14619.9|13
1645054690000|2022-02-16 23:38:10|14622.9|14620.9|14622.6|14620.6|14623.1|14621.1|14622.2|14620.2|4
1645054700000|2022-02-16 23:38:20|14622.7|14620.7|14623.2|14621.2|14623.2|14621.2|14622.6|14620.6|5
1645054710000|2022-02-16 23:38:30|14622.7|14620.7|14623.1|14621.1|14623.9|14621.9|14622.7|14620.7|9
1645054720000|2022-02-16 23:38:40|14622.7|14620.7|14624.7|14622.7|14625.2|14623.2|14622.7|14620.7|30
1645054730000|2022-02-16 23:38:50|14624.8|14622.8|14624.7|14622.7|14625.3|14623.3|14624.1|14622.1|22
1645054740000|2022-02-16 23:39:00|14624.3|14622.3|14623.6|14621.6|14624.3|14622.3|14623.6|14621.6|14
1645054750000|2022-02-16 23:39:10|14623.7|14621.7|14622.1|14620.1|14623.7|14621.7|14621.6|14619.6|17
1645054760000|2022-02-16 23:39:20|14622.2|14620.2|14622.4|14620.4|14622.4|14620.4|14621.1|14619.1|10
1645054770000|2022-02-16 23:39:30|14623.1|14621.1|14624.1|14622.1|14624.1|14622.1|14622.8|14620.8|7
1645054790000|2022-02-16 23:39:50|14624.4|14622.4|14623.9|14621.9|14624.4|14622.4|14623.8|14621.8|5
1645054800000|2022-02-16 23:40:00|14624.2|14622.2|14623.9|14621.9|14624.4|14622.4|14623.8|14621.8|8
1645054810000|2022-02-16 23:40:10|14623.6|14621.6|14622.6|14620.6|14623.6|14621.6|14622.6|14620.6|5
1645054820000|2022-02-16 23:40:20|14622.4|14620.4|14622.4|14620.4|14623.3|14621.3|14622.3|14620.3|3
1645054830000|2022-02-16 23:40:30|14622.2|14620.2|14622.9|14620.9|14623.6|14621.6|14622.2|14620.2|13
1645054840000|2022-02-16 23:40:40|14622.7|14620.7|14622.2|14620.2|14622.7|14620.7|14621.7|14619.7|7
1645054850000|2022-02-16 23:40:50|14622.1|14620.1|14622.6|14620.6|14622.6|14620.6|14621.6|14619.6|4
1645054860000|2022-02-16 23:41:00|14622.7|14620.7|14623.6|14621.6|14623.6|14621.6|14622.7|14620.7|5
1645054870000|2022-02-16 23:41:10|14623.7|14621.7|14623.9|14621.9|14624.3|14622.3|14623.7|14621.7|9
1645054880000|2022-02-16 23:41:20|14624.1|14622.1|14624.1|14622.1|14624.2|14622.2|14623.8|14621.8|0
1645054890000|2022-02-16 23:41:30|14623.8|14621.8|14623.1|14621.1|14623.9|14621.9|14623.1|14621.1|9
1645054900000|2022-02-16 23:41:40|14623.4|14621.4|14622.4|14620.4|14623.7|14621.7|14620.8|14618.8|30
1645054910000|2022-02-16 23:41:50|14621.6|14619.6|14622.1|14620.1|14622.1|14620.1|14621.3|14619.3|9
1645054920000|2022-02-16 23:42:00|14621.9|14619.9|14619.6|14617.6|14621.9|14619.9|14618.8|14616.8|71
1645054930000|2022-02-16 23:42:10|14619.8|14617.8|14622.6|14620.6|14622.6|14620.6|14619.4|14617.4|21
1645054940000|2022-02-16 23:42:20|14623.6|14621.6|14622.1|14620.1|14623.8|14621.8|14622.1|14620.1|29
1645054950000|2022-02-16 23:42:30|14622.2|14620.2|14623.4|14621.4|14623.7|14621.7|14622.2|14620.2|13
1645054960000|2022-02-16 23:42:40|14623.3|14621.3|14620.2|14618.2|14623.6|14621.6|14620.2|14618.2|39
1645054970000|2022-02-16 23:42:50|14620.3|14618.3|14620.9|14618.9|14622.4|14620.4|14619.8|14617.8|53
1645054980000|2022-02-16 23:43:00|14620.6|14618.6|14614.9|14612.9|14620.8|14618.8|14614.8|14612.8|121
1645054990000|2022-02-16 23:43:10|14614.7|14612.7|14606.2|14604.2|14615.4|14613.4|14605.6|14603.6|132
1645055000000|2022-02-16 23:43:20|14606.1|14604.1|14605.6|14603.6|14607.4|14605.4|14604.9|14602.9|49
1645055010000|2022-02-16 23:43:30|14605.3|14603.3|14599.9|14597.9|14605.8|14603.8|14599.2|14597.2|106
1645055020000|2022-02-16 23:43:40|14600.2|14598.2|14602.3|14600.3|14603.4|14601.4|14599.4|14597.4|51
1645055030000|2022-02-16 23:43:50|14602.4|14600.4|14599.1|14597.1|14603.8|14601.8|14598.6|14596.6|75
1645055040000|2022-02-16 23:44:00|14598.9|14596.9|14592.9|14590.9|14599.2|14597.2|14592.3|14590.3|102
1645055050000|2022-02-16 23:44:10|14592.6|14590.6|14594.1|14592.1|14595.4|14593.4|14592.6|14590.6|53
1645055060000|2022-02-16 23:44:20|14594.2|14592.2|14596.6|14594.6|14597.4|14595.4|14594.2|14592.2|45
1645055070000|2022-02-16 23:44:30|14596.8|14594.8|14595.9|14593.9|14596.9|14594.9|14595.3|14593.3|29
1645055080000|2022-02-16 23:44:40|14596.1|14594.1|14595.9|14593.9|14596.4|14594.4|14595.1|14593.1|9
1645055090000|2022-02-16 23:44:50|14595.8|14593.8|14591.7|14589.7|14595.8|14593.8|14590.8|14588.8|56
1645055100000|2022-02-16 23:45:00|14591.3|14589.3|14592.3|14590.3|14595.3|14593.3|14591.1|14589.1|57
1645055110000|2022-02-16 23:45:10|14592.2|14590.2|14589.3|14587.3|14592.7|14590.7|14589.3|14587.3|58
1645055120000|2022-02-16 23:45:20|14588.8|14586.8|14588.9|14586.9|14590.9|14588.9|14586.3|14584.3|87
1645055130000|2022-02-16 23:45:30|14589.1|14587.1|14589.1|14587.1|14589.3|14587.3|14586.9|14584.9|50
1645055140000|2022-02-16 23:45:40|14588.9|14586.9|14586.1|14584.1|14589.6|14587.6|14585.4|14583.4|41
1645055150000|2022-02-16 23:45:50|14585.9|14583.9|14588.8|14586.8|14589.7|14587.7|14585.6|14583.6|25
1645055160000|2022-02-16 23:46:00|14588.3|14586.3|14585.4|14583.4|14588.3|14586.3|14585.4|14583.4|51
1645055170000|2022-02-16 23:46:10|14585.7|14583.7|14587.3|14585.3|14589.4|14587.4|14585.2|14583.2|66
1645055180000|2022-02-16 23:46:20|14587.4|14585.4|14589.8|14587.8|14589.8|14587.8|14586.6|14584.6|17
1645055190000|2022-02-16 23:46:30|14589.9|14587.9|14588.1|14586.1|14590.8|14588.8|14588.1|14586.1|28
1645055200000|2022-02-16 23:46:40|14588.2|14586.2|14588.2|14586.2|14588.3|14586.3|14585.7|14583.7|18
1645055210000|2022-02-16 23:46:50|14588.1|14586.1|14590.3|14588.3|14590.4|14588.4|14587.9|14585.9|25
1645055220000|2022-02-16 23:47:00|14590.6|14588.6|14592.1|14590.1|14593.4|14591.4|14590.6|14588.6|49
1645055230000|2022-02-16 23:47:10|14591.9|14589.9|14590.7|14588.7|14591.9|14589.9|14590.1|14588.1|16
1645055240000|2022-02-16 23:47:20|14590.8|14588.8|14587.2|14585.2|14591.8|14589.8|14587.2|14585.2|24
1645055250000|2022-02-16 23:47:30|14587.1|14585.1|14582.7|14580.7|14587.2|14585.2|14582.6|14580.6|64
1645055260000|2022-02-16 23:47:40|14582.6|14580.6|14583.2|14581.2|14584.2|14582.2|14582.3|14580.3|34
1645055270000|2022-02-16 23:47:50|14583.1|14581.1|14582.4|14580.4|14583.6|14581.6|14581.3|14579.3|45
1645055280000|2022-02-16 23:48:00|14582.6|14580.6|14581.6|14579.6|14582.8|14580.8|14580.8|14578.8|42
1645055290000|2022-02-16 23:48:10|14581.7|14579.7|14587.7|14585.7|14587.8|14585.8|14581.6|14579.6|48
1645055300000|2022-02-16 23:48:20|14587.8|14585.8|14586.8|14584.8|14587.9|14585.9|14586.4|14584.4|11
1645055310000|2022-02-16 23:48:30|14586.9|14584.9|14582.2|14580.2|14588.2|14586.2|14581.1|14579.1|82
1645055320000|2022-02-16 23:48:40|14582.4|14580.4|14580.6|14578.6|14583.1|14581.1|14580.6|14578.6|25
1645055330000|2022-02-16 23:48:50|14580.1|14578.1|14582.4|14580.4|14582.7|14580.7|14580.1|14578.1|19
1645055340000|2022-02-16 23:49:00|14582.7|14580.7|14584.1|14582.1|14584.6|14582.6|14581.7|14579.7|17
1645055350000|2022-02-16 23:49:10|14584.3|14582.3|14583.7|14581.7|14584.4|14582.4|14583.3|14581.3|14
1645055360000|2022-02-16 23:49:20|14583.4|14581.4|14585.2|14583.2|14585.2|14583.2|14583.3|14581.3|24
1645055370000|2022-02-16 23:49:30|14585.9|14583.9|14583.3|14581.3|14585.9|14583.9|14583.3|14581.3|37
1645055380000|2022-02-16 23:49:40|14583.6|14581.6|14581.3|14579.3|14583.6|14581.6|14580.9|14578.9|18
1645055390000|2022-02-16 23:49:50|14581.4|14579.4|14580.8|14578.8|14583.3|14581.3|14580.6|14578.6|46
1645055400000|2022-02-16 23:50:00|14581.3|14579.3|14578.7|14576.7|14583.3|14581.3|14578.7|14576.7|87
1645055410000|2022-02-16 23:50:10|14578.8|14576.8|14578.6|14576.6|14579.3|14577.3|14577.8|14575.8|32
1645055420000|2022-02-16 23:50:20|14579.3|14577.3|14577.1|14575.1|14579.3|14577.3|14576.7|14574.7|172
1645055430000|2022-02-16 23:50:30|14577.2|14575.2|14580.2|14578.2|14580.2|14578.2|14577.2|14575.2|29
1645055440000|2022-02-16 23:50:40|14580.1|14578.1|14578.1|14576.1|14580.3|14578.3|14576.8|14574.8|20
1645055450000|2022-02-16 23:50:50|14578.2|14576.2|14582.2|14580.2|14582.2|14580.2|14577.7|14575.7|50
1645055460000|2022-02-16 23:51:00|14582.3|14580.3|14580.9|14578.9|14583.2|14581.2|14580.7|14578.7|15
1645055470000|2022-02-16 23:51:10|14580.3|14578.3|14576.2|14574.2|14580.3|14578.3|14575.8|14573.8|31
1645055480000|2022-02-16 23:51:20|14576.1|14574.1|14576.4|14574.4|14577.8|14575.8|14575.4|14573.4|42
1645055490000|2022-02-16 23:51:30|14576.6|14574.6|14577.6|14575.6|14577.8|14575.8|14576.2|14574.2|10
1645055500000|2022-02-16 23:51:40|14577.4|14575.4|14578.7|14576.7|14578.7|14576.7|14577.4|14575.4|5
1645055510000|2022-02-16 23:51:50|14577.6|14575.6|14576.9|14574.9|14577.7|14575.7|14576.4|14574.4|22
1645055520000|2022-02-16 23:52:00|14577.1|14575.1|14577.1|14575.1|14577.7|14575.7|14576.8|14574.8|8
1645055530000|2022-02-16 23:52:10|14577.3|14575.3|14577.6|14575.6|14577.7|14575.7|14576.6|14574.6|6
1645055540000|2022-02-16 23:52:20|14577.7|14575.7|14578.2|14576.2|14578.4|14576.4|14577.1|14575.1|22
1645055550000|2022-02-16 23:52:30|14578.1|14576.1|14575.1|14573.1|14578.4|14576.4|14575.1|14573.1|18
1645055560000|2022-02-16 23:52:40|14575.3|14573.3|14576.7|14574.7|14577.2|14575.2|14574.7|14572.7|13
1645055570000|2022-02-16 23:52:50|14576.8|14574.8|14578.1|14576.1|14578.3|14576.3|14576.7|14574.7|19
1645055580000|2022-02-16 23:53:00|14577.9|14575.9|14582.7|14580.7|14582.8|14580.8|14577.9|14575.9|58
1645055590000|2022-02-16 23:53:10|14582.3|14580.3|14584.1|14582.1|14584.1|14582.1|14581.7|14579.7|34
1645055600000|2022-02-16 23:53:20|14584.2|14582.2|14584.6|14582.6|14585.1|14583.1|14583.7|14581.7|15
1645055610000|2022-02-16 23:53:30|14584.3|14582.3|14584.1|14582.1|14584.4|14582.4|14583.4|14581.4|14
1645055620000|2022-02-16 23:53:40|14584.2|14582.2|14582.4|14580.4|14584.2|14582.2|14581.3|14579.3|24
1645055630000|2022-02-16 23:53:50|14582.3|14580.3|14580.3|14578.3|14582.6|14580.6|14580.2|14578.2|12
1645055640000|2022-02-16 23:54:00|14580.4|14578.4|14582.1|14580.1|14582.3|14580.3|14580.4|14578.4|13
1645055650000|2022-02-16 23:54:10|14582.6|14580.6|14582.2|14580.2|14582.7|14580.7|14582.2|14580.2|4
1645055660000|2022-02-16 23:54:20|14582.3|14580.3|14582.3|14580.3|14583.9|14581.9|14582.2|14580.2|20
1645055670000|2022-02-16 23:54:30|14582.6|14580.6|14582.9|14580.9|14583.2|14581.2|14582.6|14580.6|5
1645055680000|2022-02-16 23:54:40|14583.1|14581.1|14580.6|14578.6|14583.1|14581.1|14580.6|14578.6|20
1645055690000|2022-02-16 23:54:50|14580.7|14578.7|14582.2|14580.2|14582.2|14580.2|14580.6|14578.6|13
1645055700000|2022-02-16 23:55:00|14582.1|14580.1|14582.4|14580.4|14583.7|14581.7|14581.9|14579.9|12
1645055710000|2022-02-16 23:55:10|14581.4|14579.4|14582.4|14580.4|14583.1|14581.1|14581.1|14579.1|14
1645055720000|2022-02-16 23:55:20|14582.3|14580.3|14581.1|14579.1|14582.4|14580.4|14580.2|14578.2|11
1645055730000|2022-02-16 23:55:30|14580.9|14578.9|14580.4|14578.4|14580.9|14578.9|14579.7|14577.7|6
1645055740000|2022-02-16 23:55:40|14580.6|14578.6|14580.9|14578.9|14581.1|14579.1|14580.3|14578.3|2
1645055750000|2022-02-16 23:55:50|14581.1|14579.1|14581.3|14579.3|14581.9|14579.9|14581.1|14579.1|3
1645055760000|2022-02-16 23:56:00|14581.4|14579.4|14581.9|14579.9|14582.1|14580.1|14581.4|14579.4|2
1645055770000|2022-02-16 23:56:10|14581.8|14579.8|14579.4|14577.4|14581.8|14579.8|14579.4|14577.4|9
1645055780000|2022-02-16 23:56:20|14578.3|14576.3|14579.3|14577.3|14579.8|14577.8|14578.3|14576.3|42
1645055790000|2022-02-16 23:56:30|14579.2|14577.2|14579.1|14577.1|14579.4|14577.4|14577.9|14575.9|15
1645055800000|2022-02-16 23:56:40|14579.2|14577.2|14578.8|14576.8|14580.2|14578.2|14578.6|14576.6|8
1645055810000|2022-02-16 23:56:50|14578.7|14576.7|14578.9|14576.9|14578.9|14576.9|14578.4|14576.4|3
1645055820000|2022-02-16 23:57:00|14579.1|14577.1|14578.6|14576.6|14580.1|14578.1|14578.3|14576.3|11
1645055830000|2022-02-16 23:57:10|14578.4|14576.4|14577.7|14575.7|14578.4|14576.4|14577.4|14575.4|9
1645055840000|2022-02-16 23:57:20|14577.9|14575.9|14575.9|14573.9|14577.9|14575.9|14575.7|14573.7|30
1645055850000|2022-02-16 23:57:30|14575.8|14573.8|14575.2|14573.2|14575.8|14573.8|14574.6|14572.6|44
1645055860000|2022-02-16 23:57:40|14575.1|14573.1|14574.8|14572.8|14575.1|14573.1|14574.2|14572.2|23
1645055870000|2022-02-16 23:57:50|14574.4|14572.4|14576.4|14574.4|14576.6|14574.6|14574.4|14572.4|21
1645055880000|2022-02-16 23:58:00|14576.6|14574.6|14578.1|14576.1|14578.9|14576.9|14576.4|14574.4|52
1645055890000|2022-02-16 23:58:10|14577.8|14575.8|14578.9|14576.9|14579.3|14577.3|14577.8|14575.8|8
1645055900000|2022-02-16 23:58:20|14577.8|14575.8|14575.8|14573.8|14577.8|14575.8|14575.8|14573.8|54
1645055910000|2022-02-16 23:58:30|14575.7|14573.7|14577.6|14575.6|14577.6|14575.6|14575.7|14573.7|8
1645055920000|2022-02-16 23:58:40|14577.8|14575.8|14578.1|14576.1|14578.7|14576.7|14577.7|14575.7|11
1645055930000|2022-02-16 23:58:50|14578.2|14576.2|14576.2|14574.2|14578.6|14576.6|14576.2|14574.2|12
1645055940000|2022-02-16 23:59:00|14576.3|14574.3|14574.9|14572.9|14576.3|14574.3|14574.6|14572.6|19
1645055950000|2022-02-16 23:59:10|14575.1|14573.1|14575.9|14573.9|14576.7|14574.7|14575.1|14573.1|18
1645055960000|2022-02-16 23:59:20|14576.4|14574.4|14577.1|14575.1|14577.4|14575.4|14576.1|14574.1|5
1645055970000|2022-02-16 23:59:30|14577.4|14575.4|14576.9|14574.9|14577.6|14575.6|14576.6|14574.6|11
1645055980000|2022-02-16 23:59:40|14576.8|14574.8|14579.8|14577.8|14580.9|14578.9|14576.7|14574.7|30
1645055990000|2022-02-16 23:59:50|14579.6|14577.6|14579.3|14577.3|14580.6|14578.6|14578.8|14576.8|14
1645056000000|2022-02-17 00:00:00|14579.4|14577.4|14580.6|14578.6|14581.4|14579.4|14577.9|14575.9|32
1645056010000|2022-02-17 00:00:10|14580.4|14578.4|14580.4|14578.4|14581.6|14579.6|14579.6|14577.6|24
1645056020000|2022-02-17 00:00:20|14580.7|14578.7|14579.6|14577.6|14581.3|14579.3|14579.6|14577.6|11
1645056030000|2022-02-17 00:00:30|14577.6|14575.6|14580.6|14578.6|14580.6|14578.6|14576.9|14574.9|24
1645056040000|2022-02-17 00:00:40|14580.7|14578.7|14581.2|14579.2|14582.1|14580.1|14580.6|14578.6|10
1645056050000|2022-02-17 00:00:50|14581.3|14579.3|14580.4|14578.4|14581.4|14579.4|14580.2|14578.2|7
1645056060000|2022-02-17 00:01:00|14580.3|14578.3|14580.1|14578.1|14580.7|14578.7|14578.9|14576.9|12
1645056070000|2022-02-17 00:01:10|14580.2|14578.2|14579.8|14577.8|14580.3|14578.3|14579.2|14577.2|0
1645056080000|2022-02-17 00:01:20|14579.9|14577.9|14580.6|14578.6|14581.2|14579.2|14579.2|14577.2|9
1645056090000|2022-02-17 00:01:30|14580.4|14578.4|14579.6|14577.6|14580.4|14578.4|14579.1|14577.1|10
1645056100000|2022-02-17 00:01:40|14579.3|14577.3|14577.6|14575.6|14579.6|14577.6|14577.4|14575.4|13
1645056110000|2022-02-17 00:01:50|14578.6|14576.6|14578.3|14576.3|14578.8|14576.8|14578.2|14576.2|0
1645056120000|2022-02-17 00:02:00|14578.2|14576.2|14577.3|14575.3|14578.6|14576.6|14576.1|14574.1|33
1645056130000|2022-02-17 00:02:10|14577.2|14575.2|14578.1|14576.1|14578.7|14576.7|14576.1|14574.1|12
1645056140000|2022-02-17 00:02:20|14577.8|14575.8|14576.4|14574.4|14578.8|14576.8|14576.3|14574.3|11
1645056150000|2022-02-17 00:02:30|14576.6|14574.6|14577.2|14575.2|14578.2|14576.2|14576.6|14574.6|13
1645056160000|2022-02-17 00:02:40|14576.8|14574.8|14577.2|14575.2|14577.4|14575.4|14576.2|14574.2|8
1645056170000|2022-02-17 00:02:50|14577.3|14575.3|14578.6|14576.6|14578.7|14576.7|14576.8|14574.8|4
1645056180000|2022-02-17 00:03:00|14578.3|14576.3|14576.9|14574.9|14579.9|14577.9|14576.9|14574.9|14
1645056190000|2022-02-17 00:03:10|14577.2|14575.2|14577.7|14575.7|14577.7|14575.7|14576.8|14574.8|4
1645056200000|2022-02-17 00:03:20|14577.6|14575.6|14576.3|14574.3|14577.7|14575.7|14576.1|14574.1|14
1645056210000|2022-02-17 00:03:30|14575.9|14573.9|14575.4|14573.4|14576.3|14574.3|14575.3|14573.3|19
1645056220000|2022-02-17 00:03:40|14575.3|14573.3|14573.4|14571.4|14575.3|14573.3|14573.3|14571.3|31
1645056230000|2022-02-17 00:03:50|14573.6|14571.6|14575.1|14573.1|14575.1|14573.1|14572.9|14570.9|34
1645056240000|2022-02-17 00:04:00|14574.8|14572.8|14574.8|14572.8|14575.1|14573.1|14573.7|14571.7|16
1645056250000|2022-02-17 00:04:10|14574.9|14572.9|14574.3|14572.3|14575.4|14573.4|14574.2|14572.2|22
1645056260000|2022-02-17 00:04:20|14574.2|14572.2|14573.9|14571.9|14574.4|14572.4|14573.4|14571.4|14
1645056270000|2022-02-17 00:04:30|14574.2|14572.2|14573.6|14571.6|14574.6|14572.6|14573.2|14571.2|33
1645056280000|2022-02-17 00:04:40|14573.7|14571.7|14573.4|14571.4|14573.9|14571.9|14573.3|14571.3|1
1645056290000|2022-02-17 00:04:50|14573.3|14571.3|14571.2|14569.2|14573.3|14571.3|14570.6|14568.6|45
1645056300000|2022-02-17 00:05:00|14571.3|14569.3|14570.7|14568.7|14571.3|14569.3|14569.9|14567.9|54
1645056310000|2022-02-17 00:05:10|14570.8|14568.8|14570.7|14568.7|14571.9|14569.9|14570.3|14568.3|16
1645056320000|2022-02-17 00:05:20|14570.8|14568.8|14571.6|14569.6|14572.2|14570.2|14570.7|14568.7|11
1645056330000|2022-02-17 00:05:30|14571.3|14569.3|14571.9|14569.9|14572.3|14570.3|14571.1|14569.1|10
1645056340000|2022-02-17 00:05:40|14572.1|14570.1|14572.7|14570.7|14572.9|14570.9|14572.1|14570.1|13
1645056350000|2022-02-17 00:05:50|14572.8|14570.8|14574.1|14572.1|14574.2|14572.2|14572.6|14570.6|30
1645056360000|2022-02-17 00:06:00|14573.9|14571.9|14571.9|14569.9|14574.1|14572.1|14571.4|14569.4|15
1645056370000|2022-02-17 00:06:10|14572.2|14570.2|14571.7|14569.7|14572.2|14570.2|14571.1|14569.1|12
1645056380000|2022-02-17 00:06:20|14571.6|14569.6|14571.4|14569.4|14571.9|14569.9|14570.8|14568.8|4
1645056390000|2022-02-17 00:06:30|14571.6|14569.6|14572.1|14570.1|14572.4|14570.4|14571.2|14569.2|30
1645056400000|2022-02-17 00:06:40|14572.2|14570.2|14571.7|14569.7|14572.3|14570.3|14571.2|14569.2|6
1645056410000|2022-02-17 00:06:50|14571.6|14569.6|14569.7|14567.7|14571.8|14569.8|14569.1|14567.1|24
1645056420000|2022-02-17 00:07:00|14569.6|14567.6|14570.2|14568.2|14571.3|14569.3|14568.9|14566.9|23
1645056430000|2022-02-17 00:07:10|14569.7|14567.7|14570.1|14568.1|14570.3|14568.3|14569.4|14567.4|5
1645056440000|2022-02-17 00:07:20|14570.3|14568.3|14570.8|14568.8|14572.9|14570.9|14570.3|14568.3|21
1645056450000|2022-02-17 00:07:30|14570.7|14568.7|14570.6|14568.6|14570.8|14568.8|14569.7|14567.7|2
1645056460000|2022-02-17 00:07:40|14570.7|14568.7|14571.6|14569.6|14572.3|14570.3|14570.4|14568.4|26
1645056470000|2022-02-17 00:07:50|14571.7|14569.7|14572.8|14570.8|14573.3|14571.3|14571.6|14569.6|15
1645056480000|2022-02-17 00:08:00|14572.7|14570.7|14571.2|14569.2|14572.7|14570.7|14569.8|14567.8|26
1645056490000|2022-02-17 00:08:10|14571.3|14569.3|14573.1|14571.1|14573.2|14571.2|14571.3|14569.3|7
1645056500000|2022-02-17 00:08:20|14573.2|14571.2|14572.7|14570.7|14573.3|14571.3|14571.9|14569.9|11
1645056510000|2022-02-17 00:08:30|14572.8|14570.8|14576.9|14574.9|14577.2|14575.2|14572.3|14570.3|70
1645056520000|2022-02-17 00:08:40|14576.8|14574.8|14575.6|14573.6|14576.8|14574.8|14575.3|14573.3|32
1645056530000|2022-02-17 00:08:50|14575.7|14573.7|14575.8|14573.8|14576.4|14574.4|14575.4|14573.4|7
1645056540000|2022-02-17 00:09:00|14575.7|14573.7|14575.9|14573.9|14576.4|14574.4|14574.8|14572.8|20
1645056550000|2022-02-17 00:09:10|14576.2|14574.2|14575.3|14573.3|14576.3|14574.3|14575.3|14573.3|13
1645056560000|2022-02-17 00:09:20|14575.4|14573.4|14574.6|14572.6|14575.8|14573.8|14574.3|14572.3|8
1645056570000|2022-02-17 00:09:30|14574.7|14572.7|14572.9|14570.9|14574.9|14572.9|14572.7|14570.7|8
1645056580000|2022-02-17 00:09:40|14572.7|14570.7|14572.3|14570.3|14573.3|14571.3|14572.2|14570.2|19
1645056590000|2022-02-17 00:09:50|14572.4|14570.4|14572.3|14570.3|14573.1|14571.1|14572.2|14570.2|7
1645056600000|2022-02-17 00:10:00|14572.4|14570.4|14572.3|14570.3|14572.8|14570.8|14570.9|14568.9|19
1645056610000|2022-02-17 00:10:10|14572.2|14570.2|14571.1|14569.1|14572.3|14570.3|14570.9|14568.9|40
1645056620000|2022-02-17 00:10:20|14570.9|14568.9|14570.3|14568.3|14571.9|14569.9|14569.7|14567.7|15
1645056630000|2022-02-17 00:10:30|14570.6|14568.6|14570.6|14568.6|14570.7|14568.7|14569.8|14567.8|9
1645056640000|2022-02-17 00:10:40|14570.3|14568.3|14571.6|14569.6|14572.2|14570.2|14569.6|14567.6|14
1645056650000|2022-02-17 00:10:50|14571.3|14569.3|14572.8|14570.8|14572.8|14570.8|14571.3|14569.3|5
1645056660000|2022-02-17 00:11:00|14572.6|14570.6|14572.7|14570.7|14573.4|14571.4|14572.2|14570.2|9
1645056670000|2022-02-17 00:11:10|14572.8|14570.8|14575.8|14573.8|14577.1|14575.1|14572.7|14570.7|93
1645056680000|2022-02-17 00:11:20|14576.1|14574.1|14576.3|14574.3|14576.4|14574.4|14575.2|14573.2|22
1645056690000|2022-02-17 00:11:30|14576.4|14574.4|14576.2|14574.2|14576.9|14574.9|14575.9|14573.9|16
1645056700000|2022-02-17 00:11:40|14576.3|14574.3|14576.4|14574.4|14577.4|14575.4|14576.3|14574.3|10
1645056710000|2022-02-17 00:11:50|14576.6|14574.6|14574.7|14572.7|14576.7|14574.7|14574.3|14572.3|14
1645056720000|2022-02-17 00:12:00|14574.6|14572.6|14572.8|14570.8|14574.7|14572.7|14572.8|14570.8|9
1645056730000|2022-02-17 00:12:10|14572.1|14570.1|14572.3|14570.3|14573.1|14571.1|14572.1|14570.1|25
1645056740000|2022-02-17 00:12:20|14572.4|14570.4|14572.4|14570.4|14572.7|14570.7|14572.3|14570.3|3
1645056750000|2022-02-17 00:12:30|14572.7|14570.7|14572.7|14570.7|14573.2|14571.2|14572.3|14570.3|7
1645056760000|2022-02-17 00:12:40|14573.9|14571.9|14572.9|14570.9|14573.9|14571.9|14572.8|14570.8|14
1645056770000|2022-02-17 00:12:50|14573.1|14571.1|14572.2|14570.2|14573.1|14571.1|14572.1|14570.1|11
1645056780000|2022-02-17 00:13:00|14572.3|14570.3|14572.9|14570.9|14574.9|14572.9|14572.3|14570.3|40
1645056790000|2022-02-17 00:13:10|14573.1|14571.1|14572.7|14570.7|14573.1|14571.1|14572.3|14570.3|1
1645056800000|2022-02-17 00:13:20|14572.6|14570.6|14573.2|14571.2|14573.2|14571.2|14572.6|14570.6|1
1645056810000|2022-02-17 00:13:30|14572.8|14570.8|14573.1|14571.1|14573.9|14571.9|14572.8|14570.8|7
1645056820000|2022-02-17 00:13:40|14572.6|14570.6|14572.8|14570.8|14572.8|14570.8|14572.6|14570.6|3
1645056830000|2022-02-17 00:13:50|14573.4|14571.4|14573.3|14571.3|14574.3|14572.3|14573.3|14571.3|16
1645056840000|2022-02-17 00:14:00|14572.9|14570.9|14573.7|14571.7|14573.7|14571.7|14572.8|14570.8|2
1645056850000|2022-02-17 00:14:10|14573.6|14571.6|14573.7|14571.7|14573.7|14571.7|14573.6|14571.6|0
1645056860000|2022-02-17 00:14:20|14573.6|14571.6|14572.7|14570.7|14573.6|14571.6|14572.4|14570.4|18
1645056870000|2022-02-17 00:14:30|14572.9|14570.9|14572.8|14570.8|14573.3|14571.3|14572.4|14570.4|12
1645056880000|2022-02-17 00:14:40|14572.9|14570.9|14573.3|14571.3|14573.3|14571.3|14572.9|14570.9|5
1645056890000|2022-02-17 00:14:50|14573.7|14571.7|14574.1|14572.1|14574.8|14572.8|14573.7|14571.7|16
1645056900000|2022-02-17 00:15:00|14573.9|14571.9|14572.6|14570.6|14574.4|14572.4|14572.4|14570.4|7
1645056910000|2022-02-17 00:15:10|14572.9|14570.9|14573.1|14571.1|14573.6|14571.6|14572.7|14570.7|5
1645056920000|2022-02-17 00:15:20|14572.8|14570.8|14574.8|14572.8|14574.9|14572.9|14572.8|14570.8|9
1645056930000|2022-02-17 00:15:30|14574.7|14572.7|14574.2|14572.2|14575.1|14573.1|14574.2|14572.2|0
1645056940000|2022-02-17 00:15:40|14574.1|14572.1|14572.7|14570.7|14574.1|14572.1|14572.7|14570.7|6
1645056950000|2022-02-17 00:15:50|14572.8|14570.8|14573.2|14571.2|14574.1|14572.1|14572.8|14570.8|15
1645056960000|2022-02-17 00:16:00|14573.4|14571.4|14572.7|14570.7|14573.4|14571.4|14572.4|14570.4|11
1645056970000|2022-02-17 00:16:10|14572.6|14570.6|14571.9|14569.9|14572.8|14570.8|14571.4|14569.4|23
1645056980000|2022-02-17 00:16:20|14572.1|14570.1|14571.7|14569.7|14572.2|14570.2|14571.7|14569.7|3
1645056990000|2022-02-17 00:16:30|14571.8|14569.8|14572.3|14570.3|14572.4|14570.4|14571.7|14569.7|2
1645057000000|2022-02-17 00:16:40|14572.4|14570.4|14572.4|14570.4|14572.8|14570.8|14572.2|14570.2|3
1645057010000|2022-02-17 00:16:50|14572.6|14570.6|14571.4|14569.4|14573.2|14571.2|14571.4|14569.4|9
1645057020000|2022-02-17 00:17:00|14571.6|14569.6|14568.3|14566.3|14572.1|14570.1|14568.3|14566.3|73
1645057030000|2022-02-17 00:17:10|14568.2|14566.2|14573.1|14571.1|14573.1|14571.1|14568.2|14566.2|24
1645057040000|2022-02-17 00:17:20|14572.9|14570.9|14573.7|14571.7|14574.6|14572.6|14572.8|14570.8|21
1645057050000|2022-02-17 00:17:30|14573.8|14571.8|14573.6|14571.6|14573.8|14571.8|14573.4|14571.4|7
1645057060000|2022-02-17 00:17:40|14573.7|14571.7|14574.7|14572.7|14574.8|14572.8|14573.6|14571.6|26
1645057070000|2022-02-17 00:17:50|14574.6|14572.6|14573.7|14571.7|14575.3|14573.3|14573.6|14571.6|11
1645057080000|2022-02-17 00:18:00|14573.6|14571.6|14571.6|14569.6|14573.8|14571.8|14570.4|14568.4|9
1645057090000|2022-02-17 00:18:10|14571.7|14569.7|14573.1|14571.1|14573.1|14571.1|14570.1|14568.1|14
1645057100000|2022-02-17 00:18:20|14572.9|14570.9|14573.1|14571.1|14573.1|14571.1|14572.8|14570.8|2
1645057110000|2022-02-17 00:18:30|14572.9|14570.9|14573.1|14571.1|14573.2|14571.2|14572.8|14570.8|7
1645057120000|2022-02-17 00:18:40|14573.2|14571.2|14574.4|14572.4|14574.4|14572.4|14573.2|14571.2|7
1645057130000|2022-02-17 00:18:50|14574.2|14572.2|14573.7|14571.7|14574.4|14572.4|14573.6|14571.6|7
1645057140000|2022-02-17 00:19:00|14573.4|14571.4|14572.6|14570.6|14573.4|14571.4|14571.8|14569.8|13
1645057150000|2022-02-17 00:19:10|14573.3|14571.3|14572.8|14570.8|14573.3|14571.3|14572.8|14570.8|4
1645057160000|2022-02-17 00:19:20|14573.1|14571.1|14574.3|14572.3|14574.6|14572.6|14572.9|14570.9|10
1645057170000|2022-02-17 00:19:30|14574.2|14572.2|14573.1|14571.1|14574.3|14572.3|14572.6|14570.6|11
1645057180000|2022-02-17 00:19:40|14572.9|14570.9|14572.1|14570.1|14573.2|14571.2|14572.1|14570.1|4
1645057190000|2022-02-17 00:19:50|14571.6|14569.6|14572.6|14570.6|14572.7|14570.7|14571.6|14569.6|4
1645057200000|2022-02-17 00:20:00|14573.2|14571.2|14573.1|14571.1|14573.3|14571.3|14572.3|14570.3|10
1645057210000|2022-02-17 00:20:10|14572.9|14570.9|14573.3|14571.3|14573.8|14571.8|14572.9|14570.9|4
1645057220000|2022-02-17 00:20:20|14573.4|14571.4|14573.7|14571.7|14573.7|14571.7|14573.2|14571.2|2
1645057230000|2022-02-17 00:20:30|14573.4|14571.4|14572.3|14570.3|14573.6|14571.6|14572.3|14570.3|4
1645057240000|2022-02-17 00:20:40|14572.9|14570.9|14573.7|14571.7|14573.7|14571.7|14572.7|14570.7|7
1645057250000|2022-02-17 00:20:50|14572.9|14570.9|14574.2|14572.2|14574.4|14572.4|14572.9|14570.9|5
1645057260000|2022-02-17 00:21:00|14574.3|14572.3|14573.8|14571.8|14574.3|14572.3|14573.7|14571.7|5
1645057270000|2022-02-17 00:21:10|14573.7|14571.7|14572.6|14570.6|14573.7|14571.7|14572.3|14570.3|17
1645057280000|2022-02-17 00:21:20|14572.7|14570.7|14573.4|14571.4|14573.7|14571.7|14572.3|14570.3|2
1645057290000|2022-02-17 00:21:30|14573.8|14571.8|14574.4|14572.4|14574.7|14572.7|14573.4|14571.4|10
1645057300000|2022-02-17 00:21:40|14574.3|14572.3|14574.9|14572.9|14575.3|14573.3|14574.3|14572.3|7
1645057310000|2022-02-17 00:21:50|14575.1|14573.1|14574.8|14572.8|14575.2|14573.2|14574.4|14572.4|2
1645057320000|2022-02-17 00:22:00|14575.1|14573.1|14574.6|14572.6|14575.2|14573.2|14574.3|14572.3|15
1645057330000|2022-02-17 00:22:10|14574.4|14572.4|14573.9|14571.9|14574.4|14572.4|14573.9|14571.9|7
1645057340000|2022-02-17 00:22:20|14574.1|14572.1|14573.9|14571.9|14574.6|14572.6|14573.9|14571.9|4
1645057350000|2022-02-17 00:22:30|14573.8|14571.8|14570.9|14568.9|14573.8|14571.8|14570.9|14568.9|13
1645057360000|2022-02-17 00:22:40|14571.1|14569.1|14571.8|14569.8|14572.1|14570.1|14571.1|14569.1|20
1645057370000|2022-02-17 00:22:50|14571.6|14569.6|14573.7|14571.7|14573.8|14571.8|14571.2|14569.2|5
1645057380000|2022-02-17 00:23:00|14573.6|14571.6|14572.3|14570.3|14573.8|14571.8|14572.3|14570.3|2
1645057390000|2022-02-17 00:23:10|14572.4|14570.4|14572.7|14570.7|14573.8|14571.8|14572.4|14570.4|3
1645057400000|2022-02-17 00:23:20|14572.8|14570.8|14573.3|14571.3|14573.6|14571.6|14572.7|14570.7|2
1645057410000|2022-02-17 00:23:30|14573.4|14571.4|14572.8|14570.8|14573.6|14571.6|14572.7|14570.7|4
1645057420000|2022-02-17 00:23:40|14572.7|14570.7|14572.8|14570.8|14572.9|14570.9|14572.6|14570.6|0
1645057430000|2022-02-17 00:23:50|14572.7|14570.7|14571.3|14569.3|14572.9|14570.9|14571.1|14569.1|29
1645057440000|2022-02-17 00:24:00|14571.4|14569.4|14572.7|14570.7|14573.4|14571.4|14571.3|14569.3|12
1645057450000|2022-02-17 00:24:10|14572.6|14570.6|14572.8|14570.8|14573.3|14571.3|14572.4|14570.4|11
1645057460000|2022-02-17 00:24:20|14572.7|14570.7|14571.3|14569.3|14572.7|14570.7|14571.2|14569.2|2
1645057470000|2022-02-17 00:24:30|14571.2|14569.2|14571.4|14569.4|14571.7|14569.7|14571.2|14569.2|0
1645057480000|2022-02-17 00:24:40|14572.1|14570.1|14571.6|14569.6|14572.7|14570.7|14571.6|14569.6|10
1645057490000|2022-02-17 00:24:50|14571.4|14569.4|14571.3|14569.3|14571.9|14569.9|14571.2|14569.2|12
1645057500000|2022-02-17 00:25:00|14570.9|14568.9|14571.1|14569.1|14571.4|14569.4|14570.4|14568.4|13
1645057510000|2022-02-17 00:25:10|14571.2|14569.2|14571.2|14569.2|14572.4|14570.4|14571.1|14569.1|5
1645057520000|2022-02-17 00:25:20|14571.3|14569.3|14571.3|14569.3|14571.4|14569.4|14571.2|14569.2|1
1645057530000|2022-02-17 00:25:30|14571.4|14569.4|14571.6|14569.6|14571.6|14569.6|14571.2|14569.2|5
1645057540000|2022-02-17 00:25:40|14571.3|14569.3|14570.6|14568.6|14571.4|14569.4|14570.6|14568.6|8
1645057550000|2022-02-17 00:25:50|14570.7|14568.7|14570.6|14568.6|14570.8|14568.8|14570.2|14568.2|6
1645057560000|2022-02-17 00:26:00|14570.7|14568.7|14572.2|14570.2|14572.6|14570.6|14570.4|14568.4|9
1645057570000|2022-02-17 00:26:10|14572.1|14570.1|14572.1|14570.1|14572.7|14570.7|14571.9|14569.9|9
1645057580000|2022-02-17 00:26:20|14572.3|14570.3|14572.6|14570.6|14572.6|14570.6|14572.3|14570.3|3
1645057590000|2022-02-17 00:26:30|14572.4|14570.4|14572.1|14570.1|14572.4|14570.4|14571.9|14569.9|0
1645057600000|2022-02-17 00:26:40|14572.6|14570.6|14572.6|14570.6|14572.9|14570.9|14572.1|14570.1|3
1645057610000|2022-02-17 00:26:50|14572.7|14570.7|14571.9|14569.9|14572.9|14570.9|14571.9|14569.9|4
1645057620000|2022-02-17 00:27:00|14572.1|14570.1|14573.8|14571.8|14573.8|14571.8|14570.7|14568.7|22
1645057630000|2022-02-17 00:27:10|14573.9|14571.9|14573.4|14571.4|14574.4|14572.4|14573.2|14571.2|12
1645057640000|2022-02-17 00:27:20|14573.2|14571.2|14572.9|14570.9|14573.2|14571.2|14572.4|14570.4|10
1645057650000|2022-02-17 00:27:30|14573.1|14571.1|14573.3|14571.3|14573.4|14571.4|14572.7|14570.7|4
1645057660000|2022-02-17 00:27:40|14573.4|14571.4|14574.9|14572.9|14575.2|14573.2|14573.4|14571.4|12
1645057670000|2022-02-17 00:27:50|14575.1|14573.1|14575.7|14573.7|14575.8|14573.8|14574.3|14572.3|14
1645057680000|2022-02-17 00:28:00|14575.6|14573.6|14575.2|14573.2|14575.6|14573.6|14575.1|14573.1|3
1645057690000|2022-02-17 00:28:10|14575.1|14573.1|14573.3|14571.3|14575.1|14573.1|14572.9|14570.9|11
1645057700000|2022-02-17 00:28:20|14573.4|14571.4|14573.8|14571.8|14573.9|14571.9|14573.3|14571.3|3
1645057710000|2022-02-17 00:28:30|14573.9|14571.9|14575.1|14573.1|14575.4|14573.4|14573.9|14571.9|9
1645057720000|2022-02-17 00:28:40|14575.2|14573.2|14574.7|14572.7|14575.2|14573.2|14574.7|14572.7|3
1645057730000|2022-02-17 00:28:50|14573.2|14571.2|14574.8|14572.8|14574.8|14572.8|14573.1|14571.1|36
1645057740000|2022-02-17 00:29:00|14574.7|14572.7|14575.2|14573.2|14575.6|14573.6|14574.7|14572.7|15
1645057750000|2022-02-17 00:29:10|14575.1|14573.1|14574.6|14572.6|14575.9|14573.9|14574.4|14572.4|16
1645057760000|2022-02-17 00:29:20|14574.7|14572.7|14573.8|14571.8|14574.9|14572.9|14573.7|14571.7|9
1645057770000|2022-02-17 00:29:30|14573.7|14571.7|14573.7|14571.7|14573.8|14571.8|14572.9|14570.9|8
1645057780000|2022-02-17 00:29:40|14573.8|14571.8|14573.3|14571.3|14573.8|14571.8|14573.1|14571.1|3
1645057790000|2022-02-17 00:29:50|14573.6|14571.6|14574.4|14572.4|14574.6|14572.6|14573.4|14571.4|1
1645057800000|2022-02-17 00:30:00|14574.6|14572.6|14575.7|14573.7|14575.7|14573.7|14574.2|14572.2|9
1645057810000|2022-02-17 00:30:10|14575.8|14573.8|14578.6|14576.6|14578.7|14576.7|14575.8|14573.8|58
1645057820000|2022-02-17 00:30:20|14578.7|14576.7|14576.6|14574.6|14578.7|14576.7|14576.6|14574.6|21
1645057830000|2022-02-17 00:30:30|14576.7|14574.7|14578.7|14576.7|14578.7|14576.7|14576.6|14574.6|9
1645057840000|2022-02-17 00:30:40|14578.6|14576.6|14578.4|14576.4|14578.6|14576.6|14577.6|14575.6|6
1645057850000|2022-02-17 00:30:50|14578.3|14576.3|14578.4|14576.4|14578.6|14576.6|14578.1|14576.1|4
1645057860000|2022-02-17 00:31:00|14578.6|14576.6|14577.9|14575.9|14578.6|14576.6|14577.7|14575.7|8
1645057870000|2022-02-17 00:31:10|14578.4|14576.4|14577.6|14575.6|14578.8|14576.8|14577.6|14575.6|12
1645057880000|2022-02-17 00:31:20|14577.7|14575.7|14578.2|14576.2|14578.2|14576.2|14577.6|14575.6|5
1645057890000|2022-02-17 00:31:30|14578.3|14576.3|14578.1|14576.1|14578.4|14576.4|14577.9|14575.9|0
1645057900000|2022-02-17 00:31:40|14578.2|14576.2|14578.2|14576.2|14578.4|14576.4|14577.9|14575.9|4
1645057910000|2022-02-17 00:31:50|14578.1|14576.1|14578.2|14576.2|14578.6|14576.6|14578.1|14576.1|3
1645057920000|2022-02-17 00:32:00|14578.4|14576.4|14578.2|14576.2|14578.6|14576.6|14577.9|14575.9|10
1645057930000|2022-02-17 00:32:10|14578.1|14576.1|14577.7|14575.7|14578.4|14576.4|14577.4|14575.4|12
1645057940000|2022-02-17 00:32:20|14577.6|14575.6|14577.2|14575.2|14577.6|14575.6|14577.1|14575.1|5
1645057950000|2022-02-17 00:32:30|14576.9|14574.9|14578.6|14576.6|14578.6|14576.6|14576.8|14574.8|9
1645057960000|2022-02-17 00:32:40|14578.7|14576.7|14581.2|14579.2|14581.6|14579.6|14578.4|14576.4|26
1645057970000|2022-02-17 00:32:50|14581.3|14579.3|14580.4|14578.4|14581.9|14579.9|14580.4|14578.4|31
1645057980000|2022-02-17 00:33:00|14580.3|14578.3|14577.8|14575.8|14580.4|14578.4|14577.8|14575.8|12
1645057990000|2022-02-17 00:33:10|14577.9|14575.9|14578.3|14576.3|14578.7|14576.7|14577.4|14575.4|9
1645058000000|2022-02-17 00:33:20|14578.4|14576.4|14578.7|14576.7|14578.9|14576.9|14577.8|14575.8|6
1645058010000|2022-02-17 00:33:30|14578.9|14576.9|14578.4|14576.4|14579.2|14577.2|14578.2|14576.2|0
1645058020000|2022-02-17 00:33:40|14578.3|14576.3|14578.8|14576.8|14578.8|14576.8|14578.1|14576.1|3
1645058030000|2022-02-17 00:33:50|14578.9|14576.9|14579.2|14577.2|14579.2|14577.2|14578.8|14576.8|5
1645058040000|2022-02-17 00:34:00|14579.3|14577.3|14579.3|14577.3|14579.9|14577.9|14578.9|14576.9|12
1645058050000|2022-02-17 00:34:10|14579.2|14577.2|14579.1|14577.1|14579.2|14577.2|14578.3|14576.3|3
1645058060000|2022-02-17 00:34:20|14578.9|14576.9|14578.3|14576.3|14578.9|14576.9|14578.2|14576.2|1
1645058070000|2022-02-17 00:34:30|14578.4|14576.4|14580.3|14578.3|14580.9|14578.9|14578.3|14576.3|12
1645058080000|2022-02-17 00:34:40|14580.4|14578.4|14580.9|14578.9|14581.8|14579.8|14580.4|14578.4|13
1645058090000|2022-02-17 00:34:50|14580.4|14578.4|14580.4|14578.4|14580.4|14578.4|14580.2|14578.2|5
1645058100000|2022-02-17 00:35:00|14581.1|14579.1|14581.1|14579.1|14581.9|14579.9|14580.2|14578.2|10
1645058110000|2022-02-17 00:35:10|14581.2|14579.2|14581.7|14579.7|14582.1|14580.1|14581.2|14579.2|6
1645058120000|2022-02-17 00:35:20|14581.1|14579.1|14580.7|14578.7|14581.2|14579.2|14580.7|14578.7|3
1645058130000|2022-02-17 00:35:30|14580.9|14578.9|14580.3|14578.3|14580.9|14578.9|14580.1|14578.1|8
1645058140000|2022-02-17 00:35:40|14580.4|14578.4|14581.9|14579.9|14581.9|14579.9|14580.3|14578.3|8
1645058150000|2022-02-17 00:35:50|14582.2|14580.2|14580.4|14578.4|14582.3|14580.3|14580.4|14578.4|16
1645058160000|2022-02-17 00:36:00|14580.3|14578.3|14580.8|14578.8|14580.9|14578.9|14579.6|14577.6|13
1645058170000|2022-02-17 00:36:10|14581.2|14579.2|14581.4|14579.4|14581.4|14579.4|14580.7|14578.7|2
1645058180000|2022-02-17 00:36:20|14581.6|14579.6|14583.2|14581.2|14583.2|14581.2|14581.6|14579.6|16
1645058190000|2022-02-17 00:36:30|14583.1|14581.1|14584.2|14582.2|14584.2|14582.2|14582.7|14580.7|28
1645058200000|2022-02-17 00:36:40|14583.9|14581.9|14586.8|14584.8|14588.4|14586.4|14583.6|14581.6|96
1645058210000|2022-02-17 00:36:50|14586.2|14584.2|14584.8|14582.8|14586.8|14584.8|14583.7|14581.7|47
1645058220000|2022-02-17 00:37:00|14584.9|14582.9|14586.2|14584.2|14586.2|14584.2|14584.6|14582.6|15
1645058230000|2022-02-17 00:37:10|14585.6|14583.6|14585.4|14583.4|14585.7|14583.7|14585.2|14583.2|8
1645058240000|2022-02-17 00:37:20|14585.3|14583.3|14587.1|14585.1|14587.7|14585.7|14585.3|14583.3|55
1645058250000|2022-02-17 00:37:30|14587.2|14585.2|14587.3|14585.3|14587.8|14585.8|14586.7|14584.7|11
1645058260000|2022-02-17 00:37:40|14587.2|14585.2|14585.6|14583.6|14587.2|14585.2|14585.4|14583.4|6
1645058270000|2022-02-17 00:37:50|14583.6|14581.6|14583.7|14581.7|14584.8|14582.8|14583.4|14581.4|48
1645058280000|2022-02-17 00:38:00|14584.1|14582.1|14582.4|14580.4|14584.1|14582.1|14582.2|14580.2|12
1645058290000|2022-02-17 00:38:10|14582.3|14580.3|14582.9|14580.9|14582.9|14580.9|14582.2|14580.2|4
1645058300000|2022-02-17 00:38:20|14582.8|14580.8|14582.7|14580.7|14583.1|14581.1|14582.4|14580.4|6
1645058310000|2022-02-17 00:38:30|14582.8|14580.8|14581.4|14579.4|14582.9|14580.9|14581.4|14579.4|13
1645058320000|2022-02-17 00:38:40|14581.6|14579.6|14581.7|14579.7|14582.2|14580.2|14581.4|14579.4|10
1645058330000|2022-02-17 00:38:50|14581.6|14579.6|14581.3|14579.3|14581.9|14579.9|14581.3|14579.3|3
1645058340000|2022-02-17 00:39:00|14581.2|14579.2|14581.4|14579.4|14581.9|14579.9|14581.2|14579.2|5
1645058350000|2022-02-17 00:39:10|14581.3|14579.3|14582.8|14580.8|14583.2|14581.2|14581.3|14579.3|16
1645058360000|2022-02-17 00:39:20|14582.9|14580.9|14582.2|14580.2|14583.4|14581.4|14582.1|14580.1|11
1645058370000|2022-02-17 00:39:30|14582.3|14580.3|14582.4|14580.4|14582.6|14580.6|14581.8|14579.8|3
1645058380000|2022-02-17 00:39:40|14582.3|14580.3|14581.1|14579.1|14582.4|14580.4|14581.1|14579.1|5
1645058390000|2022-02-17 00:39:50|14581.2|14579.2|14581.2|14579.2|14581.6|14579.6|14581.1|14579.1|9
1645058400000|2022-02-17 00:40:00|14581.3|14579.3|14581.3|14579.3|14581.7|14579.7|14581.2|14579.2|12
1645058410000|2022-02-17 00:40:10|14581.2|14579.2|14581.4|14579.4|14581.4|14579.4|14581.1|14579.1|1
1645058420000|2022-02-17 00:40:20|14581.3|14579.3|14581.4|14579.4|14582.3|14580.3|14581.3|14579.3|5
1645058430000|2022-02-17 00:40:30|14581.6|14579.6|14582.2|14580.2|14582.2|14580.2|14581.2|14579.2|4
1645058440000|2022-02-17 00:40:40|14582.3|14580.3|14581.6|14579.6|14582.3|14580.3|14581.4|14579.4|7
1645058450000|2022-02-17 00:40:50|14581.7|14579.7|14583.1|14581.1|14583.2|14581.2|14581.7|14579.7|11
1645058460000|2022-02-17 00:41:00|14583.2|14581.2|14581.4|14579.4|14583.3|14581.3|14581.2|14579.2|8
1645058470000|2022-02-17 00:41:10|14581.6|14579.6|14581.2|14579.2|14581.8|14579.8|14581.1|14579.1|3
1645058480000|2022-02-17 00:41:20|14580.4|14578.4|14582.4|14580.4|14582.4|14580.4|14580.4|14578.4|24
1645058490000|2022-02-17 00:41:30|14582.3|14580.3|14582.2|14580.2|14582.4|14580.4|14581.9|14579.9|7
1645058500000|2022-02-17 00:41:40|14582.3|14580.3|14582.4|14580.4|14582.4|14580.4|14582.3|14580.3|0
1645058510000|2022-02-17 00:41:50|14582.1|14580.1|14582.7|14580.7|14582.7|14580.7|14581.8|14579.8|4
1645058520000|2022-02-17 00:42:00|14582.6|14580.6|14581.9|14579.9|14582.6|14580.6|14581.8|14579.8|8
1645058530000|2022-02-17 00:42:10|14581.8|14579.8|14581.2|14579.2|14581.9|14579.9|14581.1|14579.1|9
1645058540000|2022-02-17 00:42:20|14580.9|14578.9|14579.3|14577.3|14581.2|14579.2|14579.2|14577.2|34
1645058550000|2022-02-17 00:42:30|14579.2|14577.2|14578.8|14576.8|14579.2|14577.2|14578.2|14576.2|20
1645058560000|2022-02-17 00:42:40|14578.7|14576.7|14578.4|14576.4|14578.7|14576.7|14578.2|14576.2|3
1645058570000|2022-02-17 00:42:50|14578.2|14576.2|14577.9|14575.9|14578.3|14576.3|14577.3|14575.3|30
1645058580000|2022-02-17 00:43:00|14577.8|14575.8|14577.8|14575.8|14577.8|14575.8|14576.4|14574.4|26
1645058590000|2022-02-17 00:43:10|14578.3|14576.3|14577.9|14575.9|14578.6|14576.6|14577.8|14575.8|3
1645058600000|2022-02-17 00:43:20|14578.1|14576.1|14576.9|14574.9|14578.2|14576.2|14576.8|14574.8|7
1645058610000|2022-02-17 00:43:30|14577.1|14575.1|14576.2|14574.2|14577.2|14575.2|14576.2|14574.2|7
1645058620000|2022-02-17 00:43:40|14576.1|14574.1|14576.4|14574.4|14576.4|14574.4|14575.3|14573.3|4
1645058630000|2022-02-17 00:43:50|14576.6|14574.6|14577.3|14575.3|14577.3|14575.3|14576.4|14574.4|6
1645058640000|2022-02-17 00:44:00|14577.6|14575.6|14576.9|14574.9|14577.6|14575.6|14576.8|14574.8|5
1645058650000|2022-02-17 00:44:10|14577.2|14575.2|14576.7|14574.7|14577.4|14575.4|14576.6|14574.6|7
1645058660000|2022-02-17 00:44:20|14576.8|14574.8|14578.2|14576.2|14578.2|14576.2|14576.8|14574.8|10
1645058670000|2022-02-17 00:44:30|14578.1|14576.1|14578.2|14576.2|14579.1|14577.1|14578.1|14576.1|5
1645058680000|2022-02-17 00:44:40|14578.1|14576.1|14578.2|14576.2|14578.4|14576.4|14577.9|14575.9|3
1645058690000|2022-02-17 00:44:50|14578.3|14576.3|14578.2|14576.2|14578.6|14576.6|14578.1|14576.1|1
1645058700000|2022-02-17 00:45:00|14577.9|14575.9|14576.6|14574.6|14578.1|14576.1|14576.6|14574.6|15
1645058710000|2022-02-17 00:45:10|14576.4|14574.4|14574.9|14572.9|14576.6|14574.6|14574.4|14572.4|12
1645058720000|2022-02-17 00:45:20|14574.8|14572.8|14572.9|14570.9|14574.8|14572.8|14572.3|14570.3|31
1645058730000|2022-02-17 00:45:30|14572.8|14570.8|14573.7|14571.7|14573.7|14571.7|14572.8|14570.8|7
1645058740000|2022-02-17 00:45:40|14573.8|14571.8|14575.6|14573.6|14575.8|14573.8|14573.8|14571.8|12
1645058750000|2022-02-17 00:45:50|14575.1|14573.1|14575.8|14573.8|14575.9|14573.9|14574.8|14572.8|4
1645058760000|2022-02-17 00:46:00|14576.1|14574.1|14576.1|14574.1|14576.8|14574.8|14576.1|14574.1|7
1645058770000|2022-02-17 00:46:10|14576.2|14574.2|14575.2|14573.2|14576.2|14574.2|14575.1|14573.1|2
1645058780000|2022-02-17 00:46:20|14574.7|14572.7|14573.8|14571.8|14574.9|14572.9|14573.8|14571.8|11
1645058790000|2022-02-17 00:46:30|14573.9|14571.9|14574.4|14572.4|14574.4|14572.4|14573.9|14571.9|3
1645058800000|2022-02-17 00:46:40|14575.1|14573.1|14575.2|14573.2|14575.6|14573.6|14574.7|14572.7|6
1645058810000|2022-02-17 00:46:50|14575.3|14573.3|14574.9|14572.9|14575.4|14573.4|14574.9|14572.9|4
1645058820000|2022-02-17 00:47:00|14575.1|14573.1|14575.8|14573.8|14575.8|14573.8|14575.1|14573.1|5
1645058830000|2022-02-17 00:47:10|14575.6|14573.6|14576.1|14574.1|14576.1|14574.1|14575.1|14573.1|13
1645058840000|2022-02-17 00:47:20|14575.9|14573.9|14575.3|14573.3|14576.1|14574.1|14575.2|14573.2|8
1645058850000|2022-02-17 00:47:30|14575.2|14573.2|14577.4|14575.4|14577.6|14575.6|14575.2|14573.2|9
1645058860000|2022-02-17 00:47:40|14577.3|14575.3|14578.4|14576.4|14578.4|14576.4|14577.2|14575.2|4
1645058870000|2022-02-17 00:47:50|14579.1|14577.1|14580.3|14578.3|14581.6|14579.6|14579.1|14577.1|31
1645058880000|2022-02-17 00:48:00|14580.2|14578.2|14582.6|14580.6|14583.6|14581.6|14579.9|14577.9|26
1645058890000|2022-02-17 00:48:10|14582.7|14580.7|14582.7|14580.7|14583.3|14581.3|14582.7|14580.7|5
1645058900000|2022-02-17 00:48:20|14582.6|14580.6|14583.8|14581.8|14584.4|14582.4|14582.6|14580.6|18
1645058910000|2022-02-17 00:48:30|14583.9|14581.9|14582.9|14580.9|14583.9|14581.9|14582.9|14580.9|9
1645058920000|2022-02-17 00:48:40|14582.8|14580.8|14579.9|14577.9|14582.8|14580.8|14579.9|14577.9|26
1645058930000|2022-02-17 00:48:50|14579.8|14577.8|14580.3|14578.3|14580.9|14578.9|14579.8|14577.8|4
1645058940000|2022-02-17 00:49:00|14580.4|14578.4|14579.8|14577.8|14580.6|14578.6|14579.3|14577.3|2
1645058950000|2022-02-17 00:49:10|14579.7|14577.7|14580.2|14578.2|14580.8|14578.8|14579.7|14577.7|9
1645058960000|2022-02-17 00:49:20|14580.1|14578.1|14581.6|14579.6|14581.8|14579.8|14580.1|14578.1|13
1645058970000|2022-02-17 00:49:30|14581.9|14579.9|14581.1|14579.1|14582.1|14580.1|14580.7|14578.7|20
1645058980000|2022-02-17 00:49:40|14580.9|14578.9|14580.4|14578.4|14580.9|14578.9|14580.3|14578.3|4
1645058990000|2022-02-17 00:49:50|14580.3|14578.3|14580.3|14578.3|14580.3|14578.3|14579.6|14577.6|4
1645059000000|2022-02-17 00:50:00|14580.2|14578.2|14579.4|14577.4|14580.7|14578.7|14578.8|14576.8|5
1645059010000|2022-02-17 00:50:10|14579.6|14577.6|14579.6|14577.6|14579.9|14577.9|14579.1|14577.1|4
1645059020000|2022-02-17 00:50:20|14579.4|14577.4|14579.4|14577.4|14579.8|14577.8|14578.9|14576.9|3
1645059030000|2022-02-17 00:50:30|14579.3|14577.3|14578.8|14576.8|14579.3|14577.3|14578.4|14576.4|3
1645059040000|2022-02-17 00:50:40|14578.9|14576.9|14579.1|14577.1|14579.2|14577.2|14578.8|14576.8|0
1645059050000|2022-02-17 00:50:50|14579.2|14577.2|14579.8|14577.8|14580.1|14578.1|14579.2|14577.2|1
1645059060000|2022-02-17 00:51:00|14579.9|14577.9|14580.2|14578.2|14580.4|14578.4|14579.9|14577.9|1
1645059070000|2022-02-17 00:51:10|14580.1|14578.1|14579.7|14577.7|14580.2|14578.2|14579.3|14577.3|3
1645059080000|2022-02-17 00:51:20|14579.6|14577.6|14579.3|14577.3|14579.7|14577.7|14579.2|14577.2|4
1645059090000|2022-02-17 00:51:30|14579.4|14577.4|14579.4|14577.4|14579.4|14577.4|14579.4|14577.4|2
1645059100000|2022-02-17 00:51:40|14579.3|14577.3|14576.2|14574.2|14579.3|14577.3|14576.2|14574.2|11
1645059110000|2022-02-17 00:51:50|14576.1|14574.1|14576.2|14574.2|14576.6|14574.6|14576.1|14574.1|17
1645059120000|2022-02-17 00:52:00|14576.1|14574.1|14574.3|14572.3|14576.2|14574.2|14573.9|14571.9|15
1645059130000|2022-02-17 00:52:10|14574.8|14572.8|14575.3|14573.3|14575.3|14573.3|14574.4|14572.4|6
1645059140000|2022-02-17 00:52:20|14575.6|14573.6|14575.3|14573.3|14576.1|14574.1|14574.8|14572.8|12
1645059150000|2022-02-17 00:52:30|14575.2|14573.2|14575.2|14573.2|14575.3|14573.3|14575.2|14573.2|0
1645059160000|2022-02-17 00:52:40|14575.9|14573.9|14576.2|14574.2|14576.6|14574.6|14575.9|14573.9|7
1645059170000|2022-02-17 00:52:50|14575.7|14573.7|14574.9|14572.9|14575.7|14573.7|14574.9|14572.9|5
1645059180000|2022-02-17 00:53:00|14575.1|14573.1|14573.4|14571.4|14575.2|14573.2|14573.3|14571.3|24
1645059190000|2022-02-17 00:53:10|14573.3|14571.3|14573.8|14571.8|14573.8|14571.8|14573.2|14571.2|1
1645059200000|2022-02-17 00:53:20|14573.9|14571.9|14573.8|14571.8|14574.9|14572.9|14573.8|14571.8|7
1645059210000|2022-02-17 00:53:30|14574.3|14572.3|14573.3|14571.3|14574.4|14572.4|14572.7|14570.7|59
1645059220000|2022-02-17 00:53:40|14572.9|14570.9|14572.8|14570.8|14573.4|14571.4|14572.7|14570.7|5
1645059230000|2022-02-17 00:53:50|14573.1|14571.1|14572.3|14570.3|14573.1|14571.1|14572.2|14570.2|8
1645059240000|2022-02-17 00:54:00|14572.4|14570.4|14572.4|14570.4|14572.7|14570.7|14572.2|14570.2|11
1645059250000|2022-02-17 00:54:10|14572.2|14570.2|14572.4|14570.4|14572.4|14570.4|14572.2|14570.2|3
1645059260000|2022-02-17 00:54:20|14572.8|14570.8|14574.2|14572.2|14574.3|14572.3|14572.8|14570.8|16
1645059270000|2022-02-17 00:54:30|14574.3|14572.3|14574.1|14572.1|14574.8|14572.8|14573.4|14571.4|1
1645059280000|2022-02-17 00:54:40|14573.9|14571.9|14572.8|14570.8|14573.9|14571.9|14572.7|14570.7|11
1645059290000|2022-02-17 00:54:50|14572.7|14570.7|14571.3|14569.3|14572.9|14570.9|14571.3|14569.3|15
1645059300000|2022-02-17 00:55:00|14571.4|14569.4|14573.3|14571.3|14573.6|14571.6|14571.3|14569.3|12
1645059310000|2022-02-17 00:55:10|14573.6|14571.6|14574.4|14572.4|14574.6|14572.6|14573.3|14571.3|2
1645059320000|2022-02-17 00:55:20|14574.6|14572.6|14575.1|14573.1|14575.2|14573.2|14574.3|14572.3|4
1645059330000|2022-02-17 00:55:30|14575.2|14573.2|14576.6|14574.6|14576.9|14574.9|14574.9|14572.9|7
1645059340000|2022-02-17 00:55:40|14576.7|14574.7|14575.6|14573.6|14576.9|14574.9|14575.3|14573.3|7
1645059350000|2022-02-17 00:55:50|14575.7|14573.7|14576.2|14574.2|14576.2|14574.2|14575.3|14573.3|6
1645059360000|2022-02-17 00:56:00|14576.1|14574.1|14575.7|14573.7|14576.2|14574.2|14575.4|14573.4|2
1645059370000|2022-02-17 00:56:10|14575.8|14573.8|14576.4|14574.4|14576.4|14574.4|14575.7|14573.7|0
1645059380000|2022-02-17 00:56:20|14576.6|14574.6|14577.2|14575.2|14577.3|14575.3|14576.4|14574.4|7
1645059390000|2022-02-17 00:56:30|14576.8|14574.8|14576.9|14574.9|14577.2|14575.2|14576.6|14574.6|16
1645059400000|2022-02-17 00:56:40|14577.2|14575.2|14576.7|14574.7|14577.2|14575.2|14576.4|14574.4|3
1645059410000|2022-02-17 00:56:50|14576.6|14574.6|14576.9|14574.9|14577.1|14575.1|14576.4|14574.4|2
1645059420000|2022-02-17 00:57:00|14577.1|14575.1|14577.6|14575.6|14578.1|14576.1|14577.1|14575.1|23
1645059430000|2022-02-17 00:57:10|14577.7|14575.7|14576.6|14574.6|14577.7|14575.7|14576.4|14574.4|4
1645059440000|2022-02-17 00:57:20|14576.3|14574.3|14574.4|14572.4|14576.4|14574.4|14574.4|14572.4|16
1645059450000|2022-02-17 00:57:30|14574.2|14572.2|14573.2|14571.2|14574.8|14572.8|14573.2|14571.2|8
1645059460000|2022-02-17 00:57:40|14573.3|14571.3|14573.7|14571.7|14573.7|14571.7|14572.7|14570.7|6
1645059470000|2022-02-17 00:57:50|14573.8|14571.8|14574.3|14572.3|14574.4|14572.4|14573.6|14571.6|1
1645059480000|2022-02-17 00:58:00|14574.4|14572.4|14577.1|14575.1|14577.1|14575.1|14574.2|14572.2|27
1645059490000|2022-02-17 00:58:10|14577.2|14575.2|14577.4|14575.4|14577.4|14575.4|14577.2|14575.2|3
1645059500000|2022-02-17 00:58:20|14577.3|14575.3|14576.6|14574.6|14577.4|14575.4|14576.6|14574.6|4
1645059510000|2022-02-17 00:58:30|14576.7|14574.7|14577.2|14575.2|14577.2|14575.2|14576.6|14574.6|0
1645059520000|2022-02-17 00:58:40|14577.1|14575.1|14576.8|14574.8|14577.1|14575.1|14576.7|14574.7|2
1645059530000|2022-02-17 00:58:50|14576.7|14574.7|14577.2|14575.2|14577.4|14575.4|14576.7|14574.7|5
1645059540000|2022-02-17 00:59:00|14577.1|14575.1|14578.7|14576.7|14578.9|14576.9|14576.9|14574.9|16
1645059550000|2022-02-17 00:59:10|14578.8|14576.8|14578.2|14576.2|14579.7|14577.7|14577.9|14575.9|20
1645059560000|2022-02-17 00:59:20|14578.3|14576.3|14579.1|14577.1|14579.4|14577.4|14578.3|14576.3|10
1645059570000|2022-02-17 00:59:30|14579.2|14577.2|14579.3|14577.3|14579.7|14577.7|14578.8|14576.8|8
1645059580000|2022-02-17 00:59:40|14579.6|14577.6|14579.6|14577.6|14579.6|14577.6|14579.3|14577.3|0
1645059590000|2022-02-17 00:59:50|14579.3|14577.3|14578.6|14576.6|14579.4|14577.4|14578.3|14576.3|2
1645059600000|2022-02-17 01:00:00|14578.2|14576.2|14579.7|14577.7|14580.2|14578.2|14578.1|14576.1|20
1645059610000|2022-02-17 01:00:10|14579.3|14577.3|14579.6|14577.6|14579.9|14577.9|14578.3|14576.3|6
1645059620000|2022-02-17 01:00:20|14579.9|14577.9|14581.3|14579.3|14581.3|14579.3|14579.9|14577.9|18
1645059630000|2022-02-17 01:00:30|14581.1|14579.1|14580.2|14578.2|14581.4|14579.4|14579.8|14577.8|2
1645059640000|2022-02-17 01:00:40|14580.1|14578.1|14579.2|14577.2|14580.2|14578.2|14578.8|14576.8|5
1645059650000|2022-02-17 01:00:50|14579.1|14577.1|14577.8|14575.8|14579.1|14577.1|14577.4|14575.4|3
1645059660000|2022-02-17 01:01:00|14577.9|14575.9|14576.9|14574.9|14577.9|14575.9|14575.9|14573.9|17
1645059670000|2022-02-17 01:01:10|14576.8|14574.8|14577.7|14575.7|14578.1|14576.1|14576.3|14574.3|1
1645059680000|2022-02-17 01:01:20|14577.8|14575.8|14578.7|14576.7|14579.3|14577.3|14577.8|14575.8|2
1645059690000|2022-02-17 01:01:30|14578.6|14576.6|14579.7|14577.7|14579.7|14577.7|14578.4|14576.4|6
1645059700000|2022-02-17 01:01:40|14579.6|14577.6|14579.4|14577.4|14579.8|14577.8|14579.1|14577.1|1
1645059710000|2022-02-17 01:01:50|14579.6|14577.6|14579.7|14577.7|14580.3|14578.3|14579.4|14577.4|5
1645059720000|2022-02-17 01:02:00|14579.8|14577.8|14580.8|14578.8|14580.8|14578.8|14579.7|14577.7|7
1645059730000|2022-02-17 01:02:10|14580.7|14578.7|14579.3|14577.3|14580.9|14578.9|14579.3|14577.3|4
1645059740000|2022-02-17 01:02:20|14579.2|14577.2|14581.1|14579.1|14581.3|14579.3|14579.2|14577.2|8
1645059750000|2022-02-17 01:02:30|14580.9|14578.9|14579.4|14577.4|14581.4|14579.4|14579.4|14577.4|36
1645059760000|2022-02-17 01:02:40|14579.8|14577.8|14580.4|14578.4|14580.4|14578.4|14579.8|14577.8|2
1645059770000|2022-02-17 01:02:50|14580.6|14578.6|14583.6|14581.6|14583.6|14581.6|14580.4|14578.4|29
1645059780000|2022-02-17 01:03:00|14583.4|14581.4|14583.3|14581.3|14583.7|14581.7|14582.4|14580.4|14
1645059790000|2022-02-17 01:03:10|14583.2|14581.2|14583.3|14581.3|14584.1|14582.1|14583.2|14581.2|22
1645059800000|2022-02-17 01:03:20|14583.2|14581.2|14583.4|14581.4|14583.8|14581.8|14583.2|14581.2|7
1645059810000|2022-02-17 01:03:30|14583.3|14581.3|14581.6|14579.6|14583.3|14581.3|14580.6|14578.6|18
1645059820000|2022-02-17 01:03:40|14581.4|14579.4|14581.7|14579.7|14581.8|14579.8|14581.1|14579.1|2
1645059830000|2022-02-17 01:03:50|14581.6|14579.6|14581.9|14579.9|14582.1|14580.1|14580.3|14578.3|11
1645059840000|2022-02-17 01:04:00|14581.8|14579.8|14581.8|14579.8|14582.4|14580.4|14581.7|14579.7|7
1645059850000|2022-02-17 01:04:10|14581.7|14579.7|14581.3|14579.3|14581.7|14579.7|14581.1|14579.1|6
1645059860000|2022-02-17 01:04:20|14580.8|14578.8|14579.8|14577.8|14580.8|14578.8|14579.7|14577.7|6
1645059870000|2022-02-17 01:04:30|14579.7|14577.7|14579.8|14577.8|14580.3|14578.3|14579.7|14577.7|2
1645059880000|2022-02-17 01:04:40|14579.9|14577.9|14577.9|14575.9|14579.9|14577.9|14576.7|14574.7|13
1645059890000|2022-02-17 01:04:50|14578.1|14576.1|14578.8|14576.8|14578.9|14576.9|14577.4|14575.4|11
1645059900000|2022-02-17 01:05:00|14578.9|14576.9|14577.6|14575.6|14579.3|14577.3|14576.9|14574.9|16
1645059910000|2022-02-17 01:05:10|14577.4|14575.4|14578.2|14576.2|14578.2|14576.2|14576.8|14574.8|4
1645059920000|2022-02-17 01:05:20|14578.3|14576.3|14578.2|14576.2|14578.6|14576.6|14578.1|14576.1|2
1645059930000|2022-02-17 01:05:30|14578.4|14576.4|14579.4|14577.4|14580.1|14578.1|14578.4|14576.4|3
1645059940000|2022-02-17 01:05:40|14579.6|14577.6|14579.3|14577.3|14579.7|14577.7|14578.9|14576.9|3
1645059950000|2022-02-17 01:05:50|14579.4|14577.4|14577.6|14575.6|14579.6|14577.6|14577.4|14575.4|2
1645059960000|2022-02-17 01:06:00|14577.4|14575.4|14575.8|14573.8|14577.4|14575.4|14575.1|14573.1|11
1645059970000|2022-02-17 01:06:10|14575.9|14573.9|14575.6|14573.6|14576.8|14574.8|14575.6|14573.6|8
1645059980000|2022-02-17 01:06:20|14575.7|14573.7|14575.8|14573.8|14576.7|14574.7|14575.6|14573.6|4
1645059990000|2022-02-17 01:06:30|14575.7|14573.7|14576.7|14574.7|14576.7|14574.7|14575.2|14573.2|5
1645060000000|2022-02-17 01:06:40|14576.4|14574.4|14575.6|14573.6|14576.6|14574.6|14575.4|14573.4|6
1645060010000|2022-02-17 01:06:50|14575.4|14573.4|14574.2|14572.2|14575.4|14573.4|14574.2|14572.2|11
1645060020000|2022-02-17 01:07:00|14574.4|14572.4|14575.4|14573.4|14575.4|14573.4|14573.9|14571.9|22
1645060030000|2022-02-17 01:07:10|14575.6|14573.6|14575.4|14573.4|14575.8|14573.8|14575.1|14573.1|5
1645060040000|2022-02-17 01:07:20|14575.6|14573.6|14575.1|14573.1|14575.7|14573.7|14575.1|14573.1|1
1645060050000|2022-02-17 01:07:30|14575.3|14573.3|14576.7|14574.7|14576.7|14574.7|14575.1|14573.1|6
1645060060000|2022-02-17 01:07:40|14576.8|14574.8|14576.8|14574.8|14577.1|14575.1|14576.6|14574.6|1
1645060070000|2022-02-17 01:07:50|14576.7|14574.7|14576.2|14574.2|14576.8|14574.8|14576.2|14574.2|2
1645060080000|2022-02-17 01:08:00|14576.3|14574.3|14576.9|14574.9|14577.2|14575.2|14576.3|14574.3|2
1645060090000|2022-02-17 01:08:10|14577.1|14575.1|14577.1|14575.1|14577.2|14575.2|14576.8|14574.8|0
1645060100000|2022-02-17 01:08:20|14577.2|14575.2|14576.4|14574.4|14577.2|14575.2|14576.4|14574.4|3
1645060110000|2022-02-17 01:08:30|14576.3|14574.3|14575.4|14573.4|14576.6|14574.6|14575.4|14573.4|2
1645060120000|2022-02-17 01:08:40|14575.6|14573.6|14575.9|14573.9|14576.4|14574.4|14575.4|14573.4|3
1645060130000|2022-02-17 01:08:50|14576.1|14574.1|14576.4|14574.4|14576.6|14574.6|14575.9|14573.9|0
1645060140000|2022-02-17 01:09:00|14576.6|14574.6|14574.1|14572.1|14576.6|14574.6|14574.1|14572.1|10
1645060150000|2022-02-17 01:09:10|14574.4|14572.4|14574.1|14572.1|14574.4|14572.4|14573.4|14571.4|7
1645060160000|2022-02-17 01:09:20|14573.9|14571.9|14573.8|14571.8|14573.9|14571.9|14573.6|14571.6|4
1645060170000|2022-02-17 01:09:30|14573.7|14571.7|14573.9|14571.9|14574.3|14572.3|14573.7|14571.7|6
1645060180000|2022-02-17 01:09:40|14573.8|14571.8|14573.7|14571.7|14574.2|14572.2|14573.1|14571.1|10
1645060190000|2022-02-17 01:09:50|14573.8|14571.8|14573.9|14571.9|14573.9|14571.9|14573.8|14571.8|0
1645060200000|2022-02-17 01:10:00|14574.3|14572.3|14574.3|14572.3|14574.3|14572.3|14573.8|14571.8|3
1645060210000|2022-02-17 01:10:10|14574.4|14572.4|14574.9|14572.9|14575.3|14573.3|14574.4|14572.4|7
1645060220000|2022-02-17 01:10:20|14575.1|14573.1|14574.9|14572.9|14575.2|14573.2|14574.7|14572.7|0
1645060230000|2022-02-17 01:10:30|14574.8|14572.8|14575.1|14573.1|14575.1|14573.1|14574.8|14572.8|1
1645060240000|2022-02-17 01:10:40|14575.2|14573.2|14575.1|14573.1|14575.2|14573.2|14575.1|14573.1|0
1645060250000|2022-02-17 01:10:50|14574.9|14572.9|14574.9|14572.9|14575.3|14573.3|14574.4|14572.4|10
1645060260000|2022-02-17 01:11:00|14574.6|14572.6|14574.7|14572.7|14575.1|14573.1|14574.3|14572.3|2
1645060270000|2022-02-17 01:11:10|14574.8|14572.8|14574.8|14572.8|14574.8|14572.8|14574.7|14572.7|0
1645060280000|2022-02-17 01:11:20|14574.9|14572.9|14575.8|14573.8|14575.8|14573.8|14574.9|14572.9|4
1645060290000|2022-02-17 01:11:30|14575.9|14573.9|14575.3|14573.3|14576.1|14574.1|14575.1|14573.1|11
1645060300000|2022-02-17 01:11:40|14575.4|14573.4|14575.2|14573.2|14575.6|14573.6|14575.2|14573.2|0
1645060310000|2022-02-17 01:11:50|14575.3|14573.3|14575.6|14573.6|14575.8|14573.8|14575.2|14573.2|3
1645060320000|2022-02-17 01:12:00|14575.7|14573.7|14576.6|14574.6|14577.3|14575.3|14575.6|14573.6|10
1645060330000|2022-02-17 01:12:10|14576.7|14574.7|14577.7|14575.7|14577.8|14575.8|14576.2|14574.2|14
1645060340000|2022-02-17 01:12:20|14577.8|14575.8|14576.9|14574.9|14577.8|14575.8|14576.6|14574.6|5
1645060350000|2022-02-17 01:12:30|14576.8|14574.8|14577.1|14575.1|14577.4|14575.4|14576.4|14574.4|5
1645060360000|2022-02-17 01:12:40|14577.2|14575.2|14576.6|14574.6|14577.2|14575.2|14576.6|14574.6|0
1645060370000|2022-02-17 01:12:50|14576.4|14574.4|14576.2|14574.2|14576.6|14574.6|14575.7|14573.7|10
1645060380000|2022-02-17 01:13:00|14576.3|14574.3|14576.2|14574.2|14576.3|14574.3|14576.2|14574.2|0
1645060390000|2022-02-17 01:13:10|14576.3|14574.3|14576.4|14574.4|14576.8|14574.8|14576.3|14574.3|4
1645060400000|2022-02-17 01:13:20|14576.7|14574.7|14576.6|14574.6|14576.7|14574.7|14576.6|14574.6|0
1645060410000|2022-02-17 01:13:30|14576.9|14574.9|14576.8|14574.8|14577.3|14575.3|14576.7|14574.7|3
1645060420000|2022-02-17 01:13:40|14576.7|14574.7|14577.1|14575.1|14577.1|14575.1|14576.7|14574.7|1
1645060430000|2022-02-17 01:13:50|14576.9|14574.9|14578.2|14576.2|14578.2|14576.2|14576.8|14574.8|11
1645060440000|2022-02-17 01:14:00|14578.3|14576.3|14579.4|14577.4|14580.1|14578.1|14578.2|14576.2|11
1645060450000|2022-02-17 01:14:10|14579.3|14577.3|14579.1|14577.1|14579.6|14577.6|14578.8|14576.8|3
1645060460000|2022-02-17 01:14:20|14579.2|14577.2|14579.7|14577.7|14579.8|14577.8|14578.8|14576.8|3
1645060470000|2022-02-17 01:14:30|14579.8|14577.8|14580.6|14578.6|14580.7|14578.7|14579.8|14577.8|7
1645060480000|2022-02-17 01:14:40|14580.7|14578.7|14581.4|14579.4|14581.4|14579.4|14580.7|14578.7|7
1645060490000|2022-02-17 01:14:50|14581.3|14579.3|14581.7|14579.7|14581.8|14579.8|14581.3|14579.3|11
1645060500000|2022-02-17 01:15:00|14581.8|14579.8|14581.8|14579.8|14586.1|14584.1|14581.8|14579.8|98
1645060510000|2022-02-17 01:15:10|14581.9|14579.9|14578.9|14576.9|14582.6|14580.6|14578.9|14576.9|20
1645060520000|2022-02-17 01:15:20|14578.4|14576.4|14577.7|14575.7|14578.7|14576.7|14577.7|14575.7|8
1645060530000|2022-02-17 01:15:30|14577.8|14575.8|14578.7|14576.7|14578.7|14576.7|14577.8|14575.8|9
1645060540000|2022-02-17 01:15:40|14578.8|14576.8|14578.4|14576.4|14579.6|14577.6|14578.2|14576.2|5
1645060550000|2022-02-17 01:15:50|14578.6|14576.6|14577.3|14575.3|14579.1|14577.1|14576.7|14574.7|16
1645060560000|2022-02-17 01:16:00|14577.2|14575.2|14578.1|14576.1|14579.3|14577.3|14577.2|14575.2|9
1645060570000|2022-02-17 01:16:10|14578.2|14576.2|14578.9|14576.9|14580.2|14578.2|14578.1|14576.1|10
1645060580000|2022-02-17 01:16:20|14578.7|14576.7|14578.6|14576.6|14579.2|14577.2|14578.1|14576.1|5
1645060590000|2022-02-17 01:16:30|14578.7|14576.7|14577.6|14575.6|14578.7|14576.7|14577.4|14575.4|4
1645060600000|2022-02-17 01:16:40|14577.9|14575.9|14577.3|14575.3|14578.1|14576.1|14577.3|14575.3|1
1645060610000|2022-02-17 01:16:50|14577.7|14575.7|14576.4|14574.4|14578.1|14576.1|14576.4|14574.4|14
1645060620000|2022-02-17 01:17:00|14576.8|14574.8|14576.2|14574.2|14577.2|14575.2|14576.1|14574.1|6
1645060630000|2022-02-17 01:17:10|14576.3|14574.3|14576.8|14574.8|14576.8|14574.8|14576.3|14574.3|3
1645060640000|2022-02-17 01:17:20|14576.9|14574.9|14576.4|14574.4|14577.2|14575.2|14576.4|14574.4|8
1645060650000|2022-02-17 01:17:30|14576.8|14574.8|14576.7|14574.7|14576.9|14574.9|14576.3|14574.3|6
1645060660000|2022-02-17 01:17:40|14576.8|14574.8|14576.8|14574.8|14577.3|14575.3|14576.6|14574.6|0
1645060670000|2022-02-17 01:17:50|14576.9|14574.9|14577.3|14575.3|14577.7|14575.7|14576.9|14574.9|1
1645060680000|2022-02-17 01:18:00|14577.4|14575.4|14578.7|14576.7|14578.7|14576.7|14577.4|14575.4|7
1645060690000|2022-02-17 01:18:10|14579.2|14577.2|14579.6|14577.6|14579.9|14577.9|14578.8|14576.8|12
1645060700000|2022-02-17 01:18:20|14579.7|14577.7|14579.6|14577.6|14580.1|14578.1|14579.4|14577.4|2
1645060710000|2022-02-17 01:18:30|14579.4|14577.4|14579.1|14577.1|14579.4|14577.4|14578.9|14576.9|1
1645060720000|2022-02-17 01:18:40|14579.2|14577.2|14579.9|14577.9|14579.9|14577.9|14579.1|14577.1|2
1645060730000|2022-02-17 01:18:50|14580.4|14578.4|14580.9|14578.9|14580.9|14578.9|14580.4|14578.4|2
1645060740000|2022-02-17 01:19:00|14581.1|14579.1|14580.9|14578.9|14581.2|14579.2|14580.8|14578.8|0
1645060750000|2022-02-17 01:19:10|14581.1|14579.1|14580.1|14578.1|14581.1|14579.1|14580.1|14578.1|2
1645060760000|2022-02-17 01:19:20|14579.9|14577.9|14580.4|14578.4|14580.6|14578.6|14579.8|14577.8|2
1645060770000|2022-02-17 01:19:30|14580.6|14578.6|14580.9|14578.9|14581.1|14579.1|14580.6|14578.6|0
1645060780000|2022-02-17 01:19:40|14581.1|14579.1|14581.2|14579.2|14581.3|14579.3|14580.9|14578.9|2
1645060790000|2022-02-17 01:19:50|14581.1|14579.1|14581.4|14579.4|14581.4|14579.4|14581.1|14579.1|5
1645060800000|2022-02-17 01:20:00|14581.3|14579.3|14581.3|14579.3|14582.9|14580.9|14580.3|14578.3|27
1645060810000|2022-02-17 01:20:10|14581.4|14579.4|14581.3|14579.3|14581.6|14579.6|14581.1|14579.1|0
1645060820000|2022-02-17 01:20:20|14581.2|14579.2|14581.2|14579.2|14581.8|14579.8|14581.2|14579.2|2
1645060830000|2022-02-17 01:20:30|14581.3|14579.3|14581.3|14579.3|14581.4|14579.4|14580.3|14578.3|7
1645060840000|2022-02-17 01:20:40|14581.2|14579.2|14582.6|14580.6|14582.6|14580.6|14581.2|14579.2|9
1645060850000|2022-02-17 01:20:50|14582.3|14580.3|14582.2|14580.2|14583.4|14581.4|14582.1|14580.1|7
1645060860000|2022-02-17 01:21:00|14582.3|14580.3|14582.3|14580.3|14582.9|14580.9|14582.1|14580.1|2
1645060870000|2022-02-17 01:21:10|14582.6|14580.6|14582.6|14580.6|14582.9|14580.9|14582.3|14580.3|1
1645060880000|2022-02-17 01:21:20|14582.7|14580.7|14583.1|14581.1|14583.1|14581.1|14581.6|14579.6|8
1645060890000|2022-02-17 01:21:30|14583.2|14581.2|14583.6|14581.6|14584.1|14582.1|14582.9|14580.9|8
1645060900000|2022-02-17 01:21:40|14583.4|14581.4|14583.3|14581.3|14583.9|14581.9|14583.3|14581.3|1
1645060910000|2022-02-17 01:21:50|14583.6|14581.6|14581.4|14579.4|14583.6|14581.6|14580.7|14578.7|8
1645060920000|2022-02-17 01:22:00|14581.6|14579.6|14581.8|14579.8|14582.4|14580.4|14580.8|14578.8|4
1645060930000|2022-02-17 01:22:10|14581.7|14579.7|14580.9|14578.9|14581.9|14579.9|14580.9|14578.9|1
1645060940000|2022-02-17 01:22:20|14581.1|14579.1|14579.8|14577.8|14581.6|14579.6|14579.8|14577.8|2
1645060950000|2022-02-17 01:22:30|14579.9|14577.9|14580.4|14578.4|14580.4|14578.4|14579.9|14577.9|1
1645060960000|2022-02-17 01:22:40|14580.6|14578.6|14580.6|14578.6|14580.9|14578.9|14580.2|14578.2|2
1645060970000|2022-02-17 01:22:50|14580.7|14578.7|14580.1|14578.1|14580.8|14578.8|14580.1|14578.1|1
1645060980000|2022-02-17 01:23:00|14579.6|14577.6|14581.1|14579.1|14581.3|14579.3|14579.4|14577.4|5
1645060990000|2022-02-17 01:23:10|14581.2|14579.2|14581.2|14579.2|14581.4|14579.4|14580.3|14578.3|7
1645061000000|2022-02-17 01:23:20|14581.1|14579.1|14581.9|14579.9|14582.6|14580.6|14581.1|14579.1|5
1645061010000|2022-02-17 01:23:30|14582.1|14580.1|14583.6|14581.6|14583.7|14581.7|14582.1|14580.1|11
1645061020000|2022-02-17 01:23:40|14583.2|14581.2|14580.8|14578.8|14583.2|14581.2|14580.6|14578.6|10
1645061030000|2022-02-17 01:23:50|14580.4|14578.4|14580.8|14578.8|14580.8|14578.8|14580.4|14578.4|1
1645061040000|2022-02-17 01:24:00|14580.7|14578.7|14579.6|14577.6|14580.9|14578.9|14579.3|14577.3|3
1645061050000|2022-02-17 01:24:10|14579.7|14577.7|14580.3|14578.3|14580.4|14578.4|14579.4|14577.4|7
1645061060000|2022-02-17 01:24:20|14580.2|14578.2|14580.3|14578.3|14581.1|14579.1|14580.1|14578.1|2
1645061070000|2022-02-17 01:24:30|14580.4|14578.4|14581.7|14579.7|14581.7|14579.7|14580.4|14578.4|1
1645061080000|2022-02-17 01:24:40|14581.9|14579.9|14582.6|14580.6|14582.7|14580.7|14581.9|14579.9|10
1645061090000|2022-02-17 01:24:50|14582.7|14580.7|14581.9|14579.9|14582.7|14580.7|14581.6|14579.6|3
1645061100000|2022-02-17 01:25:00|14582.2|14580.2|14582.4|14580.4|14582.4|14580.4|14581.6|14579.6|1
1645061110000|2022-02-17 01:25:10|14582.3|14580.3|14582.4|14580.4|14582.4|14580.4|14582.3|14580.3|1
1645061120000|2022-02-17 01:25:20|14582.3|14580.3|14580.9|14578.9|14582.3|14580.3|14580.9|14578.9|5
1645061130000|2022-02-17 01:25:30|14580.8|14578.8|14580.8|14578.8|14580.9|14578.9|14580.1|14578.1|6
1645061140000|2022-02-17 01:25:40|14580.9|14578.9|14581.1|14579.1|14581.2|14579.2|14580.6|14578.6|0
1645061150000|2022-02-17 01:25:50|14580.9|14578.9|14582.9|14580.9|14582.9|14580.9|14580.9|14578.9|9
1645061160000|2022-02-17 01:26:00|14583.2|14581.2|14586.4|14584.4|14587.2|14585.2|14583.1|14581.1|42
1645061170000|2022-02-17 01:26:10|14586.3|14584.3|14587.6|14585.6|14587.6|14585.6|14586.3|14584.3|12
1645061180000|2022-02-17 01:26:20|14587.4|14585.4|14588.8|14586.8|14589.3|14587.3|14587.4|14585.4|22
1645061190000|2022-02-17 01:26:30|14588.9|14586.9|14588.8|14586.8|14589.2|14587.2|14588.7|14586.7|12
1645061200000|2022-02-17 01:26:40|14588.7|14586.7|14588.9|14586.9|14589.1|14587.1|14588.7|14586.7|8
1645061210000|2022-02-17 01:26:50|14590.8|14588.8|14589.4|14587.4|14591.6|14589.6|14589.4|14587.4|70
1645061220000|2022-02-17 01:27:00|14589.7|14587.7|14589.4|14587.4|14590.3|14588.3|14588.9|14586.9|9
1645061230000|2022-02-17 01:27:10|14589.2|14587.2|14588.2|14586.2|14589.4|14587.4|14587.2|14585.2|21
1645061240000|2022-02-17 01:27:20|14588.6|14586.6|14589.9|14587.9|14589.9|14587.9|14588.4|14586.4|20
1645061250000|2022-02-17 01:27:30|14590.1|14588.1|14588.7|14586.7|14590.1|14588.1|14588.7|14586.7|16
1645061260000|2022-02-17 01:27:40|14588.8|14586.8|14588.7|14586.7|14588.8|14586.8|14588.2|14586.2|2
1645061270000|2022-02-17 01:27:50|14588.8|14586.8|14588.9|14586.9|14589.3|14587.3|14588.7|14586.7|4
1645061280000|2022-02-17 01:28:00|14588.8|14586.8|14587.4|14585.4|14588.8|14586.8|14587.4|14585.4|10
1645061290000|2022-02-17 01:28:10|14587.3|14585.3|14586.3|14584.3|14587.3|14585.3|14585.9|14583.9|14
1645061300000|2022-02-17 01:28:20|14586.4|14584.4|14586.1|14584.1|14587.1|14585.1|14586.1|14584.1|5
1645061310000|2022-02-17 01:28:30|14586.4|14584.4|14586.6|14584.6|14587.1|14585.1|14586.3|14584.3|11
1645061320000|2022-02-17 01:28:40|14586.7|14584.7|14589.2|14587.2|14589.4|14587.4|14586.7|14584.7|9
1645061330000|2022-02-17 01:28:50|14589.1|14587.1|14587.7|14585.7|14589.1|14587.1|14587.6|14585.6|12
1645061340000|2022-02-17 01:29:00|14587.8|14585.8|14588.7|14586.7|14588.7|14586.7|14587.8|14585.8|2
1645061350000|2022-02-17 01:29:10|14588.6|14586.6|14586.8|14584.8|14588.6|14586.6|14586.1|14584.1|13
1645061360000|2022-02-17 01:29:20|14586.1|14584.1|14586.3|14584.3|14587.4|14585.4|14585.3|14583.3|17
1645061370000|2022-02-17 01:29:30|14586.4|14584.4|14586.8|14584.8|14587.1|14585.1|14585.9|14583.9|6
1645061380000|2022-02-17 01:29:40|14586.7|14584.7|14587.3|14585.3|14587.4|14585.4|14586.2|14584.2|6
1645061390000|2022-02-17 01:29:50|14587.2|14585.2|14586.1|14584.1|14587.4|14585.4|14586.1|14584.1|9
1645061400000|2022-02-17 01:30:00|14585.9|14583.9|14585.3|14583.3|14586.4|14584.4|14584.4|14582.4|20
1645061410000|2022-02-17 01:30:10|14585.7|14583.7|14585.6|14583.6|14586.3|14584.3|14583.9|14581.9|11
1645061420000|2022-02-17 01:30:20|14585.2|14583.2|14585.6|14583.6|14586.1|14584.1|14584.8|14582.8|8
1645061430000|2022-02-17 01:30:30|14585.7|14583.7|14585.6|14583.6|14585.8|14583.8|14584.8|14582.8|2
1645061440000|2022-02-17 01:30:40|14585.7|14583.7|14586.7|14584.7|14586.7|14584.7|14585.4|14583.4|4
1645061450000|2022-02-17 01:30:50|14586.6|14584.6|14585.3|14583.3|14586.7|14584.7|14585.2|14583.2|5
1645061460000|2022-02-17 01:31:00|14585.2|14583.2|14585.1|14583.1|14586.1|14584.1|14584.7|14582.7|8
1645061470000|2022-02-17 01:31:10|14585.2|14583.2|14585.4|14583.4|14585.7|14583.7|14584.8|14582.8|3
1645061480000|2022-02-17 01:31:20|14585.3|14583.3|14582.7|14580.7|14585.3|14583.3|14582.7|14580.7|9
1645061490000|2022-02-17 01:31:30|14582.3|14580.3|14584.9|14582.9|14584.9|14582.9|14582.2|14580.2|8
1645061500000|2022-02-17 01:31:40|14585.2|14583.2|14586.3|14584.3|14587.1|14585.1|14584.9|14582.9|2
1645061510000|2022-02-17 01:31:50|14586.4|14584.4|14585.4|14583.4|14586.8|14584.8|14585.4|14583.4|3
1645061520000|2022-02-17 01:32:00|14585.6|14583.6|14583.2|14581.2|14585.6|14583.6|14582.7|14580.7|13
1645061530000|2022-02-17 01:32:10|14582.9|14580.9|14583.7|14581.7|14584.2|14582.2|14582.4|14580.4|13
1645061540000|2022-02-17 01:32:20|14583.1|14581.1|14582.9|14580.9|14583.9|14581.9|14582.7|14580.7|1
1645061550000|2022-02-17 01:32:30|14583.2|14581.2|14584.9|14582.9|14584.9|14582.9|14583.1|14581.1|15
1645061560000|2022-02-17 01:32:40|14585.2|14583.2|14584.7|14582.7|14585.6|14583.6|14584.3|14582.3|13
1645061570000|2022-02-17 01:32:50|14584.6|14582.6|14584.4|14582.4|14585.7|14583.7|14584.4|14582.4|2
1645061580000|2022-02-17 01:33:00|14584.3|14582.3|14583.9|14581.9|14584.7|14582.7|14583.6|14581.6|6
1645061590000|2022-02-17 01:33:10|14584.1|14582.1|14583.4|14581.4|14584.6|14582.6|14583.2|14581.2|5
1645061600000|2022-02-17 01:33:20|14583.3|14581.3|14582.3|14580.3|14583.3|14581.3|14581.8|14579.8|18
1645061610000|2022-02-17 01:33:30|14582.4|14580.4|14583.1|14581.1|14583.6|14581.6|14582.1|14580.1|9
1645061620000|2022-02-17 01:33:40|14582.7|14580.7|14583.7|14581.7|14583.8|14581.8|14582.6|14580.6|14
1645061630000|2022-02-17 01:33:50|14583.6|14581.6|14583.7|14581.7|14584.1|14582.1|14583.2|14581.2|8
1645061640000|2022-02-17 01:34:00|14583.8|14581.8|14582.7|14580.7|14584.2|14582.2|14582.2|14580.2|13
1645061650000|2022-02-17 01:34:10|14583.1|14581.1|14583.4|14581.4|14583.6|14581.6|14582.8|14580.8|5
1645061660000|2022-02-17 01:34:20|14583.6|14581.6|14583.9|14581.9|14583.9|14581.9|14582.8|14580.8|6
1645061670000|2022-02-17 01:34:30|14583.8|14581.8|14584.2|14582.2|14584.4|14582.4|14583.4|14581.4|8
1645061680000|2022-02-17 01:34:40|14584.3|14582.3|14584.2|14582.2|14584.6|14582.6|14584.2|14582.2|3
1645061690000|2022-02-17 01:34:50|14584.1|14582.1|14582.6|14580.6|14584.2|14582.2|14582.4|14580.4|6
1645061700000|2022-02-17 01:35:00|14582.7|14580.7|14582.3|14580.3|14582.8|14580.8|14581.7|14579.7|13
1645061710000|2022-02-17 01:35:10|14582.2|14580.2|14582.4|14580.4|14582.6|14580.6|14582.1|14580.1|4
1645061720000|2022-02-17 01:35:20|14582.3|14580.3|14581.8|14579.8|14582.3|14580.3|14581.2|14579.2|4
1645061730000|2022-02-17 01:35:30|14581.9|14579.9|14581.2|14579.2|14581.9|14579.9|14581.1|14579.1|5
1645061740000|2022-02-17 01:35:40|14581.3|14579.3|14581.4|14579.4|14581.6|14579.6|14581.2|14579.2|5
1645061750000|2022-02-17 01:35:50|14581.3|14579.3|14582.2|14580.2|14582.4|14580.4|14581.3|14579.3|4
1645061760000|2022-02-17 01:36:00|14582.4|14580.4|14582.6|14580.6|14582.7|14580.7|14582.1|14580.1|6
1645061770000|2022-02-17 01:36:10|14582.7|14580.7|14582.7|14580.7|14583.1|14581.1|14582.2|14580.2|2
1645061780000|2022-02-17 01:36:20|14582.6|14580.6|14581.9|14579.9|14582.8|14580.8|14581.7|14579.7|3
1645061790000|2022-02-17 01:36:30|14581.7|14579.7|14582.7|14580.7|14582.8|14580.8|14581.6|14579.6|2
1645061800000|2022-02-17 01:36:40|14583.8|14581.8|14584.4|14582.4|14584.9|14582.9|14583.8|14581.8|40
1645061810000|2022-02-17 01:36:50|14584.6|14582.6|14584.7|14582.7|14584.7|14582.7|14583.9|14581.9|10
1645061820000|2022-02-17 01:37:00|14584.8|14582.8|14583.9|14581.9|14585.2|14583.2|14583.8|14581.8|5
1645061830000|2022-02-17 01:37:10|14583.8|14581.8|14584.7|14582.7|14584.7|14582.7|14583.2|14581.2|1
1645061840000|2022-02-17 01:37:20|14584.8|14582.8|14585.1|14583.1|14585.4|14583.4|14583.9|14581.9|6
1645061850000|2022-02-17 01:37:30|14585.2|14583.2|14585.4|14583.4|14585.6|14583.6|14584.8|14582.8|1
1645061860000|2022-02-17 01:37:40|14585.6|14583.6|14586.2|14584.2|14586.6|14584.6|14585.6|14583.6|10
1645061870000|2022-02-17 01:37:50|14586.3|14584.3|14585.9|14583.9|14586.6|14584.6|14585.9|14583.9|7
1645061880000|2022-02-17 01:38:00|14586.2|14584.2|14585.9|14583.9|14586.4|14584.4|14585.9|14583.9|5
1645061890000|2022-02-17 01:38:10|14585.8|14583.8|14585.1|14583.1|14585.8|14583.8|14584.8|14582.8|4
1645061900000|2022-02-17 01:38:20|14585.3|14583.3|14585.9|14583.9|14586.4|14584.4|14585.3|14583.3|7
1645061910000|2022-02-17 01:38:30|14586.2|14584.2|14585.9|14583.9|14586.4|14584.4|14585.9|14583.9|3
1645061920000|2022-02-17 01:38:40|14586.1|14584.1|14585.1|14583.1|14586.4|14584.4|14585.1|14583.1|6
1645061930000|2022-02-17 01:38:50|14585.2|14583.2|14585.7|14583.7|14585.7|14583.7|14585.2|14583.2|5
1645061940000|2022-02-17 01:39:00|14585.4|14583.4|14585.8|14583.8|14585.8|14583.8|14585.2|14583.2|1
1645061950000|2022-02-17 01:39:10|14585.9|14583.9|14585.8|14583.8|14585.9|14583.9|14585.2|14583.2|2
1645061960000|2022-02-17 01:39:20|14585.9|14583.9|14585.9|14583.9|14586.1|14584.1|14585.8|14583.8|0
1645061970000|2022-02-17 01:39:30|14586.1|14584.1|14586.3|14584.3|14586.6|14584.6|14586.1|14584.1|5
1645061980000|2022-02-17 01:39:40|14586.2|14584.2|14588.8|14586.8|14588.9|14586.9|14586.2|14584.2|12
1645061990000|2022-02-17 01:39:50|14588.7|14586.7|14588.6|14586.6|14589.2|14587.2|14588.4|14586.4|10
1645062000000|2022-02-17 01:40:00|14588.4|14586.4|14586.9|14584.9|14588.7|14586.7|14586.7|14584.7|8
1645062010000|2022-02-17 01:40:10|14587.1|14585.1|14587.3|14585.3|14587.3|14585.3|14586.8|14584.8|6
1645062020000|2022-02-17 01:40:20|14587.2|14585.2|14587.8|14585.8|14588.7|14586.7|14587.2|14585.2|7
1645062030000|2022-02-17 01:40:30|14587.7|14585.7|14586.6|14584.6|14587.9|14585.9|14586.2|14584.2|2
1645062040000|2022-02-17 01:40:40|14586.7|14584.7|14586.3|14584.3|14586.7|14584.7|14586.2|14584.2|11
1645062050000|2022-02-17 01:40:50|14586.4|14584.4|14586.6|14584.6|14586.8|14584.8|14586.2|14584.2|3
1645062060000|2022-02-17 01:41:00|14586.4|14584.4|14586.8|14584.8|14587.2|14585.2|14586.4|14584.4|1
1645062070000|2022-02-17 01:41:10|14586.7|14584.7|14587.1|14585.1|14587.2|14585.2|14586.4|14584.4|0
1645062080000|2022-02-17 01:41:20|14587.3|14585.3|14587.9|14585.9|14588.2|14586.2|14587.3|14585.3|3
1645062090000|2022-02-17 01:41:30|14588.1|14586.1|14588.3|14586.3|14588.7|14586.7|14588.1|14586.1|12
1645062100000|2022-02-17 01:41:40|14588.6|14586.6|14588.7|14586.7|14589.2|14587.2|14588.6|14586.6|9
1645062110000|2022-02-17 01:41:50|14588.2|14586.2|14587.8|14585.8|14588.2|14586.2|14587.6|14585.6|4
1645062120000|2022-02-17 01:42:00|14587.9|14585.9|14588.7|14586.7|14588.7|14586.7|14587.6|14585.6|4
1645062130000|2022-02-17 01:42:10|14588.9|14586.9|14587.3|14585.3|14589.3|14587.3|14587.3|14585.3|10
1645062140000|2022-02-17 01:42:20|14587.2|14585.2|14587.2|14585.2|14587.7|14585.7|14587.1|14585.1|9
1645062150000|2022-02-17 01:42:30|14586.7|14584.7|14586.8|14584.8|14587.1|14585.1|14586.1|14584.1|11
1645062160000|2022-02-17 01:42:40|14586.9|14584.9|14587.2|14585.2|14587.4|14585.4|14586.8|14584.8|1
1645062170000|2022-02-17 01:42:50|14587.3|14585.3|14587.6|14585.6|14587.7|14585.7|14587.1|14585.1|1
1645062180000|2022-02-17 01:43:00|14587.4|14585.4|14587.6|14585.6|14587.6|14585.6|14586.6|14584.6|0
1645062190000|2022-02-17 01:43:10|14587.3|14585.3|14586.8|14584.8|14588.2|14586.2|14586.6|14584.6|7
1645062200000|2022-02-17 01:43:20|14586.7|14584.7|14586.7|14584.7|14587.2|14585.2|14586.7|14584.7|0
1645062210000|2022-02-17 01:43:30|14586.9|14584.9|14587.3|14585.3|14587.3|14585.3|14586.6|14584.6|1
1645062220000|2022-02-17 01:43:40|14587.2|14585.2|14587.6|14585.6|14587.8|14585.8|14586.8|14584.8|4
1645062230000|2022-02-17 01:43:50|14587.9|14585.9|14587.7|14585.7|14588.1|14586.1|14587.6|14585.6|5
1645062240000|2022-02-17 01:44:00|14587.8|14585.8|14588.2|14586.2|14588.2|14586.2|14587.2|14585.2|7
1645062250000|2022-02-17 01:44:10|14588.1|14586.1|14587.3|14585.3|14588.2|14586.2|14587.2|14585.2|2
1645062260000|2022-02-17 01:44:20|14587.4|14585.4|14587.2|14585.2|14587.6|14585.6|14587.2|14585.2|2
1645062270000|2022-02-17 01:44:30|14587.3|14585.3|14586.3|14584.3|14587.4|14585.4|14586.2|14584.2|9
1645062280000|2022-02-17 01:44:40|14586.4|14584.4|14586.1|14584.1|14586.6|14584.6|14586.1|14584.1|4
1645062290000|2022-02-17 01:44:50|14585.9|14583.9|14586.2|14584.2|14586.2|14584.2|14585.7|14583.7|2
1645062300000|2022-02-17 01:45:00|14586.3|14584.3|14586.9|14584.9|14587.3|14585.3|14586.2|14584.2|15
1645062310000|2022-02-17 01:45:10|14587.1|14585.1|14587.1|14585.1|14587.4|14585.4|14587.1|14585.1|5
1645062320000|2022-02-17 01:45:20|14586.9|14584.9|14586.4|14584.4|14586.9|14584.9|14586.2|14584.2|7
1645062330000|2022-02-17 01:45:30|14586.6|14584.6|14586.3|14584.3|14586.9|14584.9|14586.3|14584.3|2
1645062340000|2022-02-17 01:45:40|14586.4|14584.4|14585.1|14583.1|14586.4|14584.4|14585.1|14583.1|7
1645062350000|2022-02-17 01:45:50|14584.2|14582.2|14581.4|14579.4|14584.2|14582.2|14581.1|14579.1|44
1645062360000|2022-02-17 01:46:00|14581.2|14579.2|14579.4|14577.4|14581.2|14579.2|14579.1|14577.1|57
1645062370000|2022-02-17 01:46:10|14579.6|14577.6|14578.9|14576.9|14579.9|14577.9|14578.9|14576.9|10
1645062380000|2022-02-17 01:46:20|14578.2|14576.2|14578.4|14576.4|14578.6|14576.6|14578.2|14576.2|18
1645062390000|2022-02-17 01:46:30|14578.6|14576.6|14576.1|14574.1|14578.6|14576.6|14574.4|14572.4|54
1645062400000|2022-02-17 01:46:40|14575.9|14573.9|14575.3|14573.3|14576.6|14574.6|14575.3|14573.3|9
1645062410000|2022-02-17 01:46:50|14575.4|14573.4|14577.4|14575.4|14577.9|14575.9|14575.4|14573.4|17
1645062420000|2022-02-17 01:47:00|14576.9|14574.9|14577.9|14575.9|14578.4|14576.4|14576.8|14574.8|16
1645062430000|2022-02-17 01:47:10|14578.1|14576.1|14580.2|14578.2|14580.4|14578.4|14578.1|14576.1|24
1645062440000|2022-02-17 01:47:20|14580.3|14578.3|14581.6|14579.6|14581.8|14579.8|14580.2|14578.2|19
1645062450000|2022-02-17 01:47:30|14581.9|14579.9|14581.7|14579.7|14581.9|14579.9|14581.4|14579.4|2
1645062460000|2022-02-17 01:47:40|14581.6|14579.6|14581.9|14579.9|14581.9|14579.9|14581.3|14579.3|5
1645062470000|2022-02-17 01:47:50|14581.8|14579.8|14582.3|14580.3|14582.4|14580.4|14581.7|14579.7|8
1645062480000|2022-02-17 01:48:00|14582.4|14580.4|14580.1|14578.1|14582.6|14580.6|14579.8|14577.8|9
1645062490000|2022-02-17 01:48:10|14580.3|14578.3|14580.7|14578.7|14581.1|14579.1|14580.2|14578.2|8
1645062500000|2022-02-17 01:48:20|14580.6|14578.6|14579.8|14577.8|14580.7|14578.7|14577.2|14575.2|21
1645062510000|2022-02-17 01:48:30|14579.9|14577.9|14580.9|14578.9|14581.4|14579.4|14579.9|14577.9|7
1645062520000|2022-02-17 01:48:40|14581.1|14579.1|14582.4|14580.4|14582.4|14580.4|14581.1|14579.1|4
1645062530000|2022-02-17 01:48:50|14582.6|14580.6|14585.6|14583.6|14586.3|14584.3|14582.2|14580.2|38
1645062540000|2022-02-17 01:49:00|14585.8|14583.8|14586.6|14584.6|14586.6|14584.6|14585.2|14583.2|7
1645062550000|2022-02-17 01:49:10|14586.7|14584.7|14586.2|14584.2|14588.7|14586.7|14586.2|14584.2|26
1645062560000|2022-02-17 01:49:20|14586.1|14584.1|14587.4|14585.4|14587.4|14585.4|14585.6|14583.6|7
1645062570000|2022-02-17 01:49:30|14587.3|14585.3|14586.3|14584.3|14587.3|14585.3|14586.2|14584.2|3
1645062580000|2022-02-17 01:49:40|14586.4|14584.4|14585.2|14583.2|14586.4|14584.4|14585.2|14583.2|2
1645062590000|2022-02-17 01:49:50|14584.8|14582.8|14582.6|14580.6|14585.8|14583.8|14581.2|14579.2|35
1645062600000|2022-02-17 01:50:00|14581.9|14579.9|14581.4|14579.4|14582.7|14580.7|14581.1|14579.1|9
1645062610000|2022-02-17 01:50:10|14581.6|14579.6|14582.1|14580.1|14582.2|14580.2|14581.1|14579.1|1
1645062620000|2022-02-17 01:50:20|14582.6|14580.6|14582.4|14580.4|14582.7|14580.7|14582.1|14580.1|9
1645062630000|2022-02-17 01:50:30|14582.6|14580.6|14581.7|14579.7|14582.7|14580.7|14580.8|14578.8|4
1645062640000|2022-02-17 01:50:40|14581.1|14579.1|14580.3|14578.3|14581.4|14579.4|14578.7|14576.7|19
1645062650000|2022-02-17 01:50:50|14580.4|14578.4|14579.8|14577.8|14580.9|14578.9|14579.4|14577.4|2
1645062660000|2022-02-17 01:51:00|14579.7|14577.7|14580.9|14578.9|14581.3|14579.3|14579.6|14577.6|5
1645062670000|2022-02-17 01:51:10|14581.1|14579.1|14580.4|14578.4|14581.9|14579.9|14579.9|14577.9|4
1645062680000|2022-02-17 01:51:20|14580.3|14578.3|14580.4|14578.4|14580.9|14578.9|14579.9|14577.9|2
1645062690000|2022-02-17 01:51:30|14580.6|14578.6|14581.8|14579.8|14582.6|14580.6|14580.6|14578.6|8
1645062700000|2022-02-17 01:51:40|14581.7|14579.7|14582.3|14580.3|14582.6|14580.6|14581.7|14579.7|0
1645062710000|2022-02-17 01:51:50|14582.2|14580.2|14581.8|14579.8|14582.6|14580.6|14581.3|14579.3|3
1645062720000|2022-02-17 01:52:00|14581.7|14579.7|14580.9|14578.9|14581.8|14579.8|14580.3|14578.3|1
1645062730000|2022-02-17 01:52:10|14580.3|14578.3|14578.3|14576.3|14580.9|14578.9|14577.9|14575.9|24
1645062740000|2022-02-17 01:52:20|14578.6|14576.6|14575.9|14573.9|14578.7|14576.7|14575.7|14573.7|42
1645062750000|2022-02-17 01:52:30|14576.1|14574.1|14576.7|14574.7|14576.7|14574.7|14575.4|14573.4|7
1645062760000|2022-02-17 01:52:40|14576.3|14574.3|14577.3|14575.3|14577.9|14575.9|14575.8|14573.8|13
1645062770000|2022-02-17 01:52:50|14577.7|14575.7|14579.2|14577.2|14579.3|14577.3|14577.7|14575.7|12
1645062780000|2022-02-17 01:53:00|14579.3|14577.3|14579.8|14577.8|14580.1|14578.1|14579.2|14577.2|2
1645062790000|2022-02-17 01:53:10|14579.7|14577.7|14581.2|14579.2|14581.4|14579.4|14579.7|14577.7|8
1645062800000|2022-02-17 01:53:20|14581.3|14579.3|14581.2|14579.2|14582.2|14580.2|14581.2|14579.2|13
1645062810000|2022-02-17 01:53:30|14581.6|14579.6|14581.1|14579.1|14582.2|14580.2|14581.1|14579.1|2
1645062820000|2022-02-17 01:53:40|14580.9|14578.9|14580.8|14578.8|14580.9|14578.9|14579.7|14577.7|5
1645062830000|2022-02-17 01:53:50|14580.7|14578.7|14580.7|14578.7|14580.7|14578.7|14580.1|14578.1|2
1645062840000|2022-02-17 01:54:00|14580.3|14578.3|14580.3|14578.3|14580.7|14578.7|14579.7|14577.7|5
1645062850000|2022-02-17 01:54:10|14580.6|14578.6|14580.2|14578.2|14581.4|14579.4|14579.8|14577.8|2
1645062860000|2022-02-17 01:54:20|14579.9|14577.9|14581.2|14579.2|14581.4|14579.4|14579.8|14577.8|5
1645062870000|2022-02-17 01:54:30|14581.3|14579.3|14581.3|14579.3|14581.4|14579.4|14581.2|14579.2|0
1645062880000|2022-02-17 01:54:40|14581.2|14579.2|14583.2|14581.2|14583.2|14581.2|14581.2|14579.2|9
1645062890000|2022-02-17 01:54:50|14583.3|14581.3|14583.1|14581.1|14583.8|14581.8|14582.7|14580.7|10
1645062900000|2022-02-17 01:55:00|14582.9|14580.9|14583.1|14581.1|14583.4|14581.4|14582.9|14580.9|2
1645062910000|2022-02-17 01:55:10|14582.9|14580.9|14582.8|14580.8|14583.6|14581.6|14582.8|14580.8|3
1645062920000|2022-02-17 01:55:20|14582.7|14580.7|14583.7|14581.7|14583.7|14581.7|14582.7|14580.7|0
1645062930000|2022-02-17 01:55:30|14584.1|14582.1|14584.4|14582.4|14584.6|14582.6|14583.8|14581.8|6
1645062940000|2022-02-17 01:55:40|14584.8|14582.8|14584.2|14582.2|14585.1|14583.1|14584.2|14582.2|7
1645062950000|2022-02-17 01:55:50|14584.1|14582.1|14583.6|14581.6|14584.1|14582.1|14582.7|14580.7|5
1645062960000|2022-02-17 01:56:00|14583.7|14581.7|14584.2|14582.2|14584.2|14582.2|14583.4|14581.4|3
1645062970000|2022-02-17 01:56:10|14583.8|14581.8|14584.2|14582.2|14584.8|14582.8|14583.8|14581.8|4
1645062980000|2022-02-17 01:56:20|14584.3|14582.3|14581.6|14579.6|14584.3|14582.3|14581.6|14579.6|2
1645062990000|2022-02-17 01:56:30|14581.7|14579.7|14582.7|14580.7|14582.7|14580.7|14581.6|14579.6|3
1645063000000|2022-02-17 01:56:40|14582.6|14580.6|14583.8|14581.8|14583.8|14581.8|14582.6|14580.6|5
1645063010000|2022-02-17 01:56:50|14583.7|14581.7|14583.7|14581.7|14584.7|14582.7|14583.7|14581.7|9
1645063020000|2022-02-17 01:57:00|14583.8|14581.8|14584.3|14582.3|14584.6|14582.6|14583.7|14581.7|1
1645063030000|2022-02-17 01:57:10|14584.4|14582.4|14584.6|14582.6|14585.7|14583.7|14584.3|14582.3|30
1645063040000|2022-02-17 01:57:20|14584.4|14582.4|14585.6|14583.6|14585.9|14583.9|14584.4|14582.4|4
1645063050000|2022-02-17 01:57:30|14585.7|14583.7|14583.1|14581.1|14585.7|14583.7|14583.1|14581.1|6
1645063060000|2022-02-17 01:57:40|14583.4|14581.4|14584.2|14582.2|14584.3|14582.3|14583.1|14581.1|6
1645063070000|2022-02-17 01:57:50|14584.1|14582.1|14583.8|14581.8|14584.1|14582.1|14583.4|14581.4|1
1645063080000|2022-02-17 01:58:00|14583.7|14581.7|14584.1|14582.1|14585.7|14583.7|14583.6|14581.6|10
1645063090000|2022-02-17 01:58:10|14583.9|14581.9|14584.2|14582.2|14584.7|14582.7|14583.3|14581.3|11
1645063100000|2022-02-17 01:58:20|14584.3|14582.3|14583.4|14581.4|14584.3|14582.3|14583.4|14581.4|3
1645063110000|2022-02-17 01:58:30|14583.3|14581.3|14583.6|14581.6|14583.8|14581.8|14583.3|14581.3|2
1645063120000|2022-02-17 01:58:40|14583.4|14581.4|14583.4|14581.4|14583.6|14581.6|14583.3|14581.3|1
1645063130000|2022-02-17 01:58:50|14583.6|14581.6|14581.8|14579.8|14584.1|14582.1|14581.7|14579.7|12
1645063140000|2022-02-17 01:59:00|14581.9|14579.9|14582.9|14580.9|14584.1|14582.1|14581.9|14579.9|8
1645063150000|2022-02-17 01:59:10|14583.4|14581.4|14583.1|14581.1|14583.7|14581.7|14582.4|14580.4|4
1645063160000|2022-02-17 01:59:20|14582.9|14580.9|14583.4|14581.4|14584.2|14582.2|14582.9|14580.9|3
1645063170000|2022-02-17 01:59:30|14583.6|14581.6|14583.6|14581.6|14583.6|14581.6|14582.6|14580.6|0
1645063180000|2022-02-17 01:59:40|14583.4|14581.4|14583.6|14581.6|14584.1|14582.1|14583.3|14581.3|6
1645063190000|2022-02-17 01:59:50|14583.7|14581.7|14583.4|14581.4|14584.3|14582.3|14583.2|14581.2|12
1645063200000|2022-02-17 02:00:00|14583.3|14581.3|14582.3|14580.3|14584.4|14582.4|14580.9|14578.9|31
1645063210000|2022-02-17 02:00:10|14582.2|14580.2|14582.3|14580.3|14582.6|14580.6|14581.6|14579.6|2
1645063220000|2022-02-17 02:00:20|14582.1|14580.1|14583.9|14581.9|14583.9|14581.9|14582.1|14580.1|6
1645063230000|2022-02-17 02:00:30|14584.1|14582.1|14585.3|14583.3|14585.4|14583.4|14583.9|14581.9|4
1645063240000|2022-02-17 02:00:40|14584.9|14582.9|14585.8|14583.8|14585.8|14583.8|14584.8|14582.8|3
1645063250000|2022-02-17 02:00:50|14586.1|14584.1|14591.3|14589.3|14592.4|14590.4|14585.8|14583.8|115
1645063260000|2022-02-17 02:01:00|14591.4|14589.4|14590.3|14588.3|14592.1|14590.1|14590.2|14588.2|14
1645063270000|2022-02-17 02:01:10|14590.2|14588.2|14590.3|14588.3|14590.8|14588.8|14588.8|14586.8|15
1645063280000|2022-02-17 02:01:20|14590.4|14588.4|14590.8|14588.8|14591.2|14589.2|14590.3|14588.3|3
1645063290000|2022-02-17 02:01:30|14590.9|14588.9|14589.9|14587.9|14590.9|14588.9|14589.9|14587.9|2
1645063300000|2022-02-17 02:01:40|14589.7|14587.7|14590.2|14588.2|14590.3|14588.3|14589.7|14587.7|4
1645063310000|2022-02-17 02:01:50|14590.3|14588.3|14591.6|14589.6|14591.8|14589.8|14590.3|14588.3|15
1645063320000|2022-02-17 02:02:00|14591.3|14589.3|14593.6|14591.6|14595.2|14593.2|14591.2|14589.2|49
1645063330000|2022-02-17 02:02:10|14593.7|14591.7|14594.2|14592.2|14594.6|14592.6|14593.6|14591.6|30
1645063340000|2022-02-17 02:02:20|14594.6|14592.6|14596.7|14594.7|14597.8|14595.8|14594.6|14592.6|68
1645063350000|2022-02-17 02:02:30|14596.6|14594.6|14594.9|14592.9|14596.7|14594.7|14594.6|14592.6|26
1645063360000|2022-02-17 02:02:40|14595.1|14593.1|14596.4|14594.4|14597.2|14595.2|14594.9|14592.9|25
1645063370000|2022-02-17 02:02:50|14596.3|14594.3|14595.9|14593.9|14596.6|14594.6|14595.8|14593.8|9
1645063380000|2022-02-17 02:03:00|14595.8|14593.8|14596.1|14594.1|14596.6|14594.6|14595.6|14593.6|27
1645063390000|2022-02-17 02:03:10|14595.9|14593.9|14595.2|14593.2|14596.1|14594.1|14594.8|14592.8|7
1645063400000|2022-02-17 02:03:20|14595.3|14593.3|14596.3|14594.3|14596.7|14594.7|14595.1|14593.1|10
1645063410000|2022-02-17 02:03:30|14596.2|14594.2|14596.8|14594.8|14597.1|14595.1|14595.9|14593.9|10
1645063420000|2022-02-17 02:03:40|14596.7|14594.7|14597.2|14595.2|14597.6|14595.6|14596.4|14594.4|15
1645063430000|2022-02-17 02:03:50|14597.3|14595.3|14599.1|14597.1|14599.3|14597.3|14597.2|14595.2|12
1645063440000|2022-02-17 02:04:00|14599.2|14597.2|14598.3|14596.3|14599.8|14597.8|14597.8|14595.8|16
1645063450000|2022-02-17 02:04:10|14598.2|14596.2|14597.7|14595.7|14598.8|14596.8|14597.7|14595.7|15
1645063460000|2022-02-17 02:04:20|14597.4|14595.4|14598.3|14596.3|14598.8|14596.8|14597.4|14595.4|10
1645063470000|2022-02-17 02:04:30|14597.7|14595.7|14596.1|14594.1|14597.9|14595.9|14595.7|14593.7|39
1645063480000|2022-02-17 02:04:40|14596.2|14594.2|14596.7|14594.7|14596.8|14594.8|14595.7|14593.7|6
1645063490000|2022-02-17 02:04:50|14596.8|14594.8|14598.2|14596.2|14598.4|14596.4|14596.8|14594.8|11
1645063500000|2022-02-17 02:05:00|14598.3|14596.3|14597.9|14595.9|14602.9|14600.9|14597.8|14595.8|83
1645063510000|2022-02-17 02:05:10|14598.1|14596.1|14596.3|14594.3|14598.7|14596.7|14595.9|14593.9|18
1645063520000|2022-02-17 02:05:20|14596.2|14594.2|14596.9|14594.9|14597.3|14595.3|14596.1|14594.1|9
1645063530000|2022-02-17 02:05:30|14596.8|14594.8|14596.3|14594.3|14597.8|14595.8|14596.3|14594.3|10
1645063540000|2022-02-17 02:05:40|14596.4|14594.4|14596.6|14594.6|14596.9|14594.9|14596.2|14594.2|4
1645063550000|2022-02-17 02:05:50|14596.7|14594.7|14596.1|14594.1|14596.8|14594.8|14596.1|14594.1|7
1645063560000|2022-02-17 02:06:00|14596.2|14594.2|14595.8|14593.8|14596.2|14594.2|14595.2|14593.2|9
1645063570000|2022-02-17 02:06:10|14595.7|14593.7|14594.8|14592.8|14595.8|14593.8|14594.8|14592.8|12
1645063580000|2022-02-17 02:06:20|14594.9|14592.9|14593.7|14591.7|14594.9|14592.9|14592.9|14590.9|11
1645063590000|2022-02-17 02:06:30|14593.6|14591.6|14593.7|14591.7|14594.1|14592.1|14593.3|14591.3|9
1645063600000|2022-02-17 02:06:40|14593.4|14591.4|14591.7|14589.7|14593.4|14591.4|14591.7|14589.7|13
1645063610000|2022-02-17 02:06:50|14591.8|14589.8|14594.2|14592.2|14594.4|14592.4|14591.8|14589.8|15
1645063620000|2022-02-17 02:07:00|14594.1|14592.1|14593.7|14591.7|14594.3|14592.3|14593.6|14591.6|3
1645063630000|2022-02-17 02:07:10|14593.8|14591.8|14593.4|14591.4|14594.1|14592.1|14593.4|14591.4|2
1645063640000|2022-02-17 02:07:20|14593.3|14591.3|14592.9|14590.9|14593.3|14591.3|14592.3|14590.3|2
1645063650000|2022-02-17 02:07:30|14593.2|14591.2|14592.2|14590.2|14593.2|14591.2|14591.6|14589.6|7
1645063660000|2022-02-17 02:07:40|14592.3|14590.3|14591.7|14589.7|14592.4|14590.4|14591.7|14589.7|2
1645063670000|2022-02-17 02:07:50|14592.3|14590.3|14591.2|14589.2|14592.3|14590.3|14590.2|14588.2|17
1645063680000|2022-02-17 02:08:00|14591.4|14589.4|14592.2|14590.2|14592.3|14590.3|14590.9|14588.9|2
1645063690000|2022-02-17 02:08:10|14592.3|14590.3|14592.3|14590.3|14592.4|14590.4|14592.1|14590.1|0
1645063700000|2022-02-17 02:08:20|14592.2|14590.2|14592.9|14590.9|14592.9|14590.9|14592.2|14590.2|4
1645063710000|2022-02-17 02:08:30|14593.1|14591.1|14593.2|14591.2|14593.6|14591.6|14592.4|14590.4|8
1645063720000|2022-02-17 02:08:40|14593.1|14591.1|14592.6|14590.6|14593.2|14591.2|14592.2|14590.2|5
1645063730000|2022-02-17 02:08:50|14592.7|14590.7|14592.2|14590.2|14592.7|14590.7|14591.7|14589.7|5
1645063740000|2022-02-17 02:09:00|14592.1|14590.1|14591.1|14589.1|14592.2|14590.2|14591.1|14589.1|1
1645063750000|2022-02-17 02:09:10|14590.8|14588.8|14590.8|14588.8|14590.9|14588.9|14590.3|14588.3|4
1645063760000|2022-02-17 02:09:20|14590.9|14588.9|14590.9|14588.9|14591.2|14589.2|14590.6|14588.6|4
1645063770000|2022-02-17 02:09:30|14591.1|14589.1|14591.3|14589.3|14591.7|14589.7|14591.1|14589.1|3
1645063780000|2022-02-17 02:09:40|14591.2|14589.2|14591.3|14589.3|14591.4|14589.4|14590.1|14588.1|9
1645063790000|2022-02-17 02:09:50|14591.2|14589.2|14592.2|14590.2|14592.2|14590.2|14591.1|14589.1|5
1645063800000|2022-02-17 02:10:00|14592.1|14590.1|14591.8|14589.8|14592.3|14590.3|14591.1|14589.1|3
1645063810000|2022-02-17 02:10:10|14591.9|14589.9|14592.9|14590.9|14593.1|14591.1|14591.7|14589.7|7
1645063820000|2022-02-17 02:10:20|14593.1|14591.1|14593.8|14591.8|14593.8|14591.8|14593.1|14591.1|5
1645063830000|2022-02-17 02:10:30|14593.9|14591.9|14593.7|14591.7|14594.4|14592.4|14593.6|14591.6|9
1645063840000|2022-02-17 02:10:40|14593.8|14591.8|14594.1|14592.1|14594.7|14592.7|14593.8|14591.8|9
1645063850000|2022-02-17 02:10:50|14594.2|14592.2|14593.7|14591.7|14594.4|14592.4|14593.7|14591.7|2
1645063860000|2022-02-17 02:11:00|14594.1|14592.1|14594.3|14592.3|14594.4|14592.4|14594.1|14592.1|7
1645063870000|2022-02-17 02:11:10|14594.2|14592.2|14595.2|14593.2|14595.4|14593.4|14593.8|14591.8|4
1645063880000|2022-02-17 02:11:20|14595.1|14593.1|14595.9|14593.9|14595.9|14593.9|14595.1|14593.1|3
1645063890000|2022-02-17 02:11:30|14596.1|14594.1|14596.3|14594.3|14596.7|14594.7|14595.8|14593.8|12
1645063900000|2022-02-17 02:11:40|14596.2|14594.2|14596.4|14594.4|14597.1|14595.1|14596.1|14594.1|4
1645063910000|2022-02-17 02:11:50|14595.9|14593.9|14596.7|14594.7|14597.6|14595.6|14595.9|14593.9|19
1645063920000|2022-02-17 02:12:00|14596.8|14594.8|14596.7|14594.7|14597.2|14595.2|14596.3|14594.3|1
1645063930000|2022-02-17 02:12:10|14596.8|14594.8|14597.7|14595.7|14598.6|14596.6|14596.7|14594.7|18
1645063940000|2022-02-17 02:12:20|14597.4|14595.4|14596.6|14594.6|14597.7|14595.7|14596.4|14594.4|5
1645063950000|2022-02-17 02:12:30|14596.7|14594.7|14596.9|14594.9|14597.4|14595.4|14596.4|14594.4|3
1645063960000|2022-02-17 02:12:40|14597.1|14595.1|14597.6|14595.6|14598.2|14596.2|14597.1|14595.1|11
1645063970000|2022-02-17 02:12:50|14597.7|14595.7|14597.6|14595.6|14597.8|14595.8|14596.9|14594.9|4
1645063980000|2022-02-17 02:13:00|14597.7|14595.7|14598.4|14596.4|14598.4|14596.4|14597.4|14595.4|3
1645063990000|2022-02-17 02:13:10|14598.6|14596.6|14599.2|14597.2|14599.2|14597.2|14598.4|14596.4|5
1645064000000|2022-02-17 02:13:20|14600.1|14598.1|14599.3|14597.3|14601.2|14599.2|14599.3|14597.3|18
1645064010000|2022-02-17 02:13:30|14598.9|14596.9|14598.7|14596.7|14598.9|14596.9|14598.2|14596.2|3
1645064020000|2022-02-17 02:13:40|14598.3|14596.3|14598.1|14596.1|14598.7|14596.7|14597.9|14595.9|2
1645064030000|2022-02-17 02:13:50|14597.9|14595.9|14597.8|14595.8|14597.9|14595.9|14597.6|14595.6|4
1645064040000|2022-02-17 02:14:00|14597.9|14595.9|14596.6|14594.6|14598.1|14596.1|14596.4|14594.4|11
1645064050000|2022-02-17 02:14:10|14596.9|14594.9|14596.9|14594.9|14597.2|14595.2|14596.3|14594.3|6
1645064060000|2022-02-17 02:14:20|14596.8|14594.8|14596.9|14594.9|14597.2|14595.2|14596.8|14594.8|0
1645064070000|2022-02-17 02:14:30|14596.8|14594.8|14596.8|14594.8|14596.9|14594.9|14596.8|14594.8|0
1645064080000|2022-02-17 02:14:40|14596.7|14594.7|14596.4|14594.4|14596.9|14594.9|14596.1|14594.1|8
1645064090000|2022-02-17 02:14:50|14596.3|14594.3|14597.3|14595.3|14597.3|14595.3|14596.3|14594.3|7
1645064100000|2022-02-17 02:15:00|14598.2|14596.2|14597.7|14595.7|14598.6|14596.6|14597.7|14595.7|23
1645064110000|2022-02-17 02:15:10|14598.3|14596.3|14599.2|14597.2|14600.6|14598.6|14598.3|14596.3|9
1645064120000|2022-02-17 02:15:20|14599.1|14597.1|14600.1|14598.1|14600.1|14598.1|14599.1|14597.1|4
1645064130000|2022-02-17 02:15:30|14599.9|14597.9|14599.3|14597.3|14600.3|14598.3|14598.8|14596.8|6
1645064140000|2022-02-17 02:15:40|14599.4|14597.4|14598.7|14596.7|14599.4|14597.4|14598.6|14596.6|2
1645064150000|2022-02-17 02:15:50|14598.6|14596.6|14597.9|14595.9|14598.7|14596.7|14597.7|14595.7|6
1645064160000|2022-02-17 02:16:00|14597.8|14595.8|14598.1|14596.1|14598.3|14596.3|14597.4|14595.4|2
1645064170000|2022-02-17 02:16:10|14598.4|14596.4|14597.4|14595.4|14598.4|14596.4|14597.4|14595.4|1
1645064180000|2022-02-17 02:16:20|14597.6|14595.6|14598.7|14596.7|14598.7|14596.7|14597.4|14595.4|1
1645064190000|2022-02-17 02:16:30|14598.6|14596.6|14597.7|14595.7|14598.6|14596.6|14597.7|14595.7|5
1645064200000|2022-02-17 02:16:40|14597.8|14595.8|14596.3|14594.3|14597.9|14595.9|14596.2|14594.2|9
1645064210000|2022-02-17 02:16:50|14596.2|14594.2|14597.1|14595.1|14597.1|14595.1|14596.2|14594.2|9
1645064220000|2022-02-17 02:17:00|14596.9|14594.9|14597.3|14595.3|14597.4|14595.4|14596.6|14594.6|5
1645064230000|2022-02-17 02:17:10|14597.2|14595.2|14596.9|14594.9|14597.2|14595.2|14596.2|14594.2|1
1645064240000|2022-02-17 02:17:20|14596.7|14594.7|14596.2|14594.2|14596.7|14594.7|14596.2|14594.2|4
1645064250000|2022-02-17 02:17:30|14596.1|14594.1|14596.9|14594.9|14596.9|14594.9|14596.1|14594.1|5
1645064260000|2022-02-17 02:17:40|14596.8|14594.8|14596.9|14594.9|14596.9|14594.9|14596.3|14594.3|2
1645064270000|2022-02-17 02:17:50|14596.8|14594.8|14597.8|14595.8|14597.8|14595.8|14596.4|14594.4|5
1645064280000|2022-02-17 02:18:00|14597.9|14595.9|14599.3|14597.3|14599.3|14597.3|14597.7|14595.7|13
1645064290000|2022-02-17 02:18:10|14598.9|14596.9|14595.7|14593.7|14599.1|14597.1|14595.7|14593.7|8
1645064300000|2022-02-17 02:18:20|14595.6|14593.6|14594.7|14592.7|14595.9|14593.9|14594.4|14592.4|13
1645064310000|2022-02-17 02:18:30|14594.6|14592.6|14595.4|14593.4|14595.4|14593.4|14594.6|14592.6|1
1645064320000|2022-02-17 02:18:40|14595.3|14593.3|14595.2|14593.2|14595.3|14593.3|14595.2|14593.2|2
1645064330000|2022-02-17 02:18:50|14595.3|14593.3|14597.6|14595.6|14597.6|14595.6|14595.3|14593.3|3
1645064340000|2022-02-17 02:19:00|14597.7|14595.7|14597.3|14595.3|14597.7|14595.7|14597.3|14595.3|3
1645064350000|2022-02-17 02:19:10|14597.4|14595.4|14597.8|14595.8|14597.8|14595.8|14597.3|14595.3|0
1645064360000|2022-02-17 02:19:20|14598.1|14596.1|14598.9|14596.9|14599.2|14597.2|14598.1|14596.1|7
1645064370000|2022-02-17 02:19:30|14599.1|14597.1|14599.1|14597.1|14599.6|14597.6|14598.7|14596.7|4
1645064380000|2022-02-17 02:19:40|14598.9|14596.9|14598.7|14596.7|14600.4|14598.4|14598.7|14596.7|12
1645064390000|2022-02-17 02:19:50|14598.2|14596.2|14598.1|14596.1|14598.2|14596.2|14597.3|14595.3|4
1645064400000|2022-02-17 02:20:00|14597.8|14595.8|14598.4|14596.4|14598.6|14596.6|14597.6|14595.6|3
1645064410000|2022-02-17 02:20:10|14598.3|14596.3|14597.8|14595.8|14598.4|14596.4|14597.7|14595.7|2
1645064420000|2022-02-17 02:20:20|14597.9|14595.9|14598.2|14596.2|14598.4|14596.4|14597.9|14595.9|1
1645064430000|2022-02-17 02:20:30|14597.9|14595.9|14596.6|14594.6|14597.9|14595.9|14596.2|14594.2|11
1645064440000|2022-02-17 02:20:40|14596.4|14594.4|14597.3|14595.3|14597.6|14595.6|14596.4|14594.4|2
1645064450000|2022-02-17 02:20:50|14597.2|14595.2|14597.4|14595.4|14597.7|14595.7|14597.1|14595.1|1
1645064460000|2022-02-17 02:21:00|14597.3|14595.3|14597.4|14595.4|14597.4|14595.4|14597.1|14595.1|8
1645064470000|2022-02-17 02:21:10|14597.2|14595.2|14597.3|14595.3|14597.4|14595.4|14597.2|14595.2|3
1645064480000|2022-02-17 02:21:20|14596.7|14594.7|14595.8|14593.8|14596.8|14594.8|14595.1|14593.1|11
1645064490000|2022-02-17 02:21:30|14595.7|14593.7|14595.8|14593.8|14595.8|14593.8|14595.1|14593.1|4
1645064500000|2022-02-17 02:21:40|14595.9|14593.9|14594.4|14592.4|14595.9|14593.9|14594.4|14592.4|6
1645064510000|2022-02-17 02:21:50|14594.7|14592.7|14596.1|14594.1|14596.1|14594.1|14594.7|14592.7|6
1645064520000|2022-02-17 02:22:00|14595.9|14593.9|14594.9|14592.9|14596.1|14594.1|14594.9|14592.9|1
1645064530000|2022-02-17 02:22:10|14594.8|14592.8|14594.8|14592.8|14595.2|14593.2|14594.4|14592.4|7
1645064540000|2022-02-17 02:22:20|14594.6|14592.6|14595.3|14593.3|14595.6|14593.6|14594.4|14592.4|3
1645064550000|2022-02-17 02:22:30|14595.4|14593.4|14595.6|14593.6|14595.6|14593.6|14594.8|14592.8|0
1645064560000|2022-02-17 02:22:40|14595.7|14593.7|14596.1|14594.1|14596.2|14594.2|14595.3|14593.3|2
1645064570000|2022-02-17 02:22:50|14595.9|14593.9|14595.7|14593.7|14596.6|14594.6|14595.6|14593.6|3
1645064580000|2022-02-17 02:23:00|14596.3|14594.3|14596.2|14594.2|14596.3|14594.3|14595.7|14593.7|2
1645064590000|2022-02-17 02:23:10|14596.1|14594.1|14595.1|14593.1|14596.2|14594.2|14594.9|14592.9|5
1645064600000|2022-02-17 02:23:20|14594.9|14592.9|14594.8|14592.8|14595.2|14593.2|14594.6|14592.6|3
1645064610000|2022-02-17 02:23:30|14594.6|14592.6|14596.2|14594.2|14596.3|14594.3|14594.1|14592.1|20
1645064620000|2022-02-17 02:23:40|14596.1|14594.1|14596.1|14594.1|14596.2|14594.2|14595.4|14593.4|5
1645064630000|2022-02-17 02:23:50|14595.9|14593.9|14596.3|14594.3|14596.4|14594.4|14595.8|14593.8|0
1645064640000|2022-02-17 02:24:00|14596.2|14594.2|14596.3|14594.3|14596.6|14594.6|14596.1|14594.1|11
1645064650000|2022-02-17 02:24:10|14596.2|14594.2|14594.2|14592.2|14596.2|14594.2|14594.1|14592.1|10
1645064660000|2022-02-17 02:24:20|14593.7|14591.7|14594.8|14592.8|14594.9|14592.9|14593.7|14591.7|5
1645064670000|2022-02-17 02:24:30|14594.3|14592.3|14594.7|14592.7|14594.9|14592.9|14594.3|14592.3|2
1645064680000|2022-02-17 02:24:40|14594.6|14592.6|14595.9|14593.9|14596.1|14594.1|14594.6|14592.6|3
1645064690000|2022-02-17 02:24:50|14595.8|14593.8|14595.9|14593.9|14595.9|14593.9|14595.8|14593.8|0
1645064700000|2022-02-17 02:25:00|14595.4|14593.4|14596.8|14594.8|14596.8|14594.8|14595.3|14593.3|10
1645064710000|2022-02-17 02:25:10|14596.9|14594.9|14596.9|14594.9|14597.2|14595.2|14596.4|14594.4|6
1645064720000|2022-02-17 02:25:20|14596.8|14594.8|14597.2|14595.2|14597.3|14595.3|14596.3|14594.3|4
1645064730000|2022-02-17 02:25:30|14596.9|14594.9|14596.4|14594.4|14596.9|14594.9|14596.2|14594.2|2
1645064740000|2022-02-17 02:25:40|14596.6|14594.6|14595.7|14593.7|14596.6|14594.6|14595.7|14593.7|2
1645064750000|2022-02-17 02:25:50|14595.6|14593.6|14596.2|14594.2|14596.2|14594.2|14595.3|14593.3|1
1645064760000|2022-02-17 02:26:00|14596.1|14594.1|14596.3|14594.3|14596.4|14594.4|14595.9|14593.9|2
1645064770000|2022-02-17 02:26:10|14596.4|14594.4|14595.9|14593.9|14596.4|14594.4|14595.9|14593.9|0
1645064780000|2022-02-17 02:26:20|14596.1|14594.1|14596.2|14594.2|14596.4|14594.4|14595.9|14593.9|3
1645064790000|2022-02-17 02:26:30|14596.1|14594.1|14596.8|14594.8|14597.2|14595.2|14595.9|14593.9|5
1645064800000|2022-02-17 02:26:40|14596.9|14594.9|14596.8|14594.8|14597.2|14595.2|14596.7|14594.7|1
1645064810000|2022-02-17 02:26:50|14596.7|14594.7|14596.9|14594.9|14596.9|14594.9|14596.6|14594.6|1
1645064820000|2022-02-17 02:27:00|14596.7|14594.7|14596.9|14594.9|14597.1|14595.1|14596.7|14594.7|1
1645064830000|2022-02-17 02:27:10|14596.7|14594.7|14597.9|14595.9|14598.1|14596.1|14596.7|14594.7|11
1645064840000|2022-02-17 02:27:20|14598.1|14596.1|14597.8|14595.8|14598.1|14596.1|14596.8|14594.8|6
1645064850000|2022-02-17 02:27:30|14597.6|14595.6|14598.4|14596.4|14598.8|14596.8|14597.4|14595.4|9
1645064860000|2022-02-17 02:27:40|14598.6|14596.6|14597.7|14595.7|14598.7|14596.7|14597.6|14595.6|3
1645064870000|2022-02-17 02:27:50|14597.8|14595.8|14597.2|14595.2|14597.8|14595.8|14596.9|14594.9|2
1645064880000|2022-02-17 02:28:00|14597.1|14595.1|14596.9|14594.9|14597.3|14595.3|14596.6|14594.6|5
1645064890000|2022-02-17 02:28:10|14596.8|14594.8|14596.7|14594.7|14597.1|14595.1|14596.7|14594.7|1
1645064910000|2022-02-17 02:28:30|14596.3|14594.3|14596.7|14594.7|14596.7|14594.7|14596.1|14594.1|12
1645064920000|2022-02-17 02:28:40|14596.6|14594.6|14597.7|14595.7|14597.7|14595.7|14596.3|14594.3|1
1645064930000|2022-02-17 02:28:50|14597.8|14595.8|14597.7|14595.7|14597.8|14595.8|14597.7|14595.7|1
1645064940000|2022-02-17 02:29:00|14597.6|14595.6|14597.7|14595.7|14597.7|14595.7|14597.4|14595.4|3
1645064950000|2022-02-17 02:29:10|14597.6|14595.6|14598.2|14596.2|14598.2|14596.2|14597.6|14595.6|1
1645064960000|2022-02-17 02:29:20|14597.7|14595.7|14597.4|14595.4|14598.4|14596.4|14597.2|14595.2|8
1645064970000|2022-02-17 02:29:30|14597.3|14595.3|14598.3|14596.3|14598.4|14596.4|14597.3|14595.3|0
1645064980000|2022-02-17 02:29:40|14598.4|14596.4|14597.8|14595.8|14598.4|14596.4|14597.6|14595.6|1
1645064990000|2022-02-17 02:29:50|14597.6|14595.6|14597.2|14595.2|14597.9|14595.9|14596.9|14594.9|4
1645065000000|2022-02-17 02:30:00|14597.3|14595.3|14597.6|14595.6|14597.7|14595.7|14597.2|14595.2|4
1645065010000|2022-02-17 02:30:10|14597.7|14595.7|14596.4|14594.4|14597.7|14595.7|14596.1|14594.1|4
1645065020000|2022-02-17 02:30:20|14596.3|14594.3|14595.6|14593.6|14596.3|14594.3|14594.6|14592.6|63
1645065030000|2022-02-17 02:30:30|14595.9|14593.9|14595.2|14593.2|14595.9|14593.9|14595.1|14593.1|12
1645065040000|2022-02-17 02:30:40|14595.1|14593.1|14596.3|14594.3|14596.7|14594.7|14594.9|14592.9|2
1645065050000|2022-02-17 02:30:50|14596.4|14594.4|14596.6|14594.6|14596.7|14594.7|14596.1|14594.1|4
1645065060000|2022-02-17 02:31:00|14596.7|14594.7|14595.2|14593.2|14596.7|14594.7|14595.2|14593.2|3
1645065070000|2022-02-17 02:31:10|14595.3|14593.3|14595.4|14593.4|14596.2|14594.2|14594.7|14592.7|12
1645065080000|2022-02-17 02:31:20|14595.2|14593.2|14593.6|14591.6|14595.3|14593.3|14593.6|14591.6|6
1645065090000|2022-02-17 02:31:30|14593.7|14591.7|14592.7|14590.7|14593.9|14591.9|14592.2|14590.2|15
1645065100000|2022-02-17 02:31:40|14593.1|14591.1|14594.1|14592.1|14594.3|14592.3|14593.1|14591.1|7
1645065110000|2022-02-17 02:31:50|14594.2|14592.2|14594.1|14592.1|14594.4|14592.4|14594.1|14592.1|0
1645065120000|2022-02-17 02:32:00|14593.9|14591.9|14593.4|14591.4|14594.6|14592.6|14593.2|14591.2|15
1645065130000|2022-02-17 02:32:10|14593.2|14591.2|14593.2|14591.2|14593.3|14591.3|14592.9|14590.9|5
1645065140000|2022-02-17 02:32:20|14593.6|14591.6|14594.2|14592.2|14594.2|14592.2|14593.2|14591.2|3
1645065150000|2022-02-17 02:32:30|14594.1|14592.1|14594.4|14592.4|14594.6|14592.6|14593.9|14591.9|0
1645065160000|2022-02-17 02:32:40|14594.3|14592.3|14594.2|14592.2|14594.4|14592.4|14593.9|14591.9|1
1645065170000|2022-02-17 02:32:50|14594.3|14592.3|14594.2|14592.2|14594.3|14592.3|14593.9|14591.9|2
1645065180000|2022-02-17 02:33:00|14594.1|14592.1|14593.9|14591.9|14594.1|14592.1|14592.9|14590.9|3
1645065190000|2022-02-17 02:33:10|14593.8|14591.8|14594.4|14592.4|14595.1|14593.1|14593.7|14591.7|12
1645065200000|2022-02-17 02:33:20|14594.6|14592.6|14594.6|14592.6|14594.8|14592.8|14594.2|14592.2|9
1645065210000|2022-02-17 02:33:30|14595.1|14593.1|14595.7|14593.7|14595.7|14593.7|14595.1|14593.1|5
1645065220000|2022-02-17 02:33:40|14595.6|14593.6|14593.7|14591.7|14595.6|14593.6|14593.7|14591.7|5
1645065230000|2022-02-17 02:33:50|14593.8|14591.8|14593.2|14591.2|14594.2|14592.2|14593.2|14591.2|10
1645065240000|2022-02-17 02:34:00|14592.9|14590.9|14592.9|14590.9|14593.4|14591.4|14592.7|14590.7|5
1645065250000|2022-02-17 02:34:10|14593.2|14591.2|14592.4|14590.4|14593.2|14591.2|14592.4|14590.4|1
1645065260000|2022-02-17 02:34:20|14592.6|14590.6|14593.1|14591.1|14593.3|14591.3|14592.6|14590.6|5
1645065270000|2022-02-17 02:34:30|14592.9|14590.9|14594.4|14592.4|14594.4|14592.4|14592.8|14590.8|10
1645065280000|2022-02-17 02:34:40|14594.8|14592.8|14594.3|14592.3|14595.1|14593.1|14594.3|14592.3|19
1645065290000|2022-02-17 02:34:50|14594.8|14592.8|14594.6|14592.6|14595.2|14593.2|14594.6|14592.6|5
1645065300000|2022-02-17 02:35:00|14594.4|14592.4|14594.7|14592.7|14594.7|14592.7|14594.2|14592.2|1
1645065310000|2022-02-17 02:35:10|14594.8|14592.8|14596.4|14594.4|14596.6|14594.6|14594.7|14592.7|4
1645065320000|2022-02-17 02:35:20|14596.7|14594.7|14595.7|14593.7|14596.7|14594.7|14595.7|14593.7|3
1645065330000|2022-02-17 02:35:30|14596.3|14594.3|14595.8|14593.8|14596.6|14594.6|14595.8|14593.8|7
1645065340000|2022-02-17 02:35:40|14595.7|14593.7|14595.6|14593.6|14595.9|14593.9|14594.9|14592.9|4
1645065350000|2022-02-17 02:35:50|14595.4|14593.4|14595.8|14593.8|14595.8|14593.8|14595.3|14593.3|3
1645065360000|2022-02-17 02:36:00|14595.9|14593.9|14595.7|14593.7|14595.9|14593.9|14595.6|14593.6|1
1645065370000|2022-02-17 02:36:10|14595.8|14593.8|14596.9|14594.9|14597.4|14595.4|14595.6|14593.6|10
1645065380000|2022-02-17 02:36:20|14597.1|14595.1|14597.3|14595.3|14597.7|14595.7|14596.9|14594.9|14
1645065390000|2022-02-17 02:36:30|14597.4|14595.4|14597.1|14595.1|14597.6|14595.6|14596.9|14594.9|9
1645065400000|2022-02-17 02:36:40|14597.2|14595.2|14596.4|14594.4|14597.3|14595.3|14596.4|14594.4|4
1645065410000|2022-02-17 02:36:50|14595.8|14593.8|14595.6|14593.6|14595.9|14593.9|14595.4|14593.4|1
1645065420000|2022-02-17 02:37:00|14595.4|14593.4|14596.3|14594.3|14596.4|14594.4|14595.4|14593.4|4
1645065430000|2022-02-17 02:37:10|14596.4|14594.4|14597.3|14595.3|14597.4|14595.4|14596.4|14594.4|16
1645065440000|2022-02-17 02:37:20|14597.2|14595.2|14597.1|14595.1|14597.2|14595.2|14596.1|14594.1|9
1645065450000|2022-02-17 02:37:30|14596.9|14594.9|14596.6|14594.6|14596.9|14594.9|14595.9|14593.9|3
1645065460000|2022-02-17 02:37:40|14596.3|14594.3|14595.6|14593.6|14596.3|14594.3|14595.4|14593.4|0
1645065470000|2022-02-17 02:37:50|14595.2|14593.2|14595.4|14593.4|14595.4|14593.4|14595.2|14593.2|4
1645065480000|2022-02-17 02:38:00|14595.3|14593.3|14595.6|14593.6|14595.6|14593.6|14595.2|14593.2|1
1645065490000|2022-02-17 02:38:10|14595.3|14593.3|14595.1|14593.1|14595.3|14593.3|14595.1|14593.1|3
1645065500000|2022-02-17 02:38:20|14595.4|14593.4|14595.3|14593.3|14595.6|14593.6|14595.3|14593.3|3
1645065510000|2022-02-17 02:38:30|14595.4|14593.4|14595.1|14593.1|14595.6|14593.6|14594.3|14592.3|10
1645065520000|2022-02-17 02:38:40|14594.9|14592.9|14594.3|14592.3|14595.2|14593.2|14594.3|14592.3|1
1645065530000|2022-02-17 02:38:50|14594.4|14592.4|14594.8|14592.8|14594.8|14592.8|14594.2|14592.2|4
1645065540000|2022-02-17 02:39:00|14594.7|14592.7|14595.4|14593.4|14595.4|14593.4|14594.6|14592.6|1
1645065550000|2022-02-17 02:39:10|14595.2|14593.2|14594.4|14592.4|14595.2|14593.2|14594.4|14592.4|1
1645065560000|2022-02-17 02:39:20|14594.6|14592.6|14594.7|14592.7|14594.8|14592.8|14594.4|14592.4|1
1645065570000|2022-02-17 02:39:30|14594.6|14592.6|14593.2|14591.2|14594.6|14592.6|14593.1|14591.1|8
1645065580000|2022-02-17 02:39:40|14593.3|14591.3|14594.4|14592.4|14595.1|14593.1|14593.3|14591.3|2
1645065590000|2022-02-17 02:39:50|14594.6|14592.6|14595.4|14593.4|14595.7|14593.7|14594.6|14592.6|6
1645065600000|2022-02-17 02:40:00|14595.3|14593.3|14595.1|14593.1|14595.4|14593.4|14595.1|14593.1|0
1645065610000|2022-02-17 02:40:10|14595.2|14593.2|14596.2|14594.2|14596.2|14594.2|14594.7|14592.7|13
1645065620000|2022-02-17 02:40:20|14596.4|14594.4|14597.9|14595.9|14598.4|14596.4|14596.4|14594.4|15
1645065630000|2022-02-17 02:40:30|14598.2|14596.2|14597.7|14595.7|14598.2|14596.2|14597.4|14595.4|5
1645065640000|2022-02-17 02:40:40|14597.6|14595.6|14597.7|14595.7|14597.8|14595.8|14597.6|14595.6|1
1645065650000|2022-02-17 02:40:50|14598.1|14596.1|14597.9|14595.9|14598.1|14596.1|14597.4|14595.4|4
1645065660000|2022-02-17 02:41:00|14597.8|14595.8|14597.9|14595.9|14598.2|14596.2|14597.6|14595.6|2
1645065670000|2022-02-17 02:41:10|14597.8|14595.8|14598.2|14596.2|14598.3|14596.3|14597.4|14595.4|3
1645065680000|2022-02-17 02:41:20|14598.3|14596.3|14598.6|14596.6|14599.7|14597.7|14598.3|14596.3|13
1645065690000|2022-02-17 02:41:30|14598.3|14596.3|14598.9|14596.9|14599.2|14597.2|14598.3|14596.3|3
1645065700000|2022-02-17 02:41:40|14599.1|14597.1|14598.7|14596.7|14599.1|14597.1|14598.1|14596.1|9
1645065710000|2022-02-17 02:41:50|14598.8|14596.8|14598.4|14596.4|14598.9|14596.9|14598.4|14596.4|9
1645065720000|2022-02-17 02:42:00|14598.6|14596.6|14598.1|14596.1|14598.6|14596.6|14597.9|14595.9|2
1645065730000|2022-02-17 02:42:10|14598.2|14596.2|14598.4|14596.4|14598.4|14596.4|14598.2|14596.2|2
1645065740000|2022-02-17 02:42:20|14598.3|14596.3|14596.2|14594.2|14598.3|14596.3|14595.1|14593.1|16
1645065750000|2022-02-17 02:42:30|14596.4|14594.4|14596.6|14594.6|14596.6|14594.6|14596.2|14594.2|0
1645065760000|2022-02-17 02:42:40|14596.4|14594.4|14597.1|14595.1|14597.4|14595.4|14596.4|14594.4|2
1645065770000|2022-02-17 02:42:50|14596.4|14594.4|14596.3|14594.3|14596.6|14594.6|14596.3|14594.3|3
1645065780000|2022-02-17 02:43:00|14596.2|14594.2|14596.2|14594.2|14596.2|14594.2|14596.1|14594.1|0
1645065790000|2022-02-17 02:43:10|14596.1|14594.1|14594.7|14592.7|14596.1|14594.1|14594.3|14592.3|4
1645065800000|2022-02-17 02:43:20|14594.8|14592.8|14595.2|14593.2|14595.2|14593.2|14594.3|14592.3|7
1645065810000|2022-02-17 02:43:30|14595.1|14593.1|14594.9|14592.9|14595.4|14593.4|14594.9|14592.9|3
1645065820000|2022-02-17 02:43:40|14595.1|14593.1|14595.1|14593.1|14595.1|14593.1|14594.9|14592.9|0
1645065830000|2022-02-17 02:43:50|14595.2|14593.2|14595.1|14593.1|14595.7|14593.7|14594.9|14592.9|1
1645065840000|2022-02-17 02:44:00|14595.2|14593.2|14595.7|14593.7|14595.7|14593.7|14594.9|14592.9|0
1645065850000|2022-02-17 02:44:10|14595.8|14593.8|14595.8|14593.8|14596.6|14594.6|14595.4|14593.4|13
1645065860000|2022-02-17 02:44:20|14595.4|14593.4|14595.1|14593.1|14595.4|14593.4|14595.1|14593.1|1
1645065870000|2022-02-17 02:44:30|14594.9|14592.9|14595.3|14593.3|14595.6|14593.6|14594.9|14592.9|2
1645065880000|2022-02-17 02:44:40|14595.6|14593.6|14595.2|14593.2|14595.9|14593.9|14595.1|14593.1|2
1645065890000|2022-02-17 02:44:50|14595.3|14593.3|14593.9|14591.9|14595.7|14593.7|14593.8|14591.8|11
1645065900000|2022-02-17 02:45:00|14593.8|14591.8|14594.4|14592.4|14594.4|14592.4|14593.7|14591.7|1
1645065910000|2022-02-17 02:45:10|14594.6|14592.6|14595.3|14593.3|14595.7|14593.7|14594.3|14592.3|2
1645065920000|2022-02-17 02:45:20|14595.4|14593.4|14595.8|14593.8|14595.9|14593.9|14595.4|14593.4|1
1645065930000|2022-02-17 02:45:30|14595.7|14593.7|14595.3|14593.3|14595.9|14593.9|14595.3|14593.3|0
1645065940000|2022-02-17 02:45:40|14595.4|14593.4|14595.3|14593.3|14595.8|14593.8|14595.1|14593.1|5
1645065950000|2022-02-17 02:45:50|14595.4|14593.4|14595.7|14593.7|14595.8|14593.8|14595.3|14593.3|0
1645065960000|2022-02-17 02:46:00|14595.6|14593.6|14595.6|14593.6|14595.8|14593.8|14595.1|14593.1|0
1645065970000|2022-02-17 02:46:10|14595.7|14593.7|14595.8|14593.8|14595.9|14593.9|14595.2|14593.2|1
1645065980000|2022-02-17 02:46:20|14595.6|14593.6|14596.1|14594.1|14596.2|14594.2|14595.2|14593.2|1
1645065990000|2022-02-17 02:46:30|14595.9|14593.9|14595.4|14593.4|14595.9|14593.9|14595.3|14593.3|0
1645066000000|2022-02-17 02:46:40|14595.7|14593.7|14595.4|14593.4|14596.3|14594.3|14595.4|14593.4|5
1645066010000|2022-02-17 02:46:50|14595.6|14593.6|14596.1|14594.1|14596.2|14594.2|14595.6|14593.6|1
1645066020000|2022-02-17 02:47:00|14596.2|14594.2|14595.7|14593.7|14596.4|14594.4|14595.4|14593.4|6
1645066030000|2022-02-17 02:47:10|14595.6|14593.6|14594.3|14592.3|14595.9|14593.9|14594.3|14592.3|5
1645066040000|2022-02-17 02:47:20|14594.2|14592.2|14593.7|14591.7|14594.2|14592.2|14593.6|14591.6|7
1645066050000|2022-02-17 02:47:30|14593.4|14591.4|14593.7|14591.7|14593.9|14591.9|14593.4|14591.4|3
1645066060000|2022-02-17 02:47:40|14593.4|14591.4|14593.7|14591.7|14593.7|14591.7|14593.4|14591.4|1
1645066070000|2022-02-17 02:47:50|14593.6|14591.6|14592.7|14590.7|14593.6|14591.6|14592.7|14590.7|5
1645066080000|2022-02-17 02:48:00|14592.8|14590.8|14591.8|14589.8|14593.3|14591.3|14591.7|14589.7|21
1645066090000|2022-02-17 02:48:10|14592.1|14590.1|14591.8|14589.8|14592.1|14590.1|14591.2|14589.2|8
1645066100000|2022-02-17 02:48:20|14592.1|14590.1|14593.4|14591.4|14593.8|14591.8|14592.1|14590.1|11
1645066110000|2022-02-17 02:48:30|14593.3|14591.3|14593.1|14591.1|14593.7|14591.7|14592.7|14590.7|7
1645066120000|2022-02-17 02:48:40|14592.9|14590.9|14592.8|14590.8|14593.2|14591.2|14592.7|14590.7|0
1645066130000|2022-02-17 02:48:50|14593.2|14591.2|14593.9|14591.9|14594.1|14592.1|14593.2|14591.2|1
1645066140000|2022-02-17 02:49:00|14593.8|14591.8|14592.7|14590.7|14593.8|14591.8|14592.6|14590.6|4
1645066150000|2022-02-17 02:49:10|14592.8|14590.8|14593.6|14591.6|14593.8|14591.8|14592.8|14590.8|13
1645066160000|2022-02-17 02:49:20|14593.8|14591.8|14593.4|14591.4|14593.9|14591.9|14593.1|14591.1|2
1645066170000|2022-02-17 02:49:30|14593.3|14591.3|14593.3|14591.3|14593.4|14591.4|14593.1|14591.1|1
1645066180000|2022-02-17 02:49:40|14593.4|14591.4|14593.4|14591.4|14593.4|14591.4|14593.2|14591.2|0
1645066190000|2022-02-17 02:49:50|14593.6|14591.6|14594.3|14592.3|14594.3|14592.3|14593.6|14591.6|4
1645066200000|2022-02-17 02:50:00|14594.6|14592.6|14593.9|14591.9|14594.9|14592.9|14593.9|14591.9|8
1645066210000|2022-02-17 02:50:10|14594.1|14592.1|14594.6|14592.6|14594.7|14592.7|14594.1|14592.1|2
1645066220000|2022-02-17 02:50:20|14594.7|14592.7|14595.1|14593.1|14595.2|14593.2|14594.7|14592.7|0
1645066230000|2022-02-17 02:50:30|14594.9|14592.9|14594.7|14592.7|14595.4|14593.4|14594.6|14592.6|5
1645066240000|2022-02-17 02:50:40|14594.8|14592.8|14595.1|14593.1|14595.3|14593.3|14594.4|14592.4|3
1645066250000|2022-02-17 02:50:50|14595.2|14593.2|14595.1|14593.1|14595.2|14593.2|14594.8|14592.8|0
1645066260000|2022-02-17 02:51:00|14595.2|14593.2|14596.8|14594.8|14597.1|14595.1|14595.2|14593.2|5
1645066270000|2022-02-17 02:51:10|14596.9|14594.9|14596.9|14594.9|14597.2|14595.2|14596.8|14594.8|1
1645066280000|2022-02-17 02:51:20|14597.1|14595.1|14596.9|14594.9|14597.3|14595.3|14596.9|14594.9|1
1645066290000|2022-02-17 02:51:30|14597.1|14595.1|14596.7|14594.7|14597.1|14595.1|14596.7|14594.7|1
1645066300000|2022-02-17 02:51:40|14596.8|14594.8|14597.9|14595.9|14597.9|14595.9|14596.8|14594.8|3
1645066310000|2022-02-17 02:51:50|14597.8|14595.8|14597.4|14595.4|14597.8|14595.8|14597.2|14595.2|1
1645066320000|2022-02-17 02:52:00|14597.3|14595.3|14596.8|14594.8|14597.3|14595.3|14596.7|14594.7|1
1645066330000|2022-02-17 02:52:10|14597.1|14595.1|14597.1|14595.1|14597.3|14595.3|14596.9|14594.9|3
1645066340000|2022-02-17 02:52:20|14596.9|14594.9|14595.9|14593.9|14596.9|14594.9|14595.8|14593.8|1
1645066350000|2022-02-17 02:52:30|14596.2|14594.2|14595.9|14593.9|14596.6|14594.6|14595.7|14593.7|1
1645066360000|2022-02-17 02:52:40|14595.8|14593.8|14596.3|14594.3|14596.6|14594.6|14595.8|14593.8|0
1645066370000|2022-02-17 02:52:50|14596.2|14594.2|14596.1|14594.1|14596.3|14594.3|14596.1|14594.1|3
1645066380000|2022-02-17 02:53:00|14595.8|14593.8|14596.1|14594.1|14596.1|14594.1|14595.7|14593.7|0
1645066390000|2022-02-17 02:53:10|14596.2|14594.2|14595.9|14593.9|14596.2|14594.2|14595.9|14593.9|0
1645066400000|2022-02-17 02:53:20|14595.8|14593.8|14596.4|14594.4|14596.6|14594.6|14595.7|14593.7|1
1645066410000|2022-02-17 02:53:30|14595.9|14593.9|14596.1|14594.1|14596.3|14594.3|14595.8|14593.8|3
1645066420000|2022-02-17 02:53:40|14596.2|14594.2|14596.3|14594.3|14596.4|14594.4|14595.8|14593.8|0
1645066430000|2022-02-17 02:53:50|14596.4|14594.4|14596.9|14594.9|14596.9|14594.9|14596.2|14594.2|1
1645066440000|2022-02-17 02:54:00|14597.1|14595.1|14598.9|14596.9|14599.1|14597.1|14596.9|14594.9|16
1645066450000|2022-02-17 02:54:10|14598.8|14596.8|14597.6|14595.6|14598.8|14596.8|14597.4|14595.4|6
1645066460000|2022-02-17 02:54:20|14597.7|14595.7|14597.9|14595.9|14598.3|14596.3|14597.6|14595.6|0
1645066470000|2022-02-17 02:54:30|14598.1|14596.1|14598.4|14596.4|14598.7|14596.7|14597.9|14595.9|1
1645066480000|2022-02-17 02:54:40|14598.3|14596.3|14598.4|14596.4|14598.7|14596.7|14598.2|14596.2|4
1645066490000|2022-02-17 02:54:50|14598.3|14596.3|14597.4|14595.4|14598.3|14596.3|14597.4|14595.4|8
1645066500000|2022-02-17 02:55:00|14597.6|14595.6|14597.7|14595.7|14597.8|14595.8|14597.2|14595.2|1
1645066510000|2022-02-17 02:55:10|14597.8|14595.8|14600.1|14598.1|14600.1|14598.1|14597.8|14595.8|14
1645066520000|2022-02-17 02:55:20|14599.7|14597.7|14599.7|14597.7|14599.8|14597.8|14599.6|14597.6|5
1645066530000|2022-02-17 02:55:30|14599.8|14597.8|14598.1|14596.1|14599.8|14597.8|14598.1|14596.1|9
1645066540000|2022-02-17 02:55:40|14598.2|14596.2|14598.6|14596.6|14598.9|14596.9|14598.2|14596.2|5
1645066550000|2022-02-17 02:55:50|14598.7|14596.7|14598.9|14596.9|14599.1|14597.1|14598.7|14596.7|1
1645066560000|2022-02-17 02:56:00|14599.1|14597.1|14598.7|14596.7|14599.1|14597.1|14598.4|14596.4|1
1645066570000|2022-02-17 02:56:10|14598.8|14596.8|14598.6|14596.6|14598.8|14596.8|14598.6|14596.6|0
1645066580000|2022-02-17 02:56:20|14598.7|14596.7|14598.8|14596.8|14598.9|14596.9|14598.7|14596.7|2
1645066590000|2022-02-17 02:56:30|14598.7|14596.7|14599.3|14597.3|14599.3|14597.3|14598.7|14596.7|3
1645066600000|2022-02-17 02:56:40|14599.2|14597.2|14599.1|14597.1|14599.3|14597.3|14599.1|14597.1|0
1645066610000|2022-02-17 02:56:50|14598.9|14596.9|14598.4|14596.4|14598.9|14596.9|14598.4|14596.4|5
1645066620000|2022-02-17 02:57:00|14598.7|14596.7|14598.9|14596.9|14598.9|14596.9|14598.4|14596.4|3
1645066630000|2022-02-17 02:57:10|14598.8|14596.8|14598.3|14596.3|14598.8|14596.8|14597.8|14595.8|6
1645066640000|2022-02-17 02:57:20|14598.4|14596.4|14599.3|14597.3|14599.3|14597.3|14598.4|14596.4|5
1645066650000|2022-02-17 02:57:30|14599.6|14597.6|14599.9|14597.9|14599.9|14597.9|14599.6|14597.6|4
1645066660000|2022-02-17 02:57:40|14599.6|14597.6|14599.6|14597.6|14599.6|14597.6|14599.2|14597.2|6
1645066670000|2022-02-17 02:57:50|14599.4|14597.4|14599.2|14597.2|14599.6|14597.6|14599.2|14597.2|1
1645066680000|2022-02-17 02:58:00|14599.3|14597.3|14600.2|14598.2|14600.2|14598.2|14599.2|14597.2|18
1645066690000|2022-02-17 02:58:10|14600.3|14598.3|14600.2|14598.2|14600.3|14598.3|14600.2|14598.2|4
1645066700000|2022-02-17 02:58:20|14600.1|14598.1|14600.1|14598.1|14600.2|14598.2|14599.7|14597.7|3
1645066710000|2022-02-17 02:58:30|14599.2|14597.2|14599.3|14597.3|14599.3|14597.3|14599.2|14597.2|7
1645066720000|2022-02-17 02:58:40|14599.6|14597.6|14600.2|14598.2|14600.2|14598.2|14599.6|14597.6|1
1645066730000|2022-02-17 02:58:50|14600.3|14598.3|14601.7|14599.7|14602.2|14600.2|14600.2|14598.2|17
1645066740000|2022-02-17 02:59:00|14601.8|14599.8|14601.9|14599.9|14602.3|14600.3|14601.7|14599.7|8
1645066750000|2022-02-17 02:59:10|14601.8|14599.8|14601.1|14599.1|14601.9|14599.9|14600.6|14598.6|6
1645066760000|2022-02-17 02:59:20|14600.9|14598.9|14599.8|14597.8|14601.3|14599.3|14599.7|14597.7|7
1645066770000|2022-02-17 02:59:30|14599.9|14597.9|14599.9|14597.9|14600.2|14598.2|14599.3|14597.3|9
1645066780000|2022-02-17 02:59:40|14600.1|14598.1|14600.4|14598.4|14600.6|14598.6|14599.9|14597.9|1
1645066790000|2022-02-17 02:59:50|14600.3|14598.3|14600.6|14598.6|14601.1|14599.1|14600.2|14598.2|2
1645066800000|2022-02-17 03:00:00|14600.2|14598.2|14600.3|14598.3|14601.1|14599.1|14600.2|14598.2|7
1645066810000|2022-02-17 03:00:10|14600.4|14598.4|14601.3|14599.3|14601.3|14599.3|14600.3|14598.3|10
1645066820000|2022-02-17 03:00:20|14601.2|14599.2|14600.6|14598.6|14601.2|14599.2|14600.4|14598.4|5
1645066830000|2022-02-17 03:00:30|14600.7|14598.7|14601.1|14599.1|14601.1|14599.1|14600.3|14598.3|0
1645066840000|2022-02-17 03:00:40|14600.9|14598.9|14601.2|14599.2|14601.6|14599.6|14600.9|14598.9|7
1645066850000|2022-02-17 03:00:50|14601.1|14599.1|14600.8|14598.8|14601.1|14599.1|14600.6|14598.6|2
1645066860000|2022-02-17 03:01:00|14600.7|14598.7|14601.1|14599.1|14602.1|14600.1|14600.6|14598.6|9
1645066870000|2022-02-17 03:01:10|14600.8|14598.8|14600.9|14598.9|14600.9|14598.9|14600.7|14598.7|0
1645066880000|2022-02-17 03:01:20|14601.1|14599.1|14601.1|14599.1|14601.2|14599.2|14600.9|14598.9|1
1645066890000|2022-02-17 03:01:30|14600.9|14598.9|14600.9|14598.9|14600.9|14598.9|14600.8|14598.8|1
1645066900000|2022-02-17 03:01:40|14601.1|14599.1|14600.9|14598.9|14601.1|14599.1|14600.9|14598.9|0
1645066910000|2022-02-17 03:01:50|14600.8|14598.8|14600.3|14598.3|14600.9|14598.9|14600.3|14598.3|10
1645066920000|2022-02-17 03:02:00|14600.7|14598.7|14600.1|14598.1|14600.7|14598.7|14600.1|14598.1|3
1645066930000|2022-02-17 03:02:10|14599.9|14597.9|14599.6|14597.6|14600.2|14598.2|14599.2|14597.2|12
1645066940000|2022-02-17 03:02:20|14599.8|14597.8|14599.8|14597.8|14600.2|14598.2|14599.8|14597.8|2
1645066950000|2022-02-17 03:02:30|14599.9|14597.9|14600.1|14598.1|14600.2|14598.2|14599.6|14597.6|1
1645066960000|2022-02-17 03:02:40|14599.9|14597.9|14599.1|14597.1|14600.1|14598.1|14598.9|14596.9|19
1645066970000|2022-02-17 03:02:50|14598.9|14596.9|14599.6|14597.6|14599.6|14597.6|14598.8|14596.8|1
1645066980000|2022-02-17 03:03:00|14599.7|14597.7|14598.8|14596.8|14600.1|14598.1|14598.8|14596.8|3
1645066990000|2022-02-17 03:03:10|14598.7|14596.7|14597.8|14595.8|14598.8|14596.8|14597.4|14595.4|14
1645067000000|2022-02-17 03:03:20|14597.7|14595.7|14598.3|14596.3|14598.3|14596.3|14597.6|14595.6|0
1645067010000|2022-02-17 03:03:30|14598.2|14596.2|14599.1|14597.1|14599.2|14597.2|14598.2|14596.2|5
1645067020000|2022-02-17 03:03:40|14599.2|14597.2|14599.3|14597.3|14599.3|14597.3|14598.9|14596.9|7
1645067030000|2022-02-17 03:03:50|14599.1|14597.1|14599.2|14597.2|14599.4|14597.4|14599.1|14597.1|1
1645067040000|2022-02-17 03:04:00|14598.7|14596.7|14598.1|14596.1|14598.7|14596.7|14598.1|14596.1|2
1645067050000|2022-02-17 03:04:10|14598.2|14596.2|14598.4|14596.4|14598.4|14596.4|14598.2|14596.2|1
1645067060000|2022-02-17 03:04:20|14598.3|14596.3|14598.4|14596.4|14598.4|14596.4|14598.2|14596.2|1
1645067070000|2022-02-17 03:04:30|14598.1|14596.1|14598.6|14596.6|14598.6|14596.6|14598.1|14596.1|3
1645067080000|2022-02-17 03:04:40|14598.4|14596.4|14599.2|14597.2|14599.3|14597.3|14598.4|14596.4|0
1645067090000|2022-02-17 03:04:50|14599.1|14597.1|14598.8|14596.8|14599.4|14597.4|14598.7|14596.7|1
1645067100000|2022-02-17 03:05:00|14598.7|14596.7|14599.3|14597.3|14599.6|14597.6|14598.6|14596.6|4
1645067110000|2022-02-17 03:05:10|14599.4|14597.4|14599.6|14597.6|14599.6|14597.6|14599.3|14597.3|0
1645067120000|2022-02-17 03:05:20|14599.7|14597.7|14600.6|14598.6|14600.6|14598.6|14599.7|14597.7|1
1645067130000|2022-02-17 03:05:30|14601.3|14599.3|14601.3|14599.3|14601.6|14599.6|14601.3|14599.3|8
1645067140000|2022-02-17 03:05:40|14601.1|14599.1|14600.3|14598.3|14601.8|14599.8|14600.3|14598.3|6
1645067150000|2022-02-17 03:05:50|14600.4|14598.4|14601.1|14599.1|14601.1|14599.1|14600.2|14598.2|2
1645067160000|2022-02-17 03:06:00|14600.8|14598.8|14600.1|14598.1|14600.9|14598.9|14600.1|14598.1|2
1645067170000|2022-02-17 03:06:10|14600.2|14598.2|14600.2|14598.2|14600.7|14598.7|14600.1|14598.1|2
1645067180000|2022-02-17 03:06:20|14600.3|14598.3|14598.9|14596.9|14600.3|14598.3|14598.8|14596.8|3
1645067190000|2022-02-17 03:06:30|14599.1|14597.1|14598.8|14596.8|14599.3|14597.3|14598.3|14596.3|2
1645067200000|2022-02-17 03:06:40|14598.7|14596.7|14598.9|14596.9|14598.9|14596.9|14598.1|14596.1|4
1645067210000|2022-02-17 03:06:50|14598.8|14596.8|14598.8|14596.8|14598.9|14596.9|14598.7|14596.7|1
1645067220000|2022-02-17 03:07:00|14598.9|14596.9|14599.1|14597.1|14599.4|14597.4|14598.8|14596.8|3
1645067230000|2022-02-17 03:07:10|14599.3|14597.3|14598.6|14596.6|14599.3|14597.3|14598.6|14596.6|4
1645067240000|2022-02-17 03:07:20|14598.4|14596.4|14598.4|14596.4|14598.6|14596.6|14597.9|14595.9|1
1645067250000|2022-02-17 03:07:30|14598.2|14596.2|14598.3|14596.3|14598.3|14596.3|14597.2|14595.2|10
1645067260000|2022-02-17 03:07:40|14598.4|14596.4|14598.3|14596.3|14598.6|14596.6|14598.2|14596.2|4
1645067270000|2022-02-17 03:07:50|14597.9|14595.9|14599.3|14597.3|14599.3|14597.3|14597.9|14595.9|4
1645067280000|2022-02-17 03:08:00|14599.2|14597.2|14599.1|14597.1|14599.3|14597.3|14599.1|14597.1|1
1645067290000|2022-02-17 03:08:10|14599.2|14597.2|14599.2|14597.2|14599.2|14597.2|14598.9|14596.9|1
1645067300000|2022-02-17 03:08:20|14599.3|14597.3|14600.6|14598.6|14600.6|14598.6|14599.2|14597.2|8
1645067310000|2022-02-17 03:08:30|14600.4|14598.4|14600.8|14598.8|14600.9|14598.9|14600.2|14598.2|2
1645067320000|2022-02-17 03:08:40|14600.7|14598.7|14600.7|14598.7|14600.9|14598.9|14600.7|14598.7|2
1645067330000|2022-02-17 03:08:50|14600.8|14598.8|14600.2|14598.2|14600.8|14598.8|14600.2|14598.2|3
1645067340000|2022-02-17 03:09:00|14600.7|14598.7|14600.2|14598.2|14600.7|14598.7|14600.2|14598.2|1
1645067350000|2022-02-17 03:09:10|14600.1|14598.1|14598.6|14596.6|14600.1|14598.1|14598.6|14596.6|0
1645067360000|2022-02-17 03:09:20|14598.7|14596.7|14599.8|14597.8|14599.8|14597.8|14598.7|14596.7|0
1645067370000|2022-02-17 03:09:30|14599.9|14597.9|14600.9|14598.9|14600.9|14598.9|14599.9|14597.9|3
1645067380000|2022-02-17 03:09:40|14600.8|14598.8|14600.8|14598.8|14600.9|14598.9|14600.8|14598.8|0
1645067390000|2022-02-17 03:09:50|14600.9|14598.9|14601.1|14599.1|14601.2|14599.2|14600.8|14598.8|5
1645067400000|2022-02-17 03:10:00|14600.7|14598.7|14601.2|14599.2|14601.4|14599.4|14600.7|14598.7|0
1645067410000|2022-02-17 03:10:10|14601.3|14599.3|14601.6|14599.6|14601.6|14599.6|14600.6|14598.6|2
1645067420000|2022-02-17 03:10:20|14601.3|14599.3|14600.9|14598.9|14601.4|14599.4|14600.6|14598.6|3
1645067430000|2022-02-17 03:10:30|14601.1|14599.1|14601.1|14599.1|14601.7|14599.7|14600.8|14598.8|9
1645067440000|2022-02-17 03:10:40|14600.9|14598.9|14601.4|14599.4|14601.6|14599.6|14600.9|14598.9|1
1645067450000|2022-02-17 03:10:50|14601.6|14599.6|14601.6|14599.6|14601.8|14599.8|14601.4|14599.4|1
1645067460000|2022-02-17 03:11:00|14601.4|14599.4|14601.7|14599.7|14601.9|14599.9|14601.4|14599.4|2
1645067470000|2022-02-17 03:11:10|14601.6|14599.6|14601.9|14599.9|14601.9|14599.9|14601.6|14599.6|1
1645067480000|2022-02-17 03:11:20|14601.7|14599.7|14601.6|14599.6|14601.9|14599.9|14601.6|14599.6|0
1645067490000|2022-02-17 03:11:30|14601.7|14599.7|14601.9|14599.9|14601.9|14599.9|14601.7|14599.7|1
1645067500000|2022-02-17 03:11:40|14602.1|14600.1|14602.3|14600.3|14602.3|14600.3|14602.1|14600.1|5
1645067510000|2022-02-17 03:11:50|14602.4|14600.4|14603.6|14601.6|14604.4|14602.4|14602.4|14600.4|58
1645067520000|2022-02-17 03:12:00|14603.7|14601.7|14603.8|14601.8|14604.1|14602.1|14602.4|14600.4|14
1645067530000|2022-02-17 03:12:10|14603.7|14601.7|14603.7|14601.7|14603.8|14601.8|14603.4|14601.4|3
1645067540000|2022-02-17 03:12:20|14603.6|14601.6|14603.8|14601.8|14603.9|14601.9|14603.4|14601.4|6
1645067550000|2022-02-17 03:12:30|14603.9|14601.9|14603.9|14601.9|14604.6|14602.6|14603.7|14601.7|2
1645067560000|2022-02-17 03:12:40|14603.8|14601.8|14604.4|14602.4|14604.4|14602.4|14603.7|14601.7|2
1645067570000|2022-02-17 03:12:50|14604.6|14602.6|14603.8|14601.8|14605.2|14603.2|14603.4|14601.4|14
1645067580000|2022-02-17 03:13:00|14603.7|14601.7|14603.7|14601.7|14603.7|14601.7|14603.3|14601.3|4
1645067590000|2022-02-17 03:13:10|14603.6|14601.6|14604.2|14602.2|14604.4|14602.4|14603.4|14601.4|4
1645067600000|2022-02-17 03:13:20|14604.1|14602.1|14604.9|14602.9|14605.2|14603.2|14604.1|14602.1|1
1645067610000|2022-02-17 03:13:30|14604.8|14602.8|14604.3|14602.3|14604.8|14602.8|14604.2|14602.2|2
1645067620000|2022-02-17 03:13:40|14604.4|14602.4|14604.9|14602.9|14604.9|14602.9|14604.2|14602.2|6
1645067630000|2022-02-17 03:13:50|14605.1|14603.1|14605.4|14603.4|14605.4|14603.4|14604.8|14602.8|18
1645067640000|2022-02-17 03:14:00|14605.6|14603.6|14604.8|14602.8|14606.6|14604.6|14604.7|14602.7|85
1645067650000|2022-02-17 03:14:10|14604.7|14602.7|14604.9|14602.9|14605.2|14603.2|14604.7|14602.7|3
1645067660000|2022-02-17 03:14:20|14605.1|14603.1|14605.9|14603.9|14606.2|14604.2|14605.1|14603.1|5
1645067670000|2022-02-17 03:14:30|14606.1|14604.1|14605.3|14603.3|14606.2|14604.2|14605.2|14603.2|1
1645067680000|2022-02-17 03:14:40|14605.2|14603.2|14604.9|14602.9|14605.2|14603.2|14604.7|14602.7|9
1645067690000|2022-02-17 03:14:50|14604.8|14602.8|14604.9|14602.9|14605.1|14603.1|14604.7|14602.7|1
1645067700000|2022-02-17 03:15:00|14605.1|14603.1|14605.4|14603.4|14605.4|14603.4|14604.2|14602.2|5
1645067710000|2022-02-17 03:15:10|14605.3|14603.3|14605.1|14603.1|14605.4|14603.4|14605.1|14603.1|6
1645067720000|2022-02-17 03:15:20|14604.9|14602.9|14605.1|14603.1|14605.2|14603.2|14604.8|14602.8|2
1645067730000|2022-02-17 03:15:30|14604.9|14602.9|14605.1|14603.1|14605.1|14603.1|14604.7|14602.7|1
1645067740000|2022-02-17 03:15:40|14604.9|14602.9|14604.3|14602.3|14605.1|14603.1|14604.3|14602.3|0
1645067750000|2022-02-17 03:15:50|14604.4|14602.4|14605.1|14603.1|14605.2|14603.2|14604.4|14602.4|2
1645067760000|2022-02-17 03:16:00|14604.9|14602.9|14603.8|14601.8|14604.9|14602.9|14603.8|14601.8|9
1645067770000|2022-02-17 03:16:10|14602.9|14600.9|14602.7|14600.7|14603.1|14601.1|14602.4|14600.4|14
1645067780000|2022-02-17 03:16:20|14602.6|14600.6|14602.6|14600.6|14602.6|14600.6|14602.3|14600.3|1
1645067790000|2022-02-17 03:16:30|14603.1|14601.1|14603.7|14601.7|14603.7|14601.7|14603.1|14601.1|5
1645067800000|2022-02-17 03:16:40|14603.8|14601.8|14603.7|14601.7|14604.1|14602.1|14603.7|14601.7|3
1645067810000|2022-02-17 03:16:50|14603.8|14601.8|14604.1|14602.1|14604.1|14602.1|14603.8|14601.8|0
1645067820000|2022-02-17 03:17:00|14604.4|14602.4|14605.8|14603.8|14606.1|14604.1|14603.7|14601.7|18
1645067830000|2022-02-17 03:17:10|14606.4|14604.4|14605.2|14603.2|14606.4|14604.4|14605.1|14603.1|11
1645067840000|2022-02-17 03:17:20|14605.3|14603.3|14605.4|14603.4|14605.6|14603.6|14605.1|14603.1|3
1645067850000|2022-02-17 03:17:30|14605.6|14603.6|14605.6|14603.6|14605.7|14603.7|14604.9|14602.9|6
1645067860000|2022-02-17 03:17:40|14605.4|14603.4|14605.9|14603.9|14605.9|14603.9|14605.4|14603.4|4
1645067870000|2022-02-17 03:17:50|14606.1|14604.1|14606.1|14604.1|14606.4|14604.4|14606.1|14604.1|3
1645067880000|2022-02-17 03:18:00|14606.2|14604.2|14605.3|14603.3|14606.4|14604.4|14605.3|14603.3|4
1645067890000|2022-02-17 03:18:10|14605.4|14603.4|14605.2|14603.2|14605.6|14603.6|14605.1|14603.1|1
1645067900000|2022-02-17 03:18:20|14605.1|14603.1|14604.9|14602.9|14605.1|14603.1|14604.9|14602.9|2
1645067910000|2022-02-17 03:18:30|14605.1|14603.1|14605.6|14603.6|14605.6|14603.6|14605.1|14603.1|13
1645067920000|2022-02-17 03:18:40|14605.4|14603.4|14605.6|14603.6|14606.4|14604.4|14605.4|14603.4|2
1645067930000|2022-02-17 03:18:50|14605.7|14603.7|14605.6|14603.6|14605.9|14603.9|14605.6|14603.6|2
1645067940000|2022-02-17 03:19:00|14605.7|14603.7|14605.4|14603.4|14606.2|14604.2|14604.8|14602.8|2
1645067950000|2022-02-17 03:19:10|14605.3|14603.3|14605.3|14603.3|14605.4|14603.4|14605.3|14603.3|0
1645067960000|2022-02-17 03:19:20|14605.1|14603.1|14605.2|14603.2|14605.2|14603.2|14604.9|14602.9|2
1645067970000|2022-02-17 03:19:30|14605.1|14603.1|14605.3|14603.3|14605.4|14603.4|14605.1|14603.1|3
1645067980000|2022-02-17 03:19:40|14605.2|14603.2|14605.3|14603.3|14605.6|14603.6|14605.2|14603.2|4
1645067990000|2022-02-17 03:19:50|14605.2|14603.2|14605.6|14603.6|14605.6|14603.6|14605.2|14603.2|0
1645068000000|2022-02-17 03:20:00|14605.4|14603.4|14605.2|14603.2|14605.4|14603.4|14604.9|14602.9|8
1645068010000|2022-02-17 03:20:10|14605.3|14603.3|14605.3|14603.3|14605.3|14603.3|14605.2|14603.2|0
1645068020000|2022-02-17 03:20:20|14605.2|14603.2|14605.4|14603.4|14605.6|14603.6|14605.2|14603.2|6
1645068040000|2022-02-17 03:20:40|14605.2|14603.2|14605.1|14603.1|14605.6|14603.6|14605.1|14603.1|7
1645068050000|2022-02-17 03:20:50|14605.2|14603.2|14604.7|14602.7|14605.2|14603.2|14604.7|14602.7|1
1645068060000|2022-02-17 03:21:00|14604.8|14602.8|14603.7|14601.7|14604.8|14602.8|14603.7|14601.7|7
1645068070000|2022-02-17 03:21:10|14603.6|14601.6|14603.2|14601.2|14603.8|14601.8|14603.1|14601.1|0
1645068080000|2022-02-17 03:21:20|14603.1|14601.1|14602.7|14600.7|14603.1|14601.1|14602.4|14600.4|4
1645068090000|2022-02-17 03:21:30|14602.8|14600.8|14602.7|14600.7|14602.8|14600.8|14602.6|14600.6|1
1645068100000|2022-02-17 03:21:40|14602.6|14600.6|14602.8|14600.8|14602.8|14600.8|14602.6|14600.6|8
1645068110000|2022-02-17 03:21:50|14602.7|14600.7|14603.6|14601.6|14603.7|14601.7|14602.7|14600.7|6
1645068120000|2022-02-17 03:22:00|14603.7|14601.7|14602.4|14600.4|14603.7|14601.7|14602.4|14600.4|1
1645068130000|2022-02-17 03:22:10|14602.6|14600.6|14602.6|14600.6|14602.6|14600.6|14602.3|14600.3|1
1645068140000|2022-02-17 03:22:20|14602.4|14600.4|14602.7|14600.7|14602.7|14600.7|14602.4|14600.4|1
1645068150000|2022-02-17 03:22:30|14603.1|14601.1|14603.1|14601.1|14603.2|14601.2|14602.9|14600.9|1
1645068160000|2022-02-17 03:22:40|14603.2|14601.2|14603.3|14601.3|14603.3|14601.3|14602.8|14600.8|0
1645068170000|2022-02-17 03:22:50|14603.6|14601.6|14603.7|14601.7|14603.8|14601.8|14603.4|14601.4|2
1645068180000|2022-02-17 03:23:00|14603.4|14601.4|14603.9|14601.9|14603.9|14601.9|14603.4|14601.4|6
1645068190000|2022-02-17 03:23:10|14603.6|14601.6|14603.9|14601.9|14603.9|14601.9|14603.4|14601.4|3
1645068200000|2022-02-17 03:23:20|14604.1|14602.1|14603.2|14601.2|14604.2|14602.2|14603.1|14601.1|6
1645068210000|2022-02-17 03:23:30|14603.4|14601.4|14603.3|14601.3|14603.6|14601.6|14603.2|14601.2|1
1645068220000|2022-02-17 03:23:40|14603.2|14601.2|14603.3|14601.3|14603.3|14601.3|14603.2|14601.2|0
1645068230000|2022-02-17 03:23:50|14603.2|14601.2|14603.3|14601.3|14603.6|14601.6|14603.2|14601.2|1
1645068240000|2022-02-17 03:24:00|14603.6|14601.6|14601.9|14599.9|14603.6|14601.6|14601.8|14599.8|19
1645068250000|2022-02-17 03:24:10|14602.2|14600.2|14601.2|14599.2|14602.2|14600.2|14600.7|14598.7|14
1645068260000|2022-02-17 03:24:20|14601.4|14599.4|14600.7|14598.7|14601.7|14599.7|14600.7|14598.7|7
1645068270000|2022-02-17 03:24:30|14600.8|14598.8|14600.7|14598.7|14600.9|14598.9|14600.4|14598.4|3
1645068280000|2022-02-17 03:24:40|14600.8|14598.8|14600.9|14598.9|14600.9|14598.9|14600.7|14598.7|2
1645068290000|2022-02-17 03:24:50|14601.1|14599.1|14601.3|14599.3|14601.3|14599.3|14600.9|14598.9|5
1645068300000|2022-02-17 03:25:00|14601.2|14599.2|14601.1|14599.1|14601.3|14599.3|14600.9|14598.9|6
1645068310000|2022-02-17 03:25:10|14601.2|14599.2|14601.4|14599.4|14601.6|14599.6|14601.1|14599.1|5
1645068320000|2022-02-17 03:25:20|14601.6|14599.6|14601.6|14599.6|14601.7|14599.7|14601.3|14599.3|1
1645068330000|2022-02-17 03:25:30|14601.7|14599.7|14602.4|14600.4|14602.6|14600.6|14601.7|14599.7|0
1645068340000|2022-02-17 03:25:40|14602.2|14600.2|14602.7|14600.7|14602.7|14600.7|14602.1|14600.1|4
1645068350000|2022-02-17 03:25:50|14602.8|14600.8|14602.7|14600.7|14602.8|14600.8|14602.3|14600.3|1
1645068360000|2022-02-17 03:26:00|14602.8|14600.8|14602.7|14600.7|14602.9|14600.9|14602.6|14600.6|3
1645068370000|2022-02-17 03:26:10|14602.8|14600.8|14602.8|14600.8|14602.9|14600.9|14602.7|14600.7|1
1645068380000|2022-02-17 03:26:20|14602.9|14600.9|14602.6|14600.6|14603.1|14601.1|14602.4|14600.4|8
1645068390000|2022-02-17 03:26:30|14602.7|14600.7|14602.7|14600.7|14602.8|14600.8|14602.7|14600.7|0
1645068400000|2022-02-17 03:26:40|14602.8|14600.8|14602.7|14600.7|14603.2|14601.2|14602.4|14600.4|1
1645068410000|2022-02-17 03:26:50|14602.8|14600.8|14602.7|14600.7|14602.9|14600.9|14602.7|14600.7|0
1645068420000|2022-02-17 03:27:00|14602.6|14600.6|14601.2|14599.2|14602.8|14600.8|14601.2|14599.2|11
1645068430000|2022-02-17 03:27:10|14601.4|14599.4|14601.9|14599.9|14602.2|14600.2|14601.4|14599.4|1
1645068440000|2022-02-17 03:27:20|14601.8|14599.8|14601.4|14599.4|14601.8|14599.8|14601.3|14599.3|2
1645068450000|2022-02-17 03:27:30|14601.6|14599.6|14601.6|14599.6|14601.6|14599.6|14601.4|14599.4|0
1645068460000|2022-02-17 03:27:40|14601.4|14599.4|14601.4|14599.4|14601.6|14599.6|14601.4|14599.4|0
1645068470000|2022-02-17 03:27:50|14601.3|14599.3|14601.2|14599.2|14601.4|14599.4|14601.1|14599.1|2
1645068480000|2022-02-17 03:28:00|14601.3|14599.3|14601.8|14599.8|14601.9|14599.9|14601.3|14599.3|3
1645068490000|2022-02-17 03:28:10|14601.7|14599.7|14601.6|14599.6|14601.7|14599.7|14601.4|14599.4|1
1645068500000|2022-02-17 03:28:20|14601.4|14599.4|14601.6|14599.6|14601.6|14599.6|14601.4|14599.4|1
1645068510000|2022-02-17 03:28:30|14601.4|14599.4|14601.3|14599.3|14601.6|14599.6|14601.2|14599.2|1
1645068520000|2022-02-17 03:28:40|14601.2|14599.2|14601.9|14599.9|14602.2|14600.2|14601.2|14599.2|12
1645068530000|2022-02-17 03:28:50|14602.1|14600.1|14601.9|14599.9|14602.1|14600.1|14601.7|14599.7|2
1645068540000|2022-02-17 03:29:00|14602.1|14600.1|14601.7|14599.7|14602.1|14600.1|14601.6|14599.6|1
1645068550000|2022-02-17 03:29:10|14601.8|14599.8|14602.2|14600.2|14602.2|14600.2|14601.7|14599.7|1
1645068560000|2022-02-17 03:29:20|14602.4|14600.4|14602.3|14600.3|14602.4|14600.4|14602.1|14600.1|2
1645068570000|2022-02-17 03:29:30|14602.2|14600.2|14603.2|14601.2|14603.2|14601.2|14602.2|14600.2|9
1645068580000|2022-02-17 03:29:40|14603.3|14601.3|14603.2|14601.2|14603.3|14601.3|14603.2|14601.2|1
1645068590000|2022-02-17 03:29:50|14603.3|14601.3|14603.2|14601.2|14603.6|14601.6|14603.2|14601.2|0
1645068600000|2022-02-17 03:30:00|14603.3|14601.3|14603.4|14601.4|14603.8|14601.8|14603.1|14601.1|8
1645068610000|2022-02-17 03:30:10|14603.6|14601.6|14604.4|14602.4|14604.6|14602.6|14603.6|14601.6|11
1645068620000|2022-02-17 03:30:20|14604.7|14602.7|14604.3|14602.3|14604.7|14602.7|14604.3|14602.3|5
1645068630000|2022-02-17 03:30:30|14604.4|14602.4|14603.3|14601.3|14604.7|14602.7|14602.9|14600.9|10
1645068640000|2022-02-17 03:30:40|14603.2|14601.2|14602.3|14600.3|14603.4|14601.4|14602.2|14600.2|6
1645068650000|2022-02-17 03:30:50|14602.2|14600.2|14601.2|14599.2|14602.3|14600.3|14601.2|14599.2|9
1645068660000|2022-02-17 03:31:00|14601.3|14599.3|14601.7|14599.7|14601.8|14599.8|14601.3|14599.3|2
1645068670000|2022-02-17 03:31:10|14601.6|14599.6|14601.9|14599.9|14601.9|14599.9|14601.6|14599.6|0
1645068680000|2022-02-17 03:31:20|14602.3|14600.3|14602.3|14600.3|14602.6|14600.6|14601.9|14599.9|4
1645068690000|2022-02-17 03:31:30|14602.6|14600.6|14600.8|14598.8|14602.8|14600.8|14600.6|14598.6|18
1645068700000|2022-02-17 03:31:40|14600.7|14598.7|14600.2|14598.2|14600.9|14598.9|14600.2|14598.2|8
1645068710000|2022-02-17 03:31:50|14600.3|14598.3|14600.9|14598.9|14600.9|14598.9|14600.3|14598.3|1
1645068720000|2022-02-17 03:32:00|14600.8|14598.8|14600.1|14598.1|14600.8|14598.8|14599.9|14597.9|12
1645068730000|2022-02-17 03:32:10|14599.9|14597.9|14599.7|14597.7|14599.9|14597.9|14599.4|14597.4|5
1645068740000|2022-02-17 03:32:20|14599.6|14597.6|14599.2|14597.2|14599.7|14597.7|14598.9|14596.9|8
1645068750000|2022-02-17 03:32:30|14599.3|14597.3|14599.2|14597.2|14599.4|14597.4|14599.2|14597.2|2
1645068760000|2022-02-17 03:32:40|14599.1|14597.1|14599.7|14597.7|14599.8|14597.8|14599.1|14597.1|4
1645068770000|2022-02-17 03:32:50|14599.8|14597.8|14599.9|14597.9|14600.1|14598.1|14599.7|14597.7|8
1645068780000|2022-02-17 03:33:00|14600.1|14598.1|14600.1|14598.1|14601.1|14599.1|14599.8|14597.8|9
1645068790000|2022-02-17 03:33:10|14600.2|14598.2|14600.3|14598.3|14600.4|14598.4|14600.2|14598.2|1
1645068800000|2022-02-17 03:33:20|14600.2|14598.2|14599.7|14597.7|14600.3|14598.3|14599.7|14597.7|7
1645068810000|2022-02-17 03:33:30|14599.6|14597.6|14600.1|14598.1|14600.2|14598.2|14599.6|14597.6|2
1645068820000|2022-02-17 03:33:40|14600.2|14598.2|14600.3|14598.3|14600.3|14598.3|14600.2|14598.2|1
1645068830000|2022-02-17 03:33:50|14599.7|14597.7|14599.7|14597.7|14600.1|14598.1|14599.7|14597.7|7
1645068840000|2022-02-17 03:34:00|14599.1|14597.1|14599.1|14597.1|14599.2|14597.2|14597.9|14595.9|20
1645068850000|2022-02-17 03:34:10|14598.9|14596.9|14598.4|14596.4|14598.9|14596.9|14598.2|14596.2|0
1645068860000|2022-02-17 03:34:20|14598.3|14596.3|14597.6|14595.6|14598.3|14596.3|14597.6|14595.6|5
1645068870000|2022-02-17 03:34:30|14597.7|14595.7|14597.6|14595.6|14598.2|14596.2|14597.3|14595.3|10
1645068880000|2022-02-17 03:34:40|14597.4|14595.4|14597.7|14595.7|14597.9|14595.9|14597.4|14595.4|9
1645068890000|2022-02-17 03:34:50|14597.6|14595.6|14597.6|14595.6|14597.9|14595.9|14597.6|14595.6|5
1645068900000|2022-02-17 03:35:00|14597.4|14595.4|14596.8|14594.8|14597.7|14595.7|14596.8|14594.8|9
1645068910000|2022-02-17 03:35:10|14597.2|14595.2|14596.9|14594.9|14597.3|14595.3|14596.4|14594.4|11
1645068920000|2022-02-17 03:35:20|14597.3|14595.3|14598.6|14596.6|14598.6|14596.6|14596.9|14594.9|8
1645068930000|2022-02-17 03:35:30|14599.3|14597.3|14599.6|14597.6|14599.6|14597.6|14599.2|14597.2|6
1645068940000|2022-02-17 03:35:40|14599.4|14597.4|14599.1|14597.1|14599.4|14597.4|14598.7|14596.7|15
1645068950000|2022-02-17 03:35:50|14598.9|14596.9|14598.4|14596.4|14599.1|14597.1|14598.4|14596.4|0
1645068960000|2022-02-17 03:36:00|14598.6|14596.6|14598.9|14596.9|14599.1|14597.1|14598.3|14596.3|3
1645068970000|2022-02-17 03:36:10|14598.8|14596.8|14599.3|14597.3|14599.4|14597.4|14598.8|14596.8|4
1645068980000|2022-02-17 03:36:20|14599.4|14597.4|14599.7|14597.7|14600.1|14598.1|14599.4|14597.4|9
1645068990000|2022-02-17 03:36:30|14599.6|14597.6|14599.1|14597.1|14599.7|14597.7|14598.8|14596.8|3
1645069000000|2022-02-17 03:36:40|14599.2|14597.2|14598.4|14596.4|14599.2|14597.2|14597.8|14595.8|7
1645069010000|2022-02-17 03:36:50|14598.3|14596.3|14598.4|14596.4|14598.6|14596.6|14598.3|14596.3|2
1645069020000|2022-02-17 03:37:00|14598.6|14596.6|14599.3|14597.3|14600.2|14598.2|14598.6|14596.6|5
1645069030000|2022-02-17 03:37:10|14599.2|14597.2|14599.9|14597.9|14600.2|14598.2|14599.2|14597.2|2
1645069040000|2022-02-17 03:37:20|14600.1|14598.1|14600.2|14598.2|14600.4|14598.4|14600.1|14598.1|0
1645069050000|2022-02-17 03:37:30|14600.1|14598.1|14600.2|14598.2|14600.4|14598.4|14599.6|14597.6|1
1645069060000|2022-02-17 03:37:40|14600.3|14598.3|14600.4|14598.4|14600.4|14598.4|14600.1|14598.1|1
1645069070000|2022-02-17 03:37:50|14600.3|14598.3|14600.3|14598.3|14600.7|14598.7|14600.3|14598.3|1
1645069080000|2022-02-17 03:38:00|14600.4|14598.4|14600.9|14598.9|14601.2|14599.2|14600.2|14598.2|12
1645069090000|2022-02-17 03:38:10|14601.1|14599.1|14600.6|14598.6|14601.1|14599.1|14600.6|14598.6|1
1645069100000|2022-02-17 03:38:20|14600.8|14598.8|14600.9|14598.9|14600.9|14598.9|14600.8|14598.8|0
1645069110000|2022-02-17 03:38:30|14600.8|14598.8|14600.6|14598.6|14600.8|14598.8|14600.2|14598.2|4
1645069120000|2022-02-17 03:38:40|14600.4|14598.4|14600.7|14598.7|14600.8|14598.8|14600.3|14598.3|3
1645069130000|2022-02-17 03:38:50|14600.4|14598.4|14600.2|14598.2|14600.4|14598.4|14600.1|14598.1|4
1645069140000|2022-02-17 03:39:00|14600.3|14598.3|14601.2|14599.2|14601.2|14599.2|14600.3|14598.3|7
1645069150000|2022-02-17 03:39:10|14601.3|14599.3|14601.2|14599.2|14601.3|14599.3|14601.2|14599.2|0
1645069160000|2022-02-17 03:39:20|14601.3|14599.3|14600.7|14598.7|14601.4|14599.4|14600.4|14598.4|4
1645069170000|2022-02-17 03:39:30|14600.8|14598.8|14601.8|14599.8|14601.8|14599.8|14600.8|14598.8|7
1645069180000|2022-02-17 03:39:40|14601.7|14599.7|14600.7|14598.7|14601.7|14599.7|14600.7|14598.7|1
1645069190000|2022-02-17 03:39:50|14600.9|14598.9|14601.1|14599.1|14601.2|14599.2|14600.9|14598.9|2
1645069200000|2022-02-17 03:40:00|14601.2|14599.2|14601.4|14599.4|14601.8|14599.8|14601.2|14599.2|16
1645069210000|2022-02-17 03:40:10|14601.6|14599.6|14602.3|14600.3|14602.3|14600.3|14601.4|14599.4|4
1645069220000|2022-02-17 03:40:20|14602.4|14600.4|14602.3|14600.3|14602.8|14600.8|14602.2|14600.2|2
1645069230000|2022-02-17 03:40:30|14602.4|14600.4|14602.8|14600.8|14602.8|14600.8|14602.3|14600.3|0
1645069240000|2022-02-17 03:40:40|14602.6|14600.6|14602.8|14600.8|14602.8|14600.8|14602.6|14600.6|1
1645069250000|2022-02-17 03:40:50|14602.4|14600.4|14602.8|14600.8|14602.9|14600.9|14602.3|14600.3|11
1645069260000|2022-02-17 03:41:00|14603.2|14601.2|14603.1|14601.1|14603.2|14601.2|14603.1|14601.1|3
1645069270000|2022-02-17 03:41:10|14602.7|14600.7|14602.2|14600.2|14602.7|14600.7|14602.1|14600.1|4
1645069280000|2022-02-17 03:41:20|14602.3|14600.3|14602.9|14600.9|14602.9|14600.9|14602.2|14600.2|1
1645069290000|2022-02-17 03:41:30|14602.8|14600.8|14602.8|14600.8|14602.8|14600.8|14602.3|14600.3|0
1645069300000|2022-02-17 03:41:40|14602.9|14600.9|14603.1|14601.1|14603.6|14601.6|14602.6|14600.6|3
1645069310000|2022-02-17 03:41:50|14602.9|14600.9|14602.6|14600.6|14602.9|14600.9|14602.3|14600.3|0
1645069320000|2022-02-17 03:42:00|14602.4|14600.4|14602.8|14600.8|14603.1|14601.1|14602.3|14600.3|1
1645069330000|2022-02-17 03:42:10|14602.7|14600.7|14602.3|14600.3|14602.9|14600.9|14602.2|14600.2|3
1645069340000|2022-02-17 03:42:20|14601.8|14599.8|14601.8|14599.8|14602.1|14600.1|14601.7|14599.7|2
1645069350000|2022-02-17 03:42:30|14601.9|14599.9|14601.7|14599.7|14602.1|14600.1|14601.7|14599.7|0
1645069360000|2022-02-17 03:42:40|14601.8|14599.8|14602.4|14600.4|14602.4|14600.4|14601.7|14599.7|4
1645069370000|2022-02-17 03:42:50|14602.8|14600.8|14602.7|14600.7|14602.9|14600.9|14602.6|14600.6|2
1645069400000|2022-02-17 03:43:20|14602.8|14600.8|14602.9|14600.9|14603.2|14601.2|14602.8|14600.8|2
1645069410000|2022-02-17 03:43:30|14603.1|14601.1|14603.4|14601.4|14603.4|14601.4|14602.9|14600.9|0
1645069420000|2022-02-17 03:43:40|14603.3|14601.3|14602.9|14600.9|14603.3|14601.3|14602.9|14600.9|2
1645069430000|2022-02-17 03:43:50|14602.7|14600.7|14602.9|14600.9|14603.4|14601.4|14602.7|14600.7|4
1645069440000|2022-02-17 03:44:00|14603.1|14601.1|14602.4|14600.4|14603.3|14601.3|14602.4|14600.4|6
1645069450000|2022-02-17 03:44:10|14602.6|14600.6|14602.4|14600.4|14602.6|14600.6|14602.4|14600.4|0
1645069460000|2022-02-17 03:44:20|14602.6|14600.6|14602.4|14600.4|14602.8|14600.8|14602.4|14600.4|0
1645069470000|2022-02-17 03:44:30|14602.6|14600.6|14602.6|14600.6|14602.9|14600.9|14602.6|14600.6|0
1645069480000|2022-02-17 03:44:40|14602.4|14600.4|14600.6|14598.6|14602.4|14600.4|14600.6|14598.6|13
1645069490000|2022-02-17 03:44:50|14600.2|14598.2|14600.7|14598.7|14600.7|14598.7|14599.6|14597.6|9
1645069500000|2022-02-17 03:45:00|14600.8|14598.8|14600.7|14598.7|14600.8|14598.8|14600.4|14598.4|0
1645069510000|2022-02-17 03:45:10|14600.6|14598.6|14600.1|14598.1|14601.2|14599.2|14599.9|14597.9|7
1645069520000|2022-02-17 03:45:20|14599.8|14597.8|14600.1|14598.1|14600.2|14598.2|14599.3|14597.3|21
1645069530000|2022-02-17 03:45:30|14599.8|14597.8|14598.4|14596.4|14600.2|14598.2|14598.3|14596.3|9
1645069540000|2022-02-17 03:45:40|14598.6|14596.6|14598.2|14596.2|14598.8|14596.8|14598.2|14596.2|9
1645069550000|2022-02-17 03:45:50|14598.1|14596.1|14598.6|14596.6|14598.9|14596.9|14598.1|14596.1|5
1645069560000|2022-02-17 03:46:00|14598.7|14596.7|14600.1|14598.1|14601.1|14599.1|14598.7|14596.7|4
1645069570000|2022-02-17 03:46:10|14599.9|14597.9|14598.6|14596.6|14600.2|14598.2|14598.6|14596.6|13
1645069580000|2022-02-17 03:46:20|14598.7|14596.7|14597.9|14595.9|14598.9|14596.9|14597.9|14595.9|13
1645069590000|2022-02-17 03:46:30|14597.8|14595.8|14599.1|14597.1|14599.1|14597.1|14597.8|14595.8|2
1645069600000|2022-02-17 03:46:40|14599.2|14597.2|14599.2|14597.2|14599.3|14597.3|14599.1|14597.1|0
1645069610000|2022-02-17 03:46:50|14599.1|14597.1|14598.9|14596.9|14599.1|14597.1|14598.9|14596.9|1
1645069620000|2022-02-17 03:47:00|14599.1|14597.1|14598.4|14596.4|14599.4|14597.4|14598.4|14596.4|3
1645069630000|2022-02-17 03:47:10|14598.6|14596.6|14598.3|14596.3|14598.8|14596.8|14598.2|14596.2|1
1645069640000|2022-02-17 03:47:20|14598.2|14596.2|14598.2|14596.2|14598.4|14596.4|14597.9|14595.9|4
1645069650000|2022-02-17 03:47:30|14598.3|14596.3|14598.2|14596.2|14598.7|14596.7|14597.8|14595.8|4
1645069660000|2022-02-17 03:47:40|14598.1|14596.1|14598.3|14596.3|14598.3|14596.3|14598.1|14596.1|1
1645069670000|2022-02-17 03:47:50|14598.2|14596.2|14597.6|14595.6|14598.6|14596.6|14597.6|14595.6|12
1645069680000|2022-02-17 03:48:00|14597.9|14595.9|14597.6|14595.6|14598.4|14596.4|14597.4|14595.4|10
1645069690000|2022-02-17 03:48:10|14597.7|14595.7|14597.1|14595.1|14597.8|14595.8|14597.1|14595.1|2
1645069700000|2022-02-17 03:48:20|14596.8|14594.8|14596.1|14594.1|14596.8|14594.8|14596.1|14594.1|17
1645069710000|2022-02-17 03:48:30|14596.2|14594.2|14595.7|14593.7|14596.2|14594.2|14595.3|14593.3|7
1645069720000|2022-02-17 03:48:40|14596.2|14594.2|14595.9|14593.9|14596.3|14594.3|14595.8|14593.8|8
1645069730000|2022-02-17 03:48:50|14595.7|14593.7|14596.4|14594.4|14596.4|14594.4|14595.7|14593.7|4
1645069740000|2022-02-17 03:49:00|14596.2|14594.2|14596.4|14594.4|14596.8|14594.8|14596.2|14594.2|5
1645069750000|2022-02-17 03:49:10|14596.3|14594.3|14596.6|14594.6|14596.7|14594.7|14596.2|14594.2|3
1645069760000|2022-02-17 03:49:20|14596.7|14594.7|14595.8|14593.8|14596.8|14594.8|14595.4|14593.4|28
1645069770000|2022-02-17 03:49:30|14595.7|14593.7|14593.3|14591.3|14595.8|14593.8|14593.3|14591.3|27
1645069780000|2022-02-17 03:49:40|14593.2|14591.2|14590.1|14588.1|14593.3|14591.3|14589.6|14587.6|46
1645069790000|2022-02-17 03:49:50|14590.2|14588.2|14588.9|14586.9|14590.8|14588.8|14588.9|14586.9|17
1645069800000|2022-02-17 03:50:00|14589.1|14587.1|14591.3|14589.3|14591.4|14589.4|14588.8|14586.8|22
1645069810000|2022-02-17 03:50:10|14591.2|14589.2|14591.7|14589.7|14591.9|14589.9|14591.1|14589.1|19
1645069820000|2022-02-17 03:50:20|14591.8|14589.8|14590.8|14588.8|14591.9|14589.9|14590.8|14588.8|12
1645069830000|2022-02-17 03:50:30|14590.7|14588.7|14591.1|14589.1|14591.1|14589.1|14589.9|14587.9|4
1645069840000|2022-02-17 03:50:40|14591.7|14589.7|14590.8|14588.8|14592.3|14590.3|14590.8|14588.8|14
1645069850000|2022-02-17 03:50:50|14590.2|14588.2|14590.4|14588.4|14590.7|14588.7|14590.2|14588.2|9
1645069860000|2022-02-17 03:51:00|14590.3|14588.3|14590.4|14588.4|14591.1|14589.1|14590.2|14588.2|7
1645069870000|2022-02-17 03:51:10|14590.7|14588.7|14590.7|14588.7|14590.8|14588.8|14590.6|14588.6|5
1645069880000|2022-02-17 03:51:20|14590.8|14588.8|14591.9|14589.9|14591.9|14589.9|14590.6|14588.6|12
1645069890000|2022-02-17 03:51:30|14592.1|14590.1|14591.4|14589.4|14592.2|14590.2|14591.3|14589.3|7
1645069900000|2022-02-17 03:51:40|14591.6|14589.6|14590.8|14588.8|14591.8|14589.8|14590.8|14588.8|5
1645069910000|2022-02-17 03:51:50|14590.9|14588.9|14591.2|14589.2|14591.3|14589.3|14590.8|14588.8|4
1645069920000|2022-02-17 03:52:00|14591.3|14589.3|14588.4|14586.4|14591.6|14589.6|14588.4|14586.4|47
1645069930000|2022-02-17 03:52:10|14588.6|14586.6|14585.7|14583.7|14588.6|14586.6|14585.3|14583.3|68
1645069940000|2022-02-17 03:52:20|14585.6|14583.6|14581.3|14579.3|14585.6|14583.6|14581.3|14579.3|73
1645069950000|2022-02-17 03:52:30|14581.4|14579.4|14582.2|14580.2|14582.9|14580.9|14581.2|14579.2|19
1645069960000|2022-02-17 03:52:40|14581.9|14579.9|14584.2|14582.2|14584.4|14582.4|14581.9|14579.9|18
1645069970000|2022-02-17 03:52:50|14584.1|14582.1|14584.4|14582.4|14584.4|14582.4|14583.3|14581.3|20
1645069980000|2022-02-17 03:53:00|14584.3|14582.3|14582.2|14580.2|14584.3|14582.3|14582.2|14580.2|15
1645069990000|2022-02-17 03:53:10|14582.3|14580.3|14582.1|14580.1|14582.6|14580.6|14580.6|14578.6|19
1645070000000|2022-02-17 03:53:20|14581.9|14579.9|14581.1|14579.1|14582.1|14580.1|14580.2|14578.2|16
1645070010000|2022-02-17 03:53:30|14581.2|14579.2|14581.2|14579.2|14581.6|14579.6|14580.2|14578.2|19
1645070020000|2022-02-17 03:53:40|14581.1|14579.1|14580.9|14578.9|14581.3|14579.3|14580.6|14578.6|6
1645070030000|2022-02-17 03:53:50|14580.8|14578.8|14583.8|14581.8|14584.4|14582.4|14580.7|14578.7|55
1645070040000|2022-02-17 03:54:00|14583.9|14581.9|14582.8|14580.8|14584.3|14582.3|14582.8|14580.8|11
1645070050000|2022-02-17 03:54:10|14583.1|14581.1|14580.9|14578.9|14583.2|14581.2|14580.8|14578.8|27
1645070060000|2022-02-17 03:54:20|14581.1|14579.1|14571.8|14569.8|14581.1|14579.1|14571.7|14569.7|169
1645070070000|2022-02-17 03:54:30|14571.9|14569.9|14572.2|14570.2|14575.3|14573.3|14571.6|14569.6|60
1645070080000|2022-02-17 03:54:40|14573.1|14571.1|14572.7|14570.7|14576.1|14574.1|14572.6|14570.6|58
1645070090000|2022-02-17 03:54:50|14572.6|14570.6|14571.7|14569.7|14573.4|14571.4|14571.4|14569.4|63
1645070100000|2022-02-17 03:55:00|14571.6|14569.6|14571.7|14569.7|14572.2|14570.2|14570.7|14568.7|93
1645070110000|2022-02-17 03:55:10|14571.8|14569.8|14561.9|14559.9|14572.1|14570.1|14560.4|14558.4|340
1645070120000|2022-02-17 03:55:20|14561.8|14559.8|14554.7|14552.7|14562.6|14560.6|14554.3|14552.3|218
1645070130000|2022-02-17 03:55:30|14554.6|14552.6|14550.9|14548.9|14554.6|14552.6|14548.4|14546.4|220
1645070140000|2022-02-17 03:55:40|14550.8|14548.8|14543.8|14541.8|14551.3|14549.3|14542.7|14540.7|211
1645070150000|2022-02-17 03:55:50|14543.6|14541.6|14534.3|14532.3|14543.9|14541.9|14533.1|14531.1|377
1645070160000|2022-02-17 03:56:00|14534.4|14532.4|14527.9|14525.9|14534.7|14532.7|14526.7|14524.7|277
1645070170000|2022-02-17 03:56:10|14528.8|14526.8|14531.8|14529.8|14533.6|14531.6|14525.2|14523.2|227
1645070180000|2022-02-17 03:56:20|14532.9|14530.9|14526.6|14524.6|14532.9|14530.9|14524.6|14522.6|103
1645070190000|2022-02-17 03:56:30|14526.4|14524.4|14528.9|14526.9|14529.1|14527.1|14524.6|14522.6|87
1645070200000|2022-02-17 03:56:40|14528.8|14526.8|14528.1|14526.1|14529.2|14527.2|14526.1|14524.1|78
1645070210000|2022-02-17 03:56:50|14527.4|14525.4|14525.6|14523.6|14528.1|14526.1|14524.3|14522.3|87
1645070220000|2022-02-17 03:57:00|14525.8|14523.8|14527.3|14525.3|14527.3|14525.3|14524.7|14522.7|63
1645070230000|2022-02-17 03:57:10|14527.8|14525.8|14529.3|14527.3|14533.2|14531.2|14527.1|14525.1|125
1645070240000|2022-02-17 03:57:20|14529.4|14527.4|14529.4|14527.4|14530.8|14528.8|14525.7|14523.7|127
1645070250000|2022-02-17 03:57:30|14529.3|14527.3|14526.8|14524.8|14529.7|14527.7|14526.6|14524.6|47
1645070260000|2022-02-17 03:57:40|14526.3|14524.3|14526.8|14524.8|14527.6|14525.6|14524.6|14522.6|103
1645070270000|2022-02-17 03:57:50|14526.7|14524.7|14538.1|14536.1|14538.6|14536.6|14526.6|14524.6|323
1645070280000|2022-02-17 03:58:00|14538.4|14536.4|14530.9|14528.9|14539.4|14537.4|14529.6|14527.6|125
1645070290000|2022-02-17 03:58:10|14530.4|14528.4|14532.7|14530.7|14532.8|14530.8|14528.3|14526.3|121
1645070300000|2022-02-17 03:58:20|14532.4|14530.4|14532.6|14530.6|14536.3|14534.3|14529.8|14527.8|45
1645070310000|2022-02-17 03:58:30|14532.4|14530.4|14531.2|14529.2|14532.8|14530.8|14530.8|14528.8|22
1645070320000|2022-02-17 03:58:40|14531.1|14529.1|14531.3|14529.3|14532.9|14530.9|14530.1|14528.1|30
1645070330000|2022-02-17 03:58:50|14531.4|14529.4|14531.9|14529.9|14533.8|14531.8|14530.4|14528.4|58
1645070340000|2022-02-17 03:59:00|14531.6|14529.6|14530.1|14528.1|14532.4|14530.4|14529.2|14527.2|77
1645070350000|2022-02-17 03:59:10|14529.9|14527.9|14523.9|14521.9|14530.4|14528.4|14523.9|14521.9|64
1645070360000|2022-02-17 03:59:20|14524.1|14522.1|14521.3|14519.3|14525.8|14523.8|14520.9|14518.9|185
1645070370000|2022-02-17 03:59:30|14521.4|14519.4|14527.1|14525.1|14527.2|14525.2|14521.1|14519.1|142
1645070380000|2022-02-17 03:59:40|14527.7|14525.7|14524.4|14522.4|14529.4|14527.4|14524.1|14522.1|69
1645070390000|2022-02-17 03:59:50|14524.6|14522.6|14523.6|14521.6|14524.7|14522.7|14522.1|14520.1|70
1645070400000|2022-02-17 04:00:00|14523.9|14521.9|14500.2|14498.2|14524.1|14522.1|14500.2|14498.2|488
1645070410000|2022-02-17 04:00:10|14499.9|14497.9|14491.1|14489.1|14500.6|14498.6|14488.3|14486.3|285
1645070420000|2022-02-17 04:00:20|14490.8|14488.8|14479.7|14477.7|14491.2|14489.2|14472.9|14470.9|454
1645070430000|2022-02-17 04:00:30|14479.8|14477.8|14480.3|14478.3|14483.8|14481.8|14474.4|14472.4|269
1645070440000|2022-02-17 04:00:40|14479.6|14477.6|14469.7|14467.7|14480.4|14478.4|14469.6|14467.6|165
1645070450000|2022-02-17 04:00:50|14469.8|14467.8|14473.2|14471.2|14474.6|14472.6|14469.2|14467.2|170
1645070460000|2022-02-17 04:01:00|14473.3|14471.3|14470.7|14468.7|14476.9|14474.9|14470.1|14468.1|237
1645070470000|2022-02-17 04:01:10|14471.1|14469.1|14478.3|14476.3|14478.9|14476.9|14469.7|14467.7|94
1645070480000|2022-02-17 04:01:20|14478.4|14476.4|14469.1|14467.1|14478.8|14476.8|14467.2|14465.2|148
1645070490000|2022-02-17 04:01:30|14469.2|14467.2|14469.2|14467.2|14472.3|14470.3|14467.6|14465.6|81
1645070500000|2022-02-17 04:01:40|14469.3|14467.3|14475.9|14473.9|14477.3|14475.3|14469.3|14467.3|68
1645070510000|2022-02-17 04:01:50|14475.8|14473.8|14470.4|14468.4|14479.9|14477.9|14469.8|14467.8|141
1645070520000|2022-02-17 04:02:00|14470.3|14468.3|14473.1|14471.1|14473.1|14471.1|14469.1|14467.1|104
1645070530000|2022-02-17 04:02:10|14474.7|14472.7|14479.4|14477.4|14480.4|14478.4|14474.3|14472.3|65
1645070540000|2022-02-17 04:02:20|14479.6|14477.6|14479.4|14477.4|14481.6|14479.6|14472.9|14470.9|79
1645070550000|2022-02-17 04:02:30|14479.6|14477.6|14495.1|14493.1|14495.8|14493.8|14478.9|14476.9|322
1645070560000|2022-02-17 04:02:40|14493.9|14491.9|14498.1|14496.1|14498.8|14496.8|14492.9|14490.9|100
1645070570000|2022-02-17 04:02:50|14497.9|14495.9|14493.9|14491.9|14500.1|14498.1|14493.3|14491.3|179
1645070580000|2022-02-17 04:03:00|14494.1|14492.1|14487.2|14485.2|14494.4|14492.4|14485.2|14483.2|107
1645070590000|2022-02-17 04:03:10|14486.3|14484.3|14479.3|14477.3|14487.4|14485.4|14478.8|14476.8|103
1645070600000|2022-02-17 04:03:20|14479.2|14477.2|14475.8|14473.8|14480.1|14478.1|14475.7|14473.7|60
1645070610000|2022-02-17 04:03:30|14475.2|14473.2|14478.1|14476.1|14478.4|14476.4|14474.4|14472.4|56
1645070620000|2022-02-17 04:03:40|14477.4|14475.4|14468.2|14466.2|14478.1|14476.1|14468.2|14466.2|156
1645070630000|2022-02-17 04:03:50|14468.1|14466.1|14476.1|14474.1|14477.8|14475.8|14467.2|14465.2|109
1645070640000|2022-02-17 04:04:00|14476.3|14474.3|14473.4|14471.4|14477.3|14475.3|14468.9|14466.9|144
1645070650000|2022-02-17 04:04:10|14473.6|14471.6|14467.8|14465.8|14474.1|14472.1|14467.3|14465.3|63
1645070660000|2022-02-17 04:04:20|14468.3|14466.3|14465.6|14463.6|14470.7|14468.7|14464.6|14462.6|100
1645070670000|2022-02-17 04:04:30|14465.2|14463.2|14466.6|14464.6|14468.4|14466.4|14463.7|14461.7|101
1645070680000|2022-02-17 04:04:40|14466.9|14464.9|14462.2|14460.2|14470.2|14468.2|14459.3|14457.3|179
1645070690000|2022-02-17 04:04:50|14462.4|14460.4|14454.4|14452.4|14462.7|14460.7|14452.3|14450.3|140
1645070700000|2022-02-17 04:05:00|14453.9|14451.9|14451.7|14449.7|14457.3|14455.3|14451.1|14449.1|159
1645070710000|2022-02-17 04:05:10|14452.7|14450.7|14456.1|14454.1|14456.1|14454.1|14449.6|14447.6|119
1645070720000|2022-02-17 04:05:20|14455.9|14453.9|14467.8|14465.8|14467.8|14465.8|14451.1|14449.1|211
1645070730000|2022-02-17 04:05:30|14468.1|14466.1|14466.3|14464.3|14469.3|14467.3|14463.1|14461.1|117
1645070740000|2022-02-17 04:05:40|14466.2|14464.2|14466.1|14464.1|14468.6|14466.6|14462.4|14460.4|83
1645070750000|2022-02-17 04:05:50|14465.9|14463.9|14470.2|14468.2|14475.2|14473.2|14465.6|14463.6|123
1645070760000|2022-02-17 04:06:00|14470.3|14468.3|14467.6|14465.6|14472.7|14470.7|14467.2|14465.2|63
1645070770000|2022-02-17 04:06:10|14467.3|14465.3|14467.7|14465.7|14468.1|14466.1|14462.9|14460.9|69
1645070780000|2022-02-17 04:06:20|14467.8|14465.8|14480.4|14478.4|14481.1|14479.1|14466.1|14464.1|170
1645070790000|2022-02-17 04:06:30|14479.9|14477.9|14483.6|14481.6|14484.3|14482.3|14479.4|14477.4|125
1645070800000|2022-02-17 04:06:40|14483.7|14481.7|14485.3|14483.3|14492.4|14490.4|14481.9|14479.9|145
1645070810000|2022-02-17 04:06:50|14485.2|14483.2|14483.9|14481.9|14487.8|14485.8|14483.3|14481.3|94
1645070820000|2022-02-17 04:07:00|14483.8|14481.8|14485.7|14483.7|14488.8|14486.8|14482.6|14480.6|75
1645070830000|2022-02-17 04:07:10|14485.4|14483.4|14484.2|14482.2|14486.9|14484.9|14484.2|14482.2|23
1645070840000|2022-02-17 04:07:20|14484.3|14482.3|14477.2|14475.2|14484.3|14482.3|14477.2|14475.2|67
1645070850000|2022-02-17 04:07:30|14477.4|14475.4|14475.4|14473.4|14479.2|14477.2|14474.1|14472.1|75
1645070860000|2022-02-17 04:07:40|14475.6|14473.6|14475.4|14473.4|14477.8|14475.8|14473.1|14471.1|65
1645070870000|2022-02-17 04:07:50|14475.7|14473.7|14469.2|14467.2|14475.7|14473.7|14467.9|14465.9|120
1645070880000|2022-02-17 04:08:00|14467.8|14465.8|14462.1|14460.1|14469.7|14467.7|14461.9|14459.9|175
1645070890000|2022-02-17 04:08:10|14461.2|14459.2|14460.9|14458.9|14462.4|14460.4|14459.2|14457.2|84
1645070900000|2022-02-17 04:08:20|14460.7|14458.7|14470.1|14468.1|14471.1|14469.1|14460.6|14458.6|38
1645070910000|2022-02-17 04:08:30|14471.7|14469.7|14471.3|14469.3|14474.4|14472.4|14470.7|14468.7|92
1645070920000|2022-02-17 04:08:40|14471.2|14469.2|14470.9|14468.9|14471.6|14469.6|14468.9|14466.9|6
1645070930000|2022-02-17 04:08:50|14471.1|14469.1|14470.8|14468.8|14472.8|14470.8|14468.9|14466.9|46
1645070940000|2022-02-17 04:09:00|14470.9|14468.9|14467.8|14465.8|14471.7|14469.7|14466.2|14464.2|86
1645070950000|2022-02-17 04:09:10|14467.9|14465.9|14468.9|14466.9|14469.3|14467.3|14465.4|14463.4|31
1645070960000|2022-02-17 04:09:20|14469.1|14467.1|14474.1|14472.1|14475.6|14473.6|14467.8|14465.8|94
1645070970000|2022-02-17 04:09:30|14474.7|14472.7|14471.7|14469.7|14475.6|14473.6|14469.4|14467.4|68
1645070980000|2022-02-17 04:09:40|14471.8|14469.8|14477.9|14475.9|14479.4|14477.4|14471.8|14469.8|114
1645070990000|2022-02-17 04:09:50|14478.1|14476.1|14478.4|14476.4|14479.4|14477.4|14477.1|14475.1|49
1645071000000|2022-02-17 04:10:00|14478.3|14476.3|14473.9|14471.9|14478.9|14476.9|14473.3|14471.3|49
1645071010000|2022-02-17 04:10:10|14474.1|14472.1|14470.8|14468.8|14475.4|14473.4|14470.3|14468.3|52
1645071020000|2022-02-17 04:10:20|14470.3|14468.3|14470.4|14468.4|14474.1|14472.1|14469.3|14467.3|73
1645071030000|2022-02-17 04:10:30|14470.6|14468.6|14477.7|14475.7|14480.8|14478.8|14470.3|14468.3|54
1645071040000|2022-02-17 04:10:40|14478.1|14476.1|14473.1|14471.1|14479.2|14477.2|14472.3|14470.3|42
1645071050000|2022-02-17 04:10:50|14472.6|14470.6|14478.2|14476.2|14478.7|14476.7|14471.8|14469.8|31
1645071060000|2022-02-17 04:11:00|14478.4|14476.4|14490.3|14488.3|14490.3|14488.3|14478.1|14476.1|217
1645071070000|2022-02-17 04:11:10|14490.7|14488.7|14490.2|14488.2|14493.2|14491.2|14487.9|14485.9|103
1645071080000|2022-02-17 04:11:20|14489.8|14487.8|14487.7|14485.7|14490.2|14488.2|14486.6|14484.6|51
1645071090000|2022-02-17 04:11:30|14487.6|14485.6|14490.7|14488.7|14494.3|14492.3|14487.6|14485.6|122
1645071100000|2022-02-17 04:11:40|14491.2|14489.2|14496.9|14494.9|14497.9|14495.9|14490.6|14488.6|174
1645071110000|2022-02-17 04:11:50|14496.8|14494.8|14501.2|14499.2|14501.2|14499.2|14494.4|14492.4|91
1645071120000|2022-02-17 04:12:00|14501.1|14499.1|14499.6|14497.6|14503.7|14501.7|14496.6|14494.6|225
1645071130000|2022-02-17 04:12:10|14499.4|14497.4|14495.6|14493.6|14499.4|14497.4|14493.6|14491.6|79
1645071140000|2022-02-17 04:12:20|14495.8|14493.8|14496.3|14494.3|14498.9|14496.9|14495.3|14493.3|58
1645071150000|2022-02-17 04:12:30|14496.2|14494.2|14500.1|14498.1|14500.1|14498.1|14492.6|14490.6|98
1645071160000|2022-02-17 04:12:40|14499.4|14497.4|14501.6|14499.6|14501.7|14499.7|14499.4|14497.4|63
1645071170000|2022-02-17 04:12:50|14502.2|14500.2|14503.7|14501.7|14503.7|14501.7|14500.6|14498.6|72
1645071180000|2022-02-17 04:13:00|14502.9|14500.9|14503.2|14501.2|14503.6|14501.6|14497.4|14495.4|119
1645071190000|2022-02-17 04:13:10|14503.8|14501.8|14511.7|14509.7|14513.1|14511.1|14503.6|14501.6|256
1645071200000|2022-02-17 04:13:20|14511.6|14509.6|14507.8|14505.8|14512.9|14510.9|14506.4|14504.4|85
1645071210000|2022-02-17 04:13:30|14507.4|14505.4|14509.1|14507.1|14511.7|14509.7|14507.4|14505.4|37
1645071220000|2022-02-17 04:13:40|14508.9|14506.9|14503.4|14501.4|14508.9|14506.9|14502.6|14500.6|65
1645071230000|2022-02-17 04:13:50|14503.1|14501.1|14502.7|14500.7|14504.4|14502.4|14501.7|14499.7|44
1645071240000|2022-02-17 04:14:00|14503.3|14501.3|14492.3|14490.3|14503.3|14501.3|14492.3|14490.3|256
1645071250000|2022-02-17 04:14:10|14491.8|14489.8|14483.1|14481.1|14492.9|14490.9|14481.1|14479.1|188
1645071260000|2022-02-17 04:14:20|14483.2|14481.2|14492.1|14490.1|14492.9|14490.9|14482.7|14480.7|90
1645071270000|2022-02-17 04:14:30|14491.2|14489.2|14485.2|14483.2|14492.4|14490.4|14484.6|14482.6|62
1645071280000|2022-02-17 04:14:40|14485.3|14483.3|14487.4|14485.4|14487.7|14485.7|14482.7|14480.7|45
1645071290000|2022-02-17 04:14:50|14486.3|14484.3|14489.1|14487.1|14489.7|14487.7|14486.2|14484.2|19
1645071300000|2022-02-17 04:15:00|14489.3|14487.3|14481.9|14479.9|14489.6|14487.6|14481.7|14479.7|45
1645071310000|2022-02-17 04:15:10|14481.4|14479.4|14483.4|14481.4|14486.1|14484.1|14481.4|14479.4|54
1645071320000|2022-02-17 04:15:20|14483.6|14481.6|14486.8|14484.8|14486.8|14484.8|14481.9|14479.9|54
1645071330000|2022-02-17 04:15:30|14487.3|14485.3|14486.8|14484.8|14487.7|14485.7|14479.3|14477.3|130
1645071340000|2022-02-17 04:15:40|14486.4|14484.4|14491.2|14489.2|14493.3|14491.3|14486.2|14484.2|155
1645071350000|2022-02-17 04:15:50|14491.1|14489.1|14489.8|14487.8|14491.2|14489.2|14487.3|14485.3|50
1645071360000|2022-02-17 04:16:00|14489.9|14487.9|14482.4|14480.4|14490.7|14488.7|14482.3|14480.3|37
1645071370000|2022-02-17 04:16:10|14482.3|14480.3|14488.8|14486.8|14488.9|14486.9|14481.8|14479.8|60
1645071380000|2022-02-17 04:16:20|14487.1|14485.1|14487.1|14485.1|14489.1|14487.1|14486.1|14484.1|23
1645071390000|2022-02-17 04:16:30|14486.9|14484.9|14488.7|14486.7|14488.8|14486.8|14486.7|14484.7|26
1645071400000|2022-02-17 04:16:40|14488.6|14486.6|14490.1|14488.1|14491.2|14489.2|14487.9|14485.9|16
1645071410000|2022-02-17 04:16:50|14490.7|14488.7|14491.7|14489.7|14491.8|14489.8|14489.4|14487.4|22
1645071420000|2022-02-17 04:17:00|14491.8|14489.8|14488.3|14486.3|14492.1|14490.1|14487.9|14485.9|22
1645071430000|2022-02-17 04:17:10|14488.4|14486.4|14486.1|14484.1|14490.2|14488.2|14483.7|14481.7|81
1645071440000|2022-02-17 04:17:20|14486.4|14484.4|14482.9|14480.9|14488.3|14486.3|14482.2|14480.2|34
1645071450000|2022-02-17 04:17:30|14482.8|14480.8|14486.4|14484.4|14486.8|14484.8|14482.6|14480.6|19
1645071460000|2022-02-17 04:17:40|14486.3|14484.3|14483.2|14481.2|14486.7|14484.7|14483.1|14481.1|36
1645071470000|2022-02-17 04:17:50|14483.4|14481.4|14484.2|14482.2|14486.8|14484.8|14482.9|14480.9|37
1645071480000|2022-02-17 04:18:00|14484.1|14482.1|14484.1|14482.1|14486.9|14484.9|14483.2|14481.2|37
1645071490000|2022-02-17 04:18:10|14483.9|14481.9|14480.4|14478.4|14484.1|14482.1|14479.6|14477.6|80
1645071500000|2022-02-17 04:18:20|14480.3|14478.3|14480.1|14478.1|14481.9|14479.9|14479.1|14477.1|23
1645071510000|2022-02-17 04:18:30|14480.2|14478.2|14472.1|14470.1|14481.8|14479.8|14471.4|14469.4|131
1645071520000|2022-02-17 04:18:40|14472.8|14470.8|14472.9|14470.9|14474.4|14472.4|14471.7|14469.7|52
1645071530000|2022-02-17 04:18:50|14473.1|14471.1|14476.3|14474.3|14477.1|14475.1|14471.2|14469.2|65
1645071540000|2022-02-17 04:19:00|14475.6|14473.6|14477.8|14475.8|14479.6|14477.6|14472.3|14470.3|42
1645071550000|2022-02-17 04:19:10|14479.8|14477.8|14486.2|14484.2|14487.2|14485.2|14479.8|14477.8|65
1645071560000|2022-02-17 04:19:20|14486.1|14484.1|14475.9|14473.9|14486.7|14484.7|14473.9|14471.9|190
1645071570000|2022-02-17 04:19:30|14476.7|14474.7|14477.2|14475.2|14478.3|14476.3|14475.4|14473.4|30
1645071580000|2022-02-17 04:19:40|14479.8|14477.8|14478.6|14476.6|14480.1|14478.1|14477.3|14475.3|13
1645071590000|2022-02-17 04:19:50|14478.9|14476.9|14478.2|14476.2|14480.3|14478.3|14477.4|14475.4|10
1645071600000|2022-02-17 04:20:00|14478.1|14476.1|14478.9|14476.9|14480.3|14478.3|14476.6|14474.6|35
1645071610000|2022-02-17 04:20:10|14478.7|14476.7|14478.4|14476.4|14480.1|14478.1|14477.6|14475.6|15
1645071620000|2022-02-17 04:20:20|14478.6|14476.6|14476.8|14474.8|14478.8|14476.8|14475.3|14473.3|15
1645071630000|2022-02-17 04:20:30|14476.7|14474.7|14473.4|14471.4|14481.9|14479.9|14472.4|14470.4|102
1645071640000|2022-02-17 04:20:40|14473.2|14471.2|14472.8|14470.8|14476.2|14474.2|14472.4|14470.4|42
1645071650000|2022-02-17 04:20:50|14472.7|14470.7|14474.9|14472.9|14475.7|14473.7|14472.1|14470.1|32
1645071660000|2022-02-17 04:21:00|14475.1|14473.1|14479.1|14477.1|14479.6|14477.6|14475.1|14473.1|95
1645071670000|2022-02-17 04:21:10|14478.9|14476.9|14480.9|14478.9|14482.1|14480.1|14476.4|14474.4|30
1645071680000|2022-02-17 04:21:20|14482.7|14480.7|14483.3|14481.3|14486.9|14484.9|14482.3|14480.3|80
1645071690000|2022-02-17 04:21:30|14485.1|14483.1|14483.7|14481.7|14485.2|14483.2|14482.7|14480.7|28
1645071700000|2022-02-17 04:21:40|14483.8|14481.8|14481.8|14479.8|14484.6|14482.6|14480.9|14478.9|23
1645071710000|2022-02-17 04:21:50|14482.1|14480.1|14482.1|14480.1|14483.3|14481.3|14481.6|14479.6|30
1645071720000|2022-02-17 04:22:00|14482.3|14480.3|14483.4|14481.4|14484.1|14482.1|14481.9|14479.9|28
1645071730000|2022-02-17 04:22:10|14483.9|14481.9|14483.2|14481.2|14484.7|14482.7|14481.6|14479.6|20
1645071740000|2022-02-17 04:22:20|14482.8|14480.8|14483.9|14481.9|14484.9|14482.9|14481.6|14479.6|42
1645071750000|2022-02-17 04:22:30|14483.1|14481.1|14483.1|14481.1|14483.3|14481.3|14481.2|14479.2|42
1645071760000|2022-02-17 04:22:40|14483.2|14481.2|14485.1|14483.1|14486.2|14484.2|14483.2|14481.2|29
1645071770000|2022-02-17 04:22:50|14485.3|14483.3|14484.6|14482.6|14485.3|14483.3|14483.6|14481.6|9
1645071780000|2022-02-17 04:23:00|14484.7|14482.7|14489.6|14487.6|14492.9|14490.9|14483.4|14481.4|86
1645071790000|2022-02-17 04:23:10|14489.7|14487.7|14492.6|14490.6|14493.7|14491.7|14489.6|14487.6|46
1645071800000|2022-02-17 04:23:20|14492.7|14490.7|14493.2|14491.2|14493.8|14491.8|14491.9|14489.9|19
1645071810000|2022-02-17 04:23:30|14493.3|14491.3|14493.3|14491.3|14493.6|14491.6|14491.3|14489.3|40
1645071820000|2022-02-17 04:23:40|14493.2|14491.2|14495.2|14493.2|14499.6|14497.6|14493.2|14491.2|104
1645071830000|2022-02-17 04:23:50|14495.1|14493.1|14498.4|14496.4|14499.3|14497.3|14492.3|14490.3|88
1645071840000|2022-02-17 04:24:00|14498.2|14496.2|14495.9|14493.9|14499.3|14497.3|14495.1|14493.1|117
1645071850000|2022-02-17 04:24:10|14495.8|14493.8|14485.9|14483.9|14495.8|14493.8|14485.6|14483.6|139
1645071860000|2022-02-17 04:24:20|14485.8|14483.8|14487.2|14485.2|14488.6|14486.6|14485.7|14483.7|48
1645071870000|2022-02-17 04:24:30|14486.7|14484.7|14487.2|14485.2|14488.3|14486.3|14486.2|14484.2|13
1645071880000|2022-02-17 04:24:40|14486.6|14484.6|14487.1|14485.1|14487.2|14485.2|14485.2|14483.2|37
1645071890000|2022-02-17 04:24:50|14486.6|14484.6|14487.2|14485.2|14489.3|14487.3|14486.6|14484.6|50
1645071900000|2022-02-17 04:25:00|14486.9|14484.9|14486.4|14484.4|14487.6|14485.6|14486.4|14484.4|15
1645071910000|2022-02-17 04:25:10|14483.4|14481.4|14483.2|14481.2|14484.7|14482.7|14482.9|14480.9|71
1645071920000|2022-02-17 04:25:20|14483.1|14481.1|14483.9|14481.9|14485.6|14483.6|14483.1|14481.1|11
1645071930000|2022-02-17 04:25:30|14484.2|14482.2|14483.8|14481.8|14485.1|14483.1|14483.3|14481.3|69
1645071940000|2022-02-17 04:25:40|14483.6|14481.6|14488.9|14486.9|14489.7|14487.7|14483.4|14481.4|66
1645071950000|2022-02-17 04:25:50|14489.1|14487.1|14489.6|14487.6|14491.2|14489.2|14488.6|14486.6|18
1645071960000|2022-02-17 04:26:00|14489.8|14487.8|14489.7|14487.7|14490.6|14488.6|14488.8|14486.8|32
1645071970000|2022-02-17 04:26:10|14489.8|14487.8|14490.6|14488.6|14491.1|14489.1|14488.4|14486.4|15
1645071980000|2022-02-17 04:26:20|14490.4|14488.4|14486.3|14484.3|14490.6|14488.6|14485.7|14483.7|28
1645071990000|2022-02-17 04:26:30|14486.2|14484.2|14484.4|14482.4|14486.4|14484.4|14484.4|14482.4|12
1645072000000|2022-02-17 04:26:40|14484.3|14482.3|14482.3|14480.3|14484.8|14482.8|14482.3|14480.3|16
1645072010000|2022-02-17 04:26:50|14483.1|14481.1|14484.4|14482.4|14484.7|14482.7|14482.7|14480.7|25
1645072020000|2022-02-17 04:27:00|14484.3|14482.3|14484.2|14482.2|14486.1|14484.1|14482.9|14480.9|26
1645072030000|2022-02-17 04:27:10|14483.8|14481.8|14486.4|14484.4|14486.4|14484.4|14483.2|14481.2|12
1645072040000|2022-02-17 04:27:20|14486.3|14484.3|14485.7|14483.7|14487.9|14485.9|14485.7|14483.7|14
1645072050000|2022-02-17 04:27:30|14485.9|14483.9|14485.9|14483.9|14487.2|14485.2|14485.8|14483.8|9
1645072060000|2022-02-17 04:27:40|14487.1|14485.1|14488.3|14486.3|14489.1|14487.1|14487.1|14485.1|8
1645072070000|2022-02-17 04:27:50|14488.4|14486.4|14490.1|14488.1|14491.2|14489.2|14488.4|14486.4|22
1645072080000|2022-02-17 04:28:00|14490.2|14488.2|14492.1|14490.1|14492.9|14490.9|14489.6|14487.6|35
1645072090000|2022-02-17 04:28:10|14492.4|14490.4|14491.3|14489.3|14492.8|14490.8|14491.3|14489.3|10
1645072100000|2022-02-17 04:28:20|14491.2|14489.2|14496.7|14494.7|14496.7|14494.7|14491.2|14489.2|72
1645072110000|2022-02-17 04:28:30|14497.1|14495.1|14494.9|14492.9|14497.1|14495.1|14494.8|14492.8|44
1645072120000|2022-02-17 04:28:40|14494.8|14492.8|14492.1|14490.1|14495.2|14493.2|14491.7|14489.7|19
1645072130000|2022-02-17 04:28:50|14491.6|14489.6|14490.7|14488.7|14492.9|14490.9|14490.3|14488.3|19
1645072140000|2022-02-17 04:29:00|14490.8|14488.8|14488.9|14486.9|14491.1|14489.1|14488.4|14486.4|16
1645072150000|2022-02-17 04:29:10|14488.8|14486.8|14489.2|14487.2|14489.7|14487.7|14488.4|14486.4|10
1645072160000|2022-02-17 04:29:20|14489.1|14487.1|14490.3|14488.3|14491.2|14489.2|14488.7|14486.7|16
1645072170000|2022-02-17 04:29:30|14490.4|14488.4|14487.9|14485.9|14490.4|14488.4|14487.9|14485.9|7
1645072180000|2022-02-17 04:29:40|14487.8|14485.8|14489.8|14487.8|14489.8|14487.8|14487.1|14485.1|28
1645072190000|2022-02-17 04:29:50|14490.2|14488.2|14493.9|14491.9|14494.4|14492.4|14489.7|14487.7|15
1645072200000|2022-02-17 04:30:00|14494.3|14492.3|14493.1|14491.1|14494.4|14492.4|14490.7|14488.7|28
1645072210000|2022-02-17 04:30:10|14492.7|14490.7|14492.3|14490.3|14493.3|14491.3|14492.1|14490.1|20
1645072220000|2022-02-17 04:30:20|14492.6|14490.6|14491.3|14489.3|14492.6|14490.6|14490.9|14488.9|16
1645072230000|2022-02-17 04:30:30|14491.4|14489.4|14491.6|14489.6|14491.8|14489.8|14491.1|14489.1|2
1645072240000|2022-02-17 04:30:40|14491.9|14489.9|14495.6|14493.6|14496.3|14494.3|14491.3|14489.3|15
1645072250000|2022-02-17 04:30:50|14495.9|14493.9|14496.2|14494.2|14498.3|14496.3|14495.6|14493.6|41
1645072260000|2022-02-17 04:31:00|14496.3|14494.3|14499.2|14497.2|14499.2|14497.2|14494.8|14492.8|45
1645072270000|2022-02-17 04:31:10|14498.9|14496.9|14503.8|14501.8|14504.1|14502.1|14498.9|14496.9|81
1645072280000|2022-02-17 04:31:20|14503.4|14501.4|14505.3|14503.3|14505.4|14503.4|14502.7|14500.7|55
1645072290000|2022-02-17 04:31:30|14505.4|14503.4|14505.4|14503.4|14506.6|14504.6|14505.1|14503.1|52
1645072300000|2022-02-17 04:31:40|14505.6|14503.6|14508.6|14506.6|14508.8|14506.8|14505.2|14503.2|41
1645072310000|2022-02-17 04:31:50|14508.2|14506.2|14520.6|14518.6|14520.6|14518.6|14507.9|14505.9|276
1645072320000|2022-02-17 04:32:00|14520.7|14518.7|14520.6|14518.6|14521.3|14519.3|14519.6|14517.6|76
1645072330000|2022-02-17 04:32:10|14520.7|14518.7|14516.7|14514.7|14520.7|14518.7|14516.6|14514.6|75
1645072340000|2022-02-17 04:32:20|14516.6|14514.6|14513.3|14511.3|14517.3|14515.3|14513.3|14511.3|120
1645072350000|2022-02-17 04:32:30|14513.2|14511.2|14512.8|14510.8|14513.3|14511.3|14511.4|14509.4|53
1645072360000|2022-02-17 04:32:40|14512.7|14510.7|14513.3|14511.3|14513.8|14511.8|14512.4|14510.4|33
1645072370000|2022-02-17 04:32:50|14513.4|14511.4|14511.8|14509.8|14513.6|14511.6|14511.7|14509.7|37
1645072380000|2022-02-17 04:33:00|14511.9|14509.9|14510.6|14508.6|14512.4|14510.4|14508.6|14506.6|25
1645072390000|2022-02-17 04:33:10|14510.4|14508.4|14507.8|14505.8|14510.4|14508.4|14506.4|14504.4|32
1645072400000|2022-02-17 04:33:20|14508.1|14506.1|14508.7|14506.7|14509.3|14507.3|14505.7|14503.7|30
1645072410000|2022-02-17 04:33:30|14508.8|14506.8|14510.1|14508.1|14511.2|14509.2|14507.7|14505.7|43
1645072420000|2022-02-17 04:33:40|14509.8|14507.8|14506.8|14504.8|14509.8|14507.8|14506.8|14504.8|9
1645072430000|2022-02-17 04:33:50|14506.9|14504.9|14505.4|14503.4|14507.4|14505.4|14505.3|14503.3|18
1645072440000|2022-02-17 04:34:00|14505.6|14503.6|14505.3|14503.3|14506.3|14504.3|14504.2|14502.2|9
1645072450000|2022-02-17 04:34:10|14505.4|14503.4|14503.1|14501.1|14505.4|14503.4|14502.8|14500.8|19
1645072460000|2022-02-17 04:34:20|14503.4|14501.4|14503.1|14501.1|14503.8|14501.8|14502.7|14500.7|23
1645072470000|2022-02-17 04:34:30|14502.9|14500.9|14502.8|14500.8|14503.4|14501.4|14502.3|14500.3|16
1645072480000|2022-02-17 04:34:40|14502.7|14500.7|14502.4|14500.4|14503.1|14501.1|14501.3|14499.3|19
1645072490000|2022-02-17 04:34:50|14502.3|14500.3|14501.8|14499.8|14502.8|14500.8|14501.3|14499.3|41
1645072500000|2022-02-17 04:35:00|14501.9|14499.9|14502.2|14500.2|14503.7|14501.7|14501.1|14499.1|17
1645072510000|2022-02-17 04:35:10|14502.3|14500.3|14503.7|14501.7|14503.7|14501.7|14502.3|14500.3|4
1645072520000|2022-02-17 04:35:20|14503.6|14501.6|14501.3|14499.3|14503.6|14501.6|14500.8|14498.8|16
1645072530000|2022-02-17 04:35:30|14501.2|14499.2|14500.9|14498.9|14501.6|14499.6|14500.4|14498.4|7
1645072540000|2022-02-17 04:35:40|14500.8|14498.8|14499.9|14497.9|14501.1|14499.1|14499.8|14497.8|6
1645072550000|2022-02-17 04:35:50|14500.1|14498.1|14500.6|14498.6|14501.2|14499.2|14500.1|14498.1|8
1645072560000|2022-02-17 04:36:00|14500.7|14498.7|14495.3|14493.3|14500.8|14498.8|14495.2|14493.2|44
1645072570000|2022-02-17 04:36:10|14495.4|14493.4|14495.9|14493.9|14496.3|14494.3|14494.8|14492.8|35
1645072580000|2022-02-17 04:36:20|14495.8|14493.8|14497.1|14495.1|14498.6|14496.6|14495.6|14493.6|20
1645072590000|2022-02-17 04:36:30|14496.6|14494.6|14497.7|14495.7|14497.9|14495.9|14496.4|14494.4|9
1645072600000|2022-02-17 04:36:40|14497.8|14495.8|14497.4|14495.4|14498.2|14496.2|14496.8|14494.8|6
1645072610000|2022-02-17 04:36:50|14497.7|14495.7|14496.1|14494.1|14497.7|14495.7|14495.4|14493.4|26
1645072620000|2022-02-17 04:37:00|14496.2|14494.2|14495.2|14493.2|14498.9|14496.9|14495.2|14493.2|47
1645072630000|2022-02-17 04:37:10|14493.8|14491.8|14493.7|14491.7|14495.2|14493.2|14493.4|14491.4|24
1645072640000|2022-02-17 04:37:20|14494.1|14492.1|14495.8|14493.8|14496.2|14494.2|14493.9|14491.9|32
1645072650000|2022-02-17 04:37:30|14495.7|14493.7|14493.2|14491.2|14495.8|14493.8|14493.2|14491.2|11
1645072660000|2022-02-17 04:37:40|14493.8|14491.8|14492.7|14490.7|14494.2|14492.2|14492.6|14490.6|36
1645072670000|2022-02-17 04:37:50|14492.6|14490.6|14492.8|14490.8|14493.7|14491.7|14492.6|14490.6|6
1645072680000|2022-02-17 04:38:00|14492.7|14490.7|14493.8|14491.8|14495.1|14493.1|14492.7|14490.7|39
1645072690000|2022-02-17 04:38:10|14493.9|14491.9|14495.2|14493.2|14497.1|14495.1|14493.9|14491.9|97
1645072700000|2022-02-17 04:38:20|14495.3|14493.3|14493.1|14491.1|14495.7|14493.7|14492.4|14490.4|27
1645072710000|2022-02-17 04:38:30|14493.2|14491.2|14494.3|14492.3|14494.7|14492.7|14492.3|14490.3|12
1645072720000|2022-02-17 04:38:40|14494.6|14492.6|14494.3|14492.3|14495.8|14493.8|14493.6|14491.6|65
1645072730000|2022-02-17 04:38:50|14494.2|14492.2|14492.8|14490.8|14494.7|14492.7|14492.8|14490.8|18
1645072740000|2022-02-17 04:39:00|14493.3|14491.3|14495.3|14493.3|14496.3|14494.3|14492.6|14490.6|10
1645072750000|2022-02-17 04:39:10|14495.4|14493.4|14496.7|14494.7|14497.6|14495.6|14494.2|14492.2|13
1645072760000|2022-02-17 04:39:20|14496.8|14494.8|14495.6|14493.6|14498.3|14496.3|14495.6|14493.6|29
1645072770000|2022-02-17 04:39:30|14495.7|14493.7|14495.7|14493.7|14496.2|14494.2|14494.8|14492.8|11
1645072780000|2022-02-17 04:39:40|14495.8|14493.8|14495.9|14493.9|14497.1|14495.1|14495.7|14493.7|5
1645072790000|2022-02-17 04:39:50|14494.7|14492.7|14494.9|14492.9|14495.8|14493.8|14494.1|14492.1|19
1645072800000|2022-02-17 04:40:00|14495.1|14493.1|14494.9|14492.9|14495.9|14493.9|14494.8|14492.8|2
1645072810000|2022-02-17 04:40:10|14494.6|14492.6|14494.3|14492.3|14494.6|14492.6|14493.8|14491.8|5
1645072820000|2022-02-17 04:40:20|14494.6|14492.6|14494.8|14492.8|14495.1|14493.1|14494.4|14492.4|5
1645072830000|2022-02-17 04:40:30|14494.9|14492.9|14495.6|14493.6|14495.6|14493.6|14494.9|14492.9|4
1645072840000|2022-02-17 04:40:40|14495.4|14493.4|14494.3|14492.3|14495.4|14493.4|14493.6|14491.6|9
1645072850000|2022-02-17 04:40:50|14494.4|14492.4|14495.7|14493.7|14495.7|14493.7|14494.3|14492.3|6
1645072860000|2022-02-17 04:41:00|14495.3|14493.3|14499.3|14497.3|14504.2|14502.2|14495.3|14493.3|195
1645072870000|2022-02-17 04:41:10|14499.2|14497.2|14506.4|14504.4|14507.3|14505.3|14498.4|14496.4|46
1645072880000|2022-02-17 04:41:20|14506.6|14504.6|14507.7|14505.7|14507.7|14505.7|14505.9|14503.9|36
1645072890000|2022-02-17 04:41:30|14507.9|14505.9|14505.7|14503.7|14508.2|14506.2|14505.7|14503.7|18
1645072900000|2022-02-17 04:41:40|14504.6|14502.6|14502.6|14500.6|14504.6|14502.6|14502.3|14500.3|22
1645072910000|2022-02-17 04:41:50|14502.7|14500.7|14505.7|14503.7|14505.8|14503.8|14502.6|14500.6|20
1645072920000|2022-02-17 04:42:00|14506.2|14504.2|14508.4|14506.4|14510.3|14508.3|14506.2|14504.2|54
1645072930000|2022-02-17 04:42:10|14508.3|14506.3|14509.3|14507.3|14509.7|14507.7|14507.2|14505.2|42
1645072940000|2022-02-17 04:42:20|14509.1|14507.1|14506.2|14504.2|14509.7|14507.7|14506.2|14504.2|28
1645072950000|2022-02-17 04:42:30|14506.3|14504.3|14507.1|14505.1|14507.2|14505.2|14506.3|14504.3|7
1645072960000|2022-02-17 04:42:40|14506.7|14504.7|14507.7|14505.7|14508.4|14506.4|14506.7|14504.7|21
1645072970000|2022-02-17 04:42:50|14507.8|14505.8|14509.1|14507.1|14509.2|14507.2|14507.8|14505.8|35
1645072980000|2022-02-17 04:43:00|14509.2|14507.2|14509.7|14507.7|14510.2|14508.2|14508.9|14506.9|13
1645072990000|2022-02-17 04:43:10|14510.2|14508.2|14505.1|14503.1|14510.6|14508.6|14503.6|14501.6|54
1645073000000|2022-02-17 04:43:20|14504.9|14502.9|14502.8|14500.8|14505.2|14503.2|14502.8|14500.8|20
1645073010000|2022-02-17 04:43:30|14502.7|14500.7|14503.8|14501.8|14504.3|14502.3|14499.4|14497.4|41
1645073020000|2022-02-17 04:43:40|14503.9|14501.9|14503.7|14501.7|14504.8|14502.8|14502.2|14500.2|10
1645073030000|2022-02-17 04:43:50|14503.6|14501.6|14502.6|14500.6|14503.6|14501.6|14501.6|14499.6|29
1645073040000|2022-02-17 04:44:00|14502.3|14500.3|14502.2|14500.2|14502.4|14500.4|14501.8|14499.8|11
1645073050000|2022-02-17 04:44:10|14501.8|14499.8|14501.7|14499.7|14502.4|14500.4|14501.2|14499.2|12
1645073060000|2022-02-17 04:44:20|14501.6|14499.6|14501.9|14499.9|14502.7|14500.7|14501.3|14499.3|14
1645073070000|2022-02-17 04:44:30|14502.1|14500.1|14504.3|14502.3|14504.3|14502.3|14501.7|14499.7|31
1645073080000|2022-02-17 04:44:40|14504.2|14502.2|14503.2|14501.2|14504.6|14502.6|14503.2|14501.2|8
1645073090000|2022-02-17 04:44:50|14503.3|14501.3|14501.6|14499.6|14503.3|14501.3|14500.2|14498.2|14
1645073100000|2022-02-17 04:45:00|14501.7|14499.7|14502.8|14500.8|14502.8|14500.8|14501.6|14499.6|3
1645073110000|2022-02-17 04:45:10|14503.3|14501.3|14503.9|14501.9|14503.9|14501.9|14502.9|14500.9|4
1645073120000|2022-02-17 04:45:20|14503.8|14501.8|14503.7|14501.7|14504.3|14502.3|14503.2|14501.2|2
1645073130000|2022-02-17 04:45:30|14503.8|14501.8|14502.3|14500.3|14503.8|14501.8|14502.3|14500.3|7
1645073140000|2022-02-17 04:45:40|14502.2|14500.2|14501.4|14499.4|14503.2|14501.2|14500.7|14498.7|15
1645073150000|2022-02-17 04:45:50|14501.6|14499.6|14500.1|14498.1|14502.4|14500.4|14500.1|14498.1|16
1645073160000|2022-02-17 04:46:00|14500.3|14498.3|14499.2|14497.2|14500.7|14498.7|14498.8|14496.8|19
1645073170000|2022-02-17 04:46:10|14499.3|14497.3|14498.1|14496.1|14500.7|14498.7|14497.7|14495.7|25
1645073180000|2022-02-17 04:46:20|14498.2|14496.2|14495.9|14493.9|14500.2|14498.2|14495.3|14493.3|43
1645073190000|2022-02-17 04:46:30|14495.8|14493.8|14495.6|14493.6|14497.3|14495.3|14495.2|14493.2|29
1645073200000|2022-02-17 04:46:40|14495.8|14493.8|14498.6|14496.6|14498.6|14496.6|14495.8|14493.8|15
1645073210000|2022-02-17 04:46:50|14498.8|14496.8|14501.4|14499.4|14501.8|14499.8|14498.8|14496.8|21
1645073220000|2022-02-17 04:47:00|14501.3|14499.3|14504.2|14502.2|14504.3|14502.3|14501.1|14499.1|24
1645073230000|2022-02-17 04:47:10|14503.8|14501.8|14503.9|14501.9|14504.2|14502.2|14503.1|14501.1|20
1645073240000|2022-02-17 04:47:20|14504.1|14502.1|14505.6|14503.6|14505.9|14503.9|14503.1|14501.1|17
1645073250000|2022-02-17 04:47:30|14505.4|14503.4|14506.3|14504.3|14506.7|14504.7|14503.3|14501.3|34
1645073260000|2022-02-17 04:47:40|14506.4|14504.4|14508.3|14506.3|14509.7|14507.7|14506.3|14504.3|23
1645073270000|2022-02-17 04:47:50|14508.4|14506.4|14508.3|14506.3|14509.2|14507.2|14506.9|14504.9|17
1645073280000|2022-02-17 04:48:00|14508.7|14506.7|14507.9|14505.9|14511.3|14509.3|14507.8|14505.8|28
1645073290000|2022-02-17 04:48:10|14508.1|14506.1|14508.9|14506.9|14509.6|14507.6|14507.6|14505.6|15
1645073300000|2022-02-17 04:48:20|14508.7|14506.7|14510.7|14508.7|14511.1|14509.1|14508.6|14506.6|27
1645073310000|2022-02-17 04:48:30|14510.6|14508.6|14510.6|14508.6|14511.8|14509.8|14509.6|14507.6|20
1645073320000|2022-02-17 04:48:40|14510.4|14508.4|14510.2|14508.2|14511.2|14509.2|14509.4|14507.4|20
1645073330000|2022-02-17 04:48:50|14510.3|14508.3|14508.6|14506.6|14510.4|14508.4|14508.6|14506.6|9
1645073340000|2022-02-17 04:49:00|14508.2|14506.2|14505.1|14503.1|14508.6|14506.6|14504.4|14502.4|25
1645073350000|2022-02-17 04:49:10|14505.2|14503.2|14505.8|14503.8|14508.1|14506.1|14505.2|14503.2|28
1645073360000|2022-02-17 04:49:20|14506.4|14504.4|14506.9|14504.9|14507.4|14505.4|14506.1|14504.1|3
1645073370000|2022-02-17 04:49:30|14506.8|14504.8|14508.8|14506.8|14509.6|14507.6|14506.7|14504.7|14
1645073380000|2022-02-17 04:49:40|14508.9|14506.9|14504.2|14502.2|14508.9|14506.9|14502.7|14500.7|43
1645073390000|2022-02-17 04:49:50|14504.1|14502.1|14500.1|14498.1|14504.1|14502.1|14499.9|14497.9|99
1645073400000|2022-02-17 04:50:00|14499.3|14497.3|14496.2|14494.2|14499.3|14497.3|14494.3|14492.3|75
1645073410000|2022-02-17 04:50:10|14496.4|14494.4|14496.3|14494.3|14497.9|14495.9|14496.2|14494.2|44
1645073420000|2022-02-17 04:50:20|14496.2|14494.2|14499.8|14497.8|14499.8|14497.8|14496.2|14494.2|27
1645073430000|2022-02-17 04:50:30|14499.7|14497.7|14504.6|14502.6|14504.8|14502.8|14498.7|14496.7|21
1645073440000|2022-02-17 04:50:40|14505.1|14503.1|14507.4|14505.4|14508.2|14506.2|14505.1|14503.1|19
1645073450000|2022-02-17 04:50:50|14507.6|14505.6|14507.7|14505.7|14508.4|14506.4|14506.3|14504.3|21
1645073460000|2022-02-17 04:51:00|14507.8|14505.8|14507.6|14505.6|14509.6|14507.6|14507.6|14505.6|19
1645073470000|2022-02-17 04:51:10|14507.4|14505.4|14503.7|14501.7|14507.4|14505.4|14503.4|14501.4|24
1645073480000|2022-02-17 04:51:20|14504.1|14502.1|14504.9|14502.9|14504.9|14502.9|14503.3|14501.3|6
1645073490000|2022-02-17 04:51:30|14504.8|14502.8|14504.6|14502.6|14504.8|14502.8|14504.4|14502.4|1
1645073500000|2022-02-17 04:51:40|14504.7|14502.7|14502.3|14500.3|14504.7|14502.7|14501.8|14499.8|9
1645073510000|2022-02-17 04:51:50|14501.9|14499.9|14503.3|14501.3|14503.3|14501.3|14501.6|14499.6|19
1645073520000|2022-02-17 04:52:00|14503.4|14501.4|14499.9|14497.9|14504.2|14502.2|14499.2|14497.2|20
1645073530000|2022-02-17 04:52:10|14499.8|14497.8|14496.2|14494.2|14499.8|14497.8|14495.4|14493.4|24
1645073540000|2022-02-17 04:52:20|14496.1|14494.1|14495.7|14493.7|14498.3|14496.3|14495.6|14493.6|62
1645073550000|2022-02-17 04:52:30|14495.8|14493.8|14497.4|14495.4|14497.9|14495.9|14495.7|14493.7|18
1645073560000|2022-02-17 04:52:40|14497.3|14495.3|14495.7|14493.7|14498.4|14496.4|14495.7|14493.7|24
1645073570000|2022-02-17 04:52:50|14495.6|14493.6|14496.9|14494.9|14497.2|14495.2|14495.6|14493.6|16
1645073580000|2022-02-17 04:53:00|14497.1|14495.1|14495.1|14493.1|14499.6|14497.6|14494.9|14492.9|26
1645073590000|2022-02-17 04:53:10|14495.4|14493.4|14497.1|14495.1|14497.1|14495.1|14495.1|14493.1|7
1645073600000|2022-02-17 04:53:20|14496.9|14494.9|14495.1|14493.1|14497.2|14495.2|14494.9|14492.9|11
1645073610000|2022-02-17 04:53:30|14494.9|14492.9|14494.4|14492.4|14494.9|14492.9|14493.6|14491.6|22
1645073620000|2022-02-17 04:53:40|14494.6|14492.6|14492.7|14490.7|14494.6|14492.6|14492.7|14490.7|14
1645073630000|2022-02-17 04:53:50|14492.4|14490.4|14493.4|14491.4|14493.4|14491.4|14490.7|14488.7|39
1645073640000|2022-02-17 04:54:00|14493.6|14491.6|14492.6|14490.6|14494.6|14492.6|14492.2|14490.2|18
1645073650000|2022-02-17 04:54:10|14492.3|14490.3|14491.4|14489.4|14492.8|14490.8|14491.2|14489.2|3
1645073660000|2022-02-17 04:54:20|14491.2|14489.2|14493.1|14491.1|14493.1|14491.1|14491.2|14489.2|17
1645073670000|2022-02-17 04:54:30|14493.2|14491.2|14491.6|14489.6|14493.6|14491.6|14491.2|14489.2|13
1645073680000|2022-02-17 04:54:40|14491.4|14489.4|14491.1|14489.1|14491.6|14489.6|14490.6|14488.6|15
1645073690000|2022-02-17 04:54:50|14491.2|14489.2|14490.8|14488.8|14492.6|14490.6|14490.3|14488.3|15
1645073700000|2022-02-17 04:55:00|14490.9|14488.9|14490.8|14488.8|14493.6|14491.6|14490.8|14488.8|7
1645073710000|2022-02-17 04:55:10|14490.7|14488.7|14493.3|14491.3|14494.1|14492.1|14490.3|14488.3|23
1645073720000|2022-02-17 04:55:20|14493.1|14491.1|14492.7|14490.7|14493.8|14491.8|14492.3|14490.3|11
1645073730000|2022-02-17 04:55:30|14492.2|14490.2|14492.3|14490.3|14492.6|14490.6|14491.9|14489.9|7
1645073740000|2022-02-17 04:55:40|14491.2|14489.2|14491.6|14489.6|14492.3|14490.3|14490.2|14488.2|37
1645073750000|2022-02-17 04:55:50|14491.7|14489.7|14491.1|14489.1|14492.6|14490.6|14491.1|14489.1|3
1645073760000|2022-02-17 04:56:00|14491.2|14489.2|14491.3|14489.3|14492.1|14490.1|14490.7|14488.7|18
1645073770000|2022-02-17 04:56:10|14491.4|14489.4|14491.8|14489.8|14493.7|14491.7|14491.4|14489.4|48
1645073780000|2022-02-17 04:56:20|14491.2|14489.2|14492.8|14490.8|14492.8|14490.8|14491.2|14489.2|6
1645073790000|2022-02-17 04:56:30|14492.9|14490.9|14493.1|14491.1|14494.1|14492.1|14492.8|14490.8|2
1645073800000|2022-02-17 04:56:40|14493.2|14491.2|14496.3|14494.3|14496.3|14494.3|14493.2|14491.2|10
1645073810000|2022-02-17 04:56:50|14496.6|14494.6|14498.3|14496.3|14498.3|14496.3|14495.6|14493.6|11
1645073820000|2022-02-17 04:57:00|14498.9|14496.9|14497.8|14495.8|14499.1|14497.1|14497.8|14495.8|17
1645073830000|2022-02-17 04:57:10|14497.9|14495.9|14496.8|14494.8|14497.9|14495.9|14496.7|14494.7|2
1645073840000|2022-02-17 04:57:20|14497.1|14495.1|14494.7|14492.7|14497.3|14495.3|14494.7|14492.7|14
1645073850000|2022-02-17 04:57:30|14494.2|14492.2|14492.8|14490.8|14494.2|14492.2|14492.6|14490.6|18
1645073860000|2022-02-17 04:57:40|14492.9|14490.9|14495.7|14493.7|14495.7|14493.7|14492.9|14490.9|15
1645073870000|2022-02-17 04:57:50|14495.8|14493.8|14495.4|14493.4|14497.1|14495.1|14495.1|14493.1|4
1645073880000|2022-02-17 04:58:00|14495.8|14493.8|14492.3|14490.3|14496.2|14494.2|14490.4|14488.4|129
1645073890000|2022-02-17 04:58:10|14492.6|14490.6|14492.6|14490.6|14493.4|14491.4|14492.2|14490.2|14
1645073900000|2022-02-17 04:58:20|14492.4|14490.4|14496.2|14494.2|14496.6|14494.6|14492.4|14490.4|15
1645073910000|2022-02-17 04:58:30|14496.4|14494.4|14496.8|14494.8|14497.1|14495.1|14494.6|14492.6|11
1645073920000|2022-02-17 04:58:40|14496.9|14494.9|14495.4|14493.4|14497.3|14495.3|14494.9|14492.9|12
1645073930000|2022-02-17 04:58:50|14495.6|14493.6|14497.2|14495.2|14497.7|14495.7|14495.6|14493.6|12
1645073940000|2022-02-17 04:59:00|14497.3|14495.3|14499.4|14497.4|14500.2|14498.2|14497.3|14495.3|21
1645073950000|2022-02-17 04:59:10|14499.3|14497.3|14497.7|14495.7|14499.3|14497.3|14496.3|14494.3|22
1645073960000|2022-02-17 04:59:20|14495.6|14493.6|14493.8|14491.8|14496.1|14494.1|14493.6|14491.6|14
1645073970000|2022-02-17 04:59:30|14493.9|14491.9|14495.2|14493.2|14495.8|14493.8|14493.9|14491.9|15
1645073980000|2022-02-17 04:59:40|14494.8|14492.8|14493.1|14491.1|14494.8|14492.8|14492.8|14490.8|22
1645073990000|2022-02-17 04:59:50|14492.9|14490.9|14493.2|14491.2|14493.9|14491.9|14492.7|14490.7|14
1645074000000|2022-02-17 05:00:00|14493.3|14491.3|14491.3|14489.3|14493.8|14491.8|14490.7|14488.7|22
1645074010000|2022-02-17 05:00:10|14491.2|14489.2|14489.7|14487.7|14491.6|14489.6|14489.6|14487.6|16
1645074020000|2022-02-17 05:00:20|14489.6|14487.6|14489.6|14487.6|14491.8|14489.8|14489.1|14487.1|54
1645074030000|2022-02-17 05:00:30|14489.4|14487.4|14490.6|14488.6|14490.6|14488.6|14488.8|14486.8|33
1645074040000|2022-02-17 05:00:40|14490.1|14488.1|14488.6|14486.6|14491.2|14489.2|14488.2|14486.2|61
1645074050000|2022-02-17 05:00:50|14488.7|14486.7|14483.3|14481.3|14488.7|14486.7|14483.2|14481.2|88
1645074060000|2022-02-17 05:01:00|14483.2|14481.2|14484.6|14482.6|14484.8|14482.8|14482.7|14480.7|31
1645074070000|2022-02-17 05:01:10|14484.9|14482.9|14483.2|14481.2|14484.9|14482.9|14482.8|14480.8|15
1645074080000|2022-02-17 05:01:20|14483.4|14481.4|14483.8|14481.8|14484.6|14482.6|14482.6|14480.6|40
1645074090000|2022-02-17 05:01:30|14483.7|14481.7|14484.8|14482.8|14484.8|14482.8|14483.2|14481.2|8
1645074100000|2022-02-17 05:01:40|14485.3|14483.3|14490.2|14488.2|14491.2|14489.2|14485.3|14483.3|74
1645074110000|2022-02-17 05:01:50|14489.8|14487.8|14489.6|14487.6|14490.6|14488.6|14488.6|14486.6|17
1645074120000|2022-02-17 05:02:00|14489.3|14487.3|14489.6|14487.6|14489.8|14487.8|14487.7|14485.7|29
1645074130000|2022-02-17 05:02:10|14489.7|14487.7|14490.7|14488.7|14492.6|14490.6|14489.7|14487.7|13
1645074140000|2022-02-17 05:02:20|14490.6|14488.6|14489.7|14487.7|14490.7|14488.7|14489.2|14487.2|5
1645074150000|2022-02-17 05:02:30|14489.6|14487.6|14487.3|14485.3|14490.7|14488.7|14487.3|14485.3|15
1645074160000|2022-02-17 05:02:40|14487.8|14485.8|14488.6|14486.6|14488.8|14486.8|14486.9|14484.9|23
1645074170000|2022-02-17 05:02:50|14488.4|14486.4|14488.7|14486.7|14488.7|14486.7|14487.8|14485.8|2
1645074180000|2022-02-17 05:03:00|14489.2|14487.2|14492.7|14490.7|14493.6|14491.6|14488.6|14486.6|20
1645074190000|2022-02-17 05:03:10|14492.8|14490.8|14496.3|14494.3|14497.6|14495.6|14492.8|14490.8|35
1645074200000|2022-02-17 05:03:20|14496.2|14494.2|14496.1|14494.1|14497.6|14495.6|14494.9|14492.9|23
1645074210000|2022-02-17 05:03:30|14495.9|14493.9|14496.3|14494.3|14496.4|14494.4|14494.4|14492.4|14
1645074220000|2022-02-17 05:03:40|14496.4|14494.4|14497.4|14495.4|14497.8|14495.8|14496.3|14494.3|28
1645074230000|2022-02-17 05:03:50|14497.6|14495.6|14497.1|14495.1|14498.6|14496.6|14496.6|14494.6|11
1645074240000|2022-02-17 05:04:00|14497.2|14495.2|14494.2|14492.2|14497.2|14495.2|14493.8|14491.8|10
1645074250000|2022-02-17 05:04:10|14494.1|14492.1|14493.9|14491.9|14494.3|14492.3|14493.3|14491.3|11
1645074260000|2022-02-17 05:04:20|14494.1|14492.1|14491.7|14489.7|14494.2|14492.2|14489.8|14487.8|32
1645074270000|2022-02-17 05:04:30|14491.9|14489.9|14491.1|14489.1|14492.1|14490.1|14490.7|14488.7|3
1645074280000|2022-02-17 05:04:40|14491.2|14489.2|14491.1|14489.1|14492.2|14490.2|14490.7|14488.7|2
1645074290000|2022-02-17 05:04:50|14491.2|14489.2|14491.9|14489.9|14491.9|14489.9|14490.7|14488.7|7
1645074300000|2022-02-17 05:05:00|14492.1|14490.1|14489.6|14487.6|14492.2|14490.2|14489.1|14487.1|11
1645074310000|2022-02-17 05:05:10|14489.3|14487.3|14490.3|14488.3|14490.6|14488.6|14488.4|14486.4|21
1645074320000|2022-02-17 05:05:20|14490.1|14488.1|14492.1|14490.1|14492.1|14490.1|14489.9|14487.9|4
1645074330000|2022-02-17 05:05:30|14491.9|14489.9|14492.6|14490.6|14493.6|14491.6|14491.9|14489.9|14
1645074340000|2022-02-17 05:05:40|14492.4|14490.4|14495.4|14493.4|14495.6|14493.6|14492.1|14490.1|25
1645074350000|2022-02-17 05:05:50|14495.8|14493.8|14496.3|14494.3|14497.1|14495.1|14495.3|14493.3|22
1645074360000|2022-02-17 05:06:00|14496.1|14494.1|14494.8|14492.8|14496.2|14494.2|14493.7|14491.7|12
1645074370000|2022-02-17 05:06:10|14494.7|14492.7|14495.2|14493.2|14497.3|14495.3|14494.6|14492.6|11
1645074380000|2022-02-17 05:06:20|14496.2|14494.2|14496.2|14494.2|14496.6|14494.6|14494.3|14492.3|9
1645074390000|2022-02-17 05:06:30|14496.1|14494.1|14508.6|14506.6|14512.6|14510.6|14495.1|14493.1|207
1645074400000|2022-02-17 05:06:40|14508.4|14506.4|14517.6|14515.6|14518.8|14516.8|14507.1|14505.1|153
1645074410000|2022-02-17 05:06:50|14516.6|14514.6|14531.3|14529.3|14532.6|14530.6|14515.9|14513.9|349
1645074420000|2022-02-17 05:07:00|14531.4|14529.4|14523.3|14521.3|14534.8|14532.8|14523.3|14521.3|238
1645074430000|2022-02-17 05:07:10|14521.9|14519.9|14524.9|14522.9|14526.7|14524.7|14518.1|14516.1|122
1645074440000|2022-02-17 05:07:20|14526.2|14524.2|14525.7|14523.7|14530.9|14528.9|14522.3|14520.3|162
1645074450000|2022-02-17 05:07:30|14525.6|14523.6|14521.6|14519.6|14526.7|14524.7|14520.9|14518.9|40
1645074460000|2022-02-17 05:07:40|14521.7|14519.7|14522.3|14520.3|14524.6|14522.6|14520.1|14518.1|77
1645074470000|2022-02-17 05:07:50|14521.9|14519.9|14522.2|14520.2|14523.3|14521.3|14520.3|14518.3|26
1645074480000|2022-02-17 05:08:00|14522.3|14520.3|14522.2|14520.2|14528.1|14526.1|14520.7|14518.7|100
1645074490000|2022-02-17 05:08:10|14522.3|14520.3|14524.8|14522.8|14526.9|14524.9|14522.2|14520.2|45
1645074500000|2022-02-17 05:08:20|14525.4|14523.4|14525.6|14523.6|14527.1|14525.1|14524.1|14522.1|39
1645074510000|2022-02-17 05:08:30|14525.4|14523.4|14522.2|14520.2|14525.6|14523.6|14522.1|14520.1|16
1645074520000|2022-02-17 05:08:40|14522.4|14520.4|14520.1|14518.1|14523.8|14521.8|14519.6|14517.6|38
1645074530000|2022-02-17 05:08:50|14520.6|14518.6|14525.1|14523.1|14525.9|14523.9|14520.1|14518.1|24
1645074540000|2022-02-17 05:09:00|14524.9|14522.9|14518.4|14516.4|14524.9|14522.9|14516.4|14514.4|54
1645074550000|2022-02-17 05:09:10|14518.6|14516.6|14521.2|14519.2|14521.8|14519.8|14518.6|14516.6|19
1645074560000|2022-02-17 05:09:20|14521.1|14519.1|14520.7|14518.7|14521.4|14519.4|14519.6|14517.6|5
1645074570000|2022-02-17 05:09:30|14520.6|14518.6|14520.3|14518.3|14521.2|14519.2|14518.8|14516.8|11
1645074580000|2022-02-17 05:09:40|14520.4|14518.4|14517.9|14515.9|14521.7|14519.7|14517.3|14515.3|29
1645074590000|2022-02-17 05:09:50|14517.2|14515.2|14516.1|14514.1|14517.9|14515.9|14515.6|14513.6|38
1645074600000|2022-02-17 05:10:00|14515.7|14513.7|14523.3|14521.3|14523.3|14521.3|14515.4|14513.4|60
1645074610000|2022-02-17 05:10:10|14523.4|14521.4|14523.6|14521.6|14524.3|14522.3|14520.8|14518.8|20
1645074620000|2022-02-17 05:10:20|14524.1|14522.1|14522.1|14520.1|14524.8|14522.8|14521.2|14519.2|51
1645074630000|2022-02-17 05:10:30|14522.7|14520.7|14520.4|14518.4|14523.1|14521.1|14520.1|14518.1|17
1645074640000|2022-02-17 05:10:40|14520.6|14518.6|14521.3|14519.3|14522.7|14520.7|14520.3|14518.3|26
1645074650000|2022-02-17 05:10:50|14521.2|14519.2|14518.8|14516.8|14521.2|14519.2|14517.4|14515.4|15
1645074660000|2022-02-17 05:11:00|14519.1|14517.1|14520.9|14518.9|14521.3|14519.3|14518.3|14516.3|19
1645074670000|2022-02-17 05:11:10|14520.8|14518.8|14519.9|14517.9|14522.3|14520.3|14518.2|14516.2|34
1645074680000|2022-02-17 05:11:20|14519.8|14517.8|14521.2|14519.2|14521.2|14519.2|14518.1|14516.1|22
1645074690000|2022-02-17 05:11:30|14521.9|14519.9|14521.2|14519.2|14522.3|14520.3|14520.7|14518.7|15
1645074700000|2022-02-17 05:11:40|14521.1|14519.1|14520.2|14518.2|14522.1|14520.1|14519.9|14517.9|11
1645074710000|2022-02-17 05:11:50|14523.1|14521.1|14521.4|14519.4|14525.1|14523.1|14521.1|14519.1|58
1645074720000|2022-02-17 05:12:00|14521.3|14519.3|14518.4|14516.4|14521.3|14519.3|14518.3|14516.3|23
1645074730000|2022-02-17 05:12:10|14517.7|14515.7|14513.1|14511.1|14517.8|14515.8|14510.9|14508.9|68
1645074740000|2022-02-17 05:12:20|14513.2|14511.2|14515.3|14513.3|14515.7|14513.7|14513.1|14511.1|18
1645074750000|2022-02-17 05:12:30|14515.8|14513.8|14517.9|14515.9|14518.1|14516.1|14515.6|14513.6|18
1645074760000|2022-02-17 05:12:40|14517.3|14515.3|14518.4|14516.4|14519.7|14517.7|14515.3|14513.3|42
1645074770000|2022-02-17 05:12:50|14517.9|14515.9|14516.2|14514.2|14517.9|14515.9|14516.1|14514.1|8
1645074780000|2022-02-17 05:13:00|14518.1|14516.1|14517.6|14515.6|14519.6|14517.6|14516.3|14514.3|10
1645074790000|2022-02-17 05:13:10|14517.3|14515.3|14516.8|14514.8|14519.2|14517.2|14516.4|14514.4|16
1645074800000|2022-02-17 05:13:20|14516.7|14514.7|14517.3|14515.3|14517.9|14515.9|14516.4|14514.4|11
1645074810000|2022-02-17 05:13:30|14517.2|14515.2|14514.9|14512.9|14517.6|14515.6|14514.1|14512.1|12
1645074820000|2022-02-17 05:13:40|14514.3|14512.3|14512.3|14510.3|14514.9|14512.9|14512.3|14510.3|31
1645074830000|2022-02-17 05:13:50|14512.4|14510.4|14514.9|14512.9|14515.3|14513.3|14512.2|14510.2|12
1645074840000|2022-02-17 05:14:00|14515.4|14513.4|14517.2|14515.2|14517.2|14515.2|14514.1|14512.1|20
1645074850000|2022-02-17 05:14:10|14516.8|14514.8|14516.1|14514.1|14517.8|14515.8|14516.1|14514.1|10
1645074860000|2022-02-17 05:14:20|14516.2|14514.2|14515.8|14513.8|14517.2|14515.2|14515.8|14513.8|4
1645074870000|2022-02-17 05:14:30|14515.9|14513.9|14514.6|14512.6|14516.4|14514.4|14513.9|14511.9|13
1645074880000|2022-02-17 05:14:40|14514.8|14512.8|14515.6|14513.6|14515.7|14513.7|14514.3|14512.3|12
1645074890000|2022-02-17 05:14:50|14515.7|14513.7|14515.6|14513.6|14515.7|14513.7|14514.6|14512.6|10
1645074900000|2022-02-17 05:15:00|14515.4|14513.4|14516.4|14514.4|14516.7|14514.7|14514.9|14512.9|17
1645074910000|2022-02-17 05:15:10|14516.3|14514.3|14516.6|14514.6|14516.9|14514.9|14515.1|14513.1|10
1645074920000|2022-02-17 05:15:20|14516.7|14514.7|14517.2|14515.2|14517.6|14515.6|14516.4|14514.4|25
1645074930000|2022-02-17 05:15:30|14517.1|14515.1|14516.4|14514.4|14517.2|14515.2|14515.8|14513.8|5
1645074940000|2022-02-17 05:15:40|14516.8|14514.8|14517.8|14515.8|14518.6|14516.6|14516.8|14514.8|6
1645074950000|2022-02-17 05:15:50|14517.7|14515.7|14517.3|14515.3|14517.8|14515.8|14515.9|14513.9|5
1645074960000|2022-02-17 05:16:00|14517.4|14515.4|14528.1|14526.1|14529.3|14527.3|14517.3|14515.3|104
1645074970000|2022-02-17 05:16:10|14528.2|14526.2|14525.8|14523.8|14529.2|14527.2|14524.7|14522.7|67
1645074980000|2022-02-17 05:16:20|14526.6|14524.6|14524.2|14522.2|14526.6|14524.6|14523.2|14521.2|23
1645074990000|2022-02-17 05:16:30|14524.3|14522.3|14525.2|14523.2|14526.2|14524.2|14524.3|14522.3|8
1645075000000|2022-02-17 05:16:40|14525.1|14523.1|14526.9|14524.9|14527.6|14525.6|14523.7|14521.7|22
1645075010000|2022-02-17 05:16:50|14526.6|14524.6|14526.3|14524.3|14526.8|14524.8|14525.4|14523.4|7
1645075020000|2022-02-17 05:17:00|14525.7|14523.7|14527.1|14525.1|14529.1|14527.1|14525.6|14523.6|19
1645075030000|2022-02-17 05:17:10|14526.9|14524.9|14531.6|14529.6|14534.1|14532.1|14526.3|14524.3|109
1645075040000|2022-02-17 05:17:20|14531.7|14529.7|14530.6|14528.6|14532.6|14530.6|14529.1|14527.1|46
1645075050000|2022-02-17 05:17:30|14530.7|14528.7|14531.2|14529.2|14531.2|14529.2|14528.8|14526.8|10
1645075060000|2022-02-17 05:17:40|14531.1|14529.1|14531.8|14529.8|14532.9|14530.9|14528.8|14526.8|25
1645075070000|2022-02-17 05:17:50|14531.7|14529.7|14533.4|14531.4|14534.6|14532.6|14531.6|14529.6|29
1645075080000|2022-02-17 05:18:00|14532.8|14530.8|14531.6|14529.6|14533.8|14531.8|14531.6|14529.6|19
1645075090000|2022-02-17 05:18:10|14531.4|14529.4|14529.2|14527.2|14531.4|14529.4|14528.3|14526.3|26
1645075100000|2022-02-17 05:18:20|14530.1|14528.1|14532.1|14530.1|14533.4|14531.4|14528.9|14526.9|21
1645075110000|2022-02-17 05:18:30|14532.6|14530.6|14532.8|14530.8|14533.9|14531.9|14532.1|14530.1|10
1645075120000|2022-02-17 05:18:40|14532.7|14530.7|14533.1|14531.1|14533.6|14531.6|14532.1|14530.1|15
1645075130000|2022-02-17 05:18:50|14532.9|14530.9|14531.6|14529.6|14533.4|14531.4|14531.1|14529.1|7
1645075140000|2022-02-17 05:19:00|14530.8|14528.8|14531.8|14529.8|14532.8|14530.8|14529.1|14527.1|19
1645075150000|2022-02-17 05:19:10|14531.9|14529.9|14531.1|14529.1|14533.3|14531.3|14530.8|14528.8|4
1645075160000|2022-02-17 05:19:20|14530.9|14528.9|14530.6|14528.6|14531.9|14529.9|14530.2|14528.2|3
1645075170000|2022-02-17 05:19:30|14530.4|14528.4|14530.1|14528.1|14532.1|14530.1|14529.6|14527.6|11
1645075180000|2022-02-17 05:19:40|14529.7|14527.7|14528.6|14526.6|14530.3|14528.3|14528.1|14526.1|34
1645075190000|2022-02-17 05:19:50|14528.8|14526.8|14528.1|14526.1|14529.1|14527.1|14527.6|14525.6|27
1645075200000|2022-02-17 05:20:00|14527.9|14525.9|14529.9|14527.9|14530.4|14528.4|14527.4|14525.4|7
1645075210000|2022-02-17 05:20:10|14530.3|14528.3|14530.1|14528.1|14530.3|14528.3|14528.9|14526.9|7
1645075220000|2022-02-17 05:20:20|14529.9|14527.9|14528.1|14526.1|14529.9|14527.9|14527.9|14525.9|13
1645075230000|2022-02-17 05:20:30|14528.2|14526.2|14528.3|14526.3|14530.1|14528.1|14528.2|14526.2|21
1645075240000|2022-02-17 05:20:40|14528.4|14526.4|14527.9|14525.9|14529.3|14527.3|14527.6|14525.6|6
1645075250000|2022-02-17 05:20:50|14528.1|14526.1|14526.2|14524.2|14529.1|14527.1|14525.2|14523.2|14
1645075260000|2022-02-17 05:21:00|14526.1|14524.1|14526.2|14524.2|14526.4|14524.4|14525.6|14523.6|10
1645075270000|2022-02-17 05:21:10|14526.1|14524.1|14524.6|14522.6|14526.7|14524.7|14524.6|14522.6|11
1645075280000|2022-02-17 05:21:20|14524.7|14522.7|14527.9|14525.9|14527.9|14525.9|14524.7|14522.7|12
1645075290000|2022-02-17 05:21:30|14527.7|14525.7|14526.8|14524.8|14527.7|14525.7|14526.6|14524.6|11
1645075300000|2022-02-17 05:21:40|14526.3|14524.3|14525.7|14523.7|14526.3|14524.3|14525.1|14523.1|7
1645075310000|2022-02-17 05:21:50|14525.8|14523.8|14525.3|14523.3|14526.4|14524.4|14524.1|14522.1|16
1645075320000|2022-02-17 05:22:00|14525.4|14523.4|14526.4|14524.4|14528.3|14526.3|14525.1|14523.1|18
1645075330000|2022-02-17 05:22:10|14525.9|14523.9|14526.2|14524.2|14526.3|14524.3|14525.7|14523.7|5
1645075340000|2022-02-17 05:22:20|14525.9|14523.9|14527.7|14525.7|14528.4|14526.4|14525.8|14523.8|11
1645075350000|2022-02-17 05:22:30|14527.2|14525.2|14527.9|14525.9|14528.4|14526.4|14526.9|14524.9|6
1645075360000|2022-02-17 05:22:40|14527.3|14525.3|14526.7|14524.7|14528.2|14526.2|14526.7|14524.7|0
1645075370000|2022-02-17 05:22:50|14526.6|14524.6|14527.2|14525.2|14528.1|14526.1|14526.6|14524.6|5
1645075380000|2022-02-17 05:23:00|14527.1|14525.1|14530.1|14528.1|14530.1|14528.1|14527.1|14525.1|19
1645075390000|2022-02-17 05:23:10|14529.9|14527.9|14531.4|14529.4|14531.6|14529.6|14528.6|14526.6|18
1645075400000|2022-02-17 05:23:20|14531.2|14529.2|14530.4|14528.4|14533.1|14531.1|14529.3|14527.3|35
1645075410000|2022-02-17 05:23:30|14530.6|14528.6|14531.4|14529.4|14532.6|14530.6|14530.6|14528.6|22
1645075420000|2022-02-17 05:23:40|14532.1|14530.1|14531.8|14529.8|14532.2|14530.2|14531.1|14529.1|2
1645075430000|2022-02-17 05:23:50|14532.1|14530.1|14531.8|14529.8|14532.1|14530.1|14529.8|14527.8|22
1645075440000|2022-02-17 05:24:00|14531.9|14529.9|14533.2|14531.2|14533.2|14531.2|14531.7|14529.7|30
1645075450000|2022-02-17 05:24:10|14533.1|14531.1|14533.9|14531.9|14535.8|14533.8|14532.7|14530.7|59
1645075460000|2022-02-17 05:24:20|14533.7|14531.7|14528.3|14526.3|14538.7|14536.7|14528.2|14526.2|166
1645075470000|2022-02-17 05:24:30|14528.2|14526.2|14525.1|14523.1|14528.2|14526.2|14523.7|14521.7|50
1645075480000|2022-02-17 05:24:40|14525.2|14523.2|14526.1|14524.1|14527.7|14525.7|14525.2|14523.2|23
1645075490000|2022-02-17 05:24:50|14526.2|14524.2|14525.2|14523.2|14526.3|14524.3|14522.7|14520.7|47
1645075500000|2022-02-17 05:25:00|14525.1|14523.1|14528.3|14526.3|14530.1|14528.1|14524.3|14522.3|20
1645075510000|2022-02-17 05:25:10|14527.8|14525.8|14528.6|14526.6|14529.1|14527.1|14526.2|14524.2|15
1645075520000|2022-02-17 05:25:20|14527.9|14525.9|14527.7|14525.7|14529.2|14527.2|14526.7|14524.7|33
1645075530000|2022-02-17 05:25:30|14527.6|14525.6|14527.6|14525.6|14528.7|14526.7|14527.3|14525.3|7
1645075540000|2022-02-17 05:25:40|14526.7|14524.7|14526.8|14524.8|14527.4|14525.4|14526.6|14524.6|6
1645075550000|2022-02-17 05:25:50|14526.1|14524.1|14526.7|14524.7|14526.7|14524.7|14524.9|14522.9|22
1645075560000|2022-02-17 05:26:00|14526.8|14524.8|14525.3|14523.3|14528.3|14526.3|14524.8|14522.8|16
1645075570000|2022-02-17 05:26:10|14525.2|14523.2|14523.6|14521.6|14525.8|14523.8|14522.6|14520.6|40
1645075580000|2022-02-17 05:26:20|14523.8|14521.8|14522.7|14520.7|14525.1|14523.1|14522.7|14520.7|15
1645075590000|2022-02-17 05:26:30|14522.6|14520.6|14521.2|14519.2|14523.4|14521.4|14521.1|14519.1|55
1645075600000|2022-02-17 05:26:40|14520.4|14518.4|14521.2|14519.2|14522.6|14520.6|14519.7|14517.7|45
1645075610000|2022-02-17 05:26:50|14520.9|14518.9|14522.1|14520.1|14522.6|14520.6|14520.4|14518.4|17
1645075620000|2022-02-17 05:27:00|14521.9|14519.9|14521.3|14519.3|14522.8|14520.8|14520.4|14518.4|16
1645075630000|2022-02-17 05:27:10|14521.4|14519.4|14520.8|14518.8|14522.4|14520.4|14520.6|14518.6|9
1645075640000|2022-02-17 05:27:20|14521.1|14519.1|14521.3|14519.3|14522.8|14520.8|14520.4|14518.4|31
1645075650000|2022-02-17 05:27:30|14521.6|14519.6|14520.4|14518.4|14522.8|14520.8|14520.4|14518.4|8
1645075660000|2022-02-17 05:27:40|14520.3|14518.3|14520.4|14518.4|14521.1|14519.1|14519.8|14517.8|7
1645075670000|2022-02-17 05:27:50|14520.7|14518.7|14521.8|14519.8|14522.7|14520.7|14520.4|14518.4|8
1645075680000|2022-02-17 05:28:00|14521.9|14519.9|14520.8|14518.8|14521.9|14519.9|14520.8|14518.8|1
1645075690000|2022-02-17 05:28:10|14520.3|14518.3|14520.9|14518.9|14521.3|14519.3|14519.6|14517.6|21
1645075700000|2022-02-17 05:28:20|14520.8|14518.8|14523.3|14521.3|14524.3|14522.3|14520.6|14518.6|14
1645075710000|2022-02-17 05:28:30|14523.1|14521.1|14523.6|14521.6|14524.7|14522.7|14521.3|14519.3|26
1645075720000|2022-02-17 05:28:40|14523.8|14521.8|14523.4|14521.4|14524.7|14522.7|14523.4|14521.4|3
1645075730000|2022-02-17 05:28:50|14523.6|14521.6|14524.4|14522.4|14524.7|14522.7|14522.9|14520.9|8
1645075740000|2022-02-17 05:29:00|14524.6|14522.6|14526.8|14524.8|14527.8|14525.8|14524.3|14522.3|27
1645075750000|2022-02-17 05:29:10|14526.7|14524.7|14527.6|14525.6|14527.9|14525.9|14525.9|14523.9|2
1645075760000|2022-02-17 05:29:20|14527.2|14525.2|14526.6|14524.6|14527.6|14525.6|14526.4|14524.4|7
1645075770000|2022-02-17 05:29:30|14526.7|14524.7|14524.7|14522.7|14526.8|14524.8|14523.3|14521.3|22
1645075780000|2022-02-17 05:29:40|14524.8|14522.8|14524.9|14522.9|14525.2|14523.2|14524.3|14522.3|6
1645075790000|2022-02-17 05:29:50|14524.8|14522.8|14525.1|14523.1|14526.4|14524.4|14524.6|14522.6|1
1645075800000|2022-02-17 05:30:00|14524.9|14522.9|14523.1|14521.1|14525.8|14523.8|14521.6|14519.6|32
1645075810000|2022-02-17 05:30:10|14522.9|14520.9|14521.3|14519.3|14523.1|14521.1|14520.7|14518.7|7
1645075820000|2022-02-17 05:30:20|14521.4|14519.4|14525.8|14523.8|14525.8|14523.8|14521.4|14519.4|11
1645075830000|2022-02-17 05:30:30|14525.9|14523.9|14525.6|14523.6|14531.2|14529.2|14525.1|14523.1|78
1645075840000|2022-02-17 05:30:40|14525.7|14523.7|14527.9|14525.9|14528.7|14526.7|14524.8|14522.8|30
1645075850000|2022-02-17 05:30:50|14528.2|14526.2|14529.9|14527.9|14530.7|14528.7|14527.6|14525.6|23
1645075860000|2022-02-17 05:31:00|14530.1|14528.1|14532.3|14530.3|14533.2|14531.2|14529.6|14527.6|47
1645075870000|2022-02-17 05:31:10|14532.4|14530.4|14531.8|14529.8|14533.6|14531.6|14529.2|14527.2|46
1645075880000|2022-02-17 05:31:20|14531.7|14529.7|14532.7|14530.7|14534.2|14532.2|14531.7|14529.7|31
1645075890000|2022-02-17 05:31:30|14532.3|14530.3|14533.2|14531.2|14533.8|14531.8|14531.4|14529.4|27
1645075900000|2022-02-17 05:31:40|14533.1|14531.1|14539.8|14537.8|14539.9|14537.9|14531.4|14529.4|100
1645075910000|2022-02-17 05:31:50|14539.9|14537.9|14534.8|14532.8|14542.2|14540.2|14533.2|14531.2|81
1645075920000|2022-02-17 05:32:00|14534.7|14532.7|14533.8|14531.8|14534.7|14532.7|14532.7|14530.7|9
1645075930000|2022-02-17 05:32:10|14533.9|14531.9|14531.7|14529.7|14534.1|14532.1|14530.6|14528.6|47
1645075940000|2022-02-17 05:32:20|14532.4|14530.4|14535.7|14533.7|14537.9|14535.9|14531.9|14529.9|38
1645075950000|2022-02-17 05:32:30|14535.6|14533.6|14536.1|14534.1|14537.6|14535.6|14535.6|14533.6|15
1645075960000|2022-02-17 05:32:40|14535.9|14533.9|14537.2|14535.2|14537.3|14535.3|14534.7|14532.7|15
1645075970000|2022-02-17 05:32:50|14537.3|14535.3|14536.6|14534.6|14537.6|14535.6|14535.7|14533.7|16
1645075980000|2022-02-17 05:33:00|14535.9|14533.9|14540.6|14538.6|14540.6|14538.6|14535.8|14533.8|38
1645075990000|2022-02-17 05:33:10|14540.8|14538.8|14539.8|14537.8|14543.8|14541.8|14537.7|14535.7|47
1645076000000|2022-02-17 05:33:20|14538.6|14536.6|14540.1|14538.1|14540.1|14538.1|14537.7|14535.7|28
1645076010000|2022-02-17 05:33:30|14540.2|14538.2|14542.7|14540.7|14542.8|14540.8|14539.6|14537.6|75
1645076020000|2022-02-17 05:33:40|14542.4|14540.4|14542.3|14540.3|14543.6|14541.6|14541.1|14539.1|30
1645076030000|2022-02-17 05:33:50|14542.2|14540.2|14540.8|14538.8|14542.6|14540.6|14540.4|14538.4|13
1645076040000|2022-02-17 05:34:00|14540.7|14538.7|14538.3|14536.3|14541.1|14539.1|14536.3|14534.3|28
1645076050000|2022-02-17 05:34:10|14538.2|14536.2|14538.1|14536.1|14538.8|14536.8|14536.3|14534.3|31
1645076060000|2022-02-17 05:34:20|14537.9|14535.9|14536.4|14534.4|14537.9|14535.9|14536.2|14534.2|5
1645076070000|2022-02-17 05:34:30|14536.8|14534.8|14538.3|14536.3|14539.3|14537.3|14536.2|14534.2|14
1645076080000|2022-02-17 05:34:40|14538.4|14536.4|14538.3|14536.3|14538.6|14536.6|14536.6|14534.6|7
1645076090000|2022-02-17 05:34:50|14539.1|14537.1|14538.8|14536.8|14541.2|14539.2|14538.1|14536.1|21
1645076100000|2022-02-17 05:35:00|14538.7|14536.7|14539.6|14537.6|14541.7|14539.7|14538.6|14536.6|20
1645076110000|2022-02-17 05:35:10|14540.6|14538.6|14542.8|14540.8|14543.1|14541.1|14540.2|14538.2|14
1645076120000|2022-02-17 05:35:20|14542.9|14540.9|14541.8|14539.8|14543.2|14541.2|14540.4|14538.4|11
1645076130000|2022-02-17 05:35:30|14543.1|14541.1|14542.9|14540.9|14543.7|14541.7|14541.6|14539.6|24
1645076140000|2022-02-17 05:35:40|14541.8|14539.8|14542.2|14540.2|14542.2|14540.2|14540.6|14538.6|10
1645076150000|2022-02-17 05:35:50|14542.1|14540.1|14539.8|14537.8|14542.3|14540.3|14539.1|14537.1|22
1645076160000|2022-02-17 05:36:00|14539.7|14537.7|14538.2|14536.2|14540.8|14538.8|14537.3|14535.3|16
1645076170000|2022-02-17 05:36:10|14537.8|14535.8|14535.6|14533.6|14538.6|14536.6|14534.8|14532.8|25
1645076180000|2022-02-17 05:36:20|14535.7|14533.7|14533.3|14531.3|14535.7|14533.7|14533.2|14531.2|25
1645076190000|2022-02-17 05:36:30|14532.9|14530.9|14531.7|14529.7|14533.4|14531.4|14531.6|14529.6|19
1645076200000|2022-02-17 05:36:40|14531.8|14529.8|14532.4|14530.4|14532.8|14530.8|14531.4|14529.4|9
1645076210000|2022-02-17 05:36:50|14531.8|14529.8|14531.6|14529.6|14532.4|14530.4|14531.2|14529.2|16
1645076220000|2022-02-17 05:37:00|14531.7|14529.7|14530.7|14528.7|14532.6|14530.6|14530.1|14528.1|17
1645076230000|2022-02-17 05:37:10|14530.8|14528.8|14530.8|14528.8|14531.7|14529.7|14530.2|14528.2|15
1645076240000|2022-02-17 05:37:20|14530.7|14528.7|14529.8|14527.8|14530.7|14528.7|14528.8|14526.8|27
1645076250000|2022-02-17 05:37:30|14529.7|14527.7|14531.7|14529.7|14532.1|14530.1|14528.7|14526.7|72
1645076260000|2022-02-17 05:37:40|14531.6|14529.6|14530.9|14528.9|14531.6|14529.6|14530.2|14528.2|7
1645076270000|2022-02-17 05:37:50|14530.8|14528.8|14531.3|14529.3|14531.6|14529.6|14530.8|14528.8|8
1645076280000|2022-02-17 05:38:00|14531.4|14529.4|14530.7|14528.7|14531.4|14529.4|14530.4|14528.4|7
1645076290000|2022-02-17 05:38:10|14530.6|14528.6|14528.1|14526.1|14530.8|14528.8|14526.9|14524.9|30
1645076300000|2022-02-17 05:38:20|14528.2|14526.2|14529.4|14527.4|14529.4|14527.4|14527.9|14525.9|2
1645076310000|2022-02-17 05:38:30|14529.7|14527.7|14532.1|14530.1|14532.4|14530.4|14529.7|14527.7|17
1645076320000|2022-02-17 05:38:40|14531.9|14529.9|14531.1|14529.1|14532.4|14530.4|14530.9|14528.9|6
1645076330000|2022-02-17 05:38:50|14531.4|14529.4|14532.1|14530.1|14532.1|14530.1|14530.8|14528.8|5
1645076340000|2022-02-17 05:39:00|14532.2|14530.2|14530.8|14528.8|14533.8|14531.8|14530.8|14528.8|8
1645076350000|2022-02-17 05:39:10|14531.6|14529.6|14532.6|14530.6|14532.7|14530.7|14531.6|14529.6|3
1645076360000|2022-02-17 05:39:20|14532.4|14530.4|14533.4|14531.4|14533.4|14531.4|14530.9|14528.9|3
1645076370000|2022-02-17 05:39:30|14534.2|14532.2|14532.7|14530.7|14535.1|14533.1|14532.6|14530.6|15
1645076380000|2022-02-17 05:39:40|14532.8|14530.8|14533.1|14531.1|14534.4|14532.4|14532.6|14530.6|5
1645076390000|2022-02-17 05:39:50|14533.2|14531.2|14532.7|14530.7|14533.4|14531.4|14531.9|14529.9|12
1645076400000|2022-02-17 05:40:00|14532.8|14530.8|14532.4|14530.4|14533.4|14531.4|14532.2|14530.2|6
1645076410000|2022-02-17 05:40:10|14532.6|14530.6|14532.6|14530.6|14533.4|14531.4|14532.2|14530.2|2
1645076420000|2022-02-17 05:40:20|14532.7|14530.7|14532.1|14530.1|14533.1|14531.1|14531.2|14529.2|4
1645076430000|2022-02-17 05:40:30|14531.9|14529.9|14532.8|14530.8|14533.3|14531.3|14531.4|14529.4|8
1645076440000|2022-02-17 05:40:40|14532.9|14530.9|14531.9|14529.9|14533.1|14531.1|14531.8|14529.8|2
1645076450000|2022-02-17 05:40:50|14532.1|14530.1|14531.2|14529.2|14532.1|14530.1|14530.7|14528.7|5
1645076460000|2022-02-17 05:41:00|14531.3|14529.3|14533.3|14531.3|14534.3|14532.3|14531.3|14529.3|15
1645076470000|2022-02-17 05:41:10|14533.2|14531.2|14537.9|14535.9|14538.6|14536.6|14533.2|14531.2|40
1645076480000|2022-02-17 05:41:20|14537.8|14535.8|14536.1|14534.1|14537.9|14535.9|14535.8|14533.8|10
1645076490000|2022-02-17 05:41:30|14536.4|14534.4|14536.4|14534.4|14537.3|14535.3|14535.9|14533.9|7
1645076500000|2022-02-17 05:41:40|14536.3|14534.3|14534.4|14532.4|14537.7|14535.7|14533.8|14531.8|8
1645076510000|2022-02-17 05:41:50|14534.6|14532.6|14534.6|14532.6|14535.7|14533.7|14534.4|14532.4|2
1645076520000|2022-02-17 05:42:00|14534.1|14532.1|14533.1|14531.1|14534.6|14532.6|14532.7|14530.7|8
1645076530000|2022-02-17 05:42:10|14532.7|14530.7|14531.7|14529.7|14533.2|14531.2|14530.8|14528.8|9
1645076540000|2022-02-17 05:42:20|14531.6|14529.6|14530.8|14528.8|14531.6|14529.6|14529.6|14527.6|10
1645076550000|2022-02-17 05:42:30|14530.7|14528.7|14529.2|14527.2|14530.9|14528.9|14529.2|14527.2|11
1645076560000|2022-02-17 05:42:40|14529.3|14527.3|14528.3|14526.3|14529.4|14527.4|14527.3|14525.3|8
1645076570000|2022-02-17 05:42:50|14528.4|14526.4|14529.1|14527.1|14529.9|14527.9|14528.1|14526.1|12
1645076580000|2022-02-17 05:43:00|14529.2|14527.2|14531.1|14529.1|14531.1|14529.1|14528.8|14526.8|4
1645076590000|2022-02-17 05:43:10|14531.2|14529.2|14526.7|14524.7|14531.2|14529.2|14526.7|14524.7|33
1645076600000|2022-02-17 05:43:20|14526.8|14524.8|14526.6|14524.6|14527.6|14525.6|14526.3|14524.3|19
1645076610000|2022-02-17 05:43:30|14526.9|14524.9|14527.8|14525.8|14528.2|14526.2|14526.7|14524.7|9
1645076620000|2022-02-17 05:43:40|14527.9|14525.9|14526.6|14524.6|14528.2|14526.2|14525.6|14523.6|28
1645076630000|2022-02-17 05:43:50|14526.4|14524.4|14524.1|14522.1|14526.6|14524.6|14524.1|14522.1|31
1645076640000|2022-02-17 05:44:00|14523.8|14521.8|14525.9|14523.9|14526.2|14524.2|14523.8|14521.8|24
1645076650000|2022-02-17 05:44:10|14525.8|14523.8|14525.8|14523.8|14525.9|14523.9|14524.8|14522.8|5
1645076660000|2022-02-17 05:44:20|14525.9|14523.9|14526.2|14524.2|14527.9|14525.9|14525.9|14523.9|38
1645076670000|2022-02-17 05:44:30|14525.8|14523.8|14525.8|14523.8|14527.2|14525.2|14525.1|14523.1|10
1645076680000|2022-02-17 05:44:40|14525.4|14523.4|14524.3|14522.3|14525.8|14523.8|14523.9|14521.9|16
1645076690000|2022-02-17 05:44:50|14524.7|14522.7|14526.6|14524.6|14526.6|14524.6|14524.6|14522.6|4
1645076700000|2022-02-17 05:45:00|14526.7|14524.7|14526.1|14524.1|14527.3|14525.3|14525.3|14523.3|5
1645076710000|2022-02-17 05:45:10|14525.9|14523.9|14526.1|14524.1|14526.8|14524.8|14525.9|14523.9|7
1645076720000|2022-02-17 05:45:20|14526.4|14524.4|14526.2|14524.2|14526.7|14524.7|14525.3|14523.3|9
1645076730000|2022-02-17 05:45:30|14525.8|14523.8|14524.8|14522.8|14525.8|14523.8|14524.7|14522.7|6
1645076740000|2022-02-17 05:45:40|14524.7|14522.7|14525.3|14523.3|14526.2|14524.2|14524.7|14522.7|26
1645076750000|2022-02-17 05:45:50|14525.4|14523.4|14523.9|14521.9|14527.3|14525.3|14523.9|14521.9|32
1645076760000|2022-02-17 05:46:00|14525.1|14523.1|14526.4|14524.4|14526.4|14524.4|14524.8|14522.8|8
1645076770000|2022-02-17 05:46:10|14525.9|14523.9|14522.4|14520.4|14525.9|14523.9|14521.7|14519.7|43
1645076780000|2022-02-17 05:46:20|14522.2|14520.2|14521.6|14519.6|14523.8|14521.8|14521.4|14519.4|18
1645076790000|2022-02-17 05:46:30|14521.7|14519.7|14522.8|14520.8|14523.1|14521.1|14521.1|14519.1|9
1645076800000|2022-02-17 05:46:40|14522.9|14520.9|14522.3|14520.3|14523.6|14521.6|14522.3|14520.3|2
1645076810000|2022-02-17 05:46:50|14522.2|14520.2|14522.2|14520.2|14522.2|14520.2|14521.4|14519.4|10
1645076820000|2022-02-17 05:47:00|14522.9|14520.9|14524.8|14522.8|14526.4|14524.4|14522.9|14520.9|8
1645076830000|2022-02-17 05:47:10|14524.7|14522.7|14523.6|14521.6|14524.8|14522.8|14523.6|14521.6|3
1645076840000|2022-02-17 05:47:20|14523.7|14521.7|14524.4|14522.4|14524.4|14522.4|14523.2|14521.2|10
1645076850000|2022-02-17 05:47:30|14524.3|14522.3|14523.8|14521.8|14524.4|14522.4|14523.4|14521.4|9
1645076860000|2022-02-17 05:47:40|14523.9|14521.9|14523.9|14521.9|14524.2|14522.2|14523.8|14521.8|1
1645076870000|2022-02-17 05:47:50|14524.1|14522.1|14522.9|14520.9|14524.1|14522.1|14522.8|14520.8|0
1645076880000|2022-02-17 05:48:00|14523.9|14521.9|14521.7|14519.7|14524.1|14522.1|14521.3|14519.3|18
1645076890000|2022-02-17 05:48:10|14521.6|14519.6|14520.2|14518.2|14522.6|14520.6|14519.9|14517.9|55
1645076900000|2022-02-17 05:48:20|14520.1|14518.1|14519.4|14517.4|14520.4|14518.4|14519.1|14517.1|12
1645076910000|2022-02-17 05:48:30|14519.6|14517.6|14520.1|14518.1|14520.4|14518.4|14519.3|14517.3|16
1645076920000|2022-02-17 05:48:40|14520.2|14518.2|14519.6|14517.6|14520.6|14518.6|14519.3|14517.3|9
1645076930000|2022-02-17 05:48:50|14519.4|14517.4|14518.6|14516.6|14520.2|14518.2|14517.9|14515.9|22
1645076940000|2022-02-17 05:49:00|14518.7|14516.7|14519.6|14517.6|14520.6|14518.6|14518.6|14516.6|29
1645076950000|2022-02-17 05:49:10|14519.4|14517.4|14522.1|14520.1|14522.4|14520.4|14519.4|14517.4|17
1645076960000|2022-02-17 05:49:20|14521.8|14519.8|14520.7|14518.7|14521.8|14519.8|14519.9|14517.9|8
1645076970000|2022-02-17 05:49:30|14520.8|14518.8|14519.9|14517.9|14521.4|14519.4|14519.9|14517.9|12
1645076980000|2022-02-17 05:49:40|14519.8|14517.8|14519.8|14517.8|14519.9|14517.9|14518.2|14516.2|16
1645076990000|2022-02-17 05:49:50|14519.6|14517.6|14519.3|14517.3|14519.8|14517.8|14517.9|14515.9|24
1645077000000|2022-02-17 05:50:00|14519.4|14517.4|14521.8|14519.8|14522.3|14520.3|14519.3|14517.3|10
1645077010000|2022-02-17 05:50:10|14521.6|14519.6|14522.3|14520.3|14522.4|14520.4|14521.3|14519.3|2
1645077020000|2022-02-17 05:50:20|14522.4|14520.4|14523.1|14521.1|14524.1|14522.1|14521.9|14519.9|21
1645077030000|2022-02-17 05:50:30|14523.4|14521.4|14521.8|14519.8|14523.8|14521.8|14521.4|14519.4|11
1645077040000|2022-02-17 05:50:40|14521.7|14519.7|14521.6|14519.6|14521.7|14519.7|14519.9|14517.9|15
1645077050000|2022-02-17 05:50:50|14521.4|14519.4|14520.8|14518.8|14521.4|14519.4|14519.6|14517.6|12
1645077060000|2022-02-17 05:51:00|14520.6|14518.6|14521.8|14519.8|14522.2|14520.2|14520.2|14518.2|3
1645077070000|2022-02-17 05:51:10|14521.7|14519.7|14521.9|14519.9|14522.8|14520.8|14521.6|14519.6|12
1645077080000|2022-02-17 05:51:20|14522.1|14520.1|14517.7|14515.7|14522.3|14520.3|14517.7|14515.7|13
1645077090000|2022-02-17 05:51:30|14518.6|14516.6|14518.1|14516.1|14518.6|14516.6|14517.3|14515.3|25
1645077100000|2022-02-17 05:51:40|14519.1|14517.1|14519.2|14517.2|14519.2|14517.2|14518.2|14516.2|17
1645077110000|2022-02-17 05:51:50|14519.3|14517.3|14518.7|14516.7|14519.4|14517.4|14518.3|14516.3|17
1645077120000|2022-02-17 05:52:00|14518.8|14516.8|14517.7|14515.7|14519.3|14517.3|14517.7|14515.7|9
1645077130000|2022-02-17 05:52:10|14518.3|14516.3|14517.6|14515.6|14518.8|14516.8|14517.6|14515.6|10
1645077140000|2022-02-17 05:52:20|14517.3|14515.3|14512.9|14510.9|14517.8|14515.8|14512.8|14510.8|78
1645077150000|2022-02-17 05:52:30|14513.2|14511.2|14514.2|14512.2|14514.3|14512.3|14512.7|14510.7|30
1645077160000|2022-02-17 05:52:40|14514.1|14512.1|14513.7|14511.7|14514.7|14512.7|14513.6|14511.6|10
1645077170000|2022-02-17 05:52:50|14513.6|14511.6|14515.1|14513.1|14515.2|14513.2|14512.8|14510.8|21
1645077180000|2022-02-17 05:53:00|14515.2|14513.2|14514.7|14512.7|14517.1|14515.1|14514.7|14512.7|16
1645077190000|2022-02-17 05:53:10|14514.4|14512.4|14512.4|14510.4|14515.3|14513.3|14512.4|14510.4|15
1645077200000|2022-02-17 05:53:20|14512.3|14510.3|14511.4|14509.4|14512.3|14510.3|14511.1|14509.1|18
1645077210000|2022-02-17 05:53:30|14511.6|14509.6|14513.7|14511.7|14513.7|14511.7|14511.6|14509.6|9
1645077220000|2022-02-17 05:53:40|14513.8|14511.8|14515.4|14513.4|14515.4|14513.4|14513.8|14511.8|13
1645077230000|2022-02-17 05:53:50|14516.1|14514.1|14516.2|14514.2|14516.8|14514.8|14515.4|14513.4|21
1645077240000|2022-02-17 05:54:00|14516.3|14514.3|14518.2|14516.2|14520.6|14518.6|14516.1|14514.1|50
1645077250000|2022-02-17 05:54:10|14518.4|14516.4|14518.8|14516.8|14519.3|14517.3|14517.6|14515.6|18
1645077260000|2022-02-17 05:54:20|14518.6|14516.6|14519.3|14517.3|14519.8|14517.8|14518.6|14516.6|8
1645077270000|2022-02-17 05:54:30|14519.4|14517.4|14519.2|14517.2|14519.7|14517.7|14518.6|14516.6|15
1645077280000|2022-02-17 05:54:40|14519.3|14517.3|14519.9|14517.9|14519.9|14517.9|14518.8|14516.8|2
1645077290000|2022-02-17 05:54:50|14520.1|14518.1|14519.8|14517.8|14520.2|14518.2|14519.7|14517.7|5
1645077300000|2022-02-17 05:55:00|14519.7|14517.7|14517.8|14515.8|14519.8|14517.8|14517.7|14515.7|7
1645077310000|2022-02-17 05:55:10|14518.2|14516.2|14518.1|14516.1|14518.2|14516.2|14517.6|14515.6|12
1645077320000|2022-02-17 05:55:20|14518.2|14516.2|14520.2|14518.2|14520.2|14518.2|14517.8|14515.8|13
1645077330000|2022-02-17 05:55:30|14520.6|14518.6|14521.3|14519.3|14521.8|14519.8|14520.3|14518.3|22
1645077340000|2022-02-17 05:55:40|14521.6|14519.6|14523.4|14521.4|14523.6|14521.6|14521.6|14519.6|8
1645077350000|2022-02-17 05:55:50|14523.6|14521.6|14524.3|14522.3|14524.6|14522.6|14523.6|14521.6|32
1645077360000|2022-02-17 05:56:00|14524.6|14522.6|14524.6|14522.6|14525.3|14523.3|14524.2|14522.2|17
1645077370000|2022-02-17 05:56:10|14524.2|14522.2|14523.3|14521.3|14524.6|14522.6|14522.9|14520.9|12
1645077380000|2022-02-17 05:56:20|14523.2|14521.2|14522.4|14520.4|14523.8|14521.8|14521.9|14519.9|11
1645077390000|2022-02-17 05:56:30|14522.7|14520.7|14522.6|14520.6|14522.9|14520.9|14521.1|14519.1|15
1645077400000|2022-02-17 05:56:40|14522.7|14520.7|14523.8|14521.8|14524.3|14522.3|14522.7|14520.7|7
1645077410000|2022-02-17 05:56:50|14523.9|14521.9|14523.8|14521.8|14523.9|14521.9|14523.6|14521.6|1
1645077420000|2022-02-17 05:57:00|14523.4|14521.4|14520.6|14518.6|14523.4|14521.4|14520.6|14518.6|10
1645077430000|2022-02-17 05:57:10|14519.3|14517.3|14521.1|14519.1|14521.8|14519.8|14519.3|14517.3|25
1645077440000|2022-02-17 05:57:20|14521.2|14519.2|14522.2|14520.2|14522.2|14520.2|14521.2|14519.2|7
1645077450000|2022-02-17 05:57:30|14522.3|14520.3|14521.6|14519.6|14522.6|14520.6|14521.4|14519.4|9
1645077460000|2022-02-17 05:57:40|14521.7|14519.7|14519.8|14517.8|14521.7|14519.7|14519.7|14517.7|9
1645077470000|2022-02-17 05:57:50|14519.7|14517.7|14520.6|14518.6|14520.6|14518.6|14519.7|14517.7|4
1645077480000|2022-02-17 05:58:00|14520.7|14518.7|14522.4|14520.4|14522.4|14520.4|14520.1|14518.1|34
1645077490000|2022-02-17 05:58:10|14522.6|14520.6|14524.9|14522.9|14524.9|14522.9|14522.6|14520.6|13
1645077500000|2022-02-17 05:58:20|14524.8|14522.8|14524.1|14522.1|14525.1|14523.1|14523.3|14521.3|6
1645077510000|2022-02-17 05:58:30|14523.9|14521.9|14522.1|14520.1|14523.9|14521.9|14521.9|14519.9|5
1645077520000|2022-02-17 05:58:40|14522.8|14520.8|14521.4|14519.4|14523.2|14521.2|14521.4|14519.4|6
1645077530000|2022-02-17 05:58:50|14520.1|14518.1|14520.6|14518.6|14521.1|14519.1|14519.9|14517.9|8
1645077540000|2022-02-17 05:59:00|14520.3|14518.3|14521.3|14519.3|14521.3|14519.3|14518.2|14516.2|25
1645077550000|2022-02-17 05:59:10|14521.9|14519.9|14523.3|14521.3|14523.9|14521.9|14521.9|14519.9|24
1645077560000|2022-02-17 05:59:20|14522.6|14520.6|14524.7|14522.7|14525.6|14523.6|14522.6|14520.6|29
1645077570000|2022-02-17 05:59:30|14524.6|14522.6|14524.3|14522.3|14525.2|14523.2|14522.8|14520.8|11
1645077580000|2022-02-17 05:59:40|14524.4|14522.4|14525.6|14523.6|14525.9|14523.9|14524.4|14522.4|15
1645077590000|2022-02-17 05:59:50|14525.9|14523.9|14527.3|14525.3|14528.1|14526.1|14525.4|14523.4|29
1645077600000|2022-02-17 06:00:00|14527.7|14525.7|14521.1|14519.1|14527.7|14525.7|14519.1|14517.1|56
1645077610000|2022-02-17 06:00:10|14520.9|14518.9|14520.1|14518.1|14521.1|14519.1|14517.9|14515.9|24
1645077620000|2022-02-17 06:00:20|14520.4|14518.4|14519.3|14517.3|14520.4|14518.4|14519.3|14517.3|5
1645077630000|2022-02-17 06:00:30|14518.8|14516.8|14516.6|14514.6|14519.3|14517.3|14513.4|14511.4|31
1645077640000|2022-02-17 06:00:40|14516.9|14514.9|14524.7|14522.7|14526.2|14524.2|14516.9|14514.9|94
1645077650000|2022-02-17 06:00:50|14524.6|14522.6|14521.9|14519.9|14525.7|14523.7|14521.9|14519.9|34
1645077660000|2022-02-17 06:01:00|14524.7|14522.7|14525.6|14523.6|14526.8|14524.8|14524.3|14522.3|25
1645077670000|2022-02-17 06:01:10|14525.3|14523.3|14525.6|14523.6|14526.2|14524.2|14525.2|14523.2|33
1645077680000|2022-02-17 06:01:20|14525.4|14523.4|14524.3|14522.3|14525.4|14523.4|14524.3|14522.3|3
1645077690000|2022-02-17 06:01:30|14524.4|14522.4|14526.7|14524.7|14526.8|14524.8|14524.3|14522.3|14
1645077700000|2022-02-17 06:01:40|14526.3|14524.3|14526.6|14524.6|14527.1|14525.1|14526.1|14524.1|11
1645077710000|2022-02-17 06:01:50|14526.7|14524.7|14526.1|14524.1|14526.8|14524.8|14525.2|14523.2|17
1645077720000|2022-02-17 06:02:00|14525.9|14523.9|14525.4|14523.4|14526.1|14524.1|14524.9|14522.9|6
1645077730000|2022-02-17 06:02:10|14525.2|14523.2|14524.7|14522.7|14525.9|14523.9|14524.6|14522.6|2
1645077740000|2022-02-17 06:02:20|14524.8|14522.8|14524.6|14522.6|14525.2|14523.2|14524.4|14522.4|3
1645077750000|2022-02-17 06:02:30|14524.4|14522.4|14523.7|14521.7|14524.4|14522.4|14523.4|14521.4|18
1645077760000|2022-02-17 06:02:40|14523.6|14521.6|14525.9|14523.9|14525.9|14523.9|14522.7|14520.7|21
1645077770000|2022-02-17 06:02:50|14526.9|14524.9|14535.4|14533.4|14535.9|14533.9|14526.9|14524.9|115
1645077780000|2022-02-17 06:03:00|14535.7|14533.7|14532.8|14530.8|14535.8|14533.8|14531.3|14529.3|42
1645077790000|2022-02-17 06:03:10|14532.3|14530.3|14532.3|14530.3|14533.2|14531.2|14531.6|14529.6|16
1645077800000|2022-02-17 06:03:20|14532.6|14530.6|14530.7|14528.7|14532.9|14530.9|14529.8|14527.8|16
1645077810000|2022-02-17 06:03:30|14530.4|14528.4|14528.2|14526.2|14530.4|14528.4|14528.2|14526.2|9
1645077820000|2022-02-17 06:03:40|14528.1|14526.1|14527.2|14525.2|14529.4|14527.4|14526.8|14524.8|14
1645077830000|2022-02-17 06:03:50|14527.1|14525.1|14527.7|14525.7|14527.8|14525.8|14526.4|14524.4|11
1645077840000|2022-02-17 06:04:00|14526.6|14524.6|14526.3|14524.3|14526.9|14524.9|14526.1|14524.1|9
1645077850000|2022-02-17 06:04:10|14525.7|14523.7|14525.2|14523.2|14526.3|14524.3|14525.2|14523.2|4
1645077860000|2022-02-17 06:04:20|14525.3|14523.3|14525.6|14523.6|14526.1|14524.1|14525.3|14523.3|10
1645077870000|2022-02-17 06:04:30|14524.9|14522.9|14522.6|14520.6|14525.9|14523.9|14521.8|14519.8|41
1645077880000|2022-02-17 06:04:40|14522.7|14520.7|14528.6|14526.6|14528.6|14526.6|14522.6|14520.6|20
1645077890000|2022-02-17 06:04:50|14528.7|14526.7|14523.2|14521.2|14529.3|14527.3|14522.4|14520.4|45
1645077900000|2022-02-17 06:05:00|14523.1|14521.1|14522.4|14520.4|14524.1|14522.1|14521.3|14519.3|20
1645077910000|2022-02-17 06:05:10|14522.1|14520.1|14521.1|14519.1|14522.1|14520.1|14520.2|14518.2|5
1645077920000|2022-02-17 06:05:20|14520.9|14518.9|14521.2|14519.2|14521.7|14519.7|14520.3|14518.3|6
1645077930000|2022-02-17 06:05:30|14519.4|14517.4|14516.6|14514.6|14519.4|14517.4|14515.8|14513.8|44
1645077940000|2022-02-17 06:05:40|14516.1|14514.1|14514.7|14512.7|14516.2|14514.2|14514.6|14512.6|17
1645077950000|2022-02-17 06:05:50|14514.6|14512.6|14514.4|14512.4|14515.3|14513.3|14513.4|14511.4|13
1645077960000|2022-02-17 06:06:00|14513.8|14511.8|14513.1|14511.1|14514.4|14512.4|14513.1|14511.1|27
1645077970000|2022-02-17 06:06:10|14512.8|14510.8|14513.1|14511.1|14513.3|14511.3|14512.1|14510.1|13
1645077980000|2022-02-17 06:06:20|14513.2|14511.2|14513.3|14511.3|14513.9|14511.9|14512.9|14510.9|19
1645077990000|2022-02-17 06:06:30|14512.9|14510.9|14512.1|14510.1|14513.1|14511.1|14509.8|14507.8|38
1645078000000|2022-02-17 06:06:40|14511.8|14509.8|14512.9|14510.9|14513.3|14511.3|14511.8|14509.8|8
1645078010000|2022-02-17 06:06:50|14512.8|14510.8|14516.2|14514.2|14516.7|14514.7|14512.8|14510.8|20
1645078020000|2022-02-17 06:07:00|14516.1|14514.1|14516.4|14514.4|14517.3|14515.3|14515.6|14513.6|11
1645078030000|2022-02-17 06:07:10|14517.1|14515.1|14518.1|14516.1|14518.1|14516.1|14516.6|14514.6|6
1645078040000|2022-02-17 06:07:20|14518.2|14516.2|14515.7|14513.7|14518.3|14516.3|14515.3|14513.3|7
1645078050000|2022-02-17 06:07:30|14515.8|14513.8|14515.9|14513.9|14516.7|14514.7|14515.4|14513.4|6
1645078060000|2022-02-17 06:07:40|14516.1|14514.1|14516.3|14514.3|14516.4|14514.4|14515.8|14513.8|0
1645078070000|2022-02-17 06:07:50|14516.2|14514.2|14516.9|14514.9|14516.9|14514.9|14515.1|14513.1|5
1645078080000|2022-02-17 06:08:00|14516.4|14514.4|14517.9|14515.9|14517.9|14515.9|14516.4|14514.4|6
1645078090000|2022-02-17 06:08:10|14518.1|14516.1|14518.2|14516.2|14518.4|14516.4|14518.1|14516.1|4
1645078100000|2022-02-17 06:08:20|14518.1|14516.1|14514.6|14512.6|14518.3|14516.3|14514.4|14512.4|21
1645078110000|2022-02-17 06:08:30|14514.2|14512.2|14516.1|14514.1|14516.2|14514.2|14514.1|14512.1|12
1645078120000|2022-02-17 06:08:40|14516.2|14514.2|14516.8|14514.8|14516.8|14514.8|14515.8|14513.8|3
1645078130000|2022-02-17 06:08:50|14516.9|14514.9|14517.7|14515.7|14518.3|14516.3|14516.9|14514.9|10
1645078140000|2022-02-17 06:09:00|14515.9|14513.9|14517.1|14515.1|14518.3|14516.3|14515.9|14513.9|5
1645078150000|2022-02-17 06:09:10|14517.2|14515.2|14515.8|14513.8|14517.7|14515.7|14515.7|14513.7|7
1645078160000|2022-02-17 06:09:20|14515.2|14513.2|14515.4|14513.4|14515.4|14513.4|14514.2|14512.2|6
1645078170000|2022-02-17 06:09:30|14515.7|14513.7|14515.9|14513.9|14515.9|14513.9|14515.1|14513.1|2
1645078180000|2022-02-17 06:09:40|14515.8|14513.8|14515.8|14513.8|14515.8|14513.8|14515.2|14513.2|1
1645078190000|2022-02-17 06:09:50|14515.7|14513.7|14515.8|14513.8|14516.1|14514.1|14515.3|14513.3|4
1645078200000|2022-02-17 06:10:00|14515.7|14513.7|14511.6|14509.6|14516.1|14514.1|14510.4|14508.4|24
1645078210000|2022-02-17 06:10:10|14511.7|14509.7|14512.8|14510.8|14514.7|14512.7|14511.7|14509.7|18
1645078220000|2022-02-17 06:10:20|14512.7|14510.7|14508.8|14506.8|14512.7|14510.7|14508.2|14506.2|24
1645078230000|2022-02-17 06:10:30|14508.1|14506.1|14508.8|14506.8|14509.1|14507.1|14507.8|14505.8|47
1645078240000|2022-02-17 06:10:40|14509.4|14507.4|14508.2|14506.2|14510.1|14508.1|14508.2|14506.2|49
1645078250000|2022-02-17 06:10:50|14507.8|14505.8|14501.8|14499.8|14507.8|14505.8|14501.3|14499.3|122
1645078260000|2022-02-17 06:11:00|14501.9|14499.9|14503.9|14501.9|14504.2|14502.2|14501.4|14499.4|35
1645078270000|2022-02-17 06:11:10|14503.7|14501.7|14504.8|14502.8|14505.1|14503.1|14503.7|14501.7|9
1645078280000|2022-02-17 06:11:20|14504.9|14502.9|14504.4|14502.4|14505.4|14503.4|14503.4|14501.4|11
1645078290000|2022-02-17 06:11:30|14504.6|14502.6|14502.6|14500.6|14504.6|14502.6|14502.4|14500.4|12
1645078300000|2022-02-17 06:11:40|14502.7|14500.7|14502.8|14500.8|14502.9|14500.9|14501.3|14499.3|8
1645078310000|2022-02-17 06:11:50|14502.6|14500.6|14504.4|14502.4|14505.9|14503.9|14501.9|14499.9|33
1645078320000|2022-02-17 06:12:00|14504.6|14502.6|14504.2|14502.2|14504.7|14502.7|14503.6|14501.6|14
1645078330000|2022-02-17 06:12:10|14503.9|14501.9|14503.3|14501.3|14504.4|14502.4|14503.3|14501.3|8
1645078340000|2022-02-17 06:12:20|14503.2|14501.2|14502.4|14500.4|14503.3|14501.3|14502.4|14500.4|2
1645078350000|2022-02-17 06:12:30|14502.3|14500.3|14503.2|14501.2|14503.6|14501.6|14502.2|14500.2|13
1645078360000|2022-02-17 06:12:40|14503.3|14501.3|14502.8|14500.8|14503.7|14501.7|14502.4|14500.4|16
1645078370000|2022-02-17 06:12:50|14502.7|14500.7|14502.6|14500.6|14503.1|14501.1|14501.6|14499.6|18
1645078380000|2022-02-17 06:13:00|14502.7|14500.7|14502.7|14500.7|14503.4|14501.4|14502.1|14500.1|15
1645078390000|2022-02-17 06:13:10|14502.8|14500.8|14502.2|14500.2|14503.9|14501.9|14501.6|14499.6|36
1645078400000|2022-02-17 06:13:20|14502.1|14500.1|14501.7|14499.7|14502.4|14500.4|14501.7|14499.7|17
1645078410000|2022-02-17 06:13:30|14502.3|14500.3|14502.8|14500.8|14502.9|14500.9|14501.6|14499.6|18
1645078420000|2022-02-17 06:13:40|14503.1|14501.1|14503.3|14501.3|14503.4|14501.4|14501.9|14499.9|12
1645078430000|2022-02-17 06:13:50|14503.4|14501.4|14503.2|14501.2|14503.6|14501.6|14502.6|14500.6|5
1645078440000|2022-02-17 06:14:00|14503.1|14501.1|14503.9|14501.9|14503.9|14501.9|14503.1|14501.1|15
1645078450000|2022-02-17 06:14:10|14504.1|14502.1|14508.6|14506.6|14508.6|14506.6|14504.1|14502.1|32
1645078460000|2022-02-17 06:14:20|14508.2|14506.2|14505.1|14503.1|14508.2|14506.2|14504.8|14502.8|7
1645078470000|2022-02-17 06:14:30|14504.6|14502.6|14502.2|14500.2|14504.6|14502.6|14501.7|14499.7|28
1645078480000|2022-02-17 06:14:40|14502.3|14500.3|14500.8|14498.8|14503.2|14501.2|14500.2|14498.2|20
1645078490000|2022-02-17 06:14:50|14500.7|14498.7|14501.3|14499.3|14501.3|14499.3|14500.3|14498.3|11
1645078500000|2022-02-17 06:15:00|14501.2|14499.2|14500.8|14498.8|14501.2|14499.2|14499.6|14497.6|25
1645078510000|2022-02-17 06:15:10|14500.9|14498.9|14502.1|14500.1|14502.8|14500.8|14500.9|14498.9|17
1645078520000|2022-02-17 06:15:20|14502.2|14500.2|14501.8|14499.8|14502.9|14500.9|14501.7|14499.7|6
1645078530000|2022-02-17 06:15:30|14501.9|14499.9|14505.2|14503.2|14505.9|14503.9|14501.7|14499.7|27
1645078540000|2022-02-17 06:15:40|14505.1|14503.1|14506.9|14504.9|14506.9|14504.9|14505.1|14503.1|11
1645078550000|2022-02-17 06:15:50|14506.8|14504.8|14505.4|14503.4|14507.1|14505.1|14504.6|14502.6|21
1645078560000|2022-02-17 06:16:00|14505.6|14503.6|14510.3|14508.3|14510.3|14508.3|14504.9|14502.9|25
1645078570000|2022-02-17 06:16:10|14510.2|14508.2|14509.9|14507.9|14510.7|14508.7|14509.1|14507.1|12
1645078580000|2022-02-17 06:16:20|14509.7|14507.7|14510.7|14508.7|14511.2|14509.2|14509.6|14507.6|3
1645078590000|2022-02-17 06:16:30|14510.3|14508.3|14509.9|14507.9|14510.7|14508.7|14508.6|14506.6|27
1645078600000|2022-02-17 06:16:40|14510.2|14508.2|14510.4|14508.4|14510.7|14508.7|14510.1|14508.1|5
1645078610000|2022-02-17 06:16:50|14510.6|14508.6|14506.6|14504.6|14510.6|14508.6|14506.2|14504.2|23
1645078620000|2022-02-17 06:17:00|14506.4|14504.4|14503.6|14501.6|14506.4|14504.4|14503.2|14501.2|11
1645078630000|2022-02-17 06:17:10|14503.4|14501.4|14504.4|14502.4|14504.4|14502.4|14503.1|14501.1|4
1645078640000|2022-02-17 06:17:20|14504.7|14502.7|14505.1|14503.1|14505.6|14503.6|14504.3|14502.3|6
1645078650000|2022-02-17 06:17:30|14505.2|14503.2|14506.6|14504.6|14507.4|14505.4|14505.2|14503.2|6
1645078660000|2022-02-17 06:17:40|14506.3|14504.3|14505.6|14503.6|14506.3|14504.3|14505.4|14503.4|3
1645078670000|2022-02-17 06:17:50|14506.4|14504.4|14506.9|14504.9|14506.9|14504.9|14506.1|14504.1|4
1645078680000|2022-02-17 06:18:00|14506.6|14504.6|14505.6|14503.6|14506.6|14504.6|14504.8|14502.8|4
1645078690000|2022-02-17 06:18:10|14505.7|14503.7|14506.8|14504.8|14506.8|14504.8|14505.7|14503.7|6
1645078700000|2022-02-17 06:18:20|14506.9|14504.9|14509.8|14507.8|14510.1|14508.1|14506.9|14504.9|8
1645078710000|2022-02-17 06:18:30|14509.7|14507.7|14507.9|14505.9|14509.7|14507.7|14507.1|14505.1|20
1645078720000|2022-02-17 06:18:40|14508.1|14506.1|14509.1|14507.1|14509.1|14507.1|14508.1|14506.1|4
1645078730000|2022-02-17 06:18:50|14508.9|14506.9|14506.7|14504.7|14509.2|14507.2|14506.1|14504.1|11
1645078740000|2022-02-17 06:19:00|14506.9|14504.9|14507.4|14505.4|14508.1|14506.1|14506.8|14504.8|11
1645078750000|2022-02-17 06:19:10|14507.6|14505.6|14509.6|14507.6|14510.6|14508.6|14507.6|14505.6|9
1645078760000|2022-02-17 06:19:20|14509.4|14507.4|14511.1|14509.1|14511.1|14509.1|14509.3|14507.3|10
1645078770000|2022-02-17 06:19:30|14511.2|14509.2|14511.1|14509.1|14512.3|14510.3|14510.4|14508.4|16
1645078780000|2022-02-17 06:19:40|14511.2|14509.2|14511.1|14509.1|14512.3|14510.3|14510.4|14508.4|17
1645078790000|2022-02-17 06:19:50|14511.2|14509.2|14515.6|14513.6|14516.3|14514.3|14511.2|14509.2|53
1645078800000|2022-02-17 06:20:00|14515.2|14513.2|14508.4|14506.4|14515.2|14513.2|14507.7|14505.7|55
1645078810000|2022-02-17 06:20:10|14508.3|14506.3|14513.1|14511.1|14513.1|14511.1|14507.8|14505.8|10
1645078820000|2022-02-17 06:20:20|14514.6|14512.6|14515.3|14513.3|14515.4|14513.4|14513.6|14511.6|19
1645078830000|2022-02-17 06:20:30|14515.2|14513.2|14519.1|14517.1|14519.1|14517.1|14514.7|14512.7|25
1645078840000|2022-02-17 06:20:40|14518.4|14516.4|14516.3|14514.3|14518.4|14516.4|14516.1|14514.1|29
1645078850000|2022-02-17 06:20:50|14515.3|14513.3|14514.3|14512.3|14515.9|14513.9|14514.2|14512.2|13
1645078860000|2022-02-17 06:21:00|14514.6|14512.6|14514.6|14512.6|14515.3|14513.3|14514.3|14512.3|3
1645078870000|2022-02-17 06:21:10|14514.4|14512.4|14514.4|14512.4|14514.7|14512.7|14513.4|14511.4|8
1645078880000|2022-02-17 06:21:20|14514.7|14512.7|14513.3|14511.3|14514.7|14512.7|14513.3|14511.3|3
1645078890000|2022-02-17 06:21:30|14513.6|14511.6|14515.6|14513.6|14515.7|14513.7|14513.6|14511.6|13
1645078900000|2022-02-17 06:21:40|14515.3|14513.3|14515.4|14513.4|14516.3|14514.3|14515.3|14513.3|18
1645078910000|2022-02-17 06:21:50|14515.3|14513.3|14513.3|14511.3|14515.6|14513.6|14513.3|14511.3|2
1645078920000|2022-02-17 06:22:00|14513.1|14511.1|14513.2|14511.2|14514.4|14512.4|14513.1|14511.1|10
1645078930000|2022-02-17 06:22:10|14513.3|14511.3|14516.1|14514.1|14516.2|14514.2|14513.3|14511.3|4
1645078940000|2022-02-17 06:22:20|14515.9|14513.9|14515.6|14513.6|14515.9|14513.9|14514.8|14512.8|3
1645078950000|2022-02-17 06:22:30|14515.9|14513.9|14514.3|14512.3|14515.9|14513.9|14513.9|14511.9|11
1645078960000|2022-02-17 06:22:40|14514.2|14512.2|14514.7|14512.7|14514.7|14512.7|14512.8|14510.8|18
1645078970000|2022-02-17 06:22:50|14514.6|14512.6|14514.2|14512.2|14514.6|14512.6|14513.9|14511.9|1
1645078980000|2022-02-17 06:23:00|14514.1|14512.1|14511.8|14509.8|14514.1|14512.1|14511.3|14509.3|4
1645078990000|2022-02-17 06:23:10|14511.7|14509.7|14510.4|14508.4|14511.8|14509.8|14510.1|14508.1|18
1645079000000|2022-02-17 06:23:20|14510.7|14508.7|14511.2|14509.2|14511.3|14509.3|14510.3|14508.3|4
1645079010000|2022-02-17 06:23:30|14511.3|14509.3|14509.3|14507.3|14511.7|14509.7|14509.3|14507.3|5
1645079020000|2022-02-17 06:23:40|14509.2|14507.2|14509.3|14507.3|14509.7|14507.7|14508.2|14506.2|9
1645079030000|2022-02-17 06:23:50|14509.4|14507.4|14511.1|14509.1|14511.6|14509.6|14509.4|14507.4|8
1645079040000|2022-02-17 06:24:00|14511.2|14509.2|14511.7|14509.7|14511.7|14509.7|14510.2|14508.2|10
1645079050000|2022-02-17 06:24:10|14511.3|14509.3|14510.3|14508.3|14511.3|14509.3|14509.6|14507.6|5
1645079060000|2022-02-17 06:24:20|14509.9|14507.9|14510.4|14508.4|14510.4|14508.4|14509.7|14507.7|3
1645079070000|2022-02-17 06:24:30|14510.2|14508.2|14508.6|14506.6|14510.2|14508.2|14508.1|14506.1|14
1645079080000|2022-02-17 06:24:40|14508.7|14506.7|14509.1|14507.1|14510.9|14508.9|14508.7|14506.7|13
1645079090000|2022-02-17 06:24:50|14509.2|14507.2|14508.7|14506.7|14509.4|14507.4|14508.7|14506.7|4
1645079100000|2022-02-17 06:25:00|14508.6|14506.6|14507.4|14505.4|14509.1|14507.1|14504.9|14502.9|45
1645079110000|2022-02-17 06:25:10|14507.7|14505.7|14506.4|14504.4|14507.7|14505.7|14506.3|14504.3|16
1645079120000|2022-02-17 06:25:20|14506.6|14504.6|14506.2|14504.2|14506.8|14504.8|14506.2|14504.2|5
1645079130000|2022-02-17 06:25:30|14506.1|14504.1|14506.1|14504.1|14507.6|14505.6|14505.9|14503.9|6
1645079140000|2022-02-17 06:25:40|14506.2|14504.2|14506.3|14504.3|14506.6|14504.6|14505.1|14503.1|9
1645079150000|2022-02-17 06:25:50|14506.6|14504.6|14506.2|14504.2|14507.1|14505.1|14505.8|14503.8|1
1645079160000|2022-02-17 06:26:00|14505.3|14503.3|14504.1|14502.1|14506.6|14504.6|14504.1|14502.1|8
1645079170000|2022-02-17 06:26:10|14505.2|14503.2|14505.9|14503.9|14506.4|14504.4|14504.8|14502.8|7
1645079180000|2022-02-17 06:26:20|14504.9|14502.9|14506.9|14504.9|14506.9|14504.9|14504.9|14502.9|9
1645079190000|2022-02-17 06:26:30|14506.4|14504.4|14507.1|14505.1|14507.1|14505.1|14506.3|14504.3|5
1645079200000|2022-02-17 06:26:40|14506.8|14504.8|14509.8|14507.8|14510.1|14508.1|14506.8|14504.8|14
1645079210000|2022-02-17 06:26:50|14509.9|14507.9|14510.3|14508.3|14510.4|14508.4|14509.1|14507.1|8
1645079220000|2022-02-17 06:27:00|14510.4|14508.4|14510.8|14508.8|14510.8|14508.8|14509.2|14507.2|7
1645079230000|2022-02-17 06:27:10|14511.1|14509.1|14509.9|14507.9|14511.2|14509.2|14509.4|14507.4|3
1645079240000|2022-02-17 06:27:20|14509.7|14507.7|14510.7|14508.7|14510.7|14508.7|14509.7|14507.7|2
1645079250000|2022-02-17 06:27:30|14510.6|14508.6|14510.7|14508.7|14510.9|14508.9|14510.3|14508.3|7
1645079260000|2022-02-17 06:27:40|14510.6|14508.6|14511.1|14509.1|14511.3|14509.3|14510.2|14508.2|5
1645079270000|2022-02-17 06:27:50|14511.2|14509.2|14509.8|14507.8|14511.2|14509.2|14509.7|14507.7|12
1645079280000|2022-02-17 06:28:00|14509.9|14507.9|14509.9|14507.9|14510.7|14508.7|14509.8|14507.8|3
1645079290000|2022-02-17 06:28:10|14509.8|14507.8|14509.4|14507.4|14509.8|14507.8|14509.1|14507.1|1
1645079300000|2022-02-17 06:28:20|14509.3|14507.3|14509.8|14507.8|14510.3|14508.3|14508.6|14506.6|5
1645079310000|2022-02-17 06:28:30|14509.7|14507.7|14510.3|14508.3|14510.3|14508.3|14509.6|14507.6|1
1645079320000|2022-02-17 06:28:40|14510.2|14508.2|14511.4|14509.4|14512.3|14510.3|14510.1|14508.1|8
1645079330000|2022-02-17 06:28:50|14511.6|14509.6|14511.6|14509.6|14512.8|14510.8|14511.2|14509.2|9
1645079340000|2022-02-17 06:29:00|14511.7|14509.7|14506.6|14504.6|14511.8|14509.8|14505.6|14503.6|31
1645079350000|2022-02-17 06:29:10|14506.3|14504.3|14508.1|14506.1|14509.1|14507.1|14505.6|14503.6|18
1645079360000|2022-02-17 06:29:20|14508.2|14506.2|14528.9|14526.9|14542.1|14540.1|14506.6|14504.6|715
1645079370000|2022-02-17 06:29:30|14529.1|14527.1|14528.2|14526.2|14529.9|14527.9|14522.9|14520.9|111
1645079380000|2022-02-17 06:29:40|14528.3|14526.3|14534.4|14532.4|14536.3|14534.3|14527.1|14525.1|114
1645079390000|2022-02-17 06:29:50|14535.1|14533.1|14548.4|14546.4|14548.4|14546.4|14535.1|14533.1|192
1645079400000|2022-02-17 06:30:00|14548.6|14546.6|14545.1|14543.1|14553.3|14551.3|14541.9|14539.9|210
1645079410000|2022-02-17 06:30:10|14545.6|14543.6|14539.8|14537.8|14545.6|14543.6|14537.6|14535.6|82
1645079420000|2022-02-17 06:30:20|14539.4|14537.4|14545.8|14543.8|14548.3|14546.3|14531.2|14529.2|210
1645079430000|2022-02-17 06:30:30|14545.7|14543.7|14539.4|14537.4|14545.8|14543.8|14538.9|14536.9|68
1645079440000|2022-02-17 06:30:40|14539.6|14537.6|14535.9|14533.9|14540.9|14538.9|14533.7|14531.7|53
1645079450000|2022-02-17 06:30:50|14536.4|14534.4|14533.1|14531.1|14538.7|14536.7|14532.8|14530.8|36
1645079460000|2022-02-17 06:31:00|14531.8|14529.8|14525.2|14523.2|14532.2|14530.2|14521.9|14519.9|130
1645079470000|2022-02-17 06:31:10|14527.2|14525.2|14515.3|14513.3|14527.2|14525.2|14515.3|14513.3|63
1645079480000|2022-02-17 06:31:20|14515.6|14513.6|14515.3|14513.3|14517.1|14515.1|14513.7|14511.7|70
1645079490000|2022-02-17 06:31:30|14514.4|14512.4|14514.2|14512.2|14517.9|14515.9|14513.6|14511.6|48
1645079500000|2022-02-17 06:31:40|14515.7|14513.7|14510.7|14508.7|14515.7|14513.7|14509.7|14507.7|97
1645079510000|2022-02-17 06:31:50|14510.2|14508.2|14505.4|14503.4|14511.4|14509.4|14505.4|14503.4|54
1645079520000|2022-02-17 06:32:00|14505.3|14503.3|14500.4|14498.4|14505.8|14503.8|14499.9|14497.9|64
1645079530000|2022-02-17 06:32:10|14501.2|14499.2|14503.1|14501.1|14506.2|14504.2|14501.1|14499.1|57
1645079540000|2022-02-17 06:32:20|14504.2|14502.2|14508.1|14506.1|14509.3|14507.3|14504.2|14502.2|63
1645079550000|2022-02-17 06:32:30|14508.2|14506.2|14515.4|14513.4|14515.4|14513.4|14508.2|14506.2|47
1645079560000|2022-02-17 06:32:40|14514.7|14512.7|14512.3|14510.3|14515.4|14513.4|14512.1|14510.1|42
1645079570000|2022-02-17 06:32:50|14512.8|14510.8|14510.9|14508.9|14512.8|14510.8|14510.7|14508.7|21
1645079580000|2022-02-17 06:33:00|14510.8|14508.8|14510.9|14508.9|14510.9|14508.9|14507.2|14505.2|37
1645079590000|2022-02-17 06:33:10|14509.2|14507.2|14509.2|14507.2|14510.4|14508.4|14508.2|14506.2|17
1645079600000|2022-02-17 06:33:20|14510.2|14508.2|14508.2|14506.2|14510.2|14508.2|14507.2|14505.2|20
1645079610000|2022-02-17 06:33:30|14508.1|14506.1|14507.2|14505.2|14509.6|14507.6|14505.9|14503.9|15
1645079620000|2022-02-17 06:33:40|14507.1|14505.1|14509.1|14507.1|14509.3|14507.3|14506.9|14504.9|7
1645079630000|2022-02-17 06:33:50|14508.9|14506.9|14507.7|14505.7|14510.9|14508.9|14507.7|14505.7|39
1645079640000|2022-02-17 06:34:00|14507.9|14505.9|14511.9|14509.9|14512.1|14510.1|14507.6|14505.6|25
1645079650000|2022-02-17 06:34:10|14511.8|14509.8|14513.6|14511.6|14513.9|14511.9|14509.6|14507.6|13
1645079660000|2022-02-17 06:34:20|14513.8|14511.8|14513.1|14511.1|14514.7|14512.7|14512.7|14510.7|15
1645079670000|2022-02-17 06:34:30|14512.9|14510.9|14513.4|14511.4|14514.9|14512.9|14512.9|14510.9|24
1645079680000|2022-02-17 06:34:40|14513.2|14511.2|14515.9|14513.9|14516.4|14514.4|14511.9|14509.9|18
1645079690000|2022-02-17 06:34:50|14515.7|14513.7|14515.4|14513.4|14516.2|14514.2|14513.9|14511.9|18
1645079700000|2022-02-17 06:35:00|14515.6|14513.6|14520.7|14518.7|14522.1|14520.1|14515.6|14513.6|56
1645079710000|2022-02-17 06:35:10|14520.6|14518.6|14511.9|14509.9|14520.6|14518.6|14509.1|14507.1|87
1645079720000|2022-02-17 06:35:20|14511.1|14509.1|14511.7|14509.7|14514.3|14512.3|14510.3|14508.3|33
1645079730000|2022-02-17 06:35:30|14511.8|14509.8|14513.9|14511.9|14516.4|14514.4|14511.8|14509.8|26
1645079740000|2022-02-17 06:35:40|14514.1|14512.1|14514.2|14512.2|14515.4|14513.4|14513.3|14511.3|25
1645079750000|2022-02-17 06:35:50|14513.8|14511.8|14515.3|14513.3|14515.9|14513.9|14513.8|14511.8|6
1645079760000|2022-02-17 06:36:00|14515.4|14513.4|14515.8|14513.8|14516.3|14514.3|14514.9|14512.9|9
1645079770000|2022-02-17 06:36:10|14515.7|14513.7|14513.9|14511.9|14515.7|14513.7|14513.9|14511.9|3
1645079780000|2022-02-17 06:36:20|14514.1|14512.1|14516.6|14514.6|14517.1|14515.1|14513.9|14511.9|11
1645079790000|2022-02-17 06:36:30|14516.7|14514.7|14516.6|14514.6|14517.7|14515.7|14515.4|14513.4|6
1645079800000|2022-02-17 06:36:40|14516.7|14514.7|14518.8|14516.8|14518.8|14516.8|14516.7|14514.7|15
1645079810000|2022-02-17 06:36:50|14518.7|14516.7|14517.6|14515.6|14519.1|14517.1|14517.6|14515.6|10
1645079820000|2022-02-17 06:37:00|14518.4|14516.4|14515.3|14513.3|14518.4|14516.4|14515.3|14513.3|14
1645079830000|2022-02-17 06:37:10|14516.3|14514.3|14517.4|14515.4|14517.4|14515.4|14514.9|14512.9|5
1645079840000|2022-02-17 06:37:20|14518.1|14516.1|14517.9|14515.9|14518.6|14516.6|14517.2|14515.2|5
1645079850000|2022-02-17 06:37:30|14517.1|14515.1|14517.1|14515.1|14517.4|14515.4|14516.4|14514.4|8
1645079860000|2022-02-17 06:37:40|14517.3|14515.3|14518.3|14516.3|14518.3|14516.3|14517.1|14515.1|7
1645079870000|2022-02-17 06:37:50|14518.2|14516.2|14518.6|14516.6|14518.6|14516.6|14517.4|14515.4|4
1645079880000|2022-02-17 06:38:00|14518.4|14516.4|14514.7|14512.7|14519.1|14517.1|14514.7|14512.7|32
1645079890000|2022-02-17 06:38:10|14516.1|14514.1|14513.9|14511.9|14516.1|14514.1|14513.9|14511.9|5
1645079900000|2022-02-17 06:38:20|14514.1|14512.1|14513.2|14511.2|14514.7|14512.7|14513.2|14511.2|6
1645079910000|2022-02-17 06:38:30|14513.3|14511.3|14515.2|14513.2|14515.2|14513.2|14513.3|14511.3|2
1645079920000|2022-02-17 06:38:40|14515.3|14513.3|14515.8|14513.8|14516.2|14514.2|14514.9|14512.9|4
1645079930000|2022-02-17 06:38:50|14515.6|14513.6|14519.8|14517.8|14519.8|14517.8|14515.6|14513.6|20
1645079940000|2022-02-17 06:39:00|14519.1|14517.1|14517.8|14515.8|14519.1|14517.1|14517.7|14515.7|2
1645079950000|2022-02-17 06:39:10|14517.4|14515.4|14518.3|14516.3|14518.7|14516.7|14517.4|14515.4|6
1645079960000|2022-02-17 06:39:20|14518.4|14516.4|14519.1|14517.1|14519.1|14517.1|14516.9|14514.9|7
1645079970000|2022-02-17 06:39:30|14518.9|14516.9|14518.6|14516.6|14518.9|14516.9|14518.1|14516.1|1
1645079980000|2022-02-17 06:39:40|14518.4|14516.4|14518.4|14516.4|14518.8|14516.8|14518.2|14516.2|0
1645079990000|2022-02-17 06:39:50|14518.3|14516.3|14517.7|14515.7|14518.3|14516.3|14517.3|14515.3|1
1645080000000|2022-02-17 06:40:00|14517.8|14515.8|14525.4|14523.4|14527.1|14525.1|14517.8|14515.8|78
1645080010000|2022-02-17 06:40:10|14525.6|14523.6|14524.9|14522.9|14526.6|14524.6|14524.8|14522.8|13
1645080020000|2022-02-17 06:40:20|14525.4|14523.4|14524.1|14522.1|14526.6|14524.6|14523.2|14521.2|29
1645080030000|2022-02-17 06:40:30|14524.2|14522.2|14525.9|14523.9|14526.9|14524.9|14523.8|14521.8|22
1645080040000|2022-02-17 06:40:40|14526.1|14524.1|14525.3|14523.3|14527.1|14525.1|14524.8|14522.8|11
1645080050000|2022-02-17 06:40:50|14524.7|14522.7|14525.7|14523.7|14525.8|14523.8|14524.6|14522.6|3
1645080060000|2022-02-17 06:41:00|14525.9|14523.9|14527.9|14525.9|14528.2|14526.2|14525.8|14523.8|38
1645080070000|2022-02-17 06:41:10|14527.8|14525.8|14528.2|14526.2|14528.7|14526.7|14527.3|14525.3|18
1645080080000|2022-02-17 06:41:20|14527.9|14525.9|14523.8|14521.8|14527.9|14525.9|14523.3|14521.3|24
1645080090000|2022-02-17 06:41:30|14524.7|14522.7|14524.6|14522.6|14524.8|14522.8|14524.2|14522.2|3
1645080100000|2022-02-17 06:41:40|14524.4|14522.4|14523.1|14521.1|14524.4|14522.4|14522.6|14520.6|20
1645080110000|2022-02-17 06:41:50|14523.2|14521.2|14524.6|14522.6|14525.1|14523.1|14523.2|14521.2|3
1645080120000|2022-02-17 06:42:00|14524.2|14522.2|14523.4|14521.4|14524.2|14522.2|14522.7|14520.7|8
1645080130000|2022-02-17 06:42:10|14523.9|14521.9|14524.1|14522.1|14524.1|14522.1|14523.2|14521.2|7
1645080140000|2022-02-17 06:42:20|14524.2|14522.2|14525.2|14523.2|14525.3|14523.3|14524.2|14522.2|13
1645080150000|2022-02-17 06:42:30|14525.1|14523.1|14525.1|14523.1|14525.1|14523.1|14525.1|14523.1|0
1645080160000|2022-02-17 06:42:40|14525.2|14523.2|14524.6|14522.6|14525.7|14523.7|14524.6|14522.6|2
1645080170000|2022-02-17 06:42:50|14524.7|14522.7|14523.1|14521.1|14524.7|14522.7|14522.8|14520.8|5
1645080180000|2022-02-17 06:43:00|14523.2|14521.2|14522.7|14520.7|14524.3|14522.3|14521.9|14519.9|10
1645080190000|2022-02-17 06:43:10|14522.2|14520.2|14522.2|14520.2|14523.9|14521.9|14522.1|14520.1|15
1645080200000|2022-02-17 06:43:20|14522.3|14520.3|14521.3|14519.3|14522.3|14520.3|14521.3|14519.3|6
1645080210000|2022-02-17 06:43:30|14521.7|14519.7|14519.9|14517.9|14521.7|14519.7|14519.3|14517.3|7
1645080220000|2022-02-17 06:43:40|14520.3|14518.3|14519.8|14517.8|14520.7|14518.7|14519.2|14517.2|2
1645080230000|2022-02-17 06:43:50|14520.1|14518.1|14521.6|14519.6|14521.8|14519.8|14519.9|14517.9|12
1645080240000|2022-02-17 06:44:00|14522.3|14520.3|14524.2|14522.2|14524.4|14522.4|14522.3|14520.3|14
1645080250000|2022-02-17 06:44:10|14524.1|14522.1|14524.7|14522.7|14525.7|14523.7|14523.6|14521.6|20
1645080260000|2022-02-17 06:44:20|14523.8|14521.8|14520.9|14518.9|14523.8|14521.8|14520.1|14518.1|17
1645080270000|2022-02-17 06:44:30|14521.1|14519.1|14522.7|14520.7|14522.7|14520.7|14520.9|14518.9|6
1645080280000|2022-02-17 06:44:40|14522.4|14520.4|14520.4|14518.4|14522.4|14520.4|14520.4|14518.4|5
1645080290000|2022-02-17 06:44:50|14520.3|14518.3|14520.7|14518.7|14520.7|14518.7|14520.3|14518.3|0
1645080300000|2022-02-17 06:45:00|14519.4|14517.4|14518.4|14516.4|14519.8|14517.8|14518.3|14516.3|14
1645080310000|2022-02-17 06:45:10|14518.6|14516.6|14515.1|14513.1|14519.1|14517.1|14514.7|14512.7|21
1645080320000|2022-02-17 06:45:20|14515.2|14513.2|14512.9|14510.9|14515.2|14513.2|14512.9|14510.9|26
1645080330000|2022-02-17 06:45:30|14513.1|14511.1|14513.8|14511.8|14514.1|14512.1|14513.1|14511.1|9
1645080340000|2022-02-17 06:45:40|14513.9|14511.9|14512.8|14510.8|14513.9|14511.9|14512.8|14510.8|13
1645080350000|2022-02-17 06:45:50|14513.1|14511.1|14511.8|14509.8|14513.1|14511.1|14510.8|14508.8|23
1645080360000|2022-02-17 06:46:00|14511.9|14509.9|14514.6|14512.6|14515.4|14513.4|14511.8|14509.8|13
1645080370000|2022-02-17 06:46:10|14514.4|14512.4|14515.2|14513.2|14515.7|14513.7|14514.2|14512.2|4
1645080380000|2022-02-17 06:46:20|14515.6|14513.6|14517.7|14515.7|14518.9|14516.9|14514.9|14512.9|13
1645080390000|2022-02-17 06:46:30|14517.8|14515.8|14516.3|14514.3|14517.8|14515.8|14515.3|14513.3|14
1645080400000|2022-02-17 06:46:40|14516.2|14514.2|14529.7|14527.7|14529.7|14527.7|14514.1|14512.1|155
1645080410000|2022-02-17 06:46:50|14529.8|14527.8|14522.6|14520.6|14532.2|14530.2|14522.6|14520.6|179
1645080420000|2022-02-17 06:47:00|14522.3|14520.3|14520.9|14518.9|14524.6|14522.6|14518.3|14516.3|75
1645080430000|2022-02-17 06:47:10|14520.2|14518.2|14519.8|14517.8|14523.8|14521.8|14519.8|14517.8|23
1645080440000|2022-02-17 06:47:20|14520.1|14518.1|14521.1|14519.1|14521.1|14519.1|14518.9|14516.9|5
1645080450000|2022-02-17 06:47:30|14520.4|14518.4|14516.6|14514.6|14520.9|14518.9|14515.9|14513.9|21
1645080460000|2022-02-17 06:47:40|14517.3|14515.3|14517.8|14515.8|14520.1|14518.1|14516.7|14514.7|17
1645080470000|2022-02-17 06:47:50|14517.9|14515.9|14518.2|14516.2|14519.3|14517.3|14517.6|14515.6|13
1645080480000|2022-02-17 06:48:00|14518.3|14516.3|14518.4|14516.4|14518.4|14516.4|14517.4|14515.4|9
1645080490000|2022-02-17 06:48:10|14518.6|14516.6|14517.4|14515.4|14518.6|14516.6|14517.4|14515.4|14
1645080500000|2022-02-17 06:48:20|14517.7|14515.7|14518.9|14516.9|14519.2|14517.2|14517.6|14515.6|8
1645080510000|2022-02-17 06:48:30|14518.8|14516.8|14519.3|14517.3|14520.7|14518.7|14518.7|14516.7|25
1645080520000|2022-02-17 06:48:40|14519.2|14517.2|14518.7|14516.7|14519.2|14517.2|14518.2|14516.2|15
1645080530000|2022-02-17 06:48:50|14518.9|14516.9|14517.9|14515.9|14518.9|14516.9|14517.2|14515.2|5
1645080540000|2022-02-17 06:49:00|14518.1|14516.1|14517.2|14515.2|14518.7|14516.7|14517.2|14515.2|2
1645080550000|2022-02-17 06:49:10|14516.8|14514.8|14516.4|14514.4|14517.2|14515.2|14516.1|14514.1|7
1645080560000|2022-02-17 06:49:20|14516.3|14514.3|14518.7|14516.7|14518.7|14516.7|14516.1|14514.1|6
1645080570000|2022-02-17 06:49:30|14517.7|14515.7|14517.6|14515.6|14518.2|14516.2|14517.6|14515.6|7
1645080580000|2022-02-17 06:49:40|14517.4|14515.4|14516.9|14514.9|14517.4|14515.4|14515.8|14513.8|10
1645080590000|2022-02-17 06:49:50|14516.8|14514.8|14518.3|14516.3|14518.3|14516.3|14516.1|14514.1|3
1645080600000|2022-02-17 06:50:00|14518.2|14516.2|14517.8|14515.8|14518.2|14516.2|14517.1|14515.1|1
1645080610000|2022-02-17 06:50:10|14517.1|14515.1|14520.2|14518.2|14520.3|14518.3|14517.1|14515.1|13
1645080620000|2022-02-17 06:50:20|14520.3|14518.3|14520.9|14518.9|14522.3|14520.3|14520.1|14518.1|7
1645080630000|2022-02-17 06:50:30|14520.4|14518.4|14522.7|14520.7|14523.4|14521.4|14520.4|14518.4|15
1645080640000|2022-02-17 06:50:40|14522.6|14520.6|14523.1|14521.1|14523.6|14521.6|14522.2|14520.2|7
1645080650000|2022-02-17 06:50:50|14522.9|14520.9|14524.8|14522.8|14526.3|14524.3|14522.7|14520.7|23
1645080660000|2022-02-17 06:51:00|14524.7|14522.7|14523.1|14521.1|14525.2|14523.2|14522.8|14520.8|16
1645080670000|2022-02-17 06:51:10|14522.9|14520.9|14525.1|14523.1|14525.1|14523.1|14522.7|14520.7|9
1645080680000|2022-02-17 06:51:20|14525.3|14523.3|14528.3|14526.3|14529.1|14527.1|14525.3|14523.3|21
1645080690000|2022-02-17 06:51:30|14528.4|14526.4|14529.6|14527.6|14530.1|14528.1|14528.4|14526.4|20
1645080700000|2022-02-17 06:51:40|14529.1|14527.1|14529.9|14527.9|14530.3|14528.3|14529.1|14527.1|8
1645080710000|2022-02-17 06:51:50|14530.7|14528.7|14528.8|14526.8|14530.8|14528.8|14528.3|14526.3|7
1645080720000|2022-02-17 06:52:00|14528.7|14526.7|14529.3|14527.3|14529.4|14527.4|14527.9|14525.9|12
1645080730000|2022-02-17 06:52:10|14529.2|14527.2|14524.1|14522.1|14529.3|14527.3|14523.4|14521.4|19
1645080740000|2022-02-17 06:52:20|14523.2|14521.2|14519.3|14517.3|14523.2|14521.2|14518.9|14516.9|22
1645080750000|2022-02-17 06:52:30|14519.1|14517.1|14521.7|14519.7|14522.1|14520.1|14519.1|14517.1|16
1645080760000|2022-02-17 06:52:40|14521.6|14519.6|14521.6|14519.6|14521.7|14519.7|14520.3|14518.3|5
1645080770000|2022-02-17 06:52:50|14522.3|14520.3|14520.4|14518.4|14522.3|14520.3|14519.8|14517.8|8
1645080780000|2022-02-17 06:53:00|14520.6|14518.6|14520.9|14518.9|14521.4|14519.4|14520.6|14518.6|4
1645080790000|2022-02-17 06:53:10|14520.8|14518.8|14520.9|14518.9|14521.6|14519.6|14520.2|14518.2|1
1645080800000|2022-02-17 06:53:20|14520.8|14518.8|14520.4|14518.4|14520.8|14518.8|14520.1|14518.1|7
1645080810000|2022-02-17 06:53:30|14520.6|14518.6|14521.6|14519.6|14523.3|14521.3|14520.4|14518.4|8
1645080820000|2022-02-17 06:53:40|14521.4|14519.4|14521.2|14519.2|14521.6|14519.6|14521.1|14519.1|3
1645080830000|2022-02-17 06:53:50|14520.7|14518.7|14520.1|14518.1|14521.6|14519.6|14519.6|14517.6|15
1645080840000|2022-02-17 06:54:00|14520.7|14518.7|14519.9|14517.9|14521.1|14519.1|14519.1|14517.1|28
1645080850000|2022-02-17 06:54:10|14519.8|14517.8|14521.6|14519.6|14522.2|14520.2|14518.2|14516.2|36
1645080860000|2022-02-17 06:54:20|14521.3|14519.3|14520.4|14518.4|14521.6|14519.6|14519.9|14517.9|11
1645080870000|2022-02-17 06:54:30|14520.6|14518.6|14522.1|14520.1|14522.6|14520.6|14520.6|14518.6|10
1645080880000|2022-02-17 06:54:40|14521.3|14519.3|14522.4|14520.4|14522.4|14520.4|14520.6|14518.6|15
1645080890000|2022-02-17 06:54:50|14521.9|14519.9|14523.7|14521.7|14525.4|14523.4|14521.9|14519.9|14
1645080900000|2022-02-17 06:55:00|14523.6|14521.6|14523.8|14521.8|14526.2|14524.2|14523.4|14521.4|14
1645080910000|2022-02-17 06:55:10|14523.7|14521.7|14523.1|14521.1|14524.4|14522.4|14522.9|14520.9|9
1645080920000|2022-02-17 06:55:20|14523.2|14521.2|14528.1|14526.1|14528.2|14526.2|14523.1|14521.1|17
1645080930000|2022-02-17 06:55:30|14528.8|14526.8|14529.9|14527.9|14529.9|14527.9|14527.6|14525.6|11
1645080940000|2022-02-17 06:55:40|14529.8|14527.8|14531.4|14529.4|14532.3|14530.3|14529.6|14527.6|36
1645080950000|2022-02-17 06:55:50|14531.3|14529.3|14531.6|14529.6|14532.3|14530.3|14530.1|14528.1|20
1645080960000|2022-02-17 06:56:00|14531.4|14529.4|14531.3|14529.3|14532.4|14530.4|14529.7|14527.7|40
1645080970000|2022-02-17 06:56:10|14531.7|14529.7|14533.3|14531.3|14534.2|14532.2|14531.7|14529.7|11
1645080980000|2022-02-17 06:56:20|14534.1|14532.1|14532.8|14530.8|14534.6|14532.6|14532.7|14530.7|27
1645080990000|2022-02-17 06:56:30|14532.9|14530.9|14531.6|14529.6|14533.6|14531.6|14531.6|14529.6|17
1645081000000|2022-02-17 06:56:40|14533.3|14531.3|14534.6|14532.6|14535.4|14533.4|14532.8|14530.8|30
1645081010000|2022-02-17 06:56:50|14534.2|14532.2|14531.1|14529.1|14535.1|14533.1|14531.1|14529.1|33
1645081020000|2022-02-17 06:57:00|14530.9|14528.9|14527.4|14525.4|14530.9|14528.9|14526.9|14524.9|44
1645081030000|2022-02-17 06:57:10|14527.2|14525.2|14527.7|14525.7|14531.4|14529.4|14526.1|14524.1|56
1645081040000|2022-02-17 06:57:20|14527.8|14525.8|14528.2|14526.2|14528.7|14526.7|14526.9|14524.9|19
1645081050000|2022-02-17 06:57:30|14527.8|14525.8|14531.3|14529.3|14531.3|14529.3|14527.6|14525.6|44
1645081060000|2022-02-17 06:57:40|14531.2|14529.2|14531.9|14529.9|14532.8|14530.8|14527.6|14525.6|47
1645081070000|2022-02-17 06:57:50|14531.8|14529.8|14532.1|14530.1|14532.2|14530.2|14530.7|14528.7|17
1645081080000|2022-02-17 06:58:00|14532.4|14530.4|14535.6|14533.6|14535.6|14533.6|14532.4|14530.4|53
1645081090000|2022-02-17 06:58:10|14535.3|14533.3|14533.7|14531.7|14535.3|14533.3|14533.2|14531.2|20
1645081100000|2022-02-17 06:58:20|14534.1|14532.1|14536.2|14534.2|14536.3|14534.3|14533.7|14531.7|6
1645081110000|2022-02-17 06:58:30|14536.3|14534.3|14535.8|14533.8|14536.3|14534.3|14534.6|14532.6|29
1645081120000|2022-02-17 06:58:40|14536.3|14534.3|14531.7|14529.7|14536.4|14534.4|14530.9|14528.9|31
1645081130000|2022-02-17 06:58:50|14531.8|14529.8|14532.3|14530.3|14532.3|14530.3|14531.8|14529.8|1
1645081140000|2022-02-17 06:59:00|14532.2|14530.2|14528.4|14526.4|14532.3|14530.3|14528.4|14526.4|18
1645081150000|2022-02-17 06:59:10|14528.6|14526.6|14529.7|14527.7|14529.7|14527.7|14527.8|14525.8|24
1645081160000|2022-02-17 06:59:20|14529.8|14527.8|14531.6|14529.6|14532.4|14530.4|14529.7|14527.7|4
1645081170000|2022-02-17 06:59:30|14531.4|14529.4|14530.4|14528.4|14531.4|14529.4|14530.4|14528.4|4
1645081180000|2022-02-17 06:59:40|14529.8|14527.8|14525.6|14523.6|14529.8|14527.8|14525.2|14523.2|18
1645081190000|2022-02-17 06:59:50|14525.4|14523.4|14528.4|14526.4|14528.7|14526.7|14524.3|14522.3|12
1645081200000|2022-02-17 07:00:00|14528.3|14526.3|14522.9|14520.9|14528.3|14526.3|14522.9|14520.9|64
1645081210000|2022-02-17 07:00:10|14522.4|14520.4|14523.4|14521.4|14525.7|14523.7|14521.7|14519.7|68
1645081220000|2022-02-17 07:00:20|14524.1|14522.1|14532.8|14530.8|14533.1|14531.1|14524.1|14522.1|53
1645081230000|2022-02-17 07:00:30|14533.3|14531.3|14535.4|14533.4|14536.3|14534.3|14532.3|14530.3|41
1645081240000|2022-02-17 07:00:40|14535.2|14533.2|14536.8|14534.8|14538.1|14536.1|14535.2|14533.2|35
1645081250000|2022-02-17 07:00:50|14536.9|14534.9|14538.2|14536.2|14540.3|14538.3|14536.2|14534.2|51
1645081260000|2022-02-17 07:01:00|14537.9|14535.9|14540.2|14538.2|14540.7|14538.7|14536.4|14534.4|37
1645081270000|2022-02-17 07:01:10|14540.1|14538.1|14539.1|14537.1|14540.1|14538.1|14537.6|14535.6|22
1645081280000|2022-02-17 07:01:20|14539.2|14537.2|14538.8|14536.8|14539.9|14537.9|14536.7|14534.7|64
1645081290000|2022-02-17 07:01:30|14538.6|14536.6|14535.9|14533.9|14538.8|14536.8|14534.7|14532.7|35
1645081300000|2022-02-17 07:01:40|14536.1|14534.1|14534.3|14532.3|14537.9|14535.9|14533.8|14531.8|65
1645081310000|2022-02-17 07:01:50|14534.1|14532.1|14536.7|14534.7|14536.7|14534.7|14533.7|14531.7|38
1645081320000|2022-02-17 07:02:00|14535.4|14533.4|14536.2|14534.2|14536.2|14534.2|14534.8|14532.8|21
1645081330000|2022-02-17 07:02:10|14535.8|14533.8|14539.3|14537.3|14539.4|14537.4|14535.7|14533.7|29
1645081340000|2022-02-17 07:02:20|14539.4|14537.4|14538.1|14536.1|14540.2|14538.2|14536.8|14534.8|38
1645081350000|2022-02-17 07:02:30|14538.2|14536.2|14535.3|14533.3|14538.6|14536.6|14533.4|14531.4|44
1645081360000|2022-02-17 07:02:40|14536.1|14534.1|14537.2|14535.2|14537.4|14535.4|14534.6|14532.6|35
1645081370000|2022-02-17 07:02:50|14537.3|14535.3|14535.1|14533.1|14539.9|14537.9|14534.9|14532.9|56
1645081380000|2022-02-17 07:03:00|14535.2|14533.2|14535.2|14533.2|14535.4|14533.4|14532.6|14530.6|56
1645081390000|2022-02-17 07:03:10|14535.4|14533.4|14539.6|14537.6|14539.6|14537.6|14535.4|14533.4|38
1645081400000|2022-02-17 07:03:20|14539.3|14537.3|14538.2|14536.2|14539.7|14537.7|14538.2|14536.2|14
1645081410000|2022-02-17 07:03:30|14538.6|14536.6|14538.3|14536.3|14542.1|14540.1|14538.1|14536.1|44
1645081420000|2022-02-17 07:03:40|14538.2|14536.2|14537.6|14535.6|14538.8|14536.8|14537.3|14535.3|4
1645081430000|2022-02-17 07:03:50|14537.7|14535.7|14537.3|14535.3|14538.6|14536.6|14536.4|14534.4|12
1645081440000|2022-02-17 07:04:00|14536.9|14534.9|14538.1|14536.1|14539.8|14537.8|14534.8|14532.8|42
1645081450000|2022-02-17 07:04:10|14538.7|14536.7|14543.3|14541.3|14544.4|14542.4|14538.7|14536.7|46
1645081460000|2022-02-17 07:04:20|14543.6|14541.6|14540.2|14538.2|14546.8|14544.8|14540.2|14538.2|75
1645081470000|2022-02-17 07:04:30|14540.1|14538.1|14539.9|14537.9|14542.7|14540.7|14539.9|14537.9|29
1645081480000|2022-02-17 07:04:40|14539.4|14537.4|14538.9|14536.9|14541.6|14539.6|14538.6|14536.6|20
1645081490000|2022-02-17 07:04:50|14538.6|14536.6|14540.6|14538.6|14541.2|14539.2|14538.3|14536.3|14
1645081500000|2022-02-17 07:05:00|14541.9|14539.9|14537.2|14535.2|14541.9|14539.9|14536.9|14534.9|37
1645081510000|2022-02-17 07:05:10|14537.1|14535.1|14538.2|14536.2|14538.2|14536.2|14536.7|14534.7|14
1645081520000|2022-02-17 07:05:20|14537.6|14535.6|14536.3|14534.3|14539.7|14537.7|14535.6|14533.6|65
1645081530000|2022-02-17 07:05:30|14535.8|14533.8|14536.9|14534.9|14540.2|14538.2|14535.8|14533.8|37
1645081540000|2022-02-17 07:05:40|14536.8|14534.8|14537.9|14535.9|14538.6|14536.6|14536.7|14534.7|9
1645081550000|2022-02-17 07:05:50|14538.1|14536.1|14539.1|14537.1|14539.2|14537.2|14537.8|14535.8|14
1645081560000|2022-02-17 07:06:00|14539.2|14537.2|14544.9|14542.9|14545.4|14543.4|14538.4|14536.4|54
1645081570000|2022-02-17 07:06:10|14544.4|14542.4|14542.4|14540.4|14545.6|14543.6|14542.4|14540.4|21
1645081580000|2022-02-17 07:06:20|14542.3|14540.3|14539.8|14537.8|14542.3|14540.3|14538.7|14536.7|20
1645081590000|2022-02-17 07:06:30|14539.7|14537.7|14540.1|14538.1|14540.8|14538.8|14539.1|14537.1|14
1645081600000|2022-02-17 07:06:40|14540.2|14538.2|14540.2|14538.2|14540.9|14538.9|14539.8|14537.8|10
1645081610000|2022-02-17 07:06:50|14539.9|14537.9|14541.3|14539.3|14541.3|14539.3|14539.6|14537.6|12
1645081620000|2022-02-17 07:07:00|14541.4|14539.4|14544.2|14542.2|14544.9|14542.9|14540.2|14538.2|16
1645081630000|2022-02-17 07:07:10|14544.1|14542.1|14547.3|14545.3|14548.7|14546.7|14543.9|14541.9|43
1645081640000|2022-02-17 07:07:20|14546.1|14544.1|14544.9|14542.9|14547.3|14545.3|14544.7|14542.7|22
1645081650000|2022-02-17 07:07:30|14545.1|14543.1|14543.6|14541.6|14545.2|14543.2|14542.9|14540.9|5
1645081660000|2022-02-17 07:07:40|14543.3|14541.3|14540.9|14538.9|14543.3|14541.3|14540.3|14538.3|30
1645081670000|2022-02-17 07:07:50|14541.4|14539.4|14544.7|14542.7|14544.8|14542.8|14541.4|14539.4|17
1645081680000|2022-02-17 07:08:00|14544.6|14542.6|14544.2|14542.2|14544.8|14542.8|14542.3|14540.3|8
1645081690000|2022-02-17 07:08:10|14544.4|14542.4|14542.9|14540.9|14544.8|14542.8|14542.3|14540.3|8
1645081700000|2022-02-17 07:08:20|14543.4|14541.4|14542.6|14540.6|14544.3|14542.3|14542.3|14540.3|29
1645081710000|2022-02-17 07:08:30|14542.4|14540.4|14543.1|14541.1|14543.4|14541.4|14542.2|14540.2|11
1645081720000|2022-02-17 07:08:40|14542.9|14540.9|14541.1|14539.1|14542.9|14540.9|14540.9|14538.9|8
1645081730000|2022-02-17 07:08:50|14540.9|14538.9|14541.1|14539.1|14541.3|14539.3|14540.2|14538.2|9
1645081740000|2022-02-17 07:09:00|14540.9|14538.9|14539.7|14537.7|14540.9|14538.9|14538.4|14536.4|26
1645081750000|2022-02-17 07:09:10|14539.3|14537.3|14539.3|14537.3|14539.9|14537.9|14539.3|14537.3|4
1645081760000|2022-02-17 07:09:20|14539.1|14537.1|14537.8|14535.8|14539.1|14537.1|14537.6|14535.6|9
1645081770000|2022-02-17 07:09:30|14537.9|14535.9|14538.2|14536.2|14539.1|14537.1|14535.3|14533.3|34
1645081780000|2022-02-17 07:09:40|14537.6|14535.6|14536.9|14534.9|14537.9|14535.9|14536.1|14534.1|18
1645081790000|2022-02-17 07:09:50|14537.1|14535.1|14537.6|14535.6|14538.7|14536.7|14536.9|14534.9|13
1645081800000|2022-02-17 07:10:00|14537.4|14535.4|14535.8|14533.8|14537.4|14535.4|14535.3|14533.3|15
1645081810000|2022-02-17 07:10:10|14535.7|14533.7|14536.2|14534.2|14536.2|14534.2|14535.1|14533.1|14
1645081820000|2022-02-17 07:10:20|14535.4|14533.4|14533.8|14531.8|14535.4|14533.4|14533.3|14531.3|20
1645081830000|2022-02-17 07:10:30|14533.7|14531.7|14532.2|14530.2|14533.8|14531.8|14532.2|14530.2|16
1645081840000|2022-02-17 07:10:40|14531.9|14529.9|14533.6|14531.6|14536.1|14534.1|14531.7|14529.7|37
1645081850000|2022-02-17 07:10:50|14533.7|14531.7|14535.7|14533.7|14536.4|14534.4|14533.2|14531.2|14
1645081860000|2022-02-17 07:11:00|14535.8|14533.8|14532.1|14530.1|14536.3|14534.3|14532.1|14530.1|26
1645081870000|2022-02-17 07:11:10|14531.8|14529.8|14530.4|14528.4|14533.1|14531.1|14529.2|14527.2|29
1645081880000|2022-02-17 07:11:20|14530.2|14528.2|14531.3|14529.3|14531.6|14529.6|14529.6|14527.6|10
1645081890000|2022-02-17 07:11:30|14531.6|14529.6|14533.6|14531.6|14533.7|14531.7|14531.4|14529.4|10
1645081900000|2022-02-17 07:11:40|14533.8|14531.8|14534.2|14532.2|14535.7|14533.7|14533.2|14531.2|24
1645081910000|2022-02-17 07:11:50|14534.3|14532.3|14534.8|14532.8|14536.2|14534.2|14533.9|14531.9|22
1645081920000|2022-02-17 07:12:00|14534.9|14532.9|14534.6|14532.6|14534.9|14532.9|14533.8|14531.8|6
1645081930000|2022-02-17 07:12:10|14534.4|14532.4|14532.6|14530.6|14534.4|14532.4|14531.9|14529.9|7
1645081940000|2022-02-17 07:12:20|14533.4|14531.4|14539.6|14537.6|14540.3|14538.3|14532.2|14530.2|70
1645081950000|2022-02-17 07:12:30|14539.9|14537.9|14543.8|14541.8|14544.6|14542.6|14537.8|14535.8|104
1645081960000|2022-02-17 07:12:40|14543.9|14541.9|14542.1|14540.1|14545.3|14543.3|14538.7|14536.7|61
1645081970000|2022-02-17 07:12:50|14542.8|14540.8|14540.9|14538.9|14542.8|14540.8|14537.9|14535.9|26
1645081980000|2022-02-17 07:13:00|14541.1|14539.1|14542.3|14540.3|14542.7|14540.7|14538.6|14536.6|22
1645081990000|2022-02-17 07:13:10|14542.7|14540.7|14532.9|14530.9|14544.2|14542.2|14531.8|14529.8|53
1645082000000|2022-02-17 07:13:20|14533.2|14531.2|14532.4|14530.4|14533.2|14531.2|14530.3|14528.3|40
1645082010000|2022-02-17 07:13:30|14531.7|14529.7|14534.8|14532.8|14534.9|14532.9|14531.7|14529.7|31
1645082020000|2022-02-17 07:13:40|14534.9|14532.9|14534.6|14532.6|14535.9|14533.9|14533.7|14531.7|11
1645082030000|2022-02-17 07:13:50|14534.4|14532.4|14537.7|14535.7|14539.6|14537.6|14533.7|14531.7|25
1645082040000|2022-02-17 07:14:00|14537.8|14535.8|14536.9|14534.9|14538.7|14536.7|14535.7|14533.7|14
1645082050000|2022-02-17 07:14:10|14536.8|14534.8|14538.8|14536.8|14540.7|14538.7|14535.6|14533.6|36
1645082060000|2022-02-17 07:14:20|14539.4|14537.4|14540.1|14538.1|14540.6|14538.6|14539.3|14537.3|2
1645082070000|2022-02-17 07:14:30|14540.2|14538.2|14539.3|14537.3|14540.2|14538.2|14538.8|14536.8|6
1645082080000|2022-02-17 07:14:40|14539.4|14537.4|14536.8|14534.8|14539.8|14537.8|14536.8|14534.8|17
1645082090000|2022-02-17 07:14:50|14537.3|14535.3|14538.6|14536.6|14538.6|14536.6|14537.3|14535.3|11
1645082100000|2022-02-17 07:15:00|14538.2|14536.2|14537.7|14535.7|14538.8|14536.8|14534.8|14532.8|38
1645082110000|2022-02-17 07:15:10|14537.8|14535.8|14538.7|14536.7|14540.2|14538.2|14537.8|14535.8|16
1645082120000|2022-02-17 07:15:20|14538.8|14536.8|14539.1|14537.1|14539.3|14537.3|14537.9|14535.9|20
1645082130000|2022-02-17 07:15:30|14539.2|14537.2|14538.8|14536.8|14539.4|14537.4|14536.8|14534.8|12
1645082140000|2022-02-17 07:15:40|14538.7|14536.7|14537.1|14535.1|14538.8|14536.8|14536.8|14534.8|12
1645082150000|2022-02-17 07:15:50|14537.2|14535.2|14537.1|14535.1|14537.4|14535.4|14536.2|14534.2|9
1645082160000|2022-02-17 07:16:00|14537.2|14535.2|14533.4|14531.4|14537.6|14535.6|14533.2|14531.2|16
1645082170000|2022-02-17 07:16:10|14533.6|14531.6|14534.4|14532.4|14535.1|14533.1|14533.6|14531.6|18
1645082180000|2022-02-17 07:16:20|14534.9|14532.9|14536.6|14534.6|14537.3|14535.3|14534.4|14532.4|15
1645082190000|2022-02-17 07:16:30|14537.2|14535.2|14538.3|14536.3|14539.2|14537.2|14536.6|14534.6|12
1645082200000|2022-02-17 07:16:40|14538.8|14536.8|14537.8|14535.8|14539.8|14537.8|14537.8|14535.8|18
1645082210000|2022-02-17 07:16:50|14538.2|14536.2|14542.6|14540.6|14542.6|14540.6|14538.2|14536.2|36
1645082220000|2022-02-17 07:17:00|14543.3|14541.3|14540.9|14538.9|14545.2|14543.2|14540.9|14538.9|19
1645082230000|2022-02-17 07:17:10|14540.3|14538.3|14538.4|14536.4|14541.3|14539.3|14538.3|14536.3|30
1645082240000|2022-02-17 07:17:20|14539.8|14537.8|14541.2|14539.2|14542.9|14540.9|14539.7|14537.7|13
1645082250000|2022-02-17 07:17:30|14541.3|14539.3|14541.6|14539.6|14542.6|14540.6|14539.9|14537.9|9
1645082260000|2022-02-17 07:17:40|14540.9|14538.9|14539.7|14537.7|14541.1|14539.1|14539.4|14537.4|4
1645082270000|2022-02-17 07:17:50|14539.2|14537.2|14540.7|14538.7|14540.9|14538.9|14539.2|14537.2|2
1645082280000|2022-02-17 07:18:00|14540.6|14538.6|14537.4|14535.4|14540.8|14538.8|14537.4|14535.4|11
1645082290000|2022-02-17 07:18:10|14537.3|14535.3|14537.2|14535.2|14537.6|14535.6|14535.3|14533.3|9
1645082300000|2022-02-17 07:18:20|14537.8|14535.8|14537.6|14535.6|14537.8|14535.8|14536.8|14534.8|2
1645082310000|2022-02-17 07:18:30|14537.7|14535.7|14538.3|14536.3|14538.9|14536.9|14537.3|14535.3|9
1645082320000|2022-02-17 07:18:40|14538.2|14536.2|14537.4|14535.4|14538.7|14536.7|14536.8|14534.8|8
1645082330000|2022-02-17 07:18:50|14537.3|14535.3|14536.7|14534.7|14538.3|14536.3|14536.6|14534.6|1
1645082340000|2022-02-17 07:19:00|14536.8|14534.8|14539.9|14537.9|14539.9|14537.9|14536.7|14534.7|17
1645082350000|2022-02-17 07:19:10|14539.8|14537.8|14539.6|14537.6|14539.9|14537.9|14538.7|14536.7|5
1645082360000|2022-02-17 07:19:20|14540.3|14538.3|14543.3|14541.3|14545.2|14543.2|14540.3|14538.3|17
1645082370000|2022-02-17 07:19:30|14543.2|14541.2|14543.1|14541.1|14543.8|14541.8|14542.1|14540.1|20
1645082380000|2022-02-17 07:19:40|14542.9|14540.9|14542.6|14540.6|14543.3|14541.3|14542.3|14540.3|1
1645082390000|2022-02-17 07:19:50|14542.4|14540.4|14540.3|14538.3|14542.8|14540.8|14539.8|14537.8|10
1645082400000|2022-02-17 07:20:00|14539.2|14537.2|14537.2|14535.2|14539.2|14537.2|14536.2|14534.2|31
1645082410000|2022-02-17 07:20:10|14537.3|14535.3|14538.1|14536.1|14538.1|14536.1|14535.9|14533.9|15
1645082420000|2022-02-17 07:20:20|14537.7|14535.7|14535.6|14533.6|14538.2|14536.2|14535.2|14533.2|12
1645082430000|2022-02-17 07:20:30|14535.7|14533.7|14536.1|14534.1|14536.6|14534.6|14535.4|14533.4|0
1645082440000|2022-02-17 07:20:40|14536.2|14534.2|14535.7|14533.7|14536.4|14534.4|14535.7|14533.7|1
1645082450000|2022-02-17 07:20:50|14535.8|14533.8|14535.6|14533.6|14536.4|14534.4|14534.7|14532.7|11
1645082460000|2022-02-17 07:21:00|14535.9|14533.9|14536.1|14534.1|14537.1|14535.1|14535.9|14533.9|6
1645082470000|2022-02-17 07:21:10|14536.2|14534.2|14536.3|14534.3|14537.1|14535.1|14535.6|14533.6|4
1645082480000|2022-02-17 07:21:20|14536.1|14534.1|14536.4|14534.4|14536.7|14534.7|14536.1|14534.1|1
1645082490000|2022-02-17 07:21:30|14536.6|14534.6|14538.1|14536.1|14540.3|14538.3|14536.6|14534.6|15
1645082500000|2022-02-17 07:21:40|14537.9|14535.9|14537.2|14535.2|14538.1|14536.1|14536.4|14534.4|7
1645082510000|2022-02-17 07:21:50|14537.1|14535.1|14536.3|14534.3|14537.1|14535.1|14535.4|14533.4|15
1645082520000|2022-02-17 07:22:00|14536.1|14534.1|14535.1|14533.1|14537.2|14535.2|14534.7|14532.7|7
1645082530000|2022-02-17 07:22:10|14534.8|14532.8|14534.6|14532.6|14535.3|14533.3|14534.4|14532.4|8
1645082540000|2022-02-17 07:22:20|14534.7|14532.7|14535.7|14533.7|14535.8|14533.8|14534.4|14532.4|9
1645082550000|2022-02-17 07:22:30|14535.6|14533.6|14533.3|14531.3|14535.6|14533.6|14533.3|14531.3|21
1645082560000|2022-02-17 07:22:40|14532.7|14530.7|14532.4|14530.4|14533.2|14531.2|14531.8|14529.8|16
1645082570000|2022-02-17 07:22:50|14532.3|14530.3|14533.1|14531.1|14533.3|14531.3|14532.3|14530.3|2
1645082580000|2022-02-17 07:23:00|14532.9|14530.9|14532.7|14530.7|14533.2|14531.2|14532.7|14530.7|1
1645082590000|2022-02-17 07:23:10|14532.8|14530.8|14534.1|14532.1|14534.4|14532.4|14532.7|14530.7|6
1645082600000|2022-02-17 07:23:20|14534.2|14532.2|14532.8|14530.8|14536.1|14534.1|14532.8|14530.8|13
1645082610000|2022-02-17 07:23:30|14533.4|14531.4|14534.6|14532.6|14535.6|14533.6|14533.4|14531.4|23
1645082620000|2022-02-17 07:23:40|14534.7|14532.7|14534.6|14532.6|14535.9|14533.9|14533.4|14531.4|11
1645082630000|2022-02-17 07:23:50|14534.7|14532.7|14535.3|14533.3|14535.3|14533.3|14534.2|14532.2|3
1645082640000|2022-02-17 07:24:00|14535.6|14533.6|14535.4|14533.4|14535.9|14533.9|14534.6|14532.6|7
1645082650000|2022-02-17 07:24:10|14535.3|14533.3|14536.7|14534.7|14537.4|14535.4|14535.3|14533.3|10
1645082660000|2022-02-17 07:24:20|14536.8|14534.8|14539.2|14537.2|14540.6|14538.6|14536.6|14534.6|20
1645082670000|2022-02-17 07:24:30|14539.3|14537.3|14537.2|14535.2|14539.6|14537.6|14537.2|14535.2|12
1645082680000|2022-02-17 07:24:40|14537.3|14535.3|14536.2|14534.2|14537.3|14535.3|14534.9|14532.9|13
1645082690000|2022-02-17 07:24:50|14536.3|14534.3|14535.9|14533.9|14536.3|14534.3|14534.6|14532.6|20
1645082700000|2022-02-17 07:25:00|14535.4|14533.4|14534.3|14532.3|14535.4|14533.4|14532.8|14530.8|13
1645082710000|2022-02-17 07:25:10|14533.9|14531.9|14534.7|14532.7|14535.2|14533.2|14533.9|14531.9|8
1645082720000|2022-02-17 07:25:20|14534.6|14532.6|14534.9|14532.9|14535.8|14533.8|14534.4|14532.4|7
1645082730000|2022-02-17 07:25:30|14535.1|14533.1|14537.6|14535.6|14538.4|14536.4|14535.1|14533.1|10
1645082740000|2022-02-17 07:25:40|14537.7|14535.7|14537.7|14535.7|14537.9|14535.9|14536.7|14534.7|9
1645082750000|2022-02-17 07:25:50|14537.6|14535.6|14536.8|14534.8|14538.3|14536.3|14536.7|14534.7|8
1645082760000|2022-02-17 07:26:00|14536.9|14534.9|14535.4|14533.4|14536.9|14534.9|14534.4|14532.4|10
1645082770000|2022-02-17 07:26:10|14535.2|14533.2|14535.3|14533.3|14535.7|14533.7|14533.6|14531.6|11
1645082780000|2022-02-17 07:26:20|14535.2|14533.2|14534.6|14532.6|14535.9|14533.9|14533.9|14531.9|6
1645082790000|2022-02-17 07:26:30|14534.3|14532.3|14534.3|14532.3|14534.9|14532.9|14533.8|14531.8|11
1645082800000|2022-02-17 07:26:40|14534.4|14532.4|14534.8|14532.8|14534.9|14532.9|14534.3|14532.3|7
1645082810000|2022-02-17 07:26:50|14534.9|14532.9|14535.4|14533.4|14535.6|14533.6|14534.3|14532.3|1
1645082820000|2022-02-17 07:27:00|14535.6|14533.6|14534.3|14532.3|14535.6|14533.6|14534.3|14532.3|7
1645082830000|2022-02-17 07:27:10|14534.2|14532.2|14534.2|14532.2|14534.3|14532.3|14533.7|14531.7|7
1645082840000|2022-02-17 07:27:20|14533.9|14531.9|14533.8|14531.8|14534.6|14532.6|14533.8|14531.8|11
1645082850000|2022-02-17 07:27:30|14534.3|14532.3|14536.6|14534.6|14536.6|14534.6|14534.3|14532.3|12
1645082860000|2022-02-17 07:27:40|14536.9|14534.9|14536.2|14534.2|14537.8|14535.8|14536.1|14534.1|7
1645082870000|2022-02-17 07:27:50|14536.1|14534.1|14534.8|14532.8|14536.1|14534.1|14534.8|14532.8|5
1645082880000|2022-02-17 07:28:00|14534.9|14532.9|14534.3|14532.3|14535.2|14533.2|14533.3|14531.3|4
1645082890000|2022-02-17 07:28:10|14533.8|14531.8|14532.7|14530.7|14533.8|14531.8|14532.3|14530.3|7
1645082900000|2022-02-17 07:28:20|14532.6|14530.6|14530.8|14528.8|14532.6|14530.6|14530.6|14528.6|22
1645082910000|2022-02-17 07:28:30|14530.6|14528.6|14529.9|14527.9|14530.6|14528.6|14529.6|14527.6|27
1645082920000|2022-02-17 07:28:40|14529.8|14527.8|14528.3|14526.3|14529.8|14527.8|14527.2|14525.2|24
1645082930000|2022-02-17 07:28:50|14528.4|14526.4|14527.6|14525.6|14528.4|14526.4|14526.3|14524.3|56
1645082940000|2022-02-17 07:29:00|14528.9|14526.9|14531.6|14529.6|14531.6|14529.6|14528.3|14526.3|23
1645082950000|2022-02-17 07:29:10|14531.4|14529.4|14530.8|14528.8|14531.9|14529.9|14530.6|14528.6|3
1645082960000|2022-02-17 07:29:20|14530.9|14528.9|14532.2|14530.2|14532.8|14530.8|14530.8|14528.8|14
1645082970000|2022-02-17 07:29:30|14532.1|14530.1|14532.3|14530.3|14532.3|14530.3|14531.1|14529.1|2
1645082980000|2022-02-17 07:29:40|14532.8|14530.8|14531.1|14529.1|14532.9|14530.9|14531.1|14529.1|5
1645082990000|2022-02-17 07:29:50|14530.9|14528.9|14529.3|14527.3|14532.3|14530.3|14528.7|14526.7|19
1645083000000|2022-02-17 07:30:00|14529.4|14527.4|14528.8|14526.8|14529.4|14527.4|14527.7|14525.7|19
1645083010000|2022-02-17 07:30:10|14528.7|14526.7|14528.6|14526.6|14528.7|14526.7|14527.7|14525.7|7
1645083020000|2022-02-17 07:30:20|14528.7|14526.7|14526.4|14524.4|14528.8|14526.8|14526.3|14524.3|9
1645083030000|2022-02-17 07:30:30|14526.1|14524.1|14524.7|14522.7|14526.2|14524.2|14524.2|14522.2|64
1645083040000|2022-02-17 07:30:40|14524.6|14522.6|14526.9|14524.9|14527.2|14525.2|14524.6|14522.6|29
1645083050000|2022-02-17 07:30:50|14527.1|14525.1|14527.6|14525.6|14528.4|14526.4|14527.1|14525.1|11
1645083060000|2022-02-17 07:31:00|14527.7|14525.7|14529.1|14527.1|14530.4|14528.4|14527.7|14525.7|35
1645083070000|2022-02-17 07:31:10|14529.2|14527.2|14530.3|14528.3|14530.7|14528.7|14528.6|14526.6|14
1645083080000|2022-02-17 07:31:20|14530.4|14528.4|14530.8|14528.8|14531.3|14529.3|14530.4|14528.4|8
1645083090000|2022-02-17 07:31:30|14530.9|14528.9|14530.2|14528.2|14531.4|14529.4|14530.2|14528.2|5
1645083100000|2022-02-17 07:31:40|14529.3|14527.3|14530.8|14528.8|14531.2|14529.2|14528.7|14526.7|6
1645083110000|2022-02-17 07:31:50|14530.9|14528.9|14531.8|14529.8|14532.3|14530.3|14530.7|14528.7|6
1645083120000|2022-02-17 07:32:00|14531.7|14529.7|14531.7|14529.7|14533.1|14531.1|14531.4|14529.4|14
1645083130000|2022-02-17 07:32:10|14531.6|14529.6|14530.6|14528.6|14532.6|14530.6|14530.4|14528.4|6
1645083140000|2022-02-17 07:32:20|14530.7|14528.7|14531.6|14529.6|14531.8|14529.8|14530.3|14528.3|7
1645083150000|2022-02-17 07:32:30|14531.7|14529.7|14532.1|14530.1|14532.4|14530.4|14531.7|14529.7|6
1645083160000|2022-02-17 07:32:40|14532.2|14530.2|14533.1|14531.1|14533.2|14531.2|14532.2|14530.2|7
1645083170000|2022-02-17 07:32:50|14533.2|14531.2|14541.1|14539.1|14541.6|14539.6|14533.2|14531.2|133
1645083180000|2022-02-17 07:33:00|14540.9|14538.9|14539.2|14537.2|14541.3|14539.3|14538.6|14536.6|22
1645083190000|2022-02-17 07:33:10|14539.4|14537.4|14540.1|14538.1|14540.7|14538.7|14539.4|14537.4|32
1645083200000|2022-02-17 07:33:20|14539.9|14537.9|14538.9|14536.9|14541.1|14539.1|14538.8|14536.8|15
1645083210000|2022-02-17 07:33:30|14538.8|14536.8|14536.1|14534.1|14538.8|14536.8|14535.8|14533.8|27
1645083220000|2022-02-17 07:33:40|14535.9|14533.9|14537.6|14535.6|14537.7|14535.7|14535.9|14533.9|24
1645083230000|2022-02-17 07:33:50|14536.9|14534.9|14535.8|14533.8|14536.9|14534.9|14534.3|14532.3|35
1645083240000|2022-02-17 07:34:00|14535.1|14533.1|14541.3|14539.3|14541.9|14539.9|14534.7|14532.7|129
1645083250000|2022-02-17 07:34:10|14541.8|14539.8|14544.2|14542.2|14544.9|14542.9|14541.8|14539.8|35
1645083260000|2022-02-17 07:34:20|14543.8|14541.8|14543.4|14541.4|14544.1|14542.1|14542.7|14540.7|15
1645083270000|2022-02-17 07:34:30|14543.2|14541.2|14547.4|14545.4|14547.6|14545.6|14543.2|14541.2|70
1645083280000|2022-02-17 07:34:40|14547.8|14545.8|14545.6|14543.6|14548.1|14546.1|14545.6|14543.6|22
1645083290000|2022-02-17 07:34:50|14545.4|14543.4|14545.6|14543.6|14545.8|14543.8|14544.7|14542.7|23
1645083300000|2022-02-17 07:35:00|14546.1|14544.1|14545.3|14543.3|14548.1|14546.1|14544.4|14542.4|21
1645083310000|2022-02-17 07:35:10|14544.9|14542.9|14544.9|14542.9|14546.9|14544.9|14544.6|14542.6|37
1645083320000|2022-02-17 07:35:20|14544.7|14542.7|14543.1|14541.1|14544.9|14542.9|14542.9|14540.9|17
1645083330000|2022-02-17 07:35:30|14542.8|14540.8|14542.1|14540.1|14543.4|14541.4|14542.1|14540.1|24
1645083340000|2022-02-17 07:35:40|14541.8|14539.8|14541.8|14539.8|14542.6|14540.6|14541.4|14539.4|6
1645083350000|2022-02-17 07:35:50|14542.1|14540.1|14541.7|14539.7|14542.3|14540.3|14541.1|14539.1|18
1645083360000|2022-02-17 07:36:00|14541.6|14539.6|14540.7|14538.7|14541.6|14539.6|14539.9|14537.9|71
1645083370000|2022-02-17 07:36:10|14540.8|14538.8|14540.6|14538.6|14542.4|14540.4|14540.6|14538.6|25
1645083380000|2022-02-17 07:36:20|14540.7|14538.7|14542.6|14540.6|14542.6|14540.6|14540.3|14538.3|23
1645083390000|2022-02-17 07:36:30|14542.4|14540.4|14541.8|14539.8|14542.9|14540.9|14541.1|14539.1|6
1645083400000|2022-02-17 07:36:40|14541.9|14539.9|14541.6|14539.6|14542.6|14540.6|14541.2|14539.2|8
1645083410000|2022-02-17 07:36:50|14541.7|14539.7|14541.9|14539.9|14542.1|14540.1|14540.6|14538.6|2
1645083420000|2022-02-17 07:37:00|14542.2|14540.2|14541.2|14539.2|14543.4|14541.4|14540.9|14538.9|10
1645083430000|2022-02-17 07:37:10|14541.3|14539.3|14541.6|14539.6|14541.6|14539.6|14540.8|14538.8|26
1645083440000|2022-02-17 07:37:20|14541.4|14539.4|14541.1|14539.1|14541.4|14539.4|14540.2|14538.2|36
1645083450000|2022-02-17 07:37:30|14541.6|14539.6|14544.1|14542.1|14546.9|14544.9|14541.6|14539.6|45
1645083460000|2022-02-17 07:37:40|14544.2|14542.2|14544.9|14542.9|14546.6|14544.6|14544.2|14542.2|64
1645083470000|2022-02-17 07:37:50|14544.8|14542.8|14544.8|14542.8|14545.8|14543.8|14544.6|14542.6|9
1645083480000|2022-02-17 07:38:00|14544.9|14542.9|14545.1|14543.1|14546.3|14544.3|14544.1|14542.1|33
1645083490000|2022-02-17 07:38:10|14544.9|14542.9|14545.6|14543.6|14545.6|14543.6|14542.9|14540.9|16
1645083500000|2022-02-17 07:38:20|14545.4|14543.4|14542.4|14540.4|14545.7|14543.7|14541.7|14539.7|24
1645083510000|2022-02-17 07:38:30|14542.3|14540.3|14542.1|14540.1|14543.6|14541.6|14541.8|14539.8|4
1645083520000|2022-02-17 07:38:40|14542.6|14540.6|14544.8|14542.8|14544.8|14542.8|14542.4|14540.4|19
1645083530000|2022-02-17 07:38:50|14544.7|14542.7|14543.7|14541.7|14544.7|14542.7|14542.9|14540.9|5
1645083540000|2022-02-17 07:39:00|14543.8|14541.8|14541.8|14539.8|14543.9|14541.9|14541.8|14539.8|22
1645083550000|2022-02-17 07:39:10|14541.7|14539.7|14541.7|14539.7|14543.7|14541.7|14541.6|14539.6|27
1645083560000|2022-02-17 07:39:20|14541.8|14539.8|14540.1|14538.1|14541.8|14539.8|14540.1|14538.1|24
1645083570000|2022-02-17 07:39:30|14539.8|14537.8|14540.9|14538.9|14541.4|14539.4|14539.8|14537.8|3
1645083580000|2022-02-17 07:39:40|14541.1|14539.1|14540.1|14538.1|14541.3|14539.3|14540.1|14538.1|2
1645083590000|2022-02-17 07:39:50|14540.2|14538.2|14539.7|14537.7|14541.4|14539.4|14539.3|14537.3|47
1645083600000|2022-02-17 07:40:00|14539.3|14537.3|14540.1|14538.1|14541.1|14539.1|14538.3|14536.3|14
1645083610000|2022-02-17 07:40:10|14540.2|14538.2|14542.7|14540.7|14542.7|14540.7|14538.8|14536.8|69
1645083620000|2022-02-17 07:40:20|14542.8|14540.8|14542.1|14540.1|14542.8|14540.8|14540.7|14538.7|7
1645083630000|2022-02-17 07:40:30|14541.9|14539.9|14541.1|14539.1|14541.9|14539.9|14538.1|14536.1|35
1645083640000|2022-02-17 07:40:40|14540.9|14538.9|14542.1|14540.1|14542.2|14540.2|14540.1|14538.1|50
1645083650000|2022-02-17 07:40:50|14541.8|14539.8|14540.6|14538.6|14543.3|14541.3|14540.4|14538.4|45
1645083660000|2022-02-17 07:41:00|14540.7|14538.7|14540.1|14538.1|14540.8|14538.8|14539.2|14537.2|58
1645083670000|2022-02-17 07:41:10|14539.8|14537.8|14540.6|14538.6|14542.3|14540.3|14539.8|14537.8|20
1645083680000|2022-02-17 07:41:20|14540.7|14538.7|14538.6|14536.6|14542.1|14540.1|14538.1|14536.1|70
1645083690000|2022-02-17 07:41:30|14538.7|14536.7|14539.2|14537.2|14539.8|14537.8|14538.3|14536.3|5
1645083700000|2022-02-17 07:41:40|14539.1|14537.1|14538.6|14536.6|14539.6|14537.6|14538.2|14536.2|29
1645083710000|2022-02-17 07:41:50|14538.2|14536.2|14538.2|14536.2|14538.7|14536.7|14538.1|14536.1|23
1645083720000|2022-02-17 07:42:00|14538.3|14536.3|14540.4|14538.4|14540.6|14538.6|14537.9|14535.9|59
1645083730000|2022-02-17 07:42:10|14540.6|14538.6|14539.8|14537.8|14540.6|14538.6|14538.7|14536.7|9
1645083740000|2022-02-17 07:42:20|14539.9|14537.9|14542.6|14540.6|14542.8|14540.8|14539.8|14537.8|19
1645083750000|2022-02-17 07:42:30|14542.4|14540.4|14541.7|14539.7|14542.9|14540.9|14540.9|14538.9|12
1645083760000|2022-02-17 07:42:40|14541.4|14539.4|14541.9|14539.9|14542.1|14540.1|14540.6|14538.6|28
1645083770000|2022-02-17 07:42:50|14541.8|14539.8|14544.9|14542.9|14544.9|14542.9|14541.8|14539.8|7
1645083780000|2022-02-17 07:43:00|14545.1|14543.1|14544.7|14542.7|14546.6|14544.6|14544.3|14542.3|39
1645083790000|2022-02-17 07:43:10|14544.6|14542.6|14543.2|14541.2|14544.7|14542.7|14541.9|14539.9|65
1645083800000|2022-02-17 07:43:20|14543.3|14541.3|14545.3|14543.3|14545.8|14543.8|14543.3|14541.3|4
1645083810000|2022-02-17 07:43:30|14545.2|14543.2|14544.4|14542.4|14545.2|14543.2|14543.4|14541.4|7
1645083820000|2022-02-17 07:43:40|14544.3|14542.3|14544.6|14542.6|14544.9|14542.9|14544.1|14542.1|12
1645083830000|2022-02-17 07:43:50|14544.7|14542.7|14545.1|14543.1|14545.9|14543.9|14544.7|14542.7|23
1645083840000|2022-02-17 07:44:00|14544.9|14542.9|14544.4|14542.4|14545.2|14543.2|14544.4|14542.4|41
1645083850000|2022-02-17 07:44:10|14544.3|14542.3|14546.1|14544.1|14546.1|14544.1|14544.2|14542.2|15
1645083860000|2022-02-17 07:44:20|14546.2|14544.2|14546.7|14544.7|14548.2|14546.2|14546.2|14544.2|30
1645083870000|2022-02-17 07:44:30|14547.1|14545.1|14546.6|14544.6|14548.2|14546.2|14546.6|14544.6|61
1645083880000|2022-02-17 07:44:40|14546.4|14544.4|14544.9|14542.9|14546.7|14544.7|14544.7|14542.7|2
1645083890000|2022-02-17 07:44:50|14544.8|14542.8|14545.3|14543.3|14545.3|14543.3|14543.7|14541.7|18
1645083900000|2022-02-17 07:45:00|14545.2|14543.2|14546.3|14544.3|14546.9|14544.9|14545.1|14543.1|6
1645083910000|2022-02-17 07:45:10|14546.2|14544.2|14545.8|14543.8|14546.3|14544.3|14545.3|14543.3|0
1645083920000|2022-02-17 07:45:20|14545.2|14543.2|14546.7|14544.7|14546.7|14544.7|14545.2|14543.2|18
1645083930000|2022-02-17 07:45:30|14546.8|14544.8|14547.2|14545.2|14547.4|14545.4|14546.6|14544.6|4
1645083940000|2022-02-17 07:45:40|14547.1|14545.1|14547.4|14545.4|14547.4|14545.4|14547.1|14545.1|1
1645083950000|2022-02-17 07:45:50|14546.9|14544.9|14548.3|14546.3|14548.3|14546.3|14546.8|14544.8|7
1645083960000|2022-02-17 07:46:00|14548.8|14546.8|14549.8|14547.8|14549.8|14547.8|14548.7|14546.7|26
1645083970000|2022-02-17 07:46:10|14551.2|14549.2|14550.3|14548.3|14551.7|14549.7|14550.3|14548.3|39
1645083980000|2022-02-17 07:46:20|14550.2|14548.2|14549.4|14547.4|14550.2|14548.2|14549.2|14547.2|6
1645083990000|2022-02-17 07:46:30|14549.6|14547.6|14553.6|14551.6|14553.6|14551.6|14548.7|14546.7|53
1645084000000|2022-02-17 07:46:40|14553.7|14551.7|14554.3|14552.3|14555.4|14553.4|14553.3|14551.3|71
1645084010000|2022-02-17 07:46:50|14554.2|14552.2|14559.2|14557.2|14559.8|14557.8|14554.2|14552.2|180
1645084020000|2022-02-17 07:47:00|14559.4|14557.4|14558.7|14556.7|14560.8|14558.8|14558.7|14556.7|70
1645084030000|2022-02-17 07:47:10|14559.1|14557.1|14565.4|14563.4|14565.6|14563.6|14557.9|14555.9|189
1645084040000|2022-02-17 07:47:20|14565.6|14563.6|14565.4|14563.4|14566.4|14564.4|14565.3|14563.3|91
1645084050000|2022-02-17 07:47:30|14565.3|14563.3|14564.6|14562.6|14565.3|14563.3|14562.6|14560.6|51
1645084060000|2022-02-17 07:47:40|14564.4|14562.4|14564.1|14562.1|14565.2|14563.2|14563.9|14561.9|33
1645084070000|2022-02-17 07:47:50|14563.9|14561.9|14562.6|14560.6|14564.3|14562.3|14562.2|14560.2|34
1645084080000|2022-02-17 07:48:00|14562.4|14560.4|14559.8|14557.8|14562.4|14560.4|14559.4|14557.4|51
1645084090000|2022-02-17 07:48:10|14559.7|14557.7|14561.7|14559.7|14562.4|14560.4|14558.1|14556.1|74
1645084100000|2022-02-17 07:48:20|14561.6|14559.6|14557.3|14555.3|14561.7|14559.7|14556.4|14554.4|49
1645084110000|2022-02-17 07:48:30|14557.1|14555.1|14557.6|14555.6|14558.4|14556.4|14556.8|14554.8|26
1645084120000|2022-02-17 07:48:40|14557.4|14555.4|14558.9|14556.9|14559.4|14557.4|14557.4|14555.4|28
1645084130000|2022-02-17 07:48:50|14559.4|14557.4|14558.7|14556.7|14560.1|14558.1|14558.6|14556.6|20
1645084140000|2022-02-17 07:49:00|14558.6|14556.6|14556.8|14554.8|14558.8|14556.8|14556.8|14554.8|63
1645084150000|2022-02-17 07:49:10|14556.4|14554.4|14559.1|14557.1|14560.1|14558.1|14555.9|14553.9|24
1645084160000|2022-02-17 07:49:20|14558.6|14556.6|14559.4|14557.4|14559.4|14557.4|14556.4|14554.4|20
1645084170000|2022-02-17 07:49:30|14559.6|14557.6|14560.1|14558.1|14560.4|14558.4|14559.2|14557.2|34
1645084180000|2022-02-17 07:49:40|14559.8|14557.8|14556.7|14554.7|14560.4|14558.4|14556.7|14554.7|82
1645084190000|2022-02-17 07:49:50|14557.1|14555.1|14556.8|14554.8|14557.4|14555.4|14555.9|14553.9|83
1645084200000|2022-02-17 07:50:00|14556.9|14554.9|14555.1|14553.1|14557.4|14555.4|14555.1|14553.1|11
1645084210000|2022-02-17 07:50:10|14555.6|14553.6|14554.7|14552.7|14555.8|14553.8|14554.7|14552.7|16
1645084220000|2022-02-17 07:50:20|14554.1|14552.1|14554.3|14552.3|14554.9|14552.9|14554.1|14552.1|8
1645084230000|2022-02-17 07:50:30|14554.4|14552.4|14554.3|14552.3|14556.4|14554.4|14554.3|14552.3|36
1645084240000|2022-02-17 07:50:40|14554.4|14552.4|14553.8|14551.8|14555.2|14553.2|14553.1|14551.1|28
1645084250000|2022-02-17 07:50:50|14553.6|14551.6|14554.1|14552.1|14554.1|14552.1|14553.1|14551.1|7
1645084260000|2022-02-17 07:51:00|14553.9|14551.9|14553.4|14551.4|14553.9|14551.9|14552.7|14550.7|7
1645084270000|2022-02-17 07:51:10|14553.6|14551.6|14552.8|14550.8|14554.1|14552.1|14552.7|14550.7|12
1645084280000|2022-02-17 07:51:20|14552.9|14550.9|14551.8|14549.8|14554.2|14552.2|14550.4|14548.4|59
1645084290000|2022-02-17 07:51:30|14551.7|14549.7|14553.1|14551.1|14553.9|14551.9|14551.7|14549.7|23
1645084300000|2022-02-17 07:51:40|14553.2|14551.2|14553.6|14551.6|14553.7|14551.7|14551.9|14549.9|31
1645084310000|2022-02-17 07:51:50|14553.7|14551.7|14553.8|14551.8|14554.1|14552.1|14553.3|14551.3|79
1645084320000|2022-02-17 07:52:00|14553.4|14551.4|14550.3|14548.3|14553.4|14551.4|14548.7|14546.7|47
1645084330000|2022-02-17 07:52:10|14550.2|14548.2|14550.9|14548.9|14551.1|14549.1|14548.9|14546.9|24
1645084340000|2022-02-17 07:52:20|14550.8|14548.8|14550.6|14548.6|14551.6|14549.6|14550.1|14548.1|66
1645084350000|2022-02-17 07:52:30|14550.4|14548.4|14550.6|14548.6|14551.1|14549.1|14550.4|14548.4|23
1645084360000|2022-02-17 07:52:40|14550.7|14548.7|14550.9|14548.9|14552.2|14550.2|14550.6|14548.6|61
1645084370000|2022-02-17 07:52:50|14550.8|14548.8|14549.7|14547.7|14550.8|14548.8|14548.1|14546.1|18
1645084380000|2022-02-17 07:53:00|14547.6|14545.6|14547.9|14545.9|14547.9|14545.9|14545.9|14543.9|85
1645084390000|2022-02-17 07:53:10|14547.7|14545.7|14548.1|14546.1|14548.4|14546.4|14546.7|14544.7|36
1645084400000|2022-02-17 07:53:20|14547.9|14545.9|14547.7|14545.7|14548.7|14546.7|14547.2|14545.2|35
1645084410000|2022-02-17 07:53:30|14547.8|14545.8|14548.2|14546.2|14548.4|14546.4|14547.7|14545.7|69
1645084420000|2022-02-17 07:53:40|14548.1|14546.1|14547.6|14545.6|14548.1|14546.1|14546.6|14544.6|17
1645084430000|2022-02-17 07:53:50|14547.4|14545.4|14545.8|14543.8|14547.4|14545.4|14544.7|14542.7|24
1645084440000|2022-02-17 07:54:00|14545.9|14543.9|14545.2|14543.2|14545.9|14543.9|14543.3|14541.3|99
1645084450000|2022-02-17 07:54:10|14545.3|14543.3|14545.8|14543.8|14546.7|14544.7|14545.3|14543.3|20
1645084460000|2022-02-17 07:54:20|14545.9|14543.9|14550.6|14548.6|14551.4|14549.4|14545.9|14543.9|94
1645084470000|2022-02-17 07:54:30|14550.8|14548.8|14546.6|14544.6|14550.8|14548.8|14546.6|14544.6|57
1645084480000|2022-02-17 07:54:40|14546.9|14544.9|14546.9|14544.9|14547.1|14545.1|14545.9|14543.9|5
1645084490000|2022-02-17 07:54:50|14547.1|14545.1|14546.6|14544.6|14547.9|14545.9|14546.6|14544.6|10
1645084500000|2022-02-17 07:55:00|14546.7|14544.7|14545.8|14543.8|14546.9|14544.9|14545.2|14543.2|15
1645084510000|2022-02-17 07:55:10|14545.9|14543.9|14545.4|14543.4|14546.3|14544.3|14545.3|14543.3|3
1645084520000|2022-02-17 07:55:20|14545.6|14543.6|14549.3|14547.3|14549.9|14547.9|14545.6|14543.6|16
1645084530000|2022-02-17 07:55:30|14549.4|14547.4|14549.9|14547.9|14549.9|14547.9|14548.7|14546.7|2
1645084540000|2022-02-17 07:55:40|14550.1|14548.1|14551.6|14549.6|14552.1|14550.1|14549.8|14547.8|14
1645084550000|2022-02-17 07:55:50|14551.3|14549.3|14550.6|14548.6|14552.3|14550.3|14550.3|14548.3|19
1645084560000|2022-02-17 07:56:00|14550.4|14548.4|14548.3|14546.3|14550.4|14548.4|14548.2|14546.2|5
1645084570000|2022-02-17 07:56:10|14548.4|14546.4|14549.1|14547.1|14549.6|14547.6|14548.4|14546.4|16
1645084580000|2022-02-17 07:56:20|14548.9|14546.9|14548.6|14546.6|14549.6|14547.6|14548.2|14546.2|10
1645084590000|2022-02-17 07:56:30|14548.4|14546.4|14551.1|14549.1|14551.6|14549.6|14548.2|14546.2|25
1645084600000|2022-02-17 07:56:40|14551.3|14549.3|14554.7|14552.7|14555.2|14553.2|14550.8|14548.8|55
1645084610000|2022-02-17 07:56:50|14553.8|14551.8|14551.2|14549.2|14553.8|14551.8|14550.8|14548.8|25
1645084620000|2022-02-17 07:57:00|14551.1|14549.1|14548.6|14546.6|14551.1|14549.1|14548.6|14546.6|26
1645084630000|2022-02-17 07:57:10|14548.8|14546.8|14548.6|14546.6|14549.7|14547.7|14548.6|14546.6|4
1645084640000|2022-02-17 07:57:20|14548.8|14546.8|14549.4|14547.4|14549.4|14547.4|14548.2|14546.2|4
1645084650000|2022-02-17 07:57:30|14549.6|14547.6|14549.1|14547.1|14549.8|14547.8|14548.6|14546.6|7
1645084660000|2022-02-17 07:57:40|14548.9|14546.9|14549.1|14547.1|14549.2|14547.2|14547.7|14545.7|27
1645084670000|2022-02-17 07:57:50|14549.2|14547.2|14548.1|14546.1|14549.3|14547.3|14547.7|14545.7|10
1645084680000|2022-02-17 07:58:00|14547.9|14545.9|14546.1|14544.1|14548.9|14546.9|14545.6|14543.6|37
1645084690000|2022-02-17 07:58:10|14546.3|14544.3|14543.8|14541.8|14546.6|14544.6|14543.3|14541.3|27
1645084700000|2022-02-17 07:58:20|14543.9|14541.9|14544.3|14542.3|14544.8|14542.8|14542.2|14540.2|22
1645084710000|2022-02-17 07:58:30|14544.2|14542.2|14541.2|14539.2|14544.6|14542.6|14540.3|14538.3|70
1645084720000|2022-02-17 07:58:40|14540.8|14538.8|14538.8|14536.8|14540.8|14538.8|14537.1|14535.1|81
1645084730000|2022-02-17 07:58:50|14538.9|14536.9|14540.8|14538.8|14541.1|14539.1|14538.3|14536.3|46
1645084740000|2022-02-17 07:59:00|14540.9|14538.9|14539.6|14537.6|14542.3|14540.3|14539.6|14537.6|15
1645084750000|2022-02-17 07:59:10|14539.4|14537.4|14540.8|14538.8|14541.1|14539.1|14539.4|14537.4|15
1645084760000|2022-02-17 07:59:20|14540.7|14538.7|14544.4|14542.4|14544.7|14542.7|14540.7|14538.7|40
1645084770000|2022-02-17 07:59:30|14544.6|14542.6|14546.7|14544.7|14547.2|14545.2|14544.6|14542.6|16
1645084780000|2022-02-17 07:59:40|14546.3|14544.3|14548.1|14546.1|14548.3|14546.3|14545.9|14543.9|26
1645084790000|2022-02-17 07:59:50|14547.9|14545.9|14552.9|14550.9|14553.4|14551.4|14547.7|14545.7|71
1645084800000|2022-02-17 08:00:00|14551.9|14549.9|14566.1|14564.1|14568.8|14566.8|14551.9|14549.9|338
1645084810000|2022-02-17 08:00:10|14566.2|14564.2|14568.6|14566.6|14572.2|14570.2|14564.6|14562.6|178
1645084820000|2022-02-17 08:00:20|14568.1|14566.1|14568.6|14566.6|14569.8|14567.8|14565.2|14563.2|83
1645084830000|2022-02-17 08:00:30|14568.3|14566.3|14565.4|14563.4|14570.3|14568.3|14563.6|14561.6|79
1645084840000|2022-02-17 08:00:40|14565.1|14563.1|14566.8|14564.8|14566.9|14564.9|14563.7|14561.7|55
1645084850000|2022-02-17 08:00:50|14567.1|14565.1|14566.8|14564.8|14573.4|14571.4|14566.7|14564.7|99
1645084860000|2022-02-17 08:01:00|14567.3|14565.3|14562.3|14560.3|14569.1|14567.1|14561.3|14559.3|106
1645084870000|2022-02-17 08:01:10|14562.4|14560.4|14560.4|14558.4|14564.8|14562.8|14559.2|14557.2|76
1645084880000|2022-02-17 08:01:20|14559.8|14557.8|14565.1|14563.1|14567.1|14565.1|14559.8|14557.8|52
1645084890000|2022-02-17 08:01:30|14564.9|14562.9|14569.6|14567.6|14569.6|14567.6|14563.8|14561.8|42
1645084900000|2022-02-17 08:01:40|14569.7|14567.7|14570.1|14568.1|14572.7|14570.7|14569.6|14567.6|60
1645084910000|2022-02-17 08:01:50|14570.3|14568.3|14570.3|14568.3|14572.9|14570.9|14569.4|14567.4|51
1645084920000|2022-02-17 08:02:00|14570.6|14568.6|14574.2|14572.2|14574.2|14572.2|14564.7|14562.7|56
1645084930000|2022-02-17 08:02:10|14574.4|14572.4|14574.7|14572.7|14575.3|14573.3|14572.2|14570.2|71
1645084940000|2022-02-17 08:02:20|14574.1|14572.1|14568.3|14566.3|14574.1|14572.1|14567.3|14565.3|52
1645084950000|2022-02-17 08:02:30|14568.4|14566.4|14566.8|14564.8|14569.7|14567.7|14565.9|14563.9|46
1645084960000|2022-02-17 08:02:40|14566.9|14564.9|14572.7|14570.7|14574.1|14572.1|14566.9|14564.9|29
1645084970000|2022-02-17 08:02:50|14573.6|14571.6|14573.4|14571.4|14574.4|14572.4|14570.3|14568.3|126
1645084980000|2022-02-17 08:03:00|14573.7|14571.7|14568.2|14566.2|14573.9|14571.9|14568.2|14566.2|67
1645084990000|2022-02-17 08:03:10|14568.3|14566.3|14570.6|14568.6|14570.6|14568.6|14568.3|14566.3|39
1645085000000|2022-02-17 08:03:20|14570.1|14568.1|14569.8|14567.8|14571.4|14569.4|14568.4|14566.4|36
1645085010000|2022-02-17 08:03:30|14569.7|14567.7|14568.1|14566.1|14569.7|14567.7|14567.6|14565.6|37
1645085020000|2022-02-17 08:03:40|14567.9|14565.9|14571.3|14569.3|14572.1|14570.1|14566.3|14564.3|29
1645085030000|2022-02-17 08:03:50|14571.2|14569.2|14572.2|14570.2|14573.4|14571.4|14571.1|14569.1|18
1645085040000|2022-02-17 08:04:00|14571.6|14569.6|14568.6|14566.6|14571.8|14569.8|14567.1|14565.1|32
1645085050000|2022-02-17 08:04:10|14568.7|14566.7|14567.8|14565.8|14569.4|14567.4|14567.6|14565.6|30
1645085060000|2022-02-17 08:04:20|14567.2|14565.2|14565.2|14563.2|14567.4|14565.4|14564.7|14562.7|24
1645085070000|2022-02-17 08:04:30|14565.3|14563.3|14567.2|14565.2|14567.3|14565.3|14564.8|14562.8|28
1645085080000|2022-02-17 08:04:40|14566.8|14564.8|14569.1|14567.1|14570.2|14568.2|14563.7|14561.7|51
1645085090000|2022-02-17 08:04:50|14569.2|14567.2|14571.1|14569.1|14571.4|14569.4|14569.2|14567.2|18
1645085100000|2022-02-17 08:05:00|14571.4|14569.4|14570.4|14568.4|14571.4|14569.4|14567.4|14565.4|20
1645085110000|2022-02-17 08:05:10|14570.6|14568.6|14579.9|14577.9|14579.9|14577.9|14570.4|14568.4|105
1645085120000|2022-02-17 08:05:20|14579.6|14577.6|14576.3|14574.3|14579.6|14577.6|14575.8|14573.8|43
1645085130000|2022-02-17 08:05:30|14576.2|14574.2|14573.2|14571.2|14576.6|14574.6|14571.8|14569.8|30
1645085140000|2022-02-17 08:05:40|14573.3|14571.3|14568.9|14566.9|14573.8|14571.8|14566.4|14564.4|71
1645085150000|2022-02-17 08:05:50|14568.8|14566.8|14569.3|14567.3|14570.7|14568.7|14567.4|14565.4|34
1645085160000|2022-02-17 08:06:00|14568.9|14566.9|14568.6|14566.6|14569.4|14567.4|14567.4|14565.4|20
1645085170000|2022-02-17 08:06:10|14568.4|14566.4|14569.3|14567.3|14569.9|14567.9|14567.7|14565.7|34
1645085180000|2022-02-17 08:06:20|14568.6|14566.6|14570.4|14568.4|14573.4|14571.4|14567.7|14565.7|40
1645085190000|2022-02-17 08:06:30|14569.8|14567.8|14570.8|14568.8|14571.8|14569.8|14568.2|14566.2|57
1645085200000|2022-02-17 08:06:40|14570.9|14568.9|14571.7|14569.7|14573.1|14571.1|14569.3|14567.3|25
1645085210000|2022-02-17 08:06:50|14571.6|14569.6|14569.3|14567.3|14571.7|14569.7|14567.9|14565.9|19
1645085220000|2022-02-17 08:07:00|14569.7|14567.7|14567.8|14565.8|14570.8|14568.8|14567.7|14565.7|48
1645085230000|2022-02-17 08:07:10|14568.1|14566.1|14566.8|14564.8|14568.3|14566.3|14565.2|14563.2|47
1645085240000|2022-02-17 08:07:20|14566.7|14564.7|14571.7|14569.7|14571.9|14569.9|14566.7|14564.7|14
1645085250000|2022-02-17 08:07:30|14571.6|14569.6|14570.8|14568.8|14572.6|14570.6|14569.1|14567.1|22
1645085260000|2022-02-17 08:07:40|14570.7|14568.7|14566.1|14564.1|14570.7|14568.7|14565.7|14563.7|49
1645085270000|2022-02-17 08:07:50|14566.3|14564.3|14569.1|14567.1|14569.6|14567.6|14566.1|14564.1|16
1645085280000|2022-02-17 08:08:00|14568.8|14566.8|14570.6|14568.6|14572.9|14570.9|14568.1|14566.1|23
1645085290000|2022-02-17 08:08:10|14570.8|14568.8|14567.3|14565.3|14572.3|14570.3|14566.6|14564.6|31
1645085300000|2022-02-17 08:08:20|14567.4|14565.4|14566.3|14564.3|14568.4|14566.4|14565.9|14563.9|32
1645085310000|2022-02-17 08:08:30|14566.4|14564.4|14566.8|14564.8|14567.3|14565.3|14565.9|14563.9|6
1645085320000|2022-02-17 08:08:40|14566.9|14564.9|14573.8|14571.8|14573.8|14571.8|14566.9|14564.9|50
1645085330000|2022-02-17 08:08:50|14573.6|14571.6|14571.3|14569.3|14574.8|14572.8|14570.8|14568.8|21
1645085340000|2022-02-17 08:09:00|14571.6|14569.6|14576.4|14574.4|14577.7|14575.7|14571.4|14569.4|24
1645085350000|2022-02-17 08:09:10|14576.6|14574.6|14576.3|14574.3|14577.7|14575.7|14575.8|14573.8|25
1645085360000|2022-02-17 08:09:20|14576.2|14574.2|14576.4|14574.4|14576.4|14574.4|14572.1|14570.1|26
1645085370000|2022-02-17 08:09:30|14576.6|14574.6|14582.6|14580.6|14583.3|14581.3|14576.6|14574.6|127
1645085380000|2022-02-17 08:09:40|14582.7|14580.7|14582.8|14580.8|14585.1|14583.1|14581.8|14579.8|97
1645085390000|2022-02-17 08:09:50|14582.4|14580.4|14583.8|14581.8|14584.7|14582.7|14582.3|14580.3|52
1645085400000|2022-02-17 08:10:00|14583.9|14581.9|14585.6|14583.6|14585.9|14583.9|14583.1|14581.1|146
1645085410000|2022-02-17 08:10:10|14585.7|14583.7|14588.4|14586.4|14589.8|14587.8|14584.1|14582.1|125
1645085420000|2022-02-17 08:10:20|14588.8|14586.8|14582.8|14580.8|14588.9|14586.9|14582.2|14580.2|108
1645085430000|2022-02-17 08:10:30|14582.7|14580.7|14580.7|14578.7|14583.4|14581.4|14579.6|14577.6|68
1645085440000|2022-02-17 08:10:40|14580.8|14578.8|14582.3|14580.3|14583.9|14581.9|14579.8|14577.8|46
1645085450000|2022-02-17 08:10:50|14582.4|14580.4|14585.6|14583.6|14585.7|14583.7|14582.4|14580.4|46
1645085460000|2022-02-17 08:11:00|14585.3|14583.3|14586.7|14584.7|14587.7|14585.7|14585.1|14583.1|63
1645085470000|2022-02-17 08:11:10|14586.8|14584.8|14585.9|14583.9|14586.8|14584.8|14585.1|14583.1|24
1645085480000|2022-02-17 08:11:20|14586.1|14584.1|14589.9|14587.9|14590.6|14588.6|14585.3|14583.3|121
1645085490000|2022-02-17 08:11:30|14589.8|14587.8|14587.1|14585.1|14590.3|14588.3|14585.6|14583.6|38
1645085500000|2022-02-17 08:11:40|14587.2|14585.2|14585.7|14583.7|14588.3|14586.3|14585.3|14583.3|22
1645085510000|2022-02-17 08:11:50|14585.6|14583.6|14580.6|14578.6|14585.7|14583.7|14579.3|14577.3|74
1645085520000|2022-02-17 08:12:00|14580.7|14578.7|14581.1|14579.1|14583.1|14581.1|14580.7|14578.7|53
1645085530000|2022-02-17 08:12:10|14581.2|14579.2|14580.1|14578.1|14581.9|14579.9|14579.9|14577.9|39
1645085540000|2022-02-17 08:12:20|14579.8|14577.8|14581.4|14579.4|14581.4|14579.4|14579.4|14577.4|59
1645085550000|2022-02-17 08:12:30|14581.6|14579.6|14583.8|14581.8|14583.8|14581.8|14579.3|14577.3|71
1645085560000|2022-02-17 08:12:40|14583.9|14581.9|14582.7|14580.7|14585.9|14583.9|14581.7|14579.7|22
1645085570000|2022-02-17 08:12:50|14583.1|14581.1|14582.8|14580.8|14583.9|14581.9|14581.7|14579.7|11
1645085580000|2022-02-17 08:13:00|14582.7|14580.7|14582.3|14580.3|14583.7|14581.7|14578.8|14576.8|29
1645085590000|2022-02-17 08:13:10|14582.4|14580.4|14583.2|14581.2|14584.6|14582.6|14582.2|14580.2|17
1645085600000|2022-02-17 08:13:20|14583.3|14581.3|14581.6|14579.6|14583.9|14581.9|14580.8|14578.8|65
1645085610000|2022-02-17 08:13:30|14580.9|14578.9|14578.3|14576.3|14581.4|14579.4|14577.2|14575.2|20
1645085620000|2022-02-17 08:13:40|14578.6|14576.6|14576.1|14574.1|14579.7|14577.7|14575.2|14573.2|77
1645085630000|2022-02-17 08:13:50|14575.9|14573.9|14574.8|14572.8|14576.1|14574.1|14574.3|14572.3|32
1645085640000|2022-02-17 08:14:00|14574.7|14572.7|14574.1|14572.1|14576.6|14574.6|14573.4|14571.4|56
1645085650000|2022-02-17 08:14:10|14573.9|14571.9|14577.3|14575.3|14578.2|14576.2|14573.7|14571.7|120
1645085660000|2022-02-17 08:14:20|14577.1|14575.1|14575.4|14573.4|14577.3|14575.3|14573.9|14571.9|36
1645085670000|2022-02-17 08:14:30|14575.3|14573.3|14574.8|14572.8|14575.8|14573.8|14573.4|14571.4|53
1645085680000|2022-02-17 08:14:40|14574.7|14572.7|14575.8|14573.8|14575.8|14573.8|14573.1|14571.1|24
1645085690000|2022-02-17 08:14:50|14576.6|14574.6|14575.9|14573.9|14577.3|14575.3|14573.8|14571.8|25
1645085700000|2022-02-17 08:15:00|14576.1|14574.1|14573.8|14571.8|14576.4|14574.4|14573.2|14571.2|27
1645085710000|2022-02-17 08:15:10|14573.9|14571.9|14570.3|14568.3|14573.9|14571.9|14569.6|14567.6|37
1645085720000|2022-02-17 08:15:20|14570.4|14568.4|14569.9|14567.9|14570.6|14568.6|14567.9|14565.9|56
1645085730000|2022-02-17 08:15:30|14570.1|14568.1|14569.8|14567.8|14570.6|14568.6|14568.7|14566.7|42
1645085740000|2022-02-17 08:15:40|14569.6|14567.6|14568.3|14566.3|14569.8|14567.8|14567.3|14565.3|87
1645085750000|2022-02-17 08:15:50|14568.1|14566.1|14566.8|14564.8|14569.3|14567.3|14565.2|14563.2|76
1645085760000|2022-02-17 08:16:00|14566.4|14564.4|14566.9|14564.9|14568.3|14566.3|14564.3|14562.3|87
1645085770000|2022-02-17 08:16:10|14566.8|14564.8|14568.6|14566.6|14569.6|14567.6|14565.8|14563.8|39
1645085780000|2022-02-17 08:16:20|14568.7|14566.7|14568.3|14566.3|14570.2|14568.2|14567.4|14565.4|58
1645085790000|2022-02-17 08:16:30|14568.2|14566.2|14559.4|14557.4|14569.8|14567.8|14556.4|14554.4|360
1645085800000|2022-02-17 08:16:40|14559.8|14557.8|14552.4|14550.4|14560.8|14558.8|14552.3|14550.3|127
1645085810000|2022-02-17 08:16:50|14552.3|14550.3|14556.7|14554.7|14556.9|14554.9|14552.3|14550.3|85
1645085820000|2022-02-17 08:17:00|14556.8|14554.8|14558.6|14556.6|14560.7|14558.7|14556.4|14554.4|75
1645085830000|2022-02-17 08:17:10|14558.9|14556.9|14559.6|14557.6|14561.7|14559.7|14558.3|14556.3|62
1645085840000|2022-02-17 08:17:20|14559.4|14557.4|14557.8|14555.8|14560.1|14558.1|14556.1|14554.1|45
1645085850000|2022-02-17 08:17:30|14558.1|14556.1|14558.3|14556.3|14558.6|14556.6|14555.1|14553.1|26
1645085860000|2022-02-17 08:17:40|14558.6|14556.6|14561.4|14559.4|14562.2|14560.2|14558.3|14556.3|40
1645085870000|2022-02-17 08:17:50|14560.8|14558.8|14562.6|14560.6|14564.1|14562.1|14559.8|14557.8|117
1645085880000|2022-02-17 08:18:00|14562.7|14560.7|14562.4|14560.4|14563.3|14561.3|14560.7|14558.7|22
1645085890000|2022-02-17 08:18:10|14562.3|14560.3|14560.1|14558.1|14562.4|14560.4|14558.1|14556.1|28
1645085900000|2022-02-17 08:18:20|14559.9|14557.9|14561.3|14559.3|14561.9|14559.9|14559.1|14557.1|8
1645085910000|2022-02-17 08:18:30|14561.2|14559.2|14559.2|14557.2|14561.2|14559.2|14558.6|14556.6|9
1645085920000|2022-02-17 08:18:40|14559.1|14557.1|14557.6|14555.6|14559.6|14557.6|14556.2|14554.2|22
1645085930000|2022-02-17 08:18:50|14557.3|14555.3|14557.3|14555.3|14557.4|14555.4|14555.4|14553.4|20
1645085940000|2022-02-17 08:19:00|14557.1|14555.1|14558.3|14556.3|14559.6|14557.6|14555.8|14553.8|17
1645085950000|2022-02-17 08:19:10|14558.6|14556.6|14560.1|14558.1|14560.2|14558.2|14557.3|14555.3|11
1645085960000|2022-02-17 08:19:20|14560.8|14558.8|14560.3|14558.3|14562.4|14560.4|14559.6|14557.6|24
1645085970000|2022-02-17 08:19:30|14560.1|14558.1|14558.4|14556.4|14561.7|14559.7|14558.4|14556.4|12
1645085980000|2022-02-17 08:19:40|14558.3|14556.3|14556.1|14554.1|14558.4|14556.4|14555.7|14553.7|19
1645085990000|2022-02-17 08:19:50|14556.2|14554.2|14555.7|14553.7|14557.3|14555.3|14555.4|14553.4|13
1645086000000|2022-02-17 08:20:00|14555.9|14553.9|14564.8|14562.8|14565.3|14563.3|14555.6|14553.6|40
1645086010000|2022-02-17 08:20:10|14564.9|14562.9|14562.9|14560.9|14565.3|14563.3|14562.9|14560.9|31
1645086020000|2022-02-17 08:20:20|14563.1|14561.1|14559.7|14557.7|14565.4|14563.4|14559.7|14557.7|29
1645086030000|2022-02-17 08:20:30|14559.8|14557.8|14564.1|14562.1|14564.1|14562.1|14559.8|14557.8|22
1645086040000|2022-02-17 08:20:40|14563.9|14561.9|14561.7|14559.7|14564.1|14562.1|14561.1|14559.1|19
1645086050000|2022-02-17 08:20:50|14562.6|14560.6|14564.8|14562.8|14565.3|14563.3|14562.2|14560.2|24
1645086060000|2022-02-17 08:21:00|14564.7|14562.7|14563.1|14561.1|14565.1|14563.1|14561.3|14559.3|35
1645086070000|2022-02-17 08:21:10|14563.4|14561.4|14562.8|14560.8|14565.7|14563.7|14562.6|14560.6|19
1645086080000|2022-02-17 08:21:20|14562.7|14560.7|14564.9|14562.9|14564.9|14562.9|14562.2|14560.2|10
1645086090000|2022-02-17 08:21:30|14565.1|14563.1|14565.1|14563.1|14565.3|14563.3|14563.7|14561.7|6
1645086100000|2022-02-17 08:21:40|14564.9|14562.9|14565.9|14563.9|14565.9|14563.9|14564.3|14562.3|14
1645086110000|2022-02-17 08:21:50|14566.1|14564.1|14564.8|14562.8|14566.9|14564.9|14564.6|14562.6|17
1645086120000|2022-02-17 08:22:00|14564.9|14562.9|14561.8|14559.8|14565.8|14563.8|14560.6|14558.6|24
1645086130000|2022-02-17 08:22:10|14561.9|14559.9|14567.1|14565.1|14567.7|14565.7|14561.9|14559.9|44
1645086140000|2022-02-17 08:22:20|14567.2|14565.2|14564.8|14562.8|14567.8|14565.8|14563.2|14561.2|12
1645086150000|2022-02-17 08:22:30|14564.7|14562.7|14563.6|14561.6|14565.6|14563.6|14562.2|14560.2|31
1645086160000|2022-02-17 08:22:40|14563.8|14561.8|14564.6|14562.6|14564.9|14562.9|14563.8|14561.8|8
1645086170000|2022-02-17 08:22:50|14564.8|14562.8|14564.8|14562.8|14564.9|14562.9|14563.6|14561.6|6
1645086180000|2022-02-17 08:23:00|14564.6|14562.6|14563.2|14561.2|14564.9|14562.9|14562.4|14560.4|14
1645086190000|2022-02-17 08:23:10|14563.6|14561.6|14560.3|14558.3|14564.1|14562.1|14559.8|14557.8|17
1645086200000|2022-02-17 08:23:20|14560.8|14558.8|14561.1|14559.1|14561.7|14559.7|14560.3|14558.3|7
1645086210000|2022-02-17 08:23:30|14560.9|14558.9|14560.3|14558.3|14561.2|14559.2|14559.4|14557.4|4
1645086220000|2022-02-17 08:23:40|14559.9|14557.9|14561.4|14559.4|14563.7|14561.7|14559.9|14557.9|21
1645086230000|2022-02-17 08:23:50|14561.3|14559.3|14563.7|14561.7|14564.1|14562.1|14560.8|14558.8|19
1645086240000|2022-02-17 08:24:00|14563.6|14561.6|14561.2|14559.2|14563.8|14561.8|14559.7|14557.7|42
1645086250000|2022-02-17 08:24:10|14560.6|14558.6|14562.3|14560.3|14563.4|14561.4|14560.6|14558.6|15
1645086260000|2022-02-17 08:24:20|14562.2|14560.2|14560.4|14558.4|14563.1|14561.1|14560.1|14558.1|7
1645086270000|2022-02-17 08:24:30|14560.6|14558.6|14556.3|14554.3|14560.6|14558.6|14556.1|14554.1|40
1645086280000|2022-02-17 08:24:40|14556.2|14554.2|14558.6|14556.6|14559.8|14557.8|14556.2|14554.2|7
1645086290000|2022-02-17 08:24:50|14558.4|14556.4|14557.1|14555.1|14558.6|14556.6|14556.8|14554.8|10
1645086300000|2022-02-17 08:25:00|14556.9|14554.9|14562.9|14560.9|14563.1|14561.1|14556.9|14554.9|63
1645086310000|2022-02-17 08:25:10|14563.6|14561.6|14559.7|14557.7|14563.7|14561.7|14559.1|14557.1|83
1645086320000|2022-02-17 08:25:20|14559.6|14557.6|14559.2|14557.2|14560.9|14558.9|14558.8|14556.8|9
1645086330000|2022-02-17 08:25:30|14559.3|14557.3|14557.7|14555.7|14559.6|14557.6|14557.4|14555.4|9
1645086340000|2022-02-17 08:25:40|14557.8|14555.8|14553.3|14551.3|14557.9|14555.9|14553.3|14551.3|32
1645086350000|2022-02-17 08:25:50|14553.4|14551.4|14554.1|14552.1|14555.3|14553.3|14553.3|14551.3|25
1645086360000|2022-02-17 08:26:00|14554.2|14552.2|14553.2|14551.2|14556.2|14554.2|14552.7|14550.7|17
1645086370000|2022-02-17 08:26:10|14553.3|14551.3|14557.6|14555.6|14558.9|14556.9|14552.9|14550.9|25
1645086380000|2022-02-17 08:26:20|14557.7|14555.7|14555.3|14553.3|14558.9|14556.9|14555.2|14553.2|60
1645086390000|2022-02-17 08:26:30|14555.4|14553.4|14555.1|14553.1|14555.6|14553.6|14553.6|14551.6|15
1645086400000|2022-02-17 08:26:40|14556.1|14554.1|14532.2|14530.2|14556.3|14554.3|14531.3|14529.3|286
1645086410000|2022-02-17 08:26:50|14532.3|14530.3|14526.6|14524.6|14537.6|14535.6|14521.3|14519.3|380
1645086420000|2022-02-17 08:27:00|14526.2|14524.2|14497.7|14495.7|14527.2|14525.2|14497.3|14495.3|597
1645086430000|2022-02-17 08:27:10|14499.6|14497.6|14503.8|14501.8|14506.2|14504.2|14497.4|14495.4|410
1645086440000|2022-02-17 08:27:20|14504.1|14502.1|14505.8|14503.8|14508.8|14506.8|14501.2|14499.2|237
1645086450000|2022-02-17 08:27:30|14506.8|14504.8|14505.8|14503.8|14507.8|14505.8|14500.3|14498.3|129
1645086460000|2022-02-17 08:27:40|14505.7|14503.7|14504.7|14502.7|14511.3|14509.3|14501.4|14499.4|229
1645086470000|2022-02-17 08:27:50|14504.8|14502.8|14507.6|14505.6|14512.9|14510.9|14503.6|14501.6|196
1645086480000|2022-02-17 08:28:00|14508.3|14506.3|14501.8|14499.8|14509.3|14507.3|14499.7|14497.7|149
1645086490000|2022-02-17 08:28:10|14501.1|14499.1|14495.6|14493.6|14503.4|14501.4|14494.2|14492.2|170
1645086500000|2022-02-17 08:28:20|14495.1|14493.1|14495.1|14493.1|14495.8|14493.8|14486.2|14484.2|359
1645086510000|2022-02-17 08:28:30|14495.3|14493.3|14490.9|14488.9|14496.1|14494.1|14488.8|14486.8|154
1645086520000|2022-02-17 08:28:40|14491.1|14489.1|14495.4|14493.4|14497.7|14495.7|14489.1|14487.1|120
1645086530000|2022-02-17 08:28:50|14495.7|14493.7|14503.1|14501.1|14503.2|14501.2|14492.8|14490.8|114
1645086540000|2022-02-17 08:29:00|14503.6|14501.6|14494.3|14492.3|14505.9|14503.9|14492.3|14490.3|124
1645086550000|2022-02-17 08:29:10|14494.8|14492.8|14494.6|14492.6|14497.1|14495.1|14493.7|14491.7|62
1645086560000|2022-02-17 08:29:20|14494.7|14492.7|14497.4|14495.4|14500.4|14498.4|14488.3|14486.3|131
1645086570000|2022-02-17 08:29:30|14497.3|14495.3|14501.1|14499.1|14502.4|14500.4|14496.8|14494.8|77
1645086580000|2022-02-17 08:29:40|14501.9|14499.9|14497.9|14495.9|14502.2|14500.2|14495.7|14493.7|73
1645086590000|2022-02-17 08:29:50|14497.8|14495.8|14499.6|14497.6|14504.8|14502.8|14497.8|14495.8|79
1645086600000|2022-02-17 08:30:00|14500.3|14498.3|14503.6|14501.6|14508.6|14506.6|14498.6|14496.6|132
1645086610000|2022-02-17 08:30:10|14503.3|14501.3|14507.2|14505.2|14509.4|14507.4|14502.3|14500.3|73
1645086620000|2022-02-17 08:30:20|14507.4|14505.4|14510.2|14508.2|14513.4|14511.4|14505.4|14503.4|177
1645086630000|2022-02-17 08:30:30|14509.9|14507.9|14510.1|14508.1|14512.2|14510.2|14508.4|14506.4|73
1645086640000|2022-02-17 08:30:40|14510.3|14508.3|14514.1|14512.1|14514.2|14512.2|14509.3|14507.3|54
1645086650000|2022-02-17 08:30:50|14514.2|14512.2|14511.2|14509.2|14515.4|14513.4|14509.9|14507.9|59
1645086660000|2022-02-17 08:31:00|14510.8|14508.8|14509.1|14507.1|14513.4|14511.4|14505.9|14503.9|88
1645086670000|2022-02-17 08:31:10|14508.9|14506.9|14508.1|14506.1|14512.7|14510.7|14507.3|14505.3|65
1645086680000|2022-02-17 08:31:20|14508.2|14506.2|14522.1|14520.1|14522.1|14520.1|14508.2|14506.2|158
1645086690000|2022-02-17 08:31:30|14521.6|14519.6|14519.7|14517.7|14522.4|14520.4|14514.9|14512.9|102
1645086700000|2022-02-17 08:31:40|14519.2|14517.2|14520.9|14518.9|14523.4|14521.4|14519.2|14517.2|66
1645086710000|2022-02-17 08:31:50|14520.8|14518.8|14521.6|14519.6|14521.9|14519.9|14516.8|14514.8|70
1645086720000|2022-02-17 08:32:00|14520.9|14518.9|14520.3|14518.3|14521.9|14519.9|14517.3|14515.3|54
1645086730000|2022-02-17 08:32:10|14520.7|14518.7|14520.7|14518.7|14522.2|14520.2|14516.7|14514.7|41
1645086740000|2022-02-17 08:32:20|14520.4|14518.4|14522.1|14520.1|14522.2|14520.2|14518.8|14516.8|34
1645086750000|2022-02-17 08:32:30|14522.2|14520.2|14530.3|14528.3|14531.1|14529.1|14522.2|14520.2|135
1645086760000|2022-02-17 08:32:40|14530.4|14528.4|14525.3|14523.3|14531.4|14529.4|14524.7|14522.7|81
1645086770000|2022-02-17 08:32:50|14525.4|14523.4|14524.3|14522.3|14526.9|14524.9|14523.2|14521.2|70
1645086780000|2022-02-17 08:33:00|14523.4|14521.4|14522.2|14520.2|14525.7|14523.7|14519.2|14517.2|98
1645086790000|2022-02-17 08:33:10|14521.4|14519.4|14523.4|14521.4|14524.1|14522.1|14521.2|14519.2|36
1645086800000|2022-02-17 08:33:20|14523.8|14521.8|14518.7|14516.7|14523.8|14521.8|14516.3|14514.3|50
1645086810000|2022-02-17 08:33:30|14518.8|14516.8|14520.8|14518.8|14522.3|14520.3|14518.6|14516.6|36
1645086820000|2022-02-17 08:33:40|14521.7|14519.7|14518.2|14516.2|14521.8|14519.8|14517.8|14515.8|20
1645086830000|2022-02-17 08:33:50|14518.3|14516.3|14517.3|14515.3|14519.1|14517.1|14515.4|14513.4|46
1645086840000|2022-02-17 08:34:00|14517.4|14515.4|14512.3|14510.3|14517.6|14515.6|14512.2|14510.2|62
1645086850000|2022-02-17 08:34:10|14511.3|14509.3|14511.7|14509.7|14513.1|14511.1|14508.3|14506.3|66
1645086860000|2022-02-17 08:34:20|14511.6|14509.6|14512.3|14510.3|14514.8|14512.8|14510.7|14508.7|65
1645086870000|2022-02-17 08:34:30|14512.2|14510.2|14514.7|14512.7|14515.6|14513.6|14507.8|14505.8|98
1645086880000|2022-02-17 08:34:40|14514.8|14512.8|14510.8|14508.8|14516.1|14514.1|14510.1|14508.1|32
1645086890000|2022-02-17 08:34:50|14510.6|14508.6|14507.9|14505.9|14510.6|14508.6|14506.2|14504.2|90
1645086900000|2022-02-17 08:35:00|14507.8|14505.8|14501.1|14499.1|14509.6|14507.6|14500.8|14498.8|127
1645086910000|2022-02-17 08:35:10|14500.6|14498.6|14496.7|14494.7|14502.7|14500.7|14496.6|14494.6|97
1645086920000|2022-02-17 08:35:20|14496.9|14494.9|14497.7|14495.7|14499.4|14497.4|14494.3|14492.3|96
1645086930000|2022-02-17 08:35:30|14498.1|14496.1|14491.9|14489.9|14498.6|14496.6|14491.3|14489.3|67
1645086940000|2022-02-17 08:35:40|14492.6|14490.6|14494.4|14492.4|14497.2|14495.2|14492.3|14490.3|58
1645086950000|2022-02-17 08:35:50|14494.8|14492.8|14492.1|14490.1|14496.4|14494.4|14488.1|14486.1|119
1645086960000|2022-02-17 08:36:00|14491.3|14489.3|14487.1|14485.1|14492.2|14490.2|14486.8|14484.8|82
1645086970000|2022-02-17 08:36:10|14487.3|14485.3|14496.2|14494.2|14496.3|14494.3|14487.1|14485.1|152
1645086980000|2022-02-17 08:36:20|14495.9|14493.9|14498.7|14496.7|14499.4|14497.4|14493.4|14491.4|72
1645086990000|2022-02-17 08:36:30|14498.8|14496.8|14497.6|14495.6|14500.6|14498.6|14496.6|14494.6|30
1645087000000|2022-02-17 08:36:40|14497.3|14495.3|14503.8|14501.8|14504.7|14502.7|14496.2|14494.2|55
1645087010000|2022-02-17 08:36:50|14504.2|14502.2|14508.3|14506.3|14510.3|14508.3|14503.3|14501.3|70
1645087020000|2022-02-17 08:37:00|14507.9|14505.9|14510.8|14508.8|14510.8|14508.8|14504.8|14502.8|54
1645087030000|2022-02-17 08:37:10|14509.8|14507.8|14507.7|14505.7|14512.4|14510.4|14507.7|14505.7|65
1645087040000|2022-02-17 08:37:20|14507.8|14505.8|14506.8|14504.8|14508.8|14506.8|14505.6|14503.6|36
1645087050000|2022-02-17 08:37:30|14506.9|14504.9|14505.6|14503.6|14508.2|14506.2|14504.9|14502.9|32
1645087060000|2022-02-17 08:37:40|14505.4|14503.4|14506.2|14504.2|14507.7|14505.7|14504.8|14502.8|25
1645087070000|2022-02-17 08:37:50|14506.3|14504.3|14508.6|14506.6|14511.2|14509.2|14506.1|14504.1|37
1645087080000|2022-02-17 08:38:00|14509.3|14507.3|14512.7|14510.7|14514.3|14512.3|14508.1|14506.1|53
1645087090000|2022-02-17 08:38:10|14512.1|14510.1|14517.1|14515.1|14518.1|14516.1|14511.4|14509.4|84
1645087100000|2022-02-17 08:38:20|14516.6|14514.6|14518.6|14516.6|14519.8|14517.8|14516.2|14514.2|49
1645087110000|2022-02-17 08:38:30|14518.9|14516.9|14514.8|14512.8|14518.9|14516.9|14513.8|14511.8|32
1645087120000|2022-02-17 08:38:40|14514.7|14512.7|14515.3|14513.3|14515.4|14513.4|14512.4|14510.4|26
1645087130000|2022-02-17 08:38:50|14514.7|14512.7|14521.8|14519.8|14523.3|14521.3|14514.7|14512.7|102
1645087140000|2022-02-17 08:39:00|14521.9|14519.9|14521.7|14519.7|14522.7|14520.7|14520.9|14518.9|61
1645087150000|2022-02-17 08:39:10|14521.6|14519.6|14518.2|14516.2|14521.8|14519.8|14517.3|14515.3|94
1645087160000|2022-02-17 08:39:20|14518.1|14516.1|14517.7|14515.7|14518.1|14516.1|14515.6|14513.6|41
1645087170000|2022-02-17 08:39:30|14517.6|14515.6|14516.3|14514.3|14518.3|14516.3|14515.6|14513.6|37
1645087180000|2022-02-17 08:39:40|14516.1|14514.1|14517.6|14515.6|14517.6|14515.6|14515.1|14513.1|7
1645087190000|2022-02-17 08:39:50|14517.3|14515.3|14517.6|14515.6|14521.9|14519.9|14516.6|14514.6|43
1645087200000|2022-02-17 08:40:00|14517.4|14515.4|14514.1|14512.1|14518.9|14516.9|14512.9|14510.9|52
1645087210000|2022-02-17 08:40:10|14514.2|14512.2|14511.2|14509.2|14514.6|14512.6|14511.1|14509.1|36
1645087220000|2022-02-17 08:40:20|14511.1|14509.1|14518.8|14516.8|14518.9|14516.9|14510.7|14508.7|32
1645087230000|2022-02-17 08:40:30|14518.7|14516.7|14512.2|14510.2|14518.8|14516.8|14510.1|14508.1|109
1645087240000|2022-02-17 08:40:40|14512.3|14510.3|14515.8|14513.8|14517.7|14515.7|14511.4|14509.4|48
1645087250000|2022-02-17 08:40:50|14515.7|14513.7|14512.6|14510.6|14516.1|14514.1|14511.3|14509.3|14
1645087260000|2022-02-17 08:41:00|14512.4|14510.4|14513.4|14511.4|14514.8|14512.8|14509.9|14507.9|35
1645087270000|2022-02-17 08:41:10|14513.1|14511.1|14510.3|14508.3|14513.1|14511.1|14509.2|14507.2|24
1645087280000|2022-02-17 08:41:20|14510.2|14508.2|14513.1|14511.1|14513.7|14511.7|14508.2|14506.2|22
1645087290000|2022-02-17 08:41:30|14513.4|14511.4|14514.4|14512.4|14514.7|14512.7|14511.2|14509.2|24
1645087300000|2022-02-17 08:41:40|14514.6|14512.6|14511.1|14509.1|14515.1|14513.1|14511.1|14509.1|12
1645087310000|2022-02-17 08:41:50|14511.7|14509.7|14515.1|14513.1|14515.1|14513.1|14511.6|14509.6|15
1645087320000|2022-02-17 08:42:00|14516.1|14514.1|14515.2|14513.2|14519.6|14517.6|14514.2|14512.2|50
1645087330000|2022-02-17 08:42:10|14515.1|14513.1|14517.6|14515.6|14517.7|14515.7|14514.9|14512.9|14
1645087340000|2022-02-17 08:42:20|14517.7|14515.7|14516.1|14514.1|14517.8|14515.8|14514.8|14512.8|18
1645087350000|2022-02-17 08:42:30|14515.6|14513.6|14519.8|14517.8|14520.7|14518.7|14515.6|14513.6|25
1645087360000|2022-02-17 08:42:40|14519.9|14517.9|14521.1|14519.1|14521.1|14519.1|14517.8|14515.8|31
1645087370000|2022-02-17 08:42:50|14521.2|14519.2|14524.7|14522.7|14524.7|14522.7|14518.6|14516.6|63
1645087380000|2022-02-17 08:43:00|14524.6|14522.6|14526.1|14524.1|14527.2|14525.2|14523.6|14521.6|71
1645087390000|2022-02-17 08:43:10|14526.2|14524.2|14518.9|14516.9|14526.6|14524.6|14517.9|14515.9|45
1645087400000|2022-02-17 08:43:20|14518.8|14516.8|14520.6|14518.6|14521.3|14519.3|14518.6|14516.6|23
1645087410000|2022-02-17 08:43:30|14520.1|14518.1|14519.9|14517.9|14523.3|14521.3|14519.4|14517.4|42
1645087420000|2022-02-17 08:43:40|14519.8|14517.8|14520.7|14518.7|14521.7|14519.7|14519.1|14517.1|25
1645087430000|2022-02-17 08:43:50|14520.6|14518.6|14519.3|14517.3|14522.8|14520.8|14518.1|14516.1|20
1645087440000|2022-02-17 08:44:00|14519.2|14517.2|14519.9|14517.9|14520.6|14518.6|14518.2|14516.2|18
1645087450000|2022-02-17 08:44:10|14520.1|14518.1|14522.6|14520.6|14522.6|14520.6|14519.7|14517.7|14
1645087460000|2022-02-17 08:44:20|14522.4|14520.4|14522.2|14520.2|14522.4|14520.4|14520.8|14518.8|17
1645087470000|2022-02-17 08:44:30|14522.1|14520.1|14519.6|14517.6|14524.3|14522.3|14519.6|14517.6|25
1645087480000|2022-02-17 08:44:40|14519.7|14517.7|14518.7|14516.7|14520.8|14518.8|14518.6|14516.6|28
1645087490000|2022-02-17 08:44:50|14518.8|14516.8|14514.3|14512.3|14520.1|14518.1|14512.9|14510.9|69
1645087500000|2022-02-17 08:45:00|14514.2|14512.2|14512.3|14510.3|14515.1|14513.1|14511.1|14509.1|26
1645087510000|2022-02-17 08:45:10|14512.2|14510.2|14515.7|14513.7|14516.3|14514.3|14511.8|14509.8|44
1645087520000|2022-02-17 08:45:20|14515.6|14513.6|14514.8|14512.8|14518.6|14516.6|14514.2|14512.2|23
1645087530000|2022-02-17 08:45:30|14514.7|14512.7|14511.4|14509.4|14515.3|14513.3|14510.3|14508.3|17
1645087540000|2022-02-17 08:45:40|14511.3|14509.3|14509.2|14507.2|14512.1|14510.1|14509.2|14507.2|21
1645087550000|2022-02-17 08:45:50|14509.3|14507.3|14508.3|14506.3|14511.4|14509.4|14508.1|14506.1|39
1645087560000|2022-02-17 08:46:00|14508.1|14506.1|14508.4|14506.4|14512.1|14510.1|14507.2|14505.2|28
1645087570000|2022-02-17 08:46:10|14508.6|14506.6|14503.7|14501.7|14508.7|14506.7|14502.8|14500.8|40
1645087580000|2022-02-17 08:46:20|14503.6|14501.6|14502.1|14500.1|14503.6|14501.6|14499.3|14497.3|72
1645087590000|2022-02-17 08:46:30|14502.6|14500.6|14497.7|14495.7|14503.6|14501.6|14497.6|14495.6|52
1645087600000|2022-02-17 08:46:40|14497.8|14495.8|14495.2|14493.2|14498.7|14496.7|14495.2|14493.2|48
1645087610000|2022-02-17 08:46:50|14495.3|14493.3|14491.9|14489.9|14495.7|14493.7|14489.6|14487.6|90
1645087620000|2022-02-17 08:47:00|14492.1|14490.1|14490.4|14488.4|14492.1|14490.1|14488.9|14486.9|63
1645087630000|2022-02-17 08:47:10|14490.3|14488.3|14488.9|14486.9|14494.4|14492.4|14488.1|14486.1|167
1645087640000|2022-02-17 08:47:20|14489.6|14487.6|14477.6|14475.6|14491.1|14489.1|14477.4|14475.4|162
1645087650000|2022-02-17 08:47:30|14477.4|14475.4|14480.6|14478.6|14481.4|14479.4|14475.8|14473.8|124
1645087660000|2022-02-17 08:47:40|14480.7|14478.7|14480.1|14478.1|14488.6|14486.6|14480.1|14478.1|146
1645087670000|2022-02-17 08:47:50|14480.4|14478.4|14486.4|14484.4|14486.9|14484.9|14479.4|14477.4|79
1645087680000|2022-02-17 08:48:00|14485.8|14483.8|14498.6|14496.6|14498.9|14496.9|14485.4|14483.4|106
1645087690000|2022-02-17 08:48:10|14498.1|14496.1|14498.2|14496.2|14499.6|14497.6|14494.3|14492.3|103
1645087700000|2022-02-17 08:48:20|14498.1|14496.1|14505.8|14503.8|14506.1|14504.1|14496.2|14494.2|121
1645087710000|2022-02-17 08:48:30|14505.4|14503.4|14506.1|14504.1|14507.1|14505.1|14503.3|14501.3|60
1645087720000|2022-02-17 08:48:40|14505.8|14503.8|14507.4|14505.4|14508.6|14506.6|14504.6|14502.6|114
1645087730000|2022-02-17 08:48:50|14507.1|14505.1|14508.8|14506.8|14510.4|14508.4|14505.9|14503.9|46
1645087740000|2022-02-17 08:49:00|14509.1|14507.1|14504.6|14502.6|14509.7|14507.7|14503.3|14501.3|40
1645087750000|2022-02-17 08:49:10|14504.3|14502.3|14505.3|14503.3|14505.7|14503.7|14503.8|14501.8|20
1645087760000|2022-02-17 08:49:20|14505.2|14503.2|14505.6|14503.6|14507.1|14505.1|14501.4|14499.4|33
1645087770000|2022-02-17 08:49:30|14505.4|14503.4|14502.4|14500.4|14505.4|14503.4|14500.3|14498.3|35
1645087780000|2022-02-17 08:49:40|14502.6|14500.6|14503.8|14501.8|14504.7|14502.7|14502.3|14500.3|22
1645087790000|2022-02-17 08:49:50|14504.6|14502.6|14503.6|14501.6|14506.1|14504.1|14502.8|14500.8|22
1645087800000|2022-02-17 08:50:00|14503.3|14501.3|14504.1|14502.1|14504.1|14502.1|14499.3|14497.3|37
1645087810000|2022-02-17 08:50:10|14503.9|14501.9|14514.2|14512.2|14514.3|14512.3|14502.9|14500.9|73
1645087820000|2022-02-17 08:50:20|14514.3|14512.3|14511.9|14509.9|14515.2|14513.2|14511.3|14509.3|66
1645087830000|2022-02-17 08:50:30|14511.4|14509.4|14514.9|14512.9|14514.9|14512.9|14510.2|14508.2|28
1645087840000|2022-02-17 08:50:40|14514.8|14512.8|14513.4|14511.4|14516.3|14514.3|14512.7|14510.7|50
1645087850000|2022-02-17 08:50:50|14513.3|14511.3|14514.2|14512.2|14515.3|14513.3|14512.8|14510.8|29
1645087860000|2022-02-17 08:51:00|14514.1|14512.1|14514.1|14512.1|14514.4|14512.4|14508.1|14506.1|39
1645087870000|2022-02-17 08:51:10|14514.4|14512.4|14513.1|14511.1|14515.9|14513.9|14513.1|14511.1|23
1645087880000|2022-02-17 08:51:20|14513.3|14511.3|14511.2|14509.2|14514.1|14512.1|14511.1|14509.1|19
1645087890000|2022-02-17 08:51:30|14511.3|14509.3|14510.9|14508.9|14513.1|14511.1|14510.6|14508.6|23
1645087900000|2022-02-17 08:51:40|14511.1|14509.1|14508.8|14506.8|14511.1|14509.1|14507.2|14505.2|26
1645087910000|2022-02-17 08:51:50|14509.2|14507.2|14508.1|14506.1|14510.9|14508.9|14506.4|14504.4|29
1645087920000|2022-02-17 08:52:00|14507.4|14505.4|14508.1|14506.1|14509.6|14507.6|14506.2|14504.2|39
1645087930000|2022-02-17 08:52:10|14508.3|14506.3|14508.1|14506.1|14512.4|14510.4|14507.9|14505.9|34
1645087940000|2022-02-17 08:52:20|14508.2|14506.2|14506.6|14504.6|14509.4|14507.4|14505.4|14503.4|21
1645087950000|2022-02-17 08:52:30|14506.3|14504.3|14511.6|14509.6|14511.7|14509.7|14506.1|14504.1|21
1645087960000|2022-02-17 08:52:40|14511.8|14509.8|14509.4|14507.4|14512.1|14510.1|14508.3|14506.3|10
1645087970000|2022-02-17 08:52:50|14509.6|14507.6|14508.3|14506.3|14510.1|14508.1|14507.2|14505.2|8
1645087980000|2022-02-17 08:53:00|14508.1|14506.1|14505.6|14503.6|14509.6|14507.6|14503.7|14501.7|21
1645087990000|2022-02-17 08:53:10|14505.8|14503.8|14502.3|14500.3|14505.8|14503.8|14502.3|14500.3|19
1645088000000|2022-02-17 08:53:20|14502.8|14500.8|14507.1|14505.1|14507.3|14505.3|14502.1|14500.1|34
1645088010000|2022-02-17 08:53:30|14506.9|14504.9|14513.2|14511.2|14513.2|14511.2|14506.4|14504.4|33
1645088020000|2022-02-17 08:53:40|14513.6|14511.6|14513.6|14511.6|14514.8|14512.8|14512.2|14510.2|34
1645088030000|2022-02-17 08:53:50|14513.2|14511.2|14514.9|14512.9|14515.2|14513.2|14509.6|14507.6|29
1645088040000|2022-02-17 08:54:00|14514.7|14512.7|14515.8|14513.8|14517.8|14515.8|14514.6|14512.6|44
1645088050000|2022-02-17 08:54:10|14515.7|14513.7|14510.1|14508.1|14516.4|14514.4|14509.9|14507.9|31
1645088060000|2022-02-17 08:54:20|14510.2|14508.2|14513.4|14511.4|14514.7|14512.7|14509.9|14507.9|11
1645088070000|2022-02-17 08:54:30|14513.6|14511.6|14511.7|14509.7|14515.3|14513.3|14509.8|14507.8|14
1645088080000|2022-02-17 08:54:40|14511.8|14509.8|14511.8|14509.8|14513.1|14511.1|14509.2|14507.2|14
1645088090000|2022-02-17 08:54:50|14511.4|14509.4|14517.4|14515.4|14518.1|14516.1|14511.4|14509.4|34
1645088100000|2022-02-17 08:55:00|14517.2|14515.2|14520.6|14518.6|14520.7|14518.7|14516.7|14514.7|39
1645088110000|2022-02-17 08:55:10|14520.1|14518.1|14519.7|14517.7|14520.8|14518.8|14517.6|14515.6|39
1645088120000|2022-02-17 08:55:20|14519.8|14517.8|14512.8|14510.8|14519.9|14517.9|14511.8|14509.8|41
1645088130000|2022-02-17 08:55:30|14513.3|14511.3|14510.8|14508.8|14515.8|14513.8|14510.6|14508.6|41
1645088140000|2022-02-17 08:55:40|14511.1|14509.1|14511.9|14509.9|14512.4|14510.4|14510.2|14508.2|15
1645088150000|2022-02-17 08:55:50|14511.8|14509.8|14512.1|14510.1|14512.8|14510.8|14510.4|14508.4|16
1645088160000|2022-02-17 08:56:00|14511.8|14509.8|14519.4|14517.4|14519.8|14517.8|14511.8|14509.8|50
1645088170000|2022-02-17 08:56:10|14519.3|14517.3|14519.4|14517.4|14520.3|14518.3|14518.7|14516.7|18
1645088180000|2022-02-17 08:56:20|14519.6|14517.6|14515.6|14513.6|14519.9|14517.9|14514.6|14512.6|12
1645088190000|2022-02-17 08:56:30|14515.4|14513.4|14512.2|14510.2|14515.6|14513.6|14511.4|14509.4|25
1645088200000|2022-02-17 08:56:40|14512.4|14510.4|14511.9|14509.9|14514.6|14512.6|14510.4|14508.4|29
1645088210000|2022-02-17 08:56:50|14512.8|14510.8|14515.3|14513.3|14515.8|14513.8|14512.1|14510.1|12
1645088220000|2022-02-17 08:57:00|14515.4|14513.4|14516.2|14514.2|14518.3|14516.3|14515.1|14513.1|22
1645088230000|2022-02-17 08:57:10|14516.1|14514.1|14515.7|14513.7|14516.6|14514.6|14512.2|14510.2|17
1645088240000|2022-02-17 08:57:20|14515.2|14513.2|14515.6|14513.6|14516.4|14514.4|14514.4|14512.4|7
1645088250000|2022-02-17 08:57:30|14515.4|14513.4|14513.6|14511.6|14518.1|14516.1|14513.6|14511.6|13
1645088260000|2022-02-17 08:57:40|14513.7|14511.7|14516.7|14514.7|14517.8|14515.8|14512.8|14510.8|9
1645088270000|2022-02-17 08:57:50|14516.8|14514.8|14514.6|14512.6|14517.1|14515.1|14514.2|14512.2|9
1645088280000|2022-02-17 08:58:00|14514.4|14512.4|14517.9|14515.9|14518.1|14516.1|14513.3|14511.3|26
1645088290000|2022-02-17 08:58:10|14517.4|14515.4|14516.9|14514.9|14518.4|14516.4|14515.7|14513.7|17
1645088300000|2022-02-17 08:58:20|14517.1|14515.1|14517.1|14515.1|14518.1|14516.1|14514.2|14512.2|14
1645088310000|2022-02-17 08:58:30|14516.3|14514.3|14516.4|14514.4|14516.4|14514.4|14515.1|14513.1|5
1645088320000|2022-02-17 08:58:40|14517.1|14515.1|14517.8|14515.8|14518.7|14516.7|14516.8|14514.8|14
1645088330000|2022-02-17 08:58:50|14517.9|14515.9|14516.2|14514.2|14518.7|14516.7|14515.4|14513.4|9
1645088340000|2022-02-17 08:59:00|14515.4|14513.4|14515.1|14513.1|14517.2|14515.2|14514.7|14512.7|8
1645088350000|2022-02-17 08:59:10|14515.4|14513.4|14513.8|14511.8|14515.7|14513.7|14513.4|14511.4|14
1645088360000|2022-02-17 08:59:20|14513.9|14511.9|14514.9|14512.9|14515.6|14513.6|14512.7|14510.7|14
1645088370000|2022-02-17 08:59:30|14515.1|14513.1|14514.8|14512.8|14518.9|14516.9|14514.2|14512.2|22
1645088380000|2022-02-17 08:59:40|14514.7|14512.7|14515.3|14513.3|14515.4|14513.4|14513.9|14511.9|2
1645088390000|2022-02-17 08:59:50|14515.4|14513.4|14516.3|14514.3|14518.7|14516.7|14515.4|14513.4|9
1645088400000|2022-02-17 09:00:00|14516.4|14514.4|14519.7|14517.7|14520.9|14518.9|14515.1|14513.1|37
1645088410000|2022-02-17 09:00:10|14519.8|14517.8|14521.2|14519.2|14522.1|14520.1|14519.7|14517.7|43
1645088420000|2022-02-17 09:00:20|14521.3|14519.3|14522.6|14520.6|14523.4|14521.4|14521.2|14519.2|33
1645088430000|2022-02-17 09:00:30|14522.7|14520.7|14524.8|14522.8|14525.8|14523.8|14522.1|14520.1|47
1645088440000|2022-02-17 09:00:40|14524.7|14522.7|14528.8|14526.8|14530.2|14528.2|14523.8|14521.8|99
1645088450000|2022-02-17 09:00:50|14528.7|14526.7|14530.1|14528.1|14533.1|14531.1|14527.1|14525.1|81
1645088460000|2022-02-17 09:01:00|14529.8|14527.8|14529.8|14527.8|14531.1|14529.1|14528.1|14526.1|115
1645088470000|2022-02-17 09:01:10|14529.3|14527.3|14527.4|14525.4|14529.6|14527.6|14525.6|14523.6|39
1645088480000|2022-02-17 09:01:20|14528.3|14526.3|14524.8|14522.8|14529.4|14527.4|14523.1|14521.1|49
1645088490000|2022-02-17 09:01:30|14524.3|14522.3|14525.1|14523.1|14528.4|14526.4|14524.3|14522.3|77
1645088500000|2022-02-17 09:01:40|14525.2|14523.2|14515.8|14513.8|14525.7|14523.7|14515.8|14513.8|123
1645088510000|2022-02-17 09:01:50|14515.7|14513.7|14516.4|14514.4|14519.1|14517.1|14514.1|14512.1|52
1645088520000|2022-02-17 09:02:00|14516.3|14514.3|14519.7|14517.7|14521.8|14519.8|14516.3|14514.3|68
1645088530000|2022-02-17 09:02:10|14519.6|14517.6|14522.2|14520.2|14522.6|14520.6|14519.4|14517.4|56
1645088540000|2022-02-17 09:02:20|14522.1|14520.1|14521.6|14519.6|14525.2|14523.2|14520.6|14518.6|48
1645088550000|2022-02-17 09:02:30|14521.7|14519.7|14512.6|14510.6|14521.7|14519.7|14512.4|14510.4|39
1645088560000|2022-02-17 09:02:40|14512.3|14510.3|14506.9|14504.9|14513.3|14511.3|14506.8|14504.8|72
1645088570000|2022-02-17 09:02:50|14507.1|14505.1|14507.8|14505.8|14511.2|14509.2|14506.7|14504.7|85
1645088580000|2022-02-17 09:03:00|14508.3|14506.3|14507.9|14505.9|14509.3|14507.3|14507.2|14505.2|41
1645088590000|2022-02-17 09:03:10|14507.8|14505.8|14503.3|14501.3|14508.6|14506.6|14502.9|14500.9|56
1645088600000|2022-02-17 09:03:20|14503.2|14501.2|14508.4|14506.4|14509.6|14507.6|14503.2|14501.2|53
1645088610000|2022-02-17 09:03:30|14507.7|14505.7|14504.4|14502.4|14509.1|14507.1|14503.7|14501.7|40
1645088620000|2022-02-17 09:03:40|14503.9|14501.9|14511.3|14509.3|14512.8|14510.8|14503.4|14501.4|52
1645088630000|2022-02-17 09:03:50|14511.4|14509.4|14511.1|14509.1|14512.1|14510.1|14509.2|14507.2|19
1645088640000|2022-02-17 09:04:00|14510.9|14508.9|14503.9|14501.9|14512.1|14510.1|14503.9|14501.9|36
1645088650000|2022-02-17 09:04:10|14504.1|14502.1|14504.6|14502.6|14505.9|14503.9|14502.3|14500.3|39
1645088660000|2022-02-17 09:04:20|14504.4|14502.4|14504.1|14502.1|14506.4|14504.4|14502.2|14500.2|37
1645088670000|2022-02-17 09:04:30|14503.8|14501.8|14503.6|14501.6|14506.2|14504.2|14502.6|14500.6|33
1645088680000|2022-02-17 09:04:40|14503.3|14501.3|14502.2|14500.2|14503.7|14501.7|14499.8|14497.8|32
1645088690000|2022-02-17 09:04:50|14502.1|14500.1|14501.1|14499.1|14502.4|14500.4|14500.4|14498.4|12
1645088700000|2022-02-17 09:05:00|14501.2|14499.2|14502.1|14500.1|14503.7|14501.7|14500.8|14498.8|36
1645088710000|2022-02-17 09:05:10|14502.2|14500.2|14506.7|14504.7|14507.3|14505.3|14502.2|14500.2|32
1645088720000|2022-02-17 09:05:20|14507.1|14505.1|14506.3|14504.3|14507.6|14505.6|14505.3|14503.3|22
1645088730000|2022-02-17 09:05:30|14506.4|14504.4|14507.2|14505.2|14508.7|14506.7|14506.4|14504.4|15
1645088740000|2022-02-17 09:05:40|14507.8|14505.8|14508.1|14506.1|14509.9|14507.9|14507.4|14505.4|21
1645088750000|2022-02-17 09:05:50|14507.8|14505.8|14507.3|14505.3|14509.1|14507.1|14505.7|14503.7|26
1645088760000|2022-02-17 09:06:00|14508.1|14506.1|14507.3|14505.3|14509.9|14507.9|14505.6|14503.6|47
1645088770000|2022-02-17 09:06:10|14507.4|14505.4|14511.3|14509.3|14511.4|14509.4|14506.4|14504.4|22
1645088780000|2022-02-17 09:06:20|14511.4|14509.4|14513.1|14511.1|14513.8|14511.8|14510.8|14508.8|36
1645088790000|2022-02-17 09:06:30|14512.9|14510.9|14510.1|14508.1|14512.9|14510.9|14508.8|14506.8|22
1645088800000|2022-02-17 09:06:40|14510.3|14508.3|14509.1|14507.1|14510.3|14508.3|14507.3|14505.3|14
1645088810000|2022-02-17 09:06:50|14509.2|14507.2|14510.6|14508.6|14511.8|14509.8|14508.7|14506.7|9
1645088820000|2022-02-17 09:07:00|14511.1|14509.1|14514.8|14512.8|14514.8|14512.8|14510.2|14508.2|23
1645088830000|2022-02-17 09:07:10|14514.9|14512.9|14511.1|14509.1|14516.4|14514.4|14509.6|14507.6|49
1645088840000|2022-02-17 09:07:20|14511.9|14509.9|14512.3|14510.3|14514.6|14512.6|14511.8|14509.8|19
1645088850000|2022-02-17 09:07:30|14512.4|14510.4|14510.8|14508.8|14513.3|14511.3|14510.4|14508.4|20
1645088860000|2022-02-17 09:07:40|14510.9|14508.9|14511.8|14509.8|14513.7|14511.7|14509.8|14507.8|17
1645088870000|2022-02-17 09:07:50|14511.7|14509.7|14514.8|14512.8|14516.3|14514.3|14511.4|14509.4|23
1645088880000|2022-02-17 09:08:00|14515.2|14513.2|14509.9|14507.9|14517.1|14515.1|14509.9|14507.9|22
1645088890000|2022-02-17 09:08:10|14509.6|14507.6|14511.8|14509.8|14512.1|14510.1|14509.3|14507.3|5
1645088900000|2022-02-17 09:08:20|14511.9|14509.9|14510.8|14508.8|14514.4|14512.4|14509.7|14507.7|16
1645088910000|2022-02-17 09:08:30|14510.9|14508.9|14511.3|14509.3|14513.3|14511.3|14508.3|14506.3|16
1645088920000|2022-02-17 09:08:40|14511.2|14509.2|14508.4|14506.4|14511.3|14509.3|14507.4|14505.4|18
1645088930000|2022-02-17 09:08:50|14508.3|14506.3|14505.7|14503.7|14508.3|14506.3|14505.6|14503.6|49
1645088940000|2022-02-17 09:09:00|14506.1|14504.1|14509.6|14507.6|14510.2|14508.2|14506.1|14504.1|58
1645088950000|2022-02-17 09:09:10|14509.9|14507.9|14509.3|14507.3|14509.9|14507.9|14505.3|14503.3|30
1645088960000|2022-02-17 09:09:20|14509.1|14507.1|14509.9|14507.9|14510.3|14508.3|14507.2|14505.2|25
1645088970000|2022-02-17 09:09:30|14510.9|14508.9|14509.1|14507.1|14510.9|14508.9|14508.1|14506.1|12
1645088980000|2022-02-17 09:09:40|14509.8|14507.8|14508.8|14506.8|14509.8|14507.8|14507.9|14505.9|34
1645088990000|2022-02-17 09:09:50|14508.9|14506.9|14509.4|14507.4|14510.3|14508.3|14507.1|14505.1|20
1645089000000|2022-02-17 09:10:00|14509.6|14507.6|14507.7|14505.7|14512.3|14510.3|14507.2|14505.2|29
1645089010000|2022-02-17 09:10:10|14507.8|14505.8|14507.9|14505.9|14508.8|14506.8|14505.9|14503.9|22
1645089020000|2022-02-17 09:10:20|14508.1|14506.1|14508.6|14506.6|14510.2|14508.2|14507.7|14505.7|4
1645089030000|2022-02-17 09:10:30|14508.7|14506.7|14510.2|14508.2|14511.3|14509.3|14508.3|14506.3|16
1645089040000|2022-02-17 09:10:40|14510.4|14508.4|14512.9|14510.9|14513.1|14511.1|14510.2|14508.2|29
1645089050000|2022-02-17 09:10:50|14512.6|14510.6|14513.3|14511.3|14513.7|14511.7|14512.2|14510.2|17
1645089060000|2022-02-17 09:11:00|14513.2|14511.2|14511.7|14509.7|14513.6|14511.6|14511.3|14509.3|25
1645089070000|2022-02-17 09:11:10|14511.8|14509.8|14514.8|14512.8|14515.1|14513.1|14510.3|14508.3|9
1645089080000|2022-02-17 09:11:20|14513.6|14511.6|14511.1|14509.1|14513.8|14511.8|14510.6|14508.6|12
1645089090000|2022-02-17 09:11:30|14510.9|14508.9|14511.3|14509.3|14511.7|14509.7|14510.2|14508.2|5
1645089100000|2022-02-17 09:11:40|14511.7|14509.7|14513.9|14511.9|14514.8|14512.8|14510.8|14508.8|9
1645089110000|2022-02-17 09:11:50|14514.1|14512.1|14514.4|14512.4|14514.8|14512.8|14513.4|14511.4|7
1645089120000|2022-02-17 09:12:00|14514.8|14512.8|14514.9|14512.9|14515.1|14513.1|14510.6|14508.6|11
1645089130000|2022-02-17 09:12:10|14514.8|14512.8|14513.4|14511.4|14515.7|14513.7|14512.6|14510.6|11
1645089140000|2022-02-17 09:12:20|14513.6|14511.6|14513.4|14511.4|14514.8|14512.8|14512.8|14510.8|7
1645089150000|2022-02-17 09:12:30|14513.3|14511.3|14512.3|14510.3|14513.3|14511.3|14511.2|14509.2|6
1645089160000|2022-02-17 09:12:40|14512.6|14510.6|14512.2|14510.2|14513.8|14511.8|14512.2|14510.2|1
1645089170000|2022-02-17 09:12:50|14512.3|14510.3|14511.7|14509.7|14513.3|14511.3|14511.7|14509.7|5
1645089180000|2022-02-17 09:13:00|14511.8|14509.8|14510.6|14508.6|14513.6|14511.6|14510.2|14508.2|15
1645089190000|2022-02-17 09:13:10|14510.8|14508.8|14507.2|14505.2|14510.8|14508.8|14506.6|14504.6|25
1645089200000|2022-02-17 09:13:20|14507.6|14505.6|14504.7|14502.7|14507.6|14505.6|14504.3|14502.3|29
1645089210000|2022-02-17 09:13:30|14504.3|14502.3|14504.8|14502.8|14505.8|14503.8|14503.8|14501.8|49
1645089220000|2022-02-17 09:13:40|14504.7|14502.7|14505.4|14503.4|14505.6|14503.6|14503.7|14501.7|31
1645089230000|2022-02-17 09:13:50|14505.6|14503.6|14502.9|14500.9|14505.7|14503.7|14502.3|14500.3|46
1645089240000|2022-02-17 09:14:00|14502.8|14500.8|14505.4|14503.4|14506.4|14504.4|14502.2|14500.2|112
1645089250000|2022-02-17 09:14:10|14505.6|14503.6|14502.1|14500.1|14506.4|14504.4|14502.1|14500.1|20
1645089260000|2022-02-17 09:14:20|14502.6|14500.6|14503.4|14501.4|14504.2|14502.2|14502.6|14500.6|12
1645089270000|2022-02-17 09:14:30|14503.6|14501.6|14506.6|14504.6|14507.4|14505.4|14503.6|14501.6|31
1645089280000|2022-02-17 09:14:40|14506.7|14504.7|14507.8|14505.8|14508.3|14506.3|14506.3|14504.3|18
1645089290000|2022-02-17 09:14:50|14507.9|14505.9|14506.9|14504.9|14508.4|14506.4|14506.4|14504.4|32
1645089300000|2022-02-17 09:15:00|14506.8|14504.8|14509.4|14507.4|14511.3|14509.3|14506.3|14504.3|80
1645089310000|2022-02-17 09:15:10|14508.8|14506.8|14511.3|14509.3|14512.3|14510.3|14508.8|14506.8|26
1645089320000|2022-02-17 09:15:20|14511.2|14509.2|14509.4|14507.4|14511.2|14509.2|14509.3|14507.3|7
1645089330000|2022-02-17 09:15:30|14509.6|14507.6|14511.3|14509.3|14511.3|14509.3|14509.3|14507.3|10
1645089340000|2022-02-17 09:15:40|14511.7|14509.7|14507.9|14505.9|14511.8|14509.8|14507.9|14505.9|11
1645089350000|2022-02-17 09:15:50|14507.8|14505.8|14508.8|14506.8|14511.2|14509.2|14507.8|14505.8|11
1645089360000|2022-02-17 09:16:00|14508.1|14506.1|14508.6|14506.6|14509.3|14507.3|14507.9|14505.9|12
1645089370000|2022-02-17 09:16:10|14508.4|14506.4|14510.8|14508.8|14511.7|14509.7|14508.2|14506.2|21
1645089380000|2022-02-17 09:16:20|14510.3|14508.3|14510.4|14508.4|14511.4|14509.4|14510.1|14508.1|6
1645089390000|2022-02-17 09:16:30|14510.3|14508.3|14511.7|14509.7|14511.7|14509.7|14508.1|14506.1|9
1645089400000|2022-02-17 09:16:40|14511.9|14509.9|14511.9|14509.9|14511.9|14509.9|14509.3|14507.3|9
1645089410000|2022-02-17 09:16:50|14511.8|14509.8|14512.6|14510.6|14514.4|14512.4|14511.4|14509.4|29
1645089420000|2022-02-17 09:17:00|14512.3|14510.3|14510.1|14508.1|14513.1|14511.1|14509.3|14507.3|4
1645089430000|2022-02-17 09:17:10|14509.9|14507.9|14513.1|14511.1|14513.1|14511.1|14509.3|14507.3|3
1645089440000|2022-02-17 09:17:20|14513.2|14511.2|14513.2|14511.2|14514.1|14512.1|14512.4|14510.4|12
1645089450000|2022-02-17 09:17:30|14513.3|14511.3|14510.6|14508.6|14514.7|14512.7|14510.3|14508.3|15
1645089460000|2022-02-17 09:17:40|14510.7|14508.7|14510.8|14508.8|14510.9|14508.9|14509.4|14507.4|10
1645089470000|2022-02-17 09:17:50|14511.1|14509.1|14510.6|14508.6|14511.6|14509.6|14509.9|14507.9|6
1645089480000|2022-02-17 09:18:00|14510.4|14508.4|14511.3|14509.3|14511.8|14509.8|14510.2|14508.2|2
1645089490000|2022-02-17 09:18:10|14510.9|14508.9|14509.9|14507.9|14511.3|14509.3|14508.4|14506.4|38
1645089500000|2022-02-17 09:18:20|14510.3|14508.3|14510.3|14508.3|14511.2|14509.2|14509.9|14507.9|5
1645089510000|2022-02-17 09:18:30|14510.2|14508.2|14509.3|14507.3|14510.8|14508.8|14507.1|14505.1|21
1645089520000|2022-02-17 09:18:40|14509.4|14507.4|14507.4|14505.4|14509.6|14507.6|14507.4|14505.4|2
1645089530000|2022-02-17 09:18:50|14507.3|14505.3|14506.3|14504.3|14507.6|14505.6|14506.3|14504.3|3
1645089540000|2022-02-17 09:19:00|14506.7|14504.7|14508.1|14506.1|14508.3|14506.3|14506.2|14504.2|9
1645089550000|2022-02-17 09:19:10|14508.2|14506.2|14512.8|14510.8|14512.8|14510.8|14508.2|14506.2|14
1645089560000|2022-02-17 09:19:20|14512.7|14510.7|14511.8|14509.8|14512.7|14510.7|14510.6|14508.6|23
1645089570000|2022-02-17 09:19:30|14511.9|14509.9|14505.3|14503.3|14511.9|14509.9|14503.3|14501.3|27
1645089580000|2022-02-17 09:19:40|14505.6|14503.6|14505.8|14503.8|14505.9|14503.9|14503.8|14501.8|21
1645089590000|2022-02-17 09:19:50|14505.9|14503.9|14506.3|14504.3|14507.1|14505.1|14505.9|14503.9|6
1645089600000|2022-02-17 09:20:00|14505.8|14503.8|14508.3|14506.3|14509.2|14507.2|14505.6|14503.6|18
1645089610000|2022-02-17 09:20:10|14508.4|14506.4|14509.7|14507.7|14511.1|14509.1|14508.4|14506.4|17
1645089620000|2022-02-17 09:20:20|14509.6|14507.6|14509.8|14507.8|14511.2|14509.2|14508.4|14506.4|23
1645089630000|2022-02-17 09:20:30|14510.4|14508.4|14509.4|14507.4|14510.9|14508.9|14508.8|14506.8|6
1645089640000|2022-02-17 09:20:40|14509.3|14507.3|14507.3|14505.3|14509.3|14507.3|14505.6|14503.6|10
1645089650000|2022-02-17 09:20:50|14507.2|14505.2|14503.3|14501.3|14507.3|14505.3|14502.6|14500.6|32
1645089660000|2022-02-17 09:21:00|14503.2|14501.2|14503.3|14501.3|14505.8|14503.8|14503.1|14501.1|33
1645089670000|2022-02-17 09:21:10|14504.1|14502.1|14506.3|14504.3|14506.6|14504.6|14502.8|14500.8|27
1645089680000|2022-02-17 09:21:20|14506.2|14504.2|14507.9|14505.9|14508.8|14506.8|14506.2|14504.2|11
1645089690000|2022-02-17 09:21:30|14507.7|14505.7|14505.2|14503.2|14507.7|14505.7|14504.1|14502.1|12
1645089700000|2022-02-17 09:21:40|14505.8|14503.8|14504.6|14502.6|14505.8|14503.8|14504.1|14502.1|3
1645089710000|2022-02-17 09:21:50|14504.1|14502.1|14505.3|14503.3|14506.2|14504.2|14503.8|14501.8|7
1645089720000|2022-02-17 09:22:00|14505.2|14503.2|14506.7|14504.7|14507.6|14505.6|14504.9|14502.9|19
1645089730000|2022-02-17 09:22:10|14506.8|14504.8|14507.7|14505.7|14510.1|14508.1|14506.8|14504.8|23
1645089740000|2022-02-17 09:22:20|14507.8|14505.8|14509.7|14507.7|14510.1|14508.1|14507.8|14505.8|14
1645089750000|2022-02-17 09:22:30|14509.6|14507.6|14508.1|14506.1|14510.3|14508.3|14507.9|14505.9|25
1645089760000|2022-02-17 09:22:40|14507.8|14505.8|14508.6|14506.6|14509.1|14507.1|14507.1|14505.1|16
1645089770000|2022-02-17 09:22:50|14508.4|14506.4|14507.3|14505.3|14509.1|14507.1|14506.7|14504.7|11
1645089780000|2022-02-17 09:23:00|14507.4|14505.4|14512.2|14510.2|14512.2|14510.2|14507.4|14505.4|14
1645089790000|2022-02-17 09:23:10|14511.8|14509.8|14510.1|14508.1|14511.8|14509.8|14509.6|14507.6|9
1645089800000|2022-02-17 09:23:20|14510.2|14508.2|14507.9|14505.9|14511.2|14509.2|14506.1|14504.1|14
1645089810000|2022-02-17 09:23:30|14507.8|14505.8|14510.8|14508.8|14510.8|14508.8|14507.8|14505.8|3
1645089820000|2022-02-17 09:23:40|14510.9|14508.9|14509.8|14507.8|14511.2|14509.2|14509.8|14507.8|6
1645089830000|2022-02-17 09:23:50|14509.7|14507.7|14508.7|14506.7|14510.1|14508.1|14507.8|14505.8|0
1645089840000|2022-02-17 09:24:00|14508.6|14506.6|14506.6|14504.6|14509.3|14507.3|14506.6|14504.6|2
1645089850000|2022-02-17 09:24:10|14506.8|14504.8|14506.4|14504.4|14507.1|14505.1|14504.9|14502.9|32
1645089860000|2022-02-17 09:24:20|14506.6|14504.6|14506.4|14504.4|14506.6|14504.6|14505.3|14503.3|8
1645089870000|2022-02-17 09:24:30|14506.9|14504.9|14512.1|14510.1|14512.9|14510.9|14506.9|14504.9|27
1645089880000|2022-02-17 09:24:40|14511.9|14509.9|14512.6|14510.6|14513.1|14511.1|14510.7|14508.7|9
1645089890000|2022-02-17 09:24:50|14512.4|14510.4|14512.4|14510.4|14512.7|14510.7|14512.1|14510.1|4
1645089900000|2022-02-17 09:25:00|14512.3|14510.3|14509.9|14507.9|14512.6|14510.6|14509.9|14507.9|5
1645089910000|2022-02-17 09:25:10|14510.4|14508.4|14510.9|14508.9|14510.9|14508.9|14510.3|14508.3|1
1645089920000|2022-02-17 09:25:20|14510.8|14508.8|14510.3|14508.3|14511.6|14509.6|14509.4|14507.4|17
1645089930000|2022-02-17 09:25:30|14510.2|14508.2|14511.3|14509.3|14511.6|14509.6|14509.8|14507.8|1
1645089940000|2022-02-17 09:25:40|14511.2|14509.2|14510.8|14508.8|14511.4|14509.4|14510.6|14508.6|5
1645089950000|2022-02-17 09:25:50|14510.9|14508.9|14511.9|14509.9|14512.1|14510.1|14510.7|14508.7|2
1645089960000|2022-02-17 09:26:00|14511.8|14509.8|14511.4|14509.4|14512.1|14510.1|14511.1|14509.1|6
1645089970000|2022-02-17 09:26:10|14511.6|14509.6|14515.8|14513.8|14516.3|14514.3|14511.2|14509.2|55
1645089980000|2022-02-17 09:26:20|14515.7|14513.7|14519.3|14517.3|14520.3|14518.3|14515.2|14513.2|63
1645089990000|2022-02-17 09:26:30|14519.6|14517.6|14519.2|14517.2|14520.2|14518.2|14518.7|14516.7|13
1645090000000|2022-02-17 09:26:40|14519.3|14517.3|14518.4|14516.4|14520.9|14518.9|14516.8|14514.8|35
1645090010000|2022-02-17 09:26:50|14519.1|14517.1|14519.8|14517.8|14520.3|14518.3|14518.7|14516.7|8
1645090020000|2022-02-17 09:27:00|14519.2|14517.2|14518.3|14516.3|14520.6|14518.6|14516.6|14514.6|43
1645090030000|2022-02-17 09:27:10|14518.1|14516.1|14517.6|14515.6|14518.2|14516.2|14516.4|14514.4|7
1645090040000|2022-02-17 09:27:20|14517.4|14515.4|14518.1|14516.1|14518.4|14516.4|14516.4|14514.4|3
1645090050000|2022-02-17 09:27:30|14518.2|14516.2|14516.4|14514.4|14518.3|14516.3|14515.4|14513.4|7
1645090060000|2022-02-17 09:27:40|14516.7|14514.7|14516.2|14514.2|14517.6|14515.6|14515.6|14513.6|8
1645090070000|2022-02-17 09:27:50|14516.1|14514.1|14515.8|14513.8|14517.1|14515.1|14515.6|14513.6|22
1645090080000|2022-02-17 09:28:00|14515.9|14513.9|14514.3|14512.3|14515.9|14513.9|14512.4|14510.4|40
1645090090000|2022-02-17 09:28:10|14514.4|14512.4|14517.7|14515.7|14517.8|14515.8|14514.3|14512.3|35
1645090100000|2022-02-17 09:28:20|14517.9|14515.9|14516.8|14514.8|14518.9|14516.9|14516.8|14514.8|33
1645090110000|2022-02-17 09:28:30|14516.9|14514.9|14516.3|14514.3|14516.9|14514.9|14515.4|14513.4|22
1645090120000|2022-02-17 09:28:40|14516.2|14514.2|14515.8|14513.8|14516.6|14514.6|14515.7|14513.7|9
1645090130000|2022-02-17 09:28:50|14516.1|14514.1|14516.8|14514.8|14518.7|14516.7|14515.8|14513.8|19
1645090140000|2022-02-17 09:29:00|14516.9|14514.9|14517.3|14515.3|14517.9|14515.9|14516.7|14514.7|5
1645090150000|2022-02-17 09:29:10|14517.2|14515.2|14517.7|14515.7|14517.9|14515.9|14516.8|14514.8|5
1645090160000|2022-02-17 09:29:20|14517.3|14515.3|14516.8|14514.8|14518.1|14516.1|14516.8|14514.8|25
1645090170000|2022-02-17 09:29:30|14516.9|14514.9|14517.1|14515.1|14518.4|14516.4|14516.8|14514.8|2
1645090180000|2022-02-17 09:29:40|14517.3|14515.3|14517.1|14515.1|14518.1|14516.1|14516.8|14514.8|4
1645090190000|2022-02-17 09:29:50|14516.8|14514.8|14517.1|14515.1|14518.1|14516.1|14516.7|14514.7|19
1645090200000|2022-02-17 09:30:00|14517.6|14515.6|14512.8|14510.8|14518.3|14516.3|14512.8|14510.8|33
1645090210000|2022-02-17 09:30:10|14512.9|14510.9|14515.3|14513.3|14515.6|14513.6|14512.9|14510.9|7
1645090220000|2022-02-17 09:30:20|14514.8|14512.8|14514.7|14512.7|14516.8|14514.8|14514.7|14512.7|17
1645090230000|2022-02-17 09:30:30|14514.6|14512.6|14515.2|14513.2|14515.3|14513.3|14513.6|14511.6|4
1645090240000|2022-02-17 09:30:40|14515.3|14513.3|14516.4|14514.4|14516.4|14514.4|14515.3|14513.3|6
1645090250000|2022-02-17 09:30:50|14516.3|14514.3|14515.8|14513.8|14516.3|14514.3|14514.3|14512.3|9
1645090260000|2022-02-17 09:31:00|14515.7|14513.7|14520.1|14518.1|14520.1|14518.1|14515.2|14513.2|35
1645090270000|2022-02-17 09:31:10|14520.2|14518.2|14518.7|14516.7|14520.6|14518.6|14518.6|14516.6|10
1645090280000|2022-02-17 09:31:20|14519.1|14517.1|14518.3|14516.3|14519.2|14517.2|14518.1|14516.1|14
1645090290000|2022-02-17 09:31:30|14518.4|14516.4|14520.8|14518.8|14520.8|14518.8|14518.4|14516.4|16
1645090300000|2022-02-17 09:31:40|14520.6|14518.6|14518.9|14516.9|14520.6|14518.6|14518.9|14516.9|5
1645090310000|2022-02-17 09:31:50|14519.8|14517.8|14520.1|14518.1|14520.4|14518.4|14519.4|14517.4|59
1645090320000|2022-02-17 09:32:00|14519.6|14517.6|14516.9|14514.9|14519.6|14517.6|14516.6|14514.6|35
1645090330000|2022-02-17 09:32:10|14517.1|14515.1|14514.8|14512.8|14517.1|14515.1|14514.6|14512.6|25
1645090340000|2022-02-17 09:32:20|14514.3|14512.3|14515.2|14513.2|14515.2|14513.2|14514.2|14512.2|15
1645090350000|2022-02-17 09:32:30|14515.3|14513.3|14515.8|14513.8|14516.6|14514.6|14515.3|14513.3|6
1645090360000|2022-02-17 09:32:40|14515.9|14513.9|14517.8|14515.8|14519.3|14517.3|14515.9|14513.9|10
1645090370000|2022-02-17 09:32:50|14518.1|14516.1|14517.1|14515.1|14519.3|14517.3|14516.7|14514.7|12
1645090380000|2022-02-17 09:33:00|14517.3|14515.3|14517.1|14515.1|14520.1|14518.1|14517.1|14515.1|18
1645090390000|2022-02-17 09:33:10|14516.9|14514.9|14515.7|14513.7|14517.6|14515.6|14515.7|14513.7|5
1645090400000|2022-02-17 09:33:20|14515.6|14513.6|14514.2|14512.2|14517.1|14515.1|14514.2|14512.2|5
1645090410000|2022-02-17 09:33:30|14514.9|14512.9|14517.3|14515.3|14517.8|14515.8|14514.4|14512.4|9
1645090420000|2022-02-17 09:33:40|14517.4|14515.4|14516.4|14514.4|14517.8|14515.8|14516.4|14514.4|5
1645090430000|2022-02-17 09:33:50|14516.7|14514.7|14513.8|14511.8|14517.1|14515.1|14513.8|14511.8|21
1645090440000|2022-02-17 09:34:00|14512.6|14510.6|14516.6|14514.6|14516.7|14514.7|14510.6|14508.6|79
1645090450000|2022-02-17 09:34:10|14515.8|14513.8|14519.1|14517.1|14519.4|14517.4|14515.6|14513.6|18
1645090460000|2022-02-17 09:34:20|14519.2|14517.2|14518.6|14516.6|14519.7|14517.7|14518.2|14516.2|12
1645090470000|2022-02-17 09:34:30|14517.8|14515.8|14517.2|14515.2|14518.2|14516.2|14517.2|14515.2|8
1645090480000|2022-02-17 09:34:40|14517.3|14515.3|14518.1|14516.1|14518.1|14516.1|14516.3|14514.3|36
1645090490000|2022-02-17 09:34:50|14517.8|14515.8|14516.9|14514.9|14518.7|14516.7|14515.9|14513.9|5
1645090500000|2022-02-17 09:35:00|14516.8|14514.8|14516.1|14514.1|14518.1|14516.1|14515.3|14513.3|18
1645090510000|2022-02-17 09:35:10|14515.7|14513.7|14517.6|14515.6|14520.8|14518.8|14515.7|14513.7|18
1645090520000|2022-02-17 09:35:20|14517.7|14515.7|14515.8|14513.8|14518.9|14516.9|14514.8|14512.8|30
1645090530000|2022-02-17 09:35:30|14515.9|14513.9|14517.8|14515.8|14519.2|14517.2|14515.1|14513.1|30
1645090540000|2022-02-17 09:35:40|14517.9|14515.9|14517.4|14515.4|14519.6|14517.6|14517.2|14515.2|5
1645090550000|2022-02-17 09:35:50|14517.8|14515.8|14515.3|14513.3|14518.4|14516.4|14515.2|14513.2|34
1645090560000|2022-02-17 09:36:00|14515.4|14513.4|14514.6|14512.6|14515.4|14513.4|14513.2|14511.2|16
1645090570000|2022-02-17 09:36:10|14514.8|14512.8|14513.7|14511.7|14515.4|14513.4|14513.2|14511.2|18
1645090580000|2022-02-17 09:36:20|14514.6|14512.6|14513.8|14511.8|14514.8|14512.8|14513.3|14511.3|4
1645090590000|2022-02-17 09:36:30|14514.1|14512.1|14511.1|14509.1|14514.8|14512.8|14510.4|14508.4|19
1645090600000|2022-02-17 09:36:40|14511.3|14509.3|14510.6|14508.6|14513.4|14511.4|14510.6|14508.6|33
1645090610000|2022-02-17 09:36:50|14509.8|14507.8|14510.8|14508.8|14511.4|14509.4|14509.4|14507.4|26
1645090620000|2022-02-17 09:37:00|14510.9|14508.9|14509.6|14507.6|14511.7|14509.7|14508.9|14506.9|17
1645090630000|2022-02-17 09:37:10|14509.7|14507.7|14507.3|14505.3|14509.7|14507.7|14507.3|14505.3|46
1645090640000|2022-02-17 09:37:20|14507.4|14505.4|14507.9|14505.9|14508.7|14506.7|14507.2|14505.2|9
1645090650000|2022-02-17 09:37:30|14508.1|14506.1|14505.6|14503.6|14508.1|14506.1|14505.2|14503.2|29
1645090660000|2022-02-17 09:37:40|14505.4|14503.4|14506.4|14504.4|14506.9|14504.9|14505.4|14503.4|8
1645090670000|2022-02-17 09:37:50|14506.6|14504.6|14506.4|14504.4|14507.3|14505.3|14506.1|14504.1|11
1645090680000|2022-02-17 09:38:00|14506.3|14504.3|14509.2|14507.2|14509.6|14507.6|14506.3|14504.3|14
1645090690000|2022-02-17 09:38:10|14509.1|14507.1|14508.1|14506.1|14509.1|14507.1|14507.3|14505.3|6
1645090700000|2022-02-17 09:38:20|14507.9|14505.9|14507.1|14505.1|14508.4|14506.4|14506.7|14504.7|4
1645090710000|2022-02-17 09:38:30|14506.9|14504.9|14507.1|14505.1|14507.4|14505.4|14506.8|14504.8|0
1645090720000|2022-02-17 09:38:40|14507.2|14505.2|14507.1|14505.1|14507.4|14505.4|14506.3|14504.3|10
1645090730000|2022-02-17 09:38:50|14506.9|14504.9|14506.8|14504.8|14507.1|14505.1|14506.3|14504.3|2
1645090740000|2022-02-17 09:39:00|14507.1|14505.1|14507.3|14505.3|14507.4|14505.4|14506.2|14504.2|7
1645090750000|2022-02-17 09:39:10|14507.4|14505.4|14510.6|14508.6|14511.1|14509.1|14507.4|14505.4|37
1645090760000|2022-02-17 09:39:20|14510.4|14508.4|14512.4|14510.4|14512.7|14510.7|14510.3|14508.3|21
1645090770000|2022-02-17 09:39:30|14512.3|14510.3|14509.8|14507.8|14512.7|14510.7|14508.8|14506.8|22
1645090780000|2022-02-17 09:39:40|14509.4|14507.4|14508.6|14506.6|14509.6|14507.6|14508.1|14506.1|1
1645090790000|2022-02-17 09:39:50|14508.4|14506.4|14509.7|14507.7|14511.6|14509.6|14508.3|14506.3|10
1645090800000|2022-02-17 09:40:00|14510.1|14508.1|14508.7|14506.7|14510.9|14508.9|14508.6|14506.6|9
1645090810000|2022-02-17 09:40:10|14508.6|14506.6|14508.3|14506.3|14509.9|14507.9|14508.1|14506.1|11
1645090820000|2022-02-17 09:40:20|14508.4|14506.4|14510.3|14508.3|14510.6|14508.6|14508.3|14506.3|4
1645090830000|2022-02-17 09:40:30|14510.2|14508.2|14510.3|14508.3|14510.9|14508.9|14509.3|14507.3|5
1645090840000|2022-02-17 09:40:40|14510.2|14508.2|14510.3|14508.3|14511.3|14509.3|14509.7|14507.7|5
1645090850000|2022-02-17 09:40:50|14510.4|14508.4|14510.8|14508.8|14511.9|14509.9|14509.2|14507.2|6
1645090860000|2022-02-17 09:41:00|14511.1|14509.1|14510.1|14508.1|14511.3|14509.3|14508.6|14506.6|6
1645090870000|2022-02-17 09:41:10|14509.7|14507.7|14510.3|14508.3|14511.7|14509.7|14509.7|14507.7|7
1645090880000|2022-02-17 09:41:20|14510.4|14508.4|14513.2|14511.2|14513.9|14511.9|14510.3|14508.3|13
1645090890000|2022-02-17 09:41:30|14513.1|14511.1|14513.1|14511.1|14513.6|14511.6|14511.6|14509.6|7
1645090900000|2022-02-17 09:41:40|14512.9|14510.9|14511.8|14509.8|14512.9|14510.9|14511.3|14509.3|18
1645090910000|2022-02-17 09:41:50|14511.9|14509.9|14512.1|14510.1|14512.4|14510.4|14511.4|14509.4|14
1645090920000|2022-02-17 09:42:00|14512.3|14510.3|14511.6|14509.6|14513.6|14511.6|14511.6|14509.6|38
1645090930000|2022-02-17 09:42:10|14511.4|14509.4|14508.3|14506.3|14511.6|14509.6|14507.4|14505.4|12
1645090940000|2022-02-17 09:42:20|14508.6|14506.6|14507.3|14505.3|14508.6|14506.6|14506.8|14504.8|30
1645090950000|2022-02-17 09:42:30|14507.6|14505.6|14507.2|14505.2|14507.6|14505.6|14505.2|14503.2|20
1645090960000|2022-02-17 09:42:40|14507.1|14505.1|14505.9|14503.9|14507.2|14505.2|14505.6|14503.6|15
1645090970000|2022-02-17 09:42:50|14506.1|14504.1|14504.7|14502.7|14506.1|14504.1|14503.9|14501.9|55
1645090980000|2022-02-17 09:43:00|14504.6|14502.6|14501.6|14499.6|14504.7|14502.7|14500.6|14498.6|69
1645090990000|2022-02-17 09:43:10|14501.7|14499.7|14499.2|14497.2|14502.1|14500.1|14499.1|14497.1|38
1645091000000|2022-02-17 09:43:20|14499.1|14497.1|14500.3|14498.3|14500.6|14498.6|14499.1|14497.1|20
1645091010000|2022-02-17 09:43:30|14500.2|14498.2|14496.8|14494.8|14500.4|14498.4|14496.2|14494.2|66
1645091020000|2022-02-17 09:43:40|14496.6|14494.6|14500.3|14498.3|14500.6|14498.6|14495.7|14493.7|41
1645091030000|2022-02-17 09:43:50|14500.6|14498.6|14501.1|14499.1|14501.2|14499.2|14499.9|14497.9|15
1645091040000|2022-02-17 09:44:00|14501.2|14499.2|14503.9|14501.9|14505.3|14503.3|14501.2|14499.2|52
1645091050000|2022-02-17 09:44:10|14504.1|14502.1|14504.3|14502.3|14505.2|14503.2|14503.7|14501.7|5
1645091060000|2022-02-17 09:44:20|14504.2|14502.2|14504.8|14502.8|14505.9|14503.9|14504.1|14502.1|6
1645091070000|2022-02-17 09:44:30|14505.4|14503.4|14505.1|14503.1|14505.9|14503.9|14503.9|14501.9|40
1645091080000|2022-02-17 09:44:40|14504.9|14502.9|14505.8|14503.8|14507.4|14505.4|14504.6|14502.6|18
1645091090000|2022-02-17 09:44:50|14505.7|14503.7|14505.1|14503.1|14505.9|14503.9|14504.3|14502.3|4
1645091100000|2022-02-17 09:45:00|14505.2|14503.2|14501.1|14499.1|14506.4|14504.4|14498.9|14496.9|32
1645091110000|2022-02-17 09:45:10|14501.2|14499.2|14499.7|14497.7|14502.1|14500.1|14498.3|14496.3|27
1645091120000|2022-02-17 09:45:20|14499.8|14497.8|14502.6|14500.6|14502.7|14500.7|14498.3|14496.3|27
1645091130000|2022-02-17 09:45:30|14503.4|14501.4|14502.1|14500.1|14504.3|14502.3|14502.1|14500.1|8
1645091140000|2022-02-17 09:45:40|14501.9|14499.9|14498.6|14496.6|14501.9|14499.9|14498.4|14496.4|30
1645091150000|2022-02-17 09:45:50|14498.4|14496.4|14494.4|14492.4|14499.2|14497.2|14493.2|14491.2|106
1645091160000|2022-02-17 09:46:00|14494.9|14492.9|14495.7|14493.7|14496.6|14494.6|14494.6|14492.6|13
1645091170000|2022-02-17 09:46:10|14495.8|14493.8|14496.3|14494.3|14496.7|14494.7|14495.7|14493.7|11
1645091180000|2022-02-17 09:46:20|14496.4|14494.4|14494.1|14492.1|14497.1|14495.1|14493.6|14491.6|18
1645091190000|2022-02-17 09:46:30|14493.8|14491.8|14494.2|14492.2|14495.1|14493.1|14493.8|14491.8|16
1645091200000|2022-02-17 09:46:40|14494.3|14492.3|14496.3|14494.3|14497.4|14495.4|14494.2|14492.2|32
1645091210000|2022-02-17 09:46:50|14496.2|14494.2|14496.7|14494.7|14497.2|14495.2|14496.2|14494.2|6
1645091220000|2022-02-17 09:47:00|14496.8|14494.8|14496.8|14494.8|14497.6|14495.6|14496.6|14494.6|9
1645091230000|2022-02-17 09:47:10|14496.6|14494.6|14495.1|14493.1|14496.7|14494.7|14494.4|14492.4|16
1645091240000|2022-02-17 09:47:20|14494.9|14492.9|14495.6|14493.6|14495.6|14493.6|14494.4|14492.4|12
1645091250000|2022-02-17 09:47:30|14495.4|14493.4|14494.8|14492.8|14497.3|14495.3|14494.7|14492.7|11
1645091260000|2022-02-17 09:47:40|14494.6|14492.6|14496.2|14494.2|14497.3|14495.3|14494.1|14492.1|16
1645091270000|2022-02-17 09:47:50|14496.3|14494.3|14497.8|14495.8|14498.1|14496.1|14495.4|14493.4|13
1645091280000|2022-02-17 09:48:00|14497.7|14495.7|14493.3|14491.3|14497.7|14495.7|14492.9|14490.9|47
1645091290000|2022-02-17 09:48:10|14493.2|14491.2|14492.9|14490.9|14494.4|14492.4|14492.8|14490.8|12
1645091300000|2022-02-17 09:48:20|14492.8|14490.8|14488.3|14486.3|14493.7|14491.7|14485.6|14483.6|292
1645091310000|2022-02-17 09:48:30|14488.2|14486.2|14488.3|14486.3|14489.8|14487.8|14487.4|14485.4|31
1645091320000|2022-02-17 09:48:40|14488.4|14486.4|14484.8|14482.8|14488.6|14486.6|14484.4|14482.4|47
1645091330000|2022-02-17 09:48:50|14484.9|14482.9|14488.4|14486.4|14488.4|14486.4|14484.9|14482.9|80
1645091340000|2022-02-17 09:49:00|14487.6|14485.6|14487.6|14485.6|14488.7|14486.7|14486.3|14484.3|32
1645091350000|2022-02-17 09:49:10|14487.4|14485.4|14488.4|14486.4|14490.1|14488.1|14483.9|14481.9|178
1645091360000|2022-02-17 09:49:20|14488.6|14486.6|14487.6|14485.6|14489.6|14487.6|14486.3|14484.3|29
1645091370000|2022-02-17 09:49:30|14487.4|14485.4|14489.3|14487.3|14489.4|14487.4|14486.3|14484.3|29
1645091380000|2022-02-17 09:49:40|14489.4|14487.4|14489.1|14487.1|14489.6|14487.6|14488.7|14486.7|48
1645091390000|2022-02-17 09:49:50|14489.2|14487.2|14489.1|14487.1|14489.8|14487.8|14486.9|14484.9|40
1645091400000|2022-02-17 09:50:00|14488.9|14486.9|14485.1|14483.1|14490.2|14488.2|14484.2|14482.2|71
1645091410000|2022-02-17 09:50:10|14484.9|14482.9|14484.1|14482.1|14485.8|14483.8|14483.9|14481.9|25
1645091420000|2022-02-17 09:50:20|14484.2|14482.2|14484.3|14482.3|14484.3|14482.3|14482.9|14480.9|48
1645091430000|2022-02-17 09:50:30|14484.4|14482.4|14487.3|14485.3|14488.2|14486.2|14483.6|14481.6|50
1645091440000|2022-02-17 09:50:40|14487.4|14485.4|14490.8|14488.8|14491.4|14489.4|14487.4|14485.4|31
1645091450000|2022-02-17 09:50:50|14490.9|14488.9|14491.2|14489.2|14492.9|14490.9|14490.9|14488.9|36
1645091460000|2022-02-17 09:51:00|14491.3|14489.3|14492.7|14490.7|14493.8|14491.8|14491.3|14489.3|25
1645091470000|2022-02-17 09:51:10|14492.6|14490.6|14492.8|14490.8|14494.1|14492.1|14491.9|14489.9|19
1645091480000|2022-02-17 09:51:20|14493.2|14491.2|14492.3|14490.3|14493.7|14491.7|14491.3|14489.3|57
1645091490000|2022-02-17 09:51:30|14492.1|14490.1|14494.3|14492.3|14494.7|14492.7|14492.1|14490.1|42
1645091500000|2022-02-17 09:51:40|14494.4|14492.4|14493.9|14491.9|14494.9|14492.9|14493.6|14491.6|9
1645091510000|2022-02-17 09:51:50|14494.1|14492.1|14495.1|14493.1|14495.4|14493.4|14494.1|14492.1|13
1645091520000|2022-02-17 09:52:00|14495.3|14493.3|14494.9|14492.9|14495.8|14493.8|14494.8|14492.8|19
1645091530000|2022-02-17 09:52:10|14494.8|14492.8|14494.1|14492.1|14495.4|14493.4|14493.6|14491.6|34
1645091540000|2022-02-17 09:52:20|14493.7|14491.7|14494.6|14492.6|14495.2|14493.2|14493.1|14491.1|9
1645091550000|2022-02-17 09:52:30|14494.3|14492.3|14495.6|14493.6|14496.3|14494.3|14494.2|14492.2|11
1645091560000|2022-02-17 09:52:40|14495.4|14493.4|14496.1|14494.1|14496.6|14494.6|14494.9|14492.9|21
1645091570000|2022-02-17 09:52:50|14495.9|14493.9|14495.2|14493.2|14496.3|14494.3|14495.2|14493.2|8
1645091580000|2022-02-17 09:53:00|14494.4|14492.4|14496.8|14494.8|14497.9|14495.9|14494.3|14492.3|22
1645091590000|2022-02-17 09:53:10|14497.3|14495.3|14499.8|14497.8|14500.2|14498.2|14497.3|14495.3|30
1645091600000|2022-02-17 09:53:20|14499.9|14497.9|14500.6|14498.6|14501.4|14499.4|14499.8|14497.8|23
1645091610000|2022-02-17 09:53:30|14500.4|14498.4|14499.8|14497.8|14500.8|14498.8|14499.4|14497.4|8
1645091620000|2022-02-17 09:53:40|14499.6|14497.6|14500.3|14498.3|14500.6|14498.6|14499.4|14497.4|5
1645091630000|2022-02-17 09:53:50|14500.1|14498.1|14500.2|14498.2|14501.4|14499.4|14499.8|14497.8|7
1645091640000|2022-02-17 09:54:00|14500.1|14498.1|14500.3|14498.3|14501.2|14499.2|14499.8|14497.8|6
1645091650000|2022-02-17 09:54:10|14500.1|14498.1|14500.2|14498.2|14500.4|14498.4|14498.3|14496.3|13
1645091660000|2022-02-17 09:54:20|14500.1|14498.1|14499.9|14497.9|14500.3|14498.3|14499.2|14497.2|7
1645091670000|2022-02-17 09:54:30|14499.8|14497.8|14499.9|14497.9|14500.4|14498.4|14499.2|14497.2|14
1645091680000|2022-02-17 09:54:40|14499.8|14497.8|14500.1|14498.1|14500.9|14498.9|14499.7|14497.7|10
1645091690000|2022-02-17 09:54:50|14500.8|14498.8|14500.6|14498.6|14501.4|14499.4|14500.2|14498.2|4
1645091700000|2022-02-17 09:55:00|14500.4|14498.4|14498.9|14496.9|14500.6|14498.6|14497.7|14495.7|34
1645091710000|2022-02-17 09:55:10|14499.1|14497.1|14501.1|14499.1|14501.2|14499.2|14498.7|14496.7|10
1645091720000|2022-02-17 09:55:20|14501.3|14499.3|14502.9|14500.9|14503.4|14501.4|14500.6|14498.6|29
1645091730000|2022-02-17 09:55:30|14502.8|14500.8|14503.3|14501.3|14503.6|14501.6|14502.7|14500.7|12
1645091740000|2022-02-17 09:55:40|14503.1|14501.1|14503.8|14501.8|14504.3|14502.3|14502.8|14500.8|15
1645091750000|2022-02-17 09:55:50|14504.1|14502.1|14503.8|14501.8|14505.4|14503.4|14503.7|14501.7|48
1645091760000|2022-02-17 09:56:00|14504.3|14502.3|14504.6|14502.6|14505.3|14503.3|14504.2|14502.2|23
1645091770000|2022-02-17 09:56:10|14504.3|14502.3|14504.9|14502.9|14504.9|14502.9|14504.2|14502.2|8
1645091780000|2022-02-17 09:56:20|14505.1|14503.1|14506.1|14504.1|14506.2|14504.2|14504.8|14502.8|22
1645091790000|2022-02-17 09:56:30|14506.2|14504.2|14506.3|14504.3|14506.4|14504.4|14505.7|14503.7|14
1645091800000|2022-02-17 09:56:40|14506.4|14504.4|14508.9|14506.9|14509.3|14507.3|14506.1|14504.1|56
1645091810000|2022-02-17 09:56:50|14508.8|14506.8|14508.1|14506.1|14508.9|14506.9|14506.6|14504.6|11
1645091820000|2022-02-17 09:57:00|14507.8|14505.8|14504.3|14502.3|14508.3|14506.3|14504.3|14502.3|17
1645091830000|2022-02-17 09:57:10|14504.2|14502.2|14504.6|14502.6|14505.8|14503.8|14504.1|14502.1|15
1645091840000|2022-02-17 09:57:20|14504.9|14502.9|14504.8|14502.8|14505.1|14503.1|14503.7|14501.7|6
1645091850000|2022-02-17 09:57:30|14504.9|14502.9|14504.6|14502.6|14505.3|14503.3|14503.6|14501.6|8
1645091860000|2022-02-17 09:57:40|14504.3|14502.3|14504.1|14502.1|14504.8|14502.8|14503.7|14501.7|5
1645091870000|2022-02-17 09:57:50|14503.9|14501.9|14503.3|14501.3|14504.1|14502.1|14503.3|14501.3|9
1645091880000|2022-02-17 09:58:00|14503.4|14501.4|14503.2|14501.2|14504.6|14502.6|14502.8|14500.8|14
1645091890000|2022-02-17 09:58:10|14503.6|14501.6|14504.9|14502.9|14506.1|14504.1|14503.6|14501.6|19
1645091900000|2022-02-17 09:58:20|14504.8|14502.8|14505.9|14503.9|14507.1|14505.1|14504.8|14502.8|9
1645091910000|2022-02-17 09:58:30|14506.1|14504.1|14507.4|14505.4|14507.8|14505.8|14506.1|14504.1|40
1645091920000|2022-02-17 09:58:40|14507.3|14505.3|14507.1|14505.1|14507.6|14505.6|14505.6|14503.6|22
1645091930000|2022-02-17 09:58:50|14507.2|14505.2|14507.8|14505.8|14507.8|14505.8|14506.9|14504.9|5
1645091940000|2022-02-17 09:59:00|14507.9|14505.9|14507.3|14505.3|14508.3|14506.3|14507.2|14505.2|12
1645091950000|2022-02-17 09:59:10|14507.2|14505.2|14508.2|14506.2|14508.4|14506.4|14506.1|14504.1|33
1645091960000|2022-02-17 09:59:20|14508.6|14506.6|14505.7|14503.7|14509.1|14507.1|14505.6|14503.6|17
1645091970000|2022-02-17 09:59:30|14505.8|14503.8|14504.2|14502.2|14506.7|14504.7|14504.1|14502.1|13
1645091980000|2022-02-17 09:59:40|14504.3|14502.3|14503.9|14501.9|14504.7|14502.7|14503.8|14501.8|9
1645091990000|2022-02-17 09:59:50|14504.1|14502.1|14505.1|14503.1|14505.1|14503.1|14504.1|14502.1|5
1645092000000|2022-02-17 10:00:00|14504.9|14502.9|14502.4|14500.4|14505.6|14503.6|14502.4|14500.4|23
1645092010000|2022-02-17 10:00:10|14502.7|14500.7|14502.9|14500.9|14503.1|14501.1|14501.7|14499.7|16
1645092020000|2022-02-17 10:00:20|14502.8|14500.8|14502.1|14500.1|14503.1|14501.1|14501.3|14499.3|13
1645092030000|2022-02-17 10:00:30|14501.9|14499.9|14500.1|14498.1|14501.9|14499.9|14499.9|14497.9|12
1645092040000|2022-02-17 10:00:40|14500.2|14498.2|14502.8|14500.8|14503.8|14501.8|14499.9|14497.9|7
1645092050000|2022-02-17 10:00:50|14502.9|14500.9|14501.6|14499.6|14503.2|14501.2|14500.6|14498.6|8
1645092060000|2022-02-17 10:01:00|14501.7|14499.7|14503.1|14501.1|14503.3|14501.3|14501.7|14499.7|7
1645092070000|2022-02-17 10:01:10|14502.7|14500.7|14504.8|14502.8|14507.3|14505.3|14502.6|14500.6|20
1645092080000|2022-02-17 10:01:20|14505.1|14503.1|14504.8|14502.8|14505.7|14503.7|14503.9|14501.9|2
1645092090000|2022-02-17 10:01:30|14504.9|14502.9|14505.3|14503.3|14505.7|14503.7|14504.8|14502.8|4
1645092100000|2022-02-17 10:01:40|14505.2|14503.2|14501.8|14499.8|14505.3|14503.3|14501.7|14499.7|8
1645092110000|2022-02-17 10:01:50|14501.7|14499.7|14501.2|14499.2|14501.8|14499.8|14499.7|14497.7|11
1645092120000|2022-02-17 10:02:00|14501.3|14499.3|14502.6|14500.6|14503.1|14501.1|14501.3|14499.3|5
1645092130000|2022-02-17 10:02:10|14502.4|14500.4|14501.8|14499.8|14502.4|14500.4|14500.6|14498.6|9
1645092140000|2022-02-17 10:02:20|14501.7|14499.7|14500.9|14498.9|14501.8|14499.8|14500.8|14498.8|2
1645092150000|2022-02-17 10:02:30|14501.1|14499.1|14502.4|14500.4|14502.4|14500.4|14501.1|14499.1|2
1645092160000|2022-02-17 10:02:40|14502.3|14500.3|14503.4|14501.4|14506.1|14504.1|14502.2|14500.2|43
1645092170000|2022-02-17 10:02:50|14504.3|14502.3|14503.8|14501.8|14505.4|14503.4|14503.1|14501.1|9
1645092180000|2022-02-17 10:03:00|14503.9|14501.9|14507.2|14505.2|14507.6|14505.6|14503.2|14501.2|20
1645092190000|2022-02-17 10:03:10|14507.3|14505.3|14509.6|14507.6|14510.3|14508.3|14507.1|14505.1|60
1645092200000|2022-02-17 10:03:20|14509.7|14507.7|14509.2|14507.2|14509.9|14507.9|14508.8|14506.8|13
1645092210000|2022-02-17 10:03:30|14509.4|14507.4|14511.3|14509.3|14512.9|14510.9|14509.4|14507.4|46
1645092220000|2022-02-17 10:03:40|14511.8|14509.8|14509.7|14507.7|14512.4|14510.4|14509.6|14507.6|46
1645092230000|2022-02-17 10:03:50|14510.1|14508.1|14511.6|14509.6|14511.8|14509.8|14508.6|14506.6|20
1645092240000|2022-02-17 10:04:00|14511.7|14509.7|14515.1|14513.1|14515.6|14513.6|14511.7|14509.7|58
1645092250000|2022-02-17 10:04:10|14514.9|14512.9|14515.3|14513.3|14517.6|14515.6|14514.7|14512.7|106
1645092260000|2022-02-17 10:04:20|14515.2|14513.2|14515.7|14513.7|14515.9|14513.9|14514.2|14512.2|28
1645092270000|2022-02-17 10:04:30|14515.9|14513.9|14515.8|14513.8|14516.9|14514.9|14515.6|14513.6|21
1645092280000|2022-02-17 10:04:40|14515.6|14513.6|14513.6|14511.6|14515.6|14513.6|14512.4|14510.4|30
1645092290000|2022-02-17 10:04:50|14513.3|14511.3|14511.7|14509.7|14513.7|14511.7|14511.6|14509.6|16
1645092300000|2022-02-17 10:05:00|14511.6|14509.6|14511.4|14509.4|14511.8|14509.8|14510.2|14508.2|7
1645092310000|2022-02-17 10:05:10|14512.2|14510.2|14513.6|14511.6|14514.2|14512.2|14511.6|14509.6|12
1645092320000|2022-02-17 10:05:20|14513.4|14511.4|14513.3|14511.3|14514.1|14512.1|14512.9|14510.9|4
1645092330000|2022-02-17 10:05:30|14513.2|14511.2|14510.3|14508.3|14514.1|14512.1|14510.3|14508.3|5
1645092340000|2022-02-17 10:05:40|14510.4|14508.4|14512.1|14510.1|14513.1|14511.1|14509.9|14507.9|2
1645092350000|2022-02-17 10:05:50|14512.2|14510.2|14512.7|14510.7|14513.1|14511.1|14511.6|14509.6|24
1645092360000|2022-02-17 10:06:00|14512.6|14510.6|14511.2|14509.2|14512.6|14510.6|14510.1|14508.1|38
1645092370000|2022-02-17 10:06:10|14510.8|14508.8|14510.6|14508.6|14511.1|14509.1|14509.9|14507.9|4
1645092380000|2022-02-17 10:06:20|14510.7|14508.7|14510.1|14508.1|14510.7|14508.7|14509.2|14507.2|6
1645092390000|2022-02-17 10:06:30|14509.9|14507.9|14509.3|14507.3|14509.9|14507.9|14509.2|14507.2|2
1645092400000|2022-02-17 10:06:40|14509.2|14507.2|14508.2|14506.2|14509.8|14507.8|14508.2|14506.2|13
1645092410000|2022-02-17 10:06:50|14508.1|14506.1|14505.2|14503.2|14508.3|14506.3|14505.2|14503.2|29
1645092420000|2022-02-17 10:07:00|14505.3|14503.3|14505.8|14503.8|14505.9|14503.9|14504.9|14502.9|9
1645092430000|2022-02-17 10:07:10|14505.7|14503.7|14504.4|14502.4|14506.4|14504.4|14504.4|14502.4|8
1645092440000|2022-02-17 10:07:20|14503.8|14501.8|14504.6|14502.6|14504.8|14502.8|14502.7|14500.7|37
1645092450000|2022-02-17 10:07:30|14504.4|14502.4|14507.2|14505.2|14507.3|14505.3|14504.1|14502.1|9
1645092460000|2022-02-17 10:07:40|14507.1|14505.1|14506.1|14504.1|14508.1|14506.1|14505.7|14503.7|9
1645092470000|2022-02-17 10:07:50|14506.6|14504.6|14502.8|14500.8|14506.8|14504.8|14502.6|14500.6|10
1645092480000|2022-02-17 10:08:00|14502.9|14500.9|14502.9|14500.9|14503.6|14501.6|14502.2|14500.2|16
1645092490000|2022-02-17 10:08:10|14503.3|14501.3|14503.4|14501.4|14503.7|14501.7|14502.3|14500.3|18
1645092500000|2022-02-17 10:08:20|14502.6|14500.6|14500.8|14498.8|14502.6|14500.6|14499.2|14497.2|32
1645092510000|2022-02-17 10:08:30|14500.7|14498.7|14503.4|14501.4|14505.2|14503.2|14499.7|14497.7|20
1645092520000|2022-02-17 10:08:40|14503.3|14501.3|14506.9|14504.9|14506.9|14504.9|14502.9|14500.9|14
1645092530000|2022-02-17 10:08:50|14507.1|14505.1|14504.3|14502.3|14508.1|14506.1|14504.3|14502.3|23
1645092540000|2022-02-17 10:09:00|14504.4|14502.4|14505.6|14503.6|14506.1|14504.1|14504.4|14502.4|15
1645092550000|2022-02-17 10:09:10|14505.2|14503.2|14503.4|14501.4|14505.2|14503.2|14503.4|14501.4|23
1645092560000|2022-02-17 10:09:20|14503.6|14501.6|14502.7|14500.7|14503.6|14501.6|14502.6|14500.6|14
1645092570000|2022-02-17 10:09:30|14503.1|14501.1|14505.8|14503.8|14505.9|14503.9|14502.2|14500.2|69
1645092580000|2022-02-17 10:09:40|14505.7|14503.7|14507.7|14505.7|14508.3|14506.3|14504.4|14502.4|39
1645092590000|2022-02-17 10:09:50|14507.9|14505.9|14508.3|14506.3|14508.4|14506.4|14507.3|14505.3|11
1645092600000|2022-02-17 10:10:00|14508.4|14506.4|14508.9|14506.9|14508.9|14506.9|14507.7|14505.7|15
1645092610000|2022-02-17 10:10:10|14509.1|14507.1|14509.6|14507.6|14510.6|14508.6|14509.1|14507.1|37
1645092620000|2022-02-17 10:10:20|14509.7|14507.7|14509.4|14507.4|14511.4|14509.4|14509.4|14507.4|18
1645092630000|2022-02-17 10:10:30|14509.6|14507.6|14510.9|14508.9|14511.3|14509.3|14509.6|14507.6|14
1645092640000|2022-02-17 10:10:40|14511.1|14509.1|14514.4|14512.4|14514.4|14512.4|14510.8|14508.8|40
1645092650000|2022-02-17 10:10:50|14514.6|14512.6|14514.3|14512.3|14514.8|14512.8|14513.3|14511.3|27
1645092660000|2022-02-17 10:11:00|14514.2|14512.2|14511.8|14509.8|14514.2|14512.2|14511.3|14509.3|22
1645092670000|2022-02-17 10:11:10|14511.9|14509.9|14512.2|14510.2|14512.9|14510.9|14511.8|14509.8|8
1645092680000|2022-02-17 10:11:20|14512.6|14510.6|14511.2|14509.2|14512.6|14510.6|14510.4|14508.4|7
1645092690000|2022-02-17 10:11:30|14511.3|14509.3|14514.8|14512.8|14515.8|14513.8|14511.3|14509.3|35
1645092700000|2022-02-17 10:11:40|14514.7|14512.7|14514.3|14512.3|14514.8|14512.8|14513.9|14511.9|12
1645092710000|2022-02-17 10:11:50|14514.2|14512.2|14513.7|14511.7|14515.6|14513.6|14513.7|14511.7|21
1645092720000|2022-02-17 10:12:00|14514.2|14512.2|14513.8|14511.8|14515.7|14513.7|14513.6|14511.6|9
1645092730000|2022-02-17 10:12:10|14513.7|14511.7|14512.8|14510.8|14513.8|14511.8|14512.7|14510.7|12
1645092740000|2022-02-17 10:12:20|14512.9|14510.9|14512.9|14510.9|14513.1|14511.1|14512.6|14510.6|0
1645092750000|2022-02-17 10:12:30|14513.2|14511.2|14511.6|14509.6|14513.3|14511.3|14510.8|14508.8|26
1645092760000|2022-02-17 10:12:40|14511.4|14509.4|14511.9|14509.9|14512.3|14510.3|14511.4|14509.4|10
1645092770000|2022-02-17 10:12:50|14512.1|14510.1|14512.9|14510.9|14512.9|14510.9|14510.7|14508.7|17
1645092780000|2022-02-17 10:13:00|14513.9|14511.9|14514.1|14512.1|14514.1|14512.1|14512.7|14510.7|10
1645092790000|2022-02-17 10:13:10|14513.9|14511.9|14518.2|14516.2|14520.2|14518.2|14513.9|14511.9|103
1645092800000|2022-02-17 10:13:20|14518.1|14516.1|14515.8|14513.8|14518.2|14516.2|14515.8|14513.8|12
1645092810000|2022-02-17 10:13:30|14515.7|14513.7|14516.7|14514.7|14516.7|14514.7|14515.4|14513.4|22
1645092820000|2022-02-17 10:13:40|14516.6|14514.6|14516.8|14514.8|14517.6|14515.6|14516.2|14514.2|26
1645092830000|2022-02-17 10:13:50|14516.7|14514.7|14517.7|14515.7|14518.6|14516.6|14516.2|14514.2|21
1645092840000|2022-02-17 10:14:00|14517.6|14515.6|14518.1|14516.1|14518.2|14516.2|14517.2|14515.2|12
1645092850000|2022-02-17 10:14:10|14518.2|14516.2|14520.7|14518.7|14521.3|14519.3|14518.2|14516.2|25
1645092860000|2022-02-17 10:14:20|14520.8|14518.8|14519.6|14517.6|14521.6|14519.6|14519.2|14517.2|23
1645092870000|2022-02-17 10:14:30|14519.7|14517.7|14520.1|14518.1|14520.3|14518.3|14519.4|14517.4|3
1645092880000|2022-02-17 10:14:40|14519.9|14517.9|14519.3|14517.3|14519.9|14517.9|14519.2|14517.2|4
1645092890000|2022-02-17 10:14:50|14519.4|14517.4|14520.1|14518.1|14521.3|14519.3|14519.4|14517.4|15
1645092900000|2022-02-17 10:15:00|14519.8|14517.8|14518.6|14516.6|14520.3|14518.3|14518.2|14516.2|10
1645092910000|2022-02-17 10:15:10|14518.3|14516.3|14521.6|14519.6|14521.9|14519.9|14518.2|14516.2|18
1645092920000|2022-02-17 10:15:20|14521.7|14519.7|14520.8|14518.8|14522.1|14520.1|14520.8|14518.8|11
1645092930000|2022-02-17 10:15:30|14520.9|14518.9|14518.7|14516.7|14521.7|14519.7|14518.4|14516.4|14
1645092940000|2022-02-17 10:15:40|14518.6|14516.6|14518.4|14516.4|14518.6|14516.6|14517.2|14515.2|18
1645092950000|2022-02-17 10:15:50|14518.3|14516.3|14520.2|14518.2|14520.3|14518.3|14518.3|14516.3|14
1645092960000|2022-02-17 10:16:00|14520.3|14518.3|14519.9|14517.9|14520.9|14518.9|14519.1|14517.1|18
1645092970000|2022-02-17 10:16:10|14519.8|14517.8|14518.3|14516.3|14520.3|14518.3|14518.3|14516.3|9
1645092980000|2022-02-17 10:16:20|14518.8|14516.8|14522.8|14520.8|14523.1|14521.1|14518.7|14516.7|22
1645092990000|2022-02-17 10:16:30|14522.4|14520.4|14519.8|14517.8|14522.8|14520.8|14519.7|14517.7|24
1645093000000|2022-02-17 10:16:40|14519.9|14517.9|14519.7|14517.7|14520.7|14518.7|14519.6|14517.6|6
1645093010000|2022-02-17 10:16:50|14519.8|14517.8|14520.7|14518.7|14520.7|14518.7|14519.3|14517.3|3
1645093020000|2022-02-17 10:17:00|14519.7|14517.7|14519.1|14517.1|14520.1|14518.1|14518.4|14516.4|11
1645093030000|2022-02-17 10:17:10|14518.8|14516.8|14519.3|14517.3|14519.4|14517.4|14518.8|14516.8|8
1645093040000|2022-02-17 10:17:20|14519.4|14517.4|14518.7|14516.7|14519.4|14517.4|14518.4|14516.4|8
1645093050000|2022-02-17 10:17:30|14518.6|14516.6|14517.8|14515.8|14518.8|14516.8|14517.7|14515.7|10
1645093060000|2022-02-17 10:17:40|14517.7|14515.7|14517.1|14515.1|14518.3|14516.3|14516.7|14514.7|7
1645093070000|2022-02-17 10:17:50|14517.2|14515.2|14515.4|14513.4|14517.3|14515.3|14514.9|14512.9|46
1645093080000|2022-02-17 10:18:00|14515.3|14513.3|14515.1|14513.1|14515.7|14513.7|14514.7|14512.7|26
1645093090000|2022-02-17 10:18:10|14514.9|14512.9|14513.3|14511.3|14515.3|14513.3|14513.3|14511.3|23
1645093100000|2022-02-17 10:18:20|14513.2|14511.2|14514.1|14512.1|14515.1|14513.1|14513.2|14511.2|49
1645093110000|2022-02-17 10:18:30|14513.9|14511.9|14515.2|14513.2|14515.6|14513.6|14513.9|14511.9|31
1645093120000|2022-02-17 10:18:40|14514.9|14512.9|14513.3|14511.3|14514.9|14512.9|14512.9|14510.9|9
1645093130000|2022-02-17 10:18:50|14513.1|14511.1|14509.2|14507.2|14513.3|14511.3|14508.9|14506.9|31
1645093140000|2022-02-17 10:19:00|14509.8|14507.8|14514.4|14512.4|14515.1|14513.1|14509.8|14507.8|50
1645093150000|2022-02-17 10:19:10|14514.2|14512.2|14516.6|14514.6|14517.6|14515.6|14514.2|14512.2|59
1645093160000|2022-02-17 10:19:20|14516.9|14514.9|14516.7|14514.7|14518.9|14516.9|14515.8|14513.8|32
1645093170000|2022-02-17 10:19:30|14516.8|14514.8|14516.2|14514.2|14516.9|14514.9|14515.9|14513.9|7
1645093180000|2022-02-17 10:19:40|14516.3|14514.3|14514.4|14512.4|14516.4|14514.4|14514.3|14512.3|12
1645093190000|2022-02-17 10:19:50|14514.3|14512.3|14511.2|14509.2|14515.2|14513.2|14511.2|14509.2|15
1645093200000|2022-02-17 10:20:00|14511.3|14509.3|14513.4|14511.4|14513.9|14511.9|14510.8|14508.8|17
1645093210000|2022-02-17 10:20:10|14513.6|14511.6|14511.3|14509.3|14513.6|14511.6|14509.4|14507.4|28
1645093220000|2022-02-17 10:20:20|14510.7|14508.7|14511.4|14509.4|14512.6|14510.6|14510.4|14508.4|12
1645093230000|2022-02-17 10:20:30|14511.3|14509.3|14513.9|14511.9|14513.9|14511.9|14511.3|14509.3|8
1645093240000|2022-02-17 10:20:40|14514.6|14512.6|14512.6|14510.6|14514.7|14512.7|14512.1|14510.1|10
1645093250000|2022-02-17 10:20:50|14512.4|14510.4|14512.7|14510.7|14513.4|14511.4|14512.1|14510.1|9
1645093260000|2022-02-17 10:21:00|14512.8|14510.8|14512.2|14510.2|14513.1|14511.1|14512.1|14510.1|5
1645093270000|2022-02-17 10:21:10|14512.1|14510.1|14509.7|14507.7|14512.1|14510.1|14509.1|14507.1|18
1645093280000|2022-02-17 10:21:20|14509.8|14507.8|14508.3|14506.3|14510.6|14508.6|14508.3|14506.3|10
1645093290000|2022-02-17 10:21:30|14508.4|14506.4|14510.1|14508.1|14510.2|14508.2|14508.4|14506.4|6
1645093300000|2022-02-17 10:21:40|14509.9|14507.9|14508.1|14506.1|14509.9|14507.9|14508.1|14506.1|16
1645093310000|2022-02-17 10:21:50|14508.2|14506.2|14509.7|14507.7|14509.7|14507.7|14508.2|14506.2|16
1645093320000|2022-02-17 10:22:00|14509.8|14507.8|14510.2|14508.2|14510.8|14508.8|14509.6|14507.6|4
1645093330000|2022-02-17 10:22:10|14510.3|14508.3|14508.8|14506.8|14510.6|14508.6|14507.9|14505.9|6
1645093340000|2022-02-17 10:22:20|14508.9|14506.9|14509.9|14507.9|14509.9|14507.9|14508.6|14506.6|2
1645093350000|2022-02-17 10:22:30|14510.1|14508.1|14515.4|14513.4|14515.4|14513.4|14510.1|14508.1|39
1645093360000|2022-02-17 10:22:40|14515.6|14513.6|14514.8|14512.8|14516.3|14514.3|14514.7|14512.7|25
1645093370000|2022-02-17 10:22:50|14514.9|14512.9|14513.2|14511.2|14515.9|14513.9|14513.2|14511.2|20
1645093380000|2022-02-17 10:23:00|14512.7|14510.7|14513.2|14511.2|14514.1|14512.1|14512.7|14510.7|27
1645093390000|2022-02-17 10:23:10|14514.1|14512.1|14515.1|14513.1|14515.9|14513.9|14514.1|14512.1|36
1645093400000|2022-02-17 10:23:20|14514.9|14512.9|14513.2|14511.2|14515.2|14513.2|14513.2|14511.2|13
1645093410000|2022-02-17 10:23:30|14513.3|14511.3|14513.9|14511.9|14514.2|14512.2|14512.9|14510.9|20
1645093420000|2022-02-17 10:23:40|14514.1|14512.1|14513.3|14511.3|14514.4|14512.4|14512.8|14510.8|4
1645093430000|2022-02-17 10:23:50|14512.6|14510.6|14511.6|14509.6|14512.7|14510.7|14511.3|14509.3|7
1645093440000|2022-02-17 10:24:00|14511.2|14509.2|14511.1|14509.1|14512.1|14510.1|14511.1|14509.1|11
1645093450000|2022-02-17 10:24:10|14510.9|14508.9|14511.7|14509.7|14511.8|14509.8|14510.9|14508.9|5
1645093460000|2022-02-17 10:24:20|14512.3|14510.3|14511.6|14509.6|14512.6|14510.6|14510.8|14508.8|7
1645093470000|2022-02-17 10:24:30|14511.7|14509.7|14511.3|14509.3|14512.1|14510.1|14510.9|14508.9|2
1645093480000|2022-02-17 10:24:40|14511.2|14509.2|14511.3|14509.3|14511.7|14509.7|14510.6|14508.6|3
1645093490000|2022-02-17 10:24:50|14511.2|14509.2|14509.6|14507.6|14511.3|14509.3|14509.6|14507.6|7
1645093500000|2022-02-17 10:25:00|14509.7|14507.7|14512.3|14510.3|14512.3|14510.3|14509.7|14507.7|10
1645093510000|2022-02-17 10:25:10|14512.2|14510.2|14509.4|14507.4|14512.2|14510.2|14509.4|14507.4|16
1645093520000|2022-02-17 10:25:20|14509.6|14507.6|14510.3|14508.3|14510.7|14508.7|14509.6|14507.6|4
1645093530000|2022-02-17 10:25:30|14510.2|14508.2|14511.3|14509.3|14511.9|14509.9|14510.1|14508.1|14
1645093540000|2022-02-17 10:25:40|14511.4|14509.4|14513.6|14511.6|14515.6|14513.6|14511.4|14509.4|21
1645093550000|2022-02-17 10:25:50|14513.4|14511.4|14512.2|14510.2|14513.6|14511.6|14511.8|14509.8|10
1645093560000|2022-02-17 10:26:00|14512.1|14510.1|14513.3|14511.3|14513.3|14511.3|14511.4|14509.4|14
1645093570000|2022-02-17 10:26:10|14513.4|14511.4|14513.1|14511.1|14513.8|14511.8|14511.7|14509.7|20
1645093580000|2022-02-17 10:26:20|14512.9|14510.9|14514.7|14512.7|14514.9|14512.9|14512.7|14510.7|33
1645093590000|2022-02-17 10:26:30|14514.6|14512.6|14514.8|14512.8|14514.8|14512.8|14514.2|14512.2|3
1645093600000|2022-02-17 10:26:40|14514.7|14512.7|14514.7|14512.7|14514.8|14512.8|14514.3|14512.3|8
1645093610000|2022-02-17 10:26:50|14514.6|14512.6|14514.8|14512.8|14515.2|14513.2|14514.1|14512.1|16
1645093620000|2022-02-17 10:27:00|14514.7|14512.7|14516.2|14514.2|14516.2|14514.2|14514.7|14512.7|35
1645093630000|2022-02-17 10:27:10|14516.1|14514.1|14514.8|14512.8|14516.4|14514.4|14513.7|14511.7|18
1645093640000|2022-02-17 10:27:20|14514.7|14512.7|14514.2|14512.2|14515.3|14513.3|14513.3|14511.3|9
1645093650000|2022-02-17 10:27:30|14514.1|14512.1|14515.1|14513.1|14515.2|14513.2|14514.1|14512.1|15
1645093660000|2022-02-17 10:27:40|14514.9|14512.9|14515.8|14513.8|14515.9|14513.9|14514.8|14512.8|11
1645093670000|2022-02-17 10:27:50|14515.9|14513.9|14515.9|14513.9|14517.6|14515.6|14515.8|14513.8|30
1645093680000|2022-02-17 10:28:00|14516.3|14514.3|14515.6|14513.6|14516.6|14514.6|14515.6|14513.6|9
1645093690000|2022-02-17 10:28:10|14516.1|14514.1|14514.8|14512.8|14516.4|14514.4|14514.6|14512.6|9
1645093700000|2022-02-17 10:28:20|14514.7|14512.7|14514.7|14512.7|14515.1|14513.1|14514.1|14512.1|9
1645093710000|2022-02-17 10:28:30|14514.6|14512.6|14514.1|14512.1|14514.7|14512.7|14514.1|14512.1|1
1645093720000|2022-02-17 10:28:40|14513.6|14511.6|14514.4|14512.4|14514.8|14512.8|14512.3|14510.3|17
1645093730000|2022-02-17 10:28:50|14514.6|14512.6|14514.1|14512.1|14514.6|14512.6|14513.8|14511.8|1
1645093740000|2022-02-17 10:29:00|14514.3|14512.3|14512.4|14510.4|14514.3|14512.3|14512.4|14510.4|8
1645093750000|2022-02-17 10:29:10|14512.3|14510.3|14512.7|14510.7|14513.2|14511.2|14512.1|14510.1|9
1645093760000|2022-02-17 10:29:20|14512.8|14510.8|14512.6|14510.6|14513.2|14511.2|14511.8|14509.8|50
1645093770000|2022-02-17 10:29:30|14512.4|14510.4|14512.7|14510.7|14513.9|14511.9|14511.9|14509.9|19
1645093780000|2022-02-17 10:29:40|14512.8|14510.8|14513.8|14511.8|14513.9|14511.9|14512.6|14510.6|6
1645093790000|2022-02-17 10:29:50|14513.7|14511.7|14511.6|14509.6|14513.7|14511.7|14511.6|14509.6|6
1645093800000|2022-02-17 10:30:00|14511.7|14509.7|14510.6|14508.6|14513.4|14511.4|14509.6|14507.6|20
1645093810000|2022-02-17 10:30:10|14510.4|14508.4|14511.1|14509.1|14511.1|14509.1|14509.9|14507.9|12
1645093820000|2022-02-17 10:30:20|14511.2|14509.2|14516.3|14514.3|14517.3|14515.3|14509.4|14507.4|43
1645093830000|2022-02-17 10:30:30|14516.6|14514.6|14516.3|14514.3|14517.7|14515.7|14515.8|14513.8|16
1645093840000|2022-02-17 10:30:40|14516.1|14514.1|14513.7|14511.7|14516.6|14514.6|14513.6|14511.6|17
1645093850000|2022-02-17 10:30:50|14513.9|14511.9|14513.7|14511.7|14514.6|14512.6|14513.7|14511.7|4
1645093860000|2022-02-17 10:31:00|14512.7|14510.7|14513.7|14511.7|14513.7|14511.7|14511.3|14509.3|30
1645093870000|2022-02-17 10:31:10|14513.6|14511.6|14514.8|14512.8|14515.1|14513.1|14513.6|14511.6|5
1645093880000|2022-02-17 10:31:20|14514.9|14512.9|14515.2|14513.2|14516.4|14514.4|14514.9|14512.9|12
1645093890000|2022-02-17 10:31:30|14515.3|14513.3|14514.1|14512.1|14516.7|14514.7|14513.2|14511.2|9
1645093900000|2022-02-17 10:31:40|14514.3|14512.3|14513.8|14511.8|14514.3|14512.3|14513.1|14511.1|1
1645093910000|2022-02-17 10:31:50|14513.7|14511.7|14514.8|14512.8|14514.9|14512.9|14512.7|14510.7|15
1645093920000|2022-02-17 10:32:00|14514.9|14512.9|14515.7|14513.7|14515.7|14513.7|14514.8|14512.8|8
1645093930000|2022-02-17 10:32:10|14515.8|14513.8|14516.6|14514.6|14518.4|14516.4|14515.7|14513.7|17
1645093940000|2022-02-17 10:32:20|14516.7|14514.7|14515.7|14513.7|14517.7|14515.7|14515.3|14513.3|4
1645093950000|2022-02-17 10:32:30|14515.8|14513.8|14515.3|14513.3|14517.1|14515.1|14514.7|14512.7|8
1645093960000|2022-02-17 10:32:40|14515.4|14513.4|14516.9|14514.9|14517.2|14515.2|14515.4|14513.4|15
1645093970000|2022-02-17 10:32:50|14516.8|14514.8|14517.4|14515.4|14517.4|14515.4|14516.4|14514.4|5
1645093980000|2022-02-17 10:33:00|14517.7|14515.7|14515.9|14513.9|14517.7|14515.7|14515.4|14513.4|18
1645093990000|2022-02-17 10:33:10|14516.1|14514.1|14518.2|14516.2|14518.4|14516.4|14516.1|14514.1|24
1645094000000|2022-02-17 10:33:20|14518.3|14516.3|14518.3|14516.3|14519.3|14517.3|14518.1|14516.1|28
1645094010000|2022-02-17 10:33:30|14518.4|14516.4|14515.7|14513.7|14518.4|14516.4|14515.7|14513.7|10
1645094020000|2022-02-17 10:33:40|14515.8|14513.8|14516.7|14514.7|14516.9|14514.9|14515.8|14513.8|16
1645094030000|2022-02-17 10:33:50|14516.6|14514.6|14515.9|14513.9|14517.7|14515.7|14515.9|14513.9|13
1645094040000|2022-02-17 10:34:00|14516.3|14514.3|14515.1|14513.1|14516.6|14514.6|14515.1|14513.1|12
1645094050000|2022-02-17 10:34:10|14515.2|14513.2|14514.8|14512.8|14515.8|14513.8|14514.1|14512.1|14
1645094060000|2022-02-17 10:34:20|14514.9|14512.9|14514.4|14512.4|14515.2|14513.2|14513.7|14511.7|6
1645094070000|2022-02-17 10:34:30|14514.3|14512.3|14513.9|14511.9|14514.7|14512.7|14513.9|14511.9|6
1645094080000|2022-02-17 10:34:40|14514.1|14512.1|14515.3|14513.3|14516.3|14514.3|14513.8|14511.8|22
1645094090000|2022-02-17 10:34:50|14515.4|14513.4|14514.3|14512.3|14515.4|14513.4|14514.2|14512.2|2
1645094100000|2022-02-17 10:35:00|14514.4|14512.4|14516.1|14514.1|14516.1|14514.1|14513.6|14511.6|20
1645094110000|2022-02-17 10:35:10|14515.9|14513.9|14514.8|14512.8|14515.9|14513.9|14514.7|14512.7|2
1645094120000|2022-02-17 10:35:20|14514.9|14512.9|14513.8|14511.8|14515.3|14513.3|14513.8|14511.8|5
1645094130000|2022-02-17 10:35:30|14513.7|14511.7|14514.4|14512.4|14516.2|14514.2|14513.7|14511.7|11
1645094140000|2022-02-17 10:35:40|14514.6|14512.6|14514.1|14512.1|14515.1|14513.1|14513.6|14511.6|6
1645094150000|2022-02-17 10:35:50|14514.4|14512.4|14513.7|14511.7|14514.8|14512.8|14513.7|14511.7|3
1645094160000|2022-02-17 10:36:00|14514.1|14512.1|14512.1|14510.1|14514.3|14512.3|14511.2|14509.2|22
1645094170000|2022-02-17 10:36:10|14512.2|14510.2|14512.4|14510.4|14512.4|14510.4|14511.8|14509.8|5
1645094180000|2022-02-17 10:36:20|14512.3|14510.3|14512.3|14510.3|14513.1|14511.1|14512.2|14510.2|9
1645094190000|2022-02-17 10:36:30|14512.2|14510.2|14511.6|14509.6|14512.9|14510.9|14511.3|14509.3|10
1645094200000|2022-02-17 10:36:40|14511.4|14509.4|14511.2|14509.2|14511.9|14509.9|14511.2|14509.2|4
1645094210000|2022-02-17 10:36:50|14511.3|14509.3|14511.6|14509.6|14512.6|14510.6|14511.2|14509.2|19
1645094220000|2022-02-17 10:37:00|14511.9|14509.9|14511.6|14509.6|14512.1|14510.1|14511.4|14509.4|4
1645094230000|2022-02-17 10:37:10|14511.4|14509.4|14512.4|14510.4|14513.4|14511.4|14510.4|14508.4|40
1645094240000|2022-02-17 10:37:20|14512.3|14510.3|14513.4|14511.4|14513.4|14511.4|14512.2|14510.2|3
1645094250000|2022-02-17 10:37:30|14513.8|14511.8|14513.1|14511.1|14514.1|14512.1|14512.9|14510.9|3
1645094260000|2022-02-17 10:37:40|14512.8|14510.8|14513.8|14511.8|14513.8|14511.8|14512.3|14510.3|3
1645094270000|2022-02-17 10:37:50|14514.7|14512.7|14512.9|14510.9|14514.8|14512.8|14512.9|14510.9|7
1645094280000|2022-02-17 10:38:00|14512.7|14510.7|14512.6|14510.6|14513.2|14511.2|14512.1|14510.1|4
1645094290000|2022-02-17 10:38:10|14512.4|14510.4|14511.7|14509.7|14512.7|14510.7|14511.4|14509.4|11
1645094300000|2022-02-17 10:38:20|14511.8|14509.8|14511.4|14509.4|14511.9|14509.9|14510.2|14508.2|11
1645094310000|2022-02-17 10:38:30|14511.2|14509.2|14511.8|14509.8|14512.4|14510.4|14510.4|14508.4|7
1645094320000|2022-02-17 10:38:40|14511.7|14509.7|14510.6|14508.6|14511.8|14509.8|14510.3|14508.3|5
1645094330000|2022-02-17 10:38:50|14510.7|14508.7|14510.8|14508.8|14510.8|14508.8|14510.2|14508.2|3
1645094340000|2022-02-17 10:39:00|14510.7|14508.7|14510.6|14508.6|14510.8|14508.8|14510.1|14508.1|6
1645094350000|2022-02-17 10:39:10|14510.7|14508.7|14511.7|14509.7|14511.7|14509.7|14507.8|14505.8|45
1645094360000|2022-02-17 10:39:20|14511.6|14509.6|14512.6|14510.6|14513.6|14511.6|14511.4|14509.4|12
1645094370000|2022-02-17 10:39:30|14513.1|14511.1|14513.1|14511.1|14513.1|14511.1|14512.6|14510.6|5
1645094380000|2022-02-17 10:39:40|14512.9|14510.9|14515.4|14513.4|14515.9|14513.9|14512.8|14510.8|16
1645094390000|2022-02-17 10:39:50|14515.6|14513.6|14514.9|14512.9|14515.6|14513.6|14514.3|14512.3|4
1645094400000|2022-02-17 10:40:00|14515.1|14513.1|14516.3|14514.3|14516.9|14514.9|14514.9|14512.9|15
1645094410000|2022-02-17 10:40:10|14516.2|14514.2|14516.1|14514.1|14516.2|14514.2|14515.3|14513.3|0
1645094420000|2022-02-17 10:40:20|14515.9|14513.9|14515.8|14513.8|14516.2|14514.2|14515.3|14513.3|0
1645094430000|2022-02-17 10:40:30|14515.9|14513.9|14515.6|14513.6|14516.2|14514.2|14514.8|14512.8|8
1645094440000|2022-02-17 10:40:40|14515.4|14513.4|14513.6|14511.6|14515.4|14513.4|14513.1|14511.1|7
1645094450000|2022-02-17 10:40:50|14513.4|14511.4|14513.4|14511.4|14513.6|14511.6|14512.6|14510.6|4
1645094460000|2022-02-17 10:41:00|14513.3|14511.3|14513.9|14511.9|14513.9|14511.9|14512.9|14510.9|4
1645094470000|2022-02-17 10:41:10|14513.6|14511.6|14514.3|14512.3|14515.2|14513.2|14513.3|14511.3|8
1645094480000|2022-02-17 10:41:20|14514.6|14512.6|14515.1|14513.1|14515.3|14513.3|14513.6|14511.6|21
1645094490000|2022-02-17 10:41:30|14514.9|14512.9|14515.6|14513.6|14516.3|14514.3|14514.9|14512.9|7
1645094500000|2022-02-17 10:41:40|14515.4|14513.4|14514.3|14512.3|14515.4|14513.4|14514.3|14512.3|20
1645094510000|2022-02-17 10:41:50|14514.6|14512.6|14514.8|14512.8|14514.9|14512.9|14514.1|14512.1|3
1645094520000|2022-02-17 10:42:00|14514.6|14512.6|14513.9|14511.9|14514.6|14512.6|14513.7|14511.7|2
1645094530000|2022-02-17 10:42:10|14514.1|14512.1|14512.1|14510.1|14514.3|14512.3|14511.6|14509.6|13
1645094540000|2022-02-17 10:42:20|14511.9|14509.9|14512.4|14510.4|14512.9|14510.9|14511.6|14509.6|1
1645094550000|2022-02-17 10:42:30|14512.6|14510.6|14511.9|14509.9|14512.8|14510.8|14511.8|14509.8|2
1645094560000|2022-02-17 10:42:40|14512.1|14510.1|14512.1|14510.1|14512.4|14510.4|14511.9|14509.9|3
1645094570000|2022-02-17 10:42:50|14512.2|14510.2|14511.7|14509.7|14512.3|14510.3|14511.2|14509.2|2
1645094580000|2022-02-17 10:43:00|14511.9|14509.9|14513.8|14511.8|14513.8|14511.8|14511.9|14509.9|6
1645094590000|2022-02-17 10:43:10|14515.2|14513.2|14519.2|14517.2|14519.2|14517.2|14515.2|14513.2|48
1645094600000|2022-02-17 10:43:20|14519.4|14517.4|14518.2|14516.2|14519.6|14517.6|14518.2|14516.2|17
1645094610000|2022-02-17 10:43:30|14517.9|14515.9|14518.7|14516.7|14518.9|14516.9|14517.2|14515.2|23
1645094620000|2022-02-17 10:43:40|14518.3|14516.3|14517.1|14515.1|14518.3|14516.3|14517.1|14515.1|9
1645094630000|2022-02-17 10:43:50|14517.2|14515.2|14515.9|14513.9|14517.8|14515.8|14515.9|14513.9|7
1645094640000|2022-02-17 10:44:00|14516.3|14514.3|14517.4|14515.4|14517.6|14515.6|14516.3|14514.3|7
1645094650000|2022-02-17 10:44:10|14517.6|14515.6|14517.3|14515.3|14518.1|14516.1|14516.9|14514.9|4
1645094660000|2022-02-17 10:44:20|14517.4|14515.4|14518.6|14516.6|14518.6|14516.6|14517.4|14515.4|4
1645094670000|2022-02-17 10:44:30|14518.7|14516.7|14518.8|14516.8|14518.9|14516.9|14518.1|14516.1|12
1645094680000|2022-02-17 10:44:40|14518.9|14516.9|14520.7|14518.7|14521.7|14519.7|14518.4|14516.4|41
1645094690000|2022-02-17 10:44:50|14520.6|14518.6|14520.6|14518.6|14521.4|14519.4|14520.4|14518.4|12
1645094700000|2022-02-17 10:45:00|14520.7|14518.7|14514.4|14512.4|14521.2|14519.2|14513.1|14511.1|108
1645094710000|2022-02-17 10:45:10|14514.3|14512.3|14512.6|14510.6|14514.8|14512.8|14512.2|14510.2|41
1645094720000|2022-02-17 10:45:20|14513.1|14511.1|14519.1|14517.1|14521.4|14519.4|14512.7|14510.7|50
1645094730000|2022-02-17 10:45:30|14519.2|14517.2|14519.2|14517.2|14520.1|14518.1|14518.6|14516.6|15
1645094740000|2022-02-17 10:45:40|14519.1|14517.1|14516.2|14514.2|14519.6|14517.6|14515.6|14513.6|7
1645094750000|2022-02-17 10:45:50|14516.8|14514.8|14517.4|14515.4|14517.8|14515.8|14516.3|14514.3|7
1645094760000|2022-02-17 10:46:00|14516.8|14514.8|14517.7|14515.7|14517.7|14515.7|14516.1|14514.1|8
1645094770000|2022-02-17 10:46:10|14517.6|14515.6|14516.7|14514.7|14517.7|14515.7|14516.2|14514.2|8
1645094780000|2022-02-17 10:46:20|14516.6|14514.6|14514.4|14512.4|14516.8|14514.8|14513.7|14511.7|16
1645094790000|2022-02-17 10:46:30|14514.1|14512.1|14512.6|14510.6|14514.2|14512.2|14512.2|14510.2|27
1645094800000|2022-02-17 10:46:40|14512.7|14510.7|14513.7|14511.7|14513.7|14511.7|14512.6|14510.6|5
1645094810000|2022-02-17 10:46:50|14513.6|14511.6|14514.1|14512.1|14514.3|14512.3|14512.6|14510.6|4
1645094820000|2022-02-17 10:47:00|14514.2|14512.2|14514.1|14512.1|14515.3|14513.3|14513.8|14511.8|5
1645094830000|2022-02-17 10:47:10|14513.9|14511.9|14514.1|14512.1|14514.8|14512.8|14513.8|14511.8|6
1645094840000|2022-02-17 10:47:20|14513.9|14511.9|14513.3|14511.3|14514.4|14512.4|14513.2|14511.2|2
1645094850000|2022-02-17 10:47:30|14513.2|14511.2|14512.7|14510.7|14513.6|14511.6|14512.2|14510.2|11
1645094860000|2022-02-17 10:47:40|14512.8|14510.8|14513.6|14511.6|14513.8|14511.8|14512.7|14510.7|4
1645094870000|2022-02-17 10:47:50|14513.1|14511.1|14513.2|14511.2|14513.2|14511.2|14512.3|14510.3|2
1645094880000|2022-02-17 10:48:00|14513.3|14511.3|14513.7|14511.7|14513.9|14511.9|14513.3|14511.3|1
1645094890000|2022-02-17 10:48:10|14513.8|14511.8|14511.6|14509.6|14513.9|14511.9|14511.6|14509.6|10
1645094900000|2022-02-17 10:48:20|14511.4|14509.4|14512.6|14510.6|14512.6|14510.6|14511.3|14509.3|9
1645094910000|2022-02-17 10:48:30|14512.4|14510.4|14511.4|14509.4|14513.1|14511.1|14511.1|14509.1|14
1645094920000|2022-02-17 10:48:40|14511.6|14509.6|14515.2|14513.2|14515.4|14513.4|14511.6|14509.6|11
1645094930000|2022-02-17 10:48:50|14515.1|14513.1|14511.1|14509.1|14515.1|14513.1|14510.8|14508.8|34
1645094940000|2022-02-17 10:49:00|14511.2|14509.2|14511.7|14509.7|14512.1|14510.1|14510.1|14508.1|13
1645094950000|2022-02-17 10:49:10|14511.8|14509.8|14514.3|14512.3|14514.3|14512.3|14511.8|14509.8|5
1645094960000|2022-02-17 10:49:20|14515.3|14513.3|14515.4|14513.4|14517.9|14515.9|14515.3|14513.3|21
1645094970000|2022-02-17 10:49:30|14515.6|14513.6|14512.8|14510.8|14515.6|14513.6|14512.8|14510.8|7
1645094980000|2022-02-17 10:49:40|14512.7|14510.7|14514.8|14512.8|14515.7|14513.7|14512.7|14510.7|11
1645094990000|2022-02-17 10:49:50|14514.9|14512.9|14515.3|14513.3|14516.3|14514.3|14514.8|14512.8|4
1645095000000|2022-02-17 10:50:00|14515.4|14513.4|14516.7|14514.7|14516.8|14514.8|14515.3|14513.3|8
1645095010000|2022-02-17 10:50:10|14516.8|14514.8|14517.9|14515.9|14518.3|14516.3|14515.4|14513.4|18
1645095020000|2022-02-17 10:50:20|14518.1|14516.1|14521.6|14519.6|14521.8|14519.8|14517.9|14515.9|43
1645095030000|2022-02-17 10:50:30|14521.4|14519.4|14520.1|14518.1|14521.4|14519.4|14520.1|14518.1|14
1645095040000|2022-02-17 10:50:40|14519.9|14517.9|14519.9|14517.9|14520.1|14518.1|14518.9|14516.9|17
1645095050000|2022-02-17 10:50:50|14520.6|14518.6|14523.7|14521.7|14524.8|14522.8|14520.3|14518.3|86
1645095060000|2022-02-17 10:51:00|14523.2|14521.2|14522.3|14520.3|14523.6|14521.6|14520.1|14518.1|24
1645095070000|2022-02-17 10:51:10|14522.4|14520.4|14522.6|14520.6|14522.6|14520.6|14521.6|14519.6|6
1645095080000|2022-02-17 10:51:20|14522.4|14520.4|14524.3|14522.3|14524.6|14522.6|14522.3|14520.3|68
1645095090000|2022-02-17 10:51:30|14524.4|14522.4|14524.6|14522.6|14526.2|14524.2|14524.2|14522.2|79
1645095100000|2022-02-17 10:51:40|14524.4|14522.4|14524.6|14522.6|14525.2|14523.2|14524.1|14522.1|11
1645095110000|2022-02-17 10:51:50|14524.9|14522.9|14525.4|14523.4|14525.9|14523.9|14524.6|14522.6|6
1645095120000|2022-02-17 10:52:00|14525.6|14523.6|14525.9|14523.9|14526.1|14524.1|14523.8|14521.8|34
1645095130000|2022-02-17 10:52:10|14525.8|14523.8|14527.1|14525.1|14527.1|14525.1|14525.2|14523.2|68
1645095140000|2022-02-17 10:52:20|14527.4|14525.4|14529.3|14527.3|14529.6|14527.6|14526.2|14524.2|39
1645095150000|2022-02-17 10:52:30|14529.4|14527.4|14529.6|14527.6|14530.4|14528.4|14528.9|14526.9|41
1645095160000|2022-02-17 10:52:40|14529.7|14527.7|14529.3|14527.3|14530.6|14528.6|14529.3|14527.3|37
1645095170000|2022-02-17 10:52:50|14529.4|14527.4|14528.3|14526.3|14529.8|14527.8|14526.9|14524.9|39
1645095180000|2022-02-17 10:53:00|14528.4|14526.4|14527.8|14525.8|14528.9|14526.9|14527.4|14525.4|12
1645095190000|2022-02-17 10:53:10|14528.1|14526.1|14526.8|14524.8|14528.4|14526.4|14526.8|14524.8|10
1645095200000|2022-02-17 10:53:20|14526.4|14524.4|14526.8|14524.8|14527.3|14525.3|14525.9|14523.9|9
1645095210000|2022-02-17 10:53:30|14526.7|14524.7|14526.8|14524.8|14527.9|14525.9|14526.4|14524.4|22
1645095220000|2022-02-17 10:53:40|14526.9|14524.9|14526.1|14524.1|14527.7|14525.7|14525.4|14523.4|32
1645095230000|2022-02-17 10:53:50|14525.9|14523.9|14525.1|14523.1|14526.3|14524.3|14524.6|14522.6|26
1645095240000|2022-02-17 10:54:00|14524.9|14522.9|14526.3|14524.3|14526.7|14524.7|14524.9|14522.9|32
1645095250000|2022-02-17 10:54:10|14525.8|14523.8|14526.3|14524.3|14527.3|14525.3|14525.7|14523.7|9
1645095260000|2022-02-17 10:54:20|14526.2|14524.2|14526.4|14524.4|14526.6|14524.6|14525.1|14523.1|9
1645095270000|2022-02-17 10:54:30|14526.3|14524.3|14527.2|14525.2|14527.3|14525.3|14525.8|14523.8|13
1645095280000|2022-02-17 10:54:40|14527.4|14525.4|14527.4|14525.4|14528.2|14526.2|14527.2|14525.2|11
1645095290000|2022-02-17 10:54:50|14527.6|14525.6|14527.3|14525.3|14528.2|14526.2|14526.8|14524.8|5
1645095300000|2022-02-17 10:55:00|14527.2|14525.2|14524.1|14522.1|14527.7|14525.7|14523.6|14521.6|23
1645095310000|2022-02-17 10:55:10|14524.2|14522.2|14525.3|14523.3|14525.3|14523.3|14524.2|14522.2|5
1645095320000|2022-02-17 10:55:20|14525.2|14523.2|14525.4|14523.4|14526.2|14524.2|14525.1|14523.1|10
1645095330000|2022-02-17 10:55:30|14525.3|14523.3|14525.2|14523.2|14525.3|14523.3|14523.6|14521.6|7
1645095340000|2022-02-17 10:55:40|14525.1|14523.1|14525.3|14523.3|14525.3|14523.3|14524.1|14522.1|13
1645095350000|2022-02-17 10:55:50|14525.2|14523.2|14525.3|14523.3|14525.3|14523.3|14524.6|14522.6|4
1645095360000|2022-02-17 10:56:00|14525.6|14523.6|14524.1|14522.1|14525.7|14523.7|14523.6|14521.6|12
1645095370000|2022-02-17 10:56:10|14523.9|14521.9|14524.4|14522.4|14524.9|14522.9|14523.6|14521.6|8
1645095380000|2022-02-17 10:56:20|14524.6|14522.6|14524.1|14522.1|14524.7|14522.7|14523.3|14521.3|5
1645095390000|2022-02-17 10:56:30|14524.2|14522.2|14521.8|14519.8|14524.4|14522.4|14521.4|14519.4|19
1645095400000|2022-02-17 10:56:40|14521.9|14519.9|14519.9|14517.9|14522.1|14520.1|14519.9|14517.9|38
1645095410000|2022-02-17 10:56:50|14519.8|14517.8|14520.1|14518.1|14520.7|14518.7|14519.7|14517.7|13
1645095420000|2022-02-17 10:57:00|14520.2|14518.2|14518.1|14516.1|14520.4|14518.4|14517.8|14515.8|18
1645095430000|2022-02-17 10:57:10|14518.2|14516.2|14518.9|14516.9|14519.1|14517.1|14517.7|14515.7|10
1645095440000|2022-02-17 10:57:20|14518.8|14516.8|14519.4|14517.4|14519.8|14517.8|14518.7|14516.7|1
1645095450000|2022-02-17 10:57:30|14519.1|14517.1|14519.8|14517.8|14520.2|14518.2|14518.8|14516.8|14
1645095460000|2022-02-17 10:57:40|14520.1|14518.1|14518.6|14516.6|14520.1|14518.1|14517.8|14515.8|6
1645095470000|2022-02-17 10:57:50|14518.4|14516.4|14519.1|14517.1|14519.1|14517.1|14518.3|14516.3|1
1645095480000|2022-02-17 10:58:00|14518.9|14516.9|14522.7|14520.7|14522.9|14520.9|14518.7|14516.7|11
1645095490000|2022-02-17 10:58:10|14522.1|14520.1|14523.6|14521.6|14523.8|14521.8|14520.8|14518.8|19
1645095500000|2022-02-17 10:58:20|14523.4|14521.4|14522.6|14520.6|14523.4|14521.4|14522.4|14520.4|3
1645095510000|2022-02-17 10:58:30|14522.7|14520.7|14522.3|14520.3|14523.9|14521.9|14522.2|14520.2|6
1645095520000|2022-02-17 10:58:40|14522.9|14520.9|14522.8|14520.8|14523.1|14521.1|14522.6|14520.6|2
1645095530000|2022-02-17 10:58:50|14522.9|14520.9|14519.3|14517.3|14523.1|14521.1|14519.3|14517.3|22
1645095540000|2022-02-17 10:59:00|14519.2|14517.2|14518.6|14516.6|14519.6|14517.6|14517.6|14515.6|50
1645095550000|2022-02-17 10:59:10|14518.7|14516.7|14518.1|14516.1|14519.2|14517.2|14517.7|14515.7|7
1645095560000|2022-02-17 10:59:20|14518.2|14516.2|14518.6|14516.6|14518.6|14516.6|14518.1|14516.1|0
1645095570000|2022-02-17 10:59:30|14518.7|14516.7|14517.2|14515.2|14520.1|14518.1|14516.3|14514.3|29
1645095580000|2022-02-17 10:59:40|14517.1|14515.1|14516.1|14514.1|14517.1|14515.1|14515.7|14513.7|16
1645095590000|2022-02-17 10:59:50|14516.2|14514.2|14514.2|14512.2|14516.2|14514.2|14514.2|14512.2|22
1645095600000|2022-02-17 11:00:00|14514.3|14512.3|14513.2|14511.2|14515.2|14513.2|14512.7|14510.7|42
1645095610000|2022-02-17 11:00:10|14513.3|14511.3|14515.2|14513.2|14515.3|14513.3|14513.3|14511.3|25
1645095620000|2022-02-17 11:00:20|14515.1|14513.1|14514.8|14512.8|14516.1|14514.1|14514.3|14512.3|24
1645095630000|2022-02-17 11:00:30|14514.7|14512.7|14518.4|14516.4|14518.8|14516.8|14514.7|14512.7|12
1645095640000|2022-02-17 11:00:40|14518.3|14516.3|14516.7|14514.7|14518.4|14516.4|14516.4|14514.4|20
1645095650000|2022-02-17 11:00:50|14516.8|14514.8|14515.8|14513.8|14516.9|14514.9|14515.8|14513.8|3
1645095660000|2022-02-17 11:01:00|14515.9|14513.9|14515.6|14513.6|14515.9|14513.9|14514.2|14512.2|11
1645095670000|2022-02-17 11:01:10|14515.4|14513.4|14516.7|14514.7|14516.7|14514.7|14515.2|14513.2|2
1645095680000|2022-02-17 11:01:20|14516.6|14514.6|14517.4|14515.4|14517.4|14515.4|14515.9|14513.9|8
1645095690000|2022-02-17 11:01:30|14517.3|14515.3|14518.1|14516.1|14518.1|14516.1|14517.1|14515.1|6
1645095700000|2022-02-17 11:01:40|14518.4|14516.4|14518.2|14516.2|14518.6|14516.6|14516.9|14514.9|4
1645095710000|2022-02-17 11:01:50|14518.3|14516.3|14513.1|14511.1|14518.3|14516.3|14511.9|14509.9|47
1645095720000|2022-02-17 11:02:00|14513.7|14511.7|14511.3|14509.3|14514.7|14512.7|14510.1|14508.1|73
1645095730000|2022-02-17 11:02:10|14511.2|14509.2|14510.9|14508.9|14511.7|14509.7|14509.6|14507.6|34
1645095740000|2022-02-17 11:02:20|14510.8|14508.8|14508.9|14506.9|14511.3|14509.3|14508.7|14506.7|26
1645095750000|2022-02-17 11:02:30|14509.2|14507.2|14510.3|14508.3|14510.3|14508.3|14508.9|14506.9|20
1645095760000|2022-02-17 11:02:40|14510.4|14508.4|14508.1|14506.1|14510.6|14508.6|14507.9|14505.9|33
1645095770000|2022-02-17 11:02:50|14508.2|14506.2|14508.2|14506.2|14508.9|14506.9|14507.8|14505.8|10
1645095780000|2022-02-17 11:03:00|14508.8|14506.8|14505.1|14503.1|14508.8|14506.8|14504.2|14502.2|101
1645095790000|2022-02-17 11:03:10|14505.4|14503.4|14505.2|14503.2|14505.6|14503.6|14503.9|14501.9|19
1645095800000|2022-02-17 11:03:20|14505.1|14503.1|14502.1|14500.1|14505.3|14503.3|14501.6|14499.6|71
1645095810000|2022-02-17 11:03:30|14501.9|14499.9|14507.1|14505.1|14507.2|14505.2|14501.9|14499.9|22
1645095820000|2022-02-17 11:03:40|14507.3|14505.3|14505.8|14503.8|14508.2|14506.2|14505.7|14503.7|35
1645095830000|2022-02-17 11:03:50|14505.9|14503.9|14507.1|14505.1|14507.6|14505.6|14505.9|14503.9|17
1645095840000|2022-02-17 11:04:00|14507.2|14505.2|14509.1|14507.1|14510.2|14508.2|14507.2|14505.2|21
1645095850000|2022-02-17 11:04:10|14508.9|14506.9|14509.8|14507.8|14510.4|14508.4|14508.9|14506.9|13
1645095860000|2022-02-17 11:04:20|14510.1|14508.1|14509.8|14507.8|14511.3|14509.3|14509.6|14507.6|18
1645095870000|2022-02-17 11:04:30|14509.9|14507.9|14510.2|14508.2|14510.7|14508.7|14509.8|14507.8|9
1645095880000|2022-02-17 11:04:40|14510.1|14508.1|14509.4|14507.4|14510.6|14508.6|14508.2|14506.2|20
1645095890000|2022-02-17 11:04:50|14509.8|14507.8|14508.8|14506.8|14509.9|14507.9|14508.3|14506.3|4
1645095900000|2022-02-17 11:05:00|14508.9|14506.9|14505.9|14503.9|14509.2|14507.2|14503.4|14501.4|29
1645095910000|2022-02-17 11:05:10|14506.1|14504.1|14505.6|14503.6|14506.6|14504.6|14505.6|14503.6|6
1645095920000|2022-02-17 11:05:20|14505.4|14503.4|14505.3|14503.3|14505.9|14503.9|14504.8|14502.8|9
1645095930000|2022-02-17 11:05:30|14505.2|14503.2|14502.1|14500.1|14505.2|14503.2|14501.8|14499.8|22
1645095940000|2022-02-17 11:05:40|14502.2|14500.2|14505.2|14503.2|14505.2|14503.2|14502.2|14500.2|9
1645095950000|2022-02-17 11:05:50|14505.3|14503.3|14505.1|14503.1|14505.3|14503.3|14503.3|14501.3|15
1645095960000|2022-02-17 11:06:00|14504.9|14502.9|14504.8|14502.8|14505.3|14503.3|14504.1|14502.1|11
1645095970000|2022-02-17 11:06:10|14505.3|14503.3|14504.8|14502.8|14505.8|14503.8|14504.3|14502.3|14
1645095980000|2022-02-17 11:06:20|14504.7|14502.7|14504.3|14502.3|14504.9|14502.9|14504.2|14502.2|3
1645095990000|2022-02-17 11:06:30|14504.2|14502.2|14502.2|14500.2|14504.7|14502.7|14502.2|14500.2|29
1645096000000|2022-02-17 11:06:40|14502.4|14500.4|14504.6|14502.6|14505.1|14503.1|14502.4|14500.4|8
1645096010000|2022-02-17 11:06:50|14504.4|14502.4|14503.1|14501.1|14504.8|14502.8|14503.1|14501.1|22
1645096020000|2022-02-17 11:07:00|14503.2|14501.2|14503.1|14501.1|14503.3|14501.3|14502.8|14500.8|4
1645096030000|2022-02-17 11:07:10|14500.2|14498.2|14500.7|14498.7|14500.7|14498.7|14499.1|14497.1|51
1645096040000|2022-02-17 11:07:20|14500.4|14498.4|14500.6|14498.6|14501.3|14499.3|14499.7|14497.7|34
1645096050000|2022-02-17 11:07:30|14500.7|14498.7|14501.8|14499.8|14501.8|14499.8|14500.4|14498.4|10
1645096060000|2022-02-17 11:07:40|14502.9|14500.9|14503.2|14501.2|14503.4|14501.4|14502.3|14500.3|16
1645096070000|2022-02-17 11:07:50|14503.1|14501.1|14504.3|14502.3|14504.4|14502.4|14502.7|14500.7|18
1645096080000|2022-02-17 11:08:00|14504.1|14502.1|14505.3|14503.3|14505.3|14503.3|14503.9|14501.9|4
1645096090000|2022-02-17 11:08:10|14505.2|14503.2|14505.6|14503.6|14506.4|14504.4|14505.2|14503.2|6
1645096100000|2022-02-17 11:08:20|14505.4|14503.4|14506.6|14504.6|14506.7|14504.7|14504.7|14502.7|10
1645096110000|2022-02-17 11:08:30|14506.7|14504.7|14506.2|14504.2|14507.1|14505.1|14505.8|14503.8|11
1645096120000|2022-02-17 11:08:40|14506.1|14504.1|14506.6|14504.6|14506.8|14504.8|14506.1|14504.1|6
1645096130000|2022-02-17 11:08:50|14506.7|14504.7|14505.8|14503.8|14507.8|14505.8|14505.4|14503.4|24
1645096140000|2022-02-17 11:09:00|14506.1|14504.1|14507.1|14505.1|14507.3|14505.3|14506.1|14504.1|3
1645096150000|2022-02-17 11:09:10|14507.2|14505.2|14508.4|14506.4|14508.6|14506.6|14507.2|14505.2|6
1645096160000|2022-02-17 11:09:20|14508.7|14506.7|14506.6|14504.6|14508.7|14506.7|14506.1|14504.1|21
1645096170000|2022-02-17 11:09:30|14507.3|14505.3|14508.1|14506.1|14508.1|14506.1|14507.2|14505.2|5
1645096180000|2022-02-17 11:09:40|14508.2|14506.2|14507.1|14505.1|14508.2|14506.2|14507.1|14505.1|3
1645096190000|2022-02-17 11:09:50|14507.2|14505.2|14505.8|14503.8|14507.2|14505.2|14505.4|14503.4|8
1645096200000|2022-02-17 11:10:00|14505.9|14503.9|14506.9|14504.9|14506.9|14504.9|14505.6|14503.6|10
1645096210000|2022-02-17 11:10:10|14506.6|14504.6|14504.7|14502.7|14506.8|14504.8|14504.4|14502.4|33
1645096220000|2022-02-17 11:10:20|14504.6|14502.6|14502.2|14500.2|14504.6|14502.6|14501.8|14499.8|8
1645096230000|2022-02-17 11:10:30|14502.3|14500.3|14502.8|14500.8|14502.8|14500.8|14501.3|14499.3|17
1645096240000|2022-02-17 11:10:40|14502.9|14500.9|14501.9|14499.9|14503.3|14501.3|14501.6|14499.6|12
1645096250000|2022-02-17 11:10:50|14502.1|14500.1|14503.8|14501.8|14503.9|14501.9|14502.1|14500.1|3
1645096260000|2022-02-17 11:11:00|14503.9|14501.9|14504.4|14502.4|14504.7|14502.7|14503.9|14501.9|7
1645096270000|2022-02-17 11:11:10|14504.6|14502.6|14505.3|14503.3|14505.7|14503.7|14504.6|14502.6|7
1645096280000|2022-02-17 11:11:20|14505.6|14503.6|14505.9|14503.9|14505.9|14503.9|14505.2|14503.2|3
1645096290000|2022-02-17 11:11:30|14506.3|14504.3|14506.1|14504.1|14506.6|14504.6|14505.6|14503.6|9
1645096300000|2022-02-17 11:11:40|14506.2|14504.2|14508.6|14506.6|14508.6|14506.6|14505.9|14503.9|5
1645096310000|2022-02-17 11:11:50|14508.4|14506.4|14508.6|14506.6|14509.6|14507.6|14508.4|14506.4|18
1645096320000|2022-02-17 11:12:00|14508.7|14506.7|14508.8|14506.8|14509.9|14507.9|14508.6|14506.6|10
1645096330000|2022-02-17 11:12:10|14508.6|14506.6|14507.3|14505.3|14508.6|14506.6|14507.2|14505.2|3
1645096340000|2022-02-17 11:12:20|14507.7|14505.7|14507.6|14505.6|14508.1|14506.1|14507.3|14505.3|4
1645096350000|2022-02-17 11:12:30|14507.7|14505.7|14508.7|14506.7|14508.8|14506.8|14507.4|14505.4|6
1645096360000|2022-02-17 11:12:40|14508.8|14506.8|14509.2|14507.2|14509.8|14507.8|14508.8|14506.8|11
1645096370000|2022-02-17 11:12:50|14509.3|14507.3|14508.7|14506.7|14509.3|14507.3|14508.3|14506.3|11
1645096380000|2022-02-17 11:13:00|14508.8|14506.8|14507.1|14505.1|14508.8|14506.8|14507.1|14505.1|4
1645096390000|2022-02-17 11:13:10|14507.2|14505.2|14506.2|14504.2|14507.4|14505.4|14505.7|14503.7|6
1645096400000|2022-02-17 11:13:20|14506.1|14504.1|14504.9|14502.9|14506.4|14504.4|14504.3|14502.3|11
1645096410000|2022-02-17 11:13:30|14505.3|14503.3|14505.2|14503.2|14505.8|14503.8|14504.8|14502.8|4
1645096420000|2022-02-17 11:13:40|14505.1|14503.1|14504.2|14502.2|14505.3|14503.3|14503.9|14501.9|9
1645096430000|2022-02-17 11:13:50|14504.1|14502.1|14504.6|14502.6|14504.6|14502.6|14503.9|14501.9|7
1645096440000|2022-02-17 11:14:00|14505.4|14503.4|14507.8|14505.8|14508.1|14506.1|14505.4|14503.4|19
1645096450000|2022-02-17 11:14:10|14507.7|14505.7|14504.3|14502.3|14507.9|14505.9|14503.9|14501.9|4
1645096460000|2022-02-17 11:14:20|14504.6|14502.6|14505.8|14503.8|14505.8|14503.8|14504.3|14502.3|6
1645096470000|2022-02-17 11:14:30|14505.9|14503.9|14507.4|14505.4|14507.4|14505.4|14505.6|14503.6|10
1645096480000|2022-02-17 11:14:40|14507.6|14505.6|14507.8|14505.8|14508.3|14506.3|14507.3|14505.3|5
1645096490000|2022-02-17 11:14:50|14507.7|14505.7|14507.1|14505.1|14507.7|14505.7|14506.8|14504.8|1
1645096500000|2022-02-17 11:15:00|14506.8|14504.8|14506.9|14504.9|14507.1|14505.1|14505.1|14503.1|20
1645096510000|2022-02-17 11:15:10|14506.8|14504.8|14507.2|14505.2|14508.2|14506.2|14506.6|14504.6|5
1645096520000|2022-02-17 11:15:20|14507.4|14505.4|14505.2|14503.2|14507.4|14505.4|14505.2|14503.2|18
1645096530000|2022-02-17 11:15:30|14505.4|14503.4|14506.2|14504.2|14506.4|14504.4|14505.2|14503.2|4
1645096540000|2022-02-17 11:15:40|14506.3|14504.3|14504.4|14502.4|14506.3|14504.3|14504.1|14502.1|5
1645096550000|2022-02-17 11:15:50|14504.7|14502.7|14506.6|14504.6|14506.6|14504.6|14504.7|14502.7|7
1645096560000|2022-02-17 11:16:00|14506.7|14504.7|14505.2|14503.2|14506.7|14504.7|14505.1|14503.1|4
1645096570000|2022-02-17 11:16:10|14505.1|14503.1|14502.6|14500.6|14505.2|14503.2|14502.6|14500.6|15
1645096580000|2022-02-17 11:16:20|14502.7|14500.7|14502.1|14500.1|14502.8|14500.8|14501.6|14499.6|6
1645096590000|2022-02-17 11:16:30|14501.9|14499.9|14501.4|14499.4|14502.1|14500.1|14500.8|14498.8|14
1645096600000|2022-02-17 11:16:40|14501.1|14499.1|14500.3|14498.3|14501.3|14499.3|14498.3|14496.3|29
1645096610000|2022-02-17 11:16:50|14500.1|14498.1|14499.4|14497.4|14502.1|14500.1|14499.2|14497.2|22
1645096620000|2022-02-17 11:17:00|14499.7|14497.7|14501.6|14499.6|14501.8|14499.8|14499.4|14497.4|22
1645096630000|2022-02-17 11:17:10|14501.7|14499.7|14503.8|14501.8|14503.8|14501.8|14501.4|14499.4|4
1645096640000|2022-02-17 11:17:20|14503.7|14501.7|14504.8|14502.8|14505.1|14503.1|14503.6|14501.6|7
1645096650000|2022-02-17 11:17:30|14504.9|14502.9|14504.8|14502.8|14505.6|14503.6|14504.3|14502.3|11
1645096660000|2022-02-17 11:17:40|14504.7|14502.7|14505.3|14503.3|14506.2|14504.2|14504.6|14502.6|7
1645096670000|2022-02-17 11:17:50|14505.2|14503.2|14504.9|14502.9|14505.8|14503.8|14504.7|14502.7|12
1645096680000|2022-02-17 11:18:00|14504.7|14502.7|14505.8|14503.8|14506.1|14504.1|14503.8|14501.8|15
1645096690000|2022-02-17 11:18:10|14505.7|14503.7|14504.8|14502.8|14505.7|14503.7|14504.3|14502.3|2
1645096700000|2022-02-17 11:18:20|14504.6|14502.6|14503.1|14501.1|14505.1|14503.1|14502.6|14500.6|12
1645096710000|2022-02-17 11:18:30|14502.8|14500.8|14503.7|14501.7|14503.8|14501.8|14502.8|14500.8|9
1645096720000|2022-02-17 11:18:40|14503.8|14501.8|14503.8|14501.8|14504.1|14502.1|14503.7|14501.7|0
1645096730000|2022-02-17 11:18:50|14503.7|14501.7|14503.8|14501.8|14504.1|14502.1|14502.4|14500.4|2
1645096740000|2022-02-17 11:19:00|14503.6|14501.6|14505.7|14503.7|14506.3|14504.3|14503.6|14501.6|5
1645096750000|2022-02-17 11:19:10|14505.6|14503.6|14505.6|14503.6|14505.7|14503.7|14505.3|14503.3|1
1645096760000|2022-02-17 11:19:20|14505.4|14503.4|14503.8|14501.8|14505.6|14503.6|14503.3|14501.3|2
1645096770000|2022-02-17 11:19:30|14503.9|14501.9|14503.3|14501.3|14503.9|14501.9|14502.2|14500.2|8
1645096780000|2022-02-17 11:19:40|14503.2|14501.2|14506.4|14504.4|14506.4|14504.4|14502.9|14500.9|13
1645096790000|2022-02-17 11:19:50|14506.6|14504.6|14505.1|14503.1|14506.6|14504.6|14504.6|14502.6|12
1645096800000|2022-02-17 11:20:00|14505.2|14503.2|14505.1|14503.1|14506.6|14504.6|14504.8|14502.8|9
1645096810000|2022-02-17 11:20:10|14504.9|14502.9|14505.3|14503.3|14505.7|14503.7|14504.8|14502.8|5
1645096820000|2022-02-17 11:20:20|14505.4|14503.4|14505.3|14503.3|14505.6|14503.6|14504.7|14502.7|0
1645096830000|2022-02-17 11:20:30|14505.4|14503.4|14507.6|14505.6|14507.8|14505.8|14505.4|14503.4|11
1645096840000|2022-02-17 11:20:40|14507.4|14505.4|14506.1|14504.1|14507.6|14505.6|14505.4|14503.4|5
1645096850000|2022-02-17 11:20:50|14506.2|14504.2|14506.4|14504.4|14506.4|14504.4|14505.1|14503.1|5
1645096860000|2022-02-17 11:21:00|14506.6|14504.6|14507.4|14505.4|14507.4|14505.4|14505.1|14503.1|10
1645096870000|2022-02-17 11:21:10|14507.3|14505.3|14508.3|14506.3|14508.4|14506.4|14507.1|14505.1|9
1645096880000|2022-02-17 11:21:20|14508.4|14506.4|14507.1|14505.1|14508.9|14506.9|14506.6|14504.6|19
1645096890000|2022-02-17 11:21:30|14507.2|14505.2|14506.7|14504.7|14507.7|14505.7|14506.4|14504.4|8
1645096900000|2022-02-17 11:21:40|14506.8|14504.8|14507.4|14505.4|14507.6|14505.6|14506.8|14504.8|0
1645096910000|2022-02-17 11:21:50|14506.6|14504.6|14506.2|14504.2|14507.1|14505.1|14506.2|14504.2|10
1645096920000|2022-02-17 11:22:00|14506.1|14504.1|14506.3|14504.3|14506.9|14504.9|14505.1|14503.1|22
1645096930000|2022-02-17 11:22:10|14506.2|14504.2|14506.1|14504.1|14506.7|14504.7|14505.6|14503.6|17
1645096940000|2022-02-17 11:22:20|14505.8|14503.8|14504.6|14502.6|14505.8|14503.8|14504.1|14502.1|8
1645096950000|2022-02-17 11:22:30|14504.7|14502.7|14504.2|14502.2|14504.8|14502.8|14503.9|14501.9|2
1645096960000|2022-02-17 11:22:40|14504.6|14502.6|14505.8|14503.8|14506.9|14504.9|14504.6|14502.6|23
1645096970000|2022-02-17 11:22:50|14505.9|14503.9|14505.8|14503.8|14506.3|14504.3|14505.4|14503.4|1
1645096980000|2022-02-17 11:23:00|14506.2|14504.2|14507.4|14505.4|14508.2|14506.2|14506.2|14504.2|17
1645096990000|2022-02-17 11:23:10|14507.8|14505.8|14510.7|14508.7|14510.7|14508.7|14507.7|14505.7|29
1645097000000|2022-02-17 11:23:20|14510.8|14508.8|14510.7|14508.7|14510.8|14508.8|14509.6|14507.6|8
1645097010000|2022-02-17 11:23:30|14510.4|14508.4|14508.4|14506.4|14510.7|14508.7|14508.4|14506.4|19
1645097020000|2022-02-17 11:23:40|14508.3|14506.3|14508.2|14506.2|14508.6|14506.6|14507.4|14505.4|8
1645097030000|2022-02-17 11:23:50|14508.3|14506.3|14502.4|14500.4|14508.3|14506.3|14501.8|14499.8|44
1645097040000|2022-02-17 11:24:00|14502.6|14500.6|14501.9|14499.9|14503.3|14501.3|14501.4|14499.4|25
1645097050000|2022-02-17 11:24:10|14502.1|14500.1|14502.9|14500.9|14503.7|14501.7|14502.1|14500.1|3
1645097060000|2022-02-17 11:24:20|14503.1|14501.1|14503.1|14501.1|14503.4|14501.4|14502.4|14500.4|9
1645097070000|2022-02-17 11:24:30|14503.4|14501.4|14502.6|14500.6|14503.7|14501.7|14502.6|14500.6|6
1645097080000|2022-02-17 11:24:40|14502.4|14500.4|14501.6|14499.6|14502.8|14500.8|14501.2|14499.2|14
1645097090000|2022-02-17 11:24:50|14501.4|14499.4|14501.7|14499.7|14503.3|14501.3|14501.4|14499.4|26
1645097100000|2022-02-17 11:25:00|14501.8|14499.8|14502.2|14500.2|14503.1|14501.1|14501.6|14499.6|35
1645097110000|2022-02-17 11:25:10|14502.9|14500.9|14502.8|14500.8|14503.8|14501.8|14502.4|14500.4|21
1645097120000|2022-02-17 11:25:20|14502.9|14500.9|14503.2|14501.2|14503.3|14501.3|14502.6|14500.6|0
1645097130000|2022-02-17 11:25:30|14503.1|14501.1|14504.6|14502.6|14504.6|14502.6|14502.6|14500.6|19
1645097140000|2022-02-17 11:25:40|14504.7|14502.7|14501.2|14499.2|14504.7|14502.7|14501.2|14499.2|14
1645097150000|2022-02-17 11:25:50|14501.3|14499.3|14501.6|14499.6|14501.8|14499.8|14501.2|14499.2|8
1645097160000|2022-02-17 11:26:00|14501.7|14499.7|14503.3|14501.3|14503.7|14501.7|14501.6|14499.6|8
1645097170000|2022-02-17 11:26:10|14503.4|14501.4|14506.1|14504.1|14506.1|14504.1|14503.4|14501.4|20
1645097180000|2022-02-17 11:26:20|14506.3|14504.3|14505.3|14503.3|14506.3|14504.3|14504.7|14502.7|4
1645097190000|2022-02-17 11:26:30|14505.4|14503.4|14505.2|14503.2|14506.2|14504.2|14505.2|14503.2|4
1645097200000|2022-02-17 11:26:40|14505.3|14503.3|14505.1|14503.1|14505.3|14503.3|14504.4|14502.4|5
1645097210000|2022-02-17 11:26:50|14504.9|14502.9|14504.8|14502.8|14504.9|14502.9|14504.2|14502.2|8
1645097220000|2022-02-17 11:27:00|14505.1|14503.1|14503.6|14501.6|14505.4|14503.4|14503.4|14501.4|10
1645097230000|2022-02-17 11:27:10|14503.7|14501.7|14502.7|14500.7|14504.7|14502.7|14502.7|14500.7|8
1645097240000|2022-02-17 11:27:20|14502.8|14500.8|14503.6|14501.6|14503.6|14501.6|14502.4|14500.4|9
1645097250000|2022-02-17 11:27:30|14504.3|14502.3|14503.4|14501.4|14505.4|14503.4|14502.8|14500.8|18
1645097260000|2022-02-17 11:27:40|14503.3|14501.3|14504.1|14502.1|14504.1|14502.1|14502.4|14500.4|16
1645097270000|2022-02-17 11:27:50|14504.2|14502.2|14504.1|14502.1|14504.3|14502.3|14503.7|14501.7|3
1645097280000|2022-02-17 11:28:00|14504.2|14502.2|14504.2|14502.2|14504.3|14502.3|14504.1|14502.1|1
1645097290000|2022-02-17 11:28:10|14504.1|14502.1|14504.2|14502.2|14504.6|14502.6|14504.1|14502.1|2
1645097300000|2022-02-17 11:28:20|14504.3|14502.3|14504.8|14502.8|14504.8|14502.8|14504.3|14502.3|7
1645097310000|2022-02-17 11:28:30|14504.7|14502.7|14505.8|14503.8|14506.4|14504.4|14504.7|14502.7|10
1645097320000|2022-02-17 11:28:40|14505.7|14503.7|14503.6|14501.6|14505.8|14503.8|14503.4|14501.4|8
1645097330000|2022-02-17 11:28:50|14503.8|14501.8|14503.7|14501.7|14503.9|14501.9|14503.2|14501.2|16
1645097340000|2022-02-17 11:29:00|14503.6|14501.6|14502.2|14500.2|14503.6|14501.6|14502.2|14500.2|7
1645097350000|2022-02-17 11:29:10|14502.3|14500.3|14502.4|14500.4|14502.4|14500.4|14501.6|14499.6|9
1645097360000|2022-02-17 11:29:20|14502.7|14500.7|14501.7|14499.7|14502.7|14500.7|14501.2|14499.2|7
1645097370000|2022-02-17 11:29:30|14501.8|14499.8|14501.4|14499.4|14501.8|14499.8|14501.2|14499.2|11
1645097380000|2022-02-17 11:29:40|14501.6|14499.6|14501.9|14499.9|14502.2|14500.2|14501.6|14499.6|16
1645097390000|2022-02-17 11:29:50|14501.8|14499.8|14501.9|14499.9|14502.3|14500.3|14501.7|14499.7|3
1645097400000|2022-02-17 11:30:00|14502.1|14500.1|14504.3|14502.3|14505.7|14503.7|14502.1|14500.1|21
1645097410000|2022-02-17 11:30:10|14504.2|14502.2|14503.8|14501.8|14504.6|14502.6|14503.8|14501.8|1
1645097420000|2022-02-17 11:30:20|14503.9|14501.9|14503.8|14501.8|14504.8|14502.8|14503.8|14501.8|9
1645097430000|2022-02-17 11:30:30|14504.3|14502.3|14504.9|14502.9|14505.2|14503.2|14504.2|14502.2|6
1645097440000|2022-02-17 11:30:40|14504.8|14502.8|14501.2|14499.2|14505.3|14503.3|14501.2|14499.2|42
1645097450000|2022-02-17 11:30:50|14500.4|14498.4|14499.1|14497.1|14500.6|14498.6|14498.8|14496.8|32
1645097460000|2022-02-17 11:31:00|14498.9|14496.9|14496.3|14494.3|14499.4|14497.4|14494.4|14492.4|71
1645097470000|2022-02-17 11:31:10|14496.4|14494.4|14497.2|14495.2|14497.2|14495.2|14494.9|14492.9|50
1645097480000|2022-02-17 11:31:20|14497.6|14495.6|14496.4|14494.4|14499.1|14497.1|14496.4|14494.4|13
1645097490000|2022-02-17 11:31:30|14496.6|14494.6|14495.2|14493.2|14496.8|14494.8|14494.6|14492.6|37
1645097500000|2022-02-17 11:31:40|14494.9|14492.9|14494.3|14492.3|14494.9|14492.9|14494.2|14492.2|16
1645097510000|2022-02-17 11:31:50|14494.2|14492.2|14496.1|14494.1|14496.1|14494.1|14493.6|14491.6|24
1645097520000|2022-02-17 11:32:00|14496.2|14494.2|14496.3|14494.3|14496.7|14494.7|14496.1|14494.1|7
1645097530000|2022-02-17 11:32:10|14496.2|14494.2|14495.4|14493.4|14496.7|14494.7|14495.4|14493.4|22
1645097540000|2022-02-17 11:32:20|14495.6|14493.6|14495.7|14493.7|14496.3|14494.3|14495.4|14493.4|8
1645097550000|2022-02-17 11:32:30|14495.8|14493.8|14498.3|14496.3|14498.9|14496.9|14495.8|14493.8|14
1645097560000|2022-02-17 11:32:40|14498.4|14496.4|14498.9|14496.9|14498.9|14496.9|14498.2|14496.2|5
1645097570000|2022-02-17 11:32:50|14499.2|14497.2|14498.7|14496.7|14499.2|14497.2|14497.9|14495.9|11
1645097580000|2022-02-17 11:33:00|14498.8|14496.8|14499.6|14497.6|14499.8|14497.8|14498.6|14496.6|6
1645097590000|2022-02-17 11:33:10|14499.8|14497.8|14499.6|14497.6|14500.2|14498.2|14499.1|14497.1|9
1645097600000|2022-02-17 11:33:20|14499.7|14497.7|14498.9|14496.9|14499.9|14497.9|14498.9|14496.9|3
1645097610000|2022-02-17 11:33:30|14499.1|14497.1|14498.8|14496.8|14499.3|14497.3|14498.3|14496.3|2
1645097620000|2022-02-17 11:33:40|14498.7|14496.7|14495.8|14493.8|14498.9|14496.9|14495.2|14493.2|10
1645097630000|2022-02-17 11:33:50|14495.9|14493.9|14495.9|14493.9|14496.1|14494.1|14495.6|14493.6|5
1645097640000|2022-02-17 11:34:00|14496.1|14494.1|14495.8|14493.8|14496.1|14494.1|14495.2|14493.2|16
1645097650000|2022-02-17 11:34:10|14495.7|14493.7|14496.2|14494.2|14496.3|14494.3|14495.1|14493.1|16
1645097660000|2022-02-17 11:34:20|14496.4|14494.4|14493.8|14491.8|14496.6|14494.6|14493.7|14491.7|21
1645097670000|2022-02-17 11:34:30|14493.7|14491.7|14494.6|14492.6|14495.9|14493.9|14493.6|14491.6|36
1645097680000|2022-02-17 11:34:40|14494.4|14492.4|14494.1|14492.1|14494.4|14492.4|14493.6|14491.6|9
1645097690000|2022-02-17 11:34:50|14493.9|14491.9|14493.6|14491.6|14493.9|14491.9|14493.6|14491.6|5
1645097700000|2022-02-17 11:35:00|14493.7|14491.7|14492.9|14490.9|14493.7|14491.7|14492.1|14490.1|35
1645097710000|2022-02-17 11:35:10|14493.1|14491.1|14495.9|14493.9|14496.3|14494.3|14492.9|14490.9|15
1645097720000|2022-02-17 11:35:20|14495.7|14493.7|14494.6|14492.6|14495.7|14493.7|14494.1|14492.1|11
1645097730000|2022-02-17 11:35:30|14494.7|14492.7|14493.9|14491.9|14495.2|14493.2|14493.6|14491.6|18
1645097740000|2022-02-17 11:35:40|14494.1|14492.1|14497.3|14495.3|14497.3|14495.3|14493.7|14491.7|23
1645097750000|2022-02-17 11:35:50|14497.2|14495.2|14496.8|14494.8|14497.9|14495.9|14496.8|14494.8|19
1645097760000|2022-02-17 11:36:00|14497.1|14495.1|14497.1|14495.1|14498.2|14496.2|14497.1|14495.1|16
1645097770000|2022-02-17 11:36:10|14496.9|14494.9|14497.8|14495.8|14498.1|14496.1|14496.9|14494.9|4
1645097780000|2022-02-17 11:36:20|14497.9|14495.9|14497.3|14495.3|14497.9|14495.9|14497.2|14495.2|1
1645097790000|2022-02-17 11:36:30|14497.2|14495.2|14499.4|14497.4|14499.4|14497.4|14496.8|14494.8|27
1645097800000|2022-02-17 11:36:40|14499.7|14497.7|14498.7|14496.7|14500.2|14498.2|14497.4|14495.4|87
1645097810000|2022-02-17 11:36:50|14498.8|14496.8|14499.6|14497.6|14499.9|14497.9|14498.8|14496.8|8
1645097820000|2022-02-17 11:37:00|14499.4|14497.4|14498.3|14496.3|14499.8|14497.8|14497.8|14495.8|8
1645097830000|2022-02-17 11:37:10|14498.2|14496.2|14497.7|14495.7|14498.6|14496.6|14497.7|14495.7|20
1645097840000|2022-02-17 11:37:20|14497.8|14495.8|14498.3|14496.3|14498.7|14496.7|14497.7|14495.7|1
1645097850000|2022-02-17 11:37:30|14499.1|14497.1|14498.2|14496.2|14499.2|14497.2|14497.8|14495.8|4
1645097860000|2022-02-17 11:37:40|14498.3|14496.3|14500.1|14498.1|14500.1|14498.1|14498.2|14496.2|23
1645097870000|2022-02-17 11:37:50|14499.9|14497.9|14500.7|14498.7|14501.4|14499.4|14499.9|14497.9|32
1645097880000|2022-02-17 11:38:00|14500.8|14498.8|14500.7|14498.7|14501.2|14499.2|14500.6|14498.6|2
1645097890000|2022-02-17 11:38:10|14501.1|14499.1|14500.8|14498.8|14501.1|14499.1|14499.6|14497.6|25
1645097900000|2022-02-17 11:38:20|14500.7|14498.7|14499.9|14497.9|14500.7|14498.7|14499.6|14497.6|7
1645097910000|2022-02-17 11:38:30|14500.3|14498.3|14499.7|14497.7|14500.3|14498.3|14499.7|14497.7|2
1645097920000|2022-02-17 11:38:40|14499.6|14497.6|14501.7|14499.7|14501.7|14499.7|14499.6|14497.6|20
1645097930000|2022-02-17 11:38:50|14501.6|14499.6|14502.8|14500.8|14502.8|14500.8|14501.6|14499.6|39
1645097940000|2022-02-17 11:39:00|14502.4|14500.4|14503.9|14501.9|14504.2|14502.2|14502.3|14500.3|38
1645097950000|2022-02-17 11:39:10|14504.1|14502.1|14504.7|14502.7|14504.8|14502.8|14503.7|14501.7|18
1645097960000|2022-02-17 11:39:20|14504.8|14502.8|14505.3|14503.3|14505.3|14503.3|14504.3|14502.3|11
1645097970000|2022-02-17 11:39:30|14505.4|14503.4|14505.1|14503.1|14505.7|14503.7|14504.6|14502.6|14
1645097980000|2022-02-17 11:39:40|14505.2|14503.2|14506.2|14504.2|14506.2|14504.2|14504.9|14502.9|29
1645097990000|2022-02-17 11:39:50|14506.1|14504.1|14507.1|14505.1|14507.3|14505.3|14506.1|14504.1|41
1645098000000|2022-02-17 11:40:00|14507.2|14505.2|14506.3|14504.3|14507.2|14505.2|14506.1|14504.1|21
1645098010000|2022-02-17 11:40:10|14506.1|14504.1|14506.9|14504.9|14507.1|14505.1|14506.1|14504.1|8
1645098020000|2022-02-17 11:40:20|14506.7|14504.7|14506.2|14504.2|14506.7|14504.7|14505.8|14503.8|27
1645098030000|2022-02-17 11:40:30|14506.1|14504.1|14505.3|14503.3|14506.1|14504.1|14504.9|14502.9|8
1645098040000|2022-02-17 11:40:40|14504.6|14502.6|14506.3|14504.3|14506.4|14504.4|14504.4|14502.4|19
1645098050000|2022-02-17 11:40:50|14506.2|14504.2|14505.6|14503.6|14506.2|14504.2|14505.6|14503.6|2
1645098060000|2022-02-17 11:41:00|14505.4|14503.4|14505.8|14503.8|14505.9|14503.9|14505.3|14503.3|10
1645098070000|2022-02-17 11:41:10|14505.7|14503.7|14506.4|14504.4|14506.4|14504.4|14505.1|14503.1|22
1645098080000|2022-02-17 11:41:20|14506.6|14504.6|14508.2|14506.2|14508.3|14506.3|14506.1|14504.1|26
1645098090000|2022-02-17 11:41:30|14508.4|14506.4|14510.7|14508.7|14510.7|14508.7|14508.1|14506.1|22
1645098100000|2022-02-17 11:41:40|14510.6|14508.6|14512.1|14510.1|14512.6|14510.6|14509.8|14507.8|42
1645098110000|2022-02-17 11:41:50|14511.9|14509.9|14512.4|14510.4|14512.4|14510.4|14511.8|14509.8|12
1645098120000|2022-02-17 11:42:00|14512.3|14510.3|14513.4|14511.4|14513.8|14511.8|14512.3|14510.3|45
1645098130000|2022-02-17 11:42:10|14513.2|14511.2|14513.2|14511.2|14513.3|14511.3|14512.8|14510.8|20
1645098140000|2022-02-17 11:42:20|14513.3|14511.3|14510.4|14508.4|14513.4|14511.4|14509.9|14507.9|42
1645098150000|2022-02-17 11:42:30|14510.7|14508.7|14512.3|14510.3|14513.1|14511.1|14510.7|14508.7|73
1645098160000|2022-02-17 11:42:40|14512.7|14510.7|14512.6|14510.6|14513.4|14511.4|14512.1|14510.1|15
1645098170000|2022-02-17 11:42:50|14512.4|14510.4|14510.8|14508.8|14512.4|14510.4|14510.8|14508.8|11
1645098180000|2022-02-17 11:43:00|14510.7|14508.7|14512.7|14510.7|14512.8|14510.8|14510.3|14508.3|15
1645098190000|2022-02-17 11:43:10|14512.6|14510.6|14511.6|14509.6|14512.9|14510.9|14511.6|14509.6|3
1645098200000|2022-02-17 11:43:20|14511.4|14509.4|14511.3|14509.3|14511.4|14509.4|14511.3|14509.3|1
1645098210000|2022-02-17 11:43:30|14511.4|14509.4|14510.8|14508.8|14511.4|14509.4|14510.4|14508.4|8
1645098220000|2022-02-17 11:43:40|14510.9|14508.9|14510.8|14508.8|14511.3|14509.3|14510.3|14508.3|5
1645098230000|2022-02-17 11:43:50|14510.7|14508.7|14510.8|14508.8|14511.2|14509.2|14509.4|14507.4|12
1645098240000|2022-02-17 11:44:00|14511.3|14509.3|14511.3|14509.3|14511.6|14509.6|14511.1|14509.1|5
1645098250000|2022-02-17 11:44:10|14511.2|14509.2|14511.4|14509.4|14511.4|14509.4|14511.1|14509.1|1
1645098260000|2022-02-17 11:44:20|14511.7|14509.7|14510.8|14508.8|14511.8|14509.8|14510.7|14508.7|12
1645098270000|2022-02-17 11:44:30|14510.9|14508.9|14512.1|14510.1|14512.1|14510.1|14510.9|14508.9|4
1645098280000|2022-02-17 11:44:40|14512.3|14510.3|14513.2|14511.2|14513.9|14511.9|14512.3|14510.3|12
1645098290000|2022-02-17 11:44:50|14513.3|14511.3|14512.4|14510.4|14513.6|14511.6|14512.1|14510.1|10
1645098300000|2022-02-17 11:45:00|14512.3|14510.3|14511.9|14509.9|14512.3|14510.3|14510.1|14508.1|16
1645098310000|2022-02-17 11:45:10|14511.8|14509.8|14513.4|14511.4|14513.4|14511.4|14511.2|14509.2|21
1645098320000|2022-02-17 11:45:20|14513.3|14511.3|14512.8|14510.8|14513.6|14511.6|14511.7|14509.7|9
1645098330000|2022-02-17 11:45:30|14513.6|14511.6|14513.7|14511.7|14513.8|14511.8|14513.4|14511.4|8
1645098340000|2022-02-17 11:45:40|14513.6|14511.6|14513.4|14511.4|14513.8|14511.8|14513.4|14511.4|8
1645098350000|2022-02-17 11:45:50|14513.6|14511.6|14513.6|14511.6|14513.7|14511.7|14513.2|14511.2|4
1645098360000|2022-02-17 11:46:00|14513.4|14511.4|14513.7|14511.7|14514.7|14512.7|14513.4|14511.4|29
1645098370000|2022-02-17 11:46:10|14513.6|14511.6|14510.9|14508.9|14513.7|14511.7|14510.2|14508.2|19
1645098380000|2022-02-17 11:46:20|14510.7|14508.7|14511.9|14509.9|14512.7|14510.7|14509.9|14507.9|5
1645098390000|2022-02-17 11:46:30|14510.8|14508.8|14510.8|14508.8|14511.3|14509.3|14510.3|14508.3|13
1645098400000|2022-02-17 11:46:40|14510.7|14508.7|14510.6|14508.6|14511.2|14509.2|14510.6|14508.6|3
1645098410000|2022-02-17 11:46:50|14510.7|14508.7|14509.3|14507.3|14510.8|14508.8|14509.3|14507.3|5
1645098420000|2022-02-17 11:47:00|14509.2|14507.2|14510.3|14508.3|14510.3|14508.3|14508.8|14506.8|5
1645098430000|2022-02-17 11:47:10|14510.2|14508.2|14509.8|14507.8|14510.8|14508.8|14509.8|14507.8|8
1645098440000|2022-02-17 11:47:20|14509.9|14507.9|14507.7|14505.7|14510.1|14508.1|14507.7|14505.7|5
1645098450000|2022-02-17 11:47:30|14507.8|14505.8|14507.9|14505.9|14507.9|14505.9|14507.6|14505.6|6
1645098460000|2022-02-17 11:47:40|14508.3|14506.3|14509.3|14507.3|14509.4|14507.4|14508.3|14506.3|9
1645098470000|2022-02-17 11:47:50|14508.8|14506.8|14508.8|14506.8|14509.1|14507.1|14507.9|14505.9|3
1645098480000|2022-02-17 11:48:00|14508.7|14506.7|14509.9|14507.9|14509.9|14507.9|14508.7|14506.7|9
1645098490000|2022-02-17 11:48:10|14509.8|14507.8|14510.2|14508.2|14510.6|14508.6|14509.3|14507.3|6
1645098500000|2022-02-17 11:48:20|14510.3|14508.3|14511.2|14509.2|14511.8|14509.8|14510.3|14508.3|20
1645098510000|2022-02-17 11:48:30|14511.3|14509.3|14510.7|14508.7|14511.6|14509.6|14510.6|14508.6|11
1645098520000|2022-02-17 11:48:40|14510.6|14508.6|14510.7|14508.7|14510.7|14508.7|14509.2|14507.2|18
1645098530000|2022-02-17 11:48:50|14510.6|14508.6|14509.4|14507.4|14511.2|14509.2|14509.2|14507.2|47
1645098540000|2022-02-17 11:49:00|14509.6|14507.6|14510.2|14508.2|14511.1|14509.1|14509.6|14507.6|19
1645098550000|2022-02-17 11:49:10|14510.1|14508.1|14508.7|14506.7|14510.1|14508.1|14508.3|14506.3|51
1645098560000|2022-02-17 11:49:20|14509.2|14507.2|14509.4|14507.4|14509.7|14507.7|14508.9|14506.9|4
1645098570000|2022-02-17 11:49:30|14509.3|14507.3|14508.8|14506.8|14509.4|14507.4|14508.3|14506.3|8
1645098580000|2022-02-17 11:49:40|14508.6|14506.6|14509.1|14507.1|14509.3|14507.3|14508.6|14506.6|9
1645098590000|2022-02-17 11:49:50|14509.2|14507.2|14510.3|14508.3|14511.2|14509.2|14508.9|14506.9|40
1645098600000|2022-02-17 11:50:00|14510.2|14508.2|14509.6|14507.6|14510.2|14508.2|14508.8|14506.8|24
1645098610000|2022-02-17 11:50:10|14509.3|14507.3|14507.6|14505.6|14510.2|14508.2|14507.6|14505.6|9
1645098620000|2022-02-17 11:50:20|14507.7|14505.7|14507.6|14505.6|14507.9|14505.9|14507.3|14505.3|5
1645098630000|2022-02-17 11:50:30|14507.4|14505.4|14507.9|14505.9|14507.9|14505.9|14507.3|14505.3|1
1645098640000|2022-02-17 11:50:40|14508.1|14506.1|14508.7|14506.7|14508.7|14506.7|14508.1|14506.1|13
1645098650000|2022-02-17 11:50:50|14508.8|14506.8|14508.1|14506.1|14509.3|14507.3|14507.7|14505.7|9
1645098660000|2022-02-17 11:51:00|14508.2|14506.2|14508.1|14506.1|14508.7|14506.7|14507.8|14505.8|2
1645098670000|2022-02-17 11:51:10|14507.9|14505.9|14508.1|14506.1|14508.6|14506.6|14507.9|14505.9|1
1645098680000|2022-02-17 11:51:20|14507.9|14505.9|14506.3|14504.3|14507.9|14505.9|14506.3|14504.3|12
1645098690000|2022-02-17 11:51:30|14506.8|14504.8|14506.9|14504.9|14507.7|14505.7|14506.8|14504.8|16
1645098700000|2022-02-17 11:51:40|14507.1|14505.1|14507.2|14505.2|14507.4|14505.4|14506.7|14504.7|5
1645098710000|2022-02-17 11:51:50|14507.3|14505.3|14506.1|14504.1|14507.3|14505.3|14506.1|14504.1|9
1645098720000|2022-02-17 11:52:00|14506.2|14504.2|14508.2|14506.2|14508.2|14506.2|14506.2|14504.2|18
1645098730000|2022-02-17 11:52:10|14508.3|14506.3|14508.2|14506.2|14508.6|14506.6|14507.2|14505.2|7
1645098740000|2022-02-17 11:52:20|14508.1|14506.1|14508.4|14506.4|14508.4|14506.4|14507.7|14505.7|3
1645098750000|2022-02-17 11:52:30|14508.9|14506.9|14507.2|14505.2|14508.9|14506.9|14507.2|14505.2|7
1645098760000|2022-02-17 11:52:40|14507.3|14505.3|14507.8|14505.8|14507.8|14505.8|14506.9|14504.9|8
1645098770000|2022-02-17 11:52:50|14508.1|14506.1|14506.9|14504.9|14508.1|14506.1|14506.7|14504.7|14
1645098780000|2022-02-17 11:53:00|14507.3|14505.3|14506.8|14504.8|14507.3|14505.3|14506.4|14504.4|8
1645098790000|2022-02-17 11:53:10|14506.7|14504.7|14506.4|14504.4|14507.2|14505.2|14505.6|14503.6|22
1645098800000|2022-02-17 11:53:20|14506.3|14504.3|14505.9|14503.9|14506.6|14504.6|14505.7|14503.7|12
1645098810000|2022-02-17 11:53:30|14506.1|14504.1|14508.8|14506.8|14508.9|14506.9|14505.9|14503.9|25
1645098820000|2022-02-17 11:53:40|14509.1|14507.1|14510.1|14508.1|14510.1|14508.1|14509.1|14507.1|19
1645098830000|2022-02-17 11:53:50|14509.9|14507.9|14508.4|14506.4|14510.3|14508.3|14508.3|14506.3|45
1645098840000|2022-02-17 11:54:00|14508.9|14506.9|14507.1|14505.1|14509.1|14507.1|14507.1|14505.1|9
1645098850000|2022-02-17 11:54:10|14507.2|14505.2|14505.9|14503.9|14507.3|14505.3|14504.6|14502.6|9
1645098860000|2022-02-17 11:54:20|14506.1|14504.1|14505.2|14503.2|14506.4|14504.4|14504.9|14502.9|6
1645098870000|2022-02-17 11:54:30|14505.3|14503.3|14504.6|14502.6|14505.7|14503.7|14504.2|14502.2|24
1645098880000|2022-02-17 11:54:40|14504.4|14502.4|14504.3|14502.3|14504.8|14502.8|14503.7|14501.7|24
1645098890000|2022-02-17 11:54:50|14504.2|14502.2|14504.3|14502.3|14505.2|14503.2|14503.7|14501.7|16
1645098900000|2022-02-17 11:55:00|14504.6|14502.6|14504.4|14502.4|14505.6|14503.6|14504.4|14502.4|10
1645098910000|2022-02-17 11:55:10|14504.3|14502.3|14504.7|14502.7|14505.1|14503.1|14503.8|14501.8|10
1645098920000|2022-02-17 11:55:20|14504.8|14502.8|14504.3|14502.3|14505.7|14503.7|14503.8|14501.8|21
1645098930000|2022-02-17 11:55:30|14505.1|14503.1|14506.2|14504.2|14506.4|14504.4|14504.7|14502.7|7
1645098940000|2022-02-17 11:55:40|14506.3|14504.3|14506.1|14504.1|14506.4|14504.4|14506.1|14504.1|3
1645098950000|2022-02-17 11:55:50|14506.2|14504.2|14505.8|14503.8|14506.2|14504.2|14505.3|14503.3|13
1645098960000|2022-02-17 11:56:00|14505.9|14503.9|14506.4|14504.4|14506.4|14504.4|14505.6|14503.6|10
1645098970000|2022-02-17 11:56:10|14506.2|14504.2|14516.6|14514.6|14522.8|14520.8|14506.1|14504.1|533
1645098980000|2022-02-17 11:56:20|14516.4|14514.4|14504.9|14502.9|14518.3|14516.3|14503.6|14501.6|417
1645098990000|2022-02-17 11:56:30|14505.2|14503.2|14504.9|14502.9|14507.7|14505.7|14504.8|14502.8|24
1645099000000|2022-02-17 11:56:40|14505.3|14503.3|14505.3|14503.3|14505.8|14503.8|14503.9|14501.9|30
1645099010000|2022-02-17 11:56:50|14505.4|14503.4|14507.9|14505.9|14508.2|14506.2|14505.4|14503.4|26
1645099020000|2022-02-17 11:57:00|14508.1|14506.1|14507.4|14505.4|14509.4|14507.4|14507.1|14505.1|31
1645099030000|2022-02-17 11:57:10|14507.2|14505.2|14509.7|14507.7|14509.8|14507.8|14506.9|14504.9|23
1645099040000|2022-02-17 11:57:20|14509.6|14507.6|14509.8|14507.8|14510.6|14508.6|14508.1|14506.1|19
1645099050000|2022-02-17 11:57:30|14509.9|14507.9|14511.6|14509.6|14512.6|14510.6|14509.3|14507.3|22
1645099060000|2022-02-17 11:57:40|14511.3|14509.3|14512.6|14510.6|14513.1|14511.1|14511.3|14509.3|19
1645099070000|2022-02-17 11:57:50|14512.7|14510.7|14513.7|14511.7|14515.6|14513.6|14512.3|14510.3|56
1645099080000|2022-02-17 11:58:00|14513.8|14511.8|14516.1|14514.1|14516.1|14514.1|14512.9|14510.9|25
1645099090000|2022-02-17 11:58:10|14516.2|14514.2|14518.6|14516.6|14519.6|14517.6|14515.6|14513.6|69
1645099100000|2022-02-17 11:58:20|14518.7|14516.7|14518.7|14516.7|14520.1|14518.1|14517.3|14515.3|37
1645099110000|2022-02-17 11:58:30|14518.4|14516.4|14518.4|14516.4|14518.8|14516.8|14517.3|14515.3|34
1645099120000|2022-02-17 11:58:40|14518.2|14516.2|14517.7|14515.7|14518.3|14516.3|14517.6|14515.6|5
1645099130000|2022-02-17 11:58:50|14517.6|14515.6|14518.2|14516.2|14518.4|14516.4|14516.1|14514.1|9
1645099140000|2022-02-17 11:59:00|14518.3|14516.3|14517.7|14515.7|14518.9|14516.9|14517.1|14515.1|15
1645099150000|2022-02-17 11:59:10|14518.1|14516.1|14517.6|14515.6|14518.4|14516.4|14517.4|14515.4|5
1645099160000|2022-02-17 11:59:20|14517.4|14515.4|14516.4|14514.4|14517.4|14515.4|14516.1|14514.1|10
1645099170000|2022-02-17 11:59:30|14516.6|14514.6|14515.3|14513.3|14517.1|14515.1|14514.8|14512.8|25
1645099180000|2022-02-17 11:59:40|14515.8|14513.8|14514.7|14512.7|14516.3|14514.3|14514.7|14512.7|2
1645099190000|2022-02-17 11:59:50|14514.3|14512.3|14515.2|14513.2|14515.2|14513.2|14512.2|14510.2|24
1645099200000|2022-02-17 12:00:00|14516.4|14514.4|14514.1|14512.1|14517.2|14515.2|14513.2|14511.2|57
1645099210000|2022-02-17 12:00:10|14514.3|14512.3|14517.2|14515.2|14517.7|14515.7|14513.7|14511.7|28
1645099220000|2022-02-17 12:00:20|14517.1|14515.1|14515.8|14513.8|14518.4|14516.4|14515.8|14513.8|47
1645099230000|2022-02-17 12:00:30|14515.9|14513.9|14516.8|14514.8|14517.3|14515.3|14515.6|14513.6|10
1645099240000|2022-02-17 12:00:40|14517.1|14515.1|14520.9|14518.9|14521.4|14519.4|14516.6|14514.6|30
1645099250000|2022-02-17 12:00:50|14520.6|14518.6|14524.9|14522.9|14524.9|14522.9|14520.1|14518.1|82
1645099260000|2022-02-17 12:01:00|14525.1|14523.1|14527.8|14525.8|14527.8|14525.8|14524.3|14522.3|78
1645099270000|2022-02-17 12:01:10|14527.7|14525.7|14528.6|14526.6|14529.1|14527.1|14526.8|14524.8|71
1645099280000|2022-02-17 12:01:20|14528.4|14526.4|14540.2|14538.2|14541.3|14539.3|14528.4|14526.4|300
1645099290000|2022-02-17 12:01:30|14540.3|14538.3|14542.8|14540.8|14543.3|14541.3|14537.3|14535.3|109
1645099300000|2022-02-17 12:01:40|14542.9|14540.9|14539.9|14537.9|14542.9|14540.9|14538.2|14536.2|48
1645099310000|2022-02-17 12:01:50|14540.1|14538.1|14538.8|14536.8|14540.4|14538.4|14537.4|14535.4|66
1645099320000|2022-02-17 12:02:00|14538.7|14536.7|14539.1|14537.1|14540.7|14538.7|14538.3|14536.3|47
1645099330000|2022-02-17 12:02:10|14539.3|14537.3|14538.1|14536.1|14540.7|14538.7|14537.2|14535.2|68
1645099340000|2022-02-17 12:02:20|14538.2|14536.2|14538.6|14536.6|14538.8|14536.8|14536.6|14534.6|64
1645099350000|2022-02-17 12:02:30|14538.3|14536.3|14539.7|14537.7|14540.3|14538.3|14538.2|14536.2|37
1645099360000|2022-02-17 12:02:40|14539.6|14537.6|14539.9|14537.9|14540.1|14538.1|14538.4|14536.4|32
1645099370000|2022-02-17 12:02:50|14540.1|14538.1|14541.3|14539.3|14543.3|14541.3|14540.1|14538.1|52
1645099380000|2022-02-17 12:03:00|14541.2|14539.2|14537.8|14535.8|14541.2|14539.2|14537.6|14535.6|31
1645099390000|2022-02-17 12:03:10|14537.9|14535.9|14535.7|14533.7|14538.1|14536.1|14535.7|14533.7|61
1645099400000|2022-02-17 12:03:20|14535.6|14533.6|14533.7|14531.7|14535.6|14533.6|14533.6|14531.6|34
1645099410000|2022-02-17 12:03:30|14534.1|14532.1|14534.9|14532.9|14534.9|14532.9|14533.4|14531.4|32
1645099420000|2022-02-17 12:03:40|14535.1|14533.1|14535.2|14533.2|14535.9|14533.9|14533.7|14531.7|34
1645099430000|2022-02-17 12:03:50|14535.3|14533.3|14536.1|14534.1|14536.4|14534.4|14535.3|14533.3|20
1645099440000|2022-02-17 12:04:00|14536.2|14534.2|14535.1|14533.1|14536.3|14534.3|14535.1|14533.1|32
1645099450000|2022-02-17 12:04:10|14534.9|14532.9|14533.6|14531.6|14535.9|14533.9|14532.1|14530.1|70
1645099460000|2022-02-17 12:04:20|14533.7|14531.7|14534.9|14532.9|14536.4|14534.4|14533.4|14531.4|44
1645099470000|2022-02-17 12:04:30|14534.8|14532.8|14535.8|14533.8|14536.6|14534.6|14534.8|14532.8|14
1645099480000|2022-02-17 12:04:40|14536.1|14534.1|14535.9|14533.9|14536.2|14534.2|14535.4|14533.4|7
1645099490000|2022-02-17 12:04:50|14536.3|14534.3|14536.7|14534.7|14536.7|14534.7|14535.8|14533.8|20
1645099500000|2022-02-17 12:05:00|14536.6|14534.6|14537.8|14535.8|14537.9|14535.9|14535.8|14533.8|14
1645099510000|2022-02-17 12:05:10|14537.9|14535.9|14536.7|14534.7|14537.9|14535.9|14536.4|14534.4|15
1645099520000|2022-02-17 12:05:20|14536.8|14534.8|14537.2|14535.2|14541.1|14539.1|14536.6|14534.6|39
1645099530000|2022-02-17 12:05:30|14536.9|14534.9|14538.3|14536.3|14538.7|14536.7|14536.9|14534.9|16
1645099540000|2022-02-17 12:05:40|14538.6|14536.6|14539.6|14537.6|14540.3|14538.3|14538.3|14536.3|17
1645099550000|2022-02-17 12:05:50|14539.4|14537.4|14540.4|14538.4|14540.4|14538.4|14539.3|14537.3|14
1645099560000|2022-02-17 12:06:00|14540.3|14538.3|14541.4|14539.4|14542.3|14540.3|14539.3|14537.3|82
1645099570000|2022-02-17 12:06:10|14541.2|14539.2|14541.1|14539.1|14541.9|14539.9|14540.8|14538.8|17
1645099580000|2022-02-17 12:06:20|14540.9|14538.9|14539.1|14537.1|14540.9|14538.9|14538.3|14536.3|5
1645099590000|2022-02-17 12:06:30|14538.9|14536.9|14539.8|14537.8|14539.8|14537.8|14538.9|14536.9|13
1645099600000|2022-02-17 12:06:40|14539.7|14537.7|14537.9|14535.9|14539.7|14537.7|14537.9|14535.9|33
1645099610000|2022-02-17 12:06:50|14537.8|14535.8|14537.9|14535.9|14538.9|14536.9|14537.6|14535.6|34
1645099620000|2022-02-17 12:07:00|14537.8|14535.8|14537.1|14535.1|14537.8|14535.8|14535.7|14533.7|42
1645099630000|2022-02-17 12:07:10|14537.2|14535.2|14535.6|14533.6|14537.3|14535.3|14535.1|14533.1|29
1645099640000|2022-02-17 12:07:20|14535.4|14533.4|14536.1|14534.1|14537.9|14535.9|14535.4|14533.4|57
1645099650000|2022-02-17 12:07:30|14535.9|14533.9|14539.3|14537.3|14540.9|14538.9|14535.9|14533.9|133
1645099660000|2022-02-17 12:07:40|14539.2|14537.2|14539.4|14537.4|14540.3|14538.3|14538.6|14536.6|10
1645099670000|2022-02-17 12:07:50|14539.3|14537.3|14539.6|14537.6|14540.9|14538.9|14538.1|14536.1|47
1645099680000|2022-02-17 12:08:00|14539.4|14537.4|14541.6|14539.6|14541.9|14539.9|14538.4|14536.4|71
1645099690000|2022-02-17 12:08:10|14541.4|14539.4|14539.9|14537.9|14542.1|14540.1|14539.7|14537.7|47
1645099700000|2022-02-17 12:08:20|14540.1|14538.1|14543.2|14541.2|14544.9|14542.9|14539.9|14537.9|61
1645099710000|2022-02-17 12:08:30|14541.9|14539.9|14544.2|14542.2|14545.9|14543.9|14541.9|14539.9|144
1645099720000|2022-02-17 12:08:40|14544.1|14542.1|14538.7|14536.7|14544.2|14542.2|14538.7|14536.7|54
1645099730000|2022-02-17 12:08:50|14538.6|14536.6|14540.9|14538.9|14540.9|14538.9|14538.4|14536.4|48
1645099740000|2022-02-17 12:09:00|14540.7|14538.7|14541.1|14539.1|14543.1|14541.1|14540.3|14538.3|94
1645099750000|2022-02-17 12:09:10|14540.9|14538.9|14541.3|14539.3|14541.6|14539.6|14540.2|14538.2|19
1645099760000|2022-02-17 12:09:20|14541.2|14539.2|14541.1|14539.1|14541.2|14539.2|14539.7|14537.7|12
1645099770000|2022-02-17 12:09:30|14540.9|14538.9|14539.7|14537.7|14541.1|14539.1|14539.1|14537.1|6
1645099780000|2022-02-17 12:09:40|14539.6|14537.6|14537.4|14535.4|14539.6|14537.6|14536.2|14534.2|68
1645099790000|2022-02-17 12:09:50|14537.6|14535.6|14537.1|14535.1|14537.9|14535.9|14536.7|14534.7|30
1645099800000|2022-02-17 12:10:00|14537.2|14535.2|14538.7|14536.7|14539.1|14537.1|14537.2|14535.2|25
1645099810000|2022-02-17 12:10:10|14538.6|14536.6|14538.6|14536.6|14538.8|14536.8|14538.1|14536.1|8
1645099820000|2022-02-17 12:10:20|14538.7|14536.7|14538.4|14536.4|14539.1|14537.1|14538.1|14536.1|21
1645099830000|2022-02-17 12:10:30|14538.2|14536.2|14536.7|14534.7|14538.8|14536.8|14536.7|14534.7|24
1645099840000|2022-02-17 12:10:40|14536.6|14534.6|14535.4|14533.4|14537.3|14535.3|14534.8|14532.8|34
1645099850000|2022-02-17 12:10:50|14535.6|14533.6|14535.8|14533.8|14536.2|14534.2|14535.4|14533.4|22
1645099860000|2022-02-17 12:11:00|14535.9|14533.9|14535.7|14533.7|14536.2|14534.2|14535.4|14533.4|17
1645099870000|2022-02-17 12:11:10|14535.6|14533.6|14537.1|14535.1|14537.1|14535.1|14535.4|14533.4|28
1645099880000|2022-02-17 12:11:20|14536.9|14534.9|14533.3|14531.3|14537.2|14535.2|14532.6|14530.6|55
1645099890000|2022-02-17 12:11:30|14533.2|14531.2|14531.9|14529.9|14533.4|14531.4|14531.9|14529.9|31
1645099900000|2022-02-17 12:11:40|14531.7|14529.7|14528.4|14526.4|14533.7|14531.7|14528.4|14526.4|140
1645099910000|2022-02-17 12:11:50|14528.6|14526.6|14529.1|14527.1|14530.3|14528.3|14528.3|14526.3|93
1645099920000|2022-02-17 12:12:00|14529.2|14527.2|14529.9|14527.9|14532.4|14530.4|14529.2|14527.2|58
1645099930000|2022-02-17 12:12:10|14530.1|14528.1|14528.4|14526.4|14530.2|14528.2|14527.8|14525.8|48
1645099940000|2022-02-17 12:12:20|14528.2|14526.2|14528.9|14526.9|14530.2|14528.2|14528.2|14526.2|17
1645099950000|2022-02-17 12:12:30|14529.1|14527.1|14528.8|14526.8|14529.7|14527.7|14528.8|14526.8|16
1645099960000|2022-02-17 12:12:40|14528.9|14526.9|14528.9|14526.9|14529.2|14527.2|14528.1|14526.1|5
1645099970000|2022-02-17 12:12:50|14529.1|14527.1|14528.9|14526.9|14529.1|14527.1|14527.7|14525.7|9
1645099980000|2022-02-17 12:13:00|14529.2|14527.2|14529.3|14527.3|14529.7|14527.7|14528.4|14526.4|57
1645099990000|2022-02-17 12:13:10|14529.4|14527.4|14530.9|14528.9|14530.9|14528.9|14529.1|14527.1|9
1645100000000|2022-02-17 12:13:20|14530.7|14528.7|14530.4|14528.4|14530.9|14528.9|14530.2|14528.2|10
1645100010000|2022-02-17 12:13:30|14530.1|14528.1|14530.2|14528.2|14530.4|14528.4|14529.7|14527.7|33
1645100020000|2022-02-17 12:13:40|14530.1|14528.1|14529.9|14527.9|14530.4|14528.4|14529.9|14527.9|5
1645100030000|2022-02-17 12:13:50|14530.4|14528.4|14527.7|14525.7|14530.4|14528.4|14527.4|14525.4|17
1645100040000|2022-02-17 12:14:00|14527.6|14525.6|14528.3|14526.3|14529.1|14527.1|14526.8|14524.8|80
1645100050000|2022-02-17 12:14:10|14528.2|14526.2|14527.8|14525.8|14528.3|14526.3|14527.6|14525.6|26
1645100060000|2022-02-17 12:14:20|14527.7|14525.7|14530.4|14528.4|14530.6|14528.6|14527.7|14525.7|41
1645100070000|2022-02-17 12:14:30|14530.6|14528.6|14530.1|14528.1|14530.6|14528.6|14529.3|14527.3|16
1645100080000|2022-02-17 12:14:40|14529.9|14527.9|14529.7|14527.7|14530.4|14528.4|14529.7|14527.7|12
1645100090000|2022-02-17 12:14:50|14529.6|14527.6|14529.1|14527.1|14529.8|14527.8|14529.1|14527.1|2
1645100100000|2022-02-17 12:15:00|14528.8|14526.8|14530.2|14528.2|14530.2|14528.2|14527.4|14525.4|34
1645100110000|2022-02-17 12:15:10|14529.6|14527.6|14529.9|14527.9|14530.7|14528.7|14529.1|14527.1|30
1645100120000|2022-02-17 12:15:20|14530.1|14528.1|14530.6|14528.6|14530.7|14528.7|14529.3|14527.3|13
1645100130000|2022-02-17 12:15:30|14530.1|14528.1|14529.6|14527.6|14530.1|14528.1|14529.1|14527.1|7
1645100140000|2022-02-17 12:15:40|14529.7|14527.7|14530.1|14528.1|14530.6|14528.6|14529.6|14527.6|7
1645100150000|2022-02-17 12:15:50|14529.9|14527.9|14529.8|14527.8|14530.1|14528.1|14529.4|14527.4|1
1645100160000|2022-02-17 12:16:00|14530.1|14528.1|14528.8|14526.8|14530.3|14528.3|14528.8|14526.8|4
1645100170000|2022-02-17 12:16:10|14528.7|14526.7|14529.6|14527.6|14529.7|14527.7|14528.7|14526.7|9
1645100180000|2022-02-17 12:16:20|14529.7|14527.7|14528.6|14526.6|14529.8|14527.8|14528.4|14526.4|12
1645100190000|2022-02-17 12:16:30|14528.7|14526.7|14528.4|14526.4|14529.1|14527.1|14527.7|14525.7|12
1645100200000|2022-02-17 12:16:40|14528.6|14526.6|14528.3|14526.3|14528.6|14526.6|14528.1|14526.1|5
1645100210000|2022-02-17 12:16:50|14528.2|14526.2|14527.4|14525.4|14528.2|14526.2|14527.4|14525.4|7
1645100220000|2022-02-17 12:17:00|14527.7|14525.7|14527.7|14525.7|14527.8|14525.8|14527.3|14525.3|3
1645100230000|2022-02-17 12:17:10|14527.8|14525.8|14527.7|14525.7|14527.8|14525.8|14527.6|14525.6|1
1645100240000|2022-02-17 12:17:20|14527.8|14525.8|14527.6|14525.6|14527.8|14525.8|14527.1|14525.1|7
1645100250000|2022-02-17 12:17:30|14527.7|14525.7|14527.8|14525.8|14528.3|14526.3|14527.2|14525.2|20
1645100260000|2022-02-17 12:17:40|14527.9|14525.9|14528.9|14526.9|14529.2|14527.2|14527.7|14525.7|23
1645100270000|2022-02-17 12:17:50|14528.8|14526.8|14528.9|14526.9|14529.6|14527.6|14528.7|14526.7|6
1645100280000|2022-02-17 12:18:00|14528.8|14526.8|14529.1|14527.1|14529.6|14527.6|14527.9|14525.9|11
1645100290000|2022-02-17 12:18:10|14528.8|14526.8|14528.6|14526.6|14529.6|14527.6|14528.3|14526.3|9
1645100300000|2022-02-17 12:18:20|14528.8|14526.8|14529.3|14527.3|14529.4|14527.4|14528.7|14526.7|3
1645100310000|2022-02-17 12:18:30|14529.4|14527.4|14529.7|14527.7|14529.9|14527.9|14529.3|14527.3|5
1645100320000|2022-02-17 12:18:40|14529.8|14527.8|14530.7|14528.7|14530.7|14528.7|14529.1|14527.1|25
1645100330000|2022-02-17 12:18:50|14530.8|14528.8|14530.1|14528.1|14531.1|14529.1|14529.8|14527.8|8
1645100340000|2022-02-17 12:19:00|14529.9|14527.9|14529.3|14527.3|14529.9|14527.9|14529.3|14527.3|10
1645100350000|2022-02-17 12:19:10|14529.8|14527.8|14529.4|14527.4|14529.9|14527.9|14529.2|14527.2|9
1645100360000|2022-02-17 12:19:20|14529.6|14527.6|14530.1|14528.1|14530.7|14528.7|14529.3|14527.3|7
1645100370000|2022-02-17 12:19:30|14529.9|14527.9|14529.7|14527.7|14530.3|14528.3|14529.3|14527.3|4
1645100380000|2022-02-17 12:19:40|14529.6|14527.6|14529.9|14527.9|14530.3|14528.3|14529.4|14527.4|0
1645100390000|2022-02-17 12:19:50|14530.1|14528.1|14530.1|14528.1|14530.4|14528.4|14529.8|14527.8|5
1645100400000|2022-02-17 12:20:00|14529.9|14527.9|14530.7|14528.7|14530.8|14528.8|14529.6|14527.6|9
1645100410000|2022-02-17 12:20:10|14530.8|14528.8|14530.4|14528.4|14531.2|14529.2|14530.1|14528.1|7
1645100420000|2022-02-17 12:20:20|14530.3|14528.3|14529.7|14527.7|14530.6|14528.6|14529.2|14527.2|5
1645100430000|2022-02-17 12:20:30|14529.6|14527.6|14529.2|14527.2|14529.6|14527.6|14528.8|14526.8|5
1645100440000|2022-02-17 12:20:40|14529.3|14527.3|14529.7|14527.7|14529.9|14527.9|14529.2|14527.2|18
1645100450000|2022-02-17 12:20:50|14529.8|14527.8|14530.4|14528.4|14530.6|14528.6|14529.1|14527.1|13
1645100460000|2022-02-17 12:21:00|14530.7|14528.7|14529.9|14527.9|14530.8|14528.8|14529.4|14527.4|4
1645100470000|2022-02-17 12:21:10|14530.2|14528.2|14530.8|14528.8|14531.3|14529.3|14530.2|14528.2|22
1645100480000|2022-02-17 12:21:20|14530.9|14528.9|14530.4|14528.4|14530.9|14528.9|14530.4|14528.4|5
1645100490000|2022-02-17 12:21:30|14530.6|14528.6|14532.8|14530.8|14533.2|14531.2|14530.6|14528.6|29
1645100500000|2022-02-17 12:21:40|14532.7|14530.7|14533.8|14531.8|14534.3|14532.3|14532.3|14530.3|12
1645100510000|2022-02-17 12:21:50|14533.7|14531.7|14534.2|14532.2|14534.4|14532.4|14533.4|14531.4|16
1645100520000|2022-02-17 12:22:00|14534.1|14532.1|14533.3|14531.3|14534.2|14532.2|14533.2|14531.2|4
1645100530000|2022-02-17 12:22:10|14533.2|14531.2|14532.6|14530.6|14533.2|14531.2|14531.8|14529.8|13
1645100540000|2022-02-17 12:22:20|14532.7|14530.7|14531.9|14529.9|14532.7|14530.7|14531.7|14529.7|6
1645100550000|2022-02-17 12:22:30|14532.1|14530.1|14528.3|14526.3|14532.2|14530.2|14527.8|14525.8|28
1645100560000|2022-02-17 12:22:40|14528.6|14526.6|14527.7|14525.7|14528.9|14526.9|14527.7|14525.7|8
1645100570000|2022-02-17 12:22:50|14527.6|14525.6|14528.2|14526.2|14528.4|14526.4|14527.6|14525.6|6
1645100580000|2022-02-17 12:23:00|14528.1|14526.1|14527.9|14525.9|14528.1|14526.1|14527.2|14525.2|11
1645100590000|2022-02-17 12:23:10|14527.8|14525.8|14526.9|14524.9|14527.8|14525.8|14526.2|14524.2|23
1645100600000|2022-02-17 12:23:20|14526.8|14524.8|14527.9|14525.9|14527.9|14525.9|14526.6|14524.6|11
1645100610000|2022-02-17 12:23:30|14528.2|14526.2|14527.4|14525.4|14528.2|14526.2|14526.9|14524.9|4
1645100620000|2022-02-17 12:23:40|14527.6|14525.6|14529.9|14527.9|14530.4|14528.4|14527.6|14525.6|24
1645100630000|2022-02-17 12:23:50|14529.6|14527.6|14529.4|14527.4|14529.6|14527.6|14529.1|14527.1|0
1645100640000|2022-02-17 12:24:00|14529.6|14527.6|14530.1|14528.1|14530.1|14528.1|14529.2|14527.2|7
1645100650000|2022-02-17 12:24:10|14529.9|14527.9|14531.4|14529.4|14531.4|14529.4|14529.8|14527.8|4
1645100660000|2022-02-17 12:24:20|14531.7|14529.7|14532.8|14530.8|14532.9|14530.9|14531.4|14529.4|18
1645100670000|2022-02-17 12:24:30|14532.7|14530.7|14532.7|14530.7|14532.9|14530.9|14532.6|14530.6|13
1645100680000|2022-02-17 12:24:40|14532.6|14530.6|14533.1|14531.1|14533.2|14531.2|14531.9|14529.9|16
1645100690000|2022-02-17 12:24:50|14534.2|14532.2|14531.7|14529.7|14534.2|14532.2|14531.1|14529.1|44
1645100700000|2022-02-17 12:25:00|14531.8|14529.8|14529.6|14527.6|14532.3|14530.3|14529.3|14527.3|17
1645100710000|2022-02-17 12:25:10|14529.8|14527.8|14530.4|14528.4|14530.7|14528.7|14529.7|14527.7|8
1645100720000|2022-02-17 12:25:20|14530.6|14528.6|14528.9|14526.9|14530.7|14528.7|14528.9|14526.9|6
1645100730000|2022-02-17 12:25:30|14529.2|14527.2|14529.1|14527.1|14529.3|14527.3|14528.4|14526.4|7
1645100740000|2022-02-17 12:25:40|14529.2|14527.2|14530.1|14528.1|14530.2|14528.2|14528.9|14526.9|7
1645100750000|2022-02-17 12:25:50|14529.9|14527.9|14530.2|14528.2|14530.6|14528.6|14529.8|14527.8|9
1645100760000|2022-02-17 12:26:00|14530.3|14528.3|14531.2|14529.2|14532.2|14530.2|14530.3|14528.3|24
1645100770000|2022-02-17 12:26:10|14531.1|14529.1|14531.9|14529.9|14531.9|14529.9|14530.8|14528.8|4
1645100780000|2022-02-17 12:26:20|14531.8|14529.8|14530.3|14528.3|14531.8|14529.8|14529.7|14527.7|8
1645100790000|2022-02-17 12:26:30|14530.4|14528.4|14530.4|14528.4|14530.9|14528.9|14530.3|14528.3|4
1645100800000|2022-02-17 12:26:40|14530.6|14528.6|14530.7|14528.7|14531.4|14529.4|14530.3|14528.3|1
1645100810000|2022-02-17 12:26:50|14530.9|14528.9|14532.6|14530.6|14532.6|14530.6|14530.8|14528.8|19
1645100820000|2022-02-17 12:27:00|14532.7|14530.7|14533.3|14531.3|14533.7|14531.7|14532.3|14530.3|11
1645100830000|2022-02-17 12:27:10|14533.6|14531.6|14534.6|14532.6|14535.1|14533.1|14533.6|14531.6|20
1645100840000|2022-02-17 12:27:20|14534.9|14532.9|14535.3|14533.3|14536.3|14534.3|14534.3|14532.3|73
1645100850000|2022-02-17 12:27:30|14535.4|14533.4|14536.2|14534.2|14536.2|14534.2|14535.3|14533.3|7
1645100860000|2022-02-17 12:27:40|14536.1|14534.1|14534.7|14532.7|14536.2|14534.2|14534.7|14532.7|43
1645100870000|2022-02-17 12:27:50|14534.8|14532.8|14534.8|14532.8|14534.9|14532.9|14534.6|14532.6|6
1645100880000|2022-02-17 12:28:00|14534.9|14532.9|14535.6|14533.6|14535.9|14533.9|14534.4|14532.4|7
1645100890000|2022-02-17 12:28:10|14535.7|14533.7|14535.2|14533.2|14536.6|14534.6|14535.1|14533.1|11
1645100900000|2022-02-17 12:28:20|14535.1|14533.1|14534.2|14532.2|14535.2|14533.2|14533.9|14531.9|10
1645100910000|2022-02-17 12:28:30|14534.1|14532.1|14533.2|14531.2|14534.4|14532.4|14533.1|14531.1|11
1645100920000|2022-02-17 12:28:40|14533.1|14531.1|14533.2|14531.2|14533.3|14531.3|14532.1|14530.1|20
1645100930000|2022-02-17 12:28:50|14533.1|14531.1|14533.3|14531.3|14533.3|14531.3|14532.8|14530.8|3
1645100940000|2022-02-17 12:29:00|14533.8|14531.8|14534.1|14532.1|14534.4|14532.4|14533.2|14531.2|10
1645100950000|2022-02-17 12:29:10|14533.8|14531.8|14534.3|14532.3|14534.4|14532.4|14533.7|14531.7|2
1645100960000|2022-02-17 12:29:20|14534.2|14532.2|14535.2|14533.2|14535.3|14533.3|14533.3|14531.3|11
1645100970000|2022-02-17 12:29:30|14535.1|14533.1|14539.3|14537.3|14539.3|14537.3|14534.9|14532.9|33
1645100980000|2022-02-17 12:29:40|14539.6|14537.6|14539.4|14537.4|14539.7|14537.7|14538.3|14536.3|21
1645100990000|2022-02-17 12:29:50|14539.6|14537.6|14539.3|14537.3|14540.1|14538.1|14539.2|14537.2|15
1645101000000|2022-02-17 12:30:00|14539.1|14537.1|14539.9|14537.9|14540.1|14538.1|14539.1|14537.1|17
1645101010000|2022-02-17 12:30:10|14540.1|14538.1|14538.3|14536.3|14540.1|14538.1|14537.9|14535.9|36
1645101020000|2022-02-17 12:30:20|14538.4|14536.4|14538.8|14536.8|14539.4|14537.4|14538.2|14536.2|18
1645101030000|2022-02-17 12:30:30|14538.9|14536.9|14538.8|14536.8|14539.2|14537.2|14537.9|14535.9|20
1645101040000|2022-02-17 12:30:40|14538.7|14536.7|14538.3|14536.3|14538.7|14536.7|14537.8|14535.8|7
1645101050000|2022-02-17 12:30:50|14538.4|14536.4|14540.1|14538.1|14540.1|14538.1|14538.3|14536.3|21
1645101060000|2022-02-17 12:31:00|14539.8|14537.8|14539.9|14537.9|14540.9|14538.9|14539.3|14537.3|25
1645101070000|2022-02-17 12:31:10|14539.7|14537.7|14540.1|14538.1|14540.1|14538.1|14538.2|14536.2|15
1645101080000|2022-02-17 12:31:20|14540.2|14538.2|14540.1|14538.1|14540.4|14538.4|14539.6|14537.6|16
1645101090000|2022-02-17 12:31:30|14540.7|14538.7|14539.2|14537.2|14543.2|14541.2|14539.2|14537.2|30
1645101100000|2022-02-17 12:31:40|14539.1|14537.1|14537.6|14535.6|14539.1|14537.1|14537.3|14535.3|20
1645101110000|2022-02-17 12:31:50|14537.7|14535.7|14537.3|14535.3|14537.7|14535.7|14536.8|14534.8|28
1645101120000|2022-02-17 12:32:00|14537.2|14535.2|14536.2|14534.2|14537.3|14535.3|14535.3|14533.3|23
1645101130000|2022-02-17 12:32:10|14536.1|14534.1|14535.9|14533.9|14536.9|14534.9|14535.9|14533.9|12
1645101140000|2022-02-17 12:32:20|14536.1|14534.1|14536.1|14534.1|14536.2|14534.2|14535.6|14533.6|8
1645101150000|2022-02-17 12:32:30|14535.9|14533.9|14535.3|14533.3|14536.1|14534.1|14534.6|14532.6|11
1645101160000|2022-02-17 12:32:40|14535.2|14533.2|14534.2|14532.2|14535.9|14533.9|14533.9|14531.9|19
1645101170000|2022-02-17 12:32:50|14534.1|14532.1|14535.4|14533.4|14535.9|14533.9|14534.1|14532.1|8
1645101180000|2022-02-17 12:33:00|14535.6|14533.6|14534.6|14532.6|14535.6|14533.6|14534.4|14532.4|4
1645101190000|2022-02-17 12:33:10|14534.7|14532.7|14537.7|14535.7|14538.4|14536.4|14534.4|14532.4|21
1645101200000|2022-02-17 12:33:20|14537.2|14535.2|14533.9|14531.9|14537.6|14535.6|14533.7|14531.7|31
1645101210000|2022-02-17 12:33:30|14533.3|14531.3|14533.9|14531.9|14534.7|14532.7|14533.1|14531.1|34
1645101220000|2022-02-17 12:33:40|14533.8|14531.8|14533.9|14531.9|14534.3|14532.3|14532.9|14530.9|7
1645101230000|2022-02-17 12:33:50|14534.1|14532.1|14534.1|14532.1|14534.1|14532.1|14533.3|14531.3|1
1645101240000|2022-02-17 12:34:00|14533.9|14531.9|14533.6|14531.6|14534.4|14532.4|14533.3|14531.3|5
1645101250000|2022-02-17 12:34:10|14533.4|14531.4|14538.2|14536.2|14538.2|14536.2|14533.4|14531.4|27
1645101260000|2022-02-17 12:34:20|14538.1|14536.1|14537.6|14535.6|14538.4|14536.4|14537.1|14535.1|22
1645101270000|2022-02-17 12:34:30|14537.3|14535.3|14537.6|14535.6|14537.8|14535.8|14537.3|14535.3|1
1645101280000|2022-02-17 12:34:40|14537.7|14535.7|14536.9|14534.9|14538.8|14536.8|14535.7|14533.7|27
1645101290000|2022-02-17 12:34:50|14536.8|14534.8|14538.3|14536.3|14539.2|14537.2|14536.8|14534.8|24
1645101300000|2022-02-17 12:35:00|14538.4|14536.4|14539.1|14537.1|14539.6|14537.6|14538.3|14536.3|8
1645101310000|2022-02-17 12:35:10|14539.2|14537.2|14538.6|14536.6|14539.2|14537.2|14538.4|14536.4|10
1645101320000|2022-02-17 12:35:20|14538.4|14536.4|14539.1|14537.1|14539.1|14537.1|14538.1|14536.1|10
1645101330000|2022-02-17 12:35:30|14538.9|14536.9|14539.4|14537.4|14539.7|14537.7|14538.6|14536.6|10
1645101340000|2022-02-17 12:35:40|14539.1|14537.1|14538.8|14536.8|14539.4|14537.4|14538.6|14536.6|6
1645101350000|2022-02-17 12:35:50|14538.7|14536.7|14539.6|14537.6|14539.8|14537.8|14538.3|14536.3|9
1645101360000|2022-02-17 12:36:00|14539.4|14537.4|14538.8|14536.8|14539.6|14537.6|14538.2|14536.2|4
1645101370000|2022-02-17 12:36:10|14539.3|14537.3|14541.2|14539.2|14541.2|14539.2|14539.3|14537.3|19
1645101380000|2022-02-17 12:36:20|14541.3|14539.3|14542.9|14540.9|14543.3|14541.3|14541.2|14539.2|29
1645101390000|2022-02-17 12:36:30|14543.1|14541.1|14541.7|14539.7|14543.6|14541.6|14541.7|14539.7|22
1645101400000|2022-02-17 12:36:40|14541.6|14539.6|14540.9|14538.9|14541.9|14539.9|14540.7|14538.7|20
1645101410000|2022-02-17 12:36:50|14541.1|14539.1|14541.1|14539.1|14541.4|14539.4|14540.3|14538.3|8
1645101420000|2022-02-17 12:37:00|14540.8|14538.8|14535.9|14533.9|14541.1|14539.1|14535.9|14533.9|82
1645101430000|2022-02-17 12:37:10|14536.1|14534.1|14536.9|14534.9|14537.7|14535.7|14536.1|14534.1|24
1645101440000|2022-02-17 12:37:20|14536.8|14534.8|14536.7|14534.7|14537.8|14535.8|14536.7|14534.7|9
1645101450000|2022-02-17 12:37:30|14536.8|14534.8|14536.3|14534.3|14537.3|14535.3|14535.4|14533.4|24
1645101460000|2022-02-17 12:37:40|14536.4|14534.4|14536.6|14534.6|14537.6|14535.6|14536.2|14534.2|10
1645101470000|2022-02-17 12:37:50|14536.8|14534.8|14536.7|14534.7|14536.8|14534.8|14536.1|14534.1|5
1645101480000|2022-02-17 12:38:00|14536.8|14534.8|14535.7|14533.7|14536.8|14534.8|14535.7|14533.7|4
1645101490000|2022-02-17 12:38:10|14535.6|14533.6|14535.9|14533.9|14536.3|14534.3|14534.9|14532.9|8
1645101500000|2022-02-17 12:38:20|14536.1|14534.1|14536.9|14534.9|14536.9|14534.9|14536.1|14534.1|0
1645101510000|2022-02-17 12:38:30|14537.1|14535.1|14536.1|14534.1|14537.1|14535.1|14535.9|14533.9|4
1645101520000|2022-02-17 12:38:40|14535.9|14533.9|14535.7|14533.7|14536.3|14534.3|14535.7|14533.7|5
1645101530000|2022-02-17 12:38:50|14536.6|14534.6|14536.4|14534.4|14537.3|14535.3|14536.4|14534.4|4
1645101540000|2022-02-17 12:39:00|14536.6|14534.6|14537.1|14535.1|14537.1|14535.1|14535.9|14533.9|5
1645101550000|2022-02-17 12:39:10|14537.2|14535.2|14540.8|14538.8|14540.9|14538.9|14537.1|14535.1|22
1645101560000|2022-02-17 12:39:20|14540.7|14538.7|14540.2|14538.2|14540.9|14538.9|14539.9|14537.9|22
1645101570000|2022-02-17 12:39:30|14540.4|14538.4|14539.1|14537.1|14540.9|14538.9|14538.9|14536.9|21
1645101580000|2022-02-17 12:39:40|14538.9|14536.9|14539.7|14537.7|14539.9|14537.9|14538.8|14536.8|7
1645101590000|2022-02-17 12:39:50|14539.8|14537.8|14540.1|14538.1|14540.3|14538.3|14539.7|14537.7|4
1645101600000|2022-02-17 12:40:00|14540.2|14538.2|14539.7|14537.7|14542.2|14540.2|14539.6|14537.6|17
1645101610000|2022-02-17 12:40:10|14539.9|14537.9|14540.1|14538.1|14540.2|14538.2|14539.7|14537.7|2
1645101620000|2022-02-17 12:40:20|14539.9|14537.9|14539.3|14537.3|14539.9|14537.9|14538.7|14536.7|14
1645101630000|2022-02-17 12:40:30|14539.2|14537.2|14537.6|14535.6|14539.2|14537.2|14537.4|14535.4|5
1645101640000|2022-02-17 12:40:40|14537.4|14535.4|14538.1|14536.1|14538.3|14536.3|14537.4|14535.4|1
1645101650000|2022-02-17 12:40:50|14537.9|14535.9|14538.3|14536.3|14538.6|14536.6|14537.6|14535.6|2
1645101660000|2022-02-17 12:41:00|14538.2|14536.2|14538.3|14536.3|14538.4|14536.4|14538.1|14536.1|5
1645101670000|2022-02-17 12:41:10|14538.6|14536.6|14542.2|14540.2|14542.2|14540.2|14538.4|14536.4|24
1645101680000|2022-02-17 12:41:20|14542.6|14540.6|14545.3|14543.3|14545.7|14543.7|14542.6|14540.6|44
1645101690000|2022-02-17 12:41:30|14545.2|14543.2|14548.9|14546.9|14549.4|14547.4|14545.1|14543.1|104
1645101700000|2022-02-17 12:41:40|14548.8|14546.8|14546.3|14544.3|14548.8|14546.8|14545.3|14543.3|63
1645101710000|2022-02-17 12:41:50|14545.8|14543.8|14546.3|14544.3|14546.4|14544.4|14544.9|14542.9|26
1645101720000|2022-02-17 12:42:00|14546.6|14544.6|14547.4|14545.4|14547.8|14545.8|14546.1|14544.1|17
1645101730000|2022-02-17 12:42:10|14547.6|14545.6|14548.4|14546.4|14548.9|14546.9|14546.8|14544.8|32
1645101740000|2022-02-17 12:42:20|14548.3|14546.3|14545.8|14543.8|14548.4|14546.4|14545.8|14543.8|22
1645101750000|2022-02-17 12:42:30|14545.9|14543.9|14547.4|14545.4|14548.3|14546.3|14545.9|14543.9|23
1645101760000|2022-02-17 12:42:40|14547.6|14545.6|14547.1|14545.1|14547.8|14545.8|14546.6|14544.6|14
1645101770000|2022-02-17 12:42:50|14546.9|14544.9|14548.4|14546.4|14549.1|14547.1|14546.7|14544.7|25
1645101780000|2022-02-17 12:43:00|14548.6|14546.6|14547.4|14545.4|14549.1|14547.1|14546.8|14544.8|23
1645101790000|2022-02-17 12:43:10|14547.3|14545.3|14545.7|14543.7|14547.3|14545.3|14544.9|14542.9|28
1645101800000|2022-02-17 12:43:20|14545.8|14543.8|14544.4|14542.4|14547.2|14545.2|14544.4|14542.4|23
1645101810000|2022-02-17 12:43:30|14544.7|14542.7|14543.9|14541.9|14546.6|14544.6|14543.8|14541.8|60
1645101820000|2022-02-17 12:43:40|14544.2|14542.2|14543.9|14541.9|14544.3|14542.3|14543.2|14541.2|9
1645101830000|2022-02-17 12:43:50|14543.7|14541.7|14545.2|14543.2|14545.7|14543.7|14543.3|14541.3|18
1645101840000|2022-02-17 12:44:00|14545.3|14543.3|14549.8|14547.8|14550.9|14548.9|14544.7|14542.7|103
1645101850000|2022-02-17 12:44:10|14550.2|14548.2|14555.4|14553.4|14555.4|14553.4|14550.1|14548.1|125
1645101860000|2022-02-17 12:44:20|14555.3|14553.3|14554.8|14552.8|14558.9|14556.9|14554.8|14552.8|175
1645101870000|2022-02-17 12:44:30|14555.1|14553.1|14554.9|14552.9|14556.8|14554.8|14554.6|14552.6|38
1645101880000|2022-02-17 12:44:40|14554.8|14552.8|14553.9|14551.9|14555.8|14553.8|14553.4|14551.4|22
1645101890000|2022-02-17 12:44:50|14553.8|14551.8|14554.3|14552.3|14555.3|14553.3|14553.2|14551.2|32
1645101900000|2022-02-17 12:45:00|14554.6|14552.6|14552.8|14550.8|14554.7|14552.7|14552.8|14550.8|31
1645101910000|2022-02-17 12:45:10|14552.9|14550.9|14553.7|14551.7|14554.3|14552.3|14552.4|14550.4|19
1645101920000|2022-02-17 12:45:20|14553.8|14551.8|14553.3|14551.3|14554.6|14552.6|14552.8|14550.8|15
1645101930000|2022-02-17 12:45:30|14553.1|14551.1|14556.8|14554.8|14558.4|14556.4|14553.1|14551.1|86
1645101940000|2022-02-17 12:45:40|14556.7|14554.7|14554.1|14552.1|14556.7|14554.7|14553.6|14551.6|9
1645101950000|2022-02-17 12:45:50|14554.2|14552.2|14554.2|14552.2|14554.6|14552.6|14553.7|14551.7|5
1645101960000|2022-02-17 12:46:00|14554.3|14552.3|14557.3|14555.3|14558.1|14556.1|14554.1|14552.1|28
1645101970000|2022-02-17 12:46:10|14557.4|14555.4|14557.8|14555.8|14558.2|14556.2|14556.6|14554.6|25
1645101980000|2022-02-17 12:46:20|14557.7|14555.7|14557.9|14555.9|14559.1|14557.1|14557.6|14555.6|20
1645101990000|2022-02-17 12:46:30|14557.8|14555.8|14557.3|14555.3|14558.3|14556.3|14556.6|14554.6|31
1645102000000|2022-02-17 12:46:40|14557.2|14555.2|14555.4|14553.4|14557.3|14555.3|14555.3|14553.3|8
1645102010000|2022-02-17 12:46:50|14555.3|14553.3|14557.6|14555.6|14557.9|14555.9|14555.3|14553.3|21
1645102020000|2022-02-17 12:47:00|14557.4|14555.4|14559.2|14557.2|14559.2|14557.2|14557.3|14555.3|21
1645102030000|2022-02-17 12:47:10|14559.3|14557.3|14562.1|14560.1|14562.4|14560.4|14559.3|14557.3|105
1645102040000|2022-02-17 12:47:20|14561.8|14559.8|14560.8|14558.8|14561.9|14559.9|14558.8|14556.8|81
1645102050000|2022-02-17 12:47:30|14561.1|14559.1|14560.6|14558.6|14561.9|14559.9|14560.6|14558.6|30
1645102060000|2022-02-17 12:47:40|14560.7|14558.7|14558.1|14556.1|14561.4|14559.4|14557.3|14555.3|52
1645102070000|2022-02-17 12:47:50|14558.2|14556.2|14558.8|14556.8|14559.7|14557.7|14557.4|14555.4|36
1645102080000|2022-02-17 12:48:00|14558.7|14556.7|14558.2|14556.2|14560.1|14558.1|14557.4|14555.4|24
1645102090000|2022-02-17 12:48:10|14558.1|14556.1|14557.3|14555.3|14558.6|14556.6|14557.3|14555.3|8
1645102100000|2022-02-17 12:48:20|14557.2|14555.2|14556.4|14554.4|14557.3|14555.3|14555.3|14553.3|18
1645102110000|2022-02-17 12:48:30|14556.1|14554.1|14555.8|14553.8|14556.4|14554.4|14555.6|14553.6|10
1645102120000|2022-02-17 12:48:40|14556.1|14554.1|14555.9|14553.9|14556.3|14554.3|14555.8|14553.8|9
1645102130000|2022-02-17 12:48:50|14556.1|14554.1|14556.9|14554.9|14556.9|14554.9|14556.1|14554.1|14
1645102140000|2022-02-17 12:49:00|14556.6|14554.6|14556.1|14554.1|14556.7|14554.7|14555.9|14553.9|3
1645102150000|2022-02-17 12:49:10|14555.9|14553.9|14554.1|14552.1|14555.9|14553.9|14553.9|14551.9|36
1645102160000|2022-02-17 12:49:20|14553.9|14551.9|14553.6|14551.6|14554.2|14552.2|14553.1|14551.1|25
1645102170000|2022-02-17 12:49:30|14553.7|14551.7|14553.8|14551.8|14553.9|14551.9|14552.7|14550.7|13
1645102180000|2022-02-17 12:49:40|14553.7|14551.7|14554.8|14552.8|14556.2|14554.2|14553.7|14551.7|18
1645102190000|2022-02-17 12:49:50|14555.1|14553.1|14554.1|14552.1|14555.2|14553.2|14553.7|14551.7|21
1645102200000|2022-02-17 12:50:00|14553.9|14551.9|14554.1|14552.1|14554.4|14552.4|14553.6|14551.6|13
1645102210000|2022-02-17 12:50:10|14554.3|14552.3|14554.9|14552.9|14555.1|14553.1|14553.9|14551.9|7
1645102220000|2022-02-17 12:50:20|14554.7|14552.7|14556.3|14554.3|14556.7|14554.7|14554.6|14552.6|16
1645102230000|2022-02-17 12:50:30|14556.2|14554.2|14555.4|14553.4|14557.1|14555.1|14555.2|14553.2|21
1645102240000|2022-02-17 12:50:40|14555.6|14553.6|14555.2|14553.2|14556.9|14554.9|14555.2|14553.2|23
1645102250000|2022-02-17 12:50:50|14555.3|14553.3|14556.2|14554.2|14556.6|14554.6|14555.2|14553.2|7
1645102260000|2022-02-17 12:51:00|14556.1|14554.1|14556.9|14554.9|14557.1|14555.1|14556.1|14554.1|17
1645102270000|2022-02-17 12:51:10|14556.3|14554.3|14555.2|14553.2|14556.3|14554.3|14554.4|14552.4|8
1645102280000|2022-02-17 12:51:20|14555.7|14553.7|14554.1|14552.1|14555.7|14553.7|14553.4|14551.4|18
1645102290000|2022-02-17 12:51:30|14553.9|14551.9|14553.9|14551.9|14554.1|14552.1|14552.9|14550.9|30
1645102300000|2022-02-17 12:51:40|14553.8|14551.8|14553.7|14551.7|14553.9|14551.9|14553.4|14551.4|10
1645102310000|2022-02-17 12:51:50|14553.9|14551.9|14552.4|14550.4|14554.1|14552.1|14551.7|14549.7|42
1645102320000|2022-02-17 12:52:00|14552.2|14550.2|14553.9|14551.9|14553.9|14551.9|14552.2|14550.2|24
1645102330000|2022-02-17 12:52:10|14554.1|14552.1|14553.1|14551.1|14554.2|14552.2|14552.8|14550.8|12
1645102340000|2022-02-17 12:52:20|14553.4|14551.4|14553.3|14551.3|14553.6|14551.6|14553.1|14551.1|6
1645102350000|2022-02-17 12:52:30|14553.4|14551.4|14552.1|14550.1|14553.6|14551.6|14551.9|14549.9|17
1645102360000|2022-02-17 12:52:40|14552.2|14550.2|14552.7|14550.7|14552.7|14550.7|14552.1|14550.1|2
1645102370000|2022-02-17 12:52:50|14552.4|14550.4|14553.9|14551.9|14554.1|14552.1|14552.4|14550.4|13
1645102380000|2022-02-17 12:53:00|14554.1|14552.1|14554.6|14552.6|14554.9|14552.9|14553.7|14551.7|10
1645102390000|2022-02-17 12:53:10|14554.7|14552.7|14554.6|14552.6|14554.7|14552.7|14553.7|14551.7|12
1645102400000|2022-02-17 12:53:20|14554.7|14552.7|14555.7|14553.7|14555.7|14553.7|14554.2|14552.2|11
1645102410000|2022-02-17 12:53:30|14555.6|14553.6|14555.2|14553.2|14555.7|14553.7|14555.2|14553.2|9
1645102420000|2022-02-17 12:53:40|14554.9|14552.9|14555.7|14553.7|14556.2|14554.2|14554.9|14552.9|13
1645102430000|2022-02-17 12:53:50|14554.8|14552.8|14554.1|14552.1|14554.9|14552.9|14553.1|14551.1|26
1645102440000|2022-02-17 12:54:00|14554.2|14552.2|14554.3|14552.3|14555.3|14553.3|14554.2|14552.2|5
1645102450000|2022-02-17 12:54:10|14554.2|14552.2|14554.6|14552.6|14555.2|14553.2|14553.7|14551.7|14
1645102460000|2022-02-17 12:54:20|14554.4|14552.4|14553.6|14551.6|14554.4|14552.4|14553.4|14551.4|6
1645102470000|2022-02-17 12:54:30|14553.4|14551.4|14555.2|14553.2|14555.8|14553.8|14553.4|14551.4|6
1645102480000|2022-02-17 12:54:40|14555.1|14553.1|14555.7|14553.7|14556.3|14554.3|14554.6|14552.6|31
1645102490000|2022-02-17 12:54:50|14555.3|14553.3|14554.1|14552.1|14555.4|14553.4|14554.1|14552.1|6
1645102500000|2022-02-17 12:55:00|14554.2|14552.2|14554.1|14552.1|14554.6|14552.6|14553.2|14551.2|9
1645102510000|2022-02-17 12:55:10|14553.8|14551.8|14553.7|14551.7|14554.1|14552.1|14553.4|14551.4|7
1645102520000|2022-02-17 12:55:20|14553.2|14551.2|14551.6|14549.6|14553.2|14551.2|14551.6|14549.6|22
1645102530000|2022-02-17 12:55:30|14551.9|14549.9|14553.9|14551.9|14554.1|14552.1|14551.3|14549.3|30
1645102540000|2022-02-17 12:55:40|14553.7|14551.7|14555.3|14553.3|14556.3|14554.3|14553.7|14551.7|36
1645102550000|2022-02-17 12:55:50|14555.2|14553.2|14553.6|14551.6|14555.2|14553.2|14553.3|14551.3|8
1645102560000|2022-02-17 12:56:00|14553.2|14551.2|14552.9|14550.9|14553.6|14551.6|14552.9|14550.9|9
1645102570000|2022-02-17 12:56:10|14552.8|14550.8|14553.3|14551.3|14553.9|14551.9|14552.7|14550.7|5
1645102580000|2022-02-17 12:56:20|14553.1|14551.1|14552.8|14550.8|14553.3|14551.3|14552.6|14550.6|1
1645102590000|2022-02-17 12:56:30|14552.9|14550.9|14552.8|14550.8|14553.3|14551.3|14551.8|14549.8|21
1645102600000|2022-02-17 12:56:40|14552.7|14550.7|14552.1|14550.1|14552.8|14550.8|14551.6|14549.6|22
1645102610000|2022-02-17 12:56:50|14551.9|14549.9|14552.8|14550.8|14552.9|14550.9|14551.9|14549.9|19
1645102620000|2022-02-17 12:57:00|14552.7|14550.7|14551.9|14549.9|14552.7|14550.7|14551.8|14549.8|3
1645102630000|2022-02-17 12:57:10|14551.8|14549.8|14552.1|14550.1|14552.3|14550.3|14551.4|14549.4|11
1645102640000|2022-02-17 12:57:20|14552.2|14550.2|14552.4|14550.4|14552.8|14550.8|14551.9|14549.9|22
1645102650000|2022-02-17 12:57:30|14552.3|14550.3|14553.6|14551.6|14554.3|14552.3|14552.3|14550.3|16
1645102660000|2022-02-17 12:57:40|14553.8|14551.8|14552.6|14550.6|14553.8|14551.8|14552.6|14550.6|6
1645102670000|2022-02-17 12:57:50|14552.7|14550.7|14551.6|14549.6|14553.2|14551.2|14551.4|14549.4|15
1645102680000|2022-02-17 12:58:00|14551.7|14549.7|14549.3|14547.3|14551.7|14549.7|14548.9|14546.9|58
1645102690000|2022-02-17 12:58:10|14549.4|14547.4|14550.2|14548.2|14550.3|14548.3|14549.2|14547.2|12
1645102700000|2022-02-17 12:58:20|14550.3|14548.3|14551.2|14549.2|14551.6|14549.6|14550.3|14548.3|8
1645102710000|2022-02-17 12:58:30|14551.1|14549.1|14550.8|14548.8|14551.2|14549.2|14550.6|14548.6|3
1645102720000|2022-02-17 12:58:40|14550.9|14548.9|14554.4|14552.4|14554.4|14552.4|14550.9|14548.9|10
1645102730000|2022-02-17 12:58:50|14554.1|14552.1|14553.6|14551.6|14554.2|14552.2|14553.4|14551.4|9
1645102740000|2022-02-17 12:59:00|14553.4|14551.4|14551.9|14549.9|14553.6|14551.6|14551.8|14549.8|5
1645102750000|2022-02-17 12:59:10|14552.3|14550.3|14553.6|14551.6|14554.3|14552.3|14552.3|14550.3|11
1645102760000|2022-02-17 12:59:20|14553.4|14551.4|14554.1|14552.1|14555.3|14553.3|14553.2|14551.2|19
1645102770000|2022-02-17 12:59:30|14553.9|14551.9|14553.8|14551.8|14554.8|14552.8|14553.6|14551.6|9
1645102780000|2022-02-17 12:59:40|14553.7|14551.7|14553.7|14551.7|14553.9|14551.9|14553.6|14551.6|4
1645102790000|2022-02-17 12:59:50|14553.6|14551.6|14553.9|14551.9|14553.9|14551.9|14552.3|14550.3|8
1645102800000|2022-02-17 13:00:00|14553.8|14551.8|14553.9|14551.9|14554.3|14552.3|14552.7|14550.7|34
1645102810000|2022-02-17 13:00:10|14554.1|14552.1|14553.9|14551.9|14554.6|14552.6|14552.9|14550.9|43
1645102820000|2022-02-17 13:00:20|14553.8|14551.8|14557.9|14555.9|14558.7|14556.7|14553.6|14551.6|88
1645102830000|2022-02-17 13:00:30|14558.1|14556.1|14557.3|14555.3|14558.1|14556.1|14556.4|14554.4|15
1645102840000|2022-02-17 13:00:40|14557.4|14555.4|14557.7|14555.7|14557.9|14555.9|14557.1|14555.1|32
1645102850000|2022-02-17 13:00:50|14557.6|14555.6|14559.7|14557.7|14560.8|14558.8|14557.4|14555.4|84
1645102860000|2022-02-17 13:01:00|14559.6|14557.6|14558.7|14556.7|14560.8|14558.8|14558.6|14556.6|63
1645102870000|2022-02-17 13:01:10|14558.8|14556.8|14563.9|14561.9|14564.4|14562.4|14558.8|14556.8|149
1645102880000|2022-02-17 13:01:20|14563.7|14561.7|14564.9|14562.9|14566.1|14564.1|14563.3|14561.3|98
1645102890000|2022-02-17 13:01:30|14564.8|14562.8|14566.4|14564.4|14568.4|14566.4|14564.2|14562.2|112
1645102900000|2022-02-17 13:01:40|14566.2|14564.2|14566.4|14564.4|14568.1|14566.1|14565.8|14563.8|99
1645102910000|2022-02-17 13:01:50|14566.3|14564.3|14565.3|14563.3|14566.7|14564.7|14564.4|14562.4|47
1645102920000|2022-02-17 13:02:00|14565.2|14563.2|14565.4|14563.4|14566.2|14564.2|14564.9|14562.9|43
1645102930000|2022-02-17 13:02:10|14565.2|14563.2|14564.1|14562.1|14565.6|14563.6|14563.8|14561.8|22
1645102940000|2022-02-17 13:02:20|14564.2|14562.2|14563.2|14561.2|14564.9|14562.9|14563.1|14561.1|40
1645102950000|2022-02-17 13:02:30|14563.3|14561.3|14563.8|14561.8|14564.2|14562.2|14563.2|14561.2|27
1645102960000|2022-02-17 13:02:40|14563.9|14561.9|14564.8|14562.8|14565.9|14563.9|14563.9|14561.9|22
1645102970000|2022-02-17 13:02:50|14564.7|14562.7|14565.1|14563.1|14565.4|14563.4|14564.2|14562.2|19
1645102980000|2022-02-17 13:03:00|14564.9|14562.9|14565.6|14563.6|14565.6|14563.6|14564.4|14562.4|26
1645102990000|2022-02-17 13:03:10|14565.4|14563.4|14565.4|14563.4|14565.6|14563.6|14565.2|14563.2|3
1645103000000|2022-02-17 13:03:20|14565.3|14563.3|14566.8|14564.8|14566.9|14564.9|14564.9|14562.9|14
1645103010000|2022-02-17 13:03:30|14566.9|14564.9|14566.7|14564.7|14566.9|14564.9|14566.4|14564.4|9
1645103020000|2022-02-17 13:03:40|14567.3|14565.3|14568.7|14566.7|14571.2|14569.2|14566.4|14564.4|137
1645103030000|2022-02-17 13:03:50|14569.2|14567.2|14570.7|14568.7|14570.9|14568.9|14569.2|14567.2|23
1645103040000|2022-02-17 13:04:00|14570.8|14568.8|14569.7|14567.7|14571.4|14569.4|14569.2|14567.2|124
1645103050000|2022-02-17 13:04:10|14569.9|14567.9|14570.8|14568.8|14571.2|14569.2|14569.2|14567.2|22
1645103060000|2022-02-17 13:04:20|14570.9|14568.9|14569.9|14567.9|14570.9|14568.9|14569.2|14567.2|58
1645103070000|2022-02-17 13:04:30|14569.8|14567.8|14566.3|14564.3|14570.4|14568.4|14565.9|14563.9|65
1645103080000|2022-02-17 13:04:40|14566.4|14564.4|14564.9|14562.9|14567.1|14565.1|14564.4|14562.4|28
1645103090000|2022-02-17 13:04:50|14564.8|14562.8|14553.8|14551.8|14565.1|14563.1|14550.1|14548.1|681
1645103100000|2022-02-17 13:05:00|14553.7|14551.7|14537.1|14535.1|14553.9|14551.9|14536.2|14534.2|653
1645103110000|2022-02-17 13:05:10|14537.3|14535.3|14534.6|14532.6|14540.2|14538.2|14531.2|14529.2|331
1645103120000|2022-02-17 13:05:20|14535.1|14533.1|14533.4|14531.4|14535.3|14533.3|14528.8|14526.8|313
1645103130000|2022-02-17 13:05:30|14535.1|14533.1|14542.6|14540.6|14544.9|14542.9|14532.9|14530.9|423
1645103140000|2022-02-17 13:05:40|14542.9|14540.9|14543.8|14541.8|14547.8|14545.8|14541.4|14539.4|228
1645103150000|2022-02-17 13:05:50|14544.3|14542.3|14543.3|14541.3|14547.8|14545.8|14543.1|14541.1|98
1645103160000|2022-02-17 13:06:00|14543.7|14541.7|14541.8|14539.8|14544.7|14542.7|14539.4|14537.4|77
1645103170000|2022-02-17 13:06:10|14541.9|14539.9|14539.7|14537.7|14542.2|14540.2|14537.3|14535.3|58
1645103180000|2022-02-17 13:06:20|14541.2|14539.2|14539.3|14537.3|14541.2|14539.2|14537.9|14535.9|68
1645103190000|2022-02-17 13:06:30|14538.3|14536.3|14540.1|14538.1|14541.9|14539.9|14536.8|14534.8|84
1645103200000|2022-02-17 13:06:40|14539.9|14537.9|14539.2|14537.2|14539.9|14537.9|14537.6|14535.6|29
1645103210000|2022-02-17 13:06:50|14539.6|14537.6|14542.8|14540.8|14544.9|14542.9|14539.2|14537.2|140
1645103220000|2022-02-17 13:07:00|14543.1|14541.1|14541.2|14539.2|14543.1|14541.1|14540.2|14538.2|35
1645103230000|2022-02-17 13:07:10|14541.7|14539.7|14540.9|14538.9|14542.7|14540.7|14539.8|14537.8|30
1645103240000|2022-02-17 13:07:20|14540.8|14538.8|14539.9|14537.9|14542.7|14540.7|14539.7|14537.7|35
1645103250000|2022-02-17 13:07:30|14539.8|14537.8|14537.8|14535.8|14539.9|14537.9|14537.8|14535.8|54
1645103260000|2022-02-17 13:07:40|14537.9|14535.9|14536.9|14534.9|14539.2|14537.2|14536.9|14534.9|35
1645103270000|2022-02-17 13:07:50|14537.2|14535.2|14536.4|14534.4|14537.3|14535.3|14535.1|14533.1|66
1645103280000|2022-02-17 13:08:00|14535.9|14533.9|14526.8|14524.8|14536.6|14534.6|14525.2|14523.2|250
1645103290000|2022-02-17 13:08:10|14527.1|14525.1|14524.9|14522.9|14528.2|14526.2|14523.9|14521.9|135
1645103300000|2022-02-17 13:08:20|14524.4|14522.4|14523.9|14521.9|14526.2|14524.2|14521.9|14519.9|180
1645103310000|2022-02-17 13:08:30|14524.4|14522.4|14522.3|14520.3|14526.6|14524.6|14521.9|14519.9|117
1645103320000|2022-02-17 13:08:40|14522.4|14520.4|14524.1|14522.1|14525.3|14523.3|14521.9|14519.9|101
1645103330000|2022-02-17 13:08:50|14523.9|14521.9|14524.9|14522.9|14524.9|14522.9|14521.8|14519.8|88
1645103340000|2022-02-17 13:09:00|14524.7|14522.7|14530.4|14528.4|14532.1|14530.1|14523.4|14521.4|156
1645103350000|2022-02-17 13:09:10|14530.3|14528.3|14531.1|14529.1|14532.4|14530.4|14528.9|14526.9|68
1645103360000|2022-02-17 13:09:20|14531.6|14529.6|14531.2|14529.2|14534.2|14532.2|14530.4|14528.4|88
1645103370000|2022-02-17 13:09:30|14531.3|14529.3|14531.3|14529.3|14532.2|14530.2|14529.2|14527.2|33
1645103380000|2022-02-17 13:09:40|14531.2|14529.2|14528.2|14526.2|14531.6|14529.6|14527.7|14525.7|61
1645103390000|2022-02-17 13:09:50|14528.3|14526.3|14531.4|14529.4|14531.4|14529.4|14528.2|14526.2|29
1645103400000|2022-02-17 13:10:00|14531.6|14529.6|14532.2|14530.2|14532.9|14530.9|14530.7|14528.7|59
1645103410000|2022-02-17 13:10:10|14532.7|14530.7|14528.2|14526.2|14533.6|14531.6|14528.2|14526.2|32
1645103420000|2022-02-17 13:10:20|14527.9|14525.9|14527.4|14525.4|14529.7|14527.7|14525.6|14523.6|75
1645103430000|2022-02-17 13:10:30|14527.6|14525.6|14527.9|14525.9|14528.8|14526.8|14526.7|14524.7|43
1645103440000|2022-02-17 13:10:40|14528.2|14526.2|14525.9|14523.9|14529.4|14527.4|14524.9|14522.9|68
1645103450000|2022-02-17 13:10:50|14526.1|14524.1|14524.2|14522.2|14526.6|14524.6|14523.7|14521.7|54
1645103460000|2022-02-17 13:11:00|14523.9|14521.9|14522.4|14520.4|14524.8|14522.8|14521.7|14519.7|113
1645103470000|2022-02-17 13:11:10|14522.8|14520.8|14521.9|14519.9|14523.1|14521.1|14521.4|14519.4|51
1645103480000|2022-02-17 13:11:20|14522.1|14520.1|14521.8|14519.8|14522.6|14520.6|14518.9|14516.9|117
1645103490000|2022-02-17 13:11:30|14521.7|14519.7|14518.3|14516.3|14522.9|14520.9|14518.3|14516.3|85
1645103500000|2022-02-17 13:11:40|14518.2|14516.2|14515.3|14513.3|14518.4|14516.4|14514.8|14512.8|135
1645103510000|2022-02-17 13:11:50|14515.9|14513.9|14518.3|14516.3|14519.3|14517.3|14514.6|14512.6|129
1645103520000|2022-02-17 13:12:00|14518.6|14516.6|14515.6|14513.6|14518.7|14516.7|14514.8|14512.8|62
1645103530000|2022-02-17 13:12:10|14515.8|14513.8|14519.4|14517.4|14519.6|14517.6|14515.2|14513.2|84
1645103540000|2022-02-17 13:12:20|14518.8|14516.8|14514.1|14512.1|14518.8|14516.8|14512.7|14510.7|106
1645103550000|2022-02-17 13:12:30|14514.2|14512.2|14514.6|14512.6|14514.8|14512.8|14511.8|14509.8|151
1645103560000|2022-02-17 13:12:40|14514.7|14512.7|14512.6|14510.6|14514.8|14512.8|14511.2|14509.2|93
1645103570000|2022-02-17 13:12:50|14512.7|14510.7|14513.7|14511.7|14515.2|14513.2|14512.6|14510.6|64
1645103580000|2022-02-17 13:13:00|14513.8|14511.8|14514.1|14512.1|14515.4|14513.4|14513.2|14511.2|53
1645103590000|2022-02-17 13:13:10|14514.2|14512.2|14516.2|14514.2|14517.9|14515.9|14513.9|14511.9|110
1645103600000|2022-02-17 13:13:20|14515.9|14513.9|14514.3|14512.3|14517.9|14515.9|14514.3|14512.3|138
1645103610000|2022-02-17 13:13:30|14514.6|14512.6|14512.9|14510.9|14515.3|14513.3|14512.9|14510.9|47
1645103620000|2022-02-17 13:13:40|14512.4|14510.4|14510.7|14508.7|14512.6|14510.6|14510.6|14508.6|48
1645103630000|2022-02-17 13:13:50|14510.6|14508.6|14511.1|14509.1|14511.4|14509.4|14510.4|14508.4|61
1645103640000|2022-02-17 13:14:00|14510.8|14508.8|14507.4|14505.4|14511.2|14509.2|14506.4|14504.4|219
1645103650000|2022-02-17 13:14:10|14507.3|14505.3|14511.1|14509.1|14511.1|14509.1|14507.1|14505.1|62
1645103660000|2022-02-17 13:14:20|14510.9|14508.9|14513.2|14511.2|14513.4|14511.4|14510.7|14508.7|54
1645103670000|2022-02-17 13:14:30|14513.1|14511.1|14516.7|14514.7|14517.4|14515.4|14512.3|14510.3|100
1645103680000|2022-02-17 13:14:40|14516.8|14514.8|14516.7|14514.7|14517.4|14515.4|14513.7|14511.7|75
1645103690000|2022-02-17 13:14:50|14516.3|14514.3|14517.6|14515.6|14517.6|14515.6|14515.9|14513.9|60
1645103700000|2022-02-17 13:15:00|14517.9|14515.9|14515.3|14513.3|14518.2|14516.2|14514.8|14512.8|52
1645103710000|2022-02-17 13:15:10|14515.1|14513.1|14511.1|14509.1|14515.6|14513.6|14509.9|14507.9|62
1645103720000|2022-02-17 13:15:20|14511.2|14509.2|14508.8|14506.8|14512.2|14510.2|14508.6|14506.6|73
1645103730000|2022-02-17 13:15:30|14509.2|14507.2|14510.3|14508.3|14510.6|14508.6|14508.7|14506.7|53
1645103740000|2022-02-17 13:15:40|14510.4|14508.4|14511.2|14509.2|14511.2|14509.2|14508.1|14506.1|59
1645103750000|2022-02-17 13:15:50|14511.4|14509.4|14510.2|14508.2|14512.4|14510.4|14509.4|14507.4|53
1645103760000|2022-02-17 13:16:00|14510.7|14508.7|14509.9|14507.9|14511.2|14509.2|14508.4|14506.4|56
1645103770000|2022-02-17 13:16:10|14510.2|14508.2|14511.4|14509.4|14512.1|14510.1|14509.8|14507.8|29
1645103780000|2022-02-17 13:16:20|14511.3|14509.3|14510.8|14508.8|14512.2|14510.2|14509.8|14507.8|46
1645103790000|2022-02-17 13:16:30|14511.2|14509.2|14509.4|14507.4|14511.8|14509.8|14509.4|14507.4|20
1645103800000|2022-02-17 13:16:40|14508.7|14506.7|14507.8|14505.8|14509.3|14507.3|14506.8|14504.8|85
1645103810000|2022-02-17 13:16:50|14508.2|14506.2|14507.2|14505.2|14509.2|14507.2|14507.2|14505.2|32
1645103820000|2022-02-17 13:17:00|14507.4|14505.4|14507.4|14505.4|14508.1|14506.1|14504.2|14502.2|80
1645103830000|2022-02-17 13:17:10|14507.3|14505.3|14507.4|14505.4|14508.2|14506.2|14506.2|14504.2|36
1645103840000|2022-02-17 13:17:20|14507.2|14505.2|14510.8|14508.8|14510.9|14508.9|14507.2|14505.2|49
1645103850000|2022-02-17 13:17:30|14510.7|14508.7|14514.8|14512.8|14515.8|14513.8|14510.4|14508.4|105
1645103860000|2022-02-17 13:17:40|14514.9|14512.9|14515.4|14513.4|14515.7|14513.7|14514.6|14512.6|39
1645103870000|2022-02-17 13:17:50|14515.3|14513.3|14512.7|14510.7|14515.4|14513.4|14512.3|14510.3|43
1645103880000|2022-02-17 13:18:00|14512.6|14510.6|14514.4|14512.4|14514.6|14512.6|14511.7|14509.7|27
1645103890000|2022-02-17 13:18:10|14514.6|14512.6|14517.8|14515.8|14517.8|14515.8|14513.4|14511.4|53
1645103900000|2022-02-17 13:18:20|14518.4|14516.4|14516.9|14514.9|14519.2|14517.2|14516.9|14514.9|105
1645103910000|2022-02-17 13:18:30|14516.8|14514.8|14519.8|14517.8|14520.2|14518.2|14516.8|14514.8|96
1645103920000|2022-02-17 13:18:40|14519.7|14517.7|14516.8|14514.8|14519.8|14517.8|14516.7|14514.7|91
1645103930000|2022-02-17 13:18:50|14517.4|14515.4|14515.7|14513.7|14517.6|14515.6|14514.9|14512.9|40
1645103940000|2022-02-17 13:19:00|14515.6|14513.6|14517.2|14515.2|14517.4|14515.4|14513.9|14511.9|33
1645103950000|2022-02-17 13:19:10|14517.1|14515.1|14518.4|14516.4|14518.9|14516.9|14516.6|14514.6|54
1645103960000|2022-02-17 13:19:20|14518.3|14516.3|14517.6|14515.6|14518.6|14516.6|14516.9|14514.9|21
1645103970000|2022-02-17 13:19:30|14517.2|14515.2|14516.9|14514.9|14517.3|14515.3|14516.7|14514.7|7
1645103980000|2022-02-17 13:19:40|14517.1|14515.1|14518.8|14516.8|14519.2|14517.2|14515.9|14513.9|43
1645103990000|2022-02-17 13:19:50|14518.7|14516.7|14518.8|14516.8|14519.4|14517.4|14518.1|14516.1|27
1645104000000|2022-02-17 13:20:00|14518.9|14516.9|14518.9|14516.9|14519.2|14517.2|14515.7|14513.7|31
1645104010000|2022-02-17 13:20:10|14519.1|14517.1|14519.1|14517.1|14519.4|14517.4|14518.8|14516.8|20
1645104020000|2022-02-17 13:20:20|14519.2|14517.2|14516.9|14514.9|14521.8|14519.8|14516.2|14514.2|150
1645104030000|2022-02-17 13:20:30|14516.7|14514.7|14515.2|14513.2|14517.4|14515.4|14513.9|14511.9|38
1645104040000|2022-02-17 13:20:40|14515.1|14513.1|14516.2|14514.2|14516.2|14514.2|14514.3|14512.3|16
1645104050000|2022-02-17 13:20:50|14516.3|14514.3|14518.2|14516.2|14518.2|14516.2|14515.9|14513.9|18
1645104060000|2022-02-17 13:21:00|14518.3|14516.3|14518.1|14516.1|14519.8|14517.8|14517.6|14515.6|33
1645104070000|2022-02-17 13:21:10|14517.7|14515.7|14518.4|14516.4|14518.8|14516.8|14516.7|14514.7|38
1645104080000|2022-02-17 13:21:20|14518.3|14516.3|14518.4|14516.4|14519.1|14517.1|14518.1|14516.1|11
1645104090000|2022-02-17 13:21:30|14518.3|14516.3|14517.4|14515.4|14518.3|14516.3|14516.2|14514.2|27
1645104100000|2022-02-17 13:21:40|14517.6|14515.6|14517.2|14515.2|14517.9|14515.9|14516.8|14514.8|9
1645104110000|2022-02-17 13:21:50|14517.3|14515.3|14517.7|14515.7|14518.4|14516.4|14516.9|14514.9|24
1645104120000|2022-02-17 13:22:00|14517.8|14515.8|14516.8|14514.8|14517.8|14515.8|14516.2|14514.2|26
1645104130000|2022-02-17 13:22:10|14516.6|14514.6|14515.7|14513.7|14516.6|14514.6|14515.7|14513.7|9
1645104140000|2022-02-17 13:22:20|14515.6|14513.6|14517.2|14515.2|14517.3|14515.3|14514.9|14512.9|43
1645104150000|2022-02-17 13:22:30|14517.1|14515.1|14516.2|14514.2|14518.2|14516.2|14515.8|14513.8|33
1645104160000|2022-02-17 13:22:40|14516.3|14514.3|14513.9|14511.9|14516.3|14514.3|14513.8|14511.8|45
1645104170000|2022-02-17 13:22:50|14513.8|14511.8|14513.4|14511.4|14514.6|14512.6|14512.9|14510.9|41
1645104180000|2022-02-17 13:23:00|14513.7|14511.7|14515.3|14513.3|14515.7|14513.7|14513.1|14511.1|37
1645104190000|2022-02-17 13:23:10|14515.4|14513.4|14513.2|14511.2|14515.6|14513.6|14513.1|14511.1|16
1645104200000|2022-02-17 13:23:20|14512.9|14510.9|14513.1|14511.1|14513.9|14511.9|14512.4|14510.4|25
1645104210000|2022-02-17 13:23:30|14513.2|14511.2|14511.3|14509.3|14513.3|14511.3|14511.2|14509.2|60
1645104220000|2022-02-17 13:23:40|14511.4|14509.4|14513.3|14511.3|14513.3|14511.3|14511.3|14509.3|13
1645104230000|2022-02-17 13:23:50|14513.4|14511.4|14516.9|14514.9|14516.9|14514.9|14513.2|14511.2|37
1645104240000|2022-02-17 13:24:00|14516.8|14514.8|14518.7|14516.7|14519.4|14517.4|14516.8|14514.8|59
1645104250000|2022-02-17 13:24:10|14518.8|14516.8|14520.6|14518.6|14520.8|14518.8|14518.7|14516.7|42
1645104260000|2022-02-17 13:24:20|14520.4|14518.4|14521.2|14519.2|14521.4|14519.4|14520.3|14518.3|57
1645104270000|2022-02-17 13:24:30|14520.9|14518.9|14520.7|14518.7|14521.3|14519.3|14518.3|14516.3|61
1645104280000|2022-02-17 13:24:40|14520.9|14518.9|14521.4|14519.4|14522.3|14520.3|14519.9|14517.9|105
1645104290000|2022-02-17 13:24:50|14521.3|14519.3|14520.7|14518.7|14521.8|14519.8|14520.7|14518.7|27
1645104300000|2022-02-17 13:25:00|14520.9|14518.9|14522.3|14520.3|14522.3|14520.3|14520.7|14518.7|25
1645104310000|2022-02-17 13:25:10|14522.6|14520.6|14523.9|14521.9|14525.7|14523.7|14522.3|14520.3|135
1645104320000|2022-02-17 13:25:20|14523.7|14521.7|14523.1|14521.1|14523.8|14521.8|14522.4|14520.4|31
1645104330000|2022-02-17 13:25:30|14522.9|14520.9|14522.4|14520.4|14523.2|14521.2|14522.1|14520.1|20
1645104340000|2022-02-17 13:25:40|14522.6|14520.6|14522.2|14520.2|14523.4|14521.4|14522.1|14520.1|19
1645104350000|2022-02-17 13:25:50|14522.4|14520.4|14517.1|14515.1|14522.8|14520.8|14516.8|14514.8|115
1645104360000|2022-02-17 13:26:00|14516.9|14514.9|14517.4|14515.4|14517.7|14515.7|14516.7|14514.7|25
1645104370000|2022-02-17 13:26:10|14517.3|14515.3|14515.2|14513.2|14517.3|14515.3|14514.9|14512.9|47
1645104380000|2022-02-17 13:26:20|14515.1|14513.1|14518.1|14516.1|14518.2|14516.2|14514.9|14512.9|34
1645104390000|2022-02-17 13:26:30|14518.2|14516.2|14516.3|14514.3|14518.2|14516.2|14514.9|14512.9|34
1645104400000|2022-02-17 13:26:40|14516.2|14514.2|14515.7|14513.7|14516.4|14514.4|14515.4|14513.4|11
1645104410000|2022-02-17 13:26:50|14515.4|14513.4|14516.4|14514.4|14516.4|14514.4|14515.4|14513.4|6
1645104420000|2022-02-17 13:27:00|14516.3|14514.3|14516.2|14514.2|14516.8|14514.8|14515.8|14513.8|19
1645104430000|2022-02-17 13:27:10|14516.4|14514.4|14518.6|14516.6|14518.7|14516.7|14516.4|14514.4|14
1645104440000|2022-02-17 13:27:20|14518.7|14516.7|14517.2|14515.2|14518.8|14516.8|14516.7|14514.7|12
1645104450000|2022-02-17 13:27:30|14517.3|14515.3|14519.2|14517.2|14519.2|14517.2|14516.7|14514.7|11
1645104460000|2022-02-17 13:27:40|14519.3|14517.3|14520.1|14518.1|14521.1|14519.1|14519.3|14517.3|40
1645104470000|2022-02-17 13:27:50|14519.8|14517.8|14519.1|14517.1|14520.6|14518.6|14518.9|14516.9|35
1645104480000|2022-02-17 13:28:00|14518.8|14516.8|14517.8|14515.8|14519.7|14517.7|14517.8|14515.8|22
1645104490000|2022-02-17 13:28:10|14517.9|14515.9|14518.1|14516.1|14518.8|14516.8|14517.2|14515.2|40
1645104500000|2022-02-17 13:28:20|14517.9|14515.9|14517.6|14515.6|14518.1|14516.1|14517.3|14515.3|6
1645104510000|2022-02-17 13:28:30|14518.7|14516.7|14519.1|14517.1|14520.7|14518.7|14518.7|14516.7|35
1645104520000|2022-02-17 13:28:40|14518.9|14516.9|14518.7|14516.7|14519.1|14517.1|14516.6|14514.6|48
1645104530000|2022-02-17 13:28:50|14518.6|14516.6|14518.1|14516.1|14519.7|14517.7|14517.4|14515.4|56
1645104540000|2022-02-17 13:29:00|14518.2|14516.2|14518.1|14516.1|14518.2|14516.2|14517.7|14515.7|6
1645104550000|2022-02-17 13:29:10|14518.6|14516.6|14518.7|14516.7|14519.1|14517.1|14518.6|14516.6|12
1645104560000|2022-02-17 13:29:20|14518.6|14516.6|14517.7|14515.7|14518.6|14516.6|14517.7|14515.7|3
1645104570000|2022-02-17 13:29:30|14517.4|14515.4|14516.3|14514.3|14517.4|14515.4|14516.2|14514.2|21
1645104580000|2022-02-17 13:29:40|14516.2|14514.2|14517.8|14515.8|14517.8|14515.8|14516.1|14514.1|13
1645104590000|2022-02-17 13:29:50|14517.9|14515.9|14519.1|14517.1|14520.2|14518.2|14517.8|14515.8|20
1645104600000|2022-02-17 13:30:00|14518.9|14516.9|14518.6|14516.6|14518.9|14516.9|14518.6|14516.6|5
1645104610000|2022-02-17 13:30:10|14518.7|14516.7|14520.2|14518.2|14520.4|14518.4|14518.6|14516.6|17
1645104620000|2022-02-17 13:30:20|14520.9|14518.9|14526.6|14524.6|14526.6|14524.6|14520.9|14518.9|83
1645104630000|2022-02-17 13:30:30|14527.3|14525.3|14529.3|14527.3|14533.3|14531.3|14527.2|14525.2|280
1645104640000|2022-02-17 13:30:40|14529.1|14527.1|14528.9|14526.9|14530.1|14528.1|14527.4|14525.4|51
1645104650000|2022-02-17 13:30:50|14528.8|14526.8|14527.3|14525.3|14528.9|14526.9|14526.3|14524.3|66
1645104660000|2022-02-17 13:31:00|14527.1|14525.1|14527.4|14525.4|14528.7|14526.7|14525.3|14523.3|52
1645104670000|2022-02-17 13:31:10|14527.3|14525.3|14527.1|14525.1|14528.1|14526.1|14525.9|14523.9|30
1645104680000|2022-02-17 13:31:20|14527.4|14525.4|14527.2|14525.2|14527.9|14525.9|14524.6|14522.6|47
1645104690000|2022-02-17 13:31:30|14527.3|14525.3|14528.6|14526.6|14530.9|14528.9|14527.3|14525.3|58
1645104700000|2022-02-17 13:31:40|14530.2|14528.2|14526.8|14524.8|14530.4|14528.4|14526.2|14524.2|34
1645104710000|2022-02-17 13:31:50|14526.9|14524.9|14527.8|14525.8|14529.3|14527.3|14526.9|14524.9|32
1645104720000|2022-02-17 13:32:00|14527.9|14525.9|14526.8|14524.8|14527.9|14525.9|14525.1|14523.1|62
1645104730000|2022-02-17 13:32:10|14526.9|14524.9|14527.6|14525.6|14527.6|14525.6|14526.1|14524.1|10
1645104740000|2022-02-17 13:32:20|14527.7|14525.7|14528.9|14526.9|14528.9|14526.9|14527.3|14525.3|26
1645104750000|2022-02-17 13:32:30|14529.3|14527.3|14523.9|14521.9|14529.3|14527.3|14523.8|14521.8|24
1645104760000|2022-02-17 13:32:40|14524.3|14522.3|14525.4|14523.4|14526.6|14524.6|14523.6|14521.6|47
1645104770000|2022-02-17 13:32:50|14525.8|14523.8|14526.1|14524.1|14526.9|14524.9|14524.7|14522.7|71
1645104780000|2022-02-17 13:33:00|14525.9|14523.9|14525.9|14523.9|14527.2|14525.2|14525.9|14523.9|21
1645104790000|2022-02-17 13:33:10|14526.1|14524.1|14524.4|14522.4|14526.2|14524.2|14524.4|14522.4|40
1645104800000|2022-02-17 13:33:20|14524.6|14522.6|14526.8|14524.8|14526.9|14524.9|14523.8|14521.8|21
1645104810000|2022-02-17 13:33:30|14526.7|14524.7|14526.6|14524.6|14527.6|14525.6|14526.1|14524.1|10
1645104820000|2022-02-17 13:33:40|14526.4|14524.4|14525.4|14523.4|14526.8|14524.8|14525.3|14523.3|22
1645104830000|2022-02-17 13:33:50|14524.3|14522.3|14525.6|14523.6|14525.7|14523.7|14523.8|14521.8|27
1645104840000|2022-02-17 13:34:00|14525.7|14523.7|14525.7|14523.7|14525.9|14523.9|14525.3|14523.3|8
1645104850000|2022-02-17 13:34:10|14525.6|14523.6|14523.1|14521.1|14525.6|14523.6|14522.3|14520.3|21
1645104860000|2022-02-17 13:34:20|14523.2|14521.2|14523.8|14521.8|14524.2|14522.2|14522.7|14520.7|21
1645104870000|2022-02-17 13:34:30|14523.9|14521.9|14526.3|14524.3|14527.4|14525.4|14523.8|14521.8|34
1645104880000|2022-02-17 13:34:40|14526.4|14524.4|14529.2|14527.2|14529.3|14527.3|14526.2|14524.2|44
1645104890000|2022-02-17 13:34:50|14529.1|14527.1|14527.3|14525.3|14529.1|14527.1|14526.7|14524.7|35
1645104900000|2022-02-17 13:35:00|14527.2|14525.2|14527.1|14525.1|14527.6|14525.6|14524.7|14522.7|21
1645104910000|2022-02-17 13:35:10|14527.2|14525.2|14529.9|14527.9|14529.9|14527.9|14526.3|14524.3|29
1645104920000|2022-02-17 13:35:20|14529.3|14527.3|14527.1|14525.1|14529.3|14527.3|14525.9|14523.9|22
1645104930000|2022-02-17 13:35:30|14526.9|14524.9|14526.9|14524.9|14527.3|14525.3|14526.1|14524.1|11
1645104940000|2022-02-17 13:35:40|14526.8|14524.8|14527.3|14525.3|14527.8|14525.8|14526.6|14524.6|1
1645104950000|2022-02-17 13:35:50|14527.2|14525.2|14523.9|14521.9|14528.4|14526.4|14523.6|14521.6|58
1645104960000|2022-02-17 13:36:00|14523.8|14521.8|14525.1|14523.1|14526.2|14524.2|14523.7|14521.7|39
1645104970000|2022-02-17 13:36:10|14524.9|14522.9|14525.2|14523.2|14525.2|14523.2|14523.6|14521.6|32
1645104980000|2022-02-17 13:36:20|14525.3|14523.3|14525.3|14523.3|14525.8|14523.8|14524.2|14522.2|13
1645104990000|2022-02-17 13:36:30|14525.2|14523.2|14524.4|14522.4|14525.2|14523.2|14523.9|14521.9|12
1645105000000|2022-02-17 13:36:40|14524.6|14522.6|14524.4|14522.4|14524.9|14522.9|14523.8|14521.8|10
1645105010000|2022-02-17 13:36:50|14524.8|14522.8|14524.7|14522.7|14525.3|14523.3|14523.3|14521.3|17
1645105020000|2022-02-17 13:37:00|14524.4|14522.4|14523.7|14521.7|14526.1|14524.1|14523.2|14521.2|23
1645105030000|2022-02-17 13:37:10|14523.6|14521.6|14523.3|14521.3|14523.6|14521.6|14521.6|14519.6|39
1645105040000|2022-02-17 13:37:20|14523.2|14521.2|14522.8|14520.8|14523.6|14521.6|14522.7|14520.7|5
1645105050000|2022-02-17 13:37:30|14522.9|14520.9|14525.8|14523.8|14525.8|14523.8|14522.4|14520.4|22
1645105060000|2022-02-17 13:37:40|14525.7|14523.7|14524.6|14522.6|14525.7|14523.7|14523.9|14521.9|4
1645105070000|2022-02-17 13:37:50|14525.1|14523.1|14527.3|14525.3|14527.3|14525.3|14525.1|14523.1|30
1645105080000|2022-02-17 13:38:00|14527.2|14525.2|14528.4|14526.4|14529.1|14527.1|14526.9|14524.9|49
1645105090000|2022-02-17 13:38:10|14528.6|14526.6|14525.8|14523.8|14529.1|14527.1|14525.8|14523.8|16
1645105100000|2022-02-17 13:38:20|14526.1|14524.1|14526.3|14524.3|14527.1|14525.1|14525.7|14523.7|14
1645105110000|2022-02-17 13:38:30|14526.4|14524.4|14526.4|14524.4|14526.6|14524.6|14526.2|14524.2|2
1645105120000|2022-02-17 13:38:40|14526.6|14524.6|14524.6|14522.6|14526.6|14524.6|14524.2|14522.2|31
1645105130000|2022-02-17 13:38:50|14523.7|14521.7|14524.2|14522.2|14524.3|14522.3|14523.1|14521.1|16
1645105140000|2022-02-17 13:39:00|14524.3|14522.3|14524.8|14522.8|14524.8|14522.8|14523.7|14521.7|10
1645105150000|2022-02-17 13:39:10|14524.7|14522.7|14524.6|14522.6|14524.7|14522.7|14522.9|14520.9|19
1645105160000|2022-02-17 13:39:20|14524.7|14522.7|14523.7|14521.7|14525.1|14523.1|14523.7|14521.7|20
1645105170000|2022-02-17 13:39:30|14523.8|14521.8|14523.2|14521.2|14523.9|14521.9|14522.8|14520.8|19
1645105180000|2022-02-17 13:39:40|14519.4|14517.4|14517.8|14515.8|14520.2|14518.2|14517.7|14515.7|159
1645105190000|2022-02-17 13:39:50|14517.7|14515.7|14516.8|14514.8|14518.1|14516.1|14516.7|14514.7|48
1645105200000|2022-02-17 13:40:00|14516.9|14514.9|14514.7|14512.7|14517.3|14515.3|14513.7|14511.7|98
1645105210000|2022-02-17 13:40:10|14514.4|14512.4|14514.8|14512.8|14515.4|14513.4|14513.7|14511.7|29
1645105220000|2022-02-17 13:40:20|14514.7|14512.7|14518.1|14516.1|14518.3|14516.3|14514.7|14512.7|37
1645105230000|2022-02-17 13:40:30|14517.9|14515.9|14508.8|14506.8|14517.9|14515.9|14508.4|14506.4|126
1645105240000|2022-02-17 13:40:40|14508.7|14506.7|14499.3|14497.3|14508.7|14506.7|14499.3|14497.3|311
1645105250000|2022-02-17 13:40:50|14499.7|14497.7|14501.7|14499.7|14501.9|14499.9|14499.3|14497.3|144
1645105260000|2022-02-17 13:41:00|14501.6|14499.6|14502.8|14500.8|14505.6|14503.6|14501.6|14499.6|140
1645105270000|2022-02-17 13:41:10|14502.9|14500.9|14496.4|14494.4|14502.9|14500.9|14496.2|14494.2|140
1645105280000|2022-02-17 13:41:20|14496.6|14494.6|14494.9|14492.9|14496.6|14494.6|14492.2|14490.2|241
1645105290000|2022-02-17 13:41:30|14494.8|14492.8|14495.8|14493.8|14498.1|14496.1|14494.8|14492.8|82
1645105300000|2022-02-17 13:41:40|14495.9|14493.9|14499.1|14497.1|14499.2|14497.2|14495.7|14493.7|97
1645105310000|2022-02-17 13:41:50|14499.2|14497.2|14498.8|14496.8|14499.4|14497.4|14496.8|14494.8|56
1645105320000|2022-02-17 13:42:00|14498.9|14496.9|14496.8|14494.8|14499.3|14497.3|14496.8|14494.8|81
1645105330000|2022-02-17 13:42:10|14496.9|14494.9|14493.7|14491.7|14497.8|14495.8|14493.7|14491.7|101
1645105340000|2022-02-17 13:42:20|14494.1|14492.1|14495.1|14493.1|14495.6|14493.6|14492.2|14490.2|90
1645105350000|2022-02-17 13:42:30|14494.9|14492.9|14491.4|14489.4|14494.9|14492.9|14489.1|14487.1|137
1645105360000|2022-02-17 13:42:40|14491.3|14489.3|14496.4|14494.4|14496.4|14494.4|14491.3|14489.3|69
1645105370000|2022-02-17 13:42:50|14496.6|14494.6|14495.8|14493.8|14496.6|14494.6|14494.7|14492.7|47
1645105380000|2022-02-17 13:43:00|14495.6|14493.6|14491.9|14489.9|14496.1|14494.1|14489.4|14487.4|120
1645105390000|2022-02-17 13:43:10|14491.8|14489.8|14497.6|14495.6|14497.8|14495.8|14490.6|14488.6|113
1645105400000|2022-02-17 13:43:20|14497.7|14495.7|14496.2|14494.2|14500.9|14498.9|14495.8|14493.8|192
1645105410000|2022-02-17 13:43:30|14496.1|14494.1|14497.9|14495.9|14498.1|14496.1|14495.7|14493.7|49
1645105420000|2022-02-17 13:43:40|14498.1|14496.1|14500.9|14498.9|14501.9|14499.9|14498.1|14496.1|54
1645105430000|2022-02-17 13:43:50|14500.8|14498.8|14497.8|14495.8|14501.1|14499.1|14496.1|14494.1|65
1645105440000|2022-02-17 13:44:00|14497.4|14495.4|14488.7|14486.7|14497.6|14495.6|14488.7|14486.7|159
1645105450000|2022-02-17 13:44:10|14488.6|14486.6|14482.7|14480.7|14488.9|14486.9|14480.2|14478.2|313
1645105460000|2022-02-17 13:44:20|14482.2|14480.2|14478.7|14476.7|14483.8|14481.8|14476.3|14474.3|233
1645105470000|2022-02-17 13:44:30|14478.4|14476.4|14472.8|14470.8|14478.7|14476.7|14471.7|14469.7|308
1645105480000|2022-02-17 13:44:40|14472.7|14470.7|14479.8|14477.8|14483.8|14481.8|14472.4|14470.4|254
1645105490000|2022-02-17 13:44:50|14479.6|14477.6|14478.8|14476.8|14480.1|14478.1|14477.8|14475.8|206
1645105500000|2022-02-17 13:45:00|14478.7|14476.7|14466.6|14464.6|14478.7|14476.7|14466.1|14464.1|346
1645105510000|2022-02-17 13:45:10|14467.3|14465.3|14470.8|14468.8|14471.2|14469.2|14465.7|14463.7|272
1645105520000|2022-02-17 13:45:20|14470.9|14468.9|14472.1|14470.1|14474.6|14472.6|14468.9|14466.9|182
1645105530000|2022-02-17 13:45:30|14471.8|14469.8|14473.2|14471.2|14475.9|14473.9|14470.6|14468.6|91
1645105540000|2022-02-17 13:45:40|14472.8|14470.8|14475.3|14473.3|14475.3|14473.3|14470.3|14468.3|216
1645105550000|2022-02-17 13:45:50|14475.4|14473.4|14475.7|14473.7|14477.2|14475.2|14473.1|14471.1|92
1645105560000|2022-02-17 13:46:00|14474.4|14472.4|14468.1|14466.1|14475.1|14473.1|14466.6|14464.6|196
1645105570000|2022-02-17 13:46:10|14468.8|14466.8|14470.4|14468.4|14473.4|14471.4|14468.4|14466.4|92
1645105580000|2022-02-17 13:46:20|14470.3|14468.3|14469.4|14467.4|14471.8|14469.8|14468.6|14466.6|61
1645105590000|2022-02-17 13:46:30|14469.8|14467.8|14473.1|14471.1|14473.3|14471.3|14469.8|14467.8|40
1645105600000|2022-02-17 13:46:40|14473.3|14471.3|14475.3|14473.3|14477.2|14475.2|14472.4|14470.4|131
1645105610000|2022-02-17 13:46:50|14475.2|14473.2|14474.9|14472.9|14475.9|14473.9|14471.6|14469.6|70
1645105620000|2022-02-17 13:47:00|14474.6|14472.6|14471.1|14469.1|14475.4|14473.4|14469.8|14467.8|76
1645105630000|2022-02-17 13:47:10|14471.2|14469.2|14471.1|14469.1|14471.3|14469.3|14469.3|14467.3|68
1645105640000|2022-02-17 13:47:20|14470.9|14468.9|14469.3|14467.3|14470.9|14468.9|14467.7|14465.7|59
1645105650000|2022-02-17 13:47:30|14468.6|14466.6|14465.6|14463.6|14469.1|14467.1|14461.9|14459.9|378
1645105660000|2022-02-17 13:47:40|14465.4|14463.4|14468.3|14466.3|14468.7|14466.7|14463.2|14461.2|234
1645105670000|2022-02-17 13:47:50|14467.9|14465.9|14467.7|14465.7|14469.1|14467.1|14466.4|14464.4|72
1645105680000|2022-02-17 13:48:00|14467.8|14465.8|14471.1|14469.1|14472.8|14470.8|14467.6|14465.6|170
1645105690000|2022-02-17 13:48:10|14470.9|14468.9|14472.6|14470.6|14472.7|14470.7|14469.7|14467.7|87
1645105700000|2022-02-17 13:48:20|14472.4|14470.4|14470.8|14468.8|14473.3|14471.3|14470.1|14468.1|75
1645105710000|2022-02-17 13:48:30|14471.1|14469.1|14469.9|14467.9|14471.3|14469.3|14468.7|14466.7|46
1645105720000|2022-02-17 13:48:40|14469.7|14467.7|14472.2|14470.2|14473.3|14471.3|14469.4|14467.4|47
1645105730000|2022-02-17 13:48:50|14471.7|14469.7|14472.1|14470.1|14473.9|14471.9|14470.6|14468.6|117
1645105740000|2022-02-17 13:49:00|14471.3|14469.3|14474.7|14472.7|14475.1|14473.1|14469.7|14467.7|85
1645105750000|2022-02-17 13:49:10|14474.6|14472.6|14472.1|14470.1|14474.6|14472.6|14471.8|14469.8|52
1645105760000|2022-02-17 13:49:20|14471.6|14469.6|14469.7|14467.7|14471.6|14469.6|14469.2|14467.2|33
1645105770000|2022-02-17 13:49:30|14470.3|14468.3|14468.6|14466.6|14470.3|14468.3|14468.2|14466.2|60
1645105780000|2022-02-17 13:49:40|14468.4|14466.4|14467.3|14465.3|14468.9|14466.9|14465.4|14463.4|62
1645105790000|2022-02-17 13:49:50|14467.6|14465.6|14465.3|14463.3|14467.8|14465.8|14464.8|14462.8|69
1645105800000|2022-02-17 13:50:00|14465.2|14463.2|14470.7|14468.7|14471.1|14469.1|14463.8|14461.8|84
1645105810000|2022-02-17 13:50:10|14470.1|14468.1|14471.4|14469.4|14471.6|14469.6|14469.7|14467.7|36
1645105820000|2022-02-17 13:50:20|14471.1|14469.1|14471.3|14469.3|14472.1|14470.1|14470.1|14468.1|53
1645105830000|2022-02-17 13:50:30|14471.9|14469.9|14474.7|14472.7|14474.7|14472.7|14471.6|14469.6|103
1645105840000|2022-02-17 13:50:40|14474.6|14472.6|14470.3|14468.3|14474.7|14472.7|14469.8|14467.8|61
1645105850000|2022-02-17 13:50:50|14470.7|14468.7|14473.1|14471.1|14474.7|14472.7|14469.8|14467.8|116
1645105860000|2022-02-17 13:51:00|14473.2|14471.2|14473.7|14471.7|14473.8|14471.8|14471.2|14469.2|40
1645105870000|2022-02-17 13:51:10|14474.4|14472.4|14476.2|14474.2|14476.6|14474.6|14473.6|14471.6|105
1645105880000|2022-02-17 13:51:20|14476.3|14474.3|14476.6|14474.6|14477.3|14475.3|14475.6|14473.6|151
1645105890000|2022-02-17 13:51:30|14476.7|14474.7|14476.6|14474.6|14477.1|14475.1|14475.9|14473.9|57
1645105900000|2022-02-17 13:51:40|14476.2|14474.2|14472.3|14470.3|14476.3|14474.3|14471.4|14469.4|111
1645105910000|2022-02-17 13:51:50|14472.2|14470.2|14471.3|14469.3|14473.4|14471.4|14470.6|14468.6|87
1645105920000|2022-02-17 13:52:00|14471.4|14469.4|14470.4|14468.4|14472.1|14470.1|14469.7|14467.7|94
1645105930000|2022-02-17 13:52:10|14470.6|14468.6|14470.1|14468.1|14471.6|14469.6|14469.9|14467.9|61
1645105940000|2022-02-17 13:52:20|14469.7|14467.7|14467.8|14465.8|14471.2|14469.2|14467.8|14465.8|76
1645105950000|2022-02-17 13:52:30|14467.7|14465.7|14467.1|14465.1|14467.7|14465.7|14466.2|14464.2|70
1645105960000|2022-02-17 13:52:40|14467.4|14465.4|14469.2|14467.2|14470.7|14468.7|14467.4|14465.4|64
1645105970000|2022-02-17 13:52:50|14468.8|14466.8|14468.1|14466.1|14469.2|14467.2|14467.2|14465.2|19
1645105980000|2022-02-17 13:53:00|14468.2|14466.2|14465.6|14463.6|14468.7|14466.7|14465.3|14463.3|43
1645105990000|2022-02-17 13:53:10|14465.7|14463.7|14468.8|14466.8|14469.3|14467.3|14465.1|14463.1|112
1645106000000|2022-02-17 13:53:20|14468.7|14466.7|14464.6|14462.6|14468.7|14466.7|14463.8|14461.8|52
1645106010000|2022-02-17 13:53:30|14464.9|14462.9|14466.4|14464.4|14466.4|14464.4|14464.8|14462.8|63
1645106020000|2022-02-17 13:53:40|14466.3|14464.3|14466.8|14464.8|14466.8|14464.8|14464.4|14462.4|33
1645106030000|2022-02-17 13:53:50|14466.7|14464.7|14464.7|14462.7|14466.7|14464.7|14464.6|14462.6|37
1645106040000|2022-02-17 13:54:00|14464.8|14462.8|14467.3|14465.3|14468.2|14466.2|14464.4|14462.4|42
1645106050000|2022-02-17 13:54:10|14467.2|14465.2|14466.3|14464.3|14467.2|14465.2|14464.7|14462.7|23
1645106060000|2022-02-17 13:54:20|14467.2|14465.2|14466.4|14464.4|14467.9|14465.9|14465.1|14463.1|64
1645106070000|2022-02-17 13:54:30|14466.6|14464.6|14465.8|14463.8|14468.4|14466.4|14465.8|14463.8|56
1645106080000|2022-02-17 13:54:40|14466.1|14464.1|14466.4|14464.4|14466.4|14464.4|14464.8|14462.8|59
1645106090000|2022-02-17 13:54:50|14466.3|14464.3|14466.6|14464.6|14466.8|14464.8|14465.7|14463.7|37
1645106100000|2022-02-17 13:55:00|14466.8|14464.8|14468.8|14466.8|14468.8|14466.8|14465.9|14463.9|39
1645106110000|2022-02-17 13:55:10|14468.7|14466.7|14470.6|14468.6|14471.7|14469.7|14468.7|14466.7|114
1645106120000|2022-02-17 13:55:20|14470.4|14468.4|14471.3|14469.3|14472.1|14470.1|14469.8|14467.8|98
1645106130000|2022-02-17 13:55:30|14471.2|14469.2|14467.9|14465.9|14471.3|14469.3|14467.7|14465.7|47
1645106140000|2022-02-17 13:55:40|14467.8|14465.8|14464.4|14462.4|14469.3|14467.3|14463.7|14461.7|146
1645106150000|2022-02-17 13:55:50|14464.7|14462.7|14462.4|14460.4|14465.1|14463.1|14461.8|14459.8|128
1645106160000|2022-02-17 13:56:00|14463.1|14461.1|14460.4|14458.4|14463.3|14461.3|14457.3|14455.3|264
1645106170000|2022-02-17 13:56:10|14460.3|14458.3|14462.3|14460.3|14464.8|14462.8|14460.2|14458.2|96
1645106180000|2022-02-17 13:56:20|14462.4|14460.4|14459.6|14457.6|14462.6|14460.6|14459.2|14457.2|60
1645106190000|2022-02-17 13:56:30|14459.8|14457.8|14458.8|14456.8|14460.9|14458.9|14458.2|14456.2|102
1645106200000|2022-02-17 13:56:40|14458.6|14456.6|14457.9|14455.9|14458.9|14456.9|14457.1|14455.1|146
1645106210000|2022-02-17 13:56:50|14457.6|14455.6|14457.9|14455.9|14458.1|14456.1|14454.2|14452.2|241
1645106220000|2022-02-17 13:57:00|14458.4|14456.4|14456.6|14454.6|14458.8|14456.8|14455.3|14453.3|98
1645106230000|2022-02-17 13:57:10|14456.4|14454.4|14454.7|14452.7|14457.1|14455.1|14454.2|14452.2|83
1645106240000|2022-02-17 13:57:20|14454.8|14452.8|14455.6|14453.6|14456.1|14454.1|14453.3|14451.3|85
1645106250000|2022-02-17 13:57:30|14455.8|14453.8|14455.1|14453.1|14456.9|14454.9|14454.4|14452.4|80
1645106260000|2022-02-17 13:57:40|14455.2|14453.2|14454.6|14452.6|14456.4|14454.4|14453.4|14451.4|63
1645106270000|2022-02-17 13:57:50|14454.8|14452.8|14456.2|14454.2|14456.2|14454.2|14453.9|14451.9|46
1645106280000|2022-02-17 13:58:00|14456.1|14454.1|14464.4|14462.4|14464.7|14462.7|14455.2|14453.2|323
1645106290000|2022-02-17 13:58:10|14464.7|14462.7|14469.1|14467.1|14469.1|14467.1|14464.7|14462.7|183
1645106300000|2022-02-17 13:58:20|14471.4|14469.4|14474.9|14472.9|14475.8|14473.8|14470.6|14468.6|133
1645106310000|2022-02-17 13:58:30|14474.8|14472.8|14473.6|14471.6|14474.8|14472.8|14472.3|14470.3|92
1645106320000|2022-02-17 13:58:40|14473.4|14471.4|14472.9|14470.9|14473.4|14471.4|14470.6|14468.6|64
1645106330000|2022-02-17 13:58:50|14472.8|14470.8|14471.6|14469.6|14475.3|14473.3|14471.4|14469.4|125
1645106340000|2022-02-17 13:59:00|14471.3|14469.3|14469.3|14467.3|14471.7|14469.7|14468.4|14466.4|52
1645106350000|2022-02-17 13:59:10|14469.2|14467.2|14469.2|14467.2|14471.8|14469.8|14469.2|14467.2|52
1645106360000|2022-02-17 13:59:20|14469.4|14467.4|14467.1|14465.1|14470.2|14468.2|14466.6|14464.6|209
1645106370000|2022-02-17 13:59:30|14467.8|14465.8|14467.4|14465.4|14468.2|14466.2|14466.8|14464.8|26
1645106380000|2022-02-17 13:59:40|14467.3|14465.3|14466.6|14464.6|14467.3|14465.3|14465.2|14463.2|55
1645106390000|2022-02-17 13:59:50|14466.2|14464.2|14465.6|14463.6|14466.4|14464.4|14465.1|14463.1|39
1645106400000|2022-02-17 14:00:00|14466.1|14464.1|14462.2|14460.2|14466.3|14464.3|14462.2|14460.2|121
1645106410000|2022-02-17 14:00:10|14462.4|14460.4|14463.2|14461.2|14464.9|14462.9|14461.2|14459.2|100
1645106420000|2022-02-17 14:00:20|14462.9|14460.9|14466.8|14464.8|14467.3|14465.3|14462.9|14460.9|62
1645106430000|2022-02-17 14:00:30|14466.7|14464.7|14467.7|14465.7|14469.7|14467.7|14466.6|14464.6|56
1645106440000|2022-02-17 14:00:40|14467.6|14465.6|14479.6|14477.6|14480.9|14478.9|14467.6|14465.6|362
1645106450000|2022-02-17 14:00:50|14479.8|14477.8|14485.2|14483.2|14486.8|14484.8|14479.8|14477.8|383
1645106460000|2022-02-17 14:01:00|14485.1|14483.1|14489.2|14487.2|14491.2|14489.2|14484.3|14482.3|239
1645106470000|2022-02-17 14:01:10|14488.9|14486.9|14491.3|14489.3|14492.2|14490.2|14487.6|14485.6|243
1645106480000|2022-02-17 14:01:20|14491.9|14489.9|14494.2|14492.2|14495.4|14493.4|14487.7|14485.7|310
1645106490000|2022-02-17 14:01:30|14494.3|14492.3|14487.6|14485.6|14494.4|14492.4|14487.4|14485.4|227
1645106500000|2022-02-17 14:01:40|14487.4|14485.4|14487.9|14485.9|14490.7|14488.7|14484.4|14482.4|180
1645106510000|2022-02-17 14:01:50|14487.8|14485.8|14486.1|14484.1|14488.6|14486.6|14485.7|14483.7|76
1645106520000|2022-02-17 14:02:00|14485.9|14483.9|14494.4|14492.4|14494.6|14492.6|14485.8|14483.8|257
1645106530000|2022-02-17 14:02:10|14493.9|14491.9|14493.4|14491.4|14494.1|14492.1|14490.9|14488.9|125
1645106540000|2022-02-17 14:02:20|14493.2|14491.2|14491.8|14489.8|14493.2|14491.2|14490.3|14488.3|75
1645106550000|2022-02-17 14:02:30|14491.9|14489.9|14487.6|14485.6|14492.2|14490.2|14487.4|14485.4|77
1645106560000|2022-02-17 14:02:40|14484.8|14482.8|14483.2|14481.2|14485.2|14483.2|14482.8|14480.8|150
1645106570000|2022-02-17 14:02:50|14483.1|14481.1|14484.2|14482.2|14487.4|14485.4|14482.1|14480.1|106
1645106580000|2022-02-17 14:03:00|14484.1|14482.1|14483.3|14481.3|14485.3|14483.3|14482.6|14480.6|48
1645106590000|2022-02-17 14:03:10|14482.6|14480.6|14489.7|14487.7|14489.9|14487.9|14482.2|14480.2|149
1645106600000|2022-02-17 14:03:20|14489.6|14487.6|14490.1|14488.1|14494.4|14492.4|14489.1|14487.1|265
1645106610000|2022-02-17 14:03:30|14489.9|14487.9|14491.2|14489.2|14491.7|14489.7|14488.4|14486.4|69
1645106620000|2022-02-17 14:03:40|14490.9|14488.9|14493.4|14491.4|14494.6|14492.6|14490.9|14488.9|134
1645106630000|2022-02-17 14:03:50|14493.6|14491.6|14490.1|14488.1|14493.6|14491.6|14489.3|14487.3|123
1645106640000|2022-02-17 14:04:00|14489.8|14487.8|14486.7|14484.7|14490.1|14488.1|14485.4|14483.4|93
1645106650000|2022-02-17 14:04:10|14486.9|14484.9|14487.6|14485.6|14488.6|14486.6|14482.7|14480.7|134
1645106660000|2022-02-17 14:04:20|14487.4|14485.4|14489.1|14487.1|14489.4|14487.4|14486.3|14484.3|92
1645106670000|2022-02-17 14:04:30|14488.3|14486.3|14490.3|14488.3|14492.2|14490.2|14488.3|14486.3|85
1645106680000|2022-02-17 14:04:40|14490.2|14488.2|14488.7|14486.7|14490.9|14488.9|14488.7|14486.7|82
1645106690000|2022-02-17 14:04:50|14488.6|14486.6|14487.7|14485.7|14489.6|14487.6|14485.9|14483.9|78
1645106700000|2022-02-17 14:05:00|14487.6|14485.6|14491.3|14489.3|14491.9|14489.9|14484.8|14482.8|94
1645106710000|2022-02-17 14:05:10|14491.8|14489.8|14492.4|14490.4|14494.9|14492.9|14490.7|14488.7|94
1645106720000|2022-02-17 14:05:20|14492.3|14490.3|14490.6|14488.6|14492.4|14490.4|14488.3|14486.3|57
1645106730000|2022-02-17 14:05:30|14490.1|14488.1|14491.1|14489.1|14493.2|14491.2|14489.9|14487.9|135
1645106740000|2022-02-17 14:05:40|14491.3|14489.3|14486.7|14484.7|14491.3|14489.3|14486.6|14484.6|85
1645106750000|2022-02-17 14:05:50|14486.6|14484.6|14482.1|14480.1|14486.6|14484.6|14481.9|14479.9|132
1645106760000|2022-02-17 14:06:00|14482.2|14480.2|14482.9|14480.9|14484.2|14482.2|14482.1|14480.1|77
1645106770000|2022-02-17 14:06:10|14482.8|14480.8|14482.7|14480.7|14485.9|14483.9|14481.3|14479.3|89
1645106780000|2022-02-17 14:06:20|14482.9|14480.9|14480.9|14478.9|14483.2|14481.2|14479.6|14477.6|102
1645106790000|2022-02-17 14:06:30|14480.8|14478.8|14483.4|14481.4|14483.4|14481.4|14480.2|14478.2|55
1645106800000|2022-02-17 14:06:40|14483.9|14481.9|14485.8|14483.8|14487.1|14485.1|14483.9|14481.9|62
1645106810000|2022-02-17 14:06:50|14485.6|14483.6|14485.2|14483.2|14486.6|14484.6|14483.7|14481.7|100
1645106820000|2022-02-17 14:07:00|14485.1|14483.1|14487.9|14485.9|14488.2|14486.2|14483.6|14481.6|52
1645106830000|2022-02-17 14:07:10|14488.3|14486.3|14486.4|14484.4|14488.3|14486.3|14485.6|14483.6|35
1645106840000|2022-02-17 14:07:20|14486.3|14484.3|14485.3|14483.3|14486.3|14484.3|14483.6|14481.6|27
1645106850000|2022-02-17 14:07:30|14484.8|14482.8|14486.8|14484.8|14487.1|14485.1|14482.9|14480.9|218
1645106860000|2022-02-17 14:07:40|14486.7|14484.7|14484.1|14482.1|14488.6|14486.6|14484.1|14482.1|114
1645106870000|2022-02-17 14:07:50|14483.9|14481.9|14484.2|14482.2|14485.1|14483.1|14482.9|14480.9|42
1645106880000|2022-02-17 14:08:00|14484.1|14482.1|14486.8|14484.8|14487.6|14485.6|14483.8|14481.8|32
1645106890000|2022-02-17 14:08:10|14486.9|14484.9|14483.2|14481.2|14487.2|14485.2|14483.1|14481.1|45
1645106900000|2022-02-17 14:08:20|14483.3|14481.3|14481.4|14479.4|14483.8|14481.8|14479.9|14477.9|87
1645106910000|2022-02-17 14:08:30|14481.2|14479.2|14477.7|14475.7|14481.3|14479.3|14476.7|14474.7|88
1645106920000|2022-02-17 14:08:40|14477.4|14475.4|14479.6|14477.6|14480.6|14478.6|14477.4|14475.4|33
1645106930000|2022-02-17 14:08:50|14479.7|14477.7|14480.1|14478.1|14480.8|14478.8|14477.9|14475.9|52
1645106940000|2022-02-17 14:09:00|14480.2|14478.2|14481.6|14479.6|14482.8|14480.8|14480.2|14478.2|41
1645106950000|2022-02-17 14:09:10|14481.3|14479.3|14488.1|14486.1|14488.1|14486.1|14481.3|14479.3|114
1645106960000|2022-02-17 14:09:20|14488.2|14486.2|14489.6|14487.6|14489.6|14487.6|14486.9|14484.9|79
1645106970000|2022-02-17 14:09:30|14489.7|14487.7|14490.6|14488.6|14491.4|14489.4|14488.9|14486.9|64
1645106980000|2022-02-17 14:09:40|14490.1|14488.1|14490.8|14488.8|14493.4|14491.4|14489.9|14487.9|112
1645106990000|2022-02-17 14:09:50|14490.7|14488.7|14487.3|14485.3|14490.7|14488.7|14487.1|14485.1|57
1645107000000|2022-02-17 14:10:00|14487.2|14485.2|14492.7|14490.7|14493.1|14491.1|14487.2|14485.2|63
1645107010000|2022-02-17 14:10:10|14492.8|14490.8|14494.3|14492.3|14496.1|14494.1|14492.2|14490.2|116
1645107020000|2022-02-17 14:10:20|14494.4|14492.4|14493.2|14491.2|14494.4|14492.4|14492.4|14490.4|55
1645107030000|2022-02-17 14:10:30|14493.3|14491.3|14492.6|14490.6|14495.7|14493.7|14492.3|14490.3|155
1645107040000|2022-02-17 14:10:40|14492.7|14490.7|14492.1|14490.1|14492.8|14490.8|14490.8|14488.8|76
1645107050000|2022-02-17 14:10:50|14491.9|14489.9|14492.8|14490.8|14496.1|14494.1|14491.8|14489.8|89
1645107060000|2022-02-17 14:11:00|14493.2|14491.2|14494.2|14492.2|14494.7|14492.7|14492.2|14490.2|62
1645107070000|2022-02-17 14:11:10|14493.9|14491.9|14493.3|14491.3|14495.4|14493.4|14493.1|14491.1|64
1645107080000|2022-02-17 14:11:20|14493.2|14491.2|14492.1|14490.1|14493.9|14491.9|14491.6|14489.6|60
1645107090000|2022-02-17 14:11:30|14491.9|14489.9|14492.1|14490.1|14493.4|14491.4|14491.9|14489.9|69
1645107100000|2022-02-17 14:11:40|14491.8|14489.8|14490.7|14488.7|14492.2|14490.2|14490.7|14488.7|119
1645107110000|2022-02-17 14:11:50|14490.2|14488.2|14508.3|14506.3|14509.2|14507.2|14490.1|14488.1|1082
1645107120000|2022-02-17 14:12:00|14507.4|14505.4|14504.6|14502.6|14509.6|14507.6|14491.1|14489.1|723
1645107130000|2022-02-17 14:12:10|14504.2|14502.2|14497.4|14495.4|14505.6|14503.6|14490.6|14488.6|485
1645107140000|2022-02-17 14:12:20|14497.8|14495.8|14498.3|14496.3|14500.9|14498.9|14497.4|14495.4|200
1645107150000|2022-02-17 14:12:30|14498.6|14496.6|14497.4|14495.4|14498.6|14496.6|14497.1|14495.1|25
1645107160000|2022-02-17 14:12:40|14497.3|14495.3|14497.3|14495.3|14502.1|14500.1|14495.9|14493.9|368
1645107170000|2022-02-17 14:12:50|14497.2|14495.2|14498.3|14496.3|14499.4|14497.4|14496.9|14494.9|47
1645107180000|2022-02-17 14:13:00|14498.2|14496.2|14500.3|14498.3|14504.4|14502.4|14497.8|14495.8|202
1645107190000|2022-02-17 14:13:10|14499.9|14497.9|14493.8|14491.8|14500.9|14498.9|14493.8|14491.8|93
1645107200000|2022-02-17 14:13:20|14494.3|14492.3|14493.2|14491.2|14495.7|14493.7|14492.1|14490.1|96
1645107210000|2022-02-17 14:13:30|14493.3|14491.3|14491.6|14489.6|14495.3|14493.3|14491.3|14489.3|118
1645107220000|2022-02-17 14:13:40|14491.4|14489.4|14490.6|14488.6|14491.7|14489.7|14489.7|14487.7|79
1645107230000|2022-02-17 14:13:50|14490.9|14488.9|14494.4|14492.4|14495.7|14493.7|14490.8|14488.8|95
1645107240000|2022-02-17 14:14:00|14493.7|14491.7|14496.3|14494.3|14498.1|14496.1|14493.7|14491.7|107
1645107250000|2022-02-17 14:14:10|14496.2|14494.2|14496.9|14494.9|14497.2|14495.2|14494.1|14492.1|71
1645107260000|2022-02-17 14:14:20|14497.4|14495.4|14496.4|14494.4|14498.2|14496.2|14495.6|14493.6|72
1645107270000|2022-02-17 14:14:30|14496.2|14494.2|14497.9|14495.9|14508.6|14506.6|14495.8|14493.8|670
1645107280000|2022-02-17 14:14:40|14498.1|14496.1|14496.4|14494.4|14499.1|14497.1|14494.1|14492.1|138
1645107290000|2022-02-17 14:14:50|14496.3|14494.3|14493.6|14491.6|14496.3|14494.3|14492.6|14490.6|252
1645107300000|2022-02-17 14:15:00|14493.8|14491.8|14493.8|14491.8|14494.7|14492.7|14491.6|14489.6|79
1645107310000|2022-02-17 14:15:10|14493.9|14491.9|14491.2|14489.2|14494.3|14492.3|14490.9|14488.9|52
1645107320000|2022-02-17 14:15:20|14491.1|14489.1|14491.9|14489.9|14492.1|14490.1|14490.7|14488.7|32
1645107330000|2022-02-17 14:15:30|14492.2|14490.2|14493.8|14491.8|14494.4|14492.4|14491.9|14489.9|34
1645107340000|2022-02-17 14:15:40|14492.7|14490.7|14495.4|14493.4|14495.9|14493.9|14492.6|14490.6|45
1645107350000|2022-02-17 14:15:50|14495.3|14493.3|14496.4|14494.4|14496.7|14494.7|14494.7|14492.7|64
1645107360000|2022-02-17 14:16:00|14496.3|14494.3|14496.7|14494.7|14496.8|14494.8|14494.9|14492.9|53
1645107370000|2022-02-17 14:16:10|14496.6|14494.6|14495.3|14493.3|14496.8|14494.8|14494.2|14492.2|40
1645107380000|2022-02-17 14:16:20|14495.6|14493.6|14492.7|14490.7|14495.6|14493.6|14492.7|14490.7|37
1645107390000|2022-02-17 14:16:30|14492.3|14490.3|14491.3|14489.3|14492.3|14490.3|14490.9|14488.9|36
1645107400000|2022-02-17 14:16:40|14491.4|14489.4|14492.3|14490.3|14493.2|14491.2|14490.9|14488.9|25
1645107410000|2022-02-17 14:16:50|14491.8|14489.8|14492.9|14490.9|14493.9|14491.9|14491.6|14489.6|57
1645107420000|2022-02-17 14:17:00|14492.8|14490.8|14490.9|14488.9|14492.8|14490.8|14489.4|14487.4|68
1645107430000|2022-02-17 14:17:10|14491.1|14489.1|14490.4|14488.4|14491.4|14489.4|14489.6|14487.6|42
1645107440000|2022-02-17 14:17:20|14490.6|14488.6|14490.1|14488.1|14491.2|14489.2|14489.6|14487.6|56
1645107450000|2022-02-17 14:17:30|14489.9|14487.9|14491.1|14489.1|14491.2|14489.2|14489.3|14487.3|33
1645107460000|2022-02-17 14:17:40|14491.3|14489.3|14491.1|14489.1|14491.9|14489.9|14489.9|14487.9|62
1645107470000|2022-02-17 14:17:50|14490.9|14488.9|14492.9|14490.9|14494.3|14492.3|14490.9|14488.9|48
1645107480000|2022-02-17 14:18:00|14493.1|14491.1|14495.7|14493.7|14496.3|14494.3|14492.4|14490.4|64
1645107490000|2022-02-17 14:18:10|14495.6|14493.6|14493.9|14491.9|14496.2|14494.2|14493.9|14491.9|70
1645107500000|2022-02-17 14:18:20|14494.2|14492.2|14491.2|14489.2|14495.3|14493.3|14490.7|14488.7|104
1645107510000|2022-02-17 14:18:30|14491.1|14489.1|14492.2|14490.2|14493.2|14491.2|14490.2|14488.2|32
1645107520000|2022-02-17 14:18:40|14492.3|14490.3|14490.9|14488.9|14492.6|14490.6|14490.9|14488.9|17
1645107530000|2022-02-17 14:18:50|14490.7|14488.7|14489.2|14487.2|14490.9|14488.9|14488.9|14486.9|84
1645107540000|2022-02-17 14:19:00|14489.4|14487.4|14491.9|14489.9|14492.7|14490.7|14489.3|14487.3|72
1645107550000|2022-02-17 14:19:10|14492.2|14490.2|14487.6|14485.6|14492.7|14490.7|14487.4|14485.4|68
1645107560000|2022-02-17 14:19:20|14487.4|14485.4|14490.1|14488.1|14490.2|14488.2|14487.2|14485.2|49
1645107570000|2022-02-17 14:19:30|14489.9|14487.9|14489.9|14487.9|14490.1|14488.1|14487.6|14485.6|38
1645107580000|2022-02-17 14:19:40|14490.1|14488.1|14485.1|14483.1|14490.6|14488.6|14484.7|14482.7|119
1645107590000|2022-02-17 14:19:50|14484.7|14482.7|14484.9|14482.9|14487.4|14485.4|14483.7|14481.7|131
1645107600000|2022-02-17 14:20:00|14484.8|14482.8|14479.3|14477.3|14486.9|14484.9|14479.3|14477.3|196
1645107610000|2022-02-17 14:20:10|14479.4|14477.4|14487.2|14485.2|14487.2|14485.2|14479.4|14477.4|124
1645107620000|2022-02-17 14:20:20|14487.6|14485.6|14488.3|14486.3|14490.6|14488.6|14486.4|14484.4|114
1645107630000|2022-02-17 14:20:30|14488.4|14486.4|14488.3|14486.3|14491.3|14489.3|14487.6|14485.6|76
1645107640000|2022-02-17 14:20:40|14488.2|14486.2|14488.7|14486.7|14489.8|14487.8|14487.7|14485.7|32
1645107650000|2022-02-17 14:20:50|14487.7|14485.7|14488.2|14486.2|14489.7|14487.7|14487.6|14485.6|39
1645107660000|2022-02-17 14:21:00|14488.6|14486.6|14490.8|14488.8|14491.2|14489.2|14487.8|14485.8|45
1645107670000|2022-02-17 14:21:10|14490.7|14488.7|14489.9|14487.9|14490.8|14488.8|14489.6|14487.6|22
1645107680000|2022-02-17 14:21:20|14490.4|14488.4|14491.3|14489.3|14493.1|14491.1|14490.4|14488.4|55
1645107690000|2022-02-17 14:21:30|14491.2|14489.2|14491.9|14489.9|14492.4|14490.4|14489.9|14487.9|47
1645107700000|2022-02-17 14:21:40|14492.1|14490.1|14492.4|14490.4|14492.6|14490.6|14489.9|14487.9|30
1645107710000|2022-02-17 14:21:50|14492.3|14490.3|14486.3|14484.3|14492.3|14490.3|14486.3|14484.3|48
1645107720000|2022-02-17 14:22:00|14486.9|14484.9|14486.2|14484.2|14489.3|14487.3|14486.2|14484.2|59
1645107730000|2022-02-17 14:22:10|14486.1|14484.1|14488.2|14486.2|14488.2|14486.2|14485.2|14483.2|49
1645107740000|2022-02-17 14:22:20|14488.1|14486.1|14491.7|14489.7|14491.7|14489.7|14487.8|14485.8|33
1645107750000|2022-02-17 14:22:30|14492.6|14490.6|14490.9|14488.9|14492.7|14490.7|14490.9|14488.9|32
1645107760000|2022-02-17 14:22:40|14490.6|14488.6|14492.9|14490.9|14493.2|14491.2|14490.6|14488.6|48
1645107770000|2022-02-17 14:22:50|14493.1|14491.1|14492.1|14490.1|14493.2|14491.2|14492.1|14490.1|13
1645107780000|2022-02-17 14:23:00|14491.9|14489.9|14492.7|14490.7|14493.7|14491.7|14491.4|14489.4|41
1645107790000|2022-02-17 14:23:10|14492.6|14490.6|14493.7|14491.7|14495.3|14493.3|14492.6|14490.6|51
1645107800000|2022-02-17 14:23:20|14493.8|14491.8|14493.4|14491.4|14494.4|14492.4|14492.8|14490.8|44
1645107810000|2022-02-17 14:23:30|14493.3|14491.3|14492.8|14490.8|14493.9|14491.9|14491.8|14489.8|37
1645107820000|2022-02-17 14:23:40|14492.4|14490.4|14492.4|14490.4|14493.9|14491.9|14491.7|14489.7|44
1645107830000|2022-02-17 14:23:50|14492.2|14490.2|14490.6|14488.6|14492.4|14490.4|14489.4|14487.4|32
1645107840000|2022-02-17 14:24:00|14490.7|14488.7|14490.4|14488.4|14491.1|14489.1|14489.9|14487.9|24
1645107850000|2022-02-17 14:24:10|14490.3|14488.3|14489.6|14487.6|14490.8|14488.8|14489.1|14487.1|21
1645107860000|2022-02-17 14:24:20|14489.7|14487.7|14489.4|14487.4|14490.8|14488.8|14488.8|14486.8|51
1645107870000|2022-02-17 14:24:30|14489.6|14487.6|14489.9|14487.9|14491.2|14489.2|14489.6|14487.6|16
1645107880000|2022-02-17 14:24:40|14489.8|14487.8|14486.1|14484.1|14489.8|14487.8|14485.6|14483.6|43
1645107890000|2022-02-17 14:24:50|14486.2|14484.2|14487.6|14485.6|14488.4|14486.4|14485.9|14483.9|49
1645107900000|2022-02-17 14:25:00|14487.4|14485.4|14486.7|14484.7|14487.6|14485.6|14485.1|14483.1|91
1645107910000|2022-02-17 14:25:10|14487.1|14485.1|14483.9|14481.9|14487.3|14485.3|14482.8|14480.8|108
1645107920000|2022-02-17 14:25:20|14483.8|14481.8|14482.3|14480.3|14484.4|14482.4|14482.2|14480.2|55
1645107930000|2022-02-17 14:25:30|14482.2|14480.2|14482.9|14480.9|14483.8|14481.8|14481.8|14479.8|40
1645107940000|2022-02-17 14:25:40|14482.8|14480.8|14483.9|14481.9|14483.9|14481.9|14481.9|14479.9|73
1645107950000|2022-02-17 14:25:50|14483.8|14481.8|14482.9|14480.9|14483.9|14481.9|14481.9|14479.9|33
1645107960000|2022-02-17 14:26:00|14482.8|14480.8|14481.6|14479.6|14482.8|14480.8|14480.4|14478.4|67
1645107970000|2022-02-17 14:26:10|14481.7|14479.7|14482.1|14480.1|14482.9|14480.9|14480.9|14478.9|38
1645107980000|2022-02-17 14:26:20|14481.6|14479.6|14483.2|14481.2|14483.2|14481.2|14481.2|14479.2|33
1645107990000|2022-02-17 14:26:30|14482.9|14480.9|14485.8|14483.8|14485.9|14483.9|14481.9|14479.9|72
1645108000000|2022-02-17 14:26:40|14485.9|14483.9|14485.6|14483.6|14486.2|14484.2|14485.3|14483.3|30
1645108010000|2022-02-17 14:26:50|14485.8|14483.8|14483.1|14481.1|14487.3|14485.3|14482.2|14480.2|49
1645108020000|2022-02-17 14:27:00|14483.3|14481.3|14483.3|14481.3|14483.7|14481.7|14481.3|14479.3|28
1645108030000|2022-02-17 14:27:10|14483.2|14481.2|14482.9|14480.9|14484.2|14482.2|14482.3|14480.3|19
1645108040000|2022-02-17 14:27:20|14483.1|14481.1|14482.8|14480.8|14484.7|14482.7|14482.4|14480.4|18
1645108050000|2022-02-17 14:27:30|14482.7|14480.7|14482.2|14480.2|14484.1|14482.1|14481.2|14479.2|55
1645108060000|2022-02-17 14:27:40|14480.3|14478.3|14471.8|14469.8|14480.3|14478.3|14471.6|14469.6|264
1645108070000|2022-02-17 14:27:50|14471.6|14469.6|14473.7|14471.7|14474.6|14472.6|14470.8|14468.8|136
1645108080000|2022-02-17 14:28:00|14473.4|14471.4|14473.1|14471.1|14474.7|14472.7|14470.4|14468.4|235
1645108090000|2022-02-17 14:28:10|14472.9|14470.9|14470.1|14468.1|14473.1|14471.1|14468.9|14466.9|130
1645108100000|2022-02-17 14:28:20|14470.2|14468.2|14472.7|14470.7|14472.9|14470.9|14470.2|14468.2|85
1645108110000|2022-02-17 14:28:30|14473.2|14471.2|14472.8|14470.8|14473.2|14471.2|14472.4|14470.4|37
1645108120000|2022-02-17 14:28:40|14472.3|14470.3|14472.1|14470.1|14472.6|14470.6|14472.1|14470.1|30
1645108130000|2022-02-17 14:28:50|14471.9|14469.9|14470.3|14468.3|14472.1|14470.1|14470.3|14468.3|30
1645108140000|2022-02-17 14:29:00|14470.1|14468.1|14471.8|14469.8|14472.1|14470.1|14469.3|14467.3|72
1645108150000|2022-02-17 14:29:10|14471.6|14469.6|14472.7|14470.7|14472.8|14470.8|14471.1|14469.1|49
1645108160000|2022-02-17 14:29:20|14472.6|14470.6|14471.6|14469.6|14472.8|14470.8|14471.4|14469.4|46
1645108170000|2022-02-17 14:29:30|14471.4|14469.4|14469.9|14467.9|14471.4|14469.4|14468.9|14466.9|77
1645108180000|2022-02-17 14:29:40|14469.7|14467.7|14468.6|14466.6|14469.9|14467.9|14468.4|14466.4|81
1645108190000|2022-02-17 14:29:50|14468.7|14466.7|14469.1|14467.1|14469.1|14467.1|14467.1|14465.1|276
1645108200000|2022-02-17 14:30:00|14468.6|14467.6|14481.1|14480.1|14486.3|14485.3|14468.6|14467.6|1167
1645108210000|2022-02-17 14:30:10|14479.3|14478.3|14489.6|14488.6|14489.7|14488.7|14478.9|14477.9|757
1645108220000|2022-02-17 14:30:20|14489.4|14488.4|14488.9|14487.9|14490.2|14489.2|14483.4|14482.4|477
1645108230000|2022-02-17 14:30:30|14488.8|14487.8|14469.1|14468.1|14489.8|14488.8|14466.8|14465.8|560
1645108240000|2022-02-17 14:30:40|14468.4|14467.4|14465.2|14464.2|14474.9|14473.9|14463.2|14462.2|524
1645108250000|2022-02-17 14:30:50|14464.7|14463.7|14472.7|14471.7|14473.1|14472.1|14460.4|14459.4|626
1645108260000|2022-02-17 14:31:00|14472.8|14471.8|14476.8|14475.8|14480.2|14479.2|14472.8|14471.8|495
1645108270000|2022-02-17 14:31:10|14476.4|14475.4|14476.3|14475.3|14482.2|14481.2|14471.4|14470.4|469
1645108280000|2022-02-17 14:31:20|14476.7|14475.7|14479.9|14478.9|14479.9|14478.9|14469.9|14468.9|371
1645108290000|2022-02-17 14:31:30|14480.2|14479.2|14475.4|14474.4|14483.6|14482.6|14472.2|14471.2|314
1645108300000|2022-02-17 14:31:40|14475.9|14474.9|14473.8|14472.8|14477.2|14476.2|14470.8|14469.8|374
1645108310000|2022-02-17 14:31:50|14473.4|14472.4|14476.6|14475.6|14479.3|14478.3|14472.7|14471.7|259
1645108320000|2022-02-17 14:32:00|14476.3|14475.3|14473.2|14472.2|14483.3|14482.3|14472.3|14471.3|429
1645108330000|2022-02-17 14:32:10|14473.4|14472.4|14457.3|14456.3|14473.9|14472.9|14456.4|14455.4|1137
1645108340000|2022-02-17 14:32:20|14457.1|14456.1|14463.2|14462.2|14472.4|14471.4|14456.2|14455.2|743
1645108350000|2022-02-17 14:32:30|14463.3|14462.3|14475.3|14474.3|14475.8|14474.8|14462.9|14461.9|385
1645108360000|2022-02-17 14:32:40|14475.2|14474.2|14468.2|14467.2|14475.9|14474.9|14466.8|14465.8|312
1645108370000|2022-02-17 14:32:50|14467.9|14466.9|14469.1|14468.1|14473.7|14472.7|14466.7|14465.7|353
1645108380000|2022-02-17 14:33:00|14468.9|14467.9|14461.7|14460.7|14469.2|14468.2|14461.1|14460.1|379
1645108390000|2022-02-17 14:33:10|14461.2|14460.2|14465.4|14464.4|14467.2|14466.2|14457.2|14456.2|576
1645108400000|2022-02-17 14:33:20|14465.6|14464.6|14467.9|14466.9|14468.4|14467.4|14461.4|14460.4|254
1645108410000|2022-02-17 14:33:30|14469.1|14468.1|14477.9|14476.9|14479.4|14478.4|14468.9|14467.9|496
1645108420000|2022-02-17 14:33:40|14478.6|14477.6|14478.6|14477.6|14483.7|14482.7|14478.1|14477.1|504
1645108430000|2022-02-17 14:33:50|14477.2|14476.2|14479.9|14478.9|14484.3|14483.3|14477.2|14476.2|330
1645108440000|2022-02-17 14:34:00|14480.2|14479.2|14477.4|14476.4|14484.9|14483.9|14472.4|14471.4|509
1645108450000|2022-02-17 14:34:10|14477.3|14476.3|14463.8|14462.8|14478.8|14477.8|14463.4|14462.4|375
1645108460000|2022-02-17 14:34:20|14463.9|14462.9|14465.7|14464.7|14466.6|14465.6|14459.2|14458.2|400
1645108470000|2022-02-17 14:34:30|14464.7|14463.7|14467.2|14466.2|14469.7|14468.7|14463.1|14462.1|313
1645108480000|2022-02-17 14:34:40|14467.3|14466.3|14473.6|14472.6|14474.1|14473.1|14465.9|14464.9|276
1645108490000|2022-02-17 14:34:50|14473.2|14472.2|14478.4|14477.4|14478.4|14477.4|14468.2|14467.2|405
1645108500000|2022-02-17 14:35:00|14478.2|14477.2|14487.1|14486.1|14487.8|14486.8|14470.8|14469.8|734
1645108510000|2022-02-17 14:35:10|14487.8|14486.8|14483.9|14482.9|14494.3|14493.3|14483.9|14482.9|811
1645108520000|2022-02-17 14:35:20|14484.6|14483.6|14478.3|14477.3|14486.9|14485.9|14475.7|14474.7|461
1645108530000|2022-02-17 14:35:30|14477.7|14476.7|14476.3|14475.3|14483.9|14482.9|14476.3|14475.3|244
1645108540000|2022-02-17 14:35:40|14476.2|14475.2|14471.7|14470.7|14476.2|14475.2|14468.9|14467.9|422
1645108550000|2022-02-17 14:35:50|14471.6|14470.6|14477.4|14476.4|14480.9|14479.9|14471.6|14470.6|245
1645108560000|2022-02-17 14:36:00|14477.7|14476.7|14487.6|14486.6|14488.6|14487.6|14477.7|14476.7|399
1645108570000|2022-02-17 14:36:10|14487.2|14486.2|14481.9|14480.9|14488.8|14487.8|14475.4|14474.4|267
1645108580000|2022-02-17 14:36:20|14480.8|14479.8|14479.7|14478.7|14483.6|14482.6|14473.6|14472.6|198
1645108590000|2022-02-17 14:36:30|14480.2|14479.2|14473.8|14472.8|14484.9|14483.9|14473.6|14472.6|402
1645108600000|2022-02-17 14:36:40|14473.6|14472.6|14487.7|14486.7|14487.7|14486.7|14471.4|14470.4|484
1645108610000|2022-02-17 14:36:50|14487.9|14486.9|14479.3|14478.3|14488.3|14487.3|14477.6|14476.6|211
1645108620000|2022-02-17 14:37:00|14479.1|14478.1|14477.9|14476.9|14483.6|14482.6|14477.3|14476.3|225
1645108630000|2022-02-17 14:37:10|14478.2|14477.2|14481.4|14480.4|14481.4|14480.4|14474.6|14473.6|214
1645108640000|2022-02-17 14:37:20|14483.7|14482.7|14488.6|14487.6|14491.4|14490.4|14483.7|14482.7|463
1645108650000|2022-02-17 14:37:30|14488.4|14487.4|14481.8|14480.8|14491.1|14490.1|14481.1|14480.1|302
1645108660000|2022-02-17 14:37:40|14482.2|14481.2|14482.8|14481.8|14484.1|14483.1|14481.3|14480.3|127
1645108670000|2022-02-17 14:37:50|14483.1|14482.1|14480.8|14479.8|14486.3|14485.3|14479.9|14478.9|143
1645108680000|2022-02-17 14:38:00|14480.9|14479.9|14476.2|14475.2|14481.7|14480.7|14474.7|14473.7|447
1645108690000|2022-02-17 14:38:10|14475.9|14474.9|14468.1|14467.1|14475.9|14474.9|14466.4|14465.4|453
1645108700000|2022-02-17 14:38:20|14467.6|14466.6|14469.7|14468.7|14475.2|14474.2|14466.2|14465.2|314
1645108710000|2022-02-17 14:38:30|14469.6|14468.6|14475.1|14474.1|14476.6|14475.6|14467.8|14466.8|277
1645108720000|2022-02-17 14:38:40|14475.2|14474.2|14475.9|14474.9|14479.2|14478.2|14472.6|14471.6|218
1645108730000|2022-02-17 14:38:50|14475.4|14474.4|14470.7|14469.7|14477.1|14476.1|14469.7|14468.7|190
1645108740000|2022-02-17 14:39:00|14470.4|14469.4|14475.7|14474.7|14478.2|14477.2|14469.9|14468.9|226
1645108750000|2022-02-17 14:39:10|14475.9|14474.9|14480.1|14479.1|14482.4|14481.4|14475.3|14474.3|214
1645108760000|2022-02-17 14:39:20|14479.7|14478.7|14489.2|14488.2|14489.2|14488.2|14479.1|14478.1|411
1645108770000|2022-02-17 14:39:30|14489.1|14488.1|14490.7|14489.7|14494.3|14493.3|14485.9|14484.9|474
1645108780000|2022-02-17 14:39:40|14490.3|14489.3|14487.7|14486.7|14491.7|14490.7|14485.6|14484.6|160
1645108790000|2022-02-17 14:39:50|14488.2|14487.2|14495.3|14494.3|14499.3|14498.3|14487.6|14486.6|546
1645108800000|2022-02-17 14:40:00|14495.1|14494.1|14495.8|14494.8|14500.4|14499.4|14491.2|14490.2|599
1645108810000|2022-02-17 14:40:10|14495.7|14494.7|14487.2|14486.2|14496.2|14495.2|14485.7|14484.7|432
1645108820000|2022-02-17 14:40:20|14487.8|14486.8|14490.1|14489.1|14492.2|14491.2|14483.4|14482.4|322
1645108830000|2022-02-17 14:40:30|14490.8|14489.8|14492.3|14491.3|14495.9|14494.9|14489.9|14488.9|146
1645108840000|2022-02-17 14:40:40|14492.4|14491.4|14489.6|14488.6|14495.2|14494.2|14483.7|14482.7|302
1645108850000|2022-02-17 14:40:50|14490.3|14489.3|14491.3|14490.3|14494.1|14493.1|14487.6|14486.6|294
1645108860000|2022-02-17 14:41:00|14492.3|14491.3|14491.9|14490.9|14492.9|14491.9|14484.2|14483.2|273
1645108870000|2022-02-17 14:41:10|14491.7|14490.7|14488.9|14487.9|14491.7|14490.7|14485.7|14484.7|126
1645108880000|2022-02-17 14:41:20|14489.3|14488.3|14485.7|14484.7|14489.8|14488.8|14482.7|14481.7|208
1645108890000|2022-02-17 14:41:30|14485.9|14484.9|14488.9|14487.9|14489.4|14488.4|14482.2|14481.2|195
1645108900000|2022-02-17 14:41:40|14489.2|14488.2|14484.9|14483.9|14489.4|14488.4|14483.6|14482.6|136
1645108910000|2022-02-17 14:41:50|14485.1|14484.1|14483.1|14482.1|14485.9|14484.9|14479.9|14478.9|209
1645108920000|2022-02-17 14:42:00|14482.9|14481.9|14476.7|14475.7|14483.3|14482.3|14475.2|14474.2|340
1645108930000|2022-02-17 14:42:10|14477.2|14476.2|14485.2|14484.2|14485.2|14484.2|14476.8|14475.8|363
1645108940000|2022-02-17 14:42:20|14485.4|14484.4|14485.3|14484.3|14488.4|14487.4|14483.2|14482.2|258
1645108950000|2022-02-17 14:42:30|14485.4|14484.4|14482.4|14481.4|14493.9|14492.9|14482.4|14481.4|513
1645108960000|2022-02-17 14:42:40|14482.7|14481.7|14482.9|14481.9|14486.6|14485.6|14482.4|14481.4|161
1645108970000|2022-02-17 14:42:50|14483.1|14482.1|14479.3|14478.3|14483.1|14482.1|14476.1|14475.1|464
1645108980000|2022-02-17 14:43:00|14479.9|14478.9|14488.4|14487.4|14490.2|14489.2|14479.4|14478.4|289
1645108990000|2022-02-17 14:43:10|14489.2|14488.2|14482.2|14481.2|14490.7|14489.7|14482.2|14481.2|250
1645109000000|2022-02-17 14:43:20|14482.1|14481.1|14473.6|14472.6|14483.4|14482.4|14472.8|14471.8|627
1645109010000|2022-02-17 14:43:30|14473.7|14472.7|14480.1|14479.1|14481.4|14480.4|14473.1|14472.1|195
1645109020000|2022-02-17 14:43:40|14479.9|14478.9|14477.3|14476.3|14479.9|14478.9|14471.4|14470.4|469
1645109030000|2022-02-17 14:43:50|14477.6|14476.6|14484.4|14483.4|14485.9|14484.9|14477.4|14476.4|357
1645109040000|2022-02-17 14:44:00|14484.1|14483.1|14489.8|14488.8|14491.9|14490.9|14479.4|14478.4|598
1645109050000|2022-02-17 14:44:10|14490.1|14489.1|14488.7|14487.7|14491.1|14490.1|14484.8|14483.8|304
1645109060000|2022-02-17 14:44:20|14488.4|14487.4|14482.7|14481.7|14488.4|14487.4|14481.1|14480.1|396
1645109070000|2022-02-17 14:44:30|14482.1|14481.1|14481.3|14480.3|14482.1|14481.1|14478.1|14477.1|254
1645109080000|2022-02-17 14:44:40|14481.6|14480.6|14482.7|14481.7|14487.1|14486.1|14479.2|14478.2|201
1645109090000|2022-02-17 14:44:50|14482.3|14481.3|14482.2|14481.2|14483.8|14482.8|14478.9|14477.9|159
1645109100000|2022-02-17 14:45:00|14481.9|14480.9|14470.3|14469.3|14484.8|14483.8|14469.8|14468.8|621
1645109110000|2022-02-17 14:45:10|14470.7|14469.7|14475.2|14474.2|14475.6|14474.6|14470.7|14469.7|301
1645109120000|2022-02-17 14:45:20|14475.3|14474.3|14475.9|14474.9|14477.1|14476.1|14470.8|14469.8|232
1645109130000|2022-02-17 14:45:30|14476.3|14475.3|14475.6|14474.6|14479.4|14478.4|14473.8|14472.8|215
1645109140000|2022-02-17 14:45:40|14475.4|14474.4|14471.3|14470.3|14475.4|14474.4|14469.9|14468.9|298
1645109150000|2022-02-17 14:45:50|14471.2|14470.2|14462.4|14461.4|14471.7|14470.7|14460.4|14459.4|806
1645109160000|2022-02-17 14:46:00|14462.2|14461.2|14447.6|14446.6|14462.4|14461.4|14443.4|14442.4|1352
1645109170000|2022-02-17 14:46:10|14447.4|14446.4|14445.9|14444.9|14449.7|14448.7|14441.9|14440.9|739
1645109180000|2022-02-17 14:46:20|14447.2|14446.2|14442.6|14441.6|14447.2|14446.2|14441.6|14440.6|399
1645109190000|2022-02-17 14:46:30|14442.7|14441.7|14435.7|14434.7|14445.4|14444.4|14433.9|14432.9|694
1645109200000|2022-02-17 14:46:40|14435.2|14434.2|14432.8|14431.8|14437.7|14436.7|14432.6|14431.6|321
1645109210000|2022-02-17 14:46:50|14432.7|14431.7|14430.9|14429.9|14434.2|14433.2|14430.4|14429.4|470
1645109220000|2022-02-17 14:47:00|14431.1|14430.1|14434.8|14433.8|14436.9|14435.9|14427.7|14426.7|692
1645109230000|2022-02-17 14:47:10|14434.3|14433.3|14435.4|14434.4|14439.8|14438.8|14432.8|14431.8|370
1645109240000|2022-02-17 14:47:20|14435.8|14434.8|14439.1|14438.1|14440.2|14439.2|14433.6|14432.6|198
1645109250000|2022-02-17 14:47:30|14439.6|14438.6|14434.9|14433.9|14440.3|14439.3|14433.8|14432.8|551
1645109260000|2022-02-17 14:47:40|14435.1|14434.1|14429.9|14428.9|14435.7|14434.7|14429.9|14428.9|295
1645109270000|2022-02-17 14:47:50|14430.2|14429.2|14433.2|14432.2|14434.1|14433.1|14428.6|14427.6|289
1645109280000|2022-02-17 14:48:00|14433.4|14432.4|14437.6|14436.6|14438.6|14437.6|14431.3|14430.3|372
1645109290000|2022-02-17 14:48:10|14437.3|14436.3|14435.9|14434.9|14437.8|14436.8|14430.7|14429.7|231
1645109300000|2022-02-17 14:48:20|14436.1|14435.1|14432.2|14431.2|14436.9|14435.9|14431.7|14430.7|161
1645109310000|2022-02-17 14:48:30|14432.8|14431.8|14430.6|14429.6|14436.7|14435.7|14430.1|14429.1|246
1645109320000|2022-02-17 14:48:40|14430.7|14429.7|14426.8|14425.8|14430.7|14429.7|14418.4|14417.4|1275
1645109330000|2022-02-17 14:48:50|14425.9|14424.9|14427.3|14426.3|14427.9|14426.9|14423.3|14422.3|281
1645109340000|2022-02-17 14:49:00|14427.4|14426.4|14436.7|14435.7|14438.2|14437.2|14426.9|14425.9|446
1645109350000|2022-02-17 14:49:10|14436.6|14435.6|14437.8|14436.8|14439.3|14438.3|14433.7|14432.7|309
1645109360000|2022-02-17 14:49:20|14438.4|14437.4|14435.7|14434.7|14439.9|14438.9|14434.8|14433.8|246
1645109370000|2022-02-17 14:49:30|14436.4|14435.4|14436.9|14435.9|14437.3|14436.3|14433.7|14432.7|190
1645109380000|2022-02-17 14:49:40|14436.4|14435.4|14435.2|14434.2|14439.2|14438.2|14434.8|14433.8|173
1645109390000|2022-02-17 14:49:50|14435.4|14434.4|14436.4|14435.4|14439.3|14438.3|14434.7|14433.7|146
1645109400000|2022-02-17 14:50:00|14436.9|14435.9|14431.3|14430.3|14437.7|14436.7|14428.8|14427.8|443
1645109410000|2022-02-17 14:50:10|14430.9|14429.9|14431.9|14430.9|14434.2|14433.2|14428.1|14427.1|224
1645109420000|2022-02-17 14:50:20|14433.4|14432.4|14435.2|14434.2|14436.3|14435.3|14428.9|14427.9|189
1645109430000|2022-02-17 14:50:30|14435.1|14434.1|14432.7|14431.7|14435.9|14434.9|14431.7|14430.7|97
1645109440000|2022-02-17 14:50:40|14432.2|14431.2|14428.4|14427.4|14432.2|14431.2|14424.2|14423.2|343
1645109450000|2022-02-17 14:50:50|14428.6|14427.6|14429.3|14428.3|14430.3|14429.3|14424.2|14423.2|246
1645109460000|2022-02-17 14:51:00|14428.9|14427.9|14424.4|14423.4|14430.9|14429.9|14423.2|14422.2|357
1645109470000|2022-02-17 14:51:10|14423.9|14422.9|14417.7|14416.7|14426.3|14425.3|14415.3|14414.3|743
1645109480000|2022-02-17 14:51:20|14417.8|14416.8|14414.2|14413.2|14419.1|14418.1|14411.2|14410.2|528
1645109490000|2022-02-17 14:51:30|14414.1|14413.1|14411.4|14410.4|14414.6|14413.6|14409.6|14408.6|554
1645109500000|2022-02-17 14:51:40|14411.2|14410.2|14412.4|14411.4|14414.4|14413.4|14410.6|14409.6|210
1645109510000|2022-02-17 14:51:50|14413.1|14412.1|14405.3|14404.3|14413.1|14412.1|14404.6|14403.6|734
1645109520000|2022-02-17 14:52:00|14405.4|14404.4|14407.6|14406.6|14409.1|14408.1|14403.1|14402.1|685
1645109530000|2022-02-17 14:52:10|14407.8|14406.8|14406.8|14405.8|14407.8|14406.8|14406.8|14405.8|18
1645109540000|2022-02-17 14:52:20|14406.7|14405.7|14398.2|14397.2|14407.9|14406.9|14394.8|14393.8|1297
1645109550000|2022-02-17 14:52:30|14397.1|14396.1|14399.2|14398.2|14399.3|14398.3|14393.7|14392.7|647
1645109560000|2022-02-17 14:52:40|14399.7|14398.7|14402.1|14401.1|14404.6|14403.6|14399.1|14398.1|562
1645109570000|2022-02-17 14:52:50|14401.4|14400.4|14403.3|14402.3|14403.7|14402.7|14397.8|14396.8|230
1645109580000|2022-02-17 14:53:00|14403.2|14402.2|14401.6|14400.6|14404.8|14403.8|14400.1|14399.1|299
1645109590000|2022-02-17 14:53:10|14402.1|14401.1|14401.7|14400.7|14402.3|14401.3|14399.1|14398.1|219
1645109600000|2022-02-17 14:53:20|14401.6|14400.6|14400.1|14399.1|14404.1|14403.1|14399.1|14398.1|219
1645109610000|2022-02-17 14:53:30|14400.6|14399.6|14400.2|14399.2|14400.8|14399.8|14397.6|14396.6|288
1645109620000|2022-02-17 14:53:40|14400.1|14399.1|14394.4|14393.4|14402.1|14401.1|14394.4|14393.4|357
1645109630000|2022-02-17 14:53:50|14394.6|14393.6|14391.3|14390.3|14394.8|14393.8|14388.6|14387.6|780
1645109640000|2022-02-17 14:54:00|14391.8|14390.8|14395.6|14394.6|14396.7|14395.7|14390.8|14389.8|427
1645109650000|2022-02-17 14:54:10|14395.7|14394.7|14399.3|14398.3|14399.3|14398.3|14394.8|14393.8|328
1645109660000|2022-02-17 14:54:20|14395.3|14394.3|14393.3|14392.3|14396.3|14395.3|14393.3|14392.3|380
1645109670000|2022-02-17 14:54:30|14392.8|14391.8|14390.6|14389.6|14394.2|14393.2|14389.1|14388.1|291
1645109680000|2022-02-17 14:54:40|14390.4|14389.4|14386.6|14385.6|14390.4|14389.4|14384.4|14383.4|712
1645109690000|2022-02-17 14:54:50|14386.7|14385.7|14393.6|14392.6|14393.9|14392.9|14382.9|14381.9|808
1645109700000|2022-02-17 14:55:00|14393.3|14392.3|14396.7|14395.7|14398.9|14397.9|14392.3|14391.3|668
1645109710000|2022-02-17 14:55:10|14397.1|14396.1|14402.3|14401.3|14403.6|14402.6|14397.1|14396.1|596
1645109720000|2022-02-17 14:55:20|14402.6|14401.6|14402.1|14401.1|14405.3|14404.3|14399.9|14398.9|355
1645109730000|2022-02-17 14:55:30|14403.3|14402.3|14401.4|14400.4|14403.7|14402.7|14400.8|14399.8|232
1645109740000|2022-02-17 14:55:40|14401.6|14400.6|14401.3|14400.3|14402.2|14401.2|14399.2|14398.2|231
1645109750000|2022-02-17 14:55:50|14401.8|14400.8|14401.6|14400.6|14401.8|14400.8|14398.1|14397.1|224
1645109760000|2022-02-17 14:56:00|14401.4|14400.4|14399.8|14398.8|14402.2|14401.2|14397.2|14396.2|338
1645109770000|2022-02-17 14:56:10|14399.6|14398.6|14402.3|14401.3|14402.7|14401.7|14396.8|14395.8|311
1645109780000|2022-02-17 14:56:20|14402.4|14401.4|14388.9|14387.9|14405.3|14404.3|14388.1|14387.1|795
1645109790000|2022-02-17 14:56:30|14389.8|14388.8|14401.1|14400.1|14401.1|14400.1|14388.7|14387.7|411
1645109800000|2022-02-17 14:56:40|14400.8|14399.8|14403.3|14402.3|14403.8|14402.8|14397.3|14396.3|293
1645109810000|2022-02-17 14:56:50|14403.4|14402.4|14402.6|14401.6|14403.8|14402.8|14399.6|14398.6|278
1645109820000|2022-02-17 14:57:00|14402.4|14401.4|14406.6|14405.6|14406.9|14405.9|14398.6|14397.6|336
1645109830000|2022-02-17 14:57:10|14406.3|14405.3|14407.8|14406.8|14407.8|14406.8|14397.4|14396.4|429
1645109840000|2022-02-17 14:57:20|14407.6|14406.6|14408.9|14407.9|14410.6|14409.6|14406.7|14405.7|297
1645109850000|2022-02-17 14:57:30|14408.4|14407.4|14408.3|14407.3|14409.7|14408.7|14404.3|14403.3|302
1645109860000|2022-02-17 14:57:40|14408.6|14407.6|14408.4|14407.4|14411.2|14410.2|14407.3|14406.3|338
1645109870000|2022-02-17 14:57:50|14408.6|14407.6|14412.6|14411.6|14412.8|14411.8|14407.3|14406.3|320
1645109880000|2022-02-17 14:58:00|14412.7|14411.7|14411.1|14410.1|14414.7|14413.7|14407.9|14406.9|536
1645109890000|2022-02-17 14:58:10|14410.9|14409.9|14413.8|14412.8|14416.1|14415.1|14410.6|14409.6|320
1645109900000|2022-02-17 14:58:20|14413.9|14412.9|14412.6|14411.6|14414.8|14413.8|14410.3|14409.3|320
1645109910000|2022-02-17 14:58:30|14412.7|14411.7|14412.9|14411.9|14416.1|14415.1|14410.4|14409.4|296
1645109920000|2022-02-17 14:58:40|14413.1|14412.1|14413.7|14412.7|14414.8|14413.8|14411.6|14410.6|229
1645109930000|2022-02-17 14:58:50|14413.4|14412.4|14407.8|14406.8|14414.4|14413.4|14405.8|14404.8|288
1645109940000|2022-02-17 14:59:00|14407.7|14406.7|14413.6|14412.6|14413.6|14412.6|14406.1|14405.1|292
1645109950000|2022-02-17 14:59:10|14413.7|14412.7|14411.4|14410.4|14415.4|14414.4|14408.8|14407.8|142
1645109960000|2022-02-17 14:59:20|14411.6|14410.6|14409.7|14408.7|14411.8|14410.8|14407.7|14406.7|177
1645109970000|2022-02-17 14:59:30|14409.8|14408.8|14404.8|14403.8|14410.4|14409.4|14401.6|14400.6|268
1645109980000|2022-02-17 14:59:40|14404.7|14403.7|14408.6|14407.6|14409.7|14408.7|14403.7|14402.7|177
1645109990000|2022-02-17 14:59:50|14408.4|14407.4|14409.6|14408.6|14410.9|14409.9|14407.3|14406.3|156
1645110000000|2022-02-17 15:00:00|14409.2|14408.2|14404.6|14403.6|14412.2|14411.2|14402.2|14401.2|593
1645110010000|2022-02-17 15:00:10|14404.7|14403.7|14402.1|14401.1|14408.2|14407.2|14401.3|14400.3|315
1645110020000|2022-02-17 15:00:20|14401.6|14400.6|14402.7|14401.7|14403.3|14402.3|14396.2|14395.2|526
1645110030000|2022-02-17 15:00:30|14402.8|14401.8|14403.8|14402.8|14406.3|14405.3|14400.9|14399.9|331
1645110040000|2022-02-17 15:00:40|14403.7|14402.7|14401.7|14400.7|14404.9|14403.9|14396.9|14395.9|273
1645110050000|2022-02-17 15:00:50|14401.4|14400.4|14394.6|14393.6|14401.8|14400.8|14392.9|14391.9|490
1645110060000|2022-02-17 15:01:00|14394.1|14393.1|14394.8|14393.8|14397.7|14396.7|14390.3|14389.3|363
1645110070000|2022-02-17 15:01:10|14395.1|14394.1|14401.6|14400.6|14401.6|14400.6|14395.1|14394.1|215
1645110080000|2022-02-17 15:01:20|14401.9|14400.9|14408.6|14407.6|14408.6|14407.6|14401.6|14400.6|319
1645110090000|2022-02-17 15:01:30|14409.1|14408.1|14411.3|14410.3|14417.6|14416.6|14409.1|14408.1|671
1645110100000|2022-02-17 15:01:40|14411.2|14410.2|14409.4|14408.4|14412.8|14411.8|14409.2|14408.2|203
1645110110000|2022-02-17 15:01:50|14409.8|14408.8|14406.6|14405.6|14410.3|14409.3|14406.1|14405.1|187
1645110120000|2022-02-17 15:02:00|14405.9|14404.9|14410.9|14409.9|14415.1|14414.1|14405.9|14404.9|232
1645110130000|2022-02-17 15:02:10|14411.1|14410.1|14412.8|14411.8|14413.8|14412.8|14405.8|14404.8|174
1645110140000|2022-02-17 15:02:20|14412.6|14411.6|14417.3|14416.3|14417.3|14416.3|14410.9|14409.9|188
1645110150000|2022-02-17 15:02:30|14417.2|14416.2|14416.6|14415.6|14419.8|14418.8|14414.8|14413.8|338
1645110160000|2022-02-17 15:02:40|14416.7|14415.7|14419.3|14418.3|14420.2|14419.2|14415.2|14414.2|228
1645110170000|2022-02-17 15:02:50|14419.2|14418.2|14412.8|14411.8|14419.3|14418.3|14412.2|14411.2|192
1645110180000|2022-02-17 15:03:00|14413.3|14412.3|14423.1|14422.1|14424.1|14423.1|14412.9|14411.9|534
1645110190000|2022-02-17 15:03:10|14422.7|14421.7|14423.6|14422.6|14427.9|14426.9|14419.8|14418.8|454
1645110200000|2022-02-17 15:03:20|14423.7|14422.7|14428.6|14427.6|14429.8|14428.8|14422.9|14421.9|377
1645110210000|2022-02-17 15:03:30|14428.2|14427.2|14431.4|14430.4|14436.3|14435.3|14427.1|14426.1|683
1645110220000|2022-02-17 15:03:40|14431.3|14430.3|14426.3|14425.3|14431.8|14430.8|14425.8|14424.8|446
1645110230000|2022-02-17 15:03:50|14426.1|14425.1|14426.1|14425.1|14428.3|14427.3|14425.4|14424.4|252
1645110240000|2022-02-17 15:04:00|14425.9|14424.9|14423.8|14422.8|14428.7|14427.7|14422.1|14421.1|391
1645110250000|2022-02-17 15:04:10|14423.2|14422.2|14426.4|14425.4|14427.6|14426.6|14422.9|14421.9|249
1645110260000|2022-02-17 15:04:20|14426.1|14425.1|14424.8|14423.8|14426.2|14425.2|14422.8|14421.8|167
1645110270000|2022-02-17 15:04:30|14424.9|14423.9|14426.1|14425.1|14427.6|14426.6|14423.4|14422.4|219
1645110280000|2022-02-17 15:04:40|14425.8|14424.8|14426.3|14425.3|14430.6|14429.6|14425.8|14424.8|170
1645110290000|2022-02-17 15:04:50|14426.4|14425.4|14422.2|14421.2|14426.4|14425.4|14421.1|14420.1|362
1645110300000|2022-02-17 15:05:00|14421.8|14420.8|14419.9|14418.9|14422.7|14421.7|14417.8|14416.8|457
1645110310000|2022-02-17 15:05:10|14420.6|14419.6|14423.3|14422.3|14425.2|14424.2|14420.1|14419.1|209
1645110320000|2022-02-17 15:05:20|14423.6|14422.6|14421.8|14420.8|14423.6|14422.6|14420.9|14419.9|136
1645110330000|2022-02-17 15:05:30|14421.1|14420.1|14417.8|14416.8|14421.2|14420.2|14415.4|14414.4|351
1645110340000|2022-02-17 15:05:40|14417.6|14416.6|14419.2|14418.2|14421.6|14420.6|14417.4|14416.4|162
1645110350000|2022-02-17 15:05:50|14419.6|14418.6|14421.3|14420.3|14421.3|14420.3|14417.9|14416.9|150
1645110360000|2022-02-17 15:06:00|14420.8|14419.8|14418.1|14417.1|14421.3|14420.3|14416.1|14415.1|250
1645110370000|2022-02-17 15:06:10|14418.7|14417.7|14428.3|14427.3|14428.3|14427.3|14417.4|14416.4|265
1645110380000|2022-02-17 15:06:20|14428.7|14427.7|14423.7|14422.7|14430.6|14429.6|14423.3|14422.3|313
1645110390000|2022-02-17 15:06:30|14423.6|14422.6|14427.8|14426.8|14431.6|14430.6|14422.6|14421.6|363
1645110400000|2022-02-17 15:06:40|14427.6|14426.6|14426.3|14425.3|14427.9|14426.9|14425.8|14424.8|112
1645110410000|2022-02-17 15:06:50|14426.4|14425.4|14427.8|14426.8|14431.2|14430.2|14426.4|14425.4|177
1645110420000|2022-02-17 15:07:00|14427.9|14426.9|14425.3|14424.3|14427.9|14426.9|14423.3|14422.3|184
1645110430000|2022-02-17 15:07:10|14425.6|14424.6|14426.4|14425.4|14427.2|14426.2|14424.1|14423.1|132
1645110440000|2022-02-17 15:07:20|14426.8|14425.8|14425.7|14424.7|14427.6|14426.6|14424.9|14423.9|88
1645110450000|2022-02-17 15:07:30|14425.8|14424.8|14421.2|14420.2|14425.8|14424.8|14420.6|14419.6|226
1645110460000|2022-02-17 15:07:40|14421.3|14420.3|14422.3|14421.3|14423.3|14422.3|14419.2|14418.2|143
1645110470000|2022-02-17 15:07:50|14422.4|14421.4|14425.2|14424.2|14426.6|14425.6|14421.7|14420.7|146
1645110480000|2022-02-17 15:08:00|14425.1|14424.1|14424.3|14423.3|14428.7|14427.7|14421.8|14420.8|165
1645110490000|2022-02-17 15:08:10|14424.2|14423.2|14424.9|14423.9|14426.6|14425.6|14421.9|14420.9|137
1645110500000|2022-02-17 15:08:20|14424.7|14423.7|14424.1|14423.1|14426.2|14425.2|14423.2|14422.2|87
1645110510000|2022-02-17 15:08:30|14423.7|14422.7|14423.7|14422.7|14423.8|14422.8|14422.1|14421.1|106
1645110520000|2022-02-17 15:08:40|14423.6|14422.6|14426.6|14425.6|14427.2|14426.2|14422.4|14421.4|94
1645110530000|2022-02-17 15:08:50|14426.9|14425.9|14422.8|14421.8|14426.9|14425.9|14422.8|14421.8|76
1645110540000|2022-02-17 15:09:00|14423.1|14422.1|14420.2|14419.2|14424.8|14423.8|14419.9|14418.9|162
1645110550000|2022-02-17 15:09:10|14420.1|14419.1|14417.8|14416.8|14420.9|14419.9|14416.9|14415.9|230
1645110560000|2022-02-17 15:09:20|14417.3|14416.3|14414.3|14413.3|14417.3|14416.3|14413.4|14412.4|358
1645110570000|2022-02-17 15:09:30|14414.6|14413.6|14429.3|14428.3|14431.1|14430.1|14413.9|14412.9|1071
1645110580000|2022-02-17 15:09:40|14429.4|14428.4|14415.6|14414.6|14431.9|14430.9|14415.4|14414.4|585
1645110590000|2022-02-17 15:09:50|14415.7|14414.7|14418.2|14417.2|14418.2|14417.2|14412.9|14411.9|741
1645110600000|2022-02-17 15:10:00|14417.9|14416.9|14415.8|14414.8|14418.2|14417.2|14413.2|14412.2|217
1645110610000|2022-02-17 15:10:10|14416.2|14415.2|14420.2|14419.2|14420.2|14419.2|14410.1|14409.1|357
1645110620000|2022-02-17 15:10:20|14420.3|14419.3|14419.7|14418.7|14422.4|14421.4|14418.7|14417.7|162
1645110630000|2022-02-17 15:10:30|14419.3|14418.3|14414.6|14413.6|14420.7|14419.7|14414.3|14413.3|70
1645110640000|2022-02-17 15:10:40|14414.9|14413.9|14414.8|14413.8|14417.9|14416.9|14413.9|14412.9|140
1645110650000|2022-02-17 15:10:50|14414.7|14413.7|14414.7|14413.7|14420.2|14419.2|14413.4|14412.4|203
1645110660000|2022-02-17 15:11:00|14414.2|14413.2|14411.6|14410.6|14414.2|14413.2|14407.6|14406.6|238
1645110670000|2022-02-17 15:11:10|14410.3|14409.3|14411.4|14410.4|14416.3|14415.3|14410.3|14409.3|147
1645110680000|2022-02-17 15:11:20|14410.7|14409.7|14412.8|14411.8|14413.7|14412.7|14410.7|14409.7|71
1645110690000|2022-02-17 15:11:30|14412.9|14411.9|14410.7|14409.7|14412.9|14411.9|14408.7|14407.7|99
1645110700000|2022-02-17 15:11:40|14410.6|14409.6|14410.1|14409.1|14413.1|14412.1|14409.4|14408.4|108
1645110710000|2022-02-17 15:11:50|14409.9|14408.9|14408.7|14407.7|14410.8|14409.8|14408.6|14407.6|108
1645110720000|2022-02-17 15:12:00|14408.6|14407.6|14409.8|14408.8|14410.8|14409.8|14406.1|14405.1|290
1645110730000|2022-02-17 15:12:10|14410.3|14409.3|14416.8|14415.8|14417.6|14416.6|14409.2|14408.2|223
1645110740000|2022-02-17 15:12:20|14416.4|14415.4|14417.3|14416.3|14419.1|14418.1|14414.8|14413.8|213
1645110750000|2022-02-17 15:12:30|14416.9|14415.9|14418.7|14417.7|14419.8|14418.8|14416.6|14415.6|142
1645110760000|2022-02-17 15:12:40|14418.6|14417.6|14410.8|14409.8|14419.4|14418.4|14410.6|14409.6|308
1645110770000|2022-02-17 15:12:50|14410.7|14409.7|14410.4|14409.4|14411.8|14410.8|14409.1|14408.1|183
1645110780000|2022-02-17 15:13:00|14410.6|14409.6|14410.7|14409.7|14412.6|14411.6|14409.2|14408.2|143
1645110790000|2022-02-17 15:13:10|14410.9|14409.9|14408.7|14407.7|14412.4|14411.4|14407.9|14406.9|118
1645110800000|2022-02-17 15:13:20|14408.8|14407.8|14410.4|14409.4|14414.2|14413.2|14407.4|14406.4|112
1645110810000|2022-02-17 15:13:30|14410.3|14409.3|14409.7|14408.7|14412.1|14411.1|14408.4|14407.4|82
1645110820000|2022-02-17 15:13:40|14409.4|14408.4|14410.2|14409.2|14415.1|14414.1|14409.4|14408.4|228
1645110830000|2022-02-17 15:13:50|14410.3|14409.3|14409.3|14408.3|14413.4|14412.4|14408.8|14407.8|116
1645110840000|2022-02-17 15:14:00|14408.9|14407.9|14410.2|14409.2|14411.2|14410.2|14405.6|14404.6|265
1645110850000|2022-02-17 15:14:10|14410.4|14409.4|14415.8|14414.8|14420.6|14419.6|14410.2|14409.2|322
1645110860000|2022-02-17 15:14:20|14416.1|14415.1|14410.3|14409.3|14416.6|14415.6|14407.3|14406.3|348
1645110870000|2022-02-17 15:14:30|14410.7|14409.7|14414.6|14413.6|14417.6|14416.6|14410.7|14409.7|247
1645110880000|2022-02-17 15:14:40|14414.3|14413.3|14418.6|14417.6|14419.3|14418.3|14414.3|14413.3|194
1645110890000|2022-02-17 15:14:50|14418.7|14417.7|14416.7|14415.7|14418.8|14417.8|14415.8|14414.8|140
1645110900000|2022-02-17 15:15:00|14416.6|14415.6|14419.1|14418.1|14419.1|14418.1|14412.2|14411.2|222
1645110910000|2022-02-17 15:15:10|14419.6|14418.6|14420.6|14419.6|14420.6|14419.6|14417.4|14416.4|219
1645110920000|2022-02-17 15:15:20|14421.2|14420.2|14420.6|14419.6|14425.1|14424.1|14418.8|14417.8|335
1645110930000|2022-02-17 15:15:30|14420.7|14419.7|14413.3|14412.3|14420.8|14419.8|14413.2|14412.2|207
1645110940000|2022-02-17 15:15:40|14412.8|14411.8|14411.1|14410.1|14413.6|14412.6|14410.3|14409.3|165
1645110950000|2022-02-17 15:15:50|14411.3|14410.3|14410.7|14409.7|14412.9|14411.9|14409.9|14408.9|147
1645110960000|2022-02-17 15:16:00|14410.9|14409.9|14413.6|14412.6|14413.9|14412.9|14407.8|14406.8|218
1645110970000|2022-02-17 15:16:10|14413.4|14412.4|14408.3|14407.3|14414.6|14413.6|14408.2|14407.2|143
1645110980000|2022-02-17 15:16:20|14408.4|14407.4|14402.6|14401.6|14409.6|14408.6|14402.1|14401.1|435
1645110990000|2022-02-17 15:16:30|14402.4|14401.4|14396.2|14395.2|14402.8|14401.8|14393.2|14392.2|767
1645111000000|2022-02-17 15:16:40|14395.3|14394.3|14399.8|14398.8|14400.3|14399.3|14394.6|14393.6|344
1645111010000|2022-02-17 15:16:50|14400.1|14399.1|14399.2|14398.2|14402.3|14401.3|14398.6|14397.6|159
1645111020000|2022-02-17 15:17:00|14399.3|14398.3|14399.9|14398.9|14401.9|14400.9|14398.3|14397.3|204
1645111030000|2022-02-17 15:17:10|14399.3|14398.3|14397.6|14396.6|14399.7|14398.7|14393.7|14392.7|261
1645111040000|2022-02-17 15:17:20|14397.3|14396.3|14402.3|14401.3|14402.3|14401.3|14396.7|14395.7|191
1645111050000|2022-02-17 15:17:30|14402.2|14401.2|14402.8|14401.8|14405.9|14404.9|14400.9|14399.9|275
1645111060000|2022-02-17 15:17:40|14403.1|14402.1|14400.9|14399.9|14404.3|14403.3|14400.4|14399.4|142
1645111070000|2022-02-17 15:17:50|14400.8|14399.8|14402.1|14401.1|14402.7|14401.7|14399.2|14398.2|140
1645111080000|2022-02-17 15:18:00|14402.2|14401.2|14400.9|14399.9|14408.3|14407.3|14399.6|14398.6|288
1645111090000|2022-02-17 15:18:10|14401.1|14400.1|14399.7|14398.7|14401.8|14400.8|14398.6|14397.6|181
1645111100000|2022-02-17 15:18:20|14399.6|14398.6|14397.8|14396.8|14400.3|14399.3|14395.8|14394.8|213
1645111110000|2022-02-17 15:18:30|14397.7|14396.7|14395.9|14394.9|14399.1|14398.1|14392.3|14391.3|284
1645111120000|2022-02-17 15:18:40|14396.2|14395.2|14395.8|14394.8|14398.2|14397.2|14394.8|14393.8|128
1645111130000|2022-02-17 15:18:50|14395.9|14394.9|14393.2|14392.2|14396.1|14395.1|14389.8|14388.8|400
1645111140000|2022-02-17 15:19:00|14393.1|14392.1|14390.9|14389.9|14395.7|14394.7|14390.3|14389.3|446
1645111150000|2022-02-17 15:19:10|14391.2|14390.2|14389.1|14388.1|14393.3|14392.3|14388.9|14387.9|232
1645111160000|2022-02-17 15:19:20|14389.2|14388.2|14378.9|14377.9|14389.9|14388.9|14378.1|14377.1|948
1645111170000|2022-02-17 15:19:30|14378.8|14377.8|14377.9|14376.9|14381.8|14380.8|14377.9|14376.9|271
1645111180000|2022-02-17 15:19:40|14377.8|14376.8|14378.3|14377.3|14379.2|14378.2|14375.7|14374.7|347
1645111190000|2022-02-17 15:19:50|14377.9|14376.9|14375.8|14374.8|14379.9|14378.9|14374.6|14373.6|224
1645111200000|2022-02-17 15:20:00|14376.1|14375.1|14373.4|14372.4|14376.1|14375.1|14371.8|14370.8|462
1645111210000|2022-02-17 15:20:10|14373.8|14372.8|14372.6|14371.6|14373.8|14372.8|14366.1|14365.1|693
1645111220000|2022-02-17 15:20:20|14372.3|14371.3|14375.2|14374.2|14377.2|14376.2|14371.1|14370.1|295
1645111230000|2022-02-17 15:20:30|14375.1|14374.1|14371.6|14370.6|14377.6|14376.6|14371.4|14370.4|244
1645111240000|2022-02-17 15:20:40|14372.2|14371.2|14366.7|14365.7|14372.2|14371.2|14366.1|14365.1|370
1645111250000|2022-02-17 15:20:50|14366.3|14365.3|14365.1|14364.1|14367.6|14366.6|14364.1|14363.1|380
1645111260000|2022-02-17 15:21:00|14365.2|14364.2|14363.6|14362.6|14366.3|14365.3|14362.3|14361.3|307
1645111270000|2022-02-17 15:21:10|14363.7|14362.7|14359.6|14358.6|14363.8|14362.8|14358.7|14357.7|661
1645111280000|2022-02-17 15:21:20|14359.7|14358.7|14364.3|14363.3|14366.6|14365.6|14357.4|14356.4|484
1645111290000|2022-02-17 15:21:30|14364.6|14363.6|14355.8|14354.8|14364.6|14363.6|14353.6|14352.6|773
1645111300000|2022-02-17 15:21:40|14355.4|14354.4|14353.7|14352.7|14358.6|14357.6|14352.6|14351.6|490
1645111310000|2022-02-17 15:21:50|14353.3|14352.3|14354.8|14353.8|14355.3|14354.3|14351.3|14350.3|619
1645111320000|2022-02-17 15:22:00|14353.1|14352.1|14357.8|14356.8|14362.6|14361.6|14352.9|14351.9|699
1645111330000|2022-02-17 15:22:10|14358.3|14357.3|14358.6|14357.6|14361.4|14360.4|14357.2|14356.2|304
1645111340000|2022-02-17 15:22:20|14359.3|14358.3|14357.6|14356.6|14362.1|14361.1|14357.1|14356.1|247
1645111350000|2022-02-17 15:22:30|14357.4|14356.4|14359.8|14358.8|14360.4|14359.4|14357.3|14356.3|109
1645111360000|2022-02-17 15:22:40|14360.1|14359.1|14362.4|14361.4|14362.7|14361.7|14358.3|14357.3|251
1645111370000|2022-02-17 15:22:50|14362.5|14361.5|14362.2|14361.2|14366.7|14365.7|14361.5|14360.5|273
1645111380000|2022-02-17 15:23:00|14362.4|14361.4|14368.1|14367.1|14370.4|14369.4|14362.4|14361.4|332
1645111390000|2022-02-17 15:23:10|14368|14367|14365.2|14364.2|14370.2|14369.2|14365.2|14364.2|178
1645111400000|2022-02-17 15:23:20|14365.1|14364.1|14364.7|14363.7|14366.6|14365.6|14364|14363|86
1645111410000|2022-02-17 15:23:30|14364.6|14363.6|14366.7|14365.7|14369.5|14368.5|14363.6|14362.6|179
1645111420000|2022-02-17 15:23:40|14366.9|14365.9|14368.1|14367.1|14369.1|14368.1|14365.2|14364.2|124
1645111430000|2022-02-17 15:23:50|14368.2|14367.2|14368.4|14367.4|14370.2|14369.2|14366.9|14365.9|189
1645111440000|2022-02-17 15:24:00|14368.5|14367.5|14365.4|14364.4|14368.5|14367.5|14365|14364|108
1645111450000|2022-02-17 15:24:10|14365.5|14364.5|14364|14363|14365.5|14364.5|14361.2|14360.2|300
1645111460000|2022-02-17 15:24:20|14363.9|14362.9|14362.5|14361.5|14364.5|14363.5|14361.2|14360.2|83
1645111470000|2022-02-17 15:24:30|14362.6|14361.6|14363.9|14362.9|14364.7|14363.7|14362.4|14361.4|90
1645111480000|2022-02-17 15:24:40|14364|14363|14363.5|14362.5|14364.7|14363.7|14361.4|14360.4|220
1645111490000|2022-02-17 15:24:50|14363.4|14362.4|14370|14369|14373.2|14372.2|14363.4|14362.4|328
1645111500000|2022-02-17 15:25:00|14369.6|14368.6|14365.1|14364.1|14369.9|14368.9|14363.5|14362.5|199
1645111510000|2022-02-17 15:25:10|14365|14364|14359.9|14358.9|14365.9|14364.9|14358.5|14357.5|395
1645111520000|2022-02-17 15:25:20|14359.7|14358.7|14358.5|14357.5|14361.5|14360.5|14355.2|14354.2|330
1645111530000|2022-02-17 15:25:30|14358.4|14357.4|14359.1|14358.1|14359.9|14358.9|14356.7|14355.7|155
1645111540000|2022-02-17 15:25:40|14359.2|14358.2|14358.1|14357.1|14361.5|14360.5|14357|14356|156
1645111550000|2022-02-17 15:25:50|14358.2|14357.2|14360|14359|14360.4|14359.4|14356.5|14355.5|95
1645111560000|2022-02-17 15:26:00|14359.9|14358.9|14355.7|14354.7|14361.1|14360.1|14355|14354|311
1645111570000|2022-02-17 15:26:10|14356.6|14355.6|14355|14354|14358.2|14357.2|14355|14354|153
1645111580000|2022-02-17 15:26:20|14355.1|14354.1|14358.4|14357.4|14358.7|14357.7|14353.2|14352.2|398
1645111590000|2022-02-17 15:26:30|14358.2|14357.2|14359.7|14358.7|14359.7|14358.7|14357|14356|90
1645111600000|2022-02-17 15:26:40|14359.6|14358.6|14358.6|14357.6|14362.1|14361.1|14357.7|14356.7|211
1645111610000|2022-02-17 15:26:50|14359.1|14358.1|14363.7|14362.7|14364.9|14363.9|14358.5|14357.5|195
1645111620000|2022-02-17 15:27:00|14363.6|14362.6|14361.7|14360.7|14364|14363|14360|14359|154
1645111630000|2022-02-17 15:27:10|14361.9|14360.9|14363.7|14362.7|14365.2|14364.2|14361|14360|168
1645111640000|2022-02-17 15:27:20|14363.5|14362.5|14363.5|14362.5|14365|14364|14361.2|14360.2|152
1645111650000|2022-02-17 15:27:30|14363|14362|14364.2|14363.2|14365.2|14364.2|14362|14361|90
1645111660000|2022-02-17 15:27:40|14364.5|14363.5|14366|14365|14368.6|14367.6|14364|14363|291
1645111670000|2022-02-17 15:27:50|14365.7|14364.7|14360.9|14359.9|14365.7|14364.7|14360.5|14359.5|149
1645111680000|2022-02-17 15:28:00|14361|14360|14359.5|14358.5|14362.1|14361.1|14356.5|14355.5|344
1645111690000|2022-02-17 15:28:10|14359.4|14358.4|14363.2|14362.2|14365.6|14364.6|14359|14358|268
1645111700000|2022-02-17 15:28:20|14363.7|14362.7|14362.7|14361.7|14364.2|14363.2|14361.4|14360.4|110
1645111710000|2022-02-17 15:28:30|14362.5|14361.5|14355.6|14354.6|14362.5|14361.5|14355.1|14354.1|215
1645111720000|2022-02-17 15:28:40|14355.7|14354.7|14355.5|14354.5|14356.7|14355.7|14353.5|14352.5|295
1645111730000|2022-02-17 15:28:50|14355.6|14354.6|14350.9|14349.9|14356|14355|14349.5|14348.5|511
1645111740000|2022-02-17 15:29:00|14351|14350|14351.1|14350.1|14353.5|14352.5|14349.9|14348.9|214
1645111750000|2022-02-17 15:29:10|14350.9|14349.9|14354.4|14353.4|14355.2|14354.2|14350.9|14349.9|178
1645111760000|2022-02-17 15:29:20|14354.9|14353.9|14353.9|14352.9|14356.2|14355.2|14353|14352|102
1645111770000|2022-02-17 15:29:30|14353.7|14352.7|14351.7|14350.7|14354.5|14353.5|14349.6|14348.6|175
1645111780000|2022-02-17 15:29:40|14351.2|14350.2|14350|14349|14353.1|14352.1|14349.7|14348.7|128
1645111790000|2022-02-17 15:29:50|14349.9|14348.9|14352.7|14351.7|14352.7|14351.7|14348.1|14347.1|210
1645111800000|2022-02-17 15:30:00|14352.2|14351.2|14349.2|14348.2|14352.5|14351.5|14345.9|14344.9|605
1645111810000|2022-02-17 15:30:10|14349.7|14348.7|14346.7|14345.7|14350.6|14349.6|14346|14345|244
1645111820000|2022-02-17 15:30:20|14347|14346|14358.1|14357.1|14358.1|14357.1|14346.9|14345.9|453
1645111830000|2022-02-17 15:30:30|14358|14357|14361|14360|14362.2|14361.2|14356|14355|395
1645111840000|2022-02-17 15:30:40|14361.4|14360.4|14362.5|14361.5|14367|14366|14361.2|14360.2|552
1645111850000|2022-02-17 15:30:50|14362.7|14361.7|14364.7|14363.7|14364.7|14363.7|14358.5|14357.5|224
1645111860000|2022-02-17 15:31:00|14364.6|14363.6|14369.2|14368.2|14369.5|14368.5|14362.2|14361.2|383
1645111870000|2022-02-17 15:31:10|14369.1|14368.1|14368.9|14367.9|14371.1|14370.1|14367|14366|381
1645111880000|2022-02-17 15:31:20|14369.2|14368.2|14367.5|14366.5|14369.5|14368.5|14365.5|14364.5|200
1645111890000|2022-02-17 15:31:30|14367.4|14366.4|14367.4|14366.4|14368|14367|14365.4|14364.4|132
1645111900000|2022-02-17 15:31:40|14367.5|14366.5|14367.2|14366.2|14370|14369|14366.9|14365.9|150
1645111910000|2022-02-17 15:31:50|14367|14366|14369.4|14368.4|14370.1|14369.1|14365.1|14364.1|242
1645111920000|2022-02-17 15:32:00|14369.2|14368.2|14370.9|14369.9|14372|14371|14366.1|14365.1|287
1645111930000|2022-02-17 15:32:10|14371|14370|14368.7|14367.7|14371|14370|14366.4|14365.4|179
1645111940000|2022-02-17 15:32:20|14368.6|14367.6|14368.2|14367.2|14370.9|14369.9|14366.7|14365.7|273
1645111950000|2022-02-17 15:32:30|14368.5|14367.5|14370.5|14369.5|14373.1|14372.1|14368.5|14367.5|186
1645111960000|2022-02-17 15:32:40|14370.4|14369.4|14365.5|14364.5|14370.4|14369.4|14364.2|14363.2|161
1645111970000|2022-02-17 15:32:50|14365.4|14364.4|14362.5|14361.5|14365.7|14364.7|14362.5|14361.5|155
1645111980000|2022-02-17 15:33:00|14362.2|14361.2|14362.1|14361.1|14363.5|14362.5|14361|14360|285
1645111990000|2022-02-17 15:33:10|14361.9|14360.9|14361.7|14360.7|14363.1|14362.1|14359|14358|165
1645112000000|2022-02-17 15:33:20|14361.4|14360.4|14362.7|14361.7|14363.9|14362.9|14360.5|14359.5|97
1645112010000|2022-02-17 15:33:30|14362.5|14361.5|14360.5|14359.5|14365.1|14364.1|14360.5|14359.5|116
1645112020000|2022-02-17 15:33:40|14360.6|14359.6|14361.2|14360.2|14361.4|14360.4|14356.5|14355.5|195
1645112030000|2022-02-17 15:33:50|14361.4|14360.4|14358.6|14357.6|14362.5|14361.5|14357.6|14356.6|141
1645112040000|2022-02-17 15:34:00|14358.9|14357.9|14360.2|14359.2|14362.4|14361.4|14357.5|14356.5|129
1645112050000|2022-02-17 15:34:10|14359.5|14358.5|14364.7|14363.7|14364.7|14363.7|14359.5|14358.5|96
1645112060000|2022-02-17 15:34:20|14364.6|14363.6|14362.9|14361.9|14364.9|14363.9|14359.7|14358.7|120
1645112070000|2022-02-17 15:34:30|14362.6|14361.6|14367.2|14366.2|14368.5|14367.5|14362.6|14361.6|209
1645112080000|2022-02-17 15:34:40|14367.1|14366.1|14364.5|14363.5|14367.1|14366.1|14364.2|14363.2|94
1645112090000|2022-02-17 15:34:50|14364.7|14363.7|14361.2|14360.2|14364.9|14363.9|14361.1|14360.1|91
1645112100000|2022-02-17 15:35:00|14359.9|14358.9|14359|14358|14360.6|14359.6|14357.5|14356.5|195
1645112110000|2022-02-17 15:35:10|14359.2|14358.2|14362|14361|14362.9|14361.9|14358.7|14357.7|119
1645112120000|2022-02-17 15:35:20|14362.1|14361.1|14365.5|14364.5|14367|14366|14361.4|14360.4|139
1645112130000|2022-02-17 15:35:30|14366|14365|14362.4|14361.4|14366.7|14365.7|14360.9|14359.9|93
1645112140000|2022-02-17 15:35:40|14362|14361|14363|14362|14365.7|14364.7|14361.2|14360.2|175
1645112150000|2022-02-17 15:35:50|14363.2|14362.2|14364.2|14363.2|14365.7|14364.7|14360.5|14359.5|107
1645112160000|2022-02-17 15:36:00|14364|14363|14366.5|14365.5|14368.7|14367.7|14362.2|14361.2|241
1645112170000|2022-02-17 15:36:10|14366.6|14365.6|14366.4|14365.4|14367.5|14366.5|14364.2|14363.2|86
1645112180000|2022-02-17 15:36:20|14366.5|14365.5|14368.5|14367.5|14370.2|14369.2|14366.2|14365.2|205
1645112190000|2022-02-17 15:36:30|14368.4|14367.4|14369|14368|14371.5|14370.5|14368|14367|159
1645112200000|2022-02-17 15:36:40|14368.7|14367.7|14366.9|14365.9|14371.2|14370.2|14366.9|14365.9|113
1645112210000|2022-02-17 15:36:50|14367|14366|14363.2|14362.2|14367|14366|14362.4|14361.4|124
1645112220000|2022-02-17 15:37:00|14362.6|14361.6|14362.1|14361.1|14366.1|14365.1|14361|14360|137
1645112230000|2022-02-17 15:37:10|14361.9|14360.9|14360.1|14359.1|14363|14362|14359.5|14358.5|131
1645112240000|2022-02-17 15:37:20|14360|14359|14356.5|14355.5|14360.4|14359.4|14354.5|14353.5|365
1645112250000|2022-02-17 15:37:30|14356.7|14355.7|14359.4|14358.4|14361.2|14360.2|14356.7|14355.7|113
1645112260000|2022-02-17 15:37:40|14359.5|14358.5|14358.6|14357.6|14362.9|14361.9|14358.2|14357.2|99
1645112270000|2022-02-17 15:37:50|14358.5|14357.5|14359.5|14358.5|14359.5|14358.5|14355.7|14354.7|133
1645112280000|2022-02-17 15:38:00|14358.9|14357.9|14361.2|14360.2|14361.5|14360.5|14358.2|14357.2|90
1645112290000|2022-02-17 15:38:10|14361.1|14360.1|14361.7|14360.7|14362.6|14361.6|14359.7|14358.7|62
1645112300000|2022-02-17 15:38:20|14361.4|14360.4|14365.9|14364.9|14366.6|14365.6|14360.7|14359.7|148
1645112310000|2022-02-17 15:38:30|14366|14365|14369.9|14368.9|14370.2|14369.2|14364.2|14363.2|182
1645112320000|2022-02-17 15:38:40|14370|14369|14370|14369|14372|14371|14368.5|14367.5|168
1645112330000|2022-02-17 15:38:50|14370.1|14369.1|14366.1|14365.1|14370.2|14369.2|14364.5|14363.5|141
1645112340000|2022-02-17 15:39:00|14365.9|14364.9|14369.4|14368.4|14370.6|14369.6|14365|14364|108
1645112350000|2022-02-17 15:39:10|14369.7|14368.7|14372|14371|14372.2|14371.2|14369.4|14368.4|210
1645112360000|2022-02-17 15:39:20|14371.9|14370.9|14374.9|14373.9|14376|14375|14370.7|14369.7|386
1645112370000|2022-02-17 15:39:30|14374.6|14373.6|14375|14374|14376.9|14375.9|14374.5|14373.5|246
1645112380000|2022-02-17 15:39:40|14374.9|14373.9|14374.7|14373.7|14376.9|14375.9|14374|14373|123
1645112390000|2022-02-17 15:39:50|14374.9|14373.9|14371.5|14370.5|14375|14374|14371.2|14370.2|269
1645112400000|2022-02-17 15:40:00|14371.1|14370.1|14366.2|14365.2|14371.5|14370.5|14366.1|14365.1|298
1645112410000|2022-02-17 15:40:10|14365.7|14364.7|14364.4|14363.4|14367.5|14366.5|14362.2|14361.2|246
1645112420000|2022-02-17 15:40:20|14364.7|14363.7|14366.7|14365.7|14368.1|14367.1|14363.1|14362.1|116
1645112430000|2022-02-17 15:40:30|14366.9|14365.9|14362|14361|14367.5|14366.5|14361.5|14360.5|191
1645112440000|2022-02-17 15:40:40|14361.2|14360.2|14359.6|14358.6|14362.2|14361.2|14358|14357|282
1645112450000|2022-02-17 15:40:50|14359.4|14358.4|14361|14360|14361.4|14360.4|14358.5|14357.5|160
1645112460000|2022-02-17 15:41:00|14360.7|14359.7|14365.1|14364.1|14366|14365|14359.2|14358.2|209
1645112470000|2022-02-17 15:41:10|14365.5|14364.5|14366.7|14365.7|14367.2|14366.2|14364.2|14363.2|220
1645112480000|2022-02-17 15:41:20|14366.6|14365.6|14366.9|14365.9|14367.9|14366.9|14365.9|14364.9|90
1645112490000|2022-02-17 15:41:30|14366.7|14365.7|14367.9|14366.9|14368|14367|14366|14365|77
1645112500000|2022-02-17 15:41:40|14367.7|14366.7|14365.7|14364.7|14368.7|14367.7|14365.7|14364.7|113
1645112510000|2022-02-17 15:41:50|14366.5|14365.5|14364.6|14363.6|14368|14367|14363.5|14362.5|150
1645112520000|2022-02-17 15:42:00|14364.2|14363.2|14366.5|14365.5|14368.7|14367.7|14363.2|14362.2|117
1645112530000|2022-02-17 15:42:10|14366.6|14365.6|14366.7|14365.7|14369.2|14368.2|14365.9|14364.9|95
1645112540000|2022-02-17 15:42:20|14366.4|14365.4|14365.2|14364.2|14367.2|14366.2|14364.2|14363.2|86
1645112550000|2022-02-17 15:42:30|14365.4|14364.4|14367.6|14366.6|14368.2|14367.2|14365.4|14364.4|42
1645112560000|2022-02-17 15:42:40|14367.7|14366.7|14366|14365|14369.7|14368.7|14365.6|14364.6|151
1645112570000|2022-02-17 15:42:50|14366.1|14365.1|14368.2|14367.2|14370.4|14369.4|14366|14365|95
1645112580000|2022-02-17 15:43:00|14369.1|14368.1|14369.7|14368.7|14370.5|14369.5|14368|14367|110
1645112590000|2022-02-17 15:43:10|14370|14369|14366.2|14365.2|14370.9|14369.9|14366.1|14365.1|90
1645112600000|2022-02-17 15:43:20|14366.1|14365.1|14366.2|14365.2|14367.9|14366.9|14365.2|14364.2|76
1645112610000|2022-02-17 15:43:30|14366.1|14365.1|14367.4|14366.4|14370.5|14369.5|14366|14365|122
1645112620000|2022-02-17 15:43:40|14367.2|14366.2|14368.4|14367.4|14371.1|14370.1|14367.2|14366.2|103
1645112630000|2022-02-17 15:43:50|14369.2|14368.2|14369.7|14368.7|14370.4|14369.4|14368.2|14367.2|48
1645112640000|2022-02-17 15:44:00|14369.9|14368.9|14366.4|14365.4|14370|14369|14366|14365|97
1645112650000|2022-02-17 15:44:10|14366.6|14365.6|14366.1|14365.1|14368.6|14367.6|14365.9|14364.9|72
1645112660000|2022-02-17 15:44:20|14366.2|14365.2|14368.6|14367.6|14368.7|14367.7|14365.7|14364.7|158
1645112670000|2022-02-17 15:44:30|14368.5|14367.5|14371.6|14370.6|14372.2|14371.2|14367.1|14366.1|218
1645112680000|2022-02-17 15:44:40|14372|14371|14369.5|14368.5|14372|14371|14369|14368|80
1645112690000|2022-02-17 15:44:50|14369.6|14368.6|14370.1|14369.1|14370.6|14369.6|14369|14368|63
1645112700000|2022-02-17 15:45:00|14369.7|14368.7|14367.2|14366.2|14369.7|14368.7|14365.7|14364.7|237
1645112710000|2022-02-17 15:45:10|14367.1|14366.1|14364.5|14363.5|14367.1|14366.1|14363|14362|197
1645112720000|2022-02-17 15:45:20|14364.2|14363.2|14365.7|14364.7|14365.7|14364.7|14363.5|14362.5|78
1645112730000|2022-02-17 15:45:30|14365.6|14364.6|14360.5|14359.5|14367|14366|14360.2|14359.2|151
1645112740000|2022-02-17 15:45:40|14360.4|14359.4|14360.2|14359.2|14361.2|14360.2|14358|14357|227
1645112750000|2022-02-17 15:45:50|14359.7|14358.7|14352.4|14351.4|14360.2|14359.2|14351|14350|379
1645112760000|2022-02-17 15:46:00|14352.5|14351.5|14338.5|14337.5|14352.5|14351.5|14338.2|14337.2|935
1645112770000|2022-02-17 15:46:10|14338.7|14337.7|14361.7|14360.7|14362.4|14361.4|14337.7|14336.7|1322
1645112780000|2022-02-17 15:46:20|14362.4|14361.4|14361.1|14360.1|14362.4|14361.4|14359.7|14358.7|447
1645112790000|2022-02-17 15:46:30|14377.2|14376.2|14377.2|14376.2|14377.5|14376.5|14376.9|14375.9|926
1645112800000|2022-02-17 15:46:40|14377.4|14376.4|14363.6|14362.6|14381.9|14380.9|14362.7|14361.7|1658
1645112810000|2022-02-17 15:46:50|14363.9|14362.9|14355.6|14354.6|14363.9|14362.9|14355.5|14354.5|122
1645112820000|2022-02-17 15:47:00|14356.1|14355.1|14367.6|14366.6|14367.6|14366.6|14355.1|14354.1|172
1645112830000|2022-02-17 15:47:10|14343|14342|14347.6|14346.6|14348.2|14347.2|14341.7|14340.7|1143
1645112840000|2022-02-17 15:47:20|14356.5|14355.5|14368.2|14367.2|14368.9|14367.9|14355.5|14354.5|794
1645112850000|2022-02-17 15:47:30|14367.5|14366.5|14365.2|14364.2|14367.6|14366.6|14360.9|14359.9|247
1645112860000|2022-02-17 15:47:40|14365.4|14364.4|14362.6|14361.6|14366|14365|14359.7|14358.7|171
1645112870000|2022-02-17 15:47:50|14362.2|14361.2|14360.2|14359.2|14362.7|14361.7|14355.5|14354.5|215
1645112880000|2022-02-17 15:48:00|14359.9|14358.9|14358.5|14357.5|14363.7|14362.7|14353.4|14352.4|243
1645112890000|2022-02-17 15:48:10|14357.6|14356.6|14354.1|14353.1|14360.4|14359.4|14354.1|14353.1|127
1645112900000|2022-02-17 15:48:20|14354.2|14353.2|14355.5|14354.5|14359.6|14358.6|14354.1|14353.1|86
1645112910000|2022-02-17 15:48:30|14355.6|14354.6|14351.4|14350.4|14356.5|14355.5|14351.1|14350.1|195
1645112920000|2022-02-17 15:48:40|14351.2|14350.2|14348.9|14347.9|14353.2|14352.2|14348|14347|214
1645112930000|2022-02-17 15:48:50|14348.6|14347.6|14354.4|14353.4|14355.6|14354.6|14348.1|14347.1|138
1645112940000|2022-02-17 15:49:00|14354.5|14353.5|14354.9|14353.9|14357.1|14356.1|14352.2|14351.2|135
1645112950000|2022-02-17 15:49:10|14355.4|14354.4|14352.6|14351.6|14355.7|14354.7|14351.9|14350.9|106
1645112960000|2022-02-17 15:49:20|14352.7|14351.7|14355.1|14354.1|14357|14356|14352.4|14351.4|94
1645112970000|2022-02-17 15:49:30|14355.6|14354.6|14354.7|14353.7|14355.9|14354.9|14350.2|14349.2|113
1645112980000|2022-02-17 15:49:40|14354.6|14353.6|14356.7|14355.7|14358.4|14357.4|14353.6|14352.6|115
1645112990000|2022-02-17 15:49:50|14356.6|14355.6|14354.5|14353.5|14358|14357|14351.2|14350.2|158
1645113000000|2022-02-17 15:50:00|14354.4|14353.4|14355|14354|14357.6|14356.6|14351.2|14350.2|127
1645113010000|2022-02-17 15:50:10|14354.6|14353.6|14353.9|14352.9|14354.9|14353.9|14350.7|14349.7|85
1645113020000|2022-02-17 15:50:20|14353.5|14352.5|14351.1|14350.1|14353.5|14352.5|14349.9|14348.9|119
1645113030000|2022-02-17 15:50:30|14350.9|14349.9|14355.6|14354.6|14356.4|14355.4|14348.6|14347.6|171
1645113040000|2022-02-17 15:50:40|14355.4|14354.4|14354.6|14353.6|14357|14356|14354.2|14353.2|97
1645113050000|2022-02-17 15:50:50|14354.7|14353.7|14349.7|14348.7|14354.7|14353.7|14349.7|14348.7|101
1645113060000|2022-02-17 15:51:00|14349.9|14348.9|14349.4|14348.4|14351.4|14350.4|14345.9|14344.9|348
1645113070000|2022-02-17 15:51:10|14349.2|14348.2|14349.4|14348.4|14350.9|14349.9|14346.6|14345.6|157
1645113080000|2022-02-17 15:51:20|14349.6|14348.6|14345.6|14344.6|14351.4|14350.4|14345.6|14344.6|120
1645113090000|2022-02-17 15:51:30|14345.7|14344.7|14342.9|14341.9|14346.1|14345.1|14342.4|14341.4|263
1645113100000|2022-02-17 15:51:40|14343.2|14342.2|14339|14338|14343.4|14342.4|14339|14338|281
1645113110000|2022-02-17 15:51:50|14338.9|14337.9|14333|14332|14338.9|14337.9|14332.5|14331.5|1128
1645113120000|2022-02-17 15:52:00|14332.7|14331.7|14340.5|14339.5|14342.6|14341.6|14332|14331|461
1645113130000|2022-02-17 15:52:10|14340.4|14339.4|14349|14348|14349|14348|14340.4|14339.4|332
1645113140000|2022-02-17 15:52:20|14348.7|14347.7|14346.2|14345.2|14348.7|14347.7|14345|14344|209
1645113150000|2022-02-17 15:52:30|14346|14345|14343.9|14342.9|14349.4|14348.4|14343|14342|247
1645113160000|2022-02-17 15:52:40|14343.7|14342.7|14344.4|14343.4|14347.6|14346.6|14343|14342|147
1645113170000|2022-02-17 15:52:50|14344.2|14343.2|14346.2|14345.2|14347.5|14346.5|14342.5|14341.5|152
1645113180000|2022-02-17 15:53:00|14346.5|14345.5|14349.6|14348.6|14352.5|14351.5|14346.5|14345.5|363
1645113190000|2022-02-17 15:53:10|14349.5|14348.5|14346.7|14345.7|14351.1|14350.1|14345.1|14344.1|250
1645113200000|2022-02-17 15:53:20|14346.5|14345.5|14352.2|14351.2|14353.6|14352.6|14344.4|14343.4|227
1645113210000|2022-02-17 15:53:30|14352.7|14351.7|14350.7|14349.7|14352.7|14351.7|14350|14349|133
1645113220000|2022-02-17 15:53:40|14350.2|14349.2|14352.1|14351.1|14353.5|14352.5|14350|14349|172
1645113230000|2022-02-17 15:53:50|14352.2|14351.2|14353.1|14352.1|14353.9|14352.9|14350.5|14349.5|182
1645113240000|2022-02-17 15:54:00|14353|14352|14356.7|14355.7|14359|14358|14350.1|14349.1|381
1645113250000|2022-02-17 15:54:10|14357|14356|14356.1|14355.1|14357.2|14356.2|14352.4|14351.4|132
1645113260000|2022-02-17 15:54:20|14356|14355|14354.6|14353.6|14357|14356|14353.4|14352.4|197
1645113270000|2022-02-17 15:54:30|14353.6|14352.6|14356.5|14355.5|14356.7|14355.7|14353.6|14352.6|116
1645113280000|2022-02-17 15:54:40|14356.2|14355.2|14355.7|14354.7|14359|14358|14355.2|14354.2|155
1645113290000|2022-02-17 15:54:50|14355.9|14354.9|14357|14356|14359.5|14358.5|14354.5|14353.5|144
1645113300000|2022-02-17 15:55:00|14356.9|14355.9|14360.9|14359.9|14360.9|14359.9|14354.5|14353.5|255
1645113310000|2022-02-17 15:55:10|14361.2|14360.2|14358|14357|14362|14361|14357.2|14356.2|142
1645113320000|2022-02-17 15:55:20|14358.1|14357.1|14363.5|14362.5|14363.6|14362.6|14357.7|14356.7|249
1645113330000|2022-02-17 15:55:30|14363.2|14362.2|14363.4|14362.4|14365|14364|14362.2|14361.2|214
1645113340000|2022-02-17 15:55:40|14363.6|14362.6|14365.7|14364.7|14366|14365|14362.2|14361.2|176
1645113350000|2022-02-17 15:55:50|14365.2|14364.2|14367.5|14366.5|14368.2|14367.2|14364.7|14363.7|148
1645113360000|2022-02-17 15:56:00|14367.6|14366.6|14365.5|14364.5|14368.1|14367.1|14361|14360|332
1645113370000|2022-02-17 15:56:10|14364.2|14363.2|14365.9|14364.9|14367|14366|14363.5|14362.5|183
1645113380000|2022-02-17 15:56:20|14365.1|14364.1|14364.7|14363.7|14365.5|14364.5|14361.4|14360.4|177
1645113390000|2022-02-17 15:56:30|14364.5|14363.5|14365.5|14364.5|14365.9|14364.9|14363.5|14362.5|135
1645113400000|2022-02-17 15:56:40|14365.4|14364.4|14366.2|14365.2|14367.7|14366.7|14364.2|14363.2|178
1645113410000|2022-02-17 15:56:50|14366.4|14365.4|14362.4|14361.4|14367.2|14366.2|14362.1|14361.1|193
1645113420000|2022-02-17 15:57:00|14363.1|14362.1|14368.4|14367.4|14370.9|14369.9|14362.6|14361.6|368
1645113430000|2022-02-17 15:57:10|14368.2|14367.2|14367.6|14366.6|14370.5|14369.5|14367.2|14366.2|95
1645113440000|2022-02-17 15:57:20|14368.1|14367.1|14369.1|14368.1|14370.5|14369.5|14366.4|14365.4|131
1645113450000|2022-02-17 15:57:30|14369|14368|14365.5|14364.5|14369.1|14368.1|14365.2|14364.2|129
1645113460000|2022-02-17 15:57:40|14365.4|14364.4|14366.2|14365.2|14367.5|14366.5|14364.5|14363.5|65
1645113470000|2022-02-17 15:57:50|14366.1|14365.1|14367.6|14366.6|14368.4|14367.4|14365.7|14364.7|62
1645113480000|2022-02-17 15:58:00|14367.2|14366.2|14368.9|14367.9|14370.5|14369.5|14367|14366|152
1645113490000|2022-02-17 15:58:10|14369|14368|14370.5|14369.5|14370.6|14369.6|14368.1|14367.1|134
1645113500000|2022-02-17 15:58:20|14370.2|14369.2|14365.7|14364.7|14371|14370|14365.7|14364.7|153
1645113510000|2022-02-17 15:58:30|14365.6|14364.6|14362.2|14361.2|14365.7|14364.7|14362|14361|204
1645113520000|2022-02-17 15:58:40|14362|14361|14364.5|14363.5|14365|14364|14360.4|14359.4|284
1645113530000|2022-02-17 15:58:50|14364.4|14363.4|14368.2|14367.2|14368.5|14367.5|14364|14363|150
1645113540000|2022-02-17 15:59:00|14367.5|14366.5|14367.2|14366.2|14371.2|14370.2|14366.6|14365.6|155
1645113550000|2022-02-17 15:59:10|14367.1|14366.1|14370.5|14369.5|14371|14370|14366.7|14365.7|125
1645113560000|2022-02-17 15:59:20|14371|14370|14368.7|14367.7|14371.4|14370.4|14368.7|14367.7|192
1645113570000|2022-02-17 15:59:30|14369.5|14368.5|14366.5|14365.5|14370.5|14369.5|14366.5|14365.5|176
1645113580000|2022-02-17 15:59:40|14366.7|14365.7|14368.2|14367.2|14370.1|14369.1|14363.7|14362.7|288
1645113590000|2022-02-17 15:59:50|14367.7|14366.7|14371|14370|14372|14371|14367.2|14366.2|139
1645113600000|2022-02-17 16:00:00|14370.6|14369.6|14365.1|14364.1|14373|14372|14362.7|14361.7|403
1645113610000|2022-02-17 16:00:10|14365.5|14364.5|14364.2|14363.2|14369|14368|14361|14360|240
1645113620000|2022-02-17 16:00:20|14364.1|14363.1|14363.1|14362.1|14364.4|14363.4|14359.4|14358.4|396
1645113630000|2022-02-17 16:00:30|14363|14362|14367.7|14366.7|14368.5|14367.5|14362.2|14361.2|151
1645113640000|2022-02-17 16:00:40|14368.5|14367.5|14366.5|14365.5|14368.7|14367.7|14365.1|14364.1|151
1645113650000|2022-02-17 16:00:50|14366.4|14365.4|14368|14367|14369.1|14368.1|14365.6|14364.6|96
1645113660000|2022-02-17 16:01:00|14368.4|14367.4|14368.4|14367.4|14370.9|14369.9|14366.4|14365.4|132
1645113670000|2022-02-17 16:01:10|14368.6|14367.6|14373.2|14372.2|14373.2|14372.2|14368.2|14367.2|135
1645113680000|2022-02-17 16:01:20|14373|14372|14376.5|14375.5|14376.7|14375.7|14372.2|14371.2|356
1645113690000|2022-02-17 16:01:30|14376.7|14375.7|14379.9|14378.9|14380.4|14379.4|14375.7|14374.7|388
1645113700000|2022-02-17 16:01:40|14380|14379|14376.2|14375.2|14381.2|14380.2|14376.2|14375.2|203
1645113710000|2022-02-17 16:01:50|14376.4|14375.4|14376.7|14375.7|14379.7|14378.7|14375.9|14374.9|243
1645113720000|2022-02-17 16:02:00|14376.6|14375.6|14373.7|14372.7|14376.9|14375.9|14372.7|14371.7|191
1645113730000|2022-02-17 16:02:10|14373.9|14372.9|14375.9|14374.9|14376.2|14375.2|14373.1|14372.1|109
1645113740000|2022-02-17 16:02:20|14376.2|14375.2|14380|14379|14380|14379|14375|14374|133
1645113750000|2022-02-17 16:02:30|14379.9|14378.9|14380.7|14379.7|14382.7|14381.7|14379|14378|316
1645113760000|2022-02-17 16:02:40|14380.6|14379.6|14378.2|14377.2|14380.6|14379.6|14376.6|14375.6|159
1645113770000|2022-02-17 16:02:50|14378|14377|14376.5|14375.5|14379.2|14378.2|14375.5|14374.5|115
1645113780000|2022-02-17 16:03:00|14376.6|14375.6|14371|14370|14377.1|14376.1|14371|14370|225
1645113790000|2022-02-17 16:03:10|14371.2|14370.2|14367.2|14366.2|14371.2|14370.2|14364.5|14363.5|377
1645113800000|2022-02-17 16:03:20|14367.5|14366.5|14366.5|14365.5|14367.7|14366.7|14364.4|14363.4|137
1645113810000|2022-02-17 16:03:30|14366.6|14365.6|14368.5|14367.5|14368.7|14367.7|14364.5|14363.5|101
1645113820000|2022-02-17 16:03:40|14368.4|14367.4|14368.9|14367.9|14369.9|14368.9|14367|14366|71
1645113830000|2022-02-17 16:03:50|14369|14368|14364.2|14363.2|14369|14368|14363.2|14362.2|112
1645113840000|2022-02-17 16:04:00|14364.1|14363.1|14366.7|14365.7|14367.2|14366.2|14361.2|14360.2|209
1645113850000|2022-02-17 16:04:10|14365.4|14364.4|14367.4|14366.4|14367.9|14366.9|14365|14364|131
1645113860000|2022-02-17 16:04:20|14367.6|14366.6|14366.7|14365.7|14368.6|14367.6|14365.7|14364.7|131
1645113870000|2022-02-17 16:04:30|14367|14366|14362.5|14361.5|14367.1|14366.1|14362|14361|147
1645113880000|2022-02-17 16:04:40|14362.6|14361.6|14363.7|14362.7|14366.2|14365.2|14362.4|14361.4|91
1645113890000|2022-02-17 16:04:50|14364.2|14363.2|14361.4|14360.4|14364.5|14363.5|14359|14358|216
1645113900000|2022-02-17 16:05:00|14361.2|14360.2|14365.9|14364.9|14366|14365|14361.2|14360.2|107
1645113910000|2022-02-17 16:05:10|14365.7|14364.7|14364|14363|14366.9|14365.9|14363.7|14362.7|110
1645113920000|2022-02-17 16:05:20|14364.1|14363.1|14367.9|14366.9|14368.5|14367.5|14362.9|14361.9|140
1645113930000|2022-02-17 16:05:30|14367.1|14366.1|14369.7|14368.7|14372.7|14371.7|14367.1|14366.1|423
1645113940000|2022-02-17 16:05:40|14369.6|14368.6|14372|14371|14373.1|14372.1|14369.2|14368.2|158
1645113950000|2022-02-17 16:05:50|14371.5|14370.5|14371.2|14370.2|14372.7|14371.7|14370.6|14369.6|129
1645113960000|2022-02-17 16:06:00|14370.7|14369.7|14370.1|14369.1|14373.5|14372.5|14368.7|14367.7|155
1645113970000|2022-02-17 16:06:10|14370|14369|14373.5|14372.5|14374.7|14373.7|14369.9|14368.9|149
1645113980000|2022-02-17 16:06:20|14373.4|14372.4|14371.4|14370.4|14373.6|14372.6|14370.2|14369.2|74
1645113990000|2022-02-17 16:06:30|14371.2|14370.2|14373.5|14372.5|14375.6|14374.6|14371.1|14370.1|140
1645114000000|2022-02-17 16:06:40|14373.4|14372.4|14372.1|14371.1|14374|14373|14369.2|14368.2|124
1645114010000|2022-02-17 16:06:50|14372|14371|14372|14371|14374.4|14373.4|14371.2|14370.2|125
1645114020000|2022-02-17 16:07:00|14371.9|14370.9|14376|14375|14376.5|14375.5|14371.5|14370.5|150
1645114030000|2022-02-17 16:07:10|14375.9|14374.9|14379.5|14378.5|14380.4|14379.4|14374.6|14373.6|267
1645114040000|2022-02-17 16:07:20|14379.4|14378.4|14378.2|14377.2|14380.5|14379.5|14377.4|14376.4|139
1645114050000|2022-02-17 16:07:30|14378.4|14377.4|14379.6|14378.6|14380|14379|14376.2|14375.2|119
1645114060000|2022-02-17 16:07:40|14379.7|14378.7|14378|14377|14380.5|14379.5|14376.7|14375.7|174
1645114070000|2022-02-17 16:07:50|14378.1|14377.1|14378|14377|14378.2|14377.2|14376.4|14375.4|88
1645114080000|2022-02-17 16:08:00|14377.7|14376.7|14378.4|14377.4|14381|14380|14376.5|14375.5|176
1645114090000|2022-02-17 16:08:10|14378.5|14377.5|14371.7|14370.7|14378.5|14377.5|14371.2|14370.2|221
1645114100000|2022-02-17 16:08:20|14372|14371|14369.1|14368.1|14372.5|14371.5|14368.9|14367.9|231
1645114110000|2022-02-17 16:08:30|14369|14368|14369.7|14368.7|14371.2|14370.2|14369|14368|93
1645114120000|2022-02-17 16:08:40|14369.9|14368.9|14366.6|14365.6|14370.9|14369.9|14366.2|14365.2|233
1645114130000|2022-02-17 16:08:50|14366.7|14365.7|14369|14368|14369.2|14368.2|14366.2|14365.2|171
1645114140000|2022-02-17 16:09:00|14368.7|14367.7|14367.5|14366.5|14370|14369|14367.2|14366.2|142
1645114150000|2022-02-17 16:09:10|14367.2|14366.2|14367.2|14366.2|14368.2|14367.2|14365.5|14364.5|247
1645114160000|2022-02-17 16:09:20|14367.4|14366.4|14367.5|14366.5|14369|14368|14365.2|14364.2|97
1645114170000|2022-02-17 16:09:30|14367.6|14366.6|14367.4|14366.4|14370.7|14369.7|14366.2|14365.2|125
1645114180000|2022-02-17 16:09:40|14367.6|14366.6|14367.1|14366.1|14369.9|14368.9|14365.5|14364.5|129
1645114190000|2022-02-17 16:09:50|14367.2|14366.2|14367.7|14366.7|14368.5|14367.5|14363.7|14362.7|179
1645114200000|2022-02-17 16:10:00|14367.2|14366.2|14371.1|14370.1|14372.2|14371.2|14366.2|14365.2|127
1645114210000|2022-02-17 16:10:10|14371.2|14370.2|14374.9|14373.9|14375.9|14374.9|14371.1|14370.1|188
1645114220000|2022-02-17 16:10:20|14375|14374|14375.6|14374.6|14376.7|14375.7|14373|14372|158
1645114230000|2022-02-17 16:10:30|14376|14375|14377.5|14376.5|14378.5|14377.5|14375.2|14374.2|162
1645114240000|2022-02-17 16:10:40|14377.6|14376.6|14377.2|14376.2|14380.6|14379.6|14374.5|14373.5|300
1645114250000|2022-02-17 16:10:50|14377.4|14376.4|14380.5|14379.5|14381.1|14380.1|14377.2|14376.2|182
1645114260000|2022-02-17 16:11:00|14380.4|14379.4|14377.4|14376.4|14381.5|14380.5|14375.9|14374.9|240
1645114270000|2022-02-17 16:11:10|14377.5|14376.5|14376|14375|14379.5|14378.5|14375.5|14374.5|118
1645114280000|2022-02-17 16:11:20|14376.1|14375.1|14380.7|14379.7|14380.7|14379.7|14376.1|14375.1|127
1645114290000|2022-02-17 16:11:30|14380.5|14379.5|14378.5|14377.5|14381.2|14380.2|14378.5|14377.5|114
1645114300000|2022-02-17 16:11:40|14378.1|14377.1|14377.6|14376.6|14379.6|14378.6|14377.2|14376.2|89
1645114310000|2022-02-17 16:11:50|14378|14377|14377.5|14376.5|14379.2|14378.2|14376.9|14375.9|68
1645114320000|2022-02-17 16:12:00|14377.6|14376.6|14381.7|14380.7|14381.7|14380.7|14377.6|14376.6|137
1645114330000|2022-02-17 16:12:10|14381.5|14380.5|14380.9|14379.9|14381.7|14380.7|14378.9|14377.9|170
1645114340000|2022-02-17 16:12:20|14380.5|14379.5|14382.5|14381.5|14382.5|14381.5|14379.6|14378.6|108
1645114350000|2022-02-17 16:12:30|14382.4|14381.4|14378.7|14377.7|14382.6|14381.6|14378.6|14377.6|124
1645114360000|2022-02-17 16:12:40|14378.2|14377.2|14379.2|14378.2|14379.7|14378.7|14375.7|14374.7|216
1645114370000|2022-02-17 16:12:50|14379.4|14378.4|14385|14384|14385.7|14384.7|14379.4|14378.4|279
1645114380000|2022-02-17 16:13:00|14385.5|14384.5|14388.7|14387.7|14392.7|14391.7|14385.5|14384.5|735
1645114390000|2022-02-17 16:13:10|14388.9|14387.9|14387.4|14386.4|14389.6|14388.6|14386.2|14385.2|263
1645114400000|2022-02-17 16:13:20|14387.5|14386.5|14387.6|14386.6|14389|14388|14385|14384|178
1645114410000|2022-02-17 16:13:30|14387.7|14386.7|14387.7|14386.7|14389.5|14388.5|14386.5|14385.5|169
1645114420000|2022-02-17 16:13:40|14388|14387|14394.5|14393.5|14394.5|14393.5|14387.1|14386.1|338
1645114430000|2022-02-17 16:13:50|14394.2|14393.2|14397|14396|14398.5|14397.5|14394.1|14393.1|459
1645114440000|2022-02-17 16:14:00|14397.2|14396.2|14398.5|14397.5|14400|14399|14396.9|14395.9|207
1645114450000|2022-02-17 16:14:10|14398.9|14397.9|14396|14395|14399|14398|14394.7|14393.7|343
1645114460000|2022-02-17 16:14:20|14396.2|14395.2|14392.5|14391.5|14396.2|14395.2|14392|14391|258
1645114470000|2022-02-17 16:14:30|14392.6|14391.6|14394.7|14393.7|14395.6|14394.6|14390.9|14389.9|292
1645114480000|2022-02-17 16:14:40|14394.9|14393.9|14394.7|14393.7|14395.2|14394.2|14393|14392|146
1645114490000|2022-02-17 16:14:50|14394.9|14393.9|14392.2|14391.2|14395|14394|14392.2|14391.2|147
1645114500000|2022-02-17 16:15:00|14392.4|14391.4|14391.7|14390.7|14393.2|14392.2|14390.9|14389.9|184
1645114510000|2022-02-17 16:15:10|14392.1|14391.1|14390.2|14389.2|14392.1|14391.1|14389.9|14388.9|187
1645114520000|2022-02-17 16:15:20|14390.5|14389.5|14391.7|14390.7|14393.5|14392.5|14389.2|14388.2|151
1645114530000|2022-02-17 16:15:30|14391.6|14390.6|14392|14391|14393.5|14392.5|14389.7|14388.7|169
1645114540000|2022-02-17 16:15:40|14392.1|14391.1|14392.1|14391.1|14392.5|14391.5|14390|14389|153
1645114550000|2022-02-17 16:15:50|14392.2|14391.2|14391|14390|14392.2|14391.2|14389.2|14388.2|161
1645114560000|2022-02-17 16:16:00|14390.9|14389.9|14388.5|14387.5|14391.5|14390.5|14387|14386|214
1645114570000|2022-02-17 16:16:10|14388|14387|14385.7|14384.7|14388.7|14387.7|14384.2|14383.2|179
1645114580000|2022-02-17 16:16:20|14386.2|14385.2|14384.7|14383.7|14387.9|14386.9|14384.4|14383.4|224
1645114590000|2022-02-17 16:16:30|14385|14384|14386.2|14385.2|14386.7|14385.7|14383.5|14382.5|137
1645114600000|2022-02-17 16:16:40|14386.1|14385.1|14386.7|14385.7|14387.7|14386.7|14385.5|14384.5|51
1645114610000|2022-02-17 16:16:50|14386.9|14385.9|14389.5|14388.5|14390|14389|14386.7|14385.7|133
1645114620000|2022-02-17 16:17:00|14389|14388|14392.1|14391.1|14393.5|14392.5|14388.7|14387.7|178
1645114630000|2022-02-17 16:17:10|14391.7|14390.7|14395.2|14394.2|14395.2|14394.2|14391.2|14390.2|138
1645114640000|2022-02-17 16:17:20|14395.1|14394.1|14394.6|14393.6|14395.6|14394.6|14393.7|14392.7|99
1645114650000|2022-02-17 16:17:30|14394.5|14393.5|14402|14401|14402|14401|14394.2|14393.2|259
1645114660000|2022-02-17 16:17:40|14402.1|14401.1|14400.5|14399.5|14402.5|14401.5|14399|14398|318
1645114670000|2022-02-17 16:17:50|14401|14400|14402.7|14401.7|14403.2|14402.2|14400.2|14399.2|345
1645114680000|2022-02-17 16:18:00|14402.9|14401.9|14407.7|14406.7|14408.5|14407.5|14402.9|14401.9|505
1645114690000|2022-02-17 16:18:10|14407.6|14406.6|14412|14411|14412.2|14411.2|14407.2|14406.2|446
1645114700000|2022-02-17 16:18:20|14411.7|14410.7|14409.5|14408.5|14411.7|14410.7|14409|14408|281
1645114710000|2022-02-17 16:18:30|14410.4|14409.4|14409|14408|14410.7|14409.7|14409|14408|204
1645114720000|2022-02-17 16:18:40|14409.2|14408.2|14411.2|14410.2|14411.6|14410.6|14408.5|14407.5|230
1645114730000|2022-02-17 16:18:50|14412|14411|14407.5|14406.5|14413.6|14412.6|14407.2|14406.2|326
1645114740000|2022-02-17 16:19:00|14407.2|14406.2|14405.4|14404.4|14407.5|14406.5|14405.2|14404.2|190
1645114750000|2022-02-17 16:19:10|14405.2|14404.2|14404.7|14403.7|14406.6|14405.6|14404.2|14403.2|130
1645114760000|2022-02-17 16:19:20|14404.6|14403.6|14402.7|14401.7|14405.2|14404.2|14402|14401|161
1645114770000|2022-02-17 16:19:30|14402.5|14401.5|14403.7|14402.7|14404|14403|14402.2|14401.2|178
1645114780000|2022-02-17 16:19:40|14403.6|14402.6|14401.2|14400.2|14403.6|14402.6|14401.2|14400.2|109
1645114790000|2022-02-17 16:19:50|14401|14400|14402.2|14401.2|14402.5|14401.5|14401|14400|142
1645114800000|2022-02-17 16:20:00|14402.1|14401.1|14401.2|14400.2|14403.9|14402.9|14400.2|14399.2|156
1645114810000|2022-02-17 16:20:10|14401.1|14400.1|14403.5|14402.5|14403.7|14402.7|14401|14400|125
1645114820000|2022-02-17 16:20:20|14403.4|14402.4|14403.9|14402.9|14404.5|14403.5|14402.5|14401.5|89
1645114830000|2022-02-17 16:20:30|14404|14403|14401|14400|14405.2|14404.2|14400.2|14399.2|172
1645114840000|2022-02-17 16:20:40|14401.2|14400.2|14402|14401|14402|14401|14398.5|14397.5|235
1645114850000|2022-02-17 16:20:50|14403.9|14402.9|14403.1|14402.1|14404|14403|14402|14401|199
1645114860000|2022-02-17 16:21:00|14403.2|14402.2|14404.7|14403.7|14406.4|14405.4|14402.4|14401.4|172
1645114870000|2022-02-17 16:21:10|14405.1|14404.1|14405.7|14404.7|14407|14406|14403.7|14402.7|126
1645114880000|2022-02-17 16:21:20|14405.9|14404.9|14402.5|14401.5|14406.7|14405.7|14402.2|14401.2|95
1645114890000|2022-02-17 16:21:30|14402.4|14401.4|14399.4|14398.4|14402.5|14401.5|14399|14398|242
1645114900000|2022-02-17 16:21:40|14399.2|14398.2|14399.6|14398.6|14401.7|14400.7|14398.7|14397.7|43
1645114910000|2022-02-17 16:21:50|14399.7|14398.7|14400.5|14399.5|14400.5|14399.5|14398.9|14397.9|108
1645114920000|2022-02-17 16:22:00|14400.6|14399.6|14404.7|14403.7|14405.7|14404.7|14400.6|14399.6|174
1645114930000|2022-02-17 16:22:10|14404.5|14403.5|14408.5|14407.5|14408.7|14407.7|14404.5|14403.5|142
1645114940000|2022-02-17 16:22:20|14408.6|14407.6|14406.2|14405.2|14409|14408|14405.5|14404.5|143
1645114950000|2022-02-17 16:22:30|14406.1|14405.1|14405.2|14404.2|14407.1|14406.1|14404.5|14403.5|87
1645114960000|2022-02-17 16:22:40|14405.4|14404.4|14404.6|14403.6|14405.5|14404.5|14402.9|14401.9|87
1645114970000|2022-02-17 16:22:50|14404.7|14403.7|14405|14404|14405|14404|14402.7|14401.7|48
1645114980000|2022-02-17 16:23:00|14405.4|14404.4|14406.7|14405.7|14406.7|14405.7|14404.2|14403.2|100
1645114990000|2022-02-17 16:23:10|14406.5|14405.5|14406.9|14405.9|14407.4|14406.4|14405.4|14404.4|83
1645115000000|2022-02-17 16:23:20|14407.1|14406.1|14404.7|14403.7|14408|14407|14404.6|14403.6|85
1645115010000|2022-02-17 16:23:30|14404.6|14403.6|14402.4|14401.4|14405|14404|14401.7|14400.7|148
1645115020000|2022-02-17 16:23:40|14402.2|14401.2|14403.5|14402.5|14403.7|14402.7|14400.7|14399.7|99
1645115030000|2022-02-17 16:23:50|14402.7|14401.7|14402.7|14401.7|14403.7|14402.7|14401.7|14400.7|59
1645115040000|2022-02-17 16:24:00|14402.6|14401.6|14399.4|14398.4|14402.7|14401.7|14397.9|14396.9|190
1645115050000|2022-02-17 16:24:10|14399.2|14398.2|14397.2|14396.2|14401.7|14400.7|14397.2|14396.2|261
1645115060000|2022-02-17 16:24:20|14397.1|14396.1|14397.5|14396.5|14398.2|14397.2|14396.5|14395.5|111
1645115070000|2022-02-17 16:24:30|14397.7|14396.7|14395.7|14394.7|14398.1|14397.1|14394.6|14393.6|179
1645115080000|2022-02-17 16:24:40|14395.5|14394.5|14394.5|14393.5|14395.6|14394.6|14393.7|14392.7|152
1645115090000|2022-02-17 16:24:50|14394.4|14393.4|14394.4|14393.4|14396.4|14395.4|14393.7|14392.7|136
1645115100000|2022-02-17 16:25:00|14394.5|14393.5|14395.4|14394.4|14397.2|14396.2|14393.9|14392.9|192
1645115110000|2022-02-17 16:25:10|14395.5|14394.5|14394.1|14393.1|14395.6|14394.6|14393.6|14392.6|96
1645115120000|2022-02-17 16:25:20|14394.2|14393.2|14401.2|14400.2|14401.2|14400.2|14394|14393|167
1645115130000|2022-02-17 16:25:30|14401.5|14400.5|14400.4|14399.4|14401.9|14400.9|14398.7|14397.7|119
1645115140000|2022-02-17 16:25:40|14400.2|14399.2|14403.1|14402.1|14403.7|14402.7|14398.7|14397.7|146
1645115150000|2022-02-17 16:25:50|14403|14402|14403|14402|14403.7|14402.7|14401.2|14400.2|87
1645115160000|2022-02-17 16:26:00|14403.2|14402.2|14405.2|14404.2|14406.2|14405.2|14403.2|14402.2|176
1645115170000|2022-02-17 16:26:10|14405.5|14404.5|14407|14406|14410.4|14409.4|14405.5|14404.5|223
1645115180000|2022-02-17 16:26:20|14405.7|14404.7|14407.7|14406.7|14408.7|14407.7|14405|14404|131
1645115190000|2022-02-17 16:26:30|14408|14407|14407.5|14406.5|14408|14407|14405.7|14404.7|69
1645115200000|2022-02-17 16:26:40|14407.2|14406.2|14407.1|14406.1|14409.2|14408.2|14407|14406|109
1645115210000|2022-02-17 16:26:50|14407|14406|14407.2|14406.2|14410|14409|14406|14405|131
1645115220000|2022-02-17 16:27:00|14407.1|14406.1|14411|14410|14411.2|14410.2|14407.1|14406.1|128
1645115230000|2022-02-17 16:27:10|14411.5|14410.5|14412.2|14411.2|14413.2|14412.2|14411|14410|149
1645115240000|2022-02-17 16:27:20|14412.5|14411.5|14417.2|14416.2|14417.4|14416.4|14411.7|14410.7|307
1645115250000|2022-02-17 16:27:30|14417.4|14416.4|14416.5|14415.5|14418.5|14417.5|14415.5|14414.5|262
1645115260000|2022-02-17 16:27:40|14416.1|14415.1|14416.2|14415.2|14417.1|14416.1|14414.5|14413.5|154
1645115270000|2022-02-17 16:27:50|14416.4|14415.4|14411.9|14410.9|14416.5|14415.5|14411.6|14410.6|142
1645115280000|2022-02-17 16:28:00|14411.7|14410.7|14412.7|14411.7|14414.7|14413.7|14409.9|14408.9|169
1645115290000|2022-02-17 16:28:10|14412.5|14411.5|14410.2|14409.2|14413|14412|14410.1|14409.1|110
1645115300000|2022-02-17 16:28:20|14410.1|14409.1|14409.6|14408.6|14411.4|14410.4|14408.7|14407.7|189
1645115310000|2022-02-17 16:28:30|14409.5|14408.5|14410.5|14409.5|14411.2|14410.2|14409.1|14408.1|124
1645115320000|2022-02-17 16:28:40|14410.6|14409.6|14408.2|14407.2|14410.7|14409.7|14408|14407|80
1645115330000|2022-02-17 16:28:50|14408.1|14407.1|14410.2|14409.2|14410.5|14409.5|14407.7|14406.7|77
1645115340000|2022-02-17 16:29:00|14409.7|14408.7|14411.7|14410.7|14413.7|14412.7|14409.5|14408.5|134
1645115350000|2022-02-17 16:29:10|14411.6|14410.6|14412|14411|14413.7|14412.7|14409.9|14408.9|142
1645115360000|2022-02-17 16:29:20|14412.2|14411.2|14407.4|14406.4|14412.5|14411.5|14407.2|14406.2|96
1645115370000|2022-02-17 16:29:30|14407.2|14406.2|14404.5|14403.5|14407.2|14406.2|14403.9|14402.9|189
1645115380000|2022-02-17 16:29:40|14403.4|14402.4|14403|14402|14404.5|14403.5|14402.1|14401.1|195
1645115390000|2022-02-17 16:29:50|14404|14403|14405.9|14404.9|14406|14405|14403.5|14402.5|144
1645115400000|2022-02-17 16:30:00|14405.6|14404.6|14408.1|14407.1|14408.2|14407.2|14401.4|14400.4|177
1645115410000|2022-02-17 16:30:10|14408|14407|14404.5|14403.5|14408.6|14407.6|14404.1|14403.1|109
1645115420000|2022-02-17 16:30:20|14403.7|14402.7|14403.9|14402.9|14405.6|14404.6|14402.7|14401.7|93
1645115430000|2022-02-17 16:30:30|14404|14403|14401.1|14400.1|14404.2|14403.2|14401|14400|110
1645115440000|2022-02-17 16:30:40|14401|14400|14399.9|14398.9|14401.7|14400.7|14399.2|14398.2|142
1645115450000|2022-02-17 16:30:50|14399.7|14398.7|14399.1|14398.1|14400.7|14399.7|14398.1|14397.1|102
1645115460000|2022-02-17 16:31:00|14399|14398|14402.1|14401.1|14402.2|14401.2|14398.4|14397.4|119
1645115470000|2022-02-17 16:31:10|14402.5|14401.5|14399.7|14398.7|14403.6|14402.6|14399.7|14398.7|136
1645115480000|2022-02-17 16:31:20|14399.9|14398.9|14399.9|14398.9|14402.2|14401.2|14398|14397|60
1645115490000|2022-02-17 16:31:30|14399.7|14398.7|14403.4|14402.4|14403.5|14402.5|14399.2|14398.2|54
1645115500000|2022-02-17 16:31:40|14403.2|14402.2|14401.2|14400.2|14403.6|14402.6|14400.2|14399.2|71
1645115510000|2022-02-17 16:31:50|14401.1|14400.1|14402|14401|14403.4|14402.4|14401.1|14400.1|53
1645115520000|2022-02-17 16:32:00|14401.9|14400.9|14403|14402|14405|14404|14401.9|14400.9|148
1645115530000|2022-02-17 16:32:10|14402.9|14401.9|14406.4|14405.4|14406.4|14405.4|14402.9|14401.9|111
1645115540000|2022-02-17 16:32:20|14406.1|14405.1|14404.7|14403.7|14406.2|14405.2|14403|14402|63
1645115550000|2022-02-17 16:32:30|14405|14404|14405.1|14404.1|14406.5|14405.5|14402.5|14401.5|145
1645115560000|2022-02-17 16:32:40|14405.2|14404.2|14401.5|14400.5|14405.2|14404.2|14401|14400|104
1645115570000|2022-02-17 16:32:50|14401.7|14400.7|14400.7|14399.7|14403|14402|14400.5|14399.5|75
1645115580000|2022-02-17 16:33:00|14400.6|14399.6|14396.1|14395.1|14401.1|14400.1|14396.1|14395.1|220
1645115590000|2022-02-17 16:33:10|14395.4|14394.4|14389.1|14388.1|14396.5|14395.5|14389|14388|435
1645115600000|2022-02-17 16:33:20|14389.2|14388.2|14391.5|14390.5|14392.2|14391.2|14389.2|14388.2|282
1645115610000|2022-02-17 16:33:30|14391|14390|14390.2|14389.2|14391|14390|14387.5|14386.5|272
1645115620000|2022-02-17 16:33:40|14390.5|14389.5|14388.7|14387.7|14390.5|14389.5|14387.6|14386.6|140
1645115630000|2022-02-17 16:33:50|14388.6|14387.6|14390.7|14389.7|14390.7|14389.7|14388|14387|137
1645115640000|2022-02-17 16:34:00|14390.5|14389.5|14389|14388|14391|14390|14388|14387|140
1645115650000|2022-02-17 16:34:10|14388.9|14387.9|14391|14390|14391.2|14390.2|14387.7|14386.7|115
1645115660000|2022-02-17 16:34:20|14391.2|14390.2|14393.5|14392.5|14394|14393|14391.2|14390.2|214
1645115670000|2022-02-17 16:34:30|14393.7|14392.7|14393|14392|14395|14394|14391.5|14390.5|97
1645115680000|2022-02-17 16:34:40|14393.1|14392.1|14392.1|14391.1|14394|14393|14392|14391|65
1645115690000|2022-02-17 16:34:50|14392|14391|14392.2|14391.2|14392.5|14391.5|14391|14390|152
1645115700000|2022-02-17 16:35:00|14392.1|14391.1|14396.5|14395.5|14397.1|14396.1|14392.1|14391.1|215
1645115710000|2022-02-17 16:35:10|14396.4|14395.4|14395.9|14394.9|14397|14396|14394.5|14393.5|118
1645115720000|2022-02-17 16:35:20|14396|14395|14398.7|14397.7|14399|14398|14395.7|14394.7|128
1645115730000|2022-02-17 16:35:30|14399|14398|14395|14394|14400.5|14399.5|14395|14394|202
1645115740000|2022-02-17 16:35:40|14394.9|14393.9|14394.5|14393.5|14396.2|14395.2|14393.6|14392.6|83
1645115750000|2022-02-17 16:35:50|14394.2|14393.2|14393.7|14392.7|14396.4|14395.4|14393.5|14392.5|86
1645115760000|2022-02-17 16:36:00|14393.9|14392.9|14395|14394|14397.4|14396.4|14393.9|14392.9|100
1645115770000|2022-02-17 16:36:10|14395.5|14394.5|14392.2|14391.2|14395.7|14394.7|14392|14391|129
1645115780000|2022-02-17 16:36:20|14392.4|14391.4|14396|14395|14396|14395|14390.9|14389.9|94
1645115790000|2022-02-17 16:36:30|14395.7|14394.7|14394.1|14393.1|14396|14395|14392.4|14391.4|85
1645115800000|2022-02-17 16:36:40|14394.2|14393.2|14389.5|14388.5|14394.7|14393.7|14389.5|14388.5|142
1645115810000|2022-02-17 16:36:50|14389.4|14388.4|14390.2|14389.2|14391.6|14390.6|14387.2|14386.2|301
1645115820000|2022-02-17 16:37:00|14389.9|14388.9|14392|14391|14393|14392|14388.6|14387.6|111
1645115830000|2022-02-17 16:37:10|14392.5|14391.5|14389|14388|14393.1|14392.1|14388.5|14387.5|84
1645115840000|2022-02-17 16:37:20|14389.2|14388.2|14387.9|14386.9|14389.5|14388.5|14384.9|14383.9|286
1645115850000|2022-02-17 16:37:30|14388|14387|14386.2|14385.2|14389|14388|14386.2|14385.2|82
1645115860000|2022-02-17 16:37:40|14386.5|14385.5|14386.1|14385.1|14388|14387|14384.7|14383.7|148
1645115870000|2022-02-17 16:37:50|14386.2|14385.2|14386.9|14385.9|14387.2|14386.2|14385.6|14384.6|108
1645115880000|2022-02-17 16:38:00|14387|14386|14388|14387|14389.7|14388.7|14386.9|14385.9|179
1645115890000|2022-02-17 16:38:10|14388.4|14387.4|14391.2|14390.2|14391.7|14390.7|14388.2|14387.2|133
1645115900000|2022-02-17 16:38:20|14391.1|14390.1|14387.7|14386.7|14391.5|14390.5|14385.7|14384.7|113
1645115910000|2022-02-17 16:38:30|14387.9|14386.9|14387.2|14386.2|14388.2|14387.2|14385.7|14384.7|99
1645115920000|2022-02-17 16:38:40|14387.4|14386.4|14388|14387|14389|14388|14386.7|14385.7|99
1645115930000|2022-02-17 16:38:50|14388.2|14387.2|14385.6|14384.6|14389.4|14388.4|14385|14384|140
1645115940000|2022-02-17 16:39:00|14385.7|14384.7|14379|14378|14386.2|14385.2|14378|14377|511
1645115950000|2022-02-17 16:39:10|14378.9|14377.9|14379|14378|14379.9|14378.9|14375.4|14374.4|272
1645115960000|2022-02-17 16:39:20|14378.9|14377.9|14379|14378|14381.5|14380.5|14378.5|14377.5|168
1645115970000|2022-02-17 16:39:30|14379.2|14378.2|14380|14379|14380|14379|14377.7|14376.7|99
1645115980000|2022-02-17 16:39:40|14379.5|14378.5|14381.2|14380.2|14381.4|14380.4|14378.2|14377.2|169
1645115990000|2022-02-17 16:39:50|14381|14380|14383.1|14382.1|14383.2|14382.2|14380.5|14379.5|176
1645116000000|2022-02-17 16:40:00|14383.2|14382.2|14381.9|14380.9|14385.1|14384.1|14381.5|14380.5|247
1645116010000|2022-02-17 16:40:10|14382.1|14381.1|14383.2|14382.2|14383.4|14382.4|14379.7|14378.7|150
1645116020000|2022-02-17 16:40:20|14383.5|14382.5|14384|14383|14384.1|14383.1|14382|14381|128
1645116030000|2022-02-17 16:40:30|14383.7|14382.7|14383.7|14382.7|14384.7|14383.7|14383.5|14382.5|112
1645116040000|2022-02-17 16:40:40|14383.6|14382.6|14380|14379|14384.7|14383.7|14378.7|14377.7|118
1645116050000|2022-02-17 16:40:50|14380.9|14379.9|14379.7|14378.7|14381.5|14380.5|14379.5|14378.5|75
1645116060000|2022-02-17 16:41:00|14379.2|14378.2|14381.7|14380.7|14382.2|14381.2|14379.2|14378.2|119
1645116070000|2022-02-17 16:41:10|14381.6|14380.6|14380|14379|14382|14381|14378.6|14377.6|120
1645116080000|2022-02-17 16:41:20|14380.2|14379.2|14380.5|14379.5|14381.7|14380.7|14378.7|14377.7|101
1645116090000|2022-02-17 16:41:30|14380.6|14379.6|14384.1|14383.1|14384.1|14383.1|14380.5|14379.5|193
1645116100000|2022-02-17 16:41:40|14384|14383|14379.2|14378.2|14384.5|14383.5|14379.2|14378.2|148
1645116110000|2022-02-17 16:41:50|14379.4|14378.4|14379.2|14378.2|14379.7|14378.7|14375.5|14374.5|379
1645116120000|2022-02-17 16:42:00|14379.1|14378.1|14380.5|14379.5|14382.9|14381.9|14378.7|14377.7|125
1645116130000|2022-02-17 16:42:10|14380.4|14379.4|14383|14382|14383.1|14382.1|14379.7|14378.7|101
1645116140000|2022-02-17 16:42:20|14382.5|14381.5|14381.7|14380.7|14383.1|14382.1|14381.7|14380.7|54
1645116150000|2022-02-17 16:42:30|14381.9|14380.9|14377|14376|14382.6|14381.6|14377|14376|96
1645116160000|2022-02-17 16:42:40|14376.7|14375.7|14378|14377|14378.5|14377.5|14375.5|14374.5|92
1645116170000|2022-02-17 16:42:50|14378.2|14377.2|14378.9|14377.9|14380.5|14379.5|14378|14377|77
1645116180000|2022-02-17 16:43:00|14379|14378|14383.1|14382.1|14383.5|14382.5|14377.2|14376.2|100
1645116190000|2022-02-17 16:43:10|14383.2|14382.2|14383|14382|14383.5|14382.5|14381|14380|96
1645116200000|2022-02-17 16:43:20|14383.1|14382.1|14384.4|14383.4|14385.1|14384.1|14382.6|14381.6|160
1645116210000|2022-02-17 16:43:30|14384.2|14383.2|14385.2|14384.2|14386.7|14385.7|14384.1|14383.1|199
1645116220000|2022-02-17 16:43:40|14385|14384|14387|14386|14387.5|14386.5|14384.7|14383.7|161
1645116230000|2022-02-17 16:43:50|14386.9|14385.9|14385.7|14384.7|14388|14387|14384.6|14383.6|141
1645116240000|2022-02-17 16:44:00|14385.6|14384.6|14387|14386|14388.7|14387.7|14385.6|14384.6|175
1645116250000|2022-02-17 16:44:10|14386.2|14385.2|14386.2|14385.2|14388.1|14387.1|14385.7|14384.7|95
1645116260000|2022-02-17 16:44:20|14386.4|14385.4|14390.7|14389.7|14390.7|14389.7|14386.4|14385.4|146
1645116270000|2022-02-17 16:44:30|14389.7|14388.7|14389.4|14388.4|14390|14389|14387.1|14386.1|90
1645116280000|2022-02-17 16:44:40|14389.5|14388.5|14386.2|14385.2|14389.5|14388.5|14385.9|14384.9|70
1645116290000|2022-02-17 16:44:50|14386.4|14385.4|14383.7|14382.7|14386.4|14385.4|14383.5|14382.5|100
1645116300000|2022-02-17 16:45:00|14384|14383|14379.6|14378.6|14384.2|14383.2|14378.7|14377.7|160
1645116310000|2022-02-17 16:45:10|14379.7|14378.7|14380.7|14379.7|14383.6|14382.6|14378.9|14377.9|121
1645116320000|2022-02-17 16:45:20|14381|14380|14380.7|14379.7|14382.1|14381.1|14379.7|14378.7|48
1645116330000|2022-02-17 16:45:30|14381.2|14380.2|14382.7|14381.7|14383.6|14382.6|14380.7|14379.7|69
1645116340000|2022-02-17 16:45:40|14382.9|14381.9|14383.2|14382.2|14383.2|14382.2|14381|14380|56
1645116350000|2022-02-17 16:45:50|14383.1|14382.1|14381.7|14380.7|14384.1|14383.1|14381.5|14380.5|65
1645116360000|2022-02-17 16:46:00|14382|14381|14382|14381|14383.5|14382.5|14381|14380|43
1645116370000|2022-02-17 16:46:10|14382.1|14381.1|14386.2|14385.2|14386.9|14385.9|14382.1|14381.1|69
1645116380000|2022-02-17 16:46:20|14386.5|14385.5|14387.6|14386.6|14389.2|14388.2|14385.5|14384.5|119
1645116390000|2022-02-17 16:46:30|14387.7|14386.7|14391|14390|14391.7|14390.7|14387.5|14386.5|123
1645116400000|2022-02-17 16:46:40|14391.1|14390.1|14393.5|14392.5|14393.9|14392.9|14391|14390|169
1645116410000|2022-02-17 16:46:50|14393.7|14392.7|14391.2|14390.2|14394|14393|14391.2|14390.2|101
1645116420000|2022-02-17 16:47:00|14390.2|14389.2|14391.5|14390.5|14392|14391|14387.2|14386.2|135
1645116430000|2022-02-17 16:47:10|14391.2|14390.2|14391.6|14390.6|14392|14391|14389.2|14388.2|50
1645116440000|2022-02-17 16:47:20|14391.5|14390.5|14390.6|14389.6|14391.7|14390.7|14389.6|14388.6|37
1645116450000|2022-02-17 16:47:30|14390.7|14389.7|14394.2|14393.2|14394.4|14393.4|14390.7|14389.7|179
1645116460000|2022-02-17 16:47:40|14394|14393|14391.4|14390.4|14394|14393|14391|14390|73
1645116470000|2022-02-17 16:47:50|14391.2|14390.2|14393.1|14392.1|14393.1|14392.1|14390.5|14389.5|50
1645116480000|2022-02-17 16:48:00|14393.5|14392.5|14394.7|14393.7|14395|14394|14393.2|14392.2|108
1645116490000|2022-02-17 16:48:10|14394.9|14393.9|14392|14391|14395.5|14394.5|14392|14391|95
1645116500000|2022-02-17 16:48:20|14392.2|14391.2|14390|14389|14392.5|14391.5|14389.2|14388.2|127
1645116510000|2022-02-17 16:48:30|14389.9|14388.9|14389.9|14388.9|14390.1|14389.1|14387.7|14386.7|95
1645116520000|2022-02-17 16:48:40|14390.1|14389.1|14392.5|14391.5|14392.6|14391.6|14389|14388|60
1645116530000|2022-02-17 16:48:50|14392.6|14391.6|14397.2|14396.2|14397.9|14396.9|14392.5|14391.5|297
1645116540000|2022-02-17 16:49:00|14397.4|14396.4|14408.5|14407.5|14408.5|14407.5|14397.2|14396.2|577
1645116550000|2022-02-17 16:49:10|14408.4|14407.4|14409.7|14408.7|14412.5|14411.5|14408.2|14407.2|400
1645116560000|2022-02-17 16:49:20|14410|14409|14407.7|14406.7|14411|14410|14406.7|14405.7|242
1645116570000|2022-02-17 16:49:30|14408.2|14407.2|14409.6|14408.6|14409.6|14408.6|14406.4|14405.4|149
1645116580000|2022-02-17 16:49:40|14410|14409|14410.2|14409.2|14412.1|14411.1|14409|14408|289
1645116590000|2022-02-17 16:49:50|14410.5|14409.5|14412.2|14411.2|14415.2|14414.2|14410.4|14409.4|299
1645116600000|2022-02-17 16:50:00|14412.1|14411.1|14410.2|14409.2|14412.1|14411.1|14408|14407|223
1645116610000|2022-02-17 16:50:10|14410.1|14409.1|14408|14407|14410.7|14409.7|14405.5|14404.5|215
1645116620000|2022-02-17 16:50:20|14407.4|14406.4|14408.7|14407.7|14408.7|14407.7|14406|14405|101
1645116630000|2022-02-17 16:50:30|14408.9|14407.9|14408.9|14407.9|14410.4|14409.4|14407.4|14406.4|112
1645116640000|2022-02-17 16:50:40|14408.7|14407.7|14408|14407|14408.7|14407.7|14407|14406|74
1645116650000|2022-02-17 16:50:50|14407.9|14406.9|14407.5|14406.5|14409|14408|14406.4|14405.4|59
1645116660000|2022-02-17 16:51:00|14408|14407|14404.1|14403.1|14408.4|14407.4|14404|14403|240
1645116670000|2022-02-17 16:51:10|14404|14403|14401.9|14400.9|14404|14403|14401.6|14400.6|179
1645116680000|2022-02-17 16:51:20|14402|14401|14402.5|14401.5|14403.2|14402.2|14401.1|14400.1|88
1645116690000|2022-02-17 16:51:30|14402.6|14401.6|14402.2|14401.2|14402.6|14401.6|14399.7|14398.7|132
1645116700000|2022-02-17 16:51:40|14401.9|14400.9|14401.5|14400.5|14401.9|14400.9|14398.6|14397.6|145
1645116710000|2022-02-17 16:51:50|14401.6|14400.6|14400.2|14399.2|14402.2|14401.2|14399.5|14398.5|99
1645116720000|2022-02-17 16:52:00|14400.5|14399.5|14398.2|14397.2|14401|14400|14396.2|14395.2|212
1645116730000|2022-02-17 16:52:10|14398.1|14397.1|14397.5|14396.5|14398.4|14397.4|14396.2|14395.2|83
1645116740000|2022-02-17 16:52:20|14397.6|14396.6|14396|14395|14397.7|14396.7|14395.2|14394.2|87
1645116750000|2022-02-17 16:52:30|14395.5|14394.5|14395.2|14394.2|14396.7|14395.7|14391.7|14390.7|186
1645116760000|2022-02-17 16:52:40|14395.1|14394.1|14397|14396|14397.9|14396.9|14394|14393|137
1645116770000|2022-02-17 16:52:50|14396.9|14395.9|14396.4|14395.4|14397.5|14396.5|14395|14394|157
1645116780000|2022-02-17 16:53:00|14395.5|14394.5|14395.7|14394.7|14396.5|14395.5|14394.5|14393.5|142
1645116790000|2022-02-17 16:53:10|14395.9|14394.9|14398.9|14397.9|14399|14398|14395.9|14394.9|149
1645116800000|2022-02-17 16:53:20|14399|14398|14396.2|14395.2|14399.2|14398.2|14396.2|14395.2|173
1645116810000|2022-02-17 16:53:30|14396.4|14395.4|14398.9|14397.9|14399.5|14398.5|14396|14395|65
1645116820000|2022-02-17 16:53:40|14398.5|14397.5|14395.7|14394.7|14400|14399|14395.5|14394.5|57
1645116830000|2022-02-17 16:53:50|14395.9|14394.9|14396.5|14395.5|14396.5|14395.5|14393.9|14392.9|58
1645116840000|2022-02-17 16:54:00|14397|14396|14395.2|14394.2|14397.4|14396.4|14392.7|14391.7|130
1645116850000|2022-02-17 16:54:10|14395.5|14394.5|14395.7|14394.7|14397|14396|14395|14394|52
1645116860000|2022-02-17 16:54:20|14395.9|14394.9|14396.9|14395.9|14397.4|14396.4|14395.7|14394.7|53
1645116870000|2022-02-17 16:54:30|14396.7|14395.7|14392.5|14391.5|14396.7|14395.7|14392|14391|73
1645116880000|2022-02-17 16:54:40|14392.4|14391.4|14393.5|14392.5|14394.9|14393.9|14389.9|14388.9|177
1645116890000|2022-02-17 16:54:50|14393.4|14392.4|14391.7|14390.7|14393.7|14392.7|14391.6|14390.6|58
1645116900000|2022-02-17 16:55:00|14392|14391|14395.7|14394.7|14396|14395|14392|14391|76
1645116910000|2022-02-17 16:55:10|14395.5|14394.5|14392.7|14391.7|14396.4|14395.4|14392.5|14391.5|77
1645116920000|2022-02-17 16:55:20|14392.6|14391.6|14393|14392|14395|14394|14392.6|14391.6|43
1645116930000|2022-02-17 16:55:30|14393.5|14392.5|14395.1|14394.1|14395.2|14394.2|14393.5|14392.5|38
1645116940000|2022-02-17 16:55:40|14395.2|14394.2|14395.5|14394.5|14396.4|14395.4|14394.4|14393.4|51
1645116950000|2022-02-17 16:55:50|14395.2|14394.2|14395.2|14394.2|14397.4|14396.4|14394.5|14393.5|57
1645116960000|2022-02-17 16:56:00|14395.4|14394.4|14396.7|14395.7|14398.9|14397.9|14395.2|14394.2|90
1645116970000|2022-02-17 16:56:10|14396.5|14395.5|14396.5|14395.5|14397.6|14396.6|14393.7|14392.7|228
1645116980000|2022-02-17 16:56:20|14396.7|14395.7|14394.7|14393.7|14397.5|14396.5|14394|14393|38
1645116990000|2022-02-17 16:56:30|14394.6|14393.6|14394.5|14393.5|14396.1|14395.1|14394|14393|46
1645117000000|2022-02-17 16:56:40|14394.7|14393.7|14394.7|14393.7|14394.9|14393.9|14392.4|14391.4|58
1645117010000|2022-02-17 16:56:50|14394.6|14393.6|14393.1|14392.1|14395|14394|14391.7|14390.7|48
1645117020000|2022-02-17 16:57:00|14392.7|14391.7|14388|14387|14393.2|14392.2|14387.5|14386.5|252
1645117030000|2022-02-17 16:57:10|14387.5|14386.5|14386|14385|14388.5|14387.5|14384.9|14383.9|192
1645117040000|2022-02-17 16:57:20|14386.4|14385.4|14381.5|14380.5|14386.6|14385.6|14381.5|14380.5|201
1645117050000|2022-02-17 16:57:30|14381.4|14380.4|14382.7|14381.7|14384|14383|14379.7|14378.7|263
1645117060000|2022-02-17 16:57:40|14382.9|14381.9|14380.7|14379.7|14383.5|14382.5|14380.2|14379.2|60
1645117070000|2022-02-17 16:57:50|14380.9|14379.9|14381.1|14380.1|14383|14382|14380.7|14379.7|115
1645117080000|2022-02-17 16:58:00|14381|14380|14378.2|14377.2|14381|14380|14378.1|14377.1|178
1645117090000|2022-02-17 16:58:10|14377.6|14376.6|14373.5|14372.5|14379|14378|14373.5|14372.5|309
1645117100000|2022-02-17 16:58:20|14373.4|14372.4|14373|14372|14376|14375|14372.9|14371.9|137
1645117110000|2022-02-17 16:58:30|14373.1|14372.1|14373.5|14372.5|14374.6|14373.6|14371.7|14370.7|178
1645117120000|2022-02-17 16:58:40|14373|14372|14375.7|14374.7|14376.7|14375.7|14372.2|14371.2|169
1645117130000|2022-02-17 16:58:50|14375.2|14374.2|14375.2|14374.2|14376.5|14375.5|14373.9|14372.9|84
1645117140000|2022-02-17 16:59:00|14375.4|14374.4|14375|14374|14375.5|14374.5|14372.7|14371.7|75
1645117150000|2022-02-17 16:59:10|14374.9|14373.9|14376.4|14375.4|14377.7|14376.7|14374.6|14373.6|95
1645117160000|2022-02-17 16:59:20|14376.5|14375.5|14366.5|14365.5|14376.5|14375.5|14365.9|14364.9|365
1645117170000|2022-02-17 16:59:30|14367.2|14366.2|14367.2|14366.2|14369.1|14368.1|14365.7|14364.7|350
1645117180000|2022-02-17 16:59:40|14367.1|14366.1|14365.7|14364.7|14368.7|14367.7|14365|14364|132
1645117190000|2022-02-17 16:59:50|14365.9|14364.9|14368.4|14367.4|14369.5|14368.5|14364.9|14363.9|200
1645117200000|2022-02-17 17:00:00|14368.5|14367.5|14373.4|14372.4|14373.6|14372.6|14368.2|14367.2|170
1645117210000|2022-02-17 17:00:10|14373.6|14372.6|14371.7|14370.7|14376|14375|14371.6|14370.6|153
1645117220000|2022-02-17 17:00:20|14371.5|14370.5|14369.2|14368.2|14371.9|14370.9|14368.6|14367.6|95
1645117230000|2022-02-17 17:00:30|14370|14369|14369|14368|14370.7|14369.7|14367.2|14366.2|126
1645117240000|2022-02-17 17:00:40|14369.2|14368.2|14366.7|14365.7|14369.2|14368.2|14366.4|14365.4|96
1645117250000|2022-02-17 17:00:50|14366.5|14365.5|14364.2|14363.2|14366.5|14365.5|14360.6|14359.6|385
1645117260000|2022-02-17 17:01:00|14364.1|14363.1|14364.5|14363.5|14366.7|14365.7|14364.1|14363.1|156
1645117270000|2022-02-17 17:01:10|14364.7|14363.7|14367.6|14366.6|14367.6|14366.6|14363.2|14362.2|113
1645117280000|2022-02-17 17:01:20|14367.5|14366.5|14367.4|14366.4|14369|14368|14366.7|14365.7|85
1645117290000|2022-02-17 17:01:30|14367.2|14366.2|14368.7|14367.7|14369.2|14368.2|14366.1|14365.1|33
1645117300000|2022-02-17 17:01:40|14368.9|14367.9|14369.7|14368.7|14371.2|14370.2|14368.5|14367.5|168
1645117310000|2022-02-17 17:01:50|14370|14369|14369.4|14368.4|14371.2|14370.2|14368.1|14367.1|100
1645117320000|2022-02-17 17:02:00|14369.2|14368.2|14373.7|14372.7|14374|14373|14369|14368|154
1645117330000|2022-02-17 17:02:10|14373.9|14372.9|14373.2|14372.2|14374|14373|14371.6|14370.6|91
1645117340000|2022-02-17 17:02:20|14373.1|14372.1|14371.9|14370.9|14374.1|14373.1|14371.1|14370.1|74
1645117350000|2022-02-17 17:02:30|14371.7|14370.7|14376.6|14375.6|14377.2|14376.2|14370.2|14369.2|268
1645117360000|2022-02-17 17:02:40|14376.4|14375.4|14370.2|14369.2|14377.2|14376.2|14369.7|14368.7|302
1645117370000|2022-02-17 17:02:50|14369.7|14368.7|14372.5|14371.5|14372.7|14371.7|14369.7|14368.7|90
1645117380000|2022-02-17 17:03:00|14372.6|14371.6|14370.2|14369.2|14375.1|14374.1|14370|14369|137
1645117390000|2022-02-17 17:03:10|14370.9|14369.9|14374.5|14373.5|14374.6|14373.6|14370.9|14369.9|72
1645117400000|2022-02-17 17:03:20|14374.4|14373.4|14373.4|14372.4|14374.4|14373.4|14370.5|14369.5|64
1645117410000|2022-02-17 17:03:30|14373.2|14372.2|14370.1|14369.1|14373.4|14372.4|14370|14369|77
1645117420000|2022-02-17 17:03:40|14370.2|14369.2|14368.9|14367.9|14370.6|14369.6|14366.6|14365.6|123
1645117430000|2022-02-17 17:03:50|14369|14368|14367.5|14366.5|14369.5|14368.5|14367|14366|45
1645117440000|2022-02-17 17:04:00|14367.4|14366.4|14369.1|14368.1|14370.1|14369.1|14366.6|14365.6|66
1645117450000|2022-02-17 17:04:10|14369.2|14368.2|14369.4|14368.4|14372.1|14371.1|14369.2|14368.2|50
1645117460000|2022-02-17 17:04:20|14369.5|14368.5|14372|14371|14373.4|14372.4|14369.2|14368.2|80
1645117470000|2022-02-17 17:04:30|14372.1|14371.1|14372.1|14371.1|14374.6|14373.6|14372|14371|80
1645117480000|2022-02-17 17:04:40|14372.2|14371.2|14371.6|14370.6|14373.7|14372.7|14371.2|14370.2|50
1645117490000|2022-02-17 17:04:50|14371.5|14370.5|14371|14370|14372.9|14371.9|14370.4|14369.4|72
1645117500000|2022-02-17 17:05:00|14371.9|14370.9|14372.7|14371.7|14373|14372|14370.7|14369.7|79
1645117510000|2022-02-17 17:05:10|14372.9|14371.9|14370.2|14369.2|14373.7|14372.7|14369.7|14368.7|87
1645117520000|2022-02-17 17:05:20|14370.1|14369.1|14373.5|14372.5|14374.4|14373.4|14370.1|14369.1|68
1645117530000|2022-02-17 17:05:30|14373.4|14372.4|14375.5|14374.5|14375.9|14374.9|14372.7|14371.7|59
1645117540000|2022-02-17 17:05:40|14375.7|14374.7|14377.1|14376.1|14377.2|14376.2|14374.5|14373.5|109
1645117550000|2022-02-17 17:05:50|14377.4|14376.4|14376.1|14375.1|14378|14377|14375.2|14374.2|120
1645117560000|2022-02-17 17:06:00|14376.2|14375.2|14374|14373|14376.2|14375.2|14372.7|14371.7|109
1645117570000|2022-02-17 17:06:10|14374.1|14373.1|14376.2|14375.2|14377.6|14376.6|14374.1|14373.1|133
1645117580000|2022-02-17 17:06:20|14376.4|14375.4|14373.9|14372.9|14376.4|14375.4|14373.6|14372.6|58
1645117590000|2022-02-17 17:06:30|14373.7|14372.7|14371|14370|14374.6|14373.6|14370.9|14369.9|79
1645117600000|2022-02-17 17:06:40|14370.7|14369.7|14367.1|14366.1|14370.9|14369.9|14366.4|14365.4|196
1645117610000|2022-02-17 17:06:50|14367|14366|14362.7|14361.7|14367.2|14366.2|14361.4|14360.4|357
1645117620000|2022-02-17 17:07:00|14362.6|14361.6|14359.2|14358.2|14362.6|14361.6|14356.7|14355.7|522
1645117630000|2022-02-17 17:07:10|14359.1|14358.1|14355.5|14354.5|14359.2|14358.2|14355.5|14354.5|168
1645117640000|2022-02-17 17:07:20|14355.2|14354.2|14355.2|14354.2|14355.5|14354.5|14353.5|14352.5|191
1645117650000|2022-02-17 17:07:30|14355|14354|14354.5|14353.5|14355.5|14354.5|14353.5|14352.5|184
1645117660000|2022-02-17 17:07:40|14354|14353|14352.6|14351.6|14354.6|14353.6|14352|14351|131
1645117670000|2022-02-17 17:07:50|14352.7|14351.7|14350.2|14349.2|14353.1|14352.1|14349|14348|320
1645117680000|2022-02-17 17:08:00|14350.5|14349.5|14346.7|14345.7|14351|14350|14344.4|14343.4|387
1645117690000|2022-02-17 17:08:10|14346.5|14345.5|14346|14345|14348.4|14347.4|14344.4|14343.4|180
1645117700000|2022-02-17 17:08:20|14345.9|14344.9|14343.7|14342.7|14346|14345|14342.1|14341.1|214
1645117710000|2022-02-17 17:08:30|14343.5|14342.5|14343.5|14342.5|14344.7|14343.7|14342.1|14341.1|122
1645117720000|2022-02-17 17:08:40|14343.2|14342.2|14339.5|14338.5|14343.9|14342.9|14338.7|14337.7|223
1645117730000|2022-02-17 17:08:50|14339.9|14338.9|14342|14341|14343.2|14342.2|14339.4|14338.4|194
1645117740000|2022-02-17 17:09:00|14342.1|14341.1|14342.7|14341.7|14343.1|14342.1|14340.4|14339.4|138
1645117750000|2022-02-17 17:09:10|14342.6|14341.6|14338.5|14337.5|14342.7|14341.7|14336.5|14335.5|330
1645117760000|2022-02-17 17:09:20|14338.2|14337.2|14341.5|14340.5|14342.4|14341.4|14337.5|14336.5|275
1645117770000|2022-02-17 17:09:30|14341.6|14340.6|14343.5|14342.5|14343.6|14342.6|14341|14340|185
1645117780000|2022-02-17 17:09:40|14343.2|14342.2|14343.2|14342.2|14343.7|14342.7|14342.4|14341.4|167
1645117790000|2022-02-17 17:09:50|14343.4|14342.4|14342.5|14341.5|14344.1|14343.1|14341.9|14340.9|94
1645117800000|2022-02-17 17:10:00|14342.4|14341.4|14336.5|14335.5|14343.5|14342.5|14336.1|14335.1|239
1645117810000|2022-02-17 17:10:10|14336.7|14335.7|14331.7|14330.7|14337|14336|14330.4|14329.4|496
1645117820000|2022-02-17 17:10:20|14331|14330|14335.2|14334.2|14335.7|14334.7|14330.5|14329.5|345
1645117830000|2022-02-17 17:10:30|14335.5|14334.5|14338.5|14337.5|14340.2|14339.2|14335.5|14334.5|272
1645117840000|2022-02-17 17:10:40|14338.2|14337.2|14338.9|14337.9|14339.4|14338.4|14336|14335|132
1645117850000|2022-02-17 17:10:50|14338.7|14337.7|14338.7|14337.7|14339.2|14338.2|14336.7|14335.7|133
1645117860000|2022-02-17 17:11:00|14338.6|14337.6|14338.5|14337.5|14341.2|14340.2|14336.1|14335.1|204
1645117870000|2022-02-17 17:11:10|14338.4|14337.4|14338.2|14337.2|14340.2|14339.2|14337.5|14336.5|86
1645117880000|2022-02-17 17:11:20|14338.1|14337.1|14333.2|14332.2|14338.4|14337.4|14332.7|14331.7|190
1645117890000|2022-02-17 17:11:30|14332.7|14331.7|14327.6|14326.6|14332.9|14331.9|14327|14326|476
1645117900000|2022-02-17 17:11:40|14328|14327|14331.9|14330.9|14332.4|14331.4|14327.1|14326.1|144
1645117910000|2022-02-17 17:11:50|14332.4|14331.4|14331.2|14330.2|14334.1|14333.1|14330.7|14329.7|210
1645117920000|2022-02-17 17:12:00|14331.7|14330.7|14324.5|14323.5|14331.7|14330.7|14324.5|14323.5|267
1645117930000|2022-02-17 17:12:10|14323.7|14322.7|14326.5|14325.5|14327.2|14326.2|14323|14322|336
1645117940000|2022-02-17 17:12:20|14326.6|14325.6|14326|14325|14327.7|14326.7|14325.2|14324.2|103
1645117950000|2022-02-17 17:12:30|14326.2|14325.2|14329.4|14328.4|14330.5|14329.5|14326.2|14325.2|237
1645117960000|2022-02-17 17:12:40|14329.5|14328.5|14331.9|14330.9|14333.2|14332.2|14329.5|14328.5|149
1645117970000|2022-02-17 17:12:50|14330.7|14329.7|14333.5|14332.5|14334.6|14333.6|14330.7|14329.7|92
1645117980000|2022-02-17 17:13:00|14334|14333|14335.6|14334.6|14336.9|14335.9|14333.2|14332.2|153
1645117990000|2022-02-17 17:13:10|14335.4|14334.4|14338|14337|14338.5|14337.5|14335.4|14334.4|142
1645118000000|2022-02-17 17:13:20|14338.1|14337.1|14336.2|14335.2|14339.2|14338.2|14336.2|14335.2|178
1645118010000|2022-02-17 17:13:30|14336.5|14335.5|14337.2|14336.2|14337.9|14336.9|14335.7|14334.7|68
1645118020000|2022-02-17 17:13:40|14337.4|14336.4|14342.4|14341.4|14342.5|14341.5|14337.1|14336.1|267
1645118030000|2022-02-17 17:13:50|14341.9|14340.9|14341|14340|14342.5|14341.5|14340|14339|132
1645118040000|2022-02-17 17:14:00|14340.7|14339.7|14342|14341|14343|14342|14339.7|14338.7|123
1645118050000|2022-02-17 17:14:10|14341.9|14340.9|14342.5|14341.5|14343.7|14342.7|14341.1|14340.1|107
1645118060000|2022-02-17 17:14:20|14342.1|14341.1|14341.5|14340.5|14342.7|14341.7|14341|14340|91
1645118070000|2022-02-17 17:14:30|14341.7|14340.7|14341.2|14340.2|14342.5|14341.5|14340.2|14339.2|105
1645118080000|2022-02-17 17:14:40|14341.1|14340.1|14340.7|14339.7|14341.6|14340.6|14340.4|14339.4|226
1645118090000|2022-02-17 17:14:50|14340.6|14339.6|14340.4|14339.4|14341.9|14340.9|14340|14339|63
1645118100000|2022-02-17 17:15:00|14340.5|14339.5|14338.5|14337.5|14340.5|14339.5|14335.9|14334.9|184
1645118110000|2022-02-17 17:15:10|14339.5|14338.5|14338.5|14337.5|14342.7|14341.7|14338|14337|134
1645118120000|2022-02-17 17:15:20|14338.9|14337.9|14341|14340|14341.2|14340.2|14337.2|14336.2|63
1645118130000|2022-02-17 17:15:30|14340.7|14339.7|14342.9|14341.9|14343|14342|14340.5|14339.5|86
1645118140000|2022-02-17 17:15:40|14343|14342|14339.6|14338.6|14343.1|14342.1|14339.2|14338.2|84
1645118150000|2022-02-17 17:15:50|14339.5|14338.5|14337.5|14336.5|14339.7|14338.7|14337|14336|54
1645118160000|2022-02-17 17:16:00|14337.4|14336.4|14336.2|14335.2|14339|14338|14334.2|14333.2|138
1645118170000|2022-02-17 17:16:10|14336.5|14335.5|14337|14336|14337.5|14336.5|14336|14335|52
1645118180000|2022-02-17 17:16:20|14337.5|14336.5|14342.2|14341.2|14342.2|14341.2|14337.4|14336.4|117
1645118190000|2022-02-17 17:16:30|14342.5|14341.5|14342|14341|14343.2|14342.2|14340.7|14339.7|185
1645118200000|2022-02-17 17:16:40|14341.7|14340.7|14341.5|14340.5|14343.5|14342.5|14341.5|14340.5|70
1645118210000|2022-02-17 17:16:50|14341.9|14340.9|14340.7|14339.7|14342.2|14341.2|14340.2|14339.2|64
1645118220000|2022-02-17 17:17:00|14341|14340|14343.6|14342.6|14344.6|14343.6|14340.7|14339.7|145
1645118230000|2022-02-17 17:17:10|14343.5|14342.5|14342.2|14341.2|14344.2|14343.2|14342|14341|82
1645118240000|2022-02-17 17:17:20|14342.5|14341.5|14340.2|14339.2|14344.2|14343.2|14340.1|14339.1|50
1645118250000|2022-02-17 17:17:30|14340.5|14339.5|14342.6|14341.6|14344|14343|14340|14339|125
1645118260000|2022-02-17 17:17:40|14342.5|14341.5|14343|14342|14343.1|14342.1|14341.2|14340.2|57
1645118270000|2022-02-17 17:17:50|14343.1|14342.1|14342.7|14341.7|14343.4|14342.4|14342.4|14341.4|29
1645118280000|2022-02-17 17:18:00|14343|14342|14342.4|14341.4|14343.1|14342.1|14339.9|14338.9|55
1645118290000|2022-02-17 17:18:10|14342.5|14341.5|14340|14339|14343.2|14342.2|14338.2|14337.2|139
1645118300000|2022-02-17 17:18:20|14340.1|14339.1|14340|14339|14340.4|14339.4|14337.7|14336.7|58
1645118310000|2022-02-17 17:18:30|14340.1|14339.1|14338.7|14337.7|14342.6|14341.6|14338.7|14337.7|67
1645118320000|2022-02-17 17:18:40|14338.6|14337.6|14338.1|14337.1|14339.7|14338.7|14338|14337|43
1645118330000|2022-02-17 17:18:50|14338.2|14337.2|14340|14339|14340.7|14339.7|14338|14337|72
1645118340000|2022-02-17 17:19:00|14339.9|14338.9|14337.4|14336.4|14340.2|14339.2|14336.2|14335.2|88
1645118350000|2022-02-17 17:19:10|14337.2|14336.2|14336.1|14335.1|14337.2|14336.2|14334.6|14333.6|145
1645118360000|2022-02-17 17:19:20|14336.2|14335.2|14333.9|14332.9|14336.5|14335.5|14333.2|14332.2|123
1645118370000|2022-02-17 17:19:30|14334|14333|14335.4|14334.4|14336.6|14335.6|14333.5|14332.5|85
1645118380000|2022-02-17 17:19:40|14335.2|14334.2|14338.5|14337.5|14338.5|14337.5|14335.2|14334.2|64
1645118390000|2022-02-17 17:19:50|14338.6|14337.6|14337.2|14336.2|14338.7|14337.7|14337.2|14336.2|49
1645118400000|2022-02-17 17:20:00|14337.5|14336.5|14337.9|14336.9|14341|14340|14336.6|14335.6|129
1645118410000|2022-02-17 17:20:10|14337.7|14336.7|14339.2|14338.2|14339.4|14338.4|14336.6|14335.6|65
1645118420000|2022-02-17 17:20:20|14338.2|14337.2|14339|14338|14339.2|14338.2|14336.5|14335.5|65
1645118430000|2022-02-17 17:20:30|14338.7|14337.7|14339.9|14338.9|14341.2|14340.2|14338.2|14337.2|68
1645118440000|2022-02-17 17:20:40|14339.7|14338.7|14340.7|14339.7|14343.1|14342.1|14339.7|14338.7|120
1645118450000|2022-02-17 17:20:50|14341.1|14340.1|14340.9|14339.9|14342.1|14341.1|14339.5|14338.5|97
1645118460000|2022-02-17 17:21:00|14340.7|14339.7|14346.7|14345.7|14346.7|14345.7|14340.7|14339.7|235
1645118470000|2022-02-17 17:21:10|14347|14346|14347.5|14346.5|14348|14347|14345.7|14344.7|147
1645118480000|2022-02-17 17:21:20|14347.4|14346.4|14349.7|14348.7|14350.4|14349.4|14347.1|14346.1|317
1645118490000|2022-02-17 17:21:30|14349.6|14348.6|14349.7|14348.7|14350.9|14349.9|14349|14348|122
1645118500000|2022-02-17 17:21:40|14349.6|14348.6|14352.7|14351.7|14352.7|14351.7|14348.2|14347.2|248
1645118510000|2022-02-17 17:21:50|14353|14352|14351.5|14350.5|14353|14352|14350.2|14349.2|164
1645118520000|2022-02-17 17:22:00|14351.4|14350.4|14350|14349|14352.7|14351.7|14348.6|14347.6|154
1645118530000|2022-02-17 17:22:10|14349.7|14348.7|14348.2|14347.2|14350.5|14349.5|14348.2|14347.2|77
1645118540000|2022-02-17 17:22:20|14347.9|14346.9|14350.5|14349.5|14350.6|14349.6|14347.9|14346.9|119
1645118550000|2022-02-17 17:22:30|14350.2|14349.2|14352.5|14351.5|14352.5|14351.5|14348.7|14347.7|47
1645118560000|2022-02-17 17:22:40|14352.4|14351.4|14353.5|14352.5|14353.5|14352.5|14351.7|14350.7|67
1645118570000|2022-02-17 17:22:50|14353.4|14352.4|14357.1|14356.1|14357.7|14356.7|14353.4|14352.4|230
1645118580000|2022-02-17 17:23:00|14357|14356|14356|14355|14357.7|14356.7|14355.1|14354.1|98
1645118590000|2022-02-17 17:23:10|14356.2|14355.2|14358.6|14357.6|14359.4|14358.4|14356.2|14355.2|169
1645118600000|2022-02-17 17:23:20|14358.7|14357.7|14356.2|14355.2|14359|14358|14355.7|14354.7|113
1645118610000|2022-02-17 17:23:30|14356.4|14355.4|14356.2|14355.2|14356.9|14355.9|14355.9|14354.9|46
1645118620000|2022-02-17 17:23:40|14356|14355|14354|14353|14356.2|14355.2|14353.9|14352.9|91
1645118630000|2022-02-17 17:23:50|14353.9|14352.9|14354.2|14353.2|14355.2|14354.2|14353.2|14352.2|81
1645118640000|2022-02-17 17:24:00|14354.4|14353.4|14354.6|14353.6|14355.5|14354.5|14353|14352|68
1645118650000|2022-02-17 17:24:10|14355|14354|14357|14356|14357.1|14356.1|14354|14353|48
1645118660000|2022-02-17 17:24:20|14356.9|14355.9|14359.2|14358.2|14359.2|14358.2|14356.9|14355.9|79
1645118670000|2022-02-17 17:24:30|14359.4|14358.4|14359.7|14358.7|14360|14359|14359|14358|92
1645118680000|2022-02-17 17:24:40|14359.5|14358.5|14359.2|14358.2|14361.7|14360.7|14359|14358|149
1645118690000|2022-02-17 17:24:50|14359.1|14358.1|14355.2|14354.2|14359.1|14358.1|14355|14354|133
1645118700000|2022-02-17 17:25:00|14355|14354|14358|14357|14358|14357|14354|14353|221
1645118710000|2022-02-17 17:25:10|14358.5|14357.5|14358.5|14357.5|14360|14359|14357.7|14356.7|58
1645118720000|2022-02-17 17:25:20|14358.4|14357.4|14358.6|14357.6|14358.6|14357.6|14356|14355|63
1645118730000|2022-02-17 17:25:30|14358.5|14357.5|14359.2|14358.2|14360.4|14359.4|14357.5|14356.5|65
1645118740000|2022-02-17 17:25:40|14359.1|14358.1|14357.9|14356.9|14359.5|14358.5|14357.4|14356.4|55
1645118750000|2022-02-17 17:25:50|14357.7|14356.7|14357.1|14356.1|14359.2|14358.2|14357.1|14356.1|64
1645118760000|2022-02-17 17:26:00|14357.5|14356.5|14360.2|14359.2|14360.2|14359.2|14356.6|14355.6|105
1645118770000|2022-02-17 17:26:10|14360.1|14359.1|14360.7|14359.7|14362|14361|14360.1|14359.1|151
1645118780000|2022-02-17 17:26:20|14360.5|14359.5|14361.7|14360.7|14363.1|14362.1|14360.5|14359.5|136
1645118790000|2022-02-17 17:26:30|14362|14361|14362.7|14361.7|14363.5|14362.5|14362|14361|112
1645118800000|2022-02-17 17:26:40|14362.5|14361.5|14361.2|14360.2|14362.6|14361.6|14359.7|14358.7|116
1645118810000|2022-02-17 17:26:50|14361|14360|14356.7|14355.7|14361.5|14360.5|14356.6|14355.6|248
1645118820000|2022-02-17 17:27:00|14357|14356|14360.4|14359.4|14361.1|14360.1|14356.7|14355.7|201
1645118830000|2022-02-17 17:27:10|14360.5|14359.5|14358.5|14357.5|14361.2|14360.2|14357.5|14356.5|120
1645118840000|2022-02-17 17:27:20|14358.6|14357.6|14356|14355|14359.4|14358.4|14355.4|14354.4|144
1645118850000|2022-02-17 17:27:30|14355.9|14354.9|14357.5|14356.5|14358.5|14357.5|14355.5|14354.5|106
1645118860000|2022-02-17 17:27:40|14357.6|14356.6|14358.6|14357.6|14358.7|14357.7|14356|14355|82
1645118870000|2022-02-17 17:27:50|14358.4|14357.4|14358|14357|14359.2|14358.2|14357.2|14356.2|45
1645118880000|2022-02-17 17:28:00|14358.2|14357.2|14356.7|14355.7|14360.2|14359.2|14356.7|14355.7|122
1645118890000|2022-02-17 17:28:10|14356.6|14355.6|14357|14356|14357.5|14356.5|14355.2|14354.2|67
1645118900000|2022-02-17 17:28:20|14356.7|14355.7|14357.1|14356.1|14358.5|14357.5|14356.7|14355.7|67
1645118910000|2022-02-17 17:28:30|14357|14356|14355.9|14354.9|14357.2|14356.2|14355.2|14354.2|73
1645118920000|2022-02-17 17:28:40|14356.2|14355.2|14355.7|14354.7|14356.7|14355.7|14354.9|14353.9|65
1645118930000|2022-02-17 17:28:50|14355.6|14354.6|14357|14356|14357.4|14356.4|14355|14354|107
1645118940000|2022-02-17 17:29:00|14356.7|14355.7|14360.1|14359.1|14360.1|14359.1|14355.4|14354.4|136
1645118950000|2022-02-17 17:29:10|14360|14359|14358.6|14357.6|14360|14359|14356.2|14355.2|41
1645118960000|2022-02-17 17:29:20|14358.5|14357.5|14358.1|14357.1|14359.2|14358.2|14357.2|14356.2|60
1645118970000|2022-02-17 17:29:30|14358|14357|14356|14355|14358.1|14357.1|14354.7|14353.7|70
1645118980000|2022-02-17 17:29:40|14356.2|14355.2|14355.7|14354.7|14356.5|14355.5|14354.2|14353.2|79
1645118990000|2022-02-17 17:29:50|14355.6|14354.6|14353.5|14352.5|14355.7|14354.7|14352.6|14351.6|124
1645119000000|2022-02-17 17:30:00|14352.7|14351.7|14350.5|14349.5|14352.7|14351.7|14348.7|14347.7|226
1645119010000|2022-02-17 17:30:10|14350|14349|14352.2|14351.2|14354.2|14353.2|14349.4|14348.4|168
1645119020000|2022-02-17 17:30:20|14353|14352|14351.7|14350.7|14353|14352|14348.5|14347.5|101
1645119030000|2022-02-17 17:30:30|14352|14351|14351|14350|14352.2|14351.2|14350|14349|61
1645119040000|2022-02-17 17:30:40|14351.1|14350.1|14351.2|14350.2|14351.6|14350.6|14350|14349|49
1645119050000|2022-02-17 17:30:50|14351.1|14350.1|14350.2|14349.2|14352.2|14351.2|14349.9|14348.9|74
1645119060000|2022-02-17 17:31:00|14350|14349|14349.5|14348.5|14351|14350|14348.4|14347.4|97
1645119070000|2022-02-17 17:31:10|14349.2|14348.2|14349.6|14348.6|14349.7|14348.7|14347.5|14346.5|97
1645119080000|2022-02-17 17:31:20|14349.7|14348.7|14353.6|14352.6|14353.7|14352.7|14348.5|14347.5|160
1645119090000|2022-02-17 17:31:30|14353.7|14352.7|14358.6|14357.6|14360|14359|14353.7|14352.7|281
1645119100000|2022-02-17 17:31:40|14358.5|14357.5|14360.5|14359.5|14360.5|14359.5|14357.7|14356.7|97
1645119110000|2022-02-17 17:31:50|14361|14360|14365|14364|14366|14365|14361|14360|238
1645119120000|2022-02-17 17:32:00|14364.9|14363.9|14367.5|14366.5|14370.5|14369.5|14364.4|14363.4|358
1645119130000|2022-02-17 17:32:10|14367.2|14366.2|14367|14366|14369|14368|14366.6|14365.6|118
1645119140000|2022-02-17 17:32:20|14367.1|14366.1|14367.4|14366.4|14368.5|14367.5|14366.2|14365.2|85
1645119150000|2022-02-17 17:32:30|14367|14366|14370.5|14369.5|14370.5|14369.5|14366.2|14365.2|101
1645119160000|2022-02-17 17:32:40|14370.6|14369.6|14375.2|14374.2|14375.7|14374.7|14370.6|14369.6|348
1645119170000|2022-02-17 17:32:50|14375.4|14374.4|14371.9|14370.9|14376.7|14375.7|14371.6|14370.6|183
1645119180000|2022-02-17 17:33:00|14372|14371|14368.2|14367.2|14373.1|14372.1|14368|14367|144
1645119190000|2022-02-17 17:33:10|14368.4|14367.4|14369.5|14368.5|14370|14369|14366.5|14365.5|172
1645119200000|2022-02-17 17:33:20|14369.6|14368.6|14368|14367|14369.9|14368.9|14367.7|14366.7|33
1645119210000|2022-02-17 17:33:30|14367.9|14366.9|14366.9|14365.9|14368.4|14367.4|14366.6|14365.6|61
1645119220000|2022-02-17 17:33:40|14366.7|14365.7|14364.4|14363.4|14366.7|14365.7|14363.4|14362.4|135
1645119230000|2022-02-17 17:33:50|14364.5|14363.5|14366.1|14365.1|14366.2|14365.2|14363.5|14362.5|70
1645119240000|2022-02-17 17:34:00|14366.2|14365.2|14363.2|14362.2|14366.4|14365.4|14363.2|14362.2|55
1645119250000|2022-02-17 17:34:10|14363.4|14362.4|14363|14362|14365.5|14364.5|14363|14362|50
1645119260000|2022-02-17 17:34:20|14363.4|14362.4|14365|14364|14365.4|14364.4|14362.7|14361.7|58
1645119270000|2022-02-17 17:34:30|14365.1|14364.1|14363.7|14362.7|14365.4|14364.4|14362.7|14361.7|32
1645119280000|2022-02-17 17:34:40|14363.6|14362.6|14362.2|14361.2|14363.6|14362.6|14361.2|14360.2|54
1645119290000|2022-02-17 17:34:50|14362.4|14361.4|14363.2|14362.2|14363.5|14362.5|14362.4|14361.4|55
1645119300000|2022-02-17 17:35:00|14363|14362|14364.2|14363.2|14364.5|14363.5|14362.1|14361.1|107
1645119310000|2022-02-17 17:35:10|14364.1|14363.1|14362.7|14361.7|14364.5|14363.5|14361.7|14360.7|44
1645119320000|2022-02-17 17:35:20|14363.4|14362.4|14368.9|14367.9|14369.2|14368.2|14363|14362|157
1645119330000|2022-02-17 17:35:30|14369|14368|14365.7|14364.7|14369.2|14368.2|14365.7|14364.7|46
1645119340000|2022-02-17 17:35:40|14366.2|14365.2|14365.7|14364.7|14367.4|14366.4|14365.5|14364.5|68
1645119350000|2022-02-17 17:35:50|14365.5|14364.5|14364.7|14363.7|14366.7|14365.7|14364.6|14363.6|45
1645119360000|2022-02-17 17:36:00|14365|14364|14363.2|14362.2|14365|14364|14361.6|14360.6|101
1645119370000|2022-02-17 17:36:10|14363.4|14362.4|14359.5|14358.5|14363.5|14362.5|14359.2|14358.2|106
1645119380000|2022-02-17 17:36:20|14359.4|14358.4|14358.5|14357.5|14359.4|14358.4|14357|14356|150
1645119390000|2022-02-17 17:36:30|14358.4|14357.4|14359.2|14358.2|14359.9|14358.9|14357.6|14356.6|68
1645119400000|2022-02-17 17:36:40|14359.4|14358.4|14356.2|14355.2|14359.6|14358.6|14356|14355|109
1645119410000|2022-02-17 17:36:50|14356.7|14355.7|14357.5|14356.5|14357.7|14356.7|14354.6|14353.6|163
1645119420000|2022-02-17 17:37:00|14356.9|14355.9|14354.7|14353.7|14357.7|14356.7|14354.2|14353.2|107
1645119430000|2022-02-17 17:37:10|14354.6|14353.6|14355|14354|14355.7|14354.7|14353.5|14352.5|126
1645119440000|2022-02-17 17:37:20|14354.7|14353.7|14358|14357|14358.6|14357.6|14354.7|14353.7|107
1645119450000|2022-02-17 17:37:30|14358.1|14357.1|14357.6|14356.6|14358.9|14357.9|14356.9|14355.9|58
1645119460000|2022-02-17 17:37:40|14357.5|14356.5|14358.1|14357.1|14358.5|14357.5|14356.9|14355.9|80
1645119470000|2022-02-17 17:37:50|14358|14357|14357.7|14356.7|14358.4|14357.4|14356.7|14355.7|29
1645119480000|2022-02-17 17:38:00|14358.6|14357.6|14358.1|14357.1|14359.9|14358.9|14357.2|14356.2|68
1645119490000|2022-02-17 17:38:10|14357.9|14356.9|14356.5|14355.5|14358.2|14357.2|14356.2|14355.2|42
1645119500000|2022-02-17 17:38:20|14356.2|14355.2|14358|14357|14358.5|14357.5|14354.2|14353.2|90
1645119510000|2022-02-17 17:38:30|14357.9|14356.9|14360|14359|14360|14359|14357.9|14356.9|42
1645119520000|2022-02-17 17:38:40|14359.9|14358.9|14358.2|14357.2|14360.4|14359.4|14358.1|14357.1|36
1645119530000|2022-02-17 17:38:50|14358.4|14357.4|14358.5|14357.5|14359.9|14358.9|14358.2|14357.2|33
1645119540000|2022-02-17 17:39:00|14358.4|14357.4|14359.2|14358.2|14360.1|14359.1|14357|14356|101
1645119550000|2022-02-17 17:39:10|14359|14358|14358.2|14357.2|14360.1|14359.1|14358.1|14357.1|34
1645119560000|2022-02-17 17:39:20|14358.5|14357.5|14359|14358|14359.2|14358.2|14356.6|14355.6|50
1645119570000|2022-02-17 17:39:30|14358.5|14357.5|14358.4|14357.4|14359.2|14358.2|14357.6|14356.6|21
1645119580000|2022-02-17 17:39:40|14358.5|14357.5|14358|14357|14359.7|14358.7|14357.7|14356.7|27
1645119590000|2022-02-17 17:39:50|14357.6|14356.6|14357.5|14356.5|14358.5|14357.5|14356.5|14355.5|33
1645119600000|2022-02-17 17:40:00|14356.9|14355.9|14352.7|14351.7|14356.9|14355.9|14351.9|14350.9|155
1645119610000|2022-02-17 17:40:10|14352.6|14351.6|14350.3|14349.3|14352.6|14351.6|14350.2|14349.2|108
1645119620000|2022-02-17 17:40:20|14350.4|14349.4|14345.8|14344.8|14350.9|14349.9|14345.7|14344.7|120
1645119630000|2022-02-17 17:40:30|14345.9|14344.9|14346.7|14345.7|14348.2|14347.2|14345.4|14344.4|90
1645119640000|2022-02-17 17:40:40|14346.6|14345.6|14347.9|14346.9|14348.2|14347.2|14345.6|14344.6|75
1645119650000|2022-02-17 17:40:50|14348.1|14347.1|14347.6|14346.6|14349.3|14348.3|14346.9|14345.9|89
1645119660000|2022-02-17 17:41:00|14347.7|14346.7|14348.4|14347.4|14351.2|14350.2|14347.7|14346.7|165
1645119670000|2022-02-17 17:41:10|14348.6|14347.6|14347.9|14346.9|14348.9|14347.9|14347.1|14346.1|69
1645119680000|2022-02-17 17:41:20|14347.7|14346.7|14349.2|14348.2|14349.6|14348.6|14347.4|14346.4|63
1645119690000|2022-02-17 17:41:30|14349.3|14348.3|14347.9|14346.9|14349.7|14348.7|14347.8|14346.8|98
1645119700000|2022-02-17 17:41:40|14348.1|14347.1|14347.9|14346.9|14348.2|14347.2|14346.9|14345.9|32
1645119710000|2022-02-17 17:41:50|14347.7|14346.7|14348.2|14347.2|14348.9|14347.9|14347.7|14346.7|40
1645119720000|2022-02-17 17:42:00|14348.4|14347.4|14349.2|14348.2|14350.4|14349.4|14348.4|14347.4|67
1645119730000|2022-02-17 17:42:10|14348.9|14347.9|14351.2|14350.2|14353.3|14352.3|14348.9|14347.9|72
1645119740000|2022-02-17 17:42:20|14351.6|14350.6|14354.9|14353.9|14355.2|14354.2|14351.3|14350.3|76
1645119750000|2022-02-17 17:42:30|14355.2|14354.2|14357.9|14356.9|14358.4|14357.4|14353.7|14352.7|112
1645119760000|2022-02-17 17:42:40|14358.2|14357.2|14359.2|14358.2|14359.3|14358.3|14356.9|14355.9|97
1645119770000|2022-02-17 17:42:50|14359.1|14358.1|14356.9|14355.9|14359.3|14358.3|14356.8|14355.8|66
1645119780000|2022-02-17 17:43:00|14356.7|14355.7|14362.9|14361.9|14362.9|14361.9|14356.7|14355.7|154
1645119790000|2022-02-17 17:43:10|14363.7|14362.7|14361.2|14360.2|14363.9|14362.9|14360.7|14359.7|131
1645119800000|2022-02-17 17:43:20|14361.1|14360.1|14361.9|14360.9|14362.3|14361.3|14360.8|14359.8|75
1645119810000|2022-02-17 17:43:30|14360.9|14359.9|14361.4|14360.4|14361.6|14360.6|14359.9|14358.9|70
1645119820000|2022-02-17 17:43:40|14360.9|14359.9|14361.8|14360.8|14363.2|14362.2|14360.9|14359.9|50
1645119830000|2022-02-17 17:43:50|14361.7|14360.7|14359.7|14358.7|14361.9|14360.9|14359.4|14358.4|56
1645119840000|2022-02-17 17:44:00|14359.8|14358.8|14361.6|14360.6|14361.7|14360.7|14359.6|14358.6|40
1645119850000|2022-02-17 17:44:10|14361.7|14360.7|14358.2|14357.2|14361.7|14360.7|14357.9|14356.9|80
1645119860000|2022-02-17 17:44:20|14358.7|14357.7|14359.9|14358.9|14360.9|14359.9|14358.7|14357.7|45
1645119870000|2022-02-17 17:44:30|14359.4|14358.4|14360.7|14359.7|14361.7|14360.7|14358.7|14357.7|45
1645119880000|2022-02-17 17:44:40|14360.8|14359.8|14363.6|14362.6|14364.2|14363.2|14359.9|14358.9|108
1645119890000|2022-02-17 17:44:50|14363.4|14362.4|14363.9|14362.9|14365.4|14364.4|14362.9|14361.9|102
1645119900000|2022-02-17 17:45:00|14363.6|14362.6|14363.7|14362.7|14367.2|14366.2|14362.4|14361.4|136
1645119910000|2022-02-17 17:45:10|14363.8|14362.8|14365.7|14364.7|14366.9|14365.9|14361.4|14360.4|125
1645119920000|2022-02-17 17:45:20|14365.8|14364.8|14365.2|14364.2|14367.7|14366.7|14364.7|14363.7|92
1645119930000|2022-02-17 17:45:30|14365.3|14364.3|14365.4|14364.4|14367.2|14366.2|14365.2|14364.2|55
1645119940000|2022-02-17 17:45:40|14365.7|14364.7|14364.4|14363.4|14365.7|14364.7|14363.7|14362.7|73
1645119950000|2022-02-17 17:45:50|14363.9|14362.9|14367.3|14366.3|14367.4|14366.4|14363.9|14362.9|80
1645119960000|2022-02-17 17:46:00|14367.2|14366.2|14364.4|14363.4|14368.6|14367.6|14363.8|14362.8|135
1645119970000|2022-02-17 17:46:10|14364.2|14363.2|14361.3|14360.3|14364.3|14363.3|14358.8|14357.8|180
1645119980000|2022-02-17 17:46:20|14361.2|14360.2|14360.7|14359.7|14361.7|14360.7|14359.9|14358.9|135
1645119990000|2022-02-17 17:46:30|14360.6|14359.6|14360.3|14359.3|14362.9|14361.9|14358.9|14357.9|75
1645120000000|2022-02-17 17:46:40|14359.9|14358.9|14357.9|14356.9|14360.2|14359.2|14356.4|14355.4|137
1645120010000|2022-02-17 17:46:50|14357.8|14356.8|14356.3|14355.3|14358.2|14357.2|14353.8|14352.8|103
1645120020000|2022-02-17 17:47:00|14356.4|14355.4|14356.7|14355.7|14358.2|14357.2|14354.8|14353.8|87
1645120030000|2022-02-17 17:47:10|14356.8|14355.8|14355.7|14354.7|14358.6|14357.6|14354.6|14353.6|116
1645120040000|2022-02-17 17:47:20|14355.8|14354.8|14354.9|14353.9|14356.2|14355.2|14354.2|14353.2|48
1645120050000|2022-02-17 17:47:30|14354.8|14353.8|14353.7|14352.7|14355.3|14354.3|14353.1|14352.1|132
1645120060000|2022-02-17 17:47:40|14353.4|14352.4|14353.4|14352.4|14353.8|14352.8|14351.6|14350.6|102
1645120070000|2022-02-17 17:47:50|14353.3|14352.3|14354.7|14353.7|14355.4|14354.4|14352.6|14351.6|73
1645120080000|2022-02-17 17:48:00|14354.9|14353.9|14350.9|14349.9|14355.4|14354.4|14350.4|14349.4|156
1645120090000|2022-02-17 17:48:10|14350.6|14349.6|14346.1|14345.1|14351.3|14350.3|14344.9|14343.9|268
1645120100000|2022-02-17 17:48:20|14346.2|14345.2|14342.4|14341.4|14347.4|14346.4|14342.4|14341.4|174
1645120110000|2022-02-17 17:48:30|14342.3|14341.3|14347.4|14346.4|14347.7|14346.7|14341.4|14340.4|170
1645120120000|2022-02-17 17:48:40|14347.7|14346.7|14348.6|14347.6|14349.3|14348.3|14346.4|14345.4|88
1645120130000|2022-02-17 17:48:50|14348.7|14347.7|14349.9|14348.9|14349.9|14348.9|14348.2|14347.2|57
1645120140000|2022-02-17 17:49:00|14349.4|14348.4|14353.1|14352.1|14354.7|14353.7|14349.2|14348.2|208
1645120150000|2022-02-17 17:49:10|14352.9|14351.9|14352.7|14351.7|14354.4|14353.4|14351.3|14350.3|78
1645120160000|2022-02-17 17:49:20|14352.8|14351.8|14353.3|14352.3|14354.7|14353.7|14352.7|14351.7|85
1645120170000|2022-02-17 17:49:30|14353.2|14352.2|14353.4|14352.4|14354.4|14353.4|14352.9|14351.9|34
1645120180000|2022-02-17 17:49:40|14353.2|14352.2|14353.4|14352.4|14353.8|14352.8|14351.9|14350.9|47
1645120190000|2022-02-17 17:49:50|14353.6|14352.6|14351.4|14350.4|14353.9|14352.9|14349.8|14348.8|49
1645120200000|2022-02-17 17:50:00|14351.2|14350.2|14348.1|14347.1|14351.3|14350.3|14347.2|14346.2|71
1645120210000|2022-02-17 17:50:10|14348.2|14347.2|14348.4|14347.4|14349.4|14348.4|14346.9|14345.9|61
1645120220000|2022-02-17 17:50:20|14348.7|14347.7|14347.2|14346.2|14348.9|14347.9|14345.9|14344.9|68
1645120230000|2022-02-17 17:50:30|14346.9|14345.9|14347.9|14346.9|14348.4|14347.4|14346.2|14345.2|104
1645120240000|2022-02-17 17:50:40|14348.1|14347.1|14348.9|14347.9|14349.3|14348.3|14347.9|14346.9|75
1645120250000|2022-02-17 17:50:50|14349.1|14348.1|14350.6|14349.6|14350.7|14349.7|14347.2|14346.2|237
1645120260000|2022-02-17 17:51:00|14350.4|14349.4|14347.1|14346.1|14351.3|14350.3|14346.7|14345.7|144
1645120270000|2022-02-17 17:51:10|14347.2|14346.2|14348.6|14347.6|14349.2|14348.2|14346.4|14345.4|26
1645120280000|2022-02-17 17:51:20|14348.7|14347.7|14346.9|14345.9|14349.9|14348.9|14346.9|14345.9|38
1645120290000|2022-02-17 17:51:30|14347.2|14346.2|14346.9|14345.9|14347.2|14346.2|14345.4|14344.4|60
1645120300000|2022-02-17 17:51:40|14347.2|14346.2|14348.2|14347.2|14349.2|14348.2|14346.6|14345.6|62
1645120310000|2022-02-17 17:51:50|14348.3|14347.3|14347.4|14346.4|14348.9|14347.9|14347.2|14346.2|33
1645120320000|2022-02-17 17:52:00|14347.2|14346.2|14348.8|14347.8|14349.1|14348.1|14346.9|14345.9|58
1645120330000|2022-02-17 17:52:10|14348.9|14347.9|14355.1|14354.1|14355.3|14354.3|14348.6|14347.6|169
1645120340000|2022-02-17 17:52:20|14354.9|14353.9|14354.9|14353.9|14355.1|14354.1|14353.3|14352.3|53
1645120350000|2022-02-17 17:52:30|14355.2|14354.2|14354.4|14353.4|14355.7|14354.7|14353.1|14352.1|61
1645120360000|2022-02-17 17:52:40|14354.6|14353.6|14352.9|14351.9|14355.1|14354.1|14352.9|14351.9|38
1645120370000|2022-02-17 17:52:50|14352.7|14351.7|14353.8|14352.8|14354.9|14353.9|14352.7|14351.7|51
1645120380000|2022-02-17 17:53:00|14353.7|14352.7|14353.8|14352.8|14355.3|14354.3|14352.9|14351.9|89
1645120390000|2022-02-17 17:53:10|14353.9|14352.9|14353.4|14352.4|14354.2|14353.2|14352.4|14351.4|19
1645120400000|2022-02-17 17:53:20|14353.3|14352.3|14352.4|14351.4|14353.7|14352.7|14351.7|14350.7|48
1645120410000|2022-02-17 17:53:30|14352.1|14351.1|14352.9|14351.9|14353.7|14352.7|14352.1|14351.1|27
1645120420000|2022-02-17 17:53:40|14353.1|14352.1|14356.2|14355.2|14356.2|14355.2|14352.7|14351.7|47
1645120430000|2022-02-17 17:53:50|14355.9|14354.9|14357.4|14356.4|14358.4|14357.4|14355.7|14354.7|135
1645120440000|2022-02-17 17:54:00|14357.2|14356.2|14362.2|14361.2|14362.4|14361.4|14357.2|14356.2|198
1645120450000|2022-02-17 17:54:10|14362.1|14361.1|14359.4|14358.4|14362.7|14361.7|14359.2|14358.2|88
1645120460000|2022-02-17 17:54:20|14359.2|14358.2|14356.8|14355.8|14359.4|14358.4|14356.8|14355.8|83
1645120470000|2022-02-17 17:54:30|14356.7|14355.7|14359.4|14358.4|14360.2|14359.2|14355.9|14354.9|65
1645120480000|2022-02-17 17:54:40|14359.3|14358.3|14357.4|14356.4|14359.3|14358.3|14356.7|14355.7|35
1645120490000|2022-02-17 17:54:50|14357.7|14356.7|14357.4|14356.4|14358.2|14357.2|14356.7|14355.7|26
1645120500000|2022-02-17 17:55:00|14357.2|14356.2|14356.7|14355.7|14357.7|14356.7|14355.7|14354.7|53
1645120510000|2022-02-17 17:55:10|14356.9|14355.9|14355.7|14354.7|14356.9|14355.9|14353.7|14352.7|106
1645120520000|2022-02-17 17:55:20|14355.8|14354.8|14355.8|14354.8|14357.8|14356.8|14354.4|14353.4|45
1645120530000|2022-02-17 17:55:30|14355.7|14354.7|14355.6|14354.6|14356.7|14355.7|14354.9|14353.9|33
1645120540000|2022-02-17 17:55:40|14355.4|14354.4|14354.9|14353.9|14356.2|14355.2|14354.8|14353.8|58
1645120550000|2022-02-17 17:55:50|14354.8|14353.8|14353.3|14352.3|14355.2|14354.2|14351.9|14350.9|107
1645120560000|2022-02-17 17:56:00|14353.2|14352.2|14350.2|14349.2|14353.2|14352.2|14349.7|14348.7|121
1645120570000|2022-02-17 17:56:10|14350.7|14349.7|14350.9|14349.9|14351.9|14350.9|14350.7|14349.7|62
1645120580000|2022-02-17 17:56:20|14350.7|14349.7|14356.7|14355.7|14356.9|14355.9|14350.7|14349.7|133
1645120590000|2022-02-17 17:56:30|14356.9|14355.9|14357.2|14356.2|14358.3|14357.3|14356.4|14355.4|63
1645120600000|2022-02-17 17:56:40|14357.3|14356.3|14357.9|14356.9|14358.1|14357.1|14356.6|14355.6|108
1645120610000|2022-02-17 17:56:50|14358.3|14357.3|14358.9|14357.9|14359.7|14358.7|14357.6|14356.6|81
1645120620000|2022-02-17 17:57:00|14359.2|14358.2|14357.6|14356.6|14359.2|14358.2|14355.8|14354.8|64
1645120630000|2022-02-17 17:57:10|14357.4|14356.4|14359.8|14358.8|14359.8|14358.8|14357.4|14356.4|57
1645120640000|2022-02-17 17:57:20|14360.2|14359.2|14361.3|14360.3|14362.3|14361.3|14358.2|14357.2|183
1645120650000|2022-02-17 17:57:30|14361.4|14360.4|14361.9|14360.9|14362.7|14361.7|14359.4|14358.4|262
1645120660000|2022-02-17 17:57:40|14362.4|14361.4|14356.9|14355.9|14362.9|14361.9|14356.7|14355.7|172
1645120670000|2022-02-17 17:57:50|14356.4|14355.4|14357.6|14356.6|14359.2|14358.2|14355.8|14354.8|197
1645120680000|2022-02-17 17:58:00|14357.7|14356.7|14360.9|14359.9|14361.1|14360.1|14357.4|14356.4|223
1645120690000|2022-02-17 17:58:10|14360.8|14359.8|14357.2|14356.2|14360.9|14359.9|14356.4|14355.4|103
1645120700000|2022-02-17 17:58:20|14356.9|14355.9|14363.3|14362.3|14363.4|14362.4|14356.7|14355.7|92
1645120710000|2022-02-17 17:58:30|14363.4|14362.4|14360.9|14359.9|14365.2|14364.2|14360.7|14359.7|206
1645120720000|2022-02-17 17:58:40|14360.8|14359.8|14359.3|14358.3|14360.9|14359.9|14357.9|14356.9|95
1645120730000|2022-02-17 17:58:50|14359.4|14358.4|14357.2|14356.2|14359.9|14358.9|14357.1|14356.1|58
1645120740000|2022-02-17 17:59:00|14357.3|14356.3|14355.7|14354.7|14357.7|14356.7|14355.4|14354.4|112
1645120750000|2022-02-17 17:59:10|14355.4|14354.4|14358.4|14357.4|14358.8|14357.8|14354.7|14353.7|73
1645120760000|2022-02-17 17:59:20|14358.3|14357.3|14359.4|14358.4|14361.3|14360.3|14358.1|14357.1|76
1645120770000|2022-02-17 17:59:30|14359.3|14358.3|14358.9|14357.9|14360.2|14359.2|14358.2|14357.2|48
1645120780000|2022-02-17 17:59:40|14359.2|14358.2|14357.4|14356.4|14359.2|14358.2|14357.4|14356.4|35
1645120790000|2022-02-17 17:59:50|14357.6|14356.6|14357.7|14356.7|14358.2|14357.2|14355.7|14354.7|41
1645120800000|2022-02-17 18:00:00|14357.4|14356.4|14358.6|14357.6|14358.9|14357.9|14355.4|14354.4|100
1645120810000|2022-02-17 18:00:10|14358.7|14357.7|14359.6|14358.6|14360.4|14359.4|14358.3|14357.3|87
1645120820000|2022-02-17 18:00:20|14359.7|14358.7|14358.6|14357.6|14360.3|14359.3|14357.4|14356.4|57
1645120830000|2022-02-17 18:00:30|14358.4|14357.4|14354.1|14353.1|14358.4|14357.4|14353.6|14352.6|78
1645120840000|2022-02-17 18:00:40|14354.2|14353.2|14353.2|14352.2|14354.9|14353.9|14351.9|14350.9|86
1645120850000|2022-02-17 18:00:50|14353.1|14352.1|14354.2|14353.2|14354.7|14353.7|14352.7|14351.7|31
1645120860000|2022-02-17 18:01:00|14353.6|14352.6|14356.9|14355.9|14358.2|14357.2|14353.2|14352.2|84
1645120870000|2022-02-17 18:01:10|14356.8|14355.8|14353.7|14352.7|14356.8|14355.8|14352.9|14351.9|113
1645120880000|2022-02-17 18:01:20|14353.8|14352.8|14355.3|14354.3|14355.4|14354.4|14353.6|14352.6|46
1645120890000|2022-02-17 18:01:30|14355.2|14354.2|14354.9|14353.9|14355.7|14354.7|14354.4|14353.4|45
1645120900000|2022-02-17 18:01:40|14355.2|14354.2|14359.9|14358.9|14360.7|14359.7|14354.9|14353.9|148
1645120910000|2022-02-17 18:01:50|14359.8|14358.8|14358.4|14357.4|14360.8|14359.8|14357.4|14356.4|185
1645120920000|2022-02-17 18:02:00|14358.3|14357.3|14356.9|14355.9|14360.1|14359.1|14356.7|14355.7|105
1645120930000|2022-02-17 18:02:10|14357.1|14356.1|14354.9|14353.9|14358.2|14357.2|14352.9|14351.9|184
1645120940000|2022-02-17 18:02:20|14354.1|14353.1|14352.9|14351.9|14354.9|14353.9|14351.7|14350.7|107
1645120950000|2022-02-17 18:02:30|14352.8|14351.8|14352.3|14351.3|14353.4|14352.4|14351.2|14350.2|80
1645120960000|2022-02-17 18:02:40|14352.6|14351.6|14353.7|14352.7|14355.7|14354.7|14352.4|14351.4|157
1645120970000|2022-02-17 18:02:50|14353.4|14352.4|14349.9|14348.9|14354.1|14353.1|14349.4|14348.4|149
1645120980000|2022-02-17 18:03:00|14349.8|14348.8|14345.8|14344.8|14350.1|14349.1|14344.7|14343.7|281
1645120990000|2022-02-17 18:03:10|14346.3|14345.3|14348.2|14347.2|14348.9|14347.9|14345.7|14344.7|92
1645121000000|2022-02-17 18:03:20|14348.3|14347.3|14348.9|14347.9|14349.2|14348.2|14347.1|14346.1|87
1645121010000|2022-02-17 18:03:30|14348.4|14347.4|14349.7|14348.7|14350.9|14349.9|14348.3|14347.3|57
1645121020000|2022-02-17 18:03:40|14349.6|14348.6|14350.6|14349.6|14350.6|14349.6|14348.2|14347.2|32
1645121030000|2022-02-17 18:03:50|14350.7|14349.7|14347.9|14346.9|14350.9|14349.9|14346.8|14345.8|71
1645121040000|2022-02-17 18:04:00|14347.7|14346.7|14348.3|14347.3|14350.4|14349.4|14347.2|14346.2|39
1645121050000|2022-02-17 18:04:10|14348.4|14347.4|14344.1|14343.1|14348.4|14347.4|14343.4|14342.4|168
1645121060000|2022-02-17 18:04:20|14343.9|14342.9|14346.7|14345.7|14347.2|14346.2|14343.7|14342.7|112
1645121070000|2022-02-17 18:04:30|14346.6|14345.6|14340.2|14339.2|14346.6|14345.6|14339.7|14338.7|315
1645121080000|2022-02-17 18:04:40|14340.3|14339.3|14335.9|14334.9|14341.4|14340.4|14335.9|14334.9|296
1645121090000|2022-02-17 18:04:50|14336.2|14335.2|14336.8|14335.8|14337.6|14336.6|14335.1|14334.1|264
1645121100000|2022-02-17 18:05:00|14337.4|14336.4|14338.4|14337.4|14338.9|14337.9|14335.7|14334.7|140
1645121110000|2022-02-17 18:05:10|14338.3|14337.3|14333.9|14332.9|14338.7|14337.7|14331.9|14330.9|315
1645121120000|2022-02-17 18:05:20|14334.2|14333.2|14331.6|14330.6|14334.2|14333.2|14331.1|14330.1|195
1645121130000|2022-02-17 18:05:30|14331.7|14330.7|14340.7|14339.7|14340.9|14339.9|14331.7|14330.7|343
1645121140000|2022-02-17 18:05:40|14340.6|14339.6|14340.1|14339.1|14343.2|14342.2|14339.4|14338.4|194
1645121150000|2022-02-17 18:05:50|14340.2|14339.2|14340.7|14339.7|14340.7|14339.7|14338.2|14337.2|94
1645121160000|2022-02-17 18:06:00|14340.9|14339.9|14344.1|14343.1|14344.9|14343.9|14339.7|14338.7|139
1645121170000|2022-02-17 18:06:10|14344.4|14343.4|14342.7|14341.7|14346.9|14345.9|14342.7|14341.7|159
1645121180000|2022-02-17 18:06:20|14342.8|14341.8|14344.1|14343.1|14345.4|14344.4|14342.8|14341.8|40
1645121190000|2022-02-17 18:06:30|14343.9|14342.9|14344.7|14343.7|14346.1|14345.1|14342.9|14341.9|56
1645121200000|2022-02-17 18:06:40|14344.6|14343.6|14348.4|14347.4|14348.9|14347.9|14344.4|14343.4|115
1645121210000|2022-02-17 18:06:50|14348.6|14347.6|14345.2|14344.2|14348.8|14347.8|14345.2|14344.2|76
1645121220000|2022-02-17 18:07:00|14345.6|14344.6|14347.2|14346.2|14347.4|14346.4|14344.2|14343.2|82
1645121230000|2022-02-17 18:07:10|14347.3|14346.3|14347.6|14346.6|14347.9|14346.9|14345.9|14344.9|35
1645121240000|2022-02-17 18:07:20|14347.4|14346.4|14346.2|14345.2|14349.2|14348.2|14346.1|14345.1|293
1645121250000|2022-02-17 18:07:30|14346.3|14345.3|14348.4|14347.4|14349.2|14348.2|14346.3|14345.3|65
1645121260000|2022-02-17 18:07:40|14348.6|14347.6|14347.9|14346.9|14349.3|14348.3|14347.9|14346.9|47
1645121270000|2022-02-17 18:07:50|14348.1|14347.1|14346.7|14345.7|14348.1|14347.1|14345.4|14344.4|40
1645121280000|2022-02-17 18:08:00|14346.6|14345.6|14341.7|14340.7|14346.7|14345.7|14340.7|14339.7|152
1645121290000|2022-02-17 18:08:10|14341.4|14340.4|14343.4|14342.4|14343.9|14342.9|14339.9|14338.9|138
1645121300000|2022-02-17 18:08:20|14343.6|14342.6|14342.3|14341.3|14343.9|14342.9|14341.7|14340.7|45
1645121310000|2022-02-17 18:08:30|14342.2|14341.2|14342.6|14341.6|14343.2|14342.2|14341.7|14340.7|45
1645121320000|2022-02-17 18:08:40|14342.7|14341.7|14343.9|14342.9|14344.8|14343.8|14342.2|14341.2|32
1645121330000|2022-02-17 18:08:50|14342.7|14341.7|14342.8|14341.8|14343.2|14342.2|14341.3|14340.3|34
1645121340000|2022-02-17 18:09:00|14342.9|14341.9|14338.9|14337.9|14342.9|14341.9|14338.4|14337.4|142
1645121350000|2022-02-17 18:09:10|14338.7|14337.7|14340.7|14339.7|14341.4|14340.4|14337.6|14336.6|175
1645121360000|2022-02-17 18:09:20|14340.4|14339.4|14337.7|14336.7|14340.4|14339.4|14337.4|14336.4|66
1645121370000|2022-02-17 18:09:30|14337.8|14336.8|14337.9|14336.9|14338.7|14337.7|14336.4|14335.4|66
1645121380000|2022-02-17 18:09:40|14337.8|14336.8|14338.2|14337.2|14339.9|14338.9|14336.8|14335.8|91
1645121390000|2022-02-17 18:09:50|14339.4|14338.4|14338.9|14337.9|14340.3|14339.3|14337.7|14336.7|168
1645121400000|2022-02-17 18:10:00|14338.7|14337.7|14336.6|14335.6|14338.8|14337.8|14335.3|14334.3|113
1645121410000|2022-02-17 18:10:10|14336.8|14335.8|14335.9|14334.9|14338.4|14337.4|14334.9|14333.9|104
1645121420000|2022-02-17 18:10:20|14336.1|14335.1|14330.8|14329.8|14336.1|14335.1|14330.2|14329.2|223
1645121430000|2022-02-17 18:10:30|14330.9|14329.9|14330.1|14329.1|14333.2|14332.2|14328.7|14327.7|256
1645121440000|2022-02-17 18:10:40|14330.2|14329.2|14328.2|14327.2|14330.4|14329.4|14327.9|14326.9|202
1645121450000|2022-02-17 18:10:50|14327.7|14326.7|14323.9|14322.9|14329.7|14328.7|14323.8|14322.8|301
1645121460000|2022-02-17 18:11:00|14323.8|14322.8|14319.9|14318.9|14324.7|14323.7|14316.7|14315.7|740
1645121470000|2022-02-17 18:11:10|14319.4|14318.4|14317.2|14316.2|14319.4|14318.4|14316.6|14315.6|210
1645121480000|2022-02-17 18:11:20|14316.9|14315.9|14317.6|14316.6|14319.4|14318.4|14316.9|14315.9|161
1645121490000|2022-02-17 18:11:30|14318.2|14317.2|14317.9|14316.9|14320.4|14319.4|14317.6|14316.6|156
1645121500000|2022-02-17 18:11:40|14317.8|14316.8|14317.1|14316.1|14319.2|14318.2|14316.8|14315.8|147
1645121510000|2022-02-17 18:11:50|14316.9|14315.9|14315.8|14314.8|14317.4|14316.4|14314.9|14313.9|144
1645121520000|2022-02-17 18:12:00|14315.9|14314.9|14315.3|14314.3|14318.2|14317.2|14313.9|14312.9|217
1645121530000|2022-02-17 18:12:10|14315.4|14314.4|14317.6|14316.6|14317.8|14316.8|14314.9|14313.9|200
1645121540000|2022-02-17 18:12:20|14317.7|14316.7|14318.9|14317.9|14320.1|14319.1|14317.3|14316.3|119
1645121550000|2022-02-17 18:12:30|14318.8|14317.8|14319.9|14318.9|14321.8|14320.8|14318.8|14317.8|253
1645121560000|2022-02-17 18:12:40|14320.1|14319.1|14322.1|14321.1|14323.4|14322.4|14319.7|14318.7|102
1645121570000|2022-02-17 18:12:50|14322.2|14321.2|14323.6|14322.6|14325.6|14324.6|14322.2|14321.2|302
1645121580000|2022-02-17 18:13:00|14323.9|14322.9|14324.2|14323.2|14325.1|14324.1|14320.9|14319.9|286
1645121590000|2022-02-17 18:13:10|14324.1|14323.1|14320.9|14319.9|14325.7|14324.7|14320.8|14319.8|144
1645121600000|2022-02-17 18:13:20|14320.8|14319.8|14319.7|14318.7|14321.1|14320.1|14319.2|14318.2|134
1645121610000|2022-02-17 18:13:30|14319.2|14318.2|14317.4|14316.4|14320.2|14319.2|14316.7|14315.7|160
1645121620000|2022-02-17 18:13:40|14317.9|14316.9|14317.4|14316.4|14318.4|14317.4|14317.2|14316.2|118
1645121630000|2022-02-17 18:13:50|14317.3|14316.3|14317.2|14316.2|14317.3|14316.3|14315.7|14314.7|120
1645121640000|2022-02-17 18:14:00|14317.9|14316.9|14318.2|14317.2|14318.8|14317.8|14315.7|14314.7|105
1645121650000|2022-02-17 18:14:10|14317.9|14316.9|14316.4|14315.4|14318.9|14317.9|14316.4|14315.4|78
1645121660000|2022-02-17 18:14:20|14316.7|14315.7|14315.8|14314.8|14317.7|14316.7|14315.7|14314.7|185
1645121670000|2022-02-17 18:14:30|14315.6|14314.6|14315.6|14314.6|14316.1|14315.1|14312.7|14311.7|253
1645121680000|2022-02-17 18:14:40|14315.4|14314.4|14315.9|14314.9|14316.9|14315.9|14314.9|14313.9|107
1645121690000|2022-02-17 18:14:50|14315.7|14314.7|14317.9|14316.9|14318.1|14317.1|14314.9|14313.9|112
1645121700000|2022-02-17 18:15:00|14317.2|14316.2|14316.9|14315.9|14317.7|14316.7|14314.8|14313.8|98
1645121710000|2022-02-17 18:15:10|14316.7|14315.7|14321.1|14320.1|14322.4|14321.4|14316.7|14315.7|173
1645121720000|2022-02-17 18:15:20|14321.3|14320.3|14322.4|14321.4|14324.3|14323.3|14320.3|14319.3|161
1645121730000|2022-02-17 18:15:30|14322.2|14321.2|14321.9|14320.9|14324.7|14323.7|14321.9|14320.9|144
1645121740000|2022-02-17 18:15:40|14322.1|14321.1|14321.9|14320.9|14324.3|14323.3|14321.9|14320.9|68
1645121750000|2022-02-17 18:15:50|14322.1|14321.1|14325.2|14324.2|14325.4|14324.4|14321.9|14320.9|96
1645121760000|2022-02-17 18:16:00|14325.1|14324.1|14326.7|14325.7|14327.2|14326.2|14324.4|14323.4|141
1645121770000|2022-02-17 18:16:10|14326.8|14325.8|14325.2|14324.2|14329.1|14328.1|14324.7|14323.7|194
1645121780000|2022-02-17 18:16:20|14325.3|14324.3|14324.7|14323.7|14327.4|14326.4|14324.4|14323.4|86
1645121790000|2022-02-17 18:16:30|14324.6|14323.6|14326.6|14325.6|14327.4|14326.4|14323.8|14322.8|71
1645121800000|2022-02-17 18:16:40|14326.4|14325.4|14328.4|14327.4|14328.8|14327.8|14324.9|14323.9|133
1645121810000|2022-02-17 18:16:50|14328.2|14327.2|14327.9|14326.9|14328.8|14327.8|14326.9|14325.9|63
1645121820000|2022-02-17 18:17:00|14328.2|14327.2|14323.3|14322.3|14328.2|14327.2|14322.7|14321.7|214
1645121830000|2022-02-17 18:17:10|14323.2|14322.2|14321.1|14320.1|14324.2|14323.2|14321.1|14320.1|214
1645121840000|2022-02-17 18:17:20|14320.9|14319.9|14322.7|14321.7|14323.9|14322.9|14320.8|14319.8|60
1645121850000|2022-02-17 18:17:30|14322.6|14321.6|14322.7|14321.7|14323.3|14322.3|14318.7|14317.7|130
1645121860000|2022-02-17 18:17:40|14322.4|14321.4|14320.9|14319.9|14322.6|14321.6|14319.7|14318.7|43
1645121870000|2022-02-17 18:17:50|14320.7|14319.7|14319.4|14318.4|14322.2|14321.2|14319.4|14318.4|35
1645121880000|2022-02-17 18:18:00|14319.7|14318.7|14316.9|14315.9|14319.9|14318.9|14316.2|14315.2|129
1645121890000|2022-02-17 18:18:10|14317.2|14316.2|14317.7|14316.7|14319.9|14318.9|14316.4|14315.4|82
1645121900000|2022-02-17 18:18:20|14318.1|14317.1|14317.2|14316.2|14319.6|14318.6|14316.8|14315.8|51
1645121910000|2022-02-17 18:18:30|14317.3|14316.3|14315.9|14314.9|14317.7|14316.7|14315.9|14314.9|69
1645121920000|2022-02-17 18:18:40|14316.1|14315.1|14318.1|14317.1|14318.3|14317.3|14315.6|14314.6|58
1645121930000|2022-02-17 18:18:50|14317.7|14316.7|14318.3|14317.3|14318.7|14317.7|14317.4|14316.4|60
1645121940000|2022-02-17 18:19:00|14318.2|14317.2|14316.3|14315.3|14320.9|14319.9|14314.4|14313.4|179
1645121950000|2022-02-17 18:19:10|14316.4|14315.4|14319.4|14318.4|14319.9|14318.9|14316.4|14315.4|80
1645121960000|2022-02-17 18:19:20|14319.6|14318.6|14315.2|14314.2|14320.4|14319.4|14314.9|14313.9|82
1645121970000|2022-02-17 18:19:30|14315.7|14314.7|14313.3|14312.3|14316.2|14315.2|14312.7|14311.7|173
1645121980000|2022-02-17 18:19:40|14313.4|14312.4|14315.2|14314.2|14315.2|14314.2|14311.2|14310.2|276
1645121990000|2022-02-17 18:19:50|14315.1|14314.1|14317.9|14316.9|14318.7|14317.7|14315.1|14314.1|122
1645122000000|2022-02-17 18:20:00|14318.1|14317.1|14320.3|14319.3|14320.4|14319.4|14316.7|14315.7|97
1645122010000|2022-02-17 18:20:10|14320.4|14319.4|14321.3|14320.3|14321.4|14320.4|14318.9|14317.9|85
1645122020000|2022-02-17 18:20:20|14321.6|14320.6|14323.2|14322.2|14324.4|14323.4|14321.6|14320.6|147
1645122030000|2022-02-17 18:20:30|14323.3|14322.3|14321.6|14320.6|14323.3|14322.3|14319.9|14318.9|60
1645122040000|2022-02-17 18:20:40|14321.7|14320.7|14321.8|14320.8|14322.7|14321.7|14320.9|14319.9|42
1645122050000|2022-02-17 18:20:50|14321.4|14320.4|14320.9|14319.9|14322.9|14321.9|14320.1|14319.1|97
1645122060000|2022-02-17 18:21:00|14320.2|14319.2|14321.4|14320.4|14322.4|14321.4|14319.8|14318.8|44
1645122070000|2022-02-17 18:21:10|14321.3|14320.3|14317.7|14316.7|14322.8|14321.8|14316.7|14315.7|77
1645122080000|2022-02-17 18:21:20|14317.3|14316.3|14313.3|14312.3|14317.7|14316.7|14312.8|14311.8|140
1645122090000|2022-02-17 18:21:30|14313.4|14312.4|14307.4|14306.4|14314.6|14313.6|14306.9|14305.9|545
1645122100000|2022-02-17 18:21:40|14307.3|14306.3|14305.1|14304.1|14307.7|14306.7|14302.9|14301.9|496
1645122110000|2022-02-17 18:21:50|14305.2|14304.2|14305.9|14304.9|14306.6|14305.6|14302.2|14301.2|182
1645122120000|2022-02-17 18:22:00|14305.6|14304.6|14306.3|14305.3|14306.7|14305.7|14303.9|14302.9|240
1645122130000|2022-02-17 18:22:10|14306.2|14305.2|14305.7|14304.7|14306.4|14305.4|14303.3|14302.3|112
1645122140000|2022-02-17 18:22:20|14305.8|14304.8|14305.7|14304.7|14306.9|14305.9|14303.4|14302.4|188
1645122150000|2022-02-17 18:22:30|14305.8|14304.8|14306.7|14305.7|14307.2|14306.2|14305.2|14304.2|89
1645122160000|2022-02-17 18:22:40|14305.9|14304.9|14305.4|14304.4|14306.8|14305.8|14303.9|14302.9|135
1645122170000|2022-02-17 18:22:50|14305.3|14304.3|14305.6|14304.6|14306.3|14305.3|14304.7|14303.7|85
1645122180000|2022-02-17 18:23:00|14305.7|14304.7|14308.4|14307.4|14308.7|14307.7|14305.4|14304.4|155
1645122190000|2022-02-17 18:23:10|14308.2|14307.2|14308.2|14307.2|14309.9|14308.9|14306.9|14305.9|199
1645122200000|2022-02-17 18:23:20|14307.7|14306.7|14308.1|14307.1|14309.4|14308.4|14307.2|14306.2|85
1645122210000|2022-02-17 18:23:30|14307.9|14306.9|14308.8|14307.8|14309.4|14308.4|14307.3|14306.3|38
1645122220000|2022-02-17 18:23:40|14308.7|14307.7|14305.9|14304.9|14310.8|14309.8|14305.7|14304.7|182
1645122230000|2022-02-17 18:23:50|14306.1|14305.1|14302.3|14301.3|14306.3|14305.3|14301.7|14300.7|209
1645122240000|2022-02-17 18:24:00|14301.9|14300.9|14302.4|14301.4|14302.9|14301.9|14300.4|14299.4|187
1645122250000|2022-02-17 18:24:10|14302.3|14301.3|14304.4|14303.4|14305.9|14304.9|14301.6|14300.6|104
1645122260000|2022-02-17 18:24:20|14303.9|14302.9|14305.2|14304.2|14305.6|14304.6|14303.4|14302.4|50
1645122270000|2022-02-17 18:24:30|14305.3|14304.3|14302.3|14301.3|14305.7|14304.7|14302.2|14301.2|71
1645122280000|2022-02-17 18:24:40|14302.2|14301.2|14301.9|14300.9|14302.2|14301.2|14300.4|14299.4|112
1645122290000|2022-02-17 18:24:50|14301.8|14300.8|14306.7|14305.7|14307.7|14306.7|14301.7|14300.7|140
1645122300000|2022-02-17 18:25:00|14306.6|14305.6|14303.2|14302.2|14307.1|14306.1|14303.2|14302.2|81
1645122310000|2022-02-17 18:25:10|14303.3|14302.3|14299.3|14298.3|14304.2|14303.2|14299.2|14298.2|147
1645122320000|2022-02-17 18:25:20|14299.2|14298.2|14303.4|14302.4|14304.2|14303.2|14297.9|14296.9|247
1645122330000|2022-02-17 18:25:30|14303.7|14302.7|14304.6|14303.6|14305.9|14304.9|14303.2|14302.2|84
1645122340000|2022-02-17 18:25:40|14304.7|14303.7|14305.1|14304.1|14305.9|14304.9|14303.9|14302.9|42
1645122350000|2022-02-17 18:25:50|14304.9|14303.9|14302.6|14301.6|14305.2|14304.2|14302.4|14301.4|72
1645122360000|2022-02-17 18:26:00|14302.7|14301.7|14307.9|14306.9|14308.3|14307.3|14301.7|14300.7|140
1645122370000|2022-02-17 18:26:10|14307.8|14306.8|14306.7|14305.7|14308.7|14307.7|14306.2|14305.2|81
1645122380000|2022-02-17 18:26:20|14306.8|14305.8|14304.9|14303.9|14306.8|14305.8|14304.2|14303.2|57
1645122390000|2022-02-17 18:26:30|14304.6|14303.6|14298.4|14297.4|14304.8|14303.8|14298.3|14297.3|188
1645122400000|2022-02-17 18:26:40|14298.2|14297.2|14298.8|14297.8|14300.7|14299.7|14297.7|14296.7|129
1645122410000|2022-02-17 18:26:50|14298.7|14297.7|14302.4|14301.4|14303.8|14302.8|14297.9|14296.9|145
1645122420000|2022-02-17 18:27:00|14302.3|14301.3|14302.9|14301.9|14305.2|14304.2|14301.6|14300.6|95
1645122430000|2022-02-17 18:27:10|14302.7|14301.7|14303.7|14302.7|14303.8|14302.8|14300.9|14299.9|90
1645122440000|2022-02-17 18:27:20|14303.6|14302.6|14301.9|14300.9|14303.9|14302.9|14300.6|14299.6|107
1645122450000|2022-02-17 18:27:30|14302.2|14301.2|14302.7|14301.7|14303.2|14302.2|14300.4|14299.4|49
1645122460000|2022-02-17 18:27:40|14302.9|14301.9|14302.4|14301.4|14302.9|14301.9|14299.6|14298.6|44
1645122470000|2022-02-17 18:27:50|14301.9|14300.9|14305.4|14304.4|14306.9|14305.9|14301.8|14300.8|105
1645122480000|2022-02-17 18:28:00|14305.7|14304.7|14300.9|14299.9|14305.7|14304.7|14300.7|14299.7|82
1645122490000|2022-02-17 18:28:10|14300.8|14299.8|14301.7|14300.7|14302.4|14301.4|14298.9|14297.9|107
1645122500000|2022-02-17 18:28:20|14301.8|14300.8|14302.2|14301.2|14303.8|14302.8|14301.7|14300.7|50
1645122510000|2022-02-17 18:28:30|14302.4|14301.4|14303.2|14302.2|14305.2|14304.2|14302.4|14301.4|67
1645122520000|2022-02-17 18:28:40|14303.1|14302.1|14305.7|14304.7|14306.9|14305.9|14302.9|14301.9|74
1645122530000|2022-02-17 18:28:50|14305.6|14304.6|14307.3|14306.3|14307.4|14306.4|14305.1|14304.1|82
1645122540000|2022-02-17 18:29:00|14307.1|14306.1|14310.4|14309.4|14312.1|14311.1|14306.7|14305.7|220
1645122550000|2022-02-17 18:29:10|14310.7|14309.7|14310.7|14309.7|14311.7|14310.7|14309.2|14308.2|105
1645122560000|2022-02-17 18:29:20|14310.8|14309.8|14311.1|14310.1|14311.8|14310.8|14310.7|14309.7|180
1645122570000|2022-02-17 18:29:30|14310.9|14309.9|14309.8|14308.8|14311.2|14310.2|14308.4|14307.4|87
1645122580000|2022-02-17 18:29:40|14309.7|14308.7|14312.1|14311.1|14312.4|14311.4|14308.3|14307.3|91
1645122590000|2022-02-17 18:29:50|14312.4|14311.4|14314.2|14313.2|14315.4|14314.4|14312.4|14311.4|169
1645122600000|2022-02-17 18:30:00|14313.6|14312.6|14311.9|14310.9|14313.7|14312.7|14311.4|14310.4|107
1645122610000|2022-02-17 18:30:10|14311.4|14310.4|14314.2|14313.2|14314.7|14313.7|14308.7|14307.7|106
1645122620000|2022-02-17 18:30:20|14313.9|14312.9|14314.2|14313.2|14315.1|14314.1|14313.3|14312.3|71
1645122630000|2022-02-17 18:30:30|14313.7|14312.7|14312.2|14311.2|14314.7|14313.7|14310.9|14309.9|84
1645122640000|2022-02-17 18:30:40|14312.3|14311.3|14310.2|14309.2|14312.8|14311.8|14310.2|14309.2|46
1645122650000|2022-02-17 18:30:50|14310.1|14309.1|14310.6|14309.6|14311.8|14310.8|14309.7|14308.7|60
1645122660000|2022-02-17 18:31:00|14311.2|14310.2|14311.2|14310.2|14311.9|14310.9|14308.7|14307.7|73
1645122670000|2022-02-17 18:31:10|14311.1|14310.1|14313.3|14312.3|14313.8|14312.8|14310.8|14309.8|76
1645122680000|2022-02-17 18:31:20|14313.2|14312.2|14315.9|14314.9|14316.7|14315.7|14312.1|14311.1|164
1645122690000|2022-02-17 18:31:30|14316.1|14315.1|14317.1|14316.1|14317.9|14316.9|14315.7|14314.7|178
1645122700000|2022-02-17 18:31:40|14317.2|14316.2|14317.7|14316.7|14318.7|14317.7|14316.7|14315.7|120
1645122710000|2022-02-17 18:31:50|14317.8|14316.8|14320.9|14319.9|14322.2|14321.2|14317.8|14316.8|197
1645122720000|2022-02-17 18:32:00|14320.4|14319.4|14320.7|14319.7|14321.9|14320.9|14319.7|14318.7|169
1645122730000|2022-02-17 18:32:10|14320.6|14319.6|14323.6|14322.6|14326.3|14325.3|14320.2|14319.2|261
1645122740000|2022-02-17 18:32:20|14323.4|14322.4|14318.4|14317.4|14323.6|14322.6|14318.1|14317.1|152
1645122750000|2022-02-17 18:32:30|14318.2|14317.2|14318.9|14317.9|14319.9|14318.9|14317.3|14316.3|164
1645122760000|2022-02-17 18:32:40|14319.2|14318.2|14318.9|14317.9|14319.2|14318.2|14317.7|14316.7|60
1645122770000|2022-02-17 18:32:50|14318.7|14317.7|14319.6|14318.6|14320.2|14319.2|14318.3|14317.3|80
1645122780000|2022-02-17 18:33:00|14319.1|14318.1|14320.7|14319.7|14320.9|14319.9|14318.8|14317.8|104
1645122790000|2022-02-17 18:33:10|14320.9|14319.9|14319.9|14318.9|14322.4|14321.4|14318.9|14317.9|142
1645122800000|2022-02-17 18:33:20|14319.8|14318.8|14318.8|14317.8|14320.7|14319.7|14318.1|14317.1|86
1645122810000|2022-02-17 18:33:30|14318.4|14317.4|14319.9|14318.9|14320.9|14319.9|14318.4|14317.4|45
1645122820000|2022-02-17 18:33:40|14319.8|14318.8|14324.4|14323.4|14324.7|14323.7|14319.7|14318.7|147
1645122830000|2022-02-17 18:33:50|14324.3|14323.3|14326.2|14325.2|14331.2|14330.2|14324.3|14323.3|409
1645122840000|2022-02-17 18:34:00|14325.9|14324.9|14325.4|14324.4|14326.9|14325.9|14322.8|14321.8|215
1645122850000|2022-02-17 18:34:10|14325.6|14324.6|14325.3|14324.3|14326.9|14325.9|14324.2|14323.2|66
1645122860000|2022-02-17 18:34:20|14325.4|14324.4|14325.4|14324.4|14326.9|14325.9|14324.4|14323.4|86
1645122870000|2022-02-17 18:34:30|14325.3|14324.3|14325.2|14324.2|14325.4|14324.4|14323.7|14322.7|70
1645122880000|2022-02-17 18:34:40|14325.3|14324.3|14323.3|14322.3|14325.4|14324.4|14322.9|14321.9|83
1645122890000|2022-02-17 18:34:50|14323.2|14322.2|14321.4|14320.4|14323.4|14322.4|14320.3|14319.3|75
1645122900000|2022-02-17 18:35:00|14321.2|14320.2|14320.7|14319.7|14322.1|14321.1|14319.2|14318.2|100
1645122910000|2022-02-17 18:35:10|14320.6|14319.6|14327.4|14326.4|14327.4|14326.4|14319.7|14318.7|245
1645122920000|2022-02-17 18:35:20|14327.2|14326.2|14326.4|14325.4|14329.3|14328.3|14326.2|14325.2|120
1645122930000|2022-02-17 18:35:30|14326.6|14325.6|14326.6|14325.6|14328.7|14327.7|14326.4|14325.4|63
1645122940000|2022-02-17 18:35:40|14326.7|14325.7|14326.1|14325.1|14326.9|14325.9|14323.9|14322.9|58
1645122950000|2022-02-17 18:35:50|14325.9|14324.9|14323.4|14322.4|14325.9|14324.9|14322.6|14321.6|54
1645122960000|2022-02-17 18:36:00|14323.7|14322.7|14322.6|14321.6|14325.1|14324.1|14322.2|14321.2|56
1645122970000|2022-02-17 18:36:10|14322.4|14321.4|14319.9|14318.9|14323.4|14322.4|14319.9|14318.9|194
1645122980000|2022-02-17 18:36:20|14319.8|14318.8|14320.9|14319.9|14321.7|14320.7|14318.4|14317.4|101
1645122990000|2022-02-17 18:36:30|14320.7|14319.7|14319.9|14318.9|14321.4|14320.4|14318.2|14317.2|67
1645123000000|2022-02-17 18:36:40|14319.8|14318.8|14319.7|14318.7|14320.4|14319.4|14318.2|14317.2|56
1645123010000|2022-02-17 18:36:50|14319.2|14318.2|14317.4|14316.4|14319.7|14318.7|14316.4|14315.4|54
1645123020000|2022-02-17 18:37:00|14317.2|14316.2|14314.9|14313.9|14317.4|14316.4|14314.9|14313.9|160
1645123030000|2022-02-17 18:37:10|14314.6|14313.6|14315.9|14314.9|14316.4|14315.4|14314.6|14313.6|70
1645123040000|2022-02-17 18:37:20|14316.1|14315.1|14314.4|14313.4|14316.7|14315.7|14314.4|14313.4|106
1645123050000|2022-02-17 18:37:30|14314.2|14313.2|14314.2|14313.2|14314.4|14313.4|14313.2|14312.2|95
1645123060000|2022-02-17 18:37:40|14314.3|14313.3|14314.7|14313.7|14314.9|14313.9|14312.4|14311.4|151
1645123070000|2022-02-17 18:37:50|14314.4|14313.4|14310.7|14309.7|14314.4|14313.4|14310.7|14309.7|118
1645123080000|2022-02-17 18:38:00|14310.6|14309.6|14311.9|14310.9|14312.2|14311.2|14308.2|14307.2|244
1645123090000|2022-02-17 18:38:10|14311.8|14310.8|14311.9|14310.9|14312.9|14311.9|14310.9|14309.9|71
1645123100000|2022-02-17 18:38:20|14312.2|14311.2|14313.9|14312.9|14314.4|14313.4|14311.7|14310.7|57
1645123110000|2022-02-17 18:38:30|14313.7|14312.7|14313.2|14312.2|14314.9|14313.9|14313.2|14312.2|47
1645123120000|2022-02-17 18:38:40|14313.3|14312.3|14312.9|14311.9|14314.9|14313.9|14312.9|14311.9|32
1645123130000|2022-02-17 18:38:50|14312.8|14311.8|14312.7|14311.7|14313.2|14312.2|14311.8|14310.8|52
1645123140000|2022-02-17 18:39:00|14311.9|14310.9|14311.2|14310.2|14312.2|14311.2|14310.6|14309.6|55
1645123150000|2022-02-17 18:39:10|14311.1|14310.1|14309.4|14308.4|14311.4|14310.4|14309.3|14308.3|67
1645123160000|2022-02-17 18:39:20|14309.7|14308.7|14307.2|14306.2|14311.2|14310.2|14305.7|14304.7|174
1645123170000|2022-02-17 18:39:30|14306.9|14305.9|14307.9|14306.9|14310.7|14309.7|14306.9|14305.9|94
1645123180000|2022-02-17 18:39:40|14307.7|14306.7|14309.6|14308.6|14310.2|14309.2|14307.7|14306.7|82
1645123190000|2022-02-17 18:39:50|14309.4|14308.4|14310.4|14309.4|14311.7|14310.7|14309.2|14308.2|48
1645123200000|2022-02-17 18:40:00|14310.2|14309.2|14306.4|14305.4|14310.4|14309.4|14305.4|14304.4|121
1645123210000|2022-02-17 18:40:10|14306.6|14305.6|14304.4|14303.4|14307.7|14306.7|14304.3|14303.3|172
1645123220000|2022-02-17 18:40:20|14304.3|14303.3|14305.2|14304.2|14305.9|14304.9|14304.2|14303.2|81
1645123230000|2022-02-17 18:40:30|14304.7|14303.7|14305.4|14304.4|14305.9|14304.9|14303.7|14302.7|106
1645123240000|2022-02-17 18:40:40|14305.9|14304.9|14310.1|14309.1|14310.1|14309.1|14305.7|14304.7|88
1645123250000|2022-02-17 18:40:50|14310.2|14309.2|14308.9|14307.9|14311.4|14310.4|14308.7|14307.7|89
1645123260000|2022-02-17 18:41:00|14309.2|14308.2|14308.8|14307.8|14310.9|14309.9|14308.4|14307.4|83
1645123270000|2022-02-17 18:41:10|14309.1|14308.1|14307.7|14306.7|14309.2|14308.2|14306.7|14305.7|31
1645123280000|2022-02-17 18:41:20|14307.8|14306.8|14307.1|14306.1|14307.9|14306.9|14306.2|14305.2|39
1645123290000|2022-02-17 18:41:30|14306.9|14305.9|14305.2|14304.2|14307.4|14306.4|14304.9|14303.9|42
1645123300000|2022-02-17 18:41:40|14305.3|14304.3|14304.2|14303.2|14305.7|14304.7|14302.9|14301.9|102
1645123310000|2022-02-17 18:41:50|14304.1|14303.1|14305.6|14304.6|14305.8|14304.8|14303.7|14302.7|51
1645123320000|2022-02-17 18:42:00|14305.8|14304.8|14305.4|14304.4|14305.9|14304.9|14303.9|14302.9|85
1645123330000|2022-02-17 18:42:10|14305.3|14304.3|14304.9|14303.9|14307.2|14306.2|14304.8|14303.8|60
1645123340000|2022-02-17 18:42:20|14304.8|14303.8|14302.7|14301.7|14304.8|14303.8|14302.3|14301.3|78
1645123350000|2022-02-17 18:42:30|14303.1|14302.1|14304.8|14303.8|14306.1|14305.1|14303.1|14302.1|90
1645123360000|2022-02-17 18:42:40|14304.9|14303.9|14304.2|14303.2|14305.4|14304.4|14304.1|14303.1|59
1645123370000|2022-02-17 18:42:50|14304.1|14303.1|14302.4|14301.4|14304.1|14303.1|14302.3|14301.3|52
1645123380000|2022-02-17 18:43:00|14302.6|14301.6|14302.8|14301.8|14304.2|14303.2|14300.6|14299.6|102
1645123390000|2022-02-17 18:43:10|14302.7|14301.7|14302.7|14301.7|14303.8|14302.8|14301.4|14300.4|106
1645123400000|2022-02-17 18:43:20|14302.6|14301.6|14303.4|14302.4|14304.4|14303.4|14302.1|14301.1|50
1645123410000|2022-02-17 18:43:30|14303.3|14302.3|14302.6|14301.6|14304.6|14303.6|14302.6|14301.6|39
1645123420000|2022-02-17 18:43:40|14302.2|14301.2|14304.2|14303.2|14304.2|14303.2|14300.7|14299.7|82
1645123430000|2022-02-17 18:43:50|14304.1|14303.1|14303.4|14302.4|14304.7|14303.7|14302.9|14301.9|47
1645123440000|2022-02-17 18:44:00|14303.6|14302.6|14307.4|14306.4|14308.4|14307.4|14303.3|14302.3|133
1645123450000|2022-02-17 18:44:10|14306.4|14305.4|14309.7|14308.7|14309.8|14308.8|14306.1|14305.1|99
1645123460000|2022-02-17 18:44:20|14309.8|14308.8|14310.7|14309.7|14311.8|14310.8|14309.3|14308.3|166
1645123470000|2022-02-17 18:44:30|14310.4|14309.4|14310.4|14309.4|14311.6|14310.6|14308.9|14307.9|112
1645123480000|2022-02-17 18:44:40|14310.3|14309.3|14311.1|14310.1|14311.9|14310.9|14310.2|14309.2|63
1645123490000|2022-02-17 18:44:50|14311.2|14310.2|14309.7|14308.7|14311.2|14310.2|14309.4|14308.4|42
1645123500000|2022-02-17 18:45:00|14309.6|14308.6|14309.3|14308.3|14310.4|14309.4|14307.4|14306.4|80
1645123510000|2022-02-17 18:45:10|14309.4|14308.4|14303.9|14302.9|14309.8|14308.8|14303.7|14302.7|139
1645123520000|2022-02-17 18:45:20|14303.8|14302.8|14300.6|14299.6|14305.7|14304.7|14299.9|14298.9|179
1645123530000|2022-02-17 18:45:30|14300.7|14299.7|14303.4|14302.4|14304.1|14303.1|14300.7|14299.7|82
1645123540000|2022-02-17 18:45:40|14303.9|14302.9|14302.4|14301.4|14305.1|14304.1|14302.2|14301.2|69
1645123550000|2022-02-17 18:45:50|14302.3|14301.3|14302.2|14301.2|14302.9|14301.9|14301.3|14300.3|65
1645123560000|2022-02-17 18:46:00|14301.9|14300.9|14295.9|14294.9|14301.9|14300.9|14295.2|14294.2|583
1645123570000|2022-02-17 18:46:10|14296.2|14295.2|14301.9|14300.9|14301.9|14300.9|14295.4|14294.4|217
1645123580000|2022-02-17 18:46:20|14302.2|14301.2|14299.2|14298.2|14302.2|14301.2|14297.9|14296.9|103
1645123590000|2022-02-17 18:46:30|14299.3|14298.3|14298.9|14297.9|14299.3|14298.3|14297.8|14296.8|85
1645123600000|2022-02-17 18:46:40|14299.1|14298.1|14299.7|14298.7|14300.1|14299.1|14298.7|14297.7|71
1645123610000|2022-02-17 18:46:50|14299.6|14298.6|14302.4|14301.4|14302.7|14301.7|14299.4|14298.4|86
1645123620000|2022-02-17 18:47:00|14302.2|14301.2|14306.4|14305.4|14306.7|14305.7|14302.2|14301.2|224
1645123630000|2022-02-17 18:47:10|14306.3|14305.3|14305.9|14304.9|14307.4|14306.4|14304.7|14303.7|167
1645123640000|2022-02-17 18:47:20|14306.1|14305.1|14307.9|14306.9|14308.6|14307.6|14305.1|14304.1|113
1645123650000|2022-02-17 18:47:30|14307.6|14306.6|14304.2|14303.2|14308.1|14307.1|14303.6|14302.6|76
1645123660000|2022-02-17 18:47:40|14304.1|14303.1|14301.4|14300.4|14304.1|14303.1|14301.4|14300.4|61
1645123670000|2022-02-17 18:47:50|14301.6|14300.6|14301.7|14300.7|14302.4|14301.4|14299.4|14298.4|142
1645123680000|2022-02-17 18:48:00|14301.9|14300.9|14301.4|14300.4|14302.1|14301.1|14299.7|14298.7|95
1645123690000|2022-02-17 18:48:10|14301.2|14300.2|14304.6|14303.6|14304.6|14303.6|14300.2|14299.2|81
1645123700000|2022-02-17 18:48:20|14304.7|14303.7|14304.9|14303.9|14305.9|14304.9|14304.3|14303.3|53
1645123710000|2022-02-17 18:48:30|14305.1|14304.1|14299.7|14298.7|14305.9|14304.9|14299.3|14298.3|75
1645123720000|2022-02-17 18:48:40|14299.9|14298.9|14299.4|14298.4|14300.7|14299.7|14298.7|14297.7|102
1645123730000|2022-02-17 18:48:50|14299.3|14298.3|14300.8|14299.8|14301.9|14300.9|14299.3|14298.3|52
1645123740000|2022-02-17 18:49:00|14300.7|14299.7|14299.4|14298.4|14301.2|14300.2|14299.4|14298.4|54
1645123750000|2022-02-17 18:49:10|14299.3|14298.3|14301.9|14300.9|14301.9|14300.9|14298.2|14297.2|101
1645123760000|2022-02-17 18:49:20|14301.7|14300.7|14299.4|14298.4|14302.2|14301.2|14298.7|14297.7|48
1645123770000|2022-02-17 18:49:30|14299.6|14298.6|14300.3|14299.3|14301.8|14300.8|14299.3|14298.3|60
1645123780000|2022-02-17 18:49:40|14300.2|14299.2|14301.9|14300.9|14302.3|14301.3|14298.9|14297.9|90
1645123790000|2022-02-17 18:49:50|14301.8|14300.8|14299.2|14298.2|14302.6|14301.6|14298.9|14297.9|115
1645123800000|2022-02-17 18:50:00|14299.3|14298.3|14297.7|14296.7|14299.7|14298.7|14294.8|14293.8|287
1645123810000|2022-02-17 18:50:10|14297.4|14296.4|14297.7|14296.7|14298.2|14297.2|14295.7|14294.7|59
1645123820000|2022-02-17 18:50:20|14297.6|14296.6|14299.9|14298.9|14300.4|14299.4|14295.9|14294.9|98
1645123830000|2022-02-17 18:50:30|14300.1|14299.1|14301.1|14300.1|14302.2|14301.2|14299.4|14298.4|126
1645123840000|2022-02-17 18:50:40|14301.2|14300.2|14304.2|14303.2|14305.2|14304.2|14300.9|14299.9|144
1645123850000|2022-02-17 18:50:50|14304.3|14303.3|14305.4|14304.4|14305.6|14304.6|14303.9|14302.9|69
1645123860000|2022-02-17 18:51:00|14305.1|14304.1|14306.4|14305.4|14306.4|14305.4|14302.7|14301.7|119
1645123870000|2022-02-17 18:51:10|14306.1|14305.1|14310.2|14309.2|14310.3|14309.3|14306.1|14305.1|274
1645123880000|2022-02-17 18:51:20|14309.6|14308.6|14309.4|14308.4|14311.6|14310.6|14309.1|14308.1|176
1645123890000|2022-02-17 18:51:30|14309.3|14308.3|14310.7|14309.7|14311.1|14310.1|14309.3|14308.3|80
1645123900000|2022-02-17 18:51:40|14310.6|14309.6|14313.6|14312.6|14313.6|14312.6|14309.8|14308.8|200
1645123910000|2022-02-17 18:51:50|14313.7|14312.7|14311.7|14310.7|14313.9|14312.9|14311.3|14310.3|140
1645123920000|2022-02-17 18:52:00|14311.8|14310.8|14308.2|14307.2|14311.8|14310.8|14307.7|14306.7|173
1645123930000|2022-02-17 18:52:10|14308.1|14307.1|14307.9|14306.9|14308.6|14307.6|14306.2|14305.2|83
1645123940000|2022-02-17 18:52:20|14308.1|14307.1|14306.7|14305.7|14308.6|14307.6|14306.2|14305.2|53
1645123950000|2022-02-17 18:52:30|14306.6|14305.6|14307.4|14306.4|14308.6|14307.6|14306.6|14305.6|55
1645123960000|2022-02-17 18:52:40|14306.9|14305.9|14307.9|14306.9|14309.4|14308.4|14306.4|14305.4|38
1645123970000|2022-02-17 18:52:50|14308.1|14307.1|14308.3|14307.3|14309.6|14308.6|14307.9|14306.9|47
1645123980000|2022-02-17 18:53:00|14308.4|14307.4|14308.3|14307.3|14308.7|14307.7|14307.3|14306.3|75
1645123990000|2022-02-17 18:53:10|14308.2|14307.2|14306.9|14305.9|14308.6|14307.6|14306.8|14305.8|48
1645124000000|2022-02-17 18:53:20|14306.8|14305.8|14309.4|14308.4|14309.4|14308.4|14306.7|14305.7|103
1645124010000|2022-02-17 18:53:30|14309.6|14308.6|14310.7|14309.7|14311.6|14310.6|14309.2|14308.2|94
1645124020000|2022-02-17 18:53:40|14310.4|14309.4|14312.3|14311.3|14312.4|14311.4|14310.4|14309.4|84
1645124030000|2022-02-17 18:53:50|14312.6|14311.6|14316.4|14315.4|14316.4|14315.4|14311.2|14310.2|157
1645124040000|2022-02-17 18:54:00|14316.3|14315.3|14314.7|14313.7|14317.2|14316.2|14314.4|14313.4|133
1645124050000|2022-02-17 18:54:10|14315.6|14314.6|14314.2|14313.2|14316.7|14315.7|14313.3|14312.3|201
1645124060000|2022-02-17 18:54:20|14314.1|14313.1|14313.9|14312.9|14314.4|14313.4|14313.1|14312.1|46
1645124070000|2022-02-17 18:54:30|14313.8|14312.8|14313.9|14312.9|14314.2|14313.2|14311.9|14310.9|40
1645124080000|2022-02-17 18:54:40|14314.1|14313.1|14313.6|14312.6|14314.3|14313.3|14311.9|14310.9|45
1645124090000|2022-02-17 18:54:50|14313.4|14312.4|14313.6|14312.6|14314.4|14313.4|14312.6|14311.6|72
1645124100000|2022-02-17 18:55:00|14313.4|14312.4|14308.6|14307.6|14313.4|14312.4|14308.6|14307.6|100
1645124110000|2022-02-17 18:55:10|14307.4|14306.4|14308.8|14307.8|14311.4|14310.4|14307.2|14306.2|94
1645124120000|2022-02-17 18:55:20|14308.9|14307.9|14310.9|14309.9|14311.8|14310.8|14308.9|14307.9|38
1645124130000|2022-02-17 18:55:30|14310.7|14309.7|14311.4|14310.4|14311.9|14310.9|14309.9|14308.9|79
1645124140000|2022-02-17 18:55:40|14311.3|14310.3|14311.2|14310.2|14311.4|14310.4|14310.2|14309.2|32
1645124150000|2022-02-17 18:55:50|14311.4|14310.4|14310.2|14309.2|14312.7|14311.7|14309.7|14308.7|28
1645124160000|2022-02-17 18:56:00|14310.1|14309.1|14308.4|14307.4|14310.9|14309.9|14308.4|14307.4|61
1645124170000|2022-02-17 18:56:10|14308.3|14307.3|14309.3|14308.3|14310.6|14309.6|14307.9|14306.9|43
1645124180000|2022-02-17 18:56:20|14309.2|14308.2|14309.4|14308.4|14310.8|14309.8|14309.2|14308.2|40
1645124190000|2022-02-17 18:56:30|14309.6|14308.6|14311.4|14310.4|14311.4|14310.4|14309.4|14308.4|29
1645124200000|2022-02-17 18:56:40|14311.2|14310.2|14309.2|14308.2|14311.4|14310.4|14308.9|14307.9|44
1645124210000|2022-02-17 18:56:50|14309.1|14308.1|14310.2|14309.2|14310.6|14309.6|14308.9|14307.9|23
1645124220000|2022-02-17 18:57:00|14310.1|14309.1|14309.9|14308.9|14310.2|14309.2|14307.2|14306.2|82
1645124230000|2022-02-17 18:57:10|14309.7|14308.7|14308.3|14307.3|14309.8|14308.8|14307.4|14306.4|51
1645124240000|2022-02-17 18:57:20|14308.2|14307.2|14309.9|14308.9|14310.9|14309.9|14307.4|14306.4|53
1645124250000|2022-02-17 18:57:30|14310.1|14309.1|14311.1|14310.1|14312.7|14311.7|14310.1|14309.1|45
1645124260000|2022-02-17 18:57:40|14311.6|14310.6|14311.4|14310.4|14313.2|14312.2|14311.3|14310.3|54
1645124270000|2022-02-17 18:57:50|14311.3|14310.3|14313.2|14312.2|14313.9|14312.9|14311.2|14310.2|64
1645124280000|2022-02-17 18:58:00|14313.1|14312.1|14316.6|14315.6|14316.6|14315.6|14312.2|14311.2|133
1645124290000|2022-02-17 18:58:10|14316.4|14315.4|14317.7|14316.7|14319.4|14318.4|14316.4|14315.4|269
1645124300000|2022-02-17 18:58:20|14317.9|14316.9|14314.2|14313.2|14318.2|14317.2|14314.1|14313.1|152
1645124310000|2022-02-17 18:58:30|14314.9|14313.9|14311.7|14310.7|14315.2|14314.2|14311.2|14310.2|79
1645124320000|2022-02-17 18:58:40|14311.6|14310.6|14310.7|14309.7|14311.6|14310.6|14309.3|14308.3|60
1645124330000|2022-02-17 18:58:50|14310.8|14309.8|14312.4|14311.4|14312.8|14311.8|14308.9|14307.9|123
1645124340000|2022-02-17 18:59:00|14312.6|14311.6|14310.7|14309.7|14313.4|14312.4|14310.7|14309.7|53
1645124350000|2022-02-17 18:59:10|14310.6|14309.6|14312.4|14311.4|14312.4|14311.4|14309.7|14308.7|54
1645124360000|2022-02-17 18:59:20|14312.3|14311.3|14313.3|14312.3|14314.2|14313.2|14311.9|14310.9|46
1645124370000|2022-02-17 18:59:30|14313.4|14312.4|14311.2|14310.2|14313.6|14312.6|14311.2|14310.2|55
1645124380000|2022-02-17 18:59:40|14311.3|14310.3|14311.7|14310.7|14312.1|14311.1|14309.7|14308.7|110
1645124390000|2022-02-17 18:59:50|14311.8|14310.8|14312.8|14311.8|14313.1|14312.1|14311.8|14310.8|43
1645124400000|2022-02-17 19:00:00|14312.9|14311.9|14310.2|14309.2|14312.9|14311.9|14309.4|14308.4|66
1645124410000|2022-02-17 19:00:10|14310.3|14309.3|14306.4|14305.4|14310.3|14309.3|14305.7|14304.7|184
1645124420000|2022-02-17 19:00:20|14306.6|14305.6|14305.7|14304.7|14307.7|14306.7|14304.7|14303.7|122
1645124430000|2022-02-17 19:00:30|14305.8|14304.8|14306.6|14305.6|14306.9|14305.9|14303.4|14302.4|137
1645124440000|2022-02-17 19:00:40|14306.7|14305.7|14304.6|14303.6|14306.9|14305.9|14302.9|14301.9|109
1645124450000|2022-02-17 19:00:50|14304.4|14303.4|14301.2|14300.2|14304.9|14303.9|14300.9|14299.9|130
1645124460000|2022-02-17 19:01:00|14300.9|14299.9|14299.4|14298.4|14302.2|14301.2|14298.4|14297.4|203
1645124470000|2022-02-17 19:01:10|14299.2|14298.2|14298.7|14297.7|14300.9|14299.9|14297.2|14296.2|201
1645124480000|2022-02-17 19:01:20|14298.9|14297.9|14301.2|14300.2|14301.2|14300.2|14297.8|14296.8|170
1645124490000|2022-02-17 19:01:30|14301.1|14300.1|14301.9|14300.9|14302.9|14301.9|14300.3|14299.3|86
1645124500000|2022-02-17 19:01:40|14301.8|14300.8|14302.2|14301.2|14302.6|14301.6|14300.9|14299.9|64
1645124510000|2022-02-17 19:01:50|14302.3|14301.3|14301.2|14300.2|14302.3|14301.3|14299.2|14298.2|109
1645124520000|2022-02-17 19:02:00|14300.8|14299.8|14298.2|14297.2|14301.4|14300.4|14297.4|14296.4|139
1645124530000|2022-02-17 19:02:10|14298.7|14297.7|14297.7|14296.7|14299.7|14298.7|14297.4|14296.4|75
1645124540000|2022-02-17 19:02:20|14297.6|14296.6|14298.9|14297.9|14299.3|14298.3|14296.7|14295.7|137
1645124550000|2022-02-17 19:02:30|14299.1|14298.1|14302.1|14301.1|14302.4|14301.4|14298.7|14297.7|160
1645124560000|2022-02-17 19:02:40|14302.2|14301.2|14301.9|14300.9|14302.2|14301.2|14299.8|14298.8|56
1645124570000|2022-02-17 19:02:50|14302.1|14301.1|14302.7|14301.7|14303.4|14302.4|14299.9|14298.9|80
1645124580000|2022-02-17 19:03:00|14302.8|14301.8|14304.2|14303.2|14304.7|14303.7|14301.9|14300.9|80
1645124590000|2022-02-17 19:03:10|14304.3|14303.3|14305.4|14304.4|14306.7|14305.7|14303.6|14302.6|118
1645124600000|2022-02-17 19:03:20|14305.6|14304.6|14306.4|14305.4|14307.4|14306.4|14305.4|14304.4|108
1645124610000|2022-02-17 19:03:30|14306.6|14305.6|14305.3|14304.3|14306.6|14305.6|14304.2|14303.2|54
1645124620000|2022-02-17 19:03:40|14305.4|14304.4|14301.7|14300.7|14306.1|14305.1|14301.7|14300.7|143
1645124630000|2022-02-17 19:03:50|14302.2|14301.2|14300.4|14299.4|14302.2|14301.2|14298.3|14297.3|104
1645124640000|2022-02-17 19:04:00|14300.7|14299.7|14298.7|14297.7|14300.7|14299.7|14296.9|14295.9|336
1645124650000|2022-02-17 19:04:10|14298.1|14297.1|14296.9|14295.9|14298.2|14297.2|14294.9|14293.9|183
1645124660000|2022-02-17 19:04:20|14296.8|14295.8|14297.9|14296.9|14297.9|14296.9|14295.4|14294.4|78
1645124670000|2022-02-17 19:04:30|14297.6|14296.6|14300.2|14299.2|14300.2|14299.2|14296.8|14295.8|99
1645124680000|2022-02-17 19:04:40|14300.3|14299.3|14296.9|14295.9|14300.8|14299.8|14296.9|14295.9|86
1645124690000|2022-02-17 19:04:50|14297.4|14296.4|14298.6|14297.6|14299.1|14298.1|14296.9|14295.9|49
1645124700000|2022-02-17 19:05:00|14298.9|14297.9|14298.4|14297.4|14300.7|14299.7|14298.4|14297.4|46
1645124710000|2022-02-17 19:05:10|14298.6|14297.6|14296.4|14295.4|14298.9|14297.9|14296.3|14295.3|66
1645124720000|2022-02-17 19:05:20|14296.7|14295.7|14297.2|14296.2|14297.2|14296.2|14295.4|14294.4|59
1645124730000|2022-02-17 19:05:30|14296.9|14295.9|14294.4|14293.4|14297.9|14296.9|14294.1|14293.1|232
1645124740000|2022-02-17 19:05:40|14294.1|14293.1|14292.3|14291.3|14294.7|14293.7|14291.9|14290.9|270
1645124750000|2022-02-17 19:05:50|14292.4|14291.4|14292.7|14291.7|14293.3|14292.3|14291.1|14290.1|253
1645124760000|2022-02-17 19:06:00|14292.2|14291.2|14292.7|14291.7|14292.8|14291.8|14291.1|14290.1|149
1645124770000|2022-02-17 19:06:10|14292.9|14291.9|14291.7|14290.7|14294.2|14293.2|14291.7|14290.7|166
1645124780000|2022-02-17 19:06:20|14291.6|14290.6|14290.4|14289.4|14291.8|14290.8|14289.9|14288.9|135
1645124790000|2022-02-17 19:06:30|14290.7|14289.7|14292.4|14291.4|14292.7|14291.7|14290.2|14289.2|70
1645124800000|2022-02-17 19:06:40|14292.6|14291.6|14292.9|14291.9|14293.1|14292.1|14291.4|14290.4|110
1645124810000|2022-02-17 19:06:50|14293.1|14292.1|14292.3|14291.3|14293.1|14292.1|14291.4|14290.4|42
1645124820000|2022-02-17 19:07:00|14292.4|14291.4|14295.4|14294.4|14295.4|14294.4|14292.2|14291.2|83
1645124830000|2022-02-17 19:07:10|14295.3|14294.3|14296.9|14295.9|14298.6|14297.6|14295.2|14294.2|313
1645124840000|2022-02-17 19:07:20|14297.1|14296.1|14295.1|14294.1|14297.9|14296.9|14294.9|14293.9|79
1645124850000|2022-02-17 19:07:30|14295.2|14294.2|14295.7|14294.7|14296.1|14295.1|14294.2|14293.2|35
1645124860000|2022-02-17 19:07:40|14295.2|14294.2|14294.9|14293.9|14295.7|14294.7|14294.2|14293.2|67
1645124870000|2022-02-17 19:07:50|14295.1|14294.1|14298.2|14297.2|14299.4|14298.4|14294.8|14293.8|108
1645124880000|2022-02-17 19:08:00|14298.1|14297.1|14298.2|14297.2|14301.2|14300.2|14297.9|14296.9|155
1645124890000|2022-02-17 19:08:10|14297.9|14296.9|14297.2|14296.2|14298.2|14297.2|14296.7|14295.7|78
1645124900000|2022-02-17 19:08:20|14297.1|14296.1|14299.4|14298.4|14300.4|14299.4|14297.1|14296.1|59
1645124910000|2022-02-17 19:08:30|14299.3|14298.3|14297.3|14296.3|14299.9|14298.9|14297.3|14296.3|44
1645124920000|2022-02-17 19:08:40|14297.2|14296.2|14297.2|14296.2|14298.1|14297.1|14295.9|14294.9|24
1645124930000|2022-02-17 19:08:50|14297.3|14296.3|14296.7|14295.7|14297.3|14296.3|14295.9|14294.9|28
1645124940000|2022-02-17 19:09:00|14296.6|14295.6|14290.9|14289.9|14296.7|14295.7|14290.4|14289.4|169
1645124950000|2022-02-17 19:09:10|14290.7|14289.7|14290.3|14289.3|14292.2|14291.2|14289.7|14288.7|243
1645124960000|2022-02-17 19:09:20|14290.4|14289.4|14291.1|14290.1|14292.9|14291.9|14289.8|14288.8|152
1645124970000|2022-02-17 19:09:30|14290.9|14289.9|14283.2|14282.2|14291.4|14290.4|14283.2|14282.2|616
1645124980000|2022-02-17 19:09:40|14283.6|14282.6|14283.7|14282.7|14285.7|14284.7|14283.2|14282.2|389
1645124990000|2022-02-17 19:09:50|14283.6|14282.6|14287.9|14286.9|14288.4|14287.4|14282.8|14281.8|305
1645125000000|2022-02-17 19:10:00|14287.7|14286.7|14285.6|14284.6|14287.8|14286.8|14284.9|14283.9|92
1645125010000|2022-02-17 19:10:10|14285.7|14284.7|14286.8|14285.8|14288.4|14287.4|14285.6|14284.6|136
1645125020000|2022-02-17 19:10:20|14285.7|14284.7|14289.3|14288.3|14289.4|14288.4|14285.4|14284.4|156
1645125030000|2022-02-17 19:10:30|14289.2|14288.2|14288.4|14287.4|14290.8|14289.8|14288.4|14287.4|162
1645125040000|2022-02-17 19:10:40|14288.1|14287.1|14288.3|14287.3|14290.4|14289.4|14288.1|14287.1|87
1645125050000|2022-02-17 19:10:50|14288.4|14287.4|14289.2|14288.2|14289.6|14288.6|14287.9|14286.9|34
1645125060000|2022-02-17 19:11:00|14289.3|14288.3|14288.3|14287.3|14290.8|14289.8|14288.1|14287.1|69
1645125070000|2022-02-17 19:11:10|14288.2|14287.2|14287.8|14286.8|14288.9|14287.9|14287.1|14286.1|65
1645125080000|2022-02-17 19:11:20|14287.7|14286.7|14288.8|14287.8|14289.6|14288.6|14287.3|14286.3|165
1645125090000|2022-02-17 19:11:30|14288.7|14287.7|14289.1|14288.1|14289.7|14288.7|14287.9|14286.9|77
1645125100000|2022-02-17 19:11:40|14289.2|14288.2|14290.3|14289.3|14291.3|14290.3|14289.1|14288.1|163
1645125110000|2022-02-17 19:11:50|14290.4|14289.4|14290.2|14289.2|14290.9|14289.9|14289.2|14288.2|154
1645125120000|2022-02-17 19:12:00|14289.9|14288.9|14286.6|14285.6|14290.7|14289.7|14286.6|14285.6|97
1645125130000|2022-02-17 19:12:10|14286.4|14285.4|14290.8|14289.8|14290.9|14289.9|14285.9|14284.9|130
1645125140000|2022-02-17 19:12:20|14290.7|14289.7|14287.4|14286.4|14290.9|14289.9|14286.9|14285.9|66
1645125150000|2022-02-17 19:12:30|14287.3|14286.3|14287.1|14286.1|14288.1|14287.1|14286.8|14285.8|55
1645125160000|2022-02-17 19:12:40|14286.9|14285.9|14287.7|14286.7|14287.9|14286.9|14286.4|14285.4|46
1645125170000|2022-02-17 19:12:50|14287.6|14286.6|14289.2|14288.2|14290.1|14289.1|14287.6|14286.6|104
1645125180000|2022-02-17 19:13:00|14288.7|14287.7|14290.3|14289.3|14290.9|14289.9|14286.9|14285.9|141
1645125190000|2022-02-17 19:13:10|14290.2|14289.2|14295.9|14294.9|14296.6|14295.6|14290.2|14289.2|189
1645125200000|2022-02-17 19:13:20|14296.2|14295.2|14295.8|14294.8|14296.6|14295.6|14294.7|14293.7|139
1645125210000|2022-02-17 19:13:30|14295.7|14294.7|14295.8|14294.8|14296.3|14295.3|14293.4|14292.4|95
1645125220000|2022-02-17 19:13:40|14295.9|14294.9|14296.6|14295.6|14296.9|14295.9|14295.3|14294.3|148
1645125230000|2022-02-17 19:13:50|14296.1|14295.1|14294.9|14293.9|14296.7|14295.7|14294.1|14293.1|92
1645125240000|2022-02-17 19:14:00|14294.4|14293.4|14294.6|14293.6|14295.1|14294.1|14293.6|14292.6|92
1645125250000|2022-02-17 19:14:10|14294.7|14293.7|14298.4|14297.4|14298.7|14297.7|14293.9|14292.9|141
1645125260000|2022-02-17 19:14:20|14298.2|14297.2|14299.4|14298.4|14300.7|14299.7|14298.2|14297.2|184
1645125270000|2022-02-17 19:14:30|14299.7|14298.7|14300.9|14299.9|14302.7|14301.7|14299.7|14298.7|162
1645125280000|2022-02-17 19:14:40|14301.1|14300.1|14300.9|14299.9|14302.4|14301.4|14300.9|14299.9|105
1645125290000|2022-02-17 19:14:50|14301.2|14300.2|14302.2|14301.2|14303.3|14302.3|14300.9|14299.9|80
1645125300000|2022-02-17 19:15:00|14302.1|14301.1|14298.9|14297.9|14302.7|14301.7|14297.7|14296.7|337
1645125310000|2022-02-17 19:15:10|14299.1|14298.1|14297.2|14296.2|14299.1|14298.1|14295.9|14294.9|140
1645125320000|2022-02-17 19:15:20|14297.4|14296.4|14295.2|14294.2|14297.4|14296.4|14294.1|14293.1|142
1645125330000|2022-02-17 19:15:30|14294.3|14293.3|14296.9|14295.9|14297.1|14296.1|14294.2|14293.2|50
1645125340000|2022-02-17 19:15:40|14297.1|14296.1|14296.2|14295.2|14297.4|14296.4|14294.9|14293.9|58
1645125350000|2022-02-17 19:15:50|14296.3|14295.3|14296.6|14295.6|14297.3|14296.3|14296.2|14295.2|35
1645125360000|2022-02-17 19:16:00|14296.2|14295.2|14296.1|14295.1|14299.2|14298.2|14295.9|14294.9|121
1645125370000|2022-02-17 19:16:10|14295.9|14294.9|14297.2|14296.2|14298.7|14297.7|14295.8|14294.8|32
1645125380000|2022-02-17 19:16:20|14297.3|14296.3|14297.3|14296.3|14298.2|14297.2|14296.9|14295.9|27
1645125390000|2022-02-17 19:16:30|14297.4|14296.4|14296.9|14295.9|14299.9|14298.9|14296.9|14295.9|70
1645125400000|2022-02-17 19:16:40|14296.8|14295.8|14297.6|14296.6|14298.2|14297.2|14296.2|14295.2|52
1645125410000|2022-02-17 19:16:50|14297.3|14296.3|14298.8|14297.8|14298.8|14297.8|14297.1|14296.1|45
1645125420000|2022-02-17 19:17:00|14298.6|14297.6|14301.9|14300.9|14303.7|14302.7|14298.6|14297.6|235
1645125430000|2022-02-17 19:17:10|14301.6|14300.6|14301.4|14300.4|14302.2|14301.2|14299.8|14298.8|81
1645125440000|2022-02-17 19:17:20|14301.9|14300.9|14302.4|14301.4|14303.6|14302.6|14301.3|14300.3|173
1645125450000|2022-02-17 19:17:30|14302.6|14301.6|14303.7|14302.7|14305.6|14304.6|14302.6|14301.6|127
1645125460000|2022-02-17 19:17:40|14303.4|14302.4|14304.4|14303.4|14304.7|14303.7|14303.2|14302.2|58
1645125470000|2022-02-17 19:17:50|14304.3|14303.3|14300.4|14299.4|14304.7|14303.7|14300.2|14299.2|291
1645125480000|2022-02-17 19:18:00|14300.6|14299.6|14300.2|14299.2|14301.2|14300.2|14298.2|14297.2|89
1645125490000|2022-02-17 19:18:10|14300.3|14299.3|14299.7|14298.7|14300.6|14299.6|14298.2|14297.2|67
1645125500000|2022-02-17 19:18:20|14299.4|14298.4|14298.6|14297.6|14300.4|14299.4|14297.7|14296.7|47
1645125510000|2022-02-17 19:18:30|14298.7|14297.7|14300.2|14299.2|14302.4|14301.4|14298.4|14297.4|45
1645125520000|2022-02-17 19:18:40|14300.3|14299.3|14300.4|14299.4|14301.7|14300.7|14299.7|14298.7|16
1645125530000|2022-02-17 19:18:50|14300.6|14299.6|14300.9|14299.9|14302.9|14301.9|14299.9|14298.9|37
1645125540000|2022-02-17 19:19:00|14301.2|14300.2|14302.9|14301.9|14302.9|14301.9|14300.9|14299.9|33
1645125550000|2022-02-17 19:19:10|14302.8|14301.8|14298.3|14297.3|14302.8|14301.8|14297.7|14296.7|64
1645125560000|2022-02-17 19:19:20|14298.2|14297.2|14298.7|14297.7|14298.7|14297.7|14296.3|14295.3|53
1645125570000|2022-02-17 19:19:30|14298.6|14297.6|14299.1|14298.1|14299.2|14298.2|14295.9|14294.9|46
1645125580000|2022-02-17 19:19:40|14299.2|14298.2|14299.2|14298.2|14299.7|14298.7|14297.8|14296.8|102
1645125590000|2022-02-17 19:19:50|14298.9|14297.9|14297.9|14296.9|14300.3|14299.3|14297.9|14296.9|69
1645125600000|2022-02-17 19:20:00|14298.4|14297.4|14297.8|14296.8|14298.9|14297.9|14296.7|14295.7|45
1645125610000|2022-02-17 19:20:10|14297.4|14296.4|14296.8|14295.8|14298.3|14297.3|14296.4|14295.4|58
1645125620000|2022-02-17 19:20:20|14296.9|14295.9|14300.4|14299.4|14300.4|14299.4|14296.7|14295.7|96
1645125630000|2022-02-17 19:20:30|14300.6|14299.6|14299.9|14298.9|14301.2|14300.2|14299.2|14298.2|110
1645125640000|2022-02-17 19:20:40|14300.2|14299.2|14298.9|14297.9|14300.7|14299.7|14298.7|14297.7|32
1645125650000|2022-02-17 19:20:50|14298.7|14297.7|14299.9|14298.9|14299.9|14298.9|14297.6|14296.6|45
1645125660000|2022-02-17 19:21:00|14300.1|14299.1|14298.8|14297.8|14301.4|14300.4|14298.3|14297.3|68
1645125670000|2022-02-17 19:21:10|14298.9|14297.9|14294.4|14293.4|14298.9|14297.9|14293.9|14292.9|98
1645125680000|2022-02-17 19:21:20|14294.6|14293.6|14295.4|14294.4|14295.4|14294.4|14293.2|14292.2|106
1645125690000|2022-02-17 19:21:30|14295.3|14294.3|14294.8|14293.8|14296.2|14295.2|14293.4|14292.4|76
1645125700000|2022-02-17 19:21:40|14294.7|14293.7|14292.4|14291.4|14294.7|14293.7|14291.9|14290.9|126
1645125710000|2022-02-17 19:21:50|14292.7|14291.7|14293.8|14292.8|14294.2|14293.2|14292.4|14291.4|62
1645125720000|2022-02-17 19:22:00|14293.9|14292.9|14290.3|14289.3|14293.9|14292.9|14288.2|14287.2|154
1645125730000|2022-02-17 19:22:10|14290.4|14289.4|14289.7|14288.7|14290.9|14289.9|14288.7|14287.7|116
1645125740000|2022-02-17 19:22:20|14289.6|14288.6|14288.4|14287.4|14290.9|14289.9|14287.9|14286.9|48
1645125750000|2022-02-17 19:22:30|14288.3|14287.3|14289.1|14288.1|14290.2|14289.2|14287.7|14286.7|63
1645125760000|2022-02-17 19:22:40|14288.9|14287.9|14287.9|14286.9|14290.4|14289.4|14287.2|14286.2|104
1645125770000|2022-02-17 19:22:50|14287.8|14286.8|14288.9|14287.9|14288.9|14287.9|14287.3|14286.3|30
1645125780000|2022-02-17 19:23:00|14288.4|14287.4|14289.1|14288.1|14289.4|14288.4|14287.7|14286.7|50
1645125790000|2022-02-17 19:23:10|14288.9|14287.9|14285.4|14284.4|14289.3|14288.3|14285.2|14284.2|192
1645125800000|2022-02-17 19:23:20|14286.1|14285.1|14282.2|14281.2|14286.1|14285.1|14281.6|14280.6|308
1645125810000|2022-02-17 19:23:30|14282.4|14281.4|14283.1|14282.1|14283.4|14282.4|14281.8|14280.8|122
1645125820000|2022-02-17 19:23:40|14282.9|14281.9|14282.3|14281.3|14283.3|14282.3|14282.1|14281.1|89
1645125830000|2022-02-17 19:23:50|14282.2|14281.2|14282.2|14281.2|14282.4|14281.4|14280.2|14279.2|200
1645125840000|2022-02-17 19:24:00|14282.4|14281.4|14283.4|14282.4|14285.4|14284.4|14282.4|14281.4|135
1645125850000|2022-02-17 19:24:10|14283.6|14282.6|14280.9|14279.9|14284.1|14283.1|14279.9|14278.9|126
1645125860000|2022-02-17 19:24:20|14281.1|14280.1|14280.4|14279.4|14281.3|14280.3|14277.9|14276.9|278
1645125870000|2022-02-17 19:24:30|14280.2|14279.2|14279.2|14278.2|14280.7|14279.7|14276.7|14275.7|537
1645125880000|2022-02-17 19:24:40|14279.1|14278.1|14277.7|14276.7|14279.3|14278.3|14276.7|14275.7|124
1645125890000|2022-02-17 19:24:50|14277.6|14276.6|14277.2|14276.2|14279.2|14278.2|14276.9|14275.9|103
1645125900000|2022-02-17 19:25:00|14276.9|14275.9|14274.4|14273.4|14278.2|14277.2|14274.4|14273.4|223
1645125910000|2022-02-17 19:25:10|14274.7|14273.7|14278.4|14277.4|14278.7|14277.7|14274.7|14273.7|165
1645125920000|2022-02-17 19:25:20|14278.6|14277.6|14275.1|14274.1|14278.6|14277.6|14273.9|14272.9|202
1645125930000|2022-02-17 19:25:30|14275.4|14274.4|14280.7|14279.7|14280.9|14279.9|14275.4|14274.4|193
1645125940000|2022-02-17 19:25:40|14280.8|14279.8|14281.9|14280.9|14282.2|14281.2|14280.2|14279.2|123
1645125950000|2022-02-17 19:25:50|14281.4|14280.4|14281.2|14280.2|14282.3|14281.3|14280.9|14279.9|96
1645125960000|2022-02-17 19:26:00|14281.3|14280.3|14279.4|14278.4|14281.3|14280.3|14277.9|14276.9|82
1645125970000|2022-02-17 19:26:10|14279.7|14278.7|14279.4|14278.4|14281.2|14280.2|14277.8|14276.8|79
1645125980000|2022-02-17 19:26:20|14279.6|14278.6|14278.7|14277.7|14279.7|14278.7|14278.2|14277.2|31
1645125990000|2022-02-17 19:26:30|14279.2|14278.2|14279.2|14278.2|14280.9|14279.9|14278.2|14277.2|111
1645126000000|2022-02-17 19:26:40|14279.1|14278.1|14278.7|14277.7|14279.3|14278.3|14277.6|14276.6|94
1645126010000|2022-02-17 19:26:50|14278.4|14277.4|14278.2|14277.2|14278.8|14277.8|14277.4|14276.4|68
1645126020000|2022-02-17 19:27:00|14278.1|14277.1|14277.4|14276.4|14279.6|14278.6|14276.6|14275.6|103
1645126030000|2022-02-17 19:27:10|14277.8|14276.8|14279.3|14278.3|14280.4|14279.4|14277.7|14276.7|90
1645126040000|2022-02-17 19:27:20|14279.2|14278.2|14282.4|14281.4|14282.4|14281.4|14279.2|14278.2|134
1645126050000|2022-02-17 19:27:30|14280.4|14279.4|14278.9|14277.9|14281.7|14280.7|14278.6|14277.6|298
1645126060000|2022-02-17 19:27:40|14278.8|14277.8|14279.7|14278.7|14280.6|14279.6|14278.2|14277.2|81
1645126070000|2022-02-17 19:27:50|14279.6|14278.6|14279.1|14278.1|14279.9|14278.9|14278.6|14277.6|95
1645126080000|2022-02-17 19:28:00|14278.7|14277.7|14279.8|14278.8|14280.1|14279.1|14277.3|14276.3|108
1645126090000|2022-02-17 19:28:10|14279.9|14278.9|14280.3|14279.3|14281.6|14280.6|14279.2|14278.2|79
1645126100000|2022-02-17 19:28:20|14280.4|14279.4|14279.3|14278.3|14280.4|14279.4|14277.7|14276.7|56
1645126110000|2022-02-17 19:28:30|14279.7|14278.7|14280.4|14279.4|14280.4|14279.4|14278.3|14277.3|93
1645126120000|2022-02-17 19:28:40|14280.6|14279.6|14279.7|14278.7|14280.7|14279.7|14279.4|14278.4|35
1645126130000|2022-02-17 19:28:50|14279.6|14278.6|14280.4|14279.4|14281.4|14280.4|14279.6|14278.6|77
1645126140000|2022-02-17 19:29:00|14280.2|14279.2|14280.4|14279.4|14280.9|14279.9|14279.4|14278.4|52
1645126150000|2022-02-17 19:29:10|14280.6|14279.6|14282.2|14281.2|14283.9|14282.9|14279.7|14278.7|137
1645126160000|2022-02-17 19:29:20|14282.1|14281.1|14282.7|14281.7|14282.9|14281.9|14280.4|14279.4|106
1645126170000|2022-02-17 19:29:30|14282.8|14281.8|14283.2|14282.2|14284.9|14283.9|14281.4|14280.4|124
1645126180000|2022-02-17 19:29:40|14283.1|14282.1|14283.8|14282.8|14283.8|14282.8|14282.4|14281.4|32
1645126190000|2022-02-17 19:29:50|14283.7|14282.7|14281.9|14280.9|14283.7|14282.7|14281.4|14280.4|40
1645126200000|2022-02-17 19:30:00|14282.1|14281.1|14284.4|14283.4|14284.8|14283.8|14280.9|14279.9|98
1645126210000|2022-02-17 19:30:10|14284.3|14283.3|14287.2|14286.2|14288.9|14287.9|14284.2|14283.2|213
1645126220000|2022-02-17 19:30:20|14286.4|14285.4|14282.4|14281.4|14287.1|14286.1|14282.4|14281.4|132
1645126230000|2022-02-17 19:30:30|14282.2|14281.2|14284.4|14283.4|14284.4|14283.4|14281.4|14280.4|94
1645126240000|2022-02-17 19:30:40|14284.2|14283.2|14282.9|14281.9|14284.7|14283.7|14281.9|14280.9|45
1645126250000|2022-02-17 19:30:50|14282.7|14281.7|14280.7|14279.7|14283.6|14282.6|14280.2|14279.2|84
1645126260000|2022-02-17 19:31:00|14281.2|14280.2|14283.6|14282.6|14286.2|14285.2|14280.1|14279.1|155
1645126270000|2022-02-17 19:31:10|14283.2|14282.2|14282.9|14281.9|14284.8|14283.8|14282.2|14281.2|84
1645126280000|2022-02-17 19:31:20|14282.3|14281.3|14279.9|14278.9|14282.6|14281.6|14277.8|14276.8|216
1645126290000|2022-02-17 19:31:30|14280.2|14279.2|14279.6|14278.6|14281.3|14280.3|14278.7|14277.7|55
1645126300000|2022-02-17 19:31:40|14279.7|14278.7|14277.4|14276.4|14279.9|14278.9|14276.7|14275.7|90
1645126310000|2022-02-17 19:31:50|14277.3|14276.3|14277.4|14276.4|14277.7|14276.7|14276.1|14275.1|105
1645126320000|2022-02-17 19:32:00|14277.1|14276.1|14271.3|14270.3|14278.6|14277.6|14270.9|14269.9|373
1645126330000|2022-02-17 19:32:10|14271.6|14270.6|14272.2|14271.2|14273.2|14272.2|14270.9|14269.9|272
1645126340000|2022-02-17 19:32:20|14272.4|14271.4|14270.4|14269.4|14273.2|14272.2|14270.4|14269.4|149
1645126350000|2022-02-17 19:32:30|14270.1|14269.1|14271.9|14270.9|14272.8|14271.8|14269.2|14268.2|165
1645126360000|2022-02-17 19:32:40|14271.8|14270.8|14271.2|14270.2|14273.2|14272.2|14270.9|14269.9|87
1645126370000|2022-02-17 19:32:50|14271.3|14270.3|14275.6|14274.6|14275.7|14274.7|14271.3|14270.3|128
1645126380000|2022-02-17 19:33:00|14275.7|14274.7|14273.2|14272.2|14275.8|14274.8|14272.4|14271.4|122
1645126390000|2022-02-17 19:33:10|14272.9|14271.9|14272.2|14271.2|14274.2|14273.2|14271.9|14270.9|70
1645126400000|2022-02-17 19:33:20|14272.1|14271.1|14268.9|14267.9|14272.2|14271.2|14267.9|14266.9|213
1645126410000|2022-02-17 19:33:30|14268.7|14267.7|14269.2|14268.2|14273.1|14272.1|14267.7|14266.7|211
1645126420000|2022-02-17 19:33:40|14269.4|14268.4|14271.7|14270.7|14271.7|14270.7|14268.9|14267.9|194
1645126430000|2022-02-17 19:33:50|14271.9|14270.9|14269.3|14268.3|14272.1|14271.1|14268.9|14267.9|80
1645126440000|2022-02-17 19:34:00|14269.4|14268.4|14269.9|14268.9|14272.1|14271.1|14269.2|14268.2|105
1645126450000|2022-02-17 19:34:10|14270.1|14269.1|14269.9|14268.9|14271.7|14270.7|14268.8|14267.8|54
1645126460000|2022-02-17 19:34:20|14269.7|14268.7|14268.2|14267.2|14269.9|14268.9|14265.8|14264.8|149
1645126470000|2022-02-17 19:34:30|14267.9|14266.9|14271.1|14270.1|14271.7|14270.7|14267.4|14266.4|74
1645126480000|2022-02-17 19:34:40|14270.7|14269.7|14271.3|14270.3|14271.3|14270.3|14268.7|14267.7|42
1645126490000|2022-02-17 19:34:50|14271.7|14270.7|14271.4|14270.4|14271.7|14270.7|14269.7|14268.7|73
1645126500000|2022-02-17 19:35:00|14270.9|14269.9|14270.7|14269.7|14273.2|14272.2|14268.8|14267.8|124
1645126510000|2022-02-17 19:35:10|14271.1|14270.1|14271.7|14270.7|14273.3|14272.3|14270.4|14269.4|96
1645126520000|2022-02-17 19:35:20|14271.3|14270.3|14270.1|14269.1|14272.4|14271.4|14268.9|14267.9|53
1645126530000|2022-02-17 19:35:30|14269.9|14268.9|14266.4|14265.4|14269.9|14268.9|14265.3|14264.3|133
1645126540000|2022-02-17 19:35:40|14265.9|14264.9|14264.4|14263.4|14266.4|14265.4|14264.4|14263.4|89
1645126550000|2022-02-17 19:35:50|14263.7|14262.7|14265.7|14264.7|14266.2|14265.2|14263.2|14262.2|347
1645126560000|2022-02-17 19:36:00|14265.9|14264.9|14267.1|14266.1|14267.4|14266.4|14265.7|14264.7|160
1645126570000|2022-02-17 19:36:10|14266.9|14265.9|14266.8|14265.8|14269.4|14268.4|14266.4|14265.4|104
1645126580000|2022-02-17 19:36:20|14266.4|14265.4|14263.7|14262.7|14266.4|14265.4|14263.1|14262.1|119
1645126590000|2022-02-17 19:36:30|14263.2|14262.2|14263.8|14262.8|14263.9|14262.9|14261.7|14260.7|237
1645126600000|2022-02-17 19:36:40|14263.7|14262.7|14263.9|14262.9|14265.6|14264.6|14262.9|14261.9|111
1645126610000|2022-02-17 19:36:50|14263.8|14262.8|14265.9|14264.9|14266.4|14265.4|14262.8|14261.8|90
1645126620000|2022-02-17 19:37:00|14266.2|14265.2|14268.9|14267.9|14269.4|14268.4|14265.4|14264.4|141
1645126630000|2022-02-17 19:37:10|14269.1|14268.1|14270.2|14269.2|14270.2|14269.2|14267.7|14266.7|68
1645126640000|2022-02-17 19:37:20|14270.1|14269.1|14272.6|14271.6|14274.7|14273.7|14269.9|14268.9|218
1645126650000|2022-02-17 19:37:30|14272.4|14271.4|14273.3|14272.3|14274.9|14273.9|14271.9|14270.9|165
1645126660000|2022-02-17 19:37:40|14273.4|14272.4|14274.7|14273.7|14274.9|14273.9|14273.4|14272.4|116
1645126670000|2022-02-17 19:37:50|14274.6|14273.6|14275.6|14274.6|14276.4|14275.4|14273.7|14272.7|146
1645126680000|2022-02-17 19:38:00|14275.7|14274.7|14273.2|14272.2|14275.7|14274.7|14271.9|14270.9|145
1645126690000|2022-02-17 19:38:10|14273.3|14272.3|14272.3|14271.3|14275.2|14274.2|14272.3|14271.3|153
1645126700000|2022-02-17 19:38:20|14272.4|14271.4|14270.2|14269.2|14273.1|14272.1|14269.9|14268.9|229
1645126710000|2022-02-17 19:38:30|14270.1|14269.1|14269.9|14268.9|14272.6|14271.6|14269.2|14268.2|234
1645126720000|2022-02-17 19:38:40|14270.8|14269.8|14268.7|14267.7|14271.6|14270.6|14267.8|14266.8|250
1645126730000|2022-02-17 19:38:50|14268.8|14267.8|14266.4|14265.4|14268.8|14267.8|14265.9|14264.9|99
1645126740000|2022-02-17 19:39:00|14266.2|14265.2|14265.4|14264.4|14266.7|14265.7|14264.3|14263.3|122
1645126750000|2022-02-17 19:39:10|14265.2|14264.2|14262.4|14261.4|14265.2|14264.2|14259.6|14258.6|385
1645126760000|2022-02-17 19:39:20|14262.6|14261.6|14259.8|14258.8|14262.9|14261.9|14259.4|14258.4|112
1645126770000|2022-02-17 19:39:30|14259.9|14258.9|14262.4|14261.4|14262.6|14261.6|14259.9|14258.9|197
1645126780000|2022-02-17 19:39:40|14262.3|14261.3|14265.3|14264.3|14265.7|14264.7|14262.2|14261.2|126
1645126790000|2022-02-17 19:39:50|14264.8|14263.8|14264.1|14263.1|14265.4|14264.4|14262.1|14261.1|94
1645126800000|2022-02-17 19:40:00|14262.9|14261.9|14259.9|14258.9|14262.9|14261.9|14259.9|14258.9|118
1645126810000|2022-02-17 19:40:10|14260.4|14259.4|14261.1|14260.1|14263.3|14262.3|14260.4|14259.4|142
1645126820000|2022-02-17 19:40:20|14261.2|14260.2|14263.6|14262.6|14264.4|14263.4|14257.9|14256.9|430
1645126830000|2022-02-17 19:40:30|14263.7|14262.7|14268.4|14267.4|14268.9|14267.9|14262.9|14261.9|189
1645126840000|2022-02-17 19:40:40|14268.7|14267.7|14263.8|14262.8|14268.8|14267.8|14262.9|14261.9|218
1645126850000|2022-02-17 19:40:50|14264.2|14263.2|14266.4|14265.4|14266.4|14265.4|14263.8|14262.8|39
1645126860000|2022-02-17 19:41:00|14266.7|14265.7|14269.8|14268.8|14270.1|14269.1|14265.7|14264.7|177
1645126870000|2022-02-17 19:41:10|14269.9|14268.9|14265.4|14264.4|14269.9|14268.9|14264.9|14263.9|105
1645126880000|2022-02-17 19:41:20|14265.2|14264.2|14266.8|14265.8|14267.6|14266.6|14264.4|14263.4|86
1645126890000|2022-02-17 19:41:30|14266.7|14265.7|14266.4|14265.4|14267.9|14266.9|14266.1|14265.1|52
1645126900000|2022-02-17 19:41:40|14266.6|14265.6|14270.9|14269.9|14270.9|14269.9|14265.9|14264.9|79
1645126910000|2022-02-17 19:41:50|14270.7|14269.7|14269.6|14268.6|14271.2|14270.2|14268.2|14267.2|56
1645126920000|2022-02-17 19:42:00|14269.4|14268.4|14269.9|14268.9|14272.3|14271.3|14266.6|14265.6|243
1645126930000|2022-02-17 19:42:10|14269.8|14268.8|14269.4|14268.4|14270.3|14269.3|14268.2|14267.2|52
1645126940000|2022-02-17 19:42:20|14269.6|14268.6|14271.7|14270.7|14272.4|14271.4|14268.4|14267.4|107
1645126950000|2022-02-17 19:42:30|14271.6|14270.6|14266.8|14265.8|14272.2|14271.2|14266.1|14265.1|81
1645126960000|2022-02-17 19:42:40|14266.7|14265.7|14266.6|14265.6|14267.3|14266.3|14265.6|14264.6|53
1645126970000|2022-02-17 19:42:50|14266.7|14265.7|14266.9|14265.9|14268.8|14267.8|14266.2|14265.2|46
1645126980000|2022-02-17 19:43:00|14267.1|14266.1|14266.3|14265.3|14267.2|14266.2|14264.7|14263.7|75
1645126990000|2022-02-17 19:43:10|14266.2|14265.2|14262.6|14261.6|14266.2|14265.2|14262.2|14261.2|91
1645127000000|2022-02-17 19:43:20|14262.4|14261.4|14261.9|14260.9|14263.9|14262.9|14261.9|14260.9|51
1645127010000|2022-02-17 19:43:30|14262.3|14261.3|14261.4|14260.4|14263.9|14262.9|14261.4|14260.4|60
1645127020000|2022-02-17 19:43:40|14261.7|14260.7|14262.2|14261.2|14263.1|14262.1|14260.6|14259.6|90
1645127030000|2022-02-17 19:43:50|14262.3|14261.3|14259.6|14258.6|14262.6|14261.6|14259.1|14258.1|205
1645127040000|2022-02-17 19:44:00|14259.7|14258.7|14258.4|14257.4|14262.9|14261.9|14258.4|14257.4|243
1645127050000|2022-02-17 19:44:10|14258.6|14257.6|14258.9|14257.9|14260.2|14259.2|14257.4|14256.4|219
1645127060000|2022-02-17 19:44:20|14258.8|14257.8|14260.7|14259.7|14262.6|14261.6|14258.8|14257.8|218
1645127070000|2022-02-17 19:44:30|14260.8|14259.8|14259.4|14258.4|14260.8|14259.8|14257.6|14256.6|122
1645127080000|2022-02-17 19:44:40|14259.6|14258.6|14259.7|14258.7|14260.2|14259.2|14256.7|14255.7|228
1645127090000|2022-02-17 19:44:50|14259.4|14258.4|14258.9|14257.9|14260.1|14259.1|14257.9|14256.9|83
1645127100000|2022-02-17 19:45:00|14259.1|14258.1|14257.9|14256.9|14261.3|14260.3|14257.8|14256.8|141
1645127110000|2022-02-17 19:45:10|14258.1|14257.1|14256.8|14255.8|14258.1|14257.1|14255.8|14254.8|190
1645127120000|2022-02-17 19:45:20|14256.7|14255.7|14255.1|14254.1|14256.9|14255.9|14253.7|14252.7|223
1645127130000|2022-02-17 19:45:30|14254.9|14253.9|14257.9|14256.9|14257.9|14256.9|14253.9|14252.9|211
1645127140000|2022-02-17 19:45:40|14257.6|14256.6|14261.3|14260.3|14261.9|14260.9|14257.4|14256.4|210
1645127150000|2022-02-17 19:45:50|14261.2|14260.2|14259.2|14258.2|14261.2|14260.2|14258.2|14257.2|85
1645127160000|2022-02-17 19:46:00|14259.3|14258.3|14255.9|14254.9|14259.8|14258.8|14255.9|14254.9|137
1645127170000|2022-02-17 19:46:10|14255.8|14254.8|14254.4|14253.4|14256.6|14255.6|14253.4|14252.4|86
1645127180000|2022-02-17 19:46:20|14254.7|14253.7|14252.7|14251.7|14254.7|14253.7|14250.7|14249.7|228
1645127190000|2022-02-17 19:46:30|14252.8|14251.8|14250.7|14249.7|14253.9|14252.9|14250.3|14249.3|123
1645127200000|2022-02-17 19:46:40|14250.6|14249.6|14250.6|14249.6|14252.4|14251.4|14250.3|14249.3|84
1645127210000|2022-02-17 19:46:50|14250.7|14249.7|14251.4|14250.4|14251.7|14250.7|14250.6|14249.6|50
1645127220000|2022-02-17 19:47:00|14251.3|14250.3|14252.7|14251.7|14255.2|14254.2|14251.2|14250.2|171
1645127230000|2022-02-17 19:47:10|14252.6|14251.6|14253.7|14252.7|14255.4|14254.4|14252.1|14251.1|128
1645127240000|2022-02-17 19:47:20|14253.4|14252.4|14250.9|14249.9|14253.4|14252.4|14250.9|14249.9|80
1645127250000|2022-02-17 19:47:30|14250.8|14249.8|14250.9|14249.9|14251.4|14250.4|14249.4|14248.4|226
1645127260000|2022-02-17 19:47:40|14250.8|14249.8|14254.3|14253.3|14254.9|14253.9|14250.7|14249.7|103
1645127270000|2022-02-17 19:47:50|14254.6|14253.6|14252.2|14251.2|14254.9|14253.9|14251.8|14250.8|75
1645127280000|2022-02-17 19:48:00|14252.1|14251.1|14255.2|14254.2|14255.8|14254.8|14251.2|14250.2|86
1645127290000|2022-02-17 19:48:10|14255.1|14254.1|14254.9|14253.9|14256.3|14255.3|14254.3|14253.3|130
1645127300000|2022-02-17 19:48:20|14254.7|14253.7|14256.9|14255.9|14256.9|14255.9|14253.6|14252.6|88
1645127310000|2022-02-17 19:48:30|14256.8|14255.8|14260.1|14259.1|14260.2|14259.2|14256.8|14255.8|251
1645127320000|2022-02-17 19:48:40|14259.9|14258.9|14266.1|14265.1|14266.1|14265.1|14259.9|14258.9|432
1645127330000|2022-02-17 19:48:50|14266.2|14265.2|14269.1|14268.1|14269.1|14268.1|14265.2|14264.2|437
1645127340000|2022-02-17 19:49:00|14268.9|14267.9|14270.7|14269.7|14272.2|14271.2|14266.7|14265.7|433
1645127350000|2022-02-17 19:49:10|14270.9|14269.9|14274.7|14273.7|14274.9|14273.9|14270.9|14269.9|447
1645127360000|2022-02-17 19:49:20|14274.4|14273.4|14276.1|14275.1|14276.1|14275.1|14273.2|14272.2|295
1645127370000|2022-02-17 19:49:30|14275.9|14274.9|14271.9|14270.9|14275.9|14274.9|14271.8|14270.8|263
1645127380000|2022-02-17 19:49:40|14271.7|14270.7|14270.7|14269.7|14271.7|14270.7|14269.4|14268.4|114
1645127390000|2022-02-17 19:49:50|14270.8|14269.8|14271.4|14270.4|14272.2|14271.2|14270.3|14269.3|71
1645127400000|2022-02-17 19:50:00|14271.3|14270.3|14265.2|14264.2|14271.3|14270.3|14265.2|14264.2|194
1645127410000|2022-02-17 19:50:10|14264.9|14263.9|14261.2|14260.2|14265.8|14264.8|14260.9|14259.9|256
1645127420000|2022-02-17 19:50:20|14261.4|14260.4|14259.3|14258.3|14261.9|14260.9|14257.6|14256.6|187
1645127430000|2022-02-17 19:50:30|14259.2|14258.2|14258.7|14257.7|14261.7|14260.7|14258.4|14257.4|152
1645127440000|2022-02-17 19:50:40|14258.4|14257.4|14260.6|14259.6|14260.9|14259.9|14257.6|14256.6|110
1645127450000|2022-02-17 19:50:50|14261.8|14260.8|14259.6|14258.6|14261.9|14260.9|14257.9|14256.9|200
1645127460000|2022-02-17 19:51:00|14259.7|14258.7|14259.6|14258.6|14262.3|14261.3|14259.2|14258.2|110
1645127470000|2022-02-17 19:51:10|14259.4|14258.4|14258.4|14257.4|14259.8|14258.8|14257.7|14256.7|130
1645127480000|2022-02-17 19:51:20|14258.3|14257.3|14256.4|14255.4|14258.3|14257.3|14255.9|14254.9|129
1645127490000|2022-02-17 19:51:30|14256.6|14255.6|14255.9|14254.9|14258.2|14257.2|14255.7|14254.7|89
1645127500000|2022-02-17 19:51:40|14255.8|14254.8|14255.4|14254.4|14258.4|14257.4|14255.4|14254.4|198
1645127510000|2022-02-17 19:51:50|14255.9|14254.9|14254.4|14253.4|14256.6|14255.6|14253.7|14252.7|147
1645127520000|2022-02-17 19:52:00|14254.7|14253.7|14254.2|14253.2|14254.7|14253.7|14252.4|14251.4|166
1645127530000|2022-02-17 19:52:10|14253.7|14252.7|14257.9|14256.9|14257.9|14256.9|14253.7|14252.7|160
1645127540000|2022-02-17 19:52:20|14257.7|14256.7|14257.2|14256.2|14258.9|14257.9|14256.8|14255.8|133
1645127550000|2022-02-17 19:52:30|14256.8|14255.8|14255.2|14254.2|14256.8|14255.8|14253.2|14252.2|91
1645127560000|2022-02-17 19:52:40|14255.4|14254.4|14254.9|14253.9|14256.7|14255.7|14254.9|14253.9|57
1645127570000|2022-02-17 19:52:50|14254.8|14253.8|14252.7|14251.7|14255.2|14254.2|14251.9|14250.9|63
1645127580000|2022-02-17 19:53:00|14252.6|14251.6|14251.2|14250.2|14253.7|14252.7|14250.4|14249.4|65
1645127590000|2022-02-17 19:53:10|14251.1|14250.1|14249.7|14248.7|14251.2|14250.2|14248.1|14247.1|210
1645127600000|2022-02-17 19:53:20|14249.8|14248.8|14254.4|14253.4|14254.7|14253.7|14249.6|14248.6|97
1645127610000|2022-02-17 19:53:30|14254.3|14253.3|14252.7|14251.7|14254.3|14253.3|14252.4|14251.4|54
1645127620000|2022-02-17 19:53:40|14252.8|14251.8|14251.9|14250.9|14252.9|14251.9|14250.2|14249.2|57
1645127630000|2022-02-17 19:53:50|14251.8|14250.8|14253.3|14252.3|14253.4|14252.4|14251.2|14250.2|56
1645127640000|2022-02-17 19:54:00|14253.4|14252.4|14253.2|14252.2|14254.2|14253.2|14252.7|14251.7|81
1645127650000|2022-02-17 19:54:10|14253.3|14252.3|14256.2|14255.2|14257.3|14256.3|14253.2|14252.2|89
1645127660000|2022-02-17 19:54:20|14256.3|14255.3|14257.9|14256.9|14258.2|14257.2|14255.9|14254.9|84
1645127670000|2022-02-17 19:54:30|14257.7|14256.7|14255.7|14254.7|14258.6|14257.6|14255.7|14254.7|90
1645127680000|2022-02-17 19:54:40|14255.2|14254.2|14255.4|14254.4|14256.2|14255.2|14252.6|14251.6|80
1645127690000|2022-02-17 19:54:50|14255.6|14254.6|14255.9|14254.9|14256.7|14255.7|14254.8|14253.8|35
1645127700000|2022-02-17 19:55:00|14255.8|14254.8|14259.9|14258.9|14260.6|14259.6|14255.2|14254.2|136
1645127710000|2022-02-17 19:55:10|14259.7|14258.7|14258.3|14257.3|14260.7|14259.7|14257.9|14256.9|77
1645127720000|2022-02-17 19:55:20|14258.2|14257.2|14259.2|14258.2|14260.2|14259.2|14258.2|14257.2|65
1645127730000|2022-02-17 19:55:30|14258.8|14257.8|14262.9|14261.9|14264.1|14263.1|14258.8|14257.8|188
1645127740000|2022-02-17 19:55:40|14262.8|14261.8|14264.1|14263.1|14264.1|14263.1|14261.1|14260.1|133
1645127750000|2022-02-17 19:55:50|14264.7|14263.7|14261.2|14260.2|14264.7|14263.7|14260.7|14259.7|220
1645127760000|2022-02-17 19:56:00|14260.9|14259.9|14256.2|14255.2|14261.2|14260.2|14255.7|14254.7|111
1645127770000|2022-02-17 19:56:10|14256.3|14255.3|14255.7|14254.7|14258.1|14257.1|14255.4|14254.4|70
1645127780000|2022-02-17 19:56:20|14255.6|14254.6|14255.9|14254.9|14260.8|14259.8|14255.6|14254.6|96
1645127790000|2022-02-17 19:56:30|14255.8|14254.8|14254.1|14253.1|14257.2|14256.2|14252.8|14251.8|217
1645127800000|2022-02-17 19:56:40|14253.9|14252.9|14255.3|14254.3|14255.7|14254.7|14252.8|14251.8|57
1645127810000|2022-02-17 19:56:50|14255.4|14254.4|14256.3|14255.3|14256.7|14255.7|14253.7|14252.7|71
1645127820000|2022-02-17 19:57:00|14256.2|14255.2|14253.7|14252.7|14256.9|14255.9|14253.1|14252.1|80
1645127830000|2022-02-17 19:57:10|14253.6|14252.6|14252.2|14251.2|14253.6|14252.6|14250.9|14249.9|115
1645127840000|2022-02-17 19:57:20|14251.8|14250.8|14249.9|14248.9|14252.4|14251.4|14247.1|14246.1|255
1645127850000|2022-02-17 19:57:30|14249.8|14248.8|14252.7|14251.7|14252.7|14251.7|14249.2|14248.2|140
1645127860000|2022-02-17 19:57:40|14252.4|14251.4|14254.4|14253.4|14256.1|14255.1|14252.2|14251.2|128
1645127870000|2022-02-17 19:57:50|14254.8|14253.8|14254.3|14253.3|14257.7|14256.7|14253.9|14252.9|113
1645127880000|2022-02-17 19:58:00|14254.2|14253.2|14253.4|14252.4|14256.9|14255.9|14252.8|14251.8|136
1645127890000|2022-02-17 19:58:10|14253.6|14252.6|14254.2|14253.2|14254.7|14253.7|14251.7|14250.7|76
1645127900000|2022-02-17 19:58:20|14254.3|14253.3|14250.9|14249.9|14254.8|14253.8|14250.7|14249.7|61
1645127910000|2022-02-17 19:58:30|14250.7|14249.7|14248.9|14247.9|14250.7|14249.7|14248.7|14247.7|114
1645127920000|2022-02-17 19:58:40|14248.8|14247.8|14247.2|14246.2|14248.8|14247.8|14246.3|14245.3|147
1645127930000|2022-02-17 19:58:50|14246.8|14245.8|14247.1|14246.1|14247.2|14246.2|14244.9|14243.9|137
1645127940000|2022-02-17 19:59:00|14246.9|14245.9|14248.3|14247.3|14250.3|14249.3|14246.9|14245.9|134
1645127950000|2022-02-17 19:59:10|14248.4|14247.4|14248.4|14247.4|14250.1|14249.1|14247.4|14246.4|54
1645127960000|2022-02-17 19:59:20|14248.6|14247.6|14248.4|14247.4|14250.4|14249.4|14247.9|14246.9|48
1645127970000|2022-02-17 19:59:30|14248.3|14247.3|14246.2|14245.2|14248.9|14247.9|14245.6|14244.6|126
1645127980000|2022-02-17 19:59:40|14246.1|14245.1|14247.1|14246.1|14247.9|14246.9|14245.7|14244.7|60
1645127990000|2022-02-17 19:59:50|14247.2|14246.2|14246.8|14245.8|14247.9|14246.9|14245.3|14244.3|175
1645128000000|2022-02-17 20:00:00|14246.7|14245.7|14247.2|14246.2|14248.3|14247.3|14245.7|14244.7|75
1645128010000|2022-02-17 20:00:10|14246.9|14245.9|14248.7|14247.7|14248.8|14247.8|14245.3|14244.3|71
1645128020000|2022-02-17 20:00:20|14248.6|14247.6|14249.6|14248.6|14249.7|14248.7|14247.7|14246.7|73
1645128030000|2022-02-17 20:00:30|14249.7|14248.7|14246.3|14245.3|14250.9|14249.9|14246.3|14245.3|97
1645128040000|2022-02-17 20:00:40|14245.9|14244.9|14245.7|14244.7|14246.7|14245.7|14243.7|14242.7|181
1645128050000|2022-02-17 20:00:50|14245.9|14244.9|14245.9|14244.9|14247.2|14246.2|14244.2|14243.2|138
1645128060000|2022-02-17 20:01:00|14246.2|14245.2|14241.8|14240.8|14246.9|14245.9|14241.2|14240.2|292
1645128070000|2022-02-17 20:01:10|14242.1|14241.1|14242.9|14241.9|14244.4|14243.4|14241.4|14240.4|198
1645128080000|2022-02-17 20:01:20|14243.1|14242.1|14239.7|14238.7|14243.2|14242.2|14239.7|14238.7|173
1645128090000|2022-02-17 20:01:30|14239.9|14238.9|14242.9|14241.9|14243.4|14242.4|14239.8|14238.8|137
1645128100000|2022-02-17 20:01:40|14243.2|14242.2|14243.8|14242.8|14245.4|14244.4|14242.7|14241.7|220
1645128110000|2022-02-17 20:01:50|14243.9|14242.9|14244.8|14243.8|14246.2|14245.2|14242.8|14241.8|255
1645128120000|2022-02-17 20:02:00|14244.7|14243.7|14252.7|14251.7|14253.2|14252.2|14243.9|14242.9|363
1645128130000|2022-02-17 20:02:10|14253.1|14252.1|14251.2|14250.2|14253.2|14252.2|14249.9|14248.9|184
1645128140000|2022-02-17 20:02:20|14251.4|14250.4|14252.4|14251.4|14253.7|14252.7|14250.4|14249.4|112
1645128150000|2022-02-17 20:02:30|14252.6|14251.6|14251.9|14250.9|14254.3|14253.3|14251.8|14250.8|125
1645128160000|2022-02-17 20:02:40|14252.1|14251.1|14251.6|14250.6|14253.3|14252.3|14250.1|14249.1|104
1645128170000|2022-02-17 20:02:50|14251.7|14250.7|14251.1|14250.1|14251.7|14250.7|14247.9|14246.9|90
1645128180000|2022-02-17 20:03:00|14250.9|14249.9|14248.7|14247.7|14251.1|14250.1|14248.4|14247.4|84
1645128190000|2022-02-17 20:03:10|14248.6|14247.6|14247.6|14246.6|14248.7|14247.7|14245.9|14244.9|90
1645128200000|2022-02-17 20:03:20|14247.7|14246.7|14244.4|14243.4|14247.7|14246.7|14244.4|14243.4|104
1645128210000|2022-02-17 20:03:30|14244.1|14243.1|14240.7|14239.7|14244.4|14243.4|14240.4|14239.4|196
1645128220000|2022-02-17 20:03:40|14240.6|14239.6|14241.7|14240.7|14243.2|14242.2|14239.7|14238.7|334
1645128230000|2022-02-17 20:03:50|14241.1|14240.1|14239.4|14238.4|14241.4|14240.4|14238.4|14237.4|188
1645128240000|2022-02-17 20:04:00|14238.9|14237.9|14236.9|14235.9|14239.2|14238.2|14234.4|14233.4|385
1645128250000|2022-02-17 20:04:10|14237.1|14236.1|14235.3|14234.3|14237.2|14236.2|14234.4|14233.4|252
1645128260000|2022-02-17 20:04:20|14235.4|14234.4|14231.3|14230.3|14235.4|14234.4|14230.9|14229.9|433
1645128270000|2022-02-17 20:04:30|14230.9|14229.9|14230.4|14229.4|14231.4|14230.4|14227.4|14226.4|303
1645128280000|2022-02-17 20:04:40|14230.2|14229.2|14231.4|14230.4|14231.9|14230.9|14228.9|14227.9|191
1645128290000|2022-02-17 20:04:50|14231.2|14230.2|14232.1|14231.1|14232.7|14231.7|14230.6|14229.6|153
1645128300000|2022-02-17 20:05:00|14232.2|14231.2|14232.9|14231.9|14235.2|14234.2|14231.4|14230.4|229
1645128310000|2022-02-17 20:05:10|14233.2|14232.2|14231.4|14230.4|14233.2|14232.2|14228.9|14227.9|142
1645128320000|2022-02-17 20:05:20|14231.7|14230.7|14228.8|14227.8|14231.7|14230.7|14227.9|14226.9|145
1645128330000|2022-02-17 20:05:30|14228.9|14227.9|14229.7|14228.7|14230.9|14229.9|14227.9|14226.9|99
1645128340000|2022-02-17 20:05:40|14229.8|14228.8|14230.9|14229.9|14231.1|14230.1|14228.8|14227.8|61
1645128350000|2022-02-17 20:05:50|14230.8|14229.8|14228.9|14227.9|14230.9|14229.9|14227.7|14226.7|112
1645128360000|2022-02-17 20:06:00|14227.9|14226.9|14227.3|14226.3|14227.9|14226.9|14225.9|14224.9|194
1645128370000|2022-02-17 20:06:10|14227.2|14226.2|14225.2|14224.2|14227.4|14226.4|14222.7|14221.7|390
1645128380000|2022-02-17 20:06:20|14224.9|14223.9|14227.4|14226.4|14227.9|14226.9|14224.9|14223.9|212
1645128390000|2022-02-17 20:06:30|14227.6|14226.6|14227.7|14226.7|14229.2|14228.2|14227.3|14226.3|230
1645128400000|2022-02-17 20:06:40|14227.8|14226.8|14232.7|14231.7|14233.9|14232.9|14227.4|14226.4|301
1645128410000|2022-02-17 20:06:50|14233.1|14232.1|14231.2|14230.2|14234.4|14233.4|14229.9|14228.9|158
1645128420000|2022-02-17 20:07:00|14230.9|14229.9|14229.7|14228.7|14233.2|14232.2|14229.2|14228.2|145
1645128430000|2022-02-17 20:07:10|14229.6|14228.6|14225.9|14224.9|14230.4|14229.4|14225.9|14224.9|191
1645128440000|2022-02-17 20:07:20|14224.9|14223.9|14225.2|14224.2|14226.7|14225.7|14223.8|14222.8|129
1645128450000|2022-02-17 20:07:30|14225.1|14224.1|14219.9|14218.9|14225.4|14224.4|14218.9|14217.9|339
1645128460000|2022-02-17 20:07:40|14219.7|14218.7|14219.9|14218.9|14220.9|14219.9|14218.9|14217.9|150
1645128470000|2022-02-17 20:07:50|14220.1|14219.1|14219.7|14218.7|14220.6|14219.6|14217.7|14216.7|206
1645128480000|2022-02-17 20:08:00|14219.8|14218.8|14220.1|14219.1|14220.4|14219.4|14218.2|14217.2|200
1645128490000|2022-02-17 20:08:10|14219.7|14218.7|14221.4|14220.4|14221.9|14220.9|14218.2|14217.2|153
1645128500000|2022-02-17 20:08:20|14221.1|14220.1|14218.9|14217.9|14221.7|14220.7|14218.8|14217.8|114
1645128510000|2022-02-17 20:08:30|14218.8|14217.8|14220.6|14219.6|14220.8|14219.8|14218.3|14217.3|57
1645128520000|2022-02-17 20:08:40|14220.3|14219.3|14221.6|14220.6|14223.1|14222.1|14220.3|14219.3|98
1645128530000|2022-02-17 20:08:50|14221.7|14220.7|14223.2|14222.2|14224.8|14223.8|14221.7|14220.7|81
1645128540000|2022-02-17 20:09:00|14223.3|14222.3|14220.9|14219.9|14223.3|14222.3|14220.2|14219.2|66
1645128550000|2022-02-17 20:09:10|14221.1|14220.1|14223.1|14222.1|14224.4|14223.4|14220.9|14219.9|150
1645128560000|2022-02-17 20:09:20|14223.2|14222.2|14220.6|14219.6|14224.8|14223.8|14220.2|14219.2|164
1645128570000|2022-02-17 20:09:30|14220.4|14219.4|14221.6|14220.6|14222.1|14221.1|14220.4|14219.4|67
1645128580000|2022-02-17 20:09:40|14221.4|14220.4|14215.9|14214.9|14222.1|14221.1|14215.9|14214.9|411
1645128590000|2022-02-17 20:09:50|14216.1|14215.1|14214.3|14213.3|14218.1|14217.1|14214.2|14213.2|313
1645128600000|2022-02-17 20:10:00|14214.2|14213.2|14212.7|14211.7|14216.9|14215.9|14211.9|14210.9|291
1645128610000|2022-02-17 20:10:10|14212.6|14211.6|14209.7|14208.7|14212.6|14211.6|14207.2|14206.2|937
1645128620000|2022-02-17 20:10:20|14209.9|14208.9|14215.8|14214.8|14215.8|14214.8|14209.1|14208.1|332
1645128630000|2022-02-17 20:10:30|14215.9|14214.9|14216.9|14215.9|14217.9|14216.9|14215.3|14214.3|279
1645128640000|2022-02-17 20:10:40|14216.7|14215.7|14216.9|14215.9|14218.4|14217.4|14215.7|14214.7|161
1645128650000|2022-02-17 20:10:50|14217.2|14216.2|14217.9|14216.9|14219.1|14218.1|14216.8|14215.8|153
1645128660000|2022-02-17 20:11:00|14217.8|14216.8|14219.4|14218.4|14223.7|14222.7|14216.9|14215.9|483
1645128670000|2022-02-17 20:11:10|14218.7|14217.7|14221.7|14220.7|14221.8|14220.8|14218.2|14217.2|149
1645128680000|2022-02-17 20:11:20|14221.8|14220.8|14220.9|14219.9|14222.9|14221.9|14219.9|14218.9|128
1645128690000|2022-02-17 20:11:30|14220.8|14219.8|14221.3|14220.3|14223.1|14222.1|14219.7|14218.7|297
1645128700000|2022-02-17 20:11:40|14221.2|14220.2|14223.4|14222.4|14223.4|14222.4|14221.2|14220.2|129
1645128710000|2022-02-17 20:11:50|14223.3|14222.3|14220.9|14219.9|14223.6|14222.6|14220.4|14219.4|142
1645128720000|2022-02-17 20:12:00|14221.2|14220.2|14215.7|14214.7|14221.2|14220.2|14215.2|14214.2|201
1645128730000|2022-02-17 20:12:10|14215.3|14214.3|14216.2|14215.2|14218.2|14217.2|14215.2|14214.2|157
1645128740000|2022-02-17 20:12:20|14216.4|14215.4|14216.3|14215.3|14216.6|14215.6|14215.2|14214.2|109
1645128750000|2022-02-17 20:12:30|14216.2|14215.2|14215.4|14214.4|14216.7|14215.7|14214.9|14213.9|106
1645128760000|2022-02-17 20:12:40|14215.3|14214.3|14216.7|14215.7|14217.7|14216.7|14214.9|14213.9|244
1645128770000|2022-02-17 20:12:50|14216.4|14215.4|14217.8|14216.8|14220.8|14219.8|14216.4|14215.4|234
1645128780000|2022-02-17 20:13:00|14217.7|14216.7|14218.2|14217.2|14218.7|14217.7|14214.7|14213.7|176
1645128790000|2022-02-17 20:13:10|14218.4|14217.4|14214.9|14213.9|14218.9|14217.9|14214.9|14213.9|115
1645128800000|2022-02-17 20:13:20|14215.1|14214.1|14213.8|14212.8|14216.9|14215.9|14213.4|14212.4|93
1645128810000|2022-02-17 20:13:30|14213.7|14212.7|14215.7|14214.7|14216.8|14215.8|14211.9|14210.9|204
1645128820000|2022-02-17 20:13:40|14215.4|14214.4|14216.2|14215.2|14217.2|14216.2|14215.2|14214.2|101
1645128830000|2022-02-17 20:13:50|14216.1|14215.1|14214.4|14213.4|14216.1|14215.1|14213.2|14212.2|116
1645128840000|2022-02-17 20:14:00|14214.6|14213.6|14205.6|14204.6|14214.7|14213.7|14205.2|14204.2|751
1645128850000|2022-02-17 20:14:10|14205.3|14204.3|14206.4|14205.4|14206.4|14205.4|14202.2|14201.2|639
1645128860000|2022-02-17 20:14:20|14206.9|14205.9|14203.9|14202.9|14208.7|14207.7|14203.7|14202.7|204
1645128870000|2022-02-17 20:14:30|14203.8|14202.8|14204.1|14203.1|14205.1|14204.1|14203.1|14202.1|215
1645128880000|2022-02-17 20:14:40|14204.2|14203.2|14205.1|14204.1|14206.9|14205.9|14203.9|14202.9|176
1645128890000|2022-02-17 20:14:50|14204.9|14203.9|14207.7|14206.7|14208.2|14207.2|14204.8|14203.8|94
1645128900000|2022-02-17 20:15:00|14206.9|14205.9|14210.7|14209.7|14210.9|14209.9|14205.2|14204.2|236
1645128910000|2022-02-17 20:15:10|14210.6|14209.6|14209.3|14208.3|14211.8|14210.8|14206.7|14205.7|214
1645128920000|2022-02-17 20:15:20|14209.2|14208.2|14206.4|14205.4|14209.2|14208.2|14205.9|14204.9|131
1645128930000|2022-02-17 20:15:30|14206.2|14205.2|14205.3|14204.3|14207.9|14206.9|14204.7|14203.7|140
1645128940000|2022-02-17 20:15:40|14205.9|14204.9|14204.7|14203.7|14206.2|14205.2|14203.2|14202.2|167
1645128950000|2022-02-17 20:15:50|14204.6|14203.6|14206.8|14205.8|14208.2|14207.2|14204.2|14203.2|75
1645128960000|2022-02-17 20:16:00|14206.7|14205.7|14198.6|14197.6|14206.7|14205.7|14197.7|14196.7|422
1645128970000|2022-02-17 20:16:10|14198.3|14197.3|14197.7|14196.7|14199.6|14198.6|14195.7|14194.7|313
1645128980000|2022-02-17 20:16:20|14198.2|14197.2|14200.2|14199.2|14203.7|14202.7|14197.2|14196.2|362
1645128990000|2022-02-17 20:16:30|14200.3|14199.3|14198.7|14197.7|14202.7|14201.7|14198.7|14197.7|151
1645129000000|2022-02-17 20:16:40|14198.8|14197.8|14198.8|14197.8|14199.4|14198.4|14195.7|14194.7|200
1645129010000|2022-02-17 20:16:50|14198.9|14197.9|14202.7|14201.7|14202.9|14201.9|14197.9|14196.9|162
1645129020000|2022-02-17 20:17:00|14200.9|14199.9|14205.4|14204.4|14205.9|14204.9|14200.9|14199.9|176
1645129030000|2022-02-17 20:17:10|14205.1|14204.1|14201.9|14200.9|14205.9|14204.9|14201.7|14200.7|132
1645129040000|2022-02-17 20:17:20|14201.8|14200.8|14203.2|14202.2|14203.2|14202.2|14199.9|14198.9|108
1645129050000|2022-02-17 20:17:30|14202.9|14201.9|14204.6|14203.6|14206.4|14205.4|14202.9|14201.9|231
1645129060000|2022-02-17 20:17:40|14204.4|14203.4|14202.7|14201.7|14205.2|14204.2|14201.7|14200.7|75
1645129070000|2022-02-17 20:17:50|14202.4|14201.4|14200.9|14199.9|14204.1|14203.1|14200.4|14199.4|148
1645129080000|2022-02-17 20:18:00|14200.8|14199.8|14198.4|14197.4|14201.2|14200.2|14197.8|14196.8|169
1645129090000|2022-02-17 20:18:10|14198.6|14197.6|14200.9|14199.9|14201.9|14200.9|14196.7|14195.7|366
1645129100000|2022-02-17 20:18:20|14200.8|14199.8|14199.8|14198.8|14205.3|14204.3|14199.3|14198.3|201
1645129110000|2022-02-17 20:18:30|14199.9|14198.9|14202.2|14201.2|14204.2|14203.2|14199.7|14198.7|100
1645129120000|2022-02-17 20:18:40|14202.1|14201.1|14201.7|14200.7|14204.7|14203.7|14201.4|14200.4|93
1645129130000|2022-02-17 20:18:50|14201.2|14200.2|14202.4|14201.4|14203.4|14202.4|14200.9|14199.9|64
1645129140000|2022-02-17 20:19:00|14202.6|14201.6|14200.2|14199.2|14202.6|14201.6|14199.1|14198.1|179
1645129150000|2022-02-17 20:19:10|14200.1|14199.1|14204.1|14203.1|14204.2|14203.2|14198.9|14197.9|116
1645129160000|2022-02-17 20:19:20|14204.2|14203.2|14206.7|14205.7|14211.7|14210.7|14204.2|14203.2|388
1645129170000|2022-02-17 20:19:30|14207.6|14206.6|14211.2|14210.2|14211.9|14210.9|14207.4|14206.4|202
1645129180000|2022-02-17 20:19:40|14211.6|14210.6|14214.8|14213.8|14217.2|14216.2|14210.7|14209.7|364
1645129190000|2022-02-17 20:19:50|14214.4|14213.4|14215.9|14214.9|14216.4|14215.4|14212.7|14211.7|315
1645129200000|2022-02-17 20:20:00|14215.3|14214.3|14215.1|14214.1|14217|14216|14213.1|14212.1|293
1645129210000|2022-02-17 20:20:10|14214.8|14213.8|14219.7|14218.7|14219.7|14218.7|14214.3|14213.3|475
1645129220000|2022-02-17 20:20:20|14219.6|14218.6|14220.5|14219.5|14220.8|14219.8|14217.6|14216.6|593
1645129230000|2022-02-17 20:20:30|14220.3|14219.3|14220.6|14219.6|14222.6|14221.6|14218.3|14217.3|360
1645129240000|2022-02-17 20:20:40|14220.8|14219.8|14221.1|14220.1|14221.7|14220.7|14215.8|14214.8|370
1645129250000|2022-02-17 20:20:50|14220.8|14219.8|14220.8|14219.8|14223.6|14222.6|14219.1|14218.1|299
1645129260000|2022-02-17 20:21:00|14220.6|14219.6|14223.8|14222.8|14223.8|14222.8|14219.3|14218.3|233
1645129270000|2022-02-17 20:21:10|14224|14223|14220.6|14219.6|14224|14223|14219.2|14218.2|190
1645129280000|2022-02-17 20:21:20|14220.5|14219.5|14219.6|14218.6|14221.1|14220.1|14218.5|14217.5|179
1645129290000|2022-02-17 20:21:30|14219.7|14218.7|14221.8|14220.8|14224|14223|14219.7|14218.7|166
1645129300000|2022-02-17 20:21:40|14221.1|14220.1|14222.6|14221.6|14223|14222|14221|14220|149
1645129310000|2022-02-17 20:21:50|14222.3|14221.3|14221.6|14220.6|14224.2|14223.2|14220.1|14219.1|234
1645129320000|2022-02-17 20:22:00|14221.3|14220.3|14215.6|14214.6|14221.3|14220.3|14215.3|14214.3|393
1645129330000|2022-02-17 20:22:10|14216|14215|14218.3|14217.3|14219.1|14218.1|14214.7|14213.7|295
1645129340000|2022-02-17 20:22:20|14218.2|14217.2|14217.8|14216.8|14219.6|14218.6|14216.8|14215.8|153
1645129350000|2022-02-17 20:22:30|14217.6|14216.6|14217.6|14216.6|14219.6|14218.6|14216.7|14215.7|179
1645129360000|2022-02-17 20:22:40|14217.8|14216.8|14215.8|14214.8|14217.8|14216.8|14214|14213|227
1645129370000|2022-02-17 20:22:50|14216.1|14215.1|14215.1|14214.1|14216.8|14215.8|14214|14213|121
1645129380000|2022-02-17 20:23:00|14215.2|14214.2|14211.2|14210.2|14217.6|14216.6|14210.8|14209.8|214
1645129390000|2022-02-17 20:23:10|14211.3|14210.3|14212.2|14211.2|14213.1|14212.1|14210.3|14209.3|145
1645129400000|2022-02-17 20:23:20|14212.8|14211.8|14215.1|14214.1|14215.6|14214.6|14211.8|14210.8|111
1645129410000|2022-02-17 20:23:30|14215|14214|14210.8|14209.8|14216.7|14215.7|14210.8|14209.8|106
1645129420000|2022-02-17 20:23:40|14211.1|14210.1|14211.1|14210.1|14212|14211|14209.6|14208.6|110
1645129430000|2022-02-17 20:23:50|14211.5|14210.5|14211.3|14210.3|14212.5|14211.5|14210.8|14209.8|74
1645129440000|2022-02-17 20:24:00|14211.5|14210.5|14209.8|14208.8|14211.8|14210.8|14209.6|14208.6|101
1645129450000|2022-02-17 20:24:10|14210|14209|14210.5|14209.5|14211.5|14210.5|14208.6|14207.6|106
1645129460000|2022-02-17 20:24:20|14210.6|14209.6|14214.3|14213.3|14214.7|14213.7|14210.5|14209.5|128
1645129470000|2022-02-17 20:24:30|14214.6|14213.6|14212.6|14211.6|14214.8|14213.8|14211.6|14210.6|81
1645129480000|2022-02-17 20:24:40|14212.5|14211.5|14212.6|14211.6|14214.8|14213.8|14211.3|14210.3|134
1645129490000|2022-02-17 20:24:50|14212.3|14211.3|14213.6|14212.6|14214.1|14213.1|14212.1|14211.1|95
1645129500000|2022-02-17 20:25:00|14213.5|14212.5|14219.3|14218.3|14219.5|14218.5|14213.5|14212.5|383
1645129510000|2022-02-17 20:25:10|14219.5|14218.5|14222.7|14221.7|14222.8|14221.8|14219.1|14218.1|267
1645129520000|2022-02-17 20:25:20|14222.6|14221.6|14221.1|14220.1|14223.1|14222.1|14219.6|14218.6|189
1645129530000|2022-02-17 20:25:30|14221.3|14220.3|14219.6|14218.6|14222.2|14221.2|14219.6|14218.6|148
1645129540000|2022-02-17 20:25:40|14220.1|14219.1|14219.6|14218.6|14221.6|14220.6|14219.1|14218.1|108
1645129550000|2022-02-17 20:25:50|14219.2|14218.2|14217.3|14216.3|14219.3|14218.3|14216.1|14215.1|154
1645129560000|2022-02-17 20:26:00|14217.7|14216.7|14215.8|14214.8|14218.6|14217.6|14212|14211|192
1645129570000|2022-02-17 20:26:10|14215.3|14214.3|14214.7|14213.7|14216.3|14215.3|14213.8|14212.8|101
1645129580000|2022-02-17 20:26:20|14214.6|14213.6|14214.3|14213.3|14216.3|14215.3|14213.2|14212.2|138
1645129590000|2022-02-17 20:26:30|14214.2|14213.2|14210.2|14209.2|14214.3|14213.3|14210.1|14209.1|188
1645129600000|2022-02-17 20:26:40|14210.1|14209.1|14214.3|14213.3|14214.6|14213.6|14210.1|14209.1|112
1645129610000|2022-02-17 20:26:50|14214.5|14213.5|14210.3|14209.3|14214.6|14213.6|14210.2|14209.2|119
1645129620000|2022-02-17 20:27:00|14210.2|14209.2|14209|14208|14210.8|14209.8|14207.6|14206.6|247
1645129630000|2022-02-17 20:27:10|14208.8|14207.8|14211.1|14210.1|14211.8|14210.8|14207.8|14206.8|130
1645129640000|2022-02-17 20:27:20|14211|14210|14210|14209|14213.7|14212.7|14209.3|14208.3|113
1645129650000|2022-02-17 20:27:30|14210.3|14209.3|14207.6|14206.6|14210.6|14209.6|14207.3|14206.3|150
1645129660000|2022-02-17 20:27:40|14207.8|14206.8|14202.8|14201.8|14208.3|14207.3|14202.7|14201.7|302
1645129670000|2022-02-17 20:27:50|14203|14202|14204.6|14203.6|14205.2|14204.2|14202.8|14201.8|123
1645129680000|2022-02-17 20:28:00|14204.5|14203.5|14206.6|14205.6|14208.3|14207.3|14203.1|14202.1|243
1645129690000|2022-02-17 20:28:10|14206.5|14205.5|14204.6|14203.6|14207.3|14206.3|14204.1|14203.1|68
1645129700000|2022-02-17 20:28:20|14204.5|14203.5|14198.6|14197.6|14204.5|14203.5|14198.6|14197.6|303
1645129710000|2022-02-17 20:28:30|14198.7|14197.7|14200.6|14199.6|14201.6|14200.6|14198|14197|171
1645129720000|2022-02-17 20:28:40|14199.6|14198.6|14201.6|14200.6|14202.1|14201.1|14198.6|14197.6|109
1645129730000|2022-02-17 20:28:50|14201.3|14200.3|14199.7|14198.7|14201.3|14200.3|14198.2|14197.2|163
1645129740000|2022-02-17 20:29:00|14199.8|14198.8|14200.8|14199.8|14201.1|14200.1|14199.1|14198.1|111
1645129750000|2022-02-17 20:29:10|14200.1|14199.1|14200|14199|14202.3|14201.3|14199.3|14198.3|137
1645129760000|2022-02-17 20:29:20|14199.6|14198.6|14206.3|14205.3|14206.3|14205.3|14199.3|14198.3|249
1645129770000|2022-02-17 20:29:30|14206.5|14205.5|14204.1|14203.1|14207.5|14206.5|14203.3|14202.3|156
1645129780000|2022-02-17 20:29:40|14203.1|14202.1|14205|14204|14205.3|14204.3|14202.8|14201.8|98
1645129790000|2022-02-17 20:29:50|14204.8|14203.8|14205.8|14204.8|14207.7|14206.7|14204.8|14203.8|113
1645129800000|2022-02-17 20:30:00|14205.6|14204.6|14206.3|14205.3|14207.8|14206.8|14202.5|14201.5|155
1645129810000|2022-02-17 20:30:10|14206.5|14205.5|14211.5|14210.5|14211.8|14210.8|14205.3|14204.3|275
1645129820000|2022-02-17 20:30:20|14211.3|14210.3|14212.8|14211.8|14215.3|14214.3|14211.3|14210.3|294
1645129830000|2022-02-17 20:30:30|14213.3|14212.3|14210.8|14209.8|14214.1|14213.1|14210.2|14209.2|202
1645129840000|2022-02-17 20:30:40|14211|14210|14212.8|14211.8|14213.1|14212.1|14209.8|14208.8|105
1645129850000|2022-02-17 20:30:50|14213.1|14212.1|14221.8|14220.8|14222.1|14221.1|14212.8|14211.8|411
1645129860000|2022-02-17 20:31:00|14221.7|14220.7|14221.8|14220.8|14225.2|14224.2|14218.8|14217.8|619
1645129870000|2022-02-17 20:31:10|14221.7|14220.7|14217.7|14216.7|14223.3|14222.3|14217.3|14216.3|292
1645129880000|2022-02-17 20:31:20|14217.8|14216.8|14216.6|14215.6|14218.1|14217.1|14216.1|14215.1|129
1645129890000|2022-02-17 20:31:30|14216.1|14215.1|14214|14213|14219.6|14218.6|14213.6|14212.6|228
1645129900000|2022-02-17 20:31:40|14214.1|14213.1|14215.7|14214.7|14217.1|14216.1|14214.1|14213.1|129
1645129910000|2022-02-17 20:31:50|14215.8|14214.8|14216.1|14215.1|14218.3|14217.3|14215.5|14214.5|98
1645129920000|2022-02-17 20:32:00|14215.8|14214.8|14211.8|14210.8|14217.5|14216.5|14210.6|14209.6|146
1645129930000|2022-02-17 20:32:10|14211.3|14210.3|14209.3|14208.3|14211.3|14210.3|14207.3|14206.3|232
1645129940000|2022-02-17 20:32:20|14209.1|14208.1|14204.6|14203.6|14209.3|14208.3|14203.7|14202.7|200
1645129950000|2022-02-17 20:32:30|14203.1|14202.1|14205.3|14204.3|14205.8|14204.8|14202.8|14201.8|302
1645129960000|2022-02-17 20:32:40|14204.8|14203.8|14200.6|14199.6|14206.1|14205.1|14200.1|14199.1|299
1645129970000|2022-02-17 20:32:50|14200.3|14199.3|14197.7|14196.7|14200.3|14199.3|14192.5|14191.5|628
1645129980000|2022-02-17 20:33:00|14198.1|14197.1|14200.1|14199.1|14201.1|14200.1|14195.8|14194.8|243
1645129990000|2022-02-17 20:33:10|14199.6|14198.6|14193.1|14192.1|14200.6|14199.6|14193|14192|220
1645130000000|2022-02-17 20:33:20|14193|14192|14185.3|14184.3|14194.6|14193.6|14185.3|14184.3|583
1645130010000|2022-02-17 20:33:30|14185.5|14184.5|14185.3|14184.3|14188.6|14187.6|14185.1|14184.1|447
1645130020000|2022-02-17 20:33:40|14185.5|14184.5|14182.8|14181.8|14185.5|14184.5|14179.8|14178.8|537
1645130030000|2022-02-17 20:33:50|14182.6|14181.6|14180.3|14179.3|14182.6|14181.6|14178.2|14177.2|364
1645130040000|2022-02-17 20:34:00|14179.8|14178.8|14182.2|14181.2|14182.8|14181.8|14179.8|14178.8|287
1645130050000|2022-02-17 20:34:10|14182.3|14181.3|14180.6|14179.6|14183.3|14182.3|14179.6|14178.6|245
1645130060000|2022-02-17 20:34:20|14180.7|14179.7|14182.6|14181.6|14183.3|14182.3|14180.6|14179.6|206
1645130070000|2022-02-17 20:34:30|14183|14182|14184.6|14183.6|14187.3|14186.3|14182.3|14181.3|276
1645130080000|2022-02-17 20:34:40|14185.1|14184.1|14186.8|14185.8|14188.5|14187.5|14184.5|14183.5|220
1645130090000|2022-02-17 20:34:50|14187|14186|14187.1|14186.1|14187.2|14186.2|14185.2|14184.2|122
1645130100000|2022-02-17 20:35:00|14186.1|14185.1|14191.1|14190.1|14192.1|14191.1|14186.1|14185.1|364
1645130110000|2022-02-17 20:35:10|14191|14190|14193.3|14192.3|14193.3|14192.3|14189.8|14188.8|275
1645130120000|2022-02-17 20:35:20|14193.2|14192.2|14191.8|14190.8|14195.3|14194.3|14191.2|14190.2|444
1645130130000|2022-02-17 20:35:30|14191.7|14190.7|14196.5|14195.5|14197.1|14196.1|14191.7|14190.7|220
1645130140000|2022-02-17 20:35:40|14196.6|14195.6|14199.8|14198.8|14201.3|14200.3|14194.6|14193.6|302
1645130150000|2022-02-17 20:35:50|14199.6|14198.6|14201.6|14200.6|14201.7|14200.7|14198.1|14197.1|208
1645130160000|2022-02-17 20:36:00|14202.1|14201.1|14197.8|14196.8|14203.7|14202.7|14196.6|14195.6|343
1645130170000|2022-02-17 20:36:10|14198.6|14197.6|14198.1|14197.1|14201.6|14200.6|14196.1|14195.1|308
1645130180000|2022-02-17 20:36:20|14198.2|14197.2|14201.6|14200.6|14202.1|14201.1|14197.1|14196.1|154
1645130190000|2022-02-17 20:36:30|14201.3|14200.3|14200.8|14199.8|14202.8|14201.8|14200.7|14199.7|182
1645130200000|2022-02-17 20:36:40|14201.1|14200.1|14202.1|14201.1|14204.5|14203.5|14200.3|14199.3|211
1645130210000|2022-02-17 20:36:50|14202.2|14201.2|14200.7|14199.7|14203.5|14202.5|14199.6|14198.6|124
1645130220000|2022-02-17 20:37:00|14200.6|14199.6|14197.2|14196.2|14203.3|14202.3|14196.6|14195.6|203
1645130230000|2022-02-17 20:37:10|14196.6|14195.6|14202.8|14201.8|14203.2|14202.2|14196.5|14195.5|93
1645130240000|2022-02-17 20:37:20|14203.3|14202.3|14204.6|14203.6|14205.5|14204.5|14202.8|14201.8|202
1645130250000|2022-02-17 20:37:30|14204.2|14203.2|14203.6|14202.6|14204.7|14203.7|14200.8|14199.8|130
1645130260000|2022-02-17 20:37:40|14203.3|14202.3|14200.3|14199.3|14204.1|14203.1|14200.2|14199.2|89
1645130270000|2022-02-17 20:37:50|14200.6|14199.6|14201.8|14200.8|14203.6|14202.6|14200.3|14199.3|103
1645130280000|2022-02-17 20:38:00|14201.7|14200.7|14204.8|14203.8|14208.1|14207.1|14201.3|14200.3|311
1645130290000|2022-02-17 20:38:10|14205.3|14204.3|14210.3|14209.3|14211.2|14210.2|14205.1|14204.1|175
1645130300000|2022-02-17 20:38:20|14210.8|14209.8|14213.5|14212.5|14217.7|14216.7|14209.5|14208.5|499
1645130310000|2022-02-17 20:38:30|14214|14213|14215.3|14214.3|14217.3|14216.3|14214|14213|240
1645130320000|2022-02-17 20:38:40|14214.8|14213.8|14217.3|14216.3|14218.1|14217.1|14214.1|14213.1|218
1645130330000|2022-02-17 20:38:50|14217.1|14216.1|14219.1|14218.1|14220.5|14219.5|14215.1|14214.1|348
1645130340000|2022-02-17 20:39:00|14218.3|14217.3|14218.8|14217.8|14222|14221|14218.2|14217.2|290
1645130350000|2022-02-17 20:39:10|14219.2|14218.2|14217.8|14216.8|14219.6|14218.6|14216|14215|232
1645130360000|2022-02-17 20:39:20|14217.7|14216.7|14221.1|14220.1|14221.5|14220.5|14217.6|14216.6|192
1645130370000|2022-02-17 20:39:30|14220.8|14219.8|14223.1|14222.1|14225.2|14224.2|14220.6|14219.6|298
1645130380000|2022-02-17 20:39:40|14223.3|14222.3|14220.8|14219.8|14223.3|14222.3|14220.3|14219.3|182
1645130390000|2022-02-17 20:39:50|14220.6|14219.6|14218.3|14217.3|14220.6|14219.6|14218.2|14217.2|129
1645130400000|2022-02-17 20:40:00|14218.5|14217.5|14215.1|14214.1|14218.5|14217.5|14213.8|14212.8|328
1645130410000|2022-02-17 20:40:10|14214.8|14213.8|14213.2|14212.2|14216.1|14215.1|14212.1|14211.1|207
1645130420000|2022-02-17 20:40:20|14213.1|14212.1|14205.6|14204.6|14213.3|14212.3|14205|14204|319
1645130430000|2022-02-17 20:40:30|14205.7|14204.7|14206.3|14205.3|14207.6|14206.6|14204.8|14203.8|193
1645130440000|2022-02-17 20:40:40|14206.1|14205.1|14207.3|14206.3|14208.1|14207.1|14205.3|14204.3|153
1645130450000|2022-02-17 20:40:50|14207.6|14206.6|14207.6|14206.6|14210.3|14209.3|14206.2|14205.2|180
1645130460000|2022-02-17 20:41:00|14207.7|14206.7|14213.8|14212.8|14213.8|14212.8|14206.6|14205.6|267
1645130470000|2022-02-17 20:41:10|14213.6|14212.6|14211.7|14210.7|14216|14215|14211.1|14210.1|179
1645130480000|2022-02-17 20:41:20|14211.6|14210.6|14215.1|14214.1|14215.3|14214.3|14210.7|14209.7|115
1645130490000|2022-02-17 20:41:30|14215.6|14214.6|14214.3|14213.3|14219.1|14218.1|14214.2|14213.2|128
1645130500000|2022-02-17 20:41:40|14214.2|14213.2|14212.8|14211.8|14214.3|14213.3|14211.6|14210.6|152
1645130510000|2022-02-17 20:41:50|14213|14212|14213.6|14212.6|14214.1|14213.1|14210.6|14209.6|67
1645130520000|2022-02-17 20:42:00|14213|14212|14211.6|14210.6|14215.7|14214.7|14210.8|14209.8|149
1645130530000|2022-02-17 20:42:10|14211.3|14210.3|14212.2|14211.2|14212.7|14211.7|14208.3|14207.3|114
1645130540000|2022-02-17 20:42:20|14212.3|14211.3|14213.7|14212.7|14214.2|14213.2|14211.3|14210.3|70
1645130550000|2022-02-17 20:42:30|14213.8|14212.8|14211.2|14210.2|14213.8|14212.8|14211.2|14210.2|61
1645130560000|2022-02-17 20:42:40|14211.3|14210.3|14205.8|14204.8|14211.7|14210.7|14205.6|14204.6|191
1645130570000|2022-02-17 20:42:50|14206.3|14205.3|14206.8|14205.8|14207.2|14206.2|14203.1|14202.1|252
1645130580000|2022-02-17 20:43:00|14207|14206|14208.1|14207.1|14208.7|14207.7|14205.7|14204.7|148
1645130590000|2022-02-17 20:43:10|14207.8|14206.8|14203.8|14202.8|14208.7|14207.7|14203.2|14202.2|205
1645130600000|2022-02-17 20:43:20|14204|14203|14209.3|14208.3|14209.3|14208.3|14202.3|14201.3|441
1645130610000|2022-02-17 20:43:30|14209.5|14208.5|14213.3|14212.3|14214.5|14213.5|14209.5|14208.5|194
1645130620000|2022-02-17 20:43:40|14213.6|14212.6|14213.3|14212.3|14215.8|14214.8|14212.3|14211.3|167
1645130630000|2022-02-17 20:43:50|14213.5|14212.5|14212.1|14211.1|14214|14213|14210.2|14209.2|145
1645130640000|2022-02-17 20:44:00|14212.5|14211.5|14215.2|14214.2|14216.2|14215.2|14211.1|14210.1|192
1645130650000|2022-02-17 20:44:10|14215.3|14214.3|14213.8|14212.8|14219.1|14218.1|14212.3|14211.3|192
1645130660000|2022-02-17 20:44:20|14214.1|14213.1|14216.8|14215.8|14216.8|14215.8|14213.1|14212.1|92
1645130670000|2022-02-17 20:44:30|14216.6|14215.6|14215.6|14214.6|14218.6|14217.6|14215.3|14214.3|166
1645130680000|2022-02-17 20:44:40|14214.8|14213.8|14215.8|14214.8|14217.1|14216.1|14214.5|14213.5|131
1645130690000|2022-02-17 20:44:50|14215.5|14214.5|14218.2|14217.2|14218.6|14217.6|14214.5|14213.5|119
1645130700000|2022-02-17 20:45:00|14218.3|14217.3|14228.5|14227.5|14230.3|14229.3|14217.8|14216.8|692
1645130710000|2022-02-17 20:45:10|14228.3|14227.3|14224.1|14223.1|14230.8|14229.8|14223.5|14222.5|412
1645130720000|2022-02-17 20:45:20|14224|14223|14227.1|14226.1|14227.3|14226.3|14221.5|14220.5|148
1645130730000|2022-02-17 20:45:30|14227.3|14226.3|14226.1|14225.1|14227.8|14226.8|14224.1|14223.1|318
1645130740000|2022-02-17 20:45:40|14226.2|14225.2|14231.1|14230.1|14231.5|14230.5|14226|14225|310
1645130750000|2022-02-17 20:45:50|14231|14230|14230|14229|14232.3|14231.3|14229.7|14228.7|164
1645130760000|2022-02-17 20:46:00|14230.2|14229.2|14225.3|14224.3|14230.2|14229.2|14223.3|14222.3|238
1645130770000|2022-02-17 20:46:10|14225.2|14224.2|14216.6|14215.6|14225.2|14224.2|14215.3|14214.3|269
1645130780000|2022-02-17 20:46:20|14216.2|14215.2|14216.8|14215.8|14218.6|14217.6|14215.1|14214.1|159
1645130790000|2022-02-17 20:46:30|14217.3|14216.3|14217.1|14216.1|14217.3|14216.3|14213.1|14212.1|225
1645130800000|2022-02-17 20:46:40|14217.5|14216.5|14216.3|14215.3|14219.3|14218.3|14215.5|14214.5|151
1645130810000|2022-02-17 20:46:50|14216.5|14215.5|14217.2|14216.2|14220|14219|14214.6|14213.6|127
1645130820000|2022-02-17 20:47:00|14217.5|14216.5|14215.2|14214.2|14221.1|14220.1|14214.2|14213.2|170
1645130830000|2022-02-17 20:47:10|14215.5|14214.5|14212.3|14211.3|14215.5|14214.5|14210.7|14209.7|145
1645130840000|2022-02-17 20:47:20|14213.6|14212.6|14220|14219|14220.2|14219.2|14213.5|14212.5|118
1645130850000|2022-02-17 20:47:30|14220.1|14219.1|14225.2|14224.2|14225.2|14224.2|14216.7|14215.7|269
1645130860000|2022-02-17 20:47:40|14224.7|14223.7|14223.1|14222.1|14224.7|14223.7|14221|14220|84
1645130870000|2022-02-17 20:47:50|14223.2|14222.2|14217.5|14216.5|14224.7|14223.7|14217|14216|222
1645130880000|2022-02-17 20:48:00|14217.2|14216.2|14221|14220|14221.5|14220.5|14215.8|14214.8|105
1645130890000|2022-02-17 20:48:10|14220.8|14219.8|14218.1|14217.1|14222.1|14221.1|14218|14217|155
1645130900000|2022-02-17 20:48:20|14218|14217|14219.8|14218.8|14220.6|14219.6|14215.7|14214.7|128
1645130910000|2022-02-17 20:48:30|14219.7|14218.7|14219|14218|14222.5|14221.5|14219|14218|98
1645130920000|2022-02-17 20:48:40|14219.5|14218.5|14215.2|14214.2|14219.5|14218.5|14214.5|14213.5|117
1645130930000|2022-02-17 20:48:50|14215.3|14214.3|14216.1|14215.1|14216.3|14215.3|14212.7|14211.7|157
1645130940000|2022-02-17 20:49:00|14216.6|14215.6|14213.3|14212.3|14217.5|14216.5|14212.6|14211.6|155
1645130950000|2022-02-17 20:49:10|14213.5|14212.5|14217.5|14216.5|14217.7|14216.7|14211|14210|150
1645130960000|2022-02-17 20:49:20|14217.7|14216.7|14211.5|14210.5|14217.8|14216.8|14209.5|14208.5|262
1645130970000|2022-02-17 20:49:30|14211.3|14210.3|14213.8|14212.8|14214.3|14213.3|14211.3|14210.3|107
1645130980000|2022-02-17 20:49:40|14214.3|14213.3|14212.8|14211.8|14215.8|14214.8|14212.6|14211.6|184
1645130990000|2022-02-17 20:49:50|14213|14212|14206|14205|14214|14213|14204.8|14203.8|289
1645131000000|2022-02-17 20:50:00|14208.5|14207.5|14192.8|14191.8|14209.5|14208.5|14189.7|14188.7|1724
1645131010000|2022-02-17 20:50:10|14193.1|14192.1|14183.2|14182.2|14193.1|14192.1|14181.1|14180.1|855
1645131020000|2022-02-17 20:50:20|14183.5|14182.5|14182.3|14181.3|14184.3|14183.3|14177|14176|685
1645131030000|2022-02-17 20:50:30|14182|14181|14187.8|14186.8|14190.3|14189.3|14180|14179|587
1645131040000|2022-02-17 20:50:40|14188.2|14187.2|14191.5|14190.5|14192.8|14191.8|14187.1|14186.1|317
1645131050000|2022-02-17 20:50:50|14192.1|14191.1|14193.5|14192.5|14197.8|14196.8|14190.6|14189.6|471
1645131060000|2022-02-17 20:51:00|14193.2|14192.2|14187.7|14186.7|14193.2|14192.2|14186|14185|295
1645131070000|2022-02-17 20:51:10|14187.5|14186.5|14184.6|14183.6|14187.7|14186.7|14183.8|14182.8|206
1645131080000|2022-02-17 20:51:20|14184.3|14183.3|14180.6|14179.6|14184.3|14183.3|14179.8|14178.8|285
1645131090000|2022-02-17 20:51:30|14180.7|14179.7|14183.1|14182.1|14186.5|14185.5|14180.7|14179.7|244
1645131100000|2022-02-17 20:51:40|14183.2|14182.2|14174.8|14173.8|14183.5|14182.5|14174.6|14173.6|283
1645131110000|2022-02-17 20:51:50|14174.7|14173.7|14173.3|14172.3|14176.5|14175.5|14170.7|14169.7|368
1645131120000|2022-02-17 20:52:00|14173.6|14172.6|14175.7|14174.7|14181.1|14180.1|14173|14172|378
1645131130000|2022-02-17 20:52:10|14175.6|14174.6|14172.5|14171.5|14177.2|14176.2|14171.6|14170.6|190
1645131140000|2022-02-17 20:52:20|14172.7|14171.7|14171.5|14170.5|14173.6|14172.6|14167.3|14166.3|460
1645131150000|2022-02-17 20:52:30|14171.7|14170.7|14168.2|14167.2|14172.2|14171.2|14167.6|14166.6|211
1645131160000|2022-02-17 20:52:40|14168.3|14167.3|14166.2|14165.2|14171.3|14170.3|14166.2|14165.2|336
1645131170000|2022-02-17 20:52:50|14166.5|14165.5|14166.2|14165.2|14167.1|14166.1|14164|14163|256
1645131180000|2022-02-17 20:53:00|14166|14165|14164.3|14163.3|14170.3|14169.3|14164.3|14163.3|365
1645131190000|2022-02-17 20:53:10|14164|14163|14163.3|14162.3|14165.5|14164.5|14160.2|14159.2|564
1645131200000|2022-02-17 20:53:20|14163.1|14162.1|14161.8|14160.8|14165.8|14164.8|14161.7|14160.7|333
1645131210000|2022-02-17 20:53:30|14161.6|14160.6|14159.3|14158.3|14162.3|14161.3|14158.5|14157.5|401
1645131220000|2022-02-17 20:53:40|14159.2|14158.2|14157.8|14156.8|14160.6|14159.6|14157.8|14156.8|441
1645131230000|2022-02-17 20:53:50|14157.6|14156.6|14161.6|14160.6|14162.8|14161.8|14157.3|14156.3|430
1645131240000|2022-02-17 20:54:00|14161.1|14160.1|14162.3|14161.3|14167.6|14166.6|14159.3|14158.3|641
1645131250000|2022-02-17 20:54:10|14161.8|14160.8|14167.8|14166.8|14169.6|14168.6|14157.7|14156.7|438
1645131260000|2022-02-17 20:54:20|14168.1|14167.1|14170.3|14169.3|14173.1|14172.1|14167.5|14166.5|423
1645131270000|2022-02-17 20:54:30|14169.8|14168.8|14164|14163|14170.2|14169.2|14163.8|14162.8|335
1645131280000|2022-02-17 20:54:40|14164.5|14163.5|14170.3|14169.3|14170.6|14169.6|14156.6|14155.6|1104
1645131290000|2022-02-17 20:54:50|14170.2|14169.2|14169.8|14168.8|14174.5|14173.5|14164.6|14163.6|581
1645131300000|2022-02-17 20:55:00|14169.7|14168.7|14185.1|14184.1|14190|14189|14169.2|14168.2|1135
1645131310000|2022-02-17 20:55:10|14185.3|14184.3|14189|14188|14189.2|14188.2|14179.5|14178.5|580
1645131320000|2022-02-17 20:55:20|14188.7|14187.7|14187.7|14186.7|14192.3|14191.3|14185.3|14184.3|437
1645131330000|2022-02-17 20:55:30|14187.8|14186.8|14182.1|14181.1|14188.2|14187.2|14179.6|14178.6|291
1645131340000|2022-02-17 20:55:40|14181.5|14180.5|14189.3|14188.3|14189.6|14188.6|14181.1|14180.1|421
1645131350000|2022-02-17 20:55:50|14189.5|14188.5|14185.2|14184.2|14190.1|14189.1|14184.6|14183.6|252
1645131360000|2022-02-17 20:56:00|14185.5|14184.5|14189.2|14188.2|14192.3|14191.3|14184.1|14183.1|388
1645131370000|2022-02-17 20:56:10|14189.1|14188.1|14187.7|14186.7|14189.5|14188.5|14184.8|14183.8|230
1645131380000|2022-02-17 20:56:20|14187.5|14186.5|14176.3|14175.3|14187.7|14186.7|14175.8|14174.8|629
1645131390000|2022-02-17 20:56:30|14177|14176|14171.8|14170.8|14177|14176|14171.1|14170.1|332
1645131400000|2022-02-17 20:56:40|14171.6|14170.6|14171.7|14170.7|14172.6|14171.6|14168.6|14167.6|337
1645131410000|2022-02-17 20:56:50|14171.6|14170.6|14168.1|14167.1|14172.5|14171.5|14166.8|14165.8|274
1645131420000|2022-02-17 20:57:00|14168.3|14167.3|14176.1|14175.1|14176.6|14175.6|14165.5|14164.5|502
1645131430000|2022-02-17 20:57:10|14176|14175|14172.5|14171.5|14176.5|14175.5|14170.3|14169.3|330
1645131440000|2022-02-17 20:57:20|14172.3|14171.3|14167.1|14166.1|14172.8|14171.8|14167.1|14166.1|213
1645131450000|2022-02-17 20:57:30|14167.2|14166.2|14169.7|14168.7|14172.6|14171.6|14166.3|14165.3|406
1645131460000|2022-02-17 20:57:40|14169.8|14168.8|14170.2|14169.2|14174|14173|14169.1|14168.1|245
1645131470000|2022-02-17 20:57:50|14170.3|14169.3|14169.8|14168.8|14171.6|14170.6|14167.5|14166.5|363
1645131480000|2022-02-17 20:58:00|14169.7|14168.7|14177.2|14176.2|14179.2|14178.2|14168.7|14167.7|782
1645131490000|2022-02-17 20:58:10|14177|14176|14173.5|14172.5|14177.8|14176.8|14171.8|14170.8|393
1645131500000|2022-02-17 20:58:20|14172.8|14171.8|14179.8|14178.8|14182|14181|14172.8|14171.8|396
1645131510000|2022-02-17 20:58:30|14179.7|14178.7|14181.2|14180.2|14183.1|14182.1|14179.7|14178.7|427
1645131520000|2022-02-17 20:58:40|14181.6|14180.6|14178.6|14177.6|14184|14183|14176.7|14175.7|418
1645131530000|2022-02-17 20:58:50|14178.8|14177.8|14178.1|14177.1|14183.7|14182.7|14178.1|14177.1|372
1645131540000|2022-02-17 20:59:00|14178.2|14177.2|14174.8|14173.8|14178.3|14177.3|14171.7|14170.7|831
1645131550000|2022-02-17 20:59:10|14175.2|14174.2|14172.1|14171.1|14175.6|14174.6|14170.1|14169.1|550
1645131560000|2022-02-17 20:59:20|14172.3|14171.3|14172.7|14171.7|14172.8|14171.8|14169.7|14168.7|571
1645131570000|2022-02-17 20:59:30|14172.5|14171.5|14173.3|14172.3|14175.1|14174.1|14171.2|14170.2|707
1645131580000|2022-02-17 20:59:40|14173.2|14172.2|14171.5|14170.5|14178.7|14177.7|14171|14170|1241
1645131590000|2022-02-17 20:59:50|14172.2|14171.2|14173.1|14172.1|14178.6|14177.6|14165.8|14164.8|3207
1645131600000|2022-02-17 21:00:00|14174.3|14173.3|14172.3|14170.3|14179.1|14177.1|14170.7|14168.7|941
1645131610000|2022-02-17 21:00:10|14172.2|14170.2|14166.8|14164.8|14172.2|14170.2|14165.2|14163.2|376
1645131620000|2022-02-17 21:00:20|14166.3|14164.3|14165.3|14163.3|14170|14168|14164.7|14162.7|266
1645131630000|2022-02-17 21:00:30|14165.5|14163.5|14171.5|14169.5|14172.2|14170.2|14165.5|14163.5|347
1645131640000|2022-02-17 21:00:40|14171.6|14169.6|14173.2|14171.2|14173.2|14171.2|14167.7|14165.7|427
1645131650000|2022-02-17 21:00:50|14173.3|14171.3|14173.7|14171.7|14176.1|14174.1|14172|14170|269
1645131660000|2022-02-17 21:01:00|14174|14172|14170.8|14168.8|14174.3|14172.3|14169.6|14167.6|738
1645131670000|2022-02-17 21:01:10|14171.1|14169.1|14170.2|14168.2|14171.6|14169.6|14168.2|14166.2|200
1645131680000|2022-02-17 21:01:20|14170.5|14168.5|14167.1|14165.1|14170.8|14168.8|14166.7|14164.7|256
1645131690000|2022-02-17 21:01:30|14167.2|14165.2|14170.7|14168.7|14171|14169|14167|14165|249
1645131700000|2022-02-17 21:01:40|14170.8|14168.8|14170.7|14168.7|14172.3|14170.3|14170|14168|181
1645131710000|2022-02-17 21:01:50|14170.5|14168.5|14170.6|14168.6|14171|14169|14169.6|14167.6|105
1645131720000|2022-02-17 21:02:00|14170.7|14168.7|14171|14169|14173.7|14171.7|14170.2|14168.2|361
1645131730000|2022-02-17 21:02:10|14171.3|14169.3|14172.7|14170.7|14172.7|14170.7|14170.1|14168.1|336
1645131740000|2022-02-17 21:02:20|14172.6|14170.6|14172.6|14170.6|14173.6|14171.6|14171.5|14169.5|140
1645131750000|2022-02-17 21:02:30|14171.6|14169.6|14171.8|14169.8|14172.3|14170.3|14171.6|14169.6|121
1645131760000|2022-02-17 21:02:40|14172|14170|14170.8|14168.8|14172.5|14170.5|14170.5|14168.5|134
1645131770000|2022-02-17 21:02:50|14171|14169|14171.7|14169.7|14172.3|14170.3|14170.6|14168.6|124
1645131780000|2022-02-17 21:03:00|14172.1|14170.1|14173.1|14171.1|14173.7|14171.7|14171.7|14169.7|135
1645131790000|2022-02-17 21:03:10|14173.2|14171.2|14177.3|14175.3|14178.2|14176.2|14172.8|14170.8|289
1645131800000|2022-02-17 21:03:20|14177.5|14175.5|14177.8|14175.8|14178|14176|14176.3|14174.3|101
1645131810000|2022-02-17 21:03:30|14178|14176|14176.5|14174.5|14178.7|14176.7|14175.2|14173.2|187
1645131820000|2022-02-17 21:03:40|14176.3|14174.3|14177.3|14175.3|14177.8|14175.8|14176.3|14174.3|73
1645131830000|2022-02-17 21:03:50|14177.6|14175.6|14179.3|14177.3|14181.2|14179.2|14177.3|14175.3|195
1645131840000|2022-02-17 21:04:00|14179.6|14177.6|14176.8|14174.8|14179.6|14177.6|14175.6|14173.6|149
1645131850000|2022-02-17 21:04:10|14177|14175|14177.1|14175.1|14178.3|14176.3|14177|14175|162
1645131860000|2022-02-17 21:04:20|14177.5|14175.5|14179.5|14177.5|14179.5|14177.5|14177.2|14175.2|151
1645131870000|2022-02-17 21:04:30|14179.3|14177.3|14180.5|14178.5|14181.2|14179.2|14178.2|14176.2|139
1645131880000|2022-02-17 21:04:40|14180.3|14178.3|14182.8|14180.8|14183.6|14181.6|14180.3|14178.3|114
1645131890000|2022-02-17 21:04:50|14183|14181|14181.7|14179.7|14183|14181|14181.1|14179.1|131
1645131900000|2022-02-17 21:05:00|14182|14180|14181.3|14179.3|14182.2|14180.2|14181.3|14179.3|84
1645131910000|2022-02-17 21:05:10|14181.5|14179.5|14180.5|14178.5|14182.5|14180.5|14180.5|14178.5|104
1645131920000|2022-02-17 21:05:20|14180.6|14178.6|14177|14175|14180.7|14178.7|14175.8|14173.8|213
1645131930000|2022-02-17 21:05:30|14176.8|14174.8|14174.8|14172.8|14176.8|14174.8|14174.8|14172.8|99
1645131940000|2022-02-17 21:05:40|14175|14173|14176.8|14174.8|14177|14175|14175|14173|90
1645131950000|2022-02-17 21:05:50|14177.2|14175.2|14175.5|14173.5|14177.5|14175.5|14174.6|14172.6|76
1645131960000|2022-02-17 21:06:00|14175.8|14173.8|14174.6|14172.6|14175.8|14173.8|14173.7|14171.7|64
1645131970000|2022-02-17 21:06:10|14174.5|14172.5|14175.6|14173.6|14175.6|14173.6|14174.1|14172.1|99
1645131980000|2022-02-17 21:06:20|14175.7|14173.7|14175|14173|14175.8|14173.8|14174.8|14172.8|59
1645131990000|2022-02-17 21:06:30|14175.1|14173.1|14172.2|14170.2|14175.2|14173.2|14172.2|14170.2|46
1645132000000|2022-02-17 21:06:40|14172.1|14170.1|14171.5|14169.5|14172.5|14170.5|14170.6|14168.6|146
1645132010000|2022-02-17 21:06:50|14171.2|14169.2|14170|14168|14171.5|14169.5|14170|14168|53
1645132020000|2022-02-17 21:07:00|14170.1|14168.1|14169.6|14167.6|14171.1|14169.1|14169|14167|76
1645132030000|2022-02-17 21:07:10|14169.7|14167.7|14169.1|14167.1|14169.7|14167.7|14168.7|14166.7|35
1645132040000|2022-02-17 21:07:20|14169.2|14167.2|14168.5|14166.5|14169.3|14167.3|14168.1|14166.1|80
1645132050000|2022-02-17 21:07:30|14168.2|14166.2|14169|14167|14169|14167|14168.1|14166.1|81
1645132060000|2022-02-17 21:07:40|14169.1|14167.1|14165.6|14163.6|14169.1|14167.1|14165.3|14163.3|180
1645132070000|2022-02-17 21:07:50|14165.7|14163.7|14164.6|14162.6|14165.8|14163.8|14163|14161|149
1645132080000|2022-02-17 21:08:00|14163.6|14161.6|14163.5|14161.5|14164.6|14162.6|14163|14161|90
1645132090000|2022-02-17 21:08:10|14163.3|14161.3|14164|14162|14165.1|14163.1|14162.3|14160.3|78
1645132100000|2022-02-17 21:08:20|14164.2|14162.2|14164.3|14162.3|14164.6|14162.6|14163.8|14161.8|35
1645132110000|2022-02-17 21:08:30|14164.5|14162.5|14162.7|14160.7|14164.5|14162.5|14162.7|14160.7|50
1645132120000|2022-02-17 21:08:40|14162.8|14160.8|14158.3|14156.3|14163|14161|14158.2|14156.2|151
1645132130000|2022-02-17 21:08:50|14158.1|14156.1|14152.6|14150.6|14158.1|14156.1|14152.3|14150.3|310
1645132140000|2022-02-17 21:09:00|14152.3|14150.3|14150.8|14148.8|14157.1|14155.1|14150.2|14148.2|389
1645132150000|2022-02-17 21:09:10|14151|14149|14153.5|14151.5|14153.5|14151.5|14151|14149|146
1645132160000|2022-02-17 21:09:20|14153.7|14151.7|14153.1|14151.1|14153.7|14151.7|14152.3|14150.3|105
1645132170000|2022-02-17 21:09:30|14153|14151|14157.2|14155.2|14157.3|14155.3|14152.5|14150.5|202
1645132180000|2022-02-17 21:09:40|14156|14154|14158|14156|14158.3|14156.3|14155.8|14153.8|78
1645132190000|2022-02-17 21:09:50|14158.1|14156.1|14158|14156|14158.1|14156.1|14156.2|14154.2|86
1645132200000|2022-02-17 21:10:00|14158.3|14156.3|14155.6|14153.6|14161.1|14159.1|14155.3|14153.3|204
1645132210000|2022-02-17 21:10:10|14156|14154|14156.8|14154.8|14157.1|14155.1|14155.2|14153.2|71
1645132220000|2022-02-17 21:10:20|14157|14155|14155.2|14153.2|14159.1|14157.1|14155.2|14153.2|52
1645132230000|2022-02-17 21:10:30|14154.5|14152.5|14153.1|14151.1|14156|14154|14153.1|14151.1|109
1645132240000|2022-02-17 21:10:40|14152.7|14150.7|14146.1|14144.1|14153.6|14151.6|14146.1|14144.1|425
1645132250000|2022-02-17 21:10:50|14146.8|14144.8|14148.7|14146.7|14149.2|14147.2|14146|14144|158
1645132260000|2022-02-17 21:11:00|14148.8|14146.8|14148.1|14146.1|14148.8|14146.8|14145.7|14143.7|94
1645132270000|2022-02-17 21:11:10|14148|14146|14148.5|14146.5|14149.3|14147.3|14146.8|14144.8|98
1645132280000|2022-02-17 21:11:20|14148.6|14146.6|14148.5|14146.5|14149.5|14147.5|14148|14146|45
1645132290000|2022-02-17 21:11:30|14148.6|14146.6|14147.5|14145.5|14148.6|14146.6|14146.5|14144.5|124
1645132300000|2022-02-17 21:11:40|14147.3|14145.3|14147.2|14145.2|14147.6|14145.6|14146.3|14144.3|62
1645132310000|2022-02-17 21:11:50|14147.1|14145.1|14147.8|14145.8|14148.3|14146.3|14146.2|14144.2|46
1645132320000|2022-02-17 21:12:00|14147.7|14145.7|14146.6|14144.6|14148|14146|14146.2|14144.2|53
1645132330000|2022-02-17 21:12:10|14147|14145|14143.8|14141.8|14147|14145|14143.5|14141.5|212
1645132340000|2022-02-17 21:12:20|14143.7|14141.7|14148.8|14146.8|14149|14147|14143.7|14141.7|136
1645132350000|2022-02-17 21:12:30|14148.7|14146.7|14151.2|14149.2|14152.3|14150.3|14148.5|14146.5|76
1645132360000|2022-02-17 21:12:40|14151.5|14149.5|14155.2|14153.2|14156.5|14154.5|14150|14148|111
1645132370000|2022-02-17 21:12:50|14155.5|14153.5|14152.8|14150.8|14155.5|14153.5|14152.8|14150.8|56
1645132380000|2022-02-17 21:13:00|14152.7|14150.7|14158.8|14156.8|14158.8|14156.8|14152.5|14150.5|161
1645132390000|2022-02-17 21:13:10|14159|14157|14160.6|14158.6|14162.6|14160.6|14158.7|14156.7|165
1645132400000|2022-02-17 21:13:20|14160.8|14158.8|14163.2|14161.2|14163.3|14161.3|14160.8|14158.8|133
1645132410000|2022-02-17 21:13:30|14163.3|14161.3|14162.7|14160.7|14163.6|14161.6|14162|14160|85
1645132420000|2022-02-17 21:13:40|14163.1|14161.1|14161.7|14159.7|14165.2|14163.2|14160.7|14158.7|159
1645132430000|2022-02-17 21:13:50|14162.2|14160.2|14162|14160|14162.2|14160.2|14161.6|14159.6|35
1645132440000|2022-02-17 21:14:00|14162.2|14160.2|14162.8|14160.8|14164|14162|14160.6|14158.6|106
1645132450000|2022-02-17 21:14:10|14163.1|14161.1|14165.1|14163.1|14165.7|14163.7|14163|14161|100
1645132460000|2022-02-17 21:14:20|14164.8|14162.8|14164.7|14162.7|14165.6|14163.6|14163.7|14161.7|113
1645132470000|2022-02-17 21:14:30|14165|14163|14169.1|14167.1|14169.2|14167.2|14165|14163|149
1645132480000|2022-02-17 21:14:40|14169.5|14167.5|14170|14168|14170.2|14168.2|14168.3|14166.3|135
1645132490000|2022-02-17 21:14:50|14170.2|14168.2|14172.2|14170.2|14173.3|14171.3|14169.8|14167.8|178
1645132500000|2022-02-17 21:15:00|14172.7|14170.7|14171.1|14169.1|14173.2|14171.2|14171.1|14169.1|84
1645132510000|2022-02-17 21:15:10|14171.5|14169.5|14170|14168|14172.8|14170.8|14170|14168|134
1645132520000|2022-02-17 21:15:20|14170.1|14168.1|14167.6|14165.6|14170.1|14168.1|14165.5|14163.5|89
1645132530000|2022-02-17 21:15:30|14167.7|14165.7|14169.1|14167.1|14169.5|14167.5|14167.3|14165.3|55
1645132540000|2022-02-17 21:15:40|14169.2|14167.2|14168.5|14166.5|14169.2|14167.2|14168.5|14166.5|16
1645132550000|2022-02-17 21:15:50|14168.2|14166.2|14166.2|14164.2|14168.5|14166.5|14166.2|14164.2|49
1645132560000|2022-02-17 21:16:00|14166.3|14164.3|14165.7|14163.7|14167.6|14165.6|14165.7|14163.7|43
1645132570000|2022-02-17 21:16:10|14165.8|14163.8|14166.3|14164.3|14166.3|14164.3|14165.1|14163.1|31
1645132580000|2022-02-17 21:16:20|14166.1|14164.1|14165.6|14163.6|14166.1|14164.1|14165.1|14163.1|12
1645132590000|2022-02-17 21:16:30|14165.7|14163.7|14166.1|14164.1|14166.1|14164.1|14165.7|14163.7|5
1645132600000|2022-02-17 21:16:40|14166.3|14164.3|14166.3|14164.3|14166.5|14164.5|14166.3|14164.3|4
1645132610000|2022-02-17 21:16:50|14166.2|14164.2|14165.6|14163.6|14166.2|14164.2|14164.7|14162.7|45
1645132620000|2022-02-17 21:17:00|14165.7|14163.7|14166.6|14164.6|14167.1|14165.1|14165.7|14163.7|13
1645132630000|2022-02-17 21:17:10|14165.8|14163.8|14164.6|14162.6|14165.8|14163.8|14164.6|14162.6|12
1645132640000|2022-02-17 21:17:20|14164.7|14162.7|14165.1|14163.1|14165.5|14163.5|14164.5|14162.5|24
1645132650000|2022-02-17 21:17:30|14165.2|14163.2|14163.6|14161.6|14165.3|14163.3|14163.6|14161.6|25
1645132660000|2022-02-17 21:17:40|14163.2|14161.2|14162.2|14160.2|14163.6|14161.6|14162.2|14160.2|51
1645132670000|2022-02-17 21:17:50|14161.7|14159.7|14161.7|14159.7|14162.2|14160.2|14161.6|14159.6|48
1645132680000|2022-02-17 21:18:00|14162|14160|14162.3|14160.3|14162.3|14160.3|14162|14160|17
1645132690000|2022-02-17 21:18:10|14161.7|14159.7|14162.3|14160.3|14162.3|14160.3|14161.7|14159.7|22
1645132700000|2022-02-17 21:18:20|14161.8|14159.8|14162.1|14160.1|14162.2|14160.2|14161.7|14159.7|8
1645132710000|2022-02-17 21:18:30|14160.2|14158.2|14160|14158|14160.3|14158.3|14159.2|14157.2|62
1645132720000|2022-02-17 21:18:40|14159.8|14157.8|14157.1|14155.1|14159.8|14157.8|14156.8|14154.8|53
1645132730000|2022-02-17 21:18:50|14156.8|14154.8|14158.5|14156.5|14158.5|14156.5|14156.8|14154.8|38
1645132740000|2022-02-17 21:19:00|14158.8|14156.8|14159.2|14157.2|14161.2|14159.2|14158.7|14156.7|24
1645132750000|2022-02-17 21:19:10|14159.1|14157.1|14150|14148|14159.1|14157.1|14150|14148|165
1645132760000|2022-02-17 21:19:20|14150.3|14148.3|14152.8|14150.8|14152.8|14150.8|14148.7|14146.7|60
1645132770000|2022-02-17 21:19:30|14153|14151|14153.1|14151.1|14155.3|14153.3|14152.6|14150.6|25
1645132780000|2022-02-17 21:19:40|14153.6|14151.6|14155.3|14153.3|14155.3|14153.3|14153.5|14151.5|11
1645132790000|2022-02-17 21:19:50|14155.6|14153.6|14155.6|14153.6|14156.3|14154.3|14155.1|14153.1|12
1645132800000|2022-02-17 21:20:00|14155.7|14153.7|14160.1|14158.1|14160.3|14158.3|14155.3|14153.3|60
1645132810000|2022-02-17 21:20:10|14160.2|14158.2|14157.2|14155.2|14160.2|14158.2|14157.2|14155.2|51
1645132820000|2022-02-17 21:20:20|14157.7|14155.7|14156.2|14154.2|14157.8|14155.8|14156.2|14154.2|15
1645132830000|2022-02-17 21:20:30|14156.1|14154.1|14154.1|14152.1|14156.6|14154.6|14154.1|14152.1|28
1645132840000|2022-02-17 21:20:40|14154.7|14152.7|14153.7|14151.7|14155.2|14153.2|14153.6|14151.6|24
1645132850000|2022-02-17 21:20:50|14154|14152|14151.2|14149.2|14154|14152|14151.1|14149.1|35
1645132860000|2022-02-17 21:21:00|14151.1|14149.1|14150.7|14148.7|14152.5|14150.5|14149.8|14147.8|64
1645132870000|2022-02-17 21:21:10|14150.5|14148.5|14151.3|14149.3|14151.6|14149.6|14150.3|14148.3|35
1645132880000|2022-02-17 21:21:20|14151.2|14149.2|14152.3|14150.3|14153.2|14151.2|14151.2|14149.2|33
1645132890000|2022-02-17 21:21:30|14152.8|14150.8|14151.3|14149.3|14153.1|14151.1|14150.8|14148.8|42
1645132900000|2022-02-17 21:21:40|14151.5|14149.5|14154.5|14152.5|14155|14153|14151.5|14149.5|35
1645132910000|2022-02-17 21:21:50|14154.3|14152.3|14154.1|14152.1|14155.3|14153.3|14153.7|14151.7|13
1645132920000|2022-02-17 21:22:00|14154|14152|14155|14153|14155|14153|14153.6|14151.6|9
1645132930000|2022-02-17 21:22:10|14154.8|14152.8|14159.7|14157.7|14159.8|14157.8|14154.8|14152.8|74
1645132940000|2022-02-17 21:22:20|14160|14158|14161.1|14159.1|14161.8|14159.8|14157.7|14155.7|75
1645132950000|2022-02-17 21:22:30|14161.2|14159.2|14160.1|14158.1|14161.3|14159.3|14159.8|14157.8|22
1645132960000|2022-02-17 21:22:40|14160.2|14158.2|14158.7|14156.7|14160.2|14158.2|14158.7|14156.7|17
1645132970000|2022-02-17 21:22:50|14158.6|14156.6|14160.5|14158.5|14160.6|14158.6|14158.5|14156.5|15
1645132980000|2022-02-17 21:23:00|14160.6|14158.6|14163.1|14161.1|14164.1|14162.1|14160.5|14158.5|38
1645132990000|2022-02-17 21:23:10|14163|14161|14162.1|14160.1|14163.2|14161.2|14161.2|14159.2|25
1645133000000|2022-02-17 21:23:20|14162|14160|14163.2|14161.2|14165|14163|14161.7|14159.7|60
1645133010000|2022-02-17 21:23:30|14163.6|14161.6|14163.8|14161.8|14164.5|14162.5|14163.2|14161.2|19
1645133020000|2022-02-17 21:23:40|14163.7|14161.7|14163|14161|14163.8|14161.8|14163|14161|11
1645133030000|2022-02-17 21:23:50|14163.1|14161.1|14162.7|14160.7|14163.5|14161.5|14162.7|14160.7|30
1645133040000|2022-02-17 21:24:00|14163.1|14161.1|14163.5|14161.5|14163.6|14161.6|14163.1|14161.1|11
1645133050000|2022-02-17 21:24:10|14163.6|14161.6|14164.6|14162.6|14165.1|14163.1|14163.2|14161.2|26
1645133060000|2022-02-17 21:24:20|14164.7|14162.7|14163.7|14161.7|14164.8|14162.8|14163.7|14161.7|12
1645133070000|2022-02-17 21:24:30|14163.8|14161.8|14163.7|14161.7|14164.5|14162.5|14163.1|14161.1|15
1645133080000|2022-02-17 21:24:40|14163.6|14161.6|14163.2|14161.2|14163.7|14161.7|14162.1|14160.1|16
1645133090000|2022-02-17 21:24:50|14163.5|14161.5|14163.1|14161.1|14164.7|14162.7|14162.8|14160.8|18
1645133100000|2022-02-17 21:25:00|14163.2|14161.2|14163.1|14161.1|14163.7|14161.7|14163.1|14161.1|3
1645133110000|2022-02-17 21:25:10|14163|14161|14162.1|14160.1|14163|14161|14162|14160|6
1645133120000|2022-02-17 21:25:20|14162|14160|14162|14160|14162.6|14160.6|14160.5|14158.5|30
1645133130000|2022-02-17 21:25:30|14162.2|14160.2|14161.3|14159.3|14162.2|14160.2|14160.8|14158.8|13
1645133140000|2022-02-17 21:25:40|14161.2|14159.2|14160.5|14158.5|14161.8|14159.8|14160.3|14158.3|21
1645133150000|2022-02-17 21:25:50|14160.7|14158.7|14161.5|14159.5|14161.6|14159.6|14160.3|14158.3|21
1645133160000|2022-02-17 21:26:00|14160.8|14158.8|14159.5|14157.5|14161.3|14159.3|14159.5|14157.5|29
1645133170000|2022-02-17 21:26:10|14159.3|14157.3|14160.1|14158.1|14160.3|14158.3|14159.3|14157.3|13
1645133180000|2022-02-17 21:26:20|14159.3|14157.3|14158.5|14156.5|14159.8|14157.8|14158.3|14156.3|13
1645133190000|2022-02-17 21:26:30|14158.3|14156.3|14158.1|14156.1|14158.5|14156.5|14157.7|14155.7|13
1645133200000|2022-02-17 21:26:40|14158|14156|14158.5|14156.5|14158.5|14156.5|14157.3|14155.3|21
1645133210000|2022-02-17 21:26:50|14158.3|14156.3|14160.8|14158.8|14161.6|14159.6|14158.3|14156.3|85
1645133220000|2022-02-17 21:27:00|14161.1|14159.1|14161.5|14159.5|14161.5|14159.5|14160.8|14158.8|3
1645133230000|2022-02-17 21:27:10|14162.3|14160.3|14162.3|14160.3|14162.5|14160.5|14162.1|14160.1|5
1645133240000|2022-02-17 21:27:20|14162|14160|14162.5|14160.5|14162.5|14160.5|14162|14160|2
1645133250000|2022-02-17 21:27:30|14162.3|14160.3|14161.3|14159.3|14162.3|14160.3|14161.3|14159.3|11
1645133260000|2022-02-17 21:27:40|14160.8|14158.8|14160.7|14158.7|14161|14159|14159.6|14157.6|11
1645133270000|2022-02-17 21:27:50|14160.8|14158.8|14162.1|14160.1|14162.2|14160.2|14160.3|14158.3|9
1645133280000|2022-02-17 21:28:00|14162.2|14160.2|14162.7|14160.7|14162.7|14160.7|14161.7|14159.7|7
1645133290000|2022-02-17 21:28:10|14162.6|14160.6|14161.1|14159.1|14162.7|14160.7|14160.8|14158.8|2
1645133300000|2022-02-17 21:28:20|14161|14159|14161.3|14159.3|14161.3|14159.3|14160.8|14158.8|4
1645133310000|2022-02-17 21:28:30|14161.2|14159.2|14161.2|14159.2|14161.3|14159.3|14161|14159|5
1645133320000|2022-02-17 21:28:40|14161.3|14159.3|14161.3|14159.3|14161.3|14159.3|14161|14159|5
1645133330000|2022-02-17 21:28:50|14162|14160|14162.8|14160.8|14162.8|14160.8|14162|14160|6
1645133340000|2022-02-17 21:29:00|14163|14161|14164|14162|14164.3|14162.3|14162.7|14160.7|11
1645133350000|2022-02-17 21:29:10|14164.2|14162.2|14164.3|14162.3|14164.3|14162.3|14164|14162|13
1645133360000|2022-02-17 21:29:20|14164.2|14162.2|14163.3|14161.3|14164.3|14162.3|14162.8|14160.8|12
1645133370000|2022-02-17 21:29:30|14162.7|14160.7|14162.5|14160.5|14162.8|14160.8|14162.5|14160.5|3
1645133380000|2022-02-17 21:29:40|14162.3|14160.3|14161.2|14159.2|14162.5|14160.5|14161.1|14159.1|11
1645133390000|2022-02-17 21:29:50|14160.8|14158.8|14160.8|14158.8|14161.3|14159.3|14160.8|14158.8|10
1645133400000|2022-02-17 21:30:00|14161|14159|14160.7|14158.7|14162.2|14160.2|14160.6|14158.6|9
1645133410000|2022-02-17 21:30:10|14160.8|14158.8|14162.3|14160.3|14162.3|14160.3|14160.8|14158.8|6
1645133420000|2022-02-17 21:30:20|14162.5|14160.5|14164|14162|14164|14162|14162.3|14160.3|14
1645133430000|2022-02-17 21:30:30|14164.3|14162.3|14163.8|14161.8|14164.3|14162.3|14163.6|14161.6|9
1645133440000|2022-02-17 21:30:40|14164|14162|14163.1|14161.1|14164|14162|14163.1|14161.1|5
1645133450000|2022-02-17 21:30:50|14163.3|14161.3|14163.7|14161.7|14164|14162|14163.2|14161.2|2
1645133460000|2022-02-17 21:31:00|14164|14162|14162.6|14160.6|14164.1|14162.1|14162.1|14160.1|24
1645133470000|2022-02-17 21:31:10|14162.7|14160.7|14162|14160|14162.8|14160.8|14161.8|14159.8|8
1645133480000|2022-02-17 21:31:20|14162.1|14160.1|14162.3|14160.3|14162.7|14160.7|14162|14160|1
1645133490000|2022-02-17 21:31:30|14162.2|14160.2|14162.1|14160.1|14162.7|14160.7|14162.1|14160.1|38
1645133500000|2022-02-17 21:31:40|14162.2|14160.2|14162.3|14160.3|14162.7|14160.7|14162.1|14160.1|7
1645133510000|2022-02-17 21:31:50|14162.2|14160.2|14162.7|14160.7|14162.8|14160.8|14162.1|14160.1|7
1645133520000|2022-02-17 21:32:00|14162.8|14160.8|14164.3|14162.3|14164.3|14162.3|14162.8|14160.8|9
1645133530000|2022-02-17 21:32:10|14164|14162|14166.2|14164.2|14166.5|14164.5|14163.8|14161.8|22
1645133540000|2022-02-17 21:32:20|14166.1|14164.1|14166.2|14164.2|14166.3|14164.3|14165.3|14163.3|17
1645133550000|2022-02-17 21:32:30|14166.3|14164.3|14166.7|14164.7|14167|14165|14166.3|14164.3|21
1645133560000|2022-02-17 21:32:40|14166.6|14164.6|14166.8|14164.8|14167|14165|14165.8|14163.8|23
1645133570000|2022-02-17 21:32:50|14166.7|14164.7|14166.2|14164.2|14166.8|14164.8|14166.2|14164.2|15
1645133580000|2022-02-17 21:33:00|14166.3|14164.3|14167.1|14165.1|14167.2|14165.2|14166.3|14164.3|19
1645133590000|2022-02-17 21:33:10|14166.7|14164.7|14166.5|14164.5|14167.2|14165.2|14166.3|14164.3|13
1645133600000|2022-02-17 21:33:20|14166.7|14164.7|14166.7|14164.7|14167.2|14165.2|14166.1|14164.1|43
1645133610000|2022-02-17 21:33:30|14166.6|14164.6|14170.7|14168.7|14170.7|14168.7|14166.6|14164.6|49
1645133620000|2022-02-17 21:33:40|14170.8|14168.8|14169.3|14167.3|14170.8|14168.8|14169.3|14167.3|8
1645133630000|2022-02-17 21:33:50|14169.2|14167.2|14168.7|14166.7|14169.7|14167.7|14168.6|14166.6|18
1645133640000|2022-02-17 21:34:00|14168.6|14166.6|14171.8|14169.8|14171.8|14169.8|14168.6|14166.6|37
1645133650000|2022-02-17 21:34:10|14171.7|14169.7|14172.2|14170.2|14172.5|14170.5|14170.1|14168.1|42
1645133660000|2022-02-17 21:34:20|14172.1|14170.1|14173.2|14171.2|14173.5|14171.5|14172.1|14170.1|23
1645133670000|2022-02-17 21:34:30|14173|14171|14172.2|14170.2|14173.2|14171.2|14172|14170|21
1645133680000|2022-02-17 21:34:40|14172.1|14170.1|14172.7|14170.7|14172.7|14170.7|14172|14170|11
1645133690000|2022-02-17 21:34:50|14172.6|14170.6|14172.3|14170.3|14173|14171|14172.2|14170.2|12
1645133700000|2022-02-17 21:35:00|14172.5|14170.5|14172.6|14170.6|14173.8|14171.8|14172.5|14170.5|30
1645133710000|2022-02-17 21:35:10|14172.5|14170.5|14172|14170|14173.3|14171.3|14171.8|14169.8|16
1645133720000|2022-02-17 21:35:20|14172.7|14170.7|14173|14171|14173.3|14171.3|14172.5|14170.5|18
1645133730000|2022-02-17 21:35:30|14172.7|14170.7|14172.8|14170.8|14173.1|14171.1|14172.7|14170.7|8
1645133740000|2022-02-17 21:35:40|14172.6|14170.6|14172.3|14170.3|14172.6|14170.6|14171.8|14169.8|11
1645133750000|2022-02-17 21:35:50|14172.5|14170.5|14170.8|14168.8|14172.8|14170.8|14170.7|14168.7|9
1645133760000|2022-02-17 21:36:00|14170.7|14168.7|14171.1|14169.1|14172|14170|14170.7|14168.7|11
1645133770000|2022-02-17 21:36:10|14171.2|14169.2|14171.2|14169.2|14171.6|14169.6|14171|14169|4
1645133780000|2022-02-17 21:36:20|14171.3|14169.3|14170.3|14168.3|14171.3|14169.3|14170|14168|17
1645133790000|2022-02-17 21:36:30|14170.2|14168.2|14170.7|14168.7|14170.7|14168.7|14170.2|14168.2|5
1645133800000|2022-02-17 21:36:40|14170.8|14168.8|14171.5|14169.5|14171.7|14169.7|14170.8|14168.8|7
1645133810000|2022-02-17 21:36:50|14171.7|14169.7|14173.3|14171.3|14173.3|14171.3|14171.3|14169.3|40
1645133820000|2022-02-17 21:37:00|14173.5|14171.5|14174.3|14172.3|14175.3|14173.3|14173.3|14171.3|29
1645133830000|2022-02-17 21:37:10|14174.2|14172.2|14174.7|14172.7|14174.8|14172.8|14174.1|14172.1|26
1645133840000|2022-02-17 21:37:20|14175|14173|14176.2|14174.2|14177|14175|14175|14173|46
1645133850000|2022-02-17 21:37:30|14176.1|14174.1|14176.1|14174.1|14176.6|14174.6|14176|14174|16
1645133860000|2022-02-17 21:37:40|14176.2|14174.2|14176|14174|14176.3|14174.3|14175.8|14173.8|15
1645133870000|2022-02-17 21:37:50|14175.8|14173.8|14175.5|14173.5|14176|14174|14175.2|14173.2|8
1645133880000|2022-02-17 21:38:00|14175.7|14173.7|14175|14173|14176|14174|14174.8|14172.8|38
1645133890000|2022-02-17 21:38:10|14174.8|14172.8|14174.5|14172.5|14174.8|14172.8|14174.5|14172.5|6
1645133900000|2022-02-17 21:38:20|14174.6|14172.6|14174.3|14172.3|14175.1|14173.1|14174.2|14172.2|23
1645133910000|2022-02-17 21:38:30|14174.2|14172.2|14173.3|14171.3|14174.5|14172.5|14173.3|14171.3|4
1645133920000|2022-02-17 21:38:40|14173.2|14171.2|14172.8|14170.8|14173.3|14171.3|14172.8|14170.8|6
1645133930000|2022-02-17 21:38:50|14172.6|14170.6|14173.2|14171.2|14173.2|14171.2|14172.6|14170.6|3
1645133940000|2022-02-17 21:39:00|14173.3|14171.3|14174.6|14172.6|14174.6|14172.6|14173.3|14171.3|9
1645133950000|2022-02-17 21:39:10|14174.5|14172.5|14173.3|14171.3|14174.5|14172.5|14173.3|14171.3|4
1645133960000|2022-02-17 21:39:20|14173.5|14171.5|14173|14171|14173.5|14171.5|14172.7|14170.7|6
1645133970000|2022-02-17 21:39:30|14173.1|14171.1|14172.8|14170.8|14173.1|14171.1|14172.2|14170.2|11
1645133980000|2022-02-17 21:39:40|14173|14171|14172.2|14170.2|14173|14171|14170.7|14168.7|46
1645133990000|2022-02-17 21:39:50|14172.3|14170.3|14172.3|14170.3|14172.3|14170.3|14171.7|14169.7|3
1645134000000|2022-02-17 21:40:00|14173.1|14171.1|14173.2|14171.2|14174.3|14172.3|14173|14171|61
1645134010000|2022-02-17 21:40:10|14174.2|14172.2|14173.2|14171.2|14174.2|14172.2|14173.1|14171.1|9
1645134020000|2022-02-17 21:40:20|14173.1|14171.1|14172.2|14170.2|14173.1|14171.1|14172.2|14170.2|26
1645134030000|2022-02-17 21:40:30|14172.3|14170.3|14172.3|14170.3|14172.5|14170.5|14172.2|14170.2|2
1645134040000|2022-02-17 21:40:40|14172.6|14170.6|14174.2|14172.2|14174.2|14172.2|14172.6|14170.6|8
1645134050000|2022-02-17 21:40:50|14174.3|14172.3|14174.2|14172.2|14175|14173|14174.2|14172.2|6
1645134060000|2022-02-17 21:41:00|14174.3|14172.3|14174.5|14172.5|14175|14173|14174.3|14172.3|6
1645134070000|2022-02-17 21:41:10|14174.6|14172.6|14174.2|14172.2|14174.7|14172.7|14174.1|14172.1|5
1645134080000|2022-02-17 21:41:20|14174.3|14172.3|14174.1|14172.1|14174.3|14172.3|14174.1|14172.1|5
1645134090000|2022-02-17 21:41:30|14173.3|14171.3|14172.8|14170.8|14174.1|14172.1|14172.7|14170.7|16
1645134100000|2022-02-17 21:41:40|14172.3|14170.3|14172.3|14170.3|14172.6|14170.6|14172|14170|7
1645134110000|2022-02-17 21:41:50|14172.5|14170.5|14172.2|14170.2|14172.5|14170.5|14172.1|14170.1|4
1645134120000|2022-02-17 21:42:00|14172.1|14170.1|14172.2|14170.2|14172.3|14170.3|14172|14170|4
1645134130000|2022-02-17 21:42:10|14172.1|14170.1|14174.1|14172.1|14174.1|14172.1|14172|14170|18
1645134140000|2022-02-17 21:42:20|14174.2|14172.2|14175.2|14173.2|14175.2|14173.2|14174.1|14172.1|7
1645134150000|2022-02-17 21:42:30|14174.2|14172.2|14175.1|14173.1|14175.2|14173.2|14173.8|14171.8|17
1645134160000|2022-02-17 21:42:40|14175.2|14173.2|14175.6|14173.6|14175.6|14173.6|14174.7|14172.7|2
1645134170000|2022-02-17 21:42:50|14175.7|14173.7|14176.6|14174.6|14177.5|14175.5|14175.6|14173.6|18
1645134180000|2022-02-17 21:43:00|14176.7|14174.7|14177.2|14175.2|14178|14176|14176.6|14174.6|24
1645134190000|2022-02-17 21:43:10|14176.8|14174.8|14177|14175|14177.6|14175.6|14176.6|14174.6|11
1645134200000|2022-02-17 21:43:20|14176.8|14174.8|14176.5|14174.5|14177.2|14175.2|14176.5|14174.5|4
1645134210000|2022-02-17 21:43:30|14176.2|14174.2|14177.1|14175.1|14177.1|14175.1|14176.2|14174.2|7
1645134220000|2022-02-17 21:43:40|14177.2|14175.2|14176.1|14174.1|14177.5|14175.5|14175.5|14173.5|16
1645134230000|2022-02-17 21:43:50|14176.5|14174.5|14175.6|14173.6|14176.6|14174.6|14175.5|14173.5|8
1645134240000|2022-02-17 21:44:00|14175.5|14173.5|14166.5|14164.5|14176.1|14174.1|14166.5|14164.5|162
1645134250000|2022-02-17 21:44:10|14166.8|14164.8|14171.2|14169.2|14171.2|14169.2|14166.3|14164.3|23
1645134260000|2022-02-17 21:44:20|14171|14169|14172.8|14170.8|14172.8|14170.8|14171|14169|21
1645134270000|2022-02-17 21:44:30|14172.1|14170.1|14172.7|14170.7|14173|14171|14172.1|14170.1|12
1645134280000|2022-02-17 21:44:40|14172.8|14170.8|14173|14171|14174.1|14172.1|14172.2|14170.2|31
1645134290000|2022-02-17 21:44:50|14172.8|14170.8|14168.6|14166.6|14172.8|14170.8|14168.6|14166.6|54
1645134300000|2022-02-17 21:45:00|14168.7|14166.7|14172.8|14170.8|14173.6|14171.6|14168.7|14166.7|39
1645134310000|2022-02-17 21:45:10|14172.7|14170.7|14175.6|14173.6|14176.2|14174.2|14172.7|14170.7|37
1645134320000|2022-02-17 21:45:20|14175.5|14173.5|14175.8|14173.8|14176.3|14174.3|14175.5|14173.5|6
1645134330000|2022-02-17 21:45:30|14176|14174|14175.6|14173.6|14176.3|14174.3|14174.2|14172.2|32
1645134340000|2022-02-17 21:45:40|14175.5|14173.5|14176.3|14174.3|14176.7|14174.7|14175.3|14173.3|23
1645134350000|2022-02-17 21:45:50|14176.1|14174.1|14176.6|14174.6|14176.6|14174.6|14175.7|14173.7|7
1645134360000|2022-02-17 21:46:00|14176.7|14174.7|14175.3|14173.3|14177.1|14175.1|14174.8|14172.8|35
1645134370000|2022-02-17 21:46:10|14175.2|14173.2|14175.6|14173.6|14176.6|14174.6|14175.1|14173.1|9
1645134380000|2022-02-17 21:46:20|14175.7|14173.7|14176.1|14174.1|14176.3|14174.3|14175.6|14173.6|9
1645134390000|2022-02-17 21:46:30|14176.2|14174.2|14176.3|14174.3|14176.3|14174.3|14175.8|14173.8|7
1645134400000|2022-02-17 21:46:40|14176.2|14174.2|14177.6|14175.6|14177.6|14175.6|14176.2|14174.2|15
1645134410000|2022-02-17 21:46:50|14178.3|14176.3|14177.7|14175.7|14178.3|14176.3|14177.7|14175.7|13
1645134420000|2022-02-17 21:47:00|14177.8|14175.8|14178|14176|14178.1|14176.1|14177.1|14175.1|12
1645134430000|2022-02-17 21:47:10|14177.8|14175.8|14177.8|14175.8|14177.8|14175.8|14177.8|14175.8|1
1645134440000|2022-02-17 21:47:20|14177.7|14175.7|14176.5|14174.5|14177.8|14175.8|14176.3|14174.3|7
1645134450000|2022-02-17 21:47:30|14176.6|14174.6|14177.1|14175.1|14177.2|14175.2|14176.6|14174.6|3
1645134460000|2022-02-17 21:47:40|14177|14175|14176.3|14174.3|14177.7|14175.7|14176.1|14174.1|21
1645134470000|2022-02-17 21:47:50|14176.2|14174.2|14176.2|14174.2|14176.7|14174.7|14176.1|14174.1|5
1645134480000|2022-02-17 21:48:00|14176.3|14174.3|14176.5|14174.5|14177.3|14175.3|14176.2|14174.2|7
1645134490000|2022-02-17 21:48:10|14175|14173|14175.3|14173.3|14175.7|14173.7|14174.8|14172.8|16
1645134500000|2022-02-17 21:48:20|14175.2|14173.2|14175.3|14173.3|14175.5|14173.5|14175|14173|10
1645134510000|2022-02-17 21:48:30|14175.5|14173.5|14171.8|14169.8|14175.5|14173.5|14171.7|14169.7|46
1645134520000|2022-02-17 21:48:40|14171.1|14169.1|14168.8|14166.8|14171.1|14169.1|14168.2|14166.2|126
1645134530000|2022-02-17 21:48:50|14169|14167|14170|14168|14170.1|14168.1|14167.2|14165.2|42
1645134540000|2022-02-17 21:49:00|14169.8|14167.8|14170.2|14168.2|14172.1|14170.1|14169|14167|70
1645134550000|2022-02-17 21:49:10|14170.3|14168.3|14169.7|14167.7|14171|14169|14169.2|14167.2|75
1645134560000|2022-02-17 21:49:20|14169.3|14167.3|14169.6|14167.6|14170.5|14168.5|14169.1|14167.1|20
1645134570000|2022-02-17 21:49:30|14169.7|14167.7|14170.1|14168.1|14170.2|14168.2|14169.6|14167.6|8
1645134580000|2022-02-17 21:49:40|14170|14168|14170.5|14168.5|14171.3|14169.3|14169.7|14167.7|27
1645134590000|2022-02-17 21:49:50|14170.6|14168.6|14170.5|14168.5|14170.8|14168.8|14169.6|14167.6|12
1645134600000|2022-02-17 21:50:00|14170.8|14168.8|14171.3|14169.3|14172.5|14170.5|14170.6|14168.6|14
1645134610000|2022-02-17 21:50:10|14171.2|14169.2|14172.3|14170.3|14172.5|14170.5|14170.7|14168.7|8
1645134620000|2022-02-17 21:50:20|14172.2|14170.2|14172.3|14170.3|14172.5|14170.5|14171.3|14169.3|8
1645134630000|2022-02-17 21:50:30|14172.2|14170.2|14171.1|14169.1|14172.2|14170.2|14171.1|14169.1|4
1645134640000|2022-02-17 21:50:40|14171.2|14169.2|14171.2|14169.2|14171.3|14169.3|14171.1|14169.1|1
1645134650000|2022-02-17 21:50:50|14171.1|14169.1|14171.1|14169.1|14171.2|14169.2|14171.1|14169.1|2
1645134660000|2022-02-17 21:51:00|14171.2|14169.2|14169.2|14167.2|14171.2|14169.2|14169.2|14167.2|23
1645134670000|2022-02-17 21:51:10|14169|14167|14168.2|14166.2|14169.1|14167.1|14168.2|14166.2|12
1645134680000|2022-02-17 21:51:20|14168.1|14166.1|14168.3|14166.3|14168.5|14166.5|14168.1|14166.1|8
1645134690000|2022-02-17 21:51:30|14168.5|14166.5|14168.5|14166.5|14168.5|14166.5|14168.3|14166.3|0
1645134700000|2022-02-17 21:51:40|14168.2|14166.2|14170.1|14168.1|14170.1|14168.1|14168.1|14166.1|9
1645134710000|2022-02-17 21:51:50|14170.2|14168.2|14168.7|14166.7|14170.2|14168.2|14168.5|14166.5|20
1645134720000|2022-02-17 21:52:00|14168.8|14166.8|14170.6|14168.6|14170.6|14168.6|14168.8|14166.8|2
1645134730000|2022-02-17 21:52:10|14171.1|14169.1|14171.1|14169.1|14171.1|14169.1|14171.1|14169.1|9
1645134740000|2022-02-17 21:52:20|||||||||1
1645134750000|2022-02-17 21:52:30|14170.2|14168.2|14170.5|14168.5|14170.7|14168.7|14169.8|14167.8|5
1645134760000|2022-02-17 21:52:40|14170.2|14168.2|14170.2|14168.2|14170.2|14168.2|14170.2|14168.2|1
1645134770000|2022-02-17 21:52:50|14170.1|14168.1|14169.3|14167.3|14170.1|14168.1|14169.3|14167.3|3
1645134780000|2022-02-17 21:53:00|14169.5|14167.5|14170.7|14168.7|14171.1|14169.1|14169.5|14167.5|11
1645134790000|2022-02-17 21:53:10|14170.6|14168.6|14170.3|14168.3|14170.6|14168.6|14170.3|14168.3|0
1645134800000|2022-02-17 21:53:20|14169.7|14167.7|14169|14167|14169.7|14167.7|14168.1|14166.1|28
1645134810000|2022-02-17 21:53:30|14168.8|14166.8|14168.8|14166.8|14169|14167|14168.8|14166.8|1
1645134820000|2022-02-17 21:53:40|14169.2|14167.2|14168.6|14166.6|14169.2|14167.2|14168.2|14166.2|7
1645134830000|2022-02-17 21:53:50|14168.2|14166.2|14169.6|14167.6|14169.6|14167.6|14168.2|14166.2|28
1645134840000|2022-02-17 21:54:00|14169.5|14167.5|14170.5|14168.5|14170.7|14168.7|14169.5|14167.5|11
1645134850000|2022-02-17 21:54:10|14171|14169|14169.3|14167.3|14171|14169|14169.3|14167.3|8
1645134860000|2022-02-17 21:54:20|14169.5|14167.5|14168.2|14166.2|14169.5|14167.5|14168|14166|14
1645134870000|2022-02-17 21:54:30|14168.3|14166.3|14170|14168|14170|14168|14168.2|14166.2|19
1645134880000|2022-02-17 21:54:40|14169.7|14167.7|14169|14167|14169.7|14167.7|14168.8|14166.8|8
1645134890000|2022-02-17 21:54:50|14168.8|14166.8|14169.2|14167.2|14169.6|14167.6|14168.8|14166.8|26
1645134900000|2022-02-17 21:55:00|14169.6|14167.6|14174.1|14172.1|14174.1|14172.1|14169.6|14167.6|44
1645134910000|2022-02-17 21:55:10|14174|14172|14173.3|14171.3|14174|14172|14173.1|14171.1|11
1645134920000|2022-02-17 21:55:20|14173.2|14171.2|14170.2|14168.2|14173.3|14171.3|14170.2|14168.2|19
1645134930000|2022-02-17 21:55:30|14170.3|14168.3|14170.6|14168.6|14170.6|14168.6|14170.2|14168.2|1
1645134940000|2022-02-17 21:55:40|14170.7|14168.7|14170.6|14168.6|14170.7|14168.7|14170.5|14168.5|0
1645134950000|2022-02-17 21:55:50|14170.2|14168.2|14170.5|14168.5|14170.5|14168.5|14170.2|14168.2|2
1645134960000|2022-02-17 21:56:00|14170.7|14168.7|14170.2|14168.2|14171.3|14169.3|14170.2|14168.2|13
1645134970000|2022-02-17 21:56:10|14170.1|14168.1|14170|14168|14170.2|14168.2|14169.7|14167.7|10
1645134980000|2022-02-17 21:56:20|14169.8|14167.8|14169.7|14167.7|14169.8|14167.8|14169.7|14167.7|2
1645134990000|2022-02-17 21:56:30|14169.8|14167.8|14168.1|14166.1|14169.8|14167.8|14168.1|14166.1|16
1645135000000|2022-02-17 21:56:40|14168|14166|14168.1|14166.1|14168.1|14166.1|14167.6|14165.6|4
1645135010000|2022-02-17 21:56:50|14168.2|14166.2|14168|14166|14168.2|14166.2|14168|14166|1
1645135020000|2022-02-17 21:57:00|14168.1|14166.1|14168.6|14166.6|14168.7|14166.7|14168|14166|1
1645135030000|2022-02-17 21:57:10|14168.7|14166.7|14168|14166|14168.8|14166.8|14168|14166|3
1645135040000|2022-02-17 21:57:20|14168.1|14166.1|14167.8|14165.8|14168.2|14166.2|14167.8|14165.8|3
1645135050000|2022-02-17 21:57:30|14168.1|14166.1|14167.7|14165.7|14168.5|14166.5|14167.6|14165.6|11
1645135060000|2022-02-17 21:57:40|14167.5|14165.5|14167.7|14165.7|14167.7|14165.7|14167.1|14165.1|4
1645135070000|2022-02-17 21:57:50|14167.6|14165.6|14167.2|14165.2|14167.6|14165.6|14167.2|14165.2|6
1645135080000|2022-02-17 21:58:00|14167.1|14165.1|14168.3|14166.3|14168.5|14166.5|14166.7|14164.7|21
1645135090000|2022-02-17 21:58:10|14168.2|14166.2|14167.7|14165.7|14168.5|14166.5|14167.7|14165.7|25
1645135100000|2022-02-17 21:58:20|14167.8|14165.8|14167.2|14165.2|14168.6|14166.6|14167.2|14165.2|8
1645135110000|2022-02-17 21:58:30|14166.8|14164.8|14165.2|14163.2|14166.8|14164.8|14164.7|14162.7|19
1645135120000|2022-02-17 21:58:40|14165.5|14163.5|14164.3|14162.3|14165.5|14163.5|14164.3|14162.3|14
1645135130000|2022-02-17 21:58:50|14164.5|14162.5|14164.5|14162.5|14164.6|14162.6|14164.3|14162.3|7
1645135140000|2022-02-17 21:59:00|14164.3|14162.3|14163.7|14161.7|14164.6|14162.6|14163.7|14161.7|22
1645135150000|2022-02-17 21:59:10|14163.8|14161.8|14164.1|14162.1|14164.1|14162.1|14163.7|14161.7|14
1645135160000|2022-02-17 21:59:20|14164.3|14162.3|14164.5|14162.5|14164.6|14162.6|14164|14162|3
1645135170000|2022-02-17 21:59:30|14164.3|14162.3|14164.2|14162.2|14164.7|14162.7|14163.8|14161.8|18
1645135180000|2022-02-17 21:59:40|14163.3|14161.3|14165|14163|14165|14163|14163.2|14161.2|53
1645135190000|2022-02-17 21:59:50|14163.6|14161.6|14165.1|14160.1|14165.7|14163.3|14163.6|14160.1|68
1645135200000|2022-02-17 22:00:00|14165.4|14160.4|14165.9|14160.9|14166|14161|14164.9|14159.9|0
1645135220000|2022-02-17 22:00:20|14165.8|14160.8|14165.8|14160.8|14165.8|14160.8|14165.8|14160.8|0
1645135240000|2022-02-17 22:00:40|14165.7|14160.7|14165.3|14160.3|14165.7|14160.7|14165.3|14160.3|0
1645135250000|2022-02-17 22:00:50|14165.4|14160.4|14165.4|14160.4|14165.4|14160.4|14165.4|14160.4|0
1645135260000|2022-02-17 22:01:00|14165.5|14160.5|14165.5|14160.5|14165.5|14160.5|14165.4|14160.4|0
1645135270000|2022-02-17 22:01:10|14165.4|14160.4|14165.6|14160.6|14165.7|14160.7|14165.4|14160.4|0
1645135280000|2022-02-17 22:01:20|14165.3|14160.3|14165.3|14160.3|14165.4|14160.4|14165.3|14160.3|0
1645135310000|2022-02-17 22:01:50|14165.4|14160.4|14165.2|14160.2|14165.4|14160.4|14165.2|14160.2|0
1645135320000|2022-02-17 22:02:00|14165.1|14160.1|14165.2|14160.2|14165.2|14160.2|14165.1|14160.1|0
1645135380000|2022-02-17 22:03:00|14165.3|14160.3|14165.2|14160.2|14165.3|14160.3|14165.2|14160.2|0
1645135490000|2022-02-17 22:04:50|14164.9|14159.9|14164.9|14159.9|14164.9|14159.9|14164.9|14159.9|0
1645135540000|2022-02-17 22:05:40|14165.2|14160.2|14164.9|14159.9|14165.2|14160.2|14164.9|14159.9|0
1645135550000|2022-02-17 22:05:50|14164.3|14159.3|14164.3|14159.3|14164.3|14159.3|14163.7|14158.7|0
1645135570000|2022-02-17 22:06:10|14164.2|14159.2|14164.2|14159.2|14164.2|14159.2|14164.2|14159.2|0
1645135580000|2022-02-17 22:06:20|14164|14159|14164|14159|14164|14159|14164|14159|0
1645135610000|2022-02-17 22:06:50|14163.8|14158.8|14163.8|14158.8|14163.8|14158.8|14163.8|14158.8|0
1645135620000|2022-02-17 22:07:00|14164.1|14159.1|14164.1|14159.1|14164.1|14159.1|14164.1|14159.1|0
1645135630000|2022-02-17 22:07:10|14164|14159|14164|14159|14164|14159|14164|14159|0
1645135640000|2022-02-17 22:07:20|14163.1|14158.1|14161.7|14156.7|14163.1|14158.1|14161.7|14156.7|0
1645135660000|2022-02-17 22:07:40|14163.1|14158.1|14163.1|14158.1|14163.1|14158.1|14163.1|14158.1|0
1645135670000|2022-02-17 22:07:50|14163.2|14158.2|14162.6|14157.6|14163.2|14158.2|14162.6|14157.6|0
1645135710000|2022-02-17 22:08:30|14163.3|14158.3|14163.6|14158.6|14163.6|14158.6|14163.3|14158.3|0
1645135720000|2022-02-17 22:08:40|14163.7|14158.7|14163.7|14158.7|14163.7|14158.7|14163.6|14158.6|0
1645135740000|2022-02-17 22:09:00|14163.4|14158.4|14163.7|14158.7|14163.7|14158.7|14163.4|14158.4|0
1645135750000|2022-02-17 22:09:10|14163.5|14158.5|14163.5|14158.5|14163.5|14158.5|14163.5|14158.5|0
1645135760000|2022-02-17 22:09:20|14163.8|14158.8|14163.8|14158.8|14163.8|14158.8|14163.8|14158.8|0
1645135770000|2022-02-17 22:09:30|14163.6|14158.6|14163.8|14158.8|14163.8|14158.8|14163.6|14158.6|0
1645135800000|2022-02-17 22:10:00|14163.5|14158.5|14163.9|14158.9|14163.9|14158.9|14163.5|14158.5|0
1645135820000|2022-02-17 22:10:20|14162.6|14157.6|14162.5|14157.5|14162.6|14157.6|14162.5|14157.5|0
1645135830000|2022-02-17 22:10:30|14162.3|14157.3|14162.3|14157.3|14162.3|14157.3|14162.3|14157.3|0
1645135840000|2022-02-17 22:10:40|14162.5|14157.5|14162.5|14157.5|14162.5|14157.5|14162.5|14157.5|0
1645135850000|2022-02-17 22:10:50|14162.4|14157.4|14162.4|14157.4|14162.4|14157.4|14162.4|14157.4|0
1645135860000|2022-02-17 22:11:00|14162.7|14157.7|14162.7|14157.7|14162.7|14157.7|14162.7|14157.7|0
1645135880000|2022-02-17 22:11:20|14162.9|14157.9|14163|14158|14163|14158|14162.9|14157.9|0
1645135890000|2022-02-17 22:11:30|14162.9|14157.9|14162.9|14157.9|14162.9|14157.9|14162.9|14157.9|0
1645135900000|2022-02-17 22:11:40|14163.4|14158.4|14162.5|14157.5|14163.5|14158.5|14162.5|14157.5|0
1645135960000|2022-02-17 22:12:40|14162.6|14157.6|14162.6|14157.6|14162.6|14157.6|14162.6|14157.6|0
1645135970000|2022-02-17 22:12:50|14162.3|14157.3|14162.3|14157.3|14162.3|14157.3|14162.3|14157.3|0
1645135980000|2022-02-17 22:13:00|14162.6|14157.6|14162.6|14157.6|14162.6|14157.6|14162.6|14157.6|0
1645135990000|2022-02-17 22:13:10|14162.5|14157.5|14162.5|14157.5|14162.5|14157.5|14162.5|14157.5|0
1645136000000|2022-02-17 22:13:20|14162.6|14157.6|14162.6|14157.6|14162.6|14157.6|14162.6|14157.6|0
1645136010000|2022-02-17 22:13:30|14162.7|14157.7|14162.7|14157.7|14162.7|14157.7|14162.7|14157.7|0
1645136020000|2022-02-17 22:13:40|14162.8|14157.8|14162.7|14157.7|14162.8|14157.8|14162.7|14157.7|0
1645136030000|2022-02-17 22:13:50|14161.8|14156.8|14161.8|14156.8|14161.9|14156.9|14161.8|14156.8|0
1645136040000|2022-02-17 22:14:00|14161.9|14156.9|14162.2|14157.2|14162.2|14157.2|14161.9|14156.9|0
1645136060000|2022-02-17 22:14:20|14163.2|14158.2|14163.2|14158.2|14163.2|14158.2|14163.2|14158.2|0
1645136070000|2022-02-17 22:14:30|14163.3|14158.3|14163.9|14158.9|14164.4|14159.4|14163.3|14158.3|0
1645136080000|2022-02-17 22:14:40|14162.9|14157.9|14163.9|14158.9|14163.9|14158.9|14162.9|14157.9|0
1645136090000|2022-02-17 22:14:50|14164|14159|14163.8|14158.8|14164|14159|14163.8|14158.8|0
1645136100000|2022-02-17 22:15:00|14163.7|14158.7|14163.7|14158.7|14163.7|14158.7|14163.7|14158.7|0
1645136110000|2022-02-17 22:15:10|14163.9|14158.9|14163.9|14158.9|14163.9|14158.9|14163.9|14158.9|0
1645136130000|2022-02-17 22:15:30|14164|14159|14164|14159|14164|14159|14164|14159|0
1645136140000|2022-02-17 22:15:40|14164.1|14159.1|14164.1|14159.1|14164.1|14159.1|14164.1|14159.1|0
1645136150000|2022-02-17 22:15:50|14164.3|14159.3|14164.3|14159.3|14164.3|14159.3|14164.3|14159.3|0
1645136170000|2022-02-17 22:16:10|14165.4|14160.4|14165.4|14160.4|14165.4|14160.4|14164.2|14159.2|0
1645136180000|2022-02-17 22:16:20|14164.2|14159.2|14164.2|14159.2|14164.2|14159.2|14164.2|14159.2|0
1645136190000|2022-02-17 22:16:30|14166.2|14161.2|14166.2|14161.2|14166.2|14161.2|14166.2|14161.2|0
1645136210000|2022-02-17 22:16:50|14166|14161|14166|14161|14166|14161|14166|14161|0
1645136220000|2022-02-17 22:17:00|14165.9|14160.9|14166|14161|14166|14161|14165.9|14160.9|0
1645136230000|2022-02-17 22:17:10|14166.2|14161.2|14166|14161|14166.2|14161.2|14166|14161|0
1645136240000|2022-02-17 22:17:20|14164.6|14159.6|14164.6|14159.6|14164.6|14159.6|14164.6|14159.6|0
1645136260000|2022-02-17 22:17:40|14164.5|14159.5|14164.5|14159.5|14164.5|14159.5|14164.5|14159.5|0
1645136270000|2022-02-17 22:17:50|14164.8|14159.8|14164.8|14159.8|14164.8|14159.8|14164.8|14159.8|0
1645136280000|2022-02-17 22:18:00|14164.5|14159.5|14164.5|14159.5|14164.5|14159.5|14164.5|14159.5|0
1645136290000|2022-02-17 22:18:10|14164.4|14159.4|14164.4|14159.4|14164.4|14159.4|14164.4|14159.4|0
1645136300000|2022-02-17 22:18:20|14164.1|14159.1|14164.1|14159.1|14164.1|14159.1|14164.1|14159.1|0
1645136320000|2022-02-17 22:18:40|14164.7|14159.7|14164.7|14159.7|14164.7|14159.7|14164.7|14159.7|0
1645136330000|2022-02-17 22:18:50|14164.6|14159.6|14164.6|14159.6|14164.6|14159.6|14164.6|14159.6|0
1645136340000|2022-02-17 22:19:00|14164.4|14159.4|14164|14159|14164.4|14159.4|14164|14159|0
1645136360000|2022-02-17 22:19:20|14164.1|14159.1|14164.1|14159.1|14164.1|14159.1|14164.1|14159.1|0
1645136390000|2022-02-17 22:19:50|14166.1|14161.1|14166.1|14161.1|14166.1|14161.1|14166.1|14161.1|0
1645136410000|2022-02-17 22:20:10|14166.3|14161.3|14166.3|14161.3|14166.3|14161.3|14166.3|14161.3|0
1645136440000|2022-02-17 22:20:40|14166.4|14161.4|14166.4|14161.4|14166.4|14161.4|14166.4|14161.4|0
1645136450000|2022-02-17 22:20:50|14166.3|14161.3|14166.4|14161.4|14166.4|14161.4|14166.3|14161.3|0
1645136460000|2022-02-17 22:21:00|14164.5|14159.5|14164.5|14159.5|14164.5|14159.5|14164.5|14159.5|0
1645136470000|2022-02-17 22:21:10|14164.4|14159.4|14164.5|14159.5|14164.5|14159.5|14164.4|14159.4|0
1645136480000|2022-02-17 22:21:20|14164.4|14159.4|14163.8|14158.8|14164.4|14159.4|14163.8|14158.8|0
1645136510000|2022-02-17 22:21:50|14164.3|14159.3|14164.3|14159.3|14164.3|14159.3|14164.3|14159.3|0
1645136520000|2022-02-17 22:22:00|14164.4|14159.4|14164.4|14159.4|14164.4|14159.4|14164.4|14159.4|0
1645136530000|2022-02-17 22:22:10|14164.8|14159.8|14164.8|14159.8|14164.8|14159.8|14164.8|14159.8|0
1645136560000|2022-02-17 22:22:40|14164.4|14159.4|14164.5|14159.5|14164.5|14159.5|14164.4|14159.4|0
1645136570000|2022-02-17 22:22:50|14164.4|14159.4|14164.4|14159.4|14164.4|14159.4|14164.4|14159.4|0
1645136610000|2022-02-17 22:23:30|14164.7|14159.7|14164.3|14159.3|14164.7|14159.7|14164.3|14159.3|0
1645136620000|2022-02-17 22:23:40|14164.2|14159.2|14164.2|14159.2|14164.2|14159.2|14164.2|14159.2|0
1645136630000|2022-02-17 22:23:50|14163.8|14158.8|14163.8|14158.8|14163.8|14158.8|14163.8|14158.8|0
1645136640000|2022-02-17 22:24:00|14163.7|14158.7|14163.3|14158.3|14163.7|14158.7|14163.3|14158.3|0
1645136650000|2022-02-17 22:24:10|14163.4|14158.4|14163.4|14158.4|14163.4|14158.4|14163.4|14158.4|0
1645136660000|2022-02-17 22:24:20|14163.5|14158.5|14163.4|14158.4|14163.5|14158.5|14163.4|14158.4|0
1645136690000|2022-02-17 22:24:50|14163.2|14158.2|14163.2|14158.2|14163.2|14158.2|14163.2|14158.2|0
1645136700000|2022-02-17 22:25:00|14163|14158|14163.2|14158.2|14163.2|14158.2|14163|14158|0
1645136710000|2022-02-17 22:25:10|14163.6|14158.6|14163.6|14158.6|14163.6|14158.6|14163.6|14158.6|0
1645136740000|2022-02-17 22:25:40|14163.1|14158.1|14163.1|14158.1|14163.1|14158.1|14163.1|14158.1|0
1645136750000|2022-02-17 22:25:50|14163.2|14158.2|14163.1|14158.1|14163.2|14158.2|14163.1|14158.1|0
1645136790000|2022-02-17 22:26:30|14163|14158|14163|14158|14163|14158|14163|14158|0
1645136810000|2022-02-17 22:26:50|14163.1|14158.1|14163.1|14158.1|14163.1|14158.1|14163.1|14158.1|0
1645136820000|2022-02-17 22:27:00|14163|14158|14163|14158|14163|14158|14163|14158|0
1645136870000|2022-02-17 22:27:50|14163.1|14158.1|14163.4|14158.4|14163.4|14158.4|14163.1|14158.1|0
1645136880000|2022-02-17 22:28:00|14163.3|14158.3|14163.3|14158.3|14163.3|14158.3|14163.3|14158.3|0
1645136890000|2022-02-17 22:28:10|14163.2|14158.2|14163.3|14158.3|14163.3|14158.3|14163.2|14158.2|0
1645136900000|2022-02-17 22:28:20|14163.2|14158.2|14163.3|14158.3|14163.3|14158.3|14163.2|14158.2|0
1645136920000|2022-02-17 22:28:40|14163.4|14158.4|14163.2|14158.2|14163.4|14158.4|14163.2|14158.2|0
1645136930000|2022-02-17 22:28:50|14163.3|14158.3|14163.4|14158.4|14163.4|14158.4|14163.3|14158.3|0
1645136950000|2022-02-17 22:29:10|14163.5|14158.5|14163.4|14158.4|14163.5|14158.5|14163.4|14158.4|0
1645136960000|2022-02-17 22:29:20|14164.3|14159.3|14164.3|14159.3|14164.3|14159.3|14164.3|14159.3|0
1645136990000|2022-02-17 22:29:50|14163.9|14158.9|14163.5|14158.5|14164|14159|14163.5|14158.5|0
1645137030000|2022-02-17 22:30:30|14163.6|14158.6|14163.6|14158.6|14163.6|14158.6|14163.6|14158.6|0
1645137040000|2022-02-17 22:30:40|14163.5|14158.5|14163.5|14158.5|14163.5|14158.5|14163.5|14158.5|0
1645137050000|2022-02-17 22:30:50|14163.4|14158.4|14163.4|14158.4|14163.5|14158.5|14163.4|14158.4|0
1645137060000|2022-02-17 22:31:00|14162.5|14157.5|14162.3|14157.3|14162.5|14157.5|14162.3|14157.3|0
1645137070000|2022-02-17 22:31:10|14162.8|14157.8|14162.8|14157.8|14162.8|14157.8|14162.8|14157.8|0
1645137090000|2022-02-17 22:31:30|14162.9|14157.9|14162.9|14157.9|14162.9|14157.9|14162.9|14157.9|0
1645137100000|2022-02-17 22:31:40|14162.8|14157.8|14162.8|14157.8|14162.8|14157.8|14162.8|14157.8|0
1645137110000|2022-02-17 22:31:50|14162.4|14157.4|14162.4|14157.4|14162.4|14157.4|14162.4|14157.4|0
1645137120000|2022-02-17 22:32:00|14161.7|14156.7|14162.3|14157.3|14162.3|14157.3|14161.7|14156.7|0
1645137130000|2022-02-17 22:32:10|14162.5|14157.5|14162.9|14157.9|14162.9|14157.9|14162.4|14157.4|0
1645137140000|2022-02-17 22:32:20|14162.8|14157.8|14162.8|14157.8|14162.8|14157.8|14162.8|14157.8|0
1645137180000|2022-02-17 22:33:00|14162.2|14157.2|14162.2|14157.2|14162.2|14157.2|14162.2|14157.2|0
1645137190000|2022-02-17 22:33:10|14162|14157|14161.7|14156.7|14162.1|14157.1|14161.7|14156.7|0
1645137200000|2022-02-17 22:33:20|14161.8|14156.8|14162.2|14157.2|14162.2|14157.2|14161.6|14156.6|0
1645137210000|2022-02-17 22:33:30|14162.3|14157.3|14162.5|14157.5|14162.5|14157.5|14162.3|14157.3|0
1645137220000|2022-02-17 22:33:40|14162.3|14157.3|14162.7|14157.7|14162.7|14157.7|14162.3|14157.3|0
1645137250000|2022-02-17 22:34:10|14162.6|14157.6|14162.6|14157.6|14162.6|14157.6|14162.6|14157.6|0
1645137270000|2022-02-17 22:34:30|14162.7|14157.7|14163|14158|14163|14158|14162.7|14157.7|0
1645137280000|2022-02-17 22:34:40|14162.9|14157.9|14163.1|14158.1|14163.1|14158.1|14162.9|14157.9|0
1645137290000|2022-02-17 22:34:50|14163.3|14158.3|14163.1|14158.1|14163.3|14158.3|14163.1|14158.1|0
1645137310000|2022-02-17 22:35:10|14163.6|14158.6|14163.6|14158.6|14163.6|14158.6|14163.6|14158.6|0
1645137320000|2022-02-17 22:35:20|14163.4|14158.4|14163.5|14158.5|14163.5|14158.5|14163.4|14158.4|0
1645137340000|2022-02-17 22:35:40|14163.7|14158.7|14163.7|14158.7|14163.7|14158.7|14163.7|14158.7|0
1645137350000|2022-02-17 22:35:50|14163.6|14158.6|14163.8|14158.8|14163.8|14158.8|14163.6|14158.6|0
1645137380000|2022-02-17 22:36:20|14164|14159|14163.8|14158.8|14164|14159|14163.8|14158.8|0
1645137390000|2022-02-17 22:36:30|14163.7|14158.7|14163.7|14158.7|14163.7|14158.7|14163.7|14158.7|0
1645137400000|2022-02-17 22:36:40|14163.8|14158.8|14163.8|14158.8|14163.8|14158.8|14163.8|14158.8|0
1645137460000|2022-02-17 22:37:40|14163.7|14158.7|14163.6|14158.6|14163.7|14158.7|14163.6|14158.6|0
1645137470000|2022-02-17 22:37:50|14162.9|14157.9|14162.6|14157.6|14163|14158|14162.6|14157.6|0
1645137480000|2022-02-17 22:38:00|14162.8|14157.8|14162.8|14157.8|14162.8|14157.8|14162.8|14157.8|0
1645137490000|2022-02-17 22:38:10|14162.7|14157.7|14162.7|14157.7|14162.7|14157.7|14162.7|14157.7|0
1645137510000|2022-02-17 22:38:30|14162.8|14157.8|14162.8|14157.8|14162.8|14157.8|14162.8|14157.8|0
1645137520000|2022-02-17 22:38:40|14162.9|14157.9|14163|14158|14163|14158|14162.9|14157.9|0
1645137590000|2022-02-17 22:39:50|14163.1|14158.1|14163.1|14158.1|14163.1|14158.1|14163.1|14158.1|0
1645137600000|2022-02-17 22:40:00|14163.2|14158.2|14163|14158|14163.2|14158.2|14163|14158|0
1645137610000|2022-02-17 22:40:10|14162.9|14157.9|14162.5|14157.5|14162.9|14157.9|14162.5|14157.5|0
1645137620000|2022-02-17 22:40:20|14162|14157|14161.7|14156.7|14162|14157|14161.6|14156.6|0
1645137630000|2022-02-17 22:40:30|14161.8|14156.8|14161.4|14156.4|14161.8|14156.8|14161.4|14156.4|0
1645137640000|2022-02-17 22:40:40|14161.5|14156.5|14161.7|14156.7|14161.7|14156.7|14161.5|14156.5|0
1645137650000|2022-02-17 22:40:50|14161.6|14156.6|14161.6|14156.6|14161.6|14156.6|14161.6|14156.6|0
1645137680000|2022-02-17 22:41:20|14161.7|14156.7|14161.7|14156.7|14161.7|14156.7|14161.7|14156.7|0
1645137700000|2022-02-17 22:41:40|14161.5|14156.5|14161.5|14156.5|14161.5|14156.5|14161.5|14156.5|0
1645137720000|2022-02-17 22:42:00|14161.4|14156.4|14161.4|14156.4|14161.4|14156.4|14161.4|14156.4|0
1645137730000|2022-02-17 22:42:10|14161.8|14156.8|14161.4|14156.4|14161.8|14156.8|14161.4|14156.4|0
1645137740000|2022-02-17 22:42:20|14161.8|14156.8|14162.7|14157.7|14162.7|14157.7|14161.8|14156.8|0
1645137780000|2022-02-17 22:43:00|14162.8|14157.8|14163|14158|14163|14158|14162.8|14157.8|0
1645137790000|2022-02-17 22:43:10|14162.9|14157.9|14163.2|14158.2|14163.2|14158.2|14162.9|14157.9|0
1645137820000|2022-02-17 22:43:40|14162.7|14157.7|14161.8|14156.8|14162.7|14157.7|14161.8|14156.8|0
1645137840000|2022-02-17 22:44:00|14161.7|14156.7|14161.7|14156.7|14161.7|14156.7|14161.7|14156.7|0
1645137850000|2022-02-17 22:44:10|14161.6|14156.6|14161.6|14156.6|14161.6|14156.6|14161.6|14156.6|0
1645137860000|2022-02-17 22:44:20|14161.9|14156.9|14161.6|14156.6|14162|14157|14161.6|14156.6|0
1645137870000|2022-02-17 22:44:30|14162.2|14157.2|14162.2|14157.2|14162.2|14157.2|14162.2|14157.2|0
1645137880000|2022-02-17 22:44:40|14161.8|14156.8|14161.6|14156.6|14161.8|14156.8|14161.6|14156.6|0
1645137890000|2022-02-17 22:44:50|14161.9|14156.9|14162|14157|14162|14157|14161.9|14156.9|0
1645137900000|2022-02-17 22:45:00|14161.9|14156.9|14161.9|14156.9|14161.9|14156.9|14161.9|14156.9|0
1645137910000|2022-02-17 22:45:10|14162|14157|14162.5|14157.5|14162.6|14157.6|14162|14157|0
1645137920000|2022-02-17 22:45:20|14162.2|14157.2|14161.6|14156.6|14162.2|14157.2|14161.6|14156.6|0
1645137930000|2022-02-17 22:45:30|14161.5|14156.5|14161.5|14156.5|14161.5|14156.5|14161.5|14156.5|0
1645137950000|2022-02-17 22:45:50|14161.4|14156.4|14161.4|14156.4|14161.4|14156.4|14161.4|14156.4|0
1645137960000|2022-02-17 22:46:00|14161.5|14156.5|14161.5|14156.5|14161.5|14156.5|14161.5|14156.5|0
1645137970000|2022-02-17 22:46:10|14161.6|14156.6|14161.7|14156.7|14161.7|14156.7|14161.6|14156.6|0
1645137980000|2022-02-17 22:46:20|14161.8|14156.8|14161.8|14156.8|14161.8|14156.8|14161.8|14156.8|0
1645138000000|2022-02-17 22:46:40|14161.5|14156.5|14161.5|14156.5|14161.5|14156.5|14161.5|14156.5|0
1645138040000|2022-02-17 22:47:20|14161.4|14156.4|14161.4|14156.4|14161.4|14156.4|14161.4|14156.4|0
1645138050000|2022-02-17 22:47:30|14161.6|14156.6|14161.7|14156.7|14161.7|14156.7|14161.6|14156.6|0
1645138060000|2022-02-17 22:47:40|14161.6|14156.6|14162|14157|14162|14157|14161.6|14156.6|0
1645138070000|2022-02-17 22:47:50|14162.7|14157.7|14162.7|14157.7|14162.7|14157.7|14162.7|14157.7|0
1645138080000|2022-02-17 22:48:00|14162|14157|14162|14157|14162|14157|14162|14157|0
1645138090000|2022-02-17 22:48:10|14162.3|14157.3|14162.3|14157.3|14162.3|14157.3|14162.3|14157.3|0
1645138110000|2022-02-17 22:48:30|14162.4|14157.4|14162.4|14157.4|14162.4|14157.4|14162.4|14157.4|0
1645138130000|2022-02-17 22:48:50|14162.6|14157.6|14163|14158|14163.1|14158.1|14162.6|14157.6|0
1645138150000|2022-02-17 22:49:10|14163.9|14158.9|14163.9|14158.9|14163.9|14158.9|14163.9|14158.9|0
1645138160000|2022-02-17 22:49:20|14163.7|14158.7|14163.7|14158.7|14163.7|14158.7|14163.7|14158.7|0
1645138170000|2022-02-17 22:49:30|14164|14159|14165.4|14160.4|14165.4|14160.4|14164|14159|0
1645138180000|2022-02-17 22:49:40|14165.3|14160.3|14164.6|14159.6|14165.3|14160.3|14164.6|14159.6|0
1645138190000|2022-02-17 22:49:50|14164.8|14159.8|14164.8|14159.8|14164.8|14159.8|14164.8|14159.8|0
1645138200000|2022-02-17 22:50:00|14165|14160|14165|14160|14165|14160|14165|14160|0
1645138210000|2022-02-17 22:50:10|14164.9|14159.9|14164.4|14159.4|14164.9|14159.9|14164.4|14159.4|0
1645138230000|2022-02-17 22:50:30|14164.5|14159.5|14164.5|14159.5|14164.5|14159.5|14164.5|14159.5|0
1645138250000|2022-02-17 22:50:50|14164.4|14159.4|14164.4|14159.4|14164.4|14159.4|14164.4|14159.4|0
1645138260000|2022-02-17 22:51:00|14164|14159|14164.5|14159.5|14164.5|14159.5|14164|14159|0
1645138270000|2022-02-17 22:51:10|14164|14159|14164|14159|14164|14159|14164|14159|0
1645138300000|2022-02-17 22:51:40|14164.5|14159.5|14164.5|14159.5|14164.5|14159.5|14164.5|14159.5|0
1645138320000|2022-02-17 22:52:00|14164|14159|14164|14159|14164|14159|14164|14159|0
1645138370000|2022-02-17 22:52:50|14164.1|14159.1|14164.1|14159.1|14164.1|14159.1|14164.1|14159.1|0
1645138420000|2022-02-17 22:53:40|14165|14160|14165|14160|14165|14160|14165|14160|0
1645138430000|2022-02-17 22:53:50|14164.8|14159.8|14164.8|14159.8|14164.8|14159.8|14164.8|14159.8|0
1645138440000|2022-02-17 22:54:00|14164.7|14159.7|14164.7|14159.7|14164.7|14159.7|14164.7|14159.7|0
1645138460000|2022-02-17 22:54:20|14165|14160|14165|14160|14165|14160|14165|14160|0
1645138490000|2022-02-17 22:54:50|14165.1|14160.1|14165.1|14160.1|14165.1|14160.1|14165.1|14160.1|0
1645138500000|2022-02-17 22:55:00|14164.6|14159.6|14164.8|14159.8|14164.8|14159.8|14164.6|14159.6|0
1645138510000|2022-02-17 22:55:10|14165|14160|14165|14160|14165|14160|14165|14160|0
1645138520000|2022-02-17 22:55:20|14165.1|14160.1|14165|14160|14165.1|14160.1|14165|14160|0
1645138530000|2022-02-17 22:55:30|14164.9|14159.9|14165.1|14160.1|14165.1|14160.1|14164.9|14159.9|0
1645138550000|2022-02-17 22:55:50|14165.2|14160.2|14165.2|14160.2|14165.2|14160.2|14165.2|14160.2|0
1645138560000|2022-02-17 22:56:00|14165.1|14160.1|14165.2|14160.2|14165.2|14160.2|14165.1|14160.1|0
1645138580000|2022-02-17 22:56:20|14165.3|14160.3|14165.3|14160.3|14165.3|14160.3|14165.3|14160.3|0
1645138590000|2022-02-17 22:56:30|14165.4|14160.4|14165.4|14160.4|14165.4|14160.4|14165.4|14160.4|0
1645138600000|2022-02-17 22:56:40|14165.9|14160.9|14165.9|14160.9|14165.9|14160.9|14165.9|14160.9|0
1645138680000|2022-02-17 22:58:00|14166|14161|14166|14161|14166|14161|14166|14161|0
1645138690000|2022-02-17 22:58:10|14166.5|14161.5|14166.5|14161.5|14166.6|14161.6|14166.4|14161.4|0
1645138720000|2022-02-17 22:58:40|14166.6|14161.6|14166.5|14161.5|14166.6|14161.6|14166.4|14161.4|0
1645138730000|2022-02-17 22:58:50|14166.3|14161.3|14166.3|14161.3|14166.3|14161.3|14166.3|14161.3|0
1645138740000|2022-02-17 22:59:00|14166.4|14161.4|14166.4|14161.4|14166.4|14161.4|14166.4|14161.4|0
1645138750000|2022-02-17 22:59:10|14165.9|14160.9|14165.6|14160.6|14166.1|14161.1|14165.6|14160.6|0
1645138760000|2022-02-17 22:59:20|14165.7|14160.7|14165.7|14160.7|14165.7|14160.7|14165.7|14160.7|0
1645138790000|2022-02-17 22:59:50|14165.8|14160.8|14165.8|14160.8|14165.8|14160.8|14165.8|14160.8|0
1645138800000|2022-02-17 23:00:00|14165.1|14163.1|14161.6|14159.6|14165.1|14163.1|14160.8|14158.8|70
1645138810000|2022-02-17 23:00:10|14161.8|14159.8|14163.2|14161.2|14163.3|14161.3|14157.2|14155.2|76
1645138820000|2022-02-17 23:00:20|14163.1|14161.1|14162.1|14160.1|14163.2|14161.2|14160.6|14158.6|17
1645138830000|2022-02-17 23:00:30|14161.7|14159.7|14162.1|14160.1|14162.1|14160.1|14161.3|14159.3|14
1645138840000|2022-02-17 23:00:40|14161.8|14159.8|14163.1|14161.1|14165.8|14163.8|14161.6|14159.6|54
1645138850000|2022-02-17 23:00:50|14163.2|14161.2|14162.7|14160.7|14163.5|14161.5|14161.8|14159.8|28
1645138860000|2022-02-17 23:01:00|14161.6|14159.6|14161.2|14159.2|14162.2|14160.2|14160|14158|40
1645138870000|2022-02-17 23:01:10|14163.1|14161.1|14163.2|14161.2|14163.3|14161.3|14161.3|14159.3|20
1645138880000|2022-02-17 23:01:20|14163.3|14161.3|14165.1|14163.1|14165.2|14163.2|14163.3|14161.3|44
1645138890000|2022-02-17 23:01:30|14164.8|14162.8|14164.2|14162.2|14165.2|14163.2|14164.1|14162.1|13
1645138900000|2022-02-17 23:01:40|14164|14162|14164|14162|14167.1|14165.1|14163.8|14161.8|25
1645138910000|2022-02-17 23:01:50|14164.1|14162.1|14160.1|14158.1|14164.3|14162.3|14159.5|14157.5|41
1645138920000|2022-02-17 23:02:00|14160.3|14158.3|14161|14159|14161.8|14159.8|14160.3|14158.3|7
1645138930000|2022-02-17 23:02:10|14161.1|14159.1|14160.8|14158.8|14162.3|14160.3|14160.5|14158.5|13
1645138940000|2022-02-17 23:02:20|14160.7|14158.7|14160.1|14158.1|14161|14159|14160|14158|14
1645138950000|2022-02-17 23:02:30|14160|14158|14155.5|14153.5|14160|14158|14155|14153|62
1645138960000|2022-02-17 23:02:40|14155.1|14153.1|14157.6|14155.6|14157.6|14155.6|14155.1|14153.1|17
1645138970000|2022-02-17 23:02:50|14157.5|14155.5|14155.5|14153.5|14157.5|14155.5|14154.5|14152.5|34
1645138980000|2022-02-17 23:03:00|14155.3|14153.3|14154.6|14152.6|14156.8|14154.8|14154.6|14152.6|27
1645138990000|2022-02-17 23:03:10|14154.5|14152.5|14159.3|14157.3|14159.3|14157.3|14153.6|14151.6|31
1645139000000|2022-02-17 23:03:20|14159.2|14157.2|14158.1|14156.1|14159.8|14157.8|14157.5|14155.5|10
1645139010000|2022-02-17 23:03:30|14158|14156|14156|14154|14159.2|14157.2|14156|14154|12
1645139020000|2022-02-17 23:03:40|14158.8|14156.8|14157.5|14155.5|14159.1|14157.1|14157.1|14155.1|43
1645139030000|2022-02-17 23:03:50|14157.3|14155.3|14157.6|14155.6|14157.7|14155.7|14156.8|14154.8|8
1645139040000|2022-02-17 23:04:00|14158.7|14156.7|14158.1|14156.1|14159.5|14157.5|14157.1|14155.1|25
1645139050000|2022-02-17 23:04:10|14158|14156|14154.3|14152.3|14158.1|14156.1|14154.3|14152.3|29
1645139060000|2022-02-17 23:04:20|14154.5|14152.5|14152.6|14150.6|14154.7|14152.7|14152.3|14150.3|39
1645139070000|2022-02-17 23:04:30|14152.5|14150.5|14154.2|14152.2|14154.2|14152.2|14152.1|14150.1|45
1645139080000|2022-02-17 23:04:40|14154.1|14152.1|14150.6|14148.6|14154.1|14152.1|14150.6|14148.6|53
1645139090000|2022-02-17 23:04:50|14150.5|14148.5|14149.8|14147.8|14150.6|14148.6|14149.5|14147.5|29
1645139100000|2022-02-17 23:05:00|14150|14148|14150.7|14148.7|14152|14150|14149.6|14147.6|46
1645139110000|2022-02-17 23:05:10|14151|14149|14150.3|14148.3|14151.3|14149.3|14150.3|14148.3|13
1645139120000|2022-02-17 23:05:20|14150.5|14148.5|14150.8|14148.8|14151.1|14149.1|14150.1|14148.1|10
1645139130000|2022-02-17 23:05:30|14150.7|14148.7|14151|14149|14151.5|14149.5|14150.3|14148.3|15
1645139140000|2022-02-17 23:05:40|14151.1|14149.1|14152.6|14150.6|14153.3|14151.3|14151.1|14149.1|11
1645139150000|2022-02-17 23:05:50|14152.5|14150.5|14149.6|14147.6|14152.6|14150.6|14149.1|14147.1|27
1645139160000|2022-02-17 23:06:00|14149.3|14147.3|14150.6|14148.6|14150.6|14148.6|14147.2|14145.2|72
1645139170000|2022-02-17 23:06:10|14151.8|14149.8|14148.8|14146.8|14153.8|14151.8|14147.3|14145.3|54
1645139180000|2022-02-17 23:06:20|14149|14147|14149.1|14147.1|14150.2|14148.2|14148.8|14146.8|18
1645139190000|2022-02-17 23:06:30|14149|14147|14147.7|14145.7|14149.1|14147.1|14146.6|14144.6|32
1645139200000|2022-02-17 23:06:40|14147.6|14145.6|14147.1|14145.1|14148.6|14146.6|14147.1|14145.1|20
1645139210000|2022-02-17 23:06:50|14146.7|14144.7|14146.8|14144.8|14147.5|14145.5|14146.3|14144.3|20
1645139220000|2022-02-17 23:07:00|14146.7|14144.7|14147.2|14145.2|14147.7|14145.7|14146.5|14144.5|17
1645139230000|2022-02-17 23:07:10|14147.3|14145.3|14147.6|14145.6|14148.3|14146.3|14146.8|14144.8|15
1645139240000|2022-02-17 23:07:20|14148.3|14146.3|14148|14146|14148.7|14146.7|14147.1|14145.1|16
1645139250000|2022-02-17 23:07:30|14148.1|14146.1|14148.7|14146.7|14149.5|14147.5|14147.3|14145.3|40
1645139260000|2022-02-17 23:07:40|14148.3|14146.3|14148.3|14146.3|14148.7|14146.7|14148.1|14146.1|8
1645139270000|2022-02-17 23:07:50|14147.1|14145.1|14149|14147|14149.5|14147.5|14146.7|14144.7|49
1645139280000|2022-02-17 23:08:00|14148.8|14146.8|14147.6|14145.6|14149|14147|14147.2|14145.2|9
1645139290000|2022-02-17 23:08:10|14147.3|14145.3|14148.6|14146.6|14150.1|14148.1|14147.3|14145.3|29
1645139300000|2022-02-17 23:08:20|14148.8|14146.8|14147.2|14145.2|14149.5|14147.5|14147.2|14145.2|17
1645139310000|2022-02-17 23:08:30|14146.7|14144.7|14148.3|14146.3|14148.3|14146.3|14146.7|14144.7|4
1645139320000|2022-02-17 23:08:40|14148.2|14146.2|14148.2|14146.2|14148.2|14146.2|14147.6|14145.6|6
1645139330000|2022-02-17 23:08:50|14147.6|14145.6|14148.1|14146.1|14148.6|14146.6|14147.5|14145.5|8
1645139340000|2022-02-17 23:09:00|14148|14146|14152|14150|14152.1|14150.1|14148|14146|56
1645139350000|2022-02-17 23:09:10|14151.8|14149.8|14152|14150|14152.8|14150.8|14151.6|14149.6|14
1645139360000|2022-02-17 23:09:20|14151.8|14149.8|14151.2|14149.2|14152.1|14150.1|14151.2|14149.2|29
1645139370000|2022-02-17 23:09:30|14151.3|14149.3|14152.6|14150.6|14153|14151|14151.3|14149.3|16
1645139380000|2022-02-17 23:09:40|14153.1|14151.1|14152.3|14150.3|14153.1|14151.1|14152.3|14150.3|11
1645139390000|2022-02-17 23:09:50|14152.5|14150.5|14152.6|14150.6|14152.8|14150.8|14151.5|14149.5|11
1645139400000|2022-02-17 23:10:00|14154.6|14152.6|14153.3|14151.3|14154.6|14152.6|14152.2|14150.2|42
1645139410000|2022-02-17 23:10:10|14152.8|14150.8|14153|14151|14153|14151|14152.1|14150.1|11
1645139420000|2022-02-17 23:10:20|14153.5|14151.5|14155.5|14153.5|14156.5|14154.5|14153.3|14151.3|33
1645139430000|2022-02-17 23:10:30|14155.7|14153.7|14155.5|14153.5|14156.2|14154.2|14155.2|14153.2|14
1645139440000|2022-02-17 23:10:40|14155.6|14153.6|14156.1|14154.1|14156.2|14154.2|14155.3|14153.3|11
1645139450000|2022-02-17 23:10:50|14156.2|14154.2|14157.1|14155.1|14158.1|14156.1|14156.1|14154.1|30
1645139460000|2022-02-17 23:11:00|14157.2|14155.2|14158.1|14156.1|14158.7|14156.7|14157.2|14155.2|21
1645139470000|2022-02-17 23:11:10|14158.5|14156.5|14159|14157|14159|14157|14158|14156|16
1645139480000|2022-02-17 23:11:20|14159.1|14157.1|14161.2|14159.2|14161.3|14159.3|14159.1|14157.1|27
1645139490000|2022-02-17 23:11:30|14161.1|14159.1|14159.5|14157.5|14161.5|14159.5|14159.3|14157.3|17
1645139500000|2022-02-17 23:11:40|14159.6|14157.6|14160.1|14158.1|14160.3|14158.3|14158.1|14156.1|28
1645139510000|2022-02-17 23:11:50|14160.2|14158.2|14160.3|14158.3|14161.1|14159.1|14159.8|14157.8|17
1645139520000|2022-02-17 23:12:00|14160.6|14158.6|14161|14159|14161.1|14159.1|14160.6|14158.6|12
1645139530000|2022-02-17 23:12:10|14160.7|14158.7|14161.8|14159.8|14162.5|14160.5|14160.6|14158.6|24
1645139540000|2022-02-17 23:12:20|14161.5|14159.5|14160.1|14158.1|14161.6|14159.6|14160.1|14158.1|9
1645139550000|2022-02-17 23:12:30|14160|14158|14161.8|14159.8|14162|14160|14160|14158|15
1645139560000|2022-02-17 23:12:40|14162.1|14160.1|14162.6|14160.6|14162.6|14160.6|14161.7|14159.7|18
1645139570000|2022-02-17 23:12:50|14162|14160|14160.3|14158.3|14162.5|14160.5|14160.3|14158.3|28
1645139580000|2022-02-17 23:13:00|14160.5|14158.5|14161.7|14159.7|14162|14160|14160.5|14158.5|7
1645139590000|2022-02-17 23:13:10|14162.5|14160.5|14161.2|14159.2|14163.5|14161.5|14161.2|14159.2|30
1645139600000|2022-02-17 23:13:20|14161.3|14159.3|14161.1|14159.1|14162.3|14160.3|14161.1|14159.1|27
1645139610000|2022-02-17 23:13:30|14161|14159|14161|14159|14161.2|14159.2|14160.2|14158.2|8
1645139620000|2022-02-17 23:13:40|14161.1|14159.1|14161.2|14159.2|14161.5|14159.5|14161.1|14159.1|6
1645139630000|2022-02-17 23:13:50|14161.3|14159.3|14161.2|14159.2|14161.3|14159.3|14161.2|14159.2|1
1645139640000|2022-02-17 23:14:00|14161.3|14159.3|14161.8|14159.8|14162.5|14160.5|14161.1|14159.1|23
1645139650000|2022-02-17 23:14:10|14162.1|14160.1|14161.3|14159.3|14162.3|14160.3|14161.1|14159.1|8
1645139660000|2022-02-17 23:14:20|14161.1|14159.1|14161.1|14159.1|14162.1|14160.1|14161.1|14159.1|15
1645139670000|2022-02-17 23:14:30|14161.2|14159.2|14161|14159|14161.8|14159.8|14160.3|14158.3|11
1645139680000|2022-02-17 23:14:40|14161.5|14159.5|14161.1|14159.1|14161.5|14159.5|14160.2|14158.2|14
1645139690000|2022-02-17 23:14:50|14161.5|14159.5|14161.1|14159.1|14161.5|14159.5|14161|14159|8
1645139700000|2022-02-17 23:15:00|14161.3|14159.3|14160.6|14158.6|14161.7|14159.7|14160|14158|40
1645139710000|2022-02-17 23:15:10|14160.8|14158.8|14160.3|14158.3|14161.5|14159.5|14160.2|14158.2|10
1645139720000|2022-02-17 23:15:20|14160.2|14158.2|14160.7|14158.7|14160.7|14158.7|14160.2|14158.2|9
1645139730000|2022-02-17 23:15:30|14161.2|14159.2|14160.1|14158.1|14162.2|14160.2|14159.7|14157.7|27
1645139740000|2022-02-17 23:15:40|14160|14158|14159.2|14157.2|14160|14158|14158.7|14156.7|16
1645139750000|2022-02-17 23:15:50|14159.1|14157.1|14156.8|14154.8|14159.5|14157.5|14156.6|14154.6|28
1645139760000|2022-02-17 23:16:00|14156.7|14154.7|14158.5|14156.5|14158.5|14156.5|14156.7|14154.7|10
1645139770000|2022-02-17 23:16:10|14158.7|14156.7|14157.8|14155.8|14158.7|14156.7|14157.2|14155.2|14
1645139780000|2022-02-17 23:16:20|14158|14156|14159|14157|14159|14157|14157.7|14155.7|43
1645139790000|2022-02-17 23:16:30|14159.1|14157.1|14158.5|14156.5|14159.1|14157.1|14158.5|14156.5|7
1645139800000|2022-02-17 23:16:40|14158.8|14156.8|14162.2|14160.2|14162.2|14160.2|14158.5|14156.5|40
1645139810000|2022-02-17 23:16:50|14162.1|14160.1|14162.3|14160.3|14162.7|14160.7|14161.8|14159.8|6
1645139820000|2022-02-17 23:17:00|14162.5|14160.5|14167.8|14165.8|14168.3|14166.3|14161.6|14159.6|99
1645139830000|2022-02-17 23:17:10|14168|14166|14165.7|14163.7|14168|14166|14165.7|14163.7|21
1645139840000|2022-02-17 23:17:20|14165.6|14163.6|14168.1|14166.1|14168.7|14166.7|14165.3|14163.3|20
1645139850000|2022-02-17 23:17:30|14168.3|14166.3|14167.8|14165.8|14168.6|14166.6|14167.3|14165.3|11
1645139860000|2022-02-17 23:17:40|14168.1|14166.1|14168.8|14166.8|14168.8|14166.8|14168.1|14166.1|6
1645139870000|2022-02-17 23:17:50|14168.2|14166.2|14170.1|14168.1|14170.8|14168.8|14168.2|14166.2|61
1645139880000|2022-02-17 23:18:00|14170.2|14168.2|14168.5|14166.5|14171.1|14169.1|14168.1|14166.1|38
1645139890000|2022-02-17 23:18:10|14168.3|14166.3|14172.2|14170.2|14172.3|14170.3|14167.7|14165.7|49
1645139900000|2022-02-17 23:18:20|14172.3|14170.3|14172.3|14170.3|14175.5|14173.5|14172.3|14170.3|72
1645139910000|2022-02-17 23:18:30|14171.6|14169.6|14172.3|14170.3|14173.7|14171.7|14171.3|14169.3|20
1645139920000|2022-02-17 23:18:40|14172.5|14170.5|14172.5|14170.5|14173.2|14171.2|14171.6|14169.6|30
1645139930000|2022-02-17 23:18:50|14172.6|14170.6|14172.6|14170.6|14173|14171|14172.3|14170.3|14
1645139940000|2022-02-17 23:19:00|14172.7|14170.7|14174.5|14172.5|14174.6|14172.6|14172.5|14170.5|13
1645139950000|2022-02-17 23:19:10|14174.7|14172.7|14173.7|14171.7|14174.7|14172.7|14173.3|14171.3|16
1645139960000|2022-02-17 23:19:20|14174.1|14172.1|14172.6|14170.6|14174.1|14172.1|14172.5|14170.5|9
1645139970000|2022-02-17 23:19:30|14172.5|14170.5|14173.7|14171.7|14174|14172|14172.5|14170.5|12
1645139980000|2022-02-17 23:19:40|14173.3|14171.3|14173.3|14171.3|14175.5|14173.5|14173.1|14171.1|16
1645139990000|2022-02-17 23:19:50|14173.1|14171.1|14173.5|14171.5|14174.5|14172.5|14172.5|14170.5|9
1645140000000|2022-02-17 23:20:00|14173.6|14171.6|14175.3|14173.3|14175.6|14173.6|14172.6|14170.6|23
1645140010000|2022-02-17 23:20:10|14175.1|14173.1|14173.3|14171.3|14175.1|14173.1|14173|14171|12
1645140020000|2022-02-17 23:20:20|14173.1|14171.1|14172.5|14170.5|14174.1|14172.1|14172.5|14170.5|7
1645140030000|2022-02-17 23:20:30|14172.6|14170.6|14173.8|14171.8|14173.8|14171.8|14172.6|14170.6|1
1645140040000|2022-02-17 23:20:40|14173.7|14171.7|14172.7|14170.7|14173.7|14171.7|14172.7|14170.7|7
1645140050000|2022-02-17 23:20:50|14172.6|14170.6|14171.6|14169.6|14172.7|14170.7|14171.2|14169.2|17
1645140060000|2022-02-17 23:21:00|14171.5|14169.5|14172.8|14170.8|14172.8|14170.8|14171.5|14169.5|11
1645140070000|2022-02-17 23:21:10|14173.1|14171.1|14172.2|14170.2|14173.1|14171.1|14172.2|14170.2|10
1645140080000|2022-02-17 23:21:20|14172.5|14170.5|14176.2|14174.2|14176.2|14174.2|14172.1|14170.1|27
1645140090000|2022-02-17 23:21:30|14176.1|14174.1|14174.8|14172.8|14176.5|14174.5|14174.8|14172.8|41
1645140100000|2022-02-17 23:21:40|14174.6|14172.6|14177.1|14175.1|14177.1|14175.1|14174.3|14172.3|48
1645140110000|2022-02-17 23:21:50|14177|14175|14176.1|14174.1|14177.8|14175.8|14175.5|14173.5|27
1645140120000|2022-02-17 23:22:00|14176.6|14174.6|14180.3|14178.3|14180.3|14178.3|14176.6|14174.6|90
1645140130000|2022-02-17 23:22:10|14180.5|14178.5|14181|14179|14183.1|14181.1|14180.5|14178.5|111
1645140140000|2022-02-17 23:22:20|14181.1|14179.1|14183.6|14181.6|14184.3|14182.3|14181.1|14179.1|54
1645140150000|2022-02-17 23:22:30|14183.5|14181.5|14183.3|14181.3|14185.1|14183.1|14183.1|14181.1|52
1645140160000|2022-02-17 23:22:40|14183.5|14181.5|14185|14183|14186.1|14184.1|14183.2|14181.2|66
1645140170000|2022-02-17 23:22:50|14185.1|14183.1|14183.2|14181.2|14185.2|14183.2|14183|14181|32
1645140180000|2022-02-17 23:23:00|14183|14181|14182.2|14180.2|14183.6|14181.6|14181.7|14179.7|48
1645140190000|2022-02-17 23:23:10|14181.8|14179.8|14183.3|14181.3|14183.6|14181.6|14181.6|14179.6|17
1645140200000|2022-02-17 23:23:20|14183|14181|14183.2|14181.2|14183.5|14181.5|14181.6|14179.6|26
1645140210000|2022-02-17 23:23:30|14184|14182|14183.2|14181.2|14184|14182|14183.2|14181.2|27
1645140220000|2022-02-17 23:23:40|14183.3|14181.3|14181.8|14179.8|14183.3|14181.3|14181.6|14179.6|18
1645140230000|2022-02-17 23:23:50|14181.7|14179.7|14182|14180|14182.7|14180.7|14181.6|14179.6|11
1645140240000|2022-02-17 23:24:00|14181.8|14179.8|14183.3|14181.3|14183.3|14181.3|14181.7|14179.7|36
1645140250000|2022-02-17 23:24:10|14183.5|14181.5|14182.1|14180.1|14183.5|14181.5|14181.8|14179.8|22
1645140260000|2022-02-17 23:24:20|14182|14180|14183.1|14181.1|14183.1|14181.1|14180|14178|45
1645140270000|2022-02-17 23:24:30|14183|14181|14181.1|14179.1|14183|14181|14180.8|14178.8|57
1645140280000|2022-02-17 23:24:40|14180.6|14178.6|14180.8|14178.8|14182.2|14180.2|14180.6|14178.6|19
1645140290000|2022-02-17 23:24:50|14181|14179|14180.7|14178.7|14181.6|14179.6|14180.7|14178.7|21
1645140300000|2022-02-17 23:25:00|14180.8|14178.8|14179.6|14177.6|14180.8|14178.8|14178.2|14176.2|22
1645140310000|2022-02-17 23:25:10|14179.7|14177.7|14179.2|14177.2|14180.5|14178.5|14178.7|14176.7|17
1645140320000|2022-02-17 23:25:20|14179.7|14177.7|14181.1|14179.1|14181.8|14179.8|14179.1|14177.1|53
1645140330000|2022-02-17 23:25:30|14181|14179|14181.6|14179.6|14183.1|14181.1|14181|14179|26
1645140340000|2022-02-17 23:25:40|14181.5|14179.5|14182.2|14180.2|14182.2|14180.2|14181|14179|2
1645140350000|2022-02-17 23:25:50|14182.1|14180.1|14183|14181|14183.1|14181.1|14181.1|14179.1|16
1645140360000|2022-02-17 23:26:00|14183.1|14181.1|14183.5|14181.5|14184.1|14182.1|14182.3|14180.3|21
1645140370000|2022-02-17 23:26:10|14183.3|14181.3|14183.1|14181.1|14184.5|14182.5|14182.8|14180.8|64
1645140380000|2022-02-17 23:26:20|14183.2|14181.2|14182.1|14180.1|14183.2|14181.2|14181.1|14179.1|19
1645140390000|2022-02-17 23:26:30|14182.5|14180.5|14180.5|14178.5|14182.5|14180.5|14180.3|14178.3|10
1645140400000|2022-02-17 23:26:40|14180.2|14178.2|14181.5|14179.5|14182|14180|14180.2|14178.2|13
1645140410000|2022-02-17 23:26:50|14182.3|14180.3|14182.2|14180.2|14182.7|14180.7|14181.8|14179.8|10
1645140420000|2022-02-17 23:27:00|14182.3|14180.3|14182.1|14180.1|14182.5|14180.5|14181.7|14179.7|2
1645140430000|2022-02-17 23:27:10|14182|14180|14182.2|14180.2|14182.3|14180.3|14181.2|14179.2|5
1645140440000|2022-02-17 23:27:20|14182.3|14180.3|14181.1|14179.1|14182.7|14180.7|14181.1|14179.1|9
1645140450000|2022-02-17 23:27:30|14181.2|14179.2|14180.8|14178.8|14183|14181|14180.5|14178.5|13
1645140460000|2022-02-17 23:27:40|14180.7|14178.7|14180.5|14178.5|14181.5|14179.5|14180.3|14178.3|9
1645140470000|2022-02-17 23:27:50|14180.6|14178.6|14180.8|14178.8|14181.5|14179.5|14180.2|14178.2|19
1645140480000|2022-02-17 23:28:00|14180.7|14178.7|14180.2|14178.2|14181.1|14179.1|14179.7|14177.7|13
1645140490000|2022-02-17 23:28:10|14180.3|14178.3|14180.5|14178.5|14181|14179|14180.2|14178.2|3
1645140500000|2022-02-17 23:28:20|14180.3|14178.3|14180.6|14178.6|14180.8|14178.8|14180.2|14178.2|3
1645140510000|2022-02-17 23:28:30|14180.5|14178.5|14180.8|14178.8|14180.8|14178.8|14180.5|14178.5|4
1645140520000|2022-02-17 23:28:40|14180.7|14178.7|14180.5|14178.5|14180.8|14178.8|14180.2|14178.2|6
1645140530000|2022-02-17 23:28:50|14180.2|14178.2|14179.3|14177.3|14180.5|14178.5|14178.7|14176.7|21
1645140540000|2022-02-17 23:29:00|14179.2|14177.2|14180|14178|14180.5|14178.5|14178.8|14176.8|5
1645140550000|2022-02-17 23:29:10|14180.3|14178.3|14185.1|14183.1|14185.3|14183.3|14180.3|14178.3|98
1645140560000|2022-02-17 23:29:20|14185|14183|14182.5|14180.5|14185|14183|14182|14180|18
1645140570000|2022-02-17 23:29:30|14183.1|14181.1|14180.8|14178.8|14183.2|14181.2|14180.6|14178.6|11
1645140580000|2022-02-17 23:29:40|14181|14179|14181.2|14179.2|14181.2|14179.2|14180.7|14178.7|3
1645140590000|2022-02-17 23:29:50|14181.1|14179.1|14183|14181|14183|14181|14181.1|14179.1|17
1645140600000|2022-02-17 23:30:00|14182.8|14180.8|14183.7|14181.7|14184.6|14182.6|14181.6|14179.6|53
1645140610000|2022-02-17 23:30:10|14183.8|14181.8|14185.6|14183.6|14186.5|14184.5|14183.7|14181.7|39
1645140620000|2022-02-17 23:30:20|14185.3|14183.3|14185.3|14183.3|14186.1|14184.1|14185|14183|20
1645140630000|2022-02-17 23:30:30|14185.5|14183.5|14187.2|14185.2|14188|14186|14185.3|14183.3|50
1645140640000|2022-02-17 23:30:40|14187.3|14185.3|14187.6|14185.6|14187.6|14185.6|14187|14185|15
1645140650000|2022-02-17 23:30:50|14187.8|14185.8|14190.1|14188.1|14190.2|14188.2|14187.8|14185.8|51
1645140660000|2022-02-17 23:31:00|14189.6|14187.6|14190.5|14188.5|14190.5|14188.5|14189.2|14187.2|28
1645140670000|2022-02-17 23:31:10|14190.6|14188.6|14189.7|14187.7|14191.2|14189.2|14189|14187|38
1645140680000|2022-02-17 23:31:20|14189.6|14187.6|14189.8|14187.8|14192|14190|14189.6|14187.6|45
1645140690000|2022-02-17 23:31:30|14190.1|14188.1|14188.5|14186.5|14190.1|14188.1|14188|14186|32
1645140700000|2022-02-17 23:31:40|14188.3|14186.3|14189.8|14187.8|14189.8|14187.8|14187.6|14185.6|26
1645140710000|2022-02-17 23:31:50|14190|14188|14189.1|14187.1|14190|14188|14188.6|14186.6|48
1645140720000|2022-02-17 23:32:00|14189.8|14187.8|14191.2|14189.2|14191.2|14189.2|14189.7|14187.7|20
1645140730000|2022-02-17 23:32:10|14192|14190|14192|14190|14192|14190|14190.6|14188.6|17
1645140740000|2022-02-17 23:32:20|14191.8|14189.8|14191.5|14189.5|14192.6|14190.6|14190.8|14188.8|31
1645140750000|2022-02-17 23:32:30|14191.6|14189.6|14192|14190|14192.8|14190.8|14191.3|14189.3|29
1645140760000|2022-02-17 23:32:40|14191.7|14189.7|14190.7|14188.7|14191.8|14189.8|14190|14188|50
1645140770000|2022-02-17 23:32:50|14190.6|14188.6|14191.6|14189.6|14192.2|14190.2|14190.6|14188.6|22
1645140780000|2022-02-17 23:33:00|14191.7|14189.7|14191.7|14189.7|14192.8|14190.8|14191|14189|36
1645140790000|2022-02-17 23:33:10|14191.5|14189.5|14190.5|14188.5|14192.5|14190.5|14190.3|14188.3|15
1645140800000|2022-02-17 23:33:20|14190.8|14188.8|14190.6|14188.6|14191.3|14189.3|14190.5|14188.5|6
1645140810000|2022-02-17 23:33:30|14191|14189|14189.8|14187.8|14191.3|14189.3|14189.6|14187.6|16
1645140820000|2022-02-17 23:33:40|14189.7|14187.7|14189.5|14187.5|14190.2|14188.2|14189.3|14187.3|9
1645140830000|2022-02-17 23:33:50|14189.6|14187.6|14190.7|14188.7|14191.1|14189.1|14189.5|14187.5|10
1645140840000|2022-02-17 23:34:00|14190.5|14188.5|14192.7|14190.7|14192.7|14190.7|14190.5|14188.5|21
1645140850000|2022-02-17 23:34:10|14193.6|14191.6|14193.3|14191.3|14194|14192|14193.3|14191.3|21
1645140860000|2022-02-17 23:34:20|14193.6|14191.6|14190.2|14188.2|14194.1|14192.1|14190.2|14188.2|33
1645140870000|2022-02-17 23:34:30|14190.6|14188.6|14190.8|14188.8|14191|14189|14190.2|14188.2|7
1645140880000|2022-02-17 23:34:40|14190.5|14188.5|14191.6|14189.6|14192|14190|14190.5|14188.5|8
1645140890000|2022-02-17 23:34:50|14191.5|14189.5|14192.5|14190.5|14192.5|14190.5|14191.1|14189.1|21
1645140900000|2022-02-17 23:35:00|14192.2|14190.2|14189.3|14187.3|14192.2|14190.2|14189.3|14187.3|24
1645140910000|2022-02-17 23:35:10|14188.7|14186.7|14189.1|14187.1|14189.1|14187.1|14188.5|14186.5|34
1645140920000|2022-02-17 23:35:20|14189.2|14187.2|14189.6|14187.6|14190.7|14188.7|14189.2|14187.2|13
1645140930000|2022-02-17 23:35:30|14189.7|14187.7|14189.3|14187.3|14190.3|14188.3|14189.3|14187.3|6
1645140940000|2022-02-17 23:35:40|14189.2|14187.2|14189.2|14187.2|14189.3|14187.3|14188.7|14186.7|5
1645140950000|2022-02-17 23:35:50|14189.1|14187.1|14188.6|14186.6|14189.8|14187.8|14188.6|14186.6|14
1645140960000|2022-02-17 23:36:00|14188.5|14186.5|14189.3|14187.3|14189.7|14187.7|14188.5|14186.5|13
1645140970000|2022-02-17 23:36:10|14189.5|14187.5|14189.3|14187.3|14190.3|14188.3|14189.3|14187.3|13
1645140980000|2022-02-17 23:36:20|14189.5|14187.5|14188.7|14186.7|14189.6|14187.6|14188.3|14186.3|12
1645140990000|2022-02-17 23:36:30|14189.1|14187.1|14189|14187|14190|14188|14188.8|14186.8|10
1645141000000|2022-02-17 23:36:40|14188.8|14186.8|14187.3|14185.3|14188.8|14186.8|14186.5|14184.5|24
1645141010000|2022-02-17 23:36:50|14187.5|14185.5|14186.5|14184.5|14188.1|14186.1|14186.2|14184.2|12
1645141020000|2022-02-17 23:37:00|14186.6|14184.6|14187.5|14185.5|14187.5|14185.5|14186.5|14184.5|12
1645141030000|2022-02-17 23:37:10|14187.3|14185.3|14188.7|14186.7|14188.7|14186.7|14187.3|14185.3|14
1645141040000|2022-02-17 23:37:20|14188.6|14186.6|14188.7|14186.7|14188.7|14186.7|14188.2|14186.2|1
1645141050000|2022-02-17 23:37:30|14188.6|14186.6|14188.8|14186.8|14188.8|14186.8|14188.2|14186.2|8
1645141060000|2022-02-17 23:37:40|14188.7|14186.7|14189.7|14187.7|14189.7|14187.7|14188.5|14186.5|7
1645141070000|2022-02-17 23:37:50|14189.5|14187.5|14189.7|14187.7|14189.7|14187.7|14189|14187|8
1645141080000|2022-02-17 23:38:00|14189.5|14187.5|14187|14185|14189.5|14187.5|14187|14185|12
1645141090000|2022-02-17 23:38:10|14187.3|14185.3|14186|14184|14187.3|14185.3|14184|14182|162
1645141100000|2022-02-17 23:38:20|14185.8|14183.8|14183.7|14181.7|14185.8|14183.8|14183.5|14181.5|19
1645141110000|2022-02-17 23:38:30|14183.6|14181.6|14183.1|14181.1|14183.8|14181.8|14182.6|14180.6|16
1645141120000|2022-02-17 23:38:40|14183.3|14181.3|14185.1|14183.1|14185.3|14183.3|14183|14181|14
1645141130000|2022-02-17 23:38:50|14185.2|14183.2|14185|14183|14185.2|14183.2|14184.5|14182.5|4
1645141140000|2022-02-17 23:39:00|14185.1|14183.1|14185.8|14183.8|14186.2|14184.2|14185|14183|11
1645141150000|2022-02-17 23:39:10|14185.5|14183.5|14185.6|14183.6|14185.8|14183.8|14185.5|14183.5|3
1645141160000|2022-02-17 23:39:20|14185.5|14183.5|14185.8|14183.8|14186|14184|14185.2|14183.2|5
1645141170000|2022-02-17 23:39:30|14185.7|14183.7|14184.3|14182.3|14185.7|14183.7|14184.3|14182.3|15
1645141180000|2022-02-17 23:39:40|14184.1|14182.1|14185|14183|14185|14183|14183.7|14181.7|7
1645141190000|2022-02-17 23:39:50|14184.8|14182.8|14183.5|14181.5|14184.8|14182.8|14182.7|14180.7|25
1645141200000|2022-02-17 23:40:00|14183.7|14181.7|14184.6|14182.6|14184.6|14182.6|14182.6|14180.6|22
1645141210000|2022-02-17 23:40:10|14184.7|14182.7|14185|14183|14185|14183|14184.7|14182.7|4
1645141220000|2022-02-17 23:40:20|14184.8|14182.8|14185|14183|14185.1|14183.1|14184.6|14182.6|8
1645141230000|2022-02-17 23:40:30|14184.8|14182.8|14185|14183|14185.3|14183.3|14184.7|14182.7|20
1645141240000|2022-02-17 23:40:40|14185.1|14183.1|14185.2|14183.2|14185.5|14183.5|14185|14183|8
1645141250000|2022-02-17 23:40:50|14185.3|14183.3|14184.8|14182.8|14186.1|14184.1|14184.3|14182.3|11
1645141260000|2022-02-17 23:41:00|14185|14183|14183.2|14181.2|14185.3|14183.3|14182.3|14180.3|61
1645141270000|2022-02-17 23:41:10|14183.1|14181.1|14180.2|14178.2|14183.1|14181.1|14180.2|14178.2|35
1645141280000|2022-02-17 23:41:20|14180|14178|14179.1|14177.1|14181.1|14179.1|14179.1|14177.1|24
1645141290000|2022-02-17 23:41:30|14179|14177|14179.3|14177.3|14180.3|14178.3|14178.8|14176.8|17
1645141300000|2022-02-17 23:41:40|14179.5|14177.5|14182.3|14180.3|14182.3|14180.3|14179.2|14177.2|45
1645141310000|2022-02-17 23:41:50|14182.1|14180.1|14182.7|14180.7|14183.2|14181.2|14182.1|14180.1|22
1645141320000|2022-02-17 23:42:00|14182.8|14180.8|14183.5|14181.5|14183.6|14181.6|14182.7|14180.7|10
1645141330000|2022-02-17 23:42:10|14183.6|14181.6|14183.3|14181.3|14184.1|14182.1|14183|14181|11
1645141340000|2022-02-17 23:42:20|14183.5|14181.5|14185.2|14183.2|14185.2|14183.2|14183|14181|20
1645141350000|2022-02-17 23:42:30|14185.1|14183.1|14185.3|14183.3|14185.5|14183.5|14184.2|14182.2|26
1645141360000|2022-02-17 23:42:40|14185.1|14183.1|14185.6|14183.6|14185.7|14183.7|14185.1|14183.1|11
1645141370000|2022-02-17 23:42:50|14185.7|14183.7|14186.2|14184.2|14186.3|14184.3|14185.6|14183.6|9
1645141380000|2022-02-17 23:43:00|14186.1|14184.1|14187.8|14185.8|14188.5|14186.5|14185.3|14183.3|32
1645141390000|2022-02-17 23:43:10|14188|14186|14188.7|14186.7|14188.8|14186.8|14187.6|14185.6|17
1645141400000|2022-02-17 23:43:20|14188.6|14186.6|14188.5|14186.5|14188.7|14186.7|14187.7|14185.7|7
1645141410000|2022-02-17 23:43:30|14188.7|14186.7|14188|14186|14189|14187|14188|14186|15
1645141420000|2022-02-17 23:43:40|14188.1|14186.1|14186.2|14184.2|14188.3|14186.3|14185.7|14183.7|9
1645141430000|2022-02-17 23:43:50|14186.3|14184.3|14188|14186|14188.2|14186.2|14186.3|14184.3|17
1645141440000|2022-02-17 23:44:00|14188.1|14186.1|14188.3|14186.3|14189|14187|14187.6|14185.6|12
1645141450000|2022-02-17 23:44:10|14187.7|14185.7|14186.3|14184.3|14187.7|14185.7|14186|14184|19
1645141460000|2022-02-17 23:44:20|14185.7|14183.7|14184.7|14182.7|14186.1|14184.1|14184.6|14182.6|11
1645141470000|2022-02-17 23:44:30|14184.5|14182.5|14184|14182|14184.6|14182.6|14183.6|14181.6|9
1645141480000|2022-02-17 23:44:40|14183.8|14181.8|14182.5|14180.5|14183.8|14181.8|14182.5|14180.5|15
1645141490000|2022-02-17 23:44:50|14182.6|14180.6|14183.3|14181.3|14183.5|14181.5|14182.3|14180.3|22
1645141500000|2022-02-17 23:45:00|14183.2|14181.2|14185.5|14183.5|14185.8|14183.8|14181.7|14179.7|40
1645141510000|2022-02-17 23:45:10|14185|14183|14185|14183|14185.7|14183.7|14184.7|14182.7|13
1645141520000|2022-02-17 23:45:20|14185.2|14183.2|14184.2|14182.2|14185.3|14183.3|14183.3|14181.3|9
1645141530000|2022-02-17 23:45:30|14184.3|14182.3|14182.8|14180.8|14184.8|14182.8|14182.2|14180.2|9
1645141540000|2022-02-17 23:45:40|14182.6|14180.6|14181.7|14179.7|14182.6|14180.6|14181.3|14179.3|8
1645141550000|2022-02-17 23:45:50|14182|14180|14182.6|14180.6|14183.3|14181.3|14182|14180|7
1645141560000|2022-02-17 23:46:00|14182.5|14180.5|14183.3|14181.3|14184.1|14182.1|14182.1|14180.1|18
1645141570000|2022-02-17 23:46:10|14183.1|14181.1|14184.1|14182.1|14184.3|14182.3|14182|14180|8
1645141580000|2022-02-17 23:46:20|14184.2|14182.2|14184.3|14182.3|14184.8|14182.8|14183.3|14181.3|6
1645141590000|2022-02-17 23:46:30|14184|14182|14183.8|14181.8|14184|14182|14182.7|14180.7|5
1645141600000|2022-02-17 23:46:40|14183.7|14181.7|14184.6|14182.6|14185.3|14183.3|14183.3|14181.3|6
1645141610000|2022-02-17 23:46:50|14184.7|14182.7|14185.5|14183.5|14185.7|14183.7|14184.6|14182.6|2
1645141620000|2022-02-17 23:47:00|14185.6|14183.6|14184.8|14182.8|14185.7|14183.7|14184.8|14182.8|6
1645141630000|2022-02-17 23:47:10|14185|14183|14186|14184|14186.3|14184.3|14185|14183|9
1645141640000|2022-02-17 23:47:20|14185.8|14183.8|14184.2|14182.2|14186|14184|14184|14182|23
1645141650000|2022-02-17 23:47:30|14184.1|14182.1|14185.1|14183.1|14185.2|14183.2|14184.1|14182.1|6
1645141660000|2022-02-17 23:47:40|14185|14183|14184.6|14182.6|14185.2|14183.2|14183.7|14181.7|9
1645141670000|2022-02-17 23:47:50|14184.7|14182.7|14186|14184|14186.5|14184.5|14184.7|14182.7|2
1645141680000|2022-02-17 23:48:00|14186.2|14184.2|14186.6|14184.6|14186.6|14184.6|14186.2|14184.2|6
1645141690000|2022-02-17 23:48:10|14186.7|14184.7|14186.7|14184.7|14187.6|14185.6|14186.3|14184.3|26
1645141700000|2022-02-17 23:48:20|14186.5|14184.5|14187.7|14185.7|14188|14186|14186.5|14184.5|8
1645141710000|2022-02-17 23:48:30|14187.6|14185.6|14187.6|14185.6|14187.6|14185.6|14186.2|14184.2|7
1645141720000|2022-02-17 23:48:40|14187.5|14185.5|14189.5|14187.5|14189.6|14187.6|14187.3|14185.3|11
1645141730000|2022-02-17 23:48:50|14189.6|14187.6|14188.5|14186.5|14190|14188|14188.2|14186.2|20
1645141740000|2022-02-17 23:49:00|14188.2|14186.2|14188.7|14186.7|14188.7|14186.7|14187.8|14185.8|9
1645141750000|2022-02-17 23:49:10|14189.2|14187.2|14188.2|14186.2|14190|14188|14188.2|14186.2|14
1645141760000|2022-02-17 23:49:20|14187.7|14185.7|14188|14186|14189|14187|14187.7|14185.7|13
1645141770000|2022-02-17 23:49:30|14188.3|14186.3|14189.2|14187.2|14189.8|14187.8|14188.2|14186.2|3
1645141780000|2022-02-17 23:49:40|14189.1|14187.1|14188.6|14186.6|14189.2|14187.2|14188.5|14186.5|2
1645141790000|2022-02-17 23:49:50|14188.8|14186.8|14187.3|14185.3|14188.8|14186.8|14187.2|14185.2|7
1645141800000|2022-02-17 23:50:00|14186.8|14184.8|14188.6|14186.6|14189|14187|14186.8|14184.8|4
1645141810000|2022-02-17 23:50:10|14188.5|14186.5|14189.1|14187.1|14189.5|14187.5|14188.5|14186.5|11
1645141820000|2022-02-17 23:50:20|14189.2|14187.2|14188.5|14186.5|14189.3|14187.3|14188.5|14186.5|9
1645141830000|2022-02-17 23:50:30|14188.3|14186.3|14189|14187|14189.3|14187.3|14188.2|14186.2|5
1645141840000|2022-02-17 23:50:40|14188.8|14186.8|14189|14187|14189.5|14187.5|14188.6|14186.6|5
1645141850000|2022-02-17 23:50:50|14188.8|14186.8|14188.1|14186.1|14189|14187|14187.8|14185.8|11
1645141860000|2022-02-17 23:51:00|14188.3|14186.3|14188.6|14186.6|14188.7|14186.7|14188.1|14186.1|6
1645141870000|2022-02-17 23:51:10|14188.7|14186.7|14189.2|14187.2|14189.2|14187.2|14188.6|14186.6|0
1645141880000|2022-02-17 23:51:20|14189.3|14187.3|14190.3|14188.3|14190.3|14188.3|14189.3|14187.3|8
1645141890000|2022-02-17 23:51:30|14190.1|14188.1|14187.2|14185.2|14190.1|14188.1|14186.8|14184.8|81
1645141900000|2022-02-17 23:51:40|14187.3|14185.3|14189.1|14187.1|14189.2|14187.2|14187.3|14185.3|8
1645141910000|2022-02-17 23:51:50|14189.2|14187.2|14189|14187|14189.3|14187.3|14188.2|14186.2|3
1645141920000|2022-02-17 23:52:00|14189.1|14187.1|14189.5|14187.5|14189.5|14187.5|14189|14187|0
1645141930000|2022-02-17 23:52:10|14189.7|14187.7|14188.7|14186.7|14189.7|14187.7|14188.7|14186.7|7
1645141940000|2022-02-17 23:52:20|14188.8|14186.8|14189|14187|14189|14187|14188.7|14186.7|2
1645141950000|2022-02-17 23:52:30|14188.8|14186.8|14189.3|14187.3|14189.5|14187.5|14188.8|14186.8|7
1645141960000|2022-02-17 23:52:40|14189.5|14187.5|14188.7|14186.7|14189.6|14187.6|14188.7|14186.7|59
1645141970000|2022-02-17 23:52:50|14188.8|14186.8|14188.6|14186.6|14189.5|14187.5|14188.1|14186.1|9
1645141980000|2022-02-17 23:53:00|14188.2|14186.2|14187.7|14185.7|14188.2|14186.2|14187.5|14185.5|6
1645141990000|2022-02-17 23:53:10|14187.8|14185.8|14188.2|14186.2|14188.7|14186.7|14187.8|14185.8|8
1645142000000|2022-02-17 23:53:20|14188.3|14186.3|14188|14186|14188.3|14186.3|14187.8|14185.8|8
1645142010000|2022-02-17 23:53:30|14188.1|14186.1|14187.2|14185.2|14188.2|14186.2|14187.2|14185.2|10
1645142020000|2022-02-17 23:53:40|14187.1|14185.1|14184.8|14182.8|14187.1|14185.1|14184.8|14182.8|26
1645142030000|2022-02-17 23:53:50|14185|14183|14186.3|14184.3|14186.8|14184.8|14185|14183|17
1645142040000|2022-02-17 23:54:00|14186.5|14184.5|14186|14184|14186.8|14184.8|14185.8|14183.8|11
1645142050000|2022-02-17 23:54:10|14185.8|14183.8|14185.1|14183.1|14185.8|14183.8|14185.1|14183.1|2
1645142060000|2022-02-17 23:54:20|14185|14183|14184.1|14182.1|14185.1|14183.1|14183|14181|56
1645142070000|2022-02-17 23:54:30|14184|14182|14184.2|14182.2|14184.7|14182.7|14183.7|14181.7|8
1645142080000|2022-02-17 23:54:40|14184.1|14182.1|14182.1|14180.1|14184.1|14182.1|14181.8|14179.8|23
1645142090000|2022-02-17 23:54:50|14182.2|14180.2|14182.1|14180.1|14182.5|14180.5|14181.5|14179.5|12
1645142100000|2022-02-17 23:55:00|14182.2|14180.2|14182.8|14180.8|14184.3|14182.3|14182.2|14180.2|13
1645142110000|2022-02-17 23:55:10|14183|14181|14183.1|14181.1|14183.8|14181.8|14182.7|14180.7|3
1645142120000|2022-02-17 23:55:20|14183|14181|14183.6|14181.6|14184|14182|14182.3|14180.3|7
1645142130000|2022-02-17 23:55:30|14183.5|14181.5|14183.1|14181.1|14183.5|14181.5|14182.7|14180.7|4
1645142140000|2022-02-17 23:55:40|14182.8|14180.8|14182.2|14180.2|14182.8|14180.8|14181.3|14179.3|15
1645142150000|2022-02-17 23:55:50|14182.1|14180.1|14181.7|14179.7|14182.3|14180.3|14181.3|14179.3|6
1645142160000|2022-02-17 23:56:00|14181.6|14179.6|14183.5|14181.5|14183.5|14181.5|14181.6|14179.6|11
1645142170000|2022-02-17 23:56:10|14183.1|14181.1|14183.8|14181.8|14184.1|14182.1|14182.8|14180.8|7
1645142180000|2022-02-17 23:56:20|14184|14182|14184.7|14182.7|14184.7|14182.7|14183.2|14181.2|5
1645142190000|2022-02-17 23:56:30|14184.8|14182.8|14184.6|14182.6|14185.5|14183.5|14184.6|14182.6|8
1645142200000|2022-02-17 23:56:40|14184.5|14182.5|14184.7|14182.7|14184.7|14182.7|14184.3|14182.3|0
1645142210000|2022-02-17 23:56:50|14184.8|14182.8|14184.3|14182.3|14184.8|14182.8|14183.3|14181.3|4
1645142220000|2022-02-17 23:57:00|14184.2|14182.2|14184.8|14182.8|14185.1|14183.1|14183.7|14181.7|8
1645142230000|2022-02-17 23:57:10|14184.7|14182.7|14185.8|14183.8|14185.8|14183.8|14184.7|14182.7|12
1645142240000|2022-02-17 23:57:20|14185.7|14183.7|14187.7|14185.7|14187.7|14185.7|14185.7|14183.7|31
1645142250000|2022-02-17 23:57:30|14187.6|14185.6|14187.5|14185.5|14187.8|14185.8|14187.2|14185.2|4
1645142260000|2022-02-17 23:57:40|14187.6|14185.6|14188.2|14186.2|14188.2|14186.2|14187.5|14185.5|15
1645142270000|2022-02-17 23:57:50|14187.8|14185.8|14188.6|14186.6|14188.8|14186.8|14187.7|14185.7|22
1645142280000|2022-02-17 23:58:00|14188.1|14186.1|14188.2|14186.2|14189.6|14187.6|14187.5|14185.5|42
1645142290000|2022-02-17 23:58:10|14187.7|14185.7|14185|14183|14187.7|14185.7|14182.2|14180.2|22
1645142300000|2022-02-17 23:58:20|14185.2|14183.2|14185.3|14183.3|14185.3|14183.3|14183.6|14181.6|12
1645142310000|2022-02-17 23:58:30|14185.6|14183.6|14185.8|14183.8|14185.8|14183.8|14184.8|14182.8|4
1645142320000|2022-02-17 23:58:40|14185.3|14183.3|14185|14183|14185.3|14183.3|14184.5|14182.5|3
1645142330000|2022-02-17 23:58:50|14185.1|14183.1|14186.3|14184.3|14187|14185|14185|14183|4
1645142340000|2022-02-17 23:59:00|14186.5|14184.5|14187.1|14185.1|14188.1|14186.1|14186.1|14184.1|7
1645142350000|2022-02-17 23:59:10|14187.3|14185.3|14186.3|14184.3|14187.5|14185.5|14186.3|14184.3|0
1645142360000|2022-02-17 23:59:20|14186.6|14184.6|14185.2|14183.2|14186.6|14184.6|14185|14183|5
1645142370000|2022-02-17 23:59:30|14185.1|14183.1|14185.8|14183.8|14186.1|14184.1|14184.8|14182.8|8
1645142380000|2022-02-17 23:59:40|14185.7|14183.7|14183.7|14181.7|14185.7|14183.7|14183.7|14181.7|21
1645142390000|2022-02-17 23:59:50|14183.6|14181.6|14182.7|14180.7|14183.6|14181.6|14182.6|14180.6|2
1645142400000|2022-02-18 00:00:00|14181.7|14179.7|14182.8|14180.8|14183.6|14181.6|14181.2|14179.2|25
1645142410000|2022-02-18 00:00:10|14183.3|14181.3|14183.1|14181.1|14185.3|14183.3|14183.1|14181.1|56
1645142420000|2022-02-18 00:00:20|14183.2|14181.2|14182.3|14180.3|14183.2|14181.2|14181|14179|32
1645142430000|2022-02-18 00:00:30|14182.2|14180.2|14180.7|14178.7|14182.5|14180.5|14180.1|14178.1|31
1645142440000|2022-02-18 00:00:40|14180.8|14178.8|14183.3|14181.3|14184.6|14182.6|14180.3|14178.3|45
1645142450000|2022-02-18 00:00:50|14183.2|14181.2|14183.5|14181.5|14184|14182|14182.8|14180.8|13
1645142460000|2022-02-18 00:01:00|14183.6|14181.6|14180.6|14178.6|14183.8|14181.8|14180.5|14178.5|30
1645142470000|2022-02-18 00:01:10|14180.7|14178.7|14182.3|14180.3|14182.6|14180.6|14180.3|14178.3|20
1645142480000|2022-02-18 00:01:20|14182.2|14180.2|14183.3|14181.3|14183.6|14181.6|14182.1|14180.1|9
1645142490000|2022-02-18 00:01:30|14183.5|14181.5|14187.2|14185.2|14187.2|14185.2|14183.2|14181.2|17
1645142500000|2022-02-18 00:01:40|14187.1|14185.1|14186.3|14184.3|14187.1|14185.1|14185.7|14183.7|9
1645142510000|2022-02-18 00:01:50|14186.2|14184.2|14185.8|14183.8|14186.8|14184.8|14185.5|14183.5|15
1645142520000|2022-02-18 00:02:00|14185.7|14183.7|14184.7|14182.7|14186.1|14184.1|14184.6|14182.6|28
1645142530000|2022-02-18 00:02:10|14184.8|14182.8|14190.2|14188.2|14190.3|14188.3|14184.2|14182.2|51
1645142540000|2022-02-18 00:02:20|14190.5|14188.5|14192.6|14190.6|14193|14191|14190.5|14188.5|36
1645142550000|2022-02-18 00:02:30|14192.8|14190.8|14193|14191|14194.5|14192.5|14192.1|14190.1|56
1645142560000|2022-02-18 00:02:40|14193.1|14191.1|14190.8|14188.8|14193.3|14191.3|14190.8|14188.8|8
1645142570000|2022-02-18 00:02:50|14190.6|14188.6|14190.7|14188.7|14190.7|14188.7|14188.7|14186.7|12
1645142580000|2022-02-18 00:03:00|14190.6|14188.6|14189|14187|14190.8|14188.8|14188.8|14186.8|26
1645142590000|2022-02-18 00:03:10|14189.1|14187.1|14189.6|14187.6|14191.5|14189.5|14189|14187|9
1645142600000|2022-02-18 00:03:20|14189.8|14187.8|14188.1|14186.1|14189.8|14187.8|14188.1|14186.1|17
1645142610000|2022-02-18 00:03:30|14188.2|14186.2|14189.5|14187.5|14190|14188|14188.1|14186.1|8
1645142620000|2022-02-18 00:03:40|14189.6|14187.6|14190.3|14188.3|14191.2|14189.2|14189.6|14187.6|13
1645142630000|2022-02-18 00:03:50|14190.5|14188.5|14188.5|14186.5|14190.7|14188.7|14188.2|14186.2|7
1645142640000|2022-02-18 00:04:00|14188.7|14186.7|14188.1|14186.1|14189.8|14187.8|14188.1|14186.1|14
1645142650000|2022-02-18 00:04:10|14188.8|14186.8|14189.6|14187.6|14189.6|14187.6|14188.7|14186.7|17
1645142660000|2022-02-18 00:04:20|14190.2|14188.2|14189.1|14187.1|14190.6|14188.6|14188.7|14186.7|17
1645142670000|2022-02-18 00:04:30|14189.2|14187.2|14189.5|14187.5|14189.5|14187.5|14188.2|14186.2|11
1645142680000|2022-02-18 00:04:40|14189.6|14187.6|14189.5|14187.5|14189.6|14187.6|14188.5|14186.5|8
1645142690000|2022-02-18 00:04:50|14190|14188|14190.2|14188.2|14190.6|14188.6|14189.2|14187.2|9
1645142700000|2022-02-18 00:05:00|14190.1|14188.1|14188.5|14186.5|14190.2|14188.2|14187.2|14185.2|18
1645142710000|2022-02-18 00:05:10|14188.3|14186.3|14187.3|14185.3|14188.3|14186.3|14187.1|14185.1|4
1645142720000|2022-02-18 00:05:20|14187.5|14185.5|14185|14183|14187.5|14185.5|14185|14183|26
1645142730000|2022-02-18 00:05:30|14185.1|14183.1|14184.5|14182.5|14185.5|14183.5|14184.5|14182.5|12
1645142740000|2022-02-18 00:05:40|14184.6|14182.6|14185.5|14183.5|14185.6|14183.6|14183.3|14181.3|34
1645142750000|2022-02-18 00:05:50|14185.6|14183.6|14186.6|14184.6|14187.3|14185.3|14185.5|14183.5|31
1645142760000|2022-02-18 00:06:00|14186.7|14184.7|14188.1|14186.1|14188.6|14186.6|14185.5|14183.5|37
1645142770000|2022-02-18 00:06:10|14188|14186|14185.3|14183.3|14188.5|14186.5|14185.3|14183.3|15
1645142780000|2022-02-18 00:06:20|14185.5|14183.5|14186.1|14184.1|14186.5|14184.5|14185.3|14183.3|11
1645142790000|2022-02-18 00:06:30|14186.2|14184.2|14188.1|14186.1|14188.3|14186.3|14185.6|14183.6|21
1645142800000|2022-02-18 00:06:40|14188.2|14186.2|14186.3|14184.3|14188.2|14186.2|14186.2|14184.2|2
1645142810000|2022-02-18 00:06:50|14186.5|14184.5|14185.7|14183.7|14186.5|14184.5|14185.3|14183.3|2
1645142820000|2022-02-18 00:07:00|14185.8|14183.8|14187.5|14185.5|14188.6|14186.6|14185.8|14183.8|14
1645142830000|2022-02-18 00:07:10|14187.3|14185.3|14187.6|14185.6|14188.2|14186.2|14187.2|14185.2|5
1645142840000|2022-02-18 00:07:20|14187.5|14185.5|14186.2|14184.2|14188.1|14186.1|14185.6|14183.6|9
1645142850000|2022-02-18 00:07:30|14186.1|14184.1|14187.8|14185.8|14187.8|14185.8|14185.8|14183.8|11
1645142860000|2022-02-18 00:07:40|14188|14186|14187.3|14185.3|14189.1|14187.1|14187.2|14185.2|31
1645142870000|2022-02-18 00:07:50|14187.5|14185.5|14185.5|14183.5|14187.5|14185.5|14185.3|14183.3|10
1645142880000|2022-02-18 00:08:00|14185.3|14183.3|14186.2|14184.2|14187|14185|14185.3|14183.3|8
1645142890000|2022-02-18 00:08:10|14186.3|14184.3|14190.2|14188.2|14190.2|14188.2|14186.1|14184.1|15
1645142900000|2022-02-18 00:08:20|14189.6|14187.6|14188.7|14186.7|14189.8|14187.8|14188.5|14186.5|6
1645142910000|2022-02-18 00:08:30|14188.6|14186.6|14188.5|14186.5|14189|14187|14188.2|14186.2|7
1645142920000|2022-02-18 00:08:40|14188.6|14186.6|14187|14185|14188.6|14186.6|14186.8|14184.8|4
1645142930000|2022-02-18 00:08:50|14187.1|14185.1|14187.6|14185.6|14188|14186|14186.7|14184.7|1
1645142940000|2022-02-18 00:09:00|14187.5|14185.5|14185.5|14183.5|14187.6|14185.6|14185.2|14183.2|9
1645142950000|2022-02-18 00:09:10|14185.3|14183.3|14184.3|14182.3|14185.5|14183.5|14184|14182|22
1645142960000|2022-02-18 00:09:20|14184.2|14182.2|14184.5|14182.5|14184.5|14182.5|14184|14182|6
1645142970000|2022-02-18 00:09:30|14184.6|14182.6|14185.3|14183.3|14186|14184|14184.6|14182.6|12
1645142980000|2022-02-18 00:09:40|14185.5|14183.5|14187|14185|14187.1|14185.1|14185.3|14183.3|7
1645142990000|2022-02-18 00:09:50|14187.1|14185.1|14186.8|14184.8|14188.6|14186.6|14186.6|14184.6|14
1645143000000|2022-02-18 00:10:00|14187.1|14185.1|14187.7|14185.7|14188.1|14186.1|14185.7|14183.7|15
1645143010000|2022-02-18 00:10:10|14187.3|14185.3|14187|14185|14187.7|14185.7|14187|14185|2
1645143020000|2022-02-18 00:10:20|14186.7|14184.7|14186.3|14184.3|14187.2|14185.2|14185.3|14183.3|15
1645143030000|2022-02-18 00:10:30|14186.5|14184.5|14187.2|14185.2|14187.8|14185.8|14186.5|14184.5|5
1645143040000|2022-02-18 00:10:40|14187.5|14185.5|14187.6|14185.6|14188|14186|14187.5|14185.5|4
1645143050000|2022-02-18 00:10:50|14187.8|14185.8|14189.6|14187.6|14189.6|14187.6|14187.7|14185.7|16
1645143060000|2022-02-18 00:11:00|14189.2|14187.2|14186.5|14184.5|14189.7|14187.7|14186|14184|11
1645143070000|2022-02-18 00:11:10|14186.8|14184.8|14187.7|14185.7|14187.7|14185.7|14186.1|14184.1|11
1645143080000|2022-02-18 00:11:20|14188.1|14186.1|14186.7|14184.7|14189.2|14187.2|14186.7|14184.7|16
1645143090000|2022-02-18 00:11:30|14186.6|14184.6|14186|14184|14186.6|14184.6|14185.2|14183.2|8
1645143100000|2022-02-18 00:11:40|14186.5|14184.5|14186.5|14184.5|14187|14185|14186|14184|4
1645143110000|2022-02-18 00:11:50|14186.6|14184.6|14191.1|14189.1|14191.1|14189.1|14186.6|14184.6|32
1645143120000|2022-02-18 00:12:00|14191.6|14189.6|14187.1|14185.1|14191.6|14189.6|14186.7|14184.7|28
1645143130000|2022-02-18 00:12:10|14187.6|14185.6|14188|14186|14188.8|14186.8|14187.3|14185.3|11
1645143140000|2022-02-18 00:12:20|14188.1|14186.1|14188|14186|14188.7|14186.7|14188|14186|2
1645143150000|2022-02-18 00:12:30|14187.8|14185.8|14188.2|14186.2|14188.5|14186.5|14187.8|14185.8|5
1645143160000|2022-02-18 00:12:40|14188.1|14186.1|14187.6|14185.6|14188.5|14186.5|14187.2|14185.2|10
1645143170000|2022-02-18 00:12:50|14187.7|14185.7|14188.5|14186.5|14189.2|14187.2|14187.6|14185.6|15
1645143180000|2022-02-18 00:13:00|14188.6|14186.6|14184.3|14182.3|14188.8|14186.8|14183.8|14181.8|26
1645143190000|2022-02-18 00:13:10|14184.2|14182.2|14185.3|14183.3|14185.8|14183.8|14184.2|14182.2|12
1645143200000|2022-02-18 00:13:20|14185.2|14183.2|14183|14181|14185.3|14183.3|14182.5|14180.5|31
1645143210000|2022-02-18 00:13:30|14182.8|14180.8|14182.6|14180.6|14183|14181|14182.1|14180.1|23
1645143220000|2022-02-18 00:13:40|14182.7|14180.7|14180.7|14178.7|14182.7|14180.7|14180.2|14178.2|40
1645143230000|2022-02-18 00:13:50|14181|14179|14181.5|14179.5|14182|14180|14179.7|14177.7|67
1645143240000|2022-02-18 00:14:00|14181.3|14179.3|14182.7|14180.7|14184.6|14182.6|14180.2|14178.2|30
1645143250000|2022-02-18 00:14:10|14182.5|14180.5|14183.5|14181.5|14183.6|14181.6|14181.7|14179.7|7
1645143260000|2022-02-18 00:14:20|14183.6|14181.6|14184.3|14182.3|14186.3|14184.3|14183.6|14181.6|40
1645143270000|2022-02-18 00:14:30|14184.2|14182.2|14184.6|14182.6|14185.7|14183.7|14184.2|14182.2|4
1645143280000|2022-02-18 00:14:40|14184.5|14182.5|14185.3|14183.3|14187.1|14185.1|14184.3|14182.3|35
1645143290000|2022-02-18 00:14:50|14185.2|14183.2|14185.1|14183.1|14185.8|14183.8|14184.5|14182.5|8
1645143300000|2022-02-18 00:15:00|14185|14183|14185.3|14183.3|14186.6|14184.6|14184.7|14182.7|32
1645143310000|2022-02-18 00:15:10|14185.5|14183.5|14183.3|14181.3|14185.5|14183.5|14183.1|14181.1|10
1645143320000|2022-02-18 00:15:20|14183.6|14181.6|14183|14181|14183.7|14181.7|14182.1|14180.1|16
1645143330000|2022-02-18 00:15:30|14182.8|14180.8|14179.1|14177.1|14182.8|14180.8|14177.6|14175.6|71
1645143340000|2022-02-18 00:15:40|14179|14177|14177.5|14175.5|14179.1|14177.1|14176.5|14174.5|24
1645143350000|2022-02-18 00:15:50|14177.6|14175.6|14176.8|14174.8|14178.8|14176.8|14176.8|14174.8|56
1645143360000|2022-02-18 00:16:00|14177|14175|14171.8|14169.8|14177.1|14175.1|14171.7|14169.7|142
1645143370000|2022-02-18 00:16:10|14171.7|14169.7|14172|14170|14174.5|14172.5|14171.7|14169.7|45
1645143380000|2022-02-18 00:16:20|14171.8|14169.8|14165.7|14163.7|14172.2|14170.2|14165.5|14163.5|89
1645143390000|2022-02-18 00:16:30|14165.6|14163.6|14170|14168|14170.7|14168.7|14165.1|14163.1|48
1645143400000|2022-02-18 00:16:40|14170.5|14168.5|14172.1|14170.1|14172.6|14170.6|14170.3|14168.3|31
1645143410000|2022-02-18 00:16:50|14172|14170|14170.6|14168.6|14172.2|14170.2|14170.5|14168.5|8
1645143420000|2022-02-18 00:17:00|14170.7|14168.7|14171.1|14169.1|14171.1|14169.1|14168.8|14166.8|17
1645143430000|2022-02-18 00:17:10|14171.2|14169.2|14171|14169|14173|14171|14170.7|14168.7|18
1645143440000|2022-02-18 00:17:20|14170.8|14168.8|14171.8|14169.8|14172.7|14170.7|14170.7|14168.7|9
1645143450000|2022-02-18 00:17:30|14171.7|14169.7|14172.2|14170.2|14172.3|14170.3|14170.5|14168.5|15
1645143460000|2022-02-18 00:17:40|14171.5|14169.5|14169.2|14167.2|14171.7|14169.7|14169.1|14167.1|43
1645143470000|2022-02-18 00:17:50|14169.1|14167.1|14173.2|14171.2|14173.5|14171.5|14169.1|14167.1|36
1645143480000|2022-02-18 00:18:00|14173.1|14171.1|14173.1|14171.1|14173.7|14171.7|14171.6|14169.6|18
1645143490000|2022-02-18 00:18:10|14172.2|14170.2|14172.5|14170.5|14173.1|14171.1|14171|14169|15
1645143500000|2022-02-18 00:18:20|14172.3|14170.3|14174.1|14172.1|14174.2|14172.2|14172.1|14170.1|7
1645143510000|2022-02-18 00:18:30|14174|14172|14173.8|14171.8|14174.7|14172.7|14173.5|14171.5|65
1645143520000|2022-02-18 00:18:40|14174|14172|14173.3|14171.3|14174.1|14172.1|14172.3|14170.3|14
1645143530000|2022-02-18 00:18:50|14173.1|14171.1|14174|14172|14174.1|14172.1|14172.7|14170.7|5
1645143540000|2022-02-18 00:19:00|14174.1|14172.1|14173.1|14171.1|14175.7|14173.7|14172.3|14170.3|20
1645143550000|2022-02-18 00:19:10|14173.2|14171.2|14174.5|14172.5|14174.5|14172.5|14172.5|14170.5|12
1645143560000|2022-02-18 00:19:20|14174.3|14172.3|14175.2|14173.2|14175.5|14173.5|14174|14172|8
1645143570000|2022-02-18 00:19:30|14175.3|14173.3|14175.2|14173.2|14175.8|14173.8|14175.1|14173.1|22
1645143580000|2022-02-18 00:19:40|14175|14173|14174.6|14172.6|14175.2|14173.2|14173.7|14171.7|8
1645143590000|2022-02-18 00:19:50|14174.7|14172.7|14175.3|14173.3|14175.7|14173.7|14174.7|14172.7|26
1645143600000|2022-02-18 00:20:00|14174.6|14172.6|14173|14171|14174.7|14172.7|14172.7|14170.7|43
1645143610000|2022-02-18 00:20:10|14172.8|14170.8|14171|14169|14173|14171|14170.7|14168.7|24
1645143620000|2022-02-18 00:20:20|14170.6|14168.6|14170|14168|14171.2|14169.2|14169.6|14167.6|23
1645143630000|2022-02-18 00:20:30|14170.1|14168.1|14170.1|14168.1|14170.8|14168.8|14168|14166|21
1645143640000|2022-02-18 00:20:40|14170|14168|14169.5|14167.5|14170.7|14168.7|14169.1|14167.1|16
1645143650000|2022-02-18 00:20:50|14169.3|14167.3|14167|14165|14169.3|14167.3|14167|14165|45
1645143660000|2022-02-18 00:21:00|14166.7|14164.7|14167.3|14165.3|14167.5|14165.5|14164.3|14162.3|73
1645143670000|2022-02-18 00:21:10|14167.5|14165.5|14167.5|14165.5|14169|14167|14166.8|14164.8|20
1645143680000|2022-02-18 00:21:20|14167.6|14165.6|14170.7|14168.7|14171.1|14169.1|14166.8|14164.8|16
1645143690000|2022-02-18 00:21:30|14170.8|14168.8|14167|14165|14170.8|14168.8|14166.2|14164.2|30
1645143700000|2022-02-18 00:21:40|14167.1|14165.1|14169.1|14167.1|14169.3|14167.3|14167.1|14165.1|12
1645143710000|2022-02-18 00:21:50|14169|14167|14167.8|14165.8|14169.3|14167.3|14167.7|14165.7|6
1645143720000|2022-02-18 00:22:00|14167.7|14165.7|14165.7|14163.7|14167.7|14165.7|14165.5|14163.5|29
1645143730000|2022-02-18 00:22:10|14165.8|14163.8|14166.2|14164.2|14166.2|14164.2|14165.7|14163.7|8
1645143740000|2022-02-18 00:22:20|14166.3|14164.3|14165.3|14163.3|14167.3|14165.3|14165.3|14163.3|30
1645143750000|2022-02-18 00:22:30|14165.6|14163.6|14166.8|14164.8|14167.8|14165.8|14164.6|14162.6|41
1645143760000|2022-02-18 00:22:40|14167.1|14165.1|14166.8|14164.8|14167.8|14165.8|14166.8|14164.8|7
1645143770000|2022-02-18 00:22:50|14167|14165|14166.2|14164.2|14168.2|14166.2|14166.2|14164.2|7
1645143780000|2022-02-18 00:23:00|14167|14165|14161.6|14159.6|14167.1|14165.1|14161.6|14159.6|70
1645143790000|2022-02-18 00:23:10|14161.7|14159.7|14163|14161|14163|14161|14161.3|14159.3|21
1645143800000|2022-02-18 00:23:20|14162.8|14160.8|14165.6|14163.6|14167.1|14165.1|14161.7|14159.7|26
1645143810000|2022-02-18 00:23:30|14165.8|14163.8|14165|14163|14166|14164|14164.2|14162.2|34
1645143820000|2022-02-18 00:23:40|14165.5|14163.5|14166.6|14164.6|14167.1|14165.1|14165.5|14163.5|16
1645143830000|2022-02-18 00:23:50|14166.5|14164.5|14166.5|14164.5|14167.6|14165.6|14166.3|14164.3|10
1645143840000|2022-02-18 00:24:00|14166.6|14164.6|14167|14165|14168|14166|14165.5|14163.5|25
1645143850000|2022-02-18 00:24:10|14167.1|14165.1|14164|14162|14167.1|14165.1|14164|14162|59
1645143860000|2022-02-18 00:24:20|14164.1|14162.1|14165.6|14163.6|14166.6|14164.6|14164.1|14162.1|25
1645143870000|2022-02-18 00:24:30|14165.5|14163.5|14166|14164|14166.3|14164.3|14165.5|14163.5|5
1645143880000|2022-02-18 00:24:40|14165.8|14163.8|14165.1|14163.1|14165.8|14163.8|14165|14163|3
1645143890000|2022-02-18 00:24:50|14165.2|14163.2|14165|14163|14166.2|14164.2|14164.7|14162.7|18
1645143900000|2022-02-18 00:25:00|14164.8|14162.8|14164.3|14162.3|14165.1|14163.1|14162.5|14160.5|29
1645143910000|2022-02-18 00:25:10|14164.5|14162.5|14162.3|14160.3|14165.2|14163.2|14162.2|14160.2|12
1645143920000|2022-02-18 00:25:20|14162.8|14160.8|14162.8|14160.8|14164.1|14162.1|14162.6|14160.6|27
1645143930000|2022-02-18 00:25:30|14162.7|14160.7|14163.2|14161.2|14163.5|14161.5|14162.7|14160.7|4
1645143940000|2022-02-18 00:25:40|14163.6|14161.6|14164.7|14162.7|14164.8|14162.8|14163.1|14161.1|12
1645143950000|2022-02-18 00:25:50|14165.1|14163.1|14166|14164|14166.5|14164.5|14164.6|14162.6|30
1645143960000|2022-02-18 00:26:00|14166.3|14164.3|14166.8|14164.8|14167.5|14165.5|14166.2|14164.2|37
1645143970000|2022-02-18 00:26:10|14167|14165|14168.3|14166.3|14168.5|14166.5|14166.7|14164.7|18
1645143980000|2022-02-18 00:26:20|14168.5|14166.5|14166.6|14164.6|14168.5|14166.5|14166.5|14164.5|5
1645143990000|2022-02-18 00:26:30|14166.7|14164.7|14167.2|14165.2|14167.2|14165.2|14166.6|14164.6|3
1645144000000|2022-02-18 00:26:40|14167.1|14165.1|14166.8|14164.8|14168.3|14166.3|14166.8|14164.8|9
1645144010000|2022-02-18 00:26:50|14167.1|14165.1|14167.3|14165.3|14167.7|14165.7|14166.7|14164.7|4
1645144020000|2022-02-18 00:27:00|14167.6|14165.6|14166.3|14164.3|14167.8|14165.8|14166.3|14164.3|8
1645144030000|2022-02-18 00:27:10|14166.2|14164.2|14166.5|14164.5|14166.8|14164.8|14165.6|14163.6|7
1645144040000|2022-02-18 00:27:20|14166.3|14164.3|14167.3|14165.3|14167.6|14165.6|14166.3|14164.3|2
1645144050000|2022-02-18 00:27:30|14167.2|14165.2|14168.3|14166.3|14168.8|14166.8|14166.8|14164.8|15
1645144060000|2022-02-18 00:27:40|14168.2|14166.2|14168|14166|14168.5|14166.5|14167.8|14165.8|4
1645144070000|2022-02-18 00:27:50|14167.8|14165.8|14168.6|14166.6|14169.1|14167.1|14167.8|14165.8|11
1645144080000|2022-02-18 00:28:00|14168.7|14166.7|14167.6|14165.6|14169.1|14167.1|14167.5|14165.5|8
1645144090000|2022-02-18 00:28:10|14167.7|14165.7|14167.6|14165.6|14168.3|14166.3|14167.6|14165.6|6
1645144100000|2022-02-18 00:28:20|14167|14165|14167.2|14165.2|14167.5|14165.5|14167|14165|9
1645144110000|2022-02-18 00:28:30|14167.1|14165.1|14168.3|14166.3|14168.3|14166.3|14167.1|14165.1|13
1645144120000|2022-02-18 00:28:40|14168.6|14166.6|14168.1|14166.1|14169.3|14167.3|14168|14166|15
1645144130000|2022-02-18 00:28:50|14168|14166|14168.6|14166.6|14168.6|14166.6|14166.8|14164.8|2
1645144140000|2022-02-18 00:29:00|14168.5|14166.5|14169.2|14167.2|14170.2|14168.2|14168.5|14166.5|13
1645144150000|2022-02-18 00:29:10|14169.3|14167.3|14169.6|14167.6|14169.7|14167.7|14169.3|14167.3|3
1645144160000|2022-02-18 00:29:20|14169.8|14167.8|14170.1|14168.1|14171.6|14169.6|14169.3|14167.3|38
1645144170000|2022-02-18 00:29:30|14170|14168|14169.2|14167.2|14170|14168|14169|14167|11
1645144180000|2022-02-18 00:29:40|14169.3|14167.3|14170.3|14168.3|14170.6|14168.6|14169.2|14167.2|5
1645144190000|2022-02-18 00:29:50|14170.1|14168.1|14168.1|14166.1|14170.1|14168.1|14168|14166|7
1645144200000|2022-02-18 00:30:00|14168|14166|14168.8|14166.8|14169.5|14167.5|14167.5|14165.5|11
1645144210000|2022-02-18 00:30:10|14168.6|14166.6|14171.8|14169.8|14171.8|14169.8|14168|14166|22
1645144220000|2022-02-18 00:30:20|14172|14170|14172.1|14170.1|14172.3|14170.3|14171.3|14169.3|6
1645144230000|2022-02-18 00:30:30|14171.6|14169.6|14170.6|14168.6|14172.2|14170.2|14170.6|14168.6|9
1645144240000|2022-02-18 00:30:40|14170.7|14168.7|14170.7|14168.7|14170.8|14168.8|14170.5|14168.5|3
1645144250000|2022-02-18 00:30:50|14169.8|14167.8|14169.1|14167.1|14169.8|14167.8|14168.6|14166.6|12
1645144260000|2022-02-18 00:31:00|14169|14167|14169.7|14167.7|14171.2|14169.2|14168.8|14166.8|5
1645144270000|2022-02-18 00:31:10|14169.6|14167.6|14169.3|14167.3|14170.5|14168.5|14169.2|14167.2|6
1645144280000|2022-02-18 00:31:20|14169.2|14167.2|14169.7|14167.7|14169.8|14167.8|14169.2|14167.2|4
1645144290000|2022-02-18 00:31:30|14169.8|14167.8|14169.2|14167.2|14170.6|14168.6|14169.1|14167.1|5
1645144300000|2022-02-18 00:31:40|14169.1|14167.1|14169.2|14167.2|14169.6|14167.6|14169.1|14167.1|1
1645144310000|2022-02-18 00:31:50|14169.1|14167.1|14167.5|14165.5|14169.1|14167.1|14165.8|14163.8|32
1645144320000|2022-02-18 00:32:00|14167.6|14165.6|14165.3|14163.3|14167.7|14165.7|14164.1|14162.1|28
1645144330000|2022-02-18 00:32:10|14165.6|14163.6|14164|14162|14165.6|14163.6|14163.2|14161.2|28
1645144340000|2022-02-18 00:32:20|14164.1|14162.1|14165.3|14163.3|14165.8|14163.8|14163.7|14161.7|13
1645144350000|2022-02-18 00:32:30|14165.1|14163.1|14166.1|14164.1|14166.2|14164.2|14164.8|14162.8|4
1645144360000|2022-02-18 00:32:40|14166.2|14164.2|14166.5|14164.5|14166.5|14164.5|14165.6|14163.6|5
1645144370000|2022-02-18 00:32:50|14166.6|14164.6|14169.3|14167.3|14169.8|14167.8|14166.6|14164.6|14
1645144380000|2022-02-18 00:33:00|14169.2|14167.2|14167.8|14165.8|14169.3|14167.3|14167.8|14165.8|5
1645144390000|2022-02-18 00:33:10|14168|14166|14166.6|14164.6|14168|14166|14166.2|14164.2|5
1645144400000|2022-02-18 00:33:20|14166.7|14164.7|14166.8|14164.8|14167.5|14165.5|14166.6|14164.6|14
1645144410000|2022-02-18 00:33:30|14166.7|14164.7|14163.2|14161.2|14166.8|14164.8|14162.6|14160.6|20
1645144420000|2022-02-18 00:33:40|14162.6|14160.6|14163.2|14161.2|14163.7|14161.7|14162.6|14160.6|21
1645144430000|2022-02-18 00:33:50|14162.7|14160.7|14163.3|14161.3|14164.1|14162.1|14162.2|14160.2|31
1645144440000|2022-02-18 00:34:00|14163.2|14161.2|14163.8|14161.8|14164.5|14162.5|14162.6|14160.6|79
1645144450000|2022-02-18 00:34:10|14164.3|14162.3|14164|14162|14165.2|14163.2|14164|14162|11
1645144460000|2022-02-18 00:34:20|14164.1|14162.1|14164.8|14162.8|14165.1|14163.1|14164.1|14162.1|19
1645144470000|2022-02-18 00:34:30|14164.7|14162.7|14166.6|14164.6|14166.7|14164.7|14164.6|14162.6|25
1645144480000|2022-02-18 00:34:40|14166.7|14164.7|14166.3|14164.3|14166.7|14164.7|14164.7|14162.7|22
1645144490000|2022-02-18 00:34:50|14166.2|14164.2|14165.3|14163.3|14166.2|14164.2|14164.5|14162.5|14
1645144500000|2022-02-18 00:35:00|14165.2|14163.2|14164.2|14162.2|14165.2|14163.2|14163.6|14161.6|19
1645144510000|2022-02-18 00:35:10|14164.3|14162.3|14163.3|14161.3|14164.8|14162.8|14163.2|14161.2|6
1645144520000|2022-02-18 00:35:20|14163.2|14161.2|14161.6|14159.6|14163.2|14161.2|14161.2|14159.2|17
1645144530000|2022-02-18 00:35:30|14161.5|14159.5|14160.3|14158.3|14162|14160|14159.8|14157.8|39
1645144540000|2022-02-18 00:35:40|14160.5|14158.5|14159.8|14157.8|14161.2|14159.2|14159.5|14157.5|16
1645144550000|2022-02-18 00:35:50|14159.7|14157.7|14158.6|14156.6|14160|14158|14158.2|14156.2|48
1645144560000|2022-02-18 00:36:00|14158.7|14156.7|14160.3|14158.3|14160.3|14158.3|14157.6|14155.6|29
1645144570000|2022-02-18 00:36:10|14160.2|14158.2|14159.7|14157.7|14160.2|14158.2|14158.5|14156.5|13
1645144580000|2022-02-18 00:36:20|14160|14158|14161.6|14159.6|14162.6|14160.6|14159.8|14157.8|32
1645144590000|2022-02-18 00:36:30|14161.7|14159.7|14161.1|14159.1|14161.7|14159.7|14160.5|14158.5|5
1645144600000|2022-02-18 00:36:40|14161|14159|14161.3|14159.3|14162.2|14160.2|14160.8|14158.8|16
1645144610000|2022-02-18 00:36:50|14161.2|14159.2|14160.8|14158.8|14161.6|14159.6|14159.8|14157.8|6
1645144620000|2022-02-18 00:37:00|14161|14159|14160.8|14158.8|14161.7|14159.7|14160|14158|18
1645144630000|2022-02-18 00:37:10|14161|14159|14162|14160|14162.6|14160.6|14160.6|14158.6|14
1645144640000|2022-02-18 00:37:20|14161.5|14159.5|14159.6|14157.6|14161.5|14159.5|14158.7|14156.7|19
1645144650000|2022-02-18 00:37:30|14159.5|14157.5|14160.1|14158.1|14161|14159|14159.3|14157.3|7
1645144660000|2022-02-18 00:37:40|14160|14158|14159.3|14157.3|14160|14158|14159.2|14157.2|4
1645144670000|2022-02-18 00:37:50|14159.1|14157.1|14156.8|14154.8|14159.2|14157.2|14156.1|14154.1|70
1645144680000|2022-02-18 00:38:00|14156.7|14154.7|14159.5|14157.5|14160.7|14158.7|14156.7|14154.7|23
1645144690000|2022-02-18 00:38:10|14159.6|14157.6|14158.1|14156.1|14159.7|14157.7|14158|14156|14
1645144700000|2022-02-18 00:38:20|14157.8|14155.8|14160.5|14158.5|14160.7|14158.7|14157.8|14155.8|10
1645144710000|2022-02-18 00:38:30|14160.3|14158.3|14159.3|14157.3|14160.3|14158.3|14159|14157|4
1645144720000|2022-02-18 00:38:40|14159.5|14157.5|14159|14157|14160|14158|14158.7|14156.7|4
1645144730000|2022-02-18 00:38:50|14158.8|14156.8|14159.8|14157.8|14159.8|14157.8|14157.8|14155.8|7
1645144740000|2022-02-18 00:39:00|14160|14158|14161.2|14159.2|14161.5|14159.5|14160|14158|8
1645144750000|2022-02-18 00:39:10|14161.3|14159.3|14162|14160|14162.2|14160.2|14161.3|14159.3|8
1645144760000|2022-02-18 00:39:20|14161.8|14159.8|14163.2|14161.2|14163.2|14161.2|14161.6|14159.6|15
1645144770000|2022-02-18 00:39:30|14163.1|14161.1|14163.3|14161.3|14163.3|14161.3|14162.3|14160.3|6
1645144780000|2022-02-18 00:39:40|14163.6|14161.6|14163.6|14161.6|14164.2|14162.2|14163.5|14161.5|17
1645144790000|2022-02-18 00:39:50|14163.5|14161.5|14162.3|14160.3|14163.5|14161.5|14161.5|14159.5|15
1645144800000|2022-02-18 00:40:00|14162.2|14160.2|14161.3|14159.3|14162.2|14160.2|14160.6|14158.6|23
1645144810000|2022-02-18 00:40:10|14161.5|14159.5|14161.6|14159.6|14162|14160|14161.3|14159.3|2
1645144820000|2022-02-18 00:40:20|14161.7|14159.7|14160.2|14158.2|14163.1|14161.1|14160.2|14158.2|59
1645144830000|2022-02-18 00:40:30|14160.6|14158.6|14162.2|14160.2|14162.5|14160.5|14160.5|14158.5|7
1645144840000|2022-02-18 00:40:40|14162.3|14160.3|14162.1|14160.1|14163|14161|14161.7|14159.7|15
1645144850000|2022-02-18 00:40:50|14161.8|14159.8|14162.6|14160.6|14162.8|14160.8|14161.7|14159.7|4
1645144860000|2022-02-18 00:41:00|14162|14160|14162.6|14160.6|14162.6|14160.6|14162|14160|10
1645144870000|2022-02-18 00:41:10|14162.7|14160.7|14161.1|14159.1|14162.7|14160.7|14160|14158|48
1645144880000|2022-02-18 00:41:20|14160.8|14158.8|14159.3|14157.3|14161|14159|14158.8|14156.8|23
1645144890000|2022-02-18 00:41:30|14159.5|14157.5|14160.3|14158.3|14160.5|14158.5|14159.3|14157.3|4
1645144900000|2022-02-18 00:41:40|14160.2|14158.2|14160.1|14158.1|14160.3|14158.3|14159.2|14157.2|4
1645144910000|2022-02-18 00:41:50|14160.2|14158.2|14159.7|14157.7|14160.3|14158.3|14159.7|14157.7|1
1645144920000|2022-02-18 00:42:00|14159.8|14157.8|14159.7|14157.7|14160.1|14158.1|14159.5|14157.5|2
1645144930000|2022-02-18 00:42:10|14159.6|14157.6|14159.2|14157.2|14159.6|14157.6|14159.2|14157.2|7
1645144940000|2022-02-18 00:42:20|14159.3|14157.3|14159.8|14157.8|14160.2|14158.2|14159.2|14157.2|8
1645144950000|2022-02-18 00:42:30|14160|14158|14158.5|14156.5|14160|14158|14158.2|14156.2|10
1645144960000|2022-02-18 00:42:40|14158.6|14156.6|14159|14157|14159.2|14157.2|14158.5|14156.5|2
1645144970000|2022-02-18 00:42:50|14158.8|14156.8|14159.2|14157.2|14159.5|14157.5|14158.7|14156.7|5
1645144980000|2022-02-18 00:43:00|14159.3|14157.3|14161.3|14159.3|14161.7|14159.7|14159.3|14157.3|21
1645144990000|2022-02-18 00:43:10|14161.6|14159.6|14160.5|14158.5|14161.7|14159.7|14160.1|14158.1|3
1645145000000|2022-02-18 00:43:20|14160.3|14158.3|14161.1|14159.1|14161.6|14159.6|14160|14158|9
1645145010000|2022-02-18 00:43:30|14161|14159|14160.1|14158.1|14161.2|14159.2|14159.7|14157.7|5
1645145020000|2022-02-18 00:43:40|14160|14158|14159.6|14157.6|14160.2|14158.2|14159.5|14157.5|4
1645145030000|2022-02-18 00:43:50|14159.7|14157.7|14160.2|14158.2|14160.2|14158.2|14159.7|14157.7|1
1645145040000|2022-02-18 00:44:00|14160.3|14158.3|14162.5|14160.5|14162.5|14160.5|14160.2|14158.2|18
1645145050000|2022-02-18 00:44:10|14162.6|14160.6|14162.8|14160.8|14163.5|14161.5|14162.2|14160.2|26
1645145060000|2022-02-18 00:44:20|14163|14161|14163.2|14161.2|14163.6|14161.6|14162.7|14160.7|6
1645145070000|2022-02-18 00:44:30|14163.3|14161.3|14161.6|14159.6|14163.3|14161.3|14161.6|14159.6|4
1645145080000|2022-02-18 00:44:40|14161.5|14159.5|14161|14159|14161.8|14159.8|14160.7|14158.7|6
1645145090000|2022-02-18 00:44:50|14161.1|14159.1|14159.1|14157.1|14161.5|14159.5|14159|14157|11
1645145100000|2022-02-18 00:45:00|14159|14157|14159.2|14157.2|14159.3|14157.3|14157.2|14155.2|27
1645145110000|2022-02-18 00:45:10|14158.3|14156.3|14160.3|14158.3|14160.8|14158.8|14158.3|14156.3|8
1645145120000|2022-02-18 00:45:20|14160.2|14158.2|14160.2|14158.2|14160.8|14158.8|14159.5|14157.5|8
1645145130000|2022-02-18 00:45:30|14160.1|14158.1|14160.6|14158.6|14160.6|14158.6|14159.7|14157.7|0
1645145140000|2022-02-18 00:45:40|14160.7|14158.7|14161.8|14159.8|14161.8|14159.8|14160.3|14158.3|14
1645145150000|2022-02-18 00:45:50|14161.6|14159.6|14161.8|14159.8|14162.6|14160.6|14161.2|14159.2|5
1645145160000|2022-02-18 00:46:00|14162|14160|14161.5|14159.5|14162.2|14160.2|14161.2|14159.2|5
1645145170000|2022-02-18 00:46:10|14161.3|14159.3|14158.3|14156.3|14161.6|14159.6|14158.2|14156.2|10
1645145180000|2022-02-18 00:46:20|14158.2|14156.2|14159.7|14157.7|14160|14158|14158.1|14156.1|17
1645145190000|2022-02-18 00:46:30|14159.8|14157.8|14161.5|14159.5|14161.5|14159.5|14159.5|14157.5|5
1645145200000|2022-02-18 00:46:40|14161.6|14159.6|14160.3|14158.3|14162.2|14160.2|14160.3|14158.3|9
1645145210000|2022-02-18 00:46:50|14160.2|14158.2|14159.1|14157.1|14160.5|14158.5|14159|14157|8
1645145220000|2022-02-18 00:47:00|14158.5|14156.5|14157.7|14155.7|14158.7|14156.7|14157.1|14155.1|14
1645145230000|2022-02-18 00:47:10|14157.8|14155.8|14159.1|14157.1|14159.3|14157.3|14157.8|14155.8|12
1645145240000|2022-02-18 00:47:20|14159|14157|14159|14157|14159.3|14157.3|14158.8|14156.8|1
1645145250000|2022-02-18 00:47:30|14159.1|14157.1|14158.2|14156.2|14160.2|14158.2|14158.2|14156.2|13
1645145260000|2022-02-18 00:47:40|14158.8|14156.8|14159.3|14157.3|14159.5|14157.5|14158.8|14156.8|2
1645145270000|2022-02-18 00:47:50|14159.2|14157.2|14158.6|14156.6|14159.5|14157.5|14158.6|14156.6|0
1645145280000|2022-02-18 00:48:00|14158|14156|14155.7|14153.7|14158.8|14156.8|14155.7|14153.7|29
1645145290000|2022-02-18 00:48:10|14155.6|14153.6|14152.8|14150.8|14156.2|14154.2|14152|14150|97
1645145300000|2022-02-18 00:48:20|14152.7|14150.7|14151.7|14149.7|14153.1|14151.1|14151.3|14149.3|22
1645145310000|2022-02-18 00:48:30|14151.6|14149.6|14153.3|14151.3|14154|14152|14151.6|14149.6|22
1645145320000|2022-02-18 00:48:40|14153.2|14151.2|14153.3|14151.3|14153.3|14151.3|14152.8|14150.8|6
1645145330000|2022-02-18 00:48:50|14153.2|14151.2|14150.7|14148.7|14153.3|14151.3|14150.5|14148.5|24
1645145340000|2022-02-18 00:49:00|14150.6|14148.6|14147.3|14145.3|14151|14149|14147.2|14145.2|65
1645145350000|2022-02-18 00:49:10|14147.6|14145.6|14145.1|14143.1|14147.8|14145.8|14145|14143|114
1645145360000|2022-02-18 00:49:20|14145|14143|14145.3|14143.3|14145.5|14143.5|14144|14142|44
1645145370000|2022-02-18 00:49:30|14145.8|14143.8|14147.7|14145.7|14148.1|14146.1|14145.3|14143.3|26
1645145380000|2022-02-18 00:49:40|14147.6|14145.6|14149.1|14147.1|14149.5|14147.5|14147.6|14145.6|20
1645145390000|2022-02-18 00:49:50|14148.8|14146.8|14147.3|14145.3|14150.3|14148.3|14147.3|14145.3|27
1645145400000|2022-02-18 00:50:00|14147.6|14145.6|14144.3|14142.3|14147.6|14145.6|14144.2|14142.2|40
1645145410000|2022-02-18 00:50:10|14144.5|14142.5|14144.3|14142.3|14144.7|14142.7|14141.8|14139.8|52
1645145420000|2022-02-18 00:50:20|14143.7|14141.7|14140.1|14138.1|14144.1|14142.1|14138.1|14136.1|175
1645145430000|2022-02-18 00:50:30|14140|14138|14140.7|14138.7|14141.8|14139.8|14139.3|14137.3|33
1645145440000|2022-02-18 00:50:40|14140.8|14138.8|14142.6|14140.6|14143.2|14141.2|14140.8|14138.8|43
1645145450000|2022-02-18 00:50:50|14142.7|14140.7|14143.3|14141.3|14144.1|14142.1|14141.7|14139.7|33
1645145460000|2022-02-18 00:51:00|14143.2|14141.2|14142|14140|14143.6|14141.6|14140.7|14138.7|36
1645145470000|2022-02-18 00:51:10|14141.6|14139.6|14142.3|14140.3|14142.6|14140.6|14140.6|14138.6|32
1645145480000|2022-02-18 00:51:20|14142.7|14140.7|14143.2|14141.2|14143.2|14141.2|14140.6|14138.6|21
1645145490000|2022-02-18 00:51:30|14143.5|14141.5|14145.6|14143.6|14145.7|14143.7|14143.1|14141.1|24
1645145500000|2022-02-18 00:51:40|14145.8|14143.8|14146|14144|14146.2|14144.2|14144.2|14142.2|29
1645145510000|2022-02-18 00:51:50|14145.8|14143.8|14149.5|14147.5|14151.3|14149.3|14145|14143|84
1645145520000|2022-02-18 00:52:00|14150.1|14148.1|14151.2|14149.2|14151.5|14149.5|14149.7|14147.7|33
1645145530000|2022-02-18 00:52:10|14151.6|14149.6|14151.2|14149.2|14151.6|14149.6|14150.6|14148.6|15
1645145540000|2022-02-18 00:52:20|14151.3|14149.3|14150.7|14148.7|14151.5|14149.5|14150.2|14148.2|9
1645145550000|2022-02-18 00:52:30|14150.8|14148.8|14150.8|14148.8|14151.1|14149.1|14150.2|14148.2|12
1645145560000|2022-02-18 00:52:40|14150.7|14148.7|14150.8|14148.8|14151.2|14149.2|14150.3|14148.3|12
1645145570000|2022-02-18 00:52:50|14150.7|14148.7|14153|14151|14153|14151|14150.6|14148.6|30
1645145580000|2022-02-18 00:53:00|14153.1|14151.1|14155.1|14153.1|14155.8|14153.8|14152.6|14150.6|59
1645145590000|2022-02-18 00:53:10|14155.2|14153.2|14154.5|14152.5|14155.3|14153.3|14153.3|14151.3|35
1645145600000|2022-02-18 00:53:20|14155.5|14153.5|14159|14157|14159.7|14157.7|14155.5|14153.5|58
1645145610000|2022-02-18 00:53:30|14159.7|14157.7|14158.8|14156.8|14159.8|14157.8|14158.2|14156.2|24
1645145620000|2022-02-18 00:53:40|14158.7|14156.7|14159.5|14157.5|14159.6|14157.6|14158.3|14156.3|21
1645145630000|2022-02-18 00:53:50|14159|14157|14160.8|14158.8|14161.6|14159.6|14159|14157|30
1645145640000|2022-02-18 00:54:00|14161.1|14159.1|14160.1|14158.1|14161.1|14159.1|14159.7|14157.7|21
1645145650000|2022-02-18 00:54:10|14159.8|14157.8|14158.1|14156.1|14160|14158|14158.1|14156.1|16
1645145660000|2022-02-18 00:54:20|14158.3|14156.3|14159.1|14157.1|14159.5|14157.5|14158.3|14156.3|11
1645145670000|2022-02-18 00:54:30|14159.2|14157.2|14158.7|14156.7|14159.3|14157.3|14158.3|14156.3|17
1645145680000|2022-02-18 00:54:40|14158.1|14156.1|14161.2|14159.2|14161.2|14159.2|14158.1|14156.1|15
1645145690000|2022-02-18 00:54:50|14161.3|14159.3|14162.8|14160.8|14163.3|14161.3|14160.7|14158.7|36
1645145700000|2022-02-18 00:55:00|14163|14161|14161.7|14159.7|14163.3|14161.3|14161.1|14159.1|22
1645145710000|2022-02-18 00:55:10|14161.6|14159.6|14161.3|14159.3|14161.7|14159.7|14161.1|14159.1|9
1645145720000|2022-02-18 00:55:20|14161.2|14159.2|14162.3|14160.3|14162.6|14160.6|14161.2|14159.2|21
1645145730000|2022-02-18 00:55:30|14162.5|14160.5|14162.6|14160.6|14162.7|14160.7|14162.2|14160.2|5
1645145740000|2022-02-18 00:55:40|14162.5|14160.5|14163.5|14161.5|14164|14162|14162.3|14160.3|20
1645145750000|2022-02-18 00:55:50|14163.7|14161.7|14162.8|14160.8|14164.3|14162.3|14162.8|14160.8|29
1645145760000|2022-02-18 00:56:00|14163|14161|14164.3|14162.3|14164.5|14162.5|14162.8|14160.8|26
1645145770000|2022-02-18 00:56:10|14164.6|14162.6|14164.7|14162.7|14165.8|14163.8|14164.5|14162.5|36
1645145780000|2022-02-18 00:56:20|14165|14163|14164.8|14162.8|14166|14164|14164.7|14162.7|14
1645145790000|2022-02-18 00:56:30|14164.7|14162.7|14164.8|14162.8|14165.3|14163.3|14164.7|14162.7|11
1645145800000|2022-02-18 00:56:40|14165|14163|14165.7|14163.7|14165.7|14163.7|14164.6|14162.6|13
1645145810000|2022-02-18 00:56:50|14165.8|14163.8|14166.5|14164.5|14167.6|14165.6|14165.7|14163.7|48
1645145820000|2022-02-18 00:57:00|14166.6|14164.6|14166.2|14164.2|14166.7|14164.7|14165.8|14163.8|56
1645145830000|2022-02-18 00:57:10|14166.3|14164.3|14167.3|14165.3|14167.3|14165.3|14166.1|14164.1|19
1645145840000|2022-02-18 00:57:20|14167.2|14165.2|14169.7|14167.7|14171.6|14169.6|14166.7|14164.7|141
1645145850000|2022-02-18 00:57:30|14169.6|14167.6|14169.2|14167.2|14169.7|14167.7|14168.2|14166.2|27
1645145860000|2022-02-18 00:57:40|14169.3|14167.3|14172|14170|14172|14170|14169.2|14167.2|31
1645145870000|2022-02-18 00:57:50|14171.8|14169.8|14171.8|14169.8|14172.7|14170.7|14171.7|14169.7|40
1645145880000|2022-02-18 00:58:00|14172|14170|14171.5|14169.5|14172.5|14170.5|14171.1|14169.1|39
1645145890000|2022-02-18 00:58:10|14171.3|14169.3|14172.5|14170.5|14173|14171|14170.8|14168.8|28
1645145900000|2022-02-18 00:58:20|14172.3|14170.3|14171.3|14169.3|14172.6|14170.6|14171.2|14169.2|12
1645145910000|2022-02-18 00:58:30|14171.5|14169.5|14171.6|14169.6|14173|14171|14171|14169|23
1645145920000|2022-02-18 00:58:40|14171.5|14169.5|14169.1|14167.1|14171.6|14169.6|14168.6|14166.6|14
1645145930000|2022-02-18 00:58:50|14169|14167|14168.5|14166.5|14169.5|14167.5|14168.2|14166.2|23
1645145940000|2022-02-18 00:59:00|14168.2|14166.2|14168|14166|14168.3|14166.3|14167.6|14165.6|19
1645145950000|2022-02-18 00:59:10|14167.7|14165.7|14167.3|14165.3|14167.7|14165.7|14166.1|14164.1|27
1645145960000|2022-02-18 00:59:20|14167.2|14165.2|14167.7|14165.7|14168.3|14166.3|14167.1|14165.1|7
1645145970000|2022-02-18 00:59:30|14167.8|14165.8|14168.1|14166.1|14168.2|14166.2|14167.7|14165.7|5
1645145980000|2022-02-18 00:59:40|14168.2|14166.2|14169.1|14167.1|14169.2|14167.2|14168.2|14166.2|14
1645145990000|2022-02-18 00:59:50|14169|14167|14168.6|14166.6|14169.1|14167.1|14168.2|14166.2|15
1645146000000|2022-02-18 01:00:00|14168.7|14166.7|14170.6|14168.6|14171.1|14169.1|14168.6|14166.6|20
1645146010000|2022-02-18 01:00:10|14170.7|14168.7|14170.8|14168.8|14170.8|14168.8|14169.8|14167.8|8
1645146020000|2022-02-18 01:00:20|14171.1|14169.1|14169.5|14167.5|14171.2|14169.2|14169.3|14167.3|17
1645146030000|2022-02-18 01:00:30|14169.3|14167.3|14169.6|14167.6|14169.6|14167.6|14168.7|14166.7|4
1645146040000|2022-02-18 01:00:40|14169.8|14167.8|14169.1|14167.1|14170|14168|14168.5|14166.5|13
1645146050000|2022-02-18 01:00:50|14169.2|14167.2|14169.3|14167.3|14170.3|14168.3|14168.5|14166.5|11
1645146060000|2022-02-18 01:01:00|14169.2|14167.2|14171.3|14169.3|14171.3|14169.3|14167.3|14165.3|46
1645146070000|2022-02-18 01:01:10|14171.7|14169.7|14176.3|14174.3|14176.3|14174.3|14171.7|14169.7|112
1645146080000|2022-02-18 01:01:20|14176.5|14174.5|14177.1|14175.1|14180.2|14178.2|14176.3|14174.3|81
1645146090000|2022-02-18 01:01:30|14177|14175|14178|14176|14178.5|14176.5|14177|14175|35
1645146100000|2022-02-18 01:01:40|14177.8|14175.8|14179.6|14177.6|14180.3|14178.3|14177.1|14175.1|60
1645146110000|2022-02-18 01:01:50|14179.3|14177.3|14178|14176|14179.6|14177.6|14177.7|14175.7|27
1645146120000|2022-02-18 01:02:00|14178.2|14176.2|14179.7|14177.7|14180.1|14178.1|14178|14176|31
1645146130000|2022-02-18 01:02:10|14179.8|14177.8|14178.7|14176.7|14179.8|14177.8|14178.2|14176.2|15
1645146140000|2022-02-18 01:02:20|14178.6|14176.6|14178.5|14176.5|14178.7|14176.7|14178.2|14176.2|3
1645146150000|2022-02-18 01:02:30|14178.3|14176.3|14178.5|14176.5|14178.7|14176.7|14177.8|14175.8|3
1645146160000|2022-02-18 01:02:40|14178.3|14176.3|14177.8|14175.8|14178.3|14176.3|14177|14175|14
1645146170000|2022-02-18 01:02:50|14178|14176|14178|14176|14178.3|14176.3|14177.3|14175.3|5
1645146180000|2022-02-18 01:03:00|14177.7|14175.7|14176.6|14174.6|14178.3|14176.3|14176.6|14174.6|14
1645146190000|2022-02-18 01:03:10|14176.2|14174.2|14177|14175|14177.3|14175.3|14175.5|14173.5|17
1645146200000|2022-02-18 01:03:20|14176.8|14174.8|14175.3|14173.3|14177|14175|14175.2|14173.2|16
1645146210000|2022-02-18 01:03:30|14175.2|14173.2|14174.7|14172.7|14175.3|14173.3|14174.5|14172.5|7
1645146220000|2022-02-18 01:03:40|14174.8|14172.8|14174.2|14172.2|14175|14173|14174.2|14172.2|6
1645146230000|2022-02-18 01:03:50|14174.3|14172.3|14174.6|14172.6|14174.7|14172.7|14173.8|14171.8|13
1645146240000|2022-02-18 01:04:00|14174.5|14172.5|14174.3|14172.3|14174.6|14172.6|14174.1|14172.1|8
1645146250000|2022-02-18 01:04:10|14174.5|14172.5|14173.5|14171.5|14174.5|14172.5|14173.3|14171.3|17
1645146260000|2022-02-18 01:04:20|14173.3|14171.3|14174.3|14172.3|14174.5|14172.5|14172.7|14170.7|25
1645146270000|2022-02-18 01:04:30|14174.5|14172.5|14174.7|14172.7|14175|14173|14174.5|14172.5|23
1645146280000|2022-02-18 01:04:40|14174.8|14172.8|14177.6|14175.6|14178.5|14176.5|14174.8|14172.8|34
1645146290000|2022-02-18 01:04:50|14177.2|14175.2|14178.2|14176.2|14178.5|14176.5|14177.2|14175.2|7
1645146300000|2022-02-18 01:05:00|14178.3|14176.3|14176.3|14174.3|14178.5|14176.5|14176.2|14174.2|17
1645146310000|2022-02-18 01:05:10|14176.2|14174.2|14175|14173|14176.5|14174.5|14174.8|14172.8|9
1645146320000|2022-02-18 01:05:20|14175.1|14173.1|14174.5|14172.5|14175.1|14173.1|14174.1|14172.1|7
1645146330000|2022-02-18 01:05:30|14174.6|14172.6|14176.1|14174.1|14176.1|14174.1|14174.3|14172.3|10
1645146340000|2022-02-18 01:05:40|14176.6|14174.6|14178.1|14176.1|14178.1|14176.1|14176.6|14174.6|16
1645146350000|2022-02-18 01:05:50|14178|14176|14177.1|14175.1|14178.1|14176.1|14176.8|14174.8|7
1645146360000|2022-02-18 01:06:00|14177.2|14175.2|14177.7|14175.7|14178.3|14176.3|14177|14175|14
1645146370000|2022-02-18 01:06:10|14177.6|14175.6|14177.1|14175.1|14178|14176|14177.1|14175.1|12
1645146380000|2022-02-18 01:06:20|14177.2|14175.2|14176.5|14174.5|14177.3|14175.3|14176.3|14174.3|8
1645146390000|2022-02-18 01:06:30|14177|14175|14178.2|14176.2|14178.5|14176.5|14176.8|14174.8|10
1645146400000|2022-02-18 01:06:40|14178.1|14176.1|14179.3|14177.3|14179.6|14177.6|14177.7|14175.7|41
1645146410000|2022-02-18 01:06:50|14179.5|14177.5|14178.7|14176.7|14180.3|14178.3|14178.2|14176.2|27
1645146420000|2022-02-18 01:07:00|14178.8|14176.8|14179.8|14177.8|14181.3|14179.3|14178.7|14176.7|27
1645146430000|2022-02-18 01:07:10|14180|14178|14180.2|14178.2|14181.2|14179.2|14179.8|14177.8|8
1645146440000|2022-02-18 01:07:20|14180.6|14178.6|14179.8|14177.8|14181|14179|14179.8|14177.8|6
1645146450000|2022-02-18 01:07:30|14179.7|14177.7|14178.6|14176.6|14179.8|14177.8|14178.6|14176.6|12
1645146460000|2022-02-18 01:07:40|14178.8|14176.8|14178.1|14176.1|14179.2|14177.2|14177.7|14175.7|4
1645146470000|2022-02-18 01:07:50|14178.2|14176.2|14179.2|14177.2|14179.2|14177.2|14178|14176|8
1645146480000|2022-02-18 01:08:00|14180|14178|14178.2|14176.2|14180.1|14178.1|14178.2|14176.2|10
1645146490000|2022-02-18 01:08:10|14178.5|14176.5|14176.8|14174.8|14179.1|14177.1|14176.6|14174.6|17
1645146500000|2022-02-18 01:08:20|14177|14175|14176.7|14174.7|14177.2|14175.2|14176.1|14174.1|25
1645146510000|2022-02-18 01:08:30|14176.6|14174.6|14177.3|14175.3|14177.6|14175.6|14176.6|14174.6|11
1645146520000|2022-02-18 01:08:40|14177.5|14175.5|14177|14175|14178.3|14176.3|14177|14175|7
1645146530000|2022-02-18 01:08:50|14177.1|14175.1|14178.5|14176.5|14178.5|14176.5|14176.2|14174.2|8
1645146540000|2022-02-18 01:09:00|14178.3|14176.3|14178.5|14176.5|14179.6|14177.6|14177.8|14175.8|14
1645146550000|2022-02-18 01:09:10|14178.3|14176.3|14178.1|14176.1|14178.5|14176.5|14176.7|14174.7|9
1645146560000|2022-02-18 01:09:20|14178|14176|14177.8|14175.8|14178.3|14176.3|14176.8|14174.8|6
1645146570000|2022-02-18 01:09:30|14177.3|14175.3|14177.7|14175.7|14178.3|14176.3|14176.6|14174.6|10
1645146580000|2022-02-18 01:09:40|14177.8|14175.8|14175.3|14173.3|14178.5|14176.5|14175.3|14173.3|14
1645146590000|2022-02-18 01:09:50|14175.2|14173.2|14174.6|14172.6|14175.3|14173.3|14174.1|14172.1|21
1645146600000|2022-02-18 01:10:00|14174.7|14172.7|14174.6|14172.6|14175.2|14173.2|14174.2|14172.2|10
1645146610000|2022-02-18 01:10:10|14175|14173|14171.1|14169.1|14175|14173|14171.1|14169.1|83
1645146620000|2022-02-18 01:10:20|14171|14169|14170.6|14168.6|14171.5|14169.5|14170.3|14168.3|19
1645146630000|2022-02-18 01:10:30|14170.7|14168.7|14169.3|14167.3|14171.3|14169.3|14169|14167|42
1645146640000|2022-02-18 01:10:40|14169.2|14167.2|14171|14169|14171|14169|14169|14167|9
1645146650000|2022-02-18 01:10:50|14171.5|14169.5|14171.7|14169.7|14171.8|14169.8|14171.1|14169.1|6
1645146660000|2022-02-18 01:11:00|14171.8|14169.8|14168|14166|14171.8|14169.8|14168|14166|9
1645146670000|2022-02-18 01:11:10|14168.1|14166.1|14168.6|14166.6|14168.6|14166.6|14167.7|14165.7|7
1645146680000|2022-02-18 01:11:20|14168.3|14166.3|14168.8|14166.8|14169.5|14167.5|14167.8|14165.8|9
1645146690000|2022-02-18 01:11:30|14169|14167|14169.1|14167.1|14169.2|14167.2|14168.3|14166.3|5
1645146700000|2022-02-18 01:11:40|14169.2|14167.2|14166.2|14164.2|14169.3|14167.3|14166.2|14164.2|23
1645146710000|2022-02-18 01:11:50|14166.6|14164.6|14168.7|14166.7|14168.7|14166.7|14166.5|14164.5|79
1645146720000|2022-02-18 01:12:00|14168.8|14166.8|14168.5|14166.5|14168.8|14166.8|14168|14166|5
1645146730000|2022-02-18 01:12:10|14168.8|14166.8|14169.1|14167.1|14169.3|14167.3|14168.3|14166.3|9
1645146740000|2022-02-18 01:12:20|14169.6|14167.6|14170.1|14168.1|14170.1|14168.1|14168.7|14166.7|14
1645146750000|2022-02-18 01:12:30|14170.2|14168.2|14170.8|14168.8|14171.7|14169.7|14169.8|14167.8|30
1645146760000|2022-02-18 01:12:40|14170.7|14168.7|14170.1|14168.1|14170.8|14168.8|14170.1|14168.1|1
1645146770000|2022-02-18 01:12:50|14170.3|14168.3|14171|14169|14171.1|14169.1|14170.3|14168.3|9
1645146780000|2022-02-18 01:13:00|14171.1|14169.1|14172.2|14170.2|14173.5|14171.5|14171.1|14169.1|36
1645146790000|2022-02-18 01:13:10|14172.7|14170.7|14172.5|14170.5|14172.8|14170.8|14172.1|14170.1|2
1645146800000|2022-02-18 01:13:20|14172.1|14170.1|14172.2|14170.2|14172.3|14170.3|14171.8|14169.8|3
1645146810000|2022-02-18 01:13:30|14172.3|14170.3|14168.1|14166.1|14173|14171|14167.3|14165.3|51
1645146820000|2022-02-18 01:13:40|14168.2|14166.2|14167|14165|14168.3|14166.3|14167|14165|4
1645146830000|2022-02-18 01:13:50|14166.8|14164.8|14167.6|14165.6|14167.6|14165.6|14166.7|14164.7|2
1645146840000|2022-02-18 01:14:00|14167.5|14165.5|14169.3|14167.3|14169.3|14167.3|14167|14165|3
1645146850000|2022-02-18 01:14:10|14169.5|14167.5|14170|14168|14171.1|14169.1|14168.8|14166.8|17
1645146860000|2022-02-18 01:14:20|14169.8|14167.8|14170.1|14168.1|14170.1|14168.1|14169.3|14167.3|2
1645146870000|2022-02-18 01:14:30|14169.8|14167.8|14171|14169|14171.1|14169.1|14169.8|14167.8|3
1645146880000|2022-02-18 01:14:40|14171.1|14169.1|14171|14169|14171.5|14169.5|14169|14167|18
1645146890000|2022-02-18 01:14:50|14170.8|14168.8|14172.1|14170.1|14172.5|14170.5|14170|14168|8
1645146900000|2022-02-18 01:15:00|14172|14170|14172|14170|14172.8|14170.8|14170.8|14168.8|35
1645146910000|2022-02-18 01:15:10|14171.8|14169.8|14173.3|14171.3|14173.5|14171.5|14171.5|14169.5|9
1645146920000|2022-02-18 01:15:20|14173.1|14171.1|14172.6|14170.6|14173.3|14171.3|14172.2|14170.2|2
1645146930000|2022-02-18 01:15:30|14172.7|14170.7|14174.6|14172.6|14175.2|14173.2|14172.5|14170.5|27
1645146940000|2022-02-18 01:15:40|14174.7|14172.7|14175|14173|14175|14173|14173.6|14171.6|8
1645146950000|2022-02-18 01:15:50|14175.1|14173.1|14176.1|14174.1|14176.1|14174.1|14174.6|14172.6|15
1645146960000|2022-02-18 01:16:00|14176|14174|14175.5|14173.5|14176.2|14174.2|14175.5|14173.5|2
1645146970000|2022-02-18 01:16:10|14175.6|14173.6|14176|14174|14176.3|14174.3|14175.3|14173.3|12
1645146980000|2022-02-18 01:16:20|14175.7|14173.7|14175.7|14173.7|14176.2|14174.2|14175.2|14173.2|7
1645146990000|2022-02-18 01:16:30|14175.6|14173.6|14176.1|14174.1|14176.2|14174.2|14175.3|14173.3|8
1645147000000|2022-02-18 01:16:40|14176|14174|14175.8|14173.8|14176.1|14174.1|14175.6|14173.6|7
1645147010000|2022-02-18 01:16:50|14176|14174|14174.7|14172.7|14176.2|14174.2|14174.6|14172.6|11
1645147020000|2022-02-18 01:17:00|14174.6|14172.6|14173.7|14171.7|14174.7|14172.7|14172.7|14170.7|11
1645147030000|2022-02-18 01:17:10|14173.6|14171.6|14173.8|14171.8|14174.1|14172.1|14173.1|14171.1|5
1645147040000|2022-02-18 01:17:20|14173.3|14171.3|14174|14172|14174.6|14172.6|14173.3|14171.3|6
1645147050000|2022-02-18 01:17:30|14174.1|14172.1|14175|14173|14175.3|14173.3|14174.1|14172.1|4
1645147060000|2022-02-18 01:17:40|14174.7|14172.7|14173.1|14171.1|14174.8|14172.8|14173.1|14171.1|6
1645147070000|2022-02-18 01:17:50|14172.7|14170.7|14171.5|14169.5|14173.6|14171.6|14171.3|14169.3|25
1645147080000|2022-02-18 01:18:00|14171.3|14169.3|14170.8|14168.8|14171.6|14169.6|14170.7|14168.7|11
1645147090000|2022-02-18 01:18:10|14171|14169|14170.3|14168.3|14171.6|14169.6|14169.6|14167.6|20
1645147100000|2022-02-18 01:18:20|14170.2|14168.2|14174.3|14172.3|14174.3|14172.3|14170.1|14168.1|10
1645147110000|2022-02-18 01:18:30|14174.2|14172.2|14172.6|14170.6|14175.2|14173.2|14172.5|14170.5|2
1645147120000|2022-02-18 01:18:40|14172.7|14170.7|14172.7|14170.7|14173.1|14171.1|14172.2|14170.2|4
1645147130000|2022-02-18 01:18:50|14172.8|14170.8|14173.2|14171.2|14173.2|14171.2|14171.5|14169.5|19
1645147140000|2022-02-18 01:19:00|14172.6|14170.6|14169.3|14167.3|14172.6|14170.6|14168.2|14166.2|29
1645147150000|2022-02-18 01:19:10|14169.5|14167.5|14171.8|14169.8|14172.5|14170.5|14169.5|14167.5|11
1645147160000|2022-02-18 01:19:20|14172|14170|14172.8|14170.8|14173.5|14171.5|14172|14170|2
1645147170000|2022-02-18 01:19:30|14173|14171|14173.3|14171.3|14173.5|14171.5|14172.8|14170.8|1
1645147180000|2022-02-18 01:19:40|14173.2|14171.2|14173.1|14171.1|14173.3|14171.3|14172.8|14170.8|1
1645147190000|2022-02-18 01:19:50|14173|14171|14172.1|14170.1|14173.2|14171.2|14171.3|14169.3|8
1645147200000|2022-02-18 01:20:00|14172|14170|14171.8|14169.8|14172.2|14170.2|14171.6|14169.6|1
1645147210000|2022-02-18 01:20:10|14172|14170|14171.8|14169.8|14172.1|14170.1|14171.6|14169.6|3
1645147220000|2022-02-18 01:20:20|14171.7|14169.7|14174.1|14172.1|14175.2|14173.2|14171.7|14169.7|18
1645147230000|2022-02-18 01:20:30|14174.2|14172.2|14173.6|14171.6|14174.2|14172.2|14172.7|14170.7|29
1645147240000|2022-02-18 01:20:40|14173.7|14171.7|14175|14173|14175.6|14173.6|14173.7|14171.7|21
1645147250000|2022-02-18 01:20:50|14175.1|14173.1|14174.8|14172.8|14176.2|14174.2|14174.5|14172.5|14
1645147260000|2022-02-18 01:21:00|14174.7|14172.7|14174.3|14172.3|14175.1|14173.1|14174.3|14172.3|4
1645147270000|2022-02-18 01:21:10|14174.5|14172.5|14173.1|14171.1|14174.5|14172.5|14172.8|14170.8|5
1645147280000|2022-02-18 01:21:20|14173.2|14171.2|14174.5|14172.5|14175|14173|14173.1|14171.1|16
1645147290000|2022-02-18 01:21:30|14174.7|14172.7|14173.5|14171.5|14174.7|14172.7|14172.2|14170.2|16
1645147300000|2022-02-18 01:21:40|14173.1|14171.1|14173.1|14171.1|14173.5|14171.5|14172.6|14170.6|4
1645147310000|2022-02-18 01:21:50|14173.2|14171.2|14174|14172|14174.3|14172.3|14173.1|14171.1|4
1645147320000|2022-02-18 01:22:00|14174.2|14172.2|14173.1|14171.1|14174.2|14172.2|14172.7|14170.7|5
1645147330000|2022-02-18 01:22:10|14173.2|14171.2|14173.5|14171.5|14173.8|14171.8|14172.8|14170.8|2
1645147340000|2022-02-18 01:22:20|14173.3|14171.3|14172.5|14170.5|14173.3|14171.3|14172.3|14170.3|4
1645147350000|2022-02-18 01:22:30|14172.6|14170.6|14171.2|14169.2|14172.6|14170.6|14171.2|14169.2|3
1645147360000|2022-02-18 01:22:40|14171.3|14169.3|14172.7|14170.7|14172.8|14170.8|14171.3|14169.3|3
1645147370000|2022-02-18 01:22:50|14170.5|14168.5|14170.7|14168.7|14170.8|14168.8|14169.6|14167.6|38
1645147380000|2022-02-18 01:23:00|14170.6|14168.6|14171.7|14169.7|14172.2|14170.2|14170.6|14168.6|15
1645147390000|2022-02-18 01:23:10|14171.8|14169.8|14173.2|14171.2|14174.2|14172.2|14171.6|14169.6|10
1645147400000|2022-02-18 01:23:20|14173.1|14171.1|14174.7|14172.7|14175.3|14173.3|14173.1|14171.1|9
1645147410000|2022-02-18 01:23:30|14174.6|14172.6|14174.2|14172.2|14175.2|14173.2|14174.1|14172.1|13
1645147420000|2022-02-18 01:23:40|14174|14172|14174.3|14172.3|14174.7|14172.7|14173.2|14171.2|3
1645147430000|2022-02-18 01:23:50|14174.2|14172.2|14174.8|14172.8|14175|14173|14174.2|14172.2|1
1645147440000|2022-02-18 01:24:00|14175|14173|14174.8|14172.8|14175.1|14173.1|14173.6|14171.6|11
1645147450000|2022-02-18 01:24:10|14175|14173|14173.7|14171.7|14175|14173|14173.6|14171.6|7
1645147460000|2022-02-18 01:24:20|14173.6|14171.6|14173.6|14171.6|14174|14172|14173.1|14171.1|4
1645147470000|2022-02-18 01:24:30|14173.5|14171.5|14173.6|14171.6|14174.1|14172.1|14173.3|14171.3|1
1645147480000|2022-02-18 01:24:40|14173.7|14171.7|14174.3|14172.3|14174.3|14172.3|14173.3|14171.3|1
1645147490000|2022-02-18 01:24:50|14174.5|14172.5|14174.1|14172.1|14174.7|14172.7|14173.8|14171.8|2
1645147500000|2022-02-18 01:25:00|14174|14172|14175|14173|14175.3|14173.3|14174|14172|12
1645147510000|2022-02-18 01:25:10|14175.1|14173.1|14175.6|14173.6|14176.1|14174.1|14175.1|14173.1|8
1645147520000|2022-02-18 01:25:20|14175.7|14173.7|14176.5|14174.5|14176.7|14174.7|14175.7|14173.7|20
1645147530000|2022-02-18 01:25:30|14176.7|14174.7|14176.7|14174.7|14176.8|14174.8|14176.5|14174.5|2
1645147540000|2022-02-18 01:25:40|14176.6|14174.6|14176.6|14174.6|14176.6|14174.6|14176.1|14174.1|16
1645147550000|2022-02-18 01:25:50|14176.5|14174.5|14176.5|14174.5|14176.7|14174.7|14176.2|14174.2|4
1645147560000|2022-02-18 01:26:00|14176.6|14174.6|14176.7|14174.7|14177.1|14175.1|14176.3|14174.3|13
1645147570000|2022-02-18 01:26:10|14177|14175|14176.5|14174.5|14177|14175|14176.2|14174.2|7
1645147580000|2022-02-18 01:26:20|14176.3|14174.3|14177.1|14175.1|14177.5|14175.5|14176.3|14174.3|16
1645147590000|2022-02-18 01:26:30|14177|14175|14174.6|14172.6|14177.1|14175.1|14174.5|14172.5|19
1645147600000|2022-02-18 01:26:40|14174.7|14172.7|14174.6|14172.6|14175.5|14173.5|14174.2|14172.2|4
1645147610000|2022-02-18 01:26:50|14174.5|14172.5|14174.3|14172.3|14174.8|14172.8|14174.2|14172.2|3
1645147620000|2022-02-18 01:27:00|14174.6|14172.6|14175.5|14173.5|14175.5|14173.5|14174.3|14172.3|2
1645147630000|2022-02-18 01:27:10|14175.3|14173.3|14173|14171|14176.2|14174.2|14172.8|14170.8|19
1645147640000|2022-02-18 01:27:20|14173.1|14171.1|14172.8|14170.8|14173.1|14171.1|14172.5|14170.5|2
1645147650000|2022-02-18 01:27:30|14173|14171|14173.8|14171.8|14174|14172|14173|14171|4
1645147660000|2022-02-18 01:27:40|14173.7|14171.7|14171|14169|14173.7|14171.7|14170.7|14168.7|33
1645147670000|2022-02-18 01:27:50|14170.8|14168.8|14170.1|14168.1|14171|14169|14170|14168|10
1645147680000|2022-02-18 01:28:00|14170|14168|14164.6|14162.6|14170.1|14168.1|14164.6|14162.6|53
1645147690000|2022-02-18 01:28:10|14164.5|14162.5|14165.8|14163.8|14165.8|14163.8|14162.7|14160.7|110
1645147700000|2022-02-18 01:28:20|14165.5|14163.5|14164.7|14162.7|14165.7|14163.7|14164.3|14162.3|9
1645147710000|2022-02-18 01:28:30|14164.8|14162.8|14164.5|14162.5|14165.2|14163.2|14164.3|14162.3|10
1645147720000|2022-02-18 01:28:40|14163.3|14161.3|14159|14157|14163.3|14161.3|14158.5|14156.5|61
1645147730000|2022-02-18 01:28:50|14159.1|14157.1|14158.7|14156.7|14159.5|14157.5|14157.5|14155.5|36
1645147740000|2022-02-18 01:29:00|14158.8|14156.8|14170.2|14168.2|14170.2|14168.2|14158.8|14156.8|126
1645147750000|2022-02-18 01:29:10|14168.6|14166.6|14166.5|14164.5|14168.6|14166.6|14163.5|14161.5|121
1645147760000|2022-02-18 01:29:20|14166.3|14164.3|14164.1|14162.1|14167.3|14165.3|14163.7|14161.7|34
1645147770000|2022-02-18 01:29:30|14164|14162|14163.8|14161.8|14164.2|14162.2|14160.2|14158.2|49
1645147780000|2022-02-18 01:29:40|14164|14162|14162.6|14160.6|14164.1|14162.1|14161.6|14159.6|19
1645147790000|2022-02-18 01:29:50|14162.7|14160.7|14163.8|14161.8|14163.8|14161.8|14162.7|14160.7|8
1645147800000|2022-02-18 01:30:00|14163.7|14161.7|14161|14159|14163.8|14161.8|14161|14159|13
1645147810000|2022-02-18 01:30:10|14161.7|14159.7|14160.8|14158.8|14162.5|14160.5|14158.5|14156.5|95
1645147820000|2022-02-18 01:30:20|14160.7|14158.7|14157.8|14155.8|14161.1|14159.1|14157.6|14155.6|16
1645147830000|2022-02-18 01:30:30|14157.6|14155.6|14158.1|14156.1|14158.1|14156.1|14157.1|14155.1|21
1645147840000|2022-02-18 01:30:40|14158.2|14156.2|14157.1|14155.1|14159.3|14157.3|14157|14155|22
1645147850000|2022-02-18 01:30:50|14157.2|14155.2|14157.3|14155.3|14157.7|14155.7|14157.2|14155.2|3
1645147860000|2022-02-18 01:31:00|14156.8|14154.8|14157.1|14155.1|14158|14156|14154.6|14152.6|38
1645147870000|2022-02-18 01:31:10|14157.2|14155.2|14156.5|14154.5|14158|14156|14155|14153|7
1645147880000|2022-02-18 01:31:20|14156.3|14154.3|14156.8|14154.8|14157.2|14155.2|14155|14153|11
1645147890000|2022-02-18 01:31:30|14157|14155|14158.1|14156.1|14162.2|14160.2|14156.3|14154.3|58
1645147900000|2022-02-18 01:31:40|14157.2|14155.2|14159.6|14157.6|14160.1|14158.1|14156.5|14154.5|38
1645147910000|2022-02-18 01:31:50|14159.8|14157.8|14162.7|14160.7|14163|14161|14159.7|14157.7|33
1645147920000|2022-02-18 01:32:00|14162.1|14160.1|14165.2|14163.2|14165.2|14163.2|14161.6|14159.6|49
1645147930000|2022-02-18 01:32:10|14165.3|14163.3|14175.2|14173.2|14177.6|14175.6|14163.7|14161.7|209
1645147940000|2022-02-18 01:32:20|14174.3|14172.3|14181.8|14179.8|14183|14181|14173.5|14171.5|115
1645147950000|2022-02-18 01:32:30|14182|14180|14191.6|14189.6|14192|14190|14182|14180|222
1645147960000|2022-02-18 01:32:40|14191.1|14189.1|14196.7|14194.7|14200.2|14198.2|14190.3|14188.3|317
1645147970000|2022-02-18 01:32:50|14197.3|14195.3|14208.5|14206.5|14211.7|14209.7|14195|14193|263
1645147980000|2022-02-18 01:33:00|14208.3|14206.3|14216|14214|14216.5|14214.5|14208|14206|218
1645147990000|2022-02-18 01:33:10|14215.8|14213.8|14212.3|14210.3|14222.6|14220.6|14212.3|14210.3|248
1645148000000|2022-02-18 01:33:20|14212.2|14210.2|14222.7|14220.7|14224.3|14222.3|14212|14210|157
1645148010000|2022-02-18 01:33:30|14222.8|14220.8|14237.2|14235.2|14238|14236|14220|14218|315
1645148020000|2022-02-18 01:33:40|14238.3|14236.3|14237.7|14235.7|14243.3|14241.3|14234.6|14232.6|425
1645148030000|2022-02-18 01:33:50|14238.2|14236.2|14233.6|14231.6|14243.5|14241.5|14231|14229|365
1645148040000|2022-02-18 01:34:00|14233.2|14231.2|14234.7|14232.7|14235.1|14233.1|14229.6|14227.6|114
1645148050000|2022-02-18 01:34:10|14234.6|14232.6|14230.1|14228.1|14234.8|14232.8|14226.6|14224.6|120
1645148060000|2022-02-18 01:34:20|14230.2|14228.2|14227.2|14225.2|14231.7|14229.7|14222.8|14220.8|147
1645148070000|2022-02-18 01:34:30|14227.1|14225.1|14227.5|14225.5|14231.5|14229.5|14226.5|14224.5|73
1645148080000|2022-02-18 01:34:40|14227.6|14225.6|14234.3|14232.3|14236.6|14234.6|14226.8|14224.8|74
1645148090000|2022-02-18 01:34:50|14234.2|14232.2|14232|14230|14234.2|14232.2|14228.8|14226.8|132
1645148100000|2022-02-18 01:35:00|14231.6|14229.6|14234.6|14232.6|14237.1|14235.1|14231.6|14229.6|93
1645148110000|2022-02-18 01:35:10|14234.7|14232.7|14233.2|14231.2|14236.3|14234.3|14232.5|14230.5|56
1645148120000|2022-02-18 01:35:20|14233.3|14231.3|14237.8|14235.8|14238.6|14236.6|14233.2|14231.2|75
1645148130000|2022-02-18 01:35:30|14237.7|14235.7|14241.1|14239.1|14242.3|14240.3|14234.8|14232.8|146
1645148140000|2022-02-18 01:35:40|14241.2|14239.2|14242.3|14240.3|14243|14241|14240|14238|109
1645148150000|2022-02-18 01:35:50|14242.8|14240.8|14245|14243|14251.3|14249.3|14242.3|14240.3|495
1645148160000|2022-02-18 01:36:00|14244.8|14242.8|14246|14244|14249.2|14247.2|14244.7|14242.7|142
1645148170000|2022-02-18 01:36:10|14245.6|14243.6|14246.8|14244.8|14247.2|14245.2|14244.7|14242.7|83
1645148180000|2022-02-18 01:36:20|14246.7|14244.7|14245.7|14243.7|14247.8|14245.8|14245.5|14243.5|83
1645148190000|2022-02-18 01:36:30|14245.3|14243.3|14241.8|14239.8|14245.7|14243.7|14241|14239|78
1645148200000|2022-02-18 01:36:40|14242|14240|14239.7|14237.7|14244.8|14242.8|14239.7|14237.7|177
1645148210000|2022-02-18 01:36:50|14239.3|14237.3|14239.8|14237.8|14241.8|14239.8|14235.1|14233.1|85
1645148220000|2022-02-18 01:37:00|14240.2|14238.2|14235.6|14233.6|14240.5|14238.5|14235.6|14233.6|37
1645148230000|2022-02-18 01:37:10|14235.5|14233.5|14233.8|14231.8|14235.7|14233.7|14233.2|14231.2|48
1645148240000|2022-02-18 01:37:20|14234|14232|14233.1|14231.1|14235.2|14233.2|14230.3|14228.3|72
1645148250000|2022-02-18 01:37:30|14233|14231|14231.7|14229.7|14233.1|14231.1|14230.1|14228.1|69
1645148260000|2022-02-18 01:37:40|14231.6|14229.6|14234.1|14232.1|14234.1|14232.1|14231|14229|36
1645148270000|2022-02-18 01:37:50|14234.2|14232.2|14235.5|14233.5|14236.7|14234.7|14234.2|14232.2|76
1645148280000|2022-02-18 01:38:00|14235.3|14233.3|14233.3|14231.3|14235.3|14233.3|14230.2|14228.2|44
1645148290000|2022-02-18 01:38:10|14233.1|14231.1|14230.2|14228.2|14233.1|14231.1|14229.5|14227.5|25
1645148300000|2022-02-18 01:38:20|14230|14228|14233.2|14231.2|14233.5|14231.5|14229.3|14227.3|49
1645148310000|2022-02-18 01:38:30|14233.1|14231.1|14234.1|14232.1|14235|14233|14231.5|14229.5|75
1645148320000|2022-02-18 01:38:40|14234.2|14232.2|14234.6|14232.6|14236|14234|14233.5|14231.5|23
1645148330000|2022-02-18 01:38:50|14234.5|14232.5|14241.1|14239.1|14241.1|14239.1|14233.5|14231.5|109
1645148340000|2022-02-18 01:39:00|14240.7|14238.7|14242.1|14240.1|14242.3|14240.3|14239.1|14237.1|53
1645148350000|2022-02-18 01:39:10|14242.2|14240.2|14241.7|14239.7|14242.7|14240.7|14241.1|14239.1|37
1645148360000|2022-02-18 01:39:20|14241.8|14239.8|14244.6|14242.6|14245.3|14243.3|14241.2|14239.2|40
1645148370000|2022-02-18 01:39:30|14244.3|14242.3|14245.6|14243.6|14246.8|14244.8|14244.3|14242.3|43
1645148380000|2022-02-18 01:39:40|14245.5|14243.5|14247.1|14245.1|14247.2|14245.2|14244.5|14242.5|35
1645148390000|2022-02-18 01:39:50|14247|14245|14254.2|14252.2|14257.6|14255.6|14246.2|14244.2|238
1645148400000|2022-02-18 01:40:00|14254.3|14252.3|14254.8|14252.8|14257|14255|14253.3|14251.3|62
1645148410000|2022-02-18 01:40:10|14254.3|14252.3|14262.5|14260.5|14262.5|14260.5|14253.6|14251.6|196
1645148420000|2022-02-18 01:40:20|14263|14261|14262.5|14260.5|14263|14261|14258|14256|111
1645148430000|2022-02-18 01:40:30|14262.6|14260.6|14267.1|14265.1|14267.1|14265.1|14261.6|14259.6|159
1645148440000|2022-02-18 01:40:40|14267.2|14265.2|14262.3|14260.3|14268.8|14266.8|14262.3|14260.3|352
1645148450000|2022-02-18 01:40:50|14262.2|14260.2|14262.8|14260.8|14263.5|14261.5|14261.7|14259.7|46
1645148460000|2022-02-18 01:41:00|14263|14261|14267.6|14265.6|14269.1|14267.1|14262.3|14260.3|240
1645148470000|2022-02-18 01:41:10|14267.7|14265.7|14267.8|14265.8|14269.8|14267.8|14265.3|14263.3|200
1645148480000|2022-02-18 01:41:20|14269.1|14267.1|14272|14270|14273.8|14271.8|14268|14266|220
1645148490000|2022-02-18 01:41:30|14271.8|14269.8|14272.5|14270.5|14274.1|14272.1|14271.7|14269.7|91
1645148500000|2022-02-18 01:41:40|14272|14270|14270.8|14268.8|14273.1|14271.1|14269.5|14267.5|145
1645148510000|2022-02-18 01:41:50|14270.6|14268.6|14268.6|14266.6|14270.8|14268.8|14267.8|14265.8|64
1645148520000|2022-02-18 01:42:00|14268.5|14266.5|14267.2|14265.2|14269.2|14267.2|14267.2|14265.2|32
1645148530000|2022-02-18 01:42:10|14267.5|14265.5|14264|14262|14268|14266|14263.3|14261.3|67
1645148540000|2022-02-18 01:42:20|14264.1|14262.1|14265.6|14263.6|14268.5|14266.5|14264.1|14262.1|45
1645148550000|2022-02-18 01:42:30|14265.5|14263.5|14266.7|14264.7|14268|14266|14265.5|14263.5|29
1645148560000|2022-02-18 01:42:40|14266.1|14264.1|14266.1|14264.1|14267.6|14265.6|14265.2|14263.2|26
1645148570000|2022-02-18 01:42:50|14266.2|14264.2|14262.7|14260.7|14266.2|14264.2|14262.2|14260.2|66
1645148580000|2022-02-18 01:43:00|14262.8|14260.8|14265.3|14263.3|14267.2|14265.2|14262.2|14260.2|59
1645148590000|2022-02-18 01:43:10|14265.2|14263.2|14266.5|14264.5|14266.8|14264.8|14265|14263|33
1645148600000|2022-02-18 01:43:20|14266.3|14264.3|14267.7|14265.7|14268.7|14266.7|14265.2|14263.2|28
1645148610000|2022-02-18 01:43:30|14267.6|14265.6|14272.8|14270.8|14272.8|14270.8|14267.6|14265.6|138
1645148620000|2022-02-18 01:43:40|14272.7|14270.7|14273|14271|14273.2|14271.2|14272.2|14270.2|55
1645148630000|2022-02-18 01:43:50|14272.8|14270.8|14278.1|14276.1|14278.6|14276.6|14272.8|14270.8|277
1645148640000|2022-02-18 01:44:00|14277.5|14275.5|14274.1|14272.1|14277.6|14275.6|14271.1|14269.1|66
1645148650000|2022-02-18 01:44:10|14274.7|14272.7|14273.7|14271.7|14274.8|14272.8|14273.6|14271.6|28
1645148660000|2022-02-18 01:44:20|14273.6|14271.6|14269.8|14267.8|14273.7|14271.7|14269.6|14267.6|42
1645148670000|2022-02-18 01:44:30|14270|14268|14271.1|14269.1|14271.3|14269.3|14269.6|14267.6|30
1645148680000|2022-02-18 01:44:40|14271|14269|14272.1|14270.1|14272.1|14270.1|14270.8|14268.8|30
1645148690000|2022-02-18 01:44:50|14272.7|14270.7|14271.3|14269.3|14273.1|14271.1|14270|14268|55
1645148700000|2022-02-18 01:45:00|14271.2|14269.2|14268|14266|14273.3|14271.3|14266.5|14264.5|89
1645148710000|2022-02-18 01:45:10|14267.8|14265.8|14266.6|14264.6|14267.8|14265.8|14266.6|14264.6|44
1645148720000|2022-02-18 01:45:20|14266.3|14264.3|14261.6|14259.6|14267.2|14265.2|14261.6|14259.6|112
1645148730000|2022-02-18 01:45:30|14260.8|14258.8|14258.3|14256.3|14261.5|14259.5|14258|14256|166
1645148740000|2022-02-18 01:45:40|14259|14257|14256.2|14254.2|14259.7|14257.7|14256.2|14254.2|224
1645148750000|2022-02-18 01:45:50|14256.3|14254.3|14258.2|14256.2|14259.1|14257.1|14256.3|14254.3|57
1645148760000|2022-02-18 01:46:00|14259.1|14257.1|14260.3|14258.3|14262.7|14260.7|14259.1|14257.1|56
1645148770000|2022-02-18 01:46:10|14260.5|14258.5|14260.8|14258.8|14260.8|14258.8|14259.6|14257.6|18
1645148780000|2022-02-18 01:46:20|14260.7|14258.7|14262.7|14260.7|14263.6|14261.6|14260.1|14258.1|35
1645148790000|2022-02-18 01:46:30|14262.6|14260.6|14257|14255|14262.6|14260.6|14257|14255|44
1645148800000|2022-02-18 01:46:40|14257.5|14255.5|14257.2|14255.2|14258.5|14256.5|14256.7|14254.7|35
1645148810000|2022-02-18 01:46:50|14257.1|14255.1|14257.5|14255.5|14257.5|14255.5|14256.2|14254.2|42
1645148820000|2022-02-18 01:47:00|14257.3|14255.3|14257|14255|14257.7|14255.7|14256.5|14254.5|33
1645148830000|2022-02-18 01:47:10|14257.1|14255.1|14263.1|14261.1|14263.7|14261.7|14257|14255|62
1645148840000|2022-02-18 01:47:20|14263.5|14261.5|14259.6|14257.6|14263.6|14261.6|14259.6|14257.6|18
1645148850000|2022-02-18 01:47:30|14259.5|14257.5|14260.3|14258.3|14261.6|14259.6|14258.3|14256.3|37
1645148860000|2022-02-18 01:47:40|14260.1|14258.1|14260|14258|14261|14259|14259.5|14257.5|11
1645148870000|2022-02-18 01:47:50|14260.1|14258.1|14261.5|14259.5|14261.8|14259.8|14260.1|14258.1|15
1645148880000|2022-02-18 01:48:00|14261.2|14259.2|14259.5|14257.5|14262.7|14260.7|14258.6|14256.6|62
1645148890000|2022-02-18 01:48:10|14259.3|14257.3|14258.1|14256.1|14259.3|14257.3|14257.3|14255.3|19
1645148900000|2022-02-18 01:48:20|14258|14256|14255.3|14253.3|14258.1|14256.1|14255.1|14253.1|38
1645148910000|2022-02-18 01:48:30|14255.6|14253.6|14255.5|14253.5|14256.1|14254.1|14253.6|14251.6|55
1645148920000|2022-02-18 01:48:40|14255.3|14253.3|14256.7|14254.7|14256.7|14254.7|14255.1|14253.1|5
1645148930000|2022-02-18 01:48:50|14257.1|14255.1|14256.3|14254.3|14257.2|14255.2|14255.5|14253.5|30
1645148940000|2022-02-18 01:49:00|14255.5|14253.5|14253.7|14251.7|14256.1|14254.1|14253.3|14251.3|58
1645148950000|2022-02-18 01:49:10|14253.6|14251.6|14257.3|14255.3|14257.6|14255.6|14253.6|14251.6|36
1645148960000|2022-02-18 01:49:20|14257.6|14255.6|14261.8|14259.8|14261.8|14259.8|14257|14255|63
1645148970000|2022-02-18 01:49:30|14262|14260|14264.3|14262.3|14265|14263|14262|14260|67
1645148980000|2022-02-18 01:49:40|14264|14262|14276.2|14274.2|14276.6|14274.6|14264|14262|247
1645148990000|2022-02-18 01:49:50|14276.5|14274.5|14274.6|14272.6|14278|14276|14274.1|14272.1|106
1645149000000|2022-02-18 01:50:00|14274.5|14272.5|14284.3|14282.3|14285|14283|14273.7|14271.7|312
1645149010000|2022-02-18 01:50:10|14284.6|14282.6|14279|14277|14284.7|14282.7|14277.8|14275.8|80
1645149020000|2022-02-18 01:50:20|14278.8|14276.8|14277.3|14275.3|14278.8|14276.8|14276.3|14274.3|27
1645149030000|2022-02-18 01:50:30|14277.2|14275.2|14273.1|14271.1|14277.8|14275.8|14273.1|14271.1|48
1645149040000|2022-02-18 01:50:40|14273.3|14271.3|14272.3|14270.3|14273.8|14271.8|14271.2|14269.2|56
1645149050000|2022-02-18 01:50:50|14272.5|14270.5|14269.8|14267.8|14275.1|14273.1|14269.3|14267.3|107
1645149060000|2022-02-18 01:51:00|14269.7|14267.7|14269|14267|14270.1|14268.1|14266.8|14264.8|58
1645149070000|2022-02-18 01:51:10|14269.1|14267.1|14271|14269|14271|14269|14268.8|14266.8|26
1645149080000|2022-02-18 01:51:20|14271.1|14269.1|14270.8|14268.8|14271.2|14269.2|14269.8|14267.8|18
1645149090000|2022-02-18 01:51:30|14270.6|14268.6|14272.7|14270.7|14274.5|14272.5|14270.1|14268.1|32
1645149100000|2022-02-18 01:51:40|14272.6|14270.6|14269.5|14267.5|14274.2|14272.2|14269.2|14267.2|26
1645149110000|2022-02-18 01:51:50|14269.6|14267.6|14271|14269|14271.2|14269.2|14269.3|14267.3|12
1645149120000|2022-02-18 01:52:00|14270.8|14268.8|14270|14268|14271.6|14269.6|14270|14268|26
1645149130000|2022-02-18 01:52:10|14270.3|14268.3|14268.1|14266.1|14273.5|14271.5|14268|14266|29
1645149140000|2022-02-18 01:52:20|14268.2|14266.2|14271.1|14269.1|14271.3|14269.3|14267.3|14265.3|38
1645149150000|2022-02-18 01:52:30|14271.5|14269.5|14274.2|14272.2|14274.3|14272.3|14271.3|14269.3|42
1645149160000|2022-02-18 01:52:40|14274.3|14272.3|14281.2|14279.2|14281.8|14279.8|14274.3|14272.3|108
1645149170000|2022-02-18 01:52:50|14281.6|14279.6|14287.1|14285.1|14288.6|14286.6|14280.2|14278.2|197
1645149180000|2022-02-18 01:53:00|14287.3|14285.3|14289|14287|14290.1|14288.1|14285.1|14283.1|225
1645149190000|2022-02-18 01:53:10|14289.1|14287.1|14287.8|14285.8|14289.2|14287.2|14287.6|14285.6|57
1645149200000|2022-02-18 01:53:20|14287.7|14285.7|14287.2|14285.2|14287.7|14285.7|14285.6|14283.6|47
1645149210000|2022-02-18 01:53:30|14287.1|14285.1|14290.3|14288.3|14291.1|14289.1|14286.2|14284.2|100
1645149220000|2022-02-18 01:53:40|14290.6|14288.6|14298|14296|14298.1|14296.1|14290.5|14288.5|169
1645149230000|2022-02-18 01:53:50|14298.5|14296.5|14298.1|14296.1|14299.6|14297.6|14295.8|14293.8|170
1645149240000|2022-02-18 01:54:00|14298.2|14296.2|14296.8|14294.8|14299.3|14297.3|14294.8|14292.8|81
1645149250000|2022-02-18 01:54:10|14296.7|14294.7|14294.2|14292.2|14298.2|14296.2|14294|14292|59
1645149260000|2022-02-18 01:54:20|14294.1|14292.1|14296.5|14294.5|14296.8|14294.8|14293.6|14291.6|53
1645149270000|2022-02-18 01:54:30|14296.3|14294.3|14294.3|14292.3|14296.8|14294.8|14294.2|14292.2|29
1645149280000|2022-02-18 01:54:40|14294.5|14292.5|14293|14291|14294.6|14292.6|14292.7|14290.7|34
1645149290000|2022-02-18 01:54:50|14293.1|14291.1|14288.3|14286.3|14293.2|14291.2|14285.5|14283.5|94
1645149300000|2022-02-18 01:55:00|14288.5|14286.5|14291.5|14289.5|14292.2|14290.2|14288.5|14286.5|36
1645149310000|2022-02-18 01:55:10|14291.3|14289.3|14289.5|14287.5|14291.7|14289.7|14287.1|14285.1|113
1645149320000|2022-02-18 01:55:20|14289.2|14287.2|14289.6|14287.6|14290.6|14288.6|14287.7|14285.7|17
1645149330000|2022-02-18 01:55:30|14290|14288|14288.5|14286.5|14290.5|14288.5|14288.5|14286.5|42
1645149340000|2022-02-18 01:55:40|14288.1|14286.1|14288.3|14286.3|14288.6|14286.6|14287|14285|23
1645149350000|2022-02-18 01:55:50|14288.5|14286.5|14288.1|14286.1|14289.2|14287.2|14287.2|14285.2|34
1645149360000|2022-02-18 01:56:00|14288|14286|14290|14288|14290.5|14288.5|14287.3|14285.3|21
1645149370000|2022-02-18 01:56:10|14290.1|14288.1|14291.8|14289.8|14291.8|14289.8|14289.5|14287.5|39
1645149380000|2022-02-18 01:56:20|14291.7|14289.7|14294.1|14292.1|14296.6|14294.6|14291.1|14289.1|99
1645149390000|2022-02-18 01:56:30|14294.2|14292.2|14290|14288|14294.6|14292.6|14288.5|14286.5|41
1645149400000|2022-02-18 01:56:40|14289.5|14287.5|14290.1|14288.1|14290.7|14288.7|14286.6|14284.6|59
1645149410000|2022-02-18 01:56:50|14290|14288|14291|14289|14292.3|14290.3|14289.3|14287.3|37
1645149420000|2022-02-18 01:57:00|14290.8|14288.8|14289.8|14287.8|14290.8|14288.8|14288.5|14286.5|34
1645149430000|2022-02-18 01:57:10|14289.6|14287.6|14289.8|14287.8|14290|14288|14288|14286|47
1645149440000|2022-02-18 01:57:20|14290|14288|14286.6|14284.6|14290.3|14288.3|14285.5|14283.5|88
1645149450000|2022-02-18 01:57:30|14287.2|14285.2|14290.5|14288.5|14291.1|14289.1|14287.2|14285.2|24
1645149460000|2022-02-18 01:57:40|14290.3|14288.3|14289.2|14287.2|14291|14289|14288.5|14286.5|25
1645149470000|2022-02-18 01:57:50|14289.1|14287.1|14289.6|14287.6|14290.6|14288.6|14289|14287|15
1645149480000|2022-02-18 01:58:00|14289.7|14287.7|14289.3|14287.3|14293.1|14291.1|14285.5|14283.5|113
1645149490000|2022-02-18 01:58:10|14289.2|14287.2|14289.6|14287.6|14290.7|14288.7|14287.6|14285.6|24
1645149500000|2022-02-18 01:58:20|14289.1|14287.1|14288.8|14286.8|14289.6|14287.6|14287.3|14285.3|11
1645149510000|2022-02-18 01:58:30|14288.7|14286.7|14288.3|14286.3|14289.2|14287.2|14287.5|14285.5|10
1645149520000|2022-02-18 01:58:40|14288.5|14286.5|14287.2|14285.2|14288.6|14286.6|14287.2|14285.2|4
1645149530000|2022-02-18 01:58:50|14286.8|14284.8|14281.3|14279.3|14287|14285|14280|14278|142
1645149540000|2022-02-18 01:59:00|14280.7|14278.7|14280.7|14278.7|14283.5|14281.5|14280.2|14278.2|60
1645149550000|2022-02-18 01:59:10|14280.6|14278.6|14281.5|14279.5|14283|14281|14280.2|14278.2|25
1645149560000|2022-02-18 01:59:20|14281.3|14279.3|14280.6|14278.6|14283|14281|14280.6|14278.6|22
1645149570000|2022-02-18 01:59:30|14281.6|14279.6|14279.5|14277.5|14281.6|14279.6|14278.3|14276.3|48
1645149580000|2022-02-18 01:59:40|14279.3|14277.3|14280.3|14278.3|14280.5|14278.5|14277.1|14275.1|60
1645149590000|2022-02-18 01:59:50|14280.5|14278.5|14281.7|14279.7|14281.7|14279.7|14279.6|14277.6|27
1645149600000|2022-02-18 02:00:00|14281.8|14279.8|14282.6|14280.6|14286.2|14284.2|14281.8|14279.8|57
1645149610000|2022-02-18 02:00:10|14282.8|14280.8|14279.5|14277.5|14282.8|14280.8|14279.5|14277.5|64
1645149620000|2022-02-18 02:00:20|14279.6|14277.6|14280.1|14278.1|14280.8|14278.8|14279.5|14277.5|23
1645149630000|2022-02-18 02:00:30|14280.2|14278.2|14281.8|14279.8|14282.6|14280.6|14279.8|14277.8|53
1645149640000|2022-02-18 02:00:40|14281.7|14279.7|14281|14279|14282.6|14280.6|14280|14278|26
1645149650000|2022-02-18 02:00:50|14280.8|14278.8|14283|14281|14284|14282|14278.6|14276.6|62
1645149660000|2022-02-18 02:01:00|14282.6|14280.6|14284.3|14282.3|14286.2|14284.2|14282.6|14280.6|39
1645149670000|2022-02-18 02:01:10|14284.2|14282.2|14285.3|14283.3|14286|14284|14284|14282|17
1645149680000|2022-02-18 02:01:20|14285.2|14283.2|14286.7|14284.7|14286.8|14284.8|14284.8|14282.8|29
1645149690000|2022-02-18 02:01:30|14286.6|14284.6|14286.7|14284.7|14287.6|14285.6|14285.7|14283.7|38
1645149700000|2022-02-18 02:01:40|14286.8|14284.8|14284.7|14282.7|14287.2|14285.2|14284.6|14282.6|30
1645149710000|2022-02-18 02:01:50|14285|14283|14284.1|14282.1|14285|14283|14284|14282|5
1645149720000|2022-02-18 02:02:00|14283.7|14281.7|14283.1|14281.1|14285.3|14283.3|14282.6|14280.6|51
1645149730000|2022-02-18 02:02:10|14283|14281|14280.1|14278.1|14283.2|14281.2|14280.1|14278.1|18
1645149740000|2022-02-18 02:02:20|14280|14278|14280.2|14278.2|14281.2|14279.2|14278.3|14276.3|35
1645149750000|2022-02-18 02:02:30|14280.3|14278.3|14278.6|14276.6|14281|14279|14278.6|14276.6|19
1645149760000|2022-02-18 02:02:40|14278|14276|14278.3|14276.3|14278.8|14276.8|14277.1|14275.1|49
1645149770000|2022-02-18 02:02:50|14278.2|14276.2|14277.1|14275.1|14278.6|14276.6|14276.6|14274.6|98
1645149780000|2022-02-18 02:03:00|14276.8|14274.8|14280.1|14278.1|14280.7|14278.7|14276.3|14274.3|48
1645149790000|2022-02-18 02:03:10|14280.2|14278.2|14282.5|14280.5|14282.5|14280.5|14279.1|14277.1|34
1645149800000|2022-02-18 02:03:20|14282.3|14280.3|14279.8|14277.8|14282.3|14280.3|14279.5|14277.5|17
1645149810000|2022-02-18 02:03:30|14279.7|14277.7|14279.6|14277.6|14280.3|14278.3|14278.3|14276.3|28
1645149820000|2022-02-18 02:03:40|14279.7|14277.7|14280.6|14278.6|14281.2|14279.2|14279.1|14277.1|5
1645149830000|2022-02-18 02:03:50|14281|14279|14281.1|14279.1|14281.2|14279.2|14280.2|14278.2|8
1645149840000|2022-02-18 02:04:00|14282.3|14280.3|14281.5|14279.5|14282.6|14280.6|14280.3|14278.3|27
1645149850000|2022-02-18 02:04:10|14281.8|14279.8|14284|14282|14284.5|14282.5|14280.6|14278.6|25
1645149860000|2022-02-18 02:04:20|14283.8|14281.8|14283.8|14281.8|14284.1|14282.1|14282.2|14280.2|17
1645149870000|2022-02-18 02:04:30|14284|14282|14288|14286|14289.2|14287.2|14283.7|14281.7|70
1645149880000|2022-02-18 02:04:40|14286.8|14284.8|14284.7|14282.7|14286.8|14284.8|14284.3|14282.3|29
1645149890000|2022-02-18 02:04:50|14284.6|14282.6|14283.3|14281.3|14284.6|14282.6|14283|14281|20
1645149900000|2022-02-18 02:05:00|14283.5|14281.5|14280.7|14278.7|14284|14282|14280.6|14278.6|26
1645149910000|2022-02-18 02:05:10|14281.1|14279.1|14279.8|14277.8|14281.2|14279.2|14279.8|14277.8|12
1645149920000|2022-02-18 02:05:20|14279.7|14277.7|14281.1|14279.1|14281.3|14279.3|14278.2|14276.2|50
1645149930000|2022-02-18 02:05:30|14281|14279|14280.1|14278.1|14281.1|14279.1|14279.5|14277.5|26
1645149940000|2022-02-18 02:05:40|14280.2|14278.2|14279.3|14277.3|14280.6|14278.6|14279.2|14277.2|12
1645149950000|2022-02-18 02:05:50|14279.2|14277.2|14282.3|14280.3|14282.3|14280.3|14279.2|14277.2|11
1645149960000|2022-02-18 02:06:00|14282.5|14280.5|14281.1|14279.1|14284.3|14282.3|14281.1|14279.1|12
1645149970000|2022-02-18 02:06:10|14281|14279|14281.2|14279.2|14282.1|14280.1|14281|14279|9
1645149980000|2022-02-18 02:06:20|14281.3|14279.3|14282.8|14280.8|14282.8|14280.8|14281.2|14279.2|6
1645149990000|2022-02-18 02:06:30|14282.6|14280.6|14282.8|14280.8|14283.1|14281.1|14282.1|14280.1|4
1645150000000|2022-02-18 02:06:40|14282.7|14280.7|14286.3|14284.3|14286.3|14284.3|14282.3|14280.3|38
1645150010000|2022-02-18 02:06:50|14286|14284|14286.2|14284.2|14286.8|14284.8|14285.5|14283.5|11
1645150020000|2022-02-18 02:07:00|14286.3|14284.3|14285.7|14283.7|14287.2|14285.2|14283.8|14281.8|25
1645150030000|2022-02-18 02:07:10|14285.6|14283.6|14285.3|14283.3|14286.1|14284.1|14284.8|14282.8|11
1645150040000|2022-02-18 02:07:20|14285.2|14283.2|14286.1|14284.1|14286.2|14284.2|14284.7|14282.7|7
1645150050000|2022-02-18 02:07:30|14286|14284|14287.5|14285.5|14288.1|14286.1|14285.7|14283.7|19
1645150060000|2022-02-18 02:07:40|14287.7|14285.7|14287.8|14285.8|14287.8|14285.8|14286.7|14284.7|47
1645150070000|2022-02-18 02:07:50|14287.6|14285.6|14287.8|14285.8|14288.1|14286.1|14287.2|14285.2|18
1645150080000|2022-02-18 02:08:00|14287.7|14285.7|14287.6|14285.6|14288.7|14286.7|14287.1|14285.1|29
1645150090000|2022-02-18 02:08:10|14284.8|14282.8|14280.7|14278.7|14285|14283|14280.7|14278.7|38
1645150100000|2022-02-18 02:08:20|14280.3|14278.3|14280.1|14278.1|14280.7|14278.7|14278.7|14276.7|58
1645150110000|2022-02-18 02:08:30|14280.3|14278.3|14279.7|14277.7|14281.2|14279.2|14279.7|14277.7|6
1645150120000|2022-02-18 02:08:40|14279.6|14277.6|14280.6|14278.6|14280.6|14278.6|14279.5|14277.5|4
1645150130000|2022-02-18 02:08:50|14280.7|14278.7|14279.8|14277.8|14281|14279|14279.2|14277.2|52
1645150140000|2022-02-18 02:09:00|14279.7|14277.7|14279.6|14277.6|14280.1|14278.1|14279.5|14277.5|13
1645150150000|2022-02-18 02:09:10|14279.3|14277.3|14279|14277|14280|14278|14278.8|14276.8|17
1645150160000|2022-02-18 02:09:20|14278.8|14276.8|14279.7|14277.7|14280.5|14278.5|14278.8|14276.8|14
1645150170000|2022-02-18 02:09:30|14279.5|14277.5|14278.5|14276.5|14279.5|14277.5|14278.3|14276.3|12
1645150180000|2022-02-18 02:09:40|14278.3|14276.3|14275.2|14273.2|14278.3|14276.3|14275.2|14273.2|78
1645150190000|2022-02-18 02:09:50|14275.3|14273.3|14274.3|14272.3|14275.6|14273.6|14273.5|14271.5|35
1645150200000|2022-02-18 02:10:00|14274.2|14272.2|14273.6|14271.6|14275.6|14273.6|14273.2|14271.2|58
1645150210000|2022-02-18 02:10:10|14273.7|14271.7|14274.2|14272.2|14274.5|14272.5|14272.8|14270.8|26
1645150220000|2022-02-18 02:10:20|14275.1|14273.1|14279.3|14277.3|14279.6|14277.6|14274.8|14272.8|59
1645150230000|2022-02-18 02:10:30|14279.5|14277.5|14277.1|14275.1|14279.5|14277.5|14276.8|14274.8|11
1645150240000|2022-02-18 02:10:40|14277|14275|14276.3|14274.3|14277.2|14275.2|14276.3|14274.3|12
1645150250000|2022-02-18 02:10:50|14276.5|14274.5|14277.3|14275.3|14278.5|14276.5|14276.3|14274.3|26
1645150260000|2022-02-18 02:11:00|14277.2|14275.2|14277.6|14275.6|14278.1|14276.1|14276.5|14274.5|14
1645150270000|2022-02-18 02:11:10|14277.7|14275.7|14277.5|14275.5|14278.6|14276.6|14277.3|14275.3|13
1645150280000|2022-02-18 02:11:20|14277.2|14275.2|14277.7|14275.7|14277.7|14275.7|14277|14275|24
1645150290000|2022-02-18 02:11:30|14277.8|14275.8|14276.1|14274.1|14277.8|14275.8|14275.3|14273.3|21
1645150300000|2022-02-18 02:11:40|14276|14274|14276.6|14274.6|14277.1|14275.1|14275.2|14273.2|14
1645150310000|2022-02-18 02:11:50|14277.2|14275.2|14279.1|14277.1|14279.5|14277.5|14277.1|14275.1|12
1645150320000|2022-02-18 02:12:00|14279|14277|14282.8|14280.8|14282.8|14280.8|14278.5|14276.5|48
1645150330000|2022-02-18 02:12:10|14283.6|14281.6|14284.7|14282.7|14285.3|14283.3|14283.5|14281.5|84
1645150340000|2022-02-18 02:12:20|14284.8|14282.8|14282.7|14280.7|14284.8|14282.8|14281.8|14279.8|25
1645150350000|2022-02-18 02:12:30|14282.5|14280.5|14280.7|14278.7|14283.1|14281.1|14280.5|14278.5|20
1645150360000|2022-02-18 02:12:40|14280.6|14278.6|14283|14281|14283.2|14281.2|14280.6|14278.6|21
1645150370000|2022-02-18 02:12:50|14282.1|14280.1|14280.6|14278.6|14282.1|14280.1|14280.5|14278.5|18
1645150380000|2022-02-18 02:13:00|14280.5|14278.5|14280.7|14278.7|14281|14279|14280.1|14278.1|8
1645150390000|2022-02-18 02:13:10|14280.6|14278.6|14281.5|14279.5|14281.5|14279.5|14278.8|14276.8|28
1645150400000|2022-02-18 02:13:20|14280.7|14278.7|14281.1|14279.1|14281.7|14279.7|14280.3|14278.3|15
1645150410000|2022-02-18 02:13:30|14280.8|14278.8|14280.3|14278.3|14281.2|14279.2|14280|14278|18
1645150420000|2022-02-18 02:13:40|14280.2|14278.2|14279.8|14277.8|14280.2|14278.2|14278.8|14276.8|14
1645150430000|2022-02-18 02:13:50|14279.6|14277.6|14282.2|14280.2|14282.7|14280.7|14279.2|14277.2|26
1645150440000|2022-02-18 02:14:00|14282.1|14280.1|14282.1|14280.1|14283.2|14281.2|14281.3|14279.3|24
1645150450000|2022-02-18 02:14:10|14281.7|14279.7|14279.3|14277.3|14282.3|14280.3|14278.8|14276.8|9
1645150460000|2022-02-18 02:14:20|14279.2|14277.2|14281.3|14279.3|14282.1|14280.1|14278.6|14276.6|23
1645150470000|2022-02-18 02:14:30|14281.1|14279.1|14280.6|14278.6|14281.2|14279.2|14279.7|14277.7|2
1645150480000|2022-02-18 02:14:40|14280.7|14278.7|14281.8|14279.8|14282.6|14280.6|14280.5|14278.5|23
1645150490000|2022-02-18 02:14:50|14281.7|14279.7|14279.5|14277.5|14281.8|14279.8|14279.1|14277.1|6
1645150500000|2022-02-18 02:15:00|14279.6|14277.6|14281.1|14279.1|14281.1|14279.1|14278|14276|19
1645150510000|2022-02-18 02:15:10|14281.2|14279.2|14281.2|14279.2|14281.7|14279.7|14280.8|14278.8|4
1645150520000|2022-02-18 02:15:20|14281.3|14279.3|14282|14280|14282|14280|14281.1|14279.1|6
1645150530000|2022-02-18 02:15:30|14281.8|14279.8|14281.8|14279.8|14282.1|14280.1|14281|14279|6
1645150540000|2022-02-18 02:15:40|14281.2|14279.2|14280.7|14278.7|14282.2|14280.2|14280.7|14278.7|12
1645150550000|2022-02-18 02:15:50|14281.1|14279.1|14281.1|14279.1|14281.8|14279.8|14280.8|14278.8|7
1645150560000|2022-02-18 02:16:00|14281|14279|14277.5|14275.5|14281.2|14279.2|14276.3|14274.3|31
1645150570000|2022-02-18 02:16:10|14277.6|14275.6|14279.6|14277.6|14279.8|14277.8|14277.6|14275.6|15
1645150580000|2022-02-18 02:16:20|14279.5|14277.5|14281.2|14279.2|14281.5|14279.5|14279.3|14277.3|10
1645150590000|2022-02-18 02:16:30|14281.1|14279.1|14279.3|14277.3|14281.1|14279.1|14279.3|14277.3|15
1645150600000|2022-02-18 02:16:40|14280.1|14278.1|14279.8|14277.8|14280.3|14278.3|14279.2|14277.2|8
1645150610000|2022-02-18 02:16:50|14279.7|14277.7|14284.1|14282.1|14285.3|14283.3|14279.5|14277.5|39
1645150620000|2022-02-18 02:17:00|14284|14282|14282.5|14280.5|14284.1|14282.1|14281.8|14279.8|15
1645150630000|2022-02-18 02:17:10|14282.3|14280.3|14283|14281|14283.1|14281.1|14281.7|14279.7|11
1645150640000|2022-02-18 02:17:20|14282.8|14280.8|14280.2|14278.2|14282.8|14280.8|14280.2|14278.2|14
1645150650000|2022-02-18 02:17:30|14280.1|14278.1|14279.6|14277.6|14280.5|14278.5|14278.8|14276.8|19
1645150660000|2022-02-18 02:17:40|14280|14278|14279.7|14277.7|14280.7|14278.7|14279.5|14277.5|11
1645150670000|2022-02-18 02:17:50|14279.8|14277.8|14280.7|14278.7|14280.8|14278.8|14278.7|14276.7|15
1645150680000|2022-02-18 02:18:00|14280.5|14278.5|14285.5|14283.5|14285.5|14283.5|14280.5|14278.5|33
1645150690000|2022-02-18 02:18:10|14285.1|14283.1|14285.6|14283.6|14285.6|14283.6|14283.2|14281.2|64
1645150700000|2022-02-18 02:18:20|14285.7|14283.7|14285.2|14283.2|14285.7|14283.7|14283.3|14281.3|23
1645150710000|2022-02-18 02:18:30|14285.1|14283.1|14285|14283|14285.7|14283.7|14284|14282|25
1645150720000|2022-02-18 02:18:40|14284.7|14282.7|14287.8|14285.8|14289|14287|14284.5|14282.5|63
1645150730000|2022-02-18 02:18:50|14287.7|14285.7|14285.6|14283.6|14287.8|14285.8|14285.2|14283.2|13
1645150740000|2022-02-18 02:19:00|14286.1|14284.1|14283.8|14281.8|14286.1|14284.1|14283.3|14281.3|21
1645150750000|2022-02-18 02:19:10|14283.7|14281.7|14285.6|14283.6|14285.7|14283.7|14283.2|14281.2|16
1645150760000|2022-02-18 02:19:20|14285.7|14283.7|14287.7|14285.7|14288.1|14286.1|14285.6|14283.6|21
1645150770000|2022-02-18 02:19:30|14287.8|14285.8|14291.6|14289.6|14292.1|14290.1|14287.8|14285.8|58
1645150780000|2022-02-18 02:19:40|14291.5|14289.5|14290.6|14288.6|14292|14290|14289.7|14287.7|24
1645150790000|2022-02-18 02:19:50|14290.7|14288.7|14290.6|14288.6|14291|14289|14289.8|14287.8|6
1645150800000|2022-02-18 02:20:00|14290.3|14288.3|14288|14286|14292.1|14290.1|14288|14286|44
1645150810000|2022-02-18 02:20:10|14287.8|14285.8|14287.8|14285.8|14288.5|14286.5|14287.2|14285.2|18
1645150820000|2022-02-18 02:20:20|14288|14286|14288.5|14286.5|14288.7|14286.7|14287.3|14285.3|10
1645150830000|2022-02-18 02:20:30|14288.6|14286.6|14289.3|14287.3|14290.6|14288.6|14288.6|14286.6|19
1645150840000|2022-02-18 02:20:40|14289.2|14287.2|14291.7|14289.7|14292.5|14290.5|14289.1|14287.1|19
1645150850000|2022-02-18 02:20:50|14292|14290|14291.5|14289.5|14292.5|14290.5|14291.2|14289.2|9
1645150860000|2022-02-18 02:21:00|14291.6|14289.6|14290.6|14288.6|14292.7|14290.7|14290.5|14288.5|16
1645150870000|2022-02-18 02:21:10|14290.5|14288.5|14290.2|14288.2|14291.7|14289.7|14288.5|14286.5|73
1645150880000|2022-02-18 02:21:20|14290.1|14288.1|14288.3|14286.3|14290.1|14288.1|14287.5|14285.5|16
1645150890000|2022-02-18 02:21:30|14288.5|14286.5|14286.5|14284.5|14288.6|14286.6|14286.2|14284.2|41
1645150900000|2022-02-18 02:21:40|14286.3|14284.3|14288.6|14286.6|14288.6|14286.6|14286.3|14284.3|9
1645150910000|2022-02-18 02:21:50|14288.8|14286.8|14286.8|14284.8|14288.8|14286.8|14286.8|14284.8|6
1645150920000|2022-02-18 02:22:00|14286.7|14284.7|14285.3|14283.3|14287|14285|14284.7|14282.7|28
1645150930000|2022-02-18 02:22:10|14285.2|14283.2|14285.2|14283.2|14285.6|14283.6|14283.1|14281.1|40
1645150940000|2022-02-18 02:22:20|14285.1|14283.1|14286.2|14284.2|14286.2|14284.2|14285|14283|4
1645150950000|2022-02-18 02:22:30|14286.3|14284.3|14288.1|14286.1|14288.7|14286.7|14286.2|14284.2|9
1645150960000|2022-02-18 02:22:40|14288.2|14286.2|14286.2|14284.2|14288.7|14286.7|14285.6|14283.6|10
1645150970000|2022-02-18 02:22:50|14286.3|14284.3|14284.6|14282.6|14286.6|14284.6|14284.2|14282.2|12
1645150980000|2022-02-18 02:23:00|14284.5|14282.5|14284.8|14282.8|14284.8|14282.8|14282.8|14280.8|22
1645150990000|2022-02-18 02:23:10|14284.6|14282.6|14283.6|14281.6|14285|14283|14283.3|14281.3|4
1645151000000|2022-02-18 02:23:20|14283.7|14281.7|14284.6|14282.6|14285|14283|14283.3|14281.3|14
1645151010000|2022-02-18 02:23:30|14284.8|14282.8|14284.3|14282.3|14285|14283|14283.7|14281.7|5
1645151020000|2022-02-18 02:23:40|14284.2|14282.2|14283.8|14281.8|14285|14283|14283.5|14281.5|11
1645151030000|2022-02-18 02:23:50|14284|14282|14285.3|14283.3|14286.1|14284.1|14283.3|14281.3|24
1645151040000|2022-02-18 02:24:00|14285.2|14283.2|14284.2|14282.2|14285.2|14283.2|14284.2|14282.2|6
1645151050000|2022-02-18 02:24:10|14284.5|14282.5|14283.8|14281.8|14284.7|14282.7|14283.3|14281.3|20
1645151060000|2022-02-18 02:24:20|14283.7|14281.7|14283.6|14281.6|14285.5|14283.5|14283.2|14281.2|36
1645151070000|2022-02-18 02:24:30|14283.5|14281.5|14284.6|14282.6|14285|14283|14283|14281|15
1645151080000|2022-02-18 02:24:40|14284.5|14282.5|14284.1|14282.1|14285.7|14283.7|14284.1|14282.1|7
1645151090000|2022-02-18 02:24:50|14284|14282|14283.1|14281.1|14284|14282|14282.5|14280.5|10
1645151100000|2022-02-18 02:25:00|14283.2|14281.2|14281.7|14279.7|14283.8|14281.8|14281.3|14279.3|15
1645151110000|2022-02-18 02:25:10|14281.6|14279.6|14282|14280|14282.1|14280.1|14280.3|14278.3|38
1645151120000|2022-02-18 02:25:20|14281.5|14279.5|14281.5|14279.5|14282|14280|14281.2|14279.2|11
1645151130000|2022-02-18 02:25:30|14281.3|14279.3|14283.1|14281.1|14284.6|14282.6|14281.3|14279.3|11
1645151140000|2022-02-18 02:25:40|14283|14281|14282.5|14280.5|14283.2|14281.2|14282.5|14280.5|6
1645151150000|2022-02-18 02:25:50|14281.7|14279.7|14281.2|14279.2|14282.2|14280.2|14280.6|14278.6|32
1645151160000|2022-02-18 02:26:00|14280.8|14278.8|14284.8|14282.8|14285.2|14283.2|14278.7|14276.7|54
1645151170000|2022-02-18 02:26:10|14284.5|14282.5|14283.6|14281.6|14284.6|14282.6|14283|14281|13
1645151180000|2022-02-18 02:26:20|14283.5|14281.5|14279.5|14277.5|14283.6|14281.6|14279|14277|46
1645151190000|2022-02-18 02:26:30|14279.3|14277.3|14279.7|14277.7|14280.7|14278.7|14279|14277|9
1645151200000|2022-02-18 02:26:40|14279.5|14277.5|14279.1|14277.1|14279.8|14277.8|14278.7|14276.7|15
1645151210000|2022-02-18 02:26:50|14279|14277|14278.1|14276.1|14279|14277|14278|14276|17
1645151220000|2022-02-18 02:27:00|14278.2|14276.2|14275.6|14273.6|14278.2|14276.2|14275.5|14273.5|37
1645151230000|2022-02-18 02:27:10|14275.1|14273.1|14273|14271|14275.5|14273.5|14272.3|14270.3|52
1645151240000|2022-02-18 02:27:20|14272.8|14270.8|14272.5|14270.5|14273.5|14271.5|14271.2|14269.2|38
1645151250000|2022-02-18 02:27:30|14272.6|14270.6|14271.6|14269.6|14273.8|14271.8|14271.3|14269.3|33
1645151260000|2022-02-18 02:27:40|14272|14270|14272.1|14270.1|14272.3|14270.3|14271.6|14269.6|12
1645151270000|2022-02-18 02:27:50|14272.2|14270.2|14273.7|14271.7|14273.7|14271.7|14272.1|14270.1|19
1645151280000|2022-02-18 02:28:00|14271.6|14269.6|14273.5|14271.5|14274.1|14272.1|14271|14269|42
1645151290000|2022-02-18 02:28:10|14273.6|14271.6|14273.8|14271.8|14274|14272|14273.1|14271.1|9
1645151300000|2022-02-18 02:28:20|14274|14272|14273|14271|14274|14272|14272.6|14270.6|13
1645151310000|2022-02-18 02:28:30|14273.5|14271.5|14273|14271|14274|14272|14272.7|14270.7|9
1645151320000|2022-02-18 02:28:40|14273.5|14271.5|14272.3|14270.3|14273.5|14271.5|14271.7|14269.7|18
1645151330000|2022-02-18 02:28:50|14272.2|14270.2|14272.1|14270.1|14272.3|14270.3|14271.5|14269.5|7
1645151340000|2022-02-18 02:29:00|14272.2|14270.2|14269.2|14267.2|14272.2|14270.2|14267.1|14265.1|118
1645151350000|2022-02-18 02:29:10|14269.3|14267.3|14270.6|14268.6|14270.8|14268.8|14268.2|14266.2|23
1645151360000|2022-02-18 02:29:20|14270.7|14268.7|14269.2|14267.2|14270.7|14268.7|14269.2|14267.2|10
1645151370000|2022-02-18 02:29:30|14269.3|14267.3|14265.3|14263.3|14270|14268|14264.3|14262.3|60
1645151380000|2022-02-18 02:29:40|14265.5|14263.5|14268.3|14266.3|14268.8|14266.8|14265.5|14263.5|34
1645151390000|2022-02-18 02:29:50|14268.6|14266.6|14268.2|14266.2|14269|14267|14267.1|14265.1|31
1645151400000|2022-02-18 02:30:00|14268.1|14266.1|14269.6|14267.6|14270|14268|14267.7|14265.7|16
1645151410000|2022-02-18 02:30:10|14269.7|14267.7|14269.5|14267.5|14270.3|14268.3|14269.2|14267.2|10
1645151420000|2022-02-18 02:30:20|14269.6|14267.6|14272.1|14270.1|14272.2|14270.2|14269.6|14267.6|25
1645151430000|2022-02-18 02:30:30|14272.2|14270.2|14270.2|14268.2|14272.2|14270.2|14270.2|14268.2|12
1645151440000|2022-02-18 02:30:40|14272.6|14270.6|14273.8|14271.8|14273.8|14271.8|14271.6|14269.6|69
1645151450000|2022-02-18 02:30:50|14274|14272|14272|14270|14274|14272|14270.6|14268.6|4
1645151460000|2022-02-18 02:31:00|14272.1|14270.1|14273.3|14271.3|14273.3|14271.3|14271.3|14269.3|9
1645151470000|2022-02-18 02:31:10|14273|14271|14273.2|14271.2|14273.7|14271.7|14272.2|14270.2|18
1645151480000|2022-02-18 02:31:20|14273.5|14271.5|14272.5|14270.5|14273.7|14271.7|14272.2|14270.2|9
1645151490000|2022-02-18 02:31:30|14272.6|14270.6|14272|14270|14273.5|14271.5|14271.7|14269.7|26
1645151500000|2022-02-18 02:31:40|14272.1|14270.1|14270.8|14268.8|14272.1|14270.1|14270.3|14268.3|10
1645151510000|2022-02-18 02:31:50|14270.7|14268.7|14270.7|14268.7|14271|14269|14270.3|14268.3|9
1645151520000|2022-02-18 02:32:00|14270.8|14268.8|14271.8|14269.8|14271.8|14269.8|14270.8|14268.8|4
1645151530000|2022-02-18 02:32:10|14272|14270|14272.2|14270.2|14272.2|14270.2|14271.8|14269.8|5
1645151540000|2022-02-18 02:32:20|14272.8|14270.8|14273.6|14271.6|14274.5|14272.5|14272.8|14270.8|25
1645151550000|2022-02-18 02:32:30|14274|14272|14274.7|14272.7|14274.7|14272.7|14273.3|14271.3|22
1645151560000|2022-02-18 02:32:40|14274.8|14272.8|14275.2|14273.2|14275.6|14273.6|14274.3|14272.3|16
1645151570000|2022-02-18 02:32:50|14275.1|14273.1|14274.1|14272.1|14275.1|14273.1|14274.1|14272.1|10
1645151580000|2022-02-18 02:33:00|14274.3|14272.3|14274.2|14272.2|14274.8|14272.8|14273.2|14271.2|20
1645151590000|2022-02-18 02:33:10|14274.1|14272.1|14272|14270|14274.1|14272.1|14271.7|14269.7|16
1645151600000|2022-02-18 02:33:20|14272.1|14270.1|14272.3|14270.3|14273.2|14271.2|14272.1|14270.1|4
1645151610000|2022-02-18 02:33:30|14272.5|14270.5|14272.1|14270.1|14273|14271|14272|14270|7
1645151620000|2022-02-18 02:33:40|14272|14270|14272.8|14270.8|14273|14271|14272|14270|5
1645151630000|2022-02-18 02:33:50|14273|14271|14272.5|14270.5|14273|14271|14272.1|14270.1|8
1645151640000|2022-02-18 02:34:00|14272.3|14270.3|14272.6|14270.6|14272.8|14270.8|14272.2|14270.2|1
1645151650000|2022-02-18 02:34:10|14272.8|14270.8|14273.1|14271.1|14273.2|14271.2|14272.8|14270.8|8
1645151660000|2022-02-18 02:34:20|14273.2|14271.2|14273.2|14271.2|14273.3|14271.3|14271.3|14269.3|20
1645151670000|2022-02-18 02:34:30|14273.3|14271.3|14272.8|14270.8|14274.5|14272.5|14272.6|14270.6|27
1645151680000|2022-02-18 02:34:40|14273|14271|14273.3|14271.3|14274.2|14272.2|14273|14271|7
1645151690000|2022-02-18 02:34:50|14273.2|14271.2|14272.6|14270.6|14273.5|14271.5|14272.5|14270.5|3
1645151700000|2022-02-18 02:35:00|14273|14271|14269.6|14267.6|14273|14271|14269.6|14267.6|18
1645151710000|2022-02-18 02:35:10|14269.5|14267.5|14267.7|14265.7|14269.6|14267.6|14267|14265|37
1645151720000|2022-02-18 02:35:20|14267.6|14265.6|14267.6|14265.6|14268.8|14266.8|14267.1|14265.1|22
1645151730000|2022-02-18 02:35:30|14267.5|14265.5|14266.1|14264.1|14268|14266|14265.1|14263.1|19
1645151740000|2022-02-18 02:35:40|14266.2|14264.2|14266.5|14264.5|14266.7|14264.7|14265.2|14263.2|21
1645151750000|2022-02-18 02:35:50|14266.6|14264.6|14266.5|14264.5|14266.8|14264.8|14266.2|14264.2|8
1645151760000|2022-02-18 02:36:00|14266.6|14264.6|14267.8|14265.8|14268.2|14266.2|14266.6|14264.6|8
1645151770000|2022-02-18 02:36:10|14268|14266|14266.7|14264.7|14268.3|14266.3|14266.3|14264.3|24
1645151780000|2022-02-18 02:36:20|14266.5|14264.5|14266|14264|14267.5|14265.5|14265.8|14263.8|14
1645151790000|2022-02-18 02:36:30|14266.5|14264.5|14267.7|14265.7|14268.2|14266.2|14266.2|14264.2|12
1645151800000|2022-02-18 02:36:40|14267.8|14265.8|14267.5|14265.5|14268.7|14266.7|14267.1|14265.1|9
1645151810000|2022-02-18 02:36:50|14267.3|14265.3|14267.3|14265.3|14267.7|14265.7|14267.2|14265.2|12
1645151820000|2022-02-18 02:37:00|14267.5|14265.5|14267.5|14265.5|14267.6|14265.6|14267.2|14265.2|1
1645151830000|2022-02-18 02:37:10|14267.7|14265.7|14268.1|14266.1|14269.8|14267.8|14267.7|14265.7|12
1645151840000|2022-02-18 02:37:20|14268.2|14266.2|14268.7|14266.7|14268.7|14266.7|14268|14266|2
1645151850000|2022-02-18 02:37:30|14268.8|14266.8|14268.2|14266.2|14268.8|14266.8|14268|14266|2
1645151860000|2022-02-18 02:37:40|14268.5|14266.5|14269.2|14267.2|14270.1|14268.1|14268.2|14266.2|11
1645151870000|2022-02-18 02:37:50|14269.3|14267.3|14269.2|14267.2|14270|14268|14268.7|14266.7|2
1645151880000|2022-02-18 02:38:00|14269.3|14267.3|14270.2|14268.2|14270.5|14268.5|14269.2|14267.2|6
1645151890000|2022-02-18 02:38:10|14270.3|14268.3|14270.1|14268.1|14270.3|14268.3|14269.6|14267.6|8
1645151900000|2022-02-18 02:38:20|14270|14268|14268.7|14266.7|14270|14268|14268.3|14266.3|18
1645151910000|2022-02-18 02:38:30|14268.8|14266.8|14268.8|14266.8|14269.3|14267.3|14268.7|14266.7|1
1645151920000|2022-02-18 02:38:40|14268.7|14266.7|14268|14266|14269|14267|14268|14266|6
1645151930000|2022-02-18 02:38:50|14268.3|14266.3|14268.3|14266.3|14268.5|14266.5|14267.7|14265.7|5
1645151940000|2022-02-18 02:39:00|14268.5|14266.5|14269.2|14267.2|14270.1|14268.1|14268.3|14266.3|7
1645151950000|2022-02-18 02:39:10|14269.3|14267.3|14269.5|14267.5|14269.6|14267.6|14269.1|14267.1|5
1645151960000|2022-02-18 02:39:20|14269.3|14267.3|14269.7|14267.7|14269.7|14267.7|14268.8|14266.8|4
1645151970000|2022-02-18 02:39:30|14269.8|14267.8|14269.2|14267.2|14270|14268|14268.8|14266.8|6
1645151980000|2022-02-18 02:39:40|14269.6|14267.6|14270.2|14268.2|14270.5|14268.5|14268.8|14266.8|14
1645151990000|2022-02-18 02:39:50|14270.3|14268.3|14263.6|14261.6|14271.7|14269.7|14263|14261|98
1645152000000|2022-02-18 02:40:00|14263.7|14261.7|14263.2|14261.2|14265|14263|14263.2|14261.2|19
1645152010000|2022-02-18 02:40:10|14263.3|14261.3|14262|14260|14263.3|14261.3|14261.8|14259.8|47
1645152020000|2022-02-18 02:40:20|14261.8|14259.8|14260.8|14258.8|14262|14260|14258.8|14256.8|110
1645152030000|2022-02-18 02:40:30|14261|14259|14259|14257|14261.2|14259.2|14258.5|14256.5|42
1645152040000|2022-02-18 02:40:40|14259.1|14257.1|14259.1|14257.1|14260.1|14258.1|14258.2|14256.2|20
1645152050000|2022-02-18 02:40:50|14259.2|14257.2|14257.1|14255.1|14260.2|14258.2|14256.5|14254.5|76
1645152060000|2022-02-18 02:41:00|14257.6|14255.6|14257.1|14255.1|14257.8|14255.8|14257.1|14255.1|25
1645152070000|2022-02-18 02:41:10|14256.7|14254.7|14256.5|14254.5|14257.5|14255.5|14256.5|14254.5|14
1645152080000|2022-02-18 02:41:20|14256.6|14254.6|14257.6|14255.6|14260.1|14258.1|14255.2|14253.2|88
1645152090000|2022-02-18 02:41:30|14257.7|14255.7|14260.1|14258.1|14260.1|14258.1|14257.7|14255.7|23
1645152100000|2022-02-18 02:41:40|14260.2|14258.2|14262.1|14260.1|14262.5|14260.5|14259.8|14257.8|26
1645152110000|2022-02-18 02:41:50|14262.5|14260.5|14259.8|14257.8|14263.2|14261.2|14259.7|14257.7|26
1645152120000|2022-02-18 02:42:00|14260|14258|14260|14258|14260.2|14258.2|14259.6|14257.6|8
1645152130000|2022-02-18 02:42:10|14260.2|14258.2|14260|14258|14261.3|14259.3|14260|14258|11
1645152140000|2022-02-18 02:42:20|14260.3|14258.3|14260.6|14258.6|14261|14259|14260.3|14258.3|4
1645152150000|2022-02-18 02:42:30|14260.7|14258.7|14259.5|14257.5|14261.1|14259.1|14259.5|14257.5|7
1645152160000|2022-02-18 02:42:40|14259.6|14257.6|14260.1|14258.1|14260.1|14258.1|14258.5|14256.5|18
1645152170000|2022-02-18 02:42:50|14260.2|14258.2|14258.6|14256.6|14260.8|14258.8|14258.6|14256.6|8
1645152180000|2022-02-18 02:43:00|14258.7|14256.7|14258.2|14256.2|14258.7|14256.7|14258.2|14256.2|4
1645152190000|2022-02-18 02:43:10|14258.3|14256.3|14259.2|14257.2|14260.1|14258.1|14258.3|14256.3|14
1645152200000|2022-02-18 02:43:20|14259.3|14257.3|14260.8|14258.8|14261.2|14259.2|14259.3|14257.3|14
1645152210000|2022-02-18 02:43:30|14261|14259|14260.5|14258.5|14261.1|14259.1|14259.5|14257.5|5
1645152220000|2022-02-18 02:43:40|14260.8|14258.8|14264|14262|14264.1|14262.1|14260.6|14258.6|39
1645152230000|2022-02-18 02:43:50|14264.1|14262.1|14263.2|14261.2|14264.2|14262.2|14263.2|14261.2|9
1645152240000|2022-02-18 02:44:00|14263.3|14261.3|14265.6|14263.6|14266.6|14264.6|14263.3|14261.3|46
1645152250000|2022-02-18 02:44:10|14265.5|14263.5|14267.3|14265.3|14267.5|14265.5|14265.5|14263.5|40
1645152260000|2022-02-18 02:44:20|14268.6|14266.6|14269.1|14267.1|14269.6|14267.6|14268.2|14266.2|37
1645152270000|2022-02-18 02:44:30|14269|14267|14268.3|14266.3|14269.1|14267.1|14268.3|14266.3|10
1645152280000|2022-02-18 02:44:40|14268.5|14266.5|14268.7|14266.7|14269.2|14267.2|14268.5|14266.5|3
1645152290000|2022-02-18 02:44:50|14268.8|14266.8|14268.1|14266.1|14269.2|14267.2|14267.1|14265.1|13
1645152300000|2022-02-18 02:45:00|14268|14266|14268.7|14266.7|14269.1|14267.1|14267.6|14265.6|12
1645152310000|2022-02-18 02:45:10|14269|14267|14269.1|14267.1|14269.1|14267.1|14268|14266|9
1645152320000|2022-02-18 02:45:20|14269|14267|14268.8|14266.8|14269.7|14267.7|14268.7|14266.7|9
1645152330000|2022-02-18 02:45:30|14269|14267|14269.6|14267.6|14270|14268|14268|14266|56
1645152340000|2022-02-18 02:45:40|14269.8|14267.8|14268.7|14266.7|14269.8|14267.8|14268|14266|36
1645152350000|2022-02-18 02:45:50|14268.8|14266.8|14268.3|14266.3|14268.8|14266.8|14266.2|14264.2|49
1645152360000|2022-02-18 02:46:00|14268.5|14266.5|14267.6|14265.6|14268.8|14266.8|14267.5|14265.5|11
1645152370000|2022-02-18 02:46:10|14267.7|14265.7|14269.3|14267.3|14270|14268|14267.7|14265.7|52
1645152380000|2022-02-18 02:46:20|14269.5|14267.5|14269.5|14267.5|14269.5|14267.5|14268.3|14266.3|13
1645152390000|2022-02-18 02:46:30|14269.2|14267.2|14269.3|14267.3|14270.1|14268.1|14269.2|14267.2|19
1645152400000|2022-02-18 02:46:40|14269.5|14267.5|14268.8|14266.8|14269.7|14267.7|14267|14265|70
1645152410000|2022-02-18 02:46:50|14269|14267|14270.8|14268.8|14271.6|14269.6|14269|14267|26
1645152420000|2022-02-18 02:47:00|14270.7|14268.7|14270.3|14268.3|14271|14269|14270|14268|6
1645152430000|2022-02-18 02:47:10|14270.5|14268.5|14270.3|14268.3|14270.6|14268.6|14270.2|14268.2|1
1645152440000|2022-02-18 02:47:20|14270.2|14268.2|14270.3|14268.3|14270.5|14268.5|14270.2|14268.2|3
1645152450000|2022-02-18 02:47:30|14270.5|14268.5|14270.3|14268.3|14270.6|14268.6|14270.3|14268.3|3
1645152460000|2022-02-18 02:47:40|14269.3|14267.3|14267.5|14265.5|14269.3|14267.3|14267.5|14265.5|14
1645152470000|2022-02-18 02:47:50|14267.3|14265.3|14266.1|14264.1|14267.5|14265.5|14266|14264|19
1645152480000|2022-02-18 02:48:00|14266|14264|14265.1|14263.1|14267.3|14265.3|14265.1|14263.1|21
1645152490000|2022-02-18 02:48:10|14265|14263|14264.5|14262.5|14265.5|14263.5|14264.5|14262.5|9
1645152500000|2022-02-18 02:48:20|14264.6|14262.6|14264.5|14262.5|14264.7|14262.7|14264.2|14262.2|6
1645152510000|2022-02-18 02:48:30|14264.3|14262.3|14264.5|14262.5|14266.3|14264.3|14264.3|14262.3|55
1645152520000|2022-02-18 02:48:40|14264.6|14262.6|14264.1|14262.1|14264.6|14262.6|14263.2|14261.2|21
1645152530000|2022-02-18 02:48:50|14264.6|14262.6|14265|14263|14265.5|14263.5|14264|14262|13
1645152540000|2022-02-18 02:49:00|14264.1|14262.1|14264.1|14262.1|14265.7|14263.7|14263.2|14261.2|77
1645152550000|2022-02-18 02:49:10|14264.2|14262.2|14264.2|14262.2|14265.7|14263.7|14264.1|14262.1|11
1645152560000|2022-02-18 02:49:20|14264.3|14262.3|14263.7|14261.7|14264.6|14262.6|14263.2|14261.2|9
1645152570000|2022-02-18 02:49:30|14263.6|14261.6|14263.5|14261.5|14264.1|14262.1|14263.2|14261.2|3
1645152580000|2022-02-18 02:49:40|14263.3|14261.3|14263.5|14261.5|14263.7|14261.7|14262.8|14260.8|11
1645152590000|2022-02-18 02:49:50|14263.6|14261.6|14264.3|14262.3|14264.5|14262.5|14260.3|14258.3|154
1645152600000|2022-02-18 02:50:00|14264.2|14262.2|14265.1|14263.1|14265.1|14263.1|14263.8|14261.8|22
1645152610000|2022-02-18 02:50:10|14265|14263|14264.2|14262.2|14267.1|14265.1|14262|14260|155
1645152620000|2022-02-18 02:50:20|14264.3|14262.3|14260.6|14258.6|14264.7|14262.7|14260.6|14258.6|6
1645152630000|2022-02-18 02:50:30|14260.7|14258.7|14261.6|14259.6|14262.2|14260.2|14260.7|14258.7|12
1645152640000|2022-02-18 02:50:40|14261.3|14259.3|14264|14262|14264|14262|14261.2|14259.2|37
1645152650000|2022-02-18 02:50:50|14263.5|14261.5|14264.8|14262.8|14265.1|14263.1|14263|14261|20
1645152660000|2022-02-18 02:51:00|14264.7|14262.7|14263|14261|14264.8|14262.8|14263|14261|11
1645152670000|2022-02-18 02:51:10|14262.1|14260.1|14262.2|14260.2|14262.5|14260.5|14261.6|14259.6|11
1645152680000|2022-02-18 02:51:20|14262.1|14260.1|14264.1|14262.1|14264.2|14262.2|14261.8|14259.8|4
1645152690000|2022-02-18 02:51:30|14264.6|14262.6|14263.6|14261.6|14265.3|14263.3|14263|14261|22
1645152700000|2022-02-18 02:51:40|14264.6|14262.6|14264.7|14262.7|14264.8|14262.8|14264|14262|6
1645152710000|2022-02-18 02:51:50|14264.6|14262.6|14264.3|14262.3|14264.6|14262.6|14264.3|14262.3|0
1645152720000|2022-02-18 02:52:00|14264.2|14262.2|14263.1|14261.1|14264.8|14262.8|14262.7|14260.7|12
1645152730000|2022-02-18 02:52:10|14263.2|14261.2|14262.8|14260.8|14263.3|14261.3|14262.8|14260.8|2
1645152740000|2022-02-18 02:52:20|14262.7|14260.7|14263.1|14261.1|14263.2|14261.2|14262.7|14260.7|3
1645152750000|2022-02-18 02:52:30|14263.3|14261.3|14263.5|14261.5|14264.1|14262.1|14263.3|14261.3|6
1645152760000|2022-02-18 02:52:40|14263.6|14261.6|14265.3|14263.3|14265.5|14263.5|14262.8|14260.8|32
1645152770000|2022-02-18 02:52:50|14265.5|14263.5|14266|14264|14266.1|14264.1|14265.5|14263.5|5
1645152780000|2022-02-18 02:53:00|14266.1|14264.1|14267.5|14265.5|14267.6|14265.6|14266.1|14264.1|6
1645152790000|2022-02-18 02:53:10|14267.6|14265.6|14268.8|14266.8|14269.1|14267.1|14267.6|14265.6|36
1645152800000|2022-02-18 02:53:20|14268.7|14266.7|14265.7|14263.7|14269.5|14267.5|14265.5|14263.5|15
1645152810000|2022-02-18 02:53:30|14265.6|14263.6|14264.7|14262.7|14266|14264|14264.2|14262.2|14
1645152820000|2022-02-18 02:53:40|14264.6|14262.6|14264|14262|14265|14263|14264|14262|5
1645152830000|2022-02-18 02:53:50|14264.3|14262.3|14264.1|14262.1|14264.3|14262.3|14263.7|14261.7|5
1645152840000|2022-02-18 02:54:00|14264.6|14262.6|14266.7|14264.7|14266.8|14264.8|14264.5|14262.5|6
1645152850000|2022-02-18 02:54:10|14266.8|14264.8|14265.3|14263.3|14267.1|14265.1|14265.1|14263.1|4
1645152860000|2022-02-18 02:54:20|14265.5|14263.5|14265.6|14263.6|14266|14264|14265.2|14263.2|2
1645152870000|2022-02-18 02:54:30|14265.5|14263.5|14267.2|14265.2|14267.2|14265.2|14265.5|14263.5|1
1645152880000|2022-02-18 02:54:40|14267.8|14265.8|14269.1|14267.1|14269.1|14267.1|14267.8|14265.8|9
1645152890000|2022-02-18 02:54:50|14269.2|14267.2|14269|14267|14270.2|14268.2|14268.8|14266.8|18
1645152900000|2022-02-18 02:55:00|14269.1|14267.1|14269.5|14267.5|14270.1|14268.1|14269.1|14267.1|6
1645152910000|2022-02-18 02:55:10|14269.6|14267.6|14267.6|14265.6|14270.1|14268.1|14267.3|14265.3|9
1645152920000|2022-02-18 02:55:20|14267.8|14265.8|14267.8|14265.8|14268.2|14266.2|14266.1|14264.1|15
1645152930000|2022-02-18 02:55:30|14268.1|14266.1|14269.5|14267.5|14269.5|14267.5|14267.1|14265.1|15
1645152940000|2022-02-18 02:55:40|14269.1|14267.1|14267.3|14265.3|14269.2|14267.2|14267.1|14265.1|6
1645152950000|2022-02-18 02:55:50|14267.5|14265.5|14267.5|14265.5|14267.7|14265.7|14267|14265|1
1645152960000|2022-02-18 02:56:00|14267.3|14265.3|14267.2|14265.2|14269.5|14267.5|14267.2|14265.2|3
1645152970000|2022-02-18 02:56:10|14267.3|14265.3|14267.3|14265.3|14268.1|14266.1|14267.2|14265.2|3
1645152980000|2022-02-18 02:56:20|14267.2|14265.2|14265.7|14263.7|14267.5|14265.5|14265.7|14263.7|9
1645152990000|2022-02-18 02:56:30|14266|14264|14268.3|14266.3|14269.2|14267.2|14265.7|14263.7|13
1645153000000|2022-02-18 02:56:40|14268.5|14266.5|14269|14267|14270|14268|14268.1|14266.1|9
1645153010000|2022-02-18 02:56:50|14269.1|14267.1|14269.6|14267.6|14270.1|14268.1|14269.1|14267.1|7
1645153020000|2022-02-18 02:57:00|14269.5|14267.5|14271.6|14269.6|14271.6|14269.6|14269.3|14267.3|14
1645153030000|2022-02-18 02:57:10|14271.3|14269.3|14272.5|14270.5|14272.6|14270.6|14271.3|14269.3|51
1645153040000|2022-02-18 02:57:20|14272.8|14270.8|14274.2|14272.2|14274.8|14272.8|14272.8|14270.8|80
1645153050000|2022-02-18 02:57:30|14274.5|14272.5|14272.7|14270.7|14274.5|14272.5|14272.7|14270.7|9
1645153060000|2022-02-18 02:57:40|14273|14271|14271.8|14269.8|14273.1|14271.1|14271.8|14269.8|11
1645153070000|2022-02-18 02:57:50|14271.6|14269.6|14271.3|14269.3|14271.8|14269.8|14270.2|14268.2|11
1645153080000|2022-02-18 02:58:00|14271.5|14269.5|14274.1|14272.1|14274.1|14272.1|14271.5|14269.5|56
1645153090000|2022-02-18 02:58:10|14274|14272|14272.8|14270.8|14274|14272|14271.7|14269.7|7
1645153100000|2022-02-18 02:58:20|14272.3|14270.3|14271.3|14269.3|14272.3|14270.3|14269.5|14267.5|65
1645153110000|2022-02-18 02:58:30|14271.2|14269.2|14271.3|14269.3|14271.8|14269.8|14270.5|14268.5|16
1645153120000|2022-02-18 02:58:40|14271.5|14269.5|14271.3|14269.3|14271.6|14269.6|14270.7|14268.7|4
1645153130000|2022-02-18 02:58:50|14271.2|14269.2|14271.6|14269.6|14271.7|14269.7|14271.2|14269.2|1
1645153140000|2022-02-18 02:59:00|14271.5|14269.5|14271.3|14269.3|14271.6|14269.6|14271.2|14269.2|3
1645153150000|2022-02-18 02:59:10|14271.5|14269.5|14271.6|14269.6|14271.6|14269.6|14271.1|14269.1|3
1645153160000|2022-02-18 02:59:20|14271.5|14269.5|14277.5|14275.5|14277.5|14275.5|14271.5|14269.5|96
1645153170000|2022-02-18 02:59:30|14278|14276|14276.7|14274.7|14278.5|14276.5|14276.5|14274.5|41
1645153180000|2022-02-18 02:59:40|14276.6|14274.6|14276.1|14274.1|14277.1|14275.1|14276.1|14274.1|12
1645153190000|2022-02-18 02:59:50|14276|14274|14275.8|14273.8|14276.1|14274.1|14275|14273|9
1645153200000|2022-02-18 03:00:00|14276.1|14274.1|14277.2|14275.2|14277.3|14275.3|14275.8|14273.8|18
1645153210000|2022-02-18 03:00:10|14277.6|14275.6|14275.2|14273.2|14277.6|14275.6|14275.2|14273.2|31
1645153220000|2022-02-18 03:00:20|14275.7|14273.7|14274.5|14272.5|14276|14274|14274.5|14272.5|32
1645153230000|2022-02-18 03:00:30|14274.6|14272.6|14274|14272|14275.3|14273.3|14273.8|14271.8|6
1645153240000|2022-02-18 03:00:40|14274.6|14272.6|14274.7|14272.7|14275.8|14273.8|14274|14272|25
1645153250000|2022-02-18 03:00:50|14275.3|14273.3|14275.3|14273.3|14275.6|14273.6|14274.8|14272.8|6
1645153260000|2022-02-18 03:01:00|14275.1|14273.1|14274.8|14272.8|14275.6|14273.6|14274.7|14272.7|4
1645153270000|2022-02-18 03:01:10|14274.7|14272.7|14274.2|14272.2|14275|14273|14274.1|14272.1|8
1645153280000|2022-02-18 03:01:20|14274.3|14272.3|14272.3|14270.3|14274.6|14272.6|14272.2|14270.2|25
1645153290000|2022-02-18 03:01:30|14272.5|14270.5|14270.8|14268.8|14273|14271|14270.8|14268.8|15
1645153300000|2022-02-18 03:01:40|14271|14269|14272.1|14270.1|14272.2|14270.2|14270.8|14268.8|4
1645153310000|2022-02-18 03:01:50|14272.2|14270.2|14271.8|14269.8|14272.5|14270.5|14271.1|14269.1|14
1645153320000|2022-02-18 03:02:00|14272|14270|14272.5|14270.5|14272.7|14270.7|14271.7|14269.7|6
1645153330000|2022-02-18 03:02:10|14272.7|14270.7|14272.6|14270.6|14273.3|14271.3|14272.1|14270.1|2
1645153340000|2022-02-18 03:02:20|14272.5|14270.5|14270.7|14268.7|14272.6|14270.6|14270.7|14268.7|9
1645153350000|2022-02-18 03:02:30|14270.8|14268.8|14271.3|14269.3|14271.3|14269.3|14270.6|14268.6|4
1645153360000|2022-02-18 03:02:40|14271.1|14269.1|14270.6|14268.6|14271.1|14269.1|14270.2|14268.2|19
1645153370000|2022-02-18 03:02:50|14270.7|14268.7|14271|14269|14271.8|14269.8|14270.7|14268.7|11
1645153380000|2022-02-18 03:03:00|14271.5|14269.5|14270.8|14268.8|14271.8|14269.8|14270.6|14268.6|5
1645153390000|2022-02-18 03:03:10|14270.7|14268.7|14270.8|14268.8|14271|14269|14269.6|14267.6|11
1645153400000|2022-02-18 03:03:20|14271.1|14269.1|14271.2|14269.2|14271.3|14269.3|14270.6|14268.6|3
1645153410000|2022-02-18 03:03:30|14271|14269|14270.3|14268.3|14271.2|14269.2|14270.1|14268.1|25
1645153420000|2022-02-18 03:03:40|14270.2|14268.2|14270.6|14268.6|14271.1|14269.1|14270.2|14268.2|2
1645153430000|2022-02-18 03:03:50|14270.5|14268.5|14272|14270|14272|14270|14270.2|14268.2|7
1645153440000|2022-02-18 03:04:00|14271.5|14269.5|14272.1|14270.1|14272.3|14270.3|14271.5|14269.5|12
1645153450000|2022-02-18 03:04:10|14273|14271|14272.7|14270.7|14273.1|14271.1|14272.6|14270.6|5
1645153460000|2022-02-18 03:04:20|14273|14271|14273.8|14271.8|14273.8|14271.8|14273|14271|7
1645153470000|2022-02-18 03:04:30|14274|14272|14272.8|14270.8|14275|14273|14272.8|14270.8|16
1645153480000|2022-02-18 03:04:40|14273|14271|14272.3|14270.3|14273.1|14271.1|14272.2|14270.2|12
1645153490000|2022-02-18 03:04:50|14272.2|14270.2|14272.1|14270.1|14272.7|14270.7|14272|14270|2
1645153500000|2022-02-18 03:05:00|14272|14270|14271.6|14269.6|14272.1|14270.1|14271.2|14269.2|7
1645153510000|2022-02-18 03:05:10|14271.7|14269.7|14270.8|14268.8|14271.7|14269.7|14270.6|14268.6|1
1645153520000|2022-02-18 03:05:20|14270.7|14268.7|14269.7|14267.7|14270.8|14268.8|14269.7|14267.7|6
1645153530000|2022-02-18 03:05:30|14270.1|14268.1|14270.3|14268.3|14270.5|14268.5|14270.1|14268.1|2
1645153540000|2022-02-18 03:05:40|14270.5|14268.5|14272|14270|14272|14270|14270.2|14268.2|9
1645153550000|2022-02-18 03:05:50|14271.8|14269.8|14271.8|14269.8|14272.1|14270.1|14271.2|14269.2|12
1645153560000|2022-02-18 03:06:00|14272|14270|14269.2|14267.2|14272|14270|14268.7|14266.7|16
1645153570000|2022-02-18 03:06:10|14269.3|14267.3|14269.7|14267.7|14269.7|14267.7|14269.1|14267.1|6
1645153580000|2022-02-18 03:06:20|14269.6|14267.6|14271.2|14269.2|14271.3|14269.3|14269.6|14267.6|10
1645153590000|2022-02-18 03:06:30|14271.5|14269.5|14269.2|14267.2|14271.5|14269.5|14269|14267|17
1645153600000|2022-02-18 03:06:40|14269.1|14267.1|14270.6|14268.6|14270.6|14268.6|14269|14267|21
1645153610000|2022-02-18 03:06:50|14271.3|14269.3|14271.3|14269.3|14271.5|14269.5|14271|14269|3
1645153620000|2022-02-18 03:07:00|14271.1|14269.1|14268|14266|14271.1|14269.1|14268|14266|10
1645153630000|2022-02-18 03:07:10|14268.1|14266.1|14269.1|14267.1|14269.6|14267.6|14268|14266|6
1645153640000|2022-02-18 03:07:20|14269.2|14267.2|14270|14268|14270|14268|14269.2|14267.2|3
1645153650000|2022-02-18 03:07:30|14270.1|14268.1|14269.1|14267.1|14270.1|14268.1|14269.1|14267.1|1
1645153660000|2022-02-18 03:07:40|14269.2|14267.2|14269.6|14267.6|14269.7|14267.7|14268.8|14266.8|3
1645153670000|2022-02-18 03:07:50|14269.7|14267.7|14271.2|14269.2|14271.2|14269.2|14269.6|14267.6|28
1645153680000|2022-02-18 03:08:00|14271|14269|14271.2|14269.2|14271.3|14269.3|14270.6|14268.6|7
1645153690000|2022-02-18 03:08:10|14271.3|14269.3|14270.8|14268.8|14271.3|14269.3|14270.6|14268.6|5
1645153700000|2022-02-18 03:08:20|14271|14269|14271.1|14269.1|14271.3|14269.3|14270.8|14268.8|4
1645153710000|2022-02-18 03:08:30|14271|14269|14271.8|14269.8|14271.8|14269.8|14271|14269|3
1645153720000|2022-02-18 03:08:40|14271.6|14269.6|14270.6|14268.6|14271.6|14269.6|14270.6|14268.6|1
1645153730000|2022-02-18 03:08:50|14270.7|14268.7|14271.2|14269.2|14271.2|14269.2|14270.7|14268.7|2
1645153740000|2022-02-18 03:09:00|14271.3|14269.3|14272.3|14270.3|14272.5|14270.5|14271.3|14269.3|3
1645153750000|2022-02-18 03:09:10|14272.2|14270.2|14273|14271|14273.1|14271.1|14271.2|14269.2|16
1645153760000|2022-02-18 03:09:20|14274.5|14272.5|14275|14273|14275.1|14273.1|14274.1|14272.1|48
1645153770000|2022-02-18 03:09:30|14275.1|14273.1|14275.2|14273.2|14275.5|14273.5|14274.3|14272.3|17
1645153780000|2022-02-18 03:09:40|14275.1|14273.1|14274.6|14272.6|14275.2|14273.2|14274.1|14272.1|11
1645153790000|2022-02-18 03:09:50|14274.7|14272.7|14276.6|14274.6|14276.7|14274.7|14274.7|14272.7|18
1645153800000|2022-02-18 03:10:00|14276.8|14274.8|14276.1|14274.1|14277.2|14275.2|14275.3|14273.3|6
1645153810000|2022-02-18 03:10:10|14274.8|14272.8|14274.2|14272.2|14274.8|14272.8|14272.7|14270.7|71
1645153820000|2022-02-18 03:10:20|14274.6|14272.6|14275.7|14273.7|14276.5|14274.5|14274.6|14272.6|6
1645153830000|2022-02-18 03:10:30|14275.6|14273.6|14281.2|14279.2|14283.1|14281.1|14275.6|14273.6|137
1645153840000|2022-02-18 03:10:40|14281.3|14279.3|14282.3|14280.3|14282.7|14280.7|14281.1|14279.1|28
1645153850000|2022-02-18 03:10:50|14282.2|14280.2|14282.8|14280.8|14282.8|14280.8|14281.5|14279.5|12
1645153860000|2022-02-18 03:11:00|14282.7|14280.7|14279.2|14277.2|14282.7|14280.7|14279.2|14277.2|39
1645153870000|2022-02-18 03:11:10|14279.3|14277.3|14278.8|14276.8|14280|14278|14278.8|14276.8|18
1645153880000|2022-02-18 03:11:20|14278.7|14276.7|14280.1|14278.1|14281|14279|14278.7|14276.7|18
1645153890000|2022-02-18 03:11:30|14280.2|14278.2|14280|14278|14280.5|14278.5|14279.1|14277.1|24
1645153900000|2022-02-18 03:11:40|14279.6|14277.6|14282|14280|14282.6|14280.6|14279.6|14277.6|29
1645153910000|2022-02-18 03:11:50|14282.1|14280.1|14283.3|14281.3|14283.3|14281.3|14281.6|14279.6|15
1645153920000|2022-02-18 03:12:00|14283.2|14281.2|14285|14283|14285.6|14283.6|14283.2|14281.2|66
1645153930000|2022-02-18 03:12:10|14285.1|14283.1|14283.5|14281.5|14285.8|14283.8|14283.5|14281.5|22
1645153940000|2022-02-18 03:12:20|14283.3|14281.3|14283.8|14281.8|14285|14283|14283.3|14281.3|24
1645153950000|2022-02-18 03:12:30|14284.1|14282.1|14283.8|14281.8|14284.3|14282.3|14283.8|14281.8|4
1645153960000|2022-02-18 03:12:40|14283.7|14281.7|14283.7|14281.7|14284.1|14282.1|14283.6|14281.6|12
1645153970000|2022-02-18 03:12:50|14283.8|14281.8|14283.6|14281.6|14283.8|14281.8|14283.2|14281.2|6
1645153980000|2022-02-18 03:13:00|14283.5|14281.5|14281.6|14279.6|14283.8|14281.8|14281.3|14279.3|43
1645153990000|2022-02-18 03:13:10|14281.7|14279.7|14281.8|14279.8|14282.5|14280.5|14281.6|14279.6|21
1645154000000|2022-02-18 03:13:20|14282.2|14280.2|14281.7|14279.7|14282.8|14280.8|14281.7|14279.7|8
1645154010000|2022-02-18 03:13:30|14281.8|14279.8|14282.3|14280.3|14283.7|14281.7|14281.7|14279.7|54
1645154020000|2022-02-18 03:13:40|14282.2|14280.2|14282.6|14280.6|14282.6|14280.6|14281.7|14279.7|20
1645154030000|2022-02-18 03:13:50|14282.5|14280.5|14283|14281|14283.7|14281.7|14282.5|14280.5|2
1645154040000|2022-02-18 03:14:00|14282.8|14280.8|14282.3|14280.3|14283.1|14281.1|14282.3|14280.3|10
1645154050000|2022-02-18 03:14:10|14282.2|14280.2|14280.5|14278.5|14282.2|14280.2|14280.3|14278.3|17
1645154060000|2022-02-18 03:14:20|14280.6|14278.6|14282.3|14280.3|14282.5|14280.5|14280.6|14278.6|26
1645154070000|2022-02-18 03:14:30|14282.5|14280.5|14281.8|14279.8|14282.6|14280.6|14281.8|14279.8|5
1645154080000|2022-02-18 03:14:40|14282|14280|14284.3|14282.3|14284.6|14282.6|14281.8|14279.8|35
1645154090000|2022-02-18 03:14:50|14284.5|14282.5|14286|14284|14286|14284|14284.2|14282.2|22
1645154100000|2022-02-18 03:15:00|14286.1|14284.1|14284.8|14282.8|14287.5|14285.5|14284.3|14282.3|64
1645154110000|2022-02-18 03:15:10|14284.6|14282.6|14284.8|14282.8|14285|14283|14284.2|14282.2|3
1645154120000|2022-02-18 03:15:20|14285|14283|14284.3|14282.3|14285|14283|14283.8|14281.8|6
1645154130000|2022-02-18 03:15:30|14284.5|14282.5|14282|14280|14284.7|14282.7|14282|14280|24
1645154140000|2022-02-18 03:15:40|14282.1|14280.1|14282.8|14280.8|14282.8|14280.8|14281.7|14279.7|11
1645154150000|2022-02-18 03:15:50|14282.6|14280.6|14281.7|14279.7|14283.3|14281.3|14281.7|14279.7|8
1645154160000|2022-02-18 03:16:00|14281.6|14279.6|14281.5|14279.5|14281.8|14279.8|14281.2|14279.2|3
1645154170000|2022-02-18 03:16:10|14281.6|14279.6|14281.1|14279.1|14282.6|14280.6|14281.1|14279.1|5
1645154180000|2022-02-18 03:16:20|14281.2|14279.2|14281.3|14279.3|14281.7|14279.7|14281.1|14279.1|9
1645154190000|2022-02-18 03:16:30|14281.5|14279.5|14281.8|14279.8|14282|14280|14281.2|14279.2|1
1645154200000|2022-02-18 03:16:40|14282|14280|14282.6|14280.6|14282.6|14280.6|14280.6|14278.6|21
1645154210000|2022-02-18 03:16:50|14282.7|14280.7|14281.7|14279.7|14282.7|14280.7|14281.6|14279.6|4
1645154220000|2022-02-18 03:17:00|14281.8|14279.8|14281.2|14279.2|14282.2|14280.2|14280.3|14278.3|13
1645154230000|2022-02-18 03:17:10|14281.3|14279.3|14281.1|14279.1|14281.8|14279.8|14280.8|14278.8|3
1645154240000|2022-02-18 03:17:20|14281.2|14279.2|14280.8|14278.8|14281.3|14279.3|14279.7|14277.7|6
1645154250000|2022-02-18 03:17:30|14280.7|14278.7|14281.5|14279.5|14281.6|14279.6|14280.2|14278.2|1
1645154260000|2022-02-18 03:17:40|14281.6|14279.6|14282.6|14280.6|14283.1|14281.1|14281.5|14279.5|20
1645154270000|2022-02-18 03:17:50|14282.8|14280.8|14283.5|14281.5|14283.6|14281.6|14282.8|14280.8|12
1645154280000|2022-02-18 03:18:00|14283.3|14281.3|14283.7|14281.7|14283.8|14281.8|14283.1|14281.1|15
1645154290000|2022-02-18 03:18:10|14284|14282|14285.2|14283.2|14285.2|14283.2|14284|14282|6
1645154300000|2022-02-18 03:18:20|14285.3|14283.3|14283.7|14281.7|14285.3|14283.3|14283.6|14281.6|11
1645154310000|2022-02-18 03:18:30|14284.7|14282.7|14283.6|14281.6|14284.8|14282.8|14283.3|14281.3|20
1645154320000|2022-02-18 03:18:40|14283.5|14281.5|14281.3|14279.3|14283.6|14281.6|14281.3|14279.3|26
1645154330000|2022-02-18 03:18:50|14281.5|14279.5|14283.2|14281.2|14283.2|14281.2|14281|14279|30
1645154340000|2022-02-18 03:19:00|14283.7|14281.7|14284.1|14282.1|14284.6|14282.6|14283.5|14281.5|12
1645154350000|2022-02-18 03:19:10|14284.2|14282.2|14283.6|14281.6|14284.3|14282.3|14283.2|14281.2|7
1645154360000|2022-02-18 03:19:20|14283.5|14281.5|14281.7|14279.7|14283.6|14281.6|14281.5|14279.5|6
1645154370000|2022-02-18 03:19:30|14282.1|14280.1|14283.1|14281.1|14283.1|14281.1|14282.1|14280.1|5
1645154380000|2022-02-18 03:19:40|14283|14281|14284.1|14282.1|14284.5|14282.5|14282.8|14280.8|26
1645154390000|2022-02-18 03:19:50|14284|14282|14283.8|14281.8|14285|14283|14283.5|14281.5|14
1645154400000|2022-02-18 03:20:00|14283.2|14281.2|14283.2|14281.2|14283.5|14281.5|14282.8|14280.8|4
1645154410000|2022-02-18 03:20:10|14283.1|14281.1|14283.5|14281.5|14283.7|14281.7|14283.1|14281.1|7
1645154420000|2022-02-18 03:20:20|14283.3|14281.3|14283.3|14281.3|14283.5|14281.5|14283.3|14281.3|0
1645154430000|2022-02-18 03:20:30|14283.2|14281.2|14283.2|14281.2|14284|14282|14282.7|14280.7|22
1645154440000|2022-02-18 03:20:40|14283.1|14281.1|14283.6|14281.6|14283.6|14281.6|14283.1|14281.1|5
1645154450000|2022-02-18 03:20:50|14283.5|14281.5|14282.7|14280.7|14283.6|14281.6|14282.7|14280.7|3
1645154460000|2022-02-18 03:21:00|14283|14281|14282.2|14280.2|14283.1|14281.1|14282.2|14280.2|8
1645154470000|2022-02-18 03:21:10|14282.3|14280.3|14282.3|14280.3|14282.5|14280.5|14282|14280|3
1645154480000|2022-02-18 03:21:20|14282.5|14280.5|14282.5|14280.5|14283|14281|14282.5|14280.5|1
1645154490000|2022-02-18 03:21:30|14282.6|14280.6|14284|14282|14284.2|14282.2|14282.5|14280.5|8
1645154500000|2022-02-18 03:21:40|14283.8|14281.8|14284|14282|14284.1|14282.1|14283.8|14281.8|1
1645154510000|2022-02-18 03:21:50|14283.8|14281.8|14284.1|14282.1|14284.1|14282.1|14283.3|14281.3|7
1645154520000|2022-02-18 03:22:00|14284.3|14282.3|14283.5|14281.5|14285|14283|14283.5|14281.5|6
1645154530000|2022-02-18 03:22:10|14283.6|14281.6|14283.8|14281.8|14283.8|14281.8|14283.5|14281.5|1
1645154540000|2022-02-18 03:22:20|14284.1|14282.1|14284.3|14282.3|14284.3|14282.3|14283.8|14281.8|4
1645154550000|2022-02-18 03:22:30|14284.5|14282.5|14284.8|14282.8|14286|14284|14284.3|14282.3|7
1645154560000|2022-02-18 03:22:40|14284.6|14282.6|14283.6|14281.6|14284.8|14282.8|14283.5|14281.5|3
1645154570000|2022-02-18 03:22:50|14283.8|14281.8|14282.8|14280.8|14284.1|14282.1|14282.6|14280.6|6
1645154580000|2022-02-18 03:23:00|14282.5|14280.5|14280.2|14278.2|14282.7|14280.7|14279.7|14277.7|32
1645154590000|2022-02-18 03:23:10|14280.1|14278.1|14281|14279|14281.3|14279.3|14279.7|14277.7|19
1645154600000|2022-02-18 03:23:20|14281.2|14279.2|14281.3|14279.3|14281.8|14279.8|14280.8|14278.8|12
1645154610000|2022-02-18 03:23:30|14281.2|14279.2|14280.8|14278.8|14281.3|14279.3|14280.1|14278.1|11
1645154620000|2022-02-18 03:23:40|14281|14279|14280.3|14278.3|14281.1|14279.1|14279.7|14277.7|19
1645154630000|2022-02-18 03:23:50|14280.2|14278.2|14280.5|14278.5|14280.5|14278.5|14279.7|14277.7|13
1645154640000|2022-02-18 03:24:00|14281|14279|14281|14279|14281.5|14279.5|14280.6|14278.6|14
1645154650000|2022-02-18 03:24:10|14281.1|14279.1|14282.1|14280.1|14282.2|14280.2|14281|14279|8
1645154660000|2022-02-18 03:24:20|14282|14280|14282.2|14280.2|14282.2|14280.2|14281.8|14279.8|3
1645154670000|2022-02-18 03:24:30|14282.1|14280.1|14281.8|14279.8|14282.1|14280.1|14281.3|14279.3|2
1645154680000|2022-02-18 03:24:40|14282|14280|14283|14281|14283.6|14281.6|14282|14280|11
1645154690000|2022-02-18 03:24:50|14283.1|14281.1|14282.8|14280.8|14283.1|14281.1|14282.8|14280.8|6
1645154700000|2022-02-18 03:25:00|14283.3|14281.3|14283.3|14281.3|14283.8|14281.8|14283.1|14281.1|2
1645154710000|2022-02-18 03:25:10|14283.5|14281.5|14284.1|14282.1|14284.2|14282.2|14283.5|14281.5|6
1645154720000|2022-02-18 03:25:20|14284.2|14282.2|14284.7|14282.7|14285.3|14283.3|14284.2|14282.2|8
1645154730000|2022-02-18 03:25:30|14284.6|14282.6|14285.3|14283.3|14285.5|14283.5|14284.6|14282.6|12
1645154740000|2022-02-18 03:25:40|14285.2|14283.2|14285.3|14283.3|14286.1|14284.1|14285.2|14283.2|10
1645154750000|2022-02-18 03:25:50|14285.2|14283.2|14285.3|14283.3|14285.3|14283.3|14285.1|14283.1|1
1645154760000|2022-02-18 03:26:00|14285.2|14283.2|14286.5|14284.5|14286.5|14284.5|14285.2|14283.2|10
1645154770000|2022-02-18 03:26:10|14286.3|14284.3|14286.2|14284.2|14287|14285|14286.2|14284.2|18
1645154780000|2022-02-18 03:26:20|14286.3|14284.3|14284.6|14282.6|14286.3|14284.3|14284.3|14282.3|10
1645154790000|2022-02-18 03:26:30|14284.7|14282.7|14285.3|14283.3|14285.5|14283.5|14284.5|14282.5|2
1645154800000|2022-02-18 03:26:40|14285.2|14283.2|14284.7|14282.7|14285.5|14283.5|14284.7|14282.7|4
1645154810000|2022-02-18 03:26:50|14284.8|14282.8|14284.8|14282.8|14285.1|14283.1|14284.7|14282.7|1
1645154820000|2022-02-18 03:27:00|14284.7|14282.7|14284.8|14282.8|14284.8|14282.8|14284.3|14282.3|4
1645154830000|2022-02-18 03:27:10|14285.1|14283.1|14285.8|14283.8|14286.2|14284.2|14285.1|14283.1|4
1645154840000|2022-02-18 03:27:20|14286.1|14284.1|14285.8|14283.8|14286.8|14284.8|14285.6|14283.6|7
1645154850000|2022-02-18 03:27:30|14285.7|14283.7|14286.8|14284.8|14287|14285|14285.7|14283.7|6
1645154860000|2022-02-18 03:27:40|14287|14285|14287.8|14285.8|14288.1|14286.1|14286.8|14284.8|12
1645154870000|2022-02-18 03:27:50|14288.1|14286.1|14288.5|14286.5|14288.5|14286.5|14287.5|14285.5|15
1645154880000|2022-02-18 03:28:00|14288.6|14286.6|14288.1|14286.1|14288.8|14286.8|14288|14286|34
1645154890000|2022-02-18 03:28:10|14288.2|14286.2|14290.8|14288.8|14290.8|14288.8|14287.6|14285.6|45
1645154900000|2022-02-18 03:28:20|14290.7|14288.7|14293.6|14291.6|14294.1|14292.1|14289.8|14287.8|74
1645154910000|2022-02-18 03:28:30|14293.7|14291.7|14293.8|14291.8|14294.6|14292.6|14293.2|14291.2|37
1645154920000|2022-02-18 03:28:40|14294|14292|14295.7|14293.7|14296.3|14294.3|14294|14292|47
1645154930000|2022-02-18 03:28:50|14295.8|14293.8|14296|14294|14296.2|14294.2|14295.5|14293.5|13
1645154940000|2022-02-18 03:29:00|14296.1|14294.1|14294.2|14292.2|14296.2|14294.2|14294.1|14292.1|48
1645154950000|2022-02-18 03:29:10|14294.3|14292.3|14294.6|14292.6|14295|14293|14294.2|14292.2|14
1645154960000|2022-02-18 03:29:20|14294.7|14292.7|14296.6|14294.6|14297.2|14295.2|14294.5|14292.5|53
1645154970000|2022-02-18 03:29:30|14296.5|14294.5|14295.5|14293.5|14296.6|14294.6|14294.7|14292.7|20
1645154980000|2022-02-18 03:29:40|14295.6|14293.6|14297.2|14295.2|14297.5|14295.5|14295.6|14293.6|24
1645154990000|2022-02-18 03:29:50|14297.3|14295.3|14297|14295|14299.2|14297.2|14296.7|14294.7|55
1645155000000|2022-02-18 03:30:00|14296.8|14294.8|14297.6|14295.6|14298|14296|14296.8|14294.8|13
1645155010000|2022-02-18 03:30:10|14297.5|14295.5|14296.3|14294.3|14297.5|14295.5|14295.7|14293.7|14
1645155020000|2022-02-18 03:30:20|14296.5|14294.5|14295.3|14293.3|14297.2|14295.2|14295.1|14293.1|17
1645155030000|2022-02-18 03:30:30|14295.2|14293.2|14296|14294|14296.6|14294.6|14295|14293|26
1645155040000|2022-02-18 03:30:40|14296.1|14294.1|14295.8|14293.8|14296.2|14294.2|14295.5|14293.5|10
1645155050000|2022-02-18 03:30:50|14295.6|14293.6|14296|14294|14296.1|14294.1|14295.5|14293.5|9
1645155060000|2022-02-18 03:31:00|14296.3|14294.3|14295.3|14293.3|14297.7|14295.7|14295.2|14293.2|38
1645155070000|2022-02-18 03:31:10|14295.2|14293.2|14295.2|14293.2|14295.6|14293.6|14294.8|14292.8|7
1645155080000|2022-02-18 03:31:20|14295.8|14293.8|14295.2|14293.2|14296|14294|14295|14293|28
1645155090000|2022-02-18 03:31:30|14295.1|14293.1|14296|14294|14296.6|14294.6|14294.3|14292.3|16
1645155100000|2022-02-18 03:31:40|14295.8|14293.8|14295.5|14293.5|14296|14294|14295.5|14293.5|4
1645155110000|2022-02-18 03:31:50|14295.3|14293.3|14295.6|14293.6|14296.5|14294.5|14295.3|14293.3|17
1645155120000|2022-02-18 03:32:00|14295.5|14293.5|14294.6|14292.6|14295.8|14293.8|14294.2|14292.2|15
1645155130000|2022-02-18 03:32:10|14294.5|14292.5|14294.2|14292.2|14294.8|14292.8|14293.7|14291.7|26
1645155140000|2022-02-18 03:32:20|14294.1|14292.1|14294.5|14292.5|14294.7|14292.7|14294.1|14292.1|4
1645155150000|2022-02-18 03:32:30|14294.6|14292.6|14295.7|14293.7|14295.7|14293.7|14293.8|14291.8|35
1645155160000|2022-02-18 03:32:40|14295.6|14293.6|14296.2|14294.2|14296.7|14294.7|14295.6|14293.6|16
1645155170000|2022-02-18 03:32:50|14296.3|14294.3|14296.2|14294.2|14296.7|14294.7|14296.1|14294.1|6
1645155180000|2022-02-18 03:33:00|14295.7|14293.7|14295.1|14293.1|14295.7|14293.7|14294.5|14292.5|11
1645155190000|2022-02-18 03:33:10|14295.2|14293.2|14295|14293|14295.5|14293.5|14294.7|14292.7|4
1645155200000|2022-02-18 03:33:20|14295.1|14293.1|14294.5|14292.5|14295.1|14293.1|14294.2|14292.2|1
1645155210000|2022-02-18 03:33:30|14294.6|14292.6|14294.2|14292.2|14294.6|14292.6|14294.2|14292.2|3
1645155220000|2022-02-18 03:33:40|14294|14292|14293.3|14291.3|14294.3|14292.3|14292.7|14290.7|24
1645155230000|2022-02-18 03:33:50|14293.5|14291.5|14292.7|14290.7|14293.6|14291.6|14292.2|14290.2|13
1645155240000|2022-02-18 03:34:00|14293|14291|14292.8|14290.8|14294|14292|14292.7|14290.7|25
1645155250000|2022-02-18 03:34:10|14292.7|14290.7|14291.5|14289.5|14292.7|14290.7|14291.2|14289.2|5
1645155260000|2022-02-18 03:34:20|14291.6|14289.6|14292.2|14290.2|14292.2|14290.2|14291.1|14289.1|17
1645155270000|2022-02-18 03:34:30|14292.1|14290.1|14291|14289|14292.1|14290.1|14290.6|14288.6|15
1645155280000|2022-02-18 03:34:40|14290.8|14288.8|14290.2|14288.2|14291.6|14289.6|14290|14288|11
1645155290000|2022-02-18 03:34:50|14290.1|14288.1|14289.2|14287.2|14290.6|14288.6|14288.7|14286.7|36
1645155300000|2022-02-18 03:35:00|14289.3|14287.3|14290.3|14288.3|14290.7|14288.7|14289.3|14287.3|15
1645155310000|2022-02-18 03:35:10|14290.5|14288.5|14290.2|14288.2|14290.8|14288.8|14289.5|14287.5|10
1645155320000|2022-02-18 03:35:20|14290.1|14288.1|14290.7|14288.7|14291.1|14289.1|14290|14288|18
1645155330000|2022-02-18 03:35:30|14290.5|14288.5|14291|14289|14291.2|14289.2|14290.3|14288.3|7
1645155340000|2022-02-18 03:35:40|14290.8|14288.8|14291.8|14289.8|14292.3|14290.3|14290.5|14288.5|11
1645155350000|2022-02-18 03:35:50|14291.7|14289.7|14292.3|14290.3|14292.5|14290.5|14291.5|14289.5|1
1645155360000|2022-02-18 03:36:00|14292.2|14290.2|14292.3|14290.3|14293.1|14291.1|14292.2|14290.2|3
1645155370000|2022-02-18 03:36:10|14292.5|14290.5|14292.6|14290.6|14292.8|14290.8|14291.7|14289.7|7
1645155380000|2022-02-18 03:36:20|14292.3|14290.3|14291.5|14289.5|14292.6|14290.6|14291.5|14289.5|2
1645155390000|2022-02-18 03:36:30|14291.3|14289.3|14290.8|14288.8|14291.3|14289.3|14290.2|14288.2|8
1645155400000|2022-02-18 03:36:40|14290.7|14288.7|14288.3|14286.3|14291.5|14289.5|14288.1|14286.1|73
1645155410000|2022-02-18 03:36:50|14288.2|14286.2|14288|14286|14288.5|14286.5|14287.3|14285.3|24
1645155420000|2022-02-18 03:37:00|14288.1|14286.1|14289.6|14287.6|14289.7|14287.7|14288.1|14286.1|2
1645155430000|2022-02-18 03:37:10|14289.5|14287.5|14289.7|14287.7|14291|14289|14289.5|14287.5|4
1645155440000|2022-02-18 03:37:20|14289.6|14287.6|14289.8|14287.8|14290|14288|14289.5|14287.5|4
1645155450000|2022-02-18 03:37:30|14289.7|14287.7|14288.1|14286.1|14290.6|14288.6|14287.7|14285.7|27
1645155460000|2022-02-18 03:37:40|14288|14286|14290.5|14288.5|14290.8|14288.8|14287.8|14285.8|63
1645155470000|2022-02-18 03:37:50|14290.6|14288.6|14290.8|14288.8|14291.6|14289.6|14290.5|14288.5|6
1645155480000|2022-02-18 03:38:00|14291.3|14289.3|14290.3|14288.3|14291.7|14289.7|14290.3|14288.3|7
1645155490000|2022-02-18 03:38:10|14290.2|14288.2|14290.7|14288.7|14290.7|14288.7|14290.1|14288.1|2
1645155500000|2022-02-18 03:38:20|14291.5|14289.5|14292.6|14290.6|14293.1|14291.1|14291.3|14289.3|14
1645155510000|2022-02-18 03:38:30|14292.7|14290.7|14292.6|14290.6|14293.1|14291.1|14292|14290|7
1645155520000|2022-02-18 03:38:40|14292.5|14290.5|14292.6|14290.6|14294.5|14292.5|14292.5|14290.5|20
1645155530000|2022-02-18 03:38:50|14292.7|14290.7|14293.5|14291.5|14293.8|14291.8|14292.7|14290.7|5
1645155540000|2022-02-18 03:39:00|14293.3|14291.3|14293.2|14291.2|14293.5|14291.5|14293.2|14291.2|1
1645155550000|2022-02-18 03:39:10|14293.1|14291.1|14292.7|14290.7|14293.5|14291.5|14292.6|14290.6|1
1645155560000|2022-02-18 03:39:20|14292.6|14290.6|14290.6|14288.6|14292.7|14290.7|14290.5|14288.5|9
1645155570000|2022-02-18 03:39:30|14290.5|14288.5|14288.3|14286.3|14290.8|14288.8|14287.3|14285.3|22
1645155580000|2022-02-18 03:39:40|14288.2|14286.2|14288.1|14286.1|14289|14287|14287.2|14285.2|36
1645155590000|2022-02-18 03:39:50|14288|14286|14286.3|14284.3|14289.2|14287.2|14286|14284|84
1645155600000|2022-02-18 03:40:00|14286.2|14284.2|14285.5|14283.5|14286.3|14284.3|14285.2|14283.2|13
1645155610000|2022-02-18 03:40:10|14285.3|14283.3|14286.6|14284.6|14286.6|14284.6|14285.3|14283.3|7
1645155620000|2022-02-18 03:40:20|14286.5|14284.5|14284.3|14282.3|14287.7|14285.7|14284.2|14282.2|30
1645155630000|2022-02-18 03:40:30|14285|14283|14285.6|14283.6|14285.7|14283.7|14284.7|14282.7|8
1645155640000|2022-02-18 03:40:40|14285.2|14283.2|14284.8|14282.8|14285.6|14283.6|14284.5|14282.5|13
1645155650000|2022-02-18 03:40:50|14285|14283|14285.8|14283.8|14285.8|14283.8|14283.7|14281.7|25
1645155660000|2022-02-18 03:41:00|14286|14284|14287.1|14285.1|14287.3|14285.3|14285.2|14283.2|29
1645155670000|2022-02-18 03:41:10|14287.2|14285.2|14286|14284|14287.2|14285.2|14285.7|14283.7|7
1645155680000|2022-02-18 03:41:20|14285.8|14283.8|14286.2|14284.2|14286.2|14284.2|14285.6|14283.6|9
1645155690000|2022-02-18 03:41:30|14286.1|14284.1|14287.6|14285.6|14287.6|14285.6|14286.1|14284.1|10
1645155700000|2022-02-18 03:41:40|14287.7|14285.7|14287.7|14285.7|14287.7|14285.7|14287.1|14285.1|5
1645155710000|2022-02-18 03:41:50|14287.8|14285.8|14286.8|14284.8|14287.8|14285.8|14286.8|14284.8|8
1645155720000|2022-02-18 03:42:00|14287|14285|14287.3|14285.3|14287.6|14285.6|14286.8|14284.8|5
1645155730000|2022-02-18 03:42:10|14287.5|14285.5|14286.8|14284.8|14287.7|14285.7|14286.8|14284.8|6
1645155740000|2022-02-18 03:42:20|14286.7|14284.7|14286.5|14284.5|14286.8|14284.8|14286.5|14284.5|6
1645155750000|2022-02-18 03:42:30|14286.6|14284.6|14287.5|14285.5|14287.5|14285.5|14286.5|14284.5|3
1645155760000|2022-02-18 03:42:40|14287.6|14285.6|14289.1|14287.1|14289.2|14287.2|14287.3|14285.3|23
1645155770000|2022-02-18 03:42:50|14289.2|14287.2|14289.6|14287.6|14289.8|14287.8|14288.7|14286.7|25
1645155780000|2022-02-18 03:43:00|14289.5|14287.5|14289.5|14287.5|14289.8|14287.8|14289.5|14287.5|6
1645155790000|2022-02-18 03:43:10|14289.6|14287.6|14284.6|14282.6|14290|14288|14282.3|14280.3|265
1645155800000|2022-02-18 03:43:20|14284.7|14282.7|14286.8|14284.8|14287|14285|14284.5|14282.5|31
1645155810000|2022-02-18 03:43:30|14287|14285|14287.2|14285.2|14287.6|14285.6|14287|14285|22
1645155820000|2022-02-18 03:43:40|14286.8|14284.8|14287.8|14285.8|14287.8|14285.8|14286.2|14284.2|42
1645155830000|2022-02-18 03:43:50|14288|14286|14291.5|14289.5|14292.2|14290.2|14288|14286|50
1645155840000|2022-02-18 03:44:00|14290.6|14288.6|14292.3|14290.3|14292.5|14290.5|14290|14288|37
1645155850000|2022-02-18 03:44:10|14292|14290|14291.6|14289.6|14293.2|14291.2|14291.6|14289.6|60
1645155860000|2022-02-18 03:44:20|14291.7|14289.7|14292|14290|14292|14290|14289.1|14287.1|98
1645155870000|2022-02-18 03:44:30|14292.3|14290.3|14292.1|14290.1|14292.5|14290.5|14291.2|14289.2|29
1645155880000|2022-02-18 03:44:40|14291.6|14289.6|14294.3|14292.3|14294.3|14292.3|14291.6|14289.6|15
1645155890000|2022-02-18 03:44:50|14294.5|14292.5|14294|14292|14294.5|14292.5|14293.1|14291.1|37
1645155900000|2022-02-18 03:45:00|14294.1|14292.1|14293.8|14291.8|14294.6|14292.6|14292.1|14290.1|24
1645155910000|2022-02-18 03:45:10|14293.5|14291.5|14292.3|14290.3|14293.7|14291.7|14292.3|14290.3|13
1645155920000|2022-02-18 03:45:20|14292.6|14290.6|14291|14289|14292.8|14290.8|14291|14289|5
1645155930000|2022-02-18 03:45:30|14291.2|14289.2|14291|14289|14291.6|14289.6|14290.2|14288.2|11
1645155940000|2022-02-18 03:45:40|14291.1|14289.1|14290.7|14288.7|14292|14290|14290.6|14288.6|5
1645155950000|2022-02-18 03:45:50|14290.5|14288.5|14291.8|14289.8|14291.8|14289.8|14290.5|14288.5|12
1645155960000|2022-02-18 03:46:00|14292|14290|14291.3|14289.3|14292.5|14290.5|14291.2|14289.2|2
1645155970000|2022-02-18 03:46:10|14291.5|14289.5|14291|14289|14291.7|14289.7|14290.8|14288.8|2
1645155980000|2022-02-18 03:46:20|14290.8|14288.8|14291.3|14289.3|14292.5|14290.5|14289.7|14287.7|17
1645155990000|2022-02-18 03:46:30|14291.5|14289.5|14292.2|14290.2|14292.2|14290.2|14290.2|14288.2|11
1645156000000|2022-02-18 03:46:40|14292.1|14290.1|14292.7|14290.7|14292.8|14290.8|14291.7|14289.7|19
1645156010000|2022-02-18 03:46:50|14292.6|14290.6|14293.6|14291.6|14293.6|14291.6|14292.2|14290.2|21
1645156020000|2022-02-18 03:47:00|14293.5|14291.5|14293.3|14291.3|14294|14292|14293.2|14291.2|4
1645156030000|2022-02-18 03:47:10|14293.2|14291.2|14293.1|14291.1|14294|14292|14293.1|14291.1|5
1645156040000|2022-02-18 03:47:20|14293.8|14291.8|14295.7|14293.7|14295.7|14293.7|14293.6|14291.6|64
1645156050000|2022-02-18 03:47:30|14295.6|14293.6|14296.6|14294.6|14296.6|14294.6|14294.7|14292.7|35
1645156060000|2022-02-18 03:47:40|14296.2|14294.2|14295.8|14293.8|14297.7|14295.7|14295.8|14293.8|51
1645156070000|2022-02-18 03:47:50|14295.5|14293.5|14295.8|14293.8|14296.1|14294.1|14295.1|14293.1|19
1645156080000|2022-02-18 03:48:00|14295.7|14293.7|14297.2|14295.2|14297.3|14295.3|14295.6|14293.6|10
1645156090000|2022-02-18 03:48:10|14297.1|14295.1|14297.1|14295.1|14297.2|14295.2|14296.5|14294.5|9
1645156100000|2022-02-18 03:48:20|14297|14295|14297.1|14295.1|14297.2|14295.2|14296.8|14294.8|1
1645156110000|2022-02-18 03:48:30|14297|14295|14296.5|14294.5|14297.1|14295.1|14296.5|14294.5|7
1645156120000|2022-02-18 03:48:40|14296.6|14294.6|14298.5|14296.5|14298.5|14296.5|14296.5|14294.5|25
1645156130000|2022-02-18 03:48:50|14298.6|14296.6|14298|14296|14298.7|14296.7|14298|14296|24
1645156140000|2022-02-18 03:49:00|14297.5|14295.5|14304.8|14302.8|14307.1|14305.1|14297.5|14295.5|266
1645156150000|2022-02-18 03:49:10|14304.7|14302.7|14303.6|14301.6|14305.2|14303.2|14303|14301|37
1645156160000|2022-02-18 03:49:20|14303.5|14301.5|14302.5|14300.5|14305|14303|14302.2|14300.2|39
1645156170000|2022-02-18 03:49:30|14302.6|14300.6|14303.6|14301.6|14303.7|14301.7|14302|14300|23
1645156180000|2022-02-18 03:49:40|14303.5|14301.5|14305.6|14303.6|14306.7|14304.7|14303.3|14301.3|85
1645156190000|2022-02-18 03:49:50|14305.7|14303.7|14303.7|14301.7|14306|14304|14303.7|14301.7|20
1645156200000|2022-02-18 03:50:00|14303.8|14301.8|14304.1|14302.1|14305|14303|14303.7|14301.7|22
1645156210000|2022-02-18 03:50:10|14304.2|14302.2|14303.3|14301.3|14304.3|14302.3|14303.2|14301.2|5
1645156220000|2022-02-18 03:50:20|14303.2|14301.2|14303.5|14301.5|14304.1|14302.1|14303|14301|23
1645156230000|2022-02-18 03:50:30|14303.3|14301.3|14302.3|14300.3|14303.5|14301.5|14301.5|14299.5|34
1645156240000|2022-02-18 03:50:40|14302.5|14300.5|14302.8|14300.8|14303.5|14301.5|14302|14300|36
1645156250000|2022-02-18 03:50:50|14302.7|14300.7|14300.2|14298.2|14303|14301|14300.2|14298.2|55
1645156260000|2022-02-18 03:51:00|14300.3|14298.3|14300|14298|14300.6|14298.6|14298.3|14296.3|39
1645156270000|2022-02-18 03:51:10|14299.8|14297.8|14298.7|14296.7|14300|14298|14298.1|14296.1|27
1645156280000|2022-02-18 03:51:20|14298.5|14296.5|14296.6|14294.6|14298.5|14296.5|14296.3|14294.3|38
1645156290000|2022-02-18 03:51:30|14296.5|14294.5|14296.2|14294.2|14296.8|14294.8|14295.2|14293.2|15
1645156300000|2022-02-18 03:51:40|14296.1|14294.1|14295.8|14293.8|14296.5|14294.5|14295.7|14293.7|13
1645156310000|2022-02-18 03:51:50|14295.7|14293.7|14295.8|14293.8|14296.6|14294.6|14295.7|14293.7|3
1645156320000|2022-02-18 03:52:00|14295.7|14293.7|14295.2|14293.2|14296.6|14294.6|14295.1|14293.1|38
1645156330000|2022-02-18 03:52:10|14295.3|14293.3|14294.6|14292.6|14295.7|14293.7|14294.5|14292.5|11
1645156340000|2022-02-18 03:52:20|14294.2|14292.2|14294.6|14292.6|14294.7|14292.7|14294.2|14292.2|24
1645156350000|2022-02-18 03:52:30|14294.5|14292.5|14294.7|14292.7|14295.1|14293.1|14294.5|14292.5|10
1645156360000|2022-02-18 03:52:40|14294.5|14292.5|14292.8|14290.8|14294.7|14292.7|14292.8|14290.8|35
1645156370000|2022-02-18 03:52:50|14293|14291|14293.8|14291.8|14294|14292|14292.5|14290.5|11
1645156380000|2022-02-18 03:53:00|14294|14292|14294|14292|14294.1|14292.1|14293.8|14291.8|3
1645156390000|2022-02-18 03:53:10|14294.1|14292.1|14295|14293|14295|14293|14294.1|14292.1|10
1645156400000|2022-02-18 03:53:20|14295.1|14293.1|14295|14293|14295.5|14293.5|14295|14293|4
1645156410000|2022-02-18 03:53:30|14293.7|14291.7|14294.6|14292.6|14294.7|14292.7|14293.5|14291.5|19
1645156420000|2022-02-18 03:53:40|14294.7|14292.7|14295.5|14293.5|14295.6|14293.6|14294.6|14292.6|4
1645156430000|2022-02-18 03:53:50|14295.6|14293.6|14296.3|14294.3|14296.7|14294.7|14295.5|14293.5|8
1645156440000|2022-02-18 03:54:00|14296.7|14294.7|14295.8|14293.8|14297.3|14295.3|14295.8|14293.8|10
1645156450000|2022-02-18 03:54:10|14295.6|14293.6|14296|14294|14296|14294|14295.5|14293.5|1
1645156460000|2022-02-18 03:54:20|14295.8|14293.8|14295|14293|14295.8|14293.8|14294.6|14292.6|14
1645156470000|2022-02-18 03:54:30|14295.2|14293.2|14294.8|14292.8|14295.6|14293.6|14294.5|14292.5|10
1645156480000|2022-02-18 03:54:40|14295|14293|14296.1|14294.1|14296.3|14294.3|14295|14293|8
1645156490000|2022-02-18 03:54:50|14296.2|14294.2|14295.7|14293.7|14296.2|14294.2|14295.6|14293.6|3
1645156500000|2022-02-18 03:55:00|14295.8|14293.8|14295.8|14293.8|14296.3|14294.3|14295.7|14293.7|1
1645156510000|2022-02-18 03:55:10|14296.1|14294.1|14296.2|14294.2|14296.6|14294.6|14295.7|14293.7|8
1645156520000|2022-02-18 03:55:20|14296.1|14294.1|14296|14294|14296.3|14294.3|14295.2|14293.2|3
1645156530000|2022-02-18 03:55:30|14296.2|14294.2|14294.8|14292.8|14296.3|14294.3|14294.8|14292.8|4
1645156540000|2022-02-18 03:55:40|14294.7|14292.7|14294.8|14292.8|14295.3|14293.3|14294.5|14292.5|2
1645156550000|2022-02-18 03:55:50|14295.1|14293.1|14294.7|14292.7|14295.3|14293.3|14294.6|14292.6|3
1645156560000|2022-02-18 03:56:00|14294.8|14292.8|14293.8|14291.8|14294.8|14292.8|14293.6|14291.6|6
1645156570000|2022-02-18 03:56:10|14293.6|14291.6|14293.8|14291.8|14294.2|14292.2|14293.5|14291.5|9
1645156580000|2022-02-18 03:56:20|14293.7|14291.7|14293.6|14291.6|14294.2|14292.2|14293.6|14291.6|3
1645156590000|2022-02-18 03:56:30|14293.5|14291.5|14294.3|14292.3|14294.8|14292.8|14293.5|14291.5|8
1645156600000|2022-02-18 03:56:40|14294.5|14292.5|14294.6|14292.6|14294.8|14292.8|14294.1|14292.1|8
1645156610000|2022-02-18 03:56:50|14294.7|14292.7|14294.2|14292.2|14294.7|14292.7|14293.8|14291.8|0
1645156620000|2022-02-18 03:57:00|14294.1|14292.1|14293.2|14291.2|14294.1|14292.1|14293.1|14291.1|10
1645156630000|2022-02-18 03:57:10|14293.1|14291.1|14291.2|14289.2|14293.1|14291.1|14291.2|14289.2|20
1645156640000|2022-02-18 03:57:20|14291.5|14289.5|14290.5|14288.5|14291.5|14289.5|14290.1|14288.1|31
1645156650000|2022-02-18 03:57:30|14290.6|14288.6|14290.3|14288.3|14290.7|14288.7|14290.2|14288.2|5
1645156660000|2022-02-18 03:57:40|14290.7|14288.7|14288.2|14286.2|14290.7|14288.7|14288.2|14286.2|29
1645156670000|2022-02-18 03:57:50|14288.3|14286.3|14289.1|14287.1|14289.3|14287.3|14288.3|14286.3|5
1645156680000|2022-02-18 03:58:00|14289|14287|14288.8|14286.8|14289.2|14287.2|14288.7|14286.7|23
1645156690000|2022-02-18 03:58:10|14288.7|14286.7|14290.3|14288.3|14290.3|14288.3|14288.6|14286.6|14
1645156700000|2022-02-18 03:58:20|14290.2|14288.2|14291.1|14289.1|14291.7|14289.7|14290.2|14288.2|14
1645156710000|2022-02-18 03:58:30|14291|14289|14290.8|14288.8|14291.5|14289.5|14290.5|14288.5|15
1645156720000|2022-02-18 03:58:40|14290.7|14288.7|14289|14287|14290.8|14288.8|14288.6|14286.6|26
1645156730000|2022-02-18 03:58:50|14288.8|14286.8|14288.8|14286.8|14289.6|14287.6|14288.8|14286.8|4
1645156740000|2022-02-18 03:59:00|14289|14287|14289.1|14287.1|14289.2|14287.2|14289|14287|1
1645156750000|2022-02-18 03:59:10|14289|14287|14289.1|14287.1|14289.2|14287.2|14288.8|14286.8|5
1645156760000|2022-02-18 03:59:20|14289|14287|14289.3|14287.3|14289.5|14287.5|14289|14287|8
1645156770000|2022-02-18 03:59:30|14289.5|14287.5|14289.1|14287.1|14290.5|14288.5|14289.1|14287.1|8
1645156780000|2022-02-18 03:59:40|14289.2|14287.2|14289.8|14287.8|14290.1|14288.1|14289.2|14287.2|5
1645156790000|2022-02-18 03:59:50|14290|14288|14289.3|14287.3|14290.7|14288.7|14289.2|14287.2|11
1645156800000|2022-02-18 04:00:00|14289.5|14287.5|14292.2|14290.2|14292.3|14290.3|14289.3|14287.3|10
1645156810000|2022-02-18 04:00:10|14292.3|14290.3|14290.8|14288.8|14292.7|14290.7|14290.6|14288.6|6
1645156820000|2022-02-18 04:00:20|14291.1|14289.1|14291.8|14289.8|14292.1|14290.1|14290.5|14288.5|11
1645156830000|2022-02-18 04:00:30|14291.7|14289.7|14292.8|14290.8|14292.8|14290.8|14291.3|14289.3|22
1645156840000|2022-02-18 04:00:40|14293|14291|14293|14291|14293.5|14291.5|14292.6|14290.6|20
1645156850000|2022-02-18 04:00:50|14292.8|14290.8|14294.8|14292.8|14294.8|14292.8|14292.8|14290.8|27
1645156860000|2022-02-18 04:01:00|14295|14293|14296|14294|14296.2|14294.2|14295|14293|36
1645156870000|2022-02-18 04:01:10|14295.7|14293.7|14295.3|14293.3|14296.3|14294.3|14295.1|14293.1|22
1645156880000|2022-02-18 04:01:20|14295.5|14293.5|14298|14296|14298.1|14296.1|14295.5|14293.5|38
1645156890000|2022-02-18 04:01:30|14298.1|14296.1|14299.8|14297.8|14300|14298|14298.1|14296.1|42
1645156900000|2022-02-18 04:01:40|14300|14298|14300.3|14298.3|14300.3|14298.3|14299.8|14297.8|16
1645156910000|2022-02-18 04:01:50|14300.2|14298.2|14299.6|14297.6|14300.2|14298.2|14299.2|14297.2|23
1645156920000|2022-02-18 04:02:00|14299.7|14297.7|14301.2|14299.2|14301.5|14299.5|14299.5|14297.5|54
1645156930000|2022-02-18 04:02:10|14301.1|14299.1|14301.7|14299.7|14302.6|14300.6|14300.7|14298.7|65
1645156940000|2022-02-18 04:02:20|14301.8|14299.8|14302|14300|14302.5|14300.5|14301.2|14299.2|46
1645156950000|2022-02-18 04:02:30|14302.1|14300.1|14304.1|14302.1|14306|14304|14302|14300|65
1645156960000|2022-02-18 04:02:40|14304.3|14302.3|14305.1|14303.1|14305.6|14303.6|14304.2|14302.2|37
1645156970000|2022-02-18 04:02:50|14305.5|14303.5|14300.7|14298.7|14305.5|14303.5|14300.7|14298.7|44
1645156980000|2022-02-18 04:03:00|14300.6|14298.6|14301.5|14299.5|14301.6|14299.6|14300.5|14298.5|27
1645156990000|2022-02-18 04:03:10|14301.6|14299.6|14302.7|14300.7|14303.1|14301.1|14301.6|14299.6|30
1645157000000|2022-02-18 04:03:20|14302.6|14300.6|14301.2|14299.2|14302.6|14300.6|14301.1|14299.1|43
1645157010000|2022-02-18 04:03:30|14301.3|14299.3|14301.5|14299.5|14302.6|14300.6|14301.3|14299.3|22
1645157020000|2022-02-18 04:03:40|14301.6|14299.6|14300.7|14298.7|14301.6|14299.6|14300.3|14298.3|12
1645157030000|2022-02-18 04:03:50|14300.8|14298.8|14301|14299|14301.6|14299.6|14300.6|14298.6|21
1645157040000|2022-02-18 04:04:00|14300.8|14298.8|14299.7|14297.7|14300.8|14298.8|14299.6|14297.6|15
1645157050000|2022-02-18 04:04:10|14300|14298|14300.3|14298.3|14300.8|14298.8|14299.8|14297.8|12
1645157060000|2022-02-18 04:04:20|14300.1|14298.1|14299.3|14297.3|14300.1|14298.1|14298.7|14296.7|9
1645157070000|2022-02-18 04:04:30|14299.5|14297.5|14300.3|14298.3|14300.3|14298.3|14298.7|14296.7|10
1645157080000|2022-02-18 04:04:40|14300.2|14298.2|14299.7|14297.7|14300.3|14298.3|14299.6|14297.6|3
1645157090000|2022-02-18 04:04:50|14299.6|14297.6|14299|14297|14299.7|14297.7|14299|14297|5
1645157100000|2022-02-18 04:05:00|14299.1|14297.1|14299.3|14297.3|14299.5|14297.5|14298.7|14296.7|8
1645157110000|2022-02-18 04:05:10|14299.2|14297.2|14300.3|14298.3|14300.5|14298.5|14299.2|14297.2|6
1645157120000|2022-02-18 04:05:20|14300.2|14298.2|14300.1|14298.1|14300.2|14298.2|14300.1|14298.1|5
1645157130000|2022-02-18 04:05:30|14300.2|14298.2|14300.3|14298.3|14300.5|14298.5|14300.2|14298.2|0
1645157140000|2022-02-18 04:05:40|14300.2|14298.2|14298.6|14296.6|14300.2|14298.2|14298.6|14296.6|7
1645157150000|2022-02-18 04:05:50|14298.5|14296.5|14298.1|14296.1|14298.7|14296.7|14297.6|14295.6|22
1645157160000|2022-02-18 04:06:00|14298|14296|14298.5|14296.5|14298.6|14296.6|14298|14296|1
1645157170000|2022-02-18 04:06:10|14298.6|14296.6|14299.1|14297.1|14299.1|14297.1|14298.5|14296.5|5
1645157180000|2022-02-18 04:06:20|14299.2|14297.2|14298.6|14296.6|14299.3|14297.3|14298.5|14296.5|9
1645157190000|2022-02-18 04:06:30|14298.5|14296.5|14298.2|14296.2|14298.7|14296.7|14298.2|14296.2|6
1645157200000|2022-02-18 04:06:40|14298.1|14296.1|14298.1|14296.1|14298.5|14296.5|14297.7|14295.7|3
1645157210000|2022-02-18 04:06:50|14298.2|14296.2|14298.7|14296.7|14299|14297|14298|14296|5
1645157220000|2022-02-18 04:07:00|14298.8|14296.8|14298.6|14296.6|14299|14297|14298.1|14296.1|9
1645157230000|2022-02-18 04:07:10|14298.7|14296.7|14298.1|14296.1|14298.7|14296.7|14297.7|14295.7|5
1645157240000|2022-02-18 04:07:20|14298|14296|14297.6|14295.6|14298|14296|14297.6|14295.6|7
1645157250000|2022-02-18 04:07:30|14297.7|14295.7|14297.5|14295.5|14297.8|14295.8|14297.1|14295.1|23
1645157260000|2022-02-18 04:07:40|14297.1|14295.1|14297|14295|14297.2|14295.2|14296.7|14294.7|12
1645157270000|2022-02-18 04:07:50|14297.1|14295.1|14296.8|14294.8|14297.3|14295.3|14296.7|14294.7|9
1645157280000|2022-02-18 04:08:00|14296.7|14294.7|14297.2|14295.2|14297.2|14295.2|14296.6|14294.6|4
1645157290000|2022-02-18 04:08:10|14297.3|14295.3|14299.7|14297.7|14300.2|14298.2|14297.3|14295.3|15
1645157300000|2022-02-18 04:08:20|14299.6|14297.6|14299.2|14297.2|14299.8|14297.8|14299.2|14297.2|7
1645157310000|2022-02-18 04:08:30|14299.3|14297.3|14299.5|14297.5|14299.5|14297.5|14299|14297|3
1645157320000|2022-02-18 04:08:40|14299.2|14297.2|14299.1|14297.1|14299.7|14297.7|14299.1|14297.1|5
1645157330000|2022-02-18 04:08:50|14299.2|14297.2|14300.1|14298.1|14300.2|14298.2|14299.1|14297.1|9
1645157340000|2022-02-18 04:09:00|14299.7|14297.7|14300.8|14298.8|14301.2|14299.2|14299.7|14297.7|17
1645157350000|2022-02-18 04:09:10|14301|14299|14301.2|14299.2|14301.5|14299.5|14301|14299|3
1645157360000|2022-02-18 04:09:20|14301.6|14299.6|14302.5|14300.5|14303.1|14301.1|14301.3|14299.3|31
1645157370000|2022-02-18 04:09:30|14302.6|14300.6|14301.3|14299.3|14302.7|14300.7|14301.3|14299.3|13
1645157380000|2022-02-18 04:09:40|14301.2|14299.2|14301|14299|14301.3|14299.3|14300.5|14298.5|10
1645157390000|2022-02-18 04:09:50|14301.1|14299.1|14301.2|14299.2|14301.3|14299.3|14300.8|14298.8|1
1645157400000|2022-02-18 04:10:00|14301.1|14299.1|14301.7|14299.7|14301.8|14299.8|14301|14299|17
1645157410000|2022-02-18 04:10:10|14301.8|14299.8|14301.6|14299.6|14302.5|14300.5|14301.5|14299.5|16
1645157420000|2022-02-18 04:10:20|14301.7|14299.7|14301.7|14299.7|14302.2|14300.2|14301.6|14299.6|2
1645157430000|2022-02-18 04:10:30|14301.8|14299.8|14301.5|14299.5|14302.7|14300.7|14301.3|14299.3|6
1645157440000|2022-02-18 04:10:40|14301.3|14299.3|14301.8|14299.8|14302|14300|14301.3|14299.3|2
1645157450000|2022-02-18 04:10:50|14301.5|14299.5|14301|14299|14301.6|14299.6|14301|14299|8
1645157460000|2022-02-18 04:11:00|14301.1|14299.1|14300.5|14298.5|14301.2|14299.2|14300.3|14298.3|11
1645157470000|2022-02-18 04:11:10|14300.6|14298.6|14300.2|14298.2|14300.6|14298.6|14299.7|14297.7|40
1645157480000|2022-02-18 04:11:20|14300.3|14298.3|14300|14298|14300.3|14298.3|14299.5|14297.5|10
1645157490000|2022-02-18 04:11:30|14299.7|14297.7|14299.8|14297.8|14300.2|14298.2|14299.5|14297.5|4
1645157500000|2022-02-18 04:11:40|14300.5|14298.5|14300.1|14298.1|14300.5|14298.5|14299.8|14297.8|17
1645157510000|2022-02-18 04:11:50|14300.2|14298.2|14299.2|14297.2|14300.2|14298.2|14299.2|14297.2|7
1645157520000|2022-02-18 04:12:00|14299.1|14297.1|14298.7|14296.7|14299.3|14297.3|14298.7|14296.7|13
1645157530000|2022-02-18 04:12:10|14298.6|14296.6|14297.5|14295.5|14298.7|14296.7|14297.2|14295.2|19
1645157540000|2022-02-18 04:12:20|14297.7|14295.7|14296.1|14294.1|14298.3|14296.3|14296.1|14294.1|13
1645157550000|2022-02-18 04:12:30|14296|14294|14296|14294|14296|14294|14295.5|14293.5|11
1645157560000|2022-02-18 04:12:40|14296.2|14294.2|14296.2|14294.2|14297.1|14295.1|14296|14294|23
1645157570000|2022-02-18 04:12:50|14296|14294|14295.7|14293.7|14296.2|14294.2|14295.6|14293.6|16
1645157580000|2022-02-18 04:13:00|14295.6|14293.6|14297.3|14295.3|14298.1|14296.1|14295.5|14293.5|28
1645157590000|2022-02-18 04:13:10|14297.7|14295.7|14298.2|14296.2|14298.3|14296.3|14296.7|14294.7|4
1645157600000|2022-02-18 04:13:20|14298.3|14296.3|14299|14297|14299.1|14297.1|14298.2|14296.2|10
1645157610000|2022-02-18 04:13:30|14298.8|14296.8|14298.5|14296.5|14299.3|14297.3|14298.3|14296.3|22
1645157620000|2022-02-18 04:13:40|14298.6|14296.6|14298.5|14296.5|14298.7|14296.7|14298.3|14296.3|3
1645157630000|2022-02-18 04:13:50|14297.7|14295.7|14297.7|14295.7|14298.1|14296.1|14297.6|14295.6|1
1645157640000|2022-02-18 04:14:00|14297.6|14295.6|14297|14295|14297.7|14295.7|14296.8|14294.8|4
1645157650000|2022-02-18 04:14:10|14297.1|14295.1|14297.1|14295.1|14297.5|14295.5|14296.7|14294.7|6
1645157660000|2022-02-18 04:14:20|14297|14295|14297.8|14295.8|14298|14296|14297|14295|2
1645157670000|2022-02-18 04:14:30|14298|14296|14297.7|14295.7|14298.5|14296.5|14297.7|14295.7|4
1645157680000|2022-02-18 04:14:40|14297.8|14295.8|14298.7|14296.7|14299.1|14297.1|14297.7|14295.7|3
1645157690000|2022-02-18 04:14:50|14298.8|14296.8|14299|14297|14299.3|14297.3|14298.7|14296.7|7
1645157700000|2022-02-18 04:15:00|14298.7|14296.7|14299.1|14297.1|14299.2|14297.2|14298.7|14296.7|6
1645157710000|2022-02-18 04:15:10|14299|14297|14298|14296|14299|14297|14297.7|14295.7|7
1645157720000|2022-02-18 04:15:20|14297.8|14295.8|14297.8|14295.8|14298|14296|14297.2|14295.2|1
1645157730000|2022-02-18 04:15:30|14297.7|14295.7|14297.6|14295.6|14298.1|14296.1|14297.5|14295.5|1
1645157740000|2022-02-18 04:15:40|14297.7|14295.7|14296.1|14294.1|14297.7|14295.7|14296.1|14294.1|14
1645157750000|2022-02-18 04:15:50|14296|14294|14295|14293|14296.2|14294.2|14294.7|14292.7|18
1645157760000|2022-02-18 04:16:00|14295.2|14293.2|14294.7|14292.7|14295.2|14293.2|14294.7|14292.7|5
1645157770000|2022-02-18 04:16:10|14294.6|14292.6|14294.8|14292.8|14295.3|14293.3|14294.6|14292.6|6
1645157780000|2022-02-18 04:16:20|14295|14293|14295.2|14293.2|14295.5|14293.5|14294.3|14292.3|5
1645157790000|2022-02-18 04:16:30|14295.3|14293.3|14294.6|14292.6|14295.5|14293.5|14294.6|14292.6|3
1645157800000|2022-02-18 04:16:40|14294.7|14292.7|14294.3|14292.3|14294.7|14292.7|14294.2|14292.2|10
1645157810000|2022-02-18 04:16:50|14294.2|14292.2|14294|14292|14295|14293|14294|14292|16
1645157820000|2022-02-18 04:17:00|14293.7|14291.7|14293.1|14291.1|14294|14292|14293.1|14291.1|12
1645157830000|2022-02-18 04:17:10|14293.3|14291.3|14293.6|14291.6|14293.7|14291.7|14293.3|14291.3|9
1645157840000|2022-02-18 04:17:20|14293.5|14291.5|14294.5|14292.5|14294.5|14292.5|14293.2|14291.2|17
1645157850000|2022-02-18 04:17:30|14294.6|14292.6|14295|14293|14295.2|14293.2|14294.2|14292.2|2
1645157860000|2022-02-18 04:17:40|14295.1|14293.1|14294.6|14292.6|14295.2|14293.2|14294.6|14292.6|3
1645157870000|2022-02-18 04:17:50|14294.7|14292.7|14294.7|14292.7|14294.7|14292.7|14294.3|14292.3|1
1645157880000|2022-02-18 04:18:00|14294.8|14292.8|14294.5|14292.5|14295.2|14293.2|14294.2|14292.2|7
1645157890000|2022-02-18 04:18:10|14294.3|14292.3|14294.7|14292.7|14294.8|14292.8|14294.2|14292.2|1
1645157900000|2022-02-18 04:18:20|14294.8|14292.8|14294.6|14292.6|14294.8|14292.8|14294.6|14292.6|2
1645157910000|2022-02-18 04:18:30|14294.7|14292.7|14294.6|14292.6|14294.7|14292.7|14294.3|14292.3|3
1645157920000|2022-02-18 04:18:40|14294.7|14292.7|14295|14293|14295|14293|14294.7|14292.7|4
1645157930000|2022-02-18 04:18:50|14295.1|14293.1|14295.5|14293.5|14295.5|14293.5|14294.5|14292.5|15
1645157940000|2022-02-18 04:19:00|14295.3|14293.3|14296.1|14294.1|14296.6|14294.6|14295.2|14293.2|9
1645157950000|2022-02-18 04:19:10|14296|14294|14296|14294|14296.3|14294.3|14295.8|14293.8|2
1645157960000|2022-02-18 04:19:20|14295.8|14293.8|14295.2|14293.2|14296|14294|14295.1|14293.1|17
1645157970000|2022-02-18 04:19:30|14295.6|14293.6|14295.6|14293.6|14295.6|14293.6|14295.3|14293.3|3
1645157980000|2022-02-18 04:19:40|14295.7|14293.7|14295.7|14293.7|14296.2|14294.2|14295.5|14293.5|4
1645157990000|2022-02-18 04:19:50|14295.8|14293.8|14295.6|14293.6|14295.8|14293.8|14295.2|14293.2|4
1645158000000|2022-02-18 04:20:00|14295.5|14293.5|14295.7|14293.7|14296.1|14294.1|14295.5|14293.5|1
1645158010000|2022-02-18 04:20:10|14295.8|14293.8|14295.3|14293.3|14296.6|14294.6|14295.3|14293.3|7
1645158020000|2022-02-18 04:20:20|14295.5|14293.5|14294.6|14292.6|14295.7|14293.7|14294.3|14292.3|4
1645158030000|2022-02-18 04:20:30|14294.7|14292.7|14294.5|14292.5|14295|14293|14294.3|14292.3|0
1645158040000|2022-02-18 04:20:40|14294.6|14292.6|14293.7|14291.7|14294.6|14292.6|14293.6|14291.6|4
1645158050000|2022-02-18 04:20:50|14293.8|14291.8|14293.5|14291.5|14293.8|14291.8|14293.2|14291.2|12
1645158060000|2022-02-18 04:21:00|14293.3|14291.3|14291.8|14289.8|14293.5|14291.5|14291.8|14289.8|33
1645158070000|2022-02-18 04:21:10|14291.7|14289.7|14291.5|14289.5|14292.3|14290.3|14291.5|14289.5|18
1645158080000|2022-02-18 04:21:20|14291.6|14289.6|14292.2|14290.2|14292.6|14290.6|14290.2|14288.2|26
1645158090000|2022-02-18 04:21:30|14292.1|14290.1|14292.8|14290.8|14293.5|14291.5|14292.1|14290.1|8
1645158100000|2022-02-18 04:21:40|14293|14291|14293.6|14291.6|14293.6|14291.6|14293|14291|2
1645158110000|2022-02-18 04:21:50|14293.3|14291.3|14293.5|14291.5|14293.6|14291.6|14293.3|14291.3|8
1645158120000|2022-02-18 04:22:00|14293.6|14291.6|14294.8|14292.8|14295|14293|14293.6|14291.6|18
1645158130000|2022-02-18 04:22:10|14294.6|14292.6|14295|14293|14295|14293|14294.5|14292.5|3
1645158140000|2022-02-18 04:22:20|14294.8|14292.8|14295.5|14293.5|14295.5|14293.5|14294.8|14292.8|3
1645158150000|2022-02-18 04:22:30|14295.6|14293.6|14295|14293|14295.7|14293.7|14294.8|14292.8|7
1645158160000|2022-02-18 04:22:40|14294.8|14292.8|14294.5|14292.5|14294.8|14292.8|14294.5|14292.5|6
1645158170000|2022-02-18 04:22:50|14294.6|14292.6|14295.2|14293.2|14295.3|14293.3|14294.3|14292.3|3
1645158180000|2022-02-18 04:23:00|14295.1|14293.1|14295.5|14293.5|14295.5|14293.5|14295|14293|1
1645158190000|2022-02-18 04:23:10|14295.3|14293.3|14295.8|14293.8|14295.8|14293.8|14295.3|14293.3|3
1645158200000|2022-02-18 04:23:20|14295.7|14293.7|14294.8|14292.8|14295.8|14293.8|14294.5|14292.5|8
1645158210000|2022-02-18 04:23:30|14294.7|14292.7|14294.7|14292.7|14294.8|14292.8|14294.6|14292.6|0
1645158220000|2022-02-18 04:23:40|14294.6|14292.6|14294.8|14292.8|14294.8|14292.8|14294.2|14292.2|2
1645158230000|2022-02-18 04:23:50|14294.7|14292.7|14294.8|14292.8|14294.8|14292.8|14294.6|14292.6|4
1645158240000|2022-02-18 04:24:00|14295|14293|14296.3|14294.3|14296.3|14294.3|14295|14293|6
1645158250000|2022-02-18 04:24:10|14296.7|14294.7|14296.2|14294.2|14297.3|14295.3|14296.1|14294.1|18
1645158260000|2022-02-18 04:24:20|14296.1|14294.1|14296.7|14294.7|14297|14295|14294.8|14292.8|16
1645158270000|2022-02-18 04:24:30|14296.5|14294.5|14297.8|14295.8|14298|14296|14296.5|14294.5|15
1645158280000|2022-02-18 04:24:40|14297.7|14295.7|14298.2|14296.2|14299|14297|14297.6|14295.6|27
1645158290000|2022-02-18 04:24:50|14298.1|14296.1|14298.3|14296.3|14298.3|14296.3|14296.5|14294.5|46
1645158300000|2022-02-18 04:25:00|14298.5|14296.5|14300|14298|14302.2|14300.2|14298.2|14296.2|47
1645158310000|2022-02-18 04:25:10|14299.8|14297.8|14302|14300|14302|14300|14299.7|14297.7|20
1645158320000|2022-02-18 04:25:20|14301.8|14299.8|14302|14300|14303|14301|14301.8|14299.8|15
1645158330000|2022-02-18 04:25:30|14302.1|14300.1|14303.1|14301.1|14303.7|14301.7|14302|14300|55
1645158340000|2022-02-18 04:25:40|14303.2|14301.2|14303.2|14301.2|14303.6|14301.6|14303|14301|20
1645158350000|2022-02-18 04:25:50|14303.3|14301.3|14305.7|14303.7|14306.5|14304.5|14303.1|14301.1|88
1645158360000|2022-02-18 04:26:00|14305.8|14303.8|14305.5|14303.5|14306.8|14304.8|14305.5|14303.5|45
1645158370000|2022-02-18 04:26:10|14305.3|14303.3|14302.1|14300.1|14305.3|14303.3|14301.2|14299.2|48
1645158380000|2022-02-18 04:26:20|14302.2|14300.2|14304.2|14302.2|14304.3|14302.3|14302|14300|22
1645158390000|2022-02-18 04:26:30|14304.1|14302.1|14304.1|14302.1|14304.7|14302.7|14303.3|14301.3|24
1645158400000|2022-02-18 04:26:40|14304.2|14302.2|14304.5|14302.5|14304.7|14302.7|14303.8|14301.8|10
1645158410000|2022-02-18 04:26:50|14304.7|14302.7|14305.2|14303.2|14306|14304|14304.1|14302.1|27
1645158420000|2022-02-18 04:27:00|14305.1|14303.1|14305.7|14303.7|14305.8|14303.8|14304.7|14302.7|13
1645158430000|2022-02-18 04:27:10|14306.5|14304.5|14306.7|14304.7|14306.7|14304.7|14305.7|14303.7|28
1645158440000|2022-02-18 04:27:20|14306.6|14304.6|14302.7|14300.7|14306.7|14304.7|14302.7|14300.7|28
1645158450000|2022-02-18 04:27:30|14302.6|14300.6|14302.6|14300.6|14303.2|14301.2|14302.1|14300.1|19
1645158460000|2022-02-18 04:27:40|14302.7|14300.7|14302.7|14300.7|14303.5|14301.5|14302.2|14300.2|22
1645158470000|2022-02-18 04:27:50|14302.8|14300.8|14301.5|14299.5|14302.8|14300.8|14300.3|14298.3|45
1645158480000|2022-02-18 04:28:00|14301.6|14299.6|14301.2|14299.2|14302|14300|14301.1|14299.1|7
1645158490000|2022-02-18 04:28:10|14301.1|14299.1|14301.7|14299.7|14301.7|14299.7|14300.5|14298.5|10
1645158500000|2022-02-18 04:28:20|14301.8|14299.8|14301.6|14299.6|14302.5|14300.5|14301.6|14299.6|10
1645158510000|2022-02-18 04:28:30|14301.7|14299.7|14302.7|14300.7|14302.7|14300.7|14301.2|14299.2|4
1645158520000|2022-02-18 04:28:40|14302.6|14300.6|14301.5|14299.5|14302.6|14300.6|14301.3|14299.3|5
1645158530000|2022-02-18 04:28:50|14301.6|14299.6|14301.1|14299.1|14301.7|14299.7|14300.7|14298.7|12
1645158540000|2022-02-18 04:29:00|14301.2|14299.2|14299.7|14297.7|14301.2|14299.2|14299.5|14297.5|16
1645158550000|2022-02-18 04:29:10|14299.8|14297.8|14299.7|14297.7|14300.5|14298.5|14299.5|14297.5|8
1645158560000|2022-02-18 04:29:20|14299.6|14297.6|14299.7|14297.7|14299.8|14297.8|14299.3|14297.3|5
1645158570000|2022-02-18 04:29:30|14299.5|14297.5|14298.2|14296.2|14300|14298|14298.2|14296.2|18
1645158580000|2022-02-18 04:29:40|14298.3|14296.3|14297.1|14295.1|14298.5|14296.5|14297.1|14295.1|13
1645158590000|2022-02-18 04:29:50|14296.2|14294.2|14297.3|14295.3|14297.7|14295.7|14296|14294|36
1645158600000|2022-02-18 04:30:00|14297.2|14295.2|14297.5|14295.5|14297.6|14295.6|14296.8|14294.8|5
1645158610000|2022-02-18 04:30:10|14297.3|14295.3|14293.2|14291.2|14297.5|14295.5|14292.1|14290.1|57
1645158620000|2022-02-18 04:30:20|14293.6|14291.6|14293.5|14291.5|14294|14292|14292.5|14290.5|22
1645158630000|2022-02-18 04:30:30|14293.6|14291.6|14293.1|14291.1|14293.7|14291.7|14292.8|14290.8|5
1645158640000|2022-02-18 04:30:40|14293|14291|14293.3|14291.3|14294.8|14292.8|14292.8|14290.8|27
1645158650000|2022-02-18 04:30:50|14293.2|14291.2|14292.3|14290.3|14293.2|14291.2|14292|14290|9
1645158660000|2022-02-18 04:31:00|14292.5|14290.5|14292.3|14290.3|14293.3|14291.3|14292.3|14290.3|11
1645158670000|2022-02-18 04:31:10|14292.8|14290.8|14295|14293|14295|14293|14292.7|14290.7|23
1645158680000|2022-02-18 04:31:20|14294.8|14292.8|14294.1|14292.1|14295.5|14293.5|14294|14292|26
1645158690000|2022-02-18 04:31:30|14294|14292|14293.7|14291.7|14294.8|14292.8|14293.5|14291.5|10
1645158700000|2022-02-18 04:31:40|14293.6|14291.6|14293.3|14291.3|14294.5|14292.5|14293.2|14291.2|4
1645158710000|2022-02-18 04:31:50|14293.2|14291.2|14292.7|14290.7|14293.3|14291.3|14292.7|14290.7|2
1645158720000|2022-02-18 04:32:00|14293.1|14291.1|14292.7|14290.7|14293.3|14291.3|14291.6|14289.6|13
1645158730000|2022-02-18 04:32:10|14292.8|14290.8|14293.5|14291.5|14293.5|14291.5|14292.7|14290.7|6
1645158740000|2022-02-18 04:32:20|14293.3|14291.3|14292.6|14290.6|14293.3|14291.3|14292.5|14290.5|7
1645158750000|2022-02-18 04:32:30|14292.8|14290.8|14292.8|14290.8|14293|14291|14292.5|14290.5|2
1645158760000|2022-02-18 04:32:40|14292.7|14290.7|14291.2|14289.2|14292.7|14290.7|14291.2|14289.2|11
1645158770000|2022-02-18 04:32:50|14291.1|14289.1|14291.6|14289.6|14292|14290|14291|14289|16
1645158780000|2022-02-18 04:33:00|14291.2|14289.2|14291|14289|14291.7|14289.7|14290.8|14288.8|7
1645158790000|2022-02-18 04:33:10|14290.8|14288.8|14291.3|14289.3|14291.5|14289.5|14290.8|14288.8|12
1645158800000|2022-02-18 04:33:20|14291.1|14289.1|14292.2|14290.2|14293|14291|14291|14289|7
1645158810000|2022-02-18 04:33:30|14292.1|14290.1|14292.1|14290.1|14292.6|14290.6|14292.1|14290.1|2
1645158820000|2022-02-18 04:33:40|14292.3|14290.3|14292.1|14290.1|14292.3|14290.3|14291.8|14289.8|1
1645158830000|2022-02-18 04:33:50|14292|14290|14291.3|14289.3|14292.5|14290.5|14291.1|14289.1|9
1645158840000|2022-02-18 04:34:00|14291.5|14289.5|14291.2|14289.2|14291.5|14289.5|14290.8|14288.8|12
1645158850000|2022-02-18 04:34:10|14291|14289|14291.2|14289.2|14291.3|14289.3|14291|14289|2
1645158860000|2022-02-18 04:34:20|14291.3|14289.3|14292|14290|14292.3|14290.3|14291.2|14289.2|18
1645158870000|2022-02-18 04:34:30|14292.5|14290.5|14292.1|14290.1|14292.7|14290.7|14291.8|14289.8|23
1645158880000|2022-02-18 04:34:40|14292.2|14290.2|14292.3|14290.3|14293.2|14291.2|14292|14290|4
1645158890000|2022-02-18 04:34:50|14292.2|14290.2|14292.5|14290.5|14292.6|14290.6|14292.2|14290.2|0
1645158900000|2022-02-18 04:35:00|14292.6|14290.6|14293.2|14291.2|14293.3|14291.3|14292.6|14290.6|3
1645158910000|2022-02-18 04:35:10|14293.3|14291.3|14295|14293|14295.3|14293.3|14293.2|14291.2|30
1645158920000|2022-02-18 04:35:20|14294.8|14292.8|14294.7|14292.7|14296.1|14294.1|14294.7|14292.7|20
1645158930000|2022-02-18 04:35:30|14294.6|14292.6|14295|14293|14295.7|14293.7|14294.2|14292.2|8
1645158940000|2022-02-18 04:35:40|14295.1|14293.1|14295.2|14293.2|14295.5|14293.5|14295.1|14293.1|0
1645158950000|2022-02-18 04:35:50|14294.8|14292.8|14294.1|14292.1|14294.8|14292.8|14293.5|14291.5|7
1645158960000|2022-02-18 04:36:00|14294.2|14292.2|14294.5|14292.5|14294.5|14292.5|14294.1|14292.1|0
1645158970000|2022-02-18 04:36:10|14294.3|14292.3|14293.3|14291.3|14294.6|14292.6|14292.7|14290.7|11
1645158980000|2022-02-18 04:36:20|14293.2|14291.2|14294|14292|14294.3|14292.3|14293.1|14291.1|10
1645158990000|2022-02-18 04:36:30|14294.1|14292.1|14293.2|14291.2|14294.1|14292.1|14292.8|14290.8|16
1645159000000|2022-02-18 04:36:40|14293.8|14291.8|14293.8|14291.8|14294.1|14292.1|14293.1|14291.1|3
1645159010000|2022-02-18 04:36:50|14294.1|14292.1|14294|14292|14294.5|14292.5|14294|14292|1
1645159020000|2022-02-18 04:37:00|14294.1|14292.1|14293.3|14291.3|14294.3|14292.3|14293.1|14291.1|3
1645159030000|2022-02-18 04:37:10|14293.2|14291.2|14293.3|14291.3|14293.6|14291.6|14293|14291|1
1645159040000|2022-02-18 04:37:20|14293.5|14291.5|14293.3|14291.3|14293.5|14291.5|14293.1|14291.1|1
1645159050000|2022-02-18 04:37:30|14293.2|14291.2|14292.8|14290.8|14293.3|14291.3|14292.7|14290.7|5
1645159060000|2022-02-18 04:37:40|14293|14291|14291.2|14289.2|14293.1|14291.1|14290.6|14288.6|16
1645159070000|2022-02-18 04:37:50|14291.6|14289.6|14291.3|14289.3|14291.6|14289.6|14291|14289|6
1645159080000|2022-02-18 04:38:00|14291.5|14289.5|14290.3|14288.3|14291.6|14289.6|14290.3|14288.3|14
1645159090000|2022-02-18 04:38:10|14290.5|14288.5|14289.5|14287.5|14290.5|14288.5|14289.3|14287.3|19
1645159100000|2022-02-18 04:38:20|14289.2|14287.2|14291.3|14289.3|14291.3|14289.3|14289.2|14287.2|27
1645159110000|2022-02-18 04:38:30|14291.2|14289.2|14290.8|14288.8|14291.3|14289.3|14290.6|14288.6|5
1645159120000|2022-02-18 04:38:40|14291|14289|14292|14290|14292|14290|14290.7|14288.7|13
1645159130000|2022-02-18 04:38:50|14291.7|14289.7|14292.3|14290.3|14292.6|14290.6|14291.7|14289.7|2
1645159140000|2022-02-18 04:39:00|14292.2|14290.2|14291.6|14289.6|14292.6|14290.6|14291.6|14289.6|14
1645159150000|2022-02-18 04:39:10|14291.8|14289.8|14290.6|14288.6|14291.8|14289.8|14290.3|14288.3|3
1645159160000|2022-02-18 04:39:20|14290.7|14288.7|14290.2|14288.2|14290.7|14288.7|14290.1|14288.1|7
1645159170000|2022-02-18 04:39:30|14290.3|14288.3|14289.7|14287.7|14290.7|14288.7|14289.3|14287.3|10
1645159180000|2022-02-18 04:39:40|14289.8|14287.8|14289.8|14287.8|14290.1|14288.1|14289.1|14287.1|20
1645159190000|2022-02-18 04:39:50|14289.6|14287.6|14289|14287|14289.6|14287.6|14288.6|14286.6|8
1645159200000|2022-02-18 04:40:00|14289.1|14287.1|14290.8|14288.8|14291.2|14289.2|14288.8|14286.8|7
1645159210000|2022-02-18 04:40:10|14290.7|14288.7|14290.2|14288.2|14290.8|14288.8|14289.6|14287.6|6
1645159220000|2022-02-18 04:40:20|14289.8|14287.8|14289.6|14287.6|14290|14288|14289.5|14287.5|0
1645159230000|2022-02-18 04:40:30|14289.5|14287.5|14287.6|14285.6|14289.5|14287.5|14287.3|14285.3|32
1645159240000|2022-02-18 04:40:40|14287.7|14285.7|14288.3|14286.3|14289|14287|14287.6|14285.6|25
1645159250000|2022-02-18 04:40:50|14288.1|14286.1|14288|14286|14288.6|14286.6|14287.8|14285.8|2
1645159260000|2022-02-18 04:41:00|14288.2|14286.2|14288.7|14286.7|14289.2|14287.2|14288.1|14286.1|16
1645159270000|2022-02-18 04:41:10|14288.8|14286.8|14289.2|14287.2|14289.6|14287.6|14287.8|14285.8|40
1645159280000|2022-02-18 04:41:20|14289.3|14287.3|14289.5|14287.5|14290.3|14288.3|14289.1|14287.1|8
1645159290000|2022-02-18 04:41:30|14289.6|14287.6|14290.6|14288.6|14290.7|14288.7|14289.6|14287.6|23
1645159300000|2022-02-18 04:41:40|14290.3|14288.3|14289.6|14287.6|14290.5|14288.5|14289.2|14287.2|33
1645159310000|2022-02-18 04:41:50|14289.8|14287.8|14289.5|14287.5|14290.1|14288.1|14289.2|14287.2|15
1645159320000|2022-02-18 04:42:00|14289.2|14287.2|14290.1|14288.1|14290.2|14288.2|14289.2|14287.2|31
1645159330000|2022-02-18 04:42:10|14289.8|14287.8|14290.8|14288.8|14291.1|14289.1|14289.8|14287.8|60
1645159340000|2022-02-18 04:42:20|14291|14289|14289.6|14287.6|14291.2|14289.2|14289.6|14287.6|28
1645159350000|2022-02-18 04:42:30|14289.7|14287.7|14289.5|14287.5|14289.8|14287.8|14289.5|14287.5|3
1645159360000|2022-02-18 04:42:40|14289.3|14287.3|14287.5|14285.5|14289.5|14287.5|14287.5|14285.5|29
1645159370000|2022-02-18 04:42:50|14287.6|14285.6|14287.7|14285.7|14287.7|14285.7|14287.5|14285.5|4
1645159380000|2022-02-18 04:43:00|14288.5|14286.5|14289.5|14287.5|14290.7|14288.7|14288.5|14286.5|40
1645159390000|2022-02-18 04:43:10|14289.6|14287.6|14289.7|14287.7|14290|14288|14288.8|14286.8|16
1645159400000|2022-02-18 04:43:20|14289.8|14287.8|14288.2|14286.2|14290|14288|14287.5|14285.5|40
1645159410000|2022-02-18 04:43:30|14288.3|14286.3|14288.8|14286.8|14289|14287|14288.2|14286.2|9
1645159420000|2022-02-18 04:43:40|14289|14287|14289.7|14287.7|14290.2|14288.2|14289|14287|8
1645159430000|2022-02-18 04:43:50|14289.6|14287.6|14290.3|14288.3|14290.8|14288.8|14289.5|14287.5|9
1645159440000|2022-02-18 04:44:00|14290.2|14288.2|14290.1|14288.1|14290.6|14288.6|14289.6|14287.6|4
1645159450000|2022-02-18 04:44:10|14289.7|14287.7|14292.2|14290.2|14292.2|14290.2|14289.7|14287.7|21
1645159460000|2022-02-18 04:44:20|14292.5|14290.5|14291.7|14289.7|14292.7|14290.7|14291.7|14289.7|7
1645159470000|2022-02-18 04:44:30|14291.6|14289.6|14292.5|14290.5|14292.7|14290.7|14291.5|14289.5|9
1645159480000|2022-02-18 04:44:40|14292.6|14290.6|14292.3|14290.3|14292.8|14290.8|14292.2|14290.2|0
1645159490000|2022-02-18 04:44:50|14292.2|14290.2|14291.7|14289.7|14292.2|14290.2|14291.5|14289.5|3
1645159500000|2022-02-18 04:45:00|14291.6|14289.6|14291.6|14289.6|14292.1|14290.1|14291.5|14289.5|4
1645159510000|2022-02-18 04:45:10|14291.5|14289.5|14291.6|14289.6|14291.8|14289.8|14291.3|14289.3|2
1645159520000|2022-02-18 04:45:20|14291.7|14289.7|14292.2|14290.2|14292.5|14290.5|14291.7|14289.7|13
1645159530000|2022-02-18 04:45:30|14292.7|14290.7|14292.8|14290.8|14292.8|14290.8|14292.5|14290.5|7
1645159540000|2022-02-18 04:45:40|14292.6|14290.6|14291.8|14289.8|14292.7|14290.7|14291.6|14289.6|9
1645159550000|2022-02-18 04:45:50|14291.3|14289.3|14291.8|14289.8|14292|14290|14291.1|14289.1|3
1645159560000|2022-02-18 04:46:00|14292|14290|14291.5|14289.5|14292|14290|14291.3|14289.3|3
1645159570000|2022-02-18 04:46:10|14291.3|14289.3|14291.5|14289.5|14291.5|14289.5|14291.1|14289.1|0
1645159580000|2022-02-18 04:46:20|14291.3|14289.3|14290.3|14288.3|14291.5|14289.5|14290.2|14288.2|8
1645159590000|2022-02-18 04:46:30|14290.2|14288.2|14290.7|14288.7|14290.8|14288.8|14290.2|14288.2|2
1645159600000|2022-02-18 04:46:40|14290.8|14288.8|14290.8|14288.8|14291.2|14289.2|14290.8|14288.8|2
1645159610000|2022-02-18 04:46:50|14290.6|14288.6|14288.5|14286.5|14290.6|14288.6|14288.5|14286.5|20
1645159620000|2022-02-18 04:47:00|14288.7|14286.7|14289.1|14287.1|14289.8|14287.8|14288.6|14286.6|12
1645159630000|2022-02-18 04:47:10|14289.2|14287.2|14288.3|14286.3|14289.3|14287.3|14288|14286|9
1645159640000|2022-02-18 04:47:20|14288.2|14286.2|14288.2|14286.2|14288.3|14286.3|14288|14286|2
1645159650000|2022-02-18 04:47:30|14288.1|14286.1|14285.7|14283.7|14288.1|14286.1|14285.7|14283.7|29
1645159660000|2022-02-18 04:47:40|14285.6|14283.6|14285.3|14283.3|14286.7|14284.7|14285.3|14283.3|24
1645159670000|2022-02-18 04:47:50|14285.2|14283.2|14284.7|14282.7|14285.2|14283.2|14284.2|14282.2|31
1645159680000|2022-02-18 04:48:00|14284.6|14282.6|14286.1|14284.1|14286.1|14284.1|14283.3|14281.3|30
1645159690000|2022-02-18 04:48:10|14286|14284|14286.3|14284.3|14287|14285|14285.7|14283.7|13
1645159700000|2022-02-18 04:48:20|14286.5|14284.5|14286.3|14284.3|14286.5|14284.5|14286.1|14284.1|2
1645159710000|2022-02-18 04:48:30|14286.2|14284.2|14286.3|14284.3|14287.2|14285.2|14286.2|14284.2|10
1645159720000|2022-02-18 04:48:40|14286.2|14284.2|14286.3|14284.3|14286.6|14284.6|14286.2|14284.2|3
1645159730000|2022-02-18 04:48:50|14286.1|14284.1|14286.2|14284.2|14286.3|14284.3|14286|14284|4
1645159740000|2022-02-18 04:49:00|14286.3|14284.3|14286|14284|14287.2|14285.2|14285.8|14283.8|18
1645159750000|2022-02-18 04:49:10|14287|14285|14285|14283|14287.7|14285.7|14284.7|14282.7|41
1645159760000|2022-02-18 04:49:20|14285.1|14283.1|14285.6|14283.6|14286.2|14284.2|14284.6|14282.6|7
1645159770000|2022-02-18 04:49:30|14285.5|14283.5|14285.8|14283.8|14286|14284|14285.5|14283.5|7
1645159780000|2022-02-18 04:49:40|14286|14284|14286.6|14284.6|14286.7|14284.7|14285.7|14283.7|9
1645159790000|2022-02-18 04:49:50|14286.5|14284.5|14285.8|14283.8|14287|14285|14285.5|14283.5|11
1645159800000|2022-02-18 04:50:00|14285.6|14283.6|14285.8|14283.8|14286.8|14284.8|14284.3|14282.3|75
1645159810000|2022-02-18 04:50:10|14285.5|14283.5|14286|14284|14286|14284|14285.1|14283.1|11
1645159820000|2022-02-18 04:50:20|14285.8|14283.8|14285|14283|14287|14285|14284.7|14282.7|52
1645159830000|2022-02-18 04:50:30|14285.6|14283.6|14287.2|14285.2|14287.5|14285.5|14285.6|14283.6|7
1645159840000|2022-02-18 04:50:40|14287.1|14285.1|14287.7|14285.7|14288.1|14286.1|14287|14285|5
1645159850000|2022-02-18 04:50:50|14288|14286|14288.1|14286.1|14288.6|14286.6|14287.2|14285.2|15
1645159860000|2022-02-18 04:51:00|14288|14286|14289|14287|14289.7|14287.7|14288|14286|18
1645159870000|2022-02-18 04:51:10|14288.8|14286.8|14288.5|14286.5|14288.8|14286.8|14287.6|14285.6|10
1645159880000|2022-02-18 04:51:20|14288.6|14286.6|14288.2|14286.2|14289.5|14287.5|14288.2|14286.2|3
1645159890000|2022-02-18 04:51:30|14288.3|14286.3|14289.2|14287.2|14289.3|14287.3|14288.3|14286.3|8
1645159900000|2022-02-18 04:51:40|14289.1|14287.1|14288.1|14286.1|14289.1|14287.1|14287.7|14285.7|18
1645159910000|2022-02-18 04:51:50|14288.2|14286.2|14289.1|14287.1|14289.2|14287.2|14287.7|14285.7|2
1645159920000|2022-02-18 04:52:00|14289|14287|14289.7|14287.7|14289.7|14287.7|14288.8|14286.8|16
1645159930000|2022-02-18 04:52:10|14290|14288|14288.7|14286.7|14290|14288|14288.3|14286.3|6
1645159940000|2022-02-18 04:52:20|14288.8|14286.8|14288.3|14286.3|14289.1|14287.1|14288.2|14286.2|1
1645159950000|2022-02-18 04:52:30|14288.2|14286.2|14288.2|14286.2|14288.5|14286.5|14288.2|14286.2|1
1645159960000|2022-02-18 04:52:40|14288.3|14286.3|14288.2|14286.2|14288.6|14286.6|14288.1|14286.1|1
1645159970000|2022-02-18 04:52:50|14286.5|14284.5|14286.7|14284.7|14287.1|14285.1|14286.2|14284.2|16
1645159980000|2022-02-18 04:53:00|14286.8|14284.8|14286.1|14284.1|14287.3|14285.3|14286|14284|3
1645159990000|2022-02-18 04:53:10|14286.2|14284.2|14285|14283|14286.5|14284.5|14285|14283|14
1645160000000|2022-02-18 04:53:20|14285.1|14283.1|14285.5|14283.5|14285.7|14283.7|14285.1|14283.1|2
1645160010000|2022-02-18 04:53:30|14285.6|14283.6|14286.5|14284.5|14286.5|14284.5|14285.5|14283.5|14
1645160020000|2022-02-18 04:53:40|14286.6|14284.6|14286.6|14284.6|14287|14285|14286|14284|46
1645160030000|2022-02-18 04:53:50|14286.7|14284.7|14286.8|14284.8|14287.1|14285.1|14286.5|14284.5|2
1645160040000|2022-02-18 04:54:00|14286.7|14284.7|14287.1|14285.1|14287.3|14285.3|14286.6|14284.6|0
1645160050000|2022-02-18 04:54:10|14287|14285|14287|14285|14287.1|14285.1|14286.8|14284.8|2
1645160060000|2022-02-18 04:54:20|14287.1|14285.1|14286.7|14284.7|14287.2|14285.2|14286.7|14284.7|5
1645160070000|2022-02-18 04:54:30|14286.8|14284.8|14286.5|14284.5|14286.8|14284.8|14286.2|14284.2|2
1645160080000|2022-02-18 04:54:40|14286.3|14284.3|14286.2|14284.2|14286.3|14284.3|14286.2|14284.2|1
1645160090000|2022-02-18 04:54:50|14286.5|14284.5|14286.2|14284.2|14286.6|14284.6|14286.2|14284.2|5
1645160100000|2022-02-18 04:55:00|14286.5|14284.5|14286.1|14284.1|14286.5|14284.5|14285.1|14283.1|15
1645160110000|2022-02-18 04:55:10|14286|14284|14285|14283|14286|14284|14285|14283|2
1645160120000|2022-02-18 04:55:20|14285.1|14283.1|14285.3|14283.3|14285.3|14283.3|14284|14282|8
1645160130000|2022-02-18 04:55:30|14285.2|14283.2|14285.1|14283.1|14285.6|14283.6|14285|14283|1
1645160140000|2022-02-18 04:55:40|14285|14283|14285.8|14283.8|14285.8|14283.8|14285|14283|2
1645160150000|2022-02-18 04:55:50|14285.7|14283.7|14284.3|14282.3|14285.7|14283.7|14284.2|14282.2|17
1645160160000|2022-02-18 04:56:00|14284.7|14282.7|14284.5|14282.5|14284.8|14282.8|14284|14282|9
1645160170000|2022-02-18 04:56:10|14284.3|14282.3|14281.5|14279.5|14284.3|14282.3|14279.5|14277.5|98
1645160180000|2022-02-18 04:56:20|14281.6|14279.6|14282.2|14280.2|14282.5|14280.5|14281.2|14279.2|7
1645160190000|2022-02-18 04:56:30|14282.1|14280.1|14281.2|14279.2|14282.3|14280.3|14281|14279|9
1645160200000|2022-02-18 04:56:40|14281.1|14279.1|14282.5|14280.5|14282.5|14280.5|14280.7|14278.7|21
1645160210000|2022-02-18 04:56:50|14282.3|14280.3|14282.1|14280.1|14282.3|14280.3|14281.8|14279.8|3
1645160220000|2022-02-18 04:57:00|14282.3|14280.3|14282.1|14280.1|14282.5|14280.5|14281.7|14279.7|4
1645160230000|2022-02-18 04:57:10|14282.2|14280.2|14282.3|14280.3|14282.5|14280.5|14282.1|14280.1|4
1645160240000|2022-02-18 04:57:20|14282.2|14280.2|14281.7|14279.7|14282.3|14280.3|14281.7|14279.7|8
1645160250000|2022-02-18 04:57:30|14282|14280|14282.1|14280.1|14282.5|14280.5|14281.7|14279.7|11
1645160260000|2022-02-18 04:57:40|14282.5|14280.5|14282.6|14280.6|14283.1|14281.1|14282.5|14280.5|11
1645160270000|2022-02-18 04:57:50|14282.7|14280.7|14282.7|14280.7|14282.8|14280.8|14282.6|14280.6|1
1645160280000|2022-02-18 04:58:00|14282.6|14280.6|14281.5|14279.5|14282.6|14280.6|14280.8|14278.8|16
1645160290000|2022-02-18 04:58:10|14281.3|14279.3|14281.1|14279.1|14281.5|14279.5|14280.8|14278.8|0
1645160300000|2022-02-18 04:58:20|14281.2|14279.2|14281.1|14279.1|14281.3|14279.3|14281|14279|5
1645160310000|2022-02-18 04:58:30|14281|14279|14280.3|14278.3|14281|14279|14279.8|14277.8|5
1645160320000|2022-02-18 04:58:40|14280.5|14278.5|14280.5|14278.5|14280.5|14278.5|14280.2|14278.2|1
1645160330000|2022-02-18 04:58:50|14280.6|14278.6|14279.6|14277.6|14280.8|14278.8|14278.3|14276.3|30
1645160340000|2022-02-18 04:59:00|14279.5|14277.5|14279.8|14277.8|14280|14278|14278.6|14276.6|12
1645160350000|2022-02-18 04:59:10|14280.1|14278.1|14281.7|14279.7|14282|14280|14280|14278|14
1645160360000|2022-02-18 04:59:20|14281.6|14279.6|14281.7|14279.7|14281.7|14279.7|14281.6|14279.6|1
1645160370000|2022-02-18 04:59:30|14281.8|14279.8|14281.6|14279.6|14282|14280|14281.2|14279.2|9
1645160380000|2022-02-18 04:59:40|14281.7|14279.7|14281.6|14279.6|14281.8|14279.8|14281.3|14279.3|8
1645160390000|2022-02-18 04:59:50|14281.5|14279.5|14281|14279|14281.6|14279.6|14280.6|14278.6|5
1645160400000|2022-02-18 05:00:00|14281.6|14279.6|14279.8|14277.8|14281.6|14279.6|14279.6|14277.6|12
1645160410000|2022-02-18 05:00:10|14280|14278|14282|14280|14282|14280|14279.8|14277.8|16
1645160420000|2022-02-18 05:00:20|14282.1|14280.1|14283|14281|14283|14281|14281.2|14279.2|17
1645160430000|2022-02-18 05:00:30|14282.8|14280.8|14283.7|14281.7|14283.8|14281.8|14282.7|14280.7|20
1645160440000|2022-02-18 05:00:40|14283.6|14281.6|14282.8|14280.8|14283.7|14281.7|14282.2|14280.2|15
1645160450000|2022-02-18 05:00:50|14283.5|14281.5|14283.2|14281.2|14283.8|14281.8|14283.2|14281.2|9
1645160460000|2022-02-18 05:01:00|14283.3|14281.3|14283.5|14281.5|14283.6|14281.6|14282.5|14280.5|29
1645160470000|2022-02-18 05:01:10|14283.6|14281.6|14284.3|14282.3|14284.5|14282.5|14283.5|14281.5|10
1645160480000|2022-02-18 05:01:20|14284.2|14282.2|14284.5|14282.5|14284.7|14282.7|14284|14282|11
1645160490000|2022-02-18 05:01:30|14284.7|14282.7|14284.2|14282.2|14285|14283|14284.2|14282.2|6
1645160500000|2022-02-18 05:01:40|14284.3|14282.3|14284.5|14282.5|14285.3|14283.3|14284.3|14282.3|26
1645160510000|2022-02-18 05:01:50|14284.6|14282.6|14284.8|14282.8|14285.8|14283.8|14284.6|14282.6|16
1645160520000|2022-02-18 05:02:00|14285|14283|14285.3|14283.3|14285.6|14283.6|14284.5|14282.5|2
1645160530000|2022-02-18 05:02:10|14285.5|14283.5|14286.7|14284.7|14287.5|14285.5|14285.5|14283.5|20
1645160540000|2022-02-18 05:02:20|14286.8|14284.8|14287|14285|14287.5|14285.5|14286.8|14284.8|7
1645160550000|2022-02-18 05:02:30|14287.1|14285.1|14287.6|14285.6|14288|14286|14287|14285|11
1645160560000|2022-02-18 05:02:40|14287.5|14285.5|14286.6|14284.6|14287.6|14285.6|14286.2|14284.2|6
1645160570000|2022-02-18 05:02:50|14286.7|14284.7|14286.8|14284.8|14287.1|14285.1|14286.7|14284.7|11
1645160580000|2022-02-18 05:03:00|14286.5|14284.5|14287.1|14285.1|14287.3|14285.3|14286.5|14284.5|7
1645160590000|2022-02-18 05:03:10|14287.3|14285.3|14287.6|14285.6|14288.2|14286.2|14287.2|14285.2|14
1645160600000|2022-02-18 05:03:20|14287.7|14285.7|14287.3|14285.3|14288.1|14286.1|14287.2|14285.2|9
1645160610000|2022-02-18 05:03:30|14287.6|14285.6|14288|14286|14288|14286|14287.1|14285.1|31
1645160620000|2022-02-18 05:03:40|14287.8|14285.8|14288.1|14286.1|14288.1|14286.1|14287.5|14285.5|5
1645160630000|2022-02-18 05:03:50|14288.2|14286.2|14288.2|14286.2|14288.3|14286.3|14288.1|14286.1|8
1645160640000|2022-02-18 05:04:00|14288.3|14286.3|14289.2|14287.2|14289.5|14287.5|14288.3|14286.3|18
1645160650000|2022-02-18 05:04:10|14289.3|14287.3|14290|14288|14290.2|14288.2|14289.2|14287.2|12
1645160660000|2022-02-18 05:04:20|14290.1|14288.1|14289.2|14287.2|14290.5|14288.5|14288.2|14286.2|20
1645160670000|2022-02-18 05:04:30|14289.5|14287.5|14290|14288|14290.2|14288.2|14289.3|14287.3|4
1645160680000|2022-02-18 05:04:40|14289.8|14287.8|14289.6|14287.6|14290.2|14288.2|14289.5|14287.5|6
1645160690000|2022-02-18 05:04:50|14289.7|14287.7|14290.1|14288.1|14290.3|14288.3|14289.3|14287.3|15
1645160700000|2022-02-18 05:05:00|14290.2|14288.2|14290.2|14288.2|14290.5|14288.5|14289.8|14287.8|4
1645160710000|2022-02-18 05:05:10|14290.1|14288.1|14291.5|14289.5|14291.5|14289.5|14290|14288|20
1645160720000|2022-02-18 05:05:20|14291.3|14289.3|14289.6|14287.6|14291.5|14289.5|14289.5|14287.5|12
1645160730000|2022-02-18 05:05:30|14289.5|14287.5|14290.2|14288.2|14290.2|14288.2|14289.3|14287.3|7
1645160740000|2022-02-18 05:05:40|14290|14288|14289.5|14287.5|14290.3|14288.3|14289.5|14287.5|6
1645160750000|2022-02-18 05:05:50|14288.1|14286.1|14288.7|14286.7|14289.1|14287.1|14288.1|14286.1|32
1645160760000|2022-02-18 05:06:00|14288.8|14286.8|14287.3|14285.3|14288.8|14286.8|14287.1|14285.1|5
1645160770000|2022-02-18 05:06:10|14287.1|14285.1|14287.2|14285.2|14287.7|14285.7|14285.7|14283.7|13
1645160780000|2022-02-18 05:06:20|14287.3|14285.3|14286.8|14284.8|14287.3|14285.3|14286.6|14284.6|5
1645160790000|2022-02-18 05:06:30|14287|14285|14286.8|14284.8|14287.2|14285.2|14285.7|14283.7|27
1645160800000|2022-02-18 05:06:40|14286.5|14284.5|14285.8|14283.8|14287|14285|14285.8|14283.8|8
1645160810000|2022-02-18 05:06:50|14285.7|14283.7|14287|14285|14287.8|14285.8|14285.6|14283.6|20
1645160820000|2022-02-18 05:07:00|14286.8|14284.8|14288.1|14286.1|14288.1|14286.1|14286.8|14284.8|5
1645160830000|2022-02-18 05:07:10|14288.2|14286.2|14287.7|14285.7|14289|14287|14287.7|14285.7|6
1645160840000|2022-02-18 05:07:20|14288|14286|14288.2|14286.2|14288.2|14286.2|14287|14285|38
1645160850000|2022-02-18 05:07:30|14288.3|14286.3|14287.7|14285.7|14289.1|14287.1|14287.7|14285.7|15
1645160860000|2022-02-18 05:07:40|14288.2|14286.2|14288.3|14286.3|14289.5|14287.5|14288.1|14286.1|54
1645160870000|2022-02-18 05:07:50|14288.1|14286.1|14287.1|14285.1|14288.1|14286.1|14286.5|14284.5|16
1645160880000|2022-02-18 05:08:00|14287.2|14285.2|14287.3|14285.3|14288.3|14286.3|14286.5|14284.5|4
1645160890000|2022-02-18 05:08:10|14287.2|14285.2|14287.8|14285.8|14288.2|14286.2|14287.2|14285.2|2
1645160900000|2022-02-18 05:08:20|14288|14286|14287.5|14285.5|14288|14286|14287.1|14285.1|3
1645160910000|2022-02-18 05:08:30|14287.3|14285.3|14287.3|14285.3|14287.7|14285.7|14287.1|14285.1|1
1645160920000|2022-02-18 05:08:40|14287.5|14285.5|14287.2|14285.2|14288|14286|14287.2|14285.2|1
1645160930000|2022-02-18 05:08:50|14287.1|14285.1|14287.2|14285.2|14287.2|14285.2|14286.8|14284.8|2
1645160940000|2022-02-18 05:09:00|14287.1|14285.1|14286.8|14284.8|14287.2|14285.2|14286.8|14284.8|5
1645160950000|2022-02-18 05:09:10|14286.3|14284.3|14285.1|14283.1|14286.5|14284.5|14285.1|14283.1|7
1645160960000|2022-02-18 05:09:20|14284.7|14282.7|14285.8|14283.8|14286.2|14284.2|14284.7|14282.7|19
1645160970000|2022-02-18 05:09:30|14285.7|14283.7|14285.8|14283.8|14286.2|14284.2|14285.6|14283.6|0
1645160980000|2022-02-18 05:09:40|14285.6|14283.6|14285.1|14283.1|14285.8|14283.8|14284.8|14282.8|5
1645160990000|2022-02-18 05:09:50|14285.2|14283.2|14285.2|14283.2|14286|14284|14285|14283|5
1645161000000|2022-02-18 05:10:00|14285.5|14283.5|14285.3|14283.3|14285.7|14283.7|14285.1|14283.1|3
1645161010000|2022-02-18 05:10:10|14285.2|14283.2|14285.8|14283.8|14286.2|14284.2|14285.2|14283.2|10
1645161020000|2022-02-18 05:10:20|14285.7|14283.7|14287.1|14285.1|14288.5|14286.5|14285.7|14283.7|18
1645161030000|2022-02-18 05:10:30|14287.2|14285.2|14288|14286|14288|14286|14287.2|14285.2|1
1645161040000|2022-02-18 05:10:40|14288.1|14286.1|14288.2|14286.2|14288.5|14286.5|14288.1|14286.1|2
1645161050000|2022-02-18 05:10:50|14288.3|14286.3|14288.3|14286.3|14288.8|14286.8|14288.2|14286.2|12
1645161060000|2022-02-18 05:11:00|14288.5|14286.5|14288.5|14286.5|14288.7|14286.7|14286.8|14284.8|15
1645161070000|2022-02-18 05:11:10|14288.3|14286.3|14285|14283|14288.5|14286.5|14284.8|14282.8|6
1645161080000|2022-02-18 05:11:20|14284.8|14282.8|14285.5|14283.5|14285.7|14283.7|14284.8|14282.8|7
1645161090000|2022-02-18 05:11:30|14285.3|14283.3|14285.3|14283.3|14285.5|14283.5|14285.2|14283.2|0
1645161100000|2022-02-18 05:11:40|14285.5|14283.5|14286.5|14284.5|14286.5|14284.5|14284.8|14282.8|8
1645161110000|2022-02-18 05:11:50|14286.3|14284.3|14284.3|14282.3|14286.3|14284.3|14283.8|14281.8|15
1645161120000|2022-02-18 05:12:00|14284.5|14282.5|14285.6|14283.6|14286.2|14284.2|14284.3|14282.3|10
1645161130000|2022-02-18 05:12:10|14285.7|14283.7|14285.8|14283.8|14286.2|14284.2|14285.7|14283.7|3
1645161140000|2022-02-18 05:12:20|14285.7|14283.7|14286|14284|14286|14284|14285.7|14283.7|2
1645161150000|2022-02-18 05:12:30|14285.8|14283.8|14286|14284|14286.1|14284.1|14285.7|14283.7|1
1645161160000|2022-02-18 05:12:40|14285.8|14283.8|14284.6|14282.6|14285.8|14283.8|14284.6|14282.6|7
1645161170000|2022-02-18 05:12:50|14284.5|14282.5|14285|14283|14285|14283|14284.1|14282.1|0
1645161180000|2022-02-18 05:13:00|14284.7|14282.7|14284.3|14282.3|14284.7|14282.7|14284|14282|4
1645161190000|2022-02-18 05:13:10|14284.5|14282.5|14285.1|14283.1|14285.6|14283.6|14284.3|14282.3|7
1645161200000|2022-02-18 05:13:20|14285|14283|14285.1|14283.1|14285.5|14283.5|14284.6|14282.6|1
1645161210000|2022-02-18 05:13:30|14285|14283|14285.3|14283.3|14285.3|14283.3|14284.7|14282.7|1
1645161220000|2022-02-18 05:13:40|14285.2|14283.2|14285.8|14283.8|14286|14284|14284.7|14282.7|8
1645161230000|2022-02-18 05:13:50|14285.7|14283.7|14285.7|14283.7|14285.8|14283.8|14285.1|14283.1|3
1645161240000|2022-02-18 05:14:00|14285.6|14283.6|14286.5|14284.5|14287|14285|14285.2|14283.2|19
1645161250000|2022-02-18 05:14:10|14286.3|14284.3|14286.1|14284.1|14286.8|14284.8|14285.8|14283.8|2
1645161260000|2022-02-18 05:14:20|14286|14284|14285.6|14283.6|14286|14284|14284.8|14282.8|6
1645161270000|2022-02-18 05:14:30|14285.5|14283.5|14286.1|14284.1|14286.2|14284.2|14285.5|14283.5|2
1645161280000|2022-02-18 05:14:40|14286|14284|14285.6|14283.6|14286|14284|14285.6|14283.6|0
1645161290000|2022-02-18 05:14:50|14285.3|14283.3|14285.2|14283.2|14285.5|14283.5|14284.7|14282.7|5
1645161300000|2022-02-18 05:15:00|14285.3|14283.3|14284.7|14282.7|14285.3|14283.3|14284.3|14282.3|14
1645161310000|2022-02-18 05:15:10|14284.6|14282.6|14284.6|14282.6|14285.8|14283.8|14284.6|14282.6|30
1645161320000|2022-02-18 05:15:20|14284.5|14282.5|14284.6|14282.6|14285.2|14283.2|14284.5|14282.5|3
1645161330000|2022-02-18 05:15:30|14284.5|14282.5|14285.3|14283.3|14285.3|14283.3|14283.2|14281.2|12
1645161340000|2022-02-18 05:15:40|14285.2|14283.2|14285.8|14283.8|14286.2|14284.2|14285.2|14283.2|11
1645161350000|2022-02-18 05:15:50|14286|14284|14285.7|14283.7|14286|14284|14285.7|14283.7|0
1645161360000|2022-02-18 05:16:00|14285.8|14283.8|14285.5|14283.5|14287.3|14285.3|14285.5|14283.5|21
1645161370000|2022-02-18 05:16:10|14285.6|14283.6|14286.1|14284.1|14286.3|14284.3|14285.3|14283.3|1
1645161380000|2022-02-18 05:16:20|14286.2|14284.2|14286.6|14284.6|14286.7|14284.7|14286|14284|3
1645161390000|2022-02-18 05:16:30|14287|14285|14286.3|14284.3|14287.2|14285.2|14286.1|14284.1|8
1645161400000|2022-02-18 05:16:40|14286.5|14284.5|14287.7|14285.7|14288.2|14286.2|14286.2|14284.2|9
1645161410000|2022-02-18 05:16:50|14287.6|14285.6|14288|14286|14288.3|14286.3|14287.6|14285.6|3
1645161420000|2022-02-18 05:17:00|14288.2|14286.2|14288.3|14286.3|14289.7|14287.7|14288.2|14286.2|16
1645161430000|2022-02-18 05:17:10|14288.5|14286.5|14290.5|14288.5|14290.6|14288.6|14288.5|14286.5|11
1645161440000|2022-02-18 05:17:20|14290.3|14288.3|14290|14288|14290.3|14288.3|14289.3|14287.3|8
1645161450000|2022-02-18 05:17:30|14289.8|14287.8|14290.1|14288.1|14290.1|14288.1|14289.7|14287.7|3
1645161460000|2022-02-18 05:17:40|14290|14288|14290.2|14288.2|14290.3|14288.3|14289.5|14287.5|11
1645161470000|2022-02-18 05:17:50|14290.3|14288.3|14290.2|14288.2|14290.8|14288.8|14289.7|14287.7|22
1645161480000|2022-02-18 05:18:00|14290.3|14288.3|14291.6|14289.6|14291.6|14289.6|14290.3|14288.3|12
1645161490000|2022-02-18 05:18:10|14291.5|14289.5|14290.2|14288.2|14291.5|14289.5|14290.2|14288.2|8
1645161500000|2022-02-18 05:18:20|14289.8|14287.8|14290.6|14288.6|14290.7|14288.7|14289.8|14287.8|5
1645161510000|2022-02-18 05:18:30|14290.5|14288.5|14290.2|14288.2|14290.8|14288.8|14289.8|14287.8|10
1645161520000|2022-02-18 05:18:40|14290.3|14288.3|14290.5|14288.5|14290.7|14288.7|14290.1|14288.1|3
1645161530000|2022-02-18 05:18:50|14290.3|14288.3|14290.1|14288.1|14290.6|14288.6|14290.1|14288.1|5
1645161540000|2022-02-18 05:19:00|14290.2|14288.2|14290.1|14288.1|14290.5|14288.5|14290.1|14288.1|3
1645161550000|2022-02-18 05:19:10|14290.2|14288.2|14290|14288|14290.2|14288.2|14290|14288|0
1645161560000|2022-02-18 05:19:20|14289.8|14287.8|14290.2|14288.2|14290.5|14288.5|14288.2|14286.2|15
1645161570000|2022-02-18 05:19:30|14290.3|14288.3|14290|14288|14290.5|14288.5|14290|14288|2
1645161580000|2022-02-18 05:19:40|14288.8|14286.8|14290.2|14288.2|14290.2|14288.2|14288.8|14286.8|4
1645161590000|2022-02-18 05:19:50|14290.3|14288.3|14290.2|14288.2|14290.3|14288.3|14290|14288|2
1645161600000|2022-02-18 05:20:00|14290.1|14288.1|14290.1|14288.1|14290.8|14288.8|14290.1|14288.1|22
1645161610000|2022-02-18 05:20:10|14290.2|14288.2|14290.3|14288.3|14290.5|14288.5|14290.2|14288.2|1
1645161620000|2022-02-18 05:20:20|14289.7|14287.7|14288.6|14286.6|14289.7|14287.7|14288.6|14286.6|12
1645161630000|2022-02-18 05:20:30|14288.5|14286.5|14286.6|14284.6|14288.5|14286.5|14286.6|14284.6|9
1645161640000|2022-02-18 05:20:40|14286.7|14284.7|14286.3|14284.3|14286.8|14284.8|14285.2|14283.2|8
1645161650000|2022-02-18 05:20:50|14286.2|14284.2|14285.6|14283.6|14286.3|14284.3|14285.3|14283.3|5
1645161660000|2022-02-18 05:21:00|14285.7|14283.7|14286|14284|14286|14284|14284.5|14282.5|19
1645161670000|2022-02-18 05:21:10|14285.8|14283.8|14286.3|14284.3|14287.1|14285.1|14285.5|14283.5|11
1645161680000|2022-02-18 05:21:20|14286.5|14284.5|14287.6|14285.6|14288|14286|14286.5|14284.5|6
1645161690000|2022-02-18 05:21:30|14287.7|14285.7|14286.6|14284.6|14287.8|14285.8|14286.5|14284.5|5
1645161700000|2022-02-18 05:21:40|14286.5|14284.5|14285.8|14283.8|14286.5|14284.5|14285.7|14283.7|0
1645161710000|2022-02-18 05:21:50|14285.7|14283.7|14285.5|14283.5|14285.7|14283.7|14285.1|14283.1|3
1645161720000|2022-02-18 05:22:00|14285.6|14283.6|14285.6|14283.6|14286|14284|14285.2|14283.2|4
1645161730000|2022-02-18 05:22:10|14285.3|14283.3|14286|14284|14286.3|14284.3|14285.3|14283.3|5
1645161740000|2022-02-18 05:22:20|14286.1|14284.1|14286.3|14284.3|14286.3|14284.3|14285.5|14283.5|0
1645161750000|2022-02-18 05:22:30|14286.7|14284.7|14285.5|14283.5|14286.7|14284.7|14285.5|14283.5|2
1645161760000|2022-02-18 05:22:40|14285.3|14283.3|14285.6|14283.6|14285.7|14283.7|14285.3|14283.3|1
1645161770000|2022-02-18 05:22:50|14285.7|14283.7|14286|14284|14286.8|14284.8|14285.7|14283.7|2
1645161780000|2022-02-18 05:23:00|14286.2|14284.2|14287.3|14285.3|14287.5|14285.5|14286.2|14284.2|8
1645161790000|2022-02-18 05:23:10|14287.2|14285.2|14287.3|14285.3|14287.6|14285.6|14287.1|14285.1|2
1645161800000|2022-02-18 05:23:20|14287.6|14285.6|14287.5|14285.5|14287.6|14285.6|14287.3|14285.3|3
1645161810000|2022-02-18 05:23:30|14287.3|14285.3|14287.2|14285.2|14287.5|14285.5|14287.2|14285.2|0
1645161820000|2022-02-18 05:23:40|14287|14285|14286.8|14284.8|14287|14285|14286.8|14284.8|1
1645161830000|2022-02-18 05:23:50|14287.2|14285.2|14287|14285|14287.2|14285.2|14286.2|14284.2|5
1645161840000|2022-02-18 05:24:00|14286.8|14284.8|14286.8|14284.8|14287|14285|14286.6|14284.6|1
1645161850000|2022-02-18 05:24:10|14286.6|14284.6|14285.2|14283.2|14286.6|14284.6|14285.2|14283.2|15
1645161860000|2022-02-18 05:24:20|14285|14283|14285.2|14283.2|14285.8|14283.8|14285|14283|6
1645161870000|2022-02-18 05:24:30|14284.6|14282.6|14281.1|14279.1|14284.8|14282.8|14280.8|14278.8|43
1645161880000|2022-02-18 05:24:40|14280.7|14278.7|14282.3|14280.3|14283.1|14281.1|14280.7|14278.7|22
1645161890000|2022-02-18 05:24:50|14282.2|14280.2|14282.1|14280.1|14282.8|14280.8|14281.8|14279.8|4
1645161900000|2022-02-18 05:25:00|14282|14280|14281.3|14279.3|14282|14280|14280.8|14278.8|11
1645161910000|2022-02-18 05:25:10|14281.7|14279.7|14280.7|14278.7|14281.8|14279.8|14280.6|14278.6|17
1645161920000|2022-02-18 05:25:20|14280.6|14278.6|14282.3|14280.3|14283.1|14281.1|14280.6|14278.6|36
1645161930000|2022-02-18 05:25:30|14282.5|14280.5|14282.1|14280.1|14282.6|14280.6|14281.5|14279.5|3
1645161940000|2022-02-18 05:25:40|14282|14280|14282.8|14280.8|14283.1|14281.1|14281.7|14279.7|6
1645161950000|2022-02-18 05:25:50|14282.7|14280.7|14283.5|14281.5|14283.7|14281.7|14282.7|14280.7|1
1645161960000|2022-02-18 05:26:00|14284.1|14282.1|14282.5|14280.5|14284.5|14282.5|14282.5|14280.5|31
1645161970000|2022-02-18 05:26:10|14282.6|14280.6|14283.6|14281.6|14284.2|14282.2|14282.6|14280.6|10
1645161980000|2022-02-18 05:26:20|14283.5|14281.5|14282.3|14280.3|14283.5|14281.5|14281.8|14279.8|14
1645161990000|2022-02-18 05:26:30|14282.2|14280.2|14283.3|14281.3|14283.3|14281.3|14282.2|14280.2|3
1645162000000|2022-02-18 05:26:40|14283.2|14281.2|14283.3|14281.3|14283.5|14281.5|14282.5|14280.5|1
1645162010000|2022-02-18 05:26:50|14283.2|14281.2|14283|14281|14283.2|14281.2|14282.6|14280.6|0
1645162020000|2022-02-18 05:27:00|14282.8|14280.8|14284.6|14282.6|14284.6|14282.6|14282.6|14280.6|15
1645162030000|2022-02-18 05:27:10|14284.3|14282.3|14283.7|14281.7|14284.3|14282.3|14283.6|14281.6|8
1645162040000|2022-02-18 05:27:20|14284.2|14282.2|14284.3|14282.3|14284.3|14282.3|14284.2|14282.2|6
1645162050000|2022-02-18 05:27:30|14285.1|14283.1|14285.8|14283.8|14286.2|14284.2|14285.1|14283.1|3
1645162060000|2022-02-18 05:27:40|14285.7|14283.7|14284.3|14282.3|14285.7|14283.7|14283.5|14281.5|6
1645162070000|2022-02-18 05:27:50|14284.5|14282.5|14283.8|14281.8|14284.5|14282.5|14283.3|14281.3|0
1645162080000|2022-02-18 05:28:00|14284.1|14282.1|14283.8|14281.8|14284.3|14282.3|14283.6|14281.6|1
1645162090000|2022-02-18 05:28:10|14283.7|14281.7|14283.8|14281.8|14284.3|14282.3|14283.5|14281.5|2
1645162100000|2022-02-18 05:28:20|14284|14282|14283.6|14281.6|14284.2|14282.2|14283.1|14281.1|6
1645162110000|2022-02-18 05:28:30|14283.7|14281.7|14284|14282|14284|14282|14283.6|14281.6|0
1645162120000|2022-02-18 05:28:40|14283.8|14281.8|14283.7|14281.7|14285|14283|14283.5|14281.5|2
1645162130000|2022-02-18 05:28:50|14283.8|14281.8|14283.7|14281.7|14284.5|14282.5|14283.7|14281.7|3
1645162140000|2022-02-18 05:29:00|14283.8|14281.8|14283.7|14281.7|14284.5|14282.5|14283.6|14281.6|6
1645162150000|2022-02-18 05:29:10|14283.3|14281.3|14283.3|14281.3|14284.3|14282.3|14283.1|14281.1|3
1645162160000|2022-02-18 05:29:20|14283.5|14281.5|14283.5|14281.5|14283.7|14281.7|14283.3|14281.3|1
1645162170000|2022-02-18 05:29:30|14283.6|14281.6|14282.6|14280.6|14284|14282|14282.1|14280.1|10
1645162180000|2022-02-18 05:29:40|14282.5|14280.5|14281.7|14279.7|14282.5|14280.5|14281.6|14279.6|13
1645162190000|2022-02-18 05:29:50|14281.6|14279.6|14281.6|14279.6|14282.1|14280.1|14281.5|14279.5|8
1645162200000|2022-02-18 05:30:00|14281.7|14279.7|14283|14281|14283.5|14281.5|14281.7|14279.7|11
1645162210000|2022-02-18 05:30:10|14283.1|14281.1|14283.8|14281.8|14283.8|14281.8|14283|14281|4
1645162220000|2022-02-18 05:30:20|14284|14282|14285.7|14283.7|14286.5|14284.5|14283.8|14281.8|12
1645162230000|2022-02-18 05:30:30|14285.8|14283.8|14285.3|14283.3|14286|14284|14285.3|14283.3|4
1645162240000|2022-02-18 05:30:40|14285.5|14283.5|14285.5|14283.5|14285.8|14283.8|14285.3|14283.3|1
1645162250000|2022-02-18 05:30:50|14285.3|14283.3|14286.1|14284.1|14286.1|14284.1|14284.3|14282.3|6
1645162260000|2022-02-18 05:31:00|14286.2|14284.2|14285.3|14283.3|14286.5|14284.5|14284.8|14282.8|11
1645162270000|2022-02-18 05:31:10|14285.2|14283.2|14285.7|14283.7|14286.1|14284.1|14285|14283|4
1645162280000|2022-02-18 05:31:20|14285.8|14283.8|14285.1|14283.1|14286.6|14284.6|14284.2|14282.2|12
1645162290000|2022-02-18 05:31:30|14285|14283|14285|14283|14285.8|14283.8|14285|14283|1
1645162300000|2022-02-18 05:31:40|14285.1|14283.1|14284.7|14282.7|14285.2|14283.2|14284.7|14282.7|4
1645162310000|2022-02-18 05:31:50|14285.3|14283.3|14284.8|14282.8|14285.8|14283.8|14284.7|14282.7|5
1645162320000|2022-02-18 05:32:00|14284.7|14282.7|14283.6|14281.6|14285|14283|14283.6|14281.6|5
1645162330000|2022-02-18 05:32:10|14283.7|14281.7|14283.5|14281.5|14283.7|14281.7|14283|14281|7
1645162340000|2022-02-18 05:32:20|14283.3|14281.3|14283.6|14281.6|14283.8|14281.8|14283.2|14281.2|1
1645162350000|2022-02-18 05:32:30|14284|14282|14283.7|14281.7|14284.6|14282.6|14283|14281|13
1645162360000|2022-02-18 05:32:40|14283.8|14281.8|14283.8|14281.8|14284.2|14282.2|14282.8|14280.8|24
1645162370000|2022-02-18 05:32:50|14283.7|14281.7|14283.2|14281.2|14283.7|14281.7|14282.6|14280.6|1
1645162380000|2022-02-18 05:33:00|14283.1|14281.1|14283.2|14281.2|14283.8|14281.8|14283.1|14281.1|0
1645162390000|2022-02-18 05:33:10|14283.1|14281.1|14282.6|14280.6|14283.3|14281.3|14282.6|14280.6|0
1645162400000|2022-02-18 05:33:20|14282.5|14280.5|14282.6|14280.6|14282.6|14280.6|14282.2|14280.2|3
1645162410000|2022-02-18 05:33:30|14282.5|14280.5|14283|14281|14283|14281|14282.5|14280.5|1
1645162420000|2022-02-18 05:33:40|14283.1|14281.1|14283.7|14281.7|14283.8|14281.8|14283.1|14281.1|1
1645162430000|2022-02-18 05:33:50|14283.8|14281.8|14282.8|14280.8|14283.8|14281.8|14282.8|14280.8|0
1645162440000|2022-02-18 05:34:00|14283.5|14281.5|14282.8|14280.8|14283.8|14281.8|14282.8|14280.8|4
1645162450000|2022-02-18 05:34:10|14282.6|14280.6|14282.7|14280.7|14282.7|14280.7|14282.5|14280.5|2
1645162460000|2022-02-18 05:34:20|14283.3|14281.3|14283.1|14281.1|14283.3|14281.3|14282.5|14280.5|2
1645162470000|2022-02-18 05:34:30|14283|14281|14282.8|14280.8|14283|14281|14282.5|14280.5|1
1645162480000|2022-02-18 05:34:40|14282.7|14280.7|14282.7|14280.7|14283.1|14281.1|14282.5|14280.5|2
1645162490000|2022-02-18 05:34:50|14282.8|14280.8|14282.8|14280.8|14282.8|14280.8|14282.8|14280.8|1
1645162500000|2022-02-18 05:35:00|14282.7|14280.7|14282|14280|14282.7|14280.7|14281.6|14279.6|14
1645162510000|2022-02-18 05:35:10|14281.8|14279.8|14281.7|14279.7|14282.5|14280.5|14281.7|14279.7|3
1645162520000|2022-02-18 05:35:20|14281.8|14279.8|14282.3|14280.3|14282.8|14280.8|14281.8|14279.8|5
1645162530000|2022-02-18 05:35:30|14282.5|14280.5|14283.3|14281.3|14283.5|14281.5|14282.3|14280.3|3
1645162540000|2022-02-18 05:35:40|14283.5|14281.5|14282.1|14280.1|14283.6|14281.6|14282|14280|5
1645162550000|2022-02-18 05:35:50|14282|14280|14282.8|14280.8|14282.8|14280.8|14282|14280|2
1645162560000|2022-02-18 05:36:00|14282.7|14280.7|14283.5|14281.5|14283.5|14281.5|14282.6|14280.6|5
1645162570000|2022-02-18 05:36:10|14283.6|14281.6|14284.7|14282.7|14285|14283|14283.6|14281.6|16
1645162580000|2022-02-18 05:36:20|14284.8|14282.8|14284.3|14282.3|14285.1|14283.1|14284.3|14282.3|3
1645162590000|2022-02-18 05:36:30|14284.5|14282.5|14285.5|14283.5|14286.5|14284.5|14284.2|14282.2|13
1645162600000|2022-02-18 05:36:40|14285.3|14283.3|14285.5|14283.5|14285.7|14283.7|14285.2|14283.2|3
1645162610000|2022-02-18 05:36:50|14285.3|14283.3|14285.3|14283.3|14285.3|14283.3|14284.5|14282.5|7
1645162620000|2022-02-18 05:37:00|14285.5|14283.5|14286.2|14284.2|14286.6|14284.6|14285.2|14283.2|4
1645162630000|2022-02-18 05:37:10|14286.3|14284.3|14286.2|14284.2|14286.5|14284.5|14286.1|14284.1|1
1645162640000|2022-02-18 05:37:20|14286.1|14284.1|14286|14284|14286.2|14284.2|14285.8|14283.8|8
1645162650000|2022-02-18 05:37:30|14285.8|14283.8|14285.5|14283.5|14286|14284|14285.3|14283.3|2
1645162660000|2022-02-18 05:37:40|14285.6|14283.6|14285.8|14283.8|14285.8|14283.8|14284.8|14282.8|4
1645162670000|2022-02-18 05:37:50|14285.6|14283.6|14285.5|14283.5|14285.7|14283.7|14285.3|14283.3|2
1645162680000|2022-02-18 05:38:00|14285.3|14283.3|14287.1|14285.1|14287.7|14285.7|14285.3|14283.3|16
1645162690000|2022-02-18 05:38:10|14287|14285|14287.3|14285.3|14287.7|14285.7|14286.7|14284.7|8
1645162700000|2022-02-18 05:38:20|14287.1|14285.1|14287.2|14285.2|14287.2|14285.2|14286.1|14284.1|6
1645162710000|2022-02-18 05:38:30|14287.3|14285.3|14287.1|14285.1|14287.3|14285.3|14286.8|14284.8|2
1645162720000|2022-02-18 05:38:40|14287|14285|14287.2|14285.2|14287.3|14285.3|14287|14285|8
1645162730000|2022-02-18 05:38:50|14287.3|14285.3|14288.2|14286.2|14288.3|14286.3|14287.3|14285.3|14
1645162740000|2022-02-18 05:39:00|14288.3|14286.3|14288.6|14286.6|14288.7|14286.7|14288.2|14286.2|13
1645162750000|2022-02-18 05:39:10|14288.5|14286.5|14286.8|14284.8|14288.5|14286.5|14286.7|14284.7|7
1645162760000|2022-02-18 05:39:20|14286.7|14284.7|14285.1|14283.1|14286.8|14284.8|14284.3|14282.3|44
1645162770000|2022-02-18 05:39:30|14285|14283|14286|14284|14286.1|14284.1|14285|14283|14
1645162780000|2022-02-18 05:39:40|14286.1|14284.1|14286|14284|14286.6|14284.6|14285.2|14283.2|8
1645162790000|2022-02-18 05:39:50|14286.1|14284.1|14286.5|14284.5|14287|14285|14286.1|14284.1|28
1645162800000|2022-02-18 05:40:00|14286.7|14284.7|14286.2|14284.2|14286.7|14284.7|14286.1|14284.1|23
1645162810000|2022-02-18 05:40:10|14286.3|14284.3|14285.8|14283.8|14286.6|14284.6|14284.8|14282.8|19
1645162820000|2022-02-18 05:40:20|14286|14284|14286.7|14284.7|14286.8|14284.8|14285.5|14283.5|11
1645162830000|2022-02-18 05:40:30|14286.8|14284.8|14287|14285|14287.5|14285.5|14286.2|14284.2|42
1645162840000|2022-02-18 05:40:40|14287.1|14285.1|14284.8|14282.8|14287.1|14285.1|14284.6|14282.6|10
1645162850000|2022-02-18 05:40:50|14284.7|14282.7|14283.3|14281.3|14284.7|14282.7|14283.3|14281.3|11
1645162860000|2022-02-18 05:41:00|14283.5|14281.5|14284.1|14282.1|14285.3|14283.3|14283.3|14281.3|21
1645162870000|2022-02-18 05:41:10|14284.2|14282.2|14285.7|14283.7|14286.2|14284.2|14284.2|14282.2|12
1645162880000|2022-02-18 05:41:20|14285.8|14283.8|14286.8|14284.8|14287.2|14285.2|14285|14283|68
1645162890000|2022-02-18 05:41:30|14286.7|14284.7|14285.6|14283.6|14287.2|14285.2|14284.5|14282.5|27
1645162900000|2022-02-18 05:41:40|14285.7|14283.7|14284.8|14282.8|14286.1|14284.1|14284.7|14282.7|40
1645162910000|2022-02-18 05:41:50|14284.7|14282.7|14283.3|14281.3|14285.2|14283.2|14280.6|14278.6|67
1645162920000|2022-02-18 05:42:00|14283.5|14281.5|14283|14281|14283.7|14281.7|14282|14280|12
1645162930000|2022-02-18 05:42:10|14283.1|14281.1|14283|14281|14283.3|14281.3|14282.6|14280.6|6
1645162940000|2022-02-18 05:42:20|14283.1|14281.1|14281.3|14279.3|14283.2|14281.2|14281.1|14279.1|19
1645162950000|2022-02-18 05:42:30|14281.2|14279.2|14278.7|14276.7|14281.6|14279.6|14278.7|14276.7|42
1645162960000|2022-02-18 05:42:40|14278.8|14276.8|14280|14278|14281.2|14279.2|14278.6|14276.6|20
1645162970000|2022-02-18 05:42:50|14279.6|14277.6|14279.2|14277.2|14279.7|14277.7|14279.1|14277.1|27
1645162980000|2022-02-18 05:43:00|14279.1|14277.1|14279.5|14277.5|14281.1|14279.1|14279.1|14277.1|42
1645162990000|2022-02-18 05:43:10|14279.6|14277.6|14281|14279|14282|14280|14279.3|14277.3|36
1645163000000|2022-02-18 05:43:20|14281.1|14279.1|14281.7|14279.7|14282|14280|14281.1|14279.1|10
1645163010000|2022-02-18 05:43:30|14281.6|14279.6|14281.6|14279.6|14282|14280|14281.1|14279.1|2
1645163020000|2022-02-18 05:43:40|14281.7|14279.7|14282|14280|14283|14281|14281.6|14279.6|12
1645163030000|2022-02-18 05:43:50|14282.1|14280.1|14282.3|14280.3|14282.3|14280.3|14281.8|14279.8|3
1645163040000|2022-02-18 05:44:00|14282.2|14280.2|14282.1|14280.1|14282.5|14280.5|14281.8|14279.8|2
1645163050000|2022-02-18 05:44:10|14282|14280|14282.3|14280.3|14282.3|14280.3|14281.7|14279.7|2
1645163060000|2022-02-18 05:44:20|14282.5|14280.5|14284|14282|14284.3|14282.3|14282.5|14280.5|17
1645163070000|2022-02-18 05:44:30|14284.1|14282.1|14284.3|14282.3|14284.6|14282.6|14284.1|14282.1|9
1645163080000|2022-02-18 05:44:40|14284.5|14282.5|14285.7|14283.7|14285.7|14283.7|14284.5|14282.5|11
1645163090000|2022-02-18 05:44:50|14285.8|14283.8|14283.3|14281.3|14286.1|14284.1|14283.2|14281.2|25
1645163100000|2022-02-18 05:45:00|14283.2|14281.2|14284.8|14282.8|14285.2|14283.2|14283.1|14281.1|5
1645163110000|2022-02-18 05:45:10|14284.7|14282.7|14284.5|14282.5|14285.2|14283.2|14284.5|14282.5|3
1645163120000|2022-02-18 05:45:20|14284.6|14282.6|14284.8|14282.8|14285.1|14283.1|14284.3|14282.3|6
1645163130000|2022-02-18 05:45:30|14285|14283|14284.3|14282.3|14285.3|14283.3|14284.2|14282.2|2
1645163140000|2022-02-18 05:45:40|14283.6|14281.6|14284.2|14282.2|14284.3|14282.3|14283.6|14281.6|2
1645163150000|2022-02-18 05:45:50|14284.3|14282.3|14283.8|14281.8|14284.7|14282.7|14283.8|14281.8|6
1645163160000|2022-02-18 05:46:00|14284|14282|14284.8|14282.8|14285|14283|14284|14282|1
1645163170000|2022-02-18 05:46:10|14285|14283|14285.5|14283.5|14285.6|14283.6|14284.5|14282.5|5
1645163180000|2022-02-18 05:46:20|14285.3|14283.3|14285.3|14283.3|14285.5|14283.5|14285.2|14283.2|1
1645163190000|2022-02-18 05:46:30|14285.2|14283.2|14284.8|14282.8|14285.5|14283.5|14284.8|14282.8|4
1645163200000|2022-02-18 05:46:40|14284.3|14282.3|14285|14283|14285.3|14283.3|14284.1|14282.1|7
1645163210000|2022-02-18 05:46:50|14285.1|14283.1|14285.3|14283.3|14285.6|14283.6|14285|14283|4
1645163220000|2022-02-18 05:47:00|14285.2|14283.2|14285.6|14283.6|14286.1|14284.1|14285.1|14283.1|7
1645163230000|2022-02-18 05:47:10|14285.7|14283.7|14285.6|14283.6|14285.8|14283.8|14285.3|14283.3|2
1645163240000|2022-02-18 05:47:20|14285.5|14283.5|14284.8|14282.8|14285.7|14283.7|14284.8|14282.8|1
1645163250000|2022-02-18 05:47:30|14285|14283|14285.1|14283.1|14285.7|14283.7|14284.5|14282.5|3
1645163260000|2022-02-18 05:47:40|14285|14283|14286|14284|14286.1|14284.1|14285|14283|6
1645163270000|2022-02-18 05:47:50|14286.1|14284.1|14284.6|14282.6|14286.1|14284.1|14284.6|14282.6|8
1645163280000|2022-02-18 05:48:00|14284.5|14282.5|14283.1|14281.1|14284.6|14282.6|14283.1|14281.1|6
1645163290000|2022-02-18 05:48:10|14283|14281|14282.3|14280.3|14283.5|14281.5|14281.7|14279.7|25
1645163300000|2022-02-18 05:48:20|14282|14280|14282.3|14280.3|14283.6|14281.6|14281.8|14279.8|21
1645163310000|2022-02-18 05:48:30|14282.7|14280.7|14284.1|14282.1|14284.2|14282.2|14282.7|14280.7|18
1645163320000|2022-02-18 05:48:40|14284|14282|14283.8|14281.8|14284|14282|14283.6|14281.6|0
1645163330000|2022-02-18 05:48:50|14283.6|14281.6|14282.5|14280.5|14283.6|14281.6|14282.1|14280.1|4
1645163340000|2022-02-18 05:49:00|14282.7|14280.7|14283.6|14281.6|14283.6|14281.6|14282.5|14280.5|4
1645163350000|2022-02-18 05:49:10|14283.7|14281.7|14283.7|14281.7|14283.7|14281.7|14283.3|14281.3|0
1645163360000|2022-02-18 05:49:20|14283.8|14281.8|14285.5|14283.5|14285.5|14283.5|14283.8|14281.8|4
1645163370000|2022-02-18 05:49:30|14285.6|14283.6|14285.1|14283.1|14286|14284|14284.8|14282.8|9
1645163380000|2022-02-18 05:49:40|14285|14283|14285.7|14283.7|14285.8|14283.8|14284.8|14282.8|2
1645163390000|2022-02-18 05:49:50|14286|14284|14286|14284|14286.3|14284.3|14285.6|14283.6|18
1645163400000|2022-02-18 05:50:00|14286.1|14284.1|14287.2|14285.2|14287.5|14285.5|14286.1|14284.1|22
1645163410000|2022-02-18 05:50:10|14287.3|14285.3|14283.7|14281.7|14288|14286|14283.7|14281.7|25
1645163420000|2022-02-18 05:50:20|14283.5|14281.5|14284.6|14282.6|14284.6|14282.6|14282.7|14280.7|7
1645163430000|2022-02-18 05:50:30|14284.7|14282.7|14283.6|14281.6|14284.7|14282.7|14283.5|14281.5|3
1645163440000|2022-02-18 05:50:40|14283.5|14281.5|14283.6|14281.6|14283.7|14281.7|14283|14281|4
1645163450000|2022-02-18 05:50:50|14283.5|14281.5|14283.8|14281.8|14283.8|14281.8|14283.5|14281.5|0
1645163460000|2022-02-18 05:51:00|14284.6|14282.6|14284.3|14282.3|14284.6|14282.6|14284.1|14282.1|7
1645163470000|2022-02-18 05:51:10|14284.7|14282.7|14284.3|14282.3|14285|14283|14284.2|14282.2|3
1645163480000|2022-02-18 05:51:20|14284.2|14282.2|14283.7|14281.7|14284.2|14282.2|14283.6|14281.6|3
1645163490000|2022-02-18 05:51:30|14283.8|14281.8|14282.1|14280.1|14283.8|14281.8|14282.1|14280.1|9
1645163500000|2022-02-18 05:51:40|14282.7|14280.7|14281.3|14279.3|14282.7|14280.7|14281.3|14279.3|13
1645163510000|2022-02-18 05:51:50|14280.6|14278.6|14280.3|14278.3|14281|14279|14280|14278|28
1645163520000|2022-02-18 05:52:00|14280.2|14278.2|14282.5|14280.5|14282.5|14280.5|14280.2|14278.2|9
1645163530000|2022-02-18 05:52:10|14282.3|14280.3|14281.8|14279.8|14282.5|14280.5|14281.8|14279.8|12
1645163540000|2022-02-18 05:52:20|14281.7|14279.7|14283.5|14281.5|14283.5|14281.5|14281.7|14279.7|7
1645163550000|2022-02-18 05:52:30|14283.3|14281.3|14284.5|14282.5|14284.7|14282.7|14283.3|14281.3|8
1645163560000|2022-02-18 05:52:40|14284.6|14282.6|14284.8|14282.8|14284.8|14282.8|14284.5|14282.5|14
1645163570000|2022-02-18 05:52:50|14284.2|14282.2|14284.8|14282.8|14285|14283|14283.6|14281.6|20
1645163580000|2022-02-18 05:53:00|14285|14283|14285.2|14283.2|14286.2|14284.2|14284.3|14282.3|31
1645163590000|2022-02-18 05:53:10|14285.3|14283.3|14281.6|14279.6|14285.5|14283.5|14281.5|14279.5|11
1645163600000|2022-02-18 05:53:20|14281.3|14279.3|14280|14278|14281.8|14279.8|14280|14278|19
1645163610000|2022-02-18 05:53:30|14279.8|14277.8|14280|14278|14280.3|14278.3|14279.3|14277.3|28
1645163620000|2022-02-18 05:53:40|14279.8|14277.8|14282|14280|14282.2|14280.2|14279.8|14277.8|33
1645163630000|2022-02-18 05:53:50|14282.1|14280.1|14282.5|14280.5|14282.6|14280.6|14282.1|14280.1|1
1645163640000|2022-02-18 05:54:00|14282.3|14280.3|14281.6|14279.6|14282.6|14280.6|14281.3|14279.3|5
1645163650000|2022-02-18 05:54:10|14280.6|14278.6|14280.6|14278.6|14280.8|14278.8|14280.6|14278.6|3
1645163660000|2022-02-18 05:54:20|14279.6|14277.6|14279.8|14277.8|14280.7|14278.7|14279.6|14277.6|6
1645163670000|2022-02-18 05:54:30|14280|14278|14280.6|14278.6|14280.8|14278.8|14280|14278|1
1645163680000|2022-02-18 05:54:40|14280.3|14278.3|14281.3|14279.3|14281.3|14279.3|14280.3|14278.3|3
1645163690000|2022-02-18 05:54:50|14281.7|14279.7|14281.5|14279.5|14281.7|14279.7|14281.3|14279.3|4
1645163700000|2022-02-18 05:55:00|14281.6|14279.6|14279.5|14277.5|14281.7|14279.7|14279.5|14277.5|12
1645163710000|2022-02-18 05:55:10|14279.3|14277.3|14280.3|14278.3|14280.5|14278.5|14279.3|14277.3|10
1645163720000|2022-02-18 05:55:20|14280.5|14278.5|14280.8|14278.8|14280.8|14278.8|14280.2|14278.2|5
1645163730000|2022-02-18 05:55:30|14281|14279|14281|14279|14281.2|14279.2|14281|14279|2
1645163740000|2022-02-18 05:55:40|14281.1|14279.1|14281.2|14279.2|14281.5|14279.5|14281|14279|3
1645163750000|2022-02-18 05:55:50|14281.3|14279.3|14281.5|14279.5|14281.6|14279.6|14281.2|14279.2|2
1645163760000|2022-02-18 05:56:00|14281.3|14279.3|14282.5|14280.5|14282.6|14280.6|14281.3|14279.3|1
1645163770000|2022-02-18 05:56:10|14282.3|14280.3|14282|14280|14282.6|14280.6|14281.3|14279.3|6
1645163780000|2022-02-18 05:56:20|14281.8|14279.8|14282.1|14280.1|14282.1|14280.1|14281.7|14279.7|1
1645163790000|2022-02-18 05:56:30|14282|14280|14282.2|14280.2|14282.6|14280.6|14281.5|14279.5|1
1645163800000|2022-02-18 05:56:40|14282.1|14280.1|14281.8|14279.8|14282.5|14280.5|14281.3|14279.3|3
1645163810000|2022-02-18 05:56:50|14282|14280|14282.5|14280.5|14282.7|14280.7|14282|14280|4
1645163820000|2022-02-18 05:57:00|14282.6|14280.6|14282.8|14280.8|14282.8|14280.8|14282.6|14280.6|3
1645163830000|2022-02-18 05:57:10|14283.6|14281.6|14281.6|14279.6|14283.7|14281.7|14281.3|14279.3|8
1645163840000|2022-02-18 05:57:20|14281.7|14279.7|14282|14280|14282.3|14280.3|14281.7|14279.7|1
1645163850000|2022-02-18 05:57:30|14282.1|14280.1|14283.1|14281.1|14283.1|14281.1|14282.1|14280.1|6
1645163860000|2022-02-18 05:57:40|14282.3|14280.3|14282.5|14280.5|14282.8|14280.8|14282.2|14280.2|1
1645163870000|2022-02-18 05:57:50|14282.3|14280.3|14282.2|14280.2|14282.6|14280.6|14282.2|14280.2|2
1645163880000|2022-02-18 05:58:00|14282.3|14280.3|14281.6|14279.6|14282.3|14280.3|14281.5|14279.5|3
1645163890000|2022-02-18 05:58:10|14281.5|14279.5|14281.5|14279.5|14281.5|14279.5|14281.2|14279.2|0
1645163900000|2022-02-18 05:58:20|14281.6|14279.6|14281.7|14279.7|14281.7|14279.7|14281.2|14279.2|2
1645163910000|2022-02-18 05:58:30|14281.6|14279.6|14281.6|14279.6|14281.6|14279.6|14281.6|14279.6|1
1645163920000|2022-02-18 05:58:40|14281.5|14279.5|14281.5|14279.5|14281.6|14279.6|14281.3|14279.3|0
1645163930000|2022-02-18 05:58:50|14281.3|14279.3|14281.2|14279.2|14281.6|14279.6|14281.2|14279.2|0
1645163940000|2022-02-18 05:59:00|14280.6|14278.6|14280.1|14278.1|14280.6|14278.6|14279.5|14277.5|10
1645163950000|2022-02-18 05:59:10|14280.2|14278.2|14279.7|14277.7|14280.8|14278.8|14279.7|14277.7|4
1645163960000|2022-02-18 05:59:20|14279.6|14277.6|14278.7|14276.7|14279.7|14277.7|14278.7|14276.7|21
1645163970000|2022-02-18 05:59:30|14278.8|14276.8|14268.5|14266.5|14279|14277|14268.1|14266.1|166
1645163980000|2022-02-18 05:59:40|14268.7|14266.7|14267.2|14265.2|14268.7|14266.7|14265.6|14263.6|79
1645163990000|2022-02-18 05:59:50|14267.3|14265.3|14271.5|14269.5|14271.8|14269.8|14267.3|14265.3|42
1645164000000|2022-02-18 06:00:00|14271.3|14269.3|14260.8|14258.8|14271.3|14269.3|14258.7|14256.7|186
1645164010000|2022-02-18 06:00:10|14260.3|14258.3|14259.5|14257.5|14260.3|14258.3|14255.7|14253.7|140
1645164020000|2022-02-18 06:00:20|14259.6|14257.6|14263.3|14261.3|14263.3|14261.3|14259.6|14257.6|63
1645164030000|2022-02-18 06:00:30|14261.8|14259.8|14260.7|14258.7|14261.8|14259.8|14256.5|14254.5|105
1645164040000|2022-02-18 06:00:40|14260.2|14258.2|14254.6|14252.6|14261.5|14259.5|14254.6|14252.6|42
1645164050000|2022-02-18 06:00:50|14254.7|14252.7|14250.1|14248.1|14255.5|14253.5|14249.7|14247.7|114
1645164060000|2022-02-18 06:01:00|14250.5|14248.5|14247.2|14245.2|14253|14251|14246.1|14244.1|125
1645164070000|2022-02-18 06:01:10|14247.5|14245.5|14251.6|14249.6|14251.6|14249.6|14247.1|14245.1|71
1645164080000|2022-02-18 06:01:20|14251.7|14249.7|14251.1|14249.1|14253.3|14251.3|14250.1|14248.1|58
1645164090000|2022-02-18 06:01:30|14251|14249|14252|14250|14252.2|14250.2|14250.8|14248.8|26
1645164100000|2022-02-18 06:01:40|14252.6|14250.6|14255.3|14253.3|14255.6|14253.6|14252|14250|37
1645164110000|2022-02-18 06:01:50|14255.1|14253.1|14256.5|14254.5|14256.7|14254.7|14254.8|14252.8|36
1645164120000|2022-02-18 06:02:00|14257.2|14255.2|14256.6|14254.6|14257.2|14255.2|14254.1|14252.1|17
1645164130000|2022-02-18 06:02:10|14255.7|14253.7|14254.6|14252.6|14257.2|14255.2|14254.6|14252.6|29
1645164140000|2022-02-18 06:02:20|14255.3|14253.3|14252.3|14250.3|14255.5|14253.5|14251.8|14249.8|18
1645164150000|2022-02-18 06:02:30|14252.2|14250.2|14252.6|14250.6|14253.5|14251.5|14250.2|14248.2|31
1645164160000|2022-02-18 06:02:40|14252.7|14250.7|14256.6|14254.6|14256.7|14254.7|14252.6|14250.6|17
1645164170000|2022-02-18 06:02:50|14256.5|14254.5|14256.8|14254.8|14257.1|14255.1|14255.7|14253.7|9
1645164180000|2022-02-18 06:03:00|14256.6|14254.6|14256.8|14254.8|14257.7|14255.7|14255.1|14253.1|30
1645164190000|2022-02-18 06:03:10|14257|14255|14255.1|14253.1|14257.3|14255.3|14254.8|14252.8|9
1645164200000|2022-02-18 06:03:20|14255|14253|14254.3|14252.3|14255|14253|14253.6|14251.6|14
1645164210000|2022-02-18 06:03:30|14255.5|14253.5|14255.2|14253.2|14256|14254|14254.2|14252.2|10
1645164220000|2022-02-18 06:03:40|14255.1|14253.1|14256.1|14254.1|14257|14255|14253.2|14251.2|17
1645164230000|2022-02-18 06:03:50|14256.2|14254.2|14256.1|14254.1|14256.6|14254.6|14255.8|14253.8|11
1645164240000|2022-02-18 06:04:00|14255.7|14253.7|14256|14254|14256.3|14254.3|14255.6|14253.6|5
1645164250000|2022-02-18 06:04:10|14256.8|14254.8|14256.7|14254.7|14257.5|14255.5|14255.6|14253.6|8
1645164260000|2022-02-18 06:04:20|14256.6|14254.6|14256|14254|14256.6|14254.6|14255.6|14253.6|7
1645164270000|2022-02-18 06:04:30|14256.1|14254.1|14256.3|14254.3|14256.5|14254.5|14256|14254|2
1645164280000|2022-02-18 06:04:40|14257|14255|14256.2|14254.2|14257.2|14255.2|14256.2|14254.2|5
1645164290000|2022-02-18 06:04:50|14256.1|14254.1|14254.6|14252.6|14257.1|14255.1|14254.2|14252.2|14
1645164300000|2022-02-18 06:05:00|14254.7|14252.7|14254.8|14252.8|14256.2|14254.2|14253.3|14251.3|40
1645164310000|2022-02-18 06:05:10|14255|14253|14256.5|14254.5|14257.5|14255.5|14254.7|14252.7|25
1645164320000|2022-02-18 06:05:20|14256.3|14254.3|14257.2|14255.2|14257.3|14255.3|14255.2|14253.2|14
1645164330000|2022-02-18 06:05:30|14257.3|14255.3|14257.2|14255.2|14257.8|14255.8|14257|14255|11
1645164340000|2022-02-18 06:05:40|14257.5|14255.5|14257.8|14255.8|14258.5|14256.5|14257.5|14255.5|16
1645164350000|2022-02-18 06:05:50|14258|14256|14255.6|14253.6|14258.3|14256.3|14255.6|14253.6|13
1645164360000|2022-02-18 06:06:00|14255.5|14253.5|14252.3|14250.3|14255.6|14253.6|14251.7|14249.7|24
1645164370000|2022-02-18 06:06:10|14252|14250|14248.8|14246.8|14252.3|14250.3|14247.5|14245.5|97
1645164380000|2022-02-18 06:06:20|14249.2|14247.2|14256.5|14254.5|14256.6|14254.6|14249.2|14247.2|31
1645164390000|2022-02-18 06:06:30|14257.2|14255.2|14257.5|14255.5|14258.3|14256.3|14256.5|14254.5|29
1645164400000|2022-02-18 06:06:40|14257.7|14255.7|14257.8|14255.8|14258.1|14256.1|14257.3|14255.3|12
1645164410000|2022-02-18 06:06:50|14258.1|14256.1|14258.2|14256.2|14259.8|14257.8|14257.8|14255.8|19
1645164420000|2022-02-18 06:07:00|14258.1|14256.1|14257.1|14255.1|14258.1|14256.1|14256|14254|13
1645164430000|2022-02-18 06:07:10|14256.8|14254.8|14257.3|14255.3|14257.6|14255.6|14256.3|14254.3|4
1645164440000|2022-02-18 06:07:20|14257.2|14255.2|14257.8|14255.8|14258.1|14256.1|14256.7|14254.7|12
1645164450000|2022-02-18 06:07:30|14256.8|14254.8|14254.5|14252.5|14256.8|14254.8|14253.8|14251.8|35
1645164460000|2022-02-18 06:07:40|14254.6|14252.6|14255.3|14253.3|14255.6|14253.6|14253|14251|19
1645164470000|2022-02-18 06:07:50|14255.2|14253.2|14256.3|14254.3|14256.3|14254.3|14254.5|14252.5|5
1645164480000|2022-02-18 06:08:00|14256.5|14254.5|14255.2|14253.2|14256.5|14254.5|14254.3|14252.3|11
1645164490000|2022-02-18 06:08:10|14254.6|14252.6|14255|14253|14255.1|14253.1|14254.1|14252.1|4
1645164500000|2022-02-18 06:08:20|14254.8|14252.8|14253.3|14251.3|14254.8|14252.8|14253.3|14251.3|3
1645164510000|2022-02-18 06:08:30|14253.8|14251.8|14253.3|14251.3|14254.5|14252.5|14253|14251|9
1645164520000|2022-02-18 06:08:40|14253.5|14251.5|14254.6|14252.6|14254.7|14252.7|14252.3|14250.3|11
1645164530000|2022-02-18 06:08:50|14254.5|14252.5|14256|14254|14256.5|14254.5|14254|14252|13
1645164540000|2022-02-18 06:09:00|14255.8|14253.8|14254.8|14252.8|14256|14254|14254.6|14252.6|2
1645164550000|2022-02-18 06:09:10|14255.1|14253.1|14255.8|14253.8|14256.3|14254.3|14255.1|14253.1|13
1645164560000|2022-02-18 06:09:20|14255.7|14253.7|14255.8|14253.8|14255.8|14253.8|14255.3|14253.3|1
1645164570000|2022-02-18 06:09:30|14256.1|14254.1|14254.8|14252.8|14256.2|14254.2|14254.1|14252.1|12
1645164580000|2022-02-18 06:09:40|14255.1|14253.1|14256.3|14254.3|14256.7|14254.7|14255.1|14253.1|10
1645164590000|2022-02-18 06:09:50|14256.2|14254.2|14254.5|14252.5|14256.8|14254.8|14254.5|14252.5|7
1645164600000|2022-02-18 06:10:00|14254.8|14252.8|14256.5|14254.5|14256.5|14254.5|14254.3|14252.3|6
1645164610000|2022-02-18 06:10:10|14256.6|14254.6|14256.3|14254.3|14256.7|14254.7|14256|14254|3
1645164620000|2022-02-18 06:10:20|14256.2|14254.2|14256.3|14254.3|14257.5|14255.5|14256.2|14254.2|6
1645164630000|2022-02-18 06:10:30|14256.6|14254.6|14255.7|14253.7|14257|14255|14255.5|14253.5|11
1645164640000|2022-02-18 06:10:40|14256.1|14254.1|14256.3|14254.3|14256.3|14254.3|14255.7|14253.7|13
1645164650000|2022-02-18 06:10:50|14256.2|14254.2|14256.3|14254.3|14257|14255|14255.8|14253.8|5
1645164660000|2022-02-18 06:11:00|14256|14254|14255.1|14253.1|14256.6|14254.6|14255|14253|10
1645164670000|2022-02-18 06:11:10|14254.8|14252.8|14255.5|14253.5|14255.7|14253.7|14254.5|14252.5|5
1645164680000|2022-02-18 06:11:20|14255.6|14253.6|14255.7|14253.7|14256.3|14254.3|14255.5|14253.5|11
1645164690000|2022-02-18 06:11:30|14256.1|14254.1|14255.8|14253.8|14256.1|14254.1|14254.7|14252.7|6
1645164700000|2022-02-18 06:11:40|14255.7|14253.7|14254.8|14252.8|14255.7|14253.7|14254.8|14252.8|0
1645164710000|2022-02-18 06:11:50|14254.7|14252.7|14255.3|14253.3|14255.3|14253.3|14254.6|14252.6|1
1645164720000|2022-02-18 06:12:00|14255.2|14253.2|14255.2|14253.2|14255.5|14253.5|14254.5|14252.5|14
1645164730000|2022-02-18 06:12:10|14255.1|14253.1|14258.2|14256.2|14258.3|14256.3|14255.1|14253.1|14
1645164740000|2022-02-18 06:12:20|14258.3|14256.3|14259.2|14257.2|14259.3|14257.3|14257.7|14255.7|21
1645164750000|2022-02-18 06:12:30|14259.3|14257.3|14259.8|14257.8|14260.2|14258.2|14259.1|14257.1|26
1645164760000|2022-02-18 06:12:40|14259.7|14257.7|14259.5|14257.5|14260|14258|14259.3|14257.3|16
1645164770000|2022-02-18 06:12:50|14259.3|14257.3|14259.2|14257.2|14259.8|14257.8|14259.2|14257.2|17
1645164780000|2022-02-18 06:13:00|14259|14257|14257|14255|14259|14257|14256.6|14254.6|20
1645164790000|2022-02-18 06:13:10|14256.8|14254.8|14256.3|14254.3|14257.5|14255.5|14256.3|14254.3|32
1645164800000|2022-02-18 06:13:20|14256.5|14254.5|14255.5|14253.5|14257.1|14255.1|14255.1|14253.1|17
1645164810000|2022-02-18 06:13:30|14255.3|14253.3|14255.6|14253.6|14255.8|14253.8|14254.7|14252.7|8
1645164820000|2022-02-18 06:13:40|14256.6|14254.6|14257.6|14255.6|14257.6|14255.6|14256.3|14254.3|12
1645164830000|2022-02-18 06:13:50|14257.5|14255.5|14258.5|14256.5|14258.6|14256.6|14257.5|14255.5|7
1645164840000|2022-02-18 06:14:00|14258.6|14256.6|14257.5|14255.5|14258.6|14256.6|14256.5|14254.5|33
1645164850000|2022-02-18 06:14:10|14257.7|14255.7|14257.5|14255.5|14258.6|14256.6|14257.2|14255.2|10
1645164860000|2022-02-18 06:14:20|14257.6|14255.6|14253.6|14251.6|14257.6|14255.6|14253.6|14251.6|29
1645164870000|2022-02-18 06:14:30|14253.3|14251.3|14254|14252|14254.3|14252.3|14252.8|14250.8|38
1645164880000|2022-02-18 06:14:40|14254.6|14252.6|14253.5|14251.5|14254.8|14252.8|14253.2|14251.2|28
1645164890000|2022-02-18 06:14:50|14254|14252|14256.5|14254.5|14256.6|14254.6|14253.8|14251.8|41
1645164900000|2022-02-18 06:15:00|14256.6|14254.6|14256.2|14254.2|14257.2|14255.2|14254.2|14252.2|61
1645164910000|2022-02-18 06:15:10|14256.1|14254.1|14252.3|14250.3|14256.1|14254.1|14251.5|14249.5|61
1645164920000|2022-02-18 06:15:20|14252.5|14250.5|14253.7|14251.7|14254.5|14252.5|14252.1|14250.1|23
1645164930000|2022-02-18 06:15:30|14253.6|14251.6|14253.3|14251.3|14253.6|14251.6|14252.6|14250.6|7
1645164940000|2022-02-18 06:15:40|14253.2|14251.2|14254|14252|14254.3|14252.3|14253.2|14251.2|7
1645164950000|2022-02-18 06:15:50|14253.8|14251.8|14254.7|14252.7|14254.7|14252.7|14253.7|14251.7|5
1645164960000|2022-02-18 06:16:00|14254.8|14252.8|14255.5|14253.5|14256.2|14254.2|14254.8|14252.8|18
1645164970000|2022-02-18 06:16:10|14255.1|14253.1|14254.6|14252.6|14255.2|14253.2|14253.5|14251.5|8
1645164980000|2022-02-18 06:16:20|14254.5|14252.5|14253.2|14251.2|14254.7|14252.7|14253.2|14251.2|1
1645164990000|2022-02-18 06:16:30|14253.5|14251.5|14252.2|14250.2|14253.5|14251.5|14251.2|14249.2|20
1645165000000|2022-02-18 06:16:40|14252.3|14250.3|14253.3|14251.3|14253.3|14251.3|14252|14250|7
1645165010000|2022-02-18 06:16:50|14253.2|14251.2|14253.1|14251.1|14253.2|14251.2|14252.7|14250.7|2
1645165020000|2022-02-18 06:17:00|14253.2|14251.2|14252.3|14250.3|14253.2|14251.2|14252.3|14250.3|3
1645165030000|2022-02-18 06:17:10|14252.6|14250.6|14254.1|14252.1|14254.2|14252.2|14252|14250|14
1645165040000|2022-02-18 06:17:20|14254.2|14252.2|14254.7|14252.7|14255.3|14253.3|14254.1|14252.1|6
1645165050000|2022-02-18 06:17:30|14255.3|14253.3|14254.8|14252.8|14255.8|14253.8|14254.7|14252.7|10
1645165060000|2022-02-18 06:17:40|14255|14253|14253.1|14251.1|14255.1|14253.1|14252.7|14250.7|7
1645165070000|2022-02-18 06:17:50|14252.3|14250.3|14254.5|14252.5|14254.6|14252.6|14252.2|14250.2|16
1645165080000|2022-02-18 06:18:00|14254.3|14252.3|14255|14253|14255.3|14253.3|14254.3|14252.3|5
1645165090000|2022-02-18 06:18:10|14254.3|14252.3|14255.6|14253.6|14256.2|14254.2|14254.2|14252.2|13
1645165100000|2022-02-18 06:18:20|14255.3|14253.3|14255.6|14253.6|14256.5|14254.5|14255.3|14253.3|2
1645165110000|2022-02-18 06:18:30|14256.1|14254.1|14257.8|14255.8|14258.6|14256.6|14255.6|14253.6|17
1645165120000|2022-02-18 06:18:40|14258|14256|14264.5|14262.5|14264.5|14262.5|14257.6|14255.6|69
1645165130000|2022-02-18 06:18:50|14264.3|14262.3|14261.5|14259.5|14265|14263|14260.8|14258.8|41
1645165140000|2022-02-18 06:19:00|14261.6|14259.6|14263.5|14261.5|14263.5|14261.5|14260.6|14258.6|20
1645165150000|2022-02-18 06:19:10|14263.6|14261.6|14265|14263|14267.3|14265.3|14263.5|14261.5|59
1645165160000|2022-02-18 06:19:20|14265.1|14263.1|14267.7|14265.7|14267.7|14265.7|14265.1|14263.1|23
1645165170000|2022-02-18 06:19:30|14267.8|14265.8|14268.3|14266.3|14268.3|14266.3|14266.7|14264.7|29
1645165180000|2022-02-18 06:19:40|14268|14266|14269.5|14267.5|14270.2|14268.2|14267.3|14265.3|16
1645165190000|2022-02-18 06:19:50|14269.6|14267.6|14268.3|14266.3|14270.1|14268.1|14268.3|14266.3|23
1645165200000|2022-02-18 06:20:00|14268.2|14266.2|14265.6|14263.6|14268.2|14266.2|14265.6|14263.6|30
1645165210000|2022-02-18 06:20:10|14266.1|14264.1|14265.7|14263.7|14266.3|14264.3|14264.7|14262.7|23
1645165220000|2022-02-18 06:20:20|14265.8|14263.8|14266.3|14264.3|14266.3|14264.3|14265.2|14263.2|24
1645165230000|2022-02-18 06:20:30|14265.8|14263.8|14267|14265|14267|14265|14265.7|14263.7|4
1645165240000|2022-02-18 06:20:40|14267.1|14265.1|14268.1|14266.1|14268.5|14266.5|14267|14265|14
1645165250000|2022-02-18 06:20:50|14268|14266|14268.3|14266.3|14268.5|14266.5|14267.5|14265.5|31
1645165260000|2022-02-18 06:21:00|14268.2|14266.2|14266.3|14264.3|14268.6|14266.6|14266.1|14264.1|13
1645165270000|2022-02-18 06:21:10|14266|14264|14264.8|14262.8|14266|14264|14264.1|14262.1|27
1645165280000|2022-02-18 06:21:20|14266|14264|14266.6|14264.6|14267.1|14265.1|14264.7|14262.7|16
1645165290000|2022-02-18 06:21:30|14266.5|14264.5|14266.3|14264.3|14267|14265|14266.2|14264.2|2
1645165300000|2022-02-18 06:21:40|14266.5|14264.5|14265|14263|14266.5|14264.5|14265|14263|1
1645165310000|2022-02-18 06:21:50|14264.8|14262.8|14265.5|14263.5|14265.5|14263.5|14264.7|14262.7|2
1645165320000|2022-02-18 06:22:00|14265.6|14263.6|14266.3|14264.3|14266.3|14264.3|14265.3|14263.3|3
1645165330000|2022-02-18 06:22:10|14266.5|14264.5|14266.1|14264.1|14267.3|14265.3|14266.1|14264.1|7
1645165340000|2022-02-18 06:22:20|14265.5|14263.5|14267.7|14265.7|14268.1|14266.1|14265.5|14263.5|7
1645165350000|2022-02-18 06:22:30|14267.8|14265.8|14268.8|14266.8|14269.8|14267.8|14267.8|14265.8|25
1645165360000|2022-02-18 06:22:40|14267.6|14265.6|14267.8|14265.8|14268.3|14266.3|14266.2|14264.2|25
1645165370000|2022-02-18 06:22:50|14268|14266|14267|14265|14268.7|14266.7|14267|14265|6
1645165380000|2022-02-18 06:23:00|14267.2|14265.2|14266.6|14264.6|14267.5|14265.5|14266.3|14264.3|6
1645165390000|2022-02-18 06:23:10|14266.2|14264.2|14266.2|14264.2|14266.6|14264.6|14265.8|14263.8|4
1645165400000|2022-02-18 06:23:20|14266.3|14264.3|14265.3|14263.3|14266.3|14264.3|14265.3|14263.3|2
1645165410000|2022-02-18 06:23:30|14265|14263|14267.5|14265.5|14268.1|14266.1|14265|14263|13
1645165420000|2022-02-18 06:23:40|14267.7|14265.7|14267.8|14265.8|14267.8|14265.8|14267.5|14265.5|3
1645165430000|2022-02-18 06:23:50|14267.7|14265.7|14268|14266|14268.1|14266.1|14267.3|14265.3|6
1645165440000|2022-02-18 06:24:00|14267.8|14265.8|14268.2|14266.2|14268.3|14266.3|14267.6|14265.6|7
1645165450000|2022-02-18 06:24:10|14269.5|14267.5|14270.7|14268.7|14270.7|14268.7|14269.1|14267.1|14
1645165460000|2022-02-18 06:24:20|14270.3|14268.3|14272|14270|14272.1|14270.1|14270.3|14268.3|28
1645165470000|2022-02-18 06:24:30|14271.5|14269.5|14271|14269|14271.7|14269.7|14271|14269|6
1645165480000|2022-02-18 06:24:40|14271.1|14269.1|14272.5|14270.5|14272.6|14270.6|14271.1|14269.1|17
1645165490000|2022-02-18 06:24:50|14272|14270|14273|14271|14273.2|14271.2|14272|14270|12
1645165500000|2022-02-18 06:25:00|14273.1|14271.1|14270.7|14268.7|14273.1|14271.1|14270.7|14268.7|17
1645165510000|2022-02-18 06:25:10|14271|14269|14269.2|14267.2|14271|14269|14269.2|14267.2|8
1645165520000|2022-02-18 06:25:20|14269.3|14267.3|14270.1|14268.1|14270.6|14268.6|14267.1|14265.1|30
1645165530000|2022-02-18 06:25:30|14270|14268|14271.3|14269.3|14271.3|14269.3|14269.8|14267.8|2
1645165540000|2022-02-18 06:25:40|14271.2|14269.2|14271.3|14269.3|14271.5|14269.5|14270.5|14268.5|3
1645165550000|2022-02-18 06:25:50|14271.2|14269.2|14270.8|14268.8|14271.2|14269.2|14270.6|14268.6|2
1645165560000|2022-02-18 06:26:00|14271.3|14269.3|14269.6|14267.6|14271.3|14269.3|14269.6|14267.6|3
1645165570000|2022-02-18 06:26:10|14269.5|14267.5|14270.8|14268.8|14270.8|14268.8|14269.2|14267.2|5
1645165580000|2022-02-18 06:26:20|14271|14269|14272.3|14270.3|14273.1|14271.1|14270.8|14268.8|23
1645165590000|2022-02-18 06:26:30|14272.5|14270.5|14273.2|14271.2|14273.3|14271.3|14272.1|14270.1|8
1645165600000|2022-02-18 06:26:40|14273.3|14271.3|14272.5|14270.5|14273.5|14271.5|14272.2|14270.2|2
1645165610000|2022-02-18 06:26:50|14272.6|14270.6|14271.3|14269.3|14272.6|14270.6|14271.3|14269.3|1
1645165620000|2022-02-18 06:27:00|14271.5|14269.5|14270.5|14268.5|14271.5|14269.5|14270|14268|11
1645165630000|2022-02-18 06:27:10|14270.8|14268.8|14269.8|14267.8|14270.8|14268.8|14269.8|14267.8|10
1645165640000|2022-02-18 06:27:20|14270|14268|14271.3|14269.3|14271.6|14269.6|14270|14268|8
1645165650000|2022-02-18 06:27:30|14271.1|14269.1|14270.2|14268.2|14271.5|14269.5|14270.2|14268.2|3
1645165660000|2022-02-18 06:27:40|14270.1|14268.1|14269.7|14267.7|14270.2|14268.2|14269.6|14267.6|1
1645165670000|2022-02-18 06:27:50|14270.1|14268.1|14270.5|14268.5|14270.6|14268.6|14269.7|14267.7|12
1645165680000|2022-02-18 06:28:00|14270.3|14268.3|14270.7|14268.7|14270.7|14268.7|14270.2|14268.2|3
1645165690000|2022-02-18 06:28:10|14270.8|14268.8|14270.8|14268.8|14271.1|14269.1|14270.6|14268.6|6
1645165700000|2022-02-18 06:28:20|14270.7|14268.7|14270.8|14268.8|14270.8|14268.8|14270.2|14268.2|4
1645165710000|2022-02-18 06:28:30|14270.7|14268.7|14270|14268|14270.7|14268.7|14269.7|14267.7|4
1645165720000|2022-02-18 06:28:40|14269.8|14267.8|14268.3|14266.3|14269.8|14267.8|14268.1|14266.1|25
1645165730000|2022-02-18 06:28:50|14268.5|14266.5|14268.6|14266.6|14268.6|14266.6|14268|14266|4
1645165740000|2022-02-18 06:29:00|14268.7|14266.7|14270.1|14268.1|14270.1|14268.1|14268.7|14266.7|12
1645165750000|2022-02-18 06:29:10|14270|14268|14269.1|14267.1|14270|14268|14269|14267|3
1645165760000|2022-02-18 06:29:20|14269.2|14267.2|14268.5|14266.5|14269.3|14267.3|14268|14266|13
1645165770000|2022-02-18 06:29:30|14268.3|14266.3|14268.2|14266.2|14269.6|14267.6|14268.2|14266.2|23
1645165780000|2022-02-18 06:29:40|14268.1|14266.1|14267.7|14265.7|14268.1|14266.1|14266.5|14264.5|17
1645165790000|2022-02-18 06:29:50|14267.8|14265.8|14267.1|14265.1|14268.6|14266.6|14265.8|14263.8|27
1645165800000|2022-02-18 06:30:00|14267.2|14265.2|14270.2|14268.2|14270.2|14268.2|14267|14265|22
1645165810000|2022-02-18 06:30:10|14270.5|14268.5|14271.1|14269.1|14271.2|14269.2|14269.8|14267.8|6
1645165820000|2022-02-18 06:30:20|14271|14269|14271.8|14269.8|14272.2|14270.2|14271|14269|23
1645165830000|2022-02-18 06:30:30|14271.7|14269.7|14272.8|14270.8|14273.1|14271.1|14271.7|14269.7|16
1645165840000|2022-02-18 06:30:40|14273|14271|14272.1|14270.1|14273.2|14271.2|14272.1|14270.1|4
1645165850000|2022-02-18 06:30:50|14272.6|14270.6|14271.6|14269.6|14272.8|14270.8|14270.8|14268.8|15
1645165860000|2022-02-18 06:31:00|14271.5|14269.5|14271.3|14269.3|14272.6|14270.6|14270.7|14268.7|22
1645165870000|2022-02-18 06:31:10|14271.2|14269.2|14268.5|14266.5|14271.2|14269.2|14267.7|14265.7|28
1645165880000|2022-02-18 06:31:20|14268.3|14266.3|14268.5|14266.5|14268.6|14266.6|14267.8|14265.8|9
1645165890000|2022-02-18 06:31:30|14268.3|14266.3|14267.3|14265.3|14268.5|14266.5|14267.3|14265.3|6
1645165900000|2022-02-18 06:31:40|14267.8|14265.8|14268.3|14266.3|14268.7|14266.7|14267.7|14265.7|18
1645165910000|2022-02-18 06:31:50|14268.2|14266.2|14268.6|14266.6|14268.8|14266.8|14267.8|14265.8|7
1645165920000|2022-02-18 06:32:00|14267.7|14265.7|14267.5|14265.5|14268.1|14266.1|14267.3|14265.3|12
1645165930000|2022-02-18 06:32:10|14267.6|14265.6|14268.3|14266.3|14268.5|14266.5|14267.6|14265.6|2
1645165940000|2022-02-18 06:32:20|14268.5|14266.5|14267.3|14265.3|14268.5|14266.5|14267.3|14265.3|7
1645165950000|2022-02-18 06:32:30|14267.2|14265.2|14266.3|14264.3|14267.7|14265.7|14265.6|14263.6|22
1645165960000|2022-02-18 06:32:40|14266.2|14264.2|14266|14264|14266.7|14264.7|14266|14264|0
1645165970000|2022-02-18 06:32:50|14266.1|14264.1|14266.1|14264.1|14267.7|14265.7|14266|14264|14
1645165980000|2022-02-18 06:33:00|14266.2|14264.2|14264.7|14262.7|14266.8|14264.8|14264.6|14262.6|15
1645165990000|2022-02-18 06:33:10|14264.6|14262.6|14264.7|14262.7|14265.5|14263.5|14264.2|14262.2|12
1645166000000|2022-02-18 06:33:20|14265|14263|14264.2|14262.2|14265|14263|14264.1|14262.1|6
1645166010000|2022-02-18 06:33:30|14264.3|14262.3|14264.7|14262.7|14265.3|14263.3|14264.2|14262.2|19
1645166020000|2022-02-18 06:33:40|14264.6|14262.6|14264.6|14262.6|14264.8|14262.8|14264.3|14262.3|3
1645166030000|2022-02-18 06:33:50|14264.7|14262.7|14264.7|14262.7|14265|14263|14264.5|14262.5|5
1645166040000|2022-02-18 06:34:00|14264.6|14262.6|14264.8|14262.8|14266.5|14264.5|14264.5|14262.5|28
1645166050000|2022-02-18 06:34:10|14265|14263|14265.2|14263.2|14266.3|14264.3|14264.5|14262.5|13
1645166060000|2022-02-18 06:34:20|14265.5|14263.5|14265.1|14263.1|14265.8|14263.8|14265|14263|9
1645166070000|2022-02-18 06:34:30|14265|14263|14265.5|14263.5|14265.5|14263.5|14264.2|14262.2|2
1645166080000|2022-02-18 06:34:40|14265.6|14263.6|14265.1|14263.1|14266|14264|14265.1|14263.1|10
1645166090000|2022-02-18 06:34:50|14265.2|14263.2|14264.3|14262.3|14265.2|14263.2|14264.3|14262.3|8
1645166100000|2022-02-18 06:35:00|14263.6|14261.6|14263.8|14261.8|14264.1|14262.1|14263.3|14261.3|11
1645166110000|2022-02-18 06:35:10|14263.7|14261.7|14264.2|14262.2|14264.3|14262.3|14263.6|14261.6|8
1645166120000|2022-02-18 06:35:20|14264.3|14262.3|14264.7|14262.7|14264.8|14262.8|14264.3|14262.3|2
1645166130000|2022-02-18 06:35:30|14265|14263|14269.3|14267.3|14270|14268|14265|14263|16
1645166140000|2022-02-18 06:35:40|14269.2|14267.2|14268.5|14266.5|14269.7|14267.7|14268.5|14266.5|6
1645166150000|2022-02-18 06:35:50|14268.3|14266.3|14268.7|14266.7|14268.7|14266.7|14267.7|14265.7|1
1645166160000|2022-02-18 06:36:00|14268.8|14266.8|14268.8|14266.8|14270.6|14268.6|14268.5|14266.5|18
1645166170000|2022-02-18 06:36:10|14269|14267|14270.3|14268.3|14270.3|14268.3|14269|14267|2
1645166180000|2022-02-18 06:36:20|14271.3|14269.3|14269.6|14267.6|14271.3|14269.3|14269.2|14267.2|10
1645166190000|2022-02-18 06:36:30|14269.7|14267.7|14267.7|14265.7|14269.8|14267.8|14267.7|14265.7|6
1645166200000|2022-02-18 06:36:40|14266.5|14264.5|14265.2|14263.2|14266.8|14264.8|14264.6|14262.6|23
1645166210000|2022-02-18 06:36:50|14265.3|14263.3|14265.3|14263.3|14265.7|14263.7|14265.3|14263.3|2
1645166220000|2022-02-18 06:37:00|14265.5|14263.5|14265.3|14263.3|14265.5|14263.5|14264.5|14262.5|16
1645166230000|2022-02-18 06:37:10|14265.2|14263.2|14263.7|14261.7|14265.3|14263.3|14263.6|14261.6|10
1645166240000|2022-02-18 06:37:20|14264.1|14262.1|14263.7|14261.7|14265.2|14263.2|14263.5|14261.5|8
1645166250000|2022-02-18 06:37:30|14263.6|14261.6|14263.5|14261.5|14263.8|14261.8|14263|14261|16
1645166260000|2022-02-18 06:37:40|14263.2|14261.2|14262.6|14260.6|14263.3|14261.3|14262.1|14260.1|15
1645166270000|2022-02-18 06:37:50|14263.5|14261.5|14265.7|14263.7|14265.7|14263.7|14263.5|14261.5|10
1645166280000|2022-02-18 06:38:00|14265.8|14263.8|14266|14264|14266.1|14264.1|14264.7|14262.7|4
1645166290000|2022-02-18 06:38:10|14264.8|14262.8|14266.6|14264.6|14266.7|14264.7|14264.3|14262.3|8
1645166300000|2022-02-18 06:38:20|14266.5|14264.5|14265.6|14263.6|14267.6|14265.6|14265.6|14263.6|8
1645166310000|2022-02-18 06:38:30|14265.5|14263.5|14264.3|14262.3|14265.8|14263.8|14264.3|14262.3|5
1645166320000|2022-02-18 06:38:40|14263.8|14261.8|14265.7|14263.7|14265.7|14263.7|14263.5|14261.5|7
1645166330000|2022-02-18 06:38:50|14265.5|14263.5|14266.6|14264.6|14267.2|14265.2|14265.5|14263.5|12
1645166340000|2022-02-18 06:39:00|14266.7|14264.7|14267.5|14265.5|14268.1|14266.1|14266.7|14264.7|9
1645166350000|2022-02-18 06:39:10|14267.3|14265.3|14267.8|14265.8|14267.8|14265.8|14267.3|14265.3|2
1645166360000|2022-02-18 06:39:20|14267.3|14265.3|14267.6|14265.6|14267.6|14265.6|14267.3|14265.3|0
1645166370000|2022-02-18 06:39:30|14267.5|14265.5|14268.1|14266.1|14268.5|14266.5|14267.2|14265.2|5
1645166380000|2022-02-18 06:39:40|14268|14266|14266.3|14264.3|14268.1|14266.1|14265|14263|16
1645166390000|2022-02-18 06:39:50|14266.7|14264.7|14266.6|14264.6|14267.7|14265.7|14266.6|14264.6|4
1645166400000|2022-02-18 06:40:00|14266.5|14264.5|14267.3|14265.3|14268.3|14266.3|14266.5|14264.5|12
1645166410000|2022-02-18 06:40:10|14267.5|14265.5|14267.8|14265.8|14269.5|14267.5|14267.5|14265.5|0
1645166420000|2022-02-18 06:40:20|14268.7|14266.7|14268.7|14266.7|14268.7|14266.7|14267.8|14265.8|1
1645166430000|2022-02-18 06:40:30|14268.3|14266.3|14267.8|14265.8|14268.3|14266.3|14267.7|14265.7|0
1645166440000|2022-02-18 06:40:40|14267.7|14265.7|14266.5|14264.5|14267.8|14265.8|14266.5|14264.5|4
1645166450000|2022-02-18 06:40:50|14266.8|14264.8|14266.8|14264.8|14267.3|14265.3|14265.2|14263.2|17
1645166460000|2022-02-18 06:41:00|14266.3|14264.3|14267.8|14265.8|14267.8|14265.8|14266.3|14264.3|3
1645166470000|2022-02-18 06:41:10|14268.1|14266.1|14271.1|14269.1|14271.3|14269.3|14268.1|14266.1|14
1645166480000|2022-02-18 06:41:20|14271|14269|14272.3|14270.3|14272.6|14270.6|14270.5|14268.5|12
1645166490000|2022-02-18 06:41:30|14272.1|14270.1|14272.1|14270.1|14272.2|14270.2|14271.2|14269.2|10
1645166500000|2022-02-18 06:41:40|14271.5|14269.5|14271.3|14269.3|14271.5|14269.5|14270.7|14268.7|11
1645166510000|2022-02-18 06:41:50|14271.5|14269.5|14270.7|14268.7|14271.7|14269.7|14270.7|14268.7|5
1645166520000|2022-02-18 06:42:00|14271.2|14269.2|14272.2|14270.2|14272.2|14270.2|14270.6|14268.6|6
1645166530000|2022-02-18 06:42:10|14272.3|14270.3|14272|14270|14272.3|14270.3|14271.5|14269.5|4
1645166540000|2022-02-18 06:42:20|14272.1|14270.1|14271.3|14269.3|14272.1|14270.1|14271.3|14269.3|2
1645166550000|2022-02-18 06:42:30|14270.8|14268.8|14271.1|14269.1|14271.3|14269.3|14270.8|14268.8|8
1645166560000|2022-02-18 06:42:40|14271.3|14269.3|14271|14269|14272.1|14270.1|14271|14269|7
1645166570000|2022-02-18 06:42:50|14271.1|14269.1|14268.6|14266.6|14271.2|14269.2|14266.8|14264.8|22
1645166580000|2022-02-18 06:43:00|14268.7|14266.7|14269.2|14267.2|14270.5|14268.5|14268.7|14266.7|5
1645166590000|2022-02-18 06:43:10|14269.3|14267.3|14267.3|14265.3|14269.5|14267.5|14266.8|14264.8|11
1645166600000|2022-02-18 06:43:20|14267.2|14265.2|14268.2|14266.2|14268.6|14266.6|14266.6|14264.6|8
1645166610000|2022-02-18 06:43:30|14268.3|14266.3|14267.5|14265.5|14268.3|14266.3|14267.2|14265.2|2
1645166620000|2022-02-18 06:43:40|14267.6|14265.6|14268.3|14266.3|14269.1|14267.1|14267.6|14265.6|4
1645166630000|2022-02-18 06:43:50|14268.5|14266.5|14268.1|14266.1|14269.2|14267.2|14267.8|14265.8|2
1645166640000|2022-02-18 06:44:00|14267.8|14265.8|14268.6|14266.6|14268.6|14266.6|14267.8|14265.8|4
1645166650000|2022-02-18 06:44:10|14268.7|14266.7|14269.6|14267.6|14269.8|14267.8|14268.3|14266.3|6
1645166660000|2022-02-18 06:44:20|14269.8|14267.8|14270.1|14268.1|14270.3|14268.3|14269.7|14267.7|3
1645166670000|2022-02-18 06:44:30|14270.2|14268.2|14268.8|14266.8|14270.2|14268.2|14268.8|14266.8|1
1645166680000|2022-02-18 06:44:40|14269|14267|14270.2|14268.2|14271.7|14269.7|14269|14267|46
1645166690000|2022-02-18 06:44:50|14270.3|14268.3|14269.3|14267.3|14271.2|14269.2|14269.1|14267.1|17
1645166700000|2022-02-18 06:45:00|14269.5|14267.5|14269.7|14267.7|14270.6|14268.6|14268.1|14266.1|40
1645166710000|2022-02-18 06:45:10|14269.6|14267.6|14269.1|14267.1|14271.8|14269.8|14269.1|14267.1|16
1645166720000|2022-02-18 06:45:20|14268.5|14266.5|14270.1|14268.1|14270.3|14268.3|14268.5|14266.5|5
1645166730000|2022-02-18 06:45:30|14270|14268|14269.1|14267.1|14270|14268|14269.1|14267.1|1
1645166740000|2022-02-18 06:45:40|14269.2|14267.2|14269|14267|14269.2|14267.2|14269|14267|0
1645166750000|2022-02-18 06:45:50|14269.1|14267.1|14268|14266|14269.1|14267.1|14267.2|14265.2|5
1645166760000|2022-02-18 06:46:00|14267.8|14265.8|14267.8|14265.8|14268.1|14266.1|14267.6|14265.6|3
1645166770000|2022-02-18 06:46:10|14267.6|14265.6|14268.2|14266.2|14268.5|14266.5|14267.6|14265.6|3
1645166780000|2022-02-18 06:46:20|14268.3|14266.3|14269.6|14267.6|14270.2|14268.2|14268|14266|16
1645166790000|2022-02-18 06:46:30|14269.5|14267.5|14269.2|14267.2|14269.7|14267.7|14269.2|14267.2|3
1645166800000|2022-02-18 06:46:40|14269.3|14267.3|14269.6|14267.6|14269.6|14267.6|14268.7|14266.7|4
1645166810000|2022-02-18 06:46:50|14269.5|14267.5|14269.3|14267.3|14269.8|14267.8|14269.2|14267.2|3
1645166820000|2022-02-18 06:47:00|14269.2|14267.2|14269.3|14267.3|14269.8|14267.8|14269|14267|2
1645166830000|2022-02-18 06:47:10|14269.2|14267.2|14269.6|14267.6|14269.6|14267.6|14268.8|14266.8|2
1645166840000|2022-02-18 06:47:20|14269.5|14267.5|14266.3|14264.3|14270.6|14268.6|14266.1|14264.1|18
1645166850000|2022-02-18 06:47:30|14266.5|14264.5|14266.6|14264.6|14267.3|14265.3|14266.1|14264.1|11
1645166860000|2022-02-18 06:47:40|14266.7|14264.7|14266.5|14264.5|14266.8|14264.8|14264.8|14262.8|14
1645166870000|2022-02-18 06:47:50|14265.6|14263.6|14264.8|14262.8|14265.8|14263.8|14264.8|14262.8|28
1645166880000|2022-02-18 06:48:00|14264.7|14262.7|14264.8|14262.8|14265|14263|14264|14262|18
1645166890000|2022-02-18 06:48:10|14265|14263|14265.2|14263.2|14265.7|14263.7|14264.5|14262.5|6
1645166900000|2022-02-18 06:48:20|14265.1|14263.1|14265.6|14263.6|14266.1|14264.1|14265|14263|5
1645166910000|2022-02-18 06:48:30|14265.3|14263.3|14264.2|14262.2|14265.3|14263.3|14263.7|14261.7|11
1645166920000|2022-02-18 06:48:40|14264.1|14262.1|14265|14263|14265.2|14263.2|14264|14262|5
1645166930000|2022-02-18 06:48:50|14264.6|14262.6|14265.7|14263.7|14265.7|14263.7|14264.5|14262.5|12
1645166940000|2022-02-18 06:49:00|14265.6|14263.6|14265.2|14263.2|14265.7|14263.7|14265.1|14263.1|4
1645166950000|2022-02-18 06:49:10|14265.5|14263.5|14265.3|14263.3|14266.1|14264.1|14265.1|14263.1|10
1645166960000|2022-02-18 06:49:20|14265.2|14263.2|14264.7|14262.7|14265.5|14263.5|14264.7|14262.7|5
1645166970000|2022-02-18 06:49:30|14264.6|14262.6|14261.2|14259.2|14264.7|14262.7|14261|14259|33
1645166980000|2022-02-18 06:49:40|14261.1|14259.1|14263.2|14261.2|14263.3|14261.3|14261.1|14259.1|29
1645166990000|2022-02-18 06:49:50|14263.3|14261.3|14262.1|14260.1|14263.6|14261.6|14262|14260|6
1645167000000|2022-02-18 06:50:00|14262|14260|14262.1|14260.1|14262.2|14260.2|14261.2|14259.2|3
1645167010000|2022-02-18 06:50:10|14262.2|14260.2|14260.7|14258.7|14262.3|14260.3|14260.7|14258.7|11
1645167020000|2022-02-18 06:50:20|14260.6|14258.6|14258.2|14256.2|14260.7|14258.7|14257.7|14255.7|46
1645167030000|2022-02-18 06:50:30|14258.1|14256.1|14257.7|14255.7|14259|14257|14257.6|14255.6|12
1645167040000|2022-02-18 06:50:40|14257.8|14255.8|14259.1|14257.1|14259.1|14257.1|14257.8|14255.8|13
1645167050000|2022-02-18 06:50:50|14259.2|14257.2|14259.8|14257.8|14260.1|14258.1|14259.1|14257.1|11
1645167060000|2022-02-18 06:51:00|14260.1|14258.1|14258.2|14256.2|14260.3|14258.3|14258.2|14256.2|10
1645167070000|2022-02-18 06:51:10|14258.3|14256.3|14258.3|14256.3|14259.1|14257.1|14258.2|14256.2|7
1645167080000|2022-02-18 06:51:20|14258.5|14256.5|14258.2|14256.2|14258.6|14256.6|14258.1|14256.1|8
1645167090000|2022-02-18 06:51:30|14258.3|14256.3|14257.2|14255.2|14258.6|14256.6|14257.1|14255.1|12
1645167100000|2022-02-18 06:51:40|14257.3|14255.3|14256.6|14254.6|14258.1|14256.1|14256.2|14254.2|16
1645167110000|2022-02-18 06:51:50|14256.8|14254.8|14257.2|14255.2|14258.1|14256.1|14256.7|14254.7|12
1645167120000|2022-02-18 06:52:00|14257.3|14255.3|14257.7|14255.7|14258.2|14256.2|14257.2|14255.2|14
1645167130000|2022-02-18 06:52:10|14257.8|14255.8|14258.5|14256.5|14258.5|14256.5|14257.7|14255.7|3
1645167140000|2022-02-18 06:52:20|14258.6|14256.6|14258.1|14256.1|14259.3|14257.3|14257.7|14255.7|11
1645167150000|2022-02-18 06:52:30|14258.2|14256.2|14258.2|14256.2|14258.7|14256.7|14257.7|14255.7|5
1645167160000|2022-02-18 06:52:40|14257.8|14255.8|14257.2|14255.2|14258.2|14256.2|14257.1|14255.1|7
1645167170000|2022-02-18 06:52:50|14257|14255|14257|14255|14257|14255|14256.5|14254.5|13
1645167180000|2022-02-18 06:53:00|14257.1|14255.1|14260.1|14258.1|14260.7|14258.7|14257.1|14255.1|13
1645167190000|2022-02-18 06:53:10|14260|14258|14257.8|14255.8|14260.1|14258.1|14257.8|14255.8|16
1645167200000|2022-02-18 06:53:20|14258|14256|14258.6|14256.6|14259.1|14257.1|14258|14256|2
1645167210000|2022-02-18 06:53:30|14258.8|14256.8|14259.1|14257.1|14259.1|14257.1|14258.8|14256.8|1
1645167220000|2022-02-18 06:53:40|14259|14257|14258.3|14256.3|14259|14257|14257.7|14255.7|2
1645167230000|2022-02-18 06:53:50|14258.2|14256.2|14258.3|14256.3|14258.3|14256.3|14257.8|14255.8|0
1645167240000|2022-02-18 06:54:00|14258.1|14256.1|14258.2|14256.2|14259.1|14257.1|14258.1|14256.1|3
1645167250000|2022-02-18 06:54:10|14258.3|14256.3|14259.5|14257.5|14259.5|14257.5|14258.3|14256.3|3
1645167260000|2022-02-18 06:54:20|14258.8|14256.8|14258.7|14256.7|14259|14257|14258.7|14256.7|3
1645167270000|2022-02-18 06:54:30|14258.8|14256.8|14259|14257|14259.2|14257.2|14258.3|14256.3|7
1645167280000|2022-02-18 06:54:40|14259.1|14257.1|14260.6|14258.6|14261.5|14259.5|14259|14257|15
1645167290000|2022-02-18 06:54:50|14260.8|14258.8|14261.3|14259.3|14261.3|14259.3|14260.2|14258.2|3
1645167300000|2022-02-18 06:55:00|14261.2|14259.2|14259|14257|14261.2|14259.2|14259|14257|13
1645167310000|2022-02-18 06:55:10|14258.8|14256.8|14257.3|14255.3|14258.8|14256.8|14257.2|14255.2|8
1645167320000|2022-02-18 06:55:20|14257.5|14255.5|14257.2|14255.2|14257.5|14255.5|14256.8|14254.8|9
1645167330000|2022-02-18 06:55:30|14257.6|14255.6|14258.1|14256.1|14258.6|14256.6|14257.6|14255.6|7
1645167340000|2022-02-18 06:55:40|14258.3|14256.3|14258.1|14256.1|14258.6|14256.6|14258.1|14256.1|1
1645167350000|2022-02-18 06:55:50|14257.7|14255.7|14257.7|14255.7|14258.1|14256.1|14257.7|14255.7|1
1645167360000|2022-02-18 06:56:00|14257.6|14255.6|14258.3|14256.3|14258.5|14256.5|14257.6|14255.6|1
1645167370000|2022-02-18 06:56:10|14258.6|14256.6|14257.2|14255.2|14258.6|14256.6|14257|14255|9
1645167380000|2022-02-18 06:56:20|14258.1|14256.1|14258|14256|14258.1|14256.1|14257.7|14255.7|2
1645167390000|2022-02-18 06:56:30|14258.1|14256.1|14258.1|14256.1|14258.1|14256.1|14257.8|14255.8|3
1645167400000|2022-02-18 06:56:40|14258.2|14256.2|14257.8|14255.8|14258.8|14256.8|14257.2|14255.2|8
1645167410000|2022-02-18 06:56:50|14256.5|14254.5|14255.2|14253.2|14256.5|14254.5|14255.2|14253.2|15
1645167420000|2022-02-18 06:57:00|14255.3|14253.3|14251.7|14249.7|14255.5|14253.5|14251.7|14249.7|46
1645167430000|2022-02-18 06:57:10|14251.8|14249.8|14251.6|14249.6|14252.2|14250.2|14251.3|14249.3|14
1645167440000|2022-02-18 06:57:20|14251.7|14249.7|14251.7|14249.7|14252.5|14250.5|14251.2|14249.2|7
1645167450000|2022-02-18 06:57:30|14251.8|14249.8|14251.3|14249.3|14252.5|14250.5|14251.2|14249.2|8
1645167460000|2022-02-18 06:57:40|14251.2|14249.2|14253.1|14251.1|14253.1|14251.1|14251.2|14249.2|19
1645167470000|2022-02-18 06:57:50|14253.2|14251.2|14253.8|14251.8|14254.3|14252.3|14253|14251|13
1645167480000|2022-02-18 06:58:00|14253.7|14251.7|14255.7|14253.7|14255.7|14253.7|14253.7|14251.7|35
1645167490000|2022-02-18 06:58:10|14255.8|14253.8|14255.7|14253.7|14256.5|14254.5|14255.3|14253.3|11
1645167500000|2022-02-18 06:58:20|14256|14254|14255.3|14253.3|14256|14254|14255.1|14253.1|7
1645167510000|2022-02-18 06:58:30|14255.7|14253.7|14255.6|14253.6|14255.7|14253.7|14255.2|14253.2|1
1645167520000|2022-02-18 06:58:40|14255.7|14253.7|14256.2|14254.2|14256.3|14254.3|14255.2|14253.2|14
1645167530000|2022-02-18 06:58:50|14256.3|14254.3|14255.5|14253.5|14256.3|14254.3|14255.3|14253.3|4
1645167540000|2022-02-18 06:59:00|14255.6|14253.6|14254.6|14252.6|14255.8|14253.8|14254.6|14252.6|15
1645167550000|2022-02-18 06:59:10|14254.7|14252.7|14254.8|14252.8|14255.2|14253.2|14254.7|14252.7|5
1645167560000|2022-02-18 06:59:20|14253.5|14251.5|14252.3|14250.3|14253.5|14251.5|14252.1|14250.1|20
1645167570000|2022-02-18 06:59:30|14252.5|14250.5|14254.1|14252.1|14254.1|14252.1|14252.2|14250.2|8
1645167580000|2022-02-18 06:59:40|14253.6|14251.6|14252.6|14250.6|14257|14255|14252|14250|42
1645167590000|2022-02-18 06:59:50|14252.7|14250.7|14253.3|14251.3|14253.3|14251.3|14251.8|14249.8|9
1645167600000|2022-02-18 07:00:00|14254.1|14252.1|14250.3|14248.3|14255.2|14253.2|14248.2|14246.2|110
1645167610000|2022-02-18 07:00:10|14249.7|14247.7|14247.2|14245.2|14250|14248|14244.3|14242.3|191
1645167620000|2022-02-18 07:00:20|14247.3|14245.3|14248.3|14246.3|14248.6|14246.6|14245.8|14243.8|41
1645167630000|2022-02-18 07:00:30|14248.5|14246.5|14248.5|14246.5|14248.5|14246.5|14246.2|14244.2|24
1645167640000|2022-02-18 07:00:40|14248.6|14246.6|14250.2|14248.2|14250.2|14248.2|14248.1|14246.1|32
1645167650000|2022-02-18 07:00:50|14250.1|14248.1|14254.2|14252.2|14254.6|14252.6|14249|14247|60
1645167660000|2022-02-18 07:01:00|14254.1|14252.1|14253.7|14251.7|14255.3|14253.3|14252.6|14250.6|28
1645167670000|2022-02-18 07:01:10|14254.5|14252.5|14255|14253|14255.3|14253.3|14253.8|14251.8|19
1645167680000|2022-02-18 07:01:20|14255.3|14253.3|14258.8|14256.8|14259.1|14257.1|14254.6|14252.6|46
1645167690000|2022-02-18 07:01:30|14258.7|14256.7|14256.7|14254.7|14259.5|14257.5|14256.3|14254.3|47
1645167700000|2022-02-18 07:01:40|14256.8|14254.8|14257.7|14255.7|14258.3|14256.3|14256.8|14254.8|11
1645167710000|2022-02-18 07:01:50|14257.8|14255.8|14257.3|14255.3|14258.7|14256.7|14257|14255|17
1645167720000|2022-02-18 07:02:00|14257|14255|14260.3|14258.3|14260.6|14258.6|14256.5|14254.5|52
1645167730000|2022-02-18 07:02:10|14260.5|14258.5|14261.1|14259.1|14261.8|14259.8|14260.3|14258.3|23
1645167740000|2022-02-18 07:02:20|14261.2|14259.2|14256.2|14254.2|14261.7|14259.7|14255.2|14253.2|43
1645167750000|2022-02-18 07:02:30|14256.7|14254.7|14255.3|14253.3|14257.6|14255.6|14255.2|14253.2|9
1645167760000|2022-02-18 07:02:40|14255.6|14253.6|14254.7|14252.7|14256|14254|14254|14252|38
1645167770000|2022-02-18 07:02:50|14254|14252|14254.6|14252.6|14255.7|14253.7|14254|14252|21
1645167780000|2022-02-18 07:03:00|14254.7|14252.7|14257.1|14255.1|14257.1|14255.1|14254.5|14252.5|24
1645167790000|2022-02-18 07:03:10|14257|14255|14255.2|14253.2|14257.1|14255.1|14254.7|14252.7|32
1645167800000|2022-02-18 07:03:20|14255.1|14253.1|14253.8|14251.8|14255.1|14253.1|14253.8|14251.8|16
1645167810000|2022-02-18 07:03:30|14253.7|14251.7|14251.5|14249.5|14253.8|14251.8|14251.2|14249.2|23
1645167820000|2022-02-18 07:03:40|14251.6|14249.6|14253.5|14251.5|14254|14252|14251.3|14249.3|13
1645167830000|2022-02-18 07:03:50|14253.6|14251.6|14260|14258|14260|14258|14251.8|14249.8|109
1645167840000|2022-02-18 07:04:00|14259.7|14257.7|14258|14256|14259.7|14257.7|14256.8|14254.8|30
1645167850000|2022-02-18 07:04:10|14257.1|14255.1|14259.2|14257.2|14259.7|14257.7|14257|14255|12
1645167860000|2022-02-18 07:04:20|14259.5|14257.5|14260.2|14258.2|14260.7|14258.7|14259.2|14257.2|8
1645167870000|2022-02-18 07:04:30|14260.1|14258.1|14260.7|14258.7|14261.2|14259.2|14258.7|14256.7|15
1645167880000|2022-02-18 07:04:40|14260.6|14258.6|14258.8|14256.8|14260.7|14258.7|14258.1|14256.1|9
1645167890000|2022-02-18 07:04:50|14258.7|14256.7|14259.6|14257.6|14259.7|14257.7|14257.8|14255.8|22
1645167900000|2022-02-18 07:05:00|14259.5|14257.5|14256.3|14254.3|14259.5|14257.5|14255.3|14253.3|27
1645167910000|2022-02-18 07:05:10|14256.5|14254.5|14257.3|14255.3|14257.3|14255.3|14255|14253|14
1645167920000|2022-02-18 07:05:20|14256.2|14254.2|14256.5|14254.5|14258.1|14256.1|14255.2|14253.2|14
1645167930000|2022-02-18 07:05:30|14256.6|14254.6|14256.1|14254.1|14256.7|14254.7|14254.6|14252.6|13
1645167940000|2022-02-18 07:05:40|14256.2|14254.2|14256.7|14254.7|14257.1|14255.1|14254.2|14252.2|18
1645167950000|2022-02-18 07:05:50|14256.1|14254.1|14254.7|14252.7|14256.6|14254.6|14253.3|14251.3|31
1645167960000|2022-02-18 07:06:00|14254.8|14252.8|14254.1|14252.1|14257.8|14255.8|14254|14252|14
1645167970000|2022-02-18 07:06:10|14254.2|14252.2|14254.6|14252.6|14254.6|14252.6|14253.8|14251.8|1
1645167980000|2022-02-18 07:06:20|14254.7|14252.7|14258.3|14256.3|14258.3|14256.3|14254.7|14252.7|6
1645167990000|2022-02-18 07:06:30|14257.8|14255.8|14261.1|14259.1|14261.2|14259.2|14257.8|14255.8|29
1645168000000|2022-02-18 07:06:40|14261.2|14259.2|14259.5|14257.5|14261.3|14259.3|14259.1|14257.1|25
1645168010000|2022-02-18 07:06:50|14259.3|14257.3|14259.2|14257.2|14259.8|14257.8|14258.3|14256.3|16
1645168020000|2022-02-18 07:07:00|14258.6|14256.6|14259.8|14257.8|14260|14258|14258.5|14256.5|2
1645168030000|2022-02-18 07:07:10|14259.7|14257.7|14257.8|14255.8|14259.7|14257.7|14257.1|14255.1|14
1645168040000|2022-02-18 07:07:20|14257.7|14255.7|14259.6|14257.6|14260.2|14258.2|14257.5|14255.5|12
1645168050000|2022-02-18 07:07:30|14258.6|14256.6|14259.7|14257.7|14260.1|14258.1|14258.2|14256.2|21
1645168060000|2022-02-18 07:07:40|14259.8|14257.8|14261.3|14259.3|14262|14260|14259.8|14257.8|22
1645168070000|2022-02-18 07:07:50|14261.6|14259.6|14262.7|14260.7|14263.2|14261.2|14261|14259|36
1645168080000|2022-02-18 07:08:00|14263|14261|14260|14258|14263|14261|14259.2|14257.2|29
1645168090000|2022-02-18 07:08:10|14260.3|14258.3|14259.3|14257.3|14260.8|14258.8|14259.3|14257.3|3
1645168100000|2022-02-18 07:08:20|14259.5|14257.5|14260.5|14258.5|14261.7|14259.7|14259.5|14257.5|10
1645168110000|2022-02-18 07:08:30|14260.6|14258.6|14262.1|14260.1|14263.1|14261.1|14260.5|14258.5|16
1645168120000|2022-02-18 07:08:40|14262.2|14260.2|14263.6|14261.6|14264.3|14262.3|14261.3|14259.3|21
1645168130000|2022-02-18 07:08:50|14263.5|14261.5|14265.8|14263.8|14266.2|14264.2|14263.5|14261.5|15
1645168140000|2022-02-18 07:09:00|14265.7|14263.7|14265.5|14263.5|14267.6|14265.6|14264.7|14262.7|61
1645168150000|2022-02-18 07:09:10|14265.8|14263.8|14265|14263|14266.3|14264.3|14265|14263|10
1645168160000|2022-02-18 07:09:20|14265.1|14263.1|14265.3|14263.3|14265.5|14263.5|14265.1|14263.1|3
1645168170000|2022-02-18 07:09:30|14265.2|14263.2|14263|14261|14265.2|14263.2|14262.6|14260.6|14
1645168180000|2022-02-18 07:09:40|14262.8|14260.8|14261.5|14259.5|14263|14261|14260.2|14258.2|14
1645168190000|2022-02-18 07:09:50|14261.6|14259.6|14262|14260|14262.2|14260.2|14261.1|14259.1|10
1645168200000|2022-02-18 07:10:00|14262.1|14260.1|14263.8|14261.8|14265|14263|14262.1|14260.1|20
1645168210000|2022-02-18 07:10:10|14263.7|14261.7|14263.1|14261.1|14263.7|14261.7|14262|14260|8
1645168220000|2022-02-18 07:10:20|14263.3|14261.3|14261.8|14259.8|14263.7|14261.7|14260.5|14258.5|16
1645168230000|2022-02-18 07:10:30|14262|14260|14261.2|14259.2|14262.6|14260.6|14260.3|14258.3|5
1645168240000|2022-02-18 07:10:40|14261.3|14259.3|14261.2|14259.2|14261.6|14259.6|14260.7|14258.7|0
1645168250000|2022-02-18 07:10:50|14261.3|14259.3|14261.3|14259.3|14262.6|14260.6|14261.1|14259.1|5
1645168260000|2022-02-18 07:11:00|14261.5|14259.5|14262.6|14260.6|14263|14261|14261.2|14259.2|18
1645168270000|2022-02-18 07:11:10|14262.7|14260.7|14263.7|14261.7|14263.8|14261.8|14262.7|14260.7|2
1645168280000|2022-02-18 07:11:20|14263.8|14261.8|14264|14262|14265.2|14263.2|14263.6|14261.6|21
1645168290000|2022-02-18 07:11:30|14263.8|14261.8|14262.7|14260.7|14265.5|14263.5|14262.7|14260.7|20
1645168300000|2022-02-18 07:11:40|14262.6|14260.6|14262.8|14260.8|14264.1|14262.1|14262.6|14260.6|4
1645168310000|2022-02-18 07:11:50|14262.3|14260.3|14261.3|14259.3|14262.5|14260.5|14261.3|14259.3|15
1645168320000|2022-02-18 07:12:00|14261.5|14259.5|14261.5|14259.5|14261.8|14259.8|14260.8|14258.8|6
1645168330000|2022-02-18 07:12:10|14261.3|14259.3|14258.3|14256.3|14261.5|14259.5|14257.7|14255.7|30
1645168340000|2022-02-18 07:12:20|14258.2|14256.2|14256.5|14254.5|14258.2|14256.2|14256|14254|12
1645168350000|2022-02-18 07:12:30|14256.3|14254.3|14255.6|14253.6|14256.3|14254.3|14254.5|14252.5|23
1645168360000|2022-02-18 07:12:40|14254.7|14252.7|14252.6|14250.6|14255|14253|14252.2|14250.2|32
1645168370000|2022-02-18 07:12:50|14253.1|14251.1|14253.1|14251.1|14254.1|14252.1|14252.3|14250.3|17
1645168380000|2022-02-18 07:13:00|14253|14251|14253|14251|14253.1|14251.1|14251.3|14249.3|43
1645168390000|2022-02-18 07:13:10|14253.5|14251.5|14256.2|14254.2|14257|14255|14253.5|14251.5|33
1645168400000|2022-02-18 07:13:20|14256.5|14254.5|14253.5|14251.5|14256.7|14254.7|14253.2|14251.2|18
1645168410000|2022-02-18 07:13:30|14253.6|14251.6|14252.1|14250.1|14254.3|14252.3|14251.3|14249.3|68
1645168420000|2022-02-18 07:13:40|14252.2|14250.2|14253.2|14251.2|14253.7|14251.7|14252.1|14250.1|4
1645168430000|2022-02-18 07:13:50|14253.3|14251.3|14253.8|14251.8|14255|14253|14253.2|14251.2|8
1645168440000|2022-02-18 07:14:00|14253.7|14251.7|14254.6|14252.6|14256.2|14254.2|14253.2|14251.2|14
1645168450000|2022-02-18 07:14:10|14255.2|14253.2|14256.6|14254.6|14256.6|14254.6|14254.3|14252.3|9
1645168460000|2022-02-18 07:14:20|14256.7|14254.7|14257.5|14255.5|14258.5|14256.5|14255.3|14253.3|38
1645168470000|2022-02-18 07:14:30|14257.7|14255.7|14259.6|14257.6|14259.7|14257.7|14257.3|14255.3|13
1645168480000|2022-02-18 07:14:40|14259.5|14257.5|14260.6|14258.6|14261.2|14259.2|14259|14257|16
1645168490000|2022-02-18 07:14:50|14260.7|14258.7|14260.8|14258.8|14260.8|14258.8|14259.8|14257.8|6
1645168500000|2022-02-18 07:15:00|14261|14259|14266.2|14264.2|14266.3|14264.3|14260.7|14258.7|41
1645168510000|2022-02-18 07:15:10|14265.8|14263.8|14265|14263|14266.1|14264.1|14264.5|14262.5|24
1645168520000|2022-02-18 07:15:20|14265.1|14263.1|14267.3|14265.3|14267.3|14265.3|14265.1|14263.1|26
1645168530000|2022-02-18 07:15:30|14267.1|14265.1|14266.5|14264.5|14268.1|14266.1|14266.1|14264.1|33
1645168540000|2022-02-18 07:15:40|14266.3|14264.3|14265.1|14263.1|14266.3|14264.3|14263.6|14261.6|36
1645168550000|2022-02-18 07:15:50|14265.2|14263.2|14263.8|14261.8|14265.2|14263.2|14263.5|14261.5|50
1645168560000|2022-02-18 07:16:00|14263.6|14261.6|14262.3|14260.3|14264.6|14262.6|14261.7|14259.7|18
1645168570000|2022-02-18 07:16:10|14262.8|14260.8|14263.8|14261.8|14264|14262|14262.7|14260.7|5
1645168580000|2022-02-18 07:16:20|14264|14262|14263.5|14261.5|14266.5|14264.5|14263.3|14261.3|33
1645168590000|2022-02-18 07:16:30|14262.6|14260.6|14263.6|14261.6|14264.3|14262.3|14262.6|14260.6|6
1645168600000|2022-02-18 07:16:40|14263.5|14261.5|14263.3|14261.3|14263.8|14261.8|14261|14259|12
1645168610000|2022-02-18 07:16:50|14263.2|14261.2|14263.7|14261.7|14263.8|14261.8|14262.7|14260.7|7
1645168620000|2022-02-18 07:17:00|14263.6|14261.6|14264|14262|14264.5|14262.5|14263.3|14261.3|6
1645168630000|2022-02-18 07:17:10|14264.1|14262.1|14263.2|14261.2|14264.2|14262.2|14263|14261|4
1645168640000|2022-02-18 07:17:20|14263.1|14261.1|14262.5|14260.5|14263.2|14261.2|14261.8|14259.8|16
1645168650000|2022-02-18 07:17:30|14262.3|14260.3|14263|14261|14263.1|14261.1|14262.3|14260.3|1
1645168660000|2022-02-18 07:17:40|14263.1|14261.1|14262|14260|14263.1|14261.1|14260.5|14258.5|11
1645168670000|2022-02-18 07:17:50|14261.8|14259.8|14261.1|14259.1|14261.8|14259.8|14260.1|14258.1|10
1645168680000|2022-02-18 07:18:00|14261.2|14259.2|14260.8|14258.8|14261.5|14259.5|14260.7|14258.7|9
1645168690000|2022-02-18 07:18:10|14260.7|14258.7|14260.3|14258.3|14260.7|14258.7|14259.6|14257.6|9
1645168700000|2022-02-18 07:18:20|14260.2|14258.2|14262.3|14260.3|14262.5|14260.5|14259.7|14257.7|12
1645168710000|2022-02-18 07:18:30|14262.5|14260.5|14264.3|14262.3|14265.2|14263.2|14262.3|14260.3|27
1645168720000|2022-02-18 07:18:40|14264.2|14262.2|14262.6|14260.6|14264.8|14262.8|14262.2|14260.2|7
1645168730000|2022-02-18 07:18:50|14262.5|14260.5|14261.1|14259.1|14262.5|14260.5|14260.7|14258.7|5
1645168740000|2022-02-18 07:19:00|14261.3|14259.3|14262|14260|14262.5|14260.5|14261.1|14259.1|9
1645168750000|2022-02-18 07:19:10|14262.1|14260.1|14264.3|14262.3|14264.6|14262.6|14262|14260|8
1645168760000|2022-02-18 07:19:20|14264|14262|14262.2|14260.2|14264.1|14262.1|14262|14260|10
1645168770000|2022-02-18 07:19:30|14261.8|14259.8|14259.8|14257.8|14261.8|14259.8|14259.6|14257.6|13
1645168780000|2022-02-18 07:19:40|14259.7|14257.7|14257.8|14255.8|14259.7|14257.7|14257.5|14255.5|36
1645168790000|2022-02-18 07:19:50|14257.5|14255.5|14257.6|14255.6|14258|14256|14257.1|14255.1|11
1645168800000|2022-02-18 07:20:00|14257.7|14255.7|14259.1|14257.1|14259.2|14257.2|14257.1|14255.1|21
1645168810000|2022-02-18 07:20:10|14259|14257|14257.6|14255.6|14259.1|14257.1|14257.1|14255.1|7
1645168820000|2022-02-18 07:20:20|14257.7|14255.7|14259.2|14257.2|14259.5|14257.5|14257.3|14255.3|10
1645168830000|2022-02-18 07:20:30|14259.8|14257.8|14259.3|14257.3|14260.3|14258.3|14258.7|14256.7|10
1645168840000|2022-02-18 07:20:40|14259.5|14257.5|14257.5|14255.5|14259.7|14257.7|14257.3|14255.3|11
1645168850000|2022-02-18 07:20:50|14257.6|14255.6|14258.1|14256.1|14260|14258|14257.5|14255.5|9
1645168860000|2022-02-18 07:21:00|14258|14256|14256.2|14254.2|14258|14256|14256.2|14254.2|9
1645168870000|2022-02-18 07:21:10|14256|14254|14257.3|14255.3|14258|14256|14255.8|14253.8|7
1645168880000|2022-02-18 07:21:20|14257.5|14255.5|14257.5|14255.5|14258.2|14256.2|14256.8|14254.8|16
1645168890000|2022-02-18 07:21:30|14257.3|14255.3|14256.1|14254.1|14257.3|14255.3|14255.6|14253.6|6
1645168900000|2022-02-18 07:21:40|14256.2|14254.2|14254.6|14252.6|14256.6|14254.6|14253.7|14251.7|27
1645168910000|2022-02-18 07:21:50|14253.8|14251.8|14253.5|14251.5|14253.8|14251.8|14253.1|14251.1|20
1645168920000|2022-02-18 07:22:00|14253.6|14251.6|14254.1|14252.1|14254.3|14252.3|14252|14250|25
1645168930000|2022-02-18 07:22:10|14254.2|14252.2|14255.1|14253.1|14255.1|14253.1|14254.2|14252.2|5
1645168940000|2022-02-18 07:22:20|14255.2|14253.2|14255.1|14253.1|14255.6|14253.6|14254.6|14252.6|15
1645168950000|2022-02-18 07:22:30|14255|14253|14255.3|14253.3|14255.7|14253.7|14255|14253|9
1645168960000|2022-02-18 07:22:40|14255.5|14253.5|14256.6|14254.6|14256.7|14254.7|14253.8|14251.8|20
1645168970000|2022-02-18 07:22:50|14257.6|14255.6|14257.3|14255.3|14258.7|14256.7|14256.6|14254.6|9
1645168980000|2022-02-18 07:23:00|14257.2|14255.2|14257.2|14255.2|14257.6|14255.6|14256.7|14254.7|2
1645168990000|2022-02-18 07:23:10|14256.3|14254.3|14256|14254|14256.3|14254.3|14255.8|14253.8|7
1645169000000|2022-02-18 07:23:20|14255.3|14253.3|14253.1|14251.1|14255.5|14253.5|14252.6|14250.6|21
1645169010000|2022-02-18 07:23:30|14253.2|14251.2|14253.5|14251.5|14253.8|14251.8|14252|14250|23
1645169020000|2022-02-18 07:23:40|14253.3|14251.3|14256.8|14254.8|14257.6|14255.6|14253.3|14251.3|8
1645169030000|2022-02-18 07:23:50|14257.2|14255.2|14255.6|14253.6|14257.5|14255.5|14255.1|14253.1|12
1645169040000|2022-02-18 07:24:00|14255.5|14253.5|14255.6|14253.6|14256|14254|14255.2|14253.2|2
1645169050000|2022-02-18 07:24:10|14255.7|14253.7|14254.2|14252.2|14255.7|14253.7|14254.2|14252.2|1
1645169060000|2022-02-18 07:24:20|14254.3|14252.3|14253.6|14251.6|14254.6|14252.6|14253|14251|5
1645169070000|2022-02-18 07:24:30|14253.5|14251.5|14252.6|14250.6|14253.8|14251.8|14252.5|14250.5|15
1645169080000|2022-02-18 07:24:40|14252.5|14250.5|14252.8|14250.8|14252.8|14250.8|14252.1|14250.1|28
1645169090000|2022-02-18 07:24:50|14252.6|14250.6|14250|14248|14253|14251|14249.8|14247.8|40
1645169100000|2022-02-18 07:25:00|14249.8|14247.8|14250.2|14248.2|14250.7|14248.7|14249.5|14247.5|18
1645169110000|2022-02-18 07:25:10|14250.5|14248.5|14249.6|14247.6|14250.7|14248.7|14249.5|14247.5|27
1645169120000|2022-02-18 07:25:20|14249.7|14247.7|14250.1|14248.1|14250.1|14248.1|14249.6|14247.6|5
1645169130000|2022-02-18 07:25:30|14250|14248|14250.5|14248.5|14250.5|14248.5|14249.6|14247.6|8
1645169140000|2022-02-18 07:25:40|14250.8|14248.8|14252.6|14250.6|14252.6|14250.6|14250.8|14248.8|26
1645169150000|2022-02-18 07:25:50|14252.7|14250.7|14250.8|14248.8|14254.6|14252.6|14250.8|14248.8|24
1645169160000|2022-02-18 07:26:00|14250.7|14248.7|14250|14248|14250.8|14248.8|14249.5|14247.5|14
1645169170000|2022-02-18 07:26:10|14250.1|14248.1|14250.7|14248.7|14251.2|14249.2|14250.1|14248.1|2
1645169180000|2022-02-18 07:26:20|14250.8|14248.8|14250|14248|14250.8|14248.8|14249.6|14247.6|6
1645169190000|2022-02-18 07:26:30|14249.8|14247.8|14250.7|14248.7|14250.7|14248.7|14249.7|14247.7|9
1645169200000|2022-02-18 07:26:40|14250.6|14248.6|14250.1|14248.1|14251.1|14249.1|14250|14248|5
1645169210000|2022-02-18 07:26:50|14249.6|14247.6|14248.5|14246.5|14250|14248|14248.5|14246.5|17
1645169220000|2022-02-18 07:27:00|14248.6|14246.6|14251.1|14249.1|14251.8|14249.8|14248.2|14246.2|23
1645169230000|2022-02-18 07:27:10|14251.2|14249.2|14252|14250|14252.6|14250.6|14249|14247|19
1645169240000|2022-02-18 07:27:20|14251.8|14249.8|14252.8|14250.8|14254|14252|14251.7|14249.7|25
1645169250000|2022-02-18 07:27:30|14252.7|14250.7|14252|14250|14253.8|14251.8|14252|14250|11
1645169260000|2022-02-18 07:27:40|14251.7|14249.7|14251.7|14249.7|14252.5|14250.5|14251.2|14249.2|22
1645169270000|2022-02-18 07:27:50|14251.8|14249.8|14252.3|14250.3|14252.8|14250.8|14251.3|14249.3|6
1645169280000|2022-02-18 07:28:00|14252.5|14250.5|14252|14250|14252.8|14250.8|14251.7|14249.7|5
1645169290000|2022-02-18 07:28:10|14251.8|14249.8|14252.1|14250.1|14252.8|14250.8|14251.8|14249.8|0
1645169300000|2022-02-18 07:28:20|14252.2|14250.2|14249.8|14247.8|14252.2|14250.2|14249.2|14247.2|10
1645169310000|2022-02-18 07:28:30|14250.2|14248.2|14251.2|14249.2|14251.6|14249.6|14250.2|14248.2|10
1645169320000|2022-02-18 07:28:40|14251.1|14249.1|14251.7|14249.7|14252.8|14250.8|14251.1|14249.1|8
1645169330000|2022-02-18 07:28:50|14251.8|14249.8|14251|14249|14252.6|14250.6|14250.5|14248.5|13
1645169340000|2022-02-18 07:29:00|14250.8|14248.8|14249.1|14247.1|14251.1|14249.1|14249.1|14247.1|8
1645169350000|2022-02-18 07:29:10|14249|14247|14250.5|14248.5|14250.5|14248.5|14248.2|14246.2|13
1645169360000|2022-02-18 07:29:20|14250|14248|14250.8|14248.8|14252|14250|14249.7|14247.7|9
1645169370000|2022-02-18 07:29:30|14251|14249|14251|14249|14252.2|14250.2|14250.6|14248.6|5
1645169380000|2022-02-18 07:29:40|14250.8|14248.8|14250.8|14248.8|14251|14249|14250.3|14248.3|12
1645169390000|2022-02-18 07:29:50|14251|14249|14251.2|14249.2|14251.5|14249.5|14250.7|14248.7|5
1645169400000|2022-02-18 07:30:00|14251.1|14249.1|14249.1|14247.1|14252.1|14250.1|14247.7|14245.7|44
1645169410000|2022-02-18 07:30:10|14249.2|14247.2|14250|14248|14250.1|14248.1|14247.6|14245.6|13
1645169420000|2022-02-18 07:30:20|14250.1|14248.1|14250.1|14248.1|14250.8|14248.8|14250|14248|6
1645169430000|2022-02-18 07:30:30|14250.3|14248.3|14253.6|14251.6|14253.7|14251.7|14250.3|14248.3|17
1645169440000|2022-02-18 07:30:40|14253.7|14251.7|14255.6|14253.6|14257.3|14255.3|14253.7|14251.7|54
1645169450000|2022-02-18 07:30:50|14255.3|14253.3|14254.3|14252.3|14255.8|14253.8|14252.5|14250.5|13
1645169460000|2022-02-18 07:31:00|14254.2|14252.2|14254.3|14252.3|14256.2|14254.2|14253.7|14251.7|14
1645169470000|2022-02-18 07:31:10|14254.7|14252.7|14254.1|14252.1|14255|14253|14253.1|14251.1|4
1645169480000|2022-02-18 07:31:20|14254.2|14252.2|14251.8|14249.8|14254.3|14252.3|14251.8|14249.8|10
1645169490000|2022-02-18 07:31:30|14252|14250|14250.3|14248.3|14252.6|14250.6|14250.3|14248.3|7
1645169500000|2022-02-18 07:31:40|14250.6|14248.6|14251|14249|14251|14249|14249.8|14247.8|7
1645169510000|2022-02-18 07:31:50|14250.7|14248.7|14250.1|14248.1|14250.8|14248.8|14249.8|14247.8|9
1645169520000|2022-02-18 07:32:00|14250.2|14248.2|14252.2|14250.2|14252.5|14250.5|14250.2|14248.2|8
1645169530000|2022-02-18 07:32:10|14251.6|14249.6|14249.3|14247.3|14251.6|14249.6|14249.2|14247.2|4
1645169540000|2022-02-18 07:32:20|14249.1|14247.1|14248.3|14246.3|14249.1|14247.1|14247.6|14245.6|42
1645169550000|2022-02-18 07:32:30|14248.2|14246.2|14247.7|14245.7|14248.2|14246.2|14246.6|14244.6|21
1645169560000|2022-02-18 07:32:40|14247.6|14245.6|14246.8|14244.8|14248.1|14246.1|14246.3|14244.3|26
1645169570000|2022-02-18 07:32:50|14246.6|14244.6|14246.6|14244.6|14247.6|14245.6|14246.2|14244.2|14
1645169580000|2022-02-18 07:33:00|14247.3|14245.3|14248.3|14246.3|14248.5|14246.5|14246.7|14244.7|17
1645169590000|2022-02-18 07:33:10|14248.2|14246.2|14249.6|14247.6|14250|14248|14246.8|14244.8|54
1645169600000|2022-02-18 07:33:20|14249.5|14247.5|14249|14247|14249.8|14247.8|14248.6|14246.6|10
1645169610000|2022-02-18 07:33:30|14248.8|14246.8|14250|14248|14250|14248|14248.1|14246.1|11
1645169620000|2022-02-18 07:33:40|14249.8|14247.8|14248.7|14246.7|14249.8|14247.8|14248.1|14246.1|18
1645169630000|2022-02-18 07:33:50|14248.8|14246.8|14247.3|14245.3|14249|14247|14246.8|14244.8|14
1645169640000|2022-02-18 07:34:00|14247.2|14245.2|14246.7|14244.7|14247.3|14245.3|14246.6|14244.6|19
1645169650000|2022-02-18 07:34:10|14246.6|14244.6|14246|14244|14246.6|14244.6|14245.3|14243.3|22
1645169660000|2022-02-18 07:34:20|14246.2|14244.2|14246.6|14244.6|14246.8|14244.8|14245|14243|33
1645169670000|2022-02-18 07:34:30|14246.7|14244.7|14245.3|14243.3|14248.1|14246.1|14245.3|14243.3|25
1645169680000|2022-02-18 07:34:40|14245.6|14243.6|14249|14247|14249.2|14247.2|14245.3|14243.3|35
1645169690000|2022-02-18 07:34:50|14248.8|14246.8|14248.5|14246.5|14248.8|14246.8|14247.7|14245.7|12
1645169700000|2022-02-18 07:35:00|14249|14247|14251.2|14249.2|14251.5|14249.5|14248.5|14246.5|14
1645169710000|2022-02-18 07:35:10|14251.3|14249.3|14251.3|14249.3|14252.8|14250.8|14251.2|14249.2|23
1645169720000|2022-02-18 07:35:20|14251.2|14249.2|14251.6|14249.6|14251.7|14249.7|14250|14248|7
1645169730000|2022-02-18 07:35:30|14251.3|14249.3|14253.5|14251.5|14253.6|14251.6|14251.3|14249.3|9
1645169740000|2022-02-18 07:35:40|14253.3|14251.3|14252.2|14250.2|14253.5|14251.5|14252.2|14250.2|16
1645169750000|2022-02-18 07:35:50|14252.3|14250.3|14253.2|14251.2|14253.5|14251.5|14252|14250|6
1645169760000|2022-02-18 07:36:00|14253.3|14251.3|14253|14251|14254.1|14252.1|14252.5|14250.5|33
1645169770000|2022-02-18 07:36:10|14253.1|14251.1|14253.3|14251.3|14253.6|14251.6|14252.8|14250.8|6
1645169780000|2022-02-18 07:36:20|14253.5|14251.5|14251.7|14249.7|14253.6|14251.6|14250.7|14248.7|13
1645169790000|2022-02-18 07:36:30|14250.7|14248.7|14251.1|14249.1|14251.6|14249.6|14250.6|14248.6|2
1645169800000|2022-02-18 07:36:40|14251|14249|14249.1|14247.1|14251.1|14249.1|14247.3|14245.3|22
1645169810000|2022-02-18 07:36:50|14249.2|14247.2|14250.7|14248.7|14251.5|14249.5|14248.5|14246.5|7
1645169820000|2022-02-18 07:37:00|14250.8|14248.8|14250.6|14248.6|14251.1|14249.1|14250.5|14248.5|4
1645169830000|2022-02-18 07:37:10|14250.5|14248.5|14249.2|14247.2|14250.5|14248.5|14248.8|14246.8|3
1645169840000|2022-02-18 07:37:20|14249.1|14247.1|14248.6|14246.6|14249.2|14247.2|14248|14246|10
1645169850000|2022-02-18 07:37:30|14248.7|14246.7|14243.2|14241.2|14248.7|14246.7|14238.8|14236.8|199
1645169860000|2022-02-18 07:37:40|14243.7|14241.7|14244|14242|14244.6|14242.6|14243|14241|23
1645169870000|2022-02-18 07:37:50|14244.1|14242.1|14243.5|14241.5|14244.5|14242.5|14243.1|14241.1|11
1645169880000|2022-02-18 07:38:00|14244|14242|14244|14242|14244.5|14242.5|14241.8|14239.8|30
1645169890000|2022-02-18 07:38:10|14243.8|14241.8|14242.3|14240.3|14244|14242|14241.8|14239.8|8
1645169900000|2022-02-18 07:38:20|14242.6|14240.6|14241|14239|14242.7|14240.7|14241|14239|43
1645169910000|2022-02-18 07:38:30|14240.7|14238.7|14240.7|14238.7|14241.3|14239.3|14240.7|14238.7|29
1645169920000|2022-02-18 07:38:40|14240.6|14238.6|14241.2|14239.2|14242.2|14240.2|14240.1|14238.1|36
1645169930000|2022-02-18 07:38:50|14241.1|14239.1|14240.5|14238.5|14241.8|14239.8|14240.2|14238.2|5
1645169940000|2022-02-18 07:39:00|14240.6|14238.6|14242.3|14240.3|14242.3|14240.3|14240.5|14238.5|19
1645169950000|2022-02-18 07:39:10|14242.2|14240.2|14245.3|14243.3|14246.2|14244.2|14242.2|14240.2|28
1645169960000|2022-02-18 07:39:20|14245.2|14243.2|14244.1|14242.1|14245.6|14243.6|14244.1|14242.1|12
1645169970000|2022-02-18 07:39:30|14244|14242|14243.8|14241.8|14244|14242|14242.7|14240.7|7
1645169980000|2022-02-18 07:39:40|14243.7|14241.7|14248.3|14246.3|14248.3|14246.3|14243.5|14241.5|38
1645169990000|2022-02-18 07:39:50|14247.8|14245.8|14245|14243|14248.6|14246.6|14244.7|14242.7|17
1645170000000|2022-02-18 07:40:00|14245.6|14243.6|14245.1|14243.1|14245.8|14243.8|14244.3|14242.3|9
1645170010000|2022-02-18 07:40:10|14245|14243|14246.3|14244.3|14246.3|14244.3|14244.2|14242.2|5
1645170020000|2022-02-18 07:40:20|14246.5|14244.5|14246.7|14244.7|14247.5|14245.5|14246|14244|15
1645170030000|2022-02-18 07:40:30|14246.6|14244.6|14246.1|14244.1|14246.6|14244.6|14245.6|14243.6|3
1645170040000|2022-02-18 07:40:40|14247.1|14245.1|14249.7|14247.7|14249.7|14247.7|14246.6|14244.6|19
1645170050000|2022-02-18 07:40:50|14249.6|14247.6|14250.5|14248.5|14250.5|14248.5|14249.3|14247.3|20
1645170060000|2022-02-18 07:41:00|14250.6|14248.6|14249.6|14247.6|14251.7|14249.7|14249.6|14247.6|20
1645170070000|2022-02-18 07:41:10|14249.7|14247.7|14249.6|14247.6|14250.3|14248.3|14249.1|14247.1|5
1645170080000|2022-02-18 07:41:20|14249.7|14247.7|14251.5|14249.5|14251.7|14249.7|14249.6|14247.6|8
1645170090000|2022-02-18 07:41:30|14251.3|14249.3|14248.5|14246.5|14251.5|14249.5|14248|14246|15
1645170100000|2022-02-18 07:41:40|14248.1|14246.1|14249.5|14247.5|14249.7|14247.7|14247.7|14245.7|4
1645170110000|2022-02-18 07:41:50|14249.3|14247.3|14249.5|14247.5|14249.5|14247.5|14249|14247|0
1645170120000|2022-02-18 07:42:00|14249|14247|14248|14246|14249.3|14247.3|14247.2|14245.2|19
1645170130000|2022-02-18 07:42:10|14247.8|14245.8|14248.3|14246.3|14249.6|14247.6|14247.6|14245.6|6
1645170140000|2022-02-18 07:42:20|14248.2|14246.2|14248.3|14246.3|14248.3|14246.3|14247.3|14245.3|5
1645170150000|2022-02-18 07:42:30|14248|14246|14251.1|14249.1|14252.3|14250.3|14248|14246|31
1645170160000|2022-02-18 07:42:40|14251.2|14249.2|14251.3|14249.3|14251.3|14249.3|14250.7|14248.7|4
1645170170000|2022-02-18 07:42:50|14251.2|14249.2|14249.7|14247.7|14251.3|14249.3|14249.5|14247.5|5
1645170180000|2022-02-18 07:43:00|14249.8|14247.8|14249.6|14247.6|14250|14248|14248.5|14246.5|15
1645170190000|2022-02-18 07:43:10|14249.7|14247.7|14249.8|14247.8|14250.3|14248.3|14249.2|14247.2|6
1645170200000|2022-02-18 07:43:20|14250|14248|14249.3|14247.3|14250.1|14248.1|14248.3|14246.3|12
1645170210000|2022-02-18 07:43:30|14249.5|14247.5|14248.3|14246.3|14249.6|14247.6|14248.3|14246.3|1
1645170220000|2022-02-18 07:43:40|14248.2|14246.2|14249.6|14247.6|14250.2|14248.2|14247.7|14245.7|19
1645170230000|2022-02-18 07:43:50|14249.5|14247.5|14251.2|14249.2|14251.2|14249.2|14249.5|14247.5|9
1645170240000|2022-02-18 07:44:00|14251.1|14249.1|14254.5|14252.5|14254.5|14252.5|14251.1|14249.1|47
1645170250000|2022-02-18 07:44:10|14254.3|14252.3|14254|14252|14255.3|14253.3|14253.1|14251.1|11
1645170260000|2022-02-18 07:44:20|14254.1|14252.1|14253.8|14251.8|14254.1|14252.1|14253.1|14251.1|6
1645170270000|2022-02-18 07:44:30|14253.5|14251.5|14252.1|14250.1|14253.5|14251.5|14251.3|14249.3|16
1645170280000|2022-02-18 07:44:40|14252|14250|14252|14250|14252.5|14250.5|14251.5|14249.5|10
1645170290000|2022-02-18 07:44:50|14251.8|14249.8|14252.8|14250.8|14253.1|14251.1|14251.8|14249.8|6
1645170300000|2022-02-18 07:45:00|14253|14251|14254.7|14252.7|14255|14253|14253|14251|7
1645170310000|2022-02-18 07:45:10|14254.8|14252.8|14254.8|14252.8|14255|14253|14254.6|14252.6|2
1645170320000|2022-02-18 07:45:20|14254.7|14252.7|14254.8|14252.8|14255.1|14253.1|14254.5|14252.5|2
1645170330000|2022-02-18 07:45:30|14254.7|14252.7|14253.1|14251.1|14255.5|14253.5|14252.7|14250.7|44
1645170340000|2022-02-18 07:45:40|14253.5|14251.5|14254.7|14252.7|14255|14253|14252.5|14250.5|7
1645170350000|2022-02-18 07:45:50|14255.1|14253.1|14255.1|14253.1|14255.7|14253.7|14254.6|14252.6|1
1645170360000|2022-02-18 07:46:00|14255.2|14253.2|14256.7|14254.7|14257.1|14255.1|14255.2|14253.2|37
1645170370000|2022-02-18 07:46:10|14256.8|14254.8|14256.6|14254.6|14257.1|14255.1|14255.6|14253.6|4
1645170380000|2022-02-18 07:46:20|14256.8|14254.8|14256.6|14254.6|14257.1|14255.1|14256.3|14254.3|5
1645170390000|2022-02-18 07:46:30|14256.5|14254.5|14256.8|14254.8|14257.1|14255.1|14255.8|14253.8|8
1645170400000|2022-02-18 07:46:40|14256.1|14254.1|14255.1|14253.1|14256.2|14254.2|14254.8|14252.8|9
1645170410000|2022-02-18 07:46:50|14255|14253|14254.3|14252.3|14255.1|14253.1|14253.1|14251.1|15
1645170420000|2022-02-18 07:47:00|14254.2|14252.2|14251.8|14249.8|14254.2|14252.2|14251.6|14249.6|19
1645170430000|2022-02-18 07:47:10|14251.2|14249.2|14253.2|14251.2|14253.8|14251.8|14250.6|14248.6|19
1645170440000|2022-02-18 07:47:20|14253.1|14251.1|14254.3|14252.3|14254.8|14252.8|14253|14251|7
1645170450000|2022-02-18 07:47:30|14254.1|14252.1|14254.8|14252.8|14255|14253|14254|14252|5
1645170460000|2022-02-18 07:47:40|14254.7|14252.7|14251.8|14249.8|14254.7|14252.7|14251.3|14249.3|17
1645170470000|2022-02-18 07:47:50|14251.6|14249.6|14252.2|14250.2|14252.3|14250.3|14251.3|14249.3|4
1645170480000|2022-02-18 07:48:00|14252.1|14250.1|14251|14249|14252.5|14250.5|14250.7|14248.7|10
1645170490000|2022-02-18 07:48:10|14250.8|14248.8|14251.8|14249.8|14252.6|14250.6|14250.8|14248.8|6
1645170500000|2022-02-18 07:48:20|14251.3|14249.3|14251|14249|14251.3|14249.3|14250.7|14248.7|15
1645170510000|2022-02-18 07:48:30|14250.8|14248.8|14251.1|14249.1|14252.1|14250.1|14250.6|14248.6|8
1645170520000|2022-02-18 07:48:40|14251.2|14249.2|14251.8|14249.8|14251.8|14249.8|14251.1|14249.1|2
1645170530000|2022-02-18 07:48:50|14252|14250|14251.2|14249.2|14253|14251|14251.2|14249.2|12
1645170540000|2022-02-18 07:49:00|14251.3|14249.3|14254.5|14252.5|14254.6|14252.6|14251.2|14249.2|12
1645170550000|2022-02-18 07:49:10|14254.6|14252.6|14254|14252|14254.6|14252.6|14253.3|14251.3|0
1645170560000|2022-02-18 07:49:20|14253.6|14251.6|14253|14251|14254|14252|14253|14251|2
1645170570000|2022-02-18 07:49:30|14253.1|14251.1|14251.8|14249.8|14253.2|14251.2|14251.2|14249.2|10
1645170580000|2022-02-18 07:49:40|14251.7|14249.7|14251.2|14249.2|14251.8|14249.8|14251.2|14249.2|8
1645170590000|2022-02-18 07:49:50|14251.3|14249.3|14248.8|14246.8|14251.5|14249.5|14248.7|14246.7|20
1645170600000|2022-02-18 07:50:00|14248.5|14246.5|14248.1|14246.1|14249.7|14247.7|14247.3|14245.3|18
1645170610000|2022-02-18 07:50:10|14248.2|14246.2|14250.3|14248.3|14250.3|14248.3|14247.8|14245.8|10
1645170620000|2022-02-18 07:50:20|14250.2|14248.2|14250.2|14248.2|14250.2|14248.2|14249.3|14247.3|3
1645170630000|2022-02-18 07:50:30|14250.3|14248.3|14249.7|14247.7|14250.3|14248.3|14249.6|14247.6|14
1645170640000|2022-02-18 07:50:40|14249.8|14247.8|14248.5|14246.5|14249.8|14247.8|14247.8|14245.8|21
1645170650000|2022-02-18 07:50:50|14248.6|14246.6|14249.1|14247.1|14249.8|14247.8|14246.8|14244.8|53
1645170660000|2022-02-18 07:51:00|14249.2|14247.2|14249.8|14247.8|14250.6|14248.6|14249.2|14247.2|7
1645170670000|2022-02-18 07:51:10|14250.5|14248.5|14249.3|14247.3|14250.5|14248.5|14249.3|14247.3|17
1645170680000|2022-02-18 07:51:20|14249.2|14247.2|14248.3|14246.3|14249.2|14247.2|14248.2|14246.2|10
1645170690000|2022-02-18 07:51:30|14248.5|14246.5|14249.7|14247.7|14249.7|14247.7|14248.3|14246.3|12
1645170700000|2022-02-18 07:51:40|14249.1|14247.1|14250|14248|14250|14248|14249|14247|13
1645170710000|2022-02-18 07:51:50|14249.7|14247.7|14249.8|14247.8|14250.6|14248.6|14249.7|14247.7|3
1645170720000|2022-02-18 07:52:00|14250|14248|14249.2|14247.2|14250.1|14248.1|14248.6|14246.6|21
1645170730000|2022-02-18 07:52:10|14249.3|14247.3|14250|14248|14251.6|14249.6|14249.3|14247.3|13
1645170740000|2022-02-18 07:52:20|14250.1|14248.1|14251.5|14249.5|14251.5|14249.5|14250.1|14248.1|7
1645170750000|2022-02-18 07:52:30|14251.6|14249.6|14249.8|14247.8|14251.8|14249.8|14249.5|14247.5|36
1645170760000|2022-02-18 07:52:40|14250|14248|14248|14246|14250|14248|14247.6|14245.6|27
1645170770000|2022-02-18 07:52:50|14247.8|14245.8|14247.8|14245.8|14248.6|14246.6|14247.1|14245.1|21
1645170780000|2022-02-18 07:53:00|14248|14246|14247.5|14245.5|14248|14246|14246.7|14244.7|10
1645170790000|2022-02-18 07:53:10|14247.1|14245.1|14246.6|14244.6|14247.6|14245.6|14246.2|14244.2|22
1645170800000|2022-02-18 07:53:20|14246.5|14244.5|14246.1|14244.1|14246.8|14244.8|14245.7|14243.7|23
1645170810000|2022-02-18 07:53:30|14246|14244|14246.3|14244.3|14247.1|14245.1|14245.5|14243.5|8
1645170820000|2022-02-18 07:53:40|14246.6|14244.6|14246.7|14244.7|14246.8|14244.8|14246|14244|14
1645170830000|2022-02-18 07:53:50|14247.1|14245.1|14246.3|14244.3|14248|14246|14246.3|14244.3|11
1645170840000|2022-02-18 07:54:00|14246.5|14244.5|14248.2|14246.2|14248.5|14246.5|14246.5|14244.5|11
1645170850000|2022-02-18 07:54:10|14248.3|14246.3|14249.2|14247.2|14249.3|14247.3|14248.1|14246.1|11
1645170860000|2022-02-18 07:54:20|14248.8|14246.8|14248.7|14246.7|14249.2|14247.2|14247.8|14245.8|21
1645170870000|2022-02-18 07:54:30|14248.6|14246.6|14248.7|14246.7|14248.7|14246.7|14248.2|14246.2|1
1645170880000|2022-02-18 07:54:40|14248.3|14246.3|14248|14246|14248.6|14246.6|14248|14246|19
1645170890000|2022-02-18 07:54:50|14247.6|14245.6|14248|14246|14248.1|14246.1|14246.1|14244.1|23
1645170900000|2022-02-18 07:55:00|14247.8|14245.8|14246|14244|14248.8|14246.8|14245.8|14243.8|6
1645170910000|2022-02-18 07:55:10|14245.8|14243.8|14247|14245|14247.2|14245.2|14245.8|14243.8|9
1645170920000|2022-02-18 07:55:20|14247.1|14245.1|14246.5|14244.5|14247.1|14245.1|14245.8|14243.8|16
1645170930000|2022-02-18 07:55:30|14246.8|14244.8|14244.8|14242.8|14247.1|14245.1|14244.3|14242.3|48
1645170940000|2022-02-18 07:55:40|14245|14243|14243.1|14241.1|14245.3|14243.3|14242.3|14240.3|24
1645170950000|2022-02-18 07:55:50|14243|14241|14240.7|14238.7|14243.8|14241.8|14240.3|14238.3|40
1645170960000|2022-02-18 07:56:00|14240.5|14238.5|14240|14238|14241|14239|14239|14237|43
1645170970000|2022-02-18 07:56:10|14240.1|14238.1|14242.8|14240.8|14243.2|14241.2|14240.1|14238.1|24
1645170980000|2022-02-18 07:56:20|14242.5|14240.5|14243.6|14241.6|14244.5|14242.5|14242.5|14240.5|21
1645170990000|2022-02-18 07:56:30|14243.7|14241.7|14242.3|14240.3|14243.7|14241.7|14242.3|14240.3|8
1645171000000|2022-02-18 07:56:40|14242.8|14240.8|14239.8|14237.8|14242.8|14240.8|14239.6|14237.6|11
1645171010000|2022-02-18 07:56:50|14239.7|14237.7|14237.6|14235.6|14239.7|14237.7|14236.5|14234.5|73
1645171020000|2022-02-18 07:57:00|14237.7|14235.7|14238.6|14236.6|14238.6|14236.6|14236.3|14234.3|30
1645171030000|2022-02-18 07:57:10|14238.7|14236.7|14239.6|14237.6|14242.3|14240.3|14238.6|14236.6|23
1645171040000|2022-02-18 07:57:20|14239.5|14237.5|14238.5|14236.5|14239.5|14237.5|14238|14236|12
1645171050000|2022-02-18 07:57:30|14238.3|14236.3|14237.3|14235.3|14238.6|14236.6|14236.7|14234.7|30
1645171060000|2022-02-18 07:57:40|14237.2|14235.2|14238|14236|14238.1|14236.1|14237.1|14235.1|16
1645171070000|2022-02-18 07:57:50|14237.8|14235.8|14239.1|14237.1|14239.1|14237.1|14237.7|14235.7|26
1645171080000|2022-02-18 07:58:00|14239.2|14237.2|14241.8|14239.8|14242.1|14240.1|14239.1|14237.1|26
1645171090000|2022-02-18 07:58:10|14242|14240|14241.5|14239.5|14242.5|14240.5|14241.3|14239.3|5
1645171100000|2022-02-18 07:58:20|14241.8|14239.8|14243.5|14241.5|14243.5|14241.5|14241.3|14239.3|17
1645171110000|2022-02-18 07:58:30|14243.6|14241.6|14246.5|14244.5|14246.5|14244.5|14243.5|14241.5|28
1645171120000|2022-02-18 07:58:40|14246.7|14244.7|14245.2|14243.2|14247|14245|14244.7|14242.7|14
1645171130000|2022-02-18 07:58:50|14244.8|14242.8|14246.6|14244.6|14246.7|14244.7|14244.8|14242.8|34
1645171140000|2022-02-18 07:59:00|14246.5|14244.5|14249.5|14247.5|14250|14248|14245.5|14243.5|71
1645171150000|2022-02-18 07:59:10|14248.5|14246.5|14245.3|14243.3|14249.1|14247.1|14245.3|14243.3|24
1645171160000|2022-02-18 07:59:20|14245.5|14243.5|14244.6|14242.6|14245.6|14243.6|14243.6|14241.6|12
1645171170000|2022-02-18 07:59:30|14244.7|14242.7|14247.8|14245.8|14248.6|14246.6|14244.1|14242.1|63
1645171180000|2022-02-18 07:59:40|14248.1|14246.1|14249.8|14247.8|14250.2|14248.2|14247.2|14245.2|27
1645171190000|2022-02-18 07:59:50|14249.5|14247.5|14250.6|14248.6|14251.5|14249.5|14249.2|14247.2|35
1645171200000|2022-02-18 08:00:00|14250.3|14248.3|14255.8|14253.8|14257.6|14255.6|14249.7|14247.7|142
1645171210000|2022-02-18 08:00:10|14255.7|14253.7|14254.3|14252.3|14255.8|14253.8|14251.2|14249.2|53
1645171220000|2022-02-18 08:00:20|14254.2|14252.2|14258.1|14256.1|14258.2|14256.2|14253.2|14251.2|49
1645171230000|2022-02-18 08:00:30|14258.2|14256.2|14261.1|14259.1|14263.7|14261.7|14258.2|14256.2|141
1645171240000|2022-02-18 08:00:40|14261.3|14259.3|14263.1|14261.1|14263.6|14261.6|14257.2|14255.2|73
1645171250000|2022-02-18 08:00:50|14263.2|14261.2|14272.3|14270.3|14272.3|14270.3|14263.1|14261.1|141
1645171260000|2022-02-18 08:01:00|14272.1|14270.1|14271.7|14269.7|14272.3|14270.3|14270|14268|72
1645171270000|2022-02-18 08:01:10|14272.7|14270.7|14271.2|14269.2|14274.2|14272.2|14271.1|14269.1|94
1645171280000|2022-02-18 08:01:20|14271.3|14269.3|14271.8|14269.8|14273.1|14271.1|14270.8|14268.8|46
1645171290000|2022-02-18 08:01:30|14272.1|14270.1|14272.6|14270.6|14275.1|14273.1|14271.1|14269.1|60
1645171300000|2022-02-18 08:01:40|14272.7|14270.7|14269.6|14267.6|14273.5|14271.5|14269.1|14267.1|45
1645171310000|2022-02-18 08:01:50|14269.5|14267.5|14266.2|14264.2|14270.2|14268.2|14265.1|14263.1|70
1645171320000|2022-02-18 08:02:00|14266.1|14264.1|14267.1|14265.1|14269.2|14267.2|14265.6|14263.6|81
1645171330000|2022-02-18 08:02:10|14267|14265|14265.5|14263.5|14267.5|14265.5|14265.2|14263.2|35
1645171340000|2022-02-18 08:02:20|14265.3|14263.3|14262.3|14260.3|14265.3|14263.3|14261.6|14259.6|71
1645171350000|2022-02-18 08:02:30|14262.6|14260.6|14261.8|14259.8|14263.6|14261.6|14261.1|14259.1|26
1645171360000|2022-02-18 08:02:40|14261.7|14259.7|14266.5|14264.5|14266.5|14264.5|14261|14259|43
1645171370000|2022-02-18 08:02:50|14266.6|14264.6|14265.8|14263.8|14267.3|14265.3|14264|14262|23
1645171380000|2022-02-18 08:03:00|14265.7|14263.7|14266|14264|14267.3|14265.3|14265.1|14263.1|17
1645171390000|2022-02-18 08:03:10|14266.3|14264.3|14265.8|14263.8|14266.3|14264.3|14264.3|14262.3|10
1645171400000|2022-02-18 08:03:20|14265.5|14263.5|14265|14263|14266.6|14264.6|14264.8|14262.8|9
1645171410000|2022-02-18 08:03:30|14265.1|14263.1|14260.2|14258.2|14265.2|14263.2|14260.2|14258.2|49
1645171420000|2022-02-18 08:03:40|14260.3|14258.3|14254.1|14252.1|14260.3|14258.3|14253|14251|142
1645171430000|2022-02-18 08:03:50|14254.3|14252.3|14257.6|14255.6|14259.3|14257.3|14254.2|14252.2|49
1645171440000|2022-02-18 08:04:00|14257.7|14255.7|14260.3|14258.3|14261.3|14259.3|14257.6|14255.6|85
1645171450000|2022-02-18 08:04:10|14260.2|14258.2|14260|14258|14262.1|14260.1|14259|14257|42
1645171460000|2022-02-18 08:04:20|14260.6|14258.6|14256.3|14254.3|14261.3|14259.3|14255.7|14253.7|37
1645171470000|2022-02-18 08:04:30|14256.5|14254.5|14259.2|14257.2|14259.7|14257.7|14256.5|14254.5|14
1645171480000|2022-02-18 08:04:40|14259.1|14257.1|14258.6|14256.6|14259.1|14257.1|14257.1|14255.1|11
1645171490000|2022-02-18 08:04:50|14258.5|14256.5|14258.6|14256.6|14259.7|14257.7|14257.8|14255.8|21
1645171500000|2022-02-18 08:05:00|14258.5|14256.5|14260.7|14258.7|14260.8|14258.8|14256.8|14254.8|25
1645171510000|2022-02-18 08:05:10|14260.8|14258.8|14263.3|14261.3|14263.3|14261.3|14258.7|14256.7|49
1645171520000|2022-02-18 08:05:20|14262.8|14260.8|14261.2|14259.2|14265|14263|14261.2|14259.2|31
1645171530000|2022-02-18 08:05:30|14261.3|14259.3|14262.7|14260.7|14262.8|14260.8|14259.7|14257.7|51
1645171540000|2022-02-18 08:05:40|14262.8|14260.8|14258.3|14256.3|14263|14261|14257.2|14255.2|32
1645171550000|2022-02-18 08:05:50|14258.1|14256.1|14258.6|14256.6|14261.7|14259.7|14256.7|14254.7|29
1645171560000|2022-02-18 08:06:00|14258.1|14256.1|14262.3|14260.3|14262.5|14260.5|14257.6|14255.6|94
1645171570000|2022-02-18 08:06:10|14262.2|14260.2|14256.3|14254.3|14262.5|14260.5|14255.7|14253.7|48
1645171580000|2022-02-18 08:06:20|14256.6|14254.6|14253.2|14251.2|14256.8|14254.8|14252.5|14250.5|47
1645171590000|2022-02-18 08:06:30|14253.3|14251.3|14248.2|14246.2|14253.5|14251.5|14248.2|14246.2|68
1645171600000|2022-02-18 08:06:40|14248.3|14246.3|14249|14247|14249.3|14247.3|14246.2|14244.2|64
1645171610000|2022-02-18 08:06:50|14249.1|14247.1|14250.3|14248.3|14250.8|14248.8|14246.5|14244.5|118
1645171620000|2022-02-18 08:07:00|14250.7|14248.7|14250.3|14248.3|14253.5|14251.5|14249.5|14247.5|68
1645171630000|2022-02-18 08:07:10|14250.2|14248.2|14253.1|14251.1|14255|14253|14250.1|14248.1|52
1645171640000|2022-02-18 08:07:20|14252.7|14250.7|14252.7|14250.7|14253.8|14251.8|14252.3|14250.3|13
1645171650000|2022-02-18 08:07:30|14252.1|14250.1|14251|14249|14252.2|14250.2|14250.5|14248.5|15
1645171660000|2022-02-18 08:07:40|14250.7|14248.7|14247.5|14245.5|14252.5|14250.5|14246.6|14244.6|79
1645171670000|2022-02-18 08:07:50|14247.3|14245.3|14245.3|14243.3|14247.3|14245.3|14244.5|14242.5|72
1645171680000|2022-02-18 08:08:00|14245.6|14243.6|14246.1|14244.1|14248|14246|14244.5|14242.5|75
1645171690000|2022-02-18 08:08:10|14246|14244|14245.3|14243.3|14246|14244|14244.3|14242.3|29
1645171700000|2022-02-18 08:08:20|14245.6|14243.6|14249.6|14247.6|14249.8|14247.8|14245.6|14243.6|25
1645171710000|2022-02-18 08:08:30|14249.5|14247.5|14251.1|14249.1|14251.6|14249.6|14249.3|14247.3|10
1645171720000|2022-02-18 08:08:40|14251.2|14249.2|14255.5|14253.5|14256.3|14254.3|14250.7|14248.7|25
1645171730000|2022-02-18 08:08:50|14255.3|14253.3|14257.1|14255.1|14258.3|14256.3|14255.2|14253.2|41
1645171740000|2022-02-18 08:09:00|14257|14255|14255.8|14253.8|14257|14255|14254.2|14252.2|11
1645171750000|2022-02-18 08:09:10|14255.7|14253.7|14257.8|14255.8|14258.6|14256.6|14255.3|14253.3|28
1645171760000|2022-02-18 08:09:20|14258|14256|14260.8|14258.8|14262.1|14260.1|14258|14256|47
1645171770000|2022-02-18 08:09:30|14260.3|14258.3|14259.3|14257.3|14261.1|14259.1|14258.1|14256.1|41
1645171780000|2022-02-18 08:09:40|14259.8|14257.8|14261.2|14259.2|14263.2|14261.2|14259.8|14257.8|39
1645171790000|2022-02-18 08:09:50|14261.3|14259.3|14264.6|14262.6|14265.1|14263.1|14261.1|14259.1|60
1645171800000|2022-02-18 08:10:00|14264.8|14262.8|14260.5|14258.5|14266.5|14264.5|14259|14257|55
1645171810000|2022-02-18 08:10:10|14260.6|14258.6|14260.7|14258.7|14262.1|14260.1|14259.5|14257.5|30
1645171820000|2022-02-18 08:10:20|14260.6|14258.6|14260.8|14258.8|14262.2|14260.2|14260.1|14258.1|67
1645171830000|2022-02-18 08:10:30|14260.7|14258.7|14260.1|14258.1|14260.8|14258.8|14259.6|14257.6|27
1645171840000|2022-02-18 08:10:40|14260|14258|14259.3|14257.3|14260.6|14258.6|14257.8|14255.8|22
1645171850000|2022-02-18 08:10:50|14259.5|14257.5|14263.1|14261.1|14263.3|14261.3|14259.3|14257.3|56
1645171860000|2022-02-18 08:11:00|14262.8|14260.8|14266.1|14264.1|14266.2|14264.2|14262.6|14260.6|42
1645171870000|2022-02-18 08:11:10|14266.3|14264.3|14270.1|14268.1|14270.1|14268.1|14266.3|14264.3|86
1645171880000|2022-02-18 08:11:20|14270.2|14268.2|14270.5|14268.5|14271.2|14269.2|14268.7|14266.7|41
1645171890000|2022-02-18 08:11:30|14270.3|14268.3|14270.3|14268.3|14270.8|14268.8|14270|14268|21
1645171900000|2022-02-18 08:11:40|14270.5|14268.5|14269.1|14267.1|14270.5|14268.5|14268.1|14266.1|31
1645171910000|2022-02-18 08:11:50|14269.2|14267.2|14269.6|14267.6|14271.5|14269.5|14268.5|14266.5|48
1645171920000|2022-02-18 08:12:00|14270|14268|14272.6|14270.6|14272.8|14270.8|14269.3|14267.3|40
1645171930000|2022-02-18 08:12:10|14271.8|14269.8|14271.8|14269.8|14273.5|14271.5|14270.7|14268.7|26
1645171940000|2022-02-18 08:12:20|14272.3|14270.3|14267.6|14265.6|14272.3|14270.3|14264.7|14262.7|112
1645171950000|2022-02-18 08:12:30|14267.5|14265.5|14267.5|14265.5|14268.3|14266.3|14266.7|14264.7|16
1645171960000|2022-02-18 08:12:40|14267.2|14265.2|14269.7|14267.7|14272.1|14270.1|14266.8|14264.8|64
1645171970000|2022-02-18 08:12:50|14269.6|14267.6|14265.8|14263.8|14270|14268|14264.6|14262.6|36
1645171980000|2022-02-18 08:13:00|14266|14264|14268.3|14266.3|14269.6|14267.6|14264.7|14262.7|28
1645171990000|2022-02-18 08:13:10|14268.7|14266.7|14268.1|14266.1|14268.8|14266.8|14267.3|14265.3|4
1645172000000|2022-02-18 08:13:20|14267.7|14265.7|14268.2|14266.2|14268.7|14266.7|14266.7|14264.7|20
1645172010000|2022-02-18 08:13:30|14268.3|14266.3|14268.5|14266.5|14269.6|14267.6|14267|14265|25
1645172020000|2022-02-18 08:13:40|14268.3|14266.3|14271.6|14269.6|14272.1|14270.1|14267|14265|30
1645172030000|2022-02-18 08:13:50|14271.7|14269.7|14273.8|14271.8|14274.7|14272.7|14270.5|14268.5|73
1645172040000|2022-02-18 08:14:00|14274|14272|14273.6|14271.6|14274.8|14272.8|14272.1|14270.1|52
1645172050000|2022-02-18 08:14:10|14273.5|14271.5|14274.8|14272.8|14275|14273|14272.7|14270.7|20
1645172060000|2022-02-18 08:14:20|14275|14273|14273.7|14271.7|14275|14273|14273.6|14271.6|11
1645172070000|2022-02-18 08:14:30|14273.8|14271.8|14270.8|14268.8|14275|14273|14268.8|14266.8|60
1645172080000|2022-02-18 08:14:40|14271|14269|14273.6|14271.6|14274|14272|14270.5|14268.5|21
1645172090000|2022-02-18 08:14:50|14273.7|14271.7|14271.1|14269.1|14273.7|14271.7|14270.8|14268.8|4
1645172100000|2022-02-18 08:15:00|14270.8|14268.8|14268.8|14266.8|14270.8|14268.8|14267.1|14265.1|73
1645172110000|2022-02-18 08:15:10|14269|14267|14264.8|14262.8|14269|14267|14264.6|14262.6|23
1645172120000|2022-02-18 08:15:20|14264.6|14262.6|14264.6|14262.6|14266.5|14264.5|14264.1|14262.1|22
1645172130000|2022-02-18 08:15:30|14264.7|14262.7|14269.3|14267.3|14270.3|14268.3|14264.3|14262.3|58
1645172140000|2022-02-18 08:15:40|14269.6|14267.6|14264.8|14262.8|14269.7|14267.7|14264.7|14262.7|14
1645172150000|2022-02-18 08:15:50|14264.7|14262.7|14266.3|14264.3|14267.2|14265.2|14264.6|14262.6|11
1645172160000|2022-02-18 08:16:00|14266.5|14264.5|14264.6|14262.6|14266.7|14264.7|14264.1|14262.1|24
1645172170000|2022-02-18 08:16:10|14265|14263|14266.1|14264.1|14267.1|14265.1|14265|14263|80
1645172180000|2022-02-18 08:16:20|14265.8|14263.8|14265.6|14263.6|14266.7|14264.7|14264.5|14262.5|17
1645172190000|2022-02-18 08:16:30|14265.7|14263.7|14264.6|14262.6|14266|14264|14263.2|14261.2|13
1645172200000|2022-02-18 08:16:40|14264.7|14262.7|14265.6|14263.6|14266.2|14264.2|14264.7|14262.7|7
1645172210000|2022-02-18 08:16:50|14265.7|14263.7|14264|14262|14266.8|14264.8|14263.5|14261.5|23
1645172220000|2022-02-18 08:17:00|14263.6|14261.6|14262.2|14260.2|14264.3|14262.3|14262.2|14260.2|23
1645172230000|2022-02-18 08:17:10|14262.3|14260.3|14265.5|14263.5|14265.5|14263.5|14261.7|14259.7|20
1645172240000|2022-02-18 08:17:20|14265.6|14263.6|14263.3|14261.3|14267.6|14265.6|14263.1|14261.1|179
1645172250000|2022-02-18 08:17:30|14263.2|14261.2|14265.2|14263.2|14265.3|14263.3|14262.7|14260.7|28
1645172260000|2022-02-18 08:17:40|14265.3|14263.3|14264.2|14262.2|14265.7|14263.7|14263.5|14261.5|15
1645172270000|2022-02-18 08:17:50|14264.3|14262.3|14264.2|14262.2|14265|14263|14263.5|14261.5|9
1645172280000|2022-02-18 08:18:00|14264.3|14262.3|14263.2|14261.2|14264.6|14262.6|14261.7|14259.7|64
1645172290000|2022-02-18 08:18:10|14263.1|14261.1|14260.2|14258.2|14263.3|14261.3|14260.1|14258.1|14
1645172300000|2022-02-18 08:18:20|14260.1|14258.1|14256.6|14254.6|14260.1|14258.1|14256.3|14254.3|123
1645172310000|2022-02-18 08:18:30|14256.8|14254.8|14257.1|14255.1|14258.2|14256.2|14256.3|14254.3|61
1645172320000|2022-02-18 08:18:40|14257.2|14255.2|14261.3|14259.3|14261.7|14259.7|14257.2|14255.2|21
1645172330000|2022-02-18 08:18:50|14260.8|14258.8|14262.5|14260.5|14263|14261|14259.5|14257.5|31
1645172340000|2022-02-18 08:19:00|14262.6|14260.6|14263.1|14261.1|14265.3|14263.3|14262.5|14260.5|36
1645172350000|2022-02-18 08:19:10|14263|14261|14264.5|14262.5|14264.5|14262.5|14263|14261|10
1645172360000|2022-02-18 08:19:20|14264.3|14262.3|14261|14259|14265.7|14263.7|14260.7|14258.7|82
1645172370000|2022-02-18 08:19:30|14261.1|14259.1|14259.1|14257.1|14261.7|14259.7|14258.1|14256.1|33
1645172380000|2022-02-18 08:19:40|14258.8|14256.8|14258.6|14256.6|14259.3|14257.3|14258.2|14256.2|17
1645172390000|2022-02-18 08:19:50|14258.5|14256.5|14255.6|14253.6|14258.6|14256.6|14255.6|14253.6|32
1645172400000|2022-02-18 08:20:00|14255.5|14253.5|14258.3|14256.3|14260.2|14258.2|14255.5|14253.5|42
1645172410000|2022-02-18 08:20:10|14258.5|14256.5|14258.1|14256.1|14259.2|14257.2|14257.3|14255.3|12
1645172420000|2022-02-18 08:20:20|14257.6|14255.6|14263.1|14261.1|14263.1|14261.1|14257.5|14255.5|29
1645172430000|2022-02-18 08:20:30|14263.2|14261.2|14264.8|14262.8|14265.6|14263.6|14263.1|14261.1|46
1645172440000|2022-02-18 08:20:40|14265.1|14263.1|14263.8|14261.8|14265.1|14263.1|14263.7|14261.7|18
1645172450000|2022-02-18 08:20:50|14264.1|14262.1|14266.1|14264.1|14266.3|14264.3|14264|14262|24
1645172460000|2022-02-18 08:21:00|14265.8|14263.8|14268.1|14266.1|14270.3|14268.3|14265.6|14263.6|50
1645172470000|2022-02-18 08:21:10|14268.2|14266.2|14264.7|14262.7|14268.2|14266.2|14264.1|14262.1|21
1645172480000|2022-02-18 08:21:20|14264.5|14262.5|14265.8|14263.8|14266.1|14264.1|14263.7|14261.7|14
1645172490000|2022-02-18 08:21:30|14265.7|14263.7|14265|14263|14266.3|14264.3|14264.7|14262.7|7
1645172500000|2022-02-18 08:21:40|14264.8|14262.8|14265.8|14263.8|14267|14265|14264.3|14262.3|10
1645172510000|2022-02-18 08:21:50|14265.7|14263.7|14266|14264|14266|14264|14263.7|14261.7|6
1645172520000|2022-02-18 08:22:00|14265.3|14263.3|14266.1|14264.1|14267.7|14265.7|14265.3|14263.3|10
1645172530000|2022-02-18 08:22:10|14266|14264|14260.7|14258.7|14266.3|14264.3|14260|14258|30
1645172540000|2022-02-18 08:22:20|14260.8|14258.8|14257.7|14255.7|14261.7|14259.7|14256.8|14254.8|59
1645172550000|2022-02-18 08:22:30|14257.5|14255.5|14259.3|14257.3|14259.3|14257.3|14256.8|14254.8|16
1645172560000|2022-02-18 08:22:40|14259.5|14257.5|14258.7|14256.7|14259.6|14257.6|14258|14256|9
1645172570000|2022-02-18 08:22:50|14258.8|14256.8|14262.3|14260.3|14263.2|14261.2|14258.2|14256.2|11
1645172580000|2022-02-18 08:23:00|14262.2|14260.2|14260.7|14258.7|14262.2|14260.2|14259.1|14257.1|50
1645172590000|2022-02-18 08:23:10|14260.8|14258.8|14261.7|14259.7|14262|14260|14260|14258|32
1645172600000|2022-02-18 08:23:20|14261.6|14259.6|14260|14258|14262.3|14260.3|14259.5|14257.5|9
1645172610000|2022-02-18 08:23:30|14259.8|14257.8|14264|14262|14264|14262|14258.2|14256.2|29
1645172620000|2022-02-18 08:23:40|14263.8|14261.8|14263.3|14261.3|14264.5|14262.5|14262.2|14260.2|35
1645172630000|2022-02-18 08:23:50|14263.2|14261.2|14264.3|14262.3|14265.3|14263.3|14262.2|14260.2|21
1645172640000|2022-02-18 08:24:00|14264.6|14262.6|14261|14259|14265|14263|14261|14259|12
1645172650000|2022-02-18 08:24:10|14260.8|14258.8|14258.8|14256.8|14261.3|14259.3|14258.7|14256.7|12
1645172660000|2022-02-18 08:24:20|14259.1|14257.1|14258.8|14256.8|14259.6|14257.6|14258.3|14256.3|7
1645172670000|2022-02-18 08:24:30|14258.7|14256.7|14259.6|14257.6|14261.1|14259.1|14258.7|14256.7|12
1645172680000|2022-02-18 08:24:40|14259.3|14257.3|14258.6|14256.6|14260|14258|14258|14256|10
1645172690000|2022-02-18 08:24:50|14258.7|14256.7|14260.1|14258.1|14260.8|14258.8|14257.7|14255.7|14
1645172700000|2022-02-18 08:25:00|14260.2|14258.2|14260|14258|14260.8|14258.8|14257.5|14255.5|17
1645172710000|2022-02-18 08:25:10|14259.8|14257.8|14262.7|14260.7|14263.5|14261.5|14259.8|14257.8|8
1645172720000|2022-02-18 08:25:20|14262.6|14260.6|14263|14261|14264.2|14262.2|14262.2|14260.2|17
1645172730000|2022-02-18 08:25:30|14262.8|14260.8|14260.6|14258.6|14262.8|14260.8|14259.2|14257.2|6
1645172740000|2022-02-18 08:25:40|14260.5|14258.5|14257.3|14255.3|14260.7|14258.7|14256.5|14254.5|30
1645172750000|2022-02-18 08:25:50|14257|14255|14262.1|14260.1|14262.1|14260.1|14256.8|14254.8|17
1645172760000|2022-02-18 08:26:00|14262|14260|14264.1|14262.1|14264.5|14262.5|14261.1|14259.1|5
1645172770000|2022-02-18 08:26:10|14263.7|14261.7|14263.1|14261.1|14263.8|14261.8|14261.5|14259.5|7
1645172780000|2022-02-18 08:26:20|14263|14261|14262.7|14260.7|14264|14262|14262.3|14260.3|18
1645172790000|2022-02-18 08:26:30|14262.6|14260.6|14260.5|14258.5|14262.6|14260.6|14259.6|14257.6|18
1645172800000|2022-02-18 08:26:40|14260.6|14258.6|14261.3|14259.3|14262.1|14260.1|14260.3|14258.3|11
1645172810000|2022-02-18 08:26:50|14261.5|14259.5|14260.2|14258.2|14262|14260|14260|14258|31
1645172820000|2022-02-18 08:27:00|14260.1|14258.1|14264|14262|14265|14263|14260|14258|38
1645172830000|2022-02-18 08:27:10|14263.3|14261.3|14264.3|14262.3|14265.8|14263.8|14263.1|14261.1|17
1645172840000|2022-02-18 08:27:20|14264.5|14262.5|14261.8|14259.8|14264.7|14262.7|14260.2|14258.2|15
1645172850000|2022-02-18 08:27:30|14262|14260|14265.3|14263.3|14266|14264|14261.6|14259.6|16
1645172860000|2022-02-18 08:27:40|14265.8|14263.8|14263.6|14261.6|14265.8|14263.8|14262.1|14260.1|11
1645172870000|2022-02-18 08:27:50|14263.5|14261.5|14264.1|14262.1|14264.8|14262.8|14262.1|14260.1|28
1645172880000|2022-02-18 08:28:00|14264|14262|14268.3|14266.3|14269|14267|14263.8|14261.8|29
1645172890000|2022-02-18 08:28:10|14268.5|14266.5|14270.8|14268.8|14271.2|14269.2|14268.3|14266.3|29
1645172900000|2022-02-18 08:28:20|14270.7|14268.7|14269.7|14267.7|14271.7|14269.7|14269.7|14267.7|28
1645172910000|2022-02-18 08:28:30|14269.8|14267.8|14267.3|14265.3|14270.2|14268.2|14266.1|14264.1|25
1645172920000|2022-02-18 08:28:40|14267.2|14265.2|14266.8|14264.8|14267.3|14265.3|14265.3|14263.3|11
1645172930000|2022-02-18 08:28:50|14266.7|14264.7|14271|14269|14271.6|14269.6|14265.3|14263.3|59
1645172940000|2022-02-18 08:29:00|14270.8|14268.8|14265.3|14263.3|14271.8|14269.8|14265.2|14263.2|19
1645172950000|2022-02-18 08:29:10|14265.1|14263.1|14265.5|14263.5|14265.6|14263.6|14264.2|14262.2|6
1645172960000|2022-02-18 08:29:20|14265.3|14263.3|14266.6|14264.6|14267.2|14265.2|14264.5|14262.5|10
1645172970000|2022-02-18 08:29:30|14266.5|14264.5|14266.3|14264.3|14268.7|14266.7|14264.7|14262.7|16
1645172980000|2022-02-18 08:29:40|14266.5|14264.5|14268.8|14266.8|14269.1|14267.1|14266.3|14264.3|7
1645172990000|2022-02-18 08:29:50|14268.7|14266.7|14267.7|14265.7|14270|14268|14267.7|14265.7|5
1645173000000|2022-02-18 08:30:00|14268.2|14266.2|14267.3|14265.3|14269.7|14267.7|14267.2|14265.2|29
1645173010000|2022-02-18 08:30:10|14267.5|14265.5|14267.5|14265.5|14268|14266|14267|14265|7
1645173020000|2022-02-18 08:30:20|14267.1|14265.1|14267.2|14265.2|14268|14266|14265.5|14263.5|29
1645173030000|2022-02-18 08:30:30|14266.8|14264.8|14265.8|14263.8|14267.3|14265.3|14265.6|14263.6|6
1645173040000|2022-02-18 08:30:40|14266|14264|14266.3|14264.3|14267.2|14265.2|14264.3|14262.3|22
1645173050000|2022-02-18 08:30:50|14266.2|14264.2|14267.3|14265.3|14267.3|14265.3|14266|14264|3
1645173060000|2022-02-18 08:31:00|14267.5|14265.5|14264.6|14262.6|14269|14267|14264.2|14262.2|15
1645173070000|2022-02-18 08:31:10|14264.7|14262.7|14261.2|14259.2|14265.1|14263.1|14261.2|14259.2|30
1645173080000|2022-02-18 08:31:20|14261.3|14259.3|14264.8|14262.8|14266.2|14264.2|14261.3|14259.3|93
1645173090000|2022-02-18 08:31:30|14264.7|14262.7|14268.1|14266.1|14268.5|14266.5|14263.8|14261.8|39
1645173100000|2022-02-18 08:31:40|14268|14266|14268|14266|14268.1|14266.1|14265.3|14263.3|31
1645173110000|2022-02-18 08:31:50|14268.1|14266.1|14265.7|14263.7|14269|14267|14265.7|14263.7|29
1645173120000|2022-02-18 08:32:00|14265.2|14263.2|14260.6|14258.6|14265.7|14263.7|14260.3|14258.3|83
1645173130000|2022-02-18 08:32:10|14260.5|14258.5|14260.6|14258.6|14261.8|14259.8|14258.7|14256.7|49
1645173140000|2022-02-18 08:32:20|14260.8|14258.8|14260.3|14258.3|14263.1|14261.1|14260.1|14258.1|14
1645173150000|2022-02-18 08:32:30|14260.5|14258.5|14260.2|14258.2|14260.8|14258.8|14259.7|14257.7|7
1645173160000|2022-02-18 08:32:40|14259.8|14257.8|14260.3|14258.3|14260.7|14258.7|14258|14256|39
1645173170000|2022-02-18 08:32:50|14260.5|14258.5|14259.3|14257.3|14260.8|14258.8|14258.6|14256.6|11
1645173180000|2022-02-18 08:33:00|14259.5|14257.5|14259.6|14257.6|14260.3|14258.3|14259|14257|15
1645173190000|2022-02-18 08:33:10|14259.5|14257.5|14261.6|14259.6|14262.5|14260.5|14259.3|14257.3|14
1645173200000|2022-02-18 08:33:20|14261.7|14259.7|14261.7|14259.7|14262.5|14260.5|14261.2|14259.2|3
1645173210000|2022-02-18 08:33:30|14261.6|14259.6|14261.3|14259.3|14261.6|14259.6|14260.8|14258.8|3
1645173220000|2022-02-18 08:33:40|14261.5|14259.5|14264.2|14262.2|14266.1|14264.1|14261.5|14259.5|24
1645173230000|2022-02-18 08:33:50|14264.6|14262.6|14267.2|14265.2|14267.5|14265.5|14264.3|14262.3|11
1645173240000|2022-02-18 08:34:00|14267|14265|14268|14266|14268.2|14266.2|14266.7|14264.7|15
1645173250000|2022-02-18 08:34:10|14268.1|14266.1|14271.3|14269.3|14271.8|14269.8|14268|14266|54
1645173260000|2022-02-18 08:34:20|14271.5|14269.5|14270.1|14268.1|14272.2|14270.2|14270|14268|16
1645173270000|2022-02-18 08:34:30|14270|14268|14270.1|14268.1|14272.2|14270.2|14269.5|14267.5|13
1645173280000|2022-02-18 08:34:40|14269.6|14267.6|14265.8|14263.8|14270|14268|14264.8|14262.8|22
1645173290000|2022-02-18 08:34:50|14266|14264|14266.7|14264.7|14267|14265|14265.8|14263.8|9
1645173300000|2022-02-18 08:35:00|14266.5|14264.5|14268.1|14266.1|14268.6|14266.6|14266.1|14264.1|7
1645173310000|2022-02-18 08:35:10|14268|14266|14262.8|14260.8|14268|14266|14262.8|14260.8|32
1645173320000|2022-02-18 08:35:20|14263|14261|14265.8|14263.8|14266|14264|14262.8|14260.8|15
1645173330000|2022-02-18 08:35:30|14265.7|14263.7|14264.7|14262.7|14266.8|14264.8|14264.1|14262.1|23
1645173340000|2022-02-18 08:35:40|14264.8|14262.8|14263.3|14261.3|14265.1|14263.1|14261.3|14259.3|30
1645173350000|2022-02-18 08:35:50|14263.5|14261.5|14264.1|14262.1|14265.1|14263.1|14262.8|14260.8|12
1645173360000|2022-02-18 08:36:00|14264|14262|14264.6|14262.6|14265.1|14263.1|14262.6|14260.6|3
1645173370000|2022-02-18 08:36:10|14264.5|14262.5|14261.5|14259.5|14264.6|14262.6|14261.2|14259.2|11
1645173380000|2022-02-18 08:36:20|14261.6|14259.6|14261.8|14259.8|14262.1|14260.1|14260.8|14258.8|10
1645173390000|2022-02-18 08:36:30|14262|14260|14261.7|14259.7|14263.6|14261.6|14261.5|14259.5|28
1645173400000|2022-02-18 08:36:40|14261.5|14259.5|14261.3|14259.3|14261.8|14259.8|14259.5|14257.5|48
1645173410000|2022-02-18 08:36:50|14261.7|14259.7|14261.3|14259.3|14262.8|14260.8|14261.3|14259.3|17
1645173420000|2022-02-18 08:37:00|14261.5|14259.5|14262.2|14260.2|14262.2|14260.2|14259.8|14257.8|16
1645173430000|2022-02-18 08:37:10|14262.5|14260.5|14265.5|14263.5|14265.6|14263.6|14262.5|14260.5|37
1645173440000|2022-02-18 08:37:20|14265.3|14263.3|14266.1|14264.1|14266.6|14264.6|14265.3|14263.3|4
1645173450000|2022-02-18 08:37:30|14266|14264|14266.3|14264.3|14266.7|14264.7|14264.5|14262.5|8
1645173460000|2022-02-18 08:37:40|14266.5|14264.5|14267.8|14265.8|14268.3|14266.3|14265|14263|8
1645173470000|2022-02-18 08:37:50|14268|14266|14268.3|14266.3|14269.2|14267.2|14267.5|14265.5|18
1645173480000|2022-02-18 08:38:00|14268.5|14266.5|14270.3|14268.3|14270.5|14268.5|14267.8|14265.8|9
1645173490000|2022-02-18 08:38:10|14270.5|14268.5|14269.7|14267.7|14271.1|14269.1|14269.1|14267.1|21
1645173500000|2022-02-18 08:38:20|14270.2|14268.2|14268.8|14266.8|14270.3|14268.3|14268.8|14266.8|11
1645173510000|2022-02-18 08:38:30|14268.7|14266.7|14272|14270|14273.2|14271.2|14268.7|14266.7|44
1645173520000|2022-02-18 08:38:40|14271.7|14269.7|14268.1|14266.1|14272|14270|14268.1|14266.1|20
1645173530000|2022-02-18 08:38:50|14268|14266|14268.8|14266.8|14269|14267|14267.2|14265.2|21
1645173540000|2022-02-18 08:39:00|14268.7|14266.7|14275|14273|14275.3|14273.3|14268.3|14266.3|55
1645173550000|2022-02-18 08:39:10|14274.8|14272.8|14279|14277|14279.3|14277.3|14274.6|14272.6|87
1645173560000|2022-02-18 08:39:20|14279.1|14277.1|14280.1|14278.1|14280.6|14278.6|14278.1|14276.1|92
1645173570000|2022-02-18 08:39:30|14280.2|14278.2|14281|14279|14282|14280|14279.5|14277.5|69
1645173580000|2022-02-18 08:39:40|14281.1|14279.1|14277.6|14275.6|14281.1|14279.1|14277.3|14275.3|31
1645173590000|2022-02-18 08:39:50|14277.3|14275.3|14278.2|14276.2|14279.5|14277.5|14277|14275|32
1645173600000|2022-02-18 08:40:00|14278.3|14276.3|14279.2|14277.2|14279.3|14277.3|14276.3|14274.3|34
1645173610000|2022-02-18 08:40:10|14279.3|14277.3|14287|14285|14287|14285|14279|14277|184
1645173620000|2022-02-18 08:40:20|14286.8|14284.8|14288.1|14286.1|14292|14290|14286.5|14284.5|161
1645173630000|2022-02-18 08:40:30|14288.2|14286.2|14288.2|14286.2|14290.6|14288.6|14287.2|14285.2|81
1645173640000|2022-02-18 08:40:40|14288|14286|14286.8|14284.8|14288|14286|14285.6|14283.6|29
1645173650000|2022-02-18 08:40:50|14287|14285|14285.8|14283.8|14287|14285|14284.6|14282.6|16
1645173660000|2022-02-18 08:41:00|14286.1|14284.1|14285.6|14283.6|14286.7|14284.7|14285.2|14283.2|16
1645173670000|2022-02-18 08:41:10|14285.5|14283.5|14283.7|14281.7|14285.5|14283.5|14282.8|14280.8|64
1645173680000|2022-02-18 08:41:20|14283.8|14281.8|14287.6|14285.6|14288|14286|14283.7|14281.7|25
1645173690000|2022-02-18 08:41:30|14287.7|14285.7|14289.5|14287.5|14290|14288|14287.6|14285.6|39
1645173700000|2022-02-18 08:41:40|14289.2|14287.2|14290.3|14288.3|14291.2|14289.2|14287.5|14285.5|63
1645173710000|2022-02-18 08:41:50|14290.2|14288.2|14291.7|14289.7|14291.8|14289.8|14289.6|14287.6|32
1645173720000|2022-02-18 08:42:00|14291.8|14289.8|14290.1|14288.1|14292.5|14290.5|14289.7|14287.7|50
1645173730000|2022-02-18 08:42:10|14290|14288|14286.5|14284.5|14290|14288|14285.8|14283.8|45
1645173740000|2022-02-18 08:42:20|14287.1|14285.1|14287.7|14285.7|14288.6|14286.6|14287|14285|27
1645173750000|2022-02-18 08:42:30|14287.8|14285.8|14286.3|14284.3|14287.8|14285.8|14285.6|14283.6|24
1645173760000|2022-02-18 08:42:40|14286.5|14284.5|14285.1|14283.1|14286.8|14284.8|14284.7|14282.7|16
1645173770000|2022-02-18 08:42:50|14285|14283|14286.2|14284.2|14286.3|14284.3|14284.7|14282.7|16
1645173780000|2022-02-18 08:43:00|14286.6|14284.6|14285.6|14283.6|14287.8|14285.8|14285.2|14283.2|27
1645173790000|2022-02-18 08:43:10|14285.7|14283.7|14287.8|14285.8|14288.2|14286.2|14285.7|14283.7|13
1645173800000|2022-02-18 08:43:20|14288|14286|14288.6|14286.6|14289|14287|14287.3|14285.3|11
1645173810000|2022-02-18 08:43:30|14288.7|14286.7|14293.5|14291.5|14294|14292|14288.5|14286.5|98
1645173820000|2022-02-18 08:43:40|14293.7|14291.7|14294|14292|14295.6|14293.6|14293.6|14291.6|80
1645173830000|2022-02-18 08:43:50|14293.6|14291.6|14293.7|14291.7|14295.7|14293.7|14293.2|14291.2|36
1645173840000|2022-02-18 08:44:00|14293.8|14291.8|14292.7|14290.7|14294|14292|14291.5|14289.5|37
1645173850000|2022-02-18 08:44:10|14292.8|14290.8|14295.3|14293.3|14296.1|14294.1|14292.7|14290.7|24
1645173860000|2022-02-18 08:44:20|14295.6|14293.6|14293.5|14291.5|14296.3|14294.3|14292.3|14290.3|57
1645173870000|2022-02-18 08:44:30|14293.7|14291.7|14293.1|14291.1|14293.8|14291.8|14291.7|14289.7|31
1645173880000|2022-02-18 08:44:40|14293.2|14291.2|14291.5|14289.5|14293.6|14291.6|14291.5|14289.5|26
1645173890000|2022-02-18 08:44:50|14291.7|14289.7|14290.3|14288.3|14292.7|14290.7|14289.3|14287.3|42
1645173900000|2022-02-18 08:45:00|14290.1|14288.1|14290.3|14288.3|14293|14291|14288.1|14286.1|38
1645173910000|2022-02-18 08:45:10|14290.5|14288.5|14289.3|14287.3|14290.8|14288.8|14288.7|14286.7|16
1645173920000|2022-02-18 08:45:20|14289.1|14287.1|14289.3|14287.3|14290.3|14288.3|14289.1|14287.1|25
1645173930000|2022-02-18 08:45:30|14289.2|14287.2|14289|14287|14289.6|14287.6|14288.6|14286.6|10
1645173940000|2022-02-18 08:45:40|14289.3|14287.3|14289.8|14287.8|14290.3|14288.3|14289|14287|15
1645173950000|2022-02-18 08:45:50|14290|14288|14287.8|14285.8|14290.2|14288.2|14287.1|14285.1|33
1645173960000|2022-02-18 08:46:00|14288|14286|14288.3|14286.3|14291|14289|14287.7|14285.7|56
1645173970000|2022-02-18 08:46:10|14288.5|14286.5|14286.6|14284.6|14288.8|14286.8|14285.8|14283.8|30
1645173980000|2022-02-18 08:46:20|14286.7|14284.7|14283.5|14281.5|14287|14285|14282.3|14280.3|46
1645173990000|2022-02-18 08:46:30|14283.6|14281.6|14282|14280|14284.5|14282.5|14280.5|14278.5|125
1645174000000|2022-02-18 08:46:40|14282.2|14280.2|14283.5|14281.5|14284.2|14282.2|14282|14280|51
1645174010000|2022-02-18 08:46:50|14283.6|14281.6|14284.1|14282.1|14284.3|14282.3|14283.3|14281.3|19
1645174020000|2022-02-18 08:47:00|14284.3|14282.3|14284.6|14282.6|14286.6|14284.6|14283.2|14281.2|17
1645174030000|2022-02-18 08:47:10|14284.7|14282.7|14286.1|14284.1|14286.7|14284.7|14283.5|14281.5|14
1645174040000|2022-02-18 08:47:20|14286.3|14284.3|14284.7|14282.7|14287.2|14285.2|14283.6|14281.6|16
1645174050000|2022-02-18 08:47:30|14284.6|14282.6|14283.3|14281.3|14284.7|14282.7|14282.6|14280.6|20
1645174060000|2022-02-18 08:47:40|14283.6|14281.6|14284.5|14282.5|14285|14283|14283.1|14281.1|19
1645174070000|2022-02-18 08:47:50|14284.2|14282.2|14283.8|14281.8|14284.6|14282.6|14283.1|14281.1|19
1645174080000|2022-02-18 08:48:00|14284.2|14282.2|14280.8|14278.8|14284.2|14282.2|14280.5|14278.5|20
1645174090000|2022-02-18 08:48:10|14281.6|14279.6|14281.8|14279.8|14282.6|14280.6|14281.6|14279.6|21
1645174100000|2022-02-18 08:48:20|14281.7|14279.7|14280.6|14278.6|14282|14280|14280.3|14278.3|19
1645174110000|2022-02-18 08:48:30|14280.8|14278.8|14280.1|14278.1|14281.1|14279.1|14279.7|14277.7|12
1645174120000|2022-02-18 08:48:40|14280.2|14278.2|14280.3|14278.3|14281.3|14279.3|14279.6|14277.6|22
1645174130000|2022-02-18 08:48:50|14280.8|14278.8|14278.2|14276.2|14281.3|14279.3|14278.1|14276.1|26
1645174140000|2022-02-18 08:49:00|14278.3|14276.3|14278.2|14276.2|14279.6|14277.6|14278|14276|13
1645174150000|2022-02-18 08:49:10|14278.3|14276.3|14277.7|14275.7|14278.3|14276.3|14276.2|14274.2|23
1645174160000|2022-02-18 08:49:20|14277.8|14275.8|14275.3|14273.3|14278.2|14276.2|14274|14272|116
1645174170000|2022-02-18 08:49:30|14275.5|14273.5|14276.3|14274.3|14277.6|14275.6|14275.3|14273.3|22
1645174180000|2022-02-18 08:49:40|14276.8|14274.8|14276.5|14274.5|14277.1|14275.1|14276.1|14274.1|17
1645174190000|2022-02-18 08:49:50|14276.6|14274.6|14276|14274|14276.7|14274.7|14275|14273|20
1645174200000|2022-02-18 08:50:00|14275.8|14273.8|14274|14272|14275.8|14273.8|14273.8|14271.8|35
1645174210000|2022-02-18 08:50:10|14273.8|14271.8|14273.2|14271.2|14275|14273|14273.1|14271.1|28
1645174220000|2022-02-18 08:50:20|14273.6|14271.6|14274|14272|14274.2|14272.2|14272.3|14270.3|24
1645174230000|2022-02-18 08:50:30|14273.8|14271.8|14273.7|14271.7|14274.2|14272.2|14273.5|14271.5|7
1645174240000|2022-02-18 08:50:40|14273.8|14271.8|14271|14269|14274.5|14272.5|14270.8|14268.8|38
1645174250000|2022-02-18 08:50:50|14271.1|14269.1|14271.8|14269.8|14272.7|14270.7|14271.1|14269.1|48
1645174260000|2022-02-18 08:51:00|14272|14270|14271.1|14269.1|14272.3|14270.3|14271.1|14269.1|25
1645174270000|2022-02-18 08:51:10|14271.2|14269.2|14269.6|14267.6|14272|14270|14269.6|14267.6|27
1645174280000|2022-02-18 08:51:20|14269.1|14267.1|14269|14267|14269.6|14267.6|14268.2|14266.2|50
1645174290000|2022-02-18 08:51:30|14268.8|14266.8|14270.8|14268.8|14271|14269|14268.7|14266.7|29
1645174300000|2022-02-18 08:51:40|14270.6|14268.6|14271.7|14269.7|14272|14270|14270.3|14268.3|32
1645174310000|2022-02-18 08:51:50|14271.8|14269.8|14271.6|14269.6|14272.5|14270.5|14271|14269|24
1645174320000|2022-02-18 08:52:00|14271.5|14269.5|14272.2|14270.2|14272.2|14270.2|14270.2|14268.2|23
1645174330000|2022-02-18 08:52:10|14272.1|14270.1|14271.7|14269.7|14273|14271|14271.2|14269.2|15
1645174340000|2022-02-18 08:52:20|14271.8|14269.8|14272|14270|14273.1|14271.1|14271.7|14269.7|9
1645174350000|2022-02-18 08:52:30|14271.8|14269.8|14272.8|14270.8|14272.8|14270.8|14271.2|14269.2|19
1645174360000|2022-02-18 08:52:40|14272.7|14270.7|14273.8|14271.8|14274.1|14272.1|14272.6|14270.6|24
1645174370000|2022-02-18 08:52:50|14273.7|14271.7|14273.7|14271.7|14273.7|14271.7|14272.2|14270.2|11
1645174380000|2022-02-18 08:53:00|14273.8|14271.8|14274.1|14272.1|14274.6|14272.6|14273.1|14271.1|20
1645174390000|2022-02-18 08:53:10|14274|14272|14273.3|14271.3|14274.2|14272.2|14273.2|14271.2|5
1645174400000|2022-02-18 08:53:20|14273.2|14271.2|14272.5|14270.5|14273.6|14271.6|14271.6|14269.6|31
1645174410000|2022-02-18 08:53:30|14272.8|14270.8|14272|14270|14273.2|14271.2|14271.7|14269.7|12
1645174420000|2022-02-18 08:53:40|14272.1|14270.1|14273.3|14271.3|14273.5|14271.5|14271.8|14269.8|10
1645174430000|2022-02-18 08:53:50|14273.5|14271.5|14274.1|14272.1|14274.8|14272.8|14273.5|14271.5|10
1645174440000|2022-02-18 08:54:00|14274|14272|14275|14273|14275|14273|14273.8|14271.8|22
1645174450000|2022-02-18 08:54:10|14275.1|14273.1|14274.1|14272.1|14275.5|14273.5|14274|14272|14
1645174460000|2022-02-18 08:54:20|14274.2|14272.2|14273.3|14271.3|14274.3|14272.3|14273.2|14271.2|5
1645174470000|2022-02-18 08:54:30|14273.2|14271.2|14271.8|14269.8|14273.7|14271.7|14271.6|14269.6|26
1645174480000|2022-02-18 08:54:40|14272|14270|14271.7|14269.7|14272.3|14270.3|14271.7|14269.7|3
1645174490000|2022-02-18 08:54:50|14272.1|14270.1|14272.2|14270.2|14272.3|14270.3|14271.5|14269.5|7
1645174500000|2022-02-18 08:55:00|14272.1|14270.1|14271.8|14269.8|14272.5|14270.5|14271.7|14269.7|24
1645174510000|2022-02-18 08:55:10|14272.1|14270.1|14274.1|14272.1|14274.8|14272.8|14271.6|14269.6|8
1645174520000|2022-02-18 08:55:20|14274.2|14272.2|14274.3|14272.3|14274.6|14272.6|14274|14272|3
1645174530000|2022-02-18 08:55:30|14274.5|14272.5|14273.8|14271.8|14275.1|14273.1|14273.8|14271.8|8
1645174540000|2022-02-18 08:55:40|14273.7|14271.7|14272.8|14270.8|14274|14272|14271.8|14269.8|17
1645174550000|2022-02-18 08:55:50|14272|14270|14267.8|14265.8|14272|14270|14267.5|14265.5|52
1645174560000|2022-02-18 08:56:00|14268|14266|14266.6|14264.6|14268.6|14266.6|14266.6|14264.6|24
1645174570000|2022-02-18 08:56:10|14266.3|14264.3|14266.6|14264.6|14267.1|14265.1|14263.2|14261.2|72
1645174580000|2022-02-18 08:56:20|14266.5|14264.5|14264.8|14262.8|14266.8|14264.8|14264.1|14262.1|30
1645174590000|2022-02-18 08:56:30|14264.5|14262.5|14264.1|14262.1|14264.5|14262.5|14263.1|14261.1|15
1645174600000|2022-02-18 08:56:40|14264.2|14262.2|14260.3|14258.3|14264.2|14262.2|14260|14258|60
1645174610000|2022-02-18 08:56:50|14260.5|14258.5|14261.2|14259.2|14262.6|14260.6|14260.5|14258.5|42
1645174620000|2022-02-18 08:57:00|14261.1|14259.1|14262.1|14260.1|14263|14261|14260.8|14258.8|18
1645174630000|2022-02-18 08:57:10|14262|14260|14262.2|14260.2|14264.5|14262.5|14261.6|14259.6|68
1645174640000|2022-02-18 08:57:20|14261.8|14259.8|14263.1|14261.1|14264.5|14262.5|14261.8|14259.8|9
1645174650000|2022-02-18 08:57:30|14263|14261|14264.6|14262.6|14264.8|14262.8|14262.8|14260.8|15
1645174660000|2022-02-18 08:57:40|14264.5|14262.5|14263.2|14261.2|14264.5|14262.5|14262.8|14260.8|8
1645174670000|2022-02-18 08:57:50|14263.3|14261.3|14264.1|14262.1|14264.3|14262.3|14263.3|14261.3|3
1645174680000|2022-02-18 08:58:00|14264.2|14262.2|14262.1|14260.1|14264.5|14262.5|14262|14260|32
1645174690000|2022-02-18 08:58:10|14262.3|14260.3|14263.6|14261.6|14263.6|14261.6|14262|14260|31
1645174700000|2022-02-18 08:58:20|14263.7|14261.7|14264.3|14262.3|14264.8|14262.8|14263|14261|10
1645174710000|2022-02-18 08:58:30|14264.5|14262.5|14264.7|14262.7|14265.3|14263.3|14264.1|14262.1|7
1645174720000|2022-02-18 08:58:40|14264.3|14262.3|14264|14262|14264.3|14262.3|14263.5|14261.5|2
1645174730000|2022-02-18 08:58:50|14264.1|14262.1|14264.1|14262.1|14264.1|14262.1|14263.6|14261.6|0
1645174740000|2022-02-18 08:59:00|14264.3|14262.3|14266.3|14264.3|14266.5|14264.5|14263.6|14261.6|18
1645174750000|2022-02-18 08:59:10|14266.5|14264.5|14265|14263|14266.5|14264.5|14264.2|14262.2|12
1645174760000|2022-02-18 08:59:20|14265.1|14263.1|14263.3|14261.3|14265.7|14263.7|14263.3|14261.3|25
1645174770000|2022-02-18 08:59:30|14263.6|14261.6|14263.5|14261.5|14263.8|14261.8|14262.5|14260.5|19
1645174780000|2022-02-18 08:59:40|14263.3|14261.3|14261.6|14259.6|14263.5|14261.5|14261.1|14259.1|13
1645174790000|2022-02-18 08:59:50|14261.5|14259.5|14263.6|14261.6|14264.2|14262.2|14261.2|14259.2|9
1645174800000|2022-02-18 09:00:00|14263.7|14261.7|14262|14260|14264.1|14262.1|14260.6|14258.6|72
1645174810000|2022-02-18 09:00:10|14262.2|14260.2|14263|14261|14263.3|14261.3|14261.7|14259.7|12
1645174820000|2022-02-18 09:00:20|14262.8|14260.8|14264.3|14262.3|14266|14264|14262.8|14260.8|31
1645174830000|2022-02-18 09:00:30|14264.5|14262.5|14266.3|14264.3|14266.3|14264.3|14263.7|14261.7|11
1645174840000|2022-02-18 09:00:40|14267|14265|14267.2|14265.2|14268|14266|14266.3|14264.3|37
1645174850000|2022-02-18 09:00:50|14267.3|14265.3|14267|14265|14267.6|14265.6|14266.6|14264.6|9
1645174860000|2022-02-18 09:01:00|14266.8|14264.8|14266|14264|14267.5|14265.5|14265.5|14263.5|36
1645174870000|2022-02-18 09:01:10|14265.8|14263.8|14259.7|14257.7|14265.8|14263.8|14259.3|14257.3|35
1645174880000|2022-02-18 09:01:20|14259.6|14257.6|14258.1|14256.1|14259.6|14257.6|14255.7|14253.7|79
1645174890000|2022-02-18 09:01:30|14258|14256|14255.5|14253.5|14258.7|14256.7|14255.3|14253.3|37
1645174900000|2022-02-18 09:01:40|14255.3|14253.3|14257|14255|14257|14255|14254.7|14252.7|45
1645174910000|2022-02-18 09:01:50|14256.8|14254.8|14260.7|14258.7|14261.1|14259.1|14256.3|14254.3|36
1645174920000|2022-02-18 09:02:00|14260.6|14258.6|14263.5|14261.5|14263.8|14261.8|14259.6|14257.6|25
1645174930000|2022-02-18 09:02:10|14263.7|14261.7|14264|14262|14265|14263|14263.3|14261.3|30
1645174940000|2022-02-18 09:02:20|14264.2|14262.2|14265.7|14263.7|14266|14264|14264|14262|29
1645174950000|2022-02-18 09:02:30|14266|14264|14264.3|14262.3|14266|14264|14264.3|14262.3|12
1645174960000|2022-02-18 09:02:40|14264|14262|14266|14264|14266.3|14264.3|14264|14262|12
1645174970000|2022-02-18 09:02:50|14266.2|14264.2|14264.8|14262.8|14266.2|14264.2|14264.1|14262.1|19
1645174980000|2022-02-18 09:03:00|14265|14263|14264.7|14262.7|14265.8|14263.8|14263.3|14261.3|22
1645174990000|2022-02-18 09:03:10|14264.6|14262.6|14263.1|14261.1|14264.8|14262.8|14263.1|14261.1|6
1645175000000|2022-02-18 09:03:20|14263.2|14261.2|14263.2|14261.2|14265.5|14263.5|14263|14261|15
1645175010000|2022-02-18 09:03:30|14263.1|14261.1|14261|14259|14263.1|14261.1|14260|14258|17
1645175020000|2022-02-18 09:03:40|14260.8|14258.8|14264|14262|14264.1|14262.1|14260.7|14258.7|15
1645175030000|2022-02-18 09:03:50|14264.1|14262.1|14265.1|14263.1|14266|14264|14262.6|14260.6|21
1645175040000|2022-02-18 09:04:00|14265|14263|14264.5|14262.5|14265.3|14263.3|14264|14262|18
1645175050000|2022-02-18 09:04:10|14264.3|14262.3|14264.1|14262.1|14264.3|14262.3|14263|14261|13
1645175060000|2022-02-18 09:04:20|14264.2|14262.2|14263.1|14261.1|14264.2|14262.2|14262.5|14260.5|15
1645175070000|2022-02-18 09:04:30|14263.2|14261.2|14263.6|14261.6|14263.8|14261.8|14262.7|14260.7|14
1645175080000|2022-02-18 09:04:40|14263.3|14261.3|14266.1|14264.1|14266.1|14264.1|14263|14261|11
1645175090000|2022-02-18 09:04:50|14266|14264|14266.1|14264.1|14266.5|14264.5|14264.5|14262.5|13
1645175100000|2022-02-18 09:05:00|14266.2|14264.2|14264.2|14262.2|14266.2|14264.2|14264.2|14262.2|7
1645175110000|2022-02-18 09:05:10|14264.3|14262.3|14265|14263|14265.1|14263.1|14263.1|14261.1|11
1645175120000|2022-02-18 09:05:20|14264.7|14262.7|14267.1|14265.1|14268.1|14266.1|14264.6|14262.6|19
1645175130000|2022-02-18 09:05:30|14267|14265|14267.2|14265.2|14268.2|14266.2|14266.7|14264.7|11
1645175140000|2022-02-18 09:05:40|14267.1|14265.1|14269.5|14267.5|14269.5|14267.5|14266.7|14264.7|21
1645175150000|2022-02-18 09:05:50|14269.3|14267.3|14274.2|14272.2|14274.2|14272.2|14269.3|14267.3|80
1645175160000|2022-02-18 09:06:00|14274|14272|14272|14270|14274.6|14272.6|14271.7|14269.7|39
1645175170000|2022-02-18 09:06:10|14272.1|14270.1|14271.7|14269.7|14272.6|14270.6|14270.3|14268.3|35
1645175180000|2022-02-18 09:06:20|14271.8|14269.8|14268.1|14266.1|14271.8|14269.8|14267.6|14265.6|30
1645175190000|2022-02-18 09:06:30|14268.2|14266.2|14267.6|14265.6|14269.1|14267.1|14267.3|14265.3|14
1645175200000|2022-02-18 09:06:40|14268.1|14266.1|14266.6|14264.6|14268.5|14266.5|14265.3|14263.3|16
1645175210000|2022-02-18 09:06:50|14266.5|14264.5|14263.1|14261.1|14266.7|14264.7|14263.1|14261.1|33
1645175220000|2022-02-18 09:07:00|14263.6|14261.6|14263.1|14261.1|14264.6|14262.6|14263|14261|11
1645175230000|2022-02-18 09:07:10|14263|14261|14264.8|14262.8|14267|14265|14263|14261|13
1645175240000|2022-02-18 09:07:20|14264.7|14262.7|14265.3|14263.3|14265.8|14263.8|14264.7|14262.7|3
1645175250000|2022-02-18 09:07:30|14265.2|14263.2|14267|14265|14267.3|14265.3|14265.2|14263.2|4
1645175260000|2022-02-18 09:07:40|14266.8|14264.8|14267.1|14265.1|14267.6|14265.6|14266.3|14264.3|11
1645175270000|2022-02-18 09:07:50|14267.2|14265.2|14266.7|14264.7|14267.2|14265.2|14266.7|14264.7|4
1645175280000|2022-02-18 09:08:00|14266.8|14264.8|14265.6|14263.6|14267.6|14265.6|14264.6|14262.6|20
1645175290000|2022-02-18 09:08:10|14265.7|14263.7|14265.3|14263.3|14266|14264|14265.1|14263.1|7
1645175300000|2022-02-18 09:08:20|14265.2|14263.2|14265.7|14263.7|14266|14264|14264.6|14262.6|12
1645175310000|2022-02-18 09:08:30|14265.6|14263.6|14265|14263|14265.8|14263.8|14265|14263|3
1645175320000|2022-02-18 09:08:40|14264.8|14262.8|14264.2|14262.2|14264.8|14262.8|14264.1|14262.1|10
1645175330000|2022-02-18 09:08:50|14264.1|14262.1|14263.7|14261.7|14265.2|14263.2|14263.5|14261.5|7
1645175340000|2022-02-18 09:09:00|14263.8|14261.8|14263.6|14261.6|14264.7|14262.7|14263.6|14261.6|6
1645175350000|2022-02-18 09:09:10|14263.5|14261.5|14262.6|14260.6|14263.8|14261.8|14262.3|14260.3|17
1645175360000|2022-02-18 09:09:20|14262.8|14260.8|14262.2|14260.2|14262.8|14260.8|14262.1|14260.1|17
1645175370000|2022-02-18 09:09:30|14262.5|14260.5|14261.8|14259.8|14262.7|14260.7|14261.8|14259.8|16
1645175380000|2022-02-18 09:09:40|14262|14260|14261.8|14259.8|14262.7|14260.7|14261.7|14259.7|47
1645175390000|2022-02-18 09:09:50|14262.1|14260.1|14261.7|14259.7|14262.5|14260.5|14261.3|14259.3|18
1645175400000|2022-02-18 09:10:00|14261.8|14259.8|14259.5|14257.5|14262|14260|14259.5|14257.5|34
1645175410000|2022-02-18 09:10:10|14259.6|14257.6|14257.6|14255.6|14259.8|14257.8|14256.8|14254.8|45
1645175420000|2022-02-18 09:10:20|14257.5|14255.5|14255.8|14253.8|14257.5|14255.5|14255|14253|64
1645175430000|2022-02-18 09:10:30|14255.7|14253.7|14257.2|14255.2|14257.2|14255.2|14254.7|14252.7|63
1645175440000|2022-02-18 09:10:40|14257.1|14255.1|14259.3|14257.3|14259.8|14257.8|14256.6|14254.6|35
1645175450000|2022-02-18 09:10:50|14259.5|14257.5|14259|14257|14260|14258|14257.8|14255.8|20
1645175460000|2022-02-18 09:11:00|14259.1|14257.1|14260.1|14258.1|14260.5|14258.5|14258.1|14256.1|37
1645175470000|2022-02-18 09:11:10|14256.8|14254.8|14256.5|14254.5|14258.1|14256.1|14255.2|14253.2|69
1645175480000|2022-02-18 09:11:20|14256.3|14254.3|14257.3|14255.3|14257.7|14255.7|14256.2|14254.2|8
1645175490000|2022-02-18 09:11:30|14257.5|14255.5|14257|14255|14258.8|14256.8|14256.2|14254.2|29
1645175500000|2022-02-18 09:11:40|14256.8|14254.8|14251.2|14249.2|14256.8|14254.8|14251.2|14249.2|97
1645175510000|2022-02-18 09:11:50|14251.1|14249.1|14247.7|14245.7|14251.2|14249.2|14246.7|14244.7|160
1645175520000|2022-02-18 09:12:00|14247.8|14245.8|14248.2|14246.2|14250|14248|14247|14245|45
1645175530000|2022-02-18 09:12:10|14248.3|14246.3|14246|14244|14248.6|14246.6|14245.6|14243.6|51
1645175540000|2022-02-18 09:12:20|14245.8|14243.8|14246.6|14244.6|14247|14245|14244.8|14242.8|23
1645175550000|2022-02-18 09:12:30|14246.7|14244.7|14246.5|14244.5|14248.1|14246.1|14244.2|14242.2|54
1645175560000|2022-02-18 09:12:40|14246.6|14244.6|14239.7|14237.7|14247.1|14245.1|14239.3|14237.3|92
1645175570000|2022-02-18 09:12:50|14240.1|14238.1|14232.7|14230.7|14240.2|14238.2|14232.2|14230.2|192
1645175580000|2022-02-18 09:13:00|14232.5|14230.5|14237.1|14235.1|14238.8|14236.8|14232.3|14230.3|107
1645175590000|2022-02-18 09:13:10|14237|14235|14236|14234|14237.3|14235.3|14234.6|14232.6|36
1645175600000|2022-02-18 09:13:20|14236.1|14234.1|14237.2|14235.2|14238|14236|14236|14234|45
1645175610000|2022-02-18 09:13:30|14237|14235|14239.2|14237.2|14239.7|14237.7|14237|14235|53
1645175620000|2022-02-18 09:13:40|14239|14237|14237.6|14235.6|14239|14237|14237|14235|49
1645175630000|2022-02-18 09:13:50|14237.7|14235.7|14237.7|14235.7|14238.6|14236.6|14235.7|14233.7|63
1645175640000|2022-02-18 09:14:00|14237.6|14235.6|14236.3|14234.3|14237.7|14235.7|14235.8|14233.8|18
1645175650000|2022-02-18 09:14:10|14236.5|14234.5|14235.2|14233.2|14236.8|14234.8|14235.2|14233.2|21
1645175660000|2022-02-18 09:14:20|14234.5|14232.5|14238.1|14236.1|14238.8|14236.8|14234.1|14232.1|63
1645175670000|2022-02-18 09:14:30|14238.2|14236.2|14236.1|14234.1|14239.1|14237.1|14236.1|14234.1|41
1645175680000|2022-02-18 09:14:40|14235.7|14233.7|14236.7|14234.7|14236.8|14234.8|14235.1|14233.1|30
1645175690000|2022-02-18 09:14:50|14236.6|14234.6|14240.8|14238.8|14241.2|14239.2|14236|14234|32
1645175700000|2022-02-18 09:15:00|14241.3|14239.3|14243.3|14241.3|14244.7|14242.7|14241|14239|59
1645175710000|2022-02-18 09:15:10|14243.2|14241.2|14242.1|14240.1|14243.2|14241.2|14241.7|14239.7|41
1645175720000|2022-02-18 09:15:20|14241.8|14239.8|14237.8|14235.8|14242.2|14240.2|14237.6|14235.6|19
1645175730000|2022-02-18 09:15:30|14238.2|14236.2|14236.7|14234.7|14239.1|14237.1|14236.5|14234.5|63
1645175740000|2022-02-18 09:15:40|14236.8|14234.8|14241|14239|14241|14239|14236.5|14234.5|33
1645175750000|2022-02-18 09:15:50|14241.5|14239.5|14242.8|14240.8|14244.2|14242.2|14241.5|14239.5|28
1645175760000|2022-02-18 09:16:00|14243|14241|14240.8|14238.8|14243.3|14241.3|14239.3|14237.3|37
1645175770000|2022-02-18 09:16:10|14241|14239|14242.8|14240.8|14243.2|14241.2|14240.5|14238.5|21
1645175780000|2022-02-18 09:16:20|14243|14241|14244.2|14242.2|14244.2|14242.2|14242.3|14240.3|17
1645175790000|2022-02-18 09:16:30|14244.3|14242.3|14244.7|14242.7|14245.1|14243.1|14244|14242|26
1645175800000|2022-02-18 09:16:40|14245|14243|14240.8|14238.8|14245.5|14243.5|14240.6|14238.6|28
1645175810000|2022-02-18 09:16:50|14240.7|14238.7|14241.6|14239.6|14241.8|14239.8|14240.6|14238.6|6
1645175820000|2022-02-18 09:17:00|14241.7|14239.7|14239.3|14237.3|14242.8|14240.8|14238.1|14236.1|40
1645175830000|2022-02-18 09:17:10|14239.6|14237.6|14238.2|14236.2|14239.6|14237.6|14237.8|14235.8|22
1645175840000|2022-02-18 09:17:20|14238.1|14236.1|14239.8|14237.8|14240.1|14238.1|14238|14236|29
1645175850000|2022-02-18 09:17:30|14240|14238|14241.1|14239.1|14243|14241|14239.2|14237.2|26
1645175860000|2022-02-18 09:17:40|14241|14239|14244.6|14242.6|14245.1|14243.1|14241|14239|37
1645175870000|2022-02-18 09:17:50|14244.7|14242.7|14247.5|14245.5|14247.5|14245.5|14244.7|14242.7|27
1645175880000|2022-02-18 09:18:00|14247.3|14245.3|14247.5|14245.5|14248.1|14246.1|14246.8|14244.8|29
1645175890000|2022-02-18 09:18:10|14248.2|14246.2|14247.6|14245.6|14248.7|14246.7|14246.8|14244.8|46
1645175900000|2022-02-18 09:18:20|14248.8|14246.8|14247.8|14245.8|14249.1|14247.1|14247.7|14245.7|24
1645175910000|2022-02-18 09:18:30|14247.6|14245.6|14244.1|14242.1|14247.8|14245.8|14242.7|14240.7|42
1645175920000|2022-02-18 09:18:40|14244.2|14242.2|14245.1|14243.1|14245.8|14243.8|14243.7|14241.7|9
1645175930000|2022-02-18 09:18:50|14244.8|14242.8|14245|14243|14245.6|14243.6|14244.3|14242.3|12
1645175940000|2022-02-18 09:19:00|14244.8|14242.8|14248.1|14246.1|14248.8|14246.8|14244.8|14242.8|18
1645175950000|2022-02-18 09:19:10|14248|14246|14248.5|14246.5|14248.5|14246.5|14247.6|14245.6|4
1645175960000|2022-02-18 09:19:20|14248.3|14246.3|14247.7|14245.7|14248.8|14246.8|14247.6|14245.6|26
1645175970000|2022-02-18 09:19:30|14247.6|14245.6|14247.3|14245.3|14248.5|14246.5|14247.1|14245.1|15
1645175980000|2022-02-18 09:19:40|14247.5|14245.5|14248|14246|14248.5|14246.5|14247.2|14245.2|11
1645175990000|2022-02-18 09:19:50|14247.8|14245.8|14248|14246|14248.1|14246.1|14246.6|14244.6|14
1645176000000|2022-02-18 09:20:00|14247.3|14245.3|14247.8|14245.8|14248.8|14246.8|14246.5|14244.5|22
1645176010000|2022-02-18 09:20:10|14248|14246|14247.6|14245.6|14248.2|14246.2|14246.8|14244.8|14
1645176020000|2022-02-18 09:20:20|14247.5|14245.5|14247.2|14245.2|14247.7|14245.7|14246.5|14244.5|9
1645176030000|2022-02-18 09:20:30|14247.1|14245.1|14245.8|14243.8|14247.8|14245.8|14245.8|14243.8|16
1645176040000|2022-02-18 09:20:40|14246.2|14244.2|14246.5|14244.5|14246.5|14244.5|14244.8|14242.8|11
1645176050000|2022-02-18 09:20:50|14246.3|14244.3|14244.6|14242.6|14246.6|14244.6|14244.1|14242.1|20
1645176060000|2022-02-18 09:21:00|14244.5|14242.5|14246|14244|14246.1|14244.1|14244|14242|27
1645176070000|2022-02-18 09:21:10|14245.8|14243.8|14246|14244|14246.3|14244.3|14243.5|14241.5|12
1645176080000|2022-02-18 09:21:20|14245.8|14243.8|14246.2|14244.2|14246.2|14244.2|14244.7|14242.7|9
1645176090000|2022-02-18 09:21:30|14246.3|14244.3|14244.1|14242.1|14246.5|14244.5|14242.5|14240.5|29
1645176100000|2022-02-18 09:21:40|14244|14242|14244.5|14242.5|14245.2|14243.2|14244|14242|14
1645176110000|2022-02-18 09:21:50|14244.3|14242.3|14243.3|14241.3|14244.6|14242.6|14243|14241|28
1645176120000|2022-02-18 09:22:00|14243.5|14241.5|14243.7|14241.7|14244.3|14242.3|14243.1|14241.1|3
1645176130000|2022-02-18 09:22:10|14243.8|14241.8|14244.2|14242.2|14245|14243|14243.6|14241.6|6
1645176140000|2022-02-18 09:22:20|14244.1|14242.1|14243.5|14241.5|14245.1|14243.1|14243.3|14241.3|20
1645176150000|2022-02-18 09:22:30|14243.3|14241.3|14242.2|14240.2|14243.7|14241.7|14242.1|14240.1|17
1645176160000|2022-02-18 09:22:40|14242.6|14240.6|14244.6|14242.6|14245.2|14243.2|14242.5|14240.5|27
1645176170000|2022-02-18 09:22:50|14244.5|14242.5|14243.7|14241.7|14244.7|14242.7|14243.5|14241.5|2
1645176180000|2022-02-18 09:23:00|14243.6|14241.6|14241.5|14239.5|14243.8|14241.8|14241.3|14239.3|11
1645176190000|2022-02-18 09:23:10|14242.1|14240.1|14244.5|14242.5|14245|14243|14241.8|14239.8|18
1645176200000|2022-02-18 09:23:20|14244.3|14242.3|14244.5|14242.5|14245|14243|14244.1|14242.1|7
1645176210000|2022-02-18 09:23:30|14244.7|14242.7|14247.8|14245.8|14248.6|14246.6|14243.8|14241.8|45
1645176220000|2022-02-18 09:23:40|14248.1|14246.1|14248.3|14246.3|14248.7|14246.7|14247.3|14245.3|19
1645176230000|2022-02-18 09:23:50|14248.2|14246.2|14248.3|14246.3|14249.2|14247.2|14248.2|14246.2|19
1645176240000|2022-02-18 09:24:00|14248.5|14246.5|14248.7|14246.7|14249|14247|14248.3|14246.3|6
1645176250000|2022-02-18 09:24:10|14248.6|14246.6|14245.5|14243.5|14248.7|14246.7|14245.1|14243.1|27
1645176260000|2022-02-18 09:24:20|14245.6|14243.6|14246.6|14244.6|14247.1|14245.1|14245.5|14243.5|7
1645176270000|2022-02-18 09:24:30|14246.7|14244.7|14249.1|14247.1|14250|14248|14246|14244|24
1645176280000|2022-02-18 09:24:40|14249.2|14247.2|14247.3|14245.3|14249.2|14247.2|14247.2|14245.2|8
1645176290000|2022-02-18 09:24:50|14247.2|14245.2|14249.2|14247.2|14249.5|14247.5|14247.2|14245.2|21
1645176300000|2022-02-18 09:25:00|14249.1|14247.1|14250.1|14248.1|14250.6|14248.6|14248.7|14246.7|21
1645176310000|2022-02-18 09:25:10|14250.2|14248.2|14250.7|14248.7|14252.1|14250.1|14250.2|14248.2|33
1645176320000|2022-02-18 09:25:20|14250.6|14248.6|14251|14249|14251.3|14249.3|14250|14248|16
1645176330000|2022-02-18 09:25:30|14251.2|14249.2|14252.2|14250.2|14252.6|14250.6|14251|14249|18
1645176340000|2022-02-18 09:25:40|14252.3|14250.3|14252.2|14250.2|14253.6|14251.6|14251.7|14249.7|20
1645176350000|2022-02-18 09:25:50|14252.1|14250.1|14252.6|14250.6|14253.1|14251.1|14251.8|14249.8|6
1645176360000|2022-02-18 09:26:00|14252.8|14250.8|14250.3|14248.3|14252.8|14250.8|14250.3|14248.3|22
1645176370000|2022-02-18 09:26:10|14250.2|14248.2|14250.5|14248.5|14251.8|14249.8|14250.2|14248.2|8
1645176380000|2022-02-18 09:26:20|14250.6|14248.6|14251.1|14249.1|14251.5|14249.5|14249.3|14247.3|15
1645176390000|2022-02-18 09:26:30|14251|14249|14249.8|14247.8|14251.1|14249.1|14249.8|14247.8|4
1645176400000|2022-02-18 09:26:40|14249.7|14247.7|14251.2|14249.2|14251.5|14249.5|14249.6|14247.6|10
1645176410000|2022-02-18 09:26:50|14251.7|14249.7|14252.1|14250.1|14252.3|14250.3|14251.7|14249.7|19
1645176420000|2022-02-18 09:27:00|14252.2|14250.2|14251.7|14249.7|14253|14251|14251.1|14249.1|23
1645176430000|2022-02-18 09:27:10|14251.8|14249.8|14251.2|14249.2|14251.8|14249.8|14251.1|14249.1|8
1645176440000|2022-02-18 09:27:20|14251.1|14249.1|14253.3|14251.3|14253.3|14251.3|14250.3|14248.3|7
1645176450000|2022-02-18 09:27:30|14253.5|14251.5|14258.5|14256.5|14258.5|14256.5|14253.5|14251.5|115
1645176460000|2022-02-18 09:27:40|14258.3|14256.3|14259.2|14257.2|14260.3|14258.3|14258.3|14256.3|62
1645176470000|2022-02-18 09:27:50|14259.3|14257.3|14260.5|14258.5|14262.1|14260.1|14258.6|14256.6|63
1645176480000|2022-02-18 09:28:00|14260.6|14258.6|14258.5|14256.5|14261.7|14259.7|14258.1|14256.1|50
1645176490000|2022-02-18 09:28:10|14258.2|14256.2|14258.5|14256.5|14259|14257|14258.2|14256.2|17
1645176500000|2022-02-18 09:28:20|14258.3|14256.3|14257|14255|14258.6|14256.6|14257|14255|17
1645176510000|2022-02-18 09:28:30|14257.1|14255.1|14257.3|14255.3|14258.2|14256.2|14257|14255|10
1645176520000|2022-02-18 09:28:40|14257.1|14255.1|14256|14254|14257.1|14255.1|14255.7|14253.7|12
1645176530000|2022-02-18 09:28:50|14255.8|14253.8|14256.3|14254.3|14256.6|14254.6|14255.1|14253.1|20
1645176540000|2022-02-18 09:29:00|14256.5|14254.5|14255.8|14253.8|14256.5|14254.5|14255.7|14253.7|10
1645176550000|2022-02-18 09:29:10|14256|14254|14255.8|14253.8|14256.7|14254.7|14255.8|14253.8|8
1645176560000|2022-02-18 09:29:20|14256|14254|14255.7|14253.7|14256.2|14254.2|14254.5|14252.5|16
1645176570000|2022-02-18 09:29:30|14256|14254|14255.1|14253.1|14256.5|14254.5|14254.6|14252.6|8
1645176580000|2022-02-18 09:29:40|14255|14253|14255.7|14253.7|14256.2|14254.2|14254.8|14252.8|9
1645176590000|2022-02-18 09:29:50|14255.8|14253.8|14255.1|14253.1|14256.5|14254.5|14255.1|14253.1|12
1645176600000|2022-02-18 09:30:00|14255.2|14253.2|14255.3|14253.3|14255.6|14253.6|14254.3|14252.3|10
1645176610000|2022-02-18 09:30:10|14255.2|14253.2|14257.2|14255.2|14258.2|14256.2|14255.2|14253.2|26
1645176620000|2022-02-18 09:30:20|14257.1|14255.1|14256|14254|14257.5|14255.5|14255.7|14253.7|9
1645176630000|2022-02-18 09:30:30|14255.8|14253.8|14255.5|14253.5|14256.5|14254.5|14255.3|14253.3|10
1645176640000|2022-02-18 09:30:40|14255.6|14253.6|14258.5|14256.5|14260|14258|14255.6|14253.6|45
1645176650000|2022-02-18 09:30:50|14258.6|14256.6|14258.8|14256.8|14259.5|14257.5|14258.6|14256.6|13
1645176660000|2022-02-18 09:31:00|14259.2|14257.2|14259.5|14257.5|14261|14259|14259.1|14257.1|24
1645176670000|2022-02-18 09:31:10|14259.3|14257.3|14259.3|14257.3|14259.6|14257.6|14259|14257|19
1645176680000|2022-02-18 09:31:20|14259.5|14257.5|14259.5|14257.5|14259.8|14257.8|14257.6|14255.6|29
1645176690000|2022-02-18 09:31:30|14259.7|14257.7|14259.6|14257.6|14259.8|14257.8|14259.2|14257.2|3
1645176700000|2022-02-18 09:31:40|14259.7|14257.7|14258.1|14256.1|14259.7|14257.7|14257.6|14255.6|19
1645176710000|2022-02-18 09:31:50|14257.8|14255.8|14256.2|14254.2|14258.1|14256.1|14255.6|14253.6|14
1645176720000|2022-02-18 09:32:00|14256|14254|14255.1|14253.1|14256|14254|14254.7|14252.7|23
1645176730000|2022-02-18 09:32:10|14255.2|14253.2|14258.1|14256.1|14259.3|14257.3|14255.2|14253.2|12
1645176740000|2022-02-18 09:32:20|14258|14256|14258.3|14256.3|14258.6|14256.6|14257.5|14255.5|3
1645176750000|2022-02-18 09:32:30|14258.5|14256.5|14258.2|14256.2|14258.8|14256.8|14257.7|14255.7|8
1645176760000|2022-02-18 09:32:40|14258.3|14256.3|14258.3|14256.3|14258.7|14256.7|14256.8|14254.8|24
1645176770000|2022-02-18 09:32:50|14258.2|14256.2|14258|14256|14258.3|14256.3|14257.3|14255.3|6
1645176780000|2022-02-18 09:33:00|14258.6|14256.6|14260.2|14258.2|14260.3|14258.3|14258|14256|21
1645176790000|2022-02-18 09:33:10|14260.3|14258.3|14259.8|14257.8|14260.8|14258.8|14259.7|14257.7|12
1645176800000|2022-02-18 09:33:20|14260|14258|14261|14259|14262.3|14260.3|14259.8|14257.8|21
1645176810000|2022-02-18 09:33:30|14260.8|14258.8|14259.5|14257.5|14261|14259|14259.2|14257.2|10
1645176820000|2022-02-18 09:33:40|14259.6|14257.6|14259.8|14257.8|14260.5|14258.5|14258.3|14256.3|30
1645176830000|2022-02-18 09:33:50|14259.7|14257.7|14260.6|14258.6|14261.2|14259.2|14259.6|14257.6|4
1645176840000|2022-02-18 09:34:00|14260.5|14258.5|14258.7|14256.7|14261.2|14259.2|14258.7|14256.7|9
1645176850000|2022-02-18 09:34:10|14259.1|14257.1|14258.7|14256.7|14259.6|14257.6|14258.6|14256.6|9
1645176860000|2022-02-18 09:34:20|14258.6|14256.6|14259.7|14257.7|14260.3|14258.3|14258.5|14256.5|17
1645176870000|2022-02-18 09:34:30|14259.6|14257.6|14259.7|14257.7|14260|14258|14259.1|14257.1|5
1645176880000|2022-02-18 09:34:40|14259.8|14257.8|14260.6|14258.6|14261.5|14259.5|14259.8|14257.8|23
1645176890000|2022-02-18 09:34:50|14260.7|14258.7|14261.3|14259.3|14261.7|14259.7|14260.7|14258.7|4
1645176900000|2022-02-18 09:35:00|14261.5|14259.5|14263|14261|14263|14261|14261.3|14259.3|32
1645176910000|2022-02-18 09:35:10|14262.8|14260.8|14263.6|14261.6|14263.6|14261.6|14262.6|14260.6|33
1645176920000|2022-02-18 09:35:20|14263.8|14261.8|14262|14260|14264|14262|14261.6|14259.6|30
1645176930000|2022-02-18 09:35:30|14262.1|14260.1|14261.3|14259.3|14263|14261|14260.6|14258.6|16
1645176940000|2022-02-18 09:35:40|14261.2|14259.2|14259.8|14257.8|14261.3|14259.3|14259.8|14257.8|14
1645176950000|2022-02-18 09:35:50|14259.7|14257.7|14259.1|14257.1|14259.8|14257.8|14258.6|14256.6|14
1645176960000|2022-02-18 09:36:00|14259.5|14257.5|14260.5|14258.5|14262|14260|14258.5|14256.5|16
1645176970000|2022-02-18 09:36:10|14260.7|14258.7|14260.5|14258.5|14260.7|14258.7|14260.3|14258.3|2
1645176980000|2022-02-18 09:36:20|14260.6|14258.6|14260.6|14258.6|14260.6|14258.6|14260|14258|4
1645176990000|2022-02-18 09:36:30|14260.7|14258.7|14260.5|14258.5|14260.7|14258.7|14260|14258|5
1645177000000|2022-02-18 09:36:40|14260.3|14258.3|14261.3|14259.3|14261.6|14259.6|14260.1|14258.1|5
1645177010000|2022-02-18 09:36:50|14261.5|14259.5|14261.7|14259.7|14262.3|14260.3|14261.3|14259.3|5
1645177020000|2022-02-18 09:37:00|14262|14260|14262|14260|14262.5|14260.5|14262|14260|5
1645177030000|2022-02-18 09:37:10|14261.8|14259.8|14262.3|14260.3|14263.5|14261.5|14261.8|14259.8|6
1645177040000|2022-02-18 09:37:20|14262.5|14260.5|14263.2|14261.2|14264|14262|14262.5|14260.5|12
1645177050000|2022-02-18 09:37:30|14262.8|14260.8|14262.8|14260.8|14263.2|14261.2|14261.8|14259.8|11
1645177060000|2022-02-18 09:37:40|14262.7|14260.7|14263|14261|14263|14261|14261.2|14259.2|27
1645177070000|2022-02-18 09:37:50|14262.8|14260.8|14264.6|14262.6|14265.5|14263.5|14262.8|14260.8|20
1645177080000|2022-02-18 09:38:00|14264.2|14262.2|14262.6|14260.6|14264.8|14262.8|14262.6|14260.6|34
1645177090000|2022-02-18 09:38:10|14262.8|14260.8|14262|14260|14263.6|14261.6|14261.8|14259.8|4
1645177100000|2022-02-18 09:38:20|14261.8|14259.8|14262.1|14260.1|14262.7|14260.7|14261.6|14259.6|1
1645177110000|2022-02-18 09:38:30|14262|14260|14258.5|14256.5|14262.6|14260.6|14258.5|14256.5|8
1645177120000|2022-02-18 09:38:40|14258.7|14256.7|14258.3|14256.3|14259.2|14257.2|14257.7|14255.7|16
1645177130000|2022-02-18 09:38:50|14258.5|14256.5|14257.5|14255.5|14258.5|14256.5|14257.1|14255.1|19
1645177140000|2022-02-18 09:39:00|14257.2|14255.2|14256.1|14254.1|14257.5|14255.5|14255.3|14253.3|39
1645177150000|2022-02-18 09:39:10|14256|14254|14255.1|14253.1|14256.6|14254.6|14255|14253|31
1645177160000|2022-02-18 09:39:20|14255.3|14253.3|14255.2|14253.2|14255.5|14253.5|14254.3|14252.3|13
1645177170000|2022-02-18 09:39:30|14255.5|14253.5|14254.3|14252.3|14255.8|14253.8|14254.3|14252.3|11
1645177180000|2022-02-18 09:39:40|14254.2|14252.2|14253.5|14251.5|14255.3|14253.3|14253.2|14251.2|53
1645177190000|2022-02-18 09:39:50|14253.6|14251.6|14254.1|14252.1|14255.2|14253.2|14253.5|14251.5|15
1645177200000|2022-02-18 09:40:00|14254.2|14252.2|14254.3|14252.3|14255.2|14253.2|14253.3|14251.3|17
1645177210000|2022-02-18 09:40:10|14254.2|14252.2|14258.6|14256.6|14259.5|14257.5|14254.2|14252.2|33
1645177220000|2022-02-18 09:40:20|14258.5|14256.5|14258.6|14256.6|14260|14258|14258.5|14256.5|9
1645177230000|2022-02-18 09:40:30|14258.5|14256.5|14260.1|14258.1|14260.8|14258.8|14258.5|14256.5|17
1645177240000|2022-02-18 09:40:40|14260|14258|14259.7|14257.7|14262.6|14260.6|14258.8|14256.8|41
1645177250000|2022-02-18 09:40:50|14259.6|14257.6|14257.1|14255.1|14259.6|14257.6|14256.8|14254.8|11
1645177260000|2022-02-18 09:41:00|14257.2|14255.2|14255.1|14253.1|14257.2|14255.2|14254.7|14252.7|15
1645177270000|2022-02-18 09:41:10|14255.3|14253.3|14254.1|14252.1|14255.3|14253.3|14253.8|14251.8|22
1645177280000|2022-02-18 09:41:20|14254.2|14252.2|14254.8|14252.8|14255|14253|14253.2|14251.2|17
1645177290000|2022-02-18 09:41:30|14254.7|14252.7|14257.6|14255.6|14258.5|14256.5|14254.6|14252.6|6
1645177300000|2022-02-18 09:41:40|14257.1|14255.1|14256.1|14254.1|14257.6|14255.6|14255.3|14253.3|15
1645177310000|2022-02-18 09:41:50|14255.8|14253.8|14256.1|14254.1|14256.1|14254.1|14255.2|14253.2|1
1645177320000|2022-02-18 09:42:00|14256.2|14254.2|14257.2|14255.2|14257.2|14255.2|14256.1|14254.1|11
1645177330000|2022-02-18 09:42:10|14257.1|14255.1|14257.1|14255.1|14257.8|14255.8|14256.7|14254.7|5
1645177340000|2022-02-18 09:42:20|14257.2|14255.2|14257.8|14255.8|14258|14256|14255.7|14253.7|17
1645177350000|2022-02-18 09:42:30|14257.7|14255.7|14257.2|14255.2|14258.2|14256.2|14256.6|14254.6|6
1645177360000|2022-02-18 09:42:40|14258|14256|14259.7|14257.7|14260.6|14258.6|14257.7|14255.7|37
1645177370000|2022-02-18 09:42:50|14259.6|14257.6|14259.8|14257.8|14260.3|14258.3|14259.5|14257.5|15
1645177380000|2022-02-18 09:43:00|14259.7|14257.7|14257.2|14255.2|14259.8|14257.8|14256.8|14254.8|18
1645177390000|2022-02-18 09:43:10|14257|14255|14256.5|14254.5|14257.5|14255.5|14256|14254|13
1645177400000|2022-02-18 09:43:20|14256.6|14254.6|14255.3|14253.3|14256.8|14254.8|14255.1|14253.1|10
1645177410000|2022-02-18 09:43:30|14255.2|14253.2|14255.3|14253.3|14256.5|14254.5|14255.2|14253.2|8
1645177420000|2022-02-18 09:43:40|14256|14254|14258|14256|14258|14256|14255.5|14253.5|35
1645177430000|2022-02-18 09:43:50|14257.8|14255.8|14258.8|14256.8|14259.5|14257.5|14257.1|14255.1|10
1645177440000|2022-02-18 09:44:00|14259|14257|14259.7|14257.7|14260.3|14258.3|14258.3|14256.3|10
1645177450000|2022-02-18 09:44:10|14259.5|14257.5|14259.8|14257.8|14260.3|14258.3|14259.5|14257.5|27
1645177460000|2022-02-18 09:44:20|14260|14258|14259.7|14257.7|14260.3|14258.3|14258.1|14256.1|31
1645177470000|2022-02-18 09:44:30|14259.6|14257.6|14258.6|14256.6|14259.6|14257.6|14258.2|14256.2|6
1645177480000|2022-02-18 09:44:40|14258.5|14256.5|14259.6|14257.6|14260.1|14258.1|14258.5|14256.5|10
1645177490000|2022-02-18 09:44:50|14259.5|14257.5|14257.3|14255.3|14259.7|14257.7|14257.2|14255.2|14
1645177500000|2022-02-18 09:45:00|14257.5|14255.5|14258|14256|14258|14256|14257.1|14255.1|9
1645177510000|2022-02-18 09:45:10|14257.8|14255.8|14258.5|14256.5|14259|14257|14257.3|14255.3|5
1645177520000|2022-02-18 09:45:20|14258.3|14256.3|14258.1|14256.1|14258.3|14256.3|14257.7|14255.7|4
1645177530000|2022-02-18 09:45:30|14258|14256|14257.6|14255.6|14258.5|14256.5|14257.6|14255.6|11
1645177540000|2022-02-18 09:45:40|14257.5|14255.5|14257.5|14255.5|14257.6|14255.6|14257.1|14255.1|9
1645177550000|2022-02-18 09:45:50|14257.3|14255.3|14257.6|14255.6|14257.7|14255.7|14257.3|14255.3|1
1645177560000|2022-02-18 09:46:00|14257.7|14255.7|14258.5|14256.5|14258.5|14256.5|14257.2|14255.2|12
1645177570000|2022-02-18 09:46:10|14258.3|14256.3|14257.7|14255.7|14258.3|14256.3|14257.2|14255.2|1
1645177580000|2022-02-18 09:46:20|14257.2|14255.2|14251.5|14249.5|14257.3|14255.3|14251.3|14249.3|73
1645177590000|2022-02-18 09:46:30|14251.6|14249.6|14250.7|14248.7|14251.6|14249.6|14249.8|14247.8|45
1645177600000|2022-02-18 09:46:40|14250.8|14248.8|14257|14255|14257.1|14255.1|14250.8|14248.8|41
1645177610000|2022-02-18 09:46:50|14256.8|14254.8|14255.5|14253.5|14256.8|14254.8|14255.2|14253.2|15
1645177620000|2022-02-18 09:47:00|14255.3|14253.3|14254.2|14252.2|14255.5|14253.5|14253.7|14251.7|31
1645177630000|2022-02-18 09:47:10|14254.3|14252.3|14253.8|14251.8|14254.6|14252.6|14252.3|14250.3|29
1645177640000|2022-02-18 09:47:20|14253.7|14251.7|14252.5|14250.5|14254|14252|14251.3|14249.3|19
1645177650000|2022-02-18 09:47:30|14252.6|14250.6|14253.7|14251.7|14253.7|14251.7|14252.5|14250.5|10
1645177660000|2022-02-18 09:47:40|14253.6|14251.6|14250.1|14248.1|14253.7|14251.7|14248.8|14246.8|57
1645177670000|2022-02-18 09:47:50|14250|14248|14250.7|14248.7|14251.1|14249.1|14249.6|14247.6|11
1645177680000|2022-02-18 09:48:00|14251.1|14249.1|14253.1|14251.1|14253.5|14251.5|14250.8|14248.8|13
1645177690000|2022-02-18 09:48:10|14253|14251|14253.7|14251.7|14253.8|14251.8|14253|14251|12
1645177700000|2022-02-18 09:48:20|14253.8|14251.8|14254|14252|14254.2|14252.2|14253.6|14251.6|10
1645177710000|2022-02-18 09:48:30|14253.8|14251.8|14253.8|14251.8|14254.1|14252.1|14253.6|14251.6|2
1645177720000|2022-02-18 09:48:40|14254|14252|14254.6|14252.6|14255.2|14253.2|14253.8|14251.8|20
1645177730000|2022-02-18 09:48:50|14254.7|14252.7|14254.6|14252.6|14254.7|14252.7|14254.1|14252.1|13
1645177740000|2022-02-18 09:49:00|14254.7|14252.7|14258.8|14256.8|14259.7|14257.7|14254.7|14252.7|61
1645177750000|2022-02-18 09:49:10|14259|14257|14258.5|14256.5|14259|14257|14257.6|14255.6|28
1645177760000|2022-02-18 09:49:20|14258.3|14256.3|14257.5|14255.5|14258.5|14256.5|14256.1|14254.1|47
1645177770000|2022-02-18 09:49:30|14257.2|14255.2|14257.7|14255.7|14257.8|14255.8|14257.2|14255.2|8
1645177780000|2022-02-18 09:49:40|14257.6|14255.6|14255.8|14253.8|14257.7|14255.7|14255.6|14253.6|19
1645177790000|2022-02-18 09:49:50|14255.7|14253.7|14256.2|14254.2|14256.6|14254.6|14254.1|14252.1|23
1645177800000|2022-02-18 09:50:00|14256.1|14254.1|14259.2|14257.2|14259.5|14257.5|14255.7|14253.7|19
1645177810000|2022-02-18 09:50:10|14259.5|14257.5|14259.7|14257.7|14260.1|14258.1|14259.5|14257.5|15
1645177820000|2022-02-18 09:50:20|14259.8|14257.8|14260|14258|14260.1|14258.1|14259.1|14257.1|11
1645177830000|2022-02-18 09:50:30|14259.8|14257.8|14258.1|14256.1|14260|14258|14258.1|14256.1|10
1645177840000|2022-02-18 09:50:40|14258.2|14256.2|14257.6|14255.6|14258.5|14256.5|14257|14255|8
1645177850000|2022-02-18 09:50:50|14257.5|14255.5|14256.5|14254.5|14257.6|14255.6|14255.1|14253.1|11
1645177860000|2022-02-18 09:51:00|14255.8|14253.8|14255.2|14253.2|14255.8|14253.8|14253.8|14251.8|32
1645177870000|2022-02-18 09:51:10|14255.3|14253.3|14255.8|14253.8|14256.2|14254.2|14254.7|14252.7|11
1645177880000|2022-02-18 09:51:20|14256|14254|14257.6|14255.6|14257.7|14255.7|14255.7|14253.7|13
1645177890000|2022-02-18 09:51:30|14257.7|14255.7|14259|14257|14259|14257|14257.5|14255.5|16
1645177900000|2022-02-18 09:51:40|14259.5|14257.5|14260.2|14258.2|14260.3|14258.3|14259|14257|23
1645177910000|2022-02-18 09:51:50|14260.5|14258.5|14258.7|14256.7|14260.6|14258.6|14258.6|14256.6|19
1645177920000|2022-02-18 09:52:00|14259|14257|14258.5|14256.5|14260.1|14258.1|14258|14256|18
1645177930000|2022-02-18 09:52:10|14258.3|14256.3|14260.3|14258.3|14261.1|14259.1|14258.3|14256.3|35
1645177940000|2022-02-18 09:52:20|14260.5|14258.5|14259.8|14257.8|14260.5|14258.5|14259.7|14257.7|29
1645177950000|2022-02-18 09:52:30|14260|14258|14259.8|14257.8|14260.7|14258.7|14259.8|14257.8|18
1645177960000|2022-02-18 09:52:40|14260.1|14258.1|14259.7|14257.7|14260.1|14258.1|14259.2|14257.2|12
1645177970000|2022-02-18 09:52:50|14260.5|14258.5|14259.5|14257.5|14260.5|14258.5|14259.2|14257.2|17
1645177980000|2022-02-18 09:53:00|14259.6|14257.6|14258.7|14256.7|14259.7|14257.7|14258.7|14256.7|8
1645177990000|2022-02-18 09:53:10|14258.8|14256.8|14260.3|14258.3|14260.7|14258.7|14258.3|14256.3|18
1645178000000|2022-02-18 09:53:20|14259.7|14257.7|14260.7|14258.7|14260.8|14258.8|14259.7|14257.7|35
1645178010000|2022-02-18 09:53:30|14260.5|14258.5|14259.8|14257.8|14260.8|14258.8|14259.8|14257.8|23
1645178020000|2022-02-18 09:53:40|14260.1|14258.1|14259.8|14257.8|14260.2|14258.2|14259.5|14257.5|25
1645178030000|2022-02-18 09:53:50|14260|14258|14260.5|14258.5|14261|14259|14259.6|14257.6|37
1645178040000|2022-02-18 09:54:00|14260.6|14258.6|14259.7|14257.7|14261|14259|14259.7|14257.7|22
1645178050000|2022-02-18 09:54:10|14259.8|14257.8|14263.1|14261.1|14263.5|14261.5|14259.8|14257.8|35
1645178060000|2022-02-18 09:54:20|14263|14261|14262.5|14260.5|14263.5|14261.5|14262.3|14260.3|14
1645178070000|2022-02-18 09:54:30|14262.3|14260.3|14263|14261|14263.6|14261.6|14262.3|14260.3|15
1645178080000|2022-02-18 09:54:40|14262.8|14260.8|14263.3|14261.3|14263.3|14261.3|14262.2|14260.2|5
1645178090000|2022-02-18 09:54:50|14264|14262|14264.7|14262.7|14264.8|14262.8|14263.7|14261.7|29
1645178100000|2022-02-18 09:55:00|14264.8|14262.8|14264|14262|14264.8|14262.8|14263.8|14261.8|19
1645178110000|2022-02-18 09:55:10|14263.6|14261.6|14263.5|14261.5|14264|14262|14263.3|14261.3|14
1645178120000|2022-02-18 09:55:20|14263.3|14261.3|14263.2|14261.2|14263.6|14261.6|14263|14261|3
1645178130000|2022-02-18 09:55:30|14263.3|14261.3|14270.2|14268.2|14270.2|14268.2|14263.2|14261.2|121
1645178140000|2022-02-18 09:55:40|14270.3|14268.3|14272.3|14270.3|14272.5|14270.5|14269.7|14267.7|47
1645178150000|2022-02-18 09:55:50|14272.2|14270.2|14273.1|14271.1|14273.1|14271.1|14271.2|14269.2|54
1645178160000|2022-02-18 09:56:00|14273.2|14271.2|14277.8|14275.8|14278.2|14276.2|14272.7|14270.7|123
1645178170000|2022-02-18 09:56:10|14276.8|14274.8|14280.5|14278.5|14280.7|14278.7|14276.2|14274.2|119
1645178180000|2022-02-18 09:56:20|14280.3|14278.3|14275.2|14273.2|14280.5|14278.5|14274.8|14272.8|57
1645178190000|2022-02-18 09:56:30|14275.3|14273.3|14275.7|14273.7|14276.7|14274.7|14274.7|14272.7|25
1645178200000|2022-02-18 09:56:40|14275.6|14273.6|14276|14274|14276.1|14274.1|14274|14272|30
1645178210000|2022-02-18 09:56:50|14275.7|14273.7|14277.6|14275.6|14277.6|14275.6|14275.3|14273.3|22
1645178220000|2022-02-18 09:57:00|14277.2|14275.2|14276.1|14274.1|14277.6|14275.6|14275.8|14273.8|28
1645178230000|2022-02-18 09:57:10|14276|14274|14274.2|14272.2|14276.1|14274.1|14273.8|14271.8|30
1645178240000|2022-02-18 09:57:20|14274.3|14272.3|14276|14274|14276|14274|14274|14272|10
1645178250000|2022-02-18 09:57:30|14275.8|14273.8|14278.7|14276.7|14279.1|14277.1|14275.8|14273.8|22
1645178260000|2022-02-18 09:57:40|14279|14277|14278.1|14276.1|14280.8|14278.8|14277.7|14275.7|35
1645178270000|2022-02-18 09:57:50|14278.2|14276.2|14278.1|14276.1|14278.6|14276.6|14275.5|14273.5|21
1645178280000|2022-02-18 09:58:00|14278.7|14276.7|14278.8|14276.8|14279.6|14277.6|14277.8|14275.8|30
1645178290000|2022-02-18 09:58:10|14278.7|14276.7|14279.8|14277.8|14280.6|14278.6|14277.7|14275.7|11
1645178300000|2022-02-18 09:58:20|14279.7|14277.7|14276.8|14274.8|14280.5|14278.5|14276.3|14274.3|21
1645178310000|2022-02-18 09:58:30|14277.1|14275.1|14276.8|14274.8|14277.8|14275.8|14276.3|14274.3|12
1645178320000|2022-02-18 09:58:40|14277|14275|14279.7|14277.7|14279.7|14277.7|14276.6|14274.6|18
1645178330000|2022-02-18 09:58:50|14279.2|14277.2|14278|14276|14279.3|14277.3|14277.8|14275.8|16
1645178340000|2022-02-18 09:59:00|14277.8|14275.8|14277.6|14275.6|14278|14276|14277.2|14275.2|12
1645178350000|2022-02-18 09:59:10|14278|14276|14278|14276|14278.2|14276.2|14277.3|14275.3|8
1645178360000|2022-02-18 09:59:20|14277.8|14275.8|14278|14276|14278.3|14276.3|14276.5|14274.5|41
1645178370000|2022-02-18 09:59:30|14278.3|14276.3|14278.7|14276.7|14279.6|14277.6|14278.2|14276.2|19
1645178380000|2022-02-18 09:59:40|14278.6|14276.6|14278.7|14276.7|14279|14277|14277.7|14275.7|6
1645178390000|2022-02-18 09:59:50|14278.6|14276.6|14279.6|14277.6|14279.7|14277.7|14278.1|14276.1|29
1645178400000|2022-02-18 10:00:00|14279.7|14277.7|14278.7|14276.7|14280.6|14278.6|14278.2|14276.2|40
1645178410000|2022-02-18 10:00:10|14278.8|14276.8|14279.3|14277.3|14279.7|14277.7|14277.1|14275.1|18
1645178420000|2022-02-18 10:00:20|14279.2|14277.2|14280.3|14278.3|14281.3|14279.3|14278.8|14276.8|12
1645178430000|2022-02-18 10:00:30|14280.1|14278.1|14282.7|14280.7|14283|14281|14280.1|14278.1|42
1645178440000|2022-02-18 10:00:40|14282.8|14280.8|14280.2|14278.2|14284|14282|14280.2|14278.2|37
1645178450000|2022-02-18 10:00:50|14280.3|14278.3|14280.5|14278.5|14280.5|14278.5|14279.5|14277.5|9
1645178460000|2022-02-18 10:01:00|14280.6|14278.6|14280.2|14278.2|14282|14280|14280|14278|13
1645178470000|2022-02-18 10:01:10|14280.1|14278.1|14281.5|14279.5|14281.8|14279.8|14280.1|14278.1|5
1645178480000|2022-02-18 10:01:20|14281.6|14279.6|14280.3|14278.3|14282.2|14280.2|14280.3|14278.3|7
1645178490000|2022-02-18 10:01:30|14280.2|14278.2|14277.2|14275.2|14280.2|14278.2|14277|14275|35
1645178500000|2022-02-18 10:01:40|14277.1|14275.1|14277.8|14275.8|14278.1|14276.1|14275.7|14273.7|29
1645178510000|2022-02-18 10:01:50|14277.3|14275.3|14276.3|14274.3|14277.5|14275.5|14275.8|14273.8|19
1645178520000|2022-02-18 10:02:00|14276.7|14274.7|14277.5|14275.5|14277.8|14275.8|14275.5|14273.5|21
1645178530000|2022-02-18 10:02:10|14277.3|14275.3|14277.3|14275.3|14278.7|14276.7|14276.8|14274.8|7
1645178540000|2022-02-18 10:02:20|14277.2|14275.2|14277.1|14275.1|14277.7|14275.7|14276.6|14274.6|11
1645178550000|2022-02-18 10:02:30|14276.8|14274.8|14276.7|14274.7|14277|14275|14276.3|14274.3|13
1645178560000|2022-02-18 10:02:40|14276.8|14274.8|14276.2|14274.2|14277.1|14275.1|14276.2|14274.2|14
1645178570000|2022-02-18 10:02:50|14276.3|14274.3|14277.1|14275.1|14277.5|14275.5|14275.7|14273.7|12
1645178580000|2022-02-18 10:03:00|14277|14275|14277.2|14275.2|14277.5|14275.5|14277|14275|7
1645178590000|2022-02-18 10:03:10|14277.1|14275.1|14277.2|14275.2|14277.5|14275.5|14276.6|14274.6|9
1645178600000|2022-02-18 10:03:20|14277.1|14275.1|14279.5|14277.5|14279.5|14277.5|14277.1|14275.1|10
1645178610000|2022-02-18 10:03:30|14279.3|14277.3|14277.7|14275.7|14280.5|14278.5|14277.6|14275.6|77
1645178620000|2022-02-18 10:03:40|14277.6|14275.6|14278.5|14276.5|14279.1|14277.1|14277.6|14275.6|9
1645178630000|2022-02-18 10:03:50|14278.6|14276.6|14278.7|14276.7|14279.8|14277.8|14278.6|14276.6|17
1645178640000|2022-02-18 10:04:00|14278.8|14276.8|14277.8|14275.8|14278.8|14276.8|14277.2|14275.2|10
1645178650000|2022-02-18 10:04:10|14277.7|14275.7|14277.8|14275.8|14279|14277|14277.6|14275.6|8
1645178660000|2022-02-18 10:04:20|14278|14276|14278|14276|14278|14276|14277.5|14275.5|4
1645178670000|2022-02-18 10:04:30|14277.7|14275.7|14276.8|14274.8|14277.7|14275.7|14276.6|14274.6|5
1645178680000|2022-02-18 10:04:40|14277|14275|14276.6|14274.6|14277|14275|14276.1|14274.1|9
1645178690000|2022-02-18 10:04:50|14276.5|14274.5|14273.7|14271.7|14276.6|14274.6|14273.6|14271.6|100
1645178700000|2022-02-18 10:05:00|14273.8|14271.8|14274.3|14272.3|14275|14273|14273.7|14271.7|18
1645178710000|2022-02-18 10:05:10|14275|14273|14274|14272|14275.5|14273.5|14273.8|14271.8|13
1645178720000|2022-02-18 10:05:20|14273.7|14271.7|14273.1|14271.1|14274.2|14272.2|14273|14271|12
1645178730000|2022-02-18 10:05:30|14273.2|14271.2|14272.1|14270.1|14273.6|14271.6|14272|14270|18
1645178740000|2022-02-18 10:05:40|14272.2|14270.2|14272|14270|14272.8|14270.8|14271.7|14269.7|21
1645178750000|2022-02-18 10:05:50|14272.1|14270.1|14272.2|14270.2|14272.7|14270.7|14272|14270|1
1645178760000|2022-02-18 10:06:00|14272.5|14270.5|14273|14271|14273.5|14271.5|14272.2|14270.2|12
1645178770000|2022-02-18 10:06:10|14272.7|14270.7|14273.8|14271.8|14273.8|14271.8|14272.6|14270.6|18
1645178780000|2022-02-18 10:06:20|14273.3|14271.3|14273.6|14271.6|14273.7|14271.7|14272.8|14270.8|13
1645178790000|2022-02-18 10:06:30|14273.7|14271.7|14271.5|14269.5|14273.7|14271.7|14271.3|14269.3|6
1645178800000|2022-02-18 10:06:40|14271.2|14269.2|14269.5|14267.5|14271.8|14269.8|14269.3|14267.3|25
1645178810000|2022-02-18 10:06:50|14269.2|14267.2|14269.1|14267.1|14270.2|14268.2|14268.8|14266.8|26
1645178820000|2022-02-18 10:07:00|14269.2|14267.2|14268.8|14266.8|14270|14268|14268.5|14266.5|8
1645178830000|2022-02-18 10:07:10|14268.7|14266.7|14267.5|14265.5|14269.5|14267.5|14267.5|14265.5|14
1645178840000|2022-02-18 10:07:20|14267.7|14265.7|14268.2|14266.2|14268.5|14266.5|14267.3|14265.3|10
1645178850000|2022-02-18 10:07:30|14268.3|14266.3|14269.5|14267.5|14269.5|14267.5|14268.3|14266.3|11
1645178860000|2022-02-18 10:07:40|14269.3|14267.3|14267.2|14265.2|14269.5|14267.5|14267|14265|23
1645178870000|2022-02-18 10:07:50|14267.1|14265.1|14265.3|14263.3|14267.3|14265.3|14264.5|14262.5|35
1645178880000|2022-02-18 10:08:00|14265.5|14263.5|14262.7|14260.7|14265.5|14263.5|14262.7|14260.7|70
1645178890000|2022-02-18 10:08:10|14263|14261|14264.1|14262.1|14264.1|14262.1|14262.6|14260.6|21
1645178900000|2022-02-18 10:08:20|14264.3|14262.3|14264|14262|14264.3|14262.3|14262.5|14260.5|25
1645178910000|2022-02-18 10:08:30|14263.8|14261.8|14264.7|14262.7|14265.2|14263.2|14263.7|14261.7|13
1645178920000|2022-02-18 10:08:40|14264.8|14262.8|14267.1|14265.1|14267.3|14265.3|14264.3|14262.3|13
1645178930000|2022-02-18 10:08:50|14266.3|14264.3|14266.7|14264.7|14266.8|14264.8|14266|14264|19
1645178940000|2022-02-18 10:09:00|14266.6|14264.6|14267|14265|14267.1|14265.1|14265.3|14263.3|12
1645178950000|2022-02-18 10:09:10|14266.8|14264.8|14266.5|14264.5|14267|14265|14265.8|14263.8|14
1645178960000|2022-02-18 10:09:20|14266.2|14264.2|14266.5|14264.5|14267.6|14265.6|14266.2|14264.2|15
1645178970000|2022-02-18 10:09:30|14266.3|14264.3|14267|14265|14267.1|14265.1|14266|14264|38
1645178980000|2022-02-18 10:09:40|14266.8|14264.8|14266.7|14264.7|14267.1|14265.1|14265.6|14263.6|13
1645178990000|2022-02-18 10:09:50|14267.2|14265.2|14269.5|14267.5|14269.7|14267.7|14267.1|14265.1|15
1645179000000|2022-02-18 10:10:00|14269.3|14267.3|14269.6|14267.6|14269.7|14267.7|14268.6|14266.6|13
1645179010000|2022-02-18 10:10:10|14269.5|14267.5|14265.3|14263.3|14269.5|14267.5|14265.1|14263.1|10
1645179020000|2022-02-18 10:10:20|14265.2|14263.2|14262.6|14260.6|14265.8|14263.8|14262.6|14260.6|113
1645179030000|2022-02-18 10:10:30|14262.5|14260.5|14262.5|14260.5|14263.7|14261.7|14261.7|14259.7|27
1645179040000|2022-02-18 10:10:40|14262.3|14260.3|14262.8|14260.8|14263.7|14261.7|14261.6|14259.6|137
1645179050000|2022-02-18 10:10:50|14263|14261|14262.6|14260.6|14263|14261|14261.6|14259.6|80
1645179060000|2022-02-18 10:11:00|14262.7|14260.7|14261.6|14259.6|14262.7|14260.7|14260.5|14258.5|27
1645179070000|2022-02-18 10:11:10|14261.7|14259.7|14259|14257|14261.7|14259.7|14258.5|14256.5|41
1645179080000|2022-02-18 10:11:20|14259.1|14257.1|14259.3|14257.3|14261|14259|14259|14257|14
1645179090000|2022-02-18 10:11:30|14259|14257|14259.3|14257.3|14260.5|14258.5|14258.5|14256.5|31
1645179100000|2022-02-18 10:11:40|14259.2|14257.2|14259.3|14257.3|14260.1|14258.1|14257.2|14255.2|35
1645179110000|2022-02-18 10:11:50|14259.5|14257.5|14259.5|14257.5|14260.3|14258.3|14258.8|14256.8|9
1645179120000|2022-02-18 10:12:00|14259.6|14257.6|14262|14260|14262.5|14260.5|14259.3|14257.3|25
1645179130000|2022-02-18 10:12:10|14261.8|14259.8|14262|14260|14262.2|14260.2|14261|14259|22
1645179140000|2022-02-18 10:12:20|14261.8|14259.8|14262.3|14260.3|14262.7|14260.7|14260.6|14258.6|10
1645179150000|2022-02-18 10:12:30|14262.5|14260.5|14263.3|14261.3|14263.8|14261.8|14262.2|14260.2|10
1645179160000|2022-02-18 10:12:40|14263.2|14261.2|14263|14261|14263.3|14261.3|14262.2|14260.2|6
1645179170000|2022-02-18 10:12:50|14262.8|14260.8|14261.7|14259.7|14263.2|14261.2|14260.7|14258.7|22
1645179180000|2022-02-18 10:13:00|14261.8|14259.8|14262.7|14260.7|14263.5|14261.5|14261.2|14259.2|11
1645179190000|2022-02-18 10:13:10|14262.8|14260.8|14259.7|14257.7|14263.1|14261.1|14259.3|14257.3|38
1645179200000|2022-02-18 10:13:20|14259.6|14257.6|14261|14259|14261|14259|14259.5|14257.5|8
1645179210000|2022-02-18 10:13:30|14261.1|14259.1|14261.7|14259.7|14262.8|14260.8|14261.1|14259.1|45
1645179220000|2022-02-18 10:13:40|14261.8|14259.8|14262.7|14260.7|14262.7|14260.7|14261.3|14259.3|21
1645179230000|2022-02-18 10:13:50|14262.1|14260.1|14263.6|14261.6|14264.3|14262.3|14262|14260|34
1645179240000|2022-02-18 10:14:00|14263.7|14261.7|14265.5|14263.5|14267.3|14265.3|14263.1|14261.1|56
1645179250000|2022-02-18 10:14:10|14265.6|14263.6|14267.6|14265.6|14267.7|14265.7|14265.5|14263.5|24
1645179260000|2022-02-18 10:14:20|14267.5|14265.5|14268.2|14266.2|14268.2|14266.2|14267.1|14265.1|15
1645179270000|2022-02-18 10:14:30|14268.3|14266.3|14268.1|14266.1|14269.3|14267.3|14268.1|14266.1|28
1645179280000|2022-02-18 10:14:40|14268.2|14266.2|14267.5|14265.5|14268.2|14266.2|14266.6|14264.6|21
1645179290000|2022-02-18 10:14:50|14267.3|14265.3|14269.2|14267.2|14269.8|14267.8|14267.1|14265.1|7
1645179300000|2022-02-18 10:15:00|14269.3|14267.3|14271|14269|14271.3|14269.3|14269.3|14267.3|21
1645179310000|2022-02-18 10:15:10|14271.2|14269.2|14270.5|14268.5|14271.5|14269.5|14269.5|14267.5|10
1645179320000|2022-02-18 10:15:20|14270.3|14268.3|14270.2|14268.2|14271.3|14269.3|14269.5|14267.5|23
1645179330000|2022-02-18 10:15:30|14270.3|14268.3|14271.8|14269.8|14272.3|14270.3|14270.2|14268.2|7
1645179340000|2022-02-18 10:15:40|14271.2|14269.2|14272.8|14270.8|14273|14271|14270.8|14268.8|14
1645179350000|2022-02-18 10:15:50|14272.7|14270.7|14271.8|14269.8|14272.7|14270.7|14271.5|14269.5|7
1645179360000|2022-02-18 10:16:00|14272.1|14270.1|14272.2|14270.2|14272.3|14270.3|14271.2|14269.2|7
1645179370000|2022-02-18 10:16:10|14272.3|14270.3|14274|14272|14274.1|14272.1|14271.6|14269.6|22
1645179380000|2022-02-18 10:16:20|14274.1|14272.1|14273|14271|14274.7|14272.7|14272.8|14270.8|16
1645179390000|2022-02-18 10:16:30|14273.1|14271.1|14275.2|14273.2|14275.5|14273.5|14272.6|14270.6|15
1645179400000|2022-02-18 10:16:40|14275.1|14273.1|14273.3|14271.3|14275.1|14273.1|14272.5|14270.5|7
1645179410000|2022-02-18 10:16:50|14272.6|14270.6|14270.3|14268.3|14273.1|14271.1|14270.3|14268.3|20
1645179420000|2022-02-18 10:17:00|14270.2|14268.2|14271.6|14269.6|14272.3|14270.3|14270.1|14268.1|19
1645179430000|2022-02-18 10:17:10|14271.5|14269.5|14270.7|14268.7|14271.5|14269.5|14270|14268|9
1645179440000|2022-02-18 10:17:20|14271|14269|14270.5|14268.5|14271.5|14269.5|14269.8|14267.8|18
1645179450000|2022-02-18 10:17:30|14270.3|14268.3|14270|14268|14270.7|14268.7|14269.7|14267.7|6
1645179460000|2022-02-18 10:17:40|14270.3|14268.3|14272.5|14270.5|14272.5|14270.5|14270.1|14268.1|11
1645179470000|2022-02-18 10:17:50|14272.6|14270.6|14271.6|14269.6|14272.6|14270.6|14270.6|14268.6|8
1645179480000|2022-02-18 10:18:00|14271.7|14269.7|14272.8|14270.8|14273.1|14271.1|14271.3|14269.3|17
1645179490000|2022-02-18 10:18:10|14273|14271|14272|14270|14273.2|14271.2|14272|14270|3
1645179500000|2022-02-18 10:18:20|14271.8|14269.8|14272.5|14270.5|14272.7|14270.7|14271.6|14269.6|4
1645179510000|2022-02-18 10:18:30|14272.6|14270.6|14273.3|14271.3|14273.3|14271.3|14271.2|14269.2|6
1645179520000|2022-02-18 10:18:40|14273.5|14271.5|14273.1|14271.1|14273.5|14271.5|14272.6|14270.6|5
1645179530000|2022-02-18 10:18:50|14273.2|14271.2|14274.7|14272.7|14275|14273|14273.2|14271.2|12
1645179540000|2022-02-18 10:19:00|14274.8|14272.8|14275.8|14273.8|14277.2|14275.2|14274.8|14272.8|44
1645179550000|2022-02-18 10:19:10|14276|14274|14275.3|14273.3|14276.1|14274.1|14274.6|14272.6|11
1645179560000|2022-02-18 10:19:20|14275.1|14273.1|14274|14272|14275.3|14273.3|14273.1|14271.1|8
1645179570000|2022-02-18 10:19:30|14273.8|14271.8|14272.6|14270.6|14273.8|14271.8|14271.6|14269.6|9
1645179580000|2022-02-18 10:19:40|14272.5|14270.5|14272.8|14270.8|14272.8|14270.8|14271.2|14269.2|8
1645179590000|2022-02-18 10:19:50|14273|14271|14271.8|14269.8|14273|14271|14271.5|14269.5|7
1645179600000|2022-02-18 10:20:00|14272|14270|14275.1|14273.1|14275.5|14273.5|14271.6|14269.6|14
1645179610000|2022-02-18 10:20:10|14274.8|14272.8|14276.1|14274.1|14276.2|14274.2|14274.6|14272.6|12
1645179620000|2022-02-18 10:20:20|14275.8|14273.8|14277|14275|14277|14275|14274.1|14272.1|18
1645179630000|2022-02-18 10:20:30|14277.1|14275.1|14276.1|14274.1|14277.2|14275.2|14275.6|14273.6|7
1645179640000|2022-02-18 10:20:40|14276|14274|14275.5|14273.5|14276.3|14274.3|14275.3|14273.3|3
1645179650000|2022-02-18 10:20:50|14275.6|14273.6|14273.3|14271.3|14276.2|14274.2|14272.6|14270.6|12
1645179660000|2022-02-18 10:21:00|14273.2|14271.2|14273.6|14271.6|14273.6|14271.6|14272.2|14270.2|6
1645179670000|2022-02-18 10:21:10|14274.3|14272.3|14275.3|14273.3|14275.3|14273.3|14273.7|14271.7|5
1645179680000|2022-02-18 10:21:20|14275.5|14273.5|14275.5|14273.5|14276.1|14274.1|14274.5|14272.5|10
1645179690000|2022-02-18 10:21:30|14275.6|14273.6|14274.8|14272.8|14276.8|14274.8|14274.8|14272.8|13
1645179700000|2022-02-18 10:21:40|14275|14273|14275.7|14273.7|14275.7|14273.7|14274.7|14272.7|8
1645179710000|2022-02-18 10:21:50|14274.6|14272.6|14275.6|14273.6|14275.6|14273.6|14274.6|14272.6|4
1645179720000|2022-02-18 10:22:00|14275.3|14273.3|14275.1|14273.1|14275.3|14273.3|14275|14273|4
1645179730000|2022-02-18 10:22:10|14275.2|14273.2|14275.7|14273.7|14275.8|14273.8|14274.7|14272.7|13
1645179740000|2022-02-18 10:22:20|14275.8|14273.8|14276|14274|14276|14274|14275.1|14273.1|5
1645179750000|2022-02-18 10:22:30|14275.8|14273.8|14275|14273|14275.8|14273.8|14274.1|14272.1|15
1645179760000|2022-02-18 10:22:40|14274.8|14272.8|14275.8|14273.8|14275.8|14273.8|14274.8|14272.8|1
1645179770000|2022-02-18 10:22:50|14275.7|14273.7|14274.6|14272.6|14276.1|14274.1|14274.6|14272.6|15
1645179780000|2022-02-18 10:23:00|14274.7|14272.7|14275.1|14273.1|14275.3|14273.3|14274.7|14272.7|4
1645179790000|2022-02-18 10:23:10|14274.8|14272.8|14274.6|14272.6|14275.1|14273.1|14273.7|14271.7|6
1645179800000|2022-02-18 10:23:20|14274.7|14272.7|14274.2|14272.2|14274.7|14272.7|14274.1|14272.1|4
1645179810000|2022-02-18 10:23:30|14274.6|14272.6|14274.1|14272.1|14274.6|14272.6|14273.8|14271.8|3
1645179820000|2022-02-18 10:23:40|14273.8|14271.8|14274.1|14272.1|14274.5|14272.5|14273.8|14271.8|1
1645179830000|2022-02-18 10:23:50|14274|14272|14274.3|14272.3|14274.3|14272.3|14273.8|14271.8|0
1645179840000|2022-02-18 10:24:00|14274.2|14272.2|14274.1|14272.1|14275|14273|14273.7|14271.7|17
1645179850000|2022-02-18 10:24:10|14274|14272|14274.1|14272.1|14274.1|14272.1|14273.5|14271.5|3
1645179860000|2022-02-18 10:24:20|14274.6|14272.6|14274.5|14272.5|14275|14273|14274.2|14272.2|3
1645179870000|2022-02-18 10:24:30|14274.3|14272.3|14274|14272|14274.3|14272.3|14273.2|14271.2|13
1645179880000|2022-02-18 10:24:40|14274.5|14272.5|14273.3|14271.3|14274.6|14272.6|14273.2|14271.2|12
1645179890000|2022-02-18 10:24:50|14274|14272|14273.1|14271.1|14274|14272|14272.2|14270.2|19
1645179900000|2022-02-18 10:25:00|14273.2|14271.2|14272.6|14270.6|14273.2|14271.2|14272.3|14270.3|12
1645179910000|2022-02-18 10:25:10|14272.3|14270.3|14272.6|14270.6|14273|14271|14271.8|14269.8|9
1645179920000|2022-02-18 10:25:20|14272.7|14270.7|14274.3|14272.3|14274.8|14272.8|14272.7|14270.7|22
1645179930000|2022-02-18 10:25:30|14274.2|14272.2|14276|14274|14276.6|14274.6|14274.2|14272.2|26
1645179940000|2022-02-18 10:25:40|14276.1|14274.1|14275|14273|14278.7|14276.7|14275|14273|66
1645179950000|2022-02-18 10:25:50|14275.1|14273.1|14275.1|14273.1|14276.1|14274.1|14274.2|14272.2|19
1645179960000|2022-02-18 10:26:00|14275|14273|14273.6|14271.6|14275.3|14273.3|14272.7|14270.7|18
1645179970000|2022-02-18 10:26:10|14273.5|14271.5|14273.3|14271.3|14273.7|14271.7|14272.7|14270.7|5
1645179980000|2022-02-18 10:26:20|14273.2|14271.2|14275.8|14273.8|14276.7|14274.7|14273.2|14271.2|9
1645179990000|2022-02-18 10:26:30|14276.3|14274.3|14277.1|14275.1|14277.6|14275.6|14276.1|14274.1|6
1645180000000|2022-02-18 10:26:40|14277.2|14275.2|14278.2|14276.2|14278.8|14276.8|14277.1|14275.1|20
1645180010000|2022-02-18 10:26:50|14278.3|14276.3|14277.8|14275.8|14278.5|14276.5|14277.6|14275.6|9
1645180020000|2022-02-18 10:27:00|14278|14276|14278.8|14276.8|14278.8|14276.8|14277.8|14275.8|12
1645180030000|2022-02-18 10:27:10|14279|14277|14279.2|14277.2|14279.2|14277.2|14278.6|14276.6|6
1645180040000|2022-02-18 10:27:20|14279.3|14277.3|14279.2|14277.2|14279.5|14277.5|14278.6|14276.6|18
1645180050000|2022-02-18 10:27:30|14279.3|14277.3|14278.2|14276.2|14279.5|14277.5|14278.2|14276.2|13
1645180060000|2022-02-18 10:27:40|14278.1|14276.1|14277.2|14275.2|14278.1|14276.1|14276.7|14274.7|13
1645180070000|2022-02-18 10:27:50|14277.1|14275.1|14276.5|14274.5|14277.5|14275.5|14276.1|14274.1|10
1645180080000|2022-02-18 10:28:00|14276.6|14274.6|14277|14275|14277.1|14275.1|14276.3|14274.3|5
1645180090000|2022-02-18 10:28:10|14277.1|14275.1|14278.2|14276.2|14278.2|14276.2|14276.6|14274.6|5
1645180100000|2022-02-18 10:28:20|14278.1|14276.1|14279.2|14277.2|14279.6|14277.6|14278.1|14276.1|16
1645180110000|2022-02-18 10:28:30|14279.5|14277.5|14279.3|14277.3|14279.5|14277.5|14279.3|14277.3|0
1645180120000|2022-02-18 10:28:40|14279.1|14277.1|14280.2|14278.2|14280.5|14278.5|14279.1|14277.1|18
1645180130000|2022-02-18 10:28:50|14280.1|14278.1|14277.3|14275.3|14280.1|14278.1|14277.2|14275.2|7
1645180140000|2022-02-18 10:29:00|14277.5|14275.5|14276.1|14274.1|14277.5|14275.5|14276|14274|11
1645180150000|2022-02-18 10:29:10|14276|14274|14277.2|14275.2|14277.2|14275.2|14276|14274|22
1645180160000|2022-02-18 10:29:20|14277|14275|14276.8|14274.8|14277|14275|14276.1|14274.1|4
1645180170000|2022-02-18 10:29:30|14276.7|14274.7|14275.7|14273.7|14276.7|14274.7|14275.6|14273.6|8
1645180180000|2022-02-18 10:29:40|14275.8|14273.8|14276|14274|14276.5|14274.5|14275.7|14273.7|10
1645180190000|2022-02-18 10:29:50|14276.1|14274.1|14276.1|14274.1|14277|14275|14275.7|14273.7|6
1645180200000|2022-02-18 10:30:00|14276|14274|14276.1|14274.1|14277.5|14275.5|14275.7|14273.7|14
1645180210000|2022-02-18 10:30:10|14276.2|14274.2|14277.1|14275.1|14278|14276|14276.2|14274.2|15
1645180220000|2022-02-18 10:30:20|14277|14275|14277|14275|14277.3|14275.3|14275.8|14273.8|17
1645180230000|2022-02-18 10:30:30|14277.1|14275.1|14275.2|14273.2|14277.1|14275.1|14275.2|14273.2|8
1645180240000|2022-02-18 10:30:40|14275.3|14273.3|14276.5|14274.5|14276.6|14274.6|14275.3|14273.3|14
1645180250000|2022-02-18 10:30:50|14276.6|14274.6|14276|14274|14276.6|14274.6|14275.7|14273.7|22
1645180260000|2022-02-18 10:31:00|14276.1|14274.1|14273.3|14271.3|14276.5|14274.5|14273.1|14271.1|27
1645180270000|2022-02-18 10:31:10|14273.2|14271.2|14273.2|14271.2|14274.1|14272.1|14272.6|14270.6|30
1645180280000|2022-02-18 10:31:20|14273.3|14271.3|14273.5|14271.5|14274.2|14272.2|14272.8|14270.8|33
1645180290000|2022-02-18 10:31:30|14273.6|14271.6|14273.7|14271.7|14274.2|14272.2|14273.3|14271.3|13
1645180300000|2022-02-18 10:31:40|14273.8|14271.8|14274.3|14272.3|14274.8|14272.8|14273.8|14271.8|5
1645180310000|2022-02-18 10:31:50|14274.5|14272.5|14275.6|14273.6|14276.1|14274.1|14274.5|14272.5|16
1645180320000|2022-02-18 10:32:00|14275.8|14273.8|14275.6|14273.6|14276.1|14274.1|14274.7|14272.7|64
1645180330000|2022-02-18 10:32:10|14275.5|14273.5|14276|14274|14276|14274|14274.5|14272.5|23
1645180340000|2022-02-18 10:32:20|14275.6|14273.6|14275.2|14273.2|14276.2|14274.2|14274.8|14272.8|14
1645180350000|2022-02-18 10:32:30|14275.1|14273.1|14275.6|14273.6|14275.6|14273.6|14274.3|14272.3|58
1645180360000|2022-02-18 10:32:40|14275.7|14273.7|14273.7|14271.7|14275.7|14273.7|14273.6|14271.6|14
1645180370000|2022-02-18 10:32:50|14273.6|14271.6|14273.5|14271.5|14274.2|14272.2|14273.2|14271.2|15
1645180380000|2022-02-18 10:33:00|14273.6|14271.6|14274.2|14272.2|14274.7|14272.7|14273.6|14271.6|4
1645180390000|2022-02-18 10:33:10|14274.3|14272.3|14273.7|14271.7|14274.6|14272.6|14273.6|14271.6|4
1645180400000|2022-02-18 10:33:20|14273.6|14271.6|14273.5|14271.5|14274.1|14272.1|14272.3|14270.3|44
1645180410000|2022-02-18 10:33:30|14273.3|14271.3|14277.1|14275.1|14277.1|14275.1|14273.3|14271.3|51
1645180420000|2022-02-18 10:33:40|14276.7|14274.7|14277|14275|14277.3|14275.3|14276.7|14274.7|2
1645180430000|2022-02-18 10:33:50|14277.7|14275.7|14277.3|14275.3|14277.8|14275.8|14277|14275|41
1645180440000|2022-02-18 10:34:00|14277.5|14275.5|14276|14274|14278.5|14276.5|14275.2|14273.2|12
1645180450000|2022-02-18 10:34:10|14276.3|14274.3|14276.2|14274.2|14276.6|14274.6|14276|14274|4
1645180460000|2022-02-18 10:34:20|14276.1|14274.1|14275.8|14273.8|14276.2|14274.2|14275|14273|9
1645180470000|2022-02-18 10:34:30|14276|14274|14275.6|14273.6|14276|14274|14274.7|14272.7|4
1645180480000|2022-02-18 10:34:40|14275.5|14273.5|14275.8|14273.8|14276.2|14274.2|14275.3|14273.3|0
1645180490000|2022-02-18 10:34:50|14276|14274|14276.1|14274.1|14277.3|14275.3|14275.3|14273.3|7
1645180500000|2022-02-18 10:35:00|14276.2|14274.2|14274.6|14272.6|14276.2|14274.2|14274.6|14272.6|7
1645180510000|2022-02-18 10:35:10|14274.7|14272.7|14275.7|14273.7|14275.8|14273.8|14274.5|14272.5|11
1645180520000|2022-02-18 10:35:20|14275.8|14273.8|14275.2|14273.2|14276.2|14274.2|14275|14273|10
1645180530000|2022-02-18 10:35:30|14275.3|14273.3|14275.1|14273.1|14275.3|14273.3|14274.7|14272.7|1
1645180540000|2022-02-18 10:35:40|14274.7|14272.7|14275.3|14273.3|14275.5|14273.5|14274.7|14272.7|3
1645180550000|2022-02-18 10:35:50|14275.8|14273.8|14276.3|14274.3|14276.6|14274.6|14275.8|14273.8|4
1645180560000|2022-02-18 10:36:00|14276.6|14274.6|14277.5|14275.5|14278.2|14276.2|14276.6|14274.6|6
1645180570000|2022-02-18 10:36:10|14277.3|14275.3|14276.3|14274.3|14277.7|14275.7|14276.1|14274.1|8
1645180580000|2022-02-18 10:36:20|14276.5|14274.5|14274.8|14272.8|14276.5|14274.5|14274.8|14272.8|4
1645180590000|2022-02-18 10:36:30|14274.6|14272.6|14275|14273|14275|14273|14274.2|14272.2|9
1645180600000|2022-02-18 10:36:40|14274.8|14272.8|14272.5|14270.5|14274.8|14272.8|14272.3|14270.3|21
1645180610000|2022-02-18 10:36:50|14272.6|14270.6|14272.7|14270.7|14272.8|14270.8|14272.5|14270.5|7
1645180620000|2022-02-18 10:37:00|14272.8|14270.8|14275.2|14273.2|14275.3|14273.3|14272.8|14270.8|10
1645180630000|2022-02-18 10:37:10|14275|14273|14275.2|14273.2|14275.5|14273.5|14274.7|14272.7|5
1645180640000|2022-02-18 10:37:20|14275.3|14273.3|14275.7|14273.7|14276.7|14274.7|14275.3|14273.3|10
1645180650000|2022-02-18 10:37:30|14275.8|14273.8|14277.2|14275.2|14277.5|14275.5|14275.6|14273.6|9
1645180660000|2022-02-18 10:37:40|14277.3|14275.3|14277.3|14275.3|14278.7|14276.7|14276.6|14274.6|34
1645180670000|2022-02-18 10:37:50|14276.8|14274.8|14276.5|14274.5|14276.8|14274.8|14275.7|14273.7|10
1645180680000|2022-02-18 10:38:00|14277|14275|14277.5|14275.5|14277.8|14275.8|14276.5|14274.5|25
1645180690000|2022-02-18 10:38:10|14277.6|14275.6|14280|14278|14280|14278|14277.3|14275.3|23
1645180700000|2022-02-18 10:38:20|14279.7|14277.7|14279|14277|14280|14278|14279|14277|4
1645180710000|2022-02-18 10:38:30|14278.8|14276.8|14279|14277|14279.1|14277.1|14278.6|14276.6|5
1645180720000|2022-02-18 10:38:40|14278.8|14276.8|14277.8|14275.8|14279.6|14277.6|14277.8|14275.8|3
1645180730000|2022-02-18 10:38:50|14278|14276|14278.6|14276.6|14278.7|14276.7|14278|14276|1
1645180740000|2022-02-18 10:39:00|14278.3|14276.3|14280.1|14278.1|14281.3|14279.3|14278.2|14276.2|27
1645180750000|2022-02-18 10:39:10|14280|14278|14280.7|14278.7|14281.3|14279.3|14280|14278|8
1645180760000|2022-02-18 10:39:20|14280.6|14278.6|14281.5|14279.5|14281.7|14279.7|14280.6|14278.6|21
1645180770000|2022-02-18 10:39:30|14281.3|14279.3|14282.6|14280.6|14282.6|14280.6|14281.2|14279.2|12
1645180780000|2022-02-18 10:39:40|14282.5|14280.5|14287.5|14285.5|14287.7|14285.7|14282.5|14280.5|95
1645180790000|2022-02-18 10:39:50|14287|14285|14286.8|14284.8|14287.1|14285.1|14285.8|14283.8|35
1645180800000|2022-02-18 10:40:00|14285.8|14283.8|14282.2|14280.2|14286.1|14284.1|14282|14280|36
1645180810000|2022-02-18 10:40:10|14282.6|14280.6|14284|14282|14284.2|14282.2|14282|14280|33
1645180820000|2022-02-18 10:40:20|14284.1|14282.1|14282.6|14280.6|14284.2|14282.2|14282.6|14280.6|14
1645180830000|2022-02-18 10:40:30|14283.1|14281.1|14282.8|14280.8|14283.1|14281.1|14282.2|14280.2|11
1645180840000|2022-02-18 10:40:40|14283|14281|14282.5|14280.5|14283|14281|14281.8|14279.8|11
1645180850000|2022-02-18 10:40:50|14282.6|14280.6|14281.5|14279.5|14282.7|14280.7|14281.5|14279.5|10
1645180860000|2022-02-18 10:41:00|14281.8|14279.8|14280.1|14278.1|14282.1|14280.1|14280|14278|25
1645180870000|2022-02-18 10:41:10|14280.2|14278.2|14279.8|14277.8|14280.8|14278.8|14279.8|14277.8|10
1645180880000|2022-02-18 10:41:20|14279.7|14277.7|14280|14278|14280.5|14278.5|14279.3|14277.3|16
1645180890000|2022-02-18 10:41:30|14279.7|14277.7|14279.2|14277.2|14280.1|14278.1|14279.1|14277.1|36
1645180900000|2022-02-18 10:41:40|14279.3|14277.3|14278.1|14276.1|14280.3|14278.3|14278.1|14276.1|20
1645180910000|2022-02-18 10:41:50|14277.7|14275.7|14278.7|14276.7|14278.7|14276.7|14277.7|14275.7|22
1645180920000|2022-02-18 10:42:00|14278.8|14276.8|14280.1|14278.1|14280.5|14278.5|14277.8|14275.8|10
1645180930000|2022-02-18 10:42:10|14279.6|14277.6|14280|14278|14280.1|14278.1|14279.3|14277.3|41
1645180940000|2022-02-18 10:42:20|14280.6|14278.6|14279.7|14277.7|14280.8|14278.8|14279.7|14277.7|3
1645180950000|2022-02-18 10:42:30|14279.8|14277.8|14280.7|14278.7|14280.7|14278.7|14279.3|14277.3|10
1645180960000|2022-02-18 10:42:40|14280.6|14278.6|14279.6|14277.6|14280.6|14278.6|14278.7|14276.7|7
1645180970000|2022-02-18 10:42:50|14279.5|14277.5|14280|14278|14280.2|14278.2|14279.2|14277.2|4
1645180980000|2022-02-18 10:43:00|14280.1|14278.1|14280.3|14278.3|14280.6|14278.6|14280|14278|5
1645180990000|2022-02-18 10:43:10|14280.5|14278.5|14280.5|14278.5|14280.5|14278.5|14279.5|14277.5|6
1645181000000|2022-02-18 10:43:20|14280.3|14278.3|14280.5|14278.5|14280.5|14278.5|14279.6|14277.6|4
1645181010000|2022-02-18 10:43:30|14280.6|14278.6|14281.3|14279.3|14281.7|14279.7|14280.3|14278.3|5
1645181020000|2022-02-18 10:43:40|14281.1|14279.1|14281.1|14279.1|14281.8|14279.8|14281|14279|9
1645181030000|2022-02-18 10:43:50|14281|14279|14279.6|14277.6|14281.2|14279.2|14279|14277|18
1645181040000|2022-02-18 10:44:00|14279.5|14277.5|14280.6|14278.6|14280.8|14278.8|14279.2|14277.2|22
1645181050000|2022-02-18 10:44:10|14280.5|14278.5|14281.3|14279.3|14281.7|14279.7|14280.5|14278.5|27
1645181060000|2022-02-18 10:44:20|14281.7|14279.7|14282.5|14280.5|14283.7|14281.7|14281.5|14279.5|43
1645181070000|2022-02-18 10:44:30|14282.3|14280.3|14280.8|14278.8|14282.5|14280.5|14280.6|14278.6|28
1645181080000|2022-02-18 10:44:40|14280.7|14278.7|14280.5|14278.5|14281.2|14279.2|14279.3|14277.3|9
1645181090000|2022-02-18 10:44:50|14280.3|14278.3|14280.7|14278.7|14280.8|14278.8|14279.8|14277.8|6
1645181100000|2022-02-18 10:45:00|14280.6|14278.6|14280.5|14278.5|14281.1|14279.1|14280.2|14278.2|2
1645181110000|2022-02-18 10:45:10|14280.3|14278.3|14278.3|14276.3|14280.5|14278.5|14278.3|14276.3|10
1645181120000|2022-02-18 10:45:20|14278.5|14276.5|14278.8|14276.8|14279|14277|14278|14276|9
1645181130000|2022-02-18 10:45:30|14279|14277|14278.1|14276.1|14279.5|14277.5|14278|14276|6
1645181140000|2022-02-18 10:45:40|14278|14276|14277.6|14275.6|14278.7|14276.7|14277.3|14275.3|12
1645181150000|2022-02-18 10:45:50|14277.3|14275.3|14278.6|14276.6|14280.7|14278.7|14277.2|14275.2|13
1645181160000|2022-02-18 10:46:00|14278.8|14276.8|14278.1|14276.1|14278.8|14276.8|14277.8|14275.8|7
1645181170000|2022-02-18 10:46:10|14278|14276|14277.2|14275.2|14278.1|14276.1|14277.1|14275.1|6
1645181180000|2022-02-18 10:46:20|14277|14275|14276.6|14274.6|14277.6|14275.6|14276.6|14274.6|12
1645181190000|2022-02-18 10:46:30|14276.7|14274.7|14276.7|14274.7|14277.5|14275.5|14276.7|14274.7|17
1645181200000|2022-02-18 10:46:40|14276.6|14274.6|14276.6|14274.6|14276.7|14274.7|14275.6|14273.6|18
1645181210000|2022-02-18 10:46:50|14276.7|14274.7|14276.8|14274.8|14277|14275|14275.6|14273.6|28
1645181220000|2022-02-18 10:47:00|14276.7|14274.7|14275.7|14273.7|14276.8|14274.8|14275.5|14273.5|1
1645181230000|2022-02-18 10:47:10|14276.3|14274.3|14276.6|14274.6|14276.6|14274.6|14275.7|14273.7|4
1645181240000|2022-02-18 10:47:20|14277.2|14275.2|14278.6|14276.6|14278.6|14276.6|14277.1|14275.1|6
1645181250000|2022-02-18 10:47:30|14279.1|14277.1|14278.6|14276.6|14280.5|14278.5|14278.6|14276.6|11
1645181260000|2022-02-18 10:47:40|14278.5|14276.5|14278.7|14276.7|14279.3|14277.3|14278|14276|10
1645181270000|2022-02-18 10:47:50|14278.3|14276.3|14278.1|14276.1|14278.3|14276.3|14277.8|14275.8|9
1645181280000|2022-02-18 10:48:00|14278|14276|14279.3|14277.3|14279.3|14277.3|14277.6|14275.6|11
1645181290000|2022-02-18 10:48:10|14279.1|14277.1|14281.2|14279.2|14281.2|14279.2|14279.1|14277.1|9
1645181300000|2022-02-18 10:48:20|14281|14279|14281.2|14279.2|14281.5|14279.5|14280.7|14278.7|6
1645181310000|2022-02-18 10:48:30|14281.3|14279.3|14280.5|14278.5|14281.5|14279.5|14280.3|14278.3|7
1645181320000|2022-02-18 10:48:40|14280.3|14278.3|14280.6|14278.6|14281.1|14279.1|14280.3|14278.3|2
1645181330000|2022-02-18 10:48:50|14280.5|14278.5|14280|14278|14280.6|14278.6|14279.1|14277.1|9
1645181340000|2022-02-18 10:49:00|14280.1|14278.1|14280.5|14278.5|14281.5|14279.5|14279.7|14277.7|14
1645181350000|2022-02-18 10:49:10|14280.3|14278.3|14281.5|14279.5|14281.5|14279.5|14279.1|14277.1|13
1645181360000|2022-02-18 10:49:20|14282.2|14280.2|14281.6|14279.6|14282.2|14280.2|14281.3|14279.3|3
1645181370000|2022-02-18 10:49:30|14281.8|14279.8|14281.8|14279.8|14283.6|14281.6|14281.2|14279.2|18
1645181380000|2022-02-18 10:49:40|14282|14280|14280.8|14278.8|14282|14280|14280.6|14278.6|21
1645181390000|2022-02-18 10:49:50|14281|14279|14279.2|14277.2|14281.2|14279.2|14279.2|14277.2|10
1645181400000|2022-02-18 10:50:00|14279.1|14277.1|14273.1|14271.1|14280.6|14278.6|14270.6|14268.6|143
1645181410000|2022-02-18 10:50:10|14272.8|14270.8|14276.1|14274.1|14276.3|14274.3|14272.5|14270.5|36
1645181420000|2022-02-18 10:50:20|14275.8|14273.8|14275.3|14273.3|14276.2|14274.2|14274.2|14272.2|13
1645181430000|2022-02-18 10:50:30|14275.2|14273.2|14273.2|14271.2|14276.2|14274.2|14272|14270|27
1645181440000|2022-02-18 10:50:40|14273|14271|14272.2|14270.2|14274.8|14272.8|14272.2|14270.2|16
1645181450000|2022-02-18 10:50:50|14272.3|14270.3|14272.7|14270.7|14273.6|14271.6|14271.5|14269.5|12
1645181460000|2022-02-18 10:51:00|14273|14271|14274.7|14272.7|14275|14273|14272.8|14270.8|18
1645181470000|2022-02-18 10:51:10|14274.6|14272.6|14271.5|14269.5|14274.7|14272.7|14271.2|14269.2|4
1645181480000|2022-02-18 10:51:20|14271.6|14269.6|14271.8|14269.8|14272.8|14270.8|14271.6|14269.6|7
1645181490000|2022-02-18 10:51:30|14272|14270|14271.1|14269.1|14272.8|14270.8|14271|14269|12
1645181500000|2022-02-18 10:51:40|14271.2|14269.2|14270.5|14268.5|14271.6|14269.6|14270.2|14268.2|32
1645181510000|2022-02-18 10:51:50|14270.6|14268.6|14271.3|14269.3|14272.1|14270.1|14270|14268|32
1645181520000|2022-02-18 10:52:00|14271.5|14269.5|14272.3|14270.3|14272.6|14270.6|14270.8|14268.8|5
1645181530000|2022-02-18 10:52:10|14272.2|14270.2|14272.6|14270.6|14273.3|14271.3|14272|14270|16
1645181540000|2022-02-18 10:52:20|14272.7|14270.7|14269.2|14267.2|14272.8|14270.8|14269.1|14267.1|14
1645181550000|2022-02-18 10:52:30|14269.3|14267.3|14271.1|14269.1|14271.1|14269.1|14269.2|14267.2|6
1645181560000|2022-02-18 10:52:40|14271.2|14269.2|14271.1|14269.1|14271.6|14269.6|14270.5|14268.5|6
1645181570000|2022-02-18 10:52:50|14271|14269|14273.1|14271.1|14274.1|14272.1|14270.5|14268.5|17
1645181580000|2022-02-18 10:53:00|14273.2|14271.2|14272.6|14270.6|14273.8|14271.8|14272.6|14270.6|6
1645181590000|2022-02-18 10:53:10|14272.5|14270.5|14272.6|14270.6|14274|14272|14271.8|14269.8|8
1645181600000|2022-02-18 10:53:20|14272.8|14270.8|14273.6|14271.6|14274|14272|14272.6|14270.6|2
1645181610000|2022-02-18 10:53:30|14273.7|14271.7|14274.3|14272.3|14274.5|14272.5|14273.6|14271.6|4
1645181620000|2022-02-18 10:53:40|14274.5|14272.5|14274.1|14272.1|14274.5|14272.5|14273.5|14271.5|6
1645181630000|2022-02-18 10:53:50|14274|14272|14273.6|14271.6|14274.6|14272.6|14273.6|14271.6|14
1645181640000|2022-02-18 10:54:00|14273.7|14271.7|14272.6|14270.6|14275.3|14273.3|14272.6|14270.6|33
1645181650000|2022-02-18 10:54:10|14272.7|14270.7|14273.3|14271.3|14273.6|14271.6|14272.1|14270.1|22
1645181660000|2022-02-18 10:54:20|14273.2|14271.2|14273.1|14271.1|14273.8|14271.8|14271.8|14269.8|7
1645181670000|2022-02-18 10:54:30|14273|14271|14274.2|14272.2|14275.5|14273.5|14272.6|14270.6|22
1645181680000|2022-02-18 10:54:40|14274.7|14272.7|14274|14272|14275.3|14273.3|14273.8|14271.8|2
1645181690000|2022-02-18 10:54:50|14274.1|14272.1|14275.8|14273.8|14276.7|14274.7|14273.8|14271.8|12
1645181700000|2022-02-18 10:55:00|14275.7|14273.7|14276.6|14274.6|14277.7|14275.7|14275.3|14273.3|18
1645181710000|2022-02-18 10:55:10|14276.8|14274.8|14277.2|14275.2|14278|14276|14276.2|14274.2|19
1645181720000|2022-02-18 10:55:20|14277.3|14275.3|14277.8|14275.8|14278.6|14276.6|14277.3|14275.3|17
1645181730000|2022-02-18 10:55:30|14278|14276|14278.3|14276.3|14279.5|14277.5|14277.7|14275.7|15
1645181740000|2022-02-18 10:55:40|14278.5|14276.5|14279.1|14277.1|14279.1|14277.1|14277.3|14275.3|2
1645181750000|2022-02-18 10:55:50|14279.2|14277.2|14279.8|14277.8|14280.8|14278.8|14279|14277|7
1645181760000|2022-02-18 10:56:00|14280.5|14278.5|14277.7|14275.7|14280.8|14278.8|14277.7|14275.7|12
1645181770000|2022-02-18 10:56:10|14278.1|14276.1|14278.3|14276.3|14278.3|14276.3|14277.3|14275.3|4
1645181780000|2022-02-18 10:56:20|14278.1|14276.1|14277.5|14275.5|14279.2|14277.2|14277.3|14275.3|7
1645181790000|2022-02-18 10:56:30|14277.8|14275.8|14278.3|14276.3|14278.3|14276.3|14277.8|14275.8|1
1645181800000|2022-02-18 10:56:40|14279.1|14277.1|14279.1|14277.1|14279.5|14277.5|14279|14277|2
1645181810000|2022-02-18 10:56:50|14278.7|14276.7|14278|14276|14278.7|14276.7|14277.3|14275.3|14
1645181820000|2022-02-18 10:57:00|14277.5|14275.5|14277.8|14275.8|14278|14276|14277.2|14275.2|4
1645181830000|2022-02-18 10:57:10|14277.7|14275.7|14277.5|14275.5|14277.8|14275.8|14277.2|14275.2|2
1645181840000|2022-02-18 10:57:20|14277.3|14275.3|14277.5|14275.5|14277.6|14275.6|14277|14275|3
1645181850000|2022-02-18 10:57:30|14277.3|14275.3|14276.3|14274.3|14277.5|14275.5|14276.3|14274.3|7
1645181860000|2022-02-18 10:57:40|14276.5|14274.5|14273.8|14271.8|14276.6|14274.6|14273.6|14271.6|25
1645181870000|2022-02-18 10:57:50|14273.7|14271.7|14274.2|14272.2|14275.1|14273.1|14273.7|14271.7|10
1645181880000|2022-02-18 10:58:00|14274.1|14272.1|14271.5|14269.5|14274.2|14272.2|14271.5|14269.5|44
1645181890000|2022-02-18 10:58:10|14271.6|14269.6|14270.7|14268.7|14272|14270|14270.7|14268.7|10
1645181900000|2022-02-18 10:58:20|14271|14269|14271|14269|14271.1|14269.1|14270.3|14268.3|26
1645181910000|2022-02-18 10:58:30|14271.1|14269.1|14271.7|14269.7|14271.7|14269.7|14271|14269|3
1645181920000|2022-02-18 10:58:40|14271.6|14269.6|14270.3|14268.3|14271.7|14269.7|14269.6|14267.6|43
1645181930000|2022-02-18 10:58:50|14270.1|14268.1|14270.3|14268.3|14271.3|14269.3|14270.1|14268.1|8
1645181940000|2022-02-18 10:59:00|14270.6|14268.6|14270.5|14268.5|14270.7|14268.7|14270.1|14268.1|6
1645181950000|2022-02-18 10:59:10|14270.6|14268.6|14271.8|14269.8|14272|14270|14270.6|14268.6|12
1645181960000|2022-02-18 10:59:20|14272|14270|14270.6|14268.6|14272.6|14270.6|14270.6|14268.6|14
1645181970000|2022-02-18 10:59:30|14270.1|14268.1|14269.7|14267.7|14270.8|14268.8|14269.6|14267.6|14
1645181980000|2022-02-18 10:59:40|14269.6|14267.6|14271.6|14269.6|14271.6|14269.6|14269.2|14267.2|14
1645181990000|2022-02-18 10:59:50|14271.7|14269.7|14272.2|14270.2|14272.6|14270.6|14271.7|14269.7|7
1645182000000|2022-02-18 11:00:00|14272|14270|14274.3|14272.3|14274.6|14272.6|14272|14270|19
1645182010000|2022-02-18 11:00:10|14274.6|14272.6|14271.5|14269.5|14274.7|14272.7|14271.3|14269.3|28
1645182020000|2022-02-18 11:00:20|14271.3|14269.3|14268.7|14266.7|14271.3|14269.3|14268.2|14266.2|49
1645182030000|2022-02-18 11:00:30|14268.6|14266.6|14272.2|14270.2|14272.2|14270.2|14268.5|14266.5|10
1645182040000|2022-02-18 11:00:40|14272.3|14270.3|14273|14271|14274.1|14272.1|14272.3|14270.3|20
1645182050000|2022-02-18 11:00:50|14272.8|14270.8|14272|14270|14273|14271|14271.3|14269.3|11
1645182060000|2022-02-18 11:01:00|14271.6|14269.6|14271.1|14269.1|14272|14270|14270.5|14268.5|6
1645182070000|2022-02-18 11:01:10|14271.2|14269.2|14269.6|14267.6|14271.2|14269.2|14269.3|14267.3|3
1645182080000|2022-02-18 11:01:20|14269.5|14267.5|14270.3|14268.3|14270.6|14268.6|14269.5|14267.5|11
1645182090000|2022-02-18 11:01:30|14270.5|14268.5|14270.3|14268.3|14270.8|14268.8|14270.2|14268.2|2
1645182100000|2022-02-18 11:01:40|14270.5|14268.5|14269.3|14267.3|14270.7|14268.7|14268.6|14266.6|25
1645182110000|2022-02-18 11:01:50|14268.8|14266.8|14268.6|14266.6|14270.7|14268.7|14268.3|14266.3|12
1645182120000|2022-02-18 11:02:00|14268.5|14266.5|14269|14267|14269.1|14267.1|14268|14266|9
1645182130000|2022-02-18 11:02:10|14268.8|14266.8|14269.1|14267.1|14269.2|14267.2|14268.7|14266.7|1
1645182140000|2022-02-18 11:02:20|14269.2|14267.2|14271.1|14269.1|14271.2|14269.2|14269.1|14267.1|9
1645182150000|2022-02-18 11:02:30|14271|14269|14269|14267|14271.7|14269.7|14268.8|14266.8|11
1645182160000|2022-02-18 11:02:40|14268.8|14266.8|14269|14267|14269.7|14267.7|14268.2|14266.2|7
1645182170000|2022-02-18 11:02:50|14269.1|14267.1|14269|14267|14269.7|14267.7|14268.5|14266.5|2
1645182180000|2022-02-18 11:03:00|14269.1|14267.1|14268.2|14266.2|14269.1|14267.1|14268|14266|9
1645182190000|2022-02-18 11:03:10|14268.3|14266.3|14268.3|14266.3|14268.5|14266.5|14268.1|14266.1|5
1645182200000|2022-02-18 11:03:20|14268|14266|14267.5|14265.5|14268|14266|14266.8|14264.8|14
1645182210000|2022-02-18 11:03:30|14268.2|14266.2|14268|14266|14268.5|14266.5|14267.2|14265.2|10
1645182220000|2022-02-18 11:03:40|14268.5|14266.5|14269.1|14267.1|14269.5|14267.5|14268.1|14266.1|7
1645182230000|2022-02-18 11:03:50|14269|14267|14269.3|14267.3|14269.8|14267.8|14268.7|14266.7|7
1645182240000|2022-02-18 11:04:00|14269.5|14267.5|14270.7|14268.7|14272.5|14270.5|14269.5|14267.5|8
1645182250000|2022-02-18 11:04:10|14270.8|14268.8|14271.3|14269.3|14272.3|14270.3|14270.8|14268.8|7
1645182260000|2022-02-18 11:04:20|14271.2|14269.2|14271|14269|14271.5|14269.5|14270.6|14268.6|8
1645182270000|2022-02-18 11:04:30|14270.8|14268.8|14270.8|14268.8|14271|14269|14270.6|14268.6|4
1645182280000|2022-02-18 11:04:40|14270.7|14268.7|14269.7|14267.7|14271.3|14269.3|14269.6|14267.6|15
1645182290000|2022-02-18 11:04:50|14269.8|14267.8|14270.3|14268.3|14270.5|14268.5|14269.1|14267.1|5
1645182300000|2022-02-18 11:05:00|14270.5|14268.5|14270|14268|14270.6|14268.6|14269.6|14267.6|0
1645182310000|2022-02-18 11:05:10|14269.7|14267.7|14268.6|14266.6|14269.7|14267.7|14268.6|14266.6|4
1645182320000|2022-02-18 11:05:20|14268.7|14266.7|14270.8|14268.8|14270.8|14268.8|14268.2|14266.2|3
1645182330000|2022-02-18 11:05:30|14270.7|14268.7|14272.5|14270.5|14273.1|14271.1|14270.7|14268.7|20
1645182340000|2022-02-18 11:05:40|14272.3|14270.3|14273.1|14271.1|14273.6|14271.6|14272.3|14270.3|11
1645182350000|2022-02-18 11:05:50|14273.2|14271.2|14272.8|14270.8|14273.2|14271.2|14272.5|14270.5|6
1645182360000|2022-02-18 11:06:00|14273|14271|14272.6|14270.6|14273.6|14271.6|14272.1|14270.1|4
1645182370000|2022-02-18 11:06:10|14272.7|14270.7|14273.2|14271.2|14273.3|14271.3|14272.7|14270.7|1
1645182380000|2022-02-18 11:06:20|14273.1|14271.1|14273.8|14271.8|14274.7|14272.7|14272.8|14270.8|21
1645182390000|2022-02-18 11:06:30|14273.7|14271.7|14272.7|14270.7|14273.7|14271.7|14272|14270|9
1645182400000|2022-02-18 11:06:40|14272.8|14270.8|14272.2|14270.2|14272.8|14270.8|14272.2|14270.2|2
1645182410000|2022-02-18 11:06:50|14272.5|14270.5|14273.5|14271.5|14273.8|14271.8|14272.5|14270.5|11
1645182420000|2022-02-18 11:07:00|14273.6|14271.6|14273.7|14271.7|14274.2|14272.2|14272.7|14270.7|12
1645182430000|2022-02-18 11:07:10|14273.8|14271.8|14274.1|14272.1|14274.1|14272.1|14273.5|14271.5|7
1645182440000|2022-02-18 11:07:20|14274|14272|14274.6|14272.6|14275.3|14273.3|14273.7|14271.7|5
1645182450000|2022-02-18 11:07:30|14274.7|14272.7|14274.8|14272.8|14275.5|14273.5|14274.7|14272.7|3
1645182460000|2022-02-18 11:07:40|14274.7|14272.7|14276.2|14274.2|14276.5|14274.5|14274.5|14272.5|17
1645182470000|2022-02-18 11:07:50|14276.3|14274.3|14276.5|14274.5|14277.1|14275.1|14275.8|14273.8|15
1645182480000|2022-02-18 11:08:00|14276.8|14274.8|14276.1|14274.1|14277.1|14275.1|14276|14274|16
1645182490000|2022-02-18 11:08:10|14276|14274|14276|14274|14276.3|14274.3|14274.8|14272.8|9
1645182500000|2022-02-18 11:08:20|14275.7|14273.7|14275.7|14273.7|14275.8|14273.8|14275.3|14273.3|1
1645182510000|2022-02-18 11:08:30|14275.6|14273.6|14276.6|14274.6|14277.1|14275.1|14275.6|14273.6|3
1645182520000|2022-02-18 11:08:40|14276.7|14274.7|14276.7|14274.7|14277.2|14275.2|14275.7|14273.7|9
1645182530000|2022-02-18 11:08:50|14276.6|14274.6|14276.6|14274.6|14276.8|14274.8|14276.3|14274.3|0
1645182540000|2022-02-18 11:09:00|14276.5|14274.5|14277.5|14275.5|14277.8|14275.8|14276.5|14274.5|21
1645182550000|2022-02-18 11:09:10|14277.6|14275.6|14276.6|14274.6|14277.6|14275.6|14275.8|14273.8|7
1645182560000|2022-02-18 11:09:20|14276.7|14274.7|14277.3|14275.3|14278.3|14276.3|14276.6|14274.6|14
1645182570000|2022-02-18 11:09:30|14276.8|14274.8|14277.5|14275.5|14278|14276|14276.8|14274.8|3
1645182580000|2022-02-18 11:09:40|14277.1|14275.1|14276.6|14274.6|14277.3|14275.3|14276.3|14274.3|14
1645182590000|2022-02-18 11:09:50|14277|14275|14276.1|14274.1|14277.3|14275.3|14276|14274|15
1645182600000|2022-02-18 11:10:00|14276.2|14274.2|14275.7|14273.7|14276.5|14274.5|14275.1|14273.1|11
1645182610000|2022-02-18 11:10:10|14275.8|14273.8|14275.8|14273.8|14276|14274|14275.6|14273.6|1
1645182620000|2022-02-18 11:10:20|14275.6|14273.6|14275|14273|14275.8|14273.8|14274.6|14272.6|3
1645182630000|2022-02-18 11:10:30|14274.8|14272.8|14275|14273|14275.6|14273.6|14274.5|14272.5|8
1645182640000|2022-02-18 11:10:40|14275.1|14273.1|14274.7|14272.7|14275.3|14273.3|14274.6|14272.6|3
1645182650000|2022-02-18 11:10:50|14275.2|14273.2|14277.3|14275.3|14277.6|14275.6|14275.2|14273.2|12
1645182660000|2022-02-18 11:11:00|14277.7|14275.7|14276.2|14274.2|14277.8|14275.8|14276.1|14274.1|2
1645182670000|2022-02-18 11:11:10|14276.3|14274.3|14275.1|14273.1|14276.7|14274.7|14274.6|14272.6|6
1645182680000|2022-02-18 11:11:20|14275.3|14273.3|14275.7|14273.7|14275.8|14273.8|14274.8|14272.8|6
1645182690000|2022-02-18 11:11:30|14275.8|14273.8|14276.7|14274.7|14277.5|14275.5|14275.8|14273.8|10
1645182700000|2022-02-18 11:11:40|14276.6|14274.6|14276.3|14274.3|14276.6|14274.6|14276.3|14274.3|0
1645182710000|2022-02-18 11:11:50|14275.8|14273.8|14274.6|14272.6|14276|14274|14274.2|14272.2|3
1645182720000|2022-02-18 11:12:00|14274.7|14272.7|14274.8|14272.8|14275.3|14273.3|14273.7|14271.7|10
1645182730000|2022-02-18 11:12:10|14275|14273|14274.5|14272.5|14275.1|14273.1|14274.2|14272.2|1
1645182740000|2022-02-18 11:12:20|14274.6|14272.6|14273.6|14271.6|14274.6|14272.6|14273.6|14271.6|2
1645182750000|2022-02-18 11:12:30|14273.7|14271.7|14273.7|14271.7|14274.2|14272.2|14273.5|14271.5|6
1645182760000|2022-02-18 11:12:40|14273.6|14271.6|14273.3|14271.3|14273.6|14271.6|14273.2|14271.2|5
1645182770000|2022-02-18 11:12:50|14273.8|14271.8|14273.1|14271.1|14273.8|14271.8|14273.1|14271.1|5
1645182780000|2022-02-18 11:13:00|14273|14271|14272.8|14270.8|14273.1|14271.1|14272.3|14270.3|12
1645182790000|2022-02-18 11:13:10|14272.7|14270.7|14273.3|14271.3|14274.1|14272.1|14272.7|14270.7|6
1645182800000|2022-02-18 11:13:20|14273.5|14271.5|14269.3|14267.3|14274.8|14272.8|14269.2|14267.2|44
1645182810000|2022-02-18 11:13:30|14269.7|14267.7|14265.6|14263.6|14269.7|14267.7|14265.5|14263.5|31
1645182820000|2022-02-18 11:13:40|14265.7|14263.7|14267.7|14265.7|14267.7|14265.7|14264.3|14262.3|36
1645182830000|2022-02-18 11:13:50|14267.6|14265.6|14267.7|14265.7|14268.1|14266.1|14267.3|14265.3|9
1645182840000|2022-02-18 11:14:00|14268|14266|14270.1|14268.1|14270.1|14268.1|14267.6|14265.6|9
1645182850000|2022-02-18 11:14:10|14269.8|14267.8|14271.8|14269.8|14272.1|14270.1|14269.8|14267.8|5
1645182860000|2022-02-18 11:14:20|14271.7|14269.7|14270.8|14268.8|14272|14270|14270.2|14268.2|17
1645182870000|2022-02-18 11:14:30|14270.7|14268.7|14271|14269|14271.3|14269.3|14270|14268|3
1645182880000|2022-02-18 11:14:40|14270.8|14268.8|14271|14269|14271.3|14269.3|14270.6|14268.6|5
1645182890000|2022-02-18 11:14:50|14271.2|14269.2|14271.5|14269.5|14272.2|14270.2|14271.1|14269.1|7
1645182900000|2022-02-18 11:15:00|14271.3|14269.3|14272.5|14270.5|14272.8|14270.8|14271.2|14269.2|4
1645182910000|2022-02-18 11:15:10|14272.3|14270.3|14274.1|14272.1|14274.1|14272.1|14272.3|14270.3|9
1645182920000|2022-02-18 11:15:20|14274.7|14272.7|14275.6|14273.6|14276.2|14274.2|14274.7|14272.7|20
1645182930000|2022-02-18 11:15:30|14275.7|14273.7|14273.7|14271.7|14275.8|14273.8|14273.5|14271.5|14
1645182940000|2022-02-18 11:15:40|14273.8|14271.8|14273.8|14271.8|14274.2|14272.2|14273|14271|14
1645182950000|2022-02-18 11:15:50|14274|14272|14276.3|14274.3|14278.2|14276.2|14273.3|14271.3|82
1645182960000|2022-02-18 11:16:00|14276.6|14274.6|14278.8|14276.8|14278.8|14276.8|14276.6|14274.6|15
1645182970000|2022-02-18 11:16:10|14278.7|14276.7|14278.1|14276.1|14279|14277|14277.8|14275.8|5
1645182980000|2022-02-18 11:16:20|14278.2|14276.2|14275.7|14273.7|14278.3|14276.3|14275.7|14273.7|19
1645182990000|2022-02-18 11:16:30|14275.8|14273.8|14275.6|14273.6|14276.3|14274.3|14274.8|14272.8|17
1645183000000|2022-02-18 11:16:40|14276|14274|14277.1|14275.1|14277.1|14275.1|14275.6|14273.6|8
1645183010000|2022-02-18 11:16:50|14277|14275|14277.2|14275.2|14279|14277|14277|14275|53
1645183020000|2022-02-18 11:17:00|14277.3|14275.3|14279|14277|14280|14278|14277.3|14275.3|19
1645183030000|2022-02-18 11:17:10|14278.8|14276.8|14278.7|14276.7|14279|14277|14278.1|14276.1|3
1645183040000|2022-02-18 11:17:20|14278.1|14276.1|14276.7|14274.7|14279.2|14277.2|14276.6|14274.6|19
1645183050000|2022-02-18 11:17:30|14276.8|14274.8|14277.8|14275.8|14279.1|14277.1|14276.8|14274.8|40
1645183060000|2022-02-18 11:17:40|14278|14276|14279|14277|14279.3|14277.3|14277.1|14275.1|25
1645183070000|2022-02-18 11:17:50|14278.8|14276.8|14278.6|14276.6|14278.8|14276.8|14278.2|14276.2|2
1645183080000|2022-02-18 11:18:00|14278.7|14276.7|14276.6|14274.6|14278.7|14276.7|14276.6|14274.6|23
1645183090000|2022-02-18 11:18:10|14276.5|14274.5|14276.6|14274.6|14277|14275|14276.5|14274.5|3
1645183100000|2022-02-18 11:18:20|14276.3|14274.3|14277.2|14275.2|14277.6|14275.6|14276.3|14274.3|3
1645183110000|2022-02-18 11:18:30|14277.7|14275.7|14278.5|14276.5|14278.5|14276.5|14277.7|14275.7|6
1645183120000|2022-02-18 11:18:40|14278.8|14276.8|14277|14275|14279.1|14277.1|14277|14275|28
1645183130000|2022-02-18 11:18:50|14277.1|14275.1|14278.6|14276.6|14278.6|14276.6|14276.5|14274.5|4
1645183140000|2022-02-18 11:19:00|14278.7|14276.7|14278.8|14276.8|14279|14277|14278.6|14276.6|4
1645183150000|2022-02-18 11:19:10|14278.7|14276.7|14279.5|14277.5|14279.8|14277.8|14278.7|14276.7|11
1645183160000|2022-02-18 11:19:20|14279.6|14277.6|14281.6|14279.6|14281.6|14279.6|14279.6|14277.6|28
1645183170000|2022-02-18 11:19:30|14282.6|14280.6|14283|14281|14284.6|14282.6|14282.5|14280.5|46
1645183180000|2022-02-18 11:19:40|14282.7|14280.7|14281.6|14279.6|14283.7|14281.7|14281.1|14279.1|17
1645183190000|2022-02-18 11:19:50|14281.5|14279.5|14279.2|14277.2|14281.6|14279.6|14279.2|14277.2|31
1645183200000|2022-02-18 11:20:00|14279.1|14277.1|14279|14277|14279.6|14277.6|14278.6|14276.6|15
1645183210000|2022-02-18 11:20:10|14279.1|14277.1|14280.5|14278.5|14280.5|14278.5|14279.1|14277.1|15
1645183220000|2022-02-18 11:20:20|14280.3|14278.3|14281.3|14279.3|14281.7|14279.7|14280.1|14278.1|11
1645183230000|2022-02-18 11:20:30|14281.2|14279.2|14279.7|14277.7|14281.7|14279.7|14279.7|14277.7|16
1645183240000|2022-02-18 11:20:40|14280.2|14278.2|14281.6|14279.6|14281.8|14279.8|14280.1|14278.1|5
1645183250000|2022-02-18 11:20:50|14281.1|14279.1|14279.7|14277.7|14281.1|14279.1|14279.6|14277.6|2
1645183260000|2022-02-18 11:21:00|14279.8|14277.8|14280.5|14278.5|14280.5|14278.5|14279.5|14277.5|3
1645183270000|2022-02-18 11:21:10|14281|14279|14280.6|14278.6|14281.6|14279.6|14280.6|14278.6|3
1645183280000|2022-02-18 11:21:20|14280.3|14278.3|14279.5|14277.5|14280.3|14278.3|14279.5|14277.5|2
1645183290000|2022-02-18 11:21:30|14279.6|14277.6|14279.5|14277.5|14279.8|14277.8|14278.7|14276.7|32
1645183300000|2022-02-18 11:21:40|14279.3|14277.3|14281.6|14279.6|14281.7|14279.7|14279.2|14277.2|8
1645183310000|2022-02-18 11:21:50|14282.1|14280.1|14283.5|14281.5|14284.3|14282.3|14282.1|14280.1|115
1645183320000|2022-02-18 11:22:00|14283.6|14281.6|14281.6|14279.6|14283.7|14281.7|14281.5|14279.5|58
1645183330000|2022-02-18 11:22:10|14281.7|14279.7|14280.6|14278.6|14282.5|14280.5|14280.5|14278.5|78
1645183340000|2022-02-18 11:22:20|14280.7|14278.7|14280|14278|14280.7|14278.7|14278.7|14276.7|41
1645183350000|2022-02-18 11:22:30|14280.1|14278.1|14280.3|14278.3|14281|14279|14280|14278|38
1645183360000|2022-02-18 11:22:40|14280.5|14278.5|14279.5|14277.5|14280.5|14278.5|14279.1|14277.1|6
1645183370000|2022-02-18 11:22:50|14279.6|14277.6|14279.6|14277.6|14279.7|14277.7|14278.7|14276.7|13
1645183380000|2022-02-18 11:23:00|14279.7|14277.7|14279.2|14277.2|14279.7|14277.7|14278.6|14276.6|5
1645183390000|2022-02-18 11:23:10|14279.3|14277.3|14280.6|14278.6|14280.7|14278.7|14279.3|14277.3|3
1645183400000|2022-02-18 11:23:20|14280.5|14278.5|14279.7|14277.7|14280.6|14278.6|14279.6|14277.6|2
1645183410000|2022-02-18 11:23:30|14279.5|14277.5|14280.3|14278.3|14280.6|14278.6|14279.5|14277.5|3
1645183420000|2022-02-18 11:23:40|14280.5|14278.5|14279.7|14277.7|14280.5|14278.5|14279.7|14277.7|6
1645183430000|2022-02-18 11:23:50|14279.8|14277.8|14279.6|14277.6|14280.3|14278.3|14279.5|14277.5|2
1645183440000|2022-02-18 11:24:00|14279.5|14277.5|14277.6|14275.6|14279.6|14277.6|14277.6|14275.6|14
1645183450000|2022-02-18 11:24:10|14277.7|14275.7|14275.2|14273.2|14277.7|14275.7|14275|14273|70
1645183460000|2022-02-18 11:24:20|14275.3|14273.3|14276|14274|14276.3|14274.3|14275.1|14273.1|10
1645183470000|2022-02-18 11:24:30|14275.7|14273.7|14274.7|14272.7|14276.1|14274.1|14274.3|14272.3|15
1645183480000|2022-02-18 11:24:40|14274.8|14272.8|14277|14275|14277.2|14275.2|14274.8|14272.8|10
1645183490000|2022-02-18 11:24:50|14277.1|14275.1|14277.1|14275.1|14277.1|14275.1|14276.6|14274.6|4
1645183500000|2022-02-18 11:25:00|14276.8|14274.8|14276.3|14274.3|14277.2|14275.2|14276.3|14274.3|10
1645183510000|2022-02-18 11:25:10|14276.5|14274.5|14275.8|14273.8|14276.5|14274.5|14275|14273|7
1645183520000|2022-02-18 11:25:20|14276|14274|14275.7|14273.7|14276.1|14274.1|14275.2|14273.2|5
1645183530000|2022-02-18 11:25:30|14275.6|14273.6|14275.6|14273.6|14275.8|14273.8|14275.6|14273.6|0
1645183540000|2022-02-18 11:25:40|14275.5|14273.5|14275.5|14273.5|14275.6|14273.6|14275.1|14273.1|8
1645183550000|2022-02-18 11:25:50|14275.8|14273.8|14275.8|14273.8|14276.1|14274.1|14275.7|14273.7|8
1645183560000|2022-02-18 11:26:00|14276|14274|14275.7|14273.7|14276.1|14274.1|14275.7|14273.7|1
1645183570000|2022-02-18 11:26:10|14275.8|14273.8|14277.1|14275.1|14277.5|14275.5|14275.7|14273.7|11
1645183580000|2022-02-18 11:26:20|14277|14275|14276.1|14274.1|14277.2|14275.2|14275.1|14273.1|6
1645183590000|2022-02-18 11:26:30|14275.7|14273.7|14278.1|14276.1|14278.3|14276.3|14275.7|14273.7|23
1645183600000|2022-02-18 11:26:40|14278.3|14276.3|14279|14277|14279.3|14277.3|14278.1|14276.1|14
1645183610000|2022-02-18 11:26:50|14278.8|14276.8|14277.1|14275.1|14279|14277|14277|14275|2
1645183620000|2022-02-18 11:27:00|14277.2|14275.2|14277.3|14275.3|14277.5|14275.5|14277|14275|8
1645183630000|2022-02-18 11:27:10|14277.2|14275.2|14277.2|14275.2|14277.5|14275.5|14277|14275|2
1645183640000|2022-02-18 11:27:20|14277|14275|14277.1|14275.1|14277.2|14275.2|14277|14275|2
1645183650000|2022-02-18 11:27:30|14277.2|14275.2|14277.5|14275.5|14277.5|14275.5|14277|14275|5
1645183660000|2022-02-18 11:27:40|14277.6|14275.6|14278.2|14276.2|14278.3|14276.3|14277.3|14275.3|1
1645183670000|2022-02-18 11:27:50|14278.3|14276.3|14275|14273|14278.3|14276.3|14274.8|14272.8|29
1645183680000|2022-02-18 11:28:00|14275.1|14273.1|14276.3|14274.3|14276.3|14274.3|14275.1|14273.1|2
1645183690000|2022-02-18 11:28:10|14276.2|14274.2|14276|14274|14276.2|14274.2|14275.8|14273.8|2
1645183700000|2022-02-18 11:28:20|14275.8|14273.8|14275.6|14273.6|14276.1|14274.1|14275.5|14273.5|0
1645183710000|2022-02-18 11:28:30|14275.2|14273.2|14275.1|14273.1|14275.7|14273.7|14274.7|14272.7|2
1645183720000|2022-02-18 11:28:40|14275|14273|14275.3|14273.3|14275.8|14273.8|14275|14273|1
1645183730000|2022-02-18 11:28:50|14275.5|14273.5|14275.2|14273.2|14275.5|14273.5|14275|14273|0
1645183740000|2022-02-18 11:29:00|14275.5|14273.5|14275.8|14273.8|14275.8|14273.8|14275.3|14273.3|7
1645183750000|2022-02-18 11:29:10|14276|14274|14275.8|14273.8|14277.1|14275.1|14275.3|14273.3|9
1645183760000|2022-02-18 11:29:20|14276|14274|14274.7|14272.7|14276|14274|14274.7|14272.7|11
1645183770000|2022-02-18 11:29:30|14274.8|14272.8|14275.3|14273.3|14275.6|14273.6|14274.6|14272.6|7
1645183780000|2022-02-18 11:29:40|14275.6|14273.6|14275.7|14273.7|14275.8|14273.8|14275.3|14273.3|2
1645183790000|2022-02-18 11:29:50|14275.8|14273.8|14276.3|14274.3|14276.8|14274.8|14275.8|14273.8|3
1645183800000|2022-02-18 11:30:00|14276.5|14274.5|14275.5|14273.5|14277.2|14275.2|14275.1|14273.1|16
1645183810000|2022-02-18 11:30:10|14275.6|14273.6|14275.2|14273.2|14276.1|14274.1|14275|14273|15
1645183820000|2022-02-18 11:30:20|14275.1|14273.1|14276.3|14274.3|14276.7|14274.7|14275.1|14273.1|7
1645183830000|2022-02-18 11:30:30|14276.5|14274.5|14276.6|14274.6|14277|14275|14275.8|14273.8|10
1645183840000|2022-02-18 11:30:40|14276.8|14274.8|14276.8|14274.8|14277|14275|14276.2|14274.2|2
1645183850000|2022-02-18 11:30:50|14277|14275|14276.8|14274.8|14277.1|14275.1|14276.7|14274.7|5
1645183860000|2022-02-18 11:31:00|14276.7|14274.7|14276.7|14274.7|14277.2|14275.2|14276.5|14274.5|1
1645183870000|2022-02-18 11:31:10|14276.6|14274.6|14276.3|14274.3|14276.6|14274.6|14276|14274|7
1645183880000|2022-02-18 11:31:20|14276.2|14274.2|14273.8|14271.8|14276.5|14274.5|14273.1|14271.1|25
1645183890000|2022-02-18 11:31:30|14274|14272|14272.2|14270.2|14274|14272|14272.2|14270.2|20
1645183900000|2022-02-18 11:31:40|14272.3|14270.3|14272.6|14270.6|14273.2|14271.2|14272.2|14270.2|6
1645183910000|2022-02-18 11:31:50|14272.7|14270.7|14274.1|14272.1|14275.1|14273.1|14272.6|14270.6|16
1645183920000|2022-02-18 11:32:00|14274|14272|14274.1|14272.1|14274.2|14272.2|14272.3|14270.3|13
1645183930000|2022-02-18 11:32:10|14274|14272|14273.6|14271.6|14275.1|14273.1|14273.5|14271.5|18
1645183940000|2022-02-18 11:32:20|14273.8|14271.8|14277|14275|14277.1|14275.1|14273.8|14271.8|15
1645183950000|2022-02-18 11:32:30|14277.1|14275.1|14278|14276|14279.1|14277.1|14276.7|14274.7|14
1645183960000|2022-02-18 11:32:40|14277.8|14275.8|14278|14276|14278.1|14276.1|14277.1|14275.1|16
1645183970000|2022-02-18 11:32:50|14277.3|14275.3|14278.3|14276.3|14278.8|14276.8|14277|14275|51
1645183980000|2022-02-18 11:33:00|14278.2|14276.2|14278.6|14276.6|14279|14277|14276.7|14274.7|23
1645183990000|2022-02-18 11:33:10|14278.3|14276.3|14278|14276|14279|14277|14278|14276|9
1645184000000|2022-02-18 11:33:20|14277.6|14275.6|14276.5|14274.5|14277.6|14275.6|14274.5|14272.5|55
1645184010000|2022-02-18 11:33:30|14276.6|14274.6|14275.5|14273.5|14276.7|14274.7|14275.5|14273.5|10
1645184020000|2022-02-18 11:33:40|14275.6|14273.6|14275.6|14273.6|14275.8|14273.8|14274.7|14272.7|3
1645184030000|2022-02-18 11:33:50|14275.7|14273.7|14275.8|14273.8|14276.6|14274.6|14275.6|14273.6|2
1645184040000|2022-02-18 11:34:00|14276|14274|14275.3|14273.3|14276.1|14274.1|14275.3|14273.3|8
1645184050000|2022-02-18 11:34:10|14275.1|14273.1|14271|14269|14275.2|14273.2|14271|14269|21
1645184060000|2022-02-18 11:34:20|14270.8|14268.8|14273.1|14271.1|14273.2|14271.2|14270.8|14268.8|44
1645184070000|2022-02-18 11:34:30|14273|14271|14273|14271|14273.7|14271.7|14272.2|14270.2|6
1645184080000|2022-02-18 11:34:40|14272.8|14270.8|14274|14272|14274|14272|14272.5|14270.5|5
1645184090000|2022-02-18 11:34:50|14274.1|14272.1|14271.7|14269.7|14274.2|14272.2|14271.6|14269.6|33
1645184100000|2022-02-18 11:35:00|14271.8|14269.8|14271.8|14269.8|14272.1|14270.1|14271.2|14269.2|7
1645184110000|2022-02-18 11:35:10|14271.7|14269.7|14270.8|14268.8|14271.8|14269.8|14270.8|14268.8|1
1645184120000|2022-02-18 11:35:20|14270.7|14268.7|14272.1|14270.1|14272.2|14270.2|14270.7|14268.7|1
1645184130000|2022-02-18 11:35:30|14272.2|14270.2|14271.8|14269.8|14272.8|14270.8|14271|14269|4
1645184140000|2022-02-18 11:35:40|14271.7|14269.7|14271.7|14269.7|14272.2|14270.2|14270.7|14268.7|5
1645184150000|2022-02-18 11:35:50|14271.6|14269.6|14272.7|14270.7|14272.7|14270.7|14271.6|14269.6|2
1645184160000|2022-02-18 11:36:00|14272.5|14270.5|14271.8|14269.8|14273.6|14271.6|14271.5|14269.5|12
1645184170000|2022-02-18 11:36:10|14272|14270|14271.5|14269.5|14272.3|14270.3|14270.7|14268.7|20
1645184180000|2022-02-18 11:36:20|14271.3|14269.3|14270.7|14268.7|14271.5|14269.5|14270.3|14268.3|41
1645184190000|2022-02-18 11:36:30|14270.5|14268.5|14271.5|14269.5|14271.5|14269.5|14270.2|14268.2|5
1645184200000|2022-02-18 11:36:40|14271.6|14269.6|14272|14270|14272.2|14270.2|14270.8|14268.8|11
1645184210000|2022-02-18 11:36:50|14272.1|14270.1|14272.1|14270.1|14272.5|14270.5|14272|14270|6
1645184220000|2022-02-18 11:37:00|14272.3|14270.3|14273.6|14271.6|14273.6|14271.6|14271.3|14269.3|6
1645184230000|2022-02-18 11:37:10|14273.1|14271.1|14273.6|14271.6|14273.6|14271.6|14272.7|14270.7|11
1645184240000|2022-02-18 11:37:20|14273.5|14271.5|14274.1|14272.1|14274.3|14272.3|14273.2|14271.2|10
1645184250000|2022-02-18 11:37:30|14274|14272|14275.1|14273.1|14275.1|14273.1|14274|14272|11
1645184260000|2022-02-18 11:37:40|14275.6|14273.6|14274.2|14272.2|14275.6|14273.6|14274.1|14272.1|6
1645184270000|2022-02-18 11:37:50|14274.3|14272.3|14269.8|14267.8|14274.5|14272.5|14269.7|14267.7|59
1645184280000|2022-02-18 11:38:00|14271.5|14269.5|14268.1|14266.1|14271.5|14269.5|14267.3|14265.3|64
1645184290000|2022-02-18 11:38:10|14268.2|14266.2|14266.2|14264.2|14268.2|14266.2|14265.2|14263.2|46
1645184300000|2022-02-18 11:38:20|14266.3|14264.3|14267.3|14265.3|14267.5|14265.5|14265.8|14263.8|19
1645184310000|2022-02-18 11:38:30|14267.7|14265.7|14268.3|14266.3|14269.6|14267.6|14267.6|14265.6|16
1645184320000|2022-02-18 11:38:40|14268.2|14266.2|14270.6|14268.6|14270.8|14268.8|14268|14266|13
1645184330000|2022-02-18 11:38:50|14270.5|14268.5|14269.8|14267.8|14270.7|14268.7|14269.8|14267.8|7
1645184340000|2022-02-18 11:39:00|14270.6|14268.6|14271.6|14269.6|14271.6|14269.6|14269.7|14267.7|11
1645184350000|2022-02-18 11:39:10|14271.8|14269.8|14271.1|14269.1|14271.8|14269.8|14270.7|14268.7|4
1645184360000|2022-02-18 11:39:20|14271|14269|14270.8|14268.8|14271.3|14269.3|14270.3|14268.3|5
1645184370000|2022-02-18 11:39:30|14270.7|14268.7|14271.3|14269.3|14271.5|14269.5|14270.5|14268.5|1
1645184380000|2022-02-18 11:39:40|14271.5|14269.5|14272.5|14270.5|14272.6|14270.6|14271.3|14269.3|4
1645184390000|2022-02-18 11:39:50|14272.6|14270.6|14272.6|14270.6|14272.7|14270.7|14272.2|14270.2|5
1645184400000|2022-02-18 11:40:00|14272.5|14270.5|14273.2|14271.2|14273.2|14271.2|14272.3|14270.3|11
1645184410000|2022-02-18 11:40:10|14273.5|14271.5|14272.3|14270.3|14273.5|14271.5|14272.3|14270.3|2
1645184420000|2022-02-18 11:40:20|14272.2|14270.2|14273|14271|14273|14271|14272.2|14270.2|14
1645184430000|2022-02-18 11:40:30|14272.6|14270.6|14272.7|14270.7|14273.3|14271.3|14272.6|14270.6|7
1645184440000|2022-02-18 11:40:40|14272.6|14270.6|14272.5|14270.5|14273|14271|14272.5|14270.5|5
1645184450000|2022-02-18 11:40:50|14272.6|14270.6|14273.3|14271.3|14273.7|14271.7|14272.6|14270.6|9
1645184460000|2022-02-18 11:41:00|14273.2|14271.2|14273.3|14271.3|14273.7|14271.7|14272.8|14270.8|4
1645184470000|2022-02-18 11:41:10|14274|14272|14273.8|14271.8|14274.2|14272.2|14273.5|14271.5|3
1645184480000|2022-02-18 11:41:20|14273.6|14271.6|14271.6|14269.6|14273.6|14271.6|14271.2|14269.2|12
1645184490000|2022-02-18 11:41:30|14271.3|14269.3|14269.6|14267.6|14271.3|14269.3|14269|14267|34
1645184500000|2022-02-18 11:41:40|14269.5|14267.5|14270.5|14268.5|14270.7|14268.7|14269.5|14267.5|4
1645184510000|2022-02-18 11:41:50|14269.7|14267.7|14268.8|14266.8|14269.8|14267.8|14268.8|14266.8|19
1645184520000|2022-02-18 11:42:00|14269|14267|14268.2|14266.2|14269.6|14267.6|14267.7|14265.7|27
1645184530000|2022-02-18 11:42:10|14268.6|14266.6|14267.6|14265.6|14268.7|14266.7|14267|14265|22
1645184540000|2022-02-18 11:42:20|14267.5|14265.5|14266.8|14264.8|14267.7|14265.7|14266.2|14264.2|14
1645184550000|2022-02-18 11:42:30|14267|14265|14265.5|14263.5|14267.2|14265.2|14265.3|14263.3|55
1645184560000|2022-02-18 11:42:40|14264.5|14262.5|14261.6|14259.6|14264.8|14262.8|14261.5|14259.5|93
1645184570000|2022-02-18 11:42:50|14261.8|14259.8|14263.3|14261.3|14264.2|14262.2|14261.7|14259.7|42
1645184580000|2022-02-18 11:43:00|14263.2|14261.2|14263.8|14261.8|14264.7|14262.7|14263|14261|37
1645184590000|2022-02-18 11:43:10|14264|14262|14263.6|14261.6|14264.5|14262.5|14263.2|14261.2|11
1645184600000|2022-02-18 11:43:20|14263.5|14261.5|14261.3|14259.3|14263.6|14261.6|14261.3|14259.3|28
1645184610000|2022-02-18 11:43:30|14261.5|14259.5|14261.5|14259.5|14262.2|14260.2|14260.8|14258.8|35
1645184620000|2022-02-18 11:43:40|14261.3|14259.3|14261.6|14259.6|14262.1|14260.1|14261.2|14259.2|9
1645184630000|2022-02-18 11:43:50|14261.2|14259.2|14260.2|14258.2|14261.7|14259.7|14260.2|14258.2|24
1645184640000|2022-02-18 11:44:00|14260.3|14258.3|14258.2|14256.2|14261.2|14259.2|14258.2|14256.2|54
1645184650000|2022-02-18 11:44:10|14258.1|14256.1|14259.8|14257.8|14259.8|14257.8|14258.1|14256.1|33
1645184660000|2022-02-18 11:44:20|14260|14258|14259.2|14257.2|14260.2|14258.2|14259.2|14257.2|14
1645184670000|2022-02-18 11:44:30|14259.1|14257.1|14258.2|14256.2|14259.1|14257.1|14258.1|14256.1|25
1645184680000|2022-02-18 11:44:40|14258.1|14256.1|14258.2|14256.2|14258.7|14256.7|14258|14256|8
1645184690000|2022-02-18 11:44:50|14258.3|14256.3|14255.2|14253.2|14258.6|14256.6|14255|14253|59
1645184700000|2022-02-18 11:45:00|14255|14253|14256.5|14254.5|14256.7|14254.7|14254.7|14252.7|31
1645184710000|2022-02-18 11:45:10|14256.6|14254.6|14257.3|14255.3|14257.6|14255.6|14256.6|14254.6|32
1645184720000|2022-02-18 11:45:20|14257.6|14255.6|14257.3|14255.3|14258.5|14256.5|14256.7|14254.7|17
1645184730000|2022-02-18 11:45:30|14257.5|14255.5|14258|14256|14258|14256|14256.6|14254.6|30
1645184740000|2022-02-18 11:45:40|14258.2|14256.2|14258.6|14256.6|14259|14257|14257.5|14255.5|27
1645184750000|2022-02-18 11:45:50|14258.7|14256.7|14260.5|14258.5|14260.6|14258.6|14258.3|14256.3|34
1645184760000|2022-02-18 11:46:00|14260.3|14258.3|14257|14255|14260.3|14258.3|14256.7|14254.7|46
1645184770000|2022-02-18 11:46:10|14257.1|14255.1|14257|14255|14258|14256|14257|14255|29
1645184780000|2022-02-18 11:46:20|14257.2|14255.2|14257.1|14255.1|14257.3|14255.3|14256.7|14254.7|8
1645184790000|2022-02-18 11:46:30|14257.2|14255.2|14258.1|14256.1|14258.3|14256.3|14257.2|14255.2|11
1645184800000|2022-02-18 11:46:40|14258.2|14256.2|14258|14256|14258.7|14256.7|14257.5|14255.5|15
1645184810000|2022-02-18 11:46:50|14258.1|14256.1|14257.8|14255.8|14258.6|14256.6|14257.8|14255.8|2
1645184820000|2022-02-18 11:47:00|14258|14256|14260.1|14258.1|14260.6|14258.6|14258|14256|16
1645184830000|2022-02-18 11:47:10|14259.6|14257.6|14257|14255|14259.6|14257.6|14256.8|14254.8|25
1645184840000|2022-02-18 11:47:20|14256.8|14254.8|14254|14252|14257.1|14255.1|14253.6|14251.6|45
1645184850000|2022-02-18 11:47:30|14253.7|14251.7|14252.1|14250.1|14253.7|14251.7|14251.6|14249.6|30
1645184860000|2022-02-18 11:47:40|14252.2|14250.2|14252|14250|14252.3|14250.3|14251.5|14249.5|18
1645184870000|2022-02-18 11:47:50|14251.8|14249.8|14251.1|14249.1|14252.2|14250.2|14250.6|14248.6|28
1645184880000|2022-02-18 11:48:00|14251|14249|14252.6|14250.6|14253|14251|14250.8|14248.8|25
1645184890000|2022-02-18 11:48:10|14252.5|14250.5|14252.6|14250.6|14252.6|14250.6|14251.7|14249.7|15
1645184900000|2022-02-18 11:48:20|14252.3|14250.3|14251.3|14249.3|14252.6|14250.6|14251.3|14249.3|24
1645184910000|2022-02-18 11:48:30|14251.5|14249.5|14250.5|14248.5|14251.5|14249.5|14250.3|14248.3|32
1645184920000|2022-02-18 11:48:40|14250.7|14248.7|14250.7|14248.7|14250.7|14248.7|14250.2|14248.2|19
1645184930000|2022-02-18 11:48:50|14250.6|14248.6|14249.6|14247.6|14250.8|14248.8|14248.6|14246.6|42
1645184940000|2022-02-18 11:49:00|14249.5|14247.5|14250.2|14248.2|14251.5|14249.5|14249.5|14247.5|16
1645184950000|2022-02-18 11:49:10|14250.5|14248.5|14250.5|14248.5|14251.6|14249.6|14250.3|14248.3|39
1645184960000|2022-02-18 11:49:20|14250.6|14248.6|14250.2|14248.2|14251.3|14249.3|14249.8|14247.8|23
1645184970000|2022-02-18 11:49:30|14250.3|14248.3|14249.5|14247.5|14250.6|14248.6|14249.5|14247.5|32
1645184980000|2022-02-18 11:49:40|14249.6|14247.6|14248.2|14246.2|14249.6|14247.6|14248|14246|46
1645184990000|2022-02-18 11:49:50|14248|14246|14243.1|14241.1|14248.2|14246.2|14243.1|14241.1|111
1645185000000|2022-02-18 11:50:00|14243.2|14241.2|14239.5|14237.5|14243.2|14241.2|14239.5|14237.5|95
1645185010000|2022-02-18 11:50:10|14241.2|14239.2|14246.3|14244.3|14246.3|14244.3|14240.7|14238.7|96
1645185020000|2022-02-18 11:50:20|14246.5|14244.5|14241.1|14239.1|14246.5|14244.5|14241|14239|61
1645185030000|2022-02-18 11:50:30|14241|14239|14241.7|14239.7|14242.5|14240.5|14240.8|14238.8|30
1645185040000|2022-02-18 11:50:40|14241.6|14239.6|14243.3|14241.3|14243.3|14241.3|14240.1|14238.1|37
1645185050000|2022-02-18 11:50:50|14244|14242|14243.3|14241.3|14245|14243|14242.7|14240.7|22
1645185060000|2022-02-18 11:51:00|14243.5|14241.5|14245.1|14243.1|14246.1|14244.1|14243.5|14241.5|29
1645185070000|2022-02-18 11:51:10|14245.2|14243.2|14246.5|14244.5|14247|14245|14245.1|14243.1|31
1645185080000|2022-02-18 11:51:20|14246.6|14244.6|14246.5|14244.5|14247.2|14245.2|14245.8|14243.8|19
1645185090000|2022-02-18 11:51:30|14246.3|14244.3|14246.5|14244.5|14248.2|14246.2|14246|14244|71
1645185100000|2022-02-18 11:51:40|14246.3|14244.3|14246.1|14244.1|14247.2|14245.2|14244.3|14242.3|64
1645185110000|2022-02-18 11:51:50|14246|14244|14244.7|14242.7|14246.1|14244.1|14244.5|14242.5|7
1645185120000|2022-02-18 11:52:00|14245|14243|14245.8|14243.8|14245.8|14243.8|14244.5|14242.5|12
1645185130000|2022-02-18 11:52:10|14246|14244|14247.1|14245.1|14247.2|14245.2|14246|14244|21
1645185140000|2022-02-18 11:52:20|14247|14245|14247.2|14245.2|14247.5|14245.5|14246.7|14244.7|10
1645185150000|2022-02-18 11:52:30|14247.3|14245.3|14250.7|14248.7|14250.7|14248.7|14247.2|14245.2|38
1645185160000|2022-02-18 11:52:40|14250.8|14248.8|14249.6|14247.6|14250.8|14248.8|14249.2|14247.2|22
1645185170000|2022-02-18 11:52:50|14249.5|14247.5|14248.7|14246.7|14249.5|14247.5|14248.6|14246.6|6
1645185180000|2022-02-18 11:53:00|14248.8|14246.8|14249.2|14247.2|14249.7|14247.7|14247.5|14245.5|30
1645185190000|2022-02-18 11:53:10|14249|14247|14250.3|14248.3|14250.5|14248.5|14248.5|14246.5|19
1645185200000|2022-02-18 11:53:20|14250.1|14248.1|14251.7|14249.7|14251.7|14249.7|14250.1|14248.1|34
1645185210000|2022-02-18 11:53:30|14251.6|14249.6|14250.8|14248.8|14251.8|14249.8|14250.8|14248.8|27
1645185220000|2022-02-18 11:53:40|14250.1|14248.1|14252|14250|14252|14250|14250|14248|60
1645185230000|2022-02-18 11:53:50|14252.1|14250.1|14252.2|14250.2|14253.8|14251.8|14251.8|14249.8|51
1645185240000|2022-02-18 11:54:00|14252.1|14250.1|14250.1|14248.1|14252.1|14250.1|14250|14248|73
1645185250000|2022-02-18 11:54:10|14250|14248|14250.7|14248.7|14250.7|14248.7|14249|14247|39
1645185260000|2022-02-18 11:54:20|14250.8|14248.8|14249.6|14247.6|14251.5|14249.5|14249.6|14247.6|10
1645185270000|2022-02-18 11:54:30|14249.7|14247.7|14249.8|14247.8|14250|14248|14249|14247|3
1645185280000|2022-02-18 11:54:40|14250|14248|14249.2|14247.2|14250.1|14248.1|14249.1|14247.1|6
1645185290000|2022-02-18 11:54:50|14249.5|14247.5|14247.7|14245.7|14249.8|14247.8|14247.5|14245.5|20
1645185300000|2022-02-18 11:55:00|14247.8|14245.8|14248|14246|14248.3|14246.3|14246.3|14244.3|15
1645185310000|2022-02-18 11:55:10|14248.2|14246.2|14248|14246|14249.5|14247.5|14247.8|14245.8|18
1645185320000|2022-02-18 11:55:20|14248.1|14246.1|14247|14245|14248.2|14246.2|14247|14245|14
1645185330000|2022-02-18 11:55:30|14247.1|14245.1|14246.8|14244.8|14247.6|14245.6|14245.7|14243.7|36
1645185340000|2022-02-18 11:55:40|14246.7|14244.7|14246.5|14244.5|14247|14245|14246.2|14244.2|7
1645185350000|2022-02-18 11:55:50|14246.6|14244.6|14246.7|14244.7|14246.8|14244.8|14246.5|14244.5|4
1645185360000|2022-02-18 11:56:00|14246.6|14244.6|14247.8|14245.8|14248.6|14246.6|14246|14244|31
1645185370000|2022-02-18 11:56:10|14248|14246|14247.8|14245.8|14248.1|14246.1|14247.3|14245.3|8
1645185380000|2022-02-18 11:56:20|14247.7|14245.7|14248|14246|14248.3|14246.3|14247.3|14245.3|10
1645185390000|2022-02-18 11:56:30|14248.1|14246.1|14248.5|14246.5|14248.5|14246.5|14246.8|14244.8|11
1645185400000|2022-02-18 11:56:40|14248.6|14246.6|14249.6|14247.6|14249.8|14247.8|14248.5|14246.5|8
1645185410000|2022-02-18 11:56:50|14249.5|14247.5|14248.7|14246.7|14250.3|14248.3|14248.3|14246.3|26
1645185420000|2022-02-18 11:57:00|14248.8|14246.8|14247.8|14245.8|14249.8|14247.8|14247.5|14245.5|6
1645185430000|2022-02-18 11:57:10|14248|14246|14247.5|14245.5|14248.7|14246.7|14247.3|14245.3|3
1645185440000|2022-02-18 11:57:20|14247.2|14245.2|14242.2|14240.2|14247.5|14245.5|14242.2|14240.2|77
1645185450000|2022-02-18 11:57:30|14242.1|14240.1|14242.3|14240.3|14243|14241|14239.3|14237.3|72
1645185460000|2022-02-18 11:57:40|14242.8|14240.8|14244.8|14242.8|14244.8|14242.8|14242.8|14240.8|32
1645185470000|2022-02-18 11:57:50|14244.7|14242.7|14246.6|14244.6|14246.6|14244.6|14244.7|14242.7|20
1645185480000|2022-02-18 11:58:00|14246.5|14244.5|14247.1|14245.1|14248|14246|14246|14244|35
1645185490000|2022-02-18 11:58:10|14247.2|14245.2|14249|14247|14249|14247|14247.2|14245.2|10
1645185500000|2022-02-18 11:58:20|14249.2|14247.2|14250.8|14248.8|14251.8|14249.8|14249.2|14247.2|30
1645185510000|2022-02-18 11:58:30|14250.7|14248.7|14252.5|14250.5|14252.6|14250.6|14250.7|14248.7|37
1645185520000|2022-02-18 11:58:40|14252.6|14250.6|14253.2|14251.2|14253.2|14251.2|14251.3|14249.3|31
1645185530000|2022-02-18 11:58:50|14253.3|14251.3|14252.2|14250.2|14253.7|14251.7|14251.8|14249.8|24
1645185540000|2022-02-18 11:59:00|14252.3|14250.3|14252.5|14250.5|14252.7|14250.7|14251.8|14249.8|13
1645185550000|2022-02-18 11:59:10|14252.7|14250.7|14253|14251|14253.1|14251.1|14251.5|14249.5|18
1645185560000|2022-02-18 11:59:20|14252.8|14250.8|14252.8|14250.8|14253|14251|14252.6|14250.6|0
1645185570000|2022-02-18 11:59:30|14253|14251|14253.2|14251.2|14253.2|14251.2|14252.1|14250.1|15
1645185580000|2022-02-18 11:59:40|14253|14251|14253.3|14251.3|14253.5|14251.5|14253|14251|3
1645185590000|2022-02-18 11:59:50|14253.2|14251.2|14255.1|14253.1|14255.1|14253.1|14253|14251|36
1645185600000|2022-02-18 12:00:00|14255.5|14253.5|14255.1|14253.1|14256|14254|14254.2|14252.2|47
1645185610000|2022-02-18 12:00:10|14254.6|14252.6|14254.3|14252.3|14255|14253|14252.7|14250.7|28
1645185620000|2022-02-18 12:00:20|14254.5|14252.5|14255|14253|14255.3|14253.3|14254.3|14252.3|10
1645185630000|2022-02-18 12:00:30|14255.1|14253.1|14254.7|14252.7|14255.2|14253.2|14254.1|14252.1|14
1645185640000|2022-02-18 12:00:40|14254.6|14252.6|14254|14252|14254.6|14252.6|14253.6|14251.6|11
1645185650000|2022-02-18 12:00:50|14253.7|14251.7|14254.3|14252.3|14254.7|14252.7|14253.7|14251.7|36
1645185660000|2022-02-18 12:01:00|14254.2|14252.2|14254|14252|14254.5|14252.5|14253.7|14251.7|21
1645185670000|2022-02-18 12:01:10|14253.7|14251.7|14252.6|14250.6|14253.7|14251.7|14252.2|14250.2|22
1645185680000|2022-02-18 12:01:20|14252.7|14250.7|14253|14251|14253.1|14251.1|14251.8|14249.8|18
1645185690000|2022-02-18 12:01:30|14253.1|14251.1|14252.5|14250.5|14253.5|14251.5|14252.5|14250.5|16
1645185700000|2022-02-18 12:01:40|14252.6|14250.6|14252.5|14250.5|14254.3|14252.3|14252.5|14250.5|29
1645185710000|2022-02-18 12:01:50|14252.6|14250.6|14252.8|14250.8|14253.2|14251.2|14251.8|14249.8|12
1645185720000|2022-02-18 12:02:00|14253|14251|14251|14249|14253|14251|14250.1|14248.1|13
1645185730000|2022-02-18 12:02:10|14251.1|14249.1|14250.6|14248.6|14251.1|14249.1|14250.5|14248.5|8
1645185740000|2022-02-18 12:02:20|14250.5|14248.5|14247.5|14245.5|14250.5|14248.5|14247|14245|75
1645185750000|2022-02-18 12:02:30|14247.7|14245.7|14247.8|14245.8|14248.6|14246.6|14247.2|14245.2|25
1645185760000|2022-02-18 12:02:40|14248|14246|14250|14248|14250|14248|14247.3|14245.3|11
1645185770000|2022-02-18 12:02:50|14249.8|14247.8|14249.1|14247.1|14250.2|14248.2|14249|14247|9
1645185780000|2022-02-18 12:03:00|14249|14247|14249.6|14247.6|14250|14248|14248.8|14246.8|7
1645185790000|2022-02-18 12:03:10|14249.7|14247.7|14251.1|14249.1|14252.2|14250.2|14249.6|14247.6|57
1645185800000|2022-02-18 12:03:20|14251.2|14249.2|14251|14249|14251.6|14249.6|14250.7|14248.7|3
1645185810000|2022-02-18 12:03:30|14250.8|14248.8|14251|14249|14252.3|14250.3|14250.8|14248.8|30
1645185820000|2022-02-18 12:03:40|14251.1|14249.1|14253.3|14251.3|14253.7|14251.7|14250.7|14248.7|30
1645185830000|2022-02-18 12:03:50|14253.5|14251.5|14254.7|14252.7|14254.8|14252.8|14252.8|14250.8|21
1645185840000|2022-02-18 12:04:00|14254.8|14252.8|14256.6|14254.6|14256.7|14254.7|14254.2|14252.2|59
1645185850000|2022-02-18 12:04:10|14256.5|14254.5|14256.8|14254.8|14257.2|14255.2|14256|14254|47
1645185860000|2022-02-18 12:04:20|14256.7|14254.7|14257.7|14255.7|14257.8|14255.8|14256.6|14254.6|15
1645185870000|2022-02-18 12:04:30|14258|14256|14257.5|14255.5|14258.1|14256.1|14257.5|14255.5|22
1645185880000|2022-02-18 12:04:40|14258|14256|14258.3|14256.3|14260.2|14258.2|14258|14256|65
1645185890000|2022-02-18 12:04:50|14258.5|14256.5|14259.3|14257.3|14260.2|14258.2|14258.3|14256.3|42
1645185900000|2022-02-18 12:05:00|14259.5|14257.5|14260.5|14258.5|14262.7|14260.7|14259.2|14257.2|63
1645185910000|2022-02-18 12:05:10|14260.7|14258.7|14258.2|14256.2|14260.8|14258.8|14257.7|14255.7|57
1645185920000|2022-02-18 12:05:20|14258.7|14256.7|14260.7|14258.7|14261|14259|14258.6|14256.6|21
1645185930000|2022-02-18 12:05:30|14260.8|14258.8|14263.2|14261.2|14263.3|14261.3|14260.8|14258.8|20
1645185940000|2022-02-18 12:05:40|14263|14261|14265.3|14263.3|14265.8|14263.8|14263|14261|100
1645185950000|2022-02-18 12:05:50|14266.1|14264.1|14268.5|14266.5|14270|14268|14265.8|14263.8|109
1645185960000|2022-02-18 12:06:00|14268.3|14266.3|14264.2|14262.2|14270.8|14268.8|14264.1|14262.1|100
1645185970000|2022-02-18 12:06:10|14264|14262|14262.3|14260.3|14264.7|14262.7|14261.7|14259.7|109
1645185980000|2022-02-18 12:06:20|14262.6|14260.6|14264|14262|14264.2|14262.2|14262.5|14260.5|34
1645185990000|2022-02-18 12:06:30|14263.8|14261.8|14264.5|14262.5|14264.5|14262.5|14262.3|14260.3|18
1645186000000|2022-02-18 12:06:40|14264.6|14262.6|14264.5|14262.5|14265.2|14263.2|14263.7|14261.7|20
1645186010000|2022-02-18 12:06:50|14264.3|14262.3|14262.7|14260.7|14264.3|14262.3|14262.1|14260.1|22
1645186020000|2022-02-18 12:07:00|14262.6|14260.6|14261.7|14259.7|14262.6|14260.6|14261.3|14259.3|12
1645186030000|2022-02-18 12:07:10|14262|14260|14260.7|14258.7|14262|14260|14260.6|14258.6|18
1645186040000|2022-02-18 12:07:20|14260.8|14258.8|14264.1|14262.1|14264.1|14262.1|14260.3|14258.3|18
1645186050000|2022-02-18 12:07:30|14264.2|14262.2|14263|14261|14266|14264|14262.8|14260.8|20
1645186060000|2022-02-18 12:07:40|14263.1|14261.1|14262.6|14260.6|14263.5|14261.5|14262.1|14260.1|9
1645186070000|2022-02-18 12:07:50|14262.5|14260.5|14266.1|14264.1|14266.5|14264.5|14262.5|14260.5|59
1645186080000|2022-02-18 12:08:00|14266.2|14264.2|14265|14263|14268|14266|14264.8|14262.8|49
1645186090000|2022-02-18 12:08:10|14266.6|14264.6|14265.8|14263.8|14267.7|14265.7|14265.8|14263.8|11
1645186100000|2022-02-18 12:08:20|14266|14264|14268|14266|14268|14266|14266|14264|33
1645186110000|2022-02-18 12:08:30|14267.8|14265.8|14269|14267|14269.2|14267.2|14267.8|14265.8|16
1645186120000|2022-02-18 12:08:40|14268.7|14266.7|14267.8|14265.8|14268.8|14266.8|14267.8|14265.8|14
1645186130000|2022-02-18 12:08:50|14268|14266|14268.8|14266.8|14269.1|14267.1|14267.7|14265.7|15
1645186140000|2022-02-18 12:09:00|14268.6|14266.6|14268.3|14266.3|14268.7|14266.7|14268|14266|6
1645186150000|2022-02-18 12:09:10|14268.2|14266.2|14267.8|14265.8|14268.5|14266.5|14267.6|14265.6|3
1645186160000|2022-02-18 12:09:20|14268|14266|14268|14266|14269.1|14267.1|14268|14266|29
1645186170000|2022-02-18 12:09:30|14268.1|14266.1|14268.3|14266.3|14268.7|14266.7|14267.5|14265.5|9
1645186180000|2022-02-18 12:09:40|14268.2|14266.2|14268.8|14266.8|14269.2|14267.2|14267.6|14265.6|27
1645186190000|2022-02-18 12:09:50|14268.7|14266.7|14267|14265|14269|14267|14266.6|14264.6|11
1645186200000|2022-02-18 12:10:00|14267.3|14265.3|14267.6|14265.6|14267.8|14265.8|14266.6|14264.6|13
1645186210000|2022-02-18 12:10:10|14267.5|14265.5|14268.1|14266.1|14268.8|14266.8|14267.2|14265.2|10
1645186220000|2022-02-18 12:10:20|14268.2|14266.2|14268.3|14266.3|14269|14267|14267.8|14265.8|7
1645186230000|2022-02-18 12:10:30|14268.2|14266.2|14268.2|14266.2|14269.5|14267.5|14268|14266|14
1645186240000|2022-02-18 12:10:40|14268.1|14266.1|14267.3|14265.3|14268.1|14266.1|14267.3|14265.3|4
1645186250000|2022-02-18 12:10:50|14267.5|14265.5|14267.2|14265.2|14267.6|14265.6|14267.2|14265.2|6
1645186260000|2022-02-18 12:11:00|14267.3|14265.3|14269.2|14267.2|14269.3|14267.3|14267.3|14265.3|16
1645186270000|2022-02-18 12:11:10|14269.3|14267.3|14269.1|14267.1|14270.1|14268.1|14269|14267|23
1645186280000|2022-02-18 12:11:20|14269|14267|14266.6|14264.6|14269.1|14267.1|14266.5|14264.5|80
1645186290000|2022-02-18 12:11:30|14266.7|14264.7|14267.5|14265.5|14268.1|14266.1|14266.1|14264.1|31
1645186300000|2022-02-18 12:11:40|14267.3|14265.3|14267.3|14265.3|14267.3|14265.3|14267.1|14265.1|4
1645186310000|2022-02-18 12:11:50|14266.8|14264.8|14266.2|14264.2|14267.3|14265.3|14265.3|14263.3|37
1645186320000|2022-02-18 12:12:00|14266.3|14264.3|14266.2|14264.2|14267.3|14265.3|14266.1|14264.1|17
1645186330000|2022-02-18 12:12:10|14266.1|14264.1|14266|14264|14266.8|14264.8|14265.3|14263.3|28
1645186340000|2022-02-18 12:12:20|14266.1|14264.1|14264.7|14262.7|14266.3|14264.3|14264|14262|58
1645186350000|2022-02-18 12:12:30|14264.8|14262.8|14264.5|14262.5|14265.2|14263.2|14263.7|14261.7|30
1645186360000|2022-02-18 12:12:40|14264.6|14262.6|14264.5|14262.5|14265|14263|14264.2|14262.2|10
1645186370000|2022-02-18 12:12:50|14264.3|14262.3|14263.8|14261.8|14264.5|14262.5|14263.1|14261.1|32
1645186380000|2022-02-18 12:13:00|14264.1|14262.1|14264.3|14262.3|14264.6|14262.6|14263.8|14261.8|8
1645186390000|2022-02-18 12:13:10|14264.2|14262.2|14263|14261|14264.5|14262.5|14262.7|14260.7|9
1645186400000|2022-02-18 12:13:20|14262.7|14260.7|14265|14263|14265.5|14263.5|14262.5|14260.5|50
1645186410000|2022-02-18 12:13:30|14265.1|14263.1|14266.5|14264.5|14267.2|14265.2|14265.1|14263.1|22
1645186420000|2022-02-18 12:13:40|14266.6|14264.6|14266.6|14264.6|14266.6|14264.6|14266.1|14264.1|5
1645186430000|2022-02-18 12:13:50|14266.7|14264.7|14265.5|14263.5|14267.3|14265.3|14265.3|14263.3|6
1645186440000|2022-02-18 12:14:00|14265.3|14263.3|14265|14263|14265.3|14263.3|14264.2|14262.2|32
1645186450000|2022-02-18 12:14:10|14264.8|14262.8|14267.1|14265.1|14267.2|14265.2|14264.5|14262.5|5
1645186460000|2022-02-18 12:14:20|14266.8|14264.8|14266.5|14264.5|14267.1|14265.1|14266.3|14264.3|9
1645186470000|2022-02-18 12:14:30|14266.6|14264.6|14266.7|14264.7|14266.7|14264.7|14266.5|14264.5|0
1645186480000|2022-02-18 12:14:40|14266.6|14264.6|14265.3|14263.3|14266.7|14264.7|14265.3|14263.3|8
1645186490000|2022-02-18 12:14:50|14265.5|14263.5|14264|14262|14265.6|14263.6|14263.7|14261.7|20
1645186500000|2022-02-18 12:15:00|14264.1|14262.1|14266|14264|14266|14264|14264.1|14262.1|11
1645186510000|2022-02-18 12:15:10|14266.1|14264.1|14263.3|14261.3|14266.6|14264.6|14263|14261|27
1645186520000|2022-02-18 12:15:20|14263.5|14261.5|14263.2|14261.2|14263.5|14261.5|14262.5|14260.5|18
1645186530000|2022-02-18 12:15:30|14263.3|14261.3|14263.1|14261.1|14264.7|14262.7|14263|14261|15
1645186540000|2022-02-18 12:15:40|14263|14261|14262.8|14260.8|14263.2|14261.2|14262.1|14260.1|23
1645186550000|2022-02-18 12:15:50|14263|14261|14262.6|14260.6|14263.7|14261.7|14262.3|14260.3|46
1645186560000|2022-02-18 12:16:00|14262.7|14260.7|14260.8|14258.8|14262.7|14260.7|14260.6|14258.6|21
1645186570000|2022-02-18 12:16:10|14261|14259|14261.1|14259.1|14262|14260|14260.6|14258.6|14
1645186580000|2022-02-18 12:16:20|14260.8|14258.8|14260.8|14258.8|14261.7|14259.7|14260.7|14258.7|5
1645186590000|2022-02-18 12:16:30|14261.1|14259.1|14260.6|14258.6|14261.1|14259.1|14260.3|14258.3|6
1645186600000|2022-02-18 12:16:40|14260.7|14258.7|14261.3|14259.3|14261.8|14259.8|14260.6|14258.6|11
1645186610000|2022-02-18 12:16:50|14261.2|14259.2|14260.8|14258.8|14261.7|14259.7|14260.7|14258.7|8
1645186620000|2022-02-18 12:17:00|14260.7|14258.7|14260.7|14258.7|14261|14259|14259.8|14257.8|24
1645186630000|2022-02-18 12:17:10|14260.8|14258.8|14260.8|14258.8|14261.6|14259.6|14260.8|14258.8|7
1645186640000|2022-02-18 12:17:20|14261|14259|14261|14259|14261.1|14259.1|14260.1|14258.1|4
1645186650000|2022-02-18 12:17:30|14261.1|14259.1|14261.7|14259.7|14263.1|14261.1|14260.8|14258.8|17
1645186660000|2022-02-18 12:17:40|14262|14260|14261.3|14259.3|14262|14260|14261|14259|2
1645186670000|2022-02-18 12:17:50|14261.5|14259.5|14261.2|14259.2|14261.8|14259.8|14261.2|14259.2|4
1645186680000|2022-02-18 12:18:00|14261.3|14259.3|14260.5|14258.5|14261.5|14259.5|14260.1|14258.1|13
1645186690000|2022-02-18 12:18:10|14260.6|14258.6|14260|14258|14261.6|14259.6|14259.6|14257.6|26
1645186700000|2022-02-18 12:18:20|14260.1|14258.1|14261.8|14259.8|14262.2|14260.2|14259.8|14257.8|12
1645186710000|2022-02-18 12:18:30|14261.5|14259.5|14261.5|14259.5|14262.2|14260.2|14261|14259|5
1645186720000|2022-02-18 12:18:40|14261.3|14259.3|14260.3|14258.3|14261.5|14259.5|14260.2|14258.2|7
1645186730000|2022-02-18 12:18:50|14260.5|14258.5|14260.8|14258.8|14261.2|14259.2|14260.2|14258.2|8
1645186740000|2022-02-18 12:19:00|14261|14259|14261.6|14259.6|14262|14260|14260.6|14258.6|12
1645186750000|2022-02-18 12:19:10|14261.7|14259.7|14262.1|14260.1|14262.7|14260.7|14261.6|14259.6|16
1645186760000|2022-02-18 12:19:20|14262.3|14260.3|14262.1|14260.1|14262.3|14260.3|14262|14260|3
1645186770000|2022-02-18 12:19:30|14262|14260|14262|14260|14262.6|14260.6|14261.5|14259.5|10
1645186780000|2022-02-18 12:19:40|14262.2|14260.2|14263|14261|14263.3|14261.3|14262.2|14260.2|19
1645186790000|2022-02-18 12:19:50|14263.1|14261.1|14264.1|14262.1|14264.5|14262.5|14262.6|14260.6|32
1645186800000|2022-02-18 12:20:00|14264|14262|14264|14262|14264.5|14262.5|14263.7|14261.7|3
1645186810000|2022-02-18 12:20:10|14264.1|14262.1|14264|14262|14264.5|14262.5|14263.8|14261.8|5
1645186820000|2022-02-18 12:20:20|14263.8|14261.8|14263.8|14261.8|14264.2|14262.2|14263.3|14261.3|9
1645186830000|2022-02-18 12:20:30|14264|14262|14263.1|14261.1|14264|14262|14263.1|14261.1|6
1645186840000|2022-02-18 12:20:40|14262.7|14260.7|14261.7|14259.7|14262.7|14260.7|14261.6|14259.6|20
1645186850000|2022-02-18 12:20:50|14261.6|14259.6|14261.8|14259.8|14262|14260|14261|14259|7
1645186860000|2022-02-18 12:21:00|14262|14260|14261.8|14259.8|14262.2|14260.2|14261.6|14259.6|6
1645186870000|2022-02-18 12:21:10|14261.7|14259.7|14262.2|14260.2|14262.5|14260.5|14261.7|14259.7|1
1645186880000|2022-02-18 12:21:20|14262.3|14260.3|14262.3|14260.3|14262.7|14260.7|14262.3|14260.3|6
1645186890000|2022-02-18 12:21:30|14262.5|14260.5|14260.6|14258.6|14262.5|14260.5|14260.6|14258.6|25
1645186900000|2022-02-18 12:21:40|14260.5|14258.5|14259.7|14257.7|14260.7|14258.7|14259.5|14257.5|11
1645186910000|2022-02-18 12:21:50|14259.5|14257.5|14259.8|14257.8|14259.8|14257.8|14258.1|14256.1|47
1645186920000|2022-02-18 12:22:00|14260.1|14258.1|14264.6|14262.6|14264.7|14262.7|14260.1|14258.1|60
1645186930000|2022-02-18 12:22:10|14264.7|14262.7|14260.1|14258.1|14264.8|14262.8|14260.1|14258.1|30
1645186940000|2022-02-18 12:22:20|14260.7|14258.7|14260|14258|14260.8|14258.8|14259.8|14257.8|12
1645186950000|2022-02-18 12:22:30|14260.1|14258.1|14258.6|14256.6|14260.3|14258.3|14258.5|14256.5|17
1645186960000|2022-02-18 12:22:40|14258.5|14256.5|14259.5|14257.5|14260.1|14258.1|14258.5|14256.5|9
1645186970000|2022-02-18 12:22:50|14259.6|14257.6|14261.2|14259.2|14261.6|14259.6|14259.5|14257.5|17
1645186980000|2022-02-18 12:23:00|14260.7|14258.7|14261.8|14259.8|14262.2|14260.2|14260.7|14258.7|10
1645186990000|2022-02-18 12:23:10|14262.2|14260.2|14261.8|14259.8|14262.5|14260.5|14261.6|14259.6|21
1645187000000|2022-02-18 12:23:20|14262|14260|14261.1|14259.1|14262|14260|14260.7|14258.7|3
1645187010000|2022-02-18 12:23:30|14261.2|14259.2|14260.3|14258.3|14261.2|14259.2|14259.7|14257.7|13
1645187020000|2022-02-18 12:23:40|14261.1|14259.1|14260.8|14258.8|14261.5|14259.5|14260.5|14258.5|12
1645187030000|2022-02-18 12:23:50|14260.7|14258.7|14260.8|14258.8|14261.5|14259.5|14260.7|14258.7|4
1645187040000|2022-02-18 12:24:00|14260.7|14258.7|14263.7|14261.7|14263.8|14261.8|14260.7|14258.7|34
1645187050000|2022-02-18 12:24:10|14263.5|14261.5|14266|14264|14266.2|14264.2|14263.2|14261.2|27
1645187060000|2022-02-18 12:24:20|14266.1|14264.1|14266.6|14264.6|14266.8|14264.8|14265.8|14263.8|55
1645187070000|2022-02-18 12:24:30|14266.7|14264.7|14267.6|14265.6|14268|14266|14266.6|14264.6|61
1645187080000|2022-02-18 12:24:40|14267.5|14265.5|14268.1|14266.1|14268.2|14266.2|14267.3|14265.3|22
1645187090000|2022-02-18 12:24:50|14267.7|14265.7|14269|14267|14269.5|14267.5|14267.7|14265.7|144
1645187100000|2022-02-18 12:25:00|14269.1|14267.1|14269.5|14267.5|14270.3|14268.3|14268.7|14266.7|38
1645187110000|2022-02-18 12:25:10|14269.3|14267.3|14269.6|14267.6|14270.7|14268.7|14268.7|14266.7|79
1645187120000|2022-02-18 12:25:20|14269.5|14267.5|14269.7|14267.7|14270.3|14268.3|14269.5|14267.5|7
1645187130000|2022-02-18 12:25:30|14269.6|14267.6|14267.5|14265.5|14269.6|14267.6|14267.3|14265.3|20
1645187140000|2022-02-18 12:25:40|14267.6|14265.6|14268.7|14266.7|14269.5|14267.5|14267.5|14265.5|9
1645187150000|2022-02-18 12:25:50|14268.6|14266.6|14267.7|14265.7|14268.8|14266.8|14267.6|14265.6|10
1645187160000|2022-02-18 12:26:00|14267.6|14265.6|14268|14266|14268.2|14266.2|14267.3|14265.3|21
1645187170000|2022-02-18 12:26:10|14268.1|14266.1|14268|14266|14268.2|14266.2|14267.7|14265.7|4
1645187180000|2022-02-18 12:26:20|14268.1|14266.1|14267.1|14265.1|14268.1|14266.1|14267.1|14265.1|6
1645187190000|2022-02-18 12:26:30|14267.7|14265.7|14267.2|14265.2|14267.7|14265.7|14266.5|14264.5|17
1645187200000|2022-02-18 12:26:40|14267.5|14265.5|14266.2|14264.2|14268.5|14266.5|14266.2|14264.2|27
1645187210000|2022-02-18 12:26:50|14266.3|14264.3|14266.2|14264.2|14266.3|14264.3|14266.1|14264.1|0
1645187220000|2022-02-18 12:27:00|14266.3|14264.3|14265.8|14263.8|14267.2|14265.2|14265.8|14263.8|10
1645187230000|2022-02-18 12:27:10|14265.7|14263.7|14263.2|14261.2|14266.2|14264.2|14263.2|14261.2|53
1645187240000|2022-02-18 12:27:20|14263.1|14261.1|14263|14261|14263.2|14261.2|14262|14260|30
1645187250000|2022-02-18 12:27:30|14262.8|14260.8|14262.2|14260.2|14262.8|14260.8|14262|14260|9
1645187260000|2022-02-18 12:27:40|14262.3|14260.3|14264|14262|14264.6|14262.6|14262.3|14260.3|11
1645187270000|2022-02-18 12:27:50|14263.8|14261.8|14264.1|14262.1|14264.2|14262.2|14263.5|14261.5|4
1645187280000|2022-02-18 12:28:00|14264.2|14262.2|14262.7|14260.7|14265.2|14263.2|14262.7|14260.7|26
1645187290000|2022-02-18 12:28:10|14262.8|14260.8|14260.7|14258.7|14263.6|14261.6|14260.7|14258.7|48
1645187300000|2022-02-18 12:28:20|14260.8|14258.8|14260.7|14258.7|14261.1|14259.1|14260.1|14258.1|4
1645187310000|2022-02-18 12:28:30|14260.8|14258.8|14262|14260|14262.1|14260.1|14260.5|14258.5|15
1645187320000|2022-02-18 12:28:40|14261.8|14259.8|14261|14259|14261.8|14259.8|14260.7|14258.7|2
1645187330000|2022-02-18 12:28:50|14261.1|14259.1|14260.8|14258.8|14261.2|14259.2|14260.7|14258.7|5
1645187340000|2022-02-18 12:29:00|14260.7|14258.7|14261.6|14259.6|14261.7|14259.7|14259.5|14257.5|19
1645187350000|2022-02-18 12:29:10|14261.7|14259.7|14263|14261|14263.7|14261.7|14261.7|14259.7|19
1645187360000|2022-02-18 12:29:20|14261.6|14259.6|14261.2|14259.2|14262|14260|14260.8|14258.8|11
1645187370000|2022-02-18 12:29:30|14261.1|14259.1|14261.7|14259.7|14261.7|14259.7|14261|14259|8
1645187380000|2022-02-18 12:29:40|14262|14260|14262.7|14260.7|14263|14261|14262|14260|3
1645187390000|2022-02-18 12:29:50|14262.5|14260.5|14260.5|14258.5|14262.5|14260.5|14259.2|14257.2|52
1645187400000|2022-02-18 12:30:00|14260.6|14258.6|14260.7|14258.7|14261.3|14259.3|14260.3|14258.3|16
1645187410000|2022-02-18 12:30:10|14260.8|14258.8|14261.2|14259.2|14261.3|14259.3|14260.8|14258.8|7
1645187420000|2022-02-18 12:30:20|14261.3|14259.3|14261|14259|14261.3|14259.3|14260.8|14258.8|12
1645187430000|2022-02-18 12:30:30|14260.7|14258.7|14261.1|14259.1|14261.2|14259.2|14260.5|14258.5|9
1645187440000|2022-02-18 12:30:40|14261|14259|14262.7|14260.7|14263|14261|14261|14259|10
1645187450000|2022-02-18 12:30:50|14262.6|14260.6|14261.5|14259.5|14262.7|14260.7|14261.2|14259.2|5
1645187460000|2022-02-18 12:31:00|14261.2|14259.2|14261.1|14259.1|14262.1|14260.1|14261|14259|15
1645187470000|2022-02-18 12:31:10|14261.6|14259.6|14261.5|14259.5|14261.6|14259.6|14261|14259|2
1645187480000|2022-02-18 12:31:20|14261.6|14259.6|14260.7|14258.7|14261.6|14259.6|14260.7|14258.7|5
1645187490000|2022-02-18 12:31:30|14261|14259|14259.2|14257.2|14261|14259|14259.1|14257.1|24
1645187500000|2022-02-18 12:31:40|14259.3|14257.3|14259.3|14257.3|14259.7|14257.7|14258.3|14256.3|65
1645187510000|2022-02-18 12:31:50|14259.5|14257.5|14261.2|14259.2|14261.5|14259.5|14259.5|14257.5|12
1645187520000|2022-02-18 12:32:00|14261.1|14259.1|14262.7|14260.7|14263|14261|14261.1|14259.1|12
1645187530000|2022-02-18 12:32:10|14263|14261|14265.1|14263.1|14265.2|14263.2|14263|14261|24
1645187540000|2022-02-18 12:32:20|14265.2|14263.2|14265.3|14263.3|14266|14264|14264.7|14262.7|14
1645187550000|2022-02-18 12:32:30|14265.2|14263.2|14264.1|14262.1|14265.2|14263.2|14263.5|14261.5|20
1645187560000|2022-02-18 12:32:40|14263.8|14261.8|14263.6|14261.6|14264.7|14262.7|14263.5|14261.5|13
1645187570000|2022-02-18 12:32:50|14263.7|14261.7|14263.8|14261.8|14264.8|14262.8|14263.6|14261.6|24
1645187580000|2022-02-18 12:33:00|14264|14262|14264.8|14262.8|14265|14263|14263.5|14261.5|49
1645187590000|2022-02-18 12:33:10|14264.7|14262.7|14264|14262|14264.8|14262.8|14263.7|14261.7|6
1645187600000|2022-02-18 12:33:20|14264.2|14262.2|14263.7|14261.7|14264.2|14262.2|14263.5|14261.5|4
1645187610000|2022-02-18 12:33:30|14263.6|14261.6|14261.2|14259.2|14263.6|14261.6|14261.1|14259.1|9
1645187620000|2022-02-18 12:33:40|14261.3|14259.3|14263.1|14261.1|14263.5|14261.5|14261.1|14259.1|13
1645187630000|2022-02-18 12:33:50|14263.2|14261.2|14264.5|14262.5|14264.5|14262.5|14263.2|14261.2|5
1645187640000|2022-02-18 12:34:00|14264.2|14262.2|14267|14265|14267.2|14265.2|14264.1|14262.1|61
1645187650000|2022-02-18 12:34:10|14266.8|14264.8|14263.8|14261.8|14266.8|14264.8|14263.7|14261.7|8
1645187660000|2022-02-18 12:34:20|14263.7|14261.7|14265|14263|14265|14263|14263.2|14261.2|7
1645187670000|2022-02-18 12:34:30|14265.1|14263.1|14264.5|14262.5|14265.2|14263.2|14263.8|14261.8|17
1645187680000|2022-02-18 12:34:40|14264.3|14262.3|14265.8|14263.8|14266.6|14264.6|14264.3|14262.3|5
1645187690000|2022-02-18 12:34:50|14265.7|14263.7|14267.3|14265.3|14267.5|14265.5|14265.5|14263.5|17
1645187700000|2022-02-18 12:35:00|14267.2|14265.2|14267.5|14265.5|14268|14266|14266.7|14264.7|8
1645187710000|2022-02-18 12:35:10|14267.6|14265.6|14268.5|14266.5|14268.5|14266.5|14266.8|14264.8|19
1645187720000|2022-02-18 12:35:20|14268.6|14266.6|14269.6|14267.6|14269.7|14267.7|14268.5|14266.5|17
1645187730000|2022-02-18 12:35:30|14269.7|14267.7|14268.7|14266.7|14269.7|14267.7|14268.5|14266.5|14
1645187740000|2022-02-18 12:35:40|14268.8|14266.8|14270.3|14268.3|14271.3|14269.3|14268.6|14266.6|67
1645187750000|2022-02-18 12:35:50|14270.5|14268.5|14270.3|14268.3|14271.5|14269.5|14269.1|14267.1|35
1645187760000|2022-02-18 12:36:00|14270.2|14268.2|14271.3|14269.3|14271.3|14269.3|14268.7|14266.7|37
1645187770000|2022-02-18 12:36:10|14271.2|14269.2|14270.5|14268.5|14271.5|14269.5|14270.1|14268.1|29
1645187780000|2022-02-18 12:36:20|14270|14268|14269.5|14267.5|14270.3|14268.3|14269.2|14267.2|22
1645187790000|2022-02-18 12:36:30|14269.6|14267.6|14268.8|14266.8|14270.7|14268.7|14268.8|14266.8|53
1645187800000|2022-02-18 12:36:40|14269|14267|14270.7|14268.7|14271|14269|14268.1|14266.1|56
1645187810000|2022-02-18 12:36:50|14270.8|14268.8|14269.8|14267.8|14271|14269|14269.3|14267.3|16
1645187820000|2022-02-18 12:37:00|14270.2|14268.2|14270.3|14268.3|14271.8|14269.8|14269.7|14267.7|81
1645187830000|2022-02-18 12:37:10|14270.2|14268.2|14269.2|14267.2|14270.3|14268.3|14268.6|14266.6|12
1645187840000|2022-02-18 12:37:20|14269.3|14267.3|14268.2|14266.2|14270|14268|14268.2|14266.2|7
1645187850000|2022-02-18 12:37:30|14267.6|14265.6|14268.2|14266.2|14268.3|14266.3|14266.8|14264.8|39
1645187860000|2022-02-18 12:37:40|14268.1|14266.1|14268.3|14266.3|14269.2|14267.2|14268|14266|26
1645187870000|2022-02-18 12:37:50|14268.2|14266.2|14269.7|14267.7|14270.3|14268.3|14268.2|14266.2|2
1645187880000|2022-02-18 12:38:00|14269.8|14267.8|14270.5|14268.5|14270.6|14268.6|14269.7|14267.7|8
1645187890000|2022-02-18 12:38:10|14270.3|14268.3|14269.6|14267.6|14270.3|14268.3|14269.6|14267.6|20
1645187900000|2022-02-18 12:38:20|14269.5|14267.5|14268.6|14266.6|14269.8|14267.8|14268.5|14266.5|5
1645187910000|2022-02-18 12:38:30|14268.5|14266.5|14267.7|14265.7|14268.8|14266.8|14267.7|14265.7|5
1645187920000|2022-02-18 12:38:40|14267.8|14265.8|14266.1|14264.1|14268|14266|14265.3|14263.3|31
1645187930000|2022-02-18 12:38:50|14266|14264|14267.2|14265.2|14267.3|14265.3|14265.8|14263.8|16
1645187940000|2022-02-18 12:39:00|14266.3|14264.3|14268.8|14266.8|14269|14267|14266.3|14264.3|30
1645187950000|2022-02-18 12:39:10|14268.7|14266.7|14269.1|14267.1|14269.2|14267.2|14268.6|14266.6|13
1645187960000|2022-02-18 12:39:20|14269.8|14267.8|14270|14268|14270.5|14268.5|14269.8|14267.8|11
1645187970000|2022-02-18 12:39:30|14270.1|14268.1|14270.6|14268.6|14270.6|14268.6|14269.7|14267.7|8
1645187980000|2022-02-18 12:39:40|14270.5|14268.5|14268.8|14266.8|14271.3|14269.3|14268.2|14266.2|20
1645187990000|2022-02-18 12:39:50|14268.7|14266.7|14267.3|14265.3|14268.7|14266.7|14267.1|14265.1|17
1645188000000|2022-02-18 12:40:00|14267.5|14265.5|14268.7|14266.7|14268.8|14266.8|14266.7|14264.7|13
1645188010000|2022-02-18 12:40:10|14268.6|14266.6|14268.5|14266.5|14269.2|14267.2|14267.3|14265.3|33
1645188020000|2022-02-18 12:40:20|14268.3|14266.3|14269.2|14267.2|14269.3|14267.3|14268.3|14266.3|4
1645188030000|2022-02-18 12:40:30|14269.3|14267.3|14271.5|14269.5|14271.6|14269.6|14269.2|14267.2|29
1645188040000|2022-02-18 12:40:40|14271.3|14269.3|14271.5|14269.5|14271.7|14269.7|14271.3|14269.3|17
1645188050000|2022-02-18 12:40:50|14271.6|14269.6|14271.2|14269.2|14271.7|14269.7|14270.7|14268.7|15
1645188060000|2022-02-18 12:41:00|14271.3|14269.3|14271|14269|14271.6|14269.6|14270.7|14268.7|2
1645188070000|2022-02-18 12:41:10|14270.7|14268.7|14271|14269|14271.8|14269.8|14270.7|14268.7|24
1645188080000|2022-02-18 12:41:20|14271.1|14269.1|14271.3|14269.3|14271.3|14269.3|14270.7|14268.7|2
1645188090000|2022-02-18 12:41:30|14271.5|14269.5|14271.3|14269.3|14271.7|14269.7|14271|14269|5
1645188100000|2022-02-18 12:41:40|14271.1|14269.1|14271.6|14269.6|14271.7|14269.7|14270.6|14268.6|25
1645188110000|2022-02-18 12:41:50|14271.8|14269.8|14271.7|14269.7|14272.1|14270.1|14270.6|14268.6|30
1645188120000|2022-02-18 12:42:00|14271.8|14269.8|14272.6|14270.6|14272.7|14270.7|14271.3|14269.3|57
1645188130000|2022-02-18 12:42:10|14272.5|14270.5|14272.7|14270.7|14273|14271|14272.2|14270.2|21
1645188140000|2022-02-18 12:42:20|14273|14271|14272.3|14270.3|14273|14271|14272.2|14270.2|5
1645188150000|2022-02-18 12:42:30|14272.5|14270.5|14270.7|14268.7|14272.7|14270.7|14270.3|14268.3|17
1645188160000|2022-02-18 12:42:40|14270.8|14268.8|14270.7|14268.7|14271.2|14269.2|14270.5|14268.5|15
1645188170000|2022-02-18 12:42:50|14270.6|14268.6|14270.6|14268.6|14270.8|14268.8|14270.2|14268.2|7
1645188180000|2022-02-18 12:43:00|14270.5|14268.5|14270.6|14268.6|14270.6|14268.6|14269.3|14267.3|9
1645188190000|2022-02-18 12:43:10|14270.7|14268.7|14270.7|14268.7|14271.2|14269.2|14270.5|14268.5|3
1645188200000|2022-02-18 12:43:20|14270.8|14268.8|14270.5|14268.5|14271.2|14269.2|14270.5|14268.5|9
1645188210000|2022-02-18 12:43:30|14270.7|14268.7|14270|14268|14270.8|14268.8|14269.7|14267.7|9
1645188220000|2022-02-18 12:43:40|14269.8|14267.8|14271|14269|14271.5|14269.5|14269.7|14267.7|10
1645188230000|2022-02-18 12:43:50|14270.8|14268.8|14270.6|14268.6|14271.5|14269.5|14270.5|14268.5|3
1645188240000|2022-02-18 12:44:00|14270.7|14268.7|14271.5|14269.5|14271.5|14269.5|14270.5|14268.5|15
1645188250000|2022-02-18 12:44:10|14271|14269|14271.3|14269.3|14271.5|14269.5|14271|14269|6
1645188260000|2022-02-18 12:44:20|14271.5|14269.5|14272.7|14270.7|14273.2|14271.2|14271.2|14269.2|21
1645188270000|2022-02-18 12:44:30|14272.8|14270.8|14272.2|14270.2|14272.8|14270.8|14271.7|14269.7|7
1645188280000|2022-02-18 12:44:40|14271.7|14269.7|14271.3|14269.3|14271.7|14269.7|14271.2|14269.2|19
1645188290000|2022-02-18 12:44:50|14271.2|14269.2|14272.5|14270.5|14272.5|14270.5|14271|14269|33
1645188300000|2022-02-18 12:45:00|14272.8|14270.8|14276.1|14274.1|14276.2|14274.2|14272.7|14270.7|66
1645188310000|2022-02-18 12:45:10|14276.3|14274.3|14274.7|14272.7|14276.3|14274.3|14274.7|14272.7|42
1645188320000|2022-02-18 12:45:20|14274.8|14272.8|14275|14273|14275.5|14273.5|14274.5|14272.5|34
1645188330000|2022-02-18 12:45:30|14275.1|14273.1|14273.2|14271.2|14276|14274|14272.8|14270.8|39
1645188340000|2022-02-18 12:45:40|14273.1|14271.1|14273.8|14271.8|14274.1|14272.1|14273.1|14271.1|4
1645188350000|2022-02-18 12:45:50|14274|14272|14273.8|14271.8|14274.5|14272.5|14273.3|14271.3|20
1645188360000|2022-02-18 12:46:00|14273.5|14271.5|14272.5|14270.5|14273.7|14271.7|14272.2|14270.2|34
1645188370000|2022-02-18 12:46:10|14272.3|14270.3|14270.5|14268.5|14272.5|14270.5|14270.3|14268.3|85
1645188380000|2022-02-18 12:46:20|14270.3|14268.3|14269.6|14267.6|14270.8|14268.8|14269.5|14267.5|63
1645188390000|2022-02-18 12:46:30|14269.5|14267.5|14269.8|14267.8|14270.2|14268.2|14269.5|14267.5|5
1645188400000|2022-02-18 12:46:40|14269.7|14267.7|14271|14269|14271.1|14269.1|14269.7|14267.7|6
1645188410000|2022-02-18 12:46:50|14271.1|14269.1|14271.6|14269.6|14272|14270|14271|14269|7
1645188420000|2022-02-18 12:47:00|14271.5|14269.5|14270.5|14268.5|14271.5|14269.5|14269.7|14267.7|12
1645188430000|2022-02-18 12:47:10|14270.3|14268.3|14271.2|14269.2|14271.2|14269.2|14270.1|14268.1|7
1645188440000|2022-02-18 12:47:20|14270.6|14268.6|14269.8|14267.8|14271.1|14269.1|14269.8|14267.8|9
1645188450000|2022-02-18 12:47:30|14269.7|14267.7|14269.3|14267.3|14270.2|14268.2|14269.1|14267.1|9
1645188460000|2022-02-18 12:47:40|14269.2|14267.2|14269.1|14267.1|14269.5|14267.5|14268.6|14266.6|12
1645188470000|2022-02-18 12:47:50|14268.7|14266.7|14268.5|14266.5|14269|14267|14268.3|14266.3|8
1645188480000|2022-02-18 12:48:00|14268.3|14266.3|14272.2|14270.2|14272.5|14270.5|14268.1|14266.1|82
1645188490000|2022-02-18 12:48:10|14272.3|14270.3|14271.7|14269.7|14273.3|14271.3|14271.7|14269.7|56
1645188500000|2022-02-18 12:48:20|14271.6|14269.6|14272.2|14270.2|14272.6|14270.6|14271.6|14269.6|9
1645188510000|2022-02-18 12:48:30|14272.1|14270.1|14272.2|14270.2|14272.2|14270.2|14271.5|14269.5|5
1645188520000|2022-02-18 12:48:40|14272.1|14270.1|14274.5|14272.5|14274.6|14272.6|14272|14270|34
1645188530000|2022-02-18 12:48:50|14274|14272|14274.6|14272.6|14275.5|14273.5|14274|14272|32
1645188540000|2022-02-18 12:49:00|14274.2|14272.2|14272.7|14270.7|14274.2|14272.2|14272.1|14270.1|38
1645188550000|2022-02-18 12:49:10|14272.5|14270.5|14272.8|14270.8|14272.8|14270.8|14271.7|14269.7|4
1645188560000|2022-02-18 12:49:20|14273.2|14271.2|14273.3|14271.3|14273.3|14271.3|14273|14271|9
1645188570000|2022-02-18 12:49:30|14273.7|14271.7|14273.2|14271.2|14274.1|14272.1|14273|14271|10
1645188580000|2022-02-18 12:49:40|14273.1|14271.1|14271.5|14269.5|14273.2|14271.2|14271.5|14269.5|17
1645188590000|2022-02-18 12:49:50|14271.6|14269.6|14271.7|14269.7|14272|14270|14271.3|14269.3|6
1645188600000|2022-02-18 12:50:00|14271.8|14269.8|14270.5|14268.5|14272.1|14270.1|14270.5|14268.5|10
1645188610000|2022-02-18 12:50:10|14270.3|14268.3|14271.2|14269.2|14271.7|14269.7|14268.7|14266.7|74
1645188620000|2022-02-18 12:50:20|14271.1|14269.1|14269.3|14267.3|14272.1|14270.1|14269.2|14267.2|26
1645188630000|2022-02-18 12:50:30|14269.6|14267.6|14269.2|14267.2|14270.1|14268.1|14269.2|14267.2|7
1645188640000|2022-02-18 12:50:40|14269.3|14267.3|14269.1|14267.1|14270|14268|14269.1|14267.1|19
1645188650000|2022-02-18 12:50:50|14269|14267|14270.7|14268.7|14270.7|14268.7|14269|14267|21
1645188660000|2022-02-18 12:51:00|14270.5|14268.5|14272.3|14270.3|14272.6|14270.6|14270.2|14268.2|10
1645188670000|2022-02-18 12:51:10|14272.2|14270.2|14272.5|14270.5|14272.5|14270.5|14272|14270|8
1645188680000|2022-02-18 12:51:20|14272.6|14270.6|14272.7|14270.7|14273.1|14271.1|14272.5|14270.5|2
1645188690000|2022-02-18 12:51:30|14272.8|14270.8|14272.6|14270.6|14273.3|14271.3|14272.6|14270.6|10
1645188700000|2022-02-18 12:51:40|14272.7|14270.7|14272.3|14270.3|14273.2|14271.2|14271.6|14269.6|49
1645188710000|2022-02-18 12:51:50|14272.5|14270.5|14272.3|14270.3|14272.7|14270.7|14272.2|14270.2|4
1645188720000|2022-02-18 12:52:00|14272.2|14270.2|14271.7|14269.7|14272.2|14270.2|14270.6|14268.6|11
1645188730000|2022-02-18 12:52:10|14271.6|14269.6|14271.5|14269.5|14271.7|14269.7|14271.1|14269.1|4
1645188740000|2022-02-18 12:52:20|14271.3|14269.3|14271.6|14269.6|14271.8|14269.8|14271.3|14269.3|3
1645188750000|2022-02-18 12:52:30|14271.5|14269.5|14270|14268|14272|14270|14270|14268|7
1645188760000|2022-02-18 12:52:40|14269.8|14267.8|14269.5|14267.5|14270.6|14268.6|14269.5|14267.5|13
1645188770000|2022-02-18 12:52:50|14269.3|14267.3|14268.1|14266.1|14269.3|14267.3|14268.1|14266.1|16
1645188780000|2022-02-18 12:53:00|14268.2|14266.2|14267.7|14265.7|14268.3|14266.3|14267.5|14265.5|8
1645188790000|2022-02-18 12:53:10|14267.6|14265.6|14265.3|14263.3|14267.7|14265.7|14264.6|14262.6|59
1645188800000|2022-02-18 12:53:20|14265.2|14263.2|14265.6|14263.6|14266|14264|14265|14263|15
1645188810000|2022-02-18 12:53:30|14265.5|14263.5|14265.5|14263.5|14266.1|14264.1|14265.2|14263.2|11
1645188820000|2022-02-18 12:53:40|14265.7|14263.7|14267|14265|14267|14265|14265.2|14263.2|30
1645188830000|2022-02-18 12:53:50|14267.1|14265.1|14267.1|14265.1|14268.1|14266.1|14266.8|14264.8|9
1645188840000|2022-02-18 12:54:00|14267.2|14265.2|14266.7|14264.7|14267.5|14265.5|14266.7|14264.7|12
1645188850000|2022-02-18 12:54:10|14266.8|14264.8|14266.5|14264.5|14267.2|14265.2|14266.2|14264.2|14
1645188860000|2022-02-18 12:54:20|14266.3|14264.3|14265.2|14263.2|14266.6|14264.6|14265.1|14263.1|22
1645188870000|2022-02-18 12:54:30|14265.5|14263.5|14262.7|14260.7|14265.7|14263.7|14262|14260|55
1645188880000|2022-02-18 12:54:40|14262.6|14260.6|14261.6|14259.6|14263.8|14261.8|14261.6|14259.6|14
1645188890000|2022-02-18 12:54:50|14261.5|14259.5|14261.7|14259.7|14262.1|14260.1|14261.2|14259.2|16
1645188900000|2022-02-18 12:55:00|14261.8|14259.8|14262.7|14260.7|14262.8|14260.8|14261.3|14259.3|29
1645188910000|2022-02-18 12:55:10|14263|14261|14263.6|14261.6|14264.5|14262.5|14263|14261|22
1645188920000|2022-02-18 12:55:20|14266.1|14264.1|14265.8|14263.8|14266.6|14264.6|14265.3|14263.3|54
1645188930000|2022-02-18 12:55:30|14266|14264|14265.8|14263.8|14266.5|14264.5|14265.5|14263.5|18
1645188940000|2022-02-18 12:55:40|14265.7|14263.7|14266|14264|14266.1|14264.1|14264.8|14262.8|5
1645188950000|2022-02-18 12:55:50|14265.8|14263.8|14265.8|14263.8|14266.5|14264.5|14265.7|14263.7|12
1645188960000|2022-02-18 12:56:00|14266|14264|14266.2|14264.2|14266.3|14264.3|14264.7|14262.7|15
1645188970000|2022-02-18 12:56:10|14266|14264|14268|14266|14268|14266|14266|14264|19
1645188980000|2022-02-18 12:56:20|14267.7|14265.7|14267.2|14265.2|14268|14266|14267.2|14265.2|4
1645188990000|2022-02-18 12:56:30|14267.5|14265.5|14267.8|14265.8|14267.8|14265.8|14267.2|14265.2|1
1645189000000|2022-02-18 12:56:40|14267.7|14265.7|14266.2|14264.2|14268|14266|14266.1|14264.1|6
1645189010000|2022-02-18 12:56:50|14266.1|14264.1|14264.8|14262.8|14266.3|14264.3|14264.8|14262.8|11
1645189020000|2022-02-18 12:57:00|14265|14263|14265.8|14263.8|14266.2|14264.2|14264.6|14262.6|4
1645189030000|2022-02-18 12:57:10|14266.1|14264.1|14266.3|14264.3|14267.6|14265.6|14266.1|14264.1|9
1645189040000|2022-02-18 12:57:20|14266.2|14264.2|14265.8|14263.8|14266.6|14264.6|14265.3|14263.3|5
1645189050000|2022-02-18 12:57:30|14265.7|14263.7|14265.3|14263.3|14266.2|14264.2|14264.8|14262.8|9
1645189060000|2022-02-18 12:57:40|14265.5|14263.5|14266|14264|14266|14264|14264.7|14262.7|4
1645189070000|2022-02-18 12:57:50|14265.8|14263.8|14265.2|14263.2|14266|14264|14265.2|14263.2|4
1645189080000|2022-02-18 12:58:00|14265.3|14263.3|14263.6|14261.6|14265.3|14263.3|14262.6|14260.6|50
1645189090000|2022-02-18 12:58:10|14263.5|14261.5|14265.5|14263.5|14265.5|14263.5|14263.5|14261.5|17
1645189100000|2022-02-18 12:58:20|14265|14263|14264.5|14262.5|14265.5|14263.5|14264.2|14262.2|13
1645189110000|2022-02-18 12:58:30|14264.3|14262.3|14264.7|14262.7|14264.7|14262.7|14264|14262|10
1645189120000|2022-02-18 12:58:40|14264.8|14262.8|14264.5|14262.5|14265.3|14263.3|14264.3|14262.3|5
1645189130000|2022-02-18 12:58:50|14264.6|14262.6|14267.7|14265.7|14267.7|14265.7|14264.6|14262.6|11
1645189140000|2022-02-18 12:59:00|14267.6|14265.6|14268.1|14266.1|14268.8|14266.8|14267.2|14265.2|41
1645189150000|2022-02-18 12:59:10|14268.2|14266.2|14268.7|14266.7|14268.7|14266.7|14268.2|14266.2|8
1645189160000|2022-02-18 12:59:20|14268.6|14266.6|14270.6|14268.6|14270.6|14268.6|14268.6|14266.6|32
1645189170000|2022-02-18 12:59:30|14270.5|14268.5|14271.5|14269.5|14272.3|14270.3|14270|14268|54
1645189180000|2022-02-18 12:59:40|14271.3|14269.3|14271.5|14269.5|14271.8|14269.8|14271|14269|22
1645189190000|2022-02-18 12:59:50|14271.3|14269.3|14272.7|14270.7|14272.8|14270.8|14271.3|14269.3|28
1645189200000|2022-02-18 13:00:00|14272.6|14270.6|14277.8|14275.8|14277.8|14275.8|14270.6|14268.6|184
1645189210000|2022-02-18 13:00:10|14277.7|14275.7|14275|14273|14277.7|14275.7|14273.5|14271.5|146
1645189220000|2022-02-18 13:00:20|14274.3|14272.3|14273.2|14271.2|14274.3|14272.3|14271.7|14269.7|69
1645189230000|2022-02-18 13:00:30|14273.1|14271.1|14272.6|14270.6|14273.7|14271.7|14272.6|14270.6|39
1645189240000|2022-02-18 13:00:40|14272.7|14270.7|14272.8|14270.8|14273.2|14271.2|14272.1|14270.1|43
1645189250000|2022-02-18 13:00:50|14272.7|14270.7|14272.7|14270.7|14273.1|14271.1|14272.7|14270.7|6
1645189260000|2022-02-18 13:01:00|14272.8|14270.8|14269.7|14267.7|14273.3|14271.3|14269.7|14267.7|91
1645189270000|2022-02-18 13:01:10|14269.8|14267.8|14268.7|14266.7|14270.8|14268.8|14267.5|14265.5|56
1645189280000|2022-02-18 13:01:20|14268.6|14266.6|14267.5|14265.5|14268.7|14266.7|14266.7|14264.7|38
1645189290000|2022-02-18 13:01:30|14267.2|14265.2|14268.1|14266.1|14268.1|14266.1|14267.2|14265.2|13
1645189300000|2022-02-18 13:01:40|14269.2|14267.2|14270.1|14268.1|14270.7|14268.7|14269|14267|28
1645189310000|2022-02-18 13:01:50|14270.2|14268.2|14270|14268|14270.2|14268.2|14268.7|14266.7|10
1645189320000|2022-02-18 13:02:00|14270.6|14268.6|14269.2|14267.2|14271|14269|14268.7|14266.7|38
1645189330000|2022-02-18 13:02:10|14269.1|14267.1|14269.6|14267.6|14269.7|14267.7|14269.1|14267.1|7
1645189340000|2022-02-18 13:02:20|14269.7|14267.7|14270.5|14268.5|14271|14269|14269.5|14267.5|19
1645189350000|2022-02-18 13:02:30|14270.3|14268.3|14270.2|14268.2|14270.8|14268.8|14270|14268|11
1645189360000|2022-02-18 13:02:40|14270.1|14268.1|14272.2|14270.2|14272.3|14270.3|14270.1|14268.1|14
1645189370000|2022-02-18 13:02:50|14272.1|14270.1|14270.7|14268.7|14272.7|14270.7|14270.7|14268.7|33
1645189380000|2022-02-18 13:03:00|14270.5|14268.5|14269.5|14267.5|14270.6|14268.6|14268.7|14266.7|21
1645189390000|2022-02-18 13:03:10|14269.6|14267.6|14269.5|14267.5|14270|14268|14269.3|14267.3|11
1645189400000|2022-02-18 13:03:20|14269|14267|14268.2|14266.2|14269|14267|14268.1|14266.1|7
1645189410000|2022-02-18 13:03:30|14268.1|14266.1|14267.2|14265.2|14268.2|14266.2|14267.1|14265.1|12
1645189420000|2022-02-18 13:03:40|14267.3|14265.3|14268.1|14266.1|14268.2|14266.2|14266.7|14264.7|12
1645189430000|2022-02-18 13:03:50|14268.2|14266.2|14268.1|14266.1|14268.3|14266.3|14268.1|14266.1|11
1645189440000|2022-02-18 13:04:00|14268.2|14266.2|14266|14264|14268.3|14266.3|14265.6|14263.6|32
1645189450000|2022-02-18 13:04:10|14266.1|14264.1|14266.8|14264.8|14266.8|14264.8|14265.3|14263.3|13
1645189460000|2022-02-18 13:04:20|14267|14265|14268|14266|14268|14266|14266.2|14264.2|19
1645189470000|2022-02-18 13:04:30|14268.1|14266.1|14269|14267|14269.5|14267.5|14266.6|14264.6|45
1645189480000|2022-02-18 13:04:40|14268.8|14266.8|14271.7|14269.7|14272|14270|14268.8|14266.8|56
1645189490000|2022-02-18 13:04:50|14271.5|14269.5|14272.7|14270.7|14273.2|14271.2|14271.5|14269.5|36
1645189500000|2022-02-18 13:05:00|14272.8|14270.8|14273.2|14271.2|14273.5|14271.5|14272.6|14270.6|31
1645189510000|2022-02-18 13:05:10|14273.1|14271.1|14275|14273|14275.5|14273.5|14272.7|14270.7|47
1645189520000|2022-02-18 13:05:20|14276.1|14274.1|14276|14274|14277.3|14275.3|14276|14274|43
1645189530000|2022-02-18 13:05:30|14276.1|14274.1|14277.6|14275.6|14277.8|14275.8|14275.5|14273.5|63
1645189540000|2022-02-18 13:05:40|14277.7|14275.7|14278|14276|14278.3|14276.3|14277|14275|85
1645189550000|2022-02-18 13:05:50|14278.1|14276.1|14278|14276|14278.1|14276.1|14276.8|14274.8|55
1645189560000|2022-02-18 13:06:00|14278.1|14276.1|14277.8|14275.8|14278.5|14276.5|14277.3|14275.3|24
1645189570000|2022-02-18 13:06:10|14277.7|14275.7|14276.2|14274.2|14279.8|14277.8|14275.8|14273.8|107
1645189580000|2022-02-18 13:06:20|14276.3|14274.3|14275.2|14273.2|14276.5|14274.5|14274.2|14272.2|34
1645189590000|2022-02-18 13:06:30|14275.3|14273.3|14276.3|14274.3|14276.5|14274.5|14275.1|14273.1|13
1645189600000|2022-02-18 13:06:40|14276.2|14274.2|14275.7|14273.7|14276.6|14274.6|14275.6|14273.6|15
1645189610000|2022-02-18 13:06:50|14275.8|14273.8|14275.8|14273.8|14276.2|14274.2|14274.3|14272.3|16
1645189620000|2022-02-18 13:07:00|14275.7|14273.7|14274.6|14272.6|14276|14274|14274.5|14272.5|10
1645189630000|2022-02-18 13:07:10|14274.5|14272.5|14275.1|14273.1|14275.5|14273.5|14274.2|14272.2|7
1645189640000|2022-02-18 13:07:20|14275|14273|14275|14273|14275.6|14273.6|14274.7|14272.7|5
1645189650000|2022-02-18 13:07:30|14275.1|14273.1|14275.2|14273.2|14275.7|14273.7|14275|14273|10
1645189660000|2022-02-18 13:07:40|14275.3|14273.3|14275.5|14273.5|14275.7|14273.7|14275|14273|3
1645189670000|2022-02-18 13:07:50|14275.7|14273.7|14277|14275|14277|14275|14275.2|14273.2|29
1645189680000|2022-02-18 13:08:00|14277.2|14275.2|14276.2|14274.2|14280.1|14278.1|14276.2|14274.2|88
1645189690000|2022-02-18 13:08:10|14276.5|14274.5|14277.2|14275.2|14277.2|14275.2|14276.2|14274.2|12
1645189700000|2022-02-18 13:08:20|14276.6|14274.6|14276.3|14274.3|14277.1|14275.1|14276.3|14274.3|25
1645189710000|2022-02-18 13:08:30|14276|14274|14276|14274|14276|14274|14275.5|14273.5|19
1645189720000|2022-02-18 13:08:40|14275.3|14273.3|14276.6|14274.6|14276.6|14274.6|14275.1|14273.1|10
1645189730000|2022-02-18 13:08:50|14276.5|14274.5|14272.6|14270.6|14276.6|14274.6|14272.6|14270.6|23
1645189740000|2022-02-18 13:09:00|14272.5|14270.5|14266.5|14264.5|14273|14271|14264.2|14262.2|299
1645189750000|2022-02-18 13:09:10|14267|14265|14255.7|14253.7|14267|14265|14254.8|14252.8|282
1645189760000|2022-02-18 13:09:20|14255.6|14253.6|14257|14255|14260|14258|14251.7|14249.7|205
1645189770000|2022-02-18 13:09:30|14257.3|14255.3|14256.8|14254.8|14257.8|14255.8|14252.6|14250.6|167
1645189780000|2022-02-18 13:09:40|14257|14255|14257.1|14255.1|14258.5|14256.5|14255.3|14253.3|64
1645189790000|2022-02-18 13:09:50|14256.7|14254.7|14245.7|14243.7|14258|14256|14244.7|14242.7|280
1645189800000|2022-02-18 13:10:00|14245.3|14243.3|14246.1|14244.1|14249|14247|14240.7|14238.7|326
1645189810000|2022-02-18 13:10:10|14246.2|14244.2|14225.2|14223.2|14246.8|14244.8|14223.7|14221.7|461
1645189820000|2022-02-18 13:10:20|14225.1|14223.1|14220.7|14218.7|14230.1|14228.1|14217.5|14215.5|401
1645189830000|2022-02-18 13:10:30|14220.6|14218.6|14225.7|14223.7|14226.1|14224.1|14217.7|14215.7|186
1645189840000|2022-02-18 13:10:40|14225.6|14223.6|14222.8|14220.8|14225.7|14223.7|14220.3|14218.3|143
1645189850000|2022-02-18 13:10:50|14223|14221|14227.2|14225.2|14228.8|14226.8|14221.3|14219.3|199
1645189860000|2022-02-18 13:11:00|14227.1|14225.1|14227.8|14225.8|14229.8|14227.8|14222|14220|188
1645189870000|2022-02-18 13:11:10|14228|14226|14226|14224|14229.1|14227.1|14222.3|14220.3|81
1645189880000|2022-02-18 13:11:20|14224.8|14222.8|14220.3|14218.3|14225.7|14223.7|14220.2|14218.2|157
1645189890000|2022-02-18 13:11:30|14220.5|14218.5|14219.3|14217.3|14225.1|14223.1|14217.3|14215.3|205
1645189900000|2022-02-18 13:11:40|14219.6|14217.6|14220.3|14218.3|14222.1|14220.1|14217.7|14215.7|128
1645189910000|2022-02-18 13:11:50|14220.1|14218.1|14222.1|14220.1|14224.6|14222.6|14219.8|14217.8|76
1645189920000|2022-02-18 13:12:00|14221.8|14219.8|14225.5|14223.5|14225.5|14223.5|14216.7|14214.7|155
1645189930000|2022-02-18 13:12:10|14225.3|14223.3|14226.3|14224.3|14227.8|14225.8|14224.3|14222.3|209
1645189940000|2022-02-18 13:12:20|14226.2|14224.2|14229.6|14227.6|14231.1|14229.1|14225.6|14223.6|91
1645189950000|2022-02-18 13:12:30|14230.1|14228.1|14231.5|14229.5|14231.5|14229.5|14225.1|14223.1|132
1645189960000|2022-02-18 13:12:40|14231.3|14229.3|14229.7|14227.7|14233.3|14231.3|14227.7|14225.7|143
1645189970000|2022-02-18 13:12:50|14229.8|14227.8|14226.3|14224.3|14230.1|14228.1|14226.3|14224.3|65
1645189980000|2022-02-18 13:13:00|14226.1|14224.1|14230.6|14228.6|14231.5|14229.5|14226.1|14224.1|185
1645189990000|2022-02-18 13:13:10|14230.3|14228.3|14234.5|14232.5|14234.7|14232.7|14229|14227|195
1645190000000|2022-02-18 13:13:20|14234.2|14232.2|14233.2|14231.2|14237.1|14235.1|14231.7|14229.7|143
1645190010000|2022-02-18 13:13:30|14233.5|14231.5|14231.6|14229.6|14235.2|14233.2|14230.6|14228.6|71
1645190020000|2022-02-18 13:13:40|14231.5|14229.5|14232.5|14230.5|14234.5|14232.5|14229|14227|173
1645190030000|2022-02-18 13:13:50|14232.3|14230.3|14231.2|14229.2|14232.5|14230.5|14230.6|14228.6|50
1645190040000|2022-02-18 13:14:00|14231.3|14229.3|14222.6|14220.6|14231.3|14229.3|14221.7|14219.7|207
1645190050000|2022-02-18 13:14:10|14222.7|14220.7|14227|14225|14228|14226|14222.7|14220.7|98
1645190060000|2022-02-18 13:14:20|14227.1|14225.1|14223.3|14221.3|14228.6|14226.6|14222.7|14220.7|97
1645190070000|2022-02-18 13:14:30|14223.5|14221.5|14224.8|14222.8|14226.5|14224.5|14222.8|14220.8|57
1645190080000|2022-02-18 13:14:40|14225|14223|14222.8|14220.8|14226.6|14224.6|14221.8|14219.8|61
1645190090000|2022-02-18 13:14:50|14222.7|14220.7|14221.3|14219.3|14223.5|14221.5|14219.1|14217.1|119
1645190100000|2022-02-18 13:15:00|14221.1|14219.1|14213.8|14211.8|14221.1|14219.1|14213.6|14211.6|203
1645190110000|2022-02-18 13:15:10|14214|14212|14216.5|14214.5|14217.1|14215.1|14211.5|14209.5|274
1645190120000|2022-02-18 13:15:20|14216.1|14214.1|14220.3|14218.3|14220.7|14218.7|14215.5|14213.5|119
1645190130000|2022-02-18 13:15:30|14220.5|14218.5|14222.1|14220.1|14224|14222|14220.3|14218.3|120
1645190140000|2022-02-18 13:15:40|14222.2|14220.2|14223.5|14221.5|14223.5|14221.5|14219.7|14217.7|38
1645190150000|2022-02-18 13:15:50|14223.6|14221.6|14222|14220|14226|14224|14221.1|14219.1|102
1645190160000|2022-02-18 13:16:00|14222.1|14220.1|14225|14223|14226.5|14224.5|14221.8|14219.8|74
1645190170000|2022-02-18 13:16:10|14225.2|14223.2|14224.7|14222.7|14226|14224|14224.1|14222.1|25
1645190180000|2022-02-18 13:16:20|14225.1|14223.1|14225.2|14223.2|14225.7|14223.7|14224.5|14222.5|35
1645190190000|2022-02-18 13:16:30|14225.1|14223.1|14223.8|14221.8|14225.1|14223.1|14222.3|14220.3|49
1645190200000|2022-02-18 13:16:40|14223.7|14221.7|14224|14222|14227.5|14225.5|14223.5|14221.5|58
1645190210000|2022-02-18 13:16:50|14224.3|14222.3|14224.5|14222.5|14225.2|14223.2|14223.5|14221.5|27
1645190220000|2022-02-18 13:17:00|14224.6|14222.6|14223.1|14221.1|14225|14223|14220.6|14218.6|60
1645190230000|2022-02-18 13:17:10|14223.3|14221.3|14216.8|14214.8|14223.7|14221.7|14214.5|14212.5|327
1645190240000|2022-02-18 13:17:20|14216.7|14214.7|14214.6|14212.6|14218.2|14216.2|14213.3|14211.3|73
1645190250000|2022-02-18 13:17:30|14215.2|14213.2|14216.8|14214.8|14217.6|14215.6|14214.3|14212.3|97
1645190260000|2022-02-18 13:17:40|14216.7|14214.7|14216.1|14214.1|14218|14216|14215.8|14213.8|87
1645190270000|2022-02-18 13:17:50|14216.2|14214.2|14218|14216|14218.1|14216.1|14214.2|14212.2|62
1645190280000|2022-02-18 13:18:00|14218.1|14216.1|14218.3|14216.3|14218.3|14216.3|14212.7|14210.7|123
1645190290000|2022-02-18 13:18:10|14218.2|14216.2|14215.3|14213.3|14219|14217|14214.8|14212.8|61
1645190300000|2022-02-18 13:18:20|14215.7|14213.7|14216.8|14214.8|14217.8|14215.8|14212.8|14210.8|135
1645190310000|2022-02-18 13:18:30|14217|14215|14219.7|14217.7|14220.6|14218.6|14215.8|14213.8|82
1645190320000|2022-02-18 13:18:40|14219.8|14217.8|14220.3|14218.3|14220.7|14218.7|14217.6|14215.6|45
1645190330000|2022-02-18 13:18:50|14220.5|14218.5|14219.2|14217.2|14221.5|14219.5|14218.2|14216.2|76
1645190340000|2022-02-18 13:19:00|14219.3|14217.3|14220.2|14218.2|14223|14221|14218.7|14216.7|70
1645190350000|2022-02-18 13:19:10|14220.7|14218.7|14219|14217|14221.6|14219.6|14217.5|14215.5|85
1645190360000|2022-02-18 13:19:20|14219.2|14217.2|14223.8|14221.8|14224.2|14222.2|14218.8|14216.8|53
1645190370000|2022-02-18 13:19:30|14223.7|14221.7|14220.5|14218.5|14224.5|14222.5|14220|14218|73
1645190380000|2022-02-18 13:19:40|14220|14218|14222.1|14220.1|14222.1|14220.1|14219.8|14217.8|47
1645190390000|2022-02-18 13:19:50|14222.2|14220.2|14223.3|14221.3|14223.5|14221.5|14220.7|14218.7|25
1645190400000|2022-02-18 13:20:00|14223.2|14221.2|14219.1|14217.1|14223.2|14221.2|14217|14215|60
1645190410000|2022-02-18 13:20:10|14218.6|14216.6|14215.8|14213.8|14219|14217|14215.3|14213.3|66
1645190420000|2022-02-18 13:20:20|14216|14214|14218.2|14216.2|14221.5|14219.5|14216|14214|67
1645190430000|2022-02-18 13:20:30|14218.1|14216.1|14215.1|14213.1|14218.3|14216.3|14215.1|14213.1|69
1645190440000|2022-02-18 13:20:40|14214.8|14212.8|14216|14214|14217|14215|14214.6|14212.6|56
1645190450000|2022-02-18 13:20:50|14215.8|14213.8|14214.7|14212.7|14217.5|14215.5|14214.5|14212.5|63
1645190460000|2022-02-18 13:21:00|14214.6|14212.6|14205.2|14203.2|14214.7|14212.7|14203.8|14201.8|374
1645190470000|2022-02-18 13:21:10|14205.6|14203.6|14200.7|14198.7|14207.1|14205.1|14198.2|14196.2|348
1645190480000|2022-02-18 13:21:20|14201|14199|14201.1|14199.1|14203.2|14201.2|14200.3|14198.3|94
1645190490000|2022-02-18 13:21:30|14200.8|14198.8|14206.7|14204.7|14208.1|14206.1|14200.8|14198.8|203
1645190500000|2022-02-18 13:21:40|14206.6|14204.6|14204.1|14202.1|14207|14205|14203.7|14201.7|107
1645190510000|2022-02-18 13:21:50|14204.2|14202.2|14202.1|14200.1|14205.1|14203.1|14202.1|14200.1|77
1645190520000|2022-02-18 13:22:00|14202.2|14200.2|14197.5|14195.5|14202.2|14200.2|14197.3|14195.3|211
1645190530000|2022-02-18 13:22:10|14197.2|14195.2|14197|14195|14198.5|14196.5|14196.3|14194.3|171
1645190540000|2022-02-18 13:22:20|14197.1|14195.1|14196|14194|14197.5|14195.5|14195.2|14193.2|125
1645190550000|2022-02-18 13:22:30|14195.2|14193.2|14196.2|14194.2|14196.2|14194.2|14194|14192|142
1645190560000|2022-02-18 13:22:40|14196.1|14194.1|14196|14194|14198|14196|14195.5|14193.5|98
1645190570000|2022-02-18 13:22:50|14196.1|14194.1|14194.7|14192.7|14197.1|14195.1|14194.3|14192.3|66
1645190580000|2022-02-18 13:23:00|14195.1|14193.1|14195.7|14193.7|14197.2|14195.2|14194.8|14192.8|102
1645190590000|2022-02-18 13:23:10|14195.8|14193.8|14193.2|14191.2|14196.2|14194.2|14192.8|14190.8|91
1645190600000|2022-02-18 13:23:20|14193.1|14191.1|14190|14188|14193.3|14191.3|14190|14188|143
1645190610000|2022-02-18 13:23:30|14190.1|14188.1|14186.1|14184.1|14190.1|14188.1|14186.1|14184.1|151
1645190620000|2022-02-18 13:23:40|14186.2|14184.2|14188.6|14186.6|14189.1|14187.1|14186.2|14184.2|180
1645190630000|2022-02-18 13:23:50|14189|14187|14192.5|14190.5|14192.6|14190.6|14189|14187|104
1645190640000|2022-02-18 13:24:00|14192.6|14190.6|14191.6|14189.6|14193.1|14191.1|14191|14189|69
1645190650000|2022-02-18 13:24:10|14191.7|14189.7|14192.2|14190.2|14192.6|14190.6|14190.2|14188.2|96
1645190660000|2022-02-18 13:24:20|14192.3|14190.3|14194.7|14192.7|14195.8|14193.8|14192.2|14190.2|160
1645190670000|2022-02-18 13:24:30|14193.8|14191.8|14196.5|14194.5|14196.8|14194.8|14193|14191|109
1645190680000|2022-02-18 13:24:40|14196.6|14194.6|14190.7|14188.7|14197.3|14195.3|14188|14186|120
1645190690000|2022-02-18 13:24:50|14190.2|14188.2|14189.6|14187.6|14190.2|14188.2|14186.3|14184.3|101
1645190700000|2022-02-18 13:25:00|14189.7|14187.7|14193.5|14191.5|14194|14192|14189|14187|133
1645190710000|2022-02-18 13:25:10|14193.3|14191.3|14193.8|14191.8|14194.6|14192.6|14190.2|14188.2|52
1645190720000|2022-02-18 13:25:20|14192.6|14190.6|14190.7|14188.7|14194.2|14192.2|14190.7|14188.7|83
1645190730000|2022-02-18 13:25:30|14190.8|14188.8|14187|14185|14191.3|14189.3|14187|14185|171
1645190740000|2022-02-18 13:25:40|14186.5|14184.5|14185.3|14183.3|14186.8|14184.8|14184.6|14182.6|201
1645190750000|2022-02-18 13:25:50|14185|14183|14178|14176|14185.3|14183.3|14177.2|14175.2|440
1645190760000|2022-02-18 13:26:00|14178.1|14176.1|14171.2|14169.2|14178.1|14176.1|14171.1|14169.1|362
1645190770000|2022-02-18 13:26:10|14171|14169|14163.3|14161.3|14172.6|14170.6|14162.1|14160.1|574
1645190780000|2022-02-18 13:26:20|14163.1|14161.1|14168.8|14166.8|14169.8|14167.8|14161|14159|523
1645190790000|2022-02-18 13:26:30|14169|14167|14170.7|14168.7|14171.7|14169.7|14168|14166|161
1645190800000|2022-02-18 13:26:40|14170.6|14168.6|14175|14173|14175.3|14173.3|14167.7|14165.7|184
1645190810000|2022-02-18 13:26:50|14174.7|14172.7|14172|14170|14175.5|14173.5|14171.1|14169.1|130
1645190820000|2022-02-18 13:27:00|14171.8|14169.8|14173.7|14171.7|14175|14173|14171.7|14169.7|84
1645190830000|2022-02-18 13:27:10|14173.8|14171.8|14173.2|14171.2|14175|14173|14172.2|14170.2|94
1645190840000|2022-02-18 13:27:20|14173.6|14171.6|14171.6|14169.6|14173.7|14171.7|14170.8|14168.8|84
1645190850000|2022-02-18 13:27:30|14172|14170|14175.7|14173.7|14175.8|14173.8|14171.8|14169.8|96
1645190860000|2022-02-18 13:27:40|14175.6|14173.6|14176.2|14174.2|14177.5|14175.5|14175.1|14173.1|94
1645190870000|2022-02-18 13:27:50|14176.3|14174.3|14174.7|14172.7|14177.7|14175.7|14173.1|14171.1|127
1645190880000|2022-02-18 13:28:00|14174.8|14172.8|14174.7|14172.7|14175.5|14173.5|14171|14169|130
1645190890000|2022-02-18 13:28:10|14174.6|14172.6|14176.6|14174.6|14177.1|14175.1|14174.1|14172.1|75
1645190900000|2022-02-18 13:28:20|14176.7|14174.7|14179.6|14177.6|14181|14179|14176.7|14174.7|173
1645190910000|2022-02-18 13:28:30|14179.7|14177.7|14178.8|14176.8|14179.7|14177.7|14177.6|14175.6|52
1645190920000|2022-02-18 13:28:40|14179|14177|14179.2|14177.2|14179.6|14177.6|14178|14176|41
1645190930000|2022-02-18 13:28:50|14179.1|14177.1|14176|14174|14179.1|14177.1|14173.7|14171.7|69
1645190940000|2022-02-18 13:29:00|14175.8|14173.8|14174|14172|14176.6|14174.6|14173.5|14171.5|55
1645190950000|2022-02-18 13:29:10|14174.1|14172.1|14175.6|14173.6|14177|14175|14173.5|14171.5|52
1645190960000|2022-02-18 13:29:20|14175.7|14173.7|14174.8|14172.8|14176|14174|14172.5|14170.5|92
1645190970000|2022-02-18 13:29:30|14174.7|14172.7|14175.2|14173.2|14176.3|14174.3|14173.7|14171.7|44
1645190980000|2022-02-18 13:29:40|14175.3|14173.3|14174.2|14172.2|14176.5|14174.5|14173.3|14171.3|83
1645190990000|2022-02-18 13:29:50|14174.6|14172.6|14174.1|14172.1|14175.7|14173.7|14172.2|14170.2|56
1645191000000|2022-02-18 13:30:00|14173.5|14171.5|14170.7|14168.7|14174.3|14172.3|14167.7|14165.7|177
1645191010000|2022-02-18 13:30:10|14170.8|14168.8|14174.3|14172.3|14174.8|14172.8|14170.8|14168.8|96
1645191020000|2022-02-18 13:30:20|14174.2|14172.2|14176.1|14174.1|14176.1|14174.1|14172.1|14170.1|61
1645191030000|2022-02-18 13:30:30|14176|14174|14169.6|14167.6|14176|14174|14167.7|14165.7|199
1645191040000|2022-02-18 13:30:40|14169.7|14167.7|14175|14173|14175|14173|14169.6|14167.6|82
1645191050000|2022-02-18 13:30:50|14174.8|14172.8|14169.5|14167.5|14174.8|14172.8|14169.3|14167.3|78
1645191060000|2022-02-18 13:31:00|14169.3|14167.3|14165|14163|14171.5|14169.5|14163.1|14161.1|248
1645191070000|2022-02-18 13:31:10|14164.8|14162.8|14164.5|14162.5|14166.1|14164.1|14162.2|14160.2|179
1645191080000|2022-02-18 13:31:20|14164.3|14162.3|14160.7|14158.7|14165.6|14163.6|14157.3|14155.3|317
1645191090000|2022-02-18 13:31:30|14161.3|14159.3|14165.5|14163.5|14166|14164|14160.1|14158.1|193
1645191100000|2022-02-18 13:31:40|14165.6|14163.6|14161.3|14159.3|14166.2|14164.2|14160|14158|152
1645191110000|2022-02-18 13:31:50|14161.2|14159.2|14160|14158|14161.2|14159.2|14158.8|14156.8|113
1645191120000|2022-02-18 13:32:00|14160.2|14158.2|14155.8|14153.8|14160.5|14158.5|14155.3|14153.3|169
1645191130000|2022-02-18 13:32:10|14156|14154|14155.7|14153.7|14158.1|14156.1|14155.3|14153.3|120
1645191140000|2022-02-18 13:32:20|14155.8|14153.8|14163.7|14161.7|14164.3|14162.3|14155.7|14153.7|186
1645191150000|2022-02-18 13:32:30|14163.6|14161.6|14160|14158|14165|14163|14158.6|14156.6|131
1645191160000|2022-02-18 13:32:40|14159.8|14157.8|14156.5|14154.5|14159.8|14157.8|14154.3|14152.3|129
1645191170000|2022-02-18 13:32:50|14156.6|14154.6|14147.2|14145.2|14157|14155|14147.1|14145.1|496
1645191180000|2022-02-18 13:33:00|14147.3|14145.3|14144.5|14142.5|14149.6|14147.6|14144.2|14142.2|285
1645191190000|2022-02-18 13:33:10|14144.3|14142.3|14139.6|14137.6|14145.1|14143.1|14138.6|14136.6|319
1645191200000|2022-02-18 13:33:20|14139.8|14137.8|14145.2|14143.2|14145.7|14143.7|14139.3|14137.3|223
1645191210000|2022-02-18 13:33:30|14145.3|14143.3|14146.6|14144.6|14149.7|14147.7|14144.6|14142.6|214
1645191220000|2022-02-18 13:33:40|14146.7|14144.7|14149.6|14147.6|14150.1|14148.1|14145.8|14143.8|196
1645191230000|2022-02-18 13:33:50|14149.7|14147.7|14153.5|14151.5|14153.5|14151.5|14149.3|14147.3|143
1645191240000|2022-02-18 13:34:00|14153.1|14151.1|14155.2|14153.2|14155.5|14153.5|14151.2|14149.2|125
1645191250000|2022-02-18 13:34:10|14155.3|14153.3|14153.8|14151.8|14157.5|14155.5|14153.1|14151.1|117
1645191260000|2022-02-18 13:34:20|14153.3|14151.3|14159.6|14157.6|14161.2|14159.2|14153.3|14151.3|245
1645191270000|2022-02-18 13:34:30|14160|14158|14158.8|14156.8|14162.6|14160.6|14158.5|14156.5|115
1645191280000|2022-02-18 13:34:40|14159.1|14157.1|14160.1|14158.1|14161.2|14159.2|14158.5|14156.5|76
1645191290000|2022-02-18 13:34:50|14160|14158|14161.2|14159.2|14161.2|14159.2|14159.1|14157.1|65
1645191300000|2022-02-18 13:35:00|14161.1|14159.1|14160.7|14158.7|14162.3|14160.3|14159.6|14157.6|139
1645191310000|2022-02-18 13:35:10|14161.6|14159.6|14161.2|14159.2|14162.8|14160.8|14160.3|14158.3|80
1645191320000|2022-02-18 13:35:20|14161|14159|14159.3|14157.3|14161.3|14159.3|14158.1|14156.1|191
1645191330000|2022-02-18 13:35:30|14159.5|14157.5|14165.1|14163.1|14165.6|14163.6|14157.7|14155.7|171
1645191340000|2022-02-18 13:35:40|14165|14163|14169.2|14167.2|14169.5|14167.5|14164.3|14162.3|166
1645191350000|2022-02-18 13:35:50|14169.5|14167.5|14169|14167|14172|14170|14167.5|14165.5|278
1645191360000|2022-02-18 13:36:00|14169.2|14167.2|14165.5|14163.5|14169.2|14167.2|14164.8|14162.8|126
1645191370000|2022-02-18 13:36:10|14165.3|14163.3|14164|14162|14165.6|14163.6|14161.7|14159.7|137
1645191380000|2022-02-18 13:36:20|14164.2|14162.2|14166.8|14164.8|14167.7|14165.7|14161.7|14159.7|105
1645191390000|2022-02-18 13:36:30|14167.1|14165.1|14170.8|14168.8|14171.6|14169.6|14166.6|14164.6|74
1645191400000|2022-02-18 13:36:40|14170.7|14168.7|14170.8|14168.8|14171.2|14169.2|14169.7|14167.7|63
1645191410000|2022-02-18 13:36:50|14171|14169|14169.5|14167.5|14171.2|14169.2|14169.1|14167.1|102
1645191420000|2022-02-18 13:37:00|14169.6|14167.6|14169.1|14167.1|14170.5|14168.5|14166.1|14164.1|129
1645191430000|2022-02-18 13:37:10|14169|14167|14168.7|14166.7|14169.5|14167.5|14167.1|14165.1|38
1645191440000|2022-02-18 13:37:20|14168.5|14166.5|14167.1|14165.1|14170.6|14168.6|14167.1|14165.1|41
1645191450000|2022-02-18 13:37:30|14166.8|14164.8|14165.1|14163.1|14167|14165|14164.7|14162.7|77
1645191460000|2022-02-18 13:37:40|14165.2|14163.2|14168.5|14166.5|14169.7|14167.7|14164.5|14162.5|77
1645191470000|2022-02-18 13:37:50|14168.2|14166.2|14168|14166|14169.2|14167.2|14167.6|14165.6|38
1645191480000|2022-02-18 13:38:00|14168.6|14166.6|14167.7|14165.7|14169|14167|14166.3|14164.3|72
1645191490000|2022-02-18 13:38:10|14167.8|14165.8|14165|14163|14168.2|14166.2|14165|14163|45
1645191500000|2022-02-18 13:38:20|14164.8|14162.8|14170.5|14168.5|14170.6|14168.6|14164.8|14162.8|100
1645191510000|2022-02-18 13:38:30|14170.3|14168.3|14168.7|14166.7|14170.5|14168.5|14163.8|14161.8|72
1645191520000|2022-02-18 13:38:40|14169.1|14167.1|14171|14169|14171|14169|14167.6|14165.6|100
1645191530000|2022-02-18 13:38:50|14171.1|14169.1|14174|14172|14175.6|14173.6|14170|14168|188
1645191540000|2022-02-18 13:39:00|14173.7|14171.7|14176.3|14174.3|14178.2|14176.2|14173.2|14171.2|169
1645191550000|2022-02-18 13:39:10|14176.2|14174.2|14177.8|14175.8|14179.3|14177.3|14176|14174|182
1645191560000|2022-02-18 13:39:20|14178|14176|14178.7|14176.7|14179.1|14177.1|14175.3|14173.3|127
1645191570000|2022-02-18 13:39:30|14179|14177|14181.5|14179.5|14183.8|14181.8|14178.8|14176.8|288
1645191580000|2022-02-18 13:39:40|14181.7|14179.7|14182.2|14180.2|14183.7|14181.7|14180.5|14178.5|334
1645191590000|2022-02-18 13:39:50|14182.5|14180.5|14180.6|14178.6|14183.2|14181.2|14180.3|14178.3|139
1645191600000|2022-02-18 13:40:00|14180.5|14178.5|14177.3|14175.3|14180.5|14178.5|14176.8|14174.8|142
1645191610000|2022-02-18 13:40:10|14177.6|14175.6|14176.5|14174.5|14178.7|14176.7|14174.1|14172.1|181
1645191620000|2022-02-18 13:40:20|14176.3|14174.3|14174.3|14172.3|14177.5|14175.5|14174.3|14172.3|89
1645191630000|2022-02-18 13:40:30|14174.7|14172.7|14172.8|14170.8|14175.2|14173.2|14172.3|14170.3|74
1645191640000|2022-02-18 13:40:40|14173|14171|14174.6|14172.6|14176.8|14174.8|14171.8|14169.8|93
1645191650000|2022-02-18 13:40:50|14174.7|14172.7|14176.3|14174.3|14177.1|14175.1|14174.7|14172.7|29
1645191660000|2022-02-18 13:41:00|14176.6|14174.6|14174.2|14172.2|14181.2|14179.2|14173|14171|192
1645191670000|2022-02-18 13:41:10|14173.5|14171.5|14175|14173|14175|14173|14172.2|14170.2|71
1645191680000|2022-02-18 13:41:20|14174.7|14172.7|14172.8|14170.8|14174.8|14172.8|14172.7|14170.7|62
1645191690000|2022-02-18 13:41:30|14172.7|14170.7|14176.5|14174.5|14177|14175|14172.7|14170.7|41
1645191700000|2022-02-18 13:41:40|14176.3|14174.3|14176.5|14174.5|14176.5|14174.5|14172.1|14170.1|76
1645191710000|2022-02-18 13:41:50|14176.6|14174.6|14179.1|14177.1|14179.5|14177.5|14176.5|14174.5|76
1645191720000|2022-02-18 13:42:00|14179.2|14177.2|14176.8|14174.8|14179.7|14177.7|14176.6|14174.6|56
1645191730000|2022-02-18 13:42:10|14177|14175|14175.3|14173.3|14177.1|14175.1|14174.5|14172.5|58
1645191740000|2022-02-18 13:42:20|14176.2|14174.2|14176.3|14174.3|14177.6|14175.6|14174.6|14172.6|73
1645191750000|2022-02-18 13:42:30|14176.5|14174.5|14175.1|14173.1|14178|14176|14174.2|14172.2|36
1645191760000|2022-02-18 13:42:40|14174.7|14172.7|14180.1|14178.1|14181.2|14179.2|14174.7|14172.7|61
1645191770000|2022-02-18 13:42:50|14180|14178|14175.1|14173.1|14180.1|14178.1|14174.6|14172.6|75
1645191780000|2022-02-18 13:43:00|14175|14173|14181.5|14179.5|14181.5|14179.5|14175|14173|52
1645191790000|2022-02-18 13:43:10|14181.6|14179.6|14179.5|14177.5|14181.6|14179.6|14179.3|14177.3|46
1645191800000|2022-02-18 13:43:20|14179.2|14177.2|14179.5|14177.5|14179.7|14177.7|14178|14176|20
1645191810000|2022-02-18 13:43:30|14179.6|14177.6|14180.1|14178.1|14182.1|14180.1|14179.3|14177.3|47
1645191820000|2022-02-18 13:43:40|14180|14178|14180|14178|14180.7|14178.7|14178.2|14176.2|27
1645191830000|2022-02-18 13:43:50|14179.5|14177.5|14176.3|14174.3|14179.6|14177.6|14175.6|14173.6|75
1645191840000|2022-02-18 13:44:00|14176.5|14174.5|14177|14175|14179|14177|14176.2|14174.2|43
1645191850000|2022-02-18 13:44:10|14176.7|14174.7|14177.3|14175.3|14177.6|14175.6|14175.8|14173.8|81
1645191860000|2022-02-18 13:44:20|14177.5|14175.5|14176.5|14174.5|14178.2|14176.2|14175.7|14173.7|38
1645191870000|2022-02-18 13:44:30|14176.6|14174.6|14178|14176|14178|14176|14175.8|14173.8|31
1645191880000|2022-02-18 13:44:40|14178.3|14176.3|14175.2|14173.2|14179.6|14177.6|14175.1|14173.1|67
1645191890000|2022-02-18 13:44:50|14175.3|14173.3|14174.2|14172.2|14175.5|14173.5|14173.5|14171.5|87
1645191900000|2022-02-18 13:45:00|14174.3|14172.3|14168.3|14166.3|14175|14173|14168.3|14166.3|191
1645191910000|2022-02-18 13:45:10|14168.5|14166.5|14171.1|14169.1|14171.5|14169.5|14167.2|14165.2|114
1645191920000|2022-02-18 13:45:20|14170.7|14168.7|14171.2|14169.2|14174.3|14172.3|14170|14168|87
1645191930000|2022-02-18 13:45:30|14171.1|14169.1|14171.2|14169.2|14172.1|14170.1|14170.5|14168.5|44
1645191940000|2022-02-18 13:45:40|14171.1|14169.1|14170.1|14168.1|14171.5|14169.5|14169.2|14167.2|69
1645191950000|2022-02-18 13:45:50|14169.7|14167.7|14168.3|14166.3|14169.7|14167.7|14164.6|14162.6|103
1645191960000|2022-02-18 13:46:00|14168.5|14166.5|14167.2|14165.2|14168.7|14166.7|14164.7|14162.7|59
1645191970000|2022-02-18 13:46:10|14167|14165|14169.5|14167.5|14169.5|14167.5|14166.7|14164.7|51
1645191980000|2022-02-18 13:46:20|14168.2|14166.2|14164.7|14162.7|14169|14167|14164.6|14162.6|82
1645191990000|2022-02-18 13:46:30|14164.8|14162.8|14164.6|14162.6|14166.8|14164.8|14164.5|14162.5|104
1645192000000|2022-02-18 13:46:40|14164.7|14162.7|14162.5|14160.5|14164.8|14162.8|14162.2|14160.2|88
1645192010000|2022-02-18 13:46:50|14162.6|14160.6|14165.5|14163.5|14165.5|14163.5|14160.7|14158.7|182
1645192020000|2022-02-18 13:47:00|14165.3|14163.3|14163.7|14161.7|14167.6|14165.6|14163.5|14161.5|65
1645192030000|2022-02-18 13:47:10|14163.6|14161.6|14166.2|14164.2|14166.3|14164.3|14162.5|14160.5|20
1645192040000|2022-02-18 13:47:20|14165.5|14163.5|14166.6|14164.6|14167.5|14165.5|14165.1|14163.1|36
1645192050000|2022-02-18 13:47:30|14166.5|14164.5|14165.8|14163.8|14166.8|14164.8|14165.5|14163.5|28
1645192060000|2022-02-18 13:47:40|14166|14164|14165|14163|14166.6|14164.6|14164.1|14162.1|38
1645192070000|2022-02-18 13:47:50|14164.8|14162.8|14164.2|14162.2|14166|14164|14162.7|14160.7|50
1645192080000|2022-02-18 13:48:00|14165.2|14163.2|14165.3|14163.3|14165.7|14163.7|14163.8|14161.8|60
1645192090000|2022-02-18 13:48:10|14165.5|14163.5|14165.6|14163.6|14166.6|14164.6|14164.8|14162.8|44
1645192100000|2022-02-18 13:48:20|14165.7|14163.7|14166.8|14164.8|14167.6|14165.6|14163.6|14161.6|78
1645192110000|2022-02-18 13:48:30|14166.7|14164.7|14169.7|14167.7|14170.1|14168.1|14166.7|14164.7|69
1645192120000|2022-02-18 13:48:40|14169.6|14167.6|14171.7|14169.7|14172|14170|14169.6|14167.6|64
1645192130000|2022-02-18 13:48:50|14171.6|14169.6|14169.6|14167.6|14172|14170|14167.1|14165.1|55
1645192140000|2022-02-18 13:49:00|14169.8|14167.8|14170|14168|14171.7|14169.7|14169.2|14167.2|55
1645192150000|2022-02-18 13:49:10|14169.8|14167.8|14170.7|14168.7|14171.1|14169.1|14169.2|14167.2|40
1645192160000|2022-02-18 13:49:20|14170.6|14168.6|14172.5|14170.5|14172.5|14170.5|14169.5|14167.5|60
1645192170000|2022-02-18 13:49:30|14172.3|14170.3|14171.7|14169.7|14172.7|14170.7|14171.5|14169.5|28
1645192180000|2022-02-18 13:49:40|14171.8|14169.8|14173.8|14171.8|14174|14172|14171.7|14169.7|50
1645192190000|2022-02-18 13:49:50|14173.7|14171.7|14172|14170|14173.8|14171.8|14172|14170|19
1645192200000|2022-02-18 13:50:00|14172.1|14170.1|14170.2|14168.2|14172.1|14170.1|14168.7|14166.7|68
1645192210000|2022-02-18 13:50:10|14170.1|14168.1|14168.8|14166.8|14173.7|14171.7|14167.8|14165.8|192
1645192220000|2022-02-18 13:50:20|14169|14167|14170|14168|14171|14169|14168.2|14166.2|52
1645192230000|2022-02-18 13:50:30|14171.2|14169.2|14172|14170|14172|14170|14170.2|14168.2|70
1645192240000|2022-02-18 13:50:40|14171.5|14169.5|14170.5|14168.5|14171.5|14169.5|14169.2|14167.2|19
1645192250000|2022-02-18 13:50:50|14170.6|14168.6|14169.1|14167.1|14170.7|14168.7|14168.7|14166.7|31
1645192260000|2022-02-18 13:51:00|14169.2|14167.2|14172|14170|14172|14170|14169|14167|67
1645192270000|2022-02-18 13:51:10|14172.1|14170.1|14174.1|14172.1|14174.5|14172.5|14171.2|14169.2|43
1645192280000|2022-02-18 13:51:20|14173.6|14171.6|14172.5|14170.5|14173.6|14171.6|14172|14170|26
1645192290000|2022-02-18 13:51:30|14172.3|14170.3|14175|14173|14175|14173|14172.1|14170.1|54
1645192300000|2022-02-18 13:51:40|14174.8|14172.8|14179|14177|14179.1|14177.1|14174.8|14172.8|110
1645192310000|2022-02-18 13:51:50|14178.7|14176.7|14181|14179|14181.5|14179.5|14178.2|14176.2|96
1645192320000|2022-02-18 13:52:00|14181.1|14179.1|14179.2|14177.2|14181.3|14179.3|14179|14177|80
1645192330000|2022-02-18 13:52:10|14179.3|14177.3|14177.8|14175.8|14180.2|14178.2|14177.8|14175.8|62
1645192340000|2022-02-18 13:52:20|14177.7|14175.7|14181.7|14179.7|14181.7|14179.7|14177.5|14175.5|130
1645192350000|2022-02-18 13:52:30|14181.5|14179.5|14187.5|14185.5|14187.5|14185.5|14181.2|14179.2|257
1645192360000|2022-02-18 13:52:40|14187.6|14185.6|14191.2|14189.2|14193|14191|14187.2|14185.2|383
1645192370000|2022-02-18 13:52:50|14191.1|14189.1|14191.1|14189.1|14192.1|14190.1|14190.2|14188.2|179
1645192380000|2022-02-18 13:53:00|14191.2|14189.2|14193.8|14191.8|14195.3|14193.3|14191.2|14189.2|261
1645192390000|2022-02-18 13:53:10|14193.6|14191.6|14190.1|14188.1|14194.3|14192.3|14189.6|14187.6|179
1645192400000|2022-02-18 13:53:20|14190.2|14188.2|14190.7|14188.7|14192.2|14190.2|14190|14188|82
1645192410000|2022-02-18 13:53:30|14191.1|14189.1|14191.6|14189.6|14193|14191|14190.5|14188.5|73
1645192420000|2022-02-18 13:53:40|14191.5|14189.5|14190.6|14188.6|14191.5|14189.5|14189.6|14187.6|46
1645192430000|2022-02-18 13:53:50|14190.7|14188.7|14187|14185|14191.1|14189.1|14187|14185|124
1645192440000|2022-02-18 13:54:00|14186.8|14184.8|14185.8|14183.8|14187.8|14185.8|14185.7|14183.7|98
1645192450000|2022-02-18 13:54:10|14186|14184|14187|14185|14187.8|14185.8|14185.6|14183.6|50
1645192460000|2022-02-18 13:54:20|14186.8|14184.8|14184.8|14182.8|14186.8|14184.8|14184.1|14182.1|81
1645192470000|2022-02-18 13:54:30|14184.5|14182.5|14184.5|14182.5|14185.3|14183.3|14184|14182|50
1645192480000|2022-02-18 13:54:40|14184.6|14182.6|14187.8|14185.8|14187.8|14185.8|14184|14182|148
1645192490000|2022-02-18 13:54:50|14187.7|14185.7|14186.2|14184.2|14187.7|14185.7|14185.3|14183.3|45
1645192500000|2022-02-18 13:55:00|14186.3|14184.3|14190.6|14188.6|14190.6|14188.6|14185.1|14183.1|126
1645192510000|2022-02-18 13:55:10|14190.5|14188.5|14190.1|14188.1|14190.5|14188.5|14188.1|14186.1|116
1645192520000|2022-02-18 13:55:20|14190.2|14188.2|14194.7|14192.7|14194.7|14192.7|14190.2|14188.2|213
1645192530000|2022-02-18 13:55:30|14194.6|14192.6|14192.7|14190.7|14195.1|14193.1|14192.1|14190.1|67
1645192540000|2022-02-18 13:55:40|14193.1|14191.1|14191.6|14189.6|14194.1|14192.1|14191.6|14189.6|40
1645192550000|2022-02-18 13:55:50|14192|14190|14190.2|14188.2|14192|14190|14189.7|14187.7|53
1645192560000|2022-02-18 13:56:00|14190.1|14188.1|14188.7|14186.7|14190.2|14188.2|14187.3|14185.3|108
1645192570000|2022-02-18 13:56:10|14188.5|14186.5|14185.8|14183.8|14188.5|14186.5|14184.8|14182.8|34
1645192580000|2022-02-18 13:56:20|14185.6|14183.6|14185.6|14183.6|14188.5|14186.5|14185.1|14183.1|54
1645192590000|2022-02-18 13:56:30|14185.8|14183.8|14187.6|14185.6|14189.1|14187.1|14185.1|14183.1|101
1645192600000|2022-02-18 13:56:40|14187.5|14185.5|14186|14184|14187.5|14185.5|14185.5|14183.5|36
1645192610000|2022-02-18 13:56:50|14186.1|14184.1|14187.2|14185.2|14187.8|14185.8|14185.7|14183.7|25
1645192620000|2022-02-18 13:57:00|14187.3|14185.3|14187|14185|14188.1|14186.1|14186.7|14184.7|13
1645192630000|2022-02-18 13:57:10|14187.1|14185.1|14187.5|14185.5|14190|14188|14187.1|14185.1|81
1645192640000|2022-02-18 13:57:20|14187.6|14185.6|14188.3|14186.3|14189.5|14187.5|14187.6|14185.6|22
1645192650000|2022-02-18 13:57:30|14188.5|14186.5|14190.5|14188.5|14190.6|14188.6|14187.7|14185.7|63
1645192660000|2022-02-18 13:57:40|14190.3|14188.3|14190.1|14188.1|14191.8|14189.8|14187.2|14185.2|122
1645192670000|2022-02-18 13:57:50|14189.8|14187.8|14187.3|14185.3|14189.8|14187.8|14186.8|14184.8|36
1645192680000|2022-02-18 13:58:00|14187.6|14185.6|14190.5|14188.5|14192.5|14190.5|14186.7|14184.7|127
1645192690000|2022-02-18 13:58:10|14190.6|14188.6|14190.1|14188.1|14192.7|14190.7|14189.8|14187.8|68
1645192700000|2022-02-18 13:58:20|14189.5|14187.5|14192.2|14190.2|14192.5|14190.5|14188.8|14186.8|58
1645192710000|2022-02-18 13:58:30|14192.1|14190.1|14194.2|14192.2|14195.2|14193.2|14191|14189|121
1645192720000|2022-02-18 13:58:40|14194.1|14192.1|14191.6|14189.6|14194.7|14192.7|14191.6|14189.6|40
1645192730000|2022-02-18 13:58:50|14191.7|14189.7|14194.2|14192.2|14194.5|14192.5|14191.5|14189.5|32
1645192740000|2022-02-18 13:59:00|14193.8|14191.8|14193.5|14191.5|14194.6|14192.6|14192.7|14190.7|45
1645192750000|2022-02-18 13:59:10|14193.3|14191.3|14191.5|14189.5|14194.1|14192.1|14191.1|14189.1|61
1645192760000|2022-02-18 13:59:20|14191.3|14189.3|14193.8|14191.8|14193.8|14191.8|14191.3|14189.3|22
1645192770000|2022-02-18 13:59:30|14193.7|14191.7|14190.5|14188.5|14194.5|14192.5|14190|14188|105
1645192780000|2022-02-18 13:59:40|14190.7|14188.7|14189.7|14187.7|14190.7|14188.7|14189.2|14187.2|46
1645192790000|2022-02-18 13:59:50|14189.8|14187.8|14191.5|14189.5|14191.5|14189.5|14189.3|14187.3|33
1645192800000|2022-02-18 14:00:00|14191.2|14189.2|14189.8|14187.8|14192.2|14190.2|14186.6|14184.6|111
1645192810000|2022-02-18 14:00:10|14190|14188|14191.2|14189.2|14193.2|14191.2|14189.8|14187.8|126
1645192820000|2022-02-18 14:00:20|14191.3|14189.3|14194.7|14192.7|14195.1|14193.1|14191.1|14189.1|58
1645192830000|2022-02-18 14:00:30|14194.8|14192.8|14195.2|14193.2|14196.3|14194.3|14193.8|14191.8|91
1645192840000|2022-02-18 14:00:40|14195.1|14193.1|14194|14192|14195.6|14193.6|14193.7|14191.7|38
1645192850000|2022-02-18 14:00:50|14194.1|14192.1|14195.2|14193.2|14195.2|14193.2|14194|14192|19
1645192860000|2022-02-18 14:01:00|14195.1|14193.1|14190.8|14188.8|14195.1|14193.1|14190.5|14188.5|77
1645192870000|2022-02-18 14:01:10|14191.5|14189.5|14190|14188|14192.1|14190.1|14189.8|14187.8|50
1645192880000|2022-02-18 14:01:20|14189.8|14187.8|14186.6|14184.6|14190.1|14188.1|14184.8|14182.8|118
1645192890000|2022-02-18 14:01:30|14186.7|14184.7|14191.2|14189.2|14192|14190|14186.6|14184.6|69
1645192900000|2022-02-18 14:01:40|14191.7|14189.7|14189.6|14187.6|14191.8|14189.8|14188.6|14186.6|42
1645192910000|2022-02-18 14:01:50|14189.3|14187.3|14208.7|14206.7|14208.7|14206.7|14188|14186|1047
1645192920000|2022-02-18 14:02:00|14208.2|14206.2|14207.2|14205.2|14208.6|14206.6|14205.2|14203.2|235
1645192930000|2022-02-18 14:02:10|14206.5|14204.5|14204|14202|14206.8|14204.8|14203.8|14201.8|145
1645192940000|2022-02-18 14:02:20|14204.1|14202.1|14204.5|14202.5|14205.1|14203.1|14203.6|14201.6|118
1645192950000|2022-02-18 14:02:30|14204.6|14202.6|14203.8|14201.8|14206.3|14204.3|14203.7|14201.7|157
1645192960000|2022-02-18 14:02:40|14204|14202|14206|14204|14206.1|14204.1|14203.3|14201.3|105
1645192970000|2022-02-18 14:02:50|14205.8|14203.8|14205.3|14203.3|14205.8|14203.8|14204.5|14202.5|53
1645192980000|2022-02-18 14:03:00|14205.5|14203.5|14206.5|14204.5|14208.6|14206.6|14205.3|14203.3|148
1645192990000|2022-02-18 14:03:10|14206.7|14204.7|14207.5|14205.5|14207.6|14205.6|14206.2|14204.2|47
1645193000000|2022-02-18 14:03:20|14207.2|14205.2|14212.7|14210.7|14212.7|14210.7|14207.2|14205.2|145
1645193010000|2022-02-18 14:03:30|14212.6|14210.6|14213.7|14211.7|14213.8|14211.8|14211.7|14209.7|160
1645193020000|2022-02-18 14:03:40|14213.5|14211.5|14212.3|14210.3|14214.1|14212.1|14212|14210|97
1645193030000|2022-02-18 14:03:50|14212.5|14210.5|14213.6|14211.6|14215|14213|14212.5|14210.5|101
1645193040000|2022-02-18 14:04:00|14213.8|14211.8|14214.1|14212.1|14214.3|14212.3|14212.8|14210.8|75
1645193050000|2022-02-18 14:04:10|14213.3|14211.3|14212.1|14210.1|14213.7|14211.7|14211.8|14209.8|68
1645193060000|2022-02-18 14:04:20|14212|14210|14214.6|14212.6|14215.1|14213.1|14212|14210|47
1645193070000|2022-02-18 14:04:30|14214.7|14212.7|14216.2|14214.2|14216.3|14214.3|14214|14212|77
1645193080000|2022-02-18 14:04:40|14216.1|14214.1|14215.1|14213.1|14219.6|14217.6|14214.6|14212.6|179
1645193090000|2022-02-18 14:04:50|14215.2|14213.2|14213|14211|14215.3|14213.3|14212.7|14210.7|121
1645193100000|2022-02-18 14:05:00|14212.7|14210.7|14213|14211|14213.3|14211.3|14212.2|14210.2|85
1645193110000|2022-02-18 14:05:10|14212.8|14210.8|14209.7|14207.7|14213.5|14211.5|14209.5|14207.5|66
1645193120000|2022-02-18 14:05:20|14209.8|14207.8|14201.7|14199.7|14209.8|14207.8|14196.7|14194.7|603
1645193130000|2022-02-18 14:05:30|14201.6|14199.6|14204.1|14202.1|14204.1|14202.1|14200.7|14198.7|115
1645193140000|2022-02-18 14:05:40|14204.2|14202.2|14204.1|14202.1|14204.2|14202.2|14202.8|14200.8|36
1645193150000|2022-02-18 14:05:50|14204.2|14202.2|14204.5|14202.5|14206.8|14204.8|14204.2|14202.2|58
1645193160000|2022-02-18 14:06:00|14204.8|14202.8|14204.2|14202.2|14205|14203|14202.7|14200.7|62
1645193170000|2022-02-18 14:06:10|14204.5|14202.5|14204|14202|14204.5|14202.5|14201.7|14199.7|64
1645193180000|2022-02-18 14:06:20|14204.3|14202.3|14208|14206|14208.8|14206.8|14204.3|14202.3|72
1645193190000|2022-02-18 14:06:30|14208.1|14206.1|14201.5|14199.5|14208.1|14206.1|14200.6|14198.6|129
1645193200000|2022-02-18 14:06:40|14201.6|14199.6|14200.8|14198.8|14201.7|14199.7|14199.5|14197.5|75
1645193210000|2022-02-18 14:06:50|14200.2|14198.2|14200.1|14198.1|14201|14199|14199.3|14197.3|44
1645193220000|2022-02-18 14:07:00|14200.2|14198.2|14199.2|14197.2|14201.6|14199.6|14199|14197|76
1645193230000|2022-02-18 14:07:10|14199.3|14197.3|14198.7|14196.7|14200.2|14198.2|14198.6|14196.6|42
1645193240000|2022-02-18 14:07:20|14199|14197|14200.5|14198.5|14200.8|14198.8|14199|14197|32
1645193250000|2022-02-18 14:07:30|14200.8|14198.8|14200|14198|14200.8|14198.8|14199.7|14197.7|31
1645193260000|2022-02-18 14:07:40|14200.1|14198.1|14199.5|14197.5|14200.2|14198.2|14199.1|14197.1|30
1645193270000|2022-02-18 14:07:50|14199.3|14197.3|14198.6|14196.6|14199.5|14197.5|14197.6|14195.6|50
1645193280000|2022-02-18 14:08:00|14198.7|14196.7|14199.5|14197.5|14199.7|14197.7|14198.2|14196.2|43
1645193290000|2022-02-18 14:08:10|14199.6|14197.6|14199.2|14197.2|14199.6|14197.6|14199.1|14197.1|14
1645193300000|2022-02-18 14:08:20|14199.3|14197.3|14200.2|14198.2|14202.1|14200.1|14199.3|14197.3|53
1645193310000|2022-02-18 14:08:30|14200.3|14198.3|14199.3|14197.3|14201.1|14199.1|14199.3|14197.3|21
1645193320000|2022-02-18 14:08:40|14199.1|14197.1|14199.5|14197.5|14199.5|14197.5|14197.7|14195.7|20
1645193330000|2022-02-18 14:08:50|14199.3|14197.3|14200|14198|14200|14198|14198.1|14196.1|18
1645193340000|2022-02-18 14:09:00|14200.1|14198.1|14200.5|14198.5|14200.8|14198.8|14199.7|14197.7|25
1645193350000|2022-02-18 14:09:10|14200.7|14198.7|14201.5|14199.5|14201.6|14199.6|14200.5|14198.5|24
1645193360000|2022-02-18 14:09:20|14201.3|14199.3|14202.1|14200.1|14202.6|14200.6|14199.6|14197.6|42
1645193370000|2022-02-18 14:09:30|14202|14200|14202.6|14200.6|14203.2|14201.2|14202|14200|34
1645193380000|2022-02-18 14:09:40|14202.5|14200.5|14201.2|14199.2|14202.7|14200.7|14201.1|14199.1|13
1645193390000|2022-02-18 14:09:50|14201.1|14199.1|14192.3|14190.3|14201.5|14199.5|14188.6|14186.6|377
1645193400000|2022-02-18 14:10:00|14192.2|14190.2|14194.6|14192.6|14194.6|14192.6|14185.3|14183.3|544
1645193410000|2022-02-18 14:10:10|14194.3|14192.3|14188.3|14186.3|14194.3|14192.3|14187.6|14185.6|236
1645193420000|2022-02-18 14:10:20|14188.5|14186.5|14177.6|14175.6|14188.5|14186.5|14177.2|14175.2|414
1645193430000|2022-02-18 14:10:30|14177.8|14175.8|14181.1|14179.1|14181.8|14179.8|14177.2|14175.2|159
1645193440000|2022-02-18 14:10:40|14181.3|14179.3|14180.1|14178.1|14181.8|14179.8|14179.5|14177.5|42
1645193450000|2022-02-18 14:10:50|14180.2|14178.2|14181.1|14179.1|14182.7|14180.7|14180|14178|59
1645193460000|2022-02-18 14:11:00|14181.5|14179.5|14183.2|14181.2|14184.3|14182.3|14181.2|14179.2|73
1645193470000|2022-02-18 14:11:10|14183.6|14181.6|14180.2|14178.2|14183.7|14181.7|14180.2|14178.2|87
1645193480000|2022-02-18 14:11:20|14180.3|14178.3|14181.3|14179.3|14181.5|14179.5|14179.7|14177.7|66
1645193490000|2022-02-18 14:11:30|14181.2|14179.2|14183.5|14181.5|14185.1|14183.1|14181|14179|97
1645193500000|2022-02-18 14:11:40|14183.3|14181.3|14181.1|14179.1|14184.2|14182.2|14180.6|14178.6|41
1645193510000|2022-02-18 14:11:50|14181|14179|14182.1|14180.1|14182.7|14180.7|14175.3|14173.3|187
1645193520000|2022-02-18 14:12:00|14182.2|14180.2|14183.5|14181.5|14183.5|14181.5|14182|14180|136
1645193530000|2022-02-18 14:12:10|14183.6|14181.6|14188.6|14186.6|14188.6|14186.6|14183.1|14181.1|155
1645193540000|2022-02-18 14:12:20|14188.3|14186.3|14185.3|14183.3|14189.2|14187.2|14185.2|14183.2|77
1645193550000|2022-02-18 14:12:30|14184.8|14182.8|14182.1|14180.1|14186|14184|14182.1|14180.1|62
1645193560000|2022-02-18 14:12:40|14181.6|14179.6|14182.6|14180.6|14182.7|14180.7|14180|14178|57
1645193570000|2022-02-18 14:12:50|14182.7|14180.7|14183|14181|14183.3|14181.3|14181.7|14179.7|19
1645193580000|2022-02-18 14:13:00|14182.8|14180.8|14183.5|14181.5|14184.3|14182.3|14181.5|14179.5|41
1645193590000|2022-02-18 14:13:10|14184.5|14182.5|14184.8|14182.8|14185.2|14183.2|14184.2|14182.2|35
1645193600000|2022-02-18 14:13:20|14184.6|14182.6|14184.7|14182.7|14188.1|14186.1|14183.5|14181.5|69
1645193610000|2022-02-18 14:13:30|14184.8|14182.8|14183.7|14181.7|14184.8|14182.8|14181.2|14179.2|32
1645193620000|2022-02-18 14:13:40|14183.6|14181.6|14180.5|14178.5|14184.6|14182.6|14180|14178|54
1645193630000|2022-02-18 14:13:50|14180.8|14178.8|14180.8|14178.8|14182.2|14180.2|14179.7|14177.7|47
1645193640000|2022-02-18 14:14:00|14180.6|14178.6|14179.6|14177.6|14181.5|14179.5|14178.5|14176.5|90
1645193650000|2022-02-18 14:14:10|14179.7|14177.7|14178.3|14176.3|14181.3|14179.3|14178|14176|63
1645193660000|2022-02-18 14:14:20|14178.2|14176.2|14181.2|14179.2|14182.1|14180.1|14177.6|14175.6|78
1645193670000|2022-02-18 14:14:30|14181.3|14179.3|14177.7|14175.7|14181.6|14179.6|14177.7|14175.7|35
1645193680000|2022-02-18 14:14:40|14178.3|14176.3|14177.3|14175.3|14179.7|14177.7|14177.1|14175.1|60
1645193690000|2022-02-18 14:14:50|14177.5|14175.5|14178.5|14176.5|14179.6|14177.6|14177.5|14175.5|94
1645193700000|2022-02-18 14:15:00|14177.6|14175.6|14175.1|14173.1|14178.6|14176.6|14174.3|14172.3|109
1645193710000|2022-02-18 14:15:10|14175.2|14173.2|14179.7|14177.7|14179.8|14177.8|14175.2|14173.2|67
1645193720000|2022-02-18 14:15:20|14179.6|14177.6|14181.5|14179.5|14181.6|14179.6|14179.5|14177.5|34
1645193730000|2022-02-18 14:15:30|14181.3|14179.3|14184.1|14182.1|14184.2|14182.2|14181.3|14179.3|58
1645193740000|2022-02-18 14:15:40|14183.5|14181.5|14185.7|14183.7|14185.7|14183.7|14183.5|14181.5|46
1645193750000|2022-02-18 14:15:50|14185.2|14183.2|14186.3|14184.3|14186.6|14184.6|14184.1|14182.1|49
1645193760000|2022-02-18 14:16:00|14186.2|14184.2|14186.3|14184.3|14187.1|14185.1|14185.2|14183.2|52
1645193770000|2022-02-18 14:16:10|14186.7|14184.7|14187.1|14185.1|14187.7|14185.7|14186.1|14184.1|39
1645193780000|2022-02-18 14:16:20|14186.8|14184.8|14187.1|14185.1|14188.1|14186.1|14184.3|14182.3|79
1645193790000|2022-02-18 14:16:30|14187.5|14185.5|14184.8|14182.8|14187.5|14185.5|14183.1|14181.1|44
1645193800000|2022-02-18 14:16:40|14185|14183|14183.8|14181.8|14185|14183|14182.6|14180.6|26
1645193810000|2022-02-18 14:16:50|14184|14182|14187.2|14185.2|14188.2|14186.2|14184|14182|42
1645193820000|2022-02-18 14:17:00|14187.3|14185.3|14184.5|14182.5|14188.1|14186.1|14184.5|14182.5|47
1645193830000|2022-02-18 14:17:10|14184.6|14182.6|14183.5|14181.5|14184.6|14182.6|14182.6|14180.6|46
1645193840000|2022-02-18 14:17:20|14183.6|14181.6|14184.6|14182.6|14184.6|14182.6|14183|14181|17
1645193850000|2022-02-18 14:17:30|14184.7|14182.7|14184.1|14182.1|14186.3|14184.3|14183.7|14181.7|38
1645193860000|2022-02-18 14:17:40|14184.2|14182.2|14183.8|14181.8|14184.6|14182.6|14183.3|14181.3|7
1645193870000|2022-02-18 14:17:50|14184|14182|14184.1|14182.1|14184.6|14182.6|14183.2|14181.2|19
1645193880000|2022-02-18 14:18:00|14184.3|14182.3|14183.8|14181.8|14185.5|14183.5|14183.6|14181.6|23
1645193890000|2022-02-18 14:18:10|14183.7|14181.7|14182.7|14180.7|14183.8|14181.8|14182|14180|12
1645193900000|2022-02-18 14:18:20|14182.5|14180.5|14186.2|14184.2|14186.2|14184.2|14182.3|14180.3|37
1645193910000|2022-02-18 14:18:30|14186.3|14184.3|14184.8|14182.8|14186.6|14184.6|14184.5|14182.5|24
1645193920000|2022-02-18 14:18:40|14185|14183|14185|14183|14185.5|14183.5|14184.1|14182.1|18
1645193930000|2022-02-18 14:18:50|14185.1|14183.1|14182.8|14180.8|14185.3|14183.3|14182.6|14180.6|35
1645193940000|2022-02-18 14:19:00|14182.7|14180.7|14181.8|14179.8|14182.7|14180.7|14179.2|14177.2|47
1645193950000|2022-02-18 14:19:10|14182|14180|14181.1|14179.1|14183.3|14181.3|14180.7|14178.7|17
1645193960000|2022-02-18 14:19:20|14181.3|14179.3|14178.1|14176.1|14181.5|14179.5|14177.3|14175.3|61
1645193970000|2022-02-18 14:19:30|14177.8|14175.8|14177.2|14175.2|14179|14177|14177.2|14175.2|23
1645193980000|2022-02-18 14:19:40|14177|14175|14176.3|14174.3|14178.2|14176.2|14176.3|14174.3|89
1645193990000|2022-02-18 14:19:50|14176.1|14174.1|14178.2|14176.2|14178.5|14176.5|14175.6|14173.6|83
1645194000000|2022-02-18 14:20:00|14178.1|14176.1|14175.5|14173.5|14178.5|14176.5|14175.5|14173.5|34
1645194010000|2022-02-18 14:20:10|14175.3|14173.3|14177|14175|14177|14175|14174|14172|97
1645194020000|2022-02-18 14:20:20|14176.6|14174.6|14172.5|14170.5|14178.3|14176.3|14172.5|14170.5|100
1645194030000|2022-02-18 14:20:30|14173.1|14171.1|14169|14167|14173.1|14171.1|14167.8|14165.8|190
1645194040000|2022-02-18 14:20:40|14169.1|14167.1|14171.1|14169.1|14171.1|14169.1|14168.3|14166.3|100
1645194050000|2022-02-18 14:20:50|14171.6|14169.6|14173.6|14171.6|14174.1|14172.1|14171.1|14169.1|40
1645194060000|2022-02-18 14:21:00|14174|14172|14173.7|14171.7|14174.5|14172.5|14171.3|14169.3|108
1645194070000|2022-02-18 14:21:10|14174.1|14172.1|14173.1|14171.1|14174.5|14172.5|14173.1|14171.1|44
1645194080000|2022-02-18 14:21:20|14172.7|14170.7|14172.7|14170.7|14174.5|14172.5|14172.1|14170.1|37
1645194090000|2022-02-18 14:21:30|14173|14171|14172|14170|14173|14171|14170.3|14168.3|47
1645194100000|2022-02-18 14:21:40|14171.8|14169.8|14174.1|14172.1|14174.1|14172.1|14170.1|14168.1|40
1645194110000|2022-02-18 14:21:50|14173.8|14171.8|14171.5|14169.5|14174|14172|14170.8|14168.8|22
1645194120000|2022-02-18 14:22:00|14171.7|14169.7|14169.1|14167.1|14171.7|14169.7|14168.3|14166.3|81
1645194130000|2022-02-18 14:22:10|14169|14167|14173.5|14171.5|14174.7|14172.7|14168.8|14166.8|128
1645194140000|2022-02-18 14:22:20|14173.6|14171.6|14171.8|14169.8|14174.6|14172.6|14171.3|14169.3|42
1645194150000|2022-02-18 14:22:30|14171.7|14169.7|14171.2|14169.2|14172.1|14170.1|14169.7|14167.7|41
1645194160000|2022-02-18 14:22:40|14171.1|14169.1|14174.1|14172.1|14174.1|14172.1|14170.6|14168.6|41
1645194170000|2022-02-18 14:22:50|14174.2|14172.2|14174.6|14172.6|14175.7|14173.7|14173.5|14171.5|48
1645194180000|2022-02-18 14:23:00|14174.5|14172.5|14174.2|14172.2|14175.5|14173.5|14173.1|14171.1|36
1645194190000|2022-02-18 14:23:10|14174|14172|14172.3|14170.3|14174|14172|14171|14169|65
1645194200000|2022-02-18 14:23:20|14172.2|14170.2|14170.7|14168.7|14173.6|14171.6|14170.7|14168.7|74
1645194210000|2022-02-18 14:23:30|14170.8|14168.8|14172|14170|14172.2|14170.2|14170.7|14168.7|13
1645194220000|2022-02-18 14:23:40|14171.6|14169.6|14172.2|14170.2|14172.5|14170.5|14171.3|14169.3|18
1645194230000|2022-02-18 14:23:50|14172.1|14170.1|14171|14169|14173.2|14171.2|14171|14169|48
1645194240000|2022-02-18 14:24:00|14170.8|14168.8|14171|14169|14172|14170|14170.5|14168.5|33
1645194250000|2022-02-18 14:24:10|14170.8|14168.8|14172.3|14170.3|14172.6|14170.6|14170.8|14168.8|34
1645194260000|2022-02-18 14:24:20|14172.2|14170.2|14177.2|14175.2|14177.3|14175.3|14172|14170|56
1645194270000|2022-02-18 14:24:30|14177.7|14175.7|14179.8|14177.8|14180.2|14178.2|14177.7|14175.7|119
1645194280000|2022-02-18 14:24:40|14179.7|14177.7|14182.2|14180.2|14182.3|14180.3|14179.7|14177.7|92
1645194290000|2022-02-18 14:24:50|14182.1|14180.1|14180.8|14178.8|14182.2|14180.2|14179.8|14177.8|72
1645194300000|2022-02-18 14:25:00|14185.1|14183.1|14195.5|14193.5|14195.6|14193.6|14185.1|14183.1|561
1645194310000|2022-02-18 14:25:10|14195.6|14193.6|14194.5|14192.5|14198.6|14196.6|14192.8|14190.8|384
1645194320000|2022-02-18 14:25:20|14194.1|14192.1|14193.7|14191.7|14197.2|14195.2|14192.7|14190.7|138
1645194330000|2022-02-18 14:25:30|14194.1|14192.1|14197.8|14195.8|14199.5|14197.5|14192.7|14190.7|198
1645194340000|2022-02-18 14:25:40|14197.7|14195.7|14199.5|14197.5|14201|14199|14197|14195|193
1645194350000|2022-02-18 14:25:50|14199.3|14197.3|14195.5|14193.5|14201.7|14199.7|14195.5|14193.5|324
1645194360000|2022-02-18 14:26:00|14195|14193|14195.8|14193.8|14197.7|14195.7|14193.5|14191.5|113
1645194370000|2022-02-18 14:26:10|14195.7|14193.7|14187.1|14185.1|14195.7|14193.7|14187.1|14185.1|144
1645194380000|2022-02-18 14:26:20|14187.2|14185.2|14189.5|14187.5|14191.1|14189.1|14187.1|14185.1|115
1645194390000|2022-02-18 14:26:30|14189.6|14187.6|14186.2|14184.2|14191.6|14189.6|14186.1|14184.1|145
1645194400000|2022-02-18 14:26:40|14185.6|14183.6|14185.1|14183.1|14188.8|14186.8|14185.1|14183.1|152
1645194410000|2022-02-18 14:26:50|14185|14183|14188|14186|14188|14186|14182.5|14180.5|79
1645194420000|2022-02-18 14:27:00|14189.7|14187.7|14189.6|14187.6|14190.6|14188.6|14188.1|14186.1|98
1645194430000|2022-02-18 14:27:10|14189.7|14187.7|14191.7|14189.7|14192.2|14190.2|14189|14187|122
1645194440000|2022-02-18 14:27:20|14191.8|14189.8|14195.1|14193.1|14196.6|14194.6|14191.5|14189.5|120
1645194450000|2022-02-18 14:27:30|14195.2|14193.2|14194.7|14192.7|14196.3|14194.3|14193.7|14191.7|97
1645194460000|2022-02-18 14:27:40|14195.8|14193.8|14189.1|14187.1|14201.7|14199.7|14187|14185|544
1645194470000|2022-02-18 14:27:50|14188.8|14186.8|14196.6|14194.6|14199.6|14197.6|14186|14184|476
1645194480000|2022-02-18 14:28:00|14196.5|14194.5|14206.3|14204.3|14212.3|14210.3|14196.1|14194.1|779
1645194490000|2022-02-18 14:28:10|14204.8|14202.8|14207.3|14205.3|14208.2|14206.2|14199.2|14197.2|449
1645194500000|2022-02-18 14:28:20|14205.8|14203.8|14205.6|14203.6|14206|14204|14198.2|14196.2|334
1645194510000|2022-02-18 14:28:30|14205.5|14203.5|14202.1|14200.1|14206.6|14204.6|14202|14200|191
1645194520000|2022-02-18 14:28:40|14201.8|14199.8|14209.3|14207.3|14209.3|14207.3|14201.6|14199.6|178
1645194530000|2022-02-18 14:28:50|14209.2|14207.2|14207.8|14205.8|14209.2|14207.2|14205.5|14203.5|128
1645194540000|2022-02-18 14:29:00|14208.1|14206.1|14204.8|14202.8|14210.1|14208.1|14204.3|14202.3|204
1645194550000|2022-02-18 14:29:10|14204.6|14202.6|14207.3|14205.3|14207.7|14205.7|14204.6|14202.6|119
1645194560000|2022-02-18 14:29:20|14207.6|14205.6|14208.1|14206.1|14208.6|14206.6|14206.7|14204.7|176
1645194570000|2022-02-18 14:29:30|14208|14206|14212.2|14210.2|14213.3|14211.3|14208|14206|230
1645194580000|2022-02-18 14:29:40|14212.3|14210.3|14214.8|14212.8|14217|14215|14212.3|14210.3|373
1645194590000|2022-02-18 14:29:50|14215.8|14213.8|14213.6|14211.6|14218.3|14216.3|14213.6|14211.6|525
1645194600000|2022-02-18 14:30:00|14213|14211|14214.5|14213.5|14220.8|14219.8|14210.1|14209.1|1491
1645194610000|2022-02-18 14:30:10|14215.7|14214.7|14210.7|14209.7|14216.1|14215.1|14203.8|14202.8|1118
1645194620000|2022-02-18 14:30:20|14210.8|14209.8|14209.2|14208.2|14212.1|14211.1|14204.7|14203.7|582
1645194630000|2022-02-18 14:30:30|14208.8|14207.8|14212|14211|14220|14219|14207.6|14206.6|628
1645194640000|2022-02-18 14:30:40|14211.8|14210.8|14204.2|14203.2|14216.6|14215.6|14202.8|14201.8|501
1645194650000|2022-02-18 14:30:50|14203|14202|14210.2|14209.2|14211.1|14210.1|14202.3|14201.3|508
1645194660000|2022-02-18 14:31:00|14210.5|14209.5|14207.1|14206.1|14217.3|14216.3|14199.8|14198.8|933
1645194670000|2022-02-18 14:31:10|14206.2|14205.2|14220.7|14219.7|14222|14221|14203.8|14202.8|579
1645194680000|2022-02-18 14:31:20|14220.8|14219.8|14221.8|14220.8|14226.1|14225.1|14219.7|14218.7|807
1645194690000|2022-02-18 14:31:30|14221.5|14220.5|14222.5|14221.5|14225.5|14224.5|14218.1|14217.1|389
1645194700000|2022-02-18 14:31:40|14222.6|14221.6|14211.7|14210.7|14223.2|14222.2|14211.7|14210.7|404
1645194710000|2022-02-18 14:31:50|14211.2|14210.2|14205.2|14204.2|14212|14211|14204.3|14203.3|437
1645194720000|2022-02-18 14:32:00|14204.6|14203.6|14203|14202|14211.6|14210.6|14201.6|14200.6|606
1645194730000|2022-02-18 14:32:10|14203.1|14202.1|14206.7|14205.7|14207.7|14206.7|14201.2|14200.2|354
1645194740000|2022-02-18 14:32:20|14206.6|14205.6|14204.6|14203.6|14208|14207|14201.8|14200.8|257
1645194750000|2022-02-18 14:32:30|14204.2|14203.2|14200.8|14199.8|14204.5|14203.5|14199.2|14198.2|278
1645194760000|2022-02-18 14:32:40|14201.6|14200.6|14200.5|14199.5|14201.7|14200.7|14196.2|14195.2|321
1645194770000|2022-02-18 14:32:50|14200.3|14199.3|14189.2|14188.2|14200.3|14199.3|14188.7|14187.7|394
1645194780000|2022-02-18 14:33:00|14188.6|14187.6|14185.7|14184.7|14193.5|14192.5|14185.2|14184.2|533
1645194790000|2022-02-18 14:33:10|14185.8|14184.8|14184.5|14183.5|14185.8|14184.8|14179.8|14178.8|440
1645194800000|2022-02-18 14:33:20|14184.7|14183.7|14185.6|14184.6|14186|14185|14172.3|14171.3|875
1645194810000|2022-02-18 14:33:30|14185.8|14184.8|14178|14177|14186.3|14185.3|14177.7|14176.7|437
1645194820000|2022-02-18 14:33:40|14177.7|14176.7|14182.2|14181.2|14183.1|14182.1|14174.8|14173.8|304
1645194830000|2022-02-18 14:33:50|14182.5|14181.5|14179.3|14178.3|14186.8|14185.8|14176.7|14175.7|361
1645194840000|2022-02-18 14:34:00|14179.7|14178.7|14178.5|14177.5|14183.2|14182.2|14176.7|14175.7|412
1645194850000|2022-02-18 14:34:10|14178.2|14177.2|14165.8|14164.8|14178.8|14177.8|14165.6|14164.6|598
1645194860000|2022-02-18 14:34:20|14165.7|14164.7|14169.6|14168.6|14172.7|14171.7|14164.3|14163.3|572
1645194870000|2022-02-18 14:34:30|14169.7|14168.7|14166.3|14165.3|14170|14169|14164|14163|221
1645194880000|2022-02-18 14:34:40|14166.2|14165.2|14159.8|14158.8|14167.5|14166.5|14158.2|14157.2|585
1645194890000|2022-02-18 14:34:50|14160|14159|14158.7|14157.7|14164.3|14163.3|14158.5|14157.5|444
1645194900000|2022-02-18 14:35:00|14159|14158|14156.6|14155.6|14161.5|14160.5|14154.8|14153.8|644
1645194910000|2022-02-18 14:35:10|14156.5|14155.5|14148.8|14147.8|14156.8|14155.8|14148.8|14147.8|588
1645194920000|2022-02-18 14:35:20|14148.7|14147.7|14148.2|14147.2|14150.7|14149.7|14141.6|14140.6|704
1645194930000|2022-02-18 14:35:30|14148.3|14147.3|14151.2|14150.2|14153.3|14152.3|14148.1|14147.1|384
1645194940000|2022-02-18 14:35:40|14151|14150|14143.1|14142.1|14151.5|14150.5|14141.5|14140.5|370
1645194950000|2022-02-18 14:35:50|14143|14142|14138|14137|14143.3|14142.3|14136.2|14135.2|608
1645194960000|2022-02-18 14:36:00|14138.6|14137.6|14143.5|14142.5|14146.2|14145.2|14137.5|14136.5|658
1645194970000|2022-02-18 14:36:10|14143.2|14142.2|14138.3|14137.3|14144.5|14143.5|14138.3|14137.3|272
1645194980000|2022-02-18 14:36:20|14138.7|14137.7|14129.3|14128.3|14139.5|14138.5|14129.3|14128.3|738
1645194990000|2022-02-18 14:36:30|14129.5|14128.5|14138.1|14137.1|14139|14138|14128.7|14127.7|551
1645195000000|2022-02-18 14:36:40|14138|14137|14140.7|14139.7|14141.7|14140.7|14134.7|14133.7|386
1645195010000|2022-02-18 14:36:50|14141|14140|14144.7|14143.7|14145.6|14144.6|14139.6|14138.6|435
1645195020000|2022-02-18 14:37:00|14144.2|14143.2|14146.1|14145.1|14154|14153|14144.2|14143.2|794
1645195030000|2022-02-18 14:37:10|14145.1|14144.1|14151.3|14150.3|14154.1|14153.1|14143.8|14142.8|371
1645195040000|2022-02-18 14:37:20|14151.2|14150.2|14154.1|14153.1|14155.5|14154.5|14146.5|14145.5|421
1645195050000|2022-02-18 14:37:30|14154.5|14153.5|14156|14155|14159.6|14158.6|14153.5|14152.5|501
1645195060000|2022-02-18 14:37:40|14156.3|14155.3|14153.7|14152.7|14156.8|14155.8|14153|14152|334
1645195070000|2022-02-18 14:37:50|14153.2|14152.2|14151.1|14150.1|14155.1|14154.1|14149.3|14148.3|228
1645195080000|2022-02-18 14:38:00|14151.2|14150.2|14157.6|14156.6|14162.8|14161.8|14151.2|14150.2|521
1645195090000|2022-02-18 14:38:10|14156.8|14155.8|14173.3|14172.3|14174|14173|14156.8|14155.8|674
1645195100000|2022-02-18 14:38:20|14172.6|14171.6|14168.2|14167.2|14174.3|14173.3|14165.1|14164.1|619
1645195110000|2022-02-18 14:38:30|14168.3|14167.3|14164.1|14163.1|14168.7|14167.7|14163|14162|282
1645195120000|2022-02-18 14:38:40|14164|14163|14160|14159|14165.2|14164.2|14156.6|14155.6|348
1645195130000|2022-02-18 14:38:50|14159.7|14158.7|14156|14155|14161.1|14160.1|14155|14154|271
1645195140000|2022-02-18 14:39:00|14155.7|14154.7|14150.1|14149.1|14157.2|14156.2|14150.1|14149.1|423
1645195150000|2022-02-18 14:39:10|14150|14149|14156.5|14155.5|14156.6|14155.6|14146.8|14145.8|421
1645195160000|2022-02-18 14:39:20|14155.8|14154.8|14151.5|14150.5|14155.8|14154.8|14145.5|14144.5|368
1645195170000|2022-02-18 14:39:30|14150.7|14149.7|14145.3|14144.3|14151.6|14150.6|14143.1|14142.1|303
1645195180000|2022-02-18 14:39:40|14145.6|14144.6|14143.6|14142.6|14148.8|14147.8|14143.6|14142.6|272
1645195190000|2022-02-18 14:39:50|14143|14142|14140.8|14139.8|14145|14144|14139.7|14138.7|276
1645195200000|2022-02-18 14:40:00|14141.2|14140.2|14139.6|14138.6|14144.7|14143.7|14132.3|14131.3|1225
1645195210000|2022-02-18 14:40:10|14139.7|14138.7|14140|14139|14142.2|14141.2|14134.2|14133.2|501
1645195220000|2022-02-18 14:40:20|14139.5|14138.5|14135|14134|14139.7|14138.7|14133.8|14132.8|243
1645195230000|2022-02-18 14:40:30|14134.7|14133.7|14132.5|14131.5|14135.7|14134.7|14131.1|14130.1|262
1645195240000|2022-02-18 14:40:40|14132.3|14131.3|14130.2|14129.2|14134.2|14133.2|14130.1|14129.1|300
1645195250000|2022-02-18 14:40:50|14129.7|14128.7|14122.8|14121.8|14134.2|14133.2|14121.2|14120.2|740
1645195260000|2022-02-18 14:41:00|14122.5|14121.5|14116|14115|14123.2|14122.2|14114.8|14113.8|673
1645195270000|2022-02-18 14:41:10|14116.5|14115.5|14109.8|14108.8|14117.6|14116.6|14108.2|14107.2|1033
1645195280000|2022-02-18 14:41:20|14109.6|14108.6|14106|14105|14110.5|14109.5|14103.2|14102.2|642
1645195290000|2022-02-18 14:41:30|14106.1|14105.1|14101.1|14100.1|14106.5|14105.5|14100.5|14099.5|524
1645195300000|2022-02-18 14:41:40|14101|14100|14101.5|14100.5|14104.3|14103.3|14099.3|14098.3|710
1645195310000|2022-02-18 14:41:50|14101.7|14100.7|14103.2|14102.2|14106.1|14105.1|14101.2|14100.2|310
1645195320000|2022-02-18 14:42:00|14103|14102|14100.2|14099.2|14103|14102|14096.6|14095.6|460
1645195330000|2022-02-18 14:42:10|14100.5|14099.5|14105.8|14104.8|14109|14108|14098.3|14097.3|462
1645195340000|2022-02-18 14:42:20|14105.7|14104.7|14104.5|14103.5|14111.2|14110.2|14104.1|14103.1|403
1645195350000|2022-02-18 14:42:30|14104.7|14103.7|14109.6|14108.6|14109.6|14108.6|14103.3|14102.3|230
1645195360000|2022-02-18 14:42:40|14109.3|14108.3|14108.5|14107.5|14110.6|14109.6|14105.1|14104.1|218
1645195370000|2022-02-18 14:42:50|14108.3|14107.3|14103.8|14102.8|14113|14112|14103.5|14102.5|299
1645195380000|2022-02-18 14:43:00|14104|14103|14111.7|14110.7|14113.8|14112.8|14103.2|14102.2|366
1645195390000|2022-02-18 14:43:10|14112|14111|14105|14104|14114.5|14113.5|14104.3|14103.3|450
1645195400000|2022-02-18 14:43:20|14105.5|14104.5|14110|14109|14111.6|14110.6|14103.8|14102.8|233
1645195410000|2022-02-18 14:43:30|14110.7|14109.7|14110.8|14109.8|14114.3|14113.3|14109.7|14108.7|237
1645195420000|2022-02-18 14:43:40|14109.1|14108.1|14108|14107|14110|14109|14104.2|14103.2|237
1645195430000|2022-02-18 14:43:50|14108.2|14107.2|14107.5|14106.5|14108.7|14107.7|14103.1|14102.1|302
1645195440000|2022-02-18 14:44:00|14107.7|14106.7|14117.1|14116.1|14117.3|14116.3|14107.7|14106.7|342
1645195450000|2022-02-18 14:44:10|14117.2|14116.2|14114.5|14113.5|14124.6|14123.6|14114|14113|611
1645195460000|2022-02-18 14:44:20|14114.3|14113.3|14116|14115|14120.2|14119.2|14114.2|14113.2|260
1645195470000|2022-02-18 14:44:30|14116.2|14115.2|14116.1|14115.1|14118.8|14117.8|14111.8|14110.8|256
1645195480000|2022-02-18 14:44:40|14116.2|14115.2|14113.1|14112.1|14116.8|14115.8|14110.8|14109.8|209
1645195490000|2022-02-18 14:44:50|14113.5|14112.5|14112.2|14111.2|14113.5|14112.5|14108.7|14107.7|228
1645195500000|2022-02-18 14:45:00|14113.7|14112.7|14114|14113|14119.7|14118.7|14110.5|14109.5|466
1645195510000|2022-02-18 14:45:10|14113.7|14112.7|14103.8|14102.8|14114.6|14113.6|14101.5|14100.5|465
1645195520000|2022-02-18 14:45:20|14104.2|14103.2|14117|14116|14118.1|14117.1|14103|14102|429
1645195530000|2022-02-18 14:45:30|14116|14115|14115|14114|14120|14119|14110.6|14109.6|306
1645195540000|2022-02-18 14:45:40|14115.1|14114.1|14116.5|14115.5|14117.6|14116.6|14113.7|14112.7|119
1645195550000|2022-02-18 14:45:50|14116.3|14115.3|14115.2|14114.2|14117.7|14116.7|14113.7|14112.7|143
1645195560000|2022-02-18 14:46:00|14115.1|14114.1|14121.8|14120.8|14124.1|14123.1|14112.5|14111.5|392
1645195570000|2022-02-18 14:46:10|14121.7|14120.7|14115.3|14114.3|14123.1|14122.1|14113.6|14112.6|314
1645195580000|2022-02-18 14:46:20|14115.6|14114.6|14118.7|14117.7|14120.1|14119.1|14110.7|14109.7|223
1645195590000|2022-02-18 14:46:30|14119.7|14118.7|14115.5|14114.5|14121.6|14120.6|14113.5|14112.5|222
1645195600000|2022-02-18 14:46:40|14115.1|14114.1|14126.5|14125.5|14133.6|14132.6|14115.1|14114.1|741
1645195610000|2022-02-18 14:46:50|14126.8|14125.8|14125.6|14124.6|14127|14126|14123.2|14122.2|218
1645195620000|2022-02-18 14:47:00|14125.3|14124.3|14131|14130|14132|14131|14120.6|14119.6|388
1645195630000|2022-02-18 14:47:10|14131.2|14130.2|14136.2|14135.2|14136.2|14135.2|14130|14129|414
1645195640000|2022-02-18 14:47:20|14136.5|14135.5|14135|14134|14137.1|14136.1|14131|14130|345
1645195650000|2022-02-18 14:47:30|14134.8|14133.8|14137.5|14136.5|14139.6|14138.6|14133.5|14132.5|498
1645195660000|2022-02-18 14:47:40|14137.6|14136.6|14140.8|14139.8|14150.2|14149.2|14137.6|14136.6|665
1645195670000|2022-02-18 14:47:50|14140.7|14139.7|14145.7|14144.7|14147.1|14146.1|14137.2|14136.2|346
1645195680000|2022-02-18 14:48:00|14145.5|14144.5|14138|14137|14146.7|14145.7|14137.1|14136.1|333
1645195690000|2022-02-18 14:48:10|14137.2|14136.2|14142.1|14141.1|14144.3|14143.3|14136.8|14135.8|274
1645195700000|2022-02-18 14:48:20|14141.2|14140.2|14137.6|14136.6|14141.7|14140.7|14136.8|14135.8|268
1645195710000|2022-02-18 14:48:30|14137.2|14136.2|14145.6|14144.6|14146.5|14145.5|14134.2|14133.2|259
1645195720000|2022-02-18 14:48:40|14145.2|14144.2|14147|14146|14153.7|14152.7|14144.2|14143.2|411
1645195730000|2022-02-18 14:48:50|14147.1|14146.1|14141|14140|14147.7|14146.7|14140.5|14139.5|221
1645195740000|2022-02-18 14:49:00|14141.2|14140.2|14135.2|14134.2|14143.2|14142.2|14134|14133|280
1645195750000|2022-02-18 14:49:10|14135.5|14134.5|14133.8|14132.8|14138.3|14137.3|14131.6|14130.6|210
1645195760000|2022-02-18 14:49:20|14134|14133|14135.5|14134.5|14139|14138|14130.7|14129.7|294
1645195770000|2022-02-18 14:49:30|14135.2|14134.2|14136.2|14135.2|14142.6|14141.6|14134.6|14133.6|210
1645195780000|2022-02-18 14:49:40|14136|14135|14138.2|14137.2|14139.2|14138.2|14134.6|14133.6|160
1645195790000|2022-02-18 14:49:50|14137.2|14136.2|14147.8|14146.8|14147.8|14146.8|14136.8|14135.8|252
1645195800000|2022-02-18 14:50:00|14148.2|14147.2|14153.8|14152.8|14156.8|14155.8|14148.1|14147.1|564
1645195810000|2022-02-18 14:50:10|14154.5|14153.5|14161.5|14160.5|14165.1|14164.1|14153.5|14152.5|890
1645195820000|2022-02-18 14:50:20|14162.2|14161.2|14158|14157|14165.6|14164.6|14157.8|14156.8|454
1645195830000|2022-02-18 14:50:30|14157.8|14156.8|14158.7|14157.7|14162.1|14161.1|14156.7|14155.7|336
1645195840000|2022-02-18 14:50:40|14158.8|14157.8|14160.2|14159.2|14165.2|14164.2|14157|14156|258
1645195850000|2022-02-18 14:50:50|14160.5|14159.5|14163.5|14162.5|14167.2|14166.2|14158.2|14157.2|317
1645195860000|2022-02-18 14:51:00|14164.7|14163.7|14168|14167|14171.6|14170.6|14162.5|14161.5|454
1645195870000|2022-02-18 14:51:10|14167.5|14166.5|14171.8|14170.8|14172.8|14171.8|14167|14166|336
1645195880000|2022-02-18 14:51:20|14171.2|14170.2|14169.5|14168.5|14173.7|14172.7|14167.8|14166.8|321
1645195890000|2022-02-18 14:51:30|14169|14168|14170.6|14169.6|14175.3|14174.3|14167.2|14166.2|287
1645195900000|2022-02-18 14:51:40|14170.8|14169.8|14168.6|14167.6|14171|14170|14164.5|14163.5|289
1645195910000|2022-02-18 14:51:50|14168|14167|14168.6|14167.6|14171.1|14170.1|14163.7|14162.7|263
1645195920000|2022-02-18 14:52:00|14169.2|14168.2|14164.7|14163.7|14171|14170|14162.5|14161.5|284
1645195930000|2022-02-18 14:52:10|14164.6|14163.6|14165|14164|14166.3|14165.3|14162.3|14161.3|228
1645195940000|2022-02-18 14:52:20|14165.1|14164.1|14166.7|14165.7|14168.2|14167.2|14161.6|14160.6|248
1645195950000|2022-02-18 14:52:30|14167|14166|14175.5|14174.5|14178.5|14177.5|14166.5|14165.5|618
1645195960000|2022-02-18 14:52:40|14175.6|14174.6|14182.2|14181.2|14183.1|14182.1|14173.7|14172.7|396
1645195970000|2022-02-18 14:52:50|14182.6|14181.6|14179.5|14178.5|14182.7|14181.7|14177.3|14176.3|297
1645195980000|2022-02-18 14:53:00|14179.7|14178.7|14187.8|14186.8|14189.3|14188.3|14178.7|14177.7|575
1645195990000|2022-02-18 14:53:10|14188|14187|14194.2|14193.2|14194.3|14193.3|14187|14186|408
1645196000000|2022-02-18 14:53:20|14195|14194|14196.5|14195.5|14197|14196|14192|14191|428
1645196010000|2022-02-18 14:53:30|14196.6|14195.6|14199.1|14198.1|14199.8|14198.8|14196.3|14195.3|376
1645196020000|2022-02-18 14:53:40|14199.2|14198.2|14203.2|14202.2|14204.6|14203.6|14197.6|14196.6|420
1645196030000|2022-02-18 14:53:50|14203|14202|14207.3|14206.3|14207.5|14206.5|14200.8|14199.8|504
1645196040000|2022-02-18 14:54:00|14207.5|14206.5|14198|14197|14207.6|14206.6|14197.8|14196.8|700
1645196050000|2022-02-18 14:54:10|14198.2|14197.2|14197|14196|14200.8|14199.8|14194.7|14193.7|344
1645196060000|2022-02-18 14:54:20|14197.1|14196.1|14198.5|14197.5|14199.8|14198.8|14194.8|14193.8|204
1645196070000|2022-02-18 14:54:30|14198.3|14197.3|14198.6|14197.6|14202|14201|14197.7|14196.7|208
1645196080000|2022-02-18 14:54:40|14199.2|14198.2|14205.1|14204.1|14205.5|14204.5|14198.2|14197.2|251
1645196090000|2022-02-18 14:54:50|14205.2|14204.2|14214.5|14213.5|14218.1|14217.1|14205.2|14204.2|719
1645196100000|2022-02-18 14:55:00|14214.6|14213.6|14226|14225|14228.7|14227.7|14213.7|14212.7|944
1645196110000|2022-02-18 14:55:10|14225.5|14224.5|14213.5|14212.5|14225.5|14224.5|14213.1|14212.1|692
1645196120000|2022-02-18 14:55:20|14214|14213|14206.3|14205.3|14214.5|14213.5|14201|14200|766
1645196130000|2022-02-18 14:55:30|14206.2|14205.2|14202.7|14201.7|14207|14206|14199.5|14198.5|357
1645196140000|2022-02-18 14:55:40|14202.3|14201.3|14203|14202|14203.2|14202.2|14199|14198|319
1645196150000|2022-02-18 14:55:50|14202.8|14201.8|14201.3|14200.3|14204.1|14203.1|14199.8|14198.8|208
1645196160000|2022-02-18 14:56:00|14201.5|14200.5|14201.7|14200.7|14206.7|14205.7|14199.6|14198.6|368
1645196170000|2022-02-18 14:56:10|14202.2|14201.2|14212.8|14211.8|14213|14212|14201.7|14200.7|316
1645196180000|2022-02-18 14:56:20|14213|14212|14212.1|14211.1|14216.7|14215.7|14210.5|14209.5|376
1645196190000|2022-02-18 14:56:30|14212.2|14211.2|14207.1|14206.1|14213|14212|14205.5|14204.5|233
1645196200000|2022-02-18 14:56:40|14207.2|14206.2|14206|14205|14208.7|14207.7|14201.5|14200.5|278
1645196210000|2022-02-18 14:56:50|14205.7|14204.7|14203.1|14202.1|14205.8|14204.8|14199.7|14198.7|250
1645196220000|2022-02-18 14:57:00|14202.1|14201.1|14207.7|14206.7|14210.6|14209.6|14200.3|14199.3|326
1645196230000|2022-02-18 14:57:10|14208.1|14207.1|14206.7|14205.7|14212|14211|14204|14203|202
1645196240000|2022-02-18 14:57:20|14206.5|14205.5|14201.7|14200.7|14209|14208|14201.1|14200.1|208
1645196250000|2022-02-18 14:57:30|14201.8|14200.8|14199|14198|14202.5|14201.5|14197.5|14196.5|307
1645196260000|2022-02-18 14:57:40|14198.8|14197.8|14196.7|14195.7|14200|14199|14194.5|14193.5|335
1645196270000|2022-02-18 14:57:50|14196.2|14195.2|14201.7|14200.7|14203.7|14202.7|14195.8|14194.8|238
1645196280000|2022-02-18 14:58:00|14202|14201|14193.8|14192.8|14202|14201|14192.8|14191.8|316
1645196290000|2022-02-18 14:58:10|14193.6|14192.6|14195|14194|14196.8|14195.8|14192.1|14191.1|176
1645196300000|2022-02-18 14:58:20|14195.7|14194.7|14196.8|14195.8|14200.8|14199.8|14195.2|14194.2|172
1645196310000|2022-02-18 14:58:30|14194.8|14193.8|14195.2|14194.2|14196.5|14195.5|14192.6|14191.6|221
1645196320000|2022-02-18 14:58:40|14195.3|14194.3|14189.2|14188.2|14195.3|14194.3|14188.1|14187.1|398
1645196330000|2022-02-18 14:58:50|14188.7|14187.7|14187.7|14186.7|14190.7|14189.7|14186.6|14185.6|221
1645196340000|2022-02-18 14:59:00|14187.8|14186.8|14186|14185|14191.6|14190.6|14185.1|14184.1|356
1645196350000|2022-02-18 14:59:10|14185.8|14184.8|14190.1|14189.1|14192|14191|14184.1|14183.1|374
1645196360000|2022-02-18 14:59:20|14190|14189|14193.8|14192.8|14196.3|14195.3|14188.7|14187.7|290
1645196370000|2022-02-18 14:59:30|14193.7|14192.7|14192.1|14191.1|14196.1|14195.1|14191.8|14190.8|180
1645196380000|2022-02-18 14:59:40|14192.5|14191.5|14196.3|14195.3|14198.2|14197.2|14192.5|14191.5|154
1645196390000|2022-02-18 14:59:50|14195.8|14194.8|14193.5|14192.5|14196.3|14195.3|14192.1|14191.1|167
1645196400000|2022-02-18 15:00:00|14193.3|14192.3|14187.7|14186.7|14196.8|14195.8|14186.7|14185.7|334
1645196410000|2022-02-18 15:00:10|14189.6|14188.6|14194.8|14193.8|14195.7|14194.7|14187.5|14186.5|158
1645196420000|2022-02-18 15:00:20|14195|14194|14196.2|14195.2|14203.2|14202.2|14194.5|14193.5|388
1645196430000|2022-02-18 15:00:30|14196.3|14195.3|14182.2|14181.2|14196.8|14195.8|14182.2|14181.2|349
1645196440000|2022-02-18 15:00:40|14182|14181|14176.2|14175.2|14182.8|14181.8|14174.3|14173.3|596
1645196450000|2022-02-18 15:00:50|14176.8|14175.8|14174.5|14173.5|14178|14177|14170.7|14169.7|851
1645196460000|2022-02-18 15:01:00|14175.1|14174.1|14172.3|14171.3|14177|14176|14170.2|14169.2|359
1645196470000|2022-02-18 15:01:10|14173|14172|14173.3|14172.3|14175.7|14174.7|14166.8|14165.8|421
1645196480000|2022-02-18 15:01:20|14172.7|14171.7|14170.1|14169.1|14172.7|14171.7|14165.6|14164.6|282
1645196490000|2022-02-18 15:01:30|14170|14169|14168|14167|14172|14171|14167.1|14166.1|298
1645196500000|2022-02-18 15:01:40|14167.7|14166.7|14165.2|14164.2|14170|14169|14162.8|14161.8|343
1645196510000|2022-02-18 15:01:50|14165.7|14164.7|14163.8|14162.8|14167.1|14166.1|14162.8|14161.8|418
1645196520000|2022-02-18 15:02:00|14163|14162|14160|14159|14166.1|14165.1|14159|14158|507
1645196530000|2022-02-18 15:02:10|14160.2|14159.2|14163|14162|14164.1|14163.1|14155.6|14154.6|576
1645196540000|2022-02-18 15:02:20|14162.7|14161.7|14161.3|14160.3|14163.5|14162.5|14158.7|14157.7|168
1645196550000|2022-02-18 15:02:30|14161.5|14160.5|14166.7|14165.7|14167.8|14166.8|14161|14160|382
1645196560000|2022-02-18 15:02:40|14166.8|14165.8|14167.6|14166.6|14170.2|14169.2|14166.2|14165.2|304
1645196570000|2022-02-18 15:02:50|14167.5|14166.5|14168.7|14167.7|14171|14170|14166.5|14165.5|145
1645196580000|2022-02-18 15:03:00|14168.6|14167.6|14168.2|14167.2|14174.2|14173.2|14167|14166|338
1645196590000|2022-02-18 15:03:10|14168.7|14167.7|14162.2|14161.2|14168.8|14167.8|14160.1|14159.1|240
1645196600000|2022-02-18 15:03:20|14162|14161|14165.2|14164.2|14166|14165|14161.8|14160.8|178
1645196610000|2022-02-18 15:03:30|14165.6|14164.6|14163|14162|14168.7|14167.7|14161.8|14160.8|149
1645196620000|2022-02-18 15:03:40|14163.1|14162.1|14153.7|14152.7|14163.1|14162.1|14151.7|14150.7|498
1645196630000|2022-02-18 15:03:50|14153.5|14152.5|14155.2|14154.2|14155.2|14154.2|14152.2|14151.2|267
1645196640000|2022-02-18 15:04:00|14154.6|14153.6|14161|14160|14165.3|14164.3|14154.6|14153.6|358
1645196650000|2022-02-18 15:04:10|14161.2|14160.2|14162.5|14161.5|14165.2|14164.2|14160.5|14159.5|232
1645196660000|2022-02-18 15:04:20|14162.2|14161.2|14157.7|14156.7|14164.1|14163.1|14157|14156|165
1645196670000|2022-02-18 15:04:30|14157.8|14156.8|14159.2|14158.2|14161.7|14160.7|14155|14154|228
1645196680000|2022-02-18 15:04:40|14158.7|14157.7|14164.3|14163.3|14164.5|14163.5|14157.8|14156.8|168
1645196690000|2022-02-18 15:04:50|14164.2|14163.2|14164.6|14163.6|14165.3|14164.3|14162.7|14161.7|129
1645196700000|2022-02-18 15:05:00|14164.7|14163.7|14169.2|14168.2|14171.8|14170.8|14164.7|14163.7|402
1645196710000|2022-02-18 15:05:10|14169.1|14168.1|14166.2|14165.2|14171.1|14170.1|14163|14162|348
1645196720000|2022-02-18 15:05:20|14165.7|14164.7|14171.5|14170.5|14172.7|14171.7|14161|14160|271
1645196730000|2022-02-18 15:05:30|14171.6|14170.6|14165.3|14164.3|14172.7|14171.7|14165.2|14164.2|236
1645196740000|2022-02-18 15:05:40|14165.2|14164.2|14169.7|14168.7|14169.7|14168.7|14162.8|14161.8|123
1645196750000|2022-02-18 15:05:50|14169.6|14168.6|14172.5|14171.5|14175.1|14174.1|14167.6|14166.6|243
1645196760000|2022-02-18 15:06:00|14172.7|14171.7|14176.5|14175.5|14179.6|14178.6|14169.2|14168.2|364
1645196770000|2022-02-18 15:06:10|14176.7|14175.7|14172.7|14171.7|14179.7|14178.7|14171.1|14170.1|265
1645196780000|2022-02-18 15:06:20|14172.5|14171.5|14169.5|14168.5|14173.7|14172.7|14166.5|14165.5|249
1645196790000|2022-02-18 15:06:30|14169.2|14168.2|14168.5|14167.5|14172.3|14171.3|14166.5|14165.5|94
1645196800000|2022-02-18 15:06:40|14168.3|14167.3|14164.2|14163.2|14169.2|14168.2|14163.7|14162.7|303
1645196810000|2022-02-18 15:06:50|14164|14163|14161.5|14160.5|14164|14163|14157.5|14156.5|293
1645196820000|2022-02-18 15:07:00|14161.3|14160.3|14163|14162|14169.5|14168.5|14161.2|14160.2|236
1645196830000|2022-02-18 15:07:10|14163.1|14162.1|14145.5|14144.5|14163.6|14162.6|14145.5|14144.5|639
1645196840000|2022-02-18 15:07:20|14145.7|14144.7|14146.7|14145.7|14152.7|14151.7|14143.2|14142.2|609
1645196850000|2022-02-18 15:07:30|14146.3|14145.3|14144.3|14143.3|14147.8|14146.8|14143|14142|391
1645196860000|2022-02-18 15:07:40|14144.5|14143.5|14146.3|14145.3|14148|14147|14143|14142|174
1645196870000|2022-02-18 15:07:50|14146.5|14145.5|14152.6|14151.6|14153.2|14152.2|14145.5|14144.5|260
1645196880000|2022-02-18 15:08:00|14152.5|14151.5|14147.7|14146.7|14155.6|14154.6|14147|14146|223
1645196890000|2022-02-18 15:08:10|14148.3|14147.3|14146.7|14145.7|14151.5|14150.5|14144.8|14143.8|170
1645196900000|2022-02-18 15:08:20|14146.6|14145.6|14143.7|14142.7|14146.7|14145.7|14142.8|14141.8|173
1645196910000|2022-02-18 15:08:30|14143.3|14142.3|14147.7|14146.7|14150|14149|14143.3|14142.3|165
1645196920000|2022-02-18 15:08:40|14147.2|14146.2|14144.5|14143.5|14148.2|14147.2|14144.1|14143.1|141
1645196930000|2022-02-18 15:08:50|14144.7|14143.7|14147.7|14146.7|14147.7|14146.7|14142.7|14141.7|134
1645196940000|2022-02-18 15:09:00|14148.7|14147.7|14146.2|14145.2|14151|14150|14143.2|14142.2|212
1645196950000|2022-02-18 15:09:10|14145.7|14144.7|14145.8|14144.8|14146.3|14145.3|14143.1|14142.1|206
1645196960000|2022-02-18 15:09:20|14145.6|14144.6|14147.1|14146.1|14147.7|14146.7|14139.6|14138.6|507
1645196970000|2022-02-18 15:09:30|14147|14146|14146.3|14145.3|14147.3|14146.3|14143.2|14142.2|164
1645196980000|2022-02-18 15:09:40|14146.5|14145.5|14150.2|14149.2|14150.6|14149.6|14146|14145|150
1645196990000|2022-02-18 15:09:50|14150.1|14149.1|14151.2|14150.2|14151.3|14150.3|14148|14147|148
1645197000000|2022-02-18 15:10:00|14152.4|14151.4|14156.5|14155.5|14160.9|14159.9|14152.4|14151.4|459
1645197010000|2022-02-18 15:10:10|14156|14155|14152.6|14151.6|14157.7|14156.7|14150.4|14149.4|197
1645197020000|2022-02-18 15:10:20|14152.7|14151.7|14163.1|14162.1|14164.5|14163.5|14151|14150|279
1645197030000|2022-02-18 15:10:30|14162.7|14161.7|14163.7|14162.7|14169|14168|14162.7|14161.7|473
1645197040000|2022-02-18 15:10:40|14163.6|14162.6|14158.9|14157.9|14163.6|14162.6|14155.1|14154.1|332
1645197050000|2022-02-18 15:10:50|14158.7|14157.7|14153.9|14152.9|14159.6|14158.6|14153.6|14152.6|177
1645197060000|2022-02-18 15:11:00|14154.1|14153.1|14158.7|14157.7|14159.1|14158.1|14152|14151|192
1645197070000|2022-02-18 15:11:10|14158.6|14157.6|14152.2|14151.2|14159.5|14158.5|14152|14151|160
1645197080000|2022-02-18 15:11:20|14152|14151|14141.2|14140.2|14152.6|14151.6|14141.2|14140.2|433
1645197090000|2022-02-18 15:11:30|14141.1|14140.1|14131.1|14130.1|14141.1|14140.1|14130|14129|653
1645197100000|2022-02-18 15:11:40|14132.1|14131.1|14130.7|14129.7|14136.5|14135.5|14130.2|14129.2|333
1645197110000|2022-02-18 15:11:50|14130.6|14129.6|14125.6|14124.6|14133.2|14132.2|14124.7|14123.7|457
1645197120000|2022-02-18 15:12:00|14125.9|14124.9|14132.7|14131.7|14133|14132|14124|14123|485
1645197130000|2022-02-18 15:12:10|14133.2|14132.2|14133.7|14132.7|14135|14134|14129.6|14128.6|267
1645197140000|2022-02-18 15:12:20|14133.6|14132.6|14125.4|14124.4|14135.5|14134.5|14124.4|14123.4|309
1645197150000|2022-02-18 15:12:30|14125.6|14124.6|14130.1|14129.1|14132.4|14131.4|14125.4|14124.4|212
1645197160000|2022-02-18 15:12:40|14130.5|14129.5|14128.5|14127.5|14132.2|14131.2|14127.7|14126.7|159
1645197170000|2022-02-18 15:12:50|14128.6|14127.6|14129|14128|14129.7|14128.7|14125.4|14124.4|142
1645197180000|2022-02-18 15:13:00|14129.2|14128.2|14128.2|14127.2|14130.5|14129.5|14123.7|14122.7|246
1645197190000|2022-02-18 15:13:10|14128.5|14127.5|14133.2|14132.2|14133.6|14132.6|14128.2|14127.2|294
1645197200000|2022-02-18 15:13:20|14133.4|14132.4|14136.5|14135.5|14137.2|14136.2|14130.7|14129.7|439
1645197210000|2022-02-18 15:13:30|14136.2|14135.2|14132.2|14131.2|14136.7|14135.7|14131.7|14130.7|112
1645197220000|2022-02-18 15:13:40|14132.1|14131.1|14137|14136|14137.4|14136.4|14132.1|14131.1|167
1645197230000|2022-02-18 15:13:50|14136.2|14135.2|14130.7|14129.7|14137.2|14136.2|14130.4|14129.4|297
1645197240000|2022-02-18 15:14:00|14130.2|14129.2|14130.9|14129.9|14132.7|14131.7|14129.4|14128.4|248
1645197250000|2022-02-18 15:14:10|14130|14129|14132.9|14131.9|14135.6|14134.6|14128.7|14127.7|193
1645197260000|2022-02-18 15:14:20|14133|14132|14143.5|14142.5|14144.2|14143.2|14131.7|14130.7|397
1645197270000|2022-02-18 15:14:30|14144.2|14143.2|14146.2|14145.2|14148|14147|14143.4|14142.4|316
1645197280000|2022-02-18 15:14:40|14147.1|14146.1|14145.7|14144.7|14149.1|14148.1|14144.7|14143.7|235
1645197290000|2022-02-18 15:14:50|14145.6|14144.6|14152|14151|14154.7|14153.7|14145.2|14144.2|370
1645197300000|2022-02-18 15:15:00|14152.2|14151.2|14165.2|14164.2|14166.2|14165.2|14146.2|14145.2|664
1645197310000|2022-02-18 15:15:10|14165.4|14164.4|14173.1|14172.1|14180.2|14179.2|14163.9|14162.9|959
1645197320000|2022-02-18 15:15:20|14173|14172|14181.4|14180.4|14182.4|14181.4|14172.2|14171.2|435
1645197330000|2022-02-18 15:15:30|14180.5|14179.5|14183.2|14182.2|14186.5|14185.5|14180.5|14179.5|543
1645197340000|2022-02-18 15:15:40|14183.6|14182.6|14177.5|14176.5|14183.9|14182.9|14176.7|14175.7|277
1645197350000|2022-02-18 15:15:50|14177.4|14176.4|14172.5|14171.5|14178.9|14177.9|14172.2|14171.2|305
1645197360000|2022-02-18 15:16:00|14172.7|14171.7|14169.6|14168.6|14175.1|14174.1|14166.2|14165.2|377
1645197370000|2022-02-18 15:16:10|14169.9|14168.9|14171.5|14170.5|14174.2|14173.2|14168.1|14167.1|203
1645197380000|2022-02-18 15:16:20|14171.2|14170.2|14167.5|14166.5|14171.4|14170.4|14165.7|14164.7|326
1645197390000|2022-02-18 15:16:30|14166.9|14165.9|14154|14153|14166.9|14165.9|14150.2|14149.2|481
1645197400000|2022-02-18 15:16:40|14153.9|14152.9|14148.5|14147.5|14154.9|14153.9|14144.2|14143.2|417
1645197410000|2022-02-18 15:16:50|14147.7|14146.7|14145.9|14144.9|14148.6|14147.6|14142.2|14141.2|323
1645197420000|2022-02-18 15:17:00|14145.7|14144.7|14145.9|14144.9|14148.9|14147.9|14144.6|14143.6|288
1645197430000|2022-02-18 15:17:10|14146|14145|14147.9|14146.9|14152.4|14151.4|14146|14145|315
1645197440000|2022-02-18 15:17:20|14148|14147|14152.9|14151.9|14156.5|14155.5|14147.2|14146.2|236
1645197450000|2022-02-18 15:17:30|14152.7|14151.7|14151|14150|14152.9|14151.9|14148.1|14147.1|152
1645197460000|2022-02-18 15:17:40|14150.9|14149.9|14149.4|14148.4|14152.9|14151.9|14147.2|14146.2|126
1645197470000|2022-02-18 15:17:50|14149.6|14148.6|14150.6|14149.6|14152.4|14151.4|14147.7|14146.7|141
1645197480000|2022-02-18 15:18:00|14150.7|14149.7|14141.9|14140.9|14150.9|14149.9|14140.9|14139.9|380
1645197490000|2022-02-18 15:18:10|14142.1|14141.1|14137.5|14136.5|14142.2|14141.2|14133.5|14132.5|630
1645197500000|2022-02-18 15:18:20|14137.6|14136.6|14138.6|14137.6|14140|14139|14133.7|14132.7|270
1645197510000|2022-02-18 15:18:30|14138.5|14137.5|14140.4|14139.4|14140.4|14139.4|14135.7|14134.7|158
1645197520000|2022-02-18 15:18:40|14140.5|14139.5|14132.4|14131.4|14140.6|14139.6|14131.6|14130.6|279
1645197530000|2022-02-18 15:18:50|14132.2|14131.2|14128.2|14127.2|14134.2|14133.2|14127.6|14126.6|327
1645197540000|2022-02-18 15:19:00|14128.1|14127.1|14123.6|14122.6|14130.2|14129.2|14119.1|14118.1|549
1645197550000|2022-02-18 15:19:10|14124|14123|14129.2|14128.2|14132.1|14131.1|14123.7|14122.7|359
1645197560000|2022-02-18 15:19:20|14129.6|14128.6|14134.6|14133.6|14135.6|14134.6|14128|14127|244
1645197570000|2022-02-18 15:19:30|14134.4|14133.4|14136|14135|14137.4|14136.4|14132.7|14131.7|206
1645197580000|2022-02-18 15:19:40|14135.9|14134.9|14133.9|14132.9|14137.1|14136.1|14133.9|14132.9|127
1645197590000|2022-02-18 15:19:50|14133.2|14132.2|14139.1|14138.1|14140.7|14139.7|14132.7|14131.7|224
1645197600000|2022-02-18 15:20:00|14139|14138|14136.6|14135.6|14139.1|14138.1|14132.7|14131.7|226
1645197610000|2022-02-18 15:20:10|14136.5|14135.5|14133.2|14132.2|14139.2|14138.2|14133|14132|231
1645197620000|2022-02-18 15:20:20|14133.4|14132.4|14136.2|14135.2|14138.5|14137.5|14133.4|14132.4|147
1645197630000|2022-02-18 15:20:30|14136.1|14135.1|14137.6|14136.6|14139.4|14138.4|14136.1|14135.1|119
1645197640000|2022-02-18 15:20:40|14137.7|14136.7|14140.7|14139.7|14142.5|14141.5|14134.6|14133.6|233
1645197650000|2022-02-18 15:20:50|14140.9|14139.9|14145.2|14144.2|14146.7|14145.7|14139.9|14138.9|354
1645197660000|2022-02-18 15:21:00|14145.4|14144.4|14143.5|14142.5|14148|14147|14142.9|14141.9|302
1645197670000|2022-02-18 15:21:10|14143.6|14142.6|14137|14136|14144.2|14143.2|14136.5|14135.5|237
1645197680000|2022-02-18 15:21:20|14137.2|14136.2|14132.2|14131.2|14137.4|14136.4|14130.2|14129.2|259
1645197690000|2022-02-18 15:21:30|14131.6|14130.6|14131.1|14130.1|14132.2|14131.2|14126.7|14125.7|278
1645197700000|2022-02-18 15:21:40|14131|14130|14127.7|14126.7|14131.6|14130.6|14127|14126|158
1645197710000|2022-02-18 15:21:50|14126.6|14125.6|14119.2|14118.2|14127.5|14126.5|14118.5|14117.5|489
1645197720000|2022-02-18 15:22:00|14119.4|14118.4|14117|14116|14119.4|14118.4|14112.2|14111.2|535
1645197730000|2022-02-18 15:22:10|14117.1|14116.1|14120.6|14119.6|14122.4|14121.4|14116.9|14115.9|279
1645197740000|2022-02-18 15:22:20|14120.5|14119.5|14116.5|14115.5|14122.2|14121.2|14114.9|14113.9|170
1645197750000|2022-02-18 15:22:30|14116.2|14115.2|14117.6|14116.6|14119.2|14118.2|14114.7|14113.7|132
1645197760000|2022-02-18 15:22:40|14117.7|14116.7|14111.2|14110.2|14118.2|14117.2|14110.9|14109.9|256
1645197770000|2022-02-18 15:22:50|14111.1|14110.1|14106.2|14105.2|14111.5|14110.5|14101.7|14100.7|741
1645197780000|2022-02-18 15:23:00|14106|14105|14112|14111|14114.9|14113.9|14105.5|14104.5|497
1645197790000|2022-02-18 15:23:10|14112.1|14111.1|14110.9|14109.9|14114.2|14113.2|14108|14107|232
1645197800000|2022-02-18 15:23:20|14111.1|14110.1|14110.1|14109.1|14114.1|14113.1|14108.6|14107.6|154
1645197810000|2022-02-18 15:23:30|14109.6|14108.6|14110.2|14109.2|14111.7|14110.7|14107|14106|138
1645197820000|2022-02-18 15:23:40|14109.9|14108.9|14114.5|14113.5|14116.9|14115.9|14109|14108|204
1645197830000|2022-02-18 15:23:50|14114.4|14113.4|14117.2|14116.2|14119.4|14118.4|14114|14113|220
1645197840000|2022-02-18 15:24:00|14116.7|14115.7|14111.2|14110.2|14119|14118|14111|14110|177
1645197850000|2022-02-18 15:24:10|14111.1|14110.1|14108.5|14107.5|14111.2|14110.2|14105.5|14104.5|268
1645197860000|2022-02-18 15:24:20|14108.7|14107.7|14108.4|14107.4|14112.7|14111.7|14107.1|14106.1|377
1645197870000|2022-02-18 15:24:30|14108.1|14107.1|14111.7|14110.7|14111.7|14110.7|14107.6|14106.6|170
1645197880000|2022-02-18 15:24:40|14111.6|14110.6|14110.4|14109.4|14115.2|14114.2|14108.5|14107.5|213
1645197890000|2022-02-18 15:24:50|14110.2|14109.2|14112|14111|14116.5|14115.5|14110|14109|184
1645197900000|2022-02-18 15:25:00|14112.1|14111.1|14116.2|14115.2|14118.2|14117.2|14111.5|14110.5|242
1645197910000|2022-02-18 15:25:10|14116.1|14115.1|14116.6|14115.6|14117.5|14116.5|14112.9|14111.9|167
1645197920000|2022-02-18 15:25:20|14116.4|14115.4|14115.6|14114.6|14116.7|14115.7|14112.5|14111.5|131
1645197930000|2022-02-18 15:25:30|14115.2|14114.2|14109.1|14108.1|14115.2|14114.2|14108.7|14107.7|311
1645197940000|2022-02-18 15:25:40|14108.6|14107.6|14106|14105|14111|14110|14104.2|14103.2|306
1645197950000|2022-02-18 15:25:50|14106.2|14105.2|14106.7|14105.7|14108.2|14107.2|14105.2|14104.2|212
1645197960000|2022-02-18 15:26:00|14106.9|14105.9|14107|14106|14107.6|14106.6|14104.6|14103.6|142
1645197970000|2022-02-18 15:26:10|14107.4|14106.4|14095.6|14094.6|14108.2|14107.2|14095.6|14094.6|654
1645197980000|2022-02-18 15:26:20|14095.9|14094.9|14109.2|14108.2|14109.4|14108.4|14095.9|14094.9|495
1645197990000|2022-02-18 15:26:30|14110.2|14109.2|14113|14112|14113.9|14112.9|14109.4|14108.4|340
1645198000000|2022-02-18 15:26:40|14113.1|14112.1|14112.2|14111.2|14118|14117|14110.9|14109.9|470
1645198010000|2022-02-18 15:26:50|14112.5|14111.5|14121.1|14120.1|14121.7|14120.7|14112.4|14111.4|271
1645198020000|2022-02-18 15:27:00|14121.9|14120.9|14120.6|14119.6|14125.4|14124.4|14117.2|14116.2|449
1645198030000|2022-02-18 15:27:10|14120.7|14119.7|14118|14117|14122.7|14121.7|14117|14116|200
1645198040000|2022-02-18 15:27:20|14118.9|14117.9|14117.6|14116.6|14123.5|14122.5|14116.7|14115.7|204
1645198050000|2022-02-18 15:27:30|14117.5|14116.5|14114.1|14113.1|14117.5|14116.5|14112.6|14111.6|189
1645198060000|2022-02-18 15:27:40|14113.6|14112.6|14113|14112|14114.4|14113.4|14111|14110|148
1645198070000|2022-02-18 15:27:50|14112.9|14111.9|14113.5|14112.5|14113.6|14112.6|14108.9|14107.9|153
1645198080000|2022-02-18 15:28:00|14113.6|14112.6|14108.7|14107.7|14113.6|14112.6|14106.5|14105.5|178
1645198090000|2022-02-18 15:28:10|14108.5|14107.5|14104.6|14103.6|14108.5|14107.5|14104|14103|195
1645198100000|2022-02-18 15:28:20|14104.5|14103.5|14105.6|14104.6|14107|14106|14104|14103|87
1645198110000|2022-02-18 15:28:30|14105.5|14104.5|14103.6|14102.6|14106.2|14105.2|14101.5|14100.5|191
1645198120000|2022-02-18 15:28:40|14103|14102|14108.2|14107.2|14109.1|14108.1|14101.5|14100.5|228
1645198130000|2022-02-18 15:28:50|14108.9|14107.9|14107.7|14106.7|14111|14110|14107|14106|170
1645198140000|2022-02-18 15:29:00|14107.6|14106.6|14097.4|14096.4|14108.5|14107.5|14097|14096|382
1645198150000|2022-02-18 15:29:10|14098.2|14097.2|14104.5|14103.5|14106.7|14105.7|14097.9|14096.9|315
1645198160000|2022-02-18 15:29:20|14104|14103|14103.9|14102.9|14104.2|14103.2|14098.2|14097.2|201
1645198170000|2022-02-18 15:29:30|14104|14103|14103.4|14102.4|14110.2|14109.2|14103.1|14102.1|294
1645198180000|2022-02-18 15:29:40|14103.2|14102.2|14103|14102|14104.7|14103.7|14101.9|14100.9|67
1645198190000|2022-02-18 15:29:50|14103.1|14102.1|14105.9|14104.9|14106.9|14105.9|14103.1|14102.1|114
1645198200000|2022-02-18 15:30:00|14106|14105|14092.5|14091.5|14106.5|14105.5|14091.4|14090.4|750
1645198210000|2022-02-18 15:30:10|14092.9|14091.9|14084|14083|14092.9|14091.9|14081.5|14080.5|1495
1645198220000|2022-02-18 15:30:20|14083.7|14082.7|14086.1|14085.1|14090.2|14089.2|14082.2|14081.2|578
1645198230000|2022-02-18 15:30:30|14085.9|14084.9|14086.2|14085.2|14088|14087|14083.5|14082.5|293
1645198240000|2022-02-18 15:30:40|14086.5|14085.5|14082.5|14081.5|14086.9|14085.9|14080.5|14079.5|306
1645198250000|2022-02-18 15:30:50|14082.4|14081.4|14077|14076|14083|14082|14075.1|14074.1|595
1645198260000|2022-02-18 15:31:00|14076.7|14075.7|14073|14072|14077.2|14076.2|14072.7|14071.7|491
1645198270000|2022-02-18 15:31:10|14072.7|14071.7|14077.2|14076.2|14077.2|14076.2|14071.4|14070.4|378
1645198280000|2022-02-18 15:31:20|14077|14076|14074.6|14073.6|14077.2|14076.2|14072|14071|294
1645198290000|2022-02-18 15:31:30|14074.5|14073.5|14072.6|14071.6|14074.9|14073.9|14069.9|14068.9|305
1645198300000|2022-02-18 15:31:40|14072.5|14071.5|14073.6|14072.6|14078.2|14077.2|14070.7|14069.7|336
1645198310000|2022-02-18 15:31:50|14073.5|14072.5|14069.5|14068.5|14073.7|14072.7|14067.7|14066.7|380
1645198320000|2022-02-18 15:32:00|14069.1|14068.1|14075.9|14074.9|14078.5|14077.5|14069.1|14068.1|285
1645198330000|2022-02-18 15:32:10|14076|14075|14075.5|14074.5|14079.1|14078.1|14075.4|14074.4|289
1645198340000|2022-02-18 15:32:20|14075.7|14074.7|14077.1|14076.1|14077.5|14076.5|14073.2|14072.2|164
1645198350000|2022-02-18 15:32:30|14076.9|14075.9|14073|14072|14077.2|14076.2|14073|14072|148
1645198360000|2022-02-18 15:32:40|14073.1|14072.1|14068.5|14067.5|14073.6|14072.6|14068|14067|227
1645198370000|2022-02-18 15:32:50|14068.2|14067.2|14065|14064|14068.2|14067.2|14063.2|14062.2|457
1645198380000|2022-02-18 15:33:00|14065.1|14064.1|14067.6|14066.6|14067.6|14066.6|14065|14064|230
1645198390000|2022-02-18 15:33:10|14068.7|14067.7|14072.4|14071.4|14072.5|14071.5|14065.9|14064.9|358
1645198400000|2022-02-18 15:33:20|14072.6|14071.6|14073.7|14072.7|14074.9|14073.9|14071.2|14070.2|175
1645198410000|2022-02-18 15:33:30|14074|14073|14070.4|14069.4|14074.2|14073.2|14068.2|14067.2|178
1645198420000|2022-02-18 15:33:40|14070.5|14069.5|14073.1|14072.1|14073.9|14072.9|14069.2|14068.2|159
1645198430000|2022-02-18 15:33:50|14073|14072|14076.7|14075.7|14078.6|14077.6|14071|14070|204
1645198440000|2022-02-18 15:34:00|14075.7|14074.7|14071.7|14070.7|14079.2|14078.2|14071.7|14070.7|264
1645198450000|2022-02-18 15:34:10|14072.2|14071.2|14074.5|14073.5|14074.9|14073.9|14070.1|14069.1|206
1645198460000|2022-02-18 15:34:20|14074.7|14073.7|14077.7|14076.7|14080.7|14079.7|14074.7|14073.7|293
1645198470000|2022-02-18 15:34:30|14077.9|14076.9|14079.9|14078.9|14080.4|14079.4|14077.2|14076.2|181
1645198480000|2022-02-18 15:34:40|14079.7|14078.7|14078.7|14077.7|14081.2|14080.2|14078|14077|143
1645198490000|2022-02-18 15:34:50|14078.9|14077.9|14074.7|14073.7|14079.5|14078.5|14074.5|14073.5|184
1645198500000|2022-02-18 15:35:00|14075|14074|14074.2|14073.2|14075.2|14074.2|14070.7|14069.7|249
1645198510000|2022-02-18 15:35:10|14074|14073|14078.2|14077.2|14080|14079|14074|14073|229
1645198520000|2022-02-18 15:35:20|14078.1|14077.1|14077.6|14076.6|14080.2|14079.2|14076.9|14075.9|75
1645198530000|2022-02-18 15:35:30|14077.9|14076.9|14078.7|14077.7|14079.1|14078.1|14075.9|14074.9|146
1645198540000|2022-02-18 15:35:40|14079.2|14078.2|14075.5|14074.5|14079.2|14078.2|14074|14073|170
1645198550000|2022-02-18 15:35:50|14075.9|14074.9|14075.5|14074.5|14077.5|14076.5|14074.7|14073.7|72
1645198560000|2022-02-18 15:36:00|14075.4|14074.4|14075.1|14074.1|14079.5|14078.5|14073.2|14072.2|208
1645198570000|2022-02-18 15:36:10|14075.2|14074.2|14071.4|14070.4|14075.2|14074.2|14070.5|14069.5|178
1645198580000|2022-02-18 15:36:20|14071|14070|14070.6|14069.6|14072.4|14071.4|14069.1|14068.1|189
1645198590000|2022-02-18 15:36:30|14069.7|14068.7|14067|14066|14070.5|14069.5|14066.7|14065.7|235
1645198600000|2022-02-18 15:36:40|14067.1|14066.1|14070.2|14069.2|14070.6|14069.6|14066.2|14065.2|131
1645198610000|2022-02-18 15:36:50|14070|14069|14072.9|14071.9|14074|14073|14070|14069|140
1645198620000|2022-02-18 15:37:00|14072.7|14071.7|14063.6|14062.6|14072.7|14071.7|14063.4|14062.4|353
1645198630000|2022-02-18 15:37:10|14063.5|14062.5|14060.2|14059.2|14063.6|14062.6|14056|14055|879
1645198640000|2022-02-18 15:37:20|14060.5|14059.5|14063.9|14062.9|14064.5|14063.5|14060.4|14059.4|209
1645198650000|2022-02-18 15:37:30|14064.1|14063.1|14065.6|14064.6|14066.5|14065.5|14063.9|14062.9|128
1645198660000|2022-02-18 15:37:40|14065.7|14064.7|14072.1|14071.1|14072.6|14071.6|14065|14064|319
1645198670000|2022-02-18 15:37:50|14072.5|14071.5|14072.2|14071.2|14074.7|14073.7|14071|14070|250
1645198680000|2022-02-18 15:38:00|14072.6|14071.6|14072.2|14071.2|14073.5|14072.5|14066.9|14065.9|298
1645198690000|2022-02-18 15:38:10|14072.4|14071.4|14073.5|14072.5|14074.2|14073.2|14071.5|14070.5|174
1645198700000|2022-02-18 15:38:20|14073.6|14072.6|14078|14077|14080.1|14079.1|14073.6|14072.6|319
1645198710000|2022-02-18 15:38:30|14077.7|14076.7|14073.5|14072.5|14078|14077|14073|14072|145
1645198720000|2022-02-18 15:38:40|14073.6|14072.6|14075|14074|14075|14074|14069.1|14068.1|211
1645198730000|2022-02-18 15:38:50|14075.1|14074.1|14073.5|14072.5|14077.4|14076.4|14073.2|14072.2|122
1645198740000|2022-02-18 15:39:00|14071.5|14070.5|14067.4|14066.4|14072.5|14071.5|14067.4|14066.4|264
1645198750000|2022-02-18 15:39:10|14068|14067|14066.2|14065.2|14068.7|14067.7|14065.2|14064.2|185
1645198760000|2022-02-18 15:39:20|14066.1|14065.1|14062.6|14061.6|14068.2|14067.2|14061|14060|334
1645198770000|2022-02-18 15:39:30|14062.7|14061.7|14064.1|14063.1|14066.9|14065.9|14062.7|14061.7|156
1645198780000|2022-02-18 15:39:40|14064|14063|14063.5|14062.5|14065|14064|14063.1|14062.1|107
1645198790000|2022-02-18 15:39:50|14063.6|14062.6|14062.9|14061.9|14063.6|14062.6|14060.1|14059.1|254
1645198800000|2022-02-18 15:40:00|14063.1|14062.1|14062.5|14061.5|14069.7|14068.7|14061.2|14060.2|296
1645198810000|2022-02-18 15:40:10|14063.7|14062.7|14058.5|14057.5|14064.2|14063.2|14058|14057|302
1645198820000|2022-02-18 15:40:20|14058.6|14057.6|14065.2|14064.2|14066.2|14065.2|14057|14056|305
1645198830000|2022-02-18 15:40:30|14065.1|14064.1|14058.6|14057.6|14065.6|14064.6|14057|14056|214
1645198840000|2022-02-18 15:40:40|14058.5|14057.5|14050.5|14049.5|14058.5|14057.5|14048.7|14047.7|843
1645198850000|2022-02-18 15:40:50|14051.2|14050.2|14049.2|14048.2|14053.9|14052.9|14048|14047|322
1645198860000|2022-02-18 15:41:00|14049.7|14048.7|14049.7|14048.7|14050|14049|14044.9|14043.9|597
1645198870000|2022-02-18 15:41:10|14049.6|14048.6|14055.6|14054.6|14057.6|14056.6|14048.6|14047.6|376
1645198880000|2022-02-18 15:41:20|14055.9|14054.9|14061.1|14060.1|14062.7|14061.7|14055.5|14054.5|524
1645198890000|2022-02-18 15:41:30|14061|14060|14057.9|14056.9|14061.5|14060.5|14057.2|14056.2|221
1645198900000|2022-02-18 15:41:40|14057.5|14056.5|14062.4|14061.4|14062.5|14061.5|14057.5|14056.5|348
1645198910000|2022-02-18 15:41:50|14062.2|14061.2|14060|14059|14063.2|14062.2|14060|14059|115
1645198920000|2022-02-18 15:42:00|14060.1|14059.1|14063.5|14062.5|14065.5|14064.5|14060.1|14059.1|250
1645198930000|2022-02-18 15:42:10|14063.7|14062.7|14063.7|14062.7|14067.7|14066.7|14063.1|14062.1|296
1645198940000|2022-02-18 15:42:20|14063.9|14062.9|14059.5|14058.5|14065.1|14064.1|14058.5|14057.5|291
1645198950000|2022-02-18 15:42:30|14059.9|14058.9|14060.7|14059.7|14062.5|14061.5|14055.9|14054.9|272
1645198960000|2022-02-18 15:42:40|14060.6|14059.6|14066.2|14065.2|14072.2|14071.2|14060.6|14059.6|391
1645198970000|2022-02-18 15:42:50|14066.7|14065.7|14064.6|14063.6|14073|14072|14064.1|14063.1|274
1645198980000|2022-02-18 15:43:00|14064.2|14063.2|14065.4|14064.4|14066.9|14065.9|14061.1|14060.1|228
1645198990000|2022-02-18 15:43:10|14065.6|14064.6|14067.9|14066.9|14071.1|14070.1|14063|14062|304
1645199000000|2022-02-18 15:43:20|14067.6|14066.6|14069.5|14068.5|14070.7|14069.7|14067.5|14066.5|97
1645199010000|2022-02-18 15:43:30|14069.6|14068.6|14067.7|14066.7|14070.6|14069.6|14067|14066|100
1645199020000|2022-02-18 15:43:40|14067.9|14066.9|14066.7|14065.7|14068.4|14067.4|14065|14064|104
1645199030000|2022-02-18 15:43:50|14066.6|14065.6|14067.1|14066.1|14073|14072|14066.2|14065.2|194
1645199040000|2022-02-18 15:44:00|14066.6|14065.6|14069.4|14068.4|14070.2|14069.2|14065.2|14064.2|162
1645199050000|2022-02-18 15:44:10|14070|14069|14071.2|14070.2|14071.4|14070.4|14065.1|14064.1|206
1645199060000|2022-02-18 15:44:20|14071|14070|14073|14072|14074.2|14073.2|14067.7|14066.7|338
1645199070000|2022-02-18 15:44:30|14072.7|14071.7|14072|14071|14073|14072|14069.1|14068.1|161
1645199080000|2022-02-18 15:44:40|14071|14070|14078.5|14077.5|14081|14080|14070.6|14069.6|370
1645199090000|2022-02-18 15:44:50|14078.4|14077.4|14079.4|14078.4|14080.5|14079.5|14077.5|14076.5|219
1645199100000|2022-02-18 15:45:00|14079|14078|14078|14077|14081.9|14080.9|14076.5|14075.5|421
1645199110000|2022-02-18 15:45:10|14077.9|14076.9|14076.7|14075.7|14079.2|14078.2|14073.7|14072.7|225
1645199120000|2022-02-18 15:45:20|14077|14076|14075.1|14074.1|14077|14076|14073.7|14072.7|94
1645199130000|2022-02-18 15:45:30|14075|14074|14073.1|14072.1|14077.6|14076.6|14072.2|14071.2|190
1645199140000|2022-02-18 15:45:40|14072.5|14071.5|14067.9|14066.9|14072.5|14071.5|14065.6|14064.6|348
1645199150000|2022-02-18 15:45:50|14068.1|14067.1|14071.2|14070.2|14071.2|14070.2|14066.6|14065.6|133
1645199160000|2022-02-18 15:46:00|14070.7|14069.7|14084|14083|14085.2|14084.2|14070.5|14069.5|382
1645199170000|2022-02-18 15:46:10|14083.7|14082.7|14079.2|14078.2|14084|14083|14078.2|14077.2|335
1645199180000|2022-02-18 15:46:20|14079.1|14078.1|14077.5|14076.5|14082.5|14081.5|14075.2|14074.2|190
1645199190000|2022-02-18 15:46:30|14078|14077|14078|14077|14079.7|14078.7|14073|14072|224
1645199200000|2022-02-18 15:46:40|14078.4|14077.4|14080.2|14079.2|14081.9|14080.9|14073.5|14072.5|209
1645199210000|2022-02-18 15:46:50|14080.4|14079.4|14078.5|14077.5|14082.5|14081.5|14078.5|14077.5|122
1645199220000|2022-02-18 15:47:00|14077.7|14076.7|14074.7|14073.7|14078.7|14077.7|14073.7|14072.7|163
1645199230000|2022-02-18 15:47:10|14074.6|14073.6|14074|14073|14074.7|14073.7|14070.7|14069.7|250
1645199240000|2022-02-18 15:47:20|14074.7|14073.7|14072.7|14071.7|14077.4|14076.4|14072.2|14071.2|183
1645199250000|2022-02-18 15:47:30|14072.9|14071.9|14075.7|14074.7|14077|14076|14071.6|14070.6|136
1645199260000|2022-02-18 15:47:40|14075.6|14074.6|14072|14071|14076|14075|14071.6|14070.6|120
1645199270000|2022-02-18 15:47:50|14071.7|14070.7|14072|14071|14072.6|14071.6|14068.2|14067.2|208
1645199280000|2022-02-18 15:48:00|14071.6|14070.6|14068.5|14067.5|14071.9|14070.9|14067.2|14066.2|156
1645199290000|2022-02-18 15:48:10|14068.6|14067.6|14061.7|14060.7|14068.9|14067.9|14061.2|14060.2|388
1645199300000|2022-02-18 15:48:20|14061.9|14060.9|14061.1|14060.1|14062.7|14061.7|14057|14056|302
1645199310000|2022-02-18 15:48:30|14061.2|14060.2|14061.9|14060.9|14064|14063|14060.2|14059.2|174
1645199320000|2022-02-18 15:48:40|14062|14061|14060.5|14059.5|14064.6|14063.6|14059.1|14058.1|144
1645199330000|2022-02-18 15:48:50|14060.7|14059.7|14064.2|14063.2|14066.7|14065.7|14060.5|14059.5|169
1645199340000|2022-02-18 15:49:00|14064.5|14063.5|14060.2|14059.2|14064.5|14063.5|14059.7|14058.7|151
1645199350000|2022-02-18 15:49:10|14060.4|14059.4|14052.2|14051.2|14062|14061|14052.2|14051.2|357
1645199360000|2022-02-18 15:49:20|14052|14051|14052.1|14051.1|14059.2|14058.2|14052|14051|324
1645199370000|2022-02-18 15:49:30|14052|14051|14045.1|14044.1|14052|14051|14043.5|14042.5|823
1645199380000|2022-02-18 15:49:40|14045.2|14044.2|14046.5|14045.5|14048|14047|14043.7|14042.7|413
1645199390000|2022-02-18 15:49:50|14046.6|14045.6|14059.5|14058.5|14059.6|14058.6|14046|14045|352
1645199400000|2022-02-18 15:50:00|14058|14057|14063.4|14062.4|14066.7|14065.7|14057.9|14056.9|417
1645199410000|2022-02-18 15:50:10|14063.5|14062.5|14069|14068|14069|14068|14059.1|14058.1|345
1645199420000|2022-02-18 15:50:20|14068.5|14067.5|14059.2|14058.2|14071|14070|14057.4|14056.4|372
1645199430000|2022-02-18 15:50:30|14059.1|14058.1|14059.2|14058.2|14061.6|14060.6|14057.4|14056.4|156
1645199440000|2022-02-18 15:50:40|14059.7|14058.7|14056.5|14055.5|14059.9|14058.9|14053.4|14052.4|261
1645199450000|2022-02-18 15:50:50|14055.7|14054.7|14053|14052|14058.4|14057.4|14052.4|14051.4|136
1645199460000|2022-02-18 15:51:00|14052.9|14051.9|14054.6|14053.6|14058.4|14057.4|14045.7|14044.7|928
1645199470000|2022-02-18 15:51:10|14054.2|14053.2|14056.4|14055.4|14057.1|14056.1|14051.2|14050.2|164
1645199480000|2022-02-18 15:51:20|14056.9|14055.9|14053.2|14052.2|14057.5|14056.5|14052.4|14051.4|141
1645199490000|2022-02-18 15:51:30|14051.4|14050.4|14049.5|14048.5|14051.7|14050.7|14048.1|14047.1|207
1645199500000|2022-02-18 15:51:40|14049.4|14048.4|14051.6|14050.6|14052.4|14051.4|14049.1|14048.1|109
1645199510000|2022-02-18 15:51:50|14051.1|14050.1|14054.7|14053.7|14057.9|14056.9|14050.5|14049.5|183
1645199520000|2022-02-18 15:52:00|14054.9|14053.9|14052.5|14051.5|14054.9|14053.9|14050|14049|170
1645199530000|2022-02-18 15:52:10|14052.2|14051.2|14056.4|14055.4|14057|14056|14051.7|14050.7|127
1645199540000|2022-02-18 15:52:20|14056.2|14055.2|14060.5|14059.5|14061|14060|14056.1|14055.1|194
1645199550000|2022-02-18 15:52:30|14060.4|14059.4|14060.6|14059.6|14063.6|14062.6|14057.9|14056.9|204
1645199560000|2022-02-18 15:52:40|14060.9|14059.9|14064.9|14063.9|14065.2|14064.2|14058.5|14057.5|265
1645199570000|2022-02-18 15:52:50|14064.7|14063.7|14064.1|14063.1|14067.4|14066.4|14063|14062|197
1645199580000|2022-02-18 15:53:00|14064.4|14063.4|14074.2|14073.2|14074.7|14073.7|14064.4|14063.4|351
1645199590000|2022-02-18 15:53:10|14074.4|14073.4|14070.1|14069.1|14074.7|14073.7|14067.5|14066.5|249
1645199600000|2022-02-18 15:53:20|14070|14069|14066.5|14065.5|14073.9|14072.9|14066.5|14065.5|231
1645199610000|2022-02-18 15:53:30|14066.6|14065.6|14067.4|14066.4|14068.5|14067.5|14065|14064|183
1645199620000|2022-02-18 15:53:40|14067.5|14066.5|14064.9|14063.9|14068.2|14067.2|14062.1|14061.1|124
1645199630000|2022-02-18 15:53:50|14064.6|14063.6|14058.7|14057.7|14065.1|14064.1|14057.9|14056.9|145
1645199640000|2022-02-18 15:54:00|14058.4|14057.4|14062|14061|14064.2|14063.2|14056.1|14055.1|219
1645199650000|2022-02-18 15:54:10|14060.5|14059.5|14063.1|14062.1|14063.5|14062.5|14059.4|14058.4|113
1645199660000|2022-02-18 15:54:20|14062.9|14061.9|14060.9|14059.9|14063.1|14062.1|14059|14058|70
1645199670000|2022-02-18 15:54:30|14060.6|14059.6|14061.7|14060.7|14065.1|14064.1|14058.6|14057.6|202
1645199680000|2022-02-18 15:54:40|14062.2|14061.2|14065.6|14064.6|14066.6|14065.6|14061.7|14060.7|93
1645199690000|2022-02-18 15:54:50|14065.9|14064.9|14065.2|14064.2|14067|14066|14061.9|14060.9|96
1645199700000|2022-02-18 15:55:00|14065.1|14064.1|14061.7|14060.7|14065.5|14064.5|14061|14060|153
1645199710000|2022-02-18 15:55:10|14061.9|14060.9|14061.4|14060.4|14065.6|14064.6|14060.2|14059.2|127
1645199720000|2022-02-18 15:55:20|14062.2|14061.2|14059.6|14058.6|14064.1|14063.1|14058|14057|160
1645199730000|2022-02-18 15:55:30|14060.1|14059.1|14060.4|14059.4|14061.5|14060.5|14058.4|14057.4|122
1645199740000|2022-02-18 15:55:40|14060.5|14059.5|14065.2|14064.2|14065.6|14064.6|14060|14059|200
1645199750000|2022-02-18 15:55:50|14065.9|14064.9|14061.6|14060.6|14066.5|14065.5|14061.1|14060.1|134
1645199760000|2022-02-18 15:56:00|14061.5|14060.5|14058.6|14057.6|14061.7|14060.7|14056.2|14055.2|226
1645199770000|2022-02-18 15:56:10|14058.7|14057.7|14057|14056|14059.6|14058.6|14054.7|14053.7|157
1645199780000|2022-02-18 15:56:20|14056.9|14055.9|14057.4|14056.4|14058.5|14057.5|14055.5|14054.5|86
1645199790000|2022-02-18 15:56:30|14057.2|14056.2|14056.7|14055.7|14058|14057|14053.9|14052.9|155
1645199800000|2022-02-18 15:56:40|14057.1|14056.1|14062.7|14061.7|14064.2|14063.2|14057|14056|194
1645199810000|2022-02-18 15:56:50|14063.7|14062.7|14070.4|14069.4|14072.2|14071.2|14063.7|14062.7|414
1645199820000|2022-02-18 15:57:00|14070.1|14069.1|14071.9|14070.9|14073.9|14072.9|14068.5|14067.5|261
1645199830000|2022-02-18 15:57:10|14071.5|14070.5|14064.7|14063.7|14071.5|14070.5|14064.2|14063.2|220
1645199840000|2022-02-18 15:57:20|14065.2|14064.2|14068.2|14067.2|14071.2|14070.2|14063.4|14062.4|214
1645199850000|2022-02-18 15:57:30|14068|14067|14058.6|14057.6|14068.4|14067.4|14057.1|14056.1|306
1645199860000|2022-02-18 15:57:40|14058.7|14057.7|14062.2|14061.2|14064.5|14063.5|14056.1|14055.1|332
1645199870000|2022-02-18 15:57:50|14062|14061|14061.9|14060.9|14063.5|14062.5|14059.6|14058.6|99
1645199880000|2022-02-18 15:58:00|14062|14061|14060.9|14059.9|14063|14062|14058.2|14057.2|222
1645199890000|2022-02-18 15:58:10|14060.7|14059.7|14054.2|14053.2|14061.6|14060.6|14054|14053|249
1645199900000|2022-02-18 15:58:20|14054.4|14053.4|14051.9|14050.9|14055.6|14054.6|14049.2|14048.2|348
1645199910000|2022-02-18 15:58:30|14052.2|14051.2|14049.4|14048.4|14052.5|14051.5|14047.7|14046.7|269
1645199920000|2022-02-18 15:58:40|14049.2|14048.2|14052|14051|14052.2|14051.2|14048.7|14047.7|176
1645199930000|2022-02-18 15:58:50|14052.4|14051.4|14051.9|14050.9|14053.7|14052.7|14050.6|14049.6|153
1645199940000|2022-02-18 15:59:00|14051.7|14050.7|14060|14059|14061.7|14060.7|14051.7|14050.7|279
1645199950000|2022-02-18 15:59:10|14060.1|14059.1|14064.4|14063.4|14066.2|14065.2|14056|14055|245
1645199960000|2022-02-18 15:59:20|14063.6|14062.6|14065|14064|14065.2|14064.2|14061.7|14060.7|179
1645199970000|2022-02-18 15:59:30|14064.9|14063.9|14065.6|14064.6|14068.2|14067.2|14063.1|14062.1|266
1645199980000|2022-02-18 15:59:40|14065.7|14064.7|14062.4|14061.4|14065.9|14064.9|14061.5|14060.5|163
1645199990000|2022-02-18 15:59:50|14062.5|14061.5|14058.7|14057.7|14062.5|14061.5|14057.2|14056.2|234
1645200000000|2022-02-18 16:00:00|14059.2|14058.2|14053.7|14052.7|14059.2|14058.2|14053.7|14052.7|236
1645200010000|2022-02-18 16:00:10|14053.9|14052.9|14050|14049|14054.6|14053.6|14050|14049|235
1645200020000|2022-02-18 16:00:20|14050.2|14049.2|14047.5|14046.5|14050.2|14049.2|14044.1|14043.1|543
1645200030000|2022-02-18 16:00:30|14047.7|14046.7|14045.1|14044.1|14047.7|14046.7|14043.4|14042.4|384
1645200040000|2022-02-18 16:00:40|14045|14044|14053.4|14052.4|14056.6|14055.6|14044.5|14043.5|664
1645200050000|2022-02-18 16:00:50|14053.5|14052.5|14051.7|14050.7|14055.2|14054.2|14050.5|14049.5|155
1645200060000|2022-02-18 16:01:00|14052.4|14051.4|14050.2|14049.2|14055.4|14054.4|14047.4|14046.4|357
1645200070000|2022-02-18 16:01:10|14050.5|14049.5|14053.9|14052.9|14055.6|14054.6|14050.2|14049.2|167
1645200080000|2022-02-18 16:01:20|14054|14053|14053.2|14052.2|14057|14056|14052.2|14051.2|206
1645200090000|2022-02-18 16:01:30|14053.1|14052.1|14044.9|14043.9|14053.1|14052.1|14044.2|14043.2|281
1645200100000|2022-02-18 16:01:40|14044.7|14043.7|14043.7|14042.7|14047.7|14046.7|14043.5|14042.5|202
1645200110000|2022-02-18 16:01:50|14043.9|14042.9|14042.2|14041.2|14044.2|14043.2|14038|14037|1059
1645200120000|2022-02-18 16:02:00|14041.6|14040.6|14039.7|14038.7|14045|14044|14038|14037|350
1645200130000|2022-02-18 16:02:10|14040.1|14039.1|14035.5|14034.5|14040.1|14039.1|14034.5|14033.5|490
1645200140000|2022-02-18 16:02:20|14035.4|14034.4|14035|14034|14038.2|14037.2|14033.5|14032.5|422
1645200150000|2022-02-18 16:02:30|14035.4|14034.4|14038.5|14037.5|14041.5|14040.5|14035.4|14034.4|357
1645200160000|2022-02-18 16:02:40|14038.7|14037.7|14036|14035|14041|14040|14036|14035|232
1645200170000|2022-02-18 16:02:50|14035.9|14034.9|14034.2|14033.2|14036|14035|14033.1|14032.1|224
1645200180000|2022-02-18 16:03:00|14034|14033|14032.6|14031.6|14036.1|14035.1|14032.2|14031.2|266
1645200190000|2022-02-18 16:03:10|14032.7|14031.7|14028.6|14027.6|14033.5|14032.5|14028.6|14027.6|297
1645200200000|2022-02-18 16:03:20|14028.7|14027.7|14026.2|14025.2|14030|14029|14026|14025|271
1645200210000|2022-02-18 16:03:30|14026|14025|14020.5|14019.5|14026|14025|14019.9|14018.9|496
1645200220000|2022-02-18 16:03:40|14020.7|14019.7|13999.1|13998.1|14023.5|14022.5|13998.7|13997.7|2286
1645200230000|2022-02-18 16:03:50|13999.7|13998.7|14004|14003|14012.4|14011.4|13991.4|13990.4|2444
1645200240000|2022-02-18 16:04:00|14004.1|14003.1|14010.9|14009.9|14014|14013|13998.9|13997.9|1007
1645200250000|2022-02-18 16:04:10|14011.4|14010.4|14009.2|14008.2|14014.6|14013.6|14007|14006|648
1645200260000|2022-02-18 16:04:20|14009.1|14008.1|14003.9|14002.9|14012|14011|14002.2|14001.2|519
1645200270000|2022-02-18 16:04:30|14004.1|14003.1|14002.1|14001.1|14006.9|14005.9|13999.9|13998.9|416
1645200280000|2022-02-18 16:04:40|14002.7|14001.7|14000.4|13999.4|14003.5|14002.5|13996.1|13995.1|386
1645200290000|2022-02-18 16:04:50|14000.1|13999.1|13996.7|13995.7|14000.1|13999.1|13995.2|13994.2|352
1645200300000|2022-02-18 16:05:00|13996.9|13995.9|13997.2|13996.2|13999.2|13998.2|13992|13991|573
1645200310000|2022-02-18 16:05:10|13997.1|13996.1|14009.7|14008.7|14011.5|14010.5|13997.1|13996.1|538
1645200320000|2022-02-18 16:05:20|14009.9|14008.9|14004.5|14003.5|14009.9|14008.9|14003.1|14002.1|348
1645200330000|2022-02-18 16:05:30|14004.4|14003.4|14004.2|14003.2|14010.4|14009.4|14001.5|14000.5|337
1645200340000|2022-02-18 16:05:40|14004.4|14003.4|14006.5|14005.5|14008.1|14007.1|14002|14001|204
1645200350000|2022-02-18 16:05:50|14006.6|14005.6|14008.1|14007.1|14011.7|14010.7|14005.9|14004.9|251
1645200360000|2022-02-18 16:06:00|14008|14007|14007.5|14006.5|14010.5|14009.5|14002.7|14001.7|322
1645200370000|2022-02-18 16:06:10|14007.1|14006.1|14010.7|14009.7|14014.2|14013.2|14006.9|14005.9|279
1645200380000|2022-02-18 16:06:20|14010.6|14009.6|14025.7|14024.7|14026.1|14025.1|14010.6|14009.6|704
1645200390000|2022-02-18 16:06:30|14026|14025|14018.4|14017.4|14027.9|14026.9|14017.5|14016.5|526
1645200400000|2022-02-18 16:06:40|14018.5|14017.5|14013.6|14012.6|14019.4|14018.4|14011.6|14010.6|253
1645200410000|2022-02-18 16:06:50|14014|14013|14012.4|14011.4|14015.2|14014.2|14011.5|14010.5|211
1645200420000|2022-02-18 16:07:00|14012.5|14011.5|14008.1|14007.1|14013.2|14012.2|14007.1|14006.1|356
1645200430000|2022-02-18 16:07:10|14008|14007|14007.6|14006.6|14012|14011|14006.7|14005.7|236
1645200440000|2022-02-18 16:07:20|14007.5|14006.5|14009.9|14008.9|14011.2|14010.2|14006|14005|170
1645200450000|2022-02-18 16:07:30|14009.6|14008.6|14008.5|14007.5|14009.9|14008.9|14005.5|14004.5|142
1645200460000|2022-02-18 16:07:40|14008.4|14007.4|14013.5|14012.5|14014.4|14013.4|14006.2|14005.2|264
1645200470000|2022-02-18 16:07:50|14013.6|14012.6|14018.6|14017.6|14022.7|14021.7|14013.5|14012.5|360
1645200480000|2022-02-18 16:08:00|14017.9|14016.9|14017|14016|14017.9|14016.9|14009.7|14008.7|294
1645200490000|2022-02-18 16:08:10|14017.2|14016.2|14013|14012|14019.4|14018.4|14009.7|14008.7|208
1645200500000|2022-02-18 16:08:20|14012.9|14011.9|14009.1|14008.1|14012.9|14011.9|14007.5|14006.5|214
1645200510000|2022-02-18 16:08:30|14009|14008|14013.6|14012.6|14014.1|14013.1|14007.5|14006.5|198
1645200520000|2022-02-18 16:08:40|14013.7|14012.7|14012|14011|14014.6|14013.6|14009.6|14008.6|176
1645200530000|2022-02-18 16:08:50|14011.9|14010.9|14010.4|14009.4|14016|14015|14009.4|14008.4|146
1645200540000|2022-02-18 16:09:00|14010.5|14009.5|14009.1|14008.1|14013.7|14012.7|14008.6|14007.6|183
1645200550000|2022-02-18 16:09:10|14008|14007|14000.7|13999.7|14008.5|14007.5|14000.4|13999.4|375
1645200560000|2022-02-18 16:09:20|14001.2|14000.2|14008|14007|14009.7|14008.7|14001.2|14000.2|326
1645200570000|2022-02-18 16:09:30|14008.2|14007.2|14000.2|13999.2|14011|14010|13998.9|13997.9|263
1645200580000|2022-02-18 16:09:40|14000.4|13999.4|14002.7|14001.7|14002.9|14001.9|13998.4|13997.4|279
1645200590000|2022-02-18 16:09:50|14003.2|14002.2|14003.2|14002.2|14005|14004|14001.5|14000.5|117
1645200600000|2022-02-18 16:10:00|14002.6|14001.6|14009.2|14008.2|14009.7|14008.7|14001.6|14000.6|211
1645200610000|2022-02-18 16:10:10|14009|14008|14004.6|14003.6|14014.7|14013.7|14002|14001|522
1645200620000|2022-02-18 16:10:20|14004.4|14003.4|14005|14004|14007.7|14006.7|14002.2|14001.2|151
1645200630000|2022-02-18 16:10:30|14004.5|14003.5|14000.5|13999.5|14006.2|14005.2|14000.4|13999.4|189
1645200640000|2022-02-18 16:10:40|14000.1|13999.1|13986.5|13985.5|14000.1|13999.1|13986.5|13985.5|725
1645200650000|2022-02-18 16:10:50|13987.6|13986.6|13993|13992|13996.1|13995.1|13987.6|13986.6|484
1645200660000|2022-02-18 16:11:00|13993.1|13992.1|13992.9|13991.9|13997.6|13996.6|13991.2|13990.2|289
1645200670000|2022-02-18 16:11:10|13993|13992|13996.7|13995.7|13997.2|13996.2|13989.9|13988.9|280
1645200680000|2022-02-18 16:11:20|13997|13996|14000.7|13999.7|14004.1|14003.1|13997|13996|322
1645200690000|2022-02-18 16:11:30|14001.1|14000.1|14003.2|14002.2|14003.2|14002.2|13999.2|13998.2|166
1645200700000|2022-02-18 16:11:40|14003.7|14002.7|14004.5|14003.5|14006|14005|14000.7|13999.7|206
1645200710000|2022-02-18 16:11:50|14004.6|14003.6|14002.5|14001.5|14005|14004|13999|13998|160
1645200720000|2022-02-18 16:12:00|14002.4|14001.4|14000.5|13999.5|14007.7|14006.7|13999.9|13998.9|270
1645200730000|2022-02-18 16:12:10|14000.4|13999.4|14004.1|14003.1|14005|14004|13998.9|13997.9|105
1645200740000|2022-02-18 16:12:20|14004|14003|14002.7|14001.7|14010.5|14009.5|14002.7|14001.7|299
1645200750000|2022-02-18 16:12:30|14002.6|14001.6|14008.1|14007.1|14010.7|14009.7|14001.7|14000.7|265
1645200760000|2022-02-18 16:12:40|14007.2|14006.2|14004.2|14003.2|14008.5|14007.5|14003.6|14002.6|124
1645200770000|2022-02-18 16:12:50|14004|14003|14007|14006|14009.1|14008.1|14004|14003|174
1645200780000|2022-02-18 16:13:00|14006.2|14005.2|14004.1|14003.1|14010.2|14009.2|14003.7|14002.7|180
1645200790000|2022-02-18 16:13:10|14004.2|14003.2|14006.1|14005.1|14006.6|14005.6|13999.7|13998.7|175
1645200800000|2022-02-18 16:13:20|14006.2|14005.2|14007.7|14006.7|14008.1|14007.1|14003.4|14002.4|187
1645200810000|2022-02-18 16:13:30|14007|14006|14005.4|14004.4|14008.9|14007.9|14003.2|14002.2|168
1645200820000|2022-02-18 16:13:40|14005.2|14004.2|14004.1|14003.1|14006.9|14005.9|14004.1|14003.1|94
1645200830000|2022-02-18 16:13:50|14004.2|14003.2|14000.2|13999.2|14004.9|14003.9|14000.2|13999.2|107
1645200840000|2022-02-18 16:14:00|14001.2|14000.2|14011.5|14010.5|14012.2|14011.2|14000.2|13999.2|301
1645200850000|2022-02-18 16:14:10|14010.7|14009.7|14012.2|14011.2|14013.6|14012.6|14008.7|14007.7|230
1645200860000|2022-02-18 16:14:20|14012.1|14011.1|14010.6|14009.6|14017.5|14016.5|14009.9|14008.9|283
1645200870000|2022-02-18 16:14:30|14010.7|14009.7|14015.9|14014.9|14017.7|14016.7|14010.4|14009.4|252
1645200880000|2022-02-18 16:14:40|14016.2|14015.2|14021.9|14020.9|14022.5|14021.5|14015.2|14014.2|363
1645200890000|2022-02-18 16:14:50|14021.7|14020.7|14018.2|14017.2|14021.9|14020.9|14015|14014|305
1645200900000|2022-02-18 16:15:00|14018.1|14017.1|14016.5|14015.5|14019.5|14018.5|14012.5|14011.5|383
1645200910000|2022-02-18 16:15:10|14016.7|14015.7|14009.1|14008.1|14016.7|14015.7|14008.7|14007.7|322
1645200920000|2022-02-18 16:15:20|14009|14008|14008.1|14007.1|14011.6|14010.6|14006.9|14005.9|163
1645200930000|2022-02-18 16:15:30|14007.9|14006.9|14009.5|14008.5|14012.9|14011.9|14005.4|14004.4|291
1645200940000|2022-02-18 16:15:40|14009.6|14008.6|14006.9|14005.9|14010.2|14009.2|14003.7|14002.7|194
1645200950000|2022-02-18 16:15:50|14006.5|14005.5|14006.5|14005.5|14007.1|14006.1|14002.7|14001.7|178
1645200960000|2022-02-18 16:16:00|14006|14005|14009.4|14008.4|14011.5|14010.5|14002.6|14001.6|276
1645200970000|2022-02-18 16:16:10|14009.2|14008.2|14008|14007|14012.6|14011.6|14007.6|14006.6|161
1645200980000|2022-02-18 16:16:20|14007.9|14006.9|14009.9|14008.9|14010.7|14009.7|14005.2|14004.2|181
1645200990000|2022-02-18 16:16:30|14010|14009|14009|14008|14010.4|14009.4|14006.7|14005.7|106
1645201000000|2022-02-18 16:16:40|14008.9|14007.9|14012.7|14011.7|14013|14012|14008|14007|142
1645201010000|2022-02-18 16:16:50|14013.5|14012.5|14012.2|14011.2|14016.2|14015.2|14011.7|14010.7|225
1645201020000|2022-02-18 16:17:00|14011.9|14010.9|14009.6|14008.6|14013.5|14012.5|14008.6|14007.6|192
1645201030000|2022-02-18 16:17:10|14009.5|14008.5|14015.2|14014.2|14017.2|14016.2|14009.4|14008.4|318
1645201040000|2022-02-18 16:17:20|14015.4|14014.4|14016.4|14015.4|14018.5|14017.5|14013.7|14012.7|231
1645201050000|2022-02-18 16:17:30|14016.5|14015.5|14026|14025|14026.2|14025.2|14015.5|14014.5|494
1645201060000|2022-02-18 16:17:40|14026.2|14025.2|14031.2|14030.2|14031.2|14030.2|14026.2|14025.2|400
1645201070000|2022-02-18 16:17:50|14030.1|14029.1|14028.5|14027.5|14032.4|14031.4|14025.2|14024.2|366
1645201080000|2022-02-18 16:18:00|14028.6|14027.6|14034.5|14033.5|14034.7|14033.7|14027.9|14026.9|338
1645201090000|2022-02-18 16:18:10|14034.7|14033.7|14034.4|14033.4|14036|14035|14030|14029|366
1645201100000|2022-02-18 16:18:20|14034.2|14033.2|14034.7|14033.7|14037|14036|14032|14031|521
1645201110000|2022-02-18 16:18:30|14034.5|14033.5|14035.6|14034.6|14038.2|14037.2|14033.2|14032.2|347
1645201120000|2022-02-18 16:18:40|14035.5|14034.5|14033.4|14032.4|14035.6|14034.6|14031.4|14030.4|214
1645201130000|2022-02-18 16:18:50|14033.1|14032.1|14029|14028|14034.7|14033.7|14029|14028|287
1645201140000|2022-02-18 16:19:00|14029.2|14028.2|14032|14031|14032.9|14031.9|14027.2|14026.2|170
1645201150000|2022-02-18 16:19:10|14032.1|14031.1|14033|14032|14034.7|14033.7|14030.5|14029.5|121
1645201160000|2022-02-18 16:19:20|14032.5|14031.5|14034.7|14033.7|14035|14034|14032.2|14031.2|110
1645201170000|2022-02-18 16:19:30|14034.5|14033.5|14038.5|14037.5|14038.5|14037.5|14034.5|14033.5|243
1645201180000|2022-02-18 16:19:40|14038.2|14037.2|14041.1|14040.1|14041.5|14040.5|14037.7|14036.7|423
1645201190000|2022-02-18 16:19:50|14041|14040|14040.5|14039.5|14041.7|14040.7|14038|14037|191
1645201200000|2022-02-18 16:20:00|14040.2|14039.2|14040.5|14039.5|14043|14042|14038.5|14037.5|269
1645201210000|2022-02-18 16:20:10|14040.7|14039.7|14044.9|14043.9|14047.2|14046.2|14039.4|14038.4|334
1645201220000|2022-02-18 16:20:20|14044.7|14043.7|14049.1|14048.1|14050|14049|14044|14043|426
1645201230000|2022-02-18 16:20:30|14049|14048|14054.7|14053.7|14056.2|14055.2|14048.5|14047.5|531
1645201240000|2022-02-18 16:20:40|14054.5|14053.5|14056.9|14055.9|14057.2|14056.2|14052.9|14051.9|273
1645201250000|2022-02-18 16:20:50|14058.1|14057.1|14055.7|14054.7|14059.9|14058.9|14055.7|14054.7|535
1645201260000|2022-02-18 16:21:00|14055.2|14054.2|14050.9|14049.9|14056.9|14055.9|14050.2|14049.2|347
1645201270000|2022-02-18 16:21:10|14050.7|14049.7|14050.5|14049.5|14051.5|14050.5|14049.2|14048.2|266
1645201280000|2022-02-18 16:21:20|14050.4|14049.4|14049.2|14048.2|14053.7|14052.7|14048.7|14047.7|162
1645201290000|2022-02-18 16:21:30|14049.9|14048.9|14049.6|14048.6|14050.6|14049.6|14047.5|14046.5|267
1645201300000|2022-02-18 16:21:40|14050.1|14049.1|14050.2|14049.2|14051.2|14050.2|14048.7|14047.7|156
1645201310000|2022-02-18 16:21:50|14050|14049|14049.4|14048.4|14052.1|14051.1|14048.2|14047.2|142
1645201320000|2022-02-18 16:22:00|14049.2|14048.2|14054.2|14053.2|14054.2|14053.2|14048.7|14047.7|195
1645201330000|2022-02-18 16:22:10|14054|14053|14049.7|14048.7|14055.5|14054.5|14049.4|14048.4|132
1645201340000|2022-02-18 16:22:20|14049.5|14048.5|14055.4|14054.4|14055.7|14054.7|14049.1|14048.1|209
1645201350000|2022-02-18 16:22:30|14055.2|14054.2|14056.5|14055.5|14058.5|14057.5|14055.1|14054.1|227
1645201360000|2022-02-18 16:22:40|14056.2|14055.2|14056.6|14055.6|14057.7|14056.7|14055|14054|225
1645201370000|2022-02-18 16:22:50|14056.5|14055.5|14057.5|14056.5|14058.7|14057.7|14055|14054|165
1645201380000|2022-02-18 16:23:00|14057.2|14056.2|14058.7|14057.7|14058.7|14057.7|14055.4|14054.4|128
1645201390000|2022-02-18 16:23:10|14058.9|14057.9|14062.5|14061.5|14063|14062|14058.2|14057.2|374
1645201400000|2022-02-18 16:23:20|14062.2|14061.2|14056.2|14055.2|14062.2|14061.2|14055.5|14054.5|227
1645201410000|2022-02-18 16:23:30|14056.4|14055.4|14050|14049|14056.4|14055.4|14048.7|14047.7|291
1645201420000|2022-02-18 16:23:40|14050.4|14049.4|14050.4|14049.4|14051.2|14050.2|14049.4|14048.4|105
1645201430000|2022-02-18 16:23:50|14049.6|14048.6|14053.1|14052.1|14054.7|14053.7|14049.5|14048.5|214
1645201440000|2022-02-18 16:24:00|14053|14052|14048.7|14047.7|14053.5|14052.5|14047.2|14046.2|169
1645201450000|2022-02-18 16:24:10|14048.4|14047.4|14046.9|14045.9|14049|14048|14046.6|14045.6|227
1645201460000|2022-02-18 16:24:20|14047|14046|14044.1|14043.1|14050.5|14049.5|14043.7|14042.7|254
1645201470000|2022-02-18 16:24:30|14043.7|14042.7|14044.5|14043.5|14045.5|14044.5|14042|14041|277
1645201480000|2022-02-18 16:24:40|14044.2|14043.2|14045.7|14044.7|14047.5|14046.5|14044.2|14043.2|122
1645201490000|2022-02-18 16:24:50|14045.6|14044.6|14045.9|14044.9|14046.2|14045.2|14043.2|14042.2|116
1645201500000|2022-02-18 16:25:00|14045.7|14044.7|14052.6|14051.6|14052.7|14051.7|14045.5|14044.5|245
1645201510000|2022-02-18 16:25:10|14052.4|14051.4|14050.5|14049.5|14052.6|14051.6|14047.5|14046.5|136
1645201520000|2022-02-18 16:25:20|14051.5|14050.5|14053|14052|14056.6|14055.6|14051.2|14050.2|281
1645201530000|2022-02-18 16:25:30|14053.2|14052.2|14056.6|14055.6|14057|14056|14052.2|14051.2|190
1645201540000|2022-02-18 16:25:40|14056.5|14055.5|14058.7|14057.7|14060|14059|14052.7|14051.7|230
1645201550000|2022-02-18 16:25:50|14058.6|14057.6|14060.1|14059.1|14061.5|14060.5|14058.5|14057.5|191
1645201560000|2022-02-18 16:26:00|14060|14059|14062|14061|14064.6|14063.6|14058.5|14057.5|272
1645201570000|2022-02-18 16:26:10|14061.7|14060.7|14061.7|14060.7|14063.1|14062.1|14060.5|14059.5|152
1645201580000|2022-02-18 16:26:20|14061.6|14060.6|14058|14057|14062.5|14061.5|14058|14057|245
1645201590000|2022-02-18 16:26:30|14058.1|14057.1|14056|14055|14058.5|14057.5|14054.1|14053.1|244
1645201600000|2022-02-18 16:26:40|14055.9|14054.9|14055|14054|14056.5|14055.5|14054.2|14053.2|114
1645201610000|2022-02-18 16:26:50|14054.9|14053.9|14056|14055|14056.6|14055.6|14054|14053|67
1645201620000|2022-02-18 16:27:00|14055.9|14054.9|14052|14051|14057|14056|14051.7|14050.7|137
1645201630000|2022-02-18 16:27:10|14052.4|14051.4|14054.5|14053.5|14054.6|14053.6|14051.7|14050.7|82
1645201640000|2022-02-18 16:27:20|14053.4|14052.4|14054.2|14053.2|14055.7|14054.7|14052.6|14051.6|73
1645201650000|2022-02-18 16:27:30|14054|14053|14054.1|14053.1|14057.5|14056.5|14053.2|14052.2|178
1645201660000|2022-02-18 16:27:40|14054.2|14053.2|14054.7|14053.7|14056.6|14055.6|14053.5|14052.5|65
1645201670000|2022-02-18 16:27:50|14054.9|14053.9|14052.9|14051.9|14055.1|14054.1|14050.2|14049.2|204
1645201680000|2022-02-18 16:28:00|14052.7|14051.7|14047.2|14046.2|14053.7|14052.7|14047.2|14046.2|253
1645201690000|2022-02-18 16:28:10|14047|14046|14052.2|14051.2|14054.2|14053.2|14047|14046|194
1645201700000|2022-02-18 16:28:20|14052|14051|14051.9|14050.9|14052.7|14051.7|14049|14048|124
1645201710000|2022-02-18 16:28:30|14051.7|14050.7|14049.7|14048.7|14052.5|14051.5|14049.2|14048.2|99
1645201720000|2022-02-18 16:28:40|14049.9|14048.9|14046|14045|14050.2|14049.2|14044.2|14043.2|237
1645201730000|2022-02-18 16:28:50|14045.7|14044.7|14044.2|14043.2|14046.9|14045.9|14043.7|14042.7|230
1645201740000|2022-02-18 16:29:00|14044.4|14043.4|14047.4|14046.4|14051|14050|14044.4|14043.4|214
1645201750000|2022-02-18 16:29:10|14047.6|14046.6|14048.2|14047.2|14049.6|14048.6|14045.9|14044.9|90
1645201760000|2022-02-18 16:29:20|14048.1|14047.1|14047.7|14046.7|14048.7|14047.7|14045.9|14044.9|106
1645201770000|2022-02-18 16:29:30|14047.6|14046.6|14045.5|14044.5|14049.7|14048.7|14044.1|14043.1|114
1645201780000|2022-02-18 16:29:40|14045.6|14044.6|14044.4|14043.4|14048|14047|14043.7|14042.7|168
1645201790000|2022-02-18 16:29:50|14045.2|14044.2|14042.4|14041.4|14045.7|14044.7|14039|14038|310
1645201800000|2022-02-18 16:30:00|14042.2|14041.2|14041.2|14040.2|14044.7|14043.7|14039.7|14038.7|264
1645201810000|2022-02-18 16:30:10|14041.4|14040.4|14037.2|14036.2|14041.4|14040.4|14033.6|14032.6|614
1645201820000|2022-02-18 16:30:20|14037.1|14036.1|14034.2|14033.2|14037.1|14036.1|14032.2|14031.2|227
1645201830000|2022-02-18 16:30:30|14034.4|14033.4|14031.4|14030.4|14034.5|14033.5|14031|14030|251
1645201840000|2022-02-18 16:30:40|14031.1|14030.1|14030.5|14029.5|14032.5|14031.5|14030.2|14029.2|162
1645201850000|2022-02-18 16:30:50|14030.6|14029.6|14038.1|14037.1|14039.5|14038.5|14030.6|14029.6|252
1645201860000|2022-02-18 16:31:00|14038.2|14037.2|14046.2|14045.2|14047.7|14046.7|14035.7|14034.7|391
1645201870000|2022-02-18 16:31:10|14046.6|14045.6|14044.1|14043.1|14047.7|14046.7|14041.1|14040.1|176
1645201880000|2022-02-18 16:31:20|14044|14043|14045.5|14044.5|14047.7|14046.7|14043.5|14042.5|195
1645201890000|2022-02-18 16:31:30|14045.4|14044.4|14048.6|14047.6|14048.7|14047.7|14044|14043|159
1645201900000|2022-02-18 16:31:40|14048.7|14047.7|14045.6|14044.6|14048.7|14047.7|14045.2|14044.2|131
1645201910000|2022-02-18 16:31:50|14045.5|14044.5|14054.1|14053.1|14054.4|14053.4|14045.5|14044.5|249
1645201920000|2022-02-18 16:32:00|14053.4|14052.4|14051.7|14050.7|14058.5|14057.5|14050.5|14049.5|419
1645201930000|2022-02-18 16:32:10|14052.1|14051.1|14058.4|14057.4|14058.7|14057.7|14048.7|14047.7|162
1645201940000|2022-02-18 16:32:20|14058.2|14057.2|14058.9|14057.9|14061.1|14060.1|14056.5|14055.5|300
1645201950000|2022-02-18 16:32:30|14058|14057|14053.4|14052.4|14058|14057|14052|14051|196
1645201960000|2022-02-18 16:32:40|14053.2|14052.2|14051.5|14050.5|14053.2|14052.2|14050.2|14049.2|123
1645201970000|2022-02-18 16:32:50|14051.4|14050.4|14048.1|14047.1|14051.4|14050.4|14047.9|14046.9|170
1645201980000|2022-02-18 16:33:00|14048.6|14047.6|14045|14044|14048.6|14047.6|14044.6|14043.6|142
1645201990000|2022-02-18 16:33:10|14044.9|14043.9|14043|14042|14046.6|14045.6|14042.4|14041.4|142
1645202000000|2022-02-18 16:33:20|14042.9|14041.9|14041.7|14040.7|14043.5|14042.5|14040.5|14039.5|121
1645202010000|2022-02-18 16:33:30|14041.6|14040.6|14035.7|14034.7|14042.5|14041.5|14035.7|14034.7|176
1645202020000|2022-02-18 16:33:40|14035.2|14034.2|14033.2|14032.2|14035.4|14034.4|14032|14031|269
1645202030000|2022-02-18 16:33:50|14033.5|14032.5|14034|14033|14034.2|14033.2|14031.6|14030.6|203
1645202040000|2022-02-18 16:34:00|14033.7|14032.7|14031|14030|14035|14034|14027.9|14026.9|491
1645202050000|2022-02-18 16:34:10|14031.4|14030.4|14034.9|14033.9|14035|14034|14031.4|14030.4|188
1645202060000|2022-02-18 16:34:20|14034.7|14033.7|14036|14035|14037.5|14036.5|14034.2|14033.2|216
1645202070000|2022-02-18 16:34:30|14035.7|14034.7|14037.6|14036.6|14038.2|14037.2|14034.1|14033.1|135
1645202080000|2022-02-18 16:34:40|14037.5|14036.5|14039|14038|14040.7|14039.7|14037.5|14036.5|145
1645202090000|2022-02-18 16:34:50|14039.1|14038.1|14037.4|14036.4|14039.9|14038.9|14036.2|14035.2|134
1645202100000|2022-02-18 16:35:00|14037.7|14036.7|14036.5|14035.5|14041|14040|14035.1|14034.1|268
1645202110000|2022-02-18 16:35:10|14036.4|14035.4|14033.2|14032.2|14037.5|14036.5|14032|14031|169
1645202120000|2022-02-18 16:35:20|14033.1|14032.1|14030.7|14029.7|14034.2|14033.2|14030.6|14029.6|148
1645202130000|2022-02-18 16:35:30|14031|14030|14030.2|14029.2|14032.2|14031.2|14028.7|14027.7|205
1645202140000|2022-02-18 16:35:40|14030.7|14029.7|14033.4|14032.4|14036.9|14035.9|14029.7|14028.7|172
1645202150000|2022-02-18 16:35:50|14033.5|14032.5|14031.2|14030.2|14033.7|14032.7|14030|14029|104
1645202160000|2022-02-18 16:36:00|14031.1|14030.1|14037|14036|14038.7|14037.7|14031.1|14030.1|209
1645202170000|2022-02-18 16:36:10|14037.2|14036.2|14037.1|14036.1|14038.2|14037.2|14035.6|14034.6|106
1645202180000|2022-02-18 16:36:20|14037|14036|14038.7|14037.7|14040.9|14039.9|14036.6|14035.6|180
1645202190000|2022-02-18 16:36:30|14038.4|14037.4|14034|14033|14039.2|14038.2|14032.2|14031.2|138
1645202200000|2022-02-18 16:36:40|14033.9|14032.9|14039.4|14038.4|14039.7|14038.7|14033|14032|102
1645202210000|2022-02-18 16:36:50|14039.5|14038.5|14043.7|14042.7|14044|14043|14038.4|14037.4|181
1645202220000|2022-02-18 16:37:00|14042.9|14041.9|14046.5|14045.5|14050.5|14049.5|14042.2|14041.2|381
1645202230000|2022-02-18 16:37:10|14046.7|14045.7|14046.1|14045.1|14049.7|14048.7|14046.1|14045.1|175
1645202240000|2022-02-18 16:37:20|14046.4|14045.4|14045.7|14044.7|14047.7|14046.7|14045|14044|78
1645202250000|2022-02-18 16:37:30|14045.5|14044.5|14043.9|14042.9|14045.7|14044.7|14042.7|14041.7|83
1645202260000|2022-02-18 16:37:40|14044|14043|14049.1|14048.1|14049.7|14048.7|14043.7|14042.7|112
1645202270000|2022-02-18 16:37:50|14049.2|14048.2|14054.6|14053.6|14055.2|14054.2|14048.2|14047.2|215
1645202280000|2022-02-18 16:38:00|14054.7|14053.7|14056.9|14055.9|14058.2|14057.2|14048.7|14047.7|257
1645202290000|2022-02-18 16:38:10|14057|14056|14058.2|14057.2|14059.2|14058.2|14054.5|14053.5|196
1645202300000|2022-02-18 16:38:20|14058.4|14057.4|14071.7|14070.7|14071.7|14070.7|14057.5|14056.5|664
1645202310000|2022-02-18 16:38:30|14071.2|14070.2|14069|14068|14073.9|14072.9|14068|14067|398
1645202320000|2022-02-18 16:38:40|14069.2|14068.2|14064.5|14063.5|14069.4|14068.4|14064|14063|233
1645202330000|2022-02-18 16:38:50|14064.9|14063.9|14064|14063|14066.4|14065.4|14062.2|14061.2|229
1645202340000|2022-02-18 16:39:00|14063.7|14062.7|14063.9|14062.9|14066.7|14065.7|14062.1|14061.1|130
1645202350000|2022-02-18 16:39:10|14063.1|14062.1|14062.7|14061.7|14066.2|14065.2|14062|14061|94
1645202360000|2022-02-18 16:39:20|14062.6|14061.6|14060.7|14059.7|14062.7|14061.7|14060.2|14059.2|90
1645202370000|2022-02-18 16:39:30|14061|14060|14057.9|14056.9|14062|14061|14057.5|14056.5|220
1645202380000|2022-02-18 16:39:40|14057.7|14056.7|14058|14057|14058.6|14057.6|14055.1|14054.1|152
1645202390000|2022-02-18 16:39:50|14057.9|14056.9|14059.7|14058.7|14060.2|14059.2|14055.1|14054.1|134
1645202400000|2022-02-18 16:40:00|14059.5|14058.5|14060.2|14059.2|14063.2|14062.2|14058|14057|247
1645202410000|2022-02-18 16:40:10|14060.4|14059.4|14054.6|14053.6|14061|14060|14054.4|14053.4|208
1645202420000|2022-02-18 16:40:20|14054.5|14053.5|14057.1|14056.1|14057.6|14056.6|14053.4|14052.4|185
1645202430000|2022-02-18 16:40:30|14057|14056|14055.2|14054.2|14057|14056|14053.2|14052.2|150
1645202440000|2022-02-18 16:40:40|14055.1|14054.1|14055.7|14054.7|14057.1|14056.1|14053.6|14052.6|112
1645202450000|2022-02-18 16:40:50|14055.5|14054.5|14054.6|14053.6|14055.7|14054.7|14052.5|14051.5|137
1645202460000|2022-02-18 16:41:00|14054.5|14053.5|14064.1|14063.1|14064.5|14063.5|14054.4|14053.4|368
1645202470000|2022-02-18 16:41:10|14064.2|14063.2|14068.7|14067.7|14071.1|14070.1|14062.7|14061.7|337
1645202480000|2022-02-18 16:41:20|14068.6|14067.6|14069|14068|14071.2|14070.2|14068|14067|170
1645202490000|2022-02-18 16:41:30|14069.1|14068.1|14067.2|14066.2|14069.1|14068.1|14066|14065|160
1645202500000|2022-02-18 16:41:40|14067.1|14066.1|14066.5|14065.5|14069.5|14068.5|14065.5|14064.5|192
1645202510000|2022-02-18 16:41:50|14067.1|14066.1|14067.2|14066.2|14067.2|14066.2|14065.5|14064.5|121
1645202520000|2022-02-18 16:42:00|14067|14066|14057.2|14056.2|14067.5|14066.5|14057.2|14056.2|246
1645202530000|2022-02-18 16:42:10|14057.4|14056.4|14055.6|14054.6|14058.1|14057.1|14055|14054|164
1645202540000|2022-02-18 16:42:20|14055.5|14054.5|14054.4|14053.4|14058|14057|14053.2|14052.2|145
1645202550000|2022-02-18 16:42:30|14054.5|14053.5|14059|14058|14059.9|14058.9|14053|14052|199
1645202560000|2022-02-18 16:42:40|14057.9|14056.9|14052|14051|14058.2|14057.2|14050.6|14049.6|283
1645202570000|2022-02-18 16:42:50|14052.2|14051.2|14052.2|14051.2|14052.7|14051.7|14050.5|14049.5|137
1645202580000|2022-02-18 16:43:00|14051.5|14050.5|14053.2|14052.2|14055|14054|14050.6|14049.6|152
1645202590000|2022-02-18 16:43:10|14053.1|14052.1|14052.9|14051.9|14055.6|14054.6|14050.6|14049.6|196
1645202600000|2022-02-18 16:43:20|14054|14053|14055|14054|14055.9|14054.9|14053.7|14052.7|81
1645202610000|2022-02-18 16:43:30|14054.9|14053.9|14051|14050|14054.9|14053.9|14050.5|14049.5|94
1645202620000|2022-02-18 16:43:40|14050.9|14049.9|14048.9|14047.9|14051.5|14050.5|14046.4|14045.4|240
1645202630000|2022-02-18 16:43:50|14048.7|14047.7|14043.6|14042.6|14048.7|14047.7|14043.5|14042.5|219
1645202640000|2022-02-18 16:44:00|14042.9|14041.9|14041.1|14040.1|14044.6|14043.6|14039.6|14038.6|288
1645202650000|2022-02-18 16:44:10|14041.2|14040.2|14043.7|14042.7|14045.7|14044.7|14039.2|14038.2|110
1645202660000|2022-02-18 16:44:20|14043.9|14042.9|14042.7|14041.7|14044|14043|14041.4|14040.4|97
1645202670000|2022-02-18 16:44:30|14042.6|14041.6|14042.2|14041.2|14044.2|14043.2|14041.1|14040.1|77
1645202680000|2022-02-18 16:44:40|14042.4|14041.4|14040|14039|14042.4|14041.4|14038.5|14037.5|91
1645202690000|2022-02-18 16:44:50|14040.1|14039.1|14041.5|14040.5|14042.6|14041.6|14040.1|14039.1|65
1645202700000|2022-02-18 16:45:00|14041.6|14040.6|14047.7|14046.7|14048.2|14047.2|14039|14038|243
1645202710000|2022-02-18 16:45:10|14047.5|14046.5|14048.7|14047.7|14050.5|14049.5|14045.2|14044.2|149
1645202720000|2022-02-18 16:45:20|14049.6|14048.6|14052.6|14051.6|14053.7|14052.7|14046.9|14045.9|205
1645202730000|2022-02-18 16:45:30|14053.1|14052.1|14054|14053|14056.1|14055.1|14052.2|14051.2|180
1645202740000|2022-02-18 16:45:40|14054.1|14053.1|14057|14056|14057.9|14056.9|14053.5|14052.5|109
1645202750000|2022-02-18 16:45:50|14057.5|14056.5|14051.5|14050.5|14057.7|14056.7|14050.6|14049.6|142
1645202760000|2022-02-18 16:46:00|14051.2|14050.2|14050.2|14049.2|14052.2|14051.2|14050|14049|104
1645202770000|2022-02-18 16:46:10|14050|14049|14046.4|14045.4|14050.4|14049.4|14046.2|14045.2|154
1645202780000|2022-02-18 16:46:20|14046.2|14045.2|14050.5|14049.5|14050.5|14049.5|14045|14044|110
1645202790000|2022-02-18 16:46:30|14050.1|14049.1|14048.1|14047.1|14050.4|14049.4|14047.4|14046.4|68
1645202800000|2022-02-18 16:46:40|14048|14047|14050.2|14049.2|14052.9|14051.9|14048|14047|144
1645202810000|2022-02-18 16:46:50|14049.7|14048.7|14052.9|14051.9|14053.7|14052.7|14049.7|14048.7|71
1645202820000|2022-02-18 16:47:00|14052.7|14051.7|14051.7|14050.7|14055.5|14054.5|14050.9|14049.9|110
1645202830000|2022-02-18 16:47:10|14051.4|14050.4|14049.7|14048.7|14052|14051|14046.9|14045.9|133
1645202840000|2022-02-18 16:47:20|14049.6|14048.6|14053.7|14052.7|14055|14054|14049.5|14048.5|90
1645202850000|2022-02-18 16:47:30|14053.5|14052.5|14059.5|14058.5|14059.9|14058.9|14052.4|14051.4|181
1645202860000|2022-02-18 16:47:40|14060.2|14059.2|14053.6|14052.6|14060.2|14059.2|14053.6|14052.6|151
1645202870000|2022-02-18 16:47:50|14052.9|14051.9|14054.1|14053.1|14054.9|14053.9|14051.7|14050.7|99
1645202880000|2022-02-18 16:48:00|14054|14053|14054.5|14053.5|14056.4|14055.4|14053.9|14052.9|75
1645202890000|2022-02-18 16:48:10|14054.4|14053.4|14048.7|14047.7|14054.5|14053.5|14047.6|14046.6|170
1645202900000|2022-02-18 16:48:20|14048.5|14047.5|14050.1|14049.1|14051.1|14050.1|14047.5|14046.5|102
1645202910000|2022-02-18 16:48:30|14049.9|14048.9|14045.7|14044.7|14051.2|14050.2|14045|14044|115
1645202920000|2022-02-18 16:48:40|14045.5|14044.5|14040.9|14039.9|14045.5|14044.5|14039.7|14038.7|298
1645202930000|2022-02-18 16:48:50|14040.7|14039.7|14036.7|14035.7|14041.4|14040.4|14034.5|14033.5|345
1645202940000|2022-02-18 16:49:00|14036.5|14035.5|14030.2|14029.2|14039|14038|14030.2|14029.2|392
1645202950000|2022-02-18 16:49:10|14030.5|14029.5|14026.7|14025.7|14033.2|14032.2|14026.2|14025.2|403
1645202960000|2022-02-18 16:49:20|14027|14026|14027.5|14026.5|14028.9|14027.9|14026.2|14025.2|178
1645202970000|2022-02-18 16:49:30|14027.4|14026.4|14023.9|14022.9|14028.1|14027.1|14023.2|14022.2|299
1645202980000|2022-02-18 16:49:40|14024.2|14023.2|14023.1|14022.1|14025|14024|14022.5|14021.5|201
1645202990000|2022-02-18 16:49:50|14023|14022|14024.6|14023.6|14026.4|14025.4|14021.5|14020.5|240
1645203000000|2022-02-18 16:50:00|14025|14024|14024.2|14023.2|14031.1|14030.1|14022.5|14021.5|262
1645203010000|2022-02-18 16:50:10|14024.4|14023.4|14016.6|14015.6|14024.4|14023.4|14015.2|14014.2|543
1645203020000|2022-02-18 16:50:20|14016.4|14015.4|14016.9|14015.9|14018.9|14017.9|14014.6|14013.6|248
1645203030000|2022-02-18 16:50:30|14016.7|14015.7|14013.4|14012.4|14018.2|14017.2|14013|14012|200
1645203040000|2022-02-18 16:50:40|14013.2|14012.2|14016.1|14015.1|14016.2|14015.2|14013|14012|147
1645203050000|2022-02-18 16:50:50|14015.2|14014.2|14014.4|14013.4|14016.2|14015.2|14013.2|14012.2|201
1645203060000|2022-02-18 16:51:00|14014.5|14013.5|14015|14014|14018.2|14017.2|14014.5|14013.5|212
1645203070000|2022-02-18 16:51:10|14015.1|14014.1|14017.2|14016.2|14020.2|14019.2|14013|14012|232
1645203080000|2022-02-18 16:51:20|14017.1|14016.1|14014.9|14013.9|14019|14018|14013.7|14012.7|97
1645203090000|2022-02-18 16:51:30|14014.7|14013.7|14015.6|14014.6|14015.6|14014.6|14011.5|14010.5|243
1645203100000|2022-02-18 16:51:40|14015.9|14014.9|14013.7|14012.7|14016.1|14015.1|14013.5|14012.5|115
1645203110000|2022-02-18 16:51:50|14013.6|14012.6|14012.4|14011.4|14014|14013|14012|14011|80
1645203120000|2022-02-18 16:52:00|14012.5|14011.5|14016.2|14015.2|14017.7|14016.7|14012.1|14011.1|184
1645203130000|2022-02-18 16:52:10|14016.4|14015.4|14016|14015|14018.5|14017.5|14015|14014|81
1645203140000|2022-02-18 16:52:20|14015.7|14014.7|14010.2|14009.2|14016|14015|14008.5|14007.5|299
1645203150000|2022-02-18 16:52:30|14010.7|14009.7|14005.9|14004.9|14011.2|14010.2|14005.9|14004.9|158
1645203160000|2022-02-18 16:52:40|14006.4|14005.4|14008.5|14007.5|14009.2|14008.2|14004.9|14003.9|172
1645203170000|2022-02-18 16:52:50|14007.7|14006.7|14008.2|14007.2|14008.2|14007.2|14005.2|14004.2|144
1645203180000|2022-02-18 16:53:00|14008|14007|14003|14002|14009.4|14008.4|14002.7|14001.7|197
1645203190000|2022-02-18 16:53:10|14003.2|14002.2|14006|14005|14008.2|14007.2|14001.5|14000.5|230
1645203200000|2022-02-18 16:53:20|14005.9|14004.9|14006.5|14005.5|14006.5|14005.5|14002.5|14001.5|188
1645203210000|2022-02-18 16:53:30|14006.7|14005.7|14005|14004|14007.5|14006.5|14004.7|14003.7|107
1645203220000|2022-02-18 16:53:40|14005.1|14004.1|14011.2|14010.2|14011.2|14010.2|14005.1|14004.1|209
1645203230000|2022-02-18 16:53:50|14011.6|14010.6|14009.2|14008.2|14012.5|14011.5|14007.9|14006.9|229
1645203240000|2022-02-18 16:54:00|14008.5|14007.5|14006.9|14005.9|14008.5|14007.5|14004.5|14003.5|161
1645203250000|2022-02-18 16:54:10|14006.7|14005.7|14006.2|14005.2|14009.2|14008.2|14006.2|14005.2|108
1645203260000|2022-02-18 16:54:20|14006.4|14005.4|14008.2|14007.2|14010|14009|14006.2|14005.2|193
1645203270000|2022-02-18 16:54:30|14007.2|14006.2|14004.2|14003.2|14008|14007|14001.7|14000.7|226
1645203280000|2022-02-18 16:54:40|14004|14003|14006.1|14005.1|14006.2|14005.2|14000.7|13999.7|178
1645203290000|2022-02-18 16:54:50|14006|14005|14006.5|14005.5|14006.6|14005.6|14004.6|14003.6|115
1645203300000|2022-02-18 16:55:00|14006.6|14005.6|14004.5|14003.5|14008.7|14007.7|14004|14003|188
1645203310000|2022-02-18 16:55:10|14004.7|14003.7|14004.7|14003.7|14007.2|14006.2|14003|14002|165
1645203320000|2022-02-18 16:55:20|14005|14004|14011|14010|14011.6|14010.6|14005|14004|129
1645203330000|2022-02-18 16:55:30|14011.1|14010.1|14010.2|14009.2|14015|14014|14009.4|14008.4|283
1645203340000|2022-02-18 16:55:40|14010|14009|14012.1|14011.1|14012.7|14011.7|14008.7|14007.7|116
1645203350000|2022-02-18 16:55:50|14012|14011|14010.9|14009.9|14012.6|14011.6|14010.2|14009.2|77
1645203360000|2022-02-18 16:56:00|14011|14010|14014.2|14013.2|14014.2|14013.2|14010.5|14009.5|106
1645203370000|2022-02-18 16:56:10|14014.1|14013.1|14009.5|14008.5|14014.2|14013.2|14009|14008|205
1645203380000|2022-02-18 16:56:20|14009.6|14008.6|14008.1|14007.1|14010|14009|14006.1|14005.1|158
1645203390000|2022-02-18 16:56:30|14008.5|14007.5|14008.5|14007.5|14012|14011|14007.4|14006.4|121
1645203400000|2022-02-18 16:56:40|14008.4|14007.4|14010.5|14009.5|14012.4|14011.4|14007.5|14006.5|65
1645203410000|2022-02-18 16:56:50|14010.7|14009.7|14008.9|14007.9|14011.9|14010.9|14008.5|14007.5|63
1645203420000|2022-02-18 16:57:00|14009|14008|14002.5|14001.5|14009.2|14008.2|14001.5|14000.5|261
1645203430000|2022-02-18 16:57:10|14002|14001|14003.5|14002.5|14003.5|14002.5|13997.9|13996.9|420
1645203440000|2022-02-18 16:57:20|14003.1|14002.1|14002.6|14001.6|14003.5|14002.5|13999.9|13998.9|112
1645203450000|2022-02-18 16:57:30|14002.5|14001.5|13996.6|13995.6|14003.5|14002.5|13996.1|13995.1|242
1645203460000|2022-02-18 16:57:40|13996|13995|13990.2|13989.2|13997.2|13996.2|13990.1|13989.1|565
1645203470000|2022-02-18 16:57:50|13989.9|13988.9|13987.7|13986.7|13994|13993|13987.7|13986.7|360
1645203480000|2022-02-18 16:58:00|13988|13987|13990.2|13989.2|13990.2|13989.2|13980.7|13979.7|676
1645203490000|2022-02-18 16:58:10|13990.5|13989.5|13987|13986|13992.5|13991.5|13986.2|13985.2|313
1645203500000|2022-02-18 16:58:20|13986.9|13985.9|13984.2|13983.2|13989.9|13988.9|13984.2|13983.2|197
1645203510000|2022-02-18 16:58:30|13983.9|13982.9|13978.6|13977.6|13984|13983|13975.6|13974.6|675
1645203520000|2022-02-18 16:58:40|13978.5|13977.5|13976.5|13975.5|13979.7|13978.7|13975.5|13974.5|252
1645203530000|2022-02-18 16:58:50|13976.2|13975.2|13975.6|13974.6|13976.5|13975.5|13972.5|13971.5|350
1645203540000|2022-02-18 16:59:00|13975.5|13974.5|13971.7|13970.7|13975.9|13974.9|13971.5|13970.5|292
1645203550000|2022-02-18 16:59:10|13971.6|13970.6|13977|13976|13978.4|13977.4|13971.2|13970.2|393
1645203560000|2022-02-18 16:59:20|13976.9|13975.9|13979.1|13978.1|13979.2|13978.2|13976.6|13975.6|146
1645203570000|2022-02-18 16:59:30|13979.4|13978.4|13981.4|13980.4|13983.2|13982.2|13979.1|13978.1|217
1645203580000|2022-02-18 16:59:40|13981.2|13980.2|13985.5|13984.5|13985.6|13984.6|13980.5|13979.5|138
1645203590000|2022-02-18 16:59:50|13985.2|13984.2|13984.5|13983.5|13987.7|13986.7|13984.2|13983.2|180
1645203600000|2022-02-18 17:00:00|13984.4|13983.4|13991|13990|13991|13990|13982.9|13981.9|330
1645203610000|2022-02-18 17:00:10|13990.5|13989.5|13989.2|13988.2|13991.5|13990.5|13987.7|13986.7|205
1645203620000|2022-02-18 17:00:20|13989.4|13988.4|13988.1|13987.1|13989.4|13988.4|13985.1|13984.1|203
1645203630000|2022-02-18 17:00:30|13988|13987|13987.6|13986.6|13988|13987|13985.9|13984.9|51
1645203640000|2022-02-18 17:00:40|13988.1|13987.1|13994.4|13993.4|13996.1|13995.1|13987.9|13986.9|344
1645203650000|2022-02-18 17:00:50|13994.1|13993.1|13988.5|13987.5|13995|13994|13988.4|13987.4|227
1645203660000|2022-02-18 17:01:00|13988.1|13987.1|13983.7|13982.7|13988.5|13987.5|13983.4|13982.4|250
1645203670000|2022-02-18 17:01:10|13983.5|13982.5|13988|13987|13990.5|13989.5|13983.5|13982.5|235
1645203680000|2022-02-18 17:01:20|13987.4|13986.4|13989|13988|13989.5|13988.5|13984.2|13983.2|313
1645203690000|2022-02-18 17:01:30|13988.4|13987.4|13987.2|13986.2|13990.1|13989.1|13987.2|13986.2|85
1645203700000|2022-02-18 17:01:40|13987.1|13986.1|13983.2|13982.2|13987.9|13986.9|13982.7|13981.7|118
1645203710000|2022-02-18 17:01:50|13983.5|13982.5|13984.5|13983.5|13986.5|13985.5|13983.1|13982.1|124
1645203720000|2022-02-18 17:02:00|13984.7|13983.7|13979.1|13978.1|13984.9|13983.9|13977.6|13976.6|373
1645203730000|2022-02-18 17:02:10|13979|13978|13983.2|13982.2|13984|13983|13978.5|13977.5|218
1645203740000|2022-02-18 17:02:20|13983|13982|13985.5|13984.5|13986.5|13985.5|13981|13980|190
1645203750000|2022-02-18 17:02:30|13985.6|13984.6|13984.4|13983.4|13987.2|13986.2|13984.2|13983.2|219
1645203760000|2022-02-18 17:02:40|13985|13984|13986.7|13985.7|13987.2|13986.2|13984.1|13983.1|104
1645203770000|2022-02-18 17:02:50|13986.9|13985.9|13982.9|13981.9|13987.4|13986.4|13982.5|13981.5|104
1645203780000|2022-02-18 17:03:00|13982.7|13981.7|13981.2|13980.2|13982.7|13981.7|13979.2|13978.2|158
1645203790000|2022-02-18 17:03:10|13981.1|13980.1|13985.2|13984.2|13986.6|13985.6|13981|13980|109
1645203800000|2022-02-18 17:03:20|13985.4|13984.4|13984.7|13983.7|13985.7|13984.7|13982.4|13981.4|91
1645203810000|2022-02-18 17:03:30|13984.9|13983.9|13981.2|13980.2|13984.9|13983.9|13980|13979|88
1645203820000|2022-02-18 17:03:40|13981.4|13980.4|13985.7|13984.7|13986.1|13985.1|13980.9|13979.9|77
1645203830000|2022-02-18 17:03:50|13985.6|13984.6|13984.2|13983.2|13987.5|13986.5|13984|13983|144
1645203840000|2022-02-18 17:04:00|13983.7|13982.7|13983.6|13982.6|13984.2|13983.2|13981.5|13980.5|167
1645203850000|2022-02-18 17:04:10|13983.7|13982.7|13988|13987|13988.5|13987.5|13983.1|13982.1|190
1645203860000|2022-02-18 17:04:20|13988.1|13987.1|13987.5|13986.5|13988.1|13987.1|13984|13983|123
1645203870000|2022-02-18 17:04:30|13987.4|13986.4|13987.7|13986.7|13988.2|13987.2|13985.2|13984.2|76
1645203880000|2022-02-18 17:04:40|13988.1|13987.1|13984.6|13983.6|13988.2|13987.2|13984.6|13983.6|89
1645203890000|2022-02-18 17:04:50|13984.7|13983.7|13984.7|13983.7|13986.5|13985.5|13984.5|13983.5|61
1645203900000|2022-02-18 17:05:00|13984.6|13983.6|13994|13993|13994.5|13993.5|13984.6|13983.6|357
1645203910000|2022-02-18 17:05:10|13993.9|13992.9|13996.1|13995.1|13997|13996|13990.6|13989.6|268
1645203920000|2022-02-18 17:05:20|13996.4|13995.4|14000|13999|14002.7|14001.7|13996.1|13995.1|407
1645203930000|2022-02-18 17:05:30|14000.1|13999.1|13998.5|13997.5|14001.5|14000.5|13997.7|13996.7|205
1645203940000|2022-02-18 17:05:40|13998.2|13997.2|13999.6|13998.6|14001|14000|13996.7|13995.7|136
1645203950000|2022-02-18 17:05:50|13999.7|13998.7|13996.4|13995.4|13999.7|13998.7|13996.4|13995.4|118
1645203960000|2022-02-18 17:06:00|13996.5|13995.5|13994|13993|13998|13997|13992.2|13991.2|186
1645203970000|2022-02-18 17:06:10|13994.2|13993.2|13991|13990|13994.5|13993.5|13990.1|13989.1|149
1645203980000|2022-02-18 17:06:20|13990.9|13989.9|13996.9|13995.9|13997.1|13996.1|13990.9|13989.9|97
1645203990000|2022-02-18 17:06:30|13996.7|13995.7|13999.5|13998.5|14000.2|13999.2|13995.5|13994.5|138
1645204000000|2022-02-18 17:06:40|13999.4|13998.4|13997.5|13996.5|13999.5|13998.5|13997|13996|142
1645204010000|2022-02-18 17:06:50|13997.4|13996.4|13995.7|13994.7|13999|13998|13994.7|13993.7|94
1645204020000|2022-02-18 17:07:00|13995.4|13994.4|13998.6|13997.6|14000|13999|13994.6|13993.6|131
1645204030000|2022-02-18 17:07:10|13998.7|13997.7|14000.1|13999.1|14000.7|13999.7|13996.7|13995.7|113
1645204040000|2022-02-18 17:07:20|14000|13999|14001.5|14000.5|14001.5|14000.5|13998.5|13997.5|96
1645204050000|2022-02-18 17:07:30|14001|14000|14001.6|14000.6|14003.5|14002.5|13999.6|13998.6|186
1645204060000|2022-02-18 17:07:40|14001.7|14000.7|14002.5|14001.5|14002.7|14001.7|14000.2|13999.2|79
1645204070000|2022-02-18 17:07:50|14002.6|14001.6|14004.5|14003.5|14005.5|14004.5|14002.6|14001.6|173
1645204080000|2022-02-18 17:08:00|14005.2|14004.2|13999.9|13998.9|14005.2|14004.2|13997.5|13996.5|302
1645204090000|2022-02-18 17:08:10|13999.7|13998.7|13999.6|13998.6|14002.7|14001.7|13997.6|13996.6|165
1645204100000|2022-02-18 17:08:20|14000.7|13999.7|14006|14005|14007.9|14006.9|14000.5|13999.5|209
1645204110000|2022-02-18 17:08:30|14005.7|14004.7|14004|14003|14006.5|14005.5|14003.2|14002.2|105
1645204120000|2022-02-18 17:08:40|14003.9|14002.9|14004|14003|14004.7|14003.7|14001.9|14000.9|111
1645204130000|2022-02-18 17:08:50|14004.2|14003.2|14006.5|14005.5|14006.5|14005.5|14001.5|14000.5|89
1645204140000|2022-02-18 17:09:00|14006.2|14005.2|14010|14009|14011.5|14010.5|14005.5|14004.5|356
1645204150000|2022-02-18 17:09:10|14010.2|14009.2|14012.6|14011.6|14014.1|14013.1|14008.5|14007.5|367
1645204160000|2022-02-18 17:09:20|14012.5|14011.5|14016.7|14015.7|14018.1|14017.1|14012.5|14011.5|389
1645204170000|2022-02-18 17:09:30|14016.5|14015.5|14016.5|14015.5|14018.5|14017.5|14015.9|14014.9|228
1645204180000|2022-02-18 17:09:40|14016.6|14015.6|14018.5|14017.5|14019.9|14018.9|14016.5|14015.5|153
1645204190000|2022-02-18 17:09:50|14018.4|14017.4|14023.4|14022.4|14023.9|14022.9|14017.5|14016.5|382
1645204200000|2022-02-18 17:10:00|14023.5|14022.5|14026.7|14025.7|14028.7|14027.7|14022.7|14021.7|317
1645204210000|2022-02-18 17:10:10|14026.9|14025.9|14024.2|14023.2|14027|14026|14024.1|14023.1|164
1645204220000|2022-02-18 17:10:20|14025|14024|14022|14021|14029.7|14028.7|14021.7|14020.7|324
1645204230000|2022-02-18 17:10:30|14022.2|14021.2|14023.9|14022.9|14025.9|14024.9|14022.1|14021.1|109
1645204240000|2022-02-18 17:10:40|14023.7|14022.7|14030|14029|14030.7|14029.7|14023.6|14022.6|166
1645204250000|2022-02-18 17:10:50|14030.1|14029.1|14028.4|14027.4|14032|14031|14027.6|14026.6|305
1645204260000|2022-02-18 17:11:00|14028.5|14027.5|14030.5|14029.5|14036.4|14035.4|14028.5|14027.5|314
1645204270000|2022-02-18 17:11:10|14030.6|14029.6|14033|14032|14036.6|14035.6|14030.6|14029.6|180
1645204280000|2022-02-18 17:11:20|14032.5|14031.5|14032|14031|14034|14033|14031|14030|113
1645204290000|2022-02-18 17:11:30|14031.7|14030.7|14031.4|14030.4|14032.7|14031.7|14030.4|14029.4|113
1645204300000|2022-02-18 17:11:40|14031.5|14030.5|14031|14030|14032|14031|14029.5|14028.5|146
1645204310000|2022-02-18 17:11:50|14030.9|14029.9|14030.5|14029.5|14033.2|14032.2|14030.5|14029.5|120
1645204320000|2022-02-18 17:12:00|14030.4|14029.4|14031|14030|14034|14033|14029|14028|169
1645204330000|2022-02-18 17:12:10|14031.1|14030.1|14031.7|14030.7|14032.7|14031.7|14031|14030|80
1645204340000|2022-02-18 17:12:20|14031.9|14030.9|14030.2|14029.2|14033|14032|14028.5|14027.5|132
1645204350000|2022-02-18 17:12:30|14030.1|14029.1|14029.9|14028.9|14031.7|14030.7|14028.4|14027.4|110
1645204360000|2022-02-18 17:12:40|14029.7|14028.7|14029|14028|14030.5|14029.5|14028.5|14027.5|119
1645204370000|2022-02-18 17:12:50|14028.9|14027.9|14026.1|14025.1|14029|14028|14025.1|14024.1|160
1645204380000|2022-02-18 17:13:00|14026.2|14025.2|14024|14023|14028|14027|14023.2|14022.2|292
1645204390000|2022-02-18 17:13:10|14023.7|14022.7|14023.2|14022.2|14024.5|14023.5|14022.7|14021.7|129
1645204400000|2022-02-18 17:13:20|14022.9|14021.9|14023.2|14022.2|14024.2|14023.2|14021.5|14020.5|194
1645204410000|2022-02-18 17:13:30|14023.1|14022.1|14023.1|14022.1|14024.2|14023.2|14021.5|14020.5|91
1645204420000|2022-02-18 17:13:40|14022.6|14021.6|14023.2|14022.2|14024.2|14023.2|14021.2|14020.2|125
1645204430000|2022-02-18 17:13:50|14023|14022|14023|14022|14024.6|14023.6|14021.7|14020.7|102
1645204440000|2022-02-18 17:14:00|14022.9|14021.9|14023.5|14022.5|14024.6|14023.6|14019.1|14018.1|203
1645204450000|2022-02-18 17:14:10|14023.4|14022.4|14024|14023|14028.1|14027.1|14023|14022|195
1645204460000|2022-02-18 17:14:20|14023.6|14022.6|14019.2|14018.2|14023.7|14022.7|14018.4|14017.4|181
1645204470000|2022-02-18 17:14:30|14018.7|14017.7|14020.7|14019.7|14021.7|14020.7|14017.7|14016.7|155
1645204480000|2022-02-18 17:14:40|14021|14020|14022|14021|14023.2|14022.2|14020.2|14019.2|92
1645204490000|2022-02-18 17:14:50|14022.1|14021.1|14024|14023|14024.9|14023.9|14022.1|14021.1|138
1645204500000|2022-02-18 17:15:00|14023.9|14022.9|14020.2|14019.2|14024.2|14023.2|14018.2|14017.2|188
1645204510000|2022-02-18 17:15:10|14020.1|14019.1|14017.1|14016.1|14021.1|14020.1|14015.5|14014.5|237
1645204520000|2022-02-18 17:15:20|14016.9|14015.9|14015.5|14014.5|14016.9|14015.9|14014.4|14013.4|150
1645204530000|2022-02-18 17:15:30|14015.7|14014.7|14018.2|14017.2|14018.2|14017.2|14013.4|14012.4|195
1645204540000|2022-02-18 17:15:40|14018|14017|14017.7|14016.7|14018.7|14017.7|14014.2|14013.2|164
1645204550000|2022-02-18 17:15:50|14017.4|14016.4|14016.7|14015.7|14018.5|14017.5|14015|14014|172
1645204560000|2022-02-18 17:16:00|14016.9|14015.9|14019.7|14018.7|14020.2|14019.2|14014|14013|137
1645204570000|2022-02-18 17:16:10|14019.6|14018.6|14021.4|14020.4|14022.7|14021.7|14016.9|14015.9|161
1645204580000|2022-02-18 17:16:20|14021.5|14020.5|14023.6|14022.6|14026.6|14025.6|14021.2|14020.2|258
1645204590000|2022-02-18 17:16:30|14023.4|14022.4|14025.2|14024.2|14026.6|14025.6|14022.7|14021.7|122
1645204600000|2022-02-18 17:16:40|14025.4|14024.4|14022.9|14021.9|14025.7|14024.7|14021|14020|166
1645204610000|2022-02-18 17:16:50|14023|14022|14026.2|14025.2|14026.9|14025.9|14023|14022|110
1645204620000|2022-02-18 17:17:00|14027.2|14026.2|14032|14031|14032.2|14031.2|14026.6|14025.6|266
1645204630000|2022-02-18 17:17:10|14032.1|14031.1|14041.7|14040.7|14041.7|14040.7|14030.9|14029.9|507
1645204640000|2022-02-18 17:17:20|14041.9|14040.9|14048.7|14047.7|14049.5|14048.5|14041.2|14040.2|582
1645204650000|2022-02-18 17:17:30|14049.2|14048.2|14056.2|14055.2|14056.6|14055.6|14045.7|14044.7|612
1645204660000|2022-02-18 17:17:40|14057|14056|14055|14054|14058.2|14057.2|14053.2|14052.2|429
1645204670000|2022-02-18 17:17:50|14054.5|14053.5|14052.5|14051.5|14055.6|14054.6|14051.9|14050.9|304
1645204680000|2022-02-18 17:18:00|14053.1|14052.1|14064.5|14063.5|14065.2|14064.2|14052|14051|660
1645204690000|2022-02-18 17:18:10|14064.7|14063.7|14061.5|14060.5|14065.7|14064.7|14061.5|14060.5|256
1645204700000|2022-02-18 17:18:20|14060.6|14059.6|14055.4|14054.4|14061.7|14060.7|14054.1|14053.1|370
1645204710000|2022-02-18 17:18:30|14055|14054|14053.6|14052.6|14057.9|14056.9|14053.6|14052.6|207
1645204720000|2022-02-18 17:18:40|14054.1|14053.1|14055.6|14054.6|14057.1|14056.1|14052.6|14051.6|273
1645204730000|2022-02-18 17:18:50|14054.9|14053.9|14052.4|14051.4|14054.9|14053.9|14051.2|14050.2|128
1645204740000|2022-02-18 17:19:00|14052.5|14051.5|14053.4|14052.4|14054.7|14053.7|14051.7|14050.7|163
1645204750000|2022-02-18 17:19:10|14053.5|14052.5|14047.2|14046.2|14053.6|14052.6|14047.2|14046.2|214
1645204760000|2022-02-18 17:19:20|14047|14046|14043.7|14042.7|14047.7|14046.7|14043.7|14042.7|296
1645204770000|2022-02-18 17:19:30|14043.2|14042.2|14045.6|14044.6|14046.7|14045.7|14043|14042|197
1645204780000|2022-02-18 17:19:40|14045.7|14044.7|14043.5|14042.5|14047|14046|14043.2|14042.2|153
1645204790000|2022-02-18 17:19:50|14043.2|14042.2|14045|14044|14045|14044|14042.9|14041.9|107
1645204800000|2022-02-18 17:20:00|14044.7|14043.7|14048.6|14047.6|14048.6|14047.6|14042.7|14041.7|156
1645204810000|2022-02-18 17:20:10|14048.7|14047.7|14044|14043|14049|14048|14042.2|14041.2|129
1645204820000|2022-02-18 17:20:20|14044.6|14043.6|14048.1|14047.1|14048.1|14047.1|14043.7|14042.7|115
1645204830000|2022-02-18 17:20:30|14048.4|14047.4|14048.5|14047.5|14051|14050|14048|14047|206
1645204840000|2022-02-18 17:20:40|14048.7|14047.7|14053.2|14052.2|14053.5|14052.5|14048.2|14047.2|134
1645204850000|2022-02-18 17:20:50|14053.4|14052.4|14050.1|14049.1|14053.5|14052.5|14050.1|14049.1|97
1645204860000|2022-02-18 17:21:00|14050.2|14049.2|14045.7|14044.7|14050.9|14049.9|14045.4|14044.4|119
1645204870000|2022-02-18 17:21:10|14045.9|14044.9|14043.7|14042.7|14046.6|14045.6|14042.5|14041.5|102
1645204880000|2022-02-18 17:21:20|14043.6|14042.6|14042.1|14041.1|14045.4|14044.4|14041.5|14040.5|136
1645204890000|2022-02-18 17:21:30|14042|14041|14033|14032|14043.1|14042.1|14032.9|14031.9|525
1645204900000|2022-02-18 17:21:40|14032.7|14031.7|14030.6|14029.6|14034.2|14033.2|14030.1|14029.1|307
1645204910000|2022-02-18 17:21:50|14030.2|14029.2|14031.7|14030.7|14034.5|14033.5|14030|14029|167
1645204920000|2022-02-18 17:22:00|14031.5|14030.5|14033.4|14032.4|14034.5|14033.5|14030.1|14029.1|187
1645204930000|2022-02-18 17:22:10|14033.5|14032.5|14030.7|14029.7|14034.1|14033.1|14028.4|14027.4|178
1645204940000|2022-02-18 17:22:20|14030.9|14029.9|14026|14025|14033.9|14032.9|14025.7|14024.7|255
1645204950000|2022-02-18 17:22:30|14025.7|14024.7|14029.2|14028.2|14033.5|14032.5|14025.7|14024.7|176
1645204960000|2022-02-18 17:22:40|14029.1|14028.1|14030.4|14029.4|14032.4|14031.4|14029.1|14028.1|86
1645204970000|2022-02-18 17:22:50|14030.2|14029.2|14030.7|14029.7|14032|14031|14029.9|14028.9|75
1645204980000|2022-02-18 17:23:00|14030.9|14029.9|14026.5|14025.5|14031.2|14030.2|14025.7|14024.7|112
1645204990000|2022-02-18 17:23:10|14026.6|14025.6|14026|14025|14027.1|14026.1|14024.7|14023.7|127
1645205000000|2022-02-18 17:23:20|14026.1|14025.1|14025.2|14024.2|14028|14027|14025.2|14024.2|131
1645205010000|2022-02-18 17:23:30|14025.4|14024.4|14025|14024|14026.5|14025.5|14024.7|14023.7|66
1645205020000|2022-02-18 17:23:40|14025.2|14024.2|14025|14024|14027.7|14026.7|14024.5|14023.5|139
1645205030000|2022-02-18 17:23:50|14024.7|14023.7|14023.9|14022.9|14026|14025|14023.4|14022.4|130
1645205040000|2022-02-18 17:24:00|14024|14023|14023.2|14022.2|14026.2|14025.2|14019.2|14018.2|301
1645205050000|2022-02-18 17:24:10|14023.5|14022.5|14025.2|14024.2|14025.2|14024.2|14022.9|14021.9|104
1645205060000|2022-02-18 17:24:20|14025.6|14024.6|14024.5|14023.5|14026.9|14025.9|14023.9|14022.9|135
1645205070000|2022-02-18 17:24:30|14025|14024|14028.5|14027.5|14029.2|14028.2|14023.7|14022.7|142
1645205080000|2022-02-18 17:24:40|14029|14028|14027.7|14026.7|14029.2|14028.2|14026.5|14025.5|76
1645205090000|2022-02-18 17:24:50|14027.9|14026.9|14017.7|14016.7|14027.9|14026.9|14017.7|14016.7|206
1645205100000|2022-02-18 17:25:00|14018|14017|14018.9|14017.9|14023.7|14022.7|14017|14016|135
1645205110000|2022-02-18 17:25:10|14018.6|14017.6|14026.9|14025.9|14026.9|14025.9|14018.6|14017.6|131
1645205120000|2022-02-18 17:25:20|14027.1|14026.1|14028.5|14027.5|14030.1|14029.1|14026.6|14025.6|260
1645205130000|2022-02-18 17:25:30|14028.6|14027.6|14028|14027|14030.1|14029.1|14027.1|14026.1|92
1645205140000|2022-02-18 17:25:40|14027.7|14026.7|14034.9|14033.9|14034.9|14033.9|14027.7|14026.7|182
1645205150000|2022-02-18 17:25:50|14035|14034|14032|14031|14035|14034|14029.5|14028.5|153
1645205160000|2022-02-18 17:26:00|14031.7|14030.7|14031|14030|14035.2|14034.2|14028.6|14027.6|201
1645205170000|2022-02-18 17:26:10|14030.9|14029.9|14027.7|14026.7|14032.2|14031.2|14026.9|14025.9|100
1645205180000|2022-02-18 17:26:20|14027.6|14026.6|14033.1|14032.1|14033.1|14032.1|14027.1|14026.1|109
1645205190000|2022-02-18 17:26:30|14033.2|14032.2|14029.7|14028.7|14034.1|14033.1|14029.1|14028.1|73
1645205200000|2022-02-18 17:26:40|14029.6|14028.6|14029|14028|14030.2|14029.2|14025.5|14024.5|120
1645205210000|2022-02-18 17:26:50|14029.1|14028.1|14025.5|14024.5|14030.1|14029.1|14024.1|14023.1|95
1645205220000|2022-02-18 17:27:00|14025.4|14024.4|14025.9|14024.9|14029|14028|14025.2|14024.2|89
1645205230000|2022-02-18 17:27:10|14025.7|14024.7|14023.1|14022.1|14027.6|14026.6|14023.1|14022.1|96
1645205240000|2022-02-18 17:27:20|14022.7|14021.7|14022.6|14021.6|14022.7|14021.7|14018.1|14017.1|255
1645205250000|2022-02-18 17:27:30|14022.2|14021.2|14024.4|14023.4|14024.7|14023.7|14017.7|14016.7|140
1645205260000|2022-02-18 17:27:40|14024|14023|14023.7|14022.7|14024.4|14023.4|14021.4|14020.4|105
1645205270000|2022-02-18 17:27:50|14023.9|14022.9|14021.7|14020.7|14025.1|14024.1|14021.7|14020.7|63
1645205280000|2022-02-18 17:28:00|14022.1|14021.1|14029.7|14028.7|14031.2|14030.2|14021.5|14020.5|139
1645205290000|2022-02-18 17:28:10|14029.6|14028.6|14033|14032|14033.7|14032.7|14027.7|14026.7|104
1645205300000|2022-02-18 17:28:20|14032.7|14031.7|14028.7|14027.7|14037|14036|14028.1|14027.1|283
1645205310000|2022-02-18 17:28:30|14028.6|14027.6|14027.6|14026.6|14031.9|14030.9|14027|14026|60
1645205320000|2022-02-18 17:28:40|14027.7|14026.7|14024.7|14023.7|14029.4|14028.4|14024|14023|119
1645205330000|2022-02-18 17:28:50|14024.6|14023.6|14023.2|14022.2|14027.7|14026.7|14022.7|14021.7|107
1645205340000|2022-02-18 17:29:00|14023.4|14022.4|14020.5|14019.5|14024.6|14023.6|14020|14019|201
1645205350000|2022-02-18 17:29:10|14020.6|14019.6|14024.4|14023.4|14024.4|14023.4|14020|14019|192
1645205360000|2022-02-18 17:29:20|14024.1|14023.1|14025.7|14024.7|14026.5|14025.5|14023.7|14022.7|118
1645205370000|2022-02-18 17:29:30|14025.6|14024.6|14024.6|14023.6|14027|14026|14024|14023|43
1645205380000|2022-02-18 17:29:40|14024.7|14023.7|14019.5|14018.5|14025.5|14024.5|14019.4|14018.4|114
1645205390000|2022-02-18 17:29:50|14019.7|14018.7|14020.2|14019.2|14022|14021|14018.4|14017.4|96
1645205400000|2022-02-18 17:30:00|14019.2|14018.2|14004.9|14003.9|14021.5|14020.5|14000.9|13999.9|1124
1645205410000|2022-02-18 17:30:10|14005.1|14004.1|13998.2|13997.2|14005.5|14004.5|13997.5|13996.5|443
1645205420000|2022-02-18 17:30:20|13998|13997|14005.2|14004.2|14008.4|14007.4|13988.4|13987.4|640
1645205430000|2022-02-18 17:30:30|14005.6|14004.6|14002|14001|14010.6|14009.6|13999.4|13998.4|212
1645205440000|2022-02-18 17:30:40|14002.2|14001.2|14005.1|14004.1|14008.6|14007.6|13999.5|13998.5|200
1645205450000|2022-02-18 17:30:50|14005.5|14004.5|14011.7|14010.7|14013.6|14012.6|14005.5|14004.5|189
1645205460000|2022-02-18 17:31:00|14012.7|14011.7|14028.1|14027.1|14029.9|14028.9|14011.2|14010.2|387
1645205470000|2022-02-18 17:31:10|14028.6|14027.6|14033.9|14032.9|14041.9|14040.9|14027|14026|773
1645205480000|2022-02-18 17:31:20|14033.6|14032.6|14024.4|14023.4|14034.2|14033.2|14021.7|14020.7|290
1645205490000|2022-02-18 17:31:30|14025.5|14024.5|14023.9|14022.9|14031.4|14030.4|14023.9|14022.9|197
1645205500000|2022-02-18 17:31:40|14023.7|14022.7|14021.5|14020.5|14029.1|14028.1|14021.4|14020.4|154
1645205510000|2022-02-18 17:31:50|14021.7|14020.7|14019|14018|14022.4|14021.4|14015.6|14014.6|236
1645205520000|2022-02-18 17:32:00|14018.9|14017.9|14012.9|14011.9|14020.1|14019.1|14010.6|14009.6|249
1645205530000|2022-02-18 17:32:10|14013.1|14012.1|14012.9|14011.9|14016.9|14015.9|14009.1|14008.1|180
1645205540000|2022-02-18 17:32:20|14013|14012|14014.2|14013.2|14014.5|14013.5|14006.2|14005.2|263
1645205550000|2022-02-18 17:32:30|14013.7|14012.7|14014.5|14013.5|14016|14015|14011.1|14010.1|140
1645205560000|2022-02-18 17:32:40|14014.4|14013.4|14013.6|14012.6|14015.9|14014.9|14012.5|14011.5|89
1645205570000|2022-02-18 17:32:50|14012.5|14011.5|14013.2|14012.2|14015.2|14014.2|14010.6|14009.6|162
1645205580000|2022-02-18 17:33:00|14013.4|14012.4|14008.1|14007.1|14016.2|14015.2|14005.2|14004.2|275
1645205590000|2022-02-18 17:33:10|14008|14007|14010.7|14009.7|14010.7|14009.7|14006|14005|95
1645205600000|2022-02-18 17:33:20|14010.1|14009.1|14011.6|14010.6|14014|14013|14008.2|14007.2|141
1645205610000|2022-02-18 17:33:30|14012.2|14011.2|14008.9|14007.9|14014.5|14013.5|14008.5|14007.5|143
1645205620000|2022-02-18 17:33:40|14008|14007|14001.2|14000.2|14008.7|14007.7|13998.7|13997.7|307
1645205630000|2022-02-18 17:33:50|14001.4|14000.4|14008|14007|14010|14009|14001.4|14000.4|188
1645205640000|2022-02-18 17:34:00|14008.1|14007.1|14017.9|14016.9|14019.9|14018.9|14006.5|14005.5|411
1645205650000|2022-02-18 17:34:10|14018.4|14017.4|14012.4|14011.4|14020.9|14019.9|14012.4|14011.4|224
1645205660000|2022-02-18 17:34:20|14012.6|14011.6|14010.1|14009.1|14015.1|14014.1|14008.1|14007.1|231
1645205670000|2022-02-18 17:34:30|14009.4|14008.4|14002.1|14001.1|14009.4|14008.4|14000.1|13999.1|279
1645205680000|2022-02-18 17:34:40|14002.4|14001.4|14004.4|14003.4|14005.7|14004.7|14001.2|14000.2|116
1645205690000|2022-02-18 17:34:50|14004.6|14003.6|14004.6|14003.6|14006|14005|14001.2|14000.2|90
1645205700000|2022-02-18 17:35:00|14005|14004|14004.5|14003.5|14009|14008|14000.9|13999.9|275
1645205710000|2022-02-18 17:35:10|14003.9|14002.9|14003|14002|14006.6|14005.6|13999.4|13998.4|201
1645205720000|2022-02-18 17:35:20|14002.5|14001.5|14003|14002|14004.5|14003.5|14000|13999|132
1645205730000|2022-02-18 17:35:30|14003.1|14002.1|14006.1|14005.1|14006.5|14005.5|14003|14002|128
1645205740000|2022-02-18 17:35:40|14006.2|14005.2|14014|14013|14015.5|14014.5|14004.1|14003.1|233
1645205750000|2022-02-18 17:35:50|14013.5|14012.5|14005.4|14004.4|14014.7|14013.7|14005|14004|177
1645205760000|2022-02-18 17:36:00|14004.2|14003.2|14001|14000|14007|14006|13999.9|13998.9|177
1645205770000|2022-02-18 17:36:10|14000.9|13999.9|13995.1|13994.1|14002.1|14001.1|13991.7|13990.7|551
1645205780000|2022-02-18 17:36:20|13995|13994|13997.4|13996.4|13998.2|13997.2|13992|13991|294
1645205790000|2022-02-18 17:36:30|13997.6|13996.6|13998.5|13997.5|14001.5|14000.5|13995.9|13994.9|274
1645205800000|2022-02-18 17:36:40|13999|13998|13998.1|13997.1|14001|14000|13995|13994|195
1645205810000|2022-02-18 17:36:50|13998.2|13997.2|13990.9|13989.9|13998.6|13997.6|13990|13989|185
1645205820000|2022-02-18 17:37:00|13990|13989|13983.2|13982.2|13992.7|13991.7|13980.5|13979.5|501
1645205830000|2022-02-18 17:37:10|13983.1|13982.1|13980.7|13979.7|13985.6|13984.6|13980.5|13979.5|343
1645205840000|2022-02-18 17:37:20|13980.9|13979.9|13977.4|13976.4|13982|13981|13977.2|13976.2|285
1645205850000|2022-02-18 17:37:30|13977.5|13976.5|13977.6|13976.6|13980|13979|13977|13976|208
1645205860000|2022-02-18 17:37:40|13977.1|13976.1|13964.2|13963.2|13977.1|13976.1|13956.4|13955.4|1662
1645205870000|2022-02-18 17:37:50|13964|13963|13966.5|13965.5|13969.6|13968.6|13963.9|13962.9|490
1645205880000|2022-02-18 17:38:00|13966.1|13965.1|13967.6|13966.6|13968.1|13967.1|13961.4|13960.4|341
1645205890000|2022-02-18 17:38:10|13967.9|13966.9|13965.5|13964.5|13970.5|13969.5|13964.6|13963.6|333
1645205900000|2022-02-18 17:38:20|13965.4|13964.4|13964.2|13963.2|13967.9|13966.9|13964|13963|226
1645205910000|2022-02-18 17:38:30|13964.9|13963.9|13963.6|13962.6|13966|13965|13961.5|13960.5|340
1645205920000|2022-02-18 17:38:40|13963.5|13962.5|13962.1|13961.1|13966.4|13965.4|13960.9|13959.9|188
1645205930000|2022-02-18 17:38:50|13962|13961|13964.5|13963.5|13965.5|13964.5|13960.9|13959.9|279
1645205940000|2022-02-18 17:39:00|13964.7|13963.7|13962.9|13961.9|13967.2|13966.2|13961|13960|256
1645205950000|2022-02-18 17:39:10|13963|13962|13963.4|13962.4|13967|13966|13962|13961|198
1645205960000|2022-02-18 17:39:20|13963.1|13962.1|13967.9|13966.9|13968.2|13967.2|13962.1|13961.1|242
1645205970000|2022-02-18 17:39:30|13968.1|13967.1|13967.1|13966.1|13970.6|13969.6|13966.2|13965.2|303
1645205980000|2022-02-18 17:39:40|13967.2|13966.2|13968.2|13967.2|13969.4|13968.4|13964.7|13963.7|126
1645205990000|2022-02-18 17:39:50|13968.1|13967.1|13964.2|13963.2|13969|13968|13963.5|13962.5|166
1645206000000|2022-02-18 17:40:00|13965.9|13964.9|13965.1|13964.1|13969.8|13968.8|13964.3|13963.3|204
1645206010000|2022-02-18 17:40:10|13965|13964|13966.1|13965.1|13966.8|13965.8|13963.9|13962.9|147
1645206020000|2022-02-18 17:40:20|13966.3|13965.3|13973.6|13972.6|13976.4|13975.4|13965.8|13964.8|326
1645206030000|2022-02-18 17:40:30|13973.8|13972.8|13974|13973|13976.3|13975.3|13971.6|13970.6|126
1645206040000|2022-02-18 17:40:40|13973.8|13972.8|13970.9|13969.9|13974.4|13973.4|13969.6|13968.6|99
1645206050000|2022-02-18 17:40:50|13971.3|13970.3|13968.8|13967.8|13972.1|13971.1|13968.6|13967.6|132
1645206060000|2022-02-18 17:41:00|13968.4|13967.4|13974.3|13973.3|13975.1|13974.1|13966.9|13965.9|159
1645206070000|2022-02-18 17:41:10|13974.1|13973.1|13972.8|13971.8|13974.9|13973.9|13968.4|13967.4|147
1645206080000|2022-02-18 17:41:20|13972.6|13971.6|13972.4|13971.4|13973.9|13972.9|13971.6|13970.6|135
1645206090000|2022-02-18 17:41:30|13972.8|13971.8|13973.9|13972.9|13975.9|13974.9|13971.8|13970.8|147
1645206100000|2022-02-18 17:41:40|13974.1|13973.1|13971.1|13970.1|13975.4|13974.4|13969.9|13968.9|160
1645206110000|2022-02-18 17:41:50|13971.3|13970.3|13973.3|13972.3|13975.9|13974.9|13969.9|13968.9|170
1645206120000|2022-02-18 17:42:00|13972.9|13971.9|13975.9|13974.9|13976.3|13975.3|13967.6|13966.6|263
1645206130000|2022-02-18 17:42:10|13976.5|13975.5|13976.6|13975.6|13981.4|13980.4|13975.5|13974.5|452
1645206140000|2022-02-18 17:42:20|13978.5|13977.5|13978.3|13977.3|13978.8|13977.8|13972.4|13971.4|237
1645206150000|2022-02-18 17:42:30|13978|13977|13984.5|13983.5|13984.6|13983.6|13976.9|13975.9|315
1645206160000|2022-02-18 17:42:40|13984.6|13983.6|13982.6|13981.6|13987.6|13986.6|13982.4|13981.4|368
1645206170000|2022-02-18 17:42:50|13982.9|13981.9|13975.6|13974.6|13984|13983|13975.6|13974.6|232
1645206180000|2022-02-18 17:43:00|13975.4|13974.4|13977.1|13976.1|13977.1|13976.1|13971.3|13970.3|243
1645206190000|2022-02-18 17:43:10|13977.3|13976.3|13974.5|13973.5|13977.8|13976.8|13974.3|13973.3|114
1645206200000|2022-02-18 17:43:20|13974.4|13973.4|13973|13972|13975.6|13974.6|13969.9|13968.9|225
1645206210000|2022-02-18 17:43:30|13972.8|13971.8|13972.1|13971.1|13973.4|13972.4|13969.9|13968.9|85
1645206220000|2022-02-18 17:43:40|13971.5|13970.5|13972.5|13971.5|13973.8|13972.8|13970|13969|97
1645206230000|2022-02-18 17:43:50|13972.1|13971.1|13971.9|13970.9|13975.9|13974.9|13971.9|13970.9|110
1645206240000|2022-02-18 17:44:00|13972.3|13971.3|13964.8|13963.8|13972.5|13971.5|13964.8|13963.8|294
1645206250000|2022-02-18 17:44:10|13965|13964|13963.3|13962.3|13965.9|13964.9|13960.4|13959.4|419
1645206260000|2022-02-18 17:44:20|13963.4|13962.4|13965.3|13964.3|13966|13965|13959.9|13958.9|231
1645206270000|2022-02-18 17:44:30|13965|13964|13961.3|13960.3|13965.4|13964.4|13961.3|13960.3|104
1645206280000|2022-02-18 17:44:40|13960.4|13959.4|13959.3|13958.3|13962.3|13961.3|13959.3|13958.3|172
1645206290000|2022-02-18 17:44:50|13958.9|13957.9|13959.4|13958.4|13960.4|13959.4|13957.6|13956.6|206
1645206300000|2022-02-18 17:45:00|13960.1|13959.1|13963.5|13962.5|13964.9|13963.9|13958.1|13957.1|380
1645206310000|2022-02-18 17:45:10|13963.9|13962.9|13959.1|13958.1|13966.5|13965.5|13958.4|13957.4|218
1645206320000|2022-02-18 17:45:20|13958.9|13957.9|13957.1|13956.1|13958.9|13957.9|13954.6|13953.6|348
1645206330000|2022-02-18 17:45:30|13956.5|13955.5|13961|13960|13962.5|13961.5|13956.5|13955.5|311
1645206340000|2022-02-18 17:45:40|13961.1|13960.1|13956.9|13955.9|13961.6|13960.6|13956.6|13955.6|109
1645206350000|2022-02-18 17:45:50|13956.4|13955.4|13955.4|13954.4|13959.9|13958.9|13952.6|13951.6|312
1645206360000|2022-02-18 17:46:00|13955.1|13954.1|13960|13959|13961.3|13960.3|13955.1|13954.1|188
1645206370000|2022-02-18 17:46:10|13959.5|13958.5|13963.3|13962.3|13963.3|13962.3|13958.9|13957.9|165
1645206380000|2022-02-18 17:46:20|13963.1|13962.1|13964.9|13963.9|13968.9|13967.9|13962.9|13961.9|294
1645206390000|2022-02-18 17:46:30|13965.3|13964.3|13963.5|13962.5|13965.9|13964.9|13962|13961|126
1645206400000|2022-02-18 17:46:40|13963.4|13962.4|13962.4|13961.4|13965.6|13964.6|13961.6|13960.6|109
1645206410000|2022-02-18 17:46:50|13962.5|13961.5|13967.6|13966.6|13968.3|13967.3|13961.4|13960.4|191
1645206420000|2022-02-18 17:47:00|13967.9|13966.9|13966.5|13965.5|13967.9|13966.9|13962.6|13961.6|208
1645206430000|2022-02-18 17:47:10|13966.4|13965.4|13969.5|13968.5|13970.4|13969.4|13965.9|13964.9|337
1645206440000|2022-02-18 17:47:20|13969.8|13968.8|13967.3|13966.3|13969.9|13968.9|13965.5|13964.5|85
1645206450000|2022-02-18 17:47:30|13966.9|13965.9|13963.9|13962.9|13968.4|13967.4|13962.4|13961.4|163
1645206460000|2022-02-18 17:47:40|13964.8|13963.8|13961.5|13960.5|13966.3|13965.3|13961.4|13960.4|85
1645206470000|2022-02-18 17:47:50|13961.6|13960.6|13959.4|13958.4|13962.1|13961.1|13958.3|13957.3|205
1645206480000|2022-02-18 17:48:00|13959.5|13958.5|13959.5|13958.5|13963.3|13962.3|13957.6|13956.6|99
1645206490000|2022-02-18 17:48:10|13960|13959|13959.9|13958.9|13961.1|13960.1|13957.5|13956.5|117
1645206500000|2022-02-18 17:48:20|13960.1|13959.1|13962.9|13961.9|13969.9|13968.9|13960.1|13959.1|456
1645206510000|2022-02-18 17:48:30|13962.5|13961.5|13962.6|13961.6|13963.8|13962.8|13960.9|13959.9|84
1645206520000|2022-02-18 17:48:40|13962.8|13961.8|13966.5|13965.5|13967.1|13966.1|13962|13961|174
1645206530000|2022-02-18 17:48:50|13966.3|13965.3|13968.5|13967.5|13969.6|13968.6|13966.3|13965.3|241
1645206540000|2022-02-18 17:49:00|13968.4|13967.4|13967.1|13966.1|13972.1|13971.1|13966.6|13965.6|267
1645206550000|2022-02-18 17:49:10|13967.9|13966.9|13966.1|13965.1|13970.3|13969.3|13965.9|13964.9|105
1645206560000|2022-02-18 17:49:20|13965.5|13964.5|13966.8|13965.8|13968.3|13967.3|13964.1|13963.1|154
1645206570000|2022-02-18 17:49:30|13965|13964|13964.4|13963.4|13966.9|13965.9|13964.4|13963.4|149
1645206580000|2022-02-18 17:49:40|13964.5|13963.5|13969.6|13968.6|13969.9|13968.9|13964.4|13963.4|157
1645206590000|2022-02-18 17:49:50|13969.9|13968.9|13965.4|13964.4|13969.9|13968.9|13965.1|13964.1|105
1645206600000|2022-02-18 17:50:00|13964.9|13963.9|13962.4|13961.4|13966.5|13965.5|13960|13959|280
1645206610000|2022-02-18 17:50:10|13962.6|13961.6|13964.9|13963.9|13970.3|13969.3|13962.6|13961.6|179
1645206620000|2022-02-18 17:50:20|13965.9|13964.9|13966.8|13965.8|13969.4|13968.4|13963.8|13962.8|139
1645206630000|2022-02-18 17:50:30|13966.6|13965.6|13962.3|13961.3|13966.6|13965.6|13961.4|13960.4|146
1645206640000|2022-02-18 17:50:40|13961.9|13960.9|13961.9|13960.9|13964.3|13963.3|13960.6|13959.6|86
1645206650000|2022-02-18 17:50:50|13962|13961|13961.4|13960.4|13962.6|13961.6|13959.6|13958.6|100
1645206660000|2022-02-18 17:51:00|13961.6|13960.6|13958|13957|13961.6|13960.6|13955.6|13954.6|343
1645206670000|2022-02-18 17:51:10|13958.1|13957.1|13958.6|13957.6|13959.1|13958.1|13956.9|13955.9|85
1645206680000|2022-02-18 17:51:20|13958.1|13957.1|13956.4|13955.4|13959|13958|13955.9|13954.9|116
1645206690000|2022-02-18 17:51:30|13956.5|13955.5|13952.3|13951.3|13956.9|13955.9|13951.4|13950.4|405
1645206700000|2022-02-18 17:51:40|13952.4|13951.4|13963.5|13962.5|13963.6|13962.6|13952.4|13951.4|299
1645206710000|2022-02-18 17:51:50|13963.6|13962.6|13967.8|13966.8|13968.8|13967.8|13962|13961|333
1645206720000|2022-02-18 17:52:00|13967.5|13966.5|13969.4|13968.4|13969.6|13968.6|13965.4|13964.4|217
1645206730000|2022-02-18 17:52:10|13968.4|13967.4|13974.8|13973.8|13976.8|13975.8|13968.3|13967.3|383
1645206740000|2022-02-18 17:52:20|13974.9|13973.9|13973.9|13972.9|13976.6|13975.6|13972.9|13971.9|225
1645206750000|2022-02-18 17:52:30|13973|13972|13968.3|13967.3|13973|13972|13967.3|13966.3|193
1645206760000|2022-02-18 17:52:40|13968.4|13967.4|13967.9|13966.9|13969.5|13968.5|13967.1|13966.1|125
1645206770000|2022-02-18 17:52:50|13967.8|13966.8|13971.5|13970.5|13972.8|13971.8|13967.8|13966.8|174
1645206780000|2022-02-18 17:53:00|13971.6|13970.6|13975.8|13974.8|13977.4|13976.4|13970.3|13969.3|195
1645206790000|2022-02-18 17:53:10|13976|13975|13977.4|13976.4|13980.4|13979.4|13975|13974|257
1645206800000|2022-02-18 17:53:20|13977.5|13976.5|13979.1|13978.1|13979.9|13978.9|13977.3|13976.3|106
1645206810000|2022-02-18 17:53:30|13979|13978|13974.4|13973.4|13979.3|13978.3|13974.1|13973.1|170
1645206820000|2022-02-18 17:53:40|13974.6|13973.6|13976.8|13975.8|13977.1|13976.1|13973.4|13972.4|87
1645206830000|2022-02-18 17:53:50|13976.9|13975.9|13973|13972|13977.8|13976.8|13972.9|13971.9|67
1645206840000|2022-02-18 17:54:00|13973.4|13972.4|13969.4|13968.4|13973.4|13972.4|13968.4|13967.4|249
1645206850000|2022-02-18 17:54:10|13969.3|13968.3|13966.4|13965.4|13969.4|13968.4|13963.8|13962.8|310
1645206860000|2022-02-18 17:54:20|13966.5|13965.5|13964|13963|13967.1|13966.1|13963.5|13962.5|99
1645206870000|2022-02-18 17:54:30|13964.1|13963.1|13965.1|13964.1|13966.1|13965.1|13960.9|13959.9|165
1645206880000|2022-02-18 17:54:40|13965|13964|13966.1|13965.1|13966.4|13965.4|13964.1|13963.1|97
1645206890000|2022-02-18 17:54:50|13966.3|13965.3|13967.3|13966.3|13967.6|13966.6|13964.3|13963.3|103
1645206900000|2022-02-18 17:55:00|13967.4|13966.4|13967.4|13966.4|13970|13969|13964.8|13963.8|163
1645206910000|2022-02-18 17:55:10|13967.3|13966.3|13967.1|13966.1|13968.6|13967.6|13965.6|13964.6|65
1645206920000|2022-02-18 17:55:20|13967.3|13966.3|13962.8|13961.8|13968.4|13967.4|13961.6|13960.6|173
1645206930000|2022-02-18 17:55:30|13962.1|13961.1|13961|13960|13964.1|13963.1|13960.1|13959.1|150
1645206940000|2022-02-18 17:55:40|13960.9|13959.9|13961.4|13960.4|13962.9|13961.9|13959.8|13958.8|89
1645206950000|2022-02-18 17:55:50|13961.3|13960.3|13959.6|13958.6|13961.5|13960.5|13956.9|13955.9|206
1645206960000|2022-02-18 17:56:00|13959.8|13958.8|13966.4|13965.4|13968|13967|13959.8|13958.8|244
1645206970000|2022-02-18 17:56:10|13965.5|13964.5|13972|13971|13973.4|13972.4|13965.4|13964.4|242
1645206980000|2022-02-18 17:56:20|13971.9|13970.9|13968.1|13967.1|13971.9|13970.9|13967.1|13966.1|98
1645206990000|2022-02-18 17:56:30|13968.3|13967.3|13970.3|13969.3|13971.4|13970.4|13967.4|13966.4|114
1645207000000|2022-02-18 17:56:40|13970|13969|13971.4|13970.4|13972.1|13971.1|13969.4|13968.4|69
1645207010000|2022-02-18 17:56:50|13971.6|13970.6|13970.4|13969.4|13973.8|13972.8|13970|13969|115
1645207020000|2022-02-18 17:57:00|13969.6|13968.6|13973.5|13972.5|13975.5|13974.5|13969.6|13968.6|167
1645207030000|2022-02-18 17:57:10|13973.4|13972.4|13970.3|13969.3|13974.4|13973.4|13970.3|13969.3|75
1645207040000|2022-02-18 17:57:20|13970.4|13969.4|13972|13971|13972.9|13971.9|13968.6|13967.6|107
1645207050000|2022-02-18 17:57:30|13972.3|13971.3|13971.1|13970.1|13972.5|13971.5|13968.4|13967.4|73
1645207060000|2022-02-18 17:57:40|13971.4|13970.4|13969|13968|13972.6|13971.6|13968.1|13967.1|126
1645207070000|2022-02-18 17:57:50|13969.3|13968.3|13969.1|13968.1|13969.8|13968.8|13966.9|13965.9|96
1645207080000|2022-02-18 17:58:00|13968.5|13967.5|13968.5|13967.5|13970.5|13969.5|13966.9|13965.9|115
1645207090000|2022-02-18 17:58:10|13968.8|13967.8|13965.9|13964.9|13969.1|13968.1|13964.8|13963.8|188
1645207100000|2022-02-18 17:58:20|13966|13965|13967.6|13966.6|13968.5|13967.5|13965.4|13964.4|107
1645207110000|2022-02-18 17:58:30|13967.9|13966.9|13967.5|13966.5|13968.6|13967.6|13964.1|13963.1|204
1645207120000|2022-02-18 17:58:40|13967.4|13966.4|13962.3|13961.3|13968.4|13967.4|13961.8|13960.8|148
1645207130000|2022-02-18 17:58:50|13962.4|13961.4|13963.4|13962.4|13964.4|13963.4|13961.1|13960.1|117
1645207140000|2022-02-18 17:59:00|13962.9|13961.9|13964.8|13963.8|13968.4|13967.4|13962.9|13961.9|100
1645207150000|2022-02-18 17:59:10|13964.9|13963.9|13962.3|13961.3|13964.9|13963.9|13960.9|13959.9|100
1645207160000|2022-02-18 17:59:20|13962.1|13961.1|13959|13958|13962.3|13961.3|13958.6|13957.6|172
1645207170000|2022-02-18 17:59:30|13959.1|13958.1|13958.6|13957.6|13959.5|13958.5|13956.9|13955.9|139
1645207180000|2022-02-18 17:59:40|13958.5|13957.5|13954.6|13953.6|13958.6|13957.6|13954.3|13953.3|247
1645207190000|2022-02-18 17:59:50|13954.9|13953.9|13955.3|13954.3|13956.6|13955.6|13952.4|13951.4|212
1645207200000|2022-02-18 18:00:00|13954.9|13953.9|13963|13962|13963.6|13962.6|13954.9|13953.9|320
1645207210000|2022-02-18 18:00:10|13963.1|13962.1|13952.1|13951.1|13966.4|13965.4|13952.1|13951.1|235
1645207220000|2022-02-18 18:00:20|13951.9|13950.9|13954.3|13953.3|13955.6|13954.6|13949.8|13948.8|384
1645207230000|2022-02-18 18:00:30|13954.4|13953.4|13950.6|13949.6|13956.1|13955.1|13949.6|13948.6|236
1645207240000|2022-02-18 18:00:40|13950.9|13949.9|13947.1|13946.1|13950.9|13949.9|13947.1|13946.1|335
1645207250000|2022-02-18 18:00:50|13947.5|13946.5|13949.5|13948.5|13950.6|13949.6|13947.1|13946.1|198
1645207260000|2022-02-18 18:01:00|13949.6|13948.6|13955.3|13954.3|13955.4|13954.4|13949.6|13948.6|347
1645207270000|2022-02-18 18:01:10|13954.8|13953.8|13958|13957|13960.4|13959.4|13954.4|13953.4|260
1645207280000|2022-02-18 18:01:20|13957.8|13956.8|13953|13952|13960.4|13959.4|13952.6|13951.6|209
1645207290000|2022-02-18 18:01:30|13952.8|13951.8|13948.6|13947.6|13952.8|13951.8|13948|13947|158
1645207300000|2022-02-18 18:01:40|13948.3|13947.3|13949.1|13948.1|13949.6|13948.6|13947.4|13946.4|90
1645207310000|2022-02-18 18:01:50|13948.1|13947.1|13951|13950|13951.5|13950.5|13948.1|13947.1|148
1645207320000|2022-02-18 18:02:00|13952.1|13951.1|13954|13953|13955|13954|13948.9|13947.9|163
1645207330000|2022-02-18 18:02:10|13953.8|13952.8|13948.5|13947.5|13953.8|13952.8|13948.3|13947.3|61
1645207340000|2022-02-18 18:02:20|13948.4|13947.4|13944.4|13943.4|13949.5|13948.5|13944.4|13943.4|207
1645207350000|2022-02-18 18:02:30|13944.5|13943.5|13944.6|13943.6|13945.6|13944.6|13942.9|13941.9|322
1645207360000|2022-02-18 18:02:40|13944.5|13943.5|13945.3|13944.3|13948.9|13947.9|13944.4|13943.4|160
1645207370000|2022-02-18 18:02:50|13945.4|13944.4|13946|13945|13946.4|13945.4|13943.9|13942.9|94
1645207380000|2022-02-18 18:03:00|13946.1|13945.1|13951.8|13950.8|13953.1|13952.1|13944.6|13943.6|188
1645207390000|2022-02-18 18:03:10|13952.1|13951.1|13953.9|13952.9|13956.8|13955.8|13952.1|13951.1|230
1645207400000|2022-02-18 18:03:20|13953.8|13952.8|13955|13954|13956.4|13955.4|13953.8|13952.8|122
1645207410000|2022-02-18 18:03:30|13955.3|13954.3|13957.4|13956.4|13959.8|13958.8|13953.9|13952.9|211
1645207420000|2022-02-18 18:03:40|13957.8|13956.8|13956.9|13955.9|13958.6|13957.6|13955.4|13954.4|122
1645207430000|2022-02-18 18:03:50|13956.6|13955.6|13957.8|13956.8|13961.1|13960.1|13956.5|13955.5|191
1645207440000|2022-02-18 18:04:00|13957.9|13956.9|13953|13952|13957.9|13956.9|13952|13951|146
1645207450000|2022-02-18 18:04:10|13953.1|13952.1|13955.9|13954.9|13957.1|13956.1|13950.8|13949.8|201
1645207460000|2022-02-18 18:04:20|13955.8|13954.8|13954.4|13953.4|13958|13957|13953.9|13952.9|95
1645207470000|2022-02-18 18:04:30|13953.5|13952.5|13954.6|13953.6|13954.6|13953.6|13950.5|13949.5|94
1645207480000|2022-02-18 18:04:40|13953.9|13952.9|13953.4|13952.4|13954.1|13953.1|13950.5|13949.5|72
1645207490000|2022-02-18 18:04:50|13953.5|13952.5|13950.1|13949.1|13953.6|13952.6|13949.5|13948.5|61
1645207500000|2022-02-18 18:05:00|13950.3|13949.3|13952.8|13951.8|13954.9|13953.9|13950.3|13949.3|161
1645207510000|2022-02-18 18:05:10|13951.9|13950.9|13949.3|13948.3|13952|13951|13947.5|13946.5|198
1645207520000|2022-02-18 18:05:20|13950.4|13949.4|13952.1|13951.1|13952.5|13951.5|13947.8|13946.8|121
1645207530000|2022-02-18 18:05:30|13951.9|13950.9|13949.4|13948.4|13951.9|13950.9|13948.1|13947.1|80
1645207540000|2022-02-18 18:05:40|13949.3|13948.3|13945.1|13944.1|13949.5|13948.5|13944.4|13943.4|158
1645207550000|2022-02-18 18:05:50|13944.9|13943.9|13945.3|13944.3|13947.6|13946.6|13943.6|13942.6|107
1645207560000|2022-02-18 18:06:00|13945.1|13944.1|13945.1|13944.1|13947.9|13946.9|13943.4|13942.4|230
1645207570000|2022-02-18 18:06:10|13945.3|13944.3|13943.6|13942.6|13945.3|13944.3|13938.9|13937.9|484
1645207580000|2022-02-18 18:06:20|13943.5|13942.5|13939.3|13938.3|13943.6|13942.6|13938.9|13937.9|292
1645207590000|2022-02-18 18:06:30|13939.1|13938.1|13941.1|13940.1|13943|13942|13939.1|13938.1|114
1645207600000|2022-02-18 18:06:40|13941.4|13940.4|13940.3|13939.3|13942.4|13941.4|13938.6|13937.6|86
1645207610000|2022-02-18 18:06:50|13940.1|13939.1|13944.4|13943.4|13945.9|13944.9|13939.6|13938.6|240
1645207620000|2022-02-18 18:07:00|13944.8|13943.8|13950.3|13949.3|13951.5|13950.5|13944.1|13943.1|171
1645207630000|2022-02-18 18:07:10|13950.4|13949.4|13948.9|13947.9|13951.1|13950.1|13948.6|13947.6|92
1645207640000|2022-02-18 18:07:20|13948.6|13947.6|13945.9|13944.9|13948.9|13947.9|13945.5|13944.5|159
1645207650000|2022-02-18 18:07:30|13946|13945|13944.6|13943.6|13947.6|13946.6|13944|13943|72
1645207660000|2022-02-18 18:07:40|13944.8|13943.8|13949|13948|13953.4|13952.4|13944.8|13943.8|158
1645207670000|2022-02-18 18:07:50|13949.1|13948.1|13950.9|13949.9|13953.9|13952.9|13949.1|13948.1|123
1645207680000|2022-02-18 18:08:00|13950.4|13949.4|13948.4|13947.4|13951.4|13950.4|13947|13946|200
1645207690000|2022-02-18 18:08:10|13949.4|13948.4|13952.3|13951.3|13954.6|13953.6|13948.9|13947.9|140
1645207700000|2022-02-18 18:08:20|13952.4|13951.4|13959.5|13958.5|13959.9|13958.9|13952.4|13951.4|224
1645207710000|2022-02-18 18:08:30|13959.6|13958.6|13957.4|13956.4|13959.6|13958.6|13957|13956|122
1645207720000|2022-02-18 18:08:40|13957.8|13956.8|13959.6|13958.6|13959.6|13958.6|13955.9|13954.9|117
1645207730000|2022-02-18 18:08:50|13959.8|13958.8|13961.4|13960.4|13961.9|13960.9|13958.8|13957.8|149
1645207740000|2022-02-18 18:09:00|13961.3|13960.3|13961.1|13960.1|13961.4|13960.4|13958.9|13957.9|126
1645207750000|2022-02-18 18:09:10|13961.3|13960.3|13956.9|13955.9|13961.3|13960.3|13956.1|13955.1|164
1645207760000|2022-02-18 18:09:20|13957|13956|13953.9|13952.9|13957.5|13956.5|13952.9|13951.9|119
1645207770000|2022-02-18 18:09:30|13954|13953|13957|13956|13959.4|13958.4|13953.5|13952.5|142
1645207780000|2022-02-18 18:09:40|13956.9|13955.9|13953|13952|13958.5|13957.5|13952.6|13951.6|61
1645207790000|2022-02-18 18:09:50|13952.9|13951.9|13953.5|13952.5|13955.3|13954.3|13952.6|13951.6|58
1645207800000|2022-02-18 18:10:00|13953.4|13952.4|13954.5|13953.5|13955.9|13954.9|13952.9|13951.9|69
1645207810000|2022-02-18 18:10:10|13954.4|13953.4|13952.5|13951.5|13954.8|13953.8|13949.4|13948.4|129
1645207820000|2022-02-18 18:10:20|13952.6|13951.6|13948.9|13947.9|13952.6|13951.6|13948.6|13947.6|82
1645207830000|2022-02-18 18:10:30|13948.6|13947.6|13950.3|13949.3|13953.9|13952.9|13948.1|13947.1|116
1645207840000|2022-02-18 18:10:40|13950.1|13949.1|13945.6|13944.6|13950.4|13949.4|13945.6|13944.6|223
1645207850000|2022-02-18 18:10:50|13945.9|13944.9|13949.6|13948.6|13950.4|13949.4|13944.9|13943.9|124
1645207860000|2022-02-18 18:11:00|13950.4|13949.4|13948|13947|13953.1|13952.1|13948|13947|78
1645207870000|2022-02-18 18:11:10|13948.1|13947.1|13946.5|13945.5|13948.5|13947.5|13945.1|13944.1|75
1645207880000|2022-02-18 18:11:20|13946.4|13945.4|13946.6|13945.6|13948|13947|13945.8|13944.8|68
1645207890000|2022-02-18 18:11:30|13946.3|13945.3|13943.1|13942.1|13947.8|13946.8|13941.4|13940.4|160
1645207900000|2022-02-18 18:11:40|13943|13942|13940.5|13939.5|13943|13942|13940.4|13939.4|104
1645207910000|2022-02-18 18:11:50|13940.4|13939.4|13941.1|13940.1|13942.1|13941.1|13939.9|13938.9|91
1645207920000|2022-02-18 18:12:00|13940.4|13939.4|13941.3|13940.3|13942.9|13941.9|13939.4|13938.4|140
1645207930000|2022-02-18 18:12:10|13941.1|13940.1|13939.1|13938.1|13941.4|13940.4|13937.4|13936.4|365
1645207940000|2022-02-18 18:12:20|13939|13938|13941|13940|13945.4|13944.4|13939|13938|234
1645207950000|2022-02-18 18:12:30|13941.1|13940.1|13940.6|13939.6|13942.4|13941.4|13938.9|13937.9|147
1645207960000|2022-02-18 18:12:40|13940.1|13939.1|13944.3|13943.3|13944.6|13943.6|13940.1|13939.1|154
1645207970000|2022-02-18 18:12:50|13944.1|13943.1|13939.3|13938.3|13944.4|13943.4|13938.9|13937.9|235
1645207980000|2022-02-18 18:13:00|13938.9|13937.9|13938.1|13937.1|13939.6|13938.6|13937.3|13936.3|741
1645207990000|2022-02-18 18:13:10|13938.4|13937.4|13943.4|13942.4|13943.5|13942.5|13938.3|13937.3|154
1645208000000|2022-02-18 18:13:20|13943.6|13942.6|13940.1|13939.1|13943.9|13942.9|13940|13939|90
1645208010000|2022-02-18 18:13:30|13940.5|13939.5|13942.4|13941.4|13942.4|13941.4|13939.4|13938.4|91
1645208020000|2022-02-18 18:13:40|13941.9|13940.9|13938.9|13937.9|13943.8|13942.8|13938.6|13937.6|253
1645208030000|2022-02-18 18:13:50|13938.8|13937.8|13940.1|13939.1|13940.9|13939.9|13937.6|13936.6|121
1645208040000|2022-02-18 18:14:00|13939.9|13938.9|13939.3|13938.3|13940.4|13939.4|13938.4|13937.4|118
1645208050000|2022-02-18 18:14:10|13939.5|13938.5|13937.5|13936.5|13939.5|13938.5|13937.3|13936.3|234
1645208060000|2022-02-18 18:14:20|13937.8|13936.8|13929.4|13928.4|13938.4|13937.4|13928.9|13927.9|792
1645208070000|2022-02-18 18:14:30|13929.1|13928.1|13933.1|13932.1|13933.9|13932.9|13928.4|13927.4|299
1645208080000|2022-02-18 18:14:40|13933.3|13932.3|13937.1|13936.1|13938.6|13937.6|13933.1|13932.1|232
1645208090000|2022-02-18 18:14:50|13936.9|13935.9|13933.9|13932.9|13937.9|13936.9|13933.1|13932.1|146
1645208100000|2022-02-18 18:15:00|13933.8|13932.8|13930.8|13929.8|13934.6|13933.6|13929.4|13928.4|155
1645208110000|2022-02-18 18:15:10|13930.9|13929.9|13929.1|13928.1|13932.8|13931.8|13927.8|13926.8|174
1645208120000|2022-02-18 18:15:20|13928.9|13927.9|13934.4|13933.4|13934.9|13933.9|13928.9|13927.9|455
1645208130000|2022-02-18 18:15:30|13934.1|13933.1|13943.3|13942.3|13944.9|13943.9|13933.8|13932.8|408
1645208140000|2022-02-18 18:15:40|13943.1|13942.1|13939.6|13938.6|13945.8|13944.8|13938.6|13937.6|213
1645208150000|2022-02-18 18:15:50|13939.9|13938.9|13937.6|13936.6|13939.9|13938.9|13937|13936|119
1645208160000|2022-02-18 18:16:00|13937.4|13936.4|13931.9|13930.9|13937.4|13936.4|13931.9|13930.9|152
1645208170000|2022-02-18 18:16:10|13932.1|13931.1|13929|13928|13932.4|13931.4|13926.9|13925.9|519
1645208180000|2022-02-18 18:16:20|13929.1|13928.1|13928.9|13927.9|13929.9|13928.9|13928|13927|108
1645208190000|2022-02-18 18:16:30|13929|13928|13931.4|13930.4|13933|13932|13928.9|13927.9|146
1645208200000|2022-02-18 18:16:40|13931.5|13930.5|13926|13925|13933.1|13932.1|13925.9|13924.9|198
1645208210000|2022-02-18 18:16:50|13925.9|13924.9|13930.8|13929.8|13932.6|13931.6|13925.4|13924.4|162
1645208220000|2022-02-18 18:17:00|13930.4|13929.4|13931.5|13930.5|13933.6|13932.6|13930.1|13929.1|100
1645208230000|2022-02-18 18:17:10|13931.9|13930.9|13929.6|13928.6|13933.4|13932.4|13928.4|13927.4|130
1645208240000|2022-02-18 18:17:20|13929.8|13928.8|13925.3|13924.3|13929.8|13928.8|13924.4|13923.4|194
1645208250000|2022-02-18 18:17:30|13925.5|13924.5|13924.6|13923.6|13927.1|13926.1|13924.5|13923.5|133
1645208260000|2022-02-18 18:17:40|13924.8|13923.8|13927.3|13926.3|13929.9|13928.9|13922.4|13921.4|264
1645208270000|2022-02-18 18:17:50|13927.4|13926.4|13923.6|13922.6|13928.1|13927.1|13923.3|13922.3|122
1645208280000|2022-02-18 18:18:00|13924.4|13923.4|13919.4|13918.4|13924.6|13923.6|13919.1|13918.1|328
1645208290000|2022-02-18 18:18:10|13920.1|13919.1|13920.9|13919.9|13921.5|13920.5|13917.4|13916.4|304
1645208300000|2022-02-18 18:18:20|13920.6|13919.6|13920.4|13919.4|13923.4|13922.4|13919.1|13918.1|370
1645208310000|2022-02-18 18:18:30|13920.3|13919.3|13922.6|13921.6|13923.6|13922.6|13918.9|13917.9|110
1645208320000|2022-02-18 18:18:40|13922.4|13921.4|13925.4|13924.4|13925.5|13924.5|13921.8|13920.8|246
1645208330000|2022-02-18 18:18:50|13925.1|13924.1|13925.6|13924.6|13926|13925|13922.8|13921.8|104
1645208340000|2022-02-18 18:19:00|13925.5|13924.5|13923|13922|13926.3|13925.3|13920.9|13919.9|209
1645208350000|2022-02-18 18:19:10|13923.1|13922.1|13926.8|13925.8|13928.5|13927.5|13922.9|13921.9|185
1645208360000|2022-02-18 18:19:20|13926.6|13925.6|13929.6|13928.6|13931.1|13930.1|13925.5|13924.5|241
1645208370000|2022-02-18 18:19:30|13929.5|13928.5|13930.4|13929.4|13932.4|13931.4|13929.1|13928.1|193
1645208380000|2022-02-18 18:19:40|13930.3|13929.3|13926.9|13925.9|13930.4|13929.4|13925.1|13924.1|161
1645208390000|2022-02-18 18:19:50|13926.6|13925.6|13926.8|13925.8|13929.4|13928.4|13926.1|13925.1|177
1645208400000|2022-02-18 18:20:00|13926.6|13925.6|13924.1|13923.1|13927.6|13926.6|13923.6|13922.6|112
1645208410000|2022-02-18 18:20:10|13924.3|13923.3|13928|13927|13930.8|13929.8|13924.3|13923.3|139
1645208420000|2022-02-18 18:20:20|13927.9|13926.9|13923.6|13922.6|13927.9|13926.9|13922.4|13921.4|185
1645208430000|2022-02-18 18:20:30|13923.8|13922.8|13926.8|13925.8|13928.1|13927.1|13922.5|13921.5|114
1645208440000|2022-02-18 18:20:40|13926.4|13925.4|13924.9|13923.9|13926.5|13925.5|13922.4|13921.4|123
1645208450000|2022-02-18 18:20:50|13924.1|13923.1|13924.9|13923.9|13926.1|13925.1|13923.6|13922.6|57
1645208460000|2022-02-18 18:21:00|13924.4|13923.4|13926.4|13925.4|13929.4|13928.4|13923.9|13922.9|152
1645208470000|2022-02-18 18:21:10|13926.1|13925.1|13927.1|13926.1|13928.3|13927.3|13924.8|13923.8|98
1645208480000|2022-02-18 18:21:20|13927.3|13926.3|13928.1|13927.1|13930.9|13929.9|13926.3|13925.3|106
1645208490000|2022-02-18 18:21:30|13928.4|13927.4|13931.5|13930.5|13932|13931|13928.1|13927.1|141
1645208500000|2022-02-18 18:21:40|13931.1|13930.1|13931.4|13930.4|13933.4|13932.4|13930.4|13929.4|172
1645208510000|2022-02-18 18:21:50|13931.3|13930.3|13934.1|13933.1|13935.6|13934.6|13929.4|13928.4|281
1645208520000|2022-02-18 18:22:00|13934.4|13933.4|13935.5|13934.5|13937.6|13936.6|13933.9|13932.9|224
1645208530000|2022-02-18 18:22:10|13935.4|13934.4|13937.4|13936.4|13938.1|13937.1|13934.4|13933.4|275
1645208540000|2022-02-18 18:22:20|13937.3|13936.3|13937.1|13936.1|13938.4|13937.4|13935.6|13934.6|231
1645208550000|2022-02-18 18:22:30|13937.3|13936.3|13944.1|13943.1|13947.4|13946.4|13936.9|13935.9|484
1645208560000|2022-02-18 18:22:40|13943.9|13942.9|13941.4|13940.4|13946.1|13945.1|13941|13940|230
1645208570000|2022-02-18 18:22:50|13941.6|13940.6|13940.1|13939.1|13942.1|13941.1|13938.9|13937.9|190
1645208580000|2022-02-18 18:23:00|13939.9|13938.9|13940.6|13939.6|13942.5|13941.5|13939.1|13938.1|157
1645208590000|2022-02-18 18:23:10|13940.8|13939.8|13944.8|13943.8|13945.9|13944.9|13940.6|13939.6|231
1645208600000|2022-02-18 18:23:20|13944.5|13943.5|13947.3|13946.3|13947.5|13946.5|13943.3|13942.3|177
1645208610000|2022-02-18 18:23:30|13947.4|13946.4|13945.6|13944.6|13948.1|13947.1|13945.4|13944.4|131
1645208620000|2022-02-18 18:23:40|13945.8|13944.8|13944.3|13943.3|13946.9|13945.9|13943.8|13942.8|119
1645208630000|2022-02-18 18:23:50|13944.4|13943.4|13946.4|13945.4|13946.4|13945.4|13943.1|13942.1|170
1645208640000|2022-02-18 18:24:00|13946.1|13945.1|13954.9|13953.9|13955.3|13954.3|13946.1|13945.1|431
1645208650000|2022-02-18 18:24:10|13954.6|13953.6|13955.6|13954.6|13957.3|13956.3|13952.6|13951.6|380
1645208660000|2022-02-18 18:24:20|13955.8|13954.8|13959.1|13958.1|13959.9|13958.9|13954.4|13953.4|289
1645208670000|2022-02-18 18:24:30|13958.9|13957.9|13961.9|13960.9|13962.9|13961.9|13958.4|13957.4|300
1645208680000|2022-02-18 18:24:40|13962.4|13961.4|13961|13960|13964.5|13963.5|13960.4|13959.4|257
1645208690000|2022-02-18 18:24:50|13961.4|13960.4|13960.1|13959.1|13963.9|13962.9|13960|13959|257
1645208700000|2022-02-18 18:25:00|13960.3|13959.3|13956.4|13955.4|13961.4|13960.4|13956.4|13955.4|208
1645208710000|2022-02-18 18:25:10|13956.5|13955.5|13950.9|13949.9|13957.1|13956.1|13950.8|13949.8|286
1645208720000|2022-02-18 18:25:20|13951|13950|13954|13953|13954.1|13953.1|13951|13950|146
1645208730000|2022-02-18 18:25:30|13954.6|13953.6|13954.9|13953.9|13955.9|13954.9|13953.1|13952.1|97
1645208740000|2022-02-18 18:25:40|13954.8|13953.8|13951.4|13950.4|13954.9|13953.9|13948.4|13947.4|234
1645208750000|2022-02-18 18:25:50|13951.5|13950.5|13949.4|13948.4|13952.1|13951.1|13948.4|13947.4|101
1645208760000|2022-02-18 18:26:00|13949|13948|13947.5|13946.5|13949.1|13948.1|13946.5|13945.5|115
1645208770000|2022-02-18 18:26:10|13948.4|13947.4|13947.1|13946.1|13949.3|13948.3|13945.1|13944.1|143
1645208780000|2022-02-18 18:26:20|13947|13946|13946|13945|13947.9|13946.9|13944.4|13943.4|171
1645208790000|2022-02-18 18:26:30|13946.1|13945.1|13943.4|13942.4|13946.4|13945.4|13941.6|13940.6|224
1645208800000|2022-02-18 18:26:40|13943.6|13942.6|13945.9|13944.9|13946.8|13945.8|13942.6|13941.6|93
1645208810000|2022-02-18 18:26:50|13946.4|13945.4|13946|13945|13946.4|13945.4|13944.4|13943.4|80
1645208820000|2022-02-18 18:27:00|13946.1|13945.1|13943.6|13942.6|13946.5|13945.5|13941.6|13940.6|204
1645208830000|2022-02-18 18:27:10|13943.8|13942.8|13943.8|13942.8|13944.5|13943.5|13941.4|13940.4|87
1645208840000|2022-02-18 18:27:20|13943.6|13942.6|13943.3|13942.3|13945.1|13944.1|13942.6|13941.6|83
1645208850000|2022-02-18 18:27:30|13943.4|13942.4|13943.8|13942.8|13945.4|13944.4|13942.9|13941.9|73
1645208860000|2022-02-18 18:27:40|13943.9|13942.9|13944.6|13943.6|13945.8|13944.8|13943.3|13942.3|62
1645208870000|2022-02-18 18:27:50|13944.8|13943.8|13943.6|13942.6|13945.4|13944.4|13943.1|13942.1|72
1645208880000|2022-02-18 18:28:00|13943.5|13942.5|13943.5|13942.5|13944.9|13943.9|13940.9|13939.9|129
1645208890000|2022-02-18 18:28:10|13943.4|13942.4|13947.5|13946.5|13947.5|13946.5|13942.9|13941.9|169
1645208900000|2022-02-18 18:28:20|13947.6|13946.6|13943.4|13942.4|13948.1|13947.1|13942.6|13941.6|176
1645208910000|2022-02-18 18:28:30|13943.1|13942.1|13940.8|13939.8|13943.6|13942.6|13940.1|13939.1|120
1645208920000|2022-02-18 18:28:40|13941|13940|13939.4|13938.4|13941.1|13940.1|13938.9|13937.9|144
1645208930000|2022-02-18 18:28:50|13939.3|13938.3|13941.3|13940.3|13941.3|13940.3|13937.5|13936.5|141
1645208940000|2022-02-18 18:29:00|13941|13940|13938.8|13937.8|13943.4|13942.4|13937.1|13936.1|146
1645208950000|2022-02-18 18:29:10|13938.5|13937.5|13940.6|13939.6|13940.9|13939.9|13936.9|13935.9|117
1645208960000|2022-02-18 18:29:20|13940.5|13939.5|13937.6|13936.6|13940.6|13939.6|13936.4|13935.4|183
1645208970000|2022-02-18 18:29:30|13937.5|13936.5|13938.3|13937.3|13938.4|13937.4|13935.3|13934.3|151
1645208980000|2022-02-18 18:29:40|13938.1|13937.1|13943.9|13942.9|13944|13943|13937.6|13936.6|103
1645208990000|2022-02-18 18:29:50|13944|13943|13943.5|13942.5|13945.3|13944.3|13941.9|13940.9|107
1645209000000|2022-02-18 18:30:00|13943.4|13942.4|13942|13941|13943.9|13942.9|13940.6|13939.6|70
1645209010000|2022-02-18 18:30:10|13942.1|13941.1|13945.6|13944.6|13946.9|13945.9|13941.6|13940.6|132
1645209020000|2022-02-18 18:30:20|13945.8|13944.8|13941.1|13940.1|13946.6|13945.6|13940.4|13939.4|184
1645209030000|2022-02-18 18:30:30|13941.4|13940.4|13941.8|13940.8|13943|13942|13941.4|13940.4|61
1645209040000|2022-02-18 18:30:40|13941.9|13940.9|13938.4|13937.4|13942.3|13941.3|13938.4|13937.4|65
1645209050000|2022-02-18 18:30:50|13938.5|13937.5|13939.5|13938.5|13940.4|13939.4|13937.4|13936.4|161
1645209060000|2022-02-18 18:31:00|13939.3|13938.3|13948.5|13947.5|13949.4|13948.4|13938.8|13937.8|221
1645209070000|2022-02-18 18:31:10|13949.4|13948.4|13949.5|13948.5|13952.9|13951.9|13948.1|13947.1|246
1645209080000|2022-02-18 18:31:20|13949.6|13948.6|13945.4|13944.4|13949.6|13948.6|13945.4|13944.4|131
1645209090000|2022-02-18 18:31:30|13945.6|13944.6|13947.5|13946.5|13948.1|13947.1|13945.4|13944.4|72
1645209100000|2022-02-18 18:31:40|13947.6|13946.6|13949.5|13948.5|13951.9|13950.9|13947.5|13946.5|131
1645209110000|2022-02-18 18:31:50|13949.1|13948.1|13948.4|13947.4|13952.4|13951.4|13948.4|13947.4|89
1645209120000|2022-02-18 18:32:00|13948.3|13947.3|13945.4|13944.4|13948.3|13947.3|13944.9|13943.9|149
1645209130000|2022-02-18 18:32:10|13945.3|13944.3|13950.3|13949.3|13950.4|13949.4|13945.3|13944.3|127
1645209140000|2022-02-18 18:32:20|13950.4|13949.4|13946.8|13945.8|13951.5|13950.5|13946.4|13945.4|96
1645209150000|2022-02-18 18:32:30|13946.9|13945.9|13949.5|13948.5|13949.5|13948.5|13946.9|13945.9|28
1645209160000|2022-02-18 18:32:40|13949.4|13948.4|13948.8|13947.8|13951.3|13950.3|13948.5|13947.5|42
1645209170000|2022-02-18 18:32:50|13948.6|13947.6|13950|13949|13950.8|13949.8|13947.9|13946.9|149
1645209180000|2022-02-18 18:33:00|13949.8|13948.8|13951.1|13950.1|13954.1|13953.1|13949.8|13948.8|180
1645209190000|2022-02-18 18:33:10|13951.3|13950.3|13948.1|13947.1|13951.4|13950.4|13947.9|13946.9|165
1645209200000|2022-02-18 18:33:20|13948|13947|13947.9|13946.9|13949.1|13948.1|13946.1|13945.1|114
1645209210000|2022-02-18 18:33:30|13948|13947|13946.6|13945.6|13948.1|13947.1|13945.4|13944.4|74
1645209220000|2022-02-18 18:33:40|13946.1|13945.1|13949.6|13948.6|13949.9|13948.9|13945.6|13944.6|77
1645209230000|2022-02-18 18:33:50|13949.4|13948.4|13947.9|13946.9|13949.6|13948.6|13946.1|13945.1|67
1645209240000|2022-02-18 18:34:00|13947.6|13946.6|13953|13952|13953.4|13952.4|13947.6|13946.6|96
1645209250000|2022-02-18 18:34:10|13953.1|13952.1|13954.1|13953.1|13955.6|13954.6|13951.9|13950.9|177
1645209260000|2022-02-18 18:34:20|13954.4|13953.4|13950.1|13949.1|13955.5|13954.5|13950|13949|104
1645209270000|2022-02-18 18:34:30|13950.3|13949.3|13953.4|13952.4|13953.8|13952.8|13950|13949|103
1645209280000|2022-02-18 18:34:40|13953.5|13952.5|13957.8|13956.8|13957.9|13956.9|13950.5|13949.5|356
1645209290000|2022-02-18 18:34:50|13957.9|13956.9|13951|13950|13958.4|13957.4|13950.6|13949.6|202
1645209300000|2022-02-18 18:35:00|13951.1|13950.1|13948.4|13947.4|13951.9|13950.9|13947.8|13946.8|139
1645209310000|2022-02-18 18:35:10|13948.5|13947.5|13944.9|13943.9|13949.1|13948.1|13943.6|13942.6|158
1645209320000|2022-02-18 18:35:20|13944.8|13943.8|13944.8|13943.8|13947.8|13946.8|13944.6|13943.6|95
1645209330000|2022-02-18 18:35:30|13944.9|13943.9|13943.3|13942.3|13945.6|13944.6|13942.9|13941.9|132
1645209340000|2022-02-18 18:35:40|13942.9|13941.9|13945|13944|13945.8|13944.8|13942.9|13941.9|61
1645209350000|2022-02-18 18:35:50|13944.9|13943.9|13943.6|13942.6|13945.9|13944.9|13943.1|13942.1|64
1645209360000|2022-02-18 18:36:00|13942.4|13941.4|13947.1|13946.1|13947.8|13946.8|13942.4|13941.4|70
1645209370000|2022-02-18 18:36:10|13946.9|13945.9|13945.6|13944.6|13946.9|13945.9|13943.1|13942.1|75
1645209380000|2022-02-18 18:36:20|13945.9|13944.9|13948.8|13947.8|13950.1|13949.1|13945|13944|157
1645209390000|2022-02-18 18:36:30|13948.9|13947.9|13949.5|13948.5|13950.1|13949.1|13947.3|13946.3|55
1645209400000|2022-02-18 18:36:40|13949.4|13948.4|13958.6|13957.6|13959.1|13958.1|13949.4|13948.4|248
1645209410000|2022-02-18 18:36:50|13958.3|13957.3|13968.4|13967.4|13968.6|13967.6|13957.9|13956.9|565
1645209420000|2022-02-18 18:37:00|13967.9|13966.9|13964.3|13963.3|13968.4|13967.4|13960.9|13959.9|181
1645209430000|2022-02-18 18:37:10|13964.1|13963.1|13963.9|13962.9|13965.8|13964.8|13959.9|13958.9|176
1645209440000|2022-02-18 18:37:20|13964|13963|13963|13962|13964.4|13963.4|13962.1|13961.1|100
1645209450000|2022-02-18 18:37:30|13962.8|13961.8|13964.8|13963.8|13965.9|13964.9|13959.6|13958.6|280
1645209460000|2022-02-18 18:37:40|13964.5|13963.5|13963.1|13962.1|13965.1|13964.1|13961.8|13960.8|84
1645209470000|2022-02-18 18:37:50|13963|13962|13965.3|13964.3|13968.1|13967.1|13960.8|13959.8|191
1645209480000|2022-02-18 18:38:00|13964.8|13963.8|13967.9|13966.9|13968.3|13967.3|13963.4|13962.4|109
1645209490000|2022-02-18 18:38:10|13968.1|13967.1|13969.4|13968.4|13971.1|13970.1|13967.4|13966.4|260
1645209500000|2022-02-18 18:38:20|13969.3|13968.3|13969.5|13968.5|13971.9|13970.9|13968.5|13967.5|136
1645209510000|2022-02-18 18:38:30|13969.8|13968.8|13971.4|13970.4|13972.1|13971.1|13968.8|13967.8|116
1645209520000|2022-02-18 18:38:40|13970.9|13969.9|13972.1|13971.1|13972.3|13971.3|13969.6|13968.6|63
1645209530000|2022-02-18 18:38:50|13971.9|13970.9|13973.4|13972.4|13975.6|13974.6|13971.4|13970.4|263
1645209540000|2022-02-18 18:39:00|13973.5|13972.5|13971.5|13970.5|13976|13975|13970.8|13969.8|207
1645209550000|2022-02-18 18:39:10|13971.8|13970.8|13973.6|13972.6|13976.3|13975.3|13971.4|13970.4|143
1645209560000|2022-02-18 18:39:20|13973.5|13972.5|13977.1|13976.1|13977.1|13976.1|13973|13972|124
1645209570000|2022-02-18 18:39:30|13976.9|13975.9|13987.9|13986.9|13988.6|13987.6|13976.9|13975.9|636
1645209580000|2022-02-18 18:39:40|13987.6|13986.6|13992|13991|13992|13991|13986.4|13985.4|319
1645209590000|2022-02-18 18:39:50|13992.3|13991.3|13990.1|13989.1|13993.1|13992.1|13989.1|13988.1|337
1645209600000|2022-02-18 18:40:00|13989.9|13988.9|13988.6|13987.6|13992.4|13991.4|13987.6|13986.6|243
1645209610000|2022-02-18 18:40:10|13989.1|13988.1|13986.1|13985.1|13991.4|13990.4|13985.1|13984.1|231
1645209620000|2022-02-18 18:40:20|13986.3|13985.3|13984.4|13983.4|13986.8|13985.8|13982.4|13981.4|195
1645209630000|2022-02-18 18:40:30|13984.5|13983.5|13984|13983|13985|13984|13982.8|13981.8|82
1645209640000|2022-02-18 18:40:40|13984.1|13983.1|13984.6|13983.6|13985.6|13984.6|13983.4|13982.4|89
1645209650000|2022-02-18 18:40:50|13984.4|13983.4|13983.4|13982.4|13986.6|13985.6|13982.9|13981.9|154
1645209660000|2022-02-18 18:41:00|13983.5|13982.5|13984.9|13983.9|13988|13987|13983.5|13982.5|114
1645209670000|2022-02-18 18:41:10|13985|13984|13982.4|13981.4|13985.5|13984.5|13982.3|13981.3|84
1645209680000|2022-02-18 18:41:20|13982.3|13981.3|13980.5|13979.5|13982.5|13981.5|13979.9|13978.9|147
1645209690000|2022-02-18 18:41:30|13980.4|13979.4|13977|13976|13981|13980|13976|13975|177
1645209700000|2022-02-18 18:41:40|13976.9|13975.9|13974.9|13973.9|13977|13976|13974.4|13973.4|159
1645209710000|2022-02-18 18:41:50|13974.5|13973.5|13974.5|13973.5|13975.1|13974.1|13973|13972|199
1645209720000|2022-02-18 18:42:00|13974.4|13973.4|13975.6|13974.6|13976.1|13975.1|13972|13971|268
1645209730000|2022-02-18 18:42:10|13975.4|13974.4|13974.4|13973.4|13976.6|13975.6|13973.9|13972.9|91
1645209740000|2022-02-18 18:42:20|13974.5|13973.5|13971.1|13970.1|13974.9|13973.9|13970.4|13969.4|219
1645209750000|2022-02-18 18:42:30|13971|13970|13973.1|13972.1|13974.9|13973.9|13971|13970|122
1645209760000|2022-02-18 18:42:40|13973.6|13972.6|13971.1|13970.1|13974.6|13973.6|13969.6|13968.6|145
1645209770000|2022-02-18 18:42:50|13971.3|13970.3|13972.3|13971.3|13973.3|13972.3|13970.3|13969.3|159
1645209780000|2022-02-18 18:43:00|13972.4|13971.4|13977|13976|13978.9|13977.9|13972.4|13971.4|230
1645209790000|2022-02-18 18:43:10|13977.1|13976.1|13976.9|13975.9|13978.1|13977.1|13976|13975|97
1645209800000|2022-02-18 18:43:20|13977.1|13976.1|13977.5|13976.5|13977.6|13976.6|13974.1|13973.1|146
1645209810000|2022-02-18 18:43:30|13977.6|13976.6|13973.4|13972.4|13978.5|13977.5|13973.4|13972.4|78
1645209820000|2022-02-18 18:43:40|13973.9|13972.9|13975.4|13974.4|13976.1|13975.1|13973.5|13972.5|51
1645209830000|2022-02-18 18:43:50|13975.6|13974.6|13974.9|13973.9|13977|13976|13974.5|13973.5|73
1645209840000|2022-02-18 18:44:00|13974.8|13973.8|13974.9|13973.9|13977.6|13976.6|13973.4|13972.4|83
1645209850000|2022-02-18 18:44:10|13975|13974|13979.8|13978.8|13980.9|13979.9|13975|13974|100
1645209860000|2022-02-18 18:44:20|13979.6|13978.6|13979.9|13978.9|13980|13979|13978.3|13977.3|63
1645209870000|2022-02-18 18:44:30|13980|13979|13978.5|13977.5|13980|13979|13975.5|13974.5|90
1645209880000|2022-02-18 18:44:40|13978.4|13977.4|13977.1|13976.1|13979.4|13978.4|13977|13976|40
1645209890000|2022-02-18 18:44:50|13977.6|13976.6|13979.9|13978.9|13980.3|13979.3|13976.5|13975.5|155
1645209900000|2022-02-18 18:45:00|13979.4|13978.4|13986.1|13985.1|13987|13986|13979.1|13978.1|311
1645209910000|2022-02-18 18:45:10|13986.5|13985.5|13982.1|13981.1|13986.9|13985.9|13978.9|13977.9|261
1645209920000|2022-02-18 18:45:20|13982.4|13981.4|13983.1|13982.1|13985.8|13984.8|13982.3|13981.3|49
1645209930000|2022-02-18 18:45:30|13983|13982|13986.3|13985.3|13986.6|13985.6|13982.9|13981.9|131
1645209940000|2022-02-18 18:45:40|13986.6|13985.6|13985.4|13984.4|13988.5|13987.5|13984.9|13983.9|140
1645209950000|2022-02-18 18:45:50|13985.1|13984.1|13984.8|13983.8|13986.4|13985.4|13983.5|13982.5|84
1645209960000|2022-02-18 18:46:00|13985.5|13984.5|13990.9|13989.9|13991|13990|13984.5|13983.5|231
1645209970000|2022-02-18 18:46:10|13991.1|13990.1|13994.6|13993.6|13996.6|13995.6|13990.9|13989.9|473
1645209980000|2022-02-18 18:46:20|13994.5|13993.5|13994.4|13993.4|13995.1|13994.1|13991.6|13990.6|200
1645209990000|2022-02-18 18:46:30|13993.9|13992.9|13992.9|13991.9|13994.8|13993.8|13992.6|13991.6|100
1645210000000|2022-02-18 18:46:40|13992.8|13991.8|13996.5|13995.5|13996.8|13995.8|13992.6|13991.6|163
1645210010000|2022-02-18 18:46:50|13996.4|13995.4|13995.4|13994.4|13997.1|13996.1|13994.9|13993.9|174
1645210020000|2022-02-18 18:47:00|13995.3|13994.3|13993.4|13992.4|13995.6|13994.6|13991.6|13990.6|204
1645210030000|2022-02-18 18:47:10|13993.5|13992.5|13995.6|13994.6|13996.6|13995.6|13992.4|13991.4|109
1645210040000|2022-02-18 18:47:20|13995.9|13994.9|14006.8|14005.8|14007|14006|13995.8|13994.8|593
1645210050000|2022-02-18 18:47:30|14006.9|14005.9|14005.9|14004.9|14008.4|14007.4|14005.4|14004.4|373
1645210060000|2022-02-18 18:47:40|14006.1|14005.1|14005|14004|14008.1|14007.1|14004.9|14003.9|222
1645210070000|2022-02-18 18:47:50|14004.9|14003.9|14002.4|14001.4|14007.4|14006.4|14001.9|14000.9|213
1645210080000|2022-02-18 18:48:00|14002.5|14001.5|13999.6|13998.6|14003.4|14002.4|13999.4|13998.4|245
1645210090000|2022-02-18 18:48:10|13999.8|13998.8|14003.4|14002.4|14004|14003|13998.9|13997.9|162
1645210100000|2022-02-18 18:48:20|14003.3|14002.3|14005.1|14004.1|14005.5|14004.5|14002.9|14001.9|122
1645210110000|2022-02-18 18:48:30|14006|14005|14003.5|14002.5|14006|14005|14002.3|14001.3|206
1645210120000|2022-02-18 18:48:40|14003.4|14002.4|14002.1|14001.1|14004.1|14003.1|14002.1|14001.1|78
1645210130000|2022-02-18 18:48:50|14002|14001|13999.6|13998.6|14002|14001|13999.1|13998.1|180
1645210140000|2022-02-18 18:49:00|13999.4|13998.4|13996|13995|13999.8|13998.8|13994.9|13993.9|240
1645210150000|2022-02-18 18:49:10|13996.4|13995.4|13998.1|13997.1|13998.1|13997.1|13995.4|13994.4|74
1645210160000|2022-02-18 18:49:20|13998|13997|13998.1|13997.1|13998.9|13997.9|13996.3|13995.3|91
1645210170000|2022-02-18 18:49:30|13998.4|13997.4|13997|13996|13999.3|13998.3|13996.4|13995.4|52
1645210180000|2022-02-18 18:49:40|13996.9|13995.9|13996.1|13995.1|13997.6|13996.6|13995.3|13994.3|67
1645210190000|2022-02-18 18:49:50|13996.3|13995.3|13998.9|13997.9|13999.8|13998.8|13995.4|13994.4|114
1645210200000|2022-02-18 18:50:00|13998.5|13997.5|13998.4|13997.4|13999.9|13998.9|13996.4|13995.4|91
1645210210000|2022-02-18 18:50:10|13998.5|13997.5|13994.5|13993.5|13998.5|13997.5|13994.4|13993.4|104
1645210220000|2022-02-18 18:50:20|13994.4|13993.4|13997.4|13996.4|13997.9|13996.9|13994.4|13993.4|60
1645210230000|2022-02-18 18:50:30|13997.8|13996.8|14002.8|14001.8|14002.9|14001.9|13997.4|13996.4|156
1645210240000|2022-02-18 18:50:40|14002.5|14001.5|14005.1|14004.1|14005.6|14004.6|14002.5|14001.5|142
1645210250000|2022-02-18 18:50:50|14005.3|14004.3|14005.1|14004.1|14006|14005|14003.9|14002.9|206
1645210260000|2022-02-18 18:51:00|14005.3|14004.3|14003.4|14002.4|14008.1|14007.1|14002.6|14001.6|244
1645210270000|2022-02-18 18:51:10|14003.5|14002.5|14009.3|14008.3|14010|14009|14003.4|14002.4|264
1645210280000|2022-02-18 18:51:20|14009.1|14008.1|14007.8|14006.8|14009.3|14008.3|14006.5|14005.5|130
1645210290000|2022-02-18 18:51:30|14007.9|14006.9|14008.4|14007.4|14009.6|14008.6|14006.6|14005.6|114
1645210300000|2022-02-18 18:51:40|14007.9|14006.9|14006.5|14005.5|14008.3|14007.3|14005.9|14004.9|107
1645210310000|2022-02-18 18:51:50|14006.4|14005.4|14007.6|14006.6|14009.9|14008.9|14006.4|14005.4|42
1645210320000|2022-02-18 18:52:00|14007.8|14006.8|14009.1|14008.1|14009.1|14008.1|14006.5|14005.5|41
1645210330000|2022-02-18 18:52:10|14008.9|14007.9|14010.6|14009.6|14010.6|14009.6|14007.6|14006.6|107
1645210340000|2022-02-18 18:52:20|14011|14010|14009.3|14008.3|14014.6|14013.6|14009.1|14008.1|380
1645210350000|2022-02-18 18:52:30|14009.4|14008.4|14004.4|14003.4|14009.4|14008.4|14004.4|14003.4|224
1645210360000|2022-02-18 18:52:40|14004.6|14003.6|14004.3|14003.3|14005.1|14004.1|14003.4|14002.4|145
1645210370000|2022-02-18 18:52:50|14004.1|14003.1|14005|14004|14005.9|14004.9|14003.6|14002.6|97
1645210380000|2022-02-18 18:53:00|14005.1|14004.1|14002.1|14001.1|14005.4|14004.4|14002|14001|79
1645210390000|2022-02-18 18:53:10|14003.3|14002.3|14006.4|14005.4|14006.9|14005.9|14003.1|14002.1|96
1645210400000|2022-02-18 18:53:20|14006.5|14005.5|14001.6|14000.6|14006.6|14005.6|14001.5|14000.5|100
1645210410000|2022-02-18 18:53:30|14002.1|14001.1|14003.4|14002.4|14004.6|14003.6|14002.1|14001.1|73
1645210420000|2022-02-18 18:53:40|14002.9|14001.9|14004.1|14003.1|14004.5|14003.5|14002.3|14001.3|89
1645210430000|2022-02-18 18:53:50|14004|14003|14003.9|14002.9|14005|14004|14002.4|14001.4|44
1645210440000|2022-02-18 18:54:00|14004|14003|14005.9|14004.9|14010.6|14009.6|14003.4|14002.4|220
1645210450000|2022-02-18 18:54:10|14006.4|14005.4|14010.3|14009.3|14010.3|14009.3|14005.1|14004.1|112
1645210460000|2022-02-18 18:54:20|14010.4|14009.4|14010.1|14009.1|14010.6|14009.6|14008.4|14007.4|82
1645210470000|2022-02-18 18:54:30|14010.3|14009.3|14011.4|14010.4|14011.4|14010.4|14008.6|14007.6|63
1645210480000|2022-02-18 18:54:40|14011.1|14010.1|14015.4|14014.4|14015.4|14014.4|14011|14010|206
1645210490000|2022-02-18 18:54:50|14015.8|14014.8|14015.6|14014.6|14020.4|14019.4|14015.4|14014.4|427
1645210500000|2022-02-18 18:55:00|14015.5|14014.5|14012.9|14011.9|14019.6|14018.6|14012.1|14011.1|588
1645210510000|2022-02-18 18:55:10|14012.8|14011.8|14011.4|14010.4|14012.9|14011.9|14010.3|14009.3|141
1645210520000|2022-02-18 18:55:20|14011.6|14010.6|14008.3|14007.3|14011.9|14010.9|14007.4|14006.4|132
1645210530000|2022-02-18 18:55:30|14008.5|14007.5|14008.3|14007.3|14010.4|14009.4|14007.4|14006.4|42
1645210540000|2022-02-18 18:55:40|14008.1|14007.1|14006.5|14005.5|14008.8|14007.8|14004.6|14003.6|207
1645210550000|2022-02-18 18:55:50|14006.6|14005.6|14006.1|14005.1|14008.1|14007.1|14005.6|14004.6|79
1645210560000|2022-02-18 18:56:00|14006.3|14005.3|14007.3|14006.3|14009.6|14008.6|14005.9|14004.9|115
1645210570000|2022-02-18 18:56:10|14007.4|14006.4|14008.3|14007.3|14009.6|14008.6|14006.3|14005.3|44
1645210580000|2022-02-18 18:56:20|14008.1|14007.1|14007.6|14006.6|14008.4|14007.4|14004.4|14003.4|164
1645210590000|2022-02-18 18:56:30|14007.1|14006.1|14006.3|14005.3|14007.4|14006.4|14005.3|14004.3|69
1645210600000|2022-02-18 18:56:40|14006.4|14005.4|14004.4|14003.4|14006.9|14005.9|14003.3|14002.3|119
1645210610000|2022-02-18 18:56:50|14004|14003|14002.5|14001.5|14004.1|14003.1|14001.4|14000.4|121
1645210620000|2022-02-18 18:57:00|14002.4|14001.4|14005.1|14004.1|14005.1|14004.1|14001.9|14000.9|146
1645210630000|2022-02-18 18:57:10|14005.3|14004.3|14007.1|14006.1|14007.9|14006.9|14004.9|14003.9|81
1645210640000|2022-02-18 18:57:20|14008.1|14007.1|14005.4|14004.4|14008.1|14007.1|14005.4|14004.4|37
1645210650000|2022-02-18 18:57:30|14005.5|14004.5|14004.9|14003.9|14007.9|14006.9|14002.9|14001.9|89
1645210660000|2022-02-18 18:57:40|14005|14004|14004.4|14003.4|14005.8|14004.8|14003.5|14002.5|47
1645210670000|2022-02-18 18:57:50|14004.3|14003.3|14004.4|14003.4|14005.8|14004.8|14004|14003|30
1645210680000|2022-02-18 18:58:00|14004.8|14003.8|14005.4|14004.4|14005.4|14004.4|14001.9|14000.9|110
1645210690000|2022-02-18 18:58:10|14005.3|14004.3|14001.5|14000.5|14005.8|14004.8|14001.5|14000.5|66
1645210700000|2022-02-18 18:58:20|14001.1|14000.1|14001.6|14000.6|14002.1|14001.1|13999.6|13998.6|370
1645210710000|2022-02-18 18:58:30|14001.5|14000.5|14003.9|14002.9|14003.9|14002.9|14000.1|13999.1|116
1645210720000|2022-02-18 18:58:40|14003.8|14002.8|14002.4|14001.4|14004.4|14003.4|14000.9|13999.9|78
1645210730000|2022-02-18 18:58:50|14002.3|14001.3|14006.4|14005.4|14006.9|14005.9|14002.3|14001.3|78
1645210740000|2022-02-18 18:59:00|14006.1|14005.1|14010.4|14009.4|14011.4|14010.4|14006.1|14005.1|235
1645210750000|2022-02-18 18:59:10|14009.9|14008.9|14009|14008|14014.9|14013.9|14009|14008|172
1645210760000|2022-02-18 18:59:20|14008.9|14007.9|14008.4|14007.4|14010.1|14009.1|14007.8|14006.8|74
1645210770000|2022-02-18 18:59:30|14008.1|14007.1|14006.9|14005.9|14008.6|14007.6|14005.6|14004.6|68
1645210780000|2022-02-18 18:59:40|14006.6|14005.6|14001.8|14000.8|14007.1|14006.1|14001.4|14000.4|98
1645210790000|2022-02-18 18:59:50|14002|14001|13999.4|13998.4|14002|14001|13998.6|13997.6|252
1645210800000|2022-02-18 19:00:00|13999.1|13998.1|14003.6|14002.6|14006.5|14005.5|13998.4|13997.4|163
1645210810000|2022-02-18 19:00:10|14003.4|14002.4|14000.9|13999.9|14004.1|14003.1|13999.4|13998.4|102
1645210820000|2022-02-18 19:00:20|14000.8|13999.8|14000.6|13999.6|14002.6|14001.6|13999.8|13998.8|61
1645210830000|2022-02-18 19:00:30|13999.6|13998.6|14002.3|14001.3|14004.1|14003.1|13999.4|13998.4|136
1645210840000|2022-02-18 19:00:40|14002.1|14001.1|14001.3|14000.3|14005.9|14004.9|14000.6|13999.6|306
1645210850000|2022-02-18 19:00:50|14001.1|14000.1|13999.4|13998.4|14002|14001|13997.9|13996.9|151
1645210860000|2022-02-18 19:01:00|13999.8|13998.8|14005.6|14004.6|14006.4|14005.4|13999.6|13998.6|134
1645210870000|2022-02-18 19:01:10|14005.9|14004.9|14008.9|14007.9|14009.4|14008.4|14005.5|14004.5|90
1645210880000|2022-02-18 19:01:20|14008.8|14007.8|14009.8|14008.8|14011|14010|14008.8|14007.8|99
1645210890000|2022-02-18 19:01:30|14009.9|14008.9|14015.4|14014.4|14015.9|14014.9|14008.8|14007.8|195
1645210900000|2022-02-18 19:01:40|14014.9|14013.9|14018.6|14017.6|14020.3|14019.3|14013.1|14012.1|355
1645210910000|2022-02-18 19:01:50|14018.4|14017.4|14020.9|14019.9|14026|14025|14018.4|14017.4|497
1645210920000|2022-02-18 19:02:00|14020.4|14019.4|14011.9|14010.9|14020.6|14019.6|14010.8|14009.8|353
1645210930000|2022-02-18 19:02:10|14011.8|14010.8|14015.1|14014.1|14016.6|14015.6|14010.6|14009.6|258
1645210940000|2022-02-18 19:02:20|14015.3|14014.3|14011.4|14010.4|14015.3|14014.3|14008.5|14007.5|172
1645210950000|2022-02-18 19:02:30|14011.6|14010.6|14010.5|14009.5|14012.3|14011.3|14007.5|14006.5|86
1645210960000|2022-02-18 19:02:40|14010.1|14009.1|14011.8|14010.8|14012.3|14011.3|14008.4|14007.4|108
1645210970000|2022-02-18 19:02:50|14011.3|14010.3|14014.9|14013.9|14015.6|14014.6|14009|14008|188
1645210980000|2022-02-18 19:03:00|14015.4|14014.4|14016.1|14015.1|14018|14017|14013.9|14012.9|154
1645210990000|2022-02-18 19:03:10|14016.3|14015.3|14015.3|14014.3|14018.8|14017.8|14015.1|14014.1|141
1645211000000|2022-02-18 19:03:20|14015.4|14014.4|14014.9|14013.9|14017.4|14016.4|14012.6|14011.6|161
1645211010000|2022-02-18 19:03:30|14015|14014|14014.6|14013.6|14016.4|14015.4|14013.9|14012.9|68
1645211020000|2022-02-18 19:03:40|14014.5|14013.5|14012.6|14011.6|14015.4|14014.4|14012.5|14011.5|45
1645211030000|2022-02-18 19:03:50|14013.6|14012.6|14011.8|14010.8|14013.6|14012.6|14010.5|14009.5|87
1645211040000|2022-02-18 19:04:00|14011.4|14010.4|14011.1|14010.1|14012.9|14011.9|14008.6|14007.6|124
1645211050000|2022-02-18 19:04:10|14010.9|14009.9|14009.6|14008.6|14012.6|14011.6|14008.4|14007.4|70
1645211060000|2022-02-18 19:04:20|14009.4|14008.4|14009.6|14008.6|14011.1|14010.1|14007.6|14006.6|105
1645211070000|2022-02-18 19:04:30|14009.9|14008.9|14012.4|14011.4|14013.4|14012.4|14009.9|14008.9|77
1645211080000|2022-02-18 19:04:40|14012.5|14011.5|14011.1|14010.1|14012.8|14011.8|14008.9|14007.9|72
1645211090000|2022-02-18 19:04:50|14010.9|14009.9|14012.9|14011.9|14012.9|14011.9|14009.5|14008.5|86
1645211100000|2022-02-18 19:05:00|14012.8|14011.8|14018.1|14017.1|14018.8|14017.8|14011.3|14010.3|175
1645211110000|2022-02-18 19:05:10|14018.4|14017.4|14016.4|14015.4|14022.3|14021.3|14015.6|14014.6|129
1645211120000|2022-02-18 19:05:20|14016.1|14015.1|14015.4|14014.4|14017.1|14016.1|14013.3|14012.3|91
1645211130000|2022-02-18 19:05:30|14015.5|14014.5|14015.4|14014.4|14018|14017|14014.4|14013.4|114
1645211140000|2022-02-18 19:05:40|14015.1|14014.1|14015.4|14014.4|14019.1|14018.1|14014.5|14013.5|83
1645211150000|2022-02-18 19:05:50|14015.3|14014.3|14012.9|14011.9|14015.6|14014.6|14011.9|14010.9|101
1645211160000|2022-02-18 19:06:00|14013.4|14012.4|14007.4|14006.4|14015|14014|14006.9|14005.9|209
1645211170000|2022-02-18 19:06:10|14007.3|14006.3|14001.3|14000.3|14007.9|14006.9|14001.3|14000.3|235
1645211180000|2022-02-18 19:06:20|14001.1|14000.1|14001.6|14000.6|14002|14001|13999.4|13998.4|220
1645211190000|2022-02-18 19:06:30|14001.9|14000.9|13993.3|13992.3|14002.1|14001.1|13993|13992|363
1645211200000|2022-02-18 19:06:40|13993.6|13992.6|13994.9|13993.9|13997.3|13996.3|13993.6|13992.6|205
1645211210000|2022-02-18 19:06:50|13994.8|13993.8|13995.8|13994.8|13997.1|13996.1|13994.3|13993.3|188
1645211220000|2022-02-18 19:07:00|13995.9|13994.9|14002.3|14001.3|14005.1|14004.1|13995.1|13994.1|479
1645211230000|2022-02-18 19:07:10|14002.1|14001.1|14000.9|13999.9|14002.9|14001.9|13999|13998|105
1645211240000|2022-02-18 19:07:20|14001|14000|13995.5|13994.5|14001.4|14000.4|13995.4|13994.4|136
1645211250000|2022-02-18 19:07:30|13995.4|13994.4|13993.6|13992.6|13996.8|13995.8|13993.4|13992.4|155
1645211260000|2022-02-18 19:07:40|13993|13992|13995.9|13994.9|13995.9|13994.9|13992.4|13991.4|237
1645211270000|2022-02-18 19:07:50|13996|13995|13994.8|13993.8|13997.9|13996.9|13993.6|13992.6|126
1645211280000|2022-02-18 19:08:00|13994.6|13993.6|13997.6|13996.6|14000.1|13999.1|13993.1|13992.1|166
1645211290000|2022-02-18 19:08:10|13997.8|13996.8|13999.9|13998.9|14000.3|13999.3|13997.6|13996.6|49
1645211300000|2022-02-18 19:08:20|14000|13999|13999.1|13998.1|14000|13999|13997|13996|56
1645211310000|2022-02-18 19:08:30|13999.3|13998.3|14000|13999|14000.9|13999.9|13997.9|13996.9|48
1645211320000|2022-02-18 19:08:40|14000.1|13999.1|13998.8|13997.8|14000.4|13999.4|13998.4|13997.4|21
1645211330000|2022-02-18 19:08:50|13998.9|13997.9|14001.3|14000.3|14002.8|14001.8|13998.9|13997.9|286
1645211340000|2022-02-18 19:09:00|13999.6|13998.6|13999.9|13998.9|14000.9|13999.9|13998|13997|161
1645211350000|2022-02-18 19:09:10|13999.6|13998.6|14002.8|14001.8|14004.4|14003.4|13999.5|13998.5|193
1645211360000|2022-02-18 19:09:20|14002.9|14001.9|14001.5|14000.5|14003.5|14002.5|14000.9|13999.9|30
1645211370000|2022-02-18 19:09:30|14001.6|14000.6|14001.5|14000.5|14002.3|14001.3|13997.8|13996.8|89
1645211380000|2022-02-18 19:09:40|14001.4|14000.4|13997.1|13996.1|14001.5|14000.5|13996.9|13995.9|54
1645211390000|2022-02-18 19:09:50|13997.3|13996.3|13998.8|13997.8|13999.4|13998.4|13996.8|13995.8|23
1645211400000|2022-02-18 19:10:00|13998.9|13997.9|13995.1|13994.1|13999.4|13998.4|13994.9|13993.9|71
1645211410000|2022-02-18 19:10:10|13995|13994|14001|14000|14001.4|14000.4|13993.5|13992.5|161
1645211420000|2022-02-18 19:10:20|14000.8|13999.8|14001.1|14000.1|14002.5|14001.5|13999.9|13998.9|122
1645211430000|2022-02-18 19:10:30|14001.3|14000.3|14003.6|14002.6|14007.6|14006.6|14001.3|14000.3|218
1645211440000|2022-02-18 19:10:40|14004.1|14003.1|14005.3|14004.3|14005.6|14004.6|14002.6|14001.6|89
1645211450000|2022-02-18 19:10:50|14005.1|14004.1|14005|14004|14006.1|14005.1|14004.4|14003.4|47
1645211460000|2022-02-18 19:11:00|14005.1|14004.1|14006.9|14005.9|14007.3|14006.3|14004.4|14003.4|89
1645211470000|2022-02-18 19:11:10|14006.5|14005.5|14005.3|14004.3|14006.6|14005.6|14002.5|14001.5|104
1645211480000|2022-02-18 19:11:20|14005.1|14004.1|14003.8|14002.8|14006.4|14005.4|14003.6|14002.6|64
1645211490000|2022-02-18 19:11:30|14003.6|14002.6|14004|14003|14004.4|14003.4|14001.1|14000.1|92
1645211500000|2022-02-18 19:11:40|14004.1|14003.1|14001.1|14000.1|14004.4|14003.4|14000.1|13999.1|73
1645211510000|2022-02-18 19:11:50|14000.9|13999.9|14003.8|14002.8|14004.9|14003.9|14000.9|13999.9|63
1645211520000|2022-02-18 19:12:00|14003.9|14002.9|14005.9|14004.9|14005.9|14004.9|14002.6|14001.6|46
1645211530000|2022-02-18 19:12:10|14007|14006|14003.8|14002.8|14007.3|14006.3|14003.6|14002.6|112
1645211540000|2022-02-18 19:12:20|14004|14003|14003.4|14002.4|14004|14003|13999.8|13998.8|143
1645211550000|2022-02-18 19:12:30|14003.1|14002.1|14003.6|14002.6|14004.9|14003.9|14003.1|14002.1|62
1645211560000|2022-02-18 19:12:40|14003.5|14002.5|14003.6|14002.6|14007.6|14006.6|14003.5|14002.5|131
1645211570000|2022-02-18 19:12:50|14003.5|14002.5|14005.8|14004.8|14005.8|14004.8|14001.6|14000.6|123
1645211580000|2022-02-18 19:13:00|14005.5|14004.5|14005.8|14004.8|14007.6|14006.6|14004.6|14003.6|84
1645211590000|2022-02-18 19:13:10|14005.9|14004.9|14004.4|14003.4|14006.8|14005.8|14001.6|14000.6|83
1645211600000|2022-02-18 19:13:20|14004.5|14003.5|14006.1|14005.1|14007.5|14006.5|14004.5|14003.5|97
1645211610000|2022-02-18 19:13:30|14006|14005|14002.6|14001.6|14006.1|14005.1|14002.6|14001.6|59
1645211620000|2022-02-18 19:13:40|14002.8|14001.8|14002.1|14001.1|14003.9|14002.9|14001.5|14000.5|89
1645211630000|2022-02-18 19:13:50|14002.4|14001.4|14001.6|14000.6|14003.1|14002.1|14000.8|13999.8|84
1645211640000|2022-02-18 19:14:00|14001.5|14000.5|14000.1|13999.1|14002.3|14001.3|13999.6|13998.6|93
1645211650000|2022-02-18 19:14:10|14000|13999|14004.1|14003.1|14004.6|14003.6|14000|13999|77
1645211660000|2022-02-18 19:14:20|14003.9|14002.9|14001.8|14000.8|14004.9|14003.9|14001.5|14000.5|62
1645211670000|2022-02-18 19:14:30|14001.9|14000.9|14004.1|14003.1|14004.6|14003.6|14000.9|13999.9|45
1645211680000|2022-02-18 19:14:40|14004.3|14003.3|14001.9|14000.9|14004.6|14003.6|14001.9|14000.9|38
1645211690000|2022-02-18 19:14:50|14002|14001|14000.6|13999.6|14002.9|14001.9|14000.4|13999.4|32
1645211700000|2022-02-18 19:15:00|14000.4|13999.4|13995.9|13994.9|14001.3|14000.3|13995.9|13994.9|164
1645211710000|2022-02-18 19:15:10|13995.8|13994.8|13995.6|13994.6|13998.1|13997.1|13994.9|13993.9|127
1645211720000|2022-02-18 19:15:20|13995.5|13994.5|13999|13998|14000.5|13999.5|13995.1|13994.1|106
1645211730000|2022-02-18 19:15:30|13998.9|13997.9|14000|13999|14000.4|13999.4|13997.3|13996.3|101
1645211740000|2022-02-18 19:15:40|13999.9|13998.9|14003.8|14002.8|14004.5|14003.5|13999.9|13998.9|102
1645211750000|2022-02-18 19:15:50|14003.9|14002.9|14013.3|14012.3|14013.9|14012.9|14003.9|14002.9|420
1645211760000|2022-02-18 19:16:00|14013.9|14012.9|14032.6|14031.6|14033.4|14032.4|14013.9|14012.9|905
1645211770000|2022-02-18 19:16:10|14032.1|14031.1|14027.1|14026.1|14033.6|14032.6|14027|14026|369
1645211780000|2022-02-18 19:16:20|14027.3|14026.3|14024.3|14023.3|14027.4|14026.4|14022.6|14021.6|377
1645211790000|2022-02-18 19:16:30|14024|14023|14024.8|14023.8|14028.9|14027.9|14023.9|14022.9|173
1645211800000|2022-02-18 19:16:40|14024.6|14023.6|14027.8|14026.8|14030|14029|14023.5|14022.5|212
1645211810000|2022-02-18 19:16:50|14027.6|14026.6|14032.4|14031.4|14033.4|14032.4|14027|14026|286
1645211820000|2022-02-18 19:17:00|14032.6|14031.6|14031.4|14030.4|14034.1|14033.1|14028.1|14027.1|228
1645211830000|2022-02-18 19:17:10|14031.3|14030.3|14029.4|14028.4|14032.5|14031.5|14029.1|14028.1|133
1645211840000|2022-02-18 19:17:20|14029.3|14028.3|14035.5|14034.5|14036.4|14035.4|14029.3|14028.3|196
1645211850000|2022-02-18 19:17:30|14035.4|14034.4|14031.6|14030.6|14035.5|14034.5|14029.9|14028.9|177
1645211860000|2022-02-18 19:17:40|14031.8|14030.8|14031.6|14030.6|14034.5|14033.5|14030.9|14029.9|140
1645211870000|2022-02-18 19:17:50|14031.8|14030.8|14033.4|14032.4|14036.9|14035.9|14031.5|14030.5|126
1645211880000|2022-02-18 19:18:00|14033.6|14032.6|14041.6|14040.6|14041.9|14040.9|14033.6|14032.6|350
1645211890000|2022-02-18 19:18:10|14041.5|14040.5|14036.5|14035.5|14041.8|14040.8|14036.4|14035.4|172
1645211900000|2022-02-18 19:18:20|14036.6|14035.6|14040.1|14039.1|14040.4|14039.4|14036.3|14035.3|187
1645211910000|2022-02-18 19:18:30|14040.3|14039.3|14038.5|14037.5|14041.3|14040.3|14037.6|14036.6|186
1645211920000|2022-02-18 19:18:40|14038.4|14037.4|14040.1|14039.1|14042.4|14041.4|14038.4|14037.4|157
1645211930000|2022-02-18 19:18:50|14040|14039|14038.5|14037.5|14040|14039|14037.6|14036.6|102
1645211940000|2022-02-18 19:19:00|14038.8|14037.8|14039.4|14038.4|14041.6|14040.6|14036.9|14035.9|119
1645211950000|2022-02-18 19:19:10|14039.6|14038.6|14039.3|14038.3|14039.9|14038.9|14036.6|14035.6|210
1645211960000|2022-02-18 19:19:20|14039.1|14038.1|14040.8|14039.8|14043.1|14042.1|14038.8|14037.8|165
1645211970000|2022-02-18 19:19:30|14040.9|14039.9|14037.1|14036.1|14041.9|14040.9|14036.6|14035.6|220
1645211980000|2022-02-18 19:19:40|14037|14036|14037.5|14036.5|14039.1|14038.1|14036.5|14035.5|122
1645211990000|2022-02-18 19:19:50|14037.6|14036.6|14037.9|14036.9|14039.6|14038.6|14037|14036|142
1645212000000|2022-02-18 19:20:00|14038.3|14037.3|14034.5|14033.5|14039.1|14038.1|14032.6|14031.6|283
1645212010000|2022-02-18 19:20:10|14034.6|14033.6|14036.3|14035.3|14036.8|14035.8|14032.3|14031.3|132
1645212020000|2022-02-18 19:20:20|14036.1|14035.1|14035.8|14034.8|14037.4|14036.4|14035.3|14034.3|143
1645212030000|2022-02-18 19:20:30|14035.9|14034.9|14035.5|14034.5|14036.3|14035.3|14032.6|14031.6|116
1645212040000|2022-02-18 19:20:40|14035.4|14034.4|14036.3|14035.3|14037.3|14036.3|14033.9|14032.9|105
1645212050000|2022-02-18 19:20:50|14036.1|14035.1|14037.1|14036.1|14038.5|14037.5|14034.3|14033.3|159
1645212060000|2022-02-18 19:21:00|14037|14036|14044.1|14043.1|14044.4|14043.4|14035.5|14034.5|429
1645212070000|2022-02-18 19:21:10|14043.9|14042.9|14044.9|14043.9|14045.8|14044.8|14040.9|14039.9|251
1645212080000|2022-02-18 19:21:20|14044.1|14043.1|14041.6|14040.6|14044.5|14043.5|14039.8|14038.8|206
1645212090000|2022-02-18 19:21:30|14041.8|14040.8|14040.8|14039.8|14042.3|14041.3|14039.6|14038.6|152
1645212100000|2022-02-18 19:21:40|14040.6|14039.6|14040.9|14039.9|14041.3|14040.3|14038.6|14037.6|73
1645212110000|2022-02-18 19:21:50|14040.8|14039.8|14039.6|14038.6|14041|14040|14037.5|14036.5|116
1645212120000|2022-02-18 19:22:00|14039.8|14038.8|14039.9|14038.9|14043.1|14042.1|14039.4|14038.4|268
1645212130000|2022-02-18 19:22:10|14040|14039|14036.5|14035.5|14040|14039|14035.9|14034.9|137
1645212140000|2022-02-18 19:22:20|14036.6|14035.6|14037.9|14036.9|14038.5|14037.5|14035.3|14034.3|120
1645212150000|2022-02-18 19:22:30|14037.5|14036.5|14038.4|14037.4|14040.8|14039.8|14037.5|14036.5|94
1645212160000|2022-02-18 19:22:40|14038.5|14037.5|14041.6|14040.6|14042.4|14041.4|14038|14037|127
1645212170000|2022-02-18 19:22:50|14041.4|14040.4|14041.1|14040.1|14041.9|14040.9|14039.8|14038.8|137
1645212180000|2022-02-18 19:23:00|14041.9|14040.9|14047.9|14046.9|14048.3|14047.3|14041.4|14040.4|219
1645212190000|2022-02-18 19:23:10|14047.8|14046.8|14049.4|14048.4|14049.4|14048.4|14046.1|14045.1|218
1645212200000|2022-02-18 19:23:20|14048.9|14047.9|14046.1|14045.1|14049.1|14048.1|14046.1|14045.1|98
1645212210000|2022-02-18 19:23:30|14046|14045|14047.3|14046.3|14047.9|14046.9|14045.1|14044.1|95
1645212220000|2022-02-18 19:23:40|14047.1|14046.1|14052.9|14051.9|14053.6|14052.6|14045.5|14044.5|297
1645212230000|2022-02-18 19:23:50|14052.8|14051.8|14053.9|14052.9|14054.9|14053.9|14051|14050|287
1645212240000|2022-02-18 19:24:00|14054.1|14053.1|14059.4|14058.4|14060.9|14059.9|14053.5|14052.5|386
1645212250000|2022-02-18 19:24:10|14059.5|14058.5|14060.8|14059.8|14061.3|14060.3|14056.8|14055.8|253
1645212260000|2022-02-18 19:24:20|14060.9|14059.9|14061.9|14060.9|14062.6|14061.6|14059|14058|240
1645212270000|2022-02-18 19:24:30|14061.4|14060.4|14064.1|14063.1|14064.8|14063.8|14060.4|14059.4|194
1645212280000|2022-02-18 19:24:40|14064.4|14063.4|14070|14069|14072.3|14071.3|14063.9|14062.9|523
1645212290000|2022-02-18 19:24:50|14070.1|14069.1|14069.6|14068.6|14071.9|14070.9|14069|14068|272
1645212300000|2022-02-18 19:25:00|14070.1|14069.1|14070.9|14069.9|14074.4|14073.4|14068.5|14067.5|542
1645212310000|2022-02-18 19:25:10|14070.4|14069.4|14066.9|14065.9|14070.6|14069.6|14066.1|14065.1|440
1645212320000|2022-02-18 19:25:20|14067|14066|14065|14064|14067.6|14066.6|14063.6|14062.6|364
1645212330000|2022-02-18 19:25:30|14066.1|14065.1|14068.6|14067.6|14069.3|14068.3|14065.6|14064.6|240
1645212340000|2022-02-18 19:25:40|14068.8|14067.8|14067.4|14066.4|14070.3|14069.3|14066.8|14065.8|144
1645212350000|2022-02-18 19:25:50|14067.6|14066.6|14067.4|14066.4|14069|14068|14066.6|14065.6|112
1645212360000|2022-02-18 19:26:00|14067.5|14066.5|14065.1|14064.1|14068.6|14067.6|14064.1|14063.1|209
1645212370000|2022-02-18 19:26:10|14064.9|14063.9|14061.6|14060.6|14066.4|14065.4|14061.6|14060.6|217
1645212380000|2022-02-18 19:26:20|14062.4|14061.4|14063.6|14062.6|14064.5|14063.5|14062.4|14061.4|69
1645212390000|2022-02-18 19:26:30|14063.8|14062.8|14064.1|14063.1|14065.6|14064.6|14063.6|14062.6|119
1645212400000|2022-02-18 19:26:40|14064|14063|14064.3|14063.3|14064.9|14063.9|14061.5|14060.5|212
1645212410000|2022-02-18 19:26:50|14064.4|14063.4|14063.9|14062.9|14065.5|14064.5|14063|14062|131
1645212420000|2022-02-18 19:27:00|14064.1|14063.1|14068.8|14067.8|14068.9|14067.9|14062|14061|303
1645212430000|2022-02-18 19:27:10|14068.9|14067.9|14069.8|14068.8|14071|14070|14067.9|14066.9|150
1645212440000|2022-02-18 19:27:20|14069.9|14068.9|14065.4|14064.4|14070.4|14069.4|14065|14064|130
1645212450000|2022-02-18 19:27:30|14065.9|14064.9|14064.9|14063.9|14067.6|14066.6|14064.9|14063.9|53
1645212460000|2022-02-18 19:27:40|14065|14064|14065.6|14064.6|14067.1|14066.1|14064.1|14063.1|73
1645212470000|2022-02-18 19:27:50|14065.8|14064.8|14066.4|14065.4|14068.1|14067.1|14065.8|14064.8|84
1645212480000|2022-02-18 19:28:00|14066.8|14065.8|14071.5|14070.5|14071.6|14070.6|14066.8|14065.8|136
1645212490000|2022-02-18 19:28:10|14071.6|14070.6|14078.6|14077.6|14081.5|14080.5|14071.5|14070.5|636
1645212500000|2022-02-18 19:28:20|14079|14078|14083.9|14082.9|14084.9|14083.9|14078.9|14077.9|243
1645212510000|2022-02-18 19:28:30|14084|14083|14084.6|14083.6|14090.1|14089.1|14083.9|14082.9|388
1645212520000|2022-02-18 19:28:40|14084.4|14083.4|14093|14092|14094.9|14093.9|14084.4|14083.4|434
1645212530000|2022-02-18 19:28:50|14092.6|14091.6|14095.9|14094.9|14096.6|14095.6|14091|14090|382
1645212540000|2022-02-18 19:29:00|14095.6|14094.6|14097|14096|14100.6|14099.6|14094.9|14093.9|542
1645212550000|2022-02-18 19:29:10|14097.5|14096.5|14099.1|14098.1|14101.1|14100.1|14096.4|14095.4|308
1645212560000|2022-02-18 19:29:20|14098.9|14097.9|14095|14094|14100.4|14099.4|14094.3|14093.3|224
1645212570000|2022-02-18 19:29:30|14095.1|14094.1|14100.4|14099.4|14100.5|14099.5|14094.6|14093.6|139
1645212580000|2022-02-18 19:29:40|14101.1|14100.1|14094.3|14093.3|14101.3|14100.3|14093.9|14092.9|182
1645212590000|2022-02-18 19:29:50|14093.9|14092.9|14094.5|14093.5|14096|14095|14091.8|14090.8|230
1645212600000|2022-02-18 19:30:00|14094.4|14093.4|14092.1|14091.1|14095.9|14094.9|14090.9|14089.9|259
1645212610000|2022-02-18 19:30:10|14092.4|14091.4|14098.9|14097.9|14099.1|14098.1|14092.1|14091.1|249
1645212620000|2022-02-18 19:30:20|14098.8|14097.8|14099.4|14098.4|14099.4|14098.4|14097.3|14096.3|122
1645212630000|2022-02-18 19:30:30|14100.1|14099.1|14104.4|14103.4|14104.4|14103.4|14099.8|14098.8|447
1645212640000|2022-02-18 19:30:40|14104.3|14103.3|14101.4|14100.4|14105.4|14104.4|14101.4|14100.4|237
1645212650000|2022-02-18 19:30:50|14101.5|14100.5|14098.1|14097.1|14103.1|14102.1|14098|14097|162
1645212660000|2022-02-18 19:31:00|14098.3|14097.3|14100.3|14099.3|14100.3|14099.3|14097|14096|227
1645212670000|2022-02-18 19:31:10|14100.1|14099.1|14105.6|14104.6|14106.8|14105.8|14099.8|14098.8|232
1645212680000|2022-02-18 19:31:20|14105.9|14104.9|14107.4|14106.4|14107.9|14106.9|14104.5|14103.5|225
1645212690000|2022-02-18 19:31:30|14107.5|14106.5|14107.6|14106.6|14109.9|14108.9|14106.3|14105.3|243
1645212700000|2022-02-18 19:31:40|14107.5|14106.5|14115.4|14114.4|14117.9|14116.9|14107.5|14106.5|667
1645212710000|2022-02-18 19:31:50|14115.1|14114.1|14126.8|14125.8|14126.9|14125.9|14112.5|14111.5|682
1645212720000|2022-02-18 19:32:00|14126.9|14125.9|14123.4|14122.4|14128.9|14127.9|14122|14121|752
1645212730000|2022-02-18 19:32:10|14124|14123|14121.4|14120.4|14124.4|14123.4|14119.8|14118.8|299
1645212740000|2022-02-18 19:32:20|14121.3|14120.3|14126.6|14125.6|14126.9|14125.9|14121.1|14120.1|245
1645212750000|2022-02-18 19:32:30|14126.8|14125.8|14125.1|14124.1|14129.8|14128.8|14122.6|14121.6|256
1645212760000|2022-02-18 19:32:40|14125|14124|14126.9|14125.9|14127|14126|14123.9|14122.9|154
1645212770000|2022-02-18 19:32:50|14126.8|14125.8|14127.3|14126.3|14128.9|14127.9|14125.5|14124.5|157
1645212780000|2022-02-18 19:33:00|14127.4|14126.4|14132.4|14131.4|14132.9|14131.9|14126.5|14125.5|216
1645212790000|2022-02-18 19:33:10|14132.6|14131.6|14131.5|14130.5|14139.5|14138.5|14131.1|14130.1|1247
1645212800000|2022-02-18 19:33:20|14131.4|14130.4|14127.6|14126.6|14131.4|14130.4|14127.3|14126.3|332
1645212810000|2022-02-18 19:33:30|14127.5|14126.5|14124.6|14123.6|14128.1|14127.1|14121.9|14120.9|371
1645212820000|2022-02-18 19:33:40|14124.8|14123.8|14123.4|14122.4|14126.9|14125.9|14123|14122|296
1645212830000|2022-02-18 19:33:50|14123.3|14122.3|14122.3|14121.3|14125.3|14124.3|14121.3|14120.3|199
1645212840000|2022-02-18 19:34:00|14122.1|14121.1|14121.9|14120.9|14124.3|14123.3|14120.9|14119.9|201
1645212850000|2022-02-18 19:34:10|14121.8|14120.8|14124.6|14123.6|14126.4|14125.4|14120.1|14119.1|256
1645212860000|2022-02-18 19:34:20|14124.5|14123.5|14122.4|14121.4|14126.3|14125.3|14121.9|14120.9|214
1645212870000|2022-02-18 19:34:30|14122.3|14121.3|14123|14122|14123.1|14122.1|14120.3|14119.3|116
1645212880000|2022-02-18 19:34:40|14122.8|14121.8|14119.6|14118.6|14122.8|14121.8|14117.8|14116.8|246
1645212890000|2022-02-18 19:34:50|14120.1|14119.1|14114.9|14113.9|14120.6|14119.6|14114.8|14113.8|432
1645212900000|2022-02-18 19:35:00|14115.1|14114.1|14113.4|14112.4|14117.4|14116.4|14112.6|14111.6|319
1645212910000|2022-02-18 19:35:10|14112.9|14111.9|14116.6|14115.6|14118.4|14117.4|14112.9|14111.9|249
1645212920000|2022-02-18 19:35:20|14116.4|14115.4|14115.1|14114.1|14116.9|14115.9|14111.9|14110.9|216
1645212930000|2022-02-18 19:35:30|14115.4|14114.4|14110.4|14109.4|14115.5|14114.5|14110.4|14109.4|173
1645212940000|2022-02-18 19:35:40|14110.5|14109.5|14111.8|14110.8|14114.4|14113.4|14109|14108|378
1645212950000|2022-02-18 19:35:50|14111.9|14110.9|14116.5|14115.5|14116.9|14115.9|14111.6|14110.6|187
1645212960000|2022-02-18 19:36:00|14116.8|14115.8|14117.4|14116.4|14120|14119|14116.6|14115.6|164
1645212970000|2022-02-18 19:36:10|14116.9|14115.9|14116.9|14115.9|14117.9|14116.9|14114.9|14113.9|86
1645212980000|2022-02-18 19:36:20|14117.4|14116.4|14117.6|14116.6|14119.8|14118.8|14116.6|14115.6|235
1645212990000|2022-02-18 19:36:30|14117.5|14116.5|14112.4|14111.4|14118.6|14117.6|14109.4|14108.4|204
1645213000000|2022-02-18 19:36:40|14112.3|14111.3|14110|14109|14112.3|14111.3|14108.8|14107.8|231
1645213010000|2022-02-18 19:36:50|14109.9|14108.9|14108.5|14107.5|14110.1|14109.1|14108|14107|180
1645213020000|2022-02-18 19:37:00|14108.6|14107.6|14110.6|14109.6|14110.9|14109.9|14106.8|14105.8|263
1645213030000|2022-02-18 19:37:10|14110.5|14109.5|14112.1|14111.1|14113.6|14112.6|14110.3|14109.3|142
1645213040000|2022-02-18 19:37:20|14110.6|14109.6|14111.5|14110.5|14114|14113|14109.9|14108.9|145
1645213050000|2022-02-18 19:37:30|14111.4|14110.4|14110.9|14109.9|14113|14112|14109.8|14108.8|102
1645213060000|2022-02-18 19:37:40|14110.8|14109.8|14108.9|14107.9|14113.5|14112.5|14107.4|14106.4|220
1645213070000|2022-02-18 19:37:50|14109|14108|14108.6|14107.6|14109.1|14108.1|14105.6|14104.6|315
1645213080000|2022-02-18 19:38:00|14108.4|14107.4|14109.5|14108.5|14112.1|14111.1|14107.8|14106.8|185
1645213090000|2022-02-18 19:38:10|14109.6|14108.6|14106.4|14105.4|14111.6|14110.6|14105.9|14104.9|83
1645213100000|2022-02-18 19:38:20|14106.5|14105.5|14107.8|14106.8|14109.8|14108.8|14105|14104|138
1645213110000|2022-02-18 19:38:30|14107.9|14106.9|14110|14109|14110.4|14109.4|14106.6|14105.6|94
1645213120000|2022-02-18 19:38:40|14109.9|14108.9|14107.1|14106.1|14110.1|14109.1|14104.9|14103.9|110
1645213130000|2022-02-18 19:38:50|14107.3|14106.3|14106|14105|14107.3|14106.3|14105.1|14104.1|91
1645213140000|2022-02-18 19:39:00|14105.9|14104.9|14099|14098|14106.1|14105.1|14099|14098|585
1645213150000|2022-02-18 19:39:10|14098.9|14097.9|14096.9|14095.9|14100.4|14099.4|14095.1|14094.1|406
1645213160000|2022-02-18 19:39:20|14096.8|14095.8|14096|14095|14098.9|14097.9|14095.4|14094.4|255
1645213170000|2022-02-18 19:39:30|14095.9|14094.9|14093.9|14092.9|14097.1|14096.1|14088.5|14087.5|579
1645213180000|2022-02-18 19:39:40|14094.1|14093.1|14094|14093|14094.1|14093.1|14089.6|14088.6|353
1645213190000|2022-02-18 19:39:50|14093.9|14092.9|14093.6|14092.6|14095.5|14094.5|14092.5|14091.5|187
1645213200000|2022-02-18 19:40:00|14094.4|14093.4|14092.4|14091.4|14095.1|14094.1|14092.1|14091.1|141
1645213210000|2022-02-18 19:40:10|14092.5|14091.5|14086.5|14085.5|14092.5|14091.5|14086.5|14085.5|209
1645213220000|2022-02-18 19:40:20|14086.4|14085.4|14084.3|14083.3|14087.3|14086.3|14081.5|14080.5|937
1645213230000|2022-02-18 19:40:30|14084.4|14083.4|14083.4|14082.4|14087.3|14086.3|14081.9|14080.9|170
1645213240000|2022-02-18 19:40:40|14083.6|14082.6|14082.9|14081.9|14083.9|14082.9|14080.1|14079.1|138
1645213250000|2022-02-18 19:40:50|14082.6|14081.6|14083.6|14082.6|14084.1|14083.1|14081.9|14080.9|105
1645213260000|2022-02-18 19:41:00|14083.8|14082.8|14078.8|14077.8|14084.1|14083.1|14076.9|14075.9|307
1645213270000|2022-02-18 19:41:10|14078.6|14077.6|14078.6|14077.6|14082.4|14081.4|14077.4|14076.4|169
1645213280000|2022-02-18 19:41:20|14078.9|14077.9|14083.8|14082.8|14083.9|14082.9|14077.9|14076.9|180
1645213290000|2022-02-18 19:41:30|14083.9|14082.9|14084|14083|14084.6|14083.6|14082.3|14081.3|129
1645213300000|2022-02-18 19:41:40|14084.1|14083.1|14091.1|14090.1|14092.9|14091.9|14083.4|14082.4|349
1645213310000|2022-02-18 19:41:50|14091.3|14090.3|14089.9|14088.9|14091.4|14090.4|14088.4|14087.4|117
1645213320000|2022-02-18 19:42:00|14090.1|14089.1|14090.6|14089.6|14094.3|14093.3|14089.8|14088.8|247
1645213330000|2022-02-18 19:42:10|14088.6|14087.6|14090.8|14089.8|14091.6|14090.6|14086.3|14085.3|168
1645213340000|2022-02-18 19:42:20|14090.9|14089.9|14094|14093|14094.8|14093.8|14090.3|14089.3|90
1645213350000|2022-02-18 19:42:30|14093.9|14092.9|14093.9|14092.9|14094.9|14093.9|14091.4|14090.4|120
1645213360000|2022-02-18 19:42:40|14094|14093|14094.1|14093.1|14095.1|14094.1|14091.3|14090.3|119
1645213370000|2022-02-18 19:42:50|14094.4|14093.4|14094.9|14093.9|14095|14094|14092.6|14091.6|63
1645213380000|2022-02-18 19:43:00|14095.4|14094.4|14091.9|14090.9|14096.6|14095.6|14090.9|14089.9|140
1645213390000|2022-02-18 19:43:10|14092|14091|14092.5|14091.5|14094.4|14093.4|14090.4|14089.4|155
1645213400000|2022-02-18 19:43:20|14092.4|14091.4|14091.8|14090.8|14092.6|14091.6|14088|14087|89
1645213410000|2022-02-18 19:43:30|14091.3|14090.3|14087.3|14086.3|14091.8|14090.8|14086.9|14085.9|77
1645213420000|2022-02-18 19:43:40|14087.4|14086.4|14086.8|14085.8|14087.4|14086.4|14083.6|14082.6|159
1645213430000|2022-02-18 19:43:50|14086.6|14085.6|14083|14082|14088.4|14087.4|14081.4|14080.4|102
1645213440000|2022-02-18 19:44:00|14083.4|14082.4|14076.8|14075.8|14085|14084|14076.4|14075.4|241
1645213450000|2022-02-18 19:44:10|14076.6|14075.6|14077.3|14076.3|14078.8|14077.8|14076.4|14075.4|144
1645213460000|2022-02-18 19:44:20|14077.4|14076.4|14077.9|14076.9|14079.9|14078.9|14075.8|14074.8|137
1645213470000|2022-02-18 19:44:30|14077.8|14076.8|14078.9|14077.9|14081.9|14080.9|14077.8|14076.8|135
1645213480000|2022-02-18 19:44:40|14078.8|14077.8|14077|14076|14080.8|14079.8|14075.3|14074.3|286
1645213490000|2022-02-18 19:44:50|14076.8|14075.8|14075.6|14074.6|14078.4|14077.4|14074.9|14073.9|114
1645213500000|2022-02-18 19:45:00|14075.5|14074.5|14079.3|14078.3|14082.1|14081.1|14075.5|14074.5|271
1645213510000|2022-02-18 19:45:10|14079.6|14078.6|14079.6|14078.6|14081.9|14080.9|14078.4|14077.4|76
1645213520000|2022-02-18 19:45:20|14079.9|14078.9|14084.8|14083.8|14085.9|14084.9|14079.9|14078.9|256
1645213530000|2022-02-18 19:45:30|14084.5|14083.5|14084.3|14083.3|14087.6|14086.6|14083.4|14082.4|179
1645213540000|2022-02-18 19:45:40|14084|14083|14086.4|14085.4|14086.6|14085.6|14082.8|14081.8|96
1645213550000|2022-02-18 19:45:50|14086.5|14085.5|14085.3|14084.3|14088.5|14087.5|14085.1|14084.1|140
1645213560000|2022-02-18 19:46:00|14085.4|14084.4|14085.5|14084.5|14087.1|14086.1|14080.9|14079.9|108
1645213570000|2022-02-18 19:46:10|14085.4|14084.4|14086.6|14085.6|14088.6|14087.6|14085.3|14084.3|322
1645213580000|2022-02-18 19:46:20|14086.8|14085.8|14085.6|14084.6|14087.6|14086.6|14083.4|14082.4|125
1645213590000|2022-02-18 19:46:30|14085.5|14084.5|14086.1|14085.1|14088.4|14087.4|14085.3|14084.3|68
1645213600000|2022-02-18 19:46:40|14085.9|14084.9|14085.4|14084.4|14086.9|14085.9|14084.6|14083.6|45
1645213610000|2022-02-18 19:46:50|14084.9|14083.9|14085.8|14084.8|14086.9|14085.9|14084.1|14083.1|62
1645213620000|2022-02-18 19:47:00|14085.6|14084.6|14082.9|14081.9|14085.9|14084.9|14078.6|14077.6|191
1645213630000|2022-02-18 19:47:10|14082.8|14081.8|14081.5|14080.5|14082.8|14081.8|14079.6|14078.6|85
1645213640000|2022-02-18 19:47:20|14081.6|14080.6|14079.1|14078.1|14082.6|14081.6|14079.1|14078.1|82
1645213650000|2022-02-18 19:47:30|14078.9|14077.9|14075.6|14074.6|14079.1|14078.1|14075.3|14074.3|146
1645213660000|2022-02-18 19:47:40|14076.3|14075.3|14077.1|14076.1|14078.8|14077.8|14075.9|14074.9|157
1645213670000|2022-02-18 19:47:50|14077.3|14076.3|14078.1|14077.1|14080.3|14079.3|14077.1|14076.1|143
1645213680000|2022-02-18 19:48:00|14077.4|14076.4|14078.1|14077.1|14079.6|14078.6|14077.3|14076.3|95
1645213690000|2022-02-18 19:48:10|14078.3|14077.3|14078.3|14077.3|14078.9|14077.9|14076.6|14075.6|57
1645213700000|2022-02-18 19:48:20|14078.1|14077.1|14082.1|14081.1|14085|14084|14077.6|14076.6|136
1645213710000|2022-02-18 19:48:30|14081.9|14080.9|14078.9|14077.9|14084|14083|14078.9|14077.9|184
1645213720000|2022-02-18 19:48:40|14078.8|14077.8|14075.4|14074.4|14078.8|14077.8|14074.8|14073.8|158
1645213730000|2022-02-18 19:48:50|14075.8|14074.8|14076.8|14075.8|14077.4|14076.4|14073.6|14072.6|144
1645213740000|2022-02-18 19:49:00|14076.6|14075.6|14080.4|14079.4|14082.8|14081.8|14073.9|14072.9|315
1645213750000|2022-02-18 19:49:10|14080.8|14079.8|14069.5|14068.5|14080.9|14079.9|14067.1|14066.1|368
1645213760000|2022-02-18 19:49:20|14069.6|14068.6|14065.9|14064.9|14070.1|14069.1|14064.6|14063.6|288
1645213770000|2022-02-18 19:49:30|14066.3|14065.3|14067.3|14066.3|14067.6|14066.6|14063.4|14062.4|299
1645213780000|2022-02-18 19:49:40|14067|14066|14064.9|14063.9|14067|14066|14063.6|14062.6|150
1645213790000|2022-02-18 19:49:50|14064.8|14063.8|14062.9|14061.9|14066|14065|14059.9|14058.9|334
1645213800000|2022-02-18 19:50:00|14063|14062|14063.3|14062.3|14064.1|14063.1|14058.1|14057.1|406
1645213810000|2022-02-18 19:50:10|14062.9|14061.9|14060.3|14059.3|14063|14062|14057|14056|189
1645213820000|2022-02-18 19:50:20|14060.4|14059.4|14061.1|14060.1|14062.1|14061.1|14058.8|14057.8|151
1645213830000|2022-02-18 19:50:30|14061.3|14060.3|14057.3|14056.3|14061.8|14060.8|14057|14056|160
1645213840000|2022-02-18 19:50:40|14057.4|14056.4|14058.4|14057.4|14058.9|14057.9|14055.4|14054.4|276
1645213850000|2022-02-18 19:50:50|14058.5|14057.5|14065.6|14064.6|14067.1|14066.1|14058.5|14057.5|344
1645213860000|2022-02-18 19:51:00|14065.4|14064.4|14065.9|14064.9|14067.4|14066.4|14063.1|14062.1|196
1645213870000|2022-02-18 19:51:10|14065.8|14064.8|14058.1|14057.1|14066.1|14065.1|14058.1|14057.1|172
1645213880000|2022-02-18 19:51:20|14058.3|14057.3|14058|14057|14060.9|14059.9|14056.9|14055.9|100
1645213890000|2022-02-18 19:51:30|14057.9|14056.9|14064.4|14063.4|14068.4|14067.4|14057.6|14056.6|334
1645213900000|2022-02-18 19:51:40|14064.8|14063.8|14065.6|14064.6|14067.9|14066.9|14064.1|14063.1|141
1645213910000|2022-02-18 19:51:50|14065.5|14064.5|14068.4|14067.4|14069.6|14068.6|14063.8|14062.8|483
1645213920000|2022-02-18 19:52:00|14068.1|14067.1|14070.4|14069.4|14070.9|14069.9|14067.5|14066.5|120
1645213930000|2022-02-18 19:52:10|14069.6|14068.6|14070.4|14069.4|14074.1|14073.1|14069.4|14068.4|185
1645213940000|2022-02-18 19:52:20|14070.1|14069.1|14064.1|14063.1|14070.1|14069.1|14063.3|14062.3|167
1645213950000|2022-02-18 19:52:30|14064|14063|14067.1|14066.1|14067.8|14066.8|14063.9|14062.9|82
1645213960000|2022-02-18 19:52:40|14067.4|14066.4|14069.3|14068.3|14070.4|14069.4|14067.1|14066.1|72
1645213970000|2022-02-18 19:52:50|14069|14068|14068.1|14067.1|14069.3|14068.3|14067.1|14066.1|66
1645213980000|2022-02-18 19:53:00|14068.3|14067.3|14068.1|14067.1|14069.4|14068.4|14066.9|14065.9|77
1645213990000|2022-02-18 19:53:10|14068|14067|14064.1|14063.1|14068.1|14067.1|14062.9|14061.9|133
1645214000000|2022-02-18 19:53:20|14064|14063|14063.6|14062.6|14064|14063|14060.9|14059.9|146
1645214010000|2022-02-18 19:53:30|14063.8|14062.8|14064.8|14063.8|14065.8|14064.8|14063|14062|79
1645214020000|2022-02-18 19:53:40|14064.6|14063.6|14067.5|14066.5|14067.5|14066.5|14062.1|14061.1|103
1645214030000|2022-02-18 19:53:50|14067.3|14066.3|14068.5|14067.5|14073.6|14072.6|14065.3|14064.3|231
1645214040000|2022-02-18 19:54:00|14068.6|14067.6|14074.4|14073.4|14078.8|14077.8|14066.6|14065.6|524
1645214050000|2022-02-18 19:54:10|14073.8|14072.8|14085.5|14084.5|14085.6|14084.6|14073.8|14072.8|348
1645214060000|2022-02-18 19:54:20|14086.3|14085.3|14101.4|14100.4|14105.4|14104.4|14085.8|14084.8|833
1645214070000|2022-02-18 19:54:30|14101.9|14100.9|14102.4|14101.4|14112.3|14111.3|14101.9|14100.9|750
1645214080000|2022-02-18 19:54:40|14102.1|14101.1|14100|14099|14105.5|14104.5|14099.3|14098.3|261
1645214090000|2022-02-18 19:54:50|14100.3|14099.3|14112.8|14111.8|14113.4|14112.4|14099.6|14098.6|306
1645214100000|2022-02-18 19:55:00|14112.4|14111.4|14110.1|14109.1|14112.8|14111.8|14102.3|14101.3|325
1645214110000|2022-02-18 19:55:10|14109.9|14108.9|14108|14107|14114.1|14113.1|14105.5|14104.5|290
1645214120000|2022-02-18 19:55:20|14107.8|14106.8|14110.1|14109.1|14112|14111|14107.6|14106.6|137
1645214130000|2022-02-18 19:55:30|14110|14109|14110.9|14109.9|14112.1|14111.1|14106.6|14105.6|223
1645214140000|2022-02-18 19:55:40|14110.8|14109.8|14123.8|14122.8|14124.1|14123.1|14109.6|14108.6|551
1645214150000|2022-02-18 19:55:50|14123.9|14122.9|14118.9|14117.9|14125|14124|14117|14116|468
1645214160000|2022-02-18 19:56:00|14119|14118|14118.5|14117.5|14124.4|14123.4|14118.5|14117.5|371
1645214170000|2022-02-18 19:56:10|14118.6|14117.6|14118.8|14117.8|14122.8|14121.8|14117.9|14116.9|217
1645214180000|2022-02-18 19:56:20|14118|14117|14114.4|14113.4|14118|14117|14114.1|14113.1|208
1645214190000|2022-02-18 19:56:30|14114.3|14113.3|14119.6|14118.6|14120.3|14119.3|14112.9|14111.9|206
1645214200000|2022-02-18 19:56:40|14119.5|14118.5|14119|14118|14120.4|14119.4|14117.1|14116.1|123
1645214210000|2022-02-18 19:56:50|14119.1|14118.1|14116.3|14115.3|14119.4|14118.4|14114.1|14113.1|121
1645214220000|2022-02-18 19:57:00|14116|14115|14114.8|14113.8|14117.9|14116.9|14113.5|14112.5|106
1645214230000|2022-02-18 19:57:10|14114.5|14113.5|14109.5|14108.5|14115.9|14114.9|14109.5|14108.5|219
1645214240000|2022-02-18 19:57:20|14108.4|14107.4|14109.4|14108.4|14111.6|14110.6|14107.4|14106.4|228
1645214250000|2022-02-18 19:57:30|14108.8|14107.8|14102.8|14101.8|14112.5|14111.5|14101.4|14100.4|330
1645214260000|2022-02-18 19:57:40|14102.6|14101.6|14102|14101|14102.6|14101.6|14095.6|14094.6|430
1645214270000|2022-02-18 19:57:50|14102.6|14101.6|14103.3|14102.3|14103.3|14102.3|14098.6|14097.6|183
1645214280000|2022-02-18 19:58:00|14103.4|14102.4|14101.5|14100.5|14105.6|14104.6|14096.4|14095.4|204
1645214290000|2022-02-18 19:58:10|14101.4|14100.4|14102.3|14101.3|14102.8|14101.8|14096.4|14095.4|159
1645214300000|2022-02-18 19:58:20|14102.4|14101.4|14101.1|14100.1|14105|14104|14100.4|14099.4|137
1645214310000|2022-02-18 19:58:30|14101|14100|14108.5|14107.5|14109.3|14108.3|14101|14100|213
1645214320000|2022-02-18 19:58:40|14108.4|14107.4|14114.8|14113.8|14114.9|14113.9|14108.4|14107.4|275
1645214330000|2022-02-18 19:58:50|14114.9|14113.9|14110.4|14109.4|14115.3|14114.3|14109|14108|185
1645214340000|2022-02-18 19:59:00|14110.3|14109.3|14110.5|14109.5|14111.1|14110.1|14106.5|14105.5|199
1645214350000|2022-02-18 19:59:10|14110.4|14109.4|14116.5|14115.5|14120.1|14119.1|14110.1|14109.1|263
1645214360000|2022-02-18 19:59:20|14116.4|14115.4|14115.1|14114.1|14117.8|14116.8|14112.4|14111.4|222
1645214370000|2022-02-18 19:59:30|14115.3|14114.3|14118.4|14117.4|14121|14120|14114.9|14113.9|484
1645214380000|2022-02-18 19:59:40|14118.6|14117.6|14114.6|14113.6|14120.1|14119.1|14114.3|14113.3|159
1645214390000|2022-02-18 19:59:50|14115|14114|14116.8|14115.8|14118.6|14117.6|14112.9|14111.9|154
1645214400000|2022-02-18 20:00:00|14116.6|14115.6|14118.3|14117.3|14123.4|14122.4|14116.6|14115.6|322
1645214410000|2022-02-18 20:00:10|14118.4|14117.4|14115.4|14114.4|14121.9|14120.9|14114|14113|257
1645214420000|2022-02-18 20:00:20|14115.6|14114.6|14130.3|14129.3|14130.5|14129.5|14115.6|14114.6|382
1645214430000|2022-02-18 20:00:30|14130.1|14129.1|14141.8|14140.8|14141.8|14140.8|14130|14129|563
1645214440000|2022-02-18 20:00:40|14142.1|14141.1|14136.1|14135.1|14145.9|14144.9|14135.1|14134.1|627
1645214450000|2022-02-18 20:00:50|14136.4|14135.4|14135.8|14134.8|14140.3|14139.3|14133.1|14132.1|432
1645214460000|2022-02-18 20:01:00|14136.1|14135.1|14134|14133|14136.1|14135.1|14131.5|14130.5|336
1645214470000|2022-02-18 20:01:10|14133.8|14132.8|14134.9|14133.9|14135.5|14134.5|14131.9|14130.9|176
1645214480000|2022-02-18 20:01:20|14135|14134|14135.5|14134.5|14136.4|14135.4|14132.1|14131.1|258
1645214490000|2022-02-18 20:01:30|14135.4|14134.4|14138|14137|14139.8|14138.8|14133.9|14132.9|239
1645214500000|2022-02-18 20:01:40|14137.9|14136.9|14137.4|14136.4|14142.1|14141.1|14136.3|14135.3|162
1645214510000|2022-02-18 20:01:50|14137.6|14136.6|14138.3|14137.3|14138.4|14137.4|14135.5|14134.5|166
1645214520000|2022-02-18 20:02:00|14138.1|14137.1|14141.1|14140.1|14143.4|14142.4|14135|14134|242
1645214530000|2022-02-18 20:02:10|14141.4|14140.4|14141.8|14140.8|14143.3|14142.3|14139.9|14138.9|186
1645214540000|2022-02-18 20:02:20|14141.6|14140.6|14143.8|14142.8|14144.9|14143.9|14140.9|14139.9|141
1645214550000|2022-02-18 20:02:30|14144|14143|14154.4|14153.4|14154.4|14153.4|14142.6|14141.6|390
1645214560000|2022-02-18 20:02:40|14154.3|14153.3|14146.6|14145.6|14154.5|14153.5|14145.8|14144.8|447
1645214570000|2022-02-18 20:02:50|14146.5|14145.5|14147.1|14146.1|14149|14148|14144.9|14143.9|364
1645214580000|2022-02-18 20:03:00|14147.3|14146.3|14146.9|14145.9|14149.1|14148.1|14144.9|14143.9|198
1645214590000|2022-02-18 20:03:10|14146.8|14145.8|14144.4|14143.4|14149|14148|14144.4|14143.4|233
1645214600000|2022-02-18 20:03:20|14144.1|14143.1|14145.3|14144.3|14146.9|14145.9|14142.9|14141.9|219
1645214610000|2022-02-18 20:03:30|14145.1|14144.1|14146|14145|14147.9|14146.9|14145|14144|93
1645214620000|2022-02-18 20:03:40|14146.1|14145.1|14133.1|14132.1|14146.6|14145.6|14132.4|14131.4|221
1645214630000|2022-02-18 20:03:50|14133.3|14132.3|14132|14131|14138.9|14137.9|14127.1|14126.1|481
1645214640000|2022-02-18 20:04:00|14131.8|14130.8|14127|14126|14135.5|14134.5|14126|14125|372
1645214650000|2022-02-18 20:04:10|14126.5|14125.5|14116.9|14115.9|14126.8|14125.8|14115.1|14114.1|490
1645214660000|2022-02-18 20:04:20|14116.4|14115.4|14114.1|14113.1|14117.8|14116.8|14109.5|14108.5|621
1645214670000|2022-02-18 20:04:30|14114.6|14113.6|14115|14114|14119|14118|14113.1|14112.1|324
1645214680000|2022-02-18 20:04:40|14115.1|14114.1|14118.8|14117.8|14120.6|14119.6|14114.6|14113.6|271
1645214690000|2022-02-18 20:04:50|14118.6|14117.6|14117.4|14116.4|14123.3|14122.3|14117.4|14116.4|192
1645214700000|2022-02-18 20:05:00|14118.6|14117.6|14123.3|14122.3|14127.4|14126.4|14117.9|14116.9|314
1645214710000|2022-02-18 20:05:10|14123.1|14122.1|14128.9|14127.9|14130|14129|14121.9|14120.9|226
1645214720000|2022-02-18 20:05:20|14129|14128|14129.9|14128.9|14130.6|14129.6|14127.3|14126.3|138
1645214730000|2022-02-18 20:05:30|14129.5|14128.5|14132.4|14131.4|14136.6|14135.6|14129.5|14128.5|271
1645214740000|2022-02-18 20:05:40|14132.3|14131.3|14126|14125|14132.3|14131.3|14125.5|14124.5|157
1645214750000|2022-02-18 20:05:50|14126.5|14125.5|14127.5|14126.5|14129.4|14128.4|14125|14124|109
1645214760000|2022-02-18 20:06:00|14127.6|14126.6|14118.1|14117.1|14129.4|14128.4|14117.8|14116.8|213
1645214770000|2022-02-18 20:06:10|14118.4|14117.4|14103.8|14102.8|14119.1|14118.1|14103.8|14102.8|483
1645214780000|2022-02-18 20:06:20|14104.5|14103.5|14112.9|14111.9|14115.4|14114.4|14104.5|14103.5|469
1645214790000|2022-02-18 20:06:30|14113|14112|14113.3|14112.3|14114.4|14113.4|14110.8|14109.8|141
1645214800000|2022-02-18 20:06:40|14113|14112|14111.6|14110.6|14115.5|14114.5|14111.6|14110.6|120
1645214810000|2022-02-18 20:06:50|14110.6|14109.6|14114.1|14113.1|14115.8|14114.8|14109|14108|139
1645214820000|2022-02-18 20:07:00|14114|14113|14106|14105|14116.4|14115.4|14104.5|14103.5|171
1645214830000|2022-02-18 20:07:10|14105.9|14104.9|14102.5|14101.5|14107.8|14106.8|14101.5|14100.5|195
1645214840000|2022-02-18 20:07:20|14102.6|14101.6|14101.9|14100.9|14104.3|14103.3|14101.1|14100.1|238
1645214850000|2022-02-18 20:07:30|14101|14100|14100|14099|14103.3|14102.3|14096.6|14095.6|229
1645214860000|2022-02-18 20:07:40|14100.1|14099.1|14098.5|14097.5|14100.9|14099.9|14093.8|14092.8|196
1645214870000|2022-02-18 20:07:50|14098.3|14097.3|14102.9|14101.9|14103.8|14102.8|14096.8|14095.8|205
1645214880000|2022-02-18 20:08:00|14102.5|14101.5|14098.1|14097.1|14103.9|14102.9|14098.1|14097.1|160
1645214890000|2022-02-18 20:08:10|14098.9|14097.9|14095|14094|14100.6|14099.6|14095|14094|129
1645214900000|2022-02-18 20:08:20|14095.6|14094.6|14092.6|14091.6|14096.9|14095.9|14090.4|14089.4|399
1645214910000|2022-02-18 20:08:30|14092.8|14091.8|14086.9|14085.9|14092.8|14091.8|14085.4|14084.4|319
1645214920000|2022-02-18 20:08:40|14087.1|14086.1|14087.4|14086.4|14087.9|14086.9|14084.1|14083.1|177
1645214930000|2022-02-18 20:08:50|14087.3|14086.3|14090.9|14089.9|14093.4|14092.4|14086.6|14085.6|422
1645214940000|2022-02-18 20:09:00|14090.8|14089.8|14088.6|14087.6|14090.9|14089.9|14088.1|14087.1|177
1645214950000|2022-02-18 20:09:10|14087.9|14086.9|14090.1|14089.1|14091.3|14090.3|14085.6|14084.6|227
1645214960000|2022-02-18 20:09:20|14090.5|14089.5|14092.8|14091.8|14094.6|14093.6|14090.5|14089.5|152
1645214970000|2022-02-18 20:09:30|14091.9|14090.9|14097.5|14096.5|14100.3|14099.3|14091.9|14090.9|243
1645214980000|2022-02-18 20:09:40|14097.8|14096.8|14096.9|14095.9|14099.5|14098.5|14095.4|14094.4|134
1645214990000|2022-02-18 20:09:50|14097.3|14096.3|14101|14100|14101.9|14100.9|14097.3|14096.3|208
1645215000000|2022-02-18 20:10:00|14100.8|14099.8|14105.4|14104.4|14107.5|14106.5|14097.8|14096.8|274
1645215010000|2022-02-18 20:10:10|14106.1|14105.1|14117.9|14116.9|14122.6|14121.6|14104.5|14103.5|730
1645215020000|2022-02-18 20:10:20|14118.1|14117.1|14115|14114|14118.1|14117.1|14113|14112|311
1645215030000|2022-02-18 20:10:30|14114.4|14113.4|14121.1|14120.1|14122|14121|14112.5|14111.5|277
1645215040000|2022-02-18 20:10:40|14120.6|14119.6|14116.1|14115.1|14121.4|14120.4|14113.9|14112.9|185
1645215050000|2022-02-18 20:10:50|14115.9|14114.9|14118.4|14117.4|14118.6|14117.6|14113.3|14112.3|160
1645215060000|2022-02-18 20:11:00|14117.9|14116.9|14108.9|14107.9|14117.9|14116.9|14105.8|14104.8|726
1645215070000|2022-02-18 20:11:10|14109.1|14108.1|14103.3|14102.3|14109.4|14108.4|14102.9|14101.9|307
1645215080000|2022-02-18 20:11:20|14102.9|14101.9|14101.9|14100.9|14109.1|14108.1|14101.9|14100.9|187
1645215090000|2022-02-18 20:11:30|14101.8|14100.8|14098.5|14097.5|14103.1|14102.1|14097.8|14096.8|235
1645215100000|2022-02-18 20:11:40|14098.6|14097.6|14100.8|14099.8|14100.8|14099.8|14095.4|14094.4|177
1645215110000|2022-02-18 20:11:50|14100.1|14099.1|14101.8|14100.8|14103.6|14102.6|14099|14098|121
1645215120000|2022-02-18 20:12:00|14101.9|14100.9|14095.3|14094.3|14107.4|14106.4|14094.8|14093.8|342
1645215130000|2022-02-18 20:12:10|14094.1|14093.1|14093.8|14092.8|14096.8|14095.8|14088.3|14087.3|314
1645215140000|2022-02-18 20:12:20|14094|14093|14093|14092|14096.5|14095.5|14092.1|14091.1|183
1645215150000|2022-02-18 20:12:30|14092.6|14091.6|14088.8|14087.8|14093.8|14092.8|14085.4|14084.4|243
1645215160000|2022-02-18 20:12:40|14088.5|14087.5|14085.8|14084.8|14092|14091|14083.6|14082.6|267
1645215170000|2022-02-18 20:12:50|14085.9|14084.9|14089.1|14088.1|14089.3|14088.3|14085.1|14084.1|138
1645215180000|2022-02-18 20:13:00|14089.3|14088.3|14091.1|14090.1|14094.5|14093.5|14088.3|14087.3|176
1645215190000|2022-02-18 20:13:10|14091.4|14090.4|14087.1|14086.1|14091.4|14090.4|14084.9|14083.9|139
1645215200000|2022-02-18 20:13:20|14087.3|14086.3|14085.5|14084.5|14087.4|14086.4|14081.6|14080.6|276
1645215210000|2022-02-18 20:13:30|14085.3|14084.3|14085|14084|14086.6|14085.6|14080|14079|201
1645215220000|2022-02-18 20:13:40|14084.4|14083.4|14080.6|14079.6|14085.3|14084.3|14079.1|14078.1|108
1645215230000|2022-02-18 20:13:50|14080.8|14079.8|14083.4|14082.4|14085.1|14084.1|14080.4|14079.4|139
1645215240000|2022-02-18 20:14:00|14083.5|14082.5|14076.4|14075.4|14085.5|14084.5|14076.1|14075.1|182
1645215250000|2022-02-18 20:14:10|14076.3|14075.3|14085.3|14084.3|14086.5|14085.5|14076.1|14075.1|141
1645215260000|2022-02-18 20:14:20|14085.1|14084.1|14086.9|14085.9|14086.9|14085.9|14080.9|14079.9|146
1645215270000|2022-02-18 20:14:30|14086.4|14085.4|14087|14086|14087|14086|14082.8|14081.8|138
1645215280000|2022-02-18 20:14:40|14087.1|14086.1|14091.4|14090.4|14093.9|14092.9|14086.6|14085.6|306
1645215290000|2022-02-18 20:14:50|14091.3|14090.3|14088|14087|14091.8|14090.8|14083.5|14082.5|164
1645215300000|2022-02-18 20:15:00|14087.9|14086.9|14084.4|14083.4|14087.9|14086.9|14080.8|14079.8|157
1645215310000|2022-02-18 20:15:10|14084|14083|14090.4|14089.4|14091.4|14090.4|14082.9|14081.9|160
1645215320000|2022-02-18 20:15:20|14091.1|14090.1|14095.4|14094.4|14097.6|14096.6|14091.1|14090.1|282
1645215330000|2022-02-18 20:15:30|14095.3|14094.3|14091|14090|14095.4|14094.4|14089.6|14088.6|207
1645215340000|2022-02-18 20:15:40|14091.1|14090.1|14088.5|14087.5|14093|14092|14086.8|14085.8|140
1645215350000|2022-02-18 20:15:50|14088.4|14087.4|14088|14087|14089.4|14088.4|14086.9|14085.9|43
1645215360000|2022-02-18 20:16:00|14088.3|14087.3|14083|14082|14089.9|14088.9|14079.4|14078.4|231
1645215370000|2022-02-18 20:16:10|14082.8|14081.8|14084|14083|14087.1|14086.1|14081.9|14080.9|93
1645215380000|2022-02-18 20:16:20|14083.9|14082.9|14088.8|14087.8|14094.6|14093.6|14083.9|14082.9|263
1645215390000|2022-02-18 20:16:30|14087.9|14086.9|14090.4|14089.4|14091.5|14090.5|14087.6|14086.6|142
1645215400000|2022-02-18 20:16:40|14089.5|14088.5|14085.5|14084.5|14090.9|14089.9|14082.6|14081.6|148
1645215410000|2022-02-18 20:16:50|14085.6|14084.6|14086.5|14085.5|14086.8|14085.8|14081.4|14080.4|112
1645215420000|2022-02-18 20:17:00|14086.4|14085.4|14086.6|14085.6|14090.9|14089.9|14085.9|14084.9|174
1645215430000|2022-02-18 20:17:10|14086.1|14085.1|14078.5|14077.5|14086.5|14085.5|14074.4|14073.4|278
1645215440000|2022-02-18 20:17:20|14078.4|14077.4|14077.6|14076.6|14081.9|14080.9|14076|14075|187
1645215450000|2022-02-18 20:17:30|14076.9|14075.9|14071.4|14070.4|14078|14077|14069.4|14068.4|298
1645215460000|2022-02-18 20:17:40|14071.8|14070.8|14077.8|14076.8|14078.4|14077.4|14071.5|14070.5|237
1645215470000|2022-02-18 20:17:50|14077.1|14076.1|14074|14073|14079.4|14078.4|14073.5|14072.5|216
1645215480000|2022-02-18 20:18:00|14074.8|14073.8|14074.8|14073.8|14076.5|14075.5|14069.5|14068.5|204
1645215490000|2022-02-18 20:18:10|14074.5|14073.5|14073.4|14072.4|14077.9|14076.9|14072.8|14071.8|113
1645215500000|2022-02-18 20:18:20|14073.5|14072.5|14071.9|14070.9|14075.5|14074.5|14069.9|14068.9|124
1645215510000|2022-02-18 20:18:30|14071.8|14070.8|14067.9|14066.9|14072.4|14071.4|14064.8|14063.8|296
1645215520000|2022-02-18 20:18:40|14068.3|14067.3|14066.4|14065.4|14072.4|14071.4|14066.4|14065.4|168
1645215530000|2022-02-18 20:18:50|14067.3|14066.3|14070|14069|14071.3|14070.3|14066.9|14065.9|113
1645215540000|2022-02-18 20:19:00|14069.9|14068.9|14054.5|14053.5|14069.9|14068.9|14053.5|14052.5|550
1645215550000|2022-02-18 20:19:10|14054.1|14053.1|14049.5|14048.5|14055.1|14054.1|14046.5|14045.5|466
1645215560000|2022-02-18 20:19:20|14049.9|14048.9|14050.4|14049.4|14051.8|14050.8|14048.1|14047.1|284
1645215570000|2022-02-18 20:19:30|14050.3|14049.3|14048.3|14047.3|14054.3|14053.3|14047.8|14046.8|219
1645215580000|2022-02-18 20:19:40|14048.4|14047.4|14035.1|14034.1|14050|14049|14032.3|14031.3|865
1645215590000|2022-02-18 20:19:50|14035.5|14034.5|14036.5|14035.5|14041.9|14040.9|14031.9|14030.9|875
1645215600000|2022-02-18 20:20:00|14036.6|14035.6|14039.9|14038.9|14040.8|14039.8|14032.4|14031.4|489
1645215610000|2022-02-18 20:20:10|14040|14039|14038.8|14037.8|14041.9|14040.9|14035.3|14034.3|206
1645215620000|2022-02-18 20:20:20|14039.2|14038.2|14035.3|14034.3|14040.2|14039.2|14034.5|14033.5|200
1645215630000|2022-02-18 20:20:30|14035.4|14034.4|14047.9|14046.9|14049|14048|14033.7|14032.7|413
1645215640000|2022-02-18 20:20:40|14047.3|14046.3|14048.2|14047.2|14050.7|14049.7|14044.3|14043.3|256
1645215650000|2022-02-18 20:20:50|14048.4|14047.4|14043.4|14042.4|14048.4|14047.4|14043.2|14042.2|227
1645215660000|2022-02-18 20:21:00|14043.3|14042.3|14045.9|14044.9|14051.4|14050.4|14042.3|14041.3|181
1645215670000|2022-02-18 20:21:10|14046.8|14045.8|14048.9|14047.9|14052.2|14051.2|14046.5|14045.5|178
1645215680000|2022-02-18 20:21:20|14047.5|14046.5|14048.7|14047.7|14051.9|14050.9|14047|14046|171
1645215690000|2022-02-18 20:21:30|14048.8|14047.8|14051.2|14050.2|14051.5|14050.5|14046.3|14045.3|171
1645215700000|2022-02-18 20:21:40|14051|14050|14037.4|14036.4|14051.2|14050.2|14036.8|14035.8|291
1645215710000|2022-02-18 20:21:50|14037.3|14036.3|14035.9|14034.9|14039|14038|14033.4|14032.4|234
1645215720000|2022-02-18 20:22:00|14035.7|14034.7|14026.4|14025.4|14035.9|14034.9|14024.9|14023.9|430
1645215730000|2022-02-18 20:22:10|14026.3|14025.3|14026.9|14025.9|14031.3|14030.3|14024.9|14023.9|307
1645215740000|2022-02-18 20:22:20|14026.8|14025.8|14029.9|14028.9|14030|14029|14021.3|14020.3|339
1645215750000|2022-02-18 20:22:30|14029.8|14028.8|14034.5|14033.5|14034.8|14033.8|14029.5|14028.5|181
1645215760000|2022-02-18 20:22:40|14034.9|14033.9|14036.7|14035.7|14041.4|14040.4|14034.9|14033.9|253
1645215770000|2022-02-18 20:22:50|14036.8|14035.8|14033.8|14032.8|14037.9|14036.9|14031.7|14030.7|245
1645215780000|2022-02-18 20:23:00|14032.4|14031.4|14028.8|14027.8|14032.4|14031.4|14025.2|14024.2|223
1645215790000|2022-02-18 20:23:10|14028.5|14027.5|14026.8|14025.8|14031.2|14030.2|14024.9|14023.9|193
1645215800000|2022-02-18 20:23:20|14026.4|14025.4|14032.2|14031.2|14034.3|14033.3|14025.3|14024.3|161
1645215810000|2022-02-18 20:23:30|14031.7|14030.7|14027.7|14026.7|14032.8|14031.8|14026.4|14025.4|117
1645215820000|2022-02-18 20:23:40|14027.8|14026.8|14026.7|14025.7|14031.8|14030.8|14025.8|14024.8|288
1645215830000|2022-02-18 20:23:50|14026.5|14025.5|14030.2|14029.2|14032.2|14031.2|14026|14025|145
1645215840000|2022-02-18 20:24:00|14030.7|14029.7|14031.4|14030.4|14036.3|14035.3|14028.3|14027.3|230
1645215850000|2022-02-18 20:24:10|14031.5|14030.5|14032.9|14031.9|14034.7|14033.7|14031.5|14030.5|117
1645215860000|2022-02-18 20:24:20|14033.2|14032.2|14034.4|14033.4|14035.8|14034.8|14031.4|14030.4|81
1645215870000|2022-02-18 20:24:30|14034.5|14033.5|14036.4|14035.4|14038|14037|14033.4|14032.4|200
1645215880000|2022-02-18 20:24:40|14036.2|14035.2|14035.7|14034.7|14042.2|14041.2|14034.5|14033.5|284
1645215890000|2022-02-18 20:24:50|14035.5|14034.5|14034.9|14033.9|14038.8|14037.8|14032|14031|205
1645215900000|2022-02-18 20:25:00|14035|14034|14036.2|14035.2|14037|14036|14027.2|14026.2|326
1645215910000|2022-02-18 20:25:10|14036|14035|14036.8|14035.8|14037|14036|14030.5|14029.5|172
1645215920000|2022-02-18 20:25:20|14036.9|14035.9|14037.8|14036.8|14038.9|14037.9|14034.9|14033.9|148
1645215930000|2022-02-18 20:25:30|14038.3|14037.3|14037.9|14036.9|14040.4|14039.4|14036.8|14035.8|122
1645215940000|2022-02-18 20:25:40|14038.3|14037.3|14032.5|14031.5|14038.8|14037.8|14031.9|14030.9|179
1645215950000|2022-02-18 20:25:50|14032.4|14031.4|14033.4|14032.4|14034.7|14033.7|14029.8|14028.8|162
1645215960000|2022-02-18 20:26:00|14032.8|14031.8|14038|14037|14038|14037|14027.8|14026.8|253
1645215970000|2022-02-18 20:26:10|14038.4|14037.4|14033.7|14032.7|14038.7|14037.7|14028.4|14027.4|172
1645215980000|2022-02-18 20:26:20|14034|14033|14030.4|14029.4|14034|14033|14027.5|14026.5|87
1645215990000|2022-02-18 20:26:30|14030.2|14029.2|14027.5|14026.5|14030.9|14029.9|14024.9|14023.9|177
1645216000000|2022-02-18 20:26:40|14027.4|14026.4|14031.4|14030.4|14033.4|14032.4|14026.4|14025.4|145
1645216010000|2022-02-18 20:26:50|14031.5|14030.5|14030.2|14029.2|14032.7|14031.7|14029.7|14028.7|104
1645216020000|2022-02-18 20:27:00|14030|14029|14034.7|14033.7|14035.3|14034.3|14026|14025|226
1645216030000|2022-02-18 20:27:10|14034.8|14033.8|14037.8|14036.8|14037.9|14036.9|14033.2|14032.2|107
1645216040000|2022-02-18 20:27:20|14037.4|14036.4|14044.3|14043.3|14045|14044|14032.8|14031.8|269
1645216050000|2022-02-18 20:27:30|14044.2|14043.2|14045.3|14044.3|14047.4|14046.4|14043.7|14042.7|355
1645216060000|2022-02-18 20:27:40|14045.2|14044.2|14038.9|14037.9|14046|14045|14038.2|14037.2|226
1645216070000|2022-02-18 20:27:50|14039|14038|14044.9|14043.9|14044.9|14043.9|14036.5|14035.5|250
1645216080000|2022-02-18 20:28:00|14046|14045|14045.9|14044.9|14049|14048|14043.7|14042.7|430
1645216090000|2022-02-18 20:28:10|14045.3|14044.3|14046.9|14045.9|14050.3|14049.3|14042.5|14041.5|305
1645216100000|2022-02-18 20:28:20|14046.7|14045.7|14043.8|14042.8|14047.7|14046.7|14042.2|14041.2|176
1645216110000|2022-02-18 20:28:30|14043.9|14042.9|14043.2|14042.2|14046.4|14045.4|14040.2|14039.2|132
1645216120000|2022-02-18 20:28:40|14043.8|14042.8|14039.7|14038.7|14043.8|14042.8|14039.3|14038.3|64
1645216130000|2022-02-18 20:28:50|14039.5|14038.5|14038.2|14037.2|14040.3|14039.3|14037.8|14036.8|101
1645216140000|2022-02-18 20:29:00|14038|14037|14034.8|14033.8|14038|14037|14031.2|14030.2|265
1645216150000|2022-02-18 20:29:10|14034.7|14033.7|14038.7|14037.7|14039.8|14038.8|14032|14031|220
1645216160000|2022-02-18 20:29:20|14039.2|14038.2|14037.2|14036.2|14043.3|14042.3|14037.2|14036.2|172
1645216170000|2022-02-18 20:29:30|14037|14036|14031.3|14030.3|14038.2|14037.2|14026.3|14025.3|594
1645216180000|2022-02-18 20:29:40|14031|14030|14024.4|14023.4|14031.5|14030.5|14024.4|14023.4|204
1645216190000|2022-02-18 20:29:50|14024.5|14023.5|14025.4|14024.4|14026.7|14025.7|14020.8|14019.8|350
1645216200000|2022-02-18 20:30:00|14025.2|14024.2|14021|14020|14025.2|14024.2|14012.5|14011.5|772
1645216210000|2022-02-18 20:30:10|14020.9|14019.9|14013.8|14012.8|14020.9|14019.9|14013.4|14012.4|254
1645216220000|2022-02-18 20:30:20|14014|14013|14009.8|14008.8|14014|14013|14008|14007|350
1645216230000|2022-02-18 20:30:30|14009.4|14008.4|14008|14007|14011.5|14010.5|14008|14007|226
1645216240000|2022-02-18 20:30:40|14008.3|14007.3|14007|14006|14010.5|14009.5|14006|14005|259
1645216250000|2022-02-18 20:30:50|14006.9|14005.9|14007.2|14006.2|14008.7|14007.7|14006.2|14005.2|142
1645216260000|2022-02-18 20:31:00|14006.9|14005.9|13999.2|13998.2|14008.8|14007.8|13999|13998|400
1645216270000|2022-02-18 20:31:10|13999|13998|13992.5|13991.5|14000|13999|13989.3|13988.3|939
1645216280000|2022-02-18 20:31:20|13992.3|13991.3|13990.4|13989.4|13994.4|13993.4|13988.2|13987.2|339
1645216290000|2022-02-18 20:31:30|13991|13990|13988.7|13987.7|13991.4|13990.4|13988.3|13987.3|164
1645216300000|2022-02-18 20:31:40|13988.5|13987.5|13988|13987|13992|13991|13984.7|13983.7|362
1645216310000|2022-02-18 20:31:50|13987.8|13986.8|13990|13989|13993|13992|13985.8|13984.8|406
1645216320000|2022-02-18 20:32:00|13990.2|13989.2|13994.5|13993.5|14001.3|14000.3|13990|13989|494
1645216330000|2022-02-18 20:32:10|13994.7|13993.7|13993.5|13992.5|13995.5|13994.5|13992.2|13991.2|227
1645216340000|2022-02-18 20:32:20|13993.3|13992.3|13995.2|13994.2|13995.7|13994.7|13991.3|13990.3|156
1645216350000|2022-02-18 20:32:30|13995|13994|13990.5|13989.5|13996|13995|13987.3|13986.3|226
1645216360000|2022-02-18 20:32:40|13990.4|13989.4|13986.2|13985.2|13990.4|13989.4|13985.4|13984.4|250
1645216370000|2022-02-18 20:32:50|13985.9|13984.9|13983.5|13982.5|13986.5|13985.5|13981.4|13980.4|271
1645216380000|2022-02-18 20:33:00|13984|13983|13983.3|13982.3|13984.2|13983.2|13980.9|13979.9|189
1645216390000|2022-02-18 20:33:10|13983.4|13982.4|13982.3|13981.3|13984.3|13983.3|13981.5|13980.5|190
1645216400000|2022-02-18 20:33:20|13982.2|13981.2|13981.3|13980.3|13985.8|13984.8|13981.3|13980.3|246
1645216410000|2022-02-18 20:33:30|13981.5|13980.5|13973.9|13972.9|13981.7|13980.7|13973.3|13972.3|443
1645216420000|2022-02-18 20:33:40|13974.2|13973.2|13978|13977|13978.4|13977.4|13972.7|13971.7|307
1645216430000|2022-02-18 20:33:50|13977.8|13976.8|13977.8|13976.8|13979.8|13978.8|13973.2|13972.2|240
1645216440000|2022-02-18 20:34:00|13977.4|13976.4|13976.7|13975.7|13977.4|13976.4|13972|13971|229
1645216450000|2022-02-18 20:34:10|13976.5|13975.5|13977|13976|13982.2|13981.2|13976|13975|310
1645216460000|2022-02-18 20:34:20|13977.5|13976.5|13978.2|13977.2|13981.4|13980.4|13976.3|13975.3|277
1645216470000|2022-02-18 20:34:30|13978.3|13977.3|13985.8|13984.8|13987.7|13986.7|13978.2|13977.2|449
1645216480000|2022-02-18 20:34:40|13986|13985|13989.5|13988.5|13989.8|13988.8|13984.2|13983.2|286
1645216490000|2022-02-18 20:34:50|13989.4|13988.4|13990.4|13989.4|13990.5|13989.5|13984.9|13983.9|354
1645216500000|2022-02-18 20:35:00|13990|13989|13988.3|13987.3|13990.4|13989.4|13984.4|13983.4|343
1645216510000|2022-02-18 20:35:10|13988.5|13987.5|13990.5|13989.5|13995|13994|13987.9|13986.9|355
1645216520000|2022-02-18 20:35:20|13990.8|13989.8|13991.8|13990.8|13994.5|13993.5|13988.8|13987.8|291
1645216530000|2022-02-18 20:35:30|13993.7|13992.7|13994.5|13993.5|13995.2|13994.2|13986.8|13985.8|340
1645216540000|2022-02-18 20:35:40|13993.5|13992.5|13993|13992|13994.3|13993.3|13990.5|13989.5|200
1645216550000|2022-02-18 20:35:50|13993.3|13992.3|13988.3|13987.3|13995.5|13994.5|13987.9|13986.9|307
1645216560000|2022-02-18 20:36:00|13987.9|13986.9|13982.4|13981.4|13988|13987|13980.8|13979.8|336
1645216570000|2022-02-18 20:36:10|13982.5|13981.5|13983.3|13982.3|13983.5|13982.5|13977.5|13976.5|339
1645216580000|2022-02-18 20:36:20|13983.2|13982.2|13984.7|13983.7|13986.8|13985.8|13980.8|13979.8|156
1645216590000|2022-02-18 20:36:30|13984.5|13983.5|13991.3|13990.3|13992.5|13991.5|13983.9|13982.9|228
1645216600000|2022-02-18 20:36:40|13991.2|13990.2|13988.8|13987.8|13995.5|13994.5|13988.8|13987.8|241
1645216610000|2022-02-18 20:36:50|13988.3|13987.3|13992.5|13991.5|13993.3|13992.3|13987.5|13986.5|236
1645216620000|2022-02-18 20:37:00|13992.7|13991.7|13995.5|13994.5|13997.3|13996.3|13989.5|13988.5|306
1645216630000|2022-02-18 20:37:10|13995.3|13994.3|13994.5|13993.5|13995.8|13994.8|13987.3|13986.3|224
1645216640000|2022-02-18 20:37:20|13994.4|13993.4|13991.5|13990.5|13994.4|13993.4|13988.9|13987.9|327
1645216650000|2022-02-18 20:37:30|13991.8|13990.8|13987.3|13986.3|13991.8|13990.8|13985.5|13984.5|208
1645216660000|2022-02-18 20:37:40|13987.4|13986.4|13988|13987|13988.8|13987.8|13986.3|13985.3|122
1645216670000|2022-02-18 20:37:50|13988.3|13987.3|13986.3|13985.3|13988.5|13987.5|13984.3|13983.3|235
1645216680000|2022-02-18 20:38:00|13986.2|13985.2|13991|13990|13998|13997|13986.2|13985.2|256
1645216690000|2022-02-18 20:38:10|13990.9|13989.9|13997.3|13996.3|13997.8|13996.8|13990.8|13989.8|294
1645216700000|2022-02-18 20:38:20|13997|13996|14000.8|13999.8|14002.5|14001.5|13997|13996|367
1645216710000|2022-02-18 20:38:30|14000.9|13999.9|14002.2|14001.2|14003.8|14002.8|14000|13999|290
1645216720000|2022-02-18 20:38:40|14001.8|14000.8|14010|14009|14010|14009|14000.8|13999.8|415
1645216730000|2022-02-18 20:38:50|14009.8|14008.8|14002.2|14001.2|14009.8|14008.8|14000.3|13999.3|263
1645216740000|2022-02-18 20:39:00|14002.3|14001.3|13992.9|13991.9|14002.3|14001.3|13992.3|13991.3|269
1645216750000|2022-02-18 20:39:10|13993.9|13992.9|13996.2|13995.2|13996.7|13995.7|13991.4|13990.4|195
1645216760000|2022-02-18 20:39:20|13996.4|13995.4|13995.2|13994.2|13996.4|13995.4|13992.7|13991.7|164
1645216770000|2022-02-18 20:39:30|13995.7|13994.7|13998.3|13997.3|14002.3|14001.3|13993.8|13992.8|125
1645216780000|2022-02-18 20:39:40|13997.8|13996.8|13994|13993|13998|13997|13993.5|13992.5|105
1645216790000|2022-02-18 20:39:50|13993.7|13992.7|13995.2|13994.2|13997.3|13996.3|13993.5|13992.5|78
1645216800000|2022-02-18 20:40:00|13995|13994|13999|13998|14000|13999|13994.2|13993.2|195
1645216810000|2022-02-18 20:40:10|13998.8|13997.8|13994.7|13993.7|14003.5|14002.5|13994.3|13993.3|246
1645216820000|2022-02-18 20:40:20|13994.5|13993.5|13991|13990|13996.8|13995.8|13990.7|13989.7|193
1645216830000|2022-02-18 20:40:30|13991.5|13990.5|13997.7|13996.7|13998.5|13997.5|13991|13990|282
1645216840000|2022-02-18 20:40:40|13997.4|13996.4|13998.5|13997.5|13999|13998|13994.3|13993.3|105
1645216850000|2022-02-18 20:40:50|13998.7|13997.7|14002.4|14001.4|14003.4|14002.4|13995.9|13994.9|144
1645216860000|2022-02-18 20:41:00|14002.3|14001.3|14007.2|14006.2|14008.5|14007.5|13999.5|13998.5|202
1645216870000|2022-02-18 20:41:10|14007.4|14006.4|14018|14017|14018|14017|14006.3|14005.3|465
1645216880000|2022-02-18 20:41:20|14017.8|14016.8|14018.8|14017.8|14020.2|14019.2|14016.3|14015.3|377
1645216890000|2022-02-18 20:41:30|14019|14018|14016.7|14015.7|14019.5|14018.5|14013.2|14012.2|403
1645216900000|2022-02-18 20:41:40|14016.3|14015.3|14019.3|14018.3|14021.3|14020.3|14015.4|14014.4|286
1645216910000|2022-02-18 20:41:50|14019.4|14018.4|14027.3|14026.3|14029.5|14028.5|14019.3|14018.3|489
1645216920000|2022-02-18 20:42:00|14028|14027|14037|14036|14037.3|14036.3|14028|14027|388
1645216930000|2022-02-18 20:42:10|14037.3|14036.3|14047.7|14046.7|14047.8|14046.8|14036.3|14035.3|577
1645216940000|2022-02-18 20:42:20|14047.8|14046.8|14038.4|14037.4|14048.9|14047.9|14037.8|14036.8|505
1645216950000|2022-02-18 20:42:30|14038.5|14037.5|14035|14034|14040.7|14039.7|14033.8|14032.8|315
1645216960000|2022-02-18 20:42:40|14034.7|14033.7|14034.7|14033.7|14038.9|14037.9|14033.2|14032.2|235
1645216970000|2022-02-18 20:42:50|14034.5|14033.5|14030.8|14029.8|14037.3|14036.3|14030.8|14029.8|196
1645216980000|2022-02-18 20:43:00|14030.9|14029.9|14029.5|14028.5|14033.2|14032.2|14027.8|14026.8|225
1645216990000|2022-02-18 20:43:10|14028.5|14027.5|14028.3|14027.3|14031.5|14030.5|14027|14026|144
1645217000000|2022-02-18 20:43:20|14028.2|14027.2|14034.8|14033.8|14034.9|14033.9|14026.7|14025.7|195
1645217010000|2022-02-18 20:43:30|14034.9|14033.9|14034.3|14033.3|14037|14036|14032.2|14031.2|127
1645217020000|2022-02-18 20:43:40|14034.2|14033.2|14028.8|14027.8|14035.8|14034.8|14028.8|14027.8|94
1645217030000|2022-02-18 20:43:50|14029.2|14028.2|14029.4|14028.4|14030.8|14029.8|14025.5|14024.5|181
1645217040000|2022-02-18 20:44:00|14028.7|14027.7|14023.5|14022.5|14029.7|14028.7|14021.5|14020.5|243
1645217050000|2022-02-18 20:44:10|14023.7|14022.7|14031.2|14030.2|14032.3|14031.3|14021.3|14020.3|207
1645217060000|2022-02-18 20:44:20|14031|14030|14037.9|14036.9|14038.2|14037.2|14030.3|14029.3|235
1645217070000|2022-02-18 20:44:30|14038|14037|14041.7|14040.7|14046.2|14045.2|14037.7|14036.7|429
1645217080000|2022-02-18 20:44:40|14042.2|14041.2|14040.8|14039.8|14042.9|14041.9|14039.8|14038.8|188
1645217090000|2022-02-18 20:44:50|14040.7|14039.7|14042.9|14041.9|14044.2|14043.2|14039|14038|247
1645217100000|2022-02-18 20:45:00|14043.3|14042.3|14059|14058|14064|14063|14043.3|14042.3|753
1645217110000|2022-02-18 20:45:10|14059.2|14058.2|14055.4|14054.4|14062.7|14061.7|14053|14052|520
1645217120000|2022-02-18 20:45:20|14055.2|14054.2|14061.7|14060.7|14065.5|14064.5|14055.2|14054.2|307
1645217130000|2022-02-18 20:45:30|14061.4|14060.4|14056.7|14055.7|14063.2|14062.2|14055.4|14054.4|269
1645217140000|2022-02-18 20:45:40|14056.4|14055.4|14061.8|14060.8|14062.4|14061.4|14054.2|14053.2|248
1645217150000|2022-02-18 20:45:50|14061.2|14060.2|14056.8|14055.8|14062.2|14061.2|14055|14054|166
1645217160000|2022-02-18 20:46:00|14056.9|14055.9|14056.3|14055.3|14059.2|14058.2|14049.9|14048.9|474
1645217170000|2022-02-18 20:46:10|14056.7|14055.7|14052.2|14051.2|14057.2|14056.2|14046.3|14045.3|271
1645217180000|2022-02-18 20:46:20|14050.2|14049.2|14040.9|14039.9|14051.7|14050.7|14040.9|14039.9|317
1645217190000|2022-02-18 20:46:30|14040.4|14039.4|14039|14038|14041.7|14040.7|14035.4|14034.4|352
1645217200000|2022-02-18 20:46:40|14038.8|14037.8|14036.4|14035.4|14038.9|14037.9|14032.3|14031.3|244
1645217210000|2022-02-18 20:46:50|14036.3|14035.3|14027.2|14026.2|14037.7|14036.7|14026.4|14025.4|288
1645217220000|2022-02-18 20:47:00|14026.5|14025.5|14021.8|14020.8|14026.7|14025.7|14016.2|14015.2|429
1645217230000|2022-02-18 20:47:10|14021.9|14020.9|14028.3|14027.3|14031|14030|14019.4|14018.4|442
1645217240000|2022-02-18 20:47:20|14028.4|14027.4|14036.8|14035.8|14036.8|14035.8|14024.4|14023.4|248
1645217250000|2022-02-18 20:47:30|14036.2|14035.2|14037.7|14036.7|14037.9|14036.9|14030.9|14029.9|216
1645217260000|2022-02-18 20:47:40|14037.5|14036.5|14040.7|14039.7|14041.3|14040.3|14033.2|14032.2|243
1645217270000|2022-02-18 20:47:50|14040.4|14039.4|14033.5|14032.5|14040.4|14039.4|14032|14031|127
1645217280000|2022-02-18 20:48:00|14033.4|14032.4|14035.2|14034.2|14035.2|14034.2|14024.9|14023.9|255
1645217290000|2022-02-18 20:48:10|14033.9|14032.9|14035.9|14034.9|14040.5|14039.5|14032.7|14031.7|240
1645217300000|2022-02-18 20:48:20|14036|14035|14043|14042|14045.5|14044.5|14034.9|14033.9|382
1645217310000|2022-02-18 20:48:30|14042.4|14041.4|14038|14037|14044.7|14043.7|14036.2|14035.2|272
1645217320000|2022-02-18 20:48:40|14037.9|14036.9|14030.7|14029.7|14037.9|14036.9|14026.9|14025.9|216
1645217330000|2022-02-18 20:48:50|14029.9|14028.9|14031.9|14030.9|14033.4|14032.4|14028.5|14027.5|90
1645217340000|2022-02-18 20:49:00|14031.7|14030.7|14036.5|14035.5|14038.4|14037.4|14029.7|14028.7|166
1645217350000|2022-02-18 20:49:10|14035.7|14034.7|14038.4|14037.4|14040.5|14039.5|14028.7|14027.7|201
1645217360000|2022-02-18 20:49:20|14038.3|14037.3|14041.8|14040.8|14046.8|14045.8|14038.2|14037.2|256
1645217370000|2022-02-18 20:49:30|14042|14041|14046.2|14045.2|14046.2|14045.2|14039|14038|118
1645217380000|2022-02-18 20:49:40|14044.9|14043.9|14050.7|14049.7|14051.4|14050.4|14044.9|14043.9|161
1645217390000|2022-02-18 20:49:50|14050.5|14049.5|14043.2|14042.2|14050.9|14049.9|14041|14040|252
1645217400000|2022-02-18 20:50:00|14043|14042|14039.9|14038.9|14044.9|14043.9|14021|14020|1291
1645217410000|2022-02-18 20:50:10|14038|14037|14035.3|14034.3|14042.4|14041.4|14028.9|14027.9|363
1645217420000|2022-02-18 20:50:20|14034.9|14033.9|14045.5|14044.5|14045.9|14044.9|14033.5|14032.5|316
1645217430000|2022-02-18 20:50:30|14045.8|14044.8|14039.7|14038.7|14049.7|14048.7|14037.4|14036.4|348
1645217440000|2022-02-18 20:50:40|14039.8|14038.8|14041.3|14040.3|14041.3|14040.3|14037.5|14036.5|131
1645217450000|2022-02-18 20:50:50|14041|14040|14035.3|14034.3|14041.2|14040.2|14032.4|14031.4|182
1645217460000|2022-02-18 20:51:00|14035.5|14034.5|14033.2|14032.2|14037.3|14036.3|14031.4|14030.4|123
1645217470000|2022-02-18 20:51:10|14033.8|14032.8|14032.3|14031.3|14036.2|14035.2|14030.8|14029.8|211
1645217480000|2022-02-18 20:51:20|14033.2|14032.2|14021.3|14020.3|14033.4|14032.4|14019.9|14018.9|326
1645217490000|2022-02-18 20:51:30|14021.4|14020.4|14017.5|14016.5|14021.4|14020.4|14013.8|14012.8|449
1645217500000|2022-02-18 20:51:40|14017.8|14016.8|14018.7|14017.7|14022.5|14021.5|14015.8|14014.8|283
1645217510000|2022-02-18 20:51:50|14018.3|14017.3|14016.4|14015.4|14022|14021|14015.5|14014.5|191
1645217520000|2022-02-18 20:52:00|14016.3|14015.3|14010.5|14009.5|14016.3|14015.3|14008.4|14007.4|288
1645217530000|2022-02-18 20:52:10|14010|14009|14000.7|13999.7|14011.8|14010.8|14000.3|13999.3|375
1645217540000|2022-02-18 20:52:20|14000.8|13999.8|14003.4|14002.4|14005.2|14004.2|13998.4|13997.4|290
1645217550000|2022-02-18 20:52:30|14003.7|14002.7|14005.3|14004.3|14006.5|14005.5|14001|14000|171
1645217560000|2022-02-18 20:52:40|14005.4|14004.4|14006.2|14005.2|14007.2|14006.2|14003.3|14002.3|192
1645217570000|2022-02-18 20:52:50|14005.9|14004.9|14008.4|14007.4|14008.7|14007.7|14003.3|14002.3|115
1645217580000|2022-02-18 20:53:00|14008.3|14007.3|14005.9|14004.9|14013.7|14012.7|14005.5|14004.5|266
1645217590000|2022-02-18 20:53:10|14005.8|14004.8|14005.9|14004.9|14008.4|14007.4|14001.3|14000.3|236
1645217600000|2022-02-18 20:53:20|14006.2|14005.2|14001.9|14000.9|14006.2|14005.2|14000.4|13999.4|167
1645217610000|2022-02-18 20:53:30|14002.2|14001.2|14009.2|14008.2|14009.5|14008.5|14002.2|14001.2|124
1645217620000|2022-02-18 20:53:40|14009|14008|14008|14007|14009.4|14008.4|14005.5|14004.5|79
1645217630000|2022-02-18 20:53:50|14008.7|14007.7|14012|14011|14015.8|14014.8|14008.7|14007.7|328
1645217640000|2022-02-18 20:54:00|14011.3|14010.3|14013.5|14012.5|14016|14015|14009|14008|298
1645217650000|2022-02-18 20:54:10|14013.7|14012.7|14018.8|14017.8|14020.4|14019.4|14010.3|14009.3|289
1645217660000|2022-02-18 20:54:20|14019|14018|14027.9|14026.9|14028.7|14027.7|14018.3|14017.3|384
1645217670000|2022-02-18 20:54:30|14028.2|14027.2|14029.9|14028.9|14030.2|14029.2|14027|14026|332
1645217680000|2022-02-18 20:54:40|14029.8|14028.8|14012.2|14011.2|14029.8|14028.8|14010.3|14009.3|737
1645217690000|2022-02-18 20:54:50|14012.8|14011.8|14009.9|14008.9|14013.9|14012.9|14004.7|14003.7|307
1645217700000|2022-02-18 20:55:00|14010.8|14009.8|14014.2|14013.2|14020|14019|14009.8|14008.8|442
1645217710000|2022-02-18 20:55:10|14013.9|14012.9|14023.2|14022.2|14023.5|14022.5|14009.2|14008.2|393
1645217720000|2022-02-18 20:55:20|14023|14022|14021.7|14020.7|14027.3|14026.3|14018.3|14017.3|266
1645217730000|2022-02-18 20:55:30|14021.5|14020.5|14016.4|14015.4|14023.2|14022.2|14015.2|14014.2|250
1645217740000|2022-02-18 20:55:40|14016.2|14015.2|14012.2|14011.2|14017.4|14016.4|14011|14010|170
1645217750000|2022-02-18 20:55:50|14012.3|14011.3|14011.3|14010.3|14012.8|14011.8|14009.7|14008.7|204
1645217760000|2022-02-18 20:56:00|14011.4|14010.4|13997.9|13996.9|14011.5|14010.5|13997.5|13996.5|626
1645217770000|2022-02-18 20:56:10|13998.2|13997.2|13996.5|13995.5|14000|13999|13995.3|13994.3|368
1645217780000|2022-02-18 20:56:20|13997.2|13996.2|13995.8|13994.8|14000.2|13999.2|13994.2|13993.2|330
1645217790000|2022-02-18 20:56:30|13995.4|13994.4|13996.3|13995.3|14004.8|14003.8|13994.7|13993.7|355
1645217800000|2022-02-18 20:56:40|13996.2|13995.2|13996.2|13995.2|13999.7|13998.7|13994.9|13993.9|252
1645217810000|2022-02-18 20:56:50|13996|13995|13997.4|13996.4|14000.9|13999.9|13994.2|13993.2|218
1645217820000|2022-02-18 20:57:00|13997.7|13996.7|13997.7|13996.7|14000.2|13999.2|13995|13994|276
1645217830000|2022-02-18 20:57:10|13997.9|13996.9|14001.9|14000.9|14003|14002|13996.4|13995.4|289
1645217840000|2022-02-18 20:57:20|14001.7|14000.7|13999|13998|14003.2|14002.2|13998|13997|266
1645217850000|2022-02-18 20:57:30|13998.9|13997.9|14001.4|14000.4|14004.5|14003.5|13998.9|13997.9|194
1645217860000|2022-02-18 20:57:40|14001.3|14000.3|14002.2|14001.2|14005.4|14004.4|14000.8|13999.8|142
1645217870000|2022-02-18 20:57:50|14004|14003|14002.9|14001.9|14004.2|14003.2|14000.3|13999.3|153
1645217880000|2022-02-18 20:58:00|14002.7|14001.7|14011.5|14010.5|14012.3|14011.3|14002.4|14001.4|636
1645217890000|2022-02-18 20:58:10|14011.7|14010.7|14011.2|14010.2|14013.3|14012.3|14005.8|14004.8|288
1645217900000|2022-02-18 20:58:20|14012.3|14011.3|14007.4|14006.4|14014.5|14013.5|14007.3|14006.3|270
1645217910000|2022-02-18 20:58:30|14007.3|14006.3|14009|14008|14009.4|14008.4|14005.7|14004.7|205
1645217920000|2022-02-18 20:58:40|14008.9|14007.9|14009.2|14008.2|14010.8|14009.8|14008.2|14007.2|274
1645217930000|2022-02-18 20:58:50|14008.9|14007.9|14009.2|14008.2|14010|14009|14006.8|14005.8|604
1645217940000|2022-02-18 20:59:00|14009.5|14008.5|14002.8|14001.8|14009.5|14008.5|14000.9|13999.9|694
1645217950000|2022-02-18 20:59:10|14002.4|14001.4|14002.8|14001.8|14007.5|14006.5|14001.4|14000.4|461
1645217960000|2022-02-18 20:59:20|14002.7|14001.7|14002.5|14001.5|14004.3|14003.3|13997.3|13996.3|804
1645217970000|2022-02-18 20:59:30|14002.9|14001.9|14001|14000|14004.8|14003.8|13997.7|13996.7|916
1645217980000|2022-02-18 20:59:40|14001.3|14000.3|14004.3|14003.3|14006.3|14005.3|13999.4|13998.4|972
1645217990000|2022-02-18 20:59:50|14004.4|14003.4|14015.7|14014.7|14018.5|14017.5|14002|14001|3265
1645218000000|2022-02-18 21:00:00|14016|14015|14019.4|14017.4|14023.8|14021.8|14015.2|14013.2|1008
1645218010000|2022-02-18 21:00:10|14019|14017|14015.2|14013.2|14020.4|14018.4|14013.5|14011.5|337
1645218020000|2022-02-18 21:00:20|14014.9|14012.9|14014|14012|14016.2|14014.2|14012.2|14010.2|240
1645218030000|2022-02-18 21:00:30|14013.9|14011.9|14017.8|14015.8|14018.4|14016.4|14012.9|14010.9|284
1645218040000|2022-02-18 21:00:40|14017.7|14015.7|14020.3|14018.3|14020.4|14018.4|14015.5|14013.5|194
1645218050000|2022-02-18 21:00:50|14020.5|14018.5|14020.2|14018.2|14023.4|14021.4|14019.7|14017.7|224
1645218060000|2022-02-18 21:01:00|14021.2|14019.2|14028.7|14026.7|14031.2|14029.2|14020|14018|489
1645218070000|2022-02-18 21:01:10|14028.5|14026.5|14029.5|14027.5|14030.5|14028.5|14028.3|14026.3|259
1645218080000|2022-02-18 21:01:20|14030.2|14028.2|14033.5|14031.5|14035.9|14033.9|14027.8|14025.8|322
1645218090000|2022-02-18 21:01:30|14033.4|14031.4|14035.3|14033.3|14036.5|14034.5|14030.4|14028.4|424
1645218100000|2022-02-18 21:01:40|14034.9|14032.9|14040.9|14038.9|14040.9|14038.9|14032.8|14030.8|403
1645218110000|2022-02-18 21:01:50|14041|14039|14047.3|14045.3|14047.3|14045.3|14040.7|14038.7|318
1645218120000|2022-02-18 21:02:00|14047.4|14045.4|14045.7|14043.7|14050.3|14048.3|14044|14042|261
1645218130000|2022-02-18 21:02:10|14046.2|14044.2|14044.4|14042.4|14049.4|14047.4|14044.2|14042.2|141
1645218140000|2022-02-18 21:02:20|14043.7|14041.7|14046.5|14044.5|14046.8|14044.8|14042.8|14040.8|175
1645218150000|2022-02-18 21:02:30|14046.4|14044.4|14048.5|14046.5|14049.2|14047.2|14045.3|14043.3|119
1645218160000|2022-02-18 21:02:40|14048.7|14046.7|14047.4|14045.4|14049.2|14047.2|14047.4|14045.4|157
1645218170000|2022-02-18 21:02:50|14047.3|14045.3|14041.3|14039.3|14048.2|14046.2|14041.3|14039.3|186
1645218180000|2022-02-18 21:03:00|14041.4|14039.4|14045.4|14043.4|14046.5|14044.5|14040.2|14038.2|153
1645218190000|2022-02-18 21:03:10|14045.5|14043.5|14041.7|14039.7|14046.2|14044.2|14041.7|14039.7|116
1645218200000|2022-02-18 21:03:20|14041.5|14039.5|14043.5|14041.5|14043.8|14041.8|14040.9|14038.9|76
1645218210000|2022-02-18 21:03:30|14043.4|14041.4|14042.3|14040.3|14044.7|14042.7|14041.9|14039.9|87
1645218220000|2022-02-18 21:03:40|14041.9|14039.9|14042.8|14040.8|14042.9|14040.9|14040.3|14038.3|91
1645218230000|2022-02-18 21:03:50|14042.7|14040.7|14042|14040|14042.7|14040.7|14040|14038|54
1645218240000|2022-02-18 21:04:00|14041.9|14039.9|14041.9|14039.9|14045.2|14043.2|14040|14038|96
1645218250000|2022-02-18 21:04:10|14042|14040|14040.7|14038.7|14042.9|14040.9|14040.4|14038.4|54
1645218260000|2022-02-18 21:04:20|14041|14039|14041.5|14039.5|14042.8|14040.8|14040.3|14038.3|77
1645218270000|2022-02-18 21:04:30|14041.8|14039.8|14040.4|14038.4|14042.7|14040.7|14040.4|14038.4|49
1645218280000|2022-02-18 21:04:40|14040.5|14038.5|14041.2|14039.2|14041.5|14039.5|14039.8|14037.8|66
1645218290000|2022-02-18 21:04:50|14040.9|14038.9|14040.7|14038.7|14041.2|14039.2|14039|14037|49
1645218300000|2022-02-18 21:05:00|14042.9|14040.9|14041.2|14039.2|14043|14041|14038|14036|146
1645218310000|2022-02-18 21:05:10|14040.2|14038.2|14040.5|14038.5|14040.9|14038.9|14038.4|14036.4|130
1645218320000|2022-02-18 21:05:20|14040.9|14038.9|14039.2|14037.2|14041.2|14039.2|14038.9|14036.9|83
1645218330000|2022-02-18 21:05:30|14039|14037|14040.9|14038.9|14042.8|14040.8|14038.2|14036.2|248
1645218340000|2022-02-18 21:05:40|14041|14039|14040.2|14038.2|14041.4|14039.4|14040.2|14038.2|35
1645218350000|2022-02-18 21:05:50|14040.7|14038.7|14042.4|14040.4|14043.3|14041.3|14039.7|14037.7|114
1645218360000|2022-02-18 21:06:00|14042.2|14040.2|14042.3|14040.3|14044.4|14042.4|14041.8|14039.8|63
1645218370000|2022-02-18 21:06:10|14042.4|14040.4|14035.4|14033.4|14042.7|14040.7|14035.3|14033.3|90
1645218380000|2022-02-18 21:06:20|14035.7|14033.7|14040.3|14038.3|14040.3|14038.3|14035.7|14033.7|107
1645218390000|2022-02-18 21:06:30|14040.2|14038.2|14039.5|14037.5|14041|14039|14039.3|14037.3|47
1645218400000|2022-02-18 21:06:40|14038.2|14036.2|14037.4|14035.4|14039.3|14037.3|14037.4|14035.4|84
1645218410000|2022-02-18 21:06:50|14037.8|14035.8|14036.3|14034.3|14037.8|14035.8|14035.2|14033.2|54
1645218420000|2022-02-18 21:07:00|14036.2|14034.2|14033.5|14031.5|14036.5|14034.5|14033.5|14031.5|64
1645218430000|2022-02-18 21:07:10|14034|14032|14033.4|14031.4|14034|14032|14031.9|14029.9|73
1645218440000|2022-02-18 21:07:20|14033.5|14031.5|14035|14033|14035.4|14033.4|14033.4|14031.4|58
1645218450000|2022-02-18 21:07:30|14034.9|14032.9|14033.7|14031.7|14035.2|14033.2|14032.4|14030.4|51
1645218460000|2022-02-18 21:07:40|14033.5|14031.5|14033.2|14031.2|14033.7|14031.7|14029.8|14027.8|112
1645218470000|2022-02-18 21:07:50|14033.3|14031.3|14033.9|14031.9|14034.4|14032.4|14033.2|14031.2|108
1645218480000|2022-02-18 21:08:00|14034.4|14032.4|14034.7|14032.7|14036.3|14034.3|14033.7|14031.7|132
1645218490000|2022-02-18 21:08:10|14034.8|14032.8|14035|14033|14035.5|14033.5|14033.9|14031.9|61
1645218500000|2022-02-18 21:08:20|14034.7|14032.7|14034.5|14032.5|14034.9|14032.9|14032.8|14030.8|131
1645218510000|2022-02-18 21:08:30|14034.4|14032.4|14030.2|14028.2|14035.3|14033.3|14030.2|14028.2|91
1645218520000|2022-02-18 21:08:40|14030.5|14028.5|14031|14029|14031|14029|14029.8|14027.8|93
1645218530000|2022-02-18 21:08:50|14031.5|14029.5|14032.9|14030.9|14032.9|14030.9|14030.4|14028.4|109
1645218540000|2022-02-18 21:09:00|14032.8|14030.8|14031.4|14029.4|14033|14031|14030.7|14028.7|22
1645218550000|2022-02-18 21:09:10|14031.2|14029.2|14029|14027|14031.4|14029.4|14028.5|14026.5|150
1645218560000|2022-02-18 21:09:20|14029.4|14027.4|14028.9|14026.9|14032.4|14030.4|14028.9|14026.9|81
1645218570000|2022-02-18 21:09:30|14028.8|14026.8|14027.7|14025.7|14029.5|14027.5|14027.7|14025.7|38
1645218580000|2022-02-18 21:09:40|14027.4|14025.4|14025.5|14023.5|14027.7|14025.7|14024.8|14022.8|185
1645218590000|2022-02-18 21:09:50|14025.7|14023.7|14026.3|14024.3|14026.4|14024.4|14024.4|14022.4|46
1645218600000|2022-02-18 21:10:00|14026.4|14024.4|14026.2|14024.2|14027.2|14025.2|14025.2|14023.2|118
1645218610000|2022-02-18 21:10:10|14026.3|14024.3|14025.3|14023.3|14027.7|14025.7|14025.2|14023.2|88
1645218620000|2022-02-18 21:10:20|14025.8|14023.8|14026.2|14024.2|14026.5|14024.5|14025.4|14023.4|26
1645218630000|2022-02-18 21:10:30|14025.9|14023.9|14025.8|14023.8|14026.2|14024.2|14024.9|14022.9|26
1645218640000|2022-02-18 21:10:40|14025.7|14023.7|14023.9|14021.9|14025.8|14023.8|14023.9|14021.9|84
1645218650000|2022-02-18 21:10:50|14023.5|14021.5|14022.2|14020.2|14023.9|14021.9|14022.2|14020.2|67
1645218660000|2022-02-18 21:11:00|14022|14020|14017.4|14015.4|14022|14020|14017.4|14015.4|78
1645218670000|2022-02-18 21:11:10|14017.3|14015.3|14014.8|14012.8|14017.5|14015.5|14014.5|14012.5|72
1645218680000|2022-02-18 21:11:20|14014.7|14012.7|14016.5|14014.5|14017.3|14015.3|14014.4|14012.4|43
1645218690000|2022-02-18 21:11:30|14016.3|14014.3|14017.4|14015.4|14018.2|14016.2|14014.9|14012.9|46
1645218700000|2022-02-18 21:11:40|14017.5|14015.5|14020.4|14018.4|14020.4|14018.4|14017.3|14015.3|54
1645218710000|2022-02-18 21:11:50|14020.5|14018.5|14021.9|14019.9|14021.9|14019.9|14019.5|14017.5|33
1645218720000|2022-02-18 21:12:00|14021.5|14019.5|14022.8|14020.8|14024.3|14022.3|14021.3|14019.3|87
1645218730000|2022-02-18 21:12:10|14022.3|14020.3|14022.2|14020.2|14023.2|14021.2|14020.3|14018.3|32
1645218740000|2022-02-18 21:12:20|14022.5|14020.5|14021.8|14019.8|14023|14021|14020|14018|46
1645218750000|2022-02-18 21:12:30|14020.8|14018.8|14020|14018|14021.7|14019.7|14019.8|14017.8|30
1645218760000|2022-02-18 21:12:40|14020.3|14018.3|14020.2|14018.2|14020.8|14018.8|14018.9|14016.9|50
1645218770000|2022-02-18 21:12:50|14020.3|14018.3|14019.4|14017.4|14020.3|14018.3|14017.3|14015.3|46
1645218780000|2022-02-18 21:13:00|14019|14017|14021.4|14019.4|14022.2|14020.2|14018.7|14016.7|51
1645218790000|2022-02-18 21:13:10|14021.3|14019.3|14022.7|14020.7|14022.7|14020.7|14020.8|14018.8|42
1645218800000|2022-02-18 21:13:20|14022.8|14020.8|14024.8|14022.8|14024.8|14022.8|14022.5|14020.5|40
1645218810000|2022-02-18 21:13:30|14024.9|14022.9|14025|14023|14025.9|14023.9|14024.3|14022.3|39
1645218820000|2022-02-18 21:13:40|14024.9|14022.9|14025.5|14023.5|14026|14024|14024.8|14022.8|11
1645218830000|2022-02-18 21:13:50|14025.7|14023.7|14025.9|14023.9|14026.3|14024.3|14025|14023|59
1645218840000|2022-02-18 21:14:00|14025.8|14023.8|14025.9|14023.9|14027.4|14025.4|14024.9|14022.9|30
1645218850000|2022-02-18 21:14:10|14026|14024|14030.8|14028.8|14031.7|14029.7|14026|14024|99
1645218860000|2022-02-18 21:14:20|14030.7|14028.7|14029.9|14027.9|14031.5|14029.5|14028.7|14026.7|23
1645218870000|2022-02-18 21:14:30|14029.8|14027.8|14030.9|14028.9|14031.3|14029.3|14028.5|14026.5|52
1645218880000|2022-02-18 21:14:40|14031.4|14029.4|14029.8|14027.8|14031.7|14029.7|14029.8|14027.8|21
1645218890000|2022-02-18 21:14:50|14029.9|14027.9|14031.4|14029.4|14031.5|14029.5|14029.8|14027.8|45
1645218900000|2022-02-18 21:15:00|14031.9|14029.9|14033.4|14031.4|14035.2|14033.2|14031.2|14029.2|76
1645218910000|2022-02-18 21:15:10|14033.3|14031.3|14031.9|14029.9|14034.9|14032.9|14031.9|14029.9|47
1645218920000|2022-02-18 21:15:20|14031.8|14029.8|14030.2|14028.2|14031.9|14029.9|14029.8|14027.8|18
1645218930000|2022-02-18 21:15:30|14029.9|14027.9|14029.4|14027.4|14031.2|14029.2|14028.7|14026.7|26
1645218940000|2022-02-18 21:15:40|14028.8|14026.8|14029.9|14027.9|14029.9|14027.9|14028.2|14026.2|16
1645218950000|2022-02-18 21:15:50|14029.8|14027.8|14031.8|14029.8|14031.8|14029.8|14029.5|14027.5|20
1645218960000|2022-02-18 21:16:00|14031.7|14029.7|14032.7|14030.7|14033.7|14031.7|14031|14029|47
1645218970000|2022-02-18 21:16:10|14032.3|14030.3|14035|14033|14035|14033|14031.9|14029.9|60
1645218980000|2022-02-18 21:16:20|14034.9|14032.9|14035.3|14033.3|14035.7|14033.7|14034.3|14032.3|15
1645218990000|2022-02-18 21:16:30|14035.2|14033.2|14038.2|14036.2|14039.9|14037.9|14035.2|14033.2|71
1645219000000|2022-02-18 21:16:40|14039|14037|14038.7|14036.7|14039.3|14037.3|14037.9|14035.9|18
1645219010000|2022-02-18 21:16:50|14038.5|14036.5|14039.8|14037.8|14039.9|14037.9|14038.4|14036.4|7
1645219020000|2022-02-18 21:17:00|14039.4|14037.4|14039|14037|14040.3|14038.3|14039|14037|32
1645219030000|2022-02-18 21:17:10|14038.7|14036.7|14036.5|14034.5|14039.4|14037.4|14036.3|14034.3|62
1645219040000|2022-02-18 21:17:20|14036.4|14034.4|14036.5|14034.5|14036.7|14034.7|14035.4|14033.4|14
1645219050000|2022-02-18 21:17:30|14036.4|14034.4|14035.9|14033.9|14036.4|14034.4|14035.9|14033.9|4
1645219060000|2022-02-18 21:17:40|14035.3|14033.3|14036.3|14034.3|14036.8|14034.8|14034.9|14032.9|33
1645219070000|2022-02-18 21:17:50|14036.8|14034.8|14037.3|14035.3|14037.4|14035.4|14036.7|14034.7|2
1645219080000|2022-02-18 21:18:00|14037|14035|14037|14035|14037|14035|14036.9|14034.9|8
1645219090000|2022-02-18 21:18:10|14036.9|14034.9|14035.7|14033.7|14037.3|14035.3|14034.5|14032.5|59
1645219100000|2022-02-18 21:18:20|14035.2|14033.2|14038.8|14036.8|14039|14037|14035.2|14033.2|59
1645219110000|2022-02-18 21:18:30|14038.9|14036.9|14039.9|14037.9|14039.9|14037.9|14037.9|14035.9|93
1645219120000|2022-02-18 21:18:40|14039.7|14037.7|14039.8|14037.8|14040.2|14038.2|14038.3|14036.3|45
1645219130000|2022-02-18 21:18:50|14039.4|14037.4|14038|14036|14039.5|14037.5|14037.9|14035.9|24
1645219140000|2022-02-18 21:19:00|14037.9|14035.9|14038.7|14036.7|14038.7|14036.7|14035.7|14033.7|64
1645219150000|2022-02-18 21:19:10|14038.9|14036.9|14038.9|14036.9|14039.2|14037.2|14038.7|14036.7|0
1645219160000|2022-02-18 21:19:20|14039|14037|14039.2|14037.2|14039.3|14037.3|14038.8|14036.8|4
1645219170000|2022-02-18 21:19:30|14039|14037|14038.9|14036.9|14039|14037|14038|14036|10
1645219180000|2022-02-18 21:19:40|14038.8|14036.8|14037.8|14035.8|14039.4|14037.4|14037.8|14035.8|11
1645219190000|2022-02-18 21:19:50|14037.5|14035.5|14037.2|14035.2|14037.7|14035.7|14037|14035|15
1645219200000|2022-02-18 21:20:00|14037|14035|14037.4|14035.4|14037.4|14035.4|14037|14035|0
1645219210000|2022-02-18 21:20:10|14037.3|14035.3|14036.9|14034.9|14037.4|14035.4|14035.9|14033.9|12
1645219220000|2022-02-18 21:20:20|14036.7|14034.7|14033.2|14031.2|14036.7|14034.7|14031.5|14029.5|47
1645219230000|2022-02-18 21:20:30|14033|14031|14033.9|14031.9|14033.9|14031.9|14032.8|14030.8|13
1645219240000|2022-02-18 21:20:40|14033.8|14031.8|14034.2|14032.2|14034.7|14032.7|14033.7|14031.7|10
1645219250000|2022-02-18 21:20:50|14034|14032|14035.3|14033.3|14035.9|14033.9|14034|14032|22
1645219260000|2022-02-18 21:21:00|14035.5|14033.5|14036.4|14034.4|14037.4|14035.4|14034.9|14032.9|28
1645219270000|2022-02-18 21:21:10|14036|14034|14037.4|14035.4|14037.5|14035.5|14035.4|14033.4|8
1645219280000|2022-02-18 21:21:20|14036.7|14034.7|14036.2|14034.2|14036.9|14034.9|14036.2|14034.2|4
1645219290000|2022-02-18 21:21:30|14036|14034|14036.9|14034.9|14036.9|14034.9|14036|14034|5
1645219300000|2022-02-18 21:21:40|14036.7|14034.7|14039.2|14037.2|14039.5|14037.5|14036.7|14034.7|12
1645219310000|2022-02-18 21:21:50|14040.2|14038.2|14043.4|14041.4|14044.3|14042.3|14040.2|14038.2|64
1645219320000|2022-02-18 21:22:00|14044|14042|14045.2|14043.2|14045.2|14043.2|14043|14041|71
1645219330000|2022-02-18 21:22:10|14044.9|14042.9|14043.2|14041.2|14045.3|14043.3|14043.2|14041.2|46
1645219340000|2022-02-18 21:22:20|14042.7|14040.7|14039|14037|14042.8|14040.8|14039|14037|24
1645219350000|2022-02-18 21:22:30|14039.3|14037.3|14038.7|14036.7|14039.8|14037.8|14038.7|14036.7|3
1645219360000|2022-02-18 21:22:40|14038.5|14036.5|14038.4|14036.4|14038.9|14036.9|14038.2|14036.2|4
1645219370000|2022-02-18 21:22:50|14036.5|14034.5|14037.3|14035.3|14037.5|14035.5|14036.5|14034.5|37
1645219380000|2022-02-18 21:23:00|14035.7|14033.7|14035.7|14033.7|14035.8|14033.8|14034.8|14032.8|35
1645219390000|2022-02-18 21:23:10|14035.5|14033.5|14035.4|14033.4|14036.7|14034.7|14034.8|14032.8|35
1645219400000|2022-02-18 21:23:20|14035.5|14033.5|14036.4|14034.4|14037.4|14035.4|14035.5|14033.5|7
1645219410000|2022-02-18 21:23:30|14036.5|14034.5|14035|14033|14037.4|14035.4|14035|14033|10
1645219420000|2022-02-18 21:23:40|14034.9|14032.9|14035.2|14033.2|14036.3|14034.3|14034.8|14032.8|17
1645219430000|2022-02-18 21:23:50|14035.3|14033.3|14036.8|14034.8|14038.5|14036.5|14035.2|14033.2|38
1645219440000|2022-02-18 21:24:00|14036.7|14034.7|14036.4|14034.4|14036.8|14034.8|14035.9|14033.9|20
1645219450000|2022-02-18 21:24:10|14036.5|14034.5|14037.3|14035.3|14038.8|14036.8|14036.5|14034.5|27
1645219460000|2022-02-18 21:24:20|14037.2|14035.2|14035.9|14033.9|14037.3|14035.3|14035.9|14033.9|18
1645219470000|2022-02-18 21:24:30|14035.8|14033.8|14036|14034|14036|14034|14035.2|14033.2|6
1645219490000|2022-02-18 21:24:50|14035.9|14033.9|14035.2|14033.2|14035.9|14033.9|14034.8|14032.8|11
1645219500000|2022-02-18 21:25:00|14035.3|14033.3|14036|14034|14036.7|14034.7|14035.3|14033.3|21
1645219510000|2022-02-18 21:25:10|14036.5|14034.5|14036.8|14034.8|14036.9|14034.9|14036.4|14034.4|2
1645219520000|2022-02-18 21:25:20|14037.8|14035.8|14037.8|14035.8|14037.9|14035.9|14037.5|14035.5|3
1645219530000|2022-02-18 21:25:30|14038.7|14036.7|14039.3|14037.3|14040.5|14038.5|14038.7|14036.7|15
1645219540000|2022-02-18 21:25:40|14041|14039|14040.3|14038.3|14041|14039|14039.9|14037.9|16
1645219550000|2022-02-18 21:25:50|14040.2|14038.2|14037.3|14035.3|14040.2|14038.2|14036.4|14034.4|19
1645219560000|2022-02-18 21:26:00|14037.2|14035.2|14037.2|14035.2|14037.3|14035.3|14037.2|14035.2|1
1645219570000|2022-02-18 21:26:10|14037|14035|14037.7|14035.7|14038.2|14036.2|14037|14035|5
1645219580000|2022-02-18 21:26:20|14037.9|14035.9|14040.5|14038.5|14041.2|14039.2|14037.9|14035.9|16
1645219590000|2022-02-18 21:26:30|14040.7|14038.7|14038.2|14036.2|14040.7|14038.7|14038.2|14036.2|7
1645219600000|2022-02-18 21:26:40|14038.4|14036.4|14038.5|14036.5|14038.5|14036.5|14038|14036|5
1645219610000|2022-02-18 21:26:50|14038.7|14036.7|14040.3|14038.3|14040.4|14038.4|14038.7|14036.7|15
1645219620000|2022-02-18 21:27:00|14040.9|14038.9|14039.2|14037.2|14041.4|14039.4|14038.9|14036.9|45
1645219630000|2022-02-18 21:27:10|14039.3|14037.3|14038.9|14036.9|14039.4|14037.4|14038.5|14036.5|3
1645219640000|2022-02-18 21:27:20|14038.8|14036.8|14039.3|14037.3|14039.3|14037.3|14038.4|14036.4|9
1645219650000|2022-02-18 21:27:30|14038|14036|14038.3|14036.3|14038.9|14036.9|14038|14036|20
1645219660000|2022-02-18 21:27:40|14038.4|14036.4|14039.2|14037.2|14039.7|14037.7|14038.4|14036.4|6
1645219670000|2022-02-18 21:27:50|14039|14037|14040|14038|14040.3|14038.3|14039|14037|12
1645219680000|2022-02-18 21:28:00|14040.3|14038.3|14039.8|14037.8|14040.3|14038.3|14039.8|14037.8|5
1645219690000|2022-02-18 21:28:10|14040|14038|14040.8|14038.8|14040.8|14038.8|14039.8|14037.8|16
1645219700000|2022-02-18 21:28:20|14040.5|14038.5|14038.4|14036.4|14040.5|14038.5|14037.5|14035.5|14
1645219710000|2022-02-18 21:28:30|14038.2|14036.2|14038.2|14036.2|14038.2|14036.2|14037.9|14035.9|1
1645219720000|2022-02-18 21:28:40|14038.3|14036.3|14039.8|14037.8|14039.9|14037.9|14038.3|14036.3|4
1645219730000|2022-02-18 21:28:50|14040|14038|14039.9|14037.9|14040|14038|14039.8|14037.8|0
1645219740000|2022-02-18 21:29:00|14040|14038|14038.9|14036.9|14040|14038|14038.7|14036.7|5
1645219750000|2022-02-18 21:29:10|14038.2|14036.2|14037.4|14035.4|14039.7|14037.7|14037|14035|40
1645219760000|2022-02-18 21:29:20|14036.5|14034.5|14036.5|14034.5|14036.8|14034.8|14036|14034|19
1645219770000|2022-02-18 21:29:30|14036.4|14034.4|14035.8|14033.8|14036.5|14034.5|14035.3|14033.3|27
1645219780000|2022-02-18 21:29:40|14035.7|14033.7|14039.5|14037.5|14039.5|14037.5|14035.7|14033.7|9
1645219790000|2022-02-18 21:29:50|14039.8|14037.8|14040|14038|14040.2|14038.2|14039.8|14037.8|5
1645219800000|2022-02-18 21:30:00|14039.9|14037.9|14038|14036|14041|14039|14038|14036|25
1645219810000|2022-02-18 21:30:10|14037.7|14035.7|14034.9|14032.9|14037.7|14035.7|14034.9|14032.9|14
1645219820000|2022-02-18 21:30:20|14035.4|14033.4|14036.7|14034.7|14037.4|14035.4|14034.7|14032.7|22
1645219830000|2022-02-18 21:30:30|14036.8|14034.8|14034.9|14032.9|14036.8|14034.8|14034.8|14032.8|2
1645219840000|2022-02-18 21:30:40|14035|14033|14035.5|14033.5|14035.9|14033.9|14035|14033|8
1645219850000|2022-02-18 21:30:50|14036.2|14034.2|14037.4|14035.4|14037.8|14035.8|14035.9|14033.9|9
1645219860000|2022-02-18 21:31:00|14037|14035|14036|14034|14037|14035|14036|14034|8
1645219870000|2022-02-18 21:31:10|14036.2|14034.2|14035.9|14033.9|14036.2|14034.2|14035.9|14033.9|0
1645219880000|2022-02-18 21:31:20|14035.7|14033.7|14037.2|14035.2|14037.9|14035.9|14035.2|14033.2|40
1645219890000|2022-02-18 21:31:30|14037|14035|14036.8|14034.8|14039.2|14037.2|14035.9|14033.9|25
1645219900000|2022-02-18 21:31:40|14036.7|14034.7|14035|14033|14036.7|14034.7|14034.9|14032.9|14
1645219910000|2022-02-18 21:31:50|14035.3|14033.3|14035.2|14033.2|14037|14035|14034.8|14032.8|20
1645219920000|2022-02-18 21:32:00|14035.5|14033.5|14035.9|14033.9|14036.2|14034.2|14035|14033|8
1645219930000|2022-02-18 21:32:10|14035.5|14033.5|14035.8|14033.8|14036.2|14034.2|14035.2|14033.2|6
1645219940000|2022-02-18 21:32:20|14035.9|14033.9|14034.3|14032.3|14036.7|14034.7|14034.2|14032.2|27
1645219950000|2022-02-18 21:32:30|14034.2|14032.2|14035.8|14033.8|14035.9|14033.9|14034.2|14032.2|5
1645219960000|2022-02-18 21:32:40|14035.5|14033.5|14035.2|14033.2|14035.5|14033.5|14034.9|14032.9|4
1645219970000|2022-02-18 21:32:50|14035|14033|14036.2|14034.2|14036.4|14034.4|14034.7|14032.7|22
1645219980000|2022-02-18 21:33:00|14036.3|14034.3|14031.7|14029.7|14036.3|14034.3|14030.5|14028.5|84
1645219990000|2022-02-18 21:33:10|14031.3|14029.3|14035.8|14033.8|14035.8|14033.8|14031.3|14029.3|30
1645220000000|2022-02-18 21:33:20|14040.9|14038.9|14042.4|14040.4|14044.2|14042.2|14040.4|14038.4|158
1645220010000|2022-02-18 21:33:30|14043|14041|14043.3|14041.3|14043.9|14041.9|14042.9|14040.9|47
1645220020000|2022-02-18 21:33:40|14043.2|14041.2|14042|14040|14043.2|14041.2|14042|14040|36
1645220030000|2022-02-18 21:33:50|14041.8|14039.8|14037.2|14035.2|14041.8|14039.8|14037|14035|16
1645220040000|2022-02-18 21:34:00|14038.4|14036.4|14034.2|14032.2|14038.4|14036.4|14034.2|14032.2|11
1645220050000|2022-02-18 21:34:10|14033.7|14031.7|14033.7|14031.7|14035.9|14033.9|14032.4|14030.4|52
1645220060000|2022-02-18 21:34:20|14033.5|14031.5|14032|14030|14033.5|14031.5|14031|14029|24
1645220070000|2022-02-18 21:34:30|14031.4|14029.4|14029.5|14027.5|14031.4|14029.4|14027.7|14025.7|39
1645220080000|2022-02-18 21:34:40|14030.7|14028.7|14030.4|14028.4|14030.7|14028.7|14029.2|14027.2|15
1645220090000|2022-02-18 21:34:50|14028.3|14026.3|14027.7|14025.7|14030.4|14028.4|14027.5|14025.5|30
1645220100000|2022-02-18 21:35:00|14027.5|14025.5|14027.7|14025.7|14029.8|14027.8|14027|14025|36
1645220110000|2022-02-18 21:35:10|14027.5|14025.5|14025.2|14023.2|14027.5|14025.5|14023.9|14021.9|52
1645220120000|2022-02-18 21:35:20|14024.9|14022.9|14023.2|14021.2|14026.2|14024.2|14022.7|14020.7|49
1645220130000|2022-02-18 21:35:30|14023|14021|14023|14021|14023.9|14021.9|14022.8|14020.8|29
1645220140000|2022-02-18 21:35:40|14022.9|14020.9|14018.9|14016.9|14023.3|14021.3|14018.9|14016.9|73
1645220150000|2022-02-18 21:35:50|14019.7|14017.7|14021.2|14019.2|14021.5|14019.5|14019.5|14017.5|21
1645220160000|2022-02-18 21:36:00|14021.4|14019.4|14019.3|14017.3|14021.4|14019.4|14018|14016|56
1645220170000|2022-02-18 21:36:10|14019.2|14017.2|14020.3|14018.3|14020.9|14018.9|14018.9|14016.9|24
1645220180000|2022-02-18 21:36:20|14020|14018|14022.2|14020.2|14022.2|14020.2|14019|14017|24
1645220190000|2022-02-18 21:36:30|14022.3|14020.3|14024.3|14022.3|14026.8|14024.8|14021.7|14019.7|39
1645220200000|2022-02-18 21:36:40|14024.4|14022.4|14022.9|14020.9|14024.5|14022.5|14022.2|14020.2|23
1645220210000|2022-02-18 21:36:50|14023|14021|14022.5|14020.5|14023|14021|14022.4|14020.4|7
1645220220000|2022-02-18 21:37:00|14021.9|14019.9|14021.3|14019.3|14022.4|14020.4|14021.3|14019.3|6
1645220230000|2022-02-18 21:37:10|14021.7|14019.7|14026|14024|14026|14024|14021.7|14019.7|16
1645220240000|2022-02-18 21:37:20|14024.7|14022.7|14030.3|14028.3|14031.3|14029.3|14024.4|14022.4|53
1645220250000|2022-02-18 21:37:30|14030|14028|14029.9|14027.9|14030.4|14028.4|14029.2|14027.2|7
1645220260000|2022-02-18 21:37:40|14029.5|14027.5|14027.7|14025.7|14029.5|14027.5|14027.7|14025.7|6
1645220270000|2022-02-18 21:37:50|14026.7|14024.7|14025.7|14023.7|14026.7|14024.7|14025.2|14023.2|21
1645220280000|2022-02-18 21:38:00|14025.8|14023.8|14027.5|14025.5|14027.9|14025.9|14025.8|14023.8|3
1645220290000|2022-02-18 21:38:10|14024.8|14022.8|14024.8|14022.8|14024.8|14022.8|14024.8|14022.8|14
1645220300000|2022-02-18 21:38:20|14027.8|14025.8|14028.3|14026.3|14028.5|14026.5|14027.4|14025.4|3
1645220310000|2022-02-18 21:38:30|14028|14026|14028.4|14026.4|14028.7|14026.7|14027.4|14025.4|9
1645220320000|2022-02-18 21:38:40|14028.2|14026.2|14028.3|14026.3|14028.5|14026.5|14027.8|14025.8|1
1645220330000|2022-02-18 21:38:50|14029.2|14027.2|14027.3|14025.3|14029.5|14027.5|14025.7|14023.7|16
1645220340000|2022-02-18 21:39:00|14027.4|14025.4|14027.7|14025.7|14027.8|14025.8|14027.4|14025.4|0
1645220350000|2022-02-18 21:39:10|14025.9|14023.9|14025.5|14023.5|14026.2|14024.2|14025.4|14023.4|7
1645220360000|2022-02-18 21:39:20|14025.7|14023.7|14026|14024|14026.2|14024.2|14025.4|14023.4|1
1645220370000|2022-02-18 21:39:30|14025.9|14023.9|14024.5|14022.5|14026.3|14024.3|14024.5|14022.5|4
1645220380000|2022-02-18 21:39:40|14024.4|14022.4|14021.3|14019.3|14024.5|14022.5|14020.7|14018.7|33
1645220390000|2022-02-18 21:39:50|14021.4|14019.4|14022.8|14020.8|14023.8|14021.8|14021.3|14019.3|9
1645220400000|2022-02-18 21:40:00|14022.9|14020.9|14023.9|14021.9|14024.2|14022.2|14022.9|14020.9|4
1645220410000|2022-02-18 21:40:10|14022.9|14020.9|14024.2|14022.2|14025|14023|14022.3|14020.3|8
1645220420000|2022-02-18 21:40:20|14024|14022|14024.8|14022.8|14024.8|14022.8|14022.7|14020.7|16
1645220430000|2022-02-18 21:40:30|14024.3|14022.3|14025.2|14023.2|14025.2|14023.2|14024.2|14022.2|3
1645220440000|2022-02-18 21:40:40|14024.9|14022.9|14025.9|14023.9|14026.2|14024.2|14024.8|14022.8|5
1645220450000|2022-02-18 21:40:50|14026|14024|14025.7|14023.7|14026|14024|14025.7|14023.7|5
1645220460000|2022-02-18 21:41:00|14025.5|14023.5|14025.8|14023.8|14025.8|14023.8|14024.9|14022.9|4
1645220470000|2022-02-18 21:41:10|14025.7|14023.7|14025.9|14023.9|14025.9|14023.9|14024.8|14022.8|2
1645220480000|2022-02-18 21:41:20|14024.9|14022.9|14026.2|14024.2|14027.2|14025.2|14024.7|14022.7|22
1645220490000|2022-02-18 21:41:30|14026|14024|14024.9|14022.9|14026|14024|14024.8|14022.8|3
1645220500000|2022-02-18 21:41:40|14024.7|14022.7|14024.4|14022.4|14024.7|14022.7|14024.2|14022.2|15
1645220510000|2022-02-18 21:41:50|14024.5|14022.5|14024.4|14022.4|14025.8|14023.8|14024.4|14022.4|6
1645220520000|2022-02-18 21:42:00|14024.3|14022.3|14024.2|14022.2|14024.3|14022.3|14023.5|14021.5|4
1645220530000|2022-02-18 21:42:10|14025.9|14023.9|14026.4|14024.4|14027.4|14025.4|14025.3|14023.3|15
1645220540000|2022-02-18 21:42:20|14026.3|14024.3|14024.5|14022.5|14026.3|14024.3|14024.5|14022.5|1
1645220550000|2022-02-18 21:42:30|14024.4|14022.4|14024.4|14022.4|14024.4|14022.4|14023.2|14021.2|10
1645220560000|2022-02-18 21:42:40|14024.2|14022.2|14024.3|14022.3|14024.7|14022.7|14023.9|14021.9|3
1645220570000|2022-02-18 21:42:50|14024.8|14022.8|14024.7|14022.7|14025.5|14023.5|14024.2|14022.2|6
1645220580000|2022-02-18 21:43:00|14024.2|14022.2|14024.9|14022.9|14025.4|14023.4|14024.2|14022.2|3
1645220590000|2022-02-18 21:43:10|14025|14023|14024.7|14022.7|14025|14023|14024.7|14022.7|2
1645220600000|2022-02-18 21:43:20|14024.9|14022.9|14025.2|14023.2|14025.3|14023.3|14024.9|14022.9|5
1645220610000|2022-02-18 21:43:30|14025|14023|14026|14024|14026.2|14024.2|14025|14023|2
1645220620000|2022-02-18 21:43:40|14025.5|14023.5|14027.3|14025.3|14027.5|14025.5|14025.5|14023.5|17
1645220630000|2022-02-18 21:43:50|14027.2|14025.2|14026.9|14024.9|14027.2|14025.2|14026.9|14024.9|0
1645220640000|2022-02-18 21:44:00|14025.5|14023.5|14023.7|14021.7|14025.5|14023.5|14022.8|14020.8|17
1645220650000|2022-02-18 21:44:10|14024|14022|14024.7|14022.7|14026.7|14024.7|14024|14022|6
1645220660000|2022-02-18 21:44:20|14024.5|14022.5|14025.8|14023.8|14026|14024|14024.5|14022.5|5
1645220670000|2022-02-18 21:44:30|14025.9|14023.9|14024|14022|14026.4|14024.4|14023.9|14021.9|7
1645220680000|2022-02-18 21:44:40|14023.9|14021.9|14027.3|14025.3|14028.2|14026.2|14023.9|14021.9|28
1645220690000|2022-02-18 21:44:50|14026.9|14024.9|14026.7|14024.7|14026.9|14024.9|14025.9|14023.9|7
1645220700000|2022-02-18 21:45:00|14025.4|14023.4|14023.9|14021.9|14025.4|14023.4|14021.9|14019.9|57
1645220710000|2022-02-18 21:45:10|14023.8|14021.8|14023.5|14021.5|14025.3|14023.3|14022.3|14020.3|12
1645220720000|2022-02-18 21:45:20|14023.7|14021.7|14023.5|14021.5|14024.7|14022.7|14023.5|14021.5|2
1645220730000|2022-02-18 21:45:30|14023.8|14021.8|14022.8|14020.8|14024.3|14022.3|14022.8|14020.8|12
1645220740000|2022-02-18 21:45:40|14022.7|14020.7|14022.8|14020.8|14023.2|14021.2|14022.4|14020.4|3
1645220750000|2022-02-18 21:45:50|14021.7|14019.7|14018.8|14016.8|14022.8|14020.8|14018.7|14016.7|152
1645220760000|2022-02-18 21:46:00|14019|14017|14009.4|14007.4|14019.4|14017.4|14009.4|14007.4|184
1645220770000|2022-02-18 21:46:10|14009.5|14007.5|14006.8|14004.8|14011.7|14009.7|14006.8|14004.8|146
1645220780000|2022-02-18 21:46:20|14006.9|14004.9|14003.5|14001.5|14007.9|14005.9|14002.5|14000.5|79
1645220790000|2022-02-18 21:46:30|14003.7|14001.7|14002.7|14000.7|14004.7|14002.7|14002|14000|63
1645220800000|2022-02-18 21:46:40|14002.5|14000.5|14006.5|14004.5|14006.9|14004.9|14002.5|14000.5|37
1645220810000|2022-02-18 21:46:50|14006.4|14004.4|14007.2|14005.2|14008.2|14006.2|14006.2|14004.2|39
1645220820000|2022-02-18 21:47:00|14007.3|14005.3|14006.2|14004.2|14008|14006|14004.9|14002.9|30
1645220830000|2022-02-18 21:47:10|14007.3|14005.3|14011.2|14009.2|14011.2|14009.2|14006.9|14004.9|35
1645220840000|2022-02-18 21:47:20|14011.3|14009.3|14017.4|14015.4|14017.9|14015.9|14010.5|14008.5|54
1645220850000|2022-02-18 21:47:30|14016.4|14014.4|14015|14013|14019.7|14017.7|14015|14013|21
1645220860000|2022-02-18 21:47:40|14014.9|14012.9|14017.3|14015.3|14017.8|14015.8|14014.9|14012.9|20
1645220870000|2022-02-18 21:47:50|14017.2|14015.2|14008.9|14006.9|14017.2|14015.2|14008.8|14006.8|26
1645220880000|2022-02-18 21:48:00|14009|14007|14008.8|14006.8|14009.3|14007.3|14007.5|14005.5|18
1645220890000|2022-02-18 21:48:10|14008.5|14006.5|14012.3|14010.3|14012.3|14010.3|14008.5|14006.5|14
1645220900000|2022-02-18 21:48:20|14012.4|14010.4|14014.3|14012.3|14015|14013|14012.4|14010.4|13
1645220910000|2022-02-18 21:48:30|14014.5|14012.5|14013.9|14011.9|14018|14016|14013|14011|16
1645220920000|2022-02-18 21:48:40|14012.7|14010.7|14012.5|14010.5|14013.3|14011.3|14009.8|14007.8|22
1645220930000|2022-02-18 21:48:50|14013.3|14011.3|14012.8|14010.8|14014|14012|14010.2|14008.2|10
1645220940000|2022-02-18 21:49:00|14013.2|14011.2|14011.4|14009.4|14014.4|14012.4|14010.8|14008.8|8
1645220950000|2022-02-18 21:49:10|14010.9|14008.9|14009|14007|14011.5|14009.5|14007.7|14005.7|22
1645220960000|2022-02-18 21:49:20|14008|14006|14007.9|14005.9|14008.9|14006.9|14007.2|14005.2|25
1645220970000|2022-02-18 21:49:30|14008|14006|14008.5|14006.5|14008.5|14006.5|14006.3|14004.3|14
1645220980000|2022-02-18 21:49:40|14008.7|14006.7|14008.2|14006.2|14008.8|14006.8|14007.5|14005.5|4
1645220990000|2022-02-18 21:49:50|14008.3|14006.3|14010.5|14008.5|14011.2|14009.2|14008.3|14006.3|14
1645221000000|2022-02-18 21:50:00|14010.4|14008.4|14015.3|14013.3|14017|14015|14010.4|14008.4|32
1645221010000|2022-02-18 21:50:10|14015.2|14013.2|14015.8|14013.8|14015.9|14013.9|14014.3|14012.3|13
1645221020000|2022-02-18 21:50:20|14015.7|14013.7|14012.8|14010.8|14017.2|14015.2|14012.8|14010.8|22
1645221030000|2022-02-18 21:50:30|14012.4|14010.4|14010.4|14008.4|14012.9|14010.9|14010.3|14008.3|13
1645221040000|2022-02-18 21:50:40|14011.2|14009.2|14009.5|14007.5|14011.3|14009.3|14009.5|14007.5|8
1645221050000|2022-02-18 21:50:50|14009.7|14007.7|14008.2|14006.2|14009.8|14007.8|14008.2|14006.2|11
1645221060000|2022-02-18 21:51:00|14007.9|14005.9|14007.3|14005.3|14008.3|14006.3|14007|14005|9
1645221070000|2022-02-18 21:51:10|14006.9|14004.9|14005.5|14003.5|14006.9|14004.9|14005.5|14003.5|8
1645221080000|2022-02-18 21:51:20|14005.3|14003.3|14007.2|14005.2|14007.8|14005.8|14004.4|14002.4|31
1645221090000|2022-02-18 21:51:30|14007.3|14005.3|14006.2|14004.2|14007.7|14005.7|14006.2|14004.2|12
1645221100000|2022-02-18 21:51:40|14006.7|14004.7|14005.9|14003.9|14007.2|14005.2|14005.9|14003.9|12
1645221110000|2022-02-18 21:51:50|14005.8|14003.8|14008.4|14006.4|14008.4|14006.4|14004.8|14002.8|17
1645221120000|2022-02-18 21:52:00|14008|14006|14005.3|14003.3|14008|14006|14005.2|14003.2|18
1645221130000|2022-02-18 21:52:10|14005|14003|14005.7|14003.7|14006|14004|14005|14003|16
1645221140000|2022-02-18 21:52:20|14005.5|14003.5|14005.5|14003.5|14005.5|14003.5|14004.9|14002.9|13
1645221150000|2022-02-18 21:52:30|14005.7|14003.7|14006.3|14004.3|14006.4|14004.4|14005.7|14003.7|5
1645221160000|2022-02-18 21:52:40|14006|14004|14005.9|14003.9|14006|14004|14005.7|14003.7|3
1645221170000|2022-02-18 21:52:50|14005.8|14003.8|14006.3|14004.3|14006.3|14004.3|14005.8|14003.8|3
1645221180000|2022-02-18 21:53:00|14006.2|14004.2|14005.2|14003.2|14006.3|14004.3|14005.2|14003.2|7
1645221190000|2022-02-18 21:53:10|14005.3|14003.3|14007.3|14005.3|14007.5|14005.5|14004.7|14002.7|30
1645221200000|2022-02-18 21:53:20|14007.2|14005.2|14007|14005|14007.9|14005.9|14006.5|14004.5|16
1645221210000|2022-02-18 21:53:30|14006.8|14004.8|14008|14006|14008|14006|14006.8|14004.8|12
1645221220000|2022-02-18 21:53:40|14008.2|14006.2|14012.5|14010.5|14013.9|14011.9|14008.2|14006.2|41
1645221230000|2022-02-18 21:53:50|14012.7|14010.7|14013|14011|14014.5|14012.5|14011.4|14009.4|30
1645221240000|2022-02-18 21:54:00|14011.9|14009.9|14010.7|14008.7|14012.3|14010.3|14010.7|14008.7|28
1645221250000|2022-02-18 21:54:10|14010.8|14008.8|14009.9|14007.9|14010.9|14008.9|14009.9|14007.9|17
1645221260000|2022-02-18 21:54:20|14010.4|14008.4|14010.9|14008.9|14010.9|14008.9|14010.4|14008.4|5
1645221270000|2022-02-18 21:54:30|14011|14009|14011.4|14009.4|14011.4|14009.4|14010.8|14008.8|2
1645221280000|2022-02-18 21:54:40|14011|14009|14011.5|14009.5|14011.5|14009.5|14009.9|14007.9|6
1645221290000|2022-02-18 21:54:50|14012.2|14010.2|14012.7|14010.7|14015.2|14013.2|14012.2|14010.2|32
1645221300000|2022-02-18 21:55:00|14013.5|14011.5|14012.5|14010.5|14014.9|14012.9|14012.3|14010.3|56
1645221310000|2022-02-18 21:55:10|14012.9|14010.9|14011.3|14009.3|14012.9|14010.9|14011.3|14009.3|15
1645221320000|2022-02-18 21:55:20|14010.5|14008.5|14010.9|14008.9|14010.9|14008.9|14010.4|14008.4|13
1645221330000|2022-02-18 21:55:30|14010.8|14008.8|14009.3|14007.3|14010.9|14008.9|14009.3|14007.3|1
1645221340000|2022-02-18 21:55:40|14007.5|14005.5|14007.4|14005.4|14007.5|14005.5|14007.2|14005.2|2
1645221350000|2022-02-18 21:55:50|14007.3|14005.3|14007.4|14005.4|14008|14006|14007.2|14005.2|8
1645221360000|2022-02-18 21:56:00|14007.5|14005.5|14008.4|14006.4|14008.4|14006.4|14007.4|14005.4|18
1645221370000|2022-02-18 21:56:10|14008.3|14006.3|14008.2|14006.2|14008.4|14006.4|14008|14006|2
1645221380000|2022-02-18 21:56:20|14008.5|14006.5|14008.9|14006.9|14009|14007|14008.4|14006.4|4
1645221390000|2022-02-18 21:56:30|14008.7|14006.7|14008.4|14006.4|14009.2|14007.2|14007.9|14005.9|5
1645221400000|2022-02-18 21:56:40|14008.2|14006.2|14008.2|14006.2|14008.3|14006.3|14008|14006|1
1645221410000|2022-02-18 21:56:50|14008.4|14006.4|14007.7|14005.7|14008.7|14006.7|14007.7|14005.7|17
1645221420000|2022-02-18 21:57:00|14007.8|14005.8|14008.9|14006.9|14008.9|14006.9|14007.7|14005.7|11
1645221430000|2022-02-18 21:57:10|14009.2|14007.2|14012.2|14010.2|14012.2|14010.2|14009.2|14007.2|22
1645221440000|2022-02-18 21:57:20|14011.7|14009.7|14010.2|14008.2|14011.7|14009.7|14009.9|14007.9|11
1645221450000|2022-02-18 21:57:30|14010.7|14008.7|14010.9|14008.9|14010.9|14008.9|14010.7|14008.7|2
1645221460000|2022-02-18 21:57:40|14010.5|14008.5|14008.9|14006.9|14010.5|14008.5|14008.9|14006.9|4
1645221470000|2022-02-18 21:57:50|14009.2|14007.2|14009.8|14007.8|14011.2|14009.2|14008.9|14006.9|13
1645221480000|2022-02-18 21:58:00|14009.5|14007.5|14010.7|14008.7|14010.8|14008.8|14009.5|14007.5|10
1645221490000|2022-02-18 21:58:10|14010.8|14008.8|14010.7|14008.7|14011.7|14009.7|14010.7|14008.7|15
1645221500000|2022-02-18 21:58:20|14010.2|14008.2|14009.3|14007.3|14011|14009|14009.3|14007.3|14
1645221510000|2022-02-18 21:58:30|14009.8|14007.8|14008.7|14006.7|14009.8|14007.8|14008.4|14006.4|7
1645221520000|2022-02-18 21:58:40|14008.5|14006.5|14007.5|14005.5|14009.5|14007.5|14007.2|14005.2|31
1645221530000|2022-02-18 21:58:50|14007.7|14005.7|14008.5|14006.5|14009.7|14007.7|14007.7|14005.7|16
1645221540000|2022-02-18 21:59:00|14009|14007|14000|13998|14009|14007|13996.3|13994.3|164
1645221550000|2022-02-18 21:59:10|14000.2|13998.2|13999.8|13997.8|14002.4|14000.4|13999.8|13997.8|17
1645221560000|2022-02-18 21:59:20|13999.4|13997.4|14000.9|13998.9|14003.7|14001.7|13998.9|13996.9|18
1645221570000|2022-02-18 21:59:30|14003.3|14001.3|14003.2|14001.2|14003.3|14001.3|14001.7|13999.7|16
1645221580000|2022-02-18 21:59:40|14002.2|14000.2|14002.2|14000.2|14006.3|14004.3|14001.7|13999.7|22
1645221590000|2022-02-18 21:59:50|14002.8|14000.8|14005.6|14000.6|14007.8|14005.8|14002.8|14000.3|12
1645398010000|2022-02-20 23:00:10|13939.5|13937.5|13957.4|13955.4|13963.9|13961.9|13939.5|13937.5|244
1645398020000|2022-02-20 23:00:20|13957.7|13955.7|13962.7|13960.7|13965.3|13963.3|13952.8|13950.8|189
1645398030000|2022-02-20 23:00:30|13963.7|13961.7|13958.3|13956.3|13963.8|13961.8|13955.3|13953.3|175
1645398040000|2022-02-20 23:00:40|13958|13956|13952.4|13950.4|13958.8|13956.8|13949.8|13947.8|188
1645398050000|2022-02-20 23:00:50|13952.5|13950.5|13945.7|13943.7|13952.7|13950.7|13940.8|13938.8|154
1645398060000|2022-02-20 23:01:00|13946.2|13944.2|13917.5|13915.5|13948.7|13946.7|13912.9|13910.9|299
1645398070000|2022-02-20 23:01:10|13916.4|13914.4|13935.2|13933.2|13935.2|13933.2|13908.3|13906.3|292
1645398080000|2022-02-20 23:01:20|13935.3|13933.3|13915.7|13913.7|13935.3|13933.3|13914|13912|188
1645398090000|2022-02-20 23:01:30|13913.4|13911.4|13909.9|13907.9|13916.5|13914.5|13904.4|13902.4|131
1645398100000|2022-02-20 23:01:40|13910|13908|13878.5|13876.5|13910.2|13908.2|13878.5|13876.5|313
1645398110000|2022-02-20 23:01:50|13878.4|13876.4|13871.9|13869.9|13880.4|13878.4|13868.5|13866.5|319
1645398120000|2022-02-20 23:02:00|13871.8|13869.8|13859|13857|13875|13873|13852.3|13850.3|397
1645398130000|2022-02-20 23:02:10|13858.8|13856.8|13889.7|13887.7|13890.9|13888.9|13858.8|13856.8|204
1645398140000|2022-02-20 23:02:20|13888.9|13886.9|13886|13884|13893.2|13891.2|13881.9|13879.9|153
1645398150000|2022-02-20 23:02:30|13886.8|13884.8|13903.4|13901.4|13904.8|13902.8|13886.2|13884.2|169
1645398160000|2022-02-20 23:02:40|13902.7|13900.7|13894.4|13892.4|13902.7|13900.7|13892.7|13890.7|74
1645398170000|2022-02-20 23:02:50|13894.5|13892.5|13897.5|13895.5|13898|13896|13894.2|13892.2|88
1645398180000|2022-02-20 23:03:00|13897.4|13895.4|13882.9|13880.9|13898|13896|13882.5|13880.5|122
1645398190000|2022-02-20 23:03:10|13882.4|13880.4|13879.5|13877.5|13882.4|13880.4|13864.9|13862.9|150
1645398200000|2022-02-20 23:03:20|13880|13878|13878.4|13876.4|13892|13890|13874|13872|74
1645398210000|2022-02-20 23:03:30|13877.8|13875.8|13879.2|13877.2|13882.8|13880.8|13877.8|13875.8|66
1645398220000|2022-02-20 23:03:40|13879.3|13877.3|13878.7|13876.7|13879.5|13877.5|13871|13869|84
1645398230000|2022-02-20 23:03:50|13878.9|13876.9|13885.8|13883.8|13887.2|13885.2|13876.4|13874.4|73
1645398240000|2022-02-20 23:04:00|13886.8|13884.8|13885.8|13883.8|13893.7|13891.7|13884.9|13882.9|77
1645398250000|2022-02-20 23:04:10|13886|13884|13879.7|13877.7|13886.4|13884.4|13879.4|13877.4|30
1645398260000|2022-02-20 23:04:20|13880.9|13878.9|13881.7|13879.7|13888.3|13886.3|13880.9|13878.9|64
1645398270000|2022-02-20 23:04:30|13881.5|13879.5|13885.3|13883.3|13885.4|13883.4|13879.8|13877.8|50
1645398280000|2022-02-20 23:04:40|13885.4|13883.4|13882.9|13880.9|13888.2|13886.2|13881.3|13879.3|49
1645398290000|2022-02-20 23:04:50|13879.9|13877.9|13885|13883|13885|13883|13879.9|13877.9|36
1645398300000|2022-02-20 23:05:00|13884.7|13882.7|13881.2|13879.2|13890.7|13888.7|13881.2|13879.2|87
1645398310000|2022-02-20 23:05:10|13880.8|13878.8|13875.8|13873.8|13881.2|13879.2|13871.7|13869.7|108
1645398320000|2022-02-20 23:05:20|13875.5|13873.5|13880.5|13878.5|13880.5|13878.5|13874.4|13872.4|31
1645398330000|2022-02-20 23:05:30|13880.9|13878.9|13881.4|13879.4|13883.9|13881.9|13877.4|13875.4|64
1645398340000|2022-02-20 23:05:40|13880.7|13878.7|13886|13884|13886.8|13884.8|13880.3|13878.3|32
1645398350000|2022-02-20 23:05:50|13883.7|13881.7|13880|13878|13887.7|13885.7|13880|13878|51
1645398360000|2022-02-20 23:06:00|13880.7|13878.7|13886.9|13884.9|13886.9|13884.9|13880.5|13878.5|18
1645398370000|2022-02-20 23:06:10|13887|13885|13892|13890|13894.7|13892.7|13887|13885|61
1645398380000|2022-02-20 23:06:20|13892.2|13890.2|13885.4|13883.4|13892.7|13890.7|13884.5|13882.5|55
1645398390000|2022-02-20 23:06:30|13886.2|13884.2|13886.2|13884.2|13889.3|13887.3|13885.3|13883.3|36
1645398400000|2022-02-20 23:06:40|13885.9|13883.9|13888.4|13886.4|13889.9|13887.9|13885.9|13883.9|38
1645398410000|2022-02-20 23:06:50|13889.3|13887.3|13891.5|13889.5|13891.5|13889.5|13888.5|13886.5|15
1645398420000|2022-02-20 23:07:00|13891.7|13889.7|13893.3|13891.3|13893.3|13891.3|13890.4|13888.4|43
1645398430000|2022-02-20 23:07:10|13893.9|13891.9|13897.8|13895.8|13899.9|13897.9|13892|13890|82
1645398440000|2022-02-20 23:07:20|13898|13896|13899.9|13897.9|13901.3|13899.3|13898|13896|54
1645398450000|2022-02-20 23:07:30|13899.2|13897.2|13898.8|13896.8|13902.2|13900.2|13897.4|13895.4|53
1645398460000|2022-02-20 23:07:40|13898.7|13896.7|13903.3|13901.3|13903.3|13901.3|13898.7|13896.7|39
1645398470000|2022-02-20 23:07:50|13903.8|13901.8|13902.5|13900.5|13906.9|13904.9|13901|13899|79
1645398480000|2022-02-20 23:08:00|13903.9|13901.9|13899.2|13897.2|13904|13902|13899.2|13897.2|33
1645398490000|2022-02-20 23:08:10|13898.5|13896.5|13892.9|13890.9|13900.2|13898.2|13892.9|13890.9|26
1645398500000|2022-02-20 23:08:20|13892.7|13890.7|13895.7|13893.7|13895.7|13893.7|13889.5|13887.5|83
1645398510000|2022-02-20 23:08:30|13895.5|13893.5|13898.4|13896.4|13898.7|13896.7|13895.3|13893.3|46
1645398520000|2022-02-20 23:08:40|13898.5|13896.5|13894.3|13892.3|13901|13899|13894.3|13892.3|18
1645398530000|2022-02-20 23:08:50|13893.3|13891.3|13890.4|13888.4|13893.7|13891.7|13885|13883|78
1645398540000|2022-02-20 23:09:00|13890.5|13888.5|13889.2|13887.2|13891.3|13889.3|13885.5|13883.5|35
1645398550000|2022-02-20 23:09:10|13889.4|13887.4|13889|13887|13891|13889|13888.3|13886.3|22
1645398560000|2022-02-20 23:09:20|13889.2|13887.2|13891.4|13889.4|13892.7|13890.7|13888.8|13886.8|24
1645398570000|2022-02-20 23:09:30|13890.4|13888.4|13892.2|13890.2|13893.9|13891.9|13890.3|13888.3|21
1645398580000|2022-02-20 23:09:40|13892.3|13890.3|13892.5|13890.5|13894.2|13892.2|13891.7|13889.7|11
1645398590000|2022-02-20 23:09:50|13891.2|13889.2|13886.2|13884.2|13891.2|13889.2|13886.2|13884.2|47
1645398600000|2022-02-20 23:10:00|13886.5|13884.5|13880.7|13878.7|13887.2|13885.2|13880|13878|81
1645398610000|2022-02-20 23:10:10|13881.7|13879.7|13876.2|13874.2|13881.7|13879.7|13874.2|13872.2|87
1645398620000|2022-02-20 23:10:20|13875.9|13873.9|13876.9|13874.9|13876.9|13874.9|13873.5|13871.5|63
1645398630000|2022-02-20 23:10:30|13876.8|13874.8|13875.7|13873.7|13880.8|13878.8|13875.7|13873.7|61
1645398640000|2022-02-20 23:10:40|13875.4|13873.4|13871.7|13869.7|13876.9|13874.9|13869.2|13867.2|113
1645398650000|2022-02-20 23:10:50|13871.8|13869.8|13872.3|13870.3|13872.4|13870.4|13871.2|13869.2|37
1645398660000|2022-02-20 23:11:00|13872.7|13870.7|13868.8|13866.8|13873.2|13871.2|13868.4|13866.4|50
1645398670000|2022-02-20 23:11:10|13868.3|13866.3|13871.5|13869.5|13871.5|13869.5|13863.5|13861.5|133
1645398680000|2022-02-20 23:11:20|13871.7|13869.7|13871.7|13869.7|13875.7|13873.7|13870.9|13868.9|79
1645398690000|2022-02-20 23:11:30|13871.4|13869.4|13870.9|13868.9|13872.4|13870.4|13870.7|13868.7|20
1645398700000|2022-02-20 23:11:40|13871|13869|13871.7|13869.7|13872.5|13870.5|13870.2|13868.2|46
1645398710000|2022-02-20 23:11:50|13871.5|13869.5|13869|13867|13873|13871|13864.4|13862.4|64
1645398720000|2022-02-20 23:12:00|13868.9|13866.9|13872.8|13870.8|13872.8|13870.8|13866.2|13864.2|47
1645398730000|2022-02-20 23:12:10|13872.4|13870.4|13870.5|13868.5|13873.4|13871.4|13869.9|13867.9|47
1645398740000|2022-02-20 23:12:20|13870.4|13868.4|13871.9|13869.9|13873.4|13871.4|13868.4|13866.4|63
1645398750000|2022-02-20 23:12:30|13871.8|13869.8|13870.7|13868.7|13875.9|13873.9|13870.7|13868.7|60
1645398760000|2022-02-20 23:12:40|13867|13865|13863.5|13861.5|13867.3|13865.3|13858.3|13856.3|197
1645398770000|2022-02-20 23:12:50|13863.3|13861.3|13870.4|13868.4|13871|13869|13863.3|13861.3|49
1645398780000|2022-02-20 23:13:00|13870.3|13868.3|13875.7|13873.7|13875.7|13873.7|13868.7|13866.7|54
1645398790000|2022-02-20 23:13:10|13875.5|13873.5|13877|13875|13879|13877|13871.9|13869.9|74
1645398800000|2022-02-20 23:13:20|13876.9|13874.9|13879.9|13877.9|13879.9|13877.9|13874.4|13872.4|44
1645398810000|2022-02-20 23:13:30|13879.8|13877.8|13880.2|13878.2|13880.3|13878.3|13878.3|13876.3|20
1645398820000|2022-02-20 23:13:40|13879.7|13877.7|13877.9|13875.9|13880.2|13878.2|13877.2|13875.2|24
1645398830000|2022-02-20 23:13:50|13878|13876|13880.5|13878.5|13881.4|13879.4|13878|13876|53
1645398840000|2022-02-20 23:14:00|13880.7|13878.7|13878.9|13876.9|13881|13879|13877.9|13875.9|11
1645398850000|2022-02-20 23:14:10|13878.4|13876.4|13877.3|13875.3|13880.4|13878.4|13877.2|13875.2|71
1645398860000|2022-02-20 23:14:20|13877.2|13875.2|13878|13876|13878.4|13876.4|13872|13870|40
1645398870000|2022-02-20 23:14:30|13877.9|13875.9|13878.8|13876.8|13880.4|13878.4|13877.8|13875.8|13
1645398880000|2022-02-20 23:14:40|13879.3|13877.3|13885.3|13883.3|13885.3|13883.3|13879.3|13877.3|53
1645398890000|2022-02-20 23:14:50|13884.9|13882.9|13884.8|13882.8|13888.7|13886.7|13880.5|13878.5|73
1645398900000|2022-02-20 23:15:00|13884.9|13882.9|13882|13880|13886.5|13884.5|13878.3|13876.3|45
1645398910000|2022-02-20 23:15:10|13881.9|13879.9|13883.4|13881.4|13885.8|13883.8|13881.9|13879.9|29
1645398920000|2022-02-20 23:15:20|13883.5|13881.5|13877.9|13875.9|13883.5|13881.5|13874.9|13872.9|59
1645398930000|2022-02-20 23:15:30|13877.8|13875.8|13870.5|13868.5|13877.8|13875.8|13870.5|13868.5|40
1645398940000|2022-02-20 23:15:40|13870.2|13868.2|13873.7|13871.7|13874.3|13872.3|13868.7|13866.7|26
1645398950000|2022-02-20 23:15:50|13873.5|13871.5|13877.5|13875.5|13877.9|13875.9|13873.5|13871.5|18
1645398960000|2022-02-20 23:16:00|13876.9|13874.9|13873.2|13871.2|13876.9|13874.9|13872.9|13870.9|41
1645398970000|2022-02-20 23:16:10|13873|13871|13871.2|13869.2|13873.2|13871.2|13871.2|13869.2|18
1645398980000|2022-02-20 23:16:20|13871.4|13869.4|13874.4|13872.4|13875.3|13873.3|13868.7|13866.7|25
1645398990000|2022-02-20 23:16:30|13874.3|13872.3|13875.9|13873.9|13879.2|13877.2|13873.7|13871.7|18
1645399000000|2022-02-20 23:16:40|13875.4|13873.4|13875.4|13873.4|13876.7|13874.7|13874.8|13872.8|20
1645399010000|2022-02-20 23:16:50|13875.3|13873.3|13872.8|13870.8|13876|13874|13871.2|13869.2|30
1645399020000|2022-02-20 23:17:00|13872.9|13870.9|13873.7|13871.7|13873.8|13871.8|13872.9|13870.9|2
1645399030000|2022-02-20 23:17:10|13873.8|13871.8|13874.4|13872.4|13875.9|13873.9|13873.7|13871.7|13
1645399040000|2022-02-20 23:17:20|13874.8|13872.8|13877.5|13875.5|13877.5|13875.5|13874.8|13872.8|4
1645399050000|2022-02-20 23:17:30|13878.2|13876.2|13878.5|13876.5|13878.8|13876.8|13877.2|13875.2|10
1645399060000|2022-02-20 23:17:40|13878.4|13876.4|13884.2|13882.2|13885.3|13883.3|13876.2|13874.2|35
1645399070000|2022-02-20 23:17:50|13884|13882|13884.3|13882.3|13885.7|13883.7|13883.2|13881.2|20
1645399080000|2022-02-20 23:18:00|13884.5|13882.5|13876.2|13874.2|13884.5|13882.5|13875.9|13873.9|26
1645399090000|2022-02-20 23:18:10|13875.3|13873.3|13876.3|13874.3|13876.3|13874.3|13873.3|13871.3|31
1645399100000|2022-02-20 23:18:20|13876.2|13874.2|13879.2|13877.2|13879.5|13877.5|13875.8|13873.8|16
1645399110000|2022-02-20 23:18:30|13879|13877|13875.2|13873.2|13879|13877|13873|13871|78
1645399120000|2022-02-20 23:18:40|13873.5|13871.5|13876.3|13874.3|13876.5|13874.5|13873.5|13871.5|9
1645399130000|2022-02-20 23:18:50|13875.7|13873.7|13876.9|13874.9|13878.2|13876.2|13875.7|13873.7|16
1645399140000|2022-02-20 23:19:00|13877|13875|13877.7|13875.7|13879.9|13877.9|13877|13875|13
1645399150000|2022-02-20 23:19:10|13877.8|13875.8|13879.5|13877.5|13880.2|13878.2|13877.8|13875.8|8
1645399160000|2022-02-20 23:19:20|13879.7|13877.7|13878.8|13876.8|13879.7|13877.7|13877.9|13875.9|9
1645399170000|2022-02-20 23:19:30|13878.5|13876.5|13880.7|13878.7|13880.7|13878.7|13878.5|13876.5|13
1645399180000|2022-02-20 23:19:40|13880.8|13878.8|13884.2|13882.2|13886.3|13884.3|13880.8|13878.8|23
1645399190000|2022-02-20 23:19:50|13884|13882|13889.9|13887.9|13890.2|13888.2|13883.7|13881.7|55
1645399200000|2022-02-20 23:20:00|13890|13888|13891|13889|13894.3|13892.3|13890|13888|112
1645399210000|2022-02-20 23:20:10|13891.3|13889.3|13887|13885|13891.3|13889.3|13885.8|13883.8|64
1645399220000|2022-02-20 23:20:20|13887.2|13885.2|13883.3|13881.3|13888.8|13886.8|13882.5|13880.5|58
1645399230000|2022-02-20 23:20:30|13883.2|13881.2|13889.9|13887.9|13889.9|13887.9|13883.2|13881.2|25
1645399240000|2022-02-20 23:20:40|13888.9|13886.9|13889.7|13887.7|13890.5|13888.5|13888|13886|37
1645399250000|2022-02-20 23:20:50|13890.7|13888.7|13891.7|13889.7|13896.3|13894.3|13890.7|13888.7|71
1645399260000|2022-02-20 23:21:00|13892.7|13890.7|13892.5|13890.5|13893.5|13891.5|13891.3|13889.3|27
1645399270000|2022-02-20 23:21:10|13892.4|13890.4|13892.4|13890.4|13893|13891|13890.8|13888.8|13
1645399280000|2022-02-20 23:21:20|13891.7|13889.7|13887.3|13885.3|13891.7|13889.7|13887.3|13885.3|32
1645399290000|2022-02-20 23:21:30|13887.4|13885.4|13886.5|13884.5|13887.8|13885.8|13885.8|13883.8|24
1645399300000|2022-02-20 23:21:40|13886|13884|13882.7|13880.7|13886.3|13884.3|13882|13880|36
1645399310000|2022-02-20 23:21:50|13882.4|13880.4|13881.8|13879.8|13883.2|13881.2|13881.5|13879.5|18
1645399320000|2022-02-20 23:22:00|13881.9|13879.9|13879.2|13877.2|13881.9|13879.9|13878|13876|30
1645399330000|2022-02-20 23:22:10|13879.3|13877.3|13881.8|13879.8|13881.8|13879.8|13878|13876|12
1645399340000|2022-02-20 23:22:20|13882|13880|13883.8|13881.8|13885.7|13883.7|13881.8|13879.8|18
1645399350000|2022-02-20 23:22:30|13885.9|13883.9|13885.9|13883.9|13886.9|13884.9|13885.8|13883.8|11
1645399360000|2022-02-20 23:22:40|13885.8|13883.8|13885.3|13883.3|13885.8|13883.8|13884.5|13882.5|4
1645399370000|2022-02-20 23:22:50|13885.4|13883.4|13884.2|13882.2|13885.9|13883.9|13883.3|13881.3|3
1645399380000|2022-02-20 23:23:00|13883.8|13881.8|13885.3|13883.3|13885.4|13883.4|13883.8|13881.8|5
1645399390000|2022-02-20 23:23:10|13885.2|13883.2|13884.5|13882.5|13885.2|13883.2|13883.7|13881.7|2
1645399400000|2022-02-20 23:23:20|13884.4|13882.4|13881.9|13879.9|13884.4|13882.4|13881.4|13879.4|13
1645399410000|2022-02-20 23:23:30|13881.8|13879.8|13881.7|13879.7|13881.8|13879.8|13881.3|13879.3|1
1645399420000|2022-02-20 23:23:40|13881.3|13879.3|13882.2|13880.2|13882.8|13880.8|13880.9|13878.9|34
1645399430000|2022-02-20 23:23:50|13882.4|13880.4|13882.3|13880.3|13882.8|13880.8|13882.2|13880.2|2
1645399440000|2022-02-20 23:24:00|13882.2|13880.2|13879|13877|13882.3|13880.3|13878.4|13876.4|16
1645399450000|2022-02-20 23:24:10|13878.3|13876.3|13867.7|13865.7|13879|13877|13867.3|13865.3|121
1645399460000|2022-02-20 23:24:20|13867.2|13865.2|13867.5|13865.5|13867.8|13865.8|13863.5|13861.5|122
1645399470000|2022-02-20 23:24:30|13867.9|13865.9|13868.7|13866.7|13869.2|13867.2|13867.9|13865.9|11
1645399480000|2022-02-20 23:24:40|13868.9|13866.9|13872.4|13870.4|13872.7|13870.7|13868.8|13866.8|51
1645399490000|2022-02-20 23:24:50|13872.5|13870.5|13870.8|13868.8|13873.9|13871.9|13870|13868|23
1645399500000|2022-02-20 23:25:00|13870.9|13868.9|13870.4|13868.4|13871.8|13869.8|13870|13868|12
1645399510000|2022-02-20 23:25:10|13870.5|13868.5|13869.8|13867.8|13870.5|13868.5|13867.4|13865.4|22
1645399520000|2022-02-20 23:25:20|13870|13868|13868.4|13866.4|13870|13868|13868.4|13866.4|8
1645399530000|2022-02-20 23:25:30|13869|13867|13867.9|13865.9|13869|13867|13867.8|13865.8|38
1645399540000|2022-02-20 23:25:40|13867.7|13865.7|13866.7|13864.7|13867.9|13865.9|13864.5|13862.5|35
1645399550000|2022-02-20 23:25:50|13867.3|13865.3|13868.3|13866.3|13868.3|13866.3|13865.9|13863.9|24
1645399560000|2022-02-20 23:26:00|13868.4|13866.4|13869.7|13867.7|13869.7|13867.7|13868.4|13866.4|11
1645399570000|2022-02-20 23:26:10|13869.9|13867.9|13870.4|13868.4|13870.7|13868.7|13869|13867|23
1645399580000|2022-02-20 23:26:20|13870|13868|13870|13868|13871.4|13869.4|13869.2|13867.2|27
1645399590000|2022-02-20 23:26:30|13870.2|13868.2|13867.7|13865.7|13870.9|13868.9|13867.4|13865.4|10
1645399600000|2022-02-20 23:26:40|13867.5|13865.5|13868.3|13866.3|13868.3|13866.3|13867.2|13865.2|6
1645399610000|2022-02-20 23:26:50|13868.9|13866.9|13868.3|13866.3|13869.9|13867.9|13868.3|13866.3|22
1645399620000|2022-02-20 23:27:00|13868.2|13866.2|13868.2|13866.2|13869.2|13867.2|13866.5|13864.5|30
1645399630000|2022-02-20 23:27:10|13868.3|13866.3|13875.8|13873.8|13875.8|13873.8|13868.3|13866.3|38
1645399640000|2022-02-20 23:27:20|13875.9|13873.9|13875|13873|13878|13876|13874|13872|49
1645399650000|2022-02-20 23:27:30|13876|13874|13877.9|13875.9|13878|13876|13875.9|13873.9|7
1645399660000|2022-02-20 23:27:40|13877.8|13875.8|13877.8|13875.8|13878.3|13876.3|13876.9|13874.9|26
1645399670000|2022-02-20 23:27:50|13877.9|13875.9|13877.9|13875.9|13880.8|13878.8|13877.9|13875.9|44
1645399680000|2022-02-20 23:28:00|13878|13876|13878.4|13876.4|13879.7|13877.7|13877.5|13875.5|7
1645399690000|2022-02-20 23:28:10|13878.5|13876.5|13877.5|13875.5|13878.5|13876.5|13877.2|13875.2|6
1645399700000|2022-02-20 23:28:20|13877.7|13875.7|13882.7|13880.7|13883.3|13881.3|13877.5|13875.5|40
1645399710000|2022-02-20 23:28:30|13882|13880|13880.8|13878.8|13883.5|13881.5|13880.8|13878.8|20
1645399720000|2022-02-20 23:28:40|13880.7|13878.7|13880.4|13878.4|13881|13879|13879.4|13877.4|10
1645399730000|2022-02-20 23:28:50|13879.2|13877.2|13873.5|13871.5|13880|13878|13873.5|13871.5|33
1645399740000|2022-02-20 23:29:00|13873.4|13871.4|13875.8|13873.8|13877|13875|13873.2|13871.2|4
1645399750000|2022-02-20 23:29:10|13876.2|13874.2|13876.3|13874.3|13877.5|13875.5|13875.8|13873.8|6
1645399760000|2022-02-20 23:29:20|13876.4|13874.4|13872.7|13870.7|13876.8|13874.8|13872.3|13870.3|10
1645399770000|2022-02-20 23:29:30|13870.2|13868.2|13867.9|13865.9|13870.8|13868.8|13867.7|13865.7|47
1645399780000|2022-02-20 23:29:40|13868.5|13866.5|13867.2|13865.2|13868.5|13866.5|13865.5|13863.5|25
1645399790000|2022-02-20 23:29:50|13867.4|13865.4|13867.3|13865.3|13867.4|13865.4|13865.9|13863.9|20
1645399800000|2022-02-20 23:30:00|13867.2|13865.2|13867.3|13865.3|13868.5|13866.5|13865.7|13863.7|34
1645399810000|2022-02-20 23:30:10|13867.4|13865.4|13864.7|13862.7|13868.4|13866.4|13862.8|13860.8|48
1645399820000|2022-02-20 23:30:20|13864.8|13862.8|13869.3|13867.3|13869.3|13867.3|13864.8|13862.8|11
1645399830000|2022-02-20 23:30:30|13869.4|13867.4|13869|13867|13870.5|13868.5|13868.8|13866.8|15
1645399840000|2022-02-20 23:30:40|13869.2|13867.2|13866.8|13864.8|13869.7|13867.7|13866.8|13864.8|11
1645399850000|2022-02-20 23:30:50|13866.7|13864.7|13865.5|13863.5|13866.7|13864.7|13864.7|13862.7|12
1645399860000|2022-02-20 23:31:00|13865.3|13863.3|13864.2|13862.2|13866.7|13864.7|13863.3|13861.3|27
1645399870000|2022-02-20 23:31:10|13863.9|13861.9|13864.9|13862.9|13865.5|13863.5|13862.2|13860.2|42
1645399880000|2022-02-20 23:31:20|13864.8|13862.8|13861.8|13859.8|13865.9|13863.9|13856.4|13854.4|141
1645399890000|2022-02-20 23:31:30|13861.9|13859.9|13864.4|13862.4|13865.5|13863.5|13860.4|13858.4|55
1645399900000|2022-02-20 23:31:40|13864.5|13862.5|13863|13861|13864.8|13862.8|13861|13859|32
1645399910000|2022-02-20 23:31:50|13862.8|13860.8|13863.3|13861.3|13863.3|13861.3|13861.3|13859.3|11
1645399920000|2022-02-20 23:32:00|13863|13861|13865.8|13863.8|13867.3|13865.3|13862.2|13860.2|30
1645399930000|2022-02-20 23:32:10|13865.7|13863.7|13862.7|13860.7|13866.2|13864.2|13861.2|13859.2|31
1645399940000|2022-02-20 23:32:20|13862.8|13860.8|13860.5|13858.5|13862.9|13860.9|13860.2|13858.2|51
1645399950000|2022-02-20 23:32:30|13860.2|13858.2|13862.3|13860.3|13862.3|13860.3|13859.2|13857.2|17
1645399960000|2022-02-20 23:32:40|13863|13861|13864.9|13862.9|13866.9|13864.9|13863|13861|17
1645399970000|2022-02-20 23:32:50|13865|13863|13865.9|13863.9|13865.9|13863.9|13865|13863|3
1645399980000|2022-02-20 23:33:00|13866.7|13864.7|13869.5|13867.5|13870.5|13868.5|13866.5|13864.5|37
1645399990000|2022-02-20 23:33:10|13869.4|13867.4|13868.9|13866.9|13871.2|13869.2|13868.2|13866.2|45
1645400000000|2022-02-20 23:33:20|13869|13867|13872.2|13870.2|13872.3|13870.3|13868.9|13866.9|13
1645400010000|2022-02-20 23:33:30|13872.3|13870.3|13876.3|13874.3|13878.3|13876.3|13871.8|13869.8|57
1645400020000|2022-02-20 23:33:40|13875.5|13873.5|13879|13877|13880.7|13878.7|13874.4|13872.4|33
1645400030000|2022-02-20 23:33:50|13878.9|13876.9|13880.3|13878.3|13880.8|13878.8|13878.4|13876.4|27
1645400040000|2022-02-20 23:34:00|13880.2|13878.2|13876.3|13874.3|13880.4|13878.4|13874.7|13872.7|54
1645400050000|2022-02-20 23:34:10|13876.9|13874.9|13877|13875|13877.3|13875.3|13876.8|13874.8|3
1645400060000|2022-02-20 23:34:20|13877.9|13875.9|13880.5|13878.5|13881|13879|13877.5|13875.5|39
1645400070000|2022-02-20 23:34:30|13880.8|13878.8|13878.3|13876.3|13881|13879|13878.3|13876.3|7
1645400080000|2022-02-20 23:34:40|13878.2|13876.2|13878.2|13876.2|13878.4|13876.4|13876|13874|15
1645400090000|2022-02-20 23:34:50|13878.7|13876.7|13879.4|13877.4|13879.4|13877.4|13877.7|13875.7|6
1645400100000|2022-02-20 23:35:00|13879.3|13877.3|13877.8|13875.8|13880.4|13878.4|13877.8|13875.8|13
1645400110000|2022-02-20 23:35:10|13878.2|13876.2|13877.5|13875.5|13878.2|13876.2|13876.5|13874.5|8
1645400120000|2022-02-20 23:35:20|13877.7|13875.7|13881.5|13879.5|13881.5|13879.5|13877.3|13875.3|25
1645400130000|2022-02-20 23:35:30|13881.7|13879.7|13881.3|13879.3|13884.8|13882.8|13880.5|13878.5|51
1645400140000|2022-02-20 23:35:40|13881.5|13879.5|13884.8|13882.8|13884.8|13882.8|13881.5|13879.5|23
1645400150000|2022-02-20 23:35:50|13884.7|13882.7|13883.3|13881.3|13884.7|13882.7|13882.4|13880.4|14
1645400160000|2022-02-20 23:36:00|13883.2|13881.2|13881.5|13879.5|13883.7|13881.7|13881.5|13879.5|15
1645400170000|2022-02-20 23:36:10|13881.9|13879.9|13884.3|13882.3|13884.7|13882.7|13880.2|13878.2|52
1645400180000|2022-02-20 23:36:20|13884.4|13882.4|13883|13881|13884.7|13882.7|13882.9|13880.9|7
1645400190000|2022-02-20 23:36:30|13881.8|13879.8|13876.8|13874.8|13882.7|13880.7|13876.8|13874.8|34
1645400200000|2022-02-20 23:36:40|13877.3|13875.3|13878.2|13876.2|13881.2|13879.2|13876.8|13874.8|19
1645400210000|2022-02-20 23:36:50|13878|13876|13877.7|13875.7|13878.2|13876.2|13876.8|13874.8|4
1645400220000|2022-02-20 23:37:00|13877.8|13875.8|13876.9|13874.9|13877.8|13875.8|13876.5|13874.5|8
1645400230000|2022-02-20 23:37:10|13876.5|13874.5|13875.4|13873.4|13876.5|13874.5|13874.7|13872.7|35
1645400240000|2022-02-20 23:37:20|13875.8|13873.8|13875.7|13873.7|13876.7|13874.7|13875.2|13873.2|12
1645400250000|2022-02-20 23:37:30|13875.5|13873.5|13877.8|13875.8|13878.2|13876.2|13875.5|13873.5|11
1645400260000|2022-02-20 23:37:40|13878.9|13876.9|13879.4|13877.4|13879.4|13877.4|13878.8|13876.8|6
1645400270000|2022-02-20 23:37:50|13879.3|13877.3|13882|13880|13882|13880|13878.7|13876.7|13
1645400280000|2022-02-20 23:38:00|13881.9|13879.9|13881.9|13879.9|13882.7|13880.7|13881.3|13879.3|22
1645400290000|2022-02-20 23:38:10|13882|13880|13881.8|13879.8|13882.3|13880.3|13880.9|13878.9|16
1645400300000|2022-02-20 23:38:20|13881.7|13879.7|13881.3|13879.3|13882|13880|13881|13879|4
1645400310000|2022-02-20 23:38:30|13881.9|13879.9|13880.7|13878.7|13881.9|13879.9|13880.4|13878.4|7
1645400320000|2022-02-20 23:38:40|13880.5|13878.5|13882|13880|13882.4|13880.4|13880.3|13878.3|17
1645400330000|2022-02-20 23:38:50|13881|13879|13880.5|13878.5|13881|13879|13880|13878|4
1645400340000|2022-02-20 23:39:00|13880.4|13878.4|13879.8|13877.8|13881.9|13879.9|13879.3|13877.3|22
1645400350000|2022-02-20 23:39:10|13879.7|13877.7|13879.4|13877.4|13880|13878|13879.2|13877.2|6
1645400360000|2022-02-20 23:39:20|13879.5|13877.5|13880.5|13878.5|13881.3|13879.3|13878.9|13876.9|44
1645400370000|2022-02-20 23:39:30|13880.7|13878.7|13882.4|13880.4|13882.4|13880.4|13880.5|13878.5|9
1645400380000|2022-02-20 23:39:40|13882.5|13880.5|13883.4|13881.4|13883.4|13881.4|13881.5|13879.5|14
1645400390000|2022-02-20 23:39:50|13883.5|13881.5|13884.5|13882.5|13886.3|13884.3|13882.9|13880.9|57
1645400400000|2022-02-20 23:40:00|13884.4|13882.4|13881.7|13879.7|13885.8|13883.8|13880.9|13878.9|51
1645400410000|2022-02-20 23:40:10|13881.8|13879.8|13879.7|13877.7|13881.8|13879.8|13879|13877|29
1645400420000|2022-02-20 23:40:20|13879.8|13877.8|13878.3|13876.3|13879.8|13877.8|13877.7|13875.7|26
1645400430000|2022-02-20 23:40:30|13878.4|13876.4|13878.7|13876.7|13879.8|13877.8|13878.2|13876.2|4
1645400440000|2022-02-20 23:40:40|13878.8|13876.8|13878.4|13876.4|13878.8|13876.8|13878.2|13876.2|9
1645400450000|2022-02-20 23:40:50|13876.9|13874.9|13876.9|13874.9|13877.9|13875.9|13876.8|13874.8|36
1645400460000|2022-02-20 23:41:00|13877|13875|13877.5|13875.5|13877.7|13875.7|13876.9|13874.9|3
1645400470000|2022-02-20 23:41:10|13877.4|13875.4|13870.8|13868.8|13877.4|13875.4|13870.8|13868.8|82
1645400480000|2022-02-20 23:41:20|13870.5|13868.5|13871.2|13869.2|13871.8|13869.8|13870.2|13868.2|26
1645400490000|2022-02-20 23:41:30|13871.3|13869.3|13869.5|13867.5|13872.3|13870.3|13867.8|13865.8|34
1645400500000|2022-02-20 23:41:40|13869.4|13867.4|13870.3|13868.3|13870.7|13868.7|13868.9|13866.9|10
1645400510000|2022-02-20 23:41:50|13870.5|13868.5|13868.5|13866.5|13871.3|13869.3|13868.5|13866.5|18
1645400520000|2022-02-20 23:42:00|13868.9|13866.9|13869.9|13867.9|13870.4|13868.4|13868.9|13866.9|7
1645400530000|2022-02-20 23:42:10|13870.2|13868.2|13869.9|13867.9|13871|13869|13869.9|13867.9|14
1645400540000|2022-02-20 23:42:20|13870|13868|13870.9|13868.9|13870.9|13868.9|13869.9|13867.9|1
1645400550000|2022-02-20 23:42:30|13871.3|13869.3|13871.9|13869.9|13873.9|13871.9|13871.3|13869.3|20
1645400560000|2022-02-20 23:42:40|13872.2|13870.2|13871.3|13869.3|13872.3|13870.3|13871|13869|11
1645400570000|2022-02-20 23:42:50|13871.7|13869.7|13870|13868|13871.7|13869.7|13870|13868|6
1645400580000|2022-02-20 23:43:00|13869.9|13867.9|13870.4|13868.4|13871.4|13869.4|13869.9|13867.9|5
1645400590000|2022-02-20 23:43:10|13870.5|13868.5|13870.4|13868.4|13871.3|13869.3|13870.2|13868.2|17
1645400600000|2022-02-20 23:43:20|13870.3|13868.3|13870.4|13868.4|13871.3|13869.3|13870.2|13868.2|6
1645400610000|2022-02-20 23:43:30|13870.7|13868.7|13869.8|13867.8|13870.7|13868.7|13869|13867|10
1645400620000|2022-02-20 23:43:40|13869.7|13867.7|13869.3|13867.3|13869.7|13867.7|13869|13867|4
1645400630000|2022-02-20 23:43:50|13869.4|13867.4|13867.7|13865.7|13870|13868|13866.5|13864.5|40
1645400640000|2022-02-20 23:44:00|13867.5|13865.5|13870.3|13868.3|13871.9|13869.9|13867.5|13865.5|9
1645400650000|2022-02-20 23:44:10|13870.7|13868.7|13870.5|13868.5|13872|13870|13869.4|13867.4|11
1645400660000|2022-02-20 23:44:20|13870.4|13868.4|13872.9|13870.9|13873.8|13871.8|13870.4|13868.4|22
1645400670000|2022-02-20 23:44:30|13872.8|13870.8|13874.7|13872.7|13874.9|13872.9|13871.8|13869.8|13
1645400680000|2022-02-20 23:44:40|13874.5|13872.5|13874|13872|13874.5|13872.5|13873.2|13871.2|2
1645400690000|2022-02-20 23:44:50|13873.9|13871.9|13874.3|13872.3|13874.4|13872.4|13873|13871|7
1645400700000|2022-02-20 23:45:00|13874.4|13872.4|13875.8|13873.8|13875.8|13873.8|13874.4|13872.4|9
1645400710000|2022-02-20 23:45:10|13875.4|13873.4|13874.2|13872.2|13876.3|13874.3|13873.9|13871.9|18
1645400720000|2022-02-20 23:45:20|13873.9|13871.9|13870.8|13868.8|13873.9|13871.9|13870.8|13868.8|17
1645400730000|2022-02-20 23:45:30|13869.9|13867.9|13866|13864|13869.9|13867.9|13865.4|13863.4|33
1645400740000|2022-02-20 23:45:40|13865.9|13863.9|13867.8|13865.8|13868.8|13866.8|13864.4|13862.4|17
1645400750000|2022-02-20 23:45:50|13867.7|13865.7|13868.3|13866.3|13869.2|13867.2|13867.3|13865.3|25
1645400760000|2022-02-20 23:46:00|13868.2|13866.2|13872.4|13870.4|13873.7|13871.7|13868.2|13866.2|27
1645400770000|2022-02-20 23:46:10|13872.5|13870.5|13871.8|13869.8|13873.7|13871.7|13871.8|13869.8|4
1645400780000|2022-02-20 23:46:20|13871.3|13869.3|13872.7|13870.7|13873.2|13871.2|13870.8|13868.8|10
1645400790000|2022-02-20 23:46:30|13872.8|13870.8|13871.7|13869.7|13873.7|13871.7|13871.7|13869.7|3
1645400800000|2022-02-20 23:46:40|13871.5|13869.5|13870.4|13868.4|13871.5|13869.5|13870.4|13868.4|6
1645400810000|2022-02-20 23:46:50|13870|13868|13869.8|13867.8|13872.4|13870.4|13869.8|13867.8|21
1645400820000|2022-02-20 23:47:00|13869.9|13867.9|13871.9|13869.9|13871.9|13869.9|13869.5|13867.5|13
1645400830000|2022-02-20 23:47:10|13872|13870|13869.2|13867.2|13872.4|13870.4|13869.2|13867.2|16
1645400840000|2022-02-20 23:47:20|13869|13867|13868.4|13866.4|13869.2|13867.2|13867.9|13865.9|5
1645400850000|2022-02-20 23:47:30|13868.3|13866.3|13865|13863|13868.4|13866.4|13864.2|13862.2|30
1645400860000|2022-02-20 23:47:40|13865.2|13863.2|13865.5|13863.5|13866.2|13864.2|13863.2|13861.2|40
1645400870000|2022-02-20 23:47:50|13865.8|13863.8|13862.7|13860.7|13866.3|13864.3|13862.7|13860.7|40
1645400880000|2022-02-20 23:48:00|13862.8|13860.8|13861|13859|13862.9|13860.9|13860|13858|61
1645400890000|2022-02-20 23:48:10|13860.9|13858.9|13867.7|13865.7|13867.9|13865.9|13860.9|13858.9|53
1645400900000|2022-02-20 23:48:20|13868|13866|13870.9|13868.9|13871.3|13869.3|13868|13866|21
1645400910000|2022-02-20 23:48:30|13871|13869|13869.9|13867.9|13871.5|13869.5|13869.2|13867.2|6
1645400920000|2022-02-20 23:48:40|13869.8|13867.8|13869|13867|13870.7|13868.7|13868.9|13866.9|4
1645400930000|2022-02-20 23:48:50|13868.9|13866.9|13870.4|13868.4|13870.4|13868.4|13868.7|13866.7|4
1645400940000|2022-02-20 23:49:00|13870.3|13868.3|13866.9|13864.9|13870.3|13868.3|13866.9|13864.9|7
1645400950000|2022-02-20 23:49:10|13866.8|13864.8|13864.4|13862.4|13867.2|13865.2|13863.4|13861.4|22
1645400960000|2022-02-20 23:49:20|13863.3|13861.3|13863.8|13861.8|13864.9|13862.9|13862.4|13860.4|25
1645400970000|2022-02-20 23:49:30|13863.7|13861.7|13865|13863|13865|13863|13862.3|13860.3|5
1645400980000|2022-02-20 23:49:40|13865.9|13863.9|13867.8|13865.8|13867.9|13865.9|13865.9|13863.9|16
1645400990000|2022-02-20 23:49:50|13867.5|13865.5|13865.8|13863.8|13867.8|13865.8|13865.3|13863.3|13
1645401000000|2022-02-20 23:50:00|13865.5|13863.5|13864|13862|13865.7|13863.7|13863.7|13861.7|14
1645401010000|2022-02-20 23:50:10|13863.5|13861.5|13863|13861|13865.8|13863.8|13863|13861|20
1645401020000|2022-02-20 23:50:20|13863.2|13861.2|13868|13866|13868|13866|13863.2|13861.2|10
1645401030000|2022-02-20 23:50:30|13867.2|13865.2|13867.9|13865.9|13867.9|13865.9|13867.2|13865.2|9
1645401040000|2022-02-20 23:50:40|13868.2|13866.2|13866.8|13864.8|13869.8|13867.8|13866.7|13864.7|21
1645401050000|2022-02-20 23:50:50|13866.7|13864.7|13865.7|13863.7|13866.8|13864.8|13864.5|13862.5|2
1645401060000|2022-02-20 23:51:00|13865.8|13863.8|13865|13863|13865.8|13863.8|13864.2|13862.2|11
1645401070000|2022-02-20 23:51:10|13865.2|13863.2|13865.3|13863.3|13865.5|13863.5|13864.2|13862.2|5
1645401080000|2022-02-20 23:51:20|13865.4|13863.4|13865.8|13863.8|13865.8|13863.8|13865|13863|3
1645401090000|2022-02-20 23:51:30|13865.9|13863.9|13866.9|13864.9|13867.8|13865.8|13865.8|13863.8|23
1645401100000|2022-02-20 23:51:40|13867|13865|13867.4|13865.4|13868.7|13866.7|13867|13865|4
1645401110000|2022-02-20 23:51:50|13867.3|13865.3|13868.3|13866.3|13868.5|13866.5|13866.9|13864.9|1
1645401120000|2022-02-20 23:52:00|13868.2|13866.2|13867.4|13865.4|13868.2|13866.2|13866.9|13864.9|3
1645401130000|2022-02-20 23:52:10|13867.5|13865.5|13869|13867|13869.9|13867.9|13867.4|13865.4|11
1645401140000|2022-02-20 23:52:20|13870|13868|13869.7|13867.7|13870.7|13868.7|13869.5|13867.5|21
1645401150000|2022-02-20 23:52:30|13869.5|13867.5|13869.5|13867.5|13869.8|13867.8|13868.4|13866.4|2
1645401160000|2022-02-20 23:52:40|13869.2|13867.2|13873|13871|13873|13871|13869.2|13867.2|33
1645401170000|2022-02-20 23:52:50|13872.9|13870.9|13868.9|13866.9|13872.9|13870.9|13867.8|13865.8|16
1645401180000|2022-02-20 23:53:00|13869|13867|13868.5|13866.5|13869.5|13867.5|13867.5|13865.5|14
1645401190000|2022-02-20 23:53:10|13868.9|13866.9|13868.2|13866.2|13870.2|13868.2|13867.8|13865.8|11
1645401200000|2022-02-20 23:53:20|13868.3|13866.3|13868.4|13866.4|13868.4|13866.4|13866.4|13864.4|25
1645401210000|2022-02-20 23:53:30|13868.3|13866.3|13866.7|13864.7|13868.3|13866.3|13865.2|13863.2|16
1645401220000|2022-02-20 23:53:40|13866.3|13864.3|13866.9|13864.9|13868.4|13866.4|13865.9|13863.9|8
1645401230000|2022-02-20 23:53:50|13867.4|13865.4|13865.4|13863.4|13867.5|13865.5|13865.3|13863.3|12
1645401240000|2022-02-20 23:54:00|13865.3|13863.3|13864.2|13862.2|13865.3|13863.3|13863.5|13861.5|16
1645401250000|2022-02-20 23:54:10|13864.3|13862.3|13866|13864|13866.3|13864.3|13864.3|13862.3|3
1645401260000|2022-02-20 23:54:20|13865.4|13863.4|13865|13863|13866.3|13864.3|13864.9|13862.9|5
1645401270000|2022-02-20 23:54:30|13865.2|13863.2|13866|13864|13866.2|13864.2|13864.7|13862.7|3
1645401280000|2022-02-20 23:54:40|13865.9|13863.9|13866|13864|13866.2|13864.2|13865.4|13863.4|0
1645401290000|2022-02-20 23:54:50|13866.2|13864.2|13865|13863|13866.2|13864.2|13864.8|13862.8|19
1645401300000|2022-02-20 23:55:00|13864.9|13862.9|13864.8|13862.8|13865.9|13863.9|13864.5|13862.5|11
1645401310000|2022-02-20 23:55:10|13864.7|13862.7|13867.2|13865.2|13868|13866|13864.7|13862.7|28
1645401320000|2022-02-20 23:55:20|13867.3|13865.3|13872.2|13870.2|13872.2|13870.2|13867.3|13865.3|27
1645401330000|2022-02-20 23:55:30|13872.3|13870.3|13872.4|13870.4|13873.3|13871.3|13871.7|13869.7|28
1645401340000|2022-02-20 23:55:40|13872.5|13870.5|13872.2|13870.2|13874.2|13872.2|13872|13870|9
1645401350000|2022-02-20 23:55:50|13872.3|13870.3|13872.4|13870.4|13873.5|13871.5|13872.2|13870.2|7
1645401360000|2022-02-20 23:56:00|13872.3|13870.3|13871.5|13869.5|13872.7|13870.7|13871.4|13869.4|5
1645401370000|2022-02-20 23:56:10|13871.7|13869.7|13867.2|13865.2|13871.8|13869.8|13867.2|13865.2|30
1645401380000|2022-02-20 23:56:20|13867|13865|13867.4|13865.4|13867.9|13865.9|13866.4|13864.4|3
1645401390000|2022-02-20 23:56:30|13867.5|13865.5|13867.5|13865.5|13867.9|13865.9|13867.2|13865.2|0
1645401400000|2022-02-20 23:56:40|13867.7|13865.7|13868|13866|13868|13866|13867.5|13865.5|0
1645401410000|2022-02-20 23:56:50|13867.9|13865.9|13867.2|13865.2|13868.4|13866.4|13867.2|13865.2|1
1645401420000|2022-02-20 23:57:00|13867.4|13865.4|13867.2|13865.2|13867.9|13865.9|13867|13865|8
1645401430000|2022-02-20 23:57:10|13867.4|13865.4|13867.9|13865.9|13867.9|13865.9|13867|13865|1
1645401440000|2022-02-20 23:57:20|13867.3|13865.3|13867.2|13865.2|13867.4|13865.4|13866.7|13864.7|9
1645401450000|2022-02-20 23:57:30|13867|13865|13865.2|13863.2|13867|13865|13864.7|13862.7|12
1645401460000|2022-02-20 23:57:40|13865.3|13863.3|13864.9|13862.9|13865.7|13863.7|13864.9|13862.9|1
1645401470000|2022-02-20 23:57:50|13864.8|13862.8|13862|13860|13864.8|13862.8|13862|13860|34
1645401480000|2022-02-20 23:58:00|13861.9|13859.9|13860.4|13858.4|13862.2|13860.2|13860.4|13858.4|52
1645401490000|2022-02-20 23:58:10|13860.7|13858.7|13862.4|13860.4|13862.5|13860.5|13859.7|13857.7|49
1645401500000|2022-02-20 23:58:20|13862.7|13860.7|13864.8|13862.8|13865|13863|13862.7|13860.7|8
1645401510000|2022-02-20 23:58:30|13864.5|13862.5|13861.9|13859.9|13864.7|13862.7|13861.9|13859.9|8
1645401520000|2022-02-20 23:58:40|13861.7|13859.7|13858.5|13856.5|13861.7|13859.7|13858.5|13856.5|27
1645401530000|2022-02-20 23:58:50|13859.2|13857.2|13862.9|13860.9|13863|13861|13859.2|13857.2|18
1645401540000|2022-02-20 23:59:00|13863|13861|13863|13861|13864.2|13862.2|13862.7|13860.7|11
1645401550000|2022-02-20 23:59:10|13862.9|13860.9|13861.8|13859.8|13862.9|13860.9|13859.7|13857.7|34
1645401560000|2022-02-20 23:59:20|13863.2|13861.2|13862.3|13860.3|13864.5|13862.5|13861.9|13859.9|9
1645401570000|2022-02-20 23:59:30|13862.2|13860.2|13862.9|13860.9|13863.4|13861.4|13861.7|13859.7|6
1645401580000|2022-02-20 23:59:40|13862.8|13860.8|13862.9|13860.9|13862.9|13860.9|13862.3|13860.3|2
1645401590000|2022-02-20 23:59:50|13863.5|13861.5|13863.9|13861.9|13863.9|13861.9|13862.8|13860.8|6
1645401600000|2022-02-21 00:00:00|13863.8|13861.8|13865.2|13863.2|13865.2|13863.2|13860|13858|25
1645401610000|2022-02-21 00:00:10|13864.7|13862.7|13860.2|13858.2|13866.4|13864.4|13860.2|13858.2|23
1645401620000|2022-02-21 00:00:20|13859.7|13857.7|13862.9|13860.9|13862.9|13860.9|13859.7|13857.7|37
1645401630000|2022-02-21 00:00:30|13863.2|13861.2|13860.9|13858.9|13864.9|13862.9|13860.7|13858.7|5
1645401640000|2022-02-21 00:00:40|13860.7|13858.7|13863.5|13861.5|13863.7|13861.7|13860.7|13858.7|17
1645401650000|2022-02-21 00:00:50|13863.2|13861.2|13855.7|13853.7|13863.2|13861.2|13855.7|13853.7|60
1645401660000|2022-02-21 00:01:00|13855.5|13853.5|13858.7|13856.7|13858.9|13856.9|13854.8|13852.8|69
1645401670000|2022-02-21 00:01:10|13858.5|13856.5|13856.2|13854.2|13860.3|13858.3|13854.9|13852.9|50
1645401680000|2022-02-21 00:01:20|13856|13854|13857.9|13855.9|13858.3|13856.3|13855.2|13853.2|56
1645401690000|2022-02-21 00:01:30|13857.8|13855.8|13856.5|13854.5|13859.2|13857.2|13855.7|13853.7|20
1645401700000|2022-02-21 00:01:40|13856.7|13854.7|13855.5|13853.5|13857.3|13855.3|13855.4|13853.4|6
1645401710000|2022-02-21 00:01:50|13855.2|13853.2|13853|13851|13855.5|13853.5|13853|13851|44
1645401720000|2022-02-21 00:02:00|13853.2|13851.2|13852.8|13850.8|13853.3|13851.3|13850.3|13848.3|124
1645401730000|2022-02-21 00:02:10|13852.7|13850.7|13855.4|13853.4|13855.7|13853.7|13852|13850|27
1645401740000|2022-02-21 00:02:20|13855.7|13853.7|13854.8|13852.8|13856.7|13854.7|13854.3|13852.3|18
1645401750000|2022-02-21 00:02:30|13854.7|13852.7|13852.4|13850.4|13854.7|13852.7|13852|13850|12
1645401760000|2022-02-21 00:02:40|13852.3|13850.3|13850.9|13848.9|13852.7|13850.7|13850.9|13848.9|25
1645401770000|2022-02-21 00:02:50|13851|13849|13850|13848|13851.5|13849.5|13850|13848|41
1645401780000|2022-02-21 00:03:00|13849.9|13847.9|13846.2|13844.2|13850.2|13848.2|13841.2|13839.2|208
1645401790000|2022-02-21 00:03:10|13846.3|13844.3|13843.2|13841.2|13847.9|13845.9|13843.2|13841.2|40
1645401800000|2022-02-21 00:03:20|13843.4|13841.4|13843.3|13841.3|13847.4|13845.4|13840.8|13838.8|70
1645401810000|2022-02-21 00:03:30|13843.4|13841.4|13838.9|13836.9|13844.9|13842.9|13838.9|13836.9|121
1645401820000|2022-02-21 00:03:40|13839|13837|13839.7|13837.7|13842.3|13840.3|13837.2|13835.2|74
1645401830000|2022-02-21 00:03:50|13839.2|13837.2|13842.2|13840.2|13842.3|13840.3|13836.9|13834.9|59
1645401840000|2022-02-21 00:04:00|13842.7|13840.7|13838.7|13836.7|13842.7|13840.7|13837.7|13835.7|69
1645401850000|2022-02-21 00:04:10|13838.3|13836.3|13830.7|13828.7|13839.7|13837.7|13827.4|13825.4|195
1645401860000|2022-02-21 00:04:20|13830.8|13828.8|13830.7|13828.7|13835|13833|13825.9|13823.9|144
1645401870000|2022-02-21 00:04:30|13830.5|13828.5|13827.8|13825.8|13830.9|13828.9|13826.4|13824.4|78
1645401880000|2022-02-21 00:04:40|13828|13826|13824.5|13822.5|13828|13826|13821.2|13819.2|133
1645401890000|2022-02-21 00:04:50|13824.7|13822.7|13827.2|13825.2|13828.5|13826.5|13823.4|13821.4|80
1645401900000|2022-02-21 00:05:00|13827.3|13825.3|13821.9|13819.9|13827.9|13825.9|13821.2|13819.2|67
1645401910000|2022-02-21 00:05:10|13822|13820|13829.3|13827.3|13829.3|13827.3|13821.8|13819.8|64
1645401920000|2022-02-21 00:05:20|13828.9|13826.9|13836.8|13834.8|13837.3|13835.3|13828.9|13826.9|118
1645401930000|2022-02-21 00:05:30|13837.2|13835.2|13835.8|13833.8|13838|13836|13834.5|13832.5|108
1645401940000|2022-02-21 00:05:40|13835.7|13833.7|13838.2|13836.2|13838.2|13836.2|13833.9|13831.9|45
1645401950000|2022-02-21 00:05:50|13838.3|13836.3|13839.5|13837.5|13843.2|13841.2|13838.3|13836.3|52
1645401960000|2022-02-21 00:06:00|13839.4|13837.4|13837.8|13835.8|13839.4|13837.4|13837|13835|29
1645401970000|2022-02-21 00:06:10|13838|13836|13839.5|13837.5|13840|13838|13837.8|13835.8|7
1645401980000|2022-02-21 00:06:20|13839.8|13837.8|13838.2|13836.2|13840.9|13838.9|13837.7|13835.7|34
1645401990000|2022-02-21 00:06:30|13838|13836|13835|13833|13838.2|13836.2|13831.4|13829.4|87
1645402000000|2022-02-21 00:06:40|13835.3|13833.3|13838.5|13836.5|13839.3|13837.3|13834.2|13832.2|93
1645402010000|2022-02-21 00:06:50|13838.8|13836.8|13844.3|13842.3|13844.7|13842.7|13838.8|13836.8|29
1645402020000|2022-02-21 00:07:00|13844.4|13842.4|13846.7|13844.7|13847|13845|13844.2|13842.2|52
1645402030000|2022-02-21 00:07:10|13846.2|13844.2|13844.3|13842.3|13846.2|13844.2|13844.2|13842.2|4
1645402040000|2022-02-21 00:07:20|13843.3|13841.3|13844.3|13842.3|13844.7|13842.7|13843.3|13841.3|8
1645402050000|2022-02-21 00:07:30|13844.8|13842.8|13844.8|13842.8|13845.9|13843.9|13841.8|13839.8|23
1645402060000|2022-02-21 00:07:40|13844.3|13842.3|13844.3|13842.3|13844.8|13842.8|13844|13842|6
1645402070000|2022-02-21 00:07:50|13843.5|13841.5|13846|13844|13846.2|13844.2|13842.9|13840.9|36
1645402080000|2022-02-21 00:08:00|13846.3|13844.3|13850.8|13848.8|13851.2|13849.2|13845.2|13843.2|130
1645402090000|2022-02-21 00:08:10|13851.2|13849.2|13849.7|13847.7|13851.5|13849.5|13849.7|13847.7|18
1645402100000|2022-02-21 00:08:20|13849.8|13847.8|13847.9|13845.9|13850.7|13848.7|13847.9|13845.9|18
1645402110000|2022-02-21 00:08:30|13848.2|13846.2|13847.2|13845.2|13848.2|13846.2|13846.2|13844.2|21
1645402120000|2022-02-21 00:08:40|13847|13845|13847.5|13845.5|13848.3|13846.3|13847|13845|7
1645402130000|2022-02-21 00:08:50|13847.7|13845.7|13846|13844|13848.4|13846.4|13846|13844|31
1645402140000|2022-02-21 00:09:00|13845.8|13843.8|13843.5|13841.5|13846.7|13844.7|13843.5|13841.5|50
1645402150000|2022-02-21 00:09:10|13843.4|13841.4|13841.4|13839.4|13843.4|13841.4|13838.9|13836.9|59
1645402160000|2022-02-21 00:09:20|13841.5|13839.5|13839.3|13837.3|13841.5|13839.5|13838.5|13836.5|38
1645402170000|2022-02-21 00:09:30|13839|13837|13837.7|13835.7|13839|13837|13837.7|13835.7|13
1645402180000|2022-02-21 00:09:40|13837.5|13835.5|13837.7|13835.7|13838.8|13836.8|13837.2|13835.2|8
1645402190000|2022-02-21 00:09:50|13836.5|13834.5|13838.2|13836.2|13838.2|13836.2|13834.3|13832.3|31
1645402200000|2022-02-21 00:10:00|13838|13836|13838|13836|13838.5|13836.5|13834.7|13832.7|31
1645402210000|2022-02-21 00:10:10|13838.3|13836.3|13839.5|13837.5|13840.2|13838.2|13838.2|13836.2|40
1645402220000|2022-02-21 00:10:20|13839.8|13837.8|13838.7|13836.7|13840|13838|13838.7|13836.7|10
1645402230000|2022-02-21 00:10:30|13838.8|13836.8|13837.8|13835.8|13838.9|13836.9|13837|13835|11
1645402240000|2022-02-21 00:10:40|13837.9|13835.9|13839.9|13837.9|13840.2|13838.2|13837.9|13835.9|29
1645402250000|2022-02-21 00:10:50|13839.8|13837.8|13844.4|13842.4|13844.7|13842.7|13839.8|13837.8|70
1645402260000|2022-02-21 00:11:00|13844.5|13842.5|13844.9|13842.9|13844.9|13842.9|13842.2|13840.2|29
1645402270000|2022-02-21 00:11:10|13845|13843|13846.9|13844.9|13847.9|13845.9|13844.9|13842.9|34
1645402280000|2022-02-21 00:11:20|13846.8|13844.8|13848.7|13846.7|13849|13847|13845.9|13843.9|37
1645402290000|2022-02-21 00:11:30|13848.3|13846.3|13851.3|13849.3|13853.2|13851.2|13848.2|13846.2|101
1645402300000|2022-02-21 00:11:40|13851.4|13849.4|13849.7|13847.7|13852.9|13850.9|13849.3|13847.3|67
1645402310000|2022-02-21 00:11:50|13849.5|13847.5|13850.4|13848.4|13851.4|13849.4|13849.4|13847.4|35
1645402320000|2022-02-21 00:12:00|13850.5|13848.5|13850.8|13848.8|13850.9|13848.9|13849.2|13847.2|27
1645402330000|2022-02-21 00:12:10|13850.9|13848.9|13850.9|13848.9|13851.5|13849.5|13849.9|13847.9|16
1645402340000|2022-02-21 00:12:20|13851.3|13849.3|13857.8|13855.8|13858.4|13856.4|13851.3|13849.3|104
1645402350000|2022-02-21 00:12:30|13857.7|13855.7|13855|13853|13857.7|13855.7|13854.9|13852.9|16
1645402360000|2022-02-21 00:12:40|13855.3|13853.3|13855.3|13853.3|13855.7|13853.7|13854.4|13852.4|7
1645402370000|2022-02-21 00:12:50|13855.4|13853.4|13853.3|13851.3|13855.5|13853.5|13853|13851|29
1645402380000|2022-02-21 00:13:00|13853.4|13851.4|13853.2|13851.2|13853.9|13851.9|13853|13851|4
1645402390000|2022-02-21 00:13:10|13853.4|13851.4|13857.4|13855.4|13857.4|13855.4|13853.4|13851.4|36
1645402400000|2022-02-21 00:13:20|13856.7|13854.7|13857.9|13855.9|13858.3|13856.3|13855.2|13853.2|37
1645402410000|2022-02-21 00:13:30|13857.8|13855.8|13857.2|13855.2|13857.8|13855.8|13856.2|13854.2|19
1645402420000|2022-02-21 00:13:40|13857.3|13855.3|13860.2|13858.2|13860.2|13858.2|13857|13855|35
1645402430000|2022-02-21 00:13:50|13860|13858|13859|13857|13860|13858|13858.3|13856.3|20
1645402440000|2022-02-21 00:14:00|13859.7|13857.7|13861.8|13859.8|13864|13862|13858.9|13856.9|77
1645402450000|2022-02-21 00:14:10|13861.9|13859.9|13864.3|13862.3|13864.4|13862.4|13861.9|13859.9|31
1645402460000|2022-02-21 00:14:20|13864.2|13862.2|13862.3|13860.3|13865.4|13863.4|13860.4|13858.4|44
1645402470000|2022-02-21 00:14:30|13862.4|13860.4|13863.8|13861.8|13864.3|13862.3|13861.2|13859.2|38
1645402480000|2022-02-21 00:14:40|13863.2|13861.2|13862.7|13860.7|13863.4|13861.4|13862.3|13860.3|35
1645402490000|2022-02-21 00:14:50|13862.8|13860.8|13864.3|13862.3|13865.7|13863.7|13862.5|13860.5|19
1645402500000|2022-02-21 00:15:00|13863.9|13861.9|13861.5|13859.5|13864|13862|13861.5|13859.5|29
1645402510000|2022-02-21 00:15:10|13861.4|13859.4|13859.7|13857.7|13861.9|13859.9|13859.2|13857.2|26
1645402520000|2022-02-21 00:15:20|13859.8|13857.8|13857.4|13855.4|13861.2|13859.2|13856.9|13854.9|19
1645402530000|2022-02-21 00:15:30|13857.3|13855.3|13857.4|13855.4|13858.7|13856.7|13855.7|13853.7|43
1645402540000|2022-02-21 00:15:40|13858.4|13856.4|13860.9|13858.9|13861.4|13859.4|13858.4|13856.4|23
1645402550000|2022-02-21 00:15:50|13860.8|13858.8|13861|13859|13861.5|13859.5|13859.2|13857.2|11
1645402560000|2022-02-21 00:16:00|13861.2|13859.2|13862.4|13860.4|13862.8|13860.8|13860.4|13858.4|45
1645402570000|2022-02-21 00:16:10|13862.7|13860.7|13860.2|13858.2|13862.9|13860.9|13859.7|13857.7|19
1645402580000|2022-02-21 00:16:20|13860|13858|13857.9|13855.9|13860.2|13858.2|13855.7|13853.7|53
1645402590000|2022-02-21 00:16:30|13857.8|13855.8|13856.9|13854.9|13858.2|13856.2|13856.8|13854.8|13
1645402600000|2022-02-21 00:16:40|13857.4|13855.4|13860|13858|13860|13858|13857.4|13855.4|11
1645402610000|2022-02-21 00:16:50|13860.4|13858.4|13858.9|13856.9|13861|13859|13857.5|13855.5|19
1645402620000|2022-02-21 00:17:00|13858.3|13856.3|13857.2|13855.2|13859.2|13857.2|13855.5|13853.5|22
1645402630000|2022-02-21 00:17:10|13857.3|13855.3|13858.7|13856.7|13859.3|13857.3|13856.9|13854.9|7
1645402640000|2022-02-21 00:17:20|13858.9|13856.9|13861.7|13859.7|13862|13860|13858.4|13856.4|15
1645402650000|2022-02-21 00:17:30|13861.5|13859.5|13858.3|13856.3|13861.5|13859.5|13857.8|13855.8|14
1645402660000|2022-02-21 00:17:40|13858.5|13856.5|13859.8|13857.8|13859.9|13857.9|13858.3|13856.3|5
1645402670000|2022-02-21 00:17:50|13860|13858|13858.9|13856.9|13860.3|13858.3|13858.9|13856.9|3
1645402680000|2022-02-21 00:18:00|13859|13857|13860.4|13858.4|13860.9|13858.9|13859|13857|13
1645402690000|2022-02-21 00:18:10|13860.3|13858.3|13860.3|13858.3|13860.9|13858.9|13859.3|13857.3|6
1645402700000|2022-02-21 00:18:20|13860|13858|13861.5|13859.5|13861.7|13859.7|13859.9|13857.9|1
1645402710000|2022-02-21 00:18:30|13861.8|13859.8|13863.7|13861.7|13864|13862|13861.7|13859.7|38
1645402720000|2022-02-21 00:18:40|13862.9|13860.9|13862.4|13860.4|13865.4|13863.4|13862.3|13860.3|29
1645402730000|2022-02-21 00:18:50|13862.3|13860.3|13862.2|13860.2|13863|13861|13862.2|13860.2|5
1645402740000|2022-02-21 00:19:00|13862|13860|13859.4|13857.4|13862|13860|13857.9|13855.9|27
1645402750000|2022-02-21 00:19:10|13859.3|13857.3|13860.3|13858.3|13861.9|13859.9|13859.2|13857.2|10
1645402760000|2022-02-21 00:19:20|13860.2|13858.2|13860.4|13858.4|13860.9|13858.9|13859|13857|4
1645402770000|2022-02-21 00:19:30|13860.5|13858.5|13863|13861|13863.2|13861.2|13859.8|13857.8|10
1645402780000|2022-02-21 00:19:40|13862.9|13860.9|13861.4|13859.4|13862.9|13860.9|13860.8|13858.8|7
1645402790000|2022-02-21 00:19:50|13862.7|13860.7|13864.4|13862.4|13864.7|13862.7|13862.7|13860.7|19
1645402800000|2022-02-21 00:20:00|13864.3|13862.3|13861.5|13859.5|13864.3|13862.3|13861.5|13859.5|11
1645402810000|2022-02-21 00:20:10|13861.7|13859.7|13860.5|13858.5|13861.9|13859.9|13860.4|13858.4|9
1645402820000|2022-02-21 00:20:20|13860.4|13858.4|13859.9|13857.9|13861.2|13859.2|13859.8|13857.8|7
1645402830000|2022-02-21 00:20:30|13859.7|13857.7|13858.8|13856.8|13859.8|13857.8|13857.8|13855.8|11
1645402840000|2022-02-21 00:20:40|13858.7|13856.7|13860.8|13858.8|13860.8|13858.8|13858.2|13856.2|13
1645402850000|2022-02-21 00:20:50|13860.7|13858.7|13860.8|13858.8|13861.3|13859.3|13860.5|13858.5|1
1645402860000|2022-02-21 00:21:00|13860.9|13858.9|13860.9|13858.9|13861.4|13859.4|13859.8|13857.8|7
1645402870000|2022-02-21 00:21:10|13860.8|13858.8|13860.8|13858.8|13861.2|13859.2|13860|13858|4
1645402880000|2022-02-21 00:21:20|13860.9|13858.9|13860.8|13858.8|13861|13859|13860.5|13858.5|1
1645402890000|2022-02-21 00:21:30|13860.9|13858.9|13860.4|13858.4|13861|13859|13860.4|13858.4|9
1645402900000|2022-02-21 00:21:40|13859.9|13857.9|13857.8|13855.8|13860.5|13858.5|13857.8|13855.8|10
1645402910000|2022-02-21 00:21:50|13856.7|13854.7|13856|13854|13858|13856|13856|13854|29
1645402920000|2022-02-21 00:22:00|13855.9|13853.9|13856.9|13854.9|13857.3|13855.3|13855.8|13853.8|21
1645402930000|2022-02-21 00:22:10|13857.7|13855.7|13858|13856|13858.5|13856.5|13857.4|13855.4|8
1645402940000|2022-02-21 00:22:20|13857.9|13855.9|13853.3|13851.3|13858|13856|13852.5|13850.5|46
1645402950000|2022-02-21 00:22:30|13852.9|13850.9|13849.9|13847.9|13853.2|13851.2|13849.4|13847.4|35
1645402960000|2022-02-21 00:22:40|13851.4|13849.4|13854.2|13852.2|13854.5|13852.5|13851.2|13849.2|23
1645402970000|2022-02-21 00:22:50|13854.3|13852.3|13852.7|13850.7|13854.5|13852.5|13852.7|13850.7|17
1645402980000|2022-02-21 00:23:00|13852.5|13850.5|13855.5|13853.5|13855.7|13853.7|13852.5|13850.5|9
1645402990000|2022-02-21 00:23:10|13855.4|13853.4|13852.4|13850.4|13855.5|13853.5|13852.2|13850.2|7
1645403000000|2022-02-21 00:23:20|13852.3|13850.3|13850.7|13848.7|13852.8|13850.8|13850.5|13848.5|23
1645403010000|2022-02-21 00:23:30|13850.5|13848.5|13850.4|13848.4|13850.8|13848.8|13849.9|13847.9|9
1645403020000|2022-02-21 00:23:40|13850.9|13848.9|13851.5|13849.5|13852.4|13850.4|13850.9|13848.9|7
1645403030000|2022-02-21 00:23:50|13851.7|13849.7|13852.4|13850.4|13852.8|13850.8|13851.4|13849.4|3
1645403040000|2022-02-21 00:24:00|13852|13850|13852.3|13850.3|13852.9|13850.9|13850.7|13848.7|8
1645403050000|2022-02-21 00:24:10|13852.4|13850.4|13852.3|13850.3|13852.9|13850.9|13851.7|13849.7|2
1645403060000|2022-02-21 00:24:20|13852.2|13850.2|13852.8|13850.8|13853.8|13851.8|13852.2|13850.2|4
1645403070000|2022-02-21 00:24:30|13852.7|13850.7|13852.7|13850.7|13853|13851|13852.2|13850.2|12
1645403080000|2022-02-21 00:24:40|13852.4|13850.4|13852.4|13850.4|13852.7|13850.7|13852.2|13850.2|6
1645403090000|2022-02-21 00:24:50|13852.3|13850.3|13853.7|13851.7|13854|13852|13852.3|13850.3|5
1645403100000|2022-02-21 00:25:00|13853.5|13851.5|13855|13853|13855.9|13853.9|13852.2|13850.2|15
1645403110000|2022-02-21 00:25:10|13855.2|13853.2|13851.5|13849.5|13856.5|13854.5|13851.5|13849.5|17
1645403120000|2022-02-21 00:25:20|13851.8|13849.8|13847.4|13845.4|13852.3|13850.3|13847.4|13845.4|31
1645403130000|2022-02-21 00:25:30|13847.7|13845.7|13847.4|13845.4|13847.7|13845.7|13845.5|13843.5|17
1645403140000|2022-02-21 00:25:40|13848.5|13846.5|13849.9|13847.9|13850.2|13848.2|13848.5|13846.5|23
1645403150000|2022-02-21 00:25:50|13849.8|13847.8|13848.5|13846.5|13850.2|13848.2|13848.3|13846.3|11
1645403160000|2022-02-21 00:26:00|13848.7|13846.7|13851.5|13849.5|13852.3|13850.3|13848|13846|23
1645403170000|2022-02-21 00:26:10|13851.8|13849.8|13852.2|13850.2|13852.2|13850.2|13850.7|13848.7|12
1645403180000|2022-02-21 00:26:20|13852|13850|13852.8|13850.8|13852.9|13850.9|13851.5|13849.5|3
1645403190000|2022-02-21 00:26:30|13853.2|13851.2|13854.5|13852.5|13854.5|13852.5|13852.9|13850.9|20
1645403200000|2022-02-21 00:26:40|13854.3|13852.3|13858.9|13856.9|13858.9|13856.9|13853.9|13851.9|37
1645403210000|2022-02-21 00:26:50|13859|13857|13856.9|13854.9|13859.3|13857.3|13856|13854|9
1645403220000|2022-02-21 00:27:00|13857|13855|13857|13855|13857.2|13855.2|13855.7|13853.7|7
1645403230000|2022-02-21 00:27:10|13856.5|13854.5|13855.7|13853.7|13857|13855|13855.2|13853.2|13
1645403240000|2022-02-21 00:27:20|13855.8|13853.8|13856|13854|13856.3|13854.3|13855.4|13853.4|8
1645403250000|2022-02-21 00:27:30|13856.2|13854.2|13855.9|13853.9|13856.4|13854.4|13855.5|13853.5|1
1645403260000|2022-02-21 00:27:40|13856|13854|13858|13856|13858.3|13856.3|13856|13854|14
1645403270000|2022-02-21 00:27:50|13858.2|13856.2|13858.8|13856.8|13858.8|13856.8|13856.9|13854.9|7
1645403280000|2022-02-21 00:28:00|13858.5|13856.5|13851.8|13849.8|13858.9|13856.9|13851.8|13849.8|105
1645403290000|2022-02-21 00:28:10|13851.9|13849.9|13853.5|13851.5|13854.3|13852.3|13851|13849|65
1645403300000|2022-02-21 00:28:20|13853.7|13851.7|13850.9|13848.9|13853.7|13851.7|13850.3|13848.3|62
1645403310000|2022-02-21 00:28:30|13850.8|13848.8|13848.8|13846.8|13854.8|13852.8|13848.4|13846.4|74
1645403320000|2022-02-21 00:28:40|13848.7|13846.7|13850.7|13848.7|13850.7|13848.7|13848.7|13846.7|8
1645403330000|2022-02-21 00:28:50|13850.8|13848.8|13852|13850|13853|13851|13850.4|13848.4|10
1645403340000|2022-02-21 00:29:00|13850.8|13848.8|13848.8|13846.8|13851.4|13849.4|13848|13846|17
1645403350000|2022-02-21 00:29:10|13848.7|13846.7|13850.7|13848.7|13851.3|13849.3|13848.3|13846.3|10
1645403360000|2022-02-21 00:29:20|13850.8|13848.8|13850.9|13848.9|13851.3|13849.3|13850.8|13848.8|2
1645403370000|2022-02-21 00:29:30|13850.8|13848.8|13854.9|13852.9|13854.9|13852.9|13850.7|13848.7|11
1645403380000|2022-02-21 00:29:40|13855|13853|13855.7|13853.7|13857.2|13855.2|13854.8|13852.8|8
1645403390000|2022-02-21 00:29:50|13856.2|13854.2|13854.9|13852.9|13856.2|13854.2|13854.9|13852.9|16
1645403400000|2022-02-21 00:30:00|13855.4|13853.4|13856.7|13854.7|13856.8|13854.8|13854.3|13852.3|7
1645403410000|2022-02-21 00:30:10|13856.5|13854.5|13856.8|13854.8|13856.8|13854.8|13855.9|13853.9|0
1645403420000|2022-02-21 00:30:20|13857.2|13855.2|13855.5|13853.5|13858.2|13856.2|13855.5|13853.5|13
1645403430000|2022-02-21 00:30:30|13855.7|13853.7|13853|13851|13855.7|13853.7|13852.4|13850.4|16
1645403440000|2022-02-21 00:30:40|13853.2|13851.2|13852|13850|13853.7|13851.7|13852|13850|10
1645403450000|2022-02-21 00:30:50|13852.2|13850.2|13853.4|13851.4|13853.5|13851.5|13852|13850|13
1645403460000|2022-02-21 00:31:00|13853.7|13851.7|13853.8|13851.8|13854|13852|13852.4|13850.4|5
1645403470000|2022-02-21 00:31:10|13854.2|13852.2|13854.2|13852.2|13854.9|13852.9|13853.4|13851.4|6
1645403480000|2022-02-21 00:31:20|13854|13852|13852.9|13850.9|13854|13852|13852|13850|6
1645403490000|2022-02-21 00:31:30|13853.4|13851.4|13852.3|13850.3|13853.5|13851.5|13852.2|13850.2|9
1645403500000|2022-02-21 00:31:40|13852.2|13850.2|13851.7|13849.7|13852.2|13850.2|13850.5|13848.5|16
1645403510000|2022-02-21 00:31:50|13851|13849|13850.9|13848.9|13851.2|13849.2|13850.5|13848.5|1
1645403520000|2022-02-21 00:32:00|13850.5|13848.5|13850.9|13848.9|13851.4|13849.4|13849.8|13847.8|8
1645403530000|2022-02-21 00:32:10|13850.8|13848.8|13850.5|13848.5|13851|13849|13850.3|13848.3|2
1645403540000|2022-02-21 00:32:20|13850.7|13848.7|13852.9|13850.9|13853.5|13851.5|13850.7|13848.7|10
1645403550000|2022-02-21 00:32:30|13852.8|13850.8|13855.8|13853.8|13855.8|13853.8|13852.5|13850.5|26
1645403560000|2022-02-21 00:32:40|13855.9|13853.9|13857.4|13855.4|13857.4|13855.4|13855.7|13853.7|10
1645403570000|2022-02-21 00:32:50|13857.3|13855.3|13856.4|13854.4|13857.3|13855.3|13856.4|13854.4|6
1645403580000|2022-02-21 00:33:00|13856.8|13854.8|13864.3|13862.3|13864.7|13862.7|13856.4|13854.4|64
1645403590000|2022-02-21 00:33:10|13864.4|13862.4|13865.7|13863.7|13865.7|13863.7|13861.9|13859.9|43
1645403600000|2022-02-21 00:33:20|13865.4|13863.4|13867|13865|13868.2|13866.2|13864.7|13862.7|59
1645403610000|2022-02-21 00:33:30|13867.2|13865.2|13865.8|13863.8|13867.2|13865.2|13864|13862|23
1645403620000|2022-02-21 00:33:40|13865.9|13863.9|13866.2|13864.2|13866.3|13864.3|13865.4|13863.4|5
1645403630000|2022-02-21 00:33:50|13866|13864|13863.9|13861.9|13866|13864|13863.7|13861.7|9
1645403640000|2022-02-21 00:34:00|13864|13862|13866.7|13864.7|13866.7|13864.7|13864|13862|19
1645403650000|2022-02-21 00:34:10|13866.9|13864.9|13866.2|13864.2|13867|13865|13865.8|13863.8|17
1645403660000|2022-02-21 00:34:20|13866|13864|13867.3|13865.3|13867.7|13865.7|13865.2|13863.2|21
1645403670000|2022-02-21 00:34:30|13867.4|13865.4|13867.3|13865.3|13868.2|13866.2|13867.2|13865.2|18
1645403680000|2022-02-21 00:34:40|13867.4|13865.4|13867.9|13865.9|13867.9|13865.9|13866|13864|27
1645403690000|2022-02-21 00:34:50|13867.8|13865.8|13868.3|13866.3|13869.2|13867.2|13867.5|13865.5|15
1645403700000|2022-02-21 00:35:00|13868.2|13866.2|13863.3|13861.3|13868.2|13866.2|13862.4|13860.4|34
1645403710000|2022-02-21 00:35:10|13863.4|13861.4|13862.9|13860.9|13863.8|13861.8|13862.4|13860.4|15
1645403720000|2022-02-21 00:35:20|13863|13861|13862.9|13860.9|13865.5|13863.5|13862.5|13860.5|20
1645403730000|2022-02-21 00:35:30|13862.3|13860.3|13863|13861|13864|13862|13862.2|13860.2|14
1645403740000|2022-02-21 00:35:40|13862.9|13860.9|13863.9|13861.9|13864.3|13862.3|13862.5|13860.5|4
1645403750000|2022-02-21 00:35:50|13863.7|13861.7|13863.4|13861.4|13863.7|13861.7|13863.2|13861.2|2
1645403760000|2022-02-21 00:36:00|13864.2|13862.2|13860.3|13858.3|13864.3|13862.3|13859.7|13857.7|23
1645403770000|2022-02-21 00:36:10|13860.2|13858.2|13862.9|13860.9|13862.9|13860.9|13859.7|13857.7|10
1645403780000|2022-02-21 00:36:20|13862.8|13860.8|13865|13863|13865.7|13863.7|13862.8|13860.8|11
1645403790000|2022-02-21 00:36:30|13865.5|13863.5|13864.3|13862.3|13865.5|13863.5|13863.5|13861.5|6
1645403800000|2022-02-21 00:36:40|13864.4|13862.4|13862.4|13860.4|13864.5|13862.5|13861.4|13859.4|10
1645403810000|2022-02-21 00:36:50|13862|13860|13859.3|13857.3|13862.2|13860.2|13859|13857|30
1645403820000|2022-02-21 00:37:00|13859.2|13857.2|13858.7|13856.7|13859.8|13857.8|13858.5|13856.5|10
1645403830000|2022-02-21 00:37:10|13858.5|13856.5|13859.3|13857.3|13859.3|13857.3|13858|13856|4
1645403840000|2022-02-21 00:37:20|13859.2|13857.2|13856.8|13854.8|13859.2|13857.2|13856.3|13854.3|48
1645403850000|2022-02-21 00:37:30|13856|13854|13856.4|13854.4|13856.7|13854.7|13855.9|13853.9|11
1645403860000|2022-02-21 00:37:40|13856.5|13854.5|13854.7|13852.7|13857|13855|13854|13852|35
1645403870000|2022-02-21 00:37:50|13854.5|13852.5|13856.4|13854.4|13856.7|13854.7|13854|13852|11
1645403880000|2022-02-21 00:38:00|13856.3|13854.3|13857|13855|13857.4|13855.4|13856.2|13854.2|45
1645403890000|2022-02-21 00:38:10|13856.9|13854.9|13854.7|13852.7|13857.4|13855.4|13854.2|13852.2|71
1645403900000|2022-02-21 00:38:20|13855.4|13853.4|13853.2|13851.2|13855.5|13853.5|13852.8|13850.8|56
1645403910000|2022-02-21 00:38:30|13853.3|13851.3|13850.8|13848.8|13853.7|13851.7|13850.3|13848.3|44
1645403920000|2022-02-21 00:38:40|13851.3|13849.3|13850|13848|13851.4|13849.4|13848.2|13846.2|73
1645403930000|2022-02-21 00:38:50|13850.2|13848.2|13851.3|13849.3|13851.5|13849.5|13850.2|13848.2|1
1645403940000|2022-02-21 00:39:00|13851.2|13849.2|13852.8|13850.8|13853.4|13851.4|13850.3|13848.3|20
1645403950000|2022-02-21 00:39:10|13852.9|13850.9|13853.9|13851.9|13854|13852|13852.8|13850.8|4
1645403960000|2022-02-21 00:39:20|13854|13852|13855.2|13853.2|13855.7|13853.7|13854|13852|12
1645403970000|2022-02-21 00:39:30|13855|13853|13854|13852|13855.7|13853.7|13853.9|13851.9|8
1645403980000|2022-02-21 00:39:40|13855.2|13853.2|13854.5|13852.5|13855.7|13853.7|13854|13852|11
1645403990000|2022-02-21 00:39:50|13854.7|13852.7|13855.4|13853.4|13855.4|13853.4|13853.9|13851.9|21
1645404000000|2022-02-21 00:40:00|13855.5|13853.5|13858.3|13856.3|13858.4|13856.4|13855|13853|57
1645404010000|2022-02-21 00:40:10|13858.4|13856.4|13855.2|13853.2|13858.4|13856.4|13855.2|13853.2|9
1645404020000|2022-02-21 00:40:20|13855|13853|13852.4|13850.4|13855|13853|13851.3|13849.3|6
1645404030000|2022-02-21 00:40:30|13852.5|13850.5|13850.8|13848.8|13852.7|13850.7|13849.9|13847.9|10
1645404040000|2022-02-21 00:40:40|13851.2|13849.2|13850.8|13848.8|13851.4|13849.4|13850|13848|9
1645404050000|2022-02-21 00:40:50|13850.7|13848.7|13851.7|13849.7|13851.7|13849.7|13850.5|13848.5|6
1645404060000|2022-02-21 00:41:00|13851.9|13849.9|13854.7|13852.7|13854.9|13852.9|13851.2|13849.2|14
1645404070000|2022-02-21 00:41:10|13854.5|13852.5|13853.8|13851.8|13854.8|13852.8|13853.8|13851.8|7
1645404080000|2022-02-21 00:41:20|13853.3|13851.3|13853.5|13851.5|13853.7|13851.7|13852|13850|8
1645404090000|2022-02-21 00:41:30|13854.3|13852.3|13854.8|13852.8|13855.7|13853.7|13853.3|13851.3|5
1645404100000|2022-02-21 00:41:40|13854.7|13852.7|13854.2|13852.2|13855|13853|13854|13852|2
1645404110000|2022-02-21 00:41:50|13854.7|13852.7|13853.9|13851.9|13854.7|13852.7|13853.9|13851.9|2
1645404120000|2022-02-21 00:42:00|13854|13852|13854.4|13852.4|13855|13853|13853.9|13851.9|4
1645404130000|2022-02-21 00:42:10|13854.3|13852.3|13858|13856|13858.5|13856.5|13854|13852|20
1645404140000|2022-02-21 00:42:20|13857.3|13855.3|13858.2|13856.2|13858.8|13856.8|13857.3|13855.3|4
1645404150000|2022-02-21 00:42:30|13858.3|13856.3|13862.7|13860.7|13863.5|13861.5|13857.9|13855.9|89
1645404160000|2022-02-21 00:42:40|13862.8|13860.8|13863.8|13861.8|13864|13862|13862.5|13860.5|31
1645404170000|2022-02-21 00:42:50|13863.7|13861.7|13863.2|13861.2|13863.7|13861.7|13862.2|13860.2|6
1645404180000|2022-02-21 00:43:00|13863.4|13861.4|13864.5|13862.5|13865.2|13863.2|13863|13861|54
1645404190000|2022-02-21 00:43:10|13864.7|13862.7|13864.5|13862.5|13865.2|13863.2|13864.4|13862.4|0
1645404200000|2022-02-21 00:43:20|13864.4|13862.4|13865.3|13863.3|13866|13864|13864.4|13862.4|23
1645404210000|2022-02-21 00:43:30|13865|13863|13864.9|13862.9|13865.3|13863.3|13864.3|13862.3|5
1645404220000|2022-02-21 00:43:40|13864.8|13862.8|13862.3|13860.3|13864.8|13862.8|13861.8|13859.8|9
1645404230000|2022-02-21 00:43:50|13862.4|13860.4|13861.7|13859.7|13862.7|13860.7|13861.7|13859.7|1
1645404240000|2022-02-21 00:44:00|13861.5|13859.5|13864.9|13862.9|13865.3|13863.3|13860.7|13858.7|23
1645404250000|2022-02-21 00:44:10|13864.8|13862.8|13863.9|13861.9|13864.8|13862.8|13863.3|13861.3|6
1645404260000|2022-02-21 00:44:20|13863.8|13861.8|13863.4|13861.4|13864.5|13862.5|13863.2|13861.2|6
1645404270000|2022-02-21 00:44:30|13863.7|13861.7|13863|13861|13863.7|13861.7|13862.8|13860.8|4
1645404280000|2022-02-21 00:44:40|13862.8|13860.8|13864|13862|13864.3|13862.3|13862.8|13860.8|6
1645404290000|2022-02-21 00:44:50|13864.2|13862.2|13864.9|13862.9|13865|13863|13863.8|13861.8|9
1645404300000|2022-02-21 00:45:00|13865|13863|13864.7|13862.7|13865.4|13863.4|13863.9|13861.9|8
1645404310000|2022-02-21 00:45:10|13864.8|13862.8|13864.5|13862.5|13865.9|13863.9|13863.9|13861.9|9
1645404320000|2022-02-21 00:45:20|13864.7|13862.7|13865.2|13863.2|13865.9|13863.9|13864.7|13862.7|5
1645404330000|2022-02-21 00:45:30|13865|13863|13865.9|13863.9|13865.9|13863.9|13865|13863|4
1645404340000|2022-02-21 00:45:40|13866.2|13864.2|13870.9|13868.9|13870.9|13868.9|13866.2|13864.2|102
1645404350000|2022-02-21 00:45:50|13870.7|13868.7|13869.5|13867.5|13870.7|13868.7|13868.8|13866.8|15
1645404360000|2022-02-21 00:46:00|13869.2|13867.2|13868.8|13866.8|13869.2|13867.2|13868|13866|8
1645404370000|2022-02-21 00:46:10|13868.7|13866.7|13866|13864|13868.8|13866.8|13865.4|13863.4|18
1645404380000|2022-02-21 00:46:20|13866.2|13864.2|13866.2|13864.2|13867.5|13865.5|13866|13864|8
1645404390000|2022-02-21 00:46:30|13866.3|13864.3|13864.8|13862.8|13866.7|13864.7|13864.8|13862.8|8
1645404400000|2022-02-21 00:46:40|13864.7|13862.7|13865|13863|13865|13863|13864.3|13862.3|5
1645404410000|2022-02-21 00:46:50|13865.3|13863.3|13865.4|13863.4|13865.4|13863.4|13864.9|13862.9|1
1645404420000|2022-02-21 00:47:00|13866|13864|13865.3|13863.3|13866.4|13864.4|13865|13863|5
1645404430000|2022-02-21 00:47:10|13864.5|13862.5|13863.7|13861.7|13864.8|13862.8|13863.7|13861.7|9
1645404440000|2022-02-21 00:47:20|13863.5|13861.5|13863.5|13861.5|13863.9|13861.9|13862.9|13860.9|17
1645404450000|2022-02-21 00:47:30|13863.4|13861.4|13862.4|13860.4|13863.5|13861.5|13862.3|13860.3|8
1645404460000|2022-02-21 00:47:40|13862|13860|13862.3|13860.3|13862.7|13860.7|13861.8|13859.8|8
1645404470000|2022-02-21 00:47:50|13862.4|13860.4|13862.9|13860.9|13862.9|13860.9|13861.9|13859.9|6
1645404480000|2022-02-21 00:48:00|13862.8|13860.8|13861.2|13859.2|13862.8|13860.8|13860.2|13858.2|17
1645404490000|2022-02-21 00:48:10|13861|13859|13859.5|13857.5|13861|13859|13859.5|13857.5|8
1645404500000|2022-02-21 00:48:20|13859.4|13857.4|13859.5|13857.5|13859.9|13857.9|13858.7|13856.7|3
1645404510000|2022-02-21 00:48:30|13859.9|13857.9|13858|13856|13860|13858|13858|13856|7
1645404520000|2022-02-21 00:48:40|13858.2|13856.2|13859|13857|13859.4|13857.4|13858.2|13856.2|7
1645404530000|2022-02-21 00:48:50|13859.2|13857.2|13860.3|13858.3|13861.3|13859.3|13859.2|13857.2|11
1645404540000|2022-02-21 00:49:00|13860.2|13858.2|13859.3|13857.3|13860.4|13858.4|13859.3|13857.3|3
1645404550000|2022-02-21 00:49:10|13859.2|13857.2|13857.8|13855.8|13859.2|13857.2|13856|13854|5
1645404560000|2022-02-21 00:49:20|13857.7|13855.7|13859|13857|13859.2|13857.2|13857|13855|3
1645404570000|2022-02-21 00:49:30|13859.2|13857.2|13860|13858|13860|13858|13858.9|13856.9|3
1645404580000|2022-02-21 00:49:40|13859.9|13857.9|13861.2|13859.2|13861.2|13859.2|13859.5|13857.5|0
1645404590000|2022-02-21 00:49:50|13861|13859|13863|13861|13863|13861|13861|13859|13
1645404600000|2022-02-21 00:50:00|13862.9|13860.9|13885|13883|13885|13883|13862.3|13860.3|489
1645404610000|2022-02-21 00:50:10|13885.2|13883.2|13884.2|13882.2|13889.7|13887.7|13884.2|13882.2|178
1645404620000|2022-02-21 00:50:20|13884.3|13882.3|13880.8|13878.8|13884.4|13882.4|13879.8|13877.8|46
1645404630000|2022-02-21 00:50:30|13881|13879|13898.2|13896.2|13898.9|13896.9|13879.7|13877.7|204
1645404640000|2022-02-21 00:50:40|13898.5|13896.5|13896|13894|13898.7|13896.7|13894.5|13892.5|107
1645404650000|2022-02-21 00:50:50|13895.9|13893.9|13894|13892|13896.2|13894.2|13893.9|13891.9|35
1645404660000|2022-02-21 00:51:00|13894.3|13892.3|13897.5|13895.5|13897.7|13895.7|13890.9|13888.9|62
1645404670000|2022-02-21 00:51:10|13898.8|13896.8|13896.9|13894.9|13899.5|13897.5|13895|13893|76
1645404680000|2022-02-21 00:51:20|13896|13894|13900.7|13898.7|13901|13899|13894.3|13892.3|43
1645404690000|2022-02-21 00:51:30|13900.5|13898.5|13901.2|13899.2|13905.4|13903.4|13900.5|13898.5|108
1645404700000|2022-02-21 00:51:40|13900.9|13898.9|13897.8|13895.8|13901.4|13899.4|13896.7|13894.7|55
1645404710000|2022-02-21 00:51:50|13897.9|13895.9|13897.5|13895.5|13899.2|13897.2|13894.8|13892.8|34
1645404720000|2022-02-21 00:52:00|13899.9|13897.9|13895.7|13893.7|13900|13898|13893.2|13891.2|78
1645404730000|2022-02-21 00:52:10|13895.3|13893.3|13899.9|13897.9|13900.5|13898.5|13893.8|13891.8|39
1645404740000|2022-02-21 00:52:20|13900.5|13898.5|13897.2|13895.2|13900.9|13898.9|13897|13895|43
1645404750000|2022-02-21 00:52:30|13897|13895|13897.5|13895.5|13899.2|13897.2|13895.8|13893.8|34
1645404760000|2022-02-21 00:52:40|13897.9|13895.9|13900.9|13898.9|13900.9|13898.9|13897.5|13895.5|34
1645404770000|2022-02-21 00:52:50|13901.3|13899.3|13903.3|13901.3|13903.5|13901.5|13900.4|13898.4|30
1645404780000|2022-02-21 00:53:00|13903.4|13901.4|13913.3|13911.3|13913.7|13911.7|13901.8|13899.8|143
1645404790000|2022-02-21 00:53:10|13913.5|13911.5|13912.3|13910.3|13913.5|13911.5|13908.4|13906.4|81
1645404800000|2022-02-21 00:53:20|13912.9|13910.9|13923.8|13921.8|13923.8|13921.8|13912.3|13910.3|227
1645404810000|2022-02-21 00:53:30|13924.8|13922.8|13938.9|13936.9|13938.9|13936.9|13920.2|13918.2|193
1645404820000|2022-02-21 00:53:40|13940.5|13938.5|13928.2|13926.2|13940.5|13938.5|13928.2|13926.2|159
1645404830000|2022-02-21 00:53:50|13928|13926|13952.3|13950.3|13953|13951|13928|13926|282
1645404840000|2022-02-21 00:54:00|13953|13951|13956.3|13954.3|13964|13962|13953|13951|287
1645404850000|2022-02-21 00:54:10|13957.2|13955.2|13957.4|13955.4|13963.7|13961.7|13956.5|13954.5|270
1645404860000|2022-02-21 00:54:20|13957.5|13955.5|13943.8|13941.8|13957.5|13955.5|13940|13938|174
1645404870000|2022-02-21 00:54:30|13945.9|13943.9|13951.7|13949.7|13952.3|13950.3|13943.5|13941.5|146
1645404880000|2022-02-21 00:54:40|13951.5|13949.5|13953.7|13951.7|13953.7|13951.7|13942.2|13940.2|147
1645404890000|2022-02-21 00:54:50|13953.8|13951.8|13960.8|13958.8|13960.8|13958.8|13951.5|13949.5|146
1645404900000|2022-02-21 00:55:00|13960.7|13958.7|13957.4|13955.4|13963.8|13961.8|13955|13953|176
1645404910000|2022-02-21 00:55:10|13957.8|13955.8|13961.4|13959.4|13967.5|13965.5|13957.7|13955.7|125
1645404920000|2022-02-21 00:55:20|13961.7|13959.7|13973.2|13971.2|13973.9|13971.9|13961.7|13959.7|227
1645404930000|2022-02-21 00:55:30|13973.7|13971.7|13983.9|13981.9|13984.4|13982.4|13972.7|13970.7|164
1645404940000|2022-02-21 00:55:40|13984.3|13982.3|13995.9|13993.9|13996.3|13994.3|13979.8|13977.8|193
1645404950000|2022-02-21 00:55:50|13996.2|13994.2|13982.7|13980.7|13996.2|13994.2|13982|13980|136
1645404960000|2022-02-21 00:56:00|13982.3|13980.3|13982.5|13980.5|13986.2|13984.2|13981.4|13979.4|111
1645404970000|2022-02-21 00:56:10|13983|13981|13965.8|13963.8|13983.2|13981.2|13964.7|13962.7|183
1645404980000|2022-02-21 00:56:20|13965.5|13963.5|13968|13966|13968.3|13966.3|13954.3|13952.3|171
1645404990000|2022-02-21 00:56:30|13967.5|13965.5|13955.4|13953.4|13967.5|13965.5|13955.4|13953.4|61
1645405000000|2022-02-21 00:56:40|13955|13953|13965.5|13963.5|13965.5|13963.5|13952.5|13950.5|132
1645405010000|2022-02-21 00:56:50|13967.8|13965.8|13963|13961|13968.7|13966.7|13959.3|13957.3|104
1645405020000|2022-02-21 00:57:00|13963.2|13961.2|13952.9|13950.9|13963.8|13961.8|13944.8|13942.8|133
1645405030000|2022-02-21 00:57:10|13953.2|13951.2|13964.4|13962.4|13964.5|13962.5|13953.2|13951.2|75
1645405040000|2022-02-21 00:57:20|13965.3|13963.3|13964.7|13962.7|13973.2|13971.2|13961.2|13959.2|131
1645405050000|2022-02-21 00:57:30|13964|13962|13959.5|13957.5|13964.9|13962.9|13959.2|13957.2|38
1645405060000|2022-02-21 00:57:40|13959.4|13957.4|13959.8|13957.8|13961.5|13959.5|13959|13957|27
1645405070000|2022-02-21 00:57:50|13959.9|13957.9|13958.2|13956.2|13960.9|13958.9|13956.8|13954.8|24
1645405080000|2022-02-21 00:58:00|13958.3|13956.3|13956.4|13954.4|13962.9|13960.9|13953.7|13951.7|83
1645405090000|2022-02-21 00:58:10|13956.7|13954.7|13953.8|13951.8|13957.5|13955.5|13943.7|13941.7|242
1645405100000|2022-02-21 00:58:20|13953|13951|13955.3|13953.3|13955.9|13953.9|13947.2|13945.2|84
1645405110000|2022-02-21 00:58:30|13955|13953|13954.8|13952.8|13955.3|13953.3|13949.2|13947.2|53
1645405120000|2022-02-21 00:58:40|13954.9|13952.9|13951.2|13949.2|13955.7|13953.7|13950.2|13948.2|19
1645405130000|2022-02-21 00:58:50|13950.7|13948.7|13956.2|13954.2|13962|13960|13950.7|13948.7|65
1645405140000|2022-02-21 00:59:00|13955.8|13953.8|13960.7|13958.7|13962.8|13960.8|13954.9|13952.9|79
1645405150000|2022-02-21 00:59:10|13960.5|13958.5|13972.9|13970.9|13976.7|13974.7|13960.5|13958.5|103
1645405160000|2022-02-21 00:59:20|13972.8|13970.8|13973.3|13971.3|13973.7|13971.7|13971.2|13969.2|58
1645405170000|2022-02-21 00:59:30|13973.4|13971.4|13971.7|13969.7|13973.5|13971.5|13963.2|13961.2|118
1645405180000|2022-02-21 00:59:40|13970.9|13968.9|13982.5|13980.5|13985.3|13983.3|13970.8|13968.8|126
1645405190000|2022-02-21 00:59:50|13981.8|13979.8|13977.3|13975.3|13982.5|13980.5|13974.3|13972.3|67
1645405200000|2022-02-21 01:00:00|13976.7|13974.7|13981.4|13979.4|13984.4|13982.4|13976.5|13974.5|111
1645405210000|2022-02-21 01:00:10|13981.3|13979.3|13981.5|13979.5|13984.8|13982.8|13976.5|13974.5|118
1645405220000|2022-02-21 01:00:20|13980.2|13978.2|13971.4|13969.4|13982|13980|13971.4|13969.4|68
1645405230000|2022-02-21 01:00:30|13971.3|13969.3|13972.8|13970.8|13974.2|13972.2|13967.4|13965.4|46
1645405240000|2022-02-21 01:00:40|13972.3|13970.3|13979.7|13977.7|13980.2|13978.2|13971.3|13969.3|51
1645405250000|2022-02-21 01:00:50|13979.9|13977.9|13983.5|13981.5|13983.9|13981.9|13977.8|13975.8|106
1645405260000|2022-02-21 01:01:00|13983.7|13981.7|13981.8|13979.8|13985|13983|13981.8|13979.8|50
1645405270000|2022-02-21 01:01:10|13981.7|13979.7|13978.7|13976.7|13984.7|13982.7|13977|13975|51
1645405280000|2022-02-21 01:01:20|13978.5|13976.5|13968.8|13966.8|13978.5|13976.5|13964.9|13962.9|170
1645405290000|2022-02-21 01:01:30|13969.4|13967.4|13971.4|13969.4|13972.8|13970.8|13965.7|13963.7|51
1645405300000|2022-02-21 01:01:40|13971.5|13969.5|13970.7|13968.7|13976.5|13974.5|13970.2|13968.2|67
1645405310000|2022-02-21 01:01:50|13970.8|13968.8|13957.7|13955.7|13971.2|13969.2|13957.7|13955.7|59
1645405320000|2022-02-21 01:02:00|13954.5|13952.5|13959.2|13957.2|13964|13962|13954.5|13952.5|108
1645405330000|2022-02-21 01:02:10|13959|13957|13953.2|13951.2|13959.3|13957.3|13953|13951|58
1645405340000|2022-02-21 01:02:20|13951.8|13949.8|13940.9|13938.9|13955.2|13953.2|13940|13938|151
1645405350000|2022-02-21 01:02:30|13940.8|13938.8|13937.3|13935.3|13945.4|13943.4|13935.7|13933.7|123
1645405360000|2022-02-21 01:02:40|13937.4|13935.4|13942.8|13940.8|13942.8|13940.8|13936.2|13934.2|98
1645405370000|2022-02-21 01:02:50|13943.2|13941.2|13941|13939|13943.7|13941.7|13937.7|13935.7|99
1645405380000|2022-02-21 01:03:00|13941.8|13939.8|13948.7|13946.7|13948.9|13946.9|13941.8|13939.8|81
1645405390000|2022-02-21 01:03:10|13949.2|13947.2|13946.2|13944.2|13950.4|13948.4|13945|13943|35
1645405400000|2022-02-21 01:03:20|13947.4|13945.4|13956.4|13954.4|13960.2|13958.2|13947.4|13945.4|134
1645405410000|2022-02-21 01:03:30|13956.3|13954.3|13953.4|13951.4|13956.3|13954.3|13950.5|13948.5|79
1645405420000|2022-02-21 01:03:40|13953.7|13951.7|13950.4|13948.4|13955.3|13953.3|13948.8|13946.8|44
1645405430000|2022-02-21 01:03:50|13949.8|13947.8|13949.5|13947.5|13953.5|13951.5|13948.8|13946.8|37
1645405440000|2022-02-21 01:04:00|13949.7|13947.7|13955.2|13953.2|13955.2|13953.2|13949.7|13947.7|42
1645405450000|2022-02-21 01:04:10|13954.7|13952.7|13954.4|13952.4|13955.2|13953.2|13953.3|13951.3|43
1645405460000|2022-02-21 01:04:20|13954.5|13952.5|13948.7|13946.7|13954.5|13952.5|13948.3|13946.3|38
1645405470000|2022-02-21 01:04:30|13949.2|13947.2|13953.3|13951.3|13953.3|13951.3|13947.8|13945.8|25
1645405480000|2022-02-21 01:04:40|13952.8|13950.8|13945.7|13943.7|13952.8|13950.8|13944.5|13942.5|30
1645405490000|2022-02-21 01:04:50|13945.8|13943.8|13943.5|13941.5|13945.9|13943.9|13942|13940|49
1645405500000|2022-02-21 01:05:00|13943.8|13941.8|13951.4|13949.4|13951.4|13949.4|13943.8|13941.8|22
1645405510000|2022-02-21 01:05:10|13951.3|13949.3|13953.4|13951.4|13953.4|13951.4|13947.8|13945.8|57
1645405520000|2022-02-21 01:05:20|13953.5|13951.5|13962.3|13960.3|13963.2|13961.2|13952.9|13950.9|108
1645405530000|2022-02-21 01:05:30|13963|13961|13970.7|13968.7|13976.7|13974.7|13960.7|13958.7|145
1645405540000|2022-02-21 01:05:40|13970.8|13968.8|13979.4|13977.4|13980.7|13978.7|13968.4|13966.4|107
1645405550000|2022-02-21 01:05:50|13979.3|13977.3|13976.5|13974.5|13979.3|13977.3|13973|13971|52
1645405560000|2022-02-21 01:06:00|13975.7|13973.7|13976.3|13974.3|13981.5|13979.5|13974.9|13972.9|60
1645405570000|2022-02-21 01:06:10|13976|13974|13975.7|13973.7|13976.2|13974.2|13970|13968|48
1645405580000|2022-02-21 01:06:20|13975.5|13973.5|13974.5|13972.5|13977.8|13975.8|13973.5|13971.5|24
1645405590000|2022-02-21 01:06:30|13973.8|13971.8|13970.7|13968.7|13974.8|13972.8|13968.9|13966.9|42
1645405600000|2022-02-21 01:06:40|13970.8|13968.8|13969.4|13967.4|13970.8|13968.8|13964.2|13962.2|59
1645405610000|2022-02-21 01:06:50|13969|13967|13967.5|13965.5|13969.5|13967.5|13967.5|13965.5|14
1645405620000|2022-02-21 01:07:00|13967.8|13965.8|13972.3|13970.3|13972.3|13970.3|13967.7|13965.7|44
1645405630000|2022-02-21 01:07:10|13971.9|13969.9|13977.3|13975.3|13979.4|13977.4|13971.9|13969.9|48
1645405640000|2022-02-21 01:07:20|13977.4|13975.4|13980.7|13978.7|13983.2|13981.2|13977.4|13975.4|53
1645405650000|2022-02-21 01:07:30|13980.5|13978.5|13983.5|13981.5|13984.3|13982.3|13980.5|13978.5|97
1645405660000|2022-02-21 01:07:40|13983.7|13981.7|13984.9|13982.9|13984.9|13982.9|13982.3|13980.3|25
1645405670000|2022-02-21 01:07:50|13985|13983|13985.8|13983.8|13988.8|13986.8|13983.4|13981.4|70
1645405680000|2022-02-21 01:08:00|13985.7|13983.7|13984.5|13982.5|13986.9|13984.9|13982.4|13980.4|32
1645405690000|2022-02-21 01:08:10|13984.2|13982.2|13985.7|13983.7|13988.2|13986.2|13982.7|13980.7|24
1645405700000|2022-02-21 01:08:20|13986.3|13984.3|13985.8|13983.8|13988.3|13986.3|13985.8|13983.8|39
1645405710000|2022-02-21 01:08:30|13985.9|13983.9|13985.9|13983.9|13988.9|13986.9|13985.3|13983.3|20
1645405720000|2022-02-21 01:08:40|13985.2|13983.2|13982.5|13980.5|13985.4|13983.4|13982|13980|46
1645405730000|2022-02-21 01:08:50|13982.7|13980.7|13983.7|13981.7|13986|13984|13982.7|13980.7|18
1645405740000|2022-02-21 01:09:00|13982.5|13980.5|13988.8|13986.8|13989.7|13987.7|13982.3|13980.3|90
1645405750000|2022-02-21 01:09:10|13988.2|13986.2|13990.2|13988.2|13994.4|13992.4|13988|13986|149
1645405760000|2022-02-21 01:09:20|13990.4|13988.4|13991.9|13989.9|13993.2|13991.2|13990.4|13988.4|30
1645405770000|2022-02-21 01:09:30|13992|13990|13992.7|13990.7|13993.7|13991.7|13990.7|13988.7|26
1645405780000|2022-02-21 01:09:40|13992.4|13990.4|13993.9|13991.9|13994|13992|13992.2|13990.2|29
1645405790000|2022-02-21 01:09:50|13993.8|13991.8|14001.8|13999.8|14002.5|14000.5|13992.5|13990.5|135
1645405800000|2022-02-21 01:10:00|14001.7|13999.7|13999.4|13997.4|14003.8|14001.8|13998|13996|72
1645405810000|2022-02-21 01:10:10|13999.8|13997.8|13996.2|13994.2|13999.8|13997.8|13995.9|13993.9|51
1645405820000|2022-02-21 01:10:20|13996.3|13994.3|13997.2|13995.2|13997.4|13995.4|13994.4|13992.4|28
1645405830000|2022-02-21 01:10:30|13997|13995|13996.8|13994.8|13997.5|13995.5|13994|13992|35
1645405840000|2022-02-21 01:10:40|13997.2|13995.2|13998.9|13996.9|14002.7|14000.7|13997.2|13995.2|104
1645405850000|2022-02-21 01:10:50|13998.2|13996.2|13994.8|13992.8|14000|13998|13993.7|13991.7|67
1645405860000|2022-02-21 01:11:00|13995|13993|14001.2|13999.2|14001.3|13999.3|13994.8|13992.8|46
1645405870000|2022-02-21 01:11:10|14000.7|13998.7|13998.5|13996.5|14000.7|13998.7|13997|13995|40
1645405880000|2022-02-21 01:11:20|13998.4|13996.4|13999|13997|14000.3|13998.3|13997.8|13995.8|14
1645405890000|2022-02-21 01:11:30|13999.2|13997.2|14000.7|13998.7|14001.7|13999.7|13998.2|13996.2|43
1645405900000|2022-02-21 01:11:40|14000.5|13998.5|14001.7|13999.7|14002.8|14000.8|13998.3|13996.3|33
1645405910000|2022-02-21 01:11:50|14001.8|13999.8|14011.8|14009.8|14012.2|14010.2|14001.8|13999.8|178
1645405920000|2022-02-21 01:12:00|14011.7|14009.7|14013.7|14011.7|14019.5|14017.5|14010.5|14008.5|162
1645405930000|2022-02-21 01:12:10|14012.3|14010.3|14017.8|14015.8|14018.7|14016.7|14012.3|14010.3|75
1645405940000|2022-02-21 01:12:20|14017.4|14015.4|14026.4|14024.4|14026.4|14024.4|14017.4|14015.4|175
1645405950000|2022-02-21 01:12:30|14028.4|14026.4|14027.4|14025.4|14029.8|14027.8|14024|14022|187
1645405960000|2022-02-21 01:12:40|14026.7|14024.7|14032.5|14030.5|14032.5|14030.5|14025.8|14023.8|68
1645405970000|2022-02-21 01:12:50|14032.7|14030.7|14029.5|14027.5|14035.2|14033.2|14028.4|14026.4|165
1645405980000|2022-02-21 01:13:00|14028.9|14026.9|14028.9|14026.9|14031.5|14029.5|14026.5|14024.5|58
1645405990000|2022-02-21 01:13:10|14029|14027|14033.4|14031.4|14033.7|14031.7|14027.2|14025.2|53
1645406000000|2022-02-21 01:13:20|14034.2|14032.2|14024.5|14022.5|14034.2|14032.2|14023.3|14021.3|87
1645406010000|2022-02-21 01:13:30|14024.7|14022.7|14025.8|14023.8|14027.3|14025.3|14023.5|14021.5|27
1645406020000|2022-02-21 01:13:40|14025.9|14023.9|14024.9|14022.9|14026.4|14024.4|14023.5|14021.5|38
1645406030000|2022-02-21 01:13:50|14025.8|14023.8|14028.8|14026.8|14030.4|14028.4|14025.2|14023.2|38
1645406040000|2022-02-21 01:14:00|14028.9|14026.9|14027.2|14025.2|14028.9|14026.9|14025.2|14023.2|34
1645406050000|2022-02-21 01:14:10|14027|14025|14024.7|14022.7|14027.2|14025.2|14024.7|14022.7|43
1645406060000|2022-02-21 01:14:20|14024.8|14022.8|14024.7|14022.7|14025.3|14023.3|14023.3|14021.3|22
1645406070000|2022-02-21 01:14:30|14024.2|14022.2|14017.7|14015.7|14024.2|14022.2|14015.4|14013.4|107
1645406080000|2022-02-21 01:14:40|14016.4|14014.4|14019.9|14017.9|14021.7|14019.7|14016.4|14014.4|40
1645406090000|2022-02-21 01:14:50|14019.7|14017.7|14015.2|14013.2|14020.3|14018.3|14015.2|14013.2|48
1645406100000|2022-02-21 01:15:00|14014.5|14012.5|14014.3|14012.3|14015.8|14013.8|14010.3|14008.3|90
1645406110000|2022-02-21 01:15:10|14014.2|14012.2|14013.5|14011.5|14016.2|14014.2|14012.7|14010.7|38
1645406120000|2022-02-21 01:15:20|14013.8|14011.8|14013.5|14011.5|14014.7|14012.7|14011.3|14009.3|26
1645406130000|2022-02-21 01:15:30|14013.7|14011.7|14008.5|14006.5|14013.7|14011.7|14008.2|14006.2|45
1645406140000|2022-02-21 01:15:40|14008.7|14006.7|14008.2|14006.2|14011.8|14009.8|14007.9|14005.9|56
1645406150000|2022-02-21 01:15:50|14008.3|14006.3|14006.5|14004.5|14008.4|14006.4|14004.8|14002.8|49
1645406160000|2022-02-21 01:16:00|14006|14004|14005.8|14003.8|14007.2|14005.2|14004.3|14002.3|31
1645406170000|2022-02-21 01:16:10|14006.3|14004.3|14009.7|14007.7|14011.9|14009.9|14005.2|14003.2|55
1645406180000|2022-02-21 01:16:20|14009.4|14007.4|14009|14007|14011.7|14009.7|14008.5|14006.5|28
1645406190000|2022-02-21 01:16:30|14009.5|14007.5|14009.7|14007.7|14010.8|14008.8|14008.3|14006.3|21
1645406200000|2022-02-21 01:16:40|14009.2|14007.2|14007.7|14005.7|14010|14008|14007|14005|24
1645406210000|2022-02-21 01:16:50|14007.5|14005.5|14008.9|14006.9|14009|14007|14005.8|14003.8|31
1645406220000|2022-02-21 01:17:00|14009|14007|14005.9|14003.9|14013.9|14011.9|14005.2|14003.2|54
1645406230000|2022-02-21 01:17:10|14005.3|14003.3|14005.9|14003.9|14006.4|14004.4|14005.2|14003.2|14
1645406240000|2022-02-21 01:17:20|14005.8|14003.8|14009.2|14007.2|14009.4|14007.4|14005.2|14003.2|10
1645406250000|2022-02-21 01:17:30|14006.9|14004.9|14010.7|14008.7|14010.7|14008.7|14006.7|14004.7|30
1645406260000|2022-02-21 01:17:40|14010.8|14008.8|14006.9|14004.9|14010.8|14008.8|14006.4|14004.4|8
1645406270000|2022-02-21 01:17:50|14006.8|14004.8|14006.9|14004.9|14008.4|14006.4|14005.9|14003.9|8
1645406280000|2022-02-21 01:18:00|14007|14005|14003.4|14001.4|14007|14005|14000.3|13998.3|80
1645406290000|2022-02-21 01:18:10|14003.5|14001.5|14002|14000|14007.9|14005.9|14001.7|13999.7|31
1645406300000|2022-02-21 01:18:20|14002.2|14000.2|14007.7|14005.7|14008.2|14006.2|14001.5|13999.5|27
1645406310000|2022-02-21 01:18:30|14007.5|14005.5|14013.2|14011.2|14013.2|14011.2|14004.3|14002.3|39
1645406320000|2022-02-21 01:18:40|14013.4|14011.4|14012.9|14010.9|14013.7|14011.7|14011|14009|40
1645406330000|2022-02-21 01:18:50|14010.4|14008.4|14011|14009|14012.5|14010.5|14010.4|14008.4|28
1645406340000|2022-02-21 01:19:00|14011.3|14009.3|14013.5|14011.5|14014.2|14012.2|14011.2|14009.2|53
1645406350000|2022-02-21 01:19:10|14013.8|14011.8|14024.7|14022.7|14024.8|14022.8|14013.8|14011.8|107
1645406360000|2022-02-21 01:19:20|14024.8|14022.8|14018.4|14016.4|14024.8|14022.8|14018.4|14016.4|105
1645406370000|2022-02-21 01:19:30|14018|14016|14016.9|14014.9|14019.8|14017.8|14016.8|14014.8|21
1645406380000|2022-02-21 01:19:40|14015.8|14013.8|14020.7|14018.7|14020.9|14018.9|14015.2|14013.2|46
1645406390000|2022-02-21 01:19:50|14020.8|14018.8|14026.9|14024.9|14027|14025|14020|14018|105
1645406400000|2022-02-21 01:20:00|14026.7|14024.7|14023.9|14021.9|14029.8|14027.8|14023|14021|85
1645406410000|2022-02-21 01:20:10|14024.4|14022.4|14023.8|14021.8|14024.9|14022.9|14020.5|14018.5|40
1645406420000|2022-02-21 01:20:20|14023.3|14021.3|14019.4|14017.4|14023.5|14021.5|14017.3|14015.3|25
1645406430000|2022-02-21 01:20:30|14019.5|14017.5|14019.2|14017.2|14020.2|14018.2|14018.7|14016.7|9
1645406440000|2022-02-21 01:20:40|14019.3|14017.3|14015.3|14013.3|14019.4|14017.4|14015.3|14013.3|18
1645406450000|2022-02-21 01:20:50|14015.9|14013.9|14016.9|14014.9|14017.8|14015.8|14014.5|14012.5|25
1645406460000|2022-02-21 01:21:00|14016.5|14014.5|14014.4|14012.4|14018|14016|14014.4|14012.4|23
1645406470000|2022-02-21 01:21:10|14014.5|14012.5|14009.3|14007.3|14015.7|14013.7|14008.8|14006.8|55
1645406480000|2022-02-21 01:21:20|14009.2|14007.2|14007.3|14005.3|14010|14008|14004.7|14002.7|27
1645406490000|2022-02-21 01:21:30|14007.5|14005.5|14010.8|14008.8|14011.2|14009.2|14007.5|14005.5|18
1645406500000|2022-02-21 01:21:40|14010.7|14008.7|14010.8|14008.8|14012.9|14010.9|14010.3|14008.3|22
1645406510000|2022-02-21 01:21:50|14010.2|14008.2|14012.5|14010.5|14014.3|14012.3|14010.2|14008.2|32
1645406520000|2022-02-21 01:22:00|14012.7|14010.7|14015.4|14013.4|14015.5|14013.5|14012.2|14010.2|19
1645406530000|2022-02-21 01:22:10|14016.5|14014.5|14012.8|14010.8|14019.9|14017.9|14011.5|14009.5|38
1645406540000|2022-02-21 01:22:20|14012.9|14010.9|14014.5|14012.5|14014.5|14012.5|14010.5|14008.5|22
1645406550000|2022-02-21 01:22:30|14014.7|14012.7|14019.8|14017.8|14020|14018|14014.5|14012.5|17
1645406560000|2022-02-21 01:22:40|14020.2|14018.2|14015.9|14013.9|14020.5|14018.5|14015.4|14013.4|41
1645406570000|2022-02-21 01:22:50|14016.3|14014.3|14018.2|14016.2|14019.5|14017.5|14016.3|14014.3|19
1645406580000|2022-02-21 01:23:00|14018|14016|14028.3|14026.3|14029.8|14027.8|14018|14016|83
1645406590000|2022-02-21 01:23:10|14028.7|14026.7|14025|14023|14029.9|14027.9|14023|14021|50
1645406600000|2022-02-21 01:23:20|14024.9|14022.9|14026.3|14024.3|14027.5|14025.5|14023.7|14021.7|30
1645406610000|2022-02-21 01:23:30|14025.8|14023.8|14026.5|14024.5|14027.7|14025.7|14025.5|14023.5|13
1645406620000|2022-02-21 01:23:40|14026.4|14024.4|14036|14034|14036|14034|14024.3|14022.3|91
1645406630000|2022-02-21 01:23:50|14035.8|14033.8|14040.3|14038.3|14040.4|14038.4|14031.5|14029.5|91
1645406640000|2022-02-21 01:24:00|14040.2|14038.2|14036.7|14034.7|14040.2|14038.2|14036.7|14034.7|58
1645406650000|2022-02-21 01:24:10|14036.8|14034.8|14042.3|14040.3|14042.7|14040.7|14026|14024|203
1645406660000|2022-02-21 01:24:20|14042.5|14040.5|14054.4|14052.4|14058|14056|14042.5|14040.5|207
1645406670000|2022-02-21 01:24:30|14054|14052|14047.9|14045.9|14054|14052|14047.3|14045.3|67
1645406680000|2022-02-21 01:24:40|14047.7|14045.7|14046.8|14044.8|14048|14046|14039.9|14037.9|58
1645406690000|2022-02-21 01:24:50|14046.9|14044.9|14042|14040|14048|14046|14041.5|14039.5|36
1645406700000|2022-02-21 01:25:00|14042.8|14040.8|14040|14038|14043.3|14041.3|14038.5|14036.5|45
1645406710000|2022-02-21 01:25:10|14039.7|14037.7|14038.9|14036.9|14041.8|14039.8|14037.9|14035.9|30
1645406720000|2022-02-21 01:25:20|14039|14037|14046.9|14044.9|14048|14046|14038|14036|109
1645406730000|2022-02-21 01:25:30|14045.8|14043.8|14041.4|14039.4|14046.3|14044.3|14039.9|14037.9|21
1645406740000|2022-02-21 01:25:40|14041.5|14039.5|14043.8|14041.8|14045.2|14043.2|14041.5|14039.5|38
1645406750000|2022-02-21 01:25:50|14042.8|14040.8|14034.5|14032.5|14042.9|14040.9|14033.3|14031.3|66
1645406760000|2022-02-21 01:26:00|14033.7|14031.7|14035.4|14033.4|14035.9|14033.9|14033.4|14031.4|22
1645406770000|2022-02-21 01:26:10|14035.5|14033.5|14032.3|14030.3|14037.2|14035.2|14031.8|14029.8|29
1645406780000|2022-02-21 01:26:20|14031.9|14029.9|14030.2|14028.2|14033.5|14031.5|14029.2|14027.2|32
1645406790000|2022-02-21 01:26:30|14029.5|14027.5|14030.8|14028.8|14031|14029|14028.9|14026.9|15
1645406800000|2022-02-21 01:26:40|14030.9|14028.9|14030.9|14028.9|14032.8|14030.8|14030.9|14028.9|26
1645406810000|2022-02-21 01:26:50|14031|14029|14031.3|14029.3|14031.9|14029.9|14029.7|14027.7|19
1645406820000|2022-02-21 01:27:00|14031.4|14029.4|14030.9|14028.9|14031.9|14029.9|14030.2|14028.2|17
1645406830000|2022-02-21 01:27:10|14031.4|14029.4|14034.8|14032.8|14035.5|14033.5|14030.8|14028.8|16
1645406840000|2022-02-21 01:27:20|14034.4|14032.4|14031.8|14029.8|14034.4|14032.4|14031.8|14029.8|12
1645406850000|2022-02-21 01:27:30|14031.5|14029.5|14030.2|14028.2|14032.7|14030.7|14029.8|14027.8|24
1645406860000|2022-02-21 01:27:40|14030.3|14028.3|14042.5|14040.5|14042.5|14040.5|14030.3|14028.3|84
1645406870000|2022-02-21 01:27:50|14043.3|14041.3|14046.3|14044.3|14048.3|14046.3|14041.7|14039.7|78
1645406880000|2022-02-21 01:28:00|14046.9|14044.9|14041.2|14039.2|14046.9|14044.9|14041.2|14039.2|51
1645406890000|2022-02-21 01:28:10|14041.3|14039.3|14044.3|14042.3|14044.4|14042.4|14039.3|14037.3|36
1645406900000|2022-02-21 01:28:20|14044|14042|14036|14034|14044|14042|14036|14034|51
1645406910000|2022-02-21 01:28:30|14035.8|14033.8|14039.4|14037.4|14039.4|14037.4|14035.5|14033.5|27
1645406920000|2022-02-21 01:28:40|14039.5|14037.5|14043.3|14041.3|14044.9|14042.9|14039.4|14037.4|32
1645406930000|2022-02-21 01:28:50|14043.2|14041.2|14040.2|14038.2|14043.3|14041.3|14040.2|14038.2|8
1645406940000|2022-02-21 01:29:00|14039.8|14037.8|14039.3|14037.3|14041.2|14039.2|14038.3|14036.3|17
1645406950000|2022-02-21 01:29:10|14039.4|14037.4|14034.4|14032.4|14039.4|14037.4|14034|14032|25
1645406960000|2022-02-21 01:29:20|14034.3|14032.3|14031.9|14029.9|14034.4|14032.4|14031.8|14029.8|21
1645406970000|2022-02-21 01:29:30|14031.2|14029.2|14030.3|14028.3|14031.3|14029.3|14029.2|14027.2|47
1645406980000|2022-02-21 01:29:40|14030.4|14028.4|14036.3|14034.3|14036.4|14034.4|14030.4|14028.4|42
1645406990000|2022-02-21 01:29:50|14036.2|14034.2|14029.2|14027.2|14036.3|14034.3|14029.2|14027.2|98
1645407000000|2022-02-21 01:30:00|14028.2|14026.2|14029|14027|14029.3|14027.3|14027.3|14025.3|41
1645407010000|2022-02-21 01:30:10|14029.4|14027.4|14027.7|14025.7|14031.2|14029.2|14027.3|14025.3|29
1645407020000|2022-02-21 01:30:20|14027.8|14025.8|14030.5|14028.5|14030.7|14028.7|14027.2|14025.2|21
1645407030000|2022-02-21 01:30:30|14030.7|14028.7|14031.9|14029.9|14034.2|14032.2|14030.5|14028.5|37
1645407040000|2022-02-21 01:30:40|14032.4|14030.4|14028.5|14026.5|14032.4|14030.4|14028.3|14026.3|20
1645407050000|2022-02-21 01:30:50|14028.7|14026.7|14026|14024|14029.2|14027.2|14026|14024|38
1645407060000|2022-02-21 01:31:00|14026.2|14024.2|14033.3|14031.3|14038.7|14036.7|14025.5|14023.5|73
1645407070000|2022-02-21 01:31:10|14032.2|14030.2|14030.4|14028.4|14032.4|14030.4|14030.4|14028.4|20
1645407080000|2022-02-21 01:31:20|14030.5|14028.5|14029.5|14027.5|14031|14029|14026.4|14024.4|17
1645407090000|2022-02-21 01:31:30|14029.2|14027.2|14032.7|14030.7|14032.7|14030.7|14028|14026|10
1645407100000|2022-02-21 01:31:40|14032.5|14030.5|14034.5|14032.5|14034.9|14032.9|14030.9|14028.9|16
1645407110000|2022-02-21 01:31:50|14034.4|14032.4|14035.4|14033.4|14036.7|14034.7|14032.5|14030.5|53
1645407120000|2022-02-21 01:32:00|14035.3|14033.3|14035.8|14033.8|14039.4|14037.4|14035.2|14033.2|30
1645407130000|2022-02-21 01:32:10|14036.5|14034.5|14044.4|14042.4|14045|14043|14036.3|14034.3|40
1645407140000|2022-02-21 01:32:20|14044.7|14042.7|14042.8|14040.8|14045.2|14043.2|14041.7|14039.7|41
1645407150000|2022-02-21 01:32:30|14041.4|14039.4|14039.8|14037.8|14041.4|14039.4|14036.9|14034.9|73
1645407160000|2022-02-21 01:32:40|14040|14038|14041.9|14039.9|14042.2|14040.2|14040|14038|11
1645407170000|2022-02-21 01:32:50|14041.7|14039.7|14035.9|14033.9|14041.7|14039.7|14035.4|14033.4|24
1645407180000|2022-02-21 01:33:00|14035.8|14033.8|14038.7|14036.7|14038.7|14036.7|14035.7|14033.7|22
1645407190000|2022-02-21 01:33:10|14038.8|14036.8|14040|14038|14044.8|14042.8|14038.8|14036.8|50
1645407200000|2022-02-21 01:33:20|14039.9|14037.9|14036.4|14034.4|14040|14038|14036|14034|13
1645407210000|2022-02-21 01:33:30|14036.5|14034.5|14039.7|14037.7|14041.5|14039.5|14035.9|14033.9|18
1645407220000|2022-02-21 01:33:40|14040|14038|14036.8|14034.8|14040|14038|14035.8|14033.8|16
1645407230000|2022-02-21 01:33:50|14036.9|14034.9|14050.7|14048.7|14058.5|14056.5|14036.9|14034.9|167
1645407240000|2022-02-21 01:34:00|14050.9|14048.9|14051.9|14049.9|14068|14066|14048.4|14046.4|274
1645407250000|2022-02-21 01:34:10|14053.2|14051.2|14051.9|14049.9|14058.4|14056.4|14046.9|14044.9|68
1645407260000|2022-02-21 01:34:20|14052.4|14050.4|14052.3|14050.3|14053.7|14051.7|14047.4|14045.4|78
1645407270000|2022-02-21 01:34:30|14052.7|14050.7|14050|14048|14054.3|14052.3|14049.2|14047.2|23
1645407280000|2022-02-21 01:34:40|14049.2|14047.2|14046.7|14044.7|14051|14049|14044.4|14042.4|75
1645407290000|2022-02-21 01:34:50|14046.3|14044.3|14047|14045|14048.9|14046.9|14046|14044|13
1645407300000|2022-02-21 01:35:00|14046.9|14044.9|14043|14041|14048.8|14046.8|14043|14041|54
1645407310000|2022-02-21 01:35:10|14043.3|14041.3|14044.5|14042.5|14051.9|14049.9|14042.8|14040.8|95
1645407320000|2022-02-21 01:35:20|14044.3|14042.3|14055.2|14053.2|14055.8|14053.8|14044.3|14042.3|100
1645407330000|2022-02-21 01:35:30|14055.7|14053.7|14065.3|14063.3|14065.3|14063.3|14055.7|14053.7|79
1645407340000|2022-02-21 01:35:40|14065.8|14063.8|14074.2|14072.2|14074.2|14072.2|14062.9|14060.9|126
1645407350000|2022-02-21 01:35:50|14075.2|14073.2|14079.4|14077.4|14079.4|14077.4|14066.4|14064.4|207
1645407360000|2022-02-21 01:36:00|14079.9|14077.9|14086.5|14084.5|14096.4|14094.4|14079.9|14077.9|236
1645407370000|2022-02-21 01:36:10|14086.7|14084.7|14081|14079|14088.2|14086.2|14079.4|14077.4|79
1645407380000|2022-02-21 01:36:20|14080.5|14078.5|14073.5|14071.5|14080.5|14078.5|14073.4|14071.4|60
1645407390000|2022-02-21 01:36:30|14073.7|14071.7|14070.4|14068.4|14074.7|14072.7|14070.4|14068.4|62
1645407400000|2022-02-21 01:36:40|14070.7|14068.7|14068.3|14066.3|14071.7|14069.7|14065.8|14063.8|76
1645407410000|2022-02-21 01:36:50|14070.3|14068.3|14070.9|14068.9|14073.2|14071.2|14069.9|14067.9|60
1645407420000|2022-02-21 01:37:00|14071.8|14069.8|14071.5|14069.5|14074.3|14072.3|14070.5|14068.5|18
1645407430000|2022-02-21 01:37:10|14071.4|14069.4|14072.3|14070.3|14075|14073|14071|14069|26
1645407440000|2022-02-21 01:37:20|14072.2|14070.2|14068.8|14066.8|14072.2|14070.2|14067.7|14065.7|28
1645407450000|2022-02-21 01:37:30|14068.7|14066.7|14068.4|14066.4|14069.2|14067.2|14066.7|14064.7|19
1645407460000|2022-02-21 01:37:40|14069.7|14067.7|14072.5|14070.5|14073.3|14071.3|14069.7|14067.7|31
1645407470000|2022-02-21 01:37:50|14078.7|14076.7|14079.7|14077.7|14080.5|14078.5|14077|14075|70
1645407480000|2022-02-21 01:38:00|14079.8|14077.8|14081.5|14079.5|14084.5|14082.5|14077|14075|84
1645407490000|2022-02-21 01:38:10|14081.9|14079.9|14086.2|14084.2|14086.8|14084.8|14081.9|14079.9|93
1645407500000|2022-02-21 01:38:20|14085.8|14083.8|14075.4|14073.4|14085.8|14083.8|14071.9|14069.9|67
1645407510000|2022-02-21 01:38:30|14075.9|14073.9|14076.2|14074.2|14077.2|14075.2|14071.9|14069.9|59
1645407520000|2022-02-21 01:38:40|14076.5|14074.5|14074|14072|14077.4|14075.4|14074|14072|12
1645407530000|2022-02-21 01:38:50|14073.7|14071.7|14081.4|14079.4|14085.9|14083.9|14073.7|14071.7|88
1645407540000|2022-02-21 01:39:00|14082|14080|14085.8|14083.8|14087.8|14085.8|14082|14080|47
1645407550000|2022-02-21 01:39:10|14086.8|14084.8|14084.4|14082.4|14086.8|14084.8|14079.8|14077.8|42
1645407560000|2022-02-21 01:39:20|14084.3|14082.3|14082.7|14080.7|14085.2|14083.2|14082.7|14080.7|18
1645407570000|2022-02-21 01:39:30|14082.8|14080.8|14082|14080|14085.5|14083.5|14082|14080|16
1645407580000|2022-02-21 01:39:40|14082.2|14080.2|14082.4|14080.4|14083.3|14081.3|14081.9|14079.9|9
1645407590000|2022-02-21 01:39:50|14082.5|14080.5|14086.7|14084.7|14090.9|14088.9|14082.3|14080.3|147
1645407600000|2022-02-21 01:40:00|14086.8|14084.8|14083.9|14081.9|14087.4|14085.4|14081.4|14079.4|39
1645407610000|2022-02-21 01:40:10|14083.8|14081.8|14084.8|14082.8|14087.3|14085.3|14083.3|14081.3|21
1645407620000|2022-02-21 01:40:20|14085.2|14083.2|14084.3|14082.3|14087.3|14085.3|14083.8|14081.8|11
1645407630000|2022-02-21 01:40:30|14084.2|14082.2|14083.2|14081.2|14084.7|14082.7|14080.3|14078.3|18
1645407640000|2022-02-21 01:40:40|14082.8|14080.8|14079.2|14077.2|14084.2|14082.2|14078.7|14076.7|105
1645407650000|2022-02-21 01:40:50|14079|14077|14078.8|14076.8|14081.4|14079.4|14078.4|14076.4|19
1645407660000|2022-02-21 01:41:00|14078.9|14076.9|14078.8|14076.8|14079.5|14077.5|14078.3|14076.3|9
1645407670000|2022-02-21 01:41:10|14077.7|14075.7|14078.8|14076.8|14080.3|14078.3|14077.5|14075.5|17
1645407680000|2022-02-21 01:41:20|14078.5|14076.5|14076.7|14074.7|14079.2|14077.2|14075.7|14073.7|36
1645407690000|2022-02-21 01:41:30|14077.2|14075.2|14072.9|14070.9|14077.2|14075.2|14072.9|14070.9|20
1645407700000|2022-02-21 01:41:40|14073.9|14071.9|14073|14071|14076|14074|14072.9|14070.9|27
1645407710000|2022-02-21 01:41:50|14073.3|14071.3|14072.9|14070.9|14073.3|14071.3|14072.8|14070.8|9
1645407720000|2022-02-21 01:42:00|14073|14071|14075.3|14073.3|14075.7|14073.7|14071.7|14069.7|28
1645407730000|2022-02-21 01:42:10|14075.2|14073.2|14076.3|14074.3|14076.9|14074.9|14075|14073|28
1645407740000|2022-02-21 01:42:20|14076.4|14074.4|14076.3|14074.3|14077.4|14075.4|14074.9|14072.9|18
1645407750000|2022-02-21 01:42:30|14075.8|14073.8|14077.2|14075.2|14077.2|14075.2|14074.8|14072.8|27
1645407760000|2022-02-21 01:42:40|14077|14075|14078.8|14076.8|14078.9|14076.9|14074.4|14072.4|61
1645407770000|2022-02-21 01:42:50|14078.5|14076.5|14079.5|14077.5|14080.2|14078.2|14078.5|14076.5|6
1645407780000|2022-02-21 01:43:00|14079.2|14077.2|14080|14078|14083.3|14081.3|14079.2|14077.2|29
1645407790000|2022-02-21 01:43:10|14079.2|14077.2|14082.2|14080.2|14083|14081|14079.2|14077.2|11
1645407800000|2022-02-21 01:43:20|14081.7|14079.7|14076|14074|14081.7|14079.7|14074.5|14072.5|40
1645407810000|2022-02-21 01:43:30|14075.9|14073.9|14077.2|14075.2|14078.3|14076.3|14075.8|14073.8|5
1645407820000|2022-02-21 01:43:40|14077|14075|14073.7|14071.7|14077|14075|14073.3|14071.3|27
1645407830000|2022-02-21 01:43:50|14074.2|14072.2|14074.7|14072.7|14076.7|14074.7|14072.3|14070.3|77
1645407840000|2022-02-21 01:44:00|14074.5|14072.5|14081.7|14079.7|14081.7|14079.7|14073.2|14071.2|49
1645407850000|2022-02-21 01:44:10|14081.9|14079.9|14076|14074|14082|14080|14076|14074|5
1645407860000|2022-02-21 01:44:20|14076.7|14074.7|14079.4|14077.4|14081.8|14079.8|14076.7|14074.7|24
1645407870000|2022-02-21 01:44:30|14079.3|14077.3|14075.4|14073.4|14080.7|14078.7|14074.8|14072.8|23
1645407880000|2022-02-21 01:44:40|14075.5|14073.5|14076.9|14074.9|14077.8|14075.8|14072.5|14070.5|73
1645407890000|2022-02-21 01:44:50|14077|14075|14074.5|14072.5|14077.3|14075.3|14074.5|14072.5|7
1645407900000|2022-02-21 01:45:00|14074.9|14072.9|14074.3|14072.3|14077|14075|14073.7|14071.7|22
1645407910000|2022-02-21 01:45:10|14074.4|14072.4|14076.3|14074.3|14076.8|14074.8|14074.4|14072.4|13
1645407920000|2022-02-21 01:45:20|14076.2|14074.2|14069.5|14067.5|14076.7|14074.7|14069.5|14067.5|36
1645407930000|2022-02-21 01:45:30|14069.7|14067.7|14070.7|14068.7|14072.2|14070.2|14069.4|14067.4|22
1645407940000|2022-02-21 01:45:40|14070.8|14068.8|14072.4|14070.4|14073.3|14071.3|14070|14068|47
1645407950000|2022-02-21 01:45:50|14072|14070|14073.3|14071.3|14075|14073|14070.7|14068.7|43
1645407960000|2022-02-21 01:46:00|14073|14071|14073.4|14071.4|14074.2|14072.2|14070|14068|46
1645407970000|2022-02-21 01:46:10|14072.8|14070.8|14070.2|14068.2|14073|14071|14069|14067|74
1645407980000|2022-02-21 01:46:20|14070.3|14068.3|14072.9|14070.9|14073|14071|14070.3|14068.3|16
1645407990000|2022-02-21 01:46:30|14072.7|14070.7|14074|14072|14075.3|14073.3|14071.9|14069.9|21
1645408000000|2022-02-21 01:46:40|14073.8|14071.8|14072.2|14070.2|14074.4|14072.4|14071.9|14069.9|7
1645408010000|2022-02-21 01:46:50|14072.3|14070.3|14072.8|14070.8|14073.9|14071.9|14072.3|14070.3|10
1645408020000|2022-02-21 01:47:00|14072.9|14070.9|14076.5|14074.5|14078|14076|14072.5|14070.5|56
1645408030000|2022-02-21 01:47:10|14076.3|14074.3|14077.7|14075.7|14078.4|14076.4|14076.2|14074.2|19
1645408040000|2022-02-21 01:47:20|14077.5|14075.5|14077.3|14075.3|14078.3|14076.3|14076|14074|6
1645408050000|2022-02-21 01:47:30|14077.5|14075.5|14073.8|14071.8|14077.5|14075.5|14072.4|14070.4|60
1645408060000|2022-02-21 01:47:40|14074|14072|14075.4|14073.4|14075.4|14073.4|14073.8|14071.8|10
1645408070000|2022-02-21 01:47:50|14075.5|14073.5|14073.3|14071.3|14075.7|14073.7|14073|14071|4
1645408080000|2022-02-21 01:48:00|14073.4|14071.4|14069.7|14067.7|14074.2|14072.2|14069.5|14067.5|23
1645408090000|2022-02-21 01:48:10|14069.5|14067.5|14070.3|14068.3|14070.9|14068.9|14069.4|14067.4|21
1645408100000|2022-02-21 01:48:20|14070.4|14068.4|14068.7|14066.7|14071|14069|14068.7|14066.7|18
1645408110000|2022-02-21 01:48:30|14068.9|14066.9|14068.7|14066.7|14069.9|14067.9|14067.9|14065.9|26
1645408120000|2022-02-21 01:48:40|14068.9|14066.9|14069|14067|14070|14068|14068.4|14066.4|15
1645408130000|2022-02-21 01:48:50|14068.8|14066.8|14068.9|14066.9|14069.4|14067.4|14065.4|14063.4|44
1645408140000|2022-02-21 01:49:00|14068.2|14066.2|14067.5|14065.5|14068.3|14066.3|14067.3|14065.3|17
1645408150000|2022-02-21 01:49:10|14067|14065|14066.9|14064.9|14067.4|14065.4|14066|14064|27
1645408160000|2022-02-21 01:49:20|14067|14065|14067.2|14065.2|14067.4|14065.4|14066.5|14064.5|6
1645408170000|2022-02-21 01:49:30|14067|14065|14070.3|14068.3|14070.3|14068.3|14065.2|14063.2|69
1645408180000|2022-02-21 01:49:40|14070|14068|14069.7|14067.7|14072.5|14070.5|14069.7|14067.7|30
1645408190000|2022-02-21 01:49:50|14069.8|14067.8|14069.9|14067.9|14070.7|14068.7|14068.9|14066.9|16
1645408200000|2022-02-21 01:50:00|14070.4|14068.4|14064.7|14062.7|14070.4|14068.4|14064.5|14062.5|61
1645408210000|2022-02-21 01:50:10|14064.5|14062.5|14066.5|14064.5|14066.7|14064.7|14064.5|14062.5|5
1645408220000|2022-02-21 01:50:20|14066|14064|14067.2|14065.2|14067.9|14065.9|14066|14064|17
1645408230000|2022-02-21 01:50:30|14067|14065|14067.9|14065.9|14068|14066|14065.4|14063.4|16
1645408240000|2022-02-21 01:50:40|14068.2|14066.2|14068.5|14066.5|14068.7|14066.7|14067.4|14065.4|11
1645408250000|2022-02-21 01:50:50|14068.4|14066.4|14067.9|14065.9|14068.5|14066.5|14067.2|14065.2|13
1645408260000|2022-02-21 01:51:00|14067.8|14065.8|14068.2|14066.2|14068.9|14066.9|14067.7|14065.7|42
1645408270000|2022-02-21 01:51:10|14068|14066|14068.9|14066.9|14069.8|14067.8|14067.2|14065.2|24
1645408280000|2022-02-21 01:51:20|14068.8|14066.8|14066.7|14064.7|14069.5|14067.5|14066.7|14064.7|5
1645408290000|2022-02-21 01:51:30|14066.8|14064.8|14068.4|14066.4|14068.4|14066.4|14066.8|14064.8|2
1645408300000|2022-02-21 01:51:40|14068.3|14066.3|14066.2|14064.2|14068.4|14066.4|14066.2|14064.2|11
1645408310000|2022-02-21 01:51:50|14066.3|14064.3|14066.7|14064.7|14066.8|14064.8|14065.4|14063.4|5
1645408320000|2022-02-21 01:52:00|14066.8|14064.8|14067.8|14065.8|14067.9|14065.9|14066.7|14064.7|9
1645408330000|2022-02-21 01:52:10|14067.9|14065.9|14067.9|14065.9|14068.2|14066.2|14066.9|14064.9|8
1645408340000|2022-02-21 01:52:20|14067.8|14065.8|14068.4|14066.4|14068.8|14066.8|14067.7|14065.7|4
1645408350000|2022-02-21 01:52:30|14068.5|14066.5|14068.3|14066.3|14068.8|14066.8|14068.2|14066.2|2
1645408360000|2022-02-21 01:52:40|14068.4|14066.4|14066.9|14064.9|14068.7|14066.7|14066|14064|7
1645408370000|2022-02-21 01:52:50|14067|14065|14065.8|14063.8|14067.2|14065.2|14064.4|14062.4|16
1645408380000|2022-02-21 01:53:00|14065.9|14063.9|14066.7|14064.7|14067.2|14065.2|14065.8|14063.8|6
1645408390000|2022-02-21 01:53:10|14066.3|14064.3|14066.3|14064.3|14066.8|14064.8|14065.2|14063.2|0
1645408400000|2022-02-21 01:53:20|14066.4|14064.4|14067.3|14065.3|14067.3|14065.3|14066|14064|6
1645408410000|2022-02-21 01:53:30|14067.2|14065.2|14068.3|14066.3|14068.9|14066.9|14066.3|14064.3|13
1645408420000|2022-02-21 01:53:40|14068.2|14066.2|14069.2|14067.2|14069.3|14067.3|14068|14066|7
1645408430000|2022-02-21 01:53:50|14069.7|14067.7|14070.7|14068.7|14070.7|14068.7|14069.7|14067.7|14
1645408440000|2022-02-21 01:54:00|14070.8|14068.8|14072.7|14070.7|14075.4|14073.4|14070.3|14068.3|45
1645408450000|2022-02-21 01:54:10|14073.2|14071.2|14068.9|14066.9|14073.4|14071.4|14068.9|14066.9|45
1645408460000|2022-02-21 01:54:20|14068.3|14066.3|14068|14066|14069.7|14067.7|14067.8|14065.8|24
1645408470000|2022-02-21 01:54:30|14068.2|14066.2|14065.4|14063.4|14068.8|14066.8|14065.2|14063.2|33
1645408480000|2022-02-21 01:54:40|14065.5|14063.5|14067.3|14065.3|14068.8|14066.8|14065.5|14063.5|11
1645408490000|2022-02-21 01:54:50|14067.5|14065.5|14067.4|14065.4|14068.5|14066.5|14067.4|14065.4|18
1645408500000|2022-02-21 01:55:00|14066.5|14064.5|14064|14062|14066.5|14064.5|14063.7|14061.7|18
1645408510000|2022-02-21 01:55:10|14064.5|14062.5|14064.9|14062.9|14065.4|14063.4|14062.9|14060.9|23
1645408520000|2022-02-21 01:55:20|14063.9|14061.9|14064|14062|14064.8|14062.8|14063.4|14061.4|20
1645408530000|2022-02-21 01:55:30|14064.2|14062.2|14064.7|14062.7|14065.4|14063.4|14063.5|14061.5|16
1645408540000|2022-02-21 01:55:40|14064.8|14062.8|14064.5|14062.5|14065.7|14063.7|14064.5|14062.5|2
1645408550000|2022-02-21 01:55:50|14064.7|14062.7|14065|14063|14065.3|14063.3|14064.5|14062.5|3
1645408560000|2022-02-21 01:56:00|14064.9|14062.9|14067.4|14065.4|14067.4|14065.4|14064.9|14062.9|16
1645408570000|2022-02-21 01:56:10|14067.5|14065.5|14068.2|14066.2|14068.5|14066.5|14067.4|14065.4|6
1645408580000|2022-02-21 01:56:20|14068|14066|14067.9|14065.9|14068.3|14066.3|14067.4|14065.4|6
1645408590000|2022-02-21 01:56:30|14068|14066|14067.9|14065.9|14068.3|14066.3|14067.9|14065.9|0
1645408600000|2022-02-21 01:56:40|14068|14066|14066.7|14064.7|14068|14066|14066.4|14064.4|7
1645408610000|2022-02-21 01:56:50|14066.5|14064.5|14065.4|14063.4|14066.5|14064.5|14065.4|14063.4|2
1645408620000|2022-02-21 01:57:00|14066.3|14064.3|14065.2|14063.2|14066.3|14064.3|14064.5|14062.5|19
1645408630000|2022-02-21 01:57:10|14066.2|14064.2|14068.8|14066.8|14068.8|14066.8|14066.2|14064.2|9
1645408640000|2022-02-21 01:57:20|14067.9|14065.9|14069.9|14067.9|14070.2|14068.2|14067.7|14065.7|16
1645408650000|2022-02-21 01:57:30|14069.7|14067.7|14076.4|14074.4|14076.4|14074.4|14069.7|14067.7|33
1645408660000|2022-02-21 01:57:40|14076.9|14074.9|14072.7|14070.7|14076.9|14074.9|14072.4|14070.4|21
1645408670000|2022-02-21 01:57:50|14073.2|14071.2|14073.2|14071.2|14074.5|14072.5|14072.8|14070.8|12
1645408680000|2022-02-21 01:58:00|14073.3|14071.3|14074.4|14072.4|14075|14073|14073|14071|8
1645408690000|2022-02-21 01:58:10|14074.3|14072.3|14074.8|14072.8|14074.8|14072.8|14072.7|14070.7|25
1645408700000|2022-02-21 01:58:20|14074.9|14072.9|14075.9|14073.9|14077.7|14075.7|14074.7|14072.7|23
1645408710000|2022-02-21 01:58:30|14075.7|14073.7|14071.7|14069.7|14075.8|14073.8|14070.9|14068.9|30
1645408720000|2022-02-21 01:58:40|14071.8|14069.8|14074.2|14072.2|14074.7|14072.7|14071.8|14069.8|4
1645408730000|2022-02-21 01:58:50|14074|14072|14073.8|14071.8|14074|14072|14073.3|14071.3|14
1645408740000|2022-02-21 01:59:00|14073.7|14071.7|14070.5|14068.5|14073.8|14071.8|14070.5|14068.5|47
1645408750000|2022-02-21 01:59:10|14070.7|14068.7|14070.7|14068.7|14071.9|14069.9|14070.7|14068.7|10
1645408760000|2022-02-21 01:59:20|14070.4|14068.4|14068.2|14066.2|14070.8|14068.8|14068.2|14066.2|21
1645408770000|2022-02-21 01:59:30|14068.3|14066.3|14068.2|14066.2|14070|14068|14068|14066|14
1645408780000|2022-02-21 01:59:40|14068.4|14066.4|14068.9|14066.9|14069.5|14067.5|14068.2|14066.2|3
1645408790000|2022-02-21 01:59:50|14068.5|14066.5|14069.5|14067.5|14069.5|14067.5|14068.2|14066.2|7
1645408800000|2022-02-21 02:00:00|14070.2|14068.2|14073.3|14071.3|14073.9|14071.9|14069.3|14067.3|18
1645408810000|2022-02-21 02:00:10|14072.7|14070.7|14072.5|14070.5|14073.7|14071.7|14072.5|14070.5|7
1645408820000|2022-02-21 02:00:20|14072.7|14070.7|14072.2|14070.2|14073|14071|14071.4|14069.4|7
1645408830000|2022-02-21 02:00:30|14072.3|14070.3|14073.5|14071.5|14073.9|14071.9|14072.3|14070.3|7
1645408840000|2022-02-21 02:00:40|14073.4|14071.4|14070.4|14068.4|14073.4|14071.4|14070.4|14068.4|13
1645408850000|2022-02-21 02:00:50|14070.5|14068.5|14070.4|14068.4|14070.8|14068.8|14070.2|14068.2|2
1645408860000|2022-02-21 02:01:00|14070.2|14068.2|14069.3|14067.3|14071.3|14069.3|14069.2|14067.2|12
1645408870000|2022-02-21 02:01:10|14068.9|14066.9|14070.2|14068.2|14072.2|14070.2|14068.7|14066.7|8
1645408880000|2022-02-21 02:01:20|14070|14068|14070.8|14068.8|14070.9|14068.9|14069.5|14067.5|3
1645408890000|2022-02-21 02:01:30|14071.4|14069.4|14075.7|14073.7|14075.7|14073.7|14071|14069|34
1645408900000|2022-02-21 02:01:40|14075.5|14073.5|14074.5|14072.5|14075.9|14073.9|14074.5|14072.5|14
1645408910000|2022-02-21 02:01:50|14073.9|14071.9|14072.2|14070.2|14073.9|14071.9|14072.2|14070.2|9
1645408920000|2022-02-21 02:02:00|14071|14069|14068.9|14066.9|14071|14069|14068|14066|24
1645408930000|2022-02-21 02:02:10|14068.8|14066.8|14069.7|14067.7|14069.7|14067.7|14066.3|14064.3|49
1645408940000|2022-02-21 02:02:20|14069.9|14067.9|14071.7|14069.7|14071.7|14069.7|14069.3|14067.3|15
1645408950000|2022-02-21 02:02:30|14072|14070|14070.2|14068.2|14072|14070|14069.9|14067.9|10
1645408960000|2022-02-21 02:02:40|14070.3|14068.3|14071.7|14069.7|14071.7|14069.7|14069.7|14067.7|14
1645408970000|2022-02-21 02:02:50|14071.4|14069.4|14070.3|14068.3|14071.7|14069.7|14070.3|14068.3|11
1645408980000|2022-02-21 02:03:00|14070.9|14068.9|14067.2|14065.2|14071.4|14069.4|14066.7|14064.7|64
1645408990000|2022-02-21 02:03:10|14066.9|14064.9|14070.5|14068.5|14071.5|14069.5|14066.9|14064.9|23
1645409000000|2022-02-21 02:03:20|14070.8|14068.8|14073.4|14071.4|14073.4|14071.4|14070.7|14068.7|8
1645409010000|2022-02-21 02:03:30|14073.7|14071.7|14074.3|14072.3|14074.7|14072.7|14072.8|14070.8|15
1645409020000|2022-02-21 02:03:40|14074.4|14072.4|14075.7|14073.7|14076|14074|14074|14072|12
1645409030000|2022-02-21 02:03:50|14075|14073|14074.8|14072.8|14075.7|14073.7|14074.2|14072.2|12
1645409040000|2022-02-21 02:04:00|14074.9|14072.9|14076.2|14074.2|14076.4|14074.4|14074.5|14072.5|15
1645409050000|2022-02-21 02:04:10|14076|14074|14075|14073|14076.2|14074.2|14074.5|14072.5|15
1645409060000|2022-02-21 02:04:20|14074.4|14072.4|14074.7|14072.7|14075.7|14073.7|14072.3|14070.3|35
1645409070000|2022-02-21 02:04:30|14074.8|14072.8|14076.3|14074.3|14076.5|14074.5|14074.8|14072.8|6
1645409080000|2022-02-21 02:04:40|14076.5|14074.5|14076.8|14074.8|14077.9|14075.9|14076.5|14074.5|10
1645409090000|2022-02-21 02:04:50|14076.9|14074.9|14078.7|14076.7|14079.3|14077.3|14076.9|14074.9|37
1645409100000|2022-02-21 02:05:00|14078.5|14076.5|14076.7|14074.7|14078.7|14076.7|14075.7|14073.7|12
1645409110000|2022-02-21 02:05:10|14076.5|14074.5|14072.8|14070.8|14076.7|14074.7|14072.8|14070.8|15
1645409120000|2022-02-21 02:05:20|14072.9|14070.9|14076.2|14074.2|14076.3|14074.3|14072.8|14070.8|8
1645409130000|2022-02-21 02:05:30|14076.3|14074.3|14075.7|14073.7|14076.9|14074.9|14075.5|14073.5|6
1645409140000|2022-02-21 02:05:40|14075.5|14073.5|14074.8|14072.8|14076.2|14074.2|14074.5|14072.5|9
1645409150000|2022-02-21 02:05:50|14073.5|14071.5|14072.5|14070.5|14073.9|14071.9|14071.9|14069.9|17
1645409160000|2022-02-21 02:06:00|14072.7|14070.7|14073.8|14071.8|14074.8|14072.8|14072|14070|18
1645409170000|2022-02-21 02:06:10|14073.9|14071.9|14074.9|14072.9|14075.7|14073.7|14073.9|14071.9|3
1645409180000|2022-02-21 02:06:20|14074.8|14072.8|14074.3|14072.3|14076.3|14074.3|14073.9|14071.9|3
1645409190000|2022-02-21 02:06:30|14074.5|14072.5|14074.2|14072.2|14075.8|14073.8|14073.7|14071.7|3
1645409200000|2022-02-21 02:06:40|14074.5|14072.5|14075.4|14073.4|14075.8|14073.8|14074.5|14072.5|3
1645409210000|2022-02-21 02:06:50|14075|14073|14069|14067|14075.9|14073.9|14069|14067|47
1645409220000|2022-02-21 02:07:00|14068.8|14066.8|14071|14069|14071.9|14069.9|14068.8|14066.8|9
1645409230000|2022-02-21 02:07:10|14070.9|14068.9|14070.9|14068.9|14071.7|14069.7|14070.7|14068.7|2
1645409240000|2022-02-21 02:07:20|14071|14069|14073.2|14071.2|14073.2|14071.2|14071|14069|12
1645409250000|2022-02-21 02:07:30|14073|14071|14074.4|14072.4|14074.4|14072.4|14072.9|14070.9|4
1645409260000|2022-02-21 02:07:40|14074.3|14072.3|14074.3|14072.3|14074.5|14072.5|14073.8|14071.8|7
1645409270000|2022-02-21 02:07:50|14075.3|14073.3|14074.2|14072.2|14075.8|14073.8|14073.4|14071.4|5
1645409280000|2022-02-21 02:08:00|14073.9|14071.9|14072|14070|14074.8|14072.8|14072|14070|8
1645409290000|2022-02-21 02:08:10|14071.9|14069.9|14071.9|14069.9|14072|14070|14071.7|14069.7|2
1645409300000|2022-02-21 02:08:20|14072.2|14070.2|14072.4|14070.4|14072.5|14070.5|14071.9|14069.9|1
1645409310000|2022-02-21 02:08:30|14072|14070|14073.7|14071.7|14073.7|14071.7|14072|14070|8
1645409320000|2022-02-21 02:08:40|14073.8|14071.8|14074|14072|14074.4|14072.4|14073.7|14071.7|2
1645409330000|2022-02-21 02:08:50|14074.4|14072.4|14073.5|14071.5|14074.9|14072.9|14073.5|14071.5|3
1645409340000|2022-02-21 02:09:00|14073.7|14071.7|14074.7|14072.7|14074.7|14072.7|14073.5|14071.5|0
1645409350000|2022-02-21 02:09:10|14074.5|14072.5|14075|14073|14075.7|14073.7|14073.7|14071.7|3
1645409360000|2022-02-21 02:09:20|14074.9|14072.9|14075.5|14073.5|14075.5|14073.5|14074.8|14072.8|6
1645409370000|2022-02-21 02:09:30|14075.7|14073.7|14074|14072|14075.7|14073.7|14074|14072|7
1645409380000|2022-02-21 02:09:40|14073.9|14071.9|14074.4|14072.4|14074.5|14072.5|14072.4|14070.4|3
1645409390000|2022-02-21 02:09:50|14074.7|14072.7|14074.8|14072.8|14075.2|14073.2|14074.4|14072.4|19
1645409400000|2022-02-21 02:10:00|14074.9|14072.9|14074.2|14072.2|14075.4|14073.4|14074|14072|5
1645409410000|2022-02-21 02:10:10|14074.4|14072.4|14075|14073|14075|14073|14073.9|14071.9|7
1645409420000|2022-02-21 02:10:20|14075.3|14073.3|14075.9|14073.9|14076|14074|14075.3|14073.3|1
1645409430000|2022-02-21 02:10:30|14075.4|14073.4|14073|14071|14075.9|14073.9|14072.4|14070.4|10
1645409440000|2022-02-21 02:10:40|14072.7|14070.7|14074.2|14072.2|14074.9|14072.9|14072.3|14070.3|10
1645409450000|2022-02-21 02:10:50|14074|14072|14074.8|14072.8|14075|14073|14074|14072|3
1645409460000|2022-02-21 02:11:00|14074.7|14072.7|14074.7|14072.7|14074.7|14072.7|14073|14071|7
1645409470000|2022-02-21 02:11:10|14074.8|14072.8|14074.9|14072.9|14075.2|14073.2|14074.2|14072.2|4
1645409480000|2022-02-21 02:11:20|14075|14073|14074.5|14072.5|14075.2|14073.2|14074.5|14072.5|1
1645409490000|2022-02-21 02:11:30|14074.7|14072.7|14073.3|14071.3|14075.2|14073.2|14073.3|14071.3|8
1645409500000|2022-02-21 02:11:40|14073.2|14071.2|14074|14072|14074|14072|14072.5|14070.5|1
1645409510000|2022-02-21 02:11:50|14073.9|14071.9|14072.9|14070.9|14074.3|14072.3|14072.9|14070.9|4
1645409520000|2022-02-21 02:12:00|14072.4|14070.4|14071.5|14069.5|14073.3|14071.3|14071|14069|7
1645409530000|2022-02-21 02:12:10|14071.3|14069.3|14073.8|14071.8|14073.9|14071.9|14071.3|14069.3|8
1645409540000|2022-02-21 02:12:20|14073.5|14071.5|14074.7|14072.7|14075|14073|14073.4|14071.4|4
1645409550000|2022-02-21 02:12:30|14074.5|14072.5|14074.5|14072.5|14075.3|14073.3|14074.4|14072.4|3
1645409560000|2022-02-21 02:12:40|14073.9|14071.9|14076.7|14074.7|14076.7|14074.7|14073.9|14071.9|29
1645409570000|2022-02-21 02:12:50|14076.8|14074.8|14075.4|14073.4|14076.8|14074.8|14075.4|14073.4|3
1645409580000|2022-02-21 02:13:00|14075.5|14073.5|14075.8|14073.8|14076|14074|14075.5|14073.5|1
1645409590000|2022-02-21 02:13:10|14075.9|14073.9|14074.7|14072.7|14076|14074|14074|14072|10
1645409600000|2022-02-21 02:13:20|14074.5|14072.5|14074.7|14072.7|14074.8|14072.8|14073.9|14071.9|1
1645409610000|2022-02-21 02:13:30|14074.5|14072.5|14071.3|14069.3|14074.5|14072.5|14071.2|14069.2|9
1645409620000|2022-02-21 02:13:40|14071.2|14069.2|14072.8|14070.8|14073|14071|14071.2|14069.2|6
1645409630000|2022-02-21 02:13:50|14073.5|14071.5|14073.5|14071.5|14073.8|14071.8|14073|14071|11
1645409640000|2022-02-21 02:14:00|14073.7|14071.7|14074.3|14072.3|14075.2|14073.2|14073.7|14071.7|8
1645409650000|2022-02-21 02:14:10|14074.4|14072.4|14073.8|14071.8|14074.7|14072.7|14073.8|14071.8|5
1645409660000|2022-02-21 02:14:20|14073.9|14071.9|14074.3|14072.3|14074.5|14072.5|14073.9|14071.9|4
1645409670000|2022-02-21 02:14:30|14074.2|14072.2|14073.5|14071.5|14074.4|14072.4|14073.3|14071.3|12
1645409680000|2022-02-21 02:14:40|14073.4|14071.4|14072.3|14070.3|14073.4|14071.4|14072.3|14070.3|0
1645409690000|2022-02-21 02:14:50|14071.5|14069.5|14066.7|14064.7|14071.8|14069.8|14066|14064|76
1645409700000|2022-02-21 02:15:00|14066.5|14064.5|14071.8|14069.8|14071.8|14069.8|14066.3|14064.3|21
1645409710000|2022-02-21 02:15:10|14071.9|14069.9|14073.8|14071.8|14074.4|14072.4|14071.9|14069.9|16
1645409720000|2022-02-21 02:15:20|14074.2|14072.2|14072.9|14070.9|14074.4|14072.4|14071.3|14069.3|20
1645409730000|2022-02-21 02:15:30|14071.2|14069.2|14071.3|14069.3|14072.3|14070.3|14070.4|14068.4|5
1645409740000|2022-02-21 02:15:40|14071.2|14069.2|14071.9|14069.9|14072.7|14070.7|14070.8|14068.8|9
1645409750000|2022-02-21 02:15:50|14071.8|14069.8|14067.7|14065.7|14071.8|14069.8|14067.5|14065.5|12
1645409760000|2022-02-21 02:16:00|14067.5|14065.5|14069|14067|14069|14067|14067.3|14065.3|5
1645409770000|2022-02-21 02:16:10|14069.2|14067.2|14067.3|14065.3|14069.2|14067.2|14067.2|14065.2|15
1645409780000|2022-02-21 02:16:20|14067.4|14065.4|14069.3|14067.3|14069.4|14067.4|14067.3|14065.3|21
1645409790000|2022-02-21 02:16:30|14069.4|14067.4|14070.3|14068.3|14070.4|14068.4|14069.3|14067.3|2
1645409800000|2022-02-21 02:16:40|14070.2|14068.2|14070.4|14068.4|14070.4|14068.4|14070.2|14068.2|5
1645409810000|2022-02-21 02:16:50|14070.3|14068.3|14070.3|14068.3|14070.4|14068.4|14070.2|14068.2|2
1645409820000|2022-02-21 02:17:00|14069.7|14067.7|14071.9|14069.9|14071.9|14069.9|14069.2|14067.2|25
1645409830000|2022-02-21 02:17:10|14072.7|14070.7|14071.5|14069.5|14072.7|14070.7|14071.2|14069.2|9
1645409850000|2022-02-21 02:17:30|14070.4|14068.4|14071.8|14069.8|14071.8|14069.8|14070.4|14068.4|3
1645409860000|2022-02-21 02:17:40|14072|14070|14073.5|14071.5|14073.7|14071.7|14071.9|14069.9|11
1645409870000|2022-02-21 02:17:50|14074|14072|14069.2|14067.2|14074.2|14072.2|14068.9|14066.9|28
1645409880000|2022-02-21 02:18:00|14069.4|14067.4|14067.3|14065.3|14070.2|14068.2|14066.4|14064.4|16
1645409890000|2022-02-21 02:18:10|14067.4|14065.4|14065.3|14063.3|14068.2|14066.2|14065.3|14063.3|8
1645409900000|2022-02-21 02:18:20|14065.4|14063.4|14066.3|14064.3|14066.3|14064.3|14064.3|14062.3|21
1645409910000|2022-02-21 02:18:30|14066.2|14064.2|14065.4|14063.4|14066.3|14064.3|14065.4|14063.4|12
1645409920000|2022-02-21 02:18:40|14065.3|14063.3|14064|14062|14065.5|14063.5|14064|14062|15
1645409930000|2022-02-21 02:18:50|14063.9|14061.9|14065.7|14063.7|14065.7|14063.7|14063.9|14061.9|19
1645409940000|2022-02-21 02:19:00|14064.8|14062.8|14066.9|14064.9|14067.9|14065.9|14064|14062|31
1645409950000|2022-02-21 02:19:10|14067|14065|14068.4|14066.4|14068.4|14066.4|14066.4|14064.4|5
1645409960000|2022-02-21 02:19:20|14068.9|14066.9|14068.4|14066.4|14069.2|14067.2|14068.4|14066.4|4
1645409970000|2022-02-21 02:19:30|14068.5|14066.5|14067.9|14065.9|14068.5|14066.5|14066.5|14064.5|7
1645409980000|2022-02-21 02:19:40|14068|14066|14068.2|14066.2|14068.5|14066.5|14068|14066|2
1645409990000|2022-02-21 02:19:50|14068.5|14066.5|14068.3|14066.3|14069.5|14067.5|14067.7|14065.7|6
1645410000000|2022-02-21 02:20:00|14068.4|14066.4|14068.9|14066.9|14069.5|14067.5|14068.3|14066.3|8
1645410010000|2022-02-21 02:20:10|14069|14067|14068.7|14066.7|14070.4|14068.4|14068.4|14066.4|5
1645410020000|2022-02-21 02:20:20|14068.8|14066.8|14068.5|14066.5|14068.9|14066.9|14068.3|14066.3|5
1645410030000|2022-02-21 02:20:30|14068.8|14066.8|14068.7|14066.7|14069.8|14067.8|14068.5|14066.5|6
1645410040000|2022-02-21 02:20:40|14068.8|14066.8|14069.3|14067.3|14069.9|14067.9|14068|14066|10
1645410050000|2022-02-21 02:20:50|14069.9|14067.9|14067.2|14065.2|14069.9|14067.9|14067|14065|3
1645410060000|2022-02-21 02:21:00|14067.3|14065.3|14067.3|14065.3|14068.3|14066.3|14066.5|14064.5|4
1645410070000|2022-02-21 02:21:10|14067.4|14065.4|14067.5|14065.5|14067.8|14065.8|14067.2|14065.2|1
1645410080000|2022-02-21 02:21:20|14067.4|14065.4|14067.8|14065.8|14067.9|14065.9|14066.3|14064.3|8
1645410090000|2022-02-21 02:21:30|14067.3|14065.3|14068.8|14066.8|14069|14067|14067|14065|7
1645410100000|2022-02-21 02:21:40|14068.9|14066.9|14070.4|14068.4|14070.7|14068.7|14068.8|14066.8|4
1645410110000|2022-02-21 02:21:50|14070.3|14068.3|14071.3|14069.3|14071.9|14069.9|14070.3|14068.3|19
1645410120000|2022-02-21 02:22:00|14072.2|14070.2|14068.9|14066.9|14072.2|14070.2|14068.9|14066.9|21
1645410130000|2022-02-21 02:22:10|14068.3|14066.3|14068|14066|14068.9|14066.9|14066.8|14064.8|7
1645410140000|2022-02-21 02:22:20|14067.8|14065.8|14065.7|14063.7|14068.3|14066.3|14065.4|14063.4|9
1645410150000|2022-02-21 02:22:30|14065.3|14063.3|14066.3|14064.3|14066.5|14064.5|14065.3|14063.3|9
1645410160000|2022-02-21 02:22:40|14066.8|14064.8|14067.4|14065.4|14067.4|14065.4|14066.3|14064.3|3
1645410170000|2022-02-21 02:22:50|14067.5|14065.5|14066.3|14064.3|14067.5|14065.5|14066.2|14064.2|4
1645410180000|2022-02-21 02:23:00|14066.4|14064.4|14066.8|14064.8|14066.8|14064.8|14066|14064|17
1645410190000|2022-02-21 02:23:10|14066.7|14064.7|14065.9|14063.9|14066.7|14064.7|14065.2|14063.2|7
1645410200000|2022-02-21 02:23:20|14065.4|14063.4|14067.2|14065.2|14067.7|14065.7|14065.2|14063.2|15
1645410210000|2022-02-21 02:23:30|14067|14065|14067|14065|14067.7|14065.7|14066.2|14064.2|5
1645410220000|2022-02-21 02:23:40|14067.2|14065.2|14066.2|14064.2|14067.5|14065.5|14065.9|14063.9|1
1645410230000|2022-02-21 02:23:50|14066|14064|14066.2|14064.2|14066.5|14064.5|14065.9|14063.9|4
1645410240000|2022-02-21 02:24:00|14066.3|14064.3|14067.4|14065.4|14067.9|14065.9|14066.3|14064.3|15
1645410250000|2022-02-21 02:24:10|14067.5|14065.5|14061.3|14059.3|14068.9|14066.9|14060.5|14058.5|77
1645410260000|2022-02-21 02:24:20|14061.8|14059.8|14059.3|14057.3|14063|14061|14058.9|14056.9|54
1645410270000|2022-02-21 02:24:30|14059.7|14057.7|14060.8|14058.8|14061.5|14059.5|14058.5|14056.5|35
1645410280000|2022-02-21 02:24:40|14060|14058|14062.3|14060.3|14062.5|14060.5|14060|14058|22
1645410290000|2022-02-21 02:24:50|14062.2|14060.2|14062.4|14060.4|14063.2|14061.2|14061.3|14059.3|11
1645410300000|2022-02-21 02:25:00|14062.5|14060.5|14060.5|14058.5|14062.5|14060.5|14059.9|14057.9|10
1645410310000|2022-02-21 02:25:10|14060.7|14058.7|14062.7|14060.7|14063|14061|14060.7|14058.7|3
1645410320000|2022-02-21 02:25:20|14062.4|14060.4|14061.5|14059.5|14063.4|14061.4|14061.3|14059.3|5
1645410330000|2022-02-21 02:25:30|14061.9|14059.9|14063.9|14061.9|14063.9|14061.9|14061.8|14059.8|13
1645410340000|2022-02-21 02:25:40|14064.3|14062.3|14064.2|14062.2|14065.2|14063.2|14063.5|14061.5|11
1645410350000|2022-02-21 02:25:50|14063.8|14061.8|14063.9|14061.9|14063.9|14061.9|14063.5|14061.5|1
1645410360000|2022-02-21 02:26:00|14063.8|14061.8|14065.4|14063.4|14065.9|14063.9|14063.8|14061.8|11
1645410370000|2022-02-21 02:26:10|14065.3|14063.3|14065|14063|14065.5|14063.5|14064.8|14062.8|2
1645410380000|2022-02-21 02:26:20|14065.2|14063.2|14064.2|14062.2|14065.2|14063.2|14064|14062|7
1645410390000|2022-02-21 02:26:30|14064|14062|14064.5|14062.5|14064.8|14062.8|14063.4|14061.4|8
1645410400000|2022-02-21 02:26:40|14064.9|14062.9|14065.4|14063.4|14065.5|14063.5|14064.4|14062.4|6
1645410410000|2022-02-21 02:26:50|14065.2|14063.2|14064.4|14062.4|14065.2|14063.2|14064|14062|5
1645410420000|2022-02-21 02:27:00|14064.5|14062.5|14065.4|14063.4|14065.4|14063.4|14064.5|14062.5|5
1645410430000|2022-02-21 02:27:10|14065.3|14063.3|14063.4|14061.4|14065.4|14063.4|14063.4|14061.4|9
1645410440000|2022-02-21 02:27:20|14063.3|14061.3|14065|14063|14065|14063|14063|14061|7
1645410450000|2022-02-21 02:27:30|14064.9|14062.9|14063.2|14061.2|14064.9|14062.9|14062.9|14060.9|3
1645410460000|2022-02-21 02:27:40|14063|14061|14064.3|14062.3|14064.5|14062.5|14063|14061|7
1645410470000|2022-02-21 02:27:50|14063.9|14061.9|14064|14062|14064.5|14062.5|14063.7|14061.7|1
1645410480000|2022-02-21 02:28:00|14063.9|14061.9|14064.3|14062.3|14064.3|14062.3|14063.8|14061.8|0
1645410490000|2022-02-21 02:28:10|14065|14063|14064.4|14062.4|14065.2|14063.2|14064.2|14062.2|12
1645410500000|2022-02-21 02:28:20|14064.3|14062.3|14063.3|14061.3|14064.3|14062.3|14062.8|14060.8|7
1645410510000|2022-02-21 02:28:30|14063.4|14061.4|14063.7|14061.7|14064.3|14062.3|14063.2|14061.2|5
1645410520000|2022-02-21 02:28:40|14063.4|14061.4|14063.4|14061.4|14064|14062|14063.3|14061.3|5
1645410530000|2022-02-21 02:28:50|14063.5|14061.5|14061.8|14059.8|14063.5|14061.5|14060.9|14058.9|29
1645410540000|2022-02-21 02:29:00|14061.9|14059.9|14062.4|14060.4|14062.9|14060.9|14061.7|14059.7|4
1645410550000|2022-02-21 02:29:10|14062.5|14060.5|14063.8|14061.8|14064.2|14062.2|14062.5|14060.5|7
1645410560000|2022-02-21 02:29:20|14063.2|14061.2|14062.8|14060.8|14063.3|14061.3|14062|14060|10
1645410570000|2022-02-21 02:29:30|14062.7|14060.7|14062.3|14060.3|14062.7|14060.7|14061.7|14059.7|4
1645410580000|2022-02-21 02:29:40|14062.2|14060.2|14060.9|14058.9|14062.2|14060.2|14060.3|14058.3|7
1645410590000|2022-02-21 02:29:50|14060.8|14058.8|14060.2|14058.2|14061|14059|14059.9|14057.9|2
1645410600000|2022-02-21 02:30:00|14060.3|14058.3|14060.8|14058.8|14061.3|14059.3|14060.2|14058.2|4
1645410610000|2022-02-21 02:30:10|14060.9|14058.9|14062.2|14060.2|14062.2|14060.2|14060.8|14058.8|3
1645410620000|2022-02-21 02:30:20|14062.3|14060.3|14063.5|14061.5|14063.7|14061.7|14062.3|14060.3|5
1645410630000|2022-02-21 02:30:30|14063.7|14061.7|14070.3|14068.3|14073|14071|14063.7|14061.7|78
1645410640000|2022-02-21 02:30:40|14070.2|14068.2|14072.3|14070.3|14072.3|14070.3|14069.7|14067.7|14
1645410650000|2022-02-21 02:30:50|14072|14070|14072.9|14070.9|14073.4|14071.4|14071.5|14069.5|21
1645410660000|2022-02-21 02:31:00|14072.8|14070.8|14071.7|14069.7|14075|14073|14071.3|14069.3|83
1645410670000|2022-02-21 02:31:10|14071.5|14069.5|14071.7|14069.7|14072.4|14070.4|14071.2|14069.2|8
1645410680000|2022-02-21 02:31:20|14071.5|14069.5|14069.3|14067.3|14071.5|14069.5|14067.5|14065.5|27
1645410690000|2022-02-21 02:31:30|14070.2|14068.2|14070.3|14068.3|14070.5|14068.5|14069.4|14067.4|15
1645410700000|2022-02-21 02:31:40|14070.2|14068.2|14068.2|14066.2|14070.5|14068.5|14068|14066|40
1645410710000|2022-02-21 02:31:50|14068.3|14066.3|14069|14067|14069|14067|14067.8|14065.8|1
1645410720000|2022-02-21 02:32:00|14068.8|14066.8|14068.2|14066.2|14069|14067|14067.5|14065.5|8
1645410730000|2022-02-21 02:32:10|14068|14066|14068.4|14066.4|14068.5|14066.5|14067.8|14065.8|2
1645410740000|2022-02-21 02:32:20|14068.5|14066.5|14070.8|14068.8|14071.4|14069.4|14068.5|14066.5|11
1645410750000|2022-02-21 02:32:30|14070.9|14068.9|14070.3|14068.3|14071.4|14069.4|14070.3|14068.3|5
1645410760000|2022-02-21 02:32:40|14070.7|14068.7|14069.7|14067.7|14070.7|14068.7|14069.5|14067.5|2
1645410770000|2022-02-21 02:32:50|14069.5|14067.5|14069|14067|14070|14068|14069|14067|0
1645410780000|2022-02-21 02:33:00|14069.3|14067.3|14072.8|14070.8|14072.8|14070.8|14068.8|14066.8|10
1645410790000|2022-02-21 02:33:10|14072.7|14070.7|14073.5|14071.5|14073.8|14071.8|14072.2|14070.2|9
1645410800000|2022-02-21 02:33:20|14073.7|14071.7|14075.4|14073.4|14075.9|14073.9|14073.7|14071.7|41
1645410810000|2022-02-21 02:33:30|14075.5|14073.5|14075.4|14073.4|14075.5|14073.5|14074.9|14072.9|2
1645410820000|2022-02-21 02:33:40|14075.5|14073.5|14076.3|14074.3|14076.5|14074.5|14075.2|14073.2|11
1645410830000|2022-02-21 02:33:50|14076.9|14074.9|14076.2|14074.2|14078|14076|14075.8|14073.8|30
1645410840000|2022-02-21 02:34:00|14076|14074|14077.2|14075.2|14077.3|14075.3|14076|14074|3
1645410850000|2022-02-21 02:34:10|14077|14075|14077.2|14075.2|14077.2|14075.2|14075.7|14073.7|17
1645410860000|2022-02-21 02:34:20|14077.4|14075.4|14081.7|14079.7|14081.7|14079.7|14076.9|14074.9|47
1645410870000|2022-02-21 02:34:30|14081.5|14079.5|14082|14080|14083.2|14081.2|14081.2|14079.2|35
1645410880000|2022-02-21 02:34:40|14081.9|14079.9|14082.5|14080.5|14082.5|14080.5|14080.5|14078.5|21
1645410890000|2022-02-21 02:34:50|14083.2|14081.2|14085.9|14083.9|14085.9|14083.9|14083.2|14081.2|43
1645410900000|2022-02-21 02:35:00|14086.3|14084.3|14082.5|14080.5|14086.4|14084.4|14080.8|14078.8|49
1645410910000|2022-02-21 02:35:10|14082.4|14080.4|14080.5|14078.5|14082.7|14080.7|14080.3|14078.3|15
1645410920000|2022-02-21 02:35:20|14080.3|14078.3|14079.8|14077.8|14080.5|14078.5|14078.8|14076.8|16
1645410930000|2022-02-21 02:35:30|14079.9|14077.9|14079.9|14077.9|14080.7|14078.7|14079|14077|9
1645410940000|2022-02-21 02:35:40|14079.8|14077.8|14079.8|14077.8|14080.2|14078.2|14079.5|14077.5|4
1645410950000|2022-02-21 02:35:50|14079.7|14077.7|14079.4|14077.4|14079.8|14077.8|14079.4|14077.4|0
1645410960000|2022-02-21 02:36:00|14078.5|14076.5|14078|14076|14079.4|14077.4|14077.9|14075.9|10
1645410970000|2022-02-21 02:36:10|14078.2|14076.2|14078|14076|14078.4|14076.4|14076.9|14074.9|11
1645410980000|2022-02-21 02:36:20|14078.2|14076.2|14075.7|14073.7|14078.5|14076.5|14075.3|14073.3|28
1645410990000|2022-02-21 02:36:30|14075.8|14073.8|14075.7|14073.7|14075.9|14073.9|14074.8|14072.8|12
1645411000000|2022-02-21 02:36:40|14076.2|14074.2|14075.4|14073.4|14076.2|14074.2|14075|14073|9
1645411010000|2022-02-21 02:36:50|14075.5|14073.5|14075.5|14073.5|14075.8|14073.8|14075|14073|3
1645411020000|2022-02-21 02:37:00|14075.7|14073.7|14072.7|14070.7|14075.9|14073.9|14072.7|14070.7|32
1645411030000|2022-02-21 02:37:10|14072.8|14070.8|14072.8|14070.8|14073.3|14071.3|14070.8|14068.8|13
1645411040000|2022-02-21 02:37:20|14072.3|14070.3|14072.2|14070.2|14073.5|14071.5|14071.9|14069.9|14
1645411050000|2022-02-21 02:37:30|14072.3|14070.3|14072|14070|14072.4|14070.4|14071.7|14069.7|5
1645411060000|2022-02-21 02:37:40|14072.2|14070.2|14072.5|14070.5|14072.8|14070.8|14072|14070|3
1645411070000|2022-02-21 02:37:50|14072.7|14070.7|14071.8|14069.8|14072.7|14070.7|14071.3|14069.3|5
1645411080000|2022-02-21 02:38:00|14072.2|14070.2|14073.3|14071.3|14073.3|14071.3|14070.7|14068.7|31
1645411090000|2022-02-21 02:38:10|14073.2|14071.2|14074.4|14072.4|14075.2|14073.2|14073.2|14071.2|12
1645411100000|2022-02-21 02:38:20|14074.3|14072.3|14073.4|14071.4|14074.9|14072.9|14073.4|14071.4|5
1645411110000|2022-02-21 02:38:30|14073|14071|14073.2|14071.2|14073.5|14071.5|14072.5|14070.5|5
1645411120000|2022-02-21 02:38:40|14073.3|14071.3|14074.7|14072.7|14075.3|14073.3|14073.2|14071.2|3
1645411130000|2022-02-21 02:38:50|14074.8|14072.8|14072.4|14070.4|14074.9|14072.9|14072.2|14070.2|5
1645411140000|2022-02-21 02:39:00|14072.5|14070.5|14071.9|14069.9|14072.5|14070.5|14071.8|14069.8|2
1645411150000|2022-02-21 02:39:10|14072|14070|14070.8|14068.8|14072|14070|14070.5|14068.5|7
1645411160000|2022-02-21 02:39:20|14070.9|14068.9|14071.2|14069.2|14071.9|14069.9|14070.5|14068.5|4
1645411170000|2022-02-21 02:39:30|14071.3|14069.3|14071.3|14069.3|14072.3|14070.3|14071|14069|4
1645411180000|2022-02-21 02:39:40|14071.2|14069.2|14071.2|14069.2|14071.7|14069.7|14070.5|14068.5|4
1645411190000|2022-02-21 02:39:50|14071.3|14069.3|14070.9|14068.9|14071.7|14069.7|14070.5|14068.5|3
1645411200000|2022-02-21 02:40:00|14071|14069|14069.9|14067.9|14071.2|14069.2|14069.3|14067.3|16
1645411210000|2022-02-21 02:40:10|14069.7|14067.7|14068.7|14066.7|14070|14068|14068.7|14066.7|8
1645411220000|2022-02-21 02:40:20|14068.5|14066.5|14068.5|14066.5|14069.3|14067.3|14067.9|14065.9|17
1645411230000|2022-02-21 02:40:30|14068.4|14066.4|14069.2|14067.2|14069.5|14067.5|14068.4|14066.4|8
1645411240000|2022-02-21 02:40:40|14068.8|14066.8|14069|14067|14069.2|14067.2|14068|14066|8
1645411250000|2022-02-21 02:40:50|14068.9|14066.9|14065.5|14063.5|14068.9|14066.9|14064.9|14062.9|38
1645411260000|2022-02-21 02:41:00|14065.7|14063.7|14066.9|14064.9|14066.9|14064.9|14064.9|14062.9|11
1645411270000|2022-02-21 02:41:10|14066.7|14064.7|14070.3|14068.3|14072.2|14070.2|14066.7|14064.7|27
1645411280000|2022-02-21 02:41:20|14070.4|14068.4|14070|14068|14070.5|14068.5|14070|14068|1
1645411290000|2022-02-21 02:41:30|14069.9|14067.9|14069.3|14067.3|14069.9|14067.9|14069|14067|2
1645411300000|2022-02-21 02:41:40|14069.2|14067.2|14066.5|14064.5|14069.2|14067.2|14066.3|14064.3|7
1645411310000|2022-02-21 02:41:50|14066.7|14064.7|14066.9|14064.9|14067.2|14065.2|14066.5|14064.5|2
1645411320000|2022-02-21 02:42:00|14067.7|14065.7|14066.9|14064.9|14067.8|14065.8|14066.8|14064.8|9
1645411330000|2022-02-21 02:42:10|14067|14065|14067.9|14065.9|14067.9|14065.9|14065.7|14063.7|16
1645411340000|2022-02-21 02:42:20|14068|14066|14069.7|14067.7|14070.5|14068.5|14068|14066|8
1645411350000|2022-02-21 02:42:30|14069.8|14067.8|14068.9|14066.9|14070.5|14068.5|14068.9|14066.9|2
1645411360000|2022-02-21 02:42:40|14068.8|14066.8|14069.8|14067.8|14069.8|14067.8|14068.8|14066.8|2
1645411370000|2022-02-21 02:42:50|14069.9|14067.9|14066.3|14064.3|14070.2|14068.2|14065.9|14063.9|23
1645411380000|2022-02-21 02:43:00|14066.2|14064.2|14066.5|14064.5|14066.8|14064.8|14065.9|14063.9|2
1645411390000|2022-02-21 02:43:10|14066.7|14064.7|14065|14063|14066.7|14064.7|14064.5|14062.5|11
1645411400000|2022-02-21 02:43:20|14065.2|14063.2|14066|14064|14066.2|14064.2|14064.4|14062.4|8
1645411410000|2022-02-21 02:43:30|14065.9|14063.9|14066.5|14064.5|14066.9|14064.9|14065.5|14063.5|13
1645411420000|2022-02-21 02:43:40|14066.9|14064.9|14064.9|14062.9|14066.9|14064.9|14064.8|14062.8|4
1645411430000|2022-02-21 02:43:50|14064.5|14062.5|14064|14062|14065|14063|14064|14062|5
1645411440000|2022-02-21 02:44:00|14065|14063|14064.4|14062.4|14065.2|14063.2|14064.2|14062.2|8
1645411450000|2022-02-21 02:44:10|14064.3|14062.3|14065.2|14063.2|14065.9|14063.9|14064.2|14062.2|4
1645411460000|2022-02-21 02:44:20|14065.3|14063.3|14065|14063|14066.2|14064.2|14065|14063|6
1645411470000|2022-02-21 02:44:30|14064.9|14062.9|14065.7|14063.7|14065.7|14063.7|14064.2|14062.2|6
1645411480000|2022-02-21 02:44:40|14065.8|14063.8|14065.7|14063.7|14066.3|14064.3|14065.3|14063.3|3
1645411490000|2022-02-21 02:44:50|14065.8|14063.8|14067.2|14065.2|14067.4|14065.4|14065.5|14063.5|6
1645411500000|2022-02-21 02:45:00|14067|14065|14066.2|14064.2|14067.2|14065.2|14065.8|14063.8|2
1645411510000|2022-02-21 02:45:10|14066|14064|14067.3|14065.3|14067.3|14065.3|14065.9|14063.9|4
1645411520000|2022-02-21 02:45:20|14067.2|14065.2|14066.9|14064.9|14067.2|14065.2|14066.4|14064.4|1
1645411530000|2022-02-21 02:45:30|14066.8|14064.8|14067.2|14065.2|14067.3|14065.3|14066.8|14064.8|2
1645411540000|2022-02-21 02:45:40|14067.3|14065.3|14067.2|14065.2|14067.3|14065.3|14067|14065|1
1645411550000|2022-02-21 02:45:50|14067|14065|14068.3|14066.3|14068.5|14066.5|14067|14065|2
1645411560000|2022-02-21 02:46:00|14068.4|14066.4|14069.4|14067.4|14069.4|14067.4|14068.4|14066.4|7
1645411570000|2022-02-21 02:46:10|14069.3|14067.3|14069.3|14067.3|14069.9|14067.9|14068.7|14066.7|11
1645411580000|2022-02-21 02:46:20|14068.9|14066.9|14070.4|14068.4|14070.4|14068.4|14068.9|14066.9|6
1645411590000|2022-02-21 02:46:30|14070.3|14068.3|14070.2|14068.2|14070.9|14068.9|14070|14068|4
1645411600000|2022-02-21 02:46:40|14070|14068|14070.5|14068.5|14071|14069|14069.9|14067.9|16
1645411610000|2022-02-21 02:46:50|14070.8|14068.8|14069.7|14067.7|14071|14069|14069|14067|16
1645411620000|2022-02-21 02:47:00|14069.8|14067.8|14068.4|14066.4|14070.2|14068.2|14068|14066|6
1645411630000|2022-02-21 02:47:10|14068.5|14066.5|14068.7|14066.7|14068.9|14066.9|14068.4|14066.4|1
1645411640000|2022-02-21 02:47:20|14068.9|14066.9|14070|14068|14070|14068|14068.9|14066.9|7
1645411650000|2022-02-21 02:47:30|14069.9|14067.9|14069.4|14067.4|14069.9|14067.9|14069.2|14067.2|2
1645411660000|2022-02-21 02:47:40|14069|14067|14073|14071|14074.2|14072.2|14069|14067|24
1645411670000|2022-02-21 02:47:50|14073.2|14071.2|14072.9|14070.9|14073.5|14071.5|14072.2|14070.2|9
1645411680000|2022-02-21 02:48:00|14072.5|14070.5|14072.9|14070.9|14072.9|14070.9|14070.2|14068.2|6
1645411690000|2022-02-21 02:48:10|14072.7|14070.7|14074.2|14072.2|14074.3|14072.3|14072.4|14070.4|8
1645411700000|2022-02-21 02:48:20|14074|14072|14074.5|14072.5|14074.9|14072.9|14073.3|14071.3|31
1645411710000|2022-02-21 02:48:30|14074.7|14072.7|14075.9|14073.9|14076|14074|14073.2|14071.2|28
1645411720000|2022-02-21 02:48:40|14076|14074|14074|14072|14076|14074|14073.9|14071.9|13
1645411730000|2022-02-21 02:48:50|14074.2|14072.2|14084|14082|14085.9|14083.9|14073.9|14071.9|108
1645411740000|2022-02-21 02:49:00|14083.5|14081.5|14082.3|14080.3|14085.8|14083.8|14082.3|14080.3|42
1645411750000|2022-02-21 02:49:10|14082.8|14080.8|14082.4|14080.4|14083.4|14081.4|14081.9|14079.9|15
1645411760000|2022-02-21 02:49:20|14082.7|14080.7|14082.9|14080.9|14082.9|14080.9|14080.4|14078.4|20
1645411770000|2022-02-21 02:49:30|14082.8|14080.8|14083.2|14081.2|14084|14082|14082.8|14080.8|11
1645411780000|2022-02-21 02:49:40|14082.8|14080.8|14085|14083|14085.2|14083.2|14082.7|14080.7|24
1645411790000|2022-02-21 02:49:50|14085.2|14083.2|14084|14082|14085.4|14083.4|14083.8|14081.8|5
1645411800000|2022-02-21 02:50:00|14083.9|14081.9|14082.9|14080.9|14084.3|14082.3|14082.7|14080.7|14
1645411810000|2022-02-21 02:50:10|14082.8|14080.8|14083.3|14081.3|14083.3|14081.3|14082.8|14080.8|2
1645411820000|2022-02-21 02:50:20|14083.7|14081.7|14082.7|14080.7|14083.7|14081.7|14082.5|14080.5|7
1645411830000|2022-02-21 02:50:30|14082.9|14080.9|14085|14083|14085|14083|14082.5|14080.5|36
1645411840000|2022-02-21 02:50:40|14084.9|14082.9|14084.5|14082.5|14085.2|14083.2|14083.9|14081.9|22
1645411850000|2022-02-21 02:50:50|14084.7|14082.7|14084.2|14082.2|14084.7|14082.7|14083.9|14081.9|2
1645411860000|2022-02-21 02:51:00|14084|14082|14084|14082|14084.9|14082.9|14083.8|14081.8|10
1645411870000|2022-02-21 02:51:10|14083.2|14081.2|14083.7|14081.7|14083.7|14081.7|14081.9|14079.9|16
1645411880000|2022-02-21 02:51:20|14084|14082|14083.5|14081.5|14084|14082|14083.2|14081.2|6
1645411890000|2022-02-21 02:51:30|14083.7|14081.7|14082.4|14080.4|14083.7|14081.7|14082|14080|18
1645411900000|2022-02-21 02:51:40|14082.3|14080.3|14082|14080|14082.4|14080.4|14082|14080|3
1645411910000|2022-02-21 02:51:50|14082.2|14080.2|14081.5|14079.5|14082.2|14080.2|14081|14079|17
1645411920000|2022-02-21 02:52:00|14081|14079|14084.5|14082.5|14084.8|14082.8|14081|14079|20
1645411930000|2022-02-21 02:52:10|14084.7|14082.7|14085.5|14083.5|14085.8|14083.8|14084.3|14082.3|15
1645411940000|2022-02-21 02:52:20|14085.8|14083.8|14081.7|14079.7|14085.8|14083.8|14081|14079|7
1645411950000|2022-02-21 02:52:30|14082.2|14080.2|14081.5|14079.5|14082.2|14080.2|14081.3|14079.3|3
1645411960000|2022-02-21 02:52:40|14081.7|14079.7|14082.2|14080.2|14083.2|14081.2|14081.4|14079.4|8
1645411970000|2022-02-21 02:52:50|14081.9|14079.9|14081.3|14079.3|14082.2|14080.2|14081.3|14079.3|10
1645411980000|2022-02-21 02:53:00|14081|14079|14081.8|14079.8|14082.5|14080.5|14081|14079|8
1645411990000|2022-02-21 02:53:10|14081.7|14079.7|14081|14079|14082.7|14080.7|14081|14079|19
1645412000000|2022-02-21 02:53:20|14081.3|14079.3|14080.8|14078.8|14081.3|14079.3|14080.5|14078.5|12
1645412010000|2022-02-21 02:53:30|14081.2|14079.2|14081.5|14079.5|14081.5|14079.5|14080.2|14078.2|5
1645412020000|2022-02-21 02:53:40|14081.7|14079.7|14082.2|14080.2|14082.2|14080.2|14081.2|14079.2|2
1645412030000|2022-02-21 02:53:50|14082|14080|14082|14080|14082|14080|14081|14079|14
1645412040000|2022-02-21 02:54:00|14081.8|14079.8|14079.4|14077.4|14082|14080|14079.4|14077.4|6
1645412050000|2022-02-21 02:54:10|14078.7|14076.7|14080.3|14078.3|14080.5|14078.5|14078.7|14076.7|8
1645412060000|2022-02-21 02:54:20|14080.7|14078.7|14079.9|14077.9|14081.9|14079.9|14079.9|14077.9|16
1645412070000|2022-02-21 02:54:30|14080.3|14078.3|14080.9|14078.9|14081.4|14079.4|14079.5|14077.5|26
1645412080000|2022-02-21 02:54:40|14080.8|14078.8|14080.5|14078.5|14080.9|14078.9|14080.2|14078.2|2
1645412090000|2022-02-21 02:54:50|14080.4|14078.4|14080|14078|14080.7|14078.7|14080|14078|2
1645412100000|2022-02-21 02:55:00|14080.4|14078.4|14082.3|14080.3|14083.2|14081.2|14080|14078|16
1645412110000|2022-02-21 02:55:10|14082.7|14080.7|14081.7|14079.7|14083.2|14081.2|14081.3|14079.3|5
1645412120000|2022-02-21 02:55:20|14081.9|14079.9|14080.4|14078.4|14082.2|14080.2|14080.3|14078.3|8
1645412130000|2022-02-21 02:55:30|14080.8|14078.8|14081.4|14079.4|14082|14080|14080.8|14078.8|6
1645412140000|2022-02-21 02:55:40|14081.3|14079.3|14080|14078|14081.3|14079.3|14080|14078|1
1645412150000|2022-02-21 02:55:50|14079.5|14077.5|14080|14078|14080|14078|14079|14077|5
1645412160000|2022-02-21 02:56:00|14079.7|14077.7|14080.5|14078.5|14081.5|14079.5|14079.5|14077.5|10
1645412170000|2022-02-21 02:56:10|14080.7|14078.7|14079.9|14077.9|14081.3|14079.3|14079.5|14077.5|6
1645412180000|2022-02-21 02:56:20|14080.2|14078.2|14080|14078|14081.2|14079.2|14080|14078|6
1645412190000|2022-02-21 02:56:30|14081.3|14079.3|14082|14080|14082.3|14080.3|14081.2|14079.2|10
1645412200000|2022-02-21 02:56:40|14082.2|14080.2|14082.4|14080.4|14082.8|14080.8|14081.9|14079.9|5
1645412210000|2022-02-21 02:56:50|14082|14080|14082.2|14080.2|14083|14081|14081|14079|6
1645412220000|2022-02-21 02:57:00|14082|14080|14082.7|14080.7|14082.9|14080.9|14081.9|14079.9|7
1645412230000|2022-02-21 02:57:10|14082.8|14080.8|14082.9|14080.9|14083.8|14081.8|14082.8|14080.8|9
1645412240000|2022-02-21 02:57:20|14083|14081|14083.2|14081.2|14083.4|14081.4|14082.8|14080.8|2
1645412250000|2022-02-21 02:57:30|14083|14081|14083|14081|14083.4|14081.4|14082.7|14080.7|2
1645412260000|2022-02-21 02:57:40|14083.4|14081.4|14085.9|14083.9|14085.9|14083.9|14083.4|14081.4|39
1645412270000|2022-02-21 02:57:50|14086.7|14084.7|14084.9|14082.9|14086.8|14084.8|14084.9|14082.9|24
1645412280000|2022-02-21 02:58:00|14085.2|14083.2|14084.8|14082.8|14085.7|14083.7|14084.8|14082.8|13
1645412290000|2022-02-21 02:58:10|14084.9|14082.9|14076.7|14074.7|14085.2|14083.2|14076.4|14074.4|95
1645412300000|2022-02-21 02:58:20|14075.8|14073.8|14075|14073|14078|14076|14074.7|14072.7|73
1645412310000|2022-02-21 02:58:30|14075.4|14073.4|14074.8|14072.8|14075.4|14073.4|14073.9|14071.9|27
1645412320000|2022-02-21 02:58:40|14074.2|14072.2|14073.3|14071.3|14074.4|14072.4|14073.3|14071.3|15
1645412330000|2022-02-21 02:58:50|14073.5|14071.5|14074.2|14072.2|14074.7|14072.7|14073.4|14071.4|11
1645412340000|2022-02-21 02:59:00|14074.3|14072.3|14074.8|14072.8|14076.3|14074.3|14074.3|14072.3|15
1645412350000|2022-02-21 02:59:10|14074.9|14072.9|14076.5|14074.5|14077.3|14075.3|14074.8|14072.8|41
1645412360000|2022-02-21 02:59:20|14076.7|14074.7|14071.2|14069.2|14076.8|14074.8|14070.8|14068.8|25
1645412370000|2022-02-21 02:59:30|14071.4|14069.4|14073.4|14071.4|14074.5|14072.5|14071.2|14069.2|13
1645412380000|2022-02-21 02:59:40|14073.5|14071.5|14073.4|14071.4|14075.2|14073.2|14073.3|14071.3|6
1645412390000|2022-02-21 02:59:50|14073.5|14071.5|14073.9|14071.9|14073.9|14071.9|14072.5|14070.5|7
1645412400000|2022-02-21 03:00:00|14074|14072|14071.3|14069.3|14075.2|14073.2|14070.7|14068.7|85
1645412410000|2022-02-21 03:00:10|14071.4|14069.4|14073.4|14071.4|14073.4|14071.4|14071.4|14069.4|7
1645412420000|2022-02-21 03:00:20|14072.9|14070.9|14076.2|14074.2|14076.2|14074.2|14072|14070|62
1645412430000|2022-02-21 03:00:30|14076.4|14074.4|14073.9|14071.9|14077.2|14075.2|14073.8|14071.8|52
1645412440000|2022-02-21 03:00:40|14073.4|14071.4|14074.5|14072.5|14076.4|14074.4|14073.4|14071.4|53
1645412450000|2022-02-21 03:00:50|14074.3|14072.3|14072.8|14070.8|14074.3|14072.3|14072.7|14070.7|62
1645412460000|2022-02-21 03:01:00|14072.4|14070.4|14074.3|14072.3|14074.3|14072.3|14072.3|14070.3|7
1645412470000|2022-02-21 03:01:10|14074.2|14072.2|14072|14070|14074.2|14072.2|14072|14070|8
1645412480000|2022-02-21 03:01:20|14072.8|14070.8|14072.7|14070.7|14073.7|14071.7|14072.2|14070.2|6
1645412490000|2022-02-21 03:01:30|14072.5|14070.5|14075.2|14073.2|14075.4|14073.4|14072.5|14070.5|9
1645412500000|2022-02-21 03:01:40|14076.2|14074.2|14074.9|14072.9|14076.4|14074.4|14074.5|14072.5|8
1645412510000|2022-02-21 03:01:50|14075|14073|14075.4|14073.4|14076.7|14074.7|14075|14073|9
1645412520000|2022-02-21 03:02:00|14075.5|14073.5|14076.3|14074.3|14076.8|14074.8|14075.3|14073.3|4
1645412530000|2022-02-21 03:02:10|14076.4|14074.4|14077.2|14075.2|14077.5|14075.5|14076|14074|4
1645412540000|2022-02-21 03:02:20|14077|14075|14076.9|14074.9|14077.2|14075.2|14076.9|14074.9|2
1645412550000|2022-02-21 03:02:30|14077|14075|14078.3|14076.3|14079|14077|14077|14075|4
1645412560000|2022-02-21 03:02:40|14078.8|14076.8|14079.2|14077.2|14080.2|14078.2|14078.8|14076.8|18
1645412570000|2022-02-21 03:02:50|14078.9|14076.9|14080.8|14078.8|14081|14079|14078.9|14076.9|43
1645412580000|2022-02-21 03:03:00|14080.9|14078.9|14080|14078|14082.7|14080.7|14079.2|14077.2|23
1645412590000|2022-02-21 03:03:10|14079.8|14077.8|14081.2|14079.2|14082|14080|14079.8|14077.8|15
1645412600000|2022-02-21 03:03:20|14081.3|14079.3|14081.2|14079.2|14081.4|14079.4|14080.4|14078.4|12
1645412610000|2022-02-21 03:03:30|14080.9|14078.9|14078.9|14076.9|14080.9|14078.9|14078.9|14076.9|40
1645412620000|2022-02-21 03:03:40|14078.7|14076.7|14079.7|14077.7|14081|14079|14078.7|14076.7|32
1645412630000|2022-02-21 03:03:50|14080.7|14078.7|14079.9|14077.9|14080.8|14078.8|14079.8|14077.8|9
1645412640000|2022-02-21 03:04:00|14080|14078|14080|14078|14080.2|14078.2|14079.2|14077.2|9
1645412650000|2022-02-21 03:04:10|14079.9|14077.9|14079.4|14077.4|14080.7|14078.7|14079.4|14077.4|7
1645412660000|2022-02-21 03:04:20|14079.3|14077.3|14080.2|14078.2|14080.3|14078.3|14079.3|14077.3|3
1645412670000|2022-02-21 03:04:30|14080.3|14078.3|14079.2|14077.2|14080.3|14078.3|14078.7|14076.7|5
1645412680000|2022-02-21 03:04:40|14079.3|14077.3|14080.9|14078.9|14081|14079|14078.9|14076.9|2
1645412690000|2022-02-21 03:04:50|14081|14079|14083.8|14081.8|14084.2|14082.2|14080.5|14078.5|35
1645412700000|2022-02-21 03:05:00|14083.9|14081.9|14084.7|14082.7|14085|14083|14083.7|14081.7|15
1645412710000|2022-02-21 03:05:10|14084.4|14082.4|14082.8|14080.8|14084.8|14082.8|14082.8|14080.8|14
1645412720000|2022-02-21 03:05:20|14082.7|14080.7|14079.8|14077.8|14082.7|14080.7|14078.9|14076.9|16
1645412730000|2022-02-21 03:05:30|14080|14078|14080.4|14078.4|14080.8|14078.8|14079.4|14077.4|9
1645412740000|2022-02-21 03:05:40|14080.5|14078.5|14079.8|14077.8|14080.5|14078.5|14079.2|14077.2|4
1645412750000|2022-02-21 03:05:50|14078.9|14076.9|14080|14078|14080|14078|14078.8|14076.8|5
1645412760000|2022-02-21 03:06:00|14079.9|14077.9|14079.7|14077.7|14081|14079|14079.3|14077.3|16
1645412770000|2022-02-21 03:06:10|14079.9|14077.9|14079.3|14077.3|14080|14078|14079.3|14077.3|5
1645412780000|2022-02-21 03:06:20|14079.2|14077.2|14080.3|14078.3|14080.5|14078.5|14079.2|14077.2|3
1645412790000|2022-02-21 03:06:30|14080.2|14078.2|14078.2|14076.2|14080.2|14078.2|14077.4|14075.4|20
1645412800000|2022-02-21 03:06:40|14078|14076|14077.2|14075.2|14078.2|14076.2|14077.2|14075.2|1
1645412810000|2022-02-21 03:06:50|14077.3|14075.3|14076.2|14074.2|14077.3|14075.3|14075.8|14073.8|18
1645412820000|2022-02-21 03:07:00|14076.3|14074.3|14075.5|14073.5|14076.8|14074.8|14075.2|14073.2|9
1645412830000|2022-02-21 03:07:10|14075.4|14073.4|14075.5|14073.5|14075.5|14073.5|14074.7|14072.7|11
1645412840000|2022-02-21 03:07:20|14075.4|14073.4|14076.3|14074.3|14076.3|14074.3|14075|14073|4
1645412850000|2022-02-21 03:07:30|14076.2|14074.2|14075.9|14073.9|14076.2|14074.2|14075.9|14073.9|0
1645412860000|2022-02-21 03:07:40|14076.2|14074.2|14077.9|14075.9|14078.5|14076.5|14076|14074|11
1645412870000|2022-02-21 03:07:50|14078|14076|14077.4|14075.4|14078.3|14076.3|14077.4|14075.4|4
1645412880000|2022-02-21 03:08:00|14077.2|14075.2|14076.2|14074.2|14077.4|14075.4|14076.2|14074.2|6
1645412890000|2022-02-21 03:08:10|14076|14074|14075.9|14073.9|14076.4|14074.4|14075.7|14073.7|1
1645412900000|2022-02-21 03:08:20|14076|14074|14075.7|14073.7|14076|14074|14075.7|14073.7|4
1645412910000|2022-02-21 03:08:30|14075.8|14073.8|14076.3|14074.3|14076.3|14074.3|14075.4|14073.4|1
1645412920000|2022-02-21 03:08:40|14076|14074|14076.9|14074.9|14077|14075|14076|14074|3
1645412930000|2022-02-21 03:08:50|14077|14075|14076.2|14074.2|14077.2|14075.2|14076.2|14074.2|2
1645412940000|2022-02-21 03:09:00|14076.4|14074.4|14076.7|14074.7|14077|14075|14076.4|14074.4|1
1645412950000|2022-02-21 03:09:10|14076.8|14074.8|14075.7|14073.7|14077.4|14075.4|14075.7|14073.7|4
1645412960000|2022-02-21 03:09:20|14075.8|14073.8|14075.5|14073.5|14076.2|14074.2|14075.4|14073.4|0
1645412970000|2022-02-21 03:09:30|14075.4|14073.4|14076.8|14074.8|14077|14075|14075.4|14073.4|3
1645412980000|2022-02-21 03:09:40|14076.9|14074.9|14076.2|14074.2|14076.9|14074.9|14076.2|14074.2|0
1645412990000|2022-02-21 03:09:50|14076.3|14074.3|14075.5|14073.5|14076.3|14074.3|14075.4|14073.4|2
1645413000000|2022-02-21 03:10:00|14075.4|14073.4|14074.2|14072.2|14076.4|14074.4|14073.9|14071.9|15
1645413010000|2022-02-21 03:10:10|14074.4|14072.4|14073.9|14071.9|14074.4|14072.4|14073.4|14071.4|7
1645413020000|2022-02-21 03:10:20|14073.4|14071.4|14073.4|14071.4|14073.8|14071.8|14073.4|14071.4|9
1645413030000|2022-02-21 03:10:30|14073.7|14071.7|14073.4|14071.4|14073.9|14071.9|14073.2|14071.2|3
1645413040000|2022-02-21 03:10:40|14073.9|14071.9|14073.8|14071.8|14074|14072|14073.4|14071.4|4
1645413050000|2022-02-21 03:10:50|14073.9|14071.9|14070.4|14068.4|14073.9|14071.9|14070.3|14068.3|34
1645413060000|2022-02-21 03:11:00|14070.3|14068.3|14072.2|14070.2|14073.3|14071.3|14070.3|14068.3|11
1645413070000|2022-02-21 03:11:10|14071.2|14069.2|14073.8|14071.8|14074|14072|14070.7|14068.7|7
1645413080000|2022-02-21 03:11:20|14073.9|14071.9|14071.7|14069.7|14073.9|14071.9|14070.5|14068.5|32
1645413090000|2022-02-21 03:11:30|14072.3|14070.3|14072.3|14070.3|14072.9|14070.9|14072.3|14070.3|5
1645413100000|2022-02-21 03:11:40|14072.2|14070.2|14073|14071|14073.5|14071.5|14072.2|14070.2|2
1645413110000|2022-02-21 03:11:50|14072.9|14070.9|14071.8|14069.8|14073.4|14071.4|14071.4|14069.4|5
1645413120000|2022-02-21 03:12:00|14071.9|14069.9|14071.4|14069.4|14072|14070|14071.3|14069.3|3
1645413130000|2022-02-21 03:12:10|14071.5|14069.5|14072.4|14070.4|14072.4|14070.4|14071.2|14069.2|3
1645413140000|2022-02-21 03:12:20|14072.7|14070.7|14072.7|14070.7|14072.7|14070.7|14072.2|14070.2|1
1645413150000|2022-02-21 03:12:30|14073.5|14071.5|14074.2|14072.2|14074.3|14072.3|14073.5|14071.5|11
1645413160000|2022-02-21 03:12:40|14074|14072|14073.8|14071.8|14074.2|14072.2|14073.5|14071.5|6
1645413170000|2022-02-21 03:12:50|14072.7|14070.7|14070.2|14068.2|14072.7|14070.7|14070.2|14068.2|11
1645413180000|2022-02-21 03:13:00|14070.9|14068.9|14069|14067|14071.7|14069.7|14069|14067|15
1645413190000|2022-02-21 03:13:10|14069.2|14067.2|14070.5|14068.5|14071.2|14069.2|14069.2|14067.2|26
1645413200000|2022-02-21 03:13:20|14070.7|14068.7|14069.7|14067.7|14070.7|14068.7|14068.3|14066.3|38
1645413210000|2022-02-21 03:13:30|14069.5|14067.5|14070.7|14068.7|14071|14069|14069.4|14067.4|28
1645413220000|2022-02-21 03:13:40|14070.5|14068.5|14071.8|14069.8|14071.8|14069.8|14069.9|14067.9|7
1645413230000|2022-02-21 03:13:50|14072|14070|14071.3|14069.3|14072|14070|14071|14069|4
1645413240000|2022-02-21 03:14:00|14070.9|14068.9|14070|14068|14070.9|14068.9|14069.8|14067.8|10
1645413250000|2022-02-21 03:14:10|14069.7|14067.7|14068.4|14066.4|14069.9|14067.9|14068.4|14066.4|10
1645413260000|2022-02-21 03:14:20|14067.4|14065.4|14067.4|14065.4|14067.5|14065.5|14066.8|14064.8|10
1645413270000|2022-02-21 03:14:30|14066.9|14064.9|14067.3|14065.3|14068.2|14066.2|14066.9|14064.9|5
1645413280000|2022-02-21 03:14:40|14067.4|14065.4|14067.7|14065.7|14067.7|14065.7|14067.2|14065.2|0
1645413290000|2022-02-21 03:14:50|14067.5|14065.5|14068.2|14066.2|14068.7|14066.7|14067.5|14065.5|5
1645413300000|2022-02-21 03:15:00|14068.3|14066.3|14068|14066|14068.3|14066.3|14067.9|14065.9|6
1645413310000|2022-02-21 03:15:10|14067.9|14065.9|14069|14067|14069|14067|14067.9|14065.9|4
1645413320000|2022-02-21 03:15:20|14069.3|14067.3|14068.9|14066.9|14069.3|14067.3|14068.7|14066.7|5
1645413330000|2022-02-21 03:15:30|14069|14067|14069.5|14067.5|14069.5|14067.5|14068.9|14066.9|3
1645413340000|2022-02-21 03:15:40|14070.4|14068.4|14070.4|14068.4|14070.4|14068.4|14070.2|14068.2|4
1645413350000|2022-02-21 03:15:50|14070.5|14068.5|14070|14068|14070.7|14068.7|14070|14068|3
1645413360000|2022-02-21 03:16:00|14069|14067|14069|14067|14069.3|14067.3|14068.9|14066.9|2
1645413370000|2022-02-21 03:16:10|14068.9|14066.9|14069.4|14067.4|14069.4|14067.4|14068.9|14066.9|0
1645413380000|2022-02-21 03:16:20|14069.5|14067.5|14068.9|14066.9|14069.5|14067.5|14068.9|14066.9|2
1645413390000|2022-02-21 03:16:30|14069|14067|14068.4|14066.4|14069.3|14067.3|14068|14066|1
1645413400000|2022-02-21 03:16:40|14068.3|14066.3|14068.3|14066.3|14068.5|14066.5|14067.7|14065.7|3
1645413410000|2022-02-21 03:16:50|14068.4|14066.4|14067.4|14065.4|14068.4|14066.4|14067|14065|7
1645413420000|2022-02-21 03:17:00|14067.5|14065.5|14067.7|14065.7|14067.9|14065.9|14067.4|14065.4|1
1645413430000|2022-02-21 03:17:10|14067.5|14065.5|14067.7|14065.7|14068|14066|14067.5|14065.5|4
1645413440000|2022-02-21 03:17:20|14067.5|14065.5|14066.5|14064.5|14067.5|14065.5|14066|14064|11
1645413450000|2022-02-21 03:17:30|14066.7|14064.7|14066.8|14064.8|14067.4|14065.4|14066.4|14064.4|4
1645413460000|2022-02-21 03:17:40|14066.5|14064.5|14065|14063|14066.9|14064.9|14064.7|14062.7|20
1645413470000|2022-02-21 03:17:50|14064.9|14062.9|14063|14061|14065.2|14063.2|14063|14061|26
1645413480000|2022-02-21 03:18:00|14062.4|14060.4|14063.5|14061.5|14063.5|14061.5|14062|14060|11
1645413490000|2022-02-21 03:18:10|14063.3|14061.3|14063.4|14061.4|14064.2|14062.2|14063|14061|7
1645413500000|2022-02-21 03:18:20|14063.3|14061.3|14064.7|14062.7|14064.8|14062.8|14063.3|14061.3|6
1645413510000|2022-02-21 03:18:30|14064.8|14062.8|14065.7|14063.7|14066.2|14064.2|14064.5|14062.5|5
1645413520000|2022-02-21 03:18:40|14065.5|14063.5|14067.3|14065.3|14068.9|14066.9|14065.2|14063.2|24
1645413530000|2022-02-21 03:18:50|14067.2|14065.2|14065.9|14063.9|14067.2|14065.2|14065.7|14063.7|5
1645413540000|2022-02-21 03:19:00|14066|14064|14066|14064|14066|14064|14065.8|14063.8|3
1645413550000|2022-02-21 03:19:10|14066.2|14064.2|14065|14063|14066.9|14064.9|14065|14063|8
1645413560000|2022-02-21 03:19:20|14064.9|14062.9|14065.2|14063.2|14065.7|14063.7|14064.7|14062.7|3
1645413570000|2022-02-21 03:19:30|14065.3|14063.3|14065.4|14063.4|14065.7|14063.7|14064.9|14062.9|1
1645413580000|2022-02-21 03:19:40|14065.5|14063.5|14061.3|14059.3|14065.5|14063.5|14058.3|14056.3|96
1645413590000|2022-02-21 03:19:50|14061.4|14059.4|14061.7|14059.7|14062|14060|14061.4|14059.4|7
1645413600000|2022-02-21 03:20:00|14061.5|14059.5|14060|14058|14061.5|14059.5|14059.4|14057.4|13
1645413610000|2022-02-21 03:20:10|14059.7|14057.7|14060|14058|14060.4|14058.4|14059.7|14057.7|7
1645413620000|2022-02-21 03:20:20|14060.2|14058.2|14060.3|14058.3|14060.3|14058.3|14059.9|14057.9|2
1645413630000|2022-02-21 03:20:30|14060.4|14058.4|14060.9|14058.9|14062.4|14060.4|14060.4|14058.4|23
1645413640000|2022-02-21 03:20:40|14061|14059|14061.5|14059.5|14061.8|14059.8|14061|14059|6
1645413650000|2022-02-21 03:20:50|14061.4|14059.4|14061.5|14059.5|14062.2|14060.2|14061.3|14059.3|3
1645413660000|2022-02-21 03:21:00|14061.4|14059.4|14060.8|14058.8|14062|14060|14060.8|14058.8|3
1645413670000|2022-02-21 03:21:10|14060.9|14058.9|14059.4|14057.4|14061.3|14059.3|14059|14057|9
1645413680000|2022-02-21 03:21:20|14059.5|14057.5|14059.7|14057.7|14059.9|14057.9|14058.7|14056.7|11
1645413690000|2022-02-21 03:21:30|14059.8|14057.8|14062|14060|14062.2|14060.2|14059.8|14057.8|8
1645413700000|2022-02-21 03:21:40|14062.2|14060.2|14061.7|14059.7|14062.5|14060.5|14061.2|14059.2|10
1645413710000|2022-02-21 03:21:50|14061.5|14059.5|14065.2|14063.2|14065.3|14063.3|14060.5|14058.5|21
1645413720000|2022-02-21 03:22:00|14065.5|14063.5|14063.7|14061.7|14065.5|14063.5|14063|14061|14
1645413730000|2022-02-21 03:22:10|14063.8|14061.8|14062.2|14060.2|14064.2|14062.2|14061.9|14059.9|7
1645413740000|2022-02-21 03:22:20|14062.3|14060.3|14061.5|14059.5|14062.4|14060.4|14061.5|14059.5|4
1645413750000|2022-02-21 03:22:30|14060.9|14058.9|14060.8|14058.8|14061.4|14059.4|14060.4|14058.4|8
1645413760000|2022-02-21 03:22:40|14060.7|14058.7|14060.8|14058.8|14061|14059|14060.2|14058.2|6
1645413770000|2022-02-21 03:22:50|14061|14059|14062.3|14060.3|14062.3|14060.3|14060.9|14058.9|6
1645413780000|2022-02-21 03:23:00|14062.2|14060.2|14063.7|14061.7|14063.7|14061.7|14062.2|14060.2|0
1645413790000|2022-02-21 03:23:10|14063.8|14061.8|14065.5|14063.5|14065.7|14063.7|14063.5|14061.5|13
1645413800000|2022-02-21 03:23:20|14065.2|14063.2|14065.9|14063.9|14066|14064|14064.7|14062.7|6
1645413810000|2022-02-21 03:23:30|14065.8|14063.8|14065.8|14063.8|14066|14064|14065.4|14063.4|7
1645413820000|2022-02-21 03:23:40|14065.7|14063.7|14065.8|14063.8|14065.8|14063.8|14065.4|14063.4|5
1645413830000|2022-02-21 03:23:50|14066.3|14064.3|14067|14065|14067|14065|14066.3|14064.3|3
1645413840000|2022-02-21 03:24:00|14066.8|14064.8|14064.9|14062.9|14066.8|14064.8|14064.8|14062.8|14
1645413850000|2022-02-21 03:24:10|14065|14063|14063.7|14061.7|14065.4|14063.4|14063.4|14061.4|12
1645413860000|2022-02-21 03:24:20|14063.5|14061.5|14065.2|14063.2|14065.3|14063.3|14062.9|14060.9|7
1645413870000|2022-02-21 03:24:30|14066.2|14064.2|14066.9|14064.9|14067.3|14065.3|14066.2|14064.2|15
1645413880000|2022-02-21 03:24:40|14067|14065|14067.9|14065.9|14068|14066|14067|14065|8
1645413890000|2022-02-21 03:24:50|14067.5|14065.5|14069.3|14067.3|14069.5|14067.5|14067.2|14065.2|32
1645413900000|2022-02-21 03:25:00|14069.2|14067.2|14068.2|14066.2|14070.3|14068.3|14068.2|14066.2|2
1645413910000|2022-02-21 03:25:10|14068.3|14066.3|14068.3|14066.3|14068.7|14066.7|14068.3|14066.3|2
1645413920000|2022-02-21 03:25:20|14068|14066|14066.4|14064.4|14068|14066|14066.2|14064.2|6
1645413930000|2022-02-21 03:25:30|14066.7|14064.7|14066.5|14064.5|14066.8|14064.8|14066.3|14064.3|1
1645413940000|2022-02-21 03:25:40|14066.4|14064.4|14062.3|14060.3|14066.4|14064.4|14061.4|14059.4|59
1645413950000|2022-02-21 03:25:50|14062.4|14060.4|14063.7|14061.7|14063.7|14061.7|14062.4|14060.4|5
1645413960000|2022-02-21 03:26:00|14064.7|14062.7|14062.9|14060.9|14064.9|14062.9|14062.8|14060.8|6
1645413970000|2022-02-21 03:26:10|14062.8|14060.8|14062.8|14060.8|14063.4|14061.4|14062.7|14060.7|3
1645413980000|2022-02-21 03:26:20|14062.9|14060.9|14065.4|14063.4|14065.5|14063.5|14061.9|14059.9|11
1645413990000|2022-02-21 03:26:30|14065.5|14063.5|14066|14064|14066.2|14064.2|14064.9|14062.9|6
1645414000000|2022-02-21 03:26:40|14066.2|14064.2|14066.2|14064.2|14066.4|14064.4|14065.7|14063.7|2
1645414010000|2022-02-21 03:26:50|14066|14064|14068.2|14066.2|14068.2|14066.2|14065.9|14063.9|10
1645414020000|2022-02-21 03:27:00|14068.8|14066.8|14066.7|14064.7|14068.8|14066.8|14066.5|14064.5|12
1645414030000|2022-02-21 03:27:10|14067|14065|14067.8|14065.8|14067.8|14065.8|14067|14065|1
1645414040000|2022-02-21 03:27:20|14067.7|14065.7|14067.2|14065.2|14068|14066|14066.8|14064.8|6
1645414050000|2022-02-21 03:27:30|14067|14065|14066.5|14064.5|14067.3|14065.3|14066.5|14064.5|2
1645414060000|2022-02-21 03:27:40|14065.9|14063.9|14067.4|14065.4|14067.5|14065.5|14065.9|14063.9|9
1645414070000|2022-02-21 03:27:50|14066.7|14064.7|14066.8|14064.8|14067.4|14065.4|14066.7|14064.7|6
1645414080000|2022-02-21 03:28:00|14066.9|14064.9|14067.5|14065.5|14068|14066|14066.9|14064.9|1
1645414090000|2022-02-21 03:28:10|14067.7|14065.7|14067.8|14065.8|14068.3|14066.3|14067.4|14065.4|2
1645414100000|2022-02-21 03:28:20|14068|14066|14068.7|14066.7|14069|14067|14068|14066|1
1645414110000|2022-02-21 03:28:30|14068.8|14066.8|14068|14066|14068.8|14066.8|14067.9|14065.9|1
1645414120000|2022-02-21 03:28:40|14067.9|14065.9|14068.5|14066.5|14068.7|14066.7|14067.9|14065.9|0
1645414130000|2022-02-21 03:28:50|14069.2|14067.2|14068.8|14066.8|14069.2|14067.2|14068.4|14066.4|4
1645414140000|2022-02-21 03:29:00|14068.7|14066.7|14068.7|14066.7|14069.4|14067.4|14068.3|14066.3|11
1645414150000|2022-02-21 03:29:10|14069.3|14067.3|14069.2|14067.2|14069.5|14067.5|14068.5|14066.5|6
1645414160000|2022-02-21 03:29:20|14069|14067|14067.7|14065.7|14069|14067|14067.2|14065.2|5
1645414170000|2022-02-21 03:29:30|14065.9|14063.9|14066.4|14064.4|14066.7|14064.7|14065.2|14063.2|17
1645414180000|2022-02-21 03:29:40|14066.7|14064.7|14065.7|14063.7|14066.7|14064.7|14065.7|14063.7|7
1645414190000|2022-02-21 03:29:50|14065.8|14063.8|14065.5|14063.5|14066.3|14064.3|14065.5|14063.5|10
1645414200000|2022-02-21 03:30:00|14065.7|14063.7|14067.3|14065.3|14067.5|14065.5|14064.9|14062.9|9
1645414210000|2022-02-21 03:30:10|14067.4|14065.4|14068.4|14066.4|14068.7|14066.7|14067.3|14065.3|6
1645414220000|2022-02-21 03:30:20|14068.3|14066.3|14066.3|14064.3|14068.3|14066.3|14066.3|14064.3|10
1645414230000|2022-02-21 03:30:30|14065.8|14063.8|14066.4|14064.4|14066.9|14064.9|14065.8|14063.8|3
1645414240000|2022-02-21 03:30:40|14066.3|14064.3|14067.7|14065.7|14067.9|14065.9|14066.3|14064.3|3
1645414250000|2022-02-21 03:30:50|14067.5|14065.5|14065.5|14063.5|14067.5|14065.5|14064.7|14062.7|4
1645414260000|2022-02-21 03:31:00|14065.7|14063.7|14066.3|14064.3|14067.4|14065.4|14065.7|14063.7|6
1645414270000|2022-02-21 03:31:10|14066.4|14064.4|14068.5|14066.5|14068.5|14066.5|14066.4|14064.4|3
1645414280000|2022-02-21 03:31:20|14068.7|14066.7|14068.5|14066.5|14069|14067|14068|14066|6
1645414290000|2022-02-21 03:31:30|14068.7|14066.7|14067.4|14065.4|14069.3|14067.3|14067.2|14065.2|9
1645414300000|2022-02-21 03:31:40|14067.7|14065.7|14066.4|14064.4|14067.8|14065.8|14066.2|14064.2|8
1645414310000|2022-02-21 03:31:50|14066.3|14064.3|14062.9|14060.9|14066.3|14064.3|14062.4|14060.4|13
1645414320000|2022-02-21 03:32:00|14063|14061|14061.9|14059.9|14063|14061|14061.2|14059.2|28
1645414330000|2022-02-21 03:32:10|14062.3|14060.3|14062.8|14060.8|14062.9|14060.9|14061.9|14059.9|9
1645414340000|2022-02-21 03:32:20|14062.7|14060.7|14063|14061|14063.2|14061.2|14061.9|14059.9|9
1645414350000|2022-02-21 03:32:30|14063.8|14061.8|14065.3|14063.3|14065.5|14063.5|14063.7|14061.7|5
1645414360000|2022-02-21 03:32:40|14065.4|14063.4|14063.7|14061.7|14065.4|14063.4|14061.4|14059.4|23
1645414370000|2022-02-21 03:32:50|14063.8|14061.8|14062|14060|14064.5|14062.5|14060.5|14058.5|38
1645414380000|2022-02-21 03:33:00|14061.9|14059.9|14045.4|14043.4|14061.9|14059.9|14044.9|14042.9|258
1645414390000|2022-02-21 03:33:10|14044|14042|14039.7|14037.7|14044.2|14042.2|14039|14037|151
1645414400000|2022-02-21 03:33:20|14040.7|14038.7|14031.4|14029.4|14041.2|14039.2|14029|14027|169
1645414410000|2022-02-21 03:33:30|14031|14029|14024.8|14022.8|14033.3|14031.3|14024.8|14022.8|122
1645414420000|2022-02-21 03:33:40|14024.5|14022.5|14022.8|14020.8|14025|14023|14022.4|14020.4|130
1645414430000|2022-02-21 03:33:50|14022.7|14020.7|14020.7|14018.7|14024.2|14022.2|14019.7|14017.7|66
1645414440000|2022-02-21 03:34:00|14020.5|14018.5|14026.3|14024.3|14027.5|14025.5|14019.2|14017.2|100
1645414450000|2022-02-21 03:34:10|14026.4|14024.4|14020.2|14018.2|14026.9|14024.9|14020|14018|100
1645414460000|2022-02-21 03:34:20|14020.4|14018.4|14017.2|14015.2|14021.2|14019.2|14016|14014|91
1645414470000|2022-02-21 03:34:30|14018.2|14016.2|14020.5|14018.5|14021.9|14019.9|14018.2|14016.2|62
1645414480000|2022-02-21 03:34:40|14021.2|14019.2|14023.4|14021.4|14023.7|14021.7|14020.5|14018.5|39
1645414490000|2022-02-21 03:34:50|14023.7|14021.7|14024.7|14022.7|14026|14024|14023.7|14021.7|24
1645414500000|2022-02-21 03:35:00|14024.9|14022.9|14031.3|14029.3|14031.5|14029.5|14024.9|14022.9|60
1645414510000|2022-02-21 03:35:10|14030.5|14028.5|14036.8|14034.8|14037.2|14035.2|14030.4|14028.4|68
1645414520000|2022-02-21 03:35:20|14036.7|14034.7|14037.5|14035.5|14040.4|14038.4|14035.4|14033.4|82
1645414530000|2022-02-21 03:35:30|14037.7|14035.7|14038.7|14036.7|14038.9|14036.9|14036.9|14034.9|15
1645414540000|2022-02-21 03:35:40|14038.8|14036.8|14037.4|14035.4|14038.8|14036.8|14036.8|14034.8|15
1645414550000|2022-02-21 03:35:50|14037.9|14035.9|14038.9|14036.9|14039.4|14037.4|14037.5|14035.5|24
1645414560000|2022-02-21 03:36:00|14038.5|14036.5|14039.9|14037.9|14041|14039|14036.7|14034.7|42
1645414570000|2022-02-21 03:36:10|14039.3|14037.3|14040|14038|14040.7|14038.7|14038.8|14036.8|27
1645414580000|2022-02-21 03:36:20|14039.9|14037.9|14037.9|14035.9|14040.3|14038.3|14037.3|14035.3|15
1645414590000|2022-02-21 03:36:30|14038|14036|14034.4|14032.4|14038.2|14036.2|14034.4|14032.4|19
1645414600000|2022-02-21 03:36:40|14034.3|14032.3|14036.7|14034.7|14036.8|14034.8|14033.8|14031.8|16
1645414610000|2022-02-21 03:36:50|14036.3|14034.3|14034.2|14032.2|14036.7|14034.7|14033.8|14031.8|17
1645414620000|2022-02-21 03:37:00|14034.3|14032.3|14033|14031|14034.4|14032.4|14032.3|14030.3|13
1645414630000|2022-02-21 03:37:10|14033.4|14031.4|14031.7|14029.7|14033.4|14031.4|14031.7|14029.7|13
1645414640000|2022-02-21 03:37:20|14031.9|14029.9|14037.8|14035.8|14037.8|14035.8|14031.9|14029.9|45
1645414650000|2022-02-21 03:37:30|14037.9|14035.9|14040.2|14038.2|14042.2|14040.2|14037.4|14035.4|38
1645414660000|2022-02-21 03:37:40|14039.9|14037.9|14040.4|14038.4|14041|14039|14038.7|14036.7|11
1645414670000|2022-02-21 03:37:50|14040.7|14038.7|14038.8|14036.8|14041|14039|14038.8|14036.8|6
1645414680000|2022-02-21 03:38:00|14038.4|14036.4|14039.3|14037.3|14040.4|14038.4|14038.4|14036.4|6
1645414690000|2022-02-21 03:38:10|14039.9|14037.9|14040|14038|14040.7|14038.7|14036.7|14034.7|21
1645414700000|2022-02-21 03:38:20|14039.9|14037.9|14040.9|14038.9|14040.9|14038.9|14038|14036|10
1645414710000|2022-02-21 03:38:30|14041|14039|14038.4|14036.4|14041|14039|14037.4|14035.4|13
1645414720000|2022-02-21 03:38:40|14037.9|14035.9|14040|14038|14040.4|14038.4|14036.9|14034.9|15
1645414730000|2022-02-21 03:38:50|14040.2|14038.2|14039.3|14037.3|14040.2|14038.2|14039|14037|0
1645414740000|2022-02-21 03:39:00|14039.2|14037.2|14044|14042|14044.3|14042.3|14038.7|14036.7|18
1645414750000|2022-02-21 03:39:10|14043.5|14041.5|14042|14040|14045.5|14043.5|14042|14040|32
1645414760000|2022-02-21 03:39:20|14041.8|14039.8|14041.2|14039.2|14042.4|14040.4|14041|14039|24
1645414770000|2022-02-21 03:39:30|14041.3|14039.3|14039.5|14037.5|14042|14040|14039.3|14037.3|5
1645414780000|2022-02-21 03:39:40|14039.4|14037.4|14040.8|14038.8|14041.4|14039.4|14038.2|14036.2|21
1645414790000|2022-02-21 03:39:50|14040.5|14038.5|14038.7|14036.7|14040.5|14038.5|14038.7|14036.7|6
1645414800000|2022-02-21 03:40:00|14037.4|14035.4|14039.3|14037.3|14039.4|14037.4|14037.3|14035.3|11
1645414810000|2022-02-21 03:40:10|14039.7|14037.7|14039.7|14037.7|14040.2|14038.2|14038.3|14036.3|6
1645414820000|2022-02-21 03:40:20|14038.8|14036.8|14041|14039|14041|14039|14038.8|14036.8|15
1645414830000|2022-02-21 03:40:30|14041.8|14039.8|14041.2|14039.2|14041.8|14039.8|14040.4|14038.4|3
1645414840000|2022-02-21 03:40:40|14041.3|14039.3|14040.2|14038.2|14042.4|14040.4|14040.2|14038.2|14
1645414850000|2022-02-21 03:40:50|14038.7|14036.7|14040.4|14038.4|14040.7|14038.7|14038.7|14036.7|11
1645414860000|2022-02-21 03:41:00|14040.5|14038.5|14039.8|14037.8|14041.2|14039.2|14039.2|14037.2|11
1645414870000|2022-02-21 03:41:10|14039.3|14037.3|14038.2|14036.2|14039.5|14037.5|14037.8|14035.8|6
1645414880000|2022-02-21 03:41:20|14038|14036|14042|14040|14042|14040|14034.8|14032.8|52
1645414890000|2022-02-21 03:41:30|14042.2|14040.2|14042|14040|14042.4|14040.4|14040.3|14038.3|10
1645414900000|2022-02-21 03:41:40|14041.9|14039.9|14040.2|14038.2|14041.9|14039.9|14039.7|14037.7|4
1645414910000|2022-02-21 03:41:50|14039|14037|14041.5|14039.5|14042.2|14040.2|14039|14037|8
1645414920000|2022-02-21 03:42:00|14041.7|14039.7|14044.3|14042.3|14044.3|14042.3|14041.3|14039.3|9
1645414930000|2022-02-21 03:42:10|14044.4|14042.4|14045.3|14043.3|14045.5|14043.5|14044.2|14042.2|12
1645414940000|2022-02-21 03:42:20|14045.4|14043.4|14044.9|14042.9|14045.5|14043.5|14044.3|14042.3|9
1645414950000|2022-02-21 03:42:30|14044.8|14042.8|14044.5|14042.5|14045.2|14043.2|14044.5|14042.5|5
1645414960000|2022-02-21 03:42:40|14044.4|14042.4|14044.4|14042.4|14044.8|14042.8|14043.8|14041.8|6
1645414970000|2022-02-21 03:42:50|14044.3|14042.3|14044.4|14042.4|14044.5|14042.5|14043.9|14041.9|5
1645414980000|2022-02-21 03:43:00|14044.8|14042.8|14045.2|14043.2|14045.2|14043.2|14044.8|14042.8|4
1645414990000|2022-02-21 03:43:10|14045|14043|14045.7|14043.7|14045.8|14043.8|14044.3|14042.3|15
1645415000000|2022-02-21 03:43:20|14045.5|14043.5|14044|14042|14045.5|14043.5|14043.9|14041.9|1
1645415010000|2022-02-21 03:43:30|14043.9|14041.9|14041.8|14039.8|14044|14042|14041.3|14039.3|20
1645415020000|2022-02-21 03:43:40|14041.7|14039.7|14043.4|14041.4|14043.4|14041.4|14040.7|14038.7|16
1645415030000|2022-02-21 03:43:50|14042.8|14040.8|14042|14040|14042.8|14040.8|14041.9|14039.9|5
1645415040000|2022-02-21 03:44:00|14042.2|14040.2|14043.4|14041.4|14043.9|14041.9|14042.2|14040.2|15
1645415050000|2022-02-21 03:44:10|14043.2|14041.2|14043.2|14041.2|14043.7|14041.7|14042.5|14040.5|8
1645415060000|2022-02-21 03:44:20|14043.7|14041.7|14043.8|14041.8|14043.9|14041.9|14043.2|14041.2|9
1645415070000|2022-02-21 03:44:30|14043.7|14041.7|14044.8|14042.8|14044.9|14042.9|14043.7|14041.7|5
1645415080000|2022-02-21 03:44:40|14044.7|14042.7|14044.8|14042.8|14045.3|14043.3|14044.3|14042.3|3
1645415090000|2022-02-21 03:44:50|14044.7|14042.7|14043.9|14041.9|14045|14043|14043.9|14041.9|3
1645415100000|2022-02-21 03:45:00|14044|14042|14043|14041|14044|14042|14043|14041|1
1645415110000|2022-02-21 03:45:10|14042.8|14040.8|14040.9|14038.9|14042.8|14040.8|14038.8|14036.8|30
1645415120000|2022-02-21 03:45:20|14041|14039|14038.8|14036.8|14041|14039|14038.8|14036.8|6
1645415130000|2022-02-21 03:45:30|14038.9|14036.9|14038.3|14036.3|14039.5|14037.5|14036.8|14034.8|42
1645415140000|2022-02-21 03:45:40|14038.5|14036.5|14039.3|14037.3|14039.9|14037.9|14037.9|14035.9|10
1645415150000|2022-02-21 03:45:50|14037.5|14035.5|14038|14036|14038.8|14036.8|14037.4|14035.4|17
1645415160000|2022-02-21 03:46:00|14037.9|14035.9|14039.3|14037.3|14039.4|14037.4|14037.4|14035.4|6
1645415170000|2022-02-21 03:46:10|14039.4|14037.4|14037.5|14035.5|14039.7|14037.7|14037|14035|9
1645415180000|2022-02-21 03:46:20|14037.4|14035.4|14035.5|14033.5|14037.4|14035.4|14034.9|14032.9|9
1645415190000|2022-02-21 03:46:30|14035.4|14033.4|14035.8|14033.8|14035.9|14033.9|14034.9|14032.9|7
1645415200000|2022-02-21 03:46:40|14035|14033|14035|14033|14035.8|14033.8|14035|14033|7
1645415210000|2022-02-21 03:46:50|14035.7|14033.7|14035|14033|14035.7|14033.7|14034.8|14032.8|4
1645415220000|2022-02-21 03:47:00|14034.7|14032.7|14032.2|14030.2|14034.7|14032.7|14030.2|14028.2|40
1645415230000|2022-02-21 03:47:10|14032.3|14030.3|14034.2|14032.2|14034.3|14032.3|14032|14030|8
1645415240000|2022-02-21 03:47:20|14033.4|14031.4|14037.5|14035.5|14037.9|14035.9|14033.4|14031.4|38
1645415250000|2022-02-21 03:47:30|14037.4|14035.4|14038.2|14036.2|14039.2|14037.2|14036.9|14034.9|21
1645415260000|2022-02-21 03:47:40|14038.3|14036.3|14038.8|14036.8|14038.8|14036.8|14038.2|14036.2|1
1645415270000|2022-02-21 03:47:50|14038.4|14036.4|14036.3|14034.3|14038.4|14036.4|14036.3|14034.3|4
1645415280000|2022-02-21 03:48:00|14036.4|14034.4|14038.5|14036.5|14039.9|14037.9|14036.4|14034.4|6
1645415290000|2022-02-21 03:48:10|14038.8|14036.8|14038.8|14036.8|14038.9|14036.9|14038.7|14036.7|2
1645415300000|2022-02-21 03:48:20|14038.7|14036.7|14038.8|14036.8|14038.8|14036.8|14038.7|14036.7|0
1645415310000|2022-02-21 03:48:30|14038.7|14036.7|14039.4|14037.4|14039.7|14037.7|14038.7|14036.7|5
1645415320000|2022-02-21 03:48:40|14039.3|14037.3|14040|14038|14040|14038|14038.9|14036.9|4
1645415330000|2022-02-21 03:48:50|14039|14037|14037.9|14035.9|14039.2|14037.2|14037.9|14035.9|16
1645415340000|2022-02-21 03:49:00|14038|14036|14039.9|14037.9|14039.9|14037.9|14038|14036|5
1645415350000|2022-02-21 03:49:10|14039.7|14037.7|14039.7|14037.7|14039.9|14037.9|14039.5|14037.5|1
1645415360000|2022-02-21 03:49:20|14039.8|14037.8|14039.2|14037.2|14040.3|14038.3|14039.2|14037.2|3
1645415370000|2022-02-21 03:49:30|14039|14037|14037.8|14035.8|14039|14037|14037.7|14035.7|0
1645415380000|2022-02-21 03:49:40|14038|14036|14038.7|14036.7|14039|14037|14038|14036|2
1645415390000|2022-02-21 03:49:50|14038.8|14036.8|14037|14035|14038.9|14036.9|14036.9|14034.9|8
1645415400000|2022-02-21 03:50:00|14036.9|14034.9|14033.7|14031.7|14036.9|14034.9|14033.2|14031.2|27
1645415410000|2022-02-21 03:50:10|14033.4|14031.4|14034.2|14032.2|14034.5|14032.5|14032.5|14030.5|8
1645415420000|2022-02-21 03:50:20|14034.3|14032.3|14032.7|14030.7|14034.5|14032.5|14032.7|14030.7|1
1645415430000|2022-02-21 03:50:30|14032.8|14030.8|14032.3|14030.3|14033.8|14031.8|14032.3|14030.3|1
1645415440000|2022-02-21 03:50:40|14030.3|14028.3|14031.9|14029.9|14031.9|14029.9|14028.4|14026.4|45
1645415450000|2022-02-21 03:50:50|14032|14030|14031.7|14029.7|14032.7|14030.7|14031.3|14029.3|9
1645415460000|2022-02-21 03:51:00|14031.8|14029.8|14032.3|14030.3|14033.2|14031.2|14031.8|14029.8|11
1645415470000|2022-02-21 03:51:10|14032.4|14030.4|14035.9|14033.9|14036.4|14034.4|14032.4|14030.4|43
1645415480000|2022-02-21 03:51:20|14035.5|14033.5|14035.8|14033.8|14036.5|14034.5|14035.5|14033.5|3
1645415490000|2022-02-21 03:51:30|14035.7|14033.7|14035.8|14033.8|14036.3|14034.3|14035.4|14033.4|3
1645415500000|2022-02-21 03:51:40|14036.2|14034.2|14034.8|14032.8|14036.2|14034.2|14034.8|14032.8|2
1645415510000|2022-02-21 03:51:50|14035.7|14033.7|14035.3|14033.3|14035.8|14033.8|14035.3|14033.3|4
1645415520000|2022-02-21 03:52:00|14034.7|14032.7|14033.2|14031.2|14034.9|14032.9|14032.4|14030.4|10
1645415530000|2022-02-21 03:52:10|14033|14031|14032|14030|14033.2|14031.2|14032|14030|3
1645415540000|2022-02-21 03:52:20|14031.2|14029.2|14032.7|14030.7|14032.7|14030.7|14031.2|14029.2|10
1645415550000|2022-02-21 03:52:30|14032.5|14030.5|14032.4|14030.4|14032.7|14030.7|14032.4|14030.4|4
1645415560000|2022-02-21 03:52:40|14031.7|14029.7|14032.8|14030.8|14032.8|14030.8|14031.7|14029.7|10
1645415570000|2022-02-21 03:52:50|14032.9|14030.9|14031.9|14029.9|14032.9|14030.9|14030.9|14028.9|11
1645415580000|2022-02-21 03:53:00|14032.2|14030.2|14032.9|14030.9|14032.9|14030.9|14030.9|14028.9|11
1645415590000|2022-02-21 03:53:10|14032.8|14030.8|14032|14030|14032.9|14030.9|14032|14030|7
1645415600000|2022-02-21 03:53:20|14032.2|14030.2|14032.3|14030.3|14032.4|14030.4|14031.7|14029.7|2
1645415610000|2022-02-21 03:53:30|14032.4|14030.4|14032.2|14030.2|14033.2|14031.2|14032.2|14030.2|4
1645415620000|2022-02-21 03:53:40|14032.3|14030.3|14032.7|14030.7|14032.7|14030.7|14032|14030|3
1645415630000|2022-02-21 03:53:50|14032.5|14030.5|14032.3|14030.3|14032.5|14030.5|14032.3|14030.3|3
1645415640000|2022-02-21 03:54:00|14032.4|14030.4|14032.4|14030.4|14032.4|14030.4|14032.4|14030.4|0
1645415650000|2022-02-21 03:54:10|14032.5|14030.5|14032.5|14030.5|14032.5|14030.5|14032.5|14030.5|0
1645415660000|2022-02-21 03:54:20|14032.7|14030.7|14031.5|14029.5|14032.7|14030.7|14031.3|14029.3|5
1645415670000|2022-02-21 03:54:30|14031.4|14029.4|14029.9|14027.9|14031.9|14029.9|14029.8|14027.8|8
1645415680000|2022-02-21 03:54:40|14029.5|14027.5|14029|14027|14030|14028|14028.8|14026.8|11
1645415690000|2022-02-21 03:54:50|14029.2|14027.2|14030.3|14028.3|14030.3|14028.3|14028|14026|26
1645415700000|2022-02-21 03:55:00|14030.5|14028.5|14032.8|14030.8|14032.8|14030.8|14030.5|14028.5|7
1645415710000|2022-02-21 03:55:10|14032.7|14030.7|14032.2|14030.2|14032.7|14030.7|14031.3|14029.3|8
1645415720000|2022-02-21 03:55:20|14032.3|14030.3|14032|14030|14032.9|14030.9|14032|14030|8
1645415730000|2022-02-21 03:55:30|14032.4|14030.4|14032.4|14030.4|14032.7|14030.7|14032.3|14030.3|2
1645415740000|2022-02-21 03:55:40|14032.5|14030.5|14032.7|14030.7|14032.7|14030.7|14032.5|14030.5|3
1645415750000|2022-02-21 03:55:50|14033.2|14031.2|14033|14031|14033.4|14031.4|14032.7|14030.7|6
1645415760000|2022-02-21 03:56:00|14033.4|14031.4|14035.3|14033.3|14035.3|14033.3|14033|14031|28
1645415770000|2022-02-21 03:56:10|14035.2|14033.2|14036.5|14034.5|14036.5|14034.5|14034.9|14032.9|20
1645415780000|2022-02-21 03:56:20|14037.2|14035.2|14032.3|14030.3|14037.2|14035.2|14032.3|14030.3|16
1645415790000|2022-02-21 03:56:30|14032|14030|14030.5|14028.5|14032|14030|14030.5|14028.5|11
1645415800000|2022-02-21 03:56:40|14030.9|14028.9|14031.3|14029.3|14031.3|14029.3|14030.7|14028.7|2
1645415810000|2022-02-21 03:56:50|14031.2|14029.2|14030.9|14028.9|14031.3|14029.3|14030.5|14028.5|4
1645415820000|2022-02-21 03:57:00|14031|14029|14030.9|14028.9|14032.4|14030.4|14030.5|14028.5|18
1645415830000|2022-02-21 03:57:10|14030.8|14028.8|14029.5|14027.5|14030.8|14028.8|14029.4|14027.4|8
1645415840000|2022-02-21 03:57:20|14029.9|14027.9|14030.7|14028.7|14030.7|14028.7|14029.4|14027.4|3
1645415850000|2022-02-21 03:57:30|14030.8|14028.8|14032.3|14030.3|14032.3|14030.3|14030.8|14028.8|8
1645415860000|2022-02-21 03:57:40|14032.2|14030.2|14031.9|14029.9|14032.2|14030.2|14031.9|14029.9|2
1645415870000|2022-02-21 03:57:50|14032.4|14030.4|14035.2|14033.2|14036.4|14034.4|14032|14030|30
1645415880000|2022-02-21 03:58:00|14035|14033|14034.3|14032.3|14035|14033|14033.5|14031.5|7
1645415890000|2022-02-21 03:58:10|14034.2|14032.2|14032.7|14030.7|14035.4|14033.4|14032.3|14030.3|50
1645415900000|2022-02-21 03:58:20|14032.5|14030.5|14031.5|14029.5|14032.5|14030.5|14031.3|14029.3|12
1645415910000|2022-02-21 03:58:30|14032.3|14030.3|14030.9|14028.9|14032.3|14030.3|14030.9|14028.9|2
1645415920000|2022-02-21 03:58:40|14031.2|14029.2|14033.2|14031.2|14033.2|14031.2|14031.2|14029.2|3
1645415930000|2022-02-21 03:58:50|14033.3|14031.3|14033.4|14031.4|14033.5|14031.5|14033.2|14031.2|0
1645415940000|2022-02-21 03:59:00|14033.3|14031.3|14033.3|14031.3|14034|14032|14033.3|14031.3|3
1645415950000|2022-02-21 03:59:10|14033.5|14031.5|14033.3|14031.3|14033.7|14031.7|14033|14031|3
1645415960000|2022-02-21 03:59:20|14032.7|14030.7|14030.7|14028.7|14032.9|14030.9|14030.7|14028.7|30
1645415970000|2022-02-21 03:59:30|14030.2|14028.2|14029|14027|14030.2|14028.2|14028.7|14026.7|22
1645415980000|2022-02-21 03:59:40|14029.2|14027.2|14030.2|14028.2|14030.8|14028.8|14029.2|14027.2|7
1645415990000|2022-02-21 03:59:50|14028.9|14026.9|14028.9|14026.9|14029.9|14027.9|14028.5|14026.5|23
1645416000000|2022-02-21 04:00:00|14028.2|14026.2|14025.5|14023.5|14028.7|14026.7|14025.5|14023.5|24
1645416010000|2022-02-21 04:00:10|14025.8|14023.8|14026|14024|14026|14024|14024.4|14022.4|20
1645416020000|2022-02-21 04:00:20|14025.8|14023.8|14023.7|14021.7|14025.8|14023.8|14023.7|14021.7|25
1645416030000|2022-02-21 04:00:30|14023.4|14021.4|14024|14022|14024.7|14022.7|14022.9|14020.9|20
1645416040000|2022-02-21 04:00:40|14023.9|14021.9|14021.7|14019.7|14023.9|14021.9|14021.7|14019.7|17
1645416050000|2022-02-21 04:00:50|14021|14019|14022.2|14020.2|14022.7|14020.7|14021|14019|17
1645416060000|2022-02-21 04:01:00|14022.8|14020.8|14024.2|14022.2|14024.8|14022.8|14022.4|14020.4|15
1645416070000|2022-02-21 04:01:10|14023.9|14021.9|14023.2|14021.2|14023.9|14021.9|14022.7|14020.7|23
1645416080000|2022-02-21 04:01:20|14023.7|14021.7|14027.7|14025.7|14030.4|14028.4|14023.7|14021.7|45
1645416090000|2022-02-21 04:01:30|14028|14026|14026.9|14024.9|14028.9|14026.9|14026.2|14024.2|15
1645416100000|2022-02-21 04:01:40|14027.5|14025.5|14025|14023|14027.5|14025.5|14023.9|14021.9|19
1645416110000|2022-02-21 04:01:50|14024.5|14022.5|14023.4|14021.4|14024.5|14022.5|14023.2|14021.2|12
1645416120000|2022-02-21 04:02:00|14023.5|14021.5|14024.8|14022.8|14026.9|14024.9|14023.2|14021.2|31
1645416130000|2022-02-21 04:02:10|14024.9|14022.9|14024.2|14022.2|14024.9|14022.9|14023.7|14021.7|20
1645416140000|2022-02-21 04:02:20|14024|14022|14024.7|14022.7|14024.9|14022.9|14023.8|14021.8|17
1645416150000|2022-02-21 04:02:30|14024.4|14022.4|14024.9|14022.9|14025|14023|14023.5|14021.5|8
1645416160000|2022-02-21 04:02:40|14025.3|14023.3|14024.7|14022.7|14026.4|14024.4|14024.5|14022.5|8
1645416170000|2022-02-21 04:02:50|14024.5|14022.5|14024.7|14022.7|14025.3|14023.3|14024.5|14022.5|1
1645416180000|2022-02-21 04:03:00|14024.9|14022.9|14026.2|14024.2|14026.3|14024.3|14023.4|14021.4|11
1645416190000|2022-02-21 04:03:10|14026.3|14024.3|14026.3|14024.3|14026.5|14024.5|14025.8|14023.8|8
1645416200000|2022-02-21 04:03:20|14025.9|14023.9|14026.3|14024.3|14026.3|14024.3|14025.9|14023.9|1
1645416210000|2022-02-21 04:03:30|14026.2|14024.2|14026.8|14024.8|14028|14026|14026|14024|12
1645416220000|2022-02-21 04:03:40|14026.2|14024.2|14027.9|14025.9|14028.3|14026.3|14026.2|14024.2|7
1645416230000|2022-02-21 04:03:50|14028|14026|14026.4|14024.4|14028.3|14026.3|14026.2|14024.2|12
1645416240000|2022-02-21 04:04:00|14026.7|14024.7|14027.7|14025.7|14028|14026|14026.7|14024.7|5
1645416250000|2022-02-21 04:04:10|14027.8|14025.8|14027.7|14025.7|14028|14026|14027.7|14025.7|5
1645416260000|2022-02-21 04:04:20|14027.8|14025.8|14029.8|14027.8|14030.3|14028.3|14027.8|14025.8|13
1645416270000|2022-02-21 04:04:30|14029.9|14027.9|14030|14028|14030.7|14028.7|14028.9|14026.9|22
1645416280000|2022-02-21 04:04:40|14030.2|14028.2|14035.4|14033.4|14035.5|14033.5|14030.2|14028.2|47
1645416290000|2022-02-21 04:04:50|14035.2|14033.2|14032.3|14030.3|14035.2|14033.2|14032|14030|6
1645416300000|2022-02-21 04:05:00|14032.4|14030.4|14033.2|14031.2|14033.2|14031.2|14032.2|14030.2|3
1645416310000|2022-02-21 04:05:10|14033.4|14031.4|14033.7|14031.7|14033.8|14031.8|14032.7|14030.7|1
1645416320000|2022-02-21 04:05:20|14033.3|14031.3|14035|14033|14035.2|14033.2|14033.3|14031.3|6
1645416330000|2022-02-21 04:05:30|14035.5|14033.5|14038.4|14036.4|14038.4|14036.4|14035.4|14033.4|25
1645416340000|2022-02-21 04:05:40|14038.5|14036.5|14038|14036|14038.5|14036.5|14037.3|14035.3|11
1645416350000|2022-02-21 04:05:50|14037.9|14035.9|14034.7|14032.7|14037.9|14035.9|14034.2|14032.2|34
1645416360000|2022-02-21 04:06:00|14034.4|14032.4|14035.7|14033.7|14035.8|14033.8|14033.3|14031.3|15
1645416370000|2022-02-21 04:06:10|14036|14034|14036.4|14034.4|14036.8|14034.8|14035.4|14033.4|26
1645416380000|2022-02-21 04:06:20|14036.5|14034.5|14036.2|14034.2|14036.8|14034.8|14036.2|14034.2|3
1645416390000|2022-02-21 04:06:30|14036|14034|14036.7|14034.7|14036.7|14034.7|14035.9|14033.9|1
1645416400000|2022-02-21 04:06:40|14036.5|14034.5|14038.4|14036.4|14038.8|14036.8|14036.4|14034.4|9
1645416410000|2022-02-21 04:06:50|14038.5|14036.5|14037.3|14035.3|14038.5|14036.5|14036.5|14034.5|5
1645416420000|2022-02-21 04:07:00|14037.2|14035.2|14035.2|14033.2|14037.2|14035.2|14034.7|14032.7|10
1645416430000|2022-02-21 04:07:10|14035.3|14033.3|14036.7|14034.7|14036.8|14034.8|14035.3|14033.3|0
1645416440000|2022-02-21 04:07:20|14036.2|14034.2|14037.5|14035.5|14037.5|14035.5|14036.2|14034.2|4
1645416450000|2022-02-21 04:07:30|14037|14035|14038.2|14036.2|14038.3|14036.3|14037|14035|5
1645416460000|2022-02-21 04:07:40|14038.3|14036.3|14038.4|14036.4|14038.7|14036.7|14038.2|14036.2|5
1645416470000|2022-02-21 04:07:50|14038.8|14036.8|14037|14035|14039|14037|14037|14035|2
1645416480000|2022-02-21 04:08:00|14036.9|14034.9|14035.5|14033.5|14037.3|14035.3|14034.8|14032.8|7
1645416490000|2022-02-21 04:08:10|14035.4|14033.4|14035.5|14033.5|14035.9|14033.9|14035.2|14033.2|3
1645416500000|2022-02-21 04:08:20|14035.3|14033.3|14036|14034|14036.7|14034.7|14035.3|14033.3|5
1645416510000|2022-02-21 04:08:30|14035.9|14033.9|14036.3|14034.3|14036.3|14034.3|14035.9|14033.9|0
1645416520000|2022-02-21 04:08:40|14036.4|14034.4|14036.8|14034.8|14036.9|14034.9|14036.4|14034.4|1
1645416530000|2022-02-21 04:08:50|14036.7|14034.7|14036|14034|14036.7|14034.7|14036|14034|0
1645416540000|2022-02-21 04:09:00|14036.2|14034.2|14036.8|14034.8|14037.5|14035.5|14036.2|14034.2|4
1645416550000|2022-02-21 04:09:10|14036.7|14034.7|14035.9|14033.9|14037|14035|14035.8|14033.8|2
1645416560000|2022-02-21 04:09:20|14036|14034|14036.2|14034.2|14036.2|14034.2|14035.7|14033.7|2
1645416570000|2022-02-21 04:09:30|14035.3|14033.3|14035.4|14033.4|14035.9|14033.9|14035.3|14033.3|0
1645416580000|2022-02-21 04:09:40|14034.9|14032.9|14034.7|14032.7|14034.9|14032.9|14034.3|14032.3|3
1645416590000|2022-02-21 04:09:50|14035|14033|14035.2|14033.2|14035.8|14033.8|14035|14033|6
1645416600000|2022-02-21 04:10:00|14034.4|14032.4|14035.2|14033.2|14035.2|14033.2|14034.4|14032.4|4
1645416610000|2022-02-21 04:10:10|14035.3|14033.3|14035.3|14033.3|14035.3|14033.3|14035.2|14033.2|0
1645416620000|2022-02-21 04:10:20|14035.2|14033.2|14034.2|14032.2|14035.7|14033.7|14034.2|14032.2|3
1645416630000|2022-02-21 04:10:30|14034|14032|14031.2|14029.2|14034|14032|14030.7|14028.7|50
1645416640000|2022-02-21 04:10:40|14031|14029|14032|14030|14032.5|14030.5|14030.8|14028.8|4
1645416650000|2022-02-21 04:10:50|14031.4|14029.4|14032.4|14030.4|14032.4|14030.4|14031.4|14029.4|6
1645416660000|2022-02-21 04:11:00|14032.3|14030.3|14033.5|14031.5|14033.7|14031.7|14031.9|14029.9|10
1645416670000|2022-02-21 04:11:10|14033.7|14031.7|14035.8|14033.8|14035.8|14033.8|14032.9|14030.9|6
1645416680000|2022-02-21 04:11:20|14036.3|14034.3|14037.5|14035.5|14039.4|14037.4|14036.3|14034.3|31
1645416690000|2022-02-21 04:11:30|14037.8|14035.8|14039.2|14037.2|14040.5|14038.5|14037.8|14035.8|24
1645416700000|2022-02-21 04:11:40|14039.3|14037.3|14039|14037|14039.4|14037.4|14038.3|14036.3|10
1645416710000|2022-02-21 04:11:50|14038.9|14036.9|14039.4|14037.4|14039.8|14037.8|14038.5|14036.5|2
1645416720000|2022-02-21 04:12:00|14039|14037|14038.9|14036.9|14039.5|14037.5|14038.9|14036.9|5
1645416730000|2022-02-21 04:12:10|14038.8|14036.8|14037.4|14035.4|14038.8|14036.8|14036.5|14034.5|25
1645416740000|2022-02-21 04:12:20|14035.8|14033.8|14036.8|14034.8|14036.9|14034.9|14035.2|14033.2|30
1645416750000|2022-02-21 04:12:30|14036.7|14034.7|14035.3|14033.3|14036.7|14034.7|14034.7|14032.7|6
1645416760000|2022-02-21 04:12:40|14035.2|14033.2|14034.3|14032.3|14035.2|14033.2|14033.8|14031.8|5
1645416770000|2022-02-21 04:12:50|14034.4|14032.4|14033.5|14031.5|14034.5|14032.5|14033|14031|3
1645416780000|2022-02-21 04:13:00|14033.4|14031.4|14032.5|14030.5|14033.9|14031.9|14032.5|14030.5|6
1645416790000|2022-02-21 04:13:10|14032.7|14030.7|14031.8|14029.8|14032.9|14030.9|14031.8|14029.8|8
1645416800000|2022-02-21 04:13:20|14031.7|14029.7|14032.4|14030.4|14032.8|14030.8|14030.9|14028.9|8
1645416810000|2022-02-21 04:13:30|14032.3|14030.3|14032.9|14030.9|14033.3|14031.3|14031.2|14029.2|7
1645416820000|2022-02-21 04:13:40|14032.8|14030.8|14032.5|14030.5|14032.8|14030.8|14032.2|14030.2|2
1645416830000|2022-02-21 04:13:50|14032.4|14030.4|14032.5|14030.5|14032.5|14030.5|14032.4|14030.4|0
1645416840000|2022-02-21 04:14:00|14031.4|14029.4|14031.8|14029.8|14031.8|14029.8|14030.9|14028.9|7
1645416850000|2022-02-21 04:14:10|14031.3|14029.3|14031.5|14029.5|14031.5|14029.5|14030.7|14028.7|5
1645416860000|2022-02-21 04:14:20|14031.7|14029.7|14031.8|14029.8|14032.3|14030.3|14031.7|14029.7|0
1645416870000|2022-02-21 04:14:30|14031.5|14029.5|14032.2|14030.2|14032.2|14030.2|14030.9|14028.9|5
1645416880000|2022-02-21 04:14:40|14032.7|14030.7|14032.3|14030.3|14032.8|14030.8|14031.3|14029.3|6
1645416890000|2022-02-21 04:14:50|14032.2|14030.2|14034|14032|14034.5|14032.5|14032.2|14030.2|18
1645416900000|2022-02-21 04:15:00|14033|14031|14035.2|14033.2|14036.2|14034.2|14032.8|14030.8|21
1645416910000|2022-02-21 04:15:10|14035|14033|14035.8|14033.8|14035.8|14033.8|14034.3|14032.3|5
1645416920000|2022-02-21 04:15:20|14035.9|14033.9|14035|14033|14036|14034|14034.8|14032.8|7
1645416930000|2022-02-21 04:15:30|14035.2|14033.2|14035.7|14033.7|14035.7|14033.7|14035|14033|0
1645416940000|2022-02-21 04:15:40|14035.8|14033.8|14039|14037|14039.5|14037.5|14035.7|14033.7|51
1645416950000|2022-02-21 04:15:50|14038.9|14036.9|14039.5|14037.5|14039.9|14037.9|14038.8|14036.8|7
1645416960000|2022-02-21 04:16:00|14038.3|14036.3|14039.4|14037.4|14039.9|14037.9|14038.3|14036.3|13
1645416970000|2022-02-21 04:16:10|14039.7|14037.7|14040.9|14038.9|14040.9|14038.9|14039.7|14037.7|6
1645416980000|2022-02-21 04:16:20|14042.3|14040.3|14044.5|14042.5|14044.7|14042.7|14042|14040|46
1645416990000|2022-02-21 04:16:30|14044.4|14042.4|14042.3|14040.3|14044.4|14042.4|14042.3|14040.3|6
1645417000000|2022-02-21 04:16:40|14042.4|14040.4|14043|14041|14044.4|14042.4|14042|14040|11
1645417010000|2022-02-21 04:16:50|14042.9|14040.9|14042.2|14040.2|14043|14041|14042.2|14040.2|4
1645417020000|2022-02-21 04:17:00|14042.5|14040.5|14042.2|14040.2|14042.5|14040.5|14041.8|14039.8|5
1645417030000|2022-02-21 04:17:10|14042.4|14040.4|14042.3|14040.3|14042.9|14040.9|14041.4|14039.4|3
1645417040000|2022-02-21 04:17:20|14042|14040|14039.9|14037.9|14042.3|14040.3|14039.8|14037.8|8
1645417050000|2022-02-21 04:17:30|14039.8|14037.8|14040.8|14038.8|14040.9|14038.9|14039.8|14037.8|2
1645417060000|2022-02-21 04:17:40|14040.7|14038.7|14039.4|14037.4|14040.7|14038.7|14038|14036|11
1645417070000|2022-02-21 04:17:50|14038.4|14036.4|14038.5|14036.5|14039.5|14037.5|14038.2|14036.2|9
1645417080000|2022-02-21 04:18:00|14038.4|14036.4|14037.4|14035.4|14038.5|14036.5|14036|14034|25
1645417090000|2022-02-21 04:18:10|14037.8|14035.8|14037.5|14035.5|14037.9|14035.9|14037|14035|5
1645417100000|2022-02-21 04:18:20|14037.3|14035.3|14041.7|14039.7|14042.2|14040.2|14036.7|14034.7|38
1645417110000|2022-02-21 04:18:30|14041.5|14039.5|14042|14040|14042.4|14040.4|14041.4|14039.4|1
1645417120000|2022-02-21 04:18:40|14041.9|14039.9|14041.4|14039.4|14042|14040|14041.4|14039.4|6
1645417130000|2022-02-21 04:18:50|14041|14039|14040.3|14038.3|14041.2|14039.2|14040.3|14038.3|4
1645417140000|2022-02-21 04:19:00|14040.4|14038.4|14039.4|14037.4|14040.4|14038.4|14039.3|14037.3|2
1645417150000|2022-02-21 04:19:10|14039.9|14037.9|14040.5|14038.5|14041|14039|14039.7|14037.7|8
1645417160000|2022-02-21 04:19:20|14040.7|14038.7|14040.7|14038.7|14040.7|14038.7|14040.5|14038.5|0
1645417170000|2022-02-21 04:19:30|14040.8|14038.8|14039.5|14037.5|14041|14039|14039.2|14037.2|3
1645417180000|2022-02-21 04:19:40|14040.2|14038.2|14039.5|14037.5|14040.5|14038.5|14039.5|14037.5|11
1645417190000|2022-02-21 04:19:50|14039.7|14037.7|14041.2|14039.2|14041.2|14039.2|14039.7|14037.7|1
1645417200000|2022-02-21 04:20:00|14040.9|14038.9|14035|14033|14040.9|14038.9|14033|14031|28
1645417210000|2022-02-21 04:20:10|14035.2|14033.2|14038.5|14036.5|14038.7|14036.7|14035.2|14033.2|7
1645417220000|2022-02-21 04:20:20|14038.4|14036.4|14036.9|14034.9|14038.8|14036.8|14035.8|14033.8|7
1645417230000|2022-02-21 04:20:30|14036.8|14034.8|14036.3|14034.3|14036.8|14034.8|14035.4|14033.4|3
1645417240000|2022-02-21 04:20:40|14036.4|14034.4|14037.2|14035.2|14037.2|14035.2|14036.4|14034.4|1
1645417250000|2022-02-21 04:20:50|14037.3|14035.3|14038.4|14036.4|14038.5|14036.5|14037.3|14035.3|12
1645417260000|2022-02-21 04:21:00|14038.5|14036.5|14037|14035|14038.8|14036.8|14035.5|14033.5|7
1645417270000|2022-02-21 04:21:10|14036.9|14034.9|14036|14034|14036.9|14034.9|14036|14034|0
1645417280000|2022-02-21 04:21:20|14036.2|14034.2|14035.9|14033.9|14037.4|14035.4|14035.9|14033.9|4
1645417290000|2022-02-21 04:21:30|14036|14034|14038.7|14036.7|14038.7|14036.7|14035.5|14033.5|4
1645417300000|2022-02-21 04:21:40|14037.9|14035.9|14037.9|14035.9|14037.9|14035.9|14036|14034|7
1645417310000|2022-02-21 04:21:50|14037.8|14035.8|14036.5|14034.5|14038.2|14036.2|14036.5|14034.5|4
1645417320000|2022-02-21 04:22:00|14036.7|14034.7|14038.9|14036.9|14039.5|14037.5|14036.7|14034.7|5
1645417330000|2022-02-21 04:22:10|14039|14037|14038.5|14036.5|14039.5|14037.5|14038.2|14036.2|3
1645417340000|2022-02-21 04:22:20|14038.7|14036.7|14037.2|14035.2|14039.5|14037.5|14037|14035|7
1645417350000|2022-02-21 04:22:30|14037|14035|14039.2|14037.2|14039.2|14037.2|14037|14035|5
1645417360000|2022-02-21 04:22:40|14040.3|14038.3|14040.4|14038.4|14040.4|14038.4|14039.7|14037.7|7
1645417370000|2022-02-21 04:22:50|14040.3|14038.3|14039.9|14037.9|14040.4|14038.4|14039.8|14037.8|1
1645417380000|2022-02-21 04:23:00|14040|14038|14039|14037|14040|14038|14038.7|14036.7|4
1645417390000|2022-02-21 04:23:10|14039.2|14037.2|14036.9|14034.9|14039.2|14037.2|14036.9|14034.9|1
1645417400000|2022-02-21 04:23:20|14037|14035|14037.4|14035.4|14037.5|14035.5|14036.7|14034.7|2
1645417410000|2022-02-21 04:23:30|14037.3|14035.3|14037|14035|14037.3|14035.3|14037|14035|0
1645417420000|2022-02-21 04:23:40|14037.2|14035.2|14036.9|14034.9|14039|14037|14036.9|14034.9|3
1645417430000|2022-02-21 04:23:50|14037|14035|14037.9|14035.9|14037.9|14035.9|14036.5|14034.5|5
1645417440000|2022-02-21 04:24:00|14038.2|14036.2|14036|14034|14038.4|14036.4|14036|14034|4
1645417450000|2022-02-21 04:24:10|14036.2|14034.2|14037.9|14035.9|14037.9|14035.9|14036.2|14034.2|3
1645417460000|2022-02-21 04:24:20|14038.4|14036.4|14038|14036|14038.4|14036.4|14038|14036|0
1645417470000|2022-02-21 04:24:30|14038.7|14036.7|14037.9|14035.9|14038.7|14036.7|14037.9|14035.9|1
1645417480000|2022-02-21 04:24:40|14037.5|14035.5|14037.5|14035.5|14037.5|14035.5|14037.4|14035.4|0
1645417490000|2022-02-21 04:24:50|14037.8|14035.8|14040.2|14038.2|14040.2|14038.2|14037.8|14035.8|11
1645417500000|2022-02-21 04:25:00|14040.3|14038.3|14039.9|14037.9|14041.3|14039.3|14039.2|14037.2|16
1645417510000|2022-02-21 04:25:10|14040|14038|14039.3|14037.3|14040.8|14038.8|14039.3|14037.3|1
1645417520000|2022-02-21 04:25:20|14039|14037|14038.9|14036.9|14039.3|14037.3|14038.4|14036.4|5
1645417530000|2022-02-21 04:25:30|14039|14037|14039.8|14037.8|14039.8|14037.8|14038.9|14036.9|4
1645417540000|2022-02-21 04:25:40|14040.2|14038.2|14039.9|14037.9|14040.8|14038.8|14038.8|14036.8|5
1645417550000|2022-02-21 04:25:50|14039.8|14037.8|14039.9|14037.9|14040|14038|14039.5|14037.5|0
1645417560000|2022-02-21 04:26:00|14039.7|14037.7|14041|14039|14041.2|14039.2|14039.7|14037.7|5
1645417570000|2022-02-21 04:26:10|14041.2|14039.2|14042.2|14040.2|14042.2|14040.2|14040.5|14038.5|10
1645417580000|2022-02-21 04:26:20|14042|14040|14042.3|14040.3|14042.3|14040.3|14041.7|14039.7|2
1645417590000|2022-02-21 04:26:30|14041.5|14039.5|14042.9|14040.9|14043.2|14041.2|14041.3|14039.3|7
1645417600000|2022-02-21 04:26:40|14042.8|14040.8|14041.9|14039.9|14043.4|14041.4|14041.3|14039.3|26
1645417610000|2022-02-21 04:26:50|14042.4|14040.4|14041.8|14039.8|14042.4|14040.4|14041.4|14039.4|11
1645417620000|2022-02-21 04:27:00|14041.9|14039.9|14044.5|14042.5|14044.7|14042.7|14041.9|14039.9|15
1645417630000|2022-02-21 04:27:10|14044.7|14042.7|14043.9|14041.9|14045.8|14043.8|14042.9|14040.9|24
1645417640000|2022-02-21 04:27:20|14043.8|14041.8|14044.8|14042.8|14044.8|14042.8|14043.3|14041.3|2
1645417650000|2022-02-21 04:27:30|14044.5|14042.5|14046.5|14044.5|14047.9|14045.9|14043.4|14041.4|65
1645417660000|2022-02-21 04:27:40|14046.7|14044.7|14045.5|14043.5|14048.3|14046.3|14045.5|14043.5|23
1645417670000|2022-02-21 04:27:50|14045.9|14043.9|14047.7|14045.7|14047.7|14045.7|14045.4|14043.4|25
1645417680000|2022-02-21 04:28:00|14047.8|14045.8|14047.3|14045.3|14048.3|14046.3|14047.2|14045.2|10
1645417690000|2022-02-21 04:28:10|14046.9|14044.9|14046.7|14044.7|14047.2|14045.2|14045.9|14043.9|7
1645417700000|2022-02-21 04:28:20|14046.5|14044.5|14045.5|14043.5|14046.9|14044.9|14045.2|14043.2|3
1645417710000|2022-02-21 04:28:30|14045.8|14043.8|14045.8|14043.8|14046|14044|14045.8|14043.8|1
1645417720000|2022-02-21 04:28:40|14045.9|14043.9|14046.7|14044.7|14047.7|14045.7|14045.9|14043.9|12
1645417730000|2022-02-21 04:28:50|14046.8|14044.8|14047.9|14045.9|14049.2|14047.2|14046.8|14044.8|13
1645417740000|2022-02-21 04:29:00|14048.2|14046.2|14050|14048|14050.9|14048.9|14048|14046|40
1645417750000|2022-02-21 04:29:10|14050.2|14048.2|14046.3|14044.3|14050.5|14048.5|14046.3|14044.3|32
1645417760000|2022-02-21 04:29:20|14046.4|14044.4|14047.2|14045.2|14047.7|14045.7|14046.3|14044.3|2
1645417770000|2022-02-21 04:29:30|14047|14045|14047|14045|14047.2|14045.2|14047|14045|0
1645417780000|2022-02-21 04:29:40|14047.2|14045.2|14047|14045|14047.3|14045.3|14047|14045|1
1645417790000|2022-02-21 04:29:50|14046.5|14044.5|14047.3|14045.3|14047.3|14045.3|14046.5|14044.5|2
1645417800000|2022-02-21 04:30:00|14047.2|14045.2|14054.3|14052.3|14057.4|14055.4|14046.5|14044.5|165
1645417810000|2022-02-21 04:30:10|14054.8|14052.8|14055.7|14053.7|14055.7|14053.7|14054.7|14052.7|10
1645417820000|2022-02-21 04:30:20|14055.9|14053.9|14055.8|14053.8|14057.3|14055.3|14055.2|14053.2|26
1645417830000|2022-02-21 04:30:30|14055.9|14053.9|14056.5|14054.5|14057.7|14055.7|14055.9|14053.9|9
1645417840000|2022-02-21 04:30:40|14056|14054|14055.2|14053.2|14056|14054|14055.2|14053.2|3
1645417850000|2022-02-21 04:30:50|14055.3|14053.3|14056.7|14054.7|14056.9|14054.9|14055.2|14053.2|7
1645417860000|2022-02-21 04:31:00|14056.5|14054.5|14053.5|14051.5|14056.7|14054.7|14053.5|14051.5|18
1645417870000|2022-02-21 04:31:10|14053.3|14051.3|14053|14051|14053.8|14051.8|14052.3|14050.3|12
1645417880000|2022-02-21 04:31:20|14053.2|14051.2|14052.5|14050.5|14053.8|14051.8|14051.9|14049.9|5
1645417890000|2022-02-21 04:31:30|14052.7|14050.7|14052.4|14050.4|14052.8|14050.8|14051.8|14049.8|7
1645417900000|2022-02-21 04:31:40|14051.9|14049.9|14051.4|14049.4|14051.9|14049.9|14051.4|14049.4|3
1645417910000|2022-02-21 04:31:50|14052.4|14050.4|14052.4|14050.4|14052.4|14050.4|14052|14050|1
1645417920000|2022-02-21 04:32:00|14052.3|14050.3|14052.4|14050.4|14052.4|14050.4|14051.9|14049.9|0
1645417930000|2022-02-21 04:32:10|14052.3|14050.3|14052.3|14050.3|14052.5|14050.5|14051.9|14049.9|0
1645417940000|2022-02-21 04:32:20|14052.4|14050.4|14053.7|14051.7|14053.7|14051.7|14052.4|14050.4|6
1645417950000|2022-02-21 04:32:30|14053.3|14051.3|14055.5|14053.5|14055.5|14053.5|14053|14051|9
1645417960000|2022-02-21 04:32:40|14055.3|14053.3|14056.8|14054.8|14057.2|14055.2|14055.3|14053.3|3
1645417970000|2022-02-21 04:32:50|14056.9|14054.9|14063|14061|14063|14061|14056.2|14054.2|128
1645417980000|2022-02-21 04:33:00|14062.9|14060.9|14062.2|14060.2|14063.5|14061.5|14062.2|14060.2|41
1645417990000|2022-02-21 04:33:10|14062|14060|14062|14060|14062|14060|14061.5|14059.5|3
1645418000000|2022-02-21 04:33:20|14061.9|14059.9|14060|14058|14061.9|14059.9|14060|14058|14
1645418010000|2022-02-21 04:33:30|14060.8|14058.8|14060.7|14058.7|14061|14059|14060|14058|15
1645418020000|2022-02-21 04:33:40|14060|14058|14057.4|14055.4|14060|14058|14056.9|14054.9|43
1645418030000|2022-02-21 04:33:50|14057.5|14055.5|14058|14056|14058.5|14056.5|14056.2|14054.2|5
1645418040000|2022-02-21 04:34:00|14057.9|14055.9|14056.5|14054.5|14058|14056|14055.9|14053.9|6
1645418050000|2022-02-21 04:34:10|14056.7|14054.7|14056|14054|14056.7|14054.7|14055.8|14053.8|6
1645418060000|2022-02-21 04:34:20|14056.2|14054.2|14056.3|14054.3|14056.3|14054.3|14056|14054|2
1645418070000|2022-02-21 04:34:30|14056.5|14054.5|14058.3|14056.3|14058.4|14056.4|14056.5|14054.5|4
1645418080000|2022-02-21 04:34:40|14058.4|14056.4|14059.4|14057.4|14059.4|14057.4|14057.7|14055.7|6
1645418090000|2022-02-21 04:34:50|14059.2|14057.2|14059.3|14057.3|14059.3|14057.3|14058.2|14056.2|7
1645418100000|2022-02-21 04:35:00|14059.2|14057.2|14057.5|14055.5|14059.2|14057.2|14057.4|14055.4|4
1645418110000|2022-02-21 04:35:10|14057.4|14055.4|14057|14055|14058.8|14056.8|14056.8|14054.8|20
1645418120000|2022-02-21 04:35:20|14056.9|14054.9|14056.5|14054.5|14056.9|14054.9|14055.8|14053.8|8
1645418130000|2022-02-21 04:35:30|14056.4|14054.4|14056.3|14054.3|14056.7|14054.7|14056.2|14054.2|0
1645418140000|2022-02-21 04:35:40|14056.2|14054.2|14056.8|14054.8|14056.8|14054.8|14056.2|14054.2|0
1645418150000|2022-02-21 04:35:50|14057.3|14055.3|14058.3|14056.3|14059|14057|14057.3|14055.3|7
1645418160000|2022-02-21 04:36:00|14058.4|14056.4|14057.9|14055.9|14058.5|14056.5|14057.7|14055.7|6
1645418170000|2022-02-21 04:36:10|14058|14056|14059.2|14057.2|14059.2|14057.2|14058|14056|2
1645418180000|2022-02-21 04:36:20|14059.4|14057.4|14059.2|14057.2|14059.9|14057.9|14059|14057|20
1645418190000|2022-02-21 04:36:30|14059.3|14057.3|14058.9|14056.9|14059.5|14057.5|14058.9|14056.9|0
1645418200000|2022-02-21 04:36:40|14058.8|14056.8|14058.3|14056.3|14058.8|14056.8|14057.9|14055.9|13
1645418210000|2022-02-21 04:36:50|14058.2|14056.2|14055.2|14053.2|14058.2|14056.2|14054.8|14052.8|21
1645418220000|2022-02-21 04:37:00|14055.3|14053.3|14056.7|14054.7|14056.7|14054.7|14055.2|14053.2|5
1645418230000|2022-02-21 04:37:10|14056.8|14054.8|14055.7|14053.7|14056.8|14054.8|14055.4|14053.4|8
1645418240000|2022-02-21 04:37:20|14055.8|14053.8|14053.5|14051.5|14055.9|14053.9|14053.3|14051.3|4
1645418250000|2022-02-21 04:37:30|14053.7|14051.7|14054.3|14052.3|14054.7|14052.7|14053.7|14051.7|7
1645418260000|2022-02-21 04:37:40|14054.2|14052.2|14054.2|14052.2|14054.3|14052.3|14053.5|14051.5|3
1645418270000|2022-02-21 04:37:50|14054.3|14052.3|14053.8|14051.8|14054.3|14052.3|14053.2|14051.2|12
1645418280000|2022-02-21 04:38:00|14053.9|14051.9|14051.9|14049.9|14053.9|14051.9|14051.9|14049.9|5
1645418290000|2022-02-21 04:38:10|14052.2|14050.2|14053.2|14051.2|14053.4|14051.4|14052.2|14050.2|5
1645418300000|2022-02-21 04:38:20|14052.9|14050.9|14052.3|14050.3|14052.9|14050.9|14052.3|14050.3|3
1645418310000|2022-02-21 04:38:30|14052.4|14050.4|14052.7|14050.7|14052.8|14050.8|14052.3|14050.3|2
1645418320000|2022-02-21 04:38:40|14053|14051|14054.2|14052.2|14054.3|14052.3|14053|14051|4
1645418330000|2022-02-21 04:38:50|14054.4|14052.4|14054|14052|14054.5|14052.5|14053.9|14051.9|3
1645418340000|2022-02-21 04:39:00|14053.9|14051.9|14054.4|14052.4|14054.5|14052.5|14053.9|14051.9|1
1645418350000|2022-02-21 04:39:10|14054.5|14052.5|14060.5|14058.5|14060.5|14058.5|14054.4|14052.4|26
1645418360000|2022-02-21 04:39:20|14060.8|14058.8|14058|14056|14061.4|14059.4|14058|14056|16
1645418370000|2022-02-21 04:39:30|14057.5|14055.5|14057.9|14055.9|14058.2|14056.2|14057.2|14055.2|3
1645418380000|2022-02-21 04:39:40|14057.5|14055.5|14057.5|14055.5|14058.3|14056.3|14057.4|14055.4|10
1645418390000|2022-02-21 04:39:50|14057.9|14055.9|14060.3|14058.3|14060.3|14058.3|14057.8|14055.8|7
1645418400000|2022-02-21 04:40:00|14060.4|14058.4|14059.2|14057.2|14060.5|14058.5|14058.2|14056.2|2
1645418410000|2022-02-21 04:40:10|14058.7|14056.7|14060|14058|14060|14058|14058.7|14056.7|2
1645418420000|2022-02-21 04:40:20|14061.3|14059.3|14064.4|14062.4|14064.4|14062.4|14060.4|14058.4|26
1645418430000|2022-02-21 04:40:30|14064.5|14062.5|14060.2|14058.2|14064.7|14062.7|14060.2|14058.2|13
1645418440000|2022-02-21 04:40:40|14060|14058|14057.7|14055.7|14060|14058|14057.7|14055.7|3
1645418450000|2022-02-21 04:40:50|14057.2|14055.2|14055.9|14053.9|14057.2|14055.2|14055.4|14053.4|24
1645418460000|2022-02-21 04:41:00|14056|14054|14057.8|14055.8|14058.8|14056.8|14055.9|14053.9|11
1645418470000|2022-02-21 04:41:10|14057.9|14055.9|14059|14057|14060|14058|14057.9|14055.9|3
1645418480000|2022-02-21 04:41:20|14058.9|14056.9|14058.4|14056.4|14059.2|14057.2|14057.5|14055.5|5
1645418490000|2022-02-21 04:41:30|14059.4|14057.4|14058.9|14056.9|14059.4|14057.4|14058.9|14056.9|8
1645418500000|2022-02-21 04:41:40|14059|14057|14060|14058|14060.5|14058.5|14058.5|14056.5|9
1645418510000|2022-02-21 04:41:50|14060.2|14058.2|14060.9|14058.9|14060.9|14058.9|14060|14058|7
1645418520000|2022-02-21 04:42:00|14060.8|14058.8|14060.5|14058.5|14062|14060|14059.9|14057.9|10
1645418530000|2022-02-21 04:42:10|14060.7|14058.7|14062.3|14060.3|14062.4|14060.4|14060.5|14058.5|13
1645418540000|2022-02-21 04:42:20|14062.2|14060.2|14065|14063|14065|14063|14062.2|14060.2|6
1645418550000|2022-02-21 04:42:30|14064.9|14062.9|14064|14062|14065.7|14063.7|14064|14062|17
1645418560000|2022-02-21 04:42:40|14064.2|14062.2|14062.3|14060.3|14064.3|14062.3|14062.3|14060.3|15
1645418570000|2022-02-21 04:42:50|14062.2|14060.2|14062|14060|14062.5|14060.5|14060.2|14058.2|42
1645418580000|2022-02-21 04:43:00|14062.2|14060.2|14062.8|14060.8|14062.8|14060.8|14061.3|14059.3|4
1645418590000|2022-02-21 04:43:10|14062.9|14060.9|14063.3|14061.3|14063.7|14061.7|14062.9|14060.9|5
1645418600000|2022-02-21 04:43:20|14063.4|14061.4|14063.7|14061.7|14063.9|14061.9|14063.3|14061.3|2
1645418610000|2022-02-21 04:43:30|14063.9|14061.9|14063|14061|14064.2|14062.2|14062.9|14060.9|9
1645418620000|2022-02-21 04:43:40|14063.2|14061.2|14063|14061|14063.4|14061.4|14063|14061|2
1645418630000|2022-02-21 04:43:50|14062.7|14060.7|14062.4|14060.4|14062.7|14060.7|14062.4|14060.4|4
1645418640000|2022-02-21 04:44:00|14062.2|14060.2|14060.2|14058.2|14062.2|14060.2|14059.9|14057.9|11
1645418650000|2022-02-21 04:44:10|14060.3|14058.3|14060.4|14058.4|14060.4|14058.4|14060.2|14058.2|2
1645418660000|2022-02-21 04:44:20|14060.5|14058.5|14059.3|14057.3|14060.5|14058.5|14059.3|14057.3|10
1645418670000|2022-02-21 04:44:30|14059.2|14057.2|14058.9|14056.9|14059.2|14057.2|14057.8|14055.8|4
1645418680000|2022-02-21 04:44:40|14059|14057|14058.2|14056.2|14059|14057|14058.2|14056.2|5
1645418690000|2022-02-21 04:44:50|14058|14056|14057.8|14055.8|14058.3|14056.3|14056.9|14054.9|7
1645418700000|2022-02-21 04:45:00|14057.5|14055.5|14059.8|14057.8|14060|14058|14057.4|14055.4|10
1645418710000|2022-02-21 04:45:10|14059.9|14057.9|14061|14059|14061|14059|14059.9|14057.9|4
1645418720000|2022-02-21 04:45:20|14061.2|14059.2|14061.4|14059.4|14061.5|14059.5|14060.9|14058.9|2
1645418730000|2022-02-21 04:45:30|14061.5|14059.5|14062.5|14060.5|14062.5|14060.5|14061.5|14059.5|7
1645418740000|2022-02-21 04:45:40|14062.2|14060.2|14062|14060|14062.2|14060.2|14061|14059|19
1645418750000|2022-02-21 04:45:50|14061.9|14059.9|14061.9|14059.9|14061.9|14059.9|14061.8|14059.8|0
1645418760000|2022-02-21 04:46:00|14061.4|14059.4|14061.3|14059.3|14061.8|14059.8|14061.3|14059.3|2
1645418770000|2022-02-21 04:46:10|14061.4|14059.4|14061.3|14059.3|14061.9|14059.9|14061.3|14059.3|2
1645418780000|2022-02-21 04:46:20|14061.4|14059.4|14061.2|14059.2|14061.4|14059.4|14061.2|14059.2|0
1645418790000|2022-02-21 04:46:30|14061|14059|14061.5|14059.5|14061.7|14059.7|14060.9|14058.9|0
1645418800000|2022-02-21 04:46:40|14061.4|14059.4|14061.3|14059.3|14061.4|14059.4|14061.2|14059.2|5
1645418810000|2022-02-21 04:46:50|14061.4|14059.4|14061.3|14059.3|14061.9|14059.9|14061.3|14059.3|2
1645418820000|2022-02-21 04:47:00|14061.4|14059.4|14059.9|14057.9|14061.4|14059.4|14059.9|14057.9|6
1645418830000|2022-02-21 04:47:10|14059.5|14057.5|14058.7|14056.7|14059.5|14057.5|14058.3|14056.3|11
1645418840000|2022-02-21 04:47:20|14058.2|14056.2|14058.3|14056.3|14058.7|14056.7|14057.5|14055.5|11
1645418850000|2022-02-21 04:47:30|14058.5|14056.5|14058.3|14056.3|14058.5|14056.5|14058.2|14056.2|0
1645418860000|2022-02-21 04:47:40|14058.4|14056.4|14058.5|14056.5|14058.9|14056.9|14058.3|14056.3|3
1645418870000|2022-02-21 04:47:50|14058.4|14056.4|14059.2|14057.2|14059.7|14057.7|14058.3|14056.3|7
1645418880000|2022-02-21 04:48:00|14059.3|14057.3|14059.2|14057.2|14059.3|14057.3|14058.8|14056.8|2
1645418890000|2022-02-21 04:48:10|14059|14057|14058.4|14056.4|14059|14057|14058.4|14056.4|3
1645418900000|2022-02-21 04:48:20|14058.5|14056.5|14058.7|14056.7|14058.8|14056.8|14058.4|14056.4|0
1645418910000|2022-02-21 04:48:30|14058.5|14056.5|14058.3|14056.3|14058.5|14056.5|14058|14056|3
1645418920000|2022-02-21 04:48:40|14058.4|14056.4|14057.3|14055.3|14058.7|14056.7|14057.2|14055.2|8
1645418930000|2022-02-21 04:48:50|14057.7|14055.7|14057|14055|14057.8|14055.8|14057|14055|4
1645418940000|2022-02-21 04:49:00|14057.2|14055.2|14057.4|14055.4|14057.8|14055.8|14057.2|14055.2|4
1645418950000|2022-02-21 04:49:10|14057.5|14055.5|14057.9|14055.9|14058.2|14056.2|14057|14055|2
1645418960000|2022-02-21 04:49:20|14058|14056|14058.9|14056.9|14058.9|14056.9|14057.9|14055.9|3
1645418970000|2022-02-21 04:49:30|14059|14057|14059.7|14057.7|14059.9|14057.9|14058.8|14056.8|4
1645418980000|2022-02-21 04:49:40|14060.3|14058.3|14059.3|14057.3|14061|14059|14059.2|14057.2|6
1645418990000|2022-02-21 04:49:50|14059.2|14057.2|14059.3|14057.3|14059.3|14057.3|14058.7|14056.7|0
1645419000000|2022-02-21 04:50:00|14059.4|14057.4|14060.3|14058.3|14060.3|14058.3|14059.3|14057.3|4
1645419010000|2022-02-21 04:50:10|14060.4|14058.4|14061.4|14059.4|14062.2|14060.2|14060.4|14058.4|18
1645419020000|2022-02-21 04:50:20|14061.9|14059.9|14064.8|14062.8|14064.8|14062.8|14061.9|14059.9|14
1645419030000|2022-02-21 04:50:30|14064.2|14062.2|14063.4|14061.4|14064.7|14062.7|14063.4|14061.4|10
1645419040000|2022-02-21 04:50:40|14063.5|14061.5|14063|14061|14063.8|14061.8|14063|14061|3
1645419050000|2022-02-21 04:50:50|14063.2|14061.2|14063.7|14061.7|14063.7|14061.7|14063|14061|1
1645419060000|2022-02-21 04:51:00|14063.8|14061.8|14063.3|14061.3|14063.9|14061.9|14063.3|14061.3|1
1645419070000|2022-02-21 04:51:10|14063.4|14061.4|14062.4|14060.4|14063.8|14061.8|14062.4|14060.4|4
1645419080000|2022-02-21 04:51:20|14062.5|14060.5|14062.3|14060.3|14062.5|14060.5|14061.9|14059.9|5
1645419090000|2022-02-21 04:51:30|14062.2|14060.2|14062.5|14060.5|14062.8|14060.8|14062|14060|2
1645419100000|2022-02-21 04:51:40|14062.7|14060.7|14063.2|14061.2|14063.3|14061.3|14062.7|14060.7|3
1645419110000|2022-02-21 04:51:50|14062.7|14060.7|14062.3|14060.3|14062.9|14060.9|14062.3|14060.3|4
1645419120000|2022-02-21 04:52:00|14062|14060|14063.4|14061.4|14063.4|14061.4|14062|14060|3
1645419130000|2022-02-21 04:52:10|14063.9|14061.9|14064.5|14062.5|14064.8|14062.8|14063.9|14061.9|11
1645419140000|2022-02-21 04:52:20|14064.7|14062.7|14064.7|14062.7|14064.7|14062.7|14064.7|14062.7|0
1645419150000|2022-02-21 04:52:30|14065.7|14063.7|14067.7|14065.7|14069|14067|14065.4|14063.4|67
1645419160000|2022-02-21 04:52:40|14067.8|14065.8|14068.9|14066.9|14069.4|14067.4|14067.8|14065.8|15
1645419170000|2022-02-21 04:52:50|14069|14067|14068.2|14066.2|14069.2|14067.2|14068.2|14066.2|9
1645419180000|2022-02-21 04:53:00|14068.3|14066.3|14068.5|14066.5|14068.5|14066.5|14067.8|14065.8|6
1645419190000|2022-02-21 04:53:10|14068.8|14066.8|14068.9|14066.9|14069.2|14067.2|14068.5|14066.5|8
1645419200000|2022-02-21 04:53:20|14069|14067|14068.9|14066.9|14069.7|14067.7|14068.4|14066.4|34
1645419210000|2022-02-21 04:53:30|14068.7|14066.7|14068.9|14066.9|14068.9|14066.9|14068.5|14066.5|2
1645419220000|2022-02-21 04:53:40|14068.8|14066.8|14068.2|14066.2|14068.9|14066.9|14068.2|14066.2|5
1645419230000|2022-02-21 04:53:50|14067.4|14065.4|14068.2|14066.2|14068.3|14066.3|14067.3|14065.3|11
1645419240000|2022-02-21 04:54:00|14068.3|14066.3|14073.9|14071.9|14074|14072|14068.2|14066.2|39
1645419250000|2022-02-21 04:54:10|14073.5|14071.5|14072.5|14070.5|14073.5|14071.5|14071.9|14069.9|18
1645419260000|2022-02-21 04:54:20|14072.7|14070.7|14070.5|14068.5|14072.8|14070.8|14070.5|14068.5|12
1645419270000|2022-02-21 04:54:30|14070.8|14068.8|14070.5|14068.5|14072.4|14070.4|14070.2|14068.2|16
1645419280000|2022-02-21 04:54:40|14070.8|14068.8|14071.2|14069.2|14071.3|14069.3|14070.5|14068.5|6
1645419290000|2022-02-21 04:54:50|14071.3|14069.3|14072.3|14070.3|14072.4|14070.4|14071.3|14069.3|13
1645419300000|2022-02-21 04:55:00|14072.2|14070.2|14073.9|14071.9|14073.9|14071.9|14072.2|14070.2|12
1645419310000|2022-02-21 04:55:10|14073.8|14071.8|14071.2|14069.2|14073.8|14071.8|14071.2|14069.2|12
1645419320000|2022-02-21 04:55:20|14071|14069|14071.5|14069.5|14071.5|14069.5|14071|14069|2
1645419330000|2022-02-21 04:55:30|14071.4|14069.4|14071.7|14069.7|14071.7|14069.7|14070.7|14068.7|8
1645419340000|2022-02-21 04:55:40|14072.2|14070.2|14071.9|14069.9|14072.2|14070.2|14071.9|14069.9|3
1645419350000|2022-02-21 04:55:50|14072|14070|14071.9|14069.9|14072.2|14070.2|14071.8|14069.8|0
1645419360000|2022-02-21 04:56:00|14071.8|14069.8|14072|14070|14072|14070|14071.5|14069.5|3
1645419370000|2022-02-21 04:56:10|14072.3|14070.3|14075.2|14073.2|14076.2|14074.2|14072.3|14070.3|25
1645419380000|2022-02-21 04:56:20|14074.4|14072.4|14072.2|14070.2|14074.7|14072.7|14072.2|14070.2|27
1645419390000|2022-02-21 04:56:30|14072.3|14070.3|14071|14069|14072.3|14070.3|14070.8|14068.8|9
1645419400000|2022-02-21 04:56:40|14070.8|14068.8|14071.4|14069.4|14071.5|14069.5|14070.7|14068.7|5
1645419410000|2022-02-21 04:56:50|14071.5|14069.5|14071.4|14069.4|14071.5|14069.5|14070.8|14068.8|6
1645419420000|2022-02-21 04:57:00|14071.3|14069.3|14071.2|14069.2|14071.7|14069.7|14071.2|14069.2|6
1645419430000|2022-02-21 04:57:10|14071.3|14069.3|14070.5|14068.5|14071.5|14069.5|14070.4|14068.4|6
1645419440000|2022-02-21 04:57:20|14070.2|14068.2|14069.7|14067.7|14070.2|14068.2|14069.5|14067.5|9
1645419450000|2022-02-21 04:57:30|14069.8|14067.8|14069.5|14067.5|14070|14068|14069.5|14067.5|1
1645419460000|2022-02-21 04:57:40|14069.7|14067.7|14070|14068|14070|14068|14069.7|14067.7|1
1645419470000|2022-02-21 04:57:50|14070.5|14068.5|14070.7|14068.7|14070.8|14068.8|14070.5|14068.5|1
1645419480000|2022-02-21 04:58:00|14070.5|14068.5|14070.4|14068.4|14070.5|14068.5|14070|14068|4
1645419490000|2022-02-21 04:58:10|14070.9|14068.9|14068.5|14066.5|14070.9|14068.9|14067.2|14065.2|71
1645419500000|2022-02-21 04:58:20|14068.4|14066.4|14069|14067|14069.2|14067.2|14068.4|14066.4|3
1645419510000|2022-02-21 04:58:30|14068.9|14066.9|14068.3|14066.3|14068.9|14066.9|14068.2|14066.2|9
1645419520000|2022-02-21 04:58:40|14068.4|14066.4|14068.5|14066.5|14068.5|14066.5|14068.3|14066.3|1
1645419530000|2022-02-21 04:58:50|14069.3|14067.3|14068.5|14066.5|14069.4|14067.4|14068.5|14066.5|4
1645419540000|2022-02-21 04:59:00|14068.4|14066.4|14068.9|14066.9|14068.9|14066.9|14068.4|14066.4|2
1645419550000|2022-02-21 04:59:10|14068.8|14066.8|14069.3|14067.3|14069.3|14067.3|14068|14066|5
1645419560000|2022-02-21 04:59:20|14069.4|14067.4|14069.3|14067.3|14070|14068|14068.5|14066.5|2
1645419570000|2022-02-21 04:59:30|14069.4|14067.4|14070|14068|14070|14068|14069.4|14067.4|2
1645419580000|2022-02-21 04:59:40|14070.2|14068.2|14069.9|14067.9|14070.2|14068.2|14069.4|14067.4|2
1645419600000|2022-02-21 05:00:00|14069.8|14067.8|14068.8|14066.8|14069.8|14067.8|14068.4|14066.4|17
1645419610000|2022-02-21 05:00:10|14068.7|14066.7|14069.5|14067.5|14069.7|14067.7|14068|14066|5
1645419620000|2022-02-21 05:00:20|14069.7|14067.7|14068.4|14066.4|14069.9|14067.9|14068.2|14066.2|11
1645419630000|2022-02-21 05:00:30|14068.3|14066.3|14068.4|14066.4|14068.5|14066.5|14068|14066|5
1645419640000|2022-02-21 05:00:40|14068.5|14066.5|14068.2|14066.2|14069|14067|14068.2|14066.2|5
1645419650000|2022-02-21 05:00:50|14068.3|14066.3|14067.5|14065.5|14068.3|14066.3|14067.3|14065.3|8
1645419660000|2022-02-21 05:01:00|14067.4|14065.4|14067.2|14065.2|14067.4|14065.4|14066.5|14064.5|7
1645419670000|2022-02-21 05:01:10|14067.7|14065.7|14068|14066|14068.3|14066.3|14067.3|14065.3|6
1645419680000|2022-02-21 05:01:20|14067.9|14065.9|14068.5|14066.5|14068.7|14066.7|14067.8|14065.8|4
1645419690000|2022-02-21 05:01:30|14068.7|14066.7|14069.9|14067.9|14070|14068|14068.7|14066.7|7
1645419700000|2022-02-21 05:01:40|14070|14068|14070.4|14068.4|14070.5|14068.5|14069.9|14067.9|5
1645419710000|2022-02-21 05:01:50|14070.2|14068.2|14070.7|14068.7|14070.7|14068.7|14069.7|14067.7|8
1645419720000|2022-02-21 05:02:00|14070.3|14068.3|14070.5|14068.5|14070.5|14068.5|14070|14068|6
1645419730000|2022-02-21 05:02:10|14070.3|14068.3|14068.5|14066.5|14070.5|14068.5|14068|14066|9
1645419740000|2022-02-21 05:02:20|14069.4|14067.4|14066.4|14064.4|14069.4|14067.4|14065.9|14063.9|14
1645419750000|2022-02-21 05:02:30|14066.5|14064.5|14067.2|14065.2|14068.4|14066.4|14066.3|14064.3|14
1645419760000|2022-02-21 05:02:40|14067.7|14065.7|14065.8|14063.8|14067.7|14065.7|14065.8|14063.8|6
1645419770000|2022-02-21 05:02:50|14065.2|14063.2|14064.8|14062.8|14067.4|14065.4|14064|14062|48
1645419780000|2022-02-21 05:03:00|14064.9|14062.9|14066.9|14064.9|14066.9|14064.9|14064.8|14062.8|5
1645419790000|2022-02-21 05:03:10|14067.9|14065.9|14069.3|14067.3|14069.4|14067.4|14066.9|14064.9|25
1645419800000|2022-02-21 05:03:20|14069.4|14067.4|14070.5|14068.5|14070.5|14068.5|14069.3|14067.3|13
1645419810000|2022-02-21 05:03:30|14070.8|14068.8|14069.5|14067.5|14070.8|14068.8|14069.2|14067.2|5
1645419820000|2022-02-21 05:03:40|14069.4|14067.4|14070.2|14068.2|14070.2|14068.2|14068.9|14066.9|8
1645419830000|2022-02-21 05:03:50|14069.9|14067.9|14069.8|14067.8|14070.4|14068.4|14069.5|14067.5|4
1645419840000|2022-02-21 05:04:00|14069.7|14067.7|14069.7|14067.7|14069.8|14067.8|14069.3|14067.3|2
1645419850000|2022-02-21 05:04:10|14069.5|14067.5|14068.9|14066.9|14069.5|14067.5|14068.8|14066.8|1
1645419860000|2022-02-21 05:04:20|14068.8|14066.8|14070.9|14068.9|14070.9|14068.9|14068.8|14066.8|10
1645419870000|2022-02-21 05:04:30|14071|14069|14070.3|14068.3|14071.7|14069.7|14070.3|14068.3|6
1645419880000|2022-02-21 05:04:40|14070.2|14068.2|14069.3|14067.3|14070.3|14068.3|14069.2|14067.2|4
1645419890000|2022-02-21 05:04:50|14069.2|14067.2|14069.3|14067.3|14069.5|14067.5|14068.3|14066.3|3
1645419900000|2022-02-21 05:05:00|14069|14067|14068.2|14066.2|14069|14067|14067.9|14065.9|6
1645419910000|2022-02-21 05:05:10|14068.3|14066.3|14068|14066|14068.9|14066.9|14067.7|14065.7|4
1645419920000|2022-02-21 05:05:20|14067.9|14065.9|14068|14066|14068|14066|14067.9|14065.9|0
1645419930000|2022-02-21 05:05:30|14067.9|14065.9|14067.9|14065.9|14067.9|14065.9|14067.9|14065.9|0
1645419940000|2022-02-21 05:05:40|14068|14066|14067.4|14065.4|14068.2|14066.2|14066.7|14064.7|10
1645419950000|2022-02-21 05:05:50|14067.3|14065.3|14066.9|14064.9|14067.5|14065.5|14066.9|14064.9|2
1645419960000|2022-02-21 05:06:00|14066.8|14064.8|14066.7|14064.7|14066.9|14064.9|14066.5|14064.5|0
1645419970000|2022-02-21 05:06:10|14066.5|14064.5|14065.7|14063.7|14066.5|14064.5|14065.5|14063.5|8
1645419980000|2022-02-21 05:06:20|14065.4|14063.4|14066.5|14064.5|14066.5|14064.5|14064.9|14062.9|3
1645419990000|2022-02-21 05:06:30|14066.8|14064.8|14065.7|14063.7|14066.8|14064.8|14065.7|14063.7|5
1645420000000|2022-02-21 05:06:40|14065.5|14063.5|14062.8|14060.8|14065.5|14063.5|14060.9|14058.9|92
1645420010000|2022-02-21 05:06:50|14062.5|14060.5|14062|14060|14062.7|14060.7|14061.8|14059.8|14
1645420020000|2022-02-21 05:07:00|14062.5|14060.5|14061.5|14059.5|14063|14061|14061.5|14059.5|18
1645420030000|2022-02-21 05:07:10|14061.4|14059.4|14061.9|14059.9|14062.4|14060.4|14061.4|14059.4|3
1645420040000|2022-02-21 05:07:20|14061.8|14059.8|14062.3|14060.3|14062.7|14060.7|14061.7|14059.7|4
1645420050000|2022-02-21 05:07:30|14062.2|14060.2|14062.3|14060.3|14062.4|14060.4|14062.2|14060.2|2
1645420060000|2022-02-21 05:07:40|14062.2|14060.2|14062|14060|14062.4|14060.4|14061.8|14059.8|4
1645420070000|2022-02-21 05:07:50|14061.8|14059.8|14061|14059|14062|14060|14059.5|14057.5|15
1645420080000|2022-02-21 05:08:00|14060.9|14058.9|14063|14061|14063|14061|14060.9|14058.9|15
1645420090000|2022-02-21 05:08:10|14063.7|14061.7|14063.4|14061.4|14064.3|14062.3|14062.8|14060.8|9
1645420100000|2022-02-21 05:08:20|14063.3|14061.3|14062.8|14060.8|14063.3|14061.3|14062.7|14060.7|2
1645420110000|2022-02-21 05:08:30|14062.4|14060.4|14062.2|14060.2|14062.5|14060.5|14062|14060|3
1645420120000|2022-02-21 05:08:40|14062.3|14060.3|14062.4|14060.4|14062.5|14060.5|14062|14060|1
1645420130000|2022-02-21 05:08:50|14062.3|14060.3|14062.3|14060.3|14062.4|14060.4|14061.7|14059.7|2
1645420140000|2022-02-21 05:09:00|14062.4|14060.4|14062.3|14060.3|14063.3|14061.3|14061.8|14059.8|11
1645420150000|2022-02-21 05:09:10|14062.2|14060.2|14061.4|14059.4|14062.5|14060.5|14060.9|14058.9|6
1645420160000|2022-02-21 05:09:20|14061.3|14059.3|14062|14060|14062|14060|14060.7|14058.7|7
1645420170000|2022-02-21 05:09:30|14062.5|14060.5|14062|14060|14062.5|14060.5|14061.9|14059.9|2
1645420180000|2022-02-21 05:09:40|14061.9|14059.9|14061.9|14059.9|14062|14060|14061.2|14059.2|4
1645420190000|2022-02-21 05:09:50|14061.8|14059.8|14061.9|14059.9|14062.2|14060.2|14061.5|14059.5|0
1645420200000|2022-02-21 05:10:00|14061.8|14059.8|14061.8|14059.8|14061.9|14059.9|14061.4|14059.4|4
1645420210000|2022-02-21 05:10:10|14061.7|14059.7|14061.9|14059.9|14062.2|14060.2|14061.7|14059.7|1
1645420220000|2022-02-21 05:10:20|14062.2|14060.2|14061|14059|14062.2|14060.2|14060.9|14058.9|7
1645420230000|2022-02-21 05:10:30|14061.2|14059.2|14061.4|14059.4|14061.4|14059.4|14060.8|14058.8|5
1645420240000|2022-02-21 05:10:40|14061.3|14059.3|14061|14059|14061.3|14059.3|14060.3|14058.3|10
1645420250000|2022-02-21 05:10:50|14060.9|14058.9|14060.9|14058.9|14061|14059|14060.4|14058.4|2
1645420260000|2022-02-21 05:11:00|14061|14059|14061.2|14059.2|14061.4|14059.4|14060.7|14058.7|3
1645420270000|2022-02-21 05:11:10|14061.3|14059.3|14061.3|14059.3|14061.7|14059.7|14061.2|14059.2|9
1645420280000|2022-02-21 05:11:20|14061.2|14059.2|14061.2|14059.2|14061.4|14059.4|14060.8|14058.8|5
1645420290000|2022-02-21 05:11:30|14061.3|14059.3|14061.3|14059.3|14061.3|14059.3|14061.3|14059.3|0
1645420300000|2022-02-21 05:11:40|14061.4|14059.4|14062.2|14060.2|14062.2|14060.2|14061.2|14059.2|6
1645420310000|2022-02-21 05:11:50|14062.3|14060.3|14062.4|14060.4|14063.4|14061.4|14062.2|14060.2|18
1645420320000|2022-02-21 05:12:00|14062.5|14060.5|14065.3|14063.3|14066.4|14064.4|14062.4|14060.4|27
1645420330000|2022-02-21 05:12:10|14065.4|14063.4|14065.2|14063.2|14065.7|14063.7|14064.9|14062.9|5
1645420340000|2022-02-21 05:12:20|14065.3|14063.3|14066|14064|14066|14064|14065.2|14063.2|1
1645420350000|2022-02-21 05:12:30|14065.9|14063.9|14065.9|14063.9|14066.3|14064.3|14065.5|14063.5|6
1645420360000|2022-02-21 05:12:40|14065.8|14063.8|14065.3|14063.3|14066.2|14064.2|14065.3|14063.3|7
1645420370000|2022-02-21 05:12:50|14065.4|14063.4|14065.5|14063.5|14065.8|14063.8|14065.2|14063.2|1
1645420380000|2022-02-21 05:13:00|14065.4|14063.4|14065.3|14063.3|14066|14064|14065.3|14063.3|2
1645420390000|2022-02-21 05:13:10|14065|14063|14062.8|14060.8|14065.2|14063.2|14062.7|14060.7|16
1645420400000|2022-02-21 05:13:20|14062.7|14060.7|14061.9|14059.9|14062.8|14060.8|14061.8|14059.8|3
1645420410000|2022-02-21 05:13:30|14062|14060|14062|14060|14062.5|14060.5|14061.9|14059.9|7
1645420420000|2022-02-21 05:13:40|14062.3|14060.3|14061.5|14059.5|14062.3|14060.3|14061.4|14059.4|3
1645420430000|2022-02-21 05:13:50|14061.9|14059.9|14063.3|14061.3|14063.3|14061.3|14061.9|14059.9|10
1645420440000|2022-02-21 05:14:00|14063.4|14061.4|14061.9|14059.9|14064|14062|14061.8|14059.8|6
1645420450000|2022-02-21 05:14:10|14062|14060|14061.2|14059.2|14062.2|14060.2|14061|14059|8
1645420460000|2022-02-21 05:14:20|14061.3|14059.3|14061|14059|14061.4|14059.4|14061|14059|0
1645420470000|2022-02-21 05:14:30|14061.3|14059.3|14062.5|14060.5|14063.5|14061.5|14061.3|14059.3|41
1645420480000|2022-02-21 05:14:40|14061.4|14059.4|14061.4|14059.4|14061.5|14059.5|14061.3|14059.3|4
1645420490000|2022-02-21 05:14:50|14061.9|14059.9|14062|14060|14062.4|14060.4|14061.5|14059.5|7
1645420500000|2022-02-21 05:15:00|14062.2|14060.2|14062.4|14060.4|14062.8|14060.8|14061.5|14059.5|9
1645420510000|2022-02-21 05:15:10|14062.5|14060.5|14062|14060|14062.7|14060.7|14061.8|14059.8|18
1645420520000|2022-02-21 05:15:20|14061.8|14059.8|14065.2|14063.2|14065.4|14063.4|14059|14057|84
1645420530000|2022-02-21 05:15:30|14065.3|14063.3|14067.8|14065.8|14071.7|14069.7|14065.3|14063.3|66
1645420540000|2022-02-21 05:15:40|14067.9|14065.9|14068|14066|14068.5|14066.5|14067.4|14065.4|7
1645420550000|2022-02-21 05:15:50|14068.4|14066.4|14072.3|14070.3|14072.7|14070.7|14068|14066|29
1645420560000|2022-02-21 05:16:00|14072.2|14070.2|14077.4|14075.4|14078|14076|14071.7|14069.7|84
1645420570000|2022-02-21 05:16:10|14077|14075|14079.4|14077.4|14080.8|14078.8|14077|14075|65
1645420580000|2022-02-21 05:16:20|14079.3|14077.3|14076.2|14074.2|14079.3|14077.3|14075.9|14073.9|28
1645420590000|2022-02-21 05:16:30|14076|14074|14077.8|14075.8|14078.3|14076.3|14076|14074|62
1645420600000|2022-02-21 05:16:40|14077.7|14075.7|14078.2|14076.2|14078.9|14076.9|14077|14075|31
1645420610000|2022-02-21 05:16:50|14078|14076|14077.7|14075.7|14078.4|14076.4|14076.8|14074.8|23
1645420620000|2022-02-21 05:17:00|14077.8|14075.8|14076.4|14074.4|14077.9|14075.9|14076.2|14074.2|21
1645420630000|2022-02-21 05:17:10|14076.3|14074.3|14076|14074|14076.3|14074.3|14075.5|14073.5|11
1645420640000|2022-02-21 05:17:20|14075.2|14073.2|14076.7|14074.7|14077.4|14075.4|14075|14073|23
1645420650000|2022-02-21 05:17:30|14076.3|14074.3|14076.2|14074.2|14076.7|14074.7|14075.7|14073.7|6
1645420660000|2022-02-21 05:17:40|14076.3|14074.3|14075.4|14073.4|14076.9|14074.9|14075.4|14073.4|14
1645420670000|2022-02-21 05:17:50|14076.2|14074.2|14072.4|14070.4|14076.3|14074.3|14071.9|14069.9|63
1645420680000|2022-02-21 05:18:00|14072.5|14070.5|14076.5|14074.5|14076.5|14074.5|14072.5|14070.5|13
1645420690000|2022-02-21 05:18:10|14076.4|14074.4|14075.3|14073.3|14076.5|14074.5|14074.8|14072.8|8
1645420700000|2022-02-21 05:18:20|14075.5|14073.5|14076.4|14074.4|14076.5|14074.5|14075.5|14073.5|19
1645420710000|2022-02-21 05:18:30|14076.2|14074.2|14076.4|14074.4|14076.5|14074.5|14074|14072|56
1645420720000|2022-02-21 05:18:40|14076.5|14074.5|14083.2|14081.2|14083.7|14081.7|14076.3|14074.3|149
1645420730000|2022-02-21 05:18:50|14083.3|14081.3|14081|14079|14084.3|14082.3|14080.3|14078.3|22
1645420740000|2022-02-21 05:19:00|14080|14078|14079.3|14077.3|14080|14078|14078.9|14076.9|15
1645420750000|2022-02-21 05:19:10|14079.2|14077.2|14082.5|14080.5|14082.5|14080.5|14079|14077|32
1645420760000|2022-02-21 05:19:20|14082.3|14080.3|14082.7|14080.7|14082.8|14080.8|14081.5|14079.5|11
1645420770000|2022-02-21 05:19:30|14082.9|14080.9|14083|14081|14083.8|14081.8|14082.7|14080.7|12
1645420780000|2022-02-21 05:19:40|14083.3|14081.3|14084.2|14082.2|14085.5|14083.5|14083.2|14081.2|48
1645420790000|2022-02-21 05:19:50|14084.3|14082.3|14083.4|14081.4|14084.5|14082.5|14082.9|14080.9|14
1645420800000|2022-02-21 05:20:00|14083.7|14081.7|14083.7|14081.7|14084.9|14082.9|14083.4|14081.4|23
1645420810000|2022-02-21 05:20:10|14083.8|14081.8|14083.3|14081.3|14083.8|14081.8|14083|14081|23
1645420820000|2022-02-21 05:20:20|14083.4|14081.4|14082.5|14080.5|14083.8|14081.8|14082.5|14080.5|19
1645420830000|2022-02-21 05:20:30|14082.8|14080.8|14082.9|14080.9|14083.5|14081.5|14080.3|14078.3|75
1645420840000|2022-02-21 05:20:40|14083|14081|14083.2|14081.2|14084.3|14082.3|14082.7|14080.7|10
1645420850000|2022-02-21 05:20:50|14082.8|14080.8|14082.2|14080.2|14082.9|14080.9|14082.2|14080.2|3
1645420860000|2022-02-21 05:21:00|14082|14080|14082.3|14080.3|14082.3|14080.3|14080.3|14078.3|48
1645420870000|2022-02-21 05:21:10|14082.4|14080.4|14081.7|14079.7|14082.9|14080.9|14081.2|14079.2|4
1645420880000|2022-02-21 05:21:20|14081.8|14079.8|14080.8|14078.8|14081.9|14079.9|14080.8|14078.8|5
1645420890000|2022-02-21 05:21:30|14080.5|14078.5|14078.9|14076.9|14080.8|14078.8|14078.9|14076.9|16
1645420900000|2022-02-21 05:21:40|14079|14077|14078.9|14076.9|14080|14078|14078.8|14076.8|15
1645420910000|2022-02-21 05:21:50|14079.4|14077.4|14079.2|14077.2|14079.9|14077.9|14079|14077|9
1645420920000|2022-02-21 05:22:00|14079.3|14077.3|14080.3|14078.3|14080.3|14078.3|14078.8|14076.8|8
1645420930000|2022-02-21 05:22:10|14080.2|14078.2|14080.3|14078.3|14080.9|14078.9|14079.4|14077.4|13
1645420940000|2022-02-21 05:22:20|14080.4|14078.4|14080.4|14078.4|14080.4|14078.4|14077.7|14075.7|45
1645420950000|2022-02-21 05:22:30|14080.3|14078.3|14080|14078|14080.5|14078.5|14079.4|14077.4|4
1645420960000|2022-02-21 05:22:40|14080.2|14078.2|14083|14081|14083|14081|14079.5|14077.5|32
1645420970000|2022-02-21 05:22:50|14081.5|14079.5|14080.8|14078.8|14081.5|14079.5|14080.2|14078.2|7
1645420980000|2022-02-21 05:23:00|14080.5|14078.5|14080.4|14078.4|14081.7|14079.7|14080.2|14078.2|12
1645420990000|2022-02-21 05:23:10|14080.5|14078.5|14080.4|14078.4|14080.9|14078.9|14080.3|14078.3|4
1645421000000|2022-02-21 05:23:20|14080.5|14078.5|14081.5|14079.5|14081.5|14079.5|14080.4|14078.4|5
1645421010000|2022-02-21 05:23:30|14081.4|14079.4|14080.8|14078.8|14081.5|14079.5|14080.5|14078.5|2
1645421020000|2022-02-21 05:23:40|14080.7|14078.7|14080.8|14078.8|14081.2|14079.2|14080.5|14078.5|2
1645421030000|2022-02-21 05:23:50|14080.9|14078.9|14080.5|14078.5|14081.7|14079.7|14079.9|14077.9|16
1645421040000|2022-02-21 05:24:00|14081|14079|14078|14076|14081|14079|14078|14076|32
1645421050000|2022-02-21 05:24:10|14077.9|14075.9|14079.5|14077.5|14079.5|14077.5|14077.7|14075.7|5
1645421060000|2022-02-21 05:24:20|14079.7|14077.7|14082.4|14080.4|14082.5|14080.5|14079.7|14077.7|37
1645421070000|2022-02-21 05:24:30|14082.2|14080.2|14079.8|14077.8|14082.2|14080.2|14079.7|14077.7|31
1645421080000|2022-02-21 05:24:40|14079.7|14077.7|14079.7|14077.7|14080.4|14078.4|14079.7|14077.7|6
1645421090000|2022-02-21 05:24:50|14079.8|14077.8|14079.9|14077.9|14080.2|14078.2|14077.8|14075.8|48
1645421100000|2022-02-21 05:25:00|14079.8|14077.8|14081|14079|14082.5|14080.5|14079.8|14077.8|20
1645421110000|2022-02-21 05:25:10|14080.9|14078.9|14079.5|14077.5|14081|14079|14078.3|14076.3|11
1645421120000|2022-02-21 05:25:20|14079.4|14077.4|14080.3|14078.3|14080.3|14078.3|14078.5|14076.5|9
1645421130000|2022-02-21 05:25:30|14081|14079|14080.3|14078.3|14081.2|14079.2|14080|14078|1
1645421140000|2022-02-21 05:25:40|14080.4|14078.4|14081.3|14079.3|14081.9|14079.9|14080.4|14078.4|8
1645421150000|2022-02-21 05:25:50|14081.2|14079.2|14080.7|14078.7|14081.2|14079.2|14080.3|14078.3|6
1645421160000|2022-02-21 05:26:00|14080.4|14078.4|14080|14078|14080.8|14078.8|14080|14078|1
1645421170000|2022-02-21 05:26:10|14080.2|14078.2|14081.4|14079.4|14081.4|14079.4|14080.2|14078.2|10
1645421180000|2022-02-21 05:26:20|14081.2|14079.2|14079.2|14077.2|14081.9|14079.9|14078.9|14076.9|19
1645421190000|2022-02-21 05:26:30|14079|14077|14078.9|14076.9|14080.3|14078.3|14078.9|14076.9|4
1645421200000|2022-02-21 05:26:40|14079.3|14077.3|14079.7|14077.7|14079.8|14077.8|14079.2|14077.2|8
1645421210000|2022-02-21 05:26:50|14079.8|14077.8|14078.3|14076.3|14079.8|14077.8|14077.9|14075.9|12
1645421220000|2022-02-21 05:27:00|14078.4|14076.4|14078.4|14076.4|14078.9|14076.9|14077.4|14075.4|13
1645421230000|2022-02-21 05:27:10|14078.5|14076.5|14079.3|14077.3|14079.3|14077.3|14078|14076|9
1645421240000|2022-02-21 05:27:20|14079.4|14077.4|14080.7|14078.7|14080.9|14078.9|14078.8|14076.8|8
1645421250000|2022-02-21 05:27:30|14080|14078|14080.2|14078.2|14080.4|14078.4|14079.2|14077.2|26
1645421260000|2022-02-21 05:27:40|14079.8|14077.8|14080.8|14078.8|14080.8|14078.8|14079.8|14077.8|3
1645421270000|2022-02-21 05:27:50|14080.9|14078.9|14080.3|14078.3|14080.9|14078.9|14079.8|14077.8|6
1645421280000|2022-02-21 05:28:00|14080.4|14078.4|14081.5|14079.5|14081.7|14079.7|14080|14078|9
1645421290000|2022-02-21 05:28:10|14081.7|14079.7|14081.3|14079.3|14082|14080|14080.8|14078.8|6
1645421300000|2022-02-21 05:28:20|14081.2|14079.2|14081.8|14079.8|14081.9|14079.9|14081|14079|3
1645421310000|2022-02-21 05:28:30|14081.9|14079.9|14079.7|14077.7|14081.9|14079.9|14079|14077|8
1645421320000|2022-02-21 05:28:40|14079.8|14077.8|14080.5|14078.5|14080.5|14078.5|14079.5|14077.5|6
1645421330000|2022-02-21 05:28:50|14080.4|14078.4|14080.4|14078.4|14080.5|14078.5|14079.5|14077.5|6
1645421340000|2022-02-21 05:29:00|14080.5|14078.5|14080.8|14078.8|14081.2|14079.2|14079.4|14077.4|2
1645421350000|2022-02-21 05:29:10|14080.9|14078.9|14082.3|14080.3|14082.9|14080.9|14080.9|14078.9|32
1645421360000|2022-02-21 05:29:20|14082.7|14080.7|14082.3|14080.3|14083.4|14081.4|14082|14080|24
1645421370000|2022-02-21 05:29:30|14082.4|14080.4|14085.4|14083.4|14085.7|14083.7|14082.4|14080.4|52
1645421380000|2022-02-21 05:29:40|14085.3|14083.3|14085.5|14083.5|14087.8|14085.8|14085.3|14083.3|86
1645421390000|2022-02-21 05:29:50|14085.4|14083.4|14085.2|14083.2|14085.4|14083.4|14084.7|14082.7|5
1645421400000|2022-02-21 05:30:00|14085|14083|14084.8|14082.8|14085|14083|14083.7|14081.7|29
1645421410000|2022-02-21 05:30:10|14084.7|14082.7|14086.5|14084.5|14086.9|14084.9|14084.4|14082.4|45
1645421420000|2022-02-21 05:30:20|14086.7|14084.7|14086.3|14084.3|14086.7|14084.7|14085.7|14083.7|12
1645421430000|2022-02-21 05:30:30|14086.2|14084.2|14085.2|14083.2|14086.2|14084.2|14085|14083|8
1645421440000|2022-02-21 05:30:40|14085|14083|14082.7|14080.7|14085|14083|14082|14080|29
1645421450000|2022-02-21 05:30:50|14082.2|14080.2|14082.2|14080.2|14083|14081|14082|14080|24
1645421460000|2022-02-21 05:31:00|14082.3|14080.3|14079.9|14077.9|14082.3|14080.3|14078.4|14076.4|26
1645421470000|2022-02-21 05:31:10|14080.3|14078.3|14081.2|14079.2|14081.2|14079.2|14079.3|14077.3|7
1645421480000|2022-02-21 05:31:20|14081.5|14079.5|14080.8|14078.8|14081.7|14079.7|14080.4|14078.4|3
1645421490000|2022-02-21 05:31:30|14080.9|14078.9|14080.3|14078.3|14081.2|14079.2|14080.3|14078.3|0
1645421500000|2022-02-21 05:31:40|14080.2|14078.2|14079.9|14077.9|14080.4|14078.4|14079.3|14077.3|5
1645421510000|2022-02-21 05:31:50|14080|14078|14079.8|14077.8|14080.3|14078.3|14079.5|14077.5|4
1645421520000|2022-02-21 05:32:00|14079.7|14077.7|14077|14075|14079.8|14077.8|14076.8|14074.8|33
1645421530000|2022-02-21 05:32:10|14076.8|14074.8|14075|14073|14077.5|14075.5|14075|14073|14
1645421540000|2022-02-21 05:32:20|14075.2|14073.2|14072.3|14070.3|14075.4|14073.4|14072.3|14070.3|43
1645421550000|2022-02-21 05:32:30|14072.7|14070.7|14071.3|14069.3|14073|14071|14070.5|14068.5|23
1645421560000|2022-02-21 05:32:40|14071.2|14069.2|14071.8|14069.8|14072.3|14070.3|14071|14069|20
1645421570000|2022-02-21 05:32:50|14071.9|14069.9|14072.9|14070.9|14073|14071|14071.8|14069.8|7
1645421580000|2022-02-21 05:33:00|14073|14071|14072.8|14070.8|14073.9|14071.9|14072.2|14070.2|22
1645421590000|2022-02-21 05:33:10|14072.7|14070.7|14073.9|14071.9|14074.2|14072.2|14072.7|14070.7|11
1645421600000|2022-02-21 05:33:20|14073.8|14071.8|14071.5|14069.5|14073.8|14071.8|14071.4|14069.4|3
1645421610000|2022-02-21 05:33:30|14071.4|14069.4|14071.3|14069.3|14072.4|14070.4|14071.3|14069.3|7
1645421620000|2022-02-21 05:33:40|14071.4|14069.4|14066.8|14064.8|14072|14070|14065.5|14063.5|53
1645421630000|2022-02-21 05:33:50|14067.3|14065.3|14070.7|14068.7|14071.3|14069.3|14067.3|14065.3|23
1645421640000|2022-02-21 05:34:00|14069.8|14067.8|14070.8|14068.8|14072.3|14070.3|14069.8|14067.8|12
1645421650000|2022-02-21 05:34:10|14070.9|14068.9|14071|14069|14071.2|14069.2|14070.4|14068.4|2
1645421660000|2022-02-21 05:34:20|14071.4|14069.4|14071.9|14069.9|14072.7|14070.7|14071.4|14069.4|6
1645421670000|2022-02-21 05:34:30|14072|14070|14071.2|14069.2|14072.4|14070.4|14071.2|14069.2|5
1645421680000|2022-02-21 05:34:40|||||||||1
1645421690000|2022-02-21 05:34:50|14070.9|14068.9|14070.2|14068.2|14071.2|14069.2|14069.9|14067.9|10
1645421700000|2022-02-21 05:35:00|14070|14068|14071.2|14069.2|14071.4|14069.4|14069.9|14067.9|6
1645421710000|2022-02-21 05:35:10|14071|14069|14070.9|14068.9|14071.3|14069.3|14070.7|14068.7|0
1645421720000|2022-02-21 05:35:20|14070.8|14068.8|14071.2|14069.2|14071.4|14069.4|14070.8|14068.8|2
1645421730000|2022-02-21 05:35:30|14071.3|14069.3|14070|14068|14071.3|14069.3|14069.9|14067.9|42
1645421740000|2022-02-21 05:35:40|14070.2|14068.2|14070.9|14068.9|14070.9|14068.9|14070.2|14068.2|1
1645421750000|2022-02-21 05:35:50|14070.8|14068.8|14070.5|14068.5|14070.8|14068.8|14069.8|14067.8|7
1645421760000|2022-02-21 05:36:00|14070.4|14068.4|14070.5|14068.5|14071.2|14069.2|14070.2|14068.2|3
1645421770000|2022-02-21 05:36:10|14070.2|14068.2|14070.2|14068.2|14070.5|14068.5|14069.9|14067.9|0
1645421780000|2022-02-21 05:36:20|14070.3|14068.3|14071|14069|14071|14069|14070.3|14068.3|1
1645421790000|2022-02-21 05:36:30|14071.2|14069.2|14072.2|14070.2|14072.7|14070.7|14071.2|14069.2|23
1645421800000|2022-02-21 05:36:40|14071.8|14069.8|14070.2|14068.2|14071.8|14069.8|14070|14068|7
1645421810000|2022-02-21 05:36:50|14070.3|14068.3|14070.3|14068.3|14070.5|14068.5|14069.5|14067.5|15
1645421820000|2022-02-21 05:37:00|14070.4|14068.4|14070.3|14068.3|14070.5|14068.5|14070|14068|2
1645421830000|2022-02-21 05:37:10|14068.9|14066.9|14071.4|14069.4|14072.2|14070.2|14068.4|14066.4|22
1645421840000|2022-02-21 05:37:20|14071.3|14069.3|14069.9|14067.9|14071.3|14069.3|14069.8|14067.8|12
1645421850000|2022-02-21 05:37:30|14070|14068|14069.9|14067.9|14070|14068|14069.9|14067.9|0
1645421860000|2022-02-21 05:37:40|14070.7|14068.7|14071.7|14069.7|14071.7|14069.7|14070.5|14068.5|2
1645421870000|2022-02-21 05:37:50|14071.8|14069.8|14070.8|14068.8|14071.8|14069.8|14070.8|14068.8|1
1645421880000|2022-02-21 05:38:00|14070.7|14068.7|14070.7|14068.7|14070.7|14068.7|14069.9|14067.9|5
1645421890000|2022-02-21 05:38:10|14071|14069|14070.8|14068.8|14071.2|14069.2|14070.8|14068.8|0
1645421900000|2022-02-21 05:38:20|14070.7|14068.7|14070.2|14068.2|14070.7|14068.7|14069.9|14067.9|5
1645421910000|2022-02-21 05:38:30|14070|14068|14069.9|14067.9|14070.2|14068.2|14069.5|14067.5|3
1645421920000|2022-02-21 05:38:40|14069.7|14067.7|14072.3|14070.3|14073.4|14071.4|14069.5|14067.5|7
1645421930000|2022-02-21 05:38:50|14072.2|14070.2|14073.3|14071.3|14073.3|14071.3|14072|14070|23
1645421940000|2022-02-21 05:39:00|14073.2|14071.2|14072.5|14070.5|14073.8|14071.8|14072.5|14070.5|7
1645421950000|2022-02-21 05:39:10|14072.4|14070.4|14073|14071|14073|14071|14072.2|14070.2|3
1645421960000|2022-02-21 05:39:20|14072.9|14070.9|14073.9|14071.9|14073.9|14071.9|14072.8|14070.8|2
1645421970000|2022-02-21 05:39:30|14073.7|14071.7|14073.8|14071.8|14073.9|14071.9|14072.9|14070.9|9
1645421980000|2022-02-21 05:39:40|14073.7|14071.7|14073.4|14071.4|14073.9|14071.9|14073.3|14071.3|1
1645421990000|2022-02-21 05:39:50|14073.9|14071.9|14074|14072|14074.7|14072.7|14073.3|14071.3|12
1645422000000|2022-02-21 05:40:00|14073.9|14071.9|14073.9|14071.9|14074|14072|14073.4|14071.4|1
1645422010000|2022-02-21 05:40:10|14074.2|14072.2|14074|14072|14074.4|14072.4|14073.9|14071.9|4
1645422020000|2022-02-21 05:40:20|14074.2|14072.2|14074.7|14072.7|14075.2|14073.2|14074|14072|1
1645422030000|2022-02-21 05:40:30|14074.5|14072.5|14075.9|14073.9|14075.9|14073.9|14074.5|14072.5|12
1645422040000|2022-02-21 05:40:40|14076.8|14074.8|14077|14075|14077.4|14075.4|14076.2|14074.2|28
1645422050000|2022-02-21 05:40:50|14077.2|14075.2|14076.8|14074.8|14077.2|14075.2|14076.3|14074.3|3
1645422060000|2022-02-21 05:41:00|14076.5|14074.5|14077|14075|14077.7|14075.7|14076.5|14074.5|7
1645422070000|2022-02-21 05:41:10|14077.2|14075.2|14077.2|14075.2|14078|14076|14077.2|14075.2|2
1645422080000|2022-02-21 05:41:20|14077.7|14075.7|14076.9|14074.9|14077.9|14075.9|14076.2|14074.2|10
1645422090000|2022-02-21 05:41:30|14076.8|14074.8|14076.4|14074.4|14076.9|14074.9|14075.7|14073.7|8
1645422100000|2022-02-21 05:41:40|14076.5|14074.5|14075.4|14073.4|14076.7|14074.7|14075.2|14073.2|7
1645422110000|2022-02-21 05:41:50|14075.3|14073.3|14074.8|14072.8|14075.7|14073.7|14074.8|14072.8|10
1645422120000|2022-02-21 05:42:00|14075|14073|14074.5|14072.5|14075.5|14073.5|14074.4|14072.4|1
1645422130000|2022-02-21 05:42:10|14074.4|14072.4|14073.4|14071.4|14074.8|14072.8|14072.9|14070.9|8
1645422140000|2022-02-21 05:42:20|14073.5|14071.5|14072.8|14070.8|14073.5|14071.5|14072.7|14070.7|8
1645422150000|2022-02-21 05:42:30|14072.9|14070.9|14072.2|14070.2|14072.9|14070.9|14071.3|14069.3|15
1645422160000|2022-02-21 05:42:40|14072.3|14070.3|14070.2|14068.2|14072.3|14070.3|14069.7|14067.7|5
1645422170000|2022-02-21 05:42:50|14070|14068|14069.4|14067.4|14070.2|14068.2|14069.2|14067.2|12
1645422180000|2022-02-21 05:43:00|14069.7|14067.7|14068|14066|14069.8|14067.8|14068|14066|13
1645422190000|2022-02-21 05:43:10|14068.2|14066.2|14067.7|14065.7|14068.8|14066.8|14066.4|14064.4|19
1645422200000|2022-02-21 05:43:20|14067.8|14065.8|14069|14067|14069.7|14067.7|14067.8|14065.8|9
1645422210000|2022-02-21 05:43:30|14069.2|14067.2|14069.4|14067.4|14070.2|14068.2|14068.7|14066.7|3
1645422220000|2022-02-21 05:43:40|14069.2|14067.2|14070.8|14068.8|14070.8|14068.8|14069|14067|4
1645422230000|2022-02-21 05:43:50|14070.9|14068.9|14071.7|14069.7|14071.8|14069.8|14070.9|14068.9|9
1645422240000|2022-02-21 05:44:00|14071.5|14069.5|14074.4|14072.4|14074.4|14072.4|14071.2|14069.2|25
1645422250000|2022-02-21 05:44:10|14074.5|14072.5|14075.4|14073.4|14076.7|14074.7|14074.2|14072.2|23
1645422260000|2022-02-21 05:44:20|14075.5|14073.5|14074.9|14072.9|14075.7|14073.7|14074.5|14072.5|9
1645422270000|2022-02-21 05:44:30|14074.8|14072.8|14074.7|14072.7|14075.4|14073.4|14074.7|14072.7|4
1645422280000|2022-02-21 05:44:40|14074|14072|14074.2|14072.2|14074.4|14072.4|14073.7|14071.7|6
1645422290000|2022-02-21 05:44:50|14074|14072|14074.2|14072.2|14075|14073|14073.8|14071.8|12
1645422300000|2022-02-21 05:45:00|14074|14072|14075.8|14073.8|14075.8|14073.8|14073.5|14071.5|13
1645422310000|2022-02-21 05:45:10|14075.9|14073.9|14075.2|14073.2|14075.9|14073.9|14075.2|14073.2|9
1645422320000|2022-02-21 05:45:20|14074.7|14072.7|14074.8|14072.8|14075.2|14073.2|14074.5|14072.5|4
1645422330000|2022-02-21 05:45:30|14074.9|14072.9|14074.2|14072.2|14075.2|14073.2|14074|14072|5
1645422340000|2022-02-21 05:45:40|14074.3|14072.3|14073.9|14071.9|14074.4|14072.4|14073.9|14071.9|1
1645422350000|2022-02-21 05:45:50|14073.8|14071.8|14074.4|14072.4|14074.4|14072.4|14073.8|14071.8|3
1645422360000|2022-02-21 05:46:00|14074.5|14072.5|14074.2|14072.2|14074.8|14072.8|14074.2|14072.2|0
1645422370000|2022-02-21 05:46:10|14073.5|14071.5|14072.3|14070.3|14073.8|14071.8|14072|14070|23
1645422380000|2022-02-21 05:46:20|14071.9|14069.9|14071.8|14069.8|14072.3|14070.3|14071.3|14069.3|15
1645422390000|2022-02-21 05:46:30|14071.5|14069.5|14072.8|14070.8|14072.8|14070.8|14071.4|14069.4|15
1645422400000|2022-02-21 05:46:40|14072.7|14070.7|14072.2|14070.2|14072.7|14070.7|14071.9|14069.9|1
1645422410000|2022-02-21 05:46:50|14072|14070|14071.3|14069.3|14072|14070|14071.2|14069.2|4
1645422420000|2022-02-21 05:47:00|14071.2|14069.2|14071.4|14069.4|14072|14070|14070.5|14068.5|15
1645422430000|2022-02-21 05:47:10|14071.3|14069.3|14071.9|14069.9|14072.4|14070.4|14071.3|14069.3|5
1645422440000|2022-02-21 05:47:20|14072|14070|14072.7|14070.7|14072.9|14070.9|14071.9|14069.9|4
1645422450000|2022-02-21 05:47:30|14072.8|14070.8|14072.2|14070.2|14072.8|14070.8|14071.8|14069.8|11
1645422460000|2022-02-21 05:47:40|14072|14070|14072.2|14070.2|14072.3|14070.3|14071.4|14069.4|2
1645422470000|2022-02-21 05:47:50|14072.3|14070.3|14071.9|14069.9|14072.3|14070.3|14071.8|14069.8|2
1645422480000|2022-02-21 05:48:00|14072|14070|14071.7|14069.7|14072.3|14070.3|14071.7|14069.7|4
1645422490000|2022-02-21 05:48:10|14071.9|14069.9|14071.2|14069.2|14072.7|14070.7|14071.2|14069.2|12
1645422500000|2022-02-21 05:48:20|14071.3|14069.3|14071|14069|14071.8|14069.8|14071|14069|2
1645422510000|2022-02-21 05:48:30|14070.9|14068.9|14070.4|14068.4|14071|14069|14070.4|14068.4|7
1645422520000|2022-02-21 05:48:40|14070.7|14068.7|14072.2|14070.2|14072.3|14070.3|14069.9|14067.9|23
1645422530000|2022-02-21 05:48:50|14072.3|14070.3|14071.7|14069.7|14072.3|14070.3|14071.7|14069.7|0
1645422540000|2022-02-21 05:49:00|14071.8|14069.8|14071|14069|14071.9|14069.9|14070.7|14068.7|14
1645422550000|2022-02-21 05:49:10|14070.9|14068.9|14069.9|14067.9|14071|14069|14069.9|14067.9|3
1645422560000|2022-02-21 05:49:20|14068|14066|14068.7|14066.7|14068.9|14066.9|14067|14065|29
1645422570000|2022-02-21 05:49:30|14068.5|14066.5|14068.9|14066.9|14068.9|14066.9|14067.3|14065.3|23
1645422580000|2022-02-21 05:49:40|14068.8|14066.8|14068.7|14066.7|14069.8|14067.8|14068.5|14066.5|7
1645422590000|2022-02-21 05:49:50|14068.5|14066.5|14067.9|14065.9|14068.8|14066.8|14067.8|14065.8|2
1645422600000|2022-02-21 05:50:00|14068.3|14066.3|14066.4|14064.4|14068.3|14066.3|14066|14064|13
1645422610000|2022-02-21 05:50:10|14065.9|14063.9|14066.5|14064.5|14066.5|14064.5|14065.8|14063.8|11
1645422620000|2022-02-21 05:50:20|14066.3|14064.3|14066.5|14064.5|14066.5|14064.5|14065.9|14063.9|14
1645422630000|2022-02-21 05:50:30|14066.8|14064.8|14067.2|14065.2|14070|14068|14066.4|14064.4|51
1645422640000|2022-02-21 05:50:40|14067|14065|14067.3|14065.3|14068.7|14066.7|14066.7|14064.7|22
1645422650000|2022-02-21 05:50:50|14067.2|14065.2|14067.2|14065.2|14067.9|14065.9|14066|14064|19
1645422660000|2022-02-21 05:51:00|14067.8|14065.8|14067.2|14065.2|14067.8|14065.8|14067|14065|10
1645422670000|2022-02-21 05:51:10|14066.9|14064.9|14068.8|14066.8|14069|14067|14064.4|14062.4|65
1645422680000|2022-02-21 05:51:20|14068.5|14066.5|14067.7|14065.7|14068.8|14066.8|14067.5|14065.5|10
1645422690000|2022-02-21 05:51:30|14067.5|14065.5|14066.8|14064.8|14067.9|14065.9|14066.3|14064.3|6
1645422700000|2022-02-21 05:51:40|14066.5|14064.5|14066.7|14064.7|14066.8|14064.8|14066.4|14064.4|1
1645422710000|2022-02-21 05:51:50|14066.5|14064.5|14064.5|14062.5|14066.7|14064.7|14064.5|14062.5|15
1645422720000|2022-02-21 05:52:00|14064.8|14062.8|14065|14063|14065.5|14063.5|14064.8|14062.8|6
1645422730000|2022-02-21 05:52:10|14065.2|14063.2|14063.7|14061.7|14065.2|14063.2|14062.3|14060.3|35
1645422740000|2022-02-21 05:52:20|14063.5|14061.5|14065.7|14063.7|14065.9|14063.9|14063.5|14061.5|8
1645422750000|2022-02-21 05:52:30|14065.3|14063.3|14064.7|14062.7|14065.7|14063.7|14064.7|14062.7|5
1645422760000|2022-02-21 05:52:40|14064.9|14062.9|14065.2|14063.2|14065.2|14063.2|14063.8|14061.8|11
1645422770000|2022-02-21 05:52:50|14064.9|14062.9|14070.8|14068.8|14072.4|14070.4|14064.7|14062.7|168
1645422780000|2022-02-21 05:53:00|14071|14069|14069|14067|14071.2|14069.2|14068.3|14066.3|14
1645422790000|2022-02-21 05:53:10|14069.2|14067.2|14068.8|14066.8|14069.4|14067.4|14068.4|14066.4|20
1645422800000|2022-02-21 05:53:20|14068.7|14066.7|14068.9|14066.9|14069|14067|14068.3|14066.3|5
1645422810000|2022-02-21 05:53:30|14068.8|14066.8|14068.8|14066.8|14069|14067|14068.8|14066.8|1
1645422820000|2022-02-21 05:53:40|14068.7|14066.7|14068.8|14066.8|14069|14067|14068.7|14066.7|0
1645422830000|2022-02-21 05:53:50|14068.7|14066.7|14069.7|14067.7|14069.7|14067.7|14068.7|14066.7|9
1645422840000|2022-02-21 05:54:00|14069.5|14067.5|14070.4|14068.4|14070.5|14068.5|14069|14067|6
1645422850000|2022-02-21 05:54:10|14070.5|14068.5|14069.5|14067.5|14070.5|14068.5|14069.3|14067.3|9
1645422860000|2022-02-21 05:54:20|14069.7|14067.7|14070.7|14068.7|14070.7|14068.7|14069.7|14067.7|3
1645422870000|2022-02-21 05:54:30|14071.2|14069.2|14073.8|14071.8|14074|14072|14071.2|14069.2|24
1645422880000|2022-02-21 05:54:40|14073.7|14071.7|14073.2|14071.2|14073.7|14071.7|14071.9|14069.9|36
1645422890000|2022-02-21 05:54:50|14072.9|14070.9|14073.7|14071.7|14074|14072|14072.9|14070.9|11
1645422900000|2022-02-21 05:55:00|14073.3|14071.3|14073.3|14071.3|14074.8|14072.8|14073.2|14071.2|13
1645422910000|2022-02-21 05:55:10|14073.2|14071.2|14072.9|14070.9|14074.4|14072.4|14072.3|14070.3|7
1645422920000|2022-02-21 05:55:20|14073.4|14071.4|14073.9|14071.9|14074.4|14072.4|14073|14071|4
1645422930000|2022-02-21 05:55:30|14073.8|14071.8|14073|14071|14073.8|14071.8|14072.5|14070.5|5
1645422940000|2022-02-21 05:55:40|14073.2|14071.2|14073.4|14071.4|14074.3|14072.3|14073.2|14071.2|3
1645422950000|2022-02-21 05:55:50|14073.3|14071.3|14073|14071|14073.7|14071.7|14072.9|14070.9|2
1645422960000|2022-02-21 05:56:00|14073.2|14071.2|14072.3|14070.3|14073.3|14071.3|14072.3|14070.3|4
1645422970000|2022-02-21 05:56:10|14072.4|14070.4|14072.7|14070.7|14072.9|14070.9|14072.2|14070.2|0
1645422980000|2022-02-21 05:56:20|14072.8|14070.8|14072.8|14070.8|14073.2|14071.2|14072.2|14070.2|5
1645422990000|2022-02-21 05:56:30|14072.4|14070.4|14072.4|14070.4|14072.4|14070.4|14072.2|14070.2|1
1645423000000|2022-02-21 05:56:40|14072.5|14070.5|14072|14070|14072.8|14070.8|14071.4|14069.4|5
1645423010000|2022-02-21 05:56:50|14072.2|14070.2|14072.8|14070.8|14072.9|14070.9|14072.2|14070.2|1
1645423020000|2022-02-21 05:57:00|14072.7|14070.7|14072.2|14070.2|14072.8|14070.8|14071.8|14069.8|0
1645423030000|2022-02-21 05:57:10|14072.3|14070.3|14072.4|14070.4|14072.4|14070.4|14072.3|14070.3|0
1645423040000|2022-02-21 05:57:20|14072.5|14070.5|14072.9|14070.9|14073.2|14071.2|14072.4|14070.4|4
1645423050000|2022-02-21 05:57:30|14072.8|14070.8|14073.4|14071.4|14073.7|14071.7|14072.8|14070.8|7
1645423060000|2022-02-21 05:57:40|14072.7|14070.7|14072.3|14070.3|14072.9|14070.9|14071.9|14069.9|9
1645423070000|2022-02-21 05:57:50|14072.2|14070.2|14072.3|14070.3|14073.2|14071.2|14072.2|14070.2|6
1645423080000|2022-02-21 05:58:00|14072.2|14070.2|14071|14069|14072.5|14070.5|14070.7|14068.7|4
1645423090000|2022-02-21 05:58:10|14070.9|14068.9|14070|14068|14070.9|14068.9|14068.4|14066.4|33
1645423100000|2022-02-21 05:58:20|14069.8|14067.8|14069.9|14067.9|14070.3|14068.3|14069.8|14067.8|4
1645423110000|2022-02-21 05:58:30|14070.2|14068.2|14070.7|14068.7|14071.5|14069.5|14069.9|14067.9|6
1645423120000|2022-02-21 05:58:40|14070.8|14068.8|14071.7|14069.7|14072|14070|14070.7|14068.7|3
1645423130000|2022-02-21 05:58:50|14072.4|14070.4|14072.7|14070.7|14073.2|14071.2|14072.4|14070.4|15
1645423140000|2022-02-21 05:59:00|14072.8|14070.8|14072.8|14070.8|14074.2|14072.2|14072.8|14070.8|4
1645423150000|2022-02-21 05:59:10|14072.7|14070.7|14072.9|14070.9|14072.9|14070.9|14071.4|14069.4|2
1645423160000|2022-02-21 05:59:20|14072.8|14070.8|14073.4|14071.4|14073.9|14071.9|14072.5|14070.5|5
1645423170000|2022-02-21 05:59:30|14073.3|14071.3|14072.7|14070.7|14073.3|14071.3|14072.5|14070.5|1
1645423180000|2022-02-21 05:59:40|14072.5|14070.5|14073|14071|14073|14071|14071.9|14069.9|4
1645423190000|2022-02-21 05:59:50|14073.2|14071.2|14072.4|14070.4|14073.9|14071.9|14072|14070|3
1645423200000|2022-02-21 06:00:00|14072.5|14070.5|14072.4|14070.4|14073|14071|14071.2|14069.2|5
1645423210000|2022-02-21 06:00:10|14072.3|14070.3|14072.4|14070.4|14072.7|14070.7|14071.3|14069.3|7
1645423220000|2022-02-21 06:00:20|14073.4|14071.4|14074.2|14072.2|14074.2|14072.2|14073.3|14071.3|10
1645423230000|2022-02-21 06:00:30|14073.8|14071.8|14075|14073|14075.2|14073.2|14073.5|14071.5|8
1645423240000|2022-02-21 06:00:40|14074|14072|14072.2|14070.2|14074.2|14072.2|14071.7|14069.7|9
1645423250000|2022-02-21 06:00:50|14072|14070|14071.2|14069.2|14072.3|14070.3|14070.5|14068.5|9
1645423260000|2022-02-21 06:01:00|14070.7|14068.7|14072|14070|14073.4|14071.4|14070.7|14068.7|15
1645423270000|2022-02-21 06:01:10|14071.7|14069.7|14072|14070|14072|14070|14071.7|14069.7|1
1645423280000|2022-02-21 06:01:20|14071.9|14069.9|14072.2|14070.2|14072.2|14070.2|14071.7|14069.7|0
1645423290000|2022-02-21 06:01:30|14072.4|14070.4|14074.7|14072.7|14075.2|14073.2|14072.4|14070.4|21
1645423300000|2022-02-21 06:01:40|14074.5|14072.5|14074.9|14072.9|14074.9|14072.9|14074.2|14072.2|8
1645423310000|2022-02-21 06:01:50|14074.8|14072.8|14078.2|14076.2|14079.9|14077.9|14074.8|14072.8|73
1645423320000|2022-02-21 06:02:00|14078.4|14076.4|14080.5|14078.5|14080.9|14078.9|14078.4|14076.4|29
1645423330000|2022-02-21 06:02:10|14080.4|14078.4|14079.8|14077.8|14080.4|14078.4|14079.4|14077.4|3
1645423340000|2022-02-21 06:02:20|14079.7|14077.7|14078.7|14076.7|14079.7|14077.7|14077.9|14075.9|23
1645423350000|2022-02-21 06:02:30|14079|14077|14079.7|14077.7|14080.3|14078.3|14078.9|14076.9|6
1645423360000|2022-02-21 06:02:40|14079.8|14077.8|14080.8|14078.8|14081|14079|14078.9|14076.9|8
1645423370000|2022-02-21 06:02:50|14080.7|14078.7|14081.4|14079.4|14082|14080|14080.7|14078.7|29
1645423380000|2022-02-21 06:03:00|14081.5|14079.5|14082.7|14080.7|14082.9|14080.9|14081|14079|14
1645423390000|2022-02-21 06:03:10|14082.5|14080.5|14082|14080|14082.5|14080.5|14081.3|14079.3|10
1645423400000|2022-02-21 06:03:20|14081.8|14079.8|14081.3|14079.3|14081.8|14079.8|14079.2|14077.2|40
1645423410000|2022-02-21 06:03:30|14081.5|14079.5|14081.7|14079.7|14082|14080|14081.3|14079.3|8
1645423420000|2022-02-21 06:03:40|14081.8|14079.8|14082.2|14080.2|14083.2|14081.2|14081.5|14079.5|48
1645423430000|2022-02-21 06:03:50|14082|14080|14080.4|14078.4|14082|14080|14080.4|14078.4|6
1645423440000|2022-02-21 06:04:00|14080.5|14078.5|14081|14079|14081|14079|14079.3|14077.3|9
1645423450000|2022-02-21 06:04:10|14081.4|14079.4|14081|14079|14081.7|14079.7|14080.8|14078.8|7
1645423460000|2022-02-21 06:04:20|14081.2|14079.2|14081.2|14079.2|14082|14080|14080.9|14078.9|12
1645423470000|2022-02-21 06:04:30|14081.3|14079.3|14080.7|14078.7|14081.3|14079.3|14080.7|14078.7|1
1645423480000|2022-02-21 06:04:40|14080.8|14078.8|14081|14079|14083|14081|14080.7|14078.7|19
1645423490000|2022-02-21 06:04:50|14080.9|14078.9|14085.9|14083.9|14086|14084|14080.9|14078.9|32
1645423500000|2022-02-21 06:05:00|14085.8|14083.8|14083.3|14081.3|14085.8|14083.8|14083.3|14081.3|4
1645423510000|2022-02-21 06:05:10|14083.4|14081.4|14084.9|14082.9|14085|14083|14083.4|14081.4|4
1645423520000|2022-02-21 06:05:20|14084.4|14082.4|14085.4|14083.4|14085.4|14083.4|14084.2|14082.2|17
1645423530000|2022-02-21 06:05:30|14085.3|14083.3|14085.3|14083.3|14085.7|14083.7|14084.8|14082.8|7
1645423540000|2022-02-21 06:05:40|14085.4|14083.4|14087.2|14085.2|14087.3|14085.3|14085.3|14083.3|19
1645423550000|2022-02-21 06:05:50|14087|14085|14086.9|14084.9|14087|14085|14086.2|14084.2|11
1645423560000|2022-02-21 06:06:00|14086.8|14084.8|14086.4|14084.4|14086.9|14084.9|14085.7|14083.7|7
1645423570000|2022-02-21 06:06:10|14086.3|14084.3|14085.8|14083.8|14086.9|14084.9|14085.2|14083.2|33
1645423580000|2022-02-21 06:06:20|14085.7|14083.7|14083.4|14081.4|14085.9|14083.9|14083.4|14081.4|7
1645423590000|2022-02-21 06:06:30|14083.2|14081.2|14084.4|14082.4|14084.5|14082.5|14083.2|14081.2|3
1645423600000|2022-02-21 06:06:40|14084.5|14082.5|14085|14083|14085.7|14083.7|14084.4|14082.4|7
1645423610000|2022-02-21 06:06:50|14084.9|14082.9|14085|14083|14085.2|14083.2|14084.5|14082.5|1
1645423620000|2022-02-21 06:07:00|14084.9|14082.9|14085.7|14083.7|14086.2|14084.2|14084.8|14082.8|10
1645423630000|2022-02-21 06:07:10|14086|14084|14085.5|14083.5|14086|14084|14084.9|14082.9|9
1645423640000|2022-02-21 06:07:20|14085.7|14083.7|14085.7|14083.7|14086|14084|14085|14083|7
1645423650000|2022-02-21 06:07:30|14085.8|14083.8|14085.7|14083.7|14085.9|14083.9|14085.4|14083.4|0
1645423660000|2022-02-21 06:07:40|14085.4|14083.4|14086|14084|14086|14084|14085.3|14083.3|1
1645423670000|2022-02-21 06:07:50|14085.5|14083.5|14085|14083|14085.5|14083.5|14084.7|14082.7|6
1645423680000|2022-02-21 06:08:00|14085.2|14083.2|14085.3|14083.3|14086.2|14084.2|14084.9|14082.9|11
1645423690000|2022-02-21 06:08:10|14085.4|14083.4|14085.7|14083.7|14085.8|14083.8|14085.4|14083.4|4
1645423700000|2022-02-21 06:08:20|14085.8|14083.8|14085.8|14083.8|14085.8|14083.8|14085.4|14083.4|1
1645423710000|2022-02-21 06:08:30|14085.7|14083.7|14084.2|14082.2|14085.8|14083.8|14084.2|14082.2|20
1645423720000|2022-02-21 06:08:40|14084.3|14082.3|14084.2|14082.2|14084.8|14082.8|14083.9|14081.9|5
1645423730000|2022-02-21 06:08:50|14084.3|14082.3|14083.9|14081.9|14084.4|14082.4|14083.9|14081.9|0
1645423740000|2022-02-21 06:09:00|14083.5|14081.5|14083.4|14081.4|14083.9|14081.9|14083.2|14081.2|13
1645423750000|2022-02-21 06:09:10|14083.5|14081.5|14084.4|14082.4|14084.4|14082.4|14083.5|14081.5|11
1645423760000|2022-02-21 06:09:20|14085.4|14083.4|14083.5|14081.5|14085.5|14083.5|14083.5|14081.5|16
1645423770000|2022-02-21 06:09:30|14083.3|14081.3|14084.9|14082.9|14084.9|14082.9|14083.3|14081.3|14
1645423780000|2022-02-21 06:09:40|14084.7|14082.7|14085.2|14083.2|14085.2|14083.2|14084.7|14082.7|0
1645423790000|2022-02-21 06:09:50|14084.7|14082.7|14084.9|14082.9|14084.9|14082.9|14084.4|14082.4|8
1645423800000|2022-02-21 06:10:00|14084.8|14082.8|14082|14080|14084.9|14082.9|14081.9|14079.9|22
1645423810000|2022-02-21 06:10:10|14082.2|14080.2|14080.2|14078.2|14083|14081|14080.2|14078.2|17
1645423820000|2022-02-21 06:10:20|14080.4|14078.4|14080.5|14078.5|14081|14079|14080.4|14078.4|10
1645423830000|2022-02-21 06:10:30|14080.7|14078.7|14079.4|14077.4|14081|14079|14078.9|14076.9|20
1645423840000|2022-02-21 06:10:40|14079.7|14077.7|14080.7|14078.7|14081|14079|14079.5|14077.5|6
1645423850000|2022-02-21 06:10:50|14080.8|14078.8|14081.8|14079.8|14081.8|14079.8|14080.8|14078.8|6
1645423860000|2022-02-21 06:11:00|14081.9|14079.9|14082.2|14080.2|14082.7|14080.7|14081.7|14079.7|7
1645423870000|2022-02-21 06:11:10|14083.4|14081.4|14084.9|14082.9|14084.9|14082.9|14082.8|14080.8|20
1645423880000|2022-02-21 06:11:20|14085|14083|14085.3|14083.3|14085.5|14083.5|14085|14083|10
1645423890000|2022-02-21 06:11:30|14085.4|14083.4|14085|14083|14085.4|14083.4|14084.9|14082.9|1
1645423900000|2022-02-21 06:11:40|14085.2|14083.2|14085.2|14083.2|14086|14084|14085|14083|3
1645423910000|2022-02-21 06:11:50|14085|14083|14084.9|14082.9|14085.3|14083.3|14084.4|14082.4|3
1645423920000|2022-02-21 06:12:00|14085.2|14083.2|14085.3|14083.3|14085.4|14083.4|14084.4|14082.4|4
1645423930000|2022-02-21 06:12:10|14085.2|14083.2|14086.5|14084.5|14086.5|14084.5|14085.2|14083.2|7
1645423940000|2022-02-21 06:12:20|14086|14084|14085.5|14083.5|14086|14084|14085.4|14083.4|2
1645423950000|2022-02-21 06:12:30|14085.7|14083.7|14085.9|14083.9|14085.9|14083.9|14085.3|14083.3|4
1645423960000|2022-02-21 06:12:40|14085.8|14083.8|14087.3|14085.3|14087.4|14085.4|14085.8|14083.8|20
1645423970000|2022-02-21 06:12:50|14087.4|14085.4|14087.3|14085.3|14087.4|14085.4|14086.5|14084.5|2
1645423980000|2022-02-21 06:13:00|14087.4|14085.4|14094.5|14092.5|14094.9|14092.9|14087.3|14085.3|97
1645423990000|2022-02-21 06:13:10|14094.8|14092.8|14083.3|14081.3|14099|14097|14077.8|14075.8|349
1645424000000|2022-02-21 06:13:20|14083.4|14081.4|14093.2|14091.2|14093.2|14091.2|14078.8|14076.8|194
1645424010000|2022-02-21 06:13:30|14096.4|14094.4|14090.8|14088.8|14096.4|14094.4|14088.5|14086.5|46
1645424020000|2022-02-21 06:13:40|14090.7|14088.7|14093.5|14091.5|14095|14093|14090|14088|38
1645424030000|2022-02-21 06:13:50|14093.7|14091.7|14090.9|14088.9|14094.4|14092.4|14090.3|14088.3|23
1645424040000|2022-02-21 06:14:00|14090.7|14088.7|14093.2|14091.2|14093.2|14091.2|14090.4|14088.4|9
1645424050000|2022-02-21 06:14:10|14092.8|14090.8|14093.2|14091.2|14093.8|14091.8|14092.8|14090.8|14
1645424060000|2022-02-21 06:14:20|14092.5|14090.5|14094.4|14092.4|14094.4|14092.4|14092.2|14090.2|17
1645424070000|2022-02-21 06:14:30|14093.9|14091.9|14093.2|14091.2|14094|14092|14092.8|14090.8|22
1645424080000|2022-02-21 06:14:40|14093|14091|14093.3|14091.3|14094|14092|14092.8|14090.8|4
1645424090000|2022-02-21 06:14:50|14093|14091|14093|14091|14093.3|14091.3|14092.5|14090.5|6
1645424100000|2022-02-21 06:15:00|14092.9|14090.9|14091.5|14089.5|14093.9|14091.9|14091.4|14089.4|12
1645424110000|2022-02-21 06:15:10|14091.9|14089.9|14091.7|14089.7|14092.4|14090.4|14091.3|14089.3|17
1645424120000|2022-02-21 06:15:20|14091.4|14089.4|14091.8|14089.8|14091.9|14089.9|14091.3|14089.3|1
1645424130000|2022-02-21 06:15:30|14092|14090|14092.2|14090.2|14092.4|14090.4|14091.5|14089.5|2
1645424140000|2022-02-21 06:15:40|14092.3|14090.3|14091.9|14089.9|14092.5|14090.5|14091.3|14089.3|9
1645424150000|2022-02-21 06:15:50|14091.5|14089.5|14090|14088|14091.9|14089.9|14089.7|14087.7|29
1645424160000|2022-02-21 06:16:00|14090.2|14088.2|14090|14088|14090.9|14088.9|14087.8|14085.8|57
1645424170000|2022-02-21 06:16:10|14089.4|14087.4|14090.2|14088.2|14091.7|14089.7|14089.4|14087.4|20
1645424180000|2022-02-21 06:16:20|14090|14088|14090|14088|14092.4|14090.4|14089.7|14087.7|130
1645424190000|2022-02-21 06:16:30|14090.3|14088.3|14090.4|14088.4|14090.9|14088.9|14088.9|14086.9|12
1645424200000|2022-02-21 06:16:40|14090.5|14088.5|14088.4|14086.4|14091.3|14089.3|14088.3|14086.3|63
1645424210000|2022-02-21 06:16:50|14088|14086|14085.5|14083.5|14088.3|14086.3|14084.8|14082.8|16
1645424220000|2022-02-21 06:17:00|14085.3|14083.3|14085.9|14083.9|14086.5|14084.5|14084.8|14082.8|16
1645424230000|2022-02-21 06:17:10|14086.4|14084.4|14086.4|14084.4|14088.2|14086.2|14086.2|14084.2|59
1645424240000|2022-02-21 06:17:20|14086.2|14084.2|14082.9|14080.9|14086.2|14084.2|14082.9|14080.9|13
1645424250000|2022-02-21 06:17:30|14083|14081|14082.9|14080.9|14083.8|14081.8|14081.7|14079.7|14
1645424260000|2022-02-21 06:17:40|14083.5|14081.5|14082.7|14080.7|14084.4|14082.4|14082.3|14080.3|16
1645424270000|2022-02-21 06:17:50|14082.5|14080.5|14083.2|14081.2|14083.7|14081.7|14082.4|14080.4|3
1645424280000|2022-02-21 06:18:00|14082.9|14080.9|14082.7|14080.7|14083.4|14081.4|14082.7|14080.7|2
1645424290000|2022-02-21 06:18:10|14082.8|14080.8|14084.4|14082.4|14084.4|14082.4|14082.7|14080.7|4
1645424300000|2022-02-21 06:18:20|14084.2|14082.2|14083.5|14081.5|14084.5|14082.5|14083.5|14081.5|7
1645424310000|2022-02-21 06:18:30|14083.3|14081.3|14083.2|14081.2|14083.4|14081.4|14081.4|14079.4|33
1645424320000|2022-02-21 06:18:40|14083.8|14081.8|14082.5|14080.5|14083.8|14081.8|14082.3|14080.3|9
1645424330000|2022-02-21 06:18:50|14082.7|14080.7|14082.2|14080.2|14084.7|14082.7|14082.2|14080.2|57
1645424340000|2022-02-21 06:19:00|14082.9|14080.9|14082.5|14080.5|14083.3|14081.3|14082|14080|9
1645424350000|2022-02-21 06:19:10|14082.7|14080.7|14080.8|14078.8|14082.7|14080.7|14080.8|14078.8|14
1645424360000|2022-02-21 06:19:20|14080.7|14078.7|14079.9|14077.9|14081|14079|14079.9|14077.9|23
1645424370000|2022-02-21 06:19:30|14080|14078|14079.2|14077.2|14080.2|14078.2|14078.9|14076.9|14
1645424380000|2022-02-21 06:19:40|14079.3|14077.3|14080|14078|14080.9|14078.9|14079.3|14077.3|6
1645424390000|2022-02-21 06:19:50|14079.9|14077.9|14078.9|14076.9|14079.9|14077.9|14078.9|14076.9|17
1645424400000|2022-02-21 06:20:00|14079|14077|14078.7|14076.7|14080|14078|14078.3|14076.3|12
1645424410000|2022-02-21 06:20:10|14079|14077|14079.5|14077.5|14079.9|14077.9|14078.7|14076.7|5
1645424420000|2022-02-21 06:20:20|14079.7|14077.7|14079.9|14077.9|14080.3|14078.3|14079.7|14077.7|5
1645424430000|2022-02-21 06:20:30|14079.5|14077.5|14079.8|14077.8|14079.9|14077.9|14079.4|14077.4|1
1645424440000|2022-02-21 06:20:40|14079.7|14077.7|14080|14078|14080.3|14078.3|14079.7|14077.7|5
1645424450000|2022-02-21 06:20:50|14080.2|14078.2|14079.3|14077.3|14080.2|14078.2|14078.7|14076.7|9
1645424460000|2022-02-21 06:21:00|14079.5|14077.5|14079.4|14077.4|14079.5|14077.5|14079|14077|6
1645424470000|2022-02-21 06:21:10|14079.8|14077.8|14079.9|14077.9|14080.3|14078.3|14079.4|14077.4|6
1645424480000|2022-02-21 06:21:20|14079.5|14077.5|14078.8|14076.8|14079.5|14077.5|14078.7|14076.7|4
1645424490000|2022-02-21 06:21:30|14078.9|14076.9|14079|14077|14079.2|14077.2|14078.9|14076.9|2
1645424500000|2022-02-21 06:21:40|14079.2|14077.2|14079|14077|14079.2|14077.2|14079|14077|0
1645424510000|2022-02-21 06:21:50|14078.7|14076.7|14078.3|14076.3|14079.4|14077.4|14077.9|14075.9|26
1645424520000|2022-02-21 06:22:00|14078|14076|14077.7|14075.7|14078.4|14076.4|14076.7|14074.7|22
1645424530000|2022-02-21 06:22:10|14077.8|14075.8|14078|14076|14079.2|14077.2|14077.8|14075.8|13
1645424540000|2022-02-21 06:22:20|14078.2|14076.2|14078.2|14076.2|14078.4|14076.4|14077.9|14075.9|1
1645424550000|2022-02-21 06:22:30|14078.3|14076.3|14078.4|14076.4|14078.5|14076.5|14078.2|14076.2|3
1645424560000|2022-02-21 06:22:40|14077.5|14075.5|14077.7|14075.7|14078|14076|14077.3|14075.3|8
1645424570000|2022-02-21 06:22:50|14078|14076|14079|14077|14079|14077|14078|14076|4
1645424580000|2022-02-21 06:23:00|14078.9|14076.9|14078.9|14076.9|14079.2|14077.2|14078.5|14076.5|7
1645424590000|2022-02-21 06:23:10|14079|14077|14078.5|14076.5|14079|14077|14078.5|14076.5|3
1645424600000|2022-02-21 06:23:20|14078.4|14076.4|14077.9|14075.9|14078.4|14076.4|14077.7|14075.7|3
1645424610000|2022-02-21 06:23:30|14078.4|14076.4|14077.8|14075.8|14078.4|14076.4|14077.5|14075.5|21
1645424620000|2022-02-21 06:23:40|14077.7|14075.7|14077.9|14075.9|14077.9|14075.9|14077.4|14075.4|1
1645424630000|2022-02-21 06:23:50|14078|14076|14078|14076|14078|14076|14078|14076|2
1645424640000|2022-02-21 06:24:00|14078.2|14076.2|14078.7|14076.7|14078.9|14076.9|14078.2|14076.2|1
1645424650000|2022-02-21 06:24:10|14078.5|14076.5|14077|14075|14078.5|14076.5|14076.8|14074.8|9
1645424660000|2022-02-21 06:24:20|14077.3|14075.3|14077.4|14075.4|14077.9|14075.9|14077.3|14075.3|6
1645424670000|2022-02-21 06:24:30|14077.5|14075.5|14077.7|14075.7|14077.9|14075.9|14077|14075|1
1645424680000|2022-02-21 06:24:40|14077.5|14075.5|14077|14075|14077.5|14075.5|14077|14075|3
1645424690000|2022-02-21 06:24:50|14077.2|14075.2|14077.2|14075.2|14077.4|14075.4|14077.2|14075.2|1
1645424700000|2022-02-21 06:25:00|14077.3|14075.3|14077.8|14075.8|14077.9|14075.9|14077.3|14075.3|0
1645424710000|2022-02-21 06:25:10|14077.9|14075.9|14078.4|14076.4|14078.4|14076.4|14077.9|14075.9|0
1645424720000|2022-02-21 06:25:20|14078.9|14076.9|14078.9|14076.9|14079.7|14077.7|14078.7|14076.7|7
1645424730000|2022-02-21 06:25:30|14079|14077|14079.3|14077.3|14079.7|14077.7|14078.9|14076.9|0
1645424740000|2022-02-21 06:25:40|14079.4|14077.4|14083.2|14081.2|14083.2|14081.2|14079.4|14077.4|40
1645424750000|2022-02-21 06:25:50|14082.7|14080.7|14082.5|14080.5|14082.9|14080.9|14082.2|14080.2|7
1645424760000|2022-02-21 06:26:00|14082.4|14080.4|14083|14081|14083|14081|14082.2|14080.2|6
1645424770000|2022-02-21 06:26:10|14082.9|14080.9|14082.4|14080.4|14083|14081|14081.9|14079.9|7
1645424780000|2022-02-21 06:26:20|14082.2|14080.2|14082.2|14080.2|14082.5|14080.5|14081.7|14079.7|3
1645424790000|2022-02-21 06:26:30|14082.7|14080.7|14082.4|14080.4|14082.7|14080.7|14082.2|14080.2|0
1645424800000|2022-02-21 06:26:40|14082.5|14080.5|14082.2|14080.2|14083.2|14081.2|14081.9|14079.9|13
1645424810000|2022-02-21 06:26:50|14082.4|14080.4|14082.8|14080.8|14082.9|14080.9|14082.3|14080.3|1
1645424820000|2022-02-21 06:27:00|14082.4|14080.4|14082.5|14080.5|14082.5|14080.5|14082.2|14080.2|4
1645424830000|2022-02-21 06:27:10|14082.4|14080.4|14082.5|14080.5|14082.9|14080.9|14082.3|14080.3|5
1645424840000|2022-02-21 06:27:20|14082.3|14080.3|14082.9|14080.9|14083|14081|14082.3|14080.3|3
1645424850000|2022-02-21 06:27:30|14082.8|14080.8|14083|14081|14083.2|14081.2|14082.8|14080.8|2
1645424860000|2022-02-21 06:27:40|14082.7|14080.7|14083|14081|14083|14081|14082.7|14080.7|1
1645424870000|2022-02-21 06:27:50|14083.4|14081.4|14083.2|14081.2|14083.5|14081.5|14082.8|14080.8|14
1645424880000|2022-02-21 06:28:00|14083|14081|14082.3|14080.3|14083|14081|14081.9|14079.9|5
1645424890000|2022-02-21 06:28:10|14082.4|14080.4|14082.7|14080.7|14082.8|14080.8|14081.7|14079.7|4
1645424900000|2022-02-21 06:28:20|14082.8|14080.8|14082.5|14080.5|14082.9|14080.9|14082.3|14080.3|4
1645424910000|2022-02-21 06:28:30|14082.4|14080.4|14082.9|14080.9|14082.9|14080.9|14082.3|14080.3|5
1645424920000|2022-02-21 06:28:40|14082.8|14080.8|14083.4|14081.4|14083.4|14081.4|14082.3|14080.3|3
1645424930000|2022-02-21 06:28:50|14083.3|14081.3|14083.5|14081.5|14083.5|14081.5|14082.9|14080.9|4
1645424940000|2022-02-21 06:29:00|14083.4|14081.4|14081.5|14079.5|14083.5|14081.5|14081.5|14079.5|14
1645424950000|2022-02-21 06:29:10|14081.3|14079.3|14082|14080|14082|14080|14081.3|14079.3|2
1645424960000|2022-02-21 06:29:20|14081.9|14079.9|14082.2|14080.2|14082.3|14080.3|14081.8|14079.8|4
1645424970000|2022-02-21 06:29:30|14082|14080|14082.9|14080.9|14082.9|14080.9|14081.9|14079.9|3
1645424980000|2022-02-21 06:29:40|14082.7|14080.7|14083.4|14081.4|14083.4|14081.4|14082.7|14080.7|4
1645424990000|2022-02-21 06:29:50|14083.5|14081.5|14083.5|14081.5|14083.5|14081.5|14083.4|14081.4|2
1645425000000|2022-02-21 06:30:00|14083.4|14081.4|14094.5|14092.5|14094.5|14092.5|14083.4|14081.4|86
1645425010000|2022-02-21 06:30:10|14094.3|14092.3|14094|14092|14094.5|14092.5|14093.3|14091.3|30
1645425020000|2022-02-21 06:30:20|14093.7|14091.7|14099.7|14097.7|14100.2|14098.2|14093.4|14091.4|75
1645425030000|2022-02-21 06:30:30|14099.2|14097.2|14099|14097|14099.8|14097.8|14097.8|14095.8|36
1645425040000|2022-02-21 06:30:40|14098.7|14096.7|14096.5|14094.5|14098.7|14096.7|14096.5|14094.5|20
1645425050000|2022-02-21 06:30:50|14096.7|14094.7|14096.3|14094.3|14096.7|14094.7|14094.8|14092.8|26
1645425060000|2022-02-21 06:31:00|14096.2|14094.2|14100|14098|14100|14098|14096.2|14094.2|37
1645425070000|2022-02-21 06:31:10|14099.5|14097.5|14099.9|14097.9|14100.2|14098.2|14098.4|14096.4|16
1645425080000|2022-02-21 06:31:20|14099.8|14097.8|14093.4|14091.4|14099.8|14097.8|14093|14091|73
1645425090000|2022-02-21 06:31:30|14093.8|14091.8|14095.8|14093.8|14096.4|14094.4|14093.8|14091.8|7
1645425100000|2022-02-21 06:31:40|14095.7|14093.7|14098.5|14096.5|14098.5|14096.5|14095.7|14093.7|19
1645425110000|2022-02-21 06:31:50|14097.3|14095.3|14098.2|14096.2|14098.9|14096.9|14097|14095|39
1645425120000|2022-02-21 06:32:00|14098.3|14096.3|14097.5|14095.5|14098.5|14096.5|14097.2|14095.2|16
1645425130000|2022-02-21 06:32:10|14097.4|14095.4|14095.3|14093.3|14097.7|14095.7|14093.9|14091.9|21
1645425140000|2022-02-21 06:32:20|14094.8|14092.8|14095.2|14093.2|14095.2|14093.2|14094.8|14092.8|5
1645425150000|2022-02-21 06:32:30|14095.3|14093.3|14095.2|14093.2|14096.4|14094.4|14095.2|14093.2|15
1645425160000|2022-02-21 06:32:40|14095.7|14093.7|14096|14094|14096.4|14094.4|14095.4|14093.4|9
1645425170000|2022-02-21 06:32:50|14095.9|14093.9|14097.3|14095.3|14097.9|14095.9|14095.9|14093.9|14
1645425180000|2022-02-21 06:33:00|14097.2|14095.2|14097.5|14095.5|14097.7|14095.7|14097|14095|0
1645425190000|2022-02-21 06:33:10|14097.7|14095.7|14095.9|14093.9|14097.7|14095.7|14095.4|14093.4|3
1645425200000|2022-02-21 06:33:20|14095.8|14093.8|14094.8|14092.8|14095.9|14093.9|14094.8|14092.8|4
1645425210000|2022-02-21 06:33:30|14094.9|14092.9|14094.5|14092.5|14094.9|14092.9|14092.4|14090.4|27
1645425220000|2022-02-21 06:33:40|14094.4|14092.4|14094.8|14092.8|14094.8|14092.8|14094.3|14092.3|1
1645425230000|2022-02-21 06:33:50|14094.7|14092.7|14094.8|14092.8|14094.8|14092.8|14094.2|14092.2|1
1645425240000|2022-02-21 06:34:00|14094.7|14092.7|14094|14092|14094.9|14092.9|14093.9|14091.9|11
1645425250000|2022-02-21 06:34:10|14094.2|14092.2|14094.5|14092.5|14094.5|14092.5|14094.2|14092.2|1
1645425260000|2022-02-21 06:34:20|14094.7|14092.7|14093.9|14091.9|14095.4|14093.4|14093.9|14091.9|4
1645425270000|2022-02-21 06:34:30|14093.8|14091.8|14093.8|14091.8|14094.2|14092.2|14093.2|14091.2|6
1645425280000|2022-02-21 06:34:40|14093.3|14091.3|14093.5|14091.5|14093.7|14091.7|14093.2|14091.2|8
1645425290000|2022-02-21 06:34:50|14093.4|14091.4|14093.8|14091.8|14094|14092|14093.4|14091.4|3
1645425300000|2022-02-21 06:35:00|14094.3|14092.3|14094.5|14092.5|14095.3|14093.3|14094.3|14092.3|11
1645425310000|2022-02-21 06:35:10|14095.2|14093.2|14095.7|14093.7|14096.3|14094.3|14095.2|14093.2|12
1645425320000|2022-02-21 06:35:20|14095.2|14093.2|14095.4|14093.4|14095.5|14093.5|14094.7|14092.7|1
1645425330000|2022-02-21 06:35:30|14095.5|14093.5|14095.4|14093.4|14095.9|14093.9|14095.4|14093.4|3
1645425340000|2022-02-21 06:35:40|14095.8|14093.8|14094.7|14092.7|14095.9|14093.9|14094.7|14092.7|7
1645425350000|2022-02-21 06:35:50|14094.5|14092.5|14094.7|14092.7|14094.7|14092.7|14094.2|14092.2|4
1645425360000|2022-02-21 06:36:00|14094.5|14092.5|14094.9|14092.9|14094.9|14092.9|14094.5|14092.5|1
1645425370000|2022-02-21 06:36:10|14095|14093|14095|14093|14095|14093|14094.9|14092.9|0
1645425380000|2022-02-21 06:36:20|14095.7|14093.7|14101.2|14099.2|14101.2|14099.2|14095.7|14093.7|44
1645425390000|2022-02-21 06:36:30|14101.3|14099.3|14103.7|14101.7|14104.4|14102.4|14100.5|14098.5|96
1645425400000|2022-02-21 06:36:40|14103.3|14101.3|14108.2|14106.2|14108.7|14106.7|14103.3|14101.3|82
1645425410000|2022-02-21 06:36:50|14108.3|14106.3|14112.3|14110.3|14115.7|14113.7|14108.3|14106.3|174
1645425420000|2022-02-21 06:37:00|14112.4|14110.4|14109.9|14107.9|14113.3|14111.3|14108.5|14106.5|110
1645425430000|2022-02-21 06:37:10|14109.8|14107.8|14110|14108|14110.2|14108.2|14109.8|14107.8|6
1645425440000|2022-02-21 06:37:20|14109.8|14107.8|14108.9|14106.9|14109.8|14107.8|14108.2|14106.2|17
1645425450000|2022-02-21 06:37:30|14109.2|14107.2|14111.3|14109.3|14111.7|14109.7|14109|14107|13
1645425460000|2022-02-21 06:37:40|14111.4|14109.4|14111.3|14109.3|14111.8|14109.8|14111|14109|11
1645425470000|2022-02-21 06:37:50|14111|14109|14110.5|14108.5|14111|14109|14110.2|14108.2|12
1645425480000|2022-02-21 06:38:00|14109.9|14107.9|14109.7|14107.7|14110.5|14108.5|14108|14106|16
1645425490000|2022-02-21 06:38:10|14110.2|14108.2|14110.4|14108.4|14110.4|14108.4|14109.4|14107.4|8
1645425500000|2022-02-21 06:38:20|14110.5|14108.5|14114.4|14112.4|14114.5|14112.5|14109.5|14107.5|56
1645425510000|2022-02-21 06:38:30|14114.5|14112.5|14115.5|14113.5|14116.3|14114.3|14114.5|14112.5|52
1645425520000|2022-02-21 06:38:40|14115.7|14113.7|14114.7|14112.7|14116|14114|14114.5|14112.5|10
1645425530000|2022-02-21 06:38:50|14114.8|14112.8|14114.8|14112.8|14115.5|14113.5|14114.4|14112.4|19
1645425540000|2022-02-21 06:39:00|14114.9|14112.9|14112.9|14110.9|14114.9|14112.9|14112.8|14110.8|11
1645425550000|2022-02-21 06:39:10|14112.8|14110.8|14112.3|14110.3|14113.4|14111.4|14112.3|14110.3|16
1645425560000|2022-02-21 06:39:20|14111.9|14109.9|14111.4|14109.4|14111.9|14109.9|14111.4|14109.4|35
1645425570000|2022-02-21 06:39:30|14110.8|14108.8|14114.2|14112.2|14114.2|14112.2|14110.8|14108.8|31
1645425580000|2022-02-21 06:39:40|14114|14112|14114|14112|14114.9|14112.9|14114|14112|17
1645425590000|2022-02-21 06:39:50|14112|14110|14116|14114|14116.2|14114.2|14112|14110|57
1645425600000|2022-02-21 06:40:00|14116.2|14114.2|14115.3|14113.3|14116.2|14114.2|14113.7|14111.7|19
1645425610000|2022-02-21 06:40:10|14115.4|14113.4|14117|14115|14118.5|14116.5|14114.9|14112.9|86
1645425620000|2022-02-21 06:40:20|14117.2|14115.2|14120|14118|14120.3|14118.3|14117.2|14115.2|38
1645425630000|2022-02-21 06:40:30|14120.2|14118.2|14116.8|14114.8|14120.2|14118.2|14116.3|14114.3|48
1645425640000|2022-02-21 06:40:40|14116.7|14114.7|14118.3|14116.3|14118.4|14116.4|14115|14113|28
1645425650000|2022-02-21 06:40:50|14118.4|14116.4|14117.8|14115.8|14118.5|14116.5|14117.5|14115.5|9
1645425660000|2022-02-21 06:41:00|14117.7|14115.7|14117.2|14115.2|14117.8|14115.8|14115.2|14113.2|15
1645425670000|2022-02-21 06:41:10|14117.4|14115.4|14117.5|14115.5|14118.7|14116.7|14117.2|14115.2|14
1645425680000|2022-02-21 06:41:20|14117.7|14115.7|14118.4|14116.4|14119|14117|14117.5|14115.5|3
1645425690000|2022-02-21 06:41:30|14118.2|14116.2|14117.2|14115.2|14118.4|14116.4|14117.2|14115.2|5
1645425700000|2022-02-21 06:41:40|14117|14115|14116|14114|14117|14115|14116|14114|8
1645425710000|2022-02-21 06:41:50|14115.9|14113.9|14116.5|14114.5|14116.5|14114.5|14115.8|14113.8|5
1645425720000|2022-02-21 06:42:00|14116.8|14114.8|14115.2|14113.2|14116.8|14114.8|14115.2|14113.2|2
1645425730000|2022-02-21 06:42:10|14115|14113|14111.4|14109.4|14115.2|14113.2|14110.9|14108.9|31
1645425740000|2022-02-21 06:42:20|14110.8|14108.8|14113.3|14111.3|14113.3|14111.3|14109.8|14107.8|24
1645425750000|2022-02-21 06:42:30|14113|14111|14114.7|14112.7|14115.4|14113.4|14113|14111|31
1645425760000|2022-02-21 06:42:40|14114.8|14112.8|14113|14111|14115.2|14113.2|14112.4|14110.4|27
1645425770000|2022-02-21 06:42:50|14113.2|14111.2|14110.5|14108.5|14113.4|14111.4|14110.5|14108.5|5
1645425780000|2022-02-21 06:43:00|14110.8|14108.8|14110.7|14108.7|14111.5|14109.5|14110.4|14108.4|19
1645425790000|2022-02-21 06:43:10|14110.8|14108.8|14111.2|14109.2|14111.7|14109.7|14110.8|14108.8|2
1645425800000|2022-02-21 06:43:20|14111.9|14109.9|14112.2|14110.2|14112.4|14110.4|14111.9|14109.9|2
1645425810000|2022-02-21 06:43:30|14112.3|14110.3|14113|14111|14113.7|14111.7|14112.3|14110.3|4
1645425820000|2022-02-21 06:43:40|14113.7|14111.7|14112|14110|14113.8|14111.8|14112|14110|11
1645425830000|2022-02-21 06:43:50|14112.2|14110.2|14113.4|14111.4|14114.2|14112.2|14112|14110|17
1645425840000|2022-02-21 06:44:00|14114.3|14112.3|14113.4|14111.4|14114.4|14112.4|14113|14111|8
1645425850000|2022-02-21 06:44:10|14113.3|14111.3|14112.9|14110.9|14113.3|14111.3|14112.9|14110.9|0
1645425860000|2022-02-21 06:44:20|14113|14111|14111.7|14109.7|14113|14111|14111.7|14109.7|5
1645425870000|2022-02-21 06:44:30|14112|14110|14111.5|14109.5|14112|14110|14111.5|14109.5|6
1645425880000|2022-02-21 06:44:40|14111.4|14109.4|14112.9|14110.9|14112.9|14110.9|14111.4|14109.4|15
1645425890000|2022-02-21 06:44:50|14113|14111|14113.3|14111.3|14114.2|14112.2|14113|14111|10
1645425900000|2022-02-21 06:45:00|14114.2|14112.2|14116.2|14114.2|14116.3|14114.3|14114.2|14112.2|25
1645425910000|2022-02-21 06:45:10|14116.3|14114.3|14116.2|14114.2|14116.5|14114.5|14116|14114|6
1645425920000|2022-02-21 06:45:20|14116|14114|14118.7|14116.7|14118.7|14116.7|14116|14114|16
1645425930000|2022-02-21 06:45:30|14118.2|14116.2|14119.7|14117.7|14119.7|14117.7|14118.2|14116.2|40
1645425940000|2022-02-21 06:45:40|14119.8|14117.8|14124.2|14122.2|14125.3|14123.3|14118.9|14116.9|82
1645425950000|2022-02-21 06:45:50|14124|14122|14123.8|14121.8|14124.5|14122.5|14122.5|14120.5|31
1645425960000|2022-02-21 06:46:00|14123.9|14121.9|14125.3|14123.3|14125.7|14123.7|14123.8|14121.8|29
1645425970000|2022-02-21 06:46:10|14125.4|14123.4|14125.8|14123.8|14125.8|14123.8|14124.2|14122.2|24
1645425980000|2022-02-21 06:46:20|14125.9|14123.9|14127.2|14125.2|14127.2|14125.2|14125.5|14123.5|11
1645425990000|2022-02-21 06:46:30|14127|14125|14126.7|14124.7|14127.7|14125.7|14126|14124|29
1645426000000|2022-02-21 06:46:40|14126.8|14124.8|14126.7|14124.7|14127.7|14125.7|14126.4|14124.4|16
1645426010000|2022-02-21 06:46:50|14126.9|14124.9|14126.4|14124.4|14127|14125|14126.2|14124.2|7
1645426020000|2022-02-21 06:47:00|14126.2|14124.2|14126.5|14124.5|14126.5|14124.5|14125.4|14123.4|16
1645426030000|2022-02-21 06:47:10|14126.3|14124.3|14126.3|14124.3|14127.3|14125.3|14126.2|14124.2|15
1645426040000|2022-02-21 06:47:20|14126.7|14124.7|14131.9|14129.9|14132.3|14130.3|14126.7|14124.7|99
1645426050000|2022-02-21 06:47:30|14131.8|14129.8|14131|14129|14132.3|14130.3|14131|14129|19
1645426060000|2022-02-21 06:47:40|14130.9|14128.9|14134.3|14132.3|14134.3|14132.3|14130.5|14128.5|39
1645426070000|2022-02-21 06:47:50|14134|14132|14137.2|14135.2|14137.5|14135.5|14133.5|14131.5|76
1645426080000|2022-02-21 06:48:00|14137.3|14135.3|14137.4|14135.4|14137.9|14135.9|14136.2|14134.2|72
1645426090000|2022-02-21 06:48:10|14137.3|14135.3|14140.3|14138.3|14140.3|14138.3|14136.8|14134.8|43
1645426100000|2022-02-21 06:48:20|14140.4|14138.4|14141.3|14139.3|14141.5|14139.5|14138.5|14136.5|55
1645426110000|2022-02-21 06:48:30|14141.5|14139.5|14138.7|14136.7|14141.9|14139.9|14138.4|14136.4|59
1645426120000|2022-02-21 06:48:40|14139|14137|14138.3|14136.3|14139|14137|14137.2|14135.2|25
1645426130000|2022-02-21 06:48:50|14137.8|14135.8|14137.8|14135.8|14137.9|14135.9|14137.5|14135.5|10
1645426140000|2022-02-21 06:49:00|14138|14136|14136.4|14134.4|14138.4|14136.4|14135|14133|33
1645426150000|2022-02-21 06:49:10|14136|14134|14139.5|14137.5|14139.8|14137.8|14135.7|14133.7|45
1645426160000|2022-02-21 06:49:20|14139.4|14137.4|14140.5|14138.5|14141|14139|14139.3|14137.3|15
1645426170000|2022-02-21 06:49:30|14140.4|14138.4|14139|14137|14141.2|14139.2|14139|14137|19
1645426180000|2022-02-21 06:49:40|14139.5|14137.5|14139.5|14137.5|14140.7|14138.7|14138.9|14136.9|24
1645426190000|2022-02-21 06:49:50|14139.2|14137.2|14138.3|14136.3|14139.3|14137.3|14138.3|14136.3|21
1645426200000|2022-02-21 06:50:00|14138|14136|14136.8|14134.8|14138.4|14136.4|14136.7|14134.7|24
1645426210000|2022-02-21 06:50:10|14137.7|14135.7|14139|14137|14139.5|14137.5|14137|14135|49
1645426220000|2022-02-21 06:50:20|14138.9|14136.9|14138.9|14136.9|14140|14138|14138.8|14136.8|28
1645426230000|2022-02-21 06:50:30|14138.8|14136.8|14136.2|14134.2|14138.8|14136.8|14135.7|14133.7|21
1645426240000|2022-02-21 06:50:40|14136|14134|14134.9|14132.9|14137.3|14135.3|14134.9|14132.9|78
1645426250000|2022-02-21 06:50:50|14135.9|14133.9|14140.4|14138.4|14141.8|14139.8|14135.9|14133.9|94
1645426260000|2022-02-21 06:51:00|14140.7|14138.7|14141|14139|14141.5|14139.5|14140.7|14138.7|12
1645426270000|2022-02-21 06:51:10|14141.2|14139.2|14141.4|14139.4|14141.5|14139.5|14140|14138|27
1645426280000|2022-02-21 06:51:20|14141.3|14139.3|14140|14138|14141.7|14139.7|14139.2|14137.2|50
1645426290000|2022-02-21 06:51:30|14140.2|14138.2|14140.8|14138.8|14140.8|14138.8|14138.5|14136.5|21
1645426300000|2022-02-21 06:51:40|14140.9|14138.9|14138.2|14136.2|14141|14139|14137.8|14135.8|33
1645426310000|2022-02-21 06:51:50|14138.3|14136.3|14138.9|14136.9|14140.3|14138.3|14138.3|14136.3|38
1645426320000|2022-02-21 06:52:00|14139|14137|14139.2|14137.2|14139.7|14137.7|14138.5|14136.5|15
1645426330000|2022-02-21 06:52:10|14139.3|14137.3|14143.9|14141.9|14143.9|14141.9|14138.8|14136.8|39
1645426340000|2022-02-21 06:52:20|14144.4|14142.4|14144.4|14142.4|14147.4|14145.4|14144.4|14142.4|80
1645426350000|2022-02-21 06:52:30|14144.5|14142.5|14143.8|14141.8|14144.8|14142.8|14142.5|14140.5|30
1645426360000|2022-02-21 06:52:40|14143.9|14141.9|14146.3|14144.3|14146.8|14144.8|14143.7|14141.7|44
1645426370000|2022-02-21 06:52:50|14146.7|14144.7|14147.3|14145.3|14147.3|14145.3|14145.8|14143.8|6
1645426380000|2022-02-21 06:53:00|14147|14145|14145.8|14143.8|14147.2|14145.2|14145.3|14143.3|21
1645426390000|2022-02-21 06:53:10|14145|14143|14148.3|14146.3|14148.5|14146.5|14145|14143|18
1645426400000|2022-02-21 06:53:20|14148.4|14146.4|14148.2|14146.2|14148.9|14146.9|14147.8|14145.8|27
1645426410000|2022-02-21 06:53:30|14148.3|14146.3|14147.9|14145.9|14149.2|14147.2|14147.9|14145.9|25
1645426420000|2022-02-21 06:53:40|14147.8|14145.8|14146.7|14144.7|14148|14146|14146.7|14144.7|17
1645426430000|2022-02-21 06:53:50|14146.5|14144.5|14147.2|14145.2|14147.9|14145.9|14146.4|14144.4|15
1645426440000|2022-02-21 06:54:00|14147|14145|14150.5|14148.5|14151.2|14149.2|14147|14145|75
1645426450000|2022-02-21 06:54:10|14150.7|14148.7|14151|14149|14151.7|14149.7|14150.5|14148.5|28
1645426460000|2022-02-21 06:54:20|14150.7|14148.7|14148.2|14146.2|14151|14149|14147.5|14145.5|17
1645426470000|2022-02-21 06:54:30|14148|14146|14147|14145|14148.4|14146.4|14146.8|14144.8|25
1645426480000|2022-02-21 06:54:40|14146.8|14144.8|14146|14144|14147|14145|14145.4|14143.4|14
1645426490000|2022-02-21 06:54:50|14145.8|14143.8|14145.7|14143.7|14146|14144|14145.2|14143.2|11
1645426500000|2022-02-21 06:55:00|14146|14144|14146.2|14144.2|14146.3|14144.3|14145.9|14143.9|8
1645426510000|2022-02-21 06:55:10|14146.4|14144.4|14145.8|14143.8|14146.4|14144.4|14145|14143|15
1645426520000|2022-02-21 06:55:20|14145.7|14143.7|14146|14144|14146|14144|14145.5|14143.5|2
1645426530000|2022-02-21 06:55:30|14145.7|14143.7|14146.7|14144.7|14146.7|14144.7|14145.5|14143.5|19
1645426540000|2022-02-21 06:55:40|14146.8|14144.8|14146.7|14144.7|14146.8|14144.8|14146.5|14144.5|2
1645426550000|2022-02-21 06:55:50|14146.4|14144.4|14145.5|14143.5|14146.4|14144.4|14145.2|14143.2|10
1645426560000|2022-02-21 06:56:00|14145.7|14143.7|14146.2|14144.2|14146.2|14144.2|14144.9|14142.9|14
1645426570000|2022-02-21 06:56:10|14146|14144|14145|14143|14146.3|14144.3|14145|14143|6
1645426580000|2022-02-21 06:56:20|14144.7|14142.7|14144.2|14142.2|14144.7|14142.7|14143.8|14141.8|17
1645426590000|2022-02-21 06:56:30|14143.9|14141.9|14141.3|14139.3|14143.9|14141.9|14140.4|14138.4|33
1645426600000|2022-02-21 06:56:40|14141.4|14139.4|14141.7|14139.7|14141.8|14139.8|14141.4|14139.4|14
1645426610000|2022-02-21 06:56:50|14141.8|14139.8|14142.9|14140.9|14142.9|14140.9|14141.8|14139.8|25
1645426620000|2022-02-21 06:57:00|14142.4|14140.4|14141.2|14139.2|14142.4|14140.4|14141.2|14139.2|5
1645426630000|2022-02-21 06:57:10|14140.8|14138.8|14139.7|14137.7|14141.2|14139.2|14139.7|14137.7|18
1645426640000|2022-02-21 06:57:20|14139.5|14137.5|14139.3|14137.3|14139.5|14137.5|14138.5|14136.5|26
1645426650000|2022-02-21 06:57:30|14139.5|14137.5|14139.7|14137.7|14139.8|14137.8|14139.5|14137.5|4
1645426660000|2022-02-21 06:57:40|14139.3|14137.3|14138.8|14136.8|14139.4|14137.4|14138.5|14136.5|14
1645426670000|2022-02-21 06:57:50|14137.9|14135.9|14135.3|14133.3|14138.3|14136.3|14134.7|14132.7|70
1645426680000|2022-02-21 06:58:00|14135.4|14133.4|14133.9|14131.9|14135.9|14133.9|14132.9|14130.9|36
1645426690000|2022-02-21 06:58:10|14134.2|14132.2|14133|14131|14134.2|14132.2|14132.7|14130.7|32
1645426700000|2022-02-21 06:58:20|14132.9|14130.9|14135.2|14133.2|14135.5|14133.5|14132.7|14130.7|14
1645426710000|2022-02-21 06:58:30|14135.4|14133.4|14135.4|14133.4|14135.9|14133.9|14135.2|14133.2|11
1645426720000|2022-02-21 06:58:40|14135.3|14133.3|14135.7|14133.7|14135.7|14133.7|14135.3|14133.3|3
1645426730000|2022-02-21 06:58:50|14135.5|14133.5|14134.5|14132.5|14135.5|14133.5|14134.4|14132.4|11
1645426740000|2022-02-21 06:59:00|14134.7|14132.7|14134.7|14132.7|14134.8|14132.8|14134.4|14132.4|2
1645426750000|2022-02-21 06:59:10|14134.8|14132.8|14134.4|14132.4|14135.5|14133.5|14134.4|14132.4|4
1645426760000|2022-02-21 06:59:20|14133.7|14131.7|14135.4|14133.4|14135.5|14133.5|14133.7|14131.7|12
1645426770000|2022-02-21 06:59:30|14135.3|14133.3|14135.4|14133.4|14135.4|14133.4|14135|14133|3
1645426780000|2022-02-21 06:59:40|14135.3|14133.3|14132.9|14130.9|14135.4|14133.4|14132.9|14130.9|9
1645426790000|2022-02-21 06:59:50|14133.2|14131.2|14134.3|14132.3|14134.3|14132.3|14133|14131|9
1645426800000|2022-02-21 07:00:00|14133.8|14131.8|14134|14132|14134.4|14132.4|14131.2|14129.2|44
1645426810000|2022-02-21 07:00:10|14134.7|14132.7|14137|14135|14137.2|14135.2|14134|14132|28
1645426820000|2022-02-21 07:00:20|14136.9|14134.9|14136|14134|14137|14135|14134.5|14132.5|17
1645426830000|2022-02-21 07:00:30|14135.7|14133.7|14136.8|14134.8|14137.3|14135.3|14135.5|14133.5|15
1645426840000|2022-02-21 07:00:40|14136.9|14134.9|14137.9|14135.9|14139.3|14137.3|14136.9|14134.9|24
1645426850000|2022-02-21 07:00:50|14138|14136|14140.4|14138.4|14140.4|14138.4|14138|14136|24
1645426860000|2022-02-21 07:01:00|14140.5|14138.5|14141.8|14139.8|14141.8|14139.8|14139.8|14137.8|19
1645426870000|2022-02-21 07:01:10|14141.7|14139.7|14142.7|14140.7|14143.9|14141.9|14141.7|14139.7|45
1645426880000|2022-02-21 07:01:20|14142.9|14140.9|14145|14143|14145|14143|14142.9|14140.9|27
1645426890000|2022-02-21 07:01:30|14145.5|14143.5|14146.9|14144.9|14148.5|14146.5|14144.4|14142.4|52
1645426900000|2022-02-21 07:01:40|14147.2|14145.2|14142.3|14140.3|14148.4|14146.4|14141.3|14139.3|75
1645426910000|2022-02-21 07:01:50|14142.2|14140.2|14142.7|14140.7|14144.8|14142.8|14142|14140|39
1645426920000|2022-02-21 07:02:00|14142.2|14140.2|14143.4|14141.4|14143.4|14141.4|14139.5|14137.5|44
1645426930000|2022-02-21 07:02:10|14143.3|14141.3|14142|14140|14143.4|14141.4|14141.3|14139.3|35
1645426940000|2022-02-21 07:02:20|14141.8|14139.8|14142.4|14140.4|14142.7|14140.7|14140.8|14138.8|10
1645426950000|2022-02-21 07:02:30|14142.3|14140.3|14141.8|14139.8|14142.3|14140.3|14140.4|14138.4|9
1645426960000|2022-02-21 07:02:40|14141.9|14139.9|14139.9|14137.9|14142.5|14140.5|14139.5|14137.5|50
1645426970000|2022-02-21 07:02:50|14140|14138|14139.8|14137.8|14140.2|14138.2|14139.3|14137.3|14
1645426980000|2022-02-21 07:03:00|14139.9|14137.9|14137.8|14135.8|14139.9|14137.9|14137.3|14135.3|19
1645426990000|2022-02-21 07:03:10|14137.9|14135.9|14139.7|14137.7|14140.3|14138.3|14137.9|14135.9|10
1645427000000|2022-02-21 07:03:20|14139.5|14137.5|14140.4|14138.4|14140.4|14138.4|14137.8|14135.8|14
1645427010000|2022-02-21 07:03:30|14140.3|14138.3|14140.9|14138.9|14141.5|14139.5|14140.2|14138.2|9
1645427020000|2022-02-21 07:03:40|14140.8|14138.8|14140|14138|14141|14139|14140|14138|10
1645427030000|2022-02-21 07:03:50|14139.8|14137.8|14139.4|14137.4|14139.8|14137.8|14139.4|14137.4|3
1645427040000|2022-02-21 07:04:00|14138.8|14136.8|14139.5|14137.5|14140|14138|14138.4|14136.4|10
1645427050000|2022-02-21 07:04:10|14140|14138|14138.9|14136.9|14140|14138|14138.4|14136.4|10
1645427060000|2022-02-21 07:04:20|14138.8|14136.8|14138|14136|14139.2|14137.2|14138|14136|5
1645427070000|2022-02-21 07:04:30|14138.7|14136.7|14136.5|14134.5|14138.7|14136.7|14135.9|14133.9|13
1645427080000|2022-02-21 07:04:40|14136.7|14134.7|14136.5|14134.5|14137.2|14135.2|14135.7|14133.7|9
1645427090000|2022-02-21 07:04:50|14136.4|14134.4|14135.5|14133.5|14136.4|14134.4|14134.2|14132.2|18
1645427100000|2022-02-21 07:05:00|14135.7|14133.7|14135.4|14133.4|14138.8|14136.8|14135.3|14133.3|16
1645427110000|2022-02-21 07:05:10|14135.2|14133.2|14136.8|14134.8|14137|14135|14135.2|14133.2|5
1645427120000|2022-02-21 07:05:20|14136.7|14134.7|14134.9|14132.9|14136.7|14134.7|14134.5|14132.5|18
1645427130000|2022-02-21 07:05:30|14134.8|14132.8|14138.4|14136.4|14138.9|14136.9|14134.8|14132.8|18
1645427140000|2022-02-21 07:05:40|14138.5|14136.5|14138.3|14136.3|14138.8|14136.8|14137.8|14135.8|7
1645427150000|2022-02-21 07:05:50|14138.4|14136.4|14137.5|14135.5|14138.8|14136.8|14137.5|14135.5|6
1645427160000|2022-02-21 07:06:00|14137.3|14135.3|14138.2|14136.2|14138.4|14136.4|14137.3|14135.3|9
1645427170000|2022-02-21 07:06:10|14138.3|14136.3|14139.2|14137.2|14139.2|14137.2|14138.3|14136.3|7
1645427180000|2022-02-21 07:06:20|14139.3|14137.3|14140.7|14138.7|14140.8|14138.8|14139.2|14137.2|20
1645427190000|2022-02-21 07:06:30|14140.8|14138.8|14140.8|14138.8|14141.4|14139.4|14139.9|14137.9|35
1645427200000|2022-02-21 07:06:40|14140.9|14138.9|14140|14138|14140.9|14138.9|14139.4|14137.4|29
1645427210000|2022-02-21 07:06:50|14140.2|14138.2|14138.7|14136.7|14140.4|14138.4|14138.7|14136.7|37
1645427220000|2022-02-21 07:07:00|14138.5|14136.5|14139.2|14137.2|14140|14138|14138.3|14136.3|13
1645427230000|2022-02-21 07:07:10|14139|14137|14139.7|14137.7|14139.8|14137.8|14138.8|14136.8|8
1645427240000|2022-02-21 07:07:20|14139.5|14137.5|14139.7|14137.7|14139.9|14137.9|14138.4|14136.4|8
1645427250000|2022-02-21 07:07:30|14139.8|14137.8|14140|14138|14140.3|14138.3|14139.7|14137.7|10
1645427260000|2022-02-21 07:07:40|14140.3|14138.3|14141.4|14139.4|14141.7|14139.7|14140|14138|15
1645427270000|2022-02-21 07:07:50|14141.5|14139.5|14141.8|14139.8|14142.2|14140.2|14140.9|14138.9|10
1645427280000|2022-02-21 07:08:00|14141.7|14139.7|14142.9|14140.9|14143.5|14141.5|14141.7|14139.7|32
1645427290000|2022-02-21 07:08:10|14143.7|14141.7|14144.9|14142.9|14145.3|14143.3|14143.2|14141.2|37
1645427300000|2022-02-21 07:08:20|14144.8|14142.8|14143.3|14141.3|14144.9|14142.9|14142.7|14140.7|21
1645427310000|2022-02-21 07:08:30|14143.4|14141.4|14145.7|14143.7|14146|14144|14143.4|14141.4|16
1645427320000|2022-02-21 07:08:40|14145.8|14143.8|14145.8|14143.8|14146|14144|14145.4|14143.4|21
1645427330000|2022-02-21 07:08:50|14145.5|14143.5|14144.3|14142.3|14145.5|14143.5|14143.9|14141.9|16
1645427340000|2022-02-21 07:09:00|14143.9|14141.9|14145.5|14143.5|14145.9|14143.9|14142.5|14140.5|48
1645427350000|2022-02-21 07:09:10|14144.7|14142.7|14144|14142|14145|14143|14143.2|14141.2|13
1645427360000|2022-02-21 07:09:20|14144.3|14142.3|14146.4|14144.4|14147.4|14145.4|14144.3|14142.3|38
1645427370000|2022-02-21 07:09:30|14146.2|14144.2|14147.4|14145.4|14147.4|14145.4|14144.9|14142.9|23
1645427380000|2022-02-21 07:09:40|14147.7|14145.7|14146.9|14144.9|14148.2|14146.2|14146.8|14144.8|30
1645427390000|2022-02-21 07:09:50|14147.2|14145.2|14145.4|14143.4|14147.2|14145.2|14144.8|14142.8|21
1645427400000|2022-02-21 07:10:00|14145.5|14143.5|14146|14144|14146.5|14144.5|14144.8|14142.8|6
1645427410000|2022-02-21 07:10:10|14145.5|14143.5|14146|14144|14146.4|14144.4|14144.7|14142.7|17
1645427420000|2022-02-21 07:10:20|14145.5|14143.5|14145.5|14143.5|14145.8|14143.8|14144.5|14142.5|6
1645427430000|2022-02-21 07:10:30|14145.3|14143.3|14143.8|14141.8|14145.4|14143.4|14143.8|14141.8|12
1645427440000|2022-02-21 07:10:40|14143.7|14141.7|14141.5|14139.5|14143.8|14141.8|14141.4|14139.4|24
1645427450000|2022-02-21 07:10:50|14141.7|14139.7|14140|14138|14141.7|14139.7|14140|14138|19
1645427460000|2022-02-21 07:11:00|14139.4|14137.4|14137.4|14135.4|14140.3|14138.3|14137.4|14135.4|34
1645427470000|2022-02-21 07:11:10|14137.3|14135.3|14138.2|14136.2|14138.9|14136.9|14137|14135|25
1645427480000|2022-02-21 07:11:20|14138.3|14136.3|14138|14136|14139.3|14137.3|14138|14136|10
1645427490000|2022-02-21 07:11:30|14138.3|14136.3|14138.3|14136.3|14138.5|14136.5|14137.3|14135.3|19
1645427500000|2022-02-21 07:11:40|14138.2|14136.2|14137|14135|14138.3|14136.3|14137|14135|12
1645427510000|2022-02-21 07:11:50|14136.9|14134.9|14138.8|14136.8|14140.2|14138.2|14136.4|14134.4|24
1645427520000|2022-02-21 07:12:00|14138.9|14136.9|14138.2|14136.2|14139.2|14137.2|14137.7|14135.7|6
1645427530000|2022-02-21 07:12:10|14137.7|14135.7|14136.2|14134.2|14138.2|14136.2|14135.8|14133.8|20
1645427540000|2022-02-21 07:12:20|14136.3|14134.3|14136.2|14134.2|14136.8|14134.8|14135.8|14133.8|18
1645427550000|2022-02-21 07:12:30|14136|14134|14135.2|14133.2|14136.3|14134.3|14135.2|14133.2|18
1645427560000|2022-02-21 07:12:40|14135.3|14133.3|14133.9|14131.9|14135.3|14133.3|14133.9|14131.9|14
1645427570000|2022-02-21 07:12:50|14134.9|14132.9|14132.8|14130.8|14134.9|14132.9|14132|14130|68
1645427580000|2022-02-21 07:13:00|14133.3|14131.3|14137.3|14135.3|14138|14136|14133.3|14131.3|47
1645427590000|2022-02-21 07:13:10|14137.2|14135.2|14137.9|14135.9|14138.8|14136.8|14136.7|14134.7|15
1645427600000|2022-02-21 07:13:20|14137.8|14135.8|14137.7|14135.7|14138.3|14136.3|14137.4|14135.4|6
1645427610000|2022-02-21 07:13:30|14137|14135|14136|14134|14137.3|14135.3|14134.8|14132.8|15
1645427620000|2022-02-21 07:13:40|14136.2|14134.2|14137.7|14135.7|14137.9|14135.9|14135.5|14133.5|22
1645427630000|2022-02-21 07:13:50|14137.8|14135.8|14136.9|14134.9|14138.2|14136.2|14136.7|14134.7|8
1645427640000|2022-02-21 07:14:00|14137.2|14135.2|14140.8|14138.8|14140.8|14138.8|14137.2|14135.2|38
1645427650000|2022-02-21 07:14:10|14140.7|14138.7|14138.4|14136.4|14140.9|14138.9|14138.4|14136.4|11
1645427660000|2022-02-21 07:14:20|14138.3|14136.3|14138|14136|14139.5|14137.5|14137.5|14135.5|13
1645427670000|2022-02-21 07:14:30|14138.3|14136.3|14139.9|14137.9|14140.5|14138.5|14138.2|14136.2|10
1645427680000|2022-02-21 07:14:40|14140.2|14138.2|14138.9|14136.9|14140.2|14138.2|14138.5|14136.5|2
1645427690000|2022-02-21 07:14:50|14138.8|14136.8|14139.8|14137.8|14139.9|14137.9|14138.3|14136.3|3
1645427700000|2022-02-21 07:15:00|14139.7|14137.7|14141|14139|14141.3|14139.3|14139|14137|19
1645427710000|2022-02-21 07:15:10|14140.9|14138.9|14138.9|14136.9|14140.9|14138.9|14138.5|14136.5|12
1645427720000|2022-02-21 07:15:20|14137.5|14135.5|14135.7|14133.7|14137.5|14135.5|14135.5|14133.5|19
1645427730000|2022-02-21 07:15:30|14135.5|14133.5|14135.3|14133.3|14136.5|14134.5|14135.3|14133.3|8
1645427740000|2022-02-21 07:15:40|14135.2|14133.2|14133.4|14131.4|14135.3|14133.3|14133|14131|18
1645427750000|2022-02-21 07:15:50|14133.3|14131.3|14132.5|14130.5|14134.2|14132.2|14131.7|14129.7|39
1645427760000|2022-02-21 07:16:00|14132.4|14130.4|14134.9|14132.9|14135.7|14133.7|14131.9|14129.9|29
1645427770000|2022-02-21 07:16:10|14135|14133|14133.7|14131.7|14135.5|14133.5|14133|14131|15
1645427780000|2022-02-21 07:16:20|14133.8|14131.8|14131.8|14129.8|14133.9|14131.9|14131.8|14129.8|14
1645427790000|2022-02-21 07:16:30|14130.7|14128.7|14130.5|14128.5|14130.7|14128.7|14128.4|14126.4|71
1645427800000|2022-02-21 07:16:40|14130.4|14128.4|14130|14128|14131.8|14129.8|14128.5|14126.5|27
1645427810000|2022-02-21 07:16:50|14130.4|14128.4|14132.5|14130.5|14132.5|14130.5|14129.9|14127.9|38
1645427820000|2022-02-21 07:17:00|14132.7|14130.7|14134.4|14132.4|14134.7|14132.7|14132.5|14130.5|18
1645427830000|2022-02-21 07:17:10|14134.5|14132.5|14134.8|14132.8|14136.2|14134.2|14134.3|14132.3|25
1645427840000|2022-02-21 07:17:20|14135|14133|14138|14136|14138.7|14136.7|14135|14133|20
1645427850000|2022-02-21 07:17:30|14138.2|14136.2|14139.8|14137.8|14140.5|14138.5|14138.2|14136.2|34
1645427860000|2022-02-21 07:17:40|14140.5|14138.5|14139.9|14137.9|14141|14139|14138.3|14136.3|56
1645427870000|2022-02-21 07:17:50|14140|14138|14140.7|14138.7|14141|14139|14139.3|14137.3|6
1645427880000|2022-02-21 07:18:00|14140.5|14138.5|14141|14139|14142.3|14140.3|14140.3|14138.3|18
1645427890000|2022-02-21 07:18:10|14141.2|14139.2|14139.3|14137.3|14141.2|14139.2|14138.5|14136.5|6
1645427900000|2022-02-21 07:18:20|14139.2|14137.2|14141|14139|14141.2|14139.2|14138.5|14136.5|21
1645427910000|2022-02-21 07:18:30|14141.2|14139.2|14139.7|14137.7|14141.3|14139.3|14139|14137|33
1645427920000|2022-02-21 07:18:40|14139.5|14137.5|14141.3|14139.3|14141.5|14139.5|14139.5|14137.5|13
1645427930000|2022-02-21 07:18:50|14140.9|14138.9|14140.3|14138.3|14141.3|14139.3|14140.3|14138.3|8
1645427940000|2022-02-21 07:19:00|14140.2|14138.2|14140.5|14138.5|14140.5|14138.5|14137.9|14135.9|15
1645427950000|2022-02-21 07:19:10|14140.4|14138.4|14139.8|14137.8|14140.4|14138.4|14138.8|14136.8|3
1645427960000|2022-02-21 07:19:20|14139.7|14137.7|14140.8|14138.8|14141|14139|14139.3|14137.3|9
1645427970000|2022-02-21 07:19:30|14140.7|14138.7|14142.8|14140.8|14143.3|14141.3|14140.7|14138.7|34
1645427980000|2022-02-21 07:19:40|14143.3|14141.3|14144.4|14142.4|14145.7|14143.7|14143.3|14141.3|28
1645427990000|2022-02-21 07:19:50|14144.3|14142.3|14144.5|14142.5|14144.9|14142.9|14143.8|14141.8|38
1645428000000|2022-02-21 07:20:00|14144.9|14142.9|14150.7|14148.7|14150.7|14148.7|14142.4|14140.4|205
1645428010000|2022-02-21 07:20:10|14150.4|14148.4|14153.5|14151.5|14153.5|14151.5|14148.8|14146.8|70
1645428020000|2022-02-21 07:20:20|14154.4|14152.4|14155.7|14153.7|14157.4|14155.4|14154.3|14152.3|141
1645428030000|2022-02-21 07:20:30|14155.9|14153.9|14166.2|14164.2|14167|14165|14155.7|14153.7|321
1645428040000|2022-02-21 07:20:40|14166.3|14164.3|14165|14163|14167.9|14165.9|14165|14163|86
1645428050000|2022-02-21 07:20:50|14164.3|14162.3|14166.2|14164.2|14166.5|14164.5|14163.3|14161.3|68
1645428060000|2022-02-21 07:21:00|14166|14164|14165.7|14163.7|14166|14164|14162.9|14160.9|50
1645428070000|2022-02-21 07:21:10|14165.5|14163.5|14162.4|14160.4|14165.7|14163.7|14162.4|14160.4|34
1645428080000|2022-02-21 07:21:20|14162.5|14160.5|14162.2|14160.2|14163.2|14161.2|14161.9|14159.9|20
1645428090000|2022-02-21 07:21:30|14162|14160|14160.7|14158.7|14162.7|14160.7|14159.4|14157.4|43
1645428100000|2022-02-21 07:21:40|14161|14159|14167.4|14165.4|14168.8|14166.8|14159.9|14157.9|96
1645428110000|2022-02-21 07:21:50|14167.3|14165.3|14161.7|14159.7|14167.3|14165.3|14161.2|14159.2|22
1645428120000|2022-02-21 07:22:00|14161.4|14159.4|14159.7|14157.7|14162.4|14160.4|14159.3|14157.3|51
1645428130000|2022-02-21 07:22:10|14159.5|14157.5|14157.2|14155.2|14159.9|14157.9|14157|14155|73
1645428140000|2022-02-21 07:22:20|14157|14155|14155.4|14153.4|14157.4|14155.4|14155.4|14153.4|32
1645428150000|2022-02-21 07:22:30|14155.5|14153.5|14155|14153|14155.9|14153.9|14154.4|14152.4|32
1645428160000|2022-02-21 07:22:40|14154.9|14152.9|14154.8|14152.8|14155.8|14153.8|14154.7|14152.7|59
1645428170000|2022-02-21 07:22:50|14154.5|14152.5|14156.8|14154.8|14156.8|14154.8|14154.5|14152.5|14
1645428180000|2022-02-21 07:23:00|14156.7|14154.7|14158.5|14156.5|14160.5|14158.5|14156.4|14154.4|92
1645428190000|2022-02-21 07:23:10|14158.7|14156.7|14156.9|14154.9|14158.7|14156.7|14156.7|14154.7|8
1645428200000|2022-02-21 07:23:20|14157|14155|14156.8|14154.8|14158|14156|14156.5|14154.5|13
1645428210000|2022-02-21 07:23:30|14156.9|14154.9|14156.7|14154.7|14156.9|14154.9|14155|14153|19
1645428220000|2022-02-21 07:23:40|14156.5|14154.5|14154.7|14152.7|14157.8|14155.8|14154.4|14152.4|41
1645428230000|2022-02-21 07:23:50|14153.9|14151.9|14150.9|14148.9|14154|14152|14150.9|14148.9|50
1645428240000|2022-02-21 07:24:00|14150.5|14148.5|14150.3|14148.3|14150.8|14148.8|14148|14146|54
1645428250000|2022-02-21 07:24:10|14150.7|14148.7|14147|14145|14150.7|14148.7|14147|14145|60
1645428260000|2022-02-21 07:24:20|14146.8|14144.8|14148.5|14146.5|14149.2|14147.2|14146.5|14144.5|16
1645428270000|2022-02-21 07:24:30|14148.7|14146.7|14147|14145|14149|14147|14147|14145|9
1645428280000|2022-02-21 07:24:40|14147.2|14145.2|14147.4|14145.4|14147.7|14145.7|14144.8|14142.8|53
1645428290000|2022-02-21 07:24:50|14147.5|14145.5|14148.3|14146.3|14148.5|14146.5|14146.9|14144.9|12
1645428300000|2022-02-21 07:25:00|14148|14146|14146.4|14144.4|14148.8|14146.8|14146.3|14144.3|38
1645428310000|2022-02-21 07:25:10|14144.5|14142.5|14142.5|14140.5|14144.5|14142.5|14142|14140|46
1645428320000|2022-02-21 07:25:20|14142.8|14140.8|14143|14141|14144|14142|14141.5|14139.5|38
1645428330000|2022-02-21 07:25:30|14142.9|14140.9|14143.2|14141.2|14143.9|14141.9|14142.5|14140.5|7
1645428340000|2022-02-21 07:25:40|14142.9|14140.9|14143.8|14141.8|14144.2|14142.2|14142.5|14140.5|19
1645428350000|2022-02-21 07:25:50|14143.7|14141.7|14142.4|14140.4|14144.5|14142.5|14142.4|14140.4|14
1645428360000|2022-02-21 07:26:00|14142.5|14140.5|14139.3|14137.3|14142.5|14140.5|14139.2|14137.2|35
1645428370000|2022-02-21 07:26:10|14139.9|14137.9|14137.7|14135.7|14140.5|14138.5|14137|14135|53
1645428380000|2022-02-21 07:26:20|14137.8|14135.8|14142.9|14140.9|14142.9|14140.9|14137.8|14135.8|42
1645428390000|2022-02-21 07:26:30|14142.8|14140.8|14140.4|14138.4|14142.8|14140.8|14140.4|14138.4|17
1645428400000|2022-02-21 07:26:40|14141|14139|14139.8|14137.8|14141.4|14139.4|14137.5|14135.5|69
1645428410000|2022-02-21 07:26:50|14139.4|14137.4|14136.7|14134.7|14140.3|14138.3|14136.3|14134.3|34
1645428420000|2022-02-21 07:27:00|14136.8|14134.8|14136.5|14134.5|14139.5|14137.5|14135.9|14133.9|92
1645428430000|2022-02-21 07:27:10|14136.7|14134.7|14135.4|14133.4|14137.4|14135.4|14135.4|14133.4|23
1645428440000|2022-02-21 07:27:20|14134.5|14132.5|14135.5|14133.5|14135.5|14133.5|14133.4|14131.4|26
1645428450000|2022-02-21 07:27:30|14135.4|14133.4|14137|14135|14137|14135|14134.7|14132.7|25
1645428460000|2022-02-21 07:27:40|14136.8|14134.8|14139.2|14137.2|14139.5|14137.5|14136.8|14134.8|15
1645428470000|2022-02-21 07:27:50|14139.4|14137.4|14138.7|14136.7|14140.2|14138.2|14138.2|14136.2|13
1645428480000|2022-02-21 07:28:00|14138.8|14136.8|14136.7|14134.7|14140.5|14138.5|14136.5|14134.5|12
1645428490000|2022-02-21 07:28:10|14134.8|14132.8|14135.9|14133.9|14136.9|14134.9|14134.4|14132.4|36
1645428500000|2022-02-21 07:28:20|14136|14134|14137.7|14135.7|14137.9|14135.9|14136|14134|13
1645428510000|2022-02-21 07:28:30|14137.8|14135.8|14137.5|14135.5|14137.9|14135.9|14137|14135|5
1645428520000|2022-02-21 07:28:40|14137.4|14135.4|14135.9|14133.9|14138.9|14136.9|14135.9|14133.9|19
1645428530000|2022-02-21 07:28:50|14136.2|14134.2|14138.5|14136.5|14138.5|14136.5|14136.2|14134.2|13
1645428540000|2022-02-21 07:29:00|14138.7|14136.7|14141|14139|14141.2|14139.2|14138.4|14136.4|16
1645428550000|2022-02-21 07:29:10|14141.2|14139.2|14139.3|14137.3|14141.2|14139.2|14139.2|14137.2|10
1645428560000|2022-02-21 07:29:20|14138.3|14136.3|14139.2|14137.2|14139.2|14137.2|14138.3|14136.3|8
1645428570000|2022-02-21 07:29:30|14139.7|14137.7|14138.5|14136.5|14140|14138|14138.2|14136.2|11
1645428580000|2022-02-21 07:29:40|14138.7|14136.7|14137.5|14135.5|14139.3|14137.3|14137.2|14135.2|18
1645428590000|2022-02-21 07:29:50|14137.7|14135.7|14138.7|14136.7|14139.7|14137.7|14137.4|14135.4|16
1645428600000|2022-02-21 07:30:00|14138.8|14136.8|14139.2|14137.2|14139.4|14137.4|14137.4|14135.4|30
1645428610000|2022-02-21 07:30:10|14139|14137|14138.9|14136.9|14140.3|14138.3|14138.4|14136.4|13
1645428620000|2022-02-21 07:30:20|14138.8|14136.8|14139.8|14137.8|14140|14138|14137.5|14135.5|16
1645428630000|2022-02-21 07:30:30|14139.9|14137.9|14140.5|14138.5|14140.5|14138.5|14139.3|14137.3|7
1645428640000|2022-02-21 07:30:40|14140.7|14138.7|14141|14139|14142.5|14140.5|14140.5|14138.5|42
1645428650000|2022-02-21 07:30:50|14141.2|14139.2|14141.7|14139.7|14141.7|14139.7|14140.5|14138.5|3
1645428660000|2022-02-21 07:31:00|14141.4|14139.4|14139.9|14137.9|14141.5|14139.5|14139|14137|24
1645428670000|2022-02-21 07:31:10|14139.8|14137.8|14140|14138|14140.4|14138.4|14138.9|14136.9|5
1645428680000|2022-02-21 07:31:20|14139.9|14137.9|14139.4|14137.4|14139.9|14137.9|14138.4|14136.4|6
1645428690000|2022-02-21 07:31:30|14139.5|14137.5|14136.8|14134.8|14139.7|14137.7|14136.5|14134.5|26
1645428700000|2022-02-21 07:31:40|14136.7|14134.7|14137.5|14135.5|14139.3|14137.3|14136.3|14134.3|16
1645428710000|2022-02-21 07:31:50|14137.4|14135.4|14137|14135|14137.7|14135.7|14135.5|14133.5|37
1645428720000|2022-02-21 07:32:00|14137.2|14135.2|14145.9|14143.9|14152.3|14150.3|14136.9|14134.9|276
1645428730000|2022-02-21 07:32:10|14145.4|14143.4|14140.3|14138.3|14145.5|14143.5|14136.5|14134.5|203
1645428740000|2022-02-21 07:32:20|14140.2|14138.2|14134.5|14132.5|14140.2|14138.2|14134.4|14132.4|45
1645428750000|2022-02-21 07:32:30|14135.2|14133.2|14136.5|14134.5|14137.4|14135.4|14134.7|14132.7|28
1645428760000|2022-02-21 07:32:40|14136.9|14134.9|14136.8|14134.8|14137.9|14135.9|14136|14134|28
1645428770000|2022-02-21 07:32:50|14136.9|14134.9|14137.4|14135.4|14137.9|14135.9|14136.4|14134.4|14
1645428780000|2022-02-21 07:33:00|14137|14135|14135.9|14133.9|14137.4|14135.4|14134.4|14132.4|35
1645428790000|2022-02-21 07:33:10|14136.2|14134.2|14133.4|14131.4|14136.2|14134.2|14133|14131|29
1645428800000|2022-02-21 07:33:20|14133.5|14131.5|14135.4|14133.4|14136.3|14134.3|14133.5|14131.5|28
1645428810000|2022-02-21 07:33:30|14135.3|14133.3|14136.7|14134.7|14138.2|14136.2|14134.8|14132.8|41
1645428820000|2022-02-21 07:33:40|14136.4|14134.4|14137.7|14135.7|14138.7|14136.7|14135.9|14133.9|13
1645428830000|2022-02-21 07:33:50|14137.8|14135.8|14138.7|14136.7|14139.4|14137.4|14137.5|14135.5|10
1645428840000|2022-02-21 07:34:00|14138.8|14136.8|14139.3|14137.3|14140.7|14138.7|14138.4|14136.4|10
1645428850000|2022-02-21 07:34:10|14139.4|14137.4|14136.3|14134.3|14140|14138|14135.9|14133.9|6
1645428860000|2022-02-21 07:34:20|14136.2|14134.2|14136.3|14134.3|14136.5|14134.5|14135|14133|5
1645428870000|2022-02-21 07:34:30|14136.4|14134.4|14134|14132|14137.4|14135.4|14134|14132|15
1645428880000|2022-02-21 07:34:40|14133.2|14131.2|14127.5|14125.5|14133.2|14131.2|14126.9|14124.9|76
1645428890000|2022-02-21 07:34:50|14127.4|14125.4|14120.5|14118.5|14127.4|14125.4|14117.4|14115.4|193
1645428900000|2022-02-21 07:35:00|14121|14119|14122.3|14120.3|14123.5|14121.5|14120.5|14118.5|47
1645428910000|2022-02-21 07:35:10|14120.9|14118.9|14125.4|14123.4|14127|14125|14120.7|14118.7|64
1645428920000|2022-02-21 07:35:20|14124.4|14122.4|14125.9|14123.9|14125.9|14123.9|14124.2|14122.2|19
1645428930000|2022-02-21 07:35:30|14125.4|14123.4|14126.2|14124.2|14127.2|14125.2|14124.8|14122.8|20
1645428940000|2022-02-21 07:35:40|14126.5|14124.5|14125.9|14123.9|14126.9|14124.9|14125.9|14123.9|8
1645428950000|2022-02-21 07:35:50|14126.2|14124.2|14126.2|14124.2|14126.4|14124.4|14124.2|14122.2|23
1645428960000|2022-02-21 07:36:00|14126|14124|14129|14127|14129|14127|14124.4|14122.4|20
1645428970000|2022-02-21 07:36:10|14129.2|14127.2|14128.9|14126.9|14131.4|14129.4|14128.3|14126.3|26
1645428980000|2022-02-21 07:36:20|14129|14127|14128.2|14126.2|14129|14127|14127.4|14125.4|8
1645428990000|2022-02-21 07:36:30|14128.4|14126.4|14128.2|14126.2|14128.9|14126.9|14127|14125|18
1645429000000|2022-02-21 07:36:40|14127.9|14125.9|14126.4|14124.4|14128.3|14126.3|14124.5|14122.5|19
1645429010000|2022-02-21 07:36:50|14126.3|14124.3|14125.7|14123.7|14126.5|14124.5|14124.9|14122.9|4
1645429020000|2022-02-21 07:37:00|14125.9|14123.9|14128|14126|14128|14126|14125.9|14123.9|5
1645429030000|2022-02-21 07:37:10|14128.3|14126.3|14128.5|14126.5|14128.9|14126.9|14127.4|14125.4|6
1645429040000|2022-02-21 07:37:20|14128.3|14126.3|14127.3|14125.3|14128.4|14126.4|14126.2|14124.2|18
1645429050000|2022-02-21 07:37:30|14127.4|14125.4|14122.9|14120.9|14127.5|14125.5|14122.8|14120.8|31
1645429060000|2022-02-21 07:37:40|14123|14121|14122.3|14120.3|14124|14122|14120.7|14118.7|46
1645429070000|2022-02-21 07:37:50|14122.2|14120.2|14123.4|14121.4|14123.4|14121.4|14119.7|14117.7|26
1645429080000|2022-02-21 07:38:00|14123.7|14121.7|14120.5|14118.5|14124.8|14122.8|14119.7|14117.7|80
1645429090000|2022-02-21 07:38:10|14120.7|14118.7|14121.2|14119.2|14123.9|14121.9|14119.9|14117.9|15
1645429100000|2022-02-21 07:38:20|14121|14119|14121.9|14119.9|14121.9|14119.9|14121|14119|7
1645429110000|2022-02-21 07:38:30|14121.8|14119.8|14123.2|14121.2|14123.4|14121.4|14121.8|14119.8|6
1645429120000|2022-02-21 07:38:40|14123.3|14121.3|14115.3|14113.3|14123.7|14121.7|14114.7|14112.7|140
1645429130000|2022-02-21 07:38:50|14115.5|14113.5|14118.2|14116.2|14118.2|14116.2|14115.5|14113.5|45
1645429140000|2022-02-21 07:39:00|14118|14116|14116.2|14114.2|14118.2|14116.2|14114.5|14112.5|48
1645429150000|2022-02-21 07:39:10|14116.3|14114.3|14115.7|14113.7|14118|14116|14115.3|14113.3|20
1645429160000|2022-02-21 07:39:20|14115.5|14113.5|14111.8|14109.8|14115.7|14113.7|14111.3|14109.3|44
1645429170000|2022-02-21 07:39:30|14111.9|14109.9|14110.4|14108.4|14113|14111|14108.5|14106.5|71
1645429180000|2022-02-21 07:39:40|14110.9|14108.9|14111.9|14109.9|14112.8|14110.8|14110.3|14108.3|71
1645429190000|2022-02-21 07:39:50|14111.8|14109.8|14109.4|14107.4|14113.4|14111.4|14107.5|14105.5|81
1645429200000|2022-02-21 07:40:00|14109.9|14107.9|14110.4|14108.4|14113.2|14111.2|14108.7|14106.7|94
1645429210000|2022-02-21 07:40:10|14110.3|14108.3|14107.5|14105.5|14111.5|14109.5|14107|14105|28
1645429220000|2022-02-21 07:40:20|14108|14106|14112.9|14110.9|14113|14111|14107.9|14105.9|78
1645429230000|2022-02-21 07:40:30|14113|14111|14114.3|14112.3|14115.8|14113.8|14111.7|14109.7|50
1645429240000|2022-02-21 07:40:40|14114.5|14112.5|14115.8|14113.8|14115.8|14113.8|14114.5|14112.5|10
1645429250000|2022-02-21 07:40:50|14115.7|14113.7|14115.2|14113.2|14115.8|14113.8|14114.4|14112.4|8
1645429260000|2022-02-21 07:41:00|14115.4|14113.4|14115.3|14113.3|14115.9|14113.9|14114|14112|33
1645429270000|2022-02-21 07:41:10|14115.2|14113.2|14112.4|14110.4|14115.5|14113.5|14111.9|14109.9|10
1645429280000|2022-02-21 07:41:20|14112.3|14110.3|14111.4|14109.4|14112.7|14110.7|14111.3|14109.3|10
1645429290000|2022-02-21 07:41:30|14111.7|14109.7|14111.7|14109.7|14111.7|14109.7|14110.5|14108.5|9
1645429300000|2022-02-21 07:41:40|14111.2|14109.2|14113.4|14111.4|14113.8|14111.8|14111|14109|5
1645429310000|2022-02-21 07:41:50|14112.4|14110.4|14113|14111|14113.4|14111.4|14111.7|14109.7|15
1645429320000|2022-02-21 07:42:00|14113.2|14111.2|14112.7|14110.7|14113.2|14111.2|14111.2|14109.2|4
1645429330000|2022-02-21 07:42:10|14112.5|14110.5|14115.5|14113.5|14115.7|14113.7|14112.5|14110.5|32
1645429340000|2022-02-21 07:42:20|14115.7|14113.7|14112.5|14110.5|14116|14114|14112.4|14110.4|65
1645429350000|2022-02-21 07:42:30|14112.4|14110.4|14114.2|14112.2|14114.5|14112.5|14111.5|14109.5|11
1645429360000|2022-02-21 07:42:40|14114|14112|14113.7|14111.7|14114.3|14112.3|14112.4|14110.4|9
1645429370000|2022-02-21 07:42:50|14114|14112|14114.9|14112.9|14116|14114|14113.9|14111.9|6
1645429380000|2022-02-21 07:43:00|14115|14113|14112.3|14110.3|14116.2|14114.2|14112.3|14110.3|94
1645429390000|2022-02-21 07:43:10|14112|14110|14113.5|14111.5|14113.5|14111.5|14111.4|14109.4|6
1645429400000|2022-02-21 07:43:20|14113.9|14111.9|14113|14111|14114.7|14112.7|14112|14110|12
1645429410000|2022-02-21 07:43:30|14113.4|14111.4|14112.8|14110.8|14113.4|14111.4|14112.7|14110.7|1
1645429420000|2022-02-21 07:43:40|14113.2|14111.2|14112.4|14110.4|14113.2|14111.2|14112|14110|13
1645429430000|2022-02-21 07:43:50|14112.5|14110.5|14113|14111|14113|14111|14112.4|14110.4|0
1645429440000|2022-02-21 07:44:00|14113.9|14111.9|14114.4|14112.4|14115.9|14113.9|14113.9|14111.9|14
1645429450000|2022-02-21 07:44:10|14114.3|14112.3|14113.9|14111.9|14114.3|14112.3|14113.5|14111.5|1
1645429460000|2022-02-21 07:44:20|14114|14112|14111.9|14109.9|14114|14112|14111.9|14109.9|6
1645429470000|2022-02-21 07:44:30|14110.9|14108.9|14112.9|14110.9|14113.2|14111.2|14110.9|14108.9|10
1645429480000|2022-02-21 07:44:40|14113|14111|14112.9|14110.9|14113.9|14111.9|14112.2|14110.2|8
1645429490000|2022-02-21 07:44:50|14113|14111|14112.7|14110.7|14113.4|14111.4|14110.9|14108.9|11
1645429500000|2022-02-21 07:45:00|14112.8|14110.8|14112.8|14110.8|14114.2|14112.2|14111.2|14109.2|6
1645429510000|2022-02-21 07:45:10|14113.3|14111.3|14115.2|14113.2|14115.8|14113.8|14113.2|14111.2|6
1645429520000|2022-02-21 07:45:20|14115|14113|14115.7|14113.7|14116|14114|14115|14113|8
1645429530000|2022-02-21 07:45:30|14115.8|14113.8|14116.7|14114.7|14116.8|14114.8|14114.8|14112.8|64
1645429540000|2022-02-21 07:45:40|14116.8|14114.8|14115.8|14113.8|14117|14115|14114.5|14112.5|17
1645429550000|2022-02-21 07:45:50|14115.2|14113.2|14116|14114|14116.7|14114.7|14115.2|14113.2|9
1645429560000|2022-02-21 07:46:00|14115.9|14113.9|14117|14115|14117.8|14115.8|14115.7|14113.7|37
1645429570000|2022-02-21 07:46:10|14116.9|14114.9|14116.8|14114.8|14117.3|14115.3|14116.3|14114.3|9
1645429580000|2022-02-21 07:46:20|14116.7|14114.7|14115.5|14113.5|14116.9|14114.9|14115.3|14113.3|16
1645429590000|2022-02-21 07:46:30|14115.4|14113.4|14117.2|14115.2|14118|14116|14115.2|14113.2|8
1645429600000|2022-02-21 07:46:40|14117|14115|14118.2|14116.2|14118.3|14116.3|14116.7|14114.7|14
1645429610000|2022-02-21 07:46:50|14117.9|14115.9|14121.3|14119.3|14122.4|14120.4|14117.8|14115.8|62
1645429620000|2022-02-21 07:47:00|14120.8|14118.8|14122.5|14120.5|14122.9|14120.9|14120.4|14118.4|18
1645429630000|2022-02-21 07:47:10|14122|14120|14121.3|14119.3|14122.8|14120.8|14120.8|14118.8|44
1645429640000|2022-02-21 07:47:20|14121.8|14119.8|14124.5|14122.5|14125.8|14123.8|14121.4|14119.4|41
1645429650000|2022-02-21 07:47:30|14124.8|14122.8|14127.3|14125.3|14127.7|14125.7|14124.2|14122.2|36
1645429660000|2022-02-21 07:47:40|14128|14126|14128.3|14126.3|14129|14127|14127.8|14125.8|31
1645429670000|2022-02-21 07:47:50|14128.4|14126.4|14127.8|14125.8|14129.2|14127.2|14127.4|14125.4|30
1645429680000|2022-02-21 07:48:00|14127.7|14125.7|14130.5|14128.5|14131.2|14129.2|14126|14124|52
1645429690000|2022-02-21 07:48:10|14130.4|14128.4|14128.4|14126.4|14130.9|14128.9|14128.4|14126.4|16
1645429700000|2022-02-21 07:48:20|14128.7|14126.7|14122.9|14120.9|14128.8|14126.8|14122.8|14120.8|30
1645429710000|2022-02-21 07:48:30|14123|14121|14123.2|14121.2|14125.8|14123.8|14123|14121|51
1645429720000|2022-02-21 07:48:40|14123|14121|14120.4|14118.4|14123.3|14121.3|14120.4|14118.4|33
1645429730000|2022-02-21 07:48:50|14120.3|14118.3|14120.2|14118.2|14121.8|14119.8|14119.5|14117.5|31
1645429740000|2022-02-21 07:49:00|14120|14118|14118.3|14116.3|14120|14118|14118.3|14116.3|15
1645429750000|2022-02-21 07:49:10|14118.2|14116.2|14116.9|14114.9|14119.3|14117.3|14116.7|14114.7|19
1645429760000|2022-02-21 07:49:20|14116.8|14114.8|14117.2|14115.2|14117.9|14115.9|14114.5|14112.5|30
1645429770000|2022-02-21 07:49:30|14117.3|14115.3|14119.3|14117.3|14119.3|14117.3|14117.3|14115.3|16
1645429780000|2022-02-21 07:49:40|14119.2|14117.2|14118.9|14116.9|14120.8|14118.8|14118.9|14116.9|9
1645429790000|2022-02-21 07:49:50|14118.8|14116.8|14115.3|14113.3|14118.8|14116.8|14115.3|14113.3|20
1645429800000|2022-02-21 07:50:00|14115.4|14113.4|14116.9|14114.9|14117.2|14115.2|14114.5|14112.5|9
1645429810000|2022-02-21 07:50:10|14117|14115|14115|14113|14117|14115|14114.9|14112.9|10
1645429820000|2022-02-21 07:50:20|14114.9|14112.9|14114.3|14112.3|14115.2|14113.2|14113.5|14111.5|12
1645429830000|2022-02-21 07:50:30|14114.4|14112.4|14116.4|14114.4|14116.8|14114.8|14113.4|14111.4|20
1645429840000|2022-02-21 07:50:40|14116|14114|14117.3|14115.3|14118.7|14116.7|14115.8|14113.8|18
1645429850000|2022-02-21 07:50:50|14117.4|14115.4|14118.9|14116.9|14120.4|14118.4|14117.4|14115.4|28
1645429860000|2022-02-21 07:51:00|14118.8|14116.8|14119.5|14117.5|14120.5|14118.5|14118.5|14116.5|16
1645429870000|2022-02-21 07:51:10|14119.8|14117.8|14116.3|14114.3|14119.8|14117.8|14116.2|14114.2|23
1645429880000|2022-02-21 07:51:20|14116.2|14114.2|14114.2|14112.2|14117.7|14115.7|14114.2|14112.2|12
1645429890000|2022-02-21 07:51:30|14114.3|14112.3|14114.2|14112.2|14116.3|14114.3|14112.5|14110.5|19
1645429900000|2022-02-21 07:51:40|14114|14112|14112.7|14110.7|14114.3|14112.3|14112|14110|15
1645429910000|2022-02-21 07:51:50|14112.8|14110.8|14114|14112|14115.9|14113.9|14112.4|14110.4|11
1645429920000|2022-02-21 07:52:00|14114.2|14112.2|14114.9|14112.9|14115.9|14113.9|14113.4|14111.4|30
1645429930000|2022-02-21 07:52:10|14115|14113|14113.7|14111.7|14115.7|14113.7|14113.4|14111.4|12
1645429940000|2022-02-21 07:52:20|14113.5|14111.5|14115|14113|14115|14113|14113|14111|3
1645429950000|2022-02-21 07:52:30|14114.9|14112.9|14112.8|14110.8|14114.9|14112.9|14111.7|14109.7|24
1645429960000|2022-02-21 07:52:40|14112.9|14110.9|14111.4|14109.4|14112.9|14110.9|14111.3|14109.3|8
1645429970000|2022-02-21 07:52:50|14111.3|14109.3|14109.2|14107.2|14111.7|14109.7|14109|14107|43
1645429980000|2022-02-21 07:53:00|14109.3|14107.3|14111.9|14109.9|14113.2|14111.2|14108.8|14106.8|29
1645429990000|2022-02-21 07:53:10|14112|14110|14111.4|14109.4|14113.8|14111.8|14110.9|14108.9|15
1645430000000|2022-02-21 07:53:20|14111.3|14109.3|14111.4|14109.4|14112|14110|14110.8|14108.8|11
1645430010000|2022-02-21 07:53:30|14114.4|14112.4|14109|14107|14114.4|14112.4|14107.9|14105.9|65
1645430020000|2022-02-21 07:53:40|14108.9|14106.9|14109.8|14107.8|14109.9|14107.9|14108.4|14106.4|7
1645430030000|2022-02-21 07:53:50|14109.9|14107.9|14110.5|14108.5|14110.5|14108.5|14108.4|14106.4|10
1645430040000|2022-02-21 07:54:00|14110.4|14108.4|14101.7|14099.7|14111|14109|14101.7|14099.7|164
1645430050000|2022-02-21 07:54:10|14102.3|14100.3|14103.2|14101.2|14104.4|14102.4|14102.2|14100.2|32
1645430060000|2022-02-21 07:54:20|14102.5|14100.5|14103.8|14101.8|14103.8|14101.8|14102.5|14100.5|15
1645430070000|2022-02-21 07:54:30|14102.8|14100.8|14103.2|14101.2|14105.5|14103.5|14102.7|14100.7|23
1645430080000|2022-02-21 07:54:40|14103.3|14101.3|14102.9|14100.9|14104.2|14102.2|14102.2|14100.2|26
1645430090000|2022-02-21 07:54:50|14103|14101|14102.9|14100.9|14104.3|14102.3|14102.5|14100.5|19
1645430100000|2022-02-21 07:55:00|14103.2|14101.2|14103.7|14101.7|14105.2|14103.2|14101.8|14099.8|51
1645430110000|2022-02-21 07:55:10|14103.5|14101.5|14104.9|14102.9|14105.9|14103.9|14103.5|14101.5|8
1645430120000|2022-02-21 07:55:20|14105|14103|14102.2|14100.2|14105.2|14103.2|14101.5|14099.5|25
1645430130000|2022-02-21 07:55:30|14102|14100|14104.4|14102.4|14104.7|14102.7|14101.9|14099.9|28
1645430140000|2022-02-21 07:55:40|14104.2|14102.2|14102.9|14100.9|14104.4|14102.4|14102.9|14100.9|4
1645430150000|2022-02-21 07:55:50|14102.4|14100.4|14102.5|14100.5|14103.3|14101.3|14100.4|14098.4|39
1645430160000|2022-02-21 07:56:00|14101.9|14099.9|14109.9|14107.9|14113.3|14111.3|14101.9|14099.9|270
1645430170000|2022-02-21 07:56:10|14110.2|14108.2|14118|14116|14118|14116|14107|14105|119
1645430180000|2022-02-21 07:56:20|14118.9|14116.9|14114.9|14112.9|14119.2|14117.2|14113.2|14111.2|93
1645430190000|2022-02-21 07:56:30|14114.8|14112.8|14115.5|14113.5|14117.8|14115.8|14114.3|14112.3|112
1645430200000|2022-02-21 07:56:40|14115.4|14113.4|14111|14109|14115.7|14113.7|14110.8|14108.8|31
1645430210000|2022-02-21 07:56:50|14110.9|14108.9|14109.4|14107.4|14111.4|14109.4|14109.3|14107.3|28
1645430220000|2022-02-21 07:57:00|14108.8|14106.8|14112.3|14110.3|14113.2|14111.2|14108.4|14106.4|22
1645430230000|2022-02-21 07:57:10|14112.4|14110.4|14113.4|14111.4|14114.2|14112.2|14111.5|14109.5|23
1645430240000|2022-02-21 07:57:20|14113.9|14111.9|14115.3|14113.3|14116.5|14114.5|14113.9|14111.9|22
1645430250000|2022-02-21 07:57:30|14115.2|14113.2|14112.4|14110.4|14115.3|14113.3|14112.4|14110.4|44
1645430260000|2022-02-21 07:57:40|14112.8|14110.8|14111.9|14109.9|14113.2|14111.2|14111.8|14109.8|8
1645430270000|2022-02-21 07:57:50|14112.4|14110.4|14109.8|14107.8|14112.4|14110.4|14109.4|14107.4|23
1645430280000|2022-02-21 07:58:00|14109.2|14107.2|14109.9|14107.9|14110.7|14108.7|14108.7|14106.7|28
1645430290000|2022-02-21 07:58:10|14110.2|14108.2|14113.4|14111.4|14114|14112|14109.7|14107.7|47
1645430300000|2022-02-21 07:58:20|14112.9|14110.9|14112.4|14110.4|14113.5|14111.5|14112|14110|9
1645430310000|2022-02-21 07:58:30|14112.3|14110.3|14110.3|14108.3|14113.2|14111.2|14110|14108|12
1645430320000|2022-02-21 07:58:40|14109.7|14107.7|14111.2|14109.2|14112.2|14110.2|14109.3|14107.3|32
1645430330000|2022-02-21 07:58:50|14111.3|14109.3|14109.9|14107.9|14111.7|14109.7|14109.2|14107.2|12
1645430340000|2022-02-21 07:59:00|14110.2|14108.2|14113.2|14111.2|14113.7|14111.7|14109.7|14107.7|2
1645430350000|2022-02-21 07:59:10|14112.7|14110.7|14111.7|14109.7|14114.7|14112.7|14111.7|14109.7|8
1645430360000|2022-02-21 07:59:20|14111.9|14109.9|14115.8|14113.8|14116.3|14114.3|14110.7|14108.7|11
1645430370000|2022-02-21 07:59:30|14115.7|14113.7|14115.8|14113.8|14116.3|14114.3|14114.2|14112.2|11
1645430380000|2022-02-21 07:59:40|14115.4|14113.4|14113.2|14111.2|14117|14115|14111.7|14109.7|20
1645430390000|2022-02-21 07:59:50|14113.3|14111.3|14106.4|14104.4|14113.3|14111.3|14105.9|14103.9|38
1645430400000|2022-02-21 08:00:00|14106.3|14104.3|14105.8|14103.8|14110|14108|14104.7|14102.7|69
1645430410000|2022-02-21 08:00:10|14105.9|14103.9|14104.2|14102.2|14106|14104|14099.4|14097.4|64
1645430420000|2022-02-21 08:00:20|14104.3|14102.3|14108.5|14106.5|14109.2|14107.2|14103.4|14101.4|58
1645430430000|2022-02-21 08:00:30|14108.4|14106.4|14110.4|14108.4|14113.7|14111.7|14108.4|14106.4|22
1645430440000|2022-02-21 08:00:40|14110.2|14108.2|14109.9|14107.9|14110.8|14108.8|14108.7|14106.7|18
1645430450000|2022-02-21 08:00:50|14109.8|14107.8|14106.8|14104.8|14109.8|14107.8|14105.3|14103.3|18
1645430460000|2022-02-21 08:01:00|14107|14105|14095.4|14093.4|14107|14105|14094|14092|133
1645430470000|2022-02-21 08:01:10|14095.2|14093.2|14102.3|14100.3|14102.3|14100.3|14094.7|14092.7|47
1645430480000|2022-02-21 08:01:20|14102.4|14100.4|14099|14097|14102.9|14100.9|14098.4|14096.4|40
1645430490000|2022-02-21 08:01:30|14098.9|14096.9|14101.2|14099.2|14101.2|14099.2|14098.4|14096.4|29
1645430500000|2022-02-21 08:01:40|14101.4|14099.4|14101.2|14099.2|14104.2|14102.2|14100.8|14098.8|21
1645430510000|2022-02-21 08:01:50|14101|14099|14098|14096|14101|14099|14096.8|14094.8|32
1645430520000|2022-02-21 08:02:00|14098.2|14096.2|14104.3|14102.3|14108.5|14106.5|14097|14095|172
1645430530000|2022-02-21 08:02:10|14103.5|14101.5|14099.3|14097.3|14103.5|14101.5|14098.9|14096.9|43
1645430540000|2022-02-21 08:02:20|14099.2|14097.2|14100.3|14098.3|14101|14099|14098.4|14096.4|21
1645430550000|2022-02-21 08:02:30|14100.5|14098.5|14099|14097|14101.5|14099.5|14098|14096|11
1645430560000|2022-02-21 08:02:40|14099.4|14097.4|14097.4|14095.4|14099.5|14097.5|14096.7|14094.7|55
1645430570000|2022-02-21 08:02:50|14097.5|14095.5|14101.4|14099.4|14101.4|14099.4|14096.5|14094.5|20
1645430580000|2022-02-21 08:03:00|14101.7|14099.7|14106|14104|14107.4|14105.4|14100.8|14098.8|61
1645430590000|2022-02-21 08:03:10|14106.2|14104.2|14101|14099|14106.2|14104.2|14098.9|14096.9|27
1645430600000|2022-02-21 08:03:20|14100.8|14098.8|14101.5|14099.5|14101.5|14099.5|14098.3|14096.3|22
1645430610000|2022-02-21 08:03:30|14101.3|14099.3|14099.4|14097.4|14101.5|14099.5|14098.9|14096.9|39
1645430620000|2022-02-21 08:03:40|14099.5|14097.5|14103.3|14101.3|14103.5|14101.5|14099.2|14097.2|38
1645430630000|2022-02-21 08:03:50|14103.4|14101.4|14102.9|14100.9|14104.3|14102.3|14101.2|14099.2|17
1645430640000|2022-02-21 08:04:00|14102.8|14100.8|14103.5|14101.5|14106|14104|14100.8|14098.8|61
1645430650000|2022-02-21 08:04:10|14103.4|14101.4|14103.2|14101.2|14103.9|14101.9|14101.2|14099.2|22
1645430660000|2022-02-21 08:04:20|14103.4|14101.4|14100.5|14098.5|14103.4|14101.4|14100.4|14098.4|21
1645430670000|2022-02-21 08:04:30|14100.7|14098.7|14107|14105|14107.3|14105.3|14100.4|14098.4|54
1645430680000|2022-02-21 08:04:40|14107.2|14105.2|14106|14104|14107.4|14105.4|14105.3|14103.3|11
1645430690000|2022-02-21 08:04:50|14105.9|14103.9|14103.4|14101.4|14106|14104|14101.9|14099.9|39
1645430700000|2022-02-21 08:05:00|14103.5|14101.5|14110.3|14108.3|14110.3|14108.3|14102.9|14100.9|44
1645430710000|2022-02-21 08:05:10|14110.2|14108.2|14108.2|14106.2|14110.3|14108.3|14107.3|14105.3|66
1645430720000|2022-02-21 08:05:20|14108.3|14106.3|14112.7|14110.7|14112.9|14110.9|14107.8|14105.8|44
1645430730000|2022-02-21 08:05:30|14113.2|14111.2|14112.9|14110.9|14119.8|14117.8|14112.9|14110.9|68
1645430740000|2022-02-21 08:05:40|14112.7|14110.7|14112.2|14110.2|14112.7|14110.7|14108.4|14106.4|34
1645430750000|2022-02-21 08:05:50|14111.9|14109.9|14111.8|14109.8|14112.2|14110.2|14109.3|14107.3|23
1645430760000|2022-02-21 08:06:00|14111.9|14109.9|14114.7|14112.7|14114.8|14112.8|14109.3|14107.3|39
1645430770000|2022-02-21 08:06:10|14114.4|14112.4|14111.3|14109.3|14114.4|14112.4|14110.8|14108.8|48
1645430780000|2022-02-21 08:06:20|14111.4|14109.4|14108.5|14106.5|14112.3|14110.3|14108.2|14106.2|30
1645430790000|2022-02-21 08:06:30|14108.4|14106.4|14109.2|14107.2|14110.4|14108.4|14107.4|14105.4|69
1645430800000|2022-02-21 08:06:40|14109.9|14107.9|14109.3|14107.3|14112|14110|14107.9|14105.9|20
1645430810000|2022-02-21 08:06:50|14109.4|14107.4|14108.5|14106.5|14110.3|14108.3|14108.3|14106.3|4
1645430820000|2022-02-21 08:07:00|14108|14106|14105.3|14103.3|14108.4|14106.4|14104|14102|41
1645430830000|2022-02-21 08:07:10|14105.4|14103.4|14104|14102|14107.5|14105.5|14104|14102|14
1645430840000|2022-02-21 08:07:20|14103.9|14101.9|14106.8|14104.8|14106.8|14104.8|14103.4|14101.4|58
1645430850000|2022-02-21 08:07:30|14107.5|14105.5|14111.5|14109.5|14112.9|14110.9|14107.5|14105.5|32
1645430860000|2022-02-21 08:07:40|14111.7|14109.7|14108|14106|14113.4|14111.4|14107.7|14105.7|30
1645430870000|2022-02-21 08:07:50|14107.9|14105.9|14109.9|14107.9|14110.3|14108.3|14106|14104|12
1645430880000|2022-02-21 08:08:00|14109.4|14107.4|14107.4|14105.4|14109.7|14107.7|14106.7|14104.7|13
1645430890000|2022-02-21 08:08:10|14107.2|14105.2|14107.4|14105.4|14108.4|14106.4|14105|14103|2
1645430900000|2022-02-21 08:08:20|14107.3|14105.3|14105.4|14103.4|14108.9|14106.9|14104.9|14102.9|19
1645430910000|2022-02-21 08:08:30|14105.7|14103.7|14106.8|14104.8|14107.8|14105.8|14104.8|14102.8|12
1645430920000|2022-02-21 08:08:40|14106.9|14104.9|14112.8|14110.8|14113.9|14111.9|14106.5|14104.5|19
1645430930000|2022-02-21 08:08:50|14113|14111|14112.3|14110.3|14113.9|14111.9|14111.3|14109.3|34
1645430940000|2022-02-21 08:09:00|14112.2|14110.2|14115.5|14113.5|14118.9|14116.9|14111|14109|60
1645430950000|2022-02-21 08:09:10|14115.4|14113.4|14110.2|14108.2|14115.8|14113.8|14110|14108|17
1645430960000|2022-02-21 08:09:20|14109.8|14107.8|14108.7|14106.7|14110|14108|14108.7|14106.7|16
1645430970000|2022-02-21 08:09:30|14109.3|14107.3|14108.2|14106.2|14109.7|14107.7|14107|14105|6
1645430980000|2022-02-21 08:09:40|14108.3|14106.3|14112.3|14110.3|14112.3|14110.3|14105.7|14103.7|34
1645430990000|2022-02-21 08:09:50|14111.3|14109.3|14110.4|14108.4|14111.3|14109.3|14108.2|14106.2|24
1645431000000|2022-02-21 08:10:00|14110.5|14108.5|14114.5|14112.5|14114.9|14112.9|14109.7|14107.7|11
1645431010000|2022-02-21 08:10:10|14114.2|14112.2|14112.9|14110.9|14114.2|14112.2|14111.2|14109.2|13
1645431020000|2022-02-21 08:10:20|14112.8|14110.8|14112.7|14110.7|14116.4|14114.4|14111.8|14109.8|63
1645431030000|2022-02-21 08:10:30|14112.8|14110.8|14114.4|14112.4|14114.8|14112.8|14112.2|14110.2|13
1645431040000|2022-02-21 08:10:40|14114.3|14112.3|14112.7|14110.7|14115.2|14113.2|14112|14110|3
1645431050000|2022-02-21 08:10:50|14113.2|14111.2|14113|14111|14113.5|14111.5|14112.3|14110.3|7
1645431060000|2022-02-21 08:11:00|14112.8|14110.8|14113.7|14111.7|14114.3|14112.3|14112|14110|13
1645431070000|2022-02-21 08:11:10|14113.8|14111.8|14111.2|14109.2|14114.3|14112.3|14111.2|14109.2|8
1645431080000|2022-02-21 08:11:20|14111.4|14109.4|14110.7|14108.7|14111.4|14109.4|14109.2|14107.2|13
1645431090000|2022-02-21 08:11:30|14110.8|14108.8|14110.3|14108.3|14112|14110|14110.2|14108.2|6
1645431100000|2022-02-21 08:11:40|14110.4|14108.4|14111.3|14109.3|14112|14110|14110.3|14108.3|8
1645431110000|2022-02-21 08:11:50|14111.2|14109.2|14113.8|14111.8|14113.9|14111.9|14111.2|14109.2|16
1645431120000|2022-02-21 08:12:00|14113.7|14111.7|14114.5|14112.5|14115.9|14113.9|14113.3|14111.3|14
1645431130000|2022-02-21 08:12:10|14114.4|14112.4|14109.4|14107.4|14114.4|14112.4|14109.4|14107.4|13
1645431140000|2022-02-21 08:12:20|14109.2|14107.2|14108.2|14106.2|14109.2|14107.2|14107.4|14105.4|38
1645431150000|2022-02-21 08:12:30|14108|14106|14107.8|14105.8|14108.2|14106.2|14107.5|14105.5|8
1645431160000|2022-02-21 08:12:40|14108|14106|14108.2|14106.2|14109|14107|14107.2|14105.2|28
1645431170000|2022-02-21 08:12:50|14107.9|14105.9|14107.4|14105.4|14108.4|14106.4|14107.2|14105.2|9
1645431180000|2022-02-21 08:13:00|14107.3|14105.3|14105.9|14103.9|14107.3|14105.3|14105.2|14103.2|35
1645431190000|2022-02-21 08:13:10|14105.8|14103.8|14107.3|14105.3|14108.4|14106.4|14105.8|14103.8|14
1645431200000|2022-02-21 08:13:20|14107.2|14105.2|14104.7|14102.7|14107.8|14105.8|14104.7|14102.7|29
1645431210000|2022-02-21 08:13:30|14104.9|14102.9|14102.7|14100.7|14105|14103|14102.5|14100.5|36
1645431220000|2022-02-21 08:13:40|14102.5|14100.5|14103.4|14101.4|14103.4|14101.4|14101.9|14099.9|20
1645431230000|2022-02-21 08:13:50|14103.3|14101.3|14103.3|14101.3|14103.5|14101.5|14101.4|14099.4|30
1645431240000|2022-02-21 08:14:00|14103.5|14101.5|14104.7|14102.7|14104.8|14102.8|14103.4|14101.4|12
1645431250000|2022-02-21 08:14:10|14104.8|14102.8|14108.5|14106.5|14109.4|14107.4|14104.8|14102.8|31
1645431260000|2022-02-21 08:14:20|14108.2|14106.2|14106.8|14104.8|14108.9|14106.9|14106.5|14104.5|7
1645431270000|2022-02-21 08:14:30|14106.9|14104.9|14108|14106|14108|14106|14105.8|14103.8|17
1645431280000|2022-02-21 08:14:40|14107.8|14105.8|14109|14107|14109.2|14107.2|14107.8|14105.8|17
1645431290000|2022-02-21 08:14:50|14108.9|14106.9|14107|14105|14108.9|14106.9|14106.8|14104.8|14
1645431300000|2022-02-21 08:15:00|14111.5|14109.5|14108.7|14106.7|14113.8|14111.8|14105.9|14103.9|107
1645431310000|2022-02-21 08:15:10|14108.3|14106.3|14112.8|14110.8|14113.4|14111.4|14107.5|14105.5|28
1645431320000|2022-02-21 08:15:20|14112.9|14110.9|14113|14111|14113.3|14111.3|14110.7|14108.7|20
1645431330000|2022-02-21 08:15:30|14112.9|14110.9|14118.3|14116.3|14118.4|14116.4|14112|14110|62
1645431340000|2022-02-21 08:15:40|14118.7|14116.7|14114.3|14112.3|14118.7|14116.7|14113.5|14111.5|46
1645431350000|2022-02-21 08:15:50|14114.2|14112.2|14113|14111|14114.7|14112.7|14112.2|14110.2|15
1645431360000|2022-02-21 08:16:00|14112.9|14110.9|14105.9|14103.9|14113.2|14111.2|14105.4|14103.4|60
1645431370000|2022-02-21 08:16:10|14106|14104|14105.4|14103.4|14106.8|14104.8|14105|14103|20
1645431380000|2022-02-21 08:16:20|14105|14103|14105.8|14103.8|14106.9|14104.9|14105|14103|18
1645431390000|2022-02-21 08:16:30|14105.9|14103.9|14109.3|14107.3|14109.3|14107.3|14105.8|14103.8|9
1645431400000|2022-02-21 08:16:40|14108.8|14106.8|14106.9|14104.9|14108.8|14106.8|14106.4|14104.4|6
1645431410000|2022-02-21 08:16:50|14107|14105|14104|14102|14108.2|14106.2|14102.7|14100.7|48
1645431420000|2022-02-21 08:17:00|14103.9|14101.9|14107.7|14105.7|14109.2|14107.2|14103.3|14101.3|49
1645431430000|2022-02-21 08:17:10|14108|14106|14104.5|14102.5|14108.4|14106.4|14104.3|14102.3|17
1645431440000|2022-02-21 08:17:20|14104.7|14102.7|14106.5|14104.5|14106.8|14104.8|14104|14102|9
1645431450000|2022-02-21 08:17:30|14106.4|14104.4|14106.4|14104.4|14106.8|14104.8|14106.2|14104.2|4
1645431460000|2022-02-21 08:17:40|14106.5|14104.5|14106.5|14104.5|14107.2|14105.2|14103.9|14101.9|24
1645431470000|2022-02-21 08:17:50|14107|14105|14106.4|14104.4|14109.3|14107.3|14106.3|14104.3|15
1645431480000|2022-02-21 08:18:00|14106.3|14104.3|14111.2|14109.2|14111.8|14109.8|14106.3|14104.3|24
1645431490000|2022-02-21 08:18:10|14111.3|14109.3|14110.7|14108.7|14111.7|14109.7|14110.2|14108.2|14
1645431500000|2022-02-21 08:18:20|14110.5|14108.5|14115.5|14113.5|14115.7|14113.7|14110.3|14108.3|32
1645431510000|2022-02-21 08:18:30|14115.7|14113.7|14115.3|14113.3|14116.9|14114.9|14114.3|14112.3|40
1645431520000|2022-02-21 08:18:40|14115.4|14113.4|14112|14110|14116.3|14114.3|14111.8|14109.8|14
1645431530000|2022-02-21 08:18:50|14112.2|14110.2|14108.4|14106.4|14112.3|14110.3|14107.7|14105.7|15
1645431540000|2022-02-21 08:19:00|14108.5|14106.5|14108.4|14106.4|14109.3|14107.3|14106.5|14104.5|18
1645431550000|2022-02-21 08:19:10|14108.5|14106.5|14111.9|14109.9|14112.4|14110.4|14108.5|14106.5|8
1645431560000|2022-02-21 08:19:20|14112|14110|14111.2|14109.2|14112.3|14110.3|14110.3|14108.3|4
1645431570000|2022-02-21 08:19:30|14110.9|14108.9|14110.7|14108.7|14111.2|14109.2|14107.9|14105.9|13
1645431580000|2022-02-21 08:19:40|14110.8|14108.8|14107.5|14105.5|14111.3|14109.3|14107.4|14105.4|7
1645431590000|2022-02-21 08:19:50|14107.7|14105.7|14106.2|14104.2|14109|14107|14105.4|14103.4|43
1645431600000|2022-02-21 08:20:00|14106.3|14104.3|14109.7|14107.7|14110|14108|14106.2|14104.2|13
1645431610000|2022-02-21 08:20:10|14109.5|14107.5|14105.9|14103.9|14109.5|14107.5|14105.8|14103.8|7
1645431620000|2022-02-21 08:20:20|14105.8|14103.8|14105.4|14103.4|14107.7|14105.7|14105.2|14103.2|12
1645431630000|2022-02-21 08:20:30|14105.5|14103.5|14107.5|14105.5|14109.2|14107.2|14105.5|14103.5|3
1645431640000|2022-02-21 08:20:40|14107.4|14105.4|14106|14104|14108.5|14106.5|14105.3|14103.3|13
1645431650000|2022-02-21 08:20:50|14105.9|14103.9|14105.5|14103.5|14106.3|14104.3|14103.9|14101.9|27
1645431660000|2022-02-21 08:21:00|14104.9|14102.9|14105.7|14103.7|14106.2|14104.2|14104|14102|12
1645431670000|2022-02-21 08:21:10|14105.8|14103.8|14105.7|14103.7|14106.4|14104.4|14105|14103|10
1645431680000|2022-02-21 08:21:20|14105.5|14103.5|14105.3|14103.3|14108.3|14106.3|14105.2|14103.2|13
1645431690000|2022-02-21 08:21:30|14105.2|14103.2|14104.4|14102.4|14105.5|14103.5|14103.9|14101.9|11
1645431700000|2022-02-21 08:21:40|14104.8|14102.8|14105.4|14103.4|14106.7|14104.7|14104.4|14102.4|1
1645431710000|2022-02-21 08:21:50|14105.5|14103.5|14105.8|14103.8|14107.7|14105.7|14105.4|14103.4|9
1645431720000|2022-02-21 08:22:00|14105.4|14103.4|14105.3|14103.3|14106.5|14104.5|14104.2|14102.2|10
1645431730000|2022-02-21 08:22:10|14106.3|14104.3|14104.4|14102.4|14107.7|14105.7|14104.4|14102.4|8
1645431740000|2022-02-21 08:22:20|14104.8|14102.8|14106.8|14104.8|14106.9|14104.9|14103.8|14101.8|25
1645431750000|2022-02-21 08:22:30|14106.9|14104.9|14106.8|14104.8|14108.3|14106.3|14106.8|14104.8|16
1645431760000|2022-02-21 08:22:40|14106.7|14104.7|14104.9|14102.9|14107.8|14105.8|14104.7|14102.7|27
1645431770000|2022-02-21 08:22:50|14105.3|14103.3|14110.4|14108.4|14111.3|14109.3|14105.2|14103.2|31
1645431780000|2022-02-21 08:23:00|14110.3|14108.3|14113|14111|14113.3|14111.3|14110.2|14108.2|27
1645431790000|2022-02-21 08:23:10|14112.7|14110.7|14114.3|14112.3|14115.5|14113.5|14112.7|14110.7|35
1645431800000|2022-02-21 08:23:20|14114.2|14112.2|14113.3|14111.3|14114.4|14112.4|14112.8|14110.8|25
1645431810000|2022-02-21 08:23:30|14113.4|14111.4|14112.7|14110.7|14114.7|14112.7|14112.5|14110.5|14
1645431820000|2022-02-21 08:23:40|14112.5|14110.5|14113.2|14111.2|14114.4|14112.4|14109.8|14107.8|46
1645431830000|2022-02-21 08:23:50|14112.5|14110.5|14111.2|14109.2|14114.5|14112.5|14111.2|14109.2|17
1645431840000|2022-02-21 08:24:00|14111.8|14109.8|14108.9|14106.9|14111.9|14109.9|14108.3|14106.3|8
1645431850000|2022-02-21 08:24:10|14109|14107|14109.2|14107.2|14109.2|14107.2|14106.3|14104.3|25
1645431860000|2022-02-21 08:24:20|14109.3|14107.3|14108.4|14106.4|14109.7|14107.7|14108|14106|2
1645431870000|2022-02-21 08:24:30|14107.5|14105.5|14106|14104|14107.5|14105.5|14106|14104|7
1645431880000|2022-02-21 08:24:40|14106.9|14104.9|14105.4|14103.4|14106.9|14104.9|14104.5|14102.5|13
1645431890000|2022-02-21 08:24:50|14105.5|14103.5|14102.7|14100.7|14105.5|14103.5|14102.7|14100.7|24
1645431900000|2022-02-21 08:25:00|14102.5|14100.5|14100.9|14098.9|14102.9|14100.9|14100.5|14098.5|25
1645431910000|2022-02-21 08:25:10|14100.7|14098.7|14101.8|14099.8|14102.9|14100.9|14100.7|14098.7|9
1645431920000|2022-02-21 08:25:20|14102.5|14100.5|14106.5|14104.5|14107.9|14105.9|14102.5|14100.5|34
1645431930000|2022-02-21 08:25:30|14106.4|14104.4|14105.5|14103.5|14106.5|14104.5|14104.8|14102.8|8
1645431940000|2022-02-21 08:25:40|14105.7|14103.7|14109.3|14107.3|14109.5|14107.5|14105.3|14103.3|5
1645431950000|2022-02-21 08:25:50|14109.2|14107.2|14109.2|14107.2|14110.8|14108.8|14108.8|14106.8|69
1645431960000|2022-02-21 08:26:00|14109.3|14107.3|14106.8|14104.8|14109.8|14107.8|14106.3|14104.3|17
1645431970000|2022-02-21 08:26:10|14107.2|14105.2|14104.5|14102.5|14107.2|14105.2|14103.9|14101.9|26
1645431980000|2022-02-21 08:26:20|14104.7|14102.7|14105.4|14103.4|14106.2|14104.2|14104.4|14102.4|12
1645431990000|2022-02-21 08:26:30|14105.3|14103.3|14105.2|14103.2|14105.9|14103.9|14104.7|14102.7|8
1645432000000|2022-02-21 08:26:40|14105|14103|14108|14106|14108.9|14106.9|14104.4|14102.4|7
1645432010000|2022-02-21 08:26:50|14108.2|14106.2|14106.8|14104.8|14108.4|14106.4|14106.5|14104.5|10
1645432020000|2022-02-21 08:27:00|14106.5|14104.5|14106.5|14104.5|14108.2|14106.2|14106|14104|8
1645432030000|2022-02-21 08:27:10|14106.4|14104.4|14110.2|14108.2|14110.3|14108.3|14106.3|14104.3|10
1645432040000|2022-02-21 08:27:20|14109.7|14107.7|14105.9|14103.9|14109.7|14107.7|14105.9|14103.9|16
1645432050000|2022-02-21 08:27:30|14106|14104|14108.7|14106.7|14108.7|14106.7|14104.5|14102.5|15
1645432060000|2022-02-21 08:27:40|14108.8|14106.8|14107.2|14105.2|14109.5|14107.5|14106.9|14104.9|23
1645432070000|2022-02-21 08:27:50|14107.3|14105.3|14106|14104|14108.8|14106.8|14105.9|14103.9|2
1645432080000|2022-02-21 08:28:00|14106.2|14104.2|14106.8|14104.8|14106.9|14104.9|14104.5|14102.5|11
1645432090000|2022-02-21 08:28:10|14106.9|14104.9|14108.8|14106.8|14110.4|14108.4|14106.9|14104.9|9
1645432100000|2022-02-21 08:28:20|14108.3|14106.3|14109.8|14107.8|14110.3|14108.3|14108|14106|5
1645432110000|2022-02-21 08:28:30|14109.9|14107.9|14111.5|14109.5|14112.5|14110.5|14109.4|14107.4|19
1645432120000|2022-02-21 08:28:40|14111.4|14109.4|14108|14106|14111.4|14109.4|14106.4|14104.4|7
1645432130000|2022-02-21 08:28:50|14108.2|14106.2|14109.7|14107.7|14110.2|14108.2|14106.5|14104.5|5
1645432140000|2022-02-21 08:29:00|14109.5|14107.5|14110.4|14108.4|14110.7|14108.7|14109|14107|6
1645432150000|2022-02-21 08:29:10|14110.3|14108.3|14104.3|14102.3|14110.5|14108.5|14104|14102|19
1645432160000|2022-02-21 08:29:20|14104.4|14102.4|14104.7|14102.7|14106.4|14104.4|14103.5|14101.5|8
1645432170000|2022-02-21 08:29:30|14105.3|14103.3|14105|14103|14106.3|14104.3|14102.2|14100.2|43
1645432180000|2022-02-21 08:29:40|14104.9|14102.9|14105.7|14103.7|14108|14106|14104.5|14102.5|9
1645432190000|2022-02-21 08:29:50|14105.9|14103.9|14104.4|14102.4|14106.4|14104.4|14103.7|14101.7|9
1645432200000|2022-02-21 08:30:00|14104.5|14102.5|14107.7|14105.7|14108.2|14106.2|14104.2|14102.2|8
1645432210000|2022-02-21 08:30:10|14106.3|14104.3|14105.8|14103.8|14107.7|14105.7|14104.5|14102.5|9
1645432220000|2022-02-21 08:30:20|14106.4|14104.4|14107|14105|14107.9|14105.9|14106.4|14104.4|13
1645432230000|2022-02-21 08:30:30|14107.5|14105.5|14108.2|14106.2|14109.4|14107.4|14107|14105|5
1645432240000|2022-02-21 08:30:40|14108.3|14106.3|14110.5|14108.5|14111.9|14109.9|14108.3|14106.3|27
1645432250000|2022-02-21 08:30:50|14110.3|14108.3|14106.9|14104.9|14110.4|14108.4|14105.5|14103.5|7
1645432260000|2022-02-21 08:31:00|14107|14105|14107.2|14105.2|14107.4|14105.4|14103.8|14101.8|14
1645432270000|2022-02-21 08:31:10|14107.3|14105.3|14108.2|14106.2|14110.3|14108.3|14107.2|14105.2|19
1645432280000|2022-02-21 08:31:20|14107.9|14105.9|14108.3|14106.3|14110.3|14108.3|14107.9|14105.9|2
1645432290000|2022-02-21 08:31:30|14108.2|14106.2|14108.5|14106.5|14108.8|14106.8|14107.2|14105.2|1
1645432300000|2022-02-21 08:31:40|14108.9|14106.9|14109.8|14107.8|14110.4|14108.4|14108.4|14106.4|5
1645432310000|2022-02-21 08:31:50|14109.9|14107.9|14109.2|14107.2|14110.3|14108.3|14108.4|14106.4|2
1645432320000|2022-02-21 08:32:00|14109|14107|14108.2|14106.2|14110.3|14108.3|14107.2|14105.2|4
1645432330000|2022-02-21 08:32:10|14108|14106|14110.4|14108.4|14110.7|14108.7|14107.9|14105.9|6
1645432340000|2022-02-21 08:32:20|14110.2|14108.2|14113.4|14111.4|14114.7|14112.7|14110|14108|24
1645432350000|2022-02-21 08:32:30|14113.3|14111.3|14110.5|14108.5|14115.2|14113.2|14110.4|14108.4|42
1645432360000|2022-02-21 08:32:40|14110.4|14108.4|14115.4|14113.4|14115.5|14113.5|14110.4|14108.4|40
1645432370000|2022-02-21 08:32:50|14115.2|14113.2|14117|14115|14117.7|14115.7|14114.5|14112.5|69
1645432380000|2022-02-21 08:33:00|14116.7|14114.7|14116.8|14114.8|14119.8|14117.8|14115.4|14113.4|51
1645432390000|2022-02-21 08:33:10|14116.7|14114.7|14114.5|14112.5|14119.2|14117.2|14114.2|14112.2|38
1645432400000|2022-02-21 08:33:20|14114.7|14112.7|14110.7|14108.7|14114.7|14112.7|14110.5|14108.5|57
1645432410000|2022-02-21 08:33:30|14110.9|14108.9|14109.4|14107.4|14111.4|14109.4|14108.8|14106.8|28
1645432420000|2022-02-21 08:33:40|14109.5|14107.5|14111.7|14109.7|14113.2|14111.2|14109.4|14107.4|13
1645432430000|2022-02-21 08:33:50|14112|14110|14108.5|14106.5|14112|14110|14108.5|14106.5|19
1645432440000|2022-02-21 08:34:00|14108.4|14106.4|14106.4|14104.4|14108.9|14106.9|14106|14104|16
1645432450000|2022-02-21 08:34:10|14106.5|14104.5|14107|14105|14107.4|14105.4|14105.7|14103.7|13
1645432460000|2022-02-21 08:34:20|14106.7|14104.7|14109.2|14107.2|14111|14109|14106.7|14104.7|12
1645432470000|2022-02-21 08:34:30|14109|14107|14108.8|14106.8|14109.4|14107.4|14107.8|14105.8|7
1645432480000|2022-02-21 08:34:40|14108.7|14106.7|14105.5|14103.5|14108.9|14106.9|14104|14102|18
1645432490000|2022-02-21 08:34:50|14106|14104|14106.9|14104.9|14107.7|14105.7|14105.3|14103.3|4
1645432500000|2022-02-21 08:35:00|14107.2|14105.2|14067.2|14065.2|14107.2|14105.2|14063.9|14061.9|748
1645432510000|2022-02-21 08:35:10|14066.8|14064.8|14055.8|14053.8|14073.8|14071.8|14055.8|14053.8|393
1645432520000|2022-02-21 08:35:20|14055.9|14053.9|14051|14049|14056.3|14054.3|14036.9|14034.9|360
1645432530000|2022-02-21 08:35:30|14051.4|14049.4|14055.2|14053.2|14055.9|14053.9|14040.9|14038.9|230
1645432540000|2022-02-21 08:35:40|14055.3|14053.3|14065.7|14063.7|14065.8|14063.8|14047.9|14045.9|163
1645432550000|2022-02-21 08:35:50|14065.8|14063.8|14070.8|14068.8|14070.8|14068.8|14060.3|14058.3|142
1645432560000|2022-02-21 08:36:00|14070.7|14068.7|14059|14057|14070.7|14068.7|14059|14057|121
1645432570000|2022-02-21 08:36:10|14058.2|14056.2|14054.7|14052.7|14062.2|14060.2|14054.4|14052.4|86
1645432580000|2022-02-21 08:36:20|14053.7|14051.7|14060|14058|14060.4|14058.4|14050.3|14048.3|153
1645432590000|2022-02-21 08:36:30|14060.3|14058.3|14068|14066|14068.3|14066.3|14060.3|14058.3|50
1645432600000|2022-02-21 08:36:40|14067.4|14065.4|14057.5|14055.5|14068.8|14066.8|14057.5|14055.5|52
1645432610000|2022-02-21 08:36:50|14057.3|14055.3|14052.4|14050.4|14057.5|14055.5|14050.2|14048.2|75
1645432620000|2022-02-21 08:37:00|14052.5|14050.5|14045.3|14043.3|14053.4|14051.4|14044.8|14042.8|113
1645432630000|2022-02-21 08:37:10|14044.7|14042.7|14045.2|14043.2|14050.3|14048.3|14044.4|14042.4|78
1645432640000|2022-02-21 08:37:20|14045.4|14043.4|14052.8|14050.8|14053.3|14051.3|14045.2|14043.2|78
1645432650000|2022-02-21 08:37:30|14053.7|14051.7|14059|14057|14059.4|14057.4|14051.8|14049.8|78
1645432660000|2022-02-21 08:37:40|14059.3|14057.3|14063.2|14061.2|14063.5|14061.5|14055.5|14053.5|117
1645432670000|2022-02-21 08:37:50|14063|14061|14062.8|14060.8|14063.3|14061.3|14059.5|14057.5|37
1645432680000|2022-02-21 08:38:00|14062.7|14060.7|14067.3|14065.3|14067.9|14065.9|14062.3|14060.3|96
1645432690000|2022-02-21 08:38:10|14067.4|14065.4|14076.7|14074.7|14076.9|14074.9|14066.8|14064.8|89
1645432700000|2022-02-21 08:38:20|14076.4|14074.4|14082.2|14080.2|14083.3|14081.3|14074.2|14072.2|85
1645432710000|2022-02-21 08:38:30|14083.2|14081.2|14077|14075|14083.8|14081.8|14072.9|14070.9|105
1645432720000|2022-02-21 08:38:40|14077.3|14075.3|14074.4|14072.4|14080.7|14078.7|14073.2|14071.2|66
1645432730000|2022-02-21 08:38:50|14074.3|14072.3|14069.9|14067.9|14075.3|14073.3|14068.8|14066.8|29
1645432740000|2022-02-21 08:39:00|14069.8|14067.8|14065|14063|14070.4|14068.4|14064.3|14062.3|58
1645432750000|2022-02-21 08:39:10|14065.8|14063.8|14063.4|14061.4|14070|14068|14063.4|14061.4|45
1645432760000|2022-02-21 08:39:20|14063.5|14061.5|14063.9|14061.9|14064.2|14062.2|14061.4|14059.4|48
1645432770000|2022-02-21 08:39:30|14063.5|14061.5|14061|14059|14064|14062|14059.2|14057.2|51
1645432780000|2022-02-21 08:39:40|14061.2|14059.2|14064.3|14062.3|14065.9|14063.9|14060.9|14058.9|27
1645432790000|2022-02-21 08:39:50|14064.2|14062.2|14065.2|14063.2|14067.3|14065.3|14063.4|14061.4|11
1645432800000|2022-02-21 08:40:00|14065.5|14063.5|14057.3|14055.3|14067|14065|14057.3|14055.3|51
1645432810000|2022-02-21 08:40:10|14057.5|14055.5|14054.8|14052.8|14059.5|14057.5|14051.3|14049.3|49
1645432820000|2022-02-21 08:40:20|14054.9|14052.9|14053.2|14051.2|14055.7|14053.7|14052|14050|61
1645432830000|2022-02-21 08:40:30|14053|14051|14052.3|14050.3|14053|14051|14049.7|14047.7|70
1645432840000|2022-02-21 08:40:40|14052.4|14050.4|14052|14050|14053.4|14051.4|14047.3|14045.3|78
1645432850000|2022-02-21 08:40:50|14052.2|14050.2|14046.4|14044.4|14052.2|14050.2|14045.9|14043.9|74
1645432860000|2022-02-21 08:41:00|14047.4|14045.4|14046.4|14044.4|14048.8|14046.8|14044.7|14042.7|67
1645432870000|2022-02-21 08:41:10|14046|14044|14041.5|14039.5|14047.8|14045.8|14041.2|14039.2|106
1645432880000|2022-02-21 08:41:20|14042|14040|14047.5|14045.5|14048.7|14046.7|14040.4|14038.4|73
1645432890000|2022-02-21 08:41:30|14047.4|14045.4|14046.7|14044.7|14047.9|14045.9|14045.2|14043.2|27
1645432900000|2022-02-21 08:41:40|14047|14045|14050|14048|14050|14048|14044.5|14042.5|38
1645432910000|2022-02-21 08:41:50|14050.7|14048.7|14048|14046|14053.5|14051.5|14048|14046|37
1645432920000|2022-02-21 08:42:00|14048.2|14046.2|14050.5|14048.5|14051|14049|14047.7|14045.7|35
1645432930000|2022-02-21 08:42:10|14050.7|14048.7|14052.4|14050.4|14053.5|14051.5|14048.2|14046.2|54
1645432940000|2022-02-21 08:42:20|14052.3|14050.3|14052.7|14050.7|14056.7|14054.7|14052|14050|56
1645432950000|2022-02-21 08:42:30|14052.4|14050.4|14047.9|14045.9|14052.7|14050.7|14046.7|14044.7|29
1645432960000|2022-02-21 08:42:40|14048.2|14046.2|14048.8|14046.8|14050.4|14048.4|14046.5|14044.5|40
1645432970000|2022-02-21 08:42:50|14047.7|14045.7|14048.7|14046.7|14049.8|14047.8|14046.2|14044.2|19
1645432980000|2022-02-21 08:43:00|14048.5|14046.5|14051.3|14049.3|14053.3|14051.3|14048.5|14046.5|21
1645432990000|2022-02-21 08:43:10|14051.2|14049.2|14054.3|14052.3|14055.7|14053.7|14050.5|14048.5|35
1645433000000|2022-02-21 08:43:20|14054.4|14052.4|14054.3|14052.3|14055|14053|14052.2|14050.2|21
1645433010000|2022-02-21 08:43:30|14054.4|14052.4|14052|14050|14054.4|14052.4|14048.4|14046.4|26
1645433020000|2022-02-21 08:43:40|14052.2|14050.2|14049.4|14047.4|14052.3|14050.3|14049|14047|22
1645433030000|2022-02-21 08:43:50|14049.7|14047.7|14050|14048|14051|14049|14047.8|14045.8|35
1645433040000|2022-02-21 08:44:00|14050.2|14048.2|14053.8|14051.8|14056|14054|14050.2|14048.2|27
1645433050000|2022-02-21 08:44:10|14053.9|14051.9|14050.4|14048.4|14055.3|14053.3|14050.4|14048.4|28
1645433060000|2022-02-21 08:44:20|14050.2|14048.2|14051.8|14049.8|14051.8|14049.8|14049.8|14047.8|6
1645433070000|2022-02-21 08:44:30|14051.7|14049.7|14051.3|14049.3|14053|14051|14050.2|14048.2|21
1645433080000|2022-02-21 08:44:40|14052|14050|14045.8|14043.8|14052|14050|14045.8|14043.8|19
1645433090000|2022-02-21 08:44:50|14045.3|14043.3|14045.9|14043.9|14046.3|14044.3|14044.4|14042.4|39
1645433100000|2022-02-21 08:45:00|14046|14044|14047.9|14045.9|14050|14048|14045|14043|23
1645433110000|2022-02-21 08:45:10|14048|14046|14049.9|14047.9|14049.9|14047.9|14047|14045|26
1645433120000|2022-02-21 08:45:20|14049.7|14047.7|14054.9|14052.9|14054.9|14052.9|14048.7|14046.7|50
1645433130000|2022-02-21 08:45:30|14055.5|14053.5|14051.7|14049.7|14057.2|14055.2|14049.7|14047.7|34
1645433140000|2022-02-21 08:45:40|14051.5|14049.5|14049.7|14047.7|14052.4|14050.4|14047.4|14045.4|39
1645433150000|2022-02-21 08:45:50|14050.2|14048.2|14049.5|14047.5|14051.2|14049.2|14048.7|14046.7|10
1645433160000|2022-02-21 08:46:00|14049.9|14047.9|14052.9|14050.9|14054.5|14052.5|14049.7|14047.7|24
1645433170000|2022-02-21 08:46:10|14052.8|14050.8|14052.2|14050.2|14052.9|14050.9|14050.9|14048.9|5
1645433180000|2022-02-21 08:46:20|14051.5|14049.5|14053.2|14051.2|14054.5|14052.5|14051|14049|18
1645433190000|2022-02-21 08:46:30|14053.3|14051.3|14058.9|14056.9|14060|14058|14053.2|14051.2|45
1645433200000|2022-02-21 08:46:40|14059|14057|14056.3|14054.3|14060.3|14058.3|14056.3|14054.3|38
1645433210000|2022-02-21 08:46:50|14055.9|14053.9|14056.7|14054.7|14056.7|14054.7|14053.8|14051.8|14
1645433220000|2022-02-21 08:47:00|14056.5|14054.5|14060.5|14058.5|14060.5|14058.5|14056|14054|34
1645433230000|2022-02-21 08:47:10|14059.9|14057.9|14059|14057|14059.9|14057.9|14057.5|14055.5|20
1645433240000|2022-02-21 08:47:20|14058.7|14056.7|14058.4|14056.4|14059|14057|14057.7|14055.7|12
1645433250000|2022-02-21 08:47:30|14058.2|14056.2|14056.9|14054.9|14058.7|14056.7|14056.8|14054.8|6
1645433260000|2022-02-21 08:47:40|14056.8|14054.8|14058|14056|14058|14056|14054.2|14052.2|51
1645433270000|2022-02-21 08:47:50|14058.3|14056.3|14057.7|14055.7|14058.8|14056.8|14057.3|14055.3|9
1645433280000|2022-02-21 08:48:00|14057.5|14055.5|14061.2|14059.2|14062.3|14060.3|14057.5|14055.5|36
1645433290000|2022-02-21 08:48:10|14061|14059|14059|14057|14061.2|14059.2|14056.4|14054.4|21
1645433300000|2022-02-21 08:48:20|14059.5|14057.5|14058.3|14056.3|14060.3|14058.3|14058.3|14056.3|10
1645433310000|2022-02-21 08:48:30|14059.4|14057.4|14057.2|14055.2|14060|14058|14057.2|14055.2|22
1645433320000|2022-02-21 08:48:40|14057.3|14055.3|14056.9|14054.9|14058.7|14056.7|14056.9|14054.9|29
1645433330000|2022-02-21 08:48:50|14058|14056|14058.4|14056.4|14059.4|14057.4|14056.9|14054.9|19
1645433340000|2022-02-21 08:49:00|14059|14057|14059.5|14057.5|14060.7|14058.7|14058|14056|24
1645433350000|2022-02-21 08:49:10|14059.4|14057.4|14058.3|14056.3|14059.4|14057.4|14055.2|14053.2|51
1645433360000|2022-02-21 08:49:20|14058.4|14056.4|14056.8|14054.8|14059.3|14057.3|14056.3|14054.3|18
1645433370000|2022-02-21 08:49:30|14057.4|14055.4|14054|14052|14057.5|14055.5|14053.8|14051.8|30
1645433380000|2022-02-21 08:49:40|14053.8|14051.8|14053.8|14051.8|14054.5|14052.5|14050.8|14048.8|38
1645433390000|2022-02-21 08:49:50|14053.7|14051.7|14055.5|14053.5|14055.7|14053.7|14053.3|14051.3|11
1645433400000|2022-02-21 08:50:00|14056.2|14054.2|14057.2|14055.2|14058.8|14056.8|14055.4|14053.4|92
1645433410000|2022-02-21 08:50:10|14057|14055|14059.7|14057.7|14059.7|14057.7|14054.3|14052.3|41
1645433420000|2022-02-21 08:50:20|14059.8|14057.8|14060|14058|14060.3|14058.3|14059.4|14057.4|11
1645433430000|2022-02-21 08:50:30|14059.7|14057.7|14058.8|14056.8|14060.2|14058.2|14057.2|14055.2|11
1645433440000|2022-02-21 08:50:40|14059|14057|14065.2|14063.2|14065.2|14063.2|14059|14057|66
1645433450000|2022-02-21 08:50:50|14065|14063|14062.7|14060.7|14065.3|14063.3|14062.5|14060.5|25
1645433460000|2022-02-21 08:51:00|14062.4|14060.4|14058.5|14056.5|14063|14061|14057.2|14055.2|38
1645433470000|2022-02-21 08:51:10|14058.4|14056.4|14057.2|14055.2|14059|14057|14057|14055|9
1645433480000|2022-02-21 08:51:20|14057.3|14055.3|14058.7|14056.7|14058.9|14056.9|14053.9|14051.9|25
1645433490000|2022-02-21 08:51:30|14058.8|14056.8|14053.8|14051.8|14059.3|14057.3|14053.8|14051.8|21
1645433500000|2022-02-21 08:51:40|14053.3|14051.3|14053.9|14051.9|14055.2|14053.2|14053|14051|13
1645433510000|2022-02-21 08:51:50|14054|14052|14053.3|14051.3|14054.5|14052.5|14053.2|14051.2|5
1645433520000|2022-02-21 08:52:00|14053.2|14051.2|14058.7|14056.7|14059.3|14057.3|14053.2|14051.2|18
1645433530000|2022-02-21 08:52:10|14058.5|14056.5|14055.8|14053.8|14059.7|14057.7|14054.2|14052.2|20
1645433540000|2022-02-21 08:52:20|14055.4|14053.4|14056.4|14054.4|14057.2|14055.2|14054.7|14052.7|26
1645433550000|2022-02-21 08:52:30|14056.5|14054.5|14058.3|14056.3|14059.7|14057.7|14056.3|14054.3|7
1645433560000|2022-02-21 08:52:40|14058.8|14056.8|14057.9|14055.9|14059|14057|14056|14054|12
1645433570000|2022-02-21 08:52:50|14057.8|14055.8|14057.2|14055.2|14057.8|14055.8|14055.9|14053.9|23
1645433580000|2022-02-21 08:53:00|14057.3|14055.3|14059.4|14057.4|14060.4|14058.4|14055.5|14053.5|7
1645433590000|2022-02-21 08:53:10|14058.4|14056.4|14059.3|14057.3|14060.3|14058.3|14057.4|14055.4|12
1645433600000|2022-02-21 08:53:20|14059.4|14057.4|14058.7|14056.7|14060.2|14058.2|14058.3|14056.3|9
1645433610000|2022-02-21 08:53:30|14058.5|14056.5|14055.3|14053.3|14058.5|14056.5|14054.2|14052.2|9
1645433620000|2022-02-21 08:53:40|14055.4|14053.4|14053.9|14051.9|14055.8|14053.8|14053.9|14051.9|9
1645433630000|2022-02-21 08:53:50|14054|14052|14056|14054|14056.2|14054.2|14053.4|14051.4|12
1645433640000|2022-02-21 08:54:00|14056.2|14054.2|14054.3|14052.3|14056.7|14054.7|14053.8|14051.8|16
1645433650000|2022-02-21 08:54:10|14054.4|14052.4|14053.7|14051.7|14054.7|14052.7|14051.3|14049.3|64
1645433660000|2022-02-21 08:54:20|14053.5|14051.5|14051.5|14049.5|14053.5|14051.5|14051.4|14049.4|14
1645433670000|2022-02-21 08:54:30|14051.4|14049.4|14055.8|14053.8|14055.8|14053.8|14051|14049|20
1645433680000|2022-02-21 08:54:40|14055.2|14053.2|14053.4|14051.4|14055.5|14053.5|14052.9|14050.9|15
1645433690000|2022-02-21 08:54:50|14053.7|14051.7|14052|14050|14054.3|14052.3|14050.3|14048.3|41
1645433700000|2022-02-21 08:55:00|14051.9|14049.9|14052.7|14050.7|14056.3|14054.3|14051.5|14049.5|19
1645433710000|2022-02-21 08:55:10|14052.8|14050.8|14047.7|14045.7|14054.3|14052.3|14047.3|14045.3|53
1645433720000|2022-02-21 08:55:20|14047.9|14045.9|14048.8|14046.8|14049|14047|14047.7|14045.7|35
1645433730000|2022-02-21 08:55:30|14048.3|14046.3|14044.4|14042.4|14048.3|14046.3|14042.2|14040.2|134
1645433740000|2022-02-21 08:55:40|14044.5|14042.5|14047.7|14045.7|14055|14053|14044.5|14042.5|170
1645433750000|2022-02-21 08:55:50|14047.8|14045.8|14046.7|14044.7|14048.7|14046.7|14044.5|14042.5|27
1645433760000|2022-02-21 08:56:00|14046.5|14044.5|14047.7|14045.7|14048.2|14046.2|14044.8|14042.8|18
1645433770000|2022-02-21 08:56:10|14048.3|14046.3|14049.4|14047.4|14050.2|14048.2|14046.2|14044.2|9
1645433780000|2022-02-21 08:56:20|14049.5|14047.5|14047|14045|14049.7|14047.7|14044.4|14042.4|17
1645433790000|2022-02-21 08:56:30|14047.7|14045.7|14047.5|14045.5|14048.7|14046.7|14045.4|14043.4|24
1645433800000|2022-02-21 08:56:40|14047.4|14045.4|14047.8|14045.8|14048.2|14046.2|14046.7|14044.7|12
1645433810000|2022-02-21 08:56:50|14047.5|14045.5|14047|14045|14047.7|14045.7|14045.9|14043.9|5
1645433820000|2022-02-21 08:57:00|14046.9|14044.9|14049.4|14047.4|14050.4|14048.4|14046.3|14044.3|17
1645433830000|2022-02-21 08:57:10|14049.8|14047.8|14047.7|14045.7|14050.3|14048.3|14047.7|14045.7|11
1645433840000|2022-02-21 08:57:20|14047.5|14045.5|14045.3|14043.3|14047.5|14045.5|14044|14042|22
1645433850000|2022-02-21 08:57:30|14045|14043|14043.5|14041.5|14045.3|14043.3|14043.2|14041.2|30
1645433860000|2022-02-21 08:57:40|14043.4|14041.4|14043.9|14041.9|14044.4|14042.4|14040|14038|46
1645433870000|2022-02-21 08:57:50|14043.8|14041.8|14041.5|14039.5|14043.8|14041.8|14041.5|14039.5|15
1645433880000|2022-02-21 08:58:00|14041.7|14039.7|14040.5|14038.5|14041.7|14039.7|14039.2|14037.2|32
1645433890000|2022-02-21 08:58:10|14041|14039|14045.4|14043.4|14050.2|14048.2|14041|14039|79
1645433900000|2022-02-21 08:58:20|14045.3|14043.3|14046.9|14044.9|14046.9|14044.9|14044.4|14042.4|14
1645433910000|2022-02-21 08:58:30|14046.7|14044.7|14047.2|14045.2|14047.4|14045.4|14045.3|14043.3|28
1645433920000|2022-02-21 08:58:40|14047|14045|14048|14046|14050.5|14048.5|14046.9|14044.9|13
1645433930000|2022-02-21 08:58:50|14047.8|14045.8|14046.4|14044.4|14048.8|14046.8|14045.5|14043.5|22
1645433940000|2022-02-21 08:59:00|14045.3|14043.3|14045.5|14043.5|14046.7|14044.7|14044.7|14042.7|16
1645433950000|2022-02-21 08:59:10|14045|14043|14048.2|14046.2|14048.9|14046.9|14043.7|14041.7|18
1645433960000|2022-02-21 08:59:20|14048|14046|14047|14045|14048|14046|14046|14044|7
1645433970000|2022-02-21 08:59:30|14047.2|14045.2|14046.4|14044.4|14048.4|14046.4|14046.3|14044.3|1
1645433980000|2022-02-21 08:59:40|14047.3|14045.3|14042.9|14040.9|14047.8|14045.8|14042.8|14040.8|19
1645433990000|2022-02-21 08:59:50|14042.8|14040.8|14048.7|14046.7|14048.7|14046.7|14042.8|14040.8|22
1645434000000|2022-02-21 09:00:00|14049.7|14047.7|14045|14043|14052.7|14050.7|14044.2|14042.2|78
1645434010000|2022-02-21 09:00:10|14045.4|14043.4|14047.9|14045.9|14049.3|14047.3|14045.4|14043.4|7
1645434020000|2022-02-21 09:00:20|14046.4|14044.4|14043.8|14041.8|14046.9|14044.9|14043.5|14041.5|27
1645434030000|2022-02-21 09:00:30|14043.7|14041.7|14044.2|14042.2|14046.5|14044.5|14043.5|14041.5|13
1645434040000|2022-02-21 09:00:40|14043.9|14041.9|14044|14042|14045.2|14043.2|14043.5|14041.5|17
1645434050000|2022-02-21 09:00:50|14043.3|14041.3|14046.4|14044.4|14046.8|14044.8|14040.9|14038.9|22
1645434060000|2022-02-21 09:01:00|14046.9|14044.9|14044.5|14042.5|14049.2|14047.2|14044|14042|37
1645434070000|2022-02-21 09:01:10|14044.4|14042.4|14044.9|14042.9|14046.5|14044.5|14044.3|14042.3|8
1645434080000|2022-02-21 09:01:20|14044.4|14042.4|14046.2|14044.2|14046.7|14044.7|14044.4|14042.4|6
1645434090000|2022-02-21 09:01:30|14046|14044|14042.8|14040.8|14046|14044|14041.3|14039.3|14
1645434100000|2022-02-21 09:01:40|14042.7|14040.7|14037|14035|14043.2|14041.2|14036.9|14034.9|58
1645434110000|2022-02-21 09:01:50|14036.9|14034.9|14031.7|14029.7|14036.9|14034.9|14030.3|14028.3|178
1645434120000|2022-02-21 09:02:00|14031.9|14029.9|14031.7|14029.7|14033.7|14031.7|14031|14029|53
1645434130000|2022-02-21 09:02:10|14031.9|14029.9|14027.5|14025.5|14033|14031|14027.2|14025.2|69
1645434140000|2022-02-21 09:02:20|14027.4|14025.4|14029.8|14027.8|14029.9|14027.9|14027.4|14025.4|25
1645434150000|2022-02-21 09:02:30|14029.7|14027.7|14028.7|14026.7|14030|14028|14028.4|14026.4|73
1645434160000|2022-02-21 09:02:40|14028.8|14026.8|14029.3|14027.3|14030|14028|14028.8|14026.8|16
1645434170000|2022-02-21 09:02:50|14029.2|14027.2|14025.8|14023.8|14030.3|14028.3|14025.5|14023.5|36
1645434180000|2022-02-21 09:03:00|14025.4|14023.4|14021.9|14019.9|14025.7|14023.7|14021.9|14019.9|100
1645434190000|2022-02-21 09:03:10|14022|14020|14020|14018|14024.4|14022.4|14019.7|14017.7|119
1645434200000|2022-02-21 09:03:20|14020.4|14018.4|14019.4|14017.4|14020.4|14018.4|14017.2|14015.2|101
1645434210000|2022-02-21 09:03:30|14019|14017|14018.9|14016.9|14020.3|14018.3|14017.4|14015.4|41
1645434220000|2022-02-21 09:03:40|14018.7|14016.7|14019.4|14017.4|14020.5|14018.5|14018.7|14016.7|33
1645434230000|2022-02-21 09:03:50|14019.5|14017.5|14020|14018|14021.4|14019.4|14019.5|14017.5|25
1645434240000|2022-02-21 09:04:00|14020.2|14018.2|14015.7|14013.7|14021.4|14019.4|14015.2|14013.2|61
1645434250000|2022-02-21 09:04:10|14015.3|14013.3|14016|14014|14017.4|14015.4|14014.5|14012.5|45
1645434260000|2022-02-21 09:04:20|14015.9|14013.9|14009.9|14007.9|14016|14014|14009.9|14007.9|152
1645434270000|2022-02-21 09:04:30|14010|14008|14013.4|14011.4|14014.9|14012.9|14007.9|14005.9|108
1645434280000|2022-02-21 09:04:40|14013.9|14011.9|14017.2|14015.2|14017.7|14015.7|14013.9|14011.9|36
1645434290000|2022-02-21 09:04:50|14016.8|14014.8|14016.5|14014.5|14017.8|14015.8|14015.7|14013.7|17
1645434300000|2022-02-21 09:05:00|14016.7|14014.7|14009.5|14007.5|14016.9|14014.9|14009.5|14007.5|41
1645434310000|2022-02-21 09:05:10|14008.9|14006.9|14008.5|14006.5|14009.3|14007.3|14007.2|14005.2|52
1645434320000|2022-02-21 09:05:20|14008.7|14006.7|14013.2|14011.2|14013.4|14011.4|14008.7|14006.7|56
1645434330000|2022-02-21 09:05:30|14013|14011|14008.8|14006.8|14013.7|14011.7|14008.7|14006.7|37
1645434340000|2022-02-21 09:05:40|14008.3|14006.3|14008.8|14006.8|14008.9|14006.9|14007.2|14005.2|40
1645434350000|2022-02-21 09:05:50|14008.7|14006.7|14009.9|14007.9|14010.5|14008.5|14008.5|14006.5|24
1645434360000|2022-02-21 09:06:00|14010|14008|14014.8|14012.8|14015.2|14013.2|14008.8|14006.8|115
1645434370000|2022-02-21 09:06:10|14014.9|14012.9|14012.9|14010.9|14014.9|14012.9|14012.2|14010.2|19
1645434380000|2022-02-21 09:06:20|14013|14011|14009.2|14007.2|14015.2|14013.2|14008.3|14006.3|63
1645434390000|2022-02-21 09:06:30|14009|14007|14009.8|14007.8|14010.7|14008.7|14008.2|14006.2|33
1645434400000|2022-02-21 09:06:40|14009.7|14007.7|14009.8|14007.8|14010.5|14008.5|14007.7|14005.7|31
1645434410000|2022-02-21 09:06:50|14010|14008|14010|14008|14011.2|14009.2|14009|14007|16
1645434420000|2022-02-21 09:07:00|14010.2|14008.2|14014.5|14012.5|14016|14014|14009.8|14007.8|47
1645434430000|2022-02-21 09:07:10|14015.3|14013.3|14014.4|14012.4|14015.9|14013.9|14013.9|14011.9|16
1645434440000|2022-02-21 09:07:20|14014.8|14012.8|14015.5|14013.5|14015.5|14013.5|14012.5|14010.5|25
1645434450000|2022-02-21 09:07:30|14015.8|14013.8|14013.5|14011.5|14015.8|14013.8|14011.5|14009.5|68
1645434460000|2022-02-21 09:07:40|14014.7|14012.7|14015.9|14013.9|14016.4|14014.4|14014.2|14012.2|26
1645434470000|2022-02-21 09:07:50|14016.2|14014.2|14016.4|14014.4|14017|14015|14015.4|14013.4|63
1645434480000|2022-02-21 09:08:00|14016.3|14014.3|14018.5|14016.5|14019.2|14017.2|14013.5|14011.5|60
1645434490000|2022-02-21 09:08:10|14018.4|14016.4|14018.2|14016.2|14018.9|14016.9|14015.4|14013.4|38
1645434500000|2022-02-21 09:08:20|14018.3|14016.3|14015.7|14013.7|14018.5|14016.5|14015.3|14013.3|20
1645434510000|2022-02-21 09:08:30|14015.2|14013.2|14015.4|14013.4|14016.9|14014.9|14014.5|14012.5|5
1645434520000|2022-02-21 09:08:40|14015.5|14013.5|14014.9|14012.9|14016|14014|14013.5|14011.5|18
1645434530000|2022-02-21 09:08:50|14015|14013|14014.2|14012.2|14015.3|14013.3|14013.5|14011.5|6
1645434540000|2022-02-21 09:09:00|14014.3|14012.3|14017.2|14015.2|14017.2|14015.2|14011|14009|69
1645434550000|2022-02-21 09:09:10|14017.3|14015.3|14015.4|14013.4|14018.4|14016.4|14014.4|14012.4|9
1645434560000|2022-02-21 09:09:20|14015.5|14013.5|14012.5|14010.5|14015.5|14013.5|14012.5|14010.5|14
1645434570000|2022-02-21 09:09:30|14012.4|14010.4|14012|14010|14013.2|14011.2|14010.2|14008.2|27
1645434580000|2022-02-21 09:09:40|14012.2|14010.2|14009.8|14007.8|14013.8|14011.8|14009.3|14007.3|27
1645434590000|2022-02-21 09:09:50|14009.4|14007.4|14009.2|14007.2|14010.8|14008.8|14008.9|14006.9|58
1645434600000|2022-02-21 09:10:00|14009|14007|14008.5|14006.5|14010.5|14008.5|14007.2|14005.2|26
1645434610000|2022-02-21 09:10:10|14008.4|14006.4|14003|14001|14008.5|14006.5|14003|14001|186
1645434620000|2022-02-21 09:10:20|14002.9|14000.9|14001.3|13999.3|14003|14001|13997.8|13995.8|150
1645434630000|2022-02-21 09:10:30|14001.2|13999.2|14003|14001|14003.9|14001.9|13999.4|13997.4|55
1645434640000|2022-02-21 09:10:40|14003.2|14001.2|13999.8|13997.8|14004|14002|13999|13997|59
1645434650000|2022-02-21 09:10:50|13999.7|13997.7|14001.7|13999.7|14002|14000|13999.3|13997.3|18
1645434660000|2022-02-21 09:11:00|14001.5|13999.5|13999.7|13997.7|14001.9|13999.9|13999.7|13997.7|19
1645434670000|2022-02-21 09:11:10|13999.5|13997.5|14003.4|14001.4|14003.5|14001.5|13998.8|13996.8|31
1645434680000|2022-02-21 09:11:20|14003.5|14001.5|14003.4|14001.4|14004.4|14002.4|14003|14001|6
1645434690000|2022-02-21 09:11:30|14003.5|14001.5|14004.9|14002.9|14005.2|14003.2|14003.5|14001.5|11
1645434700000|2022-02-21 09:11:40|14005.2|14003.2|14007.5|14005.5|14007.5|14005.5|14003.2|14001.2|34
1645434710000|2022-02-21 09:11:50|14007.7|14005.7|14008.7|14006.7|14009.7|14007.7|14006.2|14004.2|65
1645434720000|2022-02-21 09:12:00|14008.8|14006.8|14008.5|14006.5|14010.8|14008.8|14008.4|14006.4|29
1645434730000|2022-02-21 09:12:10|14007.9|14005.9|14007|14005|14007.9|14005.9|14004.3|14002.3|41
1645434740000|2022-02-21 09:12:20|14007.2|14005.2|14007.2|14005.2|14008.5|14006.5|14006|14004|20
1645434750000|2022-02-21 09:12:30|14006.8|14004.8|14002.9|14000.9|14006.8|14004.8|14001.7|13999.7|47
1645434760000|2022-02-21 09:12:40|14004|14002|14007.3|14005.3|14007.8|14005.8|14004|14002|12
1645434770000|2022-02-21 09:12:50|14006.9|14004.9|14012.2|14010.2|14012.4|14010.4|14006.8|14004.8|23
1645434780000|2022-02-21 09:13:00|14012.4|14010.4|14017.3|14015.3|14017.3|14015.3|14012.2|14010.2|90
1645434790000|2022-02-21 09:13:10|14017|14015|14018.3|14016.3|14018.3|14016.3|14014.8|14012.8|26
1645434800000|2022-02-21 09:13:20|14018.2|14016.2|14019.9|14017.9|14020.7|14018.7|14017.4|14015.4|77
1645434810000|2022-02-21 09:13:30|14020.8|14018.8|14020.3|14018.3|14020.8|14018.8|14019.4|14017.4|35
1645434820000|2022-02-21 09:13:40|14020.4|14018.4|14016.8|14014.8|14020.8|14018.8|14016.7|14014.7|22
1645434830000|2022-02-21 09:13:50|14016.5|14014.5|14019.5|14017.5|14019.5|14017.5|14015.8|14013.8|23
1645434840000|2022-02-21 09:14:00|14018.9|14016.9|14017.5|14015.5|14018.9|14016.9|14016.4|14014.4|20
1645434850000|2022-02-21 09:14:10|14017.7|14015.7|14020|14018|14020.2|14018.2|14017.7|14015.7|22
1645434860000|2022-02-21 09:14:20|14019.9|14017.9|14020.5|14018.5|14021|14019|14019|14017|16
1645434870000|2022-02-21 09:14:30|14020.7|14018.7|14016.9|14014.9|14021.2|14019.2|14016.9|14014.9|34
1645434880000|2022-02-21 09:14:40|14016.8|14014.8|14017|14015|14017|14015|14013.9|14011.9|17
1645434890000|2022-02-21 09:14:50|14016.9|14014.9|14014.8|14012.8|14017|14015|14014.4|14012.4|14
1645434900000|2022-02-21 09:15:00|14014.9|14012.9|14015.7|14013.7|14015.9|14013.9|14012.8|14010.8|18
1645434910000|2022-02-21 09:15:10|14015.5|14013.5|14014.5|14012.5|14015.8|14013.8|14014.5|14012.5|6
1645434920000|2022-02-21 09:15:20|14014.7|14012.7|14010.7|14008.7|14014.7|14012.7|14010.2|14008.2|66
1645434930000|2022-02-21 09:15:30|14011.2|14009.2|14012.5|14010.5|14013.4|14011.4|14011.2|14009.2|17
1645434940000|2022-02-21 09:15:40|14012.7|14010.7|14020.2|14018.2|14020.2|14018.2|14012.7|14010.7|41
1645434950000|2022-02-21 09:15:50|14020.3|14018.3|14016.8|14014.8|14020.3|14018.3|14014.3|14012.3|16
1645434960000|2022-02-21 09:16:00|14015.3|14013.3|14017.8|14015.8|14018.5|14016.5|14014|14012|18
1645434970000|2022-02-21 09:16:10|14017.5|14015.5|14009.9|14007.9|14019.3|14017.3|14009.9|14007.9|31
1645434980000|2022-02-21 09:16:20|14010|14008|14011.7|14009.7|14013.2|14011.2|14010|14008|19
1645434990000|2022-02-21 09:16:30|14013.3|14011.3|14014.2|14012.2|14016.9|14014.9|14013.3|14011.3|13
1645435000000|2022-02-21 09:16:40|14014|14012|14014.5|14012.5|14017.2|14015.2|14012.8|14010.8|15
1645435010000|2022-02-21 09:16:50|14014.4|14012.4|14013.8|14011.8|14015.4|14013.4|14012.7|14010.7|11
1645435020000|2022-02-21 09:17:00|14012.7|14010.7|14015|14013|14015.2|14013.2|14012.5|14010.5|3
1645435030000|2022-02-21 09:17:10|14016.7|14014.7|14016.7|14014.7|14017.3|14015.3|14015.3|14013.3|11
1645435040000|2022-02-21 09:17:20|14016.5|14014.5|14019.5|14017.5|14019.7|14017.7|14016.5|14014.5|6
1645435050000|2022-02-21 09:17:30|14019|14017|14018|14016|14019.2|14017.2|14016.9|14014.9|16
1645435060000|2022-02-21 09:17:40|14018.2|14016.2|14015.7|14013.7|14018.5|14016.5|14014.3|14012.3|57
1645435070000|2022-02-21 09:17:50|14016.2|14014.2|14012.7|14010.7|14016.5|14014.5|14012.7|14010.7|21
1645435080000|2022-02-21 09:18:00|14012.8|14010.8|14013|14011|14015.2|14013.2|14012.4|14010.4|24
1645435090000|2022-02-21 09:18:10|14013.2|14011.2|14012.9|14010.9|14014.5|14012.5|14011.9|14009.9|11
1645435100000|2022-02-21 09:18:20|14013|14011|14013|14011|14014.4|14012.4|14012.4|14010.4|12
1645435110000|2022-02-21 09:18:30|14012.9|14010.9|14011.2|14009.2|14013|14011|14010.4|14008.4|30
1645435120000|2022-02-21 09:18:40|14011|14009|14010.8|14008.8|14011.8|14009.8|14010.5|14008.5|9
1645435130000|2022-02-21 09:18:50|14010.9|14008.9|14011.4|14009.4|14011.4|14009.4|14009|14007|7
1645435140000|2022-02-21 09:19:00|14010.8|14008.8|14011.2|14009.2|14015.4|14013.4|14010.2|14008.2|15
1645435150000|2022-02-21 09:19:10|14010.9|14008.9|14009.7|14007.7|14010.9|14008.9|14008.4|14006.4|6
1645435160000|2022-02-21 09:19:20|14009.8|14007.8|14011.3|14009.3|14011.5|14009.5|14009.2|14007.2|2
1645435170000|2022-02-21 09:19:30|14011.2|14009.2|14011.2|14009.2|14011.8|14009.8|14009.7|14007.7|1
1645435180000|2022-02-21 09:19:40|14013.3|14011.3|14014.7|14012.7|14015.8|14013.8|14012.7|14010.7|34
1645435190000|2022-02-21 09:19:50|14014.5|14012.5|14014.4|14012.4|14015.8|14013.8|14013.9|14011.9|7
1645435200000|2022-02-21 09:20:00|14014.5|14012.5|14011|14009|14017.8|14015.8|14011|14009|22
1645435210000|2022-02-21 09:20:10|14011.2|14009.2|14017.9|14015.9|14017.9|14015.9|14011.2|14009.2|10
1645435220000|2022-02-21 09:20:20|14018.4|14016.4|14016.2|14014.2|14018.5|14016.5|14015.2|14013.2|7
1645435230000|2022-02-21 09:20:30|14015.4|14013.4|14014.7|14012.7|14017.7|14015.7|14014.2|14012.2|12
1645435240000|2022-02-21 09:20:40|14014.5|14012.5|14015.8|14013.8|14017.7|14015.7|14013.5|14011.5|12
1645435250000|2022-02-21 09:20:50|14015.9|14013.9|14012.2|14010.2|14016|14014|14011.4|14009.4|7
1645435260000|2022-02-21 09:21:00|14012|14010|14013.8|14011.8|14014.7|14012.7|14011.7|14009.7|14
1645435270000|2022-02-21 09:21:10|14013.9|14011.9|14013.4|14011.4|14013.9|14011.9|14011.8|14009.8|9
1645435280000|2022-02-21 09:21:20|14013.5|14011.5|14011|14009|14014|14012|14010.9|14008.9|11
1645435290000|2022-02-21 09:21:30|14011.2|14009.2|14009.5|14007.5|14011.2|14009.2|14008.2|14006.2|36
1645435300000|2022-02-21 09:21:40|14010.2|14008.2|14009.3|14007.3|14010.9|14008.9|14009.3|14007.3|2
1645435310000|2022-02-21 09:21:50|14009.2|14007.2|14011.7|14009.7|14011.7|14009.7|14009.2|14007.2|8
1645435320000|2022-02-21 09:22:00|14010.8|14008.8|14013.2|14011.2|14013.4|14011.4|14010.2|14008.2|8
1645435330000|2022-02-21 09:22:10|14013|14011|14013.4|14011.4|14013.7|14011.7|14009.9|14007.9|28
1645435340000|2022-02-21 09:22:20|14013.3|14011.3|14011.7|14009.7|14013.8|14011.8|14010.9|14008.9|8
1645435350000|2022-02-21 09:22:30|14011.5|14009.5|14009.7|14007.7|14011.5|14009.5|14008.4|14006.4|9
1645435360000|2022-02-21 09:22:40|14009.5|14007.5|14012.2|14010.2|14012.5|14010.5|14009.5|14007.5|4
1645435370000|2022-02-21 09:22:50|14012.3|14010.3|14011.8|14009.8|14012.7|14010.7|14011.5|14009.5|1
1645435380000|2022-02-21 09:23:00|14011.5|14009.5|14015.2|14013.2|14016.7|14014.7|14011.5|14009.5|20
1645435390000|2022-02-21 09:23:10|14015.3|14013.3|14014.5|14012.5|14016.2|14014.2|14014.2|14012.2|15
1645435400000|2022-02-21 09:23:20|14014|14012|14014.7|14012.7|14015|14013|14014|14012|4
1645435410000|2022-02-21 09:23:30|14014.5|14012.5|14015.7|14013.7|14015.8|14013.8|14013.7|14011.7|5
1645435420000|2022-02-21 09:23:40|14015.5|14013.5|14014.5|14012.5|14016.3|14014.3|14014.4|14012.4|10
1645435430000|2022-02-21 09:23:50|14014.2|14012.2|14015.9|14013.9|14015.9|14013.9|14013.7|14011.7|6
1645435440000|2022-02-21 09:24:00|14015.7|14013.7|14014.7|14012.7|14016|14014|14014.2|14012.2|20
1645435450000|2022-02-21 09:24:10|14014.8|14012.8|14016.7|14014.7|14018.3|14016.3|14014.8|14012.8|11
1645435460000|2022-02-21 09:24:20|14016.8|14014.8|14017.4|14015.4|14017.4|14015.4|14014.2|14012.2|38
1645435470000|2022-02-21 09:24:30|14017.2|14015.2|14018.8|14016.8|14018.8|14016.8|14016.8|14014.8|15
1645435480000|2022-02-21 09:24:40|14018.7|14016.7|14017.9|14015.9|14019.9|14017.9|14016.7|14014.7|75
1645435490000|2022-02-21 09:24:50|14018.3|14016.3|14023.5|14021.5|14024.3|14022.3|14018|14016|108
1645435500000|2022-02-21 09:25:00|14023.9|14021.9|14021.7|14019.7|14023.9|14021.9|14020.2|14018.2|40
1645435510000|2022-02-21 09:25:10|14021.5|14019.5|14022.2|14020.2|14022.3|14020.3|14021|14019|7
1645435520000|2022-02-21 09:25:20|14022|14020|14019.2|14017.2|14022|14020|14018|14016|14
1645435530000|2022-02-21 09:25:30|14018.9|14016.9|14022.5|14020.5|14023|14021|14018.9|14016.9|9
1645435540000|2022-02-21 09:25:40|14023.2|14021.2|14023|14021|14023.2|14021.2|14021.2|14019.2|17
1645435550000|2022-02-21 09:25:50|14022.9|14020.9|14021.9|14019.9|14024.5|14022.5|14021.7|14019.7|20
1645435560000|2022-02-21 09:26:00|14021|14019|14019.3|14017.3|14021.2|14019.2|14019|14017|17
1645435570000|2022-02-21 09:26:10|14019.2|14017.2|14020.3|14018.3|14020.5|14018.5|14018.9|14016.9|12
1645435580000|2022-02-21 09:26:20|14020.5|14018.5|14020.2|14018.2|14021.3|14019.3|14018.9|14016.9|12
1645435590000|2022-02-21 09:26:30|14020|14018|14025.5|14023.5|14026.2|14024.2|14020|14018|62
1645435600000|2022-02-21 09:26:40|14025.9|14023.9|14028.8|14026.8|14030|14028|14025.4|14023.4|93
1645435610000|2022-02-21 09:26:50|14028.5|14026.5|14028|14026|14030|14028|14028|14026|24
1645435620000|2022-02-21 09:27:00|14028.2|14026.2|14027.7|14025.7|14029.4|14027.4|14027.7|14025.7|18
1645435630000|2022-02-21 09:27:10|14027.5|14025.5|14028.3|14026.3|14028.9|14026.9|14025.7|14023.7|55
1645435640000|2022-02-21 09:27:20|14028|14026|14027.3|14025.3|14028|14026|14025.9|14023.9|15
1645435650000|2022-02-21 09:27:30|14027.8|14025.8|14027.2|14025.2|14028.5|14026.5|14027|14025|29
1645435660000|2022-02-21 09:27:40|14026.3|14024.3|14029|14027|14029|14027|14026.2|14024.2|44
1645435670000|2022-02-21 09:27:50|14029.4|14027.4|14029.5|14027.5|14030|14028|14028.9|14026.9|54
1645435680000|2022-02-21 09:28:00|14029.4|14027.4|14025.3|14023.3|14029.4|14027.4|14025.3|14023.3|21
1645435690000|2022-02-21 09:28:10|14025.2|14023.2|14024.5|14022.5|14026.4|14024.4|14024|14022|11
1645435700000|2022-02-21 09:28:20|14025.7|14023.7|14025.4|14023.4|14026.5|14024.5|14024|14022|13
1645435710000|2022-02-21 09:28:30|14026.7|14024.7|14023.4|14021.4|14026.9|14024.9|14023.2|14021.2|22
1645435720000|2022-02-21 09:28:40|14023.3|14021.3|14024.2|14022.2|14024.2|14022.2|14021.9|14019.9|17
1645435730000|2022-02-21 09:28:50|14022|14020|14021.4|14019.4|14023.2|14021.2|14020.9|14018.9|20
1645435740000|2022-02-21 09:29:00|14020.9|14018.9|14020.9|14018.9|14021.5|14019.5|14020|14018|17
1645435750000|2022-02-21 09:29:10|14020.8|14018.8|14021.5|14019.5|14021.8|14019.8|14020.3|14018.3|8
1645435760000|2022-02-21 09:29:20|14023.2|14021.2|14024.8|14022.8|14025.2|14023.2|14023.2|14021.2|31
1645435770000|2022-02-21 09:29:30|14023.2|14021.2|14020.9|14018.9|14023.5|14021.5|14020.9|14018.9|21
1645435780000|2022-02-21 09:29:40|14021|14019|14021.2|14019.2|14021.4|14019.4|14020.3|14018.3|20
1645435790000|2022-02-21 09:29:50|14021.3|14019.3|14021.8|14019.8|14021.9|14019.9|14021.3|14019.3|7
1645435800000|2022-02-21 09:30:00|14022.4|14020.4|14027.7|14025.7|14027.7|14025.7|14022|14020|13
1645435810000|2022-02-21 09:30:10|14027.3|14025.3|14028.7|14026.7|14028.8|14026.8|14027|14025|10
1645435820000|2022-02-21 09:30:20|14028.5|14026.5|14027.9|14025.9|14028.9|14026.9|14026.9|14024.9|13
1645435830000|2022-02-21 09:30:30|14028|14026|14027.2|14025.2|14028|14026|14026.5|14024.5|12
1645435840000|2022-02-21 09:30:40|14027|14025|14025.8|14023.8|14027.5|14025.5|14025.8|14023.8|8
1645435850000|2022-02-21 09:30:50|14025.5|14023.5|14026.4|14024.4|14026.7|14024.7|14024.9|14022.9|5
1645435860000|2022-02-21 09:31:00|14026.3|14024.3|14026.4|14024.4|14026.4|14024.4|14023.5|14021.5|12
1645435870000|2022-02-21 09:31:10|14027.4|14025.4|14027|14025|14028.8|14026.8|14026.7|14024.7|17
1645435880000|2022-02-21 09:31:20|14026.9|14024.9|14025.8|14023.8|14026.9|14024.9|14024.4|14022.4|7
1645435890000|2022-02-21 09:31:30|14025.4|14023.4|14022.4|14020.4|14026.2|14024.2|14022.4|14020.4|6
1645435900000|2022-02-21 09:31:40|14022.3|14020.3|14023|14021|14023.9|14021.9|14022.3|14020.3|10
1645435910000|2022-02-21 09:31:50|14023.3|14021.3|14022.4|14020.4|14023.7|14021.7|14022.4|14020.4|4
1645435920000|2022-02-21 09:32:00|14022.3|14020.3|14022.7|14020.7|14023|14021|14021.5|14019.5|11
1645435930000|2022-02-21 09:32:10|14022.8|14020.8|14026.9|14024.9|14027.8|14025.8|14022.7|14020.7|11
1645435940000|2022-02-21 09:32:20|14026.8|14024.8|14027.7|14025.7|14027.9|14025.9|14026.2|14024.2|18
1645435950000|2022-02-21 09:32:30|14027.8|14025.8|14029|14027|14029|14027|14024.9|14022.9|20
1645435960000|2022-02-21 09:32:40|14028.9|14026.9|14027.8|14025.8|14029|14027|14027.8|14025.8|7
1645435970000|2022-02-21 09:32:50|14027|14025|14027.8|14025.8|14028|14026|14027|14025|2
1645435980000|2022-02-21 09:33:00|14027.9|14025.9|14027.7|14025.7|14028.5|14026.5|14026.9|14024.9|7
1645435990000|2022-02-21 09:33:10|14027.8|14025.8|14025.7|14023.7|14027.8|14025.8|14024.9|14022.9|9
1645436000000|2022-02-21 09:33:20|14025.5|14023.5|14028.7|14026.7|14029|14027|14025.2|14023.2|11
1645436010000|2022-02-21 09:33:30|14028.4|14026.4|14030|14028|14030|14028|14028.4|14026.4|8
1645436020000|2022-02-21 09:33:40|14029.9|14027.9|14028.5|14026.5|14030.5|14028.5|14028.3|14026.3|5
1645436030000|2022-02-21 09:33:50|14028.4|14026.4|14026.7|14024.7|14028.4|14026.4|14025.3|14023.3|1
1645436040000|2022-02-21 09:34:00|14025.8|14023.8|14023.3|14021.3|14025.8|14023.8|14023.2|14021.2|14
1645436050000|2022-02-21 09:34:10|14023.2|14021.2|14027.8|14025.8|14028|14026|14022|14020|12
1645436060000|2022-02-21 09:34:20|14027.9|14025.9|14028.7|14026.7|14028.7|14026.7|14026.7|14024.7|5
1645436070000|2022-02-21 09:34:30|14028.4|14026.4|14026.3|14024.3|14029.4|14027.4|14026.3|14024.3|4
1645436080000|2022-02-21 09:34:40|14026.2|14024.2|14025.7|14023.7|14027.9|14025.9|14025.7|14023.7|7
1645436090000|2022-02-21 09:34:50|14025.3|14023.3|14026.8|14024.8|14027.5|14025.5|14025.2|14023.2|7
1645436100000|2022-02-21 09:35:00|14027|14025|14027.2|14025.2|14027.3|14025.3|14024.4|14022.4|7
1645436110000|2022-02-21 09:35:10|14027.9|14025.9|14026.3|14024.3|14028|14026|14025.5|14023.5|5
1645436120000|2022-02-21 09:35:20|14026.4|14024.4|14027.8|14025.8|14028.3|14026.3|14026.3|14024.3|2
1645436130000|2022-02-21 09:35:30|14027.9|14025.9|14028|14026|14029.2|14027.2|14026.8|14024.8|0
1645436140000|2022-02-21 09:35:40|14027.7|14025.7|14026.9|14024.9|14028.4|14026.4|14026.4|14024.4|0
1645436150000|2022-02-21 09:35:50|14027|14025|14027.5|14025.5|14028.2|14026.2|14027|14025|6
1645436160000|2022-02-21 09:36:00|14027.8|14025.8|14027.2|14025.2|14028.3|14026.3|14027.2|14025.2|8
1645436170000|2022-02-21 09:36:10|14028.2|14026.2|14028.9|14026.9|14029.5|14027.5|14028.2|14026.2|12
1645436180000|2022-02-21 09:36:20|14028.8|14026.8|14027.2|14025.2|14029.9|14027.9|14027.2|14025.2|14
1645436190000|2022-02-21 09:36:30|14027|14025|14024.9|14022.9|14029.5|14027.5|14024.3|14022.3|39
1645436200000|2022-02-21 09:36:40|14025|14023|14023.4|14021.4|14025|14023|14022.4|14020.4|13
1645436210000|2022-02-21 09:36:50|14023.5|14021.5|14025|14023|14025.2|14023.2|14023.3|14021.3|21
1645436220000|2022-02-21 09:37:00|14024.9|14022.9|14026|14024|14026.8|14024.8|14024.3|14022.3|9
1645436230000|2022-02-21 09:37:10|14026.3|14024.3|14028.3|14026.3|14029.2|14027.2|14026.3|14024.3|17
1645436240000|2022-02-21 09:37:20|14028.5|14026.5|14029.8|14027.8|14030|14028|14027.5|14025.5|22
1645436250000|2022-02-21 09:37:30|14030.3|14028.3|14029.9|14027.9|14031|14029|14029.2|14027.2|33
1645436260000|2022-02-21 09:37:40|14029.8|14027.8|14028.7|14026.7|14029.9|14027.9|14028.3|14026.3|6
1645436270000|2022-02-21 09:37:50|14028.8|14026.8|14028.4|14026.4|14030|14028|14027|14025|7
1645436280000|2022-02-21 09:38:00|14028.2|14026.2|14027.4|14025.4|14028.2|14026.2|14026.5|14024.5|6
1645436290000|2022-02-21 09:38:10|14027.5|14025.5|14026.9|14024.9|14028.2|14026.2|14026.2|14024.2|10
1645436300000|2022-02-21 09:38:20|14027.2|14025.2|14027.4|14025.4|14027.5|14025.5|14026.3|14024.3|5
1645436310000|2022-02-21 09:38:30|14027.3|14025.3|14026.2|14024.2|14027.3|14025.3|14025.9|14023.9|3
1645436320000|2022-02-21 09:38:40|14026|14024|14024.3|14022.3|14026|14024|14023.7|14021.7|19
1645436330000|2022-02-21 09:38:50|14023.8|14021.8|14024|14022|14024.5|14022.5|14023.7|14021.7|15
1645436340000|2022-02-21 09:39:00|14024.2|14022.2|14023.5|14021.5|14024.8|14022.8|14023.3|14021.3|0
1645436350000|2022-02-21 09:39:10|14023.7|14021.7|14024.7|14022.7|14024.9|14022.9|14023.7|14021.7|1
1645436360000|2022-02-21 09:39:20|14024.8|14022.8|14022.4|14020.4|14024.8|14022.8|14022.2|14020.2|12
1645436370000|2022-02-21 09:39:30|14022.3|14020.3|14023|14021|14023|14021|14022|14020|3
1645436380000|2022-02-21 09:39:40|14022.8|14020.8|14021.9|14019.9|14022.8|14020.8|14021.7|14019.7|6
1645436390000|2022-02-21 09:39:50|14021.4|14019.4|14021.7|14019.7|14022.5|14020.5|14021|14019|16
1645436400000|2022-02-21 09:40:00|14021.5|14019.5|14021|14019|14021.7|14019.7|14019.9|14017.9|24
1645436410000|2022-02-21 09:40:10|14020.9|14018.9|14023|14021|14023.8|14021.8|14020.9|14018.9|8
1645436420000|2022-02-21 09:40:20|14023.2|14021.2|14023.5|14021.5|14024.3|14022.3|14023.2|14021.2|1
1645436430000|2022-02-21 09:40:30|14019.5|14017.5|14023.3|14021.3|14023.3|14021.3|14019.5|14017.5|72
1645436440000|2022-02-21 09:40:40|14023.2|14021.2|14025.3|14023.3|14025.7|14023.7|14022.7|14020.7|5
1645436450000|2022-02-21 09:40:50|14025.2|14023.2|14021.5|14019.5|14025.2|14023.2|14021.2|14019.2|19
1645436460000|2022-02-21 09:41:00|14021.4|14019.4|14021.8|14019.8|14022.5|14020.5|14020.9|14018.9|3
1645436470000|2022-02-21 09:41:10|14021.9|14019.9|14022.4|14020.4|14022.9|14020.9|14021.9|14019.9|3
1645436480000|2022-02-21 09:41:20|14022.2|14020.2|14024|14022|14024|14022|14022.2|14020.2|1
1645436490000|2022-02-21 09:41:30|14023.9|14021.9|14023.2|14021.2|14024.3|14022.3|14023.2|14021.2|7
1645436500000|2022-02-21 09:41:40|14023.3|14021.3|14025|14023|14025.5|14023.5|14023.3|14021.3|4
1645436510000|2022-02-21 09:41:50|14024.5|14022.5|14022.7|14020.7|14024.5|14022.5|14022.7|14020.7|13
1645436520000|2022-02-21 09:42:00|14022.8|14020.8|14023.4|14021.4|14023.7|14021.7|14022.8|14020.8|2
1645436530000|2022-02-21 09:42:10|14023.3|14021.3|14024.2|14022.2|14024.4|14022.4|14022.4|14020.4|9
1645436540000|2022-02-21 09:42:20|14024.3|14022.3|14025.7|14023.7|14026.9|14024.9|14024.3|14022.3|7
1645436550000|2022-02-21 09:42:30|14025.8|14023.8|14026.4|14024.4|14026.9|14024.9|14025.4|14023.4|2
1645436560000|2022-02-21 09:42:40|14026.7|14024.7|14024.3|14022.3|14026.7|14024.7|14024.3|14022.3|4
1645436570000|2022-02-21 09:42:50|14024.4|14022.4|14022.5|14020.5|14024.5|14022.5|14022.4|14020.4|18
1645436580000|2022-02-21 09:43:00|14022.7|14020.7|14025.3|14023.3|14025.3|14023.3|14022.4|14020.4|8
1645436590000|2022-02-21 09:43:10|14025.2|14023.2|14024.5|14022.5|14025.8|14023.8|14024.5|14022.5|8
1645436600000|2022-02-21 09:43:20|14024.7|14022.7|14022.4|14020.4|14024.7|14022.7|14022|14020|12
1645436610000|2022-02-21 09:43:30|14022|14020|14025.4|14023.4|14025.4|14023.4|14022|14020|4
1645436620000|2022-02-21 09:43:40|14025.3|14023.3|14023.7|14021.7|14025.5|14023.5|14021.3|14019.3|62
1645436630000|2022-02-21 09:43:50|14023.5|14021.5|14024.2|14022.2|14024.2|14022.2|14022.9|14020.9|8
1645436640000|2022-02-21 09:44:00|14024.3|14022.3|14025|14023|14025.4|14023.4|14023.2|14021.2|20
1645436650000|2022-02-21 09:44:10|14025.2|14023.2|14033.5|14031.5|14034|14032|14024.4|14022.4|129
1645436660000|2022-02-21 09:44:20|14033.4|14031.4|14031.8|14029.8|14034.9|14032.9|14031.7|14029.7|35
1645436670000|2022-02-21 09:44:30|14032.3|14030.3|14032.7|14030.7|14033.4|14031.4|14031.5|14029.5|16
1645436680000|2022-02-21 09:44:40|14032.8|14030.8|14031.7|14029.7|14034.4|14032.4|14031|14029|16
1645436690000|2022-02-21 09:44:50|14032.2|14030.2|14028.8|14026.8|14032.2|14030.2|14027.7|14025.7|16
1645436700000|2022-02-21 09:45:00|14029.2|14027.2|14026.4|14024.4|14029.2|14027.2|14025.9|14023.9|30
1645436710000|2022-02-21 09:45:10|14026.3|14024.3|14028|14026|14028.4|14026.4|14026|14024|15
1645436720000|2022-02-21 09:45:20|14027.9|14025.9|14029.9|14027.9|14029.9|14027.9|14027.7|14025.7|14
1645436730000|2022-02-21 09:45:30|14029.8|14027.8|14028|14026|14029.8|14027.8|14027.8|14025.8|12
1645436740000|2022-02-21 09:45:40|14028.3|14026.3|14028.2|14026.2|14028.3|14026.3|14027|14025|9
1645436750000|2022-02-21 09:45:50|14028|14026|14027.5|14025.5|14028.3|14026.3|14027.2|14025.2|3
1645436760000|2022-02-21 09:46:00|14027.7|14025.7|14028.3|14026.3|14028.8|14026.8|14027.5|14025.5|10
1645436770000|2022-02-21 09:46:10|14028.5|14026.5|14028|14026|14028.5|14026.5|14024.9|14022.9|9
1645436780000|2022-02-21 09:46:20|14028.2|14026.2|14028.3|14026.3|14028.3|14026.3|14026.9|14024.9|1
1645436790000|2022-02-21 09:46:30|14027.5|14025.5|14026.7|14024.7|14027.7|14025.7|14026|14024|15
1645436800000|2022-02-21 09:46:40|14026.5|14024.5|14023.3|14021.3|14026.5|14024.5|14022.4|14020.4|16
1645436810000|2022-02-21 09:46:50|14023.2|14021.2|14023.8|14021.8|14024.5|14022.5|14023.2|14021.2|8
1645436820000|2022-02-21 09:47:00|14024.4|14022.4|14022|14020|14024.4|14022.4|14022|14020|10
1645436830000|2022-02-21 09:47:10|14021.9|14019.9|14021.5|14019.5|14023.2|14021.2|14021|14019|39
1645436840000|2022-02-21 09:47:20|14021.4|14019.4|14021.7|14019.7|14021.9|14019.9|14021.3|14019.3|2
1645436850000|2022-02-21 09:47:30|14021.8|14019.8|14020.5|14018.5|14022|14020|14020|14018|18
1645436860000|2022-02-21 09:47:40|14020.7|14018.7|14023|14021|14024.2|14022.2|14020.5|14018.5|12
1645436870000|2022-02-21 09:47:50|14023.2|14021.2|14020.4|14018.4|14023.2|14021.2|14019.8|14017.8|16
1645436880000|2022-02-21 09:48:00|14020.5|14018.5|14021.3|14019.3|14022.2|14020.2|14020.5|14018.5|5
1645436890000|2022-02-21 09:48:10|14021.4|14019.4|14023.5|14021.5|14024.2|14022.2|14021.3|14019.3|15
1645436900000|2022-02-21 09:48:20|14024|14022|14023.8|14021.8|14024.3|14022.3|14023.7|14021.7|43
1645436910000|2022-02-21 09:48:30|14023.9|14021.9|14022.5|14020.5|14024.2|14022.2|14021.9|14019.9|10
1645436920000|2022-02-21 09:48:40|14022.7|14020.7|14021.9|14019.9|14023|14021|14021.9|14019.9|1
1645436930000|2022-02-21 09:48:50|14021.8|14019.8|14021.3|14019.3|14021.8|14019.8|14021|14019|1
1645436940000|2022-02-21 09:49:00|14021.2|14019.2|14021.7|14019.7|14022.2|14020.2|14020.2|14018.2|11
1645436950000|2022-02-21 09:49:10|14021.3|14019.3|14022.9|14020.9|14023.7|14021.7|14021.3|14019.3|16
1645436960000|2022-02-21 09:49:20|14023.3|14021.3|14024.3|14022.3|14024.4|14022.4|14023.3|14021.3|7
1645436970000|2022-02-21 09:49:30|14024.4|14022.4|14023.4|14021.4|14024.4|14022.4|14023.4|14021.4|1
1645436980000|2022-02-21 09:49:40|14023.3|14021.3|14023.9|14021.9|14023.9|14021.9|14022.8|14020.8|2
1645436990000|2022-02-21 09:49:50|14023.8|14021.8|14023|14021|14023.8|14021.8|14023|14021|1
1645437000000|2022-02-21 09:50:00|14023.5|14021.5|14023.7|14021.7|14023.7|14021.7|14022.3|14020.3|3
1645437010000|2022-02-21 09:50:10|14023.5|14021.5|14022.9|14020.9|14023.5|14021.5|14021.7|14019.7|12
1645437020000|2022-02-21 09:50:20|14023|14021|14022|14020|14023.5|14021.5|14021.9|14019.9|2
1645437030000|2022-02-21 09:50:30|14022.2|14020.2|14023.8|14021.8|14023.9|14021.9|14022|14020|0
1645437040000|2022-02-21 09:50:40|14023.4|14021.4|14024.2|14022.2|14024.4|14022.4|14023.4|14021.4|15
1645437050000|2022-02-21 09:50:50|14024.3|14022.3|14024.3|14022.3|14024.4|14022.4|14024.2|14022.2|0
1645437060000|2022-02-21 09:51:00|14024.4|14022.4|14021.7|14019.7|14024.5|14022.5|14020.7|14018.7|20
1645437070000|2022-02-21 09:51:10|14022.8|14020.8|14022.9|14020.9|14023|14021|14022|14020|3
1645437080000|2022-02-21 09:51:20|14022.5|14020.5|14021.7|14019.7|14022.5|14020.5|14021.7|14019.7|0
1645437090000|2022-02-21 09:51:30|14021.5|14019.5|14021.7|14019.7|14022.8|14020.8|14020.2|14018.2|15
1645437100000|2022-02-21 09:51:40|14020.3|14018.3|14017.7|14015.7|14020.5|14018.5|14017.7|14015.7|15
1645437110000|2022-02-21 09:51:50|14017.5|14015.5|14011.4|14009.4|14017.5|14015.5|14011.2|14009.2|70
1645437120000|2022-02-21 09:52:00|14011.5|14009.5|14009.8|14007.8|14013.5|14011.5|14009.8|14007.8|51
1645437130000|2022-02-21 09:52:10|14010.5|14008.5|14014.7|14012.7|14015.3|14013.3|14010.2|14008.2|31
1645437140000|2022-02-21 09:52:20|14015.2|14013.2|14016.5|14014.5|14017.8|14015.8|14014.7|14012.7|16
1645437150000|2022-02-21 09:52:30|14016.4|14014.4|14016.8|14014.8|14016.8|14014.8|14016.2|14014.2|5
1645437160000|2022-02-21 09:52:40|14016.7|14014.7|14017.7|14015.7|14017.9|14015.9|14016.7|14014.7|5
1645437170000|2022-02-21 09:52:50|14017.8|14015.8|14016|14014|14018.4|14016.4|14016|14014|31
1645437180000|2022-02-21 09:53:00|14014.9|14012.9|14014.9|14012.9|14015.5|14013.5|14014.2|14012.2|16
1645437190000|2022-02-21 09:53:10|14014.8|14012.8|14014.8|14012.8|14014.8|14012.8|14014.3|14012.3|5
1645437200000|2022-02-21 09:53:20|14015|14013|14013.3|14011.3|14015|14013|14012.5|14010.5|7
1645437210000|2022-02-21 09:53:30|14013.7|14011.7|14016.9|14014.9|14017.8|14015.8|14013.7|14011.7|21
1645437220000|2022-02-21 09:53:40|14017.3|14015.3|14016.2|14014.2|14017.4|14015.4|14015.9|14013.9|6
1645437230000|2022-02-21 09:53:50|14016.3|14014.3|14015.4|14013.4|14017.4|14015.4|14015.4|14013.4|13
1645437240000|2022-02-21 09:54:00|14015.3|14013.3|14010.5|14008.5|14015.3|14013.3|14010.5|14008.5|27
1645437250000|2022-02-21 09:54:10|14010.2|14008.2|14008.3|14006.3|14010.2|14008.2|14006.7|14004.7|74
1645437260000|2022-02-21 09:54:20|14008|14006|14009.4|14007.4|14010.3|14008.3|14007.9|14005.9|10
1645437270000|2022-02-21 09:54:30|14009.8|14007.8|14011.4|14009.4|14012.3|14010.3|14009.5|14007.5|11
1645437280000|2022-02-21 09:54:40|14011.5|14009.5|14010.9|14008.9|14012.7|14010.7|14010.5|14008.5|8
1645437290000|2022-02-21 09:54:50|14011.2|14009.2|14009.4|14007.4|14012.7|14010.7|14009.3|14007.3|8
1645437300000|2022-02-21 09:55:00|14009.3|14007.3|14010.8|14008.8|14012.4|14010.4|14009.3|14007.3|12
1645437310000|2022-02-21 09:55:10|14010.5|14008.5|13998.3|13996.3|14010.7|14008.7|13997|13995|257
1645437320000|2022-02-21 09:55:20|13998|13996|13998.9|13996.9|13998.9|13996.9|13996|13994|65
1645437330000|2022-02-21 09:55:30|13998.2|13996.2|13994.5|13992.5|13998.2|13996.2|13993.8|13991.8|43
1645437340000|2022-02-21 09:55:40|13994.7|13992.7|13995|13993|13996.7|13994.7|13994.3|13992.3|29
1645437350000|2022-02-21 09:55:50|13995.2|13993.2|13996.8|13994.8|13996.8|13994.8|13994|13992|40
1645437360000|2022-02-21 09:56:00|13996.9|13994.9|13997.4|13995.4|13997.8|13995.8|13995.5|13993.5|36
1645437370000|2022-02-21 09:56:10|13997.8|13995.8|13997.4|13995.4|13999.7|13997.7|13997|13995|10
1645437380000|2022-02-21 09:56:20|13996.5|13994.5|13995.8|13993.8|13996.5|13994.5|13995.5|13993.5|29
1645437390000|2022-02-21 09:56:30|13995.9|13993.9|13985.3|13983.3|13995.9|13993.9|13984.9|13982.9|159
1645437400000|2022-02-21 09:56:40|13984.9|13982.9|13980.4|13978.4|13984.9|13982.9|13977.8|13975.8|184
1645437410000|2022-02-21 09:56:50|13982.3|13980.3|13986.8|13984.8|13986.8|13984.8|13982.3|13980.3|71
1645437420000|2022-02-21 09:57:00|13987.2|13985.2|13991|13989|13991.3|13989.3|13987.2|13985.2|25
1645437430000|2022-02-21 09:57:10|13991.4|13989.4|13987.7|13985.7|13992.7|13990.7|13986.8|13984.8|45
1645437440000|2022-02-21 09:57:20|13988.5|13986.5|13990.5|13988.5|13990.5|13988.5|13987.9|13985.9|23
1645437450000|2022-02-21 09:57:30|13990.3|13988.3|13990.8|13988.8|13992|13990|13990|13988|15
1645437460000|2022-02-21 09:57:40|13990.9|13988.9|13986.7|13984.7|13990.9|13988.9|13985.7|13983.7|27
1645437470000|2022-02-21 09:57:50|13986.8|13984.8|13982.5|13980.5|13989|13987|13982.4|13980.4|95
1645437480000|2022-02-21 09:58:00|13982.4|13980.4|13985|13983|13985.8|13983.8|13982.4|13980.4|33
1645437490000|2022-02-21 09:58:10|13984.8|13982.8|13984.2|13982.2|13985.4|13983.4|13981.3|13979.3|53
1645437500000|2022-02-21 09:58:20|13984|13982|13981.5|13979.5|13984.4|13982.4|13981.5|13979.5|10
1645437510000|2022-02-21 09:58:30|13980.3|13978.3|13983.4|13981.4|13984.5|13982.5|13979.3|13977.3|87
1645437520000|2022-02-21 09:58:40|13983.5|13981.5|13986.5|13984.5|13986.5|13984.5|13983.2|13981.2|29
1645437530000|2022-02-21 09:58:50|13986.4|13984.4|13987.3|13985.3|13990.2|13988.2|13986.4|13984.4|20
1645437540000|2022-02-21 09:59:00|13988.3|13986.3|13988.5|13986.5|13990.4|13988.4|13987.5|13985.5|20
1645437550000|2022-02-21 09:59:10|13988.7|13986.7|13988.8|13986.8|13991.2|13989.2|13988.7|13986.7|17
1645437560000|2022-02-21 09:59:20|13988.9|13986.9|13987.3|13985.3|13988.9|13986.9|13985.5|13983.5|26
1645437570000|2022-02-21 09:59:30|13987.4|13985.4|13985.4|13983.4|13987.4|13985.4|13984.2|13982.2|24
1645437580000|2022-02-21 09:59:40|13985.5|13983.5|13988.3|13986.3|13988.4|13986.4|13984|13982|11
1645437590000|2022-02-21 09:59:50|13988.4|13986.4|13988.5|13986.5|13991.2|13989.2|13988.4|13986.4|20
1645437600000|2022-02-21 10:00:00|13988.7|13986.7|13985.5|13983.5|13988.9|13986.9|13984.4|13982.4|22
1645437610000|2022-02-21 10:00:10|13984.4|13982.4|13985.2|13983.2|13987|13985|13982.3|13980.3|28
1645437620000|2022-02-21 10:00:20|13985.3|13983.3|13985.2|13983.2|13986.7|13984.7|13985.2|13983.2|13
1645437630000|2022-02-21 10:00:30|13985.3|13983.3|13982.3|13980.3|13985.3|13983.3|13982.2|13980.2|19
1645437640000|2022-02-21 10:00:40|13982.2|13980.2|13982.3|13980.3|13982.5|13980.5|13981|13979|23
1645437650000|2022-02-21 10:00:50|13981.5|13979.5|13980.9|13978.9|13981.5|13979.5|13974.5|13972.5|194
1645437660000|2022-02-21 10:01:00|13981.4|13979.4|13981.5|13979.5|13983.5|13981.5|13980.7|13978.7|39
1645437670000|2022-02-21 10:01:10|13980.5|13978.5|13983.8|13981.8|13985|13983|13980.3|13978.3|30
1645437680000|2022-02-21 10:01:20|13984|13982|13985.7|13983.7|13986.2|13984.2|13982.7|13980.7|33
1645437690000|2022-02-21 10:01:30|13985.8|13983.8|13983.4|13981.4|13986.5|13984.5|13983|13981|19
1645437700000|2022-02-21 10:01:40|13983.3|13981.3|13982.5|13980.5|13983.3|13981.3|13979.3|13977.3|86
1645437710000|2022-02-21 10:01:50|13981.5|13979.5|13982.5|13980.5|13983.2|13981.2|13979.5|13977.5|39
1645437720000|2022-02-21 10:02:00|13982.9|13980.9|13983.8|13981.8|13984.8|13982.8|13982|13980|50
1645437730000|2022-02-21 10:02:10|13983.7|13981.7|13983.7|13981.7|13984.5|13982.5|13982.7|13980.7|20
1645437740000|2022-02-21 10:02:20|13983.2|13981.2|13982|13980|13983.3|13981.3|13982|13980|4
1645437750000|2022-02-21 10:02:30|13981.5|13979.5|13981.8|13979.8|13981.9|13979.9|13981|13979|10
1645437760000|2022-02-21 10:02:40|13982.2|13980.2|13979.4|13977.4|13983.9|13981.9|13979.3|13977.3|17
1645437770000|2022-02-21 10:02:50|13979.8|13977.8|13985.4|13983.4|13985.8|13983.8|13979.3|13977.3|29
1645437780000|2022-02-21 10:03:00|13985.3|13983.3|13982.5|13980.5|13985.5|13983.5|13982.5|13980.5|21
1645437790000|2022-02-21 10:03:10|13982.7|13980.7|13982.9|13980.9|13983.5|13981.5|13982.3|13980.3|12
1645437800000|2022-02-21 10:03:20|13983|13981|13979.4|13977.4|13983.8|13981.8|13979|13977|11
1645437810000|2022-02-21 10:03:30|13978.9|13976.9|13976.3|13974.3|13978.9|13976.9|13975.5|13973.5|29
1645437820000|2022-02-21 10:03:40|13976|13974|13976.7|13974.7|13977.5|13975.5|13975.7|13973.7|26
1645437830000|2022-02-21 10:03:50|13976|13974|13974.2|13972.2|13977.7|13975.7|13974.2|13972.2|41
1645437840000|2022-02-21 10:04:00|13974.3|13972.3|13975.9|13973.9|13976|13974|13973.5|13971.5|22
1645437850000|2022-02-21 10:04:10|13976|13974|13976.7|13974.7|13977.2|13975.2|13975.4|13973.4|18
1645437860000|2022-02-21 10:04:20|13976.5|13974.5|13981.5|13979.5|13981.8|13979.8|13976.5|13974.5|30
1645437870000|2022-02-21 10:04:30|13981.2|13979.2|13985.2|13983.2|13986.4|13984.4|13981|13979|38
1645437880000|2022-02-21 10:04:40|13985.3|13983.3|13983.5|13981.5|13987.4|13985.4|13982.8|13980.8|20
1645437890000|2022-02-21 10:04:50|13984.9|13982.9|13985.3|13983.3|13985.4|13983.4|13984.8|13982.8|7
1645437900000|2022-02-21 10:05:00|13986.8|13984.8|13985.2|13983.2|13986.9|13984.9|13983.8|13981.8|28
1645437910000|2022-02-21 10:05:10|13985.4|13983.4|13987.8|13985.8|13987.8|13985.8|13985.4|13983.4|16
1645437920000|2022-02-21 10:05:20|13987.4|13985.4|13990.7|13988.7|13990.9|13988.9|13986.2|13984.2|13
1645437930000|2022-02-21 10:05:30|13990.8|13988.8|13991|13989|13991|13989|13987.8|13985.8|19
1645437940000|2022-02-21 10:05:40|13991.2|13989.2|13991.2|13989.2|13993.8|13991.8|13990.3|13988.3|68
1645437950000|2022-02-21 10:05:50|13989.4|13987.4|13992.4|13990.4|13992.8|13990.8|13989.3|13987.3|37
1645437960000|2022-02-21 10:06:00|13992.5|13990.5|13991.8|13989.8|13994.8|13992.8|13990.7|13988.7|46
1645437970000|2022-02-21 10:06:10|13991|13989|13990.8|13988.8|13992.7|13990.7|13988.5|13986.5|47
1645437980000|2022-02-21 10:06:20|13990.7|13988.7|13992.9|13990.9|13993|13991|13990.7|13988.7|15
1645437990000|2022-02-21 10:06:30|13992.5|13990.5|13993.9|13991.9|13994.5|13992.5|13991.9|13989.9|15
1645438000000|2022-02-21 10:06:40|13994.3|13992.3|13995.4|13993.4|13995.8|13993.8|13994|13992|87
1645438010000|2022-02-21 10:06:50|13995.8|13993.8|13997.3|13995.3|13999.2|13997.2|13995.8|13993.8|59
1645438020000|2022-02-21 10:07:00|13997.2|13995.2|13999.5|13997.5|14001|13999|13997.2|13995.2|65
1645438030000|2022-02-21 10:07:10|13999.7|13997.7|13997.9|13995.9|14000.4|13998.4|13997.2|13995.2|22
1645438040000|2022-02-21 10:07:20|13998|13996|13999.4|13997.4|13999.4|13997.4|13997.3|13995.3|13
1645438050000|2022-02-21 10:07:30|14000|13998|13999.7|13997.7|14000.5|13998.5|13999.3|13997.3|26
1645438060000|2022-02-21 10:07:40|13999.5|13997.5|13999.8|13997.8|14000|13998|13999|13997|8
1645438070000|2022-02-21 10:07:50|13999.7|13997.7|14003.8|14001.8|14004|14002|13999.7|13997.7|56
1645438080000|2022-02-21 10:08:00|14003.7|14001.7|14000.3|13998.3|14004.2|14002.2|13999.8|13997.8|33
1645438090000|2022-02-21 10:08:10|14000.2|13998.2|14000.4|13998.4|14000.8|13998.8|13999.5|13997.5|28
1645438100000|2022-02-21 10:08:20|14000.3|13998.3|13999.2|13997.2|14000.5|13998.5|13998.7|13996.7|33
1645438110000|2022-02-21 10:08:30|13999.3|13997.3|13997.2|13995.2|13999.4|13997.4|13997.2|13995.2|6
1645438120000|2022-02-21 10:08:40|13997.3|13995.3|13999|13997|13999.3|13997.3|13997.3|13995.3|7
1645438130000|2022-02-21 10:08:50|13998.9|13996.9|13998.7|13996.7|13998.9|13996.9|13997.7|13995.7|6
1645438140000|2022-02-21 10:09:00|13998|13996|13996.9|13994.9|13998|13996|13995.9|13993.9|26
1645438150000|2022-02-21 10:09:10|13996.8|13994.8|13995.2|13993.2|13997.7|13995.7|13994.4|13992.4|22
1645438160000|2022-02-21 10:09:20|13995|13993|13996.8|13994.8|13998.9|13996.9|13994.7|13992.7|4
1645438170000|2022-02-21 10:09:30|13996.9|13994.9|13999.5|13997.5|13999.8|13997.8|13996.8|13994.8|34
1645438180000|2022-02-21 10:09:40|13999.4|13997.4|13998.2|13996.2|13999.8|13997.8|13998|13996|54
1645438190000|2022-02-21 10:09:50|13998|13996|13995.5|13993.5|13998|13996|13993.4|13991.4|17
1645438200000|2022-02-21 10:10:00|13995.7|13993.7|13993.8|13991.8|13995.7|13993.7|13993.7|13991.7|16
1645438210000|2022-02-21 10:10:10|13994.3|13992.3|13997.4|13995.4|13997.4|13995.4|13994.2|13992.2|51
1645438220000|2022-02-21 10:10:20|13997.8|13995.8|13996.5|13994.5|13998|13996|13996.3|13994.3|12
1645438230000|2022-02-21 10:10:30|13996.2|13994.2|13997.7|13995.7|13997.8|13995.8|13996.2|13994.2|19
1645438240000|2022-02-21 10:10:40|13997.2|13995.2|14000|13998|14000.4|13998.4|13996.9|13994.9|11
1645438250000|2022-02-21 10:10:50|13999.5|13997.5|13998.3|13996.3|13999.7|13997.7|13997.8|13995.8|11
1645438260000|2022-02-21 10:11:00|13998.5|13996.5|13996.4|13994.4|13998.7|13996.7|13994.3|13992.3|24
1645438270000|2022-02-21 10:11:10|13997.2|13995.2|13997|13995|13997.7|13995.7|13995.8|13993.8|11
1645438280000|2022-02-21 10:11:20|13997.2|13995.2|13997.7|13995.7|13998|13996|13996.9|13994.9|7
1645438290000|2022-02-21 10:11:30|13997.5|13995.5|13992.3|13990.3|13997.9|13995.9|13992.2|13990.2|35
1645438300000|2022-02-21 10:11:40|13992.4|13990.4|13992.7|13990.7|13994.2|13992.2|13992.3|13990.3|3
1645438310000|2022-02-21 10:11:50|13992.8|13990.8|13993|13991|13994.3|13992.3|13992.8|13990.8|5
1645438320000|2022-02-21 10:12:00|13992|13990|13993.8|13991.8|13993.9|13991.9|13992|13990|15
1645438330000|2022-02-21 10:12:10|13993.9|13991.9|13994.7|13992.7|13995.9|13993.9|13993|13991|11
1645438340000|2022-02-21 10:12:20|13994.8|13992.8|13996.7|13994.7|13996.8|13994.8|13994.8|13992.8|10
1645438350000|2022-02-21 10:12:30|13996.5|13994.5|13996.8|13994.8|13997.7|13995.7|13996.5|13994.5|7
1645438360000|2022-02-21 10:12:40|13995.8|13993.8|13994.7|13992.7|13995.8|13993.8|13992.9|13990.9|18
1645438370000|2022-02-21 10:12:50|13994.3|13992.3|13993|13991|13994.3|13992.3|13992.9|13990.9|19
1645438380000|2022-02-21 10:13:00|13992.9|13990.9|13991.2|13989.2|13992.9|13990.9|13991|13989|18
1645438390000|2022-02-21 10:13:10|13991|13989|13988.4|13986.4|13991|13989|13986.8|13984.8|101
1645438400000|2022-02-21 10:13:20|13988.3|13986.3|13987|13985|13988.7|13986.7|13985.5|13983.5|23
1645438410000|2022-02-21 10:13:30|13986.8|13984.8|13987.3|13985.3|13987.9|13985.9|13986.5|13984.5|14
1645438420000|2022-02-21 10:13:40|13987.4|13985.4|13987|13985|13987.9|13985.9|13986.3|13984.3|11
1645438430000|2022-02-21 10:13:50|13986.9|13984.9|13984.3|13982.3|13987|13985|13983.9|13981.9|15
1645438440000|2022-02-21 10:14:00|13984.4|13982.4|13984.7|13982.7|13984.9|13982.9|13983.8|13981.8|22
1645438450000|2022-02-21 10:14:10|13984.5|13982.5|13984.7|13982.7|13984.8|13982.8|13980.9|13978.9|25
1645438460000|2022-02-21 10:14:20|13984.8|13982.8|13984.9|13982.9|13985.9|13983.9|13984.3|13982.3|11
1645438470000|2022-02-21 10:14:30|13985.2|13983.2|13988.3|13986.3|13989|13987|13985.2|13983.2|15
1645438480000|2022-02-21 10:14:40|13988.2|13986.2|13987.2|13985.2|13988.5|13986.5|13986.3|13984.3|6
1645438490000|2022-02-21 10:14:50|13987|13985|13986.3|13984.3|13987.2|13985.2|13983.7|13981.7|11
1645438500000|2022-02-21 10:15:00|13986.7|13984.7|13987.4|13985.4|13988.5|13986.5|13986.7|13984.7|11
1645438510000|2022-02-21 10:15:10|13987.3|13985.3|13985.9|13983.9|13987.3|13985.3|13985.3|13983.3|10
1645438520000|2022-02-21 10:15:20|13986|13984|13987.9|13985.9|13987.9|13985.9|13985.8|13983.8|1
1645438530000|2022-02-21 10:15:30|13988|13986|13988|13986|13988.2|13986.2|13987.7|13985.7|0
1645438540000|2022-02-21 10:15:40|13988.2|13986.2|13986.8|13984.8|13988.8|13986.8|13985.2|13983.2|28
1645438550000|2022-02-21 10:15:50|13986.5|13984.5|13986.7|13984.7|13987.2|13985.2|13984.9|13982.9|12
1645438560000|2022-02-21 10:16:00|13986.4|13984.4|13986.5|13984.5|13986.7|13984.7|13984.4|13982.4|13
1645438570000|2022-02-21 10:16:10|13986.8|13984.8|13984.5|13982.5|13987.8|13985.8|13984.5|13982.5|19
1645438580000|2022-02-21 10:16:20|13984.8|13982.8|13983.9|13981.9|13985|13983|13982.8|13980.8|7
1645438590000|2022-02-21 10:16:30|13983.8|13981.8|13982.9|13980.9|13984.5|13982.5|13981.9|13979.9|11
1645438600000|2022-02-21 10:16:40|13983.7|13981.7|13983|13981|13983.7|13981.7|13982.2|13980.2|10
1645438610000|2022-02-21 10:16:50|13982.9|13980.9|13984.5|13982.5|13984.5|13982.5|13982.9|13980.9|7
1645438620000|2022-02-21 10:17:00|13984.7|13982.7|13987.5|13985.5|13988.8|13986.8|13984.7|13982.7|15
1645438630000|2022-02-21 10:17:10|13988.2|13986.2|13985.9|13983.9|13988.2|13986.2|13984.7|13982.7|9
1645438640000|2022-02-21 10:17:20|13987.3|13985.3|13985.4|13983.4|13988.2|13986.2|13985|13983|7
1645438650000|2022-02-21 10:17:30|13985.3|13983.3|13986.4|13984.4|13986.5|13984.5|13984.9|13982.9|6
1645438660000|2022-02-21 10:17:40|13986.3|13984.3|13987.5|13985.5|13987.5|13985.5|13986.2|13984.2|6
1645438670000|2022-02-21 10:17:50|13987.4|13985.4|13987.4|13985.4|13987.8|13985.8|13987|13985|2
1645438680000|2022-02-21 10:18:00|13987.3|13985.3|13985|13983|13989.2|13987.2|13985|13983|28
1645438690000|2022-02-21 10:18:10|13984.9|13982.9|13986.5|13984.5|13986.7|13984.7|13984.8|13982.8|0
1645438700000|2022-02-21 10:18:20|13986.4|13984.4|13984.4|13982.4|13986.4|13984.4|13984.4|13982.4|6
1645438710000|2022-02-21 10:18:30|13984.8|13982.8|13983.2|13981.2|13984.8|13982.8|13983.2|13981.2|8
1645438720000|2022-02-21 10:18:40|13983.3|13981.3|13982.9|13980.9|13983.4|13981.4|13982.8|13980.8|12
1645438730000|2022-02-21 10:18:50|13982.8|13980.8|13981.2|13979.2|13983|13981|13980.4|13978.4|43
1645438740000|2022-02-21 10:19:00|13981|13979|13979.5|13977.5|13981.7|13979.7|13979.2|13977.2|46
1645438750000|2022-02-21 10:19:10|13979.4|13977.4|13979.2|13977.2|13979.7|13977.7|13978.9|13976.9|24
1645438760000|2022-02-21 10:19:20|13979.3|13977.3|13977.2|13975.2|13979.5|13977.5|13976.9|13974.9|25
1645438770000|2022-02-21 10:19:30|13977.3|13975.3|13975.8|13973.8|13977.3|13975.3|13974.9|13972.9|42
1645438780000|2022-02-21 10:19:40|13975.9|13973.9|13976.8|13974.8|13977.2|13975.2|13975.7|13973.7|29
1645438790000|2022-02-21 10:19:50|13976.7|13974.7|13976.9|13974.9|13977.4|13975.4|13976.4|13974.4|9
1645438800000|2022-02-21 10:20:00|13977.4|13975.4|13983.7|13981.7|13983.9|13981.9|13975.5|13973.5|38
1645438810000|2022-02-21 10:20:10|13983.8|13981.8|13985.9|13983.9|13987.7|13985.7|13982.2|13980.2|30
1645438820000|2022-02-21 10:20:20|13986.9|13984.9|13985.8|13983.8|13987.8|13985.8|13985.8|13983.8|20
1645438830000|2022-02-21 10:20:30|13985.3|13983.3|13987.5|13985.5|13988.2|13986.2|13984.5|13982.5|30
1645438840000|2022-02-21 10:20:40|13987.4|13985.4|13988.9|13986.9|13989|13987|13987.3|13985.3|11
1645438850000|2022-02-21 10:20:50|13989|13987|13987.5|13985.5|13989|13987|13986.4|13984.4|18
1645438860000|2022-02-21 10:21:00|13987.8|13985.8|13989|13987|13989.4|13987.4|13986.9|13984.9|21
1645438870000|2022-02-21 10:21:10|13989.2|13987.2|13987.9|13985.9|13989.2|13987.2|13987|13985|29
1645438880000|2022-02-21 10:21:20|13987.8|13985.8|13987.8|13985.8|13988|13986|13985.3|13983.3|13
1645438890000|2022-02-21 10:21:30|13987.7|13985.7|13985|13983|13987.7|13985.7|13984.7|13982.7|9
1645438900000|2022-02-21 10:21:40|13983.2|13981.2|13984.2|13982.2|13984.2|13982.2|13982.4|13980.4|18
1645438910000|2022-02-21 10:21:50|13985.2|13983.2|13985.5|13983.5|13986|13984|13984.4|13982.4|4
1645438920000|2022-02-21 10:22:00|13985.7|13983.7|13985.2|13983.2|13987|13985|13985.2|13983.2|6
1645438930000|2022-02-21 10:22:10|13985.3|13983.3|13986.2|13984.2|13986.8|13984.8|13985.2|13983.2|33
1645438940000|2022-02-21 10:22:20|13988|13986|13986.7|13984.7|13988.5|13986.5|13986.5|13984.5|43
1645438950000|2022-02-21 10:22:30|13986.4|13984.4|13985|13983|13986.4|13984.4|13982|13980|15
1645438960000|2022-02-21 10:22:40|13985.2|13983.2|13985.7|13983.7|13986.2|13984.2|13984|13982|7
1645438970000|2022-02-21 10:22:50|13985.5|13983.5|13985.8|13983.8|13985.9|13983.9|13985.2|13983.2|6
1645438980000|2022-02-21 10:23:00|13985.9|13983.9|13984.3|13982.3|13986.8|13984.8|13984|13982|38
1645438990000|2022-02-21 10:23:10|13984.2|13982.2|13985.2|13983.2|13986.3|13984.3|13984|13982|7
1645439000000|2022-02-21 10:23:20|13985|13983|13983.3|13981.3|13985.2|13983.2|13982.8|13980.8|19
1645439010000|2022-02-21 10:23:30|13983.2|13981.2|13983.8|13981.8|13983.9|13981.9|13983.2|13981.2|2
1645439020000|2022-02-21 10:23:40|13983.9|13981.9|13984.8|13982.8|13984.9|13982.9|13983.2|13981.2|4
1645439030000|2022-02-21 10:23:50|13984.9|13982.9|13985.5|13983.5|13985.8|13983.8|13984.9|13982.9|2
1645439040000|2022-02-21 10:24:00|13986.3|13984.3|13985.8|13983.8|13988|13986|13985.4|13983.4|23
1645439050000|2022-02-21 10:24:10|13985.9|13983.9|13985|13983|13987.7|13985.7|13984.5|13982.5|20
1645439060000|2022-02-21 10:24:20|13984.9|13982.9|13979.7|13977.7|13986.3|13984.3|13979.7|13977.7|45
1645439070000|2022-02-21 10:24:30|13978.9|13976.9|13975.5|13973.5|13979.3|13977.3|13975.2|13973.2|39
1645439080000|2022-02-21 10:24:40|13975.2|13973.2|13977|13975|13978|13976|13975.2|13973.2|26
1645439090000|2022-02-21 10:24:50|13977.2|13975.2|13980.8|13978.8|13981.5|13979.5|13977.2|13975.2|24
1645439100000|2022-02-21 10:25:00|13980.7|13978.7|13976.7|13974.7|13980.9|13978.9|13974.9|13972.9|48
1645439110000|2022-02-21 10:25:10|13976.5|13974.5|13973.9|13971.9|13976.5|13974.5|13973.8|13971.8|21
1645439120000|2022-02-21 10:25:20|13973.8|13971.8|13973|13971|13974.5|13972.5|13973|13971|40
1645439130000|2022-02-21 10:25:30|13973.2|13971.2|13971.2|13969.2|13973.2|13971.2|13970.9|13968.9|56
1645439140000|2022-02-21 10:25:40|13971|13969|13972.5|13970.5|13973.7|13971.7|13970.4|13968.4|36
1645439150000|2022-02-21 10:25:50|13972.7|13970.7|13972.8|13970.8|13973.4|13971.4|13972.4|13970.4|9
1645439160000|2022-02-21 10:26:00|13972.9|13970.9|13970.4|13968.4|13972.9|13970.9|13970.4|13968.4|26
1645439170000|2022-02-21 10:26:10|13970.2|13968.2|13973.4|13971.4|13973.4|13971.4|13970|13968|17
1645439180000|2022-02-21 10:26:20|13974.4|13972.4|13973|13971|13975.2|13973.2|13972.2|13970.2|31
1645439190000|2022-02-21 10:26:30|13973.2|13971.2|13977|13975|13977.3|13975.3|13972.5|13970.5|12
1645439200000|2022-02-21 10:26:40|13977.3|13975.3|13973.3|13971.3|13977.4|13975.4|13972.9|13970.9|53
1645439210000|2022-02-21 10:26:50|13973.2|13971.2|13972.8|13970.8|13974.9|13972.9|13972.7|13970.7|25
1645439220000|2022-02-21 10:27:00|13972.9|13970.9|13973.9|13971.9|13974.2|13972.2|13972.7|13970.7|6
1645439230000|2022-02-21 10:27:10|13973.5|13971.5|13972.7|13970.7|13973.5|13971.5|13972.3|13970.3|14
1645439240000|2022-02-21 10:27:20|13972.8|13970.8|13974.9|13972.9|13974.9|13972.9|13972.7|13970.7|7
1645439250000|2022-02-21 10:27:30|13975|13973|13975.4|13973.4|13975.7|13973.7|13974.5|13972.5|14
1645439260000|2022-02-21 10:27:40|13975.5|13973.5|13974.4|13972.4|13975.7|13973.7|13974.3|13972.3|8
1645439270000|2022-02-21 10:27:50|13974.5|13972.5|13975.7|13973.7|13975.9|13973.9|13974.5|13972.5|13
1645439280000|2022-02-21 10:28:00|13975.5|13973.5|13975.7|13973.7|13975.8|13973.8|13975.4|13973.4|24
1645439290000|2022-02-21 10:28:10|13975.4|13973.4|13974.7|13972.7|13976.2|13974.2|13974.2|13972.2|17
1645439300000|2022-02-21 10:28:20|13974.5|13972.5|13978.3|13976.3|13981|13979|13974.4|13972.4|79
1645439310000|2022-02-21 10:28:30|13978.2|13976.2|13979.9|13977.9|13980.5|13978.5|13978.2|13976.2|9
1645439320000|2022-02-21 10:28:40|13980.5|13978.5|13980.2|13978.2|13981.5|13979.5|13979.9|13977.9|23
1645439330000|2022-02-21 10:28:50|13980.5|13978.5|13981.9|13979.9|13982.4|13980.4|13980.5|13978.5|24
1645439340000|2022-02-21 10:29:00|13982.2|13980.2|13982.2|13980.2|13983.7|13981.7|13982.2|13980.2|23
1645439350000|2022-02-21 10:29:10|13982|13980|13980.9|13978.9|13982|13980|13978.7|13976.7|33
1645439360000|2022-02-21 10:29:20|13981.5|13979.5|13981.3|13979.3|13981.8|13979.8|13980.5|13978.5|8
1645439370000|2022-02-21 10:29:30|13981.4|13979.4|13975.4|13973.4|13981.4|13979.4|13975.4|13973.4|12
1645439380000|2022-02-21 10:29:40|13975.3|13973.3|13974.4|13972.4|13975.4|13973.4|13972.5|13970.5|29
1645439390000|2022-02-21 10:29:50|13974.5|13972.5|13970.3|13968.3|13975.9|13973.9|13970.3|13968.3|51
1645439400000|2022-02-21 10:30:00|13970.4|13968.4|13981.3|13979.3|13981.7|13979.7|13968.4|13966.4|65
1645439410000|2022-02-21 10:30:10|13981.4|13979.4|13982.5|13980.5|13983.5|13981.5|13979.7|13977.7|50
1645439420000|2022-02-21 10:30:20|13982.4|13980.4|13980.8|13978.8|13983.7|13981.7|13980.4|13978.4|20
1645439430000|2022-02-21 10:30:30|13980.7|13978.7|13981.5|13979.5|13982|13980|13980.3|13978.3|13
1645439440000|2022-02-21 10:30:40|13981.7|13979.7|13980.2|13978.2|13981.7|13979.7|13980|13978|3
1645439450000|2022-02-21 10:30:50|13980.7|13978.7|13980.4|13978.4|13980.9|13978.9|13980.2|13978.2|9
1645439460000|2022-02-21 10:31:00|13980.3|13978.3|13975.2|13973.2|13980.4|13978.4|13975.2|13973.2|20
1645439470000|2022-02-21 10:31:10|13975|13973|13977|13975|13977.5|13975.5|13973.5|13971.5|11
1645439480000|2022-02-21 10:31:20|13977.2|13975.2|13976.2|13974.2|13978.4|13976.4|13976.2|13974.2|4
1645439490000|2022-02-21 10:31:30|13976.5|13974.5|13976.2|13974.2|13977.7|13975.7|13976.2|13974.2|12
1645439500000|2022-02-21 10:31:40|13976|13974|13977.9|13975.9|13978.2|13976.2|13976|13974|12
1645439510000|2022-02-21 10:31:50|13978|13976|13979.3|13977.3|13979.3|13977.3|13977.9|13975.9|3
1645439520000|2022-02-21 10:32:00|13979.4|13977.4|13976.2|13974.2|13979.4|13977.4|13975|13973|20
1645439530000|2022-02-21 10:32:10|13976.3|13974.3|13977.4|13975.4|13977.5|13975.5|13976.3|13974.3|4
1645439540000|2022-02-21 10:32:20|13977|13975|13976.5|13974.5|13977|13975|13975.4|13973.4|9
1645439550000|2022-02-21 10:32:30|13976.9|13974.9|13975.8|13973.8|13977.8|13975.8|13975.4|13973.4|8
1645439560000|2022-02-21 10:32:40|13975.9|13973.9|13977.3|13975.3|13977.5|13975.5|13975.8|13973.8|3
1645439570000|2022-02-21 10:32:50|13977.7|13975.7|13977.5|13975.5|13978.4|13976.4|13977.4|13975.4|3
1645439580000|2022-02-21 10:33:00|13977.7|13975.7|13978.5|13976.5|13979|13977|13977.5|13975.5|16
1645439590000|2022-02-21 10:33:10|13978.4|13976.4|13977.5|13975.5|13978.7|13976.7|13977.2|13975.2|3
1645439600000|2022-02-21 10:33:20|13977.4|13975.4|13977.9|13975.9|13977.9|13975.9|13976.2|13974.2|4
1645439610000|2022-02-21 10:33:30|13977.7|13975.7|13977.2|13975.2|13977.9|13975.9|13976.2|13974.2|4
1645439620000|2022-02-21 10:33:40|13977|13975|13978.7|13976.7|13978.8|13976.8|13976.7|13974.7|14
1645439630000|2022-02-21 10:33:50|13979|13977|13978|13976|13979.3|13977.3|13978|13976|9
1645439640000|2022-02-21 10:34:00|13979|13977|13978|13976|13980.5|13978.5|13977.9|13975.9|12
1645439650000|2022-02-21 10:34:10|13977.5|13975.5|13980.4|13978.4|13980.4|13978.4|13977.5|13975.5|6
1645439660000|2022-02-21 10:34:20|13980.3|13978.3|13980.7|13978.7|13980.9|13978.9|13980|13978|6
1645439670000|2022-02-21 10:34:30|13980.5|13978.5|13981.5|13979.5|13982.4|13980.4|13980.4|13978.4|19
1645439680000|2022-02-21 10:34:40|13981.4|13979.4|13982|13980|13982.5|13980.5|13981|13979|7
1645439690000|2022-02-21 10:34:50|13981.9|13979.9|13978.8|13976.8|13981.9|13979.9|13978.8|13976.8|17
1645439700000|2022-02-21 10:35:00|13978|13976|13978.3|13976.3|13980.2|13978.2|13977.8|13975.8|3
1645439710000|2022-02-21 10:35:10|13978.2|13976.2|13980|13978|13980.3|13978.3|13978|13976|7
1645439720000|2022-02-21 10:35:20|13980.8|13978.8|13980.8|13978.8|13981.2|13979.2|13980.7|13978.7|4
1645439730000|2022-02-21 10:35:30|13980.7|13978.7|13978|13976|13980.7|13978.7|13978|13976|0
1645439740000|2022-02-21 10:35:40|13977.9|13975.9|13978.3|13976.3|13979|13977|13977.8|13975.8|6
1645439750000|2022-02-21 10:35:50|13977.7|13975.7|13978.8|13976.8|13979.4|13977.4|13977.7|13975.7|3
1645439760000|2022-02-21 10:36:00|13978.9|13976.9|13978.9|13976.9|13979.3|13977.3|13978.8|13976.8|1
1645439770000|2022-02-21 10:36:10|13978|13976|13978.2|13976.2|13978.5|13976.5|13976.8|13974.8|16
1645439780000|2022-02-21 10:36:20|13978.3|13976.3|13978.5|13976.5|13978.8|13976.8|13978.3|13976.3|0
1645439790000|2022-02-21 10:36:30|13978.4|13976.4|13980.9|13978.9|13980.9|13978.9|13978.3|13976.3|11
1645439800000|2022-02-21 10:36:40|13981.2|13979.2|13982.2|13980.2|13982.8|13980.8|13981.2|13979.2|11
1645439810000|2022-02-21 10:36:50|13982.3|13980.3|13981.9|13979.9|13982.3|13980.3|13980.2|13978.2|9
1645439820000|2022-02-21 10:37:00|13982|13980|13985.4|13983.4|13985.4|13983.4|13982|13980|44
1645439830000|2022-02-21 10:37:10|13985.3|13983.3|13982.3|13980.3|13985.3|13983.3|13982.3|13980.3|33
1645439840000|2022-02-21 10:37:20|13982.4|13980.4|13983|13981|13983.2|13981.2|13982|13980|23
1645439850000|2022-02-21 10:37:30|13982.8|13980.8|13985.5|13983.5|13985.5|13983.5|13982.8|13980.8|21
1645439860000|2022-02-21 10:37:40|13985.7|13983.7|13985|13983|13985.8|13983.8|13982.7|13980.7|43
1645439870000|2022-02-21 10:37:50|13985.3|13983.3|13985.5|13983.5|13986.9|13984.9|13985.2|13983.2|21
1645439880000|2022-02-21 10:38:00|13985.7|13983.7|13986.9|13984.9|13987|13985|13984.9|13982.9|25
1645439890000|2022-02-21 10:38:10|13987|13985|13984|13982|13988.4|13986.4|13984|13982|72
1645439900000|2022-02-21 10:38:20|13984.2|13982.2|13982|13980|13984.9|13982.9|13981.5|13979.5|17
1645439910000|2022-02-21 10:38:30|13982.2|13980.2|13980.5|13978.5|13983|13981|13980.3|13978.3|8
1645439920000|2022-02-21 10:38:40|13980.4|13978.4|13980.3|13978.3|13980.4|13978.4|13980|13978|3
1645439930000|2022-02-21 10:38:50|13980.8|13978.8|13982.5|13980.5|13982.7|13980.7|13980.8|13978.8|15
1645439940000|2022-02-21 10:39:00|13982.7|13980.7|13982|13980|13982.9|13980.9|13981.8|13979.8|10
1645439950000|2022-02-21 10:39:10|13982.2|13980.2|13982.7|13980.7|13983.4|13981.4|13981.8|13979.8|8
1645439960000|2022-02-21 10:39:20|13982.9|13980.9|13983.3|13981.3|13984|13982|13982.8|13980.8|14
1645439970000|2022-02-21 10:39:30|13983.2|13981.2|13982.9|13980.9|13984.7|13982.7|13982.9|13980.9|13
1645439980000|2022-02-21 10:39:40|13982.8|13980.8|13984.4|13982.4|13984.4|13982.4|13981.9|13979.9|14
1645439990000|2022-02-21 10:39:50|13983.7|13981.7|13985.2|13983.2|13986.2|13984.2|13983.7|13981.7|18
1645440000000|2022-02-21 10:40:00|13985.3|13983.3|13986.5|13984.5|13986.5|13984.5|13985.3|13983.3|12
1645440010000|2022-02-21 10:40:10|13986.4|13984.4|13984.5|13982.5|13986.5|13984.5|13983.5|13981.5|13
1645440020000|2022-02-21 10:40:20|13984.7|13982.7|13987.2|13985.2|13987.2|13985.2|13984.7|13982.7|15
1645440030000|2022-02-21 10:40:30|13987|13985|13986.9|13984.9|13987.5|13985.5|13986.4|13984.4|15
1645440040000|2022-02-21 10:40:40|13986.8|13984.8|13987.3|13985.3|13987.7|13985.7|13986.7|13984.7|9
1645440050000|2022-02-21 10:40:50|13987.4|13985.4|13994.8|13992.8|13995.8|13993.8|13987.3|13985.3|102
1645440060000|2022-02-21 10:41:00|13994.9|13992.9|13997.3|13995.3|13998.8|13996.8|13994.2|13992.2|57
1645440070000|2022-02-21 10:41:10|13997.2|13995.2|14001|13999|14004|14002|13997.2|13995.2|81
1645440080000|2022-02-21 10:41:20|14000.9|13998.9|14001.7|13999.7|14002.7|14000.7|14000|13998|54
1645440090000|2022-02-21 10:41:30|14001.5|13999.5|13999|13997|14001.7|13999.7|13999|13997|18
1645440100000|2022-02-21 10:41:40|13999.2|13997.2|13997.8|13995.8|13999.5|13997.5|13997.5|13995.5|15
1645440110000|2022-02-21 10:41:50|13997.7|13995.7|13997.4|13995.4|13997.9|13995.9|13996|13994|24
1645440120000|2022-02-21 10:42:00|13998.2|13996.2|14000.5|13998.5|14000.5|13998.5|13997.9|13995.9|20
1645440130000|2022-02-21 10:42:10|13999.4|13997.4|14001.2|13999.2|14001.5|13999.5|13999|13997|37
1645440140000|2022-02-21 10:42:20|14001.4|13999.4|14002.3|14000.3|14002.3|14000.3|14001.4|13999.4|45
1645440150000|2022-02-21 10:42:30|14002.4|14000.4|14002.3|14000.3|14003|14001|14001.7|13999.7|74
1645440160000|2022-02-21 10:42:40|14002.2|14000.2|14002.9|14000.9|14002.9|14000.9|14002.2|14000.2|6
1645440170000|2022-02-21 10:42:50|14003.8|14001.8|14003.4|14001.4|14004.7|14002.7|14003.4|14001.4|33
1645440180000|2022-02-21 10:43:00|14002.5|14000.5|14004.3|14002.3|14004.3|14002.3|14002.4|14000.4|21
1645440190000|2022-02-21 10:43:10|14004.2|14002.2|14001.7|13999.7|14004.7|14002.7|14001.3|13999.3|42
1645440200000|2022-02-21 10:43:20|14001.5|13999.5|14000.7|13998.7|14002|14000|14000.7|13998.7|7
1645440210000|2022-02-21 10:43:30|14000.8|13998.8|14001.4|13999.4|14001.4|13999.4|14000.2|13998.2|9
1645440220000|2022-02-21 10:43:40|14001.5|13999.5|14002.2|14000.2|14002.7|14000.7|14001.3|13999.3|10
1645440230000|2022-02-21 10:43:50|14002|14000|14001.3|13999.3|14002|14000|14000.4|13998.4|7
1645440240000|2022-02-21 10:44:00|14001.2|13999.2|14000.4|13998.4|14001.7|13999.7|13999.7|13997.7|34
1645440250000|2022-02-21 10:44:10|14000.3|13998.3|14000|13998|14000.7|13998.7|13999.5|13997.5|16
1645440260000|2022-02-21 10:44:20|13999.7|13997.7|13999.9|13997.9|14000.2|13998.2|13999.5|13997.5|41
1645440270000|2022-02-21 10:44:30|14000.2|13998.2|13997.4|13995.4|14000.4|13998.4|13997.2|13995.2|19
1645440280000|2022-02-21 10:44:40|13997.5|13995.5|13997|13995|13998.9|13996.9|13996|13994|21
1645440290000|2022-02-21 10:44:50|13996.9|13994.9|13998.9|13996.9|13999.7|13997.7|13996.8|13994.8|25
1645440300000|2022-02-21 10:45:00|13998.5|13996.5|13997.5|13995.5|13998.9|13996.9|13994.9|13992.9|51
1645440310000|2022-02-21 10:45:10|13997.4|13995.4|13997.5|13995.5|13997.5|13995.5|13996.7|13994.7|9
1645440320000|2022-02-21 10:45:20|13997.7|13995.7|13997.2|13995.2|13997.7|13995.7|13996.7|13994.7|4
1645440330000|2022-02-21 10:45:30|13997|13995|13997.9|13995.9|13998.3|13996.3|13995.8|13993.8|9
1645440340000|2022-02-21 10:45:40|13997.8|13995.8|14000.9|13998.9|14000.9|13998.9|13996.9|13994.9|15
1645440350000|2022-02-21 10:45:50|14001|13999|13998.7|13996.7|14001.2|13999.2|13998.3|13996.3|20
1645440360000|2022-02-21 10:46:00|13998.8|13996.8|13998.8|13996.8|13999.2|13997.2|13996.9|13994.9|14
1645440370000|2022-02-21 10:46:10|13998.4|13996.4|14000.2|13998.2|14000.2|13998.2|13998.4|13996.4|4
1645440380000|2022-02-21 10:46:20|14000|13998|13999.4|13997.4|14000|13998|13998.9|13996.9|6
1645440390000|2022-02-21 10:46:30|13999.7|13997.7|13999.7|13997.7|14000.2|13998.2|13999.2|13997.2|6
1645440400000|2022-02-21 10:46:40|13999.9|13997.9|13999.2|13997.2|14000|13998|13998.8|13996.8|8
1645440410000|2022-02-21 10:46:50|13999|13997|13994.7|13992.7|13999|13997|13993.9|13991.9|30
1645440420000|2022-02-21 10:47:00|13994.8|13992.8|13994.4|13992.4|14001|13999|13993.2|13991.2|129
1645440430000|2022-02-21 10:47:10|13994.7|13992.7|13994.3|13992.3|13994.7|13992.7|13992.9|13990.9|14
1645440440000|2022-02-21 10:47:20|13994.2|13992.2|13992.9|13990.9|13994.3|13992.3|13992.9|13990.9|14
1645440450000|2022-02-21 10:47:30|13993.2|13991.2|13988.5|13986.5|13993.3|13991.3|13988.5|13986.5|46
1645440460000|2022-02-21 10:47:40|13988.4|13986.4|13988.7|13986.7|13990.7|13988.7|13988.3|13986.3|25
1645440470000|2022-02-21 10:47:50|13988.5|13986.5|13991.9|13989.9|13992.7|13990.7|13988.3|13986.3|19
1645440480000|2022-02-21 10:48:00|13992|13990|13991.9|13989.9|13992.8|13990.8|13991.4|13989.4|7
1645440490000|2022-02-21 10:48:10|13989.8|13987.8|13988.8|13986.8|13990.9|13988.9|13988.8|13986.8|18
1645440500000|2022-02-21 10:48:20|13989|13987|13987|13985|13989|13987|13985.3|13983.3|46
1645440510000|2022-02-21 10:48:30|13987.2|13985.2|13991.9|13989.9|13992|13990|13986.3|13984.3|18
1645440520000|2022-02-21 10:48:40|13991.8|13989.8|13990.7|13988.7|13991.9|13989.9|13989.7|13987.7|17
1645440530000|2022-02-21 10:48:50|13990.5|13988.5|13990|13988|13991.4|13989.4|13990|13988|10
1645440540000|2022-02-21 10:49:00|13990.2|13988.2|13990.9|13988.9|13990.9|13988.9|13990|13988|1
1645440550000|2022-02-21 10:49:10|13991.7|13989.7|13989.5|13987.5|13992.5|13990.5|13989.2|13987.2|8
1645440560000|2022-02-21 10:49:20|13989.7|13987.7|13991.3|13989.3|13991.3|13989.3|13989.7|13987.7|1
1645440570000|2022-02-21 10:49:30|13991.7|13989.7|13992.3|13990.3|13992.3|13990.3|13991.3|13989.3|4
1645440580000|2022-02-21 10:49:40|13992.4|13990.4|13987.3|13985.3|13992.4|13990.4|13987.3|13985.3|12
1645440590000|2022-02-21 10:49:50|13987.7|13985.7|13986.2|13984.2|13988.3|13986.3|13985.8|13983.8|17
1645440600000|2022-02-21 10:50:00|13986.5|13984.5|13986.9|13984.9|13987.9|13985.9|13986.5|13984.5|23
1645440610000|2022-02-21 10:50:10|13987.5|13985.5|13986.2|13984.2|13987.8|13985.8|13985.5|13983.5|17
1645440620000|2022-02-21 10:50:20|13986.4|13984.4|13984.5|13982.5|13986.5|13984.5|13983.2|13981.2|29
1645440630000|2022-02-21 10:50:30|13984.2|13982.2|13984.4|13982.4|13984.4|13982.4|13983.9|13981.9|4
1645440640000|2022-02-21 10:50:40|13984.3|13982.3|13984|13982|13984.7|13982.7|13981.2|13979.2|26
1645440650000|2022-02-21 10:50:50|13983.9|13981.9|13983.2|13981.2|13984.3|13982.3|13983.2|13981.2|4
1645440660000|2022-02-21 10:51:00|13982.7|13980.7|13982.2|13980.2|13983.5|13981.5|13982|13980|8
1645440670000|2022-02-21 10:51:10|13982.5|13980.5|13981.2|13979.2|13982.7|13980.7|13981|13979|15
1645440680000|2022-02-21 10:51:20|13981.4|13979.4|13982|13980|13982|13980|13981.3|13979.3|10
1645440690000|2022-02-21 10:51:30|13982.3|13980.3|13982.3|13980.3|13982.4|13980.4|13982|13980|7
1645440700000|2022-02-21 10:51:40|13982.2|13980.2|13981.7|13979.7|13982.2|13980.2|13981|13979|30
1645440710000|2022-02-21 10:51:50|13981.8|13979.8|13981.5|13979.5|13982.4|13980.4|13981.5|13979.5|4
1645440720000|2022-02-21 10:52:00|13981.7|13979.7|13982.2|13980.2|13983.4|13981.4|13981.5|13979.5|20
1645440730000|2022-02-21 10:52:10|13982.3|13980.3|13981.7|13979.7|13982.5|13980.5|13981.5|13979.5|18
1645440740000|2022-02-21 10:52:20|13981.5|13979.5|13981.3|13979.3|13982.4|13980.4|13981.2|13979.2|7
1645440750000|2022-02-21 10:52:30|13981.4|13979.4|13980.8|13978.8|13981.9|13979.9|13980.3|13978.3|13
1645440760000|2022-02-21 10:52:40|13980.9|13978.9|13981|13979|13981|13979|13979.7|13977.7|15
1645440770000|2022-02-21 10:52:50|13981.2|13979.2|13979.9|13977.9|13981.7|13979.7|13979.9|13977.9|4
1645440780000|2022-02-21 10:53:00|13979.8|13977.8|13980.3|13978.3|13980.8|13978.8|13979.8|13977.8|2
1645440790000|2022-02-21 10:53:10|13980.4|13978.4|13981.8|13979.8|13981.8|13979.8|13979.4|13977.4|5
1645440800000|2022-02-21 10:53:20|13981.4|13979.4|13981.5|13979.5|13981.9|13979.9|13980.3|13978.3|22
1645440810000|2022-02-21 10:53:30|13981.8|13979.8|13983|13981|13983.5|13981.5|13981.8|13979.8|3
1645440820000|2022-02-21 10:53:40|13983.2|13981.2|13981.9|13979.9|13983.3|13981.3|13980.5|13978.5|7
1645440830000|2022-02-21 10:53:50|13982|13980|13983.3|13981.3|13983.9|13981.9|13982|13980|5
1645440840000|2022-02-21 10:54:00|13983.2|13981.2|13988|13986|13988|13986|13982.4|13980.4|31
1645440850000|2022-02-21 10:54:10|13988.3|13986.3|13986.3|13984.3|13988.5|13986.5|13986.3|13984.3|6
1645440860000|2022-02-21 10:54:20|13986.2|13984.2|13983|13981|13986.2|13984.2|13982.2|13980.2|14
1645440870000|2022-02-21 10:54:30|13982.5|13980.5|13984.4|13982.4|13986|13984|13982.5|13980.5|22
1645440880000|2022-02-21 10:54:40|13984.5|13982.5|13984|13982|13985.5|13983.5|13983.8|13981.8|13
1645440890000|2022-02-21 10:54:50|13983.9|13981.9|13986.8|13984.8|13987|13985|13983.8|13981.8|14
1645440900000|2022-02-21 10:55:00|13986.9|13984.9|13989.2|13987.2|13989.2|13987.2|13986.9|13984.9|6
1645440910000|2022-02-21 10:55:10|13989.3|13987.3|13989.4|13987.4|13990.2|13988.2|13988.7|13986.7|10
1645440920000|2022-02-21 10:55:20|13989.5|13987.5|13990.8|13988.8|13991.4|13989.4|13989.5|13987.5|14
1645440930000|2022-02-21 10:55:30|13990.7|13988.7|13990.5|13988.5|13991.2|13989.2|13990.2|13988.2|9
1645440940000|2022-02-21 10:55:40|13990.7|13988.7|13990.4|13988.4|13990.9|13988.9|13990|13988|4
1645440950000|2022-02-21 10:55:50|13990.5|13988.5|13989.2|13987.2|13990.5|13988.5|13988|13986|14
1645440960000|2022-02-21 10:56:00|13989.4|13987.4|13990.4|13988.4|13990.4|13988.4|13988.7|13986.7|6
1645440970000|2022-02-21 10:56:10|13990.5|13988.5|13991.9|13989.9|13992|13990|13990.4|13988.4|6
1645440980000|2022-02-21 10:56:20|13991.8|13989.8|13991|13989|13992.8|13990.8|13991|13989|6
1645440990000|2022-02-21 10:56:30|13990.8|13988.8|13989.4|13987.4|13990.8|13988.8|13988.2|13986.2|8
1645441000000|2022-02-21 10:56:40|13989.3|13987.3|13990|13988|13990.7|13988.7|13988.2|13986.2|8
1645441010000|2022-02-21 10:56:50|13989.9|13987.9|13987.7|13985.7|13990|13988|13987|13985|15
1645441020000|2022-02-21 10:57:00|13987.5|13985.5|13988.9|13986.9|13989.5|13987.5|13987.2|13985.2|10
1645441030000|2022-02-21 10:57:10|13988.8|13986.8|13987.5|13985.5|13989.7|13987.7|13987.3|13985.3|11
1645441040000|2022-02-21 10:57:20|13988.5|13986.5|13989|13987|13990.3|13988.3|13988.4|13986.4|16
1645441050000|2022-02-21 10:57:30|13989.2|13987.2|13989.4|13987.4|13989.5|13987.5|13988.7|13986.7|3
1645441060000|2022-02-21 10:57:40|13988.9|13986.9|13988.9|13986.9|13988.9|13986.9|13987.9|13985.9|15
1645441070000|2022-02-21 10:57:50|13988.8|13986.8|13989.9|13987.9|13989.9|13987.9|13988.5|13986.5|2
1645441080000|2022-02-21 10:58:00|13990.5|13988.5|13991.9|13989.9|13993.5|13991.5|13990.5|13988.5|14
1645441090000|2022-02-21 10:58:10|13992.2|13990.2|13994.7|13992.7|13994.7|13992.7|13991.5|13989.5|37
1645441100000|2022-02-21 10:58:20|13993.7|13991.7|13993.8|13991.8|13994|13992|13992.9|13990.9|14
1645441110000|2022-02-21 10:58:30|13993.7|13991.7|13993.5|13991.5|13993.9|13991.9|13988.7|13986.7|18
1645441120000|2022-02-21 10:58:40|13993.7|13991.7|13992.3|13990.3|13994.2|13992.2|13992.3|13990.3|14
1645441130000|2022-02-21 10:58:50|13992.2|13990.2|13991|13989|13992.9|13990.9|13989.9|13987.9|6
1645441140000|2022-02-21 10:59:00|13991.3|13989.3|13989.7|13987.7|13991.4|13989.4|13989.7|13987.7|2
1645441150000|2022-02-21 10:59:10|13989.8|13987.8|13987.3|13985.3|13990.2|13988.2|13986.9|13984.9|20
1645441160000|2022-02-21 10:59:20|13987.4|13985.4|13986.7|13984.7|13987.4|13985.4|13986.2|13984.2|10
1645441170000|2022-02-21 10:59:30|13986.8|13984.8|13984.5|13982.5|13986.9|13984.9|13984.2|13982.2|9
1645441180000|2022-02-21 10:59:40|13984.7|13982.7|13988.4|13986.4|13988.8|13986.8|13984.7|13982.7|12
1645441190000|2022-02-21 10:59:50|13988|13986|13989.5|13987.5|13989.8|13987.8|13988|13986|4
1645441200000|2022-02-21 11:00:00|13989.4|13987.4|13987.3|13985.3|13991.5|13989.5|13987.3|13985.3|27
1645441210000|2022-02-21 11:00:10|13986.2|13984.2|13984.5|13982.5|13986.3|13984.3|13984.4|13982.4|24
1645441220000|2022-02-21 11:00:20|13984.4|13982.4|13987|13985|13987.4|13985.4|13984.2|13982.2|24
1645441230000|2022-02-21 11:00:30|13986.9|13984.9|13989.2|13987.2|13989.2|13987.2|13986.3|13984.3|13
1645441240000|2022-02-21 11:00:40|13990.3|13988.3|13991|13989|13992.3|13990.3|13989.7|13987.7|21
1645441250000|2022-02-21 11:00:50|13991.3|13989.3|13991.5|13989.5|13991.8|13989.8|13990.7|13988.7|3
1645441260000|2022-02-21 11:01:00|13991.4|13989.4|13990.7|13988.7|13992.9|13990.9|13990.5|13988.5|13
1645441270000|2022-02-21 11:01:10|13990.5|13988.5|13992.3|13990.3|13992.9|13990.9|13989.8|13987.8|7
1645441280000|2022-02-21 11:01:20|13992.4|13990.4|13993.2|13991.2|13994.3|13992.3|13992.4|13990.4|18
1645441290000|2022-02-21 11:01:30|13993.4|13991.4|13994.5|13992.5|13994.5|13992.5|13993.4|13991.4|7
1645441300000|2022-02-21 11:01:40|13994.3|13992.3|13994|13992|13994.7|13992.7|13994|13992|15
1645441310000|2022-02-21 11:01:50|13993.7|13991.7|13992.8|13990.8|13994.3|13992.3|13992|13990|15
1645441320000|2022-02-21 11:02:00|13992.9|13990.9|13993.3|13991.3|13994|13992|13992.4|13990.4|11
1645441330000|2022-02-21 11:02:10|13992.9|13990.9|13996.5|13994.5|13996.8|13994.8|13992.9|13990.9|21
1645441340000|2022-02-21 11:02:20|13996.4|13994.4|13996|13994|13996.4|13994.4|13995.4|13993.4|11
1645441350000|2022-02-21 11:02:30|13995.9|13993.9|13997.9|13995.9|13997.9|13995.9|13995.9|13993.9|8
1645441360000|2022-02-21 11:02:40|13997.5|13995.5|13994.5|13992.5|13998.3|13996.3|13993.7|13991.7|12
1645441370000|2022-02-21 11:02:50|13994.7|13992.7|13994.7|13992.7|13994.8|13992.8|13994.5|13992.5|1
1645441380000|2022-02-21 11:03:00|13994|13992|13995.7|13993.7|13996.9|13994.9|13993.5|13991.5|17
1645441390000|2022-02-21 11:03:10|13995.8|13993.8|13996.3|13994.3|13997|13995|13995.8|13993.8|7
1645441400000|2022-02-21 11:03:20|13995.4|13993.4|13995.3|13993.3|13995.8|13993.8|13994.2|13992.2|7
1645441410000|2022-02-21 11:03:30|13995.2|13993.2|13995.2|13993.2|13996.8|13994.8|13995.2|13993.2|5
1645441420000|2022-02-21 11:03:40|13995.5|13993.5|13995.3|13993.3|13995.7|13993.7|13993.3|13991.3|12
1645441430000|2022-02-21 11:03:50|13995.4|13993.4|13994.7|13992.7|13995.8|13993.8|13994.3|13992.3|4
1645441440000|2022-02-21 11:04:00|13995.2|13993.2|13993.4|13991.4|13995.3|13993.3|13993.4|13991.4|8
1645441450000|2022-02-21 11:04:10|13993.5|13991.5|13993.7|13991.7|13993.8|13991.8|13992.3|13990.3|12
1645441460000|2022-02-21 11:04:20|13994|13992|13993.8|13991.8|13994.5|13992.5|13991.4|13989.4|17
1645441470000|2022-02-21 11:04:30|13994.2|13992.2|13994|13992|13994.2|13992.2|13993.9|13991.9|1
1645441480000|2022-02-21 11:04:40|13994.2|13992.2|14001.7|13999.7|14001.7|13999.7|13994.2|13992.2|36
1645441490000|2022-02-21 11:04:50|14002|14000|13998.5|13996.5|14002.2|14000.2|13998.5|13996.5|26
1645441500000|2022-02-21 11:05:00|13998.4|13996.4|13992|13990|13998.8|13996.8|13989.2|13987.2|92
1645441510000|2022-02-21 11:05:10|13992.3|13990.3|13989.3|13987.3|13992.3|13990.3|13988.2|13986.2|15
1645441520000|2022-02-21 11:05:20|13989.4|13987.4|13988.4|13986.4|13990.4|13988.4|13988.4|13986.4|20
1645441530000|2022-02-21 11:05:30|13989.2|13987.2|13993.8|13991.8|13994|13992|13987.7|13985.7|53
1645441540000|2022-02-21 11:05:40|13994.2|13992.2|13990.9|13988.9|13995.8|13993.8|13990.9|13988.9|43
1645441550000|2022-02-21 11:05:50|13991.3|13989.3|13994|13992|13994|13992|13990.3|13988.3|25
1645441560000|2022-02-21 11:06:00|13993.9|13991.9|13992.7|13990.7|13993.9|13991.9|13991.3|13989.3|11
1645441570000|2022-02-21 11:06:10|13992.8|13990.8|13991.5|13989.5|13993.3|13991.3|13991|13989|17
1645441580000|2022-02-21 11:06:20|13991.7|13989.7|13990.8|13988.8|13991.8|13989.8|13990.5|13988.5|9
1645441590000|2022-02-21 11:06:30|13990.7|13988.7|13989.2|13987.2|13991.2|13989.2|13988|13986|23
1645441600000|2022-02-21 11:06:40|13989.3|13987.3|13988.9|13986.9|13989.8|13987.8|13987.2|13985.2|5
1645441610000|2022-02-21 11:06:50|13989|13987|13989.7|13987.7|13989.7|13987.7|13988.2|13986.2|18
1645441620000|2022-02-21 11:07:00|13989.8|13987.8|13990.3|13988.3|13990.5|13988.5|13988.2|13986.2|18
1645441630000|2022-02-21 11:07:10|13990.2|13988.2|13992.9|13990.9|13994.2|13992.2|13989.5|13987.5|33
1645441640000|2022-02-21 11:07:20|13993.4|13991.4|13995.5|13993.5|13996|13994|13993.3|13991.3|20
1645441650000|2022-02-21 11:07:30|13995.4|13993.4|13994.3|13992.3|13995.9|13993.9|13993.8|13991.8|18
1645441660000|2022-02-21 11:07:40|13994.2|13992.2|13991.9|13989.9|13994.7|13992.7|13991.9|13989.9|7
1645441670000|2022-02-21 11:07:50|13991|13989|13992.5|13990.5|13992.5|13990.5|13991|13989|14
1645441680000|2022-02-21 11:08:00|13992.7|13990.7|13992|13990|13993.8|13991.8|13992|13990|10
1645441690000|2022-02-21 11:08:10|13990|13988|13988|13986|13990.7|13988.7|13986.4|13984.4|52
1645441700000|2022-02-21 11:08:20|13987.8|13985.8|13987.9|13985.9|13989.7|13987.7|13987|13985|6
1645441710000|2022-02-21 11:08:30|13987.8|13985.8|13983.4|13981.4|13987.8|13985.8|13982.8|13980.8|58
1645441720000|2022-02-21 11:08:40|13983.8|13981.8|13985.5|13983.5|13985.5|13983.5|13982.5|13980.5|26
1645441730000|2022-02-21 11:08:50|13985.8|13983.8|13985.8|13983.8|13987.8|13985.8|13984.5|13982.5|39
1645441740000|2022-02-21 11:09:00|13985.3|13983.3|13985.7|13983.7|13985.7|13983.7|13983.4|13981.4|38
1645441750000|2022-02-21 11:09:10|13985.8|13983.8|13985.5|13983.5|13986.3|13984.3|13985|13983|11
1645441760000|2022-02-21 11:09:20|13985.7|13983.7|13986.3|13984.3|13988|13986|13985.7|13983.7|44
1645441770000|2022-02-21 11:09:30|13986.2|13984.2|13987.3|13985.3|13987.3|13985.3|13986|13984|1
1645441780000|2022-02-21 11:09:40|13987.2|13985.2|13986.8|13984.8|13987.3|13985.3|13986|13984|12
1645441790000|2022-02-21 11:09:50|13986.7|13984.7|13985.4|13983.4|13987.4|13985.4|13985.2|13983.2|22
1645441800000|2022-02-21 11:10:00|13985.5|13983.5|13984.4|13982.4|13985.8|13983.8|13982.7|13980.7|17
1645441810000|2022-02-21 11:10:10|13985.2|13983.2|13985.9|13983.9|13985.9|13983.9|13985|13983|6
1645441820000|2022-02-21 11:10:20|13985.8|13983.8|13988.3|13986.3|13988.3|13986.3|13985.7|13983.7|9
1645441830000|2022-02-21 11:10:30|13988.9|13986.9|13987|13985|13988.9|13986.9|13986.7|13984.7|14
1645441840000|2022-02-21 11:10:40|13987.2|13985.2|13986.3|13984.3|13987.4|13985.4|13986|13984|3
1645441850000|2022-02-21 11:10:50|13984.5|13982.5|13984.5|13982.5|13985.2|13983.2|13984.4|13982.4|12
1645441860000|2022-02-21 11:11:00|13984.7|13982.7|13987|13985|13987.9|13985.9|13984.4|13982.4|9
1645441870000|2022-02-21 11:11:10|13987.2|13985.2|13990|13988|13990|13988|13987.2|13985.2|18
1645441880000|2022-02-21 11:11:20|13990.2|13988.2|13992.8|13990.8|13993.2|13991.2|13990.2|13988.2|16
1645441890000|2022-02-21 11:11:30|13992.7|13990.7|13995.3|13993.3|13996.2|13994.2|13991.8|13989.8|19
1645441900000|2022-02-21 11:11:40|13994.4|13992.4|13995.3|13993.3|13995.3|13993.3|13992.7|13990.7|16
1645441910000|2022-02-21 11:11:50|13995.2|13993.2|13992|13990|13995.7|13993.7|13991.4|13989.4|48
1645441920000|2022-02-21 11:12:00|13992.2|13990.2|13991.9|13989.9|13992.9|13990.9|13991.2|13989.2|23
1645441930000|2022-02-21 11:12:10|13992.2|13990.2|13992.2|13990.2|13993.3|13991.3|13992.2|13990.2|18
1645441940000|2022-02-21 11:12:20|13993.2|13991.2|13990.8|13988.8|13993.3|13991.3|13990.5|13988.5|33
1645441950000|2022-02-21 11:12:30|13990.4|13988.4|13993.5|13991.5|13993.5|13991.5|13990.4|13988.4|37
1645441960000|2022-02-21 11:12:40|13993.4|13991.4|13996.5|13994.5|13999.2|13997.2|13993.3|13991.3|121
1645441970000|2022-02-21 11:12:50|13996.4|13994.4|13996.8|13994.8|13996.9|13994.9|13994.4|13992.4|10
1645441980000|2022-02-21 11:13:00|13996.7|13994.7|13994|13992|13997|13995|13992.9|13990.9|21
1645441990000|2022-02-21 11:13:10|13994.8|13992.8|13993.7|13991.7|13994.8|13992.8|13993.7|13991.7|16
1645442000000|2022-02-21 11:13:20|13993.5|13991.5|13995.3|13993.3|13995.3|13993.3|13993.5|13991.5|7
1645442010000|2022-02-21 11:13:30|13995.2|13993.2|13994.5|13992.5|13995.3|13993.3|13994.5|13992.5|1
1645442020000|2022-02-21 11:13:40|13993|13991|13992.8|13990.8|13994.2|13992.2|13992.3|13990.3|10
1645442030000|2022-02-21 11:13:50|13992.7|13990.7|13992.7|13990.7|13993|13991|13992.7|13990.7|0
1645442040000|2022-02-21 11:14:00|13992.2|13990.2|13992|13990|13995.2|13993.2|13991.5|13989.5|21
1645442050000|2022-02-21 11:14:10|13991.9|13989.9|13992.8|13990.8|13992.8|13990.8|13991.9|13989.9|1
1645442060000|2022-02-21 11:14:20|13992.9|13990.9|13989.5|13987.5|13993|13991|13988.7|13986.7|20
1645442070000|2022-02-21 11:14:30|13989.7|13987.7|13991|13989|13991|13989|13989.7|13987.7|0
1645442080000|2022-02-21 11:14:40|13990.9|13988.9|13990.8|13988.8|13991.3|13989.3|13990.7|13988.7|2
1645442090000|2022-02-21 11:14:50|13991.2|13989.2|13992.7|13990.7|13993.3|13991.3|13991.2|13989.2|9
1645442100000|2022-02-21 11:15:00|13992.5|13990.5|13987.9|13985.9|13992.7|13990.7|13987.8|13985.8|23
1645442110000|2022-02-21 11:15:10|13988|13986|13991.5|13989.5|13991.5|13989.5|13986.9|13984.9|43
1645442120000|2022-02-21 11:15:20|13992.3|13990.3|13994|13992|13994.8|13992.8|13992|13990|10
1645442130000|2022-02-21 11:15:30|13994.2|13992.2|13992.2|13990.2|13994.4|13992.4|13992|13990|5
1645442140000|2022-02-21 11:15:40|13992.3|13990.3|13991.3|13989.3|13992.3|13990.3|13991.2|13989.2|9
1645442150000|2022-02-21 11:15:50|13991.2|13989.2|13988.9|13986.9|13991.2|13989.2|13987.7|13985.7|14
1645442160000|2022-02-21 11:16:00|13989.3|13987.3|13990.3|13988.3|13992.3|13990.3|13989.3|13987.3|7
1645442170000|2022-02-21 11:16:10|13990.4|13988.4|13991.5|13989.5|13991.5|13989.5|13990.2|13988.2|5
1645442180000|2022-02-21 11:16:20|13991.7|13989.7|13989.3|13987.3|13991.7|13989.7|13988.9|13986.9|44
1645442190000|2022-02-21 11:16:30|13989.4|13987.4|13992|13990|13995.7|13993.7|13989.4|13987.4|34
1645442200000|2022-02-21 11:16:40|13992.3|13990.3|13990.7|13988.7|13992.4|13990.4|13990.5|13988.5|8
1645442210000|2022-02-21 11:16:50|13990.5|13988.5|13991.9|13989.9|13993.3|13991.3|13989.7|13987.7|9
1645442220000|2022-02-21 11:17:00|13992.9|13990.9|13997.8|13995.8|13998.3|13996.3|13992.8|13990.8|31
1645442230000|2022-02-21 11:17:10|13997.9|13995.9|13997.5|13995.5|13998.4|13996.4|13996.5|13994.5|14
1645442240000|2022-02-21 11:17:20|13997.2|13995.2|13997.3|13995.3|13997.3|13995.3|13995.9|13993.9|34
1645442250000|2022-02-21 11:17:30|13996.9|13994.9|13996.5|13994.5|13997.8|13995.8|13996.2|13994.2|8
1645442260000|2022-02-21 11:17:40|13996.8|13994.8|13986.2|13984.2|13997|13995|13985.8|13983.8|86
1645442270000|2022-02-21 11:17:50|13985.5|13983.5|13981.5|13979.5|13985.5|13983.5|13974.5|13972.5|173
1645442280000|2022-02-21 11:18:00|13981.8|13979.8|13978.7|13976.7|13983.4|13981.4|13976.5|13974.5|57
1645442290000|2022-02-21 11:18:10|13978.8|13976.8|13973.9|13971.9|13980.5|13978.5|13972.5|13970.5|64
1645442300000|2022-02-21 11:18:20|13974|13972|13977.3|13975.3|13979|13977|13974|13972|66
1645442310000|2022-02-21 11:18:30|13977.7|13975.7|13983.2|13981.2|13985.5|13983.5|13977.4|13975.4|40
1645442320000|2022-02-21 11:18:40|13983.8|13981.8|13983.7|13981.7|13983.9|13981.9|13981.2|13979.2|22
1645442330000|2022-02-21 11:18:50|13984.5|13982.5|13987.8|13985.8|13989.3|13987.3|13984.5|13982.5|45
1645442340000|2022-02-21 11:19:00|13986.9|13984.9|13988.8|13986.8|13990.9|13988.9|13986.8|13984.8|27
1645442350000|2022-02-21 11:19:10|13990.4|13988.4|13995.5|13993.5|13997.8|13995.8|13990.4|13988.4|82
1645442360000|2022-02-21 11:19:20|13995.8|13993.8|13995.3|13993.3|13995.9|13993.9|13993.2|13991.2|35
1645442370000|2022-02-21 11:19:30|13995|13993|13989.8|13987.8|13995.8|13993.8|13988.2|13986.2|49
1645442380000|2022-02-21 11:19:40|13989.7|13987.7|13988.8|13986.8|13990.7|13988.7|13986|13984|52
1645442390000|2022-02-21 11:19:50|13988.5|13986.5|13992.9|13990.9|13994.8|13992.8|13988.5|13986.5|18
1645442400000|2022-02-21 11:20:00|13993|13991|13989.2|13987.2|13994.3|13992.3|13988.9|13986.9|24
1645442410000|2022-02-21 11:20:10|13989.3|13987.3|13989|13987|13989.3|13987.3|13986.3|13984.3|42
1645442420000|2022-02-21 11:20:20|13988.9|13986.9|13987.7|13985.7|13989|13987|13982.8|13980.8|36
1645442430000|2022-02-21 11:20:30|13987.8|13985.8|13977.8|13975.8|13987.9|13985.9|13974.5|13972.5|73
1645442440000|2022-02-21 11:20:40|13977.9|13975.9|13981.2|13979.2|13983.8|13981.8|13977.8|13975.8|58
1645442450000|2022-02-21 11:20:50|13981|13979|13982.2|13980.2|13982.4|13980.4|13979|13977|23
1645442460000|2022-02-21 11:21:00|13982.3|13980.3|13986.3|13984.3|13986.3|13984.3|13981.3|13979.3|27
1645442470000|2022-02-21 11:21:10|13986.5|13984.5|13988.5|13986.5|13989.2|13987.2|13984.9|13982.9|23
1645442480000|2022-02-21 11:21:20|13988.7|13986.7|13988.9|13986.9|13989.5|13987.5|13987.5|13985.5|15
1645442490000|2022-02-21 11:21:30|13988.8|13986.8|13988.9|13986.9|13988.9|13986.9|13988.2|13986.2|6
1645442500000|2022-02-21 11:21:40|13989.7|13987.7|13989|13987|13989.9|13987.9|13986.7|13984.7|40
1645442510000|2022-02-21 11:21:50|13988.4|13986.4|13992.5|13990.5|13993|13991|13988.4|13986.4|22
1645442520000|2022-02-21 11:22:00|13991.8|13989.8|13994.8|13992.8|13994.8|13992.8|13991.7|13989.7|28
1645442530000|2022-02-21 11:22:10|13994.3|13992.3|13993.2|13991.2|13994.8|13992.8|13992.9|13990.9|28
1645442540000|2022-02-21 11:22:20|13990.3|13988.3|13990.7|13988.7|13990.9|13988.9|13990|13988|21
1645442550000|2022-02-21 11:22:30|13990.5|13988.5|13990.2|13988.2|13992.7|13990.7|13990|13988|18
1645442560000|2022-02-21 11:22:40|13990.7|13988.7|13988.4|13986.4|13990.7|13988.7|13987.4|13985.4|16
1645442570000|2022-02-21 11:22:50|13988.3|13986.3|13987.3|13985.3|13988.4|13986.4|13986.5|13984.5|9
1645442580000|2022-02-21 11:23:00|13987.4|13985.4|13985.7|13983.7|13988.8|13986.8|13985|13983|39
1645442590000|2022-02-21 11:23:10|13985.8|13983.8|13989|13987|13989|13987|13985.2|13983.2|23
1645442600000|2022-02-21 11:23:20|13988.7|13986.7|13989.4|13987.4|13990.8|13988.8|13988.7|13986.7|8
1645442610000|2022-02-21 11:23:30|13989.5|13987.5|13988.2|13986.2|13990.8|13988.8|13987.9|13985.9|3
1645442620000|2022-02-21 11:23:40|13986.5|13984.5|13990.9|13988.9|13990.9|13988.9|13984.7|13982.7|141
1645442630000|2022-02-21 11:23:50|13990.7|13988.7|13990.3|13988.3|13993|13991|13989.9|13987.9|26
1645442640000|2022-02-21 11:24:00|13990.2|13988.2|13985.2|13983.2|13990.2|13988.2|13984.8|13982.8|39
1645442650000|2022-02-21 11:24:10|13984.7|13982.7|13985|13983|13985.3|13983.3|13982.8|13980.8|53
1645442660000|2022-02-21 11:24:20|13985.2|13983.2|13985.5|13983.5|13986.9|13984.9|13985|13983|15
1645442670000|2022-02-21 11:24:30|13985.7|13983.7|13983.5|13981.5|13985.7|13983.7|13983.2|13981.2|29
1645442680000|2022-02-21 11:24:40|13984|13982|13986.5|13984.5|13987|13985|13984|13982|26
1645442690000|2022-02-21 11:24:50|13986.7|13984.7|13985.9|13983.9|13988.5|13986.5|13985.3|13983.3|48
1645442700000|2022-02-21 11:25:00|13986|13984|13988|13986|13989|13987|13985.8|13983.8|30
1645442710000|2022-02-21 11:25:10|13988.2|13986.2|13987.7|13985.7|13988.2|13986.2|13983.7|13981.7|71
1645442720000|2022-02-21 11:25:20|13987.5|13985.5|13986.4|13984.4|13987.9|13985.9|13985.8|13983.8|10
1645442730000|2022-02-21 11:25:30|13986.5|13984.5|13983|13981|13987.8|13985.8|13982.7|13980.7|63
1645442740000|2022-02-21 11:25:40|13982.9|13980.9|13980.2|13978.2|13982.9|13980.9|13978.5|13976.5|26
1645442750000|2022-02-21 11:25:50|13980.3|13978.3|13982.3|13980.3|13984.4|13982.4|13980.2|13978.2|19
1645442760000|2022-02-21 11:26:00|13982.2|13980.2|13981.9|13979.9|13983|13981|13981.7|13979.7|9
1645442770000|2022-02-21 11:26:10|13979.4|13977.4|13979.2|13977.2|13980.5|13978.5|13978.8|13976.8|16
1645442780000|2022-02-21 11:26:20|13979|13977|13978.5|13976.5|13980.4|13978.4|13978.2|13976.2|15
1645442790000|2022-02-21 11:26:30|13978.4|13976.4|13978.4|13976.4|13980.5|13978.5|13978.2|13976.2|15
1645442800000|2022-02-21 11:26:40|13977.7|13975.7|13978|13976|13979.2|13977.2|13976.9|13974.9|27
1645442810000|2022-02-21 11:26:50|13978.2|13976.2|13977.8|13975.8|13978.5|13976.5|13976.3|13974.3|30
1645442820000|2022-02-21 11:27:00|13977.5|13975.5|13976.2|13974.2|13978|13976|13976.2|13974.2|58
1645442830000|2022-02-21 11:27:10|13976|13974|13962.8|13960.8|13976|13974|13962.5|13960.5|227
1645442840000|2022-02-21 11:27:20|13962.7|13960.7|13951.7|13949.7|13962.7|13960.7|13946.5|13944.5|399
1645442850000|2022-02-21 11:27:30|13951.5|13949.5|13940.4|13938.4|13951.7|13949.7|13940|13938|131
1645442860000|2022-02-21 11:27:40|13940.5|13938.5|13948.5|13946.5|13949|13947|13937.8|13935.8|169
1645442870000|2022-02-21 11:27:50|13948.9|13946.9|13942.9|13940.9|13948.9|13946.9|13942.4|13940.4|110
1645442880000|2022-02-21 11:28:00|13943.2|13941.2|13944.4|13942.4|13949.4|13947.4|13941.9|13939.9|92
1645442890000|2022-02-21 11:28:10|13944.7|13942.7|13948.5|13946.5|13950.5|13948.5|13944.5|13942.5|63
1645442900000|2022-02-21 11:28:20|13948.8|13946.8|13948.3|13946.3|13949.3|13947.3|13947.5|13945.5|19
1645442910000|2022-02-21 11:28:30|13948.4|13946.4|13950.9|13948.9|13950.9|13948.9|13945.5|13943.5|19
1645442920000|2022-02-21 11:28:40|13950.7|13948.7|13947|13945|13950.7|13948.7|13947|13945|32
1645442930000|2022-02-21 11:28:50|13947.2|13945.2|13945.3|13943.3|13947.3|13945.3|13941|13939|64
1645442940000|2022-02-21 11:29:00|13946.2|13944.2|13943.5|13941.5|13948|13946|13942.4|13940.4|39
1645442950000|2022-02-21 11:29:10|13943.7|13941.7|13942.2|13940.2|13944.2|13942.2|13940.2|13938.2|64
1645442960000|2022-02-21 11:29:20|13942.3|13940.3|13945.8|13943.8|13946.5|13944.5|13942.3|13940.3|46
1645442970000|2022-02-21 11:29:30|13945.4|13943.4|13944.7|13942.7|13945.8|13943.8|13943.9|13941.9|17
1645442980000|2022-02-21 11:29:40|13944.8|13942.8|13944.7|13942.7|13945.5|13943.5|13944.4|13942.4|37
1645442990000|2022-02-21 11:29:50|13944.8|13942.8|13944.7|13942.7|13945.3|13943.3|13943.5|13941.5|23
1645443000000|2022-02-21 11:30:00|13944.8|13942.8|13948.7|13946.7|13951|13949|13944.7|13942.7|87
1645443010000|2022-02-21 11:30:10|13948.5|13946.5|13949.4|13947.4|13951.9|13949.9|13948.3|13946.3|33
1645443020000|2022-02-21 11:30:20|13949.3|13947.3|13949.2|13947.2|13950.3|13948.3|13948|13946|19
1645443030000|2022-02-21 11:30:30|13949.3|13947.3|13948.8|13946.8|13949.3|13947.3|13945.5|13943.5|18
1645443040000|2022-02-21 11:30:40|13948.9|13946.9|13946.8|13944.8|13950.3|13948.3|13946.8|13944.8|16
1645443050000|2022-02-21 11:30:50|13946.2|13944.2|13945.4|13943.4|13946.5|13944.5|13945|13943|21
1645443060000|2022-02-21 11:31:00|13945.5|13943.5|13951.5|13949.5|13951.8|13949.8|13945.5|13943.5|21
1645443070000|2022-02-21 11:31:10|13951.4|13949.4|13948.7|13946.7|13952|13950|13948.7|13946.7|16
1645443080000|2022-02-21 11:31:20|13949.4|13947.4|13948.4|13946.4|13949.4|13947.4|13947.4|13945.4|31
1645443090000|2022-02-21 11:31:30|13948.2|13946.2|13949.9|13947.9|13950.7|13948.7|13948.2|13946.2|9
1645443100000|2022-02-21 11:31:40|13949.7|13947.7|13947.9|13945.9|13950.3|13948.3|13947.8|13945.8|15
1645443110000|2022-02-21 11:31:50|13948.4|13946.4|13948.4|13946.4|13948.7|13946.7|13946.8|13944.8|11
1645443120000|2022-02-21 11:32:00|13948.3|13946.3|13947.9|13945.9|13950.4|13948.4|13947.2|13945.2|13
1645443130000|2022-02-21 11:32:10|13947.4|13945.4|13948.2|13946.2|13948.4|13946.4|13947.4|13945.4|4
1645443140000|2022-02-21 11:32:20|13948|13946|13949.3|13947.3|13949.3|13947.3|13947.5|13945.5|3
1645443150000|2022-02-21 11:32:30|13949.2|13947.2|13950.4|13948.4|13951|13949|13948.9|13946.9|10
1645443160000|2022-02-21 11:32:40|13950.5|13948.5|13950.5|13948.5|13950.9|13948.9|13950|13948|5
1645443170000|2022-02-21 11:32:50|13950.8|13948.8|13950.7|13948.7|13950.9|13948.9|13950.2|13948.2|7
1645443180000|2022-02-21 11:33:00|13950.5|13948.5|13949.7|13947.7|13951.7|13949.7|13948.4|13946.4|42
1645443190000|2022-02-21 11:33:10|13949.5|13947.5|13951.2|13949.2|13951.3|13949.3|13947.4|13945.4|37
1645443200000|2022-02-21 11:33:20|13951|13949|13950.9|13948.9|13953.4|13951.4|13950.8|13948.8|31
1645443210000|2022-02-21 11:33:30|13950.5|13948.5|13951.4|13949.4|13952.8|13950.8|13950.2|13948.2|35
1645443220000|2022-02-21 11:33:40|13951|13949|13953.4|13951.4|13953.4|13951.4|13950.7|13948.7|9
1645443230000|2022-02-21 11:33:50|13954|13952|13953.7|13951.7|13954.8|13952.8|13952.8|13950.8|29
1645443240000|2022-02-21 11:34:00|13953.4|13951.4|13950.3|13948.3|13953.7|13951.7|13950.2|13948.2|19
1645443250000|2022-02-21 11:34:10|13949.7|13947.7|13952.2|13950.2|13952.5|13950.5|13949.7|13947.7|5
1645443260000|2022-02-21 11:34:20|13952|13950|13950.7|13948.7|13953|13951|13950.2|13948.2|9
1645443270000|2022-02-21 11:34:30|13950.3|13948.3|13948.8|13946.8|13950.9|13948.9|13948.4|13946.4|17
1645443280000|2022-02-21 11:34:40|13948.7|13946.7|13950|13948|13950.2|13948.2|13948.2|13946.2|7
1645443290000|2022-02-21 11:34:50|13949.9|13947.9|13948.9|13946.9|13950|13948|13948.4|13946.4|7
1645443300000|2022-02-21 11:35:00|13949|13947|13947|13945|13950.9|13948.9|13947|13945|23
1645443310000|2022-02-21 11:35:10|13946.2|13944.2|13949.7|13947.7|13950|13948|13945.9|13943.9|29
1645443320000|2022-02-21 11:35:20|13949.3|13947.3|13949.4|13947.4|13949.8|13947.8|13947|13945|16
1645443330000|2022-02-21 11:35:30|13948.8|13946.8|13954|13952|13954|13952|13948.8|13946.8|28
1645443340000|2022-02-21 11:35:40|13953.9|13951.9|13954.8|13952.8|13955.7|13953.7|13953.8|13951.8|31
1645443350000|2022-02-21 11:35:50|13954.7|13952.7|13951.8|13949.8|13954.8|13952.8|13950.5|13948.5|19
1645443360000|2022-02-21 11:36:00|13951.7|13949.7|13948|13946|13951.7|13949.7|13946.5|13944.5|26
1645443370000|2022-02-21 11:36:10|13948.9|13946.9|13948.7|13946.7|13951.4|13949.4|13948.2|13946.2|18
1645443380000|2022-02-21 11:36:20|13948.5|13946.5|13949.2|13947.2|13949.2|13947.2|13947.2|13945.2|11
1645443390000|2022-02-21 11:36:30|13948.5|13946.5|13948.8|13946.8|13948.8|13946.8|13947.3|13945.3|34
1645443400000|2022-02-21 11:36:40|13949.3|13947.3|13949.4|13947.4|13949.7|13947.7|13947.3|13945.3|13
1645443410000|2022-02-21 11:36:50|13949.8|13947.8|13953.8|13951.8|13954.5|13952.5|13949.8|13947.8|50
1645443420000|2022-02-21 11:37:00|13953.7|13951.7|13952.7|13950.7|13957|13955|13952.2|13950.2|57
1645443430000|2022-02-21 11:37:10|13953|13951|13948.3|13946.3|13953.3|13951.3|13947.3|13945.3|74
1645443440000|2022-02-21 11:37:20|13947.4|13945.4|13950.9|13948.9|13950.9|13948.9|13947.4|13945.4|23
1645443450000|2022-02-21 11:37:30|13951.2|13949.2|13954.9|13952.9|13956|13954|13951.2|13949.2|72
1645443460000|2022-02-21 11:37:40|13954.5|13952.5|13952.3|13950.3|13954.9|13952.9|13952.3|13950.3|8
1645443470000|2022-02-21 11:37:50|13952.5|13950.5|13945.9|13943.9|13953.2|13951.2|13945.4|13943.4|70
1645443480000|2022-02-21 11:38:00|13945.8|13943.8|13949.7|13947.7|13949.7|13947.7|13945|13943|17
1645443490000|2022-02-21 11:38:10|13949.5|13947.5|13954.8|13952.8|13955.7|13953.7|13947.8|13945.8|47
1645443500000|2022-02-21 11:38:20|13955.8|13953.8|13955.2|13953.2|13955.8|13953.8|13953.5|13951.5|29
1645443510000|2022-02-21 11:38:30|13955.3|13953.3|13953.3|13951.3|13957.5|13955.5|13953|13951|27
1645443520000|2022-02-21 11:38:40|13953.7|13951.7|13951.3|13949.3|13954.4|13952.4|13949|13947|40
1645443530000|2022-02-21 11:38:50|13951.2|13949.2|13952|13950|13953.4|13951.4|13950.4|13948.4|17
1645443540000|2022-02-21 11:39:00|13951.9|13949.9|13948.9|13946.9|13951.9|13949.9|13947.2|13945.2|19
1645443550000|2022-02-21 11:39:10|13949.2|13947.2|13949.8|13947.8|13955.5|13953.5|13949.2|13947.2|47
1645443560000|2022-02-21 11:39:20|13950.2|13948.2|13952.3|13950.3|13952.3|13950.3|13949.7|13947.7|1
1645443570000|2022-02-21 11:39:30|13952.2|13950.2|13948.3|13946.3|13952.9|13950.9|13948|13946|24
1645443580000|2022-02-21 11:39:40|13948.9|13946.9|13949.8|13947.8|13950|13948|13948.9|13946.9|5
1645443590000|2022-02-21 11:39:50|13949.9|13947.9|13949.8|13947.8|13949.9|13947.9|13949.5|13947.5|1
1645443600000|2022-02-21 11:40:00|13949.7|13947.7|13944.8|13942.8|13949.7|13947.7|13944.5|13942.5|45
1645443610000|2022-02-21 11:40:10|13944.9|13942.9|13943.2|13941.2|13945.7|13943.7|13942.7|13940.7|102
1645443620000|2022-02-21 11:40:20|13943|13941|13930.5|13928.5|13943.5|13941.5|13929.4|13927.4|262
1645443630000|2022-02-21 11:40:30|13929.9|13927.9|13923.7|13921.7|13931.9|13929.9|13923.4|13921.4|164
1645443640000|2022-02-21 11:40:40|13924.2|13922.2|13926.4|13924.4|13929.7|13927.7|13923.8|13921.8|120
1645443650000|2022-02-21 11:40:50|13926.5|13924.5|13926.3|13924.3|13926.5|13924.5|13921|13919|192
1645443660000|2022-02-21 11:41:00|13925.9|13923.9|13929.8|13927.8|13931|13929|13925.8|13923.8|74
1645443670000|2022-02-21 11:41:10|13928.8|13926.8|13926.3|13924.3|13929.3|13927.3|13924.2|13922.2|119
1645443680000|2022-02-21 11:41:20|13926.4|13924.4|13922.4|13920.4|13926.9|13924.9|13922.2|13920.2|100
1645443690000|2022-02-21 11:41:30|13922.3|13920.3|13919.9|13917.9|13922.4|13920.4|13917.4|13915.4|140
1645443700000|2022-02-21 11:41:40|13919.3|13917.3|13919|13917|13920.3|13918.3|13918.4|13916.4|40
1645443710000|2022-02-21 11:41:50|13919.2|13917.2|13917.2|13915.2|13922.3|13920.3|13914|13912|154
1645443720000|2022-02-21 11:42:00|13917|13915|13916.5|13914.5|13919|13917|13916.2|13914.2|37
1645443730000|2022-02-21 11:42:10|13916.4|13914.4|13909|13907|13918.2|13916.2|13908.8|13906.8|178
1645443740000|2022-02-21 11:42:20|13908.9|13906.9|13906.5|13904.5|13912.3|13910.3|13906.4|13904.4|119
1645443750000|2022-02-21 11:42:30|13906.4|13904.4|13907.8|13905.8|13910.8|13908.8|13906.4|13904.4|110
1645443760000|2022-02-21 11:42:40|13907.9|13905.9|13906.7|13904.7|13910.8|13908.8|13906.5|13904.5|46
1645443770000|2022-02-21 11:42:50|13906.9|13904.9|13902.4|13900.4|13906.9|13904.9|13899.5|13897.5|293
1645443780000|2022-02-21 11:43:00|13902.5|13900.5|13899.5|13897.5|13904.9|13902.9|13899.5|13897.5|87
1645443790000|2022-02-21 11:43:10|13899.7|13897.7|13899.4|13897.4|13899.9|13897.9|13896.3|13894.3|117
1645443800000|2022-02-21 11:43:20|13899.5|13897.5|13896.8|13894.8|13899.7|13897.7|13895.5|13893.5|106
1645443810000|2022-02-21 11:43:30|13897|13895|13896.9|13894.9|13897.4|13895.4|13894.2|13892.2|105
1645443820000|2022-02-21 11:43:40|13896.8|13894.8|13899.2|13897.2|13899.3|13897.3|13895|13893|69
1645443830000|2022-02-21 11:43:50|13899.5|13897.5|13900.4|13898.4|13900.5|13898.5|13898.7|13896.7|62
1645443840000|2022-02-21 11:44:00|13900.5|13898.5|13900.5|13898.5|13900.9|13898.9|13898.7|13896.7|59
1645443850000|2022-02-21 11:44:10|13900.7|13898.7|13900.2|13898.2|13901.4|13899.4|13899.7|13897.7|44
1645443860000|2022-02-21 11:44:20|13900.7|13898.7|13900.9|13898.9|13901|13899|13899.4|13897.4|98
1645443870000|2022-02-21 11:44:30|13900.8|13898.8|13904.2|13902.2|13907.8|13905.8|13900.3|13898.3|83
1645443880000|2022-02-21 11:44:40|13904|13902|13904.4|13902.4|13904.5|13902.5|13901.7|13899.7|27
1645443890000|2022-02-21 11:44:50|13904.5|13902.5|13904.8|13902.8|13905.4|13903.4|13903.7|13901.7|36
1645443900000|2022-02-21 11:45:00|13905.2|13903.2|13913.5|13911.5|13913.5|13911.5|13905.2|13903.2|93
1645443910000|2022-02-21 11:45:10|13913.7|13911.7|13917.4|13915.4|13917.5|13915.5|13913.7|13911.7|59
1645443920000|2022-02-21 11:45:20|13917.3|13915.3|13916.9|13914.9|13918.4|13916.4|13913.2|13911.2|43
1645443930000|2022-02-21 11:45:30|13917|13915|13916.4|13914.4|13917.8|13915.8|13915.4|13913.4|25
1645443940000|2022-02-21 11:45:40|13916.5|13914.5|13916.2|13914.2|13917.5|13915.5|13914.9|13912.9|8
1645443950000|2022-02-21 11:45:50|13915.8|13913.8|13914|13912|13916.4|13914.4|13914|13912|23
1645443960000|2022-02-21 11:46:00|13913.7|13911.7|13915|13913|13920|13918|13913.5|13911.5|35
1645443970000|2022-02-21 11:46:10|13914.9|13912.9|13916.3|13914.3|13917.4|13915.4|13914.3|13912.3|20
1645443980000|2022-02-21 11:46:20|13916.5|13914.5|13918.7|13916.7|13919.4|13917.4|13916.5|13914.5|7
1645443990000|2022-02-21 11:46:30|13918.8|13916.8|13919.2|13917.2|13919.7|13917.7|13917.5|13915.5|17
1645444000000|2022-02-21 11:46:40|13919.3|13917.3|13920|13918|13920.5|13918.5|13919|13917|14
1645444010000|2022-02-21 11:46:50|13920.2|13918.2|13916|13914|13920.3|13918.3|13914.9|13912.9|21
1645444020000|2022-02-21 11:47:00|13915.9|13913.9|13913|13911|13917|13915|13912.5|13910.5|31
1645444030000|2022-02-21 11:47:10|13912.7|13910.7|13914.5|13912.5|13914.5|13912.5|13907.7|13905.7|75
1645444040000|2022-02-21 11:47:20|13914.3|13912.3|13915|13913|13915.8|13913.8|13913.4|13911.4|18
1645444050000|2022-02-21 11:47:30|13915.2|13913.2|13914.2|13912.2|13916|13914|13913.5|13911.5|9
1645444060000|2022-02-21 11:47:40|13914|13912|13914.5|13912.5|13915.9|13913.9|13913.8|13911.8|12
1645444070000|2022-02-21 11:47:50|13914.7|13912.7|13913.8|13911.8|13915.2|13913.2|13913.5|13911.5|4
1645444080000|2022-02-21 11:48:00|13914|13912|13913.2|13911.2|13914|13912|13912.8|13910.8|5
1645444090000|2022-02-21 11:48:10|13913.7|13911.7|13918.4|13916.4|13918.4|13916.4|13913.5|13911.5|24
1645444100000|2022-02-21 11:48:20|13918|13916|13912.8|13910.8|13918|13916|13910.4|13908.4|56
1645444110000|2022-02-21 11:48:30|13913.4|13911.4|13911.3|13909.3|13916.3|13914.3|13910.4|13908.4|69
1645444120000|2022-02-21 11:48:40|13911.4|13909.4|13908.8|13906.8|13911.9|13909.9|13908.8|13906.8|26
1645444130000|2022-02-21 11:48:50|13907.8|13905.8|13907.2|13905.2|13911.2|13909.2|13907|13905|29
1645444140000|2022-02-21 11:49:00|13907|13905|13906.9|13904.9|13907.8|13905.8|13905|13903|30
1645444150000|2022-02-21 11:49:10|13907|13905|13902.8|13900.8|13909.3|13907.3|13902.8|13900.8|93
1645444160000|2022-02-21 11:49:20|13903.2|13901.2|13906.3|13904.3|13907.4|13905.4|13903|13901|46
1645444170000|2022-02-21 11:49:30|13906.2|13904.2|13907.8|13905.8|13908.2|13906.2|13905.3|13903.3|23
1645444180000|2022-02-21 11:49:40|13909|13907|13910.5|13908.5|13911.3|13909.3|13907.4|13905.4|25
1645444190000|2022-02-21 11:49:50|13910|13908|13911.3|13909.3|13912|13910|13909.9|13907.9|20
1645444200000|2022-02-21 11:50:00|13911.4|13909.4|13907.4|13905.4|13911.8|13909.8|13905.5|13903.5|17
1645444210000|2022-02-21 11:50:10|13908.3|13906.3|13909.8|13907.8|13910.3|13908.3|13908.3|13906.3|14
1645444220000|2022-02-21 11:50:20|13911.2|13909.2|13915.9|13913.9|13915.9|13913.9|13911.2|13909.2|45
1645444230000|2022-02-21 11:50:30|13915.7|13913.7|13915.2|13913.2|13916.9|13914.9|13915.2|13913.2|20
1645444240000|2022-02-21 11:50:40|13914.8|13912.8|13911.9|13909.9|13915.3|13913.3|13911.8|13909.8|12
1645444250000|2022-02-21 11:50:50|13911.8|13909.8|13912.7|13910.7|13913.7|13911.7|13909.2|13907.2|17
1645444260000|2022-02-21 11:51:00|13913|13911|13915.5|13913.5|13915.8|13913.8|13912.3|13910.3|8
1645444270000|2022-02-21 11:51:10|13915.7|13913.7|13916|13914|13916.9|13914.9|13915|13913|6
1645444280000|2022-02-21 11:51:20|13915.8|13913.8|13914.3|13912.3|13916|13914|13914.3|13912.3|9
1645444290000|2022-02-21 11:51:30|13914.7|13912.7|13914.8|13912.8|13916.8|13914.8|13914.2|13912.2|18
1645444300000|2022-02-21 11:51:40|13914.3|13912.3|13916.7|13914.7|13916.9|13914.9|13912.8|13910.8|28
1645444310000|2022-02-21 11:51:50|13916.4|13914.4|13916.2|13914.2|13919.3|13917.3|13916|13914|27
1645444320000|2022-02-21 11:52:00|13916|13914|13916.5|13914.5|13917.7|13915.7|13915.7|13913.7|14
1645444330000|2022-02-21 11:52:10|13916.4|13914.4|13915.7|13913.7|13916.8|13914.8|13915.2|13913.2|8
1645444340000|2022-02-21 11:52:20|13915.5|13913.5|13916.7|13914.7|13918.3|13916.3|13913.5|13911.5|59
1645444350000|2022-02-21 11:52:30|13917|13915|13919.3|13917.3|13919.3|13917.3|13915.4|13913.4|18
1645444360000|2022-02-21 11:52:40|13920|13918|13925.4|13923.4|13926.9|13924.9|13920|13918|116
1645444370000|2022-02-21 11:52:50|13925.3|13923.3|13925.9|13923.9|13926.8|13924.8|13924.8|13922.8|43
1645444380000|2022-02-21 11:53:00|13925.4|13923.4|13925|13923|13925.8|13923.8|13923.8|13921.8|21
1645444390000|2022-02-21 11:53:10|13924.9|13922.9|13924.7|13922.7|13926.8|13924.8|13924|13922|28
1645444400000|2022-02-21 11:53:20|13924.5|13922.5|13922.7|13920.7|13925.4|13923.4|13922.3|13920.3|18
1645444410000|2022-02-21 11:53:30|13922.5|13920.5|13922.7|13920.7|13923.8|13921.8|13922.5|13920.5|8
1645444420000|2022-02-21 11:53:40|13922.8|13920.8|13920.9|13918.9|13923|13921|13920.8|13918.8|26
1645444430000|2022-02-21 11:53:50|13920.8|13918.8|13921.3|13919.3|13923.2|13921.2|13920.8|13918.8|15
1645444440000|2022-02-21 11:54:00|13921.2|13919.2|13921.5|13919.5|13921.9|13919.9|13917.5|13915.5|25
1645444450000|2022-02-21 11:54:10|13921.4|13919.4|13921.2|13919.2|13921.8|13919.8|13919.4|13917.4|11
1645444460000|2022-02-21 11:54:20|13921|13919|13920.3|13918.3|13921.3|13919.3|13919.4|13917.4|10
1645444470000|2022-02-21 11:54:30|13920.2|13918.2|13919.7|13917.7|13920.2|13918.2|13917.2|13915.2|15
1645444480000|2022-02-21 11:54:40|13919.8|13917.8|13919.5|13917.5|13920.9|13918.9|13918|13916|6
1645444490000|2022-02-21 11:54:50|13919.4|13917.4|13922.7|13920.7|13922.9|13920.9|13918.2|13916.2|10
1645444500000|2022-02-21 11:55:00|13921.2|13919.2|13924|13922|13924.2|13922.2|13921.2|13919.2|27
1645444510000|2022-02-21 11:55:10|13923.4|13921.4|13924.7|13922.7|13925.9|13923.9|13923.4|13921.4|13
1645444520000|2022-02-21 11:55:20|13924.5|13922.5|13927|13925|13927|13925|13924.5|13922.5|31
1645444530000|2022-02-21 11:55:30|13927.2|13925.2|13928.4|13926.4|13929|13927|13924.9|13922.9|27
1645444540000|2022-02-21 11:55:40|13928.3|13926.3|13927.3|13925.3|13929.5|13927.5|13926.7|13924.7|39
1645444550000|2022-02-21 11:55:50|13927.2|13925.2|13926|13924|13927.9|13925.9|13925|13923|10
1645444560000|2022-02-21 11:56:00|13925.9|13923.9|13923.3|13921.3|13926.4|13924.4|13922|13920|45
1645444570000|2022-02-21 11:56:10|13923.4|13921.4|13925.8|13923.8|13925.8|13923.8|13922.3|13920.3|23
1645444580000|2022-02-21 11:56:20|13925.7|13923.7|13926|13924|13927.7|13925.7|13925.3|13923.3|6
1645444590000|2022-02-21 11:56:30|13925.9|13923.9|13924.2|13922.2|13926|13924|13924.2|13922.2|14
1645444600000|2022-02-21 11:56:40|13924.3|13922.3|13922.4|13920.4|13926|13924|13922.3|13920.3|17
1645444610000|2022-02-21 11:56:50|13921.3|13919.3|13924.4|13922.4|13924.4|13922.4|13920.4|13918.4|53
1645444620000|2022-02-21 11:57:00|13924.7|13922.7|13925.4|13923.4|13925.8|13923.8|13923.9|13921.9|29
1645444630000|2022-02-21 11:57:10|13925.2|13923.2|13923.3|13921.3|13925.2|13923.2|13920.2|13918.2|23
1645444640000|2022-02-21 11:57:20|13923.4|13921.4|13923.8|13921.8|13925.3|13923.3|13923.3|13921.3|8
1645444650000|2022-02-21 11:57:30|13924|13922|13922.5|13920.5|13924|13922|13921.3|13919.3|28
1645444660000|2022-02-21 11:57:40|13922.2|13920.2|13923.3|13921.3|13926.2|13924.2|13922|13920|20
1645444670000|2022-02-21 11:57:50|13923.7|13921.7|13927|13925|13927.9|13925.9|13923.7|13921.7|15
1645444680000|2022-02-21 11:58:00|13926.9|13924.9|13924.4|13922.4|13926.9|13924.9|13924.2|13922.2|10
1645444690000|2022-02-21 11:58:10|13924.3|13922.3|13928.3|13926.3|13928.4|13926.4|13922|13920|70
1645444700000|2022-02-21 11:58:20|13928.4|13926.4|13928.9|13926.9|13929.4|13927.4|13928.4|13926.4|17
1645444710000|2022-02-21 11:58:30|13928.8|13926.8|13926|13924|13928.9|13926.9|13925|13923|41
1645444720000|2022-02-21 11:58:40|13925.9|13923.9|13929.3|13927.3|13929.3|13927.3|13925.5|13923.5|8
1645444730000|2022-02-21 11:58:50|13929.8|13927.8|13934.7|13932.7|13937|13935|13929.8|13927.8|101
1645444740000|2022-02-21 11:59:00|13934.3|13932.3|13930.9|13928.9|13934.9|13932.9|13930.3|13928.3|30
1645444750000|2022-02-21 11:59:10|13931.2|13929.2|13932.5|13930.5|13932.7|13930.7|13929.9|13927.9|16
1645444760000|2022-02-21 11:59:20|13932.8|13930.8|13931.5|13929.5|13932.9|13930.9|13930.9|13928.9|12
1645444770000|2022-02-21 11:59:30|13931.4|13929.4|13934.3|13932.3|13934.3|13932.3|13930.4|13928.4|8
1645444780000|2022-02-21 11:59:40|13934.5|13932.5|13935.8|13933.8|13937.2|13935.2|13934.5|13932.5|25
1645444790000|2022-02-21 11:59:50|13935.9|13933.9|13936.3|13934.3|13939.9|13937.9|13935.5|13933.5|56
1645444800000|2022-02-21 12:00:00|13935.5|13933.5|13928.3|13926.3|13935.7|13933.7|13928.3|13926.3|34
1645444810000|2022-02-21 12:00:10|13928.8|13926.8|13931.7|13929.7|13932|13930|13928.8|13926.8|20
1645444820000|2022-02-21 12:00:20|13931.8|13929.8|13932.7|13930.7|13934.2|13932.2|13931|13929|28
1645444830000|2022-02-21 12:00:30|13931.8|13929.8|13930.9|13928.9|13931.8|13929.8|13929.4|13927.4|24
1645444840000|2022-02-21 12:00:40|13930.4|13928.4|13929.9|13927.9|13930.9|13928.9|13929.5|13927.5|14
1645444850000|2022-02-21 12:00:50|13929.8|13927.8|13927.5|13925.5|13930|13928|13927|13925|38
1645444860000|2022-02-21 12:01:00|13927.4|13925.4|13925.2|13923.2|13928.8|13926.8|13924.2|13922.2|78
1645444870000|2022-02-21 12:01:10|13925.5|13923.5|13928|13926|13929.2|13927.2|13925.5|13923.5|15
1645444880000|2022-02-21 12:01:20|13928.4|13926.4|13927.3|13925.3|13929.3|13927.3|13927.3|13925.3|55
1645444890000|2022-02-21 12:01:30|13927.4|13925.4|13927|13925|13927.9|13925.9|13926.2|13924.2|7
1645444900000|2022-02-21 12:01:40|13926.9|13924.9|13928|13926|13928.7|13926.7|13926.2|13924.2|33
1645444910000|2022-02-21 12:01:50|13927.9|13925.9|13928.4|13926.4|13928.7|13926.7|13927.8|13925.8|3
1645444920000|2022-02-21 12:02:00|13928.3|13926.3|13931.3|13929.3|13933.9|13931.9|13928.3|13926.3|42
1645444930000|2022-02-21 12:02:10|13931|13929|13932.8|13930.8|13933.8|13931.8|13931|13929|12
1645444940000|2022-02-21 12:02:20|13932.7|13930.7|13938|13936|13938|13936|13930.3|13928.3|29
1645444950000|2022-02-21 12:02:30|13937.9|13935.9|13935.5|13933.5|13937.9|13935.9|13933.9|13931.9|9
1645444960000|2022-02-21 12:02:40|13935.4|13933.4|13932.8|13930.8|13935.4|13933.4|13932.8|13930.8|11
1645444970000|2022-02-21 12:02:50|13933.7|13931.7|13932.9|13930.9|13933.7|13931.7|13930.5|13928.5|15
1645444980000|2022-02-21 12:03:00|13931|13929|13930|13928|13931.3|13929.3|13929.2|13927.2|21
1645444990000|2022-02-21 12:03:10|13930.4|13928.4|13929.5|13927.5|13930.9|13928.9|13929.5|13927.5|6
1645445000000|2022-02-21 12:03:20|13929.4|13927.4|13929.4|13927.4|13930.9|13928.9|13929|13927|13
1645445010000|2022-02-21 12:03:30|13929.5|13927.5|13931.3|13929.3|13932|13930|13929.4|13927.4|13
1645445020000|2022-02-21 12:03:40|13931.4|13929.4|13930.7|13928.7|13931.8|13929.8|13929.3|13927.3|22
1645445030000|2022-02-21 12:03:50|13930.5|13928.5|13928.3|13926.3|13930.5|13928.5|13927.4|13925.4|12
1645445040000|2022-02-21 12:04:00|13928.7|13926.7|13929|13927|13929.8|13927.8|13928.3|13926.3|9
1645445050000|2022-02-21 12:04:10|13928.8|13926.8|13928.5|13926.5|13928.9|13926.9|13928|13926|7
1645445060000|2022-02-21 12:04:20|13928.4|13926.4|13928.8|13926.8|13929|13927|13928|13926|5
1645445070000|2022-02-21 12:04:30|13928.3|13926.3|13928.5|13926.5|13929.4|13927.4|13928|13926|7
1645445080000|2022-02-21 12:04:40|13928.7|13926.7|13928.3|13926.3|13928.9|13926.9|13928.2|13926.2|6
1645445090000|2022-02-21 12:04:50|13928.2|13926.2|13930.3|13928.3|13930.7|13928.7|13927|13925|26
1645445100000|2022-02-21 12:05:00|13929.3|13927.3|13928.5|13926.5|13929.9|13927.9|13928.5|13926.5|5
1645445110000|2022-02-21 12:05:10|13928.7|13926.7|13927.7|13925.7|13929.3|13927.3|13927.3|13925.3|5
1645445120000|2022-02-21 12:05:20|13927.8|13925.8|13926.7|13924.7|13927.8|13925.8|13926.7|13924.7|23
1645445130000|2022-02-21 12:05:30|13926.3|13924.3|13927.5|13925.5|13929.2|13927.2|13926.3|13924.3|22
1645445140000|2022-02-21 12:05:40|13927.3|13925.3|13933.2|13931.2|13933.2|13931.2|13927.3|13925.3|36
1645445150000|2022-02-21 12:05:50|13933.3|13931.3|13934.9|13932.9|13935.2|13933.2|13932.9|13930.9|23
1645445160000|2022-02-21 12:06:00|13934.8|13932.8|13929|13927|13934.9|13932.9|13929|13927|17
1645445170000|2022-02-21 12:06:10|13928.9|13926.9|13928.4|13926.4|13929.5|13927.5|13927.7|13925.7|23
1645445180000|2022-02-21 12:06:20|13928.5|13926.5|13928.7|13926.7|13929.3|13927.3|13927.5|13925.5|9
1645445190000|2022-02-21 12:06:30|13928.8|13926.8|13928.4|13926.4|13930.2|13928.2|13928.4|13926.4|11
1645445200000|2022-02-21 12:06:40|13928|13926|13928|13926|13928.5|13926.5|13927.7|13925.7|7
1645445210000|2022-02-21 12:06:50|13927.9|13925.9|13930.3|13928.3|13930.4|13928.4|13927.9|13925.9|18
1645445220000|2022-02-21 12:07:00|13929.8|13927.8|13928.7|13926.7|13930.3|13928.3|13926.5|13924.5|24
1645445230000|2022-02-21 12:07:10|13929.2|13927.2|13927.5|13925.5|13930.3|13928.3|13927.3|13925.3|18
1645445240000|2022-02-21 12:07:20|13926.2|13924.2|13925.8|13923.8|13926.8|13924.8|13925.4|13923.4|17
1645445250000|2022-02-21 12:07:30|13926.5|13924.5|13927.5|13925.5|13927.5|13925.5|13926.5|13924.5|3
1645445260000|2022-02-21 12:07:40|13927.4|13925.4|13926.5|13924.5|13927.4|13925.4|13926.2|13924.2|5
1645445270000|2022-02-21 12:07:50|13926.7|13924.7|13927.2|13925.2|13928.4|13926.4|13926.4|13924.4|11
1645445280000|2022-02-21 12:08:00|13927.3|13925.3|13924.3|13922.3|13928.9|13926.9|13924.2|13922.2|20
1645445290000|2022-02-21 12:08:10|13923.3|13921.3|13922.8|13920.8|13923.9|13921.9|13921.8|13919.8|50
1645445300000|2022-02-21 12:08:20|13922.5|13920.5|13920.2|13918.2|13922.5|13920.5|13920.2|13918.2|22
1645445310000|2022-02-21 12:08:30|13920|13918|13918.8|13916.8|13921.2|13919.2|13918.8|13916.8|48
1645445320000|2022-02-21 12:08:40|13918.7|13916.7|13919.3|13917.3|13919.8|13917.8|13918.3|13916.3|24
1645445330000|2022-02-21 12:08:50|13919.5|13917.5|13920.9|13918.9|13920.9|13918.9|13919.4|13917.4|12
1645445340000|2022-02-21 12:09:00|13920.3|13918.3|13922.7|13920.7|13922.7|13920.7|13920.3|13918.3|9
1645445350000|2022-02-21 12:09:10|13922.8|13920.8|13924.9|13922.9|13924.9|13922.9|13922.5|13920.5|7
1645445360000|2022-02-21 12:09:20|13925|13923|13923.9|13921.9|13925.4|13923.4|13922.8|13920.8|8
1645445370000|2022-02-21 12:09:30|13923.4|13921.4|13925|13923|13925.2|13923.2|13922.8|13920.8|5
1645445380000|2022-02-21 12:09:40|13925.2|13923.2|13921.4|13919.4|13926|13924|13921.4|13919.4|6
1645445390000|2022-02-21 12:09:50|13920.7|13918.7|13918.2|13916.2|13920.7|13918.7|13917.9|13915.9|24
1645445400000|2022-02-21 12:10:00|13918|13916|13921.5|13919.5|13922.2|13920.2|13916.3|13914.3|34
1645445410000|2022-02-21 12:10:10|13923|13921|13920.9|13918.9|13923|13921|13916.2|13914.2|28
1645445420000|2022-02-21 12:10:20|13920.4|13918.4|13918.7|13916.7|13920.4|13918.4|13918.4|13916.4|15
1645445430000|2022-02-21 12:10:30|13919.3|13917.3|13919|13917|13919.8|13917.8|13918.7|13916.7|6
1645445440000|2022-02-21 12:10:40|13919.2|13917.2|13918.8|13916.8|13919.3|13917.3|13918.3|13916.3|3
1645445450000|2022-02-21 12:10:50|13919.3|13917.3|13924.4|13922.4|13924.5|13922.5|13918.9|13916.9|13
1645445460000|2022-02-21 12:11:00|13924.5|13922.5|13927.7|13925.7|13927.8|13925.8|13924.5|13922.5|19
1645445470000|2022-02-21 12:11:10|13927.8|13925.8|13927.3|13925.3|13928.5|13926.5|13924.9|13922.9|34
1645445480000|2022-02-21 12:11:20|13926.8|13924.8|13933.7|13931.7|13933.7|13931.7|13926.7|13924.7|26
1645445490000|2022-02-21 12:11:30|13933.3|13931.3|13932.5|13930.5|13934.4|13932.4|13931.7|13929.7|18
1645445500000|2022-02-21 12:11:40|13932.4|13930.4|13930.5|13928.5|13932.7|13930.7|13929.9|13927.9|12
1645445510000|2022-02-21 12:11:50|13931|13929|13930.7|13928.7|13931.7|13929.7|13930.7|13928.7|7
1645445520000|2022-02-21 12:12:00|13929.9|13927.9|13929.5|13927.5|13930.3|13928.3|13926.5|13924.5|27
1645445530000|2022-02-21 12:12:10|13929.7|13927.7|13923|13921|13930.2|13928.2|13922.9|13920.9|39
1645445540000|2022-02-21 12:12:20|13923.8|13921.8|13922.7|13920.7|13924.9|13922.9|13922.4|13920.4|52
1645445550000|2022-02-21 12:12:30|13922.2|13920.2|13918.5|13916.5|13923.7|13921.7|13918.4|13916.4|76
1645445560000|2022-02-21 12:12:40|13918.4|13916.4|13920.3|13918.3|13922|13920|13918.2|13916.2|30
1645445570000|2022-02-21 12:12:50|13919.9|13917.9|13920.8|13918.8|13922.2|13920.2|13919.9|13917.9|4
1645445580000|2022-02-21 12:13:00|13920.7|13918.7|13920|13918|13922.5|13920.5|13918.7|13916.7|48
1645445590000|2022-02-21 12:13:10|13920.2|13918.2|13919|13917|13921.3|13919.3|13918.9|13916.9|20
1645445600000|2022-02-21 12:13:20|13918.9|13916.9|13919.5|13917.5|13919.7|13917.7|13918.9|13916.9|9
1645445610000|2022-02-21 12:13:30|13919.2|13917.2|13919.5|13917.5|13920.2|13918.2|13919|13917|8
1645445620000|2022-02-21 12:13:40|13919.4|13917.4|13921.9|13919.9|13923|13921|13919.4|13917.4|38
1645445630000|2022-02-21 12:13:50|13921.8|13919.8|13918.9|13916.9|13921.8|13919.8|13918.4|13916.4|14
1645445640000|2022-02-21 12:14:00|13918.5|13916.5|13914.4|13912.4|13918.5|13916.5|13913.8|13911.8|66
1645445650000|2022-02-21 12:14:10|13913.9|13911.9|13916.3|13914.3|13916.3|13914.3|13913.9|13911.9|19
1645445660000|2022-02-21 12:14:20|13916.2|13914.2|13915|13913|13916.3|13914.3|13914|13912|15
1645445670000|2022-02-21 12:14:30|13914.9|13912.9|13914.8|13912.8|13916.3|13914.3|13914|13912|20
1645445680000|2022-02-21 12:14:40|13914.3|13912.3|13915.7|13913.7|13916|13914|13914.3|13912.3|47
1645445690000|2022-02-21 12:14:50|13915.8|13913.8|13916.8|13914.8|13918.5|13916.5|13915.8|13913.8|26
1645445700000|2022-02-21 12:15:00|13916.5|13914.5|13915.8|13913.8|13916.9|13914.9|13915|13913|7
1645445710000|2022-02-21 12:15:10|13915.9|13913.9|13916.2|13914.2|13916.3|13914.3|13915.2|13913.2|3
1645445720000|2022-02-21 12:15:20|13916.3|13914.3|13915.9|13913.9|13917.2|13915.2|13915.7|13913.7|7
1645445730000|2022-02-21 12:15:30|13915.8|13913.8|13916.9|13914.9|13917.4|13915.4|13915.8|13913.8|12
1645445740000|2022-02-21 12:15:40|13916.8|13914.8|13918.3|13916.3|13918.4|13916.4|13916|13914|40
1645445750000|2022-02-21 12:15:50|13918.4|13916.4|13918.9|13916.9|13919|13917|13917|13915|9
1645445760000|2022-02-21 12:16:00|13918.8|13916.8|13915.3|13913.3|13918.8|13916.8|13915|13913|13
1645445770000|2022-02-21 12:16:10|13915.2|13913.2|13910.2|13908.2|13915.2|13913.2|13909|13907|72
1645445780000|2022-02-21 12:16:20|13910.3|13908.3|13906.7|13904.7|13910.4|13908.4|13906.4|13904.4|39
1645445790000|2022-02-21 12:16:30|13906.5|13904.5|13900.2|13898.2|13906.7|13904.7|13899.3|13897.3|109
1645445800000|2022-02-21 12:16:40|13900|13898|13900.4|13898.4|13902.4|13900.4|13898.3|13896.3|77
1645445810000|2022-02-21 12:16:50|13900.7|13898.7|13902.3|13900.3|13903.5|13901.5|13899.3|13897.3|68
1645445820000|2022-02-21 12:17:00|13902.2|13900.2|13900.2|13898.2|13902.9|13900.9|13899.8|13897.8|33
1645445830000|2022-02-21 12:17:10|13900|13898|13904|13902|13904|13902|13896.9|13894.9|103
1645445840000|2022-02-21 12:17:20|13904.2|13902.2|13906.2|13904.2|13906.3|13904.3|13903.9|13901.9|27
1645445850000|2022-02-21 12:17:30|13906.8|13904.8|13904.4|13902.4|13908.3|13906.3|13903.9|13901.9|48
1645445860000|2022-02-21 12:17:40|13904.5|13902.5|13904.9|13902.9|13905.9|13903.9|13904|13902|24
1645445870000|2022-02-21 12:17:50|13904.7|13902.7|13904.9|13902.9|13905.2|13903.2|13903.7|13901.7|17
1645445880000|2022-02-21 12:18:00|13904.8|13902.8|13901.7|13899.7|13905.4|13903.4|13901.7|13899.7|37
1645445890000|2022-02-21 12:18:10|13901.5|13899.5|13900.8|13898.8|13901.8|13899.8|13899.7|13897.7|49
1645445900000|2022-02-21 12:18:20|13900.9|13898.9|13897.8|13895.8|13901.9|13899.9|13896.8|13894.8|44
1645445910000|2022-02-21 12:18:30|13898.3|13896.3|13885.5|13883.5|13898.3|13896.3|13885.5|13883.5|225
1645445920000|2022-02-21 12:18:40|13886.2|13884.2|13877.8|13875.8|13886.2|13884.2|13877|13875|253
1645445930000|2022-02-21 12:18:50|13877.7|13875.7|13885.2|13883.2|13885.7|13883.7|13877.4|13875.4|109
1645445940000|2022-02-21 12:19:00|13885.4|13883.4|13883.3|13881.3|13890.4|13888.4|13881.4|13879.4|144
1645445950000|2022-02-21 12:19:10|13884.2|13882.2|13884.8|13882.8|13885.4|13883.4|13882.5|13880.5|38
1645445960000|2022-02-21 12:19:20|13884.7|13882.7|13887.2|13885.2|13887.7|13885.7|13884.3|13882.3|55
1645445970000|2022-02-21 12:19:30|13887.3|13885.3|13886.9|13884.9|13888.3|13886.3|13885.4|13883.4|43
1645445980000|2022-02-21 12:19:40|13886.8|13884.8|13885.4|13883.4|13886.9|13884.9|13885.2|13883.2|40
1645445990000|2022-02-21 12:19:50|13885.2|13883.2|13883.9|13881.9|13885.9|13883.9|13883.8|13881.8|26
1645446000000|2022-02-21 12:20:00|13884|13882|13881.8|13879.8|13885.7|13883.7|13877.7|13875.7|80
1645446010000|2022-02-21 12:20:10|13881.9|13879.9|13887.2|13885.2|13887.7|13885.7|13881.5|13879.5|38
1645446020000|2022-02-21 12:20:20|13883.9|13881.9|13889.4|13887.4|13889.7|13887.7|13883.9|13881.9|97
1645446030000|2022-02-21 12:20:30|13889|13887|13889.3|13887.3|13889.5|13887.5|13888.3|13886.3|39
1645446040000|2022-02-21 12:20:40|13889.2|13887.2|13893|13891|13893.8|13891.8|13888.8|13886.8|144
1645446050000|2022-02-21 12:20:50|13893.3|13891.3|13893|13891|13893.9|13891.9|13891.7|13889.7|26
1645446060000|2022-02-21 12:21:00|13893.3|13891.3|13895.5|13893.5|13896.5|13894.5|13893.2|13891.2|35
1645446070000|2022-02-21 12:21:10|13895.4|13893.4|13895.3|13893.3|13896.3|13894.3|13894.7|13892.7|28
1645446080000|2022-02-21 12:21:20|13895.8|13893.8|13895|13893|13895.8|13893.8|13892.8|13890.8|28
1645446090000|2022-02-21 12:21:30|13894.9|13892.9|13896.8|13894.8|13898.2|13896.2|13894.9|13892.9|25
1645446100000|2022-02-21 12:21:40|13897|13895|13896.4|13894.4|13897.9|13895.9|13895.7|13893.7|14
1645446110000|2022-02-21 12:21:50|13896.3|13894.3|13893.2|13891.2|13896.3|13894.3|13892.4|13890.4|17
1645446120000|2022-02-21 12:22:00|13893.3|13891.3|13896|13894|13897|13895|13893|13891|12
1645446130000|2022-02-21 12:22:10|13896.2|13894.2|13895.9|13893.9|13896.7|13894.7|13894.7|13892.7|14
1645446140000|2022-02-21 12:22:20|13896.4|13894.4|13894.9|13892.9|13897|13895|13893.3|13891.3|35
1645446150000|2022-02-21 12:22:30|13894.8|13892.8|13895|13893|13895.7|13893.7|13894.4|13892.4|7
1645446160000|2022-02-21 12:22:40|13894.9|13892.9|13892.5|13890.5|13894.9|13892.9|13892|13890|30
1645446170000|2022-02-21 12:22:50|13892.7|13890.7|13890|13888|13893|13891|13888.7|13886.7|58
1645446180000|2022-02-21 12:23:00|13890.2|13888.2|13889.8|13887.8|13890.9|13888.9|13889.2|13887.2|20
1645446190000|2022-02-21 12:23:10|13889.7|13887.7|13889.3|13887.3|13890.2|13888.2|13888.5|13886.5|25
1645446200000|2022-02-21 12:23:20|13889|13887|13889.5|13887.5|13890|13888|13888.4|13886.4|13
1645446210000|2022-02-21 12:23:30|13889.7|13887.7|13890.8|13888.8|13891.3|13889.3|13889.3|13887.3|11
1645446220000|2022-02-21 12:23:40|13890.9|13888.9|13891|13889|13891|13889|13889.9|13887.9|37
1645446230000|2022-02-21 12:23:50|13891.2|13889.2|13891.5|13889.5|13892|13890|13889.9|13887.9|4
1645446240000|2022-02-21 12:24:00|13891.7|13889.7|13892.3|13890.3|13892.9|13890.9|13891.7|13889.7|29
1645446250000|2022-02-21 12:24:10|13892.4|13890.4|13892.9|13890.9|13893.5|13891.5|13891.4|13889.4|16
1645446260000|2022-02-21 12:24:20|13893|13891|13893.5|13891.5|13893.5|13891.5|13892|13890|10
1645446270000|2022-02-21 12:24:30|13893.7|13891.7|13896.5|13894.5|13898.2|13896.2|13893|13891|57
1645446280000|2022-02-21 12:24:40|13896.7|13894.7|13893.2|13891.2|13896.8|13894.8|13891.9|13889.9|76
1645446290000|2022-02-21 12:24:50|13892.4|13890.4|13895|13893|13895.7|13893.7|13892.4|13890.4|63
1645446300000|2022-02-21 12:25:00|13894.9|13892.9|13896.8|13894.8|13897.7|13895.7|13894.5|13892.5|49
1645446310000|2022-02-21 12:25:10|13897|13895|13894.4|13892.4|13899.7|13897.7|13893.9|13891.9|88
1645446320000|2022-02-21 12:25:20|13894.5|13892.5|13893.5|13891.5|13894.5|13892.5|13891.4|13889.4|34
1645446330000|2022-02-21 12:25:30|13893.4|13891.4|13897.9|13895.9|13898.5|13896.5|13893.3|13891.3|21
1645446340000|2022-02-21 12:25:40|13897.7|13895.7|13895.8|13893.8|13899.5|13897.5|13894.7|13892.7|42
1645446350000|2022-02-21 12:25:50|13895.5|13893.5|13894|13892|13895.9|13893.9|13893.7|13891.7|15
1645446360000|2022-02-21 12:26:00|13894.2|13892.2|13895.4|13893.4|13895.7|13893.7|13893.8|13891.8|9
1645446370000|2022-02-21 12:26:10|13895.8|13893.8|13896.2|13894.2|13897.5|13895.5|13895.7|13893.7|35
1645446380000|2022-02-21 12:26:20|13896|13894|13898.4|13896.4|13898.5|13896.5|13895.9|13893.9|19
1645446390000|2022-02-21 12:26:30|13898.5|13896.5|13899|13897|13900|13898|13898.3|13896.3|29
1645446400000|2022-02-21 12:26:40|13899.2|13897.2|13900.8|13898.8|13902.2|13900.2|13899|13897|40
1645446410000|2022-02-21 12:26:50|13900.9|13898.9|13899.9|13897.9|13900.9|13898.9|13899.3|13897.3|11
1645446420000|2022-02-21 12:27:00|13899.8|13897.8|13902.8|13900.8|13905.4|13903.4|13899.5|13897.5|59
1645446430000|2022-02-21 12:27:10|13903|13901|13905.2|13903.2|13906.5|13904.5|13902.8|13900.8|51
1645446440000|2022-02-21 12:27:20|13905|13903|13905.5|13903.5|13905.8|13903.8|13903.9|13901.9|22
1645446450000|2022-02-21 12:27:30|13905.3|13903.3|13900.3|13898.3|13905.3|13903.3|13900|13898|28
1645446460000|2022-02-21 12:27:40|13900.4|13898.4|13905|13903|13905.2|13903.2|13900.3|13898.3|47
1645446470000|2022-02-21 12:27:50|13905.2|13903.2|13903.7|13901.7|13905.4|13903.4|13903.7|13901.7|23
1645446480000|2022-02-21 12:28:00|13903.9|13901.9|13904.9|13902.9|13905.2|13903.2|13902.3|13900.3|8
1645446490000|2022-02-21 12:28:10|13905|13903|13907.2|13905.2|13908.4|13906.4|13905|13903|57
1645446500000|2022-02-21 12:28:20|13907.3|13905.3|13903.2|13901.2|13907.3|13905.3|13902.9|13900.9|21
1645446510000|2022-02-21 12:28:30|13902.9|13900.9|13906.3|13904.3|13906.3|13904.3|13902.9|13900.9|9
1645446520000|2022-02-21 12:28:40|13906.4|13904.4|13905.3|13903.3|13907.5|13905.5|13904.9|13902.9|17
1645446530000|2022-02-21 12:28:50|13904.9|13902.9|13904.9|13902.9|13906|13904|13904.4|13902.4|11
1645446540000|2022-02-21 12:29:00|13904.8|13902.8|13903.2|13901.2|13904.8|13902.8|13903|13901|10
1645446550000|2022-02-21 12:29:10|13903|13901|13904.3|13902.3|13904.8|13902.8|13902.3|13900.3|23
1645446560000|2022-02-21 12:29:20|13904.4|13902.4|13902.9|13900.9|13904.4|13902.4|13902.8|13900.8|9
1645446570000|2022-02-21 12:29:30|13903|13901|13902.4|13900.4|13903.8|13901.8|13902.4|13900.4|43
1645446580000|2022-02-21 12:29:40|13902.9|13900.9|13903.8|13901.8|13905.3|13903.3|13902.8|13900.8|20
1645446590000|2022-02-21 12:29:50|13903.3|13901.3|13905.2|13903.2|13905.5|13903.5|13903.3|13901.3|19
1645446600000|2022-02-21 12:30:00|13904.3|13902.3|13901.2|13899.2|13904.7|13902.7|13900.9|13898.9|32
1645446610000|2022-02-21 12:30:10|13901|13899|13899.9|13897.9|13901.3|13899.3|13898.4|13896.4|27
1645446620000|2022-02-21 12:30:20|13900.4|13898.4|13902.2|13900.2|13902.5|13900.5|13900|13898|12
1645446630000|2022-02-21 12:30:30|13900.7|13898.7|13898.2|13896.2|13900.7|13898.7|13897.5|13895.5|29
1645446640000|2022-02-21 12:30:40|13898.3|13896.3|13899.4|13897.4|13902.3|13900.3|13898.3|13896.3|16
1645446650000|2022-02-21 12:30:50|13899.2|13897.2|13899.7|13897.7|13899.7|13897.7|13898|13896|5
1645446660000|2022-02-21 12:31:00|13899.9|13897.9|13897.8|13895.8|13900.4|13898.4|13896.5|13894.5|26
1645446670000|2022-02-21 12:31:10|13898.4|13896.4|13895.5|13893.5|13899.5|13897.5|13895.3|13893.3|46
1645446680000|2022-02-21 12:31:20|13895.9|13893.9|13898.7|13896.7|13898.9|13896.9|13894.8|13892.8|29
1645446690000|2022-02-21 12:31:30|13898.4|13896.4|13892.2|13890.2|13898.5|13896.5|13891.4|13889.4|32
1645446700000|2022-02-21 12:31:40|13892|13890|13891.4|13889.4|13893.9|13891.9|13889.5|13887.5|138
1645446710000|2022-02-21 12:31:50|13891.9|13889.9|13891.2|13889.2|13893.5|13891.5|13890.8|13888.8|32
1645446720000|2022-02-21 12:32:00|13891.3|13889.3|13894.4|13892.4|13894.5|13892.5|13891.3|13889.3|124
1645446730000|2022-02-21 12:32:10|13894.3|13892.3|13895.9|13893.9|13895.9|13893.9|13893|13891|50
1645446740000|2022-02-21 12:32:20|13895.8|13893.8|13894.3|13892.3|13897.3|13895.3|13893.9|13891.9|85
1645446750000|2022-02-21 12:32:30|13894.4|13892.4|13896|13894|13896|13894|13893.2|13891.2|23
1645446760000|2022-02-21 12:32:40|13896.7|13894.7|13895.2|13893.2|13897.3|13895.3|13894.8|13892.8|12
1645446770000|2022-02-21 12:32:50|13895.5|13893.5|13895.5|13893.5|13897.2|13895.2|13895.2|13893.2|10
1645446780000|2022-02-21 12:33:00|13895.4|13893.4|13896.7|13894.7|13897.3|13895.3|13895.3|13893.3|10
1645446790000|2022-02-21 12:33:10|13895.9|13893.9|13896.8|13894.8|13897.8|13895.8|13895.8|13893.8|16
1645446800000|2022-02-21 12:33:20|13896.7|13894.7|13897.7|13895.7|13898.5|13896.5|13896.7|13894.7|23
1645446810000|2022-02-21 12:33:30|13897.8|13895.8|13896.2|13894.2|13898.2|13896.2|13896|13894|4
1645446820000|2022-02-21 12:33:40|13896.3|13894.3|13896.9|13894.9|13898.5|13896.5|13896.3|13894.3|4
1645446830000|2022-02-21 12:33:50|13896.8|13894.8|13898.9|13896.9|13899|13897|13896|13894|14
1645446840000|2022-02-21 12:34:00|13899|13897|13899.4|13897.4|13900.4|13898.4|13898.9|13896.9|15
1645446850000|2022-02-21 12:34:10|13899.3|13897.3|13903.5|13901.5|13904|13902|13899.3|13897.3|47
1645446860000|2022-02-21 12:34:20|13903.8|13901.8|13904.9|13902.9|13905.3|13903.3|13902.7|13900.7|16
1645446870000|2022-02-21 12:34:30|13904.8|13902.8|13899|13897|13905.4|13903.4|13897.9|13895.9|39
1645446880000|2022-02-21 12:34:40|13899.2|13897.2|13901.9|13899.9|13901.9|13899.9|13899.2|13897.2|11
1645446890000|2022-02-21 12:34:50|13901.8|13899.8|13900|13898|13901.8|13899.8|13899.8|13897.8|6
1645446900000|2022-02-21 12:35:00|13899.9|13897.9|13900.7|13898.7|13900.7|13898.7|13899.9|13897.9|5
1645446910000|2022-02-21 12:35:10|13902.3|13900.3|13900|13898|13902.3|13900.3|13899.3|13897.3|22
1645446920000|2022-02-21 12:35:20|13900.2|13898.2|13899.3|13897.3|13900.3|13898.3|13898.2|13896.2|17
1645446930000|2022-02-21 12:35:30|13899.2|13897.2|13902.3|13900.3|13902.8|13900.8|13899|13897|16
1645446940000|2022-02-21 12:35:40|13902.2|13900.2|13898.8|13896.8|13902.2|13900.2|13898.4|13896.4|17
1645446950000|2022-02-21 12:35:50|13898.9|13896.9|13902.7|13900.7|13902.7|13900.7|13898.5|13896.5|11
1645446960000|2022-02-21 12:36:00|13902.8|13900.8|13904.8|13902.8|13905|13903|13902.4|13900.4|19
1645446970000|2022-02-21 12:36:10|13904.7|13902.7|13904.4|13902.4|13905.3|13903.3|13903.4|13901.4|14
1645446980000|2022-02-21 12:36:20|13903.9|13901.9|13903.4|13901.4|13904.4|13902.4|13903.4|13901.4|11
1645446990000|2022-02-21 12:36:30|13903.7|13901.7|13904|13902|13904.5|13902.5|13903.4|13901.4|2
1645447000000|2022-02-21 12:36:40|13903.9|13901.9|13900.8|13898.8|13903.9|13901.9|13900.4|13898.4|10
1645447010000|2022-02-21 12:36:50|13900.7|13898.7|13902.8|13900.8|13902.8|13900.8|13900.7|13898.7|9
1645447020000|2022-02-21 12:37:00|13902.9|13900.9|13901.9|13899.9|13903.7|13901.7|13901.8|13899.8|13
1645447030000|2022-02-21 12:37:10|13901.2|13899.2|13898.4|13896.4|13901.3|13899.3|13897.4|13895.4|33
1645447040000|2022-02-21 12:37:20|13898.3|13896.3|13899|13897|13899.2|13897.2|13898.3|13896.3|13
1645447050000|2022-02-21 12:37:30|13899.5|13897.5|13899.5|13897.5|13901.2|13899.2|13899|13897|14
1645447060000|2022-02-21 12:37:40|13899.4|13897.4|13898.9|13896.9|13899.8|13897.8|13898.7|13896.7|8
1645447070000|2022-02-21 12:37:50|13899.3|13897.3|13899.5|13897.5|13901|13899|13897.8|13895.8|23
1645447080000|2022-02-21 12:38:00|13899.4|13897.4|13898.9|13896.9|13900|13898|13898.4|13896.4|5
1645447090000|2022-02-21 12:38:10|13898.8|13896.8|13900.5|13898.5|13900.5|13898.5|13898.8|13896.8|6
1645447100000|2022-02-21 12:38:20|13900.7|13898.7|13899.7|13897.7|13900.9|13898.9|13899.2|13897.2|7
1645447110000|2022-02-21 12:38:30|13899.8|13897.8|13900.4|13898.4|13900.4|13898.4|13899.5|13897.5|4
1645447120000|2022-02-21 12:38:40|13900.3|13898.3|13900.3|13898.3|13901|13899|13899.3|13897.3|14
1645447130000|2022-02-21 12:38:50|13900.2|13898.2|13900|13898|13901.8|13899.8|13898.8|13896.8|15
1645447140000|2022-02-21 12:39:00|13900.4|13898.4|13899.4|13897.4|13900.4|13898.4|13898.9|13896.9|3
1645447150000|2022-02-21 12:39:10|13899.7|13897.7|13899.8|13897.8|13900|13898|13899.4|13897.4|5
1645447160000|2022-02-21 12:39:20|13900.4|13898.4|13901.2|13899.2|13901.5|13899.5|13899.8|13897.8|8
1645447170000|2022-02-21 12:39:30|13901.9|13899.9|13901.7|13899.7|13902|13900|13901.3|13899.3|3
1645447180000|2022-02-21 12:39:40|13901.9|13899.9|13904.4|13902.4|13905.5|13903.5|13901.9|13899.9|30
1645447190000|2022-02-21 12:39:50|13904|13902|13901.5|13899.5|13904|13902|13900.8|13898.8|11
1645447200000|2022-02-21 12:40:00|13901.7|13899.7|13901.2|13899.2|13901.8|13899.8|13900.9|13898.9|5
1645447210000|2022-02-21 12:40:10|13901.3|13899.3|13902|13900|13902.3|13900.3|13901.3|13899.3|1
1645447220000|2022-02-21 12:40:20|13902.2|13900.2|13902|13900|13902.9|13900.9|13901.4|13899.4|5
1645447230000|2022-02-21 12:40:30|13901.5|13899.5|13902|13900|13902.4|13900.4|13901.5|13899.5|3
1645447240000|2022-02-21 12:40:40|13901.9|13899.9|13900.2|13898.2|13902.3|13900.3|13900.2|13898.2|9
1645447250000|2022-02-21 12:40:50|13900.3|13898.3|13899.7|13897.7|13901.4|13899.4|13899.7|13897.7|7
1645447260000|2022-02-21 12:41:00|13899.8|13897.8|13899|13897|13900|13898|13898.7|13896.7|20
1645447270000|2022-02-21 12:41:10|13898.9|13896.9|13899.8|13897.8|13899.9|13897.9|13898.2|13896.2|17
1645447280000|2022-02-21 12:41:20|13899.9|13897.9|13898|13896|13899.9|13897.9|13898|13896|7
1645447290000|2022-02-21 12:41:30|13898.4|13896.4|13897|13895|13898.7|13896.7|13896.8|13894.8|31
1645447300000|2022-02-21 12:41:40|13897.4|13895.4|13896.8|13894.8|13897.4|13895.4|13895.7|13893.7|18
1645447310000|2022-02-21 12:41:50|13896.7|13894.7|13894.8|13892.8|13897.4|13895.4|13893.5|13891.5|56
1645447320000|2022-02-21 12:42:00|13895.2|13893.2|13899.5|13897.5|13899.5|13897.5|13894.3|13892.3|31
1645447330000|2022-02-21 12:42:10|13897.9|13895.9|13898.8|13896.8|13899.4|13897.4|13897.3|13895.3|20
1645447340000|2022-02-21 12:42:20|13898.9|13896.9|13897.5|13895.5|13898.9|13896.9|13897.3|13895.3|3
1645447350000|2022-02-21 12:42:30|13897.4|13895.4|13896.8|13894.8|13897.5|13895.5|13896.7|13894.7|4
1645447360000|2022-02-21 12:42:40|13896.3|13894.3|13896.2|13894.2|13898.8|13896.8|13895.9|13893.9|35
1645447370000|2022-02-21 12:42:50|13896.5|13894.5|13894.5|13892.5|13897.7|13895.7|13894|13892|18
1645447380000|2022-02-21 12:43:00|13895.4|13893.4|13892.8|13890.8|13896.3|13894.3|13888.7|13886.7|105
1645447390000|2022-02-21 12:43:10|13892.9|13890.9|13882.5|13880.5|13892.9|13890.9|13882.3|13880.3|115
1645447400000|2022-02-21 12:43:20|13882.4|13880.4|13887.5|13885.5|13888.2|13886.2|13882.3|13880.3|46
1645447410000|2022-02-21 12:43:30|13888.2|13886.2|13889.8|13887.8|13890.9|13888.9|13887.7|13885.7|38
1645447420000|2022-02-21 12:43:40|13890|13888|13891.4|13889.4|13891.5|13889.5|13889.4|13887.4|13
1645447430000|2022-02-21 12:43:50|13891.7|13889.7|13878|13876|13893.9|13891.9|13878|13876|143
1645447440000|2022-02-21 12:44:00|13877.3|13875.3|13845.3|13843.3|13877.3|13875.3|13845.2|13843.2|715
1645447450000|2022-02-21 12:44:10|13846|13844|13835.5|13833.5|13857.4|13855.4|13835.5|13833.5|387
1645447460000|2022-02-21 12:44:20|13837.9|13835.9|13849.3|13847.3|13849.3|13847.3|13835.7|13833.7|331
1645447470000|2022-02-21 12:44:30|13849.2|13847.2|13852|13850|13852.2|13850.2|13846|13844|122
1645447480000|2022-02-21 12:44:40|13852.2|13850.2|13855|13853|13858|13856|13849.5|13847.5|149
1645447490000|2022-02-21 12:44:50|13855.4|13853.4|13861|13859|13861.7|13859.7|13854.9|13852.9|82
1645447500000|2022-02-21 12:45:00|13860.3|13858.3|13866.7|13864.7|13872.2|13870.2|13860.3|13858.3|137
1645447510000|2022-02-21 12:45:10|13866.8|13864.8|13863.5|13861.5|13866.8|13864.8|13860.9|13858.9|133
1645447520000|2022-02-21 12:45:20|13863.7|13861.7|13865.7|13863.7|13870.8|13868.8|13862.9|13860.9|74
1645447530000|2022-02-21 12:45:30|13866.2|13864.2|13867|13865|13869.4|13867.4|13865.3|13863.3|42
1645447540000|2022-02-21 12:45:40|13867.2|13865.2|13867.9|13865.9|13868.9|13866.9|13861.2|13859.2|57
1645447550000|2022-02-21 12:45:50|13868|13866|13865.2|13863.2|13870.9|13868.9|13865.2|13863.2|53
1645447560000|2022-02-21 12:46:00|13864.5|13862.5|13867.9|13865.9|13867.9|13865.9|13862.3|13860.3|46
1645447570000|2022-02-21 12:46:10|13867.8|13865.8|13859.2|13857.2|13869.7|13867.7|13857.9|13855.9|67
1645447580000|2022-02-21 12:46:20|13858.7|13856.7|13860.4|13858.4|13861.5|13859.5|13857.5|13855.5|52
1645447590000|2022-02-21 12:46:30|13860.3|13858.3|13852.2|13850.2|13860.7|13858.7|13851.5|13849.5|95
1645447600000|2022-02-21 12:46:40|13852|13850|13860.2|13858.2|13862.2|13860.2|13851.4|13849.4|90
1645447610000|2022-02-21 12:46:50|13860|13858|13861.9|13859.9|13864|13862|13860|13858|31
1645447620000|2022-02-21 12:47:00|13861.5|13859.5|13857.7|13855.7|13861.9|13859.9|13854.7|13852.7|75
1645447630000|2022-02-21 12:47:10|13856.5|13854.5|13856.8|13854.8|13857.9|13855.9|13856|13854|22
1645447640000|2022-02-21 12:47:20|13856.5|13854.5|13862.4|13860.4|13864.4|13862.4|13856.5|13854.5|53
1645447650000|2022-02-21 12:47:30|13862.3|13860.3|13864.3|13862.3|13864.4|13862.4|13861.3|13859.3|21
1645447660000|2022-02-21 12:47:40|13864.4|13862.4|13858.4|13856.4|13865.4|13863.4|13858.4|13856.4|30
1645447670000|2022-02-21 12:47:50|13858.5|13856.5|13862.9|13860.9|13864.3|13862.3|13858.5|13856.5|29
1645447680000|2022-02-21 12:48:00|13862.4|13860.4|13864.8|13862.8|13867.3|13865.3|13862.4|13860.4|57
1645447690000|2022-02-21 12:48:10|13864.9|13862.9|13865.5|13863.5|13868.9|13866.9|13864.4|13862.4|30
1645447700000|2022-02-21 12:48:20|13865.9|13863.9|13866.4|13864.4|13866.8|13864.8|13863.8|13861.8|50
1645447710000|2022-02-21 12:48:30|13866|13864|13867.8|13865.8|13868.9|13866.9|13865.3|13863.3|44
1645447720000|2022-02-21 12:48:40|13867.5|13865.5|13867|13865|13869.8|13867.8|13866|13864|28
1645447730000|2022-02-21 12:48:50|13867.4|13865.4|13864.9|13862.9|13868.2|13866.2|13863.2|13861.2|36
1645447740000|2022-02-21 12:49:00|13864.8|13862.8|13862.9|13860.9|13868|13866|13862.2|13860.2|53
1645447750000|2022-02-21 12:49:10|13862.8|13860.8|13861.8|13859.8|13864.7|13862.7|13861.2|13859.2|64
1645447760000|2022-02-21 12:49:20|13861.3|13859.3|13863.2|13861.2|13865.3|13863.3|13860.3|13858.3|51
1645447770000|2022-02-21 12:49:30|13863|13861|13859.4|13857.4|13863.2|13861.2|13859.3|13857.3|36
1645447780000|2022-02-21 12:49:40|13859.8|13857.8|13853.3|13851.3|13859.8|13857.8|13853.3|13851.3|106
1645447790000|2022-02-21 12:49:50|13853|13851|13851.4|13849.4|13854.9|13852.9|13847|13845|181
1645447800000|2022-02-21 12:50:00|13851.5|13849.5|13852.2|13850.2|13852.8|13850.8|13844.8|13842.8|129
1645447810000|2022-02-21 12:50:10|13852|13850|13851.2|13849.2|13852|13850|13847.4|13845.4|69
1645447820000|2022-02-21 12:50:20|13851.3|13849.3|13849.8|13847.8|13852.7|13850.7|13846.8|13844.8|66
1645447830000|2022-02-21 12:50:30|13849.7|13847.7|13847.8|13845.8|13852.4|13850.4|13843.9|13841.9|141
1645447840000|2022-02-21 12:50:40|13847.9|13845.9|13843.2|13841.2|13847.9|13845.9|13842.2|13840.2|53
1645447850000|2022-02-21 12:50:50|13843.3|13841.3|13845.2|13843.2|13846.4|13844.4|13842.7|13840.7|63
1645447860000|2022-02-21 12:51:00|13844.5|13842.5|13838.8|13836.8|13845.4|13843.4|13837.3|13835.3|123
1645447870000|2022-02-21 12:51:10|13839.3|13837.3|13842.2|13840.2|13842.3|13840.3|13836.9|13834.9|82
1645447880000|2022-02-21 12:51:20|13842.4|13840.4|13847.5|13845.5|13847.9|13845.9|13842.4|13840.4|119
1645447890000|2022-02-21 12:51:30|13847.7|13845.7|13846.5|13844.5|13847.7|13845.7|13845.7|13843.7|27
1645447900000|2022-02-21 12:51:40|13847.2|13845.2|13854.3|13852.3|13854.7|13852.7|13847.2|13845.2|115
1645447910000|2022-02-21 12:51:50|13854.4|13852.4|13853.9|13851.9|13856.9|13854.9|13852.5|13850.5|71
1645447920000|2022-02-21 12:52:00|13854|13852|13857.8|13855.8|13858.5|13856.5|13852.8|13850.8|60
1645447930000|2022-02-21 12:52:10|13856.3|13854.3|13858.4|13856.4|13858.7|13856.7|13855.7|13853.7|54
1645447940000|2022-02-21 12:52:20|13858.7|13856.7|13858.8|13856.8|13862|13860|13858.5|13856.5|66
1645447950000|2022-02-21 12:52:30|13858.5|13856.5|13857|13855|13859.4|13857.4|13856.5|13854.5|40
1645447960000|2022-02-21 12:52:40|13856.9|13854.9|13856.2|13854.2|13859|13857|13855.5|13853.5|41
1645447970000|2022-02-21 12:52:50|13856|13854|13857.2|13855.2|13858.2|13856.2|13855.4|13853.4|43
1645447980000|2022-02-21 12:53:00|13857.3|13855.3|13857.5|13855.5|13860.4|13858.4|13856.7|13854.7|60
1645447990000|2022-02-21 12:53:10|13857.3|13855.3|13858.5|13856.5|13859|13857|13855.4|13853.4|51
1645448000000|2022-02-21 12:53:20|13858.7|13856.7|13861.7|13859.7|13862|13860|13858.7|13856.7|30
1645448010000|2022-02-21 12:53:30|13861|13859|13865.7|13863.7|13865.8|13863.8|13861|13859|45
1645448020000|2022-02-21 12:53:40|13865.8|13863.8|13862.9|13860.9|13865.9|13863.9|13862.3|13860.3|51
1645448030000|2022-02-21 12:53:50|13863.2|13861.2|13863.7|13861.7|13864.8|13862.8|13862.8|13860.8|22
1645448040000|2022-02-21 12:54:00|13863.3|13861.3|13861.4|13859.4|13863.3|13861.3|13856.3|13854.3|84
1645448050000|2022-02-21 12:54:10|13861.3|13859.3|13860.5|13858.5|13862.3|13860.3|13860.5|13858.5|15
1645448060000|2022-02-21 12:54:20|13860.4|13858.4|13860.7|13858.7|13864.2|13862.2|13858.9|13856.9|47
1645448070000|2022-02-21 12:54:30|13860.8|13858.8|13861.7|13859.7|13862.7|13860.7|13859.8|13857.8|46
1645448080000|2022-02-21 12:54:40|13861.8|13859.8|13862.2|13860.2|13865.7|13863.7|13861.8|13859.8|34
1645448090000|2022-02-21 12:54:50|13860.3|13858.3|13865.4|13863.4|13865.5|13863.5|13859.8|13857.8|59
1645448100000|2022-02-21 12:55:00|13865.5|13863.5|13863.7|13861.7|13865.8|13863.8|13858.9|13856.9|35
1645448110000|2022-02-21 12:55:10|13863.8|13861.8|13870.2|13868.2|13870.4|13868.4|13863.5|13861.5|138
1645448120000|2022-02-21 12:55:20|13870|13868|13870.2|13868.2|13870.7|13868.7|13868.7|13866.7|30
1645448130000|2022-02-21 12:55:30|13870.8|13868.8|13867.2|13865.2|13870.8|13868.8|13866.7|13864.7|16
1645448140000|2022-02-21 12:55:40|13867.3|13865.3|13869.4|13867.4|13869.9|13867.9|13865.4|13863.4|27
1645448150000|2022-02-21 12:55:50|13869.5|13867.5|13867|13865|13869.9|13867.9|13867|13865|41
1645448160000|2022-02-21 12:56:00|13866.5|13864.5|13866.9|13864.9|13867.5|13865.5|13863.3|13861.3|34
1645448170000|2022-02-21 12:56:10|13866.3|13864.3|13863.2|13861.2|13866.3|13864.3|13862.2|13860.2|31
1645448180000|2022-02-21 12:56:20|13864|13862|13867.2|13865.2|13868.2|13866.2|13863.4|13861.4|34
1645448190000|2022-02-21 12:56:30|13866.8|13864.8|13868.2|13866.2|13868.7|13866.7|13866.5|13864.5|32
1645448200000|2022-02-21 12:56:40|13868.3|13866.3|13869.3|13867.3|13869.3|13867.3|13866.3|13864.3|35
1645448210000|2022-02-21 12:56:50|13869.2|13867.2|13867.5|13865.5|13869.2|13867.2|13866.9|13864.9|20
1645448220000|2022-02-21 12:57:00|13867.4|13865.4|13863.2|13861.2|13868.8|13866.8|13863|13861|69
1645448230000|2022-02-21 12:57:10|13862.9|13860.9|13863.7|13861.7|13863.8|13861.8|13861.8|13859.8|23
1645448240000|2022-02-21 12:57:20|13864|13862|13877.2|13875.2|13879.4|13877.4|13864|13862|176
1645448250000|2022-02-21 12:57:30|13876.9|13874.9|13873.5|13871.5|13877.5|13875.5|13870.9|13868.9|93
1645448260000|2022-02-21 12:57:40|13874.2|13872.2|13870.5|13868.5|13874.4|13872.4|13868.5|13866.5|73
1645448270000|2022-02-21 12:57:50|13870.4|13868.4|13869.7|13867.7|13870.4|13868.4|13867.4|13865.4|32
1645448280000|2022-02-21 12:58:00|13869.8|13867.8|13866.3|13864.3|13869.8|13867.8|13866.2|13864.2|29
1645448290000|2022-02-21 12:58:10|13868|13866|13866.2|13864.2|13869.7|13867.7|13864.8|13862.8|77
1645448300000|2022-02-21 12:58:20|13865.9|13863.9|13863.2|13861.2|13866.9|13864.9|13862.7|13860.7|24
1645448310000|2022-02-21 12:58:30|13863.5|13861.5|13863.7|13861.7|13864.4|13862.4|13862.2|13860.2|76
1645448320000|2022-02-21 12:58:40|13863.8|13861.8|13865.9|13863.9|13868.4|13866.4|13863.7|13861.7|16
1645448330000|2022-02-21 12:58:50|13865.5|13863.5|13866.4|13864.4|13867.8|13865.8|13865.2|13863.2|20
1645448340000|2022-02-21 12:59:00|13866.9|13864.9|13868|13866|13869.2|13867.2|13863.8|13861.8|71
1645448350000|2022-02-21 12:59:10|13868.4|13866.4|13868.3|13866.3|13870.5|13868.5|13867.9|13865.9|14
1645448360000|2022-02-21 12:59:20|13868.2|13866.2|13867|13865|13868.2|13866.2|13865.7|13863.7|28
1645448370000|2022-02-21 12:59:30|13867.2|13865.2|13869.8|13867.8|13871.3|13869.3|13865|13863|25
1645448380000|2022-02-21 12:59:40|13869.9|13867.9|13871.2|13869.2|13872|13870|13869.7|13867.7|30
1645448390000|2022-02-21 12:59:50|13870.8|13868.8|13869.9|13867.9|13872|13870|13869.9|13867.9|18
1645448400000|2022-02-21 13:00:00|13869.2|13867.2|13874.5|13872.5|13878|13876|13867.2|13865.2|83
1645448410000|2022-02-21 13:00:10|13874.4|13872.4|13875.2|13873.2|13876.3|13874.3|13872.4|13870.4|29
1645448420000|2022-02-21 13:00:20|13875.3|13873.3|13875.3|13873.3|13877.4|13875.4|13874.4|13872.4|68
1645448430000|2022-02-21 13:00:30|13875|13873|13881.8|13879.8|13881.9|13879.9|13874.5|13872.5|87
1645448440000|2022-02-21 13:00:40|13881.9|13879.9|13883.8|13881.8|13884.5|13882.5|13881.8|13879.8|48
1645448450000|2022-02-21 13:00:50|13883.7|13881.7|13885.8|13883.8|13886.5|13884.5|13882|13880|84
1645448460000|2022-02-21 13:01:00|13885.7|13883.7|13880.8|13878.8|13886.4|13884.4|13880.2|13878.2|66
1645448470000|2022-02-21 13:01:10|13881|13879|13883.4|13881.4|13883.9|13881.9|13880.5|13878.5|33
1645448480000|2022-02-21 13:01:20|13883.3|13881.3|13882.7|13880.7|13884|13882|13880|13878|45
1645448490000|2022-02-21 13:01:30|13882.8|13880.8|13881.2|13879.2|13883.4|13881.4|13880.9|13878.9|33
1645448500000|2022-02-21 13:01:40|13881.3|13879.3|13883.5|13881.5|13883.9|13881.9|13880.3|13878.3|20
1645448510000|2022-02-21 13:01:50|13883|13881|13880.4|13878.4|13883.4|13881.4|13880.3|13878.3|13
1645448520000|2022-02-21 13:02:00|13879.7|13877.7|13876.8|13874.8|13879.7|13877.7|13876.3|13874.3|44
1645448530000|2022-02-21 13:02:10|13876.7|13874.7|13877.9|13875.9|13877.9|13875.9|13875|13873|36
1645448540000|2022-02-21 13:02:20|13878|13876|13879.8|13877.8|13880|13878|13876.2|13874.2|32
1645448550000|2022-02-21 13:02:30|13879.7|13877.7|13877.4|13875.4|13879.7|13877.7|13877.3|13875.3|5
1645448560000|2022-02-21 13:02:40|13877|13875|13878.4|13876.4|13879.2|13877.2|13877|13875|7
1645448570000|2022-02-21 13:02:50|13878.3|13876.3|13875.9|13873.9|13878.3|13876.3|13874.8|13872.8|27
1645448580000|2022-02-21 13:03:00|13875.4|13873.4|13874.8|13872.8|13875.5|13873.5|13873.9|13871.9|45
1645448590000|2022-02-21 13:03:10|13874.7|13872.7|13874.5|13872.5|13875.4|13873.4|13873.8|13871.8|19
1645448600000|2022-02-21 13:03:20|13875.4|13873.4|13873|13871|13875.4|13873.4|13872.9|13870.9|18
1645448610000|2022-02-21 13:03:30|13873.2|13871.2|13874.9|13872.9|13875.3|13873.3|13873|13871|13
1645448620000|2022-02-21 13:03:40|13874.7|13872.7|13873.9|13871.9|13875.2|13873.2|13872.5|13870.5|23
1645448630000|2022-02-21 13:03:50|13874.5|13872.5|13872.9|13870.9|13874.9|13872.9|13872.4|13870.4|18
1645448640000|2022-02-21 13:04:00|13871.4|13869.4|13868.9|13866.9|13871.4|13869.4|13867.2|13865.2|57
1645448650000|2022-02-21 13:04:10|13869|13867|13868.3|13866.3|13870.7|13868.7|13868.3|13866.3|21
1645448660000|2022-02-21 13:04:20|13868.2|13866.2|13869.4|13867.4|13870.9|13868.9|13867.9|13865.9|66
1645448670000|2022-02-21 13:04:30|13869|13867|13869.4|13867.4|13870.5|13868.5|13868.7|13866.7|23
1645448680000|2022-02-21 13:04:40|13869.2|13867.2|13867.5|13865.5|13871|13869|13867.2|13865.2|37
1645448690000|2022-02-21 13:04:50|13867.4|13865.4|13868.4|13866.4|13868.4|13866.4|13866.5|13864.5|29
1645448700000|2022-02-21 13:05:00|13868|13866|13868|13866|13868.5|13866.5|13866.7|13864.7|17
1645448710000|2022-02-21 13:05:10|13868.3|13866.3|13868.4|13866.4|13870.7|13868.7|13868|13866|42
1645448720000|2022-02-21 13:05:20|13868.2|13866.2|13864.9|13862.9|13868.3|13866.3|13864.5|13862.5|28
1645448730000|2022-02-21 13:05:30|13864.8|13862.8|13861.2|13859.2|13865.4|13863.4|13861.2|13859.2|42
1645448740000|2022-02-21 13:05:40|13861|13859|13859.8|13857.8|13861|13859|13859|13857|48
1645448750000|2022-02-21 13:05:50|13859.5|13857.5|13860|13858|13860|13858|13855.4|13853.4|146
1645448760000|2022-02-21 13:06:00|13860.2|13858.2|13866.8|13864.8|13866.8|13864.8|13859.4|13857.4|68
1645448770000|2022-02-21 13:06:10|13866.7|13864.7|13866.8|13864.8|13869.8|13867.8|13866.4|13864.4|59
1645448780000|2022-02-21 13:06:20|13866.9|13864.9|13864.8|13862.8|13867.3|13865.3|13864.7|13862.7|30
1645448790000|2022-02-21 13:06:30|13864.9|13862.9|13862.2|13860.2|13866.8|13864.8|13862|13860|67
1645448800000|2022-02-21 13:06:40|13862|13860|13860.5|13858.5|13862.4|13860.4|13860.3|13858.3|56
1645448810000|2022-02-21 13:06:50|13859.9|13857.9|13859.8|13857.8|13860.3|13858.3|13857.9|13855.9|49
1645448820000|2022-02-21 13:07:00|13859.9|13857.9|13861.8|13859.8|13863.7|13861.7|13859.9|13857.9|23
1645448830000|2022-02-21 13:07:10|13861.9|13859.9|13862.4|13860.4|13863.7|13861.7|13861.7|13859.7|24
1645448840000|2022-02-21 13:07:20|13862.5|13860.5|13861.2|13859.2|13863.3|13861.3|13861.2|13859.2|18
1645448850000|2022-02-21 13:07:30|13860.4|13858.4|13855.2|13853.2|13860.4|13858.4|13852.4|13850.4|135
1645448860000|2022-02-21 13:07:40|13855.3|13853.3|13853.5|13851.5|13856.3|13854.3|13852|13850|45
1645448870000|2022-02-21 13:07:50|13853.4|13851.4|13855.3|13853.3|13855.8|13853.8|13852.9|13850.9|34
1645448880000|2022-02-21 13:08:00|13855.4|13853.4|13858|13856|13858.4|13856.4|13855.2|13853.2|28
1645448890000|2022-02-21 13:08:10|13857.9|13855.9|13857.7|13855.7|13860.3|13858.3|13856.9|13854.9|24
1645448900000|2022-02-21 13:08:20|13857.8|13855.8|13856.7|13854.7|13860|13858|13856.2|13854.2|25
1645448910000|2022-02-21 13:08:30|13856.8|13854.8|13856.5|13854.5|13857.2|13855.2|13856.2|13854.2|9
1645448920000|2022-02-21 13:08:40|13856.8|13854.8|13857.8|13855.8|13858.4|13856.4|13856.2|13854.2|15
1645448930000|2022-02-21 13:08:50|13858.4|13856.4|13861.3|13859.3|13862|13860|13858.3|13856.3|38
1645448940000|2022-02-21 13:09:00|13861.4|13859.4|13864.3|13862.3|13864.8|13862.8|13861.2|13859.2|29
1645448950000|2022-02-21 13:09:10|13864.7|13862.7|13863.5|13861.5|13865.7|13863.7|13862|13860|21
1645448960000|2022-02-21 13:09:20|13863.4|13861.4|13863.7|13861.7|13864.3|13862.3|13861.2|13859.2|26
1645448970000|2022-02-21 13:09:30|13863.5|13861.5|13862.5|13860.5|13864|13862|13861.3|13859.3|24
1645448980000|2022-02-21 13:09:40|13862.3|13860.3|13860.3|13858.3|13862.7|13860.7|13860.3|13858.3|4
1645448990000|2022-02-21 13:09:50|13860|13858|13858.8|13856.8|13860.3|13858.3|13856.3|13854.3|35
1645449000000|2022-02-21 13:10:00|13859.3|13857.3|13858.5|13856.5|13861.3|13859.3|13857.4|13855.4|17
1645449010000|2022-02-21 13:10:10|13858.4|13856.4|13855.4|13853.4|13858.4|13856.4|13854.5|13852.5|31
1645449020000|2022-02-21 13:10:20|13855.5|13853.5|13858.8|13856.8|13858.8|13856.8|13855.2|13853.2|14
1645449030000|2022-02-21 13:10:30|13859.9|13857.9|13859.8|13857.8|13860.8|13858.8|13859.5|13857.5|18
1645449040000|2022-02-21 13:10:40|13860|13858|13860.5|13858.5|13860.5|13858.5|13859.4|13857.4|5
1645449050000|2022-02-21 13:10:50|13860.3|13858.3|13861.9|13859.9|13863.2|13861.2|13859.7|13857.7|24
1645449060000|2022-02-21 13:11:00|13861.4|13859.4|13861.3|13859.3|13861.9|13859.9|13860.3|13858.3|9
1645449070000|2022-02-21 13:11:10|13861.4|13859.4|13862.8|13860.8|13863.3|13861.3|13861.3|13859.3|16
1645449080000|2022-02-21 13:11:20|13862.5|13860.5|13863.8|13861.8|13865.2|13863.2|13862.5|13860.5|25
1645449090000|2022-02-21 13:11:30|13863.7|13861.7|13859.3|13857.3|13866.2|13864.2|13859.3|13857.3|48
1645449100000|2022-02-21 13:11:40|13859.2|13857.2|13855.2|13853.2|13859.2|13857.2|13852.9|13850.9|56
1645449110000|2022-02-21 13:11:50|13855.3|13853.3|13852.2|13850.2|13855.3|13853.3|13852|13850|78
1645449120000|2022-02-21 13:12:00|13851.9|13849.9|13851.3|13849.3|13852.5|13850.5|13847.5|13845.5|87
1645449130000|2022-02-21 13:12:10|13851.4|13849.4|13855.3|13853.3|13855.4|13853.4|13851.3|13849.3|50
1645449140000|2022-02-21 13:12:20|13854.8|13852.8|13855.7|13853.7|13855.8|13853.8|13853|13851|14
1645449150000|2022-02-21 13:12:30|13855.8|13853.8|13859.4|13857.4|13859.4|13857.4|13855|13853|25
1645449160000|2022-02-21 13:12:40|13859.5|13857.5|13859|13857|13860.3|13858.3|13857.2|13855.2|17
1645449170000|2022-02-21 13:12:50|13859.3|13857.3|13856.3|13854.3|13861.7|13859.7|13855.5|13853.5|36
1645449180000|2022-02-21 13:13:00|13856.5|13854.5|13857.7|13855.7|13857.8|13855.8|13856.5|13854.5|7
1645449190000|2022-02-21 13:13:10|13857.8|13855.8|13855.5|13853.5|13858.9|13856.9|13855.2|13853.2|51
1645449200000|2022-02-21 13:13:20|13855.4|13853.4|13858.9|13856.9|13860.8|13858.8|13855.3|13853.3|51
1645449210000|2022-02-21 13:13:30|13859|13857|13863.9|13861.9|13863.9|13861.9|13858.9|13856.9|33
1645449220000|2022-02-21 13:13:40|13864.4|13862.4|13854.3|13852.3|13864.8|13862.8|13850.8|13848.8|179
1645449230000|2022-02-21 13:13:50|13854.4|13852.4|13856.2|13854.2|13856.8|13854.8|13854.2|13852.2|23
1645449240000|2022-02-21 13:14:00|13855.9|13853.9|13858.4|13856.4|13861.8|13859.8|13855.9|13853.9|27
1645449250000|2022-02-21 13:14:10|13859.3|13857.3|13859.3|13857.3|13859.4|13857.4|13855.2|13853.2|39
1645449260000|2022-02-21 13:14:20|13859.4|13857.4|13861.4|13859.4|13861.8|13859.8|13859.4|13857.4|16
1645449270000|2022-02-21 13:14:30|13861.8|13859.8|13860|13858|13861.8|13859.8|13858.7|13856.7|34
1645449280000|2022-02-21 13:14:40|13859.5|13857.5|13860.9|13858.9|13860.9|13858.9|13858.9|13856.9|6
1645449290000|2022-02-21 13:14:50|13861|13859|13861|13859|13861.5|13859.5|13859.8|13857.8|13
1645449300000|2022-02-21 13:15:00|13860.9|13858.9|13862.9|13860.9|13863.4|13861.4|13859.8|13857.8|30
1645449310000|2022-02-21 13:15:10|13863|13861|13862.8|13860.8|13863.7|13861.7|13861.7|13859.7|23
1645449320000|2022-02-21 13:15:20|13862.9|13860.9|13859|13857|13862.9|13860.9|13857.9|13855.9|26
1645449330000|2022-02-21 13:15:30|13859.2|13857.2|13860.3|13858.3|13861.3|13859.3|13859.2|13857.2|7
1645449340000|2022-02-21 13:15:40|13860.2|13858.2|13861.2|13859.2|13861.4|13859.4|13860.2|13858.2|2
1645449350000|2022-02-21 13:15:50|13860.9|13858.9|13859.8|13857.8|13861|13859|13859.3|13857.3|5
1645449360000|2022-02-21 13:16:00|13859.9|13857.9|13859.4|13857.4|13860|13858|13858.8|13856.8|13
1645449370000|2022-02-21 13:16:10|13858.4|13856.4|13859.7|13857.7|13861.4|13859.4|13858.4|13856.4|29
1645449380000|2022-02-21 13:16:20|13859.5|13857.5|13860.2|13858.2|13860.2|13858.2|13857.3|13855.3|27
1645449390000|2022-02-21 13:16:30|13859.7|13857.7|13858.7|13856.7|13861.2|13859.2|13857.7|13855.7|24
1645449400000|2022-02-21 13:16:40|13858.5|13856.5|13858.7|13856.7|13859|13857|13857.5|13855.5|4
1645449410000|2022-02-21 13:16:50|13858.8|13856.8|13858.5|13856.5|13860.7|13858.7|13858.5|13856.5|6
1645449420000|2022-02-21 13:17:00|13858.4|13856.4|13861.7|13859.7|13862.9|13860.9|13857.5|13855.5|23
1645449430000|2022-02-21 13:17:10|13861.5|13859.5|13863.4|13861.4|13863.4|13861.4|13861.5|13859.5|16
1645449440000|2022-02-21 13:17:20|13863.7|13861.7|13860.8|13858.8|13863.7|13861.7|13859.5|13857.5|42
1645449450000|2022-02-21 13:17:30|13860.9|13858.9|13861.9|13859.9|13862.5|13860.5|13860.8|13858.8|10
1645449460000|2022-02-21 13:17:40|13861.7|13859.7|13856.2|13854.2|13861.7|13859.7|13856.2|13854.2|36
1645449470000|2022-02-21 13:17:50|13856.3|13854.3|13847|13845|13856.3|13854.3|13846.9|13844.9|131
1645449480000|2022-02-21 13:18:00|13846.7|13844.7|13844.8|13842.8|13848.4|13846.4|13843.3|13841.3|147
1645449490000|2022-02-21 13:18:10|13844.4|13842.4|13840.7|13838.7|13846.7|13844.7|13840.3|13838.3|100
1645449500000|2022-02-21 13:18:20|13840.5|13838.5|13827.9|13825.9|13840.5|13838.5|13827.2|13825.2|343
1645449510000|2022-02-21 13:18:30|13827.5|13825.5|13828.2|13826.2|13834.5|13832.5|13827.5|13825.5|127
1645449520000|2022-02-21 13:18:40|13828.3|13826.3|13827.3|13825.3|13834.3|13832.3|13826.3|13824.3|179
1645449530000|2022-02-21 13:18:50|13827|13825|13828.4|13826.4|13828.9|13826.9|13824.5|13822.5|146
1645449540000|2022-02-21 13:19:00|13828.3|13826.3|13830.4|13828.4|13832.3|13830.3|13827.5|13825.5|96
1645449550000|2022-02-21 13:19:10|13828.2|13826.2|13828.2|13826.2|13829.2|13827.2|13826.3|13824.3|46
1645449560000|2022-02-21 13:19:20|13827|13825|13818.4|13816.4|13827.2|13825.2|13816.4|13814.4|283
1645449570000|2022-02-21 13:19:30|13818.5|13816.5|13813.9|13811.9|13819.5|13817.5|13813.5|13811.5|236
1645449580000|2022-02-21 13:19:40|13813.7|13811.7|13813.3|13811.3|13813.9|13811.9|13808.3|13806.3|356
1645449590000|2022-02-21 13:19:50|13813.5|13811.5|13810.3|13808.3|13815|13813|13810|13808|161
1645449600000|2022-02-21 13:20:00|13810.4|13808.4|13814.8|13812.8|13814.8|13812.8|13807.3|13805.3|146
1645449610000|2022-02-21 13:20:10|13814.9|13812.9|13817.9|13815.9|13818|13816|13812.2|13810.2|130
1645449620000|2022-02-21 13:20:20|13816.5|13814.5|13797|13795|13818.4|13816.4|13796.4|13794.4|306
1645449630000|2022-02-21 13:20:30|13796.9|13794.9|13805.7|13803.7|13806.7|13804.7|13796.3|13794.3|149
1645449640000|2022-02-21 13:20:40|13806.2|13804.2|13808.8|13806.8|13810.5|13808.5|13804.7|13802.7|84
1645449650000|2022-02-21 13:20:50|13809.7|13807.7|13800.8|13798.8|13811.4|13809.4|13800.8|13798.8|155
1645449660000|2022-02-21 13:21:00|13799.2|13797.2|13787.9|13785.9|13802|13800|13786.3|13784.3|409
1645449670000|2022-02-21 13:21:10|13787.4|13785.4|13792.7|13790.7|13797.7|13795.7|13787.4|13785.4|220
1645449680000|2022-02-21 13:21:20|13792.8|13790.8|13792.3|13790.3|13797.2|13795.2|13791.8|13789.8|115
1645449690000|2022-02-21 13:21:30|13791.9|13789.9|13792.9|13790.9|13793.7|13791.7|13791.2|13789.2|94
1645449700000|2022-02-21 13:21:40|13792|13790|13794.3|13792.3|13796.9|13794.9|13791.7|13789.7|103
1645449710000|2022-02-21 13:21:50|13794.2|13792.2|13795.8|13793.8|13796.3|13794.3|13794.2|13792.2|77
1645449720000|2022-02-21 13:22:00|13795.4|13793.4|13797.3|13795.3|13797.9|13795.9|13793.3|13791.3|151
1645449730000|2022-02-21 13:22:10|13797.2|13795.2|13791|13789|13797.3|13795.3|13790.9|13788.9|162
1645449740000|2022-02-21 13:22:20|13791.2|13789.2|13793.3|13791.3|13793.7|13791.7|13790.5|13788.5|148
1645449750000|2022-02-21 13:22:30|13793.2|13791.2|13788.4|13786.4|13793.2|13791.2|13788.2|13786.2|169
1645449760000|2022-02-21 13:22:40|13788.5|13786.5|13796.4|13794.4|13796.5|13794.5|13788.3|13786.3|108
1645449770000|2022-02-21 13:22:50|13796.3|13794.3|13795.3|13793.3|13798.5|13796.5|13795.3|13793.3|79
1645449780000|2022-02-21 13:23:00|13795|13793|13790.2|13788.2|13795.4|13793.4|13788.2|13786.2|160
1645449790000|2022-02-21 13:23:10|13790.9|13788.9|13799.5|13797.5|13799.9|13797.9|13790.7|13788.7|76
1645449800000|2022-02-21 13:23:20|13799.4|13797.4|13795.5|13793.5|13799.4|13797.4|13794|13792|76
1645449810000|2022-02-21 13:23:30|13795.7|13793.7|13800.5|13798.5|13802.7|13800.7|13795.7|13793.7|77
1645449820000|2022-02-21 13:23:40|13801.3|13799.3|13803.7|13801.7|13805.7|13803.7|13799.5|13797.5|103
1645449830000|2022-02-21 13:23:50|13803.8|13801.8|13803|13801|13805.9|13803.9|13802.5|13800.5|42
1645449840000|2022-02-21 13:24:00|13803.2|13801.2|13805.9|13803.9|13806.2|13804.2|13800.8|13798.8|118
1645449850000|2022-02-21 13:24:10|13805.8|13803.8|13812.2|13810.2|13812.5|13810.5|13805.8|13803.8|76
1645449860000|2022-02-21 13:24:20|13812|13810|13808.8|13806.8|13813.4|13811.4|13807.4|13805.4|83
1645449870000|2022-02-21 13:24:30|13808.9|13806.9|13811|13809|13812.7|13810.7|13808.5|13806.5|75
1645449880000|2022-02-21 13:24:40|13810.3|13808.3|13810.8|13808.8|13811|13809|13808.3|13806.3|25
1645449890000|2022-02-21 13:24:50|13810.4|13808.4|13810.8|13808.8|13812|13810|13810.2|13808.2|72
1645449900000|2022-02-21 13:25:00|13811.3|13809.3|13811.5|13809.5|13812.2|13810.2|13811.3|13809.3|37
1645449910000|2022-02-21 13:25:10|13811.8|13809.8|13816|13814|13816.2|13814.2|13811.7|13809.7|93
1645449920000|2022-02-21 13:25:20|13816.5|13814.5|13813.2|13811.2|13818.3|13816.3|13812.5|13810.5|107
1645449930000|2022-02-21 13:25:30|13812.8|13810.8|13815.9|13813.9|13816.4|13814.4|13812.2|13810.2|34
1645449940000|2022-02-21 13:25:40|13815.8|13813.8|13818.4|13816.4|13818.8|13816.8|13813.7|13811.7|92
1645449950000|2022-02-21 13:25:50|13818.3|13816.3|13822.2|13820.2|13822.4|13820.4|13818.3|13816.3|106
1645449960000|2022-02-21 13:26:00|13822.3|13820.3|13823.5|13821.5|13825.2|13823.2|13820.5|13818.5|114
1645449970000|2022-02-21 13:26:10|13823.7|13821.7|13821|13819|13824.7|13822.7|13818.7|13816.7|166
1645449980000|2022-02-21 13:26:20|13821.5|13819.5|13821.8|13819.8|13822.5|13820.5|13820.8|13818.8|28
1645449990000|2022-02-21 13:26:30|13821.4|13819.4|13818.9|13816.9|13822.2|13820.2|13818.7|13816.7|42
1645450000000|2022-02-21 13:26:40|13819|13817|13820|13818|13821.5|13819.5|13819|13817|21
1645450010000|2022-02-21 13:26:50|13819.7|13817.7|13819.7|13817.7|13820.3|13818.3|13819|13817|29
1645450020000|2022-02-21 13:27:00|13820.4|13818.4|13816.4|13814.4|13821.4|13819.4|13815|13813|100
1645450030000|2022-02-21 13:27:10|13816.3|13814.3|13814.2|13812.2|13816.5|13814.5|13810|13808|88
1645450040000|2022-02-21 13:27:20|13813.4|13811.4|13815.8|13813.8|13818.3|13816.3|13812.4|13810.4|66
1645450050000|2022-02-21 13:27:30|13815.9|13813.9|13819|13817|13819.8|13817.8|13815.2|13813.2|57
1645450060000|2022-02-21 13:27:40|13819.2|13817.2|13819|13817|13819.2|13817.2|13817.7|13815.7|37
1645450070000|2022-02-21 13:27:50|13818.9|13816.9|13815.2|13813.2|13819.2|13817.2|13813.9|13811.9|43
1645450080000|2022-02-21 13:28:00|13815.3|13813.3|13818|13816|13819.3|13817.3|13815.3|13813.3|41
1645450090000|2022-02-21 13:28:10|13818.7|13816.7|13816.8|13814.8|13820.8|13818.8|13816.7|13814.7|31
1645450100000|2022-02-21 13:28:20|13817.2|13815.2|13818.9|13816.9|13820.3|13818.3|13816.8|13814.8|25
1645450110000|2022-02-21 13:28:30|13819.2|13817.2|13818.7|13816.7|13819.7|13817.7|13818.5|13816.5|16
1645450120000|2022-02-21 13:28:40|13818.5|13816.5|13818.2|13816.2|13818.9|13816.9|13816|13814|43
1645450130000|2022-02-21 13:28:50|13818|13816|13817.3|13815.3|13818|13816|13816.8|13814.8|14
1645450140000|2022-02-21 13:29:00|13816.8|13814.8|13817.5|13815.5|13819|13817|13814.7|13812.7|63
1645450150000|2022-02-21 13:29:10|13817.4|13815.4|13813.4|13811.4|13817.5|13815.5|13813.3|13811.3|28
1645450160000|2022-02-21 13:29:20|13812.4|13810.4|13812.8|13810.8|13814.3|13812.3|13812|13810|27
1645450170000|2022-02-21 13:29:30|13813.8|13811.8|13811.7|13809.7|13813.9|13811.9|13810.7|13808.7|32
1645450180000|2022-02-21 13:29:40|13811.8|13809.8|13812.4|13810.4|13813.9|13811.9|13811.3|13809.3|19
1645450190000|2022-02-21 13:29:50|13812.3|13810.3|13811.2|13809.2|13812.9|13810.9|13810.7|13808.7|32
1645450200000|2022-02-21 13:30:00|13810.9|13808.9|13809.5|13807.5|13810.9|13808.9|13807|13805|66
1645450210000|2022-02-21 13:30:10|13809.9|13807.9|13810|13808|13814.3|13812.3|13809.7|13807.7|55
1645450220000|2022-02-21 13:30:20|13810.7|13808.7|13803.7|13801.7|13810.7|13808.7|13802.5|13800.5|90
1645450230000|2022-02-21 13:30:30|13803.5|13801.5|13804.7|13802.7|13805.7|13803.7|13802.4|13800.4|53
1645450240000|2022-02-21 13:30:40|13803.4|13801.4|13795.5|13793.5|13803.4|13801.4|13792.2|13790.2|193
1645450250000|2022-02-21 13:30:50|13795.2|13793.2|13800.9|13798.9|13800.9|13798.9|13795|13793|39
1645450260000|2022-02-21 13:31:00|13800.8|13798.8|13805|13803|13806.5|13804.5|13799.7|13797.7|55
1645450270000|2022-02-21 13:31:10|13805.2|13803.2|13804.5|13802.5|13805.9|13803.9|13802.9|13800.9|33
1645450280000|2022-02-21 13:31:20|13805.9|13803.9|13805.2|13803.2|13805.9|13803.9|13803.9|13801.9|57
1645450290000|2022-02-21 13:31:30|13805.3|13803.3|13800.5|13798.5|13805.3|13803.3|13797.2|13795.2|128
1645450300000|2022-02-21 13:31:40|13800.7|13798.7|13807.2|13805.2|13807.3|13805.3|13800.2|13798.2|85
1645450310000|2022-02-21 13:31:50|13807.5|13805.5|13805.9|13803.9|13808|13806|13804.4|13802.4|29
1645450320000|2022-02-21 13:32:00|13805.8|13803.8|13807.7|13805.7|13808.5|13806.5|13804.5|13802.5|63
1645450330000|2022-02-21 13:32:10|13807.5|13805.5|13805.4|13803.4|13807.9|13805.9|13804.5|13802.5|26
1645450340000|2022-02-21 13:32:20|13804.7|13802.7|13803.8|13801.8|13804.8|13802.8|13798.5|13796.5|38
1645450350000|2022-02-21 13:32:30|13804.2|13802.2|13803.4|13801.4|13807.2|13805.2|13803.4|13801.4|44
1645450360000|2022-02-21 13:32:40|13803.2|13801.2|13807.9|13805.9|13808.3|13806.3|13801.9|13799.9|54
1645450370000|2022-02-21 13:32:50|13807.5|13805.5|13807.7|13805.7|13807.8|13805.8|13805.3|13803.3|20
1645450380000|2022-02-21 13:33:00|13808|13806|13806.3|13804.3|13808|13806|13804.2|13802.2|41
1645450390000|2022-02-21 13:33:10|13806.4|13804.4|13808.8|13806.8|13809.2|13807.2|13806.4|13804.4|32
1645450400000|2022-02-21 13:33:20|13809|13807|13809.5|13807.5|13811.7|13809.7|13808.5|13806.5|59
1645450410000|2022-02-21 13:33:30|13809.4|13807.4|13809.4|13807.4|13811|13809|13807.7|13805.7|74
1645450420000|2022-02-21 13:33:40|13809.3|13807.3|13806.2|13804.2|13809.8|13807.8|13806|13804|17
1645450430000|2022-02-21 13:33:50|13806.3|13804.3|13804.2|13802.2|13806.7|13804.7|13802.9|13800.9|42
1645450440000|2022-02-21 13:34:00|13804.3|13802.3|13799.8|13797.8|13805.7|13803.7|13799|13797|59
1645450450000|2022-02-21 13:34:10|13799.7|13797.7|13799.2|13797.2|13800.7|13798.7|13798.9|13796.9|40
1645450460000|2022-02-21 13:34:20|13799.3|13797.3|13804.5|13802.5|13807|13805|13799.3|13797.3|57
1645450470000|2022-02-21 13:34:30|13804.4|13802.4|13806.7|13804.7|13807.7|13805.7|13803.9|13801.9|21
1645450480000|2022-02-21 13:34:40|13806.5|13804.5|13808.5|13806.5|13809.5|13807.5|13806.5|13804.5|23
1645450490000|2022-02-21 13:34:50|13808.3|13806.3|13807.8|13805.8|13809.3|13807.3|13807.3|13805.3|25
1645450500000|2022-02-21 13:35:00|13807.3|13805.3|13810|13808|13810.3|13808.3|13807|13805|24
1645450510000|2022-02-21 13:35:10|13810.2|13808.2|13810.8|13808.8|13811.5|13809.5|13809.2|13807.2|47
1645450520000|2022-02-21 13:35:20|13810|13808|13810.9|13808.9|13811.3|13809.3|13809.7|13807.7|38
1645450530000|2022-02-21 13:35:30|13810.8|13808.8|13813.5|13811.5|13813.9|13811.9|13810.3|13808.3|25
1645450540000|2022-02-21 13:35:40|13813.3|13811.3|13815.2|13813.2|13815.5|13813.5|13812.9|13810.9|62
1645450550000|2022-02-21 13:35:50|13814.9|13812.9|13818.8|13816.8|13819|13817|13813.5|13811.5|96
1645450560000|2022-02-21 13:36:00|13819.8|13817.8|13816.7|13814.7|13820.2|13818.2|13816.2|13814.2|143
1645450570000|2022-02-21 13:36:10|13816.5|13814.5|13817.4|13815.4|13819|13817|13815.9|13813.9|63
1645450580000|2022-02-21 13:36:20|13817.5|13815.5|13816.2|13814.2|13817.5|13815.5|13815|13813|44
1645450590000|2022-02-21 13:36:30|13816.4|13814.4|13820.8|13818.8|13820.8|13818.8|13816.4|13814.4|46
1645450600000|2022-02-21 13:36:40|13820|13818|13819|13817|13820.4|13818.4|13817.2|13815.2|45
1645450610000|2022-02-21 13:36:50|13817.5|13815.5|13819|13817|13819.3|13817.3|13815.4|13813.4|43
1645450620000|2022-02-21 13:37:00|13819.9|13817.9|13814.2|13812.2|13823.4|13821.4|13808.4|13806.4|237
1645450630000|2022-02-21 13:37:10|13814|13812|13816.2|13814.2|13819.8|13817.8|13811.5|13809.5|77
1645450640000|2022-02-21 13:37:20|13816.4|13814.4|13822.9|13820.9|13823.8|13821.8|13813.4|13811.4|80
1645450650000|2022-02-21 13:37:30|13823.4|13821.4|13822.4|13820.4|13825.4|13823.4|13819.4|13817.4|115
1645450660000|2022-02-21 13:37:40|13823.5|13821.5|13823.4|13821.4|13825|13823|13821.3|13819.3|70
1645450670000|2022-02-21 13:37:50|13822.4|13820.4|13822.9|13820.9|13825|13823|13822.4|13820.4|27
1645450680000|2022-02-21 13:38:00|13822.8|13820.8|13832.3|13830.3|13835.2|13833.2|13822.3|13820.3|361
1645450690000|2022-02-21 13:38:10|13832.4|13830.4|13833.7|13831.7|13835.7|13833.7|13832|13830|127
1645450700000|2022-02-21 13:38:20|13833.8|13831.8|13835.7|13833.7|13835.7|13833.7|13830.5|13828.5|106
1645450710000|2022-02-21 13:38:30|13835.8|13833.8|13836.3|13834.3|13836.8|13834.8|13833.3|13831.3|73
1645450720000|2022-02-21 13:38:40|13835.5|13833.5|13835.3|13833.3|13836.5|13834.5|13833.8|13831.8|38
1645450730000|2022-02-21 13:38:50|13835|13833|13831.2|13829.2|13835|13833|13830|13828|59
1645450740000|2022-02-21 13:39:00|13830.8|13828.8|13829.2|13827.2|13830.9|13828.9|13827.2|13825.2|59
1645450750000|2022-02-21 13:39:10|13829.4|13827.4|13829|13827|13829.4|13827.4|13827.3|13825.3|24
1645450760000|2022-02-21 13:39:20|13829.2|13827.2|13831|13829|13833.5|13831.5|13827.8|13825.8|40
1645450770000|2022-02-21 13:39:30|13831.4|13829.4|13827.2|13825.2|13832.3|13830.3|13825.8|13823.8|65
1645450780000|2022-02-21 13:39:40|13827.4|13825.4|13826.8|13824.8|13828.7|13826.7|13826|13824|38
1645450790000|2022-02-21 13:39:50|13828.2|13826.2|13825.8|13823.8|13828.4|13826.4|13825.3|13823.3|29
1645450800000|2022-02-21 13:40:00|13825.9|13823.9|13824.8|13822.8|13827.4|13825.4|13824.3|13822.3|48
1645450810000|2022-02-21 13:40:10|13824.7|13822.7|13830.4|13828.4|13830.4|13828.4|13824.5|13822.5|50
1645450820000|2022-02-21 13:40:20|13830|13828|13827.5|13825.5|13830.3|13828.3|13826.2|13824.2|42
1645450830000|2022-02-21 13:40:30|13827.4|13825.4|13829.4|13827.4|13830.3|13828.3|13826.2|13824.2|24
1645450840000|2022-02-21 13:40:40|13829.5|13827.5|13829|13827|13831.7|13829.7|13829|13827|38
1645450850000|2022-02-21 13:40:50|13829.3|13827.3|13829.8|13827.8|13831.9|13829.9|13829.3|13827.3|31
1645450860000|2022-02-21 13:41:00|13829.7|13827.7|13828.3|13826.3|13831.5|13829.5|13828|13826|49
1645450870000|2022-02-21 13:41:10|13828|13826|13830.4|13828.4|13832|13830|13827.7|13825.7|26
1645450880000|2022-02-21 13:41:20|13830.3|13828.3|13831|13829|13832.5|13830.5|13830.2|13828.2|25
1645450890000|2022-02-21 13:41:30|13829.9|13827.9|13826.2|13824.2|13830.7|13828.7|13826.2|13824.2|34
1645450900000|2022-02-21 13:41:40|13825.9|13823.9|13828|13826|13828.2|13826.2|13825.5|13823.5|39
1645450910000|2022-02-21 13:41:50|13827.9|13825.9|13827.7|13825.7|13828.9|13826.9|13827.7|13825.7|25
1645450920000|2022-02-21 13:42:00|13826.9|13824.9|13827.4|13825.4|13828.3|13826.3|13825.8|13823.8|50
1645450930000|2022-02-21 13:42:10|13827.3|13825.3|13829|13827|13829.3|13827.3|13826.8|13824.8|34
1645450940000|2022-02-21 13:42:20|13828.9|13826.9|13828|13826|13829.3|13827.3|13827.2|13825.2|17
1645450950000|2022-02-21 13:42:30|13827.8|13825.8|13826.4|13824.4|13828.2|13826.2|13826.3|13824.3|22
1645450960000|2022-02-21 13:42:40|13826.2|13824.2|13826.3|13824.3|13828.5|13826.5|13826|13824|44
1645450970000|2022-02-21 13:42:50|13826.5|13824.5|13831|13829|13831.7|13829.7|13826|13824|99
1645450980000|2022-02-21 13:43:00|13831.2|13829.2|13830.9|13828.9|13831.3|13829.3|13828.7|13826.7|38
1645450990000|2022-02-21 13:43:10|13831.2|13829.2|13830.7|13828.7|13831.2|13829.2|13827.9|13825.9|23
1645451000000|2022-02-21 13:43:20|13830.5|13828.5|13832.4|13830.4|13833.4|13831.4|13830.2|13828.2|43
1645451010000|2022-02-21 13:43:30|13832.9|13830.9|13833.9|13831.9|13834.2|13832.2|13830.7|13828.7|15
1645451020000|2022-02-21 13:43:40|13834|13832|13832.4|13830.4|13834|13832|13832|13830|36
1645451030000|2022-02-21 13:43:50|13832.5|13830.5|13835.8|13833.8|13836|13834|13831.9|13829.9|79
1645451040000|2022-02-21 13:44:00|13835.5|13833.5|13832.4|13830.4|13835.7|13833.7|13832|13830|43
1645451050000|2022-02-21 13:44:10|13832.5|13830.5|13829.4|13827.4|13832.9|13830.9|13829.4|13827.4|35
1645451060000|2022-02-21 13:44:20|13829.5|13827.5|13828.9|13826.9|13830.2|13828.2|13828.5|13826.5|17
1645451070000|2022-02-21 13:44:30|13828.8|13826.8|13825.4|13823.4|13829|13827|13824.8|13822.8|73
1645451080000|2022-02-21 13:44:40|13825|13823|13824.3|13822.3|13825.2|13823.2|13823|13821|56
1645451090000|2022-02-21 13:44:50|13824.2|13822.2|13821.4|13819.4|13824.9|13822.9|13821|13819|37
1645451100000|2022-02-21 13:45:00|13821.5|13819.5|13822.5|13820.5|13822.7|13820.7|13820.2|13818.2|42
1645451110000|2022-02-21 13:45:10|13822.2|13820.2|13827.7|13825.7|13827.7|13825.7|13821.4|13819.4|63
1645451120000|2022-02-21 13:45:20|13827.9|13825.9|13829.2|13827.2|13831.8|13829.8|13827.4|13825.4|111
1645451130000|2022-02-21 13:45:30|13828.7|13826.7|13828.9|13826.9|13829.9|13827.9|13827|13825|29
1645451140000|2022-02-21 13:45:40|13828.8|13826.8|13832.4|13830.4|13832.9|13830.9|13828.7|13826.7|57
1645451150000|2022-02-21 13:45:50|13832.7|13830.7|13833.4|13831.4|13834|13832|13832.2|13830.2|35
1645451160000|2022-02-21 13:46:00|13833.5|13831.5|13833|13831|13834.5|13832.5|13832.4|13830.4|42
1645451170000|2022-02-21 13:46:10|13832.3|13830.3|13832|13830|13833|13831|13831.4|13829.4|63
1645451180000|2022-02-21 13:46:20|13831.9|13829.9|13831.8|13829.8|13833.2|13831.2|13831.3|13829.3|25
1645451190000|2022-02-21 13:46:30|13831.9|13829.9|13831.5|13829.5|13832.4|13830.4|13830.7|13828.7|13
1645451200000|2022-02-21 13:46:40|13831.4|13829.4|13828.8|13826.8|13831.4|13829.4|13828.3|13826.3|63
1645451210000|2022-02-21 13:46:50|13828.5|13826.5|13825.3|13823.3|13828.5|13826.5|13825.3|13823.3|41
1645451220000|2022-02-21 13:47:00|13824.5|13822.5|13825.9|13823.9|13826.5|13824.5|13824.5|13822.5|27
1645451230000|2022-02-21 13:47:10|13825.8|13823.8|13824.8|13822.8|13825.8|13823.8|13824.2|13822.2|22
1645451240000|2022-02-21 13:47:20|13824.7|13822.7|13824.2|13822.2|13825.4|13823.4|13823.7|13821.7|12
1645451250000|2022-02-21 13:47:30|13824|13822|13821.7|13819.7|13824.3|13822.3|13821|13819|28
1645451260000|2022-02-21 13:47:40|13821.9|13819.9|13825.2|13823.2|13825.8|13823.8|13821.8|13819.8|45
1645451270000|2022-02-21 13:47:50|13825.3|13823.3|13825.9|13823.9|13827.9|13825.9|13825.3|13823.3|33
1645451280000|2022-02-21 13:48:00|13825.5|13823.5|13826.8|13824.8|13830.3|13828.3|13824.7|13822.7|49
1645451290000|2022-02-21 13:48:10|13826.5|13824.5|13825.2|13823.2|13827.5|13825.5|13825.2|13823.2|11
1645451300000|2022-02-21 13:48:20|13825|13823|13824.3|13822.3|13825|13823|13821.9|13819.9|29
1645451310000|2022-02-21 13:48:30|13824.4|13822.4|13823.5|13821.5|13825.4|13823.4|13823.2|13821.2|8
1645451320000|2022-02-21 13:48:40|13823.4|13821.4|13826.2|13824.2|13827.5|13825.5|13823.4|13821.4|16
1645451330000|2022-02-21 13:48:50|13826|13824|13827|13825|13828|13826|13824.9|13822.9|19
1645451340000|2022-02-21 13:49:00|13827.4|13825.4|13827.7|13825.7|13827.9|13825.9|13826.7|13824.7|14
1645451350000|2022-02-21 13:49:10|13827.4|13825.4|13823.7|13821.7|13827.5|13825.5|13823.7|13821.7|20
1645451360000|2022-02-21 13:49:20|13823.9|13821.9|13825.2|13823.2|13825.4|13823.4|13823.2|13821.2|23
1645451370000|2022-02-21 13:49:30|13824.9|13822.9|13822.8|13820.8|13824.9|13822.9|13822.5|13820.5|25
1645451380000|2022-02-21 13:49:40|13822.9|13820.9|13823.8|13821.8|13824.8|13822.8|13822.9|13820.9|21
1645451390000|2022-02-21 13:49:50|13824|13822|13824.4|13822.4|13827.3|13825.3|13823.9|13821.9|25
1645451400000|2022-02-21 13:50:00|13824.5|13822.5|13824.4|13822.4|13825.7|13823.7|13824.3|13822.3|8
1645451410000|2022-02-21 13:50:10|13824.5|13822.5|13824.7|13822.7|13825.9|13823.9|13824.4|13822.4|10
1645451420000|2022-02-21 13:50:20|13823.5|13821.5|13825.7|13823.7|13826.2|13824.2|13822.9|13820.9|16
1645451430000|2022-02-21 13:50:30|13826.2|13824.2|13826.2|13824.2|13826.4|13824.4|13825.2|13823.2|17
1645451440000|2022-02-21 13:50:40|13826.3|13824.3|13828.9|13826.9|13830.4|13828.4|13826.3|13824.3|22
1645451450000|2022-02-21 13:50:50|13828.8|13826.8|13828.7|13826.7|13828.9|13826.9|13826.9|13824.9|7
1645451460000|2022-02-21 13:51:00|13828.8|13826.8|13828.8|13826.8|13829.3|13827.3|13827.8|13825.8|13
1645451470000|2022-02-21 13:51:10|13828.9|13826.9|13829.5|13827.5|13829.9|13827.9|13828.5|13826.5|5
1645451480000|2022-02-21 13:51:20|13829.4|13827.4|13828.8|13826.8|13830.7|13828.7|13827.5|13825.5|24
1645451490000|2022-02-21 13:51:30|13829|13827|13828.8|13826.8|13829.7|13827.7|13828.7|13826.7|1
1645451500000|2022-02-21 13:51:40|13828.9|13826.9|13833.4|13831.4|13833.8|13831.8|13828.8|13826.8|29
1645451510000|2022-02-21 13:51:50|13833.3|13831.3|13834.4|13832.4|13835|13833|13832.5|13830.5|35
1645451520000|2022-02-21 13:52:00|13834.3|13832.3|13833.7|13831.7|13834.3|13832.3|13831.4|13829.4|46
1645451530000|2022-02-21 13:52:10|13833.4|13831.4|13835.7|13833.7|13835.7|13833.7|13833.3|13831.3|28
1645451540000|2022-02-21 13:52:20|13835.5|13833.5|13833|13831|13836|13834|13833|13831|24
1645451550000|2022-02-21 13:52:30|13833.7|13831.7|13829|13827|13833.7|13831.7|13828.5|13826.5|45
1645451560000|2022-02-21 13:52:40|13829.7|13827.7|13826.8|13824.8|13830.5|13828.5|13826.5|13824.5|60
1645451570000|2022-02-21 13:52:50|13826.7|13824.7|13828.8|13826.8|13828.8|13826.8|13826.3|13824.3|7
1645451580000|2022-02-21 13:53:00|13828.7|13826.7|13829.4|13827.4|13829.9|13827.9|13828.2|13826.2|21
1645451590000|2022-02-21 13:53:10|13829.5|13827.5|13830.5|13828.5|13832.4|13830.4|13829.4|13827.4|22
1645451600000|2022-02-21 13:53:20|13830.4|13828.4|13823.2|13821.2|13830.4|13828.4|13822.2|13820.2|78
1645451610000|2022-02-21 13:53:30|13823.9|13821.9|13824.7|13822.7|13825.2|13823.2|13823.7|13821.7|24
1645451620000|2022-02-21 13:53:40|13824.4|13822.4|13828|13826|13828.2|13826.2|13823.3|13821.3|39
1645451630000|2022-02-21 13:53:50|13828.2|13826.2|13829.2|13827.2|13829.2|13827.2|13826.5|13824.5|22
1645451640000|2022-02-21 13:54:00|13829.9|13827.9|13826.9|13824.9|13832.3|13830.3|13826.9|13824.9|81
1645451650000|2022-02-21 13:54:10|13827|13825|13820.9|13818.9|13828|13826|13815.5|13813.5|149
1645451660000|2022-02-21 13:54:20|13821.2|13819.2|13817.9|13815.9|13822|13820|13816.7|13814.7|94
1645451670000|2022-02-21 13:54:30|13818.7|13816.7|13813.3|13811.3|13818.7|13816.7|13810.8|13808.8|166
1645451680000|2022-02-21 13:54:40|13814|13812|13813.7|13811.7|13815.8|13813.8|13812.7|13810.7|69
1645451690000|2022-02-21 13:54:50|13813.5|13811.5|13812.7|13810.7|13813.5|13811.5|13811.4|13809.4|53
1645451700000|2022-02-21 13:55:00|13812.5|13810.5|13808.8|13806.8|13812.9|13810.9|13804.7|13802.7|176
1645451710000|2022-02-21 13:55:10|13809.2|13807.2|13813.4|13811.4|13815.4|13813.4|13808.5|13806.5|89
1645451720000|2022-02-21 13:55:20|13813.5|13811.5|13816.4|13814.4|13819.5|13817.5|13813.2|13811.2|77
1645451730000|2022-02-21 13:55:30|13817|13815|13818.3|13816.3|13818.7|13816.7|13816.9|13814.9|34
1645451740000|2022-02-21 13:55:40|13818.2|13816.2|13817.9|13815.9|13818.2|13816.2|13814.9|13812.9|23
1645451750000|2022-02-21 13:55:50|13818.8|13816.8|13820.4|13818.4|13847|13845|13810.7|13808.7|1137
1645451760000|2022-02-21 13:56:00|13820.5|13818.5|13830.4|13828.4|13838.4|13836.4|13818.7|13816.7|446
1645451770000|2022-02-21 13:56:10|13828|13826|13835.9|13833.9|13840.9|13838.9|13827.7|13825.7|284
1645451780000|2022-02-21 13:56:20|13836.7|13834.7|13841|13839|13843.3|13841.3|13834|13832|161
1645451790000|2022-02-21 13:56:30|13841.4|13839.4|13849|13847|13850.3|13848.3|13841.3|13839.3|264
1645451800000|2022-02-21 13:56:40|13848.8|13846.8|13852.2|13850.2|13855.5|13853.5|13848.8|13846.8|238
1645451810000|2022-02-21 13:56:50|13851.5|13849.5|13849.4|13847.4|13852.8|13850.8|13846|13844|139
1645451820000|2022-02-21 13:57:00|13849.3|13847.3|13850.4|13848.4|13850.8|13848.8|13846|13844|106
1645451830000|2022-02-21 13:57:10|13850.3|13848.3|13861.9|13859.9|13861.9|13859.9|13848.3|13846.3|170
1645451840000|2022-02-21 13:57:20|13862|13860|13838|13836|13879.4|13877.4|13831.2|13829.2|1098
1645451850000|2022-02-21 13:57:30|13839.5|13837.5|13830.8|13828.8|13839.5|13837.5|13822|13820|319
1645451860000|2022-02-21 13:57:40|13828.3|13826.3|13832.2|13830.2|13832.2|13830.2|13823.5|13821.5|224
1645451870000|2022-02-21 13:57:50|13831.4|13829.4|13821.8|13819.8|13831.4|13829.4|13811|13809|275
1645451880000|2022-02-21 13:58:00|13822.2|13820.2|13825.7|13823.7|13827.9|13825.9|13815.3|13813.3|178
1645451890000|2022-02-21 13:58:10|13825.4|13823.4|13842.4|13840.4|13844.7|13842.7|13825|13823|321
1645451900000|2022-02-21 13:58:20|13842.8|13840.8|13837.5|13835.5|13842.8|13840.8|13835.2|13833.2|92
1645451910000|2022-02-21 13:58:30|13837.9|13835.9|13862.4|13860.4|13868|13866|13837.4|13835.4|456
1645451920000|2022-02-21 13:58:40|13862.5|13860.5|13855.2|13853.2|13869.8|13867.8|13854.4|13852.4|152
1645451930000|2022-02-21 13:58:50|13854.7|13852.7|13852.3|13850.3|13856.7|13854.7|13850.9|13848.9|83
1645451940000|2022-02-21 13:59:00|13852.4|13850.4|13846|13844|13852.8|13850.8|13845.3|13843.3|87
1645451950000|2022-02-21 13:59:10|13846.2|13844.2|13844.5|13842.5|13846.2|13844.2|13841.2|13839.2|85
1645451960000|2022-02-21 13:59:20|13844.3|13842.3|13842.8|13840.8|13845.8|13843.8|13841.8|13839.8|49
1645451970000|2022-02-21 13:59:30|13842.9|13840.9|13843.2|13841.2|13845.2|13843.2|13841.8|13839.8|97
1645451980000|2022-02-21 13:59:40|13843.7|13841.7|13842.5|13840.5|13845.3|13843.3|13841.7|13839.7|35
1645451990000|2022-02-21 13:59:50|13842.4|13840.4|13845.7|13843.7|13845.9|13843.9|13842.2|13840.2|31
1645452000000|2022-02-21 14:00:00|13845.2|13843.2|13843.2|13841.2|13846.8|13844.8|13842|13840|32
1645452010000|2022-02-21 14:00:10|13842.5|13840.5|13844|13842|13844.2|13842.2|13841.4|13839.4|34
1645452020000|2022-02-21 14:00:20|13845.3|13843.3|13844.8|13842.8|13847.5|13845.5|13843.5|13841.5|54
1645452030000|2022-02-21 14:00:30|13844.7|13842.7|13841.2|13839.2|13844.7|13842.7|13838.4|13836.4|63
1645452040000|2022-02-21 14:00:40|13841.3|13839.3|13839.2|13837.2|13844.5|13842.5|13839.2|13837.2|44
1645452050000|2022-02-21 14:00:50|13839|13837|13844.5|13842.5|13844.7|13842.7|13838.4|13836.4|42
1645452060000|2022-02-21 14:01:00|13844.4|13842.4|13848|13846|13851.5|13849.5|13843.8|13841.8|76
1645452070000|2022-02-21 14:01:10|13847.2|13845.2|13846.5|13844.5|13850.2|13848.2|13845.5|13843.5|36
1645452080000|2022-02-21 14:01:20|13848.3|13846.3|13851.7|13849.7|13851.7|13849.7|13846.3|13844.3|37
1645452090000|2022-02-21 14:01:30|13851.5|13849.5|13842.9|13840.9|13851.5|13849.5|13842.7|13840.7|21
1645452100000|2022-02-21 14:01:40|13843|13841|13843.3|13841.3|13846.5|13844.5|13842.8|13840.8|24
1645452110000|2022-02-21 14:01:50|13842.8|13840.8|13838.5|13836.5|13843.4|13841.4|13837.9|13835.9|42
1645452120000|2022-02-21 14:02:00|13838.2|13836.2|13839|13837|13841|13839|13837.9|13835.9|40
1645452130000|2022-02-21 14:02:10|13839.2|13837.2|13840.4|13838.4|13840.7|13838.7|13839.2|13837.2|5
1645452140000|2022-02-21 14:02:20|13841|13839|13833.5|13831.5|13842.5|13840.5|13832.5|13830.5|101
1645452150000|2022-02-21 14:02:30|13833.8|13831.8|13833|13831|13835.7|13833.7|13832.3|13830.3|93
1645452160000|2022-02-21 14:02:40|13832.7|13830.7|13835.8|13833.8|13838.8|13836.8|13832.4|13830.4|42
1645452170000|2022-02-21 14:02:50|13835.3|13833.3|13837|13835|13838.4|13836.4|13835.2|13833.2|31
1645452180000|2022-02-21 14:03:00|13836.9|13834.9|13836.9|13834.9|13838.4|13836.4|13836.2|13834.2|28
1645452190000|2022-02-21 14:03:10|13836.8|13834.8|13835.9|13833.9|13837.3|13835.3|13835.8|13833.8|20
1645452200000|2022-02-21 14:03:20|13836.2|13834.2|13836.9|13834.9|13840.2|13838.2|13836.2|13834.2|25
1645452210000|2022-02-21 14:03:30|13836.8|13834.8|13840.8|13838.8|13842|13840|13836|13834|31
1645452220000|2022-02-21 14:03:40|13840.2|13838.2|13841.7|13839.7|13842|13840|13838.4|13836.4|34
1645452230000|2022-02-21 14:03:50|13842.3|13840.3|13844|13842|13847|13845|13841.8|13839.8|83
1645452240000|2022-02-21 14:04:00|13843.4|13841.4|13844.5|13842.5|13844.5|13842.5|13840.8|13838.8|27
1645452250000|2022-02-21 14:04:10|13844.7|13842.7|13843.5|13841.5|13845.8|13843.8|13843.2|13841.2|60
1645452260000|2022-02-21 14:04:20|13843.8|13841.8|13845.8|13843.8|13847|13845|13842.5|13840.5|28
1645452270000|2022-02-21 14:04:30|13845.7|13843.7|13849|13847|13849.4|13847.4|13845.3|13843.3|57
1645452280000|2022-02-21 14:04:40|13848.9|13846.9|13847.8|13845.8|13851.3|13849.3|13845.8|13843.8|54
1645452290000|2022-02-21 14:04:50|13848|13846|13847.4|13845.4|13849.8|13847.8|13846.3|13844.3|20
1645452300000|2022-02-21 14:05:00|13847|13845|13853.5|13851.5|13857.7|13855.7|13844.9|13842.9|163
1645452310000|2022-02-21 14:05:10|13853.7|13851.7|13850.9|13848.9|13855.5|13853.5|13850.3|13848.3|71
1645452320000|2022-02-21 14:05:20|13852.8|13850.8|13848.7|13846.7|13852.8|13850.8|13846.5|13844.5|68
1645452330000|2022-02-21 14:05:30|13848.4|13846.4|13845.9|13843.9|13848.4|13846.4|13845.9|13843.9|16
1645452340000|2022-02-21 14:05:40|13846.4|13844.4|13846.9|13844.9|13847.2|13845.2|13845.5|13843.5|50
1645452350000|2022-02-21 14:05:50|13848|13846|13848.2|13846.2|13848.7|13846.7|13845.5|13843.5|61
1645452360000|2022-02-21 14:06:00|13847.3|13845.3|13846|13844|13848.3|13846.3|13844.9|13842.9|30
1645452370000|2022-02-21 14:06:10|13845.9|13843.9|13842.8|13840.8|13846|13844|13842.7|13840.7|88
1645452380000|2022-02-21 14:06:20|13843|13841|13839.9|13837.9|13843.8|13841.8|13837.8|13835.8|111
1645452390000|2022-02-21 14:06:30|13839.8|13837.8|13841.5|13839.5|13843|13841|13839.7|13837.7|89
1645452400000|2022-02-21 14:06:40|13841.4|13839.4|13843.5|13841.5|13844|13842|13840.8|13838.8|20
1645452410000|2022-02-21 14:06:50|13843.7|13841.7|13843.7|13841.7|13844.4|13842.4|13842.5|13840.5|19
1645452420000|2022-02-21 14:07:00|13843.5|13841.5|13842.9|13840.9|13845.7|13843.7|13842.7|13840.7|28
1645452430000|2022-02-21 14:07:10|13842.7|13840.7|13841.9|13839.9|13843.2|13841.2|13840.7|13838.7|19
1645452440000|2022-02-21 14:07:20|13842.9|13840.9|13848.4|13846.4|13848.4|13846.4|13842.9|13840.9|83
1645452450000|2022-02-21 14:07:30|13848.5|13846.5|13846|13844|13849.8|13847.8|13845.5|13843.5|42
1645452460000|2022-02-21 14:07:40|13845.7|13843.7|13847.3|13845.3|13848.7|13846.7|13845.7|13843.7|35
1645452470000|2022-02-21 14:07:50|13846.9|13844.9|13845|13843|13849|13847|13844.3|13842.3|109
1645452480000|2022-02-21 14:08:00|13845.3|13843.3|13850.5|13848.5|13852.3|13850.3|13845.3|13843.3|67
1645452490000|2022-02-21 14:08:10|13850.7|13848.7|13851|13849|13852.4|13850.4|13849.9|13847.9|18
1645452500000|2022-02-21 14:08:20|13850.5|13848.5|13847.9|13845.9|13850.5|13848.5|13846.3|13844.3|72
1645452510000|2022-02-21 14:08:30|13849.7|13847.7|13855|13853|13860.4|13858.4|13849.4|13847.4|253
1645452520000|2022-02-21 14:08:40|13855.4|13853.4|13860.4|13858.4|13860.4|13858.4|13854.7|13852.7|48
1645452530000|2022-02-21 14:08:50|13860.5|13858.5|13860.5|13858.5|13864.2|13862.2|13860.3|13858.3|122
1645452540000|2022-02-21 14:09:00|13860.4|13858.4|13864.7|13862.7|13865.2|13863.2|13860|13858|52
1645452550000|2022-02-21 14:09:10|13864.8|13862.8|13855.7|13853.7|13864.9|13862.9|13855.2|13853.2|106
1645452560000|2022-02-21 14:09:20|13855.8|13853.8|13856.3|13854.3|13857.8|13855.8|13853.9|13851.9|44
1645452570000|2022-02-21 14:09:30|13856.9|13854.9|13860.3|13858.3|13863.8|13861.8|13854.4|13852.4|152
1645452580000|2022-02-21 14:09:40|13859.3|13857.3|13860.2|13858.2|13861.8|13859.8|13856.8|13854.8|35
1645452590000|2022-02-21 14:09:50|13859.5|13857.5|13857.4|13855.4|13860.4|13858.4|13856.2|13854.2|193
1645452600000|2022-02-21 14:10:00|13857.3|13855.3|13853.8|13851.8|13857.4|13855.4|13848.9|13846.9|92
1645452610000|2022-02-21 14:10:10|13853|13851|13856.4|13854.4|13857.8|13855.8|13851.2|13849.2|48
1645452620000|2022-02-21 14:10:20|13856.2|13854.2|13855.8|13853.8|13857.8|13855.8|13855.5|13853.5|28
1645452630000|2022-02-21 14:10:30|13855.7|13853.7|13857|13855|13859.4|13857.4|13855.5|13853.5|25
1645452640000|2022-02-21 14:10:40|13856.9|13854.9|13850.7|13848.7|13857.2|13855.2|13850.5|13848.5|59
1645452650000|2022-02-21 14:10:50|13850.5|13848.5|13851|13849|13851.4|13849.4|13847.9|13845.9|65
1645452660000|2022-02-21 14:11:00|13850.9|13848.9|13855.3|13853.3|13855.3|13853.3|13850.5|13848.5|36
1645452670000|2022-02-21 14:11:10|13855.4|13853.4|13851.8|13849.8|13856.9|13854.9|13851.8|13849.8|26
1645452680000|2022-02-21 14:11:20|13851.7|13849.7|13848|13846|13851.7|13849.7|13846.9|13844.9|48
1645452690000|2022-02-21 14:11:30|13847.9|13845.9|13847.3|13845.3|13847.9|13845.9|13845.4|13843.4|53
1645452700000|2022-02-21 14:11:40|13847.4|13845.4|13849.3|13847.3|13850|13848|13847.3|13845.3|41
1645452710000|2022-02-21 14:11:50|13849.4|13847.4|13863.2|13861.2|13863.2|13861.2|13848.9|13846.9|122
1645452720000|2022-02-21 14:12:00|13863.3|13861.3|13849.9|13847.9|13863.3|13861.3|13849|13847|133
1645452730000|2022-02-21 14:12:10|13850|13848|13841.7|13839.7|13850.8|13848.8|13841.2|13839.2|130
1645452740000|2022-02-21 14:12:20|13841.5|13839.5|13839.4|13837.4|13842.2|13840.2|13838.2|13836.2|71
1645452750000|2022-02-21 14:12:30|13839.3|13837.3|13843.5|13841.5|13843.9|13841.9|13838.8|13836.8|71
1645452760000|2022-02-21 14:12:40|13843.9|13841.9|13840.4|13838.4|13846.2|13844.2|13839.4|13837.4|59
1645452770000|2022-02-21 14:12:50|13840.5|13838.5|13842.7|13840.7|13843.4|13841.4|13840.3|13838.3|23
1645452780000|2022-02-21 14:13:00|13842.8|13840.8|13838.4|13836.4|13843.8|13841.8|13836|13834|86
1645452790000|2022-02-21 14:13:10|13838.5|13836.5|13837.5|13835.5|13841|13839|13836.2|13834.2|54
1645452800000|2022-02-21 14:13:20|13837.7|13835.7|13839.9|13837.9|13840.7|13838.7|13836.4|13834.4|53
1645452810000|2022-02-21 14:13:30|13839.5|13837.5|13842|13840|13842.4|13840.4|13839.4|13837.4|48
1645452820000|2022-02-21 14:13:40|13842.2|13840.2|13844.9|13842.9|13845.9|13843.9|13840.5|13838.5|55
1645452830000|2022-02-21 14:13:50|13845.5|13843.5|13844.4|13842.4|13846.2|13844.2|13843.3|13841.3|57
1645452840000|2022-02-21 14:14:00|13844|13842|13844.4|13842.4|13847.7|13845.7|13843.8|13841.8|72
1645452850000|2022-02-21 14:14:10|13845|13843|13843.7|13841.7|13846.3|13844.3|13843|13841|37
1645452860000|2022-02-21 14:14:20|13843.8|13841.8|13847.4|13845.4|13848.2|13846.2|13843.8|13841.8|41
1645452870000|2022-02-21 14:14:30|13847.7|13845.7|13856.5|13854.5|13860.7|13858.7|13847.7|13845.7|158
1645452880000|2022-02-21 14:14:40|13856.2|13854.2|13854.3|13852.3|13857.2|13855.2|13852.9|13850.9|58
1645452890000|2022-02-21 14:14:50|13855.2|13853.2|13861.7|13859.7|13862.5|13860.5|13854.2|13852.2|156
1645452900000|2022-02-21 14:15:00|13861.8|13859.8|13856.2|13854.2|13862.8|13860.8|13854.3|13852.3|69
1645452910000|2022-02-21 14:15:10|13856.3|13854.3|13856|13854|13858.8|13856.8|13854.8|13852.8|51
1645452920000|2022-02-21 14:15:20|13856.3|13854.3|13862.8|13860.8|13862.8|13860.8|13854.4|13852.4|64
1645452930000|2022-02-21 14:15:30|13862.9|13860.9|13859.4|13857.4|13862.9|13860.9|13858.5|13856.5|51
1645452940000|2022-02-21 14:15:40|13859.2|13857.2|13858.7|13856.7|13859.2|13857.2|13857.3|13855.3|32
1645452950000|2022-02-21 14:15:50|13858.5|13856.5|13859.8|13857.8|13860|13858|13855.8|13853.8|28
1645452960000|2022-02-21 14:16:00|13859.7|13857.7|13863.8|13861.8|13864.4|13862.4|13857.8|13855.8|76
1645452970000|2022-02-21 14:16:10|13863.9|13861.9|13869.2|13867.2|13870.3|13868.3|13863|13861|157
1645452980000|2022-02-21 14:16:20|13869.3|13867.3|13866.3|13864.3|13872.4|13870.4|13866.3|13864.3|134
1645452990000|2022-02-21 14:16:30|13866.4|13864.4|13870.7|13868.7|13870.9|13868.9|13866.4|13864.4|119
1645453000000|2022-02-21 14:16:40|13870.2|13868.2|13861.3|13859.3|13871|13869|13859.2|13857.2|110
1645453010000|2022-02-21 14:16:50|13861.2|13859.2|13866|13864|13866|13864|13860.9|13858.9|50
1645453020000|2022-02-21 14:17:00|13865.7|13863.7|13864.5|13862.5|13866.7|13864.7|13863|13861|53
1645453030000|2022-02-21 14:17:10|13864.9|13862.9|13866.4|13864.4|13866.7|13864.7|13862.8|13860.8|41
1645453040000|2022-02-21 14:17:20|13866.5|13864.5|13862|13860|13866.8|13864.8|13860.8|13858.8|46
1645453050000|2022-02-21 14:17:30|13861.9|13859.9|13866.4|13864.4|13866.4|13864.4|13861|13859|66
1645453060000|2022-02-21 14:17:40|13866.2|13864.2|13866|13864|13866.9|13864.9|13862.9|13860.9|40
1645453070000|2022-02-21 14:17:50|13865.5|13863.5|13867.7|13865.7|13870.5|13868.5|13865.5|13863.5|60
1645453080000|2022-02-21 14:18:00|13867.8|13865.8|13871.2|13869.2|13876|13874|13867.8|13865.8|205
1645453090000|2022-02-21 14:18:10|13871.3|13869.3|13873.4|13871.4|13874.8|13872.8|13870.5|13868.5|80
1645453100000|2022-02-21 14:18:20|13873.5|13871.5|13873.2|13871.2|13874.2|13872.2|13871.4|13869.4|45
1645453110000|2022-02-21 14:18:30|13872.8|13870.8|13872.4|13870.4|13873.7|13871.7|13870.7|13868.7|39
1645453120000|2022-02-21 14:18:40|13872.3|13870.3|13871.2|13869.2|13872.3|13870.3|13868.3|13866.3|35
1645453130000|2022-02-21 14:18:50|13871|13869|13873|13871|13873.8|13871.8|13871|13869|27
1645453140000|2022-02-21 14:19:00|13873.9|13871.9|13866.7|13864.7|13874.2|13872.2|13866.7|13864.7|62
1645453150000|2022-02-21 14:19:10|13866.8|13864.8|13869.3|13867.3|13870.2|13868.2|13866.4|13864.4|34
1645453160000|2022-02-21 14:19:20|13869.2|13867.2|13869.3|13867.3|13870.7|13868.7|13868.5|13866.5|13
1645453170000|2022-02-21 14:19:30|13869.2|13867.2|13869.3|13867.3|13871.4|13869.4|13867.5|13865.5|34
1645453180000|2022-02-21 14:19:40|13869.8|13867.8|13872.2|13870.2|13872.9|13870.9|13869.2|13867.2|52
1645453190000|2022-02-21 14:19:50|13871.8|13869.8|13873.3|13871.3|13874.2|13872.2|13871.5|13869.5|36
1645453200000|2022-02-21 14:20:00|13873.4|13871.4|13879|13877|13880.8|13878.8|13873.4|13871.4|144
1645453210000|2022-02-21 14:20:10|13878.9|13876.9|13885.5|13883.5|13886|13884|13878.8|13876.8|242
1645453220000|2022-02-21 14:20:20|13885.8|13883.8|13888.9|13886.9|13890.9|13888.9|13885.8|13883.8|241
1645453230000|2022-02-21 14:20:30|13888.8|13886.8|13884.4|13882.4|13888.8|13886.8|13884.4|13882.4|59
1645453240000|2022-02-21 14:20:40|13884.5|13882.5|13884.5|13882.5|13887.9|13885.9|13884.3|13882.3|47
1645453250000|2022-02-21 14:20:50|13884.4|13882.4|13886.3|13884.3|13886.5|13884.5|13883.2|13881.2|66
1645453260000|2022-02-21 14:21:00|13886.4|13884.4|13887.8|13885.8|13888|13886|13884.3|13882.3|62
1645453270000|2022-02-21 14:21:10|13888.2|13886.2|13890.4|13888.4|13891|13889|13888.2|13886.2|121
1645453280000|2022-02-21 14:21:20|13889.9|13887.9|13890.2|13888.2|13890.5|13888.5|13888|13886|36
1645453290000|2022-02-21 14:21:30|13890.3|13888.3|13892.3|13890.3|13894|13892|13890|13888|150
1645453300000|2022-02-21 14:21:40|13892.5|13890.5|13894.8|13892.8|13894.8|13892.8|13891.5|13889.5|54
1645453310000|2022-02-21 14:21:50|13894.9|13892.9|13899|13897|13899.4|13897.4|13894.3|13892.3|98
1645453320000|2022-02-21 14:22:00|13899.3|13897.3|13896.2|13894.2|13901.4|13899.4|13893.5|13891.5|105
1645453330000|2022-02-21 14:22:10|13896|13894|13894.3|13892.3|13899.7|13897.7|13894.3|13892.3|185
1645453340000|2022-02-21 14:22:20|13894.4|13892.4|13895.5|13893.5|13896.3|13894.3|13893.3|13891.3|65
1645453350000|2022-02-21 14:22:30|13895.2|13893.2|13894.2|13892.2|13895.7|13893.7|13892.8|13890.8|52
1645453360000|2022-02-21 14:22:40|13894|13892|13888.4|13886.4|13894|13892|13888|13886|76
1645453370000|2022-02-21 14:22:50|13887.9|13885.9|13888.5|13886.5|13890.9|13888.9|13885.9|13883.9|65
1645453380000|2022-02-21 14:23:00|13889|13887|13890.3|13888.3|13890.7|13888.7|13887.9|13885.9|34
1645453390000|2022-02-21 14:23:10|13890.2|13888.2|13890.7|13888.7|13890.7|13888.7|13887.8|13885.8|29
1645453400000|2022-02-21 14:23:20|13890.5|13888.5|13889|13887|13891.3|13889.3|13888.4|13886.4|20
1645453410000|2022-02-21 14:23:30|13888.9|13886.9|13888.5|13886.5|13890.4|13888.4|13887.7|13885.7|32
1645453420000|2022-02-21 14:23:40|13888.3|13886.3|13888.9|13886.9|13889.4|13887.4|13885.9|13883.9|39
1645453430000|2022-02-21 14:23:50|13889.8|13887.8|13889.9|13887.9|13890.9|13888.9|13887.3|13885.3|83
1645453440000|2022-02-21 14:24:00|13890|13888|13886.9|13884.9|13890|13888|13886.7|13884.7|68
1645453450000|2022-02-21 14:24:10|13886.5|13884.5|13886.3|13884.3|13887.3|13885.3|13884.4|13882.4|52
1645453460000|2022-02-21 14:24:20|13886|13884|13885.8|13883.8|13886.5|13884.5|13885.3|13883.3|19
1645453470000|2022-02-21 14:24:30|13884.5|13882.5|13883.8|13881.8|13885.3|13883.3|13882.4|13880.4|71
1645453480000|2022-02-21 14:24:40|13883.9|13881.9|13886.9|13884.9|13887.3|13885.3|13883.8|13881.8|46
1645453490000|2022-02-21 14:24:50|13886.7|13884.7|13889.2|13887.2|13889.9|13887.9|13886.7|13884.7|31
1645453500000|2022-02-21 14:25:00|13889|13887|13891.9|13889.9|13892.2|13890.2|13886.4|13884.4|62
1645453510000|2022-02-21 14:25:10|13891.8|13889.8|13891.5|13889.5|13892|13890|13889.2|13887.2|41
1645453520000|2022-02-21 14:25:20|13891.7|13889.7|13889.7|13887.7|13891.8|13889.8|13889.5|13887.5|22
1645453530000|2022-02-21 14:25:30|13889.9|13887.9|13889.2|13887.2|13891.4|13889.4|13888.8|13886.8|22
1645453540000|2022-02-21 14:25:40|13889|13887|13888.5|13886.5|13889.9|13887.9|13887.8|13885.8|6
1645453550000|2022-02-21 14:25:50|13887.7|13885.7|13889.5|13887.5|13889.7|13887.7|13887.5|13885.5|34
1645453560000|2022-02-21 14:26:00|13889.4|13887.4|13887.3|13885.3|13889.8|13887.8|13887.2|13885.2|27
1645453570000|2022-02-21 14:26:10|13887|13885|13887.9|13885.9|13888.5|13886.5|13886.5|13884.5|23
1645453580000|2022-02-21 14:26:20|13887.8|13885.8|13885.7|13883.7|13888.3|13886.3|13885.3|13883.3|33
1645453590000|2022-02-21 14:26:30|13885.5|13883.5|13883|13881|13885.7|13883.7|13882.5|13880.5|40
1645453600000|2022-02-21 14:26:40|13882.9|13880.9|13885.4|13883.4|13885.5|13883.5|13882.7|13880.7|27
1645453610000|2022-02-21 14:26:50|13885.2|13883.2|13882.9|13880.9|13885.2|13883.2|13882.3|13880.3|22
1645453620000|2022-02-21 14:27:00|13882.8|13880.8|13883.8|13881.8|13884.3|13882.3|13882.4|13880.4|31
1645453630000|2022-02-21 14:27:10|13883.5|13881.5|13885.2|13883.2|13886.4|13884.4|13883.5|13881.5|43
1645453640000|2022-02-21 14:27:20|13885.3|13883.3|13886.4|13884.4|13887.5|13885.5|13885|13883|21
1645453650000|2022-02-21 14:27:30|13886.5|13884.5|13886|13884|13886.5|13884.5|13884.3|13882.3|21
1645453660000|2022-02-21 14:27:40|13886.2|13884.2|13890.4|13888.4|13891.9|13889.9|13885.8|13883.8|38
1645453670000|2022-02-21 14:27:50|13891.5|13889.5|13890|13888|13892|13890|13889.7|13887.7|21
1645453680000|2022-02-21 14:28:00|13890.2|13888.2|13887|13885|13890.2|13888.2|13886.8|13884.8|37
1645453690000|2022-02-21 14:28:10|13886.4|13884.4|13886.5|13884.5|13887.8|13885.8|13886|13884|30
1645453700000|2022-02-21 14:28:20|13886.2|13884.2|13887.4|13885.4|13887.5|13885.5|13885.4|13883.4|32
1645453710000|2022-02-21 14:28:30|13887.7|13885.7|13887|13885|13888.5|13886.5|13886.9|13884.9|17
1645453720000|2022-02-21 14:28:40|13886.8|13884.8|13886.4|13884.4|13887.8|13885.8|13886|13884|20
1645453730000|2022-02-21 14:28:50|13886.3|13884.3|13885.7|13883.7|13886.8|13884.8|13884.8|13882.8|23
1645453740000|2022-02-21 14:29:00|13885.8|13883.8|13884.5|13882.5|13886.3|13884.3|13884|13882|36
1645453750000|2022-02-21 14:29:10|13884.7|13882.7|13881.4|13879.4|13885.9|13883.9|13881|13879|87
1645453760000|2022-02-21 14:29:20|13881.2|13879.2|13879.9|13877.9|13881.4|13879.4|13878.4|13876.4|77
1645453770000|2022-02-21 14:29:30|13880|13878|13881.2|13879.2|13881.7|13879.7|13880|13878|46
1645453780000|2022-02-21 14:29:40|13881.3|13879.3|13877.2|13875.2|13881.3|13879.3|13876.4|13874.4|60
1645453790000|2022-02-21 14:29:50|13876.9|13874.9|13874.2|13872.2|13877.3|13875.3|13873.9|13871.9|65
1645453800000|2022-02-21 14:30:00|13873.7|13872.7|13875.3|13874.3|13875.4|13874.4|13872.4|13871.4|94
1645453810000|2022-02-21 14:30:10|13874.7|13873.7|13882.7|13881.7|13882.7|13881.7|13874.4|13873.4|175
1645453820000|2022-02-21 14:30:20|13882.5|13881.5|13884.9|13883.9|13887.2|13886.2|13881|13880|183
1645453830000|2022-02-21 14:30:30|13884.5|13883.5|13884.4|13883.4|13885.9|13884.9|13883.4|13882.4|45
1645453840000|2022-02-21 14:30:40|13884.5|13883.5|13881.3|13880.3|13885.2|13884.2|13881.3|13880.3|38
1645453850000|2022-02-21 14:30:50|13881.9|13880.9|13883.7|13882.7|13884.7|13883.7|13881.4|13880.4|60
1645453860000|2022-02-21 14:31:00|13883.5|13882.5|13882.4|13881.4|13884|13883|13879.4|13878.4|96
1645453870000|2022-02-21 14:31:10|13882.5|13881.5|13879.2|13878.2|13884.9|13883.9|13877.2|13876.2|99
1645453880000|2022-02-21 14:31:20|13879|13878|13886.8|13885.8|13887.8|13886.8|13877.7|13876.7|171
1645453890000|2022-02-21 14:31:30|13886.9|13885.9|13884.7|13883.7|13887.4|13886.4|13882.5|13881.5|81
1645453900000|2022-02-21 14:31:40|13884.2|13883.2|13882.5|13881.5|13884.4|13883.4|13881.2|13880.2|33
1645453910000|2022-02-21 14:31:50|13882.3|13881.3|13884.3|13883.3|13885.3|13884.3|13882.3|13881.3|42
1645453920000|2022-02-21 14:32:00|13884.4|13883.4|13882.5|13881.5|13888.4|13887.4|13879.7|13878.7|197
1645453930000|2022-02-21 14:32:10|13882.7|13881.7|13886.2|13885.2|13887|13886|13881.8|13880.8|59
1645453940000|2022-02-21 14:32:20|13886.3|13885.3|13887.9|13886.9|13889.3|13888.3|13886.3|13885.3|71
1645453950000|2022-02-21 14:32:30|13887.8|13886.8|13892.3|13891.3|13893|13892|13887.8|13886.8|143
1645453960000|2022-02-21 14:32:40|13892.9|13891.9|13888.3|13887.3|13893.7|13892.7|13888.2|13887.2|65
1645453970000|2022-02-21 14:32:50|13888.7|13887.7|13887.4|13886.4|13888.7|13887.7|13886.7|13885.7|44
1645453980000|2022-02-21 14:33:00|13887.3|13886.3|13891.8|13890.8|13894.3|13893.3|13886.9|13885.9|99
1645453990000|2022-02-21 14:33:10|13891.9|13890.9|13888.7|13887.7|13892.9|13891.9|13888.4|13887.4|52
1645454000000|2022-02-21 14:33:20|13889.2|13888.2|13885.7|13884.7|13889.3|13888.3|13884.4|13883.4|74
1645454010000|2022-02-21 14:33:30|13885.5|13884.5|13882.5|13881.5|13885.5|13884.5|13882.5|13881.5|37
1645454020000|2022-02-21 14:33:40|13883.8|13882.8|13879.8|13878.8|13883.8|13882.8|13879.4|13878.4|95
1645454030000|2022-02-21 14:33:50|13880.2|13879.2|13880.8|13879.8|13882.5|13881.5|13880.2|13879.2|121
1645454040000|2022-02-21 14:34:00|13881|13880|13880.9|13879.9|13882|13881|13880.3|13879.3|46
1645454050000|2022-02-21 14:34:10|13880.8|13879.8|13880|13879|13881.3|13880.3|13878|13877|57
1645454060000|2022-02-21 14:34:20|13880.2|13879.2|13879.3|13878.3|13881.5|13880.5|13879.2|13878.2|131
1645454070000|2022-02-21 14:34:30|13879.4|13878.4|13879.2|13878.2|13879.9|13878.9|13878.9|13877.9|16
1645454080000|2022-02-21 14:34:40|13879|13878|13877|13876|13879.2|13878.2|13876.4|13875.4|69
1645454090000|2022-02-21 14:34:50|13877.2|13876.2|13873.7|13872.7|13877.3|13876.3|13873.5|13872.5|95
1645454100000|2022-02-21 14:35:00|13873.8|13872.8|13867.7|13866.7|13873.8|13872.8|13867.7|13866.7|207
1645454110000|2022-02-21 14:35:10|13867.4|13866.4|13864.2|13863.2|13867.9|13866.9|13862.2|13861.2|321
1645454120000|2022-02-21 14:35:20|13864|13863|13864.8|13863.8|13865.4|13864.4|13860.5|13859.5|167
1645454130000|2022-02-21 14:35:30|13864.4|13863.4|13866|13865|13868.4|13867.4|13864.2|13863.2|139
1645454140000|2022-02-21 14:35:40|13866.3|13865.3|13865.7|13864.7|13868.2|13867.2|13864.7|13863.7|71
1645454150000|2022-02-21 14:35:50|13865.5|13864.5|13864.5|13863.5|13867.2|13866.2|13864.5|13863.5|43
1645454160000|2022-02-21 14:36:00|13865.2|13864.2|13860|13859|13865.2|13864.2|13859.9|13858.9|107
1645454170000|2022-02-21 14:36:10|13859.5|13858.5|13854|13853|13860.9|13859.9|13853.7|13852.7|224
1645454180000|2022-02-21 14:36:20|13854.2|13853.2|13853|13852|13856.2|13855.2|13852.7|13851.7|125
1645454190000|2022-02-21 14:36:30|13853.2|13852.2|13853.5|13852.5|13853.8|13852.8|13852.4|13851.4|65
1645454200000|2022-02-21 14:36:40|13853.4|13852.4|13848.8|13847.8|13854|13853|13847.4|13846.4|160
1645454210000|2022-02-21 14:36:50|13848.9|13847.9|13845|13844|13849.2|13848.2|13844.9|13843.9|152
1645454220000|2022-02-21 14:37:00|13844.9|13843.9|13843|13842|13848|13847|13843|13842|126
1645454230000|2022-02-21 14:37:10|13842.8|13841.8|13844.3|13843.3|13846.4|13845.4|13839.5|13838.5|143
1645454240000|2022-02-21 14:37:20|13844.8|13843.8|13851.3|13850.3|13852.4|13851.4|13844.7|13843.7|213
1645454250000|2022-02-21 14:37:30|13851.2|13850.2|13853.5|13852.5|13854.8|13853.8|13850|13849|136
1645454260000|2022-02-21 14:37:40|13853.4|13852.4|13853.8|13852.8|13854.3|13853.3|13851.9|13850.9|45
1645454270000|2022-02-21 14:37:50|13853.9|13852.9|13850.4|13849.4|13853.9|13852.9|13849.4|13848.4|118
1645454280000|2022-02-21 14:38:00|13850.5|13849.5|13849.2|13848.2|13851.8|13850.8|13848.2|13847.2|49
1645454290000|2022-02-21 14:38:10|13849|13848|13848.2|13847.2|13849.2|13848.2|13844.2|13843.2|101
1645454300000|2022-02-21 14:38:20|13848.5|13847.5|13847|13846|13848.8|13847.8|13845.8|13844.8|70
1645454310000|2022-02-21 14:38:30|13847.5|13846.5|13846|13845|13848.5|13847.5|13844|13843|101
1645454320000|2022-02-21 14:38:40|13846.2|13845.2|13848.3|13847.3|13850.3|13849.3|13846.2|13845.2|37
1645454330000|2022-02-21 14:38:50|13849|13848|13846.5|13845.5|13849.2|13848.2|13845.4|13844.4|61
1645454340000|2022-02-21 14:39:00|13846.2|13845.2|13851.2|13850.2|13851.4|13850.4|13845.9|13844.9|108
1645454350000|2022-02-21 14:39:10|13851.3|13850.3|13848.4|13847.4|13851.3|13850.3|13846.7|13845.7|40
1645454360000|2022-02-21 14:39:20|13848.7|13847.7|13850.2|13849.2|13850.4|13849.4|13848.7|13847.7|18
1645454370000|2022-02-21 14:39:30|13850.4|13849.4|13850|13849|13851.2|13850.2|13849.4|13848.4|32
1645454380000|2022-02-21 14:39:40|13850.4|13849.4|13850.2|13849.2|13851.3|13850.3|13848.5|13847.5|46
1645454390000|2022-02-21 14:39:50|13850.3|13849.3|13849.7|13848.7|13851.9|13850.9|13848.7|13847.7|21
1645454400000|2022-02-21 14:40:00|13849.8|13848.8|13848.2|13847.2|13851.2|13850.2|13848.2|13847.2|73
1645454410000|2022-02-21 14:40:10|13848|13847|13851.4|13850.4|13853.9|13852.9|13848|13847|59
1645454420000|2022-02-21 14:40:20|13851.7|13850.7|13851.9|13850.9|13851.9|13850.9|13850.8|13849.8|18
1645454430000|2022-02-21 14:40:30|13852|13851|13849.5|13848.5|13852|13851|13849.2|13848.2|61
1645454440000|2022-02-21 14:40:40|13849.3|13848.3|13852.7|13851.7|13852.7|13851.7|13849.3|13848.3|77
1645454450000|2022-02-21 14:40:50|13852.8|13851.8|13853.7|13852.7|13855.2|13854.2|13852.5|13851.5|109
1645454460000|2022-02-21 14:41:00|13854|13853|13855.3|13854.3|13857.3|13856.3|13852|13851|103
1645454470000|2022-02-21 14:41:10|13855.7|13854.7|13852.3|13851.3|13855.7|13854.7|13852.2|13851.2|77
1645454480000|2022-02-21 14:41:20|13851.4|13850.4|13848.5|13847.5|13851.8|13850.8|13848.4|13847.4|40
1645454490000|2022-02-21 14:41:30|13849.4|13848.4|13848.8|13847.8|13849.5|13848.5|13844|13843|185
1645454500000|2022-02-21 14:41:40|13849|13848|13849.3|13848.3|13850.2|13849.2|13847.4|13846.4|39
1645454510000|2022-02-21 14:41:50|13849|13848|13849.2|13848.2|13851.7|13850.7|13849|13848|28
1645454520000|2022-02-21 14:42:00|13849|13848|13850|13849|13852|13851|13848.3|13847.3|49
1645454530000|2022-02-21 14:42:10|13850.2|13849.2|13850.2|13849.2|13851.2|13850.2|13849.5|13848.5|17
1645454540000|2022-02-21 14:42:20|13850.3|13849.3|13850|13849|13850.4|13849.4|13849.3|13848.3|13
1645454550000|2022-02-21 14:42:30|13849.7|13848.7|13850.9|13849.9|13851.5|13850.5|13848.5|13847.5|52
1645454560000|2022-02-21 14:42:40|13850.8|13849.8|13849.4|13848.4|13850.8|13849.8|13848.7|13847.7|5
1645454570000|2022-02-21 14:42:50|13850.7|13849.7|13851.9|13850.9|13852.7|13851.7|13850.5|13849.5|51
1645454580000|2022-02-21 14:43:00|13852|13851|13852.8|13851.8|13854.4|13853.4|13851.3|13850.3|62
1645454590000|2022-02-21 14:43:10|13852.9|13851.9|13852.8|13851.8|13853.3|13852.3|13852.2|13851.2|12
1645454600000|2022-02-21 14:43:20|13852.9|13851.9|13849.4|13848.4|13853.3|13852.3|13849.2|13848.2|50
1645454610000|2022-02-21 14:43:30|13849.7|13848.7|13849.9|13848.9|13851.2|13850.2|13848.5|13847.5|63
1645454620000|2022-02-21 14:43:40|13850|13849|13848.2|13847.2|13850|13849|13848|13847|27
1645454630000|2022-02-21 14:43:50|13848.3|13847.3|13847.2|13846.2|13848.7|13847.7|13846.4|13845.4|42
1645454640000|2022-02-21 14:44:00|13846.9|13845.9|13835.7|13834.7|13847.2|13846.2|13832.9|13831.9|333
1645454650000|2022-02-21 14:44:10|13835.8|13834.8|13826.7|13825.7|13836|13835|13823.8|13822.8|313
1645454660000|2022-02-21 14:44:20|13826.9|13825.9|13827|13826|13830.7|13829.7|13826.3|13825.3|109
1645454670000|2022-02-21 14:44:30|13827.2|13826.2|13827.8|13826.8|13828.5|13827.5|13825.5|13824.5|57
1645454680000|2022-02-21 14:44:40|13827.7|13826.7|13827.8|13826.8|13828.5|13827.5|13826.5|13825.5|50
1645454690000|2022-02-21 14:44:50|13827.7|13826.7|13831.3|13830.3|13832|13831|13826.7|13825.7|84
1645454700000|2022-02-21 14:45:00|13831.5|13830.5|13838.9|13837.9|13839.7|13838.7|13831.5|13830.5|154
1645454710000|2022-02-21 14:45:10|13839.4|13838.4|13835.2|13834.2|13839.9|13838.9|13833.9|13832.9|61
1645454720000|2022-02-21 14:45:20|13836.4|13835.4|13835.8|13834.8|13837|13836|13835.2|13834.2|35
1645454730000|2022-02-21 14:45:30|13835.9|13834.9|13834.2|13833.2|13836.9|13835.9|13833.4|13832.4|55
1645454740000|2022-02-21 14:45:40|13833.4|13832.4|13832.7|13831.7|13834.2|13833.2|13830.2|13829.2|109
1645454750000|2022-02-21 14:45:50|13832.8|13831.8|13830|13829|13834.8|13833.8|13830|13829|30
1645454760000|2022-02-21 14:46:00|13830.4|13829.4|13821.7|13820.7|13830.7|13829.7|13821.7|13820.7|168
1645454770000|2022-02-21 14:46:10|13820.2|13819.2|13821.9|13820.9|13822.2|13821.2|13817.9|13816.9|189
1645454780000|2022-02-21 14:46:20|13822.4|13821.4|13825.9|13824.9|13827|13826|13821.5|13820.5|95
1645454790000|2022-02-21 14:46:30|13826.4|13825.4|13830.4|13829.4|13830.5|13829.5|13825.2|13824.2|63
1645454800000|2022-02-21 14:46:40|13830.5|13829.5|13835.4|13834.4|13837.3|13836.3|13830.5|13829.5|112
1645454810000|2022-02-21 14:46:50|13835.7|13834.7|13832.7|13831.7|13835.7|13834.7|13832.3|13831.3|65
1645454820000|2022-02-21 14:47:00|13832.8|13831.8|13833.9|13832.9|13835|13834|13832.3|13831.3|75
1645454830000|2022-02-21 14:47:10|13834.2|13833.2|13835.9|13834.9|13838.7|13837.7|13833.8|13832.8|73
1645454840000|2022-02-21 14:47:20|13835.8|13834.8|13837|13836|13837.4|13836.4|13834.3|13833.3|65
1645454850000|2022-02-21 14:47:30|13837.3|13836.3|13836.3|13835.3|13838.5|13837.5|13834.4|13833.4|95
1645454860000|2022-02-21 14:47:40|13836.4|13835.4|13834.2|13833.2|13836.4|13835.4|13833.9|13832.9|18
1645454870000|2022-02-21 14:47:50|13834.3|13833.3|13828.8|13827.8|13834.3|13833.3|13827.8|13826.8|144
1645454880000|2022-02-21 14:48:00|13828.5|13827.5|13831.2|13830.2|13831.3|13830.3|13827.4|13826.4|57
1645454890000|2022-02-21 14:48:10|13830.8|13829.8|13831|13830|13832.4|13831.4|13830.2|13829.2|35
1645454900000|2022-02-21 14:48:20|13830.9|13829.9|13829.7|13828.7|13833.9|13832.9|13829.3|13828.3|85
1645454910000|2022-02-21 14:48:30|13828.9|13827.9|13830.9|13829.9|13831.7|13830.7|13827.4|13826.4|52
1645454920000|2022-02-21 14:48:40|13831.3|13830.3|13829.9|13828.9|13831.5|13830.5|13829.9|13828.9|17
1645454930000|2022-02-21 14:48:50|13829.8|13828.8|13829.4|13828.4|13831.8|13830.8|13828.7|13827.7|30
1645454940000|2022-02-21 14:49:00|13829.8|13828.8|13829.5|13828.5|13831.7|13830.7|13829.4|13828.4|22
1645454950000|2022-02-21 14:49:10|13829.7|13828.7|13830.8|13829.8|13831.9|13830.9|13829.5|13828.5|33
1645454960000|2022-02-21 14:49:20|13830.7|13829.7|13829.2|13828.2|13831|13830|13827.8|13826.8|35
1645454970000|2022-02-21 14:49:30|13829.4|13828.4|13831.5|13830.5|13832.2|13831.2|13828.9|13827.9|25
1645454980000|2022-02-21 14:49:40|13831.4|13830.4|13832|13831|13832.7|13831.7|13831.3|13830.3|18
1645454990000|2022-02-21 14:49:50|13832.2|13831.2|13830.4|13829.4|13832.4|13831.4|13830|13829|20
1645455000000|2022-02-21 14:50:00|13830.5|13829.5|13828.8|13827.8|13832.7|13831.7|13828.7|13827.7|78
1645455010000|2022-02-21 14:50:10|13829.2|13828.2|13819.8|13818.8|13829.2|13828.2|13818.4|13817.4|196
1645455020000|2022-02-21 14:50:20|13819.5|13818.5|13819.8|13818.8|13820.9|13819.9|13814|13813|185
1645455030000|2022-02-21 14:50:30|13819.9|13818.9|13821.9|13820.9|13823.8|13822.8|13819.8|13818.8|103
1645455040000|2022-02-21 14:50:40|13822|13821|13832|13831|13832.5|13831.5|13822|13821|134
1645455050000|2022-02-21 14:50:50|13831.9|13830.9|13834.7|13833.7|13835.9|13834.9|13831.9|13830.9|123
1645455060000|2022-02-21 14:51:00|13834.5|13833.5|13834.3|13833.3|13835.4|13834.4|13832.5|13831.5|58
1645455070000|2022-02-21 14:51:10|13834.2|13833.2|13839.7|13838.7|13840.4|13839.4|13834|13833|126
1645455080000|2022-02-21 14:51:20|13839.9|13838.9|13840.3|13839.3|13841.7|13840.7|13838.5|13837.5|107
1645455090000|2022-02-21 14:51:30|13840.4|13839.4|13848|13847|13848|13847|13840.3|13839.3|211
1645455100000|2022-02-21 14:51:40|13848.5|13847.5|13846.9|13845.9|13850|13849|13845.8|13844.8|113
1645455110000|2022-02-21 14:51:50|13846.7|13845.7|13846.2|13845.2|13846.9|13845.9|13844.2|13843.2|63
1645455120000|2022-02-21 14:52:00|13845.9|13844.9|13847|13846|13849|13848|13844.5|13843.5|47
1645455130000|2022-02-21 14:52:10|13847.2|13846.2|13848.7|13847.7|13850.5|13849.5|13846.7|13845.7|68
1645455140000|2022-02-21 14:52:20|13848|13847|13849.9|13848.9|13850.3|13849.3|13847.8|13846.8|45
1645455150000|2022-02-21 14:52:30|13850.5|13849.5|13848.2|13847.2|13850.5|13849.5|13847.8|13846.8|58
1645455160000|2022-02-21 14:52:40|13848.3|13847.3|13849.4|13848.4|13849.7|13848.7|13847.4|13846.4|50
1645455170000|2022-02-21 14:52:50|13849.3|13848.3|13849.7|13848.7|13849.8|13848.8|13846.5|13845.5|164
1645455180000|2022-02-21 14:53:00|13849.9|13848.9|13849.9|13848.9|13850.5|13849.5|13848.8|13847.8|72
1645455190000|2022-02-21 14:53:10|13849.8|13848.8|13864|13863|13865.3|13864.3|13849.8|13848.8|447
1645455200000|2022-02-21 14:53:20|13863.4|13862.4|13860.2|13859.2|13865.2|13864.2|13858.5|13857.5|195
1645455210000|2022-02-21 14:53:30|13860|13859|13857.3|13856.3|13860|13859|13856.4|13855.4|89
1645455220000|2022-02-21 14:53:40|13857.5|13856.5|13852.9|13851.9|13857.7|13856.7|13851.5|13850.5|78
1645455230000|2022-02-21 14:53:50|13852.7|13851.7|13848.7|13847.7|13853.2|13852.2|13848.4|13847.4|121
1645455240000|2022-02-21 14:54:00|13848.8|13847.8|13845|13844|13849.2|13848.2|13844.9|13843.9|123
1645455250000|2022-02-21 14:54:10|13844.9|13843.9|13838.9|13837.9|13845|13844|13836.7|13835.7|213
1645455260000|2022-02-21 14:54:20|13839.2|13838.2|13839.2|13838.2|13840.3|13839.3|13838.7|13837.7|63
1645455270000|2022-02-21 14:54:30|13839.3|13838.3|13837.5|13836.5|13843.3|13842.3|13837.3|13836.3|119
1645455280000|2022-02-21 14:54:40|13837.4|13836.4|13840.2|13839.2|13840.7|13839.7|13837.4|13836.4|58
1645455290000|2022-02-21 14:54:50|13840.3|13839.3|13839.2|13838.2|13840.4|13839.4|13838.5|13837.5|27
1645455300000|2022-02-21 14:55:00|13839|13838|13841.5|13840.5|13842.3|13841.3|13838.2|13837.2|31
1645455310000|2022-02-21 14:55:10|13841.7|13840.7|13839.8|13838.8|13843.4|13842.4|13839.4|13838.4|52
1645455320000|2022-02-21 14:55:20|13839.5|13838.5|13840.2|13839.2|13841.7|13840.7|13839.5|13838.5|21
1645455330000|2022-02-21 14:55:30|13840.8|13839.8|13838.2|13837.2|13840.8|13839.8|13837.7|13836.7|36
1645455340000|2022-02-21 14:55:40|13838.3|13837.3|13838.9|13837.9|13839.5|13838.5|13838.2|13837.2|23
1645455350000|2022-02-21 14:55:50|13838.7|13837.7|13839.9|13838.9|13839.9|13838.9|13837.9|13836.9|36
1645455360000|2022-02-21 14:56:00|13839.7|13838.7|13841.2|13840.2|13841.9|13840.9|13838.2|13837.2|48
1645455370000|2022-02-21 14:56:10|13841.4|13840.4|13841.4|13840.4|13844.4|13843.4|13840.4|13839.4|96
1645455380000|2022-02-21 14:56:20|13841.5|13840.5|13838.2|13837.2|13842.5|13841.5|13837.7|13836.7|68
1645455390000|2022-02-21 14:56:30|13838.4|13837.4|13833.9|13832.9|13838.9|13837.9|13833.4|13832.4|103
1645455400000|2022-02-21 14:56:40|13834|13833|13830.9|13829.9|13835|13834|13830.8|13829.8|115
1645455410000|2022-02-21 14:56:50|13831.4|13830.4|13831.9|13830.9|13834|13833|13830.5|13829.5|44
1645455420000|2022-02-21 14:57:00|13833|13832|13837.7|13836.7|13837.9|13836.9|13832.7|13831.7|44
1645455430000|2022-02-21 14:57:10|13837.5|13836.5|13834.8|13833.8|13837.9|13836.9|13834.2|13833.2|82
1645455440000|2022-02-21 14:57:20|13834.9|13833.9|13835.7|13834.7|13835.7|13834.7|13834.4|13833.4|20
1645455450000|2022-02-21 14:57:30|13835.5|13834.5|13836.4|13835.4|13836.7|13835.7|13834.8|13833.8|15
1645455460000|2022-02-21 14:57:40|13836.5|13835.5|13839.2|13838.2|13839.4|13838.4|13836.3|13835.3|57
1645455470000|2022-02-21 14:57:50|13839.3|13838.3|13836.5|13835.5|13840.9|13839.9|13835|13834|89
1645455480000|2022-02-21 14:58:00|13837|13836|13839.9|13838.9|13841.2|13840.2|13837|13836|70
1645455490000|2022-02-21 14:58:10|13840.4|13839.4|13840.9|13839.9|13840.9|13839.9|13838.3|13837.3|40
1645455500000|2022-02-21 14:58:20|13841|13840|13841.4|13840.4|13841.7|13840.7|13839.5|13838.5|54
1645455510000|2022-02-21 14:58:30|13841.8|13840.8|13841.3|13840.3|13843.7|13842.7|13841|13840|57
1645455520000|2022-02-21 14:58:40|13841.5|13840.5|13837.2|13836.2|13842|13841|13835.7|13834.7|48
1645455530000|2022-02-21 14:58:50|13837.8|13836.8|13837.8|13836.8|13837.9|13836.9|13836.4|13835.4|20
1645455540000|2022-02-21 14:59:00|13837.7|13836.7|13842.9|13841.9|13844.4|13843.4|13837.7|13836.7|86
1645455550000|2022-02-21 14:59:10|13843.3|13842.3|13843.5|13842.5|13844.4|13843.4|13842.3|13841.3|30
1645455560000|2022-02-21 14:59:20|13843.4|13842.4|13841.8|13840.8|13843.4|13842.4|13841.2|13840.2|18
1645455570000|2022-02-21 14:59:30|13841.7|13840.7|13839.9|13838.9|13842.5|13841.5|13839.7|13838.7|11
1645455580000|2022-02-21 14:59:40|13839.8|13838.8|13839.3|13838.3|13839.8|13838.8|13838.7|13837.7|19
1645455590000|2022-02-21 14:59:50|13839.4|13838.4|13840.7|13839.7|13841.2|13840.2|13839.3|13838.3|12
1645455600000|2022-02-21 15:00:00|13840.2|13839.2|13835.5|13834.5|13840.2|13839.2|13835|13834|67
1645455610000|2022-02-21 15:00:10|13835.7|13834.7|13837.4|13836.4|13838.9|13837.9|13835|13834|37
1645455620000|2022-02-21 15:00:20|13837.5|13836.5|13838.4|13837.4|13841.3|13840.3|13837.5|13836.5|85
1645455630000|2022-02-21 15:00:30|13838.5|13837.5|13830.7|13829.7|13838.7|13837.7|13829.4|13828.4|136
1645455640000|2022-02-21 15:00:40|13831.2|13830.2|13827.2|13826.2|13831.4|13830.4|13827.2|13826.2|70
1645455650000|2022-02-21 15:00:50|13828.2|13827.2|13827.8|13826.8|13829.2|13828.2|13827.3|13826.3|81
1645455660000|2022-02-21 15:01:00|13829.4|13828.4|13832.3|13831.3|13832.9|13831.9|13828.2|13827.2|78
1645455670000|2022-02-21 15:01:10|13832.5|13831.5|13831.7|13830.7|13833.7|13832.7|13831|13830|32
1645455680000|2022-02-21 15:01:20|13831.5|13830.5|13824.8|13823.8|13831.8|13830.8|13824.8|13823.8|108
1645455690000|2022-02-21 15:01:30|13824.9|13823.9|13827.5|13826.5|13827.9|13826.9|13824.2|13823.2|52
1645455700000|2022-02-21 15:01:40|13828.3|13827.3|13827.8|13826.8|13830.7|13829.7|13827.8|13826.8|51
1645455710000|2022-02-21 15:01:50|13828|13827|13832.8|13831.8|13833.5|13832.5|13828|13827|49
1645455720000|2022-02-21 15:02:00|13833|13832|13833.3|13832.3|13835.2|13834.2|13832|13831|108
1645455730000|2022-02-21 15:02:10|13833.2|13832.2|13833.8|13832.8|13834.7|13833.7|13832.9|13831.9|37
1645455740000|2022-02-21 15:02:20|13833.9|13832.9|13831.8|13830.8|13834|13833|13831.8|13830.8|36
1645455750000|2022-02-21 15:02:30|13831.9|13830.9|13834.7|13833.7|13834.8|13833.8|13830.7|13829.7|76
1645455760000|2022-02-21 15:02:40|13834.8|13833.8|13834.7|13833.7|13836.4|13835.4|13833.9|13832.9|82
1645455770000|2022-02-21 15:02:50|13834.8|13833.8|13835.9|13834.9|13836.4|13835.4|13834.4|13833.4|42
1645455780000|2022-02-21 15:03:00|13835.8|13834.8|13833.5|13832.5|13835.8|13834.8|13832.7|13831.7|77
1645455790000|2022-02-21 15:03:10|13833.7|13832.7|13834.2|13833.2|13835.2|13834.2|13833.7|13832.7|27
1645455800000|2022-02-21 15:03:20|13834|13833|13836.2|13835.2|13836.2|13835.2|13833.7|13832.7|21
1645455810000|2022-02-21 15:03:30|13835.2|13834.2|13840.5|13839.5|13841.4|13840.4|13835|13834|75
1645455820000|2022-02-21 15:03:40|13840.4|13839.4|13838.3|13837.3|13840.5|13839.5|13838.2|13837.2|37
1645455830000|2022-02-21 15:03:50|13838.4|13837.4|13838.2|13837.2|13838.5|13837.5|13837.7|13836.7|10
1645455840000|2022-02-21 15:04:00|13838.3|13837.3|13842|13841|13842|13841|13836|13835|127
1645455850000|2022-02-21 15:04:10|13842.2|13841.2|13846.3|13845.3|13849.9|13848.9|13842.2|13841.2|150
1645455860000|2022-02-21 15:04:20|13846.4|13845.4|13852.4|13851.4|13854.5|13853.5|13846.4|13845.4|183
1645455870000|2022-02-21 15:04:30|13851.9|13850.9|13850.4|13849.4|13851.9|13850.9|13848.7|13847.7|74
1645455880000|2022-02-21 15:04:40|13850.3|13849.3|13845.9|13844.9|13850.5|13849.5|13845.4|13844.4|44
1645455890000|2022-02-21 15:04:50|13845.4|13844.4|13848.3|13847.3|13849.4|13848.4|13845.2|13844.2|40
1645455900000|2022-02-21 15:05:00|13848.4|13847.4|13846.4|13845.4|13848.4|13847.4|13845.3|13844.3|35
1645455910000|2022-02-21 15:05:10|13846.2|13845.2|13848|13847|13848.2|13847.2|13846|13845|16
1645455920000|2022-02-21 15:05:20|13847.9|13846.9|13855.7|13854.7|13856.8|13855.8|13847.9|13846.9|109
1645455930000|2022-02-21 15:05:30|13856.2|13855.2|13859.7|13858.7|13860.4|13859.4|13856.2|13855.2|128
1645455940000|2022-02-21 15:05:40|13859.5|13858.5|13855|13854|13861.4|13860.4|13855|13854|80
1645455950000|2022-02-21 15:05:50|13854.9|13853.9|13856|13855|13860|13859|13854.5|13853.5|55
1645455960000|2022-02-21 15:06:00|13856.2|13855.2|13857.4|13856.4|13858.2|13857.2|13854.7|13853.7|65
1645455970000|2022-02-21 15:06:10|13857.5|13856.5|13855.2|13854.2|13857.7|13856.7|13854.9|13853.9|43
1645455980000|2022-02-21 15:06:20|13855|13854|13854.2|13853.2|13856.9|13855.9|13853.3|13852.3|48
1645455990000|2022-02-21 15:06:30|13854|13853|13852.9|13851.9|13854.2|13853.2|13852.5|13851.5|25
1645456000000|2022-02-21 15:06:40|13853|13852|13851.8|13850.8|13853.9|13852.9|13851.8|13850.8|27
1645456010000|2022-02-21 15:06:50|13851.7|13850.7|13848.8|13847.8|13851.9|13850.9|13844.7|13843.7|190
1645456020000|2022-02-21 15:07:00|13847.9|13846.9|13845.7|13844.7|13848.4|13847.4|13844.9|13843.9|73
1645456030000|2022-02-21 15:07:10|13845.5|13844.5|13845.9|13844.9|13846|13845|13844.3|13843.3|24
1645456040000|2022-02-21 15:07:20|13846|13845|13846|13845|13848.5|13847.5|13845.7|13844.7|36
1645456050000|2022-02-21 15:07:30|13845.9|13844.9|13844.8|13843.8|13846.5|13845.5|13844.4|13843.4|45
1645456060000|2022-02-21 15:07:40|13844.9|13843.9|13845.7|13844.7|13846.8|13845.8|13844.9|13843.9|18
1645456070000|2022-02-21 15:07:50|13846.3|13845.3|13845.9|13844.9|13847|13846|13844.2|13843.2|38
1645456080000|2022-02-21 15:08:00|13845.7|13844.7|13848.4|13847.4|13848.9|13847.9|13845.7|13844.7|24
1645456090000|2022-02-21 15:08:10|13848.5|13847.5|13847.5|13846.5|13850.3|13849.3|13847.5|13846.5|37
1645456100000|2022-02-21 15:08:20|13847.4|13846.4|13847.7|13846.7|13848.5|13847.5|13847.4|13846.4|8
1645456110000|2022-02-21 15:08:30|13848|13847|13848.8|13847.8|13850.2|13849.2|13847.4|13846.4|40
1645456120000|2022-02-21 15:08:40|13849|13848|13853.7|13852.7|13856.2|13855.2|13849|13848|124
1645456130000|2022-02-21 15:08:50|13854.5|13853.5|13855.2|13854.2|13857.7|13856.7|13852.9|13851.9|81
1645456140000|2022-02-21 15:09:00|13855.3|13854.3|13853.9|13852.9|13856.9|13855.9|13853.3|13852.3|45
1645456150000|2022-02-21 15:09:10|13853.8|13852.8|13855.8|13854.8|13857.4|13856.4|13853.4|13852.4|37
1645456160000|2022-02-21 15:09:20|13858.7|13857.7|13865.2|13864.2|13865.2|13864.2|13854.2|13853.2|191
1645456170000|2022-02-21 15:09:30|13865|13864|13862.3|13861.3|13866.9|13865.9|13861.9|13860.9|133
1645456180000|2022-02-21 15:09:40|13860.9|13859.9|13869.4|13868.4|13869.8|13868.8|13860.9|13859.9|203
1645456190000|2022-02-21 15:09:50|13869.3|13868.3|13869.3|13868.3|13869.8|13868.8|13866.9|13865.9|112
1645456200000|2022-02-21 15:10:00|13869.2|13868.2|13862.7|13861.7|13869.2|13868.2|13861.8|13860.8|95
1645456210000|2022-02-21 15:10:10|13862.8|13861.8|13864|13863|13866.4|13865.4|13861.7|13860.7|74
1645456220000|2022-02-21 15:10:20|13864.2|13863.2|13862.7|13861.7|13864.8|13863.8|13861.5|13860.5|37
1645456230000|2022-02-21 15:10:30|13863|13862|13862.4|13861.4|13863|13862|13861|13860|26
1645456240000|2022-02-21 15:10:40|13862.5|13861.5|13859.9|13858.9|13863.3|13862.3|13858.9|13857.9|35
1645456250000|2022-02-21 15:10:50|13860|13859|13863.3|13862.3|13864.3|13863.3|13859.2|13858.2|97
1645456260000|2022-02-21 15:11:00|13863.4|13862.4|13865.5|13864.5|13866.7|13865.7|13863.4|13862.4|34
1645456270000|2022-02-21 15:11:10|13865|13864|13868.9|13867.9|13868.9|13867.9|13864.9|13863.9|34
1645456280000|2022-02-21 15:11:20|13868.4|13867.4|13869.7|13868.7|13872.4|13871.4|13868.2|13867.2|152
1645456290000|2022-02-21 15:11:30|13869.8|13868.8|13872.5|13871.5|13874.7|13873.7|13869.4|13868.4|114
1645456300000|2022-02-21 15:11:40|13871.3|13870.3|13871|13870|13872.7|13871.7|13870.8|13869.8|39
1645456310000|2022-02-21 15:11:50|13871.2|13870.2|13868.3|13867.3|13871.4|13870.4|13867.7|13866.7|60
1645456320000|2022-02-21 15:12:00|13867.9|13866.9|13871.2|13870.2|13871.7|13870.7|13867.9|13866.9|41
1645456330000|2022-02-21 15:12:10|13870.8|13869.8|13868.8|13867.8|13872.9|13871.9|13868.8|13867.8|75
1645456340000|2022-02-21 15:12:20|13868.7|13867.7|13866.7|13865.7|13868.9|13867.9|13866.7|13865.7|42
1645456350000|2022-02-21 15:12:30|13864.5|13863.5|13865.7|13864.7|13865.8|13864.8|13864.4|13863.4|54
1645456360000|2022-02-21 15:12:40|13865.8|13864.8|13865.3|13864.3|13866.5|13865.5|13864.8|13863.8|33
1645456370000|2022-02-21 15:12:50|13865.4|13864.4|13864|13863|13867.2|13866.2|13863|13862|49
1645456380000|2022-02-21 15:13:00|13863.9|13862.9|13862.4|13861.4|13864.2|13863.2|13861.4|13860.4|40
1645456390000|2022-02-21 15:13:10|13862.7|13861.7|13863.9|13862.9|13864.2|13863.2|13861.5|13860.5|27
1645456400000|2022-02-21 15:13:20|13864|13863|13865.3|13864.3|13866.8|13865.8|13864|13863|50
1645456410000|2022-02-21 15:13:30|13865.4|13864.4|13866.7|13865.7|13868|13867|13865.2|13864.2|25
1645456420000|2022-02-21 15:13:40|13866.5|13865.5|13864.4|13863.4|13866.5|13865.5|13863.7|13862.7|48
1645456430000|2022-02-21 15:13:50|13864.3|13863.3|13867.5|13866.5|13869.7|13868.7|13864.3|13863.3|48
1645456440000|2022-02-21 15:14:00|13867.2|13866.2|13865.8|13864.8|13869|13868|13865.8|13864.8|27
1645456450000|2022-02-21 15:14:10|13865.7|13864.7|13865|13864|13867.2|13866.2|13865|13864|49
1645456460000|2022-02-21 15:14:20|13865.2|13864.2|13864.7|13863.7|13865.9|13864.9|13864.7|13863.7|29
1645456470000|2022-02-21 15:14:30|13864.4|13863.4|13862.9|13861.9|13864.7|13863.7|13862.4|13861.4|41
1645456480000|2022-02-21 15:14:40|13863|13862|13864.4|13863.4|13864.9|13863.9|13862.9|13861.9|37
1645456490000|2022-02-21 15:14:50|13864.5|13863.5|13863.5|13862.5|13865.2|13864.2|13863.3|13862.3|17
1645456500000|2022-02-21 15:15:00|13863.7|13862.7|13868.5|13867.5|13869|13868|13863.7|13862.7|66
1645456510000|2022-02-21 15:15:10|13868.4|13867.4|13868.5|13867.5|13872.5|13871.5|13867.4|13866.4|97
1645456520000|2022-02-21 15:15:20|13868.7|13867.7|13868.9|13867.9|13869.4|13868.4|13866.3|13865.3|26
1645456530000|2022-02-21 15:15:30|13867.5|13866.5|13868|13867|13868|13867|13865.9|13864.9|39
1645456540000|2022-02-21 15:15:40|13867.9|13866.9|13866.8|13865.8|13868.2|13867.2|13866.2|13865.2|44
1645456550000|2022-02-21 15:15:50|13867.4|13866.4|13867|13866|13868.4|13867.4|13866|13865|13
1645456560000|2022-02-21 15:16:00|13867.2|13866.2|13866.4|13865.4|13867.3|13866.3|13865.7|13864.7|43
1645456570000|2022-02-21 15:16:10|13866.9|13865.9|13875.2|13874.2|13875.4|13874.4|13866.9|13865.9|128
1645456580000|2022-02-21 15:16:20|13874.9|13873.9|13876.8|13875.8|13879|13878|13874.3|13873.3|215
1645456590000|2022-02-21 15:16:30|13876.9|13875.9|13876.9|13875.9|13878|13877|13876|13875|80
1645456600000|2022-02-21 15:16:40|13876.8|13875.8|13880.3|13879.3|13884.2|13883.2|13876.8|13875.8|227
1645456610000|2022-02-21 15:16:50|13880.2|13879.2|13878|13877|13881.3|13880.3|13877.7|13876.7|91
1645456620000|2022-02-21 15:17:00|13877.9|13876.9|13874.9|13873.9|13879|13878|13874.3|13873.3|82
1645456630000|2022-02-21 15:17:10|13875|13874|13877.7|13876.7|13877.9|13876.9|13874.8|13873.8|43
1645456640000|2022-02-21 15:17:20|13876.8|13875.8|13878|13877|13881.2|13880.2|13876.8|13875.8|41
1645456650000|2022-02-21 15:17:30|13878.2|13877.2|13877.2|13876.2|13878.9|13877.9|13876.3|13875.3|34
1645456660000|2022-02-21 15:17:40|13877|13876|13878.5|13877.5|13878.8|13877.8|13876.3|13875.3|20
1645456670000|2022-02-21 15:17:50|13879.5|13878.5|13880.7|13879.7|13882.2|13881.2|13879.5|13878.5|39
1645456680000|2022-02-21 15:18:00|13881.7|13880.7|13877.5|13876.5|13883.4|13882.4|13877.4|13876.4|63
1645456690000|2022-02-21 15:18:10|13878.5|13877.5|13880|13879|13880.5|13879.5|13877.7|13876.7|36
1645456700000|2022-02-21 15:18:20|13879.5|13878.5|13880.2|13879.2|13883.2|13882.2|13879.5|13878.5|51
1645456710000|2022-02-21 15:18:30|13880.3|13879.3|13878.7|13877.7|13881.2|13880.2|13878.5|13877.5|51
1645456720000|2022-02-21 15:18:40|13878.5|13877.5|13875.9|13874.9|13878.8|13877.8|13875|13874|90
1645456730000|2022-02-21 15:18:50|13876|13875|13877.7|13876.7|13878.7|13877.7|13875.7|13874.7|24
1645456740000|2022-02-21 15:19:00|13877.5|13876.5|13877.7|13876.7|13878.9|13877.9|13876.5|13875.5|33
1645456750000|2022-02-21 15:19:10|13877.8|13876.8|13870.8|13869.8|13877.8|13876.8|13870.7|13869.7|113
1645456760000|2022-02-21 15:19:20|13871.3|13870.3|13872.8|13871.8|13874.4|13873.4|13870.9|13869.9|43
1645456770000|2022-02-21 15:19:30|13872.9|13871.9|13872.8|13871.8|13874.9|13873.9|13872.3|13871.3|50
1645456780000|2022-02-21 15:19:40|13872.5|13871.5|13875.4|13874.4|13878.5|13877.5|13872.4|13871.4|91
1645456790000|2022-02-21 15:19:50|13875.5|13874.5|13875.5|13874.5|13876.7|13875.7|13873.9|13872.9|35
1645456800000|2022-02-21 15:20:00|13875.4|13874.4|13872.5|13871.5|13877|13876|13872.5|13871.5|45
1645456810000|2022-02-21 15:20:10|13872.4|13871.4|13872.5|13871.5|13873.2|13872.2|13869.4|13868.4|107
1645456820000|2022-02-21 15:20:20|13872.4|13871.4|13872.2|13871.2|13874.9|13873.9|13871.7|13870.7|49
1645456830000|2022-02-21 15:20:30|13871.8|13870.8|13873.9|13872.9|13874.5|13873.5|13871.8|13870.8|30
1645456840000|2022-02-21 15:20:40|13874.4|13873.4|13873.2|13872.2|13874.4|13873.4|13871.9|13870.9|26
1645456850000|2022-02-21 15:20:50|13873.3|13872.3|13873|13872|13874.4|13873.4|13872.4|13871.4|21
1645456860000|2022-02-21 15:21:00|13872.7|13871.7|13874.9|13873.9|13875.2|13874.2|13872.7|13871.7|35
1645456870000|2022-02-21 15:21:10|13875.2|13874.2|13873.5|13872.5|13875.4|13874.4|13873.3|13872.3|17
1645456880000|2022-02-21 15:21:20|13873.7|13872.7|13871.2|13870.2|13874.3|13873.3|13870.2|13869.2|54
1645456890000|2022-02-21 15:21:30|13871|13870|13870.3|13869.3|13871.2|13870.2|13869.3|13868.3|45
1645456900000|2022-02-21 15:21:40|13870.4|13869.4|13871.7|13870.7|13872.4|13871.4|13870.2|13869.2|40
1645456910000|2022-02-21 15:21:50|13871.5|13870.5|13870.7|13869.7|13872.4|13871.4|13869.4|13868.4|38
1645456920000|2022-02-21 15:22:00|13870.8|13869.8|13870|13869|13871.4|13870.4|13869.9|13868.9|13
1645456930000|2022-02-21 15:22:10|13870.2|13869.2|13869.9|13868.9|13870.7|13869.7|13868.8|13867.8|22
1645456940000|2022-02-21 15:22:20|13869.8|13868.8|13869.9|13868.9|13870.9|13869.9|13868.5|13867.5|32
1645456950000|2022-02-21 15:22:30|13869.8|13868.8|13870.7|13869.7|13871.5|13870.5|13869.8|13868.8|26
1645456960000|2022-02-21 15:22:40|13870.5|13869.5|13869.8|13868.8|13871.3|13870.3|13869.8|13868.8|25
1645456970000|2022-02-21 15:22:50|13869.9|13868.9|13871.5|13870.5|13872.8|13871.8|13867.8|13866.8|98
1645456980000|2022-02-21 15:23:00|13873.2|13872.2|13875.2|13874.2|13875.5|13874.5|13872.7|13871.7|111
1645456990000|2022-02-21 15:23:10|13875.4|13874.4|13877|13876|13878.2|13877.2|13875.2|13874.2|67
1645457000000|2022-02-21 15:23:20|13877.2|13876.2|13872|13871|13877.7|13876.7|13872|13871|86
1645457010000|2022-02-21 15:23:30|13871.9|13870.9|13870|13869|13871.9|13870.9|13870|13869|23
1645457020000|2022-02-21 15:23:40|13869.8|13868.8|13868.3|13867.3|13870.7|13869.7|13868.2|13867.2|44
1645457030000|2022-02-21 15:23:50|13868|13867|13866.7|13865.7|13869|13868|13866.4|13865.4|76
1645457040000|2022-02-21 15:24:00|13866.8|13865.8|13868.2|13867.2|13868.7|13867.7|13866.8|13865.8|18
1645457050000|2022-02-21 15:24:10|13868.3|13867.3|13867.3|13866.3|13868.4|13867.4|13866|13865|37
1645457060000|2022-02-21 15:24:20|13867.2|13866.2|13862|13861|13867.3|13866.3|13860.2|13859.2|132
1645457070000|2022-02-21 15:24:30|13861.9|13860.9|13860.4|13859.4|13862.5|13861.5|13860.4|13859.4|63
1645457080000|2022-02-21 15:24:40|13860.5|13859.5|13858.5|13857.5|13860.9|13859.9|13858|13857|72
1645457090000|2022-02-21 15:24:50|13858.4|13857.4|13858.9|13857.9|13859.3|13858.3|13857.4|13856.4|58
1645457100000|2022-02-21 15:25:00|13859|13858|13861.9|13860.9|13862.4|13861.4|13858.4|13857.4|103
1645457110000|2022-02-21 15:25:10|13862|13861|13861.4|13860.4|13862.8|13861.8|13861.4|13860.4|43
1645457120000|2022-02-21 15:25:20|13861.5|13860.5|13859.2|13858.2|13862.5|13861.5|13859.2|13858.2|31
1645457130000|2022-02-21 15:25:30|13859.4|13858.4|13859.5|13858.5|13860.2|13859.2|13857.8|13856.8|42
1645457140000|2022-02-21 15:25:40|13859.7|13858.7|13861.2|13860.2|13862.7|13861.7|13859.7|13858.7|41
1645457150000|2022-02-21 15:25:50|13861.3|13860.3|13859.9|13858.9|13862.3|13861.3|13859|13858|24
1645457160000|2022-02-21 15:26:00|13859.8|13858.8|13843.9|13842.9|13859.8|13858.8|13843.8|13842.8|282
1645457170000|2022-02-21 15:26:10|13843.7|13842.7|13848|13847|13848.7|13847.7|13841.4|13840.4|202
1645457180000|2022-02-21 15:26:20|13848.4|13847.4|13846.7|13845.7|13850.8|13849.8|13845.7|13844.7|87
1645457190000|2022-02-21 15:26:30|13846.5|13845.5|13844|13843|13847.2|13846.2|13841.7|13840.7|72
1645457200000|2022-02-21 15:26:40|13843.9|13842.9|13847.4|13846.4|13847.7|13846.7|13843.9|13842.9|95
1645457210000|2022-02-21 15:26:50|13847.5|13846.5|13847.5|13846.5|13848.2|13847.2|13846.8|13845.8|39
1645457220000|2022-02-21 15:27:00|13849.4|13848.4|13849.8|13848.8|13850.7|13849.7|13848.7|13847.7|38
1645457230000|2022-02-21 15:27:10|13849.9|13848.9|13851.3|13850.3|13853|13852|13849.9|13848.9|58
1645457240000|2022-02-21 15:27:20|13851|13850|13851.5|13850.5|13851.5|13850.5|13849.4|13848.4|41
1645457250000|2022-02-21 15:27:30|13851.7|13850.7|13855.5|13854.5|13856.5|13855.5|13851.7|13850.7|102
1645457260000|2022-02-21 15:27:40|13855.2|13854.2|13862.3|13861.3|13863.5|13862.5|13855.2|13854.2|121
1645457270000|2022-02-21 15:27:50|13862.4|13861.4|13861.7|13860.7|13863.8|13862.8|13860.7|13859.7|133
1645457280000|2022-02-21 15:28:00|13861.8|13860.8|13869.5|13868.5|13872.2|13871.2|13861.8|13860.8|200
1645457290000|2022-02-21 15:28:10|13869.2|13868.2|13879.7|13878.7|13879.7|13878.7|13868.9|13867.9|188
1645457300000|2022-02-21 15:28:20|13879.9|13878.9|13870.5|13869.5|13881.2|13880.2|13870.5|13869.5|214
1645457310000|2022-02-21 15:28:30|13871.8|13870.8|13874|13873|13874|13873|13870.3|13869.3|54
1645457320000|2022-02-21 15:28:40|13874.5|13873.5|13872|13871|13875|13874|13870.7|13869.7|61
1645457330000|2022-02-21 15:28:50|13871.5|13870.5|13871.4|13870.4|13873.7|13872.7|13870|13869|47
1645457340000|2022-02-21 15:29:00|13871.3|13870.3|13872.3|13871.3|13872.4|13871.4|13867.7|13866.7|59
1645457350000|2022-02-21 15:29:10|13871.8|13870.8|13870.7|13869.7|13872.3|13871.3|13869.4|13868.4|64
1645457360000|2022-02-21 15:29:20|13872.4|13871.4|13873.9|13872.9|13874.9|13873.9|13871.5|13870.5|55
1645457370000|2022-02-21 15:29:30|13874|13873|13870.8|13869.8|13874.7|13873.7|13869.5|13868.5|26
1645457380000|2022-02-21 15:29:40|13870.9|13869.9|13869.4|13868.4|13871.3|13870.3|13869.2|13868.2|25
1645457390000|2022-02-21 15:29:50|13869.7|13868.7|13868.7|13867.7|13870.4|13869.4|13867.2|13866.2|34
1645457400000|2022-02-21 15:30:00|13868.3|13867.3|13867.7|13866.7|13868.7|13867.7|13863.3|13862.3|98
1645457410000|2022-02-21 15:30:10|13867.8|13866.8|13865.8|13864.8|13868.7|13867.7|13864.5|13863.5|29
1645457420000|2022-02-21 15:30:20|13865.4|13864.4|13867.8|13866.8|13868|13867|13865.2|13864.2|42
1645457430000|2022-02-21 15:30:30|13867.7|13866.7|13867.4|13866.4|13868.2|13867.2|13866.2|13865.2|20
1645457440000|2022-02-21 15:30:40|13867.7|13866.7|13870.3|13869.3|13872.2|13871.2|13867.5|13866.5|37
1645457450000|2022-02-21 15:30:50|13869.8|13868.8|13869.5|13868.5|13869.8|13868.8|13865.8|13864.8|33
1645457460000|2022-02-21 15:31:00|13868.5|13867.5|13871.9|13870.9|13872|13871|13868.2|13867.2|20
1645457470000|2022-02-21 15:31:10|13872|13871|13873.5|13872.5|13877.3|13876.3|13872|13871|112
1645457480000|2022-02-21 15:31:20|13874|13873|13873.9|13872.9|13874|13873|13871.7|13870.7|30
1645457490000|2022-02-21 15:31:30|13873.8|13872.8|13873.7|13872.7|13874.5|13873.5|13871.5|13870.5|20
1645457500000|2022-02-21 15:31:40|13873.2|13872.2|13874.9|13873.9|13876.2|13875.2|13873.2|13872.2|43
1645457510000|2022-02-21 15:31:50|13875.4|13874.4|13871|13870|13876.8|13875.8|13870.4|13869.4|115
1645457520000|2022-02-21 15:32:00|13870.9|13869.9|13872|13871|13872.7|13871.7|13870.9|13869.9|23
1645457530000|2022-02-21 15:32:10|13872.3|13871.3|13870.7|13869.7|13872.3|13871.3|13868.9|13867.9|28
1645457540000|2022-02-21 15:32:20|13870.8|13869.8|13873|13872|13873.9|13872.9|13870|13869|25
1645457550000|2022-02-21 15:32:30|13873.2|13872.2|13871.2|13870.2|13873.3|13872.3|13869.5|13868.5|16
1645457560000|2022-02-21 15:32:40|13871.4|13870.4|13870.3|13869.3|13871.8|13870.8|13869.7|13868.7|34
1645457570000|2022-02-21 15:32:50|13870.4|13869.4|13868.9|13867.9|13870.4|13869.4|13867.5|13866.5|38
1645457580000|2022-02-21 15:33:00|13869|13868|13869.4|13868.4|13871.9|13870.9|13869|13868|54
1645457590000|2022-02-21 15:33:10|13869.3|13868.3|13870.2|13869.2|13871.7|13870.7|13869.2|13868.2|20
1645457600000|2022-02-21 15:33:20|13870.5|13869.5|13872.8|13871.8|13874.3|13873.3|13870.5|13869.5|47
1645457610000|2022-02-21 15:33:30|13872.7|13871.7|13870.8|13869.8|13872.9|13871.9|13869.7|13868.7|22
1645457620000|2022-02-21 15:33:40|13870.4|13869.4|13868.9|13867.9|13870.8|13869.8|13867|13866|53
1645457630000|2022-02-21 15:33:50|13869|13868|13870.2|13869.2|13870.3|13869.3|13869|13868|10
1645457640000|2022-02-21 15:34:00|13870.3|13869.3|13867.8|13866.8|13870.3|13869.3|13866.7|13865.7|22
1645457650000|2022-02-21 15:34:10|13867.9|13866.9|13868.9|13867.9|13868.9|13867.9|13867.4|13866.4|23
1645457660000|2022-02-21 15:34:20|13869.3|13868.3|13868.9|13867.9|13870.3|13869.3|13868.8|13867.8|21
1645457670000|2022-02-21 15:34:30|13868.8|13867.8|13866.5|13865.5|13869.3|13868.3|13866.3|13865.3|41
1645457680000|2022-02-21 15:34:40|13866.3|13865.3|13864|13863|13867.4|13866.4|13863.7|13862.7|54
1645457690000|2022-02-21 15:34:50|13864.7|13863.7|13864.5|13863.5|13866.5|13865.5|13862.9|13861.9|45
1645457700000|2022-02-21 15:35:00|13864.7|13863.7|13864|13863|13865.3|13864.3|13863.4|13862.4|24
1645457710000|2022-02-21 15:35:10|13864.2|13863.2|13868.9|13867.9|13869.2|13868.2|13864|13863|54
1645457720000|2022-02-21 15:35:20|13868.7|13867.7|13867.5|13866.5|13868.7|13867.7|13865.7|13864.7|12
1645457730000|2022-02-21 15:35:30|13866.4|13865.4|13867.8|13866.8|13868.4|13867.4|13866|13865|26
1645457740000|2022-02-21 15:35:40|13867.9|13866.9|13866.9|13865.9|13868.2|13867.2|13865.9|13864.9|11
1645457750000|2022-02-21 15:35:50|13867.3|13866.3|13866.2|13865.2|13869.4|13868.4|13865.3|13864.3|22
1645457760000|2022-02-21 15:36:00|13866.4|13865.4|13856.9|13855.9|13866.8|13865.8|13856.4|13855.4|127
1645457770000|2022-02-21 15:36:10|13856.5|13855.5|13863.3|13862.3|13863.3|13862.3|13855.4|13854.4|66
1645457780000|2022-02-21 15:36:20|13863.4|13862.4|13865.7|13864.7|13866.4|13865.4|13863.3|13862.3|49
1645457790000|2022-02-21 15:36:30|13865.8|13864.8|13864.5|13863.5|13866.5|13865.5|13864.5|13863.5|23
1645457800000|2022-02-21 15:36:40|13864.7|13863.7|13868.4|13867.4|13868.4|13867.4|13863.9|13862.9|34
1645457810000|2022-02-21 15:36:50|13867.9|13866.9|13866.8|13865.8|13870.5|13869.5|13865.9|13864.9|107
1645457820000|2022-02-21 15:37:00|13867.4|13866.4|13862.2|13861.2|13867.4|13866.4|13860.5|13859.5|65
1645457830000|2022-02-21 15:37:10|13862.4|13861.4|13860.3|13859.3|13863.2|13862.2|13859.5|13858.5|28
1645457840000|2022-02-21 15:37:20|13860.2|13859.2|13859.4|13858.4|13860.2|13859.2|13858|13857|40
1645457850000|2022-02-21 15:37:30|13859.8|13858.8|13862.8|13861.8|13862.9|13861.9|13858.2|13857.2|49
1645457860000|2022-02-21 15:37:40|13862.7|13861.7|13862|13861|13862.7|13861.7|13860.7|13859.7|18
1645457870000|2022-02-21 15:37:50|13862.4|13861.4|13861.4|13860.4|13862.7|13861.7|13861|13860|11
1645457880000|2022-02-21 15:38:00|13860.9|13859.9|13860.2|13859.2|13862.8|13861.8|13860.2|13859.2|19
1645457890000|2022-02-21 15:38:10|13860.3|13859.3|13859.8|13858.8|13860.4|13859.4|13857.7|13856.7|27
1645457900000|2022-02-21 15:38:20|13859.7|13858.7|13860.3|13859.3|13861.7|13860.7|13858.8|13857.8|16
1645457910000|2022-02-21 15:38:30|13860.8|13859.8|13857.9|13856.9|13860.8|13859.8|13857.5|13856.5|46
1645457920000|2022-02-21 15:38:40|13858|13857|13858.2|13857.2|13859.4|13858.4|13857.5|13856.5|30
1645457930000|2022-02-21 15:38:50|13858.4|13857.4|13856|13855|13858.4|13857.4|13855.7|13854.7|45
1645457940000|2022-02-21 15:39:00|13857.2|13856.2|13857.9|13856.9|13858.5|13857.5|13856.4|13855.4|36
1645457950000|2022-02-21 15:39:10|13857.7|13856.7|13857.4|13856.4|13858.4|13857.4|13857.3|13856.3|4
1645457960000|2022-02-21 15:39:20|13857.5|13856.5|13857.5|13856.5|13858.2|13857.2|13857.5|13856.5|3
1645457970000|2022-02-21 15:39:30|13857.8|13856.8|13860.9|13859.9|13861|13860|13857.8|13856.8|37
1645457980000|2022-02-21 15:39:40|13861.7|13860.7|13861.2|13860.2|13862.9|13861.9|13859.4|13858.4|48
1645457990000|2022-02-21 15:39:50|13861.3|13860.3|13860.9|13859.9|13864.2|13863.2|13860.4|13859.4|31
1645458000000|2022-02-21 15:40:00|13860.8|13859.8|13859.7|13858.7|13861.2|13860.2|13858.2|13857.2|27
1645458010000|2022-02-21 15:40:10|13860.4|13859.4|13860.8|13859.8|13860.8|13859.8|13859.4|13858.4|16
1645458020000|2022-02-21 15:40:20|13860.9|13859.9|13860|13859|13861.2|13860.2|13858.5|13857.5|5
1645458030000|2022-02-21 15:40:30|13860.2|13859.2|13859|13858|13860.4|13859.4|13858.8|13857.8|7
1645458040000|2022-02-21 15:40:40|13859.2|13858.2|13864|13863|13865.8|13864.8|13859.2|13858.2|104
1645458050000|2022-02-21 15:40:50|13864.2|13863.2|13863.9|13862.9|13865.3|13864.3|13863.3|13862.3|37
1645458060000|2022-02-21 15:41:00|13863.8|13862.8|13867.3|13866.3|13868.2|13867.2|13863.5|13862.5|56
1645458070000|2022-02-21 15:41:10|13868.4|13867.4|13860.9|13859.9|13868.4|13867.4|13860.4|13859.4|92
1645458080000|2022-02-21 15:41:20|13860.7|13859.7|13852.8|13851.8|13861|13860|13852.8|13851.8|152
1645458090000|2022-02-21 15:41:30|13854.5|13853.5|13859.9|13858.9|13861|13860|13853.9|13852.9|69
1645458100000|2022-02-21 15:41:40|13859.8|13858.8|13860.4|13859.4|13861.5|13860.5|13859.7|13858.7|77
1645458110000|2022-02-21 15:41:50|13860.7|13859.7|13861.5|13860.5|13862.4|13861.4|13859.7|13858.7|19
1645458120000|2022-02-21 15:42:00|13860|13859|13859.5|13858.5|13861|13860|13859.2|13858.2|21
1645458130000|2022-02-21 15:42:10|13859.7|13858.7|13859.3|13858.3|13860.7|13859.7|13858.7|13857.7|31
1645458140000|2022-02-21 15:42:20|13859.4|13858.4|13859.3|13858.3|13860.3|13859.3|13857.9|13856.9|24
1645458150000|2022-02-21 15:42:30|13859.4|13858.4|13860.9|13859.9|13861.3|13860.3|13858.5|13857.5|34
1645458160000|2022-02-21 15:42:40|13860.8|13859.8|13863.7|13862.7|13864.9|13863.9|13860.8|13859.8|24
1645458170000|2022-02-21 15:42:50|13863.8|13862.8|13861.7|13860.7|13864.8|13863.8|13860.9|13859.9|21
1645458180000|2022-02-21 15:43:00|13861.8|13860.8|13861.7|13860.7|13864.5|13863.5|13861.7|13860.7|16
1645458190000|2022-02-21 15:43:10|13861.8|13860.8|13862.9|13861.9|13864.3|13863.3|13861.8|13860.8|5
1645458200000|2022-02-21 15:43:20|13863|13862|13862.9|13861.9|13865.5|13864.5|13860.4|13859.4|50
1645458210000|2022-02-21 15:43:30|13862.5|13861.5|13863.3|13862.3|13863.9|13862.9|13861.9|13860.9|54
1645458220000|2022-02-21 15:43:40|13863.4|13862.4|13862.9|13861.9|13864.8|13863.8|13861.8|13860.8|9
1645458230000|2022-02-21 15:43:50|13863|13862|13864.4|13863.4|13864.8|13863.8|13862.9|13861.9|4
1645458240000|2022-02-21 15:44:00|13864.7|13863.7|13862.7|13861.7|13864.8|13863.8|13862|13861|33
1645458250000|2022-02-21 15:44:10|13862.5|13861.5|13863.7|13862.7|13863.9|13862.9|13862.5|13861.5|6
1645458260000|2022-02-21 15:44:20|13863.8|13862.8|13863.7|13862.7|13865.2|13864.2|13863.4|13862.4|29
1645458270000|2022-02-21 15:44:30|13863.8|13862.8|13863|13862|13863.8|13862.8|13861.7|13860.7|20
1645458280000|2022-02-21 15:44:40|13862.5|13861.5|13861.5|13860.5|13862.7|13861.7|13861.5|13860.5|10
1645458290000|2022-02-21 15:44:50|13861.7|13860.7|13860.4|13859.4|13861.8|13860.8|13859.4|13858.4|15
1645458300000|2022-02-21 15:45:00|13860.5|13859.5|13862|13861|13865.9|13864.9|13860.5|13859.5|52
1645458310000|2022-02-21 15:45:10|13862.2|13861.2|13865.2|13864.2|13867.4|13866.4|13861.9|13860.9|37
1645458320000|2022-02-21 15:45:20|13865.3|13864.3|13866.3|13865.3|13867.4|13866.4|13865.3|13864.3|46
1645458330000|2022-02-21 15:45:30|13866.4|13865.4|13865.7|13864.7|13867.2|13866.2|13865.2|13864.2|9
1645458340000|2022-02-21 15:45:40|13865.2|13864.2|13862|13861|13865.3|13864.3|13861.8|13860.8|29
1645458350000|2022-02-21 15:45:50|13861.7|13860.7|13861.8|13860.8|13863.9|13862.9|13861.4|13860.4|23
1645458360000|2022-02-21 15:46:00|13862.9|13861.9|13862.4|13861.4|13864.5|13863.5|13862.4|13861.4|17
1645458370000|2022-02-21 15:46:10|13862.5|13861.5|13863.2|13862.2|13863.8|13862.8|13862.4|13861.4|16
1645458380000|2022-02-21 15:46:20|13862.4|13861.4|13865.9|13864.9|13866.7|13865.7|13862.4|13861.4|26
1645458390000|2022-02-21 15:46:30|13866|13865|13865.9|13864.9|13866.2|13865.2|13864.8|13863.8|15
1645458400000|2022-02-21 15:46:40|13865.8|13864.8|13863.4|13862.4|13865.8|13864.8|13863.4|13862.4|11
1645458410000|2022-02-21 15:46:50|13863.5|13862.5|13863.3|13862.3|13864|13863|13863.2|13862.2|8
1645458420000|2022-02-21 15:47:00|13863.4|13862.4|13857.3|13856.3|13863.4|13862.4|13856.8|13855.8|165
1645458430000|2022-02-21 15:47:10|13857.4|13856.4|13858.9|13857.9|13860.9|13859.9|13857.4|13856.4|34
1645458440000|2022-02-21 15:47:20|13859.2|13858.2|13858.9|13857.9|13859.5|13858.5|13858|13857|10
1645458450000|2022-02-21 15:47:30|13859|13858|13858|13857|13859.8|13858.8|13858|13857|23
1645458460000|2022-02-21 15:47:40|13858.2|13857.2|13860|13859|13862.2|13861.2|13858|13857|30
1645458470000|2022-02-21 15:47:50|13860.2|13859.2|13859.9|13858.9|13860.5|13859.5|13858.4|13857.4|14
1645458480000|2022-02-21 15:48:00|13860|13859|13853.8|13852.8|13860.8|13859.8|13853.7|13852.7|76
1645458490000|2022-02-21 15:48:10|13854.2|13853.2|13845.9|13844.9|13854.3|13853.3|13845.8|13844.8|154
1645458500000|2022-02-21 15:48:20|13845.7|13844.7|13835.8|13834.8|13846|13845|13835.5|13834.5|184
1645458510000|2022-02-21 15:48:30|13834.2|13833.2|13837.5|13836.5|13837.5|13836.5|13832.3|13831.3|206
1645458520000|2022-02-21 15:48:40|13837.7|13836.7|13826.7|13825.7|13841.8|13840.8|13826.7|13825.7|203
1645458530000|2022-02-21 15:48:50|13826.5|13825.5|13821.8|13820.8|13827.3|13826.3|13820.3|13819.3|231
1645458540000|2022-02-21 15:49:00|13826.7|13825.7|13818.7|13817.7|13826.7|13825.7|13816.7|13815.7|324
1645458550000|2022-02-21 15:49:10|13818.5|13817.5|13820.5|13819.5|13821.9|13820.9|13817.8|13816.8|170
1645458560000|2022-02-21 15:49:20|13820.4|13819.4|13823.9|13822.9|13828.4|13827.4|13820.4|13819.4|183
1645458570000|2022-02-21 15:49:30|13823.8|13822.8|13803|13802|13823.9|13822.9|13802.9|13801.9|351
1645458580000|2022-02-21 15:49:40|13803.2|13802.2|13812.8|13811.8|13815.7|13814.7|13798.9|13797.9|389
1645458590000|2022-02-21 15:49:50|13813.4|13812.4|13812.9|13811.9|13814.7|13813.7|13812.4|13811.4|90
1645458600000|2022-02-21 15:50:00|13813|13812|13808.7|13807.7|13816.7|13815.7|13808.7|13807.7|158
1645458610000|2022-02-21 15:50:10|13809.4|13808.4|13811.8|13810.8|13811.9|13810.9|13806.5|13805.5|91
1645458620000|2022-02-21 15:50:20|13811.9|13810.9|13813.2|13812.2|13813.4|13812.4|13809.5|13808.5|50
1645458630000|2022-02-21 15:50:30|13812.5|13811.5|13814.7|13813.7|13815.8|13814.8|13811.8|13810.8|110
1645458640000|2022-02-21 15:50:40|13815|13814|13821.4|13820.4|13821.9|13820.9|13814.5|13813.5|102
1645458650000|2022-02-21 15:50:50|13821.5|13820.5|13819.7|13818.7|13822|13821|13819.7|13818.7|52
1645458660000|2022-02-21 15:51:00|13820.2|13819.2|13821.4|13820.4|13822.7|13821.7|13819.5|13818.5|74
1645458670000|2022-02-21 15:51:10|13821.3|13820.3|13822.9|13821.9|13823.4|13822.4|13819.5|13818.5|64
1645458680000|2022-02-21 15:51:20|13822.8|13821.8|13822.5|13821.5|13823|13822|13820.2|13819.2|39
1645458690000|2022-02-21 15:51:30|13821.4|13820.4|13822.3|13821.3|13822.3|13821.3|13817.5|13816.5|52
1645458700000|2022-02-21 15:51:40|13822|13821|13819.8|13818.8|13822.4|13821.4|13819|13818|21
1645458710000|2022-02-21 15:51:50|13819.7|13818.7|13820.5|13819.5|13822.2|13821.2|13818.7|13817.7|66
1645458720000|2022-02-21 15:52:00|13820.8|13819.8|13823.8|13822.8|13824|13823|13820.8|13819.8|65
1645458730000|2022-02-21 15:52:10|13823.9|13822.9|13825.4|13824.4|13826.3|13825.3|13823|13822|63
1645458740000|2022-02-21 15:52:20|13825.5|13824.5|13824.2|13823.2|13826.2|13825.2|13823.4|13822.4|33
1645458750000|2022-02-21 15:52:30|13824.3|13823.3|13824.2|13823.2|13825.4|13824.4|13823.9|13822.9|20
1645458760000|2022-02-21 15:52:40|13824|13823|13823.9|13822.9|13824.3|13823.3|13822|13821|29
1645458770000|2022-02-21 15:52:50|13823.8|13822.8|13823.4|13822.4|13823.9|13822.9|13821.9|13820.9|25
1645458780000|2022-02-21 15:53:00|13823.3|13822.3|13826.2|13825.2|13826.8|13825.8|13822.5|13821.5|55
1645458790000|2022-02-21 15:53:10|13826.9|13825.9|13825.4|13824.4|13827|13826|13824.7|13823.7|28
1645458800000|2022-02-21 15:53:20|13825.3|13824.3|13829.4|13828.4|13829.4|13828.4|13824.8|13823.8|67
1645458810000|2022-02-21 15:53:30|13829.3|13828.3|13830.9|13829.9|13833|13832|13829.2|13828.2|93
1645458820000|2022-02-21 15:53:40|13831|13830|13828.4|13827.4|13831.7|13830.7|13827.8|13826.8|59
1645458830000|2022-02-21 15:53:50|13828.5|13827.5|13829.3|13828.3|13830.9|13829.9|13828.4|13827.4|32
1645458840000|2022-02-21 15:54:00|13829.4|13828.4|13829.3|13828.3|13831.2|13830.2|13829|13828|19
1645458850000|2022-02-21 15:54:10|13829.2|13828.2|13830.2|13829.2|13830.2|13829.2|13826.9|13825.9|42
1645458860000|2022-02-21 15:54:20|13830|13829|13829.5|13828.5|13830.8|13829.8|13829.4|13828.4|12
1645458870000|2022-02-21 15:54:30|13830.4|13829.4|13828.9|13827.9|13830.7|13829.7|13827.9|13826.9|20
1645458880000|2022-02-21 15:54:40|13829|13828|13827.9|13826.9|13829|13828|13827.4|13826.4|21
1645458890000|2022-02-21 15:54:50|13828.8|13827.8|13828.8|13827.8|13829.4|13828.4|13828.3|13827.3|21
1645458900000|2022-02-21 15:55:00|13828.7|13827.7|13828.3|13827.3|13829|13828|13827.2|13826.2|18
1645458910000|2022-02-21 15:55:10|13828.4|13827.4|13827.4|13826.4|13828.4|13827.4|13825.7|13824.7|20
1645458920000|2022-02-21 15:55:20|13827.5|13826.5|13830.5|13829.5|13831.3|13830.3|13827.5|13826.5|35
1645458930000|2022-02-21 15:55:30|13830|13829|13830|13829|13830|13829|13828|13827|28
1645458940000|2022-02-21 15:55:40|13830.2|13829.2|13829.5|13828.5|13830.9|13829.9|13829.2|13828.2|12
1645458950000|2022-02-21 15:55:50|13829.7|13828.7|13828.8|13827.8|13830|13829|13828.7|13827.7|17
1645458960000|2022-02-21 15:56:00|13828.7|13827.7|13829.7|13828.7|13829.9|13828.9|13826.8|13825.8|30
1645458970000|2022-02-21 15:56:10|13829.8|13828.8|13829.4|13828.4|13829.8|13828.8|13828.3|13827.3|15
1645458980000|2022-02-21 15:56:20|13830.2|13829.2|13829|13828|13830.7|13829.7|13828|13827|29
1645458990000|2022-02-21 15:56:30|13828.9|13827.9|13827.8|13826.8|13830|13829|13827.7|13826.7|21
1645459000000|2022-02-21 15:56:40|13827.7|13826.7|13826.8|13825.8|13828|13827|13826.4|13825.4|12
1645459010000|2022-02-21 15:56:50|13826.9|13825.9|13826.8|13825.8|13828.9|13827.9|13826.5|13825.5|22
1645459020000|2022-02-21 15:57:00|13826.7|13825.7|13824.7|13823.7|13827|13826|13821.9|13820.9|81
1645459030000|2022-02-21 15:57:10|13824.4|13823.4|13824|13823|13825.5|13824.5|13823.7|13822.7|23
1645459040000|2022-02-21 15:57:20|13823.9|13822.9|13826|13825|13827.2|13826.2|13823.5|13822.5|27
1645459050000|2022-02-21 15:57:30|13825.7|13824.7|13827.7|13826.7|13827.9|13826.9|13825.3|13824.3|33
1645459060000|2022-02-21 15:57:40|13827.8|13826.8|13829.5|13828.5|13830|13829|13826.9|13825.9|40
1645459070000|2022-02-21 15:57:50|13829.7|13828.7|13833.5|13832.5|13834.2|13833.2|13829.7|13828.7|156
1645459080000|2022-02-21 15:58:00|13833.4|13832.4|13832.3|13831.3|13835|13834|13832|13831|63
1645459090000|2022-02-21 15:58:10|13834|13833|13833.7|13832.7|13836.8|13835.8|13832.9|13831.9|114
1645459100000|2022-02-21 15:58:20|13833.8|13832.8|13833.7|13832.7|13834.2|13833.2|13832.7|13831.7|18
1645459110000|2022-02-21 15:58:30|13833|13832|13832|13831|13833.4|13832.4|13831.3|13830.3|18
1645459120000|2022-02-21 15:58:40|13831.9|13830.9|13832.2|13831.2|13832.2|13831.2|13830.8|13829.8|17
1645459130000|2022-02-21 15:58:50|13832.8|13831.8|13833.9|13832.9|13833.9|13832.9|13832.8|13831.8|5
1645459140000|2022-02-21 15:59:00|13834|13833|13832.2|13831.2|13834|13833|13831.7|13830.7|18
1645459150000|2022-02-21 15:59:10|13833|13832|13834.3|13833.3|13834.4|13833.4|13832.5|13831.5|17
1645459160000|2022-02-21 15:59:20|13834.4|13833.4|13835.8|13834.8|13836|13835|13833.3|13832.3|40
1645459170000|2022-02-21 15:59:30|13835.9|13834.9|13834.5|13833.5|13836.4|13835.4|13833.8|13832.8|22
1645459180000|2022-02-21 15:59:40|13834.7|13833.7|13834|13833|13835.2|13834.2|13834|13833|27
1645459190000|2022-02-21 15:59:50|13833.9|13832.9|13830.5|13829.5|13834.2|13833.2|13830.5|13829.5|18
1645459200000|2022-02-21 16:00:00|13830.7|13829.7|13827.4|13826.4|13830.8|13829.8|13824|13823|171
1645459210000|2022-02-21 16:00:10|13827.3|13826.3|13826.7|13825.7|13828.3|13827.3|13826|13825|31
1645459220000|2022-02-21 16:00:20|13826.8|13825.8|13828.4|13827.4|13829.4|13828.4|13826.7|13825.7|76
1645459230000|2022-02-21 16:00:30|13828.2|13827.2|13825.2|13824.2|13828.5|13827.5|13824.7|13823.7|47
1645459240000|2022-02-21 16:00:40|13825.3|13824.3|13821.9|13820.9|13826.9|13825.9|13819.3|13818.3|117
1645459250000|2022-02-21 16:00:50|13822|13821|13824.9|13823.9|13824.9|13823.9|13821.8|13820.8|27
1645459260000|2022-02-21 16:01:00|13824.5|13823.5|13823.3|13822.3|13825.9|13824.9|13823.3|13822.3|60
1645459270000|2022-02-21 16:01:10|13823.5|13822.5|13823|13822|13823.8|13822.8|13821.5|13820.5|33
1645459280000|2022-02-21 16:01:20|13823.2|13822.2|13820.7|13819.7|13823.3|13822.3|13820.5|13819.5|28
1645459290000|2022-02-21 16:01:30|13820.8|13819.8|13820.5|13819.5|13822.7|13821.7|13819.3|13818.3|33
1645459300000|2022-02-21 16:01:40|13821.2|13820.2|13818.4|13817.4|13821.2|13820.2|13817.3|13816.3|57
1645459310000|2022-02-21 16:01:50|13818.5|13817.5|13818.9|13817.9|13819.5|13818.5|13816.7|13815.7|51
1645459320000|2022-02-21 16:02:00|13819.4|13818.4|13817.5|13816.5|13820.4|13819.4|13817.5|13816.5|35
1645459330000|2022-02-21 16:02:10|13817.4|13816.4|13822.9|13821.9|13823.8|13822.8|13817.4|13816.4|112
1645459340000|2022-02-21 16:02:20|13823|13822|13821.8|13820.8|13823.8|13822.8|13821.8|13820.8|15
1645459350000|2022-02-21 16:02:30|13822.2|13821.2|13823.3|13822.3|13823.3|13822.3|13821.7|13820.7|13
1645459360000|2022-02-21 16:02:40|13823.4|13822.4|13826.9|13825.9|13827.3|13826.3|13823.4|13822.4|47
1645459370000|2022-02-21 16:02:50|13827|13826|13824.8|13823.8|13827.4|13826.4|13823.5|13822.5|33
1645459380000|2022-02-21 16:03:00|13824.5|13823.5|13823.8|13822.8|13825.7|13824.7|13823.3|13822.3|23
1645459390000|2022-02-21 16:03:10|13823.7|13822.7|13819.9|13818.9|13824|13823|13818.7|13817.7|24
1645459400000|2022-02-21 16:03:20|13820|13819|13822.4|13821.4|13823|13822|13818.9|13817.9|28
1645459410000|2022-02-21 16:03:30|13822|13821|13822.3|13821.3|13823.7|13822.7|13821|13820|17
1645459420000|2022-02-21 16:03:40|13822.4|13821.4|13821.7|13820.7|13822.8|13821.8|13820.4|13819.4|34
1645459430000|2022-02-21 16:03:50|13820.3|13819.3|13820|13819|13820.8|13819.8|13819.7|13818.7|17
1645459440000|2022-02-21 16:04:00|13820.2|13819.2|13822.5|13821.5|13824.4|13823.4|13819.8|13818.8|23
1645459450000|2022-02-21 16:04:10|13822.7|13821.7|13820.7|13819.7|13822.7|13821.7|13820.5|13819.5|12
1645459460000|2022-02-21 16:04:20|13820.5|13819.5|13821.7|13820.7|13822|13821|13820.5|13819.5|8
1645459470000|2022-02-21 16:04:30|13821.8|13820.8|13820.7|13819.7|13821.8|13820.8|13820.4|13819.4|6
1645459480000|2022-02-21 16:04:40|13820.5|13819.5|13821.2|13820.2|13821.4|13820.4|13820.4|13819.4|6
1645459490000|2022-02-21 16:04:50|13821.3|13820.3|13820.9|13819.9|13822.2|13821.2|13819.3|13818.3|28
1645459500000|2022-02-21 16:05:00|13821|13820|13818.7|13817.7|13821|13820|13817.7|13816.7|39
1645459510000|2022-02-21 16:05:10|13819.3|13818.3|13819.9|13818.9|13819.9|13818.9|13818|13817|28
1645459520000|2022-02-21 16:05:20|13819.8|13818.8|13819.4|13818.4|13820|13819|13818.5|13817.5|16
1645459530000|2022-02-21 16:05:30|13819.5|13818.5|13819.2|13818.2|13819.8|13818.8|13818.9|13817.9|5
1645459540000|2022-02-21 16:05:40|13818|13817|13820.5|13819.5|13820.7|13819.7|13818|13817|22
1645459550000|2022-02-21 16:05:50|13820.8|13819.8|13824.8|13823.8|13825.3|13824.3|13820|13819|71
1645459560000|2022-02-21 16:06:00|13825.3|13824.3|13826.5|13825.5|13827.7|13826.7|13823.7|13822.7|48
1645459570000|2022-02-21 16:06:10|13826.7|13825.7|13827.5|13826.5|13827.7|13826.7|13825.2|13824.2|21
1645459580000|2022-02-21 16:06:20|13827.7|13826.7|13825.3|13824.3|13827.8|13826.8|13825|13824|20
1645459590000|2022-02-21 16:06:30|13825.7|13824.7|13826.3|13825.3|13826.4|13825.4|13825.5|13824.5|10
1645459600000|2022-02-21 16:06:40|13827.4|13826.4|13830|13829|13831.2|13830.2|13827.4|13826.4|113
1645459610000|2022-02-21 16:06:50|13829.9|13828.9|13828.9|13827.9|13831.5|13830.5|13828.5|13827.5|39
1645459620000|2022-02-21 16:07:00|13829|13828|13828.9|13827.9|13830.9|13829.9|13828.9|13827.9|29
1645459630000|2022-02-21 16:07:10|13828.5|13827.5|13829.3|13828.3|13829.4|13828.4|13828.4|13827.4|12
1645459640000|2022-02-21 16:07:20|13829.4|13828.4|13828.5|13827.5|13830.3|13829.3|13828.4|13827.4|16
1645459650000|2022-02-21 16:07:30|13828.3|13827.3|13830.3|13829.3|13832.4|13831.4|13827.9|13826.9|38
1645459660000|2022-02-21 16:07:40|13830|13829|13831.5|13830.5|13832|13831|13830|13829|12
1645459670000|2022-02-21 16:07:50|13831.4|13830.4|13831.2|13830.2|13832.7|13831.7|13830.7|13829.7|34
1645459680000|2022-02-21 16:08:00|13831|13830|13828.9|13827.9|13831.3|13830.3|13828.9|13827.9|26
1645459690000|2022-02-21 16:08:10|13828.5|13827.5|13827|13826|13829.2|13828.2|13826.9|13825.9|29
1645459700000|2022-02-21 16:08:20|13827.2|13826.2|13828.4|13827.4|13829.5|13828.5|13827.2|13826.2|17
1645459710000|2022-02-21 16:08:30|13828.9|13827.9|13828.2|13827.2|13828.9|13827.9|13827.7|13826.7|2
1645459720000|2022-02-21 16:08:40|13828|13827|13827|13826|13828.2|13827.2|13826.7|13825.7|14
1645459730000|2022-02-21 16:08:50|13826.9|13825.9|13826.5|13825.5|13827.4|13826.4|13826|13825|14
1645459740000|2022-02-21 16:09:00|13826.3|13825.3|13827|13826|13827.5|13826.5|13826.3|13825.3|5
1645459750000|2022-02-21 16:09:10|13826.8|13825.8|13825.5|13824.5|13826.8|13825.8|13825.5|13824.5|21
1645459760000|2022-02-21 16:09:20|13825.4|13824.4|13825.5|13824.5|13825.7|13824.7|13823.9|13822.9|14
1645459770000|2022-02-21 16:09:30|13825.2|13824.2|13823.9|13822.9|13825.5|13824.5|13822.3|13821.3|37
1645459780000|2022-02-21 16:09:40|13823.8|13822.8|13825|13824|13825.8|13824.8|13823.4|13822.4|15
1645459790000|2022-02-21 16:09:50|13825.2|13824.2|13825.7|13824.7|13827.2|13826.2|13825.2|13824.2|29
1645459800000|2022-02-21 16:10:00|13825.5|13824.5|13823.5|13822.5|13825.7|13824.7|13823.4|13822.4|25
1645459810000|2022-02-21 16:10:10|13824.2|13823.2|13824.3|13823.3|13825.3|13824.3|13823.4|13822.4|9
1645459820000|2022-02-21 16:10:20|13824.4|13823.4|13823.3|13822.3|13824.9|13823.9|13823.3|13822.3|6
1645459830000|2022-02-21 16:10:30|13822.8|13821.8|13820.7|13819.7|13822.8|13821.8|13820|13819|33
1645459840000|2022-02-21 16:10:40|13820.5|13819.5|13818|13817|13820.5|13819.5|13817.5|13816.5|61
1645459850000|2022-02-21 16:10:50|13818.3|13817.3|13812.8|13811.8|13818.3|13817.3|13812.8|13811.8|88
1645459860000|2022-02-21 16:11:00|13812.7|13811.7|13813.9|13812.9|13814.4|13813.4|13812.4|13811.4|58
1645459870000|2022-02-21 16:11:10|13813.8|13812.8|13818.2|13817.2|13818.8|13817.8|13813.8|13812.8|77
1645459880000|2022-02-21 16:11:20|13818.3|13817.3|13823.2|13822.2|13823.4|13822.4|13817.4|13816.4|37
1645459890000|2022-02-21 16:11:30|13823.3|13822.3|13820.3|13819.3|13823.3|13822.3|13818.9|13817.9|31
1645459900000|2022-02-21 16:11:40|13820.2|13819.2|13823.7|13822.7|13825.9|13824.9|13819.8|13818.8|54
1645459910000|2022-02-21 16:11:50|13823.5|13822.5|13826|13825|13827|13826|13822.4|13821.4|64
1645459920000|2022-02-21 16:12:00|13825.9|13824.9|13830|13829|13830.9|13829.9|13825.4|13824.4|60
1645459930000|2022-02-21 16:12:10|13830.4|13829.4|13830.5|13829.5|13831.2|13830.2|13828.9|13827.9|40
1645459940000|2022-02-21 16:12:20|13830.4|13829.4|13830.5|13829.5|13831|13830|13829.5|13828.5|32
1645459950000|2022-02-21 16:12:30|13830.4|13829.4|13830|13829|13830.8|13829.8|13829.9|13828.9|14
1645459960000|2022-02-21 16:12:40|13830.2|13829.2|13830.3|13829.3|13830.7|13829.7|13828.7|13827.7|19
1645459970000|2022-02-21 16:12:50|13830.2|13829.2|13828.4|13827.4|13830.3|13829.3|13827.2|13826.2|24
1645459980000|2022-02-21 16:13:00|13828.9|13827.9|13829.4|13828.4|13831.3|13830.3|13828.8|13827.8|23
1645459990000|2022-02-21 16:13:10|13829.8|13828.8|13828.4|13827.4|13830.3|13829.3|13828.4|13827.4|14
1645460000000|2022-02-21 16:13:20|13828.3|13827.3|13825.8|13824.8|13828.5|13827.5|13824.9|13823.9|46
1645460010000|2022-02-21 16:13:30|13826.3|13825.3|13827.4|13826.4|13827.7|13826.7|13826.3|13825.3|5
1645460020000|2022-02-21 16:13:40|13827.3|13826.3|13826.4|13825.4|13827.4|13826.4|13825.5|13824.5|6
1645460030000|2022-02-21 16:13:50|13826.3|13825.3|13827.3|13826.3|13827.4|13826.4|13826.3|13825.3|6
1645460040000|2022-02-21 16:14:00|13826.4|13825.4|13826|13825|13827.4|13826.4|13825.5|13824.5|15
1645460050000|2022-02-21 16:14:10|13826.3|13825.3|13826.3|13825.3|13827.9|13826.9|13825.9|13824.9|48
1645460060000|2022-02-21 16:14:20|13827.2|13826.2|13824.2|13823.2|13827.4|13826.4|13822.8|13821.8|29
1645460070000|2022-02-21 16:14:30|13824.8|13823.8|13823.8|13822.8|13825.2|13824.2|13823|13822|21
1645460080000|2022-02-21 16:14:40|13823.7|13822.7|13825.2|13824.2|13826.3|13825.3|13822.8|13821.8|22
1645460090000|2022-02-21 16:14:50|13825.3|13824.3|13825|13824|13825.5|13824.5|13824.4|13823.4|8
1645460100000|2022-02-21 16:15:00|13825.2|13824.2|13821.7|13820.7|13825.2|13824.2|13820.4|13819.4|56
1645460110000|2022-02-21 16:15:10|13821.8|13820.8|13820.9|13819.9|13823.4|13822.4|13820.7|13819.7|14
1645460120000|2022-02-21 16:15:20|13821|13820|13824|13823|13824.7|13823.7|13820.9|13819.9|21
1645460130000|2022-02-21 16:15:30|13823.9|13822.9|13822.8|13821.8|13825.3|13824.3|13822.7|13821.7|9
1645460140000|2022-02-21 16:15:40|13822.9|13821.9|13823.4|13822.4|13823.7|13822.7|13822.7|13821.7|3
1645460150000|2022-02-21 16:15:50|13823.5|13822.5|13823|13822|13823.7|13822.7|13822.3|13821.3|17
1645460160000|2022-02-21 16:16:00|13823.2|13822.2|13824|13823|13825|13824|13822.5|13821.5|25
1645460170000|2022-02-21 16:16:10|13823.9|13822.9|13809.8|13808.8|13825|13824|13809.2|13808.2|185
1645460180000|2022-02-21 16:16:20|13809|13808|13823.9|13822.9|13824|13823|13809|13808|137
1645460190000|2022-02-21 16:16:30|13821.5|13820.5|13820.4|13819.4|13822.4|13821.4|13818.7|13817.7|44
1645460200000|2022-02-21 16:16:40|13820.5|13819.5|13819.9|13818.9|13820.5|13819.5|13819|13818|22
1645460210000|2022-02-21 16:16:50|13820|13819|13820.3|13819.3|13822.8|13821.8|13819.7|13818.7|24
1645460220000|2022-02-21 16:17:00|13820.2|13819.2|13819.2|13818.2|13821.2|13820.2|13816.4|13815.4|49
1645460230000|2022-02-21 16:17:10|13818.8|13817.8|13815.2|13814.2|13819.2|13818.2|13814.2|13813.2|34
1645460240000|2022-02-21 16:17:20|13815|13814|13816.3|13815.3|13818.4|13817.4|13814.9|13813.9|30
1645460250000|2022-02-21 16:17:30|13816.2|13815.2|13813.9|13812.9|13816.5|13815.5|13813|13812|25
1645460260000|2022-02-21 16:17:40|13814.2|13813.2|13815.5|13814.5|13816.5|13815.5|13814.2|13813.2|23
1645460270000|2022-02-21 16:17:50|13815.7|13814.7|13815|13814|13816.3|13815.3|13813.5|13812.5|17
1645460280000|2022-02-21 16:18:00|13814.9|13813.9|13812.4|13811.4|13816.5|13815.5|13809.7|13808.7|61
1645460290000|2022-02-21 16:18:10|13812.2|13811.2|13816.2|13815.2|13819|13818|13812.2|13811.2|77
1645460300000|2022-02-21 16:18:20|13816.3|13815.3|13816.5|13815.5|13817.5|13816.5|13815.7|13814.7|44
1645460310000|2022-02-21 16:18:30|13816.7|13815.7|13818.4|13817.4|13818.9|13817.9|13816|13815|27
1645460320000|2022-02-21 16:18:40|13818.3|13817.3|13817.4|13816.4|13818.5|13817.5|13816.8|13815.8|22
1645460330000|2022-02-21 16:18:50|13817.2|13816.2|13814.2|13813.2|13817.2|13816.2|13813.5|13812.5|26
1645460340000|2022-02-21 16:19:00|13814.3|13813.3|13813.4|13812.4|13817|13816|13813|13812|40
1645460350000|2022-02-21 16:19:10|13813.3|13812.3|13811.7|13810.7|13813.4|13812.4|13809.9|13808.9|36
1645460360000|2022-02-21 16:19:20|13811.5|13810.5|13812|13811|13812.7|13811.7|13811.3|13810.3|23
1645460370000|2022-02-21 16:19:30|13811.9|13810.9|13812|13811|13812.5|13811.5|13810.8|13809.8|21
1645460380000|2022-02-21 16:19:40|13811.2|13810.2|13809.3|13808.3|13811.2|13810.2|13807.9|13806.9|77
1645460390000|2022-02-21 16:19:50|13809.4|13808.4|13810|13809|13810.4|13809.4|13808.7|13807.7|29
1645460400000|2022-02-21 16:20:00|13809.9|13808.9|13817|13816|13817.4|13816.4|13809|13808|102
1645460410000|2022-02-21 16:20:10|13816.9|13815.9|13814|13813|13816.9|13815.9|13812.4|13811.4|35
1645460420000|2022-02-21 16:20:20|13813.9|13812.9|13813.7|13812.7|13815.3|13814.3|13812.9|13811.9|17
1645460430000|2022-02-21 16:20:30|13813.5|13812.5|13815.7|13814.7|13816.3|13815.3|13813.5|13812.5|10
1645460440000|2022-02-21 16:20:40|13815.5|13814.5|13815.4|13814.4|13816|13815|13813.7|13812.7|23
1645460450000|2022-02-21 16:20:50|13815.5|13814.5|13816.5|13815.5|13817.2|13816.2|13815.4|13814.4|33
1645460460000|2022-02-21 16:21:00|13817|13816|13813.7|13812.7|13817|13816|13813.5|13812.5|53
1645460470000|2022-02-21 16:21:10|13813.9|13812.9|13815|13814|13815.5|13814.5|13812|13811|30
1645460480000|2022-02-21 16:21:20|13815.3|13814.3|13816.3|13815.3|13818.2|13817.2|13815.3|13814.3|47
1645460490000|2022-02-21 16:21:30|13816.2|13815.2|13815.3|13814.3|13816.2|13815.2|13814|13813|21
1645460500000|2022-02-21 16:21:40|13815.4|13814.4|13819|13818|13819|13818|13815.4|13814.4|22
1645460510000|2022-02-21 16:21:50|13819.3|13818.3|13817.5|13816.5|13819.9|13818.9|13816.3|13815.3|36
1645460520000|2022-02-21 16:22:00|13817.7|13816.7|13814.7|13813.7|13817.7|13816.7|13814.7|13813.7|55
1645460530000|2022-02-21 16:22:10|13814.8|13813.8|13814.2|13813.2|13815.3|13814.3|13813|13812|16
1645460540000|2022-02-21 16:22:20|13813.9|13812.9|13813|13812|13815|13814|13812.9|13811.9|45
1645460550000|2022-02-21 16:22:30|13813.2|13812.2|13814|13813|13814.5|13813.5|13813|13812|8
1645460560000|2022-02-21 16:22:40|13813.9|13812.9|13813.3|13812.3|13814.3|13813.3|13813|13812|8
1645460570000|2022-02-21 16:22:50|13813.4|13812.4|13813|13812|13815.3|13814.3|13813|13812|25
1645460580000|2022-02-21 16:23:00|13813.2|13812.2|13805.4|13804.4|13813.5|13812.5|13805.3|13804.3|121
1645460590000|2022-02-21 16:23:10|13805.3|13804.3|13804.3|13803.3|13806.9|13805.9|13802.7|13801.7|103
1645460600000|2022-02-21 16:23:20|13804.8|13803.8|13806.5|13805.5|13806.8|13805.8|13804.4|13803.4|34
1645460610000|2022-02-21 16:23:30|13805.9|13804.9|13808.4|13807.4|13808.7|13807.7|13805.9|13804.9|28
1645460620000|2022-02-21 16:23:40|13808.3|13807.3|13809.4|13808.4|13811|13810|13808.2|13807.2|27
1645460630000|2022-02-21 16:23:50|13809.5|13808.5|13808.3|13807.3|13809.7|13808.7|13807.7|13806.7|12
1645460640000|2022-02-21 16:24:00|13808.9|13807.9|13811|13810|13811.4|13810.4|13807.8|13806.8|26
1645460650000|2022-02-21 16:24:10|13811.2|13810.2|13809.4|13808.4|13811.3|13810.3|13809.4|13808.4|21
1645460660000|2022-02-21 16:24:20|13809.5|13808.5|13809.5|13808.5|13810.3|13809.3|13808.8|13807.8|13
1645460670000|2022-02-21 16:24:30|13809.4|13808.4|13808.3|13807.3|13809.4|13808.4|13805.4|13804.4|51
1645460680000|2022-02-21 16:24:40|13808.4|13807.4|13807.8|13806.8|13808.8|13807.8|13807.5|13806.5|6
1645460690000|2022-02-21 16:24:50|13808|13807|13808.7|13807.7|13808.9|13807.9|13807.8|13806.8|15
1645460700000|2022-02-21 16:25:00|13808.5|13807.5|13810.7|13809.7|13813.9|13812.9|13807.8|13806.8|59
1645460710000|2022-02-21 16:25:10|13810.8|13809.8|13810|13809|13811.3|13810.3|13808.7|13807.7|21
1645460720000|2022-02-21 16:25:20|13809.9|13808.9|13808.8|13807.8|13810.3|13809.3|13808.5|13807.5|13
1645460730000|2022-02-21 16:25:30|13808.9|13807.9|13809.8|13808.8|13810.2|13809.2|13807.3|13806.3|20
1645460740000|2022-02-21 16:25:40|13810|13809|13809.2|13808.2|13810|13809|13808.9|13807.9|10
1645460750000|2022-02-21 16:25:50|13809|13808|13809.3|13808.3|13811.4|13810.4|13807.3|13806.3|49
1645460760000|2022-02-21 16:26:00|13808.9|13807.9|13805.3|13804.3|13808.9|13807.9|13805.3|13804.3|66
1645460770000|2022-02-21 16:26:10|13805.2|13804.2|13807.3|13806.3|13808.4|13807.4|13804.7|13803.7|34
1645460780000|2022-02-21 16:26:20|13807.4|13806.4|13804.3|13803.3|13808|13807|13804.3|13803.3|21
1645460790000|2022-02-21 16:26:30|13804|13803|13797.7|13796.7|13804|13803|13796.7|13795.7|244
1645460800000|2022-02-21 16:26:40|13798.5|13797.5|13798.7|13797.7|13800.4|13799.4|13797.8|13796.8|23
1645460810000|2022-02-21 16:26:50|13798.5|13797.5|13800.9|13799.9|13801.2|13800.2|13798.4|13797.4|58
1645460820000|2022-02-21 16:27:00|13800.5|13799.5|13800.3|13799.3|13803.2|13802.2|13800.2|13799.2|45
1645460830000|2022-02-21 16:27:10|13800.2|13799.2|13802.4|13801.4|13803|13802|13800.2|13799.2|21
1645460840000|2022-02-21 16:27:20|13802.3|13801.3|13800.5|13799.5|13802.3|13801.3|13800.5|13799.5|10
1645460850000|2022-02-21 16:27:30|13800.4|13799.4|13800.9|13799.9|13801.8|13800.8|13798.9|13797.9|57
1645460860000|2022-02-21 16:27:40|13800.8|13799.8|13800.9|13799.9|13802.4|13801.4|13800.3|13799.3|27
1645460870000|2022-02-21 16:27:50|13801.5|13800.5|13800|13799|13802|13801|13799.4|13798.4|13
1645460880000|2022-02-21 16:28:00|13799.9|13798.9|13798.8|13797.8|13800.4|13799.4|13797.8|13796.8|64
1645460890000|2022-02-21 16:28:10|13798.7|13797.7|13797.4|13796.4|13798.7|13797.7|13793.4|13792.4|99
1645460900000|2022-02-21 16:28:20|13797.5|13796.5|13796.2|13795.2|13797.7|13796.7|13795.8|13794.8|38
1645460910000|2022-02-21 16:28:30|13795.5|13794.5|13796.5|13795.5|13797.7|13796.7|13794.4|13793.4|56
1645460920000|2022-02-21 16:28:40|13796|13795|13795.3|13794.3|13796.7|13795.7|13794.7|13793.7|42
1645460930000|2022-02-21 16:28:50|13795.2|13794.2|13793.9|13792.9|13796.2|13795.2|13793.9|13792.9|30
1645460940000|2022-02-21 16:29:00|13794.2|13793.2|13794.8|13793.8|13795.8|13794.8|13794.2|13793.2|32
1645460950000|2022-02-21 16:29:10|13794.7|13793.7|13793.2|13792.2|13795.3|13794.3|13792.5|13791.5|39
1645460960000|2022-02-21 16:29:20|13792.7|13791.7|13790.2|13789.2|13793.9|13792.9|13790.2|13789.2|168
1645460970000|2022-02-21 16:29:30|13790|13789|13788.9|13787.9|13790|13789|13787.8|13786.8|115
1645460980000|2022-02-21 16:29:40|13789|13788|13791.2|13790.2|13791.3|13790.3|13788.4|13787.4|74
1645460990000|2022-02-21 16:29:50|13790.9|13789.9|13793.3|13792.3|13793.3|13792.3|13790.8|13789.8|39
1645461000000|2022-02-21 16:30:00|13793.4|13792.4|13795.7|13794.7|13796|13795|13791.9|13790.9|141
1645461010000|2022-02-21 16:30:10|13795.9|13794.9|13798.7|13797.7|13799.4|13798.4|13795.7|13794.7|104
1645461020000|2022-02-21 16:30:20|13798.5|13797.5|13801.4|13800.4|13802.3|13801.3|13797.5|13796.5|57
1645461030000|2022-02-21 16:30:30|13801.5|13800.5|13801.3|13800.3|13802.4|13801.4|13800|13799|88
1645461040000|2022-02-21 16:30:40|13801.9|13800.9|13801.3|13800.3|13803.4|13802.4|13800.7|13799.7|104
1645461050000|2022-02-21 16:30:50|13801.4|13800.4|13799.8|13798.8|13801.5|13800.5|13799.7|13798.7|13
1645461060000|2022-02-21 16:31:00|13799.9|13798.9|13799.4|13798.4|13800.8|13799.8|13798.8|13797.8|31
1645461070000|2022-02-21 16:31:10|13799.8|13798.8|13800.4|13799.4|13801.3|13800.3|13797.7|13796.7|30
1645461080000|2022-02-21 16:31:20|13800.5|13799.5|13798.2|13797.2|13800.7|13799.7|13796.2|13795.2|59
1645461090000|2022-02-21 16:31:30|13798|13797|13798.9|13797.9|13800.2|13799.2|13797.4|13796.4|46
1645461100000|2022-02-21 16:31:40|13799.3|13798.3|13801.2|13800.2|13801.7|13800.7|13798.8|13797.8|27
1645461110000|2022-02-21 16:31:50|13801.9|13800.9|13800.2|13799.2|13801.9|13800.9|13799.4|13798.4|50
1645461120000|2022-02-21 16:32:00|13800.3|13799.3|13800|13799|13802.4|13801.4|13799.9|13798.9|82
1645461130000|2022-02-21 16:32:10|13799.9|13798.9|13800.8|13799.8|13803.2|13802.2|13799.4|13798.4|36
1645461140000|2022-02-21 16:32:20|13801|13800|13801.2|13800.2|13803.3|13802.3|13800.5|13799.5|25
1645461150000|2022-02-21 16:32:30|13801.3|13800.3|13799.9|13798.9|13801.9|13800.9|13799.7|13798.7|29
1645461160000|2022-02-21 16:32:40|13800|13799|13802.3|13801.3|13802.8|13801.8|13800|13799|34
1645461170000|2022-02-21 16:32:50|13802.4|13801.4|13798.7|13797.7|13802.4|13801.4|13798.4|13797.4|32
1645461180000|2022-02-21 16:33:00|13798.8|13797.8|13798.7|13797.7|13801|13800|13798.5|13797.5|37
1645461190000|2022-02-21 16:33:10|13798.8|13797.8|13798.3|13797.3|13799.5|13798.5|13797.5|13796.5|36
1645461200000|2022-02-21 16:33:20|13798.2|13797.2|13798.8|13797.8|13800.5|13799.5|13797.9|13796.9|23
1645461210000|2022-02-21 16:33:30|13798.5|13797.5|13799.4|13798.4|13801.7|13800.7|13798.3|13797.3|42
1645461220000|2022-02-21 16:33:40|13798.9|13797.9|13800.7|13799.7|13802|13801|13798.7|13797.7|37
1645461230000|2022-02-21 16:33:50|13800.5|13799.5|13803.4|13802.4|13803.4|13802.4|13800.5|13799.5|29
1645461240000|2022-02-21 16:34:00|13803.5|13802.5|13800.2|13799.2|13805.2|13804.2|13800.2|13799.2|53
1645461250000|2022-02-21 16:34:10|13799|13798|13799.9|13798.9|13801.8|13800.8|13797.9|13796.9|33
1645461260000|2022-02-21 16:34:20|13800|13799|13802|13801|13802.4|13801.4|13800|13799|21
1645461270000|2022-02-21 16:34:30|13802.2|13801.2|13804.2|13803.2|13805.2|13804.2|13802.2|13801.2|34
1645461280000|2022-02-21 16:34:40|13804.3|13803.3|13803.5|13802.5|13805.3|13804.3|13802.5|13801.5|32
1645461290000|2022-02-21 16:34:50|13803.7|13802.7|13803.7|13802.7|13804.4|13803.4|13802.2|13801.2|30
1645461300000|2022-02-21 16:35:00|13803.9|13802.9|13804.9|13803.9|13806.3|13805.3|13802.3|13801.3|61
1645461310000|2022-02-21 16:35:10|13804|13803|13803.2|13802.2|13804|13803|13801.5|13800.5|37
1645461320000|2022-02-21 16:35:20|13803|13802|13802.8|13801.8|13804.3|13803.3|13802.7|13801.7|21
1645461330000|2022-02-21 16:35:30|13802.7|13801.7|13800.9|13799.9|13803.2|13802.2|13800.2|13799.2|18
1645461340000|2022-02-21 16:35:40|13801.9|13800.9|13803|13802|13803.9|13802.9|13800.4|13799.4|50
1645461350000|2022-02-21 16:35:50|13803.2|13802.2|13804.5|13803.5|13808|13807|13803.2|13802.2|114
1645461360000|2022-02-21 16:36:00|13804.8|13803.8|13802.9|13801.9|13805.7|13804.7|13801.5|13800.5|59
1645461370000|2022-02-21 16:36:10|13803|13802|13805.3|13804.3|13807|13806|13802.5|13801.5|28
1645461380000|2022-02-21 16:36:20|13805.2|13804.2|13805.8|13804.8|13808.3|13807.3|13804.9|13803.9|15
1645461390000|2022-02-21 16:36:30|13806.4|13805.4|13806.5|13805.5|13807.4|13806.4|13804.4|13803.4|44
1645461400000|2022-02-21 16:36:40|13806.7|13805.7|13807.3|13806.3|13807.8|13806.8|13806.3|13805.3|13
1645461410000|2022-02-21 16:36:50|13807.5|13806.5|13804.5|13803.5|13807.8|13806.8|13804.5|13803.5|28
1645461420000|2022-02-21 16:37:00|13804.4|13803.4|13809.4|13808.4|13809.7|13808.7|13804.4|13803.4|42
1645461430000|2022-02-21 16:37:10|13809.5|13808.5|13808.5|13807.5|13809.7|13808.7|13807.7|13806.7|25
1645461440000|2022-02-21 16:37:20|13808.7|13807.7|13811.3|13810.3|13812.2|13811.2|13807.9|13806.9|95
1645461450000|2022-02-21 16:37:30|13811.2|13810.2|13812.5|13811.5|13812.5|13811.5|13809.5|13808.5|47
1645461460000|2022-02-21 16:37:40|13813.3|13812.3|13812.2|13811.2|13814.4|13813.4|13810.7|13809.7|78
1645461470000|2022-02-21 16:37:50|13812.3|13811.3|13810.5|13809.5|13813.2|13812.2|13810.3|13809.3|26
1645461480000|2022-02-21 16:38:00|13809.7|13808.7|13809.5|13808.5|13812.4|13811.4|13808.4|13807.4|61
1645461490000|2022-02-21 16:38:10|13810|13809|13812|13811|13812|13811|13809.8|13808.8|27
1645461500000|2022-02-21 16:38:20|13812.2|13811.2|13809.9|13808.9|13812.4|13811.4|13809.9|13808.9|53
1645461510000|2022-02-21 16:38:30|13810.3|13809.3|13808.4|13807.4|13810.9|13809.9|13808|13807|30
1645461520000|2022-02-21 16:38:40|13808.3|13807.3|13806.8|13805.8|13808.4|13807.4|13805.2|13804.2|58
1645461530000|2022-02-21 16:38:50|13806.7|13805.7|13806.9|13805.9|13807.2|13806.2|13805.5|13804.5|12
1645461540000|2022-02-21 16:39:00|13806.8|13805.8|13806.8|13805.8|13809.2|13808.2|13806.8|13805.8|43
1645461550000|2022-02-21 16:39:10|13807.2|13806.2|13805.2|13804.2|13807.2|13806.2|13803.8|13802.8|62
1645461560000|2022-02-21 16:39:20|13805.4|13804.4|13806.2|13805.2|13807.7|13806.7|13805.4|13804.4|26
1645461570000|2022-02-21 16:39:30|13806|13805|13807.5|13806.5|13807.5|13806.5|13806|13805|22
1645461580000|2022-02-21 16:39:40|13807.4|13806.4|13806.5|13805.5|13809.3|13808.3|13806.5|13805.5|60
1645461590000|2022-02-21 16:39:50|13806.7|13805.7|13806.2|13805.2|13806.8|13805.8|13805.4|13804.4|14
1645461600000|2022-02-21 16:40:00|13805.8|13804.8|13806.2|13805.2|13808.3|13807.3|13805|13804|12
1645461610000|2022-02-21 16:40:10|13806|13805|13804.9|13803.9|13806.2|13805.2|13804.2|13803.2|18
1645461620000|2022-02-21 16:40:20|13805|13804|13806.4|13805.4|13807|13806|13805|13804|12
1645461630000|2022-02-21 16:40:30|13806.5|13805.5|13806.3|13805.3|13806.8|13805.8|13804.8|13803.8|26
1645461640000|2022-02-21 16:40:40|13806.2|13805.2|13806.3|13805.3|13806.7|13805.7|13805.3|13804.3|14
1645461650000|2022-02-21 16:40:50|13806.4|13805.4|13805.4|13804.4|13806.9|13805.9|13805|13804|11
1645461660000|2022-02-21 16:41:00|13805.7|13804.7|13805.2|13804.2|13806.2|13805.2|13805.2|13804.2|8
1645461670000|2022-02-21 16:41:10|13805|13804|13804|13803|13806.2|13805.2|13804|13803|36
1645461680000|2022-02-21 16:41:20|13804.2|13803.2|13804.5|13803.5|13804.9|13803.9|13803.4|13802.4|39
1645461690000|2022-02-21 16:41:30|13804.4|13803.4|13806.2|13805.2|13806.2|13805.2|13804.2|13803.2|11
1645461700000|2022-02-21 16:41:40|13806|13805|13804.5|13803.5|13806.2|13805.2|13804.5|13803.5|47
1645461710000|2022-02-21 16:41:50|13804.3|13803.3|13804.5|13803.5|13805.4|13804.4|13804.2|13803.2|2
1645461720000|2022-02-21 16:42:00|13804.7|13803.7|13804.9|13803.9|13805.8|13804.8|13804.7|13803.7|5
1645461730000|2022-02-21 16:42:10|13805|13804|13805|13804|13805.8|13804.8|13804.8|13803.8|14
1645461740000|2022-02-21 16:42:20|13805.3|13804.3|13805.4|13804.4|13806.4|13805.4|13804.8|13803.8|18
1645461750000|2022-02-21 16:42:30|13805.3|13804.3|13804.9|13803.9|13805.3|13804.3|13803.8|13802.8|14
1645461760000|2022-02-21 16:42:40|13804.2|13803.2|13804.4|13803.4|13804.9|13803.9|13803.9|13802.9|18
1645461770000|2022-02-21 16:42:50|13803.8|13802.8|13803.7|13802.7|13805|13804|13803.7|13802.7|27
1645461780000|2022-02-21 16:43:00|13804|13803|13803.4|13802.4|13804.3|13803.3|13803|13802|14
1645461790000|2022-02-21 16:43:10|13803.3|13802.3|13803.4|13802.4|13804.3|13803.3|13801.8|13800.8|44
1645461800000|2022-02-21 16:43:20|13803.5|13802.5|13805.8|13804.8|13806.3|13805.3|13803.3|13802.3|28
1645461810000|2022-02-21 16:43:30|13806.2|13805.2|13804.2|13803.2|13806.3|13805.3|13803.3|13802.3|15
1645461820000|2022-02-21 16:43:40|13804.7|13803.7|13805.4|13804.4|13805.5|13804.5|13803.5|13802.5|13
1645461830000|2022-02-21 16:43:50|13805.3|13804.3|13805.9|13804.9|13806.2|13805.2|13805.3|13804.3|13
1645461840000|2022-02-21 16:44:00|13805.8|13804.8|13807.4|13806.4|13807.8|13806.8|13804.7|13803.7|46
1645461850000|2022-02-21 16:44:10|13807.2|13806.2|13805.7|13804.7|13808|13807|13804.9|13803.9|21
1645461860000|2022-02-21 16:44:20|13806|13805|13806.7|13805.7|13806.7|13805.7|13805.7|13804.7|8
1645461870000|2022-02-21 16:44:30|13807.3|13806.3|13808.3|13807.3|13809|13808|13806.5|13805.5|19
1645461880000|2022-02-21 16:44:40|13808.4|13807.4|13806.4|13805.4|13808.8|13807.8|13806.4|13805.4|27
1645461890000|2022-02-21 16:44:50|13806.5|13805.5|13808|13807|13808.4|13807.4|13806.5|13805.5|19
1645461900000|2022-02-21 16:45:00|13808.4|13807.4|13808.7|13807.7|13809|13808|13807.8|13806.8|8
1645461910000|2022-02-21 16:45:10|13808.8|13807.8|13809.5|13808.5|13810.3|13809.3|13808.5|13807.5|18
1645461920000|2022-02-21 16:45:20|13809.7|13808.7|13811.2|13810.2|13811.7|13810.7|13809.7|13808.7|39
1645461930000|2022-02-21 16:45:30|13811.4|13810.4|13810.8|13809.8|13811.4|13810.4|13810.8|13809.8|13
1645461940000|2022-02-21 16:45:40|13810.9|13809.9|13811.9|13810.9|13812.2|13811.2|13810|13809|19
1645461950000|2022-02-21 16:45:50|13812.3|13811.3|13814.3|13813.3|13815.4|13814.4|13811.7|13810.7|62
1645461960000|2022-02-21 16:46:00|13814.2|13813.2|13814.2|13813.2|13814.4|13813.4|13812.7|13811.7|28
1645461970000|2022-02-21 16:46:10|13814.3|13813.3|13815.2|13814.2|13815.8|13814.8|13813.5|13812.5|61
1645461980000|2022-02-21 16:46:20|13815|13814|13812.8|13811.8|13815.8|13814.8|13812.7|13811.7|33
1645461990000|2022-02-21 16:46:30|13813.4|13812.4|13813.4|13812.4|13813.9|13812.9|13812.7|13811.7|15
1645462000000|2022-02-21 16:46:40|13813.3|13812.3|13813.2|13812.2|13813.4|13812.4|13812.4|13811.4|6
1645462010000|2022-02-21 16:46:50|13812.9|13811.9|13812.8|13811.8|13813.3|13812.3|13812.4|13811.4|14
1645462020000|2022-02-21 16:47:00|13812.9|13811.9|13813.5|13812.5|13815|13814|13812.8|13811.8|23
1645462030000|2022-02-21 16:47:10|13813.4|13812.4|13812|13811|13813.4|13812.4|13810.8|13809.8|43
1645462040000|2022-02-21 16:47:20|13811.9|13810.9|13811.7|13810.7|13812.4|13811.4|13811|13810|11
1645462050000|2022-02-21 16:47:30|13811.5|13810.5|13810.3|13809.3|13811.9|13810.9|13809.7|13808.7|18
1645462060000|2022-02-21 16:47:40|13810.9|13809.9|13811|13810|13811.2|13810.2|13810.3|13809.3|10
1645462070000|2022-02-21 16:47:50|13811.2|13810.2|13811.5|13810.5|13813.4|13812.4|13811.2|13810.2|9
1645462080000|2022-02-21 16:48:00|13811.4|13810.4|13811.5|13810.5|13812.5|13811.5|13810.8|13809.8|13
1645462090000|2022-02-21 16:48:10|13811.4|13810.4|13810.3|13809.3|13811.9|13810.9|13810|13809|8
1645462100000|2022-02-21 16:48:20|13810.2|13809.2|13809.4|13808.4|13810.7|13809.7|13809|13808|17
1645462110000|2022-02-21 16:48:30|13809.5|13808.5|13810|13809|13810.3|13809.3|13809.3|13808.3|11
1645462120000|2022-02-21 16:48:40|13810.3|13809.3|13808.8|13807.8|13810.4|13809.4|13808|13807|9
1645462130000|2022-02-21 16:48:50|13809|13808|13809.9|13808.9|13810.3|13809.3|13809|13808|10
1645462140000|2022-02-21 16:49:00|13810|13809|13810.8|13809.8|13810.8|13809.8|13810|13809|7
1645462150000|2022-02-21 16:49:10|13810.7|13809.7|13809.7|13808.7|13810.7|13809.7|13809.5|13808.5|1
1645462160000|2022-02-21 16:49:20|13810.2|13809.2|13810.7|13809.7|13810.9|13809.9|13809.5|13808.5|10
1645462170000|2022-02-21 16:49:30|13810.5|13809.5|13809.8|13808.8|13810.5|13809.5|13809.7|13808.7|3
1645462180000|2022-02-21 16:49:40|13809.7|13808.7|13810|13809|13810.8|13809.8|13809.7|13808.7|5
1645462190000|2022-02-21 16:49:50|13809.9|13808.9|13810|13809|13810.4|13809.4|13809.8|13808.8|4
1645462200000|2022-02-21 16:50:00|13809.4|13808.4|13804.3|13803.3|13809.4|13808.4|13804.3|13803.3|100
1645462210000|2022-02-21 16:50:10|13804.2|13803.2|13801.8|13800.8|13804.2|13803.2|13801.3|13800.3|104
1645462220000|2022-02-21 16:50:20|13801.9|13800.9|13802.9|13801.9|13804.5|13803.5|13801.4|13800.4|30
1645462230000|2022-02-21 16:50:30|13802.4|13801.4|13800.2|13799.2|13802.4|13801.4|13798|13797|108
1645462240000|2022-02-21 16:50:40|13800.3|13799.3|13799.3|13798.3|13800.3|13799.3|13798.2|13797.2|47
1645462250000|2022-02-21 16:50:50|13799.5|13798.5|13800.7|13799.7|13800.8|13799.8|13798.9|13797.9|28
1645462260000|2022-02-21 16:51:00|13800.4|13799.4|13799.5|13798.5|13800.4|13799.4|13798.4|13797.4|21
1645462270000|2022-02-21 16:51:10|13799.8|13798.8|13799.7|13798.7|13800.3|13799.3|13799.4|13798.4|17
1645462280000|2022-02-21 16:51:20|13799.5|13798.5|13799.9|13798.9|13800.3|13799.3|13799.5|13798.5|17
1645462290000|2022-02-21 16:51:30|13800|13799|13798.9|13797.9|13800|13799|13796.4|13795.4|69
1645462300000|2022-02-21 16:51:40|13798.8|13797.8|13799.8|13798.8|13800.2|13799.2|13798.8|13797.8|17
1645462310000|2022-02-21 16:51:50|13799.7|13798.7|13798.2|13797.2|13799.7|13798.7|13798|13797|19
1645462320000|2022-02-21 16:52:00|13798|13797|13797.3|13796.3|13798.2|13797.2|13797.3|13796.3|13
1645462330000|2022-02-21 16:52:10|13797.4|13796.4|13795.5|13794.5|13797.4|13796.4|13795.5|13794.5|32
1645462340000|2022-02-21 16:52:20|13795.7|13794.7|13796.2|13795.2|13796.7|13795.7|13793.9|13792.9|68
1645462350000|2022-02-21 16:52:30|13796.4|13795.4|13794.9|13793.9|13797.2|13796.2|13794.7|13793.7|30
1645462360000|2022-02-21 16:52:40|13794.8|13793.8|13794.2|13793.2|13795|13794|13793.8|13792.8|23
1645462370000|2022-02-21 16:52:50|13794.5|13793.5|13795.7|13794.7|13796.2|13795.2|13794.3|13793.3|19
1645462380000|2022-02-21 16:53:00|13795.8|13794.8|13795.8|13794.8|13796.3|13795.3|13794.8|13793.8|19
1645462390000|2022-02-21 16:53:10|13795.7|13794.7|13796.4|13795.4|13797|13796|13795.4|13794.4|30
1645462400000|2022-02-21 16:53:20|13796.5|13795.5|13796|13795|13796.8|13795.8|13795.7|13794.7|5
1645462410000|2022-02-21 16:53:30|13795.5|13794.5|13793.5|13792.5|13795.5|13794.5|13793.4|13792.4|35
1645462420000|2022-02-21 16:53:40|13793.4|13792.4|13795.2|13794.2|13795.2|13794.2|13793|13792|30
1645462430000|2022-02-21 16:53:50|13795.3|13794.3|13794.9|13793.9|13795.3|13794.3|13794.7|13793.7|6
1645462440000|2022-02-21 16:54:00|13794.8|13793.8|13795.5|13794.5|13797.3|13796.3|13794.8|13793.8|27
1645462450000|2022-02-21 16:54:10|13795.7|13794.7|13796.8|13795.8|13797.4|13796.4|13795.7|13794.7|5
1645462460000|2022-02-21 16:54:20|13796.7|13795.7|13797.2|13796.2|13797.3|13796.3|13795.2|13794.2|23
1645462470000|2022-02-21 16:54:30|13797|13796|13796.7|13795.7|13797.2|13796.2|13796|13795|17
1645462480000|2022-02-21 16:54:40|13796.8|13795.8|13799.4|13798.4|13799.5|13798.5|13796.2|13795.2|41
1645462490000|2022-02-21 16:54:50|13798.9|13797.9|13800.3|13799.3|13801.7|13800.7|13798.7|13797.7|39
1645462500000|2022-02-21 16:55:00|13800.5|13799.5|13797.4|13796.4|13801.4|13800.4|13796.4|13795.4|35
1645462510000|2022-02-21 16:55:10|13797|13796|13796.8|13795.8|13797.7|13796.7|13796.4|13795.4|19
1645462520000|2022-02-21 16:55:20|13796.4|13795.4|13797.4|13796.4|13797.4|13796.4|13796.4|13795.4|7
1645462530000|2022-02-21 16:55:30|13797.3|13796.3|13796.9|13795.9|13797.5|13796.5|13796.7|13795.7|13
1645462540000|2022-02-21 16:55:40|13796.8|13795.8|13795.9|13794.9|13796.9|13795.9|13795.9|13794.9|17
1645462550000|2022-02-21 16:55:50|13795.7|13794.7|13795.8|13794.8|13796|13795|13794.8|13793.8|13
1645462560000|2022-02-21 16:56:00|13795.7|13794.7|13795.9|13794.9|13796.3|13795.3|13795.7|13794.7|10
1645462570000|2022-02-21 16:56:10|13796|13795|13795.9|13794.9|13796|13795|13795.7|13794.7|4
1645462580000|2022-02-21 16:56:20|13795.8|13794.8|13796.9|13795.9|13797|13796|13795.8|13794.8|6
1645462590000|2022-02-21 16:56:30|13797|13796|13796.7|13795.7|13798.4|13797.4|13796.7|13795.7|29
1645462600000|2022-02-21 16:56:40|13797.4|13796.4|13798.4|13797.4|13799.3|13798.3|13797.4|13796.4|9
1645462610000|2022-02-21 16:56:50|13798.3|13797.3|13798.5|13797.5|13798.5|13797.5|13797.8|13796.8|9
1645462620000|2022-02-21 16:57:00|13798.3|13797.3|13797.3|13796.3|13798.3|13797.3|13796.8|13795.8|7
1645462630000|2022-02-21 16:57:10|13797.4|13796.4|13797|13796|13797.4|13796.4|13796.5|13795.5|9
1645462640000|2022-02-21 16:57:20|13796.5|13795.5|13797.5|13796.5|13797.5|13796.5|13796.4|13795.4|2
1645462650000|2022-02-21 16:57:30|13797.4|13796.4|13796.7|13795.7|13797.7|13796.7|13796.7|13795.7|12
1645462660000|2022-02-21 16:57:40|13796.5|13795.5|13796.8|13795.8|13796.8|13795.8|13796|13795|5
1645462670000|2022-02-21 16:57:50|13797.2|13796.2|13797.2|13796.2|13797.2|13796.2|13796.5|13795.5|2
1645462680000|2022-02-21 16:58:00|13797.5|13796.5|13796.8|13795.8|13797.7|13796.7|13796.7|13795.7|7
1645462690000|2022-02-21 16:58:10|13796.7|13795.7|13793.8|13792.8|13797.3|13796.3|13793.5|13792.5|107
1645462700000|2022-02-21 16:58:20|13793.9|13792.9|13788.9|13787.9|13793.9|13792.9|13788.4|13787.4|133
1645462710000|2022-02-21 16:58:30|13788.8|13787.8|13779.9|13778.9|13789.5|13788.5|13778.9|13777.9|378
1645462720000|2022-02-21 16:58:40|13780|13779|13773.7|13772.7|13782.5|13781.5|13761.2|13760.2|842
1645462730000|2022-02-21 16:58:50|13773.5|13772.5|13779.5|13778.5|13781.8|13780.8|13770.7|13769.7|362
1645462740000|2022-02-21 16:59:00|13780.3|13779.3|13781.3|13780.3|13781.7|13780.7|13773.8|13772.8|110
1645462750000|2022-02-21 16:59:10|13781.5|13780.5|13779.4|13778.4|13782.5|13781.5|13777.9|13776.9|82
1645462760000|2022-02-21 16:59:20|13779|13778|13780.3|13779.3|13780.4|13779.4|13776.7|13775.7|42
1645462770000|2022-02-21 16:59:30|13780.4|13779.4|13779.8|13778.8|13784.4|13783.4|13778.8|13777.8|65
1645462780000|2022-02-21 16:59:40|13779.7|13778.7|13778.8|13777.8|13782|13781|13778.7|13777.7|83
1645462790000|2022-02-21 16:59:50|13778.7|13777.7|13778.5|13777.5|13779.2|13778.2|13777|13776|42
1645462800000|2022-02-21 17:00:00|13779.3|13778.3|13779.4|13778.4|13779.8|13778.8|13774.3|13773.3|97
1645462810000|2022-02-21 17:00:10|13779.5|13778.5|13779.5|13778.5|13780.4|13779.4|13778.8|13777.8|46
1645462820000|2022-02-21 17:00:20|13780|13779|13779.7|13778.7|13780.4|13779.4|13778.9|13777.9|19
1645462830000|2022-02-21 17:00:30|13779.8|13778.8|13782.2|13781.2|13783.4|13782.4|13779.3|13778.3|41
1645462840000|2022-02-21 17:00:40|13782.3|13781.3|13786|13785|13786.3|13785.3|13781.4|13780.4|55
1645462850000|2022-02-21 17:00:50|13786.2|13785.2|13784.5|13783.5|13786.5|13785.5|13784|13783|40
1645462860000|2022-02-21 17:01:00|13784.7|13783.7|13787.2|13786.2|13787.2|13786.2|13784.7|13783.7|24
1645462870000|2022-02-21 17:01:10|13787.4|13786.4|13789.5|13788.5|13789.5|13788.5|13787.4|13786.4|61
1645462880000|2022-02-21 17:01:20|13790.7|13789.7|13785|13784|13792.7|13791.7|13784.5|13783.5|175
1645462890000|2022-02-21 17:01:30|13784.8|13783.8|13785.3|13784.3|13786|13785|13783.7|13782.7|24
1645462900000|2022-02-21 17:01:40|13785.4|13784.4|13783.8|13782.8|13785.5|13784.5|13783.2|13782.2|17
1645462910000|2022-02-21 17:01:50|13784.7|13783.7|13784.3|13783.3|13784.7|13783.7|13783.5|13782.5|22
1645462920000|2022-02-21 17:02:00|13784.4|13783.4|13785.9|13784.9|13786.9|13785.9|13783.9|13782.9|15
1645462930000|2022-02-21 17:02:10|13786.2|13785.2|13784.5|13783.5|13786.2|13785.2|13784.2|13783.2|16
1645462940000|2022-02-21 17:02:20|13784.4|13783.4|13782.3|13781.3|13784.9|13783.9|13782.3|13781.3|22
1645462950000|2022-02-21 17:02:30|13782.4|13781.4|13784.7|13783.7|13785.8|13784.8|13782.4|13781.4|28
1645462960000|2022-02-21 17:02:40|13784.5|13783.5|13784.3|13783.3|13784.5|13783.5|13784|13783|0
1645462970000|2022-02-21 17:02:50|13784.2|13783.2|13782.8|13781.8|13784.2|13783.2|13781.7|13780.7|27
1645462980000|2022-02-21 17:03:00|13782.7|13781.7|13780.3|13779.3|13783.3|13782.3|13780.2|13779.2|45
1645462990000|2022-02-21 17:03:10|13780.4|13779.4|13781.9|13780.9|13781.9|13780.9|13779.4|13778.4|23
1645463000000|2022-02-21 17:03:20|13782.8|13781.8|13782.3|13781.3|13783|13782|13781.8|13780.8|20
1645463010000|2022-02-21 17:03:30|13782|13781|13781.5|13780.5|13783.3|13782.3|13780.8|13779.8|20
1645463020000|2022-02-21 17:03:40|13781.3|13780.3|13781.2|13780.2|13781.5|13780.5|13781.2|13780.2|13
1645463030000|2022-02-21 17:03:50|13781.3|13780.3|13780.5|13779.5|13781.8|13780.8|13780.5|13779.5|12
1645463040000|2022-02-21 17:04:00|13780.4|13779.4|13781|13780|13781|13780|13780.4|13779.4|6
1645463050000|2022-02-21 17:04:10|13781.2|13780.2|13781.4|13780.4|13781.9|13780.9|13780.5|13779.5|23
1645463060000|2022-02-21 17:04:20|13781.5|13780.5|13780.4|13779.4|13781.5|13780.5|13780.4|13779.4|9
1645463070000|2022-02-21 17:04:30|13780.5|13779.5|13777.9|13776.9|13781|13780|13777.9|13776.9|27
1645463080000|2022-02-21 17:04:40|13777.8|13776.8|13777.9|13776.9|13779.2|13778.2|13777.4|13776.4|25
1645463090000|2022-02-21 17:04:50|13777.8|13776.8|13778.5|13777.5|13778.7|13777.7|13777.4|13776.4|14
1645463100000|2022-02-21 17:05:00|13778.7|13777.7|13775.9|13774.9|13779.7|13778.7|13775.9|13774.9|23
1645463110000|2022-02-21 17:05:10|13775.7|13774.7|13780.2|13779.2|13780.5|13779.5|13775.7|13774.7|40
1645463120000|2022-02-21 17:05:20|13781|13780|13779.7|13778.7|13781.4|13780.4|13779.4|13778.4|12
1645463130000|2022-02-21 17:05:30|13779.5|13778.5|13779.9|13778.9|13779.9|13778.9|13779.3|13778.3|10
1645463140000|2022-02-21 17:05:40|13780|13779|13779.9|13778.9|13780.8|13779.8|13779.9|13778.9|13
1645463150000|2022-02-21 17:05:50|13780|13779|13781.2|13780.2|13781.2|13780.2|13780|13779|9
1645463160000|2022-02-21 17:06:00|13781.3|13780.3|13781.7|13780.7|13782.2|13781.2|13780.9|13779.9|15
1645463170000|2022-02-21 17:06:10|13781.9|13780.9|13784|13783|13784.4|13783.4|13781.7|13780.7|71
1645463180000|2022-02-21 17:06:20|13784.3|13783.3|13781.9|13780.9|13784.3|13783.3|13781.7|13780.7|55
1645463190000|2022-02-21 17:06:30|13781.7|13780.7|13778.5|13777.5|13782|13781|13777.5|13776.5|49
1645463200000|2022-02-21 17:06:40|13778.9|13777.9|13778.9|13777.9|13780|13779|13778.8|13777.8|16
1645463210000|2022-02-21 17:06:50|13778.8|13777.8|13778.2|13777.2|13780|13779|13777.8|13776.8|42
1645463220000|2022-02-21 17:07:00|13778.3|13777.3|13776|13775|13778.9|13777.9|13775.5|13774.5|43
1645463230000|2022-02-21 17:07:10|13775.9|13774.9|13777.3|13776.3|13778.2|13777.2|13775.3|13774.3|33
1645463240000|2022-02-21 17:07:20|13777.4|13776.4|13775.9|13774.9|13777.4|13776.4|13775.4|13774.4|37
1645463250000|2022-02-21 17:07:30|13775.8|13774.8|13779.8|13778.8|13779.9|13778.9|13775.8|13774.8|55
1645463260000|2022-02-21 17:07:40|13779.9|13778.9|13780|13779|13780.4|13779.4|13778.4|13777.4|28
1645463270000|2022-02-21 17:07:50|13779.9|13778.9|13777.5|13776.5|13780|13779|13777.3|13776.3|6
1645463280000|2022-02-21 17:08:00|13777.7|13776.7|13778.8|13777.8|13779.2|13778.2|13777.3|13776.3|15
1645463290000|2022-02-21 17:08:10|13778.9|13777.9|13778|13777|13779.2|13778.2|13776.8|13775.8|11
1645463300000|2022-02-21 17:08:20|13778.3|13777.3|13779.7|13778.7|13780.4|13779.4|13778.2|13777.2|10
1645463310000|2022-02-21 17:08:30|13779.8|13778.8|13777.5|13776.5|13780.2|13779.2|13777.3|13776.3|21
1645463320000|2022-02-21 17:08:40|13777.4|13776.4|13778.3|13777.3|13778.3|13777.3|13777.3|13776.3|7
1645463330000|2022-02-21 17:08:50|13778.2|13777.2|13779|13778|13779.3|13778.3|13778.2|13777.2|5
1645463340000|2022-02-21 17:09:00|13779.2|13778.2|13779.4|13778.4|13780.4|13779.4|13779|13778|15
1645463350000|2022-02-21 17:09:10|13779.2|13778.2|13778.5|13777.5|13779.7|13778.7|13778.5|13777.5|10
1645463360000|2022-02-21 17:09:20|13778.7|13777.7|13777.8|13776.8|13779|13778|13777.7|13776.7|21
1645463370000|2022-02-21 17:09:30|13777.9|13776.9|13776.8|13775.8|13778.3|13777.3|13775.2|13774.2|44
1645463380000|2022-02-21 17:09:40|13776.3|13775.3|13777.5|13776.5|13777.5|13776.5|13776.2|13775.2|12
1645463390000|2022-02-21 17:09:50|13778.2|13777.2|13780.3|13779.3|13780.5|13779.5|13778.2|13777.2|14
1645463400000|2022-02-21 17:10:00|13780|13779|13780.4|13779.4|13780.7|13779.7|13779.9|13778.9|17
1645463410000|2022-02-21 17:10:10|13780.3|13779.3|13781.4|13780.4|13781.7|13780.7|13780.3|13779.3|38
1645463420000|2022-02-21 17:10:20|13781.5|13780.5|13783.3|13782.3|13784.9|13783.9|13781.5|13780.5|71
1645463430000|2022-02-21 17:10:30|13783.4|13782.4|13778.5|13777.5|13783.4|13782.4|13778.4|13777.4|40
1645463440000|2022-02-21 17:10:40|13778.4|13777.4|13774.4|13773.4|13779.5|13778.5|13773.4|13772.4|130
1645463450000|2022-02-21 17:10:50|13774.7|13773.7|13778|13777|13778.2|13777.2|13774.5|13773.5|38
1645463460000|2022-02-21 17:11:00|13777.5|13776.5|13779.8|13778.8|13780.2|13779.2|13777.5|13776.5|12
1645463470000|2022-02-21 17:11:10|13779.9|13778.9|13780.4|13779.4|13782.5|13781.5|13779.5|13778.5|32
1645463480000|2022-02-21 17:11:20|13780.7|13779.7|13782.9|13781.9|13782.9|13781.9|13780.5|13779.5|23
1645463490000|2022-02-21 17:11:30|13783|13782|13783.2|13782.2|13783.5|13782.5|13781.4|13780.4|24
1645463500000|2022-02-21 17:11:40|13783|13782|13781.5|13780.5|13783|13782|13780.9|13779.9|14
1645463510000|2022-02-21 17:11:50|13781.4|13780.4|13781.5|13780.5|13781.5|13780.5|13780.5|13779.5|7
1645463520000|2022-02-21 17:12:00|13781.7|13780.7|13781.5|13780.5|13782|13781|13780.9|13779.9|6
1645463530000|2022-02-21 17:12:10|13781.7|13780.7|13782.4|13781.4|13782.5|13781.5|13781.5|13780.5|8
1645463540000|2022-02-21 17:12:20|13782.7|13781.7|13783.4|13782.4|13783.4|13782.4|13782.4|13781.4|14
1645463550000|2022-02-21 17:12:30|13783.5|13782.5|13784|13783|13784|13783|13783|13782|12
1645463560000|2022-02-21 17:12:40|13784.4|13783.4|13787.8|13786.8|13787.8|13786.8|13784.3|13783.3|66
1645463570000|2022-02-21 17:12:50|13788|13787|13788.4|13787.4|13789.3|13788.3|13787.7|13786.7|43
1645463580000|2022-02-21 17:13:00|13788.5|13787.5|13789.3|13788.3|13789.5|13788.5|13788.3|13787.3|30
1645463590000|2022-02-21 17:13:10|13789.2|13788.2|13791.9|13790.9|13793.4|13792.4|13789.2|13788.2|91
1645463600000|2022-02-21 17:13:20|13791.8|13790.8|13792|13791|13793.5|13792.5|13791.8|13790.8|103
1645463610000|2022-02-21 17:13:30|13791.9|13790.9|13794.9|13793.9|13796.2|13795.2|13791.9|13790.9|80
1645463620000|2022-02-21 17:13:40|13794.8|13793.8|13794.8|13793.8|13796.2|13795.2|13794.7|13793.7|39
1645463630000|2022-02-21 17:13:50|13794.4|13793.4|13793.3|13792.3|13795.4|13794.4|13793.3|13792.3|38
1645463640000|2022-02-21 17:14:00|13793.4|13792.4|13793.3|13792.3|13793.9|13792.9|13792.8|13791.8|15
1645463650000|2022-02-21 17:14:10|13793.2|13792.2|13792.7|13791.7|13794.2|13793.2|13792.4|13791.4|22
1645463660000|2022-02-21 17:14:20|13792.5|13791.5|13791.3|13790.3|13792.5|13791.5|13791.3|13790.3|19
1645463670000|2022-02-21 17:14:30|13791|13790|13790.9|13789.9|13792.4|13791.4|13790.8|13789.8|19
1645463680000|2022-02-21 17:14:40|13790.8|13789.8|13790.5|13789.5|13790.8|13789.8|13789.8|13788.8|10
1645463690000|2022-02-21 17:14:50|13790.8|13789.8|13790.7|13789.7|13791.2|13790.2|13790.4|13789.4|5
1645463700000|2022-02-21 17:15:00|13790.9|13789.9|13791.2|13790.2|13792.2|13791.2|13790.9|13789.9|5
1645463710000|2022-02-21 17:15:10|13790.8|13789.8|13790.5|13789.5|13790.8|13789.8|13790.5|13789.5|11
1645463720000|2022-02-21 17:15:20|13790.3|13789.3|13788.9|13787.9|13790.3|13789.3|13787.5|13786.5|24
1645463730000|2022-02-21 17:15:30|13788.5|13787.5|13788.4|13787.4|13788.7|13787.7|13786.9|13785.9|53
1645463740000|2022-02-21 17:15:40|13788.5|13787.5|13787.9|13786.9|13788.7|13787.7|13787.8|13786.8|9
1645463750000|2022-02-21 17:15:50|13788.2|13787.2|13788.3|13787.3|13788.4|13787.4|13787.8|13786.8|1
1645463760000|2022-02-21 17:16:00|13788.4|13787.4|13785.7|13784.7|13788.4|13787.4|13784.9|13783.9|36
1645463770000|2022-02-21 17:16:10|13785.8|13784.8|13785.3|13784.3|13785.9|13784.9|13784.5|13783.5|22
1645463780000|2022-02-21 17:16:20|13785.4|13784.4|13786.2|13785.2|13786.5|13785.5|13785.4|13784.4|4
1645463790000|2022-02-21 17:16:30|13786|13785|13785.8|13784.8|13786|13785|13785.7|13784.7|5
1645463800000|2022-02-21 17:16:40|13786.4|13785.4|13787.3|13786.3|13788.4|13787.4|13785.8|13784.8|18
1645463810000|2022-02-21 17:16:50|13787.4|13786.4|13787|13786|13787.5|13786.5|13786.8|13785.8|3
1645463820000|2022-02-21 17:17:00|13787.3|13786.3|13788.8|13787.8|13789.3|13788.3|13787.2|13786.2|11
1645463830000|2022-02-21 17:17:10|13789.7|13788.7|13791.7|13790.7|13791.9|13790.9|13789.7|13788.7|21
1645463840000|2022-02-21 17:17:20|13791.8|13790.8|13791.5|13790.5|13792.5|13791.5|13790.8|13789.8|14
1645463850000|2022-02-21 17:17:30|13791.4|13790.4|13790.8|13789.8|13792.2|13791.2|13790.7|13789.7|9
1645463860000|2022-02-21 17:17:40|13790.9|13789.9|13790.2|13789.2|13790.9|13789.9|13789.9|13788.9|8
1645463870000|2022-02-21 17:17:50|13790|13789|13790.3|13789.3|13790.8|13789.8|13789.8|13788.8|3
1645463880000|2022-02-21 17:18:00|13790.4|13789.4|13790.5|13789.5|13791.8|13790.8|13790.4|13789.4|13
1645463890000|2022-02-21 17:18:10|13790.4|13789.4|13790.3|13789.3|13790.4|13789.4|13790|13789|2
1645463900000|2022-02-21 17:18:20|13790.2|13789.2|13791.2|13790.2|13791.2|13790.2|13789.8|13788.8|20
1645463910000|2022-02-21 17:18:30|13791.3|13790.3|13791.8|13790.8|13792.5|13791.5|13790.9|13789.9|11
1645463920000|2022-02-21 17:18:40|13791.7|13790.7|13791|13790|13792.2|13791.2|13790.8|13789.8|4
1645463930000|2022-02-21 17:18:50|13790.9|13789.9|13791.8|13790.8|13792.5|13791.5|13790.8|13789.8|16
1645463940000|2022-02-21 17:19:00|13791.7|13790.7|13792.4|13791.4|13792.4|13791.4|13791|13790|9
1645463950000|2022-02-21 17:19:10|13792.5|13791.5|13792.4|13791.4|13793|13792|13791.9|13790.9|9
1645463960000|2022-02-21 17:19:20|13792.5|13791.5|13799.7|13798.7|13800.4|13799.4|13792.5|13791.5|90
1645463970000|2022-02-21 17:19:30|13799.9|13798.9|13802.2|13801.2|13802.7|13801.7|13799.8|13798.8|58
1645463980000|2022-02-21 17:19:40|13802|13801|13801.8|13800.8|13802.4|13801.4|13801.2|13800.2|46
1645463990000|2022-02-21 17:19:50|13802.3|13801.3|13801.8|13800.8|13802.5|13801.5|13801.4|13800.4|25
1645464000000|2022-02-21 17:20:00|13799.9|13798.9|13800.8|13799.8|13800.8|13799.8|13799.2|13798.2|46
1645464010000|2022-02-21 17:20:10|13800.9|13799.9|13799.2|13798.2|13800.9|13799.9|13798.9|13797.9|14
1645464020000|2022-02-21 17:20:20|13798.9|13797.9|13798.4|13797.4|13799.4|13798.4|13798.2|13797.2|15
1645464030000|2022-02-21 17:20:30|13798.5|13797.5|13797.7|13796.7|13798.5|13797.5|13797|13796|17
1645464040000|2022-02-21 17:20:40|13797.5|13796.5|13798.4|13797.4|13798.7|13797.7|13796.7|13795.7|13
1645464050000|2022-02-21 17:20:50|13798.3|13797.3|13799.3|13798.3|13799.7|13798.7|13798.3|13797.3|8
1645464060000|2022-02-21 17:21:00|13799|13798|13801.4|13800.4|13801.7|13800.7|13798.4|13797.4|28
1645464070000|2022-02-21 17:21:10|13799.9|13798.9|13800.5|13799.5|13800.8|13799.8|13799.9|13798.9|9
1645464080000|2022-02-21 17:21:20|13800.8|13799.8|13778|13777|13800.8|13799.8|13762.8|13761.8|510
1645464090000|2022-02-21 17:21:30|13777.9|13776.9|13780.2|13779.2|13783.2|13782.2|13768.3|13767.3|285
1645464100000|2022-02-21 17:21:40|13794.3|13793.3|13800.2|13799.2|13800.8|13799.8|13789.5|13788.5|289
1645464110000|2022-02-21 17:21:50|13800|13799|13795.2|13794.2|13800|13799|13795.2|13794.2|43
1645464120000|2022-02-21 17:22:00|13795.4|13794.4|13798.9|13797.9|13800.4|13799.4|13795.4|13794.4|74
1645464130000|2022-02-21 17:22:10|13799.3|13798.3|13802.4|13801.4|13804.3|13803.3|13798.8|13797.8|110
1645464140000|2022-02-21 17:22:20|13804.9|13803.9|13800.5|13799.5|13805|13804|13800.5|13799.5|154
1645464150000|2022-02-21 17:22:30|13800.4|13799.4|13797|13796|13800.8|13799.8|13796.5|13795.5|36
1645464160000|2022-02-21 17:22:40|13797.7|13796.7|13797|13796|13799.4|13798.4|13796.5|13795.5|17
1645464170000|2022-02-21 17:22:50|13796.9|13795.9|13796|13795|13797.7|13796.7|13792.8|13791.8|70
1645464180000|2022-02-21 17:23:00|13796.2|13795.2|13794.5|13793.5|13796.3|13795.3|13792.5|13791.5|22
1645464190000|2022-02-21 17:23:10|13794.7|13793.7|13796|13795|13797.2|13796.2|13793.3|13792.3|40
1645464200000|2022-02-21 17:23:20|13796.3|13795.3|13794.8|13793.8|13796.4|13795.4|13794|13793|27
1645464210000|2022-02-21 17:23:30|13795.5|13794.5|13790.9|13789.9|13795.5|13794.5|13790.8|13789.8|34
1645464220000|2022-02-21 17:23:40|13791|13790|13790.5|13789.5|13793|13792|13789.2|13788.2|38
1645464230000|2022-02-21 17:23:50|13790.9|13789.9|13792|13791|13792.9|13791.9|13790.5|13789.5|35
1645464240000|2022-02-21 17:24:00|13792.2|13791.2|13788.2|13787.2|13792.5|13791.5|13787.5|13786.5|38
1645464250000|2022-02-21 17:24:10|13788|13787|13784.8|13783.8|13788.9|13787.9|13784.8|13783.8|48
1645464260000|2022-02-21 17:24:20|13784.2|13783.2|13782.2|13781.2|13786.7|13785.7|13780.4|13779.4|86
1645464270000|2022-02-21 17:24:30|13782|13781|13780.2|13779.2|13782.2|13781.2|13779.7|13778.7|47
1645464280000|2022-02-21 17:24:40|13780|13779|13782.3|13781.3|13782.4|13781.4|13780|13779|44
1645464290000|2022-02-21 17:24:50|13782.4|13781.4|13782.3|13781.3|13783.9|13782.9|13782|13781|17
1645464300000|2022-02-21 17:25:00|13782.2|13781.2|13779|13778|13783.4|13782.4|13778.5|13777.5|46
1645464310000|2022-02-21 17:25:10|13778.9|13777.9|13775.5|13774.5|13780.7|13779.7|13775.4|13774.4|82
1645464320000|2022-02-21 17:25:20|13775|13774|13776.2|13775.2|13778.5|13777.5|13774.7|13773.7|100
1645464330000|2022-02-21 17:25:30|13774.9|13773.9|13779|13778|13779.3|13778.3|13773.3|13772.3|77
1645464340000|2022-02-21 17:25:40|13778.9|13777.9|13781|13780|13783.2|13782.2|13778.7|13777.7|15
1645464350000|2022-02-21 17:25:50|13781.2|13780.2|13779.4|13778.4|13781.2|13780.2|13779|13778|15
1645464360000|2022-02-21 17:26:00|13779.5|13778.5|13782.2|13781.2|13782.8|13781.8|13779.5|13778.5|26
1645464370000|2022-02-21 17:26:10|13782|13781|13781.8|13780.8|13782.7|13781.7|13781.7|13780.7|8
1645464380000|2022-02-21 17:26:20|13781.7|13780.7|13781.2|13780.2|13783.4|13782.4|13780.9|13779.9|46
1645464390000|2022-02-21 17:26:30|13781.3|13780.3|13780.8|13779.8|13781.7|13780.7|13779.5|13778.5|13
1645464400000|2022-02-21 17:26:40|13780.9|13779.9|13785.3|13784.3|13786.3|13785.3|13780.9|13779.9|27
1645464410000|2022-02-21 17:26:50|13785.2|13784.2|13782.2|13781.2|13785.2|13784.2|13781.5|13780.5|31
1645464420000|2022-02-21 17:27:00|13781.8|13780.8|13778.9|13777.9|13781.8|13780.8|13777.5|13776.5|51
1645464430000|2022-02-21 17:27:10|13779|13778|13783.5|13782.5|13783.8|13782.8|13778.9|13777.9|16
1645464440000|2022-02-21 17:27:20|13783.7|13782.7|13786.4|13785.4|13786.4|13785.4|13783.3|13782.3|24
1645464450000|2022-02-21 17:27:30|13786.2|13785.2|13789.3|13788.3|13790.7|13789.7|13786.2|13785.2|52
1645464460000|2022-02-21 17:27:40|13789.2|13788.2|13787.8|13786.8|13789.7|13788.7|13787.8|13786.8|21
1645464470000|2022-02-21 17:27:50|13787.9|13786.9|13784|13783|13787.9|13786.9|13782|13781|33
1645464480000|2022-02-21 17:28:00|13783.5|13782.5|13784|13783|13784.7|13783.7|13782.7|13781.7|27
1645464490000|2022-02-21 17:28:10|13784.5|13783.5|13787.5|13786.5|13787.5|13786.5|13783.2|13782.2|18
1645464500000|2022-02-21 17:28:20|13787.7|13786.7|13787|13786|13787.7|13786.7|13785.4|13784.4|24
1645464510000|2022-02-21 17:28:30|13786.9|13785.9|13788.2|13787.2|13788.2|13787.2|13785.9|13784.9|4
1645464520000|2022-02-21 17:28:40|13788|13787|13783.7|13782.7|13788.2|13787.2|13783.2|13782.2|17
1645464530000|2022-02-21 17:28:50|13784.3|13783.3|13784.2|13783.2|13785.3|13784.3|13783|13782|13
1645464540000|2022-02-21 17:29:00|13784.3|13783.3|13777.3|13776.3|13784.3|13783.3|13776.7|13775.7|58
1645464550000|2022-02-21 17:29:10|13777|13776|13778.2|13777.2|13779.7|13778.7|13776.9|13775.9|22
1645464560000|2022-02-21 17:29:20|13778|13777|13776.7|13775.7|13778.9|13777.9|13775.5|13774.5|45
1645464570000|2022-02-21 17:29:30|13776.8|13775.8|13774.9|13773.9|13777.2|13776.2|13773.2|13772.2|56
1645464580000|2022-02-21 17:29:40|13775|13774|13770.9|13769.9|13775|13774|13770.8|13769.8|76
1645464590000|2022-02-21 17:29:50|13769.9|13768.9|13769.9|13768.9|13772.5|13771.5|13769.5|13768.5|32
1645464600000|2022-02-21 17:30:00|13770|13769|13774.4|13773.4|13774.4|13773.4|13768.5|13767.5|94
1645464610000|2022-02-21 17:30:10|13774.3|13773.3|13770.8|13769.8|13777.3|13776.3|13770.5|13769.5|117
1645464620000|2022-02-21 17:30:20|13770.9|13769.9|13770.8|13769.8|13771.9|13770.9|13770.3|13769.3|12
1645464630000|2022-02-21 17:30:30|13771|13770|13770.7|13769.7|13771.5|13770.5|13769.2|13768.2|17
1645464640000|2022-02-21 17:30:40|13770.8|13769.8|13772.7|13771.7|13775|13774|13769.9|13768.9|52
1645464650000|2022-02-21 17:30:50|13772.8|13771.8|13773.2|13772.2|13773.5|13772.5|13771.5|13770.5|22
1645464660000|2022-02-21 17:31:00|13773.3|13772.3|13772.2|13771.2|13773.5|13772.5|13771.8|13770.8|6
1645464670000|2022-02-21 17:31:10|13772.3|13771.3|13773.7|13772.7|13774.3|13773.3|13772.3|13771.3|12
1645464680000|2022-02-21 17:31:20|13773.8|13772.8|13773|13772|13774.4|13773.4|13772.5|13771.5|20
1645464690000|2022-02-21 17:31:30|13772.5|13771.5|13771.5|13770.5|13773.3|13772.3|13771|13770|16
1645464700000|2022-02-21 17:31:40|13771.7|13770.7|13776.4|13775.4|13777.4|13776.4|13771.7|13770.7|52
1645464710000|2022-02-21 17:31:50|13776.3|13775.3|13778|13777|13778.3|13777.3|13775.7|13774.7|22
1645464720000|2022-02-21 17:32:00|13778.4|13777.4|13776.5|13775.5|13778.5|13777.5|13776.2|13775.2|28
1645464730000|2022-02-21 17:32:10|13776.4|13775.4|13778.2|13777.2|13778.2|13777.2|13776.4|13775.4|10
1645464740000|2022-02-21 17:32:20|13777.8|13776.8|13778.5|13777.5|13778.5|13777.5|13777.8|13776.8|5
1645464750000|2022-02-21 17:32:30|13778.4|13777.4|13777.9|13776.9|13778.4|13777.4|13777.5|13776.5|8
1645464760000|2022-02-21 17:32:40|13778.7|13777.7|13780.2|13779.2|13780.2|13779.2|13776.7|13775.7|31
1645464770000|2022-02-21 17:32:50|13780|13779|13780.2|13779.2|13781.9|13780.9|13779.4|13778.4|27
1645464780000|2022-02-21 17:33:00|13779.9|13778.9|13780.9|13779.9|13781.8|13780.8|13779.9|13778.9|25
1645464790000|2022-02-21 17:33:10|13780.8|13779.8|13782|13781|13782.7|13781.7|13780|13779|6
1645464800000|2022-02-21 17:33:20|13782.3|13781.3|13786.9|13785.9|13787.2|13786.2|13782.3|13781.3|84
1645464810000|2022-02-21 17:33:30|13787|13786|13786.9|13785.9|13788.4|13787.4|13786.3|13785.3|30
1645464820000|2022-02-21 17:33:40|13787|13786|13786.5|13785.5|13787.2|13786.2|13785.7|13784.7|7
1645464830000|2022-02-21 17:33:50|13786.4|13785.4|13785.9|13784.9|13786.5|13785.5|13785.5|13784.5|3
1645464840000|2022-02-21 17:34:00|13785.5|13784.5|13789.3|13788.3|13789.7|13788.7|13785.5|13784.5|27
1645464850000|2022-02-21 17:34:10|13789.4|13788.4|13791.2|13790.2|13795|13794|13789.3|13788.3|77
1645464860000|2022-02-21 17:34:20|13791.5|13790.5|13790.3|13789.3|13791.5|13790.5|13788.7|13787.7|19
1645464870000|2022-02-21 17:34:30|13790|13789|13788|13787|13790|13789|13787.2|13786.2|10
1645464880000|2022-02-21 17:34:40|13787.9|13786.9|13787.5|13786.5|13789.3|13788.3|13787.3|13786.3|14
1645464890000|2022-02-21 17:34:50|13787.4|13786.4|13786.9|13785.9|13788.2|13787.2|13786.5|13785.5|13
1645464900000|2022-02-21 17:35:00|13787|13786|13787.5|13786.5|13787.9|13786.9|13787|13786|1
1645464910000|2022-02-21 17:35:10|13787.4|13786.4|13786.8|13785.8|13787.5|13786.5|13786.7|13785.7|10
1645464920000|2022-02-21 17:35:20|13786.3|13785.3|13787.4|13786.4|13787.4|13786.4|13786.3|13785.3|5
1645464930000|2022-02-21 17:35:30|13787.3|13786.3|13786.9|13785.9|13787.3|13786.3|13786.8|13785.8|2
1645464940000|2022-02-21 17:35:40|13786.7|13785.7|13785.4|13784.4|13786.7|13785.7|13784.9|13783.9|10
1645464950000|2022-02-21 17:35:50|13785.5|13784.5|13784.5|13783.5|13786.2|13785.2|13784.5|13783.5|6
1645464960000|2022-02-21 17:36:00|13784.4|13783.4|13781.4|13780.4|13785.2|13784.2|13779.2|13778.2|64
1645464970000|2022-02-21 17:36:10|13782|13781|13779.5|13778.5|13782|13781|13779.5|13778.5|33
1645464980000|2022-02-21 17:36:20|13779.9|13778.9|13780.9|13779.9|13781.4|13780.4|13779.7|13778.7|10
1645464990000|2022-02-21 17:36:30|13781|13780|13780.5|13779.5|13781.3|13780.3|13780.4|13779.4|3
1645465000000|2022-02-21 17:36:40|13780.4|13779.4|13780.8|13779.8|13780.9|13779.9|13779.2|13778.2|12
1645465010000|2022-02-21 17:36:50|13780.9|13779.9|13780.5|13779.5|13781|13780|13780.5|13779.5|3
1645465020000|2022-02-21 17:37:00|13780.2|13779.2|13782.8|13781.8|13782.9|13781.9|13780.2|13779.2|17
1645465030000|2022-02-21 17:37:10|13782.9|13781.9|13780.2|13779.2|13783|13782|13780|13779|14
1645465040000|2022-02-21 17:37:20|13780.3|13779.3|13782.8|13781.8|13782.8|13781.8|13779.9|13778.9|16
1645465050000|2022-02-21 17:37:30|13778.9|13777.9|13778.8|13777.8|13779.5|13778.5|13778.7|13777.7|31
1645465060000|2022-02-21 17:37:40|13778.9|13777.9|13778.7|13777.7|13779.5|13778.5|13778.5|13777.5|4
1645465070000|2022-02-21 17:37:50|13778.5|13777.5|13779|13778|13779|13778|13778.3|13777.3|7
1645465080000|2022-02-21 17:38:00|13777.8|13776.8|13777.4|13776.4|13778.5|13777.5|13777.4|13776.4|29
1645465090000|2022-02-21 17:38:10|13777.3|13776.3|13776.7|13775.7|13777.4|13776.4|13776.7|13775.7|5
1645465100000|2022-02-21 17:38:20|13776.4|13775.4|13774.5|13773.5|13776.7|13775.7|13774.2|13773.2|14
1645465110000|2022-02-21 17:38:30|13775|13774|13775.4|13774.4|13775.4|13774.4|13774.4|13773.4|12
1645465120000|2022-02-21 17:38:40|13775.2|13774.2|13775.4|13774.4|13775.4|13774.4|13772.4|13771.4|41
1645465130000|2022-02-21 17:38:50|13775.3|13774.3|13775.9|13774.9|13775.9|13774.9|13774.7|13773.7|9
1645465140000|2022-02-21 17:39:00|13776|13775|13779.4|13778.4|13779.5|13778.5|13776|13775|30
1645465150000|2022-02-21 17:39:10|13779.3|13778.3|13780.9|13779.9|13780.9|13779.9|13778.5|13777.5|36
1645465160000|2022-02-21 17:39:20|13780.7|13779.7|13781.3|13780.3|13781.9|13780.9|13779.9|13778.9|24
1645465170000|2022-02-21 17:39:30|13781.2|13780.2|13780.8|13779.8|13781.2|13780.2|13779.9|13778.9|8
1645465180000|2022-02-21 17:39:40|13780.7|13779.7|13779|13778|13780.8|13779.8|13779|13778|2
1645465190000|2022-02-21 17:39:50|13779.2|13778.2|13780.2|13779.2|13780.2|13779.2|13777.9|13776.9|21
1645465200000|2022-02-21 17:40:00|13779.9|13778.9|13776.5|13775.5|13780.2|13779.2|13776.4|13775.4|30
1645465210000|2022-02-21 17:40:10|13776.7|13775.7|13771.4|13770.4|13776.9|13775.9|13766.2|13765.2|166
1645465220000|2022-02-21 17:40:20|13771.3|13770.3|13772.8|13771.8|13772.8|13771.8|13769.3|13768.3|28
1645465230000|2022-02-21 17:40:30|13772.9|13771.9|13769.5|13768.5|13772.9|13771.9|13769.4|13768.4|21
1645465240000|2022-02-21 17:40:40|13769.7|13768.7|13766.3|13765.3|13769.7|13768.7|13766.3|13765.3|30
1645465250000|2022-02-21 17:40:50|13765.8|13764.8|13767.7|13766.7|13768.4|13767.4|13765.5|13764.5|32
1645465260000|2022-02-21 17:41:00|13767.8|13766.8|13762|13761|13768.5|13767.5|13761.9|13760.9|94
1645465270000|2022-02-21 17:41:10|13761.9|13760.9|13763.5|13762.5|13764.2|13763.2|13761.9|13760.9|43
1645465280000|2022-02-21 17:41:20|13763.4|13762.4|13768.4|13767.4|13770|13769|13762.8|13761.8|105
1645465290000|2022-02-21 17:41:30|13769.2|13768.2|13769.2|13768.2|13769.2|13768.2|13767.5|13766.5|13
1645465300000|2022-02-21 17:41:40|13769.4|13768.4|13767.7|13766.7|13769.5|13768.5|13767.4|13766.4|33
1645465310000|2022-02-21 17:41:50|13767.8|13766.8|13771.5|13770.5|13771.9|13770.9|13767.5|13766.5|8
1645465320000|2022-02-21 17:42:00|13771.4|13770.4|13768.2|13767.2|13771.4|13770.4|13768|13767|13
1645465330000|2022-02-21 17:42:10|13767.9|13766.9|13768.3|13767.3|13769.7|13768.7|13767.8|13766.8|7
1645465340000|2022-02-21 17:42:20|13769.3|13768.3|13768.5|13767.5|13769.4|13768.4|13768.2|13767.2|13
1645465350000|2022-02-21 17:42:30|13768.7|13767.7|13768.8|13767.8|13769.2|13768.2|13768.2|13767.2|9
1645465360000|2022-02-21 17:42:40|13768.7|13767.7|13769.2|13768.2|13769.2|13768.2|13768.7|13767.7|3
1645465370000|2022-02-21 17:42:50|13769|13768|13770|13769|13770.3|13769.3|13768.8|13767.8|14
1645465380000|2022-02-21 17:43:00|13770.2|13769.2|13770.2|13769.2|13770.2|13769.2|13769.7|13768.7|5
1645465390000|2022-02-21 17:43:10|13769.4|13768.4|13768.2|13767.2|13770|13769|13768|13767|19
1645465400000|2022-02-21 17:43:20|13768.3|13767.3|13769|13768|13769|13768|13765.7|13764.7|26
1645465410000|2022-02-21 17:43:30|13769.8|13768.8|13766.8|13765.8|13769.8|13768.8|13766.7|13765.7|7
1645465420000|2022-02-21 17:43:40|13766.9|13765.9|13763.5|13762.5|13766.9|13765.9|13763.5|13762.5|35
1645465430000|2022-02-21 17:43:50|13763.7|13762.7|13764.3|13763.3|13765.4|13764.4|13762.7|13761.7|50
1645465440000|2022-02-21 17:44:00|13764.7|13763.7|13764.9|13763.9|13766|13765|13763.8|13762.8|18
1645465450000|2022-02-21 17:44:10|13765|13764|13764.2|13763.2|13765.4|13764.4|13763.2|13762.2|26
1645465460000|2022-02-21 17:44:20|13764.3|13763.3|13764.5|13763.5|13764.5|13763.5|13763.7|13762.7|13
1645465470000|2022-02-21 17:44:30|13764.4|13763.4|13764.4|13763.4|13764.5|13763.5|13763.2|13762.2|19
1645465480000|2022-02-21 17:44:40|13764.3|13763.3|13764|13763|13764.4|13763.4|13763.5|13762.5|13
1645465490000|2022-02-21 17:44:50|13763.4|13762.4|13761.7|13760.7|13763.5|13762.5|13761.7|13760.7|118
1645465500000|2022-02-21 17:45:00|13761.9|13760.9|13761.9|13760.9|13764.5|13763.5|13761.9|13760.9|102
1645465510000|2022-02-21 17:45:10|13761.8|13760.8|13763|13762|13763.4|13762.4|13761.4|13760.4|50
1645465520000|2022-02-21 17:45:20|13762.9|13761.9|13763.7|13762.7|13764.9|13763.9|13762.8|13761.8|30
1645465530000|2022-02-21 17:45:30|13763.5|13762.5|13768.3|13767.3|13768.3|13767.3|13763.3|13762.3|30
1645465540000|2022-02-21 17:45:40|13767.5|13766.5|13769.9|13768.9|13770.2|13769.2|13767.5|13766.5|34
1645465550000|2022-02-21 17:45:50|13769.2|13768.2|13768.4|13767.4|13769.8|13768.8|13767.5|13766.5|50
1645465560000|2022-02-21 17:46:00|13769.2|13768.2|13765.2|13764.2|13770|13769|13764.8|13763.8|40
1645465570000|2022-02-21 17:46:10|13765.5|13764.5|13765.4|13764.4|13766.8|13765.8|13764.8|13763.8|19
1645465580000|2022-02-21 17:46:20|13765.3|13764.3|13764.8|13763.8|13765.4|13764.4|13764.7|13763.7|16
1645465590000|2022-02-21 17:46:30|13764.7|13763.7|13764.3|13763.3|13766.2|13765.2|13763.2|13762.2|33
1645465600000|2022-02-21 17:46:40|13764.4|13763.4|13764.5|13763.5|13766.8|13765.8|13764.4|13763.4|22
1645465610000|2022-02-21 17:46:50|13764.2|13763.2|13765|13764|13765.2|13764.2|13763.5|13762.5|9
1645465620000|2022-02-21 17:47:00|13765.2|13764.2|13769.3|13768.3|13769.5|13768.5|13765.2|13764.2|49
1645465630000|2022-02-21 17:47:10|13769.4|13768.4|13771.4|13770.4|13773.2|13772.2|13769.4|13768.4|68
1645465640000|2022-02-21 17:47:20|13771.5|13770.5|13769.8|13768.8|13771.5|13770.5|13768.7|13767.7|18
1645465650000|2022-02-21 17:47:30|13769.9|13768.9|13769.2|13768.2|13769.9|13768.9|13769|13768|12
1645465660000|2022-02-21 17:47:40|13769.3|13768.3|13766.5|13765.5|13769.4|13768.4|13765.4|13764.4|23
1645465670000|2022-02-21 17:47:50|13766.4|13765.4|13765.3|13764.3|13767|13766|13765.2|13764.2|12
1645465680000|2022-02-21 17:48:00|13765.4|13764.4|13766.7|13765.7|13767.4|13766.4|13765.4|13764.4|8
1645465690000|2022-02-21 17:48:10|13767|13766|13767|13766|13767.2|13766.2|13766.3|13765.3|7
1645465700000|2022-02-21 17:48:20|13766.8|13765.8|13766.7|13765.7|13768.3|13767.3|13766.7|13765.7|21
1645465710000|2022-02-21 17:48:30|13766.3|13765.3|13767.3|13766.3|13767.9|13766.9|13766.2|13765.2|11
1645465720000|2022-02-21 17:48:40|13767.2|13766.2|13767.2|13766.2|13767.8|13766.8|13767.2|13766.2|6
1645465730000|2022-02-21 17:48:50|13767|13766|13766.4|13765.4|13768.4|13767.4|13766.4|13765.4|19
1645465740000|2022-02-21 17:49:00|13765.9|13764.9|13764.9|13763.9|13766.3|13765.3|13763.7|13762.7|25
1645465750000|2022-02-21 17:49:10|13764.4|13763.4|13762|13761|13765.2|13764.2|13762|13761|27
1645465760000|2022-02-21 17:49:20|13762.2|13761.2|13762.2|13761.2|13762.2|13761.2|13761.2|13760.2|95
1645465770000|2022-02-21 17:49:30|13761.3|13760.3|13762.2|13761.2|13762.3|13761.3|13761.2|13760.2|55
1645465780000|2022-02-21 17:49:40|13763.7|13762.7|13761.8|13760.8|13763.8|13762.8|13761.4|13760.4|45
1645465790000|2022-02-21 17:49:50|13762.2|13761.2|13763.3|13762.3|13763.8|13762.8|13761.9|13760.9|25
1645465800000|2022-02-21 17:50:00|13761.9|13760.9|13763.4|13762.4|13763.5|13762.5|13761.8|13760.8|73
1645465810000|2022-02-21 17:50:10|13763.5|13762.5|13765.8|13764.8|13766.2|13765.2|13763.5|13762.5|32
1645465820000|2022-02-21 17:50:20|13765.7|13764.7|13765|13764|13767.3|13766.3|13764.5|13763.5|54
1645465830000|2022-02-21 17:50:30|13765.2|13764.2|13765|13764|13765.5|13764.5|13764|13763|19
1645465840000|2022-02-21 17:50:40|13764.9|13763.9|13764.8|13763.8|13766.3|13765.3|13764.3|13763.3|31
1645465850000|2022-02-21 17:50:50|13765.2|13764.2|13765|13764|13765.9|13764.9|13764|13763|10
1645465860000|2022-02-21 17:51:00|13764.4|13763.4|13764|13763|13764.8|13763.8|13763.9|13762.9|9
1645465870000|2022-02-21 17:51:10|13764.2|13763.2|13764.3|13763.3|13764.4|13763.4|13763.5|13762.5|16
1645465880000|2022-02-21 17:51:20|13764.4|13763.4|13764|13763|13764.4|13763.4|13763.7|13762.7|11
1645465890000|2022-02-21 17:51:30|13764.3|13763.3|13765.5|13764.5|13765.5|13764.5|13764|13763|6
1645465900000|2022-02-21 17:51:40|13765.4|13764.4|13764.5|13763.5|13765.4|13764.4|13763.7|13762.7|12
1645465910000|2022-02-21 17:51:50|13764.7|13763.7|13764.3|13763.3|13765|13764|13763.7|13762.7|2
1645465920000|2022-02-21 17:52:00|13764.2|13763.2|13766.9|13765.9|13767|13766|13763.7|13762.7|35
1645465930000|2022-02-21 17:52:10|13767|13766|13767|13766|13767.3|13766.3|13765.3|13764.3|48
1645465940000|2022-02-21 17:52:20|13767.2|13766.2|13767|13766|13767.7|13766.7|13766.4|13765.4|11
1645465950000|2022-02-21 17:52:30|13767.2|13766.2|13766.8|13765.8|13767.3|13766.3|13765.3|13764.3|16
1645465960000|2022-02-21 17:52:40|13766.9|13765.9|13767.5|13766.5|13767.7|13766.7|13766.3|13765.3|11
1645465970000|2022-02-21 17:52:50|13767.7|13766.7|13766.7|13765.7|13767.7|13766.7|13766.7|13765.7|3
1645465980000|2022-02-21 17:53:00|13766.8|13765.8|13765.9|13764.9|13766.8|13765.8|13765.8|13764.8|20
1645465990000|2022-02-21 17:53:10|13766|13765|13764.8|13763.8|13766.4|13765.4|13764.8|13763.8|14
1645466000000|2022-02-21 17:53:20|13764.4|13763.4|13764|13763|13764.4|13763.4|13763.9|13762.9|7
1645466010000|2022-02-21 17:53:30|13764.2|13763.2|13764.2|13763.2|13764.3|13763.3|13764|13763|1
1645466020000|2022-02-21 17:53:40|13764.3|13763.3|13765.9|13764.9|13765.9|13764.9|13764.3|13763.3|12
1645466030000|2022-02-21 17:53:50|13766|13765|13764.4|13763.4|13766|13765|13764.4|13763.4|13
1645466040000|2022-02-21 17:54:00|13764.5|13763.5|13767.2|13766.2|13767.7|13766.7|13764.5|13763.5|65
1645466050000|2022-02-21 17:54:10|13767.3|13766.3|13768.7|13767.7|13769.5|13768.5|13767.3|13766.3|34
1645466060000|2022-02-21 17:54:20|13768.5|13767.5|13768.9|13767.9|13769.9|13768.9|13768.5|13767.5|15
1645466070000|2022-02-21 17:54:30|13769|13768|13769.4|13768.4|13769.4|13768.4|13768.5|13767.5|9
1645466080000|2022-02-21 17:54:40|13769.9|13768.9|13771.5|13770.5|13771.5|13770.5|13769.9|13768.9|30
1645466090000|2022-02-21 17:54:50|13771.4|13770.4|13771.4|13770.4|13772.4|13771.4|13771|13770|70
1645466100000|2022-02-21 17:55:00|13770.8|13769.8|13771|13770|13771.3|13770.3|13770.2|13769.2|37
1645466110000|2022-02-21 17:55:10|13771.4|13770.4|13767.7|13766.7|13771.4|13770.4|13767.7|13766.7|58
1645466120000|2022-02-21 17:55:20|13767.5|13766.5|13766.3|13765.3|13767.7|13766.7|13765.5|13764.5|36
1645466130000|2022-02-21 17:55:30|13765.8|13764.8|13764.9|13763.9|13766.2|13765.2|13764.9|13763.9|9
1645466140000|2022-02-21 17:55:40|13765|13764|13761.2|13760.2|13765.2|13764.2|13761.2|13760.2|46
1645466150000|2022-02-21 17:55:50|13761.3|13760.3|13764.3|13763.3|13764.7|13763.7|13761.2|13760.2|86
1645466160000|2022-02-21 17:56:00|13764.2|13763.2|13761.9|13760.9|13764.3|13763.3|13761.2|13760.2|30
1645466170000|2022-02-21 17:56:10|13761.8|13760.8|13754.3|13753.3|13761.8|13760.8|13752.9|13751.9|292
1645466180000|2022-02-21 17:56:20|13754.5|13753.5|13751.5|13750.5|13754.8|13753.8|13751.2|13750.2|133
1645466190000|2022-02-21 17:56:30|13751.8|13750.8|13750.3|13749.3|13752.8|13751.8|13750.2|13749.2|87
1645466200000|2022-02-21 17:56:40|13750.2|13749.2|13750.2|13749.2|13750.4|13749.4|13750.2|13749.2|45
1645466210000|2022-02-21 17:56:50|13750.4|13749.4|13748.9|13747.9|13750.4|13749.4|13748.2|13747.2|91
1645466220000|2022-02-21 17:57:00|13748.7|13747.7|13749|13748|13749.4|13748.4|13748.3|13747.3|39
1645466230000|2022-02-21 17:57:10|13749.2|13748.2|13748.7|13747.7|13749.5|13748.5|13748.5|13747.5|57
1645466240000|2022-02-21 17:57:20|13748.8|13747.8|13749.9|13748.9|13751.7|13750.7|13748.7|13747.7|98
1645466250000|2022-02-21 17:57:30|13750|13749|13746.7|13745.7|13750.2|13749.2|13746.7|13745.7|47
1645466260000|2022-02-21 17:57:40|13746.4|13745.4|13747.7|13746.7|13747.7|13746.7|13746.2|13745.2|37
1645466270000|2022-02-21 17:57:50|13746.7|13745.7|13744.9|13743.9|13746.8|13745.8|13744.8|13743.8|25
1645466280000|2022-02-21 17:58:00|13744.8|13743.8|13737.4|13736.4|13744.8|13743.8|13736.2|13735.2|176
1645466290000|2022-02-21 17:58:10|13737.5|13736.5|13736.2|13735.2|13738.2|13737.2|13735.7|13734.7|100
1645466300000|2022-02-21 17:58:20|13735.8|13734.8|13734.9|13733.9|13736.8|13735.8|13734.4|13733.4|78
1645466310000|2022-02-21 17:58:30|13735.3|13734.3|13728.5|13727.5|13735.3|13734.3|13728.5|13727.5|159
1645466320000|2022-02-21 17:58:40|13728.7|13727.7|13734.2|13733.2|13734.2|13733.2|13727.4|13726.4|146
1645466330000|2022-02-21 17:58:50|13733.7|13732.7|13733.5|13732.5|13735.7|13734.7|13733.4|13732.4|62
1645466340000|2022-02-21 17:59:00|13733.8|13732.8|13739|13738|13739.4|13738.4|13732.8|13731.8|76
1645466350000|2022-02-21 17:59:10|13739.2|13738.2|13740.4|13739.4|13741.9|13740.9|13739.2|13738.2|81
1645466360000|2022-02-21 17:59:20|13740.7|13739.7|13742.3|13741.3|13742.4|13741.4|13739.5|13738.5|38
1645466370000|2022-02-21 17:59:30|13742.4|13741.4|13739.9|13738.9|13742.5|13741.5|13739.9|13738.9|31
1645466380000|2022-02-21 17:59:40|13740.2|13739.2|13743.4|13742.4|13743.5|13742.5|13740|13739|29
1645466390000|2022-02-21 17:59:50|13743.5|13742.5|13746.4|13745.4|13746.8|13745.8|13743.3|13742.3|60
1645466400000|2022-02-21 18:00:00|13745.9|13744.9|13722.6|13717.6|13745.9|13744.9|13722.6|13717.6|1
1645466410000|2022-02-21 18:00:10|13721.7|13716.7|13727.9|13722.9|13728.5|13723.5|13706.3|13701.3|0
1645466420000|2022-02-21 18:00:20|13727.4|13722.4|13743.1|13738.1|13746.5|13741.5|13727.4|13722.4|0
1645466430000|2022-02-21 18:00:30|13741.2|13736.2|13728.6|13723.6|13741.2|13736.2|13725.8|13720.8|0
1645466440000|2022-02-21 18:00:40|13729.1|13724.1|13764.4|13759.4|13768.5|13763.5|13729.1|13724.1|0
1645466450000|2022-02-21 18:00:50|13759.2|13754.2|13740.3|13735.3|13759.2|13754.2|13740.3|13735.3|0
1645466460000|2022-02-21 18:01:00|13740.7|13735.7|13736|13731|13740.7|13735.7|13730.4|13725.4|0
1645466470000|2022-02-21 18:01:10|13737.4|13732.4|13733.3|13728.3|13740.7|13735.7|13733.3|13728.3|0
1645466480000|2022-02-21 18:01:20|13731.8|13726.8|13734.1|13729.1|13734.1|13729.1|13731.2|13726.2|0
1645466490000|2022-02-21 18:01:30|13733.6|13728.6|13739.9|13734.9|13739.9|13734.9|13733.6|13728.6|0
1645466500000|2022-02-21 18:01:40|13740.1|13735.1|13742.8|13737.8|13742.8|13737.8|13739.4|13734.4|0
1645466510000|2022-02-21 18:01:50|13744.7|13739.7|13743.2|13738.2|13744.9|13739.9|13741.2|13736.2|0
1645466520000|2022-02-21 18:02:00|13744.1|13739.1|13746.7|13741.7|13748.2|13743.2|13744.1|13739.1|0
1645466530000|2022-02-21 18:02:10|13746.2|13741.2|13741.5|13736.5|13746.7|13741.7|13741|13736|0
1645466540000|2022-02-21 18:02:20|13740.5|13735.5|13732|13727|13740.5|13735.5|13732|13727|0
1645466550000|2022-02-21 18:02:30|13731.1|13726.1|13730.5|13725.5|13731.8|13726.8|13730.5|13725.5|0
1645466560000|2022-02-21 18:02:40|13730.6|13725.6|13727.2|13722.2|13730.6|13725.6|13726.5|13721.5|0
1645466570000|2022-02-21 18:02:50|13726.7|13721.7|13731.1|13726.1|13731.1|13726.1|13726.7|13721.7|0
1645466580000|2022-02-21 18:03:00|13729.7|13724.7|13732.1|13727.1|13734.1|13729.1|13729.6|13724.6|0
1645466590000|2022-02-21 18:03:10|13731.7|13726.7|13728.1|13723.1|13732.1|13727.1|13728.1|13723.1|0
1645466600000|2022-02-21 18:03:20|13729|13724|13725.6|13720.6|13729.1|13724.1|13725.4|13720.4|0
1645466610000|2022-02-21 18:03:30|13726.1|13721.1|13731.4|13726.4|13731.4|13726.4|13726.1|13721.1|0
1645466620000|2022-02-21 18:03:40|13730|13725|13729|13724|13730.4|13725.4|13727.2|13722.2|0
1645466630000|2022-02-21 18:03:50|13728.6|13723.6|13718.2|13713.2|13728.6|13723.6|13713.2|13708.2|0
1645466640000|2022-02-21 18:04:00|13719.2|13714.2|13733.7|13728.7|13739.1|13734.1|13717.7|13712.7|0
1645466650000|2022-02-21 18:04:10|13732.8|13727.8|13730|13725|13733.3|13728.3|13729.8|13724.8|0
1645466660000|2022-02-21 18:04:20|13729.5|13724.5|13725.5|13720.5|13730|13725|13725.5|13720.5|0
1645466670000|2022-02-21 18:04:30|13725|13720|13726.1|13721.1|13726.5|13721.5|13724.5|13719.5|0
1645466680000|2022-02-21 18:04:40|13725.1|13720.1|13722.2|13717.2|13726.3|13721.3|13722.2|13717.2|0
1645466690000|2022-02-21 18:04:50|13721.3|13716.3|13724.2|13719.2|13725.2|13720.2|13720.6|13715.6|0
1645466700000|2022-02-21 18:05:00|13723.9|13718.9|13732.9|13727.9|13733.4|13728.4|13723.9|13718.9|0
1645466710000|2022-02-21 18:05:10|13732.8|13727.8|13727.4|13722.4|13732.8|13727.8|13727.4|13722.4|0
1645466720000|2022-02-21 18:05:20|13725.5|13720.5|13726.7|13721.7|13726.7|13721.7|13724.9|13719.9|0
1645466730000|2022-02-21 18:05:30|13725.3|13720.3|13729.5|13724.5|13730.5|13725.5|13725.1|13720.1|0
1645466740000|2022-02-21 18:05:40|13729.6|13724.6|13728.2|13723.2|13729.6|13724.6|13728.2|13723.2|0
1645466750000|2022-02-21 18:05:50|13727.7|13722.7|13729|13724|13729|13724|13727.7|13722.7|0
1645466760000|2022-02-21 18:06:00|13729.9|13724.9|13730.6|13725.6|13733.6|13728.6|13729.9|13724.9|0
1645466770000|2022-02-21 18:06:10|13731.3|13726.3|13734.8|13729.8|13734.8|13729.8|13731.3|13726.3|0
1645466780000|2022-02-21 18:06:20|13735|13730|13734.3|13729.3|13735.5|13730.5|13734.3|13729.3|0
1645466790000|2022-02-21 18:06:30|13733.6|13728.6|13735.1|13730.1|13735.1|13730.1|13733.6|13728.6|0
1645466800000|2022-02-21 18:06:40|13735.2|13730.2|13732.9|13727.9|13738.2|13733.2|13732.9|13727.9|0
1645466810000|2022-02-21 18:06:50|13732.5|13727.5|13736.4|13731.4|13737.9|13732.9|13732.5|13727.5|0
1645466820000|2022-02-21 18:07:00|13736.3|13731.3|13741.4|13736.4|13741.4|13736.4|13735.7|13730.7|0
1645466830000|2022-02-21 18:07:10|13742.1|13737.1|13746.4|13741.4|13746.4|13741.4|13742.1|13737.1|0
1645466840000|2022-02-21 18:07:20|13746|13741|13751.2|13746.2|13751.2|13746.2|13744.5|13739.5|0
1645466850000|2022-02-21 18:07:30|13751.6|13746.6|13752|13747|13753.2|13748.2|13751.6|13746.6|0
1645466860000|2022-02-21 18:07:40|13752.5|13747.5|13752.1|13747.1|13752.6|13747.6|13752.1|13747.1|0
1645466870000|2022-02-21 18:07:50|13751.6|13746.6|13745.8|13740.8|13751.6|13746.6|13745.8|13740.8|0
1645466880000|2022-02-21 18:08:00|13745.1|13740.1|13744.9|13739.9|13745.9|13740.9|13744.8|13739.8|0
1645466890000|2022-02-21 18:08:10|13745.3|13740.3|13744.6|13739.6|13745.3|13740.3|13744.6|13739.6|0
1645466900000|2022-02-21 18:08:20|13744.2|13739.2|13746.8|13741.8|13746.8|13741.8|13743.6|13738.6|0
1645466910000|2022-02-21 18:08:30|13746.7|13741.7|13745.6|13740.6|13746.7|13741.7|13744.7|13739.7|0
1645466920000|2022-02-21 18:08:40|13745.1|13740.1|13744.4|13739.4|13745.5|13740.5|13744.4|13739.4|0
1645466930000|2022-02-21 18:08:50|13744.9|13739.9|13747.5|13742.5|13747.5|13742.5|13744.9|13739.9|0
1645466940000|2022-02-21 18:09:00|13747.1|13742.1|13750.9|13745.9|13750.9|13745.9|13747|13742|0
1645466950000|2022-02-21 18:09:10|13751|13746|13753.3|13748.3|13753.4|13748.4|13751|13746|0
1645466960000|2022-02-21 18:09:20|13753.8|13748.8|13754.4|13749.4|13754.4|13749.4|13753.3|13748.3|0
1645466970000|2022-02-21 18:09:30|13755.4|13750.4|13757.1|13752.1|13757.8|13752.8|13755.4|13750.4|0
1645466980000|2022-02-21 18:09:40|13758.5|13753.5|13761.3|13756.3|13761.8|13756.8|13758.5|13753.5|0
1645466990000|2022-02-21 18:09:50|13761.2|13756.2|13759.4|13754.4|13761.2|13756.2|13759.4|13754.4|0
1645467000000|2022-02-21 18:10:00|13758.9|13753.9|13756|13751|13758.9|13753.9|13756|13751|0
1645467010000|2022-02-21 18:10:10|13754.1|13749.1|13751.4|13746.4|13754.1|13749.1|13751.4|13746.4|0
1645467020000|2022-02-21 18:10:20|13751.2|13746.2|13750.8|13745.8|13751.2|13746.2|13750.8|13745.8|0
1645467030000|2022-02-21 18:10:30|13751.2|13746.2|13751.8|13746.8|13752.3|13747.3|13751.2|13746.2|0
1645467040000|2022-02-21 18:10:40|13752.7|13747.7|13752.8|13747.8|13752.8|13747.8|13752.7|13747.7|0
1645467050000|2022-02-21 18:10:50|13752.9|13747.9|13753.4|13748.4|13753.4|13748.4|13752.4|13747.4|0
1645467060000|2022-02-21 18:11:00|13752.8|13747.8|13752.8|13747.8|13752.9|13747.9|13752.8|13747.8|0
1645467070000|2022-02-21 18:11:10|13752.3|13747.3|13753.2|13748.2|13753.2|13748.2|13752.2|13747.2|0
1645467080000|2022-02-21 18:11:20|13753.7|13748.7|13756.4|13751.4|13756.4|13751.4|13753.2|13748.2|0
1645467090000|2022-02-21 18:11:30|13756.5|13751.5|13755.5|13750.5|13756.5|13751.5|13755|13750|0
1645467100000|2022-02-21 18:11:40|13755.6|13750.6|13753.5|13748.5|13755.6|13750.6|13753.5|13748.5|0
1645467110000|2022-02-21 18:11:50|13754.2|13749.2|13754.2|13749.2|13754.2|13749.2|13754.2|13749.2|0
1645467120000|2022-02-21 18:12:00|13753.2|13748.2|13754.1|13749.1|13754.1|13749.1|13752.6|13747.6|0
1645467130000|2022-02-21 18:12:10|13754.9|13749.9|13754.3|13749.3|13754.9|13749.9|13753.8|13748.8|0
1645467140000|2022-02-21 18:12:20|13754.4|13749.4|13754.4|13749.4|13754.4|13749.4|13754.4|13749.4|0
1645467150000|2022-02-21 18:12:30|13753.4|13748.4|13750.1|13745.1|13753.4|13748.4|13750.1|13745.1|0
1645467160000|2022-02-21 18:12:40|13751.6|13746.6|13752.1|13747.1|13752.1|13747.1|13751.6|13746.6|0
1645467170000|2022-02-21 18:12:50|13751.6|13746.6|13752.7|13747.7|13752.7|13747.7|13751.6|13746.6|0
1645467180000|2022-02-21 18:13:00|13751.3|13746.3|13754.2|13749.2|13754.2|13749.2|13751.2|13746.2|0
1645467190000|2022-02-21 18:13:10|13754.5|13749.5|13753.6|13748.6|13754.6|13749.6|13753.1|13748.1|0
1645467200000|2022-02-21 18:13:20|13753.1|13748.1|13751.5|13746.5|13753.1|13748.1|13751.5|13746.5|0
1645467210000|2022-02-21 18:13:30|13751.1|13746.1|13749.4|13744.4|13751.1|13746.1|13749.4|13744.4|0
1645467220000|2022-02-21 18:13:40|13749.9|13744.9|13749.2|13744.2|13749.9|13744.9|13749.2|13744.2|0
1645467230000|2022-02-21 18:13:50|13749.3|13744.3|13747.9|13742.9|13749.4|13744.4|13747.9|13742.9|0
1645467240000|2022-02-21 18:14:00|13747.4|13742.4|13748.3|13743.3|13748.8|13743.8|13746.7|13741.7|0
1645467250000|2022-02-21 18:14:10|13749.2|13744.2|13749.2|13744.2|13749.8|13744.8|13749.2|13744.2|0
1645467260000|2022-02-21 18:14:20|13749.7|13744.7|13749.7|13744.7|13749.7|13744.7|13749.7|13744.7|0
1645467270000|2022-02-21 18:14:30|13750.6|13745.6|13751.2|13746.2|13751.7|13746.7|13750.6|13745.6|0
1645467280000|2022-02-21 18:14:40|13750.7|13745.7|13750.7|13745.7|13750.7|13745.7|13750.7|13745.7|0
1645467290000|2022-02-21 18:14:50|13750.5|13745.5|13750.7|13745.7|13752.2|13747.2|13750.5|13745.5|0
1645467300000|2022-02-21 18:15:00|13751.1|13746.1|13750.6|13745.6|13751.1|13746.1|13750.6|13745.6|0
1645467310000|2022-02-21 18:15:10|13751.5|13746.5|13750.7|13745.7|13751.7|13746.7|13750.7|13745.7|0
1645467320000|2022-02-21 18:15:20|13750.8|13745.8|13751.2|13746.2|13751.2|13746.2|13750.8|13745.8|0
1645467330000|2022-02-21 18:15:30|13751.4|13746.4|13751.8|13746.8|13751.9|13746.9|13751.4|13746.4|0
1645467340000|2022-02-21 18:15:40|13752.7|13747.7|13752.8|13747.8|13752.8|13747.8|13752.7|13747.7|0
1645467350000|2022-02-21 18:15:50|13752.7|13747.7|13753|13748|13753.2|13748.2|13752.7|13747.7|0
1645467360000|2022-02-21 18:16:00|13752.5|13747.5|13753.5|13748.5|13753.5|13748.5|13752.5|13747.5|0
1645467370000|2022-02-21 18:16:10|13753|13748|13752.5|13747.5|13753|13748|13752.5|13747.5|0
1645467380000|2022-02-21 18:16:20|13753.4|13748.4|13753.6|13748.6|13753.6|13748.6|13753.4|13748.4|0
1645467390000|2022-02-21 18:16:30|13753.5|13748.5|13753.1|13748.1|13753.5|13748.5|13753|13748|0
1645467400000|2022-02-21 18:16:40|13753|13748|13755.1|13750.1|13755.1|13750.1|13753|13748|0
1645467410000|2022-02-21 18:16:50|13754.7|13749.7|13755.6|13750.6|13755.6|13750.6|13754.6|13749.6|0
1645467420000|2022-02-21 18:17:00|13755.2|13750.2|13754.7|13749.7|13755.2|13750.2|13754.7|13749.7|0
1645467440000|2022-02-21 18:17:20|13755.7|13750.7|13755.7|13750.7|13755.7|13750.7|13755.7|13750.7|0
1645467450000|2022-02-21 18:17:30|13755.8|13750.8|13755.7|13750.7|13756.3|13751.3|13755.7|13750.7|0
1645467460000|2022-02-21 18:17:40|13755.2|13750.2|13756|13751|13756|13751|13755.2|13750.2|0
1645467470000|2022-02-21 18:17:50|13755.9|13750.9|13753.2|13748.2|13755.9|13750.9|13753.2|13748.2|0
1645467480000|2022-02-21 18:18:00|13752.7|13747.7|13752|13747|13753.2|13748.2|13751.7|13746.7|0
1645467490000|2022-02-21 18:18:10|13751.6|13746.6|13752|13747|13752|13747|13751.5|13746.5|0
1645467500000|2022-02-21 18:18:20|13751.5|13746.5|13754|13749|13754|13749|13751.5|13746.5|0
1645467510000|2022-02-21 18:18:30|13754.5|13749.5|13754.5|13749.5|13754.5|13749.5|13754.5|13749.5|0
1645467520000|2022-02-21 18:18:40|13754.3|13749.3|13754.3|13749.3|13754.3|13749.3|13754.3|13749.3|0
1645467530000|2022-02-21 18:18:50|13754.2|13749.2|13753.6|13748.6|13754.2|13749.2|13753.6|13748.6|0
1645467540000|2022-02-21 18:19:00|13753.1|13748.1|13753|13748|13753.1|13748.1|13751.6|13746.6|0
1645467550000|2022-02-21 18:19:10|13752.9|13747.9|13751.4|13746.4|13752.9|13747.9|13751.4|13746.4|0
1645467560000|2022-02-21 18:19:20|13750.4|13745.4|13750.4|13745.4|13750.4|13745.4|13750.4|13745.4|0
1645467570000|2022-02-21 18:19:30|13750.3|13745.3|13750.3|13745.3|13750.3|13745.3|13750.3|13745.3|0
1645467580000|2022-02-21 18:19:40|13750.1|13745.1|13749.8|13744.8|13750.6|13745.6|13749.8|13744.8|0
1645467590000|2022-02-21 18:19:50|13750.4|13745.4|13748.2|13743.2|13750.4|13745.4|13748.2|13743.2|0
1645467600000|2022-02-21 18:20:00|13747.8|13742.8|13748.6|13743.6|13749.1|13744.1|13747.7|13742.7|0
1645467610000|2022-02-21 18:20:10|13747.7|13742.7|13748.1|13743.1|13748.6|13743.6|13747.6|13742.6|0
1645467620000|2022-02-21 18:20:20|13748|13743|13748|13743|13748|13743|13748|13743|0
1645467640000|2022-02-21 18:20:40|13748.5|13743.5|13747|13742|13748.5|13743.5|13747|13742|0
1645467650000|2022-02-21 18:20:50|13746.5|13741.5|13745.8|13740.8|13746.5|13741.5|13745.8|13740.8|0
1645467660000|2022-02-21 18:21:00|13745.3|13740.3|13744.4|13739.4|13745.3|13740.3|13744.4|13739.4|0
1645467670000|2022-02-21 18:21:10|13744.5|13739.5|13744.5|13739.5|13744.5|13739.5|13744.4|13739.4|0
1645467680000|2022-02-21 18:21:20|13744.4|13739.4|13744.9|13739.9|13745.4|13740.4|13744.4|13739.4|0
1645467690000|2022-02-21 18:21:30|13744.4|13739.4|13742.8|13737.8|13744.4|13739.4|13742.8|13737.8|0
1645467700000|2022-02-21 18:21:40|13742.7|13737.7|13741.9|13736.9|13742.7|13737.7|13741.1|13736.1|0
1645467710000|2022-02-21 18:21:50|13741.8|13736.8|13741.8|13736.8|13741.9|13736.9|13741.8|13736.8|0
1645467720000|2022-02-21 18:22:00|13741.7|13736.7|13741.7|13736.7|13741.7|13736.7|13741.7|13736.7|0
1645467760000|2022-02-21 18:22:40|13741.8|13736.8|13740.7|13735.7|13741.8|13736.8|13740.7|13735.7|0
1645467780000|2022-02-21 18:23:00|13740.6|13735.6|13740.7|13735.7|13740.7|13735.7|13740.6|13735.6|0
1645467790000|2022-02-21 18:23:10|13740.6|13735.6|13741.2|13736.2|13742.1|13737.1|13740.6|13735.6|0
1645467800000|2022-02-21 18:23:20|13740.3|13735.3|13740.6|13735.6|13740.6|13735.6|13740.1|13735.1|0
1645467810000|2022-02-21 18:23:30|13740.1|13735.1|13739.5|13734.5|13740.1|13735.1|13739.5|13734.5|0
1645467820000|2022-02-21 18:23:40|13739.9|13734.9|13739.1|13734.1|13740|13735|13738.9|13733.9|0
1645467830000|2022-02-21 18:23:50|13739.2|13734.2|13739.2|13734.2|13739.2|13734.2|13739.2|13734.2|0
1645467840000|2022-02-21 18:24:00|13739.6|13734.6|13739.7|13734.7|13739.7|13734.7|13739.2|13734.2|0
1645467850000|2022-02-21 18:24:10|13739.2|13734.2|13738.7|13733.7|13739.7|13734.7|13738.7|13733.7|0
1645467860000|2022-02-21 18:24:20|13739.6|13734.6|13737.1|13732.1|13739.7|13734.7|13737.1|13732.1|0
1645467870000|2022-02-21 18:24:30|13733.3|13728.3|13733.2|13728.2|13734.2|13729.2|13732.8|13727.8|0
1645467880000|2022-02-21 18:24:40|13734.6|13729.6|13734.9|13729.9|13734.9|13729.9|13734.3|13729.3|0
1645467890000|2022-02-21 18:24:50|13734.4|13729.4|13731.2|13726.2|13734.4|13729.4|13731.2|13726.2|0
1645467900000|2022-02-21 18:25:00|13731.1|13726.1|13724.3|13719.3|13731.1|13726.1|13724.3|13719.3|0
1645467910000|2022-02-21 18:25:10|13722.9|13717.9|13719.3|13714.3|13722.9|13717.9|13719.2|13714.2|0
1645467920000|2022-02-21 18:25:20|13718.6|13713.6|13721.8|13716.8|13721.8|13716.8|13718.6|13713.6|0
1645467930000|2022-02-21 18:25:30|13721.9|13716.9|13721.1|13716.1|13723.4|13718.4|13716.9|13711.9|0
1645467940000|2022-02-21 18:25:40|13720.2|13715.2|13716.7|13711.7|13720.2|13715.2|13716.3|13711.3|0
1645467950000|2022-02-21 18:25:50|13716.8|13711.8|13716.1|13711.1|13718.9|13713.9|13714.9|13709.9|0
1645467960000|2022-02-21 18:26:00|13716|13711|13711|13706|13716|13711|13710.5|13705.5|0
1645467970000|2022-02-21 18:26:10|13711.5|13706.5|13713.2|13708.2|13713.7|13708.7|13711.4|13706.4|0
1645467980000|2022-02-21 18:26:20|13713.7|13708.7|13712.5|13707.5|13714.4|13709.4|13712.2|13707.2|0
1645467990000|2022-02-21 18:26:30|13713|13708|13709.9|13704.9|13713.6|13708.6|13709.4|13704.4|0
1645468000000|2022-02-21 18:26:40|13709.4|13704.4|13713|13708|13713|13708|13709.4|13704.4|0
1645468010000|2022-02-21 18:26:50|13713.1|13708.1|13710.8|13705.8|13713.6|13708.6|13710.5|13705.5|0
1645468020000|2022-02-21 18:27:00|13712.2|13707.2|13714.1|13709.1|13715.1|13710.1|13711.8|13706.8|0
1645468030000|2022-02-21 18:27:10|13714.9|13709.9|13717.8|13712.8|13717.8|13712.8|13714|13709|0
1645468040000|2022-02-21 18:27:20|13717.9|13712.9|13720|13715|13720.4|13715.4|13717.3|13712.3|0
1645468050000|2022-02-21 18:27:30|13719.9|13714.9|13721|13716|13721|13716|13719.5|13714.5|0
1645468060000|2022-02-21 18:27:40|13720.6|13715.6|13716.7|13711.7|13721.6|13716.6|13716.6|13711.6|0
1645468070000|2022-02-21 18:27:50|13716.2|13711.2|13708.2|13703.2|13716.2|13711.2|13703.7|13698.7|0
1645468080000|2022-02-21 18:28:00|13708.7|13703.7|13708.3|13703.3|13709.8|13704.8|13705.9|13700.9|0
1645468090000|2022-02-21 18:28:10|13709.7|13704.7|13708.1|13703.1|13710.6|13705.6|13707.6|13702.6|0
1645468100000|2022-02-21 18:28:20|13708.2|13703.2|13707.3|13702.3|13708.2|13703.2|13706.2|13701.2|0
1645468110000|2022-02-21 18:28:30|13708.2|13703.2|13709.8|13704.8|13710.2|13705.2|13708.2|13703.2|0
1645468120000|2022-02-21 18:28:40|13709.9|13704.9|13711.9|13706.9|13711.9|13706.9|13708.9|13703.9|0
1645468130000|2022-02-21 18:28:50|13711.4|13706.4|13711.5|13706.5|13712.4|13707.4|13711.4|13706.4|0
1645468140000|2022-02-21 18:29:00|13712|13707|13713.5|13708.5|13713.5|13708.5|13712|13707|0
1645468150000|2022-02-21 18:29:10|13710.2|13705.2|13711.1|13706.1|13713.6|13708.6|13705|13700|0
1645468160000|2022-02-21 18:29:20|13711.2|13706.2|13711.5|13706.5|13711.5|13706.5|13711.2|13706.2|0
1645468170000|2022-02-21 18:29:30|13712|13707|13713|13708|13713.9|13708.9|13712|13707|0
1645468180000|2022-02-21 18:29:40|13711.6|13706.6|13712|13707|13712|13707|13711.5|13706.5|0
1645468190000|2022-02-21 18:29:50|13711.9|13706.9|13711.9|13706.9|13711.9|13706.9|13711.9|13706.9|0
1645468200000|2022-02-21 18:30:00|13711.7|13706.7|13713.2|13708.2|13713.2|13708.2|13711.7|13706.7|0
1645468210000|2022-02-21 18:30:10|13713.3|13708.3|13708.7|13703.7|13713.3|13708.3|13708.7|13703.7|0
1645468220000|2022-02-21 18:30:20|13708.8|13703.8|13708|13703|13709.4|13704.4|13708|13703|0
1645468230000|2022-02-21 18:30:30|13711|13706|13711.3|13706.3|13711.5|13706.5|13711|13706|0
1645468240000|2022-02-21 18:30:40|13711.2|13706.2|13712.2|13707.2|13712.7|13707.7|13709.7|13704.7|0
1645468250000|2022-02-21 18:30:50|13712.7|13707.7|13712.3|13707.3|13712.8|13707.8|13712.3|13707.3|0
1645468260000|2022-02-21 18:31:00|13712.8|13707.8|13715.9|13710.9|13715.9|13710.9|13712.8|13707.8|0
1645468270000|2022-02-21 18:31:10|13715.5|13710.5|13717.4|13712.4|13717.5|13712.5|13715.4|13710.4|0
1645468280000|2022-02-21 18:31:20|13717.6|13712.6|13718.5|13713.5|13719.5|13714.5|13717.5|13712.5|0
1645468290000|2022-02-21 18:31:30|13718.6|13713.6|13717.3|13712.3|13718.6|13713.6|13717|13712|0
1645468300000|2022-02-21 18:31:40|13717.8|13712.8|13716.1|13711.1|13717.8|13712.8|13716.1|13711.1|0
1645468310000|2022-02-21 18:31:50|13716.6|13711.6|13717.9|13712.9|13717.9|13712.9|13716.6|13711.6|0
1645468320000|2022-02-21 18:32:00|13718.7|13713.7|13719.6|13714.6|13719.6|13714.6|13718.7|13713.7|0
1645468330000|2022-02-21 18:32:10|13719.7|13714.7|13720.9|13715.9|13721.2|13716.2|13719.7|13714.7|0
1645468340000|2022-02-21 18:32:20|13721.6|13716.6|13721.9|13716.9|13721.9|13716.9|13721.6|13716.6|0
1645468350000|2022-02-21 18:32:30|13722.4|13717.4|13721.9|13716.9|13722.4|13717.4|13721.1|13716.1|0
1645468360000|2022-02-21 18:32:40|13722|13717|13724.8|13719.8|13724.8|13719.8|13722|13717|0
1645468370000|2022-02-21 18:32:50|13724.3|13719.3|13727.1|13722.1|13727.4|13722.4|13724.3|13719.3|0
1645468380000|2022-02-21 18:33:00|13727.5|13722.5|13727.7|13722.7|13728.2|13723.2|13727.2|13722.2|0
1645468390000|2022-02-21 18:33:10|13728.1|13723.1|13725.1|13720.1|13728.2|13723.2|13725.1|13720.1|0
1645468400000|2022-02-21 18:33:20|13723.7|13718.7|13721.9|13716.9|13723.7|13718.7|13721.9|13716.9|0
1645468410000|2022-02-21 18:33:30|13722.8|13717.8|13722.7|13717.7|13723.2|13718.2|13722.7|13717.7|0
1645468420000|2022-02-21 18:33:40|13723.2|13718.2|13723.7|13718.7|13723.7|13718.7|13723.2|13718.2|0
1645468430000|2022-02-21 18:33:50|13724.2|13719.2|13723.6|13718.6|13724.2|13719.2|13723.6|13718.6|0
1645468440000|2022-02-21 18:34:00|13724.1|13719.1|13724.6|13719.6|13724.6|13719.6|13724.1|13719.1|0
1645468450000|2022-02-21 18:34:10|13723.2|13718.2|13722.6|13717.6|13723.2|13718.2|13722|13717|0
1645468460000|2022-02-21 18:34:20|13723|13718|13724.6|13719.6|13724.6|13719.6|13723|13718|0
1645468470000|2022-02-21 18:34:30|13725|13720|13725.1|13720.1|13725.1|13720.1|13724.1|13719.1|0
1645468480000|2022-02-21 18:34:40|13725.6|13720.6|13726.1|13721.1|13726.1|13721.1|13725.6|13720.6|0
1645468490000|2022-02-21 18:34:50|13726|13721|13726.1|13721.1|13726.1|13721.1|13726|13721|0
1645468500000|2022-02-21 18:35:00|13727|13722|13726.8|13721.8|13727.3|13722.3|13726.1|13721.1|0
1645468520000|2022-02-21 18:35:20|13726.9|13721.9|13725.3|13720.3|13726.9|13721.9|13724.6|13719.6|0
1645468530000|2022-02-21 18:35:30|13724.8|13719.8|13724.1|13719.1|13725.3|13720.3|13724.1|13719.1|0
1645468540000|2022-02-21 18:35:40|13723.2|13718.2|13723.1|13718.1|13723.2|13718.2|13723.1|13718.1|0
1645468550000|2022-02-21 18:35:50|13723|13718|13724|13719|13724|13719|13723|13718|0
1645468560000|2022-02-21 18:36:00|13723.3|13718.3|13725.3|13720.3|13725.3|13720.3|13723.3|13718.3|0
1645468570000|2022-02-21 18:36:10|13724.8|13719.8|13724.4|13719.4|13725.3|13720.3|13724.3|13719.3|0
1645468580000|2022-02-21 18:36:20|13724.8|13719.8|13724.9|13719.9|13724.9|13719.9|13724.8|13719.8|0
1645468590000|2022-02-21 18:36:30|13723|13718|13723.4|13718.4|13723.4|13718.4|13722.9|13717.9|0
1645468600000|2022-02-21 18:36:40|13724.4|13719.4|13725.4|13720.4|13725.4|13720.4|13724.4|13719.4|0
1645468610000|2022-02-21 18:36:50|13724.4|13719.4|13724.3|13719.3|13724.4|13719.4|13724.3|13719.3|0
1645468620000|2022-02-21 18:37:00|13723.3|13718.3|13724.2|13719.2|13724.2|13719.2|13723.2|13718.2|0
1645468630000|2022-02-21 18:37:10|13724.1|13719.1|13725.1|13720.1|13725.2|13720.2|13724.1|13719.1|0
1645468640000|2022-02-21 18:37:20|13725.6|13720.6|13729.5|13724.5|13729.6|13724.6|13725.6|13720.6|0
1645468650000|2022-02-21 18:37:30|13729.6|13724.6|13736.6|13731.6|13736.6|13731.6|13729.6|13724.6|0
1645468660000|2022-02-21 18:37:40|13736.7|13731.7|13735.1|13730.1|13736.8|13731.8|13734.3|13729.3|0
1645468670000|2022-02-21 18:37:50|13736.5|13731.5|13746.6|13741.6|13746.6|13741.6|13733.9|13728.9|0
1645468680000|2022-02-21 18:38:00|13746.7|13741.7|13746.4|13741.4|13747|13742|13744.5|13739.5|0
1645468690000|2022-02-21 18:38:10|13746.5|13741.5|13746.4|13741.4|13746.5|13741.5|13746.4|13741.4|0
1645468700000|2022-02-21 18:38:20|13746.6|13741.6|13746.8|13741.8|13746.8|13741.8|13746.6|13741.6|0
1645468710000|2022-02-21 18:38:30|13747.5|13742.5|13748.2|13743.2|13748.2|13743.2|13747.5|13742.5|0
1645468720000|2022-02-21 18:38:40|13751.5|13746.5|13758.4|13753.4|13758.9|13753.9|13751.5|13746.5|0
1645468730000|2022-02-21 18:38:50|13759.3|13754.3|13757.5|13752.5|13759.8|13754.8|13756.4|13751.4|0
1645468740000|2022-02-21 18:39:00|13757.4|13752.4|13755.4|13750.4|13757.4|13752.4|13754.9|13749.9|0
1645468750000|2022-02-21 18:39:10|13755.3|13750.3|13769.8|13764.8|13769.8|13764.8|13755.3|13750.3|0
1645468760000|2022-02-21 18:39:20|13769.3|13764.3|13769.7|13764.7|13771.1|13766.1|13769.3|13764.3|0
1645468770000|2022-02-21 18:39:30|13772.1|13767.1|13769.4|13764.4|13772.9|13767.9|13769.4|13764.4|0
1645468780000|2022-02-21 18:39:40|13774.1|13769.1|13782.7|13777.7|13782.7|13777.7|13770.9|13765.9|0
1645468790000|2022-02-21 18:39:50|13782.2|13777.2|13786.3|13781.3|13788.4|13783.4|13781.4|13776.4|0
1645468800000|2022-02-21 18:40:00|13785.9|13780.9|13786.2|13781.2|13787.8|13782.8|13785.2|13780.2|0
1645468810000|2022-02-21 18:40:10|13787.6|13782.6|13788.7|13783.7|13792.4|13787.4|13787.6|13782.6|0
1645468820000|2022-02-21 18:40:20|13787.3|13782.3|13781.3|13776.3|13788.2|13783.2|13781.3|13776.3|0
1645468830000|2022-02-21 18:40:30|13781.2|13776.2|13779.2|13774.2|13781.2|13776.2|13779.2|13774.2|0
1645468840000|2022-02-21 18:40:40|13779.1|13774.1|13782.9|13777.9|13783.4|13778.4|13779|13774|0
1645468850000|2022-02-21 18:40:50|13783.4|13778.4|13783.8|13778.8|13785.4|13780.4|13781.4|13776.4|0
1645468860000|2022-02-21 18:41:00|13781.9|13776.9|13781.1|13776.1|13782.1|13777.1|13781.1|13776.1|0
1645468870000|2022-02-21 18:41:10|13780.8|13775.8|13774.3|13769.3|13781.3|13776.3|13774.3|13769.3|0
1645468880000|2022-02-21 18:41:20|13774.2|13769.2|13772.4|13767.4|13774.2|13769.2|13772.4|13767.4|0
1645468890000|2022-02-21 18:41:30|13772|13767|13765.9|13760.9|13772|13767|13765.9|13760.9|0
1645468900000|2022-02-21 18:41:40|13765|13760|13760.4|13755.4|13765|13760|13760.3|13755.3|0
1645468910000|2022-02-21 18:41:50|13759.9|13754.9|13757.6|13752.6|13760.4|13755.4|13757|13752|0
1645468920000|2022-02-21 18:42:00|13758.1|13753.1|13756|13751|13759.2|13754.2|13755.2|13750.2|0
1645468930000|2022-02-21 18:42:10|13756.1|13751.1|13755|13750|13756.2|13751.2|13754.6|13749.6|0
1645468940000|2022-02-21 18:42:20|13754.6|13749.6|13753.2|13748.2|13755|13750|13753.2|13748.2|0
1645468950000|2022-02-21 18:42:30|13753.3|13748.3|13752.9|13747.9|13753.4|13748.4|13752.9|13747.9|0
1645468960000|2022-02-21 18:42:40|13753.1|13748.1|13754.2|13749.2|13754.2|13749.2|13752.8|13747.8|0
1645468970000|2022-02-21 18:42:50|13754.7|13749.7|13754.7|13749.7|13754.7|13749.7|13754.6|13749.6|0
1645468980000|2022-02-21 18:43:00|13754|13749|13753.4|13748.4|13754|13749|13753.4|13748.4|0
1645468990000|2022-02-21 18:43:10|13754.2|13749.2|13748.7|13743.7|13754.2|13749.2|13748.7|13743.7|0
1645469000000|2022-02-21 18:43:20|13746.8|13741.8|13745.7|13740.7|13746.8|13741.8|13744.5|13739.5|0
1645469010000|2022-02-21 18:43:30|13746.5|13741.5|13747.5|13742.5|13747.9|13742.9|13744.9|13739.9|0
1645469020000|2022-02-21 18:43:40|13747.9|13742.9|13745.4|13740.4|13748|13743|13742.3|13737.3|0
1645469030000|2022-02-21 18:43:50|13745.9|13740.9|13740.8|13735.8|13746|13741|13740.8|13735.8|0
1645469040000|2022-02-21 18:44:00|13739.9|13734.9|13739.9|13734.9|13740.9|13735.9|13739.8|13734.8|0
1645469050000|2022-02-21 18:44:10|13740.8|13735.8|13740.8|13735.8|13742.4|13737.4|13740.8|13735.8|0
1645469060000|2022-02-21 18:44:20|13740.3|13735.3|13739.3|13734.3|13740.3|13735.3|13738.1|13733.1|0
1645469070000|2022-02-21 18:44:30|13738.8|13733.8|13733.7|13728.7|13739.3|13734.3|13733.7|13728.7|0
1645469080000|2022-02-21 18:44:40|13734.2|13729.2|13733.1|13728.1|13734.2|13729.2|13733.1|13728.1|0
1645469090000|2022-02-21 18:44:50|13733.5|13728.5|13733|13728|13733.6|13728.6|13733|13728|0
1645469100000|2022-02-21 18:45:00|13732.1|13727.1|13728.9|13723.9|13732.1|13727.1|13728.3|13723.3|0
1645469110000|2022-02-21 18:45:10|13728.4|13723.4|13726.2|13721.2|13728.4|13723.4|13726.2|13721.2|0
1645469120000|2022-02-21 18:45:20|13726.1|13721.1|13721|13716|13726.7|13721.7|13721|13716|0
1645469130000|2022-02-21 18:45:30|13721.5|13716.5|13719.3|13714.3|13721.5|13716.5|13719.3|13714.3|0
1645469140000|2022-02-21 18:45:40|13719.2|13714.2|13713.6|13708.6|13719.2|13714.2|13713.6|13708.6|0
1645469150000|2022-02-21 18:45:50|13713.5|13708.5|13712.9|13707.9|13713.5|13708.5|13712.1|13707.1|0
1645469160000|2022-02-21 18:46:00|13713.4|13708.4|13719.7|13714.7|13720.8|13715.8|13713.4|13708.4|0
1645469170000|2022-02-21 18:46:10|13719.9|13714.9|13719.6|13714.6|13719.9|13714.9|13719.3|13714.3|0
1645469180000|2022-02-21 18:46:20|13720.1|13715.1|13722.5|13717.5|13722.5|13717.5|13720.1|13715.1|0
1645469190000|2022-02-21 18:46:30|13722.6|13717.6|13718.3|13713.3|13723|13718|13718.3|13713.3|0
1645469200000|2022-02-21 18:46:40|13718.8|13713.8|13717.7|13712.7|13721.9|13716.9|13717.2|13712.2|0
1645469210000|2022-02-21 18:46:50|13717.6|13712.6|13716.9|13711.9|13719.2|13714.2|13716.9|13711.9|0
1645469220000|2022-02-21 18:47:00|13717.4|13712.4|13718.2|13713.2|13718.2|13713.2|13717.4|13712.4|0
1645469230000|2022-02-21 18:47:10|13718.3|13713.3|13717.5|13712.5|13718.3|13713.3|13717.5|13712.5|0
1645469240000|2022-02-21 18:47:20|13718.9|13713.9|13722.8|13717.8|13722.8|13717.8|13718.3|13713.3|0
1645469250000|2022-02-21 18:47:30|13723.7|13718.7|13722.4|13717.4|13724.9|13719.9|13722.4|13717.4|0
1645469260000|2022-02-21 18:47:40|13722.9|13717.9|13721.6|13716.6|13724|13719|13721.5|13716.5|0
1645469270000|2022-02-21 18:47:50|13720.6|13715.6|13720.4|13715.4|13720.9|13715.9|13720.1|13715.1|0
1645469280000|2022-02-21 18:48:00|13719.9|13714.9|13721.4|13716.4|13722.4|13717.4|13719.9|13714.9|0
1645469290000|2022-02-21 18:48:10|13721.9|13716.9|13719.9|13714.9|13721.9|13716.9|13719.9|13714.9|0
1645469300000|2022-02-21 18:48:20|13720.4|13715.4|13719.2|13714.2|13720.4|13715.4|13718.7|13713.7|0
1645469310000|2022-02-21 18:48:30|13718.7|13713.7|13717.7|13712.7|13718.7|13713.7|13717.7|13712.7|0
1645469320000|2022-02-21 18:48:40|13717.2|13712.2|13715.8|13710.8|13717.2|13712.2|13715.1|13710.1|0
1645469330000|2022-02-21 18:48:50|13716.3|13711.3|13717.1|13712.1|13717.4|13712.4|13716.3|13711.3|0
1645469340000|2022-02-21 18:49:00|13717.6|13712.6|13715.8|13710.8|13718.1|13713.1|13714.8|13709.8|0
1645469350000|2022-02-21 18:49:10|13715.3|13710.3|13715.6|13710.6|13716.1|13711.1|13715.3|13710.3|0
1645469360000|2022-02-21 18:49:20|13716.1|13711.1|13715.9|13710.9|13716.6|13711.6|13715.9|13710.9|0
1645469370000|2022-02-21 18:49:30|13715.2|13710.2|13715.4|13710.4|13716.3|13711.3|13715.2|13710.2|0
1645469380000|2022-02-21 18:49:40|13715|13710|13714.5|13709.5|13715.1|13710.1|13713.6|13708.6|0
1645469390000|2022-02-21 18:49:50|13715|13710|13710.3|13705.3|13715|13710|13710.3|13705.3|0
1645469400000|2022-02-21 18:50:00|13712.7|13707.7|13712|13707|13712.9|13707.9|13710.9|13705.9|0
1645469410000|2022-02-21 18:50:10|13711.3|13706.3|13711.9|13706.9|13711.9|13706.9|13709.4|13704.4|0
1645469420000|2022-02-21 18:50:20|13711.5|13706.5|13713.5|13708.5|13713.5|13708.5|13711.4|13706.4|0
1645469430000|2022-02-21 18:50:30|13713.9|13708.9|13710.4|13705.4|13714|13709|13710.4|13705.4|0
1645469440000|2022-02-21 18:50:40|13711.3|13706.3|13710.4|13705.4|13711.4|13706.4|13710.4|13705.4|0
1645469450000|2022-02-21 18:50:50|13709.4|13704.4|13708.3|13703.3|13709.4|13704.4|13707.3|13702.3|0
1645469460000|2022-02-21 18:51:00|13707.3|13702.3|13707.4|13702.4|13708.3|13703.3|13706.8|13701.8|0
1645469470000|2022-02-21 18:51:10|13707.3|13702.3|13710.4|13705.4|13710.4|13705.4|13707.3|13702.3|0
1645469480000|2022-02-21 18:51:20|13710.5|13705.5|13713|13708|13713|13708|13710.5|13705.5|0
1645469490000|2022-02-21 18:51:30|13713.1|13708.1|13715|13710|13715.2|13710.2|13712.6|13707.6|0
1645469500000|2022-02-21 18:51:40|13713.1|13708.1|13710.5|13705.5|13713.1|13708.1|13710.5|13705.5|0
1645469510000|2022-02-21 18:51:50|13711|13706|13709.7|13704.7|13711|13706|13708.9|13703.9|0
1645469520000|2022-02-21 18:52:00|13708.7|13703.7|13708.8|13703.8|13708.8|13703.8|13708.7|13703.7|0
1645469530000|2022-02-21 18:52:10|13707.8|13702.8|13705.2|13700.2|13707.8|13702.8|13704.7|13699.7|0
1645469540000|2022-02-21 18:52:20|13705.6|13700.6|13706.5|13701.5|13706.5|13701.5|13705.4|13700.4|0
1645469550000|2022-02-21 18:52:30|13707.2|13702.2|13707.4|13702.4|13707.4|13702.4|13706.2|13701.2|0
1645469560000|2022-02-21 18:52:40|13705.5|13700.5|13706.4|13701.4|13706.5|13701.5|13705.4|13700.4|0
1645469570000|2022-02-21 18:52:50|13706.3|13701.3|13705.3|13700.3|13707.3|13702.3|13705.3|13700.3|0
1645469580000|2022-02-21 18:53:00|13704.4|13699.4|13703.1|13698.1|13706.8|13701.8|13703.1|13698.1|0
1645469590000|2022-02-21 18:53:10|13703|13698|13697.1|13692.1|13703|13698|13697.1|13692.1|0
1645469600000|2022-02-21 18:53:20|13697|13692|13696|13691|13700|13695|13695.6|13690.6|0
1645469610000|2022-02-21 18:53:30|13697|13692|13704.1|13699.1|13704.1|13699.1|13696.6|13691.6|0
1645469620000|2022-02-21 18:53:40|13704.6|13699.6|13706.8|13701.8|13712.7|13707.7|13704.6|13699.6|0
1645469630000|2022-02-21 18:53:50|13707.1|13702.1|13706.2|13701.2|13709.7|13704.7|13702.1|13697.1|0
1645469640000|2022-02-21 18:54:00|13706.7|13701.7|13707.3|13702.3|13708.8|13703.8|13706.7|13701.7|0
1645469650000|2022-02-21 18:54:10|13706.8|13701.8|13705.7|13700.7|13707.8|13702.8|13705.7|13700.7|0
1645469660000|2022-02-21 18:54:20|13705.8|13700.8|13703.7|13698.7|13705.8|13700.8|13703.7|13698.7|0
1645469670000|2022-02-21 18:54:30|13703.2|13698.2|13702.2|13697.2|13707.1|13702.1|13702.2|13697.2|0
1645469680000|2022-02-21 18:54:40|13702|13697|13702|13697|13702|13697|13701.4|13696.4|0
1645469690000|2022-02-21 18:54:50|13702.4|13697.4|13702.7|13697.7|13702.7|13697.7|13702|13697|0
1645469700000|2022-02-21 18:55:00|13703.2|13698.2|13708.3|13703.3|13708.3|13703.3|13702.7|13697.7|0
1645469710000|2022-02-21 18:55:10|13707.9|13702.9|13706.8|13701.8|13708.4|13703.4|13706.7|13701.7|0
1645469720000|2022-02-21 18:55:20|13706.7|13701.7|13706.2|13701.2|13706.7|13701.7|13705.7|13700.7|0
1645469730000|2022-02-21 18:55:30|13706.9|13701.9|13708.7|13703.7|13708.9|13703.9|13706.9|13701.9|0
1645469740000|2022-02-21 18:55:40|13708.8|13703.8|13708.9|13703.9|13708.9|13703.9|13708.8|13703.8|0
1645469760000|2022-02-21 18:56:00|13707.5|13702.5|13707.6|13702.6|13707.9|13702.9|13707.4|13702.4|0
1645469770000|2022-02-21 18:56:10|13707.5|13702.5|13708.6|13703.6|13708.6|13703.6|13707.5|13702.5|0
1645469780000|2022-02-21 18:56:20|13709.1|13704.1|13708.9|13703.9|13709.1|13704.1|13708.6|13703.6|0
1645469790000|2022-02-21 18:56:30|13707|13702|13707.4|13702.4|13707.4|13702.4|13706.8|13701.8|0
1645469800000|2022-02-21 18:56:40|13707.9|13702.9|13707.9|13702.9|13707.9|13702.9|13707.9|13702.9|0
1645469810000|2022-02-21 18:56:50|13707.5|13702.5|13708|13703|13708|13703|13707.4|13702.4|0
1645469820000|2022-02-21 18:57:00|13708.7|13703.7|13712.8|13707.8|13712.8|13707.8|13708.7|13703.7|0
1645469830000|2022-02-21 18:57:10|13713.2|13708.2|13722.7|13717.7|13724.4|13719.4|13713.2|13708.2|0
1645469840000|2022-02-21 18:57:20|13722.9|13717.9|13724.7|13719.7|13724.7|13719.7|13722.8|13717.8|0
1645469850000|2022-02-21 18:57:30|13725.1|13720.1|13722.3|13717.3|13725.7|13720.7|13722.3|13717.3|0
1645469860000|2022-02-21 18:57:40|13721.9|13716.9|13717.8|13712.8|13721.9|13716.9|13717.1|13712.1|0
1645469870000|2022-02-21 18:57:50|13717.3|13712.3|13714.8|13709.8|13717.4|13712.4|13714.3|13709.3|0
1645469880000|2022-02-21 18:58:00|13714.7|13709.7|13715.8|13710.8|13715.8|13710.8|13714.7|13709.7|0
1645469890000|2022-02-21 18:58:10|13715.4|13710.4|13712.8|13707.8|13715.4|13710.4|13712.3|13707.3|0
1645469900000|2022-02-21 18:58:20|13712.9|13707.9|13715.9|13710.9|13715.9|13710.9|13712.9|13707.9|0
1645469910000|2022-02-21 18:58:30|13715.7|13710.7|13715.9|13710.9|13715.9|13710.9|13715.7|13710.7|0
1645469920000|2022-02-21 18:58:40|13714|13709|13714|13709|13714|13709|13713.9|13708.9|0
1645469930000|2022-02-21 18:58:50|13714.1|13709.1|13716.5|13711.5|13716.5|13711.5|13714.1|13709.1|0
1645469940000|2022-02-21 18:59:00|13716.4|13711.4|13715.8|13710.8|13716.4|13711.4|13714.8|13709.8|0
1645469950000|2022-02-21 18:59:10|13715.9|13710.9|13715.9|13710.9|13715.9|13710.9|13715.9|13710.9|0
1645469960000|2022-02-21 18:59:20|13716.3|13711.3|13716.5|13711.5|13716.5|13711.5|13716.3|13711.3|0
1645469970000|2022-02-21 18:59:30|13718|13713|13718.5|13713.5|13718.6|13713.6|13718|13713|0
1645469980000|2022-02-21 18:59:40|13718.4|13713.4|13718.3|13713.3|13718.5|13713.5|13718|13713|0
1645469990000|2022-02-21 18:59:50|13718.4|13713.4|13720.2|13715.2|13720.2|13715.2|13716.6|13711.6|0
1645470000000|2022-02-21 19:00:00|13716.4|13711.4|13715.9|13710.9|13716.5|13711.5|13715.4|13710.4|0
1645470010000|2022-02-21 19:00:10|13715.6|13710.6|13714.9|13709.9|13715.6|13710.6|13714.9|13709.9|0
1645470020000|2022-02-21 19:00:20|13715|13710|13714.9|13709.9|13715.5|13710.5|13714.9|13709.9|0
1645470030000|2022-02-21 19:00:30|13715.4|13710.4|13715.1|13710.1|13715.4|13710.4|13714.2|13709.2|0
1645470040000|2022-02-21 19:00:40|13714.7|13709.7|13715.1|13710.1|13715.1|13710.1|13714.6|13709.6|0
1645470050000|2022-02-21 19:00:50|13714.2|13709.2|13714.1|13709.1|13714.2|13709.2|13713.6|13708.6|0
1645470060000|2022-02-21 19:01:00|13714.6|13709.6|13714.6|13709.6|13714.6|13709.6|13714.6|13709.6|0
1645470070000|2022-02-21 19:01:10|13715.1|13710.1|13715.3|13710.3|13715.7|13710.7|13715.1|13710.1|0
1645470080000|2022-02-21 19:01:20|13715.8|13710.8|13716.5|13711.5|13716.5|13711.5|13715.8|13710.8|0
1645470090000|2022-02-21 19:01:30|13716.9|13711.9|13715.9|13710.9|13717|13712|13715.9|13710.9|0
1645470100000|2022-02-21 19:01:40|13716.4|13711.4|13716.9|13711.9|13716.9|13711.9|13716.4|13711.4|0
1645470110000|2022-02-21 19:01:50|13718.3|13713.3|13721.5|13716.5|13721.5|13716.5|13718.3|13713.3|0
1645470120000|2022-02-21 19:02:00|13722|13717|13722|13717|13722|13717|13720.9|13715.9|0
1645470130000|2022-02-21 19:02:10|13722.5|13717.5|13725.7|13720.7|13726.2|13721.2|13722.5|13717.5|0
1645470140000|2022-02-21 19:02:20|13725.8|13720.8|13723.6|13718.6|13725.9|13720.9|13723.4|13718.4|0
1645470150000|2022-02-21 19:02:30|13724.6|13719.6|13725.8|13720.8|13725.8|13720.8|13724.6|13719.6|0
1645470160000|2022-02-21 19:02:40|13725.7|13720.7|13724.7|13719.7|13725.7|13720.7|13724.2|13719.2|0
1645470170000|2022-02-21 19:02:50|13724.6|13719.6|13723.6|13718.6|13724.6|13719.6|13723.1|13718.1|0
1645470180000|2022-02-21 19:03:00|13723.7|13718.7|13726.3|13721.3|13726.3|13721.3|13723.7|13718.7|0
1645470190000|2022-02-21 19:03:10|13726.2|13721.2|13726.2|13721.2|13726.2|13721.2|13726.2|13721.2|0
1645470200000|2022-02-21 19:03:20|13726.7|13721.7|13726.7|13721.7|13726.7|13721.7|13726.2|13721.2|0
1645470210000|2022-02-21 19:03:30|13727.2|13722.2|13729.1|13724.1|13731.2|13726.2|13725.8|13720.8|0
1645470220000|2022-02-21 19:03:40|13729.6|13724.6|13726.9|13721.9|13730.7|13725.7|13726.8|13721.8|0
1645470230000|2022-02-21 19:03:50|13727.4|13722.4|13727.6|13722.6|13727.6|13722.6|13726.9|13721.9|0
1645470240000|2022-02-21 19:04:00|13727.5|13722.5|13727.6|13722.6|13727.6|13722.6|13727.5|13722.5|0
1645470250000|2022-02-21 19:04:10|13728|13723|13728.1|13723.1|13728.1|13723.1|13728|13723|0
1645470260000|2022-02-21 19:04:20|13729|13724|13733|13728|13733|13728|13729|13724|0
1645470270000|2022-02-21 19:04:30|13732.8|13727.8|13737.6|13732.6|13737.6|13732.6|13732.8|13727.8|0
1645470280000|2022-02-21 19:04:40|13737.7|13732.7|13732.7|13727.7|13738.2|13733.2|13732.2|13727.2|0
1645470290000|2022-02-21 19:04:50|13732.2|13727.2|13731.1|13726.1|13732.2|13727.2|13731.1|13726.1|0
1645470300000|2022-02-21 19:05:00|13730.2|13725.2|13725.2|13720.2|13730.2|13725.2|13725.2|13720.2|0
1645470310000|2022-02-21 19:05:10|13725.3|13720.3|13723.6|13718.6|13725.3|13720.3|13723.6|13718.6|0
1645470320000|2022-02-21 19:05:20|13721.7|13716.7|13714.2|13709.2|13721.7|13716.7|13714.2|13709.2|0
1645470330000|2022-02-21 19:05:30|13714.1|13709.1|13707.9|13702.9|13714.1|13709.1|13707.4|13702.4|0
1645470340000|2022-02-21 19:05:40|13707.4|13702.4|13703.4|13698.4|13708.4|13703.4|13703.4|13698.4|0
1645470350000|2022-02-21 19:05:50|13702.9|13697.9|13705.6|13700.6|13706.1|13701.1|13702.5|13697.5|0
1645470360000|2022-02-21 19:06:00|13705.7|13700.7|13710.1|13705.1|13710.1|13705.1|13705.7|13700.7|0
1645470370000|2022-02-21 19:06:10|13710.6|13705.6|13714.2|13709.2|13714.2|13709.2|13710.6|13705.6|0
1645470380000|2022-02-21 19:06:20|13714.3|13709.3|13711.8|13706.8|13714.3|13709.3|13711.2|13706.2|0
1645470390000|2022-02-21 19:06:30|13711.9|13706.9|13710.4|13705.4|13711.9|13706.9|13709.8|13704.8|0
1645470400000|2022-02-21 19:06:40|13710.2|13705.2|13710.2|13705.2|13710.2|13705.2|13710.1|13705.1|0
1645470410000|2022-02-21 19:06:50|13710.3|13705.3|13715|13710|13715.1|13710.1|13710.3|13705.3|0
1645470420000|2022-02-21 19:07:00|13715.5|13710.5|13719.7|13714.7|13720.6|13715.6|13715|13710|0
1645470430000|2022-02-21 19:07:10|13719.8|13714.8|13719|13714|13721|13716|13719|13714|0
1645470440000|2022-02-21 19:07:20|13718.9|13713.9|13720|13715|13720|13715|13718.9|13713.9|0
1645470450000|2022-02-21 19:07:30|13719.9|13714.9|13721|13716|13723|13718|13719.5|13714.5|0
1645470460000|2022-02-21 19:07:40|13721.1|13716.1|13719|13714|13723.6|13718.6|13719|13714|0
1645470470000|2022-02-21 19:07:50|13719.5|13714.5|13718|13713|13719.6|13714.6|13718|13713|0
1645470480000|2022-02-21 19:08:00|13717.9|13712.9|13716.4|13711.4|13718.9|13713.9|13716.4|13711.4|0
1645470490000|2022-02-21 19:08:10|13715.9|13710.9|13715.8|13710.8|13716.4|13711.4|13715.8|13710.8|0
1645470500000|2022-02-21 19:08:20|13715.7|13710.7|13715.7|13710.7|13717.7|13712.7|13715.7|13710.7|0
1645470510000|2022-02-21 19:08:30|13716.2|13711.2|13715.7|13710.7|13716.2|13711.2|13713.7|13708.7|0
1645470520000|2022-02-21 19:08:40|13715.6|13710.6|13715.6|13710.6|13716.1|13711.1|13714.6|13709.6|0
1645470530000|2022-02-21 19:08:50|13715.7|13710.7|13715.2|13710.2|13715.7|13710.7|13715.2|13710.2|0
1645470540000|2022-02-21 19:09:00|13714.7|13709.7|13714.1|13709.1|13716.2|13711.2|13713.7|13708.7|0
1645470550000|2022-02-21 19:09:10|13714.6|13709.6|13714.6|13709.6|13714.6|13709.6|13714.6|13709.6|0
1645470560000|2022-02-21 19:09:20|13714.7|13709.7|13714.7|13709.7|13714.7|13709.7|13714.7|13709.7|0
1645470570000|2022-02-21 19:09:30|13712.8|13707.8|13712.5|13707.5|13712.8|13707.8|13712.5|13707.5|0
1645470580000|2022-02-21 19:09:40|13713|13708|13713.1|13708.1|13713.1|13708.1|13712.5|13707.5|0
1645470590000|2022-02-21 19:09:50|13713.3|13708.3|13714.3|13709.3|13714.3|13709.3|13713.3|13708.3|0
1645470600000|2022-02-21 19:10:00|13714.2|13709.2|13715.4|13710.4|13715.9|13710.9|13714.2|13709.2|0
1645470610000|2022-02-21 19:10:10|13715.9|13710.9|13719.1|13714.1|13719.1|13714.1|13715.9|13710.9|0
1645470620000|2022-02-21 19:10:20|13720.1|13715.1|13722.2|13717.2|13722.3|13717.3|13720.1|13715.1|0
1645470630000|2022-02-21 19:10:30|13722.3|13717.3|13722.3|13717.3|13722.3|13717.3|13722.3|13717.3|0
1645470640000|2022-02-21 19:10:40|13721.8|13716.8|13713.1|13708.1|13721.8|13716.8|13713.1|13708.1|0
1645470650000|2022-02-21 19:10:50|13714.1|13709.1|13713|13708|13714.1|13709.1|13713|13708|0
1645470660000|2022-02-21 19:11:00|13711.6|13706.6|13715.1|13710.1|13715.1|13710.1|13709.2|13704.2|0
1645470670000|2022-02-21 19:11:10|13714.6|13709.6|13715.4|13710.4|13716.1|13711.1|13714.6|13709.6|0
1645470680000|2022-02-21 19:11:20|13716.4|13711.4|13715.9|13710.9|13716.4|13711.4|13713.4|13708.4|0
1645470690000|2022-02-21 19:11:30|13715.4|13710.4|13715.2|13710.2|13716.5|13711.5|13715.2|13710.2|0
1645470700000|2022-02-21 19:11:40|13714.3|13709.3|13713.3|13708.3|13715.3|13710.3|13712.7|13707.7|0
1645470710000|2022-02-21 19:11:50|13713.7|13708.7|13712.2|13707.2|13713.8|13708.8|13712.2|13707.2|0
1645470720000|2022-02-21 19:12:00|13712.7|13707.7|13713.7|13708.7|13714.7|13709.7|13712.7|13707.7|0
1645470730000|2022-02-21 19:12:10|13713.8|13708.8|13714.3|13709.3|13714.8|13709.8|13713.8|13708.8|0
1645470740000|2022-02-21 19:12:20|13714.7|13709.7|13714.3|13709.3|13714.8|13709.8|13714.3|13709.3|0
1645470750000|2022-02-21 19:12:30|13714.8|13709.8|13713.8|13708.8|13715.8|13710.8|13713.8|13708.8|0
1645470760000|2022-02-21 19:12:40|13712.9|13707.9|13702.7|13697.7|13713.3|13708.3|13702.7|13697.7|0
1645470770000|2022-02-21 19:12:50|13702.6|13697.6|13707.2|13702.2|13709.6|13704.6|13702.6|13697.6|0
1645470780000|2022-02-21 19:13:00|13706.8|13701.8|13707.8|13702.8|13708.3|13703.3|13706.7|13701.7|0
1645470790000|2022-02-21 19:13:10|13707.3|13702.3|13710.2|13705.2|13710.2|13705.2|13706.8|13701.8|0
1645470800000|2022-02-21 19:13:20|13710.3|13705.3|13709.2|13704.2|13710.8|13705.8|13709.2|13704.2|0
1645470810000|2022-02-21 19:13:30|13709.3|13704.3|13711.8|13706.8|13711.8|13706.8|13709.3|13704.3|0
1645470820000|2022-02-21 19:13:40|13711.9|13706.9|13711.9|13706.9|13711.9|13706.9|13711.9|13706.9|0
1645470830000|2022-02-21 19:13:50|13713.8|13708.8|13713.2|13708.2|13713.9|13708.9|13713.2|13708.2|0
1645470840000|2022-02-21 19:14:00|13713.4|13708.4|13714.9|13709.9|13714.9|13709.9|13712.9|13707.9|0
1645470850000|2022-02-21 19:14:10|13714.4|13709.4|13711.9|13706.9|13714.4|13709.4|13711.9|13706.9|0
1645470860000|2022-02-21 19:14:20|13710|13705|13710.9|13705.9|13710.9|13705.9|13709.8|13704.8|0
1645470870000|2022-02-21 19:14:30|13710.8|13705.8|13712.3|13707.3|13712.3|13707.3|13710.8|13705.8|0
1645470880000|2022-02-21 19:14:40|13711.8|13706.8|13711.8|13706.8|13711.8|13706.8|13711.8|13706.8|0
1645470890000|2022-02-21 19:14:50|13710.3|13705.3|13702.7|13697.7|13710.3|13705.3|13702.6|13697.6|0
1645470900000|2022-02-21 19:15:00|13701.8|13696.8|13701.8|13696.8|13701.9|13696.9|13700|13695|0
1645470910000|2022-02-21 19:15:10|13701.9|13696.9|13705.7|13700.7|13705.7|13700.7|13701.9|13696.9|0
1645470920000|2022-02-21 19:15:20|13706.1|13701.1|13705.1|13700.1|13706.6|13701.6|13705.1|13700.1|0
1645470930000|2022-02-21 19:15:30|13705.6|13700.6|13704.2|13699.2|13706.2|13701.2|13704.2|13699.2|0
1645470940000|2022-02-21 19:15:40|13704.1|13699.1|13706.1|13701.1|13706.1|13701.1|13704.1|13699.1|0
1645470950000|2022-02-21 19:15:50|13705.7|13700.7|13702.2|13697.2|13706.1|13701.1|13702.2|13697.2|0
1645470960000|2022-02-21 19:16:00|13699.8|13694.8|13701.1|13696.1|13701.1|13696.1|13697.7|13692.7|0
1645470970000|2022-02-21 19:16:10|13702.1|13697.1|13702.1|13697.1|13702.6|13697.6|13701.1|13696.1|0
1645470980000|2022-02-21 19:16:20|13702.6|13697.6|13704.1|13699.1|13704.1|13699.1|13702.6|13697.6|0
1645470990000|2022-02-21 19:16:30|13703.2|13698.2|13704.1|13699.1|13704.1|13699.1|13703.1|13698.1|0
1645471000000|2022-02-21 19:16:40|13703.2|13698.2|13703.2|13698.2|13703.6|13698.6|13702.6|13697.6|0
1645471010000|2022-02-21 19:16:50|13702.7|13697.7|13702.7|13697.7|13703.2|13698.2|13702.2|13697.2|0
1645471020000|2022-02-21 19:17:00|13702.8|13697.8|13699.3|13694.3|13702.8|13697.8|13699.3|13694.3|0
1645471030000|2022-02-21 19:17:10|13698.3|13693.3|13697.1|13692.1|13698.3|13693.3|13697.1|13692.1|0
1645471040000|2022-02-21 19:17:20|13697.2|13692.2|13698.9|13693.9|13699|13694|13696.4|13691.4|0
1645471050000|2022-02-21 19:17:30|13698.4|13693.4|13698.2|13693.2|13698.9|13693.9|13698.2|13693.2|0
1645471060000|2022-02-21 19:17:40|13699.1|13694.1|13697.2|13692.2|13699.2|13694.2|13697.2|13692.2|0
1645471070000|2022-02-21 19:17:50|13697.6|13692.6|13699.6|13694.6|13699.6|13694.6|13697.1|13692.1|0
1645471080000|2022-02-21 19:18:00|13700|13695|13701.3|13696.3|13701.3|13696.3|13700|13695|0
1645471090000|2022-02-21 19:18:10|13701.2|13696.2|13699.7|13694.7|13702.9|13697.9|13699.7|13694.7|0
1645471100000|2022-02-21 19:18:20|13699.9|13694.9|13689.7|13684.7|13700.5|13695.5|13689.7|13684.7|0
1645471110000|2022-02-21 19:18:30|13686.9|13681.9|13688.8|13683.8|13690.4|13685.4|13685.2|13680.2|0
1645471120000|2022-02-21 19:18:40|13688.7|13683.7|13681.2|13676.2|13688.7|13683.7|13681.2|13676.2|0
1645471130000|2022-02-21 19:18:50|13681|13676|13682.6|13677.6|13682.6|13677.6|13678.3|13673.3|0
1645471140000|2022-02-21 19:19:00|13682.1|13677.1|13682.3|13677.3|13683.7|13678.7|13680.6|13675.6|0
1645471150000|2022-02-21 19:19:10|13682.6|13677.6|13678.5|13673.5|13682.6|13677.6|13678.4|13673.4|0
1645471160000|2022-02-21 19:19:20|13678.6|13673.6|13679.5|13674.5|13680.1|13675.1|13678.5|13673.5|0
1645471170000|2022-02-21 19:19:30|13679.6|13674.6|13686|13681|13686.4|13681.4|13677|13672|0
1645471180000|2022-02-21 19:19:40|13686.1|13681.1|13689.6|13684.6|13689.6|13684.6|13686.1|13681.1|0
1645471190000|2022-02-21 19:19:50|13689.7|13684.7|13688.4|13683.4|13690.6|13685.6|13685.7|13680.7|0
1645471200000|2022-02-21 19:20:00|13688.9|13683.9|13687.9|13682.9|13691.5|13686.5|13687.9|13682.9|0
1645471210000|2022-02-21 19:20:10|13688.4|13683.4|13690.1|13685.1|13690.1|13685.1|13686.4|13681.4|0
1645471220000|2022-02-21 19:20:20|13689.1|13684.1|13687.9|13682.9|13689.1|13684.1|13687.9|13682.9|0
1645471230000|2022-02-21 19:20:30|13688.3|13683.3|13689.8|13684.8|13689.8|13684.8|13688.2|13683.2|0
1645471240000|2022-02-21 19:20:40|13689.3|13684.3|13688.8|13683.8|13689.8|13684.8|13688.8|13683.8|0
1645471250000|2022-02-21 19:20:50|13688.4|13683.4|13688.3|13683.3|13688.4|13683.4|13687.8|13682.8|0
1645471260000|2022-02-21 19:21:00|13690.2|13685.2|13695.2|13690.2|13695.2|13690.2|13690.2|13685.2|0
1645471270000|2022-02-21 19:21:10|13695.4|13690.4|13694.6|13689.6|13696|13691|13694.5|13689.5|0
1645471280000|2022-02-21 19:21:20|13694.5|13689.5|13695.7|13690.7|13696.2|13691.2|13694.5|13689.5|0
1645471290000|2022-02-21 19:21:30|13696.1|13691.1|13698.9|13693.9|13699.6|13694.6|13696.1|13691.1|0
1645471300000|2022-02-21 19:21:40|13698.8|13693.8|13702.1|13697.1|13703.1|13698.1|13698.8|13693.8|0
1645471310000|2022-02-21 19:21:50|13702.3|13697.3|13705|13700|13705.5|13700.5|13702.3|13697.3|0
1645471320000|2022-02-21 19:22:00|13705.4|13700.4|13704.9|13699.9|13705.5|13700.5|13702.3|13697.3|0
1645471330000|2022-02-21 19:22:10|13703.4|13698.4|13703.3|13698.3|13703.4|13698.4|13702.2|13697.2|0
1645471340000|2022-02-21 19:22:20|13701.9|13696.9|13699.9|13694.9|13701.9|13696.9|13699.9|13694.9|0
1645471350000|2022-02-21 19:22:30|13700|13695|13701.4|13696.4|13701.5|13696.5|13700|13695|0
1645471360000|2022-02-21 19:22:40|13700.9|13695.9|13699.7|13694.7|13700.9|13695.9|13699.7|13694.7|0
1645471370000|2022-02-21 19:22:50|13698.2|13693.2|13693.5|13688.5|13698.2|13693.2|13693.5|13688.5|0
1645471380000|2022-02-21 19:23:00|13693.4|13688.4|13690.5|13685.5|13693.4|13688.4|13690.4|13685.4|0
1645471390000|2022-02-21 19:23:10|13688.6|13683.6|13687.2|13682.2|13688.6|13683.6|13686.8|13681.8|0
1645471400000|2022-02-21 19:23:20|13687.3|13682.3|13686.6|13681.6|13687.3|13682.3|13686.1|13681.1|0
1645471410000|2022-02-21 19:23:30|13687.1|13682.1|13691|13686|13691|13686|13687.1|13682.1|0
1645471420000|2022-02-21 19:23:40|13690.5|13685.5|13692|13687|13692|13687|13690.5|13685.5|0
1645471430000|2022-02-21 19:23:50|13692.4|13687.4|13697.1|13692.1|13702.1|13697.1|13692.4|13687.4|0
1645471440000|2022-02-21 19:24:00|13696.6|13691.6|13697.9|13692.9|13697.9|13692.9|13696.6|13691.6|0
1645471450000|2022-02-21 19:24:10|13697.4|13692.4|13697.6|13692.6|13697.6|13692.6|13697.4|13692.4|0
1645471460000|2022-02-21 19:24:20|13695.7|13690.7|13691.7|13686.7|13697|13692|13691.7|13686.7|0
1645471470000|2022-02-21 19:24:30|13692.2|13687.2|13688.1|13683.1|13692.2|13687.2|13687.9|13682.9|0
1645471480000|2022-02-21 19:24:40|13688.6|13683.6|13691.1|13686.1|13691.1|13686.1|13688.1|13683.1|0
1645471490000|2022-02-21 19:24:50|13690.7|13685.7|13690.6|13685.6|13691.1|13686.1|13690.6|13685.6|0
1645471500000|2022-02-21 19:25:00|13691.6|13686.6|13696|13691|13696|13691|13691.6|13686.6|0
1645471510000|2022-02-21 19:25:10|13697.4|13692.4|13693.3|13688.3|13697.5|13692.5|13692|13687|0
1645471520000|2022-02-21 19:25:20|13693.2|13688.2|13696.4|13691.4|13696.4|13691.4|13693.2|13688.2|0
1645471530000|2022-02-21 19:25:30|13695.5|13690.5|13691.9|13686.9|13695.5|13690.5|13691.9|13686.9|0
1645471540000|2022-02-21 19:25:40|13690.5|13685.5|13691|13686|13691|13686|13686.3|13681.3|0
1645471550000|2022-02-21 19:25:50|13689.1|13684.1|13689.5|13684.5|13690|13685|13688.9|13683.9|0
1645471560000|2022-02-21 19:26:00|13689.8|13684.8|13690.3|13685.3|13690.3|13685.3|13689.8|13684.8|0
1645471570000|2022-02-21 19:26:10|13690.6|13685.6|13690.6|13685.6|13690.6|13685.6|13690.6|13685.6|0
1645471590000|2022-02-21 19:26:30|13689.8|13684.8|13692.4|13687.4|13692.4|13687.4|13689.8|13684.8|0
1645471600000|2022-02-21 19:26:40|13692.8|13687.8|13694.4|13689.4|13694.9|13689.9|13692.8|13687.8|0
1645471610000|2022-02-21 19:26:50|13693.9|13688.9|13693.4|13688.4|13694.9|13689.9|13692.9|13687.9|0
1645471620000|2022-02-21 19:27:00|13693.8|13688.8|13692.9|13687.9|13693.9|13688.9|13692.9|13687.9|0
1645471630000|2022-02-21 19:27:10|13692|13687|13688.4|13683.4|13692|13687|13687.4|13682.4|0
1645471640000|2022-02-21 19:27:20|13688.5|13683.5|13687|13682|13688.5|13683.5|13687|13682|0
1645471650000|2022-02-21 19:27:30|13687.5|13682.5|13684.9|13679.9|13687.5|13682.5|13684.9|13679.9|0
1645471660000|2022-02-21 19:27:40|13683.5|13678.5|13686.9|13681.9|13686.9|13681.9|13683.4|13678.4|0
1645471670000|2022-02-21 19:27:50|13688.8|13683.8|13687.4|13682.4|13689|13684|13687.4|13682.4|0
1645471680000|2022-02-21 19:28:00|13687.1|13682.1|13679.6|13674.6|13687.1|13682.1|13679.3|13674.3|0
1645471690000|2022-02-21 19:28:10|13679.5|13674.5|13680.2|13675.2|13680.7|13675.7|13679|13674|0
1645471700000|2022-02-21 19:28:20|13680|13675|13680.4|13675.4|13683.1|13678.1|13680|13675|0
1645471710000|2022-02-21 19:28:30|13681.1|13676.1|13681.1|13676.1|13682.1|13677.1|13678.6|13673.6|0
1645471720000|2022-02-21 19:28:40|13680.6|13675.6|13684.7|13679.7|13685.2|13680.2|13680.1|13675.1|0
1645471730000|2022-02-21 19:28:50|13684.2|13679.2|13685|13680|13685|13680|13684.2|13679.2|0
1645471740000|2022-02-21 19:29:00|13685.1|13680.1|13684.3|13679.3|13685.1|13680.1|13684.2|13679.2|0
1645471750000|2022-02-21 19:29:10|13684.4|13679.4|13684.4|13679.4|13684.4|13679.4|13684.4|13679.4|0
1645471760000|2022-02-21 19:29:20|13684.9|13679.9|13691.7|13686.7|13691.7|13686.7|13684.9|13679.9|0
1645471770000|2022-02-21 19:29:30|13691.2|13686.2|13691.7|13686.7|13693.2|13688.2|13689.7|13684.7|0
1645471780000|2022-02-21 19:29:40|13693.6|13688.6|13693.8|13688.8|13693.8|13688.8|13693.2|13688.2|0
1645471790000|2022-02-21 19:29:50|13693|13688|13699.4|13694.4|13699.4|13694.4|13693|13688|0
1645471800000|2022-02-21 19:30:00|13699.6|13694.6|13702.9|13697.9|13704.4|13699.4|13699.6|13694.6|0
1645471810000|2022-02-21 19:30:10|13703.4|13698.4|13702.4|13697.4|13703.4|13698.4|13702.4|13697.4|0
1645471820000|2022-02-21 19:30:20|13700.5|13695.5|13707.3|13702.3|13707.3|13702.3|13699.3|13694.3|0
1645471830000|2022-02-21 19:30:30|13706.8|13701.8|13706|13701|13707.8|13702.8|13704.3|13699.3|0
1645471840000|2022-02-21 19:30:40|13707.4|13702.4|13704.1|13699.1|13709.6|13704.6|13704.1|13699.1|0
1645471850000|2022-02-21 19:30:50|13703.6|13698.6|13700.7|13695.7|13704.6|13699.6|13700.7|13695.7|0
1645471860000|2022-02-21 19:31:00|13701.2|13696.2|13701.1|13696.1|13701.2|13696.2|13700.1|13695.1|0
1645471870000|2022-02-21 19:31:10|13698.3|13693.3|13697.8|13692.8|13698.3|13693.3|13696.2|13691.2|0
1645471880000|2022-02-21 19:31:20|13698.3|13693.3|13697.7|13692.7|13698.8|13693.8|13697.7|13692.7|0
1645471890000|2022-02-21 19:31:30|13697.2|13692.2|13696.6|13691.6|13699.2|13694.2|13696.1|13691.1|0
1645471900000|2022-02-21 19:31:40|13696.7|13691.7|13689.7|13684.7|13696.7|13691.7|13689.7|13684.7|0
1645471910000|2022-02-21 19:31:50|13689.2|13684.2|13689.5|13684.5|13689.5|13684.5|13687.2|13682.2|0
1645471920000|2022-02-21 19:32:00|13689|13684|13688|13683|13690|13685|13688|13683|0
1645471930000|2022-02-21 19:32:10|13688.5|13683.5|13679.7|13674.7|13688.5|13683.5|13679.3|13674.3|0
1645471940000|2022-02-21 19:32:20|13680.7|13675.7|13679.8|13674.8|13681|13676|13677.7|13672.7|0
1645471950000|2022-02-21 19:32:30|13679.5|13674.5|13684.3|13679.3|13686|13681|13679.5|13674.5|0
1645471960000|2022-02-21 19:32:40|13685.7|13680.7|13688.5|13683.5|13690|13685|13685.7|13680.7|0
1645471970000|2022-02-21 19:32:50|13688|13683|13684.9|13679.9|13688|13683|13684.4|13679.4|0
1645471980000|2022-02-21 19:33:00|13685.3|13680.3|13685.5|13680.5|13685.5|13680.5|13684.4|13679.4|0
1645471990000|2022-02-21 19:33:10|13686.7|13681.7|13685.2|13680.2|13686.7|13681.7|13685.2|13680.2|0
1645472000000|2022-02-21 19:33:20|13685.3|13680.3|13685.3|13680.3|13685.3|13680.3|13685.3|13680.3|0
1645472010000|2022-02-21 19:33:30|13685.2|13680.2|13688.7|13683.7|13688.7|13683.7|13685.2|13680.2|0
1645472020000|2022-02-21 19:33:40|13688.8|13683.8|13685.6|13680.6|13688.8|13683.8|13685.6|13680.6|0
1645472030000|2022-02-21 19:33:50|13686|13681|13683.4|13678.4|13686.1|13681.1|13683.4|13678.4|0
1645472040000|2022-02-21 19:34:00|13680.5|13675.5|13677.4|13672.4|13680.5|13675.5|13677.4|13672.4|0
1645472050000|2022-02-21 19:34:10|13677.3|13672.3|13677.3|13672.3|13678.2|13673.2|13676.7|13671.7|0
1645472060000|2022-02-21 19:34:20|13676.8|13671.8|13677.8|13672.8|13677.8|13672.8|13676.6|13671.6|0
1645472070000|2022-02-21 19:34:30|13676.9|13671.9|13675.2|13670.2|13676.9|13671.9|13673.8|13668.8|0
1645472080000|2022-02-21 19:34:40|13675.7|13670.7|13674.8|13669.8|13676.3|13671.3|13673.8|13668.8|0
1645472090000|2022-02-21 19:34:50|13674.9|13669.9|13674.9|13669.9|13674.9|13669.9|13674.9|13669.9|0
1645472100000|2022-02-21 19:35:00|13675.1|13670.1|13681.1|13676.1|13684.5|13679.5|13675.1|13670.1|0
1645472110000|2022-02-21 19:35:10|13681.5|13676.5|13677.8|13672.8|13681.6|13676.6|13677.8|13672.8|0
1645472120000|2022-02-21 19:35:20|13676.4|13671.4|13675.8|13670.8|13676.4|13671.4|13675.3|13670.3|0
1645472130000|2022-02-21 19:35:30|13675.3|13670.3|13673.4|13668.4|13675.8|13670.8|13673.4|13668.4|0
1645472140000|2022-02-21 19:35:40|13673.8|13668.8|13672.7|13667.7|13678.7|13673.7|13671.1|13666.1|0
1645472150000|2022-02-21 19:35:50|13672.2|13667.2|13671|13666|13672.2|13667.2|13669.7|13664.7|0
1645472160000|2022-02-21 19:36:00|13671.5|13666.5|13673.9|13668.9|13675.9|13670.9|13671.5|13666.5|0
1645472170000|2022-02-21 19:36:10|13674.4|13669.4|13674.6|13669.6|13675.6|13670.6|13673.5|13668.5|0
1645472180000|2022-02-21 19:36:20|13675.5|13670.5|13684.2|13679.2|13688.6|13683.6|13675.5|13670.5|0
1645472190000|2022-02-21 19:36:30|13683.7|13678.7|13690.1|13685.1|13690.1|13685.1|13683.7|13678.7|0
1645472200000|2022-02-21 19:36:40|13690.6|13685.6|13691|13686|13693.1|13688.1|13688.5|13683.5|0
1645472210000|2022-02-21 19:36:50|13690.6|13685.6|13691.2|13686.2|13692|13687|13690.5|13685.5|0
1645472220000|2022-02-21 19:37:00|13690.7|13685.7|13696.1|13691.1|13696.1|13691.1|13690.4|13685.4|0
1645472230000|2022-02-21 19:37:10|13696.5|13691.5|13707.3|13702.3|13707.8|13702.8|13696.5|13691.5|0
1645472240000|2022-02-21 19:37:20|13708.3|13703.3|13702.8|13697.8|13708.3|13703.3|13699.9|13694.9|0
1645472250000|2022-02-21 19:37:30|13702.3|13697.3|13699|13694|13702.3|13697.3|13699|13694|0
1645472260000|2022-02-21 19:37:40|13698|13693|13695.2|13690.2|13698|13693|13695.2|13690.2|0
1645472270000|2022-02-21 19:37:50|13694.8|13689.8|13694.4|13689.4|13695.8|13690.8|13693.7|13688.7|0
1645472280000|2022-02-21 19:38:00|13695.3|13690.3|13696.1|13691.1|13696.1|13691.1|13695.3|13690.3|0
1645472290000|2022-02-21 19:38:10|13695.6|13690.6|13694.8|13689.8|13695.6|13690.6|13694.8|13689.8|0
1645472300000|2022-02-21 19:38:20|13694.4|13689.4|13690.1|13685.1|13694.4|13689.4|13690.1|13685.1|0
1645472310000|2022-02-21 19:38:30|13689.6|13684.6|13687.6|13682.6|13689.6|13684.6|13687.1|13682.1|0
1645472320000|2022-02-21 19:38:40|13685.7|13680.7|13682.7|13677.7|13686.7|13681.7|13679.6|13674.6|0
1645472330000|2022-02-21 19:38:50|13682.2|13677.2|13682.2|13677.2|13684.4|13679.4|13681|13676|0
1645472340000|2022-02-21 19:39:00|13682.7|13677.7|13685.3|13680.3|13685.3|13680.3|13682.3|13677.3|0
1645472350000|2022-02-21 19:39:10|13686.7|13681.7|13693.1|13688.1|13696.1|13691.1|13686.7|13681.7|0
1645472360000|2022-02-21 19:39:20|13693.6|13688.6|13701.4|13696.4|13701.4|13696.4|13693.1|13688.1|0
1645472370000|2022-02-21 19:39:30|13702.3|13697.3|13699.1|13694.1|13702.5|13697.5|13697.4|13692.4|0
1645472380000|2022-02-21 19:39:40|13698.3|13693.3|13701.4|13696.4|13701.4|13696.4|13698.3|13693.3|0
1645472390000|2022-02-21 19:39:50|13700.9|13695.9|13700.9|13695.9|13703.9|13698.9|13700.9|13695.9|0
1645472400000|2022-02-21 19:40:00|13701.4|13696.4|13698.9|13693.9|13701.4|13696.4|13698.9|13693.9|0
1645472410000|2022-02-21 19:40:10|13698.8|13693.8|13698.8|13693.8|13699.8|13694.8|13698.8|13693.8|0
1645472420000|2022-02-21 19:40:20|13697.4|13692.4|13698.4|13693.4|13699.3|13694.3|13696.3|13691.3|0
1645472430000|2022-02-21 19:40:30|13698.8|13693.8|13697.7|13692.7|13700.2|13695.2|13697.2|13692.2|0
1645472440000|2022-02-21 19:40:40|13697.6|13692.6|13703.4|13698.4|13703.4|13698.4|13697.6|13692.6|0
1645472450000|2022-02-21 19:40:50|13703.8|13698.8|13708.6|13703.6|13708.6|13703.6|13703.8|13698.8|0
1645472460000|2022-02-21 19:41:00|13708.7|13703.7|13715.7|13710.7|13716.2|13711.2|13708.6|13703.6|0
1645472470000|2022-02-21 19:41:10|13715.9|13710.9|13714|13709|13716.9|13711.9|13714|13709|0
1645472480000|2022-02-21 19:41:20|13713.6|13708.6|13718.3|13713.3|13718.3|13713.3|13712.9|13707.9|0
1645472490000|2022-02-21 19:41:30|13718.8|13713.8|13713.7|13708.7|13718.8|13713.8|13713.7|13708.7|0
1645472500000|2022-02-21 19:41:40|13714.6|13709.6|13713.8|13708.8|13715.8|13710.8|13713.7|13708.7|0
1645472510000|2022-02-21 19:41:50|13713.6|13708.6|13710.8|13705.8|13714.6|13709.6|13710.6|13705.6|0
1645472520000|2022-02-21 19:42:00|13710.4|13705.4|13706.7|13701.7|13711.4|13706.4|13706.7|13701.7|0
1645472530000|2022-02-21 19:42:10|13706.5|13701.5|13708.5|13703.5|13708.5|13703.5|13706.5|13701.5|0
1645472540000|2022-02-21 19:42:20|13707.8|13702.8|13705.1|13700.1|13707.8|13702.8|13703.2|13698.2|0
1645472550000|2022-02-21 19:42:30|13709.4|13704.4|13710.2|13705.2|13710.2|13705.2|13709.1|13704.1|0
1645472560000|2022-02-21 19:42:40|13709.8|13704.8|13710.9|13705.9|13715.8|13710.8|13709.2|13704.2|0
1645472570000|2022-02-21 19:42:50|13711.4|13706.4|13711.8|13706.8|13712.9|13707.9|13710.9|13705.9|0
1645472580000|2022-02-21 19:43:00|13712.3|13707.3|13711.4|13706.4|13712.4|13707.4|13710.8|13705.8|0
1645472590000|2022-02-21 19:43:10|13711.3|13706.3|13709.4|13704.4|13711.3|13706.3|13709.4|13704.4|0
1645472600000|2022-02-21 19:43:20|13709.9|13704.9|13710.4|13705.4|13710.9|13705.9|13709.9|13704.9|0
1645472610000|2022-02-21 19:43:30|13710.9|13705.9|13711|13706|13711.5|13706.5|13710.3|13705.3|0
1645472620000|2022-02-21 19:43:40|13708.6|13703.6|13706.5|13701.5|13708.6|13703.6|13706.5|13701.5|0
1645472630000|2022-02-21 19:43:50|13706.4|13701.4|13709.5|13704.5|13709.5|13704.5|13706.4|13701.4|0
1645472640000|2022-02-21 19:44:00|13710.9|13705.9|13714.9|13709.9|13715.9|13710.9|13710.9|13705.9|0
1645472650000|2022-02-21 19:44:10|13712.1|13707.1|13712.2|13707.2|13712.9|13707.9|13711.7|13706.7|0
1645472660000|2022-02-21 19:44:20|13709.8|13704.8|13708.6|13703.6|13709.8|13704.8|13708.1|13703.1|0
1645472670000|2022-02-21 19:44:30|13708.5|13703.5|13710.8|13705.8|13711|13706|13707.5|13702.5|0
1645472680000|2022-02-21 19:44:40|13708.9|13703.9|13708.8|13703.8|13711.3|13706.3|13708.8|13703.8|0
1645472690000|2022-02-21 19:44:50|13707.9|13702.9|13706.8|13701.8|13707.9|13702.9|13706.8|13701.8|0
1645472700000|2022-02-21 19:45:00|13705.8|13700.8|13708.2|13703.2|13708.3|13703.3|13705.8|13700.8|0
1645472710000|2022-02-21 19:45:10|13707.8|13702.8|13705.8|13700.8|13707.8|13702.8|13705.2|13700.2|0
1645472720000|2022-02-21 19:45:20|13705.3|13700.3|13710.7|13705.7|13710.7|13705.7|13705.2|13700.2|0
1645472730000|2022-02-21 19:45:30|13708.4|13703.4|13708.6|13703.6|13708.7|13703.7|13708.2|13703.2|0
1645472740000|2022-02-21 19:45:40|13706.7|13701.7|13710.6|13705.6|13710.6|13705.6|13706.6|13701.6|0
1645472750000|2022-02-21 19:45:50|13711.1|13706.1|13709.6|13704.6|13711.1|13706.1|13709.6|13704.6|0
1645472760000|2022-02-21 19:46:00|13711.5|13706.5|13712.1|13707.1|13712.1|13707.1|13711.5|13706.5|0
1645472770000|2022-02-21 19:46:10|13711.6|13706.6|13712.1|13707.1|13712.1|13707.1|13710.6|13705.6|0
1645472780000|2022-02-21 19:46:20|13712.2|13707.2|13714.8|13709.8|13714.8|13709.8|13712.2|13707.2|0
1645472790000|2022-02-21 19:46:30|13716.2|13711.2|13715.9|13710.9|13716.4|13711.4|13715.9|13710.9|0
1645472800000|2022-02-21 19:46:40|13715.8|13710.8|13717.6|13712.6|13717.6|13712.6|13715.8|13710.8|0
1645472810000|2022-02-21 19:46:50|13718.1|13713.1|13721.7|13716.7|13721.9|13716.9|13718.1|13713.1|0
1645472820000|2022-02-21 19:47:00|13721.8|13716.8|13720.1|13715.1|13723.8|13718.8|13720.1|13715.1|0
1645472830000|2022-02-21 19:47:10|13721.5|13716.5|13718.4|13713.4|13721.6|13716.6|13718.4|13713.4|0
1645472840000|2022-02-21 19:47:20|13718.3|13713.3|13717.7|13712.7|13718.3|13713.3|13717.7|13712.7|0
1645472860000|2022-02-21 19:47:40|13718.7|13713.7|13719.2|13714.2|13720.2|13715.2|13718.7|13713.7|0
1645472870000|2022-02-21 19:47:50|13719.3|13714.3|13719.3|13714.3|13719.3|13714.3|13719.3|13714.3|0
1645472880000|2022-02-21 19:48:00|13718.3|13713.3|13716|13711|13718.5|13713.5|13716|13711|0
1645472890000|2022-02-21 19:48:10|13716.3|13711.3|13717.2|13712.2|13717.2|13712.2|13716.2|13711.2|0
1645472900000|2022-02-21 19:48:20|13717.7|13712.7|13722|13717|13722|13717|13717.7|13712.7|0
1645472910000|2022-02-21 19:48:30|13723.9|13718.9|13723.2|13718.2|13724.6|13719.6|13723.2|13718.2|0
1645472920000|2022-02-21 19:48:40|13723.1|13718.1|13723.7|13718.7|13724.2|13719.2|13723.1|13718.1|0
1645472930000|2022-02-21 19:48:50|13723.8|13718.8|13724.1|13719.1|13724.3|13719.3|13723.8|13718.8|0
1645472940000|2022-02-21 19:49:00|13724.2|13719.2|13723.7|13718.7|13724.3|13719.3|13723.7|13718.7|0
1645472950000|2022-02-21 19:49:10|13723.2|13718.2|13722.7|13717.7|13723.2|13718.2|13722.7|13717.7|0
1645472960000|2022-02-21 19:49:20|13722.6|13717.6|13718.8|13713.8|13722.6|13717.6|13718.3|13713.3|0
1645472970000|2022-02-21 19:49:30|13718.3|13713.3|13717.7|13712.7|13718.3|13713.3|13717.7|13712.7|0
1645472980000|2022-02-21 19:49:40|13717.5|13712.5|13717.4|13712.4|13717.5|13712.5|13717.4|13712.4|0
1645472990000|2022-02-21 19:49:50|13717.3|13712.3|13715.7|13710.7|13717.3|13712.3|13714.8|13709.8|0
1645473000000|2022-02-21 19:50:00|13715.2|13710.2|13714.7|13709.7|13716.8|13711.8|13714.7|13709.7|0
1645473010000|2022-02-21 19:50:10|13715.7|13710.7|13716.7|13711.7|13716.7|13711.7|13715.7|13710.7|0
1645473020000|2022-02-21 19:50:20|13716|13711|13711.2|13706.2|13716|13711|13710.7|13705.7|0
1645473030000|2022-02-21 19:50:30|13711.1|13706.1|13707.9|13702.9|13711.1|13706.1|13707.9|13702.9|0
1645473040000|2022-02-21 19:50:40|13708.3|13703.3|13706.1|13701.1|13709|13704|13706.1|13701.1|0
1645473050000|2022-02-21 19:50:50|13705.7|13700.7|13701.8|13696.8|13705.7|13700.7|13701.8|13696.8|0
1645473060000|2022-02-21 19:51:00|13701.3|13696.3|13699|13694|13701.5|13696.5|13699|13694|0
1645473070000|2022-02-21 19:51:10|13698.1|13693.1|13697.4|13692.4|13699.4|13694.4|13697.3|13692.3|0
1645473080000|2022-02-21 19:51:20|13696.9|13691.9|13695.6|13690.6|13698.4|13693.4|13695.5|13690.5|0
1645473090000|2022-02-21 19:51:30|13696.1|13691.1|13691.5|13686.5|13696.1|13691.1|13690|13685|0
1645473100000|2022-02-21 19:51:40|13692|13687|13688.3|13683.3|13692.5|13687.5|13688.3|13683.3|0
1645473110000|2022-02-21 19:51:50|13685.9|13680.9|13682.7|13677.7|13685.9|13680.9|13680.6|13675.6|0
1645473120000|2022-02-21 19:52:00|13683.4|13678.4|13691.5|13686.5|13691.9|13686.9|13683.3|13678.3|0
1645473130000|2022-02-21 19:52:10|13690.7|13685.7|13691.1|13686.1|13691.1|13686.1|13690.7|13685.7|0
1645473140000|2022-02-21 19:52:20|13691.6|13686.6|13690.6|13685.6|13691.6|13686.6|13690|13685|0
1645473150000|2022-02-21 19:52:30|13690.7|13685.7|13690.3|13685.3|13692.8|13687.8|13690.3|13685.3|0
1645473160000|2022-02-21 19:52:40|13690.8|13685.8|13691.9|13686.9|13692.9|13687.9|13690.8|13685.8|0
1645473170000|2022-02-21 19:52:50|13692.3|13687.3|13690.8|13685.8|13693.4|13688.4|13690.8|13685.8|0
1645473180000|2022-02-21 19:53:00|13690.3|13685.3|13691.8|13686.8|13692.3|13687.3|13688.8|13683.8|0
1645473190000|2022-02-21 19:53:10|13691.3|13686.3|13689.3|13684.3|13691.8|13686.8|13689.2|13684.2|0
1645473200000|2022-02-21 19:53:20|13689.1|13684.1|13692.2|13687.2|13692.7|13687.7|13689.1|13684.1|0
1645473210000|2022-02-21 19:53:30|13692.7|13687.7|13691.4|13686.4|13693.4|13688.4|13691.4|13686.4|0
1645473230000|2022-02-21 19:53:50|13691.9|13686.9|13696|13691|13696|13691|13691.4|13686.4|0
1645473240000|2022-02-21 19:54:00|13696.5|13691.5|13693.8|13688.8|13697.1|13692.1|13693.8|13688.8|0
1645473250000|2022-02-21 19:54:10|13693.3|13688.3|13692.8|13687.8|13694.8|13689.8|13692.3|13687.3|0
1645473260000|2022-02-21 19:54:20|13691.8|13686.8|13691.3|13686.3|13691.8|13686.8|13691.3|13686.3|0
1645473270000|2022-02-21 19:54:30|13691.7|13686.7|13696.4|13691.4|13696.4|13691.4|13691.7|13686.7|0
1645473280000|2022-02-21 19:54:40|13696.9|13691.9|13697.5|13692.5|13697.5|13692.5|13696.4|13691.4|0
1645473290000|2022-02-21 19:54:50|13697.9|13692.9|13698.5|13693.5|13698.5|13693.5|13697.9|13692.9|0
1645473300000|2022-02-21 19:55:00|13698.9|13693.9|13699.5|13694.5|13699.5|13694.5|13697.5|13692.5|0
1645473310000|2022-02-21 19:55:10|13700|13695|13699.6|13694.6|13700|13695|13699.4|13694.4|0
1645473320000|2022-02-21 19:55:20|13700.4|13695.4|13702.2|13697.2|13702.7|13697.7|13700.4|13695.4|0
1645473330000|2022-02-21 19:55:30|13702.5|13697.5|13703.5|13698.5|13704.5|13699.5|13702.5|13697.5|0
1645473340000|2022-02-21 19:55:40|13703.2|13698.2|13702.8|13697.8|13703.2|13698.2|13702.8|13697.8|0
1645473350000|2022-02-21 19:55:50|13703|13698|13703|13698|13703|13698|13703|13698|0
1645473370000|2022-02-21 19:56:10|13703.1|13698.1|13703|13698|13703.1|13698.1|13703|13698|0
1645473380000|2022-02-21 19:56:20|13702.8|13697.8|13702.8|13697.8|13702.8|13697.8|13702.8|13697.8|0
1645473390000|2022-02-21 19:56:30|13702.9|13697.9|13702.9|13697.9|13702.9|13697.9|13702.9|13697.9|0
1645473410000|2022-02-21 19:56:50|13703.4|13698.4|13704.5|13699.5|13704.5|13699.5|13703.4|13698.4|0
1645473420000|2022-02-21 19:57:00|13705.5|13700.5|13706.1|13701.1|13706.1|13701.1|13705.5|13700.5|0
1645473430000|2022-02-21 19:57:10|13706.6|13701.6|13707.7|13702.7|13707.7|13702.7|13706.6|13701.6|0
1645473440000|2022-02-21 19:57:20|13707.8|13702.8|13707.8|13702.8|13707.8|13702.8|13707.8|13702.8|0
1645473450000|2022-02-21 19:57:30|13707.9|13702.9|13707.9|13702.9|13707.9|13702.9|13707.8|13702.8|0
1645473460000|2022-02-21 19:57:40|13707.8|13702.8|13708.6|13703.6|13709.1|13704.1|13707.8|13702.8|0
1645473470000|2022-02-21 19:57:50|13709.1|13704.1|13709.7|13704.7|13710.2|13705.2|13709.1|13704.1|0
1645473480000|2022-02-21 19:58:00|13709.3|13704.3|13709.7|13704.7|13710.3|13705.3|13708.8|13703.8|0
1645473490000|2022-02-21 19:58:10|13709.2|13704.2|13706.2|13701.2|13710.2|13705.2|13706.2|13701.2|0
1645473500000|2022-02-21 19:58:20|13706.6|13701.6|13707.2|13702.2|13707.2|13702.2|13706.6|13701.6|0
1645473510000|2022-02-21 19:58:30|13707.7|13702.7|13707.7|13702.7|13708.2|13703.2|13707.2|13702.2|0
1645473520000|2022-02-21 19:58:40|13707.2|13702.2|13708.2|13703.2|13708.7|13703.7|13707.2|13702.2|0
1645473530000|2022-02-21 19:58:50|13708.3|13703.3|13708.3|13703.3|13708.3|13703.3|13708.3|13703.3|0
1645473540000|2022-02-21 19:59:00|13709.7|13704.7|13710.8|13705.8|13710.8|13705.8|13709.7|13704.7|0
1645473550000|2022-02-21 19:59:10|13711.3|13706.3|13710.3|13705.3|13711.3|13706.3|13710.3|13705.3|0
1645473560000|2022-02-21 19:59:20|13710.4|13705.4|13709.7|13704.7|13710.4|13705.4|13709.7|13704.7|0
1645473570000|2022-02-21 19:59:30|13709.2|13704.2|13709.1|13704.1|13709.2|13704.2|13709.1|13704.1|0
1645473580000|2022-02-21 19:59:40|13709|13704|13710.6|13705.6|13710.6|13705.6|13709|13704|0
1645473590000|2022-02-21 19:59:50|13711.1|13706.1|13712.9|13707.9|13712.9|13707.9|13711.1|13706.1|0
1645473600000|2022-02-21 20:00:00|13712.7|13707.7|13712|13707|13712.8|13707.8|13712|13707|0
1645473630000|2022-02-21 20:00:30|13711.9|13706.9|13711.9|13706.9|13711.9|13706.9|13711.9|13706.9|0
1645473640000|2022-02-21 20:00:40|13711.5|13706.5|13711.5|13706.5|13711.5|13706.5|13711.5|13706.5|0
1645473660000|2022-02-21 20:01:00|13710|13705|13709.6|13704.6|13710|13705|13709.6|13704.6|0
1645473670000|2022-02-21 20:01:10|13709.2|13704.2|13709.1|13704.1|13709.2|13704.2|13709.1|13704.1|0
1645473680000|2022-02-21 20:01:20|13708.8|13703.8|13709.3|13704.3|13709.3|13704.3|13708.8|13703.8|0
1645473690000|2022-02-21 20:01:30|13709.8|13704.8|13709.8|13704.8|13709.8|13704.8|13709.8|13704.8|0
1645473710000|2022-02-21 20:01:50|13708.9|13703.9|13708.3|13703.3|13709.3|13704.3|13708.3|13703.3|0
1645473720000|2022-02-21 20:02:00|13707.8|13702.8|13708.2|13703.2|13708.3|13703.3|13707.8|13702.8|0
1645473730000|2022-02-21 20:02:10|13708.7|13703.7|13704.2|13699.2|13708.7|13703.7|13703.7|13698.7|0
1645473740000|2022-02-21 20:02:20|13705.2|13700.2|13705.8|13700.8|13706.8|13701.8|13705.2|13700.2|0
1645473750000|2022-02-21 20:02:30|13706.3|13701.3|13704.8|13699.8|13706.9|13701.9|13704.8|13699.8|0
1645473760000|2022-02-21 20:02:40|13704.4|13699.4|13702.5|13697.5|13704.4|13699.4|13702.5|13697.5|0
1645473770000|2022-02-21 20:02:50|13703|13698|13702|13697|13703|13698|13702|13697|0
1645473780000|2022-02-21 20:03:00|13702.5|13697.5|13698.1|13693.1|13702.5|13697.5|13698.1|13693.1|0
1645473790000|2022-02-21 20:03:10|13697.6|13692.6|13697.6|13692.6|13697.6|13692.6|13697.1|13692.1|0
1645473800000|2022-02-21 20:03:20|13697.4|13692.4|13697.4|13692.4|13697.5|13692.5|13696.9|13691.9|0
1645473810000|2022-02-21 20:03:30|13697|13692|13697.4|13692.4|13697.4|13692.4|13696.9|13691.9|0
1645473820000|2022-02-21 20:03:40|13697|13692|13694.8|13689.8|13697|13692|13694.8|13689.8|0
1645473830000|2022-02-21 20:03:50|13694.3|13689.3|13693.6|13688.6|13694.3|13689.3|13693.6|13688.6|0
1645473840000|2022-02-21 20:04:00|13693.1|13688.1|13693.2|13688.2|13693.2|13688.2|13692.6|13687.6|0
1645473850000|2022-02-21 20:04:10|13693.1|13688.1|13694.2|13689.2|13694.2|13689.2|13692.6|13687.6|0
1645473860000|2022-02-21 20:04:20|13694.1|13689.1|13694.7|13689.7|13694.7|13689.7|13694.1|13689.1|0
1645473870000|2022-02-21 20:04:30|13694.8|13689.8|13696.7|13691.7|13696.7|13691.7|13694.8|13689.8|0
1645473880000|2022-02-21 20:04:40|13696.8|13691.8|13697.4|13692.4|13697.4|13692.4|13696.8|13691.8|0
1645473890000|2022-02-21 20:04:50|13697.5|13692.5|13698|13693|13698|13693|13697.5|13692.5|0
1645473900000|2022-02-21 20:05:00|13697.5|13692.5|13698|13693|13698|13693|13697.5|13692.5|0
1645473910000|2022-02-21 20:05:10|13698.4|13693.4|13698.8|13693.8|13698.8|13693.8|13698|13693|0
1645473920000|2022-02-21 20:05:20|13699.3|13694.3|13699.3|13694.3|13699.3|13694.3|13699.3|13694.3|0
1645473930000|2022-02-21 20:05:30|13698.8|13693.8|13698.4|13693.4|13698.9|13693.9|13698.4|13693.4|0
1645473940000|2022-02-21 20:05:40|13698|13693|13697.9|13692.9|13698|13693|13697.9|13692.9|0
1645473950000|2022-02-21 20:05:50|13697.4|13692.4|13695.4|13690.4|13697.4|13692.4|13695.4|13690.4|0
1645473960000|2022-02-21 20:06:00|13694.9|13689.9|13694.9|13689.9|13695.4|13690.4|13694.9|13689.9|0
1645473970000|2022-02-21 20:06:10|13695.3|13690.3|13693.8|13688.8|13695.4|13690.4|13693.8|13688.8|0
1645473980000|2022-02-21 20:06:20|13693.6|13688.6|13695.1|13690.1|13695.6|13690.6|13693.5|13688.5|0
1645473990000|2022-02-21 20:06:30|13695.5|13690.5|13695.6|13690.6|13695.6|13690.6|13695.5|13690.5|0
1645474010000|2022-02-21 20:06:50|13695.7|13690.7|13698.3|13693.3|13698.3|13693.3|13695.7|13690.7|0
1645474020000|2022-02-21 20:07:00|13698.8|13693.8|13699.7|13694.7|13699.7|13694.7|13698.3|13693.3|0
1645474030000|2022-02-21 20:07:10|13699.2|13694.2|13699.2|13694.2|13699.2|13694.2|13699.2|13694.2|0
1645474050000|2022-02-21 20:07:30|13699.1|13694.1|13698.7|13693.7|13699.2|13694.2|13698.7|13693.7|0
1645474060000|2022-02-21 20:07:40|13699.1|13694.1|13699.1|13694.1|13699.2|13694.2|13698.7|13693.7|0
1645474070000|2022-02-21 20:07:50|13698.7|13693.7|13697.6|13692.6|13698.7|13693.7|13697.6|13692.6|0
1645474080000|2022-02-21 20:08:00|13695.7|13690.7|13695.6|13690.6|13695.7|13690.7|13695.6|13690.6|0
1645474090000|2022-02-21 20:08:10|13695.5|13690.5|13695.6|13690.6|13696|13691|13695.5|13690.5|0
1645474110000|2022-02-21 20:08:30|13696.1|13691.1|13695.6|13690.6|13696.1|13691.1|13695.6|13690.6|0
1645474140000|2022-02-21 20:09:00|13695.5|13690.5|13693.5|13688.5|13695.5|13690.5|13693.5|13688.5|0
1645474150000|2022-02-21 20:09:10|13692.1|13687.1|13691.6|13686.6|13692.2|13687.2|13691.6|13686.6|0
1645474160000|2022-02-21 20:09:20|13691.1|13686.1|13690.5|13685.5|13691.1|13686.1|13690.5|13685.5|0
1645474170000|2022-02-21 20:09:30|13690.4|13685.4|13689.5|13684.5|13690.4|13685.4|13689.4|13684.4|0
1645474180000|2022-02-21 20:09:40|13688.5|13683.5|13688.4|13683.4|13688.5|13683.5|13688.4|13683.4|0
1645474190000|2022-02-21 20:09:50|13687.4|13682.4|13687.8|13682.8|13689.2|13684.2|13687.4|13682.4|0
1645474200000|2022-02-21 20:10:00|13688.3|13683.3|13690.2|13685.2|13690.2|13685.2|13688.3|13683.3|0
1645474210000|2022-02-21 20:10:10|13690.7|13685.7|13690.7|13685.7|13690.7|13685.7|13690.7|13685.7|0
1645474220000|2022-02-21 20:10:20|13690.3|13685.3|13690.9|13685.9|13690.9|13685.9|13689.7|13684.7|0
1645474230000|2022-02-21 20:10:30|13689.5|13684.5|13688.4|13683.4|13689.9|13684.9|13687.9|13682.9|0
1645474240000|2022-02-21 20:10:40|13688.3|13683.3|13688.3|13683.3|13688.3|13683.3|13688.3|13683.3|0
1645474250000|2022-02-21 20:10:50|13688.4|13683.4|13689|13684|13689.5|13684.5|13688.4|13683.4|0
1645474260000|2022-02-21 20:11:00|13688.5|13683.5|13688.9|13683.9|13689|13684|13688.5|13683.5|0
1645474270000|2022-02-21 20:11:10|13689|13684|13689.5|13684.5|13690|13685|13689|13684|0
1645474280000|2022-02-21 20:11:20|13689|13684|13690|13685|13690.5|13685.5|13689|13684|0
1645474290000|2022-02-21 20:11:30|13689.1|13684.1|13688.5|13683.5|13689.1|13684.1|13688|13683|0
1645474300000|2022-02-21 20:11:40|13688|13683|13689.5|13684.5|13689.5|13684.5|13688|13683|0
1645474310000|2022-02-21 20:11:50|13690|13685|13687.5|13682.5|13690|13685|13687.5|13682.5|0
1645474320000|2022-02-21 20:12:00|13688.4|13683.4|13689.5|13684.5|13689.5|13684.5|13688.4|13683.4|0
1645474330000|2022-02-21 20:12:10|13690.5|13685.5|13690.5|13685.5|13690.5|13685.5|13690.5|13685.5|0
1645474340000|2022-02-21 20:12:20|13690.1|13685.1|13689|13684|13690.1|13685.1|13689|13684|0
1645474350000|2022-02-21 20:12:30|13688.1|13683.1|13686.4|13681.4|13688.1|13683.1|13686.4|13681.4|0
1645474370000|2022-02-21 20:12:50|13686.5|13681.5|13687|13682|13687|13682|13686.5|13681.5|0
1645474380000|2022-02-21 20:13:00|13687.5|13682.5|13685|13680|13687.5|13682.5|13685|13680|0
1645474390000|2022-02-21 20:13:10|13685.1|13680.1|13685.1|13680.1|13685.1|13680.1|13685.1|13680.1|0
1645474400000|2022-02-21 20:13:20|13685|13680|13684|13679|13685|13680|13684|13679|0
1645474420000|2022-02-21 20:13:40|13685.4|13680.4|13685.5|13680.5|13685.5|13680.5|13685.4|13680.4|0
1645474430000|2022-02-21 20:13:50|13686|13681|13687.1|13682.1|13687.1|13682.1|13686|13681|0
1645474440000|2022-02-21 20:14:00|13687.6|13682.6|13687.6|13682.6|13687.6|13682.6|13687.6|13682.6|0
1645474450000|2022-02-21 20:14:10|13688.1|13683.1|13688.2|13683.2|13688.2|13683.2|13688.1|13683.1|0
1645474460000|2022-02-21 20:14:20|13688.3|13683.3|13687.8|13682.8|13688.3|13683.3|13687.3|13682.3|0
1645474470000|2022-02-21 20:14:30|13687.7|13682.7|13687.8|13682.8|13687.8|13682.8|13687.7|13682.7|0
1645474480000|2022-02-21 20:14:40|13688.3|13683.3|13685.8|13680.8|13688.3|13683.3|13685.8|13680.8|0
1645474490000|2022-02-21 20:14:50|13686.3|13681.3|13686.8|13681.8|13687.3|13682.3|13686.3|13681.3|0
1645474500000|2022-02-21 20:15:00|13687.3|13682.3|13686.3|13681.3|13687.3|13682.3|13686.3|13681.3|0
1645474510000|2022-02-21 20:15:10|13686.8|13681.8|13685.3|13680.3|13687.3|13682.3|13685.3|13680.3|0
1645474520000|2022-02-21 20:15:20|13684.3|13679.3|13685.3|13680.3|13685.3|13680.3|13684.3|13679.3|0
1645474530000|2022-02-21 20:15:30|13684.3|13679.3|13688.7|13683.7|13688.7|13683.7|13684.1|13679.1|0
1645474540000|2022-02-21 20:15:40|13687.7|13682.7|13686.2|13681.2|13687.7|13682.7|13686.2|13681.2|0
1645474550000|2022-02-21 20:15:50|13685.7|13680.7|13685.7|13680.7|13685.7|13680.7|13685.7|13680.7|0
1645474560000|2022-02-21 20:16:00|13686.2|13681.2|13684.7|13679.7|13686.2|13681.2|13684.7|13679.7|0
1645474570000|2022-02-21 20:16:10|13684.5|13679.5|13684.5|13679.5|13684.5|13679.5|13684.5|13679.5|0
1645474580000|2022-02-21 20:16:20|13684.6|13679.6|13685.1|13680.1|13685.1|13680.1|13684.6|13679.6|0
1645474590000|2022-02-21 20:16:30|13683.6|13678.6|13682.5|13677.5|13683.6|13678.6|13682.5|13677.5|0
1645474600000|2022-02-21 20:16:40|13682.6|13677.6|13682.2|13677.2|13683.2|13678.2|13682.2|13677.2|0
1645474610000|2022-02-21 20:16:50|13682.1|13677.1|13681.2|13676.2|13682.8|13677.8|13681.2|13676.2|0
1645474620000|2022-02-21 20:17:00|13680.8|13675.8|13679.3|13674.3|13681.3|13676.3|13679.3|13674.3|0
1645474630000|2022-02-21 20:17:10|13678.3|13673.3|13680.7|13675.7|13680.7|13675.7|13678.3|13673.3|0
1645474640000|2022-02-21 20:17:20|13680.8|13675.8|13681.8|13676.8|13681.8|13676.8|13680.8|13675.8|0
1645474650000|2022-02-21 20:17:30|13681.9|13676.9|13680.9|13675.9|13681.9|13676.9|13680.9|13675.9|0
1645474660000|2022-02-21 20:17:40|13682.4|13677.4|13682.6|13677.6|13682.6|13677.6|13682.4|13677.4|0
1645474670000|2022-02-21 20:17:50|13682.1|13677.1|13684.1|13679.1|13684.1|13679.1|13682.1|13677.1|0
1645474680000|2022-02-21 20:18:00|13684.3|13679.3|13684.3|13679.3|13684.3|13679.3|13684.3|13679.3|0
1645474690000|2022-02-21 20:18:10|13684.4|13679.4|13684.9|13679.9|13684.9|13679.9|13684.4|13679.4|0
1645474700000|2022-02-21 20:18:20|13685.1|13680.1|13685.8|13680.8|13686.3|13681.3|13685.1|13680.1|0
1645474710000|2022-02-21 20:18:30|13686.2|13681.2|13685.8|13680.8|13686.3|13681.3|13685.8|13680.8|0
1645474720000|2022-02-21 20:18:40|13686.3|13681.3|13687.2|13682.2|13687.2|13682.2|13686.3|13681.3|0
1645474730000|2022-02-21 20:18:50|13687.3|13682.3|13691.2|13686.2|13691.7|13686.7|13687.3|13682.3|0
1645474740000|2022-02-21 20:19:00|13691.7|13686.7|13693.8|13688.8|13693.8|13688.8|13691.7|13686.7|0
1645474750000|2022-02-21 20:19:10|13693.3|13688.3|13693.2|13688.2|13693.8|13688.8|13693.2|13688.2|0
1645474760000|2022-02-21 20:19:20|13692.8|13687.8|13693.6|13688.6|13693.6|13688.6|13692.6|13687.6|0
1645474790000|2022-02-21 20:19:50|13694.1|13689.1|13694.6|13689.6|13694.6|13689.6|13694.1|13689.1|0
1645474800000|2022-02-21 20:20:00|13693.7|13688.7|13695.8|13690.8|13695.8|13690.8|13693.6|13688.6|0
1645474810000|2022-02-21 20:20:10|13694.8|13689.8|13695.3|13690.3|13695.8|13690.8|13694.8|13689.8|0
1645474820000|2022-02-21 20:20:20|13696.3|13691.3|13695.3|13690.3|13696.3|13691.3|13694.8|13689.8|0
1645474830000|2022-02-21 20:20:30|13695.9|13690.9|13695.9|13690.9|13696.4|13691.4|13695.9|13690.9|0
1645474850000|2022-02-21 20:20:50|13696.4|13691.4|13696.4|13691.4|13696.4|13691.4|13696.4|13691.4|0
1645474860000|2022-02-21 20:21:00|13695.9|13690.9|13696.2|13691.2|13696.4|13691.4|13695.9|13690.9|0
1645474900000|2022-02-21 20:21:40|13695.7|13690.7|13695.7|13690.7|13695.7|13690.7|13695.7|13690.7|0
1645474910000|2022-02-21 20:21:50|13695.2|13690.2|13694.6|13689.6|13695.2|13690.2|13694.1|13689.1|0
1645474920000|2022-02-21 20:22:00|13694.2|13689.2|13694.1|13689.1|13694.2|13689.2|13694.1|13689.1|0
1645474930000|2022-02-21 20:22:10|13694.3|13689.3|13694.3|13689.3|13694.3|13689.3|13694.3|13689.3|0
1645474940000|2022-02-21 20:22:20|13693.8|13688.8|13692|13687|13693.8|13688.8|13692|13687|0
1645474950000|2022-02-21 20:22:30|13691.6|13686.6|13689|13684|13691.6|13686.6|13689|13684|0
1645474960000|2022-02-21 20:22:40|13688.1|13683.1|13688|13683|13688.1|13683.1|13688|13683|0
1645474970000|2022-02-21 20:22:50|13688.1|13683.1|13686.1|13681.1|13688.1|13683.1|13686.1|13681.1|0
1645474980000|2022-02-21 20:23:00|13685.1|13680.1|13682.1|13677.1|13685.1|13680.1|13682.1|13677.1|0
1645474990000|2022-02-21 20:23:10|13681.6|13676.6|13680.5|13675.5|13682|13677|13680.4|13675.4|0
1645475000000|2022-02-21 20:23:20|13681.2|13676.2|13683.3|13678.3|13683.9|13678.9|13681.2|13676.2|0
1645475010000|2022-02-21 20:23:30|13683.4|13678.4|13684.4|13679.4|13684.4|13679.4|13683.4|13678.4|0
1645475020000|2022-02-21 20:23:40|13684.9|13679.9|13685.4|13680.4|13685.4|13680.4|13684.4|13679.4|0
1645475030000|2022-02-21 20:23:50|13685.9|13680.9|13687.6|13682.6|13687.6|13682.6|13685.4|13680.4|0
1645475040000|2022-02-21 20:24:00|13687.1|13682.1|13686.6|13681.6|13687.6|13682.6|13686.6|13681.6|0
1645475050000|2022-02-21 20:24:10|13686.7|13681.7|13685.2|13680.2|13687.2|13682.2|13685.2|13680.2|0
1645475060000|2022-02-21 20:24:20|13684.7|13679.7|13684|13679|13684.7|13679.7|13684|13679|0
1645475070000|2022-02-21 20:24:30|13683.5|13678.5|13682.1|13677.1|13683.5|13678.5|13681.9|13676.9|0
1645475080000|2022-02-21 20:24:40|13681.6|13676.6|13679.7|13674.7|13681.6|13676.6|13679.7|13674.7|0
1645475100000|2022-02-21 20:25:00|13680.7|13675.7|13679.6|13674.6|13680.8|13675.8|13679.1|13674.1|0
1645475110000|2022-02-21 20:25:10|13679.1|13674.1|13678.7|13673.7|13679.6|13674.6|13678.2|13673.2|0
1645475120000|2022-02-21 20:25:20|13679.4|13674.4|13677.9|13672.9|13679.4|13674.4|13677.9|13672.9|0
1645475130000|2022-02-21 20:25:30|13677.8|13672.8|13677.5|13672.5|13677.8|13672.8|13676.2|13671.2|0
1645475140000|2022-02-21 20:25:40|13677.6|13672.6|13680.6|13675.6|13681.1|13676.1|13677.6|13672.6|0
1645475150000|2022-02-21 20:25:50|13681.1|13676.1|13680.7|13675.7|13681.2|13676.2|13680.6|13675.6|0
1645475160000|2022-02-21 20:26:00|13681.1|13676.1|13681.1|13676.1|13681.6|13676.6|13680.6|13675.6|0
1645475170000|2022-02-21 20:26:10|13682|13677|13683.1|13678.1|13683.1|13678.1|13681.1|13676.1|0
1645475180000|2022-02-21 20:26:20|13683.6|13678.6|13684.4|13679.4|13684.4|13679.4|13683.1|13678.1|0
1645475190000|2022-02-21 20:26:30|13684|13679|13687.5|13682.5|13687.5|13682.5|13683.9|13678.9|0
1645475200000|2022-02-21 20:26:40|13687|13682|13688.5|13683.5|13688.5|13683.5|13687|13682|0
1645475210000|2022-02-21 20:26:50|13689|13684|13689|13684|13689|13684|13688.4|13683.4|0
1645475220000|2022-02-21 20:27:00|13688.5|13683.5|13690.2|13685.2|13690.7|13685.7|13688.5|13683.5|0
1645475230000|2022-02-21 20:27:10|13690|13685|13690|13685|13690|13685|13690|13685|0
1645475240000|2022-02-21 20:27:20|13689.9|13684.9|13689.9|13684.9|13690.4|13685.4|13689.9|13684.9|0
1645475250000|2022-02-21 20:27:30|13690.4|13685.4|13692.5|13687.5|13692.5|13687.5|13689.9|13684.9|0
1645475260000|2022-02-21 20:27:40|13692|13687|13692.5|13687.5|13693.5|13688.5|13692|13687|0
1645475270000|2022-02-21 20:27:50|13692.6|13687.6|13692.6|13687.6|13692.6|13687.6|13692.5|13687.5|0
1645475290000|2022-02-21 20:28:10|13692.1|13687.1|13688.5|13683.5|13692.1|13687.1|13687.5|13682.5|0
1645475300000|2022-02-21 20:28:20|13689|13684|13686.9|13681.9|13689|13684|13686.9|13681.9|0
1645475310000|2022-02-21 20:28:30|13686.4|13681.4|13686.4|13681.4|13686.9|13681.9|13686.4|13681.4|0
1645475320000|2022-02-21 20:28:40|13686.3|13681.3|13686.3|13681.3|13686.3|13681.3|13686.3|13681.3|0
1645475330000|2022-02-21 20:28:50|13686.8|13681.8|13686.8|13681.8|13687.8|13682.8|13686.8|13681.8|0
1645475340000|2022-02-21 20:29:00|13687.3|13682.3|13686.3|13681.3|13687.3|13682.3|13686.3|13681.3|0
1645475350000|2022-02-21 20:29:10|13684.4|13679.4|13684.2|13679.2|13684.4|13679.4|13684.2|13679.2|0
1645475360000|2022-02-21 20:29:20|13683.3|13678.3|13683.4|13678.4|13685.2|13680.2|13683.2|13678.2|0
1645475370000|2022-02-21 20:29:30|13684.4|13679.4|13684.6|13679.6|13684.9|13679.9|13684.4|13679.4|0
1645475380000|2022-02-21 20:29:40|13684.1|13679.1|13684.6|13679.6|13684.6|13679.6|13684.1|13679.1|0
1645475390000|2022-02-21 20:29:50|13684.1|13679.1|13686.6|13681.6|13686.6|13681.6|13683.6|13678.6|0
1645475400000|2022-02-21 20:30:00|13686.1|13681.1|13689.6|13684.6|13689.6|13684.6|13686.1|13681.1|0
1645475410000|2022-02-21 20:30:10|13689.2|13684.2|13689.2|13684.2|13689.2|13684.2|13689.1|13684.1|0
1645475420000|2022-02-21 20:30:20|13689.7|13684.7|13688.7|13683.7|13689.7|13684.7|13688.7|13683.7|0
1645475440000|2022-02-21 20:30:40|13687.7|13682.7|13686.6|13681.6|13687.7|13682.7|13686.6|13681.6|0
1645475450000|2022-02-21 20:30:50|13685.9|13680.9|13685.2|13680.2|13686.2|13681.2|13685.2|13680.2|0
1645475460000|2022-02-21 20:31:00|13684.7|13679.7|13683|13678|13684.7|13679.7|13683|13678|0
1645475470000|2022-02-21 20:31:10|13682.5|13677.5|13682.4|13677.4|13682.5|13677.5|13682.4|13677.4|0
1645475480000|2022-02-21 20:31:20|13682|13677|13683.5|13678.5|13684|13679|13681.9|13676.9|0
1645475490000|2022-02-21 20:31:30|13684|13679|13685.5|13680.5|13686|13681|13684|13679|0
1645475500000|2022-02-21 20:31:40|13686|13681|13686.5|13681.5|13686.5|13681.5|13685.9|13680.9|0
1645475510000|2022-02-21 20:31:50|13686|13681|13686|13681|13686|13681|13685.5|13680.5|0
1645475520000|2022-02-21 20:32:00|13685.5|13680.5|13686.5|13681.5|13686.5|13681.5|13685.5|13680.5|0
1645475530000|2022-02-21 20:32:10|13687|13682|13686.5|13681.5|13687|13682|13686.5|13681.5|0
1645475540000|2022-02-21 20:32:20|13687|13682|13687.5|13682.5|13687.5|13682.5|13687|13682|0
1645475550000|2022-02-21 20:32:30|13688|13683|13688.7|13683.7|13689.2|13684.2|13688|13683|0
1645475560000|2022-02-21 20:32:40|13689.2|13684.2|13688.7|13683.7|13689.2|13684.2|13688.7|13683.7|0
1645475570000|2022-02-21 20:32:50|13688.8|13683.8|13688.8|13683.8|13688.8|13683.8|13688.8|13683.8|0
1645475580000|2022-02-21 20:33:00|13689.2|13684.2|13689.3|13684.3|13689.8|13684.8|13688.8|13683.8|0
1645475590000|2022-02-21 20:33:10|13689.7|13684.7|13696.4|13691.4|13696.4|13691.4|13688.8|13683.8|0
1645475600000|2022-02-21 20:33:20|13696.9|13691.9|13699.3|13694.3|13699.3|13694.3|13696.9|13691.9|0
1645475610000|2022-02-21 20:33:30|13699.8|13694.8|13699.7|13694.7|13700.3|13695.3|13699.7|13694.7|0
1645475620000|2022-02-21 20:33:40|13699.6|13694.6|13700.4|13695.4|13700.7|13695.7|13699.6|13694.6|0
1645475630000|2022-02-21 20:33:50|13700.9|13695.9|13700.9|13695.9|13700.9|13695.9|13700.9|13695.9|0
1645475640000|2022-02-21 20:34:00|13701|13696|13699.5|13694.5|13701|13696|13699.5|13694.5|0
1645475650000|2022-02-21 20:34:10|13699.4|13694.4|13691.3|13686.3|13699.4|13694.4|13691.3|13686.3|0
1645475660000|2022-02-21 20:34:20|13691.2|13686.2|13689.2|13684.2|13691.2|13686.2|13689.2|13684.2|0
1645475670000|2022-02-21 20:34:30|13689.6|13684.6|13689.7|13684.7|13689.7|13684.7|13689.6|13684.6|0
1645475680000|2022-02-21 20:34:40|13690.1|13685.1|13690.2|13685.2|13690.2|13685.2|13689.2|13684.2|0
1645475690000|2022-02-21 20:34:50|13689.7|13684.7|13688.7|13683.7|13689.7|13684.7|13688.7|13683.7|0
1645475700000|2022-02-21 20:35:00|13690.6|13685.6|13692.2|13687.2|13692.2|13687.2|13690.6|13685.6|0
1645475710000|2022-02-21 20:35:10|13692.3|13687.3|13694.9|13689.9|13696.9|13691.9|13692.3|13687.3|0
1645475730000|2022-02-21 20:35:30|13694.4|13689.4|13695.3|13690.3|13695.8|13690.8|13693.8|13688.8|0
1645475740000|2022-02-21 20:35:40|13694.8|13689.8|13697.3|13692.3|13697.3|13692.3|13694.8|13689.8|0
1645475750000|2022-02-21 20:35:50|13697.8|13692.8|13698.8|13693.8|13698.8|13693.8|13697.8|13692.8|0
1645475760000|2022-02-21 20:36:00|13698.4|13693.4|13703.1|13698.1|13703.6|13698.6|13698.3|13693.3|0
1645475770000|2022-02-21 20:36:10|13702.2|13697.2|13700.1|13695.1|13702.2|13697.2|13700.1|13695.1|0
1645475780000|2022-02-21 20:36:20|13695.3|13690.3|13692.5|13687.5|13695.3|13690.3|13691|13686|0
1645475790000|2022-02-21 20:36:30|13692.4|13687.4|13691.9|13686.9|13692.4|13687.4|13691.4|13686.4|0
1645475800000|2022-02-21 20:36:40|13692.1|13687.1|13692.6|13687.6|13692.6|13687.6|13692|13687|0
1645475810000|2022-02-21 20:36:50|13692.1|13687.1|13692.1|13687.1|13692.1|13687.1|13692|13687|0
1645475820000|2022-02-21 20:37:00|13691.6|13686.6|13691.5|13686.5|13693.6|13688.6|13691|13686|0
1645475830000|2022-02-21 20:37:10|13691.4|13686.4|13691.2|13686.2|13691.4|13686.4|13691.2|13686.2|0
1645475850000|2022-02-21 20:37:30|13691|13686|13691|13686|13691|13686|13691|13686|0
1645475860000|2022-02-21 20:37:40|13690.1|13685.1|13689|13684|13690.1|13685.1|13689|13684|0
1645475870000|2022-02-21 20:37:50|13690|13685|13690|13685|13690|13685|13689|13684|0
1645475880000|2022-02-21 20:38:00|13690.5|13685.5|13694.1|13689.1|13694.1|13689.1|13690|13685|0
1645475890000|2022-02-21 20:38:10|13694.5|13689.5|13694.4|13689.4|13695.4|13690.4|13693.9|13688.9|0
1645475900000|2022-02-21 20:38:20|13694|13689|13694.5|13689.5|13694.5|13689.5|13693.9|13688.9|0
1645475910000|2022-02-21 20:38:30|13694|13689|13693.5|13688.5|13694.5|13689.5|13693.5|13688.5|0
1645475920000|2022-02-21 20:38:40|13693.3|13688.3|13693.5|13688.5|13694.1|13689.1|13692.5|13687.5|0
1645475930000|2022-02-21 20:38:50|13694|13689|13694.6|13689.6|13696.1|13691.1|13693|13688|0
1645475940000|2022-02-21 20:39:00|13694.1|13689.1|13693.6|13688.6|13695.3|13690.3|13693.1|13688.1|0
1645475950000|2022-02-21 20:39:10|13693.1|13688.1|13692.1|13687.1|13693.1|13688.1|13692.1|13687.1|0
1645475960000|2022-02-21 20:39:20|13691.6|13686.6|13691.6|13686.6|13691.6|13686.6|13690.6|13685.6|0
1645475970000|2022-02-21 20:39:30|13690.6|13685.6|13690.6|13685.6|13690.6|13685.6|13690.6|13685.6|0
1645475980000|2022-02-21 20:39:40|13689.1|13684.1|13688.9|13683.9|13689.1|13684.1|13688.4|13683.4|0
1645475990000|2022-02-21 20:39:50|13688.5|13683.5|13688.2|13683.2|13688.5|13683.5|13688.2|13683.2|0
1645476000000|2022-02-21 20:40:00|13688.6|13683.6|13688.1|13683.1|13688.7|13683.7|13688.1|13683.1|0
1645476010000|2022-02-21 20:40:10|13689.1|13684.1|13690.7|13685.7|13690.7|13685.7|13689.1|13684.1|0
1645476020000|2022-02-21 20:40:20|13690.2|13685.2|13690.2|13685.2|13690.2|13685.2|13690.2|13685.2|0
1645476030000|2022-02-21 20:40:30|13690.7|13685.7|13689.2|13684.2|13690.7|13685.7|13689.2|13684.2|0
1645476040000|2022-02-21 20:40:40|13690.1|13685.1|13689.7|13684.7|13690.2|13685.2|13689.7|13684.7|0
1645476050000|2022-02-21 20:40:50|13690.2|13685.2|13689.7|13684.7|13690.3|13685.3|13689.7|13684.7|0
1645476060000|2022-02-21 20:41:00|13690.2|13685.2|13691.3|13686.3|13691.3|13686.3|13690.2|13685.2|0
1645476070000|2022-02-21 20:41:10|13692.2|13687.2|13691.5|13686.5|13693.1|13688.1|13691.5|13686.5|0
1645476080000|2022-02-21 20:41:20|13691.1|13686.1|13691.5|13686.5|13691.5|13686.5|13691|13686|0
1645476090000|2022-02-21 20:41:30|13691|13686|13691|13686|13691|13686|13691|13686|0
1645476100000|2022-02-21 20:41:40|13690.5|13685.5|13690.4|13685.4|13690.5|13685.5|13689.9|13684.9|0
1645476110000|2022-02-21 20:41:50|13689.9|13684.9|13689.9|13684.9|13690.4|13685.4|13689.9|13684.9|0
1645476120000|2022-02-21 20:42:00|13689.3|13684.3|13689.3|13684.3|13689.3|13684.3|13689.3|13684.3|0
1645476130000|2022-02-21 20:42:10|13688.3|13683.3|13688.3|13683.3|13689.3|13684.3|13688.3|13683.3|0
1645476140000|2022-02-21 20:42:20|13688|13683|13686.7|13681.7|13688|13683|13686.7|13681.7|0
1645476150000|2022-02-21 20:42:30|13686.6|13681.6|13686.6|13681.6|13686.6|13681.6|13686.6|13681.6|0
1645476160000|2022-02-21 20:42:40|13685.7|13680.7|13685|13680|13685.7|13680.7|13685|13680|0
1645476170000|2022-02-21 20:42:50|13684.9|13679.9|13686.3|13681.3|13686.3|13681.3|13684.7|13679.7|0
1645476180000|2022-02-21 20:43:00|13685.4|13680.4|13685.8|13680.8|13686.3|13681.3|13685.3|13680.3|0
1645476190000|2022-02-21 20:43:10|13686.3|13681.3|13686.3|13681.3|13686.3|13681.3|13686.3|13681.3|0
1645476200000|2022-02-21 20:43:20|13685.9|13680.9|13687.4|13682.4|13687.4|13682.4|13685.8|13680.8|0
1645476210000|2022-02-21 20:43:30|13686.9|13681.9|13687.4|13682.4|13687.4|13682.4|13686.9|13681.9|0
1645476220000|2022-02-21 20:43:40|13687.8|13682.8|13687.4|13682.4|13687.9|13682.9|13687.4|13682.4|0
1645476230000|2022-02-21 20:43:50|13686.9|13681.9|13685.3|13680.3|13687.4|13682.4|13685.3|13680.3|0
1645476260000|2022-02-21 20:44:20|13684.8|13679.8|13683.4|13678.4|13684.8|13679.8|13682.9|13677.9|0
1645476270000|2022-02-21 20:44:30|13682.9|13677.9|13682.1|13677.1|13683.4|13678.4|13682.1|13677.1|0
1645476280000|2022-02-21 20:44:40|13681.9|13676.9|13683.4|13678.4|13683.4|13678.4|13681.9|13676.9|0
1645476290000|2022-02-21 20:44:50|13683|13678|13683.4|13678.4|13684|13679|13682.9|13677.9|0
1645476300000|2022-02-21 20:45:00|13683.9|13678.9|13684.7|13679.7|13685|13680|13683.4|13678.4|0
1645476310000|2022-02-21 20:45:10|13684.3|13679.3|13684.6|13679.6|13685|13680|13684.2|13679.2|0
1645476320000|2022-02-21 20:45:20|13684.1|13679.1|13684.6|13679.6|13684.6|13679.6|13684.1|13679.1|0
1645476330000|2022-02-21 20:45:30|13685|13680|13685.2|13680.2|13686.2|13681.2|13685|13680|0
1645476340000|2022-02-21 20:45:40|13685.3|13680.3|13687.5|13682.5|13687.5|13682.5|13685.3|13680.3|0
1645476350000|2022-02-21 20:45:50|13687|13682|13687|13682|13687.5|13682.5|13687|13682|0
1645476360000|2022-02-21 20:46:00|13687.4|13682.4|13688|13683|13688|13683|13687.4|13682.4|0
1645476380000|2022-02-21 20:46:20|13688.1|13683.1|13687.1|13682.1|13688.1|13683.1|13687.1|13682.1|0
1645476390000|2022-02-21 20:46:30|13687|13682|13686.6|13681.6|13687.1|13682.1|13686.6|13681.6|0
1645476400000|2022-02-21 20:46:40|13686.1|13681.1|13683|13678|13686.1|13681.1|13683|13678|0
1645476410000|2022-02-21 20:46:50|13681.1|13676.1|13683.4|13678.4|13683.5|13678.5|13680.9|13675.9|0
1645476420000|2022-02-21 20:47:00|13683.9|13678.9|13683.4|13678.4|13683.9|13678.9|13682.9|13677.9|0
1645476430000|2022-02-21 20:47:10|13683.2|13678.2|13682.2|13677.2|13684.7|13679.7|13682.2|13677.2|0
1645476440000|2022-02-21 20:47:20|13682.1|13677.1|13681.6|13676.6|13682.1|13677.1|13681.6|13676.6|0
1645476450000|2022-02-21 20:47:30|13679.7|13674.7|13676.8|13671.8|13680.1|13675.1|13675.9|13670.9|0
1645476460000|2022-02-21 20:47:40|13675.9|13670.9|13672.8|13667.8|13676.3|13671.3|13672.8|13667.8|0
1645476470000|2022-02-21 20:47:50|13673.3|13668.3|13674.1|13669.1|13674.6|13669.6|13673.3|13668.3|0
1645476480000|2022-02-21 20:48:00|13674.2|13669.2|13672.2|13667.2|13674.2|13669.2|13672.1|13667.1|0
1645476490000|2022-02-21 20:48:10|13672.3|13667.3|13672.4|13667.4|13672.4|13667.4|13672.3|13667.3|0
1645476500000|2022-02-21 20:48:20|13672.2|13667.2|13672.2|13667.2|13672.2|13667.2|13672.2|13667.2|0
1645476510000|2022-02-21 20:48:30|13671.9|13666.9|13667.2|13662.2|13673.2|13668.2|13667.2|13662.2|0
1645476520000|2022-02-21 20:48:40|13666.8|13661.8|13663.1|13658.1|13666.8|13661.8|13662.7|13657.7|0
1645476530000|2022-02-21 20:48:50|13663|13658|13666.4|13661.4|13666.9|13661.9|13661.9|13656.9|0
1645476540000|2022-02-21 20:49:00|13666.9|13661.9|13666.7|13661.7|13668.8|13663.8|13666.7|13661.7|0
1645476550000|2022-02-21 20:49:10|13666.1|13661.1|13657.2|13652.2|13666.1|13661.1|13657.2|13652.2|0
1645476560000|2022-02-21 20:49:20|13656.5|13651.5|13656.7|13651.7|13657.3|13652.3|13655.3|13650.3|0
1645476570000|2022-02-21 20:49:30|13656.2|13651.2|13658.4|13653.4|13658.6|13653.6|13656.1|13651.1|0
1645476580000|2022-02-21 20:49:40|13658.5|13653.5|13657.9|13652.9|13659|13654|13657.8|13652.8|0
1645476590000|2022-02-21 20:49:50|13658.9|13653.9|13658.1|13653.1|13659.2|13654.2|13658.1|13653.1|0
1645476600000|2022-02-21 20:50:00|13658.9|13653.9|13659.4|13654.4|13659.4|13654.4|13658.9|13653.9|0
1645476610000|2022-02-21 20:50:10|13659.3|13654.3|13660.7|13655.7|13661.3|13656.3|13659.2|13654.2|0
1645476620000|2022-02-21 20:50:20|13659.7|13654.7|13661|13656|13661.4|13656.4|13659.7|13654.7|0
1645476630000|2022-02-21 20:50:30|13660.8|13655.8|13661.8|13656.8|13661.8|13656.8|13659.8|13654.8|0
1645476640000|2022-02-21 20:50:40|13661.6|13656.6|13663.7|13658.7|13663.7|13658.7|13661.5|13656.5|0
1645476650000|2022-02-21 20:50:50|13663.8|13658.8|13662.3|13657.3|13663.8|13658.8|13662.2|13657.2|0
1645476660000|2022-02-21 20:51:00|13663.7|13658.7|13667.2|13662.2|13667.7|13662.7|13663.7|13658.7|0
1645476670000|2022-02-21 20:51:10|13667.3|13662.3|13668.9|13663.9|13669.2|13664.2|13667.2|13662.2|0
1645476680000|2022-02-21 20:51:20|13669.4|13664.4|13671.6|13666.6|13671.7|13666.7|13669.4|13664.4|0
1645476690000|2022-02-21 20:51:30|13672.1|13667.1|13670.9|13665.9|13672.5|13667.5|13670.9|13665.9|0
1645476700000|2022-02-21 20:51:40|13670.8|13665.8|13674|13669|13674.7|13669.7|13670.8|13665.8|0
1645476710000|2022-02-21 20:51:50|13673.5|13668.5|13675.3|13670.3|13675.4|13670.4|13673.4|13668.4|0
1645476720000|2022-02-21 20:52:00|13674.4|13669.4|13671.4|13666.4|13674.4|13669.4|13671.4|13666.4|0
1645476730000|2022-02-21 20:52:10|13672.8|13667.8|13670|13665|13672.9|13667.9|13669|13664|0
1645476740000|2022-02-21 20:52:20|13671|13666|13669.9|13664.9|13671.5|13666.5|13669.9|13664.9|0
1645476750000|2022-02-21 20:52:30|13668.9|13663.9|13669.5|13664.5|13669.5|13664.5|13668.4|13663.4|0
1645476760000|2022-02-21 20:52:40|13668|13663|13671.4|13666.4|13671.4|13666.4|13667.9|13662.9|0
1645476770000|2022-02-21 20:52:50|13670.9|13665.9|13670.8|13665.8|13671.4|13666.4|13670.8|13665.8|0
1645476790000|2022-02-21 20:53:10|13670.4|13665.4|13670.9|13665.9|13670.9|13665.9|13669.3|13664.3|0
1645476800000|2022-02-21 20:53:20|13671.3|13666.3|13670.4|13665.4|13671.4|13666.4|13670.4|13665.4|0
1645476810000|2022-02-21 20:53:30|13669.5|13664.5|13668.3|13663.3|13669.5|13664.5|13668.3|13663.3|0
1645476830000|2022-02-21 20:53:50|13668.8|13663.8|13668.3|13663.3|13668.8|13663.8|13668.3|13663.3|0
1645476840000|2022-02-21 20:54:00|13668.8|13663.8|13670.9|13665.9|13671.4|13666.4|13668.3|13663.3|0
1645476850000|2022-02-21 20:54:10|13671.4|13666.4|13672.5|13667.5|13672.5|13667.5|13671.4|13666.4|0
1645476860000|2022-02-21 20:54:20|13672|13667|13675.6|13670.6|13676.1|13671.1|13671|13666|0
1645476870000|2022-02-21 20:54:30|13676|13671|13675.6|13670.6|13676.6|13671.6|13675.1|13670.1|0
1645476880000|2022-02-21 20:54:40|13675.7|13670.7|13673.6|13668.6|13675.7|13670.7|13673.1|13668.1|0
1645476890000|2022-02-21 20:54:50|13674.1|13669.1|13675.6|13670.6|13675.6|13670.6|13674.1|13669.1|0
1645476900000|2022-02-21 20:55:00|13676.1|13671.1|13678.7|13673.7|13678.7|13673.7|13676.1|13671.1|0
1645476910000|2022-02-21 20:55:10|13678.2|13673.2|13679.7|13674.7|13679.7|13674.7|13678.2|13673.2|0
1645476920000|2022-02-21 20:55:20|13679.8|13674.8|13680.7|13675.7|13680.8|13675.8|13679.8|13674.8|0
1645476930000|2022-02-21 20:55:30|13681.2|13676.2|13681.2|13676.2|13682.2|13677.2|13681.2|13676.2|0
1645476940000|2022-02-21 20:55:40|13680.7|13675.7|13680.1|13675.1|13681.1|13676.1|13680.1|13675.1|0
1645476950000|2022-02-21 20:55:50|13680.2|13675.2|13680.7|13675.7|13680.7|13675.7|13679.6|13674.6|0
1645476960000|2022-02-21 20:56:00|13681.2|13676.2|13680.2|13675.2|13681.7|13676.7|13680.2|13675.2|0
1645476970000|2022-02-21 20:56:10|13680.6|13675.6|13680.6|13675.6|13680.7|13675.7|13680.6|13675.6|0
1645476980000|2022-02-21 20:56:20|13680.1|13675.1|13678.2|13673.2|13680.1|13675.1|13678.1|13673.1|0
1645476990000|2022-02-21 20:56:30|13678.3|13673.3|13679.3|13674.3|13679.3|13674.3|13678.3|13673.3|0
1645477000000|2022-02-21 20:56:40|13679.8|13674.8|13679.2|13674.2|13679.8|13674.8|13679.2|13674.2|0
1645477010000|2022-02-21 20:56:50|13679.7|13674.7|13679.2|13674.2|13680.2|13675.2|13678.2|13673.2|0
1645477020000|2022-02-21 20:57:00|13679.5|13674.5|13678.3|13673.3|13679.5|13674.5|13678.3|13673.3|0
1645477030000|2022-02-21 20:57:10|13678.8|13673.8|13679.9|13674.9|13680.3|13675.3|13678.8|13673.8|0
1645477040000|2022-02-21 20:57:20|13680.3|13675.3|13681.4|13676.4|13681.4|13676.4|13680.3|13675.3|0
1645477050000|2022-02-21 20:57:30|13679.5|13674.5|13682.4|13677.4|13682.4|13677.4|13679.3|13674.3|0
1645477060000|2022-02-21 20:57:40|13681.9|13676.9|13686|13681|13686|13681|13681.9|13676.9|0
1645477070000|2022-02-21 20:57:50|13686.1|13681.1|13686.5|13681.5|13687.9|13682.9|13685.9|13680.9|0
1645477080000|2022-02-21 20:58:00|13686.9|13681.9|13693.7|13688.7|13694|13689|13686.9|13681.9|0
1645477090000|2022-02-21 20:58:10|13693.2|13688.2|13691.7|13686.7|13693.2|13688.2|13691.7|13686.7|0
1645477100000|2022-02-21 20:58:20|13691.8|13686.8|13690.9|13685.9|13691.8|13686.8|13690.8|13685.8|0
1645477110000|2022-02-21 20:58:30|13691|13686|13690|13685|13691|13686|13689|13684|0
1645477120000|2022-02-21 20:58:40|13691|13686|13691|13686|13692|13687|13689.5|13684.5|0
1645477130000|2022-02-21 20:58:50|13689.1|13684.1|13685.5|13680.5|13689.1|13684.1|13685.5|13680.5|0
1645477140000|2022-02-21 20:59:00|13685.9|13680.9|13685.9|13680.9|13687.5|13682.5|13685|13680|0
1645477150000|2022-02-21 20:59:10|13685.5|13680.5|13685.4|13680.4|13685.9|13680.9|13684.9|13679.9|0
1645477160000|2022-02-21 20:59:20|13685.9|13680.9|13687.4|13682.4|13687.4|13682.4|13685.4|13680.4|0
1645477170000|2022-02-21 20:59:30|13687.9|13682.9|13685.7|13680.7|13687.9|13682.9|13685.7|13680.7|0
1645477180000|2022-02-21 20:59:40|13686.7|13681.7|13686.3|13681.3|13686.7|13681.7|13685.7|13680.7|0
1645477190000|2022-02-21 20:59:50|13686.8|13681.8|13686.3|13681.3|13689.3|13684.3|13685.3|13680.3|0
1645477200000|2022-02-21 21:00:00|13686.1|13681.1|13686.1|13681.1|13686.1|13681.1|13686.1|13681.1|0
1645484400000|2022-02-21 23:00:00|13621.5|13619.5|13612.3|13610.3|13625|13623|13601.5|13599.5|331
1645484410000|2022-02-21 23:00:10|13615|13613|13609.7|13607.7|13619.9|13617.9|13592.9|13590.9|414
1645484420000|2022-02-21 23:00:20|13609.8|13607.8|13624.7|13622.7|13624.7|13622.7|13609.2|13607.2|237
1645484430000|2022-02-21 23:00:30|13622.8|13620.8|13623.4|13621.4|13624.8|13622.8|13609.9|13607.9|410
1645484440000|2022-02-21 23:00:40|13624.4|13622.4|13646.8|13644.8|13650.3|13648.3|13621.3|13619.3|298
1645484450000|2022-02-21 23:00:50|13646.9|13644.9|13652.5|13650.5|13669.2|13667.2|13641.5|13639.5|318
1645484460000|2022-02-21 23:01:00|13652.4|13650.4|13652.4|13650.4|13662.3|13660.3|13648.9|13646.9|179
1645484470000|2022-02-21 23:01:10|13652.5|13650.5|13628.3|13626.3|13652.5|13650.5|13627|13625|172
1645484480000|2022-02-21 23:01:20|13627.2|13625.2|13645.7|13643.7|13645.7|13643.7|13627|13625|202
1645484490000|2022-02-21 23:01:30|13645.3|13643.3|13643.3|13641.3|13647.3|13645.3|13640.2|13638.2|112
1645484500000|2022-02-21 23:01:40|13644.5|13642.5|13638.3|13636.3|13644.5|13642.5|13637.7|13635.7|50
1645484510000|2022-02-21 23:01:50|13636.3|13634.3|13615.3|13613.3|13637|13635|13614|13612|212
1645484520000|2022-02-21 23:02:00|13615.4|13613.4|13611.5|13609.5|13616.5|13614.5|13604.5|13602.5|210
1645484530000|2022-02-21 23:02:10|13612.8|13610.8|13637.8|13635.8|13637.8|13635.8|13612.7|13610.7|204
1645484540000|2022-02-21 23:02:20|13637.7|13635.7|13630.7|13628.7|13640.9|13638.9|13623.9|13621.9|175
1645484550000|2022-02-21 23:02:30|13631.3|13629.3|13633.5|13631.5|13637.7|13635.7|13631.2|13629.2|131
1645484560000|2022-02-21 23:02:40|13633.7|13631.7|13637.4|13635.4|13637.4|13635.4|13631.4|13629.4|61
1645484570000|2022-02-21 23:02:50|13637.3|13635.3|13644.8|13642.8|13645.3|13643.3|13635.9|13633.9|110
1645484580000|2022-02-21 23:03:00|13644.9|13642.9|13631.7|13629.7|13645.7|13643.7|13627.5|13625.5|192
1645484590000|2022-02-21 23:03:10|13631.8|13629.8|13632.8|13630.8|13639.4|13637.4|13631.5|13629.5|38
1645484600000|2022-02-21 23:03:20|13632.5|13630.5|13637.9|13635.9|13639|13637|13632.5|13630.5|62
1645484610000|2022-02-21 23:03:30|13638|13636|13629.9|13627.9|13638.3|13636.3|13627.7|13625.7|56
1645484620000|2022-02-21 23:03:40|13629.5|13627.5|13630.7|13628.7|13632.2|13630.2|13629.3|13627.3|41
1645484630000|2022-02-21 23:03:50|13631.3|13629.3|13638|13636|13638|13636|13630.5|13628.5|66
1645484640000|2022-02-21 23:04:00|13637.9|13635.9|13630.5|13628.5|13641.3|13639.3|13630.5|13628.5|59
1645484650000|2022-02-21 23:04:10|13630.8|13628.8|13614.8|13612.8|13630.9|13628.9|13612.8|13610.8|164
1645484660000|2022-02-21 23:04:20|13615.2|13613.2|13614.7|13612.7|13618.9|13616.9|13613.7|13611.7|107
1645484670000|2022-02-21 23:04:30|13615.4|13613.4|13632.2|13630.2|13637.9|13635.9|13612.4|13610.4|222
1645484680000|2022-02-21 23:04:40|13632.3|13630.3|13631.4|13629.4|13634.8|13632.8|13626.9|13624.9|147
1645484690000|2022-02-21 23:04:50|13631.5|13629.5|13634.2|13632.2|13635.5|13633.5|13626.7|13624.7|91
1645484700000|2022-02-21 23:05:00|13633.4|13631.4|13632.8|13630.8|13633.7|13631.7|13627.7|13625.7|56
1645484710000|2022-02-21 23:05:10|13632.9|13630.9|13648.8|13646.8|13648.9|13646.9|13632.9|13630.9|167
1645484720000|2022-02-21 23:05:20|13649.2|13647.2|13658.4|13656.4|13659.4|13657.4|13644.9|13642.9|157
1645484730000|2022-02-21 23:05:30|13658.2|13656.2|13651.8|13649.8|13660.2|13658.2|13649.9|13647.9|63
1645484740000|2022-02-21 23:05:40|13651.9|13649.9|13660.5|13658.5|13664.8|13662.8|13651.9|13649.9|115
1645484750000|2022-02-21 23:05:50|13660.3|13658.3|13661.8|13659.8|13664.3|13662.3|13655.8|13653.8|145
1645484760000|2022-02-21 23:06:00|13661.9|13659.9|13648|13646|13662|13660|13648|13646|158
1645484770000|2022-02-21 23:06:10|13647.9|13645.9|13655.5|13653.5|13658.2|13656.2|13647.9|13645.9|82
1645484780000|2022-02-21 23:06:20|13655.2|13653.2|13656.8|13654.8|13658.4|13656.4|13653.9|13651.9|26
1645484790000|2022-02-21 23:06:30|13656.9|13654.9|13659.4|13657.4|13659.4|13657.4|13656.4|13654.4|9
1645484800000|2022-02-21 23:06:40|13659.2|13657.2|13669.7|13667.7|13669.7|13667.7|13659.2|13657.2|168
1645484810000|2022-02-21 23:06:50|13669.9|13667.9|13668.2|13666.2|13670.5|13668.5|13665.4|13663.4|101
1645484820000|2022-02-21 23:07:00|13668.4|13666.4|13665.2|13663.2|13670.7|13668.7|13664.9|13662.9|81
1645484830000|2022-02-21 23:07:10|13665.4|13663.4|13672.8|13670.8|13678|13676|13664.4|13662.4|139
1645484840000|2022-02-21 23:07:20|13672|13670|13684.7|13682.7|13685.5|13683.5|13671.9|13669.9|170
1645484850000|2022-02-21 23:07:30|13685.2|13683.2|13675.2|13673.2|13689.5|13687.5|13672.7|13670.7|285
1645484860000|2022-02-21 23:07:40|13675.4|13673.4|13674.3|13672.3|13677.8|13675.8|13672.3|13670.3|65
1645484870000|2022-02-21 23:07:50|13674|13672|13667.4|13665.4|13674.3|13672.3|13667.4|13665.4|105
1645484880000|2022-02-21 23:08:00|13667.3|13665.3|13664|13662|13667.9|13665.9|13662.2|13660.2|98
1645484890000|2022-02-21 23:08:10|13663.4|13661.4|13670.9|13668.9|13670.9|13668.9|13662.7|13660.7|41
1645484900000|2022-02-21 23:08:20|13669.4|13667.4|13658|13656|13670.7|13668.7|13658|13656|38
1645484910000|2022-02-21 23:08:30|13657.3|13655.3|13664.4|13662.4|13664.9|13662.9|13656.9|13654.9|65
1645484920000|2022-02-21 23:08:40|13664.3|13662.3|13672.7|13670.7|13672.7|13670.7|13664.2|13662.2|66
1645484930000|2022-02-21 23:08:50|13673|13671|13673.5|13671.5|13675.2|13673.2|13668.8|13666.8|55
1645484940000|2022-02-21 23:09:00|13673|13671|13681|13679|13682.4|13680.4|13673|13671|105
1645484950000|2022-02-21 23:09:10|13680.8|13678.8|13680|13678|13681.9|13679.9|13677.9|13675.9|27
1645484960000|2022-02-21 23:09:20|13680.2|13678.2|13683.2|13681.2|13685|13683|13678.3|13676.3|57
1645484970000|2022-02-21 23:09:30|13682.8|13680.8|13673.8|13671.8|13682.8|13680.8|13673.8|13671.8|47
1645484980000|2022-02-21 23:09:40|13673.9|13671.9|13675.3|13673.3|13677.3|13675.3|13672.8|13670.8|64
1645484990000|2022-02-21 23:09:50|13675.5|13673.5|13676.7|13674.7|13678.5|13676.5|13675.5|13673.5|24
1645485000000|2022-02-21 23:10:00|13676.5|13674.5|13668.8|13666.8|13676.5|13674.5|13667|13665|67
1645485010000|2022-02-21 23:10:10|13669.2|13667.2|13659.9|13657.9|13669.2|13667.2|13659|13657|82
1645485020000|2022-02-21 23:10:20|13659.5|13657.5|13658.8|13656.8|13659.7|13657.7|13653|13651|97
1645485030000|2022-02-21 23:10:30|13659.7|13657.7|13653.7|13651.7|13663.2|13661.2|13650.4|13648.4|75
1645485040000|2022-02-21 23:10:40|13654.3|13652.3|13661.5|13659.5|13661.9|13659.9|13650.9|13648.9|62
1645485050000|2022-02-21 23:10:50|13660.4|13658.4|13654.9|13652.9|13663.8|13661.8|13653.3|13651.3|44
1645485060000|2022-02-21 23:11:00|13655.4|13653.4|13662.7|13660.7|13663.9|13661.9|13651.8|13649.8|42
1645485070000|2022-02-21 23:11:10|13661.4|13659.4|13665|13663|13666.3|13664.3|13659.3|13657.3|38
1645485080000|2022-02-21 23:11:20|13663.9|13661.9|13661|13659|13665.9|13663.9|13661|13659|17
1645485090000|2022-02-21 23:11:30|13660.7|13658.7|13659.3|13657.3|13663.5|13661.5|13658|13656|57
1645485100000|2022-02-21 23:11:40|13659.2|13657.2|13660.3|13658.3|13661.3|13659.3|13653.9|13651.9|23
1645485110000|2022-02-21 23:11:50|13661.4|13659.4|13658|13656|13661.9|13659.9|13658|13656|9
1645485120000|2022-02-21 23:12:00|13658.3|13656.3|13659.7|13657.7|13660.9|13658.9|13656.5|13654.5|14
1645485130000|2022-02-21 23:12:10|13662.2|13660.2|13664.2|13662.2|13664.2|13662.2|13660.9|13658.9|13
1645485140000|2022-02-21 23:12:20|13665|13663|13669.4|13667.4|13670.3|13668.3|13665|13663|42
1645485150000|2022-02-21 23:12:30|13669.8|13667.8|13667.4|13665.4|13670.2|13668.2|13666.7|13664.7|29
1645485160000|2022-02-21 23:12:40|13667.3|13665.3|13668.8|13666.8|13670|13668|13667|13665|7
1645485170000|2022-02-21 23:12:50|13668.9|13666.9|13664.7|13662.7|13669|13667|13664.7|13662.7|55
1645485180000|2022-02-21 23:13:00|13666.2|13664.2|13664.4|13662.4|13667.2|13665.2|13664.2|13662.2|37
1645485190000|2022-02-21 23:13:10|13664.2|13662.2|13664.8|13662.8|13665|13663|13663.8|13661.8|23
1645485200000|2022-02-21 23:13:20|13664.7|13662.7|13664.3|13662.3|13665.4|13663.4|13664.3|13662.3|12
1645485210000|2022-02-21 23:13:30|13663.9|13661.9|13665.3|13663.3|13665.3|13663.3|13663.9|13661.9|19
1645485220000|2022-02-21 23:13:40|13666.7|13664.7|13666|13664|13669.2|13667.2|13666|13664|26
1645485230000|2022-02-21 23:13:50|13666.3|13664.3|13664.5|13662.5|13666.3|13664.3|13664.3|13662.3|25
1645485240000|2022-02-21 23:14:00|13664.7|13662.7|13662.4|13660.4|13665.2|13663.2|13662.4|13660.4|72
1645485250000|2022-02-21 23:14:10|13662.2|13660.2|13661.9|13659.9|13662.2|13660.2|13661.9|13659.9|16
1645485260000|2022-02-21 23:14:20|13661.8|13659.8|13651.8|13649.8|13661.8|13659.8|13651.8|13649.8|115
1645485270000|2022-02-21 23:14:30|13651.9|13649.9|13637|13635|13651.9|13649.9|13637|13635|211
1645485280000|2022-02-21 23:14:40|13637.2|13635.2|13635.3|13633.3|13638.2|13636.2|13632.8|13630.8|102
1645485290000|2022-02-21 23:14:50|13634.7|13632.7|13649|13647|13649|13647|13634.7|13632.7|237
1645485300000|2022-02-21 23:15:00|13648.8|13646.8|13652.7|13650.7|13654.4|13652.4|13644|13642|131
1645485310000|2022-02-21 23:15:10|13653.2|13651.2|13654|13652|13658.2|13656.2|13652.2|13650.2|101
1645485320000|2022-02-21 23:15:20|13654.2|13652.2|13653.3|13651.3|13654.4|13652.4|13652.8|13650.8|34
1645485330000|2022-02-21 23:15:30|13653.2|13651.2|13655.2|13653.2|13656.8|13654.8|13652.9|13650.9|63
1645485340000|2022-02-21 23:15:40|13654.9|13652.9|13651.7|13649.7|13654.9|13652.9|13649.8|13647.8|21
1645485350000|2022-02-21 23:15:50|13652.9|13650.9|13655.8|13653.8|13657.4|13655.4|13652.8|13650.8|34
1645485360000|2022-02-21 23:16:00|13656.5|13654.5|13663.2|13661.2|13664.5|13662.5|13656.5|13654.5|104
1645485370000|2022-02-21 23:16:10|13662.7|13660.7|13668.2|13666.2|13668.2|13666.2|13659.4|13657.4|124
1645485380000|2022-02-21 23:16:20|13668|13666|13666.4|13664.4|13669.9|13667.9|13662.9|13660.9|129
1645485390000|2022-02-21 23:16:30|13666.5|13664.5|13670.5|13668.5|13671.4|13669.4|13665.9|13663.9|63
1645485400000|2022-02-21 23:16:40|13668.5|13666.5|13666.5|13664.5|13668.5|13666.5|13665|13663|21
1645485410000|2022-02-21 23:16:50|13666.7|13664.7|13663|13661|13667.4|13665.4|13663|13661|44
1645485420000|2022-02-21 23:17:00|13663.7|13661.7|13656.7|13654.7|13664.8|13662.8|13654.3|13652.3|41
1645485430000|2022-02-21 23:17:10|13656.8|13654.8|13660.7|13658.7|13661.3|13659.3|13656.5|13654.5|42
1645485440000|2022-02-21 23:17:20|13660.2|13658.2|13661.9|13659.9|13664.4|13662.4|13660.2|13658.2|25
1645485450000|2022-02-21 23:17:30|13661.8|13659.8|13665.9|13663.9|13665.9|13663.9|13661.8|13659.8|11
1645485460000|2022-02-21 23:17:40|13663.2|13661.2|13662.4|13660.4|13663.3|13661.3|13658.5|13656.5|16
1645485470000|2022-02-21 23:17:50|13662.3|13660.3|13655.3|13653.3|13662.3|13660.3|13655|13653|14
1645485480000|2022-02-21 23:18:00|13655.2|13653.2|13654.7|13652.7|13656.7|13654.7|13654|13652|21
1645485490000|2022-02-21 23:18:10|13654.5|13652.5|13657.3|13655.3|13657.3|13655.3|13654.4|13652.4|11
1645485500000|2022-02-21 23:18:20|13657|13655|13655.8|13653.8|13658.9|13656.9|13654.2|13652.2|51
1645485510000|2022-02-21 23:18:30|13655.7|13653.7|13654.2|13652.2|13655.7|13653.7|13652.9|13650.9|15
1645485520000|2022-02-21 23:18:40|13654|13652|13656.8|13654.8|13656.8|13654.8|13654|13652|9
1645485530000|2022-02-21 23:18:50|13656.7|13654.7|13657.5|13655.5|13659.4|13657.4|13656.5|13654.5|19
1645485540000|2022-02-21 23:19:00|13657.4|13655.4|13658.7|13656.7|13659|13657|13656.8|13654.8|6
1645485550000|2022-02-21 23:19:10|13659|13657|13660|13658|13660.9|13658.9|13658.4|13656.4|7
1645485560000|2022-02-21 23:19:20|13660.2|13658.2|13661|13659|13662.7|13660.7|13659.4|13657.4|23
1645485570000|2022-02-21 23:19:30|13660.9|13658.9|13652.8|13650.8|13660.9|13658.9|13652.8|13650.8|44
1645485580000|2022-02-21 23:19:40|13652.7|13650.7|13650|13648|13653.7|13651.7|13649.5|13647.5|40
1645485590000|2022-02-21 23:19:50|13650.4|13648.4|13647.7|13645.7|13650.4|13648.4|13647.5|13645.5|53
1645485600000|2022-02-21 23:20:00|13647.5|13645.5|13651.8|13649.8|13652.2|13650.2|13647.4|13645.4|39
1645485610000|2022-02-21 23:20:10|13651.7|13649.7|13654.2|13652.2|13654.2|13652.2|13650.4|13648.4|20
1645485620000|2022-02-21 23:20:20|13654|13652|13653.4|13651.4|13655|13653|13653.2|13651.2|14
1645485630000|2022-02-21 23:20:30|13653.9|13651.9|13653.3|13651.3|13654.7|13652.7|13652.5|13650.5|25
1645485640000|2022-02-21 23:20:40|13653.2|13651.2|13649|13647|13653.9|13651.9|13648.5|13646.5|34
1645485650000|2022-02-21 23:20:50|13648.9|13646.9|13646.5|13644.5|13650.8|13648.8|13641.7|13639.7|162
1645485660000|2022-02-21 23:21:00|13646.7|13644.7|13647.3|13645.3|13648.3|13646.3|13645.9|13643.9|18
1645485670000|2022-02-21 23:21:10|13647.9|13645.9|13655.5|13653.5|13657.2|13655.2|13646.5|13644.5|81
1645485680000|2022-02-21 23:21:20|13655.2|13653.2|13644.4|13642.4|13655.2|13653.2|13643.3|13641.3|75
1645485690000|2022-02-21 23:21:30|13645.3|13643.3|13643.2|13641.2|13645.3|13643.3|13640.4|13638.4|73
1645485700000|2022-02-21 23:21:40|13643.3|13641.3|13642.3|13640.3|13644|13642|13641.7|13639.7|40
1645485710000|2022-02-21 23:21:50|13642.7|13640.7|13636.8|13634.8|13643.2|13641.2|13635.9|13633.9|102
1645485720000|2022-02-21 23:22:00|13637|13635|13640.2|13638.2|13640.2|13638.2|13636.5|13634.5|25
1645485730000|2022-02-21 23:22:10|13640.3|13638.3|13633.7|13631.7|13640.8|13638.8|13632.9|13630.9|74
1645485740000|2022-02-21 23:22:20|13633.8|13631.8|13632.5|13630.5|13636|13634|13631.3|13629.3|72
1645485750000|2022-02-21 23:22:30|13632.3|13630.3|13626.3|13624.3|13632.7|13630.7|13620.5|13618.5|217
1645485760000|2022-02-21 23:22:40|13626|13624|13632.7|13630.7|13633.2|13631.2|13625.5|13623.5|76
1645485770000|2022-02-21 23:22:50|13634.8|13632.8|13637.8|13635.8|13638|13636|13631.8|13629.8|88
1645485780000|2022-02-21 23:23:00|13638|13636|13630.7|13628.7|13638.8|13636.8|13630.3|13628.3|56
1645485790000|2022-02-21 23:23:10|13630.5|13628.5|13629.5|13627.5|13631.4|13629.4|13629.4|13627.4|25
1645485800000|2022-02-21 23:23:20|13629.7|13627.7|13632.9|13630.9|13635|13633|13629.7|13627.7|38
1645485810000|2022-02-21 23:23:30|13632.8|13630.8|13629.9|13627.9|13633|13631|13629.9|13627.9|14
1645485820000|2022-02-21 23:23:40|13628.2|13626.2|13625.7|13623.7|13630.5|13628.5|13622.3|13620.3|85
1645485830000|2022-02-21 23:23:50|13625.9|13623.9|13621.4|13619.4|13625.9|13623.9|13621.3|13619.3|42
1645485840000|2022-02-21 23:24:00|13621.3|13619.3|13617.7|13615.7|13621.8|13619.8|13617.7|13615.7|144
1645485850000|2022-02-21 23:24:10|13617.8|13615.8|13627|13625|13627|13625|13616.8|13614.8|146
1645485860000|2022-02-21 23:24:20|13627.2|13625.2|13624.7|13622.7|13627.3|13625.3|13618.7|13616.7|105
1645485870000|2022-02-21 23:24:30|13624.8|13622.8|13627|13625|13628.5|13626.5|13623.2|13621.2|34
1645485880000|2022-02-21 23:24:40|13627.2|13625.2|13628.7|13626.7|13630.4|13628.4|13627.2|13625.2|58
1645485890000|2022-02-21 23:24:50|13628.8|13626.8|13627.9|13625.9|13628.9|13626.9|13626.8|13624.8|16
1645485900000|2022-02-21 23:25:00|13627.8|13625.8|13631.5|13629.5|13632|13630|13627.5|13625.5|51
1645485910000|2022-02-21 23:25:10|13631.3|13629.3|13629.3|13627.3|13632.2|13630.2|13629.3|13627.3|33
1645485920000|2022-02-21 23:25:20|13628.9|13626.9|13625.4|13623.4|13628.9|13626.9|13624|13622|38
1645485930000|2022-02-21 23:25:30|13625.8|13623.8|13628.9|13626.9|13629.5|13627.5|13625.4|13623.4|28
1645485940000|2022-02-21 23:25:40|13629|13627|13629.3|13627.3|13629.7|13627.7|13628.3|13626.3|26
1645485950000|2022-02-21 23:25:50|13629.4|13627.4|13628.4|13626.4|13629.5|13627.5|13626.8|13624.8|17
1645485960000|2022-02-21 23:26:00|13628.5|13626.5|13631.3|13629.3|13631.7|13629.7|13628.4|13626.4|26
1645485970000|2022-02-21 23:26:10|13630.9|13628.9|13631.2|13629.2|13635.4|13633.4|13630.7|13628.7|37
1645485980000|2022-02-21 23:26:20|13631|13629|13629.8|13627.8|13631.2|13629.2|13628.4|13626.4|21
1645485990000|2022-02-21 23:26:30|13629.7|13627.7|13633.2|13631.2|13633.3|13631.3|13629.2|13627.2|35
1645486000000|2022-02-21 23:26:40|13632.9|13630.9|13633.3|13631.3|13633.4|13631.4|13631.5|13629.5|19
1645486010000|2022-02-21 23:26:50|13633.2|13631.2|13631.5|13629.5|13633.5|13631.5|13630.5|13628.5|31
1645486020000|2022-02-21 23:27:00|13631.7|13629.7|13629.8|13627.8|13631.9|13629.9|13629.3|13627.3|22
1645486030000|2022-02-21 23:27:10|13629.9|13627.9|13629.2|13627.2|13632|13630|13628.7|13626.7|15
1645486040000|2022-02-21 23:27:20|13629.8|13627.8|13622.4|13620.4|13629.8|13627.8|13622.4|13620.4|47
1645486050000|2022-02-21 23:27:30|13622.3|13620.3|13623.5|13621.5|13624.2|13622.2|13622|13620|51
1645486060000|2022-02-21 23:27:40|13623.4|13621.4|13623|13621|13624|13622|13619.8|13617.8|60
1645486070000|2022-02-21 23:27:50|13622.4|13620.4|13625.3|13623.3|13626.3|13624.3|13622.4|13620.4|36
1645486080000|2022-02-21 23:28:00|13625.4|13623.4|13621.3|13619.3|13625.8|13623.8|13621.3|13619.3|14
1645486090000|2022-02-21 23:28:10|13620.4|13618.4|13620.7|13618.7|13621.5|13619.5|13619.2|13617.2|35
1645486100000|2022-02-21 23:28:20|13620.8|13618.8|13620.2|13618.2|13621.4|13619.4|13619.4|13617.4|41
1645486110000|2022-02-21 23:28:30|13620.5|13618.5|13618|13616|13620.8|13618.8|13618|13616|26
1645486120000|2022-02-21 23:28:40|13617.3|13615.3|13614.7|13612.7|13617.4|13615.4|13613.8|13611.8|128
1645486130000|2022-02-21 23:28:50|13614.8|13612.8|13614.8|13612.8|13615.3|13613.3|13614.3|13612.3|35
1645486140000|2022-02-21 23:29:00|13614.7|13612.7|13613.2|13611.2|13616|13614|13612.5|13610.5|164
1645486150000|2022-02-21 23:29:10|13613|13611|13609.4|13607.4|13613.2|13611.2|13608.2|13606.2|122
1645486160000|2022-02-21 23:29:20|13609.5|13607.5|13609.7|13607.7|13611.7|13609.7|13608.9|13606.9|72
1645486170000|2022-02-21 23:29:30|13609.8|13607.8|13617.9|13615.9|13617.9|13615.9|13609.3|13607.3|82
1645486180000|2022-02-21 23:29:40|13617.5|13615.5|13619.7|13617.7|13619.7|13617.7|13616.3|13614.3|53
1645486190000|2022-02-21 23:29:50|13619.4|13617.4|13620.9|13618.9|13621.5|13619.5|13618.7|13616.7|78
1645486200000|2022-02-21 23:30:00|13621.2|13619.2|13615.7|13613.7|13621.2|13619.2|13615.7|13613.7|95
1645486210000|2022-02-21 23:30:10|13615|13613|13614.2|13612.2|13615.3|13613.3|13611.7|13609.7|94
1645486220000|2022-02-21 23:30:20|13614.3|13612.3|13617.4|13615.4|13617.9|13615.9|13614.2|13612.2|36
1645486230000|2022-02-21 23:30:30|13619.4|13617.4|13622.5|13620.5|13625|13623|13618.9|13616.9|101
1645486240000|2022-02-21 23:30:40|13622.3|13620.3|13629.9|13627.9|13630.2|13628.2|13621.5|13619.5|67
1645486250000|2022-02-21 23:30:50|13629.8|13627.8|13635.4|13633.4|13635.4|13633.4|13628.9|13626.9|112
1645486260000|2022-02-21 23:31:00|13635.7|13633.7|13634.4|13632.4|13637.5|13635.5|13633.3|13631.3|73
1645486270000|2022-02-21 23:31:10|13634.3|13632.3|13634.8|13632.8|13636.3|13634.3|13633.9|13631.9|41
1645486280000|2022-02-21 23:31:20|13635.3|13633.3|13637|13635|13637|13635|13633.2|13631.2|41
1645486290000|2022-02-21 23:31:30|13637.3|13635.3|13637.8|13635.8|13638.2|13636.2|13635.8|13633.8|40
1645486300000|2022-02-21 23:31:40|13638.4|13636.4|13637.9|13635.9|13639|13637|13636.9|13634.9|35
1645486310000|2022-02-21 23:31:50|13638|13636|13636.9|13634.9|13641|13639|13636.9|13634.9|61
1645486320000|2022-02-21 23:32:00|13637.7|13635.7|13642.5|13640.5|13642.8|13640.8|13637.5|13635.5|52
1645486330000|2022-02-21 23:32:10|13642.7|13640.7|13643.2|13641.2|13643.7|13641.7|13641.5|13639.5|52
1645486340000|2022-02-21 23:32:20|13643.3|13641.3|13643|13641|13644.5|13642.5|13642.9|13640.9|26
1645486350000|2022-02-21 23:32:30|13643.2|13641.2|13640.2|13638.2|13643.5|13641.5|13638.3|13636.3|43
1645486360000|2022-02-21 23:32:40|13640|13638|13639.4|13637.4|13640|13638|13638.3|13636.3|26
1645486370000|2022-02-21 23:32:50|13639.9|13637.9|13639.4|13637.4|13642.9|13640.9|13638.9|13636.9|58
1645486380000|2022-02-21 23:33:00|13639.3|13637.3|13638|13636|13640.7|13638.7|13637.8|13635.8|31
1645486390000|2022-02-21 23:33:10|13638.2|13636.2|13640|13638|13640.8|13638.8|13636.9|13634.9|28
1645486400000|2022-02-21 23:33:20|13640.2|13638.2|13638.8|13636.8|13640.9|13638.9|13638|13636|20
1645486410000|2022-02-21 23:33:30|13638.7|13636.7|13641.4|13639.4|13642.4|13640.4|13638.3|13636.3|21
1645486420000|2022-02-21 23:33:40|13641.5|13639.5|13643.8|13641.8|13645|13643|13641.5|13639.5|70
1645486430000|2022-02-21 23:33:50|13644.2|13642.2|13650.9|13648.9|13651.4|13649.4|13643.8|13641.8|91
1645486440000|2022-02-21 23:34:00|13650.3|13648.3|13651.3|13649.3|13652.9|13650.9|13649.5|13647.5|109
1645486450000|2022-02-21 23:34:10|13651.4|13649.4|13645.8|13643.8|13652.4|13650.4|13645|13643|124
1645486460000|2022-02-21 23:34:20|13645.7|13643.7|13644.8|13642.8|13647.4|13645.4|13644.8|13642.8|29
1645486470000|2022-02-21 23:34:30|13644.2|13642.2|13638.7|13636.7|13644.2|13642.2|13638.3|13636.3|68
1645486480000|2022-02-21 23:34:40|13639|13637|13639.5|13637.5|13641.7|13639.7|13639|13637|46
1645486490000|2022-02-21 23:34:50|13639.7|13637.7|13639.7|13637.7|13641.2|13639.2|13639.3|13637.3|25
1645486500000|2022-02-21 23:35:00|13639.9|13637.9|13646.5|13644.5|13647.5|13645.5|13639.8|13637.8|76
1645486510000|2022-02-21 23:35:10|13646.4|13644.4|13649.4|13647.4|13649.4|13647.4|13646.3|13644.3|19
1645486520000|2022-02-21 23:35:20|13649.2|13647.2|13647.4|13645.4|13649.5|13647.5|13647.4|13645.4|35
1645486530000|2022-02-21 23:35:30|13647.3|13645.3|13648.5|13646.5|13649.2|13647.2|13647.3|13645.3|24
1645486540000|2022-02-21 23:35:40|13648.7|13646.7|13652.4|13650.4|13653.3|13651.3|13648|13646|50
1645486550000|2022-02-21 23:35:50|13652.5|13650.5|13642.5|13640.5|13653.2|13651.2|13642.2|13640.2|39
1645486560000|2022-02-21 23:36:00|13641.9|13639.9|13642|13640|13643.7|13641.7|13641.7|13639.7|22
1645486570000|2022-02-21 23:36:10|13641.8|13639.8|13636.7|13634.7|13642.7|13640.7|13636.5|13634.5|35
1645486580000|2022-02-21 23:36:20|13636.3|13634.3|13632.7|13630.7|13636.3|13634.3|13630.2|13628.2|102
1645486590000|2022-02-21 23:36:30|13632.5|13630.5|13632.3|13630.3|13634.3|13632.3|13631.3|13629.3|51
1645486600000|2022-02-21 23:36:40|13633|13631|13636.8|13634.8|13637.7|13635.7|13632.8|13630.8|41
1645486610000|2022-02-21 23:36:50|13636.9|13634.9|13638.3|13636.3|13638.8|13636.8|13636.7|13634.7|24
1645486620000|2022-02-21 23:37:00|13638.4|13636.4|13639|13637|13639.7|13637.7|13635.2|13633.2|51
1645486630000|2022-02-21 23:37:10|13639.2|13637.2|13638.5|13636.5|13641.8|13639.8|13638.5|13636.5|20
1645486640000|2022-02-21 23:37:20|13638.4|13636.4|13639.7|13637.7|13639.7|13637.7|13637.5|13635.5|32
1645486650000|2022-02-21 23:37:30|13639.4|13637.4|13640.8|13638.8|13641.5|13639.5|13638.9|13636.9|7
1645486660000|2022-02-21 23:37:40|13640.7|13638.7|13638.4|13636.4|13641.8|13639.8|13638.4|13636.4|22
1645486670000|2022-02-21 23:37:50|13638.5|13636.5|13638.9|13636.9|13639|13637|13638.2|13636.2|10
1645486680000|2022-02-21 23:38:00|13639|13637|13643.5|13641.5|13645.4|13643.4|13639|13637|35
1645486690000|2022-02-21 23:38:10|13643.4|13641.4|13645.9|13643.9|13646.3|13644.3|13640.9|13638.9|38
1645486700000|2022-02-21 23:38:20|13646|13644|13646.9|13644.9|13648.9|13646.9|13645.7|13643.7|49
1645486710000|2022-02-21 23:38:30|13646.8|13644.8|13647.9|13645.9|13648.7|13646.7|13644.9|13642.9|38
1645486720000|2022-02-21 23:38:40|13647.8|13645.8|13653.3|13651.3|13655.7|13653.7|13647.7|13645.7|79
1645486730000|2022-02-21 23:38:50|13653.2|13651.2|13651.5|13649.5|13653.2|13651.2|13650.2|13648.2|20
1645486740000|2022-02-21 23:39:00|13650.2|13648.2|13646.9|13644.9|13651.3|13649.3|13646.9|13644.9|47
1645486750000|2022-02-21 23:39:10|13646.8|13644.8|13650.3|13648.3|13650.3|13648.3|13646.8|13644.8|43
1645486760000|2022-02-21 23:39:20|13650.2|13648.2|13650.8|13648.8|13653.3|13651.3|13649.3|13647.3|37
1645486770000|2022-02-21 23:39:30|13650.7|13648.7|13652.5|13650.5|13652.5|13650.5|13648.7|13646.7|25
1645486780000|2022-02-21 23:39:40|13652.9|13650.9|13655.5|13653.5|13656.4|13654.4|13652.5|13650.5|50
1645486790000|2022-02-21 23:39:50|13655.4|13653.4|13654.7|13652.7|13656|13654|13653.8|13651.8|21
1645486800000|2022-02-21 23:40:00|13654.3|13652.3|13655.3|13653.3|13655.3|13653.3|13653|13651|26
1645486810000|2022-02-21 23:40:10|13654.9|13652.9|13657.5|13655.5|13659.4|13657.4|13653.3|13651.3|81
1645486820000|2022-02-21 23:40:20|13657.7|13655.7|13653.7|13651.7|13657.8|13655.8|13653.5|13651.5|39
1645486830000|2022-02-21 23:40:30|13654.3|13652.3|13653.9|13651.9|13656.2|13654.2|13653.9|13651.9|7
1645486840000|2022-02-21 23:40:40|13653.8|13651.8|13650.2|13648.2|13653.8|13651.8|13649.4|13647.4|42
1645486850000|2022-02-21 23:40:50|13650|13648|13648.5|13646.5|13650.3|13648.3|13647.7|13645.7|34
1645486860000|2022-02-21 23:41:00|13648.3|13646.3|13649.3|13647.3|13649.5|13647.5|13648|13646|11
1645486870000|2022-02-21 23:41:10|13646.5|13644.5|13645.5|13643.5|13647.8|13645.8|13645|13643|37
1645486880000|2022-02-21 23:41:20|13645.3|13643.3|13647.3|13645.3|13647.7|13645.7|13645.3|13643.3|19
1645486890000|2022-02-21 23:41:30|13647.4|13645.4|13647.2|13645.2|13648.4|13646.4|13646.4|13644.4|23
1645486900000|2022-02-21 23:41:40|13647.4|13645.4|13646.5|13644.5|13647.8|13645.8|13645.2|13643.2|16
1645486910000|2022-02-21 23:41:50|13644.2|13642.2|13642.7|13640.7|13645.4|13643.4|13641.7|13639.7|80
1645486920000|2022-02-21 23:42:00|13642.4|13640.4|13646.9|13644.9|13647.8|13645.8|13642.2|13640.2|21
1645486930000|2022-02-21 23:42:10|13649.8|13647.8|13647.7|13645.7|13651|13649|13647.7|13645.7|30
1645486940000|2022-02-21 23:42:20|13647.9|13645.9|13646.8|13644.8|13648.3|13646.3|13646.8|13644.8|5
1645486950000|2022-02-21 23:42:30|13647.3|13645.3|13642.2|13640.2|13647.3|13645.3|13642.2|13640.2|17
1645486960000|2022-02-21 23:42:40|13642|13640|13644.7|13642.7|13645.7|13643.7|13641.8|13639.8|51
1645486970000|2022-02-21 23:42:50|13644.5|13642.5|13646|13644|13646|13644|13643.2|13641.2|12
1645486980000|2022-02-21 23:43:00|13646.4|13644.4|13647.4|13645.4|13648.2|13646.2|13646.4|13644.4|3
1645486990000|2022-02-21 23:43:10|13647.5|13645.5|13646.9|13644.9|13647.5|13645.5|13646.9|13644.9|3
1645487000000|2022-02-21 23:43:20|13646|13644|13647.5|13645.5|13647.5|13645.5|13646|13644|2
1645487010000|2022-02-21 23:43:30|13647.4|13645.4|13646.4|13644.4|13647.5|13645.5|13645.9|13643.9|1
1645487020000|2022-02-21 23:43:40|13646.3|13644.3|13644.7|13642.7|13646.7|13644.7|13642.7|13640.7|19
1645487030000|2022-02-21 23:43:50|13644|13642|13635.3|13633.3|13645.4|13643.4|13634.5|13632.5|46
1645487040000|2022-02-21 23:44:00|13635.5|13633.5|13629.7|13627.7|13635.8|13633.8|13627|13625|112
1645487050000|2022-02-21 23:44:10|13630.3|13628.3|13628.7|13626.7|13630.3|13628.3|13627.8|13625.8|26
1645487060000|2022-02-21 23:44:20|13628.9|13626.9|13630.4|13628.4|13634.3|13632.3|13627.2|13625.2|44
1645487070000|2022-02-21 23:44:30|13630.3|13628.3|13632.2|13630.2|13632.2|13630.2|13628.3|13626.3|47
1645487080000|2022-02-21 23:44:40|13632.3|13630.3|13633.8|13631.8|13634.8|13632.8|13630.8|13628.8|36
1645487090000|2022-02-21 23:44:50|13633.9|13631.9|13633.3|13631.3|13634.3|13632.3|13632|13630|17
1645487100000|2022-02-21 23:45:00|13633|13631|13629.4|13627.4|13633|13631|13629.4|13627.4|36
1645487110000|2022-02-21 23:45:10|13629.7|13627.7|13631|13629|13631|13629|13628.9|13626.9|21
1645487120000|2022-02-21 23:45:20|13631.2|13629.2|13632.5|13630.5|13632.5|13630.5|13631|13629|25
1645487130000|2022-02-21 23:45:30|13632.4|13630.4|13639|13637|13639.2|13637.2|13632.4|13630.4|33
1645487140000|2022-02-21 23:45:40|13638.9|13636.9|13640.7|13638.7|13641.3|13639.3|13638.2|13636.2|63
1645487150000|2022-02-21 23:45:50|13641.2|13639.2|13641.4|13639.4|13641.4|13639.4|13640|13638|8
1645487160000|2022-02-21 23:46:00|13641.5|13639.5|13642.3|13640.3|13643.2|13641.2|13640.8|13638.8|48
1645487170000|2022-02-21 23:46:10|13642.2|13640.2|13646.2|13644.2|13648.3|13646.3|13641.9|13639.9|49
1645487180000|2022-02-21 23:46:20|13646.4|13644.4|13646.3|13644.3|13646.8|13644.8|13644.5|13642.5|30
1645487190000|2022-02-21 23:46:30|13645.3|13643.3|13647.7|13645.7|13649|13647|13644.5|13642.5|31
1645487200000|2022-02-21 23:46:40|13647.5|13645.5|13651.9|13649.9|13651.9|13649.9|13645.8|13643.8|57
1645487210000|2022-02-21 23:46:50|13652.3|13650.3|13650.4|13648.4|13653.3|13651.3|13650.3|13648.3|33
1645487220000|2022-02-21 23:47:00|13649.4|13647.4|13647.3|13645.3|13650|13648|13645.8|13643.8|42
1645487230000|2022-02-21 23:47:10|13646.5|13644.5|13651.2|13649.2|13651.9|13649.9|13645.8|13643.8|30
1645487240000|2022-02-21 23:47:20|13651.8|13649.8|13653.9|13651.9|13654.2|13652.2|13651.8|13649.8|37
1645487250000|2022-02-21 23:47:30|13654.5|13652.5|13659.9|13657.9|13660.2|13658.2|13654.3|13652.3|100
1645487260000|2022-02-21 23:47:40|13659.8|13657.8|13659.7|13657.7|13664.2|13662.2|13658.7|13656.7|134
1645487270000|2022-02-21 23:47:50|13660.2|13658.2|13663.5|13661.5|13663.5|13661.5|13659.7|13657.7|69
1645487280000|2022-02-21 23:48:00|13663.8|13661.8|13657.8|13655.8|13663.8|13661.8|13657.3|13655.3|75
1645487290000|2022-02-21 23:48:10|13657.3|13655.3|13660.7|13658.7|13660.7|13658.7|13654.3|13652.3|80
1645487300000|2022-02-21 23:48:20|13660.5|13658.5|13658.4|13656.4|13660.5|13658.5|13657.9|13655.9|41
1645487310000|2022-02-21 23:48:30|13658.3|13656.3|13660.5|13658.5|13660.7|13658.7|13657|13655|42
1645487320000|2022-02-21 23:48:40|13660.7|13658.7|13662.4|13660.4|13664|13662|13657.7|13655.7|125
1645487330000|2022-02-21 23:48:50|13662|13660|13663.8|13661.8|13664.5|13662.5|13659.5|13657.5|79
1645487340000|2022-02-21 23:49:00|13663.5|13661.5|13661.7|13659.7|13665.3|13663.3|13661.2|13659.2|99
1645487350000|2022-02-21 23:49:10|13661.5|13659.5|13665.2|13663.2|13665.3|13663.3|13660.8|13658.8|22
1645487360000|2022-02-21 23:49:20|13665.3|13663.3|13668|13666|13668.9|13666.9|13664|13662|94
1645487370000|2022-02-21 23:49:30|13668.2|13666.2|13671.5|13669.5|13671.8|13669.8|13667.7|13665.7|105
1645487380000|2022-02-21 23:49:40|13670.9|13668.9|13667.4|13665.4|13670.9|13668.9|13667|13665|52
1645487390000|2022-02-21 23:49:50|13666.9|13664.9|13665.5|13663.5|13666.9|13664.9|13663.8|13661.8|43
1645487400000|2022-02-21 23:50:00|13665.8|13663.8|13665|13663|13666|13664|13664.4|13662.4|49
1645487410000|2022-02-21 23:50:10|13665.2|13663.2|13662.4|13660.4|13665.2|13663.2|13661.4|13659.4|51
1645487420000|2022-02-21 23:50:20|13662.3|13660.3|13663.8|13661.8|13663.8|13661.8|13661.5|13659.5|21
1645487430000|2022-02-21 23:50:30|13663.9|13661.9|13663.8|13661.8|13664.8|13662.8|13663.2|13661.2|22
1645487440000|2022-02-21 23:50:40|13663.9|13661.9|13664.8|13662.8|13664.8|13662.8|13663|13661|35
1645487450000|2022-02-21 23:50:50|13663.9|13661.9|13665.7|13663.7|13667.4|13665.4|13663.9|13661.9|114
1645487460000|2022-02-21 23:51:00|13665.8|13663.8|13666.9|13664.9|13666.9|13664.9|13664.8|13662.8|30
1645487470000|2022-02-21 23:51:10|13666.7|13664.7|13666.2|13664.2|13666.8|13664.8|13666|13664|13
1645487480000|2022-02-21 23:51:20|13665.8|13663.8|13666|13664|13666|13664|13664.4|13662.4|13
1645487490000|2022-02-21 23:51:30|13665|13663|13666.7|13664.7|13666.7|13664.7|13662.8|13660.8|82
1645487500000|2022-02-21 23:51:40|13666.3|13664.3|13665|13663|13667.8|13665.8|13664.3|13662.3|31
1645487510000|2022-02-21 23:51:50|13664.9|13662.9|13663.4|13661.4|13664.9|13662.9|13663.2|13661.2|15
1645487520000|2022-02-21 23:52:00|13663.3|13661.3|13660.2|13658.2|13663.9|13661.9|13658.5|13656.5|93
1645487530000|2022-02-21 23:52:10|13660.3|13658.3|13657.7|13655.7|13660.8|13658.8|13656.9|13654.9|51
1645487540000|2022-02-21 23:52:20|13658.5|13656.5|13660.8|13658.8|13660.8|13658.8|13657.2|13655.2|25
1645487550000|2022-02-21 23:52:30|13661|13659|13661.9|13659.9|13662.3|13660.3|13660.9|13658.9|21
1645487560000|2022-02-21 23:52:40|13662|13660|13665.2|13663.2|13665.2|13663.2|13661.8|13659.8|22
1645487570000|2022-02-21 23:52:50|13665.3|13663.3|13665.7|13663.7|13665.7|13663.7|13664.2|13662.2|20
1645487580000|2022-02-21 23:53:00|13665.3|13663.3|13663.9|13661.9|13665.8|13663.8|13663.9|13661.9|30
1645487590000|2022-02-21 23:53:10|13663.8|13661.8|13661.8|13659.8|13664.9|13662.9|13661.8|13659.8|18
1645487600000|2022-02-21 23:53:20|13661.9|13659.9|13661.2|13659.2|13662.7|13660.7|13660.7|13658.7|25
1645487610000|2022-02-21 23:53:30|13660.9|13658.9|13661.3|13659.3|13662.9|13660.9|13660.9|13658.9|11
1645487620000|2022-02-21 23:53:40|13661.4|13659.4|13662.8|13660.8|13663|13661|13660.9|13658.9|6
1645487630000|2022-02-21 23:53:50|13662.7|13660.7|13663.9|13661.9|13663.9|13661.9|13662.2|13660.2|12
1645487640000|2022-02-21 23:54:00|13664.7|13662.7|13668|13666|13668|13666|13664.5|13662.5|31
1645487650000|2022-02-21 23:54:10|13667.8|13665.8|13676.3|13674.3|13676.4|13674.4|13667.8|13665.8|151
1645487660000|2022-02-21 23:54:20|13676.2|13674.2|13680.4|13678.4|13680.5|13678.5|13675.8|13673.8|147
1645487670000|2022-02-21 23:54:30|13680.5|13678.5|13682|13680|13687|13685|13679.9|13677.9|160
1645487680000|2022-02-21 23:54:40|13679.9|13677.9|13676.3|13674.3|13680.5|13678.5|13675.2|13673.2|85
1645487690000|2022-02-21 23:54:50|13676.7|13674.7|13674.3|13672.3|13677.2|13675.2|13672.2|13670.2|48
1645487700000|2022-02-21 23:55:00|13674.5|13672.5|13673.8|13671.8|13675.4|13673.4|13673.4|13671.4|25
1645487710000|2022-02-21 23:55:10|13673.5|13671.5|13676.8|13674.8|13676.8|13674.8|13673.4|13671.4|17
1645487720000|2022-02-21 23:55:20|13676|13674|13677.3|13675.3|13678|13676|13675.2|13673.2|21
1645487730000|2022-02-21 23:55:30|13677.4|13675.4|13676|13674|13677.4|13675.4|13675.8|13673.8|17
1645487740000|2022-02-21 23:55:40|13675.5|13673.5|13679|13677|13679|13677|13675.5|13673.5|35
1645487750000|2022-02-21 23:55:50|13678.8|13676.8|13679.2|13677.2|13679.3|13677.3|13677.8|13675.8|20
1645487760000|2022-02-21 23:56:00|13678.5|13676.5|13678.8|13676.8|13680.2|13678.2|13675.8|13673.8|67
1645487770000|2022-02-21 23:56:10|13678.9|13676.9|13675.9|13673.9|13679|13677|13675.3|13673.3|35
1645487780000|2022-02-21 23:56:20|13676|13674|13675.9|13673.9|13676|13674|13674.5|13672.5|21
1645487790000|2022-02-21 23:56:30|13676.5|13674.5|13675.4|13673.4|13676.8|13674.8|13675.4|13673.4|16
1645487800000|2022-02-21 23:56:40|13675.3|13673.3|13672.5|13670.5|13675.3|13673.3|13670.3|13668.3|79
1645487810000|2022-02-21 23:56:50|13672.8|13670.8|13675.4|13673.4|13675.4|13673.4|13672.7|13670.7|16
1645487820000|2022-02-21 23:57:00|13675.5|13673.5|13676.8|13674.8|13678.7|13676.7|13675.4|13673.4|26
1645487830000|2022-02-21 23:57:10|13676.9|13674.9|13679.5|13677.5|13679.5|13677.5|13676.8|13674.8|13
1645487840000|2022-02-21 23:57:20|13679.4|13677.4|13691.9|13689.9|13693.5|13691.5|13679.4|13677.4|182
1645487850000|2022-02-21 23:57:30|13692.4|13690.4|13705.8|13703.8|13706.8|13704.8|13692.4|13690.4|368
1645487860000|2022-02-21 23:57:40|13705.5|13703.5|13715.8|13713.8|13715.8|13713.8|13704.4|13702.4|345
1645487870000|2022-02-21 23:57:50|13716.2|13714.2|13719.7|13717.7|13719.8|13717.8|13712.9|13710.9|117
1645487880000|2022-02-21 23:58:00|13718.9|13716.9|13705.7|13703.7|13718.9|13716.9|13702.2|13700.2|170
1645487890000|2022-02-21 23:58:10|13706.8|13704.8|13692.7|13690.7|13711.3|13709.3|13688.9|13686.9|350
1645487900000|2022-02-21 23:58:20|13692.4|13690.4|13687.2|13685.2|13693.7|13691.7|13685.7|13683.7|99
1645487910000|2022-02-21 23:58:30|13686.4|13684.4|13686.7|13684.7|13687.9|13685.9|13682|13680|71
1645487920000|2022-02-21 23:58:40|13686.2|13684.2|13692.3|13690.3|13692.3|13690.3|13686.2|13684.2|68
1645487930000|2022-02-21 23:58:50|13692.4|13690.4|13698.4|13696.4|13698.4|13696.4|13690.7|13688.7|86
1645487940000|2022-02-21 23:59:00|13698.3|13696.3|13702.7|13700.7|13703.7|13701.7|13697.8|13695.8|89
1645487950000|2022-02-21 23:59:10|13702.4|13700.4|13701.8|13699.8|13703.2|13701.2|13700.9|13698.9|75
1645487960000|2022-02-21 23:59:20|13701.7|13699.7|13701.9|13699.9|13704.7|13702.7|13700.4|13698.4|30
1645487970000|2022-02-21 23:59:30|13701.7|13699.7|13694.2|13692.2|13703.4|13701.4|13694.2|13692.2|26
1645487980000|2022-02-21 23:59:40|13694.7|13692.7|13690.9|13688.9|13695.2|13693.2|13690.9|13688.9|21
1645487990000|2022-02-21 23:59:50|13691.3|13689.3|13690.8|13688.8|13694|13692|13690|13688|42
1645488000000|2022-02-22 00:00:00|13691.4|13689.4|13694.4|13692.4|13698.9|13696.9|13691.4|13689.4|66
1645488010000|2022-02-22 00:00:10|13694.8|13692.8|13695.8|13693.8|13697|13695|13692.8|13690.8|31
1645488020000|2022-02-22 00:00:20|13696.2|13694.2|13694.3|13692.3|13697.2|13695.2|13693.5|13691.5|22
1645488030000|2022-02-22 00:00:30|13694.4|13692.4|13691.2|13689.2|13694.4|13692.4|13689.5|13687.5|79
1645488040000|2022-02-22 00:00:40|13691.3|13689.3|13691|13689|13694.9|13692.9|13689.7|13687.7|69
1645488050000|2022-02-22 00:00:50|13690|13688|13691.2|13689.2|13691.2|13689.2|13689.4|13687.4|14
1645488060000|2022-02-22 00:01:00|13691.3|13689.3|13687.9|13685.9|13693.3|13691.3|13687.8|13685.8|26
1645488070000|2022-02-22 00:01:10|13687.8|13685.8|13685.2|13683.2|13687.9|13685.9|13684.4|13682.4|35
1645488080000|2022-02-22 00:01:20|13684.2|13682.2|13686.9|13684.9|13689.5|13687.5|13684.2|13682.2|28
1645488090000|2022-02-22 00:01:30|13686.8|13684.8|13686.7|13684.7|13686.8|13684.8|13684.4|13682.4|19
1645488100000|2022-02-22 00:01:40|13686.8|13684.8|13678|13676|13686.9|13684.9|13678|13676|71
1645488110000|2022-02-22 00:01:50|13678.2|13676.2|13683.4|13681.4|13683.7|13681.7|13673.9|13671.9|94
1645488120000|2022-02-22 00:02:00|13684.4|13682.4|13680|13678|13684.4|13682.4|13678.9|13676.9|27
1645488130000|2022-02-22 00:02:10|13679.9|13677.9|13681.9|13679.9|13683.3|13681.3|13679.7|13677.7|31
1645488140000|2022-02-22 00:02:20|13682|13680|13683.9|13681.9|13684.2|13682.2|13680.2|13678.2|11
1645488150000|2022-02-22 00:02:30|13684|13682|13686.8|13684.8|13686.8|13684.8|13683.4|13681.4|36
1645488160000|2022-02-22 00:02:40|13686.7|13684.7|13687.7|13685.7|13689.5|13687.5|13685.9|13683.9|37
1645488170000|2022-02-22 00:02:50|13687.8|13685.8|13684.7|13682.7|13688.2|13686.2|13684.7|13682.7|10
1645488180000|2022-02-22 00:03:00|13685.2|13683.2|13683.9|13681.9|13686.7|13684.7|13681.2|13679.2|101
1645488190000|2022-02-22 00:03:10|13683.8|13681.8|13682.5|13680.5|13685.7|13683.7|13682|13680|18
1645488200000|2022-02-22 00:03:20|13683|13681|13682.7|13680.7|13683.3|13681.3|13679.5|13677.5|12
1645488210000|2022-02-22 00:03:30|13682.9|13680.9|13680.3|13678.3|13682.9|13680.9|13677.8|13675.8|39
1645488220000|2022-02-22 00:03:40|13679.9|13677.9|13676.8|13674.8|13679.9|13677.9|13674.2|13672.2|50
1645488230000|2022-02-22 00:03:50|13676.3|13674.3|13677.8|13675.8|13679.3|13677.3|13675.2|13673.2|22
1645488240000|2022-02-22 00:04:00|13678.4|13676.4|13681.3|13679.3|13682.7|13680.7|13677.9|13675.9|20
1645488250000|2022-02-22 00:04:10|13681.4|13679.4|13682|13680|13682.8|13680.8|13681.2|13679.2|8
1645488260000|2022-02-22 00:04:20|13681.9|13679.9|13682.7|13680.7|13685.2|13683.2|13681.8|13679.8|21
1645488270000|2022-02-22 00:04:30|13682.5|13680.5|13678.3|13676.3|13682.5|13680.5|13677.4|13675.4|31
1645488280000|2022-02-22 00:04:40|13678.2|13676.2|13678.7|13676.7|13679.4|13677.4|13677.2|13675.2|18
1645488290000|2022-02-22 00:04:50|13678.5|13676.5|13680.9|13678.9|13681.2|13679.2|13678|13676|19
1645488300000|2022-02-22 00:05:00|13681.8|13679.8|13689.7|13687.7|13689.8|13687.8|13681.8|13679.8|93
1645488310000|2022-02-22 00:05:10|13689.5|13687.5|13692.5|13690.5|13692.7|13690.7|13687.9|13685.9|37
1645488320000|2022-02-22 00:05:20|13692.4|13690.4|13690.9|13688.9|13693|13691|13689.5|13687.5|64
1645488330000|2022-02-22 00:05:30|13691|13689|13689.4|13687.4|13692.2|13690.2|13688.9|13686.9|31
1645488340000|2022-02-22 00:05:40|13689.3|13687.3|13688.9|13686.9|13689.9|13687.9|13687.3|13685.3|23
1645488350000|2022-02-22 00:05:50|13688.8|13686.8|13690.9|13688.9|13691.7|13689.7|13688.8|13686.8|16
1645488360000|2022-02-22 00:06:00|13689.9|13687.9|13691.3|13689.3|13691.5|13689.5|13687.3|13685.3|55
1645488370000|2022-02-22 00:06:10|13691|13689|13690.5|13688.5|13693.7|13691.7|13690.4|13688.4|31
1645488380000|2022-02-22 00:06:20|13690.7|13688.7|13685.2|13683.2|13691.3|13689.3|13683.5|13681.5|47
1645488390000|2022-02-22 00:06:30|13685|13683|13682.9|13680.9|13685.5|13683.5|13681.9|13679.9|54
1645488400000|2022-02-22 00:06:40|13682.8|13680.8|13682.2|13680.2|13683.4|13681.4|13680.7|13678.7|35
1645488410000|2022-02-22 00:06:50|13682|13680|13681.9|13679.9|13683.4|13681.4|13680.9|13678.9|19
1645488420000|2022-02-22 00:07:00|13683.3|13681.3|13671.7|13669.7|13683.4|13681.4|13670.8|13668.8|128
1645488430000|2022-02-22 00:07:10|13671.8|13669.8|13670.9|13668.9|13674.9|13672.9|13669.9|13667.9|64
1645488440000|2022-02-22 00:07:20|13671|13669|13673.2|13671.2|13673.9|13671.9|13671|13669|70
1645488450000|2022-02-22 00:07:30|13673.7|13671.7|13678.5|13676.5|13679.2|13677.2|13671|13669|50
1645488460000|2022-02-22 00:07:40|13678.3|13676.3|13674.2|13672.2|13678.7|13676.7|13673.5|13671.5|35
1645488470000|2022-02-22 00:07:50|13674.3|13672.3|13669.5|13667.5|13674.5|13672.5|13669.5|13667.5|43
1645488480000|2022-02-22 00:08:00|13669.4|13667.4|13675.2|13673.2|13675.7|13673.7|13669.4|13667.4|24
1645488490000|2022-02-22 00:08:10|13675.3|13673.3|13675.4|13673.4|13675.8|13673.8|13673.4|13671.4|13
1645488500000|2022-02-22 00:08:20|13675.9|13673.9|13674.3|13672.3|13675.9|13673.9|13673|13671|18
1645488510000|2022-02-22 00:08:30|13674.4|13672.4|13672.7|13670.7|13674.5|13672.5|13670.9|13668.9|18
1645488520000|2022-02-22 00:08:40|13672.4|13670.4|13673|13671|13673.2|13671.2|13671.8|13669.8|12
1645488530000|2022-02-22 00:08:50|13673.2|13671.2|13673.7|13671.7|13674.9|13672.9|13673.2|13671.2|12
1645488540000|2022-02-22 00:09:00|13673.5|13671.5|13673.9|13671.9|13675.5|13673.5|13672.7|13670.7|23
1645488550000|2022-02-22 00:09:10|13672.8|13670.8|13668.2|13666.2|13672.8|13670.8|13666.4|13664.4|96
1645488560000|2022-02-22 00:09:20|13671.8|13669.8|13667|13665|13673.7|13671.7|13666.7|13664.7|250
1645488570000|2022-02-22 00:09:30|13667.3|13665.3|13669|13667|13669.3|13667.3|13665.9|13663.9|31
1645488580000|2022-02-22 00:09:40|13669.2|13667.2|13669.3|13667.3|13669.7|13667.7|13667|13665|12
1645488590000|2022-02-22 00:09:50|13669.4|13667.4|13671.9|13669.9|13671.9|13669.9|13667.9|13665.9|66
1645488600000|2022-02-22 00:10:00|13671.8|13669.8|13673.8|13671.8|13676|13674|13669.7|13667.7|39
1645488610000|2022-02-22 00:10:10|13673.9|13671.9|13678.8|13676.8|13678.8|13676.8|13673.9|13671.9|21
1645488620000|2022-02-22 00:10:20|13678.9|13676.9|13677.7|13675.7|13680.4|13678.4|13677|13675|21
1645488630000|2022-02-22 00:10:30|13677.2|13675.2|13677.8|13675.8|13678.3|13676.3|13677.2|13675.2|10
1645488640000|2022-02-22 00:10:40|13677.7|13675.7|13680.3|13678.3|13681.9|13679.9|13677.5|13675.5|53
1645488650000|2022-02-22 00:10:50|13680.7|13678.7|13681|13679|13681|13679|13679.3|13677.3|24
1645488660000|2022-02-22 00:11:00|13680.3|13678.3|13681.2|13679.2|13682.7|13680.7|13680.3|13678.3|38
1645488670000|2022-02-22 00:11:10|13680.2|13678.2|13678.9|13676.9|13680.2|13678.2|13675.2|13673.2|43
1645488680000|2022-02-22 00:11:20|13679.5|13677.5|13679.9|13677.9|13680.3|13678.3|13678|13676|19
1645488690000|2022-02-22 00:11:30|13680|13678|13680.8|13678.8|13680.9|13678.9|13679.3|13677.3|8
1645488700000|2022-02-22 00:11:40|13680.7|13678.7|13681.5|13679.5|13682.2|13680.2|13680|13678|8
1645488710000|2022-02-22 00:11:50|13681.3|13679.3|13680.8|13678.8|13681.4|13679.4|13679.3|13677.3|9
1645488720000|2022-02-22 00:12:00|13680.2|13678.2|13681.5|13679.5|13681.7|13679.7|13678.5|13676.5|47
1645488730000|2022-02-22 00:12:10|13681.4|13679.4|13680.4|13678.4|13682.2|13680.2|13679.9|13677.9|15
1645488740000|2022-02-22 00:12:20|13680.7|13678.7|13679.5|13677.5|13680.8|13678.8|13679.5|13677.5|10
1645488750000|2022-02-22 00:12:30|13679.4|13677.4|13679|13677|13679.5|13677.5|13678|13676|3
1645488760000|2022-02-22 00:12:40|13678.9|13676.9|13675.9|13673.9|13678.9|13676.9|13675.9|13673.9|18
1645488770000|2022-02-22 00:12:50|13675.7|13673.7|13672.5|13670.5|13675.7|13673.7|13670.3|13668.3|35
1645488780000|2022-02-22 00:13:00|13672.9|13670.9|13666.8|13664.8|13674.2|13672.2|13665.5|13663.5|48
1645488790000|2022-02-22 00:13:10|13666.7|13664.7|13662|13660|13667|13665|13658.3|13656.3|137
1645488800000|2022-02-22 00:13:20|13662.3|13660.3|13662.5|13660.5|13666|13664|13662|13660|33
1645488810000|2022-02-22 00:13:30|13662.4|13660.4|13662.5|13660.5|13662.9|13660.9|13661.4|13659.4|20
1645488820000|2022-02-22 00:13:40|13661.9|13659.9|13657.2|13655.2|13664.4|13662.4|13656.8|13654.8|88
1645488830000|2022-02-22 00:13:50|13657|13655|13657.7|13655.7|13658.3|13656.3|13655.5|13653.5|67
1645488840000|2022-02-22 00:14:00|13657.4|13655.4|13654.7|13652.7|13657.5|13655.5|13653.7|13651.7|71
1645488850000|2022-02-22 00:14:10|13654.3|13652.3|13663.3|13661.3|13663.5|13661.5|13654.2|13652.2|48
1645488860000|2022-02-22 00:14:20|13663.4|13661.4|13665.8|13663.8|13668|13666|13662.9|13660.9|75
1645488870000|2022-02-22 00:14:30|13665.7|13663.7|13659.2|13657.2|13665.9|13663.9|13657.4|13655.4|42
1645488880000|2022-02-22 00:14:40|13659.7|13657.7|13661.2|13659.2|13661.2|13659.2|13658.9|13656.9|20
1645488890000|2022-02-22 00:14:50|13661|13659|13659.3|13657.3|13663.4|13661.4|13659.3|13657.3|26
1645488900000|2022-02-22 00:15:00|13659.2|13657.2|13660.2|13658.2|13661.7|13659.7|13652.4|13650.4|94
1645488910000|2022-02-22 00:15:10|13660|13658|13655.4|13653.4|13660.9|13658.9|13655.2|13653.2|23
1645488920000|2022-02-22 00:15:20|13655.8|13653.8|13650.2|13648.2|13656|13654|13650|13648|101
1645488930000|2022-02-22 00:15:30|13650|13648|13649.8|13647.8|13650|13648|13646.2|13644.2|82
1645488940000|2022-02-22 00:15:40|13649.2|13647.2|13648.4|13646.4|13650.2|13648.2|13646.5|13644.5|26
1645488950000|2022-02-22 00:15:50|13648.5|13646.5|13651.5|13649.5|13653|13651|13648.4|13646.4|40
1645488960000|2022-02-22 00:16:00|13651.4|13649.4|13646.9|13644.9|13651.4|13649.4|13644.5|13642.5|102
1645488970000|2022-02-22 00:16:10|13647.3|13645.3|13651.5|13649.5|13655.8|13653.8|13647.3|13645.3|52
1645488980000|2022-02-22 00:16:20|13651.7|13649.7|13654.2|13652.2|13654.3|13652.3|13650.3|13648.3|20
1645488990000|2022-02-22 00:16:30|13654|13652|13656.9|13654.9|13658.2|13656.2|13653.9|13651.9|39
1645489000000|2022-02-22 00:16:40|13656.7|13654.7|13657.3|13655.3|13658.4|13656.4|13654.9|13652.9|31
1645489010000|2022-02-22 00:16:50|13657.2|13655.2|13660.4|13658.4|13660.4|13658.4|13655.7|13653.7|37
1645489020000|2022-02-22 00:17:00|13660.2|13658.2|13661.7|13659.7|13662.5|13660.5|13659.3|13657.3|40
1645489030000|2022-02-22 00:17:10|13661.4|13659.4|13656|13654|13661.4|13659.4|13654.8|13652.8|46
1645489040000|2022-02-22 00:17:20|13656.8|13654.8|13660|13658|13660.2|13658.2|13656.8|13654.8|15
1645489050000|2022-02-22 00:17:30|13659.9|13657.9|13662|13660|13662.7|13660.7|13659.7|13657.7|13
1645489060000|2022-02-22 00:17:40|13662.2|13660.2|13667.8|13665.8|13667.8|13665.8|13661.2|13659.2|60
1645489070000|2022-02-22 00:17:50|13667.7|13665.7|13673|13671|13673.9|13671.9|13667.2|13665.2|85
1645489080000|2022-02-22 00:18:00|13672.9|13670.9|13674.7|13672.7|13675.2|13673.2|13670.9|13668.9|37
1645489090000|2022-02-22 00:18:10|13674.8|13672.8|13679.5|13677.5|13679.7|13677.7|13674|13672|65
1645489100000|2022-02-22 00:18:20|13679.7|13677.7|13686.4|13684.4|13687.8|13685.8|13679.3|13677.3|105
1645489110000|2022-02-22 00:18:30|13686.3|13684.3|13685.2|13683.2|13689.8|13687.8|13684|13682|74
1645489120000|2022-02-22 00:18:40|13685.7|13683.7|13685.2|13683.2|13685.9|13683.9|13682.3|13680.3|59
1645489130000|2022-02-22 00:18:50|13685.3|13683.3|13685.3|13683.3|13688.7|13686.7|13684.9|13682.9|28
1645489140000|2022-02-22 00:19:00|13685.4|13683.4|13687.9|13685.9|13687.9|13685.9|13683.7|13681.7|34
1645489150000|2022-02-22 00:19:10|13687.8|13685.8|13687.9|13685.9|13688.3|13686.3|13685.9|13683.9|26
1645489160000|2022-02-22 00:19:20|13687.8|13685.8|13684.8|13682.8|13690.5|13688.5|13684.7|13682.7|71
1645489170000|2022-02-22 00:19:30|13684.9|13682.9|13688.9|13686.9|13688.9|13686.9|13683.9|13681.9|33
1645489180000|2022-02-22 00:19:40|13689.5|13687.5|13686.4|13684.4|13689.7|13687.7|13686|13684|24
1645489190000|2022-02-22 00:19:50|13686.3|13684.3|13686.3|13684.3|13686.9|13684.9|13684|13682|21
1645489200000|2022-02-22 00:20:00|13686.2|13684.2|13683.2|13681.2|13686.2|13684.2|13682.7|13680.7|27
1645489210000|2022-02-22 00:20:10|13683|13681|13684.3|13682.3|13684.8|13682.8|13681.9|13679.9|25
1645489220000|2022-02-22 00:20:20|13684.4|13682.4|13682.5|13680.5|13684.5|13682.5|13681.9|13679.9|18
1645489230000|2022-02-22 00:20:30|13682.7|13680.7|13682.3|13680.3|13683.5|13681.5|13681.7|13679.7|15
1645489240000|2022-02-22 00:20:40|13682.8|13680.8|13683.9|13681.9|13684.3|13682.3|13681.8|13679.8|16
1645489250000|2022-02-22 00:20:50|13683.7|13681.7|13683.4|13681.4|13684.2|13682.2|13683.2|13681.2|10
1645489260000|2022-02-22 00:21:00|13683.5|13681.5|13680.5|13678.5|13683.8|13681.8|13678.5|13676.5|30
1645489270000|2022-02-22 00:21:10|13680.4|13678.4|13677.5|13675.5|13680.8|13678.8|13677.2|13675.2|20
1645489280000|2022-02-22 00:21:20|13678.3|13676.3|13678.8|13676.8|13679.5|13677.5|13677.7|13675.7|10
1645489290000|2022-02-22 00:21:30|13678.7|13676.7|13678|13676|13679.4|13677.4|13676.7|13674.7|12
1645489300000|2022-02-22 00:21:40|13678.2|13676.2|13678|13676|13679.3|13677.3|13677.2|13675.2|11
1645489310000|2022-02-22 00:21:50|13678.7|13676.7|13676.5|13674.5|13678.7|13676.7|13676.4|13674.4|14
1645489320000|2022-02-22 00:22:00|13676.4|13674.4|13685.2|13683.2|13685.2|13683.2|13676.3|13674.3|31
1645489330000|2022-02-22 00:22:10|13685.3|13683.3|13691.2|13689.2|13695.9|13693.9|13683.7|13681.7|169
1645489340000|2022-02-22 00:22:20|13691.5|13689.5|13705.5|13703.5|13705.7|13703.7|13690.5|13688.5|210
1645489350000|2022-02-22 00:22:30|13705|13703|13697.7|13695.7|13706.9|13704.9|13697.5|13695.5|122
1645489360000|2022-02-22 00:22:40|13697.5|13695.5|13691.4|13689.4|13697.8|13695.8|13689.2|13687.2|83
1645489370000|2022-02-22 00:22:50|13691.3|13689.3|13690.4|13688.4|13693.7|13691.7|13690.4|13688.4|26
1645489380000|2022-02-22 00:23:00|13690.3|13688.3|13689.3|13687.3|13690.4|13688.4|13687.7|13685.7|57
1645489390000|2022-02-22 00:23:10|13689.2|13687.2|13690.5|13688.5|13692|13690|13687.9|13685.9|40
1645489400000|2022-02-22 00:23:20|13690.7|13688.7|13690.5|13688.5|13691.4|13689.4|13689|13687|22
1645489410000|2022-02-22 00:23:30|13691|13689|13689.4|13687.4|13691|13689|13687.8|13685.8|26
1645489420000|2022-02-22 00:23:40|13689.3|13687.3|13685|13683|13689.3|13687.3|13684.3|13682.3|40
1645489430000|2022-02-22 00:23:50|13684.9|13682.9|13687.4|13685.4|13687.9|13685.9|13684.4|13682.4|18
1645489440000|2022-02-22 00:24:00|13687.3|13685.3|13688.5|13686.5|13688.5|13686.5|13686.5|13684.5|17
1645489450000|2022-02-22 00:24:10|13688.7|13686.7|13689.9|13687.9|13690.7|13688.7|13688.3|13686.3|23
1645489460000|2022-02-22 00:24:20|13689.7|13687.7|13689.9|13687.9|13690|13688|13687.9|13685.9|8
1645489470000|2022-02-22 00:24:30|13689.8|13687.8|13696.5|13694.5|13696.8|13694.8|13689.4|13687.4|31
1645489480000|2022-02-22 00:24:40|13696.2|13694.2|13696.5|13694.5|13698.5|13696.5|13694.3|13692.3|32
1645489490000|2022-02-22 00:24:50|13696.4|13694.4|13696.3|13694.3|13698.7|13696.7|13694|13692|66
1645489500000|2022-02-22 00:25:00|13695.5|13693.5|13689.9|13687.9|13695.5|13693.5|13688.8|13686.8|32
1645489510000|2022-02-22 00:25:10|13689.8|13687.8|13688.8|13686.8|13690.9|13688.9|13687.9|13685.9|23
1645489520000|2022-02-22 00:25:20|13688.9|13686.9|13690.7|13688.7|13691.3|13689.3|13688.9|13686.9|5
1645489530000|2022-02-22 00:25:30|13690.8|13688.8|13695|13693|13695.7|13693.7|13688.9|13686.9|52
1645489540000|2022-02-22 00:25:40|13695.8|13693.8|13694.7|13692.7|13695.8|13693.8|13693.4|13691.4|11
1645489550000|2022-02-22 00:25:50|13694.8|13692.8|13699.2|13697.2|13699.2|13697.2|13691.5|13689.5|78
1645489560000|2022-02-22 00:26:00|13698.5|13696.5|13705.2|13703.2|13707.9|13705.9|13698.4|13696.4|85
1645489570000|2022-02-22 00:26:10|13705.3|13703.3|13701.8|13699.8|13706.4|13704.4|13701.7|13699.7|31
1645489580000|2022-02-22 00:26:20|13701.4|13699.4|13701.5|13699.5|13703|13701|13700.7|13698.7|23
1645489590000|2022-02-22 00:26:30|13701.4|13699.4|13701.2|13699.2|13701.4|13699.4|13698.7|13696.7|26
1645489600000|2022-02-22 00:26:40|13701|13699|13703.4|13701.4|13706|13704|13701|13699|21
1645489610000|2022-02-22 00:26:50|13703|13701|13700.4|13698.4|13703|13701|13698.8|13696.8|23
1645489620000|2022-02-22 00:27:00|13700.5|13698.5|13697.5|13695.5|13700.5|13698.5|13696.9|13694.9|30
1645489630000|2022-02-22 00:27:10|13697.7|13695.7|13697.9|13695.9|13698.2|13696.2|13695.2|13693.2|33
1645489640000|2022-02-22 00:27:20|13698|13696|13698.7|13696.7|13699.7|13697.7|13697.8|13695.8|13
1645489650000|2022-02-22 00:27:30|13698.8|13696.8|13700.5|13698.5|13700.7|13698.7|13698.8|13696.8|12
1645489660000|2022-02-22 00:27:40|13700.3|13698.3|13702.7|13700.7|13705.5|13703.5|13698.3|13696.3|79
1645489670000|2022-02-22 00:27:50|13703|13701|13700.7|13698.7|13703|13701|13699.8|13697.8|30
1645489680000|2022-02-22 00:28:00|13700.5|13698.5|13702|13700|13702|13700|13699.3|13697.3|19
1645489690000|2022-02-22 00:28:10|13701.9|13699.9|13704.2|13702.2|13706.2|13704.2|13701.7|13699.7|23
1645489700000|2022-02-22 00:28:20|13704|13702|13705.4|13703.4|13706|13704|13703.4|13701.4|20
1645489710000|2022-02-22 00:28:30|13703.8|13701.8|13708.4|13706.4|13708.7|13706.7|13703.7|13701.7|43
1645489720000|2022-02-22 00:28:40|13708.7|13706.7|13706.5|13704.5|13711.8|13709.8|13705.2|13703.2|64
1645489730000|2022-02-22 00:28:50|13706.4|13704.4|13706.4|13704.4|13707.8|13705.8|13706|13704|25
1645489740000|2022-02-22 00:29:00|13706.3|13704.3|13702.9|13700.9|13706.9|13704.9|13702.7|13700.7|48
1645489750000|2022-02-22 00:29:10|13702.7|13700.7|13708.8|13706.8|13709|13707|13702.2|13700.2|43
1645489760000|2022-02-22 00:29:20|13708.5|13706.5|13710.3|13708.3|13710.5|13708.5|13706.7|13704.7|72
1645489770000|2022-02-22 00:29:30|13710.2|13708.2|13708.3|13706.3|13710.2|13708.2|13707.9|13705.9|33
1645489780000|2022-02-22 00:29:40|13708.2|13706.2|13705|13703|13708.3|13706.3|13703.9|13701.9|31
1645489790000|2022-02-22 00:29:50|13705.2|13703.2|13702.7|13700.7|13705.3|13703.3|13702.7|13700.7|16
1645489800000|2022-02-22 00:30:00|13702.8|13700.8|13707.7|13705.7|13710.4|13708.4|13702.8|13700.8|33
1645489810000|2022-02-22 00:30:10|13707.5|13705.5|13713.2|13711.2|13713.2|13711.2|13707.5|13705.5|34
1645489820000|2022-02-22 00:30:20|13712.9|13710.9|13720|13718|13724.3|13722.3|13712.9|13710.9|257
1645489830000|2022-02-22 00:30:30|13720.5|13718.5|13716.8|13714.8|13721.7|13719.7|13716.8|13714.8|109
1645489840000|2022-02-22 00:30:40|13717.9|13715.9|13718.2|13716.2|13720.2|13718.2|13717.8|13715.8|52
1645489850000|2022-02-22 00:30:50|13718|13716|13717|13715|13719.7|13717.7|13716.4|13714.4|91
1645489860000|2022-02-22 00:31:00|13716.9|13714.9|13718.9|13716.9|13719.8|13717.8|13716.8|13714.8|98
1645489870000|2022-02-22 00:31:10|13718.5|13716.5|13716.7|13714.7|13718.5|13716.5|13713.9|13711.9|46
1645489880000|2022-02-22 00:31:20|13716.5|13714.5|13715.7|13713.7|13717.7|13715.7|13714.9|13712.9|19
1645489890000|2022-02-22 00:31:30|13715.5|13713.5|13713.8|13711.8|13716.2|13714.2|13713.8|13711.8|37
1645489900000|2022-02-22 00:31:40|13713.9|13711.9|13709.8|13707.8|13713.9|13711.9|13708.5|13706.5|57
1645489910000|2022-02-22 00:31:50|13709.9|13707.9|13709.3|13707.3|13710.5|13708.5|13707.9|13705.9|79
1645489920000|2022-02-22 00:32:00|13709.4|13707.4|13705.8|13703.8|13709.8|13707.8|13704.2|13702.2|89
1645489930000|2022-02-22 00:32:10|13705.5|13703.5|13704.3|13702.3|13706.8|13704.8|13704|13702|28
1645489940000|2022-02-22 00:32:20|13704.4|13702.4|13702.8|13700.8|13705.9|13703.9|13702.8|13700.8|34
1645489950000|2022-02-22 00:32:30|13702.5|13700.5|13699.4|13697.4|13703|13701|13694.4|13692.4|79
1645489960000|2022-02-22 00:32:40|13699.3|13697.3|13700.2|13698.2|13703.5|13701.5|13699|13697|27
1645489970000|2022-02-22 00:32:50|13699.8|13697.8|13702|13700|13702.9|13700.9|13699.5|13697.5|19
1645489980000|2022-02-22 00:33:00|13701.9|13699.9|13703.3|13701.3|13703.9|13701.9|13701|13699|12
1645489990000|2022-02-22 00:33:10|13703.8|13701.8|13702|13700|13703.9|13701.9|13701.2|13699.2|25
1645490000000|2022-02-22 00:33:20|13701.9|13699.9|13700.2|13698.2|13702.2|13700.2|13700|13698|9
1645490010000|2022-02-22 00:33:30|13700|13698|13700.7|13698.7|13702.3|13700.3|13700|13698|6
1645490020000|2022-02-22 00:33:40|13700.9|13698.9|13701.2|13699.2|13703.2|13701.2|13700.3|13698.3|4
1645490030000|2022-02-22 00:33:50|13701.3|13699.3|13698.9|13696.9|13701.5|13699.5|13698.5|13696.5|17
1645490040000|2022-02-22 00:34:00|13698.7|13696.7|13698.5|13696.5|13700.5|13698.5|13696.2|13694.2|62
1645490050000|2022-02-22 00:34:10|13698.7|13696.7|13699.4|13697.4|13699.9|13697.9|13697.9|13695.9|13
1645490060000|2022-02-22 00:34:20|13699.3|13697.3|13699.3|13697.3|13699.8|13697.8|13697.7|13695.7|19
1645490070000|2022-02-22 00:34:30|13699.5|13697.5|13698.8|13696.8|13700|13698|13698.2|13696.2|4
1645490080000|2022-02-22 00:34:40|13698.7|13696.7|13699.7|13697.7|13700.9|13698.9|13698.3|13696.3|6
1645490090000|2022-02-22 00:34:50|13699.5|13697.5|13696.9|13694.9|13699.5|13697.5|13696.4|13694.4|30
1645490100000|2022-02-22 00:35:00|13697|13695|13693.9|13691.9|13697.9|13695.9|13693.8|13691.8|26
1645490110000|2022-02-22 00:35:10|13694|13692|13698.4|13696.4|13698.5|13696.5|13693.9|13691.9|14
1645490120000|2022-02-22 00:35:20|13698.5|13696.5|13699.5|13697.5|13699.8|13697.8|13696.5|13694.5|72
1645490130000|2022-02-22 00:35:30|13699.4|13697.4|13698.4|13696.4|13699.8|13697.8|13697.5|13695.5|17
1645490140000|2022-02-22 00:35:40|13698.3|13696.3|13696.9|13694.9|13698.8|13696.8|13696.8|13694.8|10
1645490150000|2022-02-22 00:35:50|13696.7|13694.7|13692.8|13690.8|13696.7|13694.7|13692.5|13690.5|47
1645490160000|2022-02-22 00:36:00|13692.7|13690.7|13693.7|13691.7|13695.4|13693.4|13692.2|13690.2|12
1645490170000|2022-02-22 00:36:10|13693.5|13691.5|13692.8|13690.8|13694.4|13692.4|13691.7|13689.7|42
1645490180000|2022-02-22 00:36:20|13692.9|13690.9|13693.3|13691.3|13694.7|13692.7|13692.9|13690.9|15
1645490190000|2022-02-22 00:36:30|13693.2|13691.2|13695.7|13693.7|13695.8|13693.8|13692.9|13690.9|22
1645490200000|2022-02-22 00:36:40|13695.5|13693.5|13696.3|13694.3|13696.8|13694.8|13695.5|13693.5|21
1645490210000|2022-02-22 00:36:50|13696.2|13694.2|13696.3|13694.3|13696.8|13694.8|13696|13694|2
1645490220000|2022-02-22 00:37:00|13696.2|13694.2|13700.2|13698.2|13700.3|13698.3|13695.2|13693.2|29
1645490230000|2022-02-22 00:37:10|13700.3|13698.3|13703.9|13701.9|13707.3|13705.3|13700.3|13698.3|84
1645490240000|2022-02-22 00:37:20|13704|13702|13703|13701|13704|13702|13701.3|13699.3|13
1645490250000|2022-02-22 00:37:30|13702.9|13700.9|13704.8|13702.8|13707|13705|13702.8|13700.8|52
1645490260000|2022-02-22 00:37:40|13704.9|13702.9|13706.7|13704.7|13706.7|13704.7|13703.7|13701.7|52
1645490270000|2022-02-22 00:37:50|13706.5|13704.5|13708.2|13706.2|13708.7|13706.7|13706.2|13704.2|45
1645490280000|2022-02-22 00:38:00|13707.4|13705.4|13704.7|13702.7|13707.5|13705.5|13704.2|13702.2|36
1645490290000|2022-02-22 00:38:10|13704.8|13702.8|13704.7|13702.7|13705.5|13703.5|13703.4|13701.4|8
1645490300000|2022-02-22 00:38:20|13704.8|13702.8|13707.2|13705.2|13707.4|13705.4|13704.8|13702.8|19
1645490310000|2022-02-22 00:38:30|13707.3|13705.3|13709.4|13707.4|13709.4|13707.4|13705.8|13703.8|33
1645490320000|2022-02-22 00:38:40|13709.5|13707.5|13708|13706|13709.7|13707.7|13706.4|13704.4|31
1645490330000|2022-02-22 00:38:50|13708.2|13706.2|13705.2|13703.2|13710.4|13708.4|13704.7|13702.7|60
1645490340000|2022-02-22 00:39:00|13705.3|13703.3|13707.9|13705.9|13709.4|13707.4|13704.2|13702.2|48
1645490350000|2022-02-22 00:39:10|13707|13705|13707.9|13705.9|13708.9|13706.9|13706.2|13704.2|29
1645490360000|2022-02-22 00:39:20|13708|13706|13707.3|13705.3|13708.7|13706.7|13704.9|13702.9|20
1645490370000|2022-02-22 00:39:30|13707.4|13705.4|13708.8|13706.8|13708.9|13706.9|13707.2|13705.2|18
1645490380000|2022-02-22 00:39:40|13708.9|13706.9|13706.8|13704.8|13708.9|13706.9|13706.7|13704.7|15
1645490390000|2022-02-22 00:39:50|13705.5|13703.5|13705.7|13703.7|13707|13705|13704|13702|20
1645490400000|2022-02-22 00:40:00|13706.2|13704.2|13704|13702|13706.3|13704.3|13702.7|13700.7|36
1645490410000|2022-02-22 00:40:10|13703.8|13701.8|13703.4|13701.4|13706.2|13704.2|13702.8|13700.8|29
1645490420000|2022-02-22 00:40:20|13703.3|13701.3|13704.7|13702.7|13705.4|13703.4|13702.8|13700.8|10
1645490430000|2022-02-22 00:40:30|13704.8|13702.8|13701.8|13699.8|13705.2|13703.2|13701.7|13699.7|13
1645490440000|2022-02-22 00:40:40|13701.9|13699.9|13704.2|13702.2|13704.2|13702.2|13700.3|13698.3|25
1645490450000|2022-02-22 00:40:50|13704|13702|13702.5|13700.5|13704.4|13702.4|13702.4|13700.4|14
1645490460000|2022-02-22 00:41:00|13701.4|13699.4|13704.3|13702.3|13705.3|13703.3|13701.4|13699.4|8
1645490470000|2022-02-22 00:41:10|13704.4|13702.4|13702.7|13700.7|13704.4|13702.4|13702|13700|9
1645490480000|2022-02-22 00:41:20|13702.8|13700.8|13700.8|13698.8|13702.8|13700.8|13700|13698|9
1645490490000|2022-02-22 00:41:30|13700.7|13698.7|13698.5|13696.5|13700.7|13698.7|13698.4|13696.4|38
1645490500000|2022-02-22 00:41:40|13699.5|13697.5|13701.8|13699.8|13702.4|13700.4|13698.8|13696.8|31
1645490510000|2022-02-22 00:41:50|13701.5|13699.5|13703|13701|13703.8|13701.8|13701.5|13699.5|17
1645490520000|2022-02-22 00:42:00|13702.9|13700.9|13706.3|13704.3|13706.4|13704.4|13702|13700|123
1645490530000|2022-02-22 00:42:10|13707.4|13705.4|13710|13708|13712.9|13710.9|13707.4|13705.4|51
1645490540000|2022-02-22 00:42:20|13709.9|13707.9|13708.5|13706.5|13710.9|13708.9|13708.5|13706.5|25
1645490550000|2022-02-22 00:42:30|13708.4|13706.4|13704.9|13702.9|13708.4|13706.4|13703.2|13701.2|12
1645490560000|2022-02-22 00:42:40|13704.7|13702.7|13703.3|13701.3|13704.7|13702.7|13701.8|13699.8|16
1645490570000|2022-02-22 00:42:50|13703.4|13701.4|13706.8|13704.8|13708.4|13706.4|13702.7|13700.7|39
1645490580000|2022-02-22 00:43:00|13706.9|13704.9|13706.3|13704.3|13707.9|13705.9|13706.3|13704.3|10
1645490590000|2022-02-22 00:43:10|13706|13704|13705.8|13703.8|13706|13704|13704.3|13702.3|6
1645490600000|2022-02-22 00:43:20|13705.7|13703.7|13713|13711|13713.3|13711.3|13705.7|13703.7|44
1645490610000|2022-02-22 00:43:30|13713.8|13711.8|13715.3|13713.3|13718.2|13716.2|13713.4|13711.4|58
1645490620000|2022-02-22 00:43:40|13715.4|13713.4|13713.5|13711.5|13715.5|13713.5|13713.3|13711.3|28
1645490630000|2022-02-22 00:43:50|13711.8|13709.8|13711.2|13709.2|13712.3|13710.3|13710.5|13708.5|13
1645490640000|2022-02-22 00:44:00|13712|13710|13707|13705|13712.3|13710.3|13704.9|13702.9|30
1645490650000|2022-02-22 00:44:10|13707.2|13705.2|13708|13706|13708.7|13706.7|13707.2|13705.2|7
1645490660000|2022-02-22 00:44:20|13707.9|13705.9|13706|13704|13708.4|13706.4|13705.9|13703.9|9
1645490670000|2022-02-22 00:44:30|13706.7|13704.7|13704.5|13702.5|13707.7|13705.7|13704.2|13702.2|31
1645490680000|2022-02-22 00:44:40|13704.9|13702.9|13706.3|13704.3|13707.7|13705.7|13704.7|13702.7|9
1645490690000|2022-02-22 00:44:50|13706.4|13704.4|13710.2|13708.2|13710.2|13708.2|13706.4|13704.4|5
1645490700000|2022-02-22 00:45:00|13709.5|13707.5|13709.3|13707.3|13710|13708|13709.3|13707.3|2
1645490710000|2022-02-22 00:45:10|13709.4|13707.4|13711.9|13709.9|13714.5|13712.5|13709|13707|21
1645490720000|2022-02-22 00:45:20|13711.4|13709.4|13712.2|13710.2|13712.4|13710.4|13710.3|13708.3|17
1645490730000|2022-02-22 00:45:30|13712|13710|13713.9|13711.9|13714|13712|13712|13710|20
1645490740000|2022-02-22 00:45:40|13713.8|13711.8|13711.7|13709.7|13713.9|13711.9|13711.5|13709.5|8
1645490750000|2022-02-22 00:45:50|13711.5|13709.5|13706.8|13704.8|13711.9|13709.9|13706.8|13704.8|17
1645490760000|2022-02-22 00:46:00|13707.5|13705.5|13708|13706|13710.5|13708.5|13707.5|13705.5|14
1645490770000|2022-02-22 00:46:10|13708.2|13706.2|13708.7|13706.7|13709.9|13707.9|13707|13705|18
1645490780000|2022-02-22 00:46:20|13709.3|13707.3|13708.9|13706.9|13709.4|13707.4|13706.7|13704.7|19
1645490790000|2022-02-22 00:46:30|13708.7|13706.7|13708.9|13706.9|13709|13707|13708.5|13706.5|1
1645490800000|2022-02-22 00:46:40|13708.8|13706.8|13706.8|13704.8|13709|13707|13706.2|13704.2|12
1645490810000|2022-02-22 00:46:50|13706.7|13704.7|13708|13706|13709.3|13707.3|13706|13704|17
1645490820000|2022-02-22 00:47:00|13707.9|13705.9|13711.7|13709.7|13711.7|13709.7|13707.7|13705.7|4
1645490830000|2022-02-22 00:47:10|13712.8|13710.8|13714|13712|13714.2|13712.2|13712.7|13710.7|20
1645490840000|2022-02-22 00:47:20|13713.9|13711.9|13713.8|13711.8|13713.9|13711.9|13711.8|13709.8|7
1645490850000|2022-02-22 00:47:30|13713.7|13711.7|13714.9|13712.9|13716.4|13714.4|13713.4|13711.4|68
1645490860000|2022-02-22 00:47:40|13715|13713|13717|13715|13717.2|13715.2|13715|13713|17
1645490870000|2022-02-22 00:47:50|13717.2|13715.2|13718.2|13716.2|13721.9|13719.9|13717|13715|86
1645490880000|2022-02-22 00:48:00|13718.7|13716.7|13719.4|13717.4|13719.9|13717.9|13717.7|13715.7|23
1645490890000|2022-02-22 00:48:10|13719|13717|13717.7|13715.7|13719.4|13717.4|13715.9|13713.9|37
1645490900000|2022-02-22 00:48:20|13717.8|13715.8|13719.4|13717.4|13719.8|13717.8|13717.8|13715.8|35
1645490910000|2022-02-22 00:48:30|13719.8|13717.8|13737|13735|13738.7|13736.7|13719.5|13717.5|286
1645490920000|2022-02-22 00:48:40|13737.2|13735.2|13735|13733|13742.4|13740.4|13734.9|13732.9|145
1645490930000|2022-02-22 00:48:50|13735.4|13733.4|13733.8|13731.8|13735.8|13733.8|13732.9|13730.9|77
1645490940000|2022-02-22 00:49:00|13733.7|13731.7|13733.9|13731.9|13735|13733|13731.9|13729.9|37
1645490950000|2022-02-22 00:49:10|13734|13732|13738.9|13736.9|13740|13738|13733.3|13731.3|83
1645490960000|2022-02-22 00:49:20|13738|13736|13740|13738|13744|13742|13737.3|13735.3|92
1645490970000|2022-02-22 00:49:30|13740.3|13738.3|13740.8|13738.8|13741.8|13739.8|13738.9|13736.9|24
1645490980000|2022-02-22 00:49:40|13740.9|13738.9|13743.2|13741.2|13746.7|13744.7|13740.2|13738.2|138
1645490990000|2022-02-22 00:49:50|13743.3|13741.3|13742.9|13740.9|13746.8|13744.8|13742.2|13740.2|67
1645491000000|2022-02-22 00:50:00|13743.2|13741.2|13740.2|13738.2|13743.9|13741.9|13739.5|13737.5|66
1645491010000|2022-02-22 00:50:10|13740|13738|13737.8|13735.8|13740.2|13738.2|13737.7|13735.7|82
1645491020000|2022-02-22 00:50:20|13737.4|13735.4|13735.2|13733.2|13737.9|13735.9|13734.8|13732.8|58
1645491030000|2022-02-22 00:50:30|13735|13733|13731|13729|13735.5|13733.5|13730.9|13728.9|101
1645491040000|2022-02-22 00:50:40|13731.3|13729.3|13731.2|13729.2|13733|13731|13731|13729|32
1645491050000|2022-02-22 00:50:50|13731.8|13729.8|13729.8|13727.8|13731.9|13729.9|13729.8|13727.8|62
1645491060000|2022-02-22 00:51:00|13729.7|13727.7|13731.3|13729.3|13733|13731|13729.5|13727.5|52
1645491070000|2022-02-22 00:51:10|13731.2|13729.2|13730.7|13728.7|13731.7|13729.7|13729.9|13727.9|15
1645491080000|2022-02-22 00:51:20|13730.8|13728.8|13731.8|13729.8|13731.9|13729.9|13730.7|13728.7|29
1645491090000|2022-02-22 00:51:30|13731.7|13729.7|13731.9|13729.9|13732.4|13730.4|13731.5|13729.5|23
1645491100000|2022-02-22 00:51:40|13732.3|13730.3|13732.4|13730.4|13735.3|13733.3|13731.9|13729.9|101
1645491110000|2022-02-22 00:51:50|13732.8|13730.8|13732.3|13730.3|13732.9|13730.9|13730.8|13728.8|44
1645491120000|2022-02-22 00:52:00|13732.2|13730.2|13731.2|13729.2|13733.3|13731.3|13731.2|13729.2|12
1645491130000|2022-02-22 00:52:10|13731.5|13729.5|13731.2|13729.2|13732.4|13730.4|13730.7|13728.7|21
1645491140000|2022-02-22 00:52:20|13731.3|13729.3|13732.5|13730.5|13732.5|13730.5|13730.8|13728.8|10
1645491150000|2022-02-22 00:52:30|13732.7|13730.7|13732.8|13730.8|13733.4|13731.4|13732.4|13730.4|5
1645491160000|2022-02-22 00:52:40|13732.5|13730.5|13729|13727|13732.5|13730.5|13727.5|13725.5|64
1645491170000|2022-02-22 00:52:50|13729.2|13727.2|13730.2|13728.2|13730.9|13728.9|13728.8|13726.8|20
1645491180000|2022-02-22 00:53:00|13730.3|13728.3|13730.8|13728.8|13731.7|13729.7|13729.5|13727.5|13
1645491190000|2022-02-22 00:53:10|13730.2|13728.2|13731.9|13729.9|13732|13730|13729.4|13727.4|16
1645491200000|2022-02-22 00:53:20|13732|13730|13733|13731|13733.4|13731.4|13731.8|13729.8|20
1645491210000|2022-02-22 00:53:30|13733.2|13731.2|13733.2|13731.2|13733.4|13731.4|13732.7|13730.7|7
1645491220000|2022-02-22 00:53:40|13733.3|13731.3|13733.4|13731.4|13733.7|13731.7|13732.3|13730.3|8
1645491230000|2022-02-22 00:53:50|13733.5|13731.5|13733.3|13731.3|13733.7|13731.7|13732|13730|7
1645491240000|2022-02-22 00:54:00|13733.2|13731.2|13734.7|13732.7|13735.5|13733.5|13732.4|13730.4|11
1645491250000|2022-02-22 00:54:10|13734.5|13732.5|13734|13732|13735.4|13733.4|13733.5|13731.5|14
1645491260000|2022-02-22 00:54:20|13733.9|13731.9|13732.9|13730.9|13735.5|13733.5|13732.8|13730.8|37
1645491270000|2022-02-22 00:54:30|13732.7|13730.7|13732.8|13730.8|13733.2|13731.2|13732.5|13730.5|14
1645491280000|2022-02-22 00:54:40|13732.7|13730.7|13730.4|13728.4|13733.7|13731.7|13730.3|13728.3|15
1645491290000|2022-02-22 00:54:50|13730.3|13728.3|13728.2|13726.2|13731|13729|13727.5|13725.5|27
1645491300000|2022-02-22 00:55:00|13728.9|13726.9|13728.4|13726.4|13729.4|13727.4|13727.8|13725.8|24
1645491310000|2022-02-22 00:55:10|13728.5|13726.5|13728.3|13726.3|13728.9|13726.9|13726.9|13724.9|51
1645491320000|2022-02-22 00:55:20|13728.7|13726.7|13728.5|13726.5|13729.4|13727.4|13728.4|13726.4|15
1645491330000|2022-02-22 00:55:30|13728.4|13726.4|13725.3|13723.3|13728.7|13726.7|13725.3|13723.3|23
1645491340000|2022-02-22 00:55:40|13725.2|13723.2|13722.9|13720.9|13727|13725|13722.7|13720.7|59
1645491350000|2022-02-22 00:55:50|13722.4|13720.4|13721.8|13719.8|13723|13721|13721|13719|69
1645491360000|2022-02-22 00:56:00|13722.2|13720.2|13722.4|13720.4|13725|13723|13721.9|13719.9|65
1645491370000|2022-02-22 00:56:10|13722.5|13720.5|13722.7|13720.7|13722.9|13720.9|13720.8|13718.8|16
1645491380000|2022-02-22 00:56:20|13722.5|13720.5|13723|13721|13723|13721|13722.4|13720.4|3
1645491390000|2022-02-22 00:56:30|13723.2|13721.2|13723.8|13721.8|13724.5|13722.5|13723.2|13721.2|8
1645491400000|2022-02-22 00:56:40|13723.9|13721.9|13724.7|13722.7|13725.3|13723.3|13723.8|13721.8|25
1645491410000|2022-02-22 00:56:50|13725.5|13723.5|13723|13721|13725.9|13723.9|13722.4|13720.4|40
1645491420000|2022-02-22 00:57:00|13723.2|13721.2|13721.9|13719.9|13723.5|13721.5|13721.3|13719.3|14
1645491430000|2022-02-22 00:57:10|13722|13720|13721.2|13719.2|13722.4|13720.4|13720.8|13718.8|17
1645491440000|2022-02-22 00:57:20|13721.5|13719.5|13724.7|13722.7|13724.8|13722.8|13721.5|13719.5|56
1645491450000|2022-02-22 00:57:30|13724.8|13722.8|13726.3|13724.3|13726.4|13724.4|13724|13722|38
1645491460000|2022-02-22 00:57:40|13726.2|13724.2|13724.8|13722.8|13726.3|13724.3|13724.2|13722.2|24
1645491470000|2022-02-22 00:57:50|13725|13723|13726.2|13724.2|13727|13725|13724.7|13722.7|14
1645491480000|2022-02-22 00:58:00|13726.4|13724.4|13729.3|13727.3|13729.3|13727.3|13725.7|13723.7|20
1645491490000|2022-02-22 00:58:10|13728.9|13726.9|13727.8|13725.8|13729.3|13727.3|13726.5|13724.5|54
1645491500000|2022-02-22 00:58:20|13727.9|13725.9|13725.7|13723.7|13727.9|13725.9|13723.9|13721.9|21
1645491510000|2022-02-22 00:58:30|13725.5|13723.5|13727.3|13725.3|13729.2|13727.2|13725.5|13723.5|14
1645491520000|2022-02-22 00:58:40|13727.2|13725.2|13728.2|13726.2|13729.7|13727.7|13727.2|13725.2|15
1645491530000|2022-02-22 00:58:50|13728|13726|13727.2|13725.2|13728.8|13726.8|13727.2|13725.2|11
1645491540000|2022-02-22 00:59:00|13726.9|13724.9|13726|13724|13727.4|13725.4|13725.4|13723.4|10
1645491550000|2022-02-22 00:59:10|13725.7|13723.7|13725.8|13723.8|13727.3|13725.3|13725.5|13723.5|14
1645491560000|2022-02-22 00:59:20|13725.7|13723.7|13725.8|13723.8|13726.3|13724.3|13724.4|13722.4|4
1645491570000|2022-02-22 00:59:30|13725.5|13723.5|13723.7|13721.7|13725.5|13723.5|13723.7|13721.7|3
1645491580000|2022-02-22 00:59:40|13723.5|13721.5|13723.2|13721.2|13723.7|13721.7|13721.9|13719.9|6
1645491590000|2022-02-22 00:59:50|13723.3|13721.3|13722.9|13720.9|13724.5|13722.5|13722.2|13720.2|17
1645491600000|2022-02-22 01:00:00|13722.8|13720.8|13723.8|13721.8|13726.7|13724.7|13722.3|13720.3|47
1645491610000|2022-02-22 01:00:10|13724.4|13722.4|13722.4|13720.4|13726.3|13724.3|13721.4|13719.4|24
1645491620000|2022-02-22 01:00:20|13721.9|13719.9|13721.4|13719.4|13722.4|13720.4|13718.8|13716.8|84
1645491630000|2022-02-22 01:00:30|13720.9|13718.9|13721|13719|13722.5|13720.5|13720.4|13718.4|32
1645491640000|2022-02-22 01:00:40|13721.2|13719.2|13722.4|13720.4|13723.5|13721.5|13721.2|13719.2|12
1645491650000|2022-02-22 01:00:50|13722.3|13720.3|13720.9|13718.9|13723.4|13721.4|13720.8|13718.8|20
1645491660000|2022-02-22 01:01:00|13720.8|13718.8|13715.2|13713.2|13721|13719|13713.9|13711.9|85
1645491670000|2022-02-22 01:01:10|13715.7|13713.7|13707.9|13705.9|13715.7|13713.7|13707.7|13705.7|113
1645491680000|2022-02-22 01:01:20|13708|13706|13708.8|13706.8|13710.4|13708.4|13706.7|13704.7|65
1645491690000|2022-02-22 01:01:30|13708.2|13706.2|13710.5|13708.5|13711|13709|13707.3|13705.3|45
1645491700000|2022-02-22 01:01:40|13710.9|13708.9|13711.5|13709.5|13715.3|13713.3|13710.5|13708.5|41
1645491710000|2022-02-22 01:01:50|13711.4|13709.4|13710.4|13708.4|13712.8|13710.8|13710.4|13708.4|48
1645491720000|2022-02-22 01:02:00|13710.7|13708.7|13708|13706|13711.3|13709.3|13706.9|13704.9|46
1645491730000|2022-02-22 01:02:10|13707.8|13705.8|13711.8|13709.8|13711.8|13709.8|13707.8|13705.8|33
1645491740000|2022-02-22 01:02:20|13711.9|13709.9|13713.5|13711.5|13714.4|13712.4|13711.4|13709.4|37
1645491750000|2022-02-22 01:02:30|13713.9|13711.9|13714.8|13712.8|13715|13713|13713.8|13711.8|19
1645491760000|2022-02-22 01:02:40|13714.9|13712.9|13715.2|13713.2|13715.5|13713.5|13714.5|13712.5|16
1645491770000|2022-02-22 01:02:50|13715|13713|13715.4|13713.4|13715.8|13713.8|13714.8|13712.8|20
1645491780000|2022-02-22 01:03:00|13715.5|13713.5|13716|13714|13716.5|13714.5|13714.7|13712.7|18
1645491790000|2022-02-22 01:03:10|13715.9|13713.9|13714.2|13712.2|13715.9|13713.9|13713.8|13711.8|16
1645491800000|2022-02-22 01:03:20|13714.3|13712.3|13718.2|13716.2|13718.2|13716.2|13714.2|13712.2|35
1645491810000|2022-02-22 01:03:30|13718.3|13716.3|13717.7|13715.7|13720.9|13718.9|13717.2|13715.2|33
1645491820000|2022-02-22 01:03:40|13717.8|13715.8|13714.8|13712.8|13717.8|13715.8|13714.2|13712.2|10
1645491830000|2022-02-22 01:03:50|13714.2|13712.2|13715.4|13713.4|13715.7|13713.7|13714.2|13712.2|8
1645491840000|2022-02-22 01:04:00|13715.5|13713.5|13716.3|13714.3|13716.3|13714.3|13712.8|13710.8|56
1645491850000|2022-02-22 01:04:10|13716.4|13714.4|13711.7|13709.7|13716.4|13714.4|13711.7|13709.7|43
1645491860000|2022-02-22 01:04:20|13712.2|13710.2|13707|13705|13712.8|13710.8|13706.9|13704.9|50
1645491870000|2022-02-22 01:04:30|13706.9|13704.9|13706.9|13704.9|13708.8|13706.8|13705.2|13703.2|87
1645491880000|2022-02-22 01:04:40|13707|13705|13709.3|13707.3|13709.3|13707.3|13706.9|13704.9|9
1645491890000|2022-02-22 01:04:50|13709.2|13707.2|13707.3|13705.3|13709.3|13707.3|13707.3|13705.3|15
1645491900000|2022-02-22 01:05:00|13707.5|13705.5|13704.8|13702.8|13708.8|13706.8|13703.9|13701.9|45
1645491910000|2022-02-22 01:05:10|13703.8|13701.8|13705.2|13703.2|13705.5|13703.5|13703.7|13701.7|30
1645491920000|2022-02-22 01:05:20|13705|13703|13708.7|13706.7|13708.8|13706.8|13704.9|13702.9|28
1645491930000|2022-02-22 01:05:30|13708.5|13706.5|13707.3|13705.3|13710.2|13708.2|13707.3|13705.3|19
1645491940000|2022-02-22 01:05:40|13707|13705|13702.3|13700.3|13707.3|13705.3|13702.3|13700.3|27
1645491950000|2022-02-22 01:05:50|13702.2|13700.2|13698.8|13696.8|13703|13701|13698|13696|82
1645491960000|2022-02-22 01:06:00|13698.9|13696.9|13702.8|13700.8|13704|13702|13698.9|13696.9|33
1645491970000|2022-02-22 01:06:10|13702.9|13700.9|13703.7|13701.7|13703.8|13701.8|13702.5|13700.5|29
1645491980000|2022-02-22 01:06:20|13703|13701|13699|13697|13703.8|13701.8|13698.2|13696.2|41
1645491990000|2022-02-22 01:06:30|13698.9|13696.9|13700.2|13698.2|13700.2|13698.2|13696.8|13694.8|82
1645492000000|2022-02-22 01:06:40|13699|13697|13696|13694|13699|13697|13695.2|13693.2|88
1645492010000|2022-02-22 01:06:50|13696.8|13694.8|13696.7|13694.7|13698.5|13696.5|13696|13694|31
1645492020000|2022-02-22 01:07:00|13696.8|13694.8|13699|13697|13699.2|13697.2|13696.8|13694.8|21
1645492030000|2022-02-22 01:07:10|13699.3|13697.3|13698|13696|13700|13698|13698|13696|25
1645492040000|2022-02-22 01:07:20|13697.9|13695.9|13697|13695|13698|13696|13696.2|13694.2|41
1645492050000|2022-02-22 01:07:30|13696.9|13694.9|13698.8|13696.8|13701.2|13699.2|13696.9|13694.9|46
1645492060000|2022-02-22 01:07:40|13698.9|13696.9|13706|13704|13707.3|13705.3|13698.9|13696.9|83
1645492070000|2022-02-22 01:07:50|13706.7|13704.7|13709.5|13707.5|13710.8|13708.8|13706.7|13704.7|49
1645492080000|2022-02-22 01:08:00|13709.3|13707.3|13719.2|13717.2|13719.2|13717.2|13709.3|13707.3|97
1645492090000|2022-02-22 01:08:10|13718.8|13716.8|13717.2|13715.2|13718.8|13716.8|13716.9|13714.9|45
1645492100000|2022-02-22 01:08:20|13717.3|13715.3|13719.8|13717.8|13719.9|13717.9|13717.2|13715.2|44
1645492110000|2022-02-22 01:08:30|13719.9|13717.9|13726.3|13724.3|13726.9|13724.9|13718.5|13716.5|91
1645492120000|2022-02-22 01:08:40|13726.2|13724.2|13723.5|13721.5|13726.3|13724.3|13721.5|13719.5|127
1645492130000|2022-02-22 01:08:50|13723.3|13721.3|13720.9|13718.9|13723.8|13721.8|13719.9|13717.9|37
1645492140000|2022-02-22 01:09:00|13720.7|13718.7|13719.9|13717.9|13721.3|13719.3|13719.8|13717.8|22
1645492150000|2022-02-22 01:09:10|13720.8|13718.8|13718.2|13716.2|13720.9|13718.9|13717.7|13715.7|33
1645492160000|2022-02-22 01:09:20|13718.3|13716.3|13717|13715|13718.8|13716.8|13716.7|13714.7|9
1645492170000|2022-02-22 01:09:30|13717.4|13715.4|13716.3|13714.3|13717.7|13715.7|13714.8|13712.8|63
1645492180000|2022-02-22 01:09:40|13716.4|13714.4|13718.4|13716.4|13718.7|13716.7|13716.4|13714.4|12
1645492190000|2022-02-22 01:09:50|13718.5|13716.5|13715.5|13713.5|13718.8|13716.8|13714.9|13712.9|12
1645492200000|2022-02-22 01:10:00|13715.7|13713.7|13716|13714|13716.7|13714.7|13714|13712|24
1645492210000|2022-02-22 01:10:10|13716.2|13714.2|13719.7|13717.7|13719.7|13717.7|13714.8|13712.8|54
1645492220000|2022-02-22 01:10:20|13719.3|13717.3|13721|13719|13722.8|13720.8|13718.8|13716.8|48
1645492230000|2022-02-22 01:10:30|13721.3|13719.3|13721.2|13719.2|13721.9|13719.9|13720.8|13718.8|14
1645492240000|2022-02-22 01:10:40|13720.9|13718.9|13716.9|13714.9|13720.9|13718.9|13716|13714|23
1645492250000|2022-02-22 01:10:50|13716.5|13714.5|13714.5|13712.5|13716.7|13714.7|13714.4|13712.4|20
1645492260000|2022-02-22 01:11:00|13714.8|13712.8|13713.8|13711.8|13715.2|13713.2|13712.9|13710.9|15
1645492270000|2022-02-22 01:11:10|13713.7|13711.7|13714.4|13712.4|13715.4|13713.4|13713.7|13711.7|6
1645492280000|2022-02-22 01:11:20|13714.3|13712.3|13712.3|13710.3|13714.7|13712.7|13711.9|13709.9|21
1645492290000|2022-02-22 01:11:30|13712.2|13710.2|13705|13703|13712.2|13710.2|13704.4|13702.4|106
1645492300000|2022-02-22 01:11:40|13705.3|13703.3|13705.2|13703.2|13706.9|13704.9|13703.2|13701.2|38
1645492310000|2022-02-22 01:11:50|13705|13703|13706|13704|13707.4|13705.4|13704.4|13702.4|43
1645492320000|2022-02-22 01:12:00|13705.9|13703.9|13702|13700|13706|13704|13701.7|13699.7|30
1645492330000|2022-02-22 01:12:10|13702.9|13700.9|13699|13697|13703.4|13701.4|13698.7|13696.7|48
1645492340000|2022-02-22 01:12:20|13698.7|13696.7|13698.9|13696.9|13700.3|13698.3|13698.2|13696.2|23
1645492350000|2022-02-22 01:12:30|13698.8|13696.8|13697.8|13695.8|13701|13699|13697.5|13695.5|35
1645492360000|2022-02-22 01:12:40|13698.2|13696.2|13696.8|13694.8|13698.9|13696.9|13696.8|13694.8|21
1645492370000|2022-02-22 01:12:50|13697.4|13695.4|13696.9|13694.9|13700.9|13698.9|13695.7|13693.7|77
1645492380000|2022-02-22 01:13:00|13697.4|13695.4|13695.5|13693.5|13698|13696|13694.7|13692.7|28
1645492390000|2022-02-22 01:13:10|13695.7|13693.7|13698|13696|13698|13696|13694.4|13692.4|27
1645492400000|2022-02-22 01:13:20|13697.9|13695.9|13696.2|13694.2|13698.3|13696.3|13694|13692|47
1645492410000|2022-02-22 01:13:30|13697|13695|13696.3|13694.3|13697.5|13695.5|13695.9|13693.9|14
1645492420000|2022-02-22 01:13:40|13696.4|13694.4|13696.8|13694.8|13696.8|13694.8|13695.7|13693.7|20
1645492430000|2022-02-22 01:13:50|13697|13695|13695.7|13693.7|13697.3|13695.3|13695.4|13693.4|5
1645492440000|2022-02-22 01:14:00|13695.8|13693.8|13694.8|13692.8|13696.8|13694.8|13694.4|13692.4|22
1645492450000|2022-02-22 01:14:10|13694.7|13692.7|13695.7|13693.7|13695.7|13693.7|13693.7|13691.7|18
1645492460000|2022-02-22 01:14:20|13695.5|13693.5|13693.7|13691.7|13695.5|13693.5|13693.7|13691.7|12
1645492470000|2022-02-22 01:14:30|13693.8|13691.8|13694.2|13692.2|13694.7|13692.7|13693.4|13691.4|15
1645492480000|2022-02-22 01:14:40|13693.7|13691.7|13693|13691|13693.7|13691.7|13692.4|13690.4|33
1645492490000|2022-02-22 01:14:50|13692.8|13690.8|13683.4|13681.4|13693.9|13691.9|13680.7|13678.7|212
1645492500000|2022-02-22 01:15:00|13683.3|13681.3|13679.7|13677.7|13688.2|13686.2|13679.3|13677.3|133
1645492510000|2022-02-22 01:15:10|13679.5|13677.5|13678|13676|13679.7|13677.7|13674.5|13672.5|163
1645492520000|2022-02-22 01:15:20|13677.7|13675.7|13683.4|13681.4|13683.7|13681.7|13676.4|13674.4|82
1645492530000|2022-02-22 01:15:30|13683.3|13681.3|13680.3|13678.3|13684.3|13682.3|13678.7|13676.7|72
1645492540000|2022-02-22 01:15:40|13680.4|13678.4|13677|13675|13681.7|13679.7|13677|13675|51
1645492550000|2022-02-22 01:15:50|13676.9|13674.9|13684.3|13682.3|13684.3|13682.3|13674.7|13672.7|64
1645492560000|2022-02-22 01:16:00|13685.4|13683.4|13685.5|13683.5|13686.3|13684.3|13683.2|13681.2|80
1645492570000|2022-02-22 01:16:10|13685.3|13683.3|13686.3|13684.3|13686.4|13684.4|13683.3|13681.3|42
1645492580000|2022-02-22 01:16:20|13686.4|13684.4|13688.7|13686.7|13688.8|13686.8|13684.4|13682.4|31
1645492590000|2022-02-22 01:16:30|13687.8|13685.8|13684.4|13682.4|13687.9|13685.9|13683.9|13681.9|49
1645492600000|2022-02-22 01:16:40|13684.5|13682.5|13684.2|13682.2|13687.2|13685.2|13684.2|13682.2|26
1645492610000|2022-02-22 01:16:50|13684.3|13682.3|13678.7|13676.7|13684.3|13682.3|13677.7|13675.7|39
1645492620000|2022-02-22 01:17:00|13678.4|13676.4|13681.8|13679.8|13681.9|13679.9|13675.8|13673.8|34
1645492630000|2022-02-22 01:17:10|13681.9|13679.9|13680.4|13678.4|13681.9|13679.9|13679.4|13677.4|25
1645492640000|2022-02-22 01:17:20|13680.8|13678.8|13682.9|13680.9|13685.8|13683.8|13680.2|13678.2|40
1645492650000|2022-02-22 01:17:30|13682.8|13680.8|13681.9|13679.9|13684|13682|13681.7|13679.7|14
1645492660000|2022-02-22 01:17:40|13681.8|13679.8|13684.3|13682.3|13684.3|13682.3|13680.2|13678.2|20
1645492670000|2022-02-22 01:17:50|13684.2|13682.2|13684.8|13682.8|13685.5|13683.5|13684|13682|8
1645492680000|2022-02-22 01:18:00|13684.9|13682.9|13685.2|13683.2|13686.7|13684.7|13682|13680|20
1645492690000|2022-02-22 01:18:10|13685|13683|13684|13682|13687.9|13685.9|13684|13682|30
1645492700000|2022-02-22 01:18:20|13684.2|13682.2|13686.8|13684.8|13687.5|13685.5|13684.2|13682.2|7
1645492710000|2022-02-22 01:18:30|13686.4|13684.4|13688.5|13686.5|13689.5|13687.5|13685.4|13683.4|30
1645492720000|2022-02-22 01:18:40|13688.7|13686.7|13688.9|13686.9|13689.8|13687.8|13687.7|13685.7|31
1645492730000|2022-02-22 01:18:50|13688.8|13686.8|13688.7|13686.7|13690.3|13688.3|13687.9|13685.9|20
1645492740000|2022-02-22 01:19:00|13688.5|13686.5|13686.5|13684.5|13688.5|13686.5|13683.9|13681.9|40
1645492750000|2022-02-22 01:19:10|13686.4|13684.4|13687.7|13685.7|13687.7|13685.7|13684.7|13682.7|25
1645492760000|2022-02-22 01:19:20|13687.8|13685.8|13688.8|13686.8|13688.8|13686.8|13685.8|13683.8|33
1645492770000|2022-02-22 01:19:30|13688.9|13686.9|13691.2|13689.2|13692|13690|13688.8|13686.8|54
1645492780000|2022-02-22 01:19:40|13691.5|13689.5|13695|13693|13696|13694|13691.5|13689.5|54
1645492790000|2022-02-22 01:19:50|13694.9|13692.9|13692.9|13690.9|13695.4|13693.4|13692.4|13690.4|65
1645492800000|2022-02-22 01:20:00|13693.7|13691.7|13693|13691|13694.9|13692.9|13691.2|13689.2|21
1645492810000|2022-02-22 01:20:10|13693.2|13691.2|13694.2|13692.2|13695.2|13693.2|13692.4|13690.4|20
1645492820000|2022-02-22 01:20:20|13694.3|13692.3|13695.2|13693.2|13695.7|13693.7|13693.5|13691.5|21
1645492830000|2022-02-22 01:20:30|13694.8|13692.8|13694.9|13692.9|13699|13697|13694.8|13692.8|72
1645492840000|2022-02-22 01:20:40|13695|13693|13693|13691|13695.5|13693.5|13688.3|13686.3|97
1645492850000|2022-02-22 01:20:50|13693.4|13691.4|13695.8|13693.8|13696.9|13694.9|13692.8|13690.8|38
1645492860000|2022-02-22 01:21:00|13695.7|13693.7|13691.4|13689.4|13696.4|13694.4|13691.4|13689.4|55
1645492870000|2022-02-22 01:21:10|13691.5|13689.5|13692.9|13690.9|13692.9|13690.9|13689.8|13687.8|34
1645492880000|2022-02-22 01:21:20|13692.8|13690.8|13692.7|13690.7|13693.4|13691.4|13690.3|13688.3|29
1645492890000|2022-02-22 01:21:30|13692.4|13690.4|13692.8|13690.8|13695.5|13693.5|13691.9|13689.9|28
1645492900000|2022-02-22 01:21:40|13693.2|13691.2|13696.2|13694.2|13696.3|13694.3|13691.8|13689.8|86
1645492910000|2022-02-22 01:21:50|13696.3|13694.3|13692.7|13690.7|13696.3|13694.3|13691.8|13689.8|36
1645492920000|2022-02-22 01:22:00|13692.5|13690.5|13689.2|13687.2|13692.5|13690.5|13689.2|13687.2|34
1645492930000|2022-02-22 01:22:10|13688.9|13686.9|13690.4|13688.4|13692|13690|13687.9|13685.9|22
1645492940000|2022-02-22 01:22:20|13690.5|13688.5|13689.3|13687.3|13690.8|13688.8|13688|13686|12
1645492950000|2022-02-22 01:22:30|13689.2|13687.2|13688.8|13686.8|13689.9|13687.9|13688.5|13686.5|9
1645492960000|2022-02-22 01:22:40|13688.9|13686.9|13688.7|13686.7|13690|13688|13686.7|13684.7|15
1645492970000|2022-02-22 01:22:50|13688.5|13686.5|13688|13686|13688.7|13686.7|13685.8|13683.8|48
1645492980000|2022-02-22 01:23:00|13688.2|13686.2|13685.9|13683.9|13689.2|13687.2|13685.2|13683.2|27
1645492990000|2022-02-22 01:23:10|13685.5|13683.5|13688|13686|13688|13686|13685.5|13683.5|24
1645493000000|2022-02-22 01:23:20|13687.9|13685.9|13690.8|13688.8|13691.3|13689.3|13687.9|13685.9|89
1645493010000|2022-02-22 01:23:30|13690.7|13688.7|13689.8|13687.8|13691.7|13689.7|13689|13687|14
1645493020000|2022-02-22 01:23:40|13689.9|13687.9|13689.5|13687.5|13690.7|13688.7|13689|13687|6
1645493030000|2022-02-22 01:23:50|13689.7|13687.7|13689.2|13687.2|13689.8|13687.8|13687.7|13685.7|18
1645493040000|2022-02-22 01:24:00|13689|13687|13685.2|13683.2|13689.2|13687.2|13683|13681|43
1645493050000|2022-02-22 01:24:10|13685.3|13683.3|13688|13686|13688.7|13686.7|13685.3|13683.3|19
1645493060000|2022-02-22 01:24:20|13687.8|13685.8|13691.8|13689.8|13692|13690|13687.8|13685.8|44
1645493070000|2022-02-22 01:24:30|13691.9|13689.9|13690.9|13688.9|13694.9|13692.9|13690.9|13688.9|19
1645493080000|2022-02-22 01:24:40|13691.2|13689.2|13691.3|13689.3|13692.2|13690.2|13690|13688|13
1645493090000|2022-02-22 01:24:50|13691.4|13689.4|13692.8|13690.8|13693.9|13691.9|13690.5|13688.5|30
1645493100000|2022-02-22 01:25:00|13692.7|13690.7|13690.3|13688.3|13692.9|13690.9|13688.5|13686.5|59
1645493110000|2022-02-22 01:25:10|13690.4|13688.4|13692.7|13690.7|13693|13691|13689.2|13687.2|20
1645493120000|2022-02-22 01:25:20|13692.5|13690.5|13694.7|13692.7|13694.9|13692.9|13692.4|13690.4|26
1645493130000|2022-02-22 01:25:30|13694.3|13692.3|13695|13693|13695|13693|13693.7|13691.7|20
1645493140000|2022-02-22 01:25:40|13696.8|13694.8|13710.2|13708.2|13710.2|13708.2|13696.8|13694.8|158
1645493150000|2022-02-22 01:25:50|13710|13708|13714.2|13712.2|13717|13715|13708.5|13706.5|239
1645493160000|2022-02-22 01:26:00|13713.9|13711.9|13720|13718|13720.2|13718.2|13709|13707|105
1645493170000|2022-02-22 01:26:10|13720.3|13718.3|13716.9|13714.9|13720.3|13718.3|13715.9|13713.9|80
1645493180000|2022-02-22 01:26:20|13716.8|13714.8|13720.3|13718.3|13724.4|13722.4|13716.8|13714.8|95
1645493190000|2022-02-22 01:26:30|13720.2|13718.2|13719.5|13717.5|13720.2|13718.2|13717.5|13715.5|41
1645493200000|2022-02-22 01:26:40|13719|13717|13718.9|13716.9|13719|13717|13715.4|13713.4|31
1645493210000|2022-02-22 01:26:50|13718.8|13716.8|13717.4|13715.4|13719.3|13717.3|13717.4|13715.4|26
1645493220000|2022-02-22 01:27:00|13717.7|13715.7|13713.5|13711.5|13718|13716|13713.4|13711.4|79
1645493230000|2022-02-22 01:27:10|13713.7|13711.7|13713.2|13711.2|13715.9|13713.9|13712.3|13710.3|37
1645493240000|2022-02-22 01:27:20|13713.3|13711.3|13712.7|13710.7|13714.4|13712.4|13711.9|13709.9|21
1645493250000|2022-02-22 01:27:30|13712.8|13710.8|13713.2|13711.2|13713.8|13711.8|13711.7|13709.7|35
1645493260000|2022-02-22 01:27:40|13713.4|13711.4|13709.9|13707.9|13713.5|13711.5|13709.9|13707.9|30
1645493270000|2022-02-22 01:27:50|13709.8|13707.8|13708.3|13706.3|13710.7|13708.7|13708.3|13706.3|50
1645493280000|2022-02-22 01:28:00|13708.7|13706.7|13712.2|13710.2|13712.2|13710.2|13708.3|13706.3|38
1645493290000|2022-02-22 01:28:10|13712|13710|13707.8|13705.8|13712.3|13710.3|13707.8|13705.8|43
1645493300000|2022-02-22 01:28:20|13708|13706|13706.2|13704.2|13708.3|13706.3|13704.2|13702.2|47
1645493310000|2022-02-22 01:28:30|13706.5|13704.5|13705.2|13703.2|13706.7|13704.7|13703.9|13701.9|35
1645493320000|2022-02-22 01:28:40|13705.3|13703.3|13707.9|13705.9|13708.9|13706.9|13705.3|13703.3|34
1645493330000|2022-02-22 01:28:50|13708.3|13706.3|13707.8|13705.8|13710|13708|13707.8|13705.8|94
1645493340000|2022-02-22 01:29:00|13707.7|13705.7|13706.2|13704.2|13707.9|13705.9|13704.7|13702.7|37
1645493350000|2022-02-22 01:29:10|13706|13704|13704.4|13702.4|13706|13704|13702.3|13700.3|44
1645493360000|2022-02-22 01:29:20|13704|13702|13705.4|13703.4|13705.7|13703.7|13703|13701|26
1645493370000|2022-02-22 01:29:30|13705.2|13703.2|13706.7|13704.7|13706.7|13704.7|13704.7|13702.7|37
1645493380000|2022-02-22 01:29:40|13706.9|13704.9|13708.3|13706.3|13708.5|13706.5|13705.9|13703.9|70
1645493390000|2022-02-22 01:29:50|13708.5|13706.5|13706.7|13704.7|13712|13710|13705.8|13703.8|120
1645493400000|2022-02-22 01:30:00|13706.4|13704.4|13694.3|13692.3|13706.7|13704.7|13693.5|13691.5|93
1645493410000|2022-02-22 01:30:10|13694.4|13692.4|13698.2|13696.2|13698.9|13696.9|13688.8|13686.8|92
1645493420000|2022-02-22 01:30:20|13697.8|13695.8|13699.9|13697.9|13701.7|13699.7|13697.8|13695.8|24
1645493430000|2022-02-22 01:30:30|13699.8|13697.8|13690.2|13688.2|13700|13698|13690|13688|22
1645493440000|2022-02-22 01:30:40|13690.7|13688.7|13696.2|13694.2|13696.5|13694.5|13689.5|13687.5|43
1645493450000|2022-02-22 01:30:50|13695.9|13693.9|13694.2|13692.2|13696.4|13694.4|13693.4|13691.4|13
1645493460000|2022-02-22 01:31:00|13694.3|13692.3|13693.4|13691.4|13694.8|13692.8|13690.3|13688.3|56
1645493470000|2022-02-22 01:31:10|13693.3|13691.3|13696.5|13694.5|13697.5|13695.5|13692.9|13690.9|90
1645493480000|2022-02-22 01:31:20|13696.7|13694.7|13699.9|13697.9|13700.9|13698.9|13696|13694|39
1645493490000|2022-02-22 01:31:30|13699.3|13697.3|13694.4|13692.4|13699.7|13697.7|13693.9|13691.9|34
1645493500000|2022-02-22 01:31:40|13694.5|13692.5|13693.7|13691.7|13696.3|13694.3|13692.9|13690.9|30
1645493510000|2022-02-22 01:31:50|13693.5|13691.5|13698.9|13696.9|13700.7|13698.7|13691|13689|115
1645493520000|2022-02-22 01:32:00|13698.4|13696.4|13697.9|13695.9|13698.4|13696.4|13695.9|13693.9|24
1645493530000|2022-02-22 01:32:10|13697.7|13695.7|13698.4|13696.4|13699.2|13697.2|13696.8|13694.8|7
1645493540000|2022-02-22 01:32:20|13698.3|13696.3|13704|13702|13704.7|13702.7|13698.3|13696.3|47
1645493550000|2022-02-22 01:32:30|13703.9|13701.9|13708.3|13706.3|13709.4|13707.4|13702.9|13700.9|67
1645493560000|2022-02-22 01:32:40|13708.2|13706.2|13708.7|13706.7|13711.8|13709.8|13707.7|13705.7|48
1645493570000|2022-02-22 01:32:50|13708.3|13706.3|13709.5|13707.5|13710.5|13708.5|13706.8|13704.8|23
1645493580000|2022-02-22 01:33:00|13709.9|13707.9|13709.4|13707.4|13709.9|13707.9|13708.3|13706.3|26
1645493590000|2022-02-22 01:33:10|13709.3|13707.3|13716.3|13714.3|13716.5|13714.5|13709.3|13707.3|47
1645493600000|2022-02-22 01:33:20|13715.5|13713.5|13717.9|13715.9|13718.8|13716.8|13714.7|13712.7|46
1645493610000|2022-02-22 01:33:30|13718|13716|13714.8|13712.8|13718.2|13716.2|13713.3|13711.3|25
1645493620000|2022-02-22 01:33:40|13714.9|13712.9|13714|13712|13716.8|13714.8|13713.3|13711.3|19
1645493630000|2022-02-22 01:33:50|13714.2|13712.2|13712.8|13710.8|13715.2|13713.2|13711.2|13709.2|18
1645493640000|2022-02-22 01:34:00|13712.7|13710.7|13710.9|13708.9|13713.3|13711.3|13706.2|13704.2|59
1645493650000|2022-02-22 01:34:10|13711|13709|13709.9|13707.9|13713.3|13711.3|13708.4|13706.4|32
1645493660000|2022-02-22 01:34:20|13709.8|13707.8|13712.3|13710.3|13714.8|13712.8|13709.4|13707.4|76
1645493670000|2022-02-22 01:34:30|13712.2|13710.2|13711.9|13709.9|13712.7|13710.7|13707.8|13705.8|27
1645493680000|2022-02-22 01:34:40|13712.2|13710.2|13715.4|13713.4|13716.7|13714.7|13712.2|13710.2|23
1645493690000|2022-02-22 01:34:50|13715.3|13713.3|13713.9|13711.9|13715.8|13713.8|13713|13711|25
1645493700000|2022-02-22 01:35:00|13714.3|13712.3|13708|13706|13714.7|13712.7|13707.5|13705.5|77
1645493710000|2022-02-22 01:35:10|13707.9|13705.9|13707.2|13705.2|13709|13707|13705.9|13703.9|38
1645493720000|2022-02-22 01:35:20|13707.3|13705.3|13708.2|13706.2|13708.2|13706.2|13706.7|13704.7|13
1645493730000|2022-02-22 01:35:30|13708|13706|13709.8|13707.8|13710.3|13708.3|13707.7|13705.7|8
1645493740000|2022-02-22 01:35:40|13709.2|13707.2|13712.9|13710.9|13714.8|13712.8|13708.9|13706.9|39
1645493750000|2022-02-22 01:35:50|13712.8|13710.8|13711.3|13709.3|13713.8|13711.8|13709.3|13707.3|18
1645493760000|2022-02-22 01:36:00|13711.4|13709.4|13717|13715|13717.2|13715.2|13711.2|13709.2|16
1645493770000|2022-02-22 01:36:10|13717.3|13715.3|13711.7|13709.7|13717.5|13715.5|13711.7|13709.7|24
1645493780000|2022-02-22 01:36:20|13711.8|13709.8|13715.4|13713.4|13716|13714|13711.3|13709.3|14
1645493790000|2022-02-22 01:36:30|13715.3|13713.3|13720.9|13718.9|13721.8|13719.8|13714.9|13712.9|46
1645493800000|2022-02-22 01:36:40|13720.7|13718.7|13722.4|13720.4|13722.7|13720.7|13720|13718|48
1645493810000|2022-02-22 01:36:50|13722.5|13720.5|13724.4|13722.4|13724.9|13722.9|13722.4|13720.4|85
1645493820000|2022-02-22 01:37:00|13727.4|13725.4|13730.2|13728.2|13732.2|13730.2|13727.4|13725.4|155
1645493830000|2022-02-22 01:37:10|13730|13728|13727.8|13725.8|13730.5|13728.5|13725.2|13723.2|40
1645493840000|2022-02-22 01:37:20|13727.7|13725.7|13725|13723|13727.9|13725.9|13725|13723|12
1645493850000|2022-02-22 01:37:30|13725.3|13723.3|13732.9|13730.9|13733.9|13731.9|13725|13723|42
1645493860000|2022-02-22 01:37:40|13732.8|13730.8|13741.7|13739.7|13742.2|13740.2|13732.5|13730.5|95
1645493870000|2022-02-22 01:37:50|13741.8|13739.8|13740.2|13738.2|13743.9|13741.9|13739.8|13737.8|86
1645493880000|2022-02-22 01:38:00|13740.4|13738.4|13738.9|13736.9|13741.8|13739.8|13738.4|13736.4|72
1645493890000|2022-02-22 01:38:10|13739|13737|13735.3|13733.3|13739|13737|13733.8|13731.8|76
1645493900000|2022-02-22 01:38:20|13734.9|13732.9|13739.2|13737.2|13739.5|13737.5|13734.9|13732.9|41
1645493910000|2022-02-22 01:38:30|13740.3|13738.3|13738|13736|13742|13740|13736.5|13734.5|91
1645493920000|2022-02-22 01:38:40|13737.7|13735.7|13740.5|13738.5|13741.4|13739.4|13737.7|13735.7|71
1645493930000|2022-02-22 01:38:50|13740.3|13738.3|13740|13738|13740.8|13738.8|13738.9|13736.9|31
1645493940000|2022-02-22 01:39:00|13739.9|13737.9|13740.5|13738.5|13741.2|13739.2|13738.3|13736.3|25
1645493950000|2022-02-22 01:39:10|13740.4|13738.4|13742.8|13740.8|13744.3|13742.3|13740.4|13738.4|31
1645493960000|2022-02-22 01:39:20|13742.7|13740.7|13743.4|13741.4|13745.5|13743.5|13742.7|13740.7|66
1645493970000|2022-02-22 01:39:30|13743.3|13741.3|13740.9|13738.9|13744.9|13742.9|13740|13738|47
1645493980000|2022-02-22 01:39:40|13741|13739|13744.3|13742.3|13744.3|13742.3|13739.5|13737.5|60
1645493990000|2022-02-22 01:39:50|13744|13742|13746.9|13744.9|13749.4|13747.4|13743.9|13741.9|98
1645494000000|2022-02-22 01:40:00|13747.2|13745.2|13745.2|13743.2|13747.5|13745.5|13742.7|13740.7|70
1645494010000|2022-02-22 01:40:10|13745.3|13743.3|13747.3|13745.3|13747.4|13745.4|13744.9|13742.9|29
1645494020000|2022-02-22 01:40:20|13747.4|13745.4|13743.8|13741.8|13747.4|13745.4|13743.8|13741.8|27
1645494030000|2022-02-22 01:40:30|13743.9|13741.9|13742.9|13740.9|13744.2|13742.2|13741.7|13739.7|46
1645494040000|2022-02-22 01:40:40|13743|13741|13742.8|13740.8|13744|13742|13742.8|13740.8|17
1645494050000|2022-02-22 01:40:50|13742.9|13740.9|13742.7|13740.7|13743.4|13741.4|13739.8|13737.8|46
1645494060000|2022-02-22 01:41:00|13742.4|13740.4|13742.8|13740.8|13744.2|13742.2|13740.2|13738.2|21
1645494070000|2022-02-22 01:41:10|13742.9|13740.9|13741.9|13739.9|13743.2|13741.2|13741.8|13739.8|11
1645494080000|2022-02-22 01:41:20|13742.2|13740.2|13739.5|13737.5|13742.2|13740.2|13738.2|13736.2|54
1645494090000|2022-02-22 01:41:30|13740.4|13738.4|13739|13737|13740.5|13738.5|13738.5|13736.5|29
1645494100000|2022-02-22 01:41:40|13739.2|13737.2|13738.3|13736.3|13739.4|13737.4|13737.8|13735.8|30
1645494110000|2022-02-22 01:41:50|13738.2|13736.2|13734.8|13732.8|13739.2|13737.2|13733.8|13731.8|120
1645494120000|2022-02-22 01:42:00|13735.5|13733.5|13735.8|13733.8|13736|13734|13732.9|13730.9|49
1645494130000|2022-02-22 01:42:10|13735.7|13733.7|13736.8|13734.8|13738.4|13736.4|13735|13733|41
1645494140000|2022-02-22 01:42:20|13737.5|13735.5|13739|13737|13740|13738|13737.2|13735.2|51
1645494150000|2022-02-22 01:42:30|13738.8|13736.8|13732.5|13730.5|13738.9|13736.9|13732.5|13730.5|38
1645494160000|2022-02-22 01:42:40|13732.8|13730.8|13731.7|13729.7|13732.8|13730.8|13731.3|13729.3|37
1645494170000|2022-02-22 01:42:50|13731.8|13729.8|13732.9|13730.9|13733.2|13731.2|13730.2|13728.2|32
1645494180000|2022-02-22 01:43:00|13733|13731|13735|13733|13735.9|13733.9|13733|13731|26
1645494190000|2022-02-22 01:43:10|13735.2|13733.2|13733.4|13731.4|13735.2|13733.2|13733.4|13731.4|20
1645494200000|2022-02-22 01:43:20|13733.5|13731.5|13729.2|13727.2|13734.3|13732.3|13728.7|13726.7|90
1645494210000|2022-02-22 01:43:30|13729.5|13727.5|13731|13729|13732.3|13730.3|13729.3|13727.3|36
1645494220000|2022-02-22 01:43:40|13731.4|13729.4|13732|13730|13732.7|13730.7|13731.2|13729.2|14
1645494230000|2022-02-22 01:43:50|13732.2|13730.2|13733.2|13731.2|13733.7|13731.7|13731|13729|14
1645494240000|2022-02-22 01:44:00|13733.3|13731.3|13730.5|13728.5|13733.8|13731.8|13729.3|13727.3|26
1645494250000|2022-02-22 01:44:10|13730.3|13728.3|13733|13731|13734.4|13732.4|13730.3|13728.3|28
1645494260000|2022-02-22 01:44:20|13732.7|13730.7|13733.4|13731.4|13733.4|13731.4|13732.4|13730.4|8
1645494270000|2022-02-22 01:44:30|13733.5|13731.5|13732.8|13730.8|13734.8|13732.8|13730.7|13728.7|11
1645494280000|2022-02-22 01:44:40|13733.2|13731.2|13733.4|13731.4|13734.3|13732.3|13732.7|13730.7|3
1645494290000|2022-02-22 01:44:50|13733.5|13731.5|13732.4|13730.4|13733.8|13731.8|13731.4|13729.4|19
1645494300000|2022-02-22 01:45:00|13732.3|13730.3|13728.2|13726.2|13732.9|13730.9|13727.8|13725.8|40
1645494310000|2022-02-22 01:45:10|13728|13726|13725.4|13723.4|13728|13726|13722|13720|92
1645494320000|2022-02-22 01:45:20|13725.5|13723.5|13724.8|13722.8|13726.7|13724.7|13723.2|13721.2|34
1645494330000|2022-02-22 01:45:30|13724.2|13722.2|13724|13722|13725.4|13723.4|13723.7|13721.7|30
1645494340000|2022-02-22 01:45:40|13723.2|13721.2|13720.9|13718.9|13724.5|13722.5|13720.9|13718.9|29
1645494350000|2022-02-22 01:45:50|13720.8|13718.8|13720|13718|13721.5|13719.5|13719.3|13717.3|51
1645494360000|2022-02-22 01:46:00|13720.2|13718.2|13725|13723|13726.3|13724.3|13719.7|13717.7|47
1645494370000|2022-02-22 01:46:10|13725.2|13723.2|13723.4|13721.4|13726.3|13724.3|13723.4|13721.4|15
1645494380000|2022-02-22 01:46:20|13723.5|13721.5|13723.7|13721.7|13726.8|13724.8|13723.5|13721.5|8
1645494390000|2022-02-22 01:46:30|13723.8|13721.8|13725.2|13723.2|13726|13724|13723.8|13721.8|7
1645494400000|2022-02-22 01:46:40|13725.3|13723.3|13719.9|13717.9|13725.5|13723.5|13719.9|13717.9|13
1645494410000|2022-02-22 01:46:50|13720|13718|13722.5|13720.5|13722.9|13720.9|13719.9|13717.9|14
1645494420000|2022-02-22 01:47:00|13722.7|13720.7|13724|13722|13724.2|13722.2|13722.4|13720.4|5
1645494430000|2022-02-22 01:47:10|13724.2|13722.2|13726.4|13724.4|13727.2|13725.2|13723.8|13721.8|18
1645494440000|2022-02-22 01:47:20|13726.5|13724.5|13723.9|13721.9|13727.5|13725.5|13720.8|13718.8|57
1645494450000|2022-02-22 01:47:30|13724|13722|13718.5|13716.5|13724.8|13722.8|13717.3|13715.3|43
1645494460000|2022-02-22 01:47:40|13718.7|13716.7|13715.2|13713.2|13719.4|13717.4|13714.2|13712.2|131
1645494470000|2022-02-22 01:47:50|13715|13713|13713.5|13711.5|13715.9|13713.9|13709|13707|101
1645494480000|2022-02-22 01:48:00|13713.7|13711.7|13711.4|13709.4|13713.7|13711.7|13709.3|13707.3|32
1645494490000|2022-02-22 01:48:10|13711.7|13709.7|13713.5|13711.5|13713.7|13711.7|13711.2|13709.2|17
1645494500000|2022-02-22 01:48:20|13713.2|13711.2|13706.2|13704.2|13714.8|13712.8|13705.2|13703.2|65
1645494510000|2022-02-22 01:48:30|13706.3|13704.3|13710.3|13708.3|13710.8|13708.8|13706.3|13704.3|18
1645494520000|2022-02-22 01:48:40|13710.2|13708.2|13708.3|13706.3|13710.4|13708.4|13704.9|13702.9|42
1645494530000|2022-02-22 01:48:50|13708.2|13706.2|13709.4|13707.4|13709.8|13707.8|13707|13705|25
1645494540000|2022-02-22 01:49:00|13709.5|13707.5|13699.7|13697.7|13709.5|13707.5|13699.4|13697.4|103
1645494550000|2022-02-22 01:49:10|13700.2|13698.2|13703.2|13701.2|13704.9|13702.9|13700.2|13698.2|40
1645494560000|2022-02-22 01:49:20|13703|13701|13702.4|13700.4|13703.4|13701.4|13700.2|13698.2|25
1645494570000|2022-02-22 01:49:30|13702.3|13700.3|13706.2|13704.2|13706.2|13704.2|13700|13698|42
1645494580000|2022-02-22 01:49:40|13706.4|13704.4|13705.4|13703.4|13706.7|13704.7|13704.2|13702.2|8
1645494590000|2022-02-22 01:49:50|13705.5|13703.5|13703.5|13701.5|13705.8|13703.8|13702.5|13700.5|16
1645494600000|2022-02-22 01:50:00|13703.4|13701.4|13702.3|13700.3|13704.5|13702.5|13700.5|13698.5|14
1645494610000|2022-02-22 01:50:10|13702.4|13700.4|13706|13704|13706.4|13704.4|13702.2|13700.2|14
1645494620000|2022-02-22 01:50:20|13705.9|13703.9|13707.3|13705.3|13712.7|13710.7|13705.2|13703.2|56
1645494630000|2022-02-22 01:50:30|13707.2|13705.2|13706.7|13704.7|13707.4|13705.4|13705.9|13703.9|19
1645494640000|2022-02-22 01:50:40|13706.5|13704.5|13708.2|13706.2|13708.2|13706.2|13703.5|13701.5|12
1645494650000|2022-02-22 01:50:50|13708|13706|13706.3|13704.3|13708.2|13706.2|13706.3|13704.3|3
1645494660000|2022-02-22 01:51:00|13706.7|13704.7|13711.5|13709.5|13711.7|13709.7|13706.7|13704.7|35
1645494670000|2022-02-22 01:51:10|13711.4|13709.4|13713.7|13711.7|13713.8|13711.8|13710.2|13708.2|29
1645494680000|2022-02-22 01:51:20|13713.8|13711.8|13708.4|13706.4|13714.4|13712.4|13708.3|13706.3|53
1645494690000|2022-02-22 01:51:30|13708.3|13706.3|13706.3|13704.3|13709|13707|13705.9|13703.9|16
1645494700000|2022-02-22 01:51:40|13706|13704|13707.8|13705.8|13709.4|13707.4|13705.9|13703.9|34
1645494710000|2022-02-22 01:51:50|13707.4|13705.4|13709.8|13707.8|13709.9|13707.9|13706.9|13704.9|41
1645494720000|2022-02-22 01:52:00|13709.9|13707.9|13710.3|13708.3|13712|13710|13709.8|13707.8|18
1645494730000|2022-02-22 01:52:10|13710.4|13708.4|13710.3|13708.3|13711.5|13709.5|13709.5|13707.5|16
1645494740000|2022-02-22 01:52:20|13710.4|13708.4|13712.2|13710.2|13712.4|13710.4|13708.4|13706.4|21
1645494750000|2022-02-22 01:52:30|13712.5|13710.5|13709.9|13707.9|13714.4|13712.4|13709.9|13707.9|23
1645494760000|2022-02-22 01:52:40|13710.4|13708.4|13708.7|13706.7|13710.4|13708.4|13707.7|13705.7|12
1645494770000|2022-02-22 01:52:50|13708.5|13706.5|13706.7|13704.7|13708.5|13706.5|13705.5|13703.5|23
1645494780000|2022-02-22 01:53:00|13706.5|13704.5|13707|13705|13708.5|13706.5|13706.2|13704.2|16
1645494790000|2022-02-22 01:53:10|13706.9|13704.9|13705.7|13703.7|13707.3|13705.3|13705|13703|33
1645494800000|2022-02-22 01:53:20|13705.9|13703.9|13708.2|13706.2|13708.8|13706.8|13705.9|13703.9|7
1645494810000|2022-02-22 01:53:30|13708|13706|13708.5|13706.5|13708.7|13706.7|13706.7|13704.7|8
1645494820000|2022-02-22 01:53:40|13708.4|13706.4|13708.7|13706.7|13709.2|13707.2|13707.7|13705.7|7
1645494830000|2022-02-22 01:53:50|13708.9|13706.9|13707.8|13705.8|13709.8|13707.8|13707.7|13705.7|22
1645494840000|2022-02-22 01:54:00|13707.7|13705.7|13711.2|13709.2|13711.2|13709.2|13707.4|13705.4|19
1645494850000|2022-02-22 01:54:10|13711.8|13709.8|13707.3|13705.3|13712.2|13710.2|13707.3|13705.3|53
1645494860000|2022-02-22 01:54:20|13707.2|13705.2|13704.4|13702.4|13708.2|13706.2|13703.9|13701.9|33
1645494870000|2022-02-22 01:54:30|13704.3|13702.3|13704.2|13702.2|13704.9|13702.9|13703.2|13701.2|24
1645494880000|2022-02-22 01:54:40|13704|13702|13702.5|13700.5|13705.5|13703.5|13701.3|13699.3|65
1645494890000|2022-02-22 01:54:50|13702.4|13700.4|13701.8|13699.8|13703|13701|13701.2|13699.2|23
1645494900000|2022-02-22 01:55:00|13701.9|13699.9|13702.5|13700.5|13702.8|13700.8|13701.7|13699.7|12
1645494910000|2022-02-22 01:55:10|13702.4|13700.4|13704.3|13702.3|13705.2|13703.2|13702|13700|16
1645494920000|2022-02-22 01:55:20|13704.5|13702.5|13707|13705|13707.7|13705.7|13704.5|13702.5|13
1645494930000|2022-02-22 01:55:30|13706.9|13704.9|13706.3|13704.3|13708|13706|13704.7|13702.7|14
1645494940000|2022-02-22 01:55:40|13706.4|13704.4|13704.8|13702.8|13706.7|13704.7|13704.7|13702.7|5
1645494950000|2022-02-22 01:55:50|13704.4|13702.4|13706.5|13704.5|13706.5|13704.5|13704.4|13702.4|11
1645494960000|2022-02-22 01:56:00|13706.4|13704.4|13707.7|13705.7|13707.7|13705.7|13704.5|13702.5|11
1645494970000|2022-02-22 01:56:10|13707.8|13705.8|13712|13710|13712.7|13710.7|13707.4|13705.4|35
1645494980000|2022-02-22 01:56:20|13711.9|13709.9|13719.7|13717.7|13719.7|13717.7|13710.9|13708.9|154
1645494990000|2022-02-22 01:56:30|13719.8|13717.8|13719.8|13717.8|13720.8|13718.8|13718.7|13716.7|34
1645495000000|2022-02-22 01:56:40|13719.7|13717.7|13718|13716|13720.4|13718.4|13716.7|13714.7|19
1645495010000|2022-02-22 01:56:50|13717.8|13715.8|13718.9|13716.9|13719|13717|13717.4|13715.4|7
1645495020000|2022-02-22 01:57:00|13718.7|13716.7|13717.9|13715.9|13721.2|13719.2|13717.4|13715.4|26
1645495030000|2022-02-22 01:57:10|13717.7|13715.7|13716|13714|13717.8|13715.8|13713.5|13711.5|21
1645495040000|2022-02-22 01:57:20|13716.2|13714.2|13715.8|13713.8|13716.8|13714.8|13715.7|13713.7|2
1645495050000|2022-02-22 01:57:30|13716.2|13714.2|13715.8|13713.8|13717.2|13715.2|13715.8|13713.8|4
1645495060000|2022-02-22 01:57:40|13715.9|13713.9|13714.9|13712.9|13716.4|13714.4|13714.4|13712.4|10
1645495070000|2022-02-22 01:57:50|13714.7|13712.7|13715.2|13713.2|13715.3|13713.3|13713.9|13711.9|4
1645495080000|2022-02-22 01:58:00|13715|13713|13714.9|13712.9|13715.2|13713.2|13713|13711|5
1645495090000|2022-02-22 01:58:10|13715|13713|13714|13712|13717.4|13715.4|13714|13712|8
1645495100000|2022-02-22 01:58:20|13713.9|13711.9|13713.9|13711.9|13715.2|13713.2|13713.5|13711.5|11
1645495110000|2022-02-22 01:58:30|13714|13712|13712.4|13710.4|13714.8|13712.8|13712.2|13710.2|7
1645495120000|2022-02-22 01:58:40|13712.3|13710.3|13710.8|13708.8|13712.7|13710.7|13709.9|13707.9|15
1645495130000|2022-02-22 01:58:50|13710.3|13708.3|13709.9|13707.9|13710.8|13708.8|13709.5|13707.5|13
1645495140000|2022-02-22 01:59:00|13709.8|13707.8|13708.7|13706.7|13709.8|13707.8|13707.8|13705.8|21
1645495150000|2022-02-22 01:59:10|13708.4|13706.4|13707|13705|13708.5|13706.5|13707|13705|67
1645495160000|2022-02-22 01:59:20|13706.9|13704.9|13704.4|13702.4|13707.4|13705.4|13703.8|13701.8|24
1645495170000|2022-02-22 01:59:30|13704.5|13702.5|13700.8|13698.8|13705.5|13703.5|13699.7|13697.7|85
1645495180000|2022-02-22 01:59:40|13699.9|13697.9|13701|13699|13701|13699|13698.9|13696.9|37
1645495190000|2022-02-22 01:59:50|13700.9|13698.9|13701.4|13699.4|13702.2|13700.2|13700.5|13698.5|33
1645495200000|2022-02-22 02:00:00|13701.3|13699.3|13700.2|13698.2|13701.3|13699.3|13695|13693|76
1645495210000|2022-02-22 02:00:10|13700.4|13698.4|13697.2|13695.2|13700.7|13698.7|13696.5|13694.5|20
1645495220000|2022-02-22 02:00:20|13696.9|13694.9|13698.5|13696.5|13699.9|13697.9|13696.9|13694.9|18
1645495230000|2022-02-22 02:00:30|13698.7|13696.7|13697|13695|13698.8|13696.8|13695.9|13693.9|12
1645495240000|2022-02-22 02:00:40|13697.4|13695.4|13697.8|13695.8|13697.8|13695.8|13696.7|13694.7|7
1645495250000|2022-02-22 02:00:50|13697.5|13695.5|13697.4|13695.4|13699.3|13697.3|13697.2|13695.2|28
1645495260000|2022-02-22 02:01:00|13697.3|13695.3|13694.3|13692.3|13697.4|13695.4|13693.3|13691.3|65
1645495270000|2022-02-22 02:01:10|13694.4|13692.4|13697.2|13695.2|13697.2|13695.2|13694.3|13692.3|17
1645495280000|2022-02-22 02:01:20|13697.3|13695.3|13697.8|13695.8|13697.9|13695.9|13696.9|13694.9|13
1645495290000|2022-02-22 02:01:30|13697.7|13695.7|13697.5|13695.5|13697.7|13695.7|13695.8|13693.8|7
1645495300000|2022-02-22 02:01:40|13697.7|13695.7|13697.4|13695.4|13698.7|13696.7|13697.4|13695.4|7
1645495310000|2022-02-22 02:01:50|13697.5|13695.5|13695.7|13693.7|13697.5|13695.5|13694.9|13692.9|23
1645495320000|2022-02-22 02:02:00|13695.4|13693.4|13694|13692|13695.4|13693.4|13692.9|13690.9|17
1645495330000|2022-02-22 02:02:10|13694.2|13692.2|13692.2|13690.2|13694.7|13692.7|13691.9|13689.9|16
1645495340000|2022-02-22 02:02:20|13692.3|13690.3|13687.4|13685.4|13693.9|13691.9|13686.4|13684.4|156
1645495350000|2022-02-22 02:02:30|13687.3|13685.3|13681.5|13679.5|13687.7|13685.7|13678.5|13676.5|177
1645495360000|2022-02-22 02:02:40|13681.4|13679.4|13681.9|13679.9|13682.7|13680.7|13679.9|13677.9|72
1645495370000|2022-02-22 02:02:50|13682|13680|13684.5|13682.5|13685.8|13683.8|13681.9|13679.9|42
1645495380000|2022-02-22 02:03:00|13685|13683|13685.5|13683.5|13685.8|13683.8|13683.3|13681.3|37
1645495390000|2022-02-22 02:03:10|13685.4|13683.4|13686.7|13684.7|13688.2|13686.2|13685.3|13683.3|38
1645495400000|2022-02-22 02:03:20|13686.8|13684.8|13688.2|13686.2|13689|13687|13686.8|13684.8|25
1645495410000|2022-02-22 02:03:30|13688|13686|13689.2|13687.2|13690|13688|13687.8|13685.8|55
1645495420000|2022-02-22 02:03:40|13689.3|13687.3|13689.2|13687.2|13690.5|13688.5|13689.2|13687.2|13
1645495430000|2022-02-22 02:03:50|13688.9|13686.9|13691.5|13689.5|13691.5|13689.5|13688.9|13686.9|22
1645495440000|2022-02-22 02:04:00|13691.4|13689.4|13696.2|13694.2|13696.7|13694.7|13690.5|13688.5|34
1645495450000|2022-02-22 02:04:10|13696.3|13694.3|13693.7|13691.7|13697.4|13695.4|13693.2|13691.2|68
1645495460000|2022-02-22 02:04:20|13693.5|13691.5|13695.7|13693.7|13695.9|13693.9|13693.2|13691.2|20
1645495470000|2022-02-22 02:04:30|13695.8|13693.8|13694.5|13692.5|13695.8|13693.8|13694.5|13692.5|7
1645495480000|2022-02-22 02:04:40|13695|13693|13702.8|13700.8|13703|13701|13693.9|13691.9|116
1645495490000|2022-02-22 02:04:50|13702.9|13700.9|13703|13701|13709.3|13707.3|13702.9|13700.9|56
1645495500000|2022-02-22 02:05:00|13702.9|13700.9|13705.4|13703.4|13705.4|13703.4|13701.7|13699.7|47
1645495510000|2022-02-22 02:05:10|13704.9|13702.9|13703|13701|13708.4|13706.4|13703|13701|44
1645495520000|2022-02-22 02:05:20|13702.9|13700.9|13703.9|13701.9|13704.7|13702.7|13701.7|13699.7|38
1645495530000|2022-02-22 02:05:30|13703.8|13701.8|13705.5|13703.5|13706.3|13704.3|13703.4|13701.4|17
1645495540000|2022-02-22 02:05:40|13705.4|13703.4|13706|13704|13706.2|13704.2|13703.9|13701.9|13
1645495550000|2022-02-22 02:05:50|13705.7|13703.7|13708.9|13706.9|13710.9|13708.9|13705.4|13703.4|60
1645495560000|2022-02-22 02:06:00|13708.8|13706.8|13708|13706|13709.4|13707.4|13707.4|13705.4|12
1645495570000|2022-02-22 02:06:10|13708.2|13706.2|13706.8|13704.8|13709|13707|13706.4|13704.4|30
1645495580000|2022-02-22 02:06:20|13706.7|13704.7|13707.2|13705.2|13709.2|13707.2|13706.5|13704.5|10
1645495590000|2022-02-22 02:06:30|13706.5|13704.5|13708.3|13706.3|13709.3|13707.3|13706.5|13704.5|17
1645495600000|2022-02-22 02:06:40|13708.2|13706.2|13708.3|13706.3|13708.5|13706.5|13707.2|13705.2|4
1645495610000|2022-02-22 02:06:50|13708.4|13706.4|13709.3|13707.3|13709.3|13707.3|13706.2|13704.2|19
1645495620000|2022-02-22 02:07:00|13709.7|13707.7|13714.4|13712.4|13714.4|13712.4|13709.7|13707.7|50
1645495630000|2022-02-22 02:07:10|13714.5|13712.5|13712.3|13710.3|13715.4|13713.4|13711.9|13709.9|29
1645495640000|2022-02-22 02:07:20|13712.7|13710.7|13712.2|13710.2|13713|13711|13711.3|13709.3|15
1645495650000|2022-02-22 02:07:30|13711.9|13709.9|13711.4|13709.4|13712|13710|13711|13709|2
1645495660000|2022-02-22 02:07:40|13711.3|13709.3|13712.9|13710.9|13714|13712|13711.3|13709.3|20
1645495670000|2022-02-22 02:07:50|13712.7|13710.7|13712.8|13710.8|13713.7|13711.7|13712.5|13710.5|6
1645495680000|2022-02-22 02:08:00|13713|13711|13714.5|13712.5|13714.7|13712.7|13711.8|13709.8|21
1645495690000|2022-02-22 02:08:10|13714.7|13712.7|13715.5|13713.5|13716.3|13714.3|13714.3|13712.3|23
1645495700000|2022-02-22 02:08:20|13715.8|13713.8|13717|13715|13718.2|13716.2|13715.5|13713.5|23
1645495710000|2022-02-22 02:08:30|13717.2|13715.2|13716.7|13714.7|13717.5|13715.5|13714.9|13712.9|17
1645495720000|2022-02-22 02:08:40|13716.4|13714.4|13717.5|13715.5|13719.2|13717.2|13716.3|13714.3|28
1645495730000|2022-02-22 02:08:50|13719.2|13717.2|13717.5|13715.5|13719.4|13717.4|13717.5|13715.5|27
1645495740000|2022-02-22 02:09:00|13717.4|13715.4|13714.5|13712.5|13717.4|13715.4|13714.3|13712.3|65
1645495750000|2022-02-22 02:09:10|13714.2|13712.2|13713.4|13711.4|13715.2|13713.2|13713.4|13711.4|17
1645495760000|2022-02-22 02:09:20|13713.5|13711.5|13716.3|13714.3|13716.4|13714.4|13713.5|13711.5|9
1645495770000|2022-02-22 02:09:30|13716|13714|13716.5|13714.5|13716.5|13714.5|13715|13713|19
1645495780000|2022-02-22 02:09:40|13716.7|13714.7|13714.8|13712.8|13716.7|13714.7|13714.4|13712.4|12
1645495790000|2022-02-22 02:09:50|13714.4|13712.4|13714.3|13712.3|13715.7|13713.7|13714.3|13712.3|7
1645495800000|2022-02-22 02:10:00|13714.4|13712.4|13719.7|13717.7|13720.3|13718.3|13713.5|13711.5|27
1645495810000|2022-02-22 02:10:10|13719.9|13717.9|13716.4|13714.4|13720.3|13718.3|13716.4|13714.4|24
1645495820000|2022-02-22 02:10:20|13716.2|13714.2|13714.9|13712.9|13716.4|13714.4|13714.3|13712.3|14
1645495830000|2022-02-22 02:10:30|13714.8|13712.8|13714.5|13712.5|13714.9|13712.9|13713.5|13711.5|13
1645495840000|2022-02-22 02:10:40|13714.4|13712.4|13714.8|13712.8|13715.3|13713.3|13714|13712|4
1645495850000|2022-02-22 02:10:50|13714.7|13712.7|13714.9|13712.9|13715.5|13713.5|13714.4|13712.4|2
1645495860000|2022-02-22 02:11:00|13714.8|13712.8|13710.9|13708.9|13715.5|13713.5|13710.2|13708.2|30
1645495870000|2022-02-22 02:11:10|13710.8|13708.8|13708.3|13706.3|13710.9|13708.9|13708.2|13706.2|41
1645495880000|2022-02-22 02:11:20|13707.9|13705.9|13708.7|13706.7|13709|13707|13707.3|13705.3|15
1645495890000|2022-02-22 02:11:30|13708.8|13706.8|13709.3|13707.3|13709.4|13707.4|13707.8|13705.8|10
1645495900000|2022-02-22 02:11:40|13709.4|13707.4|13712.8|13710.8|13712.8|13710.8|13708.9|13706.9|16
1645495910000|2022-02-22 02:11:50|13712.9|13710.9|13712.7|13710.7|13713.4|13711.4|13711.8|13709.8|10
1645495920000|2022-02-22 02:12:00|13712.2|13710.2|13714.3|13712.3|13714.3|13712.3|13712.2|13710.2|13
1645495930000|2022-02-22 02:12:10|13713.3|13711.3|13709.4|13707.4|13713.5|13711.5|13709.4|13707.4|13
1645495940000|2022-02-22 02:12:20|13709.3|13707.3|13709|13707|13709.4|13707.4|13707.9|13705.9|7
1645495950000|2022-02-22 02:12:30|13708.9|13706.9|13708.3|13706.3|13709.2|13707.2|13707.8|13705.8|19
1645495960000|2022-02-22 02:12:40|13708.5|13706.5|13705.2|13703.2|13708.5|13706.5|13704.2|13702.2|43
1645495970000|2022-02-22 02:12:50|13705|13703|13707.2|13705.2|13707.4|13705.4|13704.4|13702.4|27
1645495980000|2022-02-22 02:13:00|13707|13705|13708.2|13706.2|13708.4|13706.4|13705|13703|57
1645495990000|2022-02-22 02:13:10|13708|13706|13712.3|13710.3|13712.7|13710.7|13707.5|13705.5|20
1645496000000|2022-02-22 02:13:20|13711.8|13709.8|13711.9|13709.9|13712.7|13710.7|13711|13709|11
1645496010000|2022-02-22 02:13:30|13712|13710|13711.9|13709.9|13712|13710|13711.2|13709.2|1
1645496020000|2022-02-22 02:13:40|13711.8|13709.8|13712.5|13710.5|13713.2|13711.2|13711.5|13709.5|3
1645496030000|2022-02-22 02:13:50|13712.2|13710.2|13713.2|13711.2|13714.8|13712.8|13711.9|13709.9|15
1645496040000|2022-02-22 02:14:00|13713|13711|13713.4|13711.4|13714.2|13712.2|13711.9|13709.9|5
1645496050000|2022-02-22 02:14:10|13713.5|13711.5|13713.5|13711.5|13714.3|13712.3|13713.5|13711.5|1
1645496060000|2022-02-22 02:14:20|13713.3|13711.3|13712|13710|13713.3|13711.3|13710.4|13708.4|3
1645496070000|2022-02-22 02:14:30|13712.2|13710.2|13709.9|13707.9|13712.5|13710.5|13708.9|13706.9|27
1645496080000|2022-02-22 02:14:40|13709.8|13707.8|13710.8|13708.8|13711.3|13709.3|13708.3|13706.3|39
1645496090000|2022-02-22 02:14:50|13710.9|13708.9|13709.7|13707.7|13710.9|13708.9|13708.9|13706.9|1
1645496100000|2022-02-22 02:15:00|13709.5|13707.5|13705.9|13703.9|13709.5|13707.5|13704.5|13702.5|18
1645496110000|2022-02-22 02:15:10|13705.7|13703.7|13706.5|13704.5|13706.7|13704.7|13703.2|13701.2|17
1645496120000|2022-02-22 02:15:20|13706.7|13704.7|13707.2|13705.2|13708.7|13706.7|13706.7|13704.7|17
1645496130000|2022-02-22 02:15:30|13707|13705|13706.8|13704.8|13707.5|13705.5|13706|13704|1
1645496140000|2022-02-22 02:15:40|13706.9|13704.9|13708.3|13706.3|13708.4|13706.4|13706.4|13704.4|1
1645496150000|2022-02-22 02:15:50|13708.2|13706.2|13708.7|13706.7|13708.7|13706.7|13707|13705|6
1645496160000|2022-02-22 02:16:00|13708.5|13706.5|13709.8|13707.8|13709.8|13707.8|13708.2|13706.2|8
1645496170000|2022-02-22 02:16:10|13709.7|13707.7|13710|13708|13711.9|13709.9|13706.5|13704.5|25
1645496180000|2022-02-22 02:16:20|13709.9|13707.9|13708.3|13706.3|13711.2|13709.2|13708.2|13706.2|13
1645496190000|2022-02-22 02:16:30|13708.9|13706.9|13704.8|13702.8|13709.7|13707.7|13704.7|13702.7|19
1645496200000|2022-02-22 02:16:40|13704.9|13702.9|13708|13706|13708.2|13706.2|13704.9|13702.9|5
1645496210000|2022-02-22 02:16:50|13707.5|13705.5|13708.4|13706.4|13708.4|13706.4|13706.9|13704.9|2
1645496220000|2022-02-22 02:17:00|13708.3|13706.3|13708|13706|13708.4|13706.4|13707|13705|1
1645496230000|2022-02-22 02:17:10|13707.9|13705.9|13707.2|13705.2|13708.3|13706.3|13706.4|13704.4|4
1645496240000|2022-02-22 02:17:20|13706.7|13704.7|13709.4|13707.4|13709.5|13707.5|13706.3|13704.3|7
1645496250000|2022-02-22 02:17:30|13709.2|13707.2|13709.7|13707.7|13709.7|13707.7|13707.7|13705.7|5
1645496260000|2022-02-22 02:17:40|13710.2|13708.2|13708.4|13706.4|13712|13710|13708.4|13706.4|17
1645496270000|2022-02-22 02:17:50|13708.5|13706.5|13706.8|13704.8|13708.7|13706.7|13706.3|13704.3|6
1645496280000|2022-02-22 02:18:00|13706.7|13704.7|13706.7|13704.7|13706.9|13704.9|13705.7|13703.7|6
1645496290000|2022-02-22 02:18:10|13706.4|13704.4|13709.4|13707.4|13709.4|13707.4|13706.3|13704.3|12
1645496300000|2022-02-22 02:18:20|13709.5|13707.5|13712.8|13710.8|13712.9|13710.9|13709.3|13707.3|21
1645496310000|2022-02-22 02:18:30|13712.5|13710.5|13712.2|13710.2|13712.7|13710.7|13711.4|13709.4|11
1645496320000|2022-02-22 02:18:40|13712|13710|13713|13711|13713.3|13711.3|13711.7|13709.7|9
1645496330000|2022-02-22 02:18:50|13712.9|13710.9|13714.5|13712.5|13716.8|13714.8|13712.3|13710.3|21
1645496340000|2022-02-22 02:19:00|13714.4|13712.4|13711.4|13709.4|13714.4|13712.4|13709.5|13707.5|26
1645496350000|2022-02-22 02:19:10|13711.3|13709.3|13709.2|13707.2|13711.5|13709.5|13709|13707|3
1645496360000|2022-02-22 02:19:20|13709|13707|13708.7|13706.7|13709.4|13707.4|13708.2|13706.2|3
1645496370000|2022-02-22 02:19:30|13708.3|13706.3|13708.7|13706.7|13709.4|13707.4|13707.7|13705.7|7
1645496380000|2022-02-22 02:19:40|13708.5|13706.5|13711.4|13709.4|13711.7|13709.7|13708.5|13706.5|7
1645496390000|2022-02-22 02:19:50|13711.3|13709.3|13710.4|13708.4|13712.3|13710.3|13710.3|13708.3|10
1645496400000|2022-02-22 02:20:00|13710.3|13708.3|13708.9|13706.9|13710.7|13708.7|13708.7|13706.7|17
1645496410000|2022-02-22 02:20:10|13709.2|13707.2|13711.5|13709.5|13712|13710|13709|13707|6
1645496420000|2022-02-22 02:20:20|13710.9|13708.9|13710.4|13708.4|13710.9|13708.9|13709.3|13707.3|11
1645496430000|2022-02-22 02:20:30|13710.5|13708.5|13710.4|13708.4|13710.7|13708.7|13710|13708|2
1645496440000|2022-02-22 02:20:40|13710.3|13708.3|13708.9|13706.9|13710.5|13708.5|13708.9|13706.9|9
1645496450000|2022-02-22 02:20:50|13709|13707|13709.3|13707.3|13709.8|13707.8|13708.9|13706.9|1
1645496460000|2022-02-22 02:21:00|13709.4|13707.4|13711|13709|13711.3|13709.3|13708.7|13706.7|10
1645496470000|2022-02-22 02:21:10|13710.9|13708.9|13711.3|13709.3|13712.2|13710.2|13710.8|13708.8|7
1645496480000|2022-02-22 02:21:20|13711.2|13709.2|13712.7|13710.7|13713.8|13711.8|13711.2|13709.2|8
1645496490000|2022-02-22 02:21:30|13712.9|13710.9|13713.4|13711.4|13713.5|13711.5|13712.9|13710.9|6
1645496500000|2022-02-22 02:21:40|13713.5|13711.5|13714.8|13712.8|13715.2|13713.2|13712.2|13710.2|15
1645496510000|2022-02-22 02:21:50|13714.7|13712.7|13713.8|13711.8|13715.5|13713.5|13713.8|13711.8|10
1645496520000|2022-02-22 02:22:00|13713.9|13711.9|13713.5|13711.5|13713.9|13711.9|13713.2|13711.2|4
1645496530000|2022-02-22 02:22:10|13714.2|13712.2|13710.5|13708.5|13714.4|13712.4|13710.5|13708.5|12
1645496540000|2022-02-22 02:22:20|13710.9|13708.9|13709.9|13707.9|13711.2|13709.2|13709|13707|14
1645496550000|2022-02-22 02:22:30|13710|13708|13708.7|13706.7|13710.4|13708.4|13708.7|13706.7|7
1645496560000|2022-02-22 02:22:40|13708.8|13706.8|13705.8|13703.8|13708.8|13706.8|13705.3|13703.3|51
1645496570000|2022-02-22 02:22:50|13705.9|13703.9|13706.2|13704.2|13707.3|13705.3|13705.2|13703.2|26
1645496580000|2022-02-22 02:23:00|13706|13704|13705.5|13703.5|13706.2|13704.2|13704.8|13702.8|23
1645496590000|2022-02-22 02:23:10|13705.8|13703.8|13703.8|13701.8|13706.9|13704.9|13702.7|13700.7|39
1645496600000|2022-02-22 02:23:20|13703.9|13701.9|13703.7|13701.7|13705|13703|13703.2|13701.2|22
1645496610000|2022-02-22 02:23:30|13703.8|13701.8|13705.7|13703.7|13705.7|13703.7|13702.3|13700.3|21
1645496620000|2022-02-22 02:23:40|13705.5|13703.5|13705.9|13703.9|13706.7|13704.7|13705.4|13703.4|4
1645496630000|2022-02-22 02:23:50|13706.2|13704.2|13705.9|13703.9|13706.8|13704.8|13705.8|13703.8|2
1645496640000|2022-02-22 02:24:00|13706|13704|13707.9|13705.9|13708.8|13706.8|13706|13704|28
1645496650000|2022-02-22 02:24:10|13707.7|13705.7|13706.8|13704.8|13708.7|13706.7|13706.8|13704.8|5
1645496660000|2022-02-22 02:24:20|13706.4|13704.4|13704.3|13702.3|13706.5|13704.5|13702.8|13700.8|44
1645496670000|2022-02-22 02:24:30|13704.5|13702.5|13705.9|13703.9|13705.9|13703.9|13704.4|13702.4|6
1645496680000|2022-02-22 02:24:40|13706.3|13704.3|13704.4|13702.4|13707.2|13705.2|13703.8|13701.8|35
1645496690000|2022-02-22 02:24:50|13704.7|13702.7|13704.5|13702.5|13705.3|13703.3|13704.3|13702.3|8
1645496700000|2022-02-22 02:25:00|13704.3|13702.3|13705.2|13703.2|13705.4|13703.4|13703.7|13701.7|5
1645496710000|2022-02-22 02:25:10|13704.9|13702.9|13705.7|13703.7|13705.9|13703.9|13704.3|13702.3|3
1645496720000|2022-02-22 02:25:20|13705.4|13703.4|13704.7|13702.7|13707.4|13705.4|13704.2|13702.2|18
1645496730000|2022-02-22 02:25:30|13704.5|13702.5|13705.2|13703.2|13705.5|13703.5|13703.9|13701.9|9
1645496740000|2022-02-22 02:25:40|13705.3|13703.3|13707.2|13705.2|13707.3|13705.3|13705.2|13703.2|9
1645496750000|2022-02-22 02:25:50|13707|13705|13705.9|13703.9|13707.2|13705.2|13705.8|13703.8|11
1645496760000|2022-02-22 02:26:00|13705.8|13703.8|13704.8|13702.8|13705.8|13703.8|13704.4|13702.4|10
1645496770000|2022-02-22 02:26:10|13704.9|13702.9|13706.4|13704.4|13706.4|13704.4|13704.9|13702.9|4
1645496780000|2022-02-22 02:26:20|13706.8|13704.8|13707.5|13705.5|13707.7|13705.7|13706.7|13704.7|11
1645496790000|2022-02-22 02:26:30|13707.4|13705.4|13706.3|13704.3|13707.4|13705.4|13706|13704|7
1645496800000|2022-02-22 02:26:40|13706|13704|13700|13698|13706.3|13704.3|13699|13697|59
1645496810000|2022-02-22 02:26:50|13700.7|13698.7|13703|13701|13703.2|13701.2|13700.5|13698.5|22
1645496820000|2022-02-22 02:27:00|13702.9|13700.9|13701.2|13699.2|13703|13701|13700.9|13698.9|13
1645496830000|2022-02-22 02:27:10|13701.3|13699.3|13698.7|13696.7|13701.3|13699.3|13697.3|13695.3|25
1645496840000|2022-02-22 02:27:20|13698.9|13696.9|13698.9|13696.9|13700.3|13698.3|13698.2|13696.2|20
1645496850000|2022-02-22 02:27:30|13698.4|13696.4|13695.7|13693.7|13698.4|13696.4|13694.8|13692.8|79
1645496860000|2022-02-22 02:27:40|13695.5|13693.5|13695.8|13693.8|13696.5|13694.5|13695.5|13693.5|17
1645496870000|2022-02-22 02:27:50|13695.7|13693.7|13694.5|13692.5|13696.8|13694.8|13694.5|13692.5|12
1645496880000|2022-02-22 02:28:00|13694.4|13692.4|13695.7|13693.7|13696.7|13694.7|13694.4|13692.4|13
1645496890000|2022-02-22 02:28:10|13695.8|13693.8|13696.3|13694.3|13696.8|13694.8|13695.7|13693.7|9
1645496900000|2022-02-22 02:28:20|13696.4|13694.4|13694.5|13692.5|13696.5|13694.5|13694.2|13692.2|14
1645496910000|2022-02-22 02:28:30|13694.8|13692.8|13694.3|13692.3|13695.2|13693.2|13693|13691|41
1645496920000|2022-02-22 02:28:40|13694.2|13692.2|13694.2|13692.2|13694.9|13692.9|13694|13692|15
1645496930000|2022-02-22 02:28:50|13694.3|13692.3|13696.5|13694.5|13696.7|13694.7|13694.3|13692.3|20
1645496940000|2022-02-22 02:29:00|13696.9|13694.9|13695.3|13693.3|13696.9|13694.9|13694.7|13692.7|6
1645496950000|2022-02-22 02:29:10|13695.5|13693.5|13695.9|13693.9|13696.7|13694.7|13695.5|13693.5|6
1645496960000|2022-02-22 02:29:20|13696.2|13694.2|13691.2|13689.2|13696.2|13694.2|13690.5|13688.5|48
1645496970000|2022-02-22 02:29:30|13691.4|13689.4|13690.4|13688.4|13691.9|13689.9|13689.9|13687.9|17
1645496980000|2022-02-22 02:29:40|13690.3|13688.3|13691.7|13689.7|13691.9|13689.9|13690|13688|13
1645496990000|2022-02-22 02:29:50|13691.9|13689.9|13691.9|13689.9|13692|13690|13690.7|13688.7|11
1645497000000|2022-02-22 02:30:00|13692|13690|13689.3|13687.3|13692|13690|13686.4|13684.4|72
1645497010000|2022-02-22 02:30:10|13689.2|13687.2|13692.7|13690.7|13693.5|13691.5|13689|13687|23
1645497020000|2022-02-22 02:30:20|13692.4|13690.4|13692.8|13690.8|13692.9|13690.9|13689.4|13687.4|15
1645497030000|2022-02-22 02:30:30|13692.7|13690.7|13689.3|13687.3|13692.7|13690.7|13689.2|13687.2|22
1645497040000|2022-02-22 02:30:40|13689.2|13687.2|13688.9|13686.9|13690.2|13688.2|13688.8|13686.8|9
1645497050000|2022-02-22 02:30:50|13688.8|13686.8|13686.2|13684.2|13689.3|13687.3|13686.2|13684.2|10
1645497060000|2022-02-22 02:31:00|13686.4|13684.4|13684.8|13682.8|13687.4|13685.4|13684.5|13682.5|66
1645497070000|2022-02-22 02:31:10|13684.4|13682.4|13684.8|13682.8|13685.2|13683.2|13683.5|13681.5|32
1645497080000|2022-02-22 02:31:20|13684.9|13682.9|13684|13682|13685.4|13683.4|13683.5|13681.5|22
1645497090000|2022-02-22 02:31:30|13684.2|13682.2|13684.3|13682.3|13684.7|13682.7|13684.2|13682.2|11
1645497100000|2022-02-22 02:31:40|13684.2|13682.2|13684|13682|13684.8|13682.8|13683.5|13681.5|14
1645497110000|2022-02-22 02:31:50|13684.2|13682.2|13683.8|13681.8|13684.7|13682.7|13683.5|13681.5|13
1645497120000|2022-02-22 02:32:00|13683.9|13681.9|13683.3|13681.3|13684.2|13682.2|13682.7|13680.7|32
1645497130000|2022-02-22 02:32:10|13683.4|13681.4|13683|13681|13683.4|13681.4|13682.3|13680.3|20
1645497140000|2022-02-22 02:32:20|13683.2|13681.2|13685.7|13683.7|13687|13685|13683|13681|55
1645497150000|2022-02-22 02:32:30|13685.8|13683.8|13689.2|13687.2|13689.7|13687.7|13685.8|13683.8|16
1645497160000|2022-02-22 02:32:40|13689.4|13687.4|13689.3|13687.3|13689.7|13687.7|13687.7|13685.7|10
1645497170000|2022-02-22 02:32:50|13689.4|13687.4|13689.5|13687.5|13690.4|13688.4|13688.8|13686.8|16
1645497180000|2022-02-22 02:33:00|13689.7|13687.7|13691.8|13689.8|13692.5|13690.5|13688.8|13686.8|35
1645497190000|2022-02-22 02:33:10|13691.9|13689.9|13692.7|13690.7|13693.5|13691.5|13691.2|13689.2|23
1645497200000|2022-02-22 02:33:20|13692.5|13690.5|13694.3|13692.3|13695.9|13693.9|13691.7|13689.7|31
1645497210000|2022-02-22 02:33:30|13694.4|13692.4|13694|13692|13694.4|13692.4|13693.3|13691.3|7
1645497220000|2022-02-22 02:33:40|13694.2|13692.2|13692.7|13690.7|13694.2|13692.2|13691.3|13689.3|18
1645497230000|2022-02-22 02:33:50|13692.5|13690.5|13691.3|13689.3|13692.8|13690.8|13691.2|13689.2|5
1645497240000|2022-02-22 02:34:00|13691.4|13689.4|13695.2|13693.2|13696.7|13694.7|13691.3|13689.3|28
1645497250000|2022-02-22 02:34:10|13695.5|13693.5|13696.2|13694.2|13697.8|13695.8|13695.2|13693.2|32
1645497260000|2022-02-22 02:34:20|13696.4|13694.4|13696|13694|13696.7|13694.7|13695.2|13693.2|12
1645497270000|2022-02-22 02:34:30|13695.9|13693.9|13695.5|13693.5|13696.5|13694.5|13695.4|13693.4|9
1645497280000|2022-02-22 02:34:40|13695.7|13693.7|13696.3|13694.3|13696.4|13694.4|13695.7|13693.7|1
1645497290000|2022-02-22 02:34:50|13696.5|13694.5|13695.2|13693.2|13697.3|13695.3|13694.8|13692.8|30
1645497300000|2022-02-22 02:35:00|13695|13693|13695.4|13693.4|13695.5|13693.5|13692.5|13690.5|15
1645497310000|2022-02-22 02:35:10|13695.5|13693.5|13700.2|13698.2|13700.4|13698.4|13695.2|13693.2|23
1645497320000|2022-02-22 02:35:20|13700|13698|13697.7|13695.7|13700|13698|13697.5|13695.5|26
1645497330000|2022-02-22 02:35:30|13697.5|13695.5|13700.3|13698.3|13700.3|13698.3|13697.4|13695.4|16
1645497340000|2022-02-22 02:35:40|13700.2|13698.2|13697.4|13695.4|13700.4|13698.4|13697.4|13695.4|17
1645497350000|2022-02-22 02:35:50|13697.5|13695.5|13699.3|13697.3|13700.2|13698.2|13697.5|13695.5|17
1645497360000|2022-02-22 02:36:00|13699.2|13697.2|13697.4|13695.4|13699.2|13697.2|13697|13695|9
1645497370000|2022-02-22 02:36:10|13697.5|13695.5|13696.7|13694.7|13697.9|13695.9|13696.5|13694.5|4
1645497380000|2022-02-22 02:36:20|13696.8|13694.8|13697.7|13695.7|13698.4|13696.4|13696.3|13694.3|36
1645497390000|2022-02-22 02:36:30|13697.8|13695.8|13696.3|13694.3|13697.8|13695.8|13695.8|13693.8|31
1645497400000|2022-02-22 02:36:40|13695.9|13693.9|13695.9|13693.9|13696.5|13694.5|13694.9|13692.9|5
1645497410000|2022-02-22 02:36:50|13696.2|13694.2|13696.4|13694.4|13696.5|13694.5|13695.8|13693.8|8
1645497420000|2022-02-22 02:37:00|13696.5|13694.5|13693|13691|13697.2|13695.2|13693|13691|19
1645497430000|2022-02-22 02:37:10|13692.4|13690.4|13691.7|13689.7|13693.5|13691.5|13691.4|13689.4|24
1645497440000|2022-02-22 02:37:20|13691.8|13689.8|13692.9|13690.9|13693.4|13691.4|13691.5|13689.5|9
1645497450000|2022-02-22 02:37:30|13692.5|13690.5|13689|13687|13693.2|13691.2|13688.8|13686.8|37
1645497460000|2022-02-22 02:37:40|13688.8|13686.8|13687.3|13685.3|13688.8|13686.8|13687|13685|28
1645497470000|2022-02-22 02:37:50|13687.4|13685.4|13684.3|13682.3|13687.4|13685.4|13683.7|13681.7|37
1645497480000|2022-02-22 02:38:00|13684.5|13682.5|13681.4|13679.4|13684.8|13682.8|13680.7|13678.7|77
1645497490000|2022-02-22 02:38:10|13681.3|13679.3|13680.3|13678.3|13682.5|13680.5|13680.3|13678.3|27
1645497500000|2022-02-22 02:38:20|13680.4|13678.4|13680.5|13678.5|13681.7|13679.7|13678.8|13676.8|81
1645497510000|2022-02-22 02:38:30|13680.7|13678.7|13682.4|13680.4|13682.9|13680.9|13680.7|13678.7|25
1645497520000|2022-02-22 02:38:40|13682.3|13680.3|13681.8|13679.8|13682.5|13680.5|13681.4|13679.4|13
1645497530000|2022-02-22 02:38:50|13681.9|13679.9|13682.3|13680.3|13682.5|13680.5|13681.7|13679.7|10
1645497540000|2022-02-22 02:39:00|13682.4|13680.4|13681.8|13679.8|13684.3|13682.3|13681.5|13679.5|41
1645497550000|2022-02-22 02:39:10|13682|13680|13683.3|13681.3|13683.9|13681.9|13681.4|13679.4|13
1645497560000|2022-02-22 02:39:20|13683.4|13681.4|13688.8|13686.8|13689|13687|13683.4|13681.4|23
1645497570000|2022-02-22 02:39:30|13688.7|13686.7|13690.4|13688.4|13690.4|13688.4|13688|13686|2
1645497580000|2022-02-22 02:39:40|13690.5|13688.5|13692.9|13690.9|13693.8|13691.8|13690.5|13688.5|38
1645497590000|2022-02-22 02:39:50|13694.2|13692.2|13693.5|13691.5|13695.4|13693.4|13692.8|13690.8|29
1645497600000|2022-02-22 02:40:00|13693.7|13691.7|13694.4|13692.4|13694.9|13692.9|13693.3|13691.3|9
1645497610000|2022-02-22 02:40:10|13694.5|13692.5|13693.7|13691.7|13694.5|13692.5|13693.2|13691.2|7
1645497620000|2022-02-22 02:40:20|13693.5|13691.5|13692.9|13690.9|13693.5|13691.5|13691.5|13689.5|13
1645497630000|2022-02-22 02:40:30|13692.7|13690.7|13688.9|13686.9|13692.7|13690.7|13688.3|13686.3|30
1645497640000|2022-02-22 02:40:40|13688.8|13686.8|13686.4|13684.4|13688.8|13686.8|13685.5|13683.5|21
1645497650000|2022-02-22 02:40:50|13686.5|13684.5|13686.8|13684.8|13687.4|13685.4|13686.3|13684.3|9
1645497660000|2022-02-22 02:41:00|13686.9|13684.9|13688.3|13686.3|13688.8|13686.8|13686.7|13684.7|8
1645497670000|2022-02-22 02:41:10|13688.4|13686.4|13689.2|13687.2|13689.4|13687.4|13688.4|13686.4|0
1645497680000|2022-02-22 02:41:20|13688.9|13686.9|13688|13686|13688.9|13686.9|13687.2|13685.2|6
1645497690000|2022-02-22 02:41:30|13687.9|13685.9|13691.9|13689.9|13692|13690|13687.4|13685.4|17
1645497700000|2022-02-22 02:41:40|13691.8|13689.8|13693.3|13691.3|13693.3|13691.3|13691.2|13689.2|4
1645497710000|2022-02-22 02:41:50|13693.2|13691.2|13692.8|13690.8|13693.2|13691.2|13692.4|13690.4|1
1645497720000|2022-02-22 02:42:00|13692.3|13690.3|13692.5|13690.5|13692.9|13690.9|13692.2|13690.2|2
1645497730000|2022-02-22 02:42:10|13692.4|13690.4|13690.9|13688.9|13694.7|13692.7|13689.7|13687.7|39
1645497740000|2022-02-22 02:42:20|13690.7|13688.7|13690.9|13688.9|13691.8|13689.8|13690.3|13688.3|2
1645497750000|2022-02-22 02:42:30|13690.8|13688.8|13689.7|13687.7|13690.8|13688.8|13689.7|13687.7|9
1645497760000|2022-02-22 02:42:40|13690.2|13688.2|13688.8|13686.8|13690.4|13688.4|13688.8|13686.8|17
1645497770000|2022-02-22 02:42:50|13688.7|13686.7|13692.3|13690.3|13692.3|13690.3|13688.4|13686.4|11
1645497780000|2022-02-22 02:43:00|13692.7|13690.7|13695.8|13693.8|13697.5|13695.5|13692.5|13690.5|49
1645497790000|2022-02-22 02:43:10|13695.9|13693.9|13696.9|13694.9|13698.2|13696.2|13695.5|13693.5|13
1645497800000|2022-02-22 02:43:20|13696.8|13694.8|13690.8|13688.8|13696.8|13694.8|13690.8|13688.8|25
1645497810000|2022-02-22 02:43:30|13690.9|13688.9|13690.7|13688.7|13691.4|13689.4|13690.4|13688.4|10
1645497820000|2022-02-22 02:43:40|13690.9|13688.9|13689.8|13687.8|13691.4|13689.4|13689.8|13687.8|8
1645497830000|2022-02-22 02:43:50|13689.9|13687.9|13686.7|13684.7|13690|13688|13685.7|13683.7|24
1645497840000|2022-02-22 02:44:00|13686.9|13684.9|13686.4|13684.4|13689.5|13687.5|13685.9|13683.9|25
1645497850000|2022-02-22 02:44:10|13686.9|13684.9|13689.4|13687.4|13689.8|13687.8|13686.9|13684.9|13
1645497860000|2022-02-22 02:44:20|13689.5|13687.5|13691.4|13689.4|13691.7|13689.7|13689.2|13687.2|4
1645497870000|2022-02-22 02:44:30|13691.8|13689.8|13688.9|13686.9|13692|13690|13688.7|13686.7|13
1645497880000|2022-02-22 02:44:40|13688.8|13686.8|13687.9|13685.9|13689.2|13687.2|13686.9|13684.9|5
1645497890000|2022-02-22 02:44:50|13688|13686|13686.8|13684.8|13688.3|13686.3|13686.8|13684.8|14
1645497900000|2022-02-22 02:45:00|13686.7|13684.7|13688|13686|13688|13686|13685.7|13683.7|21
1645497910000|2022-02-22 02:45:10|13688.7|13686.7|13689.7|13687.7|13689.7|13687.7|13687.3|13685.3|10
1645497920000|2022-02-22 02:45:20|13689.9|13687.9|13691.2|13689.2|13691.3|13689.3|13689.5|13687.5|13
1645497930000|2022-02-22 02:45:30|13691.3|13689.3|13691.5|13689.5|13693.4|13691.4|13691|13689|18
1645497940000|2022-02-22 02:45:40|13691.3|13689.3|13690|13688|13691.5|13689.5|13688.9|13686.9|7
1645497950000|2022-02-22 02:45:50|13690.2|13688.2|13690.3|13688.3|13692.4|13690.4|13690.2|13688.2|6
1645497960000|2022-02-22 02:46:00|13690.2|13688.2|13690.5|13688.5|13690.7|13688.7|13689.2|13687.2|3
1645497970000|2022-02-22 02:46:10|13690.4|13688.4|13690.7|13688.7|13690.8|13688.8|13689.7|13687.7|7
1645497980000|2022-02-22 02:46:20|13691.2|13689.2|13692.5|13690.5|13692.8|13690.8|13691.2|13689.2|8
1645497990000|2022-02-22 02:46:30|13692.7|13690.7|13691.4|13689.4|13692.8|13690.8|13691|13689|6
1645498000000|2022-02-22 02:46:40|13691.2|13689.2|13691.9|13689.9|13692.5|13690.5|13691.2|13689.2|7
1645498010000|2022-02-22 02:46:50|13691.8|13689.8|13692.7|13690.7|13692.9|13690.9|13691.8|13689.8|5
1645498020000|2022-02-22 02:47:00|13692.4|13690.4|13693.8|13691.8|13693.9|13691.9|13691.4|13689.4|12
1645498030000|2022-02-22 02:47:10|13693.9|13691.9|13691.9|13689.9|13695.7|13693.7|13690.5|13688.5|26
1645498040000|2022-02-22 02:47:20|13692|13690|13694.2|13692.2|13694.4|13692.4|13691.9|13689.9|3
1645498050000|2022-02-22 02:47:30|13694.3|13692.3|13693.4|13691.4|13694.8|13692.8|13693.4|13691.4|4
1645498060000|2022-02-22 02:47:40|13693.7|13691.7|13693.7|13691.7|13694|13692|13693.4|13691.4|0
1645498070000|2022-02-22 02:47:50|13693.8|13691.8|13695.9|13693.9|13696.2|13694.2|13693.8|13691.8|10
1645498080000|2022-02-22 02:48:00|13695.8|13693.8|13696.3|13694.3|13696.9|13694.9|13695|13693|20
1645498090000|2022-02-22 02:48:10|13696.2|13694.2|13695|13693|13696.2|13694.2|13694.3|13692.3|25
1645498100000|2022-02-22 02:48:20|13695.2|13693.2|13697.8|13695.8|13699.3|13697.3|13694.8|13692.8|14
1645498110000|2022-02-22 02:48:30|13697.7|13695.7|13697|13695|13697.7|13695.7|13696.4|13694.4|3
1645498120000|2022-02-22 02:48:40|13697.2|13695.2|13697.4|13695.4|13698|13696|13697.2|13695.2|6
1645498130000|2022-02-22 02:48:50|13697|13695|13693.5|13691.5|13697|13695|13693.5|13691.5|20
1645498140000|2022-02-22 02:49:00|13693.7|13691.7|13695.7|13693.7|13696.8|13694.8|13693.5|13691.5|14
1645498150000|2022-02-22 02:49:10|13695.5|13693.5|13691.8|13689.8|13695.5|13693.5|13691.4|13689.4|13
1645498160000|2022-02-22 02:49:20|13690.9|13688.9|13692.3|13690.3|13692.5|13690.5|13690.9|13688.9|14
1645498170000|2022-02-22 02:49:30|13692|13690|13692.3|13690.3|13693.4|13691.4|13691.8|13689.8|13
1645498180000|2022-02-22 02:49:40|13692.2|13690.2|13691.2|13689.2|13692.3|13690.3|13690.5|13688.5|17
1645498190000|2022-02-22 02:49:50|13691.3|13689.3|13692.9|13690.9|13693.7|13691.7|13690.9|13688.9|8
1645498200000|2022-02-22 02:50:00|13692.8|13690.8|13690.8|13688.8|13693|13691|13690.3|13688.3|15
1645498210000|2022-02-22 02:50:10|13690.7|13688.7|13690.7|13688.7|13690.9|13688.9|13689.7|13687.7|14
1645498220000|2022-02-22 02:50:20|13690.8|13688.8|13691.4|13689.4|13691.4|13689.4|13690.5|13688.5|6
1645498230000|2022-02-22 02:50:30|13691.3|13689.3|13686.9|13684.9|13691.3|13689.3|13686.8|13684.8|15
1645498240000|2022-02-22 02:50:40|13686.8|13684.8|13687.4|13685.4|13687.5|13685.5|13686|13684|14
1645498250000|2022-02-22 02:50:50|13687.7|13685.7|13689.4|13687.4|13690.2|13688.2|13687.7|13685.7|9
1645498260000|2022-02-22 02:51:00|13689.5|13687.5|13686.3|13684.3|13690|13688|13686.3|13684.3|14
1645498270000|2022-02-22 02:51:10|13686.2|13684.2|13681|13679|13686.3|13684.3|13681|13679|54
1645498280000|2022-02-22 02:51:20|13680.9|13678.9|13682.2|13680.2|13682.2|13680.2|13679.8|13677.8|59
1645498290000|2022-02-22 02:51:30|13682.3|13680.3|13683.2|13681.2|13685.2|13683.2|13681|13679|28
1645498300000|2022-02-22 02:51:40|13683.3|13681.3|13682.9|13680.9|13683.5|13681.5|13682.9|13680.9|1
1645498310000|2022-02-22 02:51:50|13683|13681|13682.4|13680.4|13683.3|13681.3|13681.8|13679.8|17
1645498320000|2022-02-22 02:52:00|13682.3|13680.3|13681.9|13679.9|13682.7|13680.7|13681.8|13679.8|5
1645498330000|2022-02-22 02:52:10|13682|13680|13681.9|13679.9|13682.4|13680.4|13680.5|13678.5|16
1645498340000|2022-02-22 02:52:20|13682|13680|13684.4|13682.4|13685.9|13683.9|13681.9|13679.9|37
1645498350000|2022-02-22 02:52:30|13684.9|13682.9|13682.2|13680.2|13684.9|13682.9|13682.2|13680.2|12
1645498360000|2022-02-22 02:52:40|13682.3|13680.3|13680.3|13678.3|13683.2|13681.2|13679.7|13677.7|19
1645498370000|2022-02-22 02:52:50|13680.2|13678.2|13678.4|13676.4|13680.4|13678.4|13678.4|13676.4|19
1645498380000|2022-02-22 02:53:00|13678.3|13676.3|13678.4|13676.4|13678.5|13676.5|13677.2|13675.2|63
1645498390000|2022-02-22 02:53:10|13678.5|13676.5|13681.2|13679.2|13681.8|13679.8|13678.5|13676.5|21
1645498400000|2022-02-22 02:53:20|13681.3|13679.3|13683.3|13681.3|13683.7|13681.7|13680.8|13678.8|18
1645498410000|2022-02-22 02:53:30|13683.5|13681.5|13683|13681|13683.8|13681.8|13682.3|13680.3|9
1645498420000|2022-02-22 02:53:40|13682.8|13680.8|13677.5|13675.5|13683|13681|13676.8|13674.8|22
1645498430000|2022-02-22 02:53:50|13677.7|13675.7|13671.2|13669.2|13678|13676|13670.2|13668.2|159
1645498440000|2022-02-22 02:54:00|13670.9|13668.9|13668.7|13666.7|13671.7|13669.7|13667.8|13665.8|73
1645498450000|2022-02-22 02:54:10|13669|13667|13669.4|13667.4|13670.7|13668.7|13667.5|13665.5|44
1645498460000|2022-02-22 02:54:20|13669.9|13667.9|13670.2|13668.2|13670.4|13668.4|13667.8|13665.8|42
1645498470000|2022-02-22 02:54:30|13670.5|13668.5|13674.4|13672.4|13675.8|13673.8|13668.9|13666.9|75
1645498480000|2022-02-22 02:54:40|13674.9|13672.9|13674.4|13672.4|13675.9|13673.9|13673.8|13671.8|36
1645498490000|2022-02-22 02:54:50|13674.2|13672.2|13674.9|13672.9|13675.8|13673.8|13674.2|13672.2|7
1645498500000|2022-02-22 02:55:00|13675|13673|13679.8|13677.8|13680.3|13678.3|13674.9|13672.9|38
1645498510000|2022-02-22 02:55:10|13679.9|13677.9|13683.8|13681.8|13684.9|13682.9|13679.7|13677.7|28
1645498520000|2022-02-22 02:55:20|13683.2|13681.2|13683.4|13681.4|13684|13682|13682.8|13680.8|21
1645498530000|2022-02-22 02:55:30|13683.5|13681.5|13681.3|13679.3|13683.9|13681.9|13681|13679|20
1645498540000|2022-02-22 02:55:40|13681.9|13679.9|13682.5|13680.5|13684.3|13682.3|13681.8|13679.8|31
1645498550000|2022-02-22 02:55:50|13682.4|13680.4|13681.4|13679.4|13682.7|13680.7|13681.3|13679.3|5
1645498560000|2022-02-22 02:56:00|13682.2|13680.2|13684.5|13682.5|13685.4|13683.4|13681.9|13679.9|28
1645498570000|2022-02-22 02:56:10|13684.2|13682.2|13681.4|13679.4|13684.9|13682.9|13681.3|13679.3|11
1645498580000|2022-02-22 02:56:20|13681.9|13679.9|13678.5|13676.5|13681.9|13679.9|13678.2|13676.2|21
1645498590000|2022-02-22 02:56:30|13678.4|13676.4|13679.5|13677.5|13679.5|13677.5|13676.7|13674.7|14
1645498600000|2022-02-22 02:56:40|13679.9|13677.9|13680.9|13678.9|13681.5|13679.5|13679.4|13677.4|13
1645498610000|2022-02-22 02:56:50|13681|13679|13679.2|13677.2|13681|13679|13678.7|13676.7|7
1645498620000|2022-02-22 02:57:00|13679|13677|13676.7|13674.7|13679|13677|13675.9|13673.9|10
1645498630000|2022-02-22 02:57:10|13676.5|13674.5|13676.2|13674.2|13677.2|13675.2|13675|13673|15
1645498640000|2022-02-22 02:57:20|13676.3|13674.3|13673.3|13671.3|13676.8|13674.8|13673.2|13671.2|35
1645498650000|2022-02-22 02:57:30|13673.4|13671.4|13674.8|13672.8|13675.7|13673.7|13673.2|13671.2|31
1645498660000|2022-02-22 02:57:40|13674.5|13672.5|13673.8|13671.8|13675.7|13673.7|13673.8|13671.8|8
1645498670000|2022-02-22 02:57:50|13673.9|13671.9|13675.2|13673.2|13675.5|13673.5|13673.8|13671.8|5
1645498680000|2022-02-22 02:58:00|13675|13673|13677.3|13675.3|13678.7|13676.7|13674.4|13672.4|10
1645498690000|2022-02-22 02:58:10|13677.2|13675.2|13675|13673|13677.2|13675.2|13674|13672|32
1645498700000|2022-02-22 02:58:20|13675.2|13673.2|13678.4|13676.4|13678.4|13676.4|13675.2|13673.2|6
1645498710000|2022-02-22 02:58:30|13678.3|13676.3|13679.2|13677.2|13680|13678|13678.3|13676.3|8
1645498720000|2022-02-22 02:58:40|13679.4|13677.4|13679.9|13677.9|13680|13678|13678.2|13676.2|9
1645498730000|2022-02-22 02:58:50|13680|13678|13680.3|13678.3|13680.7|13678.7|13679.2|13677.2|9
1645498740000|2022-02-22 02:59:00|13680.8|13678.8|13682.9|13680.9|13685.9|13683.9|13679.9|13677.9|59
1645498750000|2022-02-22 02:59:10|13683|13681|13686.2|13684.2|13686.4|13684.4|13682.9|13680.9|32
1645498760000|2022-02-22 02:59:20|13686.3|13684.3|13684.8|13682.8|13688.9|13686.9|13684.8|13682.8|32
1645498770000|2022-02-22 02:59:30|13685.5|13683.5|13685|13683|13686|13684|13684.9|13682.9|10
1645498780000|2022-02-22 02:59:40|13684.9|13682.9|13687|13685|13687.9|13685.9|13684.9|13682.9|22
1645498790000|2022-02-22 02:59:50|13687.2|13685.2|13685.4|13683.4|13687.2|13685.2|13684.9|13682.9|7
1645498800000|2022-02-22 03:00:00|13685.8|13683.8|13681.7|13679.7|13688.3|13686.3|13681.7|13679.7|72
1645498810000|2022-02-22 03:00:10|13681.3|13679.3|13678.8|13676.8|13682|13680|13678.5|13676.5|64
1645498820000|2022-02-22 03:00:20|13678.9|13676.9|13678|13676|13678.9|13676.9|13675.7|13673.7|41
1645498830000|2022-02-22 03:00:30|13677.5|13675.5|13676.2|13674.2|13677.8|13675.8|13675.3|13673.3|27
1645498840000|2022-02-22 03:00:40|13676.3|13674.3|13676.9|13674.9|13677|13675|13675.4|13673.4|14
1645498850000|2022-02-22 03:00:50|13676.3|13674.3|13674.3|13672.3|13676.4|13674.4|13674.2|13672.2|22
1645498860000|2022-02-22 03:01:00|13674.2|13672.2|13672|13670|13674.2|13672.2|13671.7|13669.7|56
1645498870000|2022-02-22 03:01:10|13672.2|13670.2|13673.9|13671.9|13673.9|13671.9|13672|13670|9
1645498880000|2022-02-22 03:01:20|13674|13672|13676|13674|13676.2|13674.2|13673.9|13671.9|22
1645498890000|2022-02-22 03:01:30|13676.2|13674.2|13677.7|13675.7|13678.2|13676.2|13676.2|13674.2|11
1645498900000|2022-02-22 03:01:40|13677.5|13675.5|13676.5|13674.5|13677.7|13675.7|13675.3|13673.3|4
1645498910000|2022-02-22 03:01:50|13676.8|13674.8|13675.9|13673.9|13677.2|13675.2|13675.4|13673.4|11
1645498920000|2022-02-22 03:02:00|13676.9|13674.9|13674.5|13672.5|13676.9|13674.9|13674.2|13672.2|7
1645498930000|2022-02-22 03:02:10|13674.7|13672.7|13676.3|13674.3|13676.3|13674.3|13674.3|13672.3|5
1645498940000|2022-02-22 03:02:20|13676.4|13674.4|13676.8|13674.8|13676.9|13674.9|13675.8|13673.8|5
1645498950000|2022-02-22 03:02:30|13676.9|13674.9|13676.8|13674.8|13676.9|13674.9|13676.4|13674.4|11
1645498960000|2022-02-22 03:02:40|13676.7|13674.7|13676.9|13674.9|13677|13675|13676|13674|10
1645498970000|2022-02-22 03:02:50|13677|13675|13675.3|13673.3|13677|13675|13675.2|13673.2|21
1645498980000|2022-02-22 03:03:00|13675.2|13673.2|13676|13674|13676.8|13674.8|13675.2|13673.2|8
1645498990000|2022-02-22 03:03:10|13675.9|13673.9|13674.3|13672.3|13676.4|13674.4|13673|13671|4
1645499000000|2022-02-22 03:03:20|13674.2|13672.2|13671.8|13669.8|13674.3|13672.3|13670.7|13668.7|47
1645499010000|2022-02-22 03:03:30|13671.7|13669.7|13669.5|13667.5|13671.7|13669.7|13669.4|13667.4|29
1645499020000|2022-02-22 03:03:40|13669.9|13667.9|13671.7|13669.7|13671.7|13669.7|13668.5|13666.5|33
1645499030000|2022-02-22 03:03:50|13671|13669|13670.3|13668.3|13671.7|13669.7|13669.3|13667.3|15
1645499040000|2022-02-22 03:04:00|13670.2|13668.2|13670.7|13668.7|13672.4|13670.4|13669.5|13667.5|12
1645499050000|2022-02-22 03:04:10|13671|13669|13672|13670|13672.2|13670.2|13669.8|13667.8|24
1645499060000|2022-02-22 03:04:20|13672.2|13670.2|13669.3|13667.3|13672.7|13670.7|13669.2|13667.2|27
1645499070000|2022-02-22 03:04:30|13669.2|13667.2|13667.4|13665.4|13669.5|13667.5|13667.4|13665.4|28
1645499080000|2022-02-22 03:04:40|13667.3|13665.3|13665.3|13663.3|13667.3|13665.3|13663|13661|87
1645499090000|2022-02-22 03:04:50|13667.3|13665.3|13662.2|13660.2|13667.3|13665.3|13662|13660|82
1645499100000|2022-02-22 03:05:00|13662.7|13660.7|13665.7|13663.7|13665.7|13663.7|13662.5|13660.5|44
1645499110000|2022-02-22 03:05:10|13665.8|13663.8|13669.4|13667.4|13670.2|13668.2|13665.8|13663.8|32
1645499120000|2022-02-22 03:05:20|13669.8|13667.8|13666.3|13664.3|13669.8|13667.8|13666|13664|25
1645499130000|2022-02-22 03:05:30|13666.2|13664.2|13667.2|13665.2|13668.3|13666.3|13665|13663|34
1645499140000|2022-02-22 03:05:40|13667.3|13665.3|13665.8|13663.8|13668|13666|13665.7|13663.7|26
1645499150000|2022-02-22 03:05:50|13665.9|13663.9|13665|13663|13667.2|13665.2|13665|13663|8
1645499160000|2022-02-22 03:06:00|13665.2|13663.2|13669.2|13667.2|13670.7|13668.7|13664.4|13662.4|40
1645499170000|2022-02-22 03:06:10|13668.9|13666.9|13669.3|13667.3|13670|13668|13668.7|13666.7|16
1645499180000|2022-02-22 03:06:20|13669.4|13667.4|13670.2|13668.2|13670.8|13668.8|13668.3|13666.3|21
1645499190000|2022-02-22 03:06:30|13670|13668|13667.4|13665.4|13670.3|13668.3|13666.8|13664.8|14
1645499200000|2022-02-22 03:06:40|13667.9|13665.9|13667.8|13665.8|13668.2|13666.2|13665.8|13663.8|20
1645499210000|2022-02-22 03:06:50|13667.9|13665.9|13669.4|13667.4|13669.4|13667.4|13667.5|13665.5|11
1645499220000|2022-02-22 03:07:00|13669.5|13667.5|13667.8|13665.8|13669.7|13667.7|13667.7|13665.7|11
1645499230000|2022-02-22 03:07:10|13667.7|13665.7|13666.9|13664.9|13668|13666|13666.8|13664.8|7
1645499240000|2022-02-22 03:07:20|13667|13665|13665.7|13663.7|13667.9|13665.9|13665.5|13663.5|59
1645499250000|2022-02-22 03:07:30|13665.8|13663.8|13664.9|13662.9|13665.8|13663.8|13664.9|13662.9|15
1645499260000|2022-02-22 03:07:40|13665.8|13663.8|13666.3|13664.3|13666.7|13664.7|13665.7|13663.7|9
1645499270000|2022-02-22 03:07:50|13666.4|13664.4|13667.8|13665.8|13667.9|13665.9|13666|13664|13
1645499280000|2022-02-22 03:08:00|13667.7|13665.7|13660.8|13658.8|13667.9|13665.9|13660.4|13658.4|155
1645499290000|2022-02-22 03:08:10|13659.7|13657.7|13656.3|13654.3|13661|13659|13655.8|13653.8|58
1645499300000|2022-02-22 03:08:20|13656.7|13654.7|13655.3|13653.3|13659.3|13657.3|13655.3|13653.3|37
1645499310000|2022-02-22 03:08:30|13654.8|13652.8|13657.3|13655.3|13657.3|13655.3|13654.7|13652.7|47
1645499320000|2022-02-22 03:08:40|13657.9|13655.9|13660.9|13658.9|13661.3|13659.3|13657.9|13655.9|40
1645499330000|2022-02-22 03:08:50|13661|13659|13661.5|13659.5|13663|13661|13660.8|13658.8|18
1645499340000|2022-02-22 03:09:00|13661.7|13659.7|13662.4|13660.4|13663.4|13661.4|13660.5|13658.5|16
1645499350000|2022-02-22 03:09:10|13662.5|13660.5|13664.3|13662.3|13664.7|13662.7|13662.4|13660.4|16
1645499360000|2022-02-22 03:09:20|13664.4|13662.4|13662.9|13660.9|13664.4|13662.4|13662.9|13660.9|19
1645499370000|2022-02-22 03:09:30|13663.2|13661.2|13663.4|13661.4|13663.7|13661.7|13660.8|13658.8|9
1645499380000|2022-02-22 03:09:40|13663.5|13661.5|13662.7|13660.7|13663.9|13661.9|13662.4|13660.4|10
1645499390000|2022-02-22 03:09:50|13662.8|13660.8|13662.9|13660.9|13664.3|13662.3|13662.8|13660.8|17
1645499400000|2022-02-22 03:10:00|13663|13661|13662|13660|13664.3|13662.3|13661.8|13659.8|15
1645499410000|2022-02-22 03:10:10|13661.9|13659.9|13661|13659|13661.9|13659.9|13660.4|13658.4|28
1645499420000|2022-02-22 03:10:20|13661.2|13659.2|13661.9|13659.9|13662|13660|13660.8|13658.8|23
1645499430000|2022-02-22 03:10:30|13662.4|13660.4|13663.5|13661.5|13664.3|13662.3|13662.4|13660.4|10
1645499440000|2022-02-22 03:10:40|13663.7|13661.7|13664.4|13662.4|13664.5|13662.5|13663.3|13661.3|5
1645499450000|2022-02-22 03:10:50|13664.3|13662.3|13662.4|13660.4|13664.4|13662.4|13662|13660|6
1645499460000|2022-02-22 03:11:00|13662.5|13660.5|13663.5|13661.5|13666.2|13664.2|13662.2|13660.2|22
1645499470000|2022-02-22 03:11:10|13663.7|13661.7|13662.8|13660.8|13663.8|13661.8|13661.8|13659.8|14
1645499480000|2022-02-22 03:11:20|13663|13661|13662|13660|13663.9|13661.9|13662|13660|11
1645499490000|2022-02-22 03:11:30|13662.3|13660.3|13661.4|13659.4|13662.3|13660.3|13659|13657|37
1645499500000|2022-02-22 03:11:40|13661.7|13659.7|13661.7|13659.7|13662.9|13660.9|13661.3|13659.3|13
1645499510000|2022-02-22 03:11:50|13661.5|13659.5|13660.5|13658.5|13661.8|13659.8|13660.5|13658.5|5
1645499520000|2022-02-22 03:12:00|13660.7|13658.7|13661.7|13659.7|13662.5|13660.5|13660.7|13658.7|7
1645499530000|2022-02-22 03:12:10|13661.8|13659.8|13663.9|13661.9|13664.3|13662.3|13661.8|13659.8|6
1645499540000|2022-02-22 03:12:20|13663.4|13661.4|13664.4|13662.4|13664.9|13662.9|13663.4|13661.4|23
1645499550000|2022-02-22 03:12:30|13664.5|13662.5|13661.9|13659.9|13664.5|13662.5|13661.9|13659.9|3
1645499560000|2022-02-22 03:12:40|13662.2|13660.2|13662.9|13660.9|13663.2|13661.2|13661.5|13659.5|8
1645499570000|2022-02-22 03:12:50|13663|13661|13663.8|13661.8|13664.3|13662.3|13663|13661|14
1645499580000|2022-02-22 03:13:00|13663.9|13661.9|13662.2|13660.2|13663.9|13661.9|13661|13659|9
1645499590000|2022-02-22 03:13:10|13662.4|13660.4|13662.2|13660.2|13663.9|13661.9|13662.2|13660.2|2
1645499600000|2022-02-22 03:13:20|13662.3|13660.3|13660.8|13658.8|13663.2|13661.2|13660.8|13658.8|39
1645499610000|2022-02-22 03:13:30|13660.9|13658.9|13658.2|13656.2|13660.9|13658.9|13654.3|13652.3|73
1645499620000|2022-02-22 03:13:40|13658.3|13656.3|13662.9|13660.9|13662.9|13660.9|13658|13656|39
1645499630000|2022-02-22 03:13:50|13660.9|13658.9|13660.2|13658.2|13661.3|13659.3|13659.3|13657.3|33
1645499640000|2022-02-22 03:14:00|13660.3|13658.3|13660|13658|13660.3|13658.3|13659.2|13657.2|7
1645499650000|2022-02-22 03:14:10|13659.9|13657.9|13660.3|13658.3|13661|13659|13659.7|13657.7|12
1645499660000|2022-02-22 03:14:20|13660.2|13658.2|13657.7|13655.7|13660.2|13658.2|13657.4|13655.4|59
1645499670000|2022-02-22 03:14:30|13657.5|13655.5|13658.4|13656.4|13658.7|13656.7|13657.3|13655.3|18
1645499680000|2022-02-22 03:14:40|13658|13656|13655.3|13653.3|13658.3|13656.3|13654.8|13652.8|41
1645499690000|2022-02-22 03:14:50|13655.2|13653.2|13655.2|13653.2|13655.4|13653.4|13654.7|13652.7|12
1645499700000|2022-02-22 03:15:00|13654.8|13652.8|13659.4|13657.4|13663|13661|13653.8|13651.8|86
1645499710000|2022-02-22 03:15:10|13659.3|13657.3|13659.7|13657.7|13661.7|13659.7|13658.5|13656.5|18
1645499720000|2022-02-22 03:15:20|13659.8|13657.8|13659.7|13657.7|13660|13658|13659.3|13657.3|5
1645499730000|2022-02-22 03:15:30|13659.8|13657.8|13661.5|13659.5|13661.5|13659.5|13659.5|13657.5|24
1645499740000|2022-02-22 03:15:40|13661.7|13659.7|13661.2|13659.2|13663.4|13661.4|13660.3|13658.3|46
1645499750000|2022-02-22 03:15:50|13661.4|13659.4|13662.2|13660.2|13662.3|13660.3|13661.4|13659.4|5
1645499760000|2022-02-22 03:16:00|13662.3|13660.3|13659.4|13657.4|13662.8|13660.8|13658.9|13656.9|24
1645499770000|2022-02-22 03:16:10|13659.5|13657.5|13655.9|13653.9|13660.3|13658.3|13655.3|13653.3|31
1645499780000|2022-02-22 03:16:20|13656|13654|13656.9|13654.9|13657|13655|13653.5|13651.5|40
1645499790000|2022-02-22 03:16:30|13657|13655|13658.4|13656.4|13659.8|13657.8|13656.9|13654.9|10
1645499800000|2022-02-22 03:16:40|13658.5|13656.5|13656.8|13654.8|13658.5|13656.5|13655.9|13653.9|11
1645499810000|2022-02-22 03:16:50|13656.9|13654.9|13654.2|13652.2|13657.5|13655.5|13654.2|13652.2|44
1645499820000|2022-02-22 03:17:00|13654|13652|13655.3|13653.3|13656.5|13654.5|13654|13652|18
1645499830000|2022-02-22 03:17:10|13655.4|13653.4|13653.7|13651.7|13655.7|13653.7|13653.3|13651.3|11
1645499840000|2022-02-22 03:17:20|13653.5|13651.5|13653.4|13651.4|13653.7|13651.7|13652.4|13650.4|15
1645499850000|2022-02-22 03:17:30|13653.3|13651.3|13654.9|13652.9|13655.2|13653.2|13653.2|13651.2|9
1645499860000|2022-02-22 03:17:40|13654.8|13652.8|13654.8|13652.8|13655.2|13653.2|13653.8|13651.8|7
1645499870000|2022-02-22 03:17:50|13654.2|13652.2|13654.8|13652.8|13655.9|13653.9|13653.9|13651.9|4
1645499880000|2022-02-22 03:18:00|13654.9|13652.9|13652.2|13650.2|13656|13654|13650.3|13648.3|75
1645499890000|2022-02-22 03:18:10|13652.3|13650.3|13655.2|13653.2|13655.7|13653.7|13651.7|13649.7|32
1645499900000|2022-02-22 03:18:20|13655.3|13653.3|13654.7|13652.7|13655.3|13653.3|13653|13651|15
1645499910000|2022-02-22 03:18:30|13655|13653|13655.5|13653.5|13656.2|13654.2|13653.7|13651.7|94
1645499920000|2022-02-22 03:18:40|13655.3|13653.3|13657.5|13655.5|13657.9|13655.9|13655.3|13653.3|15
1645499930000|2022-02-22 03:18:50|13657.4|13655.4|13655.8|13653.8|13658.5|13656.5|13655.5|13653.5|20
1645499940000|2022-02-22 03:19:00|13655.9|13653.9|13653.4|13651.4|13655.9|13653.9|13651.7|13649.7|40
1645499950000|2022-02-22 03:19:10|13653.5|13651.5|13653.4|13651.4|13653.7|13651.7|13651.7|13649.7|11
1645499960000|2022-02-22 03:19:20|13653.3|13651.3|13654|13652|13655.7|13653.7|13652.8|13650.8|16
1645499970000|2022-02-22 03:19:30|13653.9|13651.9|13655.7|13653.7|13655.8|13653.8|13653.3|13651.3|3
1645499980000|2022-02-22 03:19:40|13655.8|13653.8|13653.4|13651.4|13655.8|13653.8|13653.4|13651.4|14
1645499990000|2022-02-22 03:19:50|13653.5|13651.5|13654.2|13652.2|13654.7|13652.7|13653.3|13651.3|8
1645500000000|2022-02-22 03:20:00|13653.7|13651.7|13652.7|13650.7|13654.7|13652.7|13651.3|13649.3|45
1645500010000|2022-02-22 03:20:10|13652.8|13650.8|13654.5|13652.5|13654.5|13652.5|13652.8|13650.8|27
1645500020000|2022-02-22 03:20:20|13654.8|13652.8|13656.9|13654.9|13658.5|13656.5|13654.5|13652.5|19
1645500030000|2022-02-22 03:20:30|13657|13655|13661.4|13659.4|13662.5|13660.5|13656.5|13654.5|49
1645500040000|2022-02-22 03:20:40|13661.9|13659.9|13659.8|13657.8|13661.9|13659.9|13659.7|13657.7|11
1645500050000|2022-02-22 03:20:50|13659.5|13657.5|13660.3|13658.3|13660.3|13658.3|13659.3|13657.3|7
1645500060000|2022-02-22 03:21:00|13660.4|13658.4|13655.2|13653.2|13661.8|13659.8|13654|13652|65
1645500070000|2022-02-22 03:21:10|13655.4|13653.4|13655.9|13653.9|13656.2|13654.2|13654.3|13652.3|11
1645500080000|2022-02-22 03:21:20|13656|13654|13659.5|13657.5|13659.5|13657.5|13656|13654|15
1645500090000|2022-02-22 03:21:30|13659.4|13657.4|13660.2|13658.2|13660.2|13658.2|13658.8|13656.8|10
1645500100000|2022-02-22 03:21:40|13660|13658|13660.2|13658.2|13660.2|13658.2|13659.5|13657.5|5
1645500110000|2022-02-22 03:21:50|13659.9|13657.9|13660.5|13658.5|13661.3|13659.3|13659.8|13657.8|9
1645500120000|2022-02-22 03:22:00|13660.7|13658.7|13662.3|13660.3|13662.8|13660.8|13659.9|13657.9|14
1645500130000|2022-02-22 03:22:10|13662.2|13660.2|13666|13664|13666.2|13664.2|13662|13660|88
1645500140000|2022-02-22 03:22:20|13666.2|13664.2|13663.8|13661.8|13666.9|13664.9|13661.8|13659.8|71
1645500150000|2022-02-22 03:22:30|13662.7|13660.7|13664.8|13662.8|13664.8|13662.8|13662.7|13660.7|16
1645500160000|2022-02-22 03:22:40|13665.7|13663.7|13666.8|13664.8|13666.9|13664.9|13665.2|13663.2|41
1645500170000|2022-02-22 03:22:50|13666.9|13664.9|13667.2|13665.2|13667.3|13665.3|13665.5|13663.5|36
1645500180000|2022-02-22 03:23:00|13667.3|13665.3|13667.8|13665.8|13668.2|13666.2|13666.4|13664.4|14
1645500190000|2022-02-22 03:23:10|13666.8|13664.8|13666.7|13664.7|13666.8|13664.8|13665.8|13663.8|17
1645500200000|2022-02-22 03:23:20|13667|13665|13669.2|13667.2|13669.8|13667.8|13666.3|13664.3|37
1645500210000|2022-02-22 03:23:30|13669.3|13667.3|13670|13668|13670.2|13668.2|13667.7|13665.7|30
1645500220000|2022-02-22 03:23:40|13670.4|13668.4|13669.9|13667.9|13671.5|13669.5|13668.4|13666.4|37
1645500230000|2022-02-22 03:23:50|13669.8|13667.8|13670|13668|13670.5|13668.5|13669.3|13667.3|11
1645500240000|2022-02-22 03:24:00|13669.9|13667.9|13667.9|13665.9|13670.9|13668.9|13667.8|13665.8|24
1645500250000|2022-02-22 03:24:10|13667.8|13665.8|13670.4|13668.4|13670.8|13668.8|13667.8|13665.8|10
1645500260000|2022-02-22 03:24:20|13671|13669|13676.2|13674.2|13676.5|13674.5|13671|13669|92
1645500270000|2022-02-22 03:24:30|13676|13674|13672|13670|13676|13674|13671.9|13669.9|13
1645500280000|2022-02-22 03:24:40|13671.9|13669.9|13672.3|13670.3|13672.8|13670.8|13671.9|13669.9|4
1645500290000|2022-02-22 03:24:50|13672.2|13670.2|13668.8|13666.8|13672.4|13670.4|13668.4|13666.4|49
1645500300000|2022-02-22 03:25:00|13668.9|13666.9|13670.5|13668.5|13671.3|13669.3|13668.9|13666.9|14
1645500310000|2022-02-22 03:25:10|13670.4|13668.4|13671|13669|13671.8|13669.8|13670.4|13668.4|2
1645500320000|2022-02-22 03:25:20|13671.2|13669.2|13663.7|13661.7|13671.2|13669.2|13663.2|13661.2|164
1645500330000|2022-02-22 03:25:30|13663.5|13661.5|13665.2|13663.2|13665.7|13663.7|13663.3|13661.3|30
1645500340000|2022-02-22 03:25:40|13665|13663|13665.3|13663.3|13665.8|13663.8|13665|13663|15
1645500350000|2022-02-22 03:25:50|13663|13661|13663.5|13661.5|13663.5|13661.5|13661.8|13659.8|73
1645500360000|2022-02-22 03:26:00|13663.7|13661.7|13664.4|13662.4|13665.8|13663.8|13663|13661|22
1645500370000|2022-02-22 03:26:10|13664.5|13662.5|13662.3|13660.3|13664.9|13662.9|13662.3|13660.3|12
1645500380000|2022-02-22 03:26:20|13663.3|13661.3|13666.3|13664.3|13666.5|13664.5|13663.3|13661.3|19
1645500390000|2022-02-22 03:26:30|13666.2|13664.2|13666.2|13664.2|13666.3|13664.3|13664.9|13662.9|3
1645500400000|2022-02-22 03:26:40|13666|13664|13664.8|13662.8|13666.2|13664.2|13664.3|13662.3|4
1645500410000|2022-02-22 03:26:50|13664.7|13662.7|13664.4|13662.4|13665.3|13663.3|13664.4|13662.4|7
1645500420000|2022-02-22 03:27:00|13663.9|13661.9|13664.7|13662.7|13665.7|13663.7|13663.9|13661.9|15
1645500430000|2022-02-22 03:27:10|13665|13663|13664.7|13662.7|13665.4|13663.4|13664.5|13662.5|8
1645500440000|2022-02-22 03:27:20|13664.4|13662.4|13664.4|13662.4|13664.9|13662.9|13664.3|13662.3|1
1645500450000|2022-02-22 03:27:30|13665|13663|13665.3|13663.3|13665.4|13663.4|13664.7|13662.7|3
1645500460000|2022-02-22 03:27:40|13664.9|13662.9|13664.3|13662.3|13664.9|13662.9|13664|13662|11
1645500470000|2022-02-22 03:27:50|13664.8|13662.8|13661.9|13659.9|13665|13663|13661.7|13659.7|5
1645500480000|2022-02-22 03:28:00|13661.8|13659.8|13661.5|13659.5|13662.2|13660.2|13660.7|13658.7|35
1645500490000|2022-02-22 03:28:10|13661.7|13659.7|13662.3|13660.3|13662.8|13660.8|13661.4|13659.4|4
1645500500000|2022-02-22 03:28:20|13661.9|13659.9|13661.4|13659.4|13662.8|13660.8|13661.4|13659.4|11
1645500510000|2022-02-22 03:28:30|13661.5|13659.5|13660.7|13658.7|13661.7|13659.7|13660.5|13658.5|7
1645500520000|2022-02-22 03:28:40|13660.5|13658.5|13661.3|13659.3|13662.4|13660.4|13660.5|13658.5|13
1645500530000|2022-02-22 03:28:50|13661.4|13659.4|13661.8|13659.8|13662.4|13660.4|13661|13659|8
1645500540000|2022-02-22 03:29:00|13662|13660|13662.7|13660.7|13663.4|13661.4|13661.7|13659.7|3
1645500550000|2022-02-22 03:29:10|13662.8|13660.8|13663.5|13661.5|13663.7|13661.7|13662.8|13660.8|6
1645500560000|2022-02-22 03:29:20|13664|13662|13663.9|13661.9|13665.3|13663.3|13663.9|13661.9|7
1645500570000|2022-02-22 03:29:30|13663.8|13661.8|13662.8|13660.8|13663.8|13661.8|13662.8|13660.8|1
1645500580000|2022-02-22 03:29:40|13663.3|13661.3|13663.4|13661.4|13663.9|13661.9|13662.8|13660.8|3
1645500590000|2022-02-22 03:29:50|13662.9|13660.9|13664.4|13662.4|13664.4|13662.4|13662.7|13660.7|3
1645500600000|2022-02-22 03:30:00|13663.9|13661.9|13661.5|13659.5|13664.8|13662.8|13661.2|13659.2|9
1645500610000|2022-02-22 03:30:10|13661.7|13659.7|13657|13655|13663|13661|13657|13655|78
1645500620000|2022-02-22 03:30:20|13656.8|13654.8|13658|13656|13659.7|13657.7|13656.4|13654.4|29
1645500630000|2022-02-22 03:30:30|13658.3|13656.3|13663.4|13661.4|13663.5|13661.5|13657.5|13655.5|7
1645500640000|2022-02-22 03:30:40|13663.5|13661.5|13664.5|13662.5|13664.9|13662.9|13663|13661|12
1645500650000|2022-02-22 03:30:50|13664.4|13662.4|13666.5|13664.5|13666.5|13664.5|13664|13662|20
1645500660000|2022-02-22 03:31:00|13666.7|13664.7|13666.3|13664.3|13667.2|13665.2|13664.7|13662.7|27
1645500670000|2022-02-22 03:31:10|13666.4|13664.4|13665.3|13663.3|13666.4|13664.4|13664|13662|12
1645500680000|2022-02-22 03:31:20|13665.4|13663.4|13664.7|13662.7|13666.9|13664.9|13664.4|13662.4|5
1645500690000|2022-02-22 03:31:30|13664.5|13662.5|13664.8|13662.8|13665.4|13663.4|13664|13662|18
1645500700000|2022-02-22 03:31:40|13664.5|13662.5|13665|13663|13665.7|13663.7|13664.5|13662.5|8
1645500710000|2022-02-22 03:31:50|13665.2|13663.2|13667.9|13665.9|13669.2|13667.2|13664.9|13662.9|30
1645500720000|2022-02-22 03:32:00|13667.7|13665.7|13665.5|13663.5|13667.8|13665.8|13664.7|13662.7|17
1645500730000|2022-02-22 03:32:10|13665.8|13663.8|13661.7|13659.7|13666.2|13664.2|13661.5|13659.5|23
1645500740000|2022-02-22 03:32:20|13662|13660|13662.4|13660.4|13664.7|13662.7|13662|13660|9
1645500750000|2022-02-22 03:32:30|13662.9|13660.9|13663.2|13661.2|13663.8|13661.8|13661.3|13659.3|16
1645500760000|2022-02-22 03:32:40|13663.4|13661.4|13662.8|13660.8|13664.3|13662.3|13662.3|13660.3|8
1645500770000|2022-02-22 03:32:50|13662.7|13660.7|13662|13660|13662.8|13660.8|13661.9|13659.9|6
1645500780000|2022-02-22 03:33:00|13661.9|13659.9|13662.9|13660.9|13663.5|13661.5|13661.8|13659.8|4
1645500790000|2022-02-22 03:33:10|13662.5|13660.5|13663|13661|13664|13662|13662.3|13660.3|7
1645500800000|2022-02-22 03:33:20|13663.4|13661.4|13663.8|13661.8|13663.9|13661.9|13663.2|13661.2|4
1645500810000|2022-02-22 03:33:30|13663.7|13661.7|13661.5|13659.5|13663.7|13661.7|13661.3|13659.3|9
1645500820000|2022-02-22 03:33:40|13661.7|13659.7|13660.9|13658.9|13662|13660|13660.3|13658.3|27
1645500830000|2022-02-22 03:33:50|13661.3|13659.3|13660.9|13658.9|13661.5|13659.5|13660.5|13658.5|2
1645500840000|2022-02-22 03:34:00|13661|13659|13660.9|13658.9|13661.9|13659.9|13660.8|13658.8|5
1645500850000|2022-02-22 03:34:10|13660.8|13658.8|13660.7|13658.7|13661|13659|13659.2|13657.2|18
1645500860000|2022-02-22 03:34:20|13660.4|13658.4|13659.5|13657.5|13661.2|13659.2|13659.5|13657.5|10
1645500870000|2022-02-22 03:34:30|13658.9|13656.9|13657.3|13655.3|13659|13657|13657|13655|12
1645500880000|2022-02-22 03:34:40|13657|13655|13660.3|13658.3|13660.4|13658.4|13657|13655|21
1645500890000|2022-02-22 03:34:50|13660.4|13658.4|13660.4|13658.4|13660.7|13658.7|13659.4|13657.4|9
1645500900000|2022-02-22 03:35:00|13660.5|13658.5|13660.3|13658.3|13660.7|13658.7|13659.2|13657.2|7
1645500910000|2022-02-22 03:35:10|13660.2|13658.2|13659.9|13657.9|13660.9|13658.9|13659.4|13657.4|10
1645500920000|2022-02-22 03:35:20|13660|13658|13660.2|13658.2|13660.9|13658.9|13660|13658|5
1645500930000|2022-02-22 03:35:30|13660|13658|13658.7|13656.7|13661.5|13659.5|13658.7|13656.7|12
1645500940000|2022-02-22 03:35:40|13658.8|13656.8|13658.2|13656.2|13658.9|13656.9|13655.8|13653.8|35
1645500950000|2022-02-22 03:35:50|13658|13656|13658|13656|13658.5|13656.5|13657.4|13655.4|15
1645500960000|2022-02-22 03:36:00|13658.2|13656.2|13659|13657|13659|13657|13657.4|13655.4|13
1645500970000|2022-02-22 03:36:10|13659.8|13657.8|13657|13655|13660.2|13658.2|13657|13655|6
1645500980000|2022-02-22 03:36:20|13656.7|13654.7|13656.3|13654.3|13657.4|13655.4|13655.8|13653.8|6
1645500990000|2022-02-22 03:36:30|13656.4|13654.4|13658|13656|13658.4|13656.4|13656.4|13654.4|7
1645501000000|2022-02-22 03:36:40|13657.9|13655.9|13658.3|13656.3|13658.4|13656.4|13657|13655|4
1645501010000|2022-02-22 03:36:50|13658|13656|13657.9|13655.9|13658.5|13656.5|13657.4|13655.4|11
1645501020000|2022-02-22 03:37:00|13658.4|13656.4|13657.3|13655.3|13658.8|13656.8|13656.9|13654.9|5
1645501030000|2022-02-22 03:37:10|13657.7|13655.7|13658.2|13656.2|13658.3|13656.3|13657.4|13655.4|9
1645501040000|2022-02-22 03:37:20|13658.5|13656.5|13660.2|13658.2|13660.3|13658.3|13658.4|13656.4|9
1645501050000|2022-02-22 03:37:30|13659.8|13657.8|13659.3|13657.3|13660|13658|13659.3|13657.3|5
1645501060000|2022-02-22 03:37:40|13659.4|13657.4|13658.5|13656.5|13659.7|13657.7|13657.9|13655.9|3
1645501070000|2022-02-22 03:37:50|13658.4|13656.4|13657|13655|13658.4|13656.4|13656.9|13654.9|5
1645501080000|2022-02-22 03:38:00|13657.2|13655.2|13659.8|13657.8|13660|13658|13657|13655|15
1645501090000|2022-02-22 03:38:10|13660.2|13658.2|13660.8|13658.8|13661.8|13659.8|13659.8|13657.8|22
1645501100000|2022-02-22 03:38:20|13660.7|13658.7|13659|13657|13660.7|13658.7|13658.7|13656.7|14
1645501110000|2022-02-22 03:38:30|13659.2|13657.2|13659.7|13657.7|13660.8|13658.8|13659|13657|4
1645501120000|2022-02-22 03:38:40|13659.5|13657.5|13659.4|13657.4|13659.5|13657.5|13658.5|13656.5|22
1645501130000|2022-02-22 03:38:50|13659.2|13657.2|13659.4|13657.4|13659.4|13657.4|13658.8|13656.8|27
1645501140000|2022-02-22 03:39:00|13659.8|13657.8|13659.4|13657.4|13659.9|13657.9|13658.5|13656.5|38
1645501150000|2022-02-22 03:39:10|13659.3|13657.3|13659.3|13657.3|13659.5|13657.5|13658.7|13656.7|7
1645501160000|2022-02-22 03:39:20|13659.4|13657.4|13659.3|13657.3|13659.7|13657.7|13659|13657|1
1645501170000|2022-02-22 03:39:30|13659.4|13657.4|13659.4|13657.4|13659.7|13657.7|13658.4|13656.4|20
1645501180000|2022-02-22 03:39:40|13659.5|13657.5|13660.8|13658.8|13661.3|13659.3|13659.5|13657.5|11
1645501190000|2022-02-22 03:39:50|13660.9|13658.9|13661.7|13659.7|13661.9|13659.9|13660.7|13658.7|23
1645501200000|2022-02-22 03:40:00|13661.8|13659.8|13662.2|13660.2|13662.5|13660.5|13660.9|13658.9|20
1645501210000|2022-02-22 03:40:10|13662|13660|13662|13660|13663|13661|13661.2|13659.2|56
1645501220000|2022-02-22 03:40:20|13661.4|13659.4|13660.2|13658.2|13661.4|13659.4|13658.9|13656.9|22
1645501230000|2022-02-22 03:40:30|13659.4|13657.4|13661.5|13659.5|13661.9|13659.9|13659.4|13657.4|7
1645501240000|2022-02-22 03:40:40|13661.3|13659.3|13660|13658|13661.8|13659.8|13659.9|13657.9|5
1645501250000|2022-02-22 03:40:50|13660.8|13658.8|13660.5|13658.5|13660.9|13658.9|13660.2|13658.2|3
1645501260000|2022-02-22 03:41:00|13660.7|13658.7|13660|13658|13660.8|13658.8|13659.2|13657.2|26
1645501270000|2022-02-22 03:41:10|13660.2|13658.2|13662.2|13660.2|13662.5|13660.5|13660.2|13658.2|45
1645501280000|2022-02-22 03:41:20|13662.3|13660.3|13662.8|13660.8|13662.8|13660.8|13661.8|13659.8|4
1645501290000|2022-02-22 03:41:30|13662.7|13660.7|13662.9|13660.9|13662.9|13660.9|13662|13660|15
1645501300000|2022-02-22 03:41:40|13663.5|13661.5|13664|13662|13664.5|13662.5|13663|13661|35
1645501310000|2022-02-22 03:41:50|13663.7|13661.7|13664.7|13662.7|13665.2|13663.2|13663.5|13661.5|7
1645501320000|2022-02-22 03:42:00|13664.5|13662.5|13666.8|13664.8|13666.8|13664.8|13663|13661|29
1645501330000|2022-02-22 03:42:10|13666.9|13664.9|13667|13665|13669.8|13667.8|13666.9|13664.9|61
1645501340000|2022-02-22 03:42:20|13667.2|13665.2|13668|13666|13668.4|13666.4|13666.7|13664.7|13
1645501350000|2022-02-22 03:42:30|13668.2|13666.2|13668.8|13666.8|13668.8|13666.8|13666.5|13664.5|15
1645501360000|2022-02-22 03:42:40|13669.4|13667.4|13671.8|13669.8|13672.7|13670.7|13669.4|13667.4|34
1645501370000|2022-02-22 03:42:50|13671.9|13669.9|13673.3|13671.3|13673.9|13671.9|13671.8|13669.8|22
1645501380000|2022-02-22 03:43:00|13673.5|13671.5|13672.2|13670.2|13673.7|13671.7|13671.5|13669.5|35
1645501390000|2022-02-22 03:43:10|13672.5|13670.5|13670.7|13668.7|13672.5|13670.5|13670|13668|13
1645501400000|2022-02-22 03:43:20|13670.5|13668.5|13669.9|13667.9|13670.7|13668.7|13669.5|13667.5|5
1645501410000|2022-02-22 03:43:30|13670|13668|13671.2|13669.2|13671.4|13669.4|13669.7|13667.7|2
1645501420000|2022-02-22 03:43:40|13670.9|13668.9|13670.4|13668.4|13670.9|13668.9|13669.9|13667.9|5
1645501430000|2022-02-22 03:43:50|13670.3|13668.3|13670.7|13668.7|13670.7|13668.7|13669.9|13667.9|4
1645501440000|2022-02-22 03:44:00|13670.9|13668.9|13672.4|13670.4|13674.3|13672.3|13670.7|13668.7|39
1645501450000|2022-02-22 03:44:10|13672.5|13670.5|13672|13670|13672.9|13670.9|13671.3|13669.3|22
1645501460000|2022-02-22 03:44:20|13672.2|13670.2|13673.9|13671.9|13674|13672|13672.2|13670.2|22
1645501470000|2022-02-22 03:44:30|13674|13672|13674.3|13672.3|13674.3|13672.3|13673.2|13671.2|16
1645501480000|2022-02-22 03:44:40|13674.5|13672.5|13673.5|13671.5|13674.8|13672.8|13673.2|13671.2|16
1645501490000|2022-02-22 03:44:50|13673.7|13671.7|13674|13672|13674.3|13672.3|13673.5|13671.5|16
1645501500000|2022-02-22 03:45:00|13674.2|13672.2|13672.7|13670.7|13674.2|13672.2|13670.3|13668.3|35
1645501510000|2022-02-22 03:45:10|13672.8|13670.8|13677|13675|13677.2|13675.2|13672.8|13670.8|36
1645501520000|2022-02-22 03:45:20|13676.9|13674.9|13675|13673|13677.2|13675.2|13675|13673|70
1645501530000|2022-02-22 03:45:30|13675.2|13673.2|13674.2|13672.2|13675.2|13673.2|13673.9|13671.9|4
1645501540000|2022-02-22 03:45:40|13674|13672|13674.3|13672.3|13674.8|13672.8|13673.9|13671.9|4
1645501550000|2022-02-22 03:45:50|13674.2|13672.2|13672.3|13670.3|13675|13673|13671.3|13669.3|51
1645501560000|2022-02-22 03:46:00|13672.2|13670.2|13675|13673|13675|13673|13672.2|13670.2|21
1645501570000|2022-02-22 03:46:10|13676.7|13674.7|13674.9|13672.9|13676.7|13674.7|13674.3|13672.3|32
1645501580000|2022-02-22 03:46:20|13674.8|13672.8|13678.4|13676.4|13678.4|13676.4|13674.7|13672.7|62
1645501590000|2022-02-22 03:46:30|13678.3|13676.3|13675.4|13673.4|13678.8|13676.8|13675.4|13673.4|20
1645501600000|2022-02-22 03:46:40|13675.3|13673.3|13674.9|13672.9|13675.5|13673.5|13674.2|13672.2|21
1645501610000|2022-02-22 03:46:50|13675|13673|13674.5|13672.5|13675.2|13673.2|13673.7|13671.7|23
1645501620000|2022-02-22 03:47:00|13674.4|13672.4|13673.8|13671.8|13674.9|13672.9|13673.5|13671.5|6
1645501630000|2022-02-22 03:47:10|13673.9|13671.9|13673|13671|13674.3|13672.3|13672.9|13670.9|11
1645501640000|2022-02-22 03:47:20|13672.9|13670.9|13673.7|13671.7|13674|13672|13672.4|13670.4|8
1645501650000|2022-02-22 03:47:30|13674.2|13672.2|13673.9|13671.9|13674.3|13672.3|13673.3|13671.3|2
1645501660000|2022-02-22 03:47:40|13673.8|13671.8|13675.2|13673.2|13675.4|13673.4|13673.4|13671.4|25
1645501670000|2022-02-22 03:47:50|13675|13673|13673.8|13671.8|13675|13673|13672.9|13670.9|12
1645501680000|2022-02-22 03:48:00|13673.4|13671.4|13672.5|13670.5|13674|13672|13672.4|13670.4|19
1645501690000|2022-02-22 03:48:10|13672.7|13670.7|13672.2|13670.2|13672.7|13670.7|13670.5|13668.5|69
1645501700000|2022-02-22 03:48:20|13672.3|13670.3|13674.3|13672.3|13674.3|13672.3|13672.3|13670.3|6
1645501710000|2022-02-22 03:48:30|13674.2|13672.2|13674.5|13672.5|13675|13673|13673.7|13671.7|13
1645501720000|2022-02-22 03:48:40|13674.7|13672.7|13674.4|13672.4|13675.4|13673.4|13674|13672|8
1645501730000|2022-02-22 03:48:50|13674.8|13672.8|13674.3|13672.3|13675.5|13673.5|13674.2|13672.2|20
1645501740000|2022-02-22 03:49:00|13674.2|13672.2|13672.9|13670.9|13674.5|13672.5|13672|13670|40
1645501750000|2022-02-22 03:49:10|13672.8|13670.8|13674|13672|13674.2|13672.2|13672.8|13670.8|19
1645501760000|2022-02-22 03:49:20|13674.2|13672.2|13674.4|13672.4|13674.5|13672.5|13673.3|13671.3|19
1645501770000|2022-02-22 03:49:30|13674.5|13672.5|13675|13673|13676.3|13674.3|13674.5|13672.5|39
1645501780000|2022-02-22 03:49:40|13675.5|13673.5|13676.2|13674.2|13677.9|13675.9|13675.5|13673.5|89
1645501790000|2022-02-22 03:49:50|13675.2|13673.2|13674.5|13672.5|13676.2|13674.2|13674.5|13672.5|27
1645501800000|2022-02-22 03:50:00|13674.7|13672.7|13673.8|13671.8|13674.7|13672.7|13672.8|13670.8|7
1645501810000|2022-02-22 03:50:10|13673.9|13671.9|13673.9|13671.9|13674.3|13672.3|13672.7|13670.7|5
1645501820000|2022-02-22 03:50:20|13673.8|13671.8|13677|13675|13677.2|13675.2|13673.8|13671.8|21
1645501830000|2022-02-22 03:50:30|13677.2|13675.2|13675.5|13673.5|13677.2|13675.2|13675.4|13673.4|2
1645501840000|2022-02-22 03:50:40|13675.4|13673.4|13676|13674|13676|13674|13675.4|13673.4|2
1645501850000|2022-02-22 03:50:50|13675.9|13673.9|13675.5|13673.5|13676|13674|13675.4|13673.4|1
1645501860000|2022-02-22 03:51:00|13675.7|13673.7|13675.5|13673.5|13676|13674|13674.9|13672.9|10
1645501870000|2022-02-22 03:51:10|13675.7|13673.7|13675.5|13673.5|13675.7|13673.7|13673.7|13671.7|24
1645501880000|2022-02-22 03:51:20|13675|13673|13675.9|13673.9|13675.9|13673.9|13674.5|13672.5|3
1645501890000|2022-02-22 03:51:30|13676.2|13674.2|13678.8|13676.8|13678.8|13676.8|13675.9|13673.9|24
1645501900000|2022-02-22 03:51:40|13679.2|13677.2|13680.8|13678.8|13680.8|13678.8|13678.5|13676.5|45
1645501910000|2022-02-22 03:51:50|13680.9|13678.9|13683.2|13681.2|13683.9|13681.9|13680.9|13678.9|46
1645501920000|2022-02-22 03:52:00|13682.4|13680.4|13681.5|13679.5|13682.9|13680.9|13681|13679|24
1645501930000|2022-02-22 03:52:10|13681.8|13679.8|13681.8|13679.8|13682.7|13680.7|13681.5|13679.5|14
1645501940000|2022-02-22 03:52:20|13681.7|13679.7|13681|13679|13682.5|13680.5|13681|13679|18
1645501950000|2022-02-22 03:52:30|13680.9|13678.9|13682.4|13680.4|13682.7|13680.7|13680.3|13678.3|86
1645501960000|2022-02-22 03:52:40|13682.5|13680.5|13683.4|13681.4|13683.8|13681.8|13681.2|13679.2|21
1645501970000|2022-02-22 03:52:50|13683.7|13681.7|13682.2|13680.2|13685|13683|13682|13680|30
1645501980000|2022-02-22 03:53:00|13682.3|13680.3|13683.3|13681.3|13685.3|13683.3|13681.7|13679.7|24
1645501990000|2022-02-22 03:53:10|13683.4|13681.4|13683.2|13681.2|13683.7|13681.7|13682.4|13680.4|8
1645502000000|2022-02-22 03:53:20|13683.5|13681.5|13682.7|13680.7|13683.8|13681.8|13682.7|13680.7|5
1645502010000|2022-02-22 03:53:30|13682.8|13680.8|13681.8|13679.8|13683|13681|13681.7|13679.7|2
1645502020000|2022-02-22 03:53:40|13681.7|13679.7|13681.5|13679.5|13682.7|13680.7|13680.8|13678.8|16
1645502030000|2022-02-22 03:53:50|13681.7|13679.7|13684|13682|13685|13683|13681.5|13679.5|8
1645502040000|2022-02-22 03:54:00|13684.2|13682.2|13683|13681|13684.4|13682.4|13682.5|13680.5|7
1645502050000|2022-02-22 03:54:10|13682.5|13680.5|13681.9|13679.9|13683.2|13681.2|13681.9|13679.9|12
1645502060000|2022-02-22 03:54:20|13681.8|13679.8|13680.9|13678.9|13681.8|13679.8|13679.3|13677.3|52
1645502070000|2022-02-22 03:54:30|13681|13679|13680.3|13678.3|13681|13679|13679.4|13677.4|9
1645502080000|2022-02-22 03:54:40|13680|13678|13679.3|13677.3|13680.4|13678.4|13678.8|13676.8|11
1645502090000|2022-02-22 03:54:50|13679.4|13677.4|13679.9|13677.9|13680.4|13678.4|13679.3|13677.3|9
1645502100000|2022-02-22 03:55:00|13680|13678|13677.8|13675.8|13680|13678|13676.5|13674.5|29
1645502110000|2022-02-22 03:55:10|13677.9|13675.9|13676.5|13674.5|13678|13676|13672.8|13670.8|101
1645502120000|2022-02-22 03:55:20|13676.7|13674.7|13677|13675|13678.8|13676.8|13676.5|13674.5|16
1645502130000|2022-02-22 03:55:30|13677.2|13675.2|13678.3|13676.3|13678.7|13676.7|13676.8|13674.8|38
1645502140000|2022-02-22 03:55:40|13678.2|13676.2|13676.9|13674.9|13678.9|13676.9|13676.9|13674.9|68
1645502150000|2022-02-22 03:55:50|13676.8|13674.8|13677.2|13675.2|13678.3|13676.3|13676.8|13674.8|6
1645502160000|2022-02-22 03:56:00|13677.3|13675.3|13676.5|13674.5|13678|13676|13675|13673|20
1645502170000|2022-02-22 03:56:10|13676.7|13674.7|13675.8|13673.8|13678.7|13676.7|13675.7|13673.7|53
1645502180000|2022-02-22 03:56:20|13676.4|13674.4|13674.7|13672.7|13676.4|13674.4|13674.7|13672.7|3
1645502190000|2022-02-22 03:56:30|13674.8|13672.8|13675.9|13673.9|13675.9|13673.9|13674|13672|19
1645502200000|2022-02-22 03:56:40|13675.8|13673.8|13675.9|13673.9|13676.9|13674.9|13675.5|13673.5|8
1645502210000|2022-02-22 03:56:50|13675.8|13673.8|13677.2|13675.2|13677.2|13675.2|13675.5|13673.5|11
1645502220000|2022-02-22 03:57:00|13677|13675|13677|13675|13677.7|13675.7|13677|13675|3
1645502230000|2022-02-22 03:57:10|13676.9|13674.9|13676.5|13674.5|13677.2|13675.2|13676.3|13674.3|4
1645502240000|2022-02-22 03:57:20|13676.7|13674.7|13675.2|13673.2|13676.8|13674.8|13675.2|13673.2|1
1645502250000|2022-02-22 03:57:30|13675|13673|13675.8|13673.8|13676|13674|13674.9|13672.9|0
1645502260000|2022-02-22 03:57:40|13675.7|13673.7|13675.8|13673.8|13676.9|13674.9|13675.5|13673.5|5
1645502270000|2022-02-22 03:57:50|13675.9|13673.9|13677.5|13675.5|13677.7|13675.7|13675.9|13673.9|5
1645502280000|2022-02-22 03:58:00|13677.7|13675.7|13678|13676|13678.2|13676.2|13677.7|13675.7|2
1645502290000|2022-02-22 03:58:10|13678.2|13676.2|13677.7|13675.7|13678.7|13676.7|13677.7|13675.7|8
1645502300000|2022-02-22 03:58:20|13677.8|13675.8|13678.2|13676.2|13678.3|13676.3|13677.7|13675.7|3
1645502310000|2022-02-22 03:58:30|13677.3|13675.3|13678.3|13676.3|13678.3|13676.3|13677.3|13675.3|5
1645502320000|2022-02-22 03:58:40|13678.2|13676.2|13677.2|13675.2|13678.2|13676.2|13677.2|13675.2|2
1645502330000|2022-02-22 03:58:50|13677|13675|13677.5|13675.5|13677.7|13675.7|13676.2|13674.2|15
1645502340000|2022-02-22 03:59:00|13677.7|13675.7|13677.7|13675.7|13678.4|13676.4|13677.7|13675.7|5
1645502350000|2022-02-22 03:59:10|13677.5|13675.5|13677|13675|13677.5|13675.5|13676.8|13674.8|9
1645502360000|2022-02-22 03:59:20|13676.9|13674.9|13675.4|13673.4|13677.2|13675.2|13675.4|13673.4|23
1645502370000|2022-02-22 03:59:30|13675.7|13673.7|13674.3|13672.3|13675.7|13673.7|13674.3|13672.3|13
1645502380000|2022-02-22 03:59:40|13674.2|13672.2|13674.4|13672.4|13675.9|13673.9|13673.8|13671.8|35
1645502390000|2022-02-22 03:59:50|13674.3|13672.3|13674.8|13672.8|13675|13673|13674.3|13672.3|7
1645502400000|2022-02-22 04:00:00|13674.9|13672.9|13676.8|13674.8|13676.9|13674.9|13674.9|13672.9|6
1645502410000|2022-02-22 04:00:10|13676.9|13674.9|13684.9|13682.9|13685.7|13683.7|13676.9|13674.9|90
1645502420000|2022-02-22 04:00:20|13685|13683|13693|13691|13693.5|13691.5|13683.8|13681.8|132
1645502430000|2022-02-22 04:00:30|13692.9|13690.9|13695.9|13693.9|13698.3|13696.3|13692.3|13690.3|122
1645502440000|2022-02-22 04:00:40|13696.7|13694.7|13692.8|13690.8|13697|13695|13691.4|13689.4|57
1645502450000|2022-02-22 04:00:50|13692.7|13690.7|13689.5|13687.5|13693|13691|13689.3|13687.3|45
1645502460000|2022-02-22 04:01:00|13689.3|13687.3|13689.9|13687.9|13691|13689|13688.9|13686.9|33
1645502470000|2022-02-22 04:01:10|13689.8|13687.8|13693.8|13691.8|13694.2|13692.2|13689.8|13687.8|62
1645502480000|2022-02-22 04:01:20|13693.9|13691.9|13694|13692|13695.8|13693.8|13692.5|13690.5|40
1645502490000|2022-02-22 04:01:30|13693.9|13691.9|13692.9|13690.9|13693.9|13691.9|13691.8|13689.8|30
1645502500000|2022-02-22 04:01:40|13693|13691|13693.8|13691.8|13694.2|13692.2|13692.8|13690.8|8
1645502510000|2022-02-22 04:01:50|13693.9|13691.9|13695.8|13693.8|13695.9|13693.9|13693.3|13691.3|39
1645502520000|2022-02-22 04:02:00|13695.7|13693.7|13694.8|13692.8|13696.9|13694.9|13694.8|13692.8|59
1645502530000|2022-02-22 04:02:10|13694.7|13692.7|13692.3|13690.3|13694.7|13692.7|13690.9|13688.9|26
1645502540000|2022-02-22 04:02:20|13692.2|13690.2|13692|13690|13693.2|13691.2|13691.2|13689.2|29
1645502550000|2022-02-22 04:02:30|13692.2|13690.2|13691.8|13689.8|13692.5|13690.5|13690.8|13688.8|13
1645502560000|2022-02-22 04:02:40|13691.7|13689.7|13692|13690|13692.7|13690.7|13691.2|13689.2|6
1645502570000|2022-02-22 04:02:50|13692.2|13690.2|13691.3|13689.3|13692.2|13690.2|13690.9|13688.9|6
1645502580000|2022-02-22 04:03:00|13690.2|13688.2|13689.8|13687.8|13690.7|13688.7|13689.4|13687.4|17
1645502590000|2022-02-22 04:03:10|13690|13688|13689.4|13687.4|13690.2|13688.2|13688.7|13686.7|11
1645502600000|2022-02-22 04:03:20|13689.7|13687.7|13688.4|13686.4|13689.8|13687.8|13688.4|13686.4|10
1645502610000|2022-02-22 04:03:30|13688.3|13686.3|13688.7|13686.7|13688.7|13686.7|13687.7|13685.7|9
1645502620000|2022-02-22 04:03:40|13688.3|13686.3|13688.7|13686.7|13688.8|13686.8|13688.3|13686.3|6
1645502630000|2022-02-22 04:03:50|13688.8|13686.8|13688.7|13686.7|13688.8|13686.8|13688.4|13686.4|4
1645502640000|2022-02-22 04:04:00|13688.3|13686.3|13687.7|13685.7|13688.9|13686.9|13687.5|13685.5|20
1645502650000|2022-02-22 04:04:10|13687.9|13685.9|13689.7|13687.7|13689.7|13687.7|13687.9|13685.9|11
1645502660000|2022-02-22 04:04:20|13689.8|13687.8|13689.8|13687.8|13690.3|13688.3|13689.5|13687.5|4
1645502670000|2022-02-22 04:04:30|13689.9|13687.9|13689.9|13687.9|13691.5|13689.5|13689.8|13687.8|6
1645502680000|2022-02-22 04:04:40|13690|13688|13689.2|13687.2|13690.2|13688.2|13688.7|13686.7|14
1645502690000|2022-02-22 04:04:50|13689.3|13687.3|13688.8|13686.8|13689.7|13687.7|13688.7|13686.7|7
1645502700000|2022-02-22 04:05:00|13688.5|13686.5|13687|13685|13691.5|13689.5|13687|13685|19
1645502710000|2022-02-22 04:05:10|13686.9|13684.9|13688.7|13686.7|13689.2|13687.2|13686.9|13684.9|5
1645502720000|2022-02-22 04:05:20|13688.8|13686.8|13690.2|13688.2|13690.4|13688.4|13688.7|13686.7|2
1645502730000|2022-02-22 04:05:30|13690.3|13688.3|13689.7|13687.7|13690.5|13688.5|13688.2|13686.2|8
1645502740000|2022-02-22 04:05:40|13689.5|13687.5|13688.4|13686.4|13689.5|13687.5|13687.9|13685.9|12
1645502750000|2022-02-22 04:05:50|13688.3|13686.3|13687.8|13685.8|13688.8|13686.8|13687.8|13685.8|4
1645502760000|2022-02-22 04:06:00|13687.7|13685.7|13687.7|13685.7|13688.4|13686.4|13686.9|13684.9|5
1645502770000|2022-02-22 04:06:10|13687.5|13685.5|13688.2|13686.2|13688.3|13686.3|13687.4|13685.4|2
1645502780000|2022-02-22 04:06:20|13688.7|13686.7|13689.2|13687.2|13689.8|13687.8|13688.7|13686.7|8
1645502790000|2022-02-22 04:06:30|13689.3|13687.3|13690.3|13688.3|13690.3|13688.3|13689.2|13687.2|12
1645502800000|2022-02-22 04:06:40|13690.4|13688.4|13690.2|13688.2|13690.7|13688.7|13689.7|13687.7|0
1645502810000|2022-02-22 04:06:50|13690.3|13688.3|13689.4|13687.4|13690.9|13688.9|13689.3|13687.3|7
1645502820000|2022-02-22 04:07:00|13688.8|13686.8|13690|13688|13690.4|13688.4|13688.8|13686.8|10
1645502830000|2022-02-22 04:07:10|13690.4|13688.4|13691.4|13689.4|13691.4|13689.4|13689.9|13687.9|8
1645502840000|2022-02-22 04:07:20|13691.3|13689.3|13692.5|13690.5|13693.2|13691.2|13691.3|13689.3|15
1645502850000|2022-02-22 04:07:30|13692.4|13690.4|13691.9|13689.9|13692.9|13690.9|13691.9|13689.9|7
1645502860000|2022-02-22 04:07:40|13691.8|13689.8|13691.3|13689.3|13691.8|13689.8|13690|13688|14
1645502870000|2022-02-22 04:07:50|13691.2|13689.2|13691.4|13689.4|13691.8|13689.8|13690.8|13688.8|5
1645502880000|2022-02-22 04:08:00|13691|13689|13690.3|13688.3|13691.2|13689.2|13690.3|13688.3|3
1645502890000|2022-02-22 04:08:10|13689.3|13687.3|13690.8|13688.8|13691.3|13689.3|13689.3|13687.3|10
1645502900000|2022-02-22 04:08:20|13690.7|13688.7|13691.3|13689.3|13691.7|13689.7|13690.2|13688.2|2
1645502910000|2022-02-22 04:08:30|13691|13689|13692.4|13690.4|13692.4|13690.4|13691|13689|12
1645502920000|2022-02-22 04:08:40|13692.8|13690.8|13695.9|13693.9|13695.9|13693.9|13692.3|13690.3|57
1645502930000|2022-02-22 04:08:50|13695.8|13693.8|13698.7|13696.7|13701|13699|13694.2|13692.2|109
1645502940000|2022-02-22 04:09:00|13698.8|13696.8|13700|13698|13700.5|13698.5|13698.3|13696.3|43
1645502950000|2022-02-22 04:09:10|13700.2|13698.2|13703.4|13701.4|13705|13703|13699.8|13697.8|67
1645502960000|2022-02-22 04:09:20|13703.9|13701.9|13702.3|13700.3|13704.5|13702.5|13702|13700|29
1645502970000|2022-02-22 04:09:30|13702.2|13700.2|13704.5|13702.5|13705.4|13703.4|13701.8|13699.8|35
1645502980000|2022-02-22 04:09:40|13703.8|13701.8|13703.9|13701.9|13704.9|13702.9|13703.3|13701.3|31
1645502990000|2022-02-22 04:09:50|13703.8|13701.8|13703.7|13701.7|13704.2|13702.2|13703.4|13701.4|6
1645503000000|2022-02-22 04:10:00|13703.5|13701.5|13703.2|13701.2|13706|13704|13702|13700|67
1645503010000|2022-02-22 04:10:10|13703.3|13701.3|13701.3|13699.3|13703.3|13701.3|13701.3|13699.3|19
1645503020000|2022-02-22 04:10:20|13701.4|13699.4|13698.9|13696.9|13701.9|13699.9|13698.4|13696.4|48
1645503030000|2022-02-22 04:10:30|13698.8|13696.8|13695.9|13693.9|13699|13697|13695.8|13693.8|24
1645503040000|2022-02-22 04:10:40|13695.8|13693.8|13697.5|13695.5|13697.7|13695.7|13695.5|13693.5|16
1645503050000|2022-02-22 04:10:50|13697.7|13695.7|13698.2|13696.2|13698.4|13696.4|13697.2|13695.2|13
1645503060000|2022-02-22 04:11:00|13698.3|13696.3|13697.8|13695.8|13699.2|13697.2|13697.8|13695.8|11
1645503070000|2022-02-22 04:11:10|13697.9|13695.9|13696.8|13694.8|13697.9|13695.9|13696.5|13694.5|17
1645503080000|2022-02-22 04:11:20|13696.9|13694.9|13695.7|13693.7|13696.9|13694.9|13695.4|13693.4|4
1645503090000|2022-02-22 04:11:30|13695.5|13693.5|13696.3|13694.3|13696.3|13694.3|13695.5|13693.5|0
1645503100000|2022-02-22 04:11:40|13696.2|13694.2|13700.3|13698.3|13701.2|13699.2|13696|13694|28
1645503110000|2022-02-22 04:11:50|13700.2|13698.2|13700.2|13698.2|13701|13699|13700|13698|5
1645503120000|2022-02-22 04:12:00|13700|13698|13700.2|13698.2|13701.5|13699.5|13699.2|13697.2|13
1645503130000|2022-02-22 04:12:10|13699.9|13697.9|13699.9|13697.9|13700.2|13698.2|13699|13697|4
1645503140000|2022-02-22 04:12:20|13700|13698|13699.4|13697.4|13700.3|13698.3|13698.9|13696.9|9
1645503150000|2022-02-22 04:12:30|13699.3|13697.3|13698.3|13696.3|13699.3|13697.3|13697.8|13695.8|4
1645503160000|2022-02-22 04:12:40|13698.2|13696.2|13698.9|13696.9|13698.9|13696.9|13697.7|13695.7|3
1645503170000|2022-02-22 04:12:50|13699|13697|13698.7|13696.7|13699|13697|13698.5|13696.5|1
1645503180000|2022-02-22 04:13:00|13698.5|13696.5|13698.7|13696.7|13698.7|13696.7|13697.9|13695.9|4
1645503190000|2022-02-22 04:13:10|13698.5|13696.5|13700.7|13698.7|13701.2|13699.2|13698.5|13696.5|14
1645503200000|2022-02-22 04:13:20|13700.8|13698.8|13701.7|13699.7|13702|13700|13700.7|13698.7|14
1645503210000|2022-02-22 04:13:30|13701.8|13699.8|13700.4|13698.4|13702|13700|13700.2|13698.2|6
1645503220000|2022-02-22 04:13:40|13700.3|13698.3|13702.3|13700.3|13702.4|13700.4|13699.8|13697.8|33
1645503230000|2022-02-22 04:13:50|13702.2|13700.2|13702.3|13700.3|13702.5|13700.5|13702.2|13700.2|2
1645503240000|2022-02-22 04:14:00|13702.5|13700.5|13700.7|13698.7|13702.5|13700.5|13700.3|13698.3|1
1645503250000|2022-02-22 04:14:10|13700.5|13698.5|13698.8|13696.8|13700.5|13698.5|13698.7|13696.7|6
1645503260000|2022-02-22 04:14:20|13698.7|13696.7|13699.7|13697.7|13699.7|13697.7|13697.5|13695.5|12
1645503270000|2022-02-22 04:14:30|13699.5|13697.5|13697.8|13695.8|13699.8|13697.8|13697.8|13695.8|4
1645503280000|2022-02-22 04:14:40|13697.9|13695.9|13699.7|13697.7|13699.7|13697.7|13697.4|13695.4|7
1645503290000|2022-02-22 04:14:50|13699.8|13697.8|13701.4|13699.4|13702.5|13700.5|13699.5|13697.5|14
1645503300000|2022-02-22 04:15:00|13701.7|13699.7|13703|13701|13703|13701|13701.7|13699.7|12
1645503310000|2022-02-22 04:15:10|13702.3|13700.3|13706.8|13704.8|13706.8|13704.8|13700.7|13698.7|223
1645503320000|2022-02-22 04:15:20|13705.9|13703.9|13706.7|13704.7|13707.2|13705.2|13705.4|13703.4|21
1645503330000|2022-02-22 04:15:30|13706.3|13704.3|13705.4|13703.4|13706.3|13704.3|13705.2|13703.2|11
1645503340000|2022-02-22 04:15:40|13705.5|13703.5|13705|13703|13706.7|13704.7|13705|13703|12
1645503350000|2022-02-22 04:15:50|13705.2|13703.2|13705.5|13703.5|13705.7|13703.7|13704.2|13702.2|5
1645503360000|2022-02-22 04:16:00|13705.4|13703.4|13704.5|13702.5|13705.4|13703.4|13703.9|13701.9|16
1645503370000|2022-02-22 04:16:10|13704.9|13702.9|13702.7|13700.7|13704.9|13702.9|13701.5|13699.5|23
1645503380000|2022-02-22 04:16:20|13702.8|13700.8|13702.3|13700.3|13702.8|13700.8|13701.7|13699.7|9
1645503390000|2022-02-22 04:16:30|13702.2|13700.2|13702.5|13700.5|13702.9|13700.9|13701.5|13699.5|11
1645503400000|2022-02-22 04:16:40|13702.8|13700.8|13700|13698|13702.8|13700.8|13699.7|13697.7|16
1645503410000|2022-02-22 04:16:50|13699.8|13697.8|13699.9|13697.9|13700|13698|13698.5|13696.5|10
1645503420000|2022-02-22 04:17:00|13700.2|13698.2|13701.4|13699.4|13702|13700|13699.5|13697.5|16
1645503430000|2022-02-22 04:17:10|13701.8|13699.8|13701.3|13699.3|13701.9|13699.9|13700.3|13698.3|8
1645503440000|2022-02-22 04:17:20|13701|13699|13699.5|13697.5|13701|13699|13699.5|13697.5|1
1645503450000|2022-02-22 04:17:30|13699.4|13697.4|13698.8|13696.8|13699.4|13697.4|13697.5|13695.5|12
1645503460000|2022-02-22 04:17:40|13699|13697|13697.4|13695.4|13699|13697|13697|13695|36
1645503470000|2022-02-22 04:17:50|13697.5|13695.5|13697.3|13695.3|13697.8|13695.8|13697.2|13695.2|3
1645503480000|2022-02-22 04:18:00|13697.2|13695.2|13699.7|13697.7|13700.4|13698.4|13697.2|13695.2|12
1645503490000|2022-02-22 04:18:10|13699.5|13697.5|13698.8|13696.8|13699.7|13697.7|13698.4|13696.4|3
1645503500000|2022-02-22 04:18:20|13698.9|13696.9|13699.5|13697.5|13700.5|13698.5|13698.5|13696.5|8
1645503510000|2022-02-22 04:18:30|13699.7|13697.7|13699.2|13697.2|13699.7|13697.7|13698.9|13696.9|2
1645503520000|2022-02-22 04:18:40|13699|13697|13698.9|13696.9|13699.2|13697.2|13698.5|13696.5|1
1645503530000|2022-02-22 04:18:50|13699.3|13697.3|13699.5|13697.5|13699.7|13697.7|13698.9|13696.9|2
1645503540000|2022-02-22 04:19:00|13699.4|13697.4|13698.7|13696.7|13699.8|13697.8|13698.7|13696.7|7
1645503550000|2022-02-22 04:19:10|13698.5|13696.5|13697.9|13695.9|13698.5|13696.5|13697.7|13695.7|8
1645503560000|2022-02-22 04:19:20|13697.8|13695.8|13698.9|13696.9|13698.9|13696.9|13697.8|13695.8|3
1645503570000|2022-02-22 04:19:30|13698.8|13696.8|13699.7|13697.7|13699.8|13697.8|13698.3|13696.3|3
1645503580000|2022-02-22 04:19:40|13699.8|13697.8|13699.9|13697.9|13701.4|13699.4|13698.4|13696.4|5
1645503590000|2022-02-22 04:19:50|13700|13698|13699.7|13697.7|13700.2|13698.2|13698.9|13696.9|14
1645503600000|2022-02-22 04:20:00|13699.4|13697.4|13699.8|13697.8|13700.7|13698.7|13699|13697|6
1645503610000|2022-02-22 04:20:10|13699.7|13697.7|13700|13698|13700.3|13698.3|13699.3|13697.3|3
1645503620000|2022-02-22 04:20:20|13700.2|13698.2|13699.8|13697.8|13700.4|13698.4|13699.5|13697.5|2
1645503630000|2022-02-22 04:20:30|13699.7|13697.7|13700.7|13698.7|13700.7|13698.7|13699.3|13697.3|6
1645503640000|2022-02-22 04:20:40|13700.9|13698.9|13700.8|13698.8|13700.9|13698.9|13700.7|13698.7|5
1645503650000|2022-02-22 04:20:50|13700.9|13698.9|13700.9|13698.9|13701.4|13699.4|13700.4|13698.4|5
1645503660000|2022-02-22 04:21:00|13701|13699|13701.5|13699.5|13701.7|13699.7|13700.8|13698.8|3
1645503670000|2022-02-22 04:21:10|13701.4|13699.4|13700|13698|13701.4|13699.4|13700|13698|3
1645503680000|2022-02-22 04:21:20|13700.2|13698.2|13700|13698|13700.2|13698.2|13700|13698|0
1645503690000|2022-02-22 04:21:30|13700.2|13698.2|13700.8|13698.8|13700.8|13698.8|13699.7|13697.7|18
1645503700000|2022-02-22 04:21:40|13700.9|13698.9|13702.3|13700.3|13703.4|13701.4|13700.8|13698.8|18
1645503710000|2022-02-22 04:21:50|13702.4|13700.4|13702.8|13700.8|13702.8|13700.8|13702|13700|10
1645503720000|2022-02-22 04:22:00|13702.4|13700.4|13701|13699|13702.4|13700.4|13700.7|13698.7|8
1645503730000|2022-02-22 04:22:10|13700.8|13698.8|13696.8|13694.8|13700.8|13698.8|13696.8|13694.8|30
1645503740000|2022-02-22 04:22:20|13696.9|13694.9|13697.8|13695.8|13698.2|13696.2|13696.5|13694.5|14
1645503750000|2022-02-22 04:22:30|13697.9|13695.9|13700|13698|13700.2|13698.2|13697.9|13695.9|9
1645503760000|2022-02-22 04:22:40|13699.9|13697.9|13698.3|13696.3|13699.9|13697.9|13697.3|13695.3|5
1645503770000|2022-02-22 04:22:50|13698.2|13696.2|13699.9|13697.9|13699.9|13697.9|13697.9|13695.9|3
1645503780000|2022-02-22 04:23:00|13699.8|13697.8|13700.8|13698.8|13702|13700|13699.8|13697.8|12
1645503790000|2022-02-22 04:23:10|13700.7|13698.7|13700.2|13698.2|13700.7|13698.7|13699.3|13697.3|5
1645503800000|2022-02-22 04:23:20|13700.3|13698.3|13699.5|13697.5|13700.5|13698.5|13699|13697|1
1645503810000|2022-02-22 04:23:30|13699.7|13697.7|13700|13698|13700.4|13698.4|13699.5|13697.5|3
1645503820000|2022-02-22 04:23:40|13699.4|13697.4|13700.8|13698.8|13700.8|13698.8|13698.5|13696.5|7
1645503830000|2022-02-22 04:23:50|13700.7|13698.7|13700.7|13698.7|13700.8|13698.8|13700|13698|2
1645503840000|2022-02-22 04:24:00|13700.5|13698.5|13699|13697|13700.5|13698.5|13698.9|13696.9|3
1645503850000|2022-02-22 04:24:10|13699.2|13697.2|13699.8|13697.8|13699.9|13697.9|13698.7|13696.7|7
1645503860000|2022-02-22 04:24:20|13699.9|13697.9|13700.9|13698.9|13700.9|13698.9|13699.7|13697.7|2
1645503870000|2022-02-22 04:24:30|13700.8|13698.8|13702|13700|13703|13701|13700.8|13698.8|20
1645503880000|2022-02-22 04:24:40|13701.3|13699.3|13697.9|13695.9|13701.4|13699.4|13696.9|13694.9|34
1645503890000|2022-02-22 04:24:50|13697.8|13695.8|13698.9|13696.9|13698.9|13696.9|13697.5|13695.5|2
1645503900000|2022-02-22 04:25:00|13697.2|13695.2|13697.3|13695.3|13698.3|13696.3|13696.9|13694.9|27
1645503910000|2022-02-22 04:25:10|13697.2|13695.2|13697.3|13695.3|13698|13696|13697.2|13695.2|12
1645503920000|2022-02-22 04:25:20|13697.4|13695.4|13697.3|13695.3|13697.4|13695.4|13695.3|13693.3|29
1645503930000|2022-02-22 04:25:30|13697|13695|13696.5|13694.5|13697.3|13695.3|13696.3|13694.3|8
1645503940000|2022-02-22 04:25:40|13697.7|13695.7|13698.3|13696.3|13699.2|13697.2|13697.7|13695.7|13
1645503950000|2022-02-22 04:25:50|13698.4|13696.4|13699.5|13697.5|13700|13698|13698.4|13696.4|7
1645503960000|2022-02-22 04:26:00|13699.8|13697.8|13701.4|13699.4|13702.5|13700.5|13699.8|13697.8|8
1645503970000|2022-02-22 04:26:10|13701.5|13699.5|13701.8|13699.8|13703|13701|13701.4|13699.4|12
1645503980000|2022-02-22 04:26:20|13702|13700|13701.8|13699.8|13702.9|13700.9|13701.8|13699.8|10
1645503990000|2022-02-22 04:26:30|13701.9|13699.9|13704|13702|13704.2|13702.2|13701.8|13699.8|7
1645504000000|2022-02-22 04:26:40|13703.9|13701.9|13702.4|13700.4|13704.3|13702.3|13701.9|13699.9|7
1645504010000|2022-02-22 04:26:50|13702.5|13700.5|13705|13703|13705|13703|13702.5|13700.5|11
1645504020000|2022-02-22 04:27:00|13704.5|13702.5|13704|13702|13705.4|13703.4|13704|13702|19
1645504030000|2022-02-22 04:27:10|13704.2|13702.2|13702.4|13700.4|13704.3|13702.3|13702|13700|20
1645504040000|2022-02-22 04:27:20|13702.5|13700.5|13703.3|13701.3|13703.8|13701.8|13702.5|13700.5|1
1645504050000|2022-02-22 04:27:30|13703.4|13701.4|13702.9|13700.9|13703.8|13701.8|13702.7|13700.7|1
1645504060000|2022-02-22 04:27:40|13702.7|13700.7|13705.8|13703.8|13706|13704|13702.5|13700.5|23
1645504070000|2022-02-22 04:27:50|13705.9|13703.9|13705.2|13703.2|13705.9|13703.9|13704.4|13702.4|2
1645504080000|2022-02-22 04:28:00|13705.3|13703.3|13706.2|13704.2|13706.4|13704.4|13705.2|13703.2|21
1645504090000|2022-02-22 04:28:10|13706.3|13704.3|13706.3|13704.3|13706.5|13704.5|13705.8|13703.8|9
1645504100000|2022-02-22 04:28:20|13706.5|13704.5|13708.4|13706.4|13708.4|13706.4|13706|13704|26
1645504110000|2022-02-22 04:28:30|13708|13706|13707.5|13705.5|13708.2|13706.2|13707.4|13705.4|18
1645504120000|2022-02-22 04:28:40|13707.7|13705.7|13706.3|13704.3|13707.8|13705.8|13706.3|13704.3|4
1645504130000|2022-02-22 04:28:50|13706.4|13704.4|13705.8|13703.8|13706.4|13704.4|13704.4|13702.4|18
1645504140000|2022-02-22 04:29:00|13705.9|13703.9|13708.9|13706.9|13710.2|13708.2|13705.9|13703.9|67
1645504150000|2022-02-22 04:29:10|13709|13707|13709|13707|13709.5|13707.5|13707.5|13705.5|45
1645504160000|2022-02-22 04:29:20|13709.3|13707.3|13710.3|13708.3|13710.3|13708.3|13708.2|13706.2|31
1645504170000|2022-02-22 04:29:30|13710.4|13708.4|13710.4|13708.4|13711|13709|13710.2|13708.2|26
1645504180000|2022-02-22 04:29:40|13710.5|13708.5|13709.7|13707.7|13711.9|13709.9|13709.3|13707.3|38
1645504190000|2022-02-22 04:29:50|13709.5|13707.5|13708.3|13706.3|13709.5|13707.5|13707|13705|43
1645504200000|2022-02-22 04:30:00|13708.8|13706.8|13706.3|13704.3|13708.9|13706.9|13705.3|13703.3|17
1645504210000|2022-02-22 04:30:10|13706.2|13704.2|13706.9|13704.9|13707.5|13705.5|13705.7|13703.7|7
1645504220000|2022-02-22 04:30:20|13707.5|13705.5|13707.8|13705.8|13708|13706|13707|13705|23
1645504230000|2022-02-22 04:30:30|13707.9|13705.9|13708.9|13706.9|13708.9|13706.9|13707.7|13705.7|26
1645504240000|2022-02-22 04:30:40|13709.3|13707.3|13710|13708|13711.9|13709.9|13709.3|13707.3|83
1645504250000|2022-02-22 04:30:50|13710.2|13708.2|13710.5|13708.5|13711|13709|13709.9|13707.9|18
1645504260000|2022-02-22 04:31:00|13710.3|13708.3|13709.5|13707.5|13710.8|13708.8|13709|13707|7
1645504270000|2022-02-22 04:31:10|13709.7|13707.7|13709.4|13707.4|13710|13708|13708.7|13706.7|6
1645504280000|2022-02-22 04:31:20|13708.8|13706.8|13709.4|13707.4|13709.5|13707.5|13708.4|13706.4|6
1645504290000|2022-02-22 04:31:30|13709.5|13707.5|13710.2|13708.2|13710.2|13708.2|13709.5|13707.5|5
1645504300000|2022-02-22 04:31:40|13710|13708|13710.8|13708.8|13710.9|13708.9|13709.9|13707.9|6
1645504310000|2022-02-22 04:31:50|13710.5|13708.5|13709.9|13707.9|13710.9|13708.9|13709.8|13707.8|5
1645504320000|2022-02-22 04:32:00|13709.8|13707.8|13710.5|13708.5|13710.5|13708.5|13709.5|13707.5|1
1645504330000|2022-02-22 04:32:10|13710.4|13708.4|13711.9|13709.9|13711.9|13709.9|13710.2|13708.2|11
1645504340000|2022-02-22 04:32:20|13712|13710|13713.5|13711.5|13713.8|13711.8|13711.9|13709.9|42
1645504350000|2022-02-22 04:32:30|13713.7|13711.7|13713.2|13711.2|13713.9|13711.9|13712.8|13710.8|5
1645504360000|2022-02-22 04:32:40|13713|13711|13711.7|13709.7|13713|13711|13711.5|13709.5|12
1645504370000|2022-02-22 04:32:50|13711.8|13709.8|13712.5|13710.5|13712.9|13710.9|13711.8|13709.8|7
1645504380000|2022-02-22 04:33:00|13712.4|13710.4|13711.5|13709.5|13713.3|13711.3|13711.4|13709.4|15
1645504390000|2022-02-22 04:33:10|13711.4|13709.4|13709.8|13707.8|13711.4|13709.4|13708.4|13706.4|28
1645504400000|2022-02-22 04:33:20|13709.7|13707.7|13709.3|13707.3|13710.2|13708.2|13709|13707|10
1645504410000|2022-02-22 04:33:30|13709.4|13707.4|13709.8|13707.8|13709.9|13707.9|13709|13707|14
1645504420000|2022-02-22 04:33:40|13709.9|13707.9|13711|13709|13711|13709|13709.9|13707.9|7
1645504430000|2022-02-22 04:33:50|13711.2|13709.2|13713.4|13711.4|13713.4|13711.4|13711.2|13709.2|10
1645504440000|2022-02-22 04:34:00|13713.3|13711.3|13712.5|13710.5|13713.4|13711.4|13712.4|13710.4|4
1645504450000|2022-02-22 04:34:10|13712.4|13710.4|13712.4|13710.4|13712.5|13710.5|13711.4|13709.4|12
1645504460000|2022-02-22 04:34:20|13712.5|13710.5|13712|13710|13712.9|13710.9|13711.5|13709.5|7
1645504470000|2022-02-22 04:34:30|13711.9|13709.9|13710.9|13708.9|13711.9|13709.9|13710.4|13708.4|9
1645504480000|2022-02-22 04:34:40|13710.5|13708.5|13711.2|13709.2|13711.5|13709.5|13710.5|13708.5|2
1645504490000|2022-02-22 04:34:50|13711|13709|13711.8|13709.8|13712.2|13710.2|13710.9|13708.9|12
1645504500000|2022-02-22 04:35:00|13711.7|13709.7|13711.3|13709.3|13711.8|13709.8|13710.9|13708.9|11
1645504510000|2022-02-22 04:35:10|13711.4|13709.4|13711.5|13709.5|13712|13710|13711.3|13709.3|2
1645504520000|2022-02-22 04:35:20|13711.4|13709.4|13710.8|13708.8|13711.4|13709.4|13709.2|13707.2|60
1645504530000|2022-02-22 04:35:30|13710.9|13708.9|13710.2|13708.2|13710.9|13708.9|13710.2|13708.2|5
1645504540000|2022-02-22 04:35:40|13710|13708|13710.5|13708.5|13710.5|13708.5|13709.8|13707.8|7
1645504550000|2022-02-22 04:35:50|13710.4|13708.4|13710.4|13708.4|13711.3|13709.3|13710.3|13708.3|6
1645504560000|2022-02-22 04:36:00|13710.3|13708.3|13710.5|13708.5|13711.3|13709.3|13710|13708|16
1645504570000|2022-02-22 04:36:10|13710.7|13708.7|13709.5|13707.5|13710.7|13708.7|13709.4|13707.4|5
1645504580000|2022-02-22 04:36:20|13709.8|13707.8|13709.9|13707.9|13710|13708|13709.5|13707.5|2
1645504590000|2022-02-22 04:36:30|13709.7|13707.7|13710.8|13708.8|13710.8|13708.8|13709.5|13707.5|3
1645504600000|2022-02-22 04:36:40|13710.7|13708.7|13709.8|13707.8|13710.8|13708.8|13709.8|13707.8|3
1645504610000|2022-02-22 04:36:50|13709.7|13707.7|13708.2|13706.2|13709.8|13707.8|13707.7|13705.7|19
1645504620000|2022-02-22 04:37:00|13708|13706|13707.8|13705.8|13709.2|13707.2|13707.7|13705.7|2
1645504630000|2022-02-22 04:37:10|13707.7|13705.7|13707|13705|13707.7|13705.7|13706.8|13704.8|16
1645504640000|2022-02-22 04:37:20|13706.9|13704.9|13707|13705|13707.5|13705.5|13706.4|13704.4|20
1645504650000|2022-02-22 04:37:30|13706.9|13704.9|13706.9|13704.9|13707.2|13705.2|13706.8|13704.8|3
1645504660000|2022-02-22 04:37:40|13707.3|13705.3|13706.9|13704.9|13707.3|13705.3|13706.9|13704.9|6
1645504670000|2022-02-22 04:37:50|13706.8|13704.8|13704.8|13702.8|13706.8|13704.8|13704.2|13702.2|21
1645504680000|2022-02-22 04:38:00|13704.9|13702.9|13705.4|13703.4|13705.7|13703.7|13704.9|13702.9|5
1645504690000|2022-02-22 04:38:10|13705.5|13703.5|13703.7|13701.7|13705.5|13703.5|13703.5|13701.5|34
1645504700000|2022-02-22 04:38:20|13703.8|13701.8|13703.8|13701.8|13705.7|13703.7|13703.7|13701.7|16
1645504710000|2022-02-22 04:38:30|13703.9|13701.9|13702.8|13700.8|13704|13702|13702.8|13700.8|12
1645504720000|2022-02-22 04:38:40|13702.9|13700.9|13702|13700|13703|13701|13701.7|13699.7|23
1645504730000|2022-02-22 04:38:50|13701.8|13699.8|13702.7|13700.7|13702.7|13700.7|13700.7|13698.7|30
1645504740000|2022-02-22 04:39:00|13702.2|13700.2|13702.4|13700.4|13702.7|13700.7|13701.8|13699.8|12
1645504750000|2022-02-22 04:39:10|13702.5|13700.5|13702.3|13700.3|13703.5|13701.5|13701.8|13699.8|14
1645504760000|2022-02-22 04:39:20|13702.4|13700.4|13702.3|13700.3|13702.4|13700.4|13702.2|13700.2|3
1645504770000|2022-02-22 04:39:30|13702.2|13700.2|13701.8|13699.8|13702.7|13700.7|13701.4|13699.4|12
1645504780000|2022-02-22 04:39:40|13701.9|13699.9|13701.8|13699.8|13702.8|13700.8|13701.8|13699.8|10
1645504790000|2022-02-22 04:39:50|13701.7|13699.7|13701.9|13699.9|13702.2|13700.2|13701.5|13699.5|2
1645504800000|2022-02-22 04:40:00|13701.8|13699.8|13700.9|13698.9|13702.3|13700.3|13700|13698|22
1645504810000|2022-02-22 04:40:10|13700.8|13698.8|13704.5|13702.5|13707|13705|13700.7|13698.7|53
1645504820000|2022-02-22 04:40:20|13704.9|13702.9|13703.5|13701.5|13704.9|13702.9|13702.8|13700.8|23
1645504830000|2022-02-22 04:40:30|13703.7|13701.7|13704|13702|13704.7|13702.7|13702.9|13700.9|10
1645504840000|2022-02-22 04:40:40|13703.9|13701.9|13703.8|13701.8|13704.5|13702.5|13703.5|13701.5|3
1645504850000|2022-02-22 04:40:50|13703.5|13701.5|13701.3|13699.3|13703.5|13701.5|13701.2|13699.2|11
1645504860000|2022-02-22 04:41:00|13701.4|13699.4|13701.7|13699.7|13701.7|13699.7|13700.8|13698.8|6
1645504870000|2022-02-22 04:41:10|13701.5|13699.5|13701.7|13699.7|13701.8|13699.8|13700.8|13698.8|7
1645504880000|2022-02-22 04:41:20|13701.5|13699.5|13701.2|13699.2|13702.4|13700.4|13701.2|13699.2|12
1645504890000|2022-02-22 04:41:30|13701.5|13699.5|13701.9|13699.9|13702.8|13700.8|13701|13699|10
1645504900000|2022-02-22 04:41:40|13702.2|13700.2|13699.3|13697.3|13702.3|13700.3|13699|13697|12
1645504910000|2022-02-22 04:41:50|13699.4|13697.4|13698.5|13696.5|13699.4|13697.4|13697.8|13695.8|26
1645504920000|2022-02-22 04:42:00|13698.7|13696.7|13702.2|13700.2|13703.3|13701.3|13698.2|13696.2|39
1645504930000|2022-02-22 04:42:10|13702.3|13700.3|13703.2|13701.2|13703.2|13701.2|13701.8|13699.8|9
1645504940000|2022-02-22 04:42:20|13703.8|13701.8|13699.9|13697.9|13703.8|13701.8|13699.8|13697.8|26
1645504950000|2022-02-22 04:42:30|13699.8|13697.8|13700.5|13698.5|13700.8|13698.8|13699.8|13697.8|8
1645504960000|2022-02-22 04:42:40|13701|13699|13700.3|13698.3|13701.3|13699.3|13700.2|13698.2|9
1645504970000|2022-02-22 04:42:50|13700.4|13698.4|13700.3|13698.3|13701.3|13699.3|13700.3|13698.3|3
1645504980000|2022-02-22 04:43:00|13700.7|13698.7|13702.3|13700.3|13702.4|13700.4|13700.7|13698.7|4
1645504990000|2022-02-22 04:43:10|13702.5|13700.5|13700|13698|13702.5|13700.5|13699.5|13697.5|10
1645505000000|2022-02-22 04:43:20|13699.7|13697.7|13700.2|13698.2|13700.2|13698.2|13699.4|13697.4|2
1645505010000|2022-02-22 04:43:30|13700|13698|13698.9|13696.9|13700.7|13698.7|13698.9|13696.9|6
1645505020000|2022-02-22 04:43:40|13698.8|13696.8|13700.8|13698.8|13700.8|13698.8|13698.8|13696.8|2
1645505030000|2022-02-22 04:43:50|13700.7|13698.7|13702|13700|13702.4|13700.4|13700.5|13698.5|9
1645505040000|2022-02-22 04:44:00|13701.9|13699.9|13702.3|13700.3|13702.4|13700.4|13701.4|13699.4|10
1645505050000|2022-02-22 04:44:10|13702.2|13700.2|13702|13700|13702.3|13700.3|13701.7|13699.7|1
1645505060000|2022-02-22 04:44:20|13702.2|13700.2|13704.2|13702.2|13704.4|13702.4|13702|13700|27
1645505070000|2022-02-22 04:44:30|13704|13702|13704.3|13702.3|13704.4|13702.4|13703.7|13701.7|4
1645505080000|2022-02-22 04:44:40|13704.2|13702.2|13703.9|13701.9|13704.3|13702.3|13702.8|13700.8|4
1645505090000|2022-02-22 04:44:50|13703.8|13701.8|13702.7|13700.7|13703.8|13701.8|13701.9|13699.9|4
1645505100000|2022-02-22 04:45:00|13702.8|13700.8|13701.3|13699.3|13702.8|13700.8|13700.8|13698.8|14
1645505110000|2022-02-22 04:45:10|13700.9|13698.9|13703.3|13701.3|13703.9|13701.9|13700.7|13698.7|11
1645505120000|2022-02-22 04:45:20|13703.4|13701.4|13703.4|13701.4|13703.9|13701.9|13703.3|13701.3|1
1645505130000|2022-02-22 04:45:30|13702.4|13700.4|13702.4|13700.4|13702.5|13700.5|13700.9|13698.9|16
1645505140000|2022-02-22 04:45:40|13702.5|13700.5|13703.4|13701.4|13703.4|13701.4|13702.3|13700.3|1
1645505150000|2022-02-22 04:45:50|13703.3|13701.3|13702.5|13700.5|13703.3|13701.3|13702.2|13700.2|1
1645505160000|2022-02-22 04:46:00|13702.7|13700.7|13705.3|13703.3|13705.7|13703.7|13702.7|13700.7|19
1645505170000|2022-02-22 04:46:10|13705.2|13703.2|13703|13701|13705.3|13703.3|13702.7|13700.7|10
1645505180000|2022-02-22 04:46:20|13702.9|13700.9|13703.2|13701.2|13703.7|13701.7|13702.9|13700.9|0
1645505190000|2022-02-22 04:46:30|13703.4|13701.4|13703.8|13701.8|13703.9|13701.9|13703.4|13701.4|2
1645505200000|2022-02-22 04:46:40|13703.5|13701.5|13704.9|13702.9|13705|13703|13703.5|13701.5|5
1645505210000|2022-02-22 04:46:50|13704.8|13702.8|13705.3|13703.3|13705.8|13703.8|13704.4|13702.4|14
1645505220000|2022-02-22 04:47:00|13705.4|13703.4|13705.4|13703.4|13706|13704|13705.3|13703.3|8
1645505230000|2022-02-22 04:47:10|13705.5|13703.5|13703.7|13701.7|13705.7|13703.7|13703.7|13701.7|7
1645505240000|2022-02-22 04:47:20|13703.8|13701.8|13704|13702|13704.2|13702.2|13703.5|13701.5|12
1645505250000|2022-02-22 04:47:30|13704.2|13702.2|13704.8|13702.8|13705.5|13703.5|13704.2|13702.2|2
1645505260000|2022-02-22 04:47:40|13704.7|13702.7|13703.7|13701.7|13704.7|13702.7|13703.3|13701.3|12
1645505270000|2022-02-22 04:47:50|13703.8|13701.8|13705|13703|13705|13703|13703.7|13701.7|6
1645505280000|2022-02-22 04:48:00|13704.9|13702.9|13705.8|13703.8|13705.8|13703.8|13704.9|13702.9|3
1645505290000|2022-02-22 04:48:10|13705.9|13703.9|13705.9|13703.9|13705.9|13703.9|13705.7|13703.7|2
1645505300000|2022-02-22 04:48:20|13705.8|13703.8|13702.3|13700.3|13705.9|13703.9|13702.3|13700.3|11
1645505310000|2022-02-22 04:48:30|13702.4|13700.4|13702.9|13700.9|13703|13701|13702.4|13700.4|5
1645505320000|2022-02-22 04:48:40|13703|13701|13699.3|13697.3|13703|13701|13699.2|13697.2|21
1645505330000|2022-02-22 04:48:50|13699.4|13697.4|13697.5|13695.5|13699.5|13697.5|13697|13695|44
1645505340000|2022-02-22 04:49:00|13697.3|13695.3|13696.7|13694.7|13697.4|13695.4|13695.9|13693.9|43
1645505350000|2022-02-22 04:49:10|13697.2|13695.2|13699|13697|13699|13697|13697.2|13695.2|15
1645505360000|2022-02-22 04:49:20|13699.2|13697.2|13698.7|13696.7|13700|13698|13698.7|13696.7|11
1645505370000|2022-02-22 04:49:30|13698.8|13696.8|13696.8|13694.8|13698.8|13696.8|13696.8|13694.8|11
1645505380000|2022-02-22 04:49:40|13696.9|13694.9|13698.2|13696.2|13698.2|13696.2|13696.2|13694.2|28
1645505390000|2022-02-22 04:49:50|13698.3|13696.3|13697.9|13695.9|13698.3|13696.3|13697.7|13695.7|3
1645505400000|2022-02-22 04:50:00|13697.8|13695.8|13697.5|13695.5|13698|13696|13697.2|13695.2|5
1645505410000|2022-02-22 04:50:10|13697.7|13695.7|13697.5|13695.5|13697.9|13695.9|13697.3|13695.3|4
1645505420000|2022-02-22 04:50:20|13697.7|13695.7|13697.9|13695.9|13698|13696|13696.8|13694.8|7
1645505430000|2022-02-22 04:50:30|13697.8|13695.8|13698.4|13696.4|13698.9|13696.9|13697.8|13695.8|5
1645505440000|2022-02-22 04:50:40|13698.3|13696.3|13701.3|13699.3|13701.8|13699.8|13698|13696|13
1645505450000|2022-02-22 04:50:50|13700.7|13698.7|13700.4|13698.4|13701.2|13699.2|13700.2|13698.2|4
1645505460000|2022-02-22 04:51:00|13700.5|13698.5|13700|13698|13701|13699|13700|13698|6
1645505470000|2022-02-22 04:51:10|13700.2|13698.2|13700.9|13698.9|13700.9|13698.9|13700|13698|5
1645505480000|2022-02-22 04:51:20|13701|13699|13700.2|13698.2|13701|13699|13700.2|13698.2|3
1645505490000|2022-02-22 04:51:30|13699.9|13697.9|13699.7|13697.7|13700.8|13698.8|13699.7|13697.7|9
1645505500000|2022-02-22 04:51:40|13699.5|13697.5|13697.7|13695.7|13699.5|13697.5|13697.4|13695.4|6
1645505510000|2022-02-22 04:51:50|13697.9|13695.9|13697.9|13695.9|13698|13696|13697|13695|4
1645505520000|2022-02-22 04:52:00|13698.2|13696.2|13697.5|13695.5|13698.2|13696.2|13697.4|13695.4|2
1645505530000|2022-02-22 04:52:10|13697.7|13695.7|13696.7|13694.7|13697.7|13695.7|13696|13694|10
1645505540000|2022-02-22 04:52:20|13696.9|13694.9|13698.3|13696.3|13698.3|13696.3|13696.8|13694.8|3
1645505550000|2022-02-22 04:52:30|13698.4|13696.4|13698|13696|13698.8|13696.8|13698|13696|3
1645505560000|2022-02-22 04:52:40|13698.5|13696.5|13698.3|13696.3|13698.5|13696.5|13698|13696|0
1645505570000|2022-02-22 04:52:50|13698.2|13696.2|13699.3|13697.3|13699.5|13697.5|13698|13696|2
1645505580000|2022-02-22 04:53:00|13699.4|13697.4|13699|13697|13700.3|13698.3|13699|13697|11
1645505590000|2022-02-22 04:53:10|13699.2|13697.2|13700.4|13698.4|13700.9|13698.9|13699.2|13697.2|21
1645505600000|2022-02-22 04:53:20|13700.5|13698.5|13700.8|13698.8|13701.2|13699.2|13700.3|13698.3|11
1645505610000|2022-02-22 04:53:30|13700.9|13698.9|13701.9|13699.9|13701.9|13699.9|13700.8|13698.8|6
1645505620000|2022-02-22 04:53:40|13702|13700|13702.5|13700.5|13702.5|13700.5|13702|13700|2
1645505630000|2022-02-22 04:53:50|13702.7|13700.7|13702.8|13700.8|13703.7|13701.7|13702.5|13700.5|28
1645505640000|2022-02-22 04:54:00|13703.3|13701.3|13705.3|13703.3|13705.3|13703.3|13703.2|13701.2|16
1645505650000|2022-02-22 04:54:10|13705.2|13703.2|13702.8|13700.8|13705.2|13703.2|13702.8|13700.8|9
1645505660000|2022-02-22 04:54:20|13703.2|13701.2|13704.4|13702.4|13704.4|13702.4|13703.2|13701.2|10
1645505670000|2022-02-22 04:54:30|13702.4|13700.4|13702|13700|13703.2|13701.2|13701.7|13699.7|10
1645505680000|2022-02-22 04:54:40|13701.9|13699.9|13701.7|13699.7|13701.9|13699.9|13701.7|13699.7|2
1645505690000|2022-02-22 04:54:50|13701.8|13699.8|13701.5|13699.5|13702.3|13700.3|13701.5|13699.5|9
1645505700000|2022-02-22 04:55:00|13702.2|13700.2|13704.8|13702.8|13704.8|13702.8|13702|13700|32
1645505710000|2022-02-22 04:55:10|13704.9|13702.9|13703.4|13701.4|13704.9|13702.9|13703.4|13701.4|7
1645505720000|2022-02-22 04:55:20|13703.3|13701.3|13705|13703|13705.3|13703.3|13703.3|13701.3|6
1645505730000|2022-02-22 04:55:30|13704.7|13702.7|13702.3|13700.3|13704.7|13702.7|13701.7|13699.7|55
1645505740000|2022-02-22 04:55:40|13702.2|13700.2|13702.8|13700.8|13702.8|13700.8|13702|13700|9
1645505750000|2022-02-22 04:55:50|13703.5|13701.5|13703.2|13701.2|13704.3|13702.3|13702.4|13700.4|16
1645505760000|2022-02-22 04:56:00|13703|13701|13702.9|13700.9|13703.4|13701.4|13701.9|13699.9|14
1645505770000|2022-02-22 04:56:10|13702.8|13700.8|13702.5|13700.5|13702.8|13700.8|13701.8|13699.8|30
1645505780000|2022-02-22 04:56:20|13702.7|13700.7|13704.5|13702.5|13704.7|13702.7|13702.7|13700.7|34
1645505790000|2022-02-22 04:56:30|13704.8|13702.8|13703.4|13701.4|13705.7|13703.7|13702.5|13700.5|80
1645505800000|2022-02-22 04:56:40|13703.5|13701.5|13704|13702|13704.9|13702.9|13703.5|13701.5|25
1645505810000|2022-02-22 04:56:50|13703.9|13701.9|13702.3|13700.3|13703.9|13701.9|13701.8|13699.8|3
1645505820000|2022-02-22 04:57:00|13702.2|13700.2|13701.8|13699.8|13702.4|13700.4|13700.9|13698.9|38
1645505830000|2022-02-22 04:57:10|13702.2|13700.2|13701.4|13699.4|13703|13701|13700.9|13698.9|71
1645505840000|2022-02-22 04:57:20|13701.2|13699.2|13701.8|13699.8|13701.8|13699.8|13700.9|13698.9|13
1645505850000|2022-02-22 04:57:30|13701.9|13699.9|13700|13698|13703.4|13701.4|13699.9|13697.9|16
1645505860000|2022-02-22 04:57:40|13699.9|13697.9|13700.3|13698.3|13700.7|13698.7|13699.7|13697.7|26
1645505870000|2022-02-22 04:57:50|13700.2|13698.2|13702|13700|13702.2|13700.2|13700.2|13698.2|63
1645505880000|2022-02-22 04:58:00|13702.3|13700.3|13701.3|13699.3|13702.7|13700.7|13700.4|13698.4|15
1645505890000|2022-02-22 04:58:10|13701.2|13699.2|13699.2|13697.2|13701.3|13699.3|13699|13697|37
1645505900000|2022-02-22 04:58:20|13698.3|13696.3|13698|13696|13698.3|13696.3|13696.9|13694.9|48
1645505910000|2022-02-22 04:58:30|13697.9|13695.9|13701|13699|13703.2|13701.2|13697.9|13695.9|71
1645505920000|2022-02-22 04:58:40|13701.3|13699.3|13700.2|13698.2|13701.3|13699.3|13699.9|13697.9|6
1645505930000|2022-02-22 04:58:50|13699.9|13697.9|13699.5|13697.5|13699.9|13697.9|13699.2|13697.2|5
1645505940000|2022-02-22 04:59:00|13699.7|13697.7|13700.5|13698.5|13700.7|13698.7|13699.7|13697.7|1
1645505950000|2022-02-22 04:59:10|13700.7|13698.7|13700.7|13698.7|13701.4|13699.4|13700.5|13698.5|10
1645505960000|2022-02-22 04:59:20|13700.9|13698.9|13700.7|13698.7|13700.9|13698.9|13700.7|13698.7|1
1645505970000|2022-02-22 04:59:30|13700.5|13698.5|13702.4|13700.4|13702.4|13700.4|13700.5|13698.5|3
1645505980000|2022-02-22 04:59:40|13702.5|13700.5|13702.7|13700.7|13703.2|13701.2|13702.5|13700.5|2
1645505990000|2022-02-22 04:59:50|13702.2|13700.2|13701.2|13699.2|13702.7|13700.7|13701.2|13699.2|1
1645506000000|2022-02-22 05:00:00|13701.3|13699.3|13701.9|13699.9|13701.9|13699.9|13700.8|13698.8|8
1645506010000|2022-02-22 05:00:10|13701.7|13699.7|13702.3|13700.3|13702.8|13700.8|13701.3|13699.3|5
1645506020000|2022-02-22 05:00:20|13702.4|13700.4|13701.3|13699.3|13702.8|13700.8|13700.4|13698.4|10
1645506030000|2022-02-22 05:00:30|13701.4|13699.4|13712.2|13710.2|13714.9|13712.9|13699.8|13697.8|231
1645506040000|2022-02-22 05:00:40|13712|13710|13714.8|13712.8|13715.2|13713.2|13709.7|13707.7|43
1645506050000|2022-02-22 05:00:50|13714.9|13712.9|13719.7|13717.7|13720.7|13718.7|13714.9|13712.9|76
1645506060000|2022-02-22 05:01:00|13719.8|13717.8|13715.3|13713.3|13719.8|13717.8|13714.3|13712.3|52
1645506070000|2022-02-22 05:01:10|13715.2|13713.2|13715.5|13713.5|13715.7|13713.7|13714.2|13712.2|4
1645506080000|2022-02-22 05:01:20|13714.9|13712.9|13713.5|13711.5|13715.4|13713.4|13713.5|13711.5|31
1645506090000|2022-02-22 05:01:30|13713.7|13711.7|13713.5|13711.5|13715.9|13713.9|13712.7|13710.7|29
1645506100000|2022-02-22 05:01:40|13712.9|13710.9|13715.2|13713.2|13715.8|13713.8|13712.9|13710.9|7
1645506110000|2022-02-22 05:01:50|13715|13713|13715.7|13713.7|13716.5|13714.5|13714.4|13712.4|12
1645506120000|2022-02-22 05:02:00|13715.5|13713.5|13712.4|13710.4|13715.5|13713.5|13710.3|13708.3|29
1645506130000|2022-02-22 05:02:10|13712.5|13710.5|13712.2|13710.2|13712.7|13710.7|13710.9|13708.9|10
1645506140000|2022-02-22 05:02:20|13711.9|13709.9|13711.2|13709.2|13712.3|13710.3|13710.4|13708.4|6
1645506150000|2022-02-22 05:02:30|13711|13709|13710|13708|13711|13709|13709.7|13707.7|8
1645506160000|2022-02-22 05:02:40|13709.9|13707.9|13708.3|13706.3|13709.9|13707.9|13707.5|13705.5|18
1645506170000|2022-02-22 05:02:50|13708.2|13706.2|13709|13707|13709.3|13707.3|13707.5|13705.5|15
1645506180000|2022-02-22 05:03:00|13708.9|13706.9|13708.2|13706.2|13709.5|13707.5|13706.5|13704.5|44
1645506190000|2022-02-22 05:03:10|13708|13706|13709.8|13707.8|13710.3|13708.3|13706.8|13704.8|22
1645506200000|2022-02-22 05:03:20|13709.7|13707.7|13709.3|13707.3|13709.9|13707.9|13707.8|13705.8|23
1645506210000|2022-02-22 05:03:30|13709.2|13707.2|13710.3|13708.3|13711.4|13709.4|13708.4|13706.4|55
1645506220000|2022-02-22 05:03:40|13710.2|13708.2|13710.5|13708.5|13711.7|13709.7|13710.2|13708.2|7
1645506230000|2022-02-22 05:03:50|13710.4|13708.4|13708.4|13706.4|13710.8|13708.8|13708.4|13706.4|6
1645506240000|2022-02-22 05:04:00|13708.9|13706.9|13707.2|13705.2|13709|13707|13707.2|13705.2|17
1645506250000|2022-02-22 05:04:10|13706.9|13704.9|13707.2|13705.2|13707.2|13705.2|13705.3|13703.3|17
1645506260000|2022-02-22 05:04:20|13707|13705|13710.3|13708.3|13710.8|13708.8|13706.5|13704.5|8
1645506270000|2022-02-22 05:04:30|13710.4|13708.4|13710.8|13708.8|13710.9|13708.9|13710.2|13708.2|7
1645506280000|2022-02-22 05:04:40|13711.8|13709.8|13710.7|13708.7|13712.2|13710.2|13710.4|13708.4|16
1645506290000|2022-02-22 05:04:50|13710.8|13708.8|13711|13709|13711.4|13709.4|13710.3|13708.3|2
1645506300000|2022-02-22 05:05:00|13711.8|13709.8|13712.2|13710.2|13712.3|13710.3|13710.9|13708.9|15
1645506310000|2022-02-22 05:05:10|13711.7|13709.7|13714.4|13712.4|13714.9|13712.9|13711.5|13709.5|17
1645506320000|2022-02-22 05:05:20|13714.5|13712.5|13713|13711|13715.5|13713.5|13712.9|13710.9|15
1645506330000|2022-02-22 05:05:30|13712.9|13710.9|13712.7|13710.7|13713.2|13711.2|13712.2|13710.2|9
1645506340000|2022-02-22 05:05:40|13712.5|13710.5|13714|13712|13714|13712|13712.3|13710.3|2
1645506350000|2022-02-22 05:05:50|13714.3|13712.3|13713.9|13711.9|13714.5|13712.5|13713.9|13711.9|6
1645506360000|2022-02-22 05:06:00|13714.2|13712.2|13713.8|13711.8|13714.3|13712.3|13713.8|13711.8|9
1645506370000|2022-02-22 05:06:10|13713.9|13711.9|13712.7|13710.7|13714|13712|13712.7|13710.7|8
1645506380000|2022-02-22 05:06:20|13712|13710|13709.4|13707.4|13712.4|13710.4|13709.4|13707.4|10
1645506390000|2022-02-22 05:06:30|13709.3|13707.3|13708.8|13706.8|13709.4|13707.4|13708|13706|9
1645506400000|2022-02-22 05:06:40|13708.7|13706.7|13708.5|13706.5|13708.8|13706.8|13707.7|13705.7|4
1645506410000|2022-02-22 05:06:50|13711.4|13709.4|13711.9|13709.9|13712.4|13710.4|13710.4|13708.4|14
1645506420000|2022-02-22 05:07:00|13711.5|13709.5|13712.8|13710.8|13712.8|13710.8|13711.4|13709.4|7
1645506430000|2022-02-22 05:07:10|13713.5|13711.5|13714.7|13712.7|13715.8|13713.8|13713.5|13711.5|24
1645506440000|2022-02-22 05:07:20|13714.8|13712.8|13716.7|13714.7|13716.7|13714.7|13714.7|13712.7|14
1645506450000|2022-02-22 05:07:30|13716.5|13714.5|13716.4|13714.4|13717.9|13715.9|13716.2|13714.2|18
1645506460000|2022-02-22 05:07:40|13716.7|13714.7|13715.9|13713.9|13717.3|13715.3|13715.7|13713.7|12
1645506470000|2022-02-22 05:07:50|13716.2|13714.2|13716|13714|13716.3|13714.3|13715.4|13713.4|24
1645506480000|2022-02-22 05:08:00|13715.9|13713.9|13715.9|13713.9|13716.4|13714.4|13715.8|13713.8|2
1645506490000|2022-02-22 05:08:10|13716.4|13714.4|13715.3|13713.3|13717|13715|13715.3|13713.3|15
1645506500000|2022-02-22 05:08:20|13715.4|13713.4|13716.3|13714.3|13716.4|13714.4|13715|13713|4
1645506510000|2022-02-22 05:08:30|13716.2|13714.2|13720|13718|13720.3|13718.3|13716|13714|25
1645506520000|2022-02-22 05:08:40|13720.2|13718.2|13724.9|13722.9|13727.8|13725.8|13719.7|13717.7|87
1645506530000|2022-02-22 05:08:50|13725|13723|13723.7|13721.7|13726|13724|13722.5|13720.5|21
1645506540000|2022-02-22 05:09:00|13723.8|13721.8|13723.5|13721.5|13724.9|13722.9|13723.5|13721.5|7
1645506550000|2022-02-22 05:09:10|13722.7|13720.7|13721.2|13719.2|13723|13721|13721.2|13719.2|17
1645506560000|2022-02-22 05:09:20|13721|13719|13719.8|13717.8|13721.4|13719.4|13717.9|13715.9|33
1645506570000|2022-02-22 05:09:30|13719.9|13717.9|13717.8|13715.8|13720.2|13718.2|13717.8|13715.8|9
1645506580000|2022-02-22 05:09:40|13718.2|13716.2|13715.3|13713.3|13719.3|13717.3|13715|13713|26
1645506590000|2022-02-22 05:09:50|13715.8|13713.8|13715.3|13713.3|13717.8|13715.8|13714.8|13712.8|26
1645506600000|2022-02-22 05:10:00|13715.2|13713.2|13715.8|13713.8|13716|13714|13715|13713|6
1645506610000|2022-02-22 05:10:10|13715.7|13713.7|13716.4|13714.4|13716.4|13714.4|13715.5|13713.5|6
1645506620000|2022-02-22 05:10:20|13715.5|13713.5|13713.4|13711.4|13715.9|13713.9|13713.3|13711.3|11
1645506630000|2022-02-22 05:10:30|13713.3|13711.3|13712.7|13710.7|13713.3|13711.3|13712.5|13710.5|8
1645506640000|2022-02-22 05:10:40|13712.8|13710.8|13711.8|13709.8|13713.2|13711.2|13711.7|13709.7|16
1645506650000|2022-02-22 05:10:50|13711.2|13709.2|13711|13709|13711.9|13709.9|13710.8|13708.8|19
1645506660000|2022-02-22 05:11:00|13710.8|13708.8|13710.8|13708.8|13710.8|13708.8|13709.5|13707.5|27
1645506670000|2022-02-22 05:11:10|13710.7|13708.7|13710.8|13708.8|13710.8|13708.8|13709.4|13707.4|13
1645506680000|2022-02-22 05:11:20|13710.7|13708.7|13711.4|13709.4|13711.8|13709.8|13710.5|13708.5|10
1645506690000|2022-02-22 05:11:30|13711.5|13709.5|13712.7|13710.7|13712.7|13710.7|13711.5|13709.5|16
1645506700000|2022-02-22 05:11:40|13712.8|13710.8|13710.9|13708.9|13713.3|13711.3|13710.9|13708.9|7
1645506710000|2022-02-22 05:11:50|13710.8|13708.8|13709.9|13707.9|13710.8|13708.8|13709.5|13707.5|7
1645506720000|2022-02-22 05:12:00|13709.8|13707.8|13707.7|13705.7|13709.8|13707.8|13707.4|13705.4|23
1645506730000|2022-02-22 05:12:10|13707.5|13705.5|13706.2|13704.2|13707.5|13705.5|13706.2|13704.2|14
1645506740000|2022-02-22 05:12:20|13706.3|13704.3|13707.8|13705.8|13707.8|13705.8|13706.3|13704.3|10
1645506750000|2022-02-22 05:12:30|13707.9|13705.9|13707.7|13705.7|13707.9|13705.9|13707.4|13705.4|9
1645506760000|2022-02-22 05:12:40|13707.8|13705.8|13708.2|13706.2|13709.5|13707.5|13707.8|13705.8|14
1645506770000|2022-02-22 05:12:50|13708|13706|13708.3|13706.3|13708.4|13706.4|13706.9|13704.9|7
1645506780000|2022-02-22 05:13:00|13708.2|13706.2|13707.7|13705.7|13708.5|13706.5|13707.5|13705.5|4
1645506790000|2022-02-22 05:13:10|13707.8|13705.8|13708|13706|13708.4|13706.4|13707.8|13705.8|1
1645506800000|2022-02-22 05:13:20|13708.2|13706.2|13707|13705|13708.5|13706.5|13707|13705|2
1645506810000|2022-02-22 05:13:30|13706.9|13704.9|13704.4|13702.4|13706.9|13704.9|13704.2|13702.2|22
1645506820000|2022-02-22 05:13:40|13704.8|13702.8|13704.5|13702.5|13705.7|13703.7|13704.5|13702.5|7
1645506830000|2022-02-22 05:13:50|13704.2|13702.2|13701.5|13699.5|13704.2|13702.2|13700.4|13698.4|65
1645506840000|2022-02-22 05:14:00|13701.4|13699.4|13701.3|13699.3|13702.2|13700.2|13700.2|13698.2|37
1645506850000|2022-02-22 05:14:10|13701|13699|13700.7|13698.7|13701.4|13699.4|13700.2|13698.2|4
1645506860000|2022-02-22 05:14:20|13700.8|13698.8|13702.5|13700.5|13702.5|13700.5|13700.3|13698.3|15
1645506870000|2022-02-22 05:14:30|13702.4|13700.4|13701.2|13699.2|13702.9|13700.9|13701|13699|4
1645506880000|2022-02-22 05:14:40|13701.4|13699.4|13699.9|13697.9|13701.4|13699.4|13699.9|13697.9|10
1645506890000|2022-02-22 05:14:50|13700.2|13698.2|13697.4|13695.4|13700.2|13698.2|13696.9|13694.9|40
1645506900000|2022-02-22 05:15:00|13697.8|13695.8|13700.3|13698.3|13700.5|13698.5|13697.8|13695.8|25
1645506910000|2022-02-22 05:15:10|13700.5|13698.5|13700.9|13698.9|13702.3|13700.3|13700.4|13698.4|23
1645506920000|2022-02-22 05:15:20|13701.7|13699.7|13702|13700|13702.2|13700.2|13701.2|13699.2|7
1645506930000|2022-02-22 05:15:30|13702.2|13700.2|13702.8|13700.8|13702.9|13700.9|13701.7|13699.7|2
1645506940000|2022-02-22 05:15:40|13702.3|13700.3|13699.9|13697.9|13703.3|13701.3|13699.9|13697.9|7
1645506950000|2022-02-22 05:15:50|13701.2|13699.2|13701.9|13699.9|13701.9|13699.9|13701.2|13699.2|2
1645506960000|2022-02-22 05:16:00|13702|13700|13702.4|13700.4|13702.7|13700.7|13700.7|13698.7|21
1645506970000|2022-02-22 05:16:10|13702.3|13700.3|13702.7|13700.7|13702.7|13700.7|13701.5|13699.5|0
1645506980000|2022-02-22 05:16:20|13702.5|13700.5|13702.2|13700.2|13702.5|13700.5|13701.4|13699.4|4
1645506990000|2022-02-22 05:16:30|13701.8|13699.8|13702.7|13700.7|13703.2|13701.2|13701.8|13699.8|12
1645507000000|2022-02-22 05:16:40|13702.8|13700.8|13701.8|13699.8|13703|13701|13701.7|13699.7|1
1645507010000|2022-02-22 05:16:50|13701.5|13699.5|13701.7|13699.7|13702.4|13700.4|13701.5|13699.5|1
1645507020000|2022-02-22 05:17:00|13701.5|13699.5|13702|13700|13702.9|13700.9|13701.5|13699.5|2
1645507030000|2022-02-22 05:17:10|13701.9|13699.9|13699|13697|13702.2|13700.2|13699|13697|10
1645507040000|2022-02-22 05:17:20|13698.9|13696.9|13698.4|13696.4|13698.9|13696.9|13697.5|13695.5|24
1645507050000|2022-02-22 05:17:30|13698.3|13696.3|13701.2|13699.2|13701.2|13699.2|13698.3|13696.3|36
1645507060000|2022-02-22 05:17:40|13701.4|13699.4|13701.7|13699.7|13702.2|13700.2|13700.9|13698.9|5
1645507070000|2022-02-22 05:17:50|13701.8|13699.8|13701.9|13699.9|13702.2|13700.2|13701.7|13699.7|4
1645507080000|2022-02-22 05:18:00|13702.3|13700.3|13703.3|13701.3|13704.5|13702.5|13702|13700|18
1645507090000|2022-02-22 05:18:10|13703.7|13701.7|13703.7|13701.7|13704|13702|13703.5|13701.5|3
1645507100000|2022-02-22 05:18:20|13703.3|13701.3|13702.5|13700.5|13703.3|13701.3|13702.5|13700.5|4
1645507110000|2022-02-22 05:18:30|13702.7|13700.7|13704.4|13702.4|13704.4|13702.4|13702.5|13700.5|12
1645507120000|2022-02-22 05:18:40|13704.5|13702.5|13703|13701|13705.8|13703.8|13703|13701|36
1645507130000|2022-02-22 05:18:50|13703.3|13701.3|13705.5|13703.5|13705.5|13703.5|13703.3|13701.3|9
1645507140000|2022-02-22 05:19:00|13705.2|13703.2|13705|13703|13705.3|13703.3|13703|13701|20
1645507150000|2022-02-22 05:19:10|13705.4|13703.4|13705.4|13703.4|13707.4|13705.4|13704.9|13702.9|61
1645507160000|2022-02-22 05:19:20|13705.8|13703.8|13705.4|13703.4|13705.9|13703.9|13705.3|13703.3|3
1645507170000|2022-02-22 05:19:30|13705.5|13703.5|13706|13704|13706.3|13704.3|13705.4|13703.4|4
1645507180000|2022-02-22 05:19:40|13706.2|13704.2|13707.8|13705.8|13707.8|13705.8|13706|13704|6
1645507190000|2022-02-22 05:19:50|13707.7|13705.7|13707.7|13705.7|13708.7|13706.7|13707.4|13705.4|18
1645507200000|2022-02-22 05:20:00|13707.5|13705.5|13706.9|13704.9|13708|13706|13706.9|13704.9|3
1645507210000|2022-02-22 05:20:10|13707|13705|13706.7|13704.7|13707.2|13705.2|13705.8|13703.8|4
1645507220000|2022-02-22 05:20:20|13706.5|13704.5|13707.3|13705.3|13707.3|13705.3|13705.7|13703.7|14
1645507230000|2022-02-22 05:20:30|13706.9|13704.9|13707.7|13705.7|13707.9|13705.9|13706.9|13704.9|7
1645507240000|2022-02-22 05:20:40|13707.5|13705.5|13707.3|13705.3|13707.5|13705.5|13707.2|13705.2|0
1645507250000|2022-02-22 05:20:50|13707.5|13705.5|13706.3|13704.3|13707.8|13705.8|13706|13704|7
1645507260000|2022-02-22 05:21:00|13706.4|13704.4|13704.9|13702.9|13707|13705|13704.7|13702.7|7
1645507270000|2022-02-22 05:21:10|13704.8|13702.8|13705|13703|13706|13704|13704.5|13702.5|3
1645507280000|2022-02-22 05:21:20|13705.2|13703.2|13704.8|13702.8|13705.2|13703.2|13704.4|13702.4|1
1645507290000|2022-02-22 05:21:30|13704.9|13702.9|13704.5|13702.5|13704.9|13702.9|13704.4|13702.4|2
1645507300000|2022-02-22 05:21:40|13704.4|13702.4|13702.2|13700.2|13704.5|13702.5|13702|13700|11
1645507310000|2022-02-22 05:21:50|13702.3|13700.3|13702.8|13700.8|13703|13701|13701.8|13699.8|6
1645507320000|2022-02-22 05:22:00|13703.4|13701.4|13704.8|13702.8|13704.8|13702.8|13703|13701|10
1645507330000|2022-02-22 05:22:10|13704.9|13702.9|13705.8|13703.8|13705.8|13703.8|13704.4|13702.4|5
1645507340000|2022-02-22 05:22:20|13705.4|13703.4|13708.7|13706.7|13708.7|13706.7|13705.4|13703.4|15
1645507350000|2022-02-22 05:22:30|13708.5|13706.5|13708.2|13706.2|13709.4|13707.4|13708|13706|13
1645507360000|2022-02-22 05:22:40|13708.3|13706.3|13707|13705|13708.4|13706.4|13707|13705|5
1645507370000|2022-02-22 05:22:50|13706.9|13704.9|13706.9|13704.9|13706.9|13704.9|13706.2|13704.2|4
1645507380000|2022-02-22 05:23:00|13707|13705|13710.2|13708.2|13710.4|13708.4|13707|13705|14
1645507390000|2022-02-22 05:23:10|13710.3|13708.3|13709.4|13707.4|13710.4|13708.4|13709.3|13707.3|7
1645507400000|2022-02-22 05:23:20|13709.5|13707.5|13709.4|13707.4|13709.8|13707.8|13709.4|13707.4|3
1645507410000|2022-02-22 05:23:30|13709.5|13707.5|13708.9|13706.9|13710.3|13708.3|13708.2|13706.2|8
1645507420000|2022-02-22 05:23:40|13709.4|13707.4|13710.2|13708.2|13710.2|13708.2|13708.9|13706.9|5
1645507430000|2022-02-22 05:23:50|13710.3|13708.3|13711.4|13709.4|13712.4|13710.4|13710.3|13708.3|17
1645507440000|2022-02-22 05:24:00|13711.2|13709.2|13713.2|13711.2|13714|13712|13711.2|13709.2|29
1645507450000|2022-02-22 05:24:10|13713|13711|13712.5|13710.5|13714.3|13712.3|13712.5|13710.5|15
1645507460000|2022-02-22 05:24:20|13712.4|13710.4|13712.2|13710.2|13712.9|13710.9|13711.7|13709.7|10
1645507470000|2022-02-22 05:24:30|13712|13710|13717.3|13715.3|13717.4|13715.4|13712|13710|36
1645507480000|2022-02-22 05:24:40|13717.4|13715.4|13716|13714|13717.7|13715.7|13715.9|13713.9|24
1645507490000|2022-02-22 05:24:50|13715.9|13713.9|13715.9|13713.9|13716.4|13714.4|13715.4|13713.4|1
1645507500000|2022-02-22 05:25:00|13715.4|13713.4|13714.4|13712.4|13716.2|13714.2|13714.2|13712.2|8
1645507510000|2022-02-22 05:25:10|13714.3|13712.3|13716.5|13714.5|13717.5|13715.5|13713.8|13711.8|14
1645507520000|2022-02-22 05:25:20|13716.7|13714.7|13716.7|13714.7|13717.4|13715.4|13715.9|13713.9|4
1645507530000|2022-02-22 05:25:30|13716.8|13714.8|13720.4|13718.4|13721.9|13719.9|13716.8|13714.8|62
1645507540000|2022-02-22 05:25:40|13720.8|13718.8|13721.3|13719.3|13722.7|13720.7|13720.8|13718.8|21
1645507550000|2022-02-22 05:25:50|13721.4|13719.4|13719.9|13717.9|13721.4|13719.4|13719|13717|13
1645507560000|2022-02-22 05:26:00|13720.2|13718.2|13722.2|13720.2|13722.3|13720.3|13720.2|13718.2|21
1645507570000|2022-02-22 05:26:10|13722|13720|13721.2|13719.2|13722.3|13720.3|13721|13719|12
1645507580000|2022-02-22 05:26:20|13719.9|13717.9|13724.7|13722.7|13724.7|13722.7|13719.8|13717.8|40
1645507590000|2022-02-22 05:26:30|13724.5|13722.5|13725.3|13723.3|13725.5|13723.5|13723.7|13721.7|19
1645507600000|2022-02-22 05:26:40|13725.2|13723.2|13723.7|13721.7|13726|13724|13723.4|13721.4|20
1645507610000|2022-02-22 05:26:50|13723.8|13721.8|13725.8|13723.8|13725.9|13723.9|13722|13720|38
1645507620000|2022-02-22 05:27:00|13725.7|13723.7|13728.3|13726.3|13728.8|13726.8|13725.3|13723.3|53
1645507630000|2022-02-22 05:27:10|13728.4|13726.4|13728|13726|13731.2|13729.2|13727.8|13725.8|71
1645507640000|2022-02-22 05:27:20|13728.3|13726.3|13728.9|13726.9|13729|13727|13727.8|13725.8|6
1645507650000|2022-02-22 05:27:30|13729|13727|13731.7|13729.7|13733.4|13731.4|13728.9|13726.9|82
1645507660000|2022-02-22 05:27:40|13731.8|13729.8|13732|13730|13732|13730|13730.2|13728.2|43
1645507670000|2022-02-22 05:27:50|13731.9|13729.9|13730.2|13728.2|13732|13730|13729.2|13727.2|34
1645507680000|2022-02-22 05:28:00|13730.3|13728.3|13730.2|13728.2|13732.9|13730.9|13730|13728|38
1645507690000|2022-02-22 05:28:10|13728.8|13726.8|13732.3|13730.3|13732.7|13730.7|13728.7|13726.7|50
1645507700000|2022-02-22 05:28:20|13732.4|13730.4|13731.4|13729.4|13732.7|13730.7|13730.8|13728.8|9
1645507710000|2022-02-22 05:28:30|13731.3|13729.3|13730.5|13728.5|13731.7|13729.7|13730|13728|5
1645507720000|2022-02-22 05:28:40|13730.4|13728.4|13728.9|13726.9|13731.4|13729.4|13728.7|13726.7|12
1645507730000|2022-02-22 05:28:50|13728.8|13726.8|13727.4|13725.4|13728.8|13726.8|13726.7|13724.7|14
1645507740000|2022-02-22 05:29:00|13727|13725|13727.7|13725.7|13730.2|13728.2|13727|13725|25
1645507750000|2022-02-22 05:29:10|13727.5|13725.5|13726.8|13724.8|13728.4|13726.4|13726.3|13724.3|13
1645507760000|2022-02-22 05:29:20|13726.7|13724.7|13729.8|13727.8|13729.8|13727.8|13724.8|13722.8|45
1645507770000|2022-02-22 05:29:30|13729.2|13727.2|13728.2|13726.2|13729.5|13727.5|13727.4|13725.4|16
1645507780000|2022-02-22 05:29:40|13728.3|13726.3|13728.3|13726.3|13728.4|13726.4|13727.8|13725.8|4
1645507790000|2022-02-22 05:29:50|13728.4|13726.4|13726.2|13724.2|13728.4|13726.4|13725.8|13723.8|17
1645507800000|2022-02-22 05:30:00|13726|13724|13724.4|13722.4|13726.4|13724.4|13723.8|13721.8|21
1645507810000|2022-02-22 05:30:10|13724.5|13722.5|13725.2|13723.2|13725.5|13723.5|13723.5|13721.5|10
1645507820000|2022-02-22 05:30:20|13724.8|13722.8|13721.5|13719.5|13724.8|13722.8|13720.7|13718.7|30
1645507830000|2022-02-22 05:30:30|13721.4|13719.4|13723.4|13721.4|13723.9|13721.9|13721.4|13719.4|16
1645507840000|2022-02-22 05:30:40|13723.2|13721.2|13721.8|13719.8|13723.4|13721.4|13721.3|13719.3|8
1645507850000|2022-02-22 05:30:50|13721.9|13719.9|13721.9|13719.9|13722.2|13720.2|13720.8|13718.8|15
1645507860000|2022-02-22 05:31:00|13722|13720|13721.4|13719.4|13722.8|13720.8|13720.8|13718.8|19
1645507870000|2022-02-22 05:31:10|13721.8|13719.8|13722.3|13720.3|13722.4|13720.4|13721.4|13719.4|10
1645507880000|2022-02-22 05:31:20|13722.4|13720.4|13723.5|13721.5|13723.5|13721.5|13722.2|13720.2|7
1645507890000|2022-02-22 05:31:30|13723.4|13721.4|13724.7|13722.7|13724.8|13722.8|13723.3|13721.3|10
1645507900000|2022-02-22 05:31:40|13725.2|13723.2|13725.7|13723.7|13725.8|13723.8|13723.7|13721.7|45
1645507910000|2022-02-22 05:31:50|13725.8|13723.8|13726.3|13724.3|13726.3|13724.3|13725|13723|6
1645507920000|2022-02-22 05:32:00|13726.2|13724.2|13727.4|13725.4|13727.9|13725.9|13725.3|13723.3|26
1645507930000|2022-02-22 05:32:10|13727.5|13725.5|13728.5|13726.5|13728.5|13726.5|13727.5|13725.5|7
1645507940000|2022-02-22 05:32:20|13728.9|13726.9|13727.8|13725.8|13729.4|13727.4|13727.7|13725.7|25
1645507950000|2022-02-22 05:32:30|13727.7|13725.7|13727.9|13725.9|13728.2|13726.2|13727.7|13725.7|1
1645507960000|2022-02-22 05:32:40|13727.8|13725.8|13727.9|13725.9|13729.2|13727.2|13727|13725|12
1645507970000|2022-02-22 05:32:50|13728|13726|13727.4|13725.4|13728.8|13726.8|13727.2|13725.2|8
1645507980000|2022-02-22 05:33:00|13727.5|13725.5|13728.3|13726.3|13729.3|13727.3|13727.5|13725.5|10
1645507990000|2022-02-22 05:33:10|13728.2|13726.2|13728.2|13726.2|13728.3|13726.3|13727.4|13725.4|6
1645508000000|2022-02-22 05:33:20|13728|13726|13729.2|13727.2|13729.2|13727.2|13728|13726|3
1645508010000|2022-02-22 05:33:30|13729|13727|13728.4|13726.4|13729|13727|13727.8|13725.8|5
1645508020000|2022-02-22 05:33:40|13728.8|13726.8|13725.9|13723.9|13728.8|13726.8|13723.8|13721.8|18
1645508030000|2022-02-22 05:33:50|13726|13724|13725.5|13723.5|13726|13724|13725.2|13723.2|3
1645508040000|2022-02-22 05:34:00|13726.3|13724.3|13728.5|13726.5|13728.8|13726.8|13726.3|13724.3|7
1645508050000|2022-02-22 05:34:10|13728.4|13726.4|13729|13727|13729.4|13727.4|13727.9|13725.9|4
1645508060000|2022-02-22 05:34:20|13729.2|13727.2|13726.9|13724.9|13729.7|13727.7|13726.9|13724.9|13
1645508070000|2022-02-22 05:34:30|13727|13725|13726.4|13724.4|13728|13726|13726.3|13724.3|7
1645508080000|2022-02-22 05:34:40|13726.3|13724.3|13725.5|13723.5|13726.3|13724.3|13724.7|13722.7|6
1645508090000|2022-02-22 05:34:50|13724.9|13722.9|13724.4|13722.4|13725.5|13723.5|13724.3|13722.3|4
1645508100000|2022-02-22 05:35:00|13725|13723|13724.5|13722.5|13725.4|13723.4|13724.4|13722.4|19
1645508110000|2022-02-22 05:35:10|13724.4|13722.4|13724.2|13722.2|13724.5|13722.5|13723.4|13721.4|2
1645508120000|2022-02-22 05:35:20|13724|13722|13722.9|13720.9|13724.5|13722.5|13722.2|13720.2|8
1645508130000|2022-02-22 05:35:30|13722.8|13720.8|13722|13720|13722.9|13720.9|13721.8|13719.8|12
1645508140000|2022-02-22 05:35:40|13721.9|13719.9|13721.4|13719.4|13722.2|13720.2|13721.4|13719.4|15
1645508150000|2022-02-22 05:35:50|13721.3|13719.3|13721.2|13719.2|13722.8|13720.8|13720.9|13718.9|28
1645508160000|2022-02-22 05:36:00|13720.9|13718.9|13718.4|13716.4|13721|13719|13718.3|13716.3|55
1645508170000|2022-02-22 05:36:10|13718.3|13716.3|13719.8|13717.8|13720|13718|13717.7|13715.7|11
1645508180000|2022-02-22 05:36:20|13719.3|13717.3|13718.3|13716.3|13720.2|13718.2|13718.3|13716.3|19
1645508190000|2022-02-22 05:36:30|13718.4|13716.4|13719.2|13717.2|13719.7|13717.7|13718.3|13716.3|6
1645508200000|2022-02-22 05:36:40|13719|13717|13719|13717|13719.7|13717.7|13718.7|13716.7|7
1645508210000|2022-02-22 05:36:50|13719.5|13717.5|13719.7|13717.7|13719.7|13717.7|13718.8|13716.8|9
1645508220000|2022-02-22 05:37:00|13719.5|13717.5|13720.2|13718.2|13720.8|13718.8|13719.4|13717.4|9
1645508230000|2022-02-22 05:37:10|13720|13718|13720.7|13718.7|13720.7|13718.7|13719.5|13717.5|1
1645508240000|2022-02-22 05:37:20|13720.5|13718.5|13719.8|13717.8|13720.9|13718.9|13719.5|13717.5|8
1645508250000|2022-02-22 05:37:30|13719.7|13717.7|13721|13719|13721.2|13719.2|13719.7|13717.7|4
1645508260000|2022-02-22 05:37:40|13720.9|13718.9|13720|13718|13721|13719|13719.9|13717.9|9
1645508270000|2022-02-22 05:37:50|13720.2|13718.2|13719.2|13717.2|13720.2|13718.2|13719.2|13717.2|10
1645508280000|2022-02-22 05:38:00|13719|13717|13722|13720|13722.3|13720.3|13718.7|13716.7|15
1645508290000|2022-02-22 05:38:10|13721.8|13719.8|13720.5|13718.5|13722.4|13720.4|13719.4|13717.4|9
1645508300000|2022-02-22 05:38:20|13720.4|13718.4|13720.4|13718.4|13721.3|13719.3|13720.4|13718.4|1
1645508310000|2022-02-22 05:38:30|13720.5|13718.5|13718.8|13716.8|13720.7|13718.7|13718.8|13716.8|3
1645508320000|2022-02-22 05:38:40|13718.3|13716.3|13719.3|13717.3|13719.8|13717.8|13718.3|13716.3|11
1645508330000|2022-02-22 05:38:50|13719.2|13717.2|13717.9|13715.9|13719.3|13717.3|13717.9|13715.9|0
1645508340000|2022-02-22 05:39:00|13717.8|13715.8|13718|13716|13718.4|13716.4|13717.3|13715.3|1
1645508350000|2022-02-22 05:39:10|13717.9|13715.9|13718.4|13716.4|13718.4|13716.4|13717.5|13715.5|3
1645508360000|2022-02-22 05:39:20|13718.7|13716.7|13718.8|13716.8|13719.8|13717.8|13718.4|13716.4|13
1645508370000|2022-02-22 05:39:30|13718.7|13716.7|13718|13716|13719.4|13717.4|13718|13716|2
1645508380000|2022-02-22 05:39:40|13717.9|13715.9|13720.7|13718.7|13720.7|13718.7|13716.9|13714.9|35
1645508390000|2022-02-22 05:39:50|13720.5|13718.5|13720.3|13718.3|13720.5|13718.5|13720|13718|2
1645508400000|2022-02-22 05:40:00|13720.4|13718.4|13719|13717|13721.8|13719.8|13719|13717|13
1645508410000|2022-02-22 05:40:10|13719.2|13717.2|13718.2|13716.2|13719.3|13717.3|13717.2|13715.2|19
1645508420000|2022-02-22 05:40:20|13718.3|13716.3|13718.2|13716.2|13718.8|13716.8|13717.8|13715.8|1
1645508430000|2022-02-22 05:40:30|13718|13716|13717.7|13715.7|13718|13716|13716.7|13714.7|8
1645508440000|2022-02-22 05:40:40|13717.8|13715.8|13717.7|13715.7|13717.9|13715.9|13716.9|13714.9|6
1645508450000|2022-02-22 05:40:50|13717.5|13715.5|13715.4|13713.4|13717.5|13715.5|13715.2|13713.2|12
1645508460000|2022-02-22 05:41:00|13715.5|13713.5|13714.8|13712.8|13716.3|13714.3|13713.4|13711.4|31
1645508470000|2022-02-22 05:41:10|13714.7|13712.7|13717.5|13715.5|13717.5|13715.5|13714.3|13712.3|23
1645508480000|2022-02-22 05:41:20|13717.8|13715.8|13716.5|13714.5|13718.4|13716.4|13716.2|13714.2|9
1645508490000|2022-02-22 05:41:30|13716.8|13714.8|13715.2|13713.2|13716.8|13714.8|13715|13713|8
1645508500000|2022-02-22 05:41:40|13715.3|13713.3|13714.9|13712.9|13715.3|13713.3|13714|13712|16
1645508510000|2022-02-22 05:41:50|13714.8|13712.8|13715.7|13713.7|13716.4|13714.4|13714.2|13712.2|11
1645508520000|2022-02-22 05:42:00|13715.9|13713.9|13714.2|13712.2|13716.8|13714.8|13714.2|13712.2|6
1645508530000|2022-02-22 05:42:10|13714.3|13712.3|13712.2|13710.2|13714.4|13712.4|13712|13710|30
1645508540000|2022-02-22 05:42:20|13712.3|13710.3|13711.9|13709.9|13714|13712|13711.8|13709.8|15
1645508550000|2022-02-22 05:42:30|13712.3|13710.3|13714|13712|13714.2|13712.2|13712|13710|12
1645508560000|2022-02-22 05:42:40|13714.2|13712.2|13712|13710|13714.2|13712.2|13711.9|13709.9|5
1645508570000|2022-02-22 05:42:50|13712.2|13710.2|13712.9|13710.9|13712.9|13710.9|13711.8|13709.8|4
1645508580000|2022-02-22 05:43:00|13713.5|13711.5|13714.4|13712.4|13714.7|13712.7|13713.5|13711.5|6
1645508590000|2022-02-22 05:43:10|13714.5|13712.5|13717|13715|13717|13715|13714.5|13712.5|11
1645508600000|2022-02-22 05:43:20|13716.9|13714.9|13716.3|13714.3|13717|13715|13715.4|13713.4|4
1645508610000|2022-02-22 05:43:30|13716.7|13714.7|13715.2|13713.2|13716.7|13714.7|13714.9|13712.9|8
1645508620000|2022-02-22 05:43:40|13715.3|13713.3|13714.5|13712.5|13715.5|13713.5|13714.5|13712.5|3
1645508630000|2022-02-22 05:43:50|13714.4|13712.4|13718|13716|13718|13716|13714.4|13712.4|16
1645508640000|2022-02-22 05:44:00|13718.2|13716.2|13722.3|13720.3|13722.3|13720.3|13718.2|13716.2|31
1645508650000|2022-02-22 05:44:10|13721.9|13719.9|13721.5|13719.5|13722.9|13720.9|13721.4|13719.4|14
1645508660000|2022-02-22 05:44:20|13721.4|13719.4|13717.2|13715.2|13721.4|13719.4|13717.2|13715.2|46
1645508670000|2022-02-22 05:44:30|13716.9|13714.9|13718.2|13716.2|13719.9|13717.9|13716.9|13714.9|7
1645508680000|2022-02-22 05:44:40|13718.7|13716.7|13719.7|13717.7|13720.5|13718.5|13718|13716|14
1645508690000|2022-02-22 05:44:50|13719.9|13717.9|13719.2|13717.2|13721.5|13719.5|13718.8|13716.8|12
1645508700000|2022-02-22 05:45:00|13719.4|13717.4|13720.2|13718.2|13720.8|13718.8|13719.2|13717.2|30
1645508710000|2022-02-22 05:45:10|13720|13718|13721.2|13719.2|13721.2|13719.2|13719.8|13717.8|22
1645508720000|2022-02-22 05:45:20|13721.3|13719.3|13719.8|13717.8|13722.2|13720.2|13719.8|13717.8|52
1645508730000|2022-02-22 05:45:30|13719.7|13717.7|13721.5|13719.5|13721.5|13719.5|13718|13716|54
1645508740000|2022-02-22 05:45:40|13720.5|13718.5|13719|13717|13720.5|13718.5|13718.5|13716.5|8
1645508750000|2022-02-22 05:45:50|13718.7|13716.7|13718|13716|13719.2|13717.2|13717.9|13715.9|6
1645508760000|2022-02-22 05:46:00|13717.9|13715.9|13715.8|13713.8|13718.3|13716.3|13715.8|13713.8|15
1645508770000|2022-02-22 05:46:10|13715.7|13713.7|13714.4|13712.4|13715.7|13713.7|13714.4|13712.4|9
1645508780000|2022-02-22 05:46:20|13714|13712|13715.3|13713.3|13715.8|13713.8|13713|13711|18
1645508790000|2022-02-22 05:46:30|13715|13713|13714.2|13712.2|13715|13713|13714.2|13712.2|3
1645508800000|2022-02-22 05:46:40|13714|13712|13714.2|13712.2|13714.9|13712.9|13712.5|13710.5|65
1645508810000|2022-02-22 05:46:50|13714|13712|13712.2|13710.2|13714.3|13712.3|13711.9|13709.9|15
1645508820000|2022-02-22 05:47:00|13713.2|13711.2|13715.9|13713.9|13716.3|13714.3|13712.7|13710.7|75
1645508830000|2022-02-22 05:47:10|13716.2|13714.2|13713.2|13711.2|13716.2|13714.2|13713.2|13711.2|5
1645508840000|2022-02-22 05:47:20|13712.2|13710.2|13710.8|13708.8|13712.4|13710.4|13710.8|13708.8|29
1645508850000|2022-02-22 05:47:30|13710.9|13708.9|13708.7|13706.7|13710.9|13708.9|13708.7|13706.7|20
1645508860000|2022-02-22 05:47:40|13708.8|13706.8|13711.8|13709.8|13712.7|13710.7|13708.8|13706.8|24
1645508870000|2022-02-22 05:47:50|13711.4|13709.4|13711.3|13709.3|13711.8|13709.8|13711.2|13709.2|4
1645508880000|2022-02-22 05:48:00|13711.2|13709.2|13712.4|13710.4|13713.7|13711.7|13710.4|13708.4|2
1645508890000|2022-02-22 05:48:10|13711.9|13709.9|13710.4|13708.4|13712|13710|13710.2|13708.2|23
1645508900000|2022-02-22 05:48:20|13710.3|13708.3|13708.7|13706.7|13710.4|13708.4|13708.7|13706.7|4
1645508910000|2022-02-22 05:48:30|13708.8|13706.8|13708.8|13706.8|13709.8|13707.8|13708.8|13706.8|13
1645508920000|2022-02-22 05:48:40|13708.9|13706.9|13708|13706|13708.9|13706.9|13706|13704|68
1645508930000|2022-02-22 05:48:50|13708.2|13706.2|13707.8|13705.8|13708.7|13706.7|13707.8|13705.8|17
1645508940000|2022-02-22 05:49:00|13707.9|13705.9|13707|13705|13707.9|13705.9|13706.7|13704.7|24
1645508950000|2022-02-22 05:49:10|13707.5|13705.5|13709|13707|13709|13707|13707.3|13705.3|30
1645508960000|2022-02-22 05:49:20|13709.2|13707.2|13709.8|13707.8|13710.7|13708.7|13708.5|13706.5|81
1645508970000|2022-02-22 05:49:30|13709.4|13707.4|13706.7|13704.7|13709.5|13707.5|13705.9|13703.9|23
1645508980000|2022-02-22 05:49:40|13706.8|13704.8|13706|13704|13707.8|13705.8|13706|13704|11
1645508990000|2022-02-22 05:49:50|13706.2|13704.2|13707.8|13705.8|13708.2|13706.2|13706|13704|24
1645509000000|2022-02-22 05:50:00|13707.9|13705.9|13708|13706|13709.9|13707.9|13707.7|13705.7|67
1645509010000|2022-02-22 05:50:10|13707.9|13705.9|13705.4|13703.4|13707.9|13705.9|13703.3|13701.3|39
1645509020000|2022-02-22 05:50:20|13705|13703|13704.7|13702.7|13705.9|13703.9|13704.4|13702.4|15
1645509030000|2022-02-22 05:50:30|13704.5|13702.5|13704.2|13702.2|13704.5|13702.5|13702|13700|32
1645509040000|2022-02-22 05:50:40|13704|13702|13703.2|13701.2|13704|13702|13702.4|13700.4|15
1645509050000|2022-02-22 05:50:50|13703|13701|13702.7|13700.7|13703.7|13701.7|13702.3|13700.3|8
1645509060000|2022-02-22 05:51:00|13702.8|13700.8|13703.2|13701.2|13703.4|13701.4|13702.8|13700.8|1
1645509070000|2022-02-22 05:51:10|13703.3|13701.3|13703|13701|13703.4|13701.4|13702|13700|5
1645509080000|2022-02-22 05:51:20|13703.2|13701.2|13704.4|13702.4|13704.5|13702.5|13703.2|13701.2|4
1645509090000|2022-02-22 05:51:30|13704.2|13702.2|13704.3|13702.3|13704.7|13702.7|13703.2|13701.2|6
1645509100000|2022-02-22 05:51:40|13704.2|13702.2|13704.5|13702.5|13704.7|13702.7|13703.4|13701.4|8
1645509110000|2022-02-22 05:51:50|13704.4|13702.4|13703.7|13701.7|13704.4|13702.4|13703.4|13701.4|4
1645509120000|2022-02-22 05:52:00|13703.5|13701.5|13702.4|13700.4|13703.7|13701.7|13701.5|13699.5|13
1645509130000|2022-02-22 05:52:10|13702.3|13700.3|13703.2|13701.2|13703.2|13701.2|13701.7|13699.7|10
1645509140000|2022-02-22 05:52:20|13703.3|13701.3|13704.9|13702.9|13705.3|13703.3|13703.3|13701.3|8
1645509150000|2022-02-22 05:52:30|13704.8|13702.8|13704.2|13702.2|13704.9|13702.9|13702.5|13700.5|12
1645509160000|2022-02-22 05:52:40|13704|13702|13705.2|13703.2|13705.2|13703.2|13703.4|13701.4|2
1645509170000|2022-02-22 05:52:50|13705|13703|13704.8|13702.8|13705.7|13703.7|13704.3|13702.3|5
1645509180000|2022-02-22 05:53:00|13704.9|13702.9|13705.2|13703.2|13705.7|13703.7|13704.9|13702.9|0
1645509190000|2022-02-22 05:53:10|13705.3|13703.3|13706.3|13704.3|13706.3|13704.3|13705.2|13703.2|6
1645509200000|2022-02-22 05:53:20|13706.4|13704.4|13708.7|13706.7|13708.7|13706.7|13705.9|13703.9|20
1645509210000|2022-02-22 05:53:30|13708.5|13706.5|13707.3|13705.3|13708.5|13706.5|13706.8|13704.8|8
1645509220000|2022-02-22 05:53:40|13707.5|13705.5|13705.7|13703.7|13707.5|13705.5|13705.5|13703.5|2
1645509230000|2022-02-22 05:53:50|13705.5|13703.5|13705.7|13703.7|13705.9|13703.9|13705.2|13703.2|6
1645509240000|2022-02-22 05:54:00|13706.4|13704.4|13706.9|13704.9|13707.4|13705.4|13706.2|13704.2|14
1645509250000|2022-02-22 05:54:10|13706.8|13704.8|13712.8|13710.8|13712.8|13710.8|13706.7|13704.7|87
1645509260000|2022-02-22 05:54:20|13712.7|13710.7|13713|13711|13714|13712|13712.4|13710.4|18
1645509270000|2022-02-22 05:54:30|13713.2|13711.2|13711|13709|13713.2|13711.2|13711|13709|9
1645509280000|2022-02-22 05:54:40|13710.9|13708.9|13712.4|13710.4|13712.7|13710.7|13710.8|13708.8|11
1645509290000|2022-02-22 05:54:50|13712.3|13710.3|13712.4|13710.4|13712.7|13710.7|13711.8|13709.8|8
1645509300000|2022-02-22 05:55:00|13712.3|13710.3|13712.5|13710.5|13712.5|13710.5|13712.2|13710.2|2
1645509310000|2022-02-22 05:55:10|13712.7|13710.7|13714.5|13712.5|13715.7|13713.7|13712.7|13710.7|11
1645509320000|2022-02-22 05:55:20|13714.7|13712.7|13716.4|13714.4|13716.9|13714.9|13713.8|13711.8|35
1645509330000|2022-02-22 05:55:30|13716.5|13714.5|13714.4|13712.4|13716.9|13714.9|13714.2|13712.2|23
1645509340000|2022-02-22 05:55:40|13714.3|13712.3|13714.2|13712.2|13714.5|13712.5|13713.7|13711.7|7
1645509350000|2022-02-22 05:55:50|13714|13712|13712.8|13710.8|13714.2|13712.2|13712.3|13710.3|9
1645509360000|2022-02-22 05:56:00|13712.7|13710.7|13712.5|13710.5|13712.8|13710.8|13712.2|13710.2|0
1645509370000|2022-02-22 05:56:10|13712.9|13710.9|13713.5|13711.5|13713.8|13711.8|13712.7|13710.7|2
1645509380000|2022-02-22 05:56:20|13713.7|13711.7|13711.4|13709.4|13713.8|13711.8|13710.7|13708.7|24
1645509390000|2022-02-22 05:56:30|13711.5|13709.5|13710.4|13708.4|13712.2|13710.2|13710|13708|8
1645509400000|2022-02-22 05:56:40|13710|13708|13710.9|13708.9|13711.7|13709.7|13709.7|13707.7|8
1645509410000|2022-02-22 05:56:50|13711|13709|13712.7|13710.7|13713.8|13711.8|13711|13709|3
1645509420000|2022-02-22 05:57:00|13712.5|13710.5|13712|13710|13712.5|13710.5|13711.7|13709.7|4
1645509430000|2022-02-22 05:57:10|13712.2|13710.2|13711.9|13709.9|13712.4|13710.4|13711.9|13709.9|8
1645509440000|2022-02-22 05:57:20|13711.5|13709.5|13713|13711|13713.2|13711.2|13711.3|13709.3|5
1645509450000|2022-02-22 05:57:30|13712.9|13710.9|13711.5|13709.5|13712.9|13710.9|13711.5|13709.5|0
1645509460000|2022-02-22 05:57:40|13711.7|13709.7|13711.2|13709.2|13711.8|13709.8|13710.4|13708.4|1
1645509470000|2022-02-22 05:57:50|13711|13709|13711.7|13709.7|13712|13710|13709.8|13707.8|4
1645509480000|2022-02-22 05:58:00|13711|13709|13709.8|13707.8|13711.8|13709.8|13709.8|13707.8|13
1645509490000|2022-02-22 05:58:10|13710.2|13708.2|13709.9|13707.9|13711.3|13709.3|13709.4|13707.4|19
1645509500000|2022-02-22 05:58:20|13709.8|13707.8|13708.7|13706.7|13709.9|13707.9|13708.2|13706.2|13
1645509510000|2022-02-22 05:58:30|13708.8|13706.8|13710.5|13708.5|13710.7|13708.7|13707.8|13705.8|8
1645509520000|2022-02-22 05:58:40|13710.4|13708.4|13710.3|13708.3|13710.9|13708.9|13710|13708|1
1645509530000|2022-02-22 05:58:50|13710.2|13708.2|13709.4|13707.4|13710.2|13708.2|13708.9|13706.9|1
1645509540000|2022-02-22 05:59:00|13710.3|13708.3|13710|13708|13710.4|13708.4|13708.4|13706.4|5
1645509550000|2022-02-22 05:59:10|13710.2|13708.2|13709.7|13707.7|13710.3|13708.3|13709.5|13707.5|5
1645509560000|2022-02-22 05:59:20|13709.2|13707.2|13709.4|13707.4|13710.5|13708.5|13709.2|13707.2|3
1645509570000|2022-02-22 05:59:30|13709.5|13707.5|13709.7|13707.7|13709.9|13707.9|13708.9|13706.9|9
1645509580000|2022-02-22 05:59:40|13709.5|13707.5|13707.5|13705.5|13709.5|13707.5|13706.7|13704.7|10
1645509590000|2022-02-22 05:59:50|13707.7|13705.7|13708.9|13706.9|13708.9|13706.9|13706.9|13704.9|6
1645509600000|2022-02-22 06:00:00|13708.4|13706.4|13701.9|13699.9|13708.4|13706.4|13701.8|13699.8|58
1645509610000|2022-02-22 06:00:10|13702|13700|13696.5|13694.5|13702.2|13700.2|13694.5|13692.5|105
1645509620000|2022-02-22 06:00:20|13696.4|13694.4|13696.4|13694.4|13697.7|13695.7|13695.3|13693.3|48
1645509630000|2022-02-22 06:00:30|13696.7|13694.7|13696.8|13694.8|13697.8|13695.8|13695.9|13693.9|11
1645509640000|2022-02-22 06:00:40|13696.3|13694.3|13697.3|13695.3|13697.7|13695.7|13696.3|13694.3|22
1645509650000|2022-02-22 06:00:50|13697.2|13695.2|13694.7|13692.7|13697.2|13695.2|13693.4|13691.4|48
1645509660000|2022-02-22 06:01:00|13694.2|13692.2|13689.8|13687.8|13694.9|13692.9|13689.8|13687.8|74
1645509670000|2022-02-22 06:01:10|13689.9|13687.9|13690.5|13688.5|13692.4|13690.4|13689.7|13687.7|33
1645509680000|2022-02-22 06:01:20|13687.9|13685.9|13685.7|13683.7|13689.3|13687.3|13685.4|13683.4|110
1645509690000|2022-02-22 06:01:30|13686.2|13684.2|13687.7|13685.7|13688|13686|13685.4|13683.4|29
1645509700000|2022-02-22 06:01:40|13687.5|13685.5|13687.5|13685.5|13687.9|13685.9|13686.9|13684.9|7
1645509710000|2022-02-22 06:01:50|13687.7|13685.7|13681.4|13679.4|13688|13686|13681.2|13679.2|45
1645509720000|2022-02-22 06:02:00|13681.2|13679.2|13688.9|13686.9|13689.2|13687.2|13680.9|13678.9|43
1645509730000|2022-02-22 06:02:10|13688.8|13686.8|13684.4|13682.4|13688.8|13686.8|13684|13682|23
1645509740000|2022-02-22 06:02:20|13684.3|13682.3|13685.9|13683.9|13685.9|13683.9|13684|13682|17
1645509750000|2022-02-22 06:02:30|13685.2|13683.2|13686.3|13684.3|13686.9|13684.9|13684.7|13682.7|23
1645509760000|2022-02-22 06:02:40|13686|13684|13687.4|13685.4|13687.8|13685.8|13684.9|13682.9|7
1645509770000|2022-02-22 06:02:50|13687.5|13685.5|13684.4|13682.4|13687.7|13685.7|13684.4|13682.4|20
1645509780000|2022-02-22 06:03:00|13684.5|13682.5|13684.3|13682.3|13685.3|13683.3|13684.2|13682.2|15
1645509790000|2022-02-22 06:03:10|13684.4|13682.4|13683|13681|13685|13683|13681.7|13679.7|59
1645509800000|2022-02-22 06:03:20|13682.9|13680.9|13682|13680|13683.9|13681.9|13681.9|13679.9|23
1645509810000|2022-02-22 06:03:30|13682.2|13680.2|13682.7|13680.7|13683.8|13681.8|13682.2|13680.2|12
1645509820000|2022-02-22 06:03:40|13682.4|13680.4|13679.8|13677.8|13682.5|13680.5|13679.8|13677.8|39
1645509830000|2022-02-22 06:03:50|13675.2|13673.2|13676.3|13674.3|13678.2|13676.2|13675|13673|223
1645509840000|2022-02-22 06:04:00|13675.5|13673.5|13680.2|13678.2|13680.2|13678.2|13674.7|13672.7|42
1645509850000|2022-02-22 06:04:10|13680.3|13678.3|13678.4|13676.4|13680.4|13678.4|13676.9|13674.9|21
1645509860000|2022-02-22 06:04:20|13678.5|13676.5|13677.9|13675.9|13680.8|13678.8|13677.8|13675.8|21
1645509870000|2022-02-22 06:04:30|13677.8|13675.8|13680.9|13678.9|13681.9|13679.9|13676.8|13674.8|35
1645509880000|2022-02-22 06:04:40|13680.8|13678.8|13677.7|13675.7|13680.8|13678.8|13676.9|13674.9|35
1645509890000|2022-02-22 06:04:50|13677.8|13675.8|13678.2|13676.2|13678.3|13676.3|13676.3|13674.3|26
1645509900000|2022-02-22 06:05:00|13678.4|13676.4|13679.4|13677.4|13679.7|13677.7|13677.7|13675.7|14
1645509910000|2022-02-22 06:05:10|13679.5|13677.5|13678.7|13676.7|13680.8|13678.8|13678.7|13676.7|15
1645509920000|2022-02-22 06:05:20|13678.8|13676.8|13679.3|13677.3|13679.7|13677.7|13678.4|13676.4|10
1645509930000|2022-02-22 06:05:30|13679|13677|13680.3|13678.3|13680.3|13678.3|13678.7|13676.7|12
1645509940000|2022-02-22 06:05:40|13680.2|13678.2|13679.5|13677.5|13681.2|13679.2|13679|13677|16
1645509950000|2022-02-22 06:05:50|13679.7|13677.7|13679.7|13677.7|13680.4|13678.4|13679|13677|3
1645509960000|2022-02-22 06:06:00|13680.2|13678.2|13683.5|13681.5|13684.3|13682.3|13680.2|13678.2|28
1645509970000|2022-02-22 06:06:10|13683.7|13681.7|13682.7|13680.7|13684.7|13682.7|13682.2|13680.2|32
1645509980000|2022-02-22 06:06:20|13682.4|13680.4|13681.4|13679.4|13683.2|13681.2|13681|13679|12
1645509990000|2022-02-22 06:06:30|13681.5|13679.5|13683.4|13681.4|13684.3|13682.3|13681.5|13679.5|18
1645510000000|2022-02-22 06:06:40|13683.3|13681.3|13682|13680|13683.3|13681.3|13680.8|13678.8|20
1645510010000|2022-02-22 06:06:50|13681.9|13679.9|13682.7|13680.7|13683.8|13681.8|13681.4|13679.4|16
1645510020000|2022-02-22 06:07:00|13682.3|13680.3|13683.5|13681.5|13683.5|13681.5|13681.8|13679.8|16
1645510030000|2022-02-22 06:07:10|13683.4|13681.4|13682.7|13680.7|13683.9|13681.9|13681.9|13679.9|18
1645510040000|2022-02-22 06:07:20|13682.5|13680.5|13681.5|13679.5|13683.5|13681.5|13681.4|13679.4|52
1645510050000|2022-02-22 06:07:30|13681.4|13679.4|13682.2|13680.2|13682.8|13680.8|13681.4|13679.4|36
1645510060000|2022-02-22 06:07:40|13682.3|13680.3|13682.2|13680.2|13682.5|13680.5|13680.4|13678.4|21
1645510070000|2022-02-22 06:07:50|13682.3|13680.3|13682.9|13680.9|13683.2|13681.2|13681.9|13679.9|20
1645510080000|2022-02-22 06:08:00|13683|13681|13680.8|13678.8|13684.8|13682.8|13680.8|13678.8|79
1645510090000|2022-02-22 06:08:10|13680.9|13678.9|13680.9|13678.9|13681.8|13679.8|13680.4|13678.4|6
1645510100000|2022-02-22 06:08:20|13680.8|13678.8|13678.7|13676.7|13681|13679|13678.2|13676.2|22
1645510110000|2022-02-22 06:08:30|13678.5|13676.5|13677.7|13675.7|13679.5|13677.5|13677.5|13675.5|30
1645510120000|2022-02-22 06:08:40|13677.5|13675.5|13678.8|13676.8|13679.3|13677.3|13677|13675|31
1645510130000|2022-02-22 06:08:50|13679|13677|13680.2|13678.2|13680.2|13678.2|13678.9|13676.9|25
1645510140000|2022-02-22 06:09:00|13680.5|13678.5|13674.2|13672.2|13680.5|13678.5|13673.7|13671.7|93
1645510150000|2022-02-22 06:09:10|13674.3|13672.3|13668.9|13666.9|13674.5|13672.5|13668.7|13666.7|100
1645510160000|2022-02-22 06:09:20|13668.7|13666.7|13665.5|13663.5|13668.7|13666.7|13665.5|13663.5|71
1645510170000|2022-02-22 06:09:30|13665.9|13663.9|13668.4|13666.4|13668.4|13666.4|13665.9|13663.9|53
1645510180000|2022-02-22 06:09:40|13667.9|13665.9|13665.2|13663.2|13668|13666|13665|13663|64
1645510190000|2022-02-22 06:09:50|13665|13663|13669.4|13667.4|13670.7|13668.7|13664.7|13662.7|106
1645510200000|2022-02-22 06:10:00|13669.5|13667.5|13671.7|13669.7|13672|13670|13669.3|13667.3|14
1645510210000|2022-02-22 06:10:10|13671.8|13669.8|13671.5|13669.5|13673.2|13671.2|13670.2|13668.2|55
1645510220000|2022-02-22 06:10:20|13671.7|13669.7|13672.3|13670.3|13673|13671|13671.5|13669.5|21
1645510230000|2022-02-22 06:10:30|13672.4|13670.4|13673.8|13671.8|13674.4|13672.4|13671.8|13669.8|26
1645510240000|2022-02-22 06:10:40|13673.5|13671.5|13673|13671|13673.9|13671.9|13672.4|13670.4|33
1645510250000|2022-02-22 06:10:50|13672.9|13670.9|13678.5|13676.5|13678.5|13676.5|13672.4|13670.4|46
1645510260000|2022-02-22 06:11:00|13678.4|13676.4|13678.3|13676.3|13678.5|13676.5|13676.8|13674.8|33
1645510270000|2022-02-22 06:11:10|13677.7|13675.7|13676.5|13674.5|13679.4|13677.4|13676.4|13674.4|23
1645510280000|2022-02-22 06:11:20|13676.4|13674.4|13672.5|13670.5|13676.8|13674.8|13672.4|13670.4|95
1645510290000|2022-02-22 06:11:30|13672|13670|13674.9|13672.9|13675.4|13673.4|13671.9|13669.9|45
1645510300000|2022-02-22 06:11:40|13674.8|13672.8|13676|13674|13676.2|13674.2|13673.2|13671.2|52
1645510310000|2022-02-22 06:11:50|13676.2|13674.2|13675.3|13673.3|13676.7|13674.7|13675.3|13673.3|11
1645510320000|2022-02-22 06:12:00|13675.4|13673.4|13678.5|13676.5|13679.2|13677.2|13675.4|13673.4|16
1645510330000|2022-02-22 06:12:10|13678.4|13676.4|13684|13682|13685.4|13683.4|13678.4|13676.4|32
1645510340000|2022-02-22 06:12:20|13684.2|13682.2|13682|13680|13684.5|13682.5|13681.4|13679.4|15
1645510350000|2022-02-22 06:12:30|13680.9|13678.9|13679.8|13677.8|13680.9|13678.9|13678.7|13676.7|24
1645510360000|2022-02-22 06:12:40|13680.4|13678.4|13681|13679|13681.4|13679.4|13680|13678|14
1645510370000|2022-02-22 06:12:50|13681.2|13679.2|13681.9|13679.9|13682.7|13680.7|13681.2|13679.2|13
1645510380000|2022-02-22 06:13:00|13682|13680|13684.5|13682.5|13685.2|13683.2|13681.8|13679.8|24
1645510390000|2022-02-22 06:13:10|13684.3|13682.3|13682.7|13680.7|13684.3|13682.3|13682.4|13680.4|25
1645510400000|2022-02-22 06:13:20|13682.9|13680.9|13684.7|13682.7|13684.8|13682.8|13682.3|13680.3|9
1645510410000|2022-02-22 06:13:30|13684.9|13682.9|13686.5|13684.5|13687.9|13685.9|13682|13680|53
1645510420000|2022-02-22 06:13:40|13686.4|13684.4|13686.5|13684.5|13687|13685|13685.5|13683.5|15
1645510430000|2022-02-22 06:13:50|13686.7|13684.7|13684.7|13682.7|13686.7|13684.7|13684.3|13682.3|13
1645510440000|2022-02-22 06:14:00|13684.8|13682.8|13684|13682|13685.5|13683.5|13684|13682|16
1645510450000|2022-02-22 06:14:10|13685|13683|13688.8|13686.8|13689.2|13687.2|13685|13683|29
1645510460000|2022-02-22 06:14:20|13688.7|13686.7|13691.2|13689.2|13694.2|13692.2|13688.7|13686.7|105
1645510470000|2022-02-22 06:14:30|13691.3|13689.3|13692.5|13690.5|13693.3|13691.3|13690.3|13688.3|18
1645510480000|2022-02-22 06:14:40|13692.7|13690.7|13692.5|13690.5|13694.7|13692.7|13692.4|13690.4|35
1645510490000|2022-02-22 06:14:50|13692.7|13690.7|13691.8|13689.8|13692.7|13690.7|13690.5|13688.5|10
1645510500000|2022-02-22 06:15:00|13691.7|13689.7|13698.4|13696.4|13698.4|13696.4|13691.2|13689.2|40
1645510510000|2022-02-22 06:15:10|13698.3|13696.3|13695.9|13693.9|13700.2|13698.2|13695.7|13693.7|40
1645510520000|2022-02-22 06:15:20|13696|13694|13695.7|13693.7|13696.3|13694.3|13694.5|13692.5|13
1645510530000|2022-02-22 06:15:30|13695.8|13693.8|13696|13694|13696.7|13694.7|13694.3|13692.3|16
1645510540000|2022-02-22 06:15:40|13695.8|13693.8|13695.2|13693.2|13695.9|13693.9|13694.5|13692.5|5
1645510550000|2022-02-22 06:15:50|13695.7|13693.7|13696.8|13694.8|13697.9|13695.9|13695.7|13693.7|16
1645510560000|2022-02-22 06:16:00|13696.7|13694.7|13698.4|13696.4|13698.7|13696.7|13695.8|13693.8|16
1645510570000|2022-02-22 06:16:10|13698.3|13696.3|13697.4|13695.4|13698.3|13696.3|13696.8|13694.8|9
1645510580000|2022-02-22 06:16:20|13697.3|13695.3|13697.8|13695.8|13697.9|13695.9|13696.3|13694.3|9
1645510590000|2022-02-22 06:16:30|13697.7|13695.7|13699.2|13697.2|13699.2|13697.2|13697|13695|11
1645510600000|2022-02-22 06:16:40|13698.9|13696.9|13698.2|13696.2|13699.3|13697.3|13698|13696|16
1645510610000|2022-02-22 06:16:50|13698|13696|13696|13694|13698|13696|13695.2|13693.2|19
1645510620000|2022-02-22 06:17:00|13695.9|13693.9|13696.5|13694.5|13698.5|13696.5|13695.5|13693.5|16
1645510630000|2022-02-22 06:17:10|13696.7|13694.7|13696.3|13694.3|13697.2|13695.2|13695.4|13693.4|12
1645510640000|2022-02-22 06:17:20|13696.2|13694.2|13695.8|13693.8|13696.5|13694.5|13695.4|13693.4|5
1645510650000|2022-02-22 06:17:30|13696.3|13694.3|13697.5|13695.5|13697.9|13695.9|13695.7|13693.7|9
1645510660000|2022-02-22 06:17:40|13697.7|13695.7|13699.4|13697.4|13700.4|13698.4|13697.5|13695.5|17
1645510670000|2022-02-22 06:17:50|13699.5|13697.5|13699.3|13697.3|13700.9|13698.9|13699.2|13697.2|18
1645510680000|2022-02-22 06:18:00|13698.9|13696.9|13699.3|13697.3|13699.3|13697.3|13695.8|13693.8|50
1645510690000|2022-02-22 06:18:10|13698.8|13696.8|13696.9|13694.9|13698.8|13696.8|13696.9|13694.9|10
1645510700000|2022-02-22 06:18:20|13696.8|13694.8|13695.8|13693.8|13696.8|13694.8|13695.5|13693.5|8
1645510710000|2022-02-22 06:18:30|13694.8|13692.8|13697.8|13695.8|13697.8|13695.8|13694.8|13692.8|26
1645510720000|2022-02-22 06:18:40|13698|13696|13697.5|13695.5|13698.3|13696.3|13696.9|13694.9|10
1645510730000|2022-02-22 06:18:50|13697.7|13695.7|13697.9|13695.9|13698.4|13696.4|13697.4|13695.4|6
1645510740000|2022-02-22 06:19:00|13698|13696|13698.2|13696.2|13698.5|13696.5|13697.3|13695.3|6
1645510750000|2022-02-22 06:19:10|13698|13696|13696.8|13694.8|13698.2|13696.2|13696.5|13694.5|0
1645510760000|2022-02-22 06:19:20|13697.3|13695.3|13696|13694|13697.4|13695.4|13695.9|13693.9|6
1645510770000|2022-02-22 06:19:30|13695.9|13693.9|13696.3|13694.3|13697|13695|13695.9|13693.9|17
1645510780000|2022-02-22 06:19:40|13696.4|13694.4|13698.3|13696.3|13698.7|13696.7|13696.4|13694.4|4
1645510790000|2022-02-22 06:19:50|13697.9|13695.9|13697.7|13695.7|13698.5|13696.5|13696.7|13694.7|20
1645510800000|2022-02-22 06:20:00|13697.5|13695.5|13700.7|13698.7|13701.7|13699.7|13697.5|13695.5|61
1645510810000|2022-02-22 06:20:10|13700.8|13698.8|13699.2|13697.2|13701.3|13699.3|13698.8|13696.8|15
1645510820000|2022-02-22 06:20:20|13699.3|13697.3|13698.4|13696.4|13699.3|13697.3|13697.9|13695.9|9
1645510830000|2022-02-22 06:20:30|13698.3|13696.3|13698.8|13696.8|13699.8|13697.8|13698.2|13696.2|8
1645510840000|2022-02-22 06:20:40|13698.7|13696.7|13697.5|13695.5|13698.8|13696.8|13697.2|13695.2|23
1645510850000|2022-02-22 06:20:50|13697.7|13695.7|13696.5|13694.5|13697.7|13695.7|13696.5|13694.5|40
1645510860000|2022-02-22 06:21:00|13696.7|13694.7|13700.4|13698.4|13700.8|13698.8|13696.5|13694.5|17
1645510870000|2022-02-22 06:21:10|13700.5|13698.5|13702.9|13700.9|13702.9|13700.9|13699.9|13697.9|21
1645510880000|2022-02-22 06:21:20|13703|13701|13700.5|13698.5|13703|13701|13700.5|13698.5|12
1645510890000|2022-02-22 06:21:30|13700.7|13698.7|13700.2|13698.2|13701.7|13699.7|13700.2|13698.2|7
1645510900000|2022-02-22 06:21:40|13700.5|13698.5|13701.8|13699.8|13702.2|13700.2|13700.5|13698.5|10
1645510910000|2022-02-22 06:21:50|13701.9|13699.9|13701.5|13699.5|13702|13700|13701.2|13699.2|6
1645510920000|2022-02-22 06:22:00|13701.7|13699.7|13703.9|13701.9|13704|13702|13701.5|13699.5|21
1645510930000|2022-02-22 06:22:10|13703.8|13701.8|13702.5|13700.5|13703.8|13701.8|13701.8|13699.8|8
1645510940000|2022-02-22 06:22:20|13702.7|13700.7|13703.8|13701.8|13704|13702|13702.5|13700.5|7
1645510950000|2022-02-22 06:22:30|13704.2|13702.2|13704.3|13702.3|13705.7|13703.7|13703.9|13701.9|29
1645510960000|2022-02-22 06:22:40|13704|13702|13705|13703|13706.3|13704.3|13703.7|13701.7|51
1645510970000|2022-02-22 06:22:50|13705.2|13703.2|13706.4|13704.4|13706.4|13704.4|13705.2|13703.2|14
1645510980000|2022-02-22 06:23:00|13706.2|13704.2|13709.7|13707.7|13710.9|13708.9|13706.2|13704.2|48
1645510990000|2022-02-22 06:23:10|13709.5|13707.5|13710.8|13708.8|13712.2|13710.2|13709.4|13707.4|69
1645511000000|2022-02-22 06:23:20|13710.9|13708.9|13710.4|13708.4|13711.3|13709.3|13709.5|13707.5|17
1645511010000|2022-02-22 06:23:30|13710.3|13708.3|13710.3|13708.3|13710.9|13708.9|13709.8|13707.8|12
1645511020000|2022-02-22 06:23:40|13710.5|13708.5|13710.4|13708.4|13710.9|13708.9|13710.2|13708.2|9
1645511030000|2022-02-22 06:23:50|13710.3|13708.3|13709.4|13707.4|13710.9|13708.9|13709.2|13707.2|22
1645511040000|2022-02-22 06:24:00|13709.3|13707.3|13709|13707|13710|13708|13708.5|13706.5|17
1645511050000|2022-02-22 06:24:10|13709.4|13707.4|13709.2|13707.2|13710.8|13708.8|13708.8|13706.8|26
1645511060000|2022-02-22 06:24:20|13709.4|13707.4|13712.5|13710.5|13712.5|13710.5|13709.2|13707.2|21
1645511070000|2022-02-22 06:24:30|13712.3|13710.3|13714.2|13712.2|13714.4|13712.4|13711.9|13709.9|40
1645511080000|2022-02-22 06:24:40|13713.4|13711.4|13711.3|13709.3|13713.5|13711.5|13710.4|13708.4|22
1645511090000|2022-02-22 06:24:50|13710.7|13708.7|13709|13707|13710.8|13708.8|13708.7|13706.7|24
1645511100000|2022-02-22 06:25:00|13709.4|13707.4|13707.9|13705.9|13709.9|13707.9|13707.8|13705.8|25
1645511110000|2022-02-22 06:25:10|13708.2|13706.2|13705.8|13703.8|13708.2|13706.2|13705.5|13703.5|32
1645511120000|2022-02-22 06:25:20|13706|13704|13708.4|13706.4|13709.4|13707.4|13705.5|13703.5|29
1645511130000|2022-02-22 06:25:30|13708.5|13706.5|13708.4|13706.4|13708.9|13706.9|13707.5|13705.5|8
1645511140000|2022-02-22 06:25:40|13708.2|13706.2|13710.5|13708.5|13710.9|13708.9|13707.9|13705.9|26
1645511150000|2022-02-22 06:25:50|13710.7|13708.7|13711.2|13709.2|13712.4|13710.4|13709.9|13707.9|29
1645511160000|2022-02-22 06:26:00|13710.9|13708.9|13709.4|13707.4|13711.9|13709.9|13709.4|13707.4|10
1645511170000|2022-02-22 06:26:10|13708.9|13706.9|13708.9|13706.9|13709.7|13707.7|13708.3|13706.3|8
1645511180000|2022-02-22 06:26:20|13708.8|13706.8|13708.8|13706.8|13709.2|13707.2|13708|13706|12
1645511190000|2022-02-22 06:26:30|13709.4|13707.4|13707.4|13705.4|13709.4|13707.4|13707.2|13705.2|8
1645511200000|2022-02-22 06:26:40|13707.3|13705.3|13706.3|13704.3|13707.3|13705.3|13705.5|13703.5|15
1645511210000|2022-02-22 06:26:50|13706.4|13704.4|13704.9|13702.9|13706.8|13704.8|13704|13702|36
1645511220000|2022-02-22 06:27:00|13705|13703|13706.8|13704.8|13707.8|13705.8|13705|13703|4
1645511230000|2022-02-22 06:27:10|13706.9|13704.9|13705.8|13703.8|13706.9|13704.9|13705.4|13703.4|5
1645511240000|2022-02-22 06:27:20|13705.9|13703.9|13705.8|13703.8|13705.9|13703.9|13705.8|13703.8|0
1645511250000|2022-02-22 06:27:30|13707.2|13705.2|13708.9|13706.9|13708.9|13706.9|13707|13705|3
1645511260000|2022-02-22 06:27:40|13708.4|13706.4|13709.4|13707.4|13710|13708|13707.7|13705.7|9
1645511270000|2022-02-22 06:27:50|13709.5|13707.5|13708.3|13706.3|13709.5|13707.5|13707.9|13705.9|4
1645511280000|2022-02-22 06:28:00|13708.2|13706.2|13705.9|13703.9|13708.2|13706.2|13705.9|13703.9|18
1645511290000|2022-02-22 06:28:10|13705.8|13703.8|13704.2|13702.2|13706.7|13704.7|13704.2|13702.2|25
1645511300000|2022-02-22 06:28:20|13704.3|13702.3|13704.2|13702.2|13705.2|13703.2|13703.7|13701.7|17
1645511310000|2022-02-22 06:28:30|13703.9|13701.9|13704.5|13702.5|13705|13703|13703.9|13701.9|16
1645511320000|2022-02-22 06:28:40|13704.4|13702.4|13703.9|13701.9|13704.8|13702.8|13701.7|13699.7|19
1645511330000|2022-02-22 06:28:50|13703.8|13701.8|13703.2|13701.2|13704.9|13702.9|13703|13701|19
1645511340000|2022-02-22 06:29:00|13703.3|13701.3|13702.2|13700.2|13703.7|13701.7|13701.9|13699.9|14
1645511350000|2022-02-22 06:29:10|13702.3|13700.3|13700.5|13698.5|13702.4|13700.4|13700.2|13698.2|23
1645511360000|2022-02-22 06:29:20|13700.7|13698.7|13701.9|13699.9|13701.9|13699.9|13700.5|13698.5|8
1645511370000|2022-02-22 06:29:30|13702|13700|13704.9|13702.9|13705|13703|13702|13700|44
1645511380000|2022-02-22 06:29:40|13704.8|13702.8|13706.8|13704.8|13706.8|13704.8|13704.5|13702.5|9
1645511390000|2022-02-22 06:29:50|13706.3|13704.3|13706.9|13704.9|13708.9|13706.9|13706.3|13704.3|16
1645511400000|2022-02-22 06:30:00|13707.7|13705.7|13709.9|13707.9|13709.9|13707.9|13707.7|13705.7|29
1645511410000|2022-02-22 06:30:10|13709.8|13707.8|13709.5|13707.5|13710.2|13708.2|13709.5|13707.5|6
1645511420000|2022-02-22 06:30:20|13709.2|13707.2|13708.7|13706.7|13710.4|13708.4|13708.7|13706.7|14
1645511430000|2022-02-22 06:30:30|13708.8|13706.8|13707.2|13705.2|13708.8|13706.8|13706.8|13704.8|11
1645511440000|2022-02-22 06:30:40|13707.3|13705.3|13711|13709|13711.3|13709.3|13707.3|13705.3|11
1645511450000|2022-02-22 06:30:50|13711.2|13709.2|13713.3|13711.3|13713.7|13711.7|13710.8|13708.8|12
1645511460000|2022-02-22 06:31:00|13713.4|13711.4|13715.5|13713.5|13715.7|13713.7|13712.9|13710.9|39
1645511470000|2022-02-22 06:31:10|13715.3|13713.3|13714.7|13712.7|13715.9|13713.9|13714.7|13712.7|18
1645511480000|2022-02-22 06:31:20|13714.8|13712.8|13718.4|13716.4|13718.4|13716.4|13714.7|13712.7|28
1645511490000|2022-02-22 06:31:30|13718.5|13716.5|13718|13716|13719.5|13717.5|13717|13715|28
1645511500000|2022-02-22 06:31:40|13717.8|13715.8|13717|13715|13717.8|13715.8|13716.3|13714.3|9
1645511510000|2022-02-22 06:31:50|13716.9|13714.9|13714.9|13712.9|13717|13715|13713.7|13711.7|18
1645511520000|2022-02-22 06:32:00|13714.5|13712.5|13715.4|13713.4|13715.4|13713.4|13714.3|13712.3|3
1645511530000|2022-02-22 06:32:10|13715|13713|13718.8|13716.8|13718.8|13716.8|13715|13713|16
1645511540000|2022-02-22 06:32:20|13719.2|13717.2|13719.7|13717.7|13721.2|13719.2|13718.8|13716.8|40
1645511550000|2022-02-22 06:32:30|13719.9|13717.9|13724.8|13722.8|13725.3|13723.3|13719.8|13717.8|40
1645511560000|2022-02-22 06:32:40|13724.7|13722.7|13722.9|13720.9|13724.7|13722.7|13722.7|13720.7|13
1645511570000|2022-02-22 06:32:50|13722.8|13720.8|13716|13714|13723.5|13721.5|13711.2|13709.2|164
1645511580000|2022-02-22 06:33:00|13716.4|13714.4|13713|13711|13716.4|13714.4|13712.5|13710.5|45
1645511590000|2022-02-22 06:33:10|13711.4|13709.4|13710.8|13708.8|13713.8|13711.8|13710.3|13708.3|52
1645511600000|2022-02-22 06:33:20|13710.9|13708.9|13713.9|13711.9|13713.9|13711.9|13710.8|13708.8|16
1645511610000|2022-02-22 06:33:30|13714|13712|13715.4|13713.4|13715.5|13713.5|13714|13712|13
1645511620000|2022-02-22 06:33:40|13715.3|13713.3|13715.5|13713.5|13716.7|13714.7|13714.8|13712.8|20
1645511630000|2022-02-22 06:33:50|13715.8|13713.8|13718.8|13716.8|13720.2|13718.2|13715.4|13713.4|25
1645511640000|2022-02-22 06:34:00|13717.9|13715.9|13718.4|13716.4|13719|13717|13717.5|13715.5|25
1645511650000|2022-02-22 06:34:10|13718.2|13716.2|13728|13726|13728|13726|13718.2|13716.2|97
1645511660000|2022-02-22 06:34:20|13726.4|13724.4|13725.8|13723.8|13726.8|13724.8|13723.3|13721.3|70
1645511670000|2022-02-22 06:34:30|13726|13724|13726.4|13724.4|13726.7|13724.7|13725.7|13723.7|18
1645511680000|2022-02-22 06:34:40|13726.5|13724.5|13725.7|13723.7|13726.8|13724.8|13725.3|13723.3|29
1645511690000|2022-02-22 06:34:50|13725.5|13723.5|13726.2|13724.2|13727.4|13725.4|13725.5|13723.5|38
1645511700000|2022-02-22 06:35:00|13726|13724|13728.5|13726.5|13728.8|13726.8|13726|13724|32
1645511710000|2022-02-22 06:35:10|13728.9|13726.9|13726.2|13724.2|13728.9|13726.9|13726.2|13724.2|16
1645511720000|2022-02-22 06:35:20|13726|13724|13727.8|13725.8|13728|13726|13725.7|13723.7|30
1645511730000|2022-02-22 06:35:30|13728.3|13726.3|13726.5|13724.5|13729.2|13727.2|13726.4|13724.4|25
1645511740000|2022-02-22 06:35:40|13727|13725|13726.8|13724.8|13727.5|13725.5|13725.4|13723.4|20
1645511750000|2022-02-22 06:35:50|13726.4|13724.4|13734.9|13732.9|13734.9|13732.9|13726.4|13724.4|161
1645511760000|2022-02-22 06:36:00|13735|13733|13737.2|13735.2|13740.5|13738.5|13734.7|13732.7|187
1645511770000|2022-02-22 06:36:10|13737.3|13735.3|13738|13736|13738.9|13736.9|13737.3|13735.3|34
1645511780000|2022-02-22 06:36:20|13737.9|13735.9|13737.4|13735.4|13738|13736|13736|13734|22
1645511790000|2022-02-22 06:36:30|13736.8|13734.8|13736.5|13734.5|13737.2|13735.2|13736.4|13734.4|12
1645511800000|2022-02-22 06:36:40|13736.8|13734.8|13741.8|13739.8|13743.7|13741.7|13736.4|13734.4|96
1645511810000|2022-02-22 06:36:50|13741.3|13739.3|13739.5|13737.5|13741.8|13739.8|13738.9|13736.9|50
1645511820000|2022-02-22 06:37:00|13739.4|13737.4|13743.2|13741.2|13743.5|13741.5|13739.2|13737.2|50
1645511830000|2022-02-22 06:37:10|13742.8|13740.8|13741.3|13739.3|13743.2|13741.2|13740.7|13738.7|54
1645511840000|2022-02-22 06:37:20|13741.4|13739.4|13741.5|13739.5|13742.3|13740.3|13740.5|13738.5|27
1645511850000|2022-02-22 06:37:30|13741.7|13739.7|13740.2|13738.2|13741.9|13739.9|13739.2|13737.2|31
1645511860000|2022-02-22 06:37:40|13740.4|13738.4|13738|13736|13740.7|13738.7|13737.2|13735.2|42
1645511870000|2022-02-22 06:37:50|13738.4|13736.4|13741|13739|13741.4|13739.4|13737.9|13735.9|42
1645511880000|2022-02-22 06:38:00|13741.2|13739.2|13742.8|13740.8|13742.8|13740.8|13741.2|13739.2|18
1645511890000|2022-02-22 06:38:10|13742.5|13740.5|13742.8|13740.8|13742.9|13740.9|13742.2|13740.2|32
1645511900000|2022-02-22 06:38:20|13743|13741|13752.2|13750.2|13754.9|13752.9|13743|13741|295
1645511910000|2022-02-22 06:38:30|13752|13750|13753.2|13751.2|13753.2|13751.2|13749.9|13747.9|72
1645511920000|2022-02-22 06:38:40|13752.9|13750.9|13753.7|13751.7|13755|13753|13752.9|13750.9|54
1645511930000|2022-02-22 06:38:50|13753.5|13751.5|13757.4|13755.4|13758.3|13756.3|13752.5|13750.5|84
1645511940000|2022-02-22 06:39:00|13757.7|13755.7|13757|13755|13758.7|13756.7|13757|13755|50
1645511950000|2022-02-22 06:39:10|13757.2|13755.2|13756.7|13754.7|13758.7|13756.7|13756.5|13754.5|50
1645511960000|2022-02-22 06:39:20|13756.5|13754.5|13749.2|13747.2|13756.5|13754.5|13748.8|13746.8|140
1645511970000|2022-02-22 06:39:30|13749|13747|13747.2|13745.2|13749.2|13747.2|13745|13743|69
1645511980000|2022-02-22 06:39:40|13746.8|13744.8|13745.3|13743.3|13746.8|13744.8|13745.3|13743.3|34
1645511990000|2022-02-22 06:39:50|13745.4|13743.4|13744.3|13742.3|13745.7|13743.7|13744|13742|18
1645512000000|2022-02-22 06:40:00|13744.2|13742.2|13745.7|13743.7|13745.9|13743.9|13742.9|13740.9|42
1645512010000|2022-02-22 06:40:10|13746|13744|13747.2|13745.2|13749|13747|13746|13744|40
1645512020000|2022-02-22 06:40:20|13747.3|13745.3|13748.4|13746.4|13748.7|13746.7|13747.3|13745.3|16
1645512030000|2022-02-22 06:40:30|13748|13746|13748.5|13746.5|13749.5|13747.5|13746.2|13744.2|69
1645512040000|2022-02-22 06:40:40|13748.2|13746.2|13748.9|13746.9|13749.3|13747.3|13748.2|13746.2|16
1645512050000|2022-02-22 06:40:50|13749.2|13747.2|13748.4|13746.4|13749.5|13747.5|13747.9|13745.9|14
1645512060000|2022-02-22 06:41:00|13748.3|13746.3|13746.2|13744.2|13748.3|13746.3|13745.8|13743.8|49
1645512070000|2022-02-22 06:41:10|13746.4|13744.4|13745.5|13743.5|13746.4|13744.4|13744.2|13742.2|12
1645512080000|2022-02-22 06:41:20|13745.3|13743.3|13745.4|13743.4|13746.3|13744.3|13745|13743|8
1645512090000|2022-02-22 06:41:30|13745|13743|13743.7|13741.7|13745|13743|13743|13741|25
1645512100000|2022-02-22 06:41:40|13743.4|13741.4|13743.4|13741.4|13744|13742|13742.8|13740.8|26
1645512110000|2022-02-22 06:41:50|13743.3|13741.3|13741|13739|13743.4|13741.4|13740.4|13738.4|41
1645512120000|2022-02-22 06:42:00|13741.4|13739.4|13742.8|13740.8|13742.8|13740.8|13741.3|13739.3|27
1645512130000|2022-02-22 06:42:10|13742.7|13740.7|13742|13740|13742.7|13740.7|13741.7|13739.7|18
1645512140000|2022-02-22 06:42:20|13741.9|13739.9|13741.8|13739.8|13742.9|13740.9|13741.2|13739.2|21
1645512150000|2022-02-22 06:42:30|13741.9|13739.9|13742.3|13740.3|13742.7|13740.7|13741.9|13739.9|6
1645512160000|2022-02-22 06:42:40|13743.2|13741.2|13741.8|13739.8|13743.4|13741.4|13741.5|13739.5|25
1645512170000|2022-02-22 06:42:50|13741.9|13739.9|13741.2|13739.2|13742.2|13740.2|13741.2|13739.2|6
1645512180000|2022-02-22 06:43:00|13741.3|13739.3|13742.3|13740.3|13743|13741|13740.9|13738.9|15
1645512190000|2022-02-22 06:43:10|13742.4|13740.4|13742.9|13740.9|13743.2|13741.2|13741.5|13739.5|10
1645512200000|2022-02-22 06:43:20|13742.8|13740.8|13742.2|13740.2|13743|13741|13740.9|13738.9|9
1645512210000|2022-02-22 06:43:30|13742.5|13740.5|13742.5|13740.5|13743.9|13741.9|13741.9|13739.9|10
1645512220000|2022-02-22 06:43:40|13742.7|13740.7|13742.8|13740.8|13743.4|13741.4|13742.7|13740.7|5
1645512230000|2022-02-22 06:43:50|13742.7|13740.7|13742.2|13740.2|13742.9|13740.9|13741.8|13739.8|18
1645512240000|2022-02-22 06:44:00|13742.5|13740.5|13741.7|13739.7|13742.7|13740.7|13740.8|13738.8|14
1645512250000|2022-02-22 06:44:10|13741.5|13739.5|13739.8|13737.8|13741.5|13739.5|13739.8|13737.8|13
1645512260000|2022-02-22 06:44:20|13739.7|13737.7|13740.3|13738.3|13740.7|13738.7|13739.7|13737.7|7
1645512270000|2022-02-22 06:44:30|13740.5|13738.5|13741|13739|13741.4|13739.4|13740.4|13738.4|22
1645512280000|2022-02-22 06:44:40|13740.4|13738.4|13739.3|13737.3|13741.2|13739.2|13739.3|13737.3|27
1645512290000|2022-02-22 06:44:50|13737.9|13735.9|13734.9|13732.9|13737.9|13735.9|13734.9|13732.9|66
1645512300000|2022-02-22 06:45:00|13735|13733|13737.2|13735.2|13739.4|13737.4|13733.7|13731.7|56
1645512310000|2022-02-22 06:45:10|13737.3|13735.3|13737.3|13735.3|13737.4|13735.4|13736.5|13734.5|11
1645512320000|2022-02-22 06:45:20|13737.4|13735.4|13737.3|13735.3|13737.7|13735.7|13736.8|13734.8|16
1645512330000|2022-02-22 06:45:30|13737.4|13735.4|13731.4|13729.4|13737.5|13735.5|13730.7|13728.7|72
1645512340000|2022-02-22 06:45:40|13731.3|13729.3|13730.7|13728.7|13731.9|13729.9|13730.5|13728.5|21
1645512350000|2022-02-22 06:45:50|13730.8|13728.8|13733.8|13731.8|13733.9|13731.9|13730.7|13728.7|24
1645512360000|2022-02-22 06:46:00|13732.7|13730.7|13734.4|13732.4|13734.8|13732.8|13732.3|13730.3|18
1645512370000|2022-02-22 06:46:10|13735|13733|13733.2|13731.2|13735|13733|13732.4|13730.4|18
1645512380000|2022-02-22 06:46:20|13732.9|13730.9|13732.9|13730.9|13734.3|13732.3|13732.7|13730.7|12
1645512390000|2022-02-22 06:46:30|13732.8|13730.8|13734.4|13732.4|13734.4|13732.4|13732.4|13730.4|17
1645512400000|2022-02-22 06:46:40|13734.3|13732.3|13732.8|13730.8|13734.5|13732.5|13732.4|13730.4|54
1645512410000|2022-02-22 06:46:50|13732.9|13730.9|13732.3|13730.3|13732.9|13730.9|13732|13730|21
1645512420000|2022-02-22 06:47:00|13733|13731|13730.7|13728.7|13733|13731|13730|13728|41
1645512430000|2022-02-22 06:47:10|13730.5|13728.5|13729.2|13727.2|13731|13729|13728.8|13726.8|23
1645512440000|2022-02-22 06:47:20|13730.3|13728.3|13730.9|13728.9|13732|13730|13730.2|13728.2|34
1645512450000|2022-02-22 06:47:30|13731.4|13729.4|13732.4|13730.4|13732.7|13730.7|13731.2|13729.2|36
1645512460000|2022-02-22 06:47:40|13732.8|13730.8|13735.4|13733.4|13736.9|13734.9|13732.3|13730.3|139
1645512470000|2022-02-22 06:47:50|13736|13734|13735|13733|13736.3|13734.3|13734.5|13732.5|38
1645512480000|2022-02-22 06:48:00|13734.9|13732.9|13734.8|13732.8|13734.9|13732.9|13733.4|13731.4|7
1645512490000|2022-02-22 06:48:10|13734.7|13732.7|13734.2|13732.2|13734.8|13732.8|13733.9|13731.9|6
1645512500000|2022-02-22 06:48:20|13734.4|13732.4|13734.3|13732.3|13735.5|13733.5|13734.2|13732.2|11
1645512510000|2022-02-22 06:48:30|13734.2|13732.2|13733.9|13731.9|13734.4|13732.4|13733.4|13731.4|7
1645512520000|2022-02-22 06:48:40|13734|13732|13733.3|13731.3|13735.3|13733.3|13733.3|13731.3|3
1645512530000|2022-02-22 06:48:50|13733.4|13731.4|13734|13732|13734|13732|13733.4|13731.4|1
1645512540000|2022-02-22 06:49:00|13734.7|13732.7|13733.5|13731.5|13735.5|13733.5|13733.5|13731.5|6
1645512550000|2022-02-22 06:49:10|13732.9|13730.9|13729.9|13727.9|13732.9|13730.9|13729.9|13727.9|12
1645512560000|2022-02-22 06:49:20|13729.5|13727.5|13729.8|13727.8|13730.7|13728.7|13729.4|13727.4|15
1645512570000|2022-02-22 06:49:30|13729.7|13727.7|13730.7|13728.7|13731.4|13729.4|13729.7|13727.7|5
1645512580000|2022-02-22 06:49:40|13730.4|13728.4|13731.3|13729.3|13731.7|13729.7|13730.3|13728.3|2
1645512590000|2022-02-22 06:49:50|13731.5|13729.5|13730.9|13728.9|13731.5|13729.5|13730.3|13728.3|10
1645512600000|2022-02-22 06:50:00|13731.2|13729.2|13729.8|13727.8|13731.4|13729.4|13729.8|13727.8|22
1645512610000|2022-02-22 06:50:10|13729.3|13727.3|13730.3|13728.3|13731.4|13729.4|13727.8|13725.8|37
1645512620000|2022-02-22 06:50:20|13730|13728|13726.2|13724.2|13730.2|13728.2|13725.9|13723.9|60
1645512630000|2022-02-22 06:50:30|13726|13724|13724.8|13722.8|13726.7|13724.7|13724.8|13722.8|18
1645512640000|2022-02-22 06:50:40|13724.9|13722.9|13717.8|13715.8|13725|13723|13717.7|13715.7|118
1645512650000|2022-02-22 06:50:50|13717.7|13715.7|13718.4|13716.4|13719.2|13717.2|13716.8|13714.8|89
1645512660000|2022-02-22 06:51:00|13718.5|13716.5|13719|13717|13720.7|13718.7|13718.5|13716.5|38
1645512670000|2022-02-22 06:51:10|13719.2|13717.2|13708.7|13706.7|13719.2|13717.2|13708.5|13706.5|138
1645512680000|2022-02-22 06:51:20|13708.5|13706.5|13706.7|13704.7|13711.3|13709.3|13705.5|13703.5|110
1645512690000|2022-02-22 06:51:30|13706.9|13704.9|13706.2|13704.2|13707.4|13705.4|13704|13702|61
1645512700000|2022-02-22 06:51:40|13706.3|13704.3|13708.4|13706.4|13712.7|13710.7|13706.3|13704.3|62
1645512710000|2022-02-22 06:51:50|13708.3|13706.3|13704.8|13702.8|13708.9|13706.9|13704.4|13702.4|34
1645512720000|2022-02-22 06:52:00|13704.9|13702.9|13706.5|13704.5|13710.5|13708.5|13704.4|13702.4|29
1645512730000|2022-02-22 06:52:10|13706.8|13704.8|13705.2|13703.2|13706.8|13704.8|13704.3|13702.3|17
1645512740000|2022-02-22 06:52:20|13704.8|13702.8|13709.9|13707.9|13710.5|13708.5|13704.7|13702.7|29
1645512750000|2022-02-22 06:52:30|13709.7|13707.7|13711.3|13709.3|13712.4|13710.4|13709.7|13707.7|25
1645512760000|2022-02-22 06:52:40|13711.4|13709.4|13712.7|13710.7|13713.9|13711.9|13710.9|13708.9|33
1645512770000|2022-02-22 06:52:50|13712.9|13710.9|13710.7|13708.7|13713.2|13711.2|13709.4|13707.4|27
1645512780000|2022-02-22 06:53:00|13710.4|13708.4|13711.8|13709.8|13712.9|13710.9|13710.2|13708.2|12
1645512790000|2022-02-22 06:53:10|13711.5|13709.5|13706.8|13704.8|13712.4|13710.4|13706.8|13704.8|24
1645512800000|2022-02-22 06:53:20|13705.5|13703.5|13694.9|13692.9|13705.5|13703.5|13694.9|13692.9|172
1645512810000|2022-02-22 06:53:30|13694.7|13692.7|13701.8|13699.8|13702|13700|13694.7|13692.7|52
1645512820000|2022-02-22 06:53:40|13701.9|13699.9|13700.3|13698.3|13702.2|13700.2|13699.4|13697.4|57
1645512830000|2022-02-22 06:53:50|13700.4|13698.4|13701.7|13699.7|13704|13702|13700.4|13698.4|39
1645512840000|2022-02-22 06:54:00|13701.5|13699.5|13702|13700|13703.3|13701.3|13700.9|13698.9|13
1645512850000|2022-02-22 06:54:10|13702.5|13700.5|13704.2|13702.2|13704.9|13702.9|13702|13700|10
1645512860000|2022-02-22 06:54:20|13704.3|13702.3|13705.4|13703.4|13706|13704|13704|13702|6
1645512870000|2022-02-22 06:54:30|13705.2|13703.2|13707.3|13705.3|13708|13706|13705.2|13703.2|37
1645512880000|2022-02-22 06:54:40|13707.4|13705.4|13707.4|13705.4|13707.7|13705.7|13706.4|13704.4|5
1645512890000|2022-02-22 06:54:50|13707.3|13705.3|13706.9|13704.9|13708.4|13706.4|13706.4|13704.4|18
1645512900000|2022-02-22 06:55:00|13707.7|13705.7|13709.8|13707.8|13709.9|13707.9|13707.7|13705.7|19
1645512910000|2022-02-22 06:55:10|13710.3|13708.3|13710.4|13708.4|13711.7|13709.7|13709.9|13707.9|23
1645512920000|2022-02-22 06:55:20|13709.4|13707.4|13707.2|13705.2|13709.4|13707.4|13706.3|13704.3|22
1645512930000|2022-02-22 06:55:30|13707.9|13705.9|13705.7|13703.7|13708.2|13706.2|13705.3|13703.3|14
1645512940000|2022-02-22 06:55:40|13704.4|13702.4|13702|13700|13706.2|13704.2|13702|13700|24
1645512950000|2022-02-22 06:55:50|13702.3|13700.3|13701.3|13699.3|13704.3|13702.3|13699.9|13697.9|39
1645512960000|2022-02-22 06:56:00|13702|13700|13696.3|13694.3|13702.5|13700.5|13695.9|13693.9|71
1645512970000|2022-02-22 06:56:10|13696.2|13694.2|13698.7|13696.7|13699.8|13697.8|13696.2|13694.2|27
1645512980000|2022-02-22 06:56:20|13698.3|13696.3|13697.8|13695.8|13698.8|13696.8|13695.7|13693.7|34
1645512990000|2022-02-22 06:56:30|13697.5|13695.5|13694.8|13692.8|13697.7|13695.7|13694.5|13692.5|31
1645513000000|2022-02-22 06:56:40|13694.7|13692.7|13693.3|13691.3|13695|13693|13692.8|13690.8|48
1645513010000|2022-02-22 06:56:50|13693.5|13691.5|13684.8|13682.8|13693.9|13691.9|13683.7|13681.7|189
1645513020000|2022-02-22 06:57:00|13684.7|13682.7|13689.3|13687.3|13689.3|13687.3|13684.7|13682.7|38
1645513030000|2022-02-22 06:57:10|13689.5|13687.5|13694.4|13692.4|13695.3|13693.3|13689.3|13687.3|64
1645513040000|2022-02-22 06:57:20|13694.8|13692.8|13692.4|13690.4|13696|13694|13691.8|13689.8|55
1645513050000|2022-02-22 06:57:30|13691.5|13689.5|13691.8|13689.8|13693.2|13691.2|13691.5|13689.5|21
1645513060000|2022-02-22 06:57:40|13692.2|13690.2|13692|13690|13692.9|13690.9|13691.4|13689.4|18
1645513070000|2022-02-22 06:57:50|13691.9|13689.9|13691|13689|13692|13690|13690|13688|7
1645513080000|2022-02-22 06:58:00|13690.7|13688.7|13697.7|13695.7|13697.7|13695.7|13690.7|13688.7|38
1645513090000|2022-02-22 06:58:10|13697.8|13695.8|13703.9|13701.9|13708.2|13706.2|13697.8|13695.8|92
1645513100000|2022-02-22 06:58:20|13704.2|13702.2|13700.7|13698.7|13704.7|13702.7|13700.7|13698.7|30
1645513110000|2022-02-22 06:58:30|13700.8|13698.8|13705.8|13703.8|13707.2|13705.2|13700.8|13698.8|37
1645513120000|2022-02-22 06:58:40|13705.9|13703.9|13704.7|13702.7|13706|13704|13704.7|13702.7|5
1645513130000|2022-02-22 06:58:50|13704.4|13702.4|13705.3|13703.3|13706|13704|13703.4|13701.4|24
1645513140000|2022-02-22 06:59:00|13705.2|13703.2|13704.9|13702.9|13705.2|13703.2|13704.7|13702.7|2
1645513150000|2022-02-22 06:59:10|13704.7|13702.7|13704.4|13702.4|13706.7|13704.7|13703.4|13701.4|30
1645513160000|2022-02-22 06:59:20|13704.3|13702.3|13702.8|13700.8|13704.3|13702.3|13700.8|13698.8|13
1645513170000|2022-02-22 06:59:30|13703|13701|13702.8|13700.8|13703.4|13701.4|13702.3|13700.3|5
1645513180000|2022-02-22 06:59:40|13702.7|13700.7|13703|13701|13703.7|13701.7|13702.7|13700.7|3
1645513190000|2022-02-22 06:59:50|13703.2|13701.2|13703.4|13701.4|13703.8|13701.8|13703.2|13701.2|3
1645513200000|2022-02-22 07:00:00|13703.3|13701.3|13698.2|13696.2|13703.3|13701.3|13693.9|13691.9|61
1645513210000|2022-02-22 07:00:10|13698.3|13696.3|13707.3|13705.3|13707.4|13705.4|13698.3|13696.3|52
1645513220000|2022-02-22 07:00:20|13706.7|13704.7|13706.3|13704.3|13708.5|13706.5|13706.2|13704.2|34
1645513230000|2022-02-22 07:00:30|13706.2|13704.2|13705.9|13703.9|13707.8|13705.8|13702.4|13700.4|34
1645513240000|2022-02-22 07:00:40|13705.8|13703.8|13704.5|13702.5|13705.9|13703.9|13703.7|13701.7|29
1645513250000|2022-02-22 07:00:50|13704.3|13702.3|13707.2|13705.2|13707.2|13705.2|13702.3|13700.3|22
1645513260000|2022-02-22 07:01:00|13707.3|13705.3|13706.4|13704.4|13709.3|13707.3|13705.8|13703.8|69
1645513270000|2022-02-22 07:01:10|13706.3|13704.3|13704.2|13702.2|13706.3|13704.3|13701.9|13699.9|51
1645513280000|2022-02-22 07:01:20|13704.3|13702.3|13715.5|13713.5|13715.5|13713.5|13703.4|13701.4|99
1645513290000|2022-02-22 07:01:30|13716|13714|13718.9|13716.9|13719.8|13717.8|13715|13713|98
1645513300000|2022-02-22 07:01:40|13719|13717|13722.5|13720.5|13722.5|13720.5|13717.3|13715.3|111
1645513310000|2022-02-22 07:01:50|13722.7|13720.7|13729.9|13727.9|13731.3|13729.3|13722.7|13720.7|170
1645513320000|2022-02-22 07:02:00|13730|13728|13728.8|13726.8|13730.9|13728.9|13727.4|13725.4|90
1645513330000|2022-02-22 07:02:10|13728.7|13726.7|13722.4|13720.4|13729.8|13727.8|13722.2|13720.2|92
1645513340000|2022-02-22 07:02:20|13722|13720|13723.7|13721.7|13724.7|13722.7|13720.4|13718.4|59
1645513350000|2022-02-22 07:02:30|13723.2|13721.2|13718|13716|13724.3|13722.3|13717.9|13715.9|71
1645513360000|2022-02-22 07:02:40|13718.9|13716.9|13721.5|13719.5|13722.3|13720.3|13718.7|13716.7|66
1645513370000|2022-02-22 07:02:50|13721.8|13719.8|13721.9|13719.9|13721.9|13719.9|13715.8|13713.8|34
1645513380000|2022-02-22 07:03:00|13721.5|13719.5|13717.8|13715.8|13722.2|13720.2|13715.9|13713.9|57
1645513390000|2022-02-22 07:03:10|13718.3|13716.3|13714.4|13712.4|13719.4|13717.4|13712.8|13710.8|52
1645513400000|2022-02-22 07:03:20|13713.7|13711.7|13712.4|13710.4|13713.7|13711.7|13710.4|13708.4|63
1645513410000|2022-02-22 07:03:30|13714.3|13712.3|13719|13717|13719.2|13717.2|13712.7|13710.7|54
1645513420000|2022-02-22 07:03:40|13717.2|13715.2|13707.9|13705.9|13717.2|13715.2|13707|13705|46
1645513430000|2022-02-22 07:03:50|13708.3|13706.3|13710.2|13708.2|13710.8|13708.8|13704.5|13702.5|41
1645513440000|2022-02-22 07:04:00|13710|13708|13706.3|13704.3|13710.2|13708.2|13704.8|13702.8|32
1645513450000|2022-02-22 07:04:10|13706.4|13704.4|13704.8|13702.8|13707.9|13705.9|13703.4|13701.4|41
1645513460000|2022-02-22 07:04:20|13704.9|13702.9|13704.7|13702.7|13707.2|13705.2|13704.7|13702.7|27
1645513470000|2022-02-22 07:04:30|13704.5|13702.5|13704.7|13702.7|13707|13705|13703.3|13701.3|23
1645513480000|2022-02-22 07:04:40|13704.2|13702.2|13707.4|13705.4|13709.4|13707.4|13703.3|13701.3|23
1645513490000|2022-02-22 07:04:50|13707.7|13705.7|13703.2|13701.2|13707.9|13705.9|13700.9|13698.9|34
1645513500000|2022-02-22 07:05:00|13702.7|13700.7|13705.8|13703.8|13708.2|13706.2|13700.3|13698.3|47
1645513510000|2022-02-22 07:05:10|13704.5|13702.5|13708.2|13706.2|13708.4|13706.4|13701|13699|66
1645513520000|2022-02-22 07:05:20|13708.3|13706.3|13699.4|13697.4|13708.4|13706.4|13699.3|13697.3|31
1645513530000|2022-02-22 07:05:30|13700.4|13698.4|13697.2|13695.2|13700.8|13698.8|13697.2|13695.2|59
1645513540000|2022-02-22 07:05:40|13697|13695|13696.3|13694.3|13698.4|13696.4|13695.9|13693.9|50
1645513550000|2022-02-22 07:05:50|13696.4|13694.4|13692.9|13690.9|13696.7|13694.7|13688.5|13686.5|125
1645513560000|2022-02-22 07:06:00|13691.9|13689.9|13693.9|13691.9|13695.9|13693.9|13690|13688|96
1645513570000|2022-02-22 07:06:10|13694.3|13692.3|13692.8|13690.8|13695.9|13693.9|13692.7|13690.7|24
1645513580000|2022-02-22 07:06:20|13692.9|13690.9|13698|13696|13698|13696|13691|13689|45
1645513590000|2022-02-22 07:06:30|13697|13695|13696.7|13694.7|13697|13695|13692.9|13690.9|36
1645513600000|2022-02-22 07:06:40|13696.8|13694.8|13696.2|13694.2|13697|13695|13693.2|13691.2|16
1645513610000|2022-02-22 07:06:50|13696|13694|13692.8|13690.8|13696|13694|13689.7|13687.7|43
1645513620000|2022-02-22 07:07:00|13692.9|13690.9|13690.5|13688.5|13694.4|13692.4|13689.8|13687.8|32
1645513630000|2022-02-22 07:07:10|13689.4|13687.4|13693.3|13691.3|13693.3|13691.3|13688.8|13686.8|49
1645513640000|2022-02-22 07:07:20|13693.4|13691.4|13697.5|13695.5|13701.5|13699.5|13692.8|13690.8|86
1645513650000|2022-02-22 07:07:30|13696.8|13694.8|13696.8|13694.8|13700.3|13698.3|13696.5|13694.5|13
1645513660000|2022-02-22 07:07:40|13696.7|13694.7|13703.9|13701.9|13704.5|13702.5|13696.5|13694.5|30
1645513670000|2022-02-22 07:07:50|13704.7|13702.7|13700.5|13698.5|13704.7|13702.7|13699.3|13697.3|30
1645513680000|2022-02-22 07:08:00|13700|13698|13693.3|13691.3|13700.7|13698.7|13693.2|13691.2|25
1645513690000|2022-02-22 07:08:10|13693.2|13691.2|13695.8|13693.8|13696.4|13694.4|13693.2|13691.2|36
1645513700000|2022-02-22 07:08:20|13694.5|13692.5|13693.5|13691.5|13694.8|13692.8|13692.2|13690.2|26
1645513710000|2022-02-22 07:08:30|13693.4|13691.4|13691.8|13689.8|13694.8|13692.8|13691.8|13689.8|9
1645513720000|2022-02-22 07:08:40|13691.9|13689.9|13693.2|13691.2|13694.3|13692.3|13691.9|13689.9|14
1645513730000|2022-02-22 07:08:50|13692.9|13690.9|13693.4|13691.4|13693.4|13691.4|13687.9|13685.9|50
1645513740000|2022-02-22 07:09:00|13693.5|13691.5|13693.3|13691.3|13694.3|13692.3|13692.7|13690.7|4
1645513750000|2022-02-22 07:09:10|13693.7|13691.7|13694.2|13692.2|13696.9|13694.9|13693.7|13691.7|17
1645513760000|2022-02-22 07:09:20|13693.7|13691.7|13690.5|13688.5|13693.9|13691.9|13690.5|13688.5|26
1645513770000|2022-02-22 07:09:30|13689.5|13687.5|13688.3|13686.3|13690.3|13688.3|13687.9|13685.9|18
1645513780000|2022-02-22 07:09:40|13688.2|13686.2|13691.4|13689.4|13692.3|13690.3|13687.8|13685.8|24
1645513790000|2022-02-22 07:09:50|13691.3|13689.3|13694.9|13692.9|13694.9|13692.9|13691.2|13689.2|20
1645513800000|2022-02-22 07:10:00|13694.2|13692.2|13688.9|13686.9|13694.2|13692.2|13687.4|13685.4|39
1645513810000|2022-02-22 07:10:10|13688.4|13686.4|13689|13687|13691.4|13689.4|13685.8|13683.8|61
1645513820000|2022-02-22 07:10:20|13689.2|13687.2|13684.7|13682.7|13689.2|13687.2|13683.5|13681.5|54
1645513830000|2022-02-22 07:10:30|13684.2|13682.2|13684.4|13682.4|13687.9|13685.9|13683.7|13681.7|33
1645513840000|2022-02-22 07:10:40|13683.9|13681.9|13692|13690|13692.5|13690.5|13683.3|13681.3|44
1645513850000|2022-02-22 07:10:50|13692.2|13690.2|13691.4|13689.4|13692.9|13690.9|13690.2|13688.2|15
1645513860000|2022-02-22 07:11:00|13691.5|13689.5|13696.3|13694.3|13697|13695|13691.4|13689.4|37
1645513870000|2022-02-22 07:11:10|13696.2|13694.2|13698.8|13696.8|13700.8|13698.8|13695.5|13693.5|52
1645513880000|2022-02-22 07:11:20|13698.9|13696.9|13696.7|13694.7|13700.3|13698.3|13696.2|13694.2|18
1645513890000|2022-02-22 07:11:30|13696.2|13694.2|13695.3|13693.3|13697.9|13695.9|13694.7|13692.7|21
1645513900000|2022-02-22 07:11:40|13695.2|13693.2|13689.9|13687.9|13695.2|13693.2|13688.3|13686.3|54
1645513910000|2022-02-22 07:11:50|13689.8|13687.8|13684.7|13682.7|13689.8|13687.8|13684.7|13682.7|40
1645513920000|2022-02-22 07:12:00|13683.9|13681.9|13683.7|13681.7|13684.7|13682.7|13678.9|13676.9|95
1645513930000|2022-02-22 07:12:10|13683.8|13681.8|13691.9|13689.9|13693.7|13691.7|13683.8|13681.8|60
1645513940000|2022-02-22 07:12:20|13692.3|13690.3|13691.5|13689.5|13693.7|13691.7|13686.4|13684.4|41
1645513950000|2022-02-22 07:12:30|13690.8|13688.8|13693.8|13691.8|13695.7|13693.7|13690.2|13688.2|65
1645513960000|2022-02-22 07:12:40|13693.7|13691.7|13692.9|13690.9|13695.4|13693.4|13692.7|13690.7|27
1645513970000|2022-02-22 07:12:50|13692.7|13690.7|13693.8|13691.8|13694.5|13692.5|13690.4|13688.4|27
1645513980000|2022-02-22 07:13:00|13693.7|13691.7|13699.3|13697.3|13700.3|13698.3|13693.7|13691.7|59
1645513990000|2022-02-22 07:13:10|13699.5|13697.5|13697|13695|13699.5|13697.5|13695.9|13693.9|15
1645514000000|2022-02-22 07:13:20|13696.9|13694.9|13697.9|13695.9|13699.8|13697.8|13695.7|13693.7|22
1645514010000|2022-02-22 07:13:30|13697.5|13695.5|13695.2|13693.2|13698.7|13696.7|13693|13691|25
1645514020000|2022-02-22 07:13:40|13694.4|13692.4|13695.9|13693.9|13695.9|13693.9|13692.9|13690.9|28
1645514030000|2022-02-22 07:13:50|13695.8|13693.8|13696.9|13694.9|13697.5|13695.5|13695.3|13693.3|6
1645514040000|2022-02-22 07:14:00|13696.8|13694.8|13697.2|13695.2|13699.5|13697.5|13696.5|13694.5|15
1645514050000|2022-02-22 07:14:10|13696.9|13694.9|13698.3|13696.3|13700.3|13698.3|13694.7|13692.7|18
1645514060000|2022-02-22 07:14:20|13698.4|13696.4|13697|13695|13699.5|13697.5|13696.7|13694.7|42
1645514070000|2022-02-22 07:14:30|13698|13696|13694.7|13692.7|13698.7|13696.7|13694.3|13692.3|15
1645514080000|2022-02-22 07:14:40|13694.2|13692.2|13691|13689|13694.9|13692.9|13689.8|13687.8|28
1645514090000|2022-02-22 07:14:50|13690.4|13688.4|13679.8|13677.8|13690.4|13688.4|13679.8|13677.8|66
1645514100000|2022-02-22 07:15:00|13679.2|13677.2|13688.9|13686.9|13689.5|13687.5|13677.7|13675.7|97
1645514110000|2022-02-22 07:15:10|13689|13687|13682.2|13680.2|13689|13687|13679.8|13677.8|70
1645514120000|2022-02-22 07:15:20|13682.3|13680.3|13682.9|13680.9|13684.4|13682.4|13681.5|13679.5|40
1645514130000|2022-02-22 07:15:30|13683|13681|13672.5|13670.5|13683|13681|13672|13670|141
1645514140000|2022-02-22 07:15:40|13672.7|13670.7|13669|13667|13675.7|13673.7|13668.9|13666.9|111
1645514150000|2022-02-22 07:15:50|13668.9|13666.9|13664.3|13662.3|13670.7|13668.7|13663.5|13661.5|166
1645514160000|2022-02-22 07:16:00|13664.2|13662.2|13670.9|13668.9|13671.3|13669.3|13663.8|13661.8|83
1645514170000|2022-02-22 07:16:10|13670.8|13668.8|13667.3|13665.3|13672.5|13670.5|13666.3|13664.3|68
1645514180000|2022-02-22 07:16:20|13667.8|13665.8|13667.5|13665.5|13670.3|13668.3|13666.7|13664.7|54
1645514190000|2022-02-22 07:16:30|13667.3|13665.3|13669.4|13667.4|13671|13669|13667|13665|46
1645514200000|2022-02-22 07:16:40|13668.8|13666.8|13671.7|13669.7|13672.3|13670.3|13666.9|13664.9|46
1645514210000|2022-02-22 07:16:50|13671.9|13669.9|13671.7|13669.7|13675.2|13673.2|13669.7|13667.7|95
1645514220000|2022-02-22 07:17:00|13671.5|13669.5|13673|13671|13673.5|13671.5|13669.8|13667.8|104
1645514230000|2022-02-22 07:17:10|13672.7|13670.7|13671.2|13669.2|13673.9|13671.9|13668.9|13666.9|59
1645514240000|2022-02-22 07:17:20|13671.3|13669.3|13667.3|13665.3|13672.7|13670.7|13667.3|13665.3|66
1645514250000|2022-02-22 07:17:30|13667.4|13665.4|13664.4|13662.4|13668.8|13666.8|13664.4|13662.4|79
1645514260000|2022-02-22 07:17:40|13663.8|13661.8|13660.8|13658.8|13664.9|13662.9|13656.7|13654.7|176
1645514270000|2022-02-22 07:17:50|13660.7|13658.7|13659.4|13657.4|13660.8|13658.8|13658.8|13656.8|60
1645514280000|2022-02-22 07:18:00|13659.3|13657.3|13659.4|13657.4|13663.3|13661.3|13658.4|13656.4|109
1645514290000|2022-02-22 07:18:10|13659.2|13657.2|13660.7|13658.7|13661.9|13659.9|13656.9|13654.9|124
1645514300000|2022-02-22 07:18:20|13660.4|13658.4|13662|13660|13662.3|13660.3|13659|13657|95
1645514310000|2022-02-22 07:18:30|13662.2|13660.2|13661.8|13659.8|13663.9|13661.9|13659.4|13657.4|98
1645514320000|2022-02-22 07:18:40|13661.9|13659.9|13666|13664|13666.4|13664.4|13661.9|13659.9|25
1645514330000|2022-02-22 07:18:50|13665.9|13663.9|13657.4|13655.4|13666|13664|13657|13655|70
1645514340000|2022-02-22 07:19:00|13657|13655|13658.7|13656.7|13659.7|13657.7|13653|13651|156
1645514350000|2022-02-22 07:19:10|13658.8|13656.8|13655.4|13653.4|13658.8|13656.8|13654.3|13652.3|61
1645514360000|2022-02-22 07:19:20|13655.2|13653.2|13658.5|13656.5|13658.5|13656.5|13653.8|13651.8|64
1645514370000|2022-02-22 07:19:30|13658.7|13656.7|13663.3|13661.3|13663.4|13661.4|13658.2|13656.2|74
1645514380000|2022-02-22 07:19:40|13663.4|13661.4|13665|13663|13665.8|13663.8|13659.8|13657.8|170
1645514390000|2022-02-22 07:19:50|13665.3|13663.3|13664.9|13662.9|13668.8|13666.8|13663.7|13661.7|68
1645514400000|2022-02-22 07:20:00|13664.7|13662.7|13670.2|13668.2|13670.5|13668.5|13664.4|13662.4|69
1645514410000|2022-02-22 07:20:10|13672.5|13670.5|13675|13673|13677.4|13675.4|13672.3|13670.3|134
1645514420000|2022-02-22 07:20:20|13675.2|13673.2|13676.5|13674.5|13681.7|13679.7|13675.2|13673.2|104
1645514430000|2022-02-22 07:20:30|13676.7|13674.7|13676.5|13674.5|13677.4|13675.4|13673.3|13671.3|35
1645514440000|2022-02-22 07:20:40|13676.7|13674.7|13685.4|13683.4|13685.9|13683.9|13674.9|13672.9|60
1645514450000|2022-02-22 07:20:50|13685.5|13683.5|13691.4|13689.4|13692|13690|13684.9|13682.9|136
1645514460000|2022-02-22 07:21:00|13688.4|13686.4|13683|13681|13688.4|13686.4|13682.7|13680.7|97
1645514470000|2022-02-22 07:21:10|13682.9|13680.9|13679.8|13677.8|13683.4|13681.4|13678.7|13676.7|51
1645514480000|2022-02-22 07:21:20|13680.8|13678.8|13685.7|13683.7|13685.8|13683.8|13679.5|13677.5|35
1645514490000|2022-02-22 07:21:30|13685.5|13683.5|13688.9|13686.9|13689.7|13687.7|13685.4|13683.4|30
1645514500000|2022-02-22 07:21:40|13688.4|13686.4|13683.8|13681.8|13690.8|13688.8|13682.4|13680.4|53
1645514510000|2022-02-22 07:21:50|13683.7|13681.7|13684.5|13682.5|13687.3|13685.3|13680.3|13678.3|51
1645514520000|2022-02-22 07:22:00|13684.4|13682.4|13684.3|13682.3|13687.7|13685.7|13682.9|13680.9|29
1645514530000|2022-02-22 07:22:10|13684.2|13682.2|13686.4|13684.4|13686.8|13684.8|13680.5|13678.5|60
1645514540000|2022-02-22 07:22:20|13686.5|13684.5|13693.7|13691.7|13695.4|13693.4|13686.3|13684.3|80
1645514550000|2022-02-22 07:22:30|13693.5|13691.5|13691.4|13689.4|13695|13693|13690.7|13688.7|52
1645514560000|2022-02-22 07:22:40|13691.2|13689.2|13684.7|13682.7|13691.5|13689.5|13684.5|13682.5|58
1645514570000|2022-02-22 07:22:50|13684.5|13682.5|13684.5|13682.5|13689.8|13687.8|13684.2|13682.2|61
1645514580000|2022-02-22 07:23:00|13684.8|13682.8|13681.3|13679.3|13686.8|13684.8|13680.7|13678.7|37
1645514590000|2022-02-22 07:23:10|13681.5|13679.5|13680.3|13678.3|13683|13681|13677.2|13675.2|52
1645514600000|2022-02-22 07:23:20|13680|13678|13677.7|13675.7|13680|13678|13677.3|13675.3|25
1645514610000|2022-02-22 07:23:30|13677.2|13675.2|13673.4|13671.4|13677.8|13675.8|13672.8|13670.8|37
1645514620000|2022-02-22 07:23:40|13673.2|13671.2|13670.8|13668.8|13673.4|13671.4|13668.4|13666.4|108
1645514630000|2022-02-22 07:23:50|13670.9|13668.9|13671.4|13669.4|13673.9|13671.9|13670.3|13668.3|39
1645514640000|2022-02-22 07:24:00|13670.9|13668.9|13671|13669|13672.3|13670.3|13670.2|13668.2|23
1645514650000|2022-02-22 07:24:10|13670.9|13668.9|13668.8|13666.8|13671|13669|13666|13664|86
1645514660000|2022-02-22 07:24:20|13668.7|13666.7|13670|13668|13672.5|13670.5|13667.2|13665.2|53
1645514670000|2022-02-22 07:24:30|13671.4|13669.4|13669.2|13667.2|13672|13670|13666.2|13664.2|41
1645514680000|2022-02-22 07:24:40|13668.5|13666.5|13667.9|13665.9|13671.5|13669.5|13667.9|13665.9|54
1645514690000|2022-02-22 07:24:50|13667.7|13665.7|13667.2|13665.2|13669|13667|13665.7|13663.7|74
1645514700000|2022-02-22 07:25:00|13667.3|13665.3|13676.7|13674.7|13677.3|13675.3|13666.8|13664.8|51
1645514710000|2022-02-22 07:25:10|13675.4|13673.4|13673|13671|13676.5|13674.5|13671.4|13669.4|47
1645514720000|2022-02-22 07:25:20|13673.5|13671.5|13672.2|13670.2|13675.2|13673.2|13672.2|13670.2|8
1645514730000|2022-02-22 07:25:30|13671.9|13669.9|13661.4|13659.4|13672.3|13670.3|13660.2|13658.2|38
1645514740000|2022-02-22 07:25:40|13661.3|13659.3|13658.7|13656.7|13662.3|13660.3|13656.9|13654.9|74
1645514750000|2022-02-22 07:25:50|13659|13657|13657.8|13655.8|13659.3|13657.3|13656.5|13654.5|30
1645514760000|2022-02-22 07:26:00|13657.9|13655.9|13658.9|13656.9|13659.9|13657.9|13656.3|13654.3|72
1645514770000|2022-02-22 07:26:10|13659|13657|13654.3|13652.3|13659|13657|13654.3|13652.3|48
1645514780000|2022-02-22 07:26:20|13654.9|13652.9|13663.8|13661.8|13663.8|13661.8|13654.4|13652.4|44
1645514790000|2022-02-22 07:26:30|13663.7|13661.7|13663.3|13661.3|13667.5|13665.5|13661.2|13659.2|56
1645514800000|2022-02-22 07:26:40|13662.9|13660.9|13657|13655|13663.4|13661.4|13656.4|13654.4|19
1645514810000|2022-02-22 07:26:50|13657.2|13655.2|13659|13657|13661.2|13659.2|13656.4|13654.4|20
1645514820000|2022-02-22 07:27:00|13659.5|13657.5|13665.4|13663.4|13665.8|13663.8|13657.4|13655.4|28
1645514830000|2022-02-22 07:27:10|13665.5|13663.5|13660.9|13658.9|13669.8|13667.8|13660.9|13658.9|71
1645514840000|2022-02-22 07:27:20|13660.5|13658.5|13666.4|13664.4|13666.4|13664.4|13660.2|13658.2|13
1645514850000|2022-02-22 07:27:30|13666.3|13664.3|13666.8|13664.8|13667|13665|13663.8|13661.8|7
1645514860000|2022-02-22 07:27:40|13665.8|13663.8|13662.4|13660.4|13665.8|13663.8|13661.2|13659.2|21
1645514870000|2022-02-22 07:27:50|13662.3|13660.3|13669.7|13667.7|13669.9|13667.9|13662.3|13660.3|27
1645514880000|2022-02-22 07:28:00|13669.4|13667.4|13671|13669|13675.8|13673.8|13667.9|13665.9|54
1645514890000|2022-02-22 07:28:10|13670.9|13668.9|13663.3|13661.3|13673.9|13671.9|13662.3|13660.3|53
1645514900000|2022-02-22 07:28:20|13662.7|13660.7|13659|13657|13662.7|13660.7|13659|13657|53
1645514910000|2022-02-22 07:28:30|13658.9|13656.9|13658.5|13656.5|13659.9|13657.9|13657.4|13655.4|23
1645514920000|2022-02-22 07:28:40|13658.4|13656.4|13659.3|13657.3|13661|13659|13657.8|13655.8|43
1645514930000|2022-02-22 07:28:50|13659.7|13657.7|13658.9|13656.9|13664.9|13662.9|13658.3|13656.3|65
1645514940000|2022-02-22 07:29:00|13658.4|13656.4|13657|13655|13659.8|13657.8|13656.4|13654.4|59
1645514950000|2022-02-22 07:29:10|13656.4|13654.4|13663.4|13661.4|13663.9|13661.9|13656.4|13654.4|37
1645514960000|2022-02-22 07:29:20|13664|13662|13668.3|13666.3|13668.5|13666.5|13664|13662|28
1645514970000|2022-02-22 07:29:30|13668.2|13666.2|13668.5|13666.5|13672.9|13670.9|13667.5|13665.5|39
1645514980000|2022-02-22 07:29:40|13668.4|13666.4|13670|13668|13670.2|13668.2|13665|13663|26
1645514990000|2022-02-22 07:29:50|13669.9|13667.9|13665.7|13663.7|13670.5|13668.5|13665.4|13663.4|25
1645515000000|2022-02-22 07:30:00|13665.5|13663.5|13673.3|13671.3|13673.7|13671.7|13663|13661|44
1645515010000|2022-02-22 07:30:10|13673.2|13671.2|13672.5|13670.5|13673.2|13671.2|13667.8|13665.8|20
1645515020000|2022-02-22 07:30:20|13672.7|13670.7|13669.9|13667.9|13673.4|13671.4|13667.5|13665.5|9
1645515030000|2022-02-22 07:30:30|13669.8|13667.8|13665.8|13663.8|13669.9|13667.9|13664.5|13662.5|17
1645515040000|2022-02-22 07:30:40|13665.2|13663.2|13666|13664|13666.7|13664.7|13664.3|13662.3|7
1645515050000|2022-02-22 07:30:50|13666.9|13664.9|13660|13658|13667.5|13665.5|13659.8|13657.8|34
1645515060000|2022-02-22 07:31:00|13660.5|13658.5|13658.9|13656.9|13662.7|13660.7|13658.9|13656.9|29
1645515070000|2022-02-22 07:31:10|13658.5|13656.5|13656.8|13654.8|13659.4|13657.4|13656.5|13654.5|40
1645515080000|2022-02-22 07:31:20|13656.9|13654.9|13658.2|13656.2|13659.3|13657.3|13656.3|13654.3|25
1645515090000|2022-02-22 07:31:30|13658.3|13656.3|13657.7|13655.7|13660.7|13658.7|13657|13655|119
1645515100000|2022-02-22 07:31:40|13657.5|13655.5|13660.3|13658.3|13660.4|13658.4|13655.9|13653.9|34
1645515110000|2022-02-22 07:31:50|13658.9|13656.9|13656.7|13654.7|13659.7|13657.7|13655.8|13653.8|55
1645515120000|2022-02-22 07:32:00|13656.5|13654.5|13654.2|13652.2|13657.3|13655.3|13653.4|13651.4|78
1645515130000|2022-02-22 07:32:10|13654|13652|13656.4|13654.4|13656.7|13654.7|13653.4|13651.4|31
1645515140000|2022-02-22 07:32:20|13656.3|13654.3|13658|13656|13658.9|13656.9|13655.8|13653.8|24
1645515150000|2022-02-22 07:32:30|13658.2|13656.2|13655|13653|13658.4|13656.4|13653.9|13651.9|34
1645515160000|2022-02-22 07:32:40|13655.2|13653.2|13656.8|13654.8|13659.2|13657.2|13654|13652|54
1645515170000|2022-02-22 07:32:50|13656.7|13654.7|13655.5|13653.5|13656.9|13654.9|13654|13652|17
1645515180000|2022-02-22 07:33:00|13655.4|13653.4|13637.3|13635.3|13658|13656|13634|13632|594
1645515190000|2022-02-22 07:33:10|13637.4|13635.4|13639|13637|13640.5|13638.5|13633|13631|178
1645515200000|2022-02-22 07:33:20|13638.8|13636.8|13637.7|13635.7|13642.4|13640.4|13637.7|13635.7|77
1645515210000|2022-02-22 07:33:30|13637.2|13635.2|13640.5|13638.5|13640.5|13638.5|13637.2|13635.2|34
1645515220000|2022-02-22 07:33:40|13640.3|13638.3|13641.4|13639.4|13642.3|13640.3|13639.8|13637.8|31
1645515230000|2022-02-22 07:33:50|13641.5|13639.5|13638|13636|13645.3|13643.3|13637.9|13635.9|79
1645515240000|2022-02-22 07:34:00|13638.4|13636.4|13640.2|13638.2|13640.4|13638.4|13636.4|13634.4|73
1645515250000|2022-02-22 07:34:10|13639.7|13637.7|13639.4|13637.4|13640.5|13638.5|13638.3|13636.3|48
1645515260000|2022-02-22 07:34:20|13639.5|13637.5|13640.3|13638.3|13640.5|13638.5|13638.7|13636.7|21
1645515270000|2022-02-22 07:34:30|13640.4|13638.4|13649.3|13647.3|13649.5|13647.5|13640.4|13638.4|96
1645515280000|2022-02-22 07:34:40|13648.9|13646.9|13639.8|13637.8|13650.3|13648.3|13639.4|13637.4|82
1645515290000|2022-02-22 07:34:50|13639.9|13637.9|13641.3|13639.3|13642.9|13640.9|13639.3|13637.3|39
1645515300000|2022-02-22 07:35:00|13640.9|13638.9|13644.2|13642.2|13647|13645|13640|13638|43
1645515310000|2022-02-22 07:35:10|13644.3|13642.3|13648.3|13646.3|13648.3|13646.3|13644.3|13642.3|16
1645515320000|2022-02-22 07:35:20|13648.2|13646.2|13645.3|13643.3|13649.5|13647.5|13644.3|13642.3|13
1645515330000|2022-02-22 07:35:30|13645.4|13643.4|13642|13640|13645.9|13643.9|13641.9|13639.9|21
1645515340000|2022-02-22 07:35:40|13642.2|13640.2|13640.7|13638.7|13644.7|13642.7|13640|13638|74
1645515350000|2022-02-22 07:35:50|13640.3|13638.3|13644.5|13642.5|13645.9|13643.9|13640.3|13638.3|52
1645515360000|2022-02-22 07:36:00|13643.9|13641.9|13646|13644|13647.9|13645.9|13643.8|13641.8|24
1645515370000|2022-02-22 07:36:10|13646.2|13644.2|13648.8|13646.8|13649.7|13647.7|13646.2|13644.2|44
1645515380000|2022-02-22 07:36:20|13648.9|13646.9|13647.4|13645.4|13649.7|13647.7|13645.3|13643.3|44
1645515390000|2022-02-22 07:36:30|13647.3|13645.3|13641.5|13639.5|13647.3|13645.3|13640.3|13638.3|23
1645515400000|2022-02-22 07:36:40|13640.8|13638.8|13639.3|13637.3|13641.4|13639.4|13638|13636|66
1645515410000|2022-02-22 07:36:50|13639.4|13637.4|13638.5|13636.5|13639.4|13637.4|13637.2|13635.2|50
1645515420000|2022-02-22 07:37:00|13639|13637|13644.4|13642.4|13644.4|13642.4|13638.8|13636.8|33
1645515430000|2022-02-22 07:37:10|13645|13643|13643.4|13641.4|13646.2|13644.2|13640.5|13638.5|55
1645515440000|2022-02-22 07:37:20|13643.5|13641.5|13644.7|13642.7|13645.7|13643.7|13642.7|13640.7|35
1645515450000|2022-02-22 07:37:30|13644.4|13642.4|13641.7|13639.7|13645.2|13643.2|13640.5|13638.5|64
1645515460000|2022-02-22 07:37:40|13641.4|13639.4|13638.9|13636.9|13643.2|13641.2|13638.4|13636.4|39
1645515470000|2022-02-22 07:37:50|13639.3|13637.3|13638.3|13636.3|13639.3|13637.3|13637.3|13635.3|29
1645515480000|2022-02-22 07:38:00|13638.8|13636.8|13640|13638|13640.2|13638.2|13637.3|13635.3|78
1645515490000|2022-02-22 07:38:10|13640.3|13638.3|13641.7|13639.7|13642.2|13640.2|13639.3|13637.3|13
1645515500000|2022-02-22 07:38:20|13641.8|13639.8|13638.8|13636.8|13642.4|13640.4|13638.2|13636.2|57
1645515510000|2022-02-22 07:38:30|13638.7|13636.7|13638.4|13636.4|13639.5|13637.5|13635.7|13633.7|133
1645515520000|2022-02-22 07:38:40|13638.2|13636.2|13636.2|13634.2|13638.2|13636.2|13627.7|13625.7|191
1645515530000|2022-02-22 07:38:50|13636.8|13634.8|13640.2|13638.2|13642.3|13640.3|13635.4|13633.4|57
1645515540000|2022-02-22 07:39:00|13640|13638|13644.2|13642.2|13647.3|13645.3|13639.2|13637.2|66
1645515550000|2022-02-22 07:39:10|13643.7|13641.7|13644.5|13642.5|13646.3|13644.3|13643.7|13641.7|31
1645515560000|2022-02-22 07:39:20|13643.2|13641.2|13647.4|13645.4|13649|13647|13643.2|13641.2|80
1645515570000|2022-02-22 07:39:30|13646.9|13644.9|13649.4|13647.4|13649.5|13647.5|13645.4|13643.4|52
1645515580000|2022-02-22 07:39:40|13649.5|13647.5|13650|13648|13652.2|13650.2|13649.3|13647.3|46
1645515590000|2022-02-22 07:39:50|13650.4|13648.4|13646.5|13644.5|13650.7|13648.7|13646.5|13644.5|22
1645515600000|2022-02-22 07:40:00|13646.7|13644.7|13653|13651|13653.2|13651.2|13646|13644|42
1645515610000|2022-02-22 07:40:10|13653.2|13651.2|13652.2|13650.2|13657.5|13655.5|13651.9|13649.9|127
1645515620000|2022-02-22 07:40:20|13653.3|13651.3|13652.4|13650.4|13654.9|13652.9|13651.7|13649.7|52
1645515630000|2022-02-22 07:40:30|13652.5|13650.5|13651.8|13649.8|13653.3|13651.3|13651|13649|22
1645515640000|2022-02-22 07:40:40|13651.9|13649.9|13655.8|13653.8|13656.3|13654.3|13651.8|13649.8|23
1645515650000|2022-02-22 07:40:50|13656.2|13654.2|13650.5|13648.5|13657.8|13655.8|13650.5|13648.5|52
1645515660000|2022-02-22 07:41:00|13650.4|13648.4|13653.2|13651.2|13655|13653|13650.4|13648.4|71
1645515670000|2022-02-22 07:41:10|13652.8|13650.8|13647.5|13645.5|13653|13651|13646.9|13644.9|43
1645515680000|2022-02-22 07:41:20|13648.4|13646.4|13646.4|13644.4|13648.4|13646.4|13644|13642|40
1645515690000|2022-02-22 07:41:30|13646.5|13644.5|13648.7|13646.7|13650.4|13648.4|13646|13644|40
1645515700000|2022-02-22 07:41:40|13648.5|13646.5|13652.3|13650.3|13652.3|13650.3|13647.3|13645.3|18
1645515710000|2022-02-22 07:41:50|13652.4|13650.4|13651.2|13649.2|13653.3|13651.3|13650|13648|24
1645515720000|2022-02-22 07:42:00|13650.8|13648.8|13649.8|13647.8|13653.7|13651.7|13649.8|13647.8|30
1645515730000|2022-02-22 07:42:10|13649.7|13647.7|13652.7|13650.7|13653.4|13651.4|13649|13647|30
1645515740000|2022-02-22 07:42:20|13652.9|13650.9|13653|13651|13655.7|13653.7|13651.9|13649.9|36
1645515750000|2022-02-22 07:42:30|13652.2|13650.2|13654.3|13652.3|13654.9|13652.9|13652|13650|18
1645515760000|2022-02-22 07:42:40|13654|13652|13655.3|13653.3|13655.9|13653.9|13653.4|13651.4|25
1645515770000|2022-02-22 07:42:50|13655.4|13653.4|13653.7|13651.7|13656.2|13654.2|13651.9|13649.9|19
1645515780000|2022-02-22 07:43:00|13652.4|13650.4|13655.2|13653.2|13655.4|13653.4|13650.3|13648.3|104
1645515790000|2022-02-22 07:43:10|13655.4|13653.4|13657.4|13655.4|13657.4|13655.4|13654.8|13652.8|101
1645515800000|2022-02-22 07:43:20|13656.9|13654.9|13652.2|13650.2|13658.9|13656.9|13649.7|13647.7|71
1645515810000|2022-02-22 07:43:30|13651.9|13649.9|13649.2|13647.2|13654.4|13652.4|13649.2|13647.2|40
1645515820000|2022-02-22 07:43:40|13649.7|13647.7|13647.5|13645.5|13650|13648|13646.8|13644.8|57
1645515830000|2022-02-22 07:43:50|13648|13646|13645.8|13643.8|13649.2|13647.2|13644.9|13642.9|53
1645515840000|2022-02-22 07:44:00|13645.7|13643.7|13645.5|13643.5|13646.2|13644.2|13638.4|13636.4|116
1645515850000|2022-02-22 07:44:10|13645.8|13643.8|13650.4|13648.4|13653.2|13651.2|13644.9|13642.9|95
1645515860000|2022-02-22 07:44:20|13650.9|13648.9|13639|13637|13652|13650|13639|13637|79
1645515870000|2022-02-22 07:44:30|13638.8|13636.8|13636.8|13634.8|13640.2|13638.2|13635.5|13633.5|50
1645515880000|2022-02-22 07:44:40|13636.7|13634.7|13643|13641|13643.9|13641.9|13636.7|13634.7|25
1645515890000|2022-02-22 07:44:50|13643.7|13641.7|13640.2|13638.2|13643.7|13641.7|13638.9|13636.9|16
1645515900000|2022-02-22 07:45:00|13640.3|13638.3|13644.4|13642.4|13646|13644|13640.2|13638.2|38
1645515910000|2022-02-22 07:45:10|13645|13643|13645.7|13643.7|13646.7|13644.7|13642.3|13640.3|37
1645515920000|2022-02-22 07:45:20|13645.9|13643.9|13640.4|13638.4|13645.9|13643.9|13640.2|13638.2|38
1645515930000|2022-02-22 07:45:30|13640.5|13638.5|13641.9|13639.9|13642.5|13640.5|13639.5|13637.5|40
1645515940000|2022-02-22 07:45:40|13642|13640|13646.7|13644.7|13648.3|13646.3|13642|13640|68
1645515950000|2022-02-22 07:45:50|13647|13645|13652.2|13650.2|13653.2|13651.2|13646.3|13644.3|59
1645515960000|2022-02-22 07:46:00|13652.3|13650.3|13647.4|13645.4|13653.5|13651.5|13646.3|13644.3|32
1645515970000|2022-02-22 07:46:10|13647.5|13645.5|13649|13647|13652.3|13650.3|13647.5|13645.5|32
1645515980000|2022-02-22 07:46:20|13649.7|13647.7|13649.8|13647.8|13649.9|13647.9|13647.2|13645.2|21
1645515990000|2022-02-22 07:46:30|13650.9|13648.9|13655.3|13653.3|13655.9|13653.9|13650.5|13648.5|62
1645516000000|2022-02-22 07:46:40|13655.4|13653.4|13649.9|13647.9|13655.4|13653.4|13648.2|13646.2|33
1645516010000|2022-02-22 07:46:50|13649.8|13647.8|13650.2|13648.2|13651.2|13649.2|13645.7|13643.7|50
1645516020000|2022-02-22 07:47:00|13650|13648|13651.7|13649.7|13653.7|13651.7|13649.4|13647.4|23
1645516030000|2022-02-22 07:47:10|13652.2|13650.2|13654.2|13652.2|13655.5|13653.5|13651.8|13649.8|25
1645516040000|2022-02-22 07:47:20|13654.5|13652.5|13651.7|13649.7|13657.3|13655.3|13651.7|13649.7|64
1645516050000|2022-02-22 07:47:30|13651.4|13649.4|13648.7|13646.7|13653|13651|13647.7|13645.7|40
1645516060000|2022-02-22 07:47:40|13648.5|13646.5|13647.2|13645.2|13648.7|13646.7|13645.3|13643.3|9
1645516070000|2022-02-22 07:47:50|13647.5|13645.5|13644.9|13642.9|13648.8|13646.8|13642.7|13640.7|68
1645516080000|2022-02-22 07:48:00|13645|13643|13646.9|13644.9|13647.9|13645.9|13644.3|13642.3|13
1645516090000|2022-02-22 07:48:10|13647|13645|13650.2|13648.2|13650.2|13648.2|13645.4|13643.4|12
1645516100000|2022-02-22 07:48:20|13649.4|13647.4|13648.5|13646.5|13650|13648|13644.8|13642.8|20
1645516110000|2022-02-22 07:48:30|13648.7|13646.7|13644|13642|13648.7|13646.7|13643.8|13641.8|20
1645516120000|2022-02-22 07:48:40|13644.2|13642.2|13640|13638|13644.4|13642.4|13638.7|13636.7|103
1645516130000|2022-02-22 07:48:50|13640.3|13638.3|13640.2|13638.2|13642.3|13640.3|13639.3|13637.3|41
1645516140000|2022-02-22 07:49:00|13640.7|13638.7|13640.9|13638.9|13641|13639|13638.7|13636.7|15
1645516150000|2022-02-22 07:49:10|13640.8|13638.8|13646.2|13644.2|13648.4|13646.4|13640|13638|46
1645516160000|2022-02-22 07:49:20|13646|13644|13646.9|13644.9|13648.9|13646.9|13644.9|13642.9|19
1645516170000|2022-02-22 07:49:30|13647.3|13645.3|13647.2|13645.2|13647.5|13645.5|13645.8|13643.8|6
1645516180000|2022-02-22 07:49:40|13646.7|13644.7|13646.9|13644.9|13646.9|13644.9|13642.7|13640.7|16
1645516190000|2022-02-22 07:49:50|13646.8|13644.8|13646.2|13644.2|13646.9|13644.9|13644.2|13642.2|13
1645516200000|2022-02-22 07:50:00|13645.2|13643.2|13643.2|13641.2|13645.8|13643.8|13641.5|13639.5|29
1645516210000|2022-02-22 07:50:10|13643.3|13641.3|13636.2|13634.2|13645.5|13643.5|13636.2|13634.2|62
1645516220000|2022-02-22 07:50:20|13635.9|13633.9|13636.7|13634.7|13638.5|13636.5|13632.9|13630.9|63
1645516230000|2022-02-22 07:50:30|13637|13635|13636.8|13634.8|13637.8|13635.8|13635|13633|12
1645516240000|2022-02-22 07:50:40|13637.9|13635.9|13640.2|13638.2|13640.2|13638.2|13637.9|13635.9|15
1645516250000|2022-02-22 07:50:50|13640.3|13638.3|13638|13636|13640.9|13638.9|13637.4|13635.4|15
1645516260000|2022-02-22 07:51:00|13637.9|13635.9|13639.9|13637.9|13641.5|13639.5|13637.8|13635.8|13
1645516270000|2022-02-22 07:51:10|13637.9|13635.9|13637.4|13635.4|13638.7|13636.7|13636|13634|67
1645516280000|2022-02-22 07:51:20|13637.5|13635.5|13637.4|13635.4|13638.9|13636.9|13636.8|13634.8|33
1645516290000|2022-02-22 07:51:30|13637.5|13635.5|13642.8|13640.8|13642.8|13640.8|13637|13635|20
1645516300000|2022-02-22 07:51:40|13642|13640|13643.8|13641.8|13645.5|13643.5|13641.5|13639.5|44
1645516310000|2022-02-22 07:51:50|13643.9|13641.9|13647.5|13645.5|13648.2|13646.2|13643.7|13641.7|20
1645516320000|2022-02-22 07:52:00|13648.9|13646.9|13651.9|13649.9|13653.3|13651.3|13648.9|13646.9|77
1645516330000|2022-02-22 07:52:10|13652.7|13650.7|13654.4|13652.4|13655.7|13653.7|13651.9|13649.9|41
1645516340000|2022-02-22 07:52:20|13654.5|13652.5|13652.5|13650.5|13654.8|13652.8|13651.8|13649.8|43
1645516350000|2022-02-22 07:52:30|13653.2|13651.2|13654.7|13652.7|13655|13653|13652.7|13650.7|12
1645516360000|2022-02-22 07:52:40|13654.9|13652.9|13653.2|13651.2|13655.9|13653.9|13652.5|13650.5|17
1645516370000|2022-02-22 07:52:50|13653.3|13651.3|13658.7|13656.7|13658.7|13656.7|13653.3|13651.3|76
1645516380000|2022-02-22 07:53:00|13658.5|13656.5|13658.2|13656.2|13658.5|13656.5|13656.7|13654.7|40
1645516390000|2022-02-22 07:53:10|13660.2|13658.2|13659.4|13657.4|13663.2|13661.2|13659.3|13657.3|139
1645516400000|2022-02-22 07:53:20|13659.7|13657.7|13662.9|13660.9|13662.9|13660.9|13659.5|13657.5|64
1645516410000|2022-02-22 07:53:30|13662.8|13660.8|13664|13662|13664.3|13662.3|13660.7|13658.7|56
1645516420000|2022-02-22 07:53:40|13664.3|13662.3|13666.7|13664.7|13668.7|13666.7|13664.3|13662.3|51
1645516430000|2022-02-22 07:53:50|13667.4|13665.4|13670.8|13668.8|13674|13672|13666.9|13664.9|59
1645516440000|2022-02-22 07:54:00|13670.9|13668.9|13669.5|13667.5|13671.7|13669.7|13668.5|13666.5|66
1645516450000|2022-02-22 07:54:10|13669.4|13667.4|13669.2|13667.2|13671.2|13669.2|13667.9|13665.9|65
1645516460000|2022-02-22 07:54:20|13669|13667|13665.3|13663.3|13669|13667|13662.8|13660.8|69
1645516470000|2022-02-22 07:54:30|13665.2|13663.2|13665.8|13663.8|13669.7|13667.7|13664.5|13662.5|35
1645516480000|2022-02-22 07:54:40|13665.3|13663.3|13666.8|13664.8|13667.8|13665.8|13665|13663|9
1645516490000|2022-02-22 07:54:50|13666.5|13664.5|13665.8|13663.8|13667|13665|13665.7|13663.7|10
1645516500000|2022-02-22 07:55:00|13665.7|13663.7|13663.4|13661.4|13667|13665|13662.3|13660.3|24
1645516510000|2022-02-22 07:55:10|13663.3|13661.3|13660|13658|13664.5|13662.5|13659.7|13657.7|61
1645516520000|2022-02-22 07:55:20|13659.9|13657.9|13661|13659|13661.4|13659.4|13657.8|13655.8|28
1645516530000|2022-02-22 07:55:30|13661.2|13659.2|13656.9|13654.9|13661.8|13659.8|13656.9|13654.9|21
1645516540000|2022-02-22 07:55:40|13657.2|13655.2|13653.8|13651.8|13657.3|13655.3|13651.7|13649.7|130
1645516550000|2022-02-22 07:55:50|13653.7|13651.7|13658.7|13656.7|13658.7|13656.7|13653.5|13651.5|32
1645516560000|2022-02-22 07:56:00|13657.9|13655.9|13660.9|13658.9|13664.9|13662.9|13657.5|13655.5|42
1645516570000|2022-02-22 07:56:10|13661.5|13659.5|13658.5|13656.5|13661.8|13659.8|13657.2|13655.2|16
1645516580000|2022-02-22 07:56:20|13658.4|13656.4|13656.4|13654.4|13658.4|13656.4|13654.7|13652.7|25
1645516590000|2022-02-22 07:56:30|13656.5|13654.5|13654.2|13652.2|13656.5|13654.5|13653|13651|26
1645516600000|2022-02-22 07:56:40|13654|13652|13651.8|13649.8|13654|13652|13651.4|13649.4|65
1645516610000|2022-02-22 07:56:50|13651.7|13649.7|13653.2|13651.2|13656.9|13654.9|13651.7|13649.7|34
1645516620000|2022-02-22 07:57:00|13654.3|13652.3|13659.8|13657.8|13659.8|13657.8|13653.9|13651.9|19
1645516630000|2022-02-22 07:57:10|13660.7|13658.7|13660.8|13658.8|13662.3|13660.3|13659.7|13657.7|39
1645516640000|2022-02-22 07:57:20|13661|13659|13665.4|13663.4|13665.9|13663.9|13658.5|13656.5|52
1645516650000|2022-02-22 07:57:30|13664.5|13662.5|13660.8|13658.8|13664.5|13662.5|13660.3|13658.3|9
1645516660000|2022-02-22 07:57:40|13660.9|13658.9|13659.2|13657.2|13661.2|13659.2|13657.7|13655.7|15
1645516670000|2022-02-22 07:57:50|13659.4|13657.4|13659.2|13657.2|13660.4|13658.4|13658.8|13656.8|7
1645516680000|2022-02-22 07:58:00|13658.5|13656.5|13658.4|13656.4|13662.8|13660.8|13658|13656|40
1645516690000|2022-02-22 07:58:10|13658.3|13656.3|13652|13650|13658.3|13656.3|13651.9|13649.9|45
1645516700000|2022-02-22 07:58:20|13652.4|13650.4|13651.8|13649.8|13653.2|13651.2|13651.5|13649.5|172
1645516710000|2022-02-22 07:58:30|13651.5|13649.5|13653.7|13651.7|13654|13652|13651.5|13649.5|67
1645516720000|2022-02-22 07:58:40|13653.8|13651.8|13653.4|13651.4|13655.2|13653.2|13652.3|13650.3|19
1645516730000|2022-02-22 07:58:50|13653.3|13651.3|13652.3|13650.3|13653.4|13651.4|13644|13642|136
1645516740000|2022-02-22 07:59:00|13652.2|13650.2|13646.8|13644.8|13652.2|13650.2|13644.9|13642.9|69
1645516750000|2022-02-22 07:59:10|13645.4|13643.4|13639.9|13637.9|13646.3|13644.3|13639.9|13637.9|63
1645516760000|2022-02-22 07:59:20|13639.4|13637.4|13643.9|13641.9|13646.8|13644.8|13638.8|13636.8|44
1645516770000|2022-02-22 07:59:30|13643.8|13641.8|13636|13634|13644|13642|13636|13634|47
1645516780000|2022-02-22 07:59:40|13635.9|13633.9|13635.2|13633.2|13637.3|13635.3|13634.2|13632.2|73
1645516790000|2022-02-22 07:59:50|13636.2|13634.2|13630.4|13628.4|13636.2|13634.2|13630.3|13628.3|71
1645516800000|2022-02-22 08:00:00|13630.3|13628.3|13638.2|13636.2|13640.4|13638.4|13628.2|13626.2|143
1645516810000|2022-02-22 08:00:10|13638|13636|13631.4|13629.4|13638.3|13636.3|13625.8|13623.8|162
1645516820000|2022-02-22 08:00:20|13630.9|13628.9|13634.3|13632.3|13634.9|13632.9|13627.2|13625.2|131
1645516830000|2022-02-22 08:00:30|13634.4|13632.4|13632.2|13630.2|13642.2|13640.2|13631.9|13629.9|104
1645516840000|2022-02-22 08:00:40|13631.4|13629.4|13627.7|13625.7|13631.4|13629.4|13626.2|13624.2|81
1645516850000|2022-02-22 08:00:50|13627.8|13625.8|13630.2|13628.2|13630.9|13628.9|13625.4|13623.4|119
1645516860000|2022-02-22 08:01:00|13629.8|13627.8|13642|13640|13642|13640|13629.8|13627.8|115
1645516870000|2022-02-22 08:01:10|13641.9|13639.9|13646|13644|13653.3|13651.3|13641.9|13639.9|189
1645516880000|2022-02-22 08:01:20|13646.4|13644.4|13652.7|13650.7|13657.4|13655.4|13646.4|13644.4|103
1645516890000|2022-02-22 08:01:30|13652.4|13650.4|13646|13644|13658.2|13656.2|13646|13644|81
1645516900000|2022-02-22 08:01:40|13646.2|13644.2|13645.3|13643.3|13647.2|13645.2|13640.4|13638.4|87
1645516910000|2022-02-22 08:01:50|13645.5|13643.5|13647.3|13645.3|13651.5|13649.5|13645.5|13643.5|87
1645516920000|2022-02-22 08:02:00|13646.5|13644.5|13646|13644|13646.5|13644.5|13638.7|13636.7|70
1645516930000|2022-02-22 08:02:10|13646.9|13644.9|13643|13641|13649|13647|13641.7|13639.7|50
1645516940000|2022-02-22 08:02:20|13642.7|13640.7|13644.4|13642.4|13644.4|13642.4|13636.9|13634.9|42
1645516950000|2022-02-22 08:02:30|13642.8|13640.8|13639.4|13637.4|13644.2|13642.2|13636.7|13634.7|28
1645516960000|2022-02-22 08:02:40|13639.7|13637.7|13644.2|13642.2|13645.9|13643.9|13638.5|13636.5|36
1645516970000|2022-02-22 08:02:50|13644.4|13642.4|13640.7|13638.7|13644.4|13642.4|13638.3|13636.3|22
1645516980000|2022-02-22 08:03:00|13640.8|13638.8|13650.7|13648.7|13650.7|13648.7|13640.7|13638.7|56
1645516990000|2022-02-22 08:03:10|13648.9|13646.9|13652|13650|13652.4|13650.4|13647.3|13645.3|102
1645517000000|2022-02-22 08:03:20|13649|13647|13649.2|13647.2|13652.4|13650.4|13647.3|13645.3|27
1645517010000|2022-02-22 08:03:30|13649.4|13647.4|13650.3|13648.3|13654.8|13652.8|13646.2|13644.2|59
1645517020000|2022-02-22 08:03:40|13650.4|13648.4|13653.7|13651.7|13654.7|13652.7|13648.7|13646.7|36
1645517030000|2022-02-22 08:03:50|13652.5|13650.5|13649.9|13647.9|13652.5|13650.5|13649|13647|17
1645517040000|2022-02-22 08:04:00|13649.8|13647.8|13655.4|13653.4|13660.4|13658.4|13649.8|13647.8|135
1645517050000|2022-02-22 08:04:10|13655.7|13653.7|13649.9|13647.9|13660.7|13658.7|13649.2|13647.2|105
1645517060000|2022-02-22 08:04:20|13649.8|13647.8|13645.7|13643.7|13651.2|13649.2|13645.3|13643.3|74
1645517070000|2022-02-22 08:04:30|13646|13644|13657.9|13655.9|13658|13656|13645.8|13643.8|64
1645517080000|2022-02-22 08:04:40|13656.7|13654.7|13659|13657|13659.5|13657.5|13655.9|13653.9|62
1645517090000|2022-02-22 08:04:50|13656.7|13654.7|13654.7|13652.7|13659|13657|13654.2|13652.2|54
1645517100000|2022-02-22 08:05:00|13654.2|13652.2|13656.2|13654.2|13661.5|13659.5|13652.2|13650.2|126
1645517110000|2022-02-22 08:05:10|13655.9|13653.9|13652.8|13650.8|13659.2|13657.2|13651.4|13649.4|24
1645517120000|2022-02-22 08:05:20|13653|13651|13659|13657|13660.4|13658.4|13651.2|13649.2|68
1645517130000|2022-02-22 08:05:30|13659.4|13657.4|13662.3|13660.3|13665.9|13663.9|13659.4|13657.4|125
1645517140000|2022-02-22 08:05:40|13661.2|13659.2|13676.3|13674.3|13678.2|13676.2|13661.2|13659.2|232
1645517150000|2022-02-22 08:05:50|13678.4|13676.4|13674.5|13672.5|13679.8|13677.8|13674.5|13672.5|178
1645517160000|2022-02-22 08:06:00|13674|13672|13680.8|13678.8|13681.8|13679.8|13674|13672|62
1645517170000|2022-02-22 08:06:10|13679.8|13677.8|13673.7|13671.7|13680.2|13678.2|13672.7|13670.7|68
1645517180000|2022-02-22 08:06:20|13673.8|13671.8|13673.5|13671.5|13678.9|13676.9|13672.3|13670.3|69
1645517190000|2022-02-22 08:06:30|13673.4|13671.4|13673.2|13671.2|13673.4|13671.4|13668.2|13666.2|133
1645517200000|2022-02-22 08:06:40|13672|13670|13665.4|13663.4|13672.4|13670.4|13664.8|13662.8|56
1645517210000|2022-02-22 08:06:50|13665.7|13663.7|13665.7|13663.7|13670.9|13668.9|13663.9|13661.9|84
1645517220000|2022-02-22 08:07:00|13666|13664|13675|13673|13675.2|13673.2|13666|13664|77
1645517230000|2022-02-22 08:07:10|13675.2|13673.2|13679.3|13677.3|13679.4|13677.4|13675.2|13673.2|57
1645517240000|2022-02-22 08:07:20|13679.2|13677.2|13682.2|13680.2|13683.2|13681.2|13676.3|13674.3|76
1645517250000|2022-02-22 08:07:30|13682|13680|13674.9|13672.9|13682.5|13680.5|13674.3|13672.3|72
1645517260000|2022-02-22 08:07:40|13673.9|13671.9|13664.8|13662.8|13673.9|13671.9|13664.8|13662.8|71
1645517270000|2022-02-22 08:07:50|13665.5|13663.5|13665.9|13663.9|13665.9|13663.9|13658.9|13656.9|162
1645517280000|2022-02-22 08:08:00|13664.9|13662.9|13667.7|13665.7|13669.7|13667.7|13664.9|13662.9|88
1645517290000|2022-02-22 08:08:10|13667|13665|13664.5|13662.5|13668.7|13666.7|13659.8|13657.8|62
1645517300000|2022-02-22 08:08:20|13664.4|13662.4|13660.9|13658.9|13666.5|13664.5|13659.9|13657.9|38
1645517310000|2022-02-22 08:08:30|13661.2|13659.2|13664.9|13662.9|13669.3|13667.3|13659.8|13657.8|108
1645517320000|2022-02-22 08:08:40|13664.8|13662.8|13658.9|13656.9|13664.9|13662.9|13657.7|13655.7|80
1645517330000|2022-02-22 08:08:50|13659|13657|13662.2|13660.2|13664.3|13662.3|13659|13657|62
1645517340000|2022-02-22 08:09:00|13662|13660|13657.4|13655.4|13662|13660|13656.9|13654.9|55
1645517350000|2022-02-22 08:09:10|13657.3|13655.3|13661.7|13659.7|13665.4|13663.4|13655.7|13653.7|76
1645517360000|2022-02-22 08:09:20|13661.5|13659.5|13661.8|13659.8|13666.9|13664.9|13659.4|13657.4|63
1645517370000|2022-02-22 08:09:30|13662.9|13660.9|13662|13660|13665.2|13663.2|13659.9|13657.9|25
1645517380000|2022-02-22 08:09:40|13662.3|13660.3|13666.8|13664.8|13666.9|13664.9|13661.2|13659.2|49
1645517390000|2022-02-22 08:09:50|13667|13665|13663.8|13661.8|13668.5|13666.5|13663|13661|35
1645517400000|2022-02-22 08:10:00|13663.7|13661.7|13661.7|13659.7|13667.9|13665.9|13661.7|13659.7|41
1645517410000|2022-02-22 08:10:10|13660.8|13658.8|13669.4|13667.4|13669.8|13667.8|13660.8|13658.8|48
1645517420000|2022-02-22 08:10:20|13670.4|13668.4|13670|13668|13670.5|13668.5|13666.2|13664.2|49
1645517430000|2022-02-22 08:10:30|13669.9|13667.9|13665.3|13663.3|13671.4|13669.4|13664.2|13662.2|97
1645517440000|2022-02-22 08:10:40|13664.9|13662.9|13671.8|13669.8|13672.5|13670.5|13664.9|13662.9|35
1645517450000|2022-02-22 08:10:50|13672.2|13670.2|13669.7|13667.7|13673.8|13671.8|13669|13667|78
1645517460000|2022-02-22 08:11:00|13668.9|13666.9|13665.5|13663.5|13670.8|13668.8|13661.8|13659.8|64
1645517470000|2022-02-22 08:11:10|13665.7|13663.7|13664.2|13662.2|13668.2|13666.2|13660.5|13658.5|110
1645517480000|2022-02-22 08:11:20|13664|13662|13668.3|13666.3|13669.3|13667.3|13662.2|13660.2|40
1645517490000|2022-02-22 08:11:30|13668.2|13666.2|13677|13675|13677.7|13675.7|13668|13666|68
1645517500000|2022-02-22 08:11:40|13677.2|13675.2|13668.8|13666.8|13677.5|13675.5|13668.8|13666.8|54
1645517510000|2022-02-22 08:11:50|13668.4|13666.4|13674.5|13672.5|13674.9|13672.9|13665.2|13663.2|64
1645517520000|2022-02-22 08:12:00|13674.7|13672.7|13680.7|13678.7|13681.7|13679.7|13674.2|13672.2|147
1645517530000|2022-02-22 08:12:10|13681.3|13679.3|13681.3|13679.3|13683.7|13681.7|13676.9|13674.9|126
1645517540000|2022-02-22 08:12:20|13681.4|13679.4|13693.8|13691.8|13694.8|13692.8|13680.7|13678.7|209
1645517550000|2022-02-22 08:12:30|13695.3|13693.3|13692.3|13690.3|13698.3|13696.3|13691|13689|174
1645517560000|2022-02-22 08:12:40|13692|13690|13696.7|13694.7|13699.9|13697.9|13692|13690|84
1645517570000|2022-02-22 08:12:50|13696.4|13694.4|13701.2|13699.2|13705.9|13703.9|13695.9|13693.9|157
1645517580000|2022-02-22 08:13:00|13702|13700|13695.2|13693.2|13702.4|13700.4|13695.2|13693.2|49
1645517590000|2022-02-22 08:13:10|13696.7|13694.7|13704.5|13702.5|13705|13703|13696.5|13694.5|102
1645517600000|2022-02-22 08:13:20|13704.9|13702.9|13701.9|13699.9|13706.7|13704.7|13701.9|13699.9|130
1645517610000|2022-02-22 08:13:30|13701.3|13699.3|13699.7|13697.7|13703.3|13701.3|13699.2|13697.2|78
1645517620000|2022-02-22 08:13:40|13699.8|13697.8|13696.7|13694.7|13702.8|13700.8|13696.4|13694.4|91
1645517630000|2022-02-22 08:13:50|13697.5|13695.5|13701|13699|13703.4|13701.4|13695.9|13693.9|71
1645517640000|2022-02-22 08:14:00|13701.8|13699.8|13706.5|13704.5|13707.2|13705.2|13700.8|13698.8|57
1645517650000|2022-02-22 08:14:10|13706.7|13704.7|13701.2|13699.2|13709.8|13707.8|13700.3|13698.3|68
1645517660000|2022-02-22 08:14:20|13701.4|13699.4|13700|13698|13703.5|13701.5|13699.5|13697.5|61
1645517670000|2022-02-22 08:14:30|13699.7|13697.7|13710.8|13708.8|13710.9|13708.9|13698.7|13696.7|74
1645517680000|2022-02-22 08:14:40|13711.9|13709.9|13706.9|13704.9|13714.9|13712.9|13706.4|13704.4|125
1645517690000|2022-02-22 08:14:50|13706.8|13704.8|13704.9|13702.9|13708.8|13706.8|13702.7|13700.7|46
1645517700000|2022-02-22 08:15:00|13705.2|13703.2|13708.2|13706.2|13708.4|13706.4|13699.9|13697.9|89
1645517710000|2022-02-22 08:15:10|13707.9|13705.9|13709.9|13707.9|13709.9|13707.9|13706|13704|64
1645517720000|2022-02-22 08:15:20|13711.2|13709.2|13712.3|13710.3|13713.7|13711.7|13706.4|13704.4|142
1645517730000|2022-02-22 08:15:30|13712.9|13710.9|13713.5|13711.5|13716.9|13714.9|13711.2|13709.2|109
1645517740000|2022-02-22 08:15:40|13713.7|13711.7|13711|13709|13715.3|13713.3|13710.3|13708.3|52
1645517750000|2022-02-22 08:15:50|13711.3|13709.3|13701|13699|13714.4|13712.4|13700.5|13698.5|133
1645517760000|2022-02-22 08:16:00|13701.4|13699.4|13686.2|13684.2|13701.4|13699.4|13686.2|13684.2|175
1645517770000|2022-02-22 08:16:10|13685.7|13683.7|13679.4|13677.4|13685.7|13683.7|13678.5|13676.5|193
1645517780000|2022-02-22 08:16:20|13680.7|13678.7|13689.4|13687.4|13689.8|13687.8|13678|13676|144
1645517790000|2022-02-22 08:16:30|13689|13687|13691.9|13689.9|13693.5|13691.5|13689|13687|75
1645517800000|2022-02-22 08:16:40|13692|13690|13688.2|13686.2|13692.8|13690.8|13685|13683|95
1645517810000|2022-02-22 08:16:50|13688.3|13686.3|13689.2|13687.2|13691.2|13689.2|13687.7|13685.7|49
1645517820000|2022-02-22 08:17:00|13689.3|13687.3|13689.3|13687.3|13694.2|13692.2|13685.5|13683.5|83
1645517830000|2022-02-22 08:17:10|13688.7|13686.7|13691.8|13689.8|13693.9|13691.9|13688|13686|45
1645517840000|2022-02-22 08:17:20|13691.9|13689.9|13690.4|13688.4|13692.2|13690.2|13688.2|13686.2|24
1645517850000|2022-02-22 08:17:30|13690.9|13688.9|13694.8|13692.8|13695.9|13693.9|13688.4|13686.4|53
1645517860000|2022-02-22 08:17:40|13694.9|13692.9|13693.8|13691.8|13697.4|13695.4|13692.8|13690.8|85
1645517870000|2022-02-22 08:17:50|13693.9|13691.9|13692.2|13690.2|13698.2|13696.2|13692.2|13690.2|32
1645517880000|2022-02-22 08:18:00|13692|13690|13689.9|13687.9|13693.8|13691.8|13687.8|13685.8|74
1645517890000|2022-02-22 08:18:10|13690|13688|13691.9|13689.9|13694.7|13692.7|13688.3|13686.3|104
1645517900000|2022-02-22 08:18:20|13692.9|13690.9|13693.8|13691.8|13694|13692|13690.2|13688.2|45
1645517910000|2022-02-22 08:18:30|13694|13692|13692.8|13690.8|13698.5|13696.5|13691.7|13689.7|90
1645517920000|2022-02-22 08:18:40|13691.9|13689.9|13700.7|13698.7|13700.7|13698.7|13691.8|13689.8|70
1645517930000|2022-02-22 08:18:50|13700.8|13698.8|13698.2|13696.2|13701.2|13699.2|13696.5|13694.5|71
1645517940000|2022-02-22 08:19:00|13697.2|13695.2|13697.7|13695.7|13700.8|13698.8|13694.3|13692.3|102
1645517950000|2022-02-22 08:19:10|13697.8|13695.8|13693.8|13691.8|13700.5|13698.5|13693.3|13691.3|46
1645517960000|2022-02-22 08:19:20|13692.8|13690.8|13695.5|13693.5|13696.7|13694.7|13692.5|13690.5|26
1645517970000|2022-02-22 08:19:30|13696.2|13694.2|13689.9|13687.9|13698.4|13696.4|13688.5|13686.5|51
1645517980000|2022-02-22 08:19:40|13690|13688|13691.8|13689.8|13694.2|13692.2|13689.3|13687.3|26
1645517990000|2022-02-22 08:19:50|13691.9|13689.9|13698.7|13696.7|13700.2|13698.2|13691.9|13689.9|75
1645518000000|2022-02-22 08:20:00|13698.8|13696.8|13707.3|13705.3|13708|13706|13698.8|13696.8|88
1645518010000|2022-02-22 08:20:10|13707.4|13705.4|13709.9|13707.9|13711.5|13709.5|13706.3|13704.3|84
1645518020000|2022-02-22 08:20:20|13709.8|13707.8|13712.5|13710.5|13713.7|13711.7|13708.8|13706.8|81
1645518030000|2022-02-22 08:20:30|13712.4|13710.4|13706.7|13704.7|13712.5|13710.5|13705.2|13703.2|44
1645518040000|2022-02-22 08:20:40|13707|13705|13702.4|13700.4|13708.8|13706.8|13700.3|13698.3|58
1645518050000|2022-02-22 08:20:50|13702.3|13700.3|13703.8|13701.8|13706|13704|13701|13699|61
1645518060000|2022-02-22 08:21:00|13703.9|13701.9|13696.9|13694.9|13705|13703|13696.9|13694.9|61
1645518070000|2022-02-22 08:21:10|13696.4|13694.4|13697.4|13695.4|13698.3|13696.3|13693|13691|91
1645518080000|2022-02-22 08:21:20|13697.3|13695.3|13689.9|13687.9|13697.4|13695.4|13688.9|13686.9|76
1645518090000|2022-02-22 08:21:30|13689.3|13687.3|13683.8|13681.8|13689.3|13687.3|13683.8|13681.8|118
1645518100000|2022-02-22 08:21:40|13684|13682|13685.7|13683.7|13688.4|13686.4|13682.8|13680.8|58
1645518110000|2022-02-22 08:21:50|13685.8|13683.8|13687|13685|13688.2|13686.2|13683.4|13681.4|91
1645518120000|2022-02-22 08:22:00|13687.7|13685.7|13690.9|13688.9|13692.3|13690.3|13687.4|13685.4|72
1645518130000|2022-02-22 08:22:10|13691.2|13689.2|13698.3|13696.3|13699|13697|13691.2|13689.2|69
1645518140000|2022-02-22 08:22:20|13698.4|13696.4|13698.2|13696.2|13701.7|13699.7|13697.3|13695.3|61
1645518150000|2022-02-22 08:22:30|13698|13696|13696.9|13694.9|13698.4|13696.4|13692.4|13690.4|81
1645518160000|2022-02-22 08:22:40|13697|13695|13692|13690|13697.4|13695.4|13690.7|13688.7|52
1645518170000|2022-02-22 08:22:50|13692.2|13690.2|13692.4|13690.4|13696.9|13694.9|13689.5|13687.5|75
1645518180000|2022-02-22 08:23:00|13692.5|13690.5|13699.4|13697.4|13699.9|13697.9|13690.9|13688.9|52
1645518190000|2022-02-22 08:23:10|13700.9|13698.9|13695.3|13693.3|13701|13699|13691.5|13689.5|95
1645518200000|2022-02-22 08:23:20|13695.2|13693.2|13689.5|13687.5|13695.8|13693.8|13687.8|13685.8|53
1645518210000|2022-02-22 08:23:30|13689.7|13687.7|13687|13685|13689.7|13687.7|13686.9|13684.9|16
1645518220000|2022-02-22 08:23:40|13686|13684|13690.9|13688.9|13691.4|13689.4|13685.9|13683.9|32
1645518230000|2022-02-22 08:23:50|13690.7|13688.7|13696.7|13694.7|13698.2|13696.2|13690|13688|24
1645518240000|2022-02-22 08:24:00|13696.5|13694.5|13702.8|13700.8|13703.5|13701.5|13695.9|13693.9|60
1645518250000|2022-02-22 08:24:10|13702.9|13700.9|13706.8|13704.8|13707.3|13705.3|13702.9|13700.9|54
1645518260000|2022-02-22 08:24:20|13706.7|13704.7|13700.8|13698.8|13707.4|13705.4|13700.8|13698.8|58
1645518270000|2022-02-22 08:24:30|13701.5|13699.5|13701.8|13699.8|13703|13701|13697.8|13695.8|49
1645518280000|2022-02-22 08:24:40|13701.7|13699.7|13701.9|13699.9|13706.4|13704.4|13700.3|13698.3|34
1645518290000|2022-02-22 08:24:50|13701.7|13699.7|13702.5|13700.5|13703.4|13701.4|13700.2|13698.2|26
1645518300000|2022-02-22 08:25:00|13702.4|13700.4|13699.9|13697.9|13702.4|13700.4|13695.9|13693.9|116
1645518310000|2022-02-22 08:25:10|13701|13699|13698.5|13696.5|13703.2|13701.2|13697.2|13695.2|60
1645518320000|2022-02-22 08:25:20|13698.7|13696.7|13702.7|13700.7|13703.4|13701.4|13698.3|13696.3|22
1645518330000|2022-02-22 08:25:30|13702.5|13700.5|13697.4|13695.4|13702.9|13700.9|13697|13695|34
1645518340000|2022-02-22 08:25:40|13697.3|13695.3|13702.7|13700.7|13704.2|13702.2|13696.4|13694.4|99
1645518350000|2022-02-22 08:25:50|13702.5|13700.5|13706.2|13704.2|13707.3|13705.3|13700.2|13698.2|61
1645518360000|2022-02-22 08:26:00|13706.5|13704.5|13698.7|13696.7|13706.5|13704.5|13696.9|13694.9|55
1645518370000|2022-02-22 08:26:10|13698.4|13696.4|13707.3|13705.3|13708.8|13706.8|13698.4|13696.4|59
1645518380000|2022-02-22 08:26:20|13706.7|13704.7|13701.3|13699.3|13708.3|13706.3|13700.3|13698.3|49
1645518390000|2022-02-22 08:26:30|13701.4|13699.4|13703|13701|13703.4|13701.4|13698.7|13696.7|86
1645518400000|2022-02-22 08:26:40|13703.9|13701.9|13706.3|13704.3|13707.5|13705.5|13703.9|13701.9|44
1645518410000|2022-02-22 08:26:50|13706.4|13704.4|13705.8|13703.8|13708.2|13706.2|13701.9|13699.9|52
1645518420000|2022-02-22 08:27:00|13705.5|13703.5|13706.2|13704.2|13707.4|13705.4|13701.8|13699.8|52
1645518430000|2022-02-22 08:27:10|13706|13704|13703.3|13701.3|13708.5|13706.5|13702.5|13700.5|39
1645518440000|2022-02-22 08:27:20|13703.4|13701.4|13706.7|13704.7|13710.8|13708.8|13702.7|13700.7|50
1645518450000|2022-02-22 08:27:30|13706.8|13704.8|13715.7|13713.7|13715.7|13713.7|13706.2|13704.2|66
1645518460000|2022-02-22 08:27:40|13715.2|13713.2|13716.9|13714.9|13720.2|13718.2|13714.3|13712.3|184
1645518470000|2022-02-22 08:27:50|13716|13714|13711.8|13709.8|13716.9|13714.9|13711.5|13709.5|72
1645518480000|2022-02-22 08:28:00|13711.3|13709.3|13712.9|13710.9|13713.2|13711.2|13710.4|13708.4|30
1645518490000|2022-02-22 08:28:10|13713|13711|13715.5|13713.5|13717.8|13715.8|13712.8|13710.8|39
1645518500000|2022-02-22 08:28:20|13715|13713|13717.4|13715.4|13718.3|13716.3|13713.4|13711.4|59
1645518510000|2022-02-22 08:28:30|13717.5|13715.5|13719.9|13717.9|13720.5|13718.5|13717.5|13715.5|49
1645518520000|2022-02-22 08:28:40|13720.2|13718.2|13721.5|13719.5|13725|13723|13719|13717|99
1645518530000|2022-02-22 08:28:50|13721.9|13719.9|13726.4|13724.4|13727.3|13725.3|13721|13719|86
1645518540000|2022-02-22 08:29:00|13726.3|13724.3|13725.8|13723.8|13728.9|13726.9|13722.8|13720.8|139
1645518550000|2022-02-22 08:29:10|13726.2|13724.2|13720.9|13718.9|13726.5|13724.5|13720.9|13718.9|63
1645518560000|2022-02-22 08:29:20|13721.2|13719.2|13719.7|13717.7|13722.5|13720.5|13718.7|13716.7|88
1645518570000|2022-02-22 08:29:30|13719.5|13717.5|13723.2|13721.2|13723.7|13721.7|13719.3|13717.3|44
1645518580000|2022-02-22 08:29:40|13723.3|13721.3|13721.9|13719.9|13727|13725|13719.8|13717.8|99
1645518590000|2022-02-22 08:29:50|13721.2|13719.2|13713.4|13711.4|13722.2|13720.2|13713|13711|71
1645518600000|2022-02-22 08:30:00|13714.3|13712.3|13710.9|13708.9|13715.7|13713.7|13708.5|13706.5|100
1645518610000|2022-02-22 08:30:10|13711.4|13709.4|13709.8|13707.8|13715.5|13713.5|13708.8|13706.8|67
1645518620000|2022-02-22 08:30:20|13709.9|13707.9|13713.8|13711.8|13714.2|13712.2|13709.9|13707.9|53
1645518630000|2022-02-22 08:30:30|13713.4|13711.4|13713.7|13711.7|13714.8|13712.8|13708.3|13706.3|69
1645518640000|2022-02-22 08:30:40|13713.8|13711.8|13705.8|13703.8|13714.4|13712.4|13703.4|13701.4|133
1645518650000|2022-02-22 08:30:50|13704.8|13702.8|13703.4|13701.4|13706.3|13704.3|13703|13701|33
1645518660000|2022-02-22 08:31:00|13703.8|13701.8|13707|13705|13708.4|13706.4|13702.4|13700.4|38
1645518670000|2022-02-22 08:31:10|13708.5|13706.5|13703.2|13701.2|13708.5|13706.5|13700.4|13698.4|52
1645518680000|2022-02-22 08:31:20|13703.3|13701.3|13694.8|13692.8|13703.7|13701.7|13693.8|13691.8|86
1645518690000|2022-02-22 08:31:30|13694.5|13692.5|13695.2|13693.2|13698|13696|13694|13692|53
1645518700000|2022-02-22 08:31:40|13695|13693|13695.8|13693.8|13699.4|13697.4|13694.2|13692.2|33
1645518710000|2022-02-22 08:31:50|13696|13694|13697.2|13695.2|13699.4|13697.4|13695.9|13693.9|44
1645518720000|2022-02-22 08:32:00|13697.3|13695.3|13698|13696|13702.3|13700.3|13695.9|13693.9|86
1645518730000|2022-02-22 08:32:10|13698.2|13696.2|13695.4|13693.4|13699.2|13697.2|13693.3|13691.3|75
1645518740000|2022-02-22 08:32:20|13695.3|13693.3|13698.7|13696.7|13698.8|13696.8|13694|13692|30
1645518750000|2022-02-22 08:32:30|13698.8|13696.8|13703.4|13701.4|13705.3|13703.3|13698.8|13696.8|67
1645518760000|2022-02-22 08:32:40|13702.5|13700.5|13705|13703|13706.9|13704.9|13700.8|13698.8|53
1645518770000|2022-02-22 08:32:50|13705.2|13703.2|13703.9|13701.9|13706.9|13704.9|13702.3|13700.3|32
1645518780000|2022-02-22 08:33:00|13704.4|13702.4|13701.8|13699.8|13707.7|13705.7|13701.8|13699.8|47
1645518790000|2022-02-22 08:33:10|13702.4|13700.4|13707.2|13705.2|13707.2|13705.2|13702.3|13700.3|22
1645518800000|2022-02-22 08:33:20|13707|13705|13710.7|13708.7|13712|13710|13706.3|13704.3|37
1645518810000|2022-02-22 08:33:30|13710.9|13708.9|13709.9|13707.9|13714.2|13712.2|13708.9|13706.9|59
1645518820000|2022-02-22 08:33:40|13709.8|13707.8|13712.8|13710.8|13714.9|13712.9|13706.5|13704.5|77
1645518830000|2022-02-22 08:33:50|13713.2|13711.2|13714|13712|13714.8|13712.8|13712.3|13710.3|21
1645518840000|2022-02-22 08:34:00|13714.2|13712.2|13714.2|13712.2|13714.4|13712.4|13710.7|13708.7|49
1645518850000|2022-02-22 08:34:10|13714.3|13712.3|13708.4|13706.4|13714.9|13712.9|13708.4|13706.4|38
1645518860000|2022-02-22 08:34:20|13708.8|13706.8|13706.8|13704.8|13711.8|13709.8|13705.9|13703.9|49
1645518870000|2022-02-22 08:34:30|13707.5|13705.5|13707.9|13705.9|13709.8|13707.8|13705.3|13703.3|45
1645518880000|2022-02-22 08:34:40|13708|13706|13713.3|13711.3|13714.5|13712.5|13708|13706|41
1645518890000|2022-02-22 08:34:50|13713.2|13711.2|13703.7|13701.7|13713.8|13711.8|13703.2|13701.2|66
1645518900000|2022-02-22 08:35:00|13704.7|13702.7|13708.9|13706.9|13710.8|13708.8|13704|13702|62
1645518910000|2022-02-22 08:35:10|13709.2|13707.2|13702.3|13700.3|13709.2|13707.2|13699.5|13697.5|72
1645518920000|2022-02-22 08:35:20|13701.4|13699.4|13708|13706|13708|13706|13699.5|13697.5|56
1645518930000|2022-02-22 08:35:30|13707.5|13705.5|13714.5|13712.5|13715.5|13713.5|13706.4|13704.4|103
1645518940000|2022-02-22 08:35:40|13714.4|13712.4|13711.8|13709.8|13717.3|13715.3|13711.4|13709.4|62
1645518950000|2022-02-22 08:35:50|13711.9|13709.9|13714.7|13712.7|13715.2|13713.2|13711.4|13709.4|28
1645518960000|2022-02-22 08:36:00|13714|13712|13714.8|13712.8|13714.8|13712.8|13711.5|13709.5|71
1645518970000|2022-02-22 08:36:10|13714.7|13712.7|13717.7|13715.7|13718.7|13716.7|13713.5|13711.5|65
1645518980000|2022-02-22 08:36:20|13717.8|13715.8|13717.5|13715.5|13719.7|13717.7|13716.5|13714.5|47
1645518990000|2022-02-22 08:36:30|13716.4|13714.4|13716|13714|13717.2|13715.2|13711.8|13709.8|54
1645519000000|2022-02-22 08:36:40|13715|13713|13717.4|13715.4|13718.5|13716.5|13714.5|13712.5|32
1645519010000|2022-02-22 08:36:50|13717.2|13715.2|13713.2|13711.2|13717.8|13715.8|13712|13710|47
1645519020000|2022-02-22 08:37:00|13713|13711|13711|13709|13715.3|13713.3|13710.7|13708.7|51
1645519030000|2022-02-22 08:37:10|13711.2|13709.2|13712.9|13710.9|13715.8|13713.8|13711.2|13709.2|31
1645519040000|2022-02-22 08:37:20|13712.8|13710.8|13711.8|13709.8|13714|13712|13709.8|13707.8|27
1645519050000|2022-02-22 08:37:30|13711.3|13709.3|13714.4|13712.4|13715.4|13713.4|13709.9|13707.9|13
1645519060000|2022-02-22 08:37:40|13714.5|13712.5|13706.8|13704.8|13715.2|13713.2|13706.8|13704.8|29
1645519070000|2022-02-22 08:37:50|13707|13705|13706|13704|13710.2|13708.2|13704.3|13702.3|71
1645519080000|2022-02-22 08:38:00|13707.3|13705.3|13715.3|13713.3|13716.8|13714.8|13705|13703|54
1645519090000|2022-02-22 08:38:10|13715.4|13713.4|13708.7|13706.7|13715.4|13713.4|13708.5|13706.5|32
1645519100000|2022-02-22 08:38:20|13708.8|13706.8|13714.4|13712.4|13715.7|13713.7|13708.8|13706.8|45
1645519110000|2022-02-22 08:38:30|13714.3|13712.3|13709|13707|13714.3|13712.3|13706.9|13704.9|28
1645519120000|2022-02-22 08:38:40|13709.2|13707.2|13713.9|13711.9|13714.5|13712.5|13708.9|13706.9|12
1645519130000|2022-02-22 08:38:50|13714|13712|13714.5|13712.5|13716.2|13714.2|13712.2|13710.2|14
1645519140000|2022-02-22 08:39:00|13714.7|13712.7|13715.8|13713.8|13718|13716|13714.4|13712.4|28
1645519150000|2022-02-22 08:39:10|13715.7|13713.7|13708.9|13706.9|13715.7|13713.7|13708.3|13706.3|53
1645519160000|2022-02-22 08:39:20|13708.8|13706.8|13715.3|13713.3|13716.9|13714.9|13708.4|13706.4|80
1645519170000|2022-02-22 08:39:30|13715.2|13713.2|13713.7|13711.7|13716.5|13714.5|13712.3|13710.3|11
1645519180000|2022-02-22 08:39:40|13713.5|13711.5|13712.3|13710.3|13715.5|13713.5|13711.2|13709.2|39
1645519190000|2022-02-22 08:39:50|13712.8|13710.8|13714.9|13712.9|13716.7|13714.7|13712.7|13710.7|63
1645519200000|2022-02-22 08:40:00|13713.9|13711.9|13712.8|13710.8|13714.8|13712.8|13711.2|13709.2|43
1645519210000|2022-02-22 08:40:10|13712.3|13710.3|13716.7|13714.7|13718.5|13716.5|13712.3|13710.3|81
1645519220000|2022-02-22 08:40:20|13716.5|13714.5|13720.2|13718.2|13720.4|13718.4|13714.7|13712.7|30
1645519230000|2022-02-22 08:40:30|13720|13718|13721.7|13719.7|13725.4|13723.4|13720|13718|46
1645519240000|2022-02-22 08:40:40|13719.5|13717.5|13713.5|13711.5|13720.8|13718.8|13711.8|13709.8|64
1645519250000|2022-02-22 08:40:50|13716.9|13714.9|13714|13712|13716.9|13714.9|13713.3|13711.3|37
1645519260000|2022-02-22 08:41:00|13713.9|13711.9|13717.4|13715.4|13717.9|13715.9|13711.9|13709.9|37
1645519270000|2022-02-22 08:41:10|13716.8|13714.8|13717.2|13715.2|13720.8|13718.8|13716|13714|32
1645519280000|2022-02-22 08:41:20|13717.5|13715.5|13722|13720|13722.9|13720.9|13717.3|13715.3|24
1645519290000|2022-02-22 08:41:30|13721.9|13719.9|13721.3|13719.3|13722.5|13720.5|13719.8|13717.8|27
1645519300000|2022-02-22 08:41:40|13720|13718|13719.9|13717.9|13722.8|13720.8|13719.5|13717.5|32
1645519310000|2022-02-22 08:41:50|13720.8|13718.8|13722.8|13720.8|13726.5|13724.5|13720.2|13718.2|85
1645519320000|2022-02-22 08:42:00|13722.7|13720.7|13725.5|13723.5|13726.4|13724.4|13720.4|13718.4|69
1645519330000|2022-02-22 08:42:10|13725.4|13723.4|13722.7|13720.7|13725.4|13723.4|13722|13720|36
1645519340000|2022-02-22 08:42:20|13722.4|13720.4|13721|13719|13723.2|13721.2|13720|13718|27
1645519350000|2022-02-22 08:42:30|13720.7|13718.7|13721.8|13719.8|13724.2|13722.2|13720.5|13718.5|31
1645519360000|2022-02-22 08:42:40|13721.9|13719.9|13730.9|13728.9|13730.9|13728.9|13721.9|13719.9|96
1645519370000|2022-02-22 08:42:50|13730.3|13728.3|13727|13725|13730.8|13728.8|13726.7|13724.7|55
1645519380000|2022-02-22 08:43:00|13727.7|13725.7|13731.4|13729.4|13732.2|13730.2|13727.7|13725.7|54
1645519390000|2022-02-22 08:43:10|13731.8|13729.8|13734.9|13732.9|13736.7|13734.7|13731.8|13729.8|89
1645519400000|2022-02-22 08:43:20|13734.2|13732.2|13735.8|13733.8|13736.9|13734.9|13732.8|13730.8|51
1645519410000|2022-02-22 08:43:30|13735.4|13733.4|13732.5|13730.5|13735.9|13733.9|13731.8|13729.8|70
1645519420000|2022-02-22 08:43:40|13732.2|13730.2|13734.2|13732.2|13734.4|13732.4|13730.8|13728.8|27
1645519430000|2022-02-22 08:43:50|13734.5|13732.5|13733.7|13731.7|13735.3|13733.3|13732.9|13730.9|67
1645519440000|2022-02-22 08:44:00|13733.9|13731.9|13741.4|13739.4|13742.5|13740.5|13732.9|13730.9|135
1645519450000|2022-02-22 08:44:10|13741.5|13739.5|13737.8|13735.8|13741.8|13739.8|13737.5|13735.5|51
1645519460000|2022-02-22 08:44:20|13737.7|13735.7|13734.4|13732.4|13739.9|13737.9|13732|13730|182
1645519470000|2022-02-22 08:44:30|13735.5|13733.5|13736.2|13734.2|13736.7|13734.7|13733.5|13731.5|86
1645519480000|2022-02-22 08:44:40|13735.9|13733.9|13737.2|13735.2|13738.5|13736.5|13735.2|13733.2|15
1645519490000|2022-02-22 08:44:50|13737.3|13735.3|13731.4|13729.4|13737.4|13735.4|13730.2|13728.2|75
1645519500000|2022-02-22 08:45:00|13731.2|13729.2|13733.2|13731.2|13734|13732|13731|13729|25
1645519510000|2022-02-22 08:45:10|13733|13731|13736.9|13734.9|13738.5|13736.5|13733|13731|43
1645519520000|2022-02-22 08:45:20|13737.2|13735.2|13732.4|13730.4|13737.4|13735.4|13729.8|13727.8|48
1645519530000|2022-02-22 08:45:30|13732.8|13730.8|13734.2|13732.2|13735|13733|13732|13730|34
1645519540000|2022-02-22 08:45:40|13734.4|13732.4|13733.3|13731.3|13735|13733|13732.9|13730.9|56
1645519550000|2022-02-22 08:45:50|13733.4|13731.4|13728.8|13726.8|13733.8|13731.8|13728.3|13726.3|42
1645519560000|2022-02-22 08:46:00|13728.9|13726.9|13731.9|13729.9|13732.4|13730.4|13727.8|13725.8|59
1645519570000|2022-02-22 08:46:10|13731.8|13729.8|13729.7|13727.7|13732.4|13730.4|13728.5|13726.5|43
1645519580000|2022-02-22 08:46:20|13729.5|13727.5|13727.8|13725.8|13729.5|13727.5|13727.3|13725.3|19
1645519590000|2022-02-22 08:46:30|13728|13726|13725.3|13723.3|13730.3|13728.3|13725.2|13723.2|50
1645519600000|2022-02-22 08:46:40|13725|13723|13724.8|13722.8|13727.2|13725.2|13723.8|13721.8|63
1645519610000|2022-02-22 08:46:50|13724.9|13722.9|13716.7|13714.7|13724.9|13722.9|13716|13714|94
1645519620000|2022-02-22 08:47:00|13717.2|13715.2|13716|13714|13718.5|13716.5|13715.9|13713.9|66
1645519630000|2022-02-22 08:47:10|13715.9|13713.9|13716.9|13714.9|13717.2|13715.2|13714.4|13712.4|40
1645519640000|2022-02-22 08:47:20|13717.4|13715.4|13712.2|13710.2|13717.4|13715.4|13711.8|13709.8|76
1645519650000|2022-02-22 08:47:30|13712|13710|13711.7|13709.7|13714.4|13712.4|13711.2|13709.2|139
1645519660000|2022-02-22 08:47:40|13711.8|13709.8|13715.7|13713.7|13718.4|13716.4|13710.4|13708.4|84
1645519670000|2022-02-22 08:47:50|13715.4|13713.4|13715|13713|13717|13715|13711.2|13709.2|85
1645519680000|2022-02-22 08:48:00|13714.7|13712.7|13715.7|13713.7|13718.2|13716.2|13714.4|13712.4|74
1645519690000|2022-02-22 08:48:10|13715.3|13713.3|13716.7|13714.7|13718.8|13716.8|13715|13713|45
1645519700000|2022-02-22 08:48:20|13716.8|13714.8|13718|13716|13719.3|13717.3|13716.7|13714.7|48
1645519710000|2022-02-22 08:48:30|13717.7|13715.7|13724.9|13722.9|13724.9|13722.9|13716.9|13714.9|117
1645519720000|2022-02-22 08:48:40|13724.8|13722.8|13718.4|13716.4|13727|13725|13717.2|13715.2|190
1645519730000|2022-02-22 08:48:50|13718.5|13716.5|13716.2|13714.2|13718.5|13716.5|13714.2|13712.2|45
1645519740000|2022-02-22 08:49:00|13716.3|13714.3|13717.8|13715.8|13719|13717|13711.8|13709.8|127
1645519750000|2022-02-22 08:49:10|13717.7|13715.7|13719.9|13717.9|13720.7|13718.7|13716.2|13714.2|36
1645519760000|2022-02-22 08:49:20|13720.2|13718.2|13715.9|13713.9|13720.2|13718.2|13715.2|13713.2|32
1645519770000|2022-02-22 08:49:30|13715.3|13713.3|13721.7|13719.7|13723.2|13721.2|13715|13713|44
1645519780000|2022-02-22 08:49:40|13721.2|13719.2|13723.8|13721.8|13724.9|13722.9|13720.7|13718.7|44
1645519790000|2022-02-22 08:49:50|13723.5|13721.5|13725.3|13723.3|13727.3|13725.3|13722.7|13720.7|27
1645519800000|2022-02-22 08:50:00|13725.5|13723.5|13729|13727|13731.8|13729.8|13723.9|13721.9|72
1645519810000|2022-02-22 08:50:10|13728.8|13726.8|13729.3|13727.3|13732.5|13730.5|13728.7|13726.7|40
1645519820000|2022-02-22 08:50:20|13728.7|13726.7|13722.5|13720.5|13729.8|13727.8|13722.5|13720.5|79
1645519830000|2022-02-22 08:50:30|13722.9|13720.9|13723|13721|13724|13722|13720|13718|40
1645519840000|2022-02-22 08:50:40|13722.8|13720.8|13731.4|13729.4|13731.7|13729.7|13721.8|13719.8|44
1645519850000|2022-02-22 08:50:50|13730.7|13728.7|13731.4|13729.4|13732|13730|13728.7|13726.7|47
1645519860000|2022-02-22 08:51:00|13731.5|13729.5|13737.8|13735.8|13737.8|13735.8|13729.3|13727.3|140
1645519870000|2022-02-22 08:51:10|13737.5|13735.5|13743.9|13741.9|13745.7|13743.7|13736.4|13734.4|205
1645519880000|2022-02-22 08:51:20|13742.8|13740.8|13743.7|13741.7|13745|13743|13738.2|13736.2|84
1645519890000|2022-02-22 08:51:30|13743.8|13741.8|13738.9|13736.9|13743.9|13741.9|13737.2|13735.2|39
1645519900000|2022-02-22 08:51:40|13738.5|13736.5|13733.4|13731.4|13739|13737|13732.9|13730.9|45
1645519910000|2022-02-22 08:51:50|13733.3|13731.3|13732.2|13730.2|13734.9|13732.9|13729.4|13727.4|70
1645519920000|2022-02-22 08:52:00|13732.3|13730.3|13730.9|13728.9|13733.4|13731.4|13729.9|13727.9|26
1645519930000|2022-02-22 08:52:10|13730.8|13728.8|13737.7|13735.7|13739.7|13737.7|13730.5|13728.5|53
1645519940000|2022-02-22 08:52:20|13738.7|13736.7|13740.4|13738.4|13741|13739|13738.7|13736.7|61
1645519950000|2022-02-22 08:52:30|13740.5|13738.5|13737.5|13735.5|13741.7|13739.7|13736.4|13734.4|31
1645519960000|2022-02-22 08:52:40|13737.7|13735.7|13737.7|13735.7|13738.3|13736.3|13733.7|13731.7|57
1645519970000|2022-02-22 08:52:50|13737.5|13735.5|13741.8|13739.8|13741.8|13739.8|13736.5|13734.5|19
1645519980000|2022-02-22 08:53:00|13741.7|13739.7|13740.4|13738.4|13744|13742|13740.2|13738.2|58
1645519990000|2022-02-22 08:53:10|13739.9|13737.9|13738.9|13736.9|13740.5|13738.5|13736.2|13734.2|35
1645520000000|2022-02-22 08:53:20|13739.5|13737.5|13736.8|13734.8|13741.3|13739.3|13736|13734|19
1645520010000|2022-02-22 08:53:30|13736.9|13734.9|13738.5|13736.5|13739.3|13737.3|13735.4|13733.4|33
1645520020000|2022-02-22 08:53:40|13738.7|13736.7|13736.3|13734.3|13738.7|13736.7|13735.3|13733.3|22
1645520030000|2022-02-22 08:53:50|13736.2|13734.2|13734|13732|13737.8|13735.8|13733.8|13731.8|44
1645520040000|2022-02-22 08:54:00|13733.9|13731.9|13732.4|13730.4|13734.7|13732.7|13731.8|13729.8|38
1645520050000|2022-02-22 08:54:10|13732.5|13730.5|13728.9|13726.9|13735.3|13733.3|13728.9|13726.9|125
1645520060000|2022-02-22 08:54:20|13729.2|13727.2|13727.5|13725.5|13730.2|13728.2|13726.2|13724.2|54
1645520070000|2022-02-22 08:54:30|13727.7|13725.7|13724.3|13722.3|13727.7|13725.7|13723.3|13721.3|35
1645520080000|2022-02-22 08:54:40|13723.9|13721.9|13724.7|13722.7|13724.9|13722.9|13719.9|13717.9|80
1645520090000|2022-02-22 08:54:50|13724.5|13722.5|13726|13724|13728.4|13726.4|13722.9|13720.9|63
1645520100000|2022-02-22 08:55:00|13726.7|13724.7|13729.3|13727.3|13730.9|13728.9|13725.2|13723.2|40
1645520110000|2022-02-22 08:55:10|13728.9|13726.9|13723.7|13721.7|13729.9|13727.9|13722.8|13720.8|54
1645520120000|2022-02-22 08:55:20|13723.5|13721.5|13720|13718|13723.8|13721.8|13719.8|13717.8|43
1645520130000|2022-02-22 08:55:30|13719.2|13717.2|13721.9|13719.9|13725.3|13723.3|13719.2|13717.2|40
1645520140000|2022-02-22 08:55:40|13721.8|13719.8|13724.9|13722.9|13724.9|13722.9|13721.5|13719.5|21
1645520150000|2022-02-22 08:55:50|13724.8|13722.8|13721.5|13719.5|13724.8|13722.8|13721.2|13719.2|21
1645520160000|2022-02-22 08:56:00|13721.7|13719.7|13724.7|13722.7|13724.8|13722.8|13720.4|13718.4|47
1645520170000|2022-02-22 08:56:10|13724.5|13722.5|13729.9|13727.9|13730.5|13728.5|13723.4|13721.4|23
1645520180000|2022-02-22 08:56:20|13730|13728|13728.8|13726.8|13731|13729|13727.8|13725.8|38
1645520190000|2022-02-22 08:56:30|13729.3|13727.3|13730.9|13728.9|13732|13730|13729.3|13727.3|23
1645520200000|2022-02-22 08:56:40|13731.9|13729.9|13733.9|13731.9|13734.9|13732.9|13731.9|13729.9|36
1645520210000|2022-02-22 08:56:50|13734.2|13732.2|13730.3|13728.3|13736.5|13734.5|13730|13728|13
1645520220000|2022-02-22 08:57:00|13729.9|13727.9|13735.4|13733.4|13736.5|13734.5|13729.7|13727.7|24
1645520230000|2022-02-22 08:57:10|13735.3|13733.3|13732.3|13730.3|13735.3|13733.3|13729.9|13727.9|32
1645520240000|2022-02-22 08:57:20|13731.7|13729.7|13730.7|13728.7|13732.5|13730.5|13729.8|13727.8|14
1645520250000|2022-02-22 08:57:30|13730.8|13728.8|13732.8|13730.8|13734.8|13732.8|13730.8|13728.8|25
1645520260000|2022-02-22 08:57:40|13731.8|13729.8|13730.4|13728.4|13734|13732|13730.3|13728.3|30
1645520270000|2022-02-22 08:57:50|13730.5|13728.5|13730.4|13728.4|13732.8|13730.8|13729.7|13727.7|12
1645520280000|2022-02-22 08:58:00|13731.2|13729.2|13734.9|13732.9|13735.3|13733.3|13731.2|13729.2|17
1645520290000|2022-02-22 08:58:10|13735.2|13733.2|13736.9|13734.9|13737|13735|13733.2|13731.2|53
1645520300000|2022-02-22 08:58:20|13737|13735|13736.3|13734.3|13739.7|13737.7|13735.9|13733.9|61
1645520310000|2022-02-22 08:58:30|13736.4|13734.4|13740.7|13738.7|13740.8|13738.8|13736.4|13734.4|29
1645520320000|2022-02-22 08:58:40|13740.4|13738.4|13740.5|13738.5|13741.9|13739.9|13739.8|13737.8|25
1645520330000|2022-02-22 08:58:50|13740.7|13738.7|13744.5|13742.5|13749.7|13747.7|13740.4|13738.4|133
1645520340000|2022-02-22 08:59:00|13744.4|13742.4|13743|13741|13746.4|13744.4|13742.2|13740.2|68
1645520350000|2022-02-22 08:59:10|13742.8|13740.8|13742.4|13740.4|13746|13744|13741.3|13739.3|39
1645520360000|2022-02-22 08:59:20|13742.5|13740.5|13743|13741|13743.9|13741.9|13740.4|13738.4|28
1645520370000|2022-02-22 08:59:30|13743.2|13741.2|13743.8|13741.8|13743.8|13741.8|13738.9|13736.9|45
1645520380000|2022-02-22 08:59:40|13744.4|13742.4|13743.3|13741.3|13746.3|13744.3|13741.9|13739.9|78
1645520390000|2022-02-22 08:59:50|13743.2|13741.2|13743.4|13741.4|13744.2|13742.2|13740.9|13738.9|43
1645520400000|2022-02-22 09:00:00|13743.5|13741.5|13746.2|13744.2|13750.7|13748.7|13743.2|13741.2|194
1645520410000|2022-02-22 09:00:10|13745.7|13743.7|13744.8|13742.8|13745.8|13743.8|13742.4|13740.4|47
1645520420000|2022-02-22 09:00:20|13744.7|13742.7|13744.2|13742.2|13745.2|13743.2|13741.2|13739.2|36
1645520430000|2022-02-22 09:00:30|13744.3|13742.3|13738.3|13736.3|13744.4|13742.4|13738.3|13736.3|50
1645520440000|2022-02-22 09:00:40|13738.2|13736.2|13743|13741|13745.5|13743.5|13737.8|13735.8|91
1645520450000|2022-02-22 09:00:50|13742.5|13740.5|13737.7|13735.7|13742.5|13740.5|13737.3|13735.3|60
1645520460000|2022-02-22 09:01:00|13737.4|13735.4|13736.4|13734.4|13739.3|13737.3|13735.3|13733.3|105
1645520470000|2022-02-22 09:01:10|13736.7|13734.7|13732.5|13730.5|13737.5|13735.5|13732.4|13730.4|73
1645520480000|2022-02-22 09:01:20|13732.7|13730.7|13738.4|13736.4|13740.5|13738.5|13730.4|13728.4|228
1645520490000|2022-02-22 09:01:30|13738.5|13736.5|13739.4|13737.4|13740.5|13738.5|13737.4|13735.4|45
1645520500000|2022-02-22 09:01:40|13739.3|13737.3|13740.8|13738.8|13741.3|13739.3|13738.5|13736.5|54
1645520510000|2022-02-22 09:01:50|13740.9|13738.9|13737.8|13735.8|13741|13739|13737|13735|41
1645520520000|2022-02-22 09:02:00|13737.7|13735.7|13742|13740|13743.7|13741.7|13737|13735|44
1645520530000|2022-02-22 09:02:10|13740.2|13738.2|13742.3|13740.3|13743.7|13741.7|13737.5|13735.5|44
1645520540000|2022-02-22 09:02:20|13740.7|13738.7|13740.3|13738.3|13740.7|13738.7|13735.4|13733.4|51
1645520550000|2022-02-22 09:02:30|13740.8|13738.8|13742.8|13740.8|13743.9|13741.9|13736.7|13734.7|41
1645520560000|2022-02-22 09:02:40|13742.7|13740.7|13740|13738|13744|13742|13738.4|13736.4|46
1645520570000|2022-02-22 09:02:50|13739.2|13737.2|13739.7|13737.7|13740.4|13738.4|13737.3|13735.3|28
1645520580000|2022-02-22 09:03:00|13739.5|13737.5|13735.2|13733.2|13742.2|13740.2|13734.9|13732.9|56
1645520590000|2022-02-22 09:03:10|13735|13733|13732.3|13730.3|13735|13733|13731.5|13729.5|55
1645520600000|2022-02-22 09:03:20|13732.2|13730.2|13729.5|13727.5|13734.8|13732.8|13728.5|13726.5|60
1645520610000|2022-02-22 09:03:30|13729.4|13727.4|13723.8|13721.8|13729.8|13727.8|13723.4|13721.4|91
1645520620000|2022-02-22 09:03:40|13724.2|13722.2|13724.4|13722.4|13725.9|13723.9|13723.7|13721.7|81
1645520630000|2022-02-22 09:03:50|13724.7|13722.7|13720.5|13718.5|13724.7|13722.7|13719.2|13717.2|82
1645520640000|2022-02-22 09:04:00|13720.7|13718.7|13721.7|13719.7|13722.8|13720.8|13719.2|13717.2|87
1645520650000|2022-02-22 09:04:10|13721.8|13719.8|13721.9|13719.9|13722.5|13720.5|13719|13717|42
1645520660000|2022-02-22 09:04:20|13721.7|13719.7|13719.7|13717.7|13723.2|13721.2|13719.4|13717.4|28
1645520670000|2022-02-22 09:04:30|13720.9|13718.9|13719.7|13717.7|13722.4|13720.4|13719.2|13717.2|53
1645520680000|2022-02-22 09:04:40|13719.3|13717.3|13723.7|13721.7|13723.7|13721.7|13717.5|13715.5|79
1645520690000|2022-02-22 09:04:50|13723.5|13721.5|13721.7|13719.7|13724.7|13722.7|13719.4|13717.4|46
1645520700000|2022-02-22 09:05:00|13721.5|13719.5|13722.5|13720.5|13726|13724|13721.4|13719.4|48
1645520710000|2022-02-22 09:05:10|13721.2|13719.2|13724.7|13722.7|13725.2|13723.2|13720.9|13718.9|28
1645520720000|2022-02-22 09:05:20|13724.3|13722.3|13722.8|13720.8|13725.2|13723.2|13721.7|13719.7|22
1645520730000|2022-02-22 09:05:30|13722.9|13720.9|13722.8|13720.8|13725.3|13723.3|13720.9|13718.9|24
1645520740000|2022-02-22 09:05:40|13722.7|13720.7|13719.5|13717.5|13722.7|13720.7|13718.3|13716.3|41
1645520750000|2022-02-22 09:05:50|13718.9|13716.9|13720.4|13718.4|13721.9|13719.9|13717.8|13715.8|39
1645520760000|2022-02-22 09:06:00|13720.2|13718.2|13715.5|13713.5|13720.3|13718.3|13715.3|13713.3|54
1645520770000|2022-02-22 09:06:10|13715.4|13713.4|13712.9|13710.9|13715.4|13713.4|13712.5|13710.5|59
1645520780000|2022-02-22 09:06:20|13713.4|13711.4|13712.7|13710.7|13713.4|13711.4|13712.4|13710.4|30
1645520790000|2022-02-22 09:06:30|13712.8|13710.8|13712.7|13710.7|13713.9|13711.9|13709.3|13707.3|212
1645520800000|2022-02-22 09:06:40|13712.8|13710.8|13712.8|13710.8|13715|13713|13711.8|13709.8|79
1645520810000|2022-02-22 09:06:50|13712.7|13710.7|13715.8|13713.8|13716.3|13714.3|13712.7|13710.7|73
1645520820000|2022-02-22 09:07:00|13715.9|13713.9|13711.2|13709.2|13718.3|13716.3|13710.5|13708.5|93
1645520830000|2022-02-22 09:07:10|13711.3|13709.3|13711.3|13709.3|13714.3|13712.3|13710.3|13708.3|79
1645520840000|2022-02-22 09:07:20|13711.4|13709.4|13712.8|13710.8|13712.8|13710.8|13711.2|13709.2|31
1645520850000|2022-02-22 09:07:30|13712.7|13710.7|13712.5|13710.5|13713.5|13711.5|13711.3|13709.3|51
1645520860000|2022-02-22 09:07:40|13711.8|13709.8|13716.2|13714.2|13717|13715|13710.8|13708.8|64
1645520870000|2022-02-22 09:07:50|13716.4|13714.4|13715.2|13713.2|13718.8|13716.8|13714.7|13712.7|36
1645520880000|2022-02-22 09:08:00|13714.7|13712.7|13713.9|13711.9|13715.3|13713.3|13711.9|13709.9|15
1645520890000|2022-02-22 09:08:10|13714.4|13712.4|13713.7|13711.7|13716.2|13714.2|13712.9|13710.9|79
1645520900000|2022-02-22 09:08:20|13713.8|13711.8|13715.8|13713.8|13716|13714|13712.8|13710.8|47
1645520910000|2022-02-22 09:08:30|13715.7|13713.7|13719.2|13717.2|13719.8|13717.8|13715.2|13713.2|30
1645520920000|2022-02-22 09:08:40|13719|13717|13717.7|13715.7|13720.3|13718.3|13717.7|13715.7|38
1645520930000|2022-02-22 09:08:50|13717.4|13715.4|13717.2|13715.2|13718.7|13716.7|13714.9|13712.9|28
1645520940000|2022-02-22 09:09:00|13717|13715|13719.5|13717.5|13719.7|13717.7|13716.9|13714.9|29
1645520950000|2022-02-22 09:09:10|13719.7|13717.7|13720.9|13718.9|13721.7|13719.7|13717.9|13715.9|44
1645520960000|2022-02-22 09:09:20|13721.2|13719.2|13729.7|13727.7|13730.3|13728.3|13721.2|13719.2|103
1645520970000|2022-02-22 09:09:30|13730.2|13728.2|13735.9|13733.9|13736|13734|13729.7|13727.7|85
1645520980000|2022-02-22 09:09:40|13735.8|13733.8|13730.5|13728.5|13735.9|13733.9|13729.8|13727.8|66
1645520990000|2022-02-22 09:09:50|13730.7|13728.7|13738.4|13736.4|13738.4|13736.4|13728.7|13726.7|116
1645521000000|2022-02-22 09:10:00|13738|13736|13735.8|13733.8|13740|13738|13735.4|13733.4|45
1645521010000|2022-02-22 09:10:10|13735.9|13733.9|13729.9|13727.9|13737|13735|13729.5|13727.5|83
1645521020000|2022-02-22 09:10:20|13730.2|13728.2|13739.8|13737.8|13739.8|13737.8|13729.7|13727.7|82
1645521030000|2022-02-22 09:10:30|13740|13738|13741.8|13739.8|13742.2|13740.2|13738|13736|121
1645521040000|2022-02-22 09:10:40|13739.5|13737.5|13731.9|13729.9|13739.9|13737.9|13730.2|13728.2|69
1645521050000|2022-02-22 09:10:50|13731.8|13729.8|13730.8|13728.8|13732.4|13730.4|13729|13727|45
1645521060000|2022-02-22 09:11:00|13731|13729|13725.4|13723.4|13731.4|13729.4|13725.3|13723.3|54
1645521070000|2022-02-22 09:11:10|13724.7|13722.7|13721.8|13719.8|13724.8|13722.8|13720.7|13718.7|59
1645521080000|2022-02-22 09:11:20|13721.9|13719.9|13716.4|13714.4|13725.9|13723.9|13716.3|13714.3|74
1645521090000|2022-02-22 09:11:30|13716.3|13714.3|13719.7|13717.7|13721.4|13719.4|13715.8|13713.8|66
1645521100000|2022-02-22 09:11:40|13719.2|13717.2|13719.2|13717.2|13720.7|13718.7|13717.3|13715.3|26
1645521110000|2022-02-22 09:11:50|13717.8|13715.8|13714.9|13712.9|13719.2|13717.2|13714.5|13712.5|29
1645521120000|2022-02-22 09:12:00|13715|13713|13725|13723|13725.7|13723.7|13714.4|13712.4|160
1645521130000|2022-02-22 09:12:10|13724.9|13722.9|13728.3|13726.3|13729.4|13727.4|13723.7|13721.7|86
1645521140000|2022-02-22 09:12:20|13728.4|13726.4|13729.4|13727.4|13730.7|13728.7|13727.5|13725.5|40
1645521150000|2022-02-22 09:12:30|13729.3|13727.3|13729|13727|13730.7|13728.7|13726.3|13724.3|25
1645521160000|2022-02-22 09:12:40|13728.5|13726.5|13724.4|13722.4|13728.9|13726.9|13724.3|13722.3|30
1645521170000|2022-02-22 09:12:50|13724.5|13722.5|13722.5|13720.5|13725|13723|13721.4|13719.4|28
1645521180000|2022-02-22 09:13:00|13722.4|13720.4|13717|13715|13722.5|13720.5|13716.9|13714.9|48
1645521190000|2022-02-22 09:13:10|13717.2|13715.2|13717.2|13715.2|13718|13716|13715.5|13713.5|44
1645521200000|2022-02-22 09:13:20|13716.9|13714.9|13716.2|13714.2|13717.3|13715.3|13715.5|13713.5|35
1645521210000|2022-02-22 09:13:30|13716|13714|13715.4|13713.4|13717|13715|13713.8|13711.8|55
1645521220000|2022-02-22 09:13:40|13715.3|13713.3|13712.9|13710.9|13716|13714|13712.8|13710.8|23
1645521230000|2022-02-22 09:13:50|13713.2|13711.2|13714.9|13712.9|13715.2|13713.2|13712.3|13710.3|41
1645521240000|2022-02-22 09:14:00|13714.8|13712.8|13722.5|13720.5|13722.7|13720.7|13714.4|13712.4|35
1645521250000|2022-02-22 09:14:10|13722.2|13720.2|13719.4|13717.4|13724.2|13722.2|13719|13717|32
1645521260000|2022-02-22 09:14:20|13719.5|13717.5|13717.5|13715.5|13720.9|13718.9|13714.4|13712.4|23
1645521270000|2022-02-22 09:14:30|13717.7|13715.7|13719.7|13717.7|13719.7|13717.7|13717|13715|7
1645521280000|2022-02-22 09:14:40|13719.8|13717.8|13722.8|13720.8|13722.8|13720.8|13719.3|13717.3|25
1645521290000|2022-02-22 09:14:50|13722.3|13720.3|13728|13726|13728|13726|13720.4|13718.4|29
1645521300000|2022-02-22 09:15:00|13728.2|13726.2|13731.9|13729.9|13734.2|13732.2|13727|13725|62
1645521310000|2022-02-22 09:15:10|13732|13730|13730.7|13728.7|13732.2|13730.2|13728|13726|41
1645521320000|2022-02-22 09:15:20|13730.8|13728.8|13726.7|13724.7|13731.5|13729.5|13724.9|13722.9|38
1645521330000|2022-02-22 09:15:30|13726.5|13724.5|13726.9|13724.9|13728.4|13726.4|13724|13722|10
1645521340000|2022-02-22 09:15:40|13727.2|13725.2|13729|13727|13729.7|13727.7|13725.9|13723.9|28
1645521350000|2022-02-22 09:15:50|13728.9|13726.9|13729|13727|13732.5|13730.5|13727.5|13725.5|39
1645521360000|2022-02-22 09:16:00|13728.9|13726.9|13729.8|13727.8|13730.4|13728.4|13724.9|13722.9|28
1645521370000|2022-02-22 09:16:10|13729.7|13727.7|13731.3|13729.3|13734.2|13732.2|13729.7|13727.7|36
1645521380000|2022-02-22 09:16:20|13732|13730|13731.4|13729.4|13734|13732|13730.9|13728.9|18
1645521390000|2022-02-22 09:16:30|13731.5|13729.5|13729.7|13727.7|13732.4|13730.4|13728.9|13726.9|25
1645521400000|2022-02-22 09:16:40|13729.9|13727.9|13727|13725|13731.4|13729.4|13725.2|13723.2|23
1645521410000|2022-02-22 09:16:50|13726.9|13724.9|13722|13720|13727.8|13725.8|13721.8|13719.8|30
1645521420000|2022-02-22 09:17:00|13722.2|13720.2|13719.9|13717.9|13722.9|13720.9|13719|13717|25
1645521430000|2022-02-22 09:17:10|13720.2|13718.2|13714.4|13712.4|13720.5|13718.5|13714.2|13712.2|29
1645521440000|2022-02-22 09:17:20|13714.3|13712.3|13717.9|13715.9|13720.2|13718.2|13712.9|13710.9|46
1645521450000|2022-02-22 09:17:30|13718.4|13716.4|13726.9|13724.9|13726.9|13724.9|13718.4|13716.4|42
1645521460000|2022-02-22 09:17:40|13727|13725|13725.2|13723.2|13727.8|13725.8|13723.8|13721.8|13
1645521470000|2022-02-22 09:17:50|13725|13723|13729.2|13727.2|13730.4|13728.4|13724.5|13722.5|27
1645521480000|2022-02-22 09:18:00|13728.2|13726.2|13732.4|13730.4|13733|13731|13728.2|13726.2|32
1645521490000|2022-02-22 09:18:10|13732.3|13730.3|13732.7|13730.7|13732.7|13730.7|13728.9|13726.9|29
1645521500000|2022-02-22 09:18:20|13733.5|13731.5|13738.4|13736.4|13738.7|13736.7|13732.9|13730.9|62
1645521510000|2022-02-22 09:18:30|13738.5|13736.5|13737.3|13735.3|13738.7|13736.7|13736.4|13734.4|42
1645521520000|2022-02-22 09:18:40|13737.4|13735.4|13738.5|13736.5|13739.7|13737.7|13736.8|13734.8|34
1645521530000|2022-02-22 09:18:50|13738.4|13736.4|13738.7|13736.7|13739.5|13737.5|13736.7|13734.7|33
1645521540000|2022-02-22 09:19:00|13738.8|13736.8|13739.9|13737.9|13741|13739|13738|13736|60
1645521550000|2022-02-22 09:19:10|13739.8|13737.8|13739.7|13737.7|13742.2|13740.2|13736.8|13734.8|61
1645521560000|2022-02-22 09:19:20|13739.8|13737.8|13740.3|13738.3|13743.2|13741.2|13739.3|13737.3|69
1645521570000|2022-02-22 09:19:30|13740|13738|13740.7|13738.7|13744.4|13742.4|13740|13738|38
1645521580000|2022-02-22 09:19:40|13741.2|13739.2|13740|13738|13741.7|13739.7|13738.7|13736.7|29
1645521590000|2022-02-22 09:19:50|13740.2|13738.2|13745.5|13743.5|13746.7|13744.7|13739.9|13737.9|59
1645521600000|2022-02-22 09:20:00|13745.3|13743.3|13744.3|13742.3|13747.7|13745.7|13742.5|13740.5|132
1645521610000|2022-02-22 09:20:10|13744.4|13742.4|13744.9|13742.9|13746.4|13744.4|13741.8|13739.8|29
1645521620000|2022-02-22 09:20:20|13745.2|13743.2|13745.3|13743.3|13746.7|13744.7|13741.5|13739.5|41
1645521630000|2022-02-22 09:20:30|13745.2|13743.2|13744|13742|13746.3|13744.3|13742.2|13740.2|30
1645521640000|2022-02-22 09:20:40|13743.8|13741.8|13748|13746|13752.2|13750.2|13743.4|13741.4|181
1645521650000|2022-02-22 09:20:50|13748.2|13746.2|13743|13741|13749.9|13747.9|13742.7|13740.7|34
1645521660000|2022-02-22 09:21:00|13742.8|13740.8|13740|13738|13742.8|13740.8|13736.3|13734.3|72
1645521670000|2022-02-22 09:21:10|13739.9|13737.9|13734.9|13732.9|13742.7|13740.7|13734.9|13732.9|56
1645521680000|2022-02-22 09:21:20|13735|13733|13733.8|13731.8|13736.3|13734.3|13731.9|13729.9|114
1645521690000|2022-02-22 09:21:30|13733.9|13731.9|13734.9|13732.9|13739|13737|13733.2|13731.2|43
1645521700000|2022-02-22 09:21:40|13734.7|13732.7|13734.5|13732.5|13737.2|13735.2|13733.2|13731.2|43
1645521710000|2022-02-22 09:21:50|13734.4|13732.4|13735.9|13733.9|13735.9|13733.9|13733|13731|32
1645521720000|2022-02-22 09:22:00|13736.3|13734.3|13731.8|13729.8|13737.8|13735.8|13731.8|13729.8|74
1645521730000|2022-02-22 09:22:10|13731.9|13729.9|13731.3|13729.3|13732.5|13730.5|13729.3|13727.3|80
1645521740000|2022-02-22 09:22:20|13731.2|13729.2|13733|13731|13733|13731|13729|13727|75
1645521750000|2022-02-22 09:22:30|13733.2|13731.2|13733.8|13731.8|13736.9|13734.9|13731.4|13729.4|27
1645521760000|2022-02-22 09:22:40|13733.9|13731.9|13731.5|13729.5|13735.7|13733.7|13731.5|13729.5|22
1645521770000|2022-02-22 09:22:50|13731.7|13729.7|13738.4|13736.4|13738.4|13736.4|13731.7|13729.7|26
1645521780000|2022-02-22 09:23:00|13738|13736|13739|13737|13739.3|13737.3|13735.2|13733.2|22
1645521790000|2022-02-22 09:23:10|13738.9|13736.9|13735.5|13733.5|13740.2|13738.2|13735.4|13733.4|40
1645521800000|2022-02-22 09:23:20|13735|13733|13735.7|13733.7|13737.3|13735.3|13734.4|13732.4|36
1645521810000|2022-02-22 09:23:30|13735.8|13733.8|13734.2|13732.2|13736.5|13734.5|13733.4|13731.4|15
1645521820000|2022-02-22 09:23:40|13733.9|13731.9|13735.8|13733.8|13736.4|13734.4|13733.8|13731.8|28
1645521830000|2022-02-22 09:23:50|13735.7|13733.7|13731.8|13729.8|13736.7|13734.7|13731|13729|14
1645521840000|2022-02-22 09:24:00|13731.7|13729.7|13732.5|13730.5|13735.5|13733.5|13730|13728|46
1645521850000|2022-02-22 09:24:10|13732.4|13730.4|13732.5|13730.5|13734.9|13732.9|13731.3|13729.3|38
1645521860000|2022-02-22 09:24:20|13732.4|13730.4|13726.9|13724.9|13732.4|13730.4|13726.7|13724.7|76
1645521870000|2022-02-22 09:24:30|13726.8|13724.8|13727.8|13725.8|13729.7|13727.7|13726.4|13724.4|56
1645521880000|2022-02-22 09:24:40|13727.7|13725.7|13727.9|13725.9|13730.2|13728.2|13726.8|13724.8|43
1645521890000|2022-02-22 09:24:50|13727.8|13725.8|13728.5|13726.5|13729.5|13727.5|13726.8|13724.8|32
1645521900000|2022-02-22 09:25:00|13729|13727|13730.8|13728.8|13732|13730|13728.3|13726.3|53
1645521910000|2022-02-22 09:25:10|13730.4|13728.4|13736.7|13734.7|13736.7|13734.7|13729|13727|38
1645521920000|2022-02-22 09:25:20|13736.4|13734.4|13732.3|13730.3|13736.7|13734.7|13731.9|13729.9|12
1645521930000|2022-02-22 09:25:30|13732.4|13730.4|13738.3|13736.3|13740.9|13738.9|13730.2|13728.2|52
1645521940000|2022-02-22 09:25:40|13738.5|13736.5|13736.9|13734.9|13738.5|13736.5|13736.3|13734.3|12
1645521950000|2022-02-22 09:25:50|13736.8|13734.8|13739|13737|13740.4|13738.4|13736.3|13734.3|32
1645521960000|2022-02-22 09:26:00|13739.7|13737.7|13737.3|13735.3|13740.2|13738.2|13734.9|13732.9|35
1645521970000|2022-02-22 09:26:10|13737.4|13735.4|13739.9|13737.9|13740.3|13738.3|13736.4|13734.4|10
1645521980000|2022-02-22 09:26:20|13739.3|13737.3|13742.7|13740.7|13742.7|13740.7|13738.9|13736.9|65
1645521990000|2022-02-22 09:26:30|13742.8|13740.8|13738.4|13736.4|13742.8|13740.8|13738.4|13736.4|13
1645522000000|2022-02-22 09:26:40|13737.7|13735.7|13739.9|13737.9|13740.9|13738.9|13736.8|13734.8|19
1645522010000|2022-02-22 09:26:50|13739.8|13737.8|13742.4|13740.4|13742.8|13740.8|13738.5|13736.5|19
1645522020000|2022-02-22 09:27:00|13742.5|13740.5|13748.2|13746.2|13748.7|13746.7|13742.4|13740.4|47
1645522030000|2022-02-22 09:27:10|13748.4|13746.4|13748.7|13746.7|13749.8|13747.8|13744.9|13742.9|66
1645522040000|2022-02-22 09:27:20|13748.5|13746.5|13744.5|13742.5|13749.3|13747.3|13743.8|13741.8|47
1645522050000|2022-02-22 09:27:30|13744.7|13742.7|13745.3|13743.3|13746.4|13744.4|13742|13740|124
1645522060000|2022-02-22 09:27:40|13745.7|13743.7|13751.7|13749.7|13752.4|13750.4|13745.7|13743.7|111
1645522070000|2022-02-22 09:27:50|13751.9|13749.9|13751.3|13749.3|13752|13750|13750.2|13748.2|55
1645522080000|2022-02-22 09:28:00|13751.4|13749.4|13753.2|13751.2|13753.2|13751.2|13748.5|13746.5|74
1645522090000|2022-02-22 09:28:10|13753.3|13751.3|13751.5|13749.5|13755.5|13753.5|13751.5|13749.5|144
1645522100000|2022-02-22 09:28:20|13750.9|13748.9|13750.3|13748.3|13753.2|13751.2|13747.7|13745.7|57
1645522110000|2022-02-22 09:28:30|13750.8|13748.8|13748|13746|13750.9|13748.9|13747.8|13745.8|54
1645522120000|2022-02-22 09:28:40|13747.9|13745.9|13745.3|13743.3|13748.4|13746.4|13744|13742|59
1645522130000|2022-02-22 09:28:50|13744.9|13742.9|13742.4|13740.4|13745|13743|13739.8|13737.8|72
1645522140000|2022-02-22 09:29:00|13742.7|13740.7|13745.3|13743.3|13747.8|13745.8|13742.7|13740.7|55
1645522150000|2022-02-22 09:29:10|13745.4|13743.4|13743.8|13741.8|13745.4|13743.4|13741.3|13739.3|60
1645522160000|2022-02-22 09:29:20|13743.5|13741.5|13743.7|13741.7|13746.2|13744.2|13742.8|13740.8|54
1645522170000|2022-02-22 09:29:30|13743.8|13741.8|13751.2|13749.2|13751.4|13749.4|13743.4|13741.4|43
1645522180000|2022-02-22 09:29:40|13750.3|13748.3|13752.9|13750.9|13753.9|13751.9|13749.3|13747.3|116
1645522190000|2022-02-22 09:29:50|13753|13751|13755.9|13753.9|13756.4|13754.4|13751.8|13749.8|141
1645522200000|2022-02-22 09:30:00|13755|13753|13757.5|13755.5|13757.7|13755.7|13752.7|13750.7|84
1645522210000|2022-02-22 09:30:10|13757.7|13755.7|13767.9|13765.9|13768.7|13766.7|13757.7|13755.7|449
1645522220000|2022-02-22 09:30:20|13767.3|13765.3|13769|13767|13772.8|13770.8|13767.3|13765.3|178
1645522230000|2022-02-22 09:30:30|13768.8|13766.8|13775.4|13773.4|13776.4|13774.4|13768.7|13766.7|210
1645522240000|2022-02-22 09:30:40|13775.5|13773.5|13773.5|13771.5|13775.8|13773.8|13773.4|13771.4|64
1645522250000|2022-02-22 09:30:50|13773.7|13771.7|13771.8|13769.8|13773.7|13771.7|13767.2|13765.2|128
1645522260000|2022-02-22 09:31:00|13771.7|13769.7|13764.4|13762.4|13771.9|13769.9|13763.8|13761.8|149
1645522270000|2022-02-22 09:31:10|13764.7|13762.7|13764|13762|13765.4|13763.4|13763.5|13761.5|74
1645522280000|2022-02-22 09:31:20|13764.2|13762.2|13764|13762|13766.2|13764.2|13763.8|13761.8|87
1645522290000|2022-02-22 09:31:30|13763.9|13761.9|13765.7|13763.7|13766.3|13764.3|13763.9|13761.9|45
1645522300000|2022-02-22 09:31:40|13765.9|13763.9|13764.8|13762.8|13767.8|13765.8|13764.7|13762.7|61
1645522310000|2022-02-22 09:31:50|13765.2|13763.2|13765.7|13763.7|13766|13764|13764.2|13762.2|81
1645522320000|2022-02-22 09:32:00|13765.8|13763.8|13763.7|13761.7|13768.7|13766.7|13762.9|13760.9|101
1645522330000|2022-02-22 09:32:10|13764|13762|13760.5|13758.5|13764.7|13762.7|13760.5|13758.5|36
1645522340000|2022-02-22 09:32:20|13760.4|13758.4|13757|13755|13760.4|13758.4|13753.8|13751.8|83
1645522350000|2022-02-22 09:32:30|13756|13754|13753.5|13751.5|13756.5|13754.5|13752|13750|62
1645522360000|2022-02-22 09:32:40|13753.4|13751.4|13754.2|13752.2|13756.3|13754.3|13753.2|13751.2|46
1645522370000|2022-02-22 09:32:50|13754.4|13752.4|13755.4|13753.4|13755.5|13753.5|13750.8|13748.8|81
1645522380000|2022-02-22 09:33:00|13755.8|13753.8|13763.2|13761.2|13763.2|13761.2|13755.3|13753.3|167
1645522390000|2022-02-22 09:33:10|13763.3|13761.3|13766.9|13764.9|13767.9|13765.9|13762.9|13760.9|87
1645522400000|2022-02-22 09:33:20|13767|13765|13764.7|13762.7|13770.5|13768.5|13763.3|13761.3|132
1645522410000|2022-02-22 09:33:30|13764.2|13762.2|13766.9|13764.9|13766.9|13764.9|13762.8|13760.8|68
1645522420000|2022-02-22 09:33:40|13766.3|13764.3|13760.3|13758.3|13766.3|13764.3|13759.7|13757.7|66
1645522430000|2022-02-22 09:33:50|13759.5|13757.5|13761.7|13759.7|13762.3|13760.3|13757.9|13755.9|36
1645522440000|2022-02-22 09:34:00|13761.5|13759.5|13762.8|13760.8|13765.9|13763.9|13761.5|13759.5|68
1645522450000|2022-02-22 09:34:10|13763|13761|13766.8|13764.8|13766.8|13764.8|13762.5|13760.5|33
1645522460000|2022-02-22 09:34:20|13766.9|13764.9|13766.3|13764.3|13766.9|13764.9|13760.8|13758.8|62
1645522470000|2022-02-22 09:34:30|13767.2|13765.2|13767.7|13765.7|13768.4|13766.4|13765.3|13763.3|45
1645522480000|2022-02-22 09:34:40|13767.8|13765.8|13761.2|13759.2|13768.8|13766.8|13761.2|13759.2|43
1645522490000|2022-02-22 09:34:50|13761|13759|13759.7|13757.7|13763.7|13761.7|13759.4|13757.4|42
1645522500000|2022-02-22 09:35:00|13759.5|13757.5|13762.7|13760.7|13762.8|13760.8|13758.5|13756.5|42
1645522510000|2022-02-22 09:35:10|13762.5|13760.5|13765.8|13763.8|13765.9|13763.9|13760.9|13758.9|33
1645522520000|2022-02-22 09:35:20|13765.9|13763.9|13766.9|13764.9|13766.9|13764.9|13763.9|13761.9|31
1645522530000|2022-02-22 09:35:30|13768.4|13766.4|13768.7|13766.7|13770.5|13768.5|13768.4|13766.4|58
1645522540000|2022-02-22 09:35:40|13768|13766|13765.9|13763.9|13768|13766|13764|13762|75
1645522550000|2022-02-22 09:35:50|13766|13764|13763.5|13761.5|13766.4|13764.4|13762.5|13760.5|33
1645522560000|2022-02-22 09:36:00|13763|13761|13761|13759|13765.3|13763.3|13760.8|13758.8|39
1645522570000|2022-02-22 09:36:10|13760.9|13758.9|13757.5|13755.5|13761.7|13759.7|13757|13755|49
1645522580000|2022-02-22 09:36:20|13757.4|13755.4|13758.2|13756.2|13758.2|13756.2|13755.7|13753.7|35
1645522590000|2022-02-22 09:36:30|13758.3|13756.3|13755.9|13753.9|13759.2|13757.2|13755.9|13753.9|29
1645522600000|2022-02-22 09:36:40|13756|13754|13757.4|13755.4|13759.4|13757.4|13755.9|13753.9|34
1645522610000|2022-02-22 09:36:50|13757.3|13755.3|13756|13754|13758|13756|13756|13754|18
1645522620000|2022-02-22 09:37:00|13755.9|13753.9|13756.8|13754.8|13757.3|13755.3|13753.7|13751.7|35
1645522630000|2022-02-22 09:37:10|13756.7|13754.7|13756.4|13754.4|13758.2|13756.2|13755|13753|35
1645522640000|2022-02-22 09:37:20|13756.5|13754.5|13753.2|13751.2|13756.7|13754.7|13752|13750|67
1645522650000|2022-02-22 09:37:30|13753.8|13751.8|13753.4|13751.4|13757.5|13755.5|13753.2|13751.2|107
1645522660000|2022-02-22 09:37:40|13754|13752|13758|13756|13759.3|13757.3|13753.9|13751.9|49
1645522670000|2022-02-22 09:37:50|13758.2|13756.2|13761.8|13759.8|13761.8|13759.8|13757.5|13755.5|35
1645522680000|2022-02-22 09:38:00|13761.4|13759.4|13755.4|13753.4|13762.8|13760.8|13755.2|13753.2|37
1645522690000|2022-02-22 09:38:10|13754.5|13752.5|13754.3|13752.3|13755.5|13753.5|13753.2|13751.2|22
1645522700000|2022-02-22 09:38:20|13754.4|13752.4|13758.2|13756.2|13759.2|13757.2|13754.3|13752.3|15
1645522710000|2022-02-22 09:38:30|13758|13756|13758.8|13756.8|13759.2|13757.2|13756|13754|14
1645522720000|2022-02-22 09:38:40|13758.7|13756.7|13761.5|13759.5|13761.8|13759.8|13757.7|13755.7|27
1645522730000|2022-02-22 09:38:50|13761.8|13759.8|13757.4|13755.4|13762.9|13760.9|13757.4|13755.4|27
1645522740000|2022-02-22 09:39:00|13757.5|13755.5|13760.5|13758.5|13761.7|13759.7|13755.3|13753.3|31
1645522750000|2022-02-22 09:39:10|13759.4|13757.4|13758|13756|13759.7|13757.7|13756.9|13754.9|6
1645522760000|2022-02-22 09:39:20|13758.2|13756.2|13762.7|13760.7|13762.8|13760.8|13757.8|13755.8|29
1645522770000|2022-02-22 09:39:30|13762.2|13760.2|13760.4|13758.4|13763.3|13761.3|13760.3|13758.3|18
1645522780000|2022-02-22 09:39:40|13758.7|13756.7|13758.2|13756.2|13759.3|13757.3|13757.8|13755.8|15
1645522790000|2022-02-22 09:39:50|13758.3|13756.3|13756.9|13754.9|13758.9|13756.9|13756.8|13754.8|12
1645522800000|2022-02-22 09:40:00|13757.2|13755.2|13756.7|13754.7|13758.4|13756.4|13754.4|13752.4|23
1645522810000|2022-02-22 09:40:10|13756.9|13754.9|13756|13754|13759.4|13757.4|13755|13753|33
1645522820000|2022-02-22 09:40:20|13756.4|13754.4|13754.2|13752.2|13756.5|13754.5|13754.2|13752.2|22
1645522830000|2022-02-22 09:40:30|13753.7|13751.7|13753.2|13751.2|13754.2|13752.2|13752.4|13750.4|30
1645522840000|2022-02-22 09:40:40|13752.5|13750.5|13756.9|13754.9|13756.9|13754.9|13752.3|13750.3|29
1645522850000|2022-02-22 09:40:50|13756.8|13754.8|13758.5|13756.5|13758.8|13756.8|13756.7|13754.7|41
1645522860000|2022-02-22 09:41:00|13758.9|13756.9|13754.3|13752.3|13760.2|13758.2|13753|13751|21
1645522870000|2022-02-22 09:41:10|13754.4|13752.4|13753.9|13751.9|13754.7|13752.7|13752.2|13750.2|36
1645522880000|2022-02-22 09:41:20|13753.8|13751.8|13752.5|13750.5|13755|13753|13751.5|13749.5|31
1645522890000|2022-02-22 09:41:30|13752.4|13750.4|13753.2|13751.2|13753.9|13751.9|13751.4|13749.4|48
1645522900000|2022-02-22 09:41:40|13752.5|13750.5|13750|13748|13753.3|13751.3|13749.9|13747.9|34
1645522910000|2022-02-22 09:41:50|13749.9|13747.9|13751.7|13749.7|13751.8|13749.8|13749.9|13747.9|30
1645522920000|2022-02-22 09:42:00|13751.9|13749.9|13750.5|13748.5|13753.4|13751.4|13750.3|13748.3|28
1645522930000|2022-02-22 09:42:10|13750.4|13748.4|13749.3|13747.3|13750.4|13748.4|13748.2|13746.2|67
1645522940000|2022-02-22 09:42:20|13749.4|13747.4|13753.7|13751.7|13753.7|13751.7|13749.4|13747.4|43
1645522950000|2022-02-22 09:42:30|13753.9|13751.9|13750|13748|13754.3|13752.3|13750|13748|30
1645522960000|2022-02-22 09:42:40|13750.2|13748.2|13750.2|13748.2|13750.4|13748.4|13748.8|13746.8|43
1645522970000|2022-02-22 09:42:50|13749.9|13747.9|13745.8|13743.8|13750.2|13748.2|13743.9|13741.9|72
1645522980000|2022-02-22 09:43:00|13746.2|13744.2|13745.5|13743.5|13747.5|13745.5|13745.2|13743.2|47
1645522990000|2022-02-22 09:43:10|13745.7|13743.7|13748.7|13746.7|13750.9|13748.9|13745.7|13743.7|58
1645523000000|2022-02-22 09:43:20|13748.5|13746.5|13748.4|13746.4|13749.7|13747.7|13746.2|13744.2|43
1645523010000|2022-02-22 09:43:30|13748.7|13746.7|13746.7|13744.7|13751.4|13749.4|13746.2|13744.2|75
1645523020000|2022-02-22 09:43:40|13746.5|13744.5|13745.4|13743.4|13746.9|13744.9|13745|13743|43
1645523030000|2022-02-22 09:43:50|13745.3|13743.3|13744.8|13742.8|13748.4|13746.4|13744.8|13742.8|53
1645523040000|2022-02-22 09:44:00|13745|13743|13742.9|13740.9|13745|13743|13741.5|13739.5|55
1645523050000|2022-02-22 09:44:10|13743.3|13741.3|13747.2|13745.2|13748|13746|13743|13741|56
1645523060000|2022-02-22 09:44:20|13747.3|13745.3|13748|13746|13749.3|13747.3|13747.2|13745.2|30
1645523070000|2022-02-22 09:44:30|13747.8|13745.8|13747.4|13745.4|13749.2|13747.2|13747.4|13745.4|7
1645523080000|2022-02-22 09:44:40|13747.5|13745.5|13744.8|13742.8|13747.7|13745.7|13744|13742|27
1645523090000|2022-02-22 09:44:50|13744.7|13742.7|13745.8|13743.8|13746|13744|13742.8|13740.8|23
1645523100000|2022-02-22 09:45:00|13746.2|13744.2|13746.4|13744.4|13749.2|13747.2|13746|13744|46
1645523110000|2022-02-22 09:45:10|13746.5|13744.5|13743.7|13741.7|13746.5|13744.5|13743.7|13741.7|47
1645523120000|2022-02-22 09:45:20|13743.5|13741.5|13743.4|13741.4|13744.5|13742.5|13742.3|13740.3|40
1645523130000|2022-02-22 09:45:30|13743.3|13741.3|13741.2|13739.2|13743.8|13741.8|13740.3|13738.3|15
1645523140000|2022-02-22 09:45:40|13740.7|13738.7|13737.3|13735.3|13740.7|13738.7|13734.7|13732.7|123
1645523150000|2022-02-22 09:45:50|13737.8|13735.8|13738.5|13736.5|13739|13737|13736.5|13734.5|30
1645523160000|2022-02-22 09:46:00|13737.9|13735.9|13741.9|13739.9|13742.3|13740.3|13737.3|13735.3|29
1645523170000|2022-02-22 09:46:10|13742|13740|13740.9|13738.9|13742.8|13740.8|13739.9|13737.9|16
1645523180000|2022-02-22 09:46:20|13740.8|13738.8|13741.2|13739.2|13742.9|13740.9|13739.9|13737.9|24
1645523190000|2022-02-22 09:46:30|13741|13739|13737.7|13735.7|13741.3|13739.3|13737.7|13735.7|31
1645523200000|2022-02-22 09:46:40|13737.5|13735.5|13739.4|13737.4|13740|13738|13737.5|13735.5|27
1645523210000|2022-02-22 09:46:50|13739.5|13737.5|13744.2|13742.2|13745|13743|13739.5|13737.5|43
1645523220000|2022-02-22 09:47:00|13744|13742|13740.9|13738.9|13745.8|13743.8|13740.5|13738.5|19
1645523230000|2022-02-22 09:47:10|13741.5|13739.5|13741.3|13739.3|13742.7|13740.7|13740.7|13738.7|17
1645523240000|2022-02-22 09:47:20|13741.2|13739.2|13739.5|13737.5|13741.3|13739.3|13738.4|13736.4|14
1645523250000|2022-02-22 09:47:30|13739.7|13737.7|13740.3|13738.3|13742|13740|13739.4|13737.4|24
1645523260000|2022-02-22 09:47:40|13740.5|13738.5|13738.9|13736.9|13740.5|13738.5|13738.4|13736.4|19
1645523270000|2022-02-22 09:47:50|13739|13737|13741.3|13739.3|13743.3|13741.3|13738.5|13736.5|20
1645523280000|2022-02-22 09:48:00|13741.7|13739.7|13736.9|13734.9|13741.7|13739.7|13736.8|13734.8|24
1645523290000|2022-02-22 09:48:10|13736.8|13734.8|13736.2|13734.2|13739|13737|13735|13733|40
1645523300000|2022-02-22 09:48:20|13736|13734|13737.5|13735.5|13739.7|13737.7|13735.9|13733.9|20
1645523310000|2022-02-22 09:48:30|13738.2|13736.2|13733.7|13731.7|13738.2|13736.2|13733|13731|37
1645523320000|2022-02-22 09:48:40|13733.8|13731.8|13735|13733|13735.9|13733.9|13733.5|13731.5|32
1645523330000|2022-02-22 09:48:50|13735.2|13733.2|13735.8|13733.8|13735.8|13733.8|13733.8|13731.8|14
1645523340000|2022-02-22 09:49:00|13737.8|13735.8|13733.9|13731.9|13738.9|13736.9|13733.8|13731.8|31
1645523350000|2022-02-22 09:49:10|13734|13732|13737.5|13735.5|13737.8|13735.8|13733.8|13731.8|6
1645523360000|2022-02-22 09:49:20|13737.4|13735.4|13738|13736|13740.4|13738.4|13736.9|13734.9|22
1645523370000|2022-02-22 09:49:30|13739.3|13737.3|13737.5|13735.5|13739.5|13737.5|13737.5|13735.5|5
1645523380000|2022-02-22 09:49:40|13737.8|13735.8|13735.7|13733.7|13739.3|13737.3|13735.5|13733.5|11
1645523390000|2022-02-22 09:49:50|13736.2|13734.2|13734.7|13732.7|13736.2|13734.2|13733.7|13731.7|15
1645523400000|2022-02-22 09:50:00|13734.8|13732.8|13736.9|13734.9|13738.4|13736.4|13733|13731|17
1645523410000|2022-02-22 09:50:10|13736.8|13734.8|13736.7|13734.7|13738.2|13736.2|13735.7|13733.7|15
1645523420000|2022-02-22 09:50:20|13736.2|13734.2|13738|13736|13740.3|13738.3|13736|13734|14
1645523430000|2022-02-22 09:50:30|13737.9|13735.9|13742.9|13740.9|13743.4|13741.4|13737.9|13735.9|33
1645523440000|2022-02-22 09:50:40|13743.2|13741.2|13747.2|13745.2|13747.7|13745.7|13742.2|13740.2|42
1645523450000|2022-02-22 09:50:50|13747|13745|13747.5|13745.5|13748.8|13746.8|13745.9|13743.9|51
1645523460000|2022-02-22 09:51:00|13748.4|13746.4|13747.4|13745.4|13748.4|13746.4|13744.4|13742.4|32
1645523470000|2022-02-22 09:51:10|13747.3|13745.3|13745.7|13743.7|13747.5|13745.5|13745|13743|53
1645523480000|2022-02-22 09:51:20|13745.5|13743.5|13745|13743|13748.9|13746.9|13745|13743|21
1645523490000|2022-02-22 09:51:30|13744.9|13742.9|13743.2|13741.2|13745.2|13743.2|13743.2|13741.2|23
1645523500000|2022-02-22 09:51:40|13741.7|13739.7|13743.3|13741.3|13743.9|13741.9|13740.3|13738.3|48
1645523510000|2022-02-22 09:51:50|13743.7|13741.7|13740.9|13738.9|13743.7|13741.7|13738.3|13736.3|72
1645523520000|2022-02-22 09:52:00|13741|13739|13741.2|13739.2|13744.3|13742.3|13741|13739|19
1645523530000|2022-02-22 09:52:10|13741.3|13739.3|13736.9|13734.9|13741.3|13739.3|13736.8|13734.8|43
1645523540000|2022-02-22 09:52:20|13736.8|13734.8|13741.2|13739.2|13742.4|13740.4|13736.8|13734.8|42
1645523550000|2022-02-22 09:52:30|13740.7|13738.7|13743.2|13741.2|13743.4|13741.4|13740.3|13738.3|23
1645523560000|2022-02-22 09:52:40|13743.3|13741.3|13745.5|13743.5|13745.9|13743.9|13742.2|13740.2|40
1645523570000|2022-02-22 09:52:50|13745.7|13743.7|13747.4|13745.4|13748.5|13746.5|13745.5|13743.5|34
1645523580000|2022-02-22 09:53:00|13749.3|13747.3|13749.7|13747.7|13750.5|13748.5|13748.5|13746.5|30
1645523590000|2022-02-22 09:53:10|13749.8|13747.8|13751.8|13749.8|13752.7|13750.7|13749.2|13747.2|49
1645523600000|2022-02-22 09:53:20|13751.4|13749.4|13751.7|13749.7|13752.3|13750.3|13750.2|13748.2|17
1645523610000|2022-02-22 09:53:30|13751.5|13749.5|13751.8|13749.8|13753|13751|13751|13749|21
1645523620000|2022-02-22 09:53:40|13751.9|13749.9|13753.9|13751.9|13754.3|13752.3|13751.7|13749.7|15
1645523630000|2022-02-22 09:53:50|13754.5|13752.5|13753.9|13751.9|13755.4|13753.4|13752.8|13750.8|17
1645523640000|2022-02-22 09:54:00|13754|13752|13752.7|13750.7|13754.2|13752.2|13751.4|13749.4|13
1645523650000|2022-02-22 09:54:10|13752.5|13750.5|13755.7|13753.7|13755.7|13753.7|13751.2|13749.2|26
1645523660000|2022-02-22 09:54:20|13755.5|13753.5|13756.7|13754.7|13758.5|13756.5|13755.4|13753.4|38
1645523670000|2022-02-22 09:54:30|13756.5|13754.5|13756.7|13754.7|13756.7|13754.7|13752.9|13750.9|16
1645523680000|2022-02-22 09:54:40|13756.5|13754.5|13756.4|13754.4|13759|13757|13755.8|13753.8|46
1645523690000|2022-02-22 09:54:50|13756.7|13754.7|13752.2|13750.2|13757.8|13755.8|13751.7|13749.7|50
1645523700000|2022-02-22 09:55:00|13752|13750|13750.2|13748.2|13755|13753|13749.3|13747.3|44
1645523710000|2022-02-22 09:55:10|13749.9|13747.9|13756.4|13754.4|13756.4|13754.4|13748.2|13746.2|14
1645523720000|2022-02-22 09:55:20|13757|13755|13749.4|13747.4|13758.5|13756.5|13749.4|13747.4|50
1645523730000|2022-02-22 09:55:30|13749.8|13747.8|13746.7|13744.7|13751.9|13749.9|13743.8|13741.8|108
1645523740000|2022-02-22 09:55:40|13746.4|13744.4|13744.3|13742.3|13747.3|13745.3|13743|13741|46
1645523750000|2022-02-22 09:55:50|13744.2|13742.2|13741.2|13739.2|13744.2|13742.2|13739.7|13737.7|62
1645523760000|2022-02-22 09:56:00|13740.9|13738.9|13738.9|13736.9|13742.4|13740.4|13738.7|13736.7|31
1645523770000|2022-02-22 09:56:10|13739|13737|13737.3|13735.3|13740.2|13738.2|13737.3|13735.3|45
1645523780000|2022-02-22 09:56:20|13735.8|13733.8|13734|13732|13736.8|13734.8|13732.9|13730.9|64
1645523790000|2022-02-22 09:56:30|13733.4|13731.4|13734.7|13732.7|13736.2|13734.2|13732.5|13730.5|80
1645523800000|2022-02-22 09:56:40|13734.5|13732.5|13734.4|13732.4|13734.8|13732.8|13732.3|13730.3|37
1645523810000|2022-02-22 09:56:50|13734.3|13732.3|13732.4|13730.4|13734.8|13732.8|13731.3|13729.3|65
1645523820000|2022-02-22 09:57:00|13732.3|13730.3|13734.8|13732.8|13735|13733|13729.8|13727.8|27
1645523830000|2022-02-22 09:57:10|13736.2|13734.2|13736.4|13734.4|13739.4|13737.4|13735.3|13733.3|59
1645523840000|2022-02-22 09:57:20|13736.3|13734.3|13737.5|13735.5|13737.8|13735.8|13734.7|13732.7|27
1645523850000|2022-02-22 09:57:30|13737.7|13735.7|13737.2|13735.2|13740.3|13738.3|13736.8|13734.8|41
1645523860000|2022-02-22 09:57:40|13737.3|13735.3|13742.7|13740.7|13744.7|13742.7|13737.2|13735.2|95
1645523870000|2022-02-22 09:57:50|13742.2|13740.2|13747.3|13745.3|13747.5|13745.5|13741.8|13739.8|35
1645523880000|2022-02-22 09:58:00|13746.9|13744.9|13743.9|13741.9|13747|13745|13743.9|13741.9|38
1645523890000|2022-02-22 09:58:10|13743.8|13741.8|13737.7|13735.7|13744.2|13742.2|13737.4|13735.4|55
1645523900000|2022-02-22 09:58:20|13737.4|13735.4|13734.4|13732.4|13737.4|13735.4|13733.5|13731.5|12
1645523910000|2022-02-22 09:58:30|13734.8|13732.8|13736.2|13734.2|13737.2|13735.2|13734.3|13732.3|20
1645523920000|2022-02-22 09:58:40|13736|13734|13733.8|13731.8|13736.9|13734.9|13732.7|13730.7|27
1645523930000|2022-02-22 09:58:50|13733.9|13731.9|13736.5|13734.5|13737.9|13735.9|13733.9|13731.9|6
1645523940000|2022-02-22 09:59:00|13735.9|13733.9|13740.4|13738.4|13740.4|13738.4|13734.9|13732.9|33
1645523950000|2022-02-22 09:59:10|13740.5|13738.5|13738.8|13736.8|13740.5|13738.5|13738.2|13736.2|9
1645523960000|2022-02-22 09:59:20|13737.8|13735.8|13735.3|13733.3|13737.8|13735.8|13733.5|13731.5|10
1645523970000|2022-02-22 09:59:30|13734.8|13732.8|13734.9|13732.9|13736|13734|13734.5|13732.5|19
1645523980000|2022-02-22 09:59:40|13735.2|13733.2|13733.4|13731.4|13735.3|13733.3|13732.8|13730.8|16
1645523990000|2022-02-22 09:59:50|13734|13732|13736.3|13734.3|13736.3|13734.3|13733.4|13731.4|12
1645524000000|2022-02-22 10:00:00|13736.4|13734.4|13735.4|13733.4|13739.2|13737.2|13734.7|13732.7|22
1645524010000|2022-02-22 10:00:10|13735.5|13733.5|13739.2|13737.2|13739.3|13737.3|13733.3|13731.3|18
1645524020000|2022-02-22 10:00:20|13740.3|13738.3|13739.4|13737.4|13741.9|13739.9|13735.3|13733.3|30
1645524030000|2022-02-22 10:00:30|13739.5|13737.5|13741.8|13739.8|13743.5|13741.5|13738.9|13736.9|17
1645524040000|2022-02-22 10:00:40|13741.9|13739.9|13739|13737|13742.4|13740.4|13739|13737|28
1645524050000|2022-02-22 10:00:50|13738.9|13736.9|13741|13739|13741|13739|13737.8|13735.8|11
1645524060000|2022-02-22 10:01:00|13742|13740|13741.8|13739.8|13742.4|13740.4|13739.4|13737.4|16
1645524070000|2022-02-22 10:01:10|13741.7|13739.7|13739.4|13737.4|13743.5|13741.5|13738.8|13736.8|35
1645524080000|2022-02-22 10:01:20|13739.3|13737.3|13739|13737|13741.2|13739.2|13738.4|13736.4|23
1645524090000|2022-02-22 10:01:30|13738.9|13736.9|13737.5|13735.5|13739|13737|13737.4|13735.4|12
1645524100000|2022-02-22 10:01:40|13737.3|13735.3|13736.5|13734.5|13737.4|13735.4|13733.7|13731.7|13
1645524110000|2022-02-22 10:01:50|13736.7|13734.7|13735.5|13733.5|13738|13736|13734.9|13732.9|10
1645524120000|2022-02-22 10:02:00|13735.4|13733.4|13735.5|13733.5|13737.4|13735.4|13731.7|13729.7|49
1645524130000|2022-02-22 10:02:10|13736.4|13734.4|13737.4|13735.4|13738.2|13736.2|13732.2|13730.2|43
1645524140000|2022-02-22 10:02:20|13737.5|13735.5|13735.9|13733.9|13738.7|13736.7|13735.9|13733.9|22
1645524150000|2022-02-22 10:02:30|13736|13734|13737.4|13735.4|13740|13738|13736|13734|18
1645524160000|2022-02-22 10:02:40|13737.3|13735.3|13737.8|13735.8|13738.2|13736.2|13736.3|13734.3|24
1645524170000|2022-02-22 10:02:50|13737.7|13735.7|13738.9|13736.9|13740.4|13738.4|13737.2|13735.2|10
1645524180000|2022-02-22 10:03:00|13738.5|13736.5|13740.8|13738.8|13741.5|13739.5|13737.8|13735.8|39
1645524190000|2022-02-22 10:03:10|13740.5|13738.5|13742|13740|13742.7|13740.7|13738.8|13736.8|20
1645524200000|2022-02-22 10:03:20|13741.9|13739.9|13743|13741|13743|13741|13741.5|13739.5|22
1645524210000|2022-02-22 10:03:30|13742.7|13740.7|13745.7|13743.7|13746.5|13744.5|13742|13740|81
1645524220000|2022-02-22 10:03:40|13745.8|13743.8|13748.7|13746.7|13748.8|13746.8|13744.8|13742.8|15
1645524230000|2022-02-22 10:03:50|13749|13747|13754.7|13752.7|13755|13753|13748.7|13746.7|36
1645524240000|2022-02-22 10:04:00|13755.4|13753.4|13761.9|13759.9|13761.9|13759.9|13754|13752|107
1645524250000|2022-02-22 10:04:10|13762|13760|13765.5|13763.5|13766|13764|13758.7|13756.7|65
1645524260000|2022-02-22 10:04:20|13765.7|13763.7|13761.4|13759.4|13765.8|13763.8|13760.9|13758.9|125
1645524270000|2022-02-22 10:04:30|13761.7|13759.7|13758.3|13756.3|13761.7|13759.7|13758.2|13756.2|42
1645524280000|2022-02-22 10:04:40|13758.4|13756.4|13758.7|13756.7|13760.3|13758.3|13757.4|13755.4|76
1645524290000|2022-02-22 10:04:50|13758.5|13756.5|13760.4|13758.4|13760.5|13758.5|13757.4|13755.4|32
1645524300000|2022-02-22 10:05:00|13760.3|13758.3|13763.8|13761.8|13763.8|13761.8|13756.2|13754.2|46
1645524310000|2022-02-22 10:05:10|13763.9|13761.9|13764|13762|13767.7|13765.7|13762.8|13760.8|60
1645524320000|2022-02-22 10:05:20|13763.9|13761.9|13766.9|13764.9|13767.7|13765.7|13763.7|13761.7|28
1645524330000|2022-02-22 10:05:30|13767.3|13765.3|13758.5|13756.5|13767.3|13765.3|13758.4|13756.4|38
1645524340000|2022-02-22 10:05:40|13759|13757|13761.5|13759.5|13761.9|13759.9|13759|13757|21
1645524350000|2022-02-22 10:05:50|13761.3|13759.3|13761.8|13759.8|13763.3|13761.3|13760.8|13758.8|15
1645524360000|2022-02-22 10:06:00|13761.2|13759.2|13762.8|13760.8|13765.8|13763.8|13760.3|13758.3|36
1645524370000|2022-02-22 10:06:10|13761.9|13759.9|13760.5|13758.5|13762.3|13760.3|13760.3|13758.3|28
1645524380000|2022-02-22 10:06:20|13760.9|13758.9|13761.7|13759.7|13763.7|13761.7|13759.8|13757.8|20
1645524390000|2022-02-22 10:06:30|13761.9|13759.9|13764.7|13762.7|13766|13764|13761.9|13759.9|26
1645524400000|2022-02-22 10:06:40|13764.5|13762.5|13764.5|13762.5|13765.2|13763.2|13761.7|13759.7|25
1645524410000|2022-02-22 10:06:50|13764.8|13762.8|13765|13763|13766.5|13764.5|13763|13761|23
1645524420000|2022-02-22 10:07:00|13764.9|13762.9|13763.4|13761.4|13764.9|13762.9|13762.3|13760.3|54
1645524430000|2022-02-22 10:07:10|13763.3|13761.3|13764.4|13762.4|13764.4|13762.4|13761.8|13759.8|9
1645524440000|2022-02-22 10:07:20|13764.5|13762.5|13763.2|13761.2|13766.3|13764.3|13762.7|13760.7|30
1645524450000|2022-02-22 10:07:30|13763.7|13761.7|13761.9|13759.9|13763.7|13761.7|13761.2|13759.2|30
1645524460000|2022-02-22 10:07:40|13761.8|13759.8|13760.3|13758.3|13763.3|13761.3|13759.8|13757.8|22
1645524470000|2022-02-22 10:07:50|13760.2|13758.2|13761.2|13759.2|13762.5|13760.5|13759.5|13757.5|16
1645524480000|2022-02-22 10:08:00|13761|13759|13760.4|13758.4|13761|13759|13758.3|13756.3|30
1645524490000|2022-02-22 10:08:10|13760.3|13758.3|13759.7|13757.7|13761.5|13759.5|13758.4|13756.4|29
1645524500000|2022-02-22 10:08:20|13759.5|13757.5|13761.7|13759.7|13761.8|13759.8|13759.5|13757.5|18
1645524510000|2022-02-22 10:08:30|13761.8|13759.8|13760.7|13758.7|13761.8|13759.8|13760.3|13758.3|10
1645524520000|2022-02-22 10:08:40|13760.8|13758.8|13764.2|13762.2|13764.2|13762.2|13760.7|13758.7|14
1645524530000|2022-02-22 10:08:50|13764|13762|13761.4|13759.4|13764|13762|13760.8|13758.8|8
1645524540000|2022-02-22 10:09:00|13761.3|13759.3|13761.9|13759.9|13762.4|13760.4|13760.2|13758.2|25
1645524550000|2022-02-22 10:09:10|13762.2|13760.2|13762.5|13760.5|13763.7|13761.7|13761.4|13759.4|11
1645524560000|2022-02-22 10:09:20|13762.7|13760.7|13764.3|13762.3|13764.4|13762.4|13761.4|13759.4|31
1645524570000|2022-02-22 10:09:30|13764.4|13762.4|13764|13762|13764.5|13762.5|13762.4|13760.4|11
1645524580000|2022-02-22 10:09:40|13763.9|13761.9|13762.2|13760.2|13765.2|13763.2|13762|13760|18
1645524590000|2022-02-22 10:09:50|13762.3|13760.3|13762.9|13760.9|13764|13762|13761.2|13759.2|10
1645524600000|2022-02-22 10:10:00|13763|13761|13759.5|13757.5|13763.8|13761.8|13758.7|13756.7|68
1645524610000|2022-02-22 10:10:10|13760|13758|13764.7|13762.7|13764.9|13762.9|13759.5|13757.5|24
1645524620000|2022-02-22 10:10:20|13763.8|13761.8|13761.4|13759.4|13765.7|13763.7|13760.7|13758.7|63
1645524630000|2022-02-22 10:10:30|13761.3|13759.3|13761.3|13759.3|13762.9|13760.9|13759.5|13757.5|20
1645524640000|2022-02-22 10:10:40|13762|13760|13761.2|13759.2|13762|13760|13760.3|13758.3|16
1645524650000|2022-02-22 10:10:50|13761.3|13759.3|13763.8|13761.8|13764.3|13762.3|13761.3|13759.3|8
1645524660000|2022-02-22 10:11:00|13763.7|13761.7|13761.9|13759.9|13763.8|13761.8|13759.9|13757.9|25
1645524670000|2022-02-22 10:11:10|13762|13760|13759.9|13757.9|13762.7|13760.7|13759.4|13757.4|9
1645524680000|2022-02-22 10:11:20|13760|13758|13759.8|13757.8|13760.9|13758.9|13759.2|13757.2|15
1645524690000|2022-02-22 10:11:30|13759.5|13757.5|13761.3|13759.3|13762.4|13760.4|13759.2|13757.2|29
1645524700000|2022-02-22 10:11:40|13761.9|13759.9|13760.9|13758.9|13761.9|13759.9|13760|13758|7
1645524710000|2022-02-22 10:11:50|13760.8|13758.8|13761.2|13759.2|13763.4|13761.4|13760.5|13758.5|8
1645524720000|2022-02-22 10:12:00|13760.5|13758.5|13761.5|13759.5|13761.9|13759.9|13760.2|13758.2|8
1645524730000|2022-02-22 10:12:10|13761.4|13759.4|13766.3|13764.3|13766.8|13764.8|13759.4|13757.4|39
1645524740000|2022-02-22 10:12:20|13766.2|13764.2|13779.8|13777.8|13779.8|13777.8|13765.5|13763.5|193
1645524750000|2022-02-22 10:12:30|13780.9|13778.9|13786.7|13784.7|13786.7|13784.7|13780.5|13778.5|289
1645524760000|2022-02-22 10:12:40|13788.7|13786.7|13787.8|13785.8|13788.7|13786.7|13784.4|13782.4|129
1645524770000|2022-02-22 10:12:50|13787.9|13785.9|13786.4|13784.4|13788.8|13786.8|13784|13782|70
1645524780000|2022-02-22 10:13:00|13786|13784|13787.3|13785.3|13787.3|13785.3|13784.7|13782.7|49
1645524790000|2022-02-22 10:13:10|13787.5|13785.5|13790.9|13788.9|13793|13791|13787.2|13785.2|116
1645524800000|2022-02-22 10:13:20|13790.7|13788.7|13795.3|13793.3|13795.4|13793.4|13790.7|13788.7|79
1645524810000|2022-02-22 10:13:30|13795.4|13793.4|13793.3|13791.3|13798.2|13796.2|13792.2|13790.2|129
1645524820000|2022-02-22 10:13:40|13793.5|13791.5|13795.7|13793.7|13796.9|13794.9|13793.2|13791.2|46
1645524830000|2022-02-22 10:13:50|13795.5|13793.5|13796.5|13794.5|13796.9|13794.9|13794.7|13792.7|33
1645524840000|2022-02-22 10:14:00|13796.7|13794.7|13794.8|13792.8|13796.7|13794.7|13790.3|13788.3|119
1645524850000|2022-02-22 10:14:10|13794.9|13792.9|13798.5|13796.5|13798.9|13796.9|13794.4|13792.4|70
1645524860000|2022-02-22 10:14:20|13798.4|13796.4|13800|13798|13800.3|13798.3|13797.4|13795.4|79
1645524870000|2022-02-22 10:14:30|13799.7|13797.7|13805.7|13803.7|13805.7|13803.7|13799.7|13797.7|132
1645524880000|2022-02-22 10:14:40|13805.5|13803.5|13805.3|13803.3|13807.9|13805.9|13804.5|13802.5|150
1645524890000|2022-02-22 10:14:50|13804.4|13802.4|13804.4|13802.4|13804.5|13802.5|13800.7|13798.7|93
1645524900000|2022-02-22 10:15:00|13803|13801|13800.2|13798.2|13805.8|13803.8|13799.3|13797.3|236
1645524910000|2022-02-22 10:15:10|13799.7|13797.7|13798.5|13796.5|13801|13799|13797.4|13795.4|123
1645524920000|2022-02-22 10:15:20|13798.9|13796.9|13798.5|13796.5|13799.9|13797.9|13797.2|13795.2|50
1645524930000|2022-02-22 10:15:30|13798.7|13796.7|13803.7|13801.7|13803.9|13801.9|13798.4|13796.4|52
1645524940000|2022-02-22 10:15:40|13803.8|13801.8|13804.4|13802.4|13805.2|13803.2|13803.2|13801.2|82
1645524950000|2022-02-22 10:15:50|13804.8|13802.8|13797.9|13795.9|13804.8|13802.8|13797.4|13795.4|61
1645524960000|2022-02-22 10:16:00|13797.8|13795.8|13801.5|13799.5|13803.4|13801.4|13797.8|13795.8|41
1645524970000|2022-02-22 10:16:10|13800.7|13798.7|13802.3|13800.3|13803|13801|13798.5|13796.5|35
1645524980000|2022-02-22 10:16:20|13802.2|13800.2|13798.7|13796.7|13802.2|13800.2|13796.9|13794.9|28
1645524990000|2022-02-22 10:16:30|13798.2|13796.2|13797.7|13795.7|13799.3|13797.3|13796.9|13794.9|51
1645525000000|2022-02-22 10:16:40|13797.5|13795.5|13800|13798|13800.3|13798.3|13797.3|13795.3|31
1645525010000|2022-02-22 10:16:50|13799.7|13797.7|13804.3|13802.3|13804.4|13802.4|13799.7|13797.7|65
1645525020000|2022-02-22 10:17:00|13804.2|13802.2|13806.2|13804.2|13808.3|13806.3|13804|13802|116
1645525030000|2022-02-22 10:17:10|13805.9|13803.9|13803|13801|13808|13806|13802.7|13800.7|77
1645525040000|2022-02-22 10:17:20|13802.8|13800.8|13805.7|13803.7|13806.5|13804.5|13800.4|13798.4|110
1645525050000|2022-02-22 10:17:30|13805.5|13803.5|13805.7|13803.7|13806.2|13804.2|13804.5|13802.5|29
1645525060000|2022-02-22 10:17:40|13805.5|13803.5|13803.7|13801.7|13805.7|13803.7|13800.8|13798.8|74
1645525070000|2022-02-22 10:17:50|13803.5|13801.5|13802.5|13800.5|13804|13802|13801.4|13799.4|41
1645525080000|2022-02-22 10:18:00|13802.7|13800.7|13803|13801|13804|13802|13801.9|13799.9|36
1645525090000|2022-02-22 10:18:10|13803.7|13801.7|13801.2|13799.2|13803.7|13801.7|13800.7|13798.7|29
1645525100000|2022-02-22 10:18:20|13801|13799|13802.9|13800.9|13803.7|13801.7|13800.9|13798.9|42
1645525110000|2022-02-22 10:18:30|13802.8|13800.8|13803.9|13801.9|13804.9|13802.9|13802.8|13800.8|24
1645525120000|2022-02-22 10:18:40|13804|13802|13801|13799|13804.5|13802.5|13800.2|13798.2|33
1645525130000|2022-02-22 10:18:50|13800.7|13798.7|13806|13804|13807.2|13805.2|13800.7|13798.7|38
1645525140000|2022-02-22 10:19:00|13805.9|13803.9|13804.9|13802.9|13805.9|13803.9|13800.3|13798.3|43
1645525150000|2022-02-22 10:19:10|13804.8|13802.8|13808.2|13806.2|13808.4|13806.4|13803.2|13801.2|47
1645525160000|2022-02-22 10:19:20|13807.9|13805.9|13807.7|13805.7|13808.3|13806.3|13805.2|13803.2|44
1645525170000|2022-02-22 10:19:30|13807.8|13805.8|13810.2|13808.2|13810.3|13808.3|13807.8|13805.8|86
1645525180000|2022-02-22 10:19:40|13810|13808|13819.3|13817.3|13819.7|13817.7|13809.9|13807.9|355
1645525190000|2022-02-22 10:19:50|13819.9|13817.9|13822.9|13820.9|13823.2|13821.2|13819|13817|161
1645525200000|2022-02-22 10:20:00|13823.2|13821.2|13818.4|13816.4|13823.2|13821.2|13815.8|13813.8|151
1645525210000|2022-02-22 10:20:10|13818.5|13816.5|13815.4|13813.4|13818.9|13816.9|13814.7|13812.7|62
1645525220000|2022-02-22 10:20:20|13818.7|13816.7|13815.9|13813.9|13819|13817|13815.2|13813.2|123
1645525230000|2022-02-22 10:20:30|13816|13814|13818.8|13816.8|13820.8|13818.8|13815.7|13813.7|108
1645525240000|2022-02-22 10:20:40|13818.5|13816.5|13819.2|13817.2|13820.8|13818.8|13816.9|13814.9|64
1645525250000|2022-02-22 10:20:50|13819.3|13817.3|13819.5|13817.5|13820.8|13818.8|13818.3|13816.3|43
1645525260000|2022-02-22 10:21:00|13819.4|13817.4|13821.5|13819.5|13821.9|13819.9|13817.9|13815.9|60
1645525270000|2022-02-22 10:21:10|13821.4|13819.4|13822.5|13820.5|13824.3|13822.3|13821|13819|77
1645525280000|2022-02-22 10:21:20|13822.7|13820.7|13826.5|13824.5|13827.7|13825.7|13822.5|13820.5|115
1645525290000|2022-02-22 10:21:30|13826.3|13824.3|13824.4|13822.4|13826.3|13824.3|13821.7|13819.7|77
1645525300000|2022-02-22 10:21:40|13824.5|13822.5|13827|13825|13829.5|13827.5|13824.5|13822.5|80
1645525310000|2022-02-22 10:21:50|13826.9|13824.9|13826.9|13824.9|13828.2|13826.2|13825.4|13823.4|41
1645525320000|2022-02-22 10:22:00|13827|13825|13822.9|13820.9|13827.4|13825.4|13822.4|13820.4|107
1645525330000|2022-02-22 10:22:10|13822.7|13820.7|13820.2|13818.2|13823|13821|13817.3|13815.3|185
1645525340000|2022-02-22 10:22:20|13820|13818|13824.7|13822.7|13825.7|13823.7|13820|13818|111
1645525350000|2022-02-22 10:22:30|13824.8|13822.8|13825|13823|13825.9|13823.9|13823|13821|43
1645525360000|2022-02-22 10:22:40|13824.4|13822.4|13823.7|13821.7|13824.8|13822.8|13822|13820|36
1645525370000|2022-02-22 10:22:50|13823.3|13821.3|13829.9|13827.9|13830.2|13828.2|13823.3|13821.3|88
1645525380000|2022-02-22 10:23:00|13830|13828|13836.8|13834.8|13836.8|13834.8|13829.3|13827.3|185
1645525390000|2022-02-22 10:23:10|13836.2|13834.2|13839.8|13837.8|13839.8|13837.8|13835.4|13833.4|103
1645525400000|2022-02-22 10:23:20|13839.3|13837.3|13840.7|13838.7|13841.7|13839.7|13839.3|13837.3|129
1645525410000|2022-02-22 10:23:30|13840.4|13838.4|13840.7|13838.7|13842.7|13840.7|13839.8|13837.8|107
1645525420000|2022-02-22 10:23:40|13840.8|13838.8|13839.7|13837.7|13841.7|13839.7|13839.7|13837.7|55
1645525430000|2022-02-22 10:23:50|13839.9|13837.9|13843.5|13841.5|13843.7|13841.7|13839.5|13837.5|151
1645525440000|2022-02-22 10:24:00|13842.9|13840.9|13844|13842|13844|13842|13841.4|13839.4|199
1645525450000|2022-02-22 10:24:10|13844.4|13842.4|13852.9|13850.9|13857.5|13855.5|13843.5|13841.5|330
1645525460000|2022-02-22 10:24:20|13853.2|13851.2|13853.5|13851.5|13855.4|13853.4|13851.9|13849.9|135
1645525470000|2022-02-22 10:24:30|13853.4|13851.4|13855.8|13853.8|13856.9|13854.9|13852.7|13850.7|142
1645525480000|2022-02-22 10:24:40|13855.9|13853.9|13851.8|13849.8|13855.9|13853.9|13851|13849|92
1645525490000|2022-02-22 10:24:50|13851.5|13849.5|13850.5|13848.5|13851.8|13849.8|13849.9|13847.9|64
1645525500000|2022-02-22 10:25:00|13850.7|13848.7|13848.4|13846.4|13850.7|13848.7|13846.7|13844.7|116
1645525510000|2022-02-22 10:25:10|13848.2|13846.2|13853|13851|13855|13853|13847.7|13845.7|239
1645525520000|2022-02-22 10:25:20|13853.2|13851.2|13852.4|13850.4|13855.4|13853.4|13852.4|13850.4|71
1645525530000|2022-02-22 10:25:30|13852.5|13850.5|13853.9|13851.9|13854.5|13852.5|13852.5|13850.5|48
1645525540000|2022-02-22 10:25:40|13854.3|13852.3|13847.5|13845.5|13854.3|13852.3|13847.5|13845.5|73
1645525550000|2022-02-22 10:25:50|13847.8|13845.8|13853.2|13851.2|13855.5|13853.5|13847.4|13845.4|208
1645525560000|2022-02-22 10:26:00|13853.3|13851.3|13850.2|13848.2|13853.5|13851.5|13850.2|13848.2|74
1645525570000|2022-02-22 10:26:10|13850.4|13848.4|13847.7|13845.7|13851.5|13849.5|13846.7|13844.7|78
1645525580000|2022-02-22 10:26:20|13847.2|13845.2|13856.5|13854.5|13858.2|13856.2|13845.7|13843.7|279
1645525590000|2022-02-22 10:26:30|13856.7|13854.7|13857.4|13855.4|13857.8|13855.8|13855.4|13853.4|60
1645525600000|2022-02-22 10:26:40|13857.3|13855.3|13864.5|13862.5|13864.7|13862.7|13856.5|13854.5|260
1645525610000|2022-02-22 10:26:50|13864.7|13862.7|13865.4|13863.4|13866.8|13864.8|13863.9|13861.9|114
1645525620000|2022-02-22 10:27:00|13864.8|13862.8|13863.8|13861.8|13865.2|13863.2|13860.2|13858.2|90
1645525630000|2022-02-22 10:27:10|13863.9|13861.9|13863.2|13861.2|13864.2|13862.2|13862|13860|33
1645525640000|2022-02-22 10:27:20|13863.3|13861.3|13863.7|13861.7|13864.4|13862.4|13862.5|13860.5|45
1645525650000|2022-02-22 10:27:30|13864.2|13862.2|13861.8|13859.8|13866.2|13864.2|13861.8|13859.8|109
1645525660000|2022-02-22 10:27:40|13862.2|13860.2|13859.3|13857.3|13862.2|13860.2|13859.3|13857.3|88
1645525670000|2022-02-22 10:27:50|13859.4|13857.4|13859.3|13857.3|13860.8|13858.8|13857.5|13855.5|75
1645525680000|2022-02-22 10:28:00|13859.2|13857.2|13855.3|13853.3|13859.4|13857.4|13854.3|13852.3|114
1645525690000|2022-02-22 10:28:10|13855.2|13853.2|13860.9|13858.9|13861|13859|13854.9|13852.9|127
1645525700000|2022-02-22 10:28:20|13861|13859|13854.9|13852.9|13861|13859|13854.2|13852.2|107
1645525710000|2022-02-22 10:28:30|13855|13853|13858.2|13856.2|13859.3|13857.3|13854.8|13852.8|73
1645525720000|2022-02-22 10:28:40|13858.9|13856.9|13856.9|13854.9|13859.5|13857.5|13854.7|13852.7|69
1645525730000|2022-02-22 10:28:50|13856.8|13854.8|13854.2|13852.2|13856.8|13854.8|13853.7|13851.7|99
1645525740000|2022-02-22 10:29:00|13854.5|13852.5|13851.9|13849.9|13854.7|13852.7|13850.3|13848.3|82
1645525750000|2022-02-22 10:29:10|13851.7|13849.7|13860.4|13858.4|13860.7|13858.7|13851.7|13849.7|84
1645525760000|2022-02-22 10:29:20|13860.5|13858.5|13864.7|13862.7|13865.4|13863.4|13859.9|13857.9|101
1645525770000|2022-02-22 10:29:30|13864.2|13862.2|13865.9|13863.9|13866.7|13864.7|13862.7|13860.7|55
1645525780000|2022-02-22 10:29:40|13864.7|13862.7|13863.7|13861.7|13868.4|13866.4|13863.2|13861.2|83
1645525790000|2022-02-22 10:29:50|13864|13862|13861.5|13859.5|13864|13862|13861|13859|58
1645525800000|2022-02-22 10:30:00|13861.7|13859.7|13855.7|13853.7|13862.3|13860.3|13852.8|13850.8|94
1645525810000|2022-02-22 10:30:10|13855.8|13853.8|13861.4|13859.4|13861.8|13859.8|13855.2|13853.2|76
1645525820000|2022-02-22 10:30:20|13860.9|13858.9|13863|13861|13865.7|13863.7|13860.9|13858.9|56
1645525830000|2022-02-22 10:30:30|13862.9|13860.9|13863.3|13861.3|13864.2|13862.2|13860.3|13858.3|22
1645525840000|2022-02-22 10:30:40|13864|13862|13864.7|13862.7|13865.4|13863.4|13861.4|13859.4|40
1645525850000|2022-02-22 10:30:50|13863.9|13861.9|13864.2|13862.2|13865.4|13863.4|13861.4|13859.4|54
1645525860000|2022-02-22 10:31:00|13864.9|13862.9|13860.4|13858.4|13865.8|13863.8|13859|13857|29
1645525870000|2022-02-22 10:31:10|13860.3|13858.3|13862.2|13860.2|13869.4|13867.4|13859.5|13857.5|108
1645525880000|2022-02-22 10:31:20|13862.3|13860.3|13868.4|13866.4|13868.4|13866.4|13861.7|13859.7|79
1645525890000|2022-02-22 10:31:30|13868.2|13866.2|13867.5|13865.5|13869.9|13867.9|13866.5|13864.5|106
1645525900000|2022-02-22 10:31:40|13867.4|13865.4|13863.7|13861.7|13867.7|13865.7|13863.3|13861.3|37
1645525910000|2022-02-22 10:31:50|13863.5|13861.5|13862|13860|13863.5|13861.5|13861.3|13859.3|40
1645525920000|2022-02-22 10:32:00|13861.9|13859.9|13867|13865|13867.7|13865.7|13861.9|13859.9|90
1645525930000|2022-02-22 10:32:10|13867.3|13865.3|13863.4|13861.4|13867.3|13865.3|13861.8|13859.8|28
1645525940000|2022-02-22 10:32:20|13863.5|13861.5|13862.2|13860.2|13864|13862|13861.4|13859.4|45
1645525950000|2022-02-22 10:32:30|13861.3|13859.3|13860.5|13858.5|13862.4|13860.4|13860.5|13858.5|41
1645525960000|2022-02-22 10:32:40|13860.7|13858.7|13860.8|13858.8|13863.5|13861.5|13857.2|13855.2|127
1645525970000|2022-02-22 10:32:50|13860.9|13858.9|13861.7|13859.7|13863.7|13861.7|13859.8|13857.8|71
1645525980000|2022-02-22 10:33:00|13861.9|13859.9|13856.5|13854.5|13862.3|13860.3|13856.2|13854.2|98
1645525990000|2022-02-22 10:33:10|13856.4|13854.4|13857|13855|13857.4|13855.4|13854.7|13852.7|50
1645526000000|2022-02-22 10:33:20|13856.8|13854.8|13859.8|13857.8|13860.9|13858.9|13855.9|13853.9|96
1645526010000|2022-02-22 10:33:30|13859.9|13857.9|13856.4|13854.4|13860.9|13858.9|13856.4|13854.4|38
1645526020000|2022-02-22 10:33:40|13856.5|13854.5|13857.7|13855.7|13858.7|13856.7|13856.3|13854.3|16
1645526030000|2022-02-22 10:33:50|13857.5|13855.5|13855.7|13853.7|13857.5|13855.5|13854.2|13852.2|35
1645526040000|2022-02-22 10:34:00|13855.9|13853.9|13856|13854|13856.7|13854.7|13853.7|13851.7|48
1645526050000|2022-02-22 10:34:10|13856.2|13854.2|13860.8|13858.8|13863.4|13861.4|13856|13854|130
1645526060000|2022-02-22 10:34:20|13860.2|13858.2|13857.4|13855.4|13860.2|13858.2|13856.8|13854.8|8
1645526070000|2022-02-22 10:34:30|13856.9|13854.9|13859.7|13857.7|13861.9|13859.9|13856.2|13854.2|27
1645526080000|2022-02-22 10:34:40|13859.5|13857.5|13861.9|13859.9|13861.9|13859.9|13858.7|13856.7|41
1645526090000|2022-02-22 10:34:50|13861.8|13859.8|13862.9|13860.9|13863.5|13861.5|13860.5|13858.5|49
1645526100000|2022-02-22 10:35:00|13862.7|13860.7|13857.9|13855.9|13863.3|13861.3|13857.3|13855.3|51
1645526110000|2022-02-22 10:35:10|13858.7|13856.7|13858.9|13856.9|13859.8|13857.8|13858.2|13856.2|52
1645526120000|2022-02-22 10:35:20|13858.4|13856.4|13859.4|13857.4|13860.3|13858.3|13858.2|13856.2|48
1645526130000|2022-02-22 10:35:30|13859.8|13857.8|13858.9|13856.9|13860.4|13858.4|13857.3|13855.3|28
1645526140000|2022-02-22 10:35:40|13858.7|13856.7|13865.4|13863.4|13865.9|13863.9|13858.7|13856.7|46
1645526150000|2022-02-22 10:35:50|13865.5|13863.5|13864.3|13862.3|13865.8|13863.8|13860.8|13858.8|88
1645526160000|2022-02-22 10:36:00|13864.4|13862.4|13872.5|13870.5|13874.3|13872.3|13864.3|13862.3|228
1645526170000|2022-02-22 10:36:10|13872.7|13870.7|13876.8|13874.8|13876.9|13874.9|13872.7|13870.7|120
1645526180000|2022-02-22 10:36:20|13876.9|13874.9|13877.3|13875.3|13878.2|13876.2|13874.8|13872.8|127
1645526190000|2022-02-22 10:36:30|13877.4|13875.4|13876|13874|13877.8|13875.8|13874|13872|51
1645526200000|2022-02-22 10:36:40|13876.3|13874.3|13878.3|13876.3|13879.2|13877.2|13876.2|13874.2|72
1645526210000|2022-02-22 10:36:50|13878.2|13876.2|13876.9|13874.9|13878.5|13876.5|13875.2|13873.2|81
1645526220000|2022-02-22 10:37:00|13876.8|13874.8|13878.4|13876.4|13878.4|13876.4|13872.7|13870.7|77
1645526230000|2022-02-22 10:37:10|13878.5|13876.5|13881.3|13879.3|13882|13880|13878|13876|124
1645526240000|2022-02-22 10:37:20|13881.9|13879.9|13879.3|13877.3|13882.2|13880.2|13878.3|13876.3|57
1645526250000|2022-02-22 10:37:30|13879.5|13877.5|13894.2|13892.2|13894.2|13892.2|13877.7|13875.7|336
1645526260000|2022-02-22 10:37:40|13894.4|13892.4|13899.8|13897.8|13900.3|13898.3|13891.8|13889.8|401
1645526270000|2022-02-22 10:37:50|13899.9|13897.9|13894.9|13892.9|13900.8|13898.8|13894.9|13892.9|173
1645526280000|2022-02-22 10:38:00|13895.4|13893.4|13892.5|13890.5|13895.4|13893.4|13890|13888|162
1645526290000|2022-02-22 10:38:10|13892.2|13890.2|13892.5|13890.5|13893.8|13891.8|13891.4|13889.4|91
1645526300000|2022-02-22 10:38:20|13892.7|13890.7|13897.4|13895.4|13897.5|13895.5|13892.7|13890.7|179
1645526310000|2022-02-22 10:38:30|13897.8|13895.8|13906.8|13904.8|13906.8|13904.8|13897.5|13895.5|200
1645526320000|2022-02-22 10:38:40|13907.8|13905.8|13916|13914|13916|13914|13907.4|13905.4|398
1645526330000|2022-02-22 10:38:50|13916.3|13914.3|13921.3|13919.3|13926.9|13924.9|13915.9|13913.9|348
1645526340000|2022-02-22 10:39:00|13921.8|13919.8|13919.3|13917.3|13927|13925|13919|13917|186
1645526350000|2022-02-22 10:39:10|13919.2|13917.2|13920|13918|13920.2|13918.2|13912|13910|163
1645526360000|2022-02-22 10:39:20|13919.9|13917.9|13920.9|13918.9|13921|13919|13919.2|13917.2|100
1645526370000|2022-02-22 10:39:30|13920.8|13918.8|13925.8|13923.8|13926.3|13924.3|13920.2|13918.2|131
1645526380000|2022-02-22 10:39:40|13925.9|13923.9|13929.9|13927.9|13933.5|13931.5|13925|13923|349
1645526390000|2022-02-22 10:39:50|13930.2|13928.2|13938.9|13936.9|13939|13937|13929.3|13927.3|252
1645526400000|2022-02-22 10:40:00|13939|13937|13950.7|13948.7|13950.7|13948.7|13937|13935|381
1645526410000|2022-02-22 10:40:10|13950.5|13948.5|13959.4|13957.4|13959.7|13957.7|13947.9|13945.9|390
1645526420000|2022-02-22 10:40:20|13959.8|13957.8|13965.2|13963.2|13966.8|13964.8|13958.8|13956.8|303
1645526430000|2022-02-22 10:40:30|13965.3|13963.3|13970.2|13968.2|13971.8|13969.8|13963.8|13961.8|292
1645526440000|2022-02-22 10:40:40|13969.9|13967.9|13956.2|13954.2|13970.9|13968.9|13955.3|13953.3|275
1645526450000|2022-02-22 10:40:50|13956|13954|13964.3|13962.3|13966.2|13964.2|13956|13954|177
1645526460000|2022-02-22 10:41:00|13962.7|13960.7|13958.3|13956.3|13964.2|13962.2|13954.4|13952.4|197
1645526470000|2022-02-22 10:41:10|13958.4|13956.4|13963.2|13961.2|13963.8|13961.8|13957.7|13955.7|214
1645526480000|2022-02-22 10:41:20|13963|13961|13962.7|13960.7|13963.4|13961.4|13958.8|13956.8|139
1645526490000|2022-02-22 10:41:30|13962.4|13960.4|13960.9|13958.9|13962.8|13960.8|13958.2|13956.2|117
1645526500000|2022-02-22 10:41:40|13960.8|13958.8|13967.2|13965.2|13967.7|13965.7|13960.7|13958.7|172
1645526510000|2022-02-22 10:41:50|13967.3|13965.3|13972.9|13970.9|13972.9|13970.9|13964.7|13962.7|164
1645526520000|2022-02-22 10:42:00|13972.3|13970.3|13970.5|13968.5|13974.3|13972.3|13969.4|13967.4|183
1645526530000|2022-02-22 10:42:10|13970.7|13968.7|13976.8|13974.8|13977.4|13975.4|13969.3|13967.3|184
1645526540000|2022-02-22 10:42:20|13976.9|13974.9|13972.7|13970.7|13976.9|13974.9|13972.3|13970.3|135
1645526550000|2022-02-22 10:42:30|13972.5|13970.5|13960.8|13958.8|13972.5|13970.5|13960.5|13958.5|141
1645526560000|2022-02-22 10:42:40|13961|13959|13959.2|13957.2|13961.7|13959.7|13955|13953|135
1645526570000|2022-02-22 10:42:50|13959.3|13957.3|13960.3|13958.3|13962|13960|13957.9|13955.9|146
1645526580000|2022-02-22 10:43:00|13960.2|13958.2|13955.4|13953.4|13960.2|13958.2|13954.4|13952.4|107
1645526590000|2022-02-22 10:43:10|13955.3|13953.3|13952.9|13950.9|13956.4|13954.4|13952.7|13950.7|103
1645526600000|2022-02-22 10:43:20|13952.8|13950.8|13947.4|13945.4|13953.4|13951.4|13943.5|13941.5|178
1645526610000|2022-02-22 10:43:30|13947.3|13945.3|13941.4|13939.4|13947.5|13945.5|13940.4|13938.4|100
1645526620000|2022-02-22 10:43:40|13941.3|13939.3|13939.7|13937.7|13943.2|13941.2|13938|13936|111
1645526630000|2022-02-22 10:43:50|13939.5|13937.5|13945|13943|13945|13943|13938.7|13936.7|137
1645526640000|2022-02-22 10:44:00|13945.2|13943.2|13937.8|13935.8|13946.7|13944.7|13937.7|13935.7|179
1645526650000|2022-02-22 10:44:10|13937.9|13935.9|13937.5|13935.5|13939.7|13937.7|13934.7|13932.7|114
1645526660000|2022-02-22 10:44:20|13938|13936|13938.2|13936.2|13940.5|13938.5|13934.4|13932.4|110
1645526670000|2022-02-22 10:44:30|13937.9|13935.9|13938|13936|13939.9|13937.9|13935.2|13933.2|48
1645526680000|2022-02-22 10:44:40|13937.8|13935.8|13938.5|13936.5|13940.3|13938.3|13937.7|13935.7|48
1645526690000|2022-02-22 10:44:50|13938.7|13936.7|13940.7|13938.7|13940.7|13938.7|13937.4|13935.4|71
1645526700000|2022-02-22 10:45:00|13940.4|13938.4|13951.8|13949.8|13952.9|13950.9|13939.7|13937.7|181
1645526710000|2022-02-22 10:45:10|13951.9|13949.9|13948.4|13946.4|13953.3|13951.3|13946.5|13944.5|107
1645526720000|2022-02-22 10:45:20|13949.7|13947.7|13952.3|13950.3|13953.2|13951.2|13949.7|13947.7|82
1645526730000|2022-02-22 10:45:30|13952.2|13950.2|13948.4|13946.4|13952.5|13950.5|13948.4|13946.4|98
1645526740000|2022-02-22 10:45:40|13948.5|13946.5|13949.9|13947.9|13950.2|13948.2|13945.8|13943.8|44
1645526750000|2022-02-22 10:45:50|13950|13948|13948|13946|13950.9|13948.9|13944.2|13942.2|101
1645526760000|2022-02-22 10:46:00|13947.3|13945.3|13943.7|13941.7|13947.3|13945.3|13941.3|13939.3|68
1645526770000|2022-02-22 10:46:10|13943.9|13941.9|13945.5|13943.5|13952.3|13950.3|13943.5|13941.5|70
1645526780000|2022-02-22 10:46:20|13946.5|13944.5|13945.5|13943.5|13946.5|13944.5|13943.3|13941.3|82
1645526790000|2022-02-22 10:46:30|13945.9|13943.9|13942.9|13940.9|13947.4|13945.4|13941.4|13939.4|63
1645526800000|2022-02-22 10:46:40|13942.8|13940.8|13944.7|13942.7|13945.2|13943.2|13940.8|13938.8|55
1645526810000|2022-02-22 10:46:50|13944.9|13942.9|13945.5|13943.5|13949.3|13947.3|13943.2|13941.2|181
1645526820000|2022-02-22 10:47:00|13944.2|13942.2|13938.4|13936.4|13945.7|13943.7|13938.2|13936.2|77
1645526830000|2022-02-22 10:47:10|13938.2|13936.2|13936.4|13934.4|13940.7|13938.7|13936.3|13934.3|76
1645526840000|2022-02-22 10:47:20|13936.2|13934.2|13935|13933|13938.2|13936.2|13934.8|13932.8|59
1645526850000|2022-02-22 10:47:30|13935.2|13933.2|13939.8|13937.8|13941.9|13939.9|13935|13933|86
1645526860000|2022-02-22 10:47:40|13939.9|13937.9|13929.4|13927.4|13940.2|13938.2|13929.4|13927.4|154
1645526870000|2022-02-22 10:47:50|13929.7|13927.7|13933.3|13931.3|13934.7|13932.7|13929.4|13927.4|74
1645526880000|2022-02-22 10:48:00|13933.2|13931.2|13937.7|13935.7|13940.3|13938.3|13929.3|13927.3|104
1645526890000|2022-02-22 10:48:10|13937.5|13935.5|13938.5|13936.5|13939.7|13937.7|13936.5|13934.5|64
1645526900000|2022-02-22 10:48:20|13939|13937|13940.7|13938.7|13943.8|13941.8|13938|13936|125
1645526910000|2022-02-22 10:48:30|13940.4|13938.4|13937.8|13935.8|13942.3|13940.3|13937.7|13935.7|120
1645526920000|2022-02-22 10:48:40|13937.5|13935.5|13936.9|13934.9|13938.9|13936.9|13936.7|13934.7|34
1645526930000|2022-02-22 10:48:50|13937.8|13935.8|13937.7|13935.7|13939.7|13937.7|13936.5|13934.5|33
1645526940000|2022-02-22 10:49:00|13938.2|13936.2|13940.4|13938.4|13941.2|13939.2|13935.5|13933.5|81
1645526950000|2022-02-22 10:49:10|13940.3|13938.3|13939|13937|13941.2|13939.2|13939|13937|24
1645526960000|2022-02-22 10:49:20|13939.4|13937.4|13942.5|13940.5|13944.7|13942.7|13939.4|13937.4|74
1645526970000|2022-02-22 10:49:30|13942.7|13940.7|13944.2|13942.2|13944.8|13942.8|13941.5|13939.5|75
1645526980000|2022-02-22 10:49:40|13943.5|13941.5|13943.2|13941.2|13946.3|13944.3|13941.4|13939.4|52
1645526990000|2022-02-22 10:49:50|13943|13941|13944|13942|13945.3|13943.3|13941.7|13939.7|56
1645527000000|2022-02-22 10:50:00|13944.7|13942.7|13950|13948|13950|13948|13943.9|13941.9|68
1645527010000|2022-02-22 10:50:10|13950.2|13948.2|13946.8|13944.8|13950.2|13948.2|13945.7|13943.7|94
1645527020000|2022-02-22 10:50:20|13947.3|13945.3|13951.4|13949.4|13952.8|13950.8|13944.3|13942.3|104
1645527030000|2022-02-22 10:50:30|13951.5|13949.5|13953.5|13951.5|13954|13952|13951.5|13949.5|40
1645527040000|2022-02-22 10:50:40|13953.9|13951.9|13961.3|13959.3|13961.7|13959.7|13953.8|13951.8|126
1645527050000|2022-02-22 10:50:50|13961.2|13959.2|13961.5|13959.5|13964.9|13962.9|13961.2|13959.2|130
1645527060000|2022-02-22 10:51:00|13961.9|13959.9|13957.3|13955.3|13962.7|13960.7|13956.7|13954.7|105
1645527070000|2022-02-22 10:51:10|13957.7|13955.7|13958.8|13956.8|13960.4|13958.4|13956.8|13954.8|51
1645527080000|2022-02-22 10:51:20|13958.5|13956.5|13956.7|13954.7|13959.3|13957.3|13956.7|13954.7|65
1645527090000|2022-02-22 10:51:30|13956.9|13954.9|13955.5|13953.5|13957.8|13955.8|13955.5|13953.5|75
1645527100000|2022-02-22 10:51:40|13955.9|13953.9|13955.8|13953.8|13957|13955|13955.3|13953.3|68
1645527110000|2022-02-22 10:51:50|13955.5|13953.5|13957.5|13955.5|13958.9|13956.9|13955.2|13953.2|171
1645527120000|2022-02-22 10:52:00|13959|13957|13958.7|13956.7|13960.7|13958.7|13957.4|13955.4|78
1645527130000|2022-02-22 10:52:10|13958.5|13956.5|13964.4|13962.4|13964.9|13962.9|13952.7|13950.7|285
1645527140000|2022-02-22 10:52:20|13965.3|13963.3|13962.8|13960.8|13967.3|13965.3|13962.7|13960.7|148
1645527150000|2022-02-22 10:52:30|13962.7|13960.7|13960.9|13958.9|13964.3|13962.3|13960|13958|70
1645527160000|2022-02-22 10:52:40|13961|13959|13963|13961|13965.5|13963.5|13956.4|13954.4|241
1645527170000|2022-02-22 10:52:50|13963.2|13961.2|13964.5|13962.5|13967.5|13965.5|13958.5|13956.5|193
1645527180000|2022-02-22 10:53:00|13964.7|13962.7|13965.5|13963.5|13968.5|13966.5|13960.9|13958.9|115
1645527190000|2022-02-22 10:53:10|13965|13963|13962.4|13960.4|13965.9|13963.9|13961.7|13959.7|96
1645527200000|2022-02-22 10:53:20|13962.5|13960.5|13967|13965|13967.7|13965.7|13960.8|13958.8|98
1645527210000|2022-02-22 10:53:30|13966.9|13964.9|13974.7|13972.7|13975.7|13973.7|13966.9|13964.9|154
1645527220000|2022-02-22 10:53:40|13974.9|13972.9|13975.8|13973.8|13976.9|13974.9|13974.8|13972.8|108
1645527230000|2022-02-22 10:53:50|13975.7|13973.7|13970.4|13968.4|13975.7|13973.7|13970.2|13968.2|73
1645527240000|2022-02-22 10:54:00|13970.3|13968.3|13965.4|13963.4|13970.5|13968.5|13965.2|13963.2|63
1645527250000|2022-02-22 10:54:10|13965.3|13963.3|13966|13964|13970.5|13968.5|13963.8|13961.8|133
1645527260000|2022-02-22 10:54:20|13964.7|13962.7|13963.8|13961.8|13967.9|13965.9|13963.7|13961.7|44
1645527270000|2022-02-22 10:54:30|13963.9|13961.9|13961.7|13959.7|13966|13964|13961.2|13959.2|67
1645527280000|2022-02-22 10:54:40|13961.8|13959.8|13960.2|13958.2|13962.9|13960.9|13959.3|13957.3|40
1645527290000|2022-02-22 10:54:50|13960.3|13958.3|13957.8|13955.8|13961.5|13959.5|13957.2|13955.2|42
1645527300000|2022-02-22 10:55:00|13957.9|13955.9|13955.3|13953.3|13957.9|13955.9|13953.7|13951.7|85
1645527310000|2022-02-22 10:55:10|13955.4|13953.4|13954.2|13952.2|13955.4|13953.4|13952.7|13950.7|76
1645527320000|2022-02-22 10:55:20|13954.3|13952.3|13957.3|13955.3|13959.5|13957.5|13954.2|13952.2|116
1645527330000|2022-02-22 10:55:30|13956.5|13954.5|13954.9|13952.9|13959.5|13957.5|13953.3|13951.3|54
1645527340000|2022-02-22 10:55:40|13954.8|13952.8|13951.7|13949.7|13955.2|13953.2|13951.4|13949.4|63
1645527350000|2022-02-22 10:55:50|13951.5|13949.5|13952.8|13950.8|13953.8|13951.8|13948.9|13946.9|69
1645527360000|2022-02-22 10:56:00|13953.3|13951.3|13954.4|13952.4|13957|13955|13951.9|13949.9|46
1645527370000|2022-02-22 10:56:10|13954.7|13952.7|13949|13947|13955.3|13953.3|13949|13947|44
1645527380000|2022-02-22 10:56:20|13948|13946|13949.2|13947.2|13949.3|13947.3|13944.5|13942.5|80
1645527390000|2022-02-22 10:56:30|13949.3|13947.3|13951.8|13949.8|13953.3|13951.3|13948.7|13946.7|48
1645527400000|2022-02-22 10:56:40|13951.7|13949.7|13944.8|13942.8|13951.7|13949.7|13944.3|13942.3|38
1645527410000|2022-02-22 10:56:50|13944.7|13942.7|13945.8|13943.8|13948.4|13946.4|13944.5|13942.5|79
1645527420000|2022-02-22 10:57:00|13945.7|13943.7|13944.8|13942.8|13947.4|13945.4|13943.3|13941.3|49
1645527430000|2022-02-22 10:57:10|13944.4|13942.4|13944.2|13942.2|13945.2|13943.2|13942.7|13940.7|40
1645527440000|2022-02-22 10:57:20|13944|13942|13952.5|13950.5|13953.4|13951.4|13943.4|13941.4|82
1645527450000|2022-02-22 10:57:30|13952.9|13950.9|13947.3|13945.3|13952.9|13950.9|13945.9|13943.9|52
1645527460000|2022-02-22 10:57:40|13947.7|13945.7|13942.7|13940.7|13947.7|13945.7|13941.9|13939.9|59
1645527470000|2022-02-22 10:57:50|13942.8|13940.8|13945.8|13943.8|13945.9|13943.9|13942.2|13940.2|27
1645527480000|2022-02-22 10:58:00|13945.9|13943.9|13943.3|13941.3|13949.4|13947.4|13943.3|13941.3|71
1645527490000|2022-02-22 10:58:10|13943.7|13941.7|13942.2|13940.2|13944.2|13942.2|13940.9|13938.9|32
1645527500000|2022-02-22 10:58:20|13942|13940|13940.7|13938.7|13942.4|13940.4|13940.2|13938.2|27
1645527510000|2022-02-22 10:58:30|13940.9|13938.9|13936.8|13934.8|13942.8|13940.8|13936.7|13934.7|67
1645527520000|2022-02-22 10:58:40|13936.9|13934.9|13939.5|13937.5|13941.4|13939.4|13936.7|13934.7|123
1645527530000|2022-02-22 10:58:50|13939.4|13937.4|13945.3|13943.3|13946|13944|13937.7|13935.7|43
1645527540000|2022-02-22 10:59:00|13945.2|13943.2|13942.4|13940.4|13945.4|13943.4|13942.4|13940.4|39
1645527550000|2022-02-22 10:59:10|13942.3|13940.3|13936.8|13934.8|13945|13943|13936.8|13934.8|60
1645527560000|2022-02-22 10:59:20|13937.2|13935.2|13937.7|13935.7|13937.8|13935.8|13935.2|13933.2|62
1645527570000|2022-02-22 10:59:30|13937.4|13935.4|13934|13932|13938.8|13936.8|13933.7|13931.7|184
1645527580000|2022-02-22 10:59:40|13934.2|13932.2|13932.2|13930.2|13935.3|13933.3|13931.9|13929.9|139
1645527590000|2022-02-22 10:59:50|13932.3|13930.3|13933.2|13931.2|13933.8|13931.8|13931.3|13929.3|91
1645527600000|2022-02-22 11:00:00|13933.3|13931.3|13932|13930|13937.9|13935.9|13930.8|13928.8|148
1645527610000|2022-02-22 11:00:10|13931.7|13929.7|13932.8|13930.8|13933.5|13931.5|13931.2|13929.2|143
1645527620000|2022-02-22 11:00:20|13932.7|13930.7|13933.4|13931.4|13934.5|13932.5|13932.4|13930.4|93
1645527630000|2022-02-22 11:00:30|13933.3|13931.3|13936.4|13934.4|13936.8|13934.8|13932.8|13930.8|113
1645527640000|2022-02-22 11:00:40|13936.2|13934.2|13926.9|13924.9|13936.5|13934.5|13926.9|13924.9|140
1645527650000|2022-02-22 11:00:50|13927|13925|13934.5|13932.5|13934.5|13932.5|13926.4|13924.4|172
1645527660000|2022-02-22 11:01:00|13934.8|13932.8|13930.7|13928.7|13937.4|13935.4|13929.4|13927.4|233
1645527670000|2022-02-22 11:01:10|13930.8|13928.8|13931|13929|13931.3|13929.3|13929.9|13927.9|69
1645527680000|2022-02-22 11:01:20|13931.3|13929.3|13935.9|13933.9|13937.5|13935.5|13929.7|13927.7|159
1645527690000|2022-02-22 11:01:30|13936.4|13934.4|13933.5|13931.5|13936.9|13934.9|13931.7|13929.7|127
1645527700000|2022-02-22 11:01:40|13933.7|13931.7|13934.7|13932.7|13936.8|13934.8|13933.7|13931.7|47
1645527710000|2022-02-22 11:01:50|13934.8|13932.8|13937.5|13935.5|13937.9|13935.9|13933.8|13931.8|36
1645527720000|2022-02-22 11:02:00|13937.7|13935.7|13938.2|13936.2|13939.2|13937.2|13936.5|13934.5|48
1645527730000|2022-02-22 11:02:10|13938.3|13936.3|13939.8|13937.8|13940.4|13938.4|13937.3|13935.3|62
1645527740000|2022-02-22 11:02:20|13939.7|13937.7|13933.3|13931.3|13940.3|13938.3|13933.3|13931.3|86
1645527750000|2022-02-22 11:02:30|13933.4|13931.4|13931.9|13929.9|13935.2|13933.2|13931.3|13929.3|45
1645527760000|2022-02-22 11:02:40|13932|13930|13939.2|13937.2|13940.3|13938.3|13931.5|13929.5|65
1645527770000|2022-02-22 11:02:50|13939.3|13937.3|13940.2|13938.2|13941.5|13939.5|13939.3|13937.3|61
1645527780000|2022-02-22 11:03:00|13940|13938|13937.2|13935.2|13940.7|13938.7|13936.5|13934.5|42
1645527790000|2022-02-22 11:03:10|13937.3|13935.3|13937.2|13935.2|13939.4|13937.4|13935.3|13933.3|54
1645527800000|2022-02-22 11:03:20|13937.3|13935.3|13933.3|13931.3|13937.5|13935.5|13932.4|13930.4|40
1645527810000|2022-02-22 11:03:30|13933.4|13931.4|13937|13935|13937|13935|13933.2|13931.2|23
1645527820000|2022-02-22 11:03:40|13937.2|13935.2|13934.9|13932.9|13939.3|13937.3|13934.5|13932.5|32
1645527830000|2022-02-22 11:03:50|13935|13933|13936.7|13934.7|13937.4|13935.4|13935|13933|23
1645527840000|2022-02-22 11:04:00|13936.2|13934.2|13934.7|13932.7|13936.9|13934.9|13932.7|13930.7|40
1645527850000|2022-02-22 11:04:10|13934.8|13932.8|13935.3|13933.3|13935.7|13933.7|13933.5|13931.5|12
1645527860000|2022-02-22 11:04:20|13935.2|13933.2|13941.3|13939.3|13941.7|13939.7|13934.9|13932.9|50
1645527870000|2022-02-22 11:04:30|13941.7|13939.7|13941.2|13939.2|13943.5|13941.5|13940.2|13938.2|76
1645527880000|2022-02-22 11:04:40|13941.5|13939.5|13942.8|13940.8|13943.7|13941.7|13938|13936|24
1645527890000|2022-02-22 11:04:50|13943|13941|13942.8|13940.8|13943.7|13941.7|13941|13939|46
1645527900000|2022-02-22 11:05:00|13942.3|13940.3|13938.4|13936.4|13942.4|13940.4|13938.3|13936.3|53
1645527910000|2022-02-22 11:05:10|13938.5|13936.5|13934.8|13932.8|13938.8|13936.8|13934.8|13932.8|31
1645527920000|2022-02-22 11:05:20|13934.9|13932.9|13931.8|13929.8|13936.3|13934.3|13930.7|13928.7|47
1645527930000|2022-02-22 11:05:30|13932|13930|13929.8|13927.8|13932.4|13930.4|13929.2|13927.2|32
1645527940000|2022-02-22 11:05:40|13929.4|13927.4|13928.5|13926.5|13929.4|13927.4|13926.7|13924.7|90
1645527950000|2022-02-22 11:05:50|13928.7|13926.7|13926.5|13924.5|13929.8|13927.8|13925.5|13923.5|147
1645527960000|2022-02-22 11:06:00|13926.3|13924.3|13923.2|13921.2|13926.3|13924.3|13922.4|13920.4|78
1645527970000|2022-02-22 11:06:10|13923.3|13921.3|13922.3|13920.3|13923.9|13921.9|13921.7|13919.7|125
1645527980000|2022-02-22 11:06:20|13922|13920|13921.2|13919.2|13922.3|13920.3|13920.2|13918.2|122
1645527990000|2022-02-22 11:06:30|13920.9|13918.9|13918.7|13916.7|13921|13919|13916.5|13914.5|95
1645528000000|2022-02-22 11:06:40|13918.8|13916.8|13917.8|13915.8|13920.2|13918.2|13916.8|13914.8|109
1645528010000|2022-02-22 11:06:50|13917.7|13915.7|13921.9|13919.9|13921.9|13919.9|13917|13915|64
1645528020000|2022-02-22 11:07:00|13922.3|13920.3|13915.2|13913.2|13922.5|13920.5|13915.2|13913.2|120
1645528030000|2022-02-22 11:07:10|13914.8|13912.8|13916.8|13914.8|13917.5|13915.5|13914.7|13912.7|61
1645528040000|2022-02-22 11:07:20|13916.2|13914.2|13918.4|13916.4|13920|13918|13916.2|13914.2|75
1645528050000|2022-02-22 11:07:30|13918.3|13916.3|13921.7|13919.7|13922|13920|13918.3|13916.3|78
1645528060000|2022-02-22 11:07:40|13921.8|13919.8|13922.2|13920.2|13922.7|13920.7|13920.8|13918.8|43
1645528070000|2022-02-22 11:07:50|13922.5|13920.5|13922|13920|13925.3|13923.3|13921.5|13919.5|115
1645528080000|2022-02-22 11:08:00|13922.3|13920.3|13919.7|13917.7|13922.8|13920.8|13914.7|13912.7|201
1645528090000|2022-02-22 11:08:10|13919.5|13917.5|13917.5|13915.5|13921.9|13919.9|13916.7|13914.7|42
1645528100000|2022-02-22 11:08:20|13918.3|13916.3|13919.7|13917.7|13920.2|13918.2|13916.9|13914.9|15
1645528110000|2022-02-22 11:08:30|13919.8|13917.8|13917.4|13915.4|13921.2|13919.2|13917.2|13915.2|21
1645528120000|2022-02-22 11:08:40|13917.5|13915.5|13922.9|13920.9|13923.5|13921.5|13917.5|13915.5|33
1645528130000|2022-02-22 11:08:50|13923|13921|13919|13917|13923.5|13921.5|13918.9|13916.9|37
1645528140000|2022-02-22 11:09:00|13919.4|13917.4|13916.8|13914.8|13919.4|13917.4|13916.5|13914.5|25
1645528150000|2022-02-22 11:09:10|13917.7|13915.7|13920.2|13918.2|13920.7|13918.7|13917.2|13915.2|16
1645528160000|2022-02-22 11:09:20|13920|13918|13922.8|13920.8|13923.9|13921.9|13919.5|13917.5|25
1645528170000|2022-02-22 11:09:30|13922.9|13920.9|13921.8|13919.8|13923.8|13921.8|13921.7|13919.7|50
1645528180000|2022-02-22 11:09:40|13921.9|13919.9|13920.2|13918.2|13922.4|13920.4|13919.4|13917.4|62
1645528190000|2022-02-22 11:09:50|13920.3|13918.3|13919.9|13917.9|13920.7|13918.7|13918|13916|33
1645528200000|2022-02-22 11:10:00|13920|13918|13920.5|13918.5|13922.8|13920.8|13919.5|13917.5|53
1645528210000|2022-02-22 11:10:10|13920.4|13918.4|13921.2|13919.2|13921.9|13919.9|13920.4|13918.4|13
1645528220000|2022-02-22 11:10:20|13921.3|13919.3|13919.8|13917.8|13921.7|13919.7|13918.3|13916.3|39
1645528230000|2022-02-22 11:10:30|13919.9|13917.9|13918.5|13916.5|13920.4|13918.4|13918.5|13916.5|15
1645528240000|2022-02-22 11:10:40|13918.4|13916.4|13919.4|13917.4|13920.7|13918.7|13918|13916|78
1645528250000|2022-02-22 11:10:50|13918.5|13916.5|13919.3|13917.3|13919.7|13917.7|13913.2|13911.2|106
1645528260000|2022-02-22 11:11:00|13919.4|13917.4|13918.3|13916.3|13922|13920|13918.3|13916.3|114
1645528270000|2022-02-22 11:11:10|13918.4|13916.4|13918.5|13916.5|13919.3|13917.3|13917.4|13915.4|66
1645528280000|2022-02-22 11:11:20|13919.4|13917.4|13918.4|13916.4|13921.2|13919.2|13918.4|13916.4|79
1645528290000|2022-02-22 11:11:30|13919|13917|13918.7|13916.7|13920.2|13918.2|13918.3|13916.3|53
1645528300000|2022-02-22 11:11:40|13918.8|13916.8|13920.2|13918.2|13921.3|13919.3|13918.7|13916.7|70
1645528310000|2022-02-22 11:11:50|13920.5|13918.5|13921.9|13919.9|13922|13920|13920.3|13918.3|37
1645528320000|2022-02-22 11:12:00|13922|13920|13921.8|13919.8|13922.8|13920.8|13919.8|13917.8|78
1645528330000|2022-02-22 11:12:10|13921.9|13919.9|13917.7|13915.7|13922.3|13920.3|13917.2|13915.2|55
1645528340000|2022-02-22 11:12:20|13917.8|13915.8|13918.8|13916.8|13918.8|13916.8|13916.8|13914.8|149
1645528350000|2022-02-22 11:12:30|13920.9|13918.9|13921.7|13919.7|13924.3|13922.3|13917.3|13915.3|206
1645528360000|2022-02-22 11:12:40|13921.5|13919.5|13922.3|13920.3|13922.9|13920.9|13916.5|13914.5|138
1645528370000|2022-02-22 11:12:50|13922.2|13920.2|13926.8|13924.8|13927.9|13925.9|13922.2|13920.2|75
1645528380000|2022-02-22 11:13:00|13926.9|13924.9|13926.9|13924.9|13929.4|13927.4|13926.7|13924.7|51
1645528390000|2022-02-22 11:13:10|13927.8|13925.8|13931.7|13929.7|13931.7|13929.7|13927.4|13925.4|149
1645528400000|2022-02-22 11:13:20|13931.5|13929.5|13934.2|13932.2|13934.4|13932.4|13929.7|13927.7|78
1645528410000|2022-02-22 11:13:30|13934.4|13932.4|13935.4|13933.4|13935.5|13933.5|13933.7|13931.7|67
1645528420000|2022-02-22 11:13:40|13935.3|13933.3|13935.9|13933.9|13940.3|13938.3|13935.2|13933.2|175
1645528430000|2022-02-22 11:13:50|13935.8|13933.8|13938.8|13936.8|13939.2|13937.2|13933.7|13931.7|54
1645528440000|2022-02-22 11:14:00|13938.5|13936.5|13937.4|13935.4|13938.5|13936.5|13935.9|13933.9|40
1645528450000|2022-02-22 11:14:10|13937.5|13935.5|13931.9|13929.9|13937.5|13935.5|13931.7|13929.7|33
1645528460000|2022-02-22 11:14:20|13932|13930|13931.7|13929.7|13932.7|13930.7|13930.5|13928.5|30
1645528470000|2022-02-22 11:14:30|13932|13930|13926|13924|13932.4|13930.4|13925.8|13923.8|71
1645528480000|2022-02-22 11:14:40|13925.8|13923.8|13923.5|13921.5|13925.8|13923.8|13922.9|13920.9|44
1645528490000|2022-02-22 11:14:50|13923.7|13921.7|13922.3|13920.3|13925.5|13923.5|13921.3|13919.3|42
1645528500000|2022-02-22 11:15:00|13922.4|13920.4|13927.2|13925.2|13929.5|13927.5|13921.2|13919.2|42
1645528510000|2022-02-22 11:15:10|13927|13925|13927.2|13925.2|13929.4|13927.4|13926.4|13924.4|33
1645528520000|2022-02-22 11:15:20|13927.3|13925.3|13922.2|13920.2|13927.7|13925.7|13921.5|13919.5|29
1645528530000|2022-02-22 11:15:30|13922|13920|13918.8|13916.8|13922.3|13920.3|13917|13915|45
1645528540000|2022-02-22 11:15:40|13919|13917|13920|13918|13921.2|13919.2|13918.8|13916.8|18
1645528550000|2022-02-22 11:15:50|13921.5|13919.5|13928|13926|13929.4|13927.4|13921.5|13919.5|43
1645528560000|2022-02-22 11:16:00|13928.2|13926.2|13930|13928|13930|13928|13925.7|13923.7|48
1645528570000|2022-02-22 11:16:10|13929.9|13927.9|13930.8|13928.8|13930.9|13928.9|13929.4|13927.4|22
1645528580000|2022-02-22 11:16:20|13930.7|13928.7|13928.9|13926.9|13930.9|13928.9|13928.8|13926.8|43
1645528590000|2022-02-22 11:16:30|13928.8|13926.8|13928.7|13926.7|13929.5|13927.5|13926.3|13924.3|29
1645528600000|2022-02-22 11:16:40|13928.5|13926.5|13926.5|13924.5|13933|13931|13926.4|13924.4|62
1645528610000|2022-02-22 11:16:50|13926|13924|13925.3|13923.3|13928.9|13926.9|13924.8|13922.8|34
1645528620000|2022-02-22 11:17:00|13925.7|13923.7|13928.8|13926.8|13928.8|13926.8|13923.7|13921.7|31
1645528630000|2022-02-22 11:17:10|13928.7|13926.7|13931.2|13929.2|13933|13931|13926.8|13924.8|39
1645528640000|2022-02-22 11:17:20|13931|13929|13928.9|13926.9|13931|13929|13928.4|13926.4|33
1645528650000|2022-02-22 11:17:30|13928.8|13926.8|13930.5|13928.5|13931.8|13929.8|13927.9|13925.9|30
1645528660000|2022-02-22 11:17:40|13930.7|13928.7|13932.4|13930.4|13932.5|13930.5|13929.8|13927.8|51
1645528670000|2022-02-22 11:17:50|13932.3|13930.3|13929.3|13927.3|13934.7|13932.7|13928.5|13926.5|79
1645528680000|2022-02-22 11:18:00|13929.4|13927.4|13924.9|13922.9|13930.3|13928.3|13924.3|13922.3|43
1645528690000|2022-02-22 11:18:10|13925.4|13923.4|13924.3|13922.3|13925.9|13923.9|13923.4|13921.4|20
1645528700000|2022-02-22 11:18:20|13924.5|13922.5|13929.9|13927.9|13930.8|13928.8|13923.4|13921.4|18
1645528710000|2022-02-22 11:18:30|13930|13928|13930.9|13928.9|13932.3|13930.3|13930|13928|10
1645528720000|2022-02-22 11:18:40|13930.5|13928.5|13930.4|13928.4|13932.9|13930.9|13929.3|13927.3|20
1645528730000|2022-02-22 11:18:50|13931|13929|13927.2|13925.2|13931|13929|13926.9|13924.9|31
1645528740000|2022-02-22 11:19:00|13927|13925|13928.3|13926.3|13930.9|13928.9|13925.7|13923.7|21
1645528750000|2022-02-22 11:19:10|13928.8|13926.8|13931.4|13929.4|13932.4|13930.4|13927.5|13925.5|32
1645528760000|2022-02-22 11:19:20|13931.3|13929.3|13924.9|13922.9|13931.4|13929.4|13923.8|13921.8|77
1645528770000|2022-02-22 11:19:30|13925.2|13923.2|13920.7|13918.7|13925.2|13923.2|13920.5|13918.5|33
1645528780000|2022-02-22 11:19:40|13920.8|13918.8|13928.7|13926.7|13929.8|13927.8|13920.4|13918.4|69
1645528790000|2022-02-22 11:19:50|13928.5|13926.5|13927.2|13925.2|13929.2|13927.2|13924.5|13922.5|31
1645528800000|2022-02-22 11:20:00|13927.5|13925.5|13929.7|13927.7|13930.7|13928.7|13926.9|13924.9|33
1645528810000|2022-02-22 11:20:10|13930.2|13928.2|13930.2|13928.2|13930.5|13928.5|13929.3|13927.3|47
1645528820000|2022-02-22 11:20:20|13930.3|13928.3|13924.8|13922.8|13930.9|13928.9|13924.7|13922.7|43
1645528830000|2022-02-22 11:20:30|13924.7|13922.7|13937.5|13935.5|13937.5|13935.5|13924.7|13922.7|161
1645528840000|2022-02-22 11:20:40|13937.7|13935.7|13936.4|13934.4|13938.4|13936.4|13936.2|13934.2|81
1645528850000|2022-02-22 11:20:50|13936.7|13934.7|13932.5|13930.5|13936.7|13934.7|13932.5|13930.5|22
1645528860000|2022-02-22 11:21:00|13932.7|13930.7|13934|13932|13934.3|13932.3|13931.5|13929.5|23
1645528870000|2022-02-22 11:21:10|13933.9|13931.9|13930.5|13928.5|13933.9|13931.9|13930.4|13928.4|19
1645528880000|2022-02-22 11:21:20|13930.3|13928.3|13929.5|13927.5|13931.8|13929.8|13929.5|13927.5|19
1645528890000|2022-02-22 11:21:30|13929.7|13927.7|13933.7|13931.7|13933.8|13931.8|13927|13925|40
1645528900000|2022-02-22 11:21:40|13933.4|13931.4|13934.7|13932.7|13935.8|13933.8|13933.2|13931.2|20
1645528910000|2022-02-22 11:21:50|13934.5|13932.5|13933.4|13931.4|13934.8|13932.8|13932.4|13930.4|11
1645528920000|2022-02-22 11:22:00|13933.5|13931.5|13931.5|13929.5|13934.2|13932.2|13930.7|13928.7|23
1645528930000|2022-02-22 11:22:10|13931.9|13929.9|13935.3|13933.3|13935.5|13933.5|13931.3|13929.3|28
1645528940000|2022-02-22 11:22:20|13935.5|13933.5|13938.4|13936.4|13938.7|13936.7|13935.4|13933.4|47
1645528950000|2022-02-22 11:22:30|13938.7|13936.7|13935.4|13933.4|13939.5|13937.5|13934.3|13932.3|88
1645528960000|2022-02-22 11:22:40|13935.5|13933.5|13932.3|13930.3|13936.3|13934.3|13931.9|13929.9|18
1645528970000|2022-02-22 11:22:50|13932.2|13930.2|13934.8|13932.8|13936.5|13934.5|13932.2|13930.2|18
1645528980000|2022-02-22 11:23:00|13934.4|13932.4|13932.2|13930.2|13935.3|13933.3|13931.8|13929.8|19
1645528990000|2022-02-22 11:23:10|13932.3|13930.3|13931.7|13929.7|13933.7|13931.7|13931.7|13929.7|5
1645529000000|2022-02-22 11:23:20|13931.8|13929.8|13927.8|13925.8|13932.2|13930.2|13927.7|13925.7|28
1645529010000|2022-02-22 11:23:30|13927.9|13925.9|13926.4|13924.4|13928.9|13926.9|13925.2|13923.2|45
1645529020000|2022-02-22 11:23:40|13926.3|13924.3|13924.7|13922.7|13928.7|13926.7|13924.3|13922.3|51
1645529030000|2022-02-22 11:23:50|13924.8|13922.8|13926.9|13924.9|13927.2|13925.2|13924.3|13922.3|21
1645529040000|2022-02-22 11:24:00|13927.8|13925.8|13926|13924|13927.8|13925.8|13924.2|13922.2|12
1645529050000|2022-02-22 11:24:10|13926.2|13924.2|13927.7|13925.7|13929.4|13927.4|13926.2|13924.2|36
1645529060000|2022-02-22 11:24:20|13927.5|13925.5|13925.3|13923.3|13927.8|13925.8|13925.3|13923.3|9
1645529070000|2022-02-22 11:24:30|13925|13923|13923.8|13921.8|13926.8|13924.8|13923.8|13921.8|23
1645529080000|2022-02-22 11:24:40|13922.8|13920.8|13924|13922|13925.9|13923.9|13921.7|13919.7|37
1645529090000|2022-02-22 11:24:50|13924.2|13922.2|13920.5|13918.5|13924.3|13922.3|13920.2|13918.2|41
1645529100000|2022-02-22 11:25:00|13920.7|13918.7|13921.7|13919.7|13922.7|13920.7|13919.8|13917.8|25
1645529110000|2022-02-22 11:25:10|13922.2|13920.2|13920.2|13918.2|13922.3|13920.3|13919.9|13917.9|53
1645529120000|2022-02-22 11:25:20|13920|13918|13918.2|13916.2|13920.3|13918.3|13917.4|13915.4|43
1645529130000|2022-02-22 11:25:30|13918|13916|13918.3|13916.3|13918.7|13916.7|13916.2|13914.2|34
1645529140000|2022-02-22 11:25:40|13918.4|13916.4|13918.8|13916.8|13920.7|13918.7|13918.2|13916.2|27
1645529150000|2022-02-22 11:25:50|13918.9|13916.9|13917|13915|13919.7|13917.7|13916.5|13914.5|48
1645529160000|2022-02-22 11:26:00|13916.3|13914.3|13917.3|13915.3|13917.4|13915.4|13913.3|13911.3|59
1645529170000|2022-02-22 11:26:10|13917.4|13915.4|13917.8|13915.8|13918.7|13916.7|13916.4|13914.4|16
1645529180000|2022-02-22 11:26:20|13917.7|13915.7|13919.5|13917.5|13920.3|13918.3|13915.7|13913.7|44
1645529190000|2022-02-22 11:26:30|13919.7|13917.7|13918.4|13916.4|13919.8|13917.8|13918.2|13916.2|23
1645529200000|2022-02-22 11:26:40|13918.5|13916.5|13919.7|13917.7|13920.8|13918.8|13916.9|13914.9|31
1645529210000|2022-02-22 11:26:50|13919.8|13917.8|13919.4|13917.4|13920.2|13918.2|13918.8|13916.8|34
1645529220000|2022-02-22 11:27:00|13920.8|13918.8|13925.5|13923.5|13925.5|13923.5|13919.7|13917.7|54
1645529230000|2022-02-22 11:27:10|13925|13923|13921.8|13919.8|13926.8|13924.8|13921.8|13919.8|42
1645529240000|2022-02-22 11:27:20|13921.3|13919.3|13917.7|13915.7|13923.2|13921.2|13916.7|13914.7|111
1645529250000|2022-02-22 11:27:30|13917.4|13915.4|13919.4|13917.4|13921|13919|13917.3|13915.3|53
1645529260000|2022-02-22 11:27:40|13920.5|13918.5|13919.2|13917.2|13920.5|13918.5|13917.8|13915.8|32
1645529270000|2022-02-22 11:27:50|13918.9|13916.9|13919.7|13917.7|13920.7|13918.7|13918.9|13916.9|6
1645529280000|2022-02-22 11:28:00|13920.8|13918.8|13924.8|13922.8|13924.8|13922.8|13920|13918|43
1645529290000|2022-02-22 11:28:10|13925|13923|13925.4|13923.4|13925.9|13923.9|13924.4|13922.4|25
1645529300000|2022-02-22 11:28:20|13925.5|13923.5|13923.9|13921.9|13925.5|13923.5|13923.7|13921.7|3
1645529310000|2022-02-22 11:28:30|13923.8|13921.8|13919.9|13917.9|13924.2|13922.2|13917|13915|27
1645529320000|2022-02-22 11:28:40|13920.2|13918.2|13924.8|13922.8|13925|13923|13919.5|13917.5|32
1645529330000|2022-02-22 11:28:50|13924.7|13922.7|13924.3|13922.3|13929.9|13927.9|13923.8|13921.8|54
1645529340000|2022-02-22 11:29:00|13924.9|13922.9|13921.7|13919.7|13925.4|13923.4|13921.2|13919.2|18
1645529350000|2022-02-22 11:29:10|13921.8|13919.8|13919.7|13917.7|13922.5|13920.5|13919|13917|17
1645529360000|2022-02-22 11:29:20|13920|13918|13922.3|13920.3|13922.3|13920.3|13919.3|13917.3|11
1645529370000|2022-02-22 11:29:30|13922.4|13920.4|13921.9|13919.9|13922.7|13920.7|13919.8|13917.8|14
1645529380000|2022-02-22 11:29:40|13922.3|13920.3|13918.8|13916.8|13922.3|13920.3|13917.9|13915.9|23
1645529390000|2022-02-22 11:29:50|13918.5|13916.5|13923.3|13921.3|13923.4|13921.4|13918.4|13916.4|12
1645529400000|2022-02-22 11:30:00|13923.4|13921.4|13925.4|13923.4|13926.5|13924.5|13923.2|13921.2|26
1645529410000|2022-02-22 11:30:10|13925.7|13923.7|13924.8|13922.8|13927.4|13925.4|13924.4|13922.4|12
1645529420000|2022-02-22 11:30:20|13924.9|13922.9|13924.3|13922.3|13925.3|13923.3|13924|13922|11
1645529430000|2022-02-22 11:30:30|13924.4|13922.4|13925.7|13923.7|13926.9|13924.9|13924.4|13922.4|8
1645529440000|2022-02-22 11:30:40|13924.8|13922.8|13920.9|13918.9|13924.8|13922.8|13920.4|13918.4|11
1645529450000|2022-02-22 11:30:50|13921.2|13919.2|13918.4|13916.4|13921.2|13919.2|13917.9|13915.9|30
1645529460000|2022-02-22 11:31:00|13918.5|13916.5|13921.4|13919.4|13922.5|13920.5|13918.3|13916.3|13
1645529470000|2022-02-22 11:31:10|13920.4|13918.4|13926|13924|13926|13924|13920|13918|15
1645529480000|2022-02-22 11:31:20|13926.2|13924.2|13921.8|13919.8|13927.8|13925.8|13921.5|13919.5|45
1645529490000|2022-02-22 11:31:30|13921.9|13919.9|13919.9|13917.9|13923.4|13921.4|13919.8|13917.8|27
1645529500000|2022-02-22 11:31:40|13920|13918|13919.2|13917.2|13920.9|13918.9|13919.2|13917.2|30
1645529510000|2022-02-22 11:31:50|13919.3|13917.3|13918.4|13916.4|13920.3|13918.3|13917.9|13915.9|19
1645529520000|2022-02-22 11:32:00|13918.5|13916.5|13919.7|13917.7|13923.7|13921.7|13918.4|13916.4|23
1645529530000|2022-02-22 11:32:10|13919.4|13917.4|13919.8|13917.8|13920.5|13918.5|13918.9|13916.9|13
1645529540000|2022-02-22 11:32:20|13919.9|13917.9|13918.8|13916.8|13920.3|13918.3|13918.5|13916.5|9
1645529550000|2022-02-22 11:32:30|13919.4|13917.4|13917|13915|13920.5|13918.5|13916.8|13914.8|31
1645529560000|2022-02-22 11:32:40|13916.9|13914.9|13915.5|13913.5|13917.7|13915.7|13915.4|13913.4|50
1645529570000|2022-02-22 11:32:50|13915.4|13913.4|13914|13912|13916.8|13914.8|13914|13912|40
1645529580000|2022-02-22 11:33:00|13914.2|13912.2|13912.5|13910.5|13914.4|13912.4|13912.3|13910.3|75
1645529590000|2022-02-22 11:33:10|13912.3|13910.3|13906.8|13904.8|13912.3|13910.3|13906.5|13904.5|222
1645529600000|2022-02-22 11:33:20|13906.7|13904.7|13903|13901|13906.8|13904.8|13900.5|13898.5|192
1645529610000|2022-02-22 11:33:30|13902.9|13900.9|13903.8|13901.8|13904.2|13902.2|13899.7|13897.7|90
1645529620000|2022-02-22 11:33:40|13903.5|13901.5|13903|13901|13906.9|13904.9|13902.5|13900.5|89
1645529630000|2022-02-22 11:33:50|13902.7|13900.7|13902.5|13900.5|13903|13901|13899.5|13897.5|74
1645529640000|2022-02-22 11:34:00|13902.7|13900.7|13899.9|13897.9|13902.9|13900.9|13899.2|13897.2|49
1645529650000|2022-02-22 11:34:10|13900|13898|13898.9|13896.9|13900|13898|13897.7|13895.7|75
1645529660000|2022-02-22 11:34:20|13898.8|13896.8|13898.3|13896.3|13900.3|13898.3|13896.8|13894.8|60
1645529670000|2022-02-22 11:34:30|13898.4|13896.4|13898|13896|13899.4|13897.4|13897|13895|72
1645529680000|2022-02-22 11:34:40|13898.4|13896.4|13899.8|13897.8|13900.5|13898.5|13896.8|13894.8|82
1645529690000|2022-02-22 11:34:50|13899.7|13897.7|13900.9|13898.9|13900.9|13898.9|13898.4|13896.4|42
1645529700000|2022-02-22 11:35:00|13901|13899|13905.4|13903.4|13905.8|13903.8|13900.7|13898.7|70
1645529710000|2022-02-22 11:35:10|13905.7|13903.7|13907.2|13905.2|13907.4|13905.4|13904.9|13902.9|47
1645529720000|2022-02-22 11:35:20|13906.9|13904.9|13900.2|13898.2|13907|13905|13897.3|13895.3|50
1645529730000|2022-02-22 11:35:30|13900.3|13898.3|13897.9|13895.9|13900.9|13898.9|13895.2|13893.2|76
1645529740000|2022-02-22 11:35:40|13898|13896|13894.8|13892.8|13899.7|13897.7|13893.5|13891.5|102
1645529750000|2022-02-22 11:35:50|13895.2|13893.2|13894.3|13892.3|13897|13895|13894|13892|27
1645529760000|2022-02-22 11:36:00|13894.2|13892.2|13895.2|13893.2|13896.8|13894.8|13893.7|13891.7|52
1645529770000|2022-02-22 11:36:10|13895.3|13893.3|13894.8|13892.8|13896.4|13894.4|13893.8|13891.8|45
1645529780000|2022-02-22 11:36:20|13894.9|13892.9|13895.9|13893.9|13896.2|13894.2|13894.7|13892.7|49
1645529790000|2022-02-22 11:36:30|13896.2|13894.2|13899.3|13897.3|13900.7|13898.7|13895.2|13893.2|52
1645529800000|2022-02-22 11:36:40|13899.4|13897.4|13899.7|13897.7|13901.5|13899.5|13899|13897|51
1645529810000|2022-02-22 11:36:50|13900|13898|13896.4|13894.4|13901.7|13899.7|13895.9|13893.9|70
1645529820000|2022-02-22 11:37:00|13896.5|13894.5|13899.2|13897.2|13900.4|13898.4|13896.5|13894.5|36
1645529830000|2022-02-22 11:37:10|13899.3|13897.3|13894.9|13892.9|13899.9|13897.9|13894.2|13892.2|32
1645529840000|2022-02-22 11:37:20|13894.2|13892.2|13892.8|13890.8|13894.5|13892.5|13892.5|13890.5|52
1645529850000|2022-02-22 11:37:30|13892.9|13890.9|13898.9|13896.9|13899.9|13897.9|13892.8|13890.8|103
1645529860000|2022-02-22 11:37:40|13898.8|13896.8|13895.9|13893.9|13899.3|13897.3|13895.8|13893.8|40
1645529870000|2022-02-22 11:37:50|13896.4|13894.4|13893.9|13891.9|13897.8|13895.8|13892.9|13890.9|41
1645529880000|2022-02-22 11:38:00|13893.5|13891.5|13894|13892|13894.2|13892.2|13891.7|13889.7|98
1645529890000|2022-02-22 11:38:10|13894.2|13892.2|13894.3|13892.3|13897.4|13895.4|13893.7|13891.7|42
1645529900000|2022-02-22 11:38:20|13894.5|13892.5|13896.2|13894.2|13896.3|13894.3|13893.7|13891.7|34
1645529910000|2022-02-22 11:38:30|13896|13894|13889.2|13887.2|13896|13894|13888.7|13886.7|88
1645529920000|2022-02-22 11:38:40|13889.5|13887.5|13890.8|13888.8|13890.8|13888.8|13888.8|13886.8|41
1645529930000|2022-02-22 11:38:50|13891.4|13889.4|13889.4|13887.4|13891.8|13889.8|13888.9|13886.9|48
1645529940000|2022-02-22 11:39:00|13889|13887|13888.2|13886.2|13889.7|13887.7|13885.9|13883.9|175
1645529950000|2022-02-22 11:39:10|13888.4|13886.4|13886.8|13884.8|13890.4|13888.4|13885.9|13883.9|65
1645529960000|2022-02-22 11:39:20|13886.9|13884.9|13883.2|13881.2|13887.4|13885.4|13883.2|13881.2|114
1645529970000|2022-02-22 11:39:30|13883.4|13881.4|13884.2|13882.2|13886.5|13884.5|13883.4|13881.4|60
1645529980000|2022-02-22 11:39:40|13884|13882|13883.5|13881.5|13885.2|13883.2|13883.5|13881.5|31
1645529990000|2022-02-22 11:39:50|13883.8|13881.8|13885|13883|13885.3|13883.3|13882.3|13880.3|64
1645530000000|2022-02-22 11:40:00|13884.8|13882.8|13889.5|13887.5|13889.5|13887.5|13884.7|13882.7|52
1645530010000|2022-02-22 11:40:10|13888.7|13886.7|13885.4|13883.4|13890.4|13888.4|13884.9|13882.9|80
1645530020000|2022-02-22 11:40:20|13884.8|13882.8|13883|13881|13886.2|13884.2|13882.3|13880.3|31
1645530030000|2022-02-22 11:40:30|13882.9|13880.9|13883.3|13881.3|13883.8|13881.8|13882.3|13880.3|23
1645530040000|2022-02-22 11:40:40|13883.2|13881.2|13879.5|13877.5|13883.3|13881.3|13876|13874|161
1645530050000|2022-02-22 11:40:50|13879.2|13877.2|13880|13878|13880|13878|13878.2|13876.2|45
1645530060000|2022-02-22 11:41:00|13879.7|13877.7|13878.7|13876.7|13885.2|13883.2|13878.7|13876.7|82
1645530070000|2022-02-22 11:41:10|13879.5|13877.5|13879.3|13877.3|13880.2|13878.2|13877.3|13875.3|33
1645530080000|2022-02-22 11:41:20|13879.2|13877.2|13882.5|13880.5|13882.8|13880.8|13879|13877|22
1645530090000|2022-02-22 11:41:30|13882.7|13880.7|13881.7|13879.7|13882.8|13880.8|13881.4|13879.4|27
1645530100000|2022-02-22 11:41:40|13881.4|13879.4|13892.3|13890.3|13892.7|13890.7|13881.4|13879.4|185
1645530110000|2022-02-22 11:41:50|13894.5|13892.5|13890|13888|13897.3|13895.3|13888|13886|133
1645530120000|2022-02-22 11:42:00|13890.3|13888.3|13897.8|13895.8|13898|13896|13889.9|13887.9|118
1645530130000|2022-02-22 11:42:10|13897.4|13895.4|13889.7|13887.7|13897.4|13895.4|13889.4|13887.4|55
1645530140000|2022-02-22 11:42:20|13889.8|13887.8|13894.9|13892.9|13897.2|13895.2|13889.3|13887.3|45
1645530150000|2022-02-22 11:42:30|13895|13893|13891.8|13889.8|13895.3|13893.3|13890.4|13888.4|56
1645530160000|2022-02-22 11:42:40|13892.7|13890.7|13896.3|13894.3|13896.3|13894.3|13892.7|13890.7|54
1645530170000|2022-02-22 11:42:50|13896|13894|13896.5|13894.5|13897.5|13895.5|13895.4|13893.4|56
1645530180000|2022-02-22 11:43:00|13896.2|13894.2|13896.5|13894.5|13897|13895|13895.8|13893.8|26
1645530190000|2022-02-22 11:43:10|13896.7|13894.7|13895.4|13893.4|13897.2|13895.2|13894.7|13892.7|41
1645530200000|2022-02-22 11:43:20|13895.3|13893.3|13895.4|13893.4|13895.5|13893.5|13893.2|13891.2|20
1645530210000|2022-02-22 11:43:30|13894.9|13892.9|13895.5|13893.5|13896.9|13894.9|13894.7|13892.7|20
1645530220000|2022-02-22 11:43:40|13895.9|13893.9|13894.3|13892.3|13896.5|13894.5|13891.9|13889.9|43
1645530230000|2022-02-22 11:43:50|13894.2|13892.2|13895.2|13893.2|13895.7|13893.7|13894|13892|12
1645530240000|2022-02-22 11:44:00|13895.4|13893.4|13893.2|13891.2|13895.5|13893.5|13890.7|13888.7|31
1645530250000|2022-02-22 11:44:10|13893.7|13891.7|13893.8|13891.8|13894.4|13892.4|13892.9|13890.9|18
1645530260000|2022-02-22 11:44:20|13893.9|13891.9|13896|13894|13896.7|13894.7|13893.2|13891.2|24
1645530270000|2022-02-22 11:44:30|13896.2|13894.2|13897.8|13895.8|13897.8|13895.8|13895.4|13893.4|23
1645530280000|2022-02-22 11:44:40|13897.4|13895.4|13899.4|13897.4|13900.7|13898.7|13897.4|13895.4|43
1645530290000|2022-02-22 11:44:50|13899.5|13897.5|13898.5|13896.5|13899.5|13897.5|13897.2|13895.2|24
1645530300000|2022-02-22 11:45:00|13898.4|13896.4|13902.7|13900.7|13904.5|13902.5|13898.2|13896.2|104
1645530310000|2022-02-22 11:45:10|13902.8|13900.8|13898.8|13896.8|13902.9|13900.9|13897.9|13895.9|72
1645530320000|2022-02-22 11:45:20|13898.9|13896.9|13901.4|13899.4|13901.7|13899.7|13898|13896|28
1645530330000|2022-02-22 11:45:30|13901.3|13899.3|13901.5|13899.5|13902.7|13900.7|13899.5|13897.5|60
1645530340000|2022-02-22 11:45:40|13901.4|13899.4|13898.2|13896.2|13902.4|13900.4|13897.4|13895.4|47
1645530350000|2022-02-22 11:45:50|13898|13896|13899.2|13897.2|13899.9|13897.9|13898|13896|27
1645530360000|2022-02-22 11:46:00|13899|13897|13902|13900|13903.9|13901.9|13899|13897|51
1645530370000|2022-02-22 11:46:10|13902.2|13900.2|13900.8|13898.8|13902.3|13900.3|13900.5|13898.5|14
1645530380000|2022-02-22 11:46:20|13901.4|13899.4|13904.2|13902.2|13904.4|13902.4|13901.2|13899.2|26
1645530390000|2022-02-22 11:46:30|13903.7|13901.7|13903.5|13901.5|13904.9|13902.9|13901.8|13899.8|53
1645530400000|2022-02-22 11:46:40|13903.7|13901.7|13901.4|13899.4|13904|13902|13900.7|13898.7|27
1645530410000|2022-02-22 11:46:50|13901.5|13899.5|13904.2|13902.2|13904.2|13902.2|13901.5|13899.5|19
1645530420000|2022-02-22 11:47:00|13903.5|13901.5|13901.9|13899.9|13905.5|13903.5|13901.5|13899.5|34
1645530430000|2022-02-22 11:47:10|13902|13900|13902|13900|13902.5|13900.5|13900.8|13898.8|18
1645530440000|2022-02-22 11:47:20|13901.9|13899.9|13900.7|13898.7|13902|13900|13899.5|13897.5|35
1645530450000|2022-02-22 11:47:30|13900.8|13898.8|13901.4|13899.4|13902.2|13900.2|13900.3|13898.3|36
1645530460000|2022-02-22 11:47:40|13901.8|13899.8|13901.9|13899.9|13903.2|13901.2|13900|13898|26
1645530470000|2022-02-22 11:47:50|13902.3|13900.3|13903|13901|13903.3|13901.3|13901.9|13899.9|7
1645530480000|2022-02-22 11:48:00|13902.9|13900.9|13901|13899|13905.3|13903.3|13901|13899|31
1645530490000|2022-02-22 11:48:10|13900.9|13898.9|13903|13901|13903|13901|13900.8|13898.8|8
1645530500000|2022-02-22 11:48:20|13903.2|13901.2|13900.7|13898.7|13903.2|13901.2|13900.3|13898.3|9
1645530510000|2022-02-22 11:48:30|13900.8|13898.8|13901.8|13899.8|13902.3|13900.3|13899.9|13897.9|27
1645530520000|2022-02-22 11:48:40|13901.3|13899.3|13902.3|13900.3|13902.4|13900.4|13900.4|13898.4|79
1645530530000|2022-02-22 11:48:50|13902.5|13900.5|13901.3|13899.3|13902.7|13900.7|13900.9|13898.9|13
1645530540000|2022-02-22 11:49:00|13901.7|13899.7|13900.9|13898.9|13904.7|13902.7|13899.3|13897.3|123
1645530550000|2022-02-22 11:49:10|13901|13899|13901.8|13899.8|13902.9|13900.9|13900.4|13898.4|35
1645530560000|2022-02-22 11:49:20|13902|13900|13901.4|13899.4|13902|13900|13899.2|13897.2|26
1645530570000|2022-02-22 11:49:30|13901.5|13899.5|13900.2|13898.2|13901.7|13899.7|13900|13898|9
1645530580000|2022-02-22 11:49:40|13900.3|13898.3|13903.7|13901.7|13903.8|13901.8|13900.3|13898.3|21
1645530590000|2022-02-22 11:49:50|13903.5|13901.5|13903.7|13901.7|13904|13902|13902.7|13900.7|11
1645530600000|2022-02-22 11:50:00|13903|13901|13901.9|13899.9|13903.5|13901.5|13900.3|13898.3|20
1645530610000|2022-02-22 11:50:10|13902|13900|13902.8|13900.8|13903.2|13901.2|13901.3|13899.3|33
1645530620000|2022-02-22 11:50:20|13903.2|13901.2|13910.5|13908.5|13912.3|13910.3|13902.4|13900.4|138
1645530630000|2022-02-22 11:50:30|13910.8|13908.8|13910.4|13908.4|13910.9|13908.9|13908|13906|42
1645530640000|2022-02-22 11:50:40|13911.4|13909.4|13915.5|13913.5|13917.7|13915.7|13911.4|13909.4|126
1645530650000|2022-02-22 11:50:50|13915.4|13913.4|13914.8|13912.8|13915.7|13913.7|13912.4|13910.4|37
1645530660000|2022-02-22 11:51:00|13914.2|13912.2|13917.5|13915.5|13917.9|13915.9|13913.9|13911.9|42
1645530670000|2022-02-22 11:51:10|13917.8|13915.8|13920.8|13918.8|13921.7|13919.7|13917.5|13915.5|104
1645530680000|2022-02-22 11:51:20|13921|13919|13918.5|13916.5|13921|13919|13918|13916|51
1645530690000|2022-02-22 11:51:30|13918.4|13916.4|13917.7|13915.7|13918.4|13916.4|13916.5|13914.5|22
1645530700000|2022-02-22 11:51:40|13917.8|13915.8|13917.7|13915.7|13918|13916|13916.2|13914.2|33
1645530710000|2022-02-22 11:51:50|13917.5|13915.5|13930|13928|13930.3|13928.3|13917.5|13915.5|193
1645530720000|2022-02-22 11:52:00|13930.2|13928.2|13928.8|13926.8|13930.4|13928.4|13928.2|13926.2|52
1645530730000|2022-02-22 11:52:10|13928.9|13926.9|13936.4|13934.4|13936.4|13934.4|13928.9|13926.9|120
1645530740000|2022-02-22 11:52:20|13936.5|13934.5|13933|13931|13936.5|13934.5|13933|13931|56
1645530750000|2022-02-22 11:52:30|13933.2|13931.2|13929.5|13927.5|13933.3|13931.3|13928.8|13926.8|64
1645530760000|2022-02-22 11:52:40|13929.4|13927.4|13929.2|13927.2|13931.5|13929.5|13928.4|13926.4|60
1645530770000|2022-02-22 11:52:50|13929.3|13927.3|13937.3|13935.3|13937.3|13935.3|13929.2|13927.2|94
1645530780000|2022-02-22 11:53:00|13937.2|13935.2|13934.5|13932.5|13938.7|13936.7|13931.9|13929.9|106
1645530790000|2022-02-22 11:53:10|13934.4|13932.4|13934.4|13932.4|13934.8|13932.8|13932.9|13930.9|31
1645530800000|2022-02-22 11:53:20|13934.3|13932.3|13935.4|13933.4|13938.7|13936.7|13934.3|13932.3|48
1645530810000|2022-02-22 11:53:30|13935.3|13933.3|13933.7|13931.7|13936|13934|13933.4|13931.4|36
1645530820000|2022-02-22 11:53:40|13933.5|13931.5|13931.9|13929.9|13933.9|13931.9|13931.9|13929.9|36
1645530830000|2022-02-22 11:53:50|13931|13929|13930.2|13928.2|13931|13929|13929.9|13927.9|31
1645530840000|2022-02-22 11:54:00|13930.7|13928.7|13927.7|13925.7|13932.2|13930.2|13927.5|13925.5|39
1645530850000|2022-02-22 11:54:10|13927.8|13925.8|13930.4|13928.4|13931|13929|13927.5|13925.5|36
1645530860000|2022-02-22 11:54:20|13930.5|13928.5|13926.7|13924.7|13931.8|13929.8|13926|13924|62
1645530870000|2022-02-22 11:54:30|13926.8|13924.8|13924.9|13922.9|13927.3|13925.3|13924.5|13922.5|32
1645530880000|2022-02-22 11:54:40|13924.7|13922.7|13923.4|13921.4|13924.7|13922.7|13921.7|13919.7|52
1645530890000|2022-02-22 11:54:50|13923.5|13921.5|13923.7|13921.7|13925.9|13923.9|13923.3|13921.3|45
1645530900000|2022-02-22 11:55:00|13924|13922|13929.4|13927.4|13929.4|13927.4|13923.9|13921.9|46
1645530910000|2022-02-22 11:55:10|13929|13927|13927.9|13925.9|13930.8|13928.8|13927.8|13925.8|41
1645530920000|2022-02-22 11:55:20|13927.8|13925.8|13920.5|13918.5|13927.8|13925.8|13920|13918|44
1645530930000|2022-02-22 11:55:30|13921.4|13919.4|13923.7|13921.7|13924.3|13922.3|13921.2|13919.2|31
1645530940000|2022-02-22 11:55:40|13923.9|13921.9|13923.8|13921.8|13926.8|13924.8|13923.8|13921.8|30
1645530950000|2022-02-22 11:55:50|13924.2|13922.2|13922.5|13920.5|13924.3|13922.3|13922.4|13920.4|28
1645530960000|2022-02-22 11:56:00|13920.8|13918.8|13921.2|13919.2|13923.3|13921.3|13920.4|13918.4|74
1645530970000|2022-02-22 11:56:10|13921|13919|13920.9|13918.9|13922|13920|13920.3|13918.3|12
1645530980000|2022-02-22 11:56:20|13921|13919|13921|13919|13921.9|13919.9|13919.7|13917.7|47
1645530990000|2022-02-22 11:56:30|13921.2|13919.2|13921.7|13919.7|13922.7|13920.7|13921.2|13919.2|14
1645531000000|2022-02-22 11:56:40|13921.5|13919.5|13920.7|13918.7|13921.8|13919.8|13919.8|13917.8|21
1645531010000|2022-02-22 11:56:50|13920.4|13918.4|13920.7|13918.7|13921.4|13919.4|13920.2|13918.2|10
1645531020000|2022-02-22 11:57:00|13921.7|13919.7|13922.4|13920.4|13922.7|13920.7|13921|13919|20
1645531030000|2022-02-22 11:57:10|13922.5|13920.5|13928.7|13926.7|13928.7|13926.7|13922.4|13920.4|28
1645531040000|2022-02-22 11:57:20|13928.3|13926.3|13924.3|13922.3|13928.7|13926.7|13921.9|13919.9|44
1645531050000|2022-02-22 11:57:30|13924.2|13922.2|13930|13928|13930|13928|13924|13922|20
1645531060000|2022-02-22 11:57:40|13930.2|13928.2|13930.8|13928.8|13931|13929|13929.7|13927.7|33
1645531070000|2022-02-22 11:57:50|13930.7|13928.7|13927|13925|13930.7|13928.7|13924.8|13922.8|28
1645531080000|2022-02-22 11:58:00|13927.2|13925.2|13927.7|13925.7|13929.2|13927.2|13926.4|13924.4|11
1645531090000|2022-02-22 11:58:10|13927.5|13925.5|13926.8|13924.8|13929.2|13927.2|13923.9|13921.9|44
1645531100000|2022-02-22 11:58:20|13927|13925|13925.4|13923.4|13927|13925|13924.8|13922.8|20
1645531110000|2022-02-22 11:58:30|13925.7|13923.7|13922.9|13920.9|13925.9|13923.9|13922.9|13920.9|15
1645531120000|2022-02-22 11:58:40|13922.8|13920.8|13924.2|13922.2|13924.4|13922.4|13922.8|13920.8|16
1645531130000|2022-02-22 11:58:50|13924.3|13922.3|13925.3|13923.3|13927.4|13925.4|13924.2|13922.2|22
1645531140000|2022-02-22 11:59:00|13925.8|13923.8|13925.5|13923.5|13928.8|13926.8|13924.9|13922.9|14
1645531150000|2022-02-22 11:59:10|13926.4|13924.4|13928.4|13926.4|13929.4|13927.4|13926.4|13924.4|18
1645531160000|2022-02-22 11:59:20|13928.3|13926.3|13928.4|13926.4|13928.8|13926.8|13927.4|13925.4|6
1645531170000|2022-02-22 11:59:30|13926.4|13924.4|13924.2|13922.2|13927.4|13925.4|13923.9|13921.9|31
1645531180000|2022-02-22 11:59:40|13924|13922|13920.8|13918.8|13926.2|13924.2|13919.4|13917.4|89
1645531190000|2022-02-22 11:59:50|13920.7|13918.7|13919.4|13917.4|13922.3|13920.3|13919|13917|37
1645531200000|2022-02-22 12:00:00|13919.3|13917.3|13914.9|13912.9|13920.4|13918.4|13908|13906|158
1645531210000|2022-02-22 12:00:10|13915|13913|13911.2|13909.2|13916.4|13914.4|13911.2|13909.2|29
1645531220000|2022-02-22 12:00:20|13911.5|13909.5|13910.7|13908.7|13911.5|13909.5|13909.3|13907.3|62
1645531230000|2022-02-22 12:00:30|13911|13909|13906.2|13904.2|13911.4|13909.4|13904.9|13902.9|104
1645531240000|2022-02-22 12:00:40|13906.5|13904.5|13906.5|13904.5|13907.2|13905.2|13904.8|13902.8|46
1645531250000|2022-02-22 12:00:50|13906.8|13904.8|13906.4|13904.4|13906.9|13904.9|13904.8|13902.8|50
1645531260000|2022-02-22 12:01:00|13905.9|13903.9|13906.7|13904.7|13907.4|13905.4|13904.9|13902.9|51
1645531270000|2022-02-22 12:01:10|13906.9|13904.9|13904.8|13902.8|13909.8|13907.8|13904.8|13902.8|48
1645531280000|2022-02-22 12:01:20|13903.8|13901.8|13898.2|13896.2|13904.4|13902.4|13897.9|13895.9|98
1645531290000|2022-02-22 12:01:30|13899.3|13897.3|13902.3|13900.3|13903.2|13901.2|13899.2|13897.2|47
1645531300000|2022-02-22 12:01:40|13902.7|13900.7|13899.3|13897.3|13903|13901|13898.2|13896.2|44
1645531310000|2022-02-22 12:01:50|13899.4|13897.4|13898.4|13896.4|13901.7|13899.7|13898.3|13896.3|32
1645531320000|2022-02-22 12:02:00|13898.7|13896.7|13897|13895|13899.2|13897.2|13896.7|13894.7|35
1645531330000|2022-02-22 12:02:10|13897.2|13895.2|13893.8|13891.8|13897.5|13895.5|13893.8|13891.8|62
1645531340000|2022-02-22 12:02:20|13893.7|13891.7|13890.8|13888.8|13894.4|13892.4|13889.8|13887.8|81
1645531350000|2022-02-22 12:02:30|13890.9|13888.9|13888.5|13886.5|13891.9|13889.9|13885.5|13883.5|161
1645531360000|2022-02-22 12:02:40|13889.2|13887.2|13887.2|13885.2|13889.8|13887.8|13884.2|13882.2|75
1645531370000|2022-02-22 12:02:50|13887.3|13885.3|13887.9|13885.9|13888|13886|13884.7|13882.7|48
1645531380000|2022-02-22 12:03:00|13888.4|13886.4|13889.9|13887.9|13893|13891|13887.9|13885.9|118
1645531390000|2022-02-22 12:03:10|13889.8|13887.8|13892.9|13890.9|13893.9|13891.9|13889.8|13887.8|34
1645531400000|2022-02-22 12:03:20|13892.8|13890.8|13891.3|13889.3|13892.9|13890.9|13890.5|13888.5|62
1645531410000|2022-02-22 12:03:30|13891.4|13889.4|13894.2|13892.2|13895.7|13893.7|13891.4|13889.4|62
1645531420000|2022-02-22 12:03:40|13894.3|13892.3|13892.4|13890.4|13895.4|13893.4|13891.2|13889.2|35
1645531430000|2022-02-22 12:03:50|13892.5|13890.5|13892.5|13890.5|13893.9|13891.9|13890.9|13888.9|33
1645531440000|2022-02-22 12:04:00|13893.2|13891.2|13895.7|13893.7|13895.8|13893.8|13893.2|13891.2|38
1645531450000|2022-02-22 12:04:10|13895.8|13893.8|13894.3|13892.3|13896.4|13894.4|13892.2|13890.2|24
1645531460000|2022-02-22 12:04:20|13894.2|13892.2|13894.2|13892.2|13895.8|13893.8|13893.7|13891.7|22
1645531470000|2022-02-22 12:04:30|13894|13892|13892|13890|13894.8|13892.8|13892|13890|19
1645531480000|2022-02-22 12:04:40|13891.9|13889.9|13898.2|13896.2|13898.2|13896.2|13891.3|13889.3|41
1645531490000|2022-02-22 12:04:50|13898.3|13896.3|13891.9|13889.9|13898.7|13896.7|13891.9|13889.9|38
1645531500000|2022-02-22 12:05:00|13893.2|13891.2|13897.4|13895.4|13897.4|13895.4|13891.3|13889.3|62
1645531510000|2022-02-22 12:05:10|13897.3|13895.3|13902|13900|13902.5|13900.5|13896.4|13894.4|73
1645531520000|2022-02-22 12:05:20|13902.3|13900.3|13903.5|13901.5|13904.4|13902.4|13902.2|13900.2|71
1645531530000|2022-02-22 12:05:30|13903.4|13901.4|13896.8|13894.8|13904.2|13902.2|13895.4|13893.4|71
1645531540000|2022-02-22 12:05:40|13896.5|13894.5|13894.4|13892.4|13897.8|13895.8|13893.5|13891.5|53
1645531550000|2022-02-22 12:05:50|13894|13892|13896.8|13894.8|13897.3|13895.3|13893.4|13891.4|39
1645531560000|2022-02-22 12:06:00|13896.4|13894.4|13900.2|13898.2|13902.3|13900.3|13896.4|13894.4|55
1645531570000|2022-02-22 12:06:10|13900.4|13898.4|13903.4|13901.4|13903.4|13901.4|13900.3|13898.3|38
1645531580000|2022-02-22 12:06:20|13903.5|13901.5|13901.5|13899.5|13904.2|13902.2|13898.9|13896.9|70
1645531590000|2022-02-22 12:06:30|13901.3|13899.3|13900.8|13898.8|13901.9|13899.9|13900.2|13898.2|27
1645531600000|2022-02-22 12:06:40|13900.9|13898.9|13902.7|13900.7|13903|13901|13900.8|13898.8|33
1645531610000|2022-02-22 12:06:50|13902.8|13900.8|13904.5|13902.5|13904.5|13902.5|13901|13899|66
1645531620000|2022-02-22 12:07:00|13904.4|13902.4|13905|13903|13906.8|13904.8|13904|13902|57
1645531630000|2022-02-22 12:07:10|13904.7|13902.7|13905.8|13903.8|13906|13904|13902.9|13900.9|102
1645531640000|2022-02-22 12:07:20|13905.7|13903.7|13904.5|13902.5|13907.3|13905.3|13901.3|13899.3|48
1645531650000|2022-02-22 12:07:30|13904.4|13902.4|13902.4|13900.4|13904.4|13902.4|13901.3|13899.3|11
1645531660000|2022-02-22 12:07:40|13902.5|13900.5|13905.7|13903.7|13905.8|13903.8|13902.5|13900.5|21
1645531670000|2022-02-22 12:07:50|13905.5|13903.5|13907.5|13905.5|13907.8|13905.8|13905.5|13903.5|21
1645531680000|2022-02-22 12:08:00|13907.4|13905.4|13904.5|13902.5|13907.4|13905.4|13904.4|13902.4|27
1645531690000|2022-02-22 12:08:10|13904.7|13902.7|13903.7|13901.7|13907.3|13905.3|13903.2|13901.2|19
1645531700000|2022-02-22 12:08:20|13904|13902|13904.3|13902.3|13905.2|13903.2|13903|13901|5
1645531710000|2022-02-22 12:08:30|13904.4|13902.4|13906.2|13904.2|13906.2|13904.2|13904|13902|15
1645531720000|2022-02-22 12:08:40|13906.3|13904.3|13904.8|13902.8|13907.9|13905.9|13904.8|13902.8|27
1645531730000|2022-02-22 12:08:50|13905|13903|13904|13902|13905.4|13903.4|13903.7|13901.7|22
1645531740000|2022-02-22 12:09:00|13904.2|13902.2|13902.9|13900.9|13904.3|13902.3|13900.9|13898.9|24
1645531750000|2022-02-22 12:09:10|13903.5|13901.5|13902.9|13900.9|13905.7|13903.7|13902.9|13900.9|11
1645531760000|2022-02-22 12:09:20|13902.8|13900.8|13901.9|13899.9|13903|13901|13901|13899|9
1645531770000|2022-02-22 12:09:30|13901.8|13899.8|13902.4|13900.4|13904.5|13902.5|13901.8|13899.8|24
1645531780000|2022-02-22 12:09:40|13902.5|13900.5|13902.4|13900.4|13902.9|13900.9|13901.5|13899.5|10
1645531790000|2022-02-22 12:09:50|13902.5|13900.5|13904.9|13902.9|13905.3|13903.3|13901.9|13899.9|23
1645531800000|2022-02-22 12:10:00|13905|13903|13900.7|13898.7|13905|13903|13899.7|13897.7|27
1645531810000|2022-02-22 12:10:10|13900.5|13898.5|13902.2|13900.2|13904.7|13902.7|13900.5|13898.5|30
1645531820000|2022-02-22 12:10:20|13902.3|13900.3|13901.4|13899.4|13902.9|13900.9|13900.8|13898.8|7
1645531830000|2022-02-22 12:10:30|13901.3|13899.3|13902.5|13900.5|13903|13901|13899.7|13897.7|22
1645531840000|2022-02-22 12:10:40|13902.8|13900.8|13903.7|13901.7|13906.2|13904.2|13902.7|13900.7|40
1645531850000|2022-02-22 12:10:50|13903.5|13901.5|13904|13902|13904.7|13902.7|13902.8|13900.8|17
1645531860000|2022-02-22 12:11:00|13905.5|13903.5|13908.8|13906.8|13909.2|13907.2|13905.3|13903.3|50
1645531870000|2022-02-22 12:11:10|13908.7|13906.7|13912.2|13910.2|13912.2|13910.2|13908.5|13906.5|108
1645531880000|2022-02-22 12:11:20|13912|13910|13912.3|13910.3|13912.4|13910.4|13910.2|13908.2|53
1645531890000|2022-02-22 12:11:30|13912.4|13910.4|13915|13913|13917.8|13915.8|13912.4|13910.4|84
1645531900000|2022-02-22 12:11:40|13915.2|13913.2|13922.7|13920.7|13923.4|13921.4|13914.9|13912.9|91
1645531910000|2022-02-22 12:11:50|13923|13921|13920.4|13918.4|13923.7|13921.7|13920.4|13918.4|76
1645531920000|2022-02-22 12:12:00|13920|13918|13921.3|13919.3|13922.4|13920.4|13918.3|13916.3|72
1645531930000|2022-02-22 12:12:10|13921.4|13919.4|13929.3|13927.3|13929.7|13927.7|13920.8|13918.8|162
1645531940000|2022-02-22 12:12:20|13929.4|13927.4|13933|13931|13933.4|13931.4|13929.2|13927.2|129
1645531950000|2022-02-22 12:12:30|13933.2|13931.2|13930.4|13928.4|13935.4|13933.4|13926.9|13924.9|155
1645531960000|2022-02-22 12:12:40|13930.5|13928.5|13933|13931|13933|13931|13928.5|13926.5|92
1645531970000|2022-02-22 12:12:50|13932.8|13930.8|13930.9|13928.9|13934|13932|13930.7|13928.7|46
1645531980000|2022-02-22 12:13:00|13931.3|13929.3|13932.7|13930.7|13933.2|13931.2|13930|13928|40
1645531990000|2022-02-22 12:13:10|13932.5|13930.5|13930.3|13928.3|13932.8|13930.8|13930|13928|63
1645532000000|2022-02-22 12:13:20|13930.2|13928.2|13931.7|13929.7|13931.7|13929.7|13929.2|13927.2|44
1645532010000|2022-02-22 12:13:30|13931.9|13929.9|13933.7|13931.7|13937.4|13935.4|13931.8|13929.8|109
1645532020000|2022-02-22 12:13:40|13933.4|13931.4|13933.4|13931.4|13934.9|13932.9|13930.8|13928.8|44
1645532030000|2022-02-22 12:13:50|13933.7|13931.7|13935.7|13933.7|13935.8|13933.8|13933.4|13931.4|29
1645532040000|2022-02-22 12:14:00|13935.8|13933.8|13934.4|13932.4|13936.3|13934.3|13934.2|13932.2|28
1645532050000|2022-02-22 12:14:10|13934.3|13932.3|13932.8|13930.8|13934.3|13932.3|13931|13929|60
1645532060000|2022-02-22 12:14:20|13933.3|13931.3|13932|13930|13933.8|13931.8|13931.7|13929.7|20
1645532070000|2022-02-22 12:14:30|13932.2|13930.2|13937.8|13935.8|13938.3|13936.3|13932.2|13930.2|81
1645532080000|2022-02-22 12:14:40|13937.7|13935.7|13938.5|13936.5|13939.3|13937.3|13937.4|13935.4|40
1645532090000|2022-02-22 12:14:50|13938.2|13936.2|13938.5|13936.5|13939.3|13937.3|13938.2|13936.2|48
1645532100000|2022-02-22 12:15:00|13938.8|13936.8|13937.5|13935.5|13939.9|13937.9|13937.2|13935.2|57
1645532110000|2022-02-22 12:15:10|13937.4|13935.4|13945.9|13943.9|13948|13946|13937.3|13935.3|195
1645532120000|2022-02-22 12:15:20|13946|13944|13947.7|13945.7|13948.3|13946.3|13941|13939|119
1645532130000|2022-02-22 12:15:30|13947.8|13945.8|13954.4|13952.4|13955.2|13953.2|13947.8|13945.8|211
1645532140000|2022-02-22 12:15:40|13954.3|13952.3|13951.8|13949.8|13955.5|13953.5|13950.5|13948.5|114
1645532150000|2022-02-22 12:15:50|13951.7|13949.7|13951.8|13949.8|13953.2|13951.2|13951.4|13949.4|50
1645532160000|2022-02-22 12:16:00|13951.7|13949.7|13950.9|13948.9|13953.8|13951.8|13950.5|13948.5|70
1645532170000|2022-02-22 12:16:10|13951|13949|13950.7|13948.7|13953.2|13951.2|13949.5|13947.5|57
1645532180000|2022-02-22 12:16:20|13950.5|13948.5|13949.5|13947.5|13951|13949|13948.9|13946.9|43
1645532190000|2022-02-22 12:16:30|13950.3|13948.3|13952.3|13950.3|13952.5|13950.5|13949.7|13947.7|35
1645532200000|2022-02-22 12:16:40|13952.2|13950.2|13954.9|13952.9|13955|13953|13951.2|13949.2|46
1645532210000|2022-02-22 12:16:50|13954.4|13952.4|13958|13956|13958.3|13956.3|13954.4|13952.4|66
1645532220000|2022-02-22 12:17:00|13958.3|13956.3|13960.7|13958.7|13961.2|13959.2|13956.4|13954.4|183
1645532230000|2022-02-22 12:17:10|13960.8|13958.8|13962|13960|13962.8|13960.8|13960.3|13958.3|43
1645532240000|2022-02-22 12:17:20|13962.3|13960.3|13961.3|13959.3|13963.4|13961.4|13959.2|13957.2|81
1645532250000|2022-02-22 12:17:30|13961.4|13959.4|13960.3|13958.3|13962.9|13960.9|13958.3|13956.3|61
1645532260000|2022-02-22 12:17:40|13959.5|13957.5|13959.5|13957.5|13960.5|13958.5|13957.5|13955.5|39
1645532270000|2022-02-22 12:17:50|13959.4|13957.4|13960|13958|13960|13958|13958.2|13956.2|25
1645532280000|2022-02-22 12:18:00|13959.9|13957.9|13961.7|13959.7|13962.8|13960.8|13959.8|13957.8|33
1645532290000|2022-02-22 12:18:10|13961.5|13959.5|13960.8|13958.8|13961.7|13959.7|13960.2|13958.2|23
1645532300000|2022-02-22 12:18:20|13960.5|13958.5|13957.2|13955.2|13960.5|13958.5|13955.8|13953.8|64
1645532310000|2022-02-22 12:18:30|13956.9|13954.9|13960.5|13958.5|13960.7|13958.7|13956.9|13954.9|39
1645532320000|2022-02-22 12:18:40|13960.7|13958.7|13957.2|13955.2|13961.9|13959.9|13957|13955|32
1645532330000|2022-02-22 12:18:50|13956.3|13954.3|13954.4|13952.4|13956.9|13954.9|13953.2|13951.2|50
1645532340000|2022-02-22 12:19:00|13954.8|13952.8|13957.8|13955.8|13958.4|13956.4|13954.2|13952.2|41
1645532350000|2022-02-22 12:19:10|13957.9|13955.9|13957.2|13955.2|13958.3|13956.3|13955.9|13953.9|28
1645532360000|2022-02-22 12:19:20|13957.3|13955.3|13959.3|13957.3|13959.9|13957.9|13957.3|13955.3|58
1645532370000|2022-02-22 12:19:30|13959.5|13957.5|13958.7|13956.7|13959.9|13957.9|13958.4|13956.4|36
1645532380000|2022-02-22 12:19:40|13958.4|13956.4|13955.8|13953.8|13958.9|13956.9|13955.8|13953.8|71
1645532390000|2022-02-22 12:19:50|13955.9|13953.9|13959.9|13957.9|13961.5|13959.5|13954.3|13952.3|53
1645532400000|2022-02-22 12:20:00|13959.2|13957.2|13963.8|13961.8|13964.3|13962.3|13958.4|13956.4|130
1645532410000|2022-02-22 12:20:10|13963.9|13961.9|13961|13959|13964|13962|13959.4|13957.4|34
1645532420000|2022-02-22 12:20:20|13961.2|13959.2|13962.8|13960.8|13963.9|13961.9|13959.4|13957.4|41
1645532430000|2022-02-22 12:20:30|13962.9|13960.9|13963.2|13961.2|13964.4|13962.4|13962.4|13960.4|38
1645532440000|2022-02-22 12:20:40|13963.3|13961.3|13968|13966|13968.4|13966.4|13963.3|13961.3|104
1645532450000|2022-02-22 12:20:50|13967.9|13965.9|13967|13965|13968.2|13966.2|13965.8|13963.8|88
1645532460000|2022-02-22 12:21:00|13966.7|13964.7|13961|13959|13967.7|13965.7|13960.3|13958.3|96
1645532470000|2022-02-22 12:21:10|13960.9|13958.9|13962.3|13960.3|13963.3|13961.3|13960.9|13958.9|28
1645532480000|2022-02-22 12:21:20|13962.4|13960.4|13957.7|13955.7|13963|13961|13956.8|13954.8|55
1645532490000|2022-02-22 12:21:30|13957.9|13955.9|13959.5|13957.5|13959.7|13957.7|13956.8|13954.8|51
1645532500000|2022-02-22 12:21:40|13959.4|13957.4|13960.5|13958.5|13962.3|13960.3|13957|13955|120
1645532510000|2022-02-22 12:21:50|13961.8|13959.8|13964.7|13962.7|13964.8|13962.8|13960.5|13958.5|44
1645532520000|2022-02-22 12:22:00|13964.8|13962.8|13963.2|13961.2|13964.8|13962.8|13962.5|13960.5|22
1645532530000|2022-02-22 12:22:10|13963.3|13961.3|13962.8|13960.8|13963.5|13961.5|13961.9|13959.9|13
1645532540000|2022-02-22 12:22:20|13962.7|13960.7|13962.4|13960.4|13965.5|13963.5|13962.4|13960.4|34
1645532550000|2022-02-22 12:22:30|13962.5|13960.5|13957.2|13955.2|13962.9|13960.9|13956.9|13954.9|45
1645532560000|2022-02-22 12:22:40|13957|13955|13959.4|13957.4|13959.5|13957.5|13957|13955|45
1645532570000|2022-02-22 12:22:50|13959.3|13957.3|13957.9|13955.9|13960.2|13958.2|13957.3|13955.3|41
1645532580000|2022-02-22 12:23:00|13958|13956|13954.7|13952.7|13958.3|13956.3|13954.5|13952.5|63
1645532590000|2022-02-22 12:23:10|13954.8|13952.8|13954.4|13952.4|13955.7|13953.7|13951.7|13949.7|114
1645532600000|2022-02-22 12:23:20|13953.2|13951.2|13950.9|13948.9|13953.4|13951.4|13950.9|13948.9|51
1645532610000|2022-02-22 12:23:30|13952|13950|13954.7|13952.7|13956.3|13954.3|13951.7|13949.7|61
1645532620000|2022-02-22 12:23:40|13954.2|13952.2|13952.7|13950.7|13954.2|13952.2|13951.2|13949.2|64
1645532630000|2022-02-22 12:23:50|13952.8|13950.8|13951.8|13949.8|13954|13952|13951.8|13949.8|22
1645532640000|2022-02-22 12:24:00|13951.9|13949.9|13952.3|13950.3|13954.3|13952.3|13951.8|13949.8|21
1645532650000|2022-02-22 12:24:10|13952.2|13950.2|13951.5|13949.5|13952.3|13950.3|13950|13948|42
1645532660000|2022-02-22 12:24:20|13951.7|13949.7|13951.7|13949.7|13951.9|13949.9|13950.7|13948.7|17
1645532670000|2022-02-22 12:24:30|13951.2|13949.2|13951.7|13949.7|13951.8|13949.8|13950.5|13948.5|19
1645532680000|2022-02-22 12:24:40|13952.9|13950.9|13951.9|13949.9|13953|13951|13951.2|13949.2|23
1645532690000|2022-02-22 12:24:50|13952|13950|13949.4|13947.4|13952|13950|13949.3|13947.3|60
1645532700000|2022-02-22 12:25:00|13949.5|13947.5|13946.3|13944.3|13950.4|13948.4|13946.3|13944.3|110
1645532710000|2022-02-22 12:25:10|13946.2|13944.2|13944.8|13942.8|13946.2|13944.2|13943.9|13941.9|76
1645532720000|2022-02-22 12:25:20|13944.7|13942.7|13944.4|13942.4|13944.9|13942.9|13944|13942|51
1645532730000|2022-02-22 12:25:30|13944.5|13942.5|13945.2|13943.2|13945.5|13943.5|13943.2|13941.2|45
1645532740000|2022-02-22 12:25:40|13945.3|13943.3|13944.3|13942.3|13945.8|13943.8|13943.9|13941.9|20
1645532750000|2022-02-22 12:25:50|13944.2|13942.2|13944.8|13942.8|13945|13943|13944|13942|11
1645532760000|2022-02-22 12:26:00|13944.9|13942.9|13943|13941|13945.9|13943.9|13942.8|13940.8|48
1645532770000|2022-02-22 12:26:10|13943.2|13941.2|13945.5|13943.5|13945.8|13943.8|13942.5|13940.5|25
1645532780000|2022-02-22 12:26:20|13945.7|13943.7|13945.7|13943.7|13945.7|13943.7|13944.3|13942.3|16
1645532790000|2022-02-22 12:26:30|13945.8|13943.8|13948|13946|13948.4|13946.4|13945.8|13943.8|29
1645532800000|2022-02-22 12:26:40|13948.2|13946.2|13948.5|13946.5|13948.8|13946.8|13946.4|13944.4|20
1645532810000|2022-02-22 12:26:50|13948.8|13946.8|13947|13945|13949|13947|13945.5|13943.5|19
1645532820000|2022-02-22 12:27:00|13947.2|13945.2|13945.3|13943.3|13947.4|13945.4|13945|13943|21
1645532830000|2022-02-22 12:27:10|13945.2|13943.2|13947.8|13945.8|13949|13947|13945.2|13943.2|31
1645532840000|2022-02-22 12:27:20|13947.9|13945.9|13947.8|13945.8|13948.4|13946.4|13947|13945|9
1645532850000|2022-02-22 12:27:30|13947.9|13945.9|13950|13948|13950|13948|13947.9|13945.9|22
1645532860000|2022-02-22 12:27:40|13950.2|13948.2|13949.7|13947.7|13950.5|13948.5|13948.9|13946.9|35
1645532870000|2022-02-22 12:27:50|13949.5|13947.5|13949.3|13947.3|13949.9|13947.9|13948|13946|17
1645532880000|2022-02-22 12:28:00|13949.4|13947.4|13948.2|13946.2|13949.9|13947.9|13947.5|13945.5|9
1645532890000|2022-02-22 12:28:10|13947.9|13945.9|13949.9|13947.9|13949.9|13947.9|13947.2|13945.2|37
1645532900000|2022-02-22 12:28:20|13950|13948|13947|13945|13950.4|13948.4|13947|13945|36
1645532910000|2022-02-22 12:28:30|13947.2|13945.2|13948.8|13946.8|13948.8|13946.8|13946.8|13944.8|26
1645532920000|2022-02-22 12:28:40|13949.5|13947.5|13949.3|13947.3|13951.2|13949.2|13949.3|13947.3|18
1645532930000|2022-02-22 12:28:50|13949.4|13947.4|13950.7|13948.7|13950.7|13948.7|13948.8|13946.8|24
1645532940000|2022-02-22 12:29:00|13950.9|13948.9|13950.5|13948.5|13951.3|13949.3|13949.4|13947.4|64
1645532950000|2022-02-22 12:29:10|13950.4|13948.4|13947.7|13945.7|13950.4|13948.4|13947.5|13945.5|34
1645532960000|2022-02-22 12:29:20|13947.8|13945.8|13946.8|13944.8|13948.3|13946.3|13946.8|13944.8|39
1645532970000|2022-02-22 12:29:30|13946.7|13944.7|13945.7|13943.7|13948.8|13946.8|13945.5|13943.5|37
1645532980000|2022-02-22 12:29:40|13945.8|13943.8|13944.8|13942.8|13946.7|13944.7|13944.8|13942.8|39
1645532990000|2022-02-22 12:29:50|13945.2|13943.2|13946|13944|13946.3|13944.3|13944.8|13942.8|37
1645533000000|2022-02-22 12:30:00|13945.9|13943.9|13946.7|13944.7|13948.7|13946.7|13945.5|13943.5|37
1645533010000|2022-02-22 12:30:10|13946.8|13944.8|13944.9|13942.9|13947.7|13945.7|13943.4|13941.4|34
1645533020000|2022-02-22 12:30:20|13944.8|13942.8|13941.5|13939.5|13944.9|13942.9|13941.5|13939.5|48
1645533030000|2022-02-22 12:30:30|13941.3|13939.3|13940.7|13938.7|13943.3|13941.3|13940.2|13938.2|66
1645533040000|2022-02-22 12:30:40|13940.8|13938.8|13940.8|13938.8|13941.7|13939.7|13939.8|13937.8|41
1645533050000|2022-02-22 12:30:50|13940.7|13938.7|13939.8|13937.8|13940.7|13938.7|13939.5|13937.5|45
1645533060000|2022-02-22 12:31:00|13939.9|13937.9|13941|13939|13941.5|13939.5|13939.5|13937.5|40
1645533070000|2022-02-22 12:31:10|13941.2|13939.2|13943.3|13941.3|13943.8|13941.8|13941.2|13939.2|43
1645533080000|2022-02-22 12:31:20|13943.2|13941.2|13944.3|13942.3|13944.3|13942.3|13942.9|13940.9|16
1645533090000|2022-02-22 12:31:30|13944.4|13942.4|13938.7|13936.7|13944.4|13942.4|13938|13936|67
1645533100000|2022-02-22 12:31:40|13939|13937|13935|13933|13939|13937|13934.7|13932.7|82
1645533110000|2022-02-22 12:31:50|13935.2|13933.2|13933.2|13931.2|13935.2|13933.2|13933|13931|103
1645533120000|2022-02-22 12:32:00|13933|13931|13936.3|13934.3|13936.8|13934.8|13932.9|13930.9|76
1645533130000|2022-02-22 12:32:10|13936.4|13934.4|13939|13937|13940.2|13938.2|13936.3|13934.3|28
1645533140000|2022-02-22 12:32:20|13939.2|13937.2|13939|13937|13939.5|13937.5|13937.7|13935.7|33
1645533150000|2022-02-22 12:32:30|13938.9|13936.9|13939.5|13937.5|13940.7|13938.7|13938.5|13936.5|24
1645533160000|2022-02-22 12:32:40|13939.4|13937.4|13938.8|13936.8|13941.3|13939.3|13938|13936|31
1645533170000|2022-02-22 12:32:50|13938.9|13936.9|13940.7|13938.7|13941.3|13939.3|13938.7|13936.7|21
1645533180000|2022-02-22 12:33:00|13940.9|13938.9|13939.8|13937.8|13941.8|13939.8|13939.8|13937.8|31
1645533190000|2022-02-22 12:33:10|13939.3|13937.3|13938.9|13936.9|13940|13938|13938.9|13936.9|10
1645533200000|2022-02-22 12:33:20|13939|13937|13938.8|13936.8|13940.5|13938.5|13938|13936|37
1645533210000|2022-02-22 12:33:30|13938.9|13936.9|13938|13936|13939.5|13937.5|13936.9|13934.9|28
1645533220000|2022-02-22 12:33:40|13938.2|13936.2|13941.3|13939.3|13941.9|13939.9|13938.2|13936.2|25
1645533230000|2022-02-22 12:33:50|13941.4|13939.4|13946.9|13944.9|13948.7|13946.7|13941.2|13939.2|79
1645533240000|2022-02-22 12:34:00|13946.8|13944.8|13950.4|13948.4|13950.4|13948.4|13946|13944|42
1645533250000|2022-02-22 12:34:10|13950.3|13948.3|13947.4|13945.4|13950.3|13948.3|13946.8|13944.8|47
1645533260000|2022-02-22 12:34:20|13947.7|13945.7|13949.3|13947.3|13950.4|13948.4|13946.7|13944.7|65
1645533270000|2022-02-22 12:34:30|13949.2|13947.2|13949.7|13947.7|13950.2|13948.2|13947.3|13945.3|51
1645533280000|2022-02-22 12:34:40|13949.4|13947.4|13948.9|13946.9|13950.9|13948.9|13948.2|13946.2|61
1645533290000|2022-02-22 12:34:50|13948.8|13946.8|13947.3|13945.3|13948.9|13946.9|13946.8|13944.8|59
1645533300000|2022-02-22 12:35:00|13947.2|13945.2|13942.5|13940.5|13947.2|13945.2|13941.7|13939.7|116
1645533310000|2022-02-22 12:35:10|13941.8|13939.8|13941.7|13939.7|13941.8|13939.8|13939|13937|110
1645533320000|2022-02-22 12:35:20|13941.5|13939.5|13939|13937|13943.5|13941.5|13938.8|13936.8|41
1645533330000|2022-02-22 12:35:30|13939.2|13937.2|13939.7|13937.7|13940|13938|13937.9|13935.9|86
1645533340000|2022-02-22 12:35:40|13939.3|13937.3|13941.4|13939.4|13941.9|13939.9|13939.2|13937.2|35
1645533350000|2022-02-22 12:35:50|13941.3|13939.3|13941.8|13939.8|13942.9|13940.9|13940.9|13938.9|42
1645533360000|2022-02-22 12:36:00|13940.7|13938.7|13934.2|13932.2|13940.7|13938.7|13933|13931|99
1645533370000|2022-02-22 12:36:10|13934.7|13932.7|13933.7|13931.7|13934.7|13932.7|13933|13931|37
1645533380000|2022-02-22 12:36:20|13933.8|13931.8|13928.9|13926.9|13934|13932|13927.3|13925.3|136
1645533390000|2022-02-22 12:36:30|13929|13927|13924.4|13922.4|13929.8|13927.8|13923.3|13921.3|97
1645533400000|2022-02-22 12:36:40|13924.3|13922.3|13921.5|13919.5|13925.8|13923.8|13921.3|13919.3|112
1645533410000|2022-02-22 12:36:50|13921.9|13919.9|13918.2|13916.2|13922|13920|13915.4|13913.4|163
1645533420000|2022-02-22 12:37:00|13918.3|13916.3|13919.8|13917.8|13923.2|13921.2|13917.5|13915.5|84
1645533430000|2022-02-22 12:37:10|13919.9|13917.9|13915.8|13913.8|13920.3|13918.3|13915.8|13913.8|61
1645533440000|2022-02-22 12:37:20|13915.5|13913.5|13908.3|13906.3|13916|13914|13907.7|13905.7|113
1645533450000|2022-02-22 12:37:30|13908.4|13906.4|13910.8|13908.8|13913.9|13911.9|13907.7|13905.7|128
1645533460000|2022-02-22 12:37:40|13912|13910|13913.3|13911.3|13915|13913|13911.4|13909.4|49
1645533470000|2022-02-22 12:37:50|13912.8|13910.8|13915.8|13913.8|13915.9|13913.9|13911.3|13909.3|70
1645533480000|2022-02-22 12:38:00|13915.7|13913.7|13913|13911|13916.3|13914.3|13911.8|13909.8|168
1645533490000|2022-02-22 12:38:10|13912.9|13910.9|13917.5|13915.5|13918.3|13916.3|13912.9|13910.9|62
1645533500000|2022-02-22 12:38:20|13917.7|13915.7|13921.4|13919.4|13922.9|13920.9|13917.5|13915.5|74
1645533510000|2022-02-22 12:38:30|13921.2|13919.2|13918|13916|13922.4|13920.4|13914.9|13912.9|78
1645533520000|2022-02-22 12:38:40|13917.8|13915.8|13921.8|13919.8|13922.8|13920.8|13917.8|13915.8|63
1645533530000|2022-02-22 12:38:50|13921.9|13919.9|13925.7|13923.7|13925.9|13923.9|13921.9|13919.9|119
1645533540000|2022-02-22 12:39:00|13925|13923|13928|13926|13928|13926|13924.5|13922.5|81
1645533550000|2022-02-22 12:39:10|13928.3|13926.3|13932.9|13930.9|13933.9|13931.9|13928.2|13926.2|97
1645533560000|2022-02-22 12:39:20|13933|13931|13931|13929|13933.4|13931.4|13928.8|13926.8|84
1645533570000|2022-02-22 12:39:30|13930.7|13928.7|13932.9|13930.9|13933.5|13931.5|13927.9|13925.9|64
1645533580000|2022-02-22 12:39:40|13932.7|13930.7|13932.4|13930.4|13933.2|13931.2|13931.4|13929.4|41
1645533590000|2022-02-22 12:39:50|13932.3|13930.3|13934.2|13932.2|13935.7|13933.7|13932.3|13930.3|71
1645533600000|2022-02-22 12:40:00|13934|13932|13929.4|13927.4|13935.5|13933.5|13929.4|13927.4|118
1645533610000|2022-02-22 12:40:10|13929.3|13927.3|13927.5|13925.5|13931.5|13929.5|13927.2|13925.2|106
1645533620000|2022-02-22 12:40:20|13927.8|13925.8|13931.7|13929.7|13931.9|13929.9|13927.8|13925.8|43
1645533630000|2022-02-22 12:40:30|13932.4|13930.4|13934.8|13932.8|13934.9|13932.9|13931.3|13929.3|66
1645533640000|2022-02-22 12:40:40|13934.9|13932.9|13938|13936|13938|13936|13933.9|13931.9|75
1645533650000|2022-02-22 12:40:50|13938.2|13936.2|13936.4|13934.4|13938.2|13936.2|13934.7|13932.7|74
1645533660000|2022-02-22 12:41:00|13936.5|13934.5|13938.4|13936.4|13940.4|13938.4|13935.4|13933.4|48
1645533670000|2022-02-22 12:41:10|13938.5|13936.5|13938.4|13936.4|13940|13938|13936|13934|71
1645533680000|2022-02-22 12:41:20|13938.5|13936.5|13941.2|13939.2|13941.3|13939.3|13938.5|13936.5|35
1645533690000|2022-02-22 12:41:30|13941|13939|13943.3|13941.3|13945.4|13943.4|13939.8|13937.8|118
1645533700000|2022-02-22 12:41:40|13943.4|13941.4|13943.4|13941.4|13944|13942|13942|13940|44
1645533710000|2022-02-22 12:41:50|13943.7|13941.7|13944.8|13942.8|13945.7|13943.7|13943.7|13941.7|54
1645533720000|2022-02-22 12:42:00|13944.5|13942.5|13940.2|13938.2|13944.9|13942.9|13939.9|13937.9|44
1645533730000|2022-02-22 12:42:10|13940|13938|13943.8|13941.8|13944|13942|13938.7|13936.7|132
1645533740000|2022-02-22 12:42:20|13943.9|13941.9|13944.5|13942.5|13944.9|13942.9|13943.9|13941.9|32
1645533750000|2022-02-22 12:42:30|13944.4|13942.4|13943.7|13941.7|13944.4|13942.4|13942.3|13940.3|30
1645533760000|2022-02-22 12:42:40|13943.5|13941.5|13942.9|13940.9|13943.8|13941.8|13941.8|13939.8|24
1645533770000|2022-02-22 12:42:50|13942.8|13940.8|13944.5|13942.5|13946.2|13944.2|13942.7|13940.7|53
1645533780000|2022-02-22 12:43:00|13945.7|13943.7|13945.5|13943.5|13945.7|13943.7|13942.3|13940.3|52
1645533790000|2022-02-22 12:43:10|13945.7|13943.7|13945|13943|13947.4|13945.4|13945|13943|60
1645533800000|2022-02-22 12:43:20|13944.7|13942.7|13941.9|13939.9|13945|13943|13941.8|13939.8|40
1645533810000|2022-02-22 12:43:30|13942|13940|13943.5|13941.5|13943.9|13941.9|13941.8|13939.8|34
1645533820000|2022-02-22 12:43:40|13943.7|13941.7|13942.3|13940.3|13944.2|13942.2|13942.3|13940.3|24
1645533830000|2022-02-22 12:43:50|13942.9|13940.9|13941.3|13939.3|13944|13942|13941.3|13939.3|28
1645533840000|2022-02-22 12:44:00|13941.4|13939.4|13939.8|13937.8|13942.2|13940.2|13939.5|13937.5|63
1645533850000|2022-02-22 12:44:10|13939.7|13937.7|13945.7|13943.7|13945.7|13943.7|13939.7|13937.7|71
1645533860000|2022-02-22 12:44:20|13945.8|13943.8|13942.5|13940.5|13946.7|13944.7|13941.9|13939.9|43
1645533870000|2022-02-22 12:44:30|13942.7|13940.7|13940.5|13938.5|13942.8|13940.8|13940.2|13938.2|43
1645533880000|2022-02-22 12:44:40|13940.4|13938.4|13942.3|13940.3|13943.4|13941.4|13940.3|13938.3|26
1645533890000|2022-02-22 12:44:50|13941.9|13939.9|13944.7|13942.7|13945|13943|13941.9|13939.9|24
1645533900000|2022-02-22 12:45:00|13944.5|13942.5|13955.4|13953.4|13955.4|13953.4|13943.7|13941.7|143
1645533910000|2022-02-22 12:45:10|13955|13953|13954.3|13952.3|13956.9|13954.9|13953.8|13951.8|124
1645533920000|2022-02-22 12:45:20|13954|13952|13952|13950|13954.8|13952.8|13951.8|13949.8|68
1645533930000|2022-02-22 12:45:30|13952.2|13950.2|13953.8|13951.8|13954.9|13952.9|13951.4|13949.4|59
1645533940000|2022-02-22 12:45:40|13954|13952|13956.2|13954.2|13957|13955|13953.8|13951.8|29
1645533950000|2022-02-22 12:45:50|13956.3|13954.3|13959.4|13957.4|13960.7|13958.7|13955.4|13953.4|116
1645533960000|2022-02-22 12:46:00|13959.3|13957.3|13962.2|13960.2|13963.4|13961.4|13959.3|13957.3|157
1645533970000|2022-02-22 12:46:10|13962|13960|13957.3|13955.3|13962|13960|13957.3|13955.3|58
1645533980000|2022-02-22 12:46:20|13957.4|13955.4|13952.8|13950.8|13957.5|13955.5|13952.4|13950.4|52
1645533990000|2022-02-22 12:46:30|13952.9|13950.9|13951.8|13949.8|13955.5|13953.5|13951.7|13949.7|47
1645534000000|2022-02-22 12:46:40|13951.9|13949.9|13948.5|13946.5|13951.9|13949.9|13948.4|13946.4|41
1645534010000|2022-02-22 12:46:50|13948.4|13946.4|13946.8|13944.8|13948.4|13946.4|13946.8|13944.8|52
1645534020000|2022-02-22 12:47:00|13946.7|13944.7|13950.4|13948.4|13950.4|13948.4|13944.9|13942.9|88
1645534030000|2022-02-22 12:47:10|13949.9|13947.9|13946.4|13944.4|13949.9|13947.9|13945.7|13943.7|36
1645534040000|2022-02-22 12:47:20|13946.3|13944.3|13946.4|13944.4|13947.2|13945.2|13944.9|13942.9|32
1645534050000|2022-02-22 12:47:30|13946.3|13944.3|13945.2|13943.2|13946.7|13944.7|13944.8|13942.8|26
1645534060000|2022-02-22 12:47:40|13945|13943|13950.9|13948.9|13950.9|13948.9|13944.9|13942.9|50
1645534070000|2022-02-22 12:47:50|13950.8|13948.8|13947.4|13945.4|13951.7|13949.7|13946.7|13944.7|30
1645534080000|2022-02-22 12:48:00|13946.2|13944.2|13946|13944|13948.3|13946.3|13945.2|13943.2|19
1645534090000|2022-02-22 12:48:10|13945.9|13943.9|13946.5|13944.5|13947.4|13945.4|13945.4|13943.4|14
1645534100000|2022-02-22 12:48:20|13946|13944|13946.5|13944.5|13947.7|13945.7|13945|13943|19
1645534110000|2022-02-22 12:48:30|13946.4|13944.4|13946.3|13944.3|13946.8|13944.8|13944.9|13942.9|34
1645534120000|2022-02-22 12:48:40|13946.2|13944.2|13946.7|13944.7|13947.7|13945.7|13945.8|13943.8|36
1645534130000|2022-02-22 12:48:50|13946.5|13944.5|13944|13942|13946.8|13944.8|13943.3|13941.3|34
1645534140000|2022-02-22 12:49:00|13944.2|13942.2|13943.4|13941.4|13945.7|13943.7|13943.4|13941.4|23
1645534150000|2022-02-22 12:49:10|13943.5|13941.5|13945.5|13943.5|13946.9|13944.9|13943.4|13941.4|28
1645534160000|2022-02-22 12:49:20|13945.9|13943.9|13946.2|13944.2|13946.9|13944.9|13945.7|13943.7|13
1645534170000|2022-02-22 12:49:30|13946|13944|13946.5|13944.5|13947.2|13945.2|13945.7|13943.7|22
1645534180000|2022-02-22 12:49:40|13946.4|13944.4|13944|13942|13946.7|13944.7|13943.5|13941.5|18
1645534190000|2022-02-22 12:49:50|13944.2|13942.2|13945.4|13943.4|13946.5|13944.5|13943.5|13941.5|16
1645534200000|2022-02-22 12:50:00|13945.3|13943.3|13953.4|13951.4|13953.4|13951.4|13944.5|13942.5|40
1645534210000|2022-02-22 12:50:10|13953.3|13951.3|13950.8|13948.8|13953.3|13951.3|13950|13948|27
1645534220000|2022-02-22 12:50:20|13950.9|13948.9|13949.7|13947.7|13950.9|13948.9|13949|13947|20
1645534230000|2022-02-22 12:50:30|13949.5|13947.5|13949.9|13947.9|13950.2|13948.2|13949|13947|13
1645534240000|2022-02-22 12:50:40|13949.8|13947.8|13949.7|13947.7|13950.5|13948.5|13949.3|13947.3|5
1645534250000|2022-02-22 12:50:50|13949.5|13947.5|13950|13948|13950|13948|13949.5|13947.5|11
1645534260000|2022-02-22 12:51:00|13949.7|13947.7|13950.3|13948.3|13950.4|13948.4|13949|13947|42
1645534270000|2022-02-22 12:51:10|13950.4|13948.4|13949.3|13947.3|13950.4|13948.4|13949|13947|16
1645534280000|2022-02-22 12:51:20|13949.4|13947.4|13948.3|13946.3|13950.3|13948.3|13947.2|13945.2|34
1645534290000|2022-02-22 12:51:30|13948.2|13946.2|13947.4|13945.4|13949|13947|13947.4|13945.4|6
1645534300000|2022-02-22 12:51:40|13946.8|13944.8|13949.4|13947.4|13949.7|13947.7|13946.8|13944.8|15
1645534310000|2022-02-22 12:51:50|13949.7|13947.7|13949|13947|13950.9|13948.9|13949|13947|16
1645534320000|2022-02-22 12:52:00|13948.9|13946.9|13948|13946|13948.9|13946.9|13947.7|13945.7|30
1645534330000|2022-02-22 12:52:10|13949|13947|13947.9|13945.9|13950.4|13948.4|13947.2|13945.2|30
1645534340000|2022-02-22 12:52:20|13948|13946|13948.5|13946.5|13948.7|13946.7|13947.5|13945.5|8
1645534350000|2022-02-22 12:52:30|13948.4|13946.4|13953.5|13951.5|13953.7|13951.7|13947.2|13945.2|46
1645534360000|2022-02-22 12:52:40|13953.7|13951.7|13952.3|13950.3|13956.2|13954.2|13952.3|13950.3|77
1645534370000|2022-02-22 12:52:50|13951|13949|13950.5|13948.5|13952.9|13950.9|13950.3|13948.3|39
1645534380000|2022-02-22 12:53:00|13950.7|13948.7|13952.3|13950.3|13952.8|13950.8|13949.7|13947.7|42
1645534390000|2022-02-22 12:53:10|13952.4|13950.4|13951.8|13949.8|13952.7|13950.7|13950.4|13948.4|42
1645534400000|2022-02-22 12:53:20|13951.9|13949.9|13952.4|13950.4|13953.3|13951.3|13951.2|13949.2|16
1645534410000|2022-02-22 12:53:30|13952.5|13950.5|13958|13956|13958.4|13956.4|13950.8|13948.8|81
1645534420000|2022-02-22 12:53:40|13958.2|13956.2|13957|13955|13958.2|13956.2|13955.4|13953.4|47
1645534430000|2022-02-22 12:53:50|13956.9|13954.9|13957.4|13955.4|13958.8|13956.8|13955|13953|43
1645534440000|2022-02-22 12:54:00|13958.3|13956.3|13953.9|13951.9|13958.3|13956.3|13953.9|13951.9|54
1645534450000|2022-02-22 12:54:10|13954.3|13952.3|13948.9|13946.9|13954.3|13952.3|13947.9|13945.9|50
1645534460000|2022-02-22 12:54:20|13949.5|13947.5|13947.9|13945.9|13949.5|13947.5|13946.8|13944.8|22
1645534470000|2022-02-22 12:54:30|13947.8|13945.8|13951.5|13949.5|13951.5|13949.5|13945.3|13943.3|83
1645534480000|2022-02-22 12:54:40|13952|13950|13955.9|13953.9|13956.3|13954.3|13951.8|13949.8|64
1645534490000|2022-02-22 12:54:50|13955.7|13953.7|13954.8|13952.8|13955.8|13953.8|13953.2|13951.2|127
1645534500000|2022-02-22 12:55:00|13956|13954|13957.2|13955.2|13958.3|13956.3|13954.5|13952.5|166
1645534510000|2022-02-22 12:55:10|13957.3|13955.3|13957.3|13955.3|13958.8|13956.8|13956.7|13954.7|90
1645534520000|2022-02-22 12:55:20|13956.4|13954.4|13956.4|13954.4|13958.8|13956.8|13955.8|13953.8|88
1645534530000|2022-02-22 12:55:30|13956.3|13954.3|13958|13956|13958|13956|13956.3|13954.3|42
1645534540000|2022-02-22 12:55:40|13957.7|13955.7|13957.8|13955.8|13958.2|13956.2|13955.8|13953.8|75
1645534550000|2022-02-22 12:55:50|13957.9|13955.9|13958.7|13956.7|13958.8|13956.8|13956.8|13954.8|24
1645534560000|2022-02-22 12:56:00|13959|13957|13955.8|13953.8|13959|13957|13954.9|13952.9|40
1645534570000|2022-02-22 12:56:10|13956|13954|13952.3|13950.3|13956.4|13954.4|13952.3|13950.3|26
1645534580000|2022-02-22 12:56:20|13952.2|13950.2|13949.7|13947.7|13952.3|13950.3|13949.3|13947.3|80
1645534590000|2022-02-22 12:56:30|13949.5|13947.5|13950.7|13948.7|13950.7|13948.7|13948|13946|69
1645534600000|2022-02-22 12:56:40|13950.5|13948.5|13953.2|13951.2|13954|13952|13950.4|13948.4|21
1645534610000|2022-02-22 12:56:50|13953|13951|13948.5|13946.5|13953|13951|13948.2|13946.2|32
1645534620000|2022-02-22 12:57:00|13948.3|13946.3|13948.5|13946.5|13951.5|13949.5|13947.9|13945.9|24
1645534630000|2022-02-22 12:57:10|13948.4|13946.4|13948.2|13946.2|13949.5|13947.5|13947.9|13945.9|18
1645534640000|2022-02-22 12:57:20|13949|13947|13946.3|13944.3|13949.4|13947.4|13944.4|13942.4|115
1645534650000|2022-02-22 12:57:30|13946.2|13944.2|13948.4|13946.4|13950.9|13948.9|13945.8|13943.8|40
1645534660000|2022-02-22 12:57:40|13948.3|13946.3|13950.2|13948.2|13950.5|13948.5|13947.4|13945.4|18
1645534670000|2022-02-22 12:57:50|13950.9|13948.9|13951.7|13949.7|13953.8|13951.8|13950.3|13948.3|45
1645534680000|2022-02-22 12:58:00|13951.8|13949.8|13948.5|13946.5|13951.8|13949.8|13947.8|13945.8|21
1645534690000|2022-02-22 12:58:10|13947.9|13945.9|13946.4|13944.4|13948.4|13946.4|13945.2|13943.2|73
1645534700000|2022-02-22 12:58:20|13948.2|13946.2|13947.3|13945.3|13949.9|13947.9|13945|13943|40
1645534710000|2022-02-22 12:58:30|13947.2|13945.2|13947.2|13945.2|13949|13947|13945.8|13943.8|26
1645534720000|2022-02-22 12:58:40|13947|13945|13945.9|13943.9|13948.8|13946.8|13945.3|13943.3|28
1645534730000|2022-02-22 12:58:50|13945.8|13943.8|13946.4|13944.4|13946.7|13944.7|13945.2|13943.2|11
1645534740000|2022-02-22 12:59:00|13946.3|13944.3|13950.3|13948.3|13951.4|13949.4|13946.3|13944.3|53
1645534750000|2022-02-22 12:59:10|13950.2|13948.2|13948.3|13946.3|13950.2|13948.2|13947.9|13945.9|18
1645534760000|2022-02-22 12:59:20|13948.2|13946.2|13950.2|13948.2|13950.7|13948.7|13947.9|13945.9|27
1645534770000|2022-02-22 12:59:30|13950|13948|13949.3|13947.3|13950.4|13948.4|13949|13947|8
1645534780000|2022-02-22 12:59:40|13949.2|13947.2|13948|13946|13949.9|13947.9|13948|13946|13
1645534790000|2022-02-22 12:59:50|13948.2|13946.2|13948.7|13946.7|13949.4|13947.4|13948.2|13946.2|15
1645534800000|2022-02-22 13:00:00|13948.9|13946.9|13950.7|13948.7|13953.3|13951.3|13948.4|13946.4|80
1645534810000|2022-02-22 13:00:10|13950.5|13948.5|13947.2|13945.2|13950.5|13948.5|13947|13945|45
1645534820000|2022-02-22 13:00:20|13947.3|13945.3|13947.2|13945.2|13952|13950|13947.2|13945.2|68
1645534830000|2022-02-22 13:00:30|13947.3|13945.3|13946|13944|13947.3|13945.3|13942.7|13940.7|103
1645534840000|2022-02-22 13:00:40|13946.2|13944.2|13942.9|13940.9|13946.2|13944.2|13942.5|13940.5|26
1645534850000|2022-02-22 13:00:50|13942.8|13940.8|13945.5|13943.5|13946.8|13944.8|13942.7|13940.7|43
1645534860000|2022-02-22 13:01:00|13945.4|13943.4|13943.5|13941.5|13946.7|13944.7|13943.5|13941.5|31
1645534870000|2022-02-22 13:01:10|13943.7|13941.7|13941.9|13939.9|13944.7|13942.7|13938.2|13936.2|121
1645534880000|2022-02-22 13:01:20|13941.7|13939.7|13934.5|13932.5|13941.7|13939.7|13934.5|13932.5|144
1645534890000|2022-02-22 13:01:30|13934.3|13932.3|13939.5|13937.5|13939.9|13937.9|13934.3|13932.3|110
1645534900000|2022-02-22 13:01:40|13939.4|13937.4|13935.8|13933.8|13940.2|13938.2|13935.8|13933.8|34
1645534910000|2022-02-22 13:01:50|13935.3|13933.3|13937.5|13935.5|13938.7|13936.7|13935.2|13933.2|100
1645534920000|2022-02-22 13:02:00|13937.3|13935.3|13935.3|13933.3|13937.7|13935.7|13935.2|13933.2|29
1645534930000|2022-02-22 13:02:10|13935.2|13933.2|13929.8|13927.8|13935.3|13933.3|13929.7|13927.7|156
1645534940000|2022-02-22 13:02:20|13929.7|13927.7|13930.8|13928.8|13932.5|13930.5|13926.8|13924.8|217
1645534950000|2022-02-22 13:02:30|13930.7|13928.7|13929.9|13927.9|13933.2|13931.2|13929.5|13927.5|102
1645534960000|2022-02-22 13:02:40|13930|13928|13926.8|13924.8|13930.4|13928.4|13924.5|13922.5|116
1645534970000|2022-02-22 13:02:50|13926.2|13924.2|13929.8|13927.8|13930|13928|13925.4|13923.4|41
1645534980000|2022-02-22 13:03:00|13929.7|13927.7|13931.9|13929.9|13932.5|13930.5|13928.4|13926.4|80
1645534990000|2022-02-22 13:03:10|13932.2|13930.2|13935.5|13933.5|13935.9|13933.9|13931.4|13929.4|64
1645535000000|2022-02-22 13:03:20|13935.3|13933.3|13937.4|13935.4|13937.8|13935.8|13934.3|13932.3|50
1645535010000|2022-02-22 13:03:30|13937.3|13935.3|13938.3|13936.3|13939.4|13937.4|13936.5|13934.5|31
1645535020000|2022-02-22 13:03:40|13937.5|13935.5|13937.4|13935.4|13938.4|13936.4|13937|13935|50
1645535030000|2022-02-22 13:03:50|13937.5|13935.5|13938.2|13936.2|13938.4|13936.4|13936.3|13934.3|42
1645535040000|2022-02-22 13:04:00|13937.9|13935.9|13938.5|13936.5|13939|13937|13936.3|13934.3|31
1645535050000|2022-02-22 13:04:10|13938.2|13936.2|13935.4|13933.4|13938.5|13936.5|13934.9|13932.9|20
1645535060000|2022-02-22 13:04:20|13935.3|13933.3|13938.3|13936.3|13938.7|13936.7|13934.7|13932.7|23
1645535070000|2022-02-22 13:04:30|13937.8|13935.8|13935.3|13933.3|13937.8|13935.8|13932.4|13930.4|47
1645535080000|2022-02-22 13:04:40|13935.9|13933.9|13937.8|13935.8|13940|13938|13935|13933|145
1645535090000|2022-02-22 13:04:50|13937.7|13935.7|13937.7|13935.7|13939.8|13937.8|13937.3|13935.3|26
1645535100000|2022-02-22 13:05:00|13937.4|13935.4|13938.8|13936.8|13942.2|13940.2|13937.4|13935.4|43
1645535110000|2022-02-22 13:05:10|13938.7|13936.7|13939.5|13937.5|13939.5|13937.5|13937|13935|25
1645535120000|2022-02-22 13:05:20|13939.2|13937.2|13940.3|13938.3|13941.2|13939.2|13935.7|13933.7|73
1645535130000|2022-02-22 13:05:30|13940.4|13938.4|13941.4|13939.4|13941.5|13939.5|13938.2|13936.2|21
1645535140000|2022-02-22 13:05:40|13942.5|13940.5|13943.3|13941.3|13946.8|13944.8|13942|13940|128
1645535150000|2022-02-22 13:05:50|13943.2|13941.2|13932.5|13930.5|13943.2|13941.2|13932|13930|122
1645535160000|2022-02-22 13:06:00|13932.2|13930.2|13938.5|13936.5|13938.5|13936.5|13931.2|13929.2|63
1645535170000|2022-02-22 13:06:10|13938.9|13936.9|13941.7|13939.7|13941.9|13939.9|13938.9|13936.9|46
1645535180000|2022-02-22 13:06:20|13941.5|13939.5|13936|13934|13941.5|13939.5|13935|13933|44
1645535190000|2022-02-22 13:06:30|13935.8|13933.8|13935.3|13933.3|13935.9|13933.9|13932.7|13930.7|54
1645535200000|2022-02-22 13:06:40|13935.2|13933.2|13932.5|13930.5|13936.7|13934.7|13932|13930|45
1645535210000|2022-02-22 13:06:50|13932.7|13930.7|13933.5|13931.5|13935.5|13933.5|13932.3|13930.3|31
1645535220000|2022-02-22 13:07:00|13932.3|13930.3|13933.4|13931.4|13937.3|13935.3|13932|13930|143
1645535230000|2022-02-22 13:07:10|13933.5|13931.5|13933.8|13931.8|13937|13935|13932.5|13930.5|66
1645535240000|2022-02-22 13:07:20|13933.7|13931.7|13932.9|13930.9|13934.2|13932.2|13932.3|13930.3|48
1645535250000|2022-02-22 13:07:30|13933|13931|13936.7|13934.7|13937.5|13935.5|13931.3|13929.3|60
1645535260000|2022-02-22 13:07:40|13936.9|13934.9|13932|13930|13937.5|13935.5|13931.8|13929.8|65
1645535270000|2022-02-22 13:07:50|13932.2|13930.2|13938.3|13936.3|13939|13937|13931.3|13929.3|146
1645535280000|2022-02-22 13:08:00|13938.2|13936.2|13948.8|13946.8|13949.7|13947.7|13936.3|13934.3|126
1645535290000|2022-02-22 13:08:10|13948.4|13946.4|13948.4|13946.4|13949.3|13947.3|13946|13944|79
1645535300000|2022-02-22 13:08:20|13948.5|13946.5|13950.7|13948.7|13950.9|13948.9|13947.8|13945.8|122
1645535310000|2022-02-22 13:08:30|13950.3|13948.3|13951.9|13949.9|13953.5|13951.5|13950.3|13948.3|73
1645535320000|2022-02-22 13:08:40|13953.8|13951.8|13951.8|13949.8|13953.8|13951.8|13951.2|13949.2|33
1645535330000|2022-02-22 13:08:50|13951.5|13949.5|13950.9|13948.9|13952|13950|13950|13948|26
1645535340000|2022-02-22 13:09:00|13950.8|13948.8|13950.3|13948.3|13951.3|13949.3|13947.7|13945.7|35
1645535350000|2022-02-22 13:09:10|13950.2|13948.2|13947.9|13945.9|13950.4|13948.4|13946.2|13944.2|66
1645535360000|2022-02-22 13:09:20|13947.8|13945.8|13947.5|13945.5|13949.2|13947.2|13947.3|13945.3|13
1645535370000|2022-02-22 13:09:30|13947.7|13945.7|13948.5|13946.5|13949.2|13947.2|13947.7|13945.7|14
1645535380000|2022-02-22 13:09:40|13948.7|13946.7|13949.4|13947.4|13950.4|13948.4|13947.9|13945.9|39
1645535390000|2022-02-22 13:09:50|13949.3|13947.3|13948|13946|13949.8|13947.8|13948|13946|10
1645535400000|2022-02-22 13:10:00|13947.8|13945.8|13947.9|13945.9|13948.2|13946.2|13945.4|13943.4|40
1645535410000|2022-02-22 13:10:10|13946.9|13944.9|13943.8|13941.8|13946.9|13944.9|13943.3|13941.3|56
1645535420000|2022-02-22 13:10:20|13943.9|13941.9|13942.2|13940.2|13945.5|13943.5|13941.3|13939.3|44
1645535430000|2022-02-22 13:10:30|13942.3|13940.3|13940.8|13938.8|13942.4|13940.4|13938.3|13936.3|46
1645535440000|2022-02-22 13:10:40|13940.7|13938.7|13937.5|13935.5|13942|13940|13937.4|13935.4|76
1645535450000|2022-02-22 13:10:50|13937.9|13935.9|13941.9|13939.9|13943.5|13941.5|13937.9|13935.9|52
1645535460000|2022-02-22 13:11:00|13941.8|13939.8|13940.8|13938.8|13943.3|13941.3|13940|13938|79
1645535470000|2022-02-22 13:11:10|13940.7|13938.7|13937.5|13935.5|13940.7|13938.7|13937.5|13935.5|32
1645535480000|2022-02-22 13:11:20|13937.4|13935.4|13934.4|13932.4|13937.4|13935.4|13934.4|13932.4|69
1645535490000|2022-02-22 13:11:30|13934.5|13932.5|13934.4|13932.4|13935.8|13933.8|13930.9|13928.9|111
1645535500000|2022-02-22 13:11:40|13934.8|13932.8|13935.9|13933.9|13937.5|13935.5|13934.3|13932.3|39
1645535510000|2022-02-22 13:11:50|13935.8|13933.8|13935.5|13933.5|13937.2|13935.2|13933.8|13931.8|37
1645535520000|2022-02-22 13:12:00|13935.4|13933.4|13933.7|13931.7|13935.5|13933.5|13931|13929|97
1645535530000|2022-02-22 13:12:10|13932.8|13930.8|13936.2|13934.2|13939|13937|13931.8|13929.8|158
1645535540000|2022-02-22 13:12:20|13936.3|13934.3|13933.5|13931.5|13936.9|13934.9|13933|13931|34
1645535550000|2022-02-22 13:12:30|13933.7|13931.7|13936.2|13934.2|13936.8|13934.8|13932.5|13930.5|22
1645535560000|2022-02-22 13:12:40|13936.3|13934.3|13933.8|13931.8|13936.4|13934.4|13933.2|13931.2|20
1645535570000|2022-02-22 13:12:50|13933.5|13931.5|13931.8|13929.8|13933.8|13931.8|13931.8|13929.8|20
1645535580000|2022-02-22 13:13:00|13931.9|13929.9|13933.2|13931.2|13933.2|13931.2|13929.4|13927.4|34
1645535590000|2022-02-22 13:13:10|13933.8|13931.8|13935|13933|13935.3|13933.3|13933.8|13931.8|14
1645535600000|2022-02-22 13:13:20|13934.9|13932.9|13931.7|13929.7|13935.3|13933.3|13931.3|13929.3|35
1645535610000|2022-02-22 13:13:30|13931.5|13929.5|13930.4|13928.4|13932.8|13930.8|13929.8|13927.8|31
1645535620000|2022-02-22 13:13:40|13930.3|13928.3|13930.5|13928.5|13933.8|13931.8|13930.3|13928.3|42
1645535630000|2022-02-22 13:13:50|13931.5|13929.5|13931|13929|13932.9|13930.9|13930.7|13928.7|16
1645535640000|2022-02-22 13:14:00|13931.5|13929.5|13929.5|13927.5|13931.7|13929.7|13927|13925|85
1645535650000|2022-02-22 13:14:10|13929.7|13927.7|13929|13927|13930.8|13928.8|13928.3|13926.3|49
1645535660000|2022-02-22 13:14:20|13929.4|13927.4|13927.5|13925.5|13929.4|13927.4|13926.8|13924.8|29
1645535670000|2022-02-22 13:14:30|13927.4|13925.4|13925.7|13923.7|13927.4|13925.4|13924.9|13922.9|100
1645535680000|2022-02-22 13:14:40|13925.5|13923.5|13926|13924|13926|13924|13923.9|13921.9|64
1645535690000|2022-02-22 13:14:50|13925.9|13923.9|13924.9|13922.9|13926|13924|13922.7|13920.7|108
1645535700000|2022-02-22 13:15:00|13925.3|13923.3|13923.7|13921.7|13925.3|13923.3|13922.4|13920.4|66
1645535710000|2022-02-22 13:15:10|13923.5|13921.5|13920.9|13918.9|13923.9|13921.9|13920.7|13918.7|66
1645535720000|2022-02-22 13:15:20|13921.7|13919.7|13923|13921|13923.8|13921.8|13921.4|13919.4|151
1645535730000|2022-02-22 13:15:30|13922.9|13920.9|13924.7|13922.7|13925.8|13923.8|13922.4|13920.4|62
1645535740000|2022-02-22 13:15:40|13924.9|13922.9|13925.3|13923.3|13926.2|13924.2|13923.2|13921.2|46
1645535750000|2022-02-22 13:15:50|13925.2|13923.2|13925.9|13923.9|13926.2|13924.2|13924|13922|28
1645535760000|2022-02-22 13:16:00|13925.8|13923.8|13925.8|13923.8|13926.4|13924.4|13925.2|13923.2|95
1645535770000|2022-02-22 13:16:10|13925.7|13923.7|13927.2|13925.2|13929.5|13927.5|13925.7|13923.7|100
1645535780000|2022-02-22 13:16:20|13927|13925|13923.4|13921.4|13927.3|13925.3|13921.8|13919.8|58
1645535790000|2022-02-22 13:16:30|13923.5|13921.5|13927.4|13925.4|13927.5|13925.5|13922.7|13920.7|23
1645535800000|2022-02-22 13:16:40|13927.9|13925.9|13927.2|13925.2|13927.9|13925.9|13925.9|13923.9|21
1645535810000|2022-02-22 13:16:50|13926.3|13924.3|13927.8|13925.8|13928.2|13926.2|13926.2|13924.2|33
1645535820000|2022-02-22 13:17:00|13926.4|13924.4|13926.5|13924.5|13927.4|13925.4|13924.8|13922.8|45
1645535830000|2022-02-22 13:17:10|13926.3|13924.3|13927.3|13925.3|13927.7|13925.7|13924.8|13922.8|27
1645535840000|2022-02-22 13:17:20|13927.2|13925.2|13925|13923|13928.3|13926.3|13925|13923|19
1645535850000|2022-02-22 13:17:30|13925.2|13923.2|13926.9|13924.9|13927.7|13925.7|13925.2|13923.2|16
1645535860000|2022-02-22 13:17:40|13927.4|13925.4|13926.3|13924.3|13927.5|13925.5|13924.8|13922.8|20
1645535870000|2022-02-22 13:17:50|13926.4|13924.4|13927.4|13925.4|13928.2|13926.2|13925.8|13923.8|38
1645535880000|2022-02-22 13:18:00|13927.5|13925.5|13927.2|13925.2|13928|13926|13925.4|13923.4|25
1645535890000|2022-02-22 13:18:10|13927.3|13925.3|13920.7|13918.7|13928.7|13926.7|13920.4|13918.4|48
1645535900000|2022-02-22 13:18:20|13920.4|13918.4|13916.4|13914.4|13921.3|13919.3|13916.3|13914.3|71
1645535910000|2022-02-22 13:18:30|13916.3|13914.3|13915.8|13913.8|13918.2|13916.2|13915.5|13913.5|74
1645535920000|2022-02-22 13:18:40|13915.7|13913.7|13915.3|13913.3|13916.8|13914.8|13913.8|13911.8|143
1645535930000|2022-02-22 13:18:50|13915.4|13913.4|13921.3|13919.3|13922.8|13920.8|13915.4|13913.4|85
1645535940000|2022-02-22 13:19:00|13921.2|13919.2|13922|13920|13923|13921|13920.2|13918.2|28
1645535950000|2022-02-22 13:19:10|13921.7|13919.7|13920.9|13918.9|13922.8|13920.8|13920.8|13918.8|20
1645535960000|2022-02-22 13:19:20|13920.8|13918.8|13920.3|13918.3|13921.5|13919.5|13919.9|13917.9|30
1645535970000|2022-02-22 13:19:30|13920.4|13918.4|13919.9|13917.9|13921.9|13919.9|13919.5|13917.5|30
1645535980000|2022-02-22 13:19:40|13919.8|13917.8|13921.9|13919.9|13922|13920|13919.4|13917.4|42
1645535990000|2022-02-22 13:19:50|13921.8|13919.8|13922.8|13920.8|13923.2|13921.2|13921.2|13919.2|41
1645536000000|2022-02-22 13:20:00|13922.3|13920.3|13918.9|13916.9|13922.9|13920.9|13915.3|13913.3|123
1645536010000|2022-02-22 13:20:10|13919.7|13917.7|13917|13915|13922.5|13920.5|13916.9|13914.9|89
1645536020000|2022-02-22 13:20:20|13917.8|13915.8|13915.8|13913.8|13917.8|13915.8|13914.8|13912.8|40
1645536030000|2022-02-22 13:20:30|13915.9|13913.9|13910.2|13908.2|13916.7|13914.7|13907.8|13905.8|293
1645536040000|2022-02-22 13:20:40|13910|13908|13908.8|13906.8|13911.5|13909.5|13907.2|13905.2|159
1645536050000|2022-02-22 13:20:50|13908.9|13906.9|13910.8|13908.8|13911|13909|13908.4|13906.4|52
1645536060000|2022-02-22 13:21:00|13910.9|13908.9|13910.8|13908.8|13912.2|13910.2|13910.8|13908.8|38
1645536070000|2022-02-22 13:21:10|13910.9|13908.9|13909|13907|13911.9|13909.9|13908.4|13906.4|25
1645536080000|2022-02-22 13:21:20|13909.2|13907.2|13905.5|13903.5|13909.8|13907.8|13904|13902|67
1645536090000|2022-02-22 13:21:30|13905.8|13903.8|13902.3|13900.3|13909|13907|13902.3|13900.3|107
1645536100000|2022-02-22 13:21:40|13902.4|13900.4|13904|13902|13904.3|13902.3|13901.2|13899.2|86
1645536110000|2022-02-22 13:21:50|13903.9|13901.9|13903.3|13901.3|13906.8|13904.8|13902.3|13900.3|95
1645536120000|2022-02-22 13:22:00|13902.9|13900.9|13902.9|13900.9|13905|13903|13901.2|13899.2|95
1645536130000|2022-02-22 13:22:10|13903|13901|13907.3|13905.3|13908.4|13906.4|13903|13901|76
1645536140000|2022-02-22 13:22:20|13907.2|13905.2|13907.4|13905.4|13909.4|13907.4|13907.2|13905.2|35
1645536150000|2022-02-22 13:22:30|13907.3|13905.3|13905.4|13903.4|13907.9|13905.9|13904.3|13902.3|40
1645536160000|2022-02-22 13:22:40|13906|13904|13904.3|13902.3|13907.8|13905.8|13904|13902|28
1645536170000|2022-02-22 13:22:50|13904.2|13902.2|13903.5|13901.5|13904.3|13902.3|13902|13900|32
1645536180000|2022-02-22 13:23:00|13903.7|13901.7|13904.5|13902.5|13905|13903|13903.2|13901.2|32
1645536190000|2022-02-22 13:23:10|13905.4|13903.4|13906.7|13904.7|13906.8|13904.8|13904.9|13902.9|31
1645536200000|2022-02-22 13:23:20|13906.5|13904.5|13907.3|13905.3|13908.3|13906.3|13905.8|13903.8|37
1645536210000|2022-02-22 13:23:30|13907|13905|13907.5|13905.5|13910.9|13908.9|13906.5|13904.5|59
1645536220000|2022-02-22 13:23:40|13907.4|13905.4|13905.5|13903.5|13907.4|13905.4|13905|13903|39
1645536230000|2022-02-22 13:23:50|13905.2|13903.2|13906.4|13904.4|13907.7|13905.7|13905.2|13903.2|47
1645536240000|2022-02-22 13:24:00|13906.3|13904.3|13908.7|13906.7|13910|13908|13906.3|13904.3|31
1645536250000|2022-02-22 13:24:10|13908.8|13906.8|13909.8|13907.8|13909.9|13907.9|13908.7|13906.7|41
1645536260000|2022-02-22 13:24:20|13910|13908|13911.2|13909.2|13911.4|13909.4|13908.7|13906.7|44
1645536270000|2022-02-22 13:24:30|13911.7|13909.7|13913.8|13911.8|13913.8|13911.8|13911.5|13909.5|78
1645536280000|2022-02-22 13:24:40|13913.4|13911.4|13912.5|13910.5|13913.8|13911.8|13912.3|13910.3|23
1645536290000|2022-02-22 13:24:50|13912.3|13910.3|13909.8|13907.8|13913.2|13911.2|13909.7|13907.7|29
1645536300000|2022-02-22 13:25:00|13909.7|13907.7|13915.2|13913.2|13915.7|13913.7|13908.8|13906.8|85
1645536310000|2022-02-22 13:25:10|13914.8|13912.8|13913.4|13911.4|13915.2|13913.2|13912.4|13910.4|36
1645536320000|2022-02-22 13:25:20|13913.5|13911.5|13913.3|13911.3|13916.4|13914.4|13911.7|13909.7|52
1645536330000|2022-02-22 13:25:30|13913.4|13911.4|13917.9|13915.9|13917.9|13915.9|13911|13909|61
1645536340000|2022-02-22 13:25:40|13917.8|13915.8|13916.8|13914.8|13918|13916|13916.5|13914.5|47
1645536350000|2022-02-22 13:25:50|13916.7|13914.7|13918.3|13916.3|13918.8|13916.8|13916.3|13914.3|26
1645536360000|2022-02-22 13:26:00|13918.2|13916.2|13917.7|13915.7|13920.7|13918.7|13917.4|13915.4|125
1645536370000|2022-02-22 13:26:10|13917.4|13915.4|13917|13915|13918.4|13916.4|13916.8|13914.8|47
1645536380000|2022-02-22 13:26:20|13917.2|13915.2|13918.9|13916.9|13920|13918|13917|13915|22
1645536390000|2022-02-22 13:26:30|13918.5|13916.5|13917.3|13915.3|13919.5|13917.5|13917.2|13915.2|28
1645536400000|2022-02-22 13:26:40|13917.2|13915.2|13915.9|13913.9|13918.3|13916.3|13915.9|13913.9|18
1645536410000|2022-02-22 13:26:50|13916.2|13914.2|13915.5|13913.5|13917.5|13915.5|13915.3|13913.3|37
1645536420000|2022-02-22 13:27:00|13915.3|13913.3|13914.9|13912.9|13915.5|13913.5|13914.2|13912.2|26
1645536430000|2022-02-22 13:27:10|13915.7|13913.7|13913.2|13911.2|13916.2|13914.2|13913.2|13911.2|75
1645536440000|2022-02-22 13:27:20|13913.4|13911.4|13911.2|13909.2|13913.4|13911.4|13910.9|13908.9|34
1645536450000|2022-02-22 13:27:30|13911|13909|13910.2|13908.2|13911.7|13909.7|13909.8|13907.8|21
1645536460000|2022-02-22 13:27:40|13910.3|13908.3|13911.3|13909.3|13912.9|13910.9|13910.3|13908.3|44
1645536470000|2022-02-22 13:27:50|13911.8|13909.8|13915.5|13913.5|13916.4|13914.4|13910.2|13908.2|69
1645536480000|2022-02-22 13:28:00|13915.4|13913.4|13910.3|13908.3|13915.4|13913.4|13909.3|13907.3|52
1645536490000|2022-02-22 13:28:10|13910.5|13908.5|13909.4|13907.4|13912.2|13910.2|13909.2|13907.2|18
1645536500000|2022-02-22 13:28:20|13909.5|13907.5|13909.9|13907.9|13912|13910|13909.4|13907.4|32
1645536510000|2022-02-22 13:28:30|13910|13908|13911.8|13909.8|13911.8|13909.8|13909.7|13907.7|33
1645536520000|2022-02-22 13:28:40|13911.9|13909.9|13907.8|13905.8|13912.5|13910.5|13906.5|13904.5|76
1645536530000|2022-02-22 13:28:50|13907.9|13905.9|13907|13905|13910.2|13908.2|13907|13905|50
1645536540000|2022-02-22 13:29:00|13907.2|13905.2|13904.4|13902.4|13907.2|13905.2|13903.5|13901.5|92
1645536550000|2022-02-22 13:29:10|13903.8|13901.8|13905.4|13903.4|13905.7|13903.7|13903.4|13901.4|31
1645536560000|2022-02-22 13:29:20|13905.3|13903.3|13904.5|13902.5|13905.8|13903.8|13903.5|13901.5|20
1645536570000|2022-02-22 13:29:30|13904.3|13902.3|13906.4|13904.4|13908.5|13906.5|13903.4|13901.4|33
1645536580000|2022-02-22 13:29:40|13906.3|13904.3|13904.3|13902.3|13906.3|13904.3|13903.5|13901.5|19
1645536590000|2022-02-22 13:29:50|13904.4|13902.4|13905|13903|13906.7|13904.7|13903.3|13901.3|71
1645536600000|2022-02-22 13:30:00|13905.2|13903.2|13911.8|13909.8|13911.9|13909.9|13905.2|13903.2|96
1645536610000|2022-02-22 13:30:10|13911.5|13909.5|13911.5|13909.5|13914.2|13912.2|13909.7|13907.7|46
1645536620000|2022-02-22 13:30:20|13911.4|13909.4|13914.9|13912.9|13915.7|13913.7|13911.4|13909.4|82
1645536630000|2022-02-22 13:30:30|13914.8|13912.8|13915.5|13913.5|13916.5|13914.5|13913.3|13911.3|40
1645536640000|2022-02-22 13:30:40|13916.2|13914.2|13917.8|13915.8|13918.5|13916.5|13915.2|13913.2|50
1645536650000|2022-02-22 13:30:50|13917.7|13915.7|13916|13914|13917.8|13915.8|13914.3|13912.3|57
1645536660000|2022-02-22 13:31:00|13916.2|13914.2|13921.9|13919.9|13921.9|13919.9|13916|13914|77
1645536670000|2022-02-22 13:31:10|13922.4|13920.4|13920.8|13918.8|13925|13923|13919.7|13917.7|125
1645536680000|2022-02-22 13:31:20|13920.9|13918.9|13923.3|13921.3|13923.3|13921.3|13920.9|13918.9|23
1645536690000|2022-02-22 13:31:30|13923.4|13921.4|13923.4|13921.4|13924.7|13922.7|13921|13919|31
1645536700000|2022-02-22 13:31:40|13923.5|13921.5|13924.5|13922.5|13924.8|13922.8|13921.2|13919.2|80
1645536710000|2022-02-22 13:31:50|13925.2|13923.2|13927.7|13925.7|13934.2|13932.2|13925.2|13923.2|221
1645536720000|2022-02-22 13:32:00|13927.8|13925.8|13931.5|13929.5|13931.7|13929.7|13926.3|13924.3|124
1645536730000|2022-02-22 13:32:10|13930.3|13928.3|13928.2|13926.2|13930.3|13928.3|13926.2|13924.2|61
1645536740000|2022-02-22 13:32:20|13928.5|13926.5|13927.8|13925.8|13928.5|13926.5|13925.7|13923.7|27
1645536750000|2022-02-22 13:32:30|13927.9|13925.9|13926.3|13924.3|13928.9|13926.9|13925.8|13923.8|35
1645536760000|2022-02-22 13:32:40|13926.4|13924.4|13926|13924|13927.5|13925.5|13925.3|13923.3|35
1645536770000|2022-02-22 13:32:50|13925.5|13923.5|13929.5|13927.5|13930.3|13928.3|13925.5|13923.5|66
1645536780000|2022-02-22 13:33:00|13929.4|13927.4|13932.2|13930.2|13932.8|13930.8|13927.7|13925.7|88
1645536790000|2022-02-22 13:33:10|13932.3|13930.3|13934.3|13932.3|13934.8|13932.8|13928.9|13926.9|102
1645536800000|2022-02-22 13:33:20|13934.4|13932.4|13931.8|13929.8|13935|13933|13931.4|13929.4|49
1645536810000|2022-02-22 13:33:30|13931.7|13929.7|13933.9|13931.9|13934.8|13932.8|13931.4|13929.4|36
1645536820000|2022-02-22 13:33:40|13933.8|13931.8|13928.7|13926.7|13933.8|13931.8|13927.7|13925.7|66
1645536830000|2022-02-22 13:33:50|13928.8|13926.8|13928.5|13926.5|13929.8|13927.8|13928|13926|47
1645536840000|2022-02-22 13:34:00|13928.2|13926.2|13930.4|13928.4|13931.5|13929.5|13928|13926|35
1645536850000|2022-02-22 13:34:10|13930.3|13928.3|13930.4|13928.4|13930.8|13928.8|13929.2|13927.2|23
1645536860000|2022-02-22 13:34:20|13930.5|13928.5|13932.9|13930.9|13933|13931|13930.5|13928.5|94
1645536870000|2022-02-22 13:34:30|13933|13931|13932|13930|13933|13931|13930.9|13928.9|36
1645536880000|2022-02-22 13:34:40|13931.9|13929.9|13930.8|13928.8|13932.5|13930.5|13929.5|13927.5|23
1645536890000|2022-02-22 13:34:50|13930.9|13928.9|13929.9|13927.9|13931.3|13929.3|13929.2|13927.2|27
1645536900000|2022-02-22 13:35:00|13930|13928|13930.9|13928.9|13931.5|13929.5|13929.3|13927.3|33
1645536910000|2022-02-22 13:35:10|13931|13929|13929.2|13927.2|13931|13929|13928.9|13926.9|19
1645536920000|2022-02-22 13:35:20|13928.8|13926.8|13927.3|13925.3|13929.4|13927.4|13925.3|13923.3|56
1645536930000|2022-02-22 13:35:30|13927.4|13925.4|13929.5|13927.5|13929.5|13927.5|13927|13925|40
1645536940000|2022-02-22 13:35:40|13929.7|13927.7|13930|13928|13930.2|13928.2|13928|13926|34
1645536950000|2022-02-22 13:35:50|13929.9|13927.9|13929.7|13927.7|13931.2|13929.2|13928.8|13926.8|41
1645536960000|2022-02-22 13:36:00|13929.5|13927.5|13931.4|13929.4|13931.4|13929.4|13929.5|13927.5|14
1645536970000|2022-02-22 13:36:10|13931.5|13929.5|13932.4|13930.4|13932.4|13930.4|13930.8|13928.8|45
1645536980000|2022-02-22 13:36:20|13932.5|13930.5|13933.2|13931.2|13935.7|13933.7|13932.5|13930.5|87
1645536990000|2022-02-22 13:36:30|13933.3|13931.3|13932.8|13930.8|13934.5|13932.5|13931.8|13929.8|46
1645537000000|2022-02-22 13:36:40|13932.9|13930.9|13932.8|13930.8|13933.9|13931.9|13930.4|13928.4|26
1645537010000|2022-02-22 13:36:50|13932.9|13930.9|13931.8|13929.8|13933.2|13931.2|13930.4|13928.4|33
1645537020000|2022-02-22 13:37:00|13931.7|13929.7|13933.9|13931.9|13933.9|13931.9|13931.7|13929.7|27
1645537030000|2022-02-22 13:37:10|13933.8|13931.8|13934.8|13932.8|13936.9|13934.9|13933.8|13931.8|69
1645537040000|2022-02-22 13:37:20|13934.9|13932.9|13934.9|13932.9|13936.2|13934.2|13934.4|13932.4|42
1645537050000|2022-02-22 13:37:30|13935|13933|13933.3|13931.3|13935|13933|13932|13930|22
1645537060000|2022-02-22 13:37:40|13933.4|13931.4|13934.9|13932.9|13935|13933|13932.5|13930.5|28
1645537070000|2022-02-22 13:37:50|13935|13933|13937.3|13935.3|13938|13936|13935|13933|100
1645537080000|2022-02-22 13:38:00|13937.4|13935.4|13936.7|13934.7|13937.8|13935.8|13933.5|13931.5|50
1645537090000|2022-02-22 13:38:10|13937|13935|13936.3|13934.3|13937.4|13935.4|13935|13933|30
1645537100000|2022-02-22 13:38:20|13935.3|13933.3|13934.8|13932.8|13935.4|13933.4|13934|13932|19
1645537110000|2022-02-22 13:38:30|13934.9|13932.9|13933.3|13931.3|13935.3|13933.3|13933|13931|22
1645537120000|2022-02-22 13:38:40|13933.4|13931.4|13932.3|13930.3|13933.4|13931.4|13931.9|13929.9|29
1645537130000|2022-02-22 13:38:50|13932|13930|13931.8|13929.8|13932.7|13930.7|13930|13928|49
1645537140000|2022-02-22 13:39:00|13931.9|13929.9|13931.2|13929.2|13931.9|13929.9|13930.5|13928.5|20
1645537150000|2022-02-22 13:39:10|13931.7|13929.7|13934.8|13932.8|13936.9|13934.9|13931.7|13929.7|53
1645537160000|2022-02-22 13:39:20|13934.9|13932.9|13935.8|13933.8|13937.3|13935.3|13934.8|13932.8|37
1645537170000|2022-02-22 13:39:30|13935.5|13933.5|13934.9|13932.9|13936.3|13934.3|13933.9|13931.9|47
1645537180000|2022-02-22 13:39:40|13935|13933|13935.9|13933.9|13935.9|13933.9|13934|13932|39
1645537190000|2022-02-22 13:39:50|13935.8|13933.8|13936.9|13934.9|13937.3|13935.3|13935.4|13933.4|58
1645537200000|2022-02-22 13:40:00|13937.2|13935.2|13940|13938|13940.2|13938.2|13936.2|13934.2|91
1645537210000|2022-02-22 13:40:10|13940.3|13938.3|13942.2|13940.2|13942.3|13940.3|13938.2|13936.2|93
1645537220000|2022-02-22 13:40:20|13942.4|13940.4|13941.9|13939.9|13942.4|13940.4|13940.5|13938.5|77
1645537230000|2022-02-22 13:40:30|13942|13940|13942|13940|13943|13941|13940.5|13938.5|51
1645537240000|2022-02-22 13:40:40|13941.9|13939.9|13943.8|13941.8|13944.7|13942.7|13941.9|13939.9|70
1645537250000|2022-02-22 13:40:50|13943.9|13941.9|13942.3|13940.3|13944|13942|13941.9|13939.9|41
1645537260000|2022-02-22 13:41:00|13942.4|13940.4|13942.9|13940.9|13943.8|13941.8|13942.4|13940.4|36
1645537270000|2022-02-22 13:41:10|13942.8|13940.8|13944.7|13942.7|13944.8|13942.8|13941.5|13939.5|61
1645537280000|2022-02-22 13:41:20|13944.9|13942.9|13944.7|13942.7|13945.4|13943.4|13944.7|13942.7|42
1645537290000|2022-02-22 13:41:30|13945.2|13943.2|13945.7|13943.7|13946.7|13944.7|13944.9|13942.9|59
1645537300000|2022-02-22 13:41:40|13944.7|13942.7|13943.3|13941.3|13945|13943|13942.5|13940.5|52
1645537310000|2022-02-22 13:41:50|13943.5|13941.5|13943.4|13941.4|13944.4|13942.4|13942.5|13940.5|32
1645537320000|2022-02-22 13:42:00|13943.5|13941.5|13946.7|13944.7|13946.8|13944.8|13943.5|13941.5|56
1645537330000|2022-02-22 13:42:10|13946.8|13944.8|13950.7|13948.7|13950.9|13948.9|13946.8|13944.8|113
1645537340000|2022-02-22 13:42:20|13950.8|13948.8|13958.2|13956.2|13958.2|13956.2|13950.7|13948.7|193
1645537350000|2022-02-22 13:42:30|13958|13956|13956.7|13954.7|13958.2|13956.2|13954.7|13952.7|106
1645537360000|2022-02-22 13:42:40|13956.5|13954.5|13950.7|13948.7|13956.5|13954.5|13950.7|13948.7|72
1645537370000|2022-02-22 13:42:50|13950.8|13948.8|13949.3|13947.3|13951.2|13949.2|13948.8|13946.8|82
1645537380000|2022-02-22 13:43:00|13949.5|13947.5|13950.5|13948.5|13950.5|13948.5|13947.7|13945.7|83
1645537390000|2022-02-22 13:43:10|13950.4|13948.4|13953.8|13951.8|13953.8|13951.8|13949.5|13947.5|51
1645537400000|2022-02-22 13:43:20|13953.9|13951.9|13958.3|13956.3|13958.3|13956.3|13951.9|13949.9|121
1645537410000|2022-02-22 13:43:30|13958.9|13956.9|13954.9|13952.9|13960.9|13958.9|13954.8|13952.8|155
1645537420000|2022-02-22 13:43:40|13954.8|13952.8|13955.8|13953.8|13955.8|13953.8|13954.8|13952.8|79
1645537430000|2022-02-22 13:43:50|13955.9|13953.9|13956|13954|13957.2|13955.2|13955.7|13953.7|39
1645537440000|2022-02-22 13:44:00|13955|13953|13959.2|13957.2|13960|13958|13954.9|13952.9|144
1645537450000|2022-02-22 13:44:10|13958.9|13956.9|13958|13956|13961.8|13959.8|13957.9|13955.9|87
1645537460000|2022-02-22 13:44:20|13957.9|13955.9|13958.9|13956.9|13960|13958|13957|13955|90
1645537470000|2022-02-22 13:44:30|13958.8|13956.8|13959.4|13957.4|13959.8|13957.8|13958.8|13956.8|14
1645537480000|2022-02-22 13:44:40|13959.3|13957.3|13957.7|13955.7|13959.4|13957.4|13957.7|13955.7|31
1645537490000|2022-02-22 13:44:50|13957.8|13955.8|13958|13956|13961.9|13959.9|13956.4|13954.4|164
1645537500000|2022-02-22 13:45:00|13957.9|13955.9|13959.2|13957.2|13959.8|13957.8|13956.9|13954.9|78
1645537510000|2022-02-22 13:45:10|13958.7|13956.7|13956.7|13954.7|13959|13957|13956.5|13954.5|51
1645537520000|2022-02-22 13:45:20|13956.5|13954.5|13958.3|13956.3|13958.8|13956.8|13956.5|13954.5|54
1645537530000|2022-02-22 13:45:30|13958.5|13956.5|13957.9|13955.9|13958.9|13956.9|13957.7|13955.7|26
1645537540000|2022-02-22 13:45:40|13957.8|13955.8|13958.9|13956.9|13958.9|13956.9|13956.9|13954.9|15
1645537550000|2022-02-22 13:45:50|13959.4|13957.4|13957.5|13955.5|13959.4|13957.4|13956.9|13954.9|64
1645537560000|2022-02-22 13:46:00|13957.7|13955.7|13957.8|13955.8|13957.9|13955.9|13955.8|13953.8|32
1645537570000|2022-02-22 13:46:10|13957.9|13955.9|13954.4|13952.4|13958.4|13956.4|13954.4|13952.4|63
1645537580000|2022-02-22 13:46:20|13954.5|13952.5|13954.7|13952.7|13955|13953|13952.8|13950.8|44
1645537590000|2022-02-22 13:46:30|13954.8|13952.8|13954.5|13952.5|13955.2|13953.2|13954|13952|44
1645537600000|2022-02-22 13:46:40|13954.7|13952.7|13952.5|13950.5|13955|13953|13952.2|13950.2|40
1645537610000|2022-02-22 13:46:50|13952.4|13950.4|13952.2|13950.2|13953.3|13951.3|13952|13950|29
1645537620000|2022-02-22 13:47:00|13952|13950|13948.2|13946.2|13952.7|13950.7|13948.2|13946.2|171
1645537630000|2022-02-22 13:47:10|13948.3|13946.3|13949.9|13947.9|13950.3|13948.3|13948.2|13946.2|49
1645537640000|2022-02-22 13:47:20|13950|13948|13949.3|13947.3|13950.5|13948.5|13949.2|13947.2|29
1645537650000|2022-02-22 13:47:30|13949.4|13947.4|13948.2|13946.2|13949.8|13947.8|13946.4|13944.4|74
1645537660000|2022-02-22 13:47:40|13948|13946|13949.3|13947.3|13949.7|13947.7|13947.4|13945.4|40
1645537670000|2022-02-22 13:47:50|13949.2|13947.2|13946.7|13944.7|13949.2|13947.2|13946.2|13944.2|115
1645537680000|2022-02-22 13:48:00|13946.5|13944.5|13947.2|13945.2|13947.3|13945.3|13944.2|13942.2|98
1645537690000|2022-02-22 13:48:10|13947.3|13945.3|13946.9|13944.9|13947.8|13945.8|13944.8|13942.8|62
1645537700000|2022-02-22 13:48:20|13946.8|13944.8|13945.8|13943.8|13947.7|13945.7|13945.8|13943.8|28
1645537710000|2022-02-22 13:48:30|13945.9|13943.9|13948|13946|13949.7|13947.7|13944.5|13942.5|76
1645537720000|2022-02-22 13:48:40|13947.9|13945.9|13947|13945|13948.3|13946.3|13946.9|13944.9|21
1645537730000|2022-02-22 13:48:50|13946.9|13944.9|13947.5|13945.5|13947.8|13945.8|13945.8|13943.8|13
1645537740000|2022-02-22 13:49:00|13947.7|13945.7|13946.5|13944.5|13948.9|13946.9|13946.5|13944.5|14
1645537750000|2022-02-22 13:49:10|13946.7|13944.7|13949.2|13947.2|13949.2|13947.2|13946.7|13944.7|24
1645537760000|2022-02-22 13:49:20|13949.8|13947.8|13950.7|13948.7|13952.5|13950.5|13949.7|13947.7|79
1645537770000|2022-02-22 13:49:30|13950.3|13948.3|13953.5|13951.5|13953.8|13951.8|13950.3|13948.3|45
1645537780000|2022-02-22 13:49:40|13953.7|13951.7|13953|13951|13953.7|13951.7|13951|13949|36
1645537790000|2022-02-22 13:49:50|13952.9|13950.9|13952.8|13950.8|13953.9|13951.9|13951.5|13949.5|37
1645537800000|2022-02-22 13:50:00|13952.7|13950.7|13953.5|13951.5|13954.9|13952.9|13952.7|13950.7|38
1645537810000|2022-02-22 13:50:10|13953.3|13951.3|13951.8|13949.8|13953.3|13951.3|13950.7|13948.7|19
1645537820000|2022-02-22 13:50:20|13951.5|13949.5|13949.2|13947.2|13952.3|13950.3|13949.2|13947.2|30
1645537830000|2022-02-22 13:50:30|13949.8|13947.8|13948.2|13946.2|13950|13948|13947.9|13945.9|28
1645537840000|2022-02-22 13:50:40|13948.3|13946.3|13949.5|13947.5|13950.3|13948.3|13946.7|13944.7|110
1645537850000|2022-02-22 13:50:50|13949.4|13947.4|13950.9|13948.9|13951.5|13949.5|13948.7|13946.7|16
1645537860000|2022-02-22 13:51:00|13951|13949|13950.4|13948.4|13951|13949|13950|13948|16
1645537870000|2022-02-22 13:51:10|13950.3|13948.3|13950.3|13948.3|13951|13949|13950|13948|28
1645537880000|2022-02-22 13:51:20|13950.4|13948.4|13948.3|13946.3|13950.4|13948.4|13947.9|13945.9|24
1645537890000|2022-02-22 13:51:30|13948.4|13946.4|13951.9|13949.9|13951.9|13949.9|13948.3|13946.3|17
1645537900000|2022-02-22 13:51:40|13952|13950|13955.4|13953.4|13955.8|13953.8|13951.5|13949.5|78
1645537910000|2022-02-22 13:51:50|13955.3|13953.3|13953.7|13951.7|13955.4|13953.4|13953.3|13951.3|13
1645537920000|2022-02-22 13:52:00|13953.5|13951.5|13953.5|13951.5|13953.7|13951.7|13952.9|13950.9|24
1645537930000|2022-02-22 13:52:10|13953.8|13951.8|13954.4|13952.4|13954.5|13952.5|13953.7|13951.7|6
1645537940000|2022-02-22 13:52:20|13953.9|13951.9|13954.3|13952.3|13954.3|13952.3|13953.3|13951.3|43
1645537950000|2022-02-22 13:52:30|13954.2|13952.2|13951.4|13949.4|13954.4|13952.4|13950.4|13948.4|54
1645537960000|2022-02-22 13:52:40|13951.2|13949.2|13950.2|13948.2|13951.4|13949.4|13949.4|13947.4|25
1645537970000|2022-02-22 13:52:50|13950.5|13948.5|13950.5|13948.5|13950.5|13948.5|13949.3|13947.3|21
1645537980000|2022-02-22 13:53:00|13950.7|13948.7|13949.5|13947.5|13951.9|13949.9|13949.4|13947.4|37
1645537990000|2022-02-22 13:53:10|13950|13948|13951.7|13949.7|13951.7|13949.7|13949.4|13947.4|19
1645538000000|2022-02-22 13:53:20|13951.8|13949.8|13957.4|13955.4|13959|13957|13951.5|13949.5|285
1645538010000|2022-02-22 13:53:30|13957.5|13955.5|13956.2|13954.2|13957.7|13955.7|13955.9|13953.9|41
1645538020000|2022-02-22 13:53:40|13956|13954|13960.7|13958.7|13960.7|13958.7|13955.9|13953.9|73
1645538030000|2022-02-22 13:53:50|13960.5|13958.5|13958.4|13956.4|13960.7|13958.7|13958.2|13956.2|35
1645538040000|2022-02-22 13:54:00|13958.5|13956.5|13955|13953|13958.5|13956.5|13953.9|13951.9|87
1645538050000|2022-02-22 13:54:10|13955.2|13953.2|13954.2|13952.2|13955.7|13953.7|13954.2|13952.2|27
1645538060000|2022-02-22 13:54:20|13953.8|13951.8|13954|13952|13955.3|13953.3|13953.4|13951.4|36
1645538070000|2022-02-22 13:54:30|13952.5|13950.5|13951.2|13949.2|13953.3|13951.3|13951|13949|40
1645538080000|2022-02-22 13:54:40|13950.8|13948.8|13949.4|13947.4|13950.8|13948.8|13947.8|13945.8|68
1645538090000|2022-02-22 13:54:50|13949.3|13947.3|13948.9|13946.9|13949.4|13947.4|13947.7|13945.7|27
1645538100000|2022-02-22 13:55:00|13948.8|13946.8|13947.2|13945.2|13948.8|13946.8|13946.9|13944.9|32
1645538110000|2022-02-22 13:55:10|13947|13945|13948.5|13946.5|13949.4|13947.4|13946.9|13944.9|30
1645538120000|2022-02-22 13:55:20|13948.4|13946.4|13948.2|13946.2|13949.8|13947.8|13947.8|13945.8|14
1645538130000|2022-02-22 13:55:30|13948.4|13946.4|13947|13945|13949.5|13947.5|13946.5|13944.5|26
1645538140000|2022-02-22 13:55:40|13947.3|13945.3|13946.3|13944.3|13947.3|13945.3|13944.3|13942.3|64
1645538150000|2022-02-22 13:55:50|13945.9|13943.9|13945.4|13943.4|13946.7|13944.7|13945.2|13943.2|37
1645538160000|2022-02-22 13:56:00|13945.8|13943.8|13947.4|13945.4|13948.3|13946.3|13945.2|13943.2|34
1645538170000|2022-02-22 13:56:10|13947.5|13945.5|13948.3|13946.3|13949.4|13947.4|13947.5|13945.5|42
1645538180000|2022-02-22 13:56:20|13948.4|13946.4|13947.8|13945.8|13948.4|13946.4|13947.3|13945.3|13
1645538190000|2022-02-22 13:56:30|13947.5|13945.5|13947.2|13945.2|13948.8|13946.8|13947.2|13945.2|17
1645538200000|2022-02-22 13:56:40|13946.7|13944.7|13948.9|13946.9|13949.3|13947.3|13944.7|13942.7|49
1645538210000|2022-02-22 13:56:50|13949.3|13947.3|13948.3|13946.3|13950|13948|13948.3|13946.3|37
1645538220000|2022-02-22 13:57:00|13948.7|13946.7|13949.5|13947.5|13949.8|13947.8|13947.9|13945.9|20
1645538230000|2022-02-22 13:57:10|13949.4|13947.4|13947.9|13945.9|13949.5|13947.5|13947.2|13945.2|14
1645538240000|2022-02-22 13:57:20|13948|13946|13951.8|13949.8|13952.2|13950.2|13948|13946|69
1645538250000|2022-02-22 13:57:30|13951.9|13949.9|13950.7|13948.7|13952.4|13950.4|13950.3|13948.3|29
1645538260000|2022-02-22 13:57:40|13950.5|13948.5|13953.4|13951.4|13953.5|13951.5|13950.5|13948.5|28
1645538270000|2022-02-22 13:57:50|13952.8|13950.8|13953.8|13951.8|13953.9|13951.9|13951.9|13949.9|32
1645538280000|2022-02-22 13:58:00|13954|13952|13956.4|13954.4|13956.4|13954.4|13954|13952|72
1645538290000|2022-02-22 13:58:10|13956.2|13954.2|13950.7|13948.7|13956.7|13954.7|13947|13945|137
1645538300000|2022-02-22 13:58:20|13950.5|13948.5|13949.8|13947.8|13951|13949|13949.5|13947.5|18
1645538310000|2022-02-22 13:58:30|13949.4|13947.4|13953.9|13951.9|13955.2|13953.2|13949.4|13947.4|36
1645538320000|2022-02-22 13:58:40|13953.8|13951.8|13951.3|13949.3|13953.8|13951.8|13950.9|13948.9|16
1645538330000|2022-02-22 13:58:50|13951.4|13949.4|13952.5|13950.5|13954.8|13952.8|13950.9|13948.9|48
1645538340000|2022-02-22 13:59:00|13951.9|13949.9|13950.9|13948.9|13952.4|13950.4|13949.8|13947.8|43
1645538350000|2022-02-22 13:59:10|13950.8|13948.8|13951.7|13949.7|13952.3|13950.3|13950.4|13948.4|33
1645538360000|2022-02-22 13:59:20|13951.8|13949.8|13950.5|13948.5|13951.9|13949.9|13949.7|13947.7|22
1645538370000|2022-02-22 13:59:30|13950.7|13948.7|13947.4|13945.4|13950.7|13948.7|13947.2|13945.2|34
1645538380000|2022-02-22 13:59:40|13947.3|13945.3|13949.3|13947.3|13949.3|13947.3|13945.9|13943.9|40
1645538390000|2022-02-22 13:59:50|13950.3|13948.3|13948.5|13946.5|13951|13949|13948.5|13946.5|32
1645538400000|2022-02-22 14:00:00|13948.9|13946.9|13945.9|13943.9|13948.9|13946.9|13945.7|13943.7|64
1645538410000|2022-02-22 14:00:10|13946.3|13944.3|13944.8|13942.8|13947.3|13945.3|13944.8|13942.8|56
1645538420000|2022-02-22 14:00:20|13945.3|13943.3|13944.8|13942.8|13946|13944|13944.4|13942.4|28
1645538430000|2022-02-22 14:00:30|13944.5|13942.5|13945.8|13943.8|13947|13945|13943.9|13941.9|60
1645538440000|2022-02-22 14:00:40|13945.7|13943.7|13944.9|13942.9|13946.2|13944.2|13944.9|13942.9|27
1645538450000|2022-02-22 14:00:50|13945.2|13943.2|13942.8|13940.8|13945.7|13943.7|13942.7|13940.7|78
1645538460000|2022-02-22 14:01:00|13942.9|13940.9|13943.5|13941.5|13944.8|13942.8|13942.8|13940.8|33
1645538470000|2022-02-22 14:01:10|13942.8|13940.8|13945|13943|13945|13943|13942.7|13940.7|37
1645538480000|2022-02-22 14:01:20|13944.9|13942.9|13944.8|13942.8|13946.9|13944.9|13944|13942|46
1645538490000|2022-02-22 14:01:30|13944.5|13942.5|13947.8|13945.8|13949|13947|13943.3|13941.3|53
1645538500000|2022-02-22 14:01:40|13947.7|13945.7|13949.3|13947.3|13951|13949|13947.7|13945.7|79
1645538510000|2022-02-22 14:01:50|13949.4|13947.4|13950.9|13948.9|13951|13949|13948.4|13946.4|39
1645538520000|2022-02-22 14:02:00|13951|13949|13955.9|13953.9|13955.9|13953.9|13951|13949|110
1645538530000|2022-02-22 14:02:10|13956.5|13954.5|13957.8|13955.8|13957.8|13955.8|13955.5|13953.5|123
1645538540000|2022-02-22 14:02:20|13958.4|13956.4|13959|13957|13959.2|13957.2|13957.7|13955.7|106
1645538550000|2022-02-22 14:02:30|13959.5|13957.5|13954.9|13952.9|13959.8|13957.8|13954.3|13952.3|91
1645538560000|2022-02-22 14:02:40|13955|13953|13953|13951|13955|13953|13952|13950|42
1645538570000|2022-02-22 14:02:50|13953.2|13951.2|13949.4|13947.4|13953.2|13951.2|13948.9|13946.9|45
1645538580000|2022-02-22 14:03:00|13949.5|13947.5|13950.5|13948.5|13952|13950|13948.8|13946.8|57
1645538590000|2022-02-22 14:03:10|13950.7|13948.7|13949.4|13947.4|13951.2|13949.2|13948.8|13946.8|30
1645538600000|2022-02-22 14:03:20|13949.3|13947.3|13948.4|13946.4|13949.5|13947.5|13948.4|13946.4|26
1645538610000|2022-02-22 14:03:30|13947.9|13945.9|13945.3|13943.3|13947.9|13945.9|13945.3|13943.3|70
1645538620000|2022-02-22 14:03:40|13945.4|13943.4|13945.4|13943.4|13946.3|13944.3|13944.9|13942.9|34
1645538630000|2022-02-22 14:03:50|13945.8|13943.8|13946.2|13944.2|13946.4|13944.4|13943.9|13941.9|60
1645538640000|2022-02-22 14:04:00|13945.9|13943.9|13944.9|13942.9|13951.9|13949.9|13944.9|13942.9|117
1645538650000|2022-02-22 14:04:10|13945|13943|13945.5|13943.5|13946.9|13944.9|13945|13943|16
1645538660000|2022-02-22 14:04:20|13945.4|13943.4|13941.5|13939.5|13945.5|13943.5|13940.9|13938.9|76
1645538670000|2022-02-22 14:04:30|13941.4|13939.4|13940.9|13938.9|13944.3|13942.3|13940.9|13938.9|60
1645538680000|2022-02-22 14:04:40|13940.7|13938.7|13941.8|13939.8|13941.8|13939.8|13939.2|13937.2|59
1645538690000|2022-02-22 14:04:50|13941.7|13939.7|13942.3|13940.3|13943.5|13941.5|13941.5|13939.5|33
1645538700000|2022-02-22 14:05:00|13942.2|13940.2|13940.5|13938.5|13942.8|13940.8|13940.4|13938.4|21
1645538710000|2022-02-22 14:05:10|13940.3|13938.3|13939.8|13937.8|13940.8|13938.8|13939.2|13937.2|35
1645538720000|2022-02-22 14:05:20|13939.9|13937.9|13935.7|13933.7|13939.9|13937.9|13935.4|13933.4|116
1645538730000|2022-02-22 14:05:30|13935.4|13933.4|13935|13933|13935.7|13933.7|13933.5|13931.5|106
1645538740000|2022-02-22 14:05:40|13934.9|13932.9|13936.4|13934.4|13936.7|13934.7|13934.5|13932.5|44
1645538750000|2022-02-22 14:05:50|13936.5|13934.5|13935.3|13933.3|13936.5|13934.5|13934.5|13932.5|28
1645538760000|2022-02-22 14:06:00|13935|13933|13935.5|13933.5|13935.7|13933.7|13934.2|13932.2|30
1645538770000|2022-02-22 14:06:10|13935.4|13933.4|13934.3|13932.3|13936.9|13934.9|13934.3|13932.3|29
1645538780000|2022-02-22 14:06:20|13934.4|13932.4|13936.2|13934.2|13937.2|13935.2|13934.4|13932.4|18
1645538790000|2022-02-22 14:06:30|13936.3|13934.3|13938.3|13936.3|13938.7|13936.7|13936.3|13934.3|28
1645538800000|2022-02-22 14:06:40|13938.5|13936.5|13938.5|13936.5|13938.5|13936.5|13937.2|13935.2|15
1645538810000|2022-02-22 14:06:50|13939.2|13937.2|13938.8|13936.8|13939.5|13937.5|13938.8|13936.8|16
1645538820000|2022-02-22 14:07:00|13938.4|13936.4|13937.9|13935.9|13939.3|13937.3|13937.7|13935.7|16
1645538830000|2022-02-22 14:07:10|13938.8|13936.8|13937.7|13935.7|13938.8|13936.8|13936.3|13934.3|32
1645538840000|2022-02-22 14:07:20|13937.5|13935.5|13937.5|13935.5|13938|13936|13937.3|13935.3|13
1645538850000|2022-02-22 14:07:30|13937.7|13935.7|13942.5|13940.5|13944.5|13942.5|13937.7|13935.7|94
1645538860000|2022-02-22 14:07:40|13942.4|13940.4|13940.2|13938.2|13942.5|13940.5|13940|13938|26
1645538870000|2022-02-22 14:07:50|13940.4|13938.4|13942.2|13940.2|13942.9|13940.9|13939.3|13937.3|22
1645538880000|2022-02-22 14:08:00|13942|13940|13943|13941|13943.2|13941.2|13941.7|13939.7|30
1645538890000|2022-02-22 14:08:10|13942.9|13940.9|13942.3|13940.3|13943.4|13941.4|13942.2|13940.2|16
1645538900000|2022-02-22 14:08:20|13942.2|13940.2|13942.4|13940.4|13942.5|13940.5|13941.9|13939.9|2
1645538910000|2022-02-22 14:08:30|13942.5|13940.5|13942.2|13940.2|13942.7|13940.7|13941.8|13939.8|12
1645538920000|2022-02-22 14:08:40|13942.3|13940.3|13941.9|13939.9|13943.4|13941.4|13941.9|13939.9|13
1645538930000|2022-02-22 14:08:50|13941.7|13939.7|13942.9|13940.9|13942.9|13940.9|13941.2|13939.2|36
1645538940000|2022-02-22 14:09:00|13942.8|13940.8|13942.7|13940.7|13943|13941|13942.2|13940.2|18
1645538950000|2022-02-22 14:09:10|13942.5|13940.5|13942.3|13940.3|13943.7|13941.7|13942.3|13940.3|28
1645538960000|2022-02-22 14:09:20|13942.4|13940.4|13939.9|13937.9|13942.5|13940.5|13939.8|13937.8|41
1645538970000|2022-02-22 14:09:30|13940.4|13938.4|13939.5|13937.5|13940.9|13938.9|13939.4|13937.4|6
1645538980000|2022-02-22 14:09:40|13939.4|13937.4|13938.3|13936.3|13940.7|13938.7|13938|13936|77
1645538990000|2022-02-22 14:09:50|13938.7|13936.7|13936.9|13934.9|13939.7|13937.7|13936.9|13934.9|64
1645539000000|2022-02-22 14:10:00|13936.8|13934.8|13938|13936|13938|13936|13935.8|13933.8|57
1645539010000|2022-02-22 14:10:10|13937.9|13935.9|13939.3|13937.3|13940.3|13938.3|13936.9|13934.9|33
1645539020000|2022-02-22 14:10:20|13939.4|13937.4|13941.4|13939.4|13942.2|13940.2|13939.3|13937.3|92
1645539030000|2022-02-22 14:10:30|13940.5|13938.5|13941.7|13939.7|13941.9|13939.9|13940.3|13938.3|33
1645539040000|2022-02-22 14:10:40|13941.8|13939.8|13943.3|13941.3|13943.9|13941.9|13940.5|13938.5|33
1645539050000|2022-02-22 14:10:50|13942.9|13940.9|13944.4|13942.4|13944.8|13942.8|13942.8|13940.8|51
1645539060000|2022-02-22 14:11:00|13944.2|13942.2|13944|13942|13945.7|13943.7|13943.8|13941.8|54
1645539070000|2022-02-22 14:11:10|13944.3|13942.3|13941.7|13939.7|13944.8|13942.8|13941.7|13939.7|71
1645539080000|2022-02-22 14:11:20|13941.8|13939.8|13942.3|13940.3|13943.2|13941.2|13941.8|13939.8|22
1645539090000|2022-02-22 14:11:30|13942.4|13940.4|13943.9|13941.9|13943.9|13941.9|13940.8|13938.8|27
1645539100000|2022-02-22 14:11:40|13943.8|13941.8|13946.2|13944.2|13946.7|13944.7|13943.8|13941.8|29
1645539110000|2022-02-22 14:11:50|13946.3|13944.3|13945.8|13943.8|13947.5|13945.5|13945.2|13943.2|85
1645539120000|2022-02-22 14:12:00|13945.9|13943.9|13945.3|13943.3|13945.9|13943.9|13944.2|13942.2|32
1645539130000|2022-02-22 14:12:10|13944.9|13942.9|13943.4|13941.4|13945.3|13943.3|13943.2|13941.2|57
1645539140000|2022-02-22 14:12:20|13943.5|13941.5|13944.9|13942.9|13945.2|13943.2|13943.5|13941.5|24
1645539150000|2022-02-22 14:12:30|13945|13943|13943.9|13941.9|13945.2|13943.2|13943.9|13941.9|43
1645539160000|2022-02-22 14:12:40|13943.8|13941.8|13943.5|13941.5|13943.9|13941.9|13942.9|13940.9|21
1645539170000|2022-02-22 14:12:50|13943.7|13941.7|13943.7|13941.7|13943.7|13941.7|13942.7|13940.7|14
1645539180000|2022-02-22 14:13:00|13943.5|13941.5|13941.9|13939.9|13944.2|13942.2|13940.8|13938.8|66
1645539190000|2022-02-22 14:13:10|13941.8|13939.8|13942.5|13940.5|13942.9|13940.9|13941.8|13939.8|25
1645539200000|2022-02-22 14:13:20|13942.4|13940.4|13943|13941|13944.8|13942.8|13942.3|13940.3|57
1645539210000|2022-02-22 14:13:30|13942.9|13940.9|13942.5|13940.5|13943.4|13941.4|13941.5|13939.5|11
1645539220000|2022-02-22 14:13:40|13942.4|13940.4|13941.9|13939.9|13942.5|13940.5|13941.7|13939.7|14
1645539230000|2022-02-22 14:13:50|13942|13940|13942.7|13940.7|13942.8|13940.8|13941.7|13939.7|18
1645539240000|2022-02-22 14:14:00|13942.3|13940.3|13941.4|13939.4|13942.5|13940.5|13940.5|13938.5|32
1645539250000|2022-02-22 14:14:10|13941.2|13939.2|13938.7|13936.7|13941.5|13939.5|13937.8|13935.8|64
1645539260000|2022-02-22 14:14:20|13937.7|13935.7|13940.4|13938.4|13940.5|13938.5|13937.2|13935.2|23
1645539270000|2022-02-22 14:14:30|13940.5|13938.5|13935.3|13933.3|13940.5|13938.5|13934.5|13932.5|35
1645539280000|2022-02-22 14:14:40|13935.4|13933.4|13934.3|13932.3|13936.2|13934.2|13933.8|13931.8|58
1645539290000|2022-02-22 14:14:50|13934.2|13932.2|13936.3|13934.3|13936.3|13934.3|13933.9|13931.9|52
1645539300000|2022-02-22 14:15:00|13936.7|13934.7|13937.3|13935.3|13940|13938|13936|13934|54
1645539310000|2022-02-22 14:15:10|13937.2|13935.2|13936|13934|13938.2|13936.2|13936|13934|28
1645539320000|2022-02-22 14:15:20|13936.2|13934.2|13938.5|13936.5|13939.4|13937.4|13936.2|13934.2|35
1645539330000|2022-02-22 14:15:30|13938.7|13936.7|13937.4|13935.4|13939.8|13937.8|13937.4|13935.4|26
1645539340000|2022-02-22 14:15:40|13937.3|13935.3|13940|13938|13941.4|13939.4|13937.2|13935.2|40
1645539350000|2022-02-22 14:15:50|13939.9|13937.9|13938.4|13936.4|13941.2|13939.2|13938.2|13936.2|27
1645539360000|2022-02-22 14:16:00|13938.5|13936.5|13937.4|13935.4|13940.4|13938.4|13937.2|13935.2|33
1645539370000|2022-02-22 14:16:10|13937.5|13935.5|13937.2|13935.2|13939.3|13937.3|13937.2|13935.2|20
1645539380000|2022-02-22 14:16:20|13935.3|13933.3|13936.9|13934.9|13937|13935|13935.3|13933.3|27
1645539390000|2022-02-22 14:16:30|13936.7|13934.7|13937.5|13935.5|13938.7|13936.7|13936.7|13934.7|24
1645539400000|2022-02-22 14:16:40|13937.4|13935.4|13935.9|13933.9|13937.4|13935.4|13935.3|13933.3|22
1645539410000|2022-02-22 14:16:50|13935.8|13933.8|13935.9|13933.9|13937.7|13935.7|13935.7|13933.7|35
1645539420000|2022-02-22 14:17:00|13936.2|13934.2|13935.9|13933.9|13936.9|13934.9|13935.9|13933.9|18
1645539430000|2022-02-22 14:17:10|13935.8|13933.8|13935.2|13933.2|13935.8|13933.8|13934.5|13932.5|13
1645539440000|2022-02-22 14:17:20|13935.3|13933.3|13936.5|13934.5|13937.7|13935.7|13935.3|13933.3|19
1645539450000|2022-02-22 14:17:30|13937.4|13935.4|13933.9|13931.9|13937.4|13935.4|13933.3|13931.3|72
1645539460000|2022-02-22 14:17:40|13934|13932|13932.8|13930.8|13934|13932|13932.8|13930.8|31
1645539470000|2022-02-22 14:17:50|13932.9|13930.9|13931.9|13929.9|13932.9|13930.9|13930|13928|106
1645539480000|2022-02-22 14:18:00|13932|13930|13935.2|13933.2|13935.4|13933.4|13932|13930|42
1645539490000|2022-02-22 14:18:10|13936|13934|13935.5|13933.5|13937.5|13935.5|13935.3|13933.3|59
1645539500000|2022-02-22 14:18:20|13935.4|13933.4|13935.5|13933.5|13935.7|13933.7|13934|13932|13
1645539510000|2022-02-22 14:18:30|13935.7|13933.7|13937.5|13935.5|13937.7|13935.7|13935.5|13933.5|38
1645539520000|2022-02-22 14:18:40|13937.2|13935.2|13935|13933|13937.4|13935.4|13935|13933|21
1645539530000|2022-02-22 14:18:50|13934.8|13932.8|13933.7|13931.7|13934.8|13932.8|13932.5|13930.5|22
1645539540000|2022-02-22 14:19:00|13933.5|13931.5|13931.9|13929.9|13933.5|13931.5|13931.9|13929.9|33
1645539550000|2022-02-22 14:19:10|13931.5|13929.5|13935.7|13933.7|13936.2|13934.2|13931.4|13929.4|33
1645539560000|2022-02-22 14:19:20|13935.8|13933.8|13936|13934|13936.3|13934.3|13934.5|13932.5|18
1645539570000|2022-02-22 14:19:30|13935.7|13933.7|13932.9|13930.9|13935.7|13933.7|13932.9|13930.9|18
1645539580000|2022-02-22 14:19:40|13933|13931|13931.9|13929.9|13933.9|13931.9|13931.9|13929.9|33
1645539590000|2022-02-22 14:19:50|13932.4|13930.4|13935|13933|13935.3|13933.3|13932.4|13930.4|32
1645539600000|2022-02-22 14:20:00|13935.2|13933.2|13931.3|13929.3|13935.3|13933.3|13929.9|13927.9|97
1645539610000|2022-02-22 14:20:10|13931.2|13929.2|13930.2|13928.2|13931.2|13929.2|13928.9|13926.9|64
1645539620000|2022-02-22 14:20:20|13930.3|13928.3|13930.5|13928.5|13932|13930|13929.8|13927.8|25
1645539630000|2022-02-22 14:20:30|13930.8|13928.8|13931|13929|13931.9|13929.9|13930.7|13928.7|13
1645539640000|2022-02-22 14:20:40|13930.9|13928.9|13931.2|13929.2|13931.5|13929.5|13929|13927|52
1645539650000|2022-02-22 14:20:50|13931|13929|13932.2|13930.2|13933|13931|13931|13929|26
1645539660000|2022-02-22 14:21:00|13932.3|13930.3|13931.8|13929.8|13932.5|13930.5|13929.7|13927.7|40
1645539670000|2022-02-22 14:21:10|13931.9|13929.9|13933.9|13931.9|13934.5|13932.5|13931.3|13929.3|24
1645539680000|2022-02-22 14:21:20|13933.3|13931.3|13933.8|13931.8|13933.8|13931.8|13931.9|13929.9|15
1645539690000|2022-02-22 14:21:30|13934|13932|13933|13931|13934.7|13932.7|13932.8|13930.8|69
1645539700000|2022-02-22 14:21:40|13932.9|13930.9|13933.4|13931.4|13934.8|13932.8|13932.9|13930.9|37
1645539710000|2022-02-22 14:21:50|13933.3|13931.3|13933.8|13931.8|13933.9|13931.9|13933.2|13931.2|25
1645539720000|2022-02-22 14:22:00|13933.7|13931.7|13933|13931|13933.9|13931.9|13932.8|13930.8|18
1645539730000|2022-02-22 14:22:10|13932.7|13930.7|13933.4|13931.4|13933.4|13931.4|13932.7|13930.7|8
1645539740000|2022-02-22 14:22:20|13933.3|13931.3|13932.8|13930.8|13933.9|13931.9|13932.7|13930.7|9
1645539750000|2022-02-22 14:22:30|13932.9|13930.9|13932.8|13930.8|13932.9|13930.9|13929|13927|46
1645539760000|2022-02-22 14:22:40|13932.9|13930.9|13933.2|13931.2|13933.8|13931.8|13932.7|13930.7|17
1645539770000|2022-02-22 14:22:50|13933|13931|13931.4|13929.4|13933|13931|13930.8|13928.8|21
1645539780000|2022-02-22 14:23:00|13931.3|13929.3|13928.7|13926.7|13931.3|13929.3|13928.3|13926.3|50
1645539790000|2022-02-22 14:23:10|13929.2|13927.2|13928.5|13926.5|13929.3|13927.3|13928|13926|46
1645539800000|2022-02-22 14:23:20|13928.7|13926.7|13927|13925|13929.7|13927.7|13926.7|13924.7|70
1645539810000|2022-02-22 14:23:30|13926.9|13924.9|13925.4|13923.4|13927.4|13925.4|13925.2|13923.2|35
1645539820000|2022-02-22 14:23:40|13925.5|13923.5|13929|13927|13930|13928|13925.4|13923.4|64
1645539830000|2022-02-22 14:23:50|13928.8|13926.8|13927|13925|13928.8|13926.8|13926|13924|88
1645539840000|2022-02-22 14:24:00|13926.9|13924.9|13927.5|13925.5|13927.9|13925.9|13924.8|13922.8|62
1645539850000|2022-02-22 14:24:10|13927.7|13925.7|13924.4|13922.4|13928.3|13926.3|13924.4|13922.4|59
1645539860000|2022-02-22 14:24:20|13924.7|13922.7|13924.5|13922.5|13925.2|13923.2|13924.3|13922.3|51
1645539870000|2022-02-22 14:24:30|13924.7|13922.7|13923.8|13921.8|13925.2|13923.2|13923.7|13921.7|55
1645539880000|2022-02-22 14:24:40|13923.9|13921.9|13921.9|13919.9|13924.2|13922.2|13921.5|13919.5|88
1645539890000|2022-02-22 14:24:50|13921.7|13919.7|13922.7|13920.7|13922.9|13920.9|13921.5|13919.5|64
1645539900000|2022-02-22 14:25:00|13923.3|13921.3|13914|13912|13923.3|13921.3|13912.5|13910.5|418
1645539910000|2022-02-22 14:25:10|13914.2|13912.2|13916.3|13914.3|13917|13915|13914.2|13912.2|170
1645539920000|2022-02-22 14:25:20|13916.4|13914.4|13917|13915|13917.7|13915.7|13915.2|13913.2|84
1645539930000|2022-02-22 14:25:30|13916.8|13914.8|13917|13915|13917.5|13915.5|13915|13913|56
1645539940000|2022-02-22 14:25:40|13917.3|13915.3|13917.7|13915.7|13917.8|13915.8|13915.4|13913.4|62
1645539950000|2022-02-22 14:25:50|13916.8|13914.8|13916.2|13914.2|13917.7|13915.7|13915.9|13913.9|57
1645539960000|2022-02-22 14:26:00|13915.7|13913.7|13917.7|13915.7|13917.7|13915.7|13915.4|13913.4|72
1645539970000|2022-02-22 14:26:10|13917.4|13915.4|13916.4|13914.4|13919.3|13917.3|13915.3|13913.3|83
1645539980000|2022-02-22 14:26:20|13916.5|13914.5|13905.3|13903.3|13918.2|13916.2|13905.3|13903.3|438
1645539990000|2022-02-22 14:26:30|13905.2|13903.2|13905.2|13903.2|13906.3|13904.3|13903.9|13901.9|175
1645540000000|2022-02-22 14:26:40|13905|13903|13903.4|13901.4|13905.2|13903.2|13902.8|13900.8|147
1645540010000|2022-02-22 14:26:50|13903.5|13901.5|13902.7|13900.7|13903.9|13901.9|13902.3|13900.3|97
1645540020000|2022-02-22 14:27:00|13902.5|13900.5|13899.7|13897.7|13903.7|13901.7|13899.3|13897.3|148
1645540030000|2022-02-22 14:27:10|13899.9|13897.9|13897.9|13895.9|13900.5|13898.5|13897.4|13895.4|180
1645540040000|2022-02-22 14:27:20|13899|13897|13899|13897|13899.2|13897.2|13896|13894|153
1645540050000|2022-02-22 14:27:30|13899.9|13897.9|13896.8|13894.8|13900.2|13898.2|13895.8|13893.8|150
1645540060000|2022-02-22 14:27:40|13896|13894|13893.3|13891.3|13896.7|13894.7|13892.8|13890.8|118
1645540070000|2022-02-22 14:27:50|13893.8|13891.8|13891.5|13889.5|13893.8|13891.8|13889.9|13887.9|233
1645540080000|2022-02-22 14:28:00|13891.2|13889.2|13897|13895|13898.8|13896.8|13890.3|13888.3|241
1645540090000|2022-02-22 14:28:10|13896.7|13894.7|13889|13887|13896.7|13894.7|13886.3|13884.3|321
1645540100000|2022-02-22 14:28:20|13888.9|13886.9|13892.9|13890.9|13893.2|13891.2|13888.9|13886.9|142
1645540110000|2022-02-22 14:28:30|13893.4|13891.4|13894.5|13892.5|13896.5|13894.5|13893.3|13891.3|108
1645540120000|2022-02-22 14:28:40|13894.7|13892.7|13892.3|13890.3|13895|13893|13891.7|13889.7|101
1645540130000|2022-02-22 14:28:50|13892.4|13890.4|13893.8|13891.8|13894.4|13892.4|13890.7|13888.7|107
1645540140000|2022-02-22 14:29:00|13893.9|13891.9|13894.7|13892.7|13897.5|13895.5|13893.3|13891.3|136
1645540150000|2022-02-22 14:29:10|13894.4|13892.4|13889.8|13887.8|13896.8|13894.8|13889.3|13887.3|122
1645540160000|2022-02-22 14:29:20|13889.9|13887.9|13891.8|13889.8|13893.2|13891.2|13889.2|13887.2|185
1645540170000|2022-02-22 14:29:30|13891.7|13889.7|13892.2|13890.2|13894.2|13892.2|13887|13885|179
1645540180000|2022-02-22 14:29:40|13891.5|13889.5|13891.4|13889.4|13892.3|13890.3|13887.4|13885.4|144
1645540190000|2022-02-22 14:29:50|13891.3|13889.3|13892.3|13890.3|13892.7|13890.7|13889.2|13887.2|246
1645540200000|2022-02-22 14:30:00|13891.8|13890.8|13896.7|13895.7|13900.4|13899.4|13887.8|13886.8|1864
1645540210000|2022-02-22 14:30:10|13896.3|13895.3|13894.2|13893.2|13909|13908|13893.5|13892.5|1361
1645540220000|2022-02-22 14:30:20|13894.7|13893.7|13884.5|13883.5|13897.5|13896.5|13881.3|13880.3|790
1645540230000|2022-02-22 14:30:30|13884.7|13883.7|13911.9|13910.9|13912.4|13911.4|13884.4|13883.4|915
1645540240000|2022-02-22 14:30:40|13912.7|13911.7|13910.7|13909.7|13912.8|13911.8|13903.7|13902.7|581
1645540250000|2022-02-22 14:30:50|13910.8|13909.8|13921.7|13920.7|13922.4|13921.4|13908|13907|625
1645540260000|2022-02-22 14:31:00|13923|13922|13928.9|13927.9|13928.9|13927.9|13918.7|13917.7|731
1645540270000|2022-02-22 14:31:10|13929|13928|13938.4|13937.4|13941|13940|13929|13928|727
1645540280000|2022-02-22 14:31:20|13937.8|13936.8|13936|13935|13943.7|13942.7|13933.7|13932.7|553
1645540290000|2022-02-22 14:31:30|13935.9|13934.9|13930.9|13929.9|13937.4|13936.4|13930|13929|377
1645540300000|2022-02-22 14:31:40|13932.2|13931.2|13940.3|13939.3|13941.9|13940.9|13930.7|13929.7|405
1645540310000|2022-02-22 14:31:50|13940|13939|13938.9|13937.9|13944|13943|13938.4|13937.4|325
1645540320000|2022-02-22 14:32:00|13938.8|13937.8|13937.4|13936.4|13942.3|13941.3|13937.2|13936.2|349
1645540330000|2022-02-22 14:32:10|13937.2|13936.2|13930|13929|13937.3|13936.3|13930|13929|389
1645540340000|2022-02-22 14:32:20|13929.2|13928.2|13923.7|13922.7|13930.2|13929.2|13922.8|13921.8|348
1645540350000|2022-02-22 14:32:30|13923.9|13922.9|13918.2|13917.2|13926.7|13925.7|13918.2|13917.2|547
1645540360000|2022-02-22 14:32:40|13919.7|13918.7|13914.3|13913.3|13919.9|13918.9|13912.4|13911.4|399
1645540370000|2022-02-22 14:32:50|13914|13913|13905.3|13904.3|13914.4|13913.4|13902.9|13901.9|572
1645540380000|2022-02-22 14:33:00|13905.4|13904.4|13914.5|13913.5|13915.4|13914.4|13902.7|13901.7|543
1645540390000|2022-02-22 14:33:10|13914.4|13913.4|13902.3|13901.3|13917.3|13916.3|13902.3|13901.3|417
1645540400000|2022-02-22 14:33:20|13902.7|13901.7|13908.5|13907.5|13909.3|13908.3|13899.2|13898.2|577
1645540410000|2022-02-22 14:33:30|13908|13907|13902|13901|13916.9|13915.9|13902|13901|407
1645540420000|2022-02-22 14:33:40|13901.9|13900.9|13905.4|13904.4|13909.3|13908.3|13900.2|13899.2|395
1645540430000|2022-02-22 14:33:50|13905.3|13904.3|13897.8|13896.8|13905.3|13904.3|13896.7|13895.7|422
1645540440000|2022-02-22 14:34:00|13897.9|13896.9|13905.9|13904.9|13915.4|13914.4|13896.2|13895.2|790
1645540450000|2022-02-22 14:34:10|13905.3|13904.3|13902.5|13901.5|13910.4|13909.4|13901.3|13900.3|368
1645540460000|2022-02-22 14:34:20|13902.3|13901.3|13901.8|13900.8|13908.4|13907.4|13898.5|13897.5|452
1645540470000|2022-02-22 14:34:30|13901.7|13900.7|13902.8|13901.8|13908.4|13907.4|13900.2|13899.2|379
1645540480000|2022-02-22 14:34:40|13903.3|13902.3|13893.7|13892.7|13903.3|13902.3|13889|13888|710
1645540490000|2022-02-22 14:34:50|13893.5|13892.5|13900.2|13899.2|13900.3|13899.3|13891|13890|397
1645540500000|2022-02-22 14:35:00|13899.7|13898.7|13897.4|13896.4|13906.2|13905.2|13894.7|13893.7|632
1645540510000|2022-02-22 14:35:10|13897.5|13896.5|13897.2|13896.2|13897.5|13896.5|13888.7|13887.7|508
1645540520000|2022-02-22 14:35:20|13896.4|13895.4|13883.9|13882.9|13896.4|13895.4|13882.7|13881.7|404
1645540530000|2022-02-22 14:35:30|13884|13883|13879|13878|13885.2|13884.2|13873|13872|957
1645540540000|2022-02-22 14:35:40|13879.7|13878.7|13887.5|13886.5|13890|13889|13879.5|13878.5|382
1645540550000|2022-02-22 14:35:50|13887.8|13886.8|13901.2|13900.2|13902.3|13901.3|13886.7|13885.7|522
1645540560000|2022-02-22 14:36:00|13901|13900|13911.7|13910.7|13912.5|13911.5|13896.4|13895.4|709
1645540570000|2022-02-22 14:36:10|13911.2|13910.2|13924.2|13923.2|13927.2|13926.2|13911.2|13910.2|764
1645540580000|2022-02-22 14:36:20|13923.8|13922.8|13922.4|13921.4|13927.9|13926.9|13917.3|13916.3|498
1645540590000|2022-02-22 14:36:30|13922.5|13921.5|13918|13917|13922.5|13921.5|13915.3|13914.3|398
1645540600000|2022-02-22 14:36:40|13918.5|13917.5|13914.4|13913.4|13918.7|13917.7|13910.2|13909.2|375
1645540610000|2022-02-22 14:36:50|13913.4|13912.4|13913.2|13912.2|13917|13916|13910|13909|297
1645540620000|2022-02-22 14:37:00|13913.8|13912.8|13920.2|13919.2|13922.7|13921.7|13909.4|13908.4|467
1645540630000|2022-02-22 14:37:10|13920.7|13919.7|13917.7|13916.7|13926.7|13925.7|13913.5|13912.5|361
1645540640000|2022-02-22 14:37:20|13916.5|13915.5|13919.7|13918.7|13927.2|13926.2|13913|13912|439
1645540650000|2022-02-22 14:37:30|13919.4|13918.4|13924.9|13923.9|13926.9|13925.9|13919.2|13918.2|284
1645540660000|2022-02-22 14:37:40|13924|13923|13926.5|13925.5|13929.5|13928.5|13921.5|13920.5|518
1645540670000|2022-02-22 14:37:50|13926.3|13925.3|13931.3|13930.3|13936.9|13935.9|13926|13925|544
1645540680000|2022-02-22 14:38:00|13930.2|13929.2|13930.9|13929.9|13935.4|13934.4|13927.5|13926.5|468
1645540690000|2022-02-22 14:38:10|13931|13930|13929.7|13928.7|13935.3|13934.3|13926.9|13925.9|326
1645540700000|2022-02-22 14:38:20|13928|13927|13922.9|13921.9|13930.8|13929.8|13921.7|13920.7|322
1645540710000|2022-02-22 14:38:30|13922.8|13921.8|13928.2|13927.2|13929|13928|13919.5|13918.5|361
1645540720000|2022-02-22 14:38:40|13928.9|13927.9|13925.9|13924.9|13930.4|13929.4|13923.2|13922.2|252
1645540730000|2022-02-22 14:38:50|13926.2|13925.2|13925|13924|13928.9|13927.9|13923|13922|182
1645540740000|2022-02-22 14:39:00|13925.5|13924.5|13921.5|13920.5|13932.5|13931.5|13920.3|13919.3|408
1645540750000|2022-02-22 14:39:10|13922.5|13921.5|13922.9|13921.9|13924.3|13923.3|13916.5|13915.5|284
1645540760000|2022-02-22 14:39:20|13924.5|13923.5|13924.3|13923.3|13927.3|13926.3|13917.5|13916.5|446
1645540770000|2022-02-22 14:39:30|13923.9|13922.9|13917.2|13916.2|13924.9|13923.9|13915.9|13914.9|213
1645540780000|2022-02-22 14:39:40|13916.9|13915.9|13915.9|13914.9|13921|13920|13915.5|13914.5|215
1645540790000|2022-02-22 14:39:50|13915.8|13914.8|13916.2|13915.2|13918.9|13917.9|13913.5|13912.5|328
1645540800000|2022-02-22 14:40:00|13916|13915|13909.5|13908.5|13921.2|13920.2|13906|13905|530
1645540810000|2022-02-22 14:40:10|13909.4|13908.4|13906.4|13905.4|13909.8|13908.8|13899.7|13898.7|531
1645540820000|2022-02-22 14:40:20|13905.9|13904.9|13922.2|13921.2|13922.2|13921.2|13905.9|13904.9|495
1645540830000|2022-02-22 14:40:30|13922|13921|13938.5|13937.5|13942.7|13941.7|13920.3|13919.3|654
1645540840000|2022-02-22 14:40:40|13939|13938|13937.4|13936.4|13943.4|13942.4|13931.2|13930.2|433
1645540850000|2022-02-22 14:40:50|13936.7|13935.7|13941|13940|13947.8|13946.8|13934|13933|599
1645540860000|2022-02-22 14:41:00|13939.8|13938.8|13939.4|13938.4|13946.3|13945.3|13934.4|13933.4|405
1645540870000|2022-02-22 14:41:10|13939.2|13938.2|13933.9|13932.9|13940.4|13939.4|13931.9|13930.9|339
1645540880000|2022-02-22 14:41:20|13934|13933|13931.9|13930.9|13938|13937|13929.7|13928.7|248
1645540890000|2022-02-22 14:41:30|13932.4|13931.4|13939.9|13938.9|13942.8|13941.8|13930.9|13929.9|311
1645540900000|2022-02-22 14:41:40|13939|13938|13945.7|13944.7|13945.9|13944.9|13936.7|13935.7|332
1645540910000|2022-02-22 14:41:50|13945.5|13944.5|13943.7|13942.7|13949.4|13948.4|13940.9|13939.9|448
1645540920000|2022-02-22 14:42:00|13943.4|13942.4|13952.4|13951.4|13953.2|13952.2|13940.9|13939.9|486
1645540930000|2022-02-22 14:42:10|13952|13951|13958.2|13957.2|13959.4|13958.4|13946.9|13945.9|878
1645540940000|2022-02-22 14:42:20|13958.4|13957.4|13983.9|13982.9|13984.8|13983.8|13957.5|13956.5|1240
1645540950000|2022-02-22 14:42:30|13984.4|13983.4|13978.9|13977.9|13986.4|13985.4|13975.2|13974.2|653
1645540960000|2022-02-22 14:42:40|13979.2|13978.2|13986.5|13985.5|13986.7|13985.7|13977.9|13976.9|427
1645540970000|2022-02-22 14:42:50|13986.2|13985.2|13988.9|13987.9|13990|13989|13980.4|13979.4|397
1645540980000|2022-02-22 14:43:00|13989.4|13988.4|13986.4|13985.4|13992.8|13991.8|13984.8|13983.8|494
1645540990000|2022-02-22 14:43:10|13986.2|13985.2|13985.9|13984.9|13990|13989|13982.2|13981.2|404
1645541000000|2022-02-22 14:43:20|13986.2|13985.2|13996.7|13995.7|13996.7|13995.7|13984.9|13983.9|563
1645541010000|2022-02-22 14:43:30|13996.4|13995.4|13986.8|13985.8|13997|13996|13985.3|13984.3|632
1645541020000|2022-02-22 14:43:40|13987.8|13986.8|13989.8|13988.8|13991.7|13990.7|13986.5|13985.5|313
1645541030000|2022-02-22 14:43:50|13990.5|13989.5|13984.4|13983.4|13990.8|13989.8|13983.7|13982.7|261
1645541040000|2022-02-22 14:44:00|13984.8|13983.8|13979.4|13978.4|13986.8|13985.8|13978.8|13977.8|383
1645541050000|2022-02-22 14:44:10|13980.3|13979.3|13980.7|13979.7|13982.4|13981.4|13972.3|13971.3|579
1645541060000|2022-02-22 14:44:20|13981.2|13980.2|13978.4|13977.4|13983.2|13982.2|13977|13976|242
1645541070000|2022-02-22 14:44:30|13978.9|13977.9|13980.2|13979.2|13982.8|13981.8|13976.7|13975.7|210
1645541080000|2022-02-22 14:44:40|13980.4|13979.4|13978.7|13977.7|13984.5|13983.5|13978.7|13977.7|283
1645541090000|2022-02-22 14:44:50|13977.4|13976.4|13988|13987|13988.4|13987.4|13976.9|13975.9|320
1645541100000|2022-02-22 14:45:00|13988.2|13987.2|13983|13982|13992.7|13991.7|13982.5|13981.5|555
1645541110000|2022-02-22 14:45:10|13982.5|13981.5|13996|13995|13996.2|13995.2|13982.4|13981.4|366
1645541120000|2022-02-22 14:45:20|13998.4|13997.4|14004|14003|14006.4|14005.4|13998.4|13997.4|647
1645541130000|2022-02-22 14:45:30|14004.4|14003.4|14008.3|14007.3|14008.4|14007.4|14002.3|14001.3|512
1645541140000|2022-02-22 14:45:40|14008.2|14007.2|14001.4|14000.4|14008.2|14007.2|14000.4|13999.4|290
1645541150000|2022-02-22 14:45:50|14003|14002|14003|14002|14004.8|14003.8|13997.2|13996.2|386
1645541160000|2022-02-22 14:46:00|14002.9|14001.9|14005.5|14004.5|14008.2|14007.2|14001.5|14000.5|414
1645541170000|2022-02-22 14:46:10|14005.4|14004.4|14002.5|14001.5|14009.8|14008.8|14000.5|13999.5|373
1645541180000|2022-02-22 14:46:20|14002.4|14001.4|14006.4|14005.4|14007.4|14006.4|14001|14000|282
1645541190000|2022-02-22 14:46:30|14006.5|14005.5|14013|14012|14014|14013|14003.4|14002.4|590
1645541200000|2022-02-22 14:46:40|14012.7|14011.7|14004.5|14003.5|14012.7|14011.7|14004|14003|409
1645541210000|2022-02-22 14:46:50|14004.7|14003.7|14011|14010|14012|14011|14003.8|14002.8|348
1645541220000|2022-02-22 14:47:00|14011.2|14010.2|14010.5|14009.5|14013.4|14012.4|14006.5|14005.5|471
1645541230000|2022-02-22 14:47:10|14010.8|14009.8|14011.3|14010.3|14014.3|14013.3|14009|14008|234
1645541240000|2022-02-22 14:47:20|14011|14010|14009.9|14008.9|14013.7|14012.7|14008.3|14007.3|264
1645541250000|2022-02-22 14:47:30|14010.2|14009.2|14019.3|14018.3|14019.9|14018.9|14009.3|14008.3|473
1645541260000|2022-02-22 14:47:40|14018.4|14017.4|14020.4|14019.4|14025.4|14024.4|14017.4|14016.4|743
1645541270000|2022-02-22 14:47:50|14020.3|14019.3|14025|14024|14025.2|14024.2|14019.4|14018.4|377
1645541280000|2022-02-22 14:48:00|14025.2|14024.2|14018.7|14017.7|14026.5|14025.5|14018.4|14017.4|375
1645541290000|2022-02-22 14:48:10|14018.3|14017.3|14022.5|14021.5|14022.8|14021.8|14017.5|14016.5|202
1645541300000|2022-02-22 14:48:20|14022.8|14021.8|14023.4|14022.4|14028.2|14027.2|14021|14020|242
1645541310000|2022-02-22 14:48:30|14023.7|14022.7|14028.3|14027.3|14028.4|14027.4|14023.7|14022.7|268
1645541320000|2022-02-22 14:48:40|14028.2|14027.2|14029.5|14028.5|14031.8|14030.8|14026.8|14025.8|374
1645541330000|2022-02-22 14:48:50|14029.9|14028.9|14035.8|14034.8|14038.7|14037.7|14029|14028|556
1645541340000|2022-02-22 14:49:00|14036|14035|14036.7|14035.7|14039.2|14038.2|14032.3|14031.3|531
1645541350000|2022-02-22 14:49:10|14036.8|14035.8|14035.5|14034.5|14038.8|14037.8|14034.3|14033.3|258
1645541360000|2022-02-22 14:49:20|14035.9|14034.9|14037.3|14036.3|14039|14038|14033|14032|501
1645541370000|2022-02-22 14:49:30|14037.2|14036.2|14043.3|14042.3|14044|14043|14037|14036|424
1645541380000|2022-02-22 14:49:40|14043.4|14042.4|14050|14049|14052.4|14051.4|14042.2|14041.2|1205
1645541390000|2022-02-22 14:49:50|14049.8|14048.8|14052.4|14051.4|14055.5|14054.5|14049.8|14048.8|803
1645541400000|2022-02-22 14:50:00|14052.7|14051.7|14044.2|14043.2|14052.7|14051.7|14042.8|14041.8|637
1645541410000|2022-02-22 14:50:10|14043.8|14042.8|14044.5|14043.5|14047.5|14046.5|14042.4|14041.4|371
1645541420000|2022-02-22 14:50:20|14044.4|14043.4|14036.9|14035.9|14044.5|14043.5|14036.5|14035.5|686
1645541430000|2022-02-22 14:50:30|14037|14036|14040.3|14039.3|14040.4|14039.4|14035.8|14034.8|400
1645541440000|2022-02-22 14:50:40|14040.4|14039.4|14035|14034|14040.7|14039.7|14034.8|14033.8|292
1645541450000|2022-02-22 14:50:50|14035.2|14034.2|14047.5|14046.5|14049.2|14048.2|14034.5|14033.5|1018
1645541460000|2022-02-22 14:51:00|14047.2|14046.2|14044.5|14043.5|14049|14048|14043|14042|374
1645541470000|2022-02-22 14:51:10|14043.5|14042.5|14039.5|14038.5|14043.8|14042.8|14038|14037|308
1645541480000|2022-02-22 14:51:20|14039.7|14038.7|14039.9|14038.9|14042|14041|14036.3|14035.3|376
1645541490000|2022-02-22 14:51:30|14040|14039|14036|14035|14040.4|14039.4|14035|14034|372
1645541500000|2022-02-22 14:51:40|14036.3|14035.3|14039.7|14038.7|14043|14042|14034.8|14033.8|339
1645541510000|2022-02-22 14:51:50|14039.5|14038.5|14042.3|14041.3|14042.8|14041.8|14038|14037|239
1645541520000|2022-02-22 14:52:00|14042.2|14041.2|14039.8|14038.8|14045|14044|14037.3|14036.3|612
1645541530000|2022-02-22 14:52:10|14040|14039|14036.3|14035.3|14041.5|14040.5|14036.3|14035.3|287
1645541540000|2022-02-22 14:52:20|14036.8|14035.8|14034.3|14033.3|14038|14037|14034|14033|355
1645541550000|2022-02-22 14:52:30|14034.5|14033.5|14037.8|14036.8|14037.8|14036.8|14034|14033|320
1645541560000|2022-02-22 14:52:40|14037.4|14036.4|14038.7|14037.7|14039.8|14038.8|14036|14035|271
1645541570000|2022-02-22 14:52:50|14038.9|14037.9|14039|14038|14042.5|14041.5|14037.3|14036.3|377
1645541580000|2022-02-22 14:53:00|14039.5|14038.5|14046.5|14045.5|14048.3|14047.3|14037.9|14036.9|646
1645541590000|2022-02-22 14:53:10|14046.7|14045.7|14081.3|14080.3|14081.3|14080.3|14046.7|14045.7|1777
1645541600000|2022-02-22 14:53:20|14081.5|14080.5|14090|14089|14093|14092|14081.5|14080.5|1575
1645541610000|2022-02-22 14:53:30|14090.3|14089.3|14100.7|14099.7|14101.8|14100.8|14090.3|14089.3|1270
1645541620000|2022-02-22 14:53:40|14100.5|14099.5|14091.8|14090.8|14107|14106|14091.8|14090.8|1760
1645541630000|2022-02-22 14:53:50|14091.5|14090.5|14092.5|14091.5|14097.2|14096.2|14090.2|14089.2|716
1645541640000|2022-02-22 14:54:00|14092.8|14091.8|14095|14094|14095.8|14094.8|14089|14088|906
1645541650000|2022-02-22 14:54:10|14095.3|14094.3|14086.5|14085.5|14097|14096|14086|14085|711
1645541660000|2022-02-22 14:54:20|14086.7|14085.7|14083.3|14082.3|14087.9|14086.9|14082.4|14081.4|535
1645541670000|2022-02-22 14:54:30|14083.2|14082.2|14079.9|14078.9|14085.5|14084.5|14079|14078|522
1645541680000|2022-02-22 14:54:40|14079.7|14078.7|14082.3|14081.3|14084.8|14083.8|14078.8|14077.8|450
1645541690000|2022-02-22 14:54:50|14082|14081|14087.7|14086.7|14087.8|14086.8|14082|14081|409
1645541700000|2022-02-22 14:55:00|14087|14086|14077.3|14076.3|14087.8|14086.8|14076.2|14075.2|921
1645541710000|2022-02-22 14:55:10|14076.8|14075.8|14075.3|14074.3|14082|14081|14075.3|14074.3|408
1645541720000|2022-02-22 14:55:20|14076|14075|14078.9|14077.9|14082.2|14081.2|14075|14074|255
1645541730000|2022-02-22 14:55:30|14078.7|14077.7|14079.5|14078.5|14082|14081|14077.8|14076.8|201
1645541740000|2022-02-22 14:55:40|14079.4|14078.4|14076.3|14075.3|14082|14081|14075.4|14074.4|261
1645541750000|2022-02-22 14:55:50|14076.8|14075.8|14075.9|14074.9|14076.8|14075.8|14073.7|14072.7|209
1645541760000|2022-02-22 14:56:00|14076.8|14075.8|14083.4|14082.4|14084.5|14083.5|14076|14075|326
1645541770000|2022-02-22 14:56:10|14083.7|14082.7|14076|14075|14083.7|14082.7|14076|14075|157
1645541780000|2022-02-22 14:56:20|14075.5|14074.5|14072.5|14071.5|14077|14076|14071.8|14070.8|307
1645541790000|2022-02-22 14:56:30|14072.3|14071.3|14069.8|14068.8|14074.8|14073.8|14069.3|14068.3|347
1645541800000|2022-02-22 14:56:40|14069.7|14068.7|14053.8|14052.8|14069.7|14068.7|14052.5|14051.5|841
1645541810000|2022-02-22 14:56:50|14053.7|14052.7|14054.7|14053.7|14057.4|14056.4|14047.3|14046.3|581
1645541820000|2022-02-22 14:57:00|14054.8|14053.8|14053.8|14052.8|14056.3|14055.3|14049.3|14048.3|408
1645541830000|2022-02-22 14:57:10|14053.5|14052.5|14051.4|14050.4|14055.4|14054.4|14048.7|14047.7|260
1645541840000|2022-02-22 14:57:20|14051.5|14050.5|14042|14041|14051.5|14050.5|14040.3|14039.3|884
1645541850000|2022-02-22 14:57:30|14041.8|14040.8|14040.5|14039.5|14044.3|14043.3|14040.2|14039.2|351
1645541860000|2022-02-22 14:57:40|14040.4|14039.4|14043.8|14042.8|14045.9|14044.9|14038.7|14037.7|421
1645541870000|2022-02-22 14:57:50|14044.7|14043.7|14046.5|14045.5|14047.4|14046.4|14043.7|14042.7|243
1645541880000|2022-02-22 14:58:00|14046.8|14045.8|14042.9|14041.9|14047.3|14046.3|14038.8|14037.8|246
1645541890000|2022-02-22 14:58:10|14043.2|14042.2|14044.4|14043.4|14045.4|14044.4|14041.9|14040.9|192
1645541900000|2022-02-22 14:58:20|14044.7|14043.7|14045.7|14044.7|14045.8|14044.8|14041.9|14040.9|137
1645541910000|2022-02-22 14:58:30|14045.5|14044.5|14048|14047|14050|14049|14045.5|14044.5|216
1645541920000|2022-02-22 14:58:40|14048.7|14047.7|14044.5|14043.5|14048.7|14047.7|14044.5|14043.5|100
1645541930000|2022-02-22 14:58:50|14044.4|14043.4|14046.2|14045.2|14048.4|14047.4|14044.4|14043.4|122
1645541940000|2022-02-22 14:59:00|14046|14045|14040.5|14039.5|14047.2|14046.2|14039.9|14038.9|205
1645541950000|2022-02-22 14:59:10|14040.3|14039.3|14036.7|14035.7|14040.5|14039.5|14035.4|14034.4|321
1645541960000|2022-02-22 14:59:20|14037.9|14036.9|14041.7|14040.7|14041.8|14040.8|14037.9|14036.9|150
1645541970000|2022-02-22 14:59:30|14041.8|14040.8|14040.4|14039.4|14043.8|14042.8|14040.3|14039.3|113
1645541980000|2022-02-22 14:59:40|14041|14040|14038|14037|14042|14041|14037.5|14036.5|102
1645541990000|2022-02-22 14:59:50|14037.9|14036.9|14032|14031|14037.9|14036.9|14031.3|14030.3|462
1645542000000|2022-02-22 15:00:00|14032.2|14031.2|14034.8|14033.8|14038.9|14037.9|14031|14030|392
1645542010000|2022-02-22 15:00:10|14033.4|14032.4|14032|14031|14033.4|14032.4|14025.3|14024.3|658
1645542020000|2022-02-22 15:00:20|14031.8|14030.8|14027.4|14026.4|14032.9|14031.9|14025.8|14024.8|199
1645542030000|2022-02-22 15:00:30|14027.2|14026.2|14018.2|14017.2|14027.2|14026.2|14016.8|14015.8|649
1645542040000|2022-02-22 15:00:40|14018.7|14017.7|14020|14019|14022.7|14021.7|14015.7|14014.7|411
1645542050000|2022-02-22 15:00:50|14019.8|14018.8|14021|14020|14022.2|14021.2|14016.9|14015.9|231
1645542060000|2022-02-22 15:01:00|14021.2|14020.2|14021|14020|14023.4|14022.4|14016.7|14015.7|370
1645542070000|2022-02-22 15:01:10|14020.3|14019.3|14015.9|14014.9|14021.8|14020.8|14014.8|14013.8|290
1645542080000|2022-02-22 15:01:20|14015.8|14014.8|14014.4|14013.4|14021.3|14020.3|14013.9|14012.9|292
1645542090000|2022-02-22 15:01:30|14014.7|14013.7|14016.2|14015.2|14017.9|14016.9|14013.4|14012.4|224
1645542100000|2022-02-22 15:01:40|14016|14015|14006.2|14005.2|14018.5|14017.5|14004.4|14003.4|678
1645542110000|2022-02-22 15:01:50|14006.5|14005.5|14010.7|14009.7|14011.5|14010.5|14004.5|14003.5|390
1645542120000|2022-02-22 15:02:00|14010.8|14009.8|14010.2|14009.2|14015.8|14014.8|14008.8|14007.8|451
1645542130000|2022-02-22 15:02:10|14010.7|14009.7|14012|14011|14012.8|14011.8|14007.5|14006.5|270
1645542140000|2022-02-22 15:02:20|14011.3|14010.3|14007.5|14006.5|14012.3|14011.3|14005.9|14004.9|358
1645542150000|2022-02-22 15:02:30|14008.7|14007.7|14014.4|14013.4|14016.9|14015.9|14007.7|14006.7|376
1645542160000|2022-02-22 15:02:40|14014.2|14013.2|14014|14013|14015.4|14014.4|14012.3|14011.3|164
1645542170000|2022-02-22 15:02:50|14013.3|14012.3|14014.3|14013.3|14014.3|14013.3|14007.7|14006.7|352
1645542180000|2022-02-22 15:03:00|14013|14012|14010.9|14009.9|14016.3|14015.3|14008.3|14007.3|366
1645542190000|2022-02-22 15:03:10|14011.3|14010.3|14015|14014|14015.8|14014.8|14010.3|14009.3|193
1645542200000|2022-02-22 15:03:20|14015.2|14014.2|14018.5|14017.5|14019|14018|14015|14014|328
1645542210000|2022-02-22 15:03:30|14018.7|14017.7|14020|14019|14024.7|14023.7|14018|14017|701
1645542220000|2022-02-22 15:03:40|14020.2|14019.2|14013.5|14012.5|14022|14021|14013.5|14012.5|560
1645542230000|2022-02-22 15:03:50|14013.7|14012.7|14020.2|14019.2|14020.8|14019.8|14011.8|14010.8|272
1645542240000|2022-02-22 15:04:00|14020.3|14019.3|14030.8|14029.8|14032.3|14031.3|14018.3|14017.3|562
1645542250000|2022-02-22 15:04:10|14031.2|14030.2|14027.4|14026.4|14032.5|14031.5|14026.9|14025.9|297
1645542260000|2022-02-22 15:04:20|14027.7|14026.7|14024.2|14023.2|14029.4|14028.4|14023|14022|304
1645542270000|2022-02-22 15:04:30|14024|14023|14019.3|14018.3|14024|14023|14016.7|14015.7|305
1645542280000|2022-02-22 15:04:40|14019.5|14018.5|14019.2|14018.2|14022|14021|14017.7|14016.7|245
1645542290000|2022-02-22 15:04:50|14019.4|14018.4|14024.8|14023.8|14026|14025|14018.7|14017.7|241
1645542300000|2022-02-22 15:05:00|14024.9|14023.9|14021.9|14020.9|14028.5|14027.5|14020.3|14019.3|328
1645542310000|2022-02-22 15:05:10|14022|14021|14017.4|14016.4|14022|14021|14014.4|14013.4|370
1645542320000|2022-02-22 15:05:20|14017.7|14016.7|14014.5|14013.5|14018.5|14017.5|14011.9|14010.9|240
1645542330000|2022-02-22 15:05:30|14014.2|14013.2|13996.9|13995.9|14014.2|14013.2|13996.9|13995.9|740
1645542340000|2022-02-22 15:05:40|13997|13996|13995.4|13994.4|13997|13996|13990.7|13989.7|729
1645542350000|2022-02-22 15:05:50|13994.2|13993.2|14002.3|14001.3|14004|14003|13994.2|13993.2|682
1645542360000|2022-02-22 15:06:00|14002.7|14001.7|13990.3|13989.3|14003.2|14002.2|13989.5|13988.5|424
1645542370000|2022-02-22 15:06:10|13990.4|13989.4|13987.2|13986.2|13990.4|13989.4|13984.7|13983.7|505
1645542380000|2022-02-22 15:06:20|13987.7|13986.7|13989.3|13988.3|13989.8|13988.8|13985.4|13984.4|235
1645542390000|2022-02-22 15:06:30|13989.4|13988.4|13991.9|13990.9|13993.4|13992.4|13987.2|13986.2|200
1645542400000|2022-02-22 15:06:40|13991.8|13990.8|13997.4|13996.4|13997.9|13996.9|13991.8|13990.8|281
1645542410000|2022-02-22 15:06:50|13997.2|13996.2|14002.4|14001.4|14002.8|14001.8|13995.2|13994.2|248
1645542420000|2022-02-22 15:07:00|14002.3|14001.3|14000.7|13999.7|14005.2|14004.2|14000.5|13999.5|250
1645542430000|2022-02-22 15:07:10|14000.8|13999.8|13998.9|13997.9|14002.2|14001.2|13997.5|13996.5|174
1645542440000|2022-02-22 15:07:20|13999.3|13998.3|13998.3|13997.3|14002.3|14001.3|13997.2|13996.2|179
1645542450000|2022-02-22 15:07:30|13997.9|13996.9|14007.2|14006.2|14007.9|14006.9|13997.4|13996.4|298
1645542460000|2022-02-22 15:07:40|14007.3|14006.3|14017.2|14016.2|14017.8|14016.8|14007.2|14006.2|542
1645542470000|2022-02-22 15:07:50|14016.9|14015.9|14016.2|14015.2|14018.7|14017.7|14014.7|14013.7|315
1645542480000|2022-02-22 15:08:00|14016|14015|14022.8|14021.8|14023|14022|14015.5|14014.5|380
1645542490000|2022-02-22 15:08:10|14022.7|14021.7|14023.9|14022.9|14026.5|14025.5|14021.8|14020.8|395
1645542500000|2022-02-22 15:08:20|14024.2|14023.2|14023.2|14022.2|14027.8|14026.8|14022.3|14021.3|241
1645542510000|2022-02-22 15:08:30|14022.7|14021.7|14023.8|14022.8|14026.5|14025.5|14021.9|14020.9|287
1645542520000|2022-02-22 15:08:40|14023.5|14022.5|14026.4|14025.4|14027.8|14026.8|14023|14022|202
1645542530000|2022-02-22 15:08:50|14026.5|14025.5|14023.8|14022.8|14026.7|14025.7|14023.7|14022.7|142
1645542540000|2022-02-22 15:09:00|14023.5|14022.5|14016.9|14015.9|14028.3|14027.3|14016.7|14015.7|505
1645542550000|2022-02-22 15:09:10|14017|14016|14028.9|14027.9|14029.9|14028.9|14015|14014|430
1645542560000|2022-02-22 15:09:20|14027.9|14026.9|14031.8|14030.8|14034.5|14033.5|14027.8|14026.8|369
1645542570000|2022-02-22 15:09:30|14031.9|14030.9|14033|14032|14033.3|14032.3|14028.3|14027.3|224
1645542580000|2022-02-22 15:09:40|14033.2|14032.2|14028.2|14027.2|14034|14033|14026.4|14025.4|353
1645542590000|2022-02-22 15:09:50|14028.4|14027.4|14020|14019|14029.4|14028.4|14017.5|14016.5|458
1645542600000|2022-02-22 15:10:00|14020.2|14019.2|14015.7|14014.7|14020.4|14019.4|14015.3|14014.3|223
1645542610000|2022-02-22 15:10:10|14016.2|14015.2|14024.2|14023.2|14026.7|14025.7|14015.5|14014.5|284
1645542620000|2022-02-22 15:10:20|14024.5|14023.5|14017.8|14016.8|14025.4|14024.4|14017|14016|184
1645542630000|2022-02-22 15:10:30|14018.7|14017.7|14017.4|14016.4|14018.7|14017.7|14014.8|14013.8|144
1645542640000|2022-02-22 15:10:40|14017.2|14016.2|14016.5|14015.5|14020.9|14019.9|14013.4|14012.4|185
1645542650000|2022-02-22 15:10:50|14016.4|14015.4|14014.8|14013.8|14017|14016|14013.4|14012.4|147
1645542660000|2022-02-22 15:11:00|14014.9|14013.9|14011.9|14010.9|14015|14014|14005.3|14004.3|485
1645542670000|2022-02-22 15:11:10|14011.8|14010.8|14005.9|14004.9|14012.3|14011.3|14004.7|14003.7|357
1645542680000|2022-02-22 15:11:20|14005.7|14004.7|14000.7|13999.7|14005.7|14004.7|13994.3|13993.3|448
1645542690000|2022-02-22 15:11:30|14000.5|13999.5|13997.7|13996.7|14000.5|13999.5|13995.7|13994.7|200
1645542700000|2022-02-22 15:11:40|13998.2|13997.2|14002.7|14001.7|14004.4|14003.4|13998|13997|235
1645542710000|2022-02-22 15:11:50|14002.5|14001.5|14011.2|14010.2|14011.2|14010.2|14002.4|14001.4|204
1645542720000|2022-02-22 15:12:00|14012.9|14011.9|14026.7|14025.7|14027.3|14026.3|14012.9|14011.9|467
1645542730000|2022-02-22 15:12:10|14027.9|14026.9|14030.4|14029.4|14032|14031|14026.7|14025.7|402
1645542740000|2022-02-22 15:12:20|14030.8|14029.8|14033.5|14032.5|14033.5|14032.5|14028.5|14027.5|292
1645542750000|2022-02-22 15:12:30|14033.3|14032.3|14046.3|14045.3|14046.3|14045.3|14032|14031|733
1645542760000|2022-02-22 15:12:40|14046.4|14045.4|14048.2|14047.2|14051.2|14050.2|14044.8|14043.8|623
1645542770000|2022-02-22 15:12:50|14047.8|14046.8|14052.5|14051.5|14053.8|14052.8|14047.5|14046.5|362
1645542780000|2022-02-22 15:13:00|14051.8|14050.8|14047.2|14046.2|14053|14052|14047.2|14046.2|384
1645542790000|2022-02-22 15:13:10|14047.4|14046.4|14051.7|14050.7|14052.8|14051.8|14045.7|14044.7|301
1645542800000|2022-02-22 15:13:20|14051.4|14050.4|14051|14050|14055.5|14054.5|14050.8|14049.8|355
1645542810000|2022-02-22 15:13:30|14050.9|14049.9|14051.4|14050.4|14056.4|14055.4|14049.9|14048.9|321
1645542820000|2022-02-22 15:13:40|14051.7|14050.7|14049.3|14048.3|14052.3|14051.3|14048.9|14047.9|255
1645542830000|2022-02-22 15:13:50|14049|14048|14045|14044|14049.7|14048.7|14041.8|14040.8|372
1645542840000|2022-02-22 15:14:00|14045.2|14044.2|14046.9|14045.9|14052.5|14051.5|14044.3|14043.3|306
1645542850000|2022-02-22 15:14:10|14047.5|14046.5|14047.2|14046.2|14050.5|14049.5|14044|14043|231
1645542860000|2022-02-22 15:14:20|14046.9|14045.9|14046.5|14045.5|14048.4|14047.4|14044.2|14043.2|132
1645542870000|2022-02-22 15:14:30|14046.9|14045.9|14047.4|14046.4|14050.9|14049.9|14045.2|14044.2|167
1645542880000|2022-02-22 15:14:40|14047.5|14046.5|14048.9|14047.9|14050.7|14049.7|14044.2|14043.2|181
1645542890000|2022-02-22 15:14:50|14049|14048|14053.9|14052.9|14056|14055|14047.9|14046.9|199
1645542900000|2022-02-22 15:15:00|14053.7|14052.7|14058.9|14057.9|14059.4|14058.4|14052.5|14051.5|451
1645542910000|2022-02-22 15:15:10|14057.7|14056.7|14056.8|14055.8|14061.4|14060.4|14055.3|14054.3|428
1645542920000|2022-02-22 15:15:20|14056.9|14055.9|14048.8|14047.8|14056.9|14055.9|14046.7|14045.7|268
1645542930000|2022-02-22 15:15:30|14049.2|14048.2|14044.4|14043.4|14049.2|14048.2|14041.3|14040.3|320
1645542940000|2022-02-22 15:15:40|14044.3|14043.3|14048|14047|14049.7|14048.7|14042.7|14041.7|145
1645542950000|2022-02-22 15:15:50|14047.4|14046.4|14047.3|14046.3|14047.4|14046.4|14041.5|14040.5|242
1645542960000|2022-02-22 15:16:00|14047.5|14046.5|14055.9|14054.9|14056|14055|14045.8|14044.8|308
1645542970000|2022-02-22 15:16:10|14056.4|14055.4|14067.5|14066.5|14069.8|14068.8|14056.2|14055.2|696
1645542980000|2022-02-22 15:16:20|14067.4|14066.4|14064.2|14063.2|14067.7|14066.7|14062.9|14061.9|275
1645542990000|2022-02-22 15:16:30|14064.5|14063.5|14063.8|14062.8|14067.3|14066.3|14062.3|14061.3|186
1645543000000|2022-02-22 15:16:40|14064.7|14063.7|14065.9|14064.9|14065.9|14064.9|14061.8|14060.8|208
1645543010000|2022-02-22 15:16:50|14066.3|14065.3|14059.3|14058.3|14066.3|14065.3|14058.5|14057.5|181
1645543020000|2022-02-22 15:17:00|14059.4|14058.4|14055.9|14054.9|14061.3|14060.3|14055.3|14054.3|261
1645543030000|2022-02-22 15:17:10|14055.4|14054.4|14057.3|14056.3|14058|14057|14053.4|14052.4|164
1645543040000|2022-02-22 15:17:20|14056.8|14055.8|14061.2|14060.2|14062.5|14061.5|14056.8|14055.8|190
1645543050000|2022-02-22 15:17:30|14061.8|14060.8|14053|14052|14062.4|14061.4|14053|14052|171
1645543060000|2022-02-22 15:17:40|14052.9|14051.9|14053.3|14052.3|14056|14055|14051.5|14050.5|179
1645543070000|2022-02-22 15:17:50|14053.2|14052.2|14049.4|14048.4|14055.2|14054.2|14047.9|14046.9|244
1645543080000|2022-02-22 15:18:00|14049.9|14048.9|14050.2|14049.2|14052.9|14051.9|14047.2|14046.2|239
1645543090000|2022-02-22 15:18:10|14050.3|14049.3|14055.8|14054.8|14055.8|14054.8|14049.9|14048.9|141
1645543100000|2022-02-22 15:18:20|14055.5|14054.5|14054|14053|14057.7|14056.7|14052.8|14051.8|111
1645543110000|2022-02-22 15:18:30|14054.3|14053.3|14057|14056|14060|14059|14052.9|14051.9|206
1645543120000|2022-02-22 15:18:40|14056.7|14055.7|14055.7|14054.7|14059.5|14058.5|14053.7|14052.7|114
1645543130000|2022-02-22 15:18:50|14055.5|14054.5|14056.8|14055.8|14058|14057|14055.3|14054.3|83
1645543140000|2022-02-22 15:19:00|14056.9|14055.9|14062|14061|14063|14062|14051.9|14050.9|309
1645543150000|2022-02-22 15:19:10|14062.3|14061.3|14062.4|14061.4|14065|14064|14058.7|14057.7|189
1645543160000|2022-02-22 15:19:20|14062.3|14061.3|14061.9|14060.9|14064.7|14063.7|14058.5|14057.5|175
1645543170000|2022-02-22 15:19:30|14062|14061|14063|14062|14064.2|14063.2|14060.2|14059.2|124
1645543180000|2022-02-22 15:19:40|14062.9|14061.9|14066.2|14065.2|14066.7|14065.7|14062.3|14061.3|164
1645543190000|2022-02-22 15:19:50|14066|14065|14061.8|14060.8|14066.3|14065.3|14061.5|14060.5|212
1645543200000|2022-02-22 15:20:00|14061.3|14060.3|14057.2|14056.2|14061.5|14060.5|14053.4|14052.4|405
1645543210000|2022-02-22 15:20:10|14057.5|14056.5|14052.5|14051.5|14060.2|14059.2|14052.3|14051.3|137
1645543220000|2022-02-22 15:20:20|14052|14051|14056.3|14055.3|14059.7|14058.7|14052|14051|151
1645543230000|2022-02-22 15:20:30|14056.8|14055.8|14055|14054|14061.5|14060.5|14055|14054|167
1645543240000|2022-02-22 15:20:40|14055.2|14054.2|14058.4|14057.4|14061.8|14060.8|14053|14052|125
1645543250000|2022-02-22 15:20:50|14058|14057|14063.2|14062.2|14066.8|14065.8|14055.9|14054.9|330
1645543260000|2022-02-22 15:21:00|14063|14062|14070.4|14069.4|14073.2|14072.2|14063|14062|423
1645543270000|2022-02-22 15:21:10|14070.3|14069.3|14064.4|14063.4|14071.3|14070.3|14063.2|14062.2|231
1645543280000|2022-02-22 15:21:20|14064.3|14063.3|14066.9|14065.9|14068.3|14067.3|14061.2|14060.2|159
1645543290000|2022-02-22 15:21:30|14066.8|14065.8|14061.3|14060.3|14067.8|14066.8|14060.3|14059.3|218
1645543300000|2022-02-22 15:21:40|14061|14060|14062.5|14061.5|14062.5|14061.5|14059|14058|192
1645543310000|2022-02-22 15:21:50|14062.3|14061.3|14070.5|14069.5|14070.9|14069.9|14062.2|14061.2|210
1645543320000|2022-02-22 15:22:00|14070.7|14069.7|14085.7|14084.7|14085.7|14084.7|14068.3|14067.3|885
1645543330000|2022-02-22 15:22:10|14085.5|14084.5|14092.4|14091.4|14092.4|14091.4|14084.4|14083.4|735
1645543340000|2022-02-22 15:22:20|14093.2|14092.2|14090.5|14089.5|14093.7|14092.7|14089.8|14088.8|507
1645543350000|2022-02-22 15:22:30|14090.4|14089.4|14092.2|14091.2|14095.9|14094.9|14090.4|14089.4|493
1645543360000|2022-02-22 15:22:40|14092|14091|14089.5|14088.5|14092.3|14091.3|14087.2|14086.2|274
1645543370000|2022-02-22 15:22:50|14090.2|14089.2|14090|14089|14091.8|14090.8|14089|14088|152
1645543380000|2022-02-22 15:23:00|14090.2|14089.2|14080.3|14079.3|14091|14090|14079.8|14078.8|313
1645543390000|2022-02-22 15:23:10|14080.4|14079.4|14078.4|14077.4|14083|14082|14077|14076|185
1645543400000|2022-02-22 15:23:20|14078.5|14077.5|14072.9|14071.9|14079|14078|14072.9|14071.9|208
1645543410000|2022-02-22 15:23:30|14073|14072|14068|14067|14074|14073|14067.3|14066.3|286
1645543420000|2022-02-22 15:23:40|14068.7|14067.7|14068.9|14067.9|14071.5|14070.5|14067.7|14066.7|217
1645543430000|2022-02-22 15:23:50|14069.2|14068.2|14064.4|14063.4|14069.2|14068.2|14062|14061|399
1645543440000|2022-02-22 15:24:00|14064.2|14063.2|14058.8|14057.8|14065|14064|14056.9|14055.9|363
1645543450000|2022-02-22 15:24:10|14058.7|14057.7|14061.9|14060.9|14067|14066|14057.4|14056.4|491
1645543460000|2022-02-22 15:24:20|14061.4|14060.4|14060.8|14059.8|14063.4|14062.4|14059.2|14058.2|136
1645543470000|2022-02-22 15:24:30|14061|14060|14057.2|14056.2|14062.5|14061.5|14057|14056|120
1645543480000|2022-02-22 15:24:40|14057.7|14056.7|14056.9|14055.9|14059.8|14058.8|14055.7|14054.7|302
1645543490000|2022-02-22 15:24:50|14057.2|14056.2|14053.4|14052.4|14058|14057|14051.9|14050.9|231
1645543500000|2022-02-22 15:25:00|14053|14052|14060.5|14059.5|14060.5|14059.5|14053|14052|302
1645543510000|2022-02-22 15:25:10|14061|14060|14063.9|14062.9|14065|14064|14060.5|14059.5|237
1645543520000|2022-02-22 15:25:20|14063.8|14062.8|14063.2|14062.2|14064.4|14063.4|14060.3|14059.3|206
1645543530000|2022-02-22 15:25:30|14063|14062|14061.9|14060.9|14063|14062|14057.4|14056.4|149
1645543540000|2022-02-22 15:25:40|14062|14061|14064.7|14063.7|14070.4|14069.4|14061.4|14060.4|304
1645543550000|2022-02-22 15:25:50|14064.5|14063.5|14063|14062|14065.5|14064.5|14060.7|14059.7|268
1645543560000|2022-02-22 15:26:00|14062.9|14061.9|14073.4|14072.4|14075.7|14074.7|14062.5|14061.5|285
1645543570000|2022-02-22 15:26:10|14073.3|14072.3|14074.2|14073.2|14075.8|14074.8|14070.3|14069.3|257
1645543580000|2022-02-22 15:26:20|14074.9|14073.9|14074|14073|14077.4|14076.4|14072.9|14071.9|113
1645543590000|2022-02-22 15:26:30|14074.4|14073.4|14071.3|14070.3|14074.7|14073.7|14069.2|14068.2|152
1645543600000|2022-02-22 15:26:40|14071.2|14070.2|14069.2|14068.2|14071.5|14070.5|14067.8|14066.8|105
1645543610000|2022-02-22 15:26:50|14069|14068|14065.5|14064.5|14069|14068|14063.4|14062.4|141
1645543620000|2022-02-22 15:27:00|14065.7|14064.7|14061.9|14060.9|14066.9|14065.9|14057.5|14056.5|343
1645543630000|2022-02-22 15:27:10|14062.7|14061.7|14060.2|14059.2|14063.5|14062.5|14057.7|14056.7|196
1645543640000|2022-02-22 15:27:20|14060|14059|14061.7|14060.7|14062.3|14061.3|14057.8|14056.8|179
1645543650000|2022-02-22 15:27:30|14061.8|14060.8|14065.5|14064.5|14068.7|14067.7|14061.5|14060.5|220
1645543660000|2022-02-22 15:27:40|14066.2|14065.2|14068.5|14067.5|14071|14070|14065.3|14064.3|129
1645543670000|2022-02-22 15:27:50|14069|14068|14070.7|14069.7|14074.5|14073.5|14069|14068|175
1645543680000|2022-02-22 15:28:00|14070.9|14069.9|14078|14077|14082.3|14081.3|14070|14069|298
1645543690000|2022-02-22 15:28:10|14076.7|14075.7|14083.7|14082.7|14083.7|14082.7|14074.8|14073.8|177
1645543700000|2022-02-22 15:28:20|14083.2|14082.2|14085|14084|14085.7|14084.7|14082|14081|198
1645543710000|2022-02-22 15:28:30|14085.9|14084.9|14084.7|14083.7|14087.3|14086.3|14082|14081|232
1645543720000|2022-02-22 15:28:40|14084.5|14083.5|14080.2|14079.2|14085.7|14084.7|14078.7|14077.7|205
1645543730000|2022-02-22 15:28:50|14079.9|14078.9|14079|14078|14081.3|14080.3|14075|14074|248
1645543740000|2022-02-22 15:29:00|14079.2|14078.2|14075|14074|14085.3|14084.3|14075|14074|322
1645543750000|2022-02-22 15:29:10|14075.2|14074.2|14080.4|14079.4|14081.3|14080.3|14075.2|14074.2|102
1645543760000|2022-02-22 15:29:20|14081|14080|14088.8|14087.8|14089.7|14088.7|14079.9|14078.9|262
1645543770000|2022-02-22 15:29:30|14088.5|14087.5|14108.5|14107.5|14111.2|14110.2|14087.7|14086.7|1461
1645543780000|2022-02-22 15:29:40|14109.8|14108.8|14108.3|14107.3|14118.4|14117.4|14107.7|14106.7|1062
1645543790000|2022-02-22 15:29:50|14107.9|14106.9|14115.2|14114.2|14117.9|14116.9|14106.4|14105.4|507
1645543800000|2022-02-22 15:30:00|14115.4|14114.4|14106.8|14105.8|14118.9|14117.9|14105.7|14104.7|844
1645543810000|2022-02-22 15:30:10|14106.7|14105.7|14104.4|14103.4|14108.5|14107.5|14103.5|14102.5|373
1645543820000|2022-02-22 15:30:20|14104.3|14103.3|14103.8|14102.8|14107.5|14106.5|14102.8|14101.8|266
1645543830000|2022-02-22 15:30:30|14102.5|14101.5|14093.8|14092.8|14102.8|14101.8|14092.8|14091.8|381
1645543840000|2022-02-22 15:30:40|14094.4|14093.4|14084.3|14083.3|14097.7|14096.7|14083.5|14082.5|396
1645543850000|2022-02-22 15:30:50|14085.2|14084.2|14080.2|14079.2|14086|14085|14077.5|14076.5|684
1645543860000|2022-02-22 15:31:00|14079.9|14078.9|14073|14072|14085.7|14084.7|14072.2|14071.2|368
1645543870000|2022-02-22 15:31:10|14072.5|14071.5|14079.7|14078.7|14079.7|14078.7|14071.9|14070.9|252
1645543880000|2022-02-22 15:31:20|14079.5|14078.5|14075.8|14074.8|14081.4|14080.4|14073.4|14072.4|274
1645543890000|2022-02-22 15:31:30|14076.3|14075.3|14076.8|14075.8|14078.4|14077.4|14073.8|14072.8|214
1645543900000|2022-02-22 15:31:40|14076.3|14075.3|14077.5|14076.5|14079.5|14078.5|14075.3|14074.3|175
1645543910000|2022-02-22 15:31:50|14077.9|14076.9|14074.5|14073.5|14078.5|14077.5|14071.8|14070.8|333
1645543920000|2022-02-22 15:32:00|14074.9|14073.9|14074.5|14073.5|14079|14078|14073.8|14072.8|182
1645543930000|2022-02-22 15:32:10|14075|14074|14078.5|14077.5|14080.4|14079.4|14075|14074|174
1645543940000|2022-02-22 15:32:20|14078.4|14077.4|14076.7|14075.7|14080.8|14079.8|14076.5|14075.5|151
1645543950000|2022-02-22 15:32:30|14076.9|14075.9|14065|14064|14076.9|14075.9|14063.3|14062.3|460
1645543960000|2022-02-22 15:32:40|14064.9|14063.9|14059.4|14058.4|14064.9|14063.9|14056.4|14055.4|881
1645543970000|2022-02-22 15:32:50|14059.3|14058.3|14048.8|14047.8|14061|14060|14047.9|14046.9|830
1645543980000|2022-02-22 15:33:00|14049.3|14048.3|14054.8|14053.8|14057.3|14056.3|14049|14048|390
1645543990000|2022-02-22 15:33:10|14055|14054|14054.9|14053.9|14059.4|14058.4|14054.5|14053.5|238
1645544000000|2022-02-22 15:33:20|14055.3|14054.3|14051.9|14050.9|14056.2|14055.2|14045.7|14044.7|405
1645544010000|2022-02-22 15:33:30|14052|14051|14054.4|14053.4|14054.4|14053.4|14050.8|14049.8|188
1645544020000|2022-02-22 15:33:40|14054.2|14053.2|14058.7|14057.7|14059.8|14058.8|14053.5|14052.5|232
1645544030000|2022-02-22 15:33:50|14058.5|14057.5|14055.2|14054.2|14060|14059|14054.4|14053.4|187
1645544040000|2022-02-22 15:34:00|14055.3|14054.3|14057.9|14056.9|14061.2|14060.2|14053|14052|314
1645544050000|2022-02-22 15:34:10|14057.8|14056.8|14053|14052|14058.2|14057.2|14052.8|14051.8|173
1645544060000|2022-02-22 15:34:20|14053.3|14052.3|14056|14055|14059.9|14058.9|14052.8|14051.8|192
1645544070000|2022-02-22 15:34:30|14055.9|14054.9|14059|14058|14059.9|14058.9|14054.3|14053.3|217
1645544080000|2022-02-22 15:34:40|14059.2|14058.2|14058|14057|14060.3|14059.3|14054.7|14053.7|300
1645544090000|2022-02-22 15:34:50|14057.8|14056.8|14059.5|14058.5|14063.2|14062.2|14055|14054|235
1645544100000|2022-02-22 15:35:00|14059.4|14058.4|14057|14056|14063.3|14062.3|14055.7|14054.7|239
1645544110000|2022-02-22 15:35:10|14056.7|14055.7|14049.3|14048.3|14057.7|14056.7|14049|14048|201
1645544120000|2022-02-22 15:35:20|14049.5|14048.5|14050.4|14049.4|14054.3|14053.3|14049|14048|156
1645544130000|2022-02-22 15:35:30|14050.3|14049.3|14046.2|14045.2|14051.5|14050.5|14046|14045|218
1645544140000|2022-02-22 15:35:40|14046.4|14045.4|14049.5|14048.5|14050.8|14049.8|14046|14045|190
1645544150000|2022-02-22 15:35:50|14049.4|14048.4|14049.4|14048.4|14053.2|14052.2|14045.5|14044.5|248
1645544160000|2022-02-22 15:36:00|14050|14049|14053.7|14052.7|14053.9|14052.9|14042|14041|373
1645544170000|2022-02-22 15:36:10|14053.8|14052.8|14055|14054|14058.5|14057.5|14053.4|14052.4|301
1645544180000|2022-02-22 15:36:20|14055.2|14054.2|14055.3|14054.3|14058.4|14057.4|14052.8|14051.8|161
1645544190000|2022-02-22 15:36:30|14055.2|14054.2|14049.9|14048.9|14055.7|14054.7|14049.7|14048.7|140
1645544200000|2022-02-22 15:36:40|14049.8|14048.8|14047|14046|14050.2|14049.2|14046.2|14045.2|92
1645544210000|2022-02-22 15:36:50|14046.9|14045.9|14050.2|14049.2|14050.2|14049.2|14045.8|14044.8|127
1645544220000|2022-02-22 15:37:00|14051|14050|14050.5|14049.5|14052.7|14051.7|14047.5|14046.5|194
1645544230000|2022-02-22 15:37:10|14050.7|14049.7|14045.8|14044.8|14051|14050|14044.3|14043.3|158
1645544240000|2022-02-22 15:37:20|14045.4|14044.4|14041|14040|14045.4|14044.4|14039.3|14038.3|338
1645544250000|2022-02-22 15:37:30|14040.9|14039.9|14051.2|14050.2|14051.2|14050.2|14040.9|14039.9|227
1645544260000|2022-02-22 15:37:40|14050|14049|14051.5|14050.5|14052.4|14051.4|14049.3|14048.3|184
1645544270000|2022-02-22 15:37:50|14051.8|14050.8|14055.9|14054.9|14056.7|14055.7|14046.8|14045.8|260
1645544280000|2022-02-22 15:38:00|14056|14055|14059.8|14058.8|14060.9|14059.9|14055.9|14054.9|264
1645544290000|2022-02-22 15:38:10|14059.7|14058.7|14059.8|14058.8|14060.5|14059.5|14052.7|14051.7|252
1645544300000|2022-02-22 15:38:20|14059|14058|14061.4|14060.4|14062.3|14061.3|14057|14056|163
1645544310000|2022-02-22 15:38:30|14061.3|14060.3|14060.9|14059.9|14062.3|14061.3|14059.2|14058.2|111
1645544320000|2022-02-22 15:38:40|14061|14060|14060.7|14059.7|14062.7|14061.7|14060|14059|73
1645544330000|2022-02-22 15:38:50|14060.4|14059.4|14057.7|14056.7|14063|14062|14057.4|14056.4|126
1645544340000|2022-02-22 15:39:00|14057.5|14056.5|14050.2|14049.2|14057.7|14056.7|14049.7|14048.7|262
1645544350000|2022-02-22 15:39:10|14050|14049|14048.4|14047.4|14060.7|14059.7|14044.3|14043.3|367
1645544360000|2022-02-22 15:39:20|14049.3|14048.3|14036.3|14035.3|14053.5|14052.5|14035.7|14034.7|572
1645544370000|2022-02-22 15:39:30|14035.9|14034.9|14033.3|14032.3|14040.2|14039.2|14031.7|14030.7|490
1645544380000|2022-02-22 15:39:40|14033.8|14032.8|14034.7|14033.7|14038|14037|14032.2|14031.2|299
1645544390000|2022-02-22 15:39:50|14034|14033|14026.3|14025.3|14034|14033|14025.5|14024.5|566
1645544400000|2022-02-22 15:40:00|14026.7|14025.7|14034.4|14033.4|14034.5|14033.5|14023.2|14022.2|454
1645544410000|2022-02-22 15:40:10|14033.8|14032.8|14030.4|14029.4|14036.4|14035.4|14029.2|14028.2|294
1645544420000|2022-02-22 15:40:20|14030.5|14029.5|14036.5|14035.5|14036.5|14035.5|14027.3|14026.3|260
1645544430000|2022-02-22 15:40:30|14035.5|14034.5|14035.9|14034.9|14041|14040|14035.5|14034.5|247
1645544440000|2022-02-22 15:40:40|14036|14035|14037.2|14036.2|14038.5|14037.5|14031|14030|208
1645544450000|2022-02-22 15:40:50|14036.9|14035.9|14035.8|14034.8|14039.3|14038.3|14035.4|14034.4|180
1645544460000|2022-02-22 15:41:00|14035.9|14034.9|14029|14028|14037|14036|14028.2|14027.2|221
1645544470000|2022-02-22 15:41:10|14028.9|14027.9|14019.7|14018.7|14028.9|14027.9|14017.3|14016.3|474
1645544480000|2022-02-22 15:41:20|14019.5|14018.5|14017.9|14016.9|14020|14019|14015.5|14014.5|285
1645544490000|2022-02-22 15:41:30|14017.7|14016.7|14019.7|14018.7|14022.7|14021.7|14015|14014|332
1645544500000|2022-02-22 15:41:40|14019.8|14018.8|14011.5|14010.5|14019.8|14018.8|14009.9|14008.9|508
1645544510000|2022-02-22 15:41:50|14011.9|14010.9|14013|14012|14013.4|14012.4|14010|14009|232
1645544520000|2022-02-22 15:42:00|14013.2|14012.2|14015.9|14014.9|14017.4|14016.4|14011.7|14010.7|355
1645544530000|2022-02-22 15:42:10|14015.7|14014.7|14014.5|14013.5|14020.7|14019.7|14013.5|14012.5|234
1645544540000|2022-02-22 15:42:20|14014.4|14013.4|14016.2|14015.2|14017.9|14016.9|14010.5|14009.5|296
1645544550000|2022-02-22 15:42:30|14015.9|14014.9|14013.3|14012.3|14016.4|14015.4|14012.7|14011.7|148
1645544560000|2022-02-22 15:42:40|14013.4|14012.4|14011.8|14010.8|14013.4|14012.4|14008.9|14007.9|264
1645544570000|2022-02-22 15:42:50|14011.9|14010.9|14010.5|14009.5|14012|14011|14007.5|14006.5|216
1645544580000|2022-02-22 15:43:00|14010.8|14009.8|14013|14012|14016.7|14015.7|14007.8|14006.8|204
1645544590000|2022-02-22 15:43:10|14012.5|14011.5|14002.4|14001.4|14012.5|14011.5|14001|14000|402
1645544600000|2022-02-22 15:43:20|14002.8|14001.8|14000.9|13999.9|14006.9|14005.9|14000.8|13999.8|227
1645544610000|2022-02-22 15:43:30|14001|14000|14001|14000|14001.3|14000.3|13996.4|13995.4|416
1645544620000|2022-02-22 15:43:40|14000.9|13999.9|14008.4|14007.4|14008.4|14007.4|13999.4|13998.4|342
1645544630000|2022-02-22 15:43:50|14008.5|14007.5|14011.8|14010.8|14013.7|14012.7|14007.7|14006.7|257
1645544640000|2022-02-22 15:44:00|14011.9|14010.9|14016.4|14015.4|14018.7|14017.7|14011.9|14010.9|260
1645544650000|2022-02-22 15:44:10|14016.3|14015.3|14020.8|14019.8|14022.2|14021.2|14015.2|14014.2|226
1645544660000|2022-02-22 15:44:20|14020.9|14019.9|14020.3|14019.3|14024.3|14023.3|14019|14018|241
1645544670000|2022-02-22 15:44:30|14020.4|14019.4|14016.4|14015.4|14020.9|14019.9|14016.4|14015.4|116
1645544680000|2022-02-22 15:44:40|14015.9|14014.9|14015|14014|14017.7|14016.7|14014.9|14013.9|132
1645544690000|2022-02-22 15:44:50|14015.2|14014.2|14016.8|14015.8|14019.8|14018.8|14014.7|14013.7|144
1645544700000|2022-02-22 15:45:00|14017|14016|14019.3|14018.3|14019.9|14018.9|14014.3|14013.3|199
1645544710000|2022-02-22 15:45:10|14019.8|14018.8|14018|14017|14023.3|14022.3|14013|14012|239
1645544720000|2022-02-22 15:45:20|14018.5|14017.5|14016.7|14015.7|14020|14019|14013.5|14012.5|165
1645544730000|2022-02-22 15:45:30|14016.4|14015.4|14024.8|14023.8|14025|14024|14016.2|14015.2|317
1645544740000|2022-02-22 15:45:40|14024.3|14023.3|14024.2|14023.2|14026.5|14025.5|14021.8|14020.8|249
1645544750000|2022-02-22 15:45:50|14024.5|14023.5|14018.3|14017.3|14024.9|14023.9|14018.3|14017.3|188
1645544760000|2022-02-22 15:46:00|14017.4|14016.4|14019.4|14018.4|14026.4|14025.4|14016.3|14015.3|211
1645544770000|2022-02-22 15:46:10|14019.5|14018.5|14013.5|14012.5|14021.4|14020.4|14013.5|14012.5|133
1645544780000|2022-02-22 15:46:20|14013.8|14012.8|14009.8|14008.8|14014.5|14013.5|14008.7|14007.7|275
1645544790000|2022-02-22 15:46:30|14010.2|14009.2|14011.2|14010.2|14014.7|14013.7|14008.7|14007.7|117
1645544800000|2022-02-22 15:46:40|14010.9|14009.9|14006|14005|14012.9|14011.9|14004.9|14003.9|201
1645544810000|2022-02-22 15:46:50|14006.2|14005.2|14007.7|14006.7|14008.2|14007.2|14002.8|14001.8|218
1645544820000|2022-02-22 15:47:00|14007.5|14006.5|14003.8|14002.8|14008.2|14007.2|14000.8|13999.8|272
1645544830000|2022-02-22 15:47:10|14003.5|14002.5|14009.7|14008.7|14009.7|14008.7|14002.5|14001.5|193
1645544840000|2022-02-22 15:47:20|14009.5|14008.5|14003.5|14002.5|14011.2|14010.2|14003.4|14002.4|187
1645544850000|2022-02-22 15:47:30|14003.4|14002.4|13997.3|13996.3|14003.4|14002.4|13994|13993|540
1645544860000|2022-02-22 15:47:40|13997|13996|14000.5|13999.5|14003.5|14002.5|13995.9|13994.9|209
1645544870000|2022-02-22 15:47:50|14001.3|14000.3|14002.9|14001.9|14004.7|14003.7|13999.9|13998.9|146
1645544880000|2022-02-22 15:48:00|14003|14002|14006.7|14005.7|14006.8|14005.8|13999.7|13998.7|174
1645544890000|2022-02-22 15:48:10|14006.5|14005.5|14008.9|14007.9|14011|14010|14006|14005|319
1645544900000|2022-02-22 15:48:20|14009|14008|14008.9|14007.9|14012.8|14011.8|14007.9|14006.9|201
1645544910000|2022-02-22 15:48:30|14008.2|14007.2|14006.4|14005.4|14009.9|14008.9|14005|14004|100
1645544920000|2022-02-22 15:48:40|14006.5|14005.5|14006.2|14005.2|14009|14008|14005.5|14004.5|73
1645544930000|2022-02-22 15:48:50|14006|14005|14007.3|14006.3|14011.4|14010.4|14004.5|14003.5|180
1645544940000|2022-02-22 15:49:00|14006.7|14005.7|14011|14010|14013.5|14012.5|14006.7|14005.7|176
1645544950000|2022-02-22 15:49:10|14010.9|14009.9|14010.9|14009.9|14011.4|14010.4|14004.7|14003.7|126
1645544960000|2022-02-22 15:49:20|14010.7|14009.7|14015.5|14014.5|14016|14015|14010.3|14009.3|227
1645544970000|2022-02-22 15:49:30|14013|14012|14017.5|14016.5|14017.9|14016.9|14013|14012|357
1645544980000|2022-02-22 15:49:40|14017.7|14016.7|14016.3|14015.3|14019|14018|14014.3|14013.3|153
1645544990000|2022-02-22 15:49:50|14016|14015|14015.4|14014.4|14020.3|14019.3|14015.4|14014.4|166
1645545000000|2022-02-22 15:50:00|14015.8|14014.8|14013.8|14012.8|14017.3|14016.3|14011.2|14010.2|285
1645545010000|2022-02-22 15:50:10|14013.5|14012.5|13999.3|13998.3|14013.5|14012.5|13999.3|13998.3|438
1645545020000|2022-02-22 15:50:20|13999|13998|13991.9|13990.9|13999.3|13998.3|13991.9|13990.9|381
1645545030000|2022-02-22 15:50:30|13992|13991|13979.3|13978.3|13992.8|13991.8|13978.8|13977.8|1080
1645545040000|2022-02-22 15:50:40|13978.7|13977.7|13983.2|13982.2|13984.5|13983.5|13977.4|13976.4|495
1645545050000|2022-02-22 15:50:50|13983.5|13982.5|13984.7|13983.7|13985.9|13984.9|13981.9|13980.9|296
1645545060000|2022-02-22 15:51:00|13984.9|13983.9|13983.3|13982.3|13988.5|13987.5|13983|13982|284
1645545070000|2022-02-22 15:51:10|13983.4|13982.4|13978|13977|13983.9|13982.9|13977|13976|380
1645545080000|2022-02-22 15:51:20|13977.7|13976.7|13973.2|13972.2|13978.5|13977.5|13972.4|13971.4|363
1645545090000|2022-02-22 15:51:30|13973.4|13972.4|13974.4|13973.4|13974.4|13973.4|13968.2|13967.2|462
1645545100000|2022-02-22 15:51:40|13975.3|13974.3|13975.7|13974.7|13976.9|13975.9|13971.9|13970.9|251
1645545110000|2022-02-22 15:51:50|13975.5|13974.5|13977.3|13976.3|13979.8|13978.8|13975.2|13974.2|169
1645545120000|2022-02-22 15:52:00|13977.7|13976.7|13984.8|13983.8|13989.2|13988.2|13975.8|13974.8|349
1645545130000|2022-02-22 15:52:10|13984.5|13983.5|13983.8|13982.8|13989.9|13988.9|13982.7|13981.7|256
1645545140000|2022-02-22 15:52:20|13983.9|13982.9|13983.8|13982.8|13986|13985|13980.5|13979.5|159
1645545150000|2022-02-22 15:52:30|13984|13983|13985.2|13984.2|13987.9|13986.9|13983.2|13982.2|127
1645545160000|2022-02-22 15:52:40|13984.4|13983.4|13983.4|13982.4|13986.5|13985.5|13982|13981|95
1645545170000|2022-02-22 15:52:50|13984.2|13983.2|13983.4|13982.4|13988.4|13987.4|13983.3|13982.3|182
1645545180000|2022-02-22 15:53:00|13983.5|13982.5|13979.7|13978.7|13988.9|13987.9|13979.5|13978.5|171
1645545190000|2022-02-22 15:53:10|13979.9|13978.9|13985.8|13984.8|13986.7|13985.7|13979.5|13978.5|147
1645545200000|2022-02-22 15:53:20|13985.9|13984.9|13984.8|13983.8|13988.9|13987.9|13983.7|13982.7|119
1645545210000|2022-02-22 15:53:30|13984.7|13983.7|13979.5|13978.5|13985.5|13984.5|13977.7|13976.7|168
1645545220000|2022-02-22 15:53:40|13980.8|13979.8|13980|13979|13982.8|13981.8|13977.2|13976.2|104
1645545230000|2022-02-22 15:53:50|13979.9|13978.9|13982|13981|13983.5|13982.5|13978|13977|153
1645545240000|2022-02-22 15:54:00|13982.2|13981.2|13982.4|13981.4|13984.4|13983.4|13978.3|13977.3|161
1645545250000|2022-02-22 15:54:10|13981.4|13980.4|13984.3|13983.3|13985.5|13984.5|13980.9|13979.9|115
1645545260000|2022-02-22 15:54:20|13984.2|13983.2|13988.9|13987.9|13991.7|13990.7|13984.2|13983.2|407
1645545270000|2022-02-22 15:54:30|13988.7|13987.7|13983.3|13982.3|13988.9|13987.9|13978.8|13977.8|271
1645545280000|2022-02-22 15:54:40|13982.5|13981.5|13976.9|13975.9|13983|13982|13974.7|13973.7|195
1645545290000|2022-02-22 15:54:50|13976.8|13975.8|13977.8|13976.8|13979.8|13978.8|13974.9|13973.9|230
1645545300000|2022-02-22 15:55:00|13977.7|13976.7|13964.9|13963.9|13978|13977|13964.4|13963.4|560
1645545310000|2022-02-22 15:55:10|13964.7|13963.7|13961.9|13960.9|13966|13965|13961.8|13960.8|374
1645545320000|2022-02-22 15:55:20|13962.4|13961.4|13969.3|13968.3|13970.7|13969.7|13961.9|13960.9|410
1645545330000|2022-02-22 15:55:30|13969.5|13968.5|13969.3|13968.3|13970.9|13969.9|13965.9|13964.9|250
1645545340000|2022-02-22 15:55:40|13969.2|13968.2|13965.3|13964.3|13969.4|13968.4|13965|13964|99
1645545350000|2022-02-22 15:55:50|13965.4|13964.4|13968.9|13967.9|13968.9|13967.9|13964.7|13963.7|216
1645545360000|2022-02-22 15:56:00|13969|13968|13963.7|13962.7|13971.3|13970.3|13963.5|13962.5|265
1645545370000|2022-02-22 15:56:10|13963.8|13962.8|13962.4|13961.4|13967.5|13966.5|13957.5|13956.5|524
1645545380000|2022-02-22 15:56:20|13962.3|13961.3|13960.4|13959.4|13963.5|13962.5|13959.8|13958.8|300
1645545390000|2022-02-22 15:56:30|13960.5|13959.5|13963.9|13962.9|13964|13963|13959.4|13958.4|127
1645545400000|2022-02-22 15:56:40|13964.2|13963.2|13963.5|13962.5|13966.2|13965.2|13963|13962|140
1645545410000|2022-02-22 15:56:50|13963.4|13962.4|13967.3|13966.3|13967.9|13966.9|13962.3|13961.3|176
1645545420000|2022-02-22 15:57:00|13966.7|13965.7|13969.4|13968.4|13976|13975|13966.7|13965.7|391
1645545430000|2022-02-22 15:57:10|13969.7|13968.7|13973.8|13972.8|13975.8|13974.8|13968.9|13967.9|269
1645545440000|2022-02-22 15:57:20|13973.9|13972.9|13971.8|13970.8|13974.5|13973.5|13970.3|13969.3|125
1645545450000|2022-02-22 15:57:30|13968.9|13967.9|13969.5|13968.5|13973.7|13972.7|13967.9|13966.9|185
1645545460000|2022-02-22 15:57:40|13969.4|13968.4|13972.7|13971.7|13975.3|13974.3|13969.3|13968.3|115
1645545470000|2022-02-22 15:57:50|13972.4|13971.4|13975.2|13974.2|13978.7|13977.7|13971.8|13970.8|305
1645545480000|2022-02-22 15:58:00|13975.3|13974.3|13980.8|13979.8|13981.4|13980.4|13971.3|13970.3|273
1645545490000|2022-02-22 15:58:10|13981.2|13980.2|13977.9|13976.9|13985.8|13984.8|13977.3|13976.3|322
1645545500000|2022-02-22 15:58:20|13977.8|13976.8|13977.5|13976.5|13981.8|13980.8|13976.8|13975.8|100
1645545510000|2022-02-22 15:58:30|13978|13977|13976.3|13975.3|13979.4|13978.4|13973.8|13972.8|151
1645545520000|2022-02-22 15:58:40|13976.4|13975.4|13970.7|13969.7|13976.4|13975.4|13970|13969|144
1645545530000|2022-02-22 15:58:50|13971|13970|13969.3|13968.3|13972.7|13971.7|13969|13968|151
1645545540000|2022-02-22 15:59:00|13969|13968|13964.9|13963.9|13969.4|13968.4|13963.5|13962.5|284
1645545550000|2022-02-22 15:59:10|13964.8|13963.8|13954.3|13953.3|13965.4|13964.4|13954|13953|434
1645545560000|2022-02-22 15:59:20|13955.2|13954.2|13951|13950|13956|13955|13946.2|13945.2|643
1645545570000|2022-02-22 15:59:30|13950.8|13949.8|13953|13952|13953.8|13952.8|13948.3|13947.3|276
1645545580000|2022-02-22 15:59:40|13953.2|13952.2|13955.9|13954.9|13958.9|13957.9|13953.2|13952.2|329
1645545590000|2022-02-22 15:59:50|13956.2|13955.2|13953.9|13952.9|13960.7|13959.7|13953.9|13952.9|275
1645545600000|2022-02-22 16:00:00|13954.4|13953.4|13960.2|13959.2|13965.9|13964.9|13948.8|13947.8|496
1645545610000|2022-02-22 16:00:10|13960.5|13959.5|13958.4|13957.4|13963.9|13962.9|13957.5|13956.5|286
1645545620000|2022-02-22 16:00:20|13959.2|13958.2|13961.9|13960.9|13961.9|13960.9|13957.8|13956.8|172
1645545630000|2022-02-22 16:00:30|13961.8|13960.8|13961.4|13960.4|13964.8|13963.8|13960.2|13959.2|154
1645545640000|2022-02-22 16:00:40|13961.7|13960.7|13966.7|13965.7|13970|13969|13961|13960|242
1645545650000|2022-02-22 16:00:50|13966.5|13965.5|13965.3|13964.3|13967.2|13966.2|13961|13960|188
1645545660000|2022-02-22 16:01:00|13965|13964|13958.9|13957.9|13965|13964|13952.7|13951.7|402
1645545670000|2022-02-22 16:01:10|13958.8|13957.8|13965.7|13964.7|13968.3|13967.3|13958.2|13957.2|234
1645545680000|2022-02-22 16:01:20|13966|13965|13967.7|13966.7|13971|13970|13965.2|13964.2|253
1645545690000|2022-02-22 16:01:30|13967.4|13966.4|13969|13968|13970.5|13969.5|13966|13965|152
1645545700000|2022-02-22 16:01:40|13968.7|13967.7|13969.4|13968.4|13972.4|13971.4|13968.3|13967.3|327
1645545710000|2022-02-22 16:01:50|13969.5|13968.5|13969.5|13968.5|13972.3|13971.3|13967.5|13966.5|140
1645545720000|2022-02-22 16:02:00|13968.5|13967.5|13963.3|13962.3|13969.2|13968.2|13961|13960|289
1645545730000|2022-02-22 16:02:10|13963.2|13962.2|13963.5|13962.5|13968.2|13967.2|13961.4|13960.4|146
1645545740000|2022-02-22 16:02:20|13963.2|13962.2|13966.7|13965.7|13971.9|13970.9|13962.5|13961.5|152
1645545750000|2022-02-22 16:02:30|13967|13966|13960.4|13959.4|13969.3|13968.3|13960.3|13959.3|192
1645545760000|2022-02-22 16:02:40|13960.5|13959.5|13958.9|13957.9|13963|13962|13956.7|13955.7|163
1645545770000|2022-02-22 16:02:50|13958.8|13957.8|13958.4|13957.4|13959.5|13958.5|13956.3|13955.3|104
1645545780000|2022-02-22 16:03:00|13958.3|13957.3|13957.5|13956.5|13958.3|13957.3|13954|13953|180
1645545790000|2022-02-22 16:03:10|13957.9|13956.9|13958.5|13957.5|13963.3|13962.3|13956.4|13955.4|175
1645545800000|2022-02-22 16:03:20|13958.4|13957.4|13957.3|13956.3|13959.7|13958.7|13953.8|13952.8|138
1645545810000|2022-02-22 16:03:30|13957.4|13956.4|13958.4|13957.4|13961.5|13960.5|13956.7|13955.7|98
1645545820000|2022-02-22 16:03:40|13958.5|13957.5|13956.8|13955.8|13958.5|13957.5|13954.4|13953.4|133
1645545830000|2022-02-22 16:03:50|13957.2|13956.2|13959.2|13958.2|13962.3|13961.3|13953.3|13952.3|315
1645545840000|2022-02-22 16:04:00|13959.7|13958.7|13958.2|13957.2|13961|13960|13953.5|13952.5|190
1645545850000|2022-02-22 16:04:10|13958.3|13957.3|13956.9|13955.9|13961.8|13960.8|13955|13954|135
1645545860000|2022-02-22 16:04:20|13957|13956|13947.8|13946.8|13958.3|13957.3|13947.8|13946.8|326
1645545870000|2022-02-22 16:04:30|13947.7|13946.7|13947.8|13946.8|13951.7|13950.7|13942.4|13941.4|407
1645545880000|2022-02-22 16:04:40|13947.3|13946.3|13952.9|13951.9|13953.5|13952.5|13947|13946|183
1645545890000|2022-02-22 16:04:50|13952.8|13951.8|13952.2|13951.2|13954.4|13953.4|13949.9|13948.9|93
1645545900000|2022-02-22 16:05:00|13952.3|13951.3|13961.8|13960.8|13963.3|13962.3|13945.8|13944.8|715
1645545910000|2022-02-22 16:05:10|13961.5|13960.5|13958.7|13957.7|13966.8|13965.8|13956.5|13955.5|496
1645545920000|2022-02-22 16:05:20|13958.8|13957.8|13960.4|13959.4|13963|13962|13957.9|13956.9|148
1645545930000|2022-02-22 16:05:30|13960.3|13959.3|13963.2|13962.2|13965|13964|13958.5|13957.5|153
1645545940000|2022-02-22 16:05:40|13962.7|13961.7|13965.4|13964.4|13967.9|13966.9|13961.7|13960.7|210
1645545950000|2022-02-22 16:05:50|13965.7|13964.7|13959.8|13958.8|13966.2|13965.2|13958.7|13957.7|197
1645545960000|2022-02-22 16:06:00|13959.9|13958.9|13952.2|13951.2|13960.9|13959.9|13948.8|13947.8|277
1645545970000|2022-02-22 16:06:10|13952.4|13951.4|13949.9|13948.9|13952.8|13951.8|13946.3|13945.3|317
1645545980000|2022-02-22 16:06:20|13950.4|13949.4|13944.5|13943.5|13952.2|13951.2|13940.4|13939.4|360
1645545990000|2022-02-22 16:06:30|13945|13944|13954.2|13953.2|13955.2|13954.2|13945|13944|356
1645546000000|2022-02-22 16:06:40|13954|13953|13955.7|13954.7|13957|13956|13952.9|13951.9|240
1645546010000|2022-02-22 16:06:50|13955.3|13954.3|13944.9|13943.9|13955.5|13954.5|13944.4|13943.4|222
1645546020000|2022-02-22 16:07:00|13944.5|13943.5|13948.4|13947.4|13951|13950|13942.2|13941.2|380
1645546030000|2022-02-22 16:07:10|13947.4|13946.4|13944.3|13943.3|13948.5|13947.5|13941.9|13940.9|229
1645546040000|2022-02-22 16:07:20|13945.3|13944.3|13949.9|13948.9|13953.4|13952.4|13944.3|13943.3|217
1645546050000|2022-02-22 16:07:30|13949.5|13948.5|13947.3|13946.3|13949.5|13948.5|13946|13945|115
1645546060000|2022-02-22 16:07:40|13947.5|13946.5|13943.9|13942.9|13948.9|13947.9|13942.9|13941.9|162
1645546070000|2022-02-22 16:07:50|13943.2|13942.2|13945.4|13944.4|13946.3|13945.3|13940.7|13939.7|156
1645546080000|2022-02-22 16:08:00|13945.2|13944.2|13939.7|13938.7|13945.8|13944.8|13938.3|13937.3|306
1645546090000|2022-02-22 16:08:10|13939.5|13938.5|13936.3|13935.3|13941.9|13940.9|13935.3|13934.3|282
1645546100000|2022-02-22 16:08:20|13937.2|13936.2|13939.7|13938.7|13940.3|13939.3|13935|13934|231
1645546110000|2022-02-22 16:08:30|13939.8|13938.8|13940|13939|13940|13939|13935.3|13934.3|156
1645546120000|2022-02-22 16:08:40|13940.7|13939.7|13941.2|13940.2|13941.7|13940.7|13937.9|13936.9|163
1645546130000|2022-02-22 16:08:50|13941|13940|13945.5|13944.5|13948.5|13947.5|13938.8|13937.8|277
1645546140000|2022-02-22 16:09:00|13946|13945|13947.4|13946.4|13948.4|13947.4|13942|13941|163
1645546150000|2022-02-22 16:09:10|13947.3|13946.3|13937.5|13936.5|13947.3|13946.3|13936.8|13935.8|224
1645546160000|2022-02-22 16:09:20|13937.7|13936.7|13935.8|13934.8|13941|13940|13934.5|13933.5|436
1645546170000|2022-02-22 16:09:30|13935.5|13934.5|13935.4|13934.4|13936.7|13935.7|13934.4|13933.4|124
1645546180000|2022-02-22 16:09:40|13935.7|13934.7|13933.2|13932.2|13936.4|13935.4|13931.8|13930.8|353
1645546190000|2022-02-22 16:09:50|13933|13932|13934.9|13933.9|13936.8|13935.8|13932.2|13931.2|163
1645546200000|2022-02-22 16:10:00|13935|13934|13933|13932|13941.4|13940.4|13929.7|13928.7|393
1645546210000|2022-02-22 16:10:10|13933.7|13932.7|13939.7|13938.7|13940.4|13939.4|13933.3|13932.3|117
1645546220000|2022-02-22 16:10:20|13939.5|13938.5|13944.7|13943.7|13945.8|13944.8|13938.4|13937.4|232
1645546230000|2022-02-22 16:10:30|13944.5|13943.5|13942.2|13941.2|13947.5|13946.5|13941.8|13940.8|128
1645546240000|2022-02-22 16:10:40|13941.8|13940.8|13943.9|13942.9|13946.7|13945.7|13941.5|13940.5|132
1645546250000|2022-02-22 16:10:50|13943.7|13942.7|13942.3|13941.3|13945|13944|13939.8|13938.8|128
1645546260000|2022-02-22 16:11:00|13942.2|13941.2|13942.3|13941.3|13944.7|13943.7|13937.3|13936.3|160
1645546270000|2022-02-22 16:11:10|13942.2|13941.2|13948|13947|13949.8|13948.8|13939.7|13938.7|213
1645546280000|2022-02-22 16:11:20|13948.4|13947.4|13951|13950|13951|13950|13945.8|13944.8|230
1645546290000|2022-02-22 16:11:30|13950.7|13949.7|13946.2|13945.2|13951|13950|13945.5|13944.5|150
1645546300000|2022-02-22 16:11:40|13946|13945|13946.2|13945.2|13947.9|13946.9|13944.3|13943.3|76
1645546310000|2022-02-22 16:11:50|13945.9|13944.9|13941|13940|13946.3|13945.3|13940.3|13939.3|111
1645546320000|2022-02-22 16:12:00|13940.4|13939.4|13941.5|13940.5|13942.5|13941.5|13936.9|13935.9|173
1645546330000|2022-02-22 16:12:10|13941.4|13940.4|13940.2|13939.2|13946.2|13945.2|13939.5|13938.5|196
1645546340000|2022-02-22 16:12:20|13940|13939|13938|13937|13944|13943|13938|13937|76
1645546350000|2022-02-22 16:12:30|13937.9|13936.9|13936.9|13935.9|13938.7|13937.7|13935.9|13934.9|146
1645546360000|2022-02-22 16:12:40|13937|13936|13935.7|13934.7|13937.7|13936.7|13932.7|13931.7|138
1645546370000|2022-02-22 16:12:50|13935.8|13934.8|13935.9|13934.9|13936.4|13935.4|13933.3|13932.3|93
1645546380000|2022-02-22 16:13:00|13936.4|13935.4|13940.3|13939.3|13940.8|13939.8|13934.4|13933.4|130
1645546390000|2022-02-22 16:13:10|13940.2|13939.2|13939|13938|13944.4|13943.4|13937.7|13936.7|137
1645546400000|2022-02-22 16:13:20|13938.9|13937.9|13927.2|13926.2|13939.7|13938.7|13927.2|13926.2|222
1645546410000|2022-02-22 16:13:30|13927.7|13926.7|13925.9|13924.9|13927.7|13926.7|13924.2|13923.2|342
1645546420000|2022-02-22 16:13:40|13926.2|13925.2|13929.5|13928.5|13929.5|13928.5|13924.3|13923.3|171
1645546430000|2022-02-22 16:13:50|13929.3|13928.3|13930.8|13929.8|13935.4|13934.4|13929.3|13928.3|273
1645546440000|2022-02-22 16:14:00|13930.9|13929.9|13924.7|13923.7|13930.9|13929.9|13924.2|13923.2|202
1645546450000|2022-02-22 16:14:10|13924.8|13923.8|13931.4|13930.4|13931.5|13930.5|13923.9|13922.9|119
1645546460000|2022-02-22 16:14:20|13931.9|13930.9|13934.7|13933.7|13935.7|13934.7|13930.9|13929.9|150
1645546470000|2022-02-22 16:14:30|13934.5|13933.5|13933.7|13932.7|13937.5|13936.5|13932.4|13931.4|107
1645546480000|2022-02-22 16:14:40|13933.4|13932.4|13927.8|13926.8|13934.7|13933.7|13927.2|13926.2|128
1645546490000|2022-02-22 16:14:50|13928.3|13927.3|13929.4|13928.4|13929.8|13928.8|13925.7|13924.7|101
1645546500000|2022-02-22 16:15:00|13929.7|13928.7|13922.8|13921.8|13932.3|13931.3|13922.7|13921.7|185
1645546510000|2022-02-22 16:15:10|13922.9|13921.9|13933.4|13932.4|13933.7|13932.7|13922.2|13921.2|216
1645546520000|2022-02-22 16:15:20|13933.5|13932.5|13928.3|13927.3|13934.7|13933.7|13927.3|13926.3|196
1645546530000|2022-02-22 16:15:30|13928|13927|13934.4|13933.4|13934.4|13933.4|13925.5|13924.5|140
1645546540000|2022-02-22 16:15:40|13934.3|13933.3|13934.7|13933.7|13939.2|13938.2|13933.2|13932.2|249
1645546550000|2022-02-22 16:15:50|13934.9|13933.9|13931.4|13930.4|13936.2|13935.2|13930.5|13929.5|115
1645546560000|2022-02-22 16:16:00|13931.5|13930.5|13924.7|13923.7|13931.5|13930.5|13924.5|13923.5|137
1645546570000|2022-02-22 16:16:10|13924.5|13923.5|13923.5|13922.5|13926.7|13925.7|13922.5|13921.5|173
1645546580000|2022-02-22 16:16:20|13923.7|13922.7|13919.4|13918.4|13923.8|13922.8|13916.3|13915.3|480
1645546590000|2022-02-22 16:16:30|13918.9|13917.9|13915.7|13914.7|13920.9|13919.9|13915.7|13914.7|240
1645546600000|2022-02-22 16:16:40|13915.9|13914.9|13915.9|13914.9|13918.9|13917.9|13913.9|13912.9|254
1645546610000|2022-02-22 16:16:50|13915.7|13914.7|13917.5|13916.5|13919.9|13918.9|13915|13914|186
1645546620000|2022-02-22 16:17:00|13917.8|13916.8|13919.4|13918.4|13920.7|13919.7|13914.2|13913.2|264
1645546630000|2022-02-22 16:17:10|13919.2|13918.2|13914.3|13913.3|13920.3|13919.3|13911.3|13910.3|287
1645546640000|2022-02-22 16:17:20|13914.4|13913.4|13912.7|13911.7|13916.5|13915.5|13909.4|13908.4|256
1645546650000|2022-02-22 16:17:30|13912.9|13911.9|13915|13914|13915.9|13914.9|13911.8|13910.8|138
1645546660000|2022-02-22 16:17:40|13914.7|13913.7|13916.7|13915.7|13919.5|13918.5|13912.2|13911.2|212
1645546670000|2022-02-22 16:17:50|13916.9|13915.9|13915.2|13914.2|13918.8|13917.8|13913.7|13912.7|145
1645546680000|2022-02-22 16:18:00|13914.7|13913.7|13913.2|13912.2|13914.7|13913.7|13909.3|13908.3|185
1645546690000|2022-02-22 16:18:10|13913|13912|13916.4|13915.4|13917.9|13916.9|13912.7|13911.7|137
1645546700000|2022-02-22 16:18:20|13916.5|13915.5|13917.8|13916.8|13921|13920|13915.2|13914.2|170
1645546710000|2022-02-22 16:18:30|13916.9|13915.9|13913.5|13912.5|13916.9|13915.9|13912.3|13911.3|149
1645546720000|2022-02-22 16:18:40|13913.7|13912.7|13917|13916|13919.8|13918.8|13913.7|13912.7|107
1645546730000|2022-02-22 16:18:50|13917.2|13916.2|13912.5|13911.5|13917.3|13916.3|13912.4|13911.4|105
1645546740000|2022-02-22 16:19:00|13912.9|13911.9|13904.4|13903.4|13914|13913|13903.2|13902.2|430
1645546750000|2022-02-22 16:19:10|13904.2|13903.2|13905.9|13904.9|13910.7|13909.7|13904.2|13903.2|223
1645546760000|2022-02-22 16:19:20|13906|13905|13903.5|13902.5|13906.5|13905.5|13902.7|13901.7|174
1645546770000|2022-02-22 16:19:30|13903.9|13902.9|13909.9|13908.9|13909.9|13908.9|13901.4|13900.4|360
1645546780000|2022-02-22 16:19:40|13910.4|13909.4|13907.8|13906.8|13912.8|13911.8|13907.2|13906.2|206
1645546790000|2022-02-22 16:19:50|13907|13906|13911.2|13910.2|13912.4|13911.4|13907|13906|302
1645546800000|2022-02-22 16:20:00|13911.9|13910.9|13898.9|13897.9|13911.9|13910.9|13898.8|13897.8|350
1645546810000|2022-02-22 16:20:10|13899.2|13898.2|13901.4|13900.4|13903.5|13902.5|13894.8|13893.8|451
1645546820000|2022-02-22 16:20:20|13901.7|13900.7|13901.5|13900.5|13904.9|13903.9|13899.7|13898.7|128
1645546830000|2022-02-22 16:20:30|13901.7|13900.7|13897.2|13896.2|13901.7|13900.7|13896|13895|139
1645546840000|2022-02-22 16:20:40|13896.9|13895.9|13896.2|13895.2|13898.3|13897.3|13893|13892|161
1645546850000|2022-02-22 16:20:50|13895.2|13894.2|13894.8|13893.8|13895.2|13894.2|13891.2|13890.2|263
1645546860000|2022-02-22 16:21:00|13894|13893|13902.8|13901.8|13902.8|13901.8|13892.7|13891.7|294
1645546870000|2022-02-22 16:21:10|13902.7|13901.7|13901.8|13900.8|13903.2|13902.2|13897.4|13896.4|188
1645546880000|2022-02-22 16:21:20|13901.9|13900.9|13903|13902|13905.7|13904.7|13901.9|13900.9|197
1645546890000|2022-02-22 16:21:30|13903.2|13902.2|13903.7|13902.7|13905.8|13904.8|13902.9|13901.9|137
1645546900000|2022-02-22 16:21:40|13903.9|13902.9|13903.7|13902.7|13904.9|13903.9|13901.4|13900.4|75
1645546910000|2022-02-22 16:21:50|13903.9|13902.9|13901.7|13900.7|13907.2|13906.2|13901.5|13900.5|206
1645546920000|2022-02-22 16:22:00|13901.9|13900.9|13899.2|13898.2|13903.8|13902.8|13892.4|13891.4|254
1645546930000|2022-02-22 16:22:10|13899|13898|13897.7|13896.7|13900.2|13899.2|13894.4|13893.4|131
1645546940000|2022-02-22 16:22:20|13898.7|13897.7|13903.8|13902.8|13905|13904|13898.7|13897.7|242
1645546950000|2022-02-22 16:22:30|13903.5|13902.5|13901.9|13900.9|13905.2|13904.2|13901.4|13900.4|96
1645546960000|2022-02-22 16:22:40|13901.8|13900.8|13904|13903|13904.5|13903.5|13900.8|13899.8|101
1645546970000|2022-02-22 16:22:50|13904.2|13903.2|13907.4|13906.4|13909.3|13908.3|13903.5|13902.5|240
1645546980000|2022-02-22 16:23:00|13907.2|13906.2|13903|13902|13910.2|13909.2|13902|13901|355
1645546990000|2022-02-22 16:23:10|13904.5|13903.5|13899.9|13898.9|13904.5|13903.5|13897.3|13896.3|228
1645547000000|2022-02-22 16:23:20|13899.2|13898.2|13906.9|13905.9|13906.9|13905.9|13898.9|13897.9|125
1645547010000|2022-02-22 16:23:30|13906.2|13905.2|13905.2|13904.2|13906.4|13905.4|13903.4|13902.4|103
1645547020000|2022-02-22 16:23:40|13905.3|13904.3|13901.3|13900.3|13906.4|13905.4|13901.2|13900.2|75
1645547030000|2022-02-22 16:23:50|13901.4|13900.4|13901.4|13900.4|13903|13902|13899.9|13898.9|119
1645547040000|2022-02-22 16:24:00|13900.9|13899.9|13907.7|13906.7|13908.7|13907.7|13899.8|13898.8|270
1645547050000|2022-02-22 16:24:10|13908.4|13907.4|13905.7|13904.7|13910.8|13909.8|13904.2|13903.2|253
1645547060000|2022-02-22 16:24:20|13905.3|13904.3|13903.8|13902.8|13905.4|13904.4|13901.9|13900.9|88
1645547070000|2022-02-22 16:24:30|13904.4|13903.4|13907|13906|13909.4|13908.4|13904.2|13903.2|147
1645547080000|2022-02-22 16:24:40|13906.9|13905.9|13907.7|13906.7|13908.3|13907.3|13906.7|13905.7|81
1645547090000|2022-02-22 16:24:50|13907.8|13906.8|13909.9|13908.9|13910.4|13909.4|13907.4|13906.4|135
1645547100000|2022-02-22 16:25:00|13910.2|13909.2|13906.7|13905.7|13911|13910|13905.4|13904.4|154
1645547110000|2022-02-22 16:25:10|13906.4|13905.4|13903.2|13902.2|13906.7|13905.7|13900.9|13899.9|246
1645547120000|2022-02-22 16:25:20|13902.7|13901.7|13900|13899|13902.9|13901.9|13897.3|13896.3|198
1645547130000|2022-02-22 16:25:30|13899.7|13898.7|13900.7|13899.7|13901.8|13900.8|13898.9|13897.9|107
1645547140000|2022-02-22 16:25:40|13900.5|13899.5|13903.7|13902.7|13903.9|13902.9|13900.2|13899.2|126
1645547150000|2022-02-22 16:25:50|13902.7|13901.7|13900.7|13899.7|13904|13903|13900.7|13899.7|108
1645547160000|2022-02-22 16:26:00|13900.2|13899.2|13911.7|13910.7|13913.8|13912.8|13899.2|13898.2|263
1645547170000|2022-02-22 16:26:10|13911.4|13910.4|13909.8|13908.8|13911.5|13910.5|13905.4|13904.4|173
1645547180000|2022-02-22 16:26:20|13909.2|13908.2|13917.3|13916.3|13918|13917|13908.2|13907.2|415
1645547190000|2022-02-22 16:26:30|13917.2|13916.2|13922.9|13921.9|13926|13925|13916.4|13915.4|527
1645547200000|2022-02-22 16:26:40|13923.2|13922.2|13943.5|13942.5|13946.8|13945.8|13920.7|13919.7|1194
1645547210000|2022-02-22 16:26:50|13943.3|13942.3|13930.7|13929.7|13945.9|13944.9|13930.2|13929.2|608
1645547220000|2022-02-22 16:27:00|13930|13929|13929.8|13928.8|13930.2|13929.2|13925|13924|318
1645547230000|2022-02-22 16:27:10|13929.9|13928.9|13926.5|13925.5|13930.4|13929.4|13923.7|13922.7|267
1645547240000|2022-02-22 16:27:20|13926|13925|13926|13925|13928.4|13927.4|13924|13923|117
1645547250000|2022-02-22 16:27:30|13926.2|13925.2|13931.7|13930.7|13933.7|13932.7|13925.4|13924.4|146
1645547260000|2022-02-22 16:27:40|13931.9|13930.9|13924.5|13923.5|13933.2|13932.2|13924.3|13923.3|198
1645547270000|2022-02-22 16:27:50|13924.7|13923.7|13924.3|13923.3|13925.5|13924.5|13921.5|13920.5|154
1645547280000|2022-02-22 16:28:00|13923.8|13922.8|13913.2|13912.2|13924.2|13923.2|13909.3|13908.3|633
1645547290000|2022-02-22 16:28:10|13913|13912|13908.4|13907.4|13913.4|13912.4|13908.2|13907.2|201
1645547300000|2022-02-22 16:28:20|13909.3|13908.3|13907.9|13906.9|13911.2|13910.2|13907.8|13906.8|139
1645547310000|2022-02-22 16:28:30|13908.4|13907.4|13905.4|13904.4|13909.5|13908.5|13901.7|13900.7|266
1645547320000|2022-02-22 16:28:40|13905.7|13904.7|13902.4|13901.4|13905.7|13904.7|13900.3|13899.3|246
1645547330000|2022-02-22 16:28:50|13902.3|13901.3|13907.8|13906.8|13909.2|13908.2|13900.5|13899.5|214
1645547340000|2022-02-22 16:29:00|13908|13907|13907.4|13906.4|13908.4|13907.4|13901.9|13900.9|460
1645547350000|2022-02-22 16:29:10|13906.9|13905.9|13909.2|13908.2|13911.5|13910.5|13905.2|13904.2|198
1645547360000|2022-02-22 16:29:20|13909.8|13908.8|13912|13911|13913.7|13912.7|13908.4|13907.4|222
1645547370000|2022-02-22 16:29:30|13912.4|13911.4|13898.2|13897.2|13918.4|13917.4|13895|13894|823
1645547380000|2022-02-22 16:29:40|13898.3|13897.3|13904|13903|13909.9|13908.9|13893.5|13892.5|601
1645547390000|2022-02-22 16:29:50|13903|13902|13902.4|13901.4|13908.2|13907.2|13901.5|13900.5|360
1645547400000|2022-02-22 16:30:00|13902.8|13901.8|13904.2|13903.2|13906.5|13905.5|13898|13897|276
1645547410000|2022-02-22 16:30:10|13903.5|13902.5|13906.2|13905.2|13909.7|13908.7|13900.7|13899.7|235
1645547420000|2022-02-22 16:30:20|13906|13905|13914.9|13913.9|13915.4|13914.4|13903.9|13902.9|252
1645547430000|2022-02-22 16:30:30|13914.3|13913.3|13923.3|13922.3|13926.5|13925.5|13914|13913|596
1645547440000|2022-02-22 16:30:40|13924.4|13923.4|13919.4|13918.4|13925.8|13924.8|13916.9|13915.9|236
1645547450000|2022-02-22 16:30:50|13919|13918|13912.7|13911.7|13919.5|13918.5|13912.7|13911.7|122
1645547460000|2022-02-22 16:31:00|13912.9|13911.9|13910.5|13909.5|13914.5|13913.5|13905.5|13904.5|253
1645547470000|2022-02-22 16:31:10|13910.4|13909.4|13916.2|13915.2|13918.4|13917.4|13908.2|13907.2|169
1645547480000|2022-02-22 16:31:20|13916.4|13915.4|13908.3|13907.3|13917|13916|13907.8|13906.8|103
1645547490000|2022-02-22 16:31:30|13908.5|13907.5|13907.7|13906.7|13909.7|13908.7|13905.9|13904.9|110
1645547500000|2022-02-22 16:31:40|13907.5|13906.5|13907.9|13906.9|13909.4|13908.4|13906.2|13905.2|104
1645547510000|2022-02-22 16:31:50|13907.8|13906.8|13908.5|13907.5|13909.2|13908.2|13904.3|13903.3|116
1645547520000|2022-02-22 16:32:00|13908.7|13907.7|13906.3|13905.3|13912.4|13911.4|13902.2|13901.2|216
1645547530000|2022-02-22 16:32:10|13905.7|13904.7|13908.9|13907.9|13910.8|13909.8|13905.5|13904.5|124
1645547540000|2022-02-22 16:32:20|13908.8|13907.8|13903.8|13902.8|13909.5|13908.5|13903.7|13902.7|87
1645547550000|2022-02-22 16:32:30|13903.7|13902.7|13903.8|13902.8|13905.5|13904.5|13901.9|13900.9|113
1645547560000|2022-02-22 16:32:40|13903.7|13902.7|13898.8|13897.8|13904.8|13903.8|13898.8|13897.8|139
1645547570000|2022-02-22 16:32:50|13898.4|13897.4|13895.2|13894.2|13901|13900|13894.3|13893.3|265
1645547580000|2022-02-22 16:33:00|13895|13894|13901.3|13900.3|13902.7|13901.7|13894.2|13893.2|198
1645547590000|2022-02-22 16:33:10|13901.2|13900.2|13899.7|13898.7|13902.9|13901.9|13895.2|13894.2|98
1645547600000|2022-02-22 16:33:20|13900.4|13899.4|13903.2|13902.2|13904.3|13903.3|13899.9|13898.9|119
1645547610000|2022-02-22 16:33:30|13903.3|13902.3|13913.4|13912.4|13914.9|13913.9|13903.2|13902.2|251
1645547620000|2022-02-22 16:33:40|13912.9|13911.9|13915.9|13914.9|13918.5|13917.5|13912.4|13911.4|222
1645547630000|2022-02-22 16:33:50|13916|13915|13911.2|13910.2|13917.4|13916.4|13909.4|13908.4|201
1645547640000|2022-02-22 16:34:00|13912.2|13911.2|13911.2|13910.2|13914.7|13913.7|13907.4|13906.4|126
1645547650000|2022-02-22 16:34:10|13910.7|13909.7|13909.5|13908.5|13913.2|13912.2|13908.8|13907.8|106
1645547660000|2022-02-22 16:34:20|13909.7|13908.7|13909.4|13908.4|13911.4|13910.4|13906.3|13905.3|94
1645547670000|2022-02-22 16:34:30|13909.5|13908.5|13907.9|13906.9|13910.5|13909.5|13906.5|13905.5|56
1645547680000|2022-02-22 16:34:40|13907.8|13906.8|13909.7|13908.7|13910.7|13909.7|13906.7|13905.7|71
1645547690000|2022-02-22 16:34:50|13909.3|13908.3|13918.9|13917.9|13923.9|13922.9|13909.3|13908.3|453
1645547700000|2022-02-22 16:35:00|13918.8|13917.8|13922.7|13921.7|13923.8|13922.8|13917.5|13916.5|214
1645547710000|2022-02-22 16:35:10|13923.4|13922.4|13917.3|13916.3|13924.3|13923.3|13916.7|13915.7|156
1645547720000|2022-02-22 16:35:20|13917.4|13916.4|13919|13918|13924.2|13923.2|13917.3|13916.3|202
1645547730000|2022-02-22 16:35:30|13919.2|13918.2|13914.7|13913.7|13920.5|13919.5|13914.2|13913.2|170
1645547740000|2022-02-22 16:35:40|13912.3|13911.3|13912|13911|13916|13915|13909.9|13908.9|175
1645547750000|2022-02-22 16:35:50|13912.2|13911.2|13910.7|13909.7|13914.4|13913.4|13910.2|13909.2|91
1645547760000|2022-02-22 16:36:00|13910.2|13909.2|13901.4|13900.4|13910.2|13909.2|13899.7|13898.7|301
1645547770000|2022-02-22 16:36:10|13901|13900|13898.8|13897.8|13903.4|13902.4|13898.4|13897.4|123
1645547780000|2022-02-22 16:36:20|13898.7|13897.7|13904.9|13903.9|13906.9|13905.9|13897.7|13896.7|163
1645547790000|2022-02-22 16:36:30|13904.3|13903.3|13907.5|13906.5|13908.4|13907.4|13903.4|13902.4|82
1645547800000|2022-02-22 16:36:40|13907.7|13906.7|13906.5|13905.5|13908.4|13907.4|13903|13902|109
1645547810000|2022-02-22 16:36:50|13906.4|13905.4|13904.2|13903.2|13906.4|13905.4|13900.9|13899.9|113
1645547820000|2022-02-22 16:37:00|13904.4|13903.4|13899.2|13898.2|13906.3|13905.3|13898.3|13897.3|116
1645547830000|2022-02-22 16:37:10|13898.8|13897.8|13897|13896|13899.4|13898.4|13894.7|13893.7|218
1645547840000|2022-02-22 16:37:20|13895.8|13894.8|13894.7|13893.7|13898.4|13897.4|13892.3|13891.3|160
1645547850000|2022-02-22 16:37:30|13894.4|13893.4|13893.8|13892.8|13897.5|13896.5|13892.4|13891.4|165
1645547860000|2022-02-22 16:37:40|13893.9|13892.9|13891.4|13890.4|13894.5|13893.5|13890.7|13889.7|317
1645547870000|2022-02-22 16:37:50|13892.4|13891.4|13898.4|13897.4|13900.3|13899.3|13890.5|13889.5|358
1645547880000|2022-02-22 16:38:00|13898.9|13897.9|13902.7|13901.7|13904.9|13903.9|13898.9|13897.9|200
1645547890000|2022-02-22 16:38:10|13902.3|13901.3|13894.7|13893.7|13902.7|13901.7|13893.7|13892.7|120
1645547900000|2022-02-22 16:38:20|13894.3|13893.3|13894.3|13893.3|13895.7|13894.7|13892.9|13891.9|107
1645547910000|2022-02-22 16:38:30|13892.8|13891.8|13892.7|13891.7|13893.9|13892.9|13886.4|13885.4|383
1645547920000|2022-02-22 16:38:40|13892.4|13891.4|13895.9|13894.9|13897.9|13896.9|13891.4|13890.4|202
1645547930000|2022-02-22 16:38:50|13896.2|13895.2|13901.2|13900.2|13901.5|13900.5|13894.8|13893.8|231
1645547940000|2022-02-22 16:39:00|13900.4|13899.4|13900.2|13899.2|13901.9|13900.9|13896|13895|206
1645547950000|2022-02-22 16:39:10|13899.7|13898.7|13896.7|13895.7|13900|13899|13891.5|13890.5|158
1645547960000|2022-02-22 16:39:20|13895.7|13894.7|13892.9|13891.9|13895.7|13894.7|13890.3|13889.3|119
1645547970000|2022-02-22 16:39:30|13892.8|13891.8|13891.9|13890.9|13893.3|13892.3|13887.4|13886.4|157
1645547980000|2022-02-22 16:39:40|13891.7|13890.7|13898.3|13897.3|13899.7|13898.7|13891.4|13890.4|152
1645547990000|2022-02-22 16:39:50|13898.2|13897.2|13901.9|13900.9|13906.2|13905.2|13897.4|13896.4|225
1645548000000|2022-02-22 16:40:00|13901.8|13900.8|13904.9|13903.9|13905.9|13904.9|13899.5|13898.5|127
1645548010000|2022-02-22 16:40:10|13904.8|13903.8|13899.2|13898.2|13906.2|13905.2|13897.2|13896.2|98
1645548020000|2022-02-22 16:40:20|13899.1|13898.1|13898.5|13897.5|13899.7|13898.7|13894.4|13893.4|112
1645548030000|2022-02-22 16:40:30|13898.8|13897.8|13895.8|13894.8|13900.5|13899.5|13894.8|13893.8|104
1645548040000|2022-02-22 16:40:40|13895.9|13894.9|13896|13895|13898.8|13897.8|13893.5|13892.5|109
1645548050000|2022-02-22 16:40:50|13895.8|13894.8|13894.5|13893.5|13897.9|13896.9|13891.4|13890.4|119
1645548060000|2022-02-22 16:41:00|13893.4|13892.4|13900.4|13899.4|13903.2|13902.2|13893|13892|159
1645548070000|2022-02-22 16:41:10|13900.5|13899.5|13900.3|13899.3|13903.2|13902.2|13898.4|13897.4|53
1645548080000|2022-02-22 16:41:20|13900.2|13899.2|13898.7|13897.7|13908|13907|13895.2|13894.2|1018
1645548090000|2022-02-22 16:41:30|13898.9|13897.9|13896.3|13895.3|13902|13901|13895.5|13894.5|128
1645548100000|2022-02-22 16:41:40|13896|13895|13900|13899|13900.3|13899.3|13895.3|13894.3|102
1645548110000|2022-02-22 16:41:50|13899.9|13898.9|13902.3|13901.3|13904.5|13903.5|13899.9|13898.9|118
1645548120000|2022-02-22 16:42:00|13902.5|13901.5|13911.9|13910.9|13913|13912|13899.4|13898.4|333
1645548130000|2022-02-22 16:42:10|13912|13911|13906|13905|13912|13911|13905.5|13904.5|156
1645548140000|2022-02-22 16:42:20|13905.9|13904.9|13902|13901|13905.9|13904.9|13900.4|13899.4|116
1645548150000|2022-02-22 16:42:30|13902.2|13901.2|13904.9|13903.9|13908.5|13907.5|13900.8|13899.8|144
1645548160000|2022-02-22 16:42:40|13905.2|13904.2|13907.2|13906.2|13910.3|13909.3|13905|13904|102
1645548170000|2022-02-22 16:42:50|13907|13906|13911.3|13910.3|13912.5|13911.5|13906.9|13905.9|218
1645548180000|2022-02-22 16:43:00|13911.8|13910.8|13904.9|13903.9|13911.8|13910.8|13903.2|13902.2|151
1645548190000|2022-02-22 16:43:10|13904.7|13903.7|13907.4|13906.4|13908.8|13907.8|13902.7|13901.7|121
1645548200000|2022-02-22 16:43:20|13907.3|13906.3|13904.7|13903.7|13908.4|13907.4|13904.3|13903.3|69
1645548210000|2022-02-22 16:43:30|13904.4|13903.4|13903|13902|13905.7|13904.7|13901.8|13900.8|111
1645548220000|2022-02-22 16:43:40|13903.3|13902.3|13907.5|13906.5|13908.7|13907.7|13901.5|13900.5|157
1645548230000|2022-02-22 16:43:50|13907.4|13906.4|13914.4|13913.4|13915.7|13914.7|13907|13906|259
1645548240000|2022-02-22 16:44:00|13914|13913|13909|13908|13914.2|13913.2|13907.5|13906.5|193
1645548250000|2022-02-22 16:44:10|13908.9|13907.9|13907.8|13906.8|13911.2|13910.2|13907|13906|93
1645548260000|2022-02-22 16:44:20|13907.5|13906.5|13913.4|13912.4|13915|13914|13907.2|13906.2|126
1645548270000|2022-02-22 16:44:30|13913.7|13912.7|13910.8|13909.8|13913.7|13912.7|13909.7|13908.7|121
1645548280000|2022-02-22 16:44:40|13910.4|13909.4|13906.7|13905.7|13912.2|13911.2|13906.5|13905.5|108
1645548290000|2022-02-22 16:44:50|13906.5|13905.5|13898.5|13897.5|13907.5|13906.5|13898.5|13897.5|314
1645548300000|2022-02-22 16:45:00|13899.4|13898.4|13899|13898|13903|13902|13897|13896|168
1645548310000|2022-02-22 16:45:10|13899.3|13898.3|13901.3|13900.3|13902|13901|13896.4|13895.4|130
1645548320000|2022-02-22 16:45:20|13901.4|13900.4|13905.3|13904.3|13905.3|13904.3|13900|13899|86
1645548330000|2022-02-22 16:45:30|13905.4|13904.4|13899|13898|13906.2|13905.2|13897.4|13896.4|113
1645548340000|2022-02-22 16:45:40|13898.5|13897.5|13898|13897|13900.5|13899.5|13896.5|13895.5|132
1645548350000|2022-02-22 16:45:50|13897.9|13896.9|13899|13898|13899.5|13898.5|13895.5|13894.5|115
1645548360000|2022-02-22 16:46:00|13898.8|13897.8|13901.8|13900.8|13903.3|13902.3|13892.7|13891.7|436
1645548370000|2022-02-22 16:46:10|13901.9|13900.9|13905|13904|13907.4|13906.4|13899.7|13898.7|222
1645548380000|2022-02-22 16:46:20|13904.2|13903.2|13902|13901|13905.8|13904.8|13899.3|13898.3|91
1645548390000|2022-02-22 16:46:30|13902.8|13901.8|13906.3|13905.3|13907.5|13906.5|13901.5|13900.5|131
1645548400000|2022-02-22 16:46:40|13905.8|13904.8|13907.3|13906.3|13907.7|13906.7|13904.9|13903.9|57
1645548410000|2022-02-22 16:46:50|13907|13906|13908.2|13907.2|13913.2|13912.2|13906.5|13905.5|213
1645548420000|2022-02-22 16:47:00|13908.3|13907.3|13907|13906|13909.4|13908.4|13905.3|13904.3|86
1645548430000|2022-02-22 16:47:10|13906.9|13905.9|13906.5|13905.5|13910|13909|13904.7|13903.7|78
1645548440000|2022-02-22 16:47:20|13906.4|13905.4|13903.7|13902.7|13907.3|13906.3|13903.7|13902.7|64
1645548450000|2022-02-22 16:47:30|13904|13903|13902|13901|13904.8|13903.8|13901.4|13900.4|94
1645548460000|2022-02-22 16:47:40|13902.3|13901.3|13908.3|13907.3|13908.3|13907.3|13899.7|13898.7|136
1645548470000|2022-02-22 16:47:50|13907.8|13906.8|13909.7|13908.7|13913.3|13912.3|13905.5|13904.5|206
1645548480000|2022-02-22 16:48:00|13909.8|13908.8|13909.7|13908.7|13911.3|13910.3|13907|13906|90
1645548490000|2022-02-22 16:48:10|13909.5|13908.5|13912.8|13911.8|13914.3|13913.3|13908.9|13907.9|125
1645548500000|2022-02-22 16:48:20|13912.9|13911.9|13916.8|13915.8|13917.8|13916.8|13912.9|13911.9|219
1645548510000|2022-02-22 16:48:30|13917|13916|13918.5|13917.5|13923.2|13922.2|13915|13914|320
1645548520000|2022-02-22 16:48:40|13918.4|13917.4|13917.3|13916.3|13921.4|13920.4|13916.4|13915.4|180
1645548530000|2022-02-22 16:48:50|13917|13916|13915.8|13914.8|13918.8|13917.8|13915.2|13914.2|169
1645548540000|2022-02-22 16:49:00|13916.8|13915.8|13915.5|13914.5|13919.3|13918.3|13914.3|13913.3|152
1645548550000|2022-02-22 16:49:10|13915.4|13914.4|13917.3|13916.3|13918.5|13917.5|13914.5|13913.5|82
1645548560000|2022-02-22 16:49:20|13917.4|13916.4|13916|13915|13917.8|13916.8|13913.7|13912.7|96
1645548570000|2022-02-22 16:49:30|13915.9|13914.9|13913.5|13912.5|13916.3|13915.3|13913.4|13912.4|70
1645548580000|2022-02-22 16:49:40|13913.4|13912.4|13910.3|13909.3|13916.7|13915.7|13909.7|13908.7|113
1645548590000|2022-02-22 16:49:50|13910.2|13909.2|13909|13908|13911|13910|13907.5|13906.5|137
1645548600000|2022-02-22 16:50:00|13908|13907|13907.7|13906.7|13910.9|13909.9|13905.3|13904.3|124
1645548610000|2022-02-22 16:50:10|13907.5|13906.5|13907.3|13906.3|13908.4|13907.4|13904.3|13903.3|109
1645548620000|2022-02-22 16:50:20|13907.4|13906.4|13920|13919|13920.2|13919.2|13907|13906|253
1645548630000|2022-02-22 16:50:30|13920.2|13919.2|13930.3|13929.3|13932.8|13931.8|13920|13919|455
1645548640000|2022-02-22 16:50:40|13930.4|13929.4|13928.9|13927.9|13933.2|13932.2|13926.5|13925.5|344
1645548650000|2022-02-22 16:50:50|13928.5|13927.5|13918.9|13917.9|13928.7|13927.7|13918.7|13917.7|221
1645548660000|2022-02-22 16:51:00|13918.3|13917.3|13915.3|13914.3|13921.3|13920.3|13914.3|13913.3|171
1645548670000|2022-02-22 16:51:10|13915.4|13914.4|13912|13911|13915.5|13914.5|13912|13911|74
1645548680000|2022-02-22 16:51:20|13910.8|13909.8|13910.7|13909.7|13913|13912|13910|13909|113
1645548690000|2022-02-22 16:51:30|13910.2|13909.2|13907.3|13906.3|13910.4|13909.4|13905.3|13904.3|146
1645548700000|2022-02-22 16:51:40|13906.5|13905.5|13899.9|13898.9|13907.5|13906.5|13899.8|13898.8|230
1645548710000|2022-02-22 16:51:50|13899.8|13898.8|13898|13897|13900.7|13899.7|13897.3|13896.3|191
1645548720000|2022-02-22 16:52:00|13897.9|13896.9|13891.3|13890.3|13899.2|13898.2|13891.3|13890.3|324
1645548730000|2022-02-22 16:52:10|13891.2|13890.2|13893.3|13892.3|13893.5|13892.5|13887.7|13886.7|319
1645548740000|2022-02-22 16:52:20|13894.2|13893.2|13895.2|13894.2|13898.5|13897.5|13891.8|13890.8|320
1645548750000|2022-02-22 16:52:30|13895|13894|13886.7|13885.7|13895|13894|13884.5|13883.5|537
1645548760000|2022-02-22 16:52:40|13886.8|13885.8|13887.9|13886.9|13888.3|13887.3|13883.3|13882.3|225
1645548770000|2022-02-22 16:52:50|13887.5|13886.5|13886.8|13885.8|13888.2|13887.2|13884.8|13883.8|96
1645548780000|2022-02-22 16:53:00|13886.5|13885.5|13875.5|13874.5|13886.5|13885.5|13875|13874|565
1645548790000|2022-02-22 16:53:10|13875.4|13874.4|13870.8|13869.8|13875.9|13874.9|13866|13865|688
1645548800000|2022-02-22 16:53:20|13871.2|13870.2|13875.8|13874.8|13876.7|13875.7|13870.7|13869.7|317
1645548810000|2022-02-22 16:53:30|13876|13875|13872.8|13871.8|13876|13875|13870.8|13869.8|190
1645548820000|2022-02-22 16:53:40|13872.4|13871.4|13869.3|13868.3|13873|13872|13869.2|13868.2|175
1645548830000|2022-02-22 16:53:50|13869.2|13868.2|13868|13867|13870.5|13869.5|13865.4|13864.4|224
1645548840000|2022-02-22 16:54:00|13868.2|13867.2|13870.7|13869.7|13870.7|13869.7|13865.3|13864.3|261
1645548850000|2022-02-22 16:54:10|13870.4|13869.4|13872.3|13871.3|13873.3|13872.3|13870|13869|166
1645548860000|2022-02-22 16:54:20|13872.4|13871.4|13868.9|13867.9|13874.9|13873.9|13868.5|13867.5|100
1645548870000|2022-02-22 16:54:30|13868.8|13867.8|13860.8|13859.8|13869.4|13868.4|13860|13859|433
1645548880000|2022-02-22 16:54:40|13860.3|13859.3|13857.8|13856.8|13860.7|13859.7|13856.3|13855.3|731
1645548890000|2022-02-22 16:54:50|13857.9|13856.9|13861.8|13860.8|13861.8|13860.8|13857|13856|217
1645548900000|2022-02-22 16:55:00|13861.5|13860.5|13844.7|13843.7|13862.3|13861.3|13844.7|13843.7|659
1645548910000|2022-02-22 16:55:10|13845.4|13844.4|13851|13850|13851|13850|13842.3|13841.3|494
1645548920000|2022-02-22 16:55:20|13851.7|13850.7|13853.8|13852.8|13858.3|13857.3|13851.7|13850.7|476
1645548930000|2022-02-22 16:55:30|13854|13853|13858.8|13857.8|13859.5|13858.5|13852.5|13851.5|526
1645548940000|2022-02-22 16:55:40|13859.3|13858.3|13859.7|13858.7|13860.9|13859.9|13858.3|13857.3|155
1645548950000|2022-02-22 16:55:50|13859.8|13858.8|13861.5|13860.5|13862.5|13861.5|13857.7|13856.7|194
1645548960000|2022-02-22 16:56:00|13861.3|13860.3|13858.3|13857.3|13861.3|13860.3|13857.2|13856.2|150
1645548970000|2022-02-22 16:56:10|13858.2|13857.2|13860.3|13859.3|13862|13861|13855.4|13854.4|169
1645548980000|2022-02-22 16:56:20|13860.2|13859.2|13858.7|13857.7|13861.7|13860.7|13855.7|13854.7|139
1645548990000|2022-02-22 16:56:30|13858.5|13857.5|13856.7|13855.7|13859.7|13858.7|13856|13855|67
1645549000000|2022-02-22 16:56:40|13856.3|13855.3|13857.5|13856.5|13857.8|13856.8|13854.4|13853.4|151
1645549010000|2022-02-22 16:56:50|13857.8|13856.8|13855.9|13854.9|13858.2|13857.2|13855.8|13854.8|98
1645549020000|2022-02-22 16:57:00|13856|13855|13855.8|13854.8|13861.7|13860.7|13853.4|13852.4|189
1645549030000|2022-02-22 16:57:10|13855.5|13854.5|13856.5|13855.5|13860.5|13859.5|13853.8|13852.8|121
1645549040000|2022-02-22 16:57:20|13856.3|13855.3|13855.8|13854.8|13859.3|13858.3|13854.5|13853.5|101
1645549050000|2022-02-22 16:57:30|13855.5|13854.5|13858.2|13857.2|13858.4|13857.4|13855|13854|155
1645549060000|2022-02-22 16:57:40|13858.7|13857.7|13864.3|13863.3|13864.3|13863.3|13856.5|13855.5|605
1645549070000|2022-02-22 16:57:50|13864|13863|13862.8|13861.8|13864.2|13863.2|13861.7|13860.7|76
1645549080000|2022-02-22 16:58:00|13862.5|13861.5|13860.7|13859.7|13865.4|13864.4|13859.5|13858.5|271
1645549090000|2022-02-22 16:58:10|13860.5|13859.5|13860.5|13859.5|13862.3|13861.3|13859.2|13858.2|137
1645549100000|2022-02-22 16:58:20|13860.2|13859.2|13861.2|13860.2|13862.2|13861.2|13859.2|13858.2|128
1645549110000|2022-02-22 16:58:30|13861.4|13860.4|13865.2|13864.2|13866.8|13865.8|13861.4|13860.4|197
1645549120000|2022-02-22 16:58:40|13865.4|13864.4|13870.7|13869.7|13870.7|13869.7|13865|13864|250
1645549130000|2022-02-22 16:58:50|13870.5|13869.5|13869.9|13868.9|13870.8|13869.8|13868|13867|123
1645549140000|2022-02-22 16:59:00|13869.5|13868.5|13880.8|13879.8|13881|13880|13868.3|13867.3|580
1645549150000|2022-02-22 16:59:10|13880.9|13879.9|13879.5|13878.5|13881.3|13880.3|13876.7|13875.7|184
1645549160000|2022-02-22 16:59:20|13879.3|13878.3|13876.3|13875.3|13879.9|13878.9|13875.5|13874.5|162
1645549170000|2022-02-22 16:59:30|13876.2|13875.2|13876.9|13875.9|13877.2|13876.2|13873.3|13872.3|170
1645549180000|2022-02-22 16:59:40|13876.8|13875.8|13881.3|13880.3|13882.2|13881.2|13876.8|13875.8|112
1645549190000|2022-02-22 16:59:50|13881|13880|13879|13878|13882.4|13881.4|13878.4|13877.4|110
1645549200000|2022-02-22 17:00:00|13878.9|13877.9|13879.3|13878.3|13881.8|13880.8|13875.9|13874.9|179
1645549210000|2022-02-22 17:00:10|13879.9|13878.9|13879.7|13878.7|13884|13883|13879.3|13878.3|211
1645549220000|2022-02-22 17:00:20|13879.5|13878.5|13879.9|13878.9|13881.9|13880.9|13877.8|13876.8|97
1645549230000|2022-02-22 17:00:30|13879.5|13878.5|13880.4|13879.4|13881.7|13880.7|13877.2|13876.2|79
1645549240000|2022-02-22 17:00:40|13880|13879|13882.8|13881.8|13883.4|13882.4|13879.4|13878.4|92
1645549250000|2022-02-22 17:00:50|13883|13882|13877.7|13876.7|13883|13882|13876.2|13875.2|84
1645549260000|2022-02-22 17:01:00|13877.3|13876.3|13877|13876|13882.9|13881.9|13876.7|13875.7|112
1645549270000|2022-02-22 17:01:10|13877.3|13876.3|13880.3|13879.3|13880.5|13879.5|13877.3|13876.3|75
1645549280000|2022-02-22 17:01:20|13880|13879|13879.5|13878.5|13880.3|13879.3|13878|13877|72
1645549290000|2022-02-22 17:01:30|13879|13878|13879.2|13878.2|13880|13879|13877.7|13876.7|41
1645549300000|2022-02-22 17:01:40|13878.9|13877.9|13877.3|13876.3|13879.9|13878.9|13877.3|13876.3|115
1645549310000|2022-02-22 17:01:50|13877.4|13876.4|13884.5|13883.5|13886|13885|13876.4|13875.4|237
1645549320000|2022-02-22 17:02:00|13884.7|13883.7|13886.2|13885.2|13887|13886|13881.5|13880.5|222
1645549330000|2022-02-22 17:02:10|13885.9|13884.9|13895.8|13894.8|13897.4|13896.4|13885.7|13884.7|509
1645549340000|2022-02-22 17:02:20|13895.7|13894.7|13909.5|13908.5|13911|13910|13895.5|13894.5|721
1645549350000|2022-02-22 17:02:30|13910.4|13909.4|13907.4|13906.4|13914.4|13913.4|13907.4|13906.4|303
1645549360000|2022-02-22 17:02:40|13907.3|13906.3|13910.2|13909.2|13910.7|13909.7|13904.7|13903.7|492
1645549370000|2022-02-22 17:02:50|13910.5|13909.5|13908.8|13907.8|13912.8|13911.8|13907.8|13906.8|320
1645549380000|2022-02-22 17:03:00|13908.7|13907.7|13909.2|13908.2|13910.9|13909.9|13906.7|13905.7|118
1645549390000|2022-02-22 17:03:10|13909.7|13908.7|13907.4|13906.4|13910.9|13909.9|13905.9|13904.9|115
1645549400000|2022-02-22 17:03:20|13907.3|13906.3|13901.5|13900.5|13907.5|13906.5|13901.5|13900.5|221
1645549410000|2022-02-22 17:03:30|13902.3|13901.3|13901|13900|13902.9|13901.9|13899.9|13898.9|102
1645549420000|2022-02-22 17:03:40|13900.9|13899.9|13903.5|13902.5|13906.4|13905.4|13900.7|13899.7|258
1645549430000|2022-02-22 17:03:50|13903.7|13902.7|13907.4|13906.4|13908.2|13907.2|13903.2|13902.2|118
1645549440000|2022-02-22 17:04:00|13907.3|13906.3|13900.8|13899.8|13907.7|13906.7|13900.5|13899.5|118
1645549450000|2022-02-22 17:04:10|13900.7|13899.7|13899.8|13898.8|13900.9|13899.9|13897.4|13896.4|151
1645549460000|2022-02-22 17:04:20|13900|13899|13899.2|13898.2|13901.2|13900.2|13899.2|13898.2|58
1645549470000|2022-02-22 17:04:30|13899.8|13898.8|13899.4|13898.4|13899.9|13898.9|13897.9|13896.9|64
1645549480000|2022-02-22 17:04:40|13899.2|13898.2|13898.2|13897.2|13899.7|13898.7|13897.5|13896.5|75
1645549490000|2022-02-22 17:04:50|13898|13897|13898.5|13897.5|13899.9|13898.9|13898|13897|44
1645549500000|2022-02-22 17:05:00|13898.7|13897.7|13906.7|13905.7|13906.7|13905.7|13897.2|13896.2|357
1645549510000|2022-02-22 17:05:10|13906.8|13905.8|13912.2|13911.2|13912.4|13911.4|13906.2|13905.2|244
1645549520000|2022-02-22 17:05:20|13912|13911|13911.9|13910.9|13916.4|13915.4|13911|13910|311
1645549530000|2022-02-22 17:05:30|13912|13911|13914.2|13913.2|13914.4|13913.4|13909.4|13908.4|180
1645549540000|2022-02-22 17:05:40|13914|13913|13910.8|13909.8|13915.2|13914.2|13909.4|13908.4|156
1645549550000|2022-02-22 17:05:50|13910.3|13909.3|13908.8|13907.8|13911.3|13910.3|13907.7|13906.7|175
1645549560000|2022-02-22 17:06:00|13908.9|13907.9|13905.4|13904.4|13909.4|13908.4|13903.8|13902.8|283
1645549570000|2022-02-22 17:06:10|13906.2|13905.2|13906.5|13905.5|13908.4|13907.4|13905.3|13904.3|120
1645549580000|2022-02-22 17:06:20|13906.7|13905.7|13906.4|13905.4|13910.8|13909.8|13906.3|13905.3|163
1645549590000|2022-02-22 17:06:30|13906.5|13905.5|13905|13904|13906.7|13905.7|13902.8|13901.8|100
1645549600000|2022-02-22 17:06:40|13905.2|13904.2|13905|13904|13906.3|13905.3|13903.5|13902.5|100
1645549610000|2022-02-22 17:06:50|13904.9|13903.9|13902.9|13901.9|13905.2|13904.2|13901.3|13900.3|113
1645549620000|2022-02-22 17:07:00|13902.8|13901.8|13902.9|13901.9|13904.8|13903.8|13899|13898|120
1645549630000|2022-02-22 17:07:10|13902.8|13901.8|13896.7|13895.7|13903|13902|13896.7|13895.7|95
1645549640000|2022-02-22 17:07:20|13896.9|13895.9|13896.3|13895.3|13897|13896|13894.3|13893.3|222
1645549650000|2022-02-22 17:07:30|13896.4|13895.4|13895.2|13894.2|13896.8|13895.8|13894.7|13893.7|88
1645549660000|2022-02-22 17:07:40|13895.3|13894.3|13895.9|13894.9|13898.8|13897.8|13893.3|13892.3|255
1645549670000|2022-02-22 17:07:50|13895.7|13894.7|13895.8|13894.8|13896.8|13895.8|13894.7|13893.7|59
1645549680000|2022-02-22 17:08:00|13896|13895|13896.2|13895.2|13896.8|13895.8|13890.7|13889.7|187
1645549690000|2022-02-22 17:08:10|13895.4|13894.4|13897.9|13896.9|13898.7|13897.7|13893.7|13892.7|100
1645549700000|2022-02-22 17:08:20|13897.8|13896.8|13902.9|13901.9|13903.5|13902.5|13896.8|13895.8|181
1645549710000|2022-02-22 17:08:30|13902.7|13901.7|13902|13901|13904.4|13903.4|13901|13900|102
1645549720000|2022-02-22 17:08:40|13902.2|13901.2|13897.7|13896.7|13903.8|13902.8|13897.7|13896.7|143
1645549730000|2022-02-22 17:08:50|13897.5|13896.5|13900.8|13899.8|13901.3|13900.3|13896.4|13895.4|72
1645549740000|2022-02-22 17:09:00|13900.9|13899.9|13901.2|13900.2|13905|13904|13899.9|13898.9|87
1645549750000|2022-02-22 17:09:10|13900.8|13899.8|13890.5|13889.5|13901.2|13900.2|13890.4|13889.4|179
1645549760000|2022-02-22 17:09:20|13891|13890|13890.9|13889.9|13894.2|13893.2|13889.7|13888.7|119
1645549770000|2022-02-22 17:09:30|13890.8|13889.8|13894.5|13893.5|13894.5|13893.5|13889.7|13888.7|146
1645549780000|2022-02-22 17:09:40|13893.9|13892.9|13900|13899|13901.2|13900.2|13892.3|13891.3|148
1645549790000|2022-02-22 17:09:50|13900.2|13899.2|13902.4|13901.4|13903.3|13902.3|13899|13898|103
1645549800000|2022-02-22 17:10:00|13902|13901|13899.9|13898.9|13903.5|13902.5|13899.8|13898.8|137
1645549810000|2022-02-22 17:10:10|13899.2|13898.2|13892.2|13891.2|13899.7|13898.7|13891.9|13890.9|195
1645549820000|2022-02-22 17:10:20|13892.3|13891.3|13888.9|13887.9|13894.4|13893.4|13888.8|13887.8|144
1645549830000|2022-02-22 17:10:30|13889|13888|13889.5|13888.5|13891.3|13890.3|13884.5|13883.5|271
1645549840000|2022-02-22 17:10:40|13889.4|13888.4|13893.5|13892.5|13893.7|13892.7|13888.9|13887.9|101
1645549850000|2022-02-22 17:10:50|13893.4|13892.4|13891.8|13890.8|13893.4|13892.4|13889.7|13888.7|79
1645549860000|2022-02-22 17:11:00|13891.7|13890.7|13889.3|13888.3|13892.3|13891.3|13888.7|13887.7|69
1645549870000|2022-02-22 17:11:10|13889.2|13888.2|13888.5|13887.5|13891.7|13890.7|13888|13887|99
1645549880000|2022-02-22 17:11:20|13888.7|13887.7|13888.7|13887.7|13890|13889|13887.2|13886.2|68
1645549890000|2022-02-22 17:11:30|13888.8|13887.8|13885.9|13884.9|13889.5|13888.5|13885.2|13884.2|88
1645549900000|2022-02-22 17:11:40|13885.7|13884.7|13881.8|13880.8|13886.7|13885.7|13881.4|13880.4|164
1645549910000|2022-02-22 17:11:50|13881.7|13880.7|13881.3|13880.3|13883.7|13882.7|13879.3|13878.3|153
1645549920000|2022-02-22 17:12:00|13881|13880|13874.9|13873.9|13881|13880|13870.4|13869.4|440
1645549930000|2022-02-22 17:12:10|13874.8|13873.8|13877.9|13876.9|13879.8|13878.8|13874.8|13873.8|170
1645549940000|2022-02-22 17:12:20|13878|13877|13877.2|13876.2|13880|13879|13875.5|13874.5|107
1645549950000|2022-02-22 17:12:30|13877.3|13876.3|13879.7|13878.7|13880.2|13879.2|13874.9|13873.9|86
1645549960000|2022-02-22 17:12:40|13879.3|13878.3|13882.3|13881.3|13882.4|13881.4|13878.3|13877.3|70
1645549970000|2022-02-22 17:12:50|13882.2|13881.2|13881.4|13880.4|13884.7|13883.7|13880.8|13879.8|184
1645549980000|2022-02-22 17:13:00|13881.3|13880.3|13879.7|13878.7|13884.7|13883.7|13878.4|13877.4|122
1645549990000|2022-02-22 17:13:10|13879.2|13878.2|13881.4|13880.4|13881.4|13880.4|13876.3|13875.3|109
1645550000000|2022-02-22 17:13:20|13881.3|13880.3|13881.9|13880.9|13882.5|13881.5|13880|13879|50
1645550010000|2022-02-22 17:13:30|13881.8|13880.8|13880.4|13879.4|13881.8|13880.8|13877.9|13876.9|41
1645550020000|2022-02-22 17:13:40|13880.5|13879.5|13881|13880|13882.3|13881.3|13878.3|13877.3|65
1645550030000|2022-02-22 17:13:50|13881.3|13880.3|13879.2|13878.2|13882.3|13881.3|13879|13878|66
1645550040000|2022-02-22 17:14:00|13879.9|13878.9|13873.2|13872.2|13879.9|13878.9|13872.9|13871.9|158
1645550050000|2022-02-22 17:14:10|13873.4|13872.4|13869.4|13868.4|13874.2|13873.2|13869.2|13868.2|230
1645550060000|2022-02-22 17:14:20|13869.5|13868.5|13871.7|13870.7|13875.9|13874.9|13869.4|13868.4|287
1645550070000|2022-02-22 17:14:30|13871.4|13870.4|13870.3|13869.3|13872.9|13871.9|13869.9|13868.9|151
1645550080000|2022-02-22 17:14:40|13870.5|13869.5|13869.9|13868.9|13871.9|13870.9|13869.2|13868.2|175
1645550090000|2022-02-22 17:14:50|13870|13869|13873.5|13872.5|13875|13874|13868.2|13867.2|210
1645550100000|2022-02-22 17:15:00|13873.7|13872.7|13872.5|13871.5|13873.7|13872.7|13868|13867|203
1645550110000|2022-02-22 17:15:10|13872.4|13871.4|13865.8|13864.8|13872.4|13871.4|13861.3|13860.3|510
1645550120000|2022-02-22 17:15:20|13865.4|13864.4|13863.9|13862.9|13867.4|13866.4|13863.7|13862.7|124
1645550130000|2022-02-22 17:15:30|13864.4|13863.4|13865.7|13864.7|13865.7|13864.7|13860.8|13859.8|266
1645550140000|2022-02-22 17:15:40|13865|13864|13861.2|13860.2|13865.5|13864.5|13860.7|13859.7|120
1645550150000|2022-02-22 17:15:50|13860.7|13859.7|13861.5|13860.5|13864.3|13863.3|13860.5|13859.5|112
1645550160000|2022-02-22 17:16:00|13861.4|13860.4|13862.5|13861.5|13863.4|13862.4|13860.7|13859.7|99
1645550170000|2022-02-22 17:16:10|13862.4|13861.4|13864.7|13863.7|13867.4|13866.4|13862.4|13861.4|164
1645550180000|2022-02-22 17:16:20|13864.8|13863.8|13865.7|13864.7|13868.9|13867.9|13864.2|13863.2|163
1645550190000|2022-02-22 17:16:30|13865.8|13864.8|13865.8|13864.8|13868.4|13867.4|13864.2|13863.2|96
1645550200000|2022-02-22 17:16:40|13865.7|13864.7|13863.8|13862.8|13867.7|13866.7|13863.8|13862.8|74
1645550210000|2022-02-22 17:16:50|13863.9|13862.9|13862.3|13861.3|13863.9|13862.9|13860.8|13859.8|154
1645550220000|2022-02-22 17:17:00|13861.9|13860.9|13867.7|13866.7|13868.7|13867.7|13859.4|13858.4|328
1645550230000|2022-02-22 17:17:10|13867.5|13866.5|13873|13872|13873.9|13872.9|13867.5|13866.5|223
1645550240000|2022-02-22 17:17:20|13872.8|13871.8|13874.2|13873.2|13874.4|13873.4|13870.5|13869.5|110
1645550250000|2022-02-22 17:17:30|13874|13873|13872.4|13871.4|13875.7|13874.7|13871.8|13870.8|63
1645550260000|2022-02-22 17:17:40|13871.9|13870.9|13867.2|13866.2|13872|13871|13866.7|13865.7|138
1645550270000|2022-02-22 17:17:50|13867.5|13866.5|13866.7|13865.7|13868.8|13867.8|13865.9|13864.9|80
1645550280000|2022-02-22 17:18:00|13866.5|13865.5|13861.8|13860.8|13866.5|13865.5|13861.4|13860.4|110
1645550290000|2022-02-22 17:18:10|13861.9|13860.9|13859.4|13858.4|13862.8|13861.8|13858.2|13857.2|175
1645550300000|2022-02-22 17:18:20|13858.9|13857.9|13859.5|13858.5|13862.2|13861.2|13858.3|13857.3|123
1645550310000|2022-02-22 17:18:30|13859.7|13858.7|13859.5|13858.5|13861.5|13860.5|13857.7|13856.7|138
1645550320000|2022-02-22 17:18:40|13859.7|13858.7|13859.5|13858.5|13861.4|13860.4|13859.3|13858.3|48
1645550330000|2022-02-22 17:18:50|13859.7|13858.7|13857.2|13856.2|13859.9|13858.9|13856.2|13855.2|129
1645550340000|2022-02-22 17:19:00|13857.3|13856.3|13863.2|13862.2|13863.2|13862.2|13854.2|13853.2|192
1645550350000|2022-02-22 17:19:10|13862.4|13861.4|13857.8|13856.8|13863.7|13862.7|13857.8|13856.8|77
1645550360000|2022-02-22 17:19:20|13857.9|13856.9|13854.2|13853.2|13858.2|13857.2|13853.8|13852.8|90
1645550370000|2022-02-22 17:19:30|13854|13853|13851.4|13850.4|13854.5|13853.5|13850|13849|168
1645550380000|2022-02-22 17:19:40|13851.3|13850.3|13852.4|13851.4|13854|13853|13850.7|13849.7|140
1645550390000|2022-02-22 17:19:50|13852.5|13851.5|13853.2|13852.2|13855.4|13854.4|13852|13851|86
1645550400000|2022-02-22 17:20:00|13853.4|13852.4|13852.8|13851.8|13854.2|13853.2|13850.3|13849.3|140
1645550410000|2022-02-22 17:20:10|13852.7|13851.7|13857.9|13856.9|13859.5|13858.5|13850.8|13849.8|164
1645550420000|2022-02-22 17:20:20|13858|13857|13860.7|13859.7|13860.9|13859.9|13857.3|13856.3|98
1645550430000|2022-02-22 17:20:30|13860.8|13859.8|13862.2|13861.2|13862.4|13861.4|13859.2|13858.2|88
1645550440000|2022-02-22 17:20:40|13862.3|13861.3|13861.2|13860.2|13864.4|13863.4|13860.8|13859.8|107
1645550450000|2022-02-22 17:20:50|13860.9|13859.9|13858.4|13857.4|13861.3|13860.3|13858.4|13857.4|100
1645550460000|2022-02-22 17:21:00|13858.9|13857.9|13860.4|13859.4|13860.4|13859.4|13857.3|13856.3|70
1645550470000|2022-02-22 17:21:10|13860.7|13859.7|13862.8|13861.8|13863.2|13862.2|13860.3|13859.3|99
1645550480000|2022-02-22 17:21:20|13862.7|13861.7|13864.3|13863.3|13865.8|13864.8|13860.9|13859.9|109
1645550490000|2022-02-22 17:21:30|13864.2|13863.2|13867.9|13866.9|13867.9|13866.9|13863.9|13862.9|137
1645550500000|2022-02-22 17:21:40|13868|13867|13864|13863|13870.4|13869.4|13863.9|13862.9|211
1645550510000|2022-02-22 17:21:50|13864.2|13863.2|13866.9|13865.9|13868.5|13867.5|13863.2|13862.2|108
1645550520000|2022-02-22 17:22:00|13866.8|13865.8|13873.4|13872.4|13875.4|13874.4|13865.2|13864.2|216
1645550530000|2022-02-22 17:22:10|13873.3|13872.3|13875.3|13874.3|13878.2|13877.2|13873.3|13872.3|167
1645550540000|2022-02-22 17:22:20|13875.4|13874.4|13873.9|13872.9|13877.2|13876.2|13873|13872|110
1645550550000|2022-02-22 17:22:30|13873.8|13872.8|13868.3|13867.3|13874|13873|13868|13867|182
1645550560000|2022-02-22 17:22:40|13868.4|13867.4|13863.7|13862.7|13868.4|13867.4|13862.9|13861.9|154
1645550570000|2022-02-22 17:22:50|13863.5|13862.5|13861.7|13860.7|13864.9|13863.9|13859.2|13858.2|96
1645550580000|2022-02-22 17:23:00|13861.9|13860.9|13860|13859|13861.9|13860.9|13858.3|13857.3|79
1645550590000|2022-02-22 17:23:10|13859.8|13858.8|13860.3|13859.3|13863|13862|13859.3|13858.3|59
1645550600000|2022-02-22 17:23:20|13860.2|13859.2|13866.5|13865.5|13867|13866|13859.9|13858.9|111
1645550610000|2022-02-22 17:23:30|13866.9|13865.9|13869.5|13868.5|13870.3|13869.3|13864.7|13863.7|73
1645550620000|2022-02-22 17:23:40|13869.4|13868.4|13874.5|13873.5|13876.7|13875.7|13868.4|13867.4|212
1645550630000|2022-02-22 17:23:50|13874.4|13873.4|13867.8|13866.8|13874.7|13873.7|13867.7|13866.7|190
1645550640000|2022-02-22 17:24:00|13867.4|13866.4|13864.9|13863.9|13867.4|13866.4|13863|13862|91
1645550650000|2022-02-22 17:24:10|13864|13863|13861.9|13860.9|13865.4|13864.4|13861.9|13860.9|108
1645550660000|2022-02-22 17:24:20|13862|13861|13862.5|13861.5|13864.5|13863.5|13860.7|13859.7|78
1645550670000|2022-02-22 17:24:30|13862|13861|13861|13860|13864.9|13863.9|13860.8|13859.8|60
1645550680000|2022-02-22 17:24:40|13860.8|13859.8|13859.5|13858.5|13862.3|13861.3|13859.3|13858.3|69
1645550690000|2022-02-22 17:24:50|13859.7|13858.7|13856.5|13855.5|13859.7|13858.7|13855.2|13854.2|181
1645550700000|2022-02-22 17:25:00|13856.7|13855.7|13852.7|13851.7|13856.7|13855.7|13851.2|13850.2|292
1645550710000|2022-02-22 17:25:10|13853|13852|13856.3|13855.3|13857.2|13856.2|13852.2|13851.2|150
1645550720000|2022-02-22 17:25:20|13856.8|13855.8|13862.4|13861.4|13864.2|13863.2|13856.3|13855.3|183
1645550730000|2022-02-22 17:25:30|13862.3|13861.3|13864.9|13863.9|13865.7|13864.7|13861.2|13860.2|100
1645550740000|2022-02-22 17:25:40|13864.8|13863.8|13869.9|13868.9|13870.4|13869.4|13864.8|13863.8|165
1645550750000|2022-02-22 17:25:50|13870|13869|13865.4|13864.4|13870|13869|13865.2|13864.2|103
1645550760000|2022-02-22 17:26:00|13865.3|13864.3|13858.8|13857.8|13866.8|13865.8|13858|13857|141
1645550770000|2022-02-22 17:26:10|13858.5|13857.5|13862.5|13861.5|13864.2|13863.2|13858.3|13857.3|52
1645550780000|2022-02-22 17:26:20|13862.7|13861.7|13868|13867|13868.9|13867.9|13862.7|13861.7|102
1645550790000|2022-02-22 17:26:30|13867.2|13866.2|13869.3|13868.3|13869.8|13868.8|13865.9|13864.9|84
1645550800000|2022-02-22 17:26:40|13869.5|13868.5|13869.7|13868.7|13871.9|13870.9|13867.4|13866.4|134
1645550810000|2022-02-22 17:26:50|13870.7|13869.7|13869.9|13868.9|13873.9|13872.9|13869.9|13868.9|94
1645550820000|2022-02-22 17:27:00|13869.2|13868.2|13871.4|13870.4|13871.4|13870.4|13866.7|13865.7|80
1645550830000|2022-02-22 17:27:10|13871.7|13870.7|13869.4|13868.4|13872.5|13871.5|13868.7|13867.7|60
1645550840000|2022-02-22 17:27:20|13869.5|13868.5|13874.7|13873.7|13875|13874|13869.5|13868.5|69
1645550850000|2022-02-22 17:27:30|13874.5|13873.5|13876.8|13875.8|13876.8|13875.8|13872.8|13871.8|84
1645550860000|2022-02-22 17:27:40|13876|13875|13881|13880|13881.8|13880.8|13875.8|13874.8|246
1645550870000|2022-02-22 17:27:50|13880.9|13879.9|13877.2|13876.2|13883.4|13882.4|13876.9|13875.9|154
1645550880000|2022-02-22 17:28:00|13877.4|13876.4|13875.2|13874.2|13877.7|13876.7|13874.5|13873.5|119
1645550890000|2022-02-22 17:28:10|13874.9|13873.9|13869.2|13868.2|13875.5|13874.5|13869.2|13868.2|173
1645550900000|2022-02-22 17:28:20|13869|13868|13872.7|13871.7|13872.7|13871.7|13868.7|13867.7|110
1645550910000|2022-02-22 17:28:30|13872.5|13871.5|13875.5|13874.5|13876.2|13875.2|13869.9|13868.9|66
1645550920000|2022-02-22 17:28:40|13875.4|13874.4|13876.7|13875.7|13876.9|13875.9|13873.7|13872.7|70
1645550930000|2022-02-22 17:28:50|13876.8|13875.8|13871.9|13870.9|13877.2|13876.2|13869.8|13868.8|65
1645550940000|2022-02-22 17:29:00|13871.8|13870.8|13868.9|13867.9|13872.7|13871.7|13865.4|13864.4|136
1645550950000|2022-02-22 17:29:10|13868.8|13867.8|13868.2|13867.2|13870|13869|13866.5|13865.5|62
1645550960000|2022-02-22 17:29:20|13868|13867|13865.4|13864.4|13868|13867|13864.2|13863.2|86
1645550970000|2022-02-22 17:29:30|13865.3|13864.3|13864.4|13863.4|13867.3|13866.3|13863.7|13862.7|64
1645550980000|2022-02-22 17:29:40|13864.3|13863.3|13865.4|13864.4|13865.4|13864.4|13862.9|13861.9|84
1645550990000|2022-02-22 17:29:50|13865.5|13864.5|13862.9|13861.9|13866.2|13865.2|13861.7|13860.7|132
1645551000000|2022-02-22 17:30:00|13862.8|13861.8|13856.5|13855.5|13863.3|13862.3|13856.5|13855.5|210
1645551010000|2022-02-22 17:30:10|13856.7|13855.7|13859.3|13858.3|13861.3|13860.3|13851.4|13850.4|334
1645551020000|2022-02-22 17:30:20|13859|13858|13857.9|13856.9|13860.4|13859.4|13856.5|13855.5|95
1645551030000|2022-02-22 17:30:30|13857.8|13856.8|13857.7|13856.7|13861.3|13860.3|13856.5|13855.5|73
1645551040000|2022-02-22 17:30:40|13858|13857|13862.5|13861.5|13864.4|13863.4|13858|13857|101
1645551050000|2022-02-22 17:30:50|13862.3|13861.3|13868.7|13867.7|13870.8|13869.8|13861.5|13860.5|211
1645551060000|2022-02-22 17:31:00|13869|13868|13870.4|13869.4|13871.8|13870.8|13866.2|13865.2|217
1645551070000|2022-02-22 17:31:10|13870.3|13869.3|13873.2|13872.2|13875.3|13874.3|13869.9|13868.9|135
1645551080000|2022-02-22 17:31:20|13872.8|13871.8|13869.9|13868.9|13875.8|13874.8|13869.7|13868.7|140
1645551090000|2022-02-22 17:31:30|13870.4|13869.4|13872.3|13871.3|13872.9|13871.9|13870.2|13869.2|46
1645551100000|2022-02-22 17:31:40|13872.5|13871.5|13868.7|13867.7|13872.8|13871.8|13868.7|13867.7|107
1645551110000|2022-02-22 17:31:50|13869|13868|13864.4|13863.4|13869.9|13868.9|13863.4|13862.4|196
1645551120000|2022-02-22 17:32:00|13864.2|13863.2|13857.3|13856.3|13864.2|13863.2|13856.3|13855.3|219
1645551130000|2022-02-22 17:32:10|13857.4|13856.4|13855.5|13854.5|13858.2|13857.2|13853.2|13852.2|234
1645551140000|2022-02-22 17:32:20|13855.8|13854.8|13858.3|13857.3|13860|13859|13854.9|13853.9|138
1645551150000|2022-02-22 17:32:30|13858|13857|13863.8|13862.8|13865.2|13864.2|13857.4|13856.4|133
1645551160000|2022-02-22 17:32:40|13863.9|13862.9|13860.9|13859.9|13864.4|13863.4|13860.4|13859.4|196
1645551170000|2022-02-22 17:32:50|13860.8|13859.8|13859.5|13858.5|13862|13861|13859.5|13858.5|96
1645551180000|2022-02-22 17:33:00|13859.4|13858.4|13851.5|13850.5|13859.7|13858.7|13850.5|13849.5|324
1645551190000|2022-02-22 17:33:10|13851.2|13850.2|13839.9|13838.9|13851.5|13850.5|13839.2|13838.2|935
1645551200000|2022-02-22 17:33:20|13839.8|13838.8|13844.3|13843.3|13844.9|13843.9|13839|13838|325
1645551210000|2022-02-22 17:33:30|13844.2|13843.2|13844.2|13843.2|13844.9|13843.9|13841.4|13840.4|139
1645551220000|2022-02-22 17:33:40|13844.3|13843.3|13845.4|13844.4|13846.9|13845.9|13843.7|13842.7|196
1645551230000|2022-02-22 17:33:50|13845.2|13844.2|13845.3|13844.3|13846.5|13845.5|13841.2|13840.2|145
1645551240000|2022-02-22 17:34:00|13845|13844|13841.5|13840.5|13845.3|13844.3|13838.2|13837.2|214
1645551250000|2022-02-22 17:34:10|13841.7|13840.7|13843.3|13842.3|13846.4|13845.4|13841.7|13840.7|128
1645551260000|2022-02-22 17:34:20|13843.2|13842.2|13839.2|13838.2|13844.4|13843.4|13838.9|13837.9|101
1645551270000|2022-02-22 17:34:30|13839.4|13838.4|13842.7|13841.7|13843.8|13842.8|13838.9|13837.9|119
1645551280000|2022-02-22 17:34:40|13842.8|13841.8|13843.3|13842.3|13845.7|13844.7|13841.3|13840.3|113
1645551290000|2022-02-22 17:34:50|13843.2|13842.2|13839.5|13838.5|13843.4|13842.4|13839.5|13838.5|108
1645551300000|2022-02-22 17:35:00|13839.9|13838.9|13842|13841|13845.5|13844.5|13839.9|13838.9|144
1645551310000|2022-02-22 17:35:10|13841.9|13840.9|13860|13859|13863.5|13862.5|13841.9|13840.9|837
1645551320000|2022-02-22 17:35:20|13859.9|13858.9|13873.5|13872.5|13873.5|13872.5|13859.9|13858.9|749
1645551330000|2022-02-22 17:35:30|13874.3|13873.3|13864|13863|13874.3|13873.3|13863.5|13862.5|300
1645551340000|2022-02-22 17:35:40|13863.9|13862.9|13867.2|13866.2|13867.7|13866.7|13862.5|13861.5|105
1645551350000|2022-02-22 17:35:50|13867.3|13866.3|13860.7|13859.7|13868.9|13867.9|13859.5|13858.5|203
1645551360000|2022-02-22 17:36:00|13860.4|13859.4|13865.3|13864.3|13867.5|13866.5|13859.5|13858.5|186
1645551370000|2022-02-22 17:36:10|13864.8|13863.8|13864.3|13863.3|13867.9|13866.9|13864|13863|91
1645551380000|2022-02-22 17:36:20|13864.2|13863.2|13867.4|13866.4|13868|13867|13862.8|13861.8|81
1645551390000|2022-02-22 17:36:30|13867.3|13866.3|13865.7|13864.7|13869.7|13868.7|13863.5|13862.5|157
1645551400000|2022-02-22 17:36:40|13866|13865|13862.2|13861.2|13866|13865|13860.8|13859.8|141
1645551410000|2022-02-22 17:36:50|13862.5|13861.5|13866.7|13865.7|13867.7|13866.7|13862.5|13861.5|98
1645551420000|2022-02-22 17:37:00|13866.8|13865.8|13864.4|13863.4|13870.9|13869.9|13862.9|13861.9|217
1645551430000|2022-02-22 17:37:10|13864.5|13863.5|13863.5|13862.5|13865.9|13864.9|13861.7|13860.7|96
1645551440000|2022-02-22 17:37:20|13863.2|13862.2|13869.8|13868.8|13870.9|13869.9|13862.3|13861.3|152
1645551450000|2022-02-22 17:37:30|13870|13869|13867.9|13866.9|13872.4|13871.4|13867.5|13866.5|161
1645551460000|2022-02-22 17:37:40|13867.8|13866.8|13865.3|13864.3|13867.8|13866.8|13863.8|13862.8|119
1645551470000|2022-02-22 17:37:50|13865.2|13864.2|13863.5|13862.5|13867|13866|13862.5|13861.5|87
1645551480000|2022-02-22 17:38:00|13863.4|13862.4|13859.2|13858.2|13863.9|13862.9|13859.2|13858.2|119
1645551490000|2022-02-22 17:38:10|13859.5|13858.5|13858.7|13857.7|13861.7|13860.7|13858.7|13857.7|108
1645551500000|2022-02-22 17:38:20|13859.2|13858.2|13856.3|13855.3|13859.2|13858.2|13856|13855|128
1645551510000|2022-02-22 17:38:30|13856.4|13855.4|13857.3|13856.3|13858.3|13857.3|13854.3|13853.3|104
1645551520000|2022-02-22 17:38:40|13857.2|13856.2|13857.4|13856.4|13858.9|13857.9|13856.7|13855.7|59
1645551530000|2022-02-22 17:38:50|13858.5|13857.5|13855.2|13854.2|13858.7|13857.7|13855.2|13854.2|88
1645551540000|2022-02-22 17:39:00|13855.3|13854.3|13859|13858|13860.4|13859.4|13854.8|13853.8|116
1645551550000|2022-02-22 17:39:10|13859.2|13858.2|13860.5|13859.5|13863.8|13862.8|13857.7|13856.7|117
1645551560000|2022-02-22 17:39:20|13860.7|13859.7|13860|13859|13860.8|13859.8|13857.4|13856.4|41
1645551570000|2022-02-22 17:39:30|13859.9|13858.9|13859|13858|13861.2|13860.2|13858.4|13857.4|46
1645551580000|2022-02-22 17:39:40|13859.2|13858.2|13860|13859|13860.4|13859.4|13857.4|13856.4|58
1645551590000|2022-02-22 17:39:50|13859.9|13858.9|13860.2|13859.2|13862.7|13861.7|13859.8|13858.8|60
1645551600000|2022-02-22 17:40:00|13859.2|13858.2|13850.3|13849.3|13860.2|13859.2|13850.1|13849.1|156
1645551610000|2022-02-22 17:40:10|13850.2|13849.2|13852.6|13851.6|13854.1|13853.1|13847.7|13846.7|169
1645551620000|2022-02-22 17:40:20|13852.7|13851.7|13857.5|13856.5|13859.5|13858.5|13850.1|13849.1|310
1645551630000|2022-02-22 17:40:30|13857.3|13856.3|13855|13854|13857.3|13856.3|13853.3|13852.3|68
1645551640000|2022-02-22 17:40:40|13854.8|13853.8|13858|13857|13859.5|13858.5|13853.6|13852.6|108
1645551650000|2022-02-22 17:40:50|13858.5|13857.5|13855.8|13854.8|13858.8|13857.8|13855.1|13854.1|84
1645551660000|2022-02-22 17:41:00|13855.7|13854.7|13853.3|13852.3|13858.1|13857.1|13852.6|13851.6|68
1645551670000|2022-02-22 17:41:10|13853.5|13852.5|13854.3|13853.3|13855|13854|13852.2|13851.2|32
1645551680000|2022-02-22 17:41:20|13854.2|13853.2|13859.2|13858.2|13859.5|13858.5|13854.2|13853.2|62
1645551690000|2022-02-22 17:41:30|13859|13858|13856.1|13855.1|13862|13861|13856|13855|71
1645551700000|2022-02-22 17:41:40|13856|13855|13854.6|13853.6|13856.2|13855.2|13853.3|13852.3|68
1645551710000|2022-02-22 17:41:50|13854.7|13853.7|13860|13859|13860.7|13859.7|13854.1|13853.1|64
1645551720000|2022-02-22 17:42:00|13859.5|13858.5|13864|13863|13864.3|13863.3|13857.3|13856.3|113
1645551730000|2022-02-22 17:42:10|13864.7|13863.7|13859.1|13858.1|13864.7|13863.7|13858.7|13857.7|70
1645551740000|2022-02-22 17:42:20|13859.2|13858.2|13859.2|13858.2|13863.2|13862.2|13859.2|13858.2|117
1645551750000|2022-02-22 17:42:30|13859.3|13858.3|13858.8|13857.8|13861.3|13860.3|13856.2|13855.2|56
1645551760000|2022-02-22 17:42:40|13859|13858|13856.3|13855.3|13860.1|13859.1|13854.7|13853.7|64
1645551770000|2022-02-22 17:42:50|13856.5|13855.5|13847.8|13846.8|13856.5|13855.5|13845.2|13844.2|356
1645551780000|2022-02-22 17:43:00|13848.3|13847.3|13848.3|13847.3|13851.6|13850.6|13847.5|13846.5|141
1645551790000|2022-02-22 17:43:10|13848.2|13847.2|13846.7|13845.7|13850.1|13849.1|13845.8|13844.8|92
1645551800000|2022-02-22 17:43:20|13846.6|13845.6|13849.5|13848.5|13850.5|13849.5|13844.3|13843.3|140
1645551810000|2022-02-22 17:43:30|13849.2|13848.2|13850.5|13849.5|13850.6|13849.6|13847.2|13846.2|63
1645551820000|2022-02-22 17:43:40|13849.5|13848.5|13855.3|13854.3|13856.1|13855.1|13849.3|13848.3|114
1645551830000|2022-02-22 17:43:50|13855.6|13854.6|13856.3|13855.3|13858.6|13857.6|13855|13854|116
1645551840000|2022-02-22 17:44:00|13856.5|13855.5|13858.3|13857.3|13861.3|13860.3|13855.5|13854.5|134
1645551850000|2022-02-22 17:44:10|13858.6|13857.6|13859.1|13858.1|13859.7|13858.7|13856.5|13855.5|60
1645551860000|2022-02-22 17:44:20|13859|13858|13855.2|13854.2|13860.1|13859.1|13854.2|13853.2|103
1645551870000|2022-02-22 17:44:30|13855.1|13854.1|13851.3|13850.3|13855.1|13854.1|13849.7|13848.7|180
1645551880000|2022-02-22 17:44:40|13851.2|13850.2|13851.5|13850.5|13851.6|13850.6|13849.1|13848.1|82
1645551890000|2022-02-22 17:44:50|13851|13850|13851.2|13850.2|13852.1|13851.1|13850.6|13849.6|39
1645551900000|2022-02-22 17:45:00|13850.7|13849.7|13850.3|13849.3|13851.2|13850.2|13845.2|13844.2|162
1645551910000|2022-02-22 17:45:10|13850.1|13849.1|13850.1|13849.1|13851.6|13850.6|13847.7|13846.7|88
1645551920000|2022-02-22 17:45:20|13850.2|13849.2|13856|13855|13857.5|13856.5|13850|13849|116
1645551930000|2022-02-22 17:45:30|13856.2|13855.2|13850.2|13849.2|13857.5|13856.5|13850|13849|95
1645551940000|2022-02-22 17:45:40|13850.1|13849.1|13847|13846|13851.1|13850.1|13846.8|13845.8|70
1645551950000|2022-02-22 17:45:50|13846.3|13845.3|13848.2|13847.2|13848.3|13847.3|13845|13844|89
1645551960000|2022-02-22 17:46:00|13848.3|13847.3|13839.1|13838.1|13848.8|13847.8|13838.3|13837.3|328
1645551970000|2022-02-22 17:46:10|13838.6|13837.6|13840.5|13839.5|13841.2|13840.2|13834.8|13833.8|285
1645551980000|2022-02-22 17:46:20|13840.6|13839.6|13837.1|13836.1|13840.8|13839.8|13836.3|13835.3|113
1645551990000|2022-02-22 17:46:30|13837|13836|13839|13838|13839.2|13838.2|13834.8|13833.8|103
1645552000000|2022-02-22 17:46:40|13839.1|13838.1|13838.6|13837.6|13840.2|13839.2|13837.2|13836.2|88
1645552010000|2022-02-22 17:46:50|13838.5|13837.5|13837|13836|13839.7|13838.7|13837|13836|89
1645552020000|2022-02-22 17:47:00|13837.1|13836.1|13839.7|13838.7|13843.3|13842.3|13836.7|13835.7|144
1645552030000|2022-02-22 17:47:10|13840.2|13839.2|13842.5|13841.5|13844.2|13843.2|13839.6|13838.6|325
1645552040000|2022-02-22 17:47:20|13842.2|13841.2|13834.6|13833.6|13842.3|13841.3|13834.3|13833.3|221
1645552050000|2022-02-22 17:47:30|13834.5|13833.5|13832.6|13831.6|13834.5|13833.5|13832.1|13831.1|207
1645552060000|2022-02-22 17:47:40|13833.8|13832.8|13834.2|13833.2|13835.2|13834.2|13831.1|13830.1|321
1645552070000|2022-02-22 17:47:50|13834.5|13833.5|13835.3|13834.3|13835.3|13834.3|13832|13831|128
1645552080000|2022-02-22 17:48:00|13834.7|13833.7|13825.2|13824.2|13835|13834|13824.3|13823.3|368
1645552090000|2022-02-22 17:48:10|13825.5|13824.5|13824.2|13823.2|13829.5|13828.5|13824|13823|270
1645552100000|2022-02-22 17:48:20|13824.3|13823.3|13825|13824|13827|13826|13823.5|13822.5|143
1645552110000|2022-02-22 17:48:30|13824.8|13823.8|13828.7|13827.7|13828.7|13827.7|13824|13823|158
1645552120000|2022-02-22 17:48:40|13828.6|13827.6|13826.6|13825.6|13829.7|13828.7|13826|13825|102
1645552130000|2022-02-22 17:48:50|13826.7|13825.7|13824.2|13823.2|13827.6|13826.6|13823.7|13822.7|170
1645552140000|2022-02-22 17:49:00|13824.8|13823.8|13829.7|13828.7|13830.5|13829.5|13824|13823|208
1645552150000|2022-02-22 17:49:10|13829.5|13828.5|13827.1|13826.1|13830.8|13829.8|13826.7|13825.7|132
1645552160000|2022-02-22 17:49:20|13827|13826|13822.2|13821.2|13827.3|13826.3|13821.7|13820.7|227
1645552170000|2022-02-22 17:49:30|13822.3|13821.3|13827.2|13826.2|13827.5|13826.5|13821.8|13820.8|302
1645552180000|2022-02-22 17:49:40|13827.5|13826.5|13826.5|13825.5|13829.8|13828.8|13825.5|13824.5|137
1645552190000|2022-02-22 17:49:50|13826.6|13825.6|13828.5|13827.5|13830.2|13829.2|13826.6|13825.6|147
1645552200000|2022-02-22 17:50:00|13828.3|13827.3|13834|13833|13835.2|13834.2|13827.7|13826.7|521
1645552210000|2022-02-22 17:50:10|13834.2|13833.2|13838|13837|13840.2|13839.2|13833|13832|375
1645552220000|2022-02-22 17:50:20|13838.2|13837.2|13831.2|13830.2|13838.2|13837.2|13829.3|13828.3|239
1645552230000|2022-02-22 17:50:30|13831.5|13830.5|13833|13832|13834.6|13833.6|13830.5|13829.5|130
1645552240000|2022-02-22 17:50:40|13833.2|13832.2|13834.2|13833.2|13835.7|13834.7|13833|13832|72
1645552250000|2022-02-22 17:50:50|13834.1|13833.1|13834.3|13833.3|13839|13838|13833.7|13832.7|141
1645552260000|2022-02-22 17:51:00|13834.2|13833.2|13834.7|13833.7|13837.2|13836.2|13833.2|13832.2|74
1645552270000|2022-02-22 17:51:10|13834.8|13833.8|13837.6|13836.6|13838|13837|13834.5|13833.5|79
1645552280000|2022-02-22 17:51:20|13837.3|13836.3|13840.6|13839.6|13841.6|13840.6|13837.2|13836.2|185
1645552290000|2022-02-22 17:51:30|13840.5|13839.5|13839|13838|13841.3|13840.3|13838.7|13837.7|81
1645552300000|2022-02-22 17:51:40|13838.8|13837.8|13842.2|13841.2|13844.3|13843.3|13838.8|13837.8|371
1645552310000|2022-02-22 17:51:50|13842|13841|13843.3|13842.3|13844.7|13843.7|13841.6|13840.6|145
1645552320000|2022-02-22 17:52:00|13843.1|13842.1|13844.3|13843.3|13844.7|13843.7|13841.7|13840.7|102
1645552330000|2022-02-22 17:52:10|13843.8|13842.8|13837.5|13836.5|13844|13843|13837.5|13836.5|189
1645552340000|2022-02-22 17:52:20|13837.2|13836.2|13838.6|13837.6|13840.3|13839.3|13836.5|13835.5|84
1645552350000|2022-02-22 17:52:30|13838.7|13837.7|13833.2|13832.2|13839.6|13838.6|13832.2|13831.2|263
1645552360000|2022-02-22 17:52:40|13833|13832|13834.3|13833.3|13836|13835|13832.3|13831.3|118
1645552370000|2022-02-22 17:52:50|13834.5|13833.5|13836.5|13835.5|13839.2|13838.2|13834.3|13833.3|104
1645552380000|2022-02-22 17:53:00|13836.3|13835.3|13836.2|13835.2|13838|13837|13835.2|13834.2|96
1645552390000|2022-02-22 17:53:10|13836.3|13835.3|13833.3|13832.3|13836.5|13835.5|13832.2|13831.2|89
1645552400000|2022-02-22 17:53:20|13833.7|13832.7|13834.6|13833.6|13836.8|13835.8|13833.3|13832.3|36
1645552410000|2022-02-22 17:53:30|13834.5|13833.5|13835.7|13834.7|13837|13836|13833|13832|55
1645552420000|2022-02-22 17:53:40|13835.6|13834.6|13831.7|13830.7|13835.6|13834.6|13831.6|13830.6|49
1645552430000|2022-02-22 17:53:50|13832|13831|13833.7|13832.7|13833.8|13832.8|13830.8|13829.8|109
1645552440000|2022-02-22 17:54:00|13833.6|13832.6|13839.8|13838.8|13840.5|13839.5|13833.6|13832.6|219
1645552450000|2022-02-22 17:54:10|13839.7|13838.7|13838.3|13837.3|13842|13841|13836.8|13835.8|148
1645552460000|2022-02-22 17:54:20|13838.6|13837.6|13838.5|13837.5|13839|13838|13836.7|13835.7|120
1645552470000|2022-02-22 17:54:30|13838.2|13837.2|13835.2|13834.2|13838.7|13837.7|13835.1|13834.1|99
1645552480000|2022-02-22 17:54:40|13835.5|13834.5|13836.6|13835.6|13837.2|13836.2|13834.8|13833.8|42
1645552490000|2022-02-22 17:54:50|13836.5|13835.5|13832|13831|13838.2|13837.2|13831.8|13830.8|88
1645552500000|2022-02-22 17:55:00|13832.1|13831.1|13840.8|13839.8|13841.7|13840.7|13831.7|13830.7|186
1645552510000|2022-02-22 17:55:10|13841|13840|13847.6|13846.6|13848.3|13847.3|13840.5|13839.5|309
1645552520000|2022-02-22 17:55:20|13847.7|13846.7|13844.8|13843.8|13848.2|13847.2|13843.8|13842.8|156
1645552530000|2022-02-22 17:55:30|13845.1|13844.1|13845.6|13844.6|13847.1|13846.1|13844|13843|114
1645552540000|2022-02-22 17:55:40|13846.1|13845.1|13841.5|13840.5|13847|13846|13840.6|13839.6|131
1645552550000|2022-02-22 17:55:50|13841.6|13840.6|13842.3|13841.3|13845.1|13844.1|13841.6|13840.6|73
1645552560000|2022-02-22 17:56:00|13842.5|13841.5|13842.5|13841.5|13845.5|13844.5|13842.1|13841.1|72
1645552570000|2022-02-22 17:56:10|13841.5|13840.5|13837.5|13836.5|13842.5|13841.5|13836.6|13835.6|122
1645552580000|2022-02-22 17:56:20|13838|13837|13832.8|13831.8|13840.5|13839.5|13832.3|13831.3|194
1645552590000|2022-02-22 17:56:30|13832.7|13831.7|13838.5|13837.5|13838.5|13837.5|13832.5|13831.5|130
1645552600000|2022-02-22 17:56:40|13838.6|13837.6|13836.6|13835.6|13839.7|13838.7|13834.3|13833.3|85
1645552610000|2022-02-22 17:56:50|13836|13835|13835.6|13834.6|13836.3|13835.3|13833.1|13832.1|63
1645552620000|2022-02-22 17:57:00|13835.5|13834.5|13833|13832|13837.6|13836.6|13831.8|13830.8|133
1645552630000|2022-02-22 17:57:10|13832.8|13831.8|13834.1|13833.1|13836.7|13835.7|13831.5|13830.5|65
1645552640000|2022-02-22 17:57:20|13834|13833|13835.6|13834.6|13836.1|13835.1|13833.7|13832.7|162
1645552650000|2022-02-22 17:57:30|13836.2|13835.2|13835.7|13834.7|13836.5|13835.5|13832.2|13831.2|48
1645552660000|2022-02-22 17:57:40|13835.1|13834.1|13836.2|13835.2|13838.1|13837.1|13832.6|13831.6|106
1645552670000|2022-02-22 17:57:50|13836.5|13835.5|13839.1|13838.1|13839.3|13838.3|13834.7|13833.7|37
1645552680000|2022-02-22 17:58:00|13838.5|13837.5|13834.2|13833.2|13840.3|13839.3|13833.8|13832.8|91
1645552690000|2022-02-22 17:58:10|13834.1|13833.1|13838.5|13837.5|13838.8|13837.8|13832.3|13831.3|90
1645552700000|2022-02-22 17:58:20|13837.7|13836.7|13835.8|13834.8|13838.2|13837.2|13834|13833|75
1645552710000|2022-02-22 17:58:30|13836|13835|13834.8|13833.8|13836.6|13835.6|13833.2|13832.2|59
1645552720000|2022-02-22 17:58:40|13835|13834|13836.6|13835.6|13838.2|13837.2|13834.8|13833.8|44
1645552730000|2022-02-22 17:58:50|13836.5|13835.5|13835.7|13834.7|13837.6|13836.6|13834.8|13833.8|49
1645552740000|2022-02-22 17:59:00|13835.8|13834.8|13839.5|13838.5|13840.5|13839.5|13834.2|13833.2|109
1645552750000|2022-02-22 17:59:10|13839.7|13838.7|13839.3|13838.3|13841.8|13840.8|13838.6|13837.6|99
1645552760000|2022-02-22 17:59:20|13839.1|13838.1|13848.5|13847.5|13849.1|13848.1|13839.1|13838.1|216
1645552770000|2022-02-22 17:59:30|13848.6|13847.6|13834|13833|13849.3|13848.3|13833.1|13832.1|451
1645552780000|2022-02-22 17:59:40|13834.7|13833.7|13832.7|13831.7|13834.7|13833.7|13830.5|13829.5|212
1645552790000|2022-02-22 17:59:50|13832.6|13831.6|13839.5|13838.5|13839.7|13838.7|13831.5|13830.5|120
1645552800000|2022-02-22 18:00:00|13839.6|13838.6|13841.2|13840.2|13846.7|13845.7|13838.5|13837.5|410
1645552810000|2022-02-22 18:00:10|13840.7|13839.7|13837.5|13836.5|13842.7|13841.7|13836.7|13835.7|119
1645552820000|2022-02-22 18:00:20|13837.2|13836.2|13838|13837|13839.3|13838.3|13833.8|13832.8|128
1645552830000|2022-02-22 18:00:30|13837.6|13836.6|13839.1|13838.1|13841.1|13840.1|13837.3|13836.3|106
1645552840000|2022-02-22 18:00:40|13839.2|13838.2|13840.1|13839.1|13843.5|13842.5|13838.6|13837.6|70
1645552850000|2022-02-22 18:00:50|13840.2|13839.2|13838.1|13837.1|13841.1|13840.1|13837.2|13836.2|89
1645552860000|2022-02-22 18:01:00|13838|13837|13834|13833|13839|13838|13833.7|13832.7|99
1645552870000|2022-02-22 18:01:10|13833.8|13832.8|13829.8|13828.8|13835.8|13834.8|13827.6|13826.6|328
1645552880000|2022-02-22 18:01:20|13829.7|13828.7|13829.7|13828.7|13831.1|13830.1|13825.7|13824.7|242
1645552890000|2022-02-22 18:01:30|13830|13829|13829.3|13828.3|13834.2|13833.2|13829.1|13828.1|167
1645552900000|2022-02-22 18:01:40|13829.5|13828.5|13828.1|13827.1|13831.5|13830.5|13825|13824|108
1645552910000|2022-02-22 18:01:50|13827.5|13826.5|13828.7|13827.7|13829.6|13828.6|13824.3|13823.3|176
1645552920000|2022-02-22 18:02:00|13828.8|13827.8|13828.6|13827.6|13831.1|13830.1|13820.6|13819.6|533
1645552930000|2022-02-22 18:02:10|13828.7|13827.7|13827|13826|13828.7|13827.7|13824.7|13823.7|126
1645552940000|2022-02-22 18:02:20|13826.6|13825.6|13822.3|13821.3|13828.5|13827.5|13820.7|13819.7|121
1645552950000|2022-02-22 18:02:30|13822.1|13821.1|13822.3|13821.3|13824.6|13823.6|13821|13820|118
1645552960000|2022-02-22 18:02:40|13822.5|13821.5|13817.7|13816.7|13823.7|13822.7|13816.2|13815.2|316
1645552970000|2022-02-22 18:02:50|13817.8|13816.8|13818.8|13817.8|13819.3|13818.3|13815.2|13814.2|224
1645552980000|2022-02-22 18:03:00|13819|13818|13824|13823|13826.2|13825.2|13819|13818|196
1645552990000|2022-02-22 18:03:10|13824.2|13823.2|13822.1|13821.1|13825.1|13824.1|13820|13819|131
1645553000000|2022-02-22 18:03:20|13822|13821|13821.2|13820.2|13822.2|13821.2|13815.7|13814.7|261
1645553010000|2022-02-22 18:03:30|13821.3|13820.3|13817.2|13816.2|13821.3|13820.3|13815.5|13814.5|128
1645553020000|2022-02-22 18:03:40|13816.8|13815.8|13817.6|13816.6|13818.7|13817.7|13816.5|13815.5|53
1645553030000|2022-02-22 18:03:50|13817.3|13816.3|13815.3|13814.3|13818|13817|13813.8|13812.8|185
1645553040000|2022-02-22 18:04:00|13815.8|13814.8|13820.7|13819.7|13821.3|13820.3|13815.8|13814.8|141
1645553050000|2022-02-22 18:04:10|13820.8|13819.8|13818.7|13817.7|13821.2|13820.2|13817.7|13816.7|89
1645553060000|2022-02-22 18:04:20|13818.5|13817.5|13817.7|13816.7|13819.2|13818.2|13816.7|13815.7|41
1645553070000|2022-02-22 18:04:30|13817.2|13816.2|13824.2|13823.2|13824.2|13823.2|13816.7|13815.7|185
1645553080000|2022-02-22 18:04:40|13824.3|13823.3|13825.8|13824.8|13827.7|13826.7|13822.6|13821.6|150
1645553090000|2022-02-22 18:04:50|13826.1|13825.1|13827.2|13826.2|13828.8|13827.8|13825.2|13824.2|166
1645553100000|2022-02-22 18:05:00|13827.1|13826.1|13832.7|13831.7|13834.3|13833.3|13827|13826|313
1645553110000|2022-02-22 18:05:10|13831.7|13830.7|13834.7|13833.7|13835.8|13834.8|13830.7|13829.7|154
1645553120000|2022-02-22 18:05:20|13834.5|13833.5|13835|13834|13837.2|13836.2|13833.8|13832.8|164
1645553130000|2022-02-22 18:05:30|13835.5|13834.5|13834.7|13833.7|13839.5|13838.5|13834.6|13833.6|271
1645553140000|2022-02-22 18:05:40|13834.8|13833.8|13833|13832|13834.8|13833.8|13832|13831|100
1645553150000|2022-02-22 18:05:50|13832.8|13831.8|13831.6|13830.6|13833.3|13832.3|13830.5|13829.5|54
1645553160000|2022-02-22 18:06:00|13831.1|13830.1|13830.7|13829.7|13832.5|13831.5|13829.7|13828.7|84
1645553170000|2022-02-22 18:06:10|13830.5|13829.5|13830.6|13829.6|13832|13831|13829.2|13828.2|68
1645553180000|2022-02-22 18:06:20|13830.7|13829.7|13831.2|13830.2|13832.5|13831.5|13828.3|13827.3|126
1645553190000|2022-02-22 18:06:30|13831.3|13830.3|13834.1|13833.1|13834.1|13833.1|13831.1|13830.1|98
1645553200000|2022-02-22 18:06:40|13834|13833|13836.8|13835.8|13838.5|13837.5|13834|13833|130
1645553210000|2022-02-22 18:06:50|13836.7|13835.7|13833.5|13832.5|13836.7|13835.7|13832.8|13831.8|33
1645553220000|2022-02-22 18:07:00|13833.7|13832.7|13830.7|13829.7|13834.2|13833.2|13829.1|13828.1|79
1645553230000|2022-02-22 18:07:10|13830.6|13829.6|13830.3|13829.3|13830.6|13829.6|13827.7|13826.7|93
1645553240000|2022-02-22 18:07:20|13830.2|13829.2|13830.1|13829.1|13831.7|13830.7|13829|13828|70
1645553250000|2022-02-22 18:07:30|13830|13829|13831.5|13830.5|13832.3|13831.3|13829.5|13828.5|41
1645553260000|2022-02-22 18:07:40|13831.2|13830.2|13828.3|13827.3|13832.7|13831.7|13828.3|13827.3|56
1645553270000|2022-02-22 18:07:50|13828.2|13827.2|13826.1|13825.1|13828.2|13827.2|13826|13825|122
1645553280000|2022-02-22 18:08:00|13826.2|13825.2|13829.2|13828.2|13830.7|13829.7|13824.7|13823.7|119
1645553290000|2022-02-22 18:08:10|13829.5|13828.5|13836.2|13835.2|13836.5|13835.5|13827.6|13826.6|138
1645553300000|2022-02-22 18:08:20|13836.3|13835.3|13841.3|13840.3|13841.8|13840.8|13836.3|13835.3|232
1645553310000|2022-02-22 18:08:30|13842.2|13841.2|13841.6|13840.6|13848.3|13847.3|13839.7|13838.7|439
1645553320000|2022-02-22 18:08:40|13841.7|13840.7|13840|13839|13841.7|13840.7|13838.7|13837.7|141
1645553330000|2022-02-22 18:08:50|13840.1|13839.1|13844.7|13843.7|13846.5|13845.5|13839|13838|235
1645553340000|2022-02-22 18:09:00|13844.6|13843.6|13837.3|13836.3|13844.6|13843.6|13836.5|13835.5|193
1645553350000|2022-02-22 18:09:10|13837.2|13836.2|13835.3|13834.3|13839.2|13838.2|13834.3|13833.3|113
1645553360000|2022-02-22 18:09:20|13835.7|13834.7|13835.2|13834.2|13836.1|13835.1|13833.8|13832.8|102
1645553370000|2022-02-22 18:09:30|13835.3|13834.3|13835.8|13834.8|13836.1|13835.1|13833.7|13832.7|68
1645553380000|2022-02-22 18:09:40|13835.7|13834.7|13836.2|13835.2|13836.3|13835.3|13834.5|13833.5|39
1645553390000|2022-02-22 18:09:50|13836.3|13835.3|13841.3|13840.3|13842.3|13841.3|13836.1|13835.1|123
1645553400000|2022-02-22 18:10:00|13841.5|13840.5|13849|13848|13851.6|13850.6|13841.3|13840.3|283
1645553410000|2022-02-22 18:10:10|13849.5|13848.5|13860.1|13859.1|13860.5|13859.5|13849|13848|436
1645553420000|2022-02-22 18:10:20|13860.3|13859.3|13861|13860|13862.2|13861.2|13855.8|13854.8|355
1645553430000|2022-02-22 18:10:30|13860.7|13859.7|13861.2|13860.2|13863.7|13862.7|13857.7|13856.7|347
1645553440000|2022-02-22 18:10:40|13862.2|13861.2|13859.7|13858.7|13862.5|13861.5|13857.6|13856.6|139
1645553450000|2022-02-22 18:10:50|13859.5|13858.5|13856.7|13855.7|13859.8|13858.8|13856.5|13855.5|286
1645553460000|2022-02-22 18:11:00|13856|13855|13852.5|13851.5|13859|13858|13851.3|13850.3|455
1645553470000|2022-02-22 18:11:10|13852.3|13851.3|13848.3|13847.3|13856.1|13855.1|13848.3|13847.3|656
1645553480000|2022-02-22 18:11:20|13848.2|13847.2|13853.1|13852.1|13853.7|13852.7|13847.6|13846.6|132
1645553490000|2022-02-22 18:11:30|13853.2|13852.2|13852.1|13851.1|13854.6|13853.6|13851.1|13850.1|89
1645553500000|2022-02-22 18:11:40|13851.8|13850.8|13850.7|13849.7|13852.1|13851.1|13848.2|13847.2|66
1645553510000|2022-02-22 18:11:50|13850.1|13849.1|13850|13849|13850.8|13849.8|13848.3|13847.3|72
1645553520000|2022-02-22 18:12:00|13850.1|13849.1|13850.2|13849.2|13851|13850|13846.2|13845.2|135
1645553530000|2022-02-22 18:12:10|13850.5|13849.5|13856.3|13855.3|13857.1|13856.1|13849|13848|145
1645553540000|2022-02-22 18:12:20|13856.1|13855.1|13855.3|13854.3|13858.2|13857.2|13853.5|13852.5|157
1645553550000|2022-02-22 18:12:30|13855.5|13854.5|13857.3|13856.3|13859.1|13858.1|13855.2|13854.2|88
1645553560000|2022-02-22 18:12:40|13857.5|13856.5|13860.2|13859.2|13861|13860|13856.8|13855.8|109
1645553570000|2022-02-22 18:12:50|13861.1|13860.1|13862.2|13861.2|13864.7|13863.7|13860.5|13859.5|192
1645553580000|2022-02-22 18:13:00|13862.3|13861.3|13862|13861|13864.2|13863.2|13860.7|13859.7|172
1645553590000|2022-02-22 18:13:10|13862.1|13861.1|13863.1|13862.1|13864.5|13863.5|13861.6|13860.6|86
1645553600000|2022-02-22 18:13:20|13863.3|13862.3|13860.8|13859.8|13863.3|13862.3|13859.5|13858.5|119
1645553610000|2022-02-22 18:13:30|13860.7|13859.7|13857.5|13856.5|13860.7|13859.7|13857.2|13856.2|91
1645553620000|2022-02-22 18:13:40|13857.3|13856.3|13856.3|13855.3|13859|13858|13856.3|13855.3|66
1645553630000|2022-02-22 18:13:50|13856.2|13855.2|13856.6|13855.6|13859.1|13858.1|13856|13855|102
1645553640000|2022-02-22 18:14:00|13856.3|13855.3|13853.7|13852.7|13857.6|13856.6|13853.7|13852.7|79
1645553650000|2022-02-22 18:14:10|13853.5|13852.5|13854.2|13853.2|13855.5|13854.5|13852.7|13851.7|83
1645553660000|2022-02-22 18:14:20|13854.1|13853.1|13854|13853|13856.5|13855.5|13853.6|13852.6|145
1645553670000|2022-02-22 18:14:30|13853.7|13852.7|13851.5|13850.5|13854.1|13853.1|13851.2|13850.2|58
1645553680000|2022-02-22 18:14:40|13851.3|13850.3|13850.2|13849.2|13853|13852|13850|13849|80
1645553690000|2022-02-22 18:14:50|13850.1|13849.1|13850.8|13849.8|13852.1|13851.1|13849.2|13848.2|57
1645553700000|2022-02-22 18:15:00|13850.7|13849.7|13841.6|13840.6|13851.2|13850.2|13841.2|13840.2|263
1645553710000|2022-02-22 18:15:10|13841.5|13840.5|13840.1|13839.1|13843.3|13842.3|13839.3|13838.3|216
1645553720000|2022-02-22 18:15:20|13840.3|13839.3|13839.6|13838.6|13840.7|13839.7|13837.2|13836.2|184
1645553730000|2022-02-22 18:15:30|13839.5|13838.5|13839.1|13838.1|13844|13843|13839|13838|145
1645553740000|2022-02-22 18:15:40|13839.2|13838.2|13836|13835|13840.1|13839.1|13835.2|13834.2|172
1645553750000|2022-02-22 18:15:50|13836.5|13835.5|13835.5|13834.5|13836.6|13835.6|13833.2|13832.2|106
1645553760000|2022-02-22 18:16:00|13835.3|13834.3|13827.1|13826.1|13836.3|13835.3|13827.1|13826.1|246
1645553770000|2022-02-22 18:16:10|13827.6|13826.6|13827.5|13826.5|13830.6|13829.6|13825.7|13824.7|206
1645553780000|2022-02-22 18:16:20|13827|13826|13824.5|13823.5|13827|13826|13821.7|13820.7|278
1645553790000|2022-02-22 18:16:30|13824.7|13823.7|13822.2|13821.2|13826.2|13825.2|13822.2|13821.2|101
1645553800000|2022-02-22 18:16:40|13822.3|13821.3|13815|13814|13822.3|13821.3|13815|13814|646
1645553810000|2022-02-22 18:16:50|13815.1|13814.1|13799.7|13798.7|13815.1|13814.1|13799.7|13798.7|996
1645553820000|2022-02-22 18:17:00|13799.3|13798.3|13802|13801|13804.2|13803.2|13796|13795|772
1645553830000|2022-02-22 18:17:10|13801.8|13800.8|13803.5|13802.5|13803.5|13802.5|13799.2|13798.2|224
1645553840000|2022-02-22 18:17:20|13803.3|13802.3|13806.3|13805.3|13807.8|13806.8|13802.7|13801.7|178
1645553850000|2022-02-22 18:17:30|13806.6|13805.6|13808.6|13807.6|13811.2|13810.2|13806.6|13805.6|177
1645553860000|2022-02-22 18:17:40|13808.7|13807.7|13809.3|13808.3|13811.2|13810.2|13808|13807|121
1645553870000|2022-02-22 18:17:50|13809.5|13808.5|13806.8|13805.8|13812.5|13811.5|13806.7|13805.7|287
1645553880000|2022-02-22 18:18:00|13807|13806|13810.6|13809.6|13812.3|13811.3|13803.8|13802.8|315
1645553890000|2022-02-22 18:18:10|13810.7|13809.7|13809.6|13808.6|13812.2|13811.2|13809|13808|162
1645553900000|2022-02-22 18:18:20|13809.7|13808.7|13810|13809|13811.5|13810.5|13808.7|13807.7|64
1645553910000|2022-02-22 18:18:30|13809.5|13808.5|13808.5|13807.5|13811|13810|13808|13807|81
1645553920000|2022-02-22 18:18:40|13808.3|13807.3|13807.7|13806.7|13808.7|13807.7|13806.7|13805.7|73
1645553930000|2022-02-22 18:18:50|13807.6|13806.6|13809.2|13808.2|13810|13809|13807|13806|77
1645553940000|2022-02-22 18:19:00|13809.3|13808.3|13810.8|13809.8|13813.5|13812.5|13809.1|13808.1|123
1645553950000|2022-02-22 18:19:10|13810.7|13809.7|13812.6|13811.6|13814|13813|13810.6|13809.6|91
1645553960000|2022-02-22 18:19:20|13812.5|13811.5|13813|13812|13815|13814|13812.2|13811.2|93
1645553970000|2022-02-22 18:19:30|13812.7|13811.7|13808.6|13807.6|13813.6|13812.6|13808.6|13807.6|118
1645553980000|2022-02-22 18:19:40|13808.1|13807.1|13807.8|13806.8|13810.1|13809.1|13807.2|13806.2|94
1645553990000|2022-02-22 18:19:50|13807|13806|13807.5|13806.5|13807.7|13806.7|13804.5|13803.5|204
1645554000000|2022-02-22 18:20:00|13806.8|13805.8|13806.3|13805.3|13808.1|13807.1|13804.6|13803.6|115
1645554010000|2022-02-22 18:20:10|13806.5|13805.5|13815.5|13814.5|13815.5|13814.5|13804.7|13803.7|616
1645554020000|2022-02-22 18:20:20|13814.7|13813.7|13812.3|13811.3|13816|13815|13811.6|13810.6|105
1645554030000|2022-02-22 18:20:30|13812.2|13811.2|13810|13809|13813.2|13812.2|13809.2|13808.2|80
1645554040000|2022-02-22 18:20:40|13810.3|13809.3|13811.5|13810.5|13812|13811|13809.2|13808.2|53
1645554050000|2022-02-22 18:20:50|13811.6|13810.6|13808.5|13807.5|13812.3|13811.3|13808.2|13807.2|63
1645554060000|2022-02-22 18:21:00|13808.3|13807.3|13814.3|13813.3|13816.7|13815.7|13808.3|13807.3|147
1645554070000|2022-02-22 18:21:10|13814.6|13813.6|13809.8|13808.8|13814.7|13813.7|13809.3|13808.3|69
1645554080000|2022-02-22 18:21:20|13810|13809|13812.3|13811.3|13812.8|13811.8|13808.5|13807.5|65
1645554090000|2022-02-22 18:21:30|13812.2|13811.2|13816.5|13815.5|13816.7|13815.7|13811.2|13810.2|76
1645554100000|2022-02-22 18:21:40|13816.6|13815.6|13818.2|13817.2|13819.5|13818.5|13815.3|13814.3|196
1645554110000|2022-02-22 18:21:50|13818.7|13817.7|13818.2|13817.2|13819.2|13818.2|13816.2|13815.2|102
1645554120000|2022-02-22 18:22:00|13818.1|13817.1|13816.7|13815.7|13821.1|13820.1|13816.7|13815.7|160
1645554130000|2022-02-22 18:22:10|13817|13816|13819.1|13818.1|13820|13819|13815.8|13814.8|77
1645554140000|2022-02-22 18:22:20|13818.8|13817.8|13817.7|13816.7|13821.5|13820.5|13817.3|13816.3|126
1645554150000|2022-02-22 18:22:30|13818.1|13817.1|13815.8|13814.8|13819.2|13818.2|13815.3|13814.3|81
1645554160000|2022-02-22 18:22:40|13815.7|13814.7|13817.1|13816.1|13819.1|13818.1|13815.7|13814.7|57
1645554170000|2022-02-22 18:22:50|13817|13816|13817.2|13816.2|13818.7|13817.7|13815.7|13814.7|95
1645554180000|2022-02-22 18:23:00|13817.3|13816.3|13823.6|13822.6|13824.7|13823.7|13816.2|13815.2|256
1645554190000|2022-02-22 18:23:10|13823.7|13822.7|13825.1|13824.1|13825.1|13824.1|13821.5|13820.5|88
1645554200000|2022-02-22 18:23:20|13825|13824|13823.1|13822.1|13825.1|13824.1|13822.1|13821.1|58
1645554210000|2022-02-22 18:23:30|13823.2|13822.2|13819.7|13818.7|13823.2|13822.2|13819.1|13818.1|69
1645554220000|2022-02-22 18:23:40|13819.6|13818.6|13819.6|13818.6|13822.1|13821.1|13819.3|13818.3|59
1645554230000|2022-02-22 18:23:50|13819.7|13818.7|13815.3|13814.3|13820.2|13819.2|13814.7|13813.7|154
1645554240000|2022-02-22 18:24:00|13815.6|13814.6|13815.1|13814.1|13819.7|13818.7|13815.1|13814.1|106
1645554250000|2022-02-22 18:24:10|13814.8|13813.8|13816.7|13815.7|13819.7|13818.7|13814.8|13813.8|84
1645554260000|2022-02-22 18:24:20|13816.5|13815.5|13820|13819|13821|13820|13815|13814|74
1645554270000|2022-02-22 18:24:30|13820.1|13819.1|13823.7|13822.7|13824.2|13823.2|13820|13819|92
1645554280000|2022-02-22 18:24:40|13823.6|13822.6|13824.6|13823.6|13826.7|13825.7|13820.8|13819.8|143
1645554290000|2022-02-22 18:24:50|13824.5|13823.5|13821.2|13820.2|13826.2|13825.2|13820.8|13819.8|70
1645554300000|2022-02-22 18:25:00|13821.3|13820.3|13823.5|13822.5|13824.1|13823.1|13819.3|13818.3|101
1645554310000|2022-02-22 18:25:10|13824.5|13823.5|13820.2|13819.2|13825|13824|13819.6|13818.6|59
1645554320000|2022-02-22 18:25:20|13820.1|13819.1|13818.1|13817.1|13821.2|13820.2|13816.6|13815.6|117
1645554330000|2022-02-22 18:25:30|13818|13817|13817.2|13816.2|13819.2|13818.2|13815.6|13814.6|76
1645554340000|2022-02-22 18:25:40|13817.1|13816.1|13818.6|13817.6|13820.5|13819.5|13817.1|13816.1|51
1645554350000|2022-02-22 18:25:50|13818.5|13817.5|13816|13815|13819.7|13818.7|13816|13815|94
1645554360000|2022-02-22 18:26:00|13816.1|13815.1|13819.1|13818.1|13820.6|13819.6|13815.8|13814.8|91
1645554370000|2022-02-22 18:26:10|13819|13818|13817.8|13816.8|13820|13819|13814.6|13813.6|97
1645554380000|2022-02-22 18:26:20|13818.1|13817.1|13818.1|13817.1|13821.2|13820.2|13817.1|13816.1|85
1645554390000|2022-02-22 18:26:30|13818|13817|13815.2|13814.2|13818.8|13817.8|13815|13814|52
1645554400000|2022-02-22 18:26:40|13815.3|13814.3|13814.6|13813.6|13817.7|13816.7|13814.6|13813.6|72
1645554410000|2022-02-22 18:26:50|13814.7|13813.7|13817.8|13816.8|13819.3|13818.3|13813.7|13812.7|68
1645554420000|2022-02-22 18:27:00|13817.7|13816.7|13817.3|13816.3|13818.6|13817.6|13815.8|13814.8|86
1645554430000|2022-02-22 18:27:10|13817.1|13816.1|13816.5|13815.5|13818.5|13817.5|13815.6|13814.6|135
1645554440000|2022-02-22 18:27:20|13816.6|13815.6|13817.3|13816.3|13818.2|13817.2|13814.6|13813.6|64
1645554450000|2022-02-22 18:27:30|13816.7|13815.7|13818.2|13817.2|13818.7|13817.7|13815.8|13814.8|58
1645554460000|2022-02-22 18:27:40|13818.3|13817.3|13812.1|13811.1|13818.8|13817.8|13812.1|13811.1|113
1645554470000|2022-02-22 18:27:50|13812.2|13811.2|13813.2|13812.2|13814.2|13813.2|13811.5|13810.5|92
1645554480000|2022-02-22 18:28:00|13813.1|13812.1|13815.8|13814.8|13818|13817|13812.5|13811.5|102
1645554490000|2022-02-22 18:28:10|13816.2|13815.2|13816.3|13815.3|13820.1|13819.1|13816.2|13815.2|98
1645554500000|2022-02-22 18:28:20|13816.2|13815.2|13813|13812|13816.2|13815.2|13813|13812|61
1645554510000|2022-02-22 18:28:30|13812.8|13811.8|13815.3|13814.3|13816.3|13815.3|13812.3|13811.3|46
1645554520000|2022-02-22 18:28:40|13814.5|13813.5|13812.3|13811.3|13815.5|13814.5|13811.5|13810.5|77
1645554530000|2022-02-22 18:28:50|13812.5|13811.5|13813.8|13812.8|13814.2|13813.2|13811.7|13810.7|51
1645554540000|2022-02-22 18:29:00|13813.7|13812.7|13817.5|13816.5|13818.7|13817.7|13813.6|13812.6|116
1645554550000|2022-02-22 18:29:10|13817.6|13816.6|13815.5|13814.5|13819.7|13818.7|13815.1|13814.1|57
1645554560000|2022-02-22 18:29:20|13815.6|13814.6|13814.2|13813.2|13817.5|13816.5|13814.2|13813.2|47
1645554570000|2022-02-22 18:29:30|13814|13813|13816.8|13815.8|13818.3|13817.3|13814|13813|50
1645554580000|2022-02-22 18:29:40|13817|13816|13815.3|13814.3|13817|13816|13814.1|13813.1|41
1645554590000|2022-02-22 18:29:50|13815.6|13814.6|13820.6|13819.6|13822.6|13821.6|13815.6|13814.6|105
1645554600000|2022-02-22 18:30:00|13820.5|13819.5|13819.6|13818.6|13826.5|13825.5|13818.5|13817.5|225
1645554610000|2022-02-22 18:30:10|13819.7|13818.7|13815|13814|13822.2|13821.2|13814.6|13813.6|152
1645554620000|2022-02-22 18:30:20|13815.1|13814.1|13812.7|13811.7|13816.2|13815.2|13809.5|13808.5|193
1645554630000|2022-02-22 18:30:30|13813|13812|13820.8|13819.8|13821.2|13820.2|13813|13812|137
1645554640000|2022-02-22 18:30:40|13820.7|13819.7|13828.6|13827.6|13831.7|13830.7|13820.7|13819.7|342
1645554650000|2022-02-22 18:30:50|13829.1|13828.1|13821.3|13820.3|13830.6|13829.6|13820.7|13819.7|232
1645554660000|2022-02-22 18:31:00|13821.2|13820.2|13819.7|13818.7|13821.7|13820.7|13818.6|13817.6|159
1645554670000|2022-02-22 18:31:10|13819.8|13818.8|13826.1|13825.1|13826.7|13825.7|13819.7|13818.7|86
1645554680000|2022-02-22 18:31:20|13827|13826|13828.7|13827.7|13831.7|13830.7|13825.2|13824.2|176
1645554690000|2022-02-22 18:31:30|13828.6|13827.6|13830.2|13829.2|13832.5|13831.5|13826.6|13825.6|92
1645554700000|2022-02-22 18:31:40|13830.1|13829.1|13826.1|13825.1|13832|13831|13824.8|13823.8|159
1645554710000|2022-02-22 18:31:50|13825.6|13824.6|13826.2|13825.2|13827.7|13826.7|13825.2|13824.2|72
1645554720000|2022-02-22 18:32:00|13826|13825|13830.5|13829.5|13831.2|13830.2|13824.3|13823.3|149
1645554730000|2022-02-22 18:32:10|13830.1|13829.1|13825.5|13824.5|13830.7|13829.7|13824.7|13823.7|67
1645554740000|2022-02-22 18:32:20|13824.7|13823.7|13824.5|13823.5|13825.6|13824.6|13822|13821|103
1645554750000|2022-02-22 18:32:30|13824.6|13823.6|13828.3|13827.3|13829.5|13828.5|13824.6|13823.6|91
1645554760000|2022-02-22 18:32:40|13828.2|13827.2|13829.7|13828.7|13830.7|13829.7|13827.5|13826.5|159
1645554770000|2022-02-22 18:32:50|13829.1|13828.1|13829.2|13828.2|13830.7|13829.7|13828.2|13827.2|48
1645554780000|2022-02-22 18:33:00|13829.1|13828.1|13830|13829|13833.3|13832.3|13828.1|13827.1|173
1645554790000|2022-02-22 18:33:10|13830.1|13829.1|13825.7|13824.7|13830.1|13829.1|13825.1|13824.1|98
1645554800000|2022-02-22 18:33:20|13825.3|13824.3|13828.3|13827.3|13829.2|13828.2|13823.7|13822.7|76
1645554810000|2022-02-22 18:33:30|13828.2|13827.2|13825.2|13824.2|13829.1|13828.1|13824.8|13823.8|73
1645554820000|2022-02-22 18:33:40|13825.1|13824.1|13824.7|13823.7|13827.3|13826.3|13823.8|13822.8|77
1645554830000|2022-02-22 18:33:50|13824.5|13823.5|13825.2|13824.2|13826.6|13825.6|13824.5|13823.5|58
1645554840000|2022-02-22 18:34:00|13825.1|13824.1|13836|13835|13837.7|13836.7|13825.1|13824.1|338
1645554850000|2022-02-22 18:34:10|13835.3|13834.3|13831.2|13830.2|13836|13835|13829.5|13828.5|230
1645554860000|2022-02-22 18:34:20|13831.1|13830.1|13830.1|13829.1|13831.2|13830.2|13828.8|13827.8|65
1645554870000|2022-02-22 18:34:30|13830.2|13829.2|13834.5|13833.5|13834.5|13833.5|13829.7|13828.7|44
1645554880000|2022-02-22 18:34:40|13834.2|13833.2|13834.7|13833.7|13837.7|13836.7|13833.7|13832.7|71
1645554890000|2022-02-22 18:34:50|13834.6|13833.6|13828|13827|13834.6|13833.6|13827.5|13826.5|107
1645554900000|2022-02-22 18:35:00|13827.8|13826.8|13822.2|13821.2|13830.2|13829.2|13820.1|13819.1|199
1645554910000|2022-02-22 18:35:10|13822.1|13821.1|13818.5|13817.5|13822.1|13821.1|13815.1|13814.1|276
1645554920000|2022-02-22 18:35:20|13818.8|13817.8|13819.8|13818.8|13821.2|13820.2|13816.6|13815.6|148
1645554930000|2022-02-22 18:35:30|13819.7|13818.7|13822.2|13821.2|13823.1|13822.1|13819.2|13818.2|69
1645554940000|2022-02-22 18:35:40|13822.5|13821.5|13823.3|13822.3|13823.6|13822.6|13819.1|13818.1|102
1645554950000|2022-02-22 18:35:50|13823.6|13822.6|13820.8|13819.8|13824.7|13823.7|13820|13819|85
1645554960000|2022-02-22 18:36:00|13821.2|13820.2|13820.8|13819.8|13822.8|13821.8|13816.8|13815.8|111
1645554970000|2022-02-22 18:36:10|13821|13820|13822.2|13821.2|13825.2|13824.2|13821|13820|69
1645554980000|2022-02-22 18:36:20|13821.8|13820.8|13817.8|13816.8|13822.2|13821.2|13817|13816|78
1645554990000|2022-02-22 18:36:30|13817.7|13816.7|13819.3|13818.3|13819.3|13818.3|13817.3|13816.3|64
1645555000000|2022-02-22 18:36:40|13819.2|13818.2|13818.3|13817.3|13822.2|13821.2|13818.2|13817.2|43
1645555010000|2022-02-22 18:36:50|13818.2|13817.2|13819|13818|13819.7|13818.7|13817.1|13816.1|68
1645555020000|2022-02-22 18:37:00|13819.1|13818.1|13820.8|13819.8|13823.2|13822.2|13818.2|13817.2|71
1645555030000|2022-02-22 18:37:10|13821.1|13820.1|13814.3|13813.3|13821.3|13820.3|13811|13810|227
1645555040000|2022-02-22 18:37:20|13814.5|13813.5|13821.1|13820.1|13821.2|13820.2|13814.2|13813.2|103
1645555050000|2022-02-22 18:37:30|13821|13820|13823.7|13822.7|13826|13825|13819|13818|164
1645555060000|2022-02-22 18:37:40|13823.6|13822.6|13821.2|13820.2|13825.6|13824.6|13819.7|13818.7|88
1645555070000|2022-02-22 18:37:50|13821.1|13820.1|13817.1|13816.1|13821.1|13820.1|13817|13816|78
1645555080000|2022-02-22 18:38:00|13817.2|13816.2|13820.2|13819.2|13822.7|13821.7|13816.7|13815.7|82
1645555090000|2022-02-22 18:38:10|13820.3|13819.3|13815.5|13814.5|13822.2|13821.2|13814.6|13813.6|66
1645555100000|2022-02-22 18:38:20|13815.3|13814.3|13816.1|13815.1|13817.6|13816.6|13813.2|13812.2|111
1645555110000|2022-02-22 18:38:30|13816.2|13815.2|13813.8|13812.8|13816.2|13815.2|13811.3|13810.3|95
1645555120000|2022-02-22 18:38:40|13813.7|13812.7|13813.7|13812.7|13816.3|13815.3|13813.1|13812.1|77
1645555130000|2022-02-22 18:38:50|13814|13813|13814.2|13813.2|13815|13814|13811.7|13810.7|59
1645555140000|2022-02-22 18:39:00|13814.1|13813.1|13813.7|13812.7|13815.8|13814.8|13813.1|13812.1|50
1645555150000|2022-02-22 18:39:10|13814.3|13813.3|13810.1|13809.1|13816|13815|13808.8|13807.8|113
1645555160000|2022-02-22 18:39:20|13809.8|13808.8|13810.2|13809.2|13810.2|13809.2|13807.3|13806.3|190
1645555170000|2022-02-22 18:39:30|13809.8|13808.8|13807.8|13806.8|13810.1|13809.1|13806.6|13805.6|83
1645555180000|2022-02-22 18:39:40|13808|13807|13806.2|13805.2|13810|13809|13804.2|13803.2|211
1645555190000|2022-02-22 18:39:50|13806.5|13805.5|13811.7|13810.7|13811.8|13810.8|13805.7|13804.7|173
1645555200000|2022-02-22 18:40:00|13811.6|13810.6|13811.5|13810.5|13816.5|13815.5|13810.2|13809.2|369
1645555210000|2022-02-22 18:40:10|13811.7|13810.7|13815.7|13814.7|13818.5|13817.5|13810.2|13809.2|140
1645555220000|2022-02-22 18:40:20|13815.5|13814.5|13818.3|13817.3|13820|13819|13813.5|13812.5|117
1645555230000|2022-02-22 18:40:30|13818.7|13817.7|13819.3|13818.3|13823.2|13822.2|13818.3|13817.3|99
1645555240000|2022-02-22 18:40:40|13819.5|13818.5|13820.7|13819.7|13821.8|13820.8|13818.7|13817.7|73
1645555250000|2022-02-22 18:40:50|13820.6|13819.6|13821|13820|13822|13821|13817.8|13816.8|69
1645555260000|2022-02-22 18:41:00|13821.1|13820.1|13822.8|13821.8|13824.3|13823.3|13820.5|13819.5|137
1645555270000|2022-02-22 18:41:10|13822.7|13821.7|13819|13818|13823.2|13822.2|13818.7|13817.7|109
1645555280000|2022-02-22 18:41:20|13819.2|13818.2|13818.1|13817.1|13819.5|13818.5|13816.5|13815.5|86
1645555290000|2022-02-22 18:41:30|13818|13817|13817|13816|13819.1|13818.1|13816.2|13815.2|32
1645555300000|2022-02-22 18:41:40|13816.8|13815.8|13803.1|13802.1|13817|13816|13802.2|13801.2|664
1645555310000|2022-02-22 18:41:50|13802.6|13801.6|13801.7|13800.7|13802.7|13801.7|13797.5|13796.5|456
1645555320000|2022-02-22 18:42:00|13802|13801|13797.2|13796.2|13803.8|13802.8|13796.6|13795.6|264
1645555330000|2022-02-22 18:42:10|13797.6|13796.6|13797.5|13796.5|13797.7|13796.7|13793.7|13792.7|258
1645555340000|2022-02-22 18:42:20|13797.8|13796.8|13799|13798|13800.2|13799.2|13795.2|13794.2|134
1645555350000|2022-02-22 18:42:30|13798.8|13797.8|13798.1|13797.1|13799.5|13798.5|13797.3|13796.3|86
1645555360000|2022-02-22 18:42:40|13798|13797|13795.8|13794.8|13798.2|13797.2|13794.2|13793.2|107
1645555370000|2022-02-22 18:42:50|13796|13795|13797.1|13796.1|13797.8|13796.8|13794.6|13793.6|118
1645555380000|2022-02-22 18:43:00|13797.5|13796.5|13793.3|13792.3|13798.8|13797.8|13793.3|13792.3|159
1645555390000|2022-02-22 18:43:10|13793.1|13792.1|13795.1|13794.1|13796.7|13795.7|13792.7|13791.7|174
1645555400000|2022-02-22 18:43:20|13795|13794|13793.7|13792.7|13795|13794|13790.5|13789.5|273
1645555410000|2022-02-22 18:43:30|13793.6|13792.6|13795.2|13794.2|13798.1|13797.1|13793.6|13792.6|206
1645555420000|2022-02-22 18:43:40|13796|13795|13793.5|13792.5|13797.2|13796.2|13792.5|13791.5|123
1645555430000|2022-02-22 18:43:50|13793.6|13792.6|13791.6|13790.6|13794|13793|13789.5|13788.5|208
1645555440000|2022-02-22 18:44:00|13791.5|13790.5|13792.3|13791.3|13794.2|13793.2|13789.3|13788.3|145
1645555450000|2022-02-22 18:44:10|13792.2|13791.2|13793.2|13792.2|13795.2|13794.2|13789.7|13788.7|107
1645555460000|2022-02-22 18:44:20|13793.1|13792.1|13794.5|13793.5|13797.2|13796.2|13792.8|13791.8|94
1645555470000|2022-02-22 18:44:30|13794.7|13793.7|13791.5|13790.5|13795.7|13794.7|13791.5|13790.5|79
1645555480000|2022-02-22 18:44:40|13791.6|13790.6|13794|13793|13794.2|13793.2|13791.6|13790.6|38
1645555490000|2022-02-22 18:44:50|13793.7|13792.7|13794.2|13793.2|13795.7|13794.7|13792.1|13791.1|121
1645555500000|2022-02-22 18:45:00|13794|13793|13790.7|13789.7|13794.7|13793.7|13790.7|13789.7|130
1645555510000|2022-02-22 18:45:10|13790.6|13789.6|13786.5|13785.5|13791.7|13790.7|13785.2|13784.2|388
1645555520000|2022-02-22 18:45:20|13786.2|13785.2|13787.1|13786.1|13788.1|13787.1|13783.6|13782.6|237
1645555530000|2022-02-22 18:45:30|13787|13786|13790.1|13789.1|13790.2|13789.2|13785.7|13784.7|554
1645555540000|2022-02-22 18:45:40|13790|13789|13791.2|13790.2|13791.5|13790.5|13788.7|13787.7|79
1645555550000|2022-02-22 18:45:50|13790.7|13789.7|13792|13791|13792.6|13791.6|13789|13788|84
1645555560000|2022-02-22 18:46:00|13791.6|13790.6|13796.2|13795.2|13797.8|13796.8|13791.6|13790.6|387
1645555570000|2022-02-22 18:46:10|13796.3|13795.3|13792.8|13791.8|13796.6|13795.6|13791|13790|106
1645555580000|2022-02-22 18:46:20|13792.6|13791.6|13795.2|13794.2|13796.1|13795.1|13791.8|13790.8|105
1645555590000|2022-02-22 18:46:30|13795.1|13794.1|13796|13795|13797.2|13796.2|13793.8|13792.8|79
1645555600000|2022-02-22 18:46:40|13795.2|13794.2|13799.3|13798.3|13799.8|13798.8|13794|13793|142
1645555610000|2022-02-22 18:46:50|13799.2|13798.2|13795|13794|13799.3|13798.3|13793.5|13792.5|147
1645555620000|2022-02-22 18:47:00|13794.8|13793.8|13796.3|13795.3|13800.2|13799.2|13794.6|13793.6|86
1645555630000|2022-02-22 18:47:10|13796.6|13795.6|13794.2|13793.2|13797.7|13796.7|13793.3|13792.3|85
1645555640000|2022-02-22 18:47:20|13794.1|13793.1|13795.2|13794.2|13795.5|13794.5|13792.5|13791.5|59
1645555650000|2022-02-22 18:47:30|13795.1|13794.1|13791.2|13790.2|13795.1|13794.1|13790.5|13789.5|102
1645555660000|2022-02-22 18:47:40|13790.7|13789.7|13791.1|13790.1|13791.6|13790.6|13788.2|13787.2|97
1645555670000|2022-02-22 18:47:50|13791|13790|13791|13790|13791.7|13790.7|13789.2|13788.2|39
1645555680000|2022-02-22 18:48:00|13791.2|13790.2|13785.5|13784.5|13791.2|13790.2|13783.3|13782.3|253
1645555690000|2022-02-22 18:48:10|13785.3|13784.3|13784.7|13783.7|13786.7|13785.7|13784.2|13783.2|111
1645555700000|2022-02-22 18:48:20|13784.8|13783.8|13782.7|13781.7|13785|13784|13782.7|13781.7|94
1645555710000|2022-02-22 18:48:30|13782.8|13781.8|13783.3|13782.3|13785.2|13784.2|13781|13780|209
1645555720000|2022-02-22 18:48:40|13783.1|13782.1|13784.8|13783.8|13785.7|13784.7|13782.7|13781.7|53
1645555730000|2022-02-22 18:48:50|13784.7|13783.7|13783.7|13782.7|13784.7|13783.7|13781.7|13780.7|87
1645555740000|2022-02-22 18:49:00|13783.6|13782.6|13781.7|13780.7|13783.8|13782.8|13781.1|13780.1|77
1645555750000|2022-02-22 18:49:10|13781.8|13780.8|13782.2|13781.2|13785.6|13784.6|13780.7|13779.7|115
1645555760000|2022-02-22 18:49:20|13782.1|13781.1|13781.2|13780.2|13783.3|13782.3|13778.6|13777.6|152
1645555770000|2022-02-22 18:49:30|13781|13780|13784.2|13783.2|13786|13785|13780.3|13779.3|90
1645555780000|2022-02-22 18:49:40|13784|13783|13785.6|13784.6|13786.5|13785.5|13783.6|13782.6|78
1645555790000|2022-02-22 18:49:50|13785.2|13784.2|13783.6|13782.6|13785.5|13784.5|13781.7|13780.7|97
1645555800000|2022-02-22 18:50:00|13783.7|13782.7|13778.7|13777.7|13784.6|13783.6|13778.1|13777.1|230
1645555810000|2022-02-22 18:50:10|13778.8|13777.8|13782|13781|13782.8|13781.8|13777.3|13776.3|124
1645555820000|2022-02-22 18:50:20|13782.5|13781.5|13784|13783|13784|13783|13781.3|13780.3|155
1645555830000|2022-02-22 18:50:30|13783.8|13782.8|13777.8|13776.8|13784.5|13783.5|13777.8|13776.8|120
1645555840000|2022-02-22 18:50:40|13777.2|13776.2|13777.6|13776.6|13778.3|13777.3|13776|13775|169
1645555850000|2022-02-22 18:50:50|13777.5|13776.5|13778.5|13777.5|13779.8|13778.8|13776.5|13775.5|111
1645555860000|2022-02-22 18:51:00|13778.3|13777.3|13781.7|13780.7|13783.3|13782.3|13778.2|13777.2|117
1645555870000|2022-02-22 18:51:10|13782|13781|13779.1|13778.1|13783.2|13782.2|13778.3|13777.3|85
1645555880000|2022-02-22 18:51:20|13779|13778|13780|13779|13782.3|13781.3|13778.5|13777.5|107
1645555890000|2022-02-22 18:51:30|13780.2|13779.2|13777.6|13776.6|13780.8|13779.8|13777.5|13776.5|100
1645555900000|2022-02-22 18:51:40|13777.5|13776.5|13778.5|13777.5|13779.7|13778.7|13776.7|13775.7|81
1645555910000|2022-02-22 18:51:50|13778.6|13777.6|13778.6|13777.6|13778.8|13777.8|13776.5|13775.5|96
1645555920000|2022-02-22 18:52:00|13778.5|13777.5|13776.7|13775.7|13780.5|13779.5|13776.2|13775.2|104
1645555930000|2022-02-22 18:52:10|13776.8|13775.8|13776.3|13775.3|13777.3|13776.3|13775.5|13774.5|72
1645555940000|2022-02-22 18:52:20|13776.6|13775.6|13780.6|13779.6|13780.7|13779.7|13776.2|13775.2|110
1645555950000|2022-02-22 18:52:30|13780.5|13779.5|13780.8|13779.8|13781.2|13780.2|13779.1|13778.1|67
1645555960000|2022-02-22 18:52:40|13781.2|13780.2|13777.1|13776.1|13781.2|13780.2|13776.2|13775.2|95
1645555970000|2022-02-22 18:52:50|13777.2|13776.2|13777.1|13776.1|13777.5|13776.5|13774.5|13773.5|87
1645555980000|2022-02-22 18:53:00|13777.2|13776.2|13779.6|13778.6|13784.5|13783.5|13776|13775|184
1645555990000|2022-02-22 18:53:10|13779.7|13778.7|13778.6|13777.6|13782.2|13781.2|13778.3|13777.3|70
1645556000000|2022-02-22 18:53:20|13778.7|13777.7|13778.7|13777.7|13780|13779|13778|13777|59
1645556010000|2022-02-22 18:53:30|13778.6|13777.6|13779.6|13778.6|13780.3|13779.3|13777.2|13776.2|72
1645556020000|2022-02-22 18:53:40|13779.5|13778.5|13777.2|13776.2|13780.5|13779.5|13776.7|13775.7|43
1645556030000|2022-02-22 18:53:50|13777.8|13776.8|13771.5|13770.5|13778|13777|13770.1|13769.1|337
1645556040000|2022-02-22 18:54:00|13772.1|13771.1|13768.5|13767.5|13772.8|13771.8|13767.2|13766.2|338
1645556050000|2022-02-22 18:54:10|13768.3|13767.3|13763.8|13762.8|13768.5|13767.5|13763.8|13762.8|292
1645556060000|2022-02-22 18:54:20|13763.3|13762.3|13765.5|13764.5|13765.5|13764.5|13762.5|13761.5|282
1645556070000|2022-02-22 18:54:30|13765.3|13764.3|13764|13763|13766|13765|13763.5|13762.5|136
1645556080000|2022-02-22 18:54:40|13764.5|13763.5|13765.2|13764.2|13766.3|13765.3|13763.8|13762.8|146
1645556090000|2022-02-22 18:54:50|13765.5|13764.5|13760|13759|13765.5|13764.5|13759.6|13758.6|225
1645556100000|2022-02-22 18:55:00|13759.8|13758.8|13764.5|13763.5|13767.6|13766.6|13759.7|13758.7|244
1645556110000|2022-02-22 18:55:10|13764.2|13763.2|13768.2|13767.2|13769.6|13768.6|13763.5|13762.5|256
1645556120000|2022-02-22 18:55:20|13768.6|13767.6|13768.2|13767.2|13769.7|13768.7|13767|13766|192
1645556130000|2022-02-22 18:55:30|13768.3|13767.3|13765.5|13764.5|13768.3|13767.3|13764.2|13763.2|125
1645556140000|2022-02-22 18:55:40|13765.6|13764.6|13768.5|13767.5|13771.2|13770.2|13765.6|13764.6|105
1645556150000|2022-02-22 18:55:50|13768.6|13767.6|13771.7|13770.7|13774.5|13773.5|13768.1|13767.1|185
1645556160000|2022-02-22 18:56:00|13771.8|13770.8|13766.3|13765.3|13773.2|13772.2|13766.2|13765.2|138
1645556170000|2022-02-22 18:56:10|13766.1|13765.1|13766.8|13765.8|13769.3|13768.3|13765.7|13764.7|79
1645556180000|2022-02-22 18:56:20|13766.7|13765.7|13767.3|13766.3|13769.6|13768.6|13765.5|13764.5|93
1645556190000|2022-02-22 18:56:30|13767.2|13766.2|13765.8|13764.8|13767.7|13766.7|13765.2|13764.2|93
1645556200000|2022-02-22 18:56:40|13766|13765|13770.6|13769.6|13771.7|13770.7|13766|13765|171
1645556210000|2022-02-22 18:56:50|13770.8|13769.8|13768.6|13767.6|13771.6|13770.6|13767.7|13766.7|107
1645556220000|2022-02-22 18:57:00|13769|13768|13763.5|13762.5|13772.5|13771.5|13763.5|13762.5|152
1645556230000|2022-02-22 18:57:10|13763.2|13762.2|13761.5|13760.5|13764|13763|13759|13758|245
1645556240000|2022-02-22 18:57:20|13761.7|13760.7|13761.8|13760.8|13764.6|13763.6|13760.6|13759.6|140
1645556250000|2022-02-22 18:57:30|13762|13761|13761.1|13760.1|13763.6|13762.6|13760|13759|129
1645556260000|2022-02-22 18:57:40|13761|13760|13761|13760|13762.5|13761.5|13759.3|13758.3|78
1645556270000|2022-02-22 18:57:50|13760.7|13759.7|13760.5|13759.5|13761.6|13760.6|13759.2|13758.2|77
1645556280000|2022-02-22 18:58:00|13760.6|13759.6|13762.7|13761.7|13765|13764|13760.5|13759.5|118
1645556290000|2022-02-22 18:58:10|13762.6|13761.6|13762.3|13761.3|13765.7|13764.7|13762.3|13761.3|68
1645556300000|2022-02-22 18:58:20|13762.6|13761.6|13761.8|13760.8|13763.5|13762.5|13760.7|13759.7|60
1645556310000|2022-02-22 18:58:30|13761.5|13760.5|13755.1|13754.1|13761.5|13760.5|13754.5|13753.5|370
1645556320000|2022-02-22 18:58:40|13755|13754|13758.3|13757.3|13759.5|13758.5|13754.7|13753.7|167
1645556330000|2022-02-22 18:58:50|13758.5|13757.5|13761.7|13760.7|13762|13761|13757.6|13756.6|120
1645556340000|2022-02-22 18:59:00|13761.5|13760.5|13764|13763|13765.2|13764.2|13761.5|13760.5|140
1645556350000|2022-02-22 18:59:10|13763.8|13762.8|13763.7|13762.7|13764.2|13763.2|13761.8|13760.8|50
1645556360000|2022-02-22 18:59:20|13764.7|13763.7|13768.1|13767.1|13769.5|13768.5|13764.3|13763.3|201
1645556370000|2022-02-22 18:59:30|13768|13767|13770.2|13769.2|13772|13771|13767|13766|154
1645556380000|2022-02-22 18:59:40|13770|13769|13773.1|13772.1|13773.7|13772.7|13768.1|13767.1|198
1645556390000|2022-02-22 18:59:50|13772.7|13771.7|13771.2|13770.2|13773.2|13772.2|13770.6|13769.6|149
1645556400000|2022-02-22 19:00:00|13771|13770|13770.3|13769.3|13771|13770|13765.8|13764.8|361
1645556410000|2022-02-22 19:00:10|13771|13770|13764.5|13763.5|13773.7|13772.7|13764|13763|301
1645556420000|2022-02-22 19:00:20|13764.2|13763.2|13757.2|13756.2|13765.2|13764.2|13755.1|13754.1|405
1645556430000|2022-02-22 19:00:30|13757.1|13756.1|13759.8|13758.8|13761.5|13760.5|13756.2|13755.2|150
1645556440000|2022-02-22 19:00:40|13761.3|13760.3|13761|13760|13763.3|13762.3|13758.2|13757.2|100
1645556450000|2022-02-22 19:00:50|13760.8|13759.8|13760.5|13759.5|13763.6|13762.6|13760.2|13759.2|159
1645556460000|2022-02-22 19:01:00|13760.7|13759.7|13760.2|13759.2|13762.5|13761.5|13757.1|13756.1|131
1645556470000|2022-02-22 19:01:10|13760.7|13759.7|13757|13756|13762.5|13761.5|13756.7|13755.7|113
1645556480000|2022-02-22 19:01:20|13757.3|13756.3|13758.7|13757.7|13761.6|13760.6|13756.3|13755.3|125
1645556490000|2022-02-22 19:01:30|13759|13758|13761|13760|13762.5|13761.5|13757.6|13756.6|80
1645556500000|2022-02-22 19:01:40|13760.8|13759.8|13760.2|13759.2|13761|13760|13757.5|13756.5|119
1645556510000|2022-02-22 19:01:50|13759.5|13758.5|13758.7|13757.7|13760.5|13759.5|13758.1|13757.1|101
1645556520000|2022-02-22 19:02:00|13758.2|13757.2|13759.7|13758.7|13760|13759|13755.6|13754.6|148
1645556530000|2022-02-22 19:02:10|13759.2|13758.2|13758.2|13757.2|13759.5|13758.5|13756.5|13755.5|153
1645556540000|2022-02-22 19:02:20|13759|13758|13758.7|13757.7|13760.6|13759.6|13757.3|13756.3|100
1645556550000|2022-02-22 19:02:30|13758.6|13757.6|13757.8|13756.8|13761.2|13760.2|13757.8|13756.8|160
1645556560000|2022-02-22 19:02:40|13758.1|13757.1|13763.2|13762.2|13763.6|13762.6|13756.7|13755.7|172
1645556570000|2022-02-22 19:02:50|13762.7|13761.7|13759.8|13758.8|13764.5|13763.5|13759.6|13758.6|98
1645556580000|2022-02-22 19:03:00|13759.7|13758.7|13758.1|13757.1|13760.8|13759.8|13757.7|13756.7|86
1645556590000|2022-02-22 19:03:10|13758.2|13757.2|13759|13758|13759|13758|13755.3|13754.3|129
1645556600000|2022-02-22 19:03:20|13758.5|13757.5|13756.2|13755.2|13759.7|13758.7|13755.5|13754.5|111
1645556610000|2022-02-22 19:03:30|13756.5|13755.5|13755.5|13754.5|13759.7|13758.7|13753.5|13752.5|285
1645556620000|2022-02-22 19:03:40|13755.3|13754.3|13754.6|13753.6|13756.2|13755.2|13754.2|13753.2|79
1645556630000|2022-02-22 19:03:50|13754.5|13753.5|13755.3|13754.3|13755.5|13754.5|13753.1|13752.1|112
1645556640000|2022-02-22 19:04:00|13755.5|13754.5|13759.6|13758.6|13762.8|13761.8|13755.3|13754.3|288
1645556650000|2022-02-22 19:04:10|13759.5|13758.5|13753.8|13752.8|13760.8|13759.8|13753.5|13752.5|140
1645556660000|2022-02-22 19:04:20|13754|13753|13755.3|13754.3|13757.7|13756.7|13753.3|13752.3|80
1645556670000|2022-02-22 19:04:30|13755.2|13754.2|13756.8|13755.8|13757.7|13756.7|13754.1|13753.1|97
1645556680000|2022-02-22 19:04:40|13756.2|13755.2|13753.1|13752.1|13757.6|13756.6|13752.8|13751.8|135
1645556690000|2022-02-22 19:04:50|13753|13752|13753.3|13752.3|13754.7|13753.7|13752.2|13751.2|95
1645556700000|2022-02-22 19:05:00|13753.5|13752.5|13757.7|13756.7|13758.2|13757.2|13752.5|13751.5|199
1645556710000|2022-02-22 19:05:10|13758.1|13757.1|13756.8|13755.8|13758.2|13757.2|13752.3|13751.3|129
1645556720000|2022-02-22 19:05:20|13756.7|13755.7|13755.7|13754.7|13759.8|13758.8|13753.7|13752.7|172
1645556730000|2022-02-22 19:05:30|13755.6|13754.6|13756|13755|13758.8|13757.8|13755.6|13754.6|121
1645556740000|2022-02-22 19:05:40|13756.1|13755.1|13752|13751|13756.1|13755.1|13751.6|13750.6|121
1645556750000|2022-02-22 19:05:50|13751.5|13750.5|13746.8|13745.8|13751.5|13750.5|13744|13743|703
1645556760000|2022-02-22 19:06:00|13747|13746|13746.6|13745.6|13748.7|13747.7|13742.7|13741.7|445
1645556770000|2022-02-22 19:06:10|13746.2|13745.2|13746.7|13745.7|13750.2|13749.2|13746.1|13745.1|219
1645556780000|2022-02-22 19:06:20|13747|13746|13743.2|13742.2|13747.7|13746.7|13743.2|13742.2|135
1645556790000|2022-02-22 19:06:30|13743.1|13742.1|13747|13746|13747.7|13746.7|13742.7|13741.7|188
1645556800000|2022-02-22 19:06:40|13747.1|13746.1|13746.5|13745.5|13751.2|13750.2|13745.5|13744.5|298
1645556810000|2022-02-22 19:06:50|13746.6|13745.6|13746.6|13745.6|13748.2|13747.2|13745.5|13744.5|94
1645556820000|2022-02-22 19:07:00|13746.5|13745.5|13750.8|13749.8|13751.3|13750.3|13746.5|13745.5|227
1645556830000|2022-02-22 19:07:10|13751.2|13750.2|13745.7|13744.7|13751.2|13750.2|13745.6|13744.6|121
1645556840000|2022-02-22 19:07:20|13745.6|13744.6|13745.1|13744.1|13746.5|13745.5|13744|13743|149
1645556850000|2022-02-22 19:07:30|13744.5|13743.5|13742.7|13741.7|13745.1|13744.1|13741.5|13740.5|198
1645556860000|2022-02-22 19:07:40|13742.6|13741.6|13744|13743|13744.6|13743.6|13742.5|13741.5|150
1645556870000|2022-02-22 19:07:50|13744.1|13743.1|13742.2|13741.2|13744.2|13743.2|13741.8|13740.8|103
1645556880000|2022-02-22 19:08:00|13742.3|13741.3|13735.5|13734.5|13742.3|13741.3|13733.2|13732.2|835
1645556890000|2022-02-22 19:08:10|13735.2|13734.2|13736.2|13735.2|13739.2|13738.2|13733.8|13732.8|208
1645556900000|2022-02-22 19:08:20|13736.3|13735.3|13739|13738|13740.6|13739.6|13736.3|13735.3|126
1645556910000|2022-02-22 19:08:30|13739.1|13738.1|13739.5|13738.5|13740.6|13739.6|13738|13737|94
1645556920000|2022-02-22 19:08:40|13739.3|13738.3|13735.8|13734.8|13739.7|13738.7|13734.8|13733.8|106
1645556930000|2022-02-22 19:08:50|13735.7|13734.7|13734.3|13733.3|13737|13736|13733.6|13732.6|192
1645556940000|2022-02-22 19:09:00|13734|13733|13737.2|13736.2|13739|13738|13733.5|13732.5|150
1645556950000|2022-02-22 19:09:10|13737.1|13736.1|13736.5|13735.5|13737.5|13736.5|13734.2|13733.2|90
1645556960000|2022-02-22 19:09:20|13736.2|13735.2|13735|13734|13736.3|13735.3|13732|13731|168
1645556970000|2022-02-22 19:09:30|13735.7|13734.7|13734.7|13733.7|13736.7|13735.7|13733.7|13732.7|101
1645556980000|2022-02-22 19:09:40|13734.8|13733.8|13732.2|13731.2|13734.8|13733.8|13731.6|13730.6|90
1645556990000|2022-02-22 19:09:50|13732.1|13731.1|13731.2|13730.2|13732.7|13731.7|13730.6|13729.6|107
1645557000000|2022-02-22 19:10:00|13731.3|13730.3|13731.2|13730.2|13735|13734|13731.1|13730.1|192
1645557010000|2022-02-22 19:10:10|13731.1|13730.1|13728|13727|13731.5|13730.5|13724.7|13723.7|333
1645557020000|2022-02-22 19:10:20|13727.2|13726.2|13725.7|13724.7|13729.3|13728.3|13725|13724|139
1645557030000|2022-02-22 19:10:30|13725.6|13724.6|13725.8|13724.8|13729.2|13728.2|13725.2|13724.2|239
1645557040000|2022-02-22 19:10:40|13725.7|13724.7|13723.5|13722.5|13727|13726|13722.7|13721.7|203
1645557050000|2022-02-22 19:10:50|13723.7|13722.7|13724.6|13723.6|13726.2|13725.2|13723.1|13722.1|120
1645557060000|2022-02-22 19:11:00|13724.5|13723.5|13729.6|13728.6|13729.7|13728.7|13724.5|13723.5|244
1645557070000|2022-02-22 19:11:10|13729.3|13728.3|13726.7|13725.7|13729.3|13728.3|13724.8|13723.8|176
1645557080000|2022-02-22 19:11:20|13726.8|13725.8|13719.5|13718.5|13728.2|13727.2|13719|13718|240
1645557090000|2022-02-22 19:11:30|13719.2|13718.2|13726.2|13725.2|13727.1|13726.1|13719.2|13718.2|191
1645557100000|2022-02-22 19:11:40|13726.3|13725.3|13731.2|13730.2|13733.7|13732.7|13726.3|13725.3|266
1645557110000|2022-02-22 19:11:50|13731.5|13730.5|13734.6|13733.6|13736|13735|13731.2|13730.2|165
1645557120000|2022-02-22 19:12:00|13734.3|13733.3|13741.5|13740.5|13742.2|13741.2|13733.1|13732.1|337
1645557130000|2022-02-22 19:12:10|13742|13741|13749.7|13748.7|13754|13753|13741.6|13740.6|560
1645557140000|2022-02-22 19:12:20|13749.8|13748.8|13751|13750|13753.5|13752.5|13748|13747|381
1645557150000|2022-02-22 19:12:30|13751.1|13750.1|13751.3|13750.3|13754.2|13753.2|13749|13748|384
1645557160000|2022-02-22 19:12:40|13751.5|13750.5|13749.5|13748.5|13754|13753|13749.5|13748.5|215
1645557170000|2022-02-22 19:12:50|13750|13749|13746|13745|13751.5|13750.5|13745|13744|177
1645557180000|2022-02-22 19:13:00|13745.8|13744.8|13747.2|13746.2|13748.6|13747.6|13741.8|13740.8|193
1645557190000|2022-02-22 19:13:10|13747.5|13746.5|13749.5|13748.5|13750.7|13749.7|13744|13743|142
1645557200000|2022-02-22 19:13:20|13749.7|13748.7|13753|13752|13755.6|13754.6|13749.3|13748.3|194
1645557210000|2022-02-22 19:13:30|13752.6|13751.6|13754.6|13753.6|13755.2|13754.2|13751.7|13750.7|144
1645557220000|2022-02-22 19:13:40|13754.2|13753.2|13756.2|13755.2|13756.3|13755.3|13752|13751|184
1645557230000|2022-02-22 19:13:50|13756|13755|13761|13760|13762.2|13761.2|13754.6|13753.6|398
1645557240000|2022-02-22 19:14:00|13761.7|13760.7|13759.3|13758.3|13763.5|13762.5|13759|13758|340
1645557250000|2022-02-22 19:14:10|13759.2|13758.2|13762.5|13761.5|13764.6|13763.6|13758.2|13757.2|235
1645557260000|2022-02-22 19:14:20|13762.2|13761.2|13762.5|13761.5|13762.7|13761.7|13758.7|13757.7|205
1645557270000|2022-02-22 19:14:30|13762.6|13761.6|13764|13763|13766.5|13765.5|13761.3|13760.3|245
1645557280000|2022-02-22 19:14:40|13763.8|13762.8|13763.2|13762.2|13767.8|13766.8|13762|13761|185
1645557290000|2022-02-22 19:14:50|13763|13762|13762.1|13761.1|13763.2|13762.2|13761|13760|143
1645557300000|2022-02-22 19:15:00|13762|13761|13760.8|13759.8|13762.3|13761.3|13756.1|13755.1|296
1645557310000|2022-02-22 19:15:10|13761.3|13760.3|13761.2|13760.2|13761.3|13760.3|13755.2|13754.2|208
1645557320000|2022-02-22 19:15:20|13761|13760|13767.2|13766.2|13769.7|13768.7|13759|13758|284
1645557330000|2022-02-22 19:15:30|13767|13766|13770.6|13769.6|13771.2|13770.2|13766.6|13765.6|287
1645557340000|2022-02-22 19:15:40|13771|13770|13778.5|13777.5|13782.1|13781.1|13769.5|13768.5|463
1645557350000|2022-02-22 19:15:50|13778.1|13777.1|13781.5|13780.5|13781.8|13780.8|13777.2|13776.2|249
1645557360000|2022-02-22 19:16:00|13781.6|13780.6|13779.5|13778.5|13784.7|13783.7|13779.2|13778.2|405
1645557370000|2022-02-22 19:16:10|13779.6|13778.6|13776.2|13775.2|13781.1|13780.1|13775.2|13774.2|312
1645557380000|2022-02-22 19:16:20|13776|13775|13774.6|13773.6|13777.7|13776.7|13773.5|13772.5|185
1645557390000|2022-02-22 19:16:30|13774.5|13773.5|13774.5|13773.5|13777.6|13776.6|13774|13773|155
1645557400000|2022-02-22 19:16:40|13773.7|13772.7|13771.2|13770.2|13774.1|13773.1|13769.6|13768.6|212
1645557410000|2022-02-22 19:16:50|13771.1|13770.1|13767.5|13766.5|13771.3|13770.3|13767.2|13766.2|152
1645557420000|2022-02-22 19:17:00|13766.5|13765.5|13769.6|13768.6|13772.7|13771.7|13766.5|13765.5|165
1645557430000|2022-02-22 19:17:10|13769.5|13768.5|13771.7|13770.7|13774.1|13773.1|13768|13767|88
1645557440000|2022-02-22 19:17:20|13771.8|13770.8|13774.2|13773.2|13774.6|13773.6|13769.6|13768.6|122
1645557450000|2022-02-22 19:17:30|13774.1|13773.1|13777.7|13776.7|13778.3|13777.3|13772.7|13771.7|160
1645557460000|2022-02-22 19:17:40|13778.8|13777.8|13775.2|13774.2|13780|13779|13774.7|13773.7|145
1645557470000|2022-02-22 19:17:50|13775.1|13774.1|13773|13772|13775.7|13774.7|13771.5|13770.5|132
1645557480000|2022-02-22 19:18:00|13772.8|13771.8|13773.2|13772.2|13776.1|13775.1|13772.6|13771.6|92
1645557490000|2022-02-22 19:18:10|13773.3|13772.3|13772.6|13771.6|13776.2|13775.2|13772.2|13771.2|105
1645557500000|2022-02-22 19:18:20|13772.7|13771.7|13770.7|13769.7|13772.7|13771.7|13769.1|13768.1|112
1645557510000|2022-02-22 19:18:30|13770.6|13769.6|13776.7|13775.7|13777.5|13776.5|13770.3|13769.3|148
1645557520000|2022-02-22 19:18:40|13776.6|13775.6|13774.5|13773.5|13776.6|13775.6|13771.2|13770.2|139
1645557530000|2022-02-22 19:18:50|13774.6|13773.6|13772|13771|13776|13775|13771.2|13770.2|69
1645557540000|2022-02-22 19:19:00|13770.5|13769.5|13773.2|13772.2|13774.7|13773.7|13770|13769|97
1645557550000|2022-02-22 19:19:10|13773.5|13772.5|13774|13773|13775.8|13774.8|13770.2|13769.2|97
1645557560000|2022-02-22 19:19:20|13774.1|13773.1|13773.8|13772.8|13774.7|13773.7|13772.3|13771.3|98
1645557570000|2022-02-22 19:19:30|13773.7|13772.7|13772.7|13771.7|13773.8|13772.8|13770.8|13769.8|74
1645557580000|2022-02-22 19:19:40|13772.8|13771.8|13771.2|13770.2|13773.2|13772.2|13769.2|13768.2|88
1645557590000|2022-02-22 19:19:50|13771.3|13770.3|13775|13774|13775.8|13774.8|13771.3|13770.3|97
1645557600000|2022-02-22 19:20:00|13775.1|13774.1|13787|13786|13788.5|13787.5|13775.1|13774.1|656
1645557610000|2022-02-22 19:20:10|13787.6|13786.6|13791.5|13790.5|13792.5|13791.5|13787|13786|360
1645557620000|2022-02-22 19:20:20|13791.3|13790.3|13788.7|13787.7|13792.3|13791.3|13786.2|13785.2|275
1645557630000|2022-02-22 19:20:30|13788.5|13787.5|13793.2|13792.2|13793.5|13792.5|13787.2|13786.2|275
1645557640000|2022-02-22 19:20:40|13793|13792|13795.5|13794.5|13797.5|13796.5|13792.5|13791.5|347
1645557650000|2022-02-22 19:20:50|13795.2|13794.2|13796.5|13795.5|13798.2|13797.2|13794|13793|224
1645557660000|2022-02-22 19:21:00|13796.7|13795.7|13798.1|13797.1|13799.7|13798.7|13795.5|13794.5|214
1645557670000|2022-02-22 19:21:10|13798.2|13797.2|13797|13796|13799.5|13798.5|13796.7|13795.7|274
1645557680000|2022-02-22 19:21:20|13797.5|13796.5|13793.6|13792.6|13799.2|13798.2|13793.6|13792.6|212
1645557690000|2022-02-22 19:21:30|13793.2|13792.2|13788.6|13787.6|13794.2|13793.2|13788.1|13787.1|242
1645557700000|2022-02-22 19:21:40|13789|13788|13788.2|13787.2|13789.6|13788.6|13786|13785|148
1645557710000|2022-02-22 19:21:50|13788.1|13787.1|13788.5|13787.5|13791.5|13790.5|13787|13786|180
1645557720000|2022-02-22 19:22:00|13788.2|13787.2|13785.2|13784.2|13789|13788|13785.1|13784.1|106
1645557730000|2022-02-22 19:22:10|13785.5|13784.5|13782.5|13781.5|13785.8|13784.8|13781.7|13780.7|159
1645557740000|2022-02-22 19:22:20|13783.2|13782.2|13780.7|13779.7|13783.2|13782.2|13779.2|13778.2|232
1645557750000|2022-02-22 19:22:30|13780.8|13779.8|13779.6|13778.6|13781.5|13780.5|13778.2|13777.2|252
1645557760000|2022-02-22 19:22:40|13779.7|13778.7|13777.8|13776.8|13780.7|13779.7|13777.5|13776.5|111
1645557770000|2022-02-22 19:22:50|13777.5|13776.5|13775|13774|13778|13777|13772|13771|249
1645557780000|2022-02-22 19:23:00|13774.8|13773.8|13764.5|13763.5|13774.8|13773.8|13764.3|13763.3|303
1645557790000|2022-02-22 19:23:10|13765.5|13764.5|13763.5|13762.5|13768.7|13767.7|13763.5|13762.5|195
1645557800000|2022-02-22 19:23:20|13762.5|13761.5|13761.1|13760.1|13762.6|13761.6|13759.5|13758.5|284
1645557810000|2022-02-22 19:23:30|13761.6|13760.6|13755.7|13754.7|13763.2|13762.2|13754.5|13753.5|409
1645557820000|2022-02-22 19:23:40|13755.5|13754.5|13758.2|13757.2|13758.2|13757.2|13753.6|13752.6|251
1645557830000|2022-02-22 19:23:50|13758.1|13757.1|13746.7|13745.7|13761.1|13760.1|13743.6|13742.6|689
1645557840000|2022-02-22 19:24:00|13747|13746|13756.1|13755.1|13757.5|13756.5|13736.8|13735.8|980
1645557850000|2022-02-22 19:24:10|13756.6|13755.6|13762.5|13761.5|13772.3|13771.3|13756.5|13755.5|572
1645557860000|2022-02-22 19:24:20|13762.2|13761.2|13763.1|13762.1|13765.1|13764.1|13757.6|13756.6|269
1645557870000|2022-02-22 19:24:30|13762.5|13761.5|13761.6|13760.6|13768.3|13767.3|13759.3|13758.3|340
1645557880000|2022-02-22 19:24:40|13761.7|13760.7|13757.8|13756.8|13762.7|13761.7|13754.7|13753.7|238
1645557890000|2022-02-22 19:24:50|13757.7|13756.7|13762.7|13761.7|13763.8|13762.8|13751|13750|328
1645557900000|2022-02-22 19:25:00|13763|13762|13791|13790|13791|13790|13762.5|13761.5|730
1645557910000|2022-02-22 19:25:10|13791.8|13790.8|13812.6|13811.6|13815.6|13814.6|13791.7|13790.7|1579
1645557920000|2022-02-22 19:25:20|13812.3|13811.3|13821.6|13820.6|13834.6|13833.6|13812.3|13811.3|1911
1645557930000|2022-02-22 19:25:30|13821.8|13820.8|13823.1|13822.1|13830.3|13829.3|13814.1|13813.1|979
1645557940000|2022-02-22 19:25:40|13823.6|13822.6|13816.2|13815.2|13830.2|13829.2|13814.1|13813.1|586
1645557950000|2022-02-22 19:25:50|13816.8|13815.8|13796.2|13795.2|13816.8|13815.8|13794.1|13793.1|543
1645557960000|2022-02-22 19:26:00|13796.1|13795.1|13787.5|13786.5|13803.7|13802.7|13784.6|13783.6|869
1645557970000|2022-02-22 19:26:10|13787.6|13786.6|13787.1|13786.1|13796.8|13795.8|13783.3|13782.3|468
1645557980000|2022-02-22 19:26:20|13786.6|13785.6|13789.1|13788.1|13790|13789|13774.3|13773.3|697
1645557990000|2022-02-22 19:26:30|13789.3|13788.3|13789.1|13788.1|13794.3|13793.3|13781.7|13780.7|466
1645558000000|2022-02-22 19:26:40|13788.3|13787.3|13793.2|13792.2|13796.5|13795.5|13782.6|13781.6|502
1645558010000|2022-02-22 19:26:50|13792.7|13791.7|13803.5|13802.5|13807.2|13806.2|13791.2|13790.2|531
1645558020000|2022-02-22 19:27:00|13801.1|13800.1|13801.8|13800.8|13816.8|13815.8|13800.8|13799.8|628
1645558030000|2022-02-22 19:27:10|13801.5|13800.5|13803.1|13802.1|13807.7|13806.7|13799.2|13798.2|372
1645558040000|2022-02-22 19:27:20|13802.7|13801.7|13793.8|13792.8|13805.1|13804.1|13792|13791|332
1645558050000|2022-02-22 19:27:30|13793.7|13792.7|13802|13801|13809|13808|13792.8|13791.8|364
1645558060000|2022-02-22 19:27:40|13803.2|13802.2|13815.7|13814.7|13820.6|13819.6|13803.2|13802.2|489
1645558070000|2022-02-22 19:27:50|13816.6|13815.6|13811.8|13810.8|13824.8|13823.8|13811|13810|472
1645558080000|2022-02-22 19:28:00|13811.3|13810.3|13808.8|13807.8|13814.6|13813.6|13804.1|13803.1|362
1645558090000|2022-02-22 19:28:10|13808.1|13807.1|13798.6|13797.6|13808.5|13807.5|13795.2|13794.2|270
1645558100000|2022-02-22 19:28:20|13798|13797|13798.5|13797.5|13798.6|13797.6|13789.1|13788.1|427
1645558110000|2022-02-22 19:28:30|13797.1|13796.1|13796.6|13795.6|13803.3|13802.3|13793.2|13792.2|348
1645558120000|2022-02-22 19:28:40|13795.5|13794.5|13797.8|13796.8|13800|13799|13792.6|13791.6|238
1645558130000|2022-02-22 19:28:50|13797.2|13796.2|13802.3|13801.3|13806.1|13805.1|13796.6|13795.6|162
1645558140000|2022-02-22 19:29:00|13802.1|13801.1|13794.3|13793.3|13805.3|13804.3|13793.6|13792.6|209
1645558150000|2022-02-22 19:29:10|13794.6|13793.6|13794.8|13793.8|13798.3|13797.3|13785.5|13784.5|457
1645558160000|2022-02-22 19:29:20|13794|13793|13798.5|13797.5|13800.3|13799.3|13792|13791|180
1645558170000|2022-02-22 19:29:30|13797.1|13796.1|13790.6|13789.6|13798.1|13797.1|13788.1|13787.1|206
1645558180000|2022-02-22 19:29:40|13790.8|13789.8|13797.5|13796.5|13798.6|13797.6|13788.6|13787.6|188
1645558190000|2022-02-22 19:29:50|13797.6|13796.6|13817.1|13816.1|13818.8|13817.8|13797.6|13796.6|473
1645558200000|2022-02-22 19:30:00|13816.7|13815.7|13806.3|13805.3|13816.7|13815.7|13798.6|13797.6|477
1645558210000|2022-02-22 19:30:10|13805.1|13804.1|13795.8|13794.8|13805.1|13804.1|13788.6|13787.6|432
1645558220000|2022-02-22 19:30:20|13796.5|13795.5|13802.1|13801.1|13807.5|13806.5|13795.5|13794.5|207
1645558230000|2022-02-22 19:30:30|13801.8|13800.8|13798.8|13797.8|13805.7|13804.7|13796.2|13795.2|416
1645558240000|2022-02-22 19:30:40|13798.6|13797.6|13816.6|13815.6|13817.5|13816.5|13792.1|13791.1|985
1645558250000|2022-02-22 19:30:50|13816.1|13815.1|13811.6|13810.6|13818.6|13817.6|13810.8|13809.8|373
1645558260000|2022-02-22 19:31:00|13811.5|13810.5|13811|13810|13812.7|13811.7|13803.6|13802.6|226
1645558270000|2022-02-22 19:31:10|13810.8|13809.8|13823.6|13822.6|13826.8|13825.8|13807|13806|409
1645558280000|2022-02-22 19:31:20|13823.7|13822.7|13840.3|13839.3|13842.3|13841.3|13823.7|13822.7|758
1645558290000|2022-02-22 19:31:30|13840.6|13839.6|13831.5|13830.5|13841.1|13840.1|13830.1|13829.1|454
1645558300000|2022-02-22 19:31:40|13831.6|13830.6|13848|13847|13849.1|13848.1|13829.1|13828.1|631
1645558310000|2022-02-22 19:31:50|13847.6|13846.6|13845.3|13844.3|13851.5|13850.5|13841.2|13840.2|432
1645558320000|2022-02-22 19:32:00|13845.5|13844.5|13860.8|13859.8|13862.2|13861.2|13845.5|13844.5|680
1645558330000|2022-02-22 19:32:10|13861.1|13860.1|13865.1|13864.1|13869|13868|13853.2|13852.2|640
1645558340000|2022-02-22 19:32:20|13865.6|13864.6|13865.8|13864.8|13875.8|13874.8|13856.1|13855.1|841
1645558350000|2022-02-22 19:32:30|13865.7|13864.7|13856.3|13855.3|13869.6|13868.6|13853.7|13852.7|600
1645558360000|2022-02-22 19:32:40|13855.3|13854.3|13853.8|13852.8|13857.1|13856.1|13852.1|13851.1|483
1645558370000|2022-02-22 19:32:50|13853.5|13852.5|13849.7|13848.7|13853.5|13852.5|13847.2|13846.2|379
1645558380000|2022-02-22 19:33:00|13850.2|13849.2|13847.7|13846.7|13854|13853|13846.6|13845.6|305
1645558390000|2022-02-22 19:33:10|13847.5|13846.5|13834.3|13833.3|13847.5|13846.5|13827.8|13826.8|525
1645558400000|2022-02-22 19:33:20|13833.7|13832.7|13830.2|13829.2|13833.7|13832.7|13826.6|13825.6|289
1645558410000|2022-02-22 19:33:30|13830.1|13829.1|13830.8|13829.8|13834.6|13833.6|13827.8|13826.8|263
1645558420000|2022-02-22 19:33:40|13828.2|13827.2|13823.5|13822.5|13828.5|13827.5|13822.2|13821.2|250
1645558430000|2022-02-22 19:33:50|13824.1|13823.1|13818.2|13817.2|13826.7|13825.7|13817.1|13816.1|274
1645558440000|2022-02-22 19:34:00|13818.5|13817.5|13822.1|13821.1|13828.2|13827.2|13816.1|13815.1|407
1645558450000|2022-02-22 19:34:10|13822.3|13821.3|13825.8|13824.8|13826.2|13825.2|13819.6|13818.6|217
1645558460000|2022-02-22 19:34:20|13825.7|13824.7|13828.2|13827.2|13829.1|13828.1|13819.1|13818.1|206
1645558470000|2022-02-22 19:34:30|13829.2|13828.2|13832.3|13831.3|13832.3|13831.3|13827.5|13826.5|163
1645558480000|2022-02-22 19:34:40|13831.3|13830.3|13833.7|13832.7|13840|13839|13829.1|13828.1|341
1645558490000|2022-02-22 19:34:50|13834.5|13833.5|13832.5|13831.5|13836.6|13835.6|13831.3|13830.3|157
1645558500000|2022-02-22 19:35:00|13832.3|13831.3|13833.7|13832.7|13839.1|13838.1|13831|13830|249
1645558510000|2022-02-22 19:35:10|13833.3|13832.3|13830.6|13829.6|13837.3|13836.3|13826.3|13825.3|202
1645558520000|2022-02-22 19:35:20|13830.8|13829.8|13833.6|13832.6|13836|13835|13829.2|13828.2|196
1645558530000|2022-02-22 19:35:30|13833.5|13832.5|13842.5|13841.5|13843.2|13842.2|13830.5|13829.5|242
1645558540000|2022-02-22 19:35:40|13842.6|13841.6|13854.6|13853.6|13855.7|13854.7|13842.6|13841.6|476
1645558550000|2022-02-22 19:35:50|13855.1|13854.1|13845.8|13844.8|13856|13855|13844.5|13843.5|392
1645558560000|2022-02-22 19:36:00|13846.3|13845.3|13841.1|13840.1|13846.3|13845.3|13831.3|13830.3|354
1645558570000|2022-02-22 19:36:10|13840.3|13839.3|13847.1|13846.1|13847.1|13846.1|13840.2|13839.2|313
1645558580000|2022-02-22 19:36:20|13847.3|13846.3|13843.6|13842.6|13847.3|13846.3|13838.3|13837.3|250
1645558590000|2022-02-22 19:36:30|13843.8|13842.8|13849.2|13848.2|13851.7|13850.7|13843.6|13842.6|197
1645558600000|2022-02-22 19:36:40|13849.1|13848.1|13854.7|13853.7|13858.5|13857.5|13846.8|13845.8|396
1645558610000|2022-02-22 19:36:50|13855.5|13854.5|13854.2|13853.2|13859.1|13858.1|13852.7|13851.7|229
1645558620000|2022-02-22 19:37:00|13853.3|13852.3|13856.1|13855.1|13861.2|13860.2|13846.3|13845.3|496
1645558630000|2022-02-22 19:37:10|13856.6|13855.6|13857.1|13856.1|13858|13857|13850.2|13849.2|219
1645558640000|2022-02-22 19:37:20|13857.6|13856.6|13857.1|13856.1|13859.2|13858.2|13853.2|13852.2|261
1645558650000|2022-02-22 19:37:30|13856.8|13855.8|13856.5|13855.5|13861.1|13860.1|13855.3|13854.3|217
1645558660000|2022-02-22 19:37:40|13856.7|13855.7|13858.1|13857.1|13863.1|13862.1|13855.3|13854.3|168
1645558670000|2022-02-22 19:37:50|13858|13857|13860.2|13859.2|13862.2|13861.2|13856.3|13855.3|107
1645558680000|2022-02-22 19:38:00|13860.1|13859.1|13861.7|13860.7|13865|13864|13856.3|13855.3|324
1645558690000|2022-02-22 19:38:10|13861.8|13860.8|13854.8|13853.8|13862.1|13861.1|13854.8|13853.8|197
1645558700000|2022-02-22 19:38:20|13855.5|13854.5|13852.2|13851.2|13857|13856|13849.7|13848.7|148
1645558710000|2022-02-22 19:38:30|13851.6|13850.6|13844.1|13843.1|13853.3|13852.3|13842.5|13841.5|209
1645558720000|2022-02-22 19:38:40|13843.8|13842.8|13847.8|13846.8|13851|13850|13843.7|13842.7|201
1645558730000|2022-02-22 19:38:50|13848.1|13847.1|13840.8|13839.8|13848.1|13847.1|13840.8|13839.8|157
1645558740000|2022-02-22 19:39:00|13841.1|13840.1|13836.7|13835.7|13844.6|13843.6|13833.8|13832.8|348
1645558750000|2022-02-22 19:39:10|13836.6|13835.6|13835.7|13834.7|13837.8|13836.8|13832|13831|210
1645558760000|2022-02-22 19:39:20|13835.5|13834.5|13828.3|13827.3|13836.8|13835.8|13826|13825|327
1645558770000|2022-02-22 19:39:30|13828.1|13827.1|13832.8|13831.8|13834.5|13833.5|13828.1|13827.1|149
1645558780000|2022-02-22 19:39:40|13833.2|13832.2|13826.6|13825.6|13833.5|13832.5|13826.3|13825.3|133
1645558790000|2022-02-22 19:39:50|13827.6|13826.6|13829.5|13828.5|13832.1|13831.1|13825.1|13824.1|132
1645558800000|2022-02-22 19:40:00|13829.3|13828.3|13836.6|13835.6|13837.6|13836.6|13829.3|13828.3|340
1645558810000|2022-02-22 19:40:10|13838.6|13837.6|13839.6|13838.6|13843.1|13842.1|13835.8|13834.8|223
1645558820000|2022-02-22 19:40:20|13839.2|13838.2|13839.7|13838.7|13841.1|13840.1|13835.5|13834.5|133
1645558830000|2022-02-22 19:40:30|13839.6|13838.6|13833.6|13832.6|13842.3|13841.3|13832.6|13831.6|157
1645558840000|2022-02-22 19:40:40|13834.2|13833.2|13837.8|13836.8|13839.5|13838.5|13833.8|13832.8|131
1645558850000|2022-02-22 19:40:50|13837.1|13836.1|13839.3|13838.3|13840.3|13839.3|13836|13835|157
1645558860000|2022-02-22 19:41:00|13839.2|13838.2|13831.6|13830.6|13844.5|13843.5|13831.6|13830.6|275
1645558870000|2022-02-22 19:41:10|13831.3|13830.3|13828.8|13827.8|13834|13833|13826.3|13825.3|181
1645558880000|2022-02-22 19:41:20|13830.3|13829.3|13829.1|13828.1|13833.6|13832.6|13827.1|13826.1|243
1645558890000|2022-02-22 19:41:30|13828.8|13827.8|13822.6|13821.6|13830.3|13829.3|13822.5|13821.5|149
1645558900000|2022-02-22 19:41:40|13822.7|13821.7|13823.3|13822.3|13825|13824|13818.8|13817.8|236
1645558910000|2022-02-22 19:41:50|13823.6|13822.6|13824.1|13823.1|13828.5|13827.5|13821.6|13820.6|319
1645558920000|2022-02-22 19:42:00|13823.7|13822.7|13831|13830|13831|13830|13819.8|13818.8|154
1645558930000|2022-02-22 19:42:10|13830.1|13829.1|13830.3|13829.3|13832.1|13831.1|13827.1|13826.1|216
1645558940000|2022-02-22 19:42:20|13830.5|13829.5|13824.7|13823.7|13831.3|13830.3|13823.2|13822.2|87
1645558950000|2022-02-22 19:42:30|13824.8|13823.8|13820.3|13819.3|13824.8|13823.8|13819.3|13818.3|142
1645558960000|2022-02-22 19:42:40|13820.2|13819.2|13816.6|13815.6|13821.5|13820.5|13813.2|13812.2|210
1645558970000|2022-02-22 19:42:50|13816.7|13815.7|13807.1|13806.1|13817|13816|13807.1|13806.1|300
1645558980000|2022-02-22 19:43:00|13806.5|13805.5|13806.8|13805.8|13811.1|13810.1|13804|13803|386
1645558990000|2022-02-22 19:43:10|13806.3|13805.3|13798.1|13797.1|13806.5|13805.5|13795.8|13794.8|357
1645559000000|2022-02-22 19:43:20|13797.3|13796.3|13792.6|13791.6|13799.8|13798.8|13791.1|13790.1|283
1645559010000|2022-02-22 19:43:30|13793.2|13792.2|13796.8|13795.8|13797.6|13796.6|13792.5|13791.5|220
1645559020000|2022-02-22 19:43:40|13796.6|13795.6|13794.1|13793.1|13798|13797|13792.8|13791.8|119
1645559030000|2022-02-22 19:43:50|13794.3|13793.3|13800.2|13799.2|13800.2|13799.2|13793.3|13792.3|229
1645559040000|2022-02-22 19:44:00|13800|13799|13802.7|13801.7|13805.6|13804.6|13798.6|13797.6|276
1645559050000|2022-02-22 19:44:10|13802.3|13801.3|13796.3|13795.3|13806|13805|13795.3|13794.3|169
1645559060000|2022-02-22 19:44:20|13795.8|13794.8|13792.3|13791.3|13798.7|13797.7|13790.7|13789.7|312
1645559070000|2022-02-22 19:44:30|13792.2|13791.2|13797.5|13796.5|13797.8|13796.8|13792.2|13791.2|302
1645559080000|2022-02-22 19:44:40|13797.3|13796.3|13794.6|13793.6|13799.5|13798.5|13794.3|13793.3|326
1645559090000|2022-02-22 19:44:50|13794.8|13793.8|13796.5|13795.5|13797.2|13796.2|13793.3|13792.3|101
1645559100000|2022-02-22 19:45:00|13796.2|13795.2|13789.3|13788.3|13797|13796|13789|13788|155
1645559110000|2022-02-22 19:45:10|13789|13788|13787.1|13786.1|13789.6|13788.6|13782.6|13781.6|421
1645559120000|2022-02-22 19:45:20|13787.2|13786.2|13786.1|13785.1|13794.1|13793.1|13786.1|13785.1|241
1645559130000|2022-02-22 19:45:30|13786.2|13785.2|13790.8|13789.8|13790.8|13789.8|13785.1|13784.1|129
1645559140000|2022-02-22 19:45:40|13790.7|13789.7|13788.6|13787.6|13791.5|13790.5|13788.6|13787.6|69
1645559150000|2022-02-22 19:45:50|13788.1|13787.1|13791.5|13790.5|13792.7|13791.7|13785.8|13784.8|114
1645559160000|2022-02-22 19:46:00|13791.6|13790.6|13790.3|13789.3|13797.1|13796.1|13788.6|13787.6|214
1645559170000|2022-02-22 19:46:10|13790.7|13789.7|13792.3|13791.3|13792.6|13791.6|13782.1|13781.1|297
1645559180000|2022-02-22 19:46:20|13793|13792|13782.6|13781.6|13793|13792|13781.3|13780.3|213
1645559190000|2022-02-22 19:46:30|13782.5|13781.5|13784.7|13783.7|13788.2|13787.2|13780.6|13779.6|161
1645559200000|2022-02-22 19:46:40|13785.1|13784.1|13782.3|13781.3|13787.8|13786.8|13781.7|13780.7|177
1645559210000|2022-02-22 19:46:50|13782.2|13781.2|13780.5|13779.5|13782.2|13781.2|13777.5|13776.5|257
1645559220000|2022-02-22 19:47:00|13780.1|13779.1|13787.2|13786.2|13789.1|13788.1|13780.1|13779.1|244
1645559230000|2022-02-22 19:47:10|13787.1|13786.1|13789.1|13788.1|13791.2|13790.2|13787.1|13786.1|171
1645559240000|2022-02-22 19:47:20|13789.3|13788.3|13792.8|13791.8|13794.8|13793.8|13787.5|13786.5|145
1645559250000|2022-02-22 19:47:30|13793.1|13792.1|13792.5|13791.5|13794.2|13793.2|13789.6|13788.6|140
1645559260000|2022-02-22 19:47:40|13792.6|13791.6|13791.1|13790.1|13792.8|13791.8|13786.2|13785.2|168
1645559270000|2022-02-22 19:47:50|13791|13790|13798.8|13797.8|13800.5|13799.5|13791|13790|507
1645559280000|2022-02-22 19:48:00|13798.3|13797.3|13811.3|13810.3|13813.6|13812.6|13798.3|13797.3|487
1645559290000|2022-02-22 19:48:10|13811.6|13810.6|13812.3|13811.3|13816.3|13815.3|13811.5|13810.5|377
1645559300000|2022-02-22 19:48:20|13812.5|13811.5|13835.8|13834.8|13838|13837|13811.6|13810.6|635
1645559310000|2022-02-22 19:48:30|13836.5|13835.5|13833.2|13832.2|13839|13838|13833|13832|286
1645559320000|2022-02-22 19:48:40|13833.6|13832.6|13828.3|13827.3|13833.6|13832.6|13827.6|13826.6|214
1645559330000|2022-02-22 19:48:50|13829.3|13828.3|13849.7|13848.7|13849.8|13848.8|13829.3|13828.3|477
1645559340000|2022-02-22 19:49:00|13850.3|13849.3|13873|13872|13873.8|13872.8|13850.3|13849.3|594
1645559350000|2022-02-22 19:49:10|13873.3|13872.3|13867.8|13866.8|13880.3|13879.3|13867.3|13866.3|862
1645559360000|2022-02-22 19:49:20|13868.1|13867.1|13868.6|13867.6|13874.8|13873.8|13866.6|13865.6|297
1645559370000|2022-02-22 19:49:30|13869.1|13868.1|13869|13868|13874.3|13873.3|13866.5|13865.5|336
1645559380000|2022-02-22 19:49:40|13869.1|13868.1|13877|13876|13877|13876|13868.7|13867.7|218
1645559390000|2022-02-22 19:49:50|13877.1|13876.1|13876.6|13875.6|13878.1|13877.1|13873.5|13872.5|229
1645559400000|2022-02-22 19:50:00|13877.7|13876.7|13900.7|13899.7|13902.1|13901.1|13877.7|13876.7|931
1645559410000|2022-02-22 19:50:10|13900.8|13899.8|13908.3|13907.3|13910.8|13909.8|13900.8|13899.8|665
1645559420000|2022-02-22 19:50:20|13909.1|13908.1|13896|13895|13909.1|13908.1|13894.6|13893.6|598
1645559430000|2022-02-22 19:50:30|13895.6|13894.6|13895.8|13894.8|13896.5|13895.5|13891.5|13890.5|350
1645559440000|2022-02-22 19:50:40|13895.7|13894.7|13892|13891|13896.2|13895.2|13889.8|13888.8|204
1645559450000|2022-02-22 19:50:50|13892.3|13891.3|13883.6|13882.6|13892.3|13891.3|13881.1|13880.1|275
1645559460000|2022-02-22 19:51:00|13883.2|13882.2|13883.3|13882.3|13890.8|13889.8|13883.2|13882.2|315
1645559470000|2022-02-22 19:51:10|13882.3|13881.3|13889.3|13888.3|13889.3|13888.3|13879|13878|272
1645559480000|2022-02-22 19:51:20|13888.8|13887.8|13893.1|13892.1|13893.1|13892.1|13881.6|13880.6|193
1645559490000|2022-02-22 19:51:30|13893|13892|13891.6|13890.6|13893.8|13892.8|13886.3|13885.3|208
1645559500000|2022-02-22 19:51:40|13891.8|13890.8|13893.5|13892.5|13898.6|13897.6|13887.8|13886.8|261
1645559510000|2022-02-22 19:51:50|13893.3|13892.3|13893.1|13892.1|13898.8|13897.8|13891.6|13890.6|224
1645559520000|2022-02-22 19:52:00|13893.3|13892.3|13894.7|13893.7|13897.5|13896.5|13891.6|13890.6|148
1645559530000|2022-02-22 19:52:10|13894.8|13893.8|13895.2|13894.2|13902.2|13901.2|13893.3|13892.3|269
1645559540000|2022-02-22 19:52:20|13895|13894|13897.3|13896.3|13899.6|13898.6|13893.3|13892.3|194
1645559550000|2022-02-22 19:52:30|13897.1|13896.1|13903.8|13902.8|13903.8|13902.8|13896.6|13895.6|141
1645559560000|2022-02-22 19:52:40|13904.2|13903.2|13913.8|13912.8|13914|13913|13902.6|13901.6|392
1645559570000|2022-02-22 19:52:50|13915.1|13914.1|13921.8|13920.8|13924.3|13923.3|13915.1|13914.1|804
1645559580000|2022-02-22 19:53:00|13922.1|13921.1|13920.5|13919.5|13923.7|13922.7|13916.7|13915.7|372
1645559590000|2022-02-22 19:53:10|13920.2|13919.2|13928.3|13927.3|13929.3|13928.3|13919.1|13918.1|837
1645559600000|2022-02-22 19:53:20|13929|13928|13923.3|13922.3|13929|13928|13922.2|13921.2|351
1645559610000|2022-02-22 19:53:30|13923.1|13922.1|13926.2|13925.2|13926.2|13925.2|13919.2|13918.2|288
1645559620000|2022-02-22 19:53:40|13926.3|13925.3|13935.2|13934.2|13944.5|13943.5|13926.1|13925.1|859
1645559630000|2022-02-22 19:53:50|13935.8|13934.8|13940.3|13939.3|13942|13941|13934.1|13933.1|397
1645559640000|2022-02-22 19:54:00|13940.2|13939.2|13939.6|13938.6|13946.3|13945.3|13937.6|13936.6|475
1645559650000|2022-02-22 19:54:10|13939.7|13938.7|13934.6|13933.6|13940.6|13939.6|13932.8|13931.8|247
1645559660000|2022-02-22 19:54:20|13934.3|13933.3|13930.8|13929.8|13936|13935|13927.8|13926.8|325
1645559670000|2022-02-22 19:54:30|13930.3|13929.3|13924.5|13923.5|13930.3|13929.3|13922.6|13921.6|319
1645559680000|2022-02-22 19:54:40|13924.3|13923.3|13924.7|13923.7|13928.5|13927.5|13923.5|13922.5|328
1645559690000|2022-02-22 19:54:50|13925|13924|13925.1|13924.1|13928.1|13927.1|13921.6|13920.6|406
1645559700000|2022-02-22 19:55:00|13924.5|13923.5|13927.8|13926.8|13934.8|13933.8|13923.8|13922.8|388
1645559710000|2022-02-22 19:55:10|13928|13927|13934.6|13933.6|13936.1|13935.1|13928|13927|263
1645559720000|2022-02-22 19:55:20|13934.7|13933.7|13944.8|13943.8|13949.8|13948.8|13934.3|13933.3|672
1645559730000|2022-02-22 19:55:30|13945.5|13944.5|13942.7|13941.7|13947.7|13946.7|13939|13938|295
1645559740000|2022-02-22 19:55:40|13942.6|13941.6|13940.1|13939.1|13943.1|13942.1|13938.2|13937.2|184
1645559750000|2022-02-22 19:55:50|13940.2|13939.2|13945.1|13944.1|13947.3|13946.3|13938.5|13937.5|242
1645559760000|2022-02-22 19:56:00|13945.2|13944.2|13950.1|13949.1|13955.2|13954.2|13945.2|13944.2|689
1645559770000|2022-02-22 19:56:10|13950.3|13949.3|13954|13953|13956.2|13955.2|13948.5|13947.5|344
1645559780000|2022-02-22 19:56:20|13953.8|13952.8|13950.7|13949.7|13956|13955|13950.5|13949.5|229
1645559790000|2022-02-22 19:56:30|13950.3|13949.3|13953.1|13952.1|13954.6|13953.6|13947.8|13946.8|244
1645559800000|2022-02-22 19:56:40|13953.3|13952.3|13950.6|13949.6|13953.8|13952.8|13948.2|13947.2|191
1645559810000|2022-02-22 19:56:50|13950.7|13949.7|13952.3|13951.3|13955.7|13954.7|13950.7|13949.7|189
1645559820000|2022-02-22 19:57:00|13952|13951|13953.8|13952.8|13955.2|13954.2|13946.7|13945.7|308
1645559830000|2022-02-22 19:57:10|13953.1|13952.1|13952.1|13951.1|13955.7|13954.7|13950.6|13949.6|265
1645559840000|2022-02-22 19:57:20|13952.2|13951.2|13954.1|13953.1|13956.1|13955.1|13951.2|13950.2|192
1645559850000|2022-02-22 19:57:30|13954|13953|13960.8|13959.8|13960.8|13959.8|13951.8|13950.8|494
1645559860000|2022-02-22 19:57:40|13960.6|13959.6|13963.2|13962.2|13965.3|13964.3|13960.6|13959.6|458
1645559870000|2022-02-22 19:57:50|13963.8|13962.8|13950.7|13949.7|13965.2|13964.2|13948.3|13947.3|677
1645559880000|2022-02-22 19:58:00|13951.1|13950.1|13947.3|13946.3|13952.3|13951.3|13946.7|13945.7|355
1645559890000|2022-02-22 19:58:10|13946.6|13945.6|13942.6|13941.6|13947.3|13946.3|13937.5|13936.5|572
1645559900000|2022-02-22 19:58:20|13942.1|13941.1|13945.8|13944.8|13948.1|13947.1|13940.8|13939.8|236
1645559910000|2022-02-22 19:58:30|13945.6|13944.6|13940.1|13939.1|13948.3|13947.3|13938.6|13937.6|222
1645559920000|2022-02-22 19:58:40|13940.5|13939.5|13938.6|13937.6|13942.5|13941.5|13938.3|13937.3|165
1645559930000|2022-02-22 19:58:50|13938.8|13937.8|13938.3|13937.3|13942.7|13941.7|13934.7|13933.7|264
1645559940000|2022-02-22 19:59:00|13938|13937|13942|13941|13945|13944|13936.8|13935.8|166
1645559950000|2022-02-22 19:59:10|13942.3|13941.3|13937.6|13936.6|13944.5|13943.5|13936.3|13935.3|251
1645559960000|2022-02-22 19:59:20|13937.7|13936.7|13940.1|13939.1|13943.6|13942.6|13935.6|13934.6|202
1645559970000|2022-02-22 19:59:30|13940.7|13939.7|13931.6|13930.6|13941.3|13940.3|13930.7|13929.7|231
1645559980000|2022-02-22 19:59:40|13931.1|13930.1|13937.3|13936.3|13937.8|13936.8|13929.6|13928.6|285
1645559990000|2022-02-22 19:59:50|13937.2|13936.2|13933.6|13932.6|13938.3|13937.3|13928.2|13927.2|296
1645560000000|2022-02-22 20:00:00|13933.8|13932.8|13941.5|13940.5|13947|13946|13933.8|13932.8|472
1645560010000|2022-02-22 20:00:10|13941.8|13940.8|13934.6|13933.6|13941.8|13940.8|13934.6|13933.6|236
1645560020000|2022-02-22 20:00:20|13934.8|13933.8|13931.3|13930.3|13936.8|13935.8|13928.6|13927.6|249
1645560030000|2022-02-22 20:00:30|13931.1|13930.1|13932.1|13931.1|13939.5|13938.5|13930.6|13929.6|258
1645560040000|2022-02-22 20:00:40|13932|13931|13934.1|13933.1|13938.6|13937.6|13930.1|13929.1|151
1645560050000|2022-02-22 20:00:50|13934.5|13933.5|13941.1|13940.1|13941.3|13940.3|13933|13932|169
1645560060000|2022-02-22 20:01:00|13941.6|13940.6|13956.1|13955.1|13956.1|13955.1|13941.6|13940.6|421
1645560070000|2022-02-22 20:01:10|13957.3|13956.3|13956.1|13955.1|13961.6|13960.6|13954.5|13953.5|361
1645560080000|2022-02-22 20:01:20|13955.3|13954.3|13954.8|13953.8|13959.3|13958.3|13952.6|13951.6|208
1645560090000|2022-02-22 20:01:30|13955|13954|13950.6|13949.6|13961.1|13960.1|13950.1|13949.1|266
1645560100000|2022-02-22 20:01:40|13951.1|13950.1|13951.5|13950.5|13955.6|13954.6|13949.1|13948.1|248
1645560110000|2022-02-22 20:01:50|13950.5|13949.5|13958.8|13957.8|13958.8|13957.8|13950.5|13949.5|205
1645560120000|2022-02-22 20:02:00|13959.2|13958.2|13966.6|13965.6|13966.6|13965.6|13958.1|13957.1|369
1645560130000|2022-02-22 20:02:10|13966.2|13965.2|13974.1|13973.1|13974.7|13973.7|13964.2|13963.2|521
1645560140000|2022-02-22 20:02:20|13973.8|13972.8|13978.5|13977.5|13982|13981|13973.1|13972.1|503
1645560150000|2022-02-22 20:02:30|13978.2|13977.2|13987.1|13986.1|13989.1|13988.1|13978.2|13977.2|378
1645560160000|2022-02-22 20:02:40|13986.8|13985.8|13989.6|13988.6|13995.8|13994.8|13985.2|13984.2|675
1645560170000|2022-02-22 20:02:50|13989.7|13988.7|13986.2|13985.2|13993.3|13992.3|13985.7|13984.7|374
1645560180000|2022-02-22 20:03:00|13986|13985|13987.6|13986.6|13989.2|13988.2|13983.8|13982.8|315
1645560190000|2022-02-22 20:03:10|13987.2|13986.2|13992.2|13991.2|13995.7|13994.7|13987.2|13986.2|307
1645560200000|2022-02-22 20:03:20|13992|13991|13989.6|13988.6|13994.1|13993.1|13986.2|13985.2|274
1645560210000|2022-02-22 20:03:30|13989.3|13988.3|13997.7|13996.7|13998.2|13997.2|13989.3|13988.3|328
1645560220000|2022-02-22 20:03:40|13997.2|13996.2|13996.1|13995.1|13998.1|13997.1|13990.5|13989.5|360
1645560230000|2022-02-22 20:03:50|13996.3|13995.3|14000.5|13999.5|14000.5|13999.5|13992.5|13991.5|331
1645560240000|2022-02-22 20:04:00|14000.3|13999.3|13992|13991|14002.3|14001.3|13987.7|13986.7|446
1645560250000|2022-02-22 20:04:10|13991.7|13990.7|13990.2|13989.2|13993.2|13992.2|13986.6|13985.6|245
1645560260000|2022-02-22 20:04:20|13990.1|13989.1|13999.2|13998.2|13999.2|13998.2|13989.2|13988.2|168
1645560270000|2022-02-22 20:04:30|13999.6|13998.6|14001.8|14000.8|14002.2|14001.2|13997.2|13996.2|349
1645560280000|2022-02-22 20:04:40|14002.5|14001.5|14002|14001|14004.8|14003.8|13997.3|13996.3|529
1645560290000|2022-02-22 20:04:50|14001.7|14000.7|14005|14004|14005.7|14004.7|14000.5|13999.5|291
1645560300000|2022-02-22 20:05:00|14004.7|14003.7|13998.2|13997.2|14005.2|14004.2|13996.5|13995.5|478
1645560310000|2022-02-22 20:05:10|13998.1|13997.1|14002.2|14001.2|14003.7|14002.7|13995.7|13994.7|647
1645560320000|2022-02-22 20:05:20|14002.3|14001.3|13992.5|13991.5|14004.7|14003.7|13992.5|13991.5|297
1645560330000|2022-02-22 20:05:30|13992.2|13991.2|13985.8|13984.8|13992.2|13991.2|13981.5|13980.5|678
1645560340000|2022-02-22 20:05:40|13986|13985|13987.1|13986.1|13989.1|13988.1|13985.5|13984.5|307
1645560350000|2022-02-22 20:05:50|13987.2|13986.2|13992.6|13991.6|13992.6|13991.6|13984.8|13983.8|216
1645560360000|2022-02-22 20:06:00|13993.2|13992.2|14006.2|14005.2|14007|14006|13993.2|13992.2|593
1645560370000|2022-02-22 20:06:10|14006.5|14005.5|14010.5|14009.5|14010.5|14009.5|14003.6|14002.6|586
1645560380000|2022-02-22 20:06:20|14010|14009|13998.7|13997.7|14011.5|14010.5|13994.7|13993.7|668
1645560390000|2022-02-22 20:06:30|13998.8|13997.8|13990|13989|14001.6|14000.6|13990|13989|317
1645560400000|2022-02-22 20:06:40|13988.3|13987.3|13988.8|13987.8|13995.2|13994.2|13987.7|13986.7|264
1645560410000|2022-02-22 20:06:50|13989.7|13988.7|13987.3|13986.3|13990.7|13989.7|13985.8|13984.8|248
1645560420000|2022-02-22 20:07:00|13986.3|13985.3|13992.3|13991.3|13995.3|13994.3|13986.3|13985.3|252
1645560430000|2022-02-22 20:07:10|13992.2|13991.2|13990.2|13989.2|13994.7|13993.7|13987.8|13986.8|144
1645560440000|2022-02-22 20:07:20|13990|13989|13993.5|13992.5|13995.1|13994.1|13989.3|13988.3|161
1645560450000|2022-02-22 20:07:30|13993.6|13992.6|13989.1|13988.1|13996.7|13995.7|13987.1|13986.1|293
1645560460000|2022-02-22 20:07:40|13989|13988|13989.3|13988.3|13990.6|13989.6|13987.6|13986.6|157
1645560470000|2022-02-22 20:07:50|13989.6|13988.6|13987|13986|13989.6|13988.6|13983.2|13982.2|299
1645560480000|2022-02-22 20:08:00|13986.7|13985.7|13996.5|13995.5|14000|13999|13986.7|13985.7|275
1645560490000|2022-02-22 20:08:10|13996.1|13995.1|13995.1|13994.1|13998|13997|13991.2|13990.2|224
1645560500000|2022-02-22 20:08:20|13994.8|13993.8|13991.7|13990.7|13995.7|13994.7|13986.2|13985.2|350
1645560510000|2022-02-22 20:08:30|13991.6|13990.6|13993.7|13992.7|13993.8|13992.8|13988.8|13987.8|145
1645560520000|2022-02-22 20:08:40|13993.5|13992.5|13990.3|13989.3|13995.7|13994.7|13989.6|13988.6|285
1645560530000|2022-02-22 20:08:50|13990.6|13989.6|13991.7|13990.7|13991.7|13990.7|13984.2|13983.2|207
1645560540000|2022-02-22 20:09:00|13991.5|13990.5|13993.5|13992.5|13996.1|13995.1|13990.2|13989.2|279
1645560550000|2022-02-22 20:09:10|13993.8|13992.8|13984.2|13983.2|13994.8|13993.8|13983.1|13982.1|216
1645560560000|2022-02-22 20:09:20|13984.1|13983.1|13975.7|13974.7|13984.7|13983.7|13971.6|13970.6|666
1645560570000|2022-02-22 20:09:30|13976|13975|13973.6|13972.6|13976.2|13975.2|13971.5|13970.5|327
1645560580000|2022-02-22 20:09:40|13974|13973|13972.8|13971.8|13979.3|13978.3|13971.8|13970.8|451
1645560590000|2022-02-22 20:09:50|13972.7|13971.7|13971.5|13970.5|13973.2|13972.2|13967.7|13966.7|274
1645560600000|2022-02-22 20:10:00|13970.8|13969.8|13987.8|13986.8|13988.2|13987.2|13970.7|13969.7|661
1645560610000|2022-02-22 20:10:10|13987.6|13986.6|13982.8|13981.8|13989|13988|13980.8|13979.8|325
1645560620000|2022-02-22 20:10:20|13982.6|13981.6|13986.7|13985.7|13987.5|13986.5|13981.8|13980.8|157
1645560630000|2022-02-22 20:10:30|13987.2|13986.2|13981.2|13980.2|13987.2|13986.2|13977.2|13976.2|315
1645560640000|2022-02-22 20:10:40|13980.7|13979.7|13990|13989|13991.7|13990.7|13980.7|13979.7|223
1645560650000|2022-02-22 20:10:50|13989.2|13988.2|13990.7|13989.7|13994.2|13993.2|13989.2|13988.2|274
1645560660000|2022-02-22 20:11:00|13991.1|13990.1|14004.2|14003.2|14005.2|14004.2|13987.5|13986.5|653
1645560670000|2022-02-22 20:11:10|14005.3|14004.3|14002.5|14001.5|14009.2|14008.2|14001.1|14000.1|351
1645560680000|2022-02-22 20:11:20|14002.3|14001.3|13998.7|13997.7|14004.7|14003.7|13996.6|13995.6|277
1645560690000|2022-02-22 20:11:30|13998.8|13997.8|14004|14003|14005.2|14004.2|13997.2|13996.2|193
1645560700000|2022-02-22 20:11:40|14003.8|14002.8|14003.3|14002.3|14007.7|14006.7|13999.8|13998.8|231
1645560710000|2022-02-22 20:11:50|14003.5|14002.5|14004.5|14003.5|14005|14004|13998.6|13997.6|221
1645560720000|2022-02-22 20:12:00|14003.7|14002.7|13991.6|13990.6|14003.7|14002.7|13986|13985|363
1645560730000|2022-02-22 20:12:10|13991.7|13990.7|13996.1|13995.1|13996.3|13995.3|13990.7|13989.7|109
1645560740000|2022-02-22 20:12:20|13996.7|13995.7|13998.6|13997.6|14002.5|14001.5|13994.2|13993.2|169
1645560750000|2022-02-22 20:12:30|13998.7|13997.7|13996.7|13995.7|14001.5|14000.5|13996.2|13995.2|261
1645560760000|2022-02-22 20:12:40|13996.5|13995.5|13994.3|13993.3|13999.3|13998.3|13994.1|13993.1|129
1645560770000|2022-02-22 20:12:50|13994|13993|13994|13993|13997.6|13996.6|13992.8|13991.8|85
1645560780000|2022-02-22 20:13:00|13995.3|13994.3|13991.6|13990.6|13998.7|13997.7|13991.3|13990.3|149
1645560790000|2022-02-22 20:13:10|13991.7|13990.7|13997.7|13996.7|13997.7|13996.7|13988.8|13987.8|225
1645560800000|2022-02-22 20:13:20|13999|13998|14010.5|14009.5|14011.3|14010.3|13998.1|13997.1|454
1645560810000|2022-02-22 20:13:30|14010.7|14009.7|14016.3|14015.3|14019.6|14018.6|14009.5|14008.5|691
1645560820000|2022-02-22 20:13:40|14015.7|14014.7|14010|14009|14017.5|14016.5|14009.2|14008.2|244
1645560830000|2022-02-22 20:13:50|14010.1|14009.1|14000.2|13999.2|14010.1|14009.1|13995.5|13994.5|372
1645560840000|2022-02-22 20:14:00|14000.3|13999.3|13993.5|13992.5|14001.5|14000.5|13989.2|13988.2|358
1645560850000|2022-02-22 20:14:10|13993.2|13992.2|13993.6|13992.6|13999.1|13998.1|13992|13991|188
1645560860000|2022-02-22 20:14:20|13993.8|13992.8|13991.7|13990.7|13996.6|13995.6|13991.7|13990.7|174
1645560870000|2022-02-22 20:14:30|13991.8|13990.8|13987.5|13986.5|13993.5|13992.5|13985.8|13984.8|317
1645560880000|2022-02-22 20:14:40|13987.1|13986.1|13985.7|13984.7|13988.2|13987.2|13983.3|13982.3|309
1645560890000|2022-02-22 20:14:50|13986|13985|13988|13987|13991.3|13990.3|13986|13985|214
1645560900000|2022-02-22 20:15:00|13989.1|13988.1|14000.2|13999.2|14000.2|13999.2|13989.1|13988.1|337
1645560910000|2022-02-22 20:15:10|14000.5|13999.5|14008.7|14007.7|14010.1|14009.1|13999.3|13998.3|283
1645560920000|2022-02-22 20:15:20|14008.5|14007.5|14009|14008|14010.5|14009.5|14006.1|14005.1|198
1645560930000|2022-02-22 20:15:30|14009.1|14008.1|14011.1|14010.1|14017.2|14016.2|14008.1|14007.1|345
1645560940000|2022-02-22 20:15:40|14011.2|14010.2|14011.5|14010.5|14015.7|14014.7|14010.7|14009.7|277
1645560950000|2022-02-22 20:15:50|14011.3|14010.3|14005.6|14004.6|14013.5|14012.5|14005.5|14004.5|268
1645560960000|2022-02-22 20:16:00|14005.2|14004.2|13998.1|13997.1|14008.6|14007.6|13994.5|13993.5|368
1645560970000|2022-02-22 20:16:10|13997.5|13996.5|13991|13990|13997.5|13996.5|13989.2|13988.2|221
1645560980000|2022-02-22 20:16:20|13990.3|13989.3|13995|13994|13996.6|13995.6|13989.7|13988.7|263
1645560990000|2022-02-22 20:16:30|13994.7|13993.7|13996|13995|13996|13995|13987.1|13986.1|249
1645561000000|2022-02-22 20:16:40|13996.5|13995.5|14004.8|14003.8|14005.7|14004.7|13994.5|13993.5|227
1645561010000|2022-02-22 20:16:50|14005|14004|13998.7|13997.7|14007.6|14006.6|13998.7|13997.7|174
1645561020000|2022-02-22 20:17:00|13998.8|13997.8|14003.5|14002.5|14008.8|14007.8|13996.2|13995.2|316
1645561030000|2022-02-22 20:17:10|14003|14002|14004|14003|14006.2|14005.2|14002.5|14001.5|102
1645561040000|2022-02-22 20:17:20|14003.6|14002.6|14015|14014|14020.6|14019.6|14003.2|14002.2|792
1645561050000|2022-02-22 20:17:30|14014.3|14013.3|14003.1|14002.1|14014.7|14013.7|14003.1|14002.1|242
1645561060000|2022-02-22 20:17:40|14003.2|14002.2|13991.5|13990.5|14003.6|14002.6|13988.8|13987.8|355
1645561070000|2022-02-22 20:17:50|13991.6|13990.6|13989.8|13988.8|13993.7|13992.7|13986.2|13985.2|242
1645561080000|2022-02-22 20:18:00|13990.5|13989.5|13991.7|13990.7|13997.2|13996.2|13988.2|13987.2|255
1645561090000|2022-02-22 20:18:10|13992|13991|13993.8|13992.8|13994.8|13993.8|13989.7|13988.7|118
1645561100000|2022-02-22 20:18:20|13994|13993|13976.2|13975.2|13994|13993|13974.5|13973.5|461
1645561110000|2022-02-22 20:18:30|13976.3|13975.3|13965.1|13964.1|13976.8|13975.8|13961.6|13960.6|766
1645561120000|2022-02-22 20:18:40|13964.8|13963.8|13969.5|13968.5|13973.7|13972.7|13960.8|13959.8|695
1645561130000|2022-02-22 20:18:50|13969.3|13968.3|13971.1|13970.1|13971.1|13970.1|13967.2|13966.2|275
1645561140000|2022-02-22 20:19:00|13972.1|13971.1|13971.2|13970.2|13979.7|13978.7|13970.5|13969.5|464
1645561150000|2022-02-22 20:19:10|13971|13970|13970.2|13969.2|13973.2|13972.2|13967|13966|313
1645561160000|2022-02-22 20:19:20|13969.8|13968.8|13970.5|13969.5|13975.3|13974.3|13968.5|13967.5|226
1645561170000|2022-02-22 20:19:30|13970.3|13969.3|13968.3|13967.3|13973|13972|13965.2|13964.2|253
1645561180000|2022-02-22 20:19:40|13968.8|13967.8|13969.2|13968.2|13969.2|13968.2|13964.2|13963.2|164
1645561190000|2022-02-22 20:19:50|13970.8|13969.8|13969.6|13968.6|13976.2|13975.2|13968.6|13967.6|222
1645561200000|2022-02-22 20:20:00|13969.3|13968.3|13969.7|13968.7|13973.7|13972.7|13966|13965|229
1645561210000|2022-02-22 20:20:10|13969.6|13968.6|13963.2|13962.2|13971.7|13970.7|13961.3|13960.3|234
1645561220000|2022-02-22 20:20:20|13963.5|13962.5|13964.2|13963.2|13965.7|13964.7|13961.1|13960.1|261
1645561230000|2022-02-22 20:20:30|13964.6|13963.6|13971.8|13970.8|13971.8|13970.8|13964.6|13963.6|230
1645561240000|2022-02-22 20:20:40|13971.5|13970.5|13971.7|13970.7|13976.2|13975.2|13969.7|13968.7|224
1645561250000|2022-02-22 20:20:50|13972.6|13971.6|13975.5|13974.5|13976.5|13975.5|13971.7|13970.7|182
1645561260000|2022-02-22 20:21:00|13976.1|13975.1|13979.5|13978.5|13988.6|13987.6|13974.8|13973.8|465
1645561270000|2022-02-22 20:21:10|13982|13981|13984|13983|13991.3|13990.3|13979.2|13978.2|402
1645561280000|2022-02-22 20:21:20|13983.8|13982.8|13985.1|13984.1|13987|13986|13980.3|13979.3|152
1645561290000|2022-02-22 20:21:30|13984.6|13983.6|13979.7|13978.7|13986.5|13985.5|13977.2|13976.2|162
1645561300000|2022-02-22 20:21:40|13979.1|13978.1|13973.5|13972.5|13979.7|13978.7|13973.5|13972.5|152
1645561310000|2022-02-22 20:21:50|13973.2|13972.2|13966.7|13965.7|13973.3|13972.3|13965.1|13964.1|260
1645561320000|2022-02-22 20:22:00|13967|13966|13966.1|13965.1|13970.1|13969.1|13961.6|13960.6|279
1645561330000|2022-02-22 20:22:10|13966.2|13965.2|13971.7|13970.7|13974.3|13973.3|13966.2|13965.2|269
1645561340000|2022-02-22 20:22:20|13971.8|13970.8|13968.3|13967.3|13972.3|13971.3|13964.7|13963.7|166
1645561350000|2022-02-22 20:22:30|13968.5|13967.5|13970.2|13969.2|13971.5|13970.5|13967.6|13966.6|111
1645561360000|2022-02-22 20:22:40|13970.3|13969.3|13973|13972|13974.5|13973.5|13968.3|13967.3|145
1645561370000|2022-02-22 20:22:50|13973.1|13972.1|13967|13966|13973.3|13972.3|13963.2|13962.2|162
1645561380000|2022-02-22 20:23:00|13966.8|13965.8|13954.2|13953.2|13967.8|13966.8|13949.8|13948.8|677
1645561390000|2022-02-22 20:23:10|13954.6|13953.6|13952.3|13951.3|13955.2|13954.2|13950.2|13949.2|225
1645561400000|2022-02-22 20:23:20|13952.8|13951.8|13953.5|13952.5|13954|13953|13949.2|13948.2|394
1645561410000|2022-02-22 20:23:30|13953.3|13952.3|13947.3|13946.3|13954.6|13953.6|13947.3|13946.3|203
1645561420000|2022-02-22 20:23:40|13948|13947|13945.8|13944.8|13948.2|13947.2|13941|13940|422
1645561430000|2022-02-22 20:23:50|13945.2|13944.2|13944|13943|13946.2|13945.2|13942.1|13941.1|207
1645561440000|2022-02-22 20:24:00|13943.8|13942.8|13946|13945|13948.1|13947.1|13935.5|13934.5|441
1645561450000|2022-02-22 20:24:10|13945.5|13944.5|13948.5|13947.5|13949|13948|13941.1|13940.1|363
1645561460000|2022-02-22 20:24:20|13948.3|13947.3|13946.2|13945.2|13952.1|13951.1|13944.5|13943.5|368
1645561470000|2022-02-22 20:24:30|13946.1|13945.1|13948.5|13947.5|13950.7|13949.7|13944.8|13943.8|168
1645561480000|2022-02-22 20:24:40|13948.3|13947.3|13953.3|13952.3|13954|13953|13946.2|13945.2|294
1645561490000|2022-02-22 20:24:50|13952.8|13951.8|13949.2|13948.2|13956.8|13955.8|13949|13948|395
1645561500000|2022-02-22 20:25:00|13949.1|13948.1|13953.7|13952.7|13954.3|13953.3|13942.2|13941.2|381
1645561510000|2022-02-22 20:25:10|13954.3|13953.3|13950.1|13949.1|13955.3|13954.3|13946.2|13945.2|154
1645561520000|2022-02-22 20:25:20|13950.2|13949.2|13952.6|13951.6|13957.5|13956.5|13950|13949|242
1645561530000|2022-02-22 20:25:30|13952.7|13951.7|13951.2|13950.2|13954.1|13953.1|13947.1|13946.1|166
1645561540000|2022-02-22 20:25:40|13951.5|13950.5|13948.2|13947.2|13951.7|13950.7|13945.3|13944.3|163
1645561550000|2022-02-22 20:25:50|13948|13947|13955.2|13954.2|13958.3|13957.3|13948|13947|222
1645561560000|2022-02-22 20:26:00|13955|13954|13963.3|13962.3|13966.8|13965.8|13955|13954|393
1645561570000|2022-02-22 20:26:10|13963.2|13962.2|13956.3|13955.3|13964|13963|13956|13955|190
1645561580000|2022-02-22 20:26:20|13956.5|13955.5|13965.5|13964.5|13966.2|13965.2|13956|13955|184
1645561590000|2022-02-22 20:26:30|13965.8|13964.8|13963.3|13962.3|13970.3|13969.3|13963.3|13962.3|376
1645561600000|2022-02-22 20:26:40|13962.5|13961.5|13957|13956|13964.2|13963.2|13955.8|13954.8|211
1645561610000|2022-02-22 20:26:50|13957.1|13956.1|13962.8|13961.8|13964.2|13963.2|13956.2|13955.2|280
1645561620000|2022-02-22 20:27:00|13962.3|13961.3|13962.3|13961.3|13966.5|13965.5|13958.2|13957.2|142
1645561630000|2022-02-22 20:27:10|13961.7|13960.7|13961.5|13960.5|13964.2|13963.2|13959.5|13958.5|90
1645561640000|2022-02-22 20:27:20|13961.3|13960.3|13961.6|13960.6|13963.2|13962.2|13957.1|13956.1|112
1645561650000|2022-02-22 20:27:30|13961.7|13960.7|13960.8|13959.8|13966.3|13965.3|13960.8|13959.8|157
1645561660000|2022-02-22 20:27:40|13960.7|13959.7|13963.7|13962.7|13966.6|13965.6|13959.2|13958.2|288
1645561670000|2022-02-22 20:27:50|13964|13963|13970.7|13969.7|13973.2|13972.2|13962.3|13961.3|311
1645561680000|2022-02-22 20:28:00|13970.3|13969.3|13990.2|13989.2|13993.7|13992.7|13970.3|13969.3|1071
1645561690000|2022-02-22 20:28:10|13990|13989|13991.8|13990.8|13999.6|13998.6|13989.1|13988.1|820
1645561700000|2022-02-22 20:28:20|13992|13991|13992.6|13991.6|13996.8|13995.8|13992|13991|248
1645561710000|2022-02-22 20:28:30|13992.7|13991.7|13985.1|13984.1|13993|13992|13984.6|13983.6|258
1645561720000|2022-02-22 20:28:40|13985.2|13984.2|13983.8|13982.8|13988.5|13987.5|13982.1|13981.1|292
1645561730000|2022-02-22 20:28:50|13983.7|13982.7|13981.6|13980.6|13984.6|13983.6|13978.3|13977.3|175
1645561740000|2022-02-22 20:29:00|13981.7|13980.7|13981.2|13980.2|13983.6|13982.6|13975.2|13974.2|305
1645561750000|2022-02-22 20:29:10|13981.1|13980.1|13984.7|13983.7|13988.8|13987.8|13979.7|13978.7|279
1645561760000|2022-02-22 20:29:20|13985.2|13984.2|13984.8|13983.8|13989.2|13988.2|13981|13980|170
1645561770000|2022-02-22 20:29:30|13985|13984|13984.1|13983.1|13988.8|13987.8|13982.8|13981.8|115
1645561780000|2022-02-22 20:29:40|13984|13983|13981.2|13980.2|13984.6|13983.6|13980.3|13979.3|61
1645561790000|2022-02-22 20:29:50|13978.5|13977.5|13969.7|13968.7|13981.3|13980.3|13969.1|13968.1|258
1645561800000|2022-02-22 20:30:00|13968.8|13967.8|13962.8|13961.8|13972.3|13971.3|13958.3|13957.3|362
1645561810000|2022-02-22 20:30:10|13962.7|13961.7|13953.3|13952.3|13963.6|13962.6|13952.5|13951.5|253
1645561820000|2022-02-22 20:30:20|13953.5|13952.5|13951.5|13950.5|13956.7|13955.7|13945.8|13944.8|284
1645561830000|2022-02-22 20:30:30|13951.8|13950.8|13937.1|13936.1|13951.8|13950.8|13936.3|13935.3|338
1645561840000|2022-02-22 20:30:40|13937.3|13936.3|13934.2|13933.2|13938.3|13937.3|13926.8|13925.8|454
1645561850000|2022-02-22 20:30:50|13934.6|13933.6|13934.5|13933.5|13940.7|13939.7|13934.1|13933.1|316
1645561860000|2022-02-22 20:31:00|13934.3|13933.3|13944|13943|13944.5|13943.5|13932.3|13931.3|179
1645561870000|2022-02-22 20:31:10|13944.5|13943.5|13939.1|13938.1|13948.5|13947.5|13938.8|13937.8|367
1645561880000|2022-02-22 20:31:20|13938.6|13937.6|13942.3|13941.3|13945.8|13944.8|13937.1|13936.1|105
1645561890000|2022-02-22 20:31:30|13942.1|13941.1|13936.5|13935.5|13942.2|13941.2|13935.3|13934.3|229
1645561900000|2022-02-22 20:31:40|13936.7|13935.7|13930.2|13929.2|13938|13937|13929.2|13928.2|185
1645561910000|2022-02-22 20:31:50|13930.1|13929.1|13934.8|13933.8|13937.1|13936.1|13930.1|13929.1|152
1645561920000|2022-02-22 20:32:00|13934.7|13933.7|13932.8|13931.8|13938.2|13937.2|13926.8|13925.8|219
1645561930000|2022-02-22 20:32:10|13932.6|13931.6|13929.8|13928.8|13936.6|13935.6|13927.6|13926.6|222
1645561940000|2022-02-22 20:32:20|13930|13929|13934.8|13933.8|13936.3|13935.3|13930|13929|127
1645561950000|2022-02-22 20:32:30|13935.6|13934.6|13944.6|13943.6|13944.6|13943.6|13932.3|13931.3|295
1645561960000|2022-02-22 20:32:40|13944.7|13943.7|13948.1|13947.1|13948.3|13947.3|13943.2|13942.2|284
1645561970000|2022-02-22 20:32:50|13948.3|13947.3|13949.3|13948.3|13949.3|13948.3|13944|13943|118
1645561980000|2022-02-22 20:33:00|13949.8|13948.8|13956.1|13955.1|13957.1|13956.1|13949.8|13948.8|290
1645561990000|2022-02-22 20:33:10|13956|13955|13945.8|13944.8|13957|13956|13945.8|13944.8|194
1645562000000|2022-02-22 20:33:20|13945.3|13944.3|13944.3|13943.3|13945.6|13944.6|13938.1|13937.1|201
1645562010000|2022-02-22 20:33:30|13944.6|13943.6|13941.3|13940.3|13945.6|13944.6|13936.6|13935.6|105
1645562020000|2022-02-22 20:33:40|13941.8|13940.8|13939.2|13938.2|13946.6|13945.6|13937.2|13936.2|243
1645562030000|2022-02-22 20:33:50|13939.7|13938.7|13941.2|13940.2|13943.1|13942.1|13939.6|13938.6|181
1645562040000|2022-02-22 20:34:00|13941.3|13940.3|13950.1|13949.1|13952.7|13951.7|13941.3|13940.3|211
1645562050000|2022-02-22 20:34:10|13949.7|13948.7|13953.1|13952.1|13955.8|13954.8|13949.7|13948.7|216
1645562060000|2022-02-22 20:34:20|13953.2|13952.2|13951|13950|13954.6|13953.6|13945.6|13944.6|168
1645562070000|2022-02-22 20:34:30|13950.8|13949.8|13948.3|13947.3|13956.3|13955.3|13948.3|13947.3|158
1645562080000|2022-02-22 20:34:40|13948.2|13947.2|13945.2|13944.2|13953.7|13952.7|13944.6|13943.6|146
1645562090000|2022-02-22 20:34:50|13944.8|13943.8|13950.1|13949.1|13951.1|13950.1|13942.2|13941.2|160
1645562100000|2022-02-22 20:35:00|13949.6|13948.6|13953.7|13952.7|13956.2|13955.2|13945.5|13944.5|274
1645562110000|2022-02-22 20:35:10|13953.8|13952.8|13952.3|13951.3|13956.8|13955.8|13950|13949|177
1645562120000|2022-02-22 20:35:20|13952.6|13951.6|13956.1|13955.1|13956.7|13955.7|13951|13950|109
1645562130000|2022-02-22 20:35:30|13956.2|13955.2|13955.5|13954.5|13962|13961|13954.1|13953.1|279
1645562140000|2022-02-22 20:35:40|13955.3|13954.3|13955.3|13954.3|13957.3|13956.3|13953.2|13952.2|115
1645562150000|2022-02-22 20:35:50|13955.6|13954.6|13956.6|13955.6|13958.3|13957.3|13955.6|13954.6|92
1645562160000|2022-02-22 20:36:00|13956.3|13955.3|13945.6|13944.6|13964.6|13963.6|13945.6|13944.6|547
1645562170000|2022-02-22 20:36:10|13946.8|13945.8|13938.6|13937.6|13946.8|13945.8|13937.8|13936.8|326
1645562180000|2022-02-22 20:36:20|13938.3|13937.3|13929.6|13928.6|13939.5|13938.5|13925.8|13924.8|407
1645562190000|2022-02-22 20:36:30|13929.8|13928.8|13939.3|13938.3|13940.2|13939.2|13929.1|13928.1|190
1645562200000|2022-02-22 20:36:40|13939.5|13938.5|13950.3|13949.3|13950.3|13949.3|13939.5|13938.5|249
1645562210000|2022-02-22 20:36:50|13948.8|13947.8|13941.7|13940.7|13950.3|13949.3|13941.1|13940.1|154
1645562220000|2022-02-22 20:37:00|13941.8|13940.8|13940.4|13939.4|13943.5|13942.5|13936.8|13935.8|110
1645562230000|2022-02-22 20:37:10|13940.3|13939.3|13942.3|13941.3|13942.8|13941.8|13935.2|13934.2|114
1645562240000|2022-02-22 20:37:20|13942.5|13941.5|13935.3|13934.3|13946.2|13945.2|13934.5|13933.5|165
1645562250000|2022-02-22 20:37:30|13935.2|13934.2|13937.4|13936.4|13938|13937|13933.8|13932.8|51
1645562260000|2022-02-22 20:37:40|13938.2|13937.2|13938.1|13937.1|13941.8|13940.8|13935.5|13934.5|134
1645562270000|2022-02-22 20:37:50|13938.4|13937.4|13941.3|13940.3|13943.3|13942.3|13938.4|13937.4|112
1645562280000|2022-02-22 20:38:00|13941.9|13940.9|13941.5|13940.5|13945.8|13944.8|13937.9|13936.9|141
1645562290000|2022-02-22 20:38:10|13941.8|13940.8|13941.4|13940.4|13946|13945|13939|13938|92
1645562300000|2022-02-22 20:38:20|13941.3|13940.3|13944.5|13943.5|13945.6|13944.6|13940|13939|80
1645562310000|2022-02-22 20:38:30|13944.9|13943.9|13937.5|13936.5|13944.9|13943.9|13936|13935|119
1645562320000|2022-02-22 20:38:40|13937.6|13936.6|13939.4|13938.4|13941|13940|13932.9|13931.9|149
1645562330000|2022-02-22 20:38:50|13939.1|13938.1|13942.1|13941.1|13943.8|13942.8|13936.1|13935.1|215
1645562340000|2022-02-22 20:39:00|13941.9|13940.9|13945.8|13944.8|13949.3|13948.3|13937.3|13936.3|247
1645562350000|2022-02-22 20:39:10|13945.9|13944.9|13942.9|13941.9|13949.3|13948.3|13942.1|13941.1|231
1645562360000|2022-02-22 20:39:20|13943.1|13942.1|13941.1|13940.1|13943.6|13942.6|13937.5|13936.5|90
1645562370000|2022-02-22 20:39:30|13940.9|13939.9|13945.3|13944.3|13948.5|13947.5|13940|13939|106
1645562380000|2022-02-22 20:39:40|13946|13945|13944.4|13943.4|13947.9|13946.9|13941.3|13940.3|114
1645562390000|2022-02-22 20:39:50|13945.1|13944.1|13951|13950|13954.5|13953.5|13944.4|13943.4|253
1645562400000|2022-02-22 20:40:00|13951.1|13950.1|13948.4|13947.4|13957.6|13956.6|13948.4|13947.4|276
1645562410000|2022-02-22 20:40:10|13948.3|13947.3|13947.4|13946.4|13951.3|13950.3|13945.1|13944.1|243
1645562420000|2022-02-22 20:40:20|13947.5|13946.5|13944.8|13943.8|13947.5|13946.5|13940.4|13939.4|181
1645562430000|2022-02-22 20:40:30|13944.6|13943.6|13943.4|13942.4|13947.6|13946.6|13942.4|13941.4|108
1645562440000|2022-02-22 20:40:40|13943.5|13942.5|13944.1|13943.1|13944.6|13943.6|13941.4|13940.4|61
1645562450000|2022-02-22 20:40:50|13943.9|13942.9|13935.9|13934.9|13946.4|13945.4|13934.4|13933.4|429
1645562460000|2022-02-22 20:41:00|13936.3|13935.3|13937.3|13936.3|13938.3|13937.3|13932.6|13931.6|188
1645562470000|2022-02-22 20:41:10|13937.9|13936.9|13943.1|13942.1|13947.5|13946.5|13936.4|13935.4|283
1645562480000|2022-02-22 20:41:20|13943.4|13942.4|13952.4|13951.4|13953.4|13952.4|13943.4|13942.4|337
1645562490000|2022-02-22 20:41:30|13952.3|13951.3|13952.5|13951.5|13957.3|13956.3|13950.4|13949.4|183
1645562500000|2022-02-22 20:41:40|13952.1|13951.1|13951.1|13950.1|13952.9|13951.9|13945.1|13944.1|184
1645562510000|2022-02-22 20:41:50|13951.4|13950.4|13944.9|13943.9|13951.6|13950.6|13940.1|13939.1|162
1645562520000|2022-02-22 20:42:00|13944.8|13943.8|13925.8|13924.8|13944.8|13943.8|13924.6|13923.6|402
1645562530000|2022-02-22 20:42:10|13925.4|13924.4|13924.4|13923.4|13929.9|13928.9|13918.1|13917.1|354
1645562540000|2022-02-22 20:42:20|13924.3|13923.3|13910.5|13909.5|13924.4|13923.4|13908|13907|516
1645562550000|2022-02-22 20:42:30|13910.6|13909.6|13913.4|13912.4|13914.9|13913.9|13909.4|13908.4|239
1645562560000|2022-02-22 20:42:40|13913.9|13912.9|13916.4|13915.4|13917.4|13916.4|13913.3|13912.3|171
1645562570000|2022-02-22 20:42:50|13915.5|13914.5|13915.9|13914.9|13916.6|13915.6|13912.9|13911.9|141
1645562580000|2022-02-22 20:43:00|13915.4|13914.4|13900.8|13899.8|13916.4|13915.4|13896.5|13895.5|994
1645562590000|2022-02-22 20:43:10|13900.3|13899.3|13899.5|13898.5|13900.5|13899.5|13892.1|13891.1|704
1645562600000|2022-02-22 20:43:20|13899.4|13898.4|13907.5|13906.5|13908.3|13907.3|13899.1|13898.1|300
1645562610000|2022-02-22 20:43:30|13907.4|13906.4|13911.9|13910.9|13913.3|13912.3|13905.8|13904.8|230
1645562620000|2022-02-22 20:43:40|13912.1|13911.1|13911.5|13910.5|13914.6|13913.6|13909.3|13908.3|226
1645562630000|2022-02-22 20:43:50|13910.3|13909.3|13907.4|13906.4|13910.5|13909.5|13906.1|13905.1|116
1645562640000|2022-02-22 20:44:00|13905.1|13904.1|13897.8|13896.8|13906.5|13905.5|13896.8|13895.8|354
1645562650000|2022-02-22 20:44:10|13898.6|13897.6|13904.8|13903.8|13905.6|13904.6|13898.5|13897.5|154
1645562660000|2022-02-22 20:44:20|13904.4|13903.4|13908.6|13907.6|13910.1|13909.1|13902.6|13901.6|504
1645562670000|2022-02-22 20:44:30|13908.5|13907.5|13909.1|13908.1|13911.1|13910.1|13907.8|13906.8|142
1645562680000|2022-02-22 20:44:40|13909.4|13908.4|13908.6|13907.6|13912.4|13911.4|13907.5|13906.5|129
1645562690000|2022-02-22 20:44:50|13908.5|13907.5|13908.9|13907.9|13909.6|13908.6|13905|13904|112
1645562700000|2022-02-22 20:45:00|13908.8|13907.8|13904.6|13903.6|13908.8|13907.8|13897.9|13896.9|415
1645562710000|2022-02-22 20:45:10|13904.3|13903.3|13903.4|13902.4|13907|13906|13898.5|13897.5|310
1645562720000|2022-02-22 20:45:20|13903.5|13902.5|13904.9|13903.9|13908.5|13907.5|13903.4|13902.4|100
1645562730000|2022-02-22 20:45:30|13904.8|13903.8|13902.6|13901.6|13907.9|13906.9|13902.1|13901.1|86
1645562740000|2022-02-22 20:45:40|13902.9|13901.9|13899.4|13898.4|13903|13902|13896.6|13895.6|166
1645562750000|2022-02-22 20:45:50|13898.9|13897.9|13908|13907|13908.3|13907.3|13898.9|13897.9|116
1645562760000|2022-02-22 20:46:00|13907.9|13906.9|13901|13900|13908.5|13907.5|13899.3|13898.3|159
1645562770000|2022-02-22 20:46:10|13901.6|13900.6|13900.6|13899.6|13905.5|13904.5|13896.5|13895.5|199
1645562780000|2022-02-22 20:46:20|13900.3|13899.3|13887|13886|13904.9|13903.9|13887|13886|383
1645562790000|2022-02-22 20:46:30|13886|13885|13882.8|13881.8|13886.8|13885.8|13880.3|13879.3|573
1645562800000|2022-02-22 20:46:40|13883.4|13882.4|13887.1|13886.1|13892.1|13891.1|13880|13879|308
1645562810000|2022-02-22 20:46:50|13887.3|13886.3|13886.4|13885.4|13888.8|13887.8|13884.6|13883.6|204
1645562820000|2022-02-22 20:47:00|13884.4|13883.4|13889.4|13888.4|13890.8|13889.8|13883.1|13882.1|169
1645562830000|2022-02-22 20:47:10|13889.5|13888.5|13892|13891|13895.5|13894.5|13887.9|13886.9|155
1645562840000|2022-02-22 20:47:20|13892.8|13891.8|13887.3|13886.3|13895.6|13894.6|13883.9|13882.9|291
1645562850000|2022-02-22 20:47:30|13886.4|13885.4|13886.9|13885.9|13887.9|13886.9|13876.6|13875.6|438
1645562860000|2022-02-22 20:47:40|13886.4|13885.4|13893.1|13892.1|13895.1|13894.1|13885.4|13884.4|206
1645562870000|2022-02-22 20:47:50|13893.3|13892.3|13893.4|13892.4|13898.1|13897.1|13892.1|13891.1|223
1645562880000|2022-02-22 20:48:00|13893.1|13892.1|13893|13892|13897.9|13896.9|13890.3|13889.3|178
1645562890000|2022-02-22 20:48:10|13893.1|13892.1|13891.9|13890.9|13898|13897|13889.4|13888.4|254
1645562900000|2022-02-22 20:48:20|13891.8|13890.8|13886|13885|13891.8|13890.8|13881.4|13880.4|191
1645562910000|2022-02-22 20:48:30|13886.1|13885.1|13883.1|13882.1|13887.4|13886.4|13880.6|13879.6|165
1645562920000|2022-02-22 20:48:40|13883|13882|13875.8|13874.8|13884.3|13883.3|13874.8|13873.8|189
1645562930000|2022-02-22 20:48:50|13875.9|13874.9|13887.6|13886.6|13888.4|13887.4|13875.8|13874.8|316
1645562940000|2022-02-22 20:49:00|13887.5|13886.5|13885.8|13884.8|13892.6|13891.6|13881.9|13880.9|588
1645562950000|2022-02-22 20:49:10|13885.3|13884.3|13887.9|13886.9|13897.5|13896.5|13881.9|13880.9|463
1645562960000|2022-02-22 20:49:20|13888|13887|13882.5|13881.5|13888|13887|13878.4|13877.4|163
1645562970000|2022-02-22 20:49:30|13881.4|13880.4|13884.6|13883.6|13888|13887|13878.9|13877.9|223
1645562980000|2022-02-22 20:49:40|13884.8|13883.8|13885.8|13884.8|13887.9|13886.9|13878.5|13877.5|152
1645562990000|2022-02-22 20:49:50|13885.9|13884.9|13881.6|13880.6|13887|13886|13881.3|13880.3|169
1645563000000|2022-02-22 20:50:00|13876.3|13875.3|13861.5|13860.5|13876.3|13875.3|13845.1|13844.1|1682
1645563010000|2022-02-22 20:50:10|13860.9|13859.9|13852.9|13851.9|13865.4|13864.4|13847.4|13846.4|811
1645563020000|2022-02-22 20:50:20|13853.1|13852.1|13851.9|13850.9|13856.8|13855.8|13847.5|13846.5|519
1645563030000|2022-02-22 20:50:30|13851.6|13850.6|13849.6|13848.6|13853.6|13852.6|13846.8|13845.8|566
1645563040000|2022-02-22 20:50:40|13848.5|13847.5|13851.5|13850.5|13853|13852|13842.9|13841.9|584
1645563050000|2022-02-22 20:50:50|13852.1|13851.1|13854.4|13853.4|13859.8|13858.8|13850.6|13849.6|391
1645563060000|2022-02-22 20:51:00|13854.8|13853.8|13839.9|13838.9|13854.8|13853.8|13839.5|13838.5|575
1645563070000|2022-02-22 20:51:10|13840.1|13839.1|13839.9|13838.9|13842.1|13841.1|13837.8|13836.8|279
1645563080000|2022-02-22 20:51:20|13840.1|13839.1|13847|13846|13849.4|13848.4|13838.3|13837.3|500
1645563090000|2022-02-22 20:51:30|13846.9|13845.9|13849.6|13848.6|13851.9|13850.9|13846.3|13845.3|452
1645563100000|2022-02-22 20:51:40|13849|13848|13844.1|13843.1|13851.4|13850.4|13843.5|13842.5|320
1645563110000|2022-02-22 20:51:50|13844.6|13843.6|13847.1|13846.1|13850.5|13849.5|13843.8|13842.8|308
1645563120000|2022-02-22 20:52:00|13847|13846|13838.8|13837.8|13847|13846|13837.6|13836.6|308
1645563130000|2022-02-22 20:52:10|13838.6|13837.6|13835|13834|13839|13838|13833.3|13832.3|459
1645563140000|2022-02-22 20:52:20|13835.1|13834.1|13838.8|13837.8|13839.8|13838.8|13830.9|13829.9|509
1645563150000|2022-02-22 20:52:30|13838.6|13837.6|13835.3|13834.3|13839.6|13838.6|13832.8|13831.8|495
1645563160000|2022-02-22 20:52:40|13834.3|13833.3|13837.9|13836.9|13840.4|13839.4|13832.1|13831.1|215
1645563170000|2022-02-22 20:52:50|13837.8|13836.8|13840.3|13839.3|13840.5|13839.5|13834.4|13833.4|275
1645563180000|2022-02-22 20:53:00|13839.1|13838.1|13835.3|13834.3|13839.3|13838.3|13831.5|13830.5|617
1645563190000|2022-02-22 20:53:10|13834.4|13833.4|13827.4|13826.4|13834.9|13833.9|13826|13825|232
1645563200000|2022-02-22 20:53:20|13827.5|13826.5|13824.5|13823.5|13827.5|13826.5|13821.3|13820.3|307
1645563210000|2022-02-22 20:53:30|13823.9|13822.9|13823.4|13822.4|13825|13824|13820|13819|219
1645563220000|2022-02-22 20:53:40|13823.9|13822.9|13822|13821|13825|13824|13819.8|13818.8|472
1645563230000|2022-02-22 20:53:50|13822.1|13821.1|13829|13828|13830.5|13829.5|13820.8|13819.8|332
1645563240000|2022-02-22 20:54:00|13829.5|13828.5|13827.1|13826.1|13829.6|13828.6|13823.1|13822.1|341
1645563250000|2022-02-22 20:54:10|13827|13826|13829.1|13828.1|13835.3|13834.3|13826.5|13825.5|311
1645563260000|2022-02-22 20:54:20|13829|13828|13825.9|13824.9|13829.8|13828.8|13823.5|13822.5|239
1645563270000|2022-02-22 20:54:30|13826|13825|13819.4|13818.4|13826.1|13825.1|13817.1|13816.1|363
1645563280000|2022-02-22 20:54:40|13819.3|13818.3|13828.8|13827.8|13835.4|13834.4|13819.3|13818.3|938
1645563290000|2022-02-22 20:54:50|13829|13828|13836.4|13835.4|13838.4|13837.4|13827.3|13826.3|676
1645563300000|2022-02-22 20:55:00|13836.8|13835.8|13861.9|13860.9|13862|13861|13836.6|13835.6|1080
1645563310000|2022-02-22 20:55:10|13862|13861|13882.4|13881.4|13883.8|13882.8|13859.9|13858.9|1735
1645563320000|2022-02-22 20:55:20|13881.9|13880.9|13861.6|13860.6|13881.9|13880.9|13860.3|13859.3|1041
1645563330000|2022-02-22 20:55:30|13862.1|13861.1|13857|13856|13865.6|13864.6|13856.3|13855.3|411
1645563340000|2022-02-22 20:55:40|13857.5|13856.5|13864.5|13863.5|13867.3|13866.3|13853.6|13852.6|780
1645563350000|2022-02-22 20:55:50|13864.4|13863.4|13871|13870|13871.5|13870.5|13863.1|13862.1|320
1645563360000|2022-02-22 20:56:00|13870.6|13869.6|13861.6|13860.6|13870.6|13869.6|13857|13856|361
1645563370000|2022-02-22 20:56:10|13861.5|13860.5|13855|13854|13861.5|13860.5|13853.4|13852.4|289
1645563380000|2022-02-22 20:56:20|13855.1|13854.1|13850.1|13849.1|13855.1|13854.1|13846.1|13845.1|343
1645563390000|2022-02-22 20:56:30|13850.9|13849.9|13860.4|13859.4|13860.6|13859.6|13848|13847|641
1645563400000|2022-02-22 20:56:40|13860.5|13859.5|13857.4|13856.4|13865.1|13864.1|13856|13855|348
1645563410000|2022-02-22 20:56:50|13857.5|13856.5|13854.9|13853.9|13858.1|13857.1|13852.3|13851.3|189
1645563420000|2022-02-22 20:57:00|13855.1|13854.1|13854|13853|13855.3|13854.3|13849.1|13848.1|356
1645563430000|2022-02-22 20:57:10|13854.1|13853.1|13850.6|13849.6|13857.9|13856.9|13850.4|13849.4|343
1645563440000|2022-02-22 20:57:20|13850.5|13849.5|13850.6|13849.6|13852.5|13851.5|13849.1|13848.1|204
1645563450000|2022-02-22 20:57:30|13850.9|13849.9|13853.9|13852.9|13857.5|13856.5|13849|13848|700
1645563460000|2022-02-22 20:57:40|13853.8|13852.8|13858.9|13857.9|13861.1|13860.1|13852.9|13851.9|414
1645563470000|2022-02-22 20:57:50|13859|13858|13859.5|13858.5|13863.6|13862.6|13858.6|13857.6|567
1645563480000|2022-02-22 20:58:00|13860|13859|13853.9|13852.9|13860|13859|13852.9|13851.9|266
1645563490000|2022-02-22 20:58:10|13854.3|13853.3|13858.1|13857.1|13861.1|13860.1|13851.4|13850.4|298
1645563500000|2022-02-22 20:58:20|13858.9|13857.9|13852|13851|13859.3|13858.3|13851.6|13850.6|172
1645563510000|2022-02-22 20:58:30|13851.9|13850.9|13860.6|13859.6|13863.4|13862.4|13851.1|13850.1|463
1645563520000|2022-02-22 20:58:40|13860.5|13859.5|13860.9|13859.9|13862.4|13861.4|13858.1|13857.1|367
1645563530000|2022-02-22 20:58:50|13860.5|13859.5|13862.6|13861.6|13864.3|13863.3|13858.6|13857.6|407
1645563540000|2022-02-22 20:59:00|13862.8|13861.8|13865.5|13864.5|13865.8|13864.8|13856.9|13855.9|1062
1645563550000|2022-02-22 20:59:10|13866|13865|13870|13869|13871.6|13870.6|13864.9|13863.9|532
1645563560000|2022-02-22 20:59:20|13870.4|13869.4|13864.4|13863.4|13870.4|13869.4|13861.6|13860.6|565
1645563570000|2022-02-22 20:59:30|13865.8|13864.8|13860.8|13859.8|13866.3|13865.3|13859.5|13858.5|708
1645563580000|2022-02-22 20:59:40|13860|13859|13867.5|13866.5|13870.5|13869.5|13860|13859|1108
1645563590000|2022-02-22 20:59:50|13867.9|13866.9|13871.3|13870.3|13876.4|13875.4|13867|13866|1941
1645563600000|2022-02-22 21:00:00|13871.8|13869.8|13884|13882|13884|13882|13871.5|13869.5|1117
1645563610000|2022-02-22 21:00:10|13883.4|13881.4|13885.6|13883.6|13887.6|13885.6|13883.4|13881.4|483
1645563620000|2022-02-22 21:00:20|13885.3|13883.3|13889.4|13887.4|13889.4|13887.4|13884.4|13882.4|411
1645563630000|2022-02-22 21:00:30|13889.5|13887.5|13893.4|13891.4|13893.4|13891.4|13888.4|13886.4|265
1645563640000|2022-02-22 21:00:40|13893.3|13891.3|13900.9|13898.9|13901.8|13899.8|13893.3|13891.3|445
1645563650000|2022-02-22 21:00:50|13900.4|13898.4|13903.5|13901.5|13907.9|13905.9|13900.4|13898.4|389
1645563660000|2022-02-22 21:01:00|13903.6|13901.6|13914.8|13912.8|13914.8|13912.8|13902.6|13900.6|404
1645563670000|2022-02-22 21:01:10|13915|13913|13916.4|13914.4|13919.5|13917.5|13914.4|13912.4|401
1645563680000|2022-02-22 21:01:20|13917.4|13915.4|13930.8|13928.8|13936|13934|13917.4|13915.4|750
1645563690000|2022-02-22 21:01:30|13930.9|13928.9|13924.6|13922.6|13931.5|13929.5|13924.6|13922.6|434
1645563700000|2022-02-22 21:01:40|13924.5|13922.5|13937.1|13935.1|13937.5|13935.5|13924.5|13922.5|481
1645563710000|2022-02-22 21:01:50|13937.6|13935.6|13941.3|13939.3|13943.8|13941.8|13934.4|13932.4|489
1645563720000|2022-02-22 21:02:00|13941.8|13939.8|13934.9|13932.9|13941.8|13939.8|13933.9|13931.9|340
1645563730000|2022-02-22 21:02:10|13934.4|13932.4|13932.6|13930.6|13936|13934|13932.3|13930.3|231
1645563740000|2022-02-22 21:02:20|13932.4|13930.4|13925.3|13923.3|13932.4|13930.4|13924.6|13922.6|270
1645563750000|2022-02-22 21:02:30|13925.4|13923.4|13928.4|13926.4|13931.4|13929.4|13925.4|13923.4|196
1645563760000|2022-02-22 21:02:40|13928.1|13926.1|13930.8|13928.8|13933.3|13931.3|13926.6|13924.6|174
1645563770000|2022-02-22 21:02:50|13931|13929|13927.9|13925.9|13931.1|13929.1|13926.6|13924.6|92
1645563780000|2022-02-22 21:03:00|13928|13926|13925.3|13923.3|13928.6|13926.6|13924.6|13922.6|137
1645563790000|2022-02-22 21:03:10|13925.1|13923.1|13927.6|13925.6|13929.5|13927.5|13925.1|13923.1|107
1645563800000|2022-02-22 21:03:20|13928.1|13926.1|13933.3|13931.3|13933.4|13931.4|13927.8|13925.8|152
1645563810000|2022-02-22 21:03:30|13933.1|13931.1|13942.9|13940.9|13942.9|13940.9|13933.1|13931.1|205
1645563820000|2022-02-22 21:03:40|13942.6|13940.6|13942.6|13940.6|13943|13941|13939.9|13937.9|112
1645563830000|2022-02-22 21:03:50|13942.5|13940.5|13942|13940|13944|13942|13939.8|13937.8|153
1645563840000|2022-02-22 21:04:00|13942.5|13940.5|13939.8|13937.8|13942.8|13940.8|13939.4|13937.4|117
1645563850000|2022-02-22 21:04:10|13939.6|13937.6|13937.9|13935.9|13940|13938|13937.6|13935.6|115
1645563860000|2022-02-22 21:04:20|13938.8|13936.8|13938|13936|13939.6|13937.6|13937.6|13935.6|105
1645563870000|2022-02-22 21:04:30|13937.8|13935.8|13939|13937|13939.3|13937.3|13937.5|13935.5|81
1645563880000|2022-02-22 21:04:40|13939.3|13937.3|13942|13940|13943|13941|13938.8|13936.8|156
1645563890000|2022-02-22 21:04:50|13942.1|13940.1|13945.4|13943.4|13945.4|13943.4|13941.3|13939.3|116
1645563900000|2022-02-22 21:05:00|13945.1|13943.1|13938.1|13936.1|13946.8|13944.8|13937.5|13935.5|316
1645563910000|2022-02-22 21:05:10|13937.6|13935.6|13943.9|13941.9|13944.5|13942.5|13937.6|13935.6|113
1645563920000|2022-02-22 21:05:20|13944.4|13942.4|13935|13933|13944.8|13942.8|13934.8|13932.8|228
1645563930000|2022-02-22 21:05:30|13934.9|13932.9|13933.8|13931.8|13936|13934|13932.9|13930.9|93
1645563940000|2022-02-22 21:05:40|13933.5|13931.5|13931.4|13929.4|13933.5|13931.5|13930.5|13928.5|139
1645563950000|2022-02-22 21:05:50|13931.5|13929.5|13932.8|13930.8|13934.9|13932.9|13931.3|13929.3|129
1645563960000|2022-02-22 21:06:00|13932.6|13930.6|13928.6|13926.6|13933.1|13931.1|13928.5|13926.5|131
1645563970000|2022-02-22 21:06:10|13928.8|13926.8|13926.5|13924.5|13928.8|13926.8|13926.5|13924.5|119
1645563980000|2022-02-22 21:06:20|13926.9|13924.9|13927.1|13925.1|13928.4|13926.4|13926.5|13924.5|99
1645563990000|2022-02-22 21:06:30|13928|13926|13925.3|13923.3|13928|13926|13924.8|13922.8|89
1645564000000|2022-02-22 21:06:40|13925.4|13923.4|13927.8|13925.8|13928.5|13926.5|13925.1|13923.1|103
1645564010000|2022-02-22 21:06:50|13927.9|13925.9|13927.8|13925.8|13928|13926|13925.5|13923.5|74
1645564020000|2022-02-22 21:07:00|13927.9|13925.9|13928.1|13926.1|13928.1|13926.1|13926.6|13924.6|56
1645564030000|2022-02-22 21:07:10|13928|13926|13926.9|13924.9|13928.4|13926.4|13925.9|13923.9|76
1645564040000|2022-02-22 21:07:20|13926.8|13924.8|13927.9|13925.9|13928.4|13926.4|13926.6|13924.6|39
1645564050000|2022-02-22 21:07:30|13928.1|13926.1|13928.6|13926.6|13929.8|13927.8|13928.1|13926.1|35
1645564060000|2022-02-22 21:07:40|13928.8|13926.8|13932.4|13930.4|13932.5|13930.5|13927.8|13925.8|115
1645564070000|2022-02-22 21:07:50|13932.6|13930.6|13932.5|13930.5|13933.1|13931.1|13932|13930|34
1645564080000|2022-02-22 21:08:00|13932.8|13930.8|13933|13931|13933.4|13931.4|13932.3|13930.3|68
1645564090000|2022-02-22 21:08:10|13933.3|13931.3|13934.6|13932.6|13935.5|13933.5|13933.1|13931.1|108
1645564100000|2022-02-22 21:08:20|13934.9|13932.9|13939|13937|13940.3|13938.3|13934.9|13932.9|103
1645564110000|2022-02-22 21:08:30|13939.1|13937.1|13938.6|13936.6|13940.4|13938.4|13936.8|13934.8|120
1645564120000|2022-02-22 21:08:40|13938.5|13936.5|13941.6|13939.6|13942.8|13940.8|13938.5|13936.5|121
1645564130000|2022-02-22 21:08:50|13941.8|13939.8|13942.4|13940.4|13943.1|13941.1|13941.6|13939.6|95
1645564140000|2022-02-22 21:09:00|13941.9|13939.9|13941.4|13939.4|13943.4|13941.4|13940.4|13938.4|168
1645564150000|2022-02-22 21:09:10|13941.8|13939.8|13944.3|13942.3|13945.6|13943.6|13941.4|13939.4|128
1645564160000|2022-02-22 21:09:20|13944.6|13942.6|13947|13945|13947|13945|13944.1|13942.1|61
1645564170000|2022-02-22 21:09:30|13946.9|13944.9|13953.1|13951.1|13953.8|13951.8|13946.8|13944.8|362
1645564180000|2022-02-22 21:09:40|13953.4|13951.4|13951.5|13949.5|13953.4|13951.4|13951.1|13949.1|173
1645564190000|2022-02-22 21:09:50|13951.1|13949.1|13949.6|13947.6|13951.4|13949.4|13948.5|13946.5|183
1645564200000|2022-02-22 21:10:00|13949.1|13947.1|13948.5|13946.5|13949.5|13947.5|13944.1|13942.1|74
1645564210000|2022-02-22 21:10:10|13947.9|13945.9|13946.9|13944.9|13948.9|13946.9|13946.6|13944.6|92
1645564220000|2022-02-22 21:10:20|13947|13945|13944.3|13942.3|13947|13945|13942.8|13940.8|65
1645564230000|2022-02-22 21:10:30|13944.1|13942.1|13943.9|13941.9|13945.8|13943.8|13942.8|13940.8|63
1645564240000|2022-02-22 21:10:40|13944.6|13942.6|13945.1|13943.1|13945.5|13943.5|13943|13941|37
1645564250000|2022-02-22 21:10:50|13945.3|13943.3|13945.5|13943.5|13945.6|13943.6|13943.4|13941.4|52
1645564260000|2022-02-22 21:11:00|13945.6|13943.6|13947.4|13945.4|13949.9|13947.9|13945.5|13943.5|48
1645564270000|2022-02-22 21:11:10|13947.5|13945.5|13946.4|13944.4|13948.6|13946.6|13945.8|13943.8|32
1645564280000|2022-02-22 21:11:20|13946.5|13944.5|13946.5|13944.5|13946.9|13944.9|13945.8|13943.8|37
1645564290000|2022-02-22 21:11:30|13946.1|13944.1|13946.4|13944.4|13947.5|13945.5|13945.4|13943.4|42
1645564300000|2022-02-22 21:11:40|13946.5|13944.5|13946.6|13944.6|13946.6|13944.6|13945.4|13943.4|24
1645564310000|2022-02-22 21:11:50|13946.5|13944.5|13942.8|13940.8|13946.5|13944.5|13942.6|13940.6|23
1645564320000|2022-02-22 21:12:00|13942.9|13940.9|13944.3|13942.3|13944.4|13942.4|13941.8|13939.8|45
1645564330000|2022-02-22 21:12:10|13944.4|13942.4|13944.4|13942.4|13945.3|13943.3|13943.6|13941.6|16
1645564340000|2022-02-22 21:12:20|13945.1|13943.1|13943.4|13941.4|13945.6|13943.6|13942.9|13940.9|18
1645564350000|2022-02-22 21:12:30|13943.3|13941.3|13941.4|13939.4|13943.8|13941.8|13939.8|13937.8|44
1645564360000|2022-02-22 21:12:40|13941.3|13939.3|13941.1|13939.1|13942|13940|13940.9|13938.9|28
1645564370000|2022-02-22 21:12:50|13941.3|13939.3|13941.9|13939.9|13941.9|13939.9|13940.8|13938.8|8
1645564380000|2022-02-22 21:13:00|13941.4|13939.4|13941.9|13939.9|13943.8|13941.8|13941.4|13939.4|64
1645564390000|2022-02-22 21:13:10|13941.8|13939.8|13942.6|13940.6|13942.9|13940.9|13939.8|13937.8|70
1645564400000|2022-02-22 21:13:20|13942.8|13940.8|13943.4|13941.4|13944|13942|13942.8|13940.8|29
1645564410000|2022-02-22 21:13:30|13943.3|13941.3|13941.5|13939.5|13943.3|13941.3|13940.4|13938.4|44
1645564420000|2022-02-22 21:13:40|13941.6|13939.6|13941.8|13939.8|13943.1|13941.1|13941.4|13939.4|49
1645564430000|2022-02-22 21:13:50|13941.9|13939.9|13941.8|13939.8|13942.6|13940.6|13941.6|13939.6|20
1645564440000|2022-02-22 21:14:00|13941.9|13939.9|13942.3|13940.3|13942.3|13940.3|13940.6|13938.6|27
1645564450000|2022-02-22 21:14:10|13942.6|13940.6|13940.6|13938.6|13943.3|13941.3|13940.4|13938.4|45
1645564460000|2022-02-22 21:14:20|13943.1|13941.1|13942.5|13940.5|13943.1|13941.1|13941.6|13939.6|39
1645564470000|2022-02-22 21:14:30|13942.6|13940.6|13946.6|13944.6|13947.4|13945.4|13941.6|13939.6|102
1645564480000|2022-02-22 21:14:40|13945.6|13943.6|13944.6|13942.6|13946.5|13944.5|13944.3|13942.3|61
1645564490000|2022-02-22 21:14:50|13944.4|13942.4|13945.4|13943.4|13946.5|13944.5|13943.3|13941.3|64
1645564500000|2022-02-22 21:15:00|13945.5|13943.5|13947.8|13945.8|13949.6|13947.6|13945.5|13943.5|58
1645564510000|2022-02-22 21:15:10|13947.6|13945.6|13948.9|13946.9|13950|13948|13947.5|13945.5|17
1645564520000|2022-02-22 21:15:20|13948.8|13946.8|13944.6|13942.6|13948.8|13946.8|13944.5|13942.5|9
1645564530000|2022-02-22 21:15:30|13944.5|13942.5|13944.5|13942.5|13944.9|13942.9|13943.8|13941.8|11
1645564540000|2022-02-22 21:15:40|13944.4|13942.4|13944.6|13942.6|13945.5|13943.5|13943.6|13941.6|8
1645564550000|2022-02-22 21:15:50|13944.3|13942.3|13945|13943|13945.5|13943.5|13944.3|13942.3|13
1645564560000|2022-02-22 21:16:00|13945.1|13943.1|13946.4|13944.4|13946.4|13944.4|13945.1|13943.1|8
1645564570000|2022-02-22 21:16:10|13946.5|13944.5|13949.8|13947.8|13950|13948|13946.5|13944.5|32
1645564580000|2022-02-22 21:16:20|13949.6|13947.6|13949.9|13947.9|13949.9|13947.9|13949.1|13947.1|8
1645564590000|2022-02-22 21:16:30|13949.6|13947.6|13949.9|13947.9|13949.9|13947.9|13948.4|13946.4|28
1645564600000|2022-02-22 21:16:40|13949.8|13947.8|13949.4|13947.4|13950.4|13948.4|13949.1|13947.1|31
1645564610000|2022-02-22 21:16:50|13949.5|13947.5|13949.3|13947.3|13949.5|13947.5|13948.1|13946.1|34
1645564620000|2022-02-22 21:17:00|13949.1|13947.1|13949.5|13947.5|13950.5|13948.5|13949.1|13947.1|29
1645564630000|2022-02-22 21:17:10|13949.4|13947.4|13949.3|13947.3|13950.1|13948.1|13947.9|13945.9|14
1645564640000|2022-02-22 21:17:20|13949.4|13947.4|13949|13947|13949.8|13947.8|13948.9|13946.9|11
1645564650000|2022-02-22 21:17:30|13948.4|13946.4|13947.5|13945.5|13949.3|13947.3|13947.5|13945.5|20
1645564660000|2022-02-22 21:17:40|13947.6|13945.6|13948.3|13946.3|13948.8|13946.8|13947.5|13945.5|9
1645564670000|2022-02-22 21:17:50|13948|13946|13946|13944|13948|13946|13946|13944|20
1645564680000|2022-02-22 21:18:00|13946.1|13944.1|13947.5|13945.5|13947.5|13945.5|13946.1|13944.1|7
1645564690000|2022-02-22 21:18:10|13947.4|13945.4|13946.4|13944.4|13947.4|13945.4|13945.5|13943.5|21
1645564700000|2022-02-22 21:18:20|13946.3|13944.3|13948.8|13946.8|13948.8|13946.8|13946.3|13944.3|13
1645564710000|2022-02-22 21:18:30|13948.9|13946.9|13949|13947|13949.5|13947.5|13948.1|13946.1|5
1645564720000|2022-02-22 21:18:40|13948.9|13946.9|13945.1|13943.1|13948.9|13946.9|13945.1|13943.1|26
1645564730000|2022-02-22 21:18:50|13945|13943|13944.3|13942.3|13947.4|13945.4|13943.9|13941.9|105
1645564740000|2022-02-22 21:19:00|13944.4|13942.4|13944.8|13942.8|13944.8|13942.8|13942.8|13940.8|31
1645564750000|2022-02-22 21:19:10|13944.9|13942.9|13944.8|13942.8|13945.4|13943.4|13944.5|13942.5|4
1645564760000|2022-02-22 21:19:20|13944.6|13942.6|13942|13940|13944.8|13942.8|13941.4|13939.4|23
1645564770000|2022-02-22 21:19:30|13941.9|13939.9|13942.3|13940.3|13942.4|13940.4|13941.9|13939.9|3
1645564780000|2022-02-22 21:19:40|13942.6|13940.6|13944.9|13942.9|13945.5|13943.5|13942.6|13940.6|41
1645564790000|2022-02-22 21:19:50|13945|13943|13945.4|13943.4|13945.8|13943.8|13945|13943|12
1645564800000|2022-02-22 21:20:00|13945.3|13943.3|13943.9|13941.9|13945.3|13943.3|13943.9|13941.9|9
1645564810000|2022-02-22 21:20:10|13944.1|13942.1|13944.8|13942.8|13945|13943|13942.9|13940.9|13
1645564820000|2022-02-22 21:20:20|13944.6|13942.6|13943.3|13941.3|13944.8|13942.8|13943.1|13941.1|9
1645564830000|2022-02-22 21:20:30|13943.4|13941.4|13942.8|13940.8|13943.6|13941.6|13942.8|13940.8|2
1645564840000|2022-02-22 21:20:40|13941.8|13939.8|13940.9|13938.9|13941.9|13939.9|13940.9|13938.9|33
1645564850000|2022-02-22 21:20:50|13941|13939|13941.6|13939.6|13942|13940|13940.9|13938.9|10
1645564860000|2022-02-22 21:21:00|13941.5|13939.5|13939.6|13937.6|13941.6|13939.6|13938.8|13936.8|49
1645564870000|2022-02-22 21:21:10|13940|13938|13940.9|13938.9|13941.4|13939.4|13939.9|13937.9|3
1645564880000|2022-02-22 21:21:20|13940.8|13938.8|13938|13936|13940.8|13938.8|13937.9|13935.9|18
1645564890000|2022-02-22 21:21:30|13937.9|13935.9|13940.1|13938.1|13940.5|13938.5|13937.8|13935.8|29
1645564900000|2022-02-22 21:21:40|13940.3|13938.3|13940.6|13938.6|13941.8|13939.8|13940.3|13938.3|15
1645564910000|2022-02-22 21:21:50|13940.8|13938.8|13939.9|13937.9|13940.8|13938.8|13939.9|13937.9|4
1645564920000|2022-02-22 21:22:00|13939|13937|13939.1|13937.1|13939.4|13937.4|13938.9|13936.9|20
1645564930000|2022-02-22 21:22:10|13939.4|13937.4|13937.6|13935.6|13939.4|13937.4|13937.3|13935.3|24
1645564940000|2022-02-22 21:22:20|13937.5|13935.5|13937.9|13935.9|13938.4|13936.4|13937.5|13935.5|11
1645564950000|2022-02-22 21:22:30|13938.4|13936.4|13938.9|13936.9|13938.9|13936.9|13937.5|13935.5|27
1645564960000|2022-02-22 21:22:40|13938.8|13936.8|13936.6|13934.6|13938.8|13936.8|13936.6|13934.6|3
1645564970000|2022-02-22 21:22:50|13936.8|13934.8|13936.9|13934.9|13937.5|13935.5|13936.8|13934.8|12
1645564980000|2022-02-22 21:23:00|13936|13934|13938.6|13936.6|13939.3|13937.3|13935.5|13933.5|47
1645564990000|2022-02-22 21:23:10|13938.5|13936.5|13937.4|13935.4|13938.5|13936.5|13937.4|13935.4|5
1645565000000|2022-02-22 21:23:20|13937.5|13935.5|13936.6|13934.6|13937.6|13935.6|13936.4|13934.4|9
1645565010000|2022-02-22 21:23:30|13936.8|13934.8|13936.6|13934.6|13937.1|13935.1|13936.5|13934.5|2
1645565020000|2022-02-22 21:23:40|13937.3|13935.3|13937.4|13935.4|13938.1|13936.1|13937.3|13935.3|13
1645565030000|2022-02-22 21:23:50|13937.5|13935.5|13936.4|13934.4|13937.9|13935.9|13936.4|13934.4|11
1645565040000|2022-02-22 21:24:00|13936|13934|13936.4|13934.4|13936.6|13934.6|13935.9|13933.9|6
1645565050000|2022-02-22 21:24:10|13936.5|13934.5|13937.6|13935.6|13937.6|13935.6|13935.8|13933.8|19
1645565060000|2022-02-22 21:24:20|13937.5|13935.5|13936.1|13934.1|13937.6|13935.6|13935.9|13933.9|4
1645565070000|2022-02-22 21:24:30|13936|13934|13935.5|13933.5|13936|13934|13935.5|13933.5|2
1645565080000|2022-02-22 21:24:40|13935.6|13933.6|13934.8|13932.8|13935.6|13933.6|13934.8|13932.8|9
1645565090000|2022-02-22 21:24:50|13934.6|13932.6|13934.4|13932.4|13935.6|13933.6|13934.4|13932.4|25
1645565100000|2022-02-22 21:25:00|13934.3|13932.3|13934.9|13932.9|13936|13934|13934.1|13932.1|26
1645565110000|2022-02-22 21:25:10|13934|13932|13933.6|13931.6|13934.3|13932.3|13932.8|13930.8|13
1645565120000|2022-02-22 21:25:20|13933.5|13931.5|13934.1|13932.1|13934.4|13932.4|13933.3|13931.3|18
1645565130000|2022-02-22 21:25:30|13934|13932|13931.8|13929.8|13934|13932|13931.8|13929.8|11
1645565140000|2022-02-22 21:25:40|13933|13931|13934.9|13932.9|13934.9|13932.9|13933|13931|15
1645565150000|2022-02-22 21:25:50|13935.1|13933.1|13935.4|13933.4|13935.5|13933.5|13935.1|13933.1|3
1645565160000|2022-02-22 21:26:00|13935.3|13933.3|13935.4|13933.4|13935.9|13933.9|13935.3|13933.3|17
1645565170000|2022-02-22 21:26:10|13935.6|13933.6|13936.1|13934.1|13936.3|13934.3|13935.5|13933.5|15
1645565180000|2022-02-22 21:26:20|13936.3|13934.3|13937.9|13935.9|13938|13936|13936.1|13934.1|19
1645565190000|2022-02-22 21:26:30|13937.8|13935.8|13937.1|13935.1|13937.8|13935.8|13937.1|13935.1|5
1645565200000|2022-02-22 21:26:40|13937|13935|13934.9|13932.9|13937|13935|13934.9|13932.9|12
1645565210000|2022-02-22 21:26:50|13934.1|13932.1|13932.4|13930.4|13934.1|13932.1|13932.4|13930.4|36
1645565220000|2022-02-22 21:27:00|13932.6|13930.6|13932|13930|13932.9|13930.9|13930.9|13928.9|27
1645565230000|2022-02-22 21:27:10|13932.1|13930.1|13932.6|13930.6|13932.6|13930.6|13931.4|13929.4|15
1645565240000|2022-02-22 21:27:20|13932.5|13930.5|13932.6|13930.6|13933.8|13931.8|13932.4|13930.4|19
1645565250000|2022-02-22 21:27:30|13932.8|13930.8|13934.9|13932.9|13935.3|13933.3|13932.8|13930.8|40
1645565260000|2022-02-22 21:27:40|13934.8|13932.8|13935.4|13933.4|13935.4|13933.4|13934.1|13932.1|15
1645565270000|2022-02-22 21:27:50|13935.6|13933.6|13934.9|13932.9|13935.6|13933.6|13934.9|13932.9|6
1645565280000|2022-02-22 21:28:00|13935|13933|13934.8|13932.8|13935.1|13933.1|13934.6|13932.6|5
1645565290000|2022-02-22 21:28:10|13934.6|13932.6|13934.9|13932.9|13934.9|13932.9|13934.6|13932.6|1
1645565300000|2022-02-22 21:28:20|13935|13933|13934.5|13932.5|13935|13933|13934|13932|6
1645565310000|2022-02-22 21:28:30|13934.4|13932.4|13933.3|13931.3|13934.4|13932.4|13933.1|13931.1|20
1645565320000|2022-02-22 21:28:40|13933.4|13931.4|13934.5|13932.5|13934.5|13932.5|13933.4|13931.4|13
1645565330000|2022-02-22 21:28:50|13935.1|13933.1|13935.4|13933.4|13937|13935|13934.8|13932.8|47
1645565340000|2022-02-22 21:29:00|13935.3|13933.3|13934.6|13932.6|13935.3|13933.3|13934.1|13932.1|27
1645565350000|2022-02-22 21:29:10|13934.8|13932.8|13935.3|13933.3|13935.8|13933.8|13934.6|13932.6|7
1645565360000|2022-02-22 21:29:20|13935.4|13933.4|13934.3|13932.3|13935.5|13933.5|13934.1|13932.1|36
1645565370000|2022-02-22 21:29:30|13934.4|13932.4|13935.1|13933.1|13935.4|13933.4|13934|13932|16
1645565380000|2022-02-22 21:29:40|13935.4|13933.4|13937.5|13935.5|13937.6|13935.6|13935.4|13933.4|13
1645565390000|2022-02-22 21:29:50|13937.8|13935.8|13937.5|13935.5|13938.1|13936.1|13936.8|13934.8|11
1645565400000|2022-02-22 21:30:00|13937.1|13935.1|13939.6|13937.6|13939.6|13937.6|13936.6|13934.6|29
1645565410000|2022-02-22 21:30:10|13939.3|13937.3|13937.5|13935.5|13939.5|13937.5|13937|13935|18
1645565420000|2022-02-22 21:30:20|13937.1|13935.1|13937.1|13935.1|13937.9|13935.9|13937|13935|8
1645565430000|2022-02-22 21:30:30|13937|13935|13936.8|13934.8|13937.8|13935.8|13936.8|13934.8|12
1645565440000|2022-02-22 21:30:40|13936.9|13934.9|13938.1|13936.1|13938.8|13936.8|13936.9|13934.9|4
1645565450000|2022-02-22 21:30:50|13938.3|13936.3|13937.3|13935.3|13938.3|13936.3|13937.1|13935.1|12
1645565460000|2022-02-22 21:31:00|13937.4|13935.4|13932|13930|13937.9|13935.9|13931.9|13929.9|67
1645565470000|2022-02-22 21:31:10|13932.1|13930.1|13932.5|13930.5|13932.6|13930.6|13931.3|13929.3|52
1645565480000|2022-02-22 21:31:20|13932.4|13930.4|13930|13928|13933|13931|13930|13928|91
1645565490000|2022-02-22 21:31:30|13929.5|13927.5|13927.1|13925.1|13929.5|13927.5|13927|13925|90
1645565500000|2022-02-22 21:31:40|13927.3|13925.3|13930.8|13928.8|13930.8|13928.8|13927.3|13925.3|43
1645565510000|2022-02-22 21:31:50|13930.6|13928.6|13931.3|13929.3|13931.3|13929.3|13929.9|13927.9|29
1645565520000|2022-02-22 21:32:00|13931.1|13929.1|13930.5|13928.5|13931.1|13929.1|13930.5|13928.5|5
1645565530000|2022-02-22 21:32:10|13930.6|13928.6|13930.4|13928.4|13930.8|13928.8|13930.4|13928.4|2
1645565540000|2022-02-22 21:32:20|13930.6|13928.6|13931.9|13929.9|13932.6|13930.6|13930.6|13928.6|18
1645565550000|2022-02-22 21:32:30|13931.8|13929.8|13929.9|13927.9|13931.9|13929.9|13929.9|13927.9|52
1645565560000|2022-02-22 21:32:40|13930|13928|13931.6|13929.6|13931.6|13929.6|13930|13928|9
1645565570000|2022-02-22 21:32:50|13931.1|13929.1|13930.5|13928.5|13931.1|13929.1|13930.5|13928.5|18
1645565580000|2022-02-22 21:33:00|13930.8|13928.8|13929|13927|13930.8|13928.8|13929|13927|7
1645565590000|2022-02-22 21:33:10|13928.9|13926.9|13930|13928|13930|13928|13928.3|13926.3|4
1645565600000|2022-02-22 21:33:20|13929.9|13927.9|13929.8|13927.8|13929.9|13927.9|13929.3|13927.3|5
1645565610000|2022-02-22 21:33:30|13929.9|13927.9|13929.8|13927.8|13930.1|13928.1|13929.8|13927.8|2
1645565620000|2022-02-22 21:33:40|13930.1|13928.1|13930.5|13928.5|13930.5|13928.5|13930|13928|1
1645565630000|2022-02-22 21:33:50|13930.4|13928.4|13930.9|13928.9|13931.1|13929.1|13930.3|13928.3|3
1645565640000|2022-02-22 21:34:00|13931|13929|13931.4|13929.4|13931.6|13929.6|13930.9|13928.9|8
1645565650000|2022-02-22 21:34:10|13931.5|13929.5|13931|13929|13931.5|13929.5|13930.4|13928.4|7
1645565660000|2022-02-22 21:34:20|13931.1|13929.1|13930.4|13928.4|13931.3|13929.3|13930.1|13928.1|4
1645565670000|2022-02-22 21:34:30|13930.3|13928.3|13931.9|13929.9|13931.9|13929.9|13930.1|13928.1|36
1645565680000|2022-02-22 21:34:40|13932|13930|13932.9|13930.9|13933.1|13931.1|13932|13930|41
1645565690000|2022-02-22 21:34:50|13933|13931|13933|13931|13933.8|13931.8|13932.9|13930.9|19
1645565700000|2022-02-22 21:35:00|13932.9|13930.9|13933.4|13931.4|13933.6|13931.6|13932.9|13930.9|4
1645565710000|2022-02-22 21:35:10|13933.6|13931.6|13934.9|13932.9|13934.9|13932.9|13933.6|13931.6|30
1645565720000|2022-02-22 21:35:20|13934.8|13932.8|13934.4|13932.4|13934.9|13932.9|13934.1|13932.1|12
1645565730000|2022-02-22 21:35:30|13934.3|13932.3|13933.8|13931.8|13934.4|13932.4|13933.4|13931.4|2
1645565740000|2022-02-22 21:35:40|13934.1|13932.1|13933.5|13931.5|13934.3|13932.3|13933.5|13931.5|4
1645565750000|2022-02-22 21:35:50|13933.6|13931.6|13934.6|13932.6|13935.9|13933.9|13933.6|13931.6|46
1645565760000|2022-02-22 21:36:00|13934.5|13932.5|13935.6|13933.6|13935.8|13933.8|13934.4|13932.4|25
1645565770000|2022-02-22 21:36:10|13935.9|13933.9|13938.3|13936.3|13938.3|13936.3|13935.9|13933.9|20
1645565780000|2022-02-22 21:36:20|13938.1|13936.1|13941.1|13939.1|13942.1|13940.1|13938.1|13936.1|39
1645565790000|2022-02-22 21:36:30|13940.5|13938.5|13938.6|13936.6|13940.5|13938.5|13937.8|13935.8|20
1645565800000|2022-02-22 21:36:40|13937.9|13935.9|13936.3|13934.3|13938|13936|13936|13934|27
1645565810000|2022-02-22 21:36:50|13937|13935|13936.5|13934.5|13937|13935|13936.5|13934.5|7
1645565820000|2022-02-22 21:37:00|13936.6|13934.6|13938.3|13936.3|13938.3|13936.3|13936.6|13934.6|2
1645565830000|2022-02-22 21:37:10|13938.1|13936.1|13937.9|13935.9|13938.3|13936.3|13937.8|13935.8|0
1645565840000|2022-02-22 21:37:20|13937.8|13935.8|13936.6|13934.6|13938|13936|13936.6|13934.6|1
1645565850000|2022-02-22 21:37:30|13936.5|13934.5|13937.5|13935.5|13937.5|13935.5|13936.5|13934.5|10
1645565860000|2022-02-22 21:37:40|13937.1|13935.1|13937|13935|13937.8|13935.8|13936.9|13934.9|10
1645565870000|2022-02-22 21:37:50|13937.1|13935.1|13934.6|13932.6|13937.1|13935.1|13934.5|13932.5|43
1645565880000|2022-02-22 21:38:00|13934.9|13932.9|13934|13932|13934.9|13932.9|13933.5|13931.5|25
1645565890000|2022-02-22 21:38:10|13933.9|13931.9|13934.6|13932.6|13934.6|13932.6|13933.9|13931.9|20
1645565900000|2022-02-22 21:38:20|13934.1|13932.1|13934.8|13932.8|13934.9|13932.9|13934.1|13932.1|2
1645565910000|2022-02-22 21:38:30|13934.9|13932.9|13936.5|13934.5|13936.5|13934.5|13934.9|13932.9|22
1645565920000|2022-02-22 21:38:40|13936.4|13934.4|13936|13934|13936.5|13934.5|13936|13934|8
1645565930000|2022-02-22 21:38:50|13936.1|13934.1|13938.8|13936.8|13940|13938|13934.4|13932.4|184
1645565940000|2022-02-22 21:39:00|13938.9|13936.9|13936.6|13934.6|13939.6|13937.6|13936.3|13934.3|78
1645565950000|2022-02-22 21:39:10|13936.5|13934.5|13938.1|13936.1|13938.1|13936.1|13936.5|13934.5|24
1645565960000|2022-02-22 21:39:20|13938.3|13936.3|13937.9|13935.9|13938.3|13936.3|13937.9|13935.9|5
1645565970000|2022-02-22 21:39:30|13938|13936|13940.4|13938.4|13940.8|13938.8|13938|13936|28
1645565980000|2022-02-22 21:39:40|13940.5|13938.5|13940.6|13938.6|13941.6|13939.6|13939.3|13937.3|24
1645565990000|2022-02-22 21:39:50|13940.9|13938.9|13942.1|13940.1|13942.3|13940.3|13940.9|13938.9|14
1645566000000|2022-02-22 21:40:00|13942.6|13940.6|13942|13940|13942.9|13940.9|13941.1|13939.1|10
1645566010000|2022-02-22 21:40:10|13941.9|13939.9|13941.6|13939.6|13942|13940|13941.6|13939.6|0
1645566020000|2022-02-22 21:40:20|13941.5|13939.5|13946.5|13944.5|13946.5|13944.5|13941.3|13939.3|48
1645566030000|2022-02-22 21:40:30|13946.3|13944.3|13943.8|13941.8|13946.8|13944.8|13943.8|13941.8|16
1645566040000|2022-02-22 21:40:40|13943.5|13941.5|13943.8|13941.8|13944.1|13942.1|13943.1|13941.1|6
1645566050000|2022-02-22 21:40:50|13943.9|13941.9|13945.3|13943.3|13945.5|13943.5|13943.9|13941.9|14
1645566060000|2022-02-22 21:41:00|13945.4|13943.4|13944.5|13942.5|13945.4|13943.4|13944.4|13942.4|7
1645566070000|2022-02-22 21:41:10|13944.6|13942.6|13945|13943|13945.5|13943.5|13944.6|13942.6|9
1645566080000|2022-02-22 21:41:20|13945.1|13943.1|13946.5|13944.5|13946.5|13944.5|13944.9|13942.9|14
1645566090000|2022-02-22 21:41:30|13946.3|13944.3|13945.1|13943.1|13946.3|13944.3|13944.5|13942.5|13
1645566100000|2022-02-22 21:41:40|13945.3|13943.3|13946.5|13944.5|13946.6|13944.6|13945.1|13943.1|7
1645566110000|2022-02-22 21:41:50|13946.6|13944.6|13947.9|13945.9|13947.9|13945.9|13946.4|13944.4|13
1645566120000|2022-02-22 21:42:00|13946.3|13944.3|13947.1|13945.1|13947.4|13945.4|13945.6|13943.6|25
1645566130000|2022-02-22 21:42:10|13947|13945|13947.5|13945.5|13947.9|13945.9|13947|13945|8
1645566140000|2022-02-22 21:42:20|13947.4|13945.4|13947.3|13945.3|13947.5|13945.5|13947|13945|6
1645566150000|2022-02-22 21:42:30|13947.4|13945.4|13947.9|13945.9|13948.3|13946.3|13946.5|13944.5|23
1645566160000|2022-02-22 21:42:40|13948|13946|13949.5|13947.5|13949.9|13947.9|13948|13946|19
1645566170000|2022-02-22 21:42:50|13949.6|13947.6|13952.6|13950.6|13952.6|13950.6|13949.6|13947.6|72
1645566180000|2022-02-22 21:43:00|13952.8|13950.8|13952.8|13950.8|13952.9|13950.9|13952.1|13950.1|10
1645566190000|2022-02-22 21:43:10|13952.9|13950.9|13953.5|13951.5|13954.9|13952.9|13952.8|13950.8|24
1645566200000|2022-02-22 21:43:20|13953.4|13951.4|13953.3|13951.3|13954.1|13952.1|13952.9|13950.9|12
1645566210000|2022-02-22 21:43:30|13953.1|13951.1|13953.3|13951.3|13953.3|13951.3|13953|13951|6
1645566220000|2022-02-22 21:43:40|13953.4|13951.4|13952.4|13950.4|13953.4|13951.4|13952.1|13950.1|25
1645566230000|2022-02-22 21:43:50|13952.3|13950.3|13951.9|13949.9|13952.3|13950.3|13951.9|13949.9|6
1645566240000|2022-02-22 21:44:00|13952.1|13950.1|13953.9|13951.9|13954|13952|13951.3|13949.3|20
1645566250000|2022-02-22 21:44:10|13953.8|13951.8|13953.8|13951.8|13953.9|13951.9|13953.6|13951.6|2
1645566260000|2022-02-22 21:44:20|13953.5|13951.5|13952.8|13950.8|13953.5|13951.5|13952.8|13950.8|7
1645566270000|2022-02-22 21:44:30|13952.9|13950.9|13952.9|13950.9|13953|13951|13952.8|13950.8|2
1645566280000|2022-02-22 21:44:40|13952.8|13950.8|13952.6|13950.6|13953|13951|13952.6|13950.6|3
1645566290000|2022-02-22 21:44:50|13952.9|13950.9|13952.5|13950.5|13953.1|13951.1|13952.5|13950.5|5
1645566300000|2022-02-22 21:45:00|13952|13950|13951.8|13949.8|13952|13950|13951.8|13949.8|10
1645566310000|2022-02-22 21:45:10|13951.6|13949.6|13951.6|13949.6|13951.8|13949.8|13951.5|13949.5|10
1645566320000|2022-02-22 21:45:20|13951.5|13949.5|13951.3|13949.3|13951.8|13949.8|13951.3|13949.3|15
1645566330000|2022-02-22 21:45:30|13951.5|13949.5|13950.9|13948.9|13951.5|13949.5|13950.9|13948.9|13
1645566340000|2022-02-22 21:45:40|13951|13949|13950|13948|13951.3|13949.3|13950|13948|33
1645566350000|2022-02-22 21:45:50|13949.9|13947.9|13949.9|13947.9|13950.3|13948.3|13949.8|13947.8|21
1645566360000|2022-02-22 21:46:00|13949.8|13947.8|13950.4|13948.4|13951.5|13949.5|13949.6|13947.6|73
1645566370000|2022-02-22 21:46:10|13950.1|13948.1|13949.6|13947.6|13950.4|13948.4|13949.6|13947.6|6
1645566380000|2022-02-22 21:46:20|13949.8|13947.8|13951|13949|13951.5|13949.5|13949.8|13947.8|15
1645566390000|2022-02-22 21:46:30|13951.1|13949.1|13953.8|13951.8|13953.9|13951.9|13950.6|13948.6|33
1645566400000|2022-02-22 21:46:40|13953.4|13951.4|13953.5|13951.5|13953.8|13951.8|13952.9|13950.9|16
1645566410000|2022-02-22 21:46:50|13953.4|13951.4|13953.4|13951.4|13953.9|13951.9|13953.3|13951.3|21
1645566420000|2022-02-22 21:47:00|13953|13951|13954.1|13952.1|13954.1|13952.1|13953|13951|12
1645566430000|2022-02-22 21:47:10|13954.4|13952.4|13954.5|13952.5|13954.8|13952.8|13954.3|13952.3|15
1645566440000|2022-02-22 21:47:20|13954.6|13952.6|13955.1|13953.1|13955.3|13953.3|13954|13952|12
1645566450000|2022-02-22 21:47:30|13954.1|13952.1|13953.9|13951.9|13954.1|13952.1|13953.6|13951.6|23
1645566460000|2022-02-22 21:47:40|13953.3|13951.3|13953.4|13951.4|13953.4|13951.4|13952.9|13950.9|17
1645566470000|2022-02-22 21:47:50|13953.3|13951.3|13954|13952|13954.1|13952.1|13952.8|13950.8|9
1645566480000|2022-02-22 21:48:00|13953.9|13951.9|13953.8|13951.8|13953.9|13951.9|13953|13951|8
1645566490000|2022-02-22 21:48:10|13953.9|13951.9|13952.9|13950.9|13953.9|13951.9|13952.9|13950.9|2
1645566500000|2022-02-22 21:48:20|13953|13951|13953.9|13951.9|13953.9|13951.9|13952.9|13950.9|10
1645566510000|2022-02-22 21:48:30|13954|13952|13954|13952|13954.1|13952.1|13953.8|13951.8|5
1645566520000|2022-02-22 21:48:40|13953.8|13951.8|13953.8|13951.8|13953.9|13951.9|13952.6|13950.6|34
1645566530000|2022-02-22 21:48:50|13952.8|13950.8|13953.9|13951.9|13953.9|13951.9|13952.8|13950.8|15
1645566540000|2022-02-22 21:49:00|13953.8|13951.8|13953.9|13951.9|13954.4|13952.4|13953.5|13951.5|24
1645566550000|2022-02-22 21:49:10|13954|13952|13952.9|13950.9|13954|13952|13951.8|13949.8|61
1645566560000|2022-02-22 21:49:20|13953|13951|13952.9|13950.9|13953.3|13951.3|13952.8|13950.8|8
1645566570000|2022-02-22 21:49:30|13953|13951|13952.6|13950.6|13953|13951|13952.6|13950.6|3
1645566580000|2022-02-22 21:49:40|13952.5|13950.5|13952.9|13950.9|13953|13951|13952.5|13950.5|5
1645566590000|2022-02-22 21:49:50|13952.8|13950.8|13952.9|13950.9|13952.9|13950.9|13952|13950|18
1645566600000|2022-02-22 21:50:00|13952.8|13950.8|13953.8|13951.8|13954|13952|13952.8|13950.8|14
1645566610000|2022-02-22 21:50:10|13953.9|13951.9|13954.5|13952.5|13954.9|13952.9|13952.5|13950.5|25
1645566620000|2022-02-22 21:50:20|13954.6|13952.6|13954.4|13952.4|13954.8|13952.8|13954.4|13952.4|0
1645566630000|2022-02-22 21:50:30|13954.5|13952.5|13954.4|13952.4|13954.6|13952.6|13954.4|13952.4|6
1645566640000|2022-02-22 21:50:40|13954.5|13952.5|13955|13953|13955|13953|13954.5|13952.5|3
1645566650000|2022-02-22 21:50:50|13955.3|13953.3|13955.1|13953.1|13955.5|13953.5|13954.9|13952.9|8
1645566660000|2022-02-22 21:51:00|13955.3|13953.3|13954.9|13952.9|13955.5|13953.5|13954.9|13952.9|13
1645566670000|2022-02-22 21:51:10|13953.1|13951.1|13950.3|13948.3|13953.1|13951.1|13948.4|13946.4|119
1645566680000|2022-02-22 21:51:20|13950.4|13948.4|13950.1|13948.1|13951|13949|13949.8|13947.8|15
1645566690000|2022-02-22 21:51:30|13950|13948|13943.3|13941.3|13950.8|13948.8|13941.3|13939.3|147
1645566700000|2022-02-22 21:51:40|13943.1|13941.1|13936|13934|13943.1|13941.1|13935.5|13933.5|110
1645566710000|2022-02-22 21:51:50|13935.5|13933.5|13924.3|13922.3|13935.6|13933.6|13924.1|13922.1|144
1645566720000|2022-02-22 21:52:00|13926.6|13924.6|13928.9|13926.9|13931|13929|13921.5|13919.5|140
1645566730000|2022-02-22 21:52:10|13929.3|13927.3|13935.3|13933.3|13937.1|13935.1|13928|13926|123
1645566740000|2022-02-22 21:52:20|13934.5|13932.5|13937.3|13935.3|13939.4|13937.4|13933.3|13931.3|50
1645566750000|2022-02-22 21:52:30|13937.1|13935.1|13940.3|13938.3|13943|13941|13937.1|13935.1|60
1645566760000|2022-02-22 21:52:40|13939.3|13937.3|13935.8|13933.8|13939.9|13937.9|13935|13933|31
1645566770000|2022-02-22 21:52:50|13935.6|13933.6|13931.4|13929.4|13937.4|13935.4|13931.4|13929.4|46
1645566780000|2022-02-22 21:53:00|13932.1|13930.1|13927.1|13925.1|13932.4|13930.4|13927.1|13925.1|41
1645566790000|2022-02-22 21:53:10|13926.9|13924.9|13928.5|13926.5|13930|13928|13926.8|13924.8|27
1645566800000|2022-02-22 21:53:20|13929|13927|13934.1|13932.1|13935.1|13933.1|13929|13927|47
1645566810000|2022-02-22 21:53:30|13934.5|13932.5|13933.1|13931.1|13935|13933|13932.1|13930.1|6
1645566820000|2022-02-22 21:53:40|13933.3|13931.3|13930.4|13928.4|13933.4|13931.4|13930|13928|7
1645566830000|2022-02-22 21:53:50|13931.6|13929.6|13930.1|13928.1|13931.6|13929.6|13930|13928|3
1645566840000|2022-02-22 21:54:00|13931.1|13929.1|13930.6|13928.6|13931.9|13929.9|13929.1|13927.1|19
1645566850000|2022-02-22 21:54:10|13933|13931|13932.8|13930.8|13933.1|13931.1|13928.9|13926.9|36
1645566860000|2022-02-22 21:54:20|13932.6|13930.6|13933.4|13931.4|13934.3|13932.3|13932.4|13930.4|4
1645566870000|2022-02-22 21:54:30|13932.9|13930.9|13935.5|13933.5|13935.5|13933.5|13931.6|13929.6|23
1645566880000|2022-02-22 21:54:40|13934.9|13932.9|13934.1|13932.1|13935.5|13933.5|13933.6|13931.6|33
1645566890000|2022-02-22 21:54:50|13934|13932|13931.6|13929.6|13934.1|13932.1|13931.5|13929.5|28
1645566900000|2022-02-22 21:55:00|13932|13930|13929.9|13927.9|13932.8|13930.8|13929.9|13927.9|57
1645566910000|2022-02-22 21:55:10|13930|13928|13927.8|13925.8|13930.8|13928.8|13927.8|13925.8|27
1645566920000|2022-02-22 21:55:20|13927.9|13925.9|13928.4|13926.4|13928.4|13926.4|13927.4|13925.4|15
1645566930000|2022-02-22 21:55:30|13928.5|13926.5|13930.5|13928.5|13930.6|13928.6|13928.5|13926.5|9
1645566940000|2022-02-22 21:55:40|13930.4|13928.4|13929.9|13927.9|13931.5|13929.5|13928.9|13926.9|16
1645566950000|2022-02-22 21:55:50|13929.8|13927.8|13931.5|13929.5|13932|13930|13929.8|13927.8|10
1645566960000|2022-02-22 21:56:00|13931.4|13929.4|13925.3|13923.3|13931.4|13929.4|13925.1|13923.1|67
1645566970000|2022-02-22 21:56:10|13925.4|13923.4|13922.1|13920.1|13925.9|13923.9|13921|13919|32
1645566980000|2022-02-22 21:56:20|13922.3|13920.3|13921|13919|13922.3|13920.3|13920.4|13918.4|10
1645566990000|2022-02-22 21:56:30|13920.9|13918.9|13921.5|13919.5|13922.3|13920.3|13919.1|13917.1|33
1645567000000|2022-02-22 21:56:40|13921|13919|13925.5|13923.5|13925.5|13923.5|13920.1|13918.1|39
1645567010000|2022-02-22 21:56:50|13925.4|13923.4|13928.9|13926.9|13929|13927|13925.4|13923.4|19
1645567020000|2022-02-22 21:57:00|13929|13927|13931|13929|13931|13929|13929|13927|16
1645567030000|2022-02-22 21:57:10|13931.1|13929.1|13930.8|13928.8|13933.1|13931.1|13930.8|13928.8|34
1645567040000|2022-02-22 21:57:20|13930.9|13928.9|13928.9|13926.9|13931.5|13929.5|13928.9|13926.9|15
1645567050000|2022-02-22 21:57:30|13929|13927|13928.8|13926.8|13930.6|13928.6|13928.5|13926.5|8
1645567060000|2022-02-22 21:57:40|13928.9|13926.9|13928|13926|13929|13927|13927.9|13925.9|5
1645567070000|2022-02-22 21:57:50|13927.9|13925.9|13925.6|13923.6|13928.3|13926.3|13925.5|13923.5|16
1645567080000|2022-02-22 21:58:00|13925.8|13923.8|13926|13924|13926.1|13924.1|13925.6|13923.6|9
1645567090000|2022-02-22 21:58:10|13926.5|13924.5|13922.3|13920.3|13926.9|13924.9|13922.3|13920.3|100
1645567100000|2022-02-22 21:58:20|13922.4|13920.4|13922.5|13920.5|13922.6|13920.6|13922.4|13920.4|4
1645567110000|2022-02-22 21:58:30|13922.4|13920.4|13921.8|13919.8|13922.4|13920.4|13921.3|13919.3|12
1645567120000|2022-02-22 21:58:40|13921.9|13919.9|13922.8|13920.8|13922.9|13920.9|13921.8|13919.8|4
1645567130000|2022-02-22 21:58:50|13922.9|13920.9|13924.4|13922.4|13924.4|13922.4|13922.8|13920.8|6
1645567140000|2022-02-22 21:59:00|13924.9|13922.9|13928.5|13926.5|13928.5|13926.5|13924.9|13922.9|19
1645567150000|2022-02-22 21:59:10|13928.4|13926.4|13926.8|13924.8|13928.8|13926.8|13926.6|13924.6|15
1645567160000|2022-02-22 21:59:20|13926.9|13924.9|13927.3|13925.3|13928.6|13926.6|13926.6|13924.6|9
1645567170000|2022-02-22 21:59:30|13927.5|13925.5|13927.8|13925.8|13929.8|13927.8|13926.8|13924.8|20
1645567180000|2022-02-22 21:59:40|13927.6|13925.6|13927.8|13925.8|13928.6|13926.6|13927.6|13925.6|9
1645567190000|2022-02-22 21:59:50|13928.3|13926.3|13929|13924|13929.4|13926.3|13926|13923.1|28
1645567200000|2022-02-22 22:00:00|13929.1|13924.1|13930.3|13925.3|13931.4|13926.4|13929.1|13924.1|0
1645567210000|2022-02-22 22:00:10|13930.6|13925.6|13930.6|13925.6|13930.6|13925.6|13930.6|13925.6|0
1645567220000|2022-02-22 22:00:20|13930.3|13925.3|13930.3|13925.3|13930.3|13925.3|13930.3|13925.3|0
1645567230000|2022-02-22 22:00:30|13930.2|13925.2|13930.2|13925.2|13930.2|13925.2|13930.2|13925.2|0
1645567240000|2022-02-22 22:00:40|13930.3|13925.3|13930.3|13925.3|13930.3|13925.3|13930.3|13925.3|0
1645567260000|2022-02-22 22:01:00|13930.7|13925.7|13927.8|13922.8|13930.7|13925.7|13927.8|13922.8|0
1645567270000|2022-02-22 22:01:10|13929|13924|13929|13924|13929|13924|13929|13924|0
1645567280000|2022-02-22 22:01:20|13928.9|13923.9|13928.9|13923.9|13928.9|13923.9|13928.9|13923.9|0
1645567290000|2022-02-22 22:01:30|13928.6|13923.6|13929.1|13924.1|13929.1|13924.1|13928.6|13923.6|0
1645567300000|2022-02-22 22:01:40|13929.8|13924.8|13929.8|13924.8|13929.8|13924.8|13929.8|13924.8|0
1645567310000|2022-02-22 22:01:50|13929.9|13924.9|13930.3|13925.3|13930.4|13925.4|13929.9|13924.9|0
1645567320000|2022-02-22 22:02:00|13930.2|13925.2|13930.9|13925.9|13930.9|13925.9|13930.2|13925.2|0
1645567330000|2022-02-22 22:02:10|13931|13926|13931.7|13926.7|13931.7|13926.7|13931|13926|0
1645567340000|2022-02-22 22:02:20|13929.7|13924.7|13930.5|13925.5|13930.5|13925.5|13929.7|13924.7|0
1645567370000|2022-02-22 22:02:50|13930.4|13925.4|13930.4|13925.4|13930.4|13925.4|13930.4|13925.4|0
1645567380000|2022-02-22 22:03:00|13930.5|13925.5|13930.5|13925.5|13930.5|13925.5|13930.5|13925.5|0
1645567400000|2022-02-22 22:03:20|13930.4|13925.4|13930.3|13925.3|13930.4|13925.4|13930.3|13925.3|0
1645567410000|2022-02-22 22:03:30|13929.6|13924.6|13929.8|13924.8|13929.8|13924.8|13929.6|13924.6|0
1645567420000|2022-02-22 22:03:40|13930.4|13925.4|13930.7|13925.7|13930.7|13925.7|13930.3|13925.3|0
1645567430000|2022-02-22 22:03:50|13930.8|13925.8|13931.3|13926.3|13931.3|13926.3|13930.7|13925.7|0
1645567440000|2022-02-22 22:04:00|13931.4|13926.4|13932.1|13927.1|13932.1|13927.1|13931.3|13926.3|0
1645567450000|2022-02-22 22:04:10|13932.2|13927.2|13932.2|13927.2|13932.2|13927.2|13932.2|13927.2|0
1645567460000|2022-02-22 22:04:20|13932.3|13927.3|13932.3|13927.3|13932.4|13927.4|13932.3|13927.3|0
1645567470000|2022-02-22 22:04:30|13932.8|13927.8|13933.7|13928.7|13933.7|13928.7|13932.8|13927.8|0
1645567480000|2022-02-22 22:04:40|13933.6|13928.6|13934.2|13929.2|13934.2|13929.2|13933.6|13928.6|0
1645567490000|2022-02-22 22:04:50|13934.1|13929.1|13932.8|13927.8|13934.1|13929.1|13932.8|13927.8|0
1645567500000|2022-02-22 22:05:00|13932.2|13927.2|13932.1|13927.1|13932.2|13927.2|13932.1|13927.1|0
1645567510000|2022-02-22 22:05:10|13931.9|13926.9|13933.7|13928.7|13933.7|13928.7|13931.9|13926.9|0
1645567530000|2022-02-22 22:05:30|13933.5|13928.5|13933.4|13928.4|13933.5|13928.5|13933.4|13928.4|0
1645567540000|2022-02-22 22:05:40|13932.4|13927.4|13932.4|13927.4|13932.4|13927.4|13932.4|13927.4|0
1645567550000|2022-02-22 22:05:50|13932.1|13927.1|13930|13925|13932.1|13927.1|13930|13925|0
1645567560000|2022-02-22 22:06:00|13932.1|13927.1|13931.5|13926.5|13932.1|13927.1|13931.4|13926.4|0
1645567570000|2022-02-22 22:06:10|13931.6|13926.6|13930.8|13925.8|13931.6|13926.6|13930.8|13925.8|0
1645567580000|2022-02-22 22:06:20|13932.8|13927.8|13935.3|13930.3|13935.4|13930.4|13932.8|13927.8|0
1645567590000|2022-02-22 22:06:30|13935.4|13930.4|13935|13930|13935.4|13930.4|13933.2|13928.2|0
1645567600000|2022-02-22 22:06:40|13934.7|13929.7|13934.7|13929.7|13935|13930|13932.9|13927.9|0
1645567610000|2022-02-22 22:06:50|13934.6|13929.6|13934.7|13929.7|13934.7|13929.7|13934.6|13929.6|0
1645567620000|2022-02-22 22:07:00|13934.6|13929.6|13934.6|13929.6|13934.7|13929.7|13934.6|13929.6|0
1645567630000|2022-02-22 22:07:10|13934.3|13929.3|13934.7|13929.7|13934.7|13929.7|13934.3|13929.3|0
1645567640000|2022-02-22 22:07:20|13934.5|13929.5|13934|13929|13934.5|13929.5|13934|13929|0
1645567650000|2022-02-22 22:07:30|13934.2|13929.2|13934.1|13929.1|13934.2|13929.2|13934.1|13929.1|0
1645567660000|2022-02-22 22:07:40|13934.6|13929.6|13934.3|13929.3|13934.6|13929.6|13934.2|13929.2|0
1645567670000|2022-02-22 22:07:50|13934.6|13929.6|13934.5|13929.5|13935.2|13930.2|13934.5|13929.5|0
1645567680000|2022-02-22 22:08:00|13934.2|13929.2|13932.9|13927.9|13934.2|13929.2|13932.9|13927.9|0
1645567700000|2022-02-22 22:08:20|13932.3|13927.3|13932.3|13927.3|13932.3|13927.3|13932.3|13927.3|0
1645567710000|2022-02-22 22:08:30|13931.7|13926.7|13931.7|13926.7|13931.7|13926.7|13931.7|13926.7|0
1645567720000|2022-02-22 22:08:40|13931.8|13926.8|13931.8|13926.8|13931.8|13926.8|13931.8|13926.8|0
1645567730000|2022-02-22 22:08:50|13931.7|13926.7|13931.7|13926.7|13931.7|13926.7|13931.7|13926.7|0
1645567740000|2022-02-22 22:09:00|13933.6|13928.6|13933.6|13928.6|13933.6|13928.6|13933.6|13928.6|0
1645567750000|2022-02-22 22:09:10|13933|13928|13933|13928|13933|13928|13933|13928|0
1645567760000|2022-02-22 22:09:20|13932.8|13927.8|13932.7|13927.7|13932.8|13927.8|13932.7|13927.7|0
1645567810000|2022-02-22 22:10:10|13932.6|13927.6|13932.6|13927.6|13932.6|13927.6|13932.6|13927.6|0
1645567830000|2022-02-22 22:10:30|13932.7|13927.7|13932.6|13927.6|13932.7|13927.7|13932.6|13927.6|0
1645567840000|2022-02-22 22:10:40|13932.5|13927.5|13932.5|13927.5|13932.5|13927.5|13932.5|13927.5|0
1645567850000|2022-02-22 22:10:50|13929.9|13924.9|13929.3|13924.3|13929.9|13924.9|13929.3|13924.3|0
1645567860000|2022-02-22 22:11:00|13929.9|13924.9|13928.7|13923.7|13929.9|13924.9|13928.7|13923.7|0
1645567870000|2022-02-22 22:11:10|13928.6|13923.6|13931.1|13926.1|13931.2|13926.2|13928.6|13923.6|0
1645567880000|2022-02-22 22:11:20|13931|13926|13930.4|13925.4|13931.1|13926.1|13930.4|13925.4|0
1645567890000|2022-02-22 22:11:30|13930.3|13925.3|13930.2|13925.2|13930.3|13925.3|13930.2|13925.2|0
1645567900000|2022-02-22 22:11:40|13929.8|13924.8|13929.4|13924.4|13929.8|13924.8|13929.4|13924.4|0
1645567930000|2022-02-22 22:12:10|13931.2|13926.2|13931.2|13926.2|13931.2|13926.2|13931.2|13926.2|0
1645567940000|2022-02-22 22:12:20|13931.1|13926.1|13931.1|13926.1|13931.1|13926.1|13931.1|13926.1|0
1645567960000|2022-02-22 22:12:40|13930.6|13925.6|13930.6|13925.6|13930.6|13925.6|13930.6|13925.6|0
1645567970000|2022-02-22 22:12:50|13931.1|13926.1|13931.1|13926.1|13931.1|13926.1|13931.1|13926.1|0
1645567980000|2022-02-22 22:13:00|13931.6|13926.6|13931.1|13926.1|13931.6|13926.6|13931.1|13926.1|0
1645568010000|2022-02-22 22:13:30|13931.2|13926.2|13931.2|13926.2|13931.2|13926.2|13931.2|13926.2|0
1645568020000|2022-02-22 22:13:40|13931|13926|13931|13926|13931|13926|13931|13926|0
1645568080000|2022-02-22 22:14:40|13930.1|13925.1|13930|13925|13930.1|13925.1|13930|13925|0
1645568090000|2022-02-22 22:14:50|13929.9|13924.9|13929.9|13924.9|13929.9|13924.9|13929.9|13924.9|0
1645568100000|2022-02-22 22:15:00|13930|13925|13929.7|13924.7|13930.1|13925.1|13929.7|13924.7|0
1645568110000|2022-02-22 22:15:10|13929.6|13924.6|13929.8|13924.8|13929.8|13924.8|13929.5|13924.5|0
1645568120000|2022-02-22 22:15:20|13929.7|13924.7|13929.7|13924.7|13929.7|13924.7|13929.7|13924.7|0
1645568130000|2022-02-22 22:15:30|13929.5|13924.5|13929.5|13924.5|13929.5|13924.5|13929.5|13924.5|0
1645568140000|2022-02-22 22:15:40|13929.6|13924.6|13929.6|13924.6|13929.6|13924.6|13929.6|13924.6|0
1645568150000|2022-02-22 22:15:50|13929.3|13924.3|13929.3|13924.3|13929.3|13924.3|13929.3|13924.3|0
1645568170000|2022-02-22 22:16:10|13929|13924|13928.9|13923.9|13929|13924|13928.9|13923.9|0
1645568180000|2022-02-22 22:16:20|13928.4|13923.4|13928.4|13923.4|13928.4|13923.4|13928.4|13923.4|0
1645568190000|2022-02-22 22:16:30|13928.6|13923.6|13928.3|13923.3|13928.6|13923.6|13928.1|13923.1|0
1645568200000|2022-02-22 22:16:40|13928.6|13923.6|13928.8|13923.8|13928.8|13923.8|13928.6|13923.6|0
1645568210000|2022-02-22 22:16:50|13929.1|13924.1|13929.9|13924.9|13929.9|13924.9|13929.1|13924.1|0
1645568220000|2022-02-22 22:17:00|13929.2|13924.2|13931.1|13926.1|13931.1|13926.1|13928.6|13923.6|0
1645568230000|2022-02-22 22:17:10|13931.2|13926.2|13931.2|13926.2|13931.2|13926.2|13931.2|13926.2|0
1645568240000|2022-02-22 22:17:20|13931.1|13926.1|13931.7|13926.7|13931.7|13926.7|13931.1|13926.1|0
1645568250000|2022-02-22 22:17:30|13931.9|13926.9|13931.9|13926.9|13931.9|13926.9|13931.9|13926.9|0
1645568260000|2022-02-22 22:17:40|13932|13927|13932.1|13927.1|13932.1|13927.1|13932|13927|0
1645568350000|2022-02-22 22:19:10|13932|13927|13932|13927|13932|13927|13932|13927|0
1645568360000|2022-02-22 22:19:20|13931.9|13926.9|13931.8|13926.8|13931.9|13926.9|13931.8|13926.8|0
1645568370000|2022-02-22 22:19:30|13931.9|13926.9|13931.6|13926.6|13931.9|13926.9|13931.6|13926.6|0
1645568380000|2022-02-22 22:19:40|13932.2|13927.2|13932.2|13927.2|13932.2|13927.2|13932.2|13927.2|0
1645568390000|2022-02-22 22:19:50|13932.3|13927.3|13932.3|13927.3|13932.3|13927.3|13932.3|13927.3|0
1645568410000|2022-02-22 22:20:10|13932.4|13927.4|13930.9|13925.9|13932.4|13927.4|13930.9|13925.9|0
1645568430000|2022-02-22 22:20:30|13931.3|13926.3|13931.3|13926.3|13931.3|13926.3|13931.3|13926.3|0
1645568440000|2022-02-22 22:20:40|13932.1|13927.1|13931.8|13926.8|13932.1|13927.1|13931.8|13926.8|0
1645568460000|2022-02-22 22:21:00|13931.2|13926.2|13931.2|13926.2|13931.2|13926.2|13931.2|13926.2|0
1645568480000|2022-02-22 22:21:20|13931.3|13926.3|13931.3|13926.3|13931.3|13926.3|13931.3|13926.3|0
1645568520000|2022-02-22 22:22:00|13931.9|13926.9|13931.9|13926.9|13931.9|13926.9|13931.9|13926.9|0
1645568530000|2022-02-22 22:22:10|13931.8|13926.8|13931.8|13926.8|13931.8|13926.8|13931.8|13926.8|0
1645568540000|2022-02-22 22:22:20|13930.7|13925.7|13931.8|13926.8|13931.8|13926.8|13930.7|13925.7|0
1645568610000|2022-02-22 22:23:30|13932.1|13927.1|13932.1|13927.1|13932.1|13927.1|13932.1|13927.1|0
1645568620000|2022-02-22 22:23:40|13932.2|13927.2|13931.8|13926.8|13932.2|13927.2|13931.8|13926.8|0
1645568680000|2022-02-22 22:24:40|13931.7|13926.7|13931.7|13926.7|13931.7|13926.7|13931.7|13926.7|0
1645568710000|2022-02-22 22:25:10|13931.5|13926.5|13931.5|13926.5|13931.5|13926.5|13931.5|13926.5|0
1645568720000|2022-02-22 22:25:20|13931.3|13926.3|13931.3|13926.3|13931.3|13926.3|13931.3|13926.3|0
1645568750000|2022-02-22 22:25:50|13932.8|13927.8|13932.7|13927.7|13932.8|13927.8|13932.7|13927.7|0
1645568760000|2022-02-22 22:26:00|13931.6|13926.6|13931.6|13926.6|13931.6|13926.6|13931.6|13926.6|0
1645568770000|2022-02-22 22:26:10|13931.5|13926.5|13931.6|13926.6|13931.6|13926.6|13931.5|13926.5|0
1645568790000|2022-02-22 22:26:30|13931.2|13926.2|13931.4|13926.4|13931.4|13926.4|13931.2|13926.2|0
1645568800000|2022-02-22 22:26:40|13931.2|13926.2|13931.7|13926.7|13931.7|13926.7|13931.2|13926.2|0
1645568810000|2022-02-22 22:26:50|13931.8|13926.8|13931.8|13926.8|13931.8|13926.8|13931.8|13926.8|0
1645568820000|2022-02-22 22:27:00|13931.7|13926.7|13931.7|13926.7|13931.7|13926.7|13931.7|13926.7|0
1645568840000|2022-02-22 22:27:20|13931.6|13926.6|13931.6|13926.6|13931.6|13926.6|13931.6|13926.6|0
1645568850000|2022-02-22 22:27:30|13931.5|13926.5|13931.5|13926.5|13931.5|13926.5|13931.5|13926.5|0
1645568860000|2022-02-22 22:27:40|13932.1|13927.1|13932.1|13927.1|13932.1|13927.1|13932.1|13927.1|0
1645568890000|2022-02-22 22:28:10|13932.2|13927.2|13932.1|13927.1|13932.2|13927.2|13932.1|13927.1|0
1645568900000|2022-02-22 22:28:20|13932.2|13927.2|13932.2|13927.2|13932.2|13927.2|13932.2|13927.2|0
1645568910000|2022-02-22 22:28:30|13932.1|13927.1|13932.1|13927.1|13932.1|13927.1|13932.1|13927.1|0
1645568920000|2022-02-22 22:28:40|13932.2|13927.2|13932.5|13927.5|13932.5|13927.5|13932.1|13927.1|0
1645568930000|2022-02-22 22:28:50|13932.1|13927.1|13932.9|13927.9|13933|13928|13932.1|13927.1|0
1645568940000|2022-02-22 22:29:00|13933|13928|13933|13928|13933.5|13928.5|13933|13928|0
1645568950000|2022-02-22 22:29:10|13933.1|13928.1|13933.5|13928.5|13933.5|13928.5|13933.1|13928.1|0
1645568960000|2022-02-22 22:29:20|13933.3|13928.3|13933.4|13928.4|13933.4|13928.4|13933.3|13928.3|0
1645568980000|2022-02-22 22:29:40|13934.9|13929.9|13934.9|13929.9|13934.9|13929.9|13934.9|13929.9|0
1645568990000|2022-02-22 22:29:50|13935.1|13930.1|13934.9|13929.9|13935.3|13930.3|13933.9|13928.9|0
1645569000000|2022-02-22 22:30:00|13935|13930|13934.1|13929.1|13935|13930|13934.1|13929.1|0
1645569010000|2022-02-22 22:30:10|13934.9|13929.9|13934.9|13929.9|13934.9|13929.9|13934.9|13929.9|0
1645569020000|2022-02-22 22:30:20|13935|13930|13935|13930|13935|13930|13935|13930|0
1645569030000|2022-02-22 22:30:30|13934.5|13929.5|13934.5|13929.5|13934.5|13929.5|13934.5|13929.5|0
1645569040000|2022-02-22 22:30:40|13934.4|13929.4|13934.4|13929.4|13934.4|13929.4|13934.1|13929.1|0
1645569050000|2022-02-22 22:30:50|13933.7|13928.7|13933.7|13928.7|13933.7|13928.7|13933.7|13928.7|0
1645569100000|2022-02-22 22:31:40|13932.6|13927.6|13933.9|13928.9|13933.9|13928.9|13932.6|13927.6|0
1645569140000|2022-02-22 22:32:20|13934.6|13929.6|13934.6|13929.6|13934.6|13929.6|13934.6|13929.6|0
1645569150000|2022-02-22 22:32:30|13934.8|13929.8|13934.8|13929.8|13934.8|13929.8|13934.8|13929.8|0
1645569190000|2022-02-22 22:33:10|13934.7|13929.7|13934.7|13929.7|13934.7|13929.7|13934.7|13929.7|0
1645569200000|2022-02-22 22:33:20|13935|13930|13935|13930|13935.1|13930.1|13935|13930|0
1645569220000|2022-02-22 22:33:40|13933.9|13928.9|13937.5|13932.5|13937.5|13932.5|13933.9|13928.9|0
1645569230000|2022-02-22 22:33:50|13937.4|13932.4|13937.4|13932.4|13937.4|13932.4|13937.4|13932.4|0
1645569260000|2022-02-22 22:34:20|13937.6|13932.6|13937.2|13932.2|13937.7|13932.7|13937.2|13932.2|0
1645569270000|2022-02-22 22:34:30|13937|13932|13937.4|13932.4|13937.4|13932.4|13937|13932|0
1645569280000|2022-02-22 22:34:40|13937.5|13932.5|13938.4|13933.4|13938.4|13933.4|13934.9|13929.9|0
1645569290000|2022-02-22 22:34:50|13938.6|13933.6|13939.2|13934.2|13939.2|13934.2|13938.6|13933.6|0
1645569300000|2022-02-22 22:35:00|13939.3|13934.3|13939.2|13934.2|13939.3|13934.3|13939.2|13934.2|0
1645569310000|2022-02-22 22:35:10|13939.4|13934.4|13939|13934|13939.4|13934.4|13939|13934|0
1645569330000|2022-02-22 22:35:30|13939.1|13934.1|13939|13934|13939.1|13934.1|13939|13934|0
1645569340000|2022-02-22 22:35:40|13936.9|13931.9|13938.9|13933.9|13938.9|13933.9|13936.9|13931.9|0
1645569430000|2022-02-22 22:37:10|13939.4|13934.4|13939.4|13934.4|13939.4|13934.4|13939.4|13934.4|0
1645569460000|2022-02-22 22:37:40|13939.7|13934.7|13939.7|13934.7|13939.7|13934.7|13939.7|13934.7|0
1645569470000|2022-02-22 22:37:50|13939.4|13934.4|13939.4|13934.4|13939.4|13934.4|13939.4|13934.4|0
1645569480000|2022-02-22 22:38:00|13939.3|13934.3|13939.4|13934.4|13939.4|13934.4|13939.3|13934.3|0
1645569490000|2022-02-22 22:38:10|13939.5|13934.5|13939.5|13934.5|13939.5|13934.5|13939.5|13934.5|0
1645569500000|2022-02-22 22:38:20|13939.4|13934.4|13939.5|13934.5|13939.5|13934.5|13939.4|13934.4|0
1645569510000|2022-02-22 22:38:30|13939.3|13934.3|13939.3|13934.3|13939.3|13934.3|13939.3|13934.3|0
1645569520000|2022-02-22 22:38:40|13936.1|13931.1|13940.3|13935.3|13940.3|13935.3|13936.1|13931.1|0
1645569530000|2022-02-22 22:38:50|13940.4|13935.4|13940.3|13935.3|13941|13936|13940.3|13935.3|0
1645569540000|2022-02-22 22:39:00|13937.4|13932.4|13937.4|13932.4|13937.4|13932.4|13937.4|13932.4|0
1645569550000|2022-02-22 22:39:10|13936.8|13931.8|13935.5|13930.5|13936.8|13931.8|13935.2|13930.2|0
1645569560000|2022-02-22 22:39:20|13934.8|13929.8|13934.7|13929.7|13934.8|13929.8|13934.6|13929.6|0
1645569570000|2022-02-22 22:39:30|13934.5|13929.5|13934.1|13929.1|13934.5|13929.5|13934|13929|0
1645569580000|2022-02-22 22:39:40|13934.4|13929.4|13934.1|13929.1|13934.8|13929.8|13934.1|13929.1|0
1645569590000|2022-02-22 22:39:50|13934.7|13929.7|13934.1|13929.1|13934.7|13929.7|13934.1|13929.1|0
1645569600000|2022-02-22 22:40:00|13934.9|13929.9|13934.9|13929.9|13934.9|13929.9|13934.9|13929.9|0
1645569610000|2022-02-22 22:40:10|13935.4|13930.4|13935.8|13930.8|13935.8|13930.8|13935.4|13930.4|0
1645569620000|2022-02-22 22:40:20|13936|13931|13936|13931|13936|13931|13936|13931|0
1645569630000|2022-02-22 22:40:30|13936.1|13931.1|13937.5|13932.5|13937.5|13932.5|13936.1|13931.1|0
1645569650000|2022-02-22 22:40:50|13937|13932|13937.4|13932.4|13937.4|13932.4|13936.9|13931.9|0
1645569660000|2022-02-22 22:41:00|13936.9|13931.9|13937.1|13932.1|13937.1|13932.1|13936.9|13931.9|0
1645569680000|2022-02-22 22:41:20|13938.1|13933.1|13937.1|13932.1|13938.1|13933.1|13937.1|13932.1|0
1645569730000|2022-02-22 22:42:10|13937.2|13932.2|13937.2|13932.2|13937.2|13932.2|13937.2|13932.2|0
1645569770000|2022-02-22 22:42:50|13937|13932|13937|13932|13937|13932|13937|13932|0
1645569780000|2022-02-22 22:43:00|13936.7|13931.7|13936.4|13931.4|13936.7|13931.7|13936.4|13931.4|0
1645569800000|2022-02-22 22:43:20|13936.8|13931.8|13936.8|13931.8|13936.8|13931.8|13936.8|13931.8|0
1645569820000|2022-02-22 22:43:40|13936.9|13931.9|13936.8|13931.8|13936.9|13931.9|13936.8|13931.8|0
1645569830000|2022-02-22 22:43:50|13936.9|13931.9|13936.8|13931.8|13936.9|13931.9|13936.8|13931.8|0
1645569840000|2022-02-22 22:44:00|13936.9|13931.9|13936.9|13931.9|13936.9|13931.9|13936.9|13931.9|0
1645569920000|2022-02-22 22:45:20|13937|13932|13936.9|13931.9|13937|13932|13936.9|13931.9|0
1645569940000|2022-02-22 22:45:40|13936.8|13931.8|13936.8|13931.8|13936.8|13931.8|13936.8|13931.8|0
1645569950000|2022-02-22 22:45:50|13936.7|13931.7|13936.6|13931.6|13936.7|13931.7|13936.6|13931.6|0
1645569980000|2022-02-22 22:46:20|13936.7|13931.7|13936.7|13931.7|13936.7|13931.7|13936.7|13931.7|0
1645570050000|2022-02-22 22:47:30|13936.8|13931.8|13936.8|13931.8|13936.8|13931.8|13936.8|13931.8|0
1645570060000|2022-02-22 22:47:40|13937.1|13932.1|13937.1|13932.1|13937.1|13932.1|13937.1|13932.1|0
1645570070000|2022-02-22 22:47:50|13937.2|13932.2|13937.2|13932.2|13937.2|13932.2|13937.2|13932.2|0
1645570080000|2022-02-22 22:48:00|13937|13932|13937|13932|13937|13932|13937|13932|0
1645570100000|2022-02-22 22:48:20|13936.7|13931.7|13936.8|13931.8|13936.8|13931.8|13936.7|13931.7|0
1645570110000|2022-02-22 22:48:30|13937.3|13932.3|13937.2|13932.2|13937.3|13932.3|13937.2|13932.2|0
1645570120000|2022-02-22 22:48:40|13937.3|13932.3|13937.3|13932.3|13937.3|13932.3|13937.3|13932.3|0
1645570130000|2022-02-22 22:48:50|13937.4|13932.4|13937.5|13932.5|13937.5|13932.5|13937.4|13932.4|0
1645570140000|2022-02-22 22:49:00|13937.6|13932.6|13937.6|13932.6|13937.6|13932.6|13937.6|13932.6|0
1645570150000|2022-02-22 22:49:10|13937.3|13932.3|13938.4|13933.4|13938.4|13933.4|13937.3|13932.3|0
1645570160000|2022-02-22 22:49:20|13939.4|13934.4|13939.4|13934.4|13939.4|13934.4|13939.4|13934.4|0
1645570200000|2022-02-22 22:50:00|13939.3|13934.3|13939.5|13934.5|13939.5|13934.5|13939.3|13934.3|0
1645570210000|2022-02-22 22:50:10|13939.4|13934.4|13939.4|13934.4|13939.4|13934.4|13939.4|13934.4|0
1645570220000|2022-02-22 22:50:20|13939.2|13934.2|13939.2|13934.2|13939.2|13934.2|13939.2|13934.2|0
1645570270000|2022-02-22 22:51:10|13939.3|13934.3|13939.3|13934.3|13939.3|13934.3|13939.3|13934.3|0
1645570280000|2022-02-22 22:51:20|13939.2|13934.2|13938.1|13933.1|13939.2|13934.2|13938.1|13933.1|0
1645570290000|2022-02-22 22:51:30|13938.2|13933.2|13938.1|13933.1|13938.2|13933.2|13938|13933|0
1645570300000|2022-02-22 22:51:40|13937.8|13932.8|13937.8|13932.8|13937.8|13932.8|13937.8|13932.8|0
1645570310000|2022-02-22 22:51:50|13936.3|13931.3|13936.8|13931.8|13936.8|13931.8|13936.3|13931.3|0
1645570320000|2022-02-22 22:52:00|13937|13932|13937.2|13932.2|13937.2|13932.2|13936.8|13931.8|0
1645570330000|2022-02-22 22:52:10|13937.1|13932.1|13937.1|13932.1|13937.1|13932.1|13937.1|13932.1|0
1645570350000|2022-02-22 22:52:30|13937.2|13932.2|13937.2|13932.2|13937.2|13932.2|13937.2|13932.2|0
1645570380000|2022-02-22 22:53:00|13936.7|13931.7|13936.7|13931.7|13936.7|13931.7|13936.7|13931.7|0
1645570390000|2022-02-22 22:53:10|13936.8|13931.8|13937.2|13932.2|13937.2|13932.2|13936.8|13931.8|0
1645570400000|2022-02-22 22:53:20|13937|13932|13937|13932|13937|13932|13936.8|13931.8|0
1645570430000|2022-02-22 22:53:50|13936.9|13931.9|13936.9|13931.9|13936.9|13931.9|13936.9|13931.9|0
1645570440000|2022-02-22 22:54:00|13937.2|13932.2|13936.5|13931.5|13937.2|13932.2|13936.5|13931.5|0
1645570460000|2022-02-22 22:54:20|13936.1|13931.1|13936.4|13931.4|13936.4|13931.4|13936.1|13931.1|0
1645570480000|2022-02-22 22:54:40|13936.1|13931.1|13936.3|13931.3|13936.3|13931.3|13936.1|13931.1|0
1645570500000|2022-02-22 22:55:00|13936.4|13931.4|13936.4|13931.4|13936.4|13931.4|13936.4|13931.4|0
1645570510000|2022-02-22 22:55:10|13936.5|13931.5|13936.4|13931.4|13936.5|13931.5|13936.4|13931.4|0
1645570540000|2022-02-22 22:55:40|13936.3|13931.3|13936.2|13931.2|13936.3|13931.3|13936.2|13931.2|0
1645570580000|2022-02-22 22:56:20|13935.5|13930.5|13935.5|13930.5|13935.5|13930.5|13935.5|13930.5|0
1645570590000|2022-02-22 22:56:30|13935.4|13930.4|13935.7|13930.7|13936|13931|13935.4|13930.4|0
1645570600000|2022-02-22 22:56:40|13935.8|13930.8|13935.7|13930.7|13935.8|13930.8|13935.7|13930.7|0
1645570610000|2022-02-22 22:56:50|13935.6|13930.6|13935.3|13930.3|13935.6|13930.6|13935.3|13930.3|0
1645570620000|2022-02-22 22:57:00|13935.2|13930.2|13935.1|13930.1|13935.2|13930.2|13935.1|13930.1|0
1645570630000|2022-02-22 22:57:10|13936|13931|13936|13931|13936|13931|13936|13931|0
1645570640000|2022-02-22 22:57:20|13935.8|13930.8|13935.8|13930.8|13935.8|13930.8|13935.8|13930.8|0
1645570650000|2022-02-22 22:57:30|13935.5|13930.5|13934.9|13929.9|13935.5|13930.5|13934.9|13929.9|0
1645570670000|2022-02-22 22:57:50|13935|13930|13935|13930|13935|13930|13935|13930|0
1645570690000|2022-02-22 22:58:10|13934.9|13929.9|13934.9|13929.9|13934.9|13929.9|13934.9|13929.9|0
1645570710000|2022-02-22 22:58:30|13934.6|13929.6|13935|13930|13935|13930|13934.3|13929.3|0
1645570720000|2022-02-22 22:58:40|13934.9|13929.9|13934.7|13929.7|13934.9|13929.9|13934.5|13929.5|0
1645570730000|2022-02-22 22:58:50|13934|13929|13933.9|13928.9|13934|13929|13933.9|13928.9|0
1645570740000|2022-02-22 22:59:00|13934.8|13929.8|13934.2|13929.2|13934.9|13929.9|13934.2|13929.2|0
1645570760000|2022-02-22 22:59:20|13934.1|13929.1|13934.1|13929.1|13934.1|13929.1|13934.1|13929.1|0
1645570770000|2022-02-22 22:59:30|13934|13929|13934|13929|13934|13929|13934|13929|0
1645570780000|2022-02-22 22:59:40|13933.9|13928.9|13933.8|13928.8|13933.9|13928.9|13933.8|13928.8|0
1645570790000|2022-02-22 22:59:50|13934|13929|13934.5|13929.5|13934.5|13929.5|13934|13929|0
1645570800000|2022-02-22 23:00:00|13931.8|13929.8|13934.5|13932.5|13934.5|13932.5|13924.5|13922.5|106
1645570810000|2022-02-22 23:00:10|13933.6|13931.6|13927.8|13925.8|13933.8|13931.8|13927.8|13925.8|67
1645570820000|2022-02-22 23:00:20|13928.3|13926.3|13930|13928|13930.3|13928.3|13928.3|13926.3|11
1645570830000|2022-02-22 23:00:30|13930.6|13928.6|13936.9|13934.9|13936.9|13934.9|13930.3|13928.3|71
1645570840000|2022-02-22 23:00:40|13937.3|13935.3|13936.3|13934.3|13939.3|13937.3|13934.3|13932.3|56
1645570850000|2022-02-22 23:00:50|13936.1|13934.1|13937.8|13935.8|13939.9|13937.9|13935|13933|40
1645570860000|2022-02-22 23:01:00|13937.1|13935.1|13939.4|13937.4|13940.4|13938.4|13935.6|13933.6|62
1645570870000|2022-02-22 23:01:10|13939.5|13937.5|13937.8|13935.8|13939.6|13937.6|13933.4|13931.4|26
1645570880000|2022-02-22 23:01:20|13937.5|13935.5|13938.3|13936.3|13939.3|13937.3|13937|13935|41
1645570890000|2022-02-22 23:01:30|13938.1|13936.1|13938.6|13936.6|13938.9|13936.9|13936.6|13934.6|30
1645570900000|2022-02-22 23:01:40|13938.1|13936.1|13942.5|13940.5|13943.1|13941.1|13937.9|13935.9|86
1645570910000|2022-02-22 23:01:50|13942.8|13940.8|13944.4|13942.4|13946.3|13944.3|13942.8|13940.8|93
1645570920000|2022-02-22 23:02:00|13944.5|13942.5|13948.1|13946.1|13948.8|13946.8|13944.5|13942.5|50
1645570930000|2022-02-22 23:02:10|13948|13946|13949.5|13947.5|13950.9|13948.9|13946.6|13944.6|85
1645570940000|2022-02-22 23:02:20|13949.4|13947.4|13949.5|13947.5|13949.8|13947.8|13943.6|13941.6|79
1645570950000|2022-02-22 23:02:30|13949.4|13947.4|13946.6|13944.6|13950|13948|13946.6|13944.6|23
1645570960000|2022-02-22 23:02:40|13946.8|13944.8|13945|13943|13947.9|13945.9|13945|13943|11
1645570970000|2022-02-22 23:02:50|13945.1|13943.1|13943.9|13941.9|13945.3|13943.3|13942.5|13940.5|21
1645570980000|2022-02-22 23:03:00|13943.8|13941.8|13943.8|13941.8|13945.6|13943.6|13943.1|13941.1|23
1645570990000|2022-02-22 23:03:10|13945.5|13943.5|13944.6|13942.6|13946.1|13944.1|13943.9|13941.9|10
1645571000000|2022-02-22 23:03:20|13944.5|13942.5|13942.5|13940.5|13945.1|13943.1|13942.5|13940.5|11
1645571010000|2022-02-22 23:03:30|13942.4|13940.4|13942.8|13940.8|13943|13941|13941.5|13939.5|4
1645571020000|2022-02-22 23:03:40|13941.8|13939.8|13942.9|13940.9|13942.9|13940.9|13939.1|13937.1|23
1645571030000|2022-02-22 23:03:50|13942.8|13940.8|13942.4|13940.4|13943|13941|13941.6|13939.6|10
1645571040000|2022-02-22 23:04:00|13942.5|13940.5|13949.6|13947.6|13950.1|13948.1|13942.3|13940.3|35
1645571050000|2022-02-22 23:04:10|13949.5|13947.5|13948.8|13946.8|13949.6|13947.6|13947.3|13945.3|22
1645571060000|2022-02-22 23:04:20|13948.9|13946.9|13947.5|13945.5|13949.6|13947.6|13947.1|13945.1|13
1645571070000|2022-02-22 23:04:30|13947.9|13945.9|13947|13945|13948.1|13946.1|13947|13945|12
1645571080000|2022-02-22 23:04:40|13947.1|13945.1|13945.5|13943.5|13947.6|13945.6|13945.1|13943.1|26
1645571090000|2022-02-22 23:04:50|13945.4|13943.4|13945.9|13943.9|13946.5|13944.5|13945|13943|10
1645571100000|2022-02-22 23:05:00|13947.3|13945.3|13948.6|13946.6|13949.5|13947.5|13946.5|13944.5|23
1645571110000|2022-02-22 23:05:10|13948.5|13946.5|13946.1|13944.1|13948.5|13946.5|13945.4|13943.4|40
1645571120000|2022-02-22 23:05:20|13946.5|13944.5|13945.4|13943.4|13946.8|13944.8|13945.4|13943.4|9
1645571130000|2022-02-22 23:05:30|13945.6|13943.6|13945.6|13943.6|13946|13944|13944|13942|14
1645571140000|2022-02-22 23:05:40|13945.8|13943.8|13947.5|13945.5|13947.5|13945.5|13945.8|13943.8|4
1645571150000|2022-02-22 23:05:50|13947.4|13945.4|13947.9|13945.9|13950.1|13948.1|13947.3|13945.3|39
1645571160000|2022-02-22 23:06:00|13948|13946|13946.4|13944.4|13948.4|13946.4|13946.1|13944.1|3
1645571170000|2022-02-22 23:06:10|13946.1|13944.1|13944.3|13942.3|13946.1|13944.1|13943.4|13941.4|25
1645571180000|2022-02-22 23:06:20|13944.1|13942.1|13945.3|13943.3|13945.9|13943.9|13943.5|13941.5|20
1645571190000|2022-02-22 23:06:30|13945.1|13943.1|13945.9|13943.9|13946.6|13944.6|13944.9|13942.9|7
1645571200000|2022-02-22 23:06:40|13945.8|13943.8|13946.3|13944.3|13946.4|13944.4|13945.8|13943.8|1
1645571210000|2022-02-22 23:06:50|13946.4|13944.4|13945|13943|13946.4|13944.4|13945|13943|6
1645571220000|2022-02-22 23:07:00|13945.1|13943.1|13944.9|13942.9|13945.8|13943.8|13944.6|13942.6|1
1645571230000|2022-02-22 23:07:10|13944.8|13942.8|13944.4|13942.4|13944.9|13942.9|13944.3|13942.3|0
1645571240000|2022-02-22 23:07:20|13944.5|13942.5|13948|13946|13948.4|13946.4|13944.5|13942.5|16
1645571250000|2022-02-22 23:07:30|13947.8|13945.8|13948.1|13946.1|13948.4|13946.4|13947.8|13945.8|13
1645571260000|2022-02-22 23:07:40|13948|13946|13946.9|13944.9|13948|13946|13945.6|13943.6|15
1645571270000|2022-02-22 23:07:50|13946.8|13944.8|13946.4|13944.4|13947.4|13945.4|13945.9|13943.9|9
1645571280000|2022-02-22 23:08:00|13946.6|13944.6|13945.5|13943.5|13946.8|13944.8|13945.4|13943.4|12
1645571290000|2022-02-22 23:08:10|13945.6|13943.6|13946.1|13944.1|13946.5|13944.5|13945.3|13943.3|3
1645571300000|2022-02-22 23:08:20|13945.9|13943.9|13947.1|13945.1|13947.1|13945.1|13945.5|13943.5|8
1645571310000|2022-02-22 23:08:30|13947|13945|13947.9|13945.9|13948.5|13946.5|13946.1|13944.1|18
1645571320000|2022-02-22 23:08:40|13948.3|13946.3|13947.3|13945.3|13948.3|13946.3|13946.5|13944.5|8
1645571330000|2022-02-22 23:08:50|13947.4|13945.4|13947.5|13945.5|13949.5|13947.5|13946.8|13944.8|15
1645571340000|2022-02-22 23:09:00|13947.6|13945.6|13947.9|13945.9|13949.5|13947.5|13947.1|13945.1|8
1645571350000|2022-02-22 23:09:10|13948.1|13946.1|13946.1|13944.1|13948.5|13946.5|13945.9|13943.9|18
1645571360000|2022-02-22 23:09:20|13946|13944|13947.6|13945.6|13948|13946|13945.9|13943.9|4
1645571370000|2022-02-22 23:09:30|13947.5|13945.5|13947.5|13945.5|13948.6|13946.6|13947|13945|7
1645571380000|2022-02-22 23:09:40|13947.6|13945.6|13947.1|13945.1|13947.9|13945.9|13946.4|13944.4|12
1645571390000|2022-02-22 23:09:50|13947|13945|13945.9|13943.9|13947|13945|13945.5|13943.5|5
1645571400000|2022-02-22 23:10:00|13946|13944|13951.6|13949.6|13952|13950|13946|13944|53
1645571410000|2022-02-22 23:10:10|13951.9|13949.9|13951|13949|13951.9|13949.9|13950|13948|6
1645571420000|2022-02-22 23:10:20|13950.9|13948.9|13952.1|13950.1|13952.1|13950.1|13950.9|13948.9|18
1645571430000|2022-02-22 23:10:30|13952|13950|13951.1|13949.1|13952|13950|13950.8|13948.8|6
1645571440000|2022-02-22 23:10:40|13951.3|13949.3|13951.6|13949.6|13952.3|13950.3|13951.3|13949.3|19
1645571450000|2022-02-22 23:10:50|13952|13950|13954.8|13952.8|13954.8|13952.8|13951.6|13949.6|50
1645571460000|2022-02-22 23:11:00|13954.6|13952.6|13954.8|13952.8|13955.1|13953.1|13953.9|13951.9|25
1645571470000|2022-02-22 23:11:10|13954.6|13952.6|13947.5|13945.5|13954.6|13952.6|13946.1|13944.1|39
1645571480000|2022-02-22 23:11:20|13947.6|13945.6|13945.3|13943.3|13947.6|13945.6|13945.1|13943.1|21
1645571490000|2022-02-22 23:11:30|13945.4|13943.4|13947|13945|13947.4|13945.4|13944.9|13942.9|10
1645571500000|2022-02-22 23:11:40|13946.9|13944.9|13948.8|13946.8|13948.8|13946.8|13946.9|13944.9|11
1645571510000|2022-02-22 23:11:50|13948.9|13946.9|13950.6|13948.6|13950.6|13948.6|13948.4|13946.4|9
1645571520000|2022-02-22 23:12:00|13949.4|13947.4|13945.5|13943.5|13949.4|13947.4|13944.8|13942.8|18
1645571530000|2022-02-22 23:12:10|13945.4|13943.4|13944.8|13942.8|13945.9|13943.9|13944.5|13942.5|15
1645571540000|2022-02-22 23:12:20|13945|13943|13946.1|13944.1|13946.9|13944.9|13944.4|13942.4|16
1645571550000|2022-02-22 23:12:30|13946|13944|13946.6|13944.6|13947|13945|13945.6|13943.6|17
1645571560000|2022-02-22 23:12:40|13946.8|13944.8|13946.6|13944.6|13947.8|13945.8|13946.3|13944.3|5
1645571570000|2022-02-22 23:12:50|13945.4|13943.4|13945.1|13943.1|13945.4|13943.4|13945.1|13943.1|4
1645571580000|2022-02-22 23:13:00|13945.4|13943.4|13946.4|13944.4|13946.4|13944.4|13945.1|13943.1|1
1645571590000|2022-02-22 23:13:10|13946.3|13944.3|13948|13946|13948.1|13946.1|13945.9|13943.9|7
1645571600000|2022-02-22 23:13:20|13947.8|13945.8|13948.1|13946.1|13948.1|13946.1|13947.4|13945.4|0
1645571610000|2022-02-22 23:13:30|13948.3|13946.3|13947.5|13945.5|13948.3|13946.3|13947.5|13945.5|2
1645571620000|2022-02-22 23:13:40|13947.4|13945.4|13947|13945|13948.6|13946.6|13946.8|13944.8|2
1645571630000|2022-02-22 23:13:50|13946.9|13944.9|13947.4|13945.4|13947.8|13945.8|13945.5|13943.5|5
1645571640000|2022-02-22 23:14:00|13947.3|13945.3|13947.1|13945.1|13948|13946|13946.5|13944.5|7
1645571650000|2022-02-22 23:14:10|13947.4|13945.4|13949.6|13947.6|13950.3|13948.3|13947.4|13945.4|6
1645571660000|2022-02-22 23:14:20|13949.5|13947.5|13948.3|13946.3|13949.6|13947.6|13948|13946|2
1645571670000|2022-02-22 23:14:30|13948.1|13946.1|13947.1|13945.1|13948.3|13946.3|13946.9|13944.9|27
1645571680000|2022-02-22 23:14:40|13947.5|13945.5|13946.4|13944.4|13947.5|13945.5|13944.9|13942.9|8
1645571690000|2022-02-22 23:14:50|13946.9|13944.9|13945.5|13943.5|13946.9|13944.9|13945.5|13943.5|5
1645571700000|2022-02-22 23:15:00|13945.6|13943.6|13948.1|13946.1|13948.4|13946.4|13945.6|13943.6|22
1645571710000|2022-02-22 23:15:10|13946.5|13944.5|13945.5|13943.5|13947|13945|13944.9|13942.9|5
1645571720000|2022-02-22 23:15:20|13945.4|13943.4|13945.6|13943.6|13945.8|13943.8|13945|13943|5
1645571730000|2022-02-22 23:15:30|13946.1|13944.1|13945.4|13943.4|13946.1|13944.1|13945.1|13943.1|3
1645571740000|2022-02-22 23:15:40|13945.3|13943.3|13946.5|13944.5|13947.5|13945.5|13945|13943|24
1645571750000|2022-02-22 23:15:50|13946.4|13944.4|13944.9|13942.9|13946.5|13944.5|13944.8|13942.8|5
1645571760000|2022-02-22 23:16:00|13944.8|13942.8|13941|13939|13944.8|13942.8|13940.9|13938.9|37
1645571770000|2022-02-22 23:16:10|13940.9|13938.9|13942|13940|13943.1|13941.1|13940.4|13938.4|13
1645571780000|2022-02-22 23:16:20|13941.9|13939.9|13942.4|13940.4|13943|13941|13941.9|13939.9|2
1645571790000|2022-02-22 23:16:30|13942.5|13940.5|13942.6|13940.6|13943.1|13941.1|13941.5|13939.5|11
1645571800000|2022-02-22 23:16:40|13942.8|13940.8|13942.6|13940.6|13942.9|13940.9|13941.6|13939.6|0
1645571810000|2022-02-22 23:16:50|13943|13941|13943|13941|13943|13941|13941.9|13939.9|3
1645571820000|2022-02-22 23:17:00|13942.9|13940.9|13944.5|13942.5|13944.8|13942.8|13942.9|13940.9|7
1645571830000|2022-02-22 23:17:10|13944.9|13942.9|13945.3|13943.3|13945.4|13943.4|13944.4|13942.4|8
1645571840000|2022-02-22 23:17:20|13945.1|13943.1|13945|13943|13946|13944|13945|13943|9
1645571850000|2022-02-22 23:17:30|13944.5|13942.5|13944.5|13942.5|13945|13943|13944.3|13942.3|4
1645571860000|2022-02-22 23:17:40|13943.9|13941.9|13944.4|13942.4|13945.4|13943.4|13943.4|13941.4|8
1645571870000|2022-02-22 23:17:50|13944.5|13942.5|13944.6|13942.6|13945|13943|13943.8|13941.8|5
1645571880000|2022-02-22 23:18:00|13944|13942|13942.3|13940.3|13944.5|13942.5|13941.4|13939.4|19
1645571890000|2022-02-22 23:18:10|13941.4|13939.4|13940.5|13938.5|13942|13940|13940.5|13938.5|18
1645571900000|2022-02-22 23:18:20|13940.6|13938.6|13940.9|13938.9|13941.6|13939.6|13940.4|13938.4|5
1645571910000|2022-02-22 23:18:30|13941.1|13939.1|13939.1|13937.1|13942.5|13940.5|13938.9|13936.9|23
1645571920000|2022-02-22 23:18:40|13939.3|13937.3|13939.9|13937.9|13939.9|13937.9|13938.9|13936.9|7
1645571930000|2022-02-22 23:18:50|13939.8|13937.8|13940|13938|13940.1|13938.1|13939|13937|4
1645571940000|2022-02-22 23:19:00|13940.1|13938.1|13940.5|13938.5|13940.5|13938.5|13939.3|13937.3|6
1645571950000|2022-02-22 23:19:10|13940.6|13938.6|13940.6|13938.6|13941.3|13939.3|13940.1|13938.1|2
1645571960000|2022-02-22 23:19:20|13940.5|13938.5|13941|13939|13941.1|13939.1|13940.1|13938.1|2
1645571970000|2022-02-22 23:19:30|13941.1|13939.1|13943.1|13941.1|13943.3|13941.3|13941.1|13939.1|10
1645571980000|2022-02-22 23:19:40|13943.3|13941.3|13945|13943|13945.9|13943.9|13942.9|13940.9|12
1645571990000|2022-02-22 23:19:50|13944.9|13942.9|13946.9|13944.9|13948.1|13946.1|13944.9|13942.9|36
1645572000000|2022-02-22 23:20:00|13946.8|13944.8|13944.6|13942.6|13946.9|13944.9|13944.6|13942.6|17
1645572010000|2022-02-22 23:20:10|13944.4|13942.4|13941.6|13939.6|13944.4|13942.4|13940.1|13938.1|19
1645572020000|2022-02-22 23:20:20|13941.8|13939.8|13942|13940|13942.8|13940.8|13941.4|13939.4|8
1645572030000|2022-02-22 23:20:30|13941.6|13939.6|13941.9|13939.9|13942.6|13940.6|13941.5|13939.5|5
1645572040000|2022-02-22 23:20:40|13941.8|13939.8|13941.9|13939.9|13941.9|13939.9|13941.6|13939.6|1
1645572050000|2022-02-22 23:20:50|13941.8|13939.8|13942.3|13940.3|13942.8|13940.8|13940.5|13938.5|8
1645572060000|2022-02-22 23:21:00|13942.4|13940.4|13942.6|13940.6|13943.9|13941.9|13942.4|13940.4|4
1645572070000|2022-02-22 23:21:10|13943.3|13941.3|13945.3|13943.3|13945.6|13943.6|13943.3|13941.3|11
1645572080000|2022-02-22 23:21:20|13944.9|13942.9|13945.4|13943.4|13945.4|13943.4|13944.9|13942.9|0
1645572090000|2022-02-22 23:21:30|13944.8|13942.8|13945.4|13943.4|13945.6|13943.6|13944.8|13942.8|5
1645572100000|2022-02-22 23:21:40|13945.5|13943.5|13944.4|13942.4|13945.8|13943.8|13944.4|13942.4|21
1645572110000|2022-02-22 23:21:50|13944.3|13942.3|13944.5|13942.5|13944.5|13942.5|13943.4|13941.4|9
1645572120000|2022-02-22 23:22:00|13944.6|13942.6|13944.9|13942.9|13945.3|13943.3|13943.9|13941.9|20
1645572130000|2022-02-22 23:22:10|13945.5|13943.5|13945.5|13943.5|13945.8|13943.8|13945|13943|4
1645572140000|2022-02-22 23:22:20|13945|13943|13943.9|13941.9|13945.3|13943.3|13943.9|13941.9|7
1645572150000|2022-02-22 23:22:30|13943.8|13941.8|13944.5|13942.5|13944.8|13942.8|13943.6|13941.6|13
1645572160000|2022-02-22 23:22:40|13944.6|13942.6|13944|13942|13945.1|13943.1|13944|13942|1
1645572170000|2022-02-22 23:22:50|13944.1|13942.1|13942.9|13940.9|13944.1|13942.1|13942.6|13940.6|6
1645572180000|2022-02-22 23:23:00|13942.8|13940.8|13944|13942|13944|13942|13941.8|13939.8|17
1645572190000|2022-02-22 23:23:10|13943.9|13941.9|13943.4|13941.4|13943.9|13941.9|13942.5|13940.5|1
1645572200000|2022-02-22 23:23:20|13943.8|13941.8|13943.9|13941.9|13944|13942|13943|13941|1
1645572210000|2022-02-22 23:23:30|13943.8|13941.8|13945.5|13943.5|13945.5|13943.5|13943.1|13941.1|11
1645572220000|2022-02-22 23:23:40|13945.6|13943.6|13945.6|13943.6|13946.3|13944.3|13945.5|13943.5|10
1645572230000|2022-02-22 23:23:50|13945.5|13943.5|13945.9|13943.9|13946|13944|13945.5|13943.5|3
1645572240000|2022-02-22 23:24:00|13947|13945|13947.8|13945.8|13948|13946|13947|13945|20
1645572250000|2022-02-22 23:24:10|13947.6|13945.6|13946.3|13944.3|13947.6|13945.6|13946.3|13944.3|5
1645572260000|2022-02-22 23:24:20|13946.4|13944.4|13946.6|13944.6|13946.6|13944.6|13946.3|13944.3|0
1645572280000|2022-02-22 23:24:40|13946.5|13944.5|13946.5|13944.5|13946.5|13944.5|13946.5|13944.5|3
1645572290000|2022-02-22 23:24:50|13946.3|13944.3|13947|13945|13947.1|13945.1|13946.3|13944.3|3
1645572300000|2022-02-22 23:25:00|13946.9|13944.9|13946.1|13944.1|13946.9|13944.9|13946.1|13944.1|2
1645572310000|2022-02-22 23:25:10|13946.3|13944.3|13948.3|13946.3|13948.4|13946.4|13945.8|13943.8|17
1645572320000|2022-02-22 23:25:20|13948.4|13946.4|13950|13948|13950.3|13948.3|13948.4|13946.4|26
1645572330000|2022-02-22 23:25:30|13950.3|13948.3|13951.6|13949.6|13952|13950|13950.3|13948.3|8
1645572340000|2022-02-22 23:25:40|13951.5|13949.5|13951.8|13949.8|13951.8|13949.8|13951.3|13949.3|8
1645572350000|2022-02-22 23:25:50|13951.9|13949.9|13950.6|13948.6|13952|13950|13950.4|13948.4|13
1645572360000|2022-02-22 23:26:00|13950.8|13948.8|13952.1|13950.1|13952.1|13950.1|13950|13948|19
1645572370000|2022-02-22 23:26:10|13952.3|13950.3|13954.6|13952.6|13955.3|13953.3|13952.3|13950.3|47
1645572380000|2022-02-22 23:26:20|13954.3|13952.3|13953.8|13951.8|13954.5|13952.5|13952.6|13950.6|30
1645572390000|2022-02-22 23:26:30|13953.9|13951.9|13952.6|13950.6|13954.1|13952.1|13952.1|13950.1|12
1645572400000|2022-02-22 23:26:40|13953|13951|13955.8|13953.8|13958.6|13956.6|13953|13951|79
1645572410000|2022-02-22 23:26:50|13956.1|13954.1|13957.8|13955.8|13958|13956|13955.5|13953.5|17
1645572420000|2022-02-22 23:27:00|13957.9|13955.9|13958.1|13956.1|13958.4|13956.4|13957.8|13955.8|15
1645572430000|2022-02-22 23:27:10|13958|13956|13957.4|13955.4|13958.3|13956.3|13956.6|13954.6|10
1645572440000|2022-02-22 23:27:20|13957.8|13955.8|13957.6|13955.6|13957.9|13955.9|13956.5|13954.5|7
1645572450000|2022-02-22 23:27:30|13957.8|13955.8|13957.5|13955.5|13958|13956|13957.4|13955.4|3
1645572460000|2022-02-22 23:27:40|13957.4|13955.4|13956.9|13954.9|13957.4|13955.4|13956.8|13954.8|4
1645572470000|2022-02-22 23:27:50|13957|13955|13961.6|13959.6|13961.8|13959.8|13957|13955|50
1645572480000|2022-02-22 23:28:00|13960.1|13958.1|13962.8|13960.8|13962.8|13960.8|13959.9|13957.9|57
1645572490000|2022-02-22 23:28:10|13964|13962|13964|13962|13964.1|13962.1|13961.4|13959.4|38
1645572500000|2022-02-22 23:28:20|13962.8|13960.8|13965.4|13963.4|13966.9|13964.9|13962.8|13960.8|48
1645572510000|2022-02-22 23:28:30|13965.3|13963.3|13965.8|13963.8|13965.9|13963.9|13964.8|13962.8|16
1645572520000|2022-02-22 23:28:40|13965.6|13963.6|13971.6|13969.6|13971.6|13969.6|13965.5|13963.5|78
1645572530000|2022-02-22 23:28:50|13971.5|13969.5|13974.4|13972.4|13974.6|13972.6|13968.8|13966.8|76
1645572540000|2022-02-22 23:29:00|13974.1|13972.1|13976.6|13974.6|13978.1|13976.1|13973.5|13971.5|121
1645572550000|2022-02-22 23:29:10|13976.5|13974.5|13985|13983|13985|13983|13975.8|13973.8|156
1645572560000|2022-02-22 23:29:20|13983.4|13981.4|13978.3|13976.3|13983.4|13981.4|13976.9|13974.9|40
1645572570000|2022-02-22 23:29:30|13978.1|13976.1|13977.3|13975.3|13978.4|13976.4|13976.8|13974.8|26
1645572580000|2022-02-22 23:29:40|13977.1|13975.1|13974.4|13972.4|13977.1|13975.1|13974|13972|40
1645572590000|2022-02-22 23:29:50|13974.6|13972.6|13975.9|13973.9|13975.9|13973.9|13974.5|13972.5|13
1645572600000|2022-02-22 23:30:00|13975.6|13973.6|13977.8|13975.8|13978.8|13976.8|13975.4|13973.4|38
1645572610000|2022-02-22 23:30:10|13977.9|13975.9|13977.3|13975.3|13978.9|13976.9|13977.3|13975.3|11
1645572620000|2022-02-22 23:30:20|13977.8|13975.8|13977.9|13975.9|13978.9|13976.9|13976.8|13974.8|35
1645572630000|2022-02-22 23:30:30|13978|13976|13975.6|13973.6|13978|13976|13973.8|13971.8|24
1645572640000|2022-02-22 23:30:40|13975.1|13973.1|13976.4|13974.4|13976.4|13974.4|13973.6|13971.6|23
1645572650000|2022-02-22 23:30:50|13976|13974|13975.8|13973.8|13976|13974|13974.4|13972.4|28
1645572660000|2022-02-22 23:31:00|13975.9|13973.9|13974.8|13972.8|13976.3|13974.3|13973.5|13971.5|19
1645572670000|2022-02-22 23:31:10|13974.6|13972.6|13977.3|13975.3|13977.3|13975.3|13974.5|13972.5|43
1645572680000|2022-02-22 23:31:20|13975.6|13973.6|13976.9|13974.9|13977.4|13975.4|13974.1|13972.1|25
1645572690000|2022-02-22 23:31:30|13977|13975|13972.5|13970.5|13977|13975|13972.4|13970.4|59
1645572700000|2022-02-22 23:31:40|13972.1|13970.1|13971.5|13969.5|13973.6|13971.6|13971.5|13969.5|26
1645572710000|2022-02-22 23:31:50|13971.1|13969.1|13970.8|13968.8|13971.8|13969.8|13969.8|13967.8|45
1645572720000|2022-02-22 23:32:00|13970|13968|13967.3|13965.3|13970.1|13968.1|13966.3|13964.3|32
1645572730000|2022-02-22 23:32:10|13967.1|13965.1|13970.3|13968.3|13970.3|13968.3|13967|13965|20
1645572740000|2022-02-22 23:32:20|13970.8|13968.8|13967.9|13965.9|13971.6|13969.6|13967.9|13965.9|56
1645572750000|2022-02-22 23:32:30|13967.6|13965.6|13968|13966|13968.1|13966.1|13967.3|13965.3|16
1645572760000|2022-02-22 23:32:40|13967.3|13965.3|13966.6|13964.6|13968|13966|13966.6|13964.6|28
1645572770000|2022-02-22 23:32:50|13966.3|13964.3|13968.1|13966.1|13968.3|13966.3|13966.3|13964.3|26
1645572780000|2022-02-22 23:33:00|13968.3|13966.3|13969.9|13967.9|13970.4|13968.4|13968.3|13966.3|47
1645572790000|2022-02-22 23:33:10|13970.4|13968.4|13967.6|13965.6|13971.6|13969.6|13967.6|13965.6|74
1645572800000|2022-02-22 23:33:20|13967.3|13965.3|13967.5|13965.5|13968.9|13966.9|13966.6|13964.6|49
1645572810000|2022-02-22 23:33:30|13967|13965|13967.5|13965.5|13969.5|13967.5|13967|13965|37
1645572820000|2022-02-22 23:33:40|13967.6|13965.6|13966.6|13964.6|13968.6|13966.6|13966.4|13964.4|5
1645572830000|2022-02-22 23:33:50|13966.5|13964.5|13965|13963|13966.8|13964.8|13964.4|13962.4|12
1645572840000|2022-02-22 23:34:00|13964.1|13962.1|13963|13961|13964.1|13962.1|13962.3|13960.3|13
1645572850000|2022-02-22 23:34:10|13962.9|13960.9|13965.5|13963.5|13965.8|13963.8|13962.6|13960.6|19
1645572860000|2022-02-22 23:34:20|13965.8|13963.8|13965|13963|13965.8|13963.8|13964.5|13962.5|8
1645572870000|2022-02-22 23:34:30|13965.3|13963.3|13967.5|13965.5|13967.6|13965.6|13965.1|13963.1|10
1645572880000|2022-02-22 23:34:40|13967.1|13965.1|13965.8|13963.8|13967.3|13965.3|13965.5|13963.5|34
1645572890000|2022-02-22 23:34:50|13965.6|13963.6|13964.8|13962.8|13965.8|13963.8|13964.6|13962.6|11
1645572900000|2022-02-22 23:35:00|13964.6|13962.6|13967.8|13965.8|13968.3|13966.3|13963.8|13961.8|56
1645572910000|2022-02-22 23:35:10|13967.5|13965.5|13964.9|13962.9|13967.5|13965.5|13963.9|13961.9|24
1645572920000|2022-02-22 23:35:20|13965|13963|13965|13963|13965.4|13963.4|13963.9|13961.9|9
1645572930000|2022-02-22 23:35:30|13965.9|13963.9|13967.6|13965.6|13967.6|13965.6|13965.5|13963.5|18
1645572940000|2022-02-22 23:35:40|13967.4|13965.4|13967.3|13965.3|13967.9|13965.9|13966|13964|75
1645572950000|2022-02-22 23:35:50|13967.1|13965.1|13966.6|13964.6|13967.5|13965.5|13966.6|13964.6|6
1645572960000|2022-02-22 23:36:00|13966.8|13964.8|13965|13963|13967.5|13965.5|13964.3|13962.3|44
1645572970000|2022-02-22 23:36:10|13964.9|13962.9|13965.8|13963.8|13966.1|13964.1|13963.3|13961.3|16
1645572980000|2022-02-22 23:36:20|13965.9|13963.9|13965.8|13963.8|13967.5|13965.5|13965.6|13963.6|15
1645572990000|2022-02-22 23:36:30|13966.1|13964.1|13965.8|13963.8|13966.3|13964.3|13964.5|13962.5|8
1645573000000|2022-02-22 23:36:40|13965.6|13963.6|13966.3|13964.3|13966.3|13964.3|13965|13963|8
1645573010000|2022-02-22 23:36:50|13966.4|13964.4|13966|13964|13967.1|13965.1|13965.9|13963.9|5
1645573020000|2022-02-22 23:37:00|13966.1|13964.1|13966.3|13964.3|13966.3|13964.3|13965.5|13963.5|2
1645573030000|2022-02-22 23:37:10|13966.1|13964.1|13966.3|13964.3|13966.3|13964.3|13965.4|13963.4|1
1645573040000|2022-02-22 23:37:20|13966.1|13964.1|13965.6|13963.6|13966.1|13964.1|13965.4|13963.4|4
1645573050000|2022-02-22 23:37:30|13965.5|13963.5|13965.8|13963.8|13965.9|13963.9|13964.9|13962.9|1
1645573060000|2022-02-22 23:37:40|13965.6|13963.6|13963.5|13961.5|13965.6|13963.6|13962.6|13960.6|7
1645573070000|2022-02-22 23:37:50|13962.9|13960.9|13961.8|13959.8|13963.8|13961.8|13961.6|13959.6|36
1645573080000|2022-02-22 23:38:00|13961.6|13959.6|13963.3|13961.3|13963.8|13961.8|13961|13959|38
1645573090000|2022-02-22 23:38:10|13963.1|13961.1|13963|13961|13963.3|13961.3|13961.9|13959.9|1
1645573100000|2022-02-22 23:38:20|13962.8|13960.8|13963|13961|13963.1|13961.1|13962.8|13960.8|5
1645573110000|2022-02-22 23:38:30|13962.9|13960.9|13963|13961|13964.9|13962.9|13962.8|13960.8|7
1645573120000|2022-02-22 23:38:40|13963.1|13961.1|13963.8|13961.8|13963.9|13961.9|13960.4|13958.4|76
1645573130000|2022-02-22 23:38:50|13963.9|13961.9|13964.8|13962.8|13964.9|13962.9|13963.1|13961.1|12
1645573140000|2022-02-22 23:39:00|13964.4|13962.4|13964.1|13962.1|13964.4|13962.4|13962.8|13960.8|20
1645573150000|2022-02-22 23:39:10|13964|13962|13965.5|13963.5|13966.4|13964.4|13963.5|13961.5|51
1645573160000|2022-02-22 23:39:20|13965.4|13963.4|13963.9|13961.9|13965.5|13963.5|13963.6|13961.6|13
1645573170000|2022-02-22 23:39:30|13963.8|13961.8|13963.6|13961.6|13963.8|13961.8|13963.5|13961.5|0
1645573180000|2022-02-22 23:39:40|13962.6|13960.6|13963|13961|13963|13961|13962|13960|12
1645573190000|2022-02-22 23:39:50|13962.9|13960.9|13962.6|13960.6|13963.4|13961.4|13962.4|13960.4|1
1645573200000|2022-02-22 23:40:00|13962.5|13960.5|13962.6|13960.6|13963.6|13961.6|13962.4|13960.4|5
1645573210000|2022-02-22 23:40:10|13962.8|13960.8|13963.6|13961.6|13963.6|13961.6|13962.8|13960.8|14
1645573220000|2022-02-22 23:40:20|13963.5|13961.5|13963.6|13961.6|13963.9|13961.9|13963.1|13961.1|1
1645573230000|2022-02-22 23:40:30|13963.5|13961.5|13963.9|13961.9|13963.9|13961.9|13963.5|13961.5|2
1645573240000|2022-02-22 23:40:40|13963.8|13961.8|13965|13963|13965|13963|13963.8|13961.8|7
1645573250000|2022-02-22 23:40:50|13965.1|13963.1|13964.9|13962.9|13966.3|13964.3|13964.4|13962.4|12
1645573260000|2022-02-22 23:41:00|13964.8|13962.8|13963.5|13961.5|13964.9|13962.9|13963.4|13961.4|7
1645573270000|2022-02-22 23:41:10|13963.6|13961.6|13966|13964|13966.6|13964.6|13963.6|13961.6|78
1645573280000|2022-02-22 23:41:20|13966.1|13964.1|13967.3|13965.3|13967.3|13965.3|13965.4|13963.4|5
1645573290000|2022-02-22 23:41:30|13967.5|13965.5|13968|13966|13968.3|13966.3|13967.5|13965.5|6
1645573300000|2022-02-22 23:41:40|13968.1|13966.1|13970|13968|13970|13968|13968|13966|12
1645573310000|2022-02-22 23:41:50|13970.4|13968.4|13969.6|13967.6|13974.1|13972.1|13969.3|13967.3|62
1645573320000|2022-02-22 23:42:00|13969.8|13967.8|13969.6|13967.6|13971.1|13969.1|13969.4|13967.4|19
1645573330000|2022-02-22 23:42:10|13970|13968|13971|13969|13971|13969|13970|13968|3
1645573340000|2022-02-22 23:42:20|13971.1|13969.1|13974.8|13972.8|13974.8|13972.8|13970.9|13968.9|36
1645573350000|2022-02-22 23:42:30|13974.9|13972.9|13977.4|13975.4|13978.3|13976.3|13974.9|13972.9|39
1645573360000|2022-02-22 23:42:40|13977.1|13975.1|13979.8|13977.8|13979.8|13977.8|13977|13975|22
1645573370000|2022-02-22 23:42:50|13979.6|13977.6|13979.8|13977.8|13980.6|13978.6|13979.1|13977.1|30
1645573380000|2022-02-22 23:43:00|13979.9|13977.9|13979.9|13977.9|13980.5|13978.5|13978.3|13976.3|73
1645573390000|2022-02-22 23:43:10|13980|13978|13979.5|13977.5|13980|13978|13979.4|13977.4|2
1645573400000|2022-02-22 23:43:20|13979.4|13977.4|13979.4|13977.4|13979.4|13977.4|13978.9|13976.9|6
1645573410000|2022-02-22 23:43:30|13978.9|13976.9|13977.3|13975.3|13979.6|13977.6|13976.8|13974.8|15
1645573420000|2022-02-22 23:43:40|13977.4|13975.4|13975.8|13973.8|13977.4|13975.4|13975.8|13973.8|6
1645573430000|2022-02-22 23:43:50|13974.9|13972.9|13976|13974|13977.6|13975.6|13974.9|13972.9|18
1645573440000|2022-02-22 23:44:00|13975.8|13973.8|13976.3|13974.3|13976.8|13974.8|13974.8|13972.8|14
1645573450000|2022-02-22 23:44:10|13976.1|13974.1|13977.6|13975.6|13977.9|13975.9|13976.1|13974.1|9
1645573460000|2022-02-22 23:44:20|13977.5|13975.5|13976.9|13974.9|13977.5|13975.5|13976.6|13974.6|5
1645573470000|2022-02-22 23:44:30|13977|13975|13977.5|13975.5|13977.8|13975.8|13977|13975|6
1645573480000|2022-02-22 23:44:40|13977.4|13975.4|13981|13979|13981.4|13979.4|13976.9|13974.9|33
1645573490000|2022-02-22 23:44:50|13980.9|13978.9|13983.1|13981.1|13983.4|13981.4|13980.5|13978.5|24
1645573500000|2022-02-22 23:45:00|13983|13981|13986.5|13984.5|13987.5|13985.5|13982.8|13980.8|64
1645573510000|2022-02-22 23:45:10|13986.6|13984.6|13986.9|13984.9|13991.6|13989.6|13985|13983|194
1645573520000|2022-02-22 23:45:20|13987|13985|13984.6|13982.6|13987.3|13985.3|13984.3|13982.3|16
1645573530000|2022-02-22 23:45:30|13984|13982|13986.6|13984.6|13986.9|13984.9|13984|13982|11
1645573540000|2022-02-22 23:45:40|13986.8|13984.8|13985.4|13983.4|13987.8|13985.8|13985.4|13983.4|15
1645573550000|2022-02-22 23:45:50|13985.1|13983.1|13984.8|13982.8|13985.3|13983.3|13983.8|13981.8|13
1645573560000|2022-02-22 23:46:00|13984.3|13982.3|13984.4|13982.4|13984.5|13982.5|13982.3|13980.3|14
1645573570000|2022-02-22 23:46:10|13984.5|13982.5|13986.8|13984.8|13987.9|13985.9|13984.5|13982.5|12
1645573580000|2022-02-22 23:46:20|13986.9|13984.9|13986|13984|13987.4|13985.4|13985.6|13983.6|7
1645573590000|2022-02-22 23:46:30|13985.9|13983.9|13984.4|13982.4|13986|13984|13984.1|13982.1|8
1645573600000|2022-02-22 23:46:40|13984.3|13982.3|13984.6|13982.6|13985.4|13983.4|13984.1|13982.1|8
1645573610000|2022-02-22 23:46:50|13984.5|13982.5|13982.9|13980.9|13984.6|13982.6|13982.5|13980.5|12
1645573620000|2022-02-22 23:47:00|13982.8|13980.8|13983|13981|13984.6|13982.6|13982.5|13980.5|14
1645573630000|2022-02-22 23:47:10|13983.1|13981.1|13982.6|13980.6|13983.4|13981.4|13982|13980|19
1645573640000|2022-02-22 23:47:20|13982.4|13980.4|13981.5|13979.5|13982.4|13980.4|13980.8|13978.8|20
1645573650000|2022-02-22 23:47:30|13980.6|13978.6|13978.8|13976.8|13981.5|13979.5|13978.8|13976.8|23
1645573660000|2022-02-22 23:47:40|13979.1|13977.1|13980.9|13978.9|13981.6|13979.6|13978.6|13976.6|18
1645573670000|2022-02-22 23:47:50|13981|13979|13981|13979|13981.5|13979.5|13980.9|13978.9|1
1645573680000|2022-02-22 23:48:00|13981.1|13979.1|13982.3|13980.3|13982.3|13980.3|13980|13978|9
1645573690000|2022-02-22 23:48:10|13982.1|13980.1|13981.1|13979.1|13982.1|13980.1|13981.1|13979.1|1
1645573700000|2022-02-22 23:48:20|13981.3|13979.3|13981.3|13979.3|13981.9|13979.9|13980.4|13978.4|6
1645573710000|2022-02-22 23:48:30|13981.4|13979.4|13981.5|13979.5|13981.5|13979.5|13981.3|13979.3|1
1645573720000|2022-02-22 23:48:40|13981.6|13979.6|13981.9|13979.9|13982|13980|13981.4|13979.4|13
1645573730000|2022-02-22 23:48:50|13982|13980|13983|13981|13983.6|13981.6|13981.9|13979.9|10
1645573740000|2022-02-22 23:49:00|13983.1|13981.1|13984.1|13982.1|13984.1|13982.1|13982.8|13980.8|11
1645573750000|2022-02-22 23:49:10|13984.6|13982.6|13986.6|13984.6|13986.9|13984.9|13984.5|13982.5|41
1645573760000|2022-02-22 23:49:20|13986.8|13984.8|13985.3|13983.3|13986.8|13984.8|13985.1|13983.1|9
1645573770000|2022-02-22 23:49:30|13985.4|13983.4|13987.1|13985.1|13988.9|13986.9|13985.4|13983.4|34
1645573780000|2022-02-22 23:49:40|13987|13985|13987.9|13985.9|13987.9|13985.9|13985.6|13983.6|4
1645573790000|2022-02-22 23:49:50|13987.8|13985.8|13988|13986|13988.3|13986.3|13986|13984|8
1645573800000|2022-02-22 23:50:00|13987.9|13985.9|13990.5|13988.5|13991.1|13989.1|13987.9|13985.9|32
1645573810000|2022-02-22 23:50:10|13990.6|13988.6|13990.1|13988.1|13990.8|13988.8|13989.4|13987.4|16
1645573820000|2022-02-22 23:50:20|13990|13988|13991.4|13989.4|13991.4|13989.4|13990|13988|9
1645573830000|2022-02-22 23:50:30|13991.3|13989.3|13993.8|13991.8|13994|13992|13991.3|13989.3|56
1645573840000|2022-02-22 23:50:40|13993.9|13991.9|13993.9|13991.9|13994.4|13992.4|13993.4|13991.4|36
1645573850000|2022-02-22 23:50:50|13994|13992|13995.3|13993.3|13995.6|13993.6|13994|13992|11
1645573860000|2022-02-22 23:51:00|13995.1|13993.1|13993|13991|13995.3|13993.3|13992.4|13990.4|23
1645573870000|2022-02-22 23:51:10|13993.1|13991.1|13990.5|13988.5|13993.3|13991.3|13989.6|13987.6|82
1645573880000|2022-02-22 23:51:20|13990.6|13988.6|13990|13988|13992.1|13990.1|13990|13988|23
1645573890000|2022-02-22 23:51:30|13990.1|13988.1|13988.8|13986.8|13990.1|13988.1|13988.1|13986.1|13
1645573900000|2022-02-22 23:51:40|13988.9|13986.9|13990|13988|13990.4|13988.4|13988.8|13986.8|6
1645573910000|2022-02-22 23:51:50|13990.1|13988.1|13989.4|13987.4|13990.1|13988.1|13989|13987|5
1645573920000|2022-02-22 23:52:00|13989.3|13987.3|13989.5|13987.5|13990|13988|13989.3|13987.3|8
1645573930000|2022-02-22 23:52:10|13989.4|13987.4|13989.1|13987.1|13989.4|13987.4|13989|13987|1
1645573940000|2022-02-22 23:52:20|13989|13987|13989.1|13987.1|13989.3|13987.3|13988.8|13986.8|3
1645573950000|2022-02-22 23:52:30|13989.3|13987.3|13989.5|13987.5|13989.8|13987.8|13988|13986|33
1645573960000|2022-02-22 23:52:40|13990.1|13988.1|13989.4|13987.4|13990.1|13988.1|13989.4|13987.4|3
1645573970000|2022-02-22 23:52:50|13989.3|13987.3|13989.8|13987.8|13990|13988|13988.1|13986.1|14
1645573980000|2022-02-22 23:53:00|13989.6|13987.6|13989.1|13987.1|13989.6|13987.6|13988.4|13986.4|10
1645573990000|2022-02-22 23:53:10|13988.8|13986.8|13988.8|13986.8|13989.8|13987.8|13988.6|13986.6|14
1645574000000|2022-02-22 23:53:20|13987.8|13985.8|13987.4|13985.4|13988|13986|13987.1|13985.1|12
1645574010000|2022-02-22 23:53:30|13987.5|13985.5|13987.4|13985.4|13988.1|13986.1|13986.5|13984.5|37
1645574020000|2022-02-22 23:53:40|13988.6|13986.6|13988.1|13986.1|13988.6|13986.6|13987.3|13985.3|15
1645574030000|2022-02-22 23:53:50|13988.3|13986.3|13990|13988|13990|13988|13987|13985|66
1645574040000|2022-02-22 23:54:00|13990.4|13988.4|13988.8|13986.8|13990.4|13988.4|13987.8|13985.8|9
1645574050000|2022-02-22 23:54:10|13988.9|13986.9|13988.1|13986.1|13989|13987|13988.1|13986.1|4
1645574060000|2022-02-22 23:54:20|13988|13986|13988.6|13986.6|13988.6|13986.6|13987.3|13985.3|10
1645574070000|2022-02-22 23:54:30|13988.5|13986.5|13989.3|13987.3|13989.8|13987.8|13988.5|13986.5|3
1645574080000|2022-02-22 23:54:40|13989.1|13987.1|13988.4|13986.4|13989.1|13987.1|13988.4|13986.4|1
1645574090000|2022-02-22 23:54:50|13988.5|13986.5|13987.9|13985.9|13988.6|13986.6|13987.9|13985.9|6
1645574100000|2022-02-22 23:55:00|13988|13986|13989.1|13987.1|13989.4|13987.4|13988|13986|26
1645574110000|2022-02-22 23:55:10|13988.9|13986.9|13989.1|13987.1|13989.4|13987.4|13988.9|13986.9|5
1645574120000|2022-02-22 23:55:20|13989|13987|13989.3|13987.3|13989.3|13987.3|13988.3|13986.3|12
1645574130000|2022-02-22 23:55:30|13989.1|13987.1|13988.8|13986.8|13989.1|13987.1|13988.4|13986.4|0
1645574140000|2022-02-22 23:55:40|13988.6|13986.6|13988.9|13986.9|13989.1|13987.1|13988.6|13986.6|1
1645574150000|2022-02-22 23:55:50|13988.8|13986.8|13989|13987|13989.1|13987.1|13988.6|13986.6|3
1645574160000|2022-02-22 23:56:00|13988.9|13986.9|13989.6|13987.6|13989.6|13987.6|13988.6|13986.6|14
1645574170000|2022-02-22 23:56:10|13990.6|13988.6|13988.4|13986.4|13990.8|13988.8|13988.4|13986.4|29
1645574180000|2022-02-22 23:56:20|13988.3|13986.3|13989|13987|13989|13987|13987.8|13985.8|3
1645574190000|2022-02-22 23:56:30|13987.8|13985.8|13987.9|13985.9|13988|13986|13987.8|13985.8|3
1645574210000|2022-02-22 23:56:50|13988.1|13986.1|13989.5|13987.5|13989.5|13987.5|13987.8|13985.8|9
1645574220000|2022-02-22 23:57:00|13989.4|13987.4|13987.6|13985.6|13989.6|13987.6|13987.6|13985.6|9
1645574230000|2022-02-22 23:57:10|13988.5|13986.5|13987.1|13985.1|13988.5|13986.5|13987.1|13985.1|8
1645574240000|2022-02-22 23:57:20|13987|13985|13987.3|13985.3|13987.5|13985.5|13987|13985|3
1645574250000|2022-02-22 23:57:30|13986.9|13984.9|13988.6|13986.6|13988.6|13986.6|13986.9|13984.9|16
1645574260000|2022-02-22 23:57:40|13989.8|13987.8|13980.5|13978.5|13989.8|13987.8|13979.5|13977.5|167
1645574270000|2022-02-22 23:57:50|13980.6|13978.6|13979.8|13977.8|13981.1|13979.1|13979.8|13977.8|16
1645574280000|2022-02-22 23:58:00|13979.9|13977.9|13979.1|13977.1|13979.9|13977.9|13976.5|13974.5|43
1645574290000|2022-02-22 23:58:10|13979|13977|13982.1|13980.1|13982.4|13980.4|13978.6|13976.6|28
1645574300000|2022-02-22 23:58:20|13982.3|13980.3|13981.5|13979.5|13982.6|13980.6|13981.3|13979.3|8
1645574310000|2022-02-22 23:58:30|13981.6|13979.6|13980.3|13978.3|13982.1|13980.1|13980.3|13978.3|13
1645574320000|2022-02-22 23:58:40|13980.1|13978.1|13977.5|13975.5|13980.4|13978.4|13977.4|13975.4|18
1645574330000|2022-02-22 23:58:50|13977.4|13975.4|13977.6|13975.6|13977.8|13975.8|13976.4|13974.4|9
1645574340000|2022-02-22 23:59:00|13977.8|13975.8|13975.8|13973.8|13978.1|13976.1|13974.8|13972.8|25
1645574350000|2022-02-22 23:59:10|13975.3|13973.3|13976.9|13974.9|13977|13975|13975.3|13973.3|14
1645574360000|2022-02-22 23:59:20|13977|13975|13978|13976|13978.1|13976.1|13977|13975|6
1645574370000|2022-02-22 23:59:30|13977.9|13975.9|13977.4|13975.4|13978|13976|13977.4|13975.4|1
1645574380000|2022-02-22 23:59:40|13977.3|13975.3|13977.4|13975.4|13977.5|13975.5|13976.6|13974.6|5
1645574390000|2022-02-22 23:59:50|13977.5|13975.5|13979|13977|13979.1|13977.1|13977.5|13975.5|6
1645574400000|2022-02-23 00:00:00|13979.1|13977.1|13979.6|13977.6|13980.3|13978.3|13977.8|13975.8|30
1645574410000|2022-02-23 00:00:10|13979|13977|13981.9|13979.9|13984|13982|13979|13977|200
1645574420000|2022-02-23 00:00:20|13981.3|13979.3|13981.5|13979.5|13982.4|13980.4|13980.8|13978.8|17
1645574430000|2022-02-23 00:00:30|13982.1|13980.1|13980.1|13978.1|13982.4|13980.4|13980|13978|11
1645574440000|2022-02-23 00:00:40|13980|13978|13980.4|13978.4|13981|13979|13980|13978|3
1645574450000|2022-02-23 00:00:50|13979.5|13977.5|13978.8|13976.8|13979.6|13977.6|13978.5|13976.5|12
1645574460000|2022-02-23 00:01:00|13978.9|13976.9|13980.6|13978.6|13981.3|13979.3|13978.9|13976.9|10
1645574470000|2022-02-23 00:01:10|13980.5|13978.5|13981.6|13979.6|13982.5|13980.5|13980.5|13978.5|24
1645574480000|2022-02-23 00:01:20|13981.8|13979.8|13981.5|13979.5|13981.8|13979.8|13980.5|13978.5|5
1645574490000|2022-02-23 00:01:30|13981.4|13979.4|13983.3|13981.3|13983.3|13981.3|13981.4|13979.4|5
1645574500000|2022-02-23 00:01:40|13983.1|13981.1|13983.1|13981.1|13983.9|13981.9|13982.4|13980.4|1
1645574510000|2022-02-23 00:01:50|13983.3|13981.3|13982.9|13980.9|13983.4|13981.4|13982.5|13980.5|9
1645574520000|2022-02-23 00:02:00|13983|13981|13985|13983|13985.9|13983.9|13983|13981|29
1645574530000|2022-02-23 00:02:10|13984.6|13982.6|13985.8|13983.8|13985.8|13983.8|13984|13982|18
1645574540000|2022-02-23 00:02:20|13985.5|13983.5|13984.1|13982.1|13985.5|13983.5|13983.6|13981.6|12
1645574550000|2022-02-23 00:02:30|13984.3|13982.3|13984|13982|13984.5|13982.5|13983.8|13981.8|5
1645574560000|2022-02-23 00:02:40|13983.9|13981.9|13982.9|13980.9|13984.6|13982.6|13982.9|13980.9|3
1645574570000|2022-02-23 00:02:50|13981.8|13979.8|13980.5|13978.5|13981.8|13979.8|13979.8|13977.8|23
1645574580000|2022-02-23 00:03:00|13980.4|13978.4|13979.3|13977.3|13980.4|13978.4|13979|13977|11
1645574590000|2022-02-23 00:03:10|13979.4|13977.4|13980|13978|13980.6|13978.6|13979.3|13977.3|9
1645574600000|2022-02-23 00:03:20|13979.8|13977.8|13980.4|13978.4|13980.5|13978.5|13979.4|13977.4|3
1645574610000|2022-02-23 00:03:30|13980.5|13978.5|13980.5|13978.5|13981|13979|13980.5|13978.5|7
1645574620000|2022-02-23 00:03:40|13981|13979|13979.1|13977.1|13981|13979|13979.1|13977.1|7
1645574630000|2022-02-23 00:03:50|13978.9|13976.9|13978.8|13976.8|13979.4|13977.4|13978.5|13976.5|19
1645574640000|2022-02-23 00:04:00|13978.6|13976.6|13981|13979|13981|13979|13978|13976|9
1645574650000|2022-02-23 00:04:10|13980.9|13978.9|13980|13978|13981.1|13979.1|13979.9|13977.9|2
1645574660000|2022-02-23 00:04:20|13980.9|13978.9|13983.8|13981.8|13984.4|13982.4|13980.9|13978.9|19
1645574670000|2022-02-23 00:04:30|13983.9|13981.9|13983.8|13981.8|13983.9|13981.9|13982.9|13980.9|2
1645574680000|2022-02-23 00:04:40|13983.6|13981.6|13984.3|13982.3|13984.9|13982.9|13983.6|13981.6|12
1645574690000|2022-02-23 00:04:50|13984.4|13982.4|13984|13982|13984.8|13982.8|13984|13982|6
1645574700000|2022-02-23 00:05:00|13984.1|13982.1|13984.3|13982.3|13984.5|13982.5|13983.9|13981.9|3
1645574710000|2022-02-23 00:05:10|13984.1|13982.1|13981.9|13979.9|13984.3|13982.3|13980.9|13978.9|29
1645574720000|2022-02-23 00:05:20|13981.5|13979.5|13980.5|13978.5|13981.9|13979.9|13980.5|13978.5|9
1645574730000|2022-02-23 00:05:30|13980.4|13978.4|13982|13980|13982|13980|13980.4|13978.4|5
1645574740000|2022-02-23 00:05:40|13982.8|13980.8|13982.1|13980.1|13982.9|13980.9|13981.9|13979.9|7
1645574750000|2022-02-23 00:05:50|13982|13980|13982.9|13980.9|13983.1|13981.1|13982|13980|1
1645574760000|2022-02-23 00:06:00|13983|13981|13982.5|13980.5|13983.1|13981.1|13979|13977|56
1645574770000|2022-02-23 00:06:10|13982.3|13980.3|13982.4|13980.4|13982.6|13980.6|13982.3|13980.3|1
1645574780000|2022-02-23 00:06:20|13982.3|13980.3|13981.3|13979.3|13982.4|13980.4|13981|13979|6
1645574790000|2022-02-23 00:06:30|13981.4|13979.4|13981.1|13979.1|13981.6|13979.6|13980.8|13978.8|0
1645574800000|2022-02-23 00:06:40|13981.3|13979.3|13981.3|13979.3|13981.3|13979.3|13981.1|13979.1|0
1645574810000|2022-02-23 00:06:50|13981.5|13979.5|13983|13981|13983.1|13981.1|13981.5|13979.5|6
1645574820000|2022-02-23 00:07:00|13982.6|13980.6|13980.6|13978.6|13982.6|13980.6|13980.6|13978.6|9
1645574830000|2022-02-23 00:07:10|13980.8|13978.8|13982.8|13980.8|13982.8|13980.8|13980.8|13978.8|8
1645574840000|2022-02-23 00:07:20|13983|13981|13978.4|13976.4|13983.1|13981.1|13978.3|13976.3|35
1645574850000|2022-02-23 00:07:30|13978.5|13976.5|13978.1|13976.1|13980.1|13978.1|13977.9|13975.9|39
1645574860000|2022-02-23 00:07:40|13978.3|13976.3|13976.1|13974.1|13978.8|13976.8|13976|13974|19
1645574870000|2022-02-23 00:07:50|13976.9|13974.9|13978.4|13976.4|13979.1|13977.1|13976.9|13974.9|9
1645574880000|2022-02-23 00:08:00|13978.5|13976.5|13980.1|13978.1|13980.3|13978.3|13978.5|13976.5|7
1645574890000|2022-02-23 00:08:10|13980|13978|13981.6|13979.6|13982.8|13980.8|13980|13978|9
1645574900000|2022-02-23 00:08:20|13981.8|13979.8|13978|13976|13982.1|13980.1|13978|13976|4
1645574910000|2022-02-23 00:08:30|13978.4|13976.4|13979.6|13977.6|13980.5|13978.5|13978.4|13976.4|8
1645574920000|2022-02-23 00:08:40|13978.6|13976.6|13978.9|13976.9|13979.4|13977.4|13978.5|13976.5|3
1645574930000|2022-02-23 00:08:50|13978.8|13976.8|13978.4|13976.4|13979.1|13977.1|13977.6|13975.6|9
1645574940000|2022-02-23 00:09:00|13978.3|13976.3|13978|13976|13978.8|13976.8|13978|13976|5
1645574950000|2022-02-23 00:09:10|13978.4|13976.4|13977.4|13975.4|13978.4|13976.4|13975.9|13973.9|18
1645574960000|2022-02-23 00:09:20|13977.5|13975.5|13977|13975|13977.6|13975.6|13975.6|13973.6|18
1645574970000|2022-02-23 00:09:30|13977.1|13975.1|13976.6|13974.6|13977.3|13975.3|13976.6|13974.6|2
1645574980000|2022-02-23 00:09:40|13976.8|13974.8|13973.3|13971.3|13977.1|13975.1|13972.6|13970.6|160
1645574990000|2022-02-23 00:09:50|13973|13971|13973.4|13971.4|13974.4|13972.4|13973|13971|12
1645575000000|2022-02-23 00:10:00|13973.5|13971.5|13971.4|13969.4|13974.4|13972.4|13971.4|13969.4|23
1645575010000|2022-02-23 00:10:10|13971.3|13969.3|13971.1|13969.1|13972.3|13970.3|13969.6|13967.6|29
1645575020000|2022-02-23 00:10:20|13971.3|13969.3|13969.3|13967.3|13971.6|13969.6|13969.3|13967.3|25
1645575030000|2022-02-23 00:10:30|13970.4|13968.4|13970.1|13968.1|13970.6|13968.6|13969.6|13967.6|21
1645575040000|2022-02-23 00:10:40|13969.9|13967.9|13969.8|13967.8|13969.9|13967.9|13968.6|13966.6|34
1645575050000|2022-02-23 00:10:50|13969.6|13967.6|13969.6|13967.6|13969.9|13967.9|13969.1|13967.1|6
1645575060000|2022-02-23 00:11:00|13969.5|13967.5|13968.8|13966.8|13969.5|13967.5|13968.3|13966.3|30
1645575070000|2022-02-23 00:11:10|13968.9|13966.9|13969.4|13967.4|13969.9|13967.9|13968.9|13966.9|5
1645575080000|2022-02-23 00:11:20|13969.3|13967.3|13969.1|13967.1|13969.6|13967.6|13968.8|13966.8|5
1645575090000|2022-02-23 00:11:30|13969.3|13967.3|13969.9|13967.9|13970.3|13968.3|13969.1|13967.1|13
1645575100000|2022-02-23 00:11:40|13969.8|13967.8|13968.6|13966.6|13969.9|13967.9|13968.6|13966.6|2
1645575110000|2022-02-23 00:11:50|13969.1|13967.1|13967.3|13965.3|13969.3|13967.3|13967.3|13965.3|51
1645575120000|2022-02-23 00:12:00|13967.4|13965.4|13970.8|13968.8|13970.8|13968.8|13967.4|13965.4|35
1645575130000|2022-02-23 00:12:10|13970.6|13968.6|13970.5|13968.5|13971.1|13969.1|13970|13968|61
1645575140000|2022-02-23 00:12:20|13970.4|13968.4|13969.5|13967.5|13970.5|13968.5|13969.4|13967.4|23
1645575150000|2022-02-23 00:12:30|13969.6|13967.6|13969|13967|13969.6|13967.6|13967.3|13965.3|19
1645575160000|2022-02-23 00:12:40|13969.3|13967.3|13968.5|13966.5|13969.4|13967.4|13968.4|13966.4|3
1645575170000|2022-02-23 00:12:50|13968.8|13966.8|13970.8|13968.8|13970.8|13968.8|13968.8|13966.8|10
1645575180000|2022-02-23 00:13:00|13970.4|13968.4|13970.3|13968.3|13970.8|13968.8|13969.8|13967.8|5
1645575190000|2022-02-23 00:13:10|13970.4|13968.4|13971.5|13969.5|13971.6|13969.6|13970|13968|11
1645575200000|2022-02-23 00:13:20|13971.6|13969.6|13972.8|13970.8|13973|13971|13971.6|13969.6|18
1645575210000|2022-02-23 00:13:30|13972.6|13970.6|13971.3|13969.3|13972.8|13970.8|13970.8|13968.8|3
1645575220000|2022-02-23 00:13:40|13971.1|13969.1|13971.6|13969.6|13971.6|13969.6|13971|13969|0
1645575230000|2022-02-23 00:13:50|13972|13970|13971.9|13969.9|13972.3|13970.3|13971.1|13969.1|9
1645575240000|2022-02-23 00:14:00|13971.8|13969.8|13972.6|13970.6|13972.6|13970.6|13971.8|13969.8|5
1645575250000|2022-02-23 00:14:10|13972.5|13970.5|13970.6|13968.6|13972.5|13970.5|13970.6|13968.6|11
1645575260000|2022-02-23 00:14:20|13970.9|13968.9|13971.3|13969.3|13971.5|13969.5|13969.6|13967.6|25
1645575270000|2022-02-23 00:14:30|13971|13969|13970.6|13968.6|13971|13969|13970|13968|4
1645575280000|2022-02-23 00:14:40|13970.8|13968.8|13971.4|13969.4|13971.5|13969.5|13970.8|13968.8|2
1645575290000|2022-02-23 00:14:50|13971.5|13969.5|13971.8|13969.8|13972.4|13970.4|13971.4|13969.4|15
1645575300000|2022-02-23 00:15:00|13971.6|13969.6|13969.3|13967.3|13971.6|13969.6|13968.8|13966.8|24
1645575310000|2022-02-23 00:15:10|13969.6|13967.6|13972.6|13970.6|13972.6|13970.6|13969.3|13967.3|10
1645575320000|2022-02-23 00:15:20|13972.8|13970.8|13976.3|13974.3|13976.4|13974.4|13972.6|13970.6|82
1645575330000|2022-02-23 00:15:30|13976.1|13974.1|13974|13972|13976.3|13974.3|13973.5|13971.5|10
1645575340000|2022-02-23 00:15:40|13973.9|13971.9|13973.3|13971.3|13973.9|13971.9|13971.5|13969.5|16
1645575350000|2022-02-23 00:15:50|13973.4|13971.4|13973|13971|13974.4|13972.4|13972.9|13970.9|5
1645575360000|2022-02-23 00:16:00|13973.1|13971.1|13976|13974|13976|13974|13973.1|13971.1|30
1645575370000|2022-02-23 00:16:10|13975.9|13973.9|13975.4|13973.4|13976.1|13974.1|13975.3|13973.3|6
1645575380000|2022-02-23 00:16:20|13975.6|13973.6|13977.1|13975.1|13978|13976|13975.6|13973.6|17
1645575390000|2022-02-23 00:16:30|13977.4|13975.4|13976.8|13974.8|13977.9|13975.9|13975.9|13973.9|5
1645575400000|2022-02-23 00:16:40|13976.9|13974.9|13976.3|13974.3|13976.9|13974.9|13976|13974|0
1645575410000|2022-02-23 00:16:50|13976.4|13974.4|13975.5|13973.5|13976.5|13974.5|13975.5|13973.5|5
1645575420000|2022-02-23 00:17:00|13975.6|13973.6|13970.1|13968.1|13975.6|13973.6|13970.1|13968.1|20
1645575430000|2022-02-23 00:17:10|13970.4|13968.4|13972.6|13970.6|13972.9|13970.9|13970.4|13968.4|13
1645575440000|2022-02-23 00:17:20|13972.8|13970.8|13974.3|13972.3|13975.8|13973.8|13972.8|13970.8|8
1645575450000|2022-02-23 00:17:30|13975.1|13973.1|13975.6|13973.6|13976.3|13974.3|13974.9|13972.9|13
1645575460000|2022-02-23 00:17:40|13975.5|13973.5|13975.4|13973.4|13975.8|13973.8|13975.1|13973.1|6
1645575470000|2022-02-23 00:17:50|13975.5|13973.5|13977.4|13975.4|13977.4|13975.4|13975.5|13973.5|21
1645575480000|2022-02-23 00:18:00|13977.3|13975.3|13977|13975|13978|13976|13977|13975|11
1645575490000|2022-02-23 00:18:10|13977.3|13975.3|13977.4|13975.4|13977.9|13975.9|13977.3|13975.3|4
1645575500000|2022-02-23 00:18:20|13977|13975|13978.1|13976.1|13978.1|13976.1|13976.9|13974.9|15
1645575510000|2022-02-23 00:18:30|13977.8|13975.8|13977.4|13975.4|13977.8|13975.8|13977.1|13975.1|5
1645575520000|2022-02-23 00:18:40|13977.3|13975.3|13978.8|13976.8|13979.6|13977.6|13977.3|13975.3|27
1645575530000|2022-02-23 00:18:50|13978.6|13976.6|13976|13974|13979|13977|13976|13974|12
1645575540000|2022-02-23 00:19:00|13975.4|13973.4|13971.3|13969.3|13975.9|13973.9|13970.4|13968.4|23
1645575550000|2022-02-23 00:19:10|13971.4|13969.4|13971.4|13969.4|13971.9|13969.9|13970.8|13968.8|13
1645575560000|2022-02-23 00:19:20|13971.8|13969.8|13971.5|13969.5|13972.1|13970.1|13971.5|13969.5|3
1645575570000|2022-02-23 00:19:30|13971|13969|13968.8|13966.8|13971|13969|13968.8|13966.8|21
1645575580000|2022-02-23 00:19:40|13968.9|13966.9|13967.3|13965.3|13969|13967|13967.3|13965.3|18
1645575590000|2022-02-23 00:19:50|13967.4|13965.4|13971|13969|13971.5|13969.5|13967.4|13965.4|23
1645575600000|2022-02-23 00:20:00|13971.3|13969.3|13975.6|13973.6|13975.6|13973.6|13971.3|13969.3|11
1645575610000|2022-02-23 00:20:10|13975.5|13973.5|13974.1|13972.1|13976|13974|13974|13972|11
1645575620000|2022-02-23 00:20:20|13974.3|13972.3|13972.5|13970.5|13974.3|13972.3|13972.5|13970.5|11
1645575630000|2022-02-23 00:20:30|13972.6|13970.6|13970.9|13968.9|13972.6|13970.6|13970.9|13968.9|5
1645575640000|2022-02-23 00:20:40|13970|13968|13969.5|13967.5|13970|13968|13968.1|13966.1|20
1645575650000|2022-02-23 00:20:50|13969.6|13967.6|13970.1|13968.1|13970.8|13968.8|13969.6|13967.6|5
1645575660000|2022-02-23 00:21:00|13970.3|13968.3|13970.8|13968.8|13970.8|13968.8|13970.3|13968.3|0
1645575670000|2022-02-23 00:21:10|13970.9|13968.9|13970.4|13968.4|13970.9|13968.9|13970.1|13968.1|6
1645575680000|2022-02-23 00:21:20|13970.3|13968.3|13969.5|13967.5|13970.4|13968.4|13969.1|13967.1|9
1645575690000|2022-02-23 00:21:30|13969.4|13967.4|13969.5|13967.5|13969.6|13967.6|13967.6|13965.6|14
1645575700000|2022-02-23 00:21:40|13969.4|13967.4|13970.5|13968.5|13970.9|13968.9|13969.4|13967.4|1
1645575710000|2022-02-23 00:21:50|13970.6|13968.6|13971.6|13969.6|13971.6|13969.6|13969.9|13967.9|3
1645575720000|2022-02-23 00:22:00|13971.5|13969.5|13971|13969|13972|13970|13970.1|13968.1|4
1645575730000|2022-02-23 00:22:10|13970.9|13968.9|13971.5|13969.5|13971.6|13969.6|13970.5|13968.5|1
1645575740000|2022-02-23 00:22:20|13971.4|13969.4|13969.5|13967.5|13971.4|13969.4|13969.5|13967.5|10
1645575750000|2022-02-23 00:22:30|13969.6|13967.6|13969.5|13967.5|13970|13968|13969.3|13967.3|1
1645575760000|2022-02-23 00:22:40|13969.6|13967.6|13970.8|13968.8|13970.8|13968.8|13969.6|13967.6|1
1645575770000|2022-02-23 00:22:50|13970.6|13968.6|13970.5|13968.5|13970.9|13968.9|13970.1|13968.1|4
1645575780000|2022-02-23 00:23:00|13970.3|13968.3|13969|13967|13970.8|13968.8|13968.9|13966.9|44
1645575790000|2022-02-23 00:23:10|13969.1|13967.1|13969.5|13967.5|13970|13968|13968.8|13966.8|6
1645575800000|2022-02-23 00:23:20|13969.6|13967.6|13971.3|13969.3|13971.8|13969.8|13969.6|13967.6|6
1645575810000|2022-02-23 00:23:30|13971.1|13969.1|13969|13967|13971.1|13969.1|13969|13967|13
1645575820000|2022-02-23 00:23:40|13969.1|13967.1|13969.5|13967.5|13969.6|13967.6|13969.1|13967.1|4
1645575830000|2022-02-23 00:23:50|13969.8|13967.8|13969.6|13967.6|13970|13968|13969.4|13967.4|3
1645575840000|2022-02-23 00:24:00|13969.5|13967.5|13968.4|13966.4|13969.5|13967.5|13968|13966|8
1645575850000|2022-02-23 00:24:10|13969.3|13967.3|13969.9|13967.9|13970.1|13968.1|13968.6|13966.6|19
1645575860000|2022-02-23 00:24:20|13969.8|13967.8|13969.9|13967.9|13970.5|13968.5|13969.5|13967.5|6
1645575870000|2022-02-23 00:24:30|13969.8|13967.8|13970.5|13968.5|13970.5|13968.5|13969.8|13967.8|1
1645575880000|2022-02-23 00:24:40|13970|13968|13969.8|13967.8|13970.6|13968.6|13969.8|13967.8|11
1645575890000|2022-02-23 00:24:50|13969.6|13967.6|13969.9|13967.9|13970|13968|13969.6|13967.6|2
1645575900000|2022-02-23 00:25:00|13970|13968|13969.9|13967.9|13970|13968|13969.9|13967.9|0
1645575910000|2022-02-23 00:25:10|13969.8|13967.8|13970.5|13968.5|13970.9|13968.9|13969.8|13967.8|8
1645575920000|2022-02-23 00:25:20|13970.8|13968.8|13970.6|13968.6|13970.8|13968.8|13970.6|13968.6|3
1645575930000|2022-02-23 00:25:30|13970.3|13968.3|13970.8|13968.8|13971.1|13969.1|13970.3|13968.3|7
1645575940000|2022-02-23 00:25:40|13970.9|13968.9|13971|13969|13971.5|13969.5|13970.6|13968.6|2
1645575950000|2022-02-23 00:25:50|13971.1|13969.1|13970.9|13968.9|13971.3|13969.3|13970.6|13968.6|1
1645575960000|2022-02-23 00:26:00|13969.6|13967.6|13970.6|13968.6|13970.9|13968.9|13969.5|13967.5|9
1645575970000|2022-02-23 00:26:10|13970.8|13968.8|13970.3|13968.3|13970.9|13968.9|13970.3|13968.3|1
1645575980000|2022-02-23 00:26:20|13970.4|13968.4|13970.4|13968.4|13970.6|13968.6|13970.3|13968.3|6
1645575990000|2022-02-23 00:26:30|13970.5|13968.5|13970.3|13968.3|13970.6|13968.6|13970.3|13968.3|0
1645576000000|2022-02-23 00:26:40|13970.4|13968.4|13970.5|13968.5|13970.6|13968.6|13969.9|13967.9|4
1645576010000|2022-02-23 00:26:50|13970.4|13968.4|13969.3|13967.3|13970.4|13968.4|13968.8|13966.8|9
1645576020000|2022-02-23 00:27:00|13969.1|13967.1|13969|13967|13969.3|13967.3|13968.3|13966.3|6
1645576030000|2022-02-23 00:27:10|13969.1|13967.1|13971.8|13969.8|13972.5|13970.5|13969.1|13967.1|23
1645576040000|2022-02-23 00:27:20|13971.6|13969.6|13974|13972|13974|13972|13971.6|13969.6|18
1645576050000|2022-02-23 00:27:30|13973.9|13971.9|13974.1|13972.1|13975.9|13973.9|13971.9|13969.9|39
1645576060000|2022-02-23 00:27:40|13973|13971|13974.8|13972.8|13975|13973|13972.8|13970.8|9
1645576070000|2022-02-23 00:27:50|13974.6|13972.6|13973.5|13971.5|13974.6|13972.6|13973.1|13971.1|17
1645576080000|2022-02-23 00:28:00|13973.6|13971.6|13973.9|13971.9|13974.5|13972.5|13973.6|13971.6|3
1645576090000|2022-02-23 00:28:10|13973.8|13971.8|13976.4|13974.4|13976.6|13974.6|13973.3|13971.3|21
1645576100000|2022-02-23 00:28:20|13976.3|13974.3|13976.1|13974.1|13977|13975|13976|13974|16
1645576110000|2022-02-23 00:28:30|13975.6|13973.6|13975.5|13973.5|13976.1|13974.1|13975.4|13973.4|6
1645576120000|2022-02-23 00:28:40|13975.4|13973.4|13975.3|13973.3|13976.5|13974.5|13974.8|13972.8|15
1645576130000|2022-02-23 00:28:50|13975.1|13973.1|13974.8|13972.8|13975.3|13973.3|13974.4|13972.4|5
1645576140000|2022-02-23 00:29:00|13974.6|13972.6|13973.8|13971.8|13974.6|13972.6|13973.1|13971.1|18
1645576150000|2022-02-23 00:29:10|13973.9|13971.9|13977|13975|13977|13975|13973.9|13971.9|10
1645576160000|2022-02-23 00:29:20|13977.1|13975.1|13977.3|13975.3|13978.1|13976.1|13976.8|13974.8|15
1645576170000|2022-02-23 00:29:30|13977.6|13975.6|13977.8|13975.8|13978.1|13976.1|13977.5|13975.5|11
1645576180000|2022-02-23 00:29:40|13977.6|13975.6|13976.5|13974.5|13977.8|13975.8|13976.4|13974.4|8
1645576190000|2022-02-23 00:29:50|13976.4|13974.4|13974.6|13972.6|13976.4|13974.4|13974.5|13972.5|7
1645576200000|2022-02-23 00:30:00|13974.8|13972.8|13977|13975|13977|13975|13974.3|13972.3|14
1645576210000|2022-02-23 00:30:10|13977.1|13975.1|13978|13976|13978.6|13976.6|13977|13975|5
1645576220000|2022-02-23 00:30:20|13977.9|13975.9|13976|13974|13978.3|13976.3|13975.9|13973.9|9
1645576230000|2022-02-23 00:30:30|13976.1|13974.1|13975|13973|13976.8|13974.8|13974.6|13972.6|7
1645576240000|2022-02-23 00:30:40|13975.1|13973.1|13975|13973|13975.3|13973.3|13974|13972|12
1645576250000|2022-02-23 00:30:50|13974.9|13972.9|13976.6|13974.6|13976.9|13974.9|13974.6|13972.6|8
1645576260000|2022-02-23 00:31:00|13977.4|13975.4|13974.5|13972.5|13977.4|13975.4|13974.3|13972.3|11
1645576270000|2022-02-23 00:31:10|13974.9|13972.9|13976.6|13974.6|13977.4|13975.4|13974.8|13972.8|27
1645576280000|2022-02-23 00:31:20|13976.8|13974.8|13974.8|13972.8|13976.9|13974.9|13974.6|13972.6|2
1645576290000|2022-02-23 00:31:30|13974.9|13972.9|13974.8|13972.8|13975.3|13973.3|13974.5|13972.5|0
1645576300000|2022-02-23 00:31:40|13974.6|13972.6|13973.4|13971.4|13974.8|13972.8|13972.6|13970.6|14
1645576310000|2022-02-23 00:31:50|13973.5|13971.5|13973.3|13971.3|13974|13972|13972.9|13970.9|4
1645576320000|2022-02-23 00:32:00|13973.1|13971.1|13971.6|13969.6|13973.4|13971.4|13971.5|13969.5|20
1645576330000|2022-02-23 00:32:10|13971.5|13969.5|13971.6|13969.6|13972|13970|13971|13969|9
1645576340000|2022-02-23 00:32:20|13971.5|13969.5|13970.8|13968.8|13971.8|13969.8|13970.6|13968.6|26
1645576350000|2022-02-23 00:32:30|13970|13968|13970|13968|13970.5|13968.5|13969.5|13967.5|13
1645576360000|2022-02-23 00:32:40|13970.3|13968.3|13970.5|13968.5|13971|13969|13970|13968|11
1645576370000|2022-02-23 00:32:50|13970.4|13968.4|13970|13968|13970.4|13968.4|13968.9|13966.9|20
1645576380000|2022-02-23 00:33:00|13970.1|13968.1|13970.6|13968.6|13970.8|13968.8|13969.5|13967.5|4
1645576400000|2022-02-23 00:33:20|13972.3|13970.3|13972.8|13970.8|13973.4|13971.4|13971.3|13969.3|12
1645576410000|2022-02-23 00:33:30|13972.9|13970.9|13974|13972|13974.4|13972.4|13972.9|13970.9|8
1645576420000|2022-02-23 00:33:40|13973.9|13971.9|13975.1|13973.1|13975.1|13973.1|13973.9|13971.9|6
1645576430000|2022-02-23 00:33:50|13975.9|13973.9|13973.8|13971.8|13976.1|13974.1|13973.8|13971.8|18
1645576440000|2022-02-23 00:34:00|13973.6|13971.6|13973.4|13971.4|13973.9|13971.9|13973.4|13971.4|3
1645576450000|2022-02-23 00:34:10|13973.3|13971.3|13975.8|13973.8|13975.8|13973.8|13972.9|13970.9|7
1645576460000|2022-02-23 00:34:20|13975.9|13973.9|13977.6|13975.6|13978.5|13976.5|13975.9|13973.9|16
1645576470000|2022-02-23 00:34:30|13977.8|13975.8|13979.5|13977.5|13979.6|13977.6|13977.8|13975.8|25
1645576480000|2022-02-23 00:34:40|13979|13977|13979|13977|13979.9|13977.9|13978.9|13976.9|14
1645576490000|2022-02-23 00:34:50|13979.9|13977.9|13979.5|13977.5|13980|13978|13979.1|13977.1|10
1645576500000|2022-02-23 00:35:00|13979.4|13977.4|13978.3|13976.3|13979.4|13977.4|13978|13976|3
1645576510000|2022-02-23 00:35:10|13978.4|13976.4|13975|13973|13978.4|13976.4|13974.4|13972.4|21
1645576520000|2022-02-23 00:35:20|13975.1|13973.1|13975.3|13973.3|13976|13974|13974.9|13972.9|27
1645576530000|2022-02-23 00:35:30|13975.1|13973.1|13973.5|13971.5|13975.1|13973.1|13973.4|13971.4|8
1645576540000|2022-02-23 00:35:40|13973.4|13971.4|13973.3|13971.3|13973.9|13971.9|13972|13970|12
1645576550000|2022-02-23 00:35:50|13973|13971|13970.1|13968.1|13973.6|13971.6|13970.1|13968.1|47
1645576560000|2022-02-23 00:36:00|13970.3|13968.3|13970.4|13968.4|13970.9|13968.9|13970.1|13968.1|8
1645576570000|2022-02-23 00:36:10|13970.3|13968.3|13970.1|13968.1|13970.8|13968.8|13969.8|13967.8|20
1645576580000|2022-02-23 00:36:20|13970.3|13968.3|13969|13967|13970.5|13968.5|13969|13967|15
1645576590000|2022-02-23 00:36:30|13968.9|13966.9|13970.5|13968.5|13970.8|13968.8|13968.9|13966.9|20
1645576600000|2022-02-23 00:36:40|13970.6|13968.6|13970.5|13968.5|13970.8|13968.8|13970.4|13968.4|0
1645576610000|2022-02-23 00:36:50|13970.6|13968.6|13970.5|13968.5|13970.8|13968.8|13970.1|13968.1|2
1645576620000|2022-02-23 00:37:00|13970.6|13968.6|13970.6|13968.6|13970.9|13968.9|13969.6|13967.6|28
1645576630000|2022-02-23 00:37:10|13970|13968|13970|13968|13970|13968|13969.9|13967.9|3
1645576640000|2022-02-23 00:37:20|13969.9|13967.9|13970.5|13968.5|13970.5|13968.5|13969.8|13967.8|1
1645576650000|2022-02-23 00:37:30|13970.6|13968.6|13970.1|13968.1|13970.6|13968.6|13969.9|13967.9|2
1645576660000|2022-02-23 00:37:40|13970|13968|13969.6|13967.6|13970.1|13968.1|13969.6|13967.6|2
1645576670000|2022-02-23 00:37:50|13969.1|13967.1|13968.8|13966.8|13969.4|13967.4|13968.5|13966.5|8
1645576680000|2022-02-23 00:38:00|13968.6|13966.6|13967.5|13965.5|13968.8|13966.8|13967.1|13965.1|29
1645576690000|2022-02-23 00:38:10|13967.3|13965.3|13967.5|13965.5|13968.3|13966.3|13967.3|13965.3|7
1645576700000|2022-02-23 00:38:20|13967.3|13965.3|13965.6|13963.6|13967.3|13965.3|13964.4|13962.4|46
1645576710000|2022-02-23 00:38:30|13966.8|13964.8|13967.9|13965.9|13967.9|13965.9|13966.8|13964.8|23
1645576720000|2022-02-23 00:38:40|13968|13966|13969.5|13967.5|13969.6|13967.6|13968|13966|11
1645576730000|2022-02-23 00:38:50|13969.6|13967.6|13970.3|13968.3|13970.5|13968.5|13968.9|13966.9|27
1645576740000|2022-02-23 00:39:00|13970.1|13968.1|13969.6|13967.6|13970.4|13968.4|13969.3|13967.3|19
1645576750000|2022-02-23 00:39:10|13969.3|13967.3|13969.1|13967.1|13969.4|13967.4|13968.5|13966.5|5
1645576760000|2022-02-23 00:39:20|13969.3|13967.3|13968.8|13966.8|13970|13968|13968|13966|16
1645576770000|2022-02-23 00:39:30|13968.6|13966.6|13968.5|13966.5|13968.6|13966.6|13967.9|13965.9|3
1645576780000|2022-02-23 00:39:40|13968.4|13966.4|13967.6|13965.6|13968.5|13966.5|13966.9|13964.9|6
1645576790000|2022-02-23 00:39:50|13967.9|13965.9|13967.1|13965.1|13967.9|13965.9|13966.6|13964.6|14
1645576800000|2022-02-23 00:40:00|13967.3|13965.3|13967|13965|13968.1|13966.1|13966.4|13964.4|14
1645576810000|2022-02-23 00:40:10|13967.1|13965.1|13966.4|13964.4|13967.3|13965.3|13966.4|13964.4|4
1645576820000|2022-02-23 00:40:20|13966.3|13964.3|13966.1|13964.1|13967.3|13965.3|13966.1|13964.1|3
1645576830000|2022-02-23 00:40:30|13966.3|13964.3|13965.8|13963.8|13966.3|13964.3|13965.8|13963.8|1
1645576840000|2022-02-23 00:40:40|13965.6|13963.6|13967.3|13965.3|13968.1|13966.1|13965.6|13963.6|8
1645576850000|2022-02-23 00:40:50|13967|13965|13966.8|13964.8|13968.1|13966.1|13966.8|13964.8|3
1645576860000|2022-02-23 00:41:00|13966.4|13964.4|13968.3|13966.3|13969.8|13967.8|13966.4|13964.4|43
1645576870000|2022-02-23 00:41:10|13968.1|13966.1|13967.9|13965.9|13968.1|13966.1|13966.9|13964.9|10
1645576880000|2022-02-23 00:41:20|13967.3|13965.3|13967.5|13965.5|13967.5|13965.5|13965.8|13963.8|50
1645576890000|2022-02-23 00:41:30|13967.4|13965.4|13967.8|13965.8|13968|13966|13967|13965|1
1645576900000|2022-02-23 00:41:40|13967.9|13965.9|13968.3|13966.3|13968.4|13966.4|13967.8|13965.8|2
1645576910000|2022-02-23 00:41:50|13968.1|13966.1|13967.8|13965.8|13968.3|13966.3|13967.6|13965.6|4
1645576920000|2022-02-23 00:42:00|13967.6|13965.6|13968.1|13966.1|13968.3|13966.3|13967.6|13965.6|4
1645576930000|2022-02-23 00:42:10|13968|13966|13967.3|13965.3|13968.9|13966.9|13967.3|13965.3|2
1645576940000|2022-02-23 00:42:20|13967.1|13965.1|13966.5|13964.5|13967.5|13965.5|13966.5|13964.5|9
1645576950000|2022-02-23 00:42:30|13966.6|13964.6|13965.5|13963.5|13967|13965|13965.4|13963.4|10
1645576960000|2022-02-23 00:42:40|13965.4|13963.4|13965.8|13963.8|13965.8|13963.8|13965.1|13963.1|14
1645576970000|2022-02-23 00:42:50|13965.9|13963.9|13965.9|13963.9|13965.9|13963.9|13965.5|13963.5|0
1645576980000|2022-02-23 00:43:00|13966|13964|13965.8|13963.8|13967|13965|13965.8|13963.8|19
1645576990000|2022-02-23 00:43:10|13965.9|13963.9|13967|13965|13967|13965|13965.8|13963.8|9
1645577000000|2022-02-23 00:43:20|13967.1|13965.1|13967.4|13965.4|13967.4|13965.4|13966.4|13964.4|1
1645577010000|2022-02-23 00:43:30|13967.3|13965.3|13967.1|13965.1|13967.5|13965.5|13967|13965|0
1645577020000|2022-02-23 00:43:40|13967|13965|13966|13964|13967|13965|13965.6|13963.6|7
1645577030000|2022-02-23 00:43:50|13965.9|13963.9|13965.9|13963.9|13966.3|13964.3|13965.1|13963.1|8
1645577040000|2022-02-23 00:44:00|13966|13964|13965.8|13963.8|13966.4|13964.4|13965.8|13963.8|7
1645577050000|2022-02-23 00:44:10|13965.6|13963.6|13965.8|13963.8|13965.8|13963.8|13965.5|13963.5|1
1645577060000|2022-02-23 00:44:20|13966.6|13964.6|13967.1|13965.1|13968.4|13966.4|13966.6|13964.6|21
1645577070000|2022-02-23 00:44:30|13967|13965|13965.4|13963.4|13967.1|13965.1|13965.3|13963.3|31
1645577080000|2022-02-23 00:44:40|13965.5|13963.5|13965.4|13963.4|13965.8|13963.8|13965.1|13963.1|0
1645577090000|2022-02-23 00:44:50|13965.5|13963.5|13965.5|13963.5|13965.9|13963.9|13965.4|13963.4|1
1645577100000|2022-02-23 00:45:00|13965.8|13963.8|13966.4|13964.4|13967|13965|13965.8|13963.8|13
1645577110000|2022-02-23 00:45:10|13966.3|13964.3|13966.6|13964.6|13966.9|13964.9|13965.9|13963.9|5
1645577120000|2022-02-23 00:45:20|13966.5|13964.5|13965.8|13963.8|13967.4|13965.4|13965.3|13963.3|39
1645577130000|2022-02-23 00:45:30|13965.9|13963.9|13965.8|13963.8|13965.9|13963.9|13965.3|13963.3|13
1645577140000|2022-02-23 00:45:40|13968.3|13966.3|13968.1|13966.1|13968.5|13966.5|13967.4|13965.4|32
1645577150000|2022-02-23 00:45:50|13968|13966|13968.4|13966.4|13968.5|13966.5|13967.9|13965.9|7
1645577160000|2022-02-23 00:46:00|13969.1|13967.1|13970|13968|13970.5|13968.5|13968.6|13966.6|26
1645577170000|2022-02-23 00:46:10|13969.9|13967.9|13970.4|13968.4|13970.6|13968.6|13969.9|13967.9|2
1645577180000|2022-02-23 00:46:20|13969.9|13967.9|13968.8|13966.8|13969.9|13967.9|13968.8|13966.8|6
1645577190000|2022-02-23 00:46:30|13968.6|13966.6|13968.5|13966.5|13968.8|13966.8|13967.9|13965.9|4
1645577200000|2022-02-23 00:46:40|13968.6|13966.6|13968.5|13966.5|13969.1|13967.1|13968.3|13966.3|6
1645577210000|2022-02-23 00:46:50|13968.6|13966.6|13971.8|13969.8|13972.8|13970.8|13968.5|13966.5|37
1645577220000|2022-02-23 00:47:00|13971.5|13969.5|13971.1|13969.1|13971.9|13969.9|13970.8|13968.8|15
1645577230000|2022-02-23 00:47:10|13971.3|13969.3|13972.6|13970.6|13972.6|13970.6|13971.3|13969.3|8
1645577240000|2022-02-23 00:47:20|13972.5|13970.5|13972.6|13970.6|13972.6|13970.6|13972.5|13970.5|1
1645577250000|2022-02-23 00:47:30|13972.9|13970.9|13972.8|13970.8|13972.9|13970.9|13972.3|13970.3|6
1645577260000|2022-02-23 00:47:40|13972.9|13970.9|13972.6|13970.6|13973.1|13971.1|13972.5|13970.5|11
1645577270000|2022-02-23 00:47:50|13972.5|13970.5|13972.8|13970.8|13972.8|13970.8|13972.5|13970.5|5
1645577280000|2022-02-23 00:48:00|13972.9|13970.9|13973.1|13971.1|13973.1|13971.1|13972.8|13970.8|1
1645577290000|2022-02-23 00:48:10|13973.6|13971.6|13973.9|13971.9|13973.9|13971.9|13973.6|13971.6|2
1645577300000|2022-02-23 00:48:20|13974|13972|13972.8|13970.8|13974.3|13972.3|13972.8|13970.8|12
1645577310000|2022-02-23 00:48:30|13972.6|13970.6|13973.9|13971.9|13973.9|13971.9|13972.4|13970.4|2
1645577320000|2022-02-23 00:48:40|13973.8|13971.8|13973.5|13971.5|13973.9|13971.9|13973.5|13971.5|0
1645577330000|2022-02-23 00:48:50|13973.6|13971.6|13971.3|13969.3|13973.9|13971.9|13970.5|13968.5|35
1645577340000|2022-02-23 00:49:00|13971.1|13969.1|13970.8|13968.8|13971.1|13969.1|13970.4|13968.4|9
1645577350000|2022-02-23 00:49:10|13971.3|13969.3|13971.9|13969.9|13972.1|13970.1|13971.3|13969.3|3
1645577360000|2022-02-23 00:49:20|13972|13970|13971.9|13969.9|13972|13970|13971.9|13969.9|0
1645577370000|2022-02-23 00:49:30|13972|13970|13971.1|13969.1|13972.4|13970.4|13971|13969|4
1645577380000|2022-02-23 00:49:40|13971|13969|13971.6|13969.6|13971.8|13969.8|13971|13969|1
1645577390000|2022-02-23 00:49:50|13971.8|13969.8|13973|13971|13973.1|13971.1|13971.8|13969.8|1
1645577400000|2022-02-23 00:50:00|13972.9|13970.9|13971.8|13969.8|13973.1|13971.1|13971.8|13969.8|7
1645577410000|2022-02-23 00:50:10|13972|13970|13972.4|13970.4|13972.8|13970.8|13972|13970|6
1645577420000|2022-02-23 00:50:20|13972.3|13970.3|13971.9|13969.9|13972.4|13970.4|13971.9|13969.9|3
1645577430000|2022-02-23 00:50:30|13971.8|13969.8|13971.8|13969.8|13971.9|13969.9|13971.6|13969.6|0
1645577440000|2022-02-23 00:50:40|13971.9|13969.9|13971.4|13969.4|13971.9|13969.9|13970.9|13968.9|5
1645577450000|2022-02-23 00:50:50|13971.3|13969.3|13971.1|13969.1|13971.3|13969.3|13970.9|13968.9|2
1645577460000|2022-02-23 00:51:00|13971|13969|13971.4|13969.4|13971.4|13969.4|13971|13969|14
1645577470000|2022-02-23 00:51:10|13971.5|13969.5|13971.4|13969.4|13971.5|13969.5|13971.3|13969.3|2
1645577480000|2022-02-23 00:51:20|13971.5|13969.5|13971|13969|13971.5|13969.5|13970.9|13968.9|13
1645577490000|2022-02-23 00:51:30|13970.9|13968.9|13971.6|13969.6|13971.6|13969.6|13970.5|13968.5|10
1645577500000|2022-02-23 00:51:40|13971.5|13969.5|13971.5|13969.5|13971.5|13969.5|13971.5|13969.5|0
1645577510000|2022-02-23 00:51:50|13971.6|13969.6|13970.6|13968.6|13971.6|13969.6|13969.9|13967.9|42
1645577520000|2022-02-23 00:52:00|13970.9|13968.9|13971.8|13969.8|13971.9|13969.9|13970.5|13968.5|3
1645577530000|2022-02-23 00:52:10|13971.5|13969.5|13971.8|13969.8|13971.9|13969.9|13971.4|13969.4|0
1645577540000|2022-02-23 00:52:20|13971.6|13969.6|13971.3|13969.3|13971.8|13969.8|13971.1|13969.1|8
1645577550000|2022-02-23 00:52:30|13971.5|13969.5|13972.9|13970.9|13972.9|13970.9|13971.5|13969.5|15
1645577560000|2022-02-23 00:52:40|13973|13971|13972.8|13970.8|13973.3|13971.3|13972.5|13970.5|7
1645577570000|2022-02-23 00:52:50|13972.6|13970.6|13971.9|13969.9|13972.8|13970.8|13971.9|13969.9|4
1645577580000|2022-02-23 00:53:00|13972|13970|13971.3|13969.3|13972|13970|13971.1|13969.1|7
1645577590000|2022-02-23 00:53:10|13971.4|13969.4|13971.4|13969.4|13971.6|13969.6|13971.3|13969.3|5
1645577600000|2022-02-23 00:53:20|13971.3|13969.3|13971.6|13969.6|13972|13970|13971.1|13969.1|4
1645577610000|2022-02-23 00:53:30|13971.5|13969.5|13971.8|13969.8|13972.3|13970.3|13971.5|13969.5|3
1645577620000|2022-02-23 00:53:40|13971.6|13969.6|13971.6|13969.6|13971.6|13969.6|13971.6|13969.6|1
1645577630000|2022-02-23 00:53:50|13971.8|13969.8|13972.4|13970.4|13973|13971|13971.8|13969.8|10
1645577640000|2022-02-23 00:54:00|13972.9|13970.9|13972.3|13970.3|13972.9|13970.9|13972.1|13970.1|3
1645577650000|2022-02-23 00:54:10|13972.4|13970.4|13972.8|13970.8|13972.9|13970.9|13972.4|13970.4|4
1645577660000|2022-02-23 00:54:20|13972.9|13970.9|13972.5|13970.5|13972.9|13970.9|13972.5|13970.5|1
1645577670000|2022-02-23 00:54:30|13972.8|13970.8|13973|13971|13973.3|13971.3|13972.8|13970.8|2
1645577680000|2022-02-23 00:54:40|13973.5|13971.5|13973.5|13971.5|13973.5|13971.5|13972.8|13970.8|12
1645577690000|2022-02-23 00:54:50|13973.4|13971.4|13973.9|13971.9|13974.4|13972.4|13973.4|13971.4|12
1645577700000|2022-02-23 00:55:00|13974.1|13972.1|13973.9|13971.9|13974.1|13972.1|13973.3|13971.3|8
1645577710000|2022-02-23 00:55:10|13974|13972|13972.8|13970.8|13974.1|13972.1|13972.4|13970.4|31
1645577720000|2022-02-23 00:55:20|13974.4|13972.4|13974.8|13972.8|13975.5|13973.5|13974.1|13972.1|37
1645577730000|2022-02-23 00:55:30|13974.9|13972.9|13976.8|13974.8|13976.9|13974.9|13974.9|13972.9|20
1645577740000|2022-02-23 00:55:40|13976.9|13974.9|13978.1|13976.1|13978.5|13976.5|13976.6|13974.6|32
1645577750000|2022-02-23 00:55:50|13978.3|13976.3|13976|13974|13978.6|13976.6|13976|13974|8
1645577760000|2022-02-23 00:56:00|13976.1|13974.1|13976.6|13974.6|13976.8|13974.8|13975.9|13973.9|12
1645577770000|2022-02-23 00:56:10|13976.8|13974.8|13977.6|13975.6|13977.9|13975.9|13976.8|13974.8|6
1645577780000|2022-02-23 00:56:20|13977.5|13975.5|13976.8|13974.8|13977.9|13975.9|13976.8|13974.8|6
1645577790000|2022-02-23 00:56:30|13976.6|13974.6|13977.5|13975.5|13977.5|13975.5|13976.6|13974.6|6
1645577800000|2022-02-23 00:56:40|13977.4|13975.4|13977.5|13975.5|13977.9|13975.9|13977.1|13975.1|7
1645577810000|2022-02-23 00:56:50|13977.4|13975.4|13977.3|13975.3|13977.4|13975.4|13977.3|13975.3|0
1645577820000|2022-02-23 00:57:00|13977.5|13975.5|13977.6|13975.6|13977.6|13975.6|13977|13975|5
1645577830000|2022-02-23 00:57:10|13977.5|13975.5|13977|13975|13977.6|13975.6|13976.6|13974.6|16
1645577840000|2022-02-23 00:57:20|13977.1|13975.1|13976.9|13974.9|13977.1|13975.1|13976.6|13974.6|3
1645577850000|2022-02-23 00:57:30|13976.8|13974.8|13976.9|13974.9|13977.1|13975.1|13976.8|13974.8|3
1645577860000|2022-02-23 00:57:40|13976.8|13974.8|13976.9|13974.9|13976.9|13974.9|13976.8|13974.8|0
1645577870000|2022-02-23 00:57:50|13976.8|13974.8|13977.8|13975.8|13977.8|13975.8|13976.8|13974.8|6
1645577880000|2022-02-23 00:58:00|13978.4|13976.4|13977.9|13975.9|13978.4|13976.4|13977.9|13975.9|12
1645577890000|2022-02-23 00:58:10|13978|13976|13979.3|13977.3|13979.9|13977.9|13977.9|13975.9|61
1645577900000|2022-02-23 00:58:20|13979.1|13977.1|13978.8|13976.8|13979.4|13977.4|13978.4|13976.4|5
1645577910000|2022-02-23 00:58:30|13979|13977|13979.1|13977.1|13979.4|13977.4|13979|13977|9
1645577920000|2022-02-23 00:58:40|13979.9|13977.9|13979.5|13977.5|13980|13978|13979|13977|17
1645577930000|2022-02-23 00:58:50|13979.6|13977.6|13979.1|13977.1|13979.6|13977.6|13978.9|13976.9|8
1645577940000|2022-02-23 00:59:00|13979.3|13977.3|13980.5|13978.5|13980.9|13978.9|13979|13977|16
1645577950000|2022-02-23 00:59:10|13980.6|13978.6|13983.8|13981.8|13983.9|13981.9|13980.6|13978.6|59
1645577960000|2022-02-23 00:59:20|13983.9|13981.9|13983|13981|13983.9|13981.9|13982.8|13980.8|21
1645577970000|2022-02-23 00:59:30|13982.8|13980.8|13982.6|13980.6|13982.9|13980.9|13981.5|13979.5|11
1645577980000|2022-02-23 00:59:40|13981.6|13979.6|13982.9|13980.9|13983.5|13981.5|13981.6|13979.6|42
1645577990000|2022-02-23 00:59:50|13983.1|13981.1|13982.9|13980.9|13983.1|13981.1|13982.5|13980.5|10
1645578000000|2022-02-23 01:00:00|13982.8|13980.8|13984.4|13982.4|13985.9|13983.9|13982.8|13980.8|42
1645578010000|2022-02-23 01:00:10|13984.1|13982.1|13984.3|13982.3|13984.9|13982.9|13983.9|13981.9|11
1645578020000|2022-02-23 01:00:20|13984|13982|13984.4|13982.4|13984.6|13982.6|13982.8|13980.8|47
1645578030000|2022-02-23 01:00:30|13984.5|13982.5|13983.9|13981.9|13984.5|13982.5|13983.4|13981.4|2
1645578040000|2022-02-23 01:00:40|13983.8|13981.8|13982|13980|13983.9|13981.9|13981.6|13979.6|13
1645578050000|2022-02-23 01:00:50|13981.9|13979.9|13981.9|13979.9|13982.4|13980.4|13981.6|13979.6|2
1645578060000|2022-02-23 01:01:00|13982|13980|13981.6|13979.6|13982.4|13980.4|13981.5|13979.5|33
1645578070000|2022-02-23 01:01:10|13981.8|13979.8|13981.6|13979.6|13982.3|13980.3|13981.5|13979.5|19
1645578080000|2022-02-23 01:01:20|13981.5|13979.5|13982.6|13980.6|13982.6|13980.6|13981.5|13979.5|9
1645578090000|2022-02-23 01:01:30|13982.8|13980.8|13983.8|13981.8|13983.8|13981.8|13982.5|13980.5|10
1645578100000|2022-02-23 01:01:40|13983.6|13981.6|13982.4|13980.4|13983.8|13981.8|13981.8|13979.8|10
1645578110000|2022-02-23 01:01:50|13982.5|13980.5|13982|13980|13982.5|13980.5|13981.8|13979.8|0
1645578120000|2022-02-23 01:02:00|13982.1|13980.1|13982.6|13980.6|13982.8|13980.8|13981.6|13979.6|25
1645578130000|2022-02-23 01:02:10|13982.5|13980.5|13983|13981|13983|13981|13982.5|13980.5|1
1645578140000|2022-02-23 01:02:20|13983.8|13981.8|13981.8|13979.8|13983.8|13981.8|13981.6|13979.6|10
1645578150000|2022-02-23 01:02:30|13981.6|13979.6|13978|13976|13982.1|13980.1|13977.8|13975.8|35
1645578160000|2022-02-23 01:02:40|13977.9|13975.9|13975.6|13973.6|13977.9|13975.9|13975.6|13973.6|18
1645578170000|2022-02-23 01:02:50|13975.5|13973.5|13975|13973|13975.5|13973.5|13974.1|13972.1|24
1645578180000|2022-02-23 01:03:00|13974.9|13972.9|13975.4|13973.4|13976.9|13974.9|13974.9|13972.9|21
1645578190000|2022-02-23 01:03:10|13975.3|13973.3|13973.3|13971.3|13975.3|13973.3|13972.5|13970.5|49
1645578200000|2022-02-23 01:03:20|13973.8|13971.8|13975.6|13973.6|13975.8|13973.8|13973.8|13971.8|28
1645578210000|2022-02-23 01:03:30|13976.3|13974.3|13976.9|13974.9|13977|13975|13975.1|13973.1|61
1645578220000|2022-02-23 01:03:40|13977|13975|13978.1|13976.1|13978.8|13976.8|13976.4|13974.4|11
1645578230000|2022-02-23 01:03:50|13978|13976|13976.9|13974.9|13978|13976|13976.3|13974.3|7
1645578240000|2022-02-23 01:04:00|13977|13975|13976.8|13974.8|13977|13975|13976.1|13974.1|16
1645578250000|2022-02-23 01:04:10|13977.1|13975.1|13977|13975|13977.1|13975.1|13976.1|13974.1|8
1645578260000|2022-02-23 01:04:20|13976.5|13974.5|13977.3|13975.3|13977.3|13975.3|13976.4|13974.4|10
1645578270000|2022-02-23 01:04:30|13977.1|13975.1|13979.3|13977.3|13979.3|13977.3|13977.1|13975.1|5
1645578280000|2022-02-23 01:04:40|13979.4|13977.4|13979.8|13977.8|13980.4|13978.4|13979.3|13977.3|6
1645578290000|2022-02-23 01:04:50|13980.1|13978.1|13981.3|13979.3|13981.3|13979.3|13980|13978|11
1645578300000|2022-02-23 01:05:00|13981.4|13979.4|13982.1|13980.1|13982.3|13980.3|13981.1|13979.1|7
1645578310000|2022-02-23 01:05:10|13981.6|13979.6|13982.1|13980.1|13982.1|13980.1|13981.4|13979.4|2
1645578320000|2022-02-23 01:05:20|13982|13980|13981.4|13979.4|13982|13980|13981.4|13979.4|3
1645578330000|2022-02-23 01:05:30|13981.1|13979.1|13981.4|13979.4|13981.5|13979.5|13981.1|13979.1|2
1645578340000|2022-02-23 01:05:40|13981.3|13979.3|13980.1|13978.1|13981.4|13979.4|13980|13978|6
1645578350000|2022-02-23 01:05:50|13980|13978|13979.3|13977.3|13980|13978|13979|13977|8
1645578360000|2022-02-23 01:06:00|13979.1|13977.1|13979.6|13977.6|13979.6|13977.6|13979|13977|14
1645578370000|2022-02-23 01:06:10|13979.5|13977.5|13981.8|13979.8|13981.9|13979.9|13979.5|13977.5|20
1645578380000|2022-02-23 01:06:20|13981.6|13979.6|13980.5|13978.5|13981.6|13979.6|13980|13978|3
1645578390000|2022-02-23 01:06:30|13980.6|13978.6|13980.6|13978.6|13981.1|13979.1|13980.3|13978.3|1
1645578400000|2022-02-23 01:06:40|13980.8|13978.8|13981.3|13979.3|13981.5|13979.5|13980.8|13978.8|4
1645578410000|2022-02-23 01:06:50|13981.4|13979.4|13981.8|13979.8|13982.1|13980.1|13981.4|13979.4|6
1645578420000|2022-02-23 01:07:00|13981.6|13979.6|13983.3|13981.3|13983.5|13981.5|13981.6|13979.6|16
1645578430000|2022-02-23 01:07:10|13983.4|13981.4|13982.5|13980.5|13983.4|13981.4|13982.4|13980.4|9
1645578440000|2022-02-23 01:07:20|13982.6|13980.6|13981.9|13979.9|13983.3|13981.3|13981.6|13979.6|2
1645578450000|2022-02-23 01:07:30|13981.8|13979.8|13982.3|13980.3|13982.5|13980.5|13981.8|13979.8|5
1645578460000|2022-02-23 01:07:40|13982.1|13980.1|13980.8|13978.8|13982.1|13980.1|13980.8|13978.8|4
1645578470000|2022-02-23 01:07:50|13980.6|13978.6|13980.5|13978.5|13980.6|13978.6|13979.9|13977.9|0
1645578480000|2022-02-23 01:08:00|13980.6|13978.6|13981.5|13979.5|13981.5|13979.5|13980.6|13978.6|1
1645578490000|2022-02-23 01:08:10|13981.4|13979.4|13980.8|13978.8|13981.4|13979.4|13980.8|13978.8|0
1645578500000|2022-02-23 01:08:20|13980.9|13978.9|13982.5|13980.5|13982.9|13980.9|13980.9|13978.9|14
1645578510000|2022-02-23 01:08:30|13982.4|13980.4|13980.9|13978.9|13982.4|13980.4|13980.9|13978.9|20
1645578520000|2022-02-23 01:08:40|13981.1|13979.1|13981.5|13979.5|13981.6|13979.6|13980.6|13978.6|6
1645578530000|2022-02-23 01:08:50|13981.6|13979.6|13982.5|13980.5|13982.6|13980.6|13981.3|13979.3|4
1645578540000|2022-02-23 01:09:00|13982.4|13980.4|13983.8|13981.8|13983.9|13981.9|13982.4|13980.4|23
1645578550000|2022-02-23 01:09:10|13983.6|13981.6|13976.8|13974.8|13983.8|13981.8|13976.3|13974.3|250
1645578560000|2022-02-23 01:09:20|13976.6|13974.6|13974.3|13972.3|13976.9|13974.9|13974.3|13972.3|24
1645578570000|2022-02-23 01:09:30|13974.4|13972.4|13976.4|13974.4|13976.6|13974.6|13974.3|13972.3|14
1645578580000|2022-02-23 01:09:40|13976.8|13974.8|13979.3|13977.3|13979.3|13977.3|13976.8|13974.8|5
1645578590000|2022-02-23 01:09:50|13979.1|13977.1|13978.3|13976.3|13979.1|13977.1|13977.4|13975.4|8
1645578600000|2022-02-23 01:10:00|13978.1|13976.1|13977.8|13975.8|13978.1|13976.1|13977|13975|3
1645578610000|2022-02-23 01:10:10|13977.6|13975.6|13976.8|13974.8|13977.9|13975.9|13976.8|13974.8|1
1645578620000|2022-02-23 01:10:20|13977|13975|13977.3|13975.3|13977.5|13975.5|13977|13975|2
1645578630000|2022-02-23 01:10:30|13977.8|13975.8|13977.8|13975.8|13978|13976|13977.5|13975.5|2
1645578640000|2022-02-23 01:10:40|13978|13976|13977.6|13975.6|13978.1|13976.1|13977.6|13975.6|3
1645578650000|2022-02-23 01:10:50|13977.5|13975.5|13977|13975|13977.6|13975.6|13977|13975|3
1645578660000|2022-02-23 01:11:00|13977.1|13975.1|13977|13975|13977.1|13975.1|13977|13975|0
1645578670000|2022-02-23 01:11:10|13977.1|13975.1|13977.1|13975.1|13977.1|13975.1|13976.9|13974.9|2
1645578680000|2022-02-23 01:11:20|13977|13975|13977|13975|13977.1|13975.1|13976.3|13974.3|5
1645578690000|2022-02-23 01:11:30|13977.1|13975.1|13977.3|13975.3|13977.5|13975.5|13977|13975|1
1645578700000|2022-02-23 01:11:40|13977.4|13975.4|13977.6|13975.6|13977.6|13975.6|13976.9|13974.9|1
1645578710000|2022-02-23 01:11:50|13977.8|13975.8|13978.1|13976.1|13978.1|13976.1|13977.6|13975.6|2
1645578720000|2022-02-23 01:12:00|13978.5|13976.5|13978.3|13976.3|13978.5|13976.5|13978.3|13976.3|3
1645578730000|2022-02-23 01:12:10|13978.4|13976.4|13979.3|13977.3|13979.4|13977.4|13978.3|13976.3|8
1645578740000|2022-02-23 01:12:20|13979.4|13977.4|13979.5|13977.5|13979.5|13977.5|13979.3|13977.3|3
1645578750000|2022-02-23 01:12:30|13979.6|13977.6|13979.5|13977.5|13979.9|13977.9|13979.3|13977.3|3
1645578760000|2022-02-23 01:12:40|13979.6|13977.6|13979.5|13977.5|13980|13978|13979.5|13977.5|1
1645578770000|2022-02-23 01:12:50|13979.4|13977.4|13979.3|13977.3|13979.4|13977.4|13978.9|13976.9|4
1645578780000|2022-02-23 01:13:00|13979.5|13977.5|13979.6|13977.6|13979.9|13977.9|13979.5|13977.5|4
1645578790000|2022-02-23 01:13:10|13979.1|13977.1|13979.5|13977.5|13979.5|13977.5|13979.1|13977.1|2
1645578800000|2022-02-23 01:13:20|13979.6|13977.6|13979|13977|13979.6|13977.6|13979|13977|1
1645578810000|2022-02-23 01:13:30|13978.9|13976.9|13979.3|13977.3|13979.4|13977.4|13978.8|13976.8|3
1645578820000|2022-02-23 01:13:40|13979.4|13977.4|13979.3|13977.3|13979.8|13977.8|13979.3|13977.3|3
1645578830000|2022-02-23 01:13:50|13979.8|13977.8|13979.3|13977.3|13979.8|13977.8|13979|13977|7
1645578840000|2022-02-23 01:14:00|13979.1|13977.1|13980.3|13978.3|13980.5|13978.5|13979.1|13977.1|12
1645578850000|2022-02-23 01:14:10|13980.4|13978.4|13980.1|13978.1|13980.6|13978.6|13980|13978|5
1645578860000|2022-02-23 01:14:20|13980.3|13978.3|13980.3|13978.3|13980.3|13978.3|13980.3|13978.3|1
1645578870000|2022-02-23 01:14:30|13980.6|13978.6|13980.5|13978.5|13980.6|13978.6|13980.3|13978.3|2
1645578880000|2022-02-23 01:14:40|13980.6|13978.6|13980|13978|13980.6|13978.6|13980|13978|3
1645578890000|2022-02-23 01:14:50|13980.1|13978.1|13980|13978|13980.1|13978.1|13979.9|13977.9|5
1645578900000|2022-02-23 01:15:00|13979.8|13977.8|13977.9|13975.9|13979.8|13977.8|13975.4|13973.4|32
1645578910000|2022-02-23 01:15:10|13978|13976|13977.9|13975.9|13979.1|13977.1|13977.4|13975.4|2
1645578920000|2022-02-23 01:15:20|13978|13976|13976.9|13974.9|13978|13976|13976.9|13974.9|0
1645578930000|2022-02-23 01:15:30|13977|13975|13977.5|13975.5|13979|13977|13976.9|13974.9|3
1645578940000|2022-02-23 01:15:40|13977.4|13975.4|13976.9|13974.9|13977.8|13975.8|13976.5|13974.5|6
1645578950000|2022-02-23 01:15:50|13977|13975|13978|13976|13978.1|13976.1|13976.9|13974.9|3
1645578960000|2022-02-23 01:16:00|13978.1|13976.1|13978.5|13976.5|13979.9|13977.9|13977.9|13975.9|15
1645578970000|2022-02-23 01:16:10|13978.4|13976.4|13979.5|13977.5|13979.8|13977.8|13978.3|13976.3|8
1645578980000|2022-02-23 01:16:20|13979.4|13977.4|13978.5|13976.5|13979.9|13977.9|13978.4|13976.4|6
1645578990000|2022-02-23 01:16:30|13978.6|13976.6|13978|13976|13979.1|13977.1|13978|13976|2
1645579000000|2022-02-23 01:16:40|13978.1|13976.1|13976|13974|13978.3|13976.3|13975.5|13973.5|12
1645579010000|2022-02-23 01:16:50|13975.9|13973.9|13976|13974|13976.4|13974.4|13975.5|13973.5|1
1645579020000|2022-02-23 01:17:00|13976.1|13974.1|13977|13975|13977|13975|13976.1|13974.1|1
1645579030000|2022-02-23 01:17:10|13976.9|13974.9|13976.1|13974.1|13977|13975|13976.1|13974.1|2
1645579040000|2022-02-23 01:17:20|13976.3|13974.3|13976|13974|13976.4|13974.4|13975.5|13973.5|2
1645579050000|2022-02-23 01:17:30|13976.1|13974.1|13974.6|13972.6|13976.1|13974.1|13974.6|13972.6|5
1645579060000|2022-02-23 01:17:40|13974.5|13972.5|13972.1|13970.1|13974.5|13972.5|13972.1|13970.1|26
1645579070000|2022-02-23 01:17:50|13971.9|13969.9|13974|13972|13974.3|13972.3|13971.6|13969.6|17
1645579080000|2022-02-23 01:18:00|13974.1|13972.1|13974.6|13972.6|13974.9|13972.9|13973.8|13971.8|6
1645579090000|2022-02-23 01:18:10|13974.8|13972.8|13974|13972|13974.8|13972.8|13973.9|13971.9|3
1645579100000|2022-02-23 01:18:20|13974.1|13972.1|13973.9|13971.9|13974.1|13972.1|13973.8|13971.8|2
1645579110000|2022-02-23 01:18:30|13974|13972|13975.3|13973.3|13975.6|13973.6|13974|13972|3
1645579120000|2022-02-23 01:18:40|13975.1|13973.1|13975.8|13973.8|13976.3|13974.3|13975.1|13973.1|18
1645579130000|2022-02-23 01:18:50|13975.9|13973.9|13975.3|13973.3|13976.4|13974.4|13975.3|13973.3|2
1645579140000|2022-02-23 01:19:00|13975.4|13973.4|13974.5|13972.5|13975.6|13973.6|13974.5|13972.5|2
1645579150000|2022-02-23 01:19:10|13974.4|13972.4|13974.3|13972.3|13974.6|13972.6|13974|13972|1
1645579160000|2022-02-23 01:19:20|13974.4|13972.4|13975|13973|13975.3|13973.3|13974.4|13972.4|2
1645579170000|2022-02-23 01:19:30|13975.4|13973.4|13972.6|13970.6|13975.4|13973.4|13971.6|13969.6|45
1645579180000|2022-02-23 01:19:40|13973.6|13971.6|13975.3|13973.3|13976.9|13974.9|13973.6|13971.6|26
1645579190000|2022-02-23 01:19:50|13975.4|13973.4|13977.1|13975.1|13977.6|13975.6|13975.4|13973.4|42
1645579200000|2022-02-23 01:20:00|13977.3|13975.3|13975.6|13973.6|13977.5|13975.5|13975.5|13973.5|8
1645579210000|2022-02-23 01:20:10|13975.8|13973.8|13977.4|13975.4|13977.6|13975.6|13975.8|13973.8|5
1645579220000|2022-02-23 01:20:20|13977.3|13975.3|13977.6|13975.6|13977.8|13975.8|13976.9|13974.9|15
1645579230000|2022-02-23 01:20:30|13977.8|13975.8|13978.5|13976.5|13978.8|13976.8|13977.8|13975.8|9
1645579240000|2022-02-23 01:20:40|13978.6|13976.6|13978.1|13976.1|13978.6|13976.6|13978.1|13976.1|0
1645579250000|2022-02-23 01:20:50|13978.3|13976.3|13977.3|13975.3|13978.3|13976.3|13977.1|13975.1|5
1645579260000|2022-02-23 01:21:00|13978|13976|13977.4|13975.4|13978|13976|13977.3|13975.3|3
1645579270000|2022-02-23 01:21:10|13977.5|13975.5|13977.5|13975.5|13977.5|13975.5|13977|13975|2
1645579280000|2022-02-23 01:21:20|13977.4|13975.4|13977.9|13975.9|13978.4|13976.4|13977.4|13975.4|1
1645579290000|2022-02-23 01:21:30|13978.1|13976.1|13978.4|13976.4|13978.5|13976.5|13978.1|13976.1|0
1645579300000|2022-02-23 01:21:40|13978.3|13976.3|13977.9|13975.9|13978.3|13976.3|13977.6|13975.6|2
1645579310000|2022-02-23 01:21:50|13978|13976|13978.1|13976.1|13978.1|13976.1|13978|13976|0
1645579320000|2022-02-23 01:22:00|13978.3|13976.3|13978.5|13976.5|13978.5|13976.5|13978.3|13976.3|0
1645579330000|2022-02-23 01:22:10|13978.6|13976.6|13980.1|13978.1|13980.1|13978.1|13978.5|13976.5|6
1645579340000|2022-02-23 01:22:20|13979.9|13977.9|13979.9|13977.9|13980.3|13978.3|13979.8|13977.8|7
1645579350000|2022-02-23 01:22:30|13980|13978|13980.1|13978.1|13980.1|13978.1|13979.9|13977.9|5
1645579360000|2022-02-23 01:22:40|13979.9|13977.9|13980.3|13978.3|13980.3|13978.3|13979.9|13977.9|4
1645579370000|2022-02-23 01:22:50|13980.4|13978.4|13979.6|13977.6|13980.4|13978.4|13979.4|13977.4|5
1645579380000|2022-02-23 01:23:00|13980.1|13978.1|13980.9|13978.9|13980.9|13978.9|13979.8|13977.8|10
1645579390000|2022-02-23 01:23:10|13981|13979|13980.5|13978.5|13981|13979|13980.5|13978.5|2
1645579400000|2022-02-23 01:23:20|13980.4|13978.4|13980.6|13978.6|13980.6|13978.6|13980.4|13978.4|1
1645579410000|2022-02-23 01:23:30|13980.8|13978.8|13980.4|13978.4|13980.8|13978.8|13980.4|13978.4|2
1645579420000|2022-02-23 01:23:40|13980.6|13978.6|13980.8|13978.8|13980.8|13978.8|13980.4|13978.4|2
1645579430000|2022-02-23 01:23:50|13980.6|13978.6|13980.8|13978.8|13980.8|13978.8|13980.6|13978.6|2
1645579440000|2022-02-23 01:24:00|13980.9|13978.9|13981.3|13979.3|13981.3|13979.3|13980.8|13978.8|2
1645579450000|2022-02-23 01:24:10|13981.5|13979.5|13981.5|13979.5|13981.6|13979.6|13981.4|13979.4|2
1645579460000|2022-02-23 01:24:20|13981.4|13979.4|13980.5|13978.5|13981.4|13979.4|13980.5|13978.5|8
1645579470000|2022-02-23 01:24:30|13980.6|13978.6|13980.5|13978.5|13980.6|13978.6|13979.5|13977.5|5
1645579480000|2022-02-23 01:24:40|13980.4|13978.4|13980.3|13978.3|13980.5|13978.5|13979.8|13977.8|0
1645579490000|2022-02-23 01:24:50|13980.1|13978.1|13979.8|13977.8|13980.1|13978.1|13979.6|13977.6|4
1645579500000|2022-02-23 01:25:00|13979.9|13977.9|13979.8|13977.8|13979.9|13977.9|13979.8|13977.8|0
1645579510000|2022-02-23 01:25:10|13979.9|13977.9|13979.9|13977.9|13980.1|13978.1|13979.8|13977.8|2
1645579520000|2022-02-23 01:25:20|13979.8|13977.8|13978.4|13976.4|13979.8|13977.8|13977.6|13975.6|15
1645579530000|2022-02-23 01:25:30|13978.3|13976.3|13977.8|13975.8|13978.5|13976.5|13977.8|13975.8|1
1645579540000|2022-02-23 01:25:40|13977.9|13975.9|13978.4|13976.4|13978.6|13976.6|13977.9|13975.9|1
1645579550000|2022-02-23 01:25:50|13978.5|13976.5|13978.6|13976.6|13978.6|13976.6|13978.5|13976.5|0
1645579560000|2022-02-23 01:26:00|13978.4|13976.4|13977.4|13975.4|13978.4|13976.4|13977.4|13975.4|2
1645579570000|2022-02-23 01:26:10|13977.6|13975.6|13977.8|13975.8|13977.8|13975.8|13977.6|13975.6|1
1645579580000|2022-02-23 01:26:20|13977.9|13975.9|13979.8|13977.8|13979.8|13977.8|13977.8|13975.8|12
1645579590000|2022-02-23 01:26:30|13979.9|13977.9|13978.9|13976.9|13980|13978|13978.5|13976.5|16
1645579600000|2022-02-23 01:26:40|13978.8|13976.8|13978.9|13976.9|13978.9|13976.9|13978.8|13976.8|0
1645579610000|2022-02-23 01:26:50|13978.5|13976.5|13978.9|13976.9|13978.9|13976.9|13978.5|13976.5|4
1645579620000|2022-02-23 01:27:00|13979.5|13977.5|13978.6|13976.6|13979.5|13977.5|13978.5|13976.5|10
1645579630000|2022-02-23 01:27:10|13978.5|13976.5|13978.4|13976.4|13978.8|13976.8|13977.6|13975.6|1
1645579640000|2022-02-23 01:27:20|13977.5|13975.5|13977.3|13975.3|13977.5|13975.5|13977.1|13975.1|10
1645579650000|2022-02-23 01:27:30|13977.4|13975.4|13977.1|13975.1|13977.4|13975.4|13977|13975|6
1645579660000|2022-02-23 01:27:40|13977.3|13975.3|13977.4|13975.4|13977.9|13975.9|13977|13975|3
1645579670000|2022-02-23 01:27:50|13977.3|13975.3|13975.4|13973.4|13977.3|13975.3|13975.1|13973.1|15
1645579680000|2022-02-23 01:28:00|13975.3|13973.3|13973.6|13971.6|13975.3|13973.3|13972.6|13970.6|15
1645579690000|2022-02-23 01:28:10|13973.8|13971.8|13973.4|13971.4|13974.5|13972.5|13973.1|13971.1|9
1645579700000|2022-02-23 01:28:20|13973.3|13971.3|13974.3|13972.3|13974.5|13972.5|13973.1|13971.1|3
1645579710000|2022-02-23 01:28:30|13974.4|13972.4|13973.4|13971.4|13974.4|13972.4|13973.4|13971.4|1
1645579720000|2022-02-23 01:28:40|13974.1|13972.1|13973.6|13971.6|13974.1|13972.1|13973.4|13971.4|5
1645579730000|2022-02-23 01:28:50|13973.9|13971.9|13973.5|13971.5|13974.1|13972.1|13973.5|13971.5|4
1645579740000|2022-02-23 01:29:00|13973.8|13971.8|13973|13971|13973.8|13971.8|13973|13971|4
1645579750000|2022-02-23 01:29:10|13972.8|13970.8|13972.4|13970.4|13973.1|13971.1|13971.9|13969.9|5
1645579760000|2022-02-23 01:29:20|13972.6|13970.6|13969.8|13967.8|13972.6|13970.6|13969.8|13967.8|20
1645579770000|2022-02-23 01:29:30|13969.4|13967.4|13969.4|13967.4|13970|13968|13968.9|13966.9|8
1645579780000|2022-02-23 01:29:40|13969.3|13967.3|13969.5|13967.5|13969.6|13967.6|13968.6|13966.6|12
1645579790000|2022-02-23 01:29:50|13969.4|13967.4|13969.5|13967.5|13970|13968|13969.4|13967.4|7
1645579800000|2022-02-23 01:30:00|13969.4|13967.4|13965.5|13963.5|13969.8|13967.8|13965.4|13963.4|63
1645579810000|2022-02-23 01:30:10|13965.6|13963.6|13965.1|13963.1|13966.8|13964.8|13965.1|13963.1|12
1645579820000|2022-02-23 01:30:20|13965.3|13963.3|13962.1|13960.1|13965.4|13963.4|13960.8|13958.8|79
1645579830000|2022-02-23 01:30:30|13962|13960|13961.9|13959.9|13962.3|13960.3|13959.9|13957.9|21
1645579840000|2022-02-23 01:30:40|13961.8|13959.8|13958|13956|13961.8|13959.8|13957.9|13955.9|44
1645579850000|2022-02-23 01:30:50|13957.9|13955.9|13952.5|13950.5|13957.9|13955.9|13945|13943|178
1645579860000|2022-02-23 01:31:00|13952.6|13950.6|13947.1|13945.1|13952.6|13950.6|13945.8|13943.8|67
1645579870000|2022-02-23 01:31:10|13947.5|13945.5|13940|13938|13947.9|13945.9|13939.8|13937.8|86
1645579880000|2022-02-23 01:31:20|13940.3|13938.3|13948|13946|13948.8|13946.8|13940.1|13938.1|80
1645579890000|2022-02-23 01:31:30|13948.1|13946.1|13945.1|13943.1|13948.4|13946.4|13944.8|13942.8|20
1645579900000|2022-02-23 01:31:40|13945.3|13943.3|13947.1|13945.1|13947.9|13945.9|13943.9|13941.9|23
1645579910000|2022-02-23 01:31:50|13947|13945|13950|13948|13951.3|13949.3|13946.8|13944.8|35
1645579920000|2022-02-23 01:32:00|13951.3|13949.3|13952.4|13950.4|13953.1|13951.1|13949.5|13947.5|38
1645579930000|2022-02-23 01:32:10|13952.5|13950.5|13948.1|13946.1|13953.3|13951.3|13945.6|13943.6|57
1645579940000|2022-02-23 01:32:20|13948.3|13946.3|13944.8|13942.8|13948.3|13946.3|13944.8|13942.8|56
1645579950000|2022-02-23 01:32:30|13945.1|13943.1|13939.8|13937.8|13945.5|13943.5|13939.8|13937.8|40
1645579960000|2022-02-23 01:32:40|13939.9|13937.9|13941.5|13939.5|13942.8|13940.8|13939.8|13937.8|22
1645579970000|2022-02-23 01:32:50|13941.8|13939.8|13945.1|13943.1|13945.6|13943.6|13941.8|13939.8|40
1645579980000|2022-02-23 01:33:00|13944.4|13942.4|13940.6|13938.6|13944.4|13942.4|13940.4|13938.4|23
1645579990000|2022-02-23 01:33:10|13940.8|13938.8|13932.8|13930.8|13941.9|13939.9|13931.9|13929.9|117
1645580000000|2022-02-23 01:33:20|13933.8|13931.8|13929.6|13927.6|13935.1|13933.1|13928.1|13926.1|58
1645580010000|2022-02-23 01:33:30|13929.5|13927.5|13925.1|13923.1|13930.4|13928.4|13922.8|13920.8|200
1645580020000|2022-02-23 01:33:40|13924.8|13922.8|13925.1|13923.1|13925.9|13923.9|13923.8|13921.8|51
1645580030000|2022-02-23 01:33:50|13924.9|13922.9|13924.5|13922.5|13925.3|13923.3|13920.3|13918.3|84
1645580040000|2022-02-23 01:34:00|13925|13923|13924.5|13922.5|13925.3|13923.3|13921.9|13919.9|70
1645580050000|2022-02-23 01:34:10|13924.6|13922.6|13930.5|13928.5|13930.6|13928.6|13924.3|13922.3|146
1645580060000|2022-02-23 01:34:20|13930.6|13928.6|13931.1|13929.1|13933.3|13931.3|13929|13927|56
1645580070000|2022-02-23 01:34:30|13931.4|13929.4|13931.8|13929.8|13933.5|13931.5|13931|13929|16
1645580080000|2022-02-23 01:34:40|13931.3|13929.3|13934.5|13932.5|13935.9|13933.9|13930.9|13928.9|28
1645580090000|2022-02-23 01:34:50|13934.6|13932.6|13936.4|13934.4|13938|13936|13934.6|13932.6|60
1645580100000|2022-02-23 01:35:00|13936.5|13934.5|13934.4|13932.4|13936.5|13934.5|13933.9|13931.9|29
1645580110000|2022-02-23 01:35:10|13934.5|13932.5|13933.5|13931.5|13934.6|13932.6|13932.3|13930.3|13
1645580120000|2022-02-23 01:35:20|13933.6|13931.6|13939.1|13937.1|13939.8|13937.8|13933.5|13931.5|24
1645580130000|2022-02-23 01:35:30|13939.3|13937.3|13940|13938|13940.9|13938.9|13939.3|13937.3|22
1645580140000|2022-02-23 01:35:40|13941.6|13939.6|13943.1|13941.1|13944.9|13942.9|13941.6|13939.6|44
1645580150000|2022-02-23 01:35:50|13943.3|13941.3|13945.6|13943.6|13945.8|13943.8|13943|13941|38
1645580160000|2022-02-23 01:36:00|13945.5|13943.5|13947.5|13945.5|13948.3|13946.3|13945.1|13943.1|42
1645580170000|2022-02-23 01:36:10|13946.5|13944.5|13944.9|13942.9|13946.6|13944.6|13944.9|13942.9|34
1645580180000|2022-02-23 01:36:20|13945|13943|13944.1|13942.1|13945.1|13943.1|13940.6|13938.6|84
1645580190000|2022-02-23 01:36:30|13944.3|13942.3|13945.8|13943.8|13946.1|13944.1|13944|13942|20
1645580200000|2022-02-23 01:36:40|13945.9|13943.9|13940.3|13938.3|13945.9|13943.9|13940.3|13938.3|21
1645580210000|2022-02-23 01:36:50|13940.5|13938.5|13941.4|13939.4|13942.4|13940.4|13940.5|13938.5|8
1645580220000|2022-02-23 01:37:00|13941.5|13939.5|13943.9|13941.9|13943.9|13941.9|13941.5|13939.5|9
1645580230000|2022-02-23 01:37:10|13943.4|13941.4|13942.3|13940.3|13944.3|13942.3|13941.4|13939.4|78
1645580240000|2022-02-23 01:37:20|13942.1|13940.1|13942|13940|13943.3|13941.3|13941.4|13939.4|11
1645580250000|2022-02-23 01:37:30|13942.1|13940.1|13943.5|13941.5|13943.8|13941.8|13942|13940|3
1645580260000|2022-02-23 01:37:40|13943.8|13941.8|13946.6|13944.6|13948|13946|13943.8|13941.8|23
1645580270000|2022-02-23 01:37:50|13945.1|13943.1|13945|13943|13946.3|13944.3|13944|13942|11
1645580280000|2022-02-23 01:38:00|13945.1|13943.1|13944.3|13942.3|13945.1|13943.1|13942.8|13940.8|18
1645580290000|2022-02-23 01:38:10|13943.4|13941.4|13946.6|13944.6|13946.9|13944.9|13943.4|13941.4|13
1645580300000|2022-02-23 01:38:20|13946.8|13944.8|13946.9|13944.9|13947.8|13945.8|13946.4|13944.4|15
1645580310000|2022-02-23 01:38:30|13946.8|13944.8|13947|13945|13948.4|13946.4|13946.1|13944.1|21
1645580320000|2022-02-23 01:38:40|13947.1|13945.1|13947.3|13945.3|13947.5|13945.5|13946.3|13944.3|5
1645580330000|2022-02-23 01:38:50|13947.6|13945.6|13947.4|13945.4|13949.4|13947.4|13946.4|13944.4|17
1645580340000|2022-02-23 01:39:00|13947.3|13945.3|13946.1|13944.1|13947.3|13945.3|13946.1|13944.1|16
1645580350000|2022-02-23 01:39:10|13945.9|13943.9|13946|13944|13947.4|13945.4|13945.5|13943.5|13
1645580360000|2022-02-23 01:39:20|13946.1|13944.1|13945.4|13943.4|13946.1|13944.1|13944.3|13942.3|7
1645580370000|2022-02-23 01:39:30|13945.5|13943.5|13945|13943|13945.5|13943.5|13944.1|13942.1|5
1645580380000|2022-02-23 01:39:40|13944.6|13942.6|13944.6|13942.6|13945|13943|13944.3|13942.3|2
1645580390000|2022-02-23 01:39:50|13945.4|13943.4|13948.6|13946.6|13948.6|13946.6|13945.1|13943.1|18
1645580400000|2022-02-23 01:40:00|13948.9|13946.9|13947.8|13945.8|13950.1|13948.1|13947.4|13945.4|20
1645580410000|2022-02-23 01:40:10|13947.4|13945.4|13942.3|13940.3|13947.8|13945.8|13942.3|13940.3|23
1645580420000|2022-02-23 01:40:20|13942.4|13940.4|13946.1|13944.1|13946.1|13944.1|13941.3|13939.3|25
1645580430000|2022-02-23 01:40:30|13945.4|13943.4|13944.6|13942.6|13945.4|13943.4|13943.3|13941.3|4
1645580440000|2022-02-23 01:40:40|13944.5|13942.5|13942.8|13940.8|13944.5|13942.5|13940.6|13938.6|13
1645580450000|2022-02-23 01:40:50|13942.3|13940.3|13941.8|13939.8|13942.6|13940.6|13941.1|13939.1|10
1645580460000|2022-02-23 01:41:00|13941.6|13939.6|13939.1|13937.1|13942.8|13940.8|13939.1|13937.1|16
1645580470000|2022-02-23 01:41:10|13939.3|13937.3|13941.6|13939.6|13941.8|13939.8|13939.1|13937.1|19
1645580480000|2022-02-23 01:41:20|13941.3|13939.3|13940.3|13938.3|13941.6|13939.6|13940|13938|15
1645580490000|2022-02-23 01:41:30|13940.4|13938.4|13938.1|13936.1|13941.9|13939.9|13937.9|13935.9|25
1645580500000|2022-02-23 01:41:40|13938|13936|13936|13934|13939.4|13937.4|13935.5|13933.5|50
1645580510000|2022-02-23 01:41:50|13935.9|13933.9|13936.6|13934.6|13939|13937|13935.9|13933.9|14
1645580520000|2022-02-23 01:42:00|13936.5|13934.5|13930|13928|13936.9|13934.9|13929.1|13927.1|112
1645580530000|2022-02-23 01:42:10|13929.8|13927.8|13929.4|13927.4|13931.1|13929.1|13925.6|13923.6|106
1645580540000|2022-02-23 01:42:20|13929.3|13927.3|13931.5|13929.5|13932|13930|13928|13926|26
1645580550000|2022-02-23 01:42:30|13931.6|13929.6|13932|13930|13932.5|13930.5|13931|13929|13
1645580560000|2022-02-23 01:42:40|13932.5|13930.5|13934.8|13932.8|13934.9|13932.9|13932.5|13930.5|12
1645580570000|2022-02-23 01:42:50|13934.6|13932.6|13932|13930|13934.6|13932.6|13930.3|13928.3|25
1645580580000|2022-02-23 01:43:00|13932.6|13930.6|13931.9|13929.9|13934.8|13932.8|13931.4|13929.4|20
1645580590000|2022-02-23 01:43:10|13931.3|13929.3|13930.5|13928.5|13932.6|13930.6|13930.5|13928.5|14
1645580600000|2022-02-23 01:43:20|13930.6|13928.6|13931.9|13929.9|13931.9|13929.9|13928.8|13926.8|20
1645580610000|2022-02-23 01:43:30|13931.5|13929.5|13931|13929|13932.1|13930.1|13930.6|13928.6|10
1645580620000|2022-02-23 01:43:40|13931.1|13929.1|13935.3|13933.3|13935.8|13933.8|13931|13929|30
1645580630000|2022-02-23 01:43:50|13935.1|13933.1|13942.5|13940.5|13942.5|13940.5|13934.8|13932.8|58
1645580640000|2022-02-23 01:44:00|13942.6|13940.6|13939.4|13937.4|13942.6|13940.6|13939.4|13937.4|47
1645580650000|2022-02-23 01:44:10|13939.1|13937.1|13939.6|13937.6|13939.9|13937.9|13938.3|13936.3|28
1645580660000|2022-02-23 01:44:20|13939.5|13937.5|13940.3|13938.3|13941.9|13939.9|13939.5|13937.5|14
1645580670000|2022-02-23 01:44:30|13940.1|13938.1|13939.8|13937.8|13940.9|13938.9|13939.3|13937.3|8
1645580680000|2022-02-23 01:44:40|13939.6|13937.6|13939.5|13937.5|13939.8|13937.8|13939|13937|3
1645580690000|2022-02-23 01:44:50|13938.6|13936.6|13938.4|13936.4|13938.6|13936.6|13936.4|13934.4|13
1645580700000|2022-02-23 01:45:00|13938|13936|13936.9|13934.9|13938.1|13936.1|13935.6|13933.6|8
1645580710000|2022-02-23 01:45:10|13936.8|13934.8|13936.1|13934.1|13936.9|13934.9|13935.4|13933.4|7
1645580720000|2022-02-23 01:45:20|13936|13934|13934.9|13932.9|13936.4|13934.4|13934.4|13932.4|6
1645580730000|2022-02-23 01:45:30|13935|13933|13934.1|13932.1|13935.4|13933.4|13933.8|13931.8|4
1645580740000|2022-02-23 01:45:40|13934|13932|13930.1|13928.1|13934.1|13932.1|13929.9|13927.9|14
1645580750000|2022-02-23 01:45:50|13930.6|13928.6|13932.6|13930.6|13933.3|13931.3|13929.5|13927.5|18
1645580760000|2022-02-23 01:46:00|13932.5|13930.5|13932.6|13930.6|13932.6|13930.6|13930.5|13928.5|15
1645580770000|2022-02-23 01:46:10|13932.5|13930.5|13934.1|13932.1|13935.8|13933.8|13932.5|13930.5|22
1645580780000|2022-02-23 01:46:20|13933.9|13931.9|13933.9|13931.9|13935.8|13933.8|13932.5|13930.5|10
1645580790000|2022-02-23 01:46:30|13934|13932|13931.9|13929.9|13934.5|13932.5|13931.5|13929.5|6
1645580800000|2022-02-23 01:46:40|13932|13930|13929|13927|13932.1|13930.1|13928.9|13926.9|29
1645580810000|2022-02-23 01:46:50|13929.1|13927.1|13930.9|13928.9|13931.4|13929.4|13929|13927|9
1645580820000|2022-02-23 01:47:00|13931|13929|13929.6|13927.6|13931|13929|13929|13927|10
1645580830000|2022-02-23 01:47:10|13929.5|13927.5|13929.9|13927.9|13930.5|13928.5|13929|13927|6
1645580840000|2022-02-23 01:47:20|13929.8|13927.8|13929.6|13927.6|13930.4|13928.4|13929.5|13927.5|5
1645580850000|2022-02-23 01:47:30|13929.5|13927.5|13929.1|13927.1|13929.5|13927.5|13928.6|13926.6|7
1645580860000|2022-02-23 01:47:40|13929.3|13927.3|13934.1|13932.1|13937.3|13935.3|13929.3|13927.3|42
1645580870000|2022-02-23 01:47:50|13934|13932|13933.3|13931.3|13934.6|13932.6|13931.9|13929.9|10
1645580880000|2022-02-23 01:48:00|13933.1|13931.1|13932|13930|13933.5|13931.5|13931.5|13929.5|7
1645580890000|2022-02-23 01:48:10|13932.1|13930.1|13931.5|13929.5|13933|13931|13931.3|13929.3|3
1645580900000|2022-02-23 01:48:20|13931.3|13929.3|13928.3|13926.3|13931.3|13929.3|13928.3|13926.3|11
1645580910000|2022-02-23 01:48:30|13928.1|13926.1|13929|13927|13929.3|13927.3|13927.6|13925.6|15
1645580920000|2022-02-23 01:48:40|13929.1|13927.1|13930.4|13928.4|13930.9|13928.9|13929.1|13927.1|6
1645580930000|2022-02-23 01:48:50|13930.3|13928.3|13929|13927|13930.6|13928.6|13929|13927|11
1645580940000|2022-02-23 01:49:00|13929.3|13927.3|13926.4|13924.4|13930.3|13928.3|13925.1|13923.1|68
1645580950000|2022-02-23 01:49:10|13926.5|13924.5|13927|13925|13927.8|13925.8|13926.3|13924.3|17
1645580960000|2022-02-23 01:49:20|13926.9|13924.9|13928.6|13926.6|13929.8|13927.8|13926.6|13924.6|6
1645580970000|2022-02-23 01:49:30|13928.5|13926.5|13928.1|13926.1|13929.6|13927.6|13928|13926|1
1645580980000|2022-02-23 01:49:40|13928|13926|13927.1|13925.1|13928|13926|13926.1|13924.1|4
1645580990000|2022-02-23 01:49:50|13927.3|13925.3|13927|13925|13927.6|13925.6|13926.9|13924.9|1
1645581000000|2022-02-23 01:50:00|13927.8|13925.8|13924.9|13922.9|13927.8|13925.8|13924.8|13922.8|22
1645581010000|2022-02-23 01:50:10|13924.8|13922.8|13928.5|13926.5|13928.5|13926.5|13924.8|13922.8|15
1645581020000|2022-02-23 01:50:20|13928.4|13926.4|13928.5|13926.5|13928.5|13926.5|13926.9|13924.9|1
1645581030000|2022-02-23 01:50:30|13929.3|13927.3|13930.1|13928.1|13930.4|13928.4|13928.5|13926.5|22
1645581040000|2022-02-23 01:50:40|13930.3|13928.3|13930.1|13928.1|13930.6|13928.6|13929.4|13927.4|15
1645581050000|2022-02-23 01:50:50|13930|13928|13930.1|13928.1|13930.4|13928.4|13929.3|13927.3|4
1645581060000|2022-02-23 01:51:00|13930.3|13928.3|13930|13928|13930.3|13928.3|13928.4|13926.4|8
1645581070000|2022-02-23 01:51:10|13930.1|13928.1|13930.6|13928.6|13931.4|13929.4|13930|13928|8
1645581080000|2022-02-23 01:51:20|13930.8|13928.8|13932.9|13930.9|13934.3|13932.3|13930.6|13928.6|23
1645581090000|2022-02-23 01:51:30|13932.6|13930.6|13928.3|13926.3|13932.6|13930.6|13928.3|13926.3|18
1645581100000|2022-02-23 01:51:40|13928.1|13926.1|13928.6|13926.6|13929.9|13927.9|13928.1|13926.1|5
1645581110000|2022-02-23 01:51:50|13928.5|13926.5|13928.8|13926.8|13929|13927|13927.5|13925.5|6
1645581120000|2022-02-23 01:52:00|13928.6|13926.6|13927.4|13925.4|13928.6|13926.6|13927.4|13925.4|3
1645581130000|2022-02-23 01:52:10|13926.9|13924.9|13925.3|13923.3|13926.9|13924.9|13925.1|13923.1|8
1645581140000|2022-02-23 01:52:20|13925.1|13923.1|13928|13926|13928.5|13926.5|13925|13923|14
1645581150000|2022-02-23 01:52:30|13927.9|13925.9|13925.6|13923.6|13927.9|13925.9|13925.3|13923.3|12
1645581160000|2022-02-23 01:52:40|13925.8|13923.8|13924.4|13922.4|13927|13925|13924.4|13922.4|24
1645581170000|2022-02-23 01:52:50|13923.3|13921.3|13922.3|13920.3|13923.4|13921.4|13921.5|13919.5|58
1645581180000|2022-02-23 01:53:00|13922|13920|13924.9|13922.9|13924.9|13922.9|13921.3|13919.3|18
1645581190000|2022-02-23 01:53:10|13925.4|13923.4|13927.1|13925.1|13927.4|13925.4|13925.4|13923.4|42
1645581200000|2022-02-23 01:53:20|13927|13925|13927.9|13925.9|13929.1|13927.1|13927|13925|20
1645581210000|2022-02-23 01:53:30|13927.4|13925.4|13926.6|13924.6|13927.6|13925.6|13926.6|13924.6|9
1645581220000|2022-02-23 01:53:40|13926.3|13924.3|13927.5|13925.5|13927.6|13925.6|13925.3|13923.3|17
1645581230000|2022-02-23 01:53:50|13927.4|13925.4|13927.1|13925.1|13927.4|13925.4|13925.6|13923.6|8
1645581240000|2022-02-23 01:54:00|13927|13925|13923|13921|13927|13925|13922.9|13920.9|19
1645581250000|2022-02-23 01:54:10|13923.4|13921.4|13925.4|13923.4|13925.4|13923.4|13923.4|13921.4|19
1645581260000|2022-02-23 01:54:20|13925.6|13923.6|13926.9|13924.9|13927|13925|13925.4|13923.4|10
1645581270000|2022-02-23 01:54:30|13927.1|13925.1|13927.5|13925.5|13928.1|13926.1|13926.6|13924.6|8
1645581280000|2022-02-23 01:54:40|13927.6|13925.6|13929.3|13927.3|13929.8|13927.8|13927.3|13925.3|11
1645581290000|2022-02-23 01:54:50|13929.1|13927.1|13929.6|13927.6|13929.8|13927.8|13928.5|13926.5|6
1645581300000|2022-02-23 01:55:00|13930.6|13928.6|13932.5|13930.5|13933.1|13931.1|13930|13928|13
1645581310000|2022-02-23 01:55:10|13932.4|13930.4|13930.5|13928.5|13933.3|13931.3|13929.4|13927.4|17
1645581320000|2022-02-23 01:55:20|13930.6|13928.6|13930.9|13928.9|13931.8|13929.8|13930|13928|6
1645581330000|2022-02-23 01:55:30|13931.1|13929.1|13930.9|13928.9|13931.5|13929.5|13930.5|13928.5|3
1645581340000|2022-02-23 01:55:40|13930.8|13928.8|13933.6|13931.6|13933.6|13931.6|13930.8|13928.8|7
1645581350000|2022-02-23 01:55:50|13933.5|13931.5|13932.6|13930.6|13935|13933|13932|13930|35
1645581360000|2022-02-23 01:56:00|13932.4|13930.4|13931.9|13929.9|13933.3|13931.3|13931.1|13929.1|7
1645581370000|2022-02-23 01:56:10|13931.8|13929.8|13934|13932|13934.9|13932.9|13931.5|13929.5|8
1645581380000|2022-02-23 01:56:20|13933.4|13931.4|13934.1|13932.1|13934.3|13932.3|13933.4|13931.4|5
1645581390000|2022-02-23 01:56:30|13934.3|13932.3|13937|13935|13937.8|13935.8|13934|13932|35
1645581400000|2022-02-23 01:56:40|13937.1|13935.1|13936.1|13934.1|13938.1|13936.1|13935.8|13933.8|16
1645581410000|2022-02-23 01:56:50|13936|13934|13943.9|13941.9|13943.9|13941.9|13936|13934|59
1645581420000|2022-02-23 01:57:00|13943.8|13941.8|13950|13948|13950.4|13948.4|13943.1|13941.1|149
1645581430000|2022-02-23 01:57:10|13950.3|13948.3|13945.8|13943.8|13950.5|13948.5|13945.8|13943.8|32
1645581440000|2022-02-23 01:57:20|13946.3|13944.3|13947.5|13945.5|13949.5|13947.5|13946.1|13944.1|32
1645581450000|2022-02-23 01:57:30|13947.4|13945.4|13947.6|13945.6|13948.1|13946.1|13946.8|13944.8|15
1645581460000|2022-02-23 01:57:40|13947.5|13945.5|13946.8|13944.8|13948|13946|13946|13944|18
1645581470000|2022-02-23 01:57:50|13946.3|13944.3|13945.5|13943.5|13947.1|13945.1|13945|13943|9
1645581480000|2022-02-23 01:58:00|13946.5|13944.5|13946.4|13944.4|13946.8|13944.8|13945.9|13943.9|8
1645581490000|2022-02-23 01:58:10|13946.3|13944.3|13949.9|13947.9|13949.9|13947.9|13946|13944|30
1645581500000|2022-02-23 01:58:20|13949.8|13947.8|13946.8|13944.8|13950.1|13948.1|13945.8|13943.8|28
1645581510000|2022-02-23 01:58:30|13946.9|13944.9|13949.8|13947.8|13949.8|13947.8|13945.8|13943.8|11
1645581520000|2022-02-23 01:58:40|13949.5|13947.5|13946.1|13944.1|13949.8|13947.8|13946.1|13944.1|8
1645581530000|2022-02-23 01:58:50|13946.5|13944.5|13946.6|13944.6|13947|13945|13946.4|13944.4|6
1645581540000|2022-02-23 01:59:00|13946.5|13944.5|13947.5|13945.5|13947.9|13945.9|13945.8|13943.8|14
1645581550000|2022-02-23 01:59:10|13947.6|13945.6|13948.5|13946.5|13949.3|13947.3|13947|13945|24
1645581560000|2022-02-23 01:59:20|13948.4|13946.4|13946.4|13944.4|13949.5|13947.5|13945|13943|42
1645581570000|2022-02-23 01:59:30|13946.3|13944.3|13946.1|13944.1|13947.3|13945.3|13945.3|13943.3|10
1645581580000|2022-02-23 01:59:40|13945.3|13943.3|13943.5|13941.5|13945.4|13943.4|13943.5|13941.5|26
1645581590000|2022-02-23 01:59:50|13944.1|13942.1|13947|13945|13947.3|13945.3|13944.1|13942.1|17
1645581600000|2022-02-23 02:00:00|13947.3|13945.3|13945.6|13943.6|13947.3|13945.3|13944.6|13942.6|19
1645581610000|2022-02-23 02:00:10|13945.5|13943.5|13946.4|13944.4|13946.4|13944.4|13944.1|13942.1|6
1645581620000|2022-02-23 02:00:20|13947.8|13945.8|13948.8|13946.8|13950.1|13948.1|13947.8|13945.8|25
1645581630000|2022-02-23 02:00:30|13949.9|13947.9|13949.9|13947.9|13950.1|13948.1|13948.8|13946.8|5
1645581640000|2022-02-23 02:00:40|13949.6|13947.6|13947.5|13945.5|13949.9|13947.9|13947.5|13945.5|49
1645581650000|2022-02-23 02:00:50|13947.4|13945.4|13950.6|13948.6|13952.6|13950.6|13947|13945|41
1645581660000|2022-02-23 02:01:00|13950.8|13948.8|13953.1|13951.1|13954.4|13952.4|13950.8|13948.8|66
1645581670000|2022-02-23 02:01:10|13953.3|13951.3|13954.8|13952.8|13954.8|13952.8|13951.1|13949.1|69
1645581680000|2022-02-23 02:01:20|13954.4|13952.4|13953.8|13951.8|13954.8|13952.8|13953.1|13951.1|15
1645581690000|2022-02-23 02:01:30|13953.9|13951.9|13955.5|13953.5|13957|13955|13953.6|13951.6|47
1645581700000|2022-02-23 02:01:40|13955.6|13953.6|13954.4|13952.4|13956|13954|13954.4|13952.4|5
1645581710000|2022-02-23 02:01:50|13954.5|13952.5|13956.6|13954.6|13956.6|13954.6|13954.1|13952.1|6
1645581720000|2022-02-23 02:02:00|13956.1|13954.1|13958|13956|13958.8|13956.8|13956|13954|29
1645581730000|2022-02-23 02:02:10|13957.9|13955.9|13954.8|13952.8|13957.9|13955.9|13954.5|13952.5|14
1645581740000|2022-02-23 02:02:20|13954.9|13952.9|13954.1|13952.1|13955.1|13953.1|13953.6|13951.6|11
1645581750000|2022-02-23 02:02:30|13954|13952|13952.9|13950.9|13954|13952|13951.8|13949.8|5
1645581760000|2022-02-23 02:02:40|13953.1|13951.1|13957.1|13955.1|13957.5|13955.5|13952.9|13950.9|38
1645581770000|2022-02-23 02:02:50|13957|13955|13955.9|13953.9|13957.1|13955.1|13954.9|13952.9|32
1645581780000|2022-02-23 02:03:00|13955.1|13953.1|13955|13953|13955.8|13953.8|13954.6|13952.6|10
1645581790000|2022-02-23 02:03:10|13954.6|13952.6|13953.6|13951.6|13954.6|13952.6|13952.9|13950.9|18
1645581800000|2022-02-23 02:03:20|13953.8|13951.8|13953.9|13951.9|13954.9|13952.9|13953.3|13951.3|15
1645581810000|2022-02-23 02:03:30|13953.8|13951.8|13954.8|13952.8|13955.3|13953.3|13953.6|13951.6|11
1645581820000|2022-02-23 02:03:40|13954.9|13952.9|13953.4|13951.4|13954.9|13952.9|13953.3|13951.3|20
1645581830000|2022-02-23 02:03:50|13953.1|13951.1|13953.6|13951.6|13953.6|13951.6|13950.9|13948.9|47
1645581840000|2022-02-23 02:04:00|13954|13952|13954.6|13952.6|13955.5|13953.5|13953.8|13951.8|30
1645581850000|2022-02-23 02:04:10|13954.5|13952.5|13954.9|13952.9|13955.1|13953.1|13953.3|13951.3|14
1645581860000|2022-02-23 02:04:20|13954.8|13952.8|13955.4|13953.4|13955.8|13953.8|13954.3|13952.3|13
1645581870000|2022-02-23 02:04:30|13955.5|13953.5|13955.4|13953.4|13956.1|13954.1|13955.1|13953.1|15
1645581880000|2022-02-23 02:04:40|13954.6|13952.6|13952.6|13950.6|13954.6|13952.6|13952|13950|10
1645581890000|2022-02-23 02:04:50|13952.8|13950.8|13953.9|13951.9|13954.8|13952.8|13952.5|13950.5|7
1645581900000|2022-02-23 02:05:00|13954.1|13952.1|13952.8|13950.8|13955.3|13953.3|13952.6|13950.6|5
1645581910000|2022-02-23 02:05:10|13953.4|13951.4|13954.6|13952.6|13954.8|13952.8|13953.4|13951.4|3
1645581920000|2022-02-23 02:05:20|13954.8|13952.8|13954.3|13952.3|13954.8|13952.8|13954.1|13952.1|1
1645581930000|2022-02-23 02:05:30|13954.1|13952.1|13954.8|13952.8|13955.5|13953.5|13954.1|13952.1|4
1645581940000|2022-02-23 02:05:40|13954.6|13952.6|13957.5|13955.5|13957.5|13955.5|13954.6|13952.6|18
1645581950000|2022-02-23 02:05:50|13957.4|13955.4|13954.3|13952.3|13957.5|13955.5|13954.3|13952.3|6
1645581960000|2022-02-23 02:06:00|13954.1|13952.1|13955|13953|13955.4|13953.4|13953.6|13951.6|6
1645581970000|2022-02-23 02:06:10|13954.5|13952.5|13952.5|13950.5|13954.8|13952.8|13952.5|13950.5|9
1645581980000|2022-02-23 02:06:20|13952.8|13950.8|13950.1|13948.1|13953.3|13951.3|13950.1|13948.1|21
1645581990000|2022-02-23 02:06:30|13950.4|13948.4|13951.1|13949.1|13951.8|13949.8|13950.4|13948.4|11
1645582000000|2022-02-23 02:06:40|13951|13949|13951|13949|13951.3|13949.3|13950.3|13948.3|5
1645582010000|2022-02-23 02:06:50|13950.8|13948.8|13948.9|13946.9|13950.8|13948.8|13947.1|13945.1|31
1645582020000|2022-02-23 02:07:00|13948.5|13946.5|13951.1|13949.1|13952.3|13950.3|13948|13946|28
1645582030000|2022-02-23 02:07:10|13951|13949|13951.6|13949.6|13953.4|13951.4|13951|13949|16
1645582040000|2022-02-23 02:07:20|13951.8|13949.8|13951.5|13949.5|13952.4|13950.4|13951.5|13949.5|2
1645582050000|2022-02-23 02:07:30|13951.4|13949.4|13950.1|13948.1|13951.6|13949.6|13949.6|13947.6|10
1645582060000|2022-02-23 02:07:40|13950|13948|13950.6|13948.6|13951|13949|13949.6|13947.6|1
1645582070000|2022-02-23 02:07:50|13950.8|13948.8|13948.9|13946.9|13950.9|13948.9|13948.4|13946.4|9
1645582080000|2022-02-23 02:08:00|13949.3|13947.3|13951.9|13949.9|13951.9|13949.9|13948.4|13946.4|16
1645582090000|2022-02-23 02:08:10|13952.5|13950.5|13948.8|13946.8|13953|13951|13948.8|13946.8|20
1645582100000|2022-02-23 02:08:20|13948.6|13946.6|13949.6|13947.6|13949.9|13947.9|13948.5|13946.5|3
1645582110000|2022-02-23 02:08:30|13949.5|13947.5|13949.4|13947.4|13950.1|13948.1|13948.4|13946.4|12
1645582120000|2022-02-23 02:08:40|13949.5|13947.5|13949.6|13947.6|13950.4|13948.4|13948.8|13946.8|7
1645582130000|2022-02-23 02:08:50|13949.5|13947.5|13949.6|13947.6|13950.8|13948.8|13949.4|13947.4|15
1645582140000|2022-02-23 02:09:00|13949.8|13947.8|13950.3|13948.3|13950.6|13948.6|13949.8|13947.8|2
1645582150000|2022-02-23 02:09:10|13950.4|13948.4|13952|13950|13952.3|13950.3|13950.4|13948.4|3
1645582160000|2022-02-23 02:09:20|13951.9|13949.9|13952.3|13950.3|13954|13952|13951.9|13949.9|7
1645582170000|2022-02-23 02:09:30|13952.4|13950.4|13953.3|13951.3|13953.9|13951.9|13952.3|13950.3|6
1645582180000|2022-02-23 02:09:40|13953.4|13951.4|13952.8|13950.8|13954.5|13952.5|13952.8|13950.8|13
1645582190000|2022-02-23 02:09:50|13952.6|13950.6|13953.1|13951.1|13953.9|13951.9|13952.6|13950.6|5
1645582200000|2022-02-23 02:10:00|13953.4|13951.4|13952.6|13950.6|13953.8|13951.8|13952.1|13950.1|3
1645582210000|2022-02-23 02:10:10|13952.9|13950.9|13955.4|13953.4|13956.1|13954.1|13952.9|13950.9|10
1645582220000|2022-02-23 02:10:20|13955.5|13953.5|13956.9|13954.9|13956.9|13954.9|13955.4|13953.4|2
1645582230000|2022-02-23 02:10:30|13957.4|13955.4|13957.3|13955.3|13957.9|13955.9|13955.9|13953.9|24
1645582240000|2022-02-23 02:10:40|13957|13955|13955|13953|13957|13955|13955|13953|12
1645582250000|2022-02-23 02:10:50|13954.9|13952.9|13953.8|13951.8|13954.9|13952.9|13952.9|13950.9|13
1645582260000|2022-02-23 02:11:00|13953.6|13951.6|13953.5|13951.5|13953.9|13951.9|13952.4|13950.4|13
1645582270000|2022-02-23 02:11:10|13953.4|13951.4|13952.1|13950.1|13953.4|13951.4|13951.8|13949.8|2
1645582280000|2022-02-23 02:11:20|13953.1|13951.1|13952.3|13950.3|13953.4|13951.4|13952|13950|6
1645582290000|2022-02-23 02:11:30|13952.1|13950.1|13951.3|13949.3|13952.6|13950.6|13951.3|13949.3|7
1645582300000|2022-02-23 02:11:40|13951.1|13949.1|13950.3|13948.3|13951.1|13949.1|13950|13948|3
1645582310000|2022-02-23 02:11:50|13950.4|13948.4|13949.1|13947.1|13950.6|13948.6|13949.1|13947.1|9
1645582320000|2022-02-23 02:12:00|13949|13947|13951|13949|13951.8|13949.8|13949|13947|6
1645582330000|2022-02-23 02:12:10|13951.1|13949.1|13952.5|13950.5|13952.6|13950.6|13951.1|13949.1|17
1645582340000|2022-02-23 02:12:20|||||||||2
1645582350000|2022-02-23 02:12:30|13951.1|13949.1|13952.6|13950.6|13954|13952|13951.1|13949.1|22
1645582360000|2022-02-23 02:12:40|13953|13951|13953.4|13951.4|13954.5|13952.5|13953|13951|7
1645582370000|2022-02-23 02:12:50|13953.5|13951.5|13953.8|13951.8|13953.8|13951.8|13953.4|13951.4|1
1645582380000|2022-02-23 02:13:00|13953.6|13951.6|13950.3|13948.3|13953.6|13951.6|13950.3|13948.3|8
1645582390000|2022-02-23 02:13:10|13950.1|13948.1|13951|13949|13951.9|13949.9|13950.1|13948.1|7
1645582400000|2022-02-23 02:13:20|13951.1|13949.1|13951.9|13949.9|13953.1|13951.1|13951.1|13949.1|3
1645582410000|2022-02-23 02:13:30|13952|13950|13951.8|13949.8|13953.5|13951.5|13951.8|13949.8|10
1645582420000|2022-02-23 02:13:40|13952.1|13950.1|13952.1|13950.1|13952.5|13950.5|13952.1|13950.1|6
1645582430000|2022-02-23 02:13:50|13951|13949|13952.5|13950.5|13952.5|13950.5|13951|13949|2
1645582440000|2022-02-23 02:14:00|13952.4|13950.4|13954.4|13952.4|13954.6|13952.6|13952.4|13950.4|6
1645582450000|2022-02-23 02:14:10|13954.3|13952.3|13953|13951|13954.8|13952.8|13952.6|13950.6|8
1645582460000|2022-02-23 02:14:20|13952.9|13950.9|13952|13950|13953|13951|13950.8|13948.8|42
1645582470000|2022-02-23 02:14:30|13952.1|13950.1|13951.9|13949.9|13952.1|13950.1|13950.9|13948.9|6
1645582480000|2022-02-23 02:14:40|13951.8|13949.8|13951.5|13949.5|13951.8|13949.8|13950.1|13948.1|28
1645582490000|2022-02-23 02:14:50|13951.4|13949.4|13953.6|13951.6|13954.8|13952.8|13951.4|13949.4|51
1645582500000|2022-02-23 02:15:00|13953.8|13951.8|13951.4|13949.4|13953.8|13951.8|13950.9|13948.9|10
1645582510000|2022-02-23 02:15:10|13950.6|13948.6|13950.4|13948.4|13951.5|13949.5|13950.4|13948.4|13
1645582520000|2022-02-23 02:15:20|13950.6|13948.6|13950.9|13948.9|13951.5|13949.5|13950.1|13948.1|2
1645582530000|2022-02-23 02:15:30|13950.8|13948.8|13950.1|13948.1|13950.8|13948.8|13948.6|13946.6|16
1645582540000|2022-02-23 02:15:40|13950|13948|13947.9|13945.9|13950|13948|13947.3|13945.3|20
1645582550000|2022-02-23 02:15:50|13948|13946|13948.1|13946.1|13948.6|13946.6|13947.8|13945.8|28
1645582560000|2022-02-23 02:16:00|13948.3|13946.3|13949.5|13947.5|13949.5|13947.5|13948.3|13946.3|17
1645582570000|2022-02-23 02:16:10|13949.8|13947.8|13951.6|13949.6|13951.8|13949.8|13949.8|13947.8|7
1645582580000|2022-02-23 02:16:20|13951.8|13949.8|13952.8|13950.8|13953|13951|13951.8|13949.8|9
1645582590000|2022-02-23 02:16:30|13952.9|13950.9|13951.9|13949.9|13954.1|13952.1|13951.6|13949.6|29
1645582600000|2022-02-23 02:16:40|13952|13950|13952.1|13950.1|13952.5|13950.5|13951|13949|3
1645582610000|2022-02-23 02:16:50|13952|13950|13951.6|13949.6|13952.1|13950.1|13951.4|13949.4|0
1645582620000|2022-02-23 02:17:00|13951.5|13949.5|13948.8|13946.8|13951.5|13949.5|13948.8|13946.8|7
1645582630000|2022-02-23 02:17:10|13948.5|13946.5|13949.5|13947.5|13949.8|13947.8|13948.4|13946.4|4
1645582640000|2022-02-23 02:17:20|13949.4|13947.4|13946.8|13944.8|13949.6|13947.6|13946.6|13944.6|11
1645582650000|2022-02-23 02:17:30|13946.9|13944.9|13947.4|13945.4|13947.6|13945.6|13946.8|13944.8|5
1645582660000|2022-02-23 02:17:40|13947.3|13945.3|13946.8|13944.8|13947.8|13945.8|13946.8|13944.8|16
1645582670000|2022-02-23 02:17:50|13946.9|13944.9|13945.4|13943.4|13946.9|13944.9|13944.6|13942.6|28
1645582680000|2022-02-23 02:18:00|13945.3|13943.3|13946.6|13944.6|13946.9|13944.9|13945.3|13943.3|24
1645582690000|2022-02-23 02:18:10|13946.8|13944.8|13947.8|13945.8|13948.1|13946.1|13946.6|13944.6|5
1645582700000|2022-02-23 02:18:20|13947.6|13945.6|13947.3|13945.3|13948.1|13946.1|13947.1|13945.1|6
1645582710000|2022-02-23 02:18:30|13946.6|13944.6|13947.6|13945.6|13947.6|13945.6|13946.6|13944.6|4
1645582720000|2022-02-23 02:18:40|13948.3|13946.3|13946.8|13944.8|13948.3|13946.3|13946.8|13944.8|8
1645582730000|2022-02-23 02:18:50|13946.9|13944.9|13947.5|13945.5|13947.5|13945.5|13946.8|13944.8|3
1645582740000|2022-02-23 02:19:00|13947.4|13945.4|13946.8|13944.8|13948.4|13946.4|13946.5|13944.5|14
1645582750000|2022-02-23 02:19:10|13946.9|13944.9|13947.8|13945.8|13947.9|13945.9|13946.9|13944.9|1
1645582760000|2022-02-23 02:19:20|13947.9|13945.9|13948|13946|13948|13946|13947.6|13945.6|3
1645582770000|2022-02-23 02:19:30|13947.9|13945.9|13950.8|13948.8|13950.8|13948.8|13947.9|13945.9|13
1645582780000|2022-02-23 02:19:40|13950.6|13948.6|13950.5|13948.5|13950.6|13948.6|13950.1|13948.1|2
1645582790000|2022-02-23 02:19:50|13950.4|13948.4|13950.3|13948.3|13950.5|13948.5|13950.3|13948.3|1
1645582800000|2022-02-23 02:20:00|13950.4|13948.4|13949.5|13947.5|13951.8|13949.8|13949.5|13947.5|7
1645582810000|2022-02-23 02:20:10|13949.6|13947.6|13947.8|13945.8|13949.8|13947.8|13946.3|13944.3|15
1645582820000|2022-02-23 02:20:20|13948.8|13946.8|13949.1|13947.1|13949.4|13947.4|13948.8|13946.8|3
1645582830000|2022-02-23 02:20:30|13949.3|13947.3|13949.8|13947.8|13950.4|13948.4|13949.3|13947.3|2
1645582840000|2022-02-23 02:20:40|13948.8|13946.8|13948.5|13946.5|13949.1|13947.1|13948.5|13946.5|2
1645582850000|2022-02-23 02:20:50|13947.5|13945.5|13947.5|13945.5|13947.8|13945.8|13946.8|13944.8|10
1645582860000|2022-02-23 02:21:00|13947.6|13945.6|13946.6|13944.6|13947.8|13945.8|13946.3|13944.3|3
1645582870000|2022-02-23 02:21:10|13946.8|13944.8|13948.9|13946.9|13948.9|13946.9|13946.8|13944.8|17
1645582880000|2022-02-23 02:21:20|13949|13947|13949.4|13947.4|13949.4|13947.4|13948.5|13946.5|3
1645582890000|2022-02-23 02:21:30|13949.1|13947.1|13948.5|13946.5|13949.1|13947.1|13948.5|13946.5|2
1645582900000|2022-02-23 02:21:40|13948|13946|13947.5|13945.5|13948|13946|13947.1|13945.1|1
1645582910000|2022-02-23 02:21:50|13947.6|13945.6|13947.9|13945.9|13948.3|13946.3|13947.4|13945.4|7
1645582920000|2022-02-23 02:22:00|13948.4|13946.4|13948.8|13946.8|13949.3|13947.3|13947.8|13945.8|5
1645582930000|2022-02-23 02:22:10|13948.4|13946.4|13949.3|13947.3|13950.6|13948.6|13948.4|13946.4|13
1645582940000|2022-02-23 02:22:20|13949.4|13947.4|13950.6|13948.6|13950.8|13948.8|13949.4|13947.4|10
1645582950000|2022-02-23 02:22:30|13950.9|13948.9|13950.1|13948.1|13951.1|13949.1|13949.6|13947.6|17
1645582960000|2022-02-23 02:22:40|13950.5|13948.5|13951.1|13949.1|13951.3|13949.3|13950.5|13948.5|5
1645582970000|2022-02-23 02:22:50|13950.9|13948.9|13951.1|13949.1|13951.3|13949.3|13950.9|13948.9|3
1645582980000|2022-02-23 02:23:00|13951|13949|13951.4|13949.4|13953.5|13951.5|13950.9|13948.9|14
1645582990000|2022-02-23 02:23:10|13951.5|13949.5|13952.6|13950.6|13952.6|13950.6|13951|13949|2
1645583000000|2022-02-23 02:23:20|13953|13951|13952.6|13950.6|13953.4|13951.4|13952.6|13950.6|4
1645583010000|2022-02-23 02:23:30|13952.1|13950.1|13952.6|13950.6|13953.1|13951.1|13952|13950|4
1645583020000|2022-02-23 02:23:40|13952.8|13950.8|13952.8|13950.8|13953|13951|13952.4|13950.4|5
1645583030000|2022-02-23 02:23:50|13952.6|13950.6|13953.6|13951.6|13953.6|13951.6|13952.4|13950.4|7
1645583040000|2022-02-23 02:24:00|13953.5|13951.5|13951.3|13949.3|13953.6|13951.6|13950.4|13948.4|14
1645583050000|2022-02-23 02:24:10|13950.8|13948.8|13951.5|13949.5|13951.5|13949.5|13950.8|13948.8|2
1645583060000|2022-02-23 02:24:20|13951.4|13949.4|13950|13948|13951.8|13949.8|13949.4|13947.4|8
1645583070000|2022-02-23 02:24:30|13949.1|13947.1|13948.9|13946.9|13949.5|13947.5|13948.4|13946.4|9
1645583080000|2022-02-23 02:24:40|13948.5|13946.5|13946.6|13944.6|13948.5|13946.5|13945.9|13943.9|13
1645583090000|2022-02-23 02:24:50|13946.8|13944.8|13947.3|13945.3|13947.3|13945.3|13946.5|13944.5|4
1645583100000|2022-02-23 02:25:00|13947.4|13945.4|13946.8|13944.8|13949|13947|13946.8|13944.8|17
1645583110000|2022-02-23 02:25:10|13946.6|13944.6|13946.5|13944.5|13947.5|13945.5|13945.6|13943.6|16
1645583120000|2022-02-23 02:25:20|13946.1|13944.1|13945.6|13943.6|13946.5|13944.5|13945.6|13943.6|4
1645583130000|2022-02-23 02:25:30|13945.5|13943.5|13945|13943|13945.5|13943.5|13944.5|13942.5|35
1645583140000|2022-02-23 02:25:40|13945.1|13943.1|13945.1|13943.1|13945.5|13943.5|13945.1|13943.1|3
1645583150000|2022-02-23 02:25:50|13945|13943|13944|13942|13945.3|13943.3|13943.6|13941.6|10
1645583160000|2022-02-23 02:26:00|13944.3|13942.3|13944.9|13942.9|13944.9|13942.9|13944.3|13942.3|8
1645583170000|2022-02-23 02:26:10|13945|13943|13944.5|13942.5|13945.1|13943.1|13944.3|13942.3|3
1645583180000|2022-02-23 02:26:20|13944.4|13942.4|13944.5|13942.5|13944.5|13942.5|13944|13942|5
1645583190000|2022-02-23 02:26:30|13944|13942|13944.4|13942.4|13944.6|13942.6|13943.6|13941.6|8
1645583200000|2022-02-23 02:26:40|13944.5|13942.5|13945.5|13943.5|13945.6|13943.6|13944.5|13942.5|4
1645583210000|2022-02-23 02:26:50|13945.3|13943.3|13944|13942|13945.3|13943.3|13944|13942|4
1645583220000|2022-02-23 02:27:00|13943.9|13941.9|13946.8|13944.8|13946.9|13944.9|13943.9|13941.9|16
1645583230000|2022-02-23 02:27:10|13946.6|13944.6|13946.6|13944.6|13947|13945|13946.6|13944.6|7
1645583240000|2022-02-23 02:27:20|13947.1|13945.1|13946.1|13944.1|13947.1|13945.1|13946.1|13944.1|1
1645583250000|2022-02-23 02:27:30|13946.3|13944.3|13945.3|13943.3|13946.3|13944.3|13945.3|13943.3|0
1645583260000|2022-02-23 02:27:40|13945.4|13943.4|13944.3|13942.3|13945.6|13943.6|13944.3|13942.3|9
1645583270000|2022-02-23 02:27:50|13944.4|13942.4|13943.3|13941.3|13944.4|13942.4|13942|13940|13
1645583280000|2022-02-23 02:28:00|13943.5|13941.5|13937.9|13935.9|13944.1|13942.1|13937.5|13935.5|55
1645583290000|2022-02-23 02:28:10|13937.8|13935.8|13934.1|13932.1|13938|13936|13933.6|13931.6|125
1645583300000|2022-02-23 02:28:20|13934|13932|13934.3|13932.3|13935.8|13933.8|13933.8|13931.8|49
1645583310000|2022-02-23 02:28:30|13934.1|13932.1|13939.1|13937.1|13939.1|13937.1|13934|13932|32
1645583320000|2022-02-23 02:28:40|13939.3|13937.3|13937.5|13935.5|13939.3|13937.3|13937.4|13935.4|32
1645583330000|2022-02-23 02:28:50|13937.4|13935.4|13936.8|13934.8|13937.4|13935.4|13935.6|13933.6|15
1645583340000|2022-02-23 02:29:00|13936.6|13934.6|13935|13933|13936.8|13934.8|13934.9|13932.9|16
1645583350000|2022-02-23 02:29:10|13934.9|13932.9|13935.1|13933.1|13935.3|13933.3|13934.6|13932.6|7
1645583360000|2022-02-23 02:29:20|13935|13933|13935.1|13933.1|13935.3|13933.3|13934.3|13932.3|5
1645583370000|2022-02-23 02:29:30|13934.8|13932.8|13933.6|13931.6|13934.8|13932.8|13933.6|13931.6|15
1645583380000|2022-02-23 02:29:40|13933.5|13931.5|13927.9|13925.9|13934|13932|13925|13923|145
1645583390000|2022-02-23 02:29:50|13928.1|13926.1|13928.6|13926.6|13929.5|13927.5|13928.1|13926.1|24
1645583400000|2022-02-23 02:30:00|13928.8|13926.8|13929.6|13927.6|13930|13928|13927.9|13925.9|11
1645583410000|2022-02-23 02:30:10|13929.5|13927.5|13930.9|13928.9|13931|13929|13928|13926|15
1645583420000|2022-02-23 02:30:20|13930.5|13928.5|13932.3|13930.3|13932.3|13930.3|13930.5|13928.5|32
1645583430000|2022-02-23 02:30:30|13932.5|13930.5|13932.6|13930.6|13932.6|13930.6|13931.6|13929.6|7
1645583440000|2022-02-23 02:30:40|13932.3|13930.3|13934.5|13932.5|13934.6|13932.6|13932.1|13930.1|9
1645583450000|2022-02-23 02:30:50|13934.4|13932.4|13934.3|13932.3|13934.4|13932.4|13933.5|13931.5|2
1645583460000|2022-02-23 02:31:00|13934.1|13932.1|13935.6|13933.6|13935.8|13933.8|13934|13932|13
1645583470000|2022-02-23 02:31:10|13935.5|13933.5|13935.1|13933.1|13936.8|13934.8|13934.6|13932.6|14
1645583480000|2022-02-23 02:31:20|13935|13933|13935.1|13933.1|13935.6|13933.6|13933.6|13931.6|7
1645583490000|2022-02-23 02:31:30|13935.3|13933.3|13935.4|13933.4|13935.5|13933.5|13935|13933|0
1645583500000|2022-02-23 02:31:40|13935.5|13933.5|13935.8|13933.8|13936.1|13934.1|13935.3|13933.3|9
1645583510000|2022-02-23 02:31:50|13935.6|13933.6|13935.8|13933.8|13936.1|13934.1|13934.9|13932.9|6
1645583520000|2022-02-23 02:32:00|13936.1|13934.1|13934.3|13932.3|13936.5|13934.5|13933.9|13931.9|12
1645583530000|2022-02-23 02:32:10|13934.1|13932.1|13934.1|13932.1|13935.1|13933.1|13932.9|13930.9|10
1645583540000|2022-02-23 02:32:20|13934.3|13932.3|13934.9|13932.9|13935|13933|13933.6|13931.6|13
1645583550000|2022-02-23 02:32:30|13934.8|13932.8|13932.8|13930.8|13934.8|13932.8|13932.1|13930.1|8
1645583560000|2022-02-23 02:32:40|13932.6|13930.6|13932.8|13930.8|13933.1|13931.1|13932.5|13930.5|4
1645583570000|2022-02-23 02:32:50|13932.6|13930.6|13933.5|13931.5|13934.5|13932.5|13932.5|13930.5|15
1645583580000|2022-02-23 02:33:00|13932.8|13930.8|13930.8|13928.8|13933.3|13931.3|13929.3|13927.3|44
1645583590000|2022-02-23 02:33:10|13930.5|13928.5|13934.9|13932.9|13935|13933|13930.5|13928.5|11
1645583600000|2022-02-23 02:33:20|13934.8|13932.8|13932.6|13930.6|13935|13933|13932.6|13930.6|11
1645583610000|2022-02-23 02:33:30|13932.4|13930.4|13933.1|13931.1|13933.1|13931.1|13930.4|13928.4|13
1645583620000|2022-02-23 02:33:40|13933|13931|13932.1|13930.1|13933.1|13931.1|13931.9|13929.9|1
1645583630000|2022-02-23 02:33:50|13932|13930|13930.8|13928.8|13932|13930|13930.5|13928.5|2
1645583640000|2022-02-23 02:34:00|13930.6|13928.6|13930.5|13928.5|13930.6|13928.6|13929.4|13927.4|12
1645583650000|2022-02-23 02:34:10|13930.6|13928.6|13934.1|13932.1|13934.6|13932.6|13930.6|13928.6|23
1645583660000|2022-02-23 02:34:20|13933.8|13931.8|13933.1|13931.1|13934|13932|13932.4|13930.4|5
1645583670000|2022-02-23 02:34:30|13934.1|13932.1|13934.8|13932.8|13935.1|13933.1|13934.1|13932.1|8
1645583680000|2022-02-23 02:34:40|13934.9|13932.9|13935.4|13933.4|13935.9|13933.9|13934.9|13932.9|2
1645583690000|2022-02-23 02:34:50|13935.3|13933.3|13934.6|13932.6|13935.4|13933.4|13934.5|13932.5|3
1645583700000|2022-02-23 02:35:00|13934.8|13932.8|13936.5|13934.5|13936.5|13934.5|13934.8|13932.8|7
1645583710000|2022-02-23 02:35:10|13936.6|13934.6|13937.5|13935.5|13937.6|13935.6|13936.5|13934.5|9
1645583720000|2022-02-23 02:35:20|13937.4|13935.4|13934.1|13932.1|13937.6|13935.6|13934.1|13932.1|3
1645583730000|2022-02-23 02:35:30|13934|13932|13934.4|13932.4|13934.8|13932.8|13933.8|13931.8|5
1645583740000|2022-02-23 02:35:40|13934.5|13932.5|13931.6|13929.6|13934.5|13932.5|13931.5|13929.5|11
1645583750000|2022-02-23 02:35:50|13931.5|13929.5|13932.9|13930.9|13932.9|13930.9|13931.4|13929.4|7
1645583760000|2022-02-23 02:36:00|13933.8|13931.8|13935.1|13933.1|13935.1|13933.1|13933.5|13931.5|11
1645583770000|2022-02-23 02:36:10|13934|13932|13930.6|13928.6|13934|13932|13929.8|13927.8|13
1645583780000|2022-02-23 02:36:20|13930.5|13928.5|13930.3|13928.3|13930.6|13928.6|13929.8|13927.8|2
1645583790000|2022-02-23 02:36:30|13930.8|13928.8|13932.8|13930.8|13933.3|13931.3|13930.8|13928.8|8
1645583800000|2022-02-23 02:36:40|13932.1|13930.1|13931.3|13929.3|13933.3|13931.3|13930.9|13928.9|10
1645583810000|2022-02-23 02:36:50|13931.4|13929.4|13933.8|13931.8|13934.9|13932.9|13931.4|13929.4|13
1645583820000|2022-02-23 02:37:00|13934.1|13932.1|13933.3|13931.3|13934.1|13932.1|13933|13931|5
1645583830000|2022-02-23 02:37:10|13933.1|13931.1|13933.1|13931.1|13933.3|13931.3|13933.1|13931.1|0
1645583840000|2022-02-23 02:37:20|13933.3|13931.3|13933.1|13931.1|13933.3|13931.3|13933.1|13931.1|2
1645583850000|2022-02-23 02:37:30|13933.3|13931.3|13934.1|13932.1|13934.1|13932.1|13933.1|13931.1|0
1645583860000|2022-02-23 02:37:40|13934|13932|13933.1|13931.1|13934.1|13932.1|13933.1|13931.1|3
1645583870000|2022-02-23 02:37:50|13933|13931|13932.5|13930.5|13933.4|13931.4|13931.4|13929.4|21
1645583880000|2022-02-23 02:38:00|13932.4|13930.4|13930.8|13928.8|13932.4|13930.4|13930.5|13928.5|13
1645583890000|2022-02-23 02:38:10|13930.3|13928.3|13930|13928|13930.5|13928.5|13929.9|13927.9|9
1645583900000|2022-02-23 02:38:20|13930.1|13928.1|13929.9|13927.9|13930.1|13928.1|13928.9|13926.9|8
1645583910000|2022-02-23 02:38:30|13929.8|13927.8|13930.6|13928.6|13931|13929|13929.1|13927.1|14
1645583920000|2022-02-23 02:38:40|13930.8|13928.8|13931.1|13929.1|13931.4|13929.4|13930.6|13928.6|4
1645583930000|2022-02-23 02:38:50|13931|13929|13933.4|13931.4|13933.8|13931.8|13930.6|13928.6|20
1645583940000|2022-02-23 02:39:00|13933.3|13931.3|13932.4|13930.4|13933.4|13931.4|13931.5|13929.5|5
1645583950000|2022-02-23 02:39:10|13932.3|13930.3|13931.3|13929.3|13932.5|13930.5|13930.8|13928.8|15
1645583960000|2022-02-23 02:39:20|13931.6|13929.6|13930.6|13928.6|13932.3|13930.3|13930.3|13928.3|9
1645583970000|2022-02-23 02:39:30|13930.8|13928.8|13930.5|13928.5|13931|13929|13930.5|13928.5|0
1645583980000|2022-02-23 02:39:40|13930.6|13928.6|13930.6|13928.6|13930.8|13928.8|13930.4|13928.4|0
1645583990000|2022-02-23 02:39:50|13930.5|13928.5|13929.9|13927.9|13930.9|13928.9|13929.3|13927.3|18
1645584000000|2022-02-23 02:40:00|13929.8|13927.8|13929.4|13927.4|13930.6|13928.6|13928.6|13926.6|22
1645584010000|2022-02-23 02:40:10|13929.1|13927.1|13924.8|13922.8|13929.4|13927.4|13924.8|13922.8|87
1645584020000|2022-02-23 02:40:20|13924.6|13922.6|13922.1|13920.1|13925.8|13923.8|13922.1|13920.1|62
1645584030000|2022-02-23 02:40:30|13922.6|13920.6|13927.6|13925.6|13927.8|13925.8|13922.1|13920.1|22
1645584040000|2022-02-23 02:40:40|13927.8|13925.8|13926.9|13924.9|13927.8|13925.8|13926.6|13924.6|10
1645584050000|2022-02-23 02:40:50|13926.4|13924.4|13928.1|13926.1|13929.1|13927.1|13926.4|13924.4|17
1645584060000|2022-02-23 02:41:00|13928|13926|13929|13927|13929.1|13927.1|13926.5|13924.5|25
1645584070000|2022-02-23 02:41:10|13928.6|13926.6|13928|13926|13928.8|13926.8|13927.6|13925.6|5
1645584080000|2022-02-23 02:41:20|13927.9|13925.9|13927.1|13925.1|13928.3|13926.3|13926.9|13924.9|8
1645584090000|2022-02-23 02:41:30|13927.4|13925.4|13929.8|13927.8|13929.8|13927.8|13927.4|13925.4|5
1645584100000|2022-02-23 02:41:40|13929.5|13927.5|13930.3|13928.3|13930.3|13928.3|13929.4|13927.4|6
1645584110000|2022-02-23 02:41:50|13930.1|13928.1|13929.9|13927.9|13930.1|13928.1|13929.6|13927.6|3
1645584120000|2022-02-23 02:42:00|13930|13928|13932.5|13930.5|13933.1|13931.1|13930|13928|34
1645584130000|2022-02-23 02:42:10|13932.6|13930.6|13931.3|13929.3|13932.9|13930.9|13930.9|13928.9|2
1645584140000|2022-02-23 02:42:20|13931.1|13929.1|13934|13932|13934.3|13932.3|13930.9|13928.9|15
1645584150000|2022-02-23 02:42:30|13934.1|13932.1|13933.1|13931.1|13934.5|13932.5|13933.1|13931.1|3
1645584160000|2022-02-23 02:42:40|13933.3|13931.3|13934.4|13932.4|13934.8|13932.8|13933.3|13931.3|7
1645584170000|2022-02-23 02:42:50|13934.3|13932.3|13936|13934|13936.3|13934.3|13933.9|13931.9|20
1645584180000|2022-02-23 02:43:00|13936.3|13934.3|13937.9|13935.9|13938.4|13936.4|13936.3|13934.3|22
1645584190000|2022-02-23 02:43:10|13938.5|13936.5|13938.1|13936.1|13938.5|13936.5|13936.6|13934.6|34
1645584200000|2022-02-23 02:43:20|13938|13936|13938|13936|13938.3|13936.3|13937.9|13935.9|2
1645584210000|2022-02-23 02:43:30|13937.9|13935.9|13937.6|13935.6|13938.4|13936.4|13937.6|13935.6|1
1645584220000|2022-02-23 02:43:40|13937.5|13935.5|13937.8|13935.8|13938|13936|13937.4|13935.4|7
1645584230000|2022-02-23 02:43:50|13937.6|13935.6|13939|13937|13939|13937|13937.4|13935.4|7
1645584240000|2022-02-23 02:44:00|13939.1|13937.1|13938.5|13936.5|13939.4|13937.4|13938.1|13936.1|9
1645584250000|2022-02-23 02:44:10|13938.1|13936.1|13938.9|13936.9|13939|13937|13937.9|13935.9|11
1645584260000|2022-02-23 02:44:20|13938.8|13936.8|13939|13937|13939.1|13937.1|13938.8|13936.8|0
1645584270000|2022-02-23 02:44:30|13938.9|13936.9|13939.1|13937.1|13939.1|13937.1|13938.9|13936.9|1
1645584280000|2022-02-23 02:44:40|13939.5|13937.5|13941.1|13939.1|13943|13941|13939.5|13937.5|67
1645584290000|2022-02-23 02:44:50|13941|13939|13940.1|13938.1|13941|13939|13939.1|13937.1|14
1645584300000|2022-02-23 02:45:00|13940|13938|13939.9|13937.9|13940|13938|13939.1|13937.1|2
1645584310000|2022-02-23 02:45:10|13939.6|13937.6|13939.8|13937.8|13939.9|13937.9|13939.1|13937.1|9
1645584320000|2022-02-23 02:45:20|13939.6|13937.6|13939.6|13937.6|13939.9|13937.9|13939.6|13937.6|1
1645584330000|2022-02-23 02:45:30|13939.5|13937.5|13939.1|13937.1|13939.5|13937.5|13938.8|13936.8|2
1645584340000|2022-02-23 02:45:40|13939.3|13937.3|13937.1|13935.1|13939.3|13937.3|13936.9|13934.9|18
1645584350000|2022-02-23 02:45:50|13936.5|13934.5|13936.9|13934.9|13937.5|13935.5|13936.1|13934.1|14
1645584360000|2022-02-23 02:46:00|13936.4|13934.4|13936.8|13934.8|13936.9|13934.9|13936.4|13934.4|3
1645584370000|2022-02-23 02:46:10|13936.9|13934.9|13937.4|13935.4|13938|13936|13936.8|13934.8|9
1645584380000|2022-02-23 02:46:20|13937.3|13935.3|13937.3|13935.3|13937.8|13935.8|13937.1|13935.1|1
1645584390000|2022-02-23 02:46:30|13937.4|13935.4|13937.4|13935.4|13938.5|13936.5|13937.1|13935.1|5
1645584400000|2022-02-23 02:46:40|13938|13936|13937.4|13935.4|13938|13936|13937.1|13935.1|0
1645584410000|2022-02-23 02:46:50|13937.1|13935.1|13934.3|13932.3|13937.1|13935.1|13933.9|13931.9|15
1645584420000|2022-02-23 02:47:00|13934.4|13932.4|13934.3|13932.3|13934.4|13932.4|13932.8|13930.8|26
1645584430000|2022-02-23 02:47:10|13934.1|13932.1|13932.6|13930.6|13934.3|13932.3|13931.9|13929.9|11
1645584440000|2022-02-23 02:47:20|13932.3|13930.3|13932|13930|13933|13931|13932|13930|7
1645584450000|2022-02-23 02:47:30|13930.5|13928.5|13929.8|13927.8|13931.5|13929.5|13929.6|13927.6|20
1645584460000|2022-02-23 02:47:40|13929.9|13927.9|13930.4|13928.4|13931.3|13929.3|13929|13927|24
1645584470000|2022-02-23 02:47:50|13929.8|13927.8|13929.8|13927.8|13930|13928|13929.3|13927.3|29
1645584480000|2022-02-23 02:48:00|13929.5|13927.5|13928.5|13926.5|13929.6|13927.6|13928.4|13926.4|16
1645584490000|2022-02-23 02:48:10|13928.6|13926.6|13928.9|13926.9|13929|13927|13928.3|13926.3|8
1645584500000|2022-02-23 02:48:20|13928.8|13926.8|13928.6|13926.6|13929.1|13927.1|13928.3|13926.3|23
1645584510000|2022-02-23 02:48:30|13928.9|13926.9|13930.4|13928.4|13930.5|13928.5|13928.9|13926.9|6
1645584520000|2022-02-23 02:48:40|13930.3|13928.3|13930.9|13928.9|13931.1|13929.1|13930|13928|4
1645584530000|2022-02-23 02:48:50|13931.1|13929.1|13931.5|13929.5|13931.9|13929.9|13930.5|13928.5|8
1645584540000|2022-02-23 02:49:00|13931.3|13929.3|13930.5|13928.5|13931.4|13929.4|13930.3|13928.3|3
1645584550000|2022-02-23 02:49:10|13930.8|13928.8|13932.5|13930.5|13932.5|13930.5|13930.8|13928.8|4
1645584560000|2022-02-23 02:49:20|13932.4|13930.4|13933.8|13931.8|13933.8|13931.8|13932.4|13930.4|5
1645584570000|2022-02-23 02:49:30|13933.6|13931.6|13933.8|13931.8|13933.8|13931.8|13933.1|13931.1|1
1645584580000|2022-02-23 02:49:40|13933.6|13931.6|13933.3|13931.3|13933.6|13931.6|13933|13931|3
1645584590000|2022-02-23 02:49:50|13933.1|13931.1|13932.9|13930.9|13933.1|13931.1|13932.9|13930.9|2
1645584600000|2022-02-23 02:50:00|13932.4|13930.4|13936.3|13934.3|13936.3|13934.3|13932.4|13930.4|23
1645584610000|2022-02-23 02:50:10|13936.1|13934.1|13935.5|13933.5|13936.1|13934.1|13935.4|13933.4|2
1645584620000|2022-02-23 02:50:20|13935.6|13933.6|13936.8|13934.8|13936.9|13934.9|13935.5|13933.5|8
1645584630000|2022-02-23 02:50:30|13936.6|13934.6|13936.5|13934.5|13936.8|13934.8|13936.4|13934.4|0
1645584640000|2022-02-23 02:50:40|13936.4|13934.4|13937|13935|13937.1|13935.1|13936.4|13934.4|5
1645584650000|2022-02-23 02:50:50|13936.8|13934.8|13935.5|13933.5|13936.8|13934.8|13935.5|13933.5|4
1645584660000|2022-02-23 02:51:00|13935.6|13933.6|13936.6|13934.6|13936.6|13934.6|13935.6|13933.6|6
1645584670000|2022-02-23 02:51:10|13936.9|13934.9|13938|13936|13938.6|13936.6|13936.8|13934.8|23
1645584680000|2022-02-23 02:51:20|13937.9|13935.9|13938.5|13936.5|13938.5|13936.5|13937.4|13935.4|5
1645584690000|2022-02-23 02:51:30|13938.3|13936.3|13939|13937|13939.3|13937.3|13938|13936|5
1645584700000|2022-02-23 02:51:40|13938.8|13936.8|13939|13937|13939|13937|13938.5|13936.5|4
1645584710000|2022-02-23 02:51:50|13938.9|13936.9|13938.3|13936.3|13939|13937|13938.1|13936.1|2
1645584720000|2022-02-23 02:52:00|13938.1|13936.1|13935.5|13933.5|13938.3|13936.3|13935.5|13933.5|7
1645584730000|2022-02-23 02:52:10|13935.4|13933.4|13934.9|13932.9|13936|13934|13934.9|13932.9|6
1645584740000|2022-02-23 02:52:20|13935.3|13933.3|13935.6|13933.6|13936.3|13934.3|13935|13933|13
1645584750000|2022-02-23 02:52:30|13935.5|13933.5|13934.8|13932.8|13935.5|13933.5|13934.4|13932.4|2
1645584760000|2022-02-23 02:52:40|13934.6|13932.6|13935.9|13933.9|13936.1|13934.1|13934.5|13932.5|5
1645584770000|2022-02-23 02:52:50|13936.3|13934.3|13936.3|13934.3|13936.3|13934.3|13936.1|13934.1|0
1645584780000|2022-02-23 02:53:00|13936.1|13934.1|13934.5|13932.5|13936.3|13934.3|13934.5|13932.5|3
1645584790000|2022-02-23 02:53:10|13934.6|13932.6|13935.9|13933.9|13935.9|13933.9|13934.6|13932.6|2
1645584800000|2022-02-23 02:53:20|13936|13934|13935.1|13933.1|13936|13934|13935.1|13933.1|0
1645584810000|2022-02-23 02:53:30|13935.3|13933.3|13935.9|13933.9|13935.9|13933.9|13935.1|13933.1|2
1645584820000|2022-02-23 02:53:40|13935.8|13933.8|13936.4|13934.4|13936.4|13934.4|13935.8|13933.8|3
1645584830000|2022-02-23 02:53:50|13936.3|13934.3|13936.3|13934.3|13936.4|13934.4|13936.3|13934.3|0
1645584840000|2022-02-23 02:54:00|13935.6|13933.6|13935.5|13933.5|13935.6|13933.6|13935.1|13933.1|9
1645584850000|2022-02-23 02:54:10|13935.4|13933.4|13935.8|13933.8|13935.8|13933.8|13934.8|13932.8|3
1645584860000|2022-02-23 02:54:20|13935.6|13933.6|13936.4|13934.4|13936.8|13934.8|13935.6|13933.6|4
1645584870000|2022-02-23 02:54:30|13936.3|13934.3|13936|13934|13936.5|13934.5|13935.4|13933.4|5
1645584880000|2022-02-23 02:54:40|13935.9|13933.9|13936.4|13934.4|13936.4|13934.4|13935.8|13933.8|2
1645584890000|2022-02-23 02:54:50|13937.1|13935.1|13937|13935|13937.4|13935.4|13936.8|13934.8|14
1645584900000|2022-02-23 02:55:00|13936.9|13934.9|13936.9|13934.9|13936.9|13934.9|13936.1|13934.1|3
1645584910000|2022-02-23 02:55:10|13937|13935|13937.3|13935.3|13937.5|13935.5|13936.9|13934.9|3
1645584920000|2022-02-23 02:55:20|13937.1|13935.1|13937.5|13935.5|13937.9|13935.9|13936.4|13934.4|5
1645584930000|2022-02-23 02:55:30|13937.6|13935.6|13937.5|13935.5|13937.8|13935.8|13937.5|13935.5|0
1645584940000|2022-02-23 02:55:40|13937.6|13935.6|13937.9|13935.9|13938|13936|13937.5|13935.5|2
1645584950000|2022-02-23 02:55:50|13937.8|13935.8|13940.1|13938.1|13940.6|13938.6|13937.8|13935.8|14
1645584960000|2022-02-23 02:56:00|13940|13938|13938.8|13936.8|13940.5|13938.5|13938.8|13936.8|8
1645584970000|2022-02-23 02:56:10|13938.6|13936.6|13939.1|13937.1|13939.1|13937.1|13937.9|13935.9|4
1645584980000|2022-02-23 02:56:20|13939|13937|13939.3|13937.3|13939.3|13937.3|13938.9|13936.9|1
1645584990000|2022-02-23 02:56:30|13939.4|13937.4|13938.9|13936.9|13939.4|13937.4|13938.6|13936.6|4
1645585000000|2022-02-23 02:56:40|13938.8|13936.8|13938.3|13936.3|13938.8|13936.8|13938|13936|0
1645585010000|2022-02-23 02:56:50|13938.1|13936.1|13937.8|13935.8|13938.3|13936.3|13937.4|13935.4|3
1645585020000|2022-02-23 02:57:00|13937.9|13935.9|13937.4|13935.4|13937.9|13935.9|13937.4|13935.4|1
1645585030000|2022-02-23 02:57:10|13937.5|13935.5|13936.9|13934.9|13937.5|13935.5|13936.4|13934.4|21
1645585040000|2022-02-23 02:57:20|13936.8|13934.8|13935|13933|13936.8|13934.8|13934.5|13932.5|6
1645585050000|2022-02-23 02:57:30|13935.1|13933.1|13938.6|13936.6|13939|13937|13935|13933|13
1645585060000|2022-02-23 02:57:40|13938.8|13936.8|13936.8|13934.8|13938.8|13936.8|13936.8|13934.8|5
1645585070000|2022-02-23 02:57:50|13936.9|13934.9|13935.8|13933.8|13937|13935|13935.4|13933.4|0
1645585080000|2022-02-23 02:58:00|13935.9|13933.9|13937|13935|13937.1|13935.1|13935.8|13933.8|5
1645585090000|2022-02-23 02:58:10|13936.9|13934.9|13938.6|13936.6|13938.8|13936.8|13935.6|13933.6|18
1645585100000|2022-02-23 02:58:20|13938.5|13936.5|13938.5|13936.5|13938.8|13936.8|13938.3|13936.3|0
1645585110000|2022-02-23 02:58:30|13938.3|13936.3|13937.4|13935.4|13938.3|13936.3|13936.8|13934.8|4
1645585120000|2022-02-23 02:58:40|13937.3|13935.3|13938.5|13936.5|13938.8|13936.8|13937.1|13935.1|3
1645585130000|2022-02-23 02:58:50|13937.9|13935.9|13935.8|13933.8|13937.9|13935.9|13935.8|13933.8|4
1645585140000|2022-02-23 02:59:00|13935.6|13933.6|13935.5|13933.5|13935.6|13933.6|13935|13933|5
1645585150000|2022-02-23 02:59:10|13935.4|13933.4|13934.6|13932.6|13935.9|13933.9|13934.5|13932.5|5
1645585160000|2022-02-23 02:59:20|13934.5|13932.5|13935|13933|13935|13933|13933.6|13931.6|3
1645585170000|2022-02-23 02:59:30|13935.1|13933.1|13935|13933|13935.4|13933.4|13934.8|13932.8|3
1645585180000|2022-02-23 02:59:40|13934.8|13932.8|13935.1|13933.1|13935.4|13933.4|13934.6|13932.6|0
1645585190000|2022-02-23 02:59:50|13935|13933|13934.9|13932.9|13935.3|13933.3|13933.8|13931.8|5
1645585200000|2022-02-23 03:00:00|13934.8|13932.8|13936.3|13934.3|13936.3|13934.3|13934.8|13932.8|6
1645585210000|2022-02-23 03:00:10|13936.4|13934.4|13936.6|13934.6|13937|13935|13935.9|13933.9|6
1645585220000|2022-02-23 03:00:20|13936.8|13934.8|13936.6|13934.6|13937.9|13935.9|13936.6|13934.6|9
1645585230000|2022-02-23 03:00:30|13936.5|13934.5|13938|13936|13938.3|13936.3|13936.5|13934.5|18
1645585240000|2022-02-23 03:00:40|13937.9|13935.9|13937.5|13935.5|13937.9|13935.9|13937.4|13935.4|0
1645585250000|2022-02-23 03:00:50|13937.3|13935.3|13937.5|13935.5|13937.5|13935.5|13937|13935|0
1645585260000|2022-02-23 03:01:00|13937.4|13935.4|13937.6|13935.6|13937.6|13935.6|13937|13935|0
1645585270000|2022-02-23 03:01:10|13938|13936|13938.8|13936.8|13938.8|13936.8|13938|13936|7
1645585280000|2022-02-23 03:01:20|13938.9|13936.9|13938.8|13936.8|13939.3|13937.3|13938.3|13936.3|2
1645585290000|2022-02-23 03:01:30|13938.3|13936.3|13937.5|13935.5|13938.4|13936.4|13937.5|13935.5|2
1645585300000|2022-02-23 03:01:40|13937.4|13935.4|13933.3|13931.3|13937.4|13935.4|13932.8|13930.8|24
1645585310000|2022-02-23 03:01:50|13933.4|13931.4|13932.8|13930.8|13933.6|13931.6|13932.5|13930.5|6
1645585320000|2022-02-23 03:02:00|13932.6|13930.6|13932.4|13930.4|13932.9|13930.9|13931.5|13929.5|16
1645585330000|2022-02-23 03:02:10|13932.5|13930.5|13931|13929|13933.3|13931.3|13930.5|13928.5|10
1645585340000|2022-02-23 03:02:20|13930.6|13928.6|13931|13929|13933|13931|13930.6|13928.6|13
1645585350000|2022-02-23 03:02:30|13930.8|13928.8|13931.1|13929.1|13931.6|13929.6|13930.4|13928.4|9
1645585360000|2022-02-23 03:02:40|13931|13929|13930.6|13928.6|13931.4|13929.4|13930.6|13928.6|1
1645585370000|2022-02-23 03:02:50|13930.8|13928.8|13931.5|13929.5|13931.5|13929.5|13930.8|13928.8|1
1645585380000|2022-02-23 03:03:00|13931.6|13929.6|13930|13928|13931.6|13929.6|13930|13928|8
1645585390000|2022-02-23 03:03:10|13930.4|13928.4|13930.1|13928.1|13931.1|13929.1|13929.9|13927.9|28
1645585400000|2022-02-23 03:03:20|13929.9|13927.9|13930.6|13928.6|13930.6|13928.6|13929.9|13927.9|5
1645585410000|2022-02-23 03:03:30|13931|13929|13932.6|13930.6|13932.6|13930.6|13930.4|13928.4|16
1645585420000|2022-02-23 03:03:40|13932.5|13930.5|13933.3|13931.3|13933.4|13931.4|13932.4|13930.4|15
1645585430000|2022-02-23 03:03:50|13933.4|13931.4|13933|13931|13933.9|13931.9|13933|13931|4
1645585440000|2022-02-23 03:04:00|13932.9|13930.9|13933.6|13931.6|13933.6|13931.6|13932.9|13930.9|3
1645585450000|2022-02-23 03:04:10|13933.8|13931.8|13933.5|13931.5|13934|13932|13933.4|13931.4|8
1645585460000|2022-02-23 03:04:20|13933.6|13931.6|13935|13933|13935.3|13933.3|13933.6|13931.6|8
1645585470000|2022-02-23 03:04:30|13934.8|13932.8|13936.5|13934.5|13937|13935|13934.8|13932.8|8
1645585480000|2022-02-23 03:04:40|13936.4|13934.4|13937.9|13935.9|13938.3|13936.3|13936.1|13934.1|8
1645585490000|2022-02-23 03:04:50|13938|13936|13937.9|13935.9|13938.3|13936.3|13937.6|13935.6|7
1645585500000|2022-02-23 03:05:00|13938.3|13936.3|13938.8|13936.8|13938.9|13936.9|13937.8|13935.8|6
1645585510000|2022-02-23 03:05:10|13938.3|13936.3|13938.3|13936.3|13938.5|13936.5|13937.9|13935.9|4
1645585520000|2022-02-23 03:05:20|13938.4|13936.4|13938.5|13936.5|13938.5|13936.5|13937.8|13935.8|4
1645585530000|2022-02-23 03:05:30|13938.3|13936.3|13937.6|13935.6|13938.4|13936.4|13937.6|13935.6|3
1645585540000|2022-02-23 03:05:40|13936.9|13934.9|13938.6|13936.6|13938.6|13936.6|13936.5|13934.5|6
1645585550000|2022-02-23 03:05:50|13938.5|13936.5|13937.4|13935.4|13938.6|13936.6|13937.1|13935.1|21
1645585560000|2022-02-23 03:06:00|13937.3|13935.3|13939|13937|13939.3|13937.3|13936.4|13934.4|19
1645585570000|2022-02-23 03:06:10|13939.1|13937.1|13938.1|13936.1|13939.5|13937.5|13937.8|13935.8|7
1645585580000|2022-02-23 03:06:20|13938.3|13936.3|13937.8|13935.8|13938.5|13936.5|13937.8|13935.8|4
1645585590000|2022-02-23 03:06:30|13937.5|13935.5|13937.6|13935.6|13937.8|13935.8|13936.8|13934.8|4
1645585600000|2022-02-23 03:06:40|13937.9|13935.9|13937.6|13935.6|13937.9|13935.9|13937.3|13935.3|2
1645585610000|2022-02-23 03:06:50|13937.5|13935.5|13937.5|13935.5|13937.8|13935.8|13936.9|13934.9|0
1645585620000|2022-02-23 03:07:00|13937.6|13935.6|13937.6|13935.6|13938|13936|13937.5|13935.5|5
1645585630000|2022-02-23 03:07:10|13937.8|13935.8|13937.3|13935.3|13938.1|13936.1|13937.3|13935.3|2
1645585640000|2022-02-23 03:07:20|13937.4|13935.4|13937.5|13935.5|13938.1|13936.1|13937|13935|3
1645585650000|2022-02-23 03:07:30|13937.4|13935.4|13938.3|13936.3|13938.5|13936.5|13937|13935|8
1645585660000|2022-02-23 03:07:40|13938.4|13936.4|13938.8|13936.8|13938.9|13936.9|13938.1|13936.1|3
1645585670000|2022-02-23 03:07:50|13938.9|13936.9|13938.6|13936.6|13939.6|13937.6|13938.6|13936.6|15
1645585680000|2022-02-23 03:08:00|13938.8|13936.8|13937.1|13935.1|13939.1|13937.1|13936.5|13934.5|16
1645585690000|2022-02-23 03:08:10|13936.9|13934.9|13937.4|13935.4|13937.5|13935.5|13936.9|13934.9|2
1645585700000|2022-02-23 03:08:20|13937.6|13935.6|13936.3|13934.3|13937.6|13935.6|13935.5|13933.5|10
1645585710000|2022-02-23 03:08:30|13936.1|13934.1|13935.5|13933.5|13936.1|13934.1|13935.5|13933.5|2
1645585720000|2022-02-23 03:08:40|13935.6|13933.6|13934.3|13932.3|13935.6|13933.6|13934.3|13932.3|3
1645585730000|2022-02-23 03:08:50|13934.1|13932.1|13933.4|13931.4|13934.3|13932.3|13933|13931|9
1645585740000|2022-02-23 03:09:00|13933.3|13931.3|13934.6|13932.6|13934.6|13932.6|13933.3|13931.3|10
1645585750000|2022-02-23 03:09:10|13934.5|13932.5|13934.6|13932.6|13934.6|13932.6|13934.4|13932.4|1
1645585760000|2022-02-23 03:09:20|13934.5|13932.5|13934|13932|13934.6|13932.6|13932.6|13930.6|8
1645585770000|2022-02-23 03:09:30|13934.5|13932.5|13935.3|13933.3|13935.4|13933.4|13934.5|13932.5|8
1645585780000|2022-02-23 03:09:40|13935.1|13933.1|13935.1|13933.1|13935.4|13933.4|13934.8|13932.8|0
1645585800000|2022-02-23 03:10:00|13935.3|13933.3|13934.5|13932.5|13935.3|13933.3|13934.5|13932.5|3
1645585810000|2022-02-23 03:10:10|13934.4|13932.4|13931.8|13929.8|13934.4|13932.4|13931.8|13929.8|14
1645585820000|2022-02-23 03:10:20|13931.9|13929.9|13933.6|13931.6|13933.6|13931.6|13931|13929|15
1645585830000|2022-02-23 03:10:30|13933.5|13931.5|13933|13931|13933.6|13931.6|13932.5|13930.5|4
1645585840000|2022-02-23 03:10:40|13932.9|13930.9|13934.5|13932.5|13934.6|13932.6|13932.6|13930.6|1
1645585850000|2022-02-23 03:10:50|13934.4|13932.4|13934.8|13932.8|13935.1|13933.1|13934.4|13932.4|2
1645585860000|2022-02-23 03:11:00|13934.6|13932.6|13935.3|13933.3|13935.3|13933.3|13934.5|13932.5|2
1645585870000|2022-02-23 03:11:10|13935.4|13933.4|13934.9|13932.9|13935.5|13933.5|13934.9|13932.9|2
1645585880000|2022-02-23 03:11:20|13934.8|13932.8|13934.9|13932.9|13935.5|13933.5|13934.8|13932.8|6
1645585890000|2022-02-23 03:11:30|13935|13933|13935.9|13933.9|13936|13934|13935|13933|1
1645585900000|2022-02-23 03:11:40|13936|13934|13935.9|13933.9|13936|13934|13935.6|13933.6|5
1645585910000|2022-02-23 03:11:50|13935.5|13933.5|13935.8|13933.8|13935.8|13933.8|13935.5|13933.5|2
1645585920000|2022-02-23 03:12:00|13935.5|13933.5|13933.1|13931.1|13935.6|13933.6|13932.8|13930.8|5
1645585930000|2022-02-23 03:12:10|13933.3|13931.3|13934.5|13932.5|13934.9|13932.9|13933.1|13931.1|2
1645585940000|2022-02-23 03:12:20|13933.9|13931.9|13933.6|13931.6|13934.1|13932.1|13933.5|13931.5|3
1645585950000|2022-02-23 03:12:30|13933.8|13931.8|13933.8|13931.8|13933.8|13931.8|13933.5|13931.5|0
1645585960000|2022-02-23 03:12:40|13933.9|13931.9|13933.4|13931.4|13934.4|13932.4|13933.3|13931.3|10
1645585970000|2022-02-23 03:12:50|13933.3|13931.3|13933.5|13931.5|13933.5|13931.5|13932.5|13930.5|0
1645585980000|2022-02-23 03:13:00|13932.9|13930.9|13933|13931|13933|13931|13932.6|13930.6|3
1645586000000|2022-02-23 03:13:20|13932.5|13930.5|13932|13930|13932.5|13930.5|13931.6|13929.6|7
1645586010000|2022-02-23 03:13:30|13932.1|13930.1|13931.1|13929.1|13932.5|13930.5|13930.6|13928.6|23
1645586020000|2022-02-23 03:13:40|13931.5|13929.5|13929.5|13927.5|13931.8|13929.8|13929.5|13927.5|26
1645586030000|2022-02-23 03:13:50|13929.3|13927.3|13929|13927|13930.3|13928.3|13928.9|13926.9|9
1645586040000|2022-02-23 03:14:00|13928.9|13926.9|13922.5|13920.5|13928.9|13926.9|13919.3|13917.3|183
1645586050000|2022-02-23 03:14:10|13922.9|13920.9|13924.1|13922.1|13924.3|13922.3|13919.4|13917.4|39
1645586060000|2022-02-23 03:14:20|13924|13922|13921.6|13919.6|13924|13922|13921.4|13919.4|22
1645586070000|2022-02-23 03:14:30|13922.4|13920.4|13921|13919|13922.4|13920.4|13920.8|13918.8|20
1645586080000|2022-02-23 03:14:40|13921.8|13919.8|13925.4|13923.4|13925.4|13923.4|13921.8|13919.8|13
1645586090000|2022-02-23 03:14:50|13924.9|13922.9|13924.5|13922.5|13925.1|13923.1|13924.4|13922.4|4
1645586100000|2022-02-23 03:15:00|13924.4|13922.4|13925|13923|13925.3|13923.3|13924|13922|8
1645586110000|2022-02-23 03:15:10|13925.1|13923.1|13925.8|13923.8|13926.4|13924.4|13925|13923|9
1645586120000|2022-02-23 03:15:20|13925.9|13923.9|13928.4|13926.4|13930|13928|13925.8|13923.8|44
1645586130000|2022-02-23 03:15:30|13928.1|13926.1|13926.8|13924.8|13928.1|13926.1|13926.6|13924.6|6
1645586140000|2022-02-23 03:15:40|13926.6|13924.6|13930.3|13928.3|13930.3|13928.3|13926.6|13924.6|10
1645586150000|2022-02-23 03:15:50|13930.1|13928.1|13930.1|13928.1|13930.5|13928.5|13929|13927|8
1645586160000|2022-02-23 03:16:00|13930.3|13928.3|13930.5|13928.5|13931.4|13929.4|13930.3|13928.3|17
1645586170000|2022-02-23 03:16:10|13930.4|13928.4|13931.1|13929.1|13931.5|13929.5|13929.9|13927.9|5
1645586180000|2022-02-23 03:16:20|13930.5|13928.5|13931|13929|13931.1|13929.1|13930.5|13928.5|4
1645586190000|2022-02-23 03:16:30|13931.6|13929.6|13930.8|13928.8|13931.6|13929.6|13930.6|13928.6|3
1645586200000|2022-02-23 03:16:40|13930.9|13928.9|13931|13929|13931|13929|13930.6|13928.6|3
1645586210000|2022-02-23 03:16:50|13931.4|13929.4|13932.8|13930.8|13933.9|13931.9|13930.9|13928.9|23
1645586220000|2022-02-23 03:17:00|13932.9|13930.9|13935.9|13933.9|13935.9|13933.9|13932.8|13930.8|10
1645586230000|2022-02-23 03:17:10|13935.5|13933.5|13938.8|13936.8|13939.4|13937.4|13935.4|13933.4|45
1645586240000|2022-02-23 03:17:20|13939.3|13937.3|13937.4|13935.4|13939.3|13937.3|13937.3|13935.3|19
1645586250000|2022-02-23 03:17:30|13937.5|13935.5|13937.9|13935.9|13937.9|13935.9|13936.9|13934.9|4
1645586260000|2022-02-23 03:17:40|13937.8|13935.8|13937.6|13935.6|13937.8|13935.8|13936.6|13934.6|3
1645586270000|2022-02-23 03:17:50|13937.8|13935.8|13937.3|13935.3|13937.8|13935.8|13936.9|13934.9|0
1645586280000|2022-02-23 03:18:00|13937.8|13935.8|13937.6|13935.6|13937.8|13935.8|13937.3|13935.3|5
1645586290000|2022-02-23 03:18:10|13937.5|13935.5|13937.3|13935.3|13937.8|13935.8|13937.1|13935.1|3
1645586300000|2022-02-23 03:18:20|13937.1|13935.1|13934.8|13932.8|13937.1|13935.1|13934.3|13932.3|22
1645586310000|2022-02-23 03:18:30|13934.9|13932.9|13935.8|13933.8|13936|13934|13934.9|13932.9|6
1645586320000|2022-02-23 03:18:40|13935.9|13933.9|13937.8|13935.8|13937.8|13935.8|13935.8|13933.8|5
1645586330000|2022-02-23 03:18:50|13937.6|13935.6|13937.3|13935.3|13937.6|13935.6|13937.1|13935.1|5
1645586340000|2022-02-23 03:19:00|13937.1|13935.1|13936.9|13934.9|13937.1|13935.1|13935.9|13933.9|8
1645586350000|2022-02-23 03:19:10|13937|13935|13935|13933|13937|13935|13934.1|13932.1|11
1645586360000|2022-02-23 03:19:20|13934.8|13932.8|13934.9|13932.9|13934.9|13932.9|13934.1|13932.1|4
1645586370000|2022-02-23 03:19:30|13935|13933|13936.4|13934.4|13936.4|13934.4|13935|13933|3
1645586380000|2022-02-23 03:19:40|13936.3|13934.3|13935|13933|13936.3|13934.3|13934.8|13932.8|10
1645586390000|2022-02-23 03:19:50|13934.1|13932.1|13935.3|13933.3|13935.3|13933.3|13934.1|13932.1|10
1645586400000|2022-02-23 03:20:00|13935.5|13933.5|13935.9|13933.9|13936.9|13934.9|13935.5|13933.5|1
1645586410000|2022-02-23 03:20:10|13936|13934|13938.6|13936.6|13939.8|13937.8|13936|13934|28
1645586420000|2022-02-23 03:20:20|13938.8|13936.8|13937.4|13935.4|13938.9|13936.9|13937.1|13935.1|4
1645586430000|2022-02-23 03:20:30|13937.3|13935.3|13937|13935|13937.9|13935.9|13936.9|13934.9|2
1645586440000|2022-02-23 03:20:40|13937.1|13935.1|13938|13936|13938.8|13936.8|13937.1|13935.1|4
1645586450000|2022-02-23 03:20:50|13937.9|13935.9|13938.8|13936.8|13939|13937|13937.9|13935.9|10
1645586460000|2022-02-23 03:21:00|13939|13937|13937.3|13935.3|13939|13937|13936.8|13934.8|10
1645586470000|2022-02-23 03:21:10|13937.1|13935.1|13939.1|13937.1|13939.1|13937.1|13937.1|13935.1|2
1645586480000|2022-02-23 03:21:20|13939|13937|13937.8|13935.8|13939|13937|13937.6|13935.6|0
1645586490000|2022-02-23 03:21:30|13937.4|13935.4|13938.3|13936.3|13938.4|13936.4|13937.4|13935.4|1
1645586500000|2022-02-23 03:21:40|13938.4|13936.4|13937.1|13935.1|13939.1|13937.1|13937.1|13935.1|4
1645586510000|2022-02-23 03:21:50|13937.3|13935.3|13937.1|13935.1|13937.3|13935.3|13937.1|13935.1|0
1645586520000|2022-02-23 03:22:00|13937.3|13935.3|13937.9|13935.9|13937.9|13935.9|13937.3|13935.3|1
1645586530000|2022-02-23 03:22:10|13937.5|13935.5|13937|13935|13937.5|13935.5|13936.8|13934.8|1
1645586540000|2022-02-23 03:22:20|13937.4|13935.4|13938.8|13936.8|13938.9|13936.9|13937.4|13935.4|4
1645586550000|2022-02-23 03:22:30|13939|13937|13938.6|13936.6|13939.9|13937.9|13938.6|13936.6|7
1645586560000|2022-02-23 03:22:40|13938.4|13936.4|13940.6|13938.6|13940.6|13938.6|13938.4|13936.4|31
1645586570000|2022-02-23 03:22:50|13940.9|13938.9|13947|13945|13948.5|13946.5|13940.9|13938.9|145
1645586580000|2022-02-23 03:23:00|13946.9|13944.9|13947.6|13945.6|13949|13947|13946.6|13944.6|44
1645586590000|2022-02-23 03:23:10|13948.3|13946.3|13948.3|13946.3|13949.6|13947.6|13947.9|13945.9|56
1645586600000|2022-02-23 03:23:20|13948|13946|13948.3|13946.3|13948.3|13946.3|13947.8|13945.8|12
1645586610000|2022-02-23 03:23:30|13948.1|13946.1|13949|13947|13949|13947|13947.4|13945.4|30
1645586620000|2022-02-23 03:23:40|13948.9|13946.9|13948.6|13946.6|13949.4|13947.4|13948.5|13946.5|15
1645586630000|2022-02-23 03:23:50|13948.8|13946.8|13948.5|13946.5|13948.8|13946.8|13948.3|13946.3|6
1645586640000|2022-02-23 03:24:00|13948.3|13946.3|13948.3|13946.3|13948.5|13946.5|13948.3|13946.3|2
1645586650000|2022-02-23 03:24:10|13948.1|13946.1|13948.4|13946.4|13949.3|13947.3|13948.1|13946.1|14
1645586660000|2022-02-23 03:24:20|13948.5|13946.5|13948.9|13946.9|13949|13947|13948.1|13946.1|7
1645586670000|2022-02-23 03:24:30|13949|13947|13948.1|13946.1|13949.3|13947.3|13947.9|13945.9|8
1645586680000|2022-02-23 03:24:40|13947.9|13945.9|13948.3|13946.3|13948.5|13946.5|13947.6|13945.6|7
1645586690000|2022-02-23 03:24:50|13948.4|13946.4|13948.3|13946.3|13948.5|13946.5|13947.8|13945.8|0
1645586700000|2022-02-23 03:25:00|13948.4|13946.4|13947.8|13945.8|13949.3|13947.3|13947.8|13945.8|15
1645586710000|2022-02-23 03:25:10|13947.4|13945.4|13948.3|13946.3|13948.4|13946.4|13947.4|13945.4|8
1645586720000|2022-02-23 03:25:20|13948|13946|13948.4|13946.4|13948.8|13946.8|13948|13946|8
1645586730000|2022-02-23 03:25:30|13948.3|13946.3|13950|13948|13950.3|13948.3|13948.3|13946.3|7
1645586740000|2022-02-23 03:25:40|13949.8|13947.8|13949.3|13947.3|13950.1|13948.1|13948.9|13946.9|10
1645586750000|2022-02-23 03:25:50|13949.4|13947.4|13949.8|13947.8|13949.8|13947.8|13949.4|13947.4|4
1645586760000|2022-02-23 03:26:00|13949.9|13947.9|13950|13948|13950.3|13948.3|13949.6|13947.6|1
1645586770000|2022-02-23 03:26:10|13950.1|13948.1|13951.8|13949.8|13951.8|13949.8|13950.1|13948.1|28
1645586780000|2022-02-23 03:26:20|13951.9|13949.9|13953.3|13951.3|13953.5|13951.5|13951.9|13949.9|40
1645586790000|2022-02-23 03:26:30|13953.1|13951.1|13952.5|13950.5|13953.8|13951.8|13952.5|13950.5|14
1645586800000|2022-02-23 03:26:40|13952.4|13950.4|13953|13951|13953.6|13951.6|13952.4|13950.4|8
1645586810000|2022-02-23 03:26:50|13952.9|13950.9|13953|13951|13953|13951|13952.6|13950.6|2
1645586820000|2022-02-23 03:27:00|13952.8|13950.8|13953.5|13951.5|13953.5|13951.5|13952.5|13950.5|7
1645586830000|2022-02-23 03:27:10|13953.4|13951.4|13953|13951|13953.4|13951.4|13952.8|13950.8|0
1645586840000|2022-02-23 03:27:20|13952.5|13950.5|13953.5|13951.5|13953.5|13951.5|13952.5|13950.5|6
1645586850000|2022-02-23 03:27:30|13953.9|13951.9|13953.5|13951.5|13953.9|13951.9|13952.4|13950.4|5
1645586860000|2022-02-23 03:27:40|13953.6|13951.6|13954|13952|13954.1|13952.1|13953.6|13951.6|10
1645586870000|2022-02-23 03:27:50|13954.5|13952.5|13953.8|13951.8|13954.5|13952.5|13953.5|13951.5|4
1645586880000|2022-02-23 03:28:00|13953.6|13951.6|13953.6|13951.6|13953.8|13951.8|13953.4|13951.4|1
1645586890000|2022-02-23 03:28:10|13953.8|13951.8|13954.9|13952.9|13955|13953|13953.8|13951.8|13
1645586900000|2022-02-23 03:28:20|13955|13953|13955|13953|13955.3|13953.3|13954.5|13952.5|6
1645586910000|2022-02-23 03:28:30|13955.1|13953.1|13954.4|13952.4|13955.1|13953.1|13954.4|13952.4|7
1645586920000|2022-02-23 03:28:40|13954.3|13952.3|13952.5|13950.5|13954.3|13952.3|13952.5|13950.5|14
1645586930000|2022-02-23 03:28:50|13952.6|13950.6|13952.6|13950.6|13952.8|13950.8|13952|13950|3
1645586940000|2022-02-23 03:29:00|13952.5|13950.5|13952.1|13950.1|13952.9|13950.9|13952.1|13950.1|4
1645586950000|2022-02-23 03:29:10|13952|13950|13951.5|13949.5|13952|13950|13951.5|13949.5|3
1645586960000|2022-02-23 03:29:20|13951.6|13949.6|13951.8|13949.8|13952|13950|13951.5|13949.5|7
1645586970000|2022-02-23 03:29:30|13951.9|13949.9|13952.5|13950.5|13953.3|13951.3|13951.9|13949.9|6
1645586980000|2022-02-23 03:29:40|13952.4|13950.4|13951.8|13949.8|13952.5|13950.5|13951.6|13949.6|10
1645586990000|2022-02-23 03:29:50|13951.9|13949.9|13952.5|13950.5|13952.5|13950.5|13951.6|13949.6|3
1645587000000|2022-02-23 03:30:00|13952.4|13950.4|13953.9|13951.9|13954.1|13952.1|13952.4|13950.4|16
1645587010000|2022-02-23 03:30:10|13954|13952|13954.4|13952.4|13954.4|13952.4|13953.6|13951.6|1
1645587020000|2022-02-23 03:30:20|13954.3|13952.3|13954.4|13952.4|13954.4|13952.4|13953.8|13951.8|5
1645587030000|2022-02-23 03:30:30|13954.5|13952.5|13955.4|13953.4|13955.5|13953.5|13954.4|13952.4|7
1645587040000|2022-02-23 03:30:40|13955.5|13953.5|13957.9|13955.9|13957.9|13955.9|13955.4|13953.4|53
1645587050000|2022-02-23 03:30:50|13957.8|13955.8|13960.9|13958.9|13963.6|13961.6|13957.8|13955.8|129
1645587060000|2022-02-23 03:31:00|13960.4|13958.4|13962.5|13960.5|13963|13961|13960.4|13958.4|14
1645587070000|2022-02-23 03:31:10|13961.9|13959.9|13959.6|13957.6|13961.9|13959.9|13958.1|13956.1|31
1645587080000|2022-02-23 03:31:20|13959.5|13957.5|13957.9|13955.9|13960.1|13958.1|13957.8|13955.8|29
1645587090000|2022-02-23 03:31:30|13957.5|13955.5|13957.9|13955.9|13959.3|13957.3|13957.5|13955.5|17
1645587100000|2022-02-23 03:31:40|13958|13956|13957.5|13955.5|13958.3|13956.3|13957.1|13955.1|13
1645587110000|2022-02-23 03:31:50|13957.1|13955.1|13957.5|13955.5|13957.6|13955.6|13956.9|13954.9|5
1645587120000|2022-02-23 03:32:00|13957.4|13955.4|13957|13955|13957.5|13955.5|13956.9|13954.9|3
1645587130000|2022-02-23 03:32:10|13957.1|13955.1|13957.4|13955.4|13957.6|13955.6|13956.8|13954.8|3
1645587140000|2022-02-23 03:32:20|13957.3|13955.3|13957.3|13955.3|13957.5|13955.5|13957|13955|3
1645587150000|2022-02-23 03:32:30|13957.4|13955.4|13957.5|13955.5|13957.5|13955.5|13957.4|13955.4|3
1645587160000|2022-02-23 03:32:40|13958.1|13956.1|13958.1|13956.1|13958.9|13956.9|13958|13956|8
1645587170000|2022-02-23 03:32:50|13958|13956|13957|13955|13958.1|13956.1|13956.8|13954.8|13
1645587180000|2022-02-23 03:33:00|13956.9|13954.9|13956.6|13954.6|13957|13955|13956.6|13954.6|11
1645587190000|2022-02-23 03:33:10|13957.1|13955.1|13956.6|13954.6|13957.1|13955.1|13956.6|13954.6|3
1645587200000|2022-02-23 03:33:20|13956.5|13954.5|13955.4|13953.4|13956.6|13954.6|13955.4|13953.4|5
1645587210000|2022-02-23 03:33:30|13955.3|13953.3|13955.5|13953.5|13955.6|13953.6|13955|13953|9
1645587220000|2022-02-23 03:33:40|13955.9|13953.9|13955.8|13953.8|13956.5|13954.5|13955.1|13953.1|6
1645587230000|2022-02-23 03:33:50|13955.6|13953.6|13954.8|13952.8|13955.6|13953.6|13954.5|13952.5|6
1645587240000|2022-02-23 03:34:00|13954.6|13952.6|13954.4|13952.4|13954.6|13952.6|13954.3|13952.3|2
1645587250000|2022-02-23 03:34:10|13954.3|13952.3|13955|13953|13955.1|13953.1|13953.9|13951.9|7
1645587260000|2022-02-23 03:34:20|13954.9|13952.9|13954.4|13952.4|13955.9|13953.9|13954|13952|14
1645587270000|2022-02-23 03:34:30|13954.3|13952.3|13954.4|13952.4|13954.6|13952.6|13954.1|13952.1|2
1645587280000|2022-02-23 03:34:40|13954.3|13952.3|13954.3|13952.3|13954.6|13952.6|13953.9|13951.9|2
1645587290000|2022-02-23 03:34:50|13954.4|13952.4|13955.9|13953.9|13956|13954|13954.4|13952.4|5
1645587300000|2022-02-23 03:35:00|13955.8|13953.8|13957.8|13955.8|13957.9|13955.9|13955.5|13953.5|10
1645587310000|2022-02-23 03:35:10|13957.4|13955.4|13957.3|13955.3|13957.6|13955.6|13956.5|13954.5|13
1645587320000|2022-02-23 03:35:20|13957.4|13955.4|13957.6|13955.6|13957.8|13955.8|13957.1|13955.1|4
1645587330000|2022-02-23 03:35:30|13957.5|13955.5|13958|13956|13958.1|13956.1|13956.8|13954.8|17
1645587340000|2022-02-23 03:35:40|13957.9|13955.9|13957.6|13955.6|13958.1|13956.1|13957.6|13955.6|8
1645587350000|2022-02-23 03:35:50|13957.5|13955.5|13957.5|13955.5|13957.8|13955.8|13957.5|13955.5|5
1645587360000|2022-02-23 03:36:00|13957.6|13955.6|13954.5|13952.5|13957.6|13955.6|13954.5|13952.5|13
1645587370000|2022-02-23 03:36:10|13954.6|13952.6|13954.5|13952.5|13955.3|13953.3|13954.5|13952.5|3
1645587380000|2022-02-23 03:36:20|13954.8|13952.8|13954.6|13952.6|13954.9|13952.9|13954|13952|5
1645587390000|2022-02-23 03:36:30|13954.3|13952.3|13955.3|13953.3|13955.4|13953.4|13954.3|13952.3|2
1645587400000|2022-02-23 03:36:40|13955.1|13953.1|13954.1|13952.1|13955.3|13953.3|13953.9|13951.9|8
1645587410000|2022-02-23 03:36:50|13954|13952|13952.6|13950.6|13954|13952|13952.5|13950.5|10
1645587420000|2022-02-23 03:37:00|13952.5|13950.5|13952.4|13950.4|13952.8|13950.8|13951.8|13949.8|14
1645587430000|2022-02-23 03:37:10|13953|13951|13952.3|13950.3|13953.3|13951.3|13952.3|13950.3|5
1645587440000|2022-02-23 03:37:20|13952.4|13950.4|13954.3|13952.3|13954.5|13952.5|13952.4|13950.4|7
1645587450000|2022-02-23 03:37:30|13953.6|13951.6|13953|13951|13954.3|13952.3|13953|13951|5
1645587460000|2022-02-23 03:37:40|13953.1|13951.1|13952.5|13950.5|13953.4|13951.4|13952.3|13950.3|3
1645587470000|2022-02-23 03:37:50|13952.4|13950.4|13952.1|13950.1|13952.8|13950.8|13951.9|13949.9|3
1645587480000|2022-02-23 03:38:00|13952.4|13950.4|13950.8|13948.8|13952.5|13950.5|13950.8|13948.8|14
1645587490000|2022-02-23 03:38:10|13949.3|13947.3|13948.9|13946.9|13950|13948|13947.6|13945.6|33
1645587500000|2022-02-23 03:38:20|13949|13947|13948.6|13946.6|13949|13947|13948|13946|11
1645587510000|2022-02-23 03:38:30|13948.5|13946.5|13948|13946|13948.6|13946.6|13947.3|13945.3|9
1645587520000|2022-02-23 03:38:40|13947.9|13945.9|13947.5|13945.5|13948.3|13946.3|13947.1|13945.1|21
1645587530000|2022-02-23 03:38:50|13947.6|13945.6|13947.8|13945.8|13947.8|13945.8|13946.1|13944.1|15
1645587540000|2022-02-23 03:39:00|13948|13946|13949.3|13947.3|13949.3|13947.3|13947.6|13945.6|17
1645587550000|2022-02-23 03:39:10|13949.5|13947.5|13948.8|13946.8|13949.5|13947.5|13948.8|13946.8|1
1645587560000|2022-02-23 03:39:20|13948.6|13946.6|13948.4|13946.4|13948.8|13946.8|13947.8|13945.8|7
1645587570000|2022-02-23 03:39:30|13948.3|13946.3|13948.1|13946.1|13948.3|13946.3|13947.6|13945.6|1
1645587580000|2022-02-23 03:39:40|13948.3|13946.3|13947.5|13945.5|13948.4|13946.4|13947.4|13945.4|2
1645587590000|2022-02-23 03:39:50|13947.4|13945.4|13948|13946|13948|13946|13947.4|13945.4|1
1645587600000|2022-02-23 03:40:00|13947.9|13945.9|13946.9|13944.9|13948|13946|13946.9|13944.9|17
1645587610000|2022-02-23 03:40:10|13946.5|13944.5|13946.8|13944.8|13947.5|13945.5|13945.9|13943.9|13
1645587620000|2022-02-23 03:40:20|13946.6|13944.6|13946.1|13944.1|13946.6|13944.6|13946|13944|3
1645587630000|2022-02-23 03:40:30|13946|13944|13946.6|13944.6|13946.8|13944.8|13946|13944|1
1645587640000|2022-02-23 03:40:40|13946.4|13944.4|13947.4|13945.4|13947.6|13945.6|13946.4|13944.4|2
1645587650000|2022-02-23 03:40:50|13947.5|13945.5|13948.1|13946.1|13948.5|13946.5|13947|13945|6
1645587660000|2022-02-23 03:41:00|13948.5|13946.5|13948.9|13946.9|13949|13947|13948|13946|6
1645587670000|2022-02-23 03:41:10|13949|13947|13948|13946|13949|13947|13948|13946|4
1645587680000|2022-02-23 03:41:20|13947.9|13945.9|13948.3|13946.3|13948.4|13946.4|13947.9|13945.9|6
1645587690000|2022-02-23 03:41:30|13948.4|13946.4|13949|13947|13949|13947|13948.1|13946.1|6
1645587700000|2022-02-23 03:41:40|13948.9|13946.9|13948.5|13946.5|13949|13947|13948|13946|7
1645587710000|2022-02-23 03:41:50|13948.6|13946.6|13947.9|13945.9|13948.6|13946.6|13947.4|13945.4|9
1645587720000|2022-02-23 03:42:00|13948|13946|13948|13946|13948.8|13946.8|13947.9|13945.9|0
1645587730000|2022-02-23 03:42:10|13948.1|13946.1|13948.4|13946.4|13948.8|13946.8|13948|13946|0
1645587740000|2022-02-23 03:42:20|13948.5|13946.5|13948.4|13946.4|13948.9|13946.9|13948.4|13946.4|4
1645587750000|2022-02-23 03:42:30|13948.3|13946.3|13948.5|13946.5|13948.8|13946.8|13947.6|13945.6|2
1645587760000|2022-02-23 03:42:40|13948.3|13946.3|13948.5|13946.5|13948.5|13946.5|13948.1|13946.1|2
1645587770000|2022-02-23 03:42:50|13948.6|13946.6|13948.9|13946.9|13948.9|13946.9|13948|13946|3
1645587780000|2022-02-23 03:43:00|13949.1|13947.1|13948.3|13946.3|13950.4|13948.4|13947.4|13945.4|21
1645587790000|2022-02-23 03:43:10|13948.1|13946.1|13948.1|13946.1|13949|13947|13947.8|13945.8|8
1645587800000|2022-02-23 03:43:20|13948|13946|13948|13946|13948.1|13946.1|13947.3|13945.3|5
1645587810000|2022-02-23 03:43:30|13948.1|13946.1|13948.3|13946.3|13948.9|13946.9|13947.9|13945.9|0
1645587820000|2022-02-23 03:43:40|13948.1|13946.1|13947.8|13945.8|13948.1|13946.1|13947.4|13945.4|0
1645587830000|2022-02-23 03:43:50|13947.6|13945.6|13947|13945|13948.1|13946.1|13947|13945|8
1645587840000|2022-02-23 03:44:00|13947.4|13945.4|13946.1|13944.1|13947.4|13945.4|13945.5|13943.5|21
1645587850000|2022-02-23 03:44:10|13946|13944|13943.8|13941.8|13946.1|13944.1|13943.6|13941.6|25
1645587860000|2022-02-23 03:44:20|13943.9|13941.9|13944.1|13942.1|13944.1|13942.1|13943.1|13941.1|17
1645587870000|2022-02-23 03:44:30|13944|13942|13944.8|13942.8|13945.4|13943.4|13943.9|13941.9|5
1645587880000|2022-02-23 03:44:40|13944.6|13942.6|13944.9|13942.9|13944.9|13942.9|13943.6|13941.6|17
1645587890000|2022-02-23 03:44:50|13944.8|13942.8|13943.1|13941.1|13944.8|13942.8|13943|13941|15
1645587900000|2022-02-23 03:45:00|13943.3|13941.3|13943.8|13941.8|13943.9|13941.9|13942.8|13940.8|16
1645587910000|2022-02-23 03:45:10|13943.9|13941.9|13943.6|13941.6|13944|13942|13943.1|13941.1|7
1645587920000|2022-02-23 03:45:20|13943.5|13941.5|13943.5|13941.5|13944|13942|13943.4|13941.4|6
1645587930000|2022-02-23 03:45:30|13943.6|13941.6|13944|13942|13944|13942|13943.6|13941.6|2
1645587940000|2022-02-23 03:45:40|13943.9|13941.9|13943.8|13941.8|13945|13943|13943.6|13941.6|10
1645587950000|2022-02-23 03:45:50|13943.6|13941.6|13944.1|13942.1|13944.1|13942.1|13943.5|13941.5|4
1645587960000|2022-02-23 03:46:00|13944.3|13942.3|13944.3|13942.3|13944.4|13942.4|13943.8|13941.8|2
1645587970000|2022-02-23 03:46:10|13944.4|13942.4|13945.3|13943.3|13945.5|13943.5|13944.4|13942.4|4
1645587980000|2022-02-23 03:46:20|13945.5|13943.5|13945.9|13943.9|13947.8|13945.8|13945.3|13943.3|20
1645587990000|2022-02-23 03:46:30|13946|13944|13946.3|13944.3|13946.8|13944.8|13945.9|13943.9|8
1645588000000|2022-02-23 03:46:40|13946.4|13944.4|13946.9|13944.9|13946.9|13944.9|13946.4|13944.4|3
1645588010000|2022-02-23 03:46:50|13947.8|13945.8|13947|13945|13947.9|13945.9|13946.8|13944.8|12
1645588020000|2022-02-23 03:47:00|13946.9|13944.9|13947.3|13945.3|13947.8|13945.8|13946.8|13944.8|4
1645588030000|2022-02-23 03:47:10|13947.4|13945.4|13947.4|13945.4|13947.9|13945.9|13946.9|13944.9|3
1645588040000|2022-02-23 03:47:20|13947|13945|13946.9|13944.9|13947|13945|13946.8|13944.8|0
1645588050000|2022-02-23 03:47:30|13946.8|13944.8|13946.9|13944.9|13946.9|13944.9|13946.8|13944.8|0
1645588060000|2022-02-23 03:47:40|13947|13945|13947.3|13945.3|13947.3|13945.3|13946.8|13944.8|2
1645588070000|2022-02-23 03:47:50|13947.8|13945.8|13948.4|13946.4|13948.6|13946.6|13947.8|13945.8|18
1645588080000|2022-02-23 03:48:00|13948.5|13946.5|13948.3|13946.3|13948.6|13946.6|13947.6|13945.6|4
1645588090000|2022-02-23 03:48:10|13948|13946|13949|13947|13949.1|13947.1|13947.9|13945.9|3
1645588100000|2022-02-23 03:48:20|13949.1|13947.1|13949.5|13947.5|13949.9|13947.9|13949|13947|3
1645588110000|2022-02-23 03:48:30|13949.4|13947.4|13951.1|13949.1|13951.3|13949.3|13949|13947|23
1645588120000|2022-02-23 03:48:40|13951|13949|13949.8|13947.8|13951|13949|13949.4|13947.4|8
1645588130000|2022-02-23 03:48:50|13949.9|13947.9|13949|13947|13950.5|13948.5|13948.8|13946.8|6
1645588140000|2022-02-23 03:49:00|13949.1|13947.1|13950.5|13948.5|13950.5|13948.5|13948.9|13946.9|1
1645588150000|2022-02-23 03:49:10|13950.4|13948.4|13950|13948|13950.5|13948.5|13949.5|13947.5|5
1645588160000|2022-02-23 03:49:20|13949.9|13947.9|13948|13946|13950|13948|13947.9|13945.9|1
1645588170000|2022-02-23 03:49:30|13948.1|13946.1|13948.3|13946.3|13948.3|13946.3|13947.8|13945.8|0
1645588180000|2022-02-23 03:49:40|13948.1|13946.1|13948.4|13946.4|13948.5|13946.5|13948|13946|1
1645588190000|2022-02-23 03:49:50|13948.5|13946.5|13949|13947|13950|13948|13948.5|13946.5|6
1645588200000|2022-02-23 03:50:00|13949.1|13947.1|13950|13948|13950.3|13948.3|13948.9|13946.9|5
1645588210000|2022-02-23 03:50:10|13949.9|13947.9|13948.9|13946.9|13950.3|13948.3|13948.5|13946.5|3
1645588220000|2022-02-23 03:50:20|13948.8|13946.8|13947.3|13945.3|13948.8|13946.8|13946.8|13944.8|8
1645588230000|2022-02-23 03:50:30|13947.1|13945.1|13947.3|13945.3|13947.9|13945.9|13947|13945|1
1645588240000|2022-02-23 03:50:40|13947.8|13945.8|13946.6|13944.6|13948.1|13946.1|13946.6|13944.6|10
1645588250000|2022-02-23 03:50:50|13946.8|13944.8|13945.5|13943.5|13946.8|13944.8|13945.3|13943.3|5
1645588260000|2022-02-23 03:51:00|13946|13944|13944.4|13942.4|13946|13944|13944.4|13942.4|8
1645588270000|2022-02-23 03:51:10|13944.5|13942.5|13945.5|13943.5|13946|13944|13944.4|13942.4|2
1645588280000|2022-02-23 03:51:20|13945.4|13943.4|13943.9|13941.9|13945.5|13943.5|13943.9|13941.9|5
1645588290000|2022-02-23 03:51:30|13943.8|13941.8|13944.1|13942.1|13944.5|13942.5|13943.8|13941.8|1
1645588300000|2022-02-23 03:51:40|13944|13942|13942.8|13940.8|13944.1|13942.1|13942.8|13940.8|5
1645588310000|2022-02-23 03:51:50|13942.9|13940.9|13942.1|13940.1|13943.4|13941.4|13941|13939|28
1645588320000|2022-02-23 03:52:00|13941.9|13939.9|13943.6|13941.6|13943.6|13941.6|13941.6|13939.6|10
1645588330000|2022-02-23 03:52:10|13943.9|13941.9|13943.9|13941.9|13944.5|13942.5|13943.8|13941.8|9
1645588340000|2022-02-23 03:52:20|13944|13942|13942.6|13940.6|13944.6|13942.6|13942.6|13940.6|13
1645588350000|2022-02-23 03:52:30|13942.8|13940.8|13943.3|13941.3|13943.4|13941.4|13942.6|13940.6|4
1645588360000|2022-02-23 03:52:40|13943|13941|13943.9|13941.9|13944|13942|13943|13941|0
1645588370000|2022-02-23 03:52:50|13943.8|13941.8|13944|13942|13944.4|13942.4|13943|13941|2
1645588380000|2022-02-23 03:53:00|13943.9|13941.9|13946.1|13944.1|13946.1|13944.1|13943.9|13941.9|4
1645588390000|2022-02-23 03:53:10|13945.8|13943.8|13946.3|13944.3|13946.3|13944.3|13945.8|13943.8|3
1645588400000|2022-02-23 03:53:20|13946.5|13944.5|13945.5|13943.5|13947.5|13945.5|13945.1|13943.1|13
1645588410000|2022-02-23 03:53:30|13945.4|13943.4|13946|13944|13946|13944|13945.4|13943.4|0
1645588420000|2022-02-23 03:53:40|13945.9|13943.9|13945.3|13943.3|13946|13944|13945|13943|2
1645588430000|2022-02-23 03:53:50|13945|13943|13944.5|13942.5|13945|13943|13944.1|13942.1|3
1645588440000|2022-02-23 03:54:00|13945|13943|13945|13943|13945.8|13943.8|13944.6|13942.6|4
1645588450000|2022-02-23 03:54:10|13945.1|13943.1|13945.3|13943.3|13945.3|13943.3|13945|13943|0
1645588460000|2022-02-23 03:54:20|13945.4|13943.4|13945.3|13943.3|13945.5|13943.5|13945|13943|0
1645588470000|2022-02-23 03:54:30|13945.1|13943.1|13947.4|13945.4|13948.1|13946.1|13945.1|13943.1|13
1645588480000|2022-02-23 03:54:40|13947.3|13945.3|13948.1|13946.1|13948.1|13946.1|13947.3|13945.3|4
1645588490000|2022-02-23 03:54:50|13948.3|13946.3|13948.9|13946.9|13949.1|13947.1|13948.3|13946.3|25
1645588500000|2022-02-23 03:55:00|13949|13947|13949.8|13947.8|13949.9|13947.9|13949|13947|26
1645588510000|2022-02-23 03:55:10|13949.6|13947.6|13950.3|13948.3|13950.8|13948.8|13949.5|13947.5|5
1645588520000|2022-02-23 03:55:20|13950.6|13948.6|13949.5|13947.5|13950.6|13948.6|13949.5|13947.5|6
1645588530000|2022-02-23 03:55:30|13949.3|13947.3|13950.1|13948.1|13950.1|13948.1|13948.3|13946.3|18
1645588540000|2022-02-23 03:55:40|13949.9|13947.9|13950.3|13948.3|13950.3|13948.3|13949.5|13947.5|5
1645588550000|2022-02-23 03:55:50|13950|13948|13950.5|13948.5|13950.8|13948.8|13950|13948|7
1645588560000|2022-02-23 03:56:00|13950.6|13948.6|13950.9|13948.9|13950.9|13948.9|13950.5|13948.5|4
1645588570000|2022-02-23 03:56:10|13951.3|13949.3|13954.6|13952.6|13955.6|13953.6|13951.3|13949.3|84
1645588580000|2022-02-23 03:56:20|13954|13952|13957.3|13955.3|13957.3|13955.3|13954|13952|29
1645588590000|2022-02-23 03:56:30|13957.5|13955.5|13957|13955|13959|13957|13956.9|13954.9|85
1645588600000|2022-02-23 03:56:40|13956.9|13954.9|13960.4|13958.4|13960.4|13958.4|13956.6|13954.6|28
1645588610000|2022-02-23 03:56:50|13960.8|13958.8|13962.3|13960.3|13962.3|13960.3|13960.4|13958.4|19
1645588620000|2022-02-23 03:57:00|13962|13960|13960.8|13958.8|13962|13960|13959.8|13957.8|16
1645588630000|2022-02-23 03:57:10|13961.1|13959.1|13958.5|13956.5|13961.3|13959.3|13958.3|13956.3|18
1645588640000|2022-02-23 03:57:20|13959|13957|13962|13960|13962|13960|13958.8|13956.8|25
1645588650000|2022-02-23 03:57:30|13961.9|13959.9|13963.4|13961.4|13964.9|13962.9|13961.9|13959.9|74
1645588660000|2022-02-23 03:57:40|13963|13961|13963|13961|13963.1|13961.1|13962.3|13960.3|18
1645588670000|2022-02-23 03:57:50|13962.9|13960.9|13963.5|13961.5|13963.5|13961.5|13962.6|13960.6|18
1645588680000|2022-02-23 03:58:00|13963.6|13961.6|13963.5|13961.5|13964.4|13962.4|13963.5|13961.5|10
1645588690000|2022-02-23 03:58:10|13963.4|13961.4|13963.6|13961.6|13964.4|13962.4|13963.3|13961.3|25
1645588700000|2022-02-23 03:58:20|13963.5|13961.5|13963.6|13961.6|13963.9|13961.9|13962.6|13960.6|14
1645588710000|2022-02-23 03:58:30|13963.5|13961.5|13966|13964|13966.5|13964.5|13962.8|13960.8|41
1645588720000|2022-02-23 03:58:40|13966.1|13964.1|13966.3|13964.3|13966.6|13964.6|13965.8|13963.8|18
1645588730000|2022-02-23 03:58:50|13966.4|13964.4|13966.4|13964.4|13966.9|13964.9|13966.3|13964.3|22
1645588740000|2022-02-23 03:59:00|13966.5|13964.5|13966.1|13964.1|13966.5|13964.5|13965.5|13963.5|18
1645588750000|2022-02-23 03:59:10|13966|13964|13966.3|13964.3|13966.3|13964.3|13965.9|13963.9|5
1645588760000|2022-02-23 03:59:20|13966.4|13964.4|13966.1|13964.1|13966.4|13964.4|13965.5|13963.5|20
1645588770000|2022-02-23 03:59:30|13966.3|13964.3|13964.8|13962.8|13966.4|13964.4|13964.1|13962.1|19
1645588780000|2022-02-23 03:59:40|13965|13963|13966.4|13964.4|13967|13965|13965|13963|29
1645588790000|2022-02-23 03:59:50|13966.1|13964.1|13964.5|13962.5|13966.1|13964.1|13963.8|13961.8|23
1645588800000|2022-02-23 04:00:00|13964.8|13962.8|13965.3|13963.3|13965.8|13963.8|13964.5|13962.5|15
1645588810000|2022-02-23 04:00:10|13965.1|13963.1|13966.3|13964.3|13967.5|13965.5|13965.1|13963.1|35
1645588820000|2022-02-23 04:00:20|13966.4|13964.4|13962.8|13960.8|13966.4|13964.4|13962.8|13960.8|4
1645588830000|2022-02-23 04:00:30|13962.6|13960.6|13962|13960|13963.1|13961.1|13961.9|13959.9|17
1645588840000|2022-02-23 04:00:40|13962.1|13960.1|13962|13960|13962.5|13960.5|13961.4|13959.4|10
1645588850000|2022-02-23 04:00:50|13962.1|13960.1|13962.6|13960.6|13964|13962|13961.9|13959.9|10
1645588860000|2022-02-23 04:01:00|13962.9|13960.9|13960.6|13958.6|13963.5|13961.5|13959.5|13957.5|46
1645588870000|2022-02-23 04:01:10|13960.5|13958.5|13960.6|13958.6|13961|13959|13960|13958|4
1645588880000|2022-02-23 04:01:20|13960.4|13958.4|13963.5|13961.5|13963.5|13961.5|13960.4|13958.4|31
1645588890000|2022-02-23 04:01:30|13964|13962|13963.3|13961.3|13964|13962|13963.1|13961.1|5
1645588900000|2022-02-23 04:01:40|13963.1|13961.1|13963.4|13961.4|13963.6|13961.6|13963.1|13961.1|2
1645588910000|2022-02-23 04:01:50|13963.1|13961.1|13962.6|13960.6|13963.1|13961.1|13962.5|13960.5|3
1645588920000|2022-02-23 04:02:00|13962.5|13960.5|13963.5|13961.5|13963.6|13961.6|13962.5|13960.5|9
1645588930000|2022-02-23 04:02:10|13963.9|13961.9|13963.8|13961.8|13963.9|13961.9|13963.3|13961.3|6
1645588940000|2022-02-23 04:02:20|13963.6|13961.6|13963.4|13961.4|13963.8|13961.8|13963|13961|15
1645588950000|2022-02-23 04:02:30|13963.3|13961.3|13963.5|13961.5|13963.5|13961.5|13963.1|13961.1|2
1645588960000|2022-02-23 04:02:40|13963.3|13961.3|13963.3|13961.3|13963.5|13961.5|13962.9|13960.9|2
1645588970000|2022-02-23 04:02:50|13963.4|13961.4|13961.9|13959.9|13963.5|13961.5|13961|13959|28
1645588980000|2022-02-23 04:03:00|13961.5|13959.5|13961.4|13959.4|13962.4|13960.4|13961.4|13959.4|10
1645588990000|2022-02-23 04:03:10|13961.3|13959.3|13961.1|13959.1|13961.3|13959.3|13960.1|13958.1|6
1645589000000|2022-02-23 04:03:20|13961|13959|13959.9|13957.9|13961|13959|13959.6|13957.6|3
1645589010000|2022-02-23 04:03:30|13959.8|13957.8|13960.5|13958.5|13960.8|13958.8|13959.6|13957.6|6
1645589020000|2022-02-23 04:03:40|13960.6|13958.6|13959.6|13957.6|13960.6|13958.6|13959.6|13957.6|4
1645589030000|2022-02-23 04:03:50|13959.8|13957.8|13959.8|13957.8|13959.9|13957.9|13959.6|13957.6|2
1645589040000|2022-02-23 04:04:00|13959.6|13957.6|13960.5|13958.5|13960.6|13958.6|13959.6|13957.6|7
1645589050000|2022-02-23 04:04:10|13960.6|13958.6|13961.3|13959.3|13961.5|13959.5|13960.1|13958.1|4
1645589060000|2022-02-23 04:04:20|13961.8|13959.8|13959.9|13957.9|13962.4|13960.4|13959.8|13957.8|13
1645589070000|2022-02-23 04:04:30|13960.1|13958.1|13960.1|13958.1|13960.3|13958.3|13959.5|13957.5|7
1645589080000|2022-02-23 04:04:40|13960.3|13958.3|13960.1|13958.1|13960.6|13958.6|13959.9|13957.9|2
1645589090000|2022-02-23 04:04:50|13960|13958|13959.6|13957.6|13960|13958|13959.6|13957.6|2
1645589100000|2022-02-23 04:05:00|13959.8|13957.8|13960.1|13958.1|13960.1|13958.1|13959.5|13957.5|0
1645589110000|2022-02-23 04:05:10|13960.3|13958.3|13961.4|13959.4|13961.8|13959.8|13960.3|13958.3|5
1645589120000|2022-02-23 04:05:20|13961.5|13959.5|13962|13960|13962|13960|13961.5|13959.5|1
1645589130000|2022-02-23 04:05:30|13961.9|13959.9|13962|13960|13962|13960|13961.8|13959.8|2
1645589140000|2022-02-23 04:05:40|13961.9|13959.9|13961.1|13959.1|13962|13960|13961.1|13959.1|4
1645589150000|2022-02-23 04:05:50|13961|13959|13960.6|13958.6|13961|13959|13960.5|13958.5|2
1645589160000|2022-02-23 04:06:00|13960.8|13958.8|13960.9|13958.9|13960.9|13958.9|13960.1|13958.1|3
1645589170000|2022-02-23 04:06:10|13961|13959|13961.5|13959.5|13961.6|13959.6|13961|13959|8
1645589180000|2022-02-23 04:06:20|13961.4|13959.4|13960.5|13958.5|13961.4|13959.4|13960.4|13958.4|1
1645589190000|2022-02-23 04:06:30|13960.6|13958.6|13960.5|13958.5|13960.6|13958.6|13960.3|13958.3|1
1645589200000|2022-02-23 04:06:40|13960.4|13958.4|13960.1|13958.1|13960.6|13958.6|13960|13958|8
1645589210000|2022-02-23 04:06:50|13960.3|13958.3|13960.6|13958.6|13960.6|13958.6|13959.8|13957.8|20
1645589220000|2022-02-23 04:07:00|13960.5|13958.5|13960.8|13958.8|13960.8|13958.8|13960.1|13958.1|8
1645589230000|2022-02-23 04:07:10|13960.9|13958.9|13960.9|13958.9|13961.1|13959.1|13960.9|13958.9|0
1645589240000|2022-02-23 04:07:20|13960.8|13958.8|13960.9|13958.9|13960.9|13958.9|13960.5|13958.5|3
1645589250000|2022-02-23 04:07:30|13960.8|13958.8|13960.8|13958.8|13960.9|13958.9|13960.8|13958.8|0
1645589260000|2022-02-23 04:07:40|13960.9|13958.9|13961.9|13959.9|13962.1|13960.1|13960.9|13958.9|2
1645589270000|2022-02-23 04:07:50|13962|13960|13961.9|13959.9|13962|13960|13961.9|13959.9|4
1645589280000|2022-02-23 04:08:00|13962.3|13960.3|13963|13961|13963|13961|13962.3|13960.3|2
1645589290000|2022-02-23 04:08:10|13963.1|13961.1|13962.9|13960.9|13963.4|13961.4|13962.6|13960.6|9
1645589300000|2022-02-23 04:08:20|13962.6|13960.6|13961.5|13959.5|13962.8|13960.8|13960.5|13958.5|18
1645589310000|2022-02-23 04:08:30|13961.4|13959.4|13961|13959|13961.4|13959.4|13961|13959|0
1645589330000|2022-02-23 04:08:50|13961.1|13959.1|13961.3|13959.3|13961.3|13959.3|13961.1|13959.1|0
1645589340000|2022-02-23 04:09:00|13961|13959|13961.4|13959.4|13962.6|13960.6|13961|13959|5
1645589350000|2022-02-23 04:09:10|13961.5|13959.5|13961.9|13959.9|13962|13960|13961.4|13959.4|2
1645589360000|2022-02-23 04:09:20|13962|13960|13962.5|13960.5|13962.5|13960.5|13961.9|13959.9|1
1645589370000|2022-02-23 04:09:30|13962.4|13960.4|13962.1|13960.1|13962.4|13960.4|13962|13960|0
1645589380000|2022-02-23 04:09:40|13962|13960|13962|13960|13962.5|13960.5|13961.8|13959.8|6
1645589390000|2022-02-23 04:09:50|13962.1|13960.1|13961.4|13959.4|13962.1|13960.1|13961.3|13959.3|5
1645589400000|2022-02-23 04:10:00|13961.5|13959.5|13960.8|13958.8|13962|13960|13960.8|13958.8|9
1645589410000|2022-02-23 04:10:10|13960.4|13958.4|13961|13959|13961.1|13959.1|13960.4|13958.4|10
1645589420000|2022-02-23 04:10:20|13961.8|13959.8|13962.1|13960.1|13962.1|13960.1|13961.8|13959.8|9
1645589430000|2022-02-23 04:10:30|13962.4|13960.4|13965|13963|13965.1|13963.1|13962|13960|28
1645589440000|2022-02-23 04:10:40|13965.1|13963.1|13964.5|13962.5|13965.6|13963.6|13964.5|13962.5|14
1645589450000|2022-02-23 04:10:50|13964.4|13962.4|13963.4|13961.4|13964.9|13962.9|13963.4|13961.4|4
1645589460000|2022-02-23 04:11:00|13963.5|13961.5|13965.1|13963.1|13965.5|13963.5|13963.5|13961.5|4
1645589470000|2022-02-23 04:11:10|13964.9|13962.9|13963.9|13961.9|13964.9|13962.9|13963.4|13961.4|7
1645589480000|2022-02-23 04:11:20|13964|13962|13964.1|13962.1|13964.1|13962.1|13963.6|13961.6|2
1645589490000|2022-02-23 04:11:30|13964.3|13962.3|13965|13963|13965.1|13963.1|13964.1|13962.1|8
1645589500000|2022-02-23 04:11:40|13965.1|13963.1|13968.5|13966.5|13969.1|13967.1|13964.8|13962.8|55
1645589510000|2022-02-23 04:11:50|13968.4|13966.4|13965.9|13963.9|13969.3|13967.3|13965.9|13963.9|32
1645589520000|2022-02-23 04:12:00|13966.4|13964.4|13966.4|13964.4|13966.6|13964.6|13965.6|13963.6|13
1645589530000|2022-02-23 04:12:10|13966.3|13964.3|13966.5|13964.5|13967.4|13965.4|13966.3|13964.3|16
1645589540000|2022-02-23 04:12:20|13966.6|13964.6|13969|13967|13969|13967|13966.3|13964.3|18
1645589550000|2022-02-23 04:12:30|13969.1|13967.1|13968.6|13966.6|13969.8|13967.8|13968.6|13966.6|13
1645589560000|2022-02-23 04:12:40|13968.8|13966.8|13969.4|13967.4|13969.5|13967.5|13968.6|13966.6|18
1645589570000|2022-02-23 04:12:50|13969.3|13967.3|13969.4|13967.4|13969.5|13967.5|13969|13967|10
1645589580000|2022-02-23 04:13:00|13969.3|13967.3|13970.4|13968.4|13970.4|13968.4|13969|13967|31
1645589590000|2022-02-23 04:13:10|13970.5|13968.5|13970.8|13968.8|13970.9|13968.9|13970.4|13968.4|22
1645589600000|2022-02-23 04:13:20|13970.6|13968.6|13967.9|13965.9|13970.6|13968.6|13967.9|13965.9|31
1645589610000|2022-02-23 04:13:30|13968|13966|13968.6|13966.6|13969.5|13967.5|13967.9|13965.9|43
1645589620000|2022-02-23 04:13:40|13968.5|13966.5|13968.8|13966.8|13968.9|13966.9|13968.1|13966.1|23
1645589630000|2022-02-23 04:13:50|13968.6|13966.6|13969.5|13967.5|13969.5|13967.5|13968.5|13966.5|16
1645589640000|2022-02-23 04:14:00|13969.3|13967.3|13968.3|13966.3|13969.8|13967.8|13968.3|13966.3|20
1645589650000|2022-02-23 04:14:10|13968.1|13966.1|13969.8|13967.8|13970|13968|13968|13966|6
1645589660000|2022-02-23 04:14:20|13969.6|13967.6|13969.9|13967.9|13970.1|13968.1|13969.5|13967.5|4
1645589670000|2022-02-23 04:14:30|13970|13968|13969.3|13967.3|13970|13968|13969.1|13967.1|1
1645589680000|2022-02-23 04:14:40|13969.1|13967.1|13968.6|13966.6|13969.3|13967.3|13968.6|13966.6|3
1645589690000|2022-02-23 04:14:50|13968.5|13966.5|13968.6|13966.6|13968.6|13966.6|13968|13966|3
1645589700000|2022-02-23 04:15:00|13969.3|13967.3|13970.3|13968.3|13970.3|13968.3|13969.3|13967.3|8
1645589710000|2022-02-23 04:15:10|13970.5|13968.5|13969.8|13967.8|13970.6|13968.6|13969.8|13967.8|9
1645589720000|2022-02-23 04:15:20|13969.9|13967.9|13970.3|13968.3|13970.4|13968.4|13969.6|13967.6|14
1645589730000|2022-02-23 04:15:30|13970.5|13968.5|13970.9|13968.9|13971.1|13969.1|13970.4|13968.4|14
1645589740000|2022-02-23 04:15:40|13971|13969|13969.6|13967.6|13971.1|13969.1|13969.6|13967.6|16
1645589750000|2022-02-23 04:15:50|13969|13967|13969.6|13967.6|13969.6|13967.6|13968.8|13966.8|12
1645589760000|2022-02-23 04:16:00|13969.8|13967.8|13969|13967|13970|13968|13968.9|13966.9|31
1645589770000|2022-02-23 04:16:10|13969.1|13967.1|13968.6|13966.6|13969.1|13967.1|13968.3|13966.3|13
1645589780000|2022-02-23 04:16:20|13968.8|13966.8|13968.1|13966.1|13968.8|13966.8|13968.1|13966.1|5
1645589790000|2022-02-23 04:16:30|13967|13965|13966.5|13964.5|13967|13965|13966|13964|33
1645589800000|2022-02-23 04:16:40|13966.8|13964.8|13966.8|13964.8|13967.4|13965.4|13966.1|13964.1|13
1645589810000|2022-02-23 04:16:50|13967|13965|13967|13965|13967.4|13965.4|13966.3|13964.3|7
1645589820000|2022-02-23 04:17:00|13967.1|13965.1|13966.9|13964.9|13967.3|13965.3|13966.8|13964.8|0
1645589830000|2022-02-23 04:17:10|13967|13965|13967.6|13965.6|13968.4|13966.4|13967|13965|10
1645589840000|2022-02-23 04:17:20|13967.4|13965.4|13966.8|13964.8|13967.4|13965.4|13966.6|13964.6|7
1645589850000|2022-02-23 04:17:30|13966.6|13964.6|13966.8|13964.8|13966.9|13964.9|13966.1|13964.1|13
1645589860000|2022-02-23 04:17:40|13966.6|13964.6|13966.6|13964.6|13967.1|13965.1|13965.5|13963.5|11
1645589870000|2022-02-23 04:17:50|13966.8|13964.8|13966.6|13964.6|13966.8|13964.8|13966.5|13964.5|0
1645589880000|2022-02-23 04:18:00|13967.1|13965.1|13965.9|13963.9|13967.1|13965.1|13965.9|13963.9|13
1645589890000|2022-02-23 04:18:10|13965.8|13963.8|13965.5|13963.5|13965.9|13963.9|13964.8|13962.8|9
1645589900000|2022-02-23 04:18:20|13965.4|13963.4|13966.5|13964.5|13966.5|13964.5|13965.3|13963.3|6
1645589910000|2022-02-23 04:18:30|13966.4|13964.4|13966.9|13964.9|13967.1|13965.1|13966.1|13964.1|12
1645589920000|2022-02-23 04:18:40|13966.8|13964.8|13966|13964|13966.8|13964.8|13965.4|13963.4|10
1645589930000|2022-02-23 04:18:50|13966.1|13964.1|13965.1|13963.1|13966.1|13964.1|13965.1|13963.1|2
1645589940000|2022-02-23 04:19:00|13965.5|13963.5|13965.6|13963.6|13966.1|13964.1|13965.5|13963.5|2
1645589950000|2022-02-23 04:19:10|13965.9|13963.9|13965.5|13963.5|13966.3|13964.3|13965|13963|12
1645589960000|2022-02-23 04:19:20|13965.1|13963.1|13965.3|13963.3|13965.6|13963.6|13964.6|13962.6|13
1645589970000|2022-02-23 04:19:30|13965.1|13963.1|13965.3|13963.3|13965.4|13963.4|13964.9|13962.9|2
1645589980000|2022-02-23 04:19:40|13965.1|13963.1|13965.6|13963.6|13965.8|13963.8|13965|13963|2
1645589990000|2022-02-23 04:19:50|13965.5|13963.5|13965.6|13963.6|13966|13964|13965.5|13963.5|6
1645590000000|2022-02-23 04:20:00|13965.9|13963.9|13966.3|13964.3|13966.5|13964.5|13965.6|13963.6|12
1645590010000|2022-02-23 04:20:10|13966.4|13964.4|13966.4|13964.4|13966.8|13964.8|13966.4|13964.4|3
1645590020000|2022-02-23 04:20:20|13966.5|13964.5|13967|13965|13967|13965|13966.4|13964.4|3
1645590030000|2022-02-23 04:20:30|13966.9|13964.9|13967|13965|13967|13965|13966.9|13964.9|1
1645590040000|2022-02-23 04:20:40|13967.1|13965.1|13966.5|13964.5|13967.3|13965.3|13966.3|13964.3|8
1645590050000|2022-02-23 04:20:50|13966.4|13964.4|13966.9|13964.9|13967.1|13965.1|13966.4|13964.4|2
1645590060000|2022-02-23 04:21:00|13966.8|13964.8|13966.9|13964.9|13967|13965|13966.5|13964.5|4
1645590070000|2022-02-23 04:21:10|13966.8|13964.8|13966.9|13964.9|13967.3|13965.3|13966.8|13964.8|3
1645590080000|2022-02-23 04:21:20|13967|13965|13967.1|13965.1|13967.1|13965.1|13966.9|13964.9|0
1645590090000|2022-02-23 04:21:30|13967.3|13965.3|13966.6|13964.6|13967.6|13965.6|13966.3|13964.3|61
1645590100000|2022-02-23 04:21:40|13966.5|13964.5|13966.6|13964.6|13968|13966|13966.3|13964.3|38
1645590110000|2022-02-23 04:21:50|13966.5|13964.5|13966.1|13964.1|13966.6|13964.6|13966|13964|5
1645590120000|2022-02-23 04:22:00|13966.3|13964.3|13963.6|13961.6|13966.9|13964.9|13963.6|13961.6|55
1645590130000|2022-02-23 04:22:10|13963.9|13961.9|13964.1|13962.1|13964.6|13962.6|13963.8|13961.8|10
1645590140000|2022-02-23 04:22:20|13964|13962|13962.9|13960.9|13964.8|13962.8|13962.5|13960.5|32
1645590150000|2022-02-23 04:22:30|13962.8|13960.8|13962|13960|13963|13961|13961.9|13959.9|16
1645590160000|2022-02-23 04:22:40|13961.9|13959.9|13960.8|13958.8|13962.1|13960.1|13960.5|13958.5|26
1645590170000|2022-02-23 04:22:50|13960.6|13958.6|13961.4|13959.4|13961.6|13959.6|13960.6|13958.6|7
1645590180000|2022-02-23 04:23:00|13961.5|13959.5|13960.8|13958.8|13962.5|13960.5|13960.5|13958.5|26
1645590190000|2022-02-23 04:23:10|13961.5|13959.5|13961.6|13959.6|13961.6|13959.6|13960.9|13958.9|11
1645590200000|2022-02-23 04:23:20|13962.4|13960.4|13961.5|13959.5|13962.5|13960.5|13961.5|13959.5|23
1645590210000|2022-02-23 04:23:30|13961.4|13959.4|13962.4|13960.4|13962.4|13960.4|13961.4|13959.4|19
1645590220000|2022-02-23 04:23:40|13962.8|13960.8|13964.1|13962.1|13964.1|13962.1|13962.6|13960.6|24
1645590230000|2022-02-23 04:23:50|13964.3|13962.3|13964.3|13962.3|13964.3|13962.3|13963.8|13961.8|4
1645590240000|2022-02-23 04:24:00|13964.1|13962.1|13964|13962|13964.5|13962.5|13963.6|13961.6|30
1645590250000|2022-02-23 04:24:10|13963.5|13961.5|13963.6|13961.6|13963.6|13961.6|13963.5|13961.5|0
1645590260000|2022-02-23 04:24:20|13963.8|13961.8|13964.3|13962.3|13964.3|13962.3|13963.8|13961.8|1
1645590270000|2022-02-23 04:24:30|13964.1|13962.1|13964.1|13962.1|13964.3|13962.3|13964|13962|5
1645590280000|2022-02-23 04:24:40|13964|13962|13964.4|13962.4|13964.4|13962.4|13963.9|13961.9|2
1645590290000|2022-02-23 04:24:50|13964.3|13962.3|13964.6|13962.6|13964.6|13962.6|13963.6|13961.6|13
1645590300000|2022-02-23 04:25:00|13964.8|13962.8|13964.6|13962.6|13964.8|13962.8|13964.5|13962.5|1
1645590310000|2022-02-23 04:25:10|13964.8|13962.8|13964.6|13962.6|13964.9|13962.9|13964|13962|31
1645590320000|2022-02-23 04:25:20|13964.5|13962.5|13964.9|13962.9|13965.1|13963.1|13964.4|13962.4|4
1645590330000|2022-02-23 04:25:30|13965.1|13963.1|13965|13963|13965.3|13963.3|13964.5|13962.5|7
1645590340000|2022-02-23 04:25:40|13964.9|13962.9|13962.9|13960.9|13965.4|13963.4|13962.9|13960.9|12
1645590350000|2022-02-23 04:25:50|13962.5|13960.5|13964.5|13962.5|13964.6|13962.6|13961.9|13959.9|20
1645590360000|2022-02-23 04:26:00|13964.6|13962.6|13963.1|13961.1|13964.6|13962.6|13963.1|13961.1|14
1645590370000|2022-02-23 04:26:10|13963|13961|13962.9|13960.9|13963|13961|13961.6|13959.6|6
1645590380000|2022-02-23 04:26:20|13962.6|13960.6|13963|13961|13963|13961|13962|13960|17
1645590390000|2022-02-23 04:26:30|13962.6|13960.6|13962.1|13960.1|13963.1|13961.1|13961.4|13959.4|11
1645590400000|2022-02-23 04:26:40|13962|13960|13962.8|13960.8|13963|13961|13962|13960|2
1645590410000|2022-02-23 04:26:50|13961.8|13959.8|13961.1|13959.1|13962.1|13960.1|13961.1|13959.1|8
1645590420000|2022-02-23 04:27:00|13961.3|13959.3|13961.6|13959.6|13962|13960|13961.1|13959.1|7
1645590430000|2022-02-23 04:27:10|13961|13959|13960.5|13958.5|13961|13959|13960.5|13958.5|14
1645590440000|2022-02-23 04:27:20|13960|13958|13960.9|13958.9|13961.1|13959.1|13959.6|13957.6|29
1645590450000|2022-02-23 04:27:30|13960.8|13958.8|13959.8|13957.8|13960.8|13958.8|13959.8|13957.8|14
1645590460000|2022-02-23 04:27:40|13960.1|13958.1|13960.4|13958.4|13960.9|13958.9|13960.1|13958.1|9
1645590470000|2022-02-23 04:27:50|13960.5|13958.5|13960|13958|13960.8|13958.8|13959.9|13957.9|13
1645590480000|2022-02-23 04:28:00|13959.8|13957.8|13960.8|13958.8|13960.8|13958.8|13958.5|13956.5|35
1645590490000|2022-02-23 04:28:10|13960.9|13958.9|13960.8|13958.8|13961.6|13959.6|13960.5|13958.5|23
1645590500000|2022-02-23 04:28:20|13960.4|13958.4|13964.1|13962.1|13964.1|13962.1|13960.4|13958.4|46
1645590510000|2022-02-23 04:28:30|13963.9|13961.9|13961.8|13959.8|13963.9|13961.9|13961.4|13959.4|23
1645590520000|2022-02-23 04:28:40|13961|13959|13961.1|13959.1|13961.1|13959.1|13960.9|13958.9|9
1645590530000|2022-02-23 04:28:50|13956.4|13954.4|13957.5|13955.5|13957.5|13955.5|13955.6|13953.6|105
1645590540000|2022-02-23 04:29:00|13957.8|13955.8|13958|13956|13958.9|13956.9|13957.1|13955.1|43
1645590550000|2022-02-23 04:29:10|13958.3|13956.3|13954.1|13952.1|13958.3|13956.3|13954.1|13952.1|42
1645590560000|2022-02-23 04:29:20|13954|13952|13954.1|13952.1|13954.4|13952.4|13952.3|13950.3|32
1645590570000|2022-02-23 04:29:30|13954.3|13952.3|13955.8|13953.8|13956|13954|13954|13952|9
1645590580000|2022-02-23 04:29:40|13955.6|13953.6|13955.3|13953.3|13955.9|13953.9|13954.8|13952.8|5
1645590590000|2022-02-23 04:29:50|13955.1|13953.1|13955.8|13953.8|13956.4|13954.4|13955.1|13953.1|11
1645590600000|2022-02-23 04:30:00|13955.6|13953.6|13956.5|13954.5|13956.8|13954.8|13955.4|13953.4|10
1645590610000|2022-02-23 04:30:10|13956.6|13954.6|13957.5|13955.5|13957.8|13955.8|13956.6|13954.6|7
1645590620000|2022-02-23 04:30:20|13957.6|13955.6|13959.3|13957.3|13959.3|13957.3|13957|13955|21
1645590630000|2022-02-23 04:30:30|13959.9|13957.9|13960.5|13958.5|13960.5|13958.5|13959.5|13957.5|14
1645590640000|2022-02-23 04:30:40|13960.6|13958.6|13960.8|13958.8|13961.1|13959.1|13960.1|13958.1|19
1645590650000|2022-02-23 04:30:50|13960.3|13958.3|13959.3|13957.3|13960.3|13958.3|13959.3|13957.3|6
1645590660000|2022-02-23 04:31:00|13959.4|13957.4|13960.3|13958.3|13960.6|13958.6|13959.4|13957.4|5
1645590670000|2022-02-23 04:31:10|13960.4|13958.4|13962|13960|13962.3|13960.3|13960.4|13958.4|17
1645590680000|2022-02-23 04:31:20|13961.8|13959.8|13962.6|13960.6|13963.1|13961.1|13961.8|13959.8|63
1645590690000|2022-02-23 04:31:30|13962.9|13960.9|13962.1|13960.1|13963.1|13961.1|13962|13960|31
1645590700000|2022-02-23 04:31:40|13962|13960|13960.4|13958.4|13962.4|13960.4|13959.5|13957.5|26
1645590710000|2022-02-23 04:31:50|13960.5|13958.5|13961|13959|13961.9|13959.9|13960.4|13958.4|7
1645590720000|2022-02-23 04:32:00|13961.1|13959.1|13961.3|13959.3|13961.6|13959.6|13961.1|13959.1|0
1645590730000|2022-02-23 04:32:10|13961.4|13959.4|13961.4|13959.4|13961.6|13959.6|13960.8|13958.8|5
1645590740000|2022-02-23 04:32:20|13961.5|13959.5|13962|13960|13962|13960|13961.4|13959.4|4
1645590750000|2022-02-23 04:32:30|13961.9|13959.9|13962.8|13960.8|13963.1|13961.1|13961.3|13959.3|17
1645590760000|2022-02-23 04:32:40|13962.6|13960.6|13960.4|13958.4|13962.6|13960.6|13960.3|13958.3|28
1645590770000|2022-02-23 04:32:50|13961.3|13959.3|13961.1|13959.1|13961.3|13959.3|13960.9|13958.9|11
1645590780000|2022-02-23 04:33:00|13961.3|13959.3|13961.5|13959.5|13961.5|13959.5|13961.3|13959.3|0
1645590790000|2022-02-23 04:33:10|13961.6|13959.6|13962.6|13960.6|13962.9|13960.9|13961.6|13959.6|4
1645590800000|2022-02-23 04:33:20|13962.9|13960.9|13962.6|13960.6|13963|13961|13962.4|13960.4|7
1645590810000|2022-02-23 04:33:30|13962.9|13960.9|13962.8|13960.8|13963.1|13961.1|13962.8|13960.8|5
1645590820000|2022-02-23 04:33:40|13962.6|13960.6|13962.4|13960.4|13962.8|13960.8|13962.4|13960.4|3
1645590830000|2022-02-23 04:33:50|13962.5|13960.5|13963|13961|13963|13961|13962.5|13960.5|6
1645590840000|2022-02-23 04:34:00|13963.1|13961.1|13963.8|13961.8|13963.8|13961.8|13963|13961|3
1645590850000|2022-02-23 04:34:10|13963.9|13961.9|13964.5|13962.5|13964.5|13962.5|13963.9|13961.9|11
1645590860000|2022-02-23 04:34:20|13964.6|13962.6|13962.1|13960.1|13964.6|13962.6|13961.6|13959.6|27
1645590870000|2022-02-23 04:34:30|13962.3|13960.3|13962|13960|13962.4|13960.4|13961.8|13959.8|10
1645590880000|2022-02-23 04:34:40|13961.9|13959.9|13962|13960|13962|13960|13961.9|13959.9|0
1645590890000|2022-02-23 04:34:50|13963|13961|13963.6|13961.6|13963.9|13961.9|13962.1|13960.1|7
1645590900000|2022-02-23 04:35:00|13963.4|13961.4|13963.4|13961.4|13963.6|13961.6|13962.8|13960.8|24
1645590910000|2022-02-23 04:35:10|13963.3|13961.3|13963.4|13961.4|13963.5|13961.5|13963.1|13961.1|1
1645590920000|2022-02-23 04:35:20|13963.1|13961.1|13962.1|13960.1|13963.1|13961.1|13962|13960|5
1645590930000|2022-02-23 04:35:30|13962|13960|13962.1|13960.1|13963|13961|13961.9|13959.9|8
1645590940000|2022-02-23 04:35:40|13962.3|13960.3|13961.5|13959.5|13962.4|13960.4|13961.1|13959.1|16
1645590950000|2022-02-23 04:35:50|13961.6|13959.6|13962.3|13960.3|13962.3|13960.3|13960.6|13958.6|9
1645590960000|2022-02-23 04:36:00|13962.4|13960.4|13961.8|13959.8|13962.6|13960.6|13961.5|13959.5|6
1645590970000|2022-02-23 04:36:10|13961|13959|13960.9|13958.9|13961.8|13959.8|13960.5|13958.5|6
1645590980000|2022-02-23 04:36:20|13960.8|13958.8|13961.4|13959.4|13961.8|13959.8|13960.4|13958.4|2
1645590990000|2022-02-23 04:36:30|13961.3|13959.3|13961.3|13959.3|13961.4|13959.4|13961.3|13959.3|0
1645591000000|2022-02-23 04:36:40|13961.1|13959.1|13961.3|13959.3|13961.3|13959.3|13961.1|13959.1|2
1645591010000|2022-02-23 04:36:50|13961.1|13959.1|13962|13960|13962|13960|13961.1|13959.1|2
1645591020000|2022-02-23 04:37:00|13962.1|13960.1|13962.6|13960.6|13962.6|13960.6|13962.1|13960.1|3
1645591030000|2022-02-23 04:37:10|13962.5|13960.5|13963.8|13961.8|13963.8|13961.8|13962.5|13960.5|3
1645591040000|2022-02-23 04:37:20|13963.5|13961.5|13963.9|13961.9|13963.9|13961.9|13963.5|13961.5|3
1645591050000|2022-02-23 04:37:30|13963.6|13961.6|13963.5|13961.5|13963.6|13961.6|13963.5|13961.5|2
1645591060000|2022-02-23 04:37:40|13963.1|13961.1|13963|13961|13963.4|13961.4|13962.6|13960.6|3
1645591070000|2022-02-23 04:37:50|13963.1|13961.1|13962.8|13960.8|13963.6|13961.6|13962.6|13960.6|3
1645591080000|2022-02-23 04:38:00|13962.6|13960.6|13962.1|13960.1|13962.9|13960.9|13962.1|13960.1|0
1645591090000|2022-02-23 04:38:10|13962.5|13960.5|13960.1|13958.1|13962.5|13960.5|13959.8|13957.8|7
1645591100000|2022-02-23 04:38:20|13960|13958|13959.9|13957.9|13960|13958|13959.9|13957.9|1
1645591110000|2022-02-23 04:38:30|13959.8|13957.8|13959.6|13957.6|13959.8|13957.8|13959.4|13957.4|3
1645591120000|2022-02-23 04:38:40|13959.8|13957.8|13960.4|13958.4|13960.8|13958.8|13959.8|13957.8|5
1645591130000|2022-02-23 04:38:50|13960.5|13958.5|13960.6|13958.6|13960.6|13958.6|13960.4|13958.4|0
1645591140000|2022-02-23 04:39:00|13960.5|13958.5|13960.6|13958.6|13960.6|13958.6|13960.4|13958.4|0
1645591150000|2022-02-23 04:39:10|13960.5|13958.5|13960.8|13958.8|13960.8|13958.8|13960.4|13958.4|0
1645591160000|2022-02-23 04:39:20|13960.6|13958.6|13961.8|13959.8|13961.8|13959.8|13960.4|13958.4|1
1645591170000|2022-02-23 04:39:30|13961.6|13959.6|13962.1|13960.1|13962.1|13960.1|13961.6|13959.6|7
1645591180000|2022-02-23 04:39:40|13962.3|13960.3|13963.3|13961.3|13963.4|13961.4|13962.1|13960.1|20
1645591190000|2022-02-23 04:39:50|13963.5|13961.5|13963.8|13961.8|13963.8|13961.8|13963.5|13961.5|2
1645591200000|2022-02-23 04:40:00|13963.9|13961.9|13964.6|13962.6|13964.6|13962.6|13962.9|13960.9|19
1645591210000|2022-02-23 04:40:10|13964.5|13962.5|13964.3|13962.3|13964.9|13962.9|13964|13962|15
1645591220000|2022-02-23 04:40:20|13964.1|13962.1|13963.6|13961.6|13964.4|13962.4|13963.6|13961.6|5
1645591230000|2022-02-23 04:40:30|13963.3|13961.3|13963.6|13961.6|13963.8|13961.8|13963.3|13961.3|9
1645591240000|2022-02-23 04:40:40|13963.8|13961.8|13963.3|13961.3|13963.9|13961.9|13963.1|13961.1|3
1645591250000|2022-02-23 04:40:50|13963.4|13961.4|13962.9|13960.9|13963.4|13961.4|13962.6|13960.6|4
1645591260000|2022-02-23 04:41:00|13962.4|13960.4|13962.9|13960.9|13962.9|13960.9|13962.4|13960.4|1
1645591270000|2022-02-23 04:41:10|13962.8|13960.8|13962.9|13960.9|13963.3|13961.3|13962.1|13960.1|1
1645591280000|2022-02-23 04:41:20|13962.8|13960.8|13962.4|13960.4|13962.9|13960.9|13961.8|13959.8|7
1645591290000|2022-02-23 04:41:30|13962.1|13960.1|13962.1|13960.1|13962.6|13960.6|13961.9|13959.9|7
1645591300000|2022-02-23 04:41:40|13961.8|13959.8|13962.4|13960.4|13962.4|13960.4|13961.8|13959.8|2
1645591310000|2022-02-23 04:41:50|13962.5|13960.5|13962|13960|13962.8|13960.8|13961.8|13959.8|3
1645591320000|2022-02-23 04:42:00|13961.9|13959.9|13962|13960|13962|13960|13961.9|13959.9|0
1645591330000|2022-02-23 04:42:10|13961.9|13959.9|13961.5|13959.5|13961.9|13959.9|13961.1|13959.1|5
1645591340000|2022-02-23 04:42:20|13961.6|13959.6|13962.4|13960.4|13962.5|13960.5|13961.6|13959.6|4
1645591350000|2022-02-23 04:42:30|13962.3|13960.3|13961.9|13959.9|13962.3|13960.3|13961.8|13959.8|0
1645591360000|2022-02-23 04:42:40|13962|13960|13961.9|13959.9|13962.4|13960.4|13961.9|13959.9|0
1645591370000|2022-02-23 04:42:50|13962|13960|13962|13960|13962|13960|13961.9|13959.9|0
1645591380000|2022-02-23 04:43:00|13961.9|13959.9|13961.6|13959.6|13962|13960|13961.6|13959.6|0
1645591390000|2022-02-23 04:43:10|13961.8|13959.8|13962.1|13960.1|13962.4|13960.4|13961.6|13959.6|3
1645591400000|2022-02-23 04:43:20|13962|13960|13962|13960|13962.3|13960.3|13961.8|13959.8|5
1645591410000|2022-02-23 04:43:30|13961.9|13959.9|13962|13960|13962.1|13960.1|13961.9|13959.9|0
1645591420000|2022-02-23 04:43:40|13962.1|13960.1|13962|13960|13962.4|13960.4|13961.9|13959.9|0
1645591430000|2022-02-23 04:43:50|13962.1|13960.1|13962|13960|13962.4|13960.4|13961.8|13959.8|0
1645591440000|2022-02-23 04:44:00|13961.6|13959.6|13963|13961|13963|13961|13961.6|13959.6|12
1645591450000|2022-02-23 04:44:10|13963.3|13961.3|13962.9|13960.9|13963.3|13961.3|13962.9|13960.9|1
1645591460000|2022-02-23 04:44:20|13963|13961|13963.3|13961.3|13963.3|13961.3|13963|13961|0
1645591470000|2022-02-23 04:44:30|13963.6|13961.6|13963.6|13961.6|13963.9|13961.9|13963.3|13961.3|8
1645591480000|2022-02-23 04:44:40|13963.8|13961.8|13962.8|13960.8|13963.8|13961.8|13962.8|13960.8|2
1645591490000|2022-02-23 04:44:50|13962.6|13960.6|13962.8|13960.8|13963.1|13961.1|13962.5|13960.5|6
1645591500000|2022-02-23 04:45:00|13962.6|13960.6|13962.9|13960.9|13963.4|13961.4|13962.6|13960.6|8
1645591510000|2022-02-23 04:45:10|13963|13961|13963.4|13961.4|13963.4|13961.4|13962.9|13960.9|3
1645591520000|2022-02-23 04:45:20|13963.3|13961.3|13962.9|13960.9|13963.6|13961.6|13962.9|13960.9|7
1645591530000|2022-02-23 04:45:30|13963.1|13961.1|13962.9|13960.9|13963.1|13961.1|13962.9|13960.9|3
1645591540000|2022-02-23 04:45:40|13963|13961|13964.1|13962.1|13964.3|13962.3|13963|13961|14
1645591550000|2022-02-23 04:45:50|13964.3|13962.3|13964|13962|13964.4|13962.4|13963.6|13961.6|7
1645591560000|2022-02-23 04:46:00|13964.1|13962.1|13964|13962|13964.4|13962.4|13963.6|13961.6|9
1645591570000|2022-02-23 04:46:10|13963.9|13961.9|13964.1|13962.1|13964.1|13962.1|13963.6|13961.6|7
1645591580000|2022-02-23 04:46:20|13964.3|13962.3|13963.6|13961.6|13964.4|13962.4|13963.1|13961.1|11
1645591590000|2022-02-23 04:46:30|13963.8|13961.8|13964|13962|13964.3|13962.3|13963.6|13961.6|9
1645591600000|2022-02-23 04:46:40|13964.1|13962.1|13964.1|13962.1|13964.4|13962.4|13963.9|13961.9|5
1645591610000|2022-02-23 04:46:50|13964|13962|13964.9|13962.9|13964.9|13962.9|13963.8|13961.8|11
1645591620000|2022-02-23 04:47:00|13964.8|13962.8|13972.9|13970.9|13972.9|13970.9|13964.5|13962.5|131
1645591630000|2022-02-23 04:47:10|13972.8|13970.8|13974|13972|13975.6|13973.6|13972.5|13970.5|62
1645591640000|2022-02-23 04:47:20|13974.1|13972.1|13969.8|13967.8|13974.3|13972.3|13969.4|13967.4|25
1645591650000|2022-02-23 04:47:30|13969.9|13967.9|13972.8|13970.8|13972.9|13970.9|13969.5|13967.5|9
1645591660000|2022-02-23 04:47:40|13973|13971|13973.9|13971.9|13974.1|13972.1|13972.8|13970.8|11
1645591670000|2022-02-23 04:47:50|13974|13972|13972.3|13970.3|13974|13972|13972.3|13970.3|9
1645591680000|2022-02-23 04:48:00|13973|13971|13974|13972|13974.6|13972.6|13972.5|13970.5|15
1645591690000|2022-02-23 04:48:10|13974.5|13972.5|13972.4|13970.4|13974.5|13972.5|13971.9|13969.9|24
1645591700000|2022-02-23 04:48:20|13972.1|13970.1|13970.8|13968.8|13972.3|13970.3|13970.5|13968.5|14
1645591710000|2022-02-23 04:48:30|13970.6|13968.6|13970.4|13968.4|13970.9|13968.9|13970.1|13968.1|6
1645591720000|2022-02-23 04:48:40|13970.5|13968.5|13969.4|13967.4|13970.6|13968.6|13969.3|13967.3|6
1645591730000|2022-02-23 04:48:50|13969.3|13967.3|13968.3|13966.3|13969.3|13967.3|13967.9|13965.9|21
1645591740000|2022-02-23 04:49:00|13968.1|13966.1|13969.4|13967.4|13969.4|13967.4|13967.6|13965.6|33
1645591750000|2022-02-23 04:49:10|13970.3|13968.3|13972.1|13970.1|13973|13971|13969.3|13967.3|39
1645591760000|2022-02-23 04:49:20|13971.9|13969.9|13971.4|13969.4|13972|13970|13971.3|13969.3|4
1645591770000|2022-02-23 04:49:30|13971|13969|13971.4|13969.4|13971.6|13969.6|13970.9|13968.9|6
1645591780000|2022-02-23 04:49:40|13971.8|13969.8|13971.8|13969.8|13971.8|13969.8|13971.1|13969.1|10
1645591790000|2022-02-23 04:49:50|13971.6|13969.6|13972.8|13970.8|13972.8|13970.8|13971.5|13969.5|11
1645591800000|2022-02-23 04:50:00|13972.6|13970.6|13975.8|13973.8|13976.8|13974.8|13972.3|13970.3|43
1645591810000|2022-02-23 04:50:10|13976|13974|13974.5|13972.5|13976.6|13974.6|13974|13972|22
1645591820000|2022-02-23 04:50:20|13974.8|13972.8|13974.6|13972.6|13975|13973|13974.1|13972.1|4
1645591830000|2022-02-23 04:50:30|13974.8|13972.8|13974.5|13972.5|13975.3|13973.3|13974.5|13972.5|0
1645591840000|2022-02-23 04:50:40|13974.1|13972.1|13973.5|13971.5|13974.3|13972.3|13973.3|13971.3|19
1645591850000|2022-02-23 04:50:50|13973.6|13971.6|13974|13972|13974.3|13972.3|13973.3|13971.3|8
1645591860000|2022-02-23 04:51:00|13973.9|13971.9|13973.1|13971.1|13973.9|13971.9|13972.6|13970.6|1
1645591870000|2022-02-23 04:51:10|13973|13971|13973|13971|13973.4|13971.4|13972.6|13970.6|10
1645591880000|2022-02-23 04:51:20|13973.1|13971.1|13974|13972|13974|13972|13973|13971|7
1645591890000|2022-02-23 04:51:30|13973.9|13971.9|13977.5|13975.5|13978.1|13976.1|13973.9|13971.9|44
1645591900000|2022-02-23 04:51:40|13977.4|13975.4|13975|13973|13977.4|13975.4|13974.5|13972.5|17
1645591910000|2022-02-23 04:51:50|13975.1|13973.1|13974.4|13972.4|13975.1|13973.1|13974|13972|18
1645591920000|2022-02-23 04:52:00|13974.3|13972.3|13974.4|13972.4|13974.4|13972.4|13973.9|13971.9|11
1645591930000|2022-02-23 04:52:10|13974.5|13972.5|13976.1|13974.1|13977.3|13975.3|13974.5|13972.5|35
1645591940000|2022-02-23 04:52:20|13976|13974|13975.3|13973.3|13976|13974|13975.3|13973.3|3
1645591950000|2022-02-23 04:52:30|13975.9|13973.9|13976.3|13974.3|13976.4|13974.4|13975.5|13973.5|9
1645591960000|2022-02-23 04:52:40|13976.1|13974.1|13976.1|13974.1|13976.3|13974.3|13975.9|13973.9|0
1645591970000|2022-02-23 04:52:50|13976.3|13974.3|13977.3|13975.3|13977.4|13975.4|13976.3|13974.3|3
1645591980000|2022-02-23 04:53:00|13977.1|13975.1|13977.1|13975.1|13977.1|13975.1|13977|13975|5
1645591990000|2022-02-23 04:53:10|13977.3|13975.3|13977|13975|13977.4|13975.4|13976.4|13974.4|12
1645592000000|2022-02-23 04:53:20|13976.8|13974.8|13975.8|13973.8|13977.4|13975.4|13975.1|13973.1|11
1645592010000|2022-02-23 04:53:30|13975.6|13973.6|13976.3|13974.3|13976.3|13974.3|13975.1|13973.1|1
1645592020000|2022-02-23 04:53:40|13976.4|13974.4|13977|13975|13977.5|13975.5|13976|13974|51
1645592030000|2022-02-23 04:53:50|13976.9|13974.9|13977|13975|13977.1|13975.1|13976.3|13974.3|6
1645592040000|2022-02-23 04:54:00|13977.1|13975.1|13978.3|13976.3|13978.8|13976.8|13977.1|13975.1|40
1645592050000|2022-02-23 04:54:10|13978.4|13976.4|13978|13976|13978.6|13976.6|13977.8|13975.8|1
1645592060000|2022-02-23 04:54:20|13978.1|13976.1|13978|13976|13978.6|13976.6|13977.9|13975.9|4
1645592070000|2022-02-23 04:54:30|13977.9|13975.9|13977.4|13975.4|13978|13976|13977.4|13975.4|6
1645592080000|2022-02-23 04:54:40|13977.3|13975.3|13976.1|13974.1|13977.3|13975.3|13976|13974|5
1645592090000|2022-02-23 04:54:50|13976|13974|13977.1|13975.1|13977.1|13975.1|13976|13974|7
1645592100000|2022-02-23 04:55:00|13977.3|13975.3|13977|13975|13977.3|13975.3|13977|13975|2
1645592110000|2022-02-23 04:55:10|13977.1|13975.1|13976.6|13974.6|13977.6|13975.6|13976.6|13974.6|7
1645592120000|2022-02-23 04:55:20|13976.5|13974.5|13977.8|13975.8|13977.9|13975.9|13976.1|13974.1|9
1645592130000|2022-02-23 04:55:30|13977.5|13975.5|13977|13975|13977.6|13975.6|13976.9|13974.9|4
1645592140000|2022-02-23 04:55:40|13977.1|13975.1|13977.9|13975.9|13977.9|13975.9|13976.3|13974.3|15
1645592150000|2022-02-23 04:55:50|13978|13976|13978|13976|13978.3|13976.3|13977.9|13975.9|16
1645592160000|2022-02-23 04:56:00|13978.1|13976.1|13977.6|13975.6|13978.1|13976.1|13977.4|13975.4|3
1645592170000|2022-02-23 04:56:10|13977.3|13975.3|13979.6|13977.6|13979.9|13977.9|13977.1|13975.1|30
1645592180000|2022-02-23 04:56:20|13979.5|13977.5|13979.3|13977.3|13979.9|13977.9|13978.9|13976.9|2
1645592190000|2022-02-23 04:56:30|13979.4|13977.4|13979.3|13977.3|13979.4|13977.4|13978.9|13976.9|7
1645592200000|2022-02-23 04:56:40|13979.4|13977.4|13979.9|13977.9|13979.9|13977.9|13979.3|13977.3|12
1645592210000|2022-02-23 04:56:50|13979.8|13977.8|13979.9|13977.9|13979.9|13977.9|13979.8|13977.8|1
1645592220000|2022-02-23 04:57:00|13979.8|13977.8|13978.9|13976.9|13979.8|13977.8|13978.9|13976.9|5
1645592230000|2022-02-23 04:57:10|13979|13977|13979.4|13977.4|13979.4|13977.4|13979|13977|1
1645592240000|2022-02-23 04:57:20|13979.5|13977.5|13979.1|13977.1|13979.6|13977.6|13979.1|13977.1|3
1645592250000|2022-02-23 04:57:30|13979|13977|13977.8|13975.8|13979|13977|13977.8|13975.8|5
1645592260000|2022-02-23 04:57:40|13977.6|13975.6|13977.8|13975.8|13978.3|13976.3|13977.4|13975.4|8
1645592270000|2022-02-23 04:57:50|13977.3|13975.3|13978.9|13976.9|13978.9|13976.9|13977|13975|4
1645592280000|2022-02-23 04:58:00|13978.8|13976.8|13978.3|13976.3|13978.8|13976.8|13978.3|13976.3|2
1645592290000|2022-02-23 04:58:10|13977.8|13975.8|13978.1|13976.1|13978.3|13976.3|13977.8|13975.8|14
1645592300000|2022-02-23 04:58:20|13978|13976|13978.4|13976.4|13978.6|13976.6|13978|13976|2
1645592310000|2022-02-23 04:58:30|13978.3|13976.3|13979.4|13977.4|13979.4|13977.4|13978.3|13976.3|8
1645592320000|2022-02-23 04:58:40|13979.6|13977.6|13979.8|13977.8|13979.8|13977.8|13979.3|13977.3|2
1645592330000|2022-02-23 04:58:50|13979.9|13977.9|13979.5|13977.5|13979.9|13977.9|13979.1|13977.1|2
1645592340000|2022-02-23 04:59:00|13979.6|13977.6|13980|13978|13980.3|13978.3|13979.5|13977.5|5
1645592350000|2022-02-23 04:59:10|13980.1|13978.1|13980.1|13978.1|13980.4|13978.4|13979.6|13977.6|8
1645592360000|2022-02-23 04:59:20|13980.4|13978.4|13980.1|13978.1|13981.6|13979.6|13980|13978|24
1645592370000|2022-02-23 04:59:30|13980.3|13978.3|13981.4|13979.4|13981.5|13979.5|13980.3|13978.3|17
1645592380000|2022-02-23 04:59:40|13981|13979|13980.5|13978.5|13981|13979|13980.3|13978.3|3
1645592390000|2022-02-23 04:59:50|13980.3|13978.3|13979.8|13977.8|13980.3|13978.3|13979.8|13977.8|2
1645592400000|2022-02-23 05:00:00|13979.9|13977.9|13980.6|13978.6|13980.6|13978.6|13979.1|13977.1|10
1645592410000|2022-02-23 05:00:10|13980.5|13978.5|13980.1|13978.1|13981.3|13979.3|13979.8|13977.8|20
1645592420000|2022-02-23 05:00:20|13980.3|13978.3|13980.5|13978.5|13980.6|13978.6|13980.1|13978.1|5
1645592430000|2022-02-23 05:00:30|13980.4|13978.4|13980.1|13978.1|13980.5|13978.5|13980|13978|5
1645592440000|2022-02-23 05:00:40|13979.9|13977.9|13980.4|13978.4|13980.5|13978.5|13979.8|13977.8|4
1645592450000|2022-02-23 05:00:50|13980.3|13978.3|13981.3|13979.3|13981.4|13979.4|13980|13978|21
1645592460000|2022-02-23 05:01:00|13981.1|13979.1|13981|13979|13981.5|13979.5|13980.6|13978.6|7
1645592470000|2022-02-23 05:01:10|13980.5|13978.5|13980.5|13978.5|13981.1|13979.1|13980.5|13978.5|3
1645592480000|2022-02-23 05:01:20|13980.4|13978.4|13979.6|13977.6|13980.9|13978.9|13979.6|13977.6|36
1645592490000|2022-02-23 05:01:30|13979.8|13977.8|13979.4|13977.4|13979.9|13977.9|13978.9|13976.9|29
1645592500000|2022-02-23 05:01:40|13979.3|13977.3|13977.8|13975.8|13979.3|13977.3|13977.5|13975.5|22
1645592510000|2022-02-23 05:01:50|13977.6|13975.6|13978.1|13976.1|13978.1|13976.1|13977.5|13975.5|7
1645592520000|2022-02-23 05:02:00|13978.3|13976.3|13977.8|13975.8|13978.3|13976.3|13977.3|13975.3|3
1645592530000|2022-02-23 05:02:10|13978.1|13976.1|13977.9|13975.9|13978.1|13976.1|13977.8|13975.8|6
1645592540000|2022-02-23 05:02:20|13977.8|13975.8|13979.5|13977.5|13979.5|13977.5|13977.8|13975.8|9
1645592550000|2022-02-23 05:02:30|13979.6|13977.6|13981|13979|13981.4|13979.4|13979.4|13977.4|29
1645592560000|2022-02-23 05:02:40|13981.1|13979.1|13980.1|13978.1|13981.1|13979.1|13979.3|13977.3|9
1645592570000|2022-02-23 05:02:50|13980|13978|13980|13978|13980.1|13978.1|13980|13978|3
1645592580000|2022-02-23 05:03:00|13980.1|13978.1|13979.9|13977.9|13981.1|13979.1|13979.6|13977.6|7
1645592590000|2022-02-23 05:03:10|13979.4|13977.4|13979.4|13977.4|13979.8|13977.8|13979.4|13977.4|4
1645592600000|2022-02-23 05:03:20|13980|13978|13979.5|13977.5|13980.3|13978.3|13979.3|13977.3|4
1645592610000|2022-02-23 05:03:30|13979.6|13977.6|13979.6|13977.6|13979.8|13977.8|13979.4|13977.4|2
1645592620000|2022-02-23 05:03:40|13979.5|13977.5|13978.9|13976.9|13979.5|13977.5|13978.9|13976.9|2
1645592630000|2022-02-23 05:03:50|13978.8|13976.8|13978.8|13976.8|13978.8|13976.8|13978.5|13976.5|4
1645592640000|2022-02-23 05:04:00|13979.1|13977.1|13979.5|13977.5|13979.8|13977.8|13979|13977|4
1645592650000|2022-02-23 05:04:10|13979.6|13977.6|13980.1|13978.1|13980.4|13978.4|13979.5|13977.5|1
1645592660000|2022-02-23 05:04:20|13980.3|13978.3|13979.6|13977.6|13980.5|13978.5|13979.3|13977.3|0
1645592670000|2022-02-23 05:04:30|13979.8|13977.8|13978.9|13976.9|13980.4|13978.4|13978.9|13976.9|9
1645592680000|2022-02-23 05:04:40|13979|13977|13980.3|13978.3|13980.5|13978.5|13978.9|13976.9|1
1645592690000|2022-02-23 05:04:50|13979.9|13977.9|13979.9|13977.9|13980.6|13978.6|13979.8|13977.8|2
1645592700000|2022-02-23 05:05:00|13980|13978|13979.8|13977.8|13980.3|13978.3|13978.4|13976.4|28
1645592710000|2022-02-23 05:05:10|13979.9|13977.9|13978.9|13976.9|13979.9|13977.9|13978.9|13976.9|1
1645592720000|2022-02-23 05:05:20|13979|13977|13980|13978|13980.3|13978.3|13979|13977|4
1645592730000|2022-02-23 05:05:30|13980.1|13978.1|13980.1|13978.1|13980.3|13978.3|13979.5|13977.5|14
1645592740000|2022-02-23 05:05:40|13980.3|13978.3|13980.6|13978.6|13980.8|13978.8|13980.1|13978.1|18
1645592750000|2022-02-23 05:05:50|13980.8|13978.8|13980.4|13978.4|13980.9|13978.9|13980|13978|12
1645592760000|2022-02-23 05:06:00|13980.5|13978.5|13981.3|13979.3|13981.4|13979.4|13980.4|13978.4|10
1645592770000|2022-02-23 05:06:10|13981.1|13979.1|13980.3|13978.3|13981.5|13979.5|13980.3|13978.3|13
1645592780000|2022-02-23 05:06:20|13980.4|13978.4|13980.1|13978.1|13980.9|13978.9|13980.1|13978.1|1
1645592790000|2022-02-23 05:06:30|13979.6|13977.6|13979.6|13977.6|13980.3|13978.3|13979.3|13977.3|4
1645592800000|2022-02-23 05:06:40|13979.9|13977.9|13980.5|13978.5|13980.5|13978.5|13979.9|13977.9|0
1645592810000|2022-02-23 05:06:50|13980.6|13978.6|13980.6|13978.6|13980.9|13978.9|13980.1|13978.1|11
1645592820000|2022-02-23 05:07:00|13980.8|13978.8|13980.6|13978.6|13981.1|13979.1|13980.3|13978.3|2
1645592830000|2022-02-23 05:07:10|13980.5|13978.5|13981|13979|13981.3|13979.3|13980.5|13978.5|12
1645592840000|2022-02-23 05:07:20|13981.1|13979.1|13981.3|13979.3|13981.3|13979.3|13979.8|13977.8|43
1645592850000|2022-02-23 05:07:30|13981.6|13979.6|13981.6|13979.6|13981.9|13979.9|13981.6|13979.6|8
1645592860000|2022-02-23 05:07:40|13981.5|13979.5|13980.8|13978.8|13981.8|13979.8|13980.5|13978.5|10
1645592870000|2022-02-23 05:07:50|13980.9|13978.9|13980.8|13978.8|13980.9|13978.9|13980.8|13978.8|0
1645592880000|2022-02-23 05:08:00|13980.6|13978.6|13981.3|13979.3|13981.5|13979.5|13980.5|13978.5|4
1645592890000|2022-02-23 05:08:10|13981.4|13979.4|13981|13979|13981.5|13979.5|13980.9|13978.9|1
1645592900000|2022-02-23 05:08:20|13981.1|13979.1|13981.8|13979.8|13981.9|13979.9|13981|13979|4
1645592910000|2022-02-23 05:08:30|13981.6|13979.6|13981|13979|13981.9|13979.9|13980.9|13978.9|3
1645592920000|2022-02-23 05:08:40|13981.1|13979.1|13981.3|13979.3|13981.5|13979.5|13981.1|13979.1|3
1645592930000|2022-02-23 05:08:50|13981.4|13979.4|13981.1|13979.1|13981.6|13979.6|13981|13979|6
1645592940000|2022-02-23 05:09:00|13981.3|13979.3|13980.1|13978.1|13981.4|13979.4|13979.6|13977.6|5
1645592950000|2022-02-23 05:09:10|13980.3|13978.3|13981|13979|13981|13979|13980.1|13978.1|14
1645592960000|2022-02-23 05:09:20|13980.9|13978.9|13980.6|13978.6|13980.9|13978.9|13980.6|13978.6|1
1645592970000|2022-02-23 05:09:30|13980.8|13978.8|13979.6|13977.6|13980.8|13978.8|13979.6|13977.6|24
1645592980000|2022-02-23 05:09:40|13979.9|13977.9|13979.8|13977.8|13980|13978|13979.8|13977.8|4
1645592990000|2022-02-23 05:09:50|13979.6|13977.6|13980.6|13978.6|13980.8|13978.8|13979.6|13977.6|10
1645593000000|2022-02-23 05:10:00|13980.4|13978.4|13980.6|13978.6|13980.8|13978.8|13980.4|13978.4|3
1645593010000|2022-02-23 05:10:10|13980.9|13978.9|13979.9|13977.9|13980.9|13978.9|13979.9|13977.9|10
1645593020000|2022-02-23 05:10:20|13980|13978|13978.1|13976.1|13980|13978|13978|13976|45
1645593030000|2022-02-23 05:10:30|13978|13976|13977.3|13975.3|13978.4|13976.4|13976.9|13974.9|16
1645593040000|2022-02-23 05:10:40|13977.6|13975.6|13978.1|13976.1|13978.1|13976.1|13977.1|13975.1|2
1645593050000|2022-02-23 05:10:50|13977.9|13975.9|13976.9|13974.9|13977.9|13975.9|13976.5|13974.5|15
1645593060000|2022-02-23 05:11:00|13977|13975|13977.1|13975.1|13977.3|13975.3|13976.6|13974.6|11
1645593070000|2022-02-23 05:11:10|13977.3|13975.3|13977.8|13975.8|13977.9|13975.9|13977.3|13975.3|2
1645593080000|2022-02-23 05:11:20|13977.9|13975.9|13978.1|13976.1|13978.8|13976.8|13977.8|13975.8|6
1645593090000|2022-02-23 05:11:30|13977.9|13975.9|13978.9|13976.9|13979.4|13977.4|13977.9|13975.9|2
1645593100000|2022-02-23 05:11:40|13978.8|13976.8|13978.6|13976.6|13978.9|13976.9|13978.4|13976.4|0
1645593110000|2022-02-23 05:11:50|13978.5|13976.5|13978.9|13976.9|13979.4|13977.4|13978.5|13976.5|5
1645593120000|2022-02-23 05:12:00|13979|13977|13978.4|13976.4|13979.1|13977.1|13978.4|13976.4|7
1645593130000|2022-02-23 05:12:10|13978.1|13976.1|13978.4|13976.4|13978.4|13976.4|13978|13976|2
1645593140000|2022-02-23 05:12:20|13978.3|13976.3|13978.5|13976.5|13978.8|13976.8|13978.3|13976.3|8
1645593150000|2022-02-23 05:12:30|13978.6|13976.6|13979|13977|13979|13977|13978.5|13976.5|1
1645593160000|2022-02-23 05:12:40|13978.6|13976.6|13978.5|13976.5|13979|13977|13978.4|13976.4|2
1645593170000|2022-02-23 05:12:50|13978.4|13976.4|13977.3|13975.3|13978.4|13976.4|13977.1|13975.1|5
1645593180000|2022-02-23 05:13:00|13977.1|13975.1|13977.3|13975.3|13977.3|13975.3|13977|13975|4
1645593190000|2022-02-23 05:13:10|13977.1|13975.1|13977.3|13975.3|13977.5|13975.5|13977.1|13975.1|3
1645593200000|2022-02-23 05:13:20|13977.4|13975.4|13977.3|13975.3|13977.9|13975.9|13977.1|13975.1|2
1645593210000|2022-02-23 05:13:30|13977.1|13975.1|13977.5|13975.5|13977.9|13975.9|13977.1|13975.1|9
1645593220000|2022-02-23 05:13:40|13977.6|13975.6|13978.4|13976.4|13978.5|13976.5|13977.6|13975.6|4
1645593230000|2022-02-23 05:13:50|13978.5|13976.5|13976.5|13974.5|13978.5|13976.5|13975.4|13973.4|31
1645593240000|2022-02-23 05:14:00|13976.6|13974.6|13977.1|13975.1|13977.3|13975.3|13976.5|13974.5|8
1645593250000|2022-02-23 05:14:10|13977.8|13975.8|13977.3|13975.3|13978|13976|13977.1|13975.1|4
1645593260000|2022-02-23 05:14:20|13977.1|13975.1|13977.8|13975.8|13978.1|13976.1|13976.8|13974.8|7
1645593270000|2022-02-23 05:14:30|13977.6|13975.6|13978.1|13976.1|13978.1|13976.1|13977.6|13975.6|3
1645593280000|2022-02-23 05:14:40|13977.9|13975.9|13976.5|13974.5|13978.1|13976.1|13976.5|13974.5|8
1645593290000|2022-02-23 05:14:50|13976.6|13974.6|13976.6|13974.6|13977|13975|13976.6|13974.6|1
1645593300000|2022-02-23 05:15:00|13976.8|13974.8|13975.4|13973.4|13976.8|13974.8|13975.1|13973.1|10
1645593310000|2022-02-23 05:15:10|13975.5|13973.5|13975.6|13973.6|13976.1|13974.1|13975.3|13973.3|6
1645593320000|2022-02-23 05:15:20|13975.5|13973.5|13976.3|13974.3|13976.3|13974.3|13975.5|13973.5|1
1645593330000|2022-02-23 05:15:30|13976.1|13974.1|13975.5|13973.5|13976.1|13974.1|13975|13973|12
1645593340000|2022-02-23 05:15:40|13975.6|13973.6|13975.5|13973.5|13975.6|13973.6|13975.3|13973.3|5
1645593350000|2022-02-23 05:15:50|13975.4|13973.4|13976.1|13974.1|13976.1|13974.1|13975.1|13973.1|1
1645593360000|2022-02-23 05:16:00|13976.3|13974.3|13977.1|13975.1|13977.5|13975.5|13976.3|13974.3|12
1645593370000|2022-02-23 05:16:10|13977.3|13975.3|13977.1|13975.1|13977.4|13975.4|13977|13975|0
1645593380000|2022-02-23 05:16:20|13977|13975|13976.6|13974.6|13977|13975|13976.3|13974.3|3
1645593390000|2022-02-23 05:16:30|13976.8|13974.8|13976.3|13974.3|13976.9|13974.9|13976.3|13974.3|1
1645593400000|2022-02-23 05:16:40|13975.8|13973.8|13975.4|13973.4|13976|13974|13975|13973|6
1645593410000|2022-02-23 05:16:50|13975.5|13973.5|13975|13973|13975.6|13973.6|13975|13973|1
1645593420000|2022-02-23 05:17:00|13974.9|13972.9|13975.5|13973.5|13975.6|13973.6|13974.9|13972.9|2
1645593430000|2022-02-23 05:17:10|13975.6|13973.6|13975.9|13973.9|13975.9|13973.9|13975.6|13973.6|0
1645593440000|2022-02-23 05:17:20|13976|13974|13976.4|13974.4|13976.6|13974.6|13975.9|13973.9|1
1645593450000|2022-02-23 05:17:30|13976.1|13974.1|13975.9|13973.9|13976.4|13974.4|13975.5|13973.5|4
1645593460000|2022-02-23 05:17:40|13976|13974|13975.9|13973.9|13976.1|13974.1|13975.8|13973.8|0
1645593470000|2022-02-23 05:17:50|13976|13974|13976.1|13974.1|13976.5|13974.5|13975.6|13973.6|9
1645593480000|2022-02-23 05:18:00|13976.3|13974.3|13976.1|13974.1|13976.5|13974.5|13976.1|13974.1|1
1645593490000|2022-02-23 05:18:10|13975.9|13973.9|13975.9|13973.9|13976.3|13974.3|13975.8|13973.8|1
1645593500000|2022-02-23 05:18:20|13976|13974|13976.8|13974.8|13976.8|13974.8|13975.9|13973.9|5
1645593510000|2022-02-23 05:18:30|13976.9|13974.9|13976.3|13974.3|13977|13975|13976.1|13974.1|6
1645593520000|2022-02-23 05:18:40|13976.4|13974.4|13975.9|13973.9|13976.4|13974.4|13975.9|13973.9|0
1645593530000|2022-02-23 05:18:50|13975.8|13973.8|13975.6|13973.6|13975.9|13973.9|13975.4|13973.4|3
1645593540000|2022-02-23 05:19:00|13975.8|13973.8|13975.6|13973.6|13975.8|13973.8|13975.4|13973.4|1
1645593550000|2022-02-23 05:19:10|13975.5|13973.5|13976.3|13974.3|13976.3|13974.3|13975.4|13973.4|0
1645593560000|2022-02-23 05:19:20|13976.1|13974.1|13976.5|13974.5|13976.6|13974.6|13976|13974|0
1645593570000|2022-02-23 05:19:30|13976.4|13974.4|13976.5|13974.5|13976.5|13974.5|13976.3|13974.3|0
1645593580000|2022-02-23 05:19:40|13976.4|13974.4|13976|13974|13976.4|13974.4|13975.8|13973.8|1
1645593590000|2022-02-23 05:19:50|13975.9|13973.9|13976|13974|13976.1|13974.1|13975.8|13973.8|0
1645593600000|2022-02-23 05:20:00|13976.3|13974.3|13977|13975|13977|13975|13976.3|13974.3|2
1645593610000|2022-02-23 05:20:10|13976.9|13974.9|13976.1|13974.1|13976.9|13974.9|13976|13974|6
1645593620000|2022-02-23 05:20:20|13976|13974|13975.6|13973.6|13976|13974|13975.4|13973.4|6
1645593630000|2022-02-23 05:20:30|13975.8|13973.8|13976.5|13974.5|13976.5|13974.5|13975.5|13973.5|1
1645593640000|2022-02-23 05:20:40|13976.8|13974.8|13976.3|13974.3|13976.8|13974.8|13976.3|13974.3|5
1645593650000|2022-02-23 05:20:50|13976.1|13974.1|13977|13975|13977.1|13975.1|13976.1|13974.1|1
1645593660000|2022-02-23 05:21:00|13977.1|13975.1|13977.5|13975.5|13977.9|13975.9|13977|13975|4
1645593670000|2022-02-23 05:21:10|13977.3|13975.3|13977|13975|13977.8|13975.8|13976.3|13974.3|7
1645593680000|2022-02-23 05:21:20|13976.6|13974.6|13976.3|13974.3|13976.6|13974.6|13976.1|13974.1|0
1645593690000|2022-02-23 05:21:30|13976.1|13974.1|13976|13974|13976.5|13974.5|13976|13974|1
1645593700000|2022-02-23 05:21:40|13975.6|13973.6|13975.6|13973.6|13975.9|13973.9|13975.5|13973.5|2
1645593710000|2022-02-23 05:21:50|13975.5|13973.5|13975.5|13973.5|13975.8|13973.8|13975.4|13973.4|1
1645593720000|2022-02-23 05:22:00|13975.6|13973.6|13975.9|13973.9|13976|13974|13975.5|13973.5|1
1645593730000|2022-02-23 05:22:10|13975.8|13973.8|13975.9|13973.9|13975.9|13973.9|13975|13973|8
1645593740000|2022-02-23 05:22:20|13976|13974|13975.8|13973.8|13976|13974|13975.6|13973.6|2
1645593750000|2022-02-23 05:22:30|13975.6|13973.6|13975.4|13973.4|13976|13974|13975.3|13973.3|10
1645593760000|2022-02-23 05:22:40|13975.5|13973.5|13975.4|13973.4|13975.5|13973.5|13975.4|13973.4|2
1645593770000|2022-02-23 05:22:50|13975.5|13973.5|13975.3|13973.3|13975.5|13973.5|13975.3|13973.3|2
1645593780000|2022-02-23 05:23:00|13975.4|13973.4|13976|13974|13976.3|13974.3|13975|13973|11
1645593790000|2022-02-23 05:23:10|13975.9|13973.9|13975.9|13973.9|13976|13974|13975.8|13973.8|0
1645593800000|2022-02-23 05:23:20|13975.8|13973.8|13975.1|13973.1|13975.9|13973.9|13975|13973|0
1645593810000|2022-02-23 05:23:30|13975.3|13973.3|13974.8|13972.8|13975.3|13973.3|13974.6|13972.6|4
1645593820000|2022-02-23 05:23:40|13974.6|13972.6|13974.8|13972.8|13974.9|13972.9|13974.4|13972.4|2
1645593830000|2022-02-23 05:23:50|13974.5|13972.5|13974.5|13972.5|13974.5|13972.5|13974.4|13972.4|4
1645593840000|2022-02-23 05:24:00|13974.6|13972.6|13974.5|13972.5|13974.6|13972.6|13974.4|13972.4|1
1645593850000|2022-02-23 05:24:10|13974.4|13972.4|13973.6|13971.6|13974.6|13972.6|13973.6|13971.6|12
1645593860000|2022-02-23 05:24:20|13973.8|13971.8|13973.9|13971.9|13974|13972|13973.8|13971.8|1
1645593870000|2022-02-23 05:24:30|13974|13972|13973.6|13971.6|13974.1|13972.1|13973.5|13971.5|3
1645593880000|2022-02-23 05:24:40|13973.8|13971.8|13973.9|13971.9|13973.9|13971.9|13973.5|13971.5|3
1645593890000|2022-02-23 05:24:50|13973.6|13971.6|13974.6|13972.6|13974.6|13972.6|13973.6|13971.6|5
1645593900000|2022-02-23 05:25:00|13974.8|13972.8|13975.6|13973.6|13975.6|13973.6|13974.4|13972.4|5
1645593910000|2022-02-23 05:25:10|13975.8|13973.8|13975.6|13973.6|13975.9|13973.9|13975|13973|11
1645593920000|2022-02-23 05:25:20|13975.8|13973.8|13975.6|13973.6|13975.9|13973.9|13975.5|13973.5|4
1645593930000|2022-02-23 05:25:30|13975.5|13973.5|13975.8|13973.8|13976|13974|13975.5|13973.5|0
1645593940000|2022-02-23 05:25:40|13975.9|13973.9|13976|13974|13976.1|13974.1|13975.6|13973.6|3
1645593950000|2022-02-23 05:25:50|13975.3|13973.3|13974.9|13972.9|13975.6|13973.6|13974.8|13972.8|38
1645593960000|2022-02-23 05:26:00|13974.8|13972.8|13975.1|13973.1|13975.1|13973.1|13974.8|13972.8|4
1645593970000|2022-02-23 05:26:10|13975|13973|13976|13974|13976|13974|13975|13973|11
1645593980000|2022-02-23 05:26:20|13974.9|13972.9|13974.4|13972.4|13975|13973|13974.4|13972.4|23
1645593990000|2022-02-23 05:26:30|13974.5|13972.5|13973.9|13971.9|13974.6|13972.6|13973.9|13971.9|6
1645594000000|2022-02-23 05:26:40|13973.8|13971.8|13972.8|13970.8|13973.8|13971.8|13972.3|13970.3|14
1645594010000|2022-02-23 05:26:50|13972.9|13970.9|13972.8|13970.8|13973.1|13971.1|13972.8|13970.8|3
1645594020000|2022-02-23 05:27:00|13972.6|13970.6|13972.5|13970.5|13972.8|13970.8|13972|13970|9
1645594030000|2022-02-23 05:27:10|13972.6|13970.6|13972.8|13970.8|13972.8|13970.8|13972.4|13970.4|5
1645594040000|2022-02-23 05:27:20|13972.6|13970.6|13972.1|13970.1|13972.8|13970.8|13971.8|13969.8|10
1645594050000|2022-02-23 05:27:30|13972|13970|13972.6|13970.6|13972.6|13970.6|13971.6|13969.6|5
1645594060000|2022-02-23 05:27:40|13972.5|13970.5|13972.8|13970.8|13973.1|13971.1|13972.5|13970.5|4
1645594070000|2022-02-23 05:27:50|13973|13971|13973.4|13971.4|13973.5|13971.5|13972.8|13970.8|5
1645594080000|2022-02-23 05:28:00|13973.8|13971.8|13975|13973|13975|13973|13973.8|13971.8|14
1645594090000|2022-02-23 05:28:10|13975.1|13973.1|13976.4|13974.4|13976.5|13974.5|13975|13973|6
1645594100000|2022-02-23 05:28:20|13976.5|13974.5|13976.9|13974.9|13977|13975|13976.1|13974.1|8
1645594110000|2022-02-23 05:28:30|13977|13975|13979.4|13977.4|13979.4|13977.4|13977|13975|19
1645594120000|2022-02-23 05:28:40|13979.5|13977.5|13979.4|13977.4|13979.6|13977.6|13978.9|13976.9|9
1645594130000|2022-02-23 05:28:50|13979.3|13977.3|13978.4|13976.4|13979.3|13977.3|13978.4|13976.4|9
1645594140000|2022-02-23 05:29:00|13978.1|13976.1|13979.6|13977.6|13979.8|13977.8|13978.1|13976.1|11
1645594150000|2022-02-23 05:29:10|13979.8|13977.8|13980|13978|13980.3|13978.3|13979.6|13977.6|8
1645594160000|2022-02-23 05:29:20|13979.8|13977.8|13978.8|13976.8|13979.8|13977.8|13978.4|13976.4|20
1645594170000|2022-02-23 05:29:30|13978.9|13976.9|13978.4|13976.4|13979.3|13977.3|13978.4|13976.4|3
1645594180000|2022-02-23 05:29:40|13978.5|13976.5|13976.6|13974.6|13978.5|13976.5|13976.6|13974.6|8
1645594190000|2022-02-23 05:29:50|13976.5|13974.5|13977.8|13975.8|13977.9|13975.9|13976.5|13974.5|1
1645594200000|2022-02-23 05:30:00|13977.5|13975.5|13978|13976|13978.1|13976.1|13977.1|13975.1|4
1645594210000|2022-02-23 05:30:10|13978.1|13976.1|13978.3|13976.3|13979.4|13977.4|13978|13976|24
1645594220000|2022-02-23 05:30:20|13978.4|13976.4|13977.8|13975.8|13978.4|13976.4|13977.1|13975.1|6
1645594230000|2022-02-23 05:30:30|13977.6|13975.6|13979.1|13977.1|13979.1|13977.1|13977.5|13975.5|5
1645594240000|2022-02-23 05:30:40|13979.3|13977.3|13978.9|13976.9|13979.5|13977.5|13978.9|13976.9|2
1645594250000|2022-02-23 05:30:50|13978.8|13976.8|13978.5|13976.5|13978.9|13976.9|13978.5|13976.5|1
1645594260000|2022-02-23 05:31:00|13978.6|13976.6|13978.4|13976.4|13978.9|13976.9|13977.3|13975.3|7
1645594270000|2022-02-23 05:31:10|13979.1|13977.1|13983.1|13981.1|13983.3|13981.3|13979.1|13977.1|74
1645594280000|2022-02-23 05:31:20|13983|13981|13989.9|13987.9|13989.9|13987.9|13983|13981|143
1645594290000|2022-02-23 05:31:30|13990.4|13988.4|13993.5|13991.5|13993.6|13991.6|13990.4|13988.4|90
1645594300000|2022-02-23 05:31:40|13993.6|13991.6|13990.4|13988.4|13994.1|13992.1|13988.4|13986.4|191
1645594310000|2022-02-23 05:31:50|13989.9|13987.9|13984.8|13982.8|13989.9|13987.9|13984.4|13982.4|28
1645594320000|2022-02-23 05:32:00|13984.6|13982.6|13983.3|13981.3|13984.8|13982.8|13982.3|13980.3|26
1645594330000|2022-02-23 05:32:10|13983.5|13981.5|13985.6|13983.6|13987.1|13985.1|13981.5|13979.5|63
1645594340000|2022-02-23 05:32:20|13985.8|13983.8|13985|13983|13986.3|13984.3|13984.6|13982.6|7
1645594350000|2022-02-23 05:32:30|13985.1|13983.1|13983.9|13981.9|13985.3|13983.3|13983.6|13981.6|14
1645594360000|2022-02-23 05:32:40|13983.8|13981.8|13983.8|13981.8|13984.1|13982.1|13982.3|13980.3|9
1645594370000|2022-02-23 05:32:50|13983.6|13981.6|13981.4|13979.4|13983.6|13981.6|13981.3|13979.3|17
1645594380000|2022-02-23 05:33:00|13981.5|13979.5|13983|13981|13983.4|13981.4|13981.4|13979.4|7
1645594390000|2022-02-23 05:33:10|13981.6|13979.6|13982.9|13980.9|13983.1|13981.1|13981.6|13979.6|13
1645594400000|2022-02-23 05:33:20|13982.8|13980.8|13983|13981|13983.5|13981.5|13982.6|13980.6|4
1645594410000|2022-02-23 05:33:30|13983.4|13981.4|13983.1|13981.1|13983.5|13981.5|13982.9|13980.9|10
1645594420000|2022-02-23 05:33:40|13983.3|13981.3|13982.8|13980.8|13983.4|13981.4|13982.6|13980.6|6
1645594430000|2022-02-23 05:33:50|13982.6|13980.6|13976.5|13974.5|13982.6|13980.6|13976.5|13974.5|36
1645594440000|2022-02-23 05:34:00|13976.4|13974.4|13974|13972|13976.4|13974.4|13966.3|13964.3|138
1645594450000|2022-02-23 05:34:10|13973.6|13971.6|13974.9|13972.9|13974.9|13972.9|13972.6|13970.6|8
1645594460000|2022-02-23 05:34:20|13975|13973|13974.6|13972.6|13976|13974|13974.6|13972.6|14
1645594470000|2022-02-23 05:34:30|13975.1|13973.1|13972.6|13970.6|13975.3|13973.3|13971.9|13969.9|42
1645594480000|2022-02-23 05:34:40|13971.4|13969.4|13970|13968|13971.6|13969.6|13968.1|13966.1|40
1645594490000|2022-02-23 05:34:50|13970.3|13968.3|13969.4|13967.4|13970.3|13968.3|13969|13967|13
1645594500000|2022-02-23 05:35:00|13969.8|13967.8|13970.8|13968.8|13971.1|13969.1|13968.8|13966.8|18
1645594510000|2022-02-23 05:35:10|13970|13968|13970.4|13968.4|13970.8|13968.8|13970|13968|13
1645594520000|2022-02-23 05:35:20|13970.5|13968.5|13970.6|13968.6|13970.8|13968.8|13969.9|13967.9|7
1645594530000|2022-02-23 05:35:30|13970.5|13968.5|13969.4|13967.4|13970.8|13968.8|13969.1|13967.1|6
1645594540000|2022-02-23 05:35:40|13968.4|13966.4|13966.3|13964.3|13968.4|13966.4|13966.1|13964.1|19
1645594550000|2022-02-23 05:35:50|13966.4|13964.4|13964.8|13962.8|13966.5|13964.5|13964.8|13962.8|18
1645594560000|2022-02-23 05:36:00|13964.6|13962.6|13966.4|13964.4|13966.5|13964.5|13963.8|13961.8|28
1645594570000|2022-02-23 05:36:10|13966.5|13964.5|13967.5|13965.5|13969|13967|13966.3|13964.3|22
1645594580000|2022-02-23 05:36:20|13967.6|13965.6|13967.4|13965.4|13967.8|13965.8|13967.3|13965.3|16
1645594590000|2022-02-23 05:36:30|13967.3|13965.3|13967.3|13965.3|13967.8|13965.8|13966.3|13964.3|5
1645594600000|2022-02-23 05:36:40|13967.5|13965.5|13968.1|13966.1|13968.1|13966.1|13967.1|13965.1|5
1645594610000|2022-02-23 05:36:50|13968|13966|13966.1|13964.1|13968.4|13966.4|13966|13964|17
1645594620000|2022-02-23 05:37:00|13966|13964|13966.3|13964.3|13966.4|13964.4|13965.5|13963.5|21
1645594630000|2022-02-23 05:37:10|13966.1|13964.1|13966.6|13964.6|13967.3|13965.3|13966|13964|5
1645594640000|2022-02-23 05:37:20|13966.5|13964.5|13967.5|13965.5|13967.5|13965.5|13966.5|13964.5|4
1645594650000|2022-02-23 05:37:30|13967.3|13965.3|13967.1|13965.1|13967.4|13965.4|13965.3|13963.3|37
1645594660000|2022-02-23 05:37:40|13967|13965|13966|13964|13967.3|13965.3|13964.9|13962.9|11
1645594670000|2022-02-23 05:37:50|13966.5|13964.5|13966|13964|13966.8|13964.8|13966|13964|19
1645594680000|2022-02-23 05:38:00|13965.9|13963.9|13967.3|13965.3|13968.6|13966.6|13965.9|13963.9|63
1645594690000|2022-02-23 05:38:10|13967.5|13965.5|13968.4|13966.4|13968.9|13966.9|13967.5|13965.5|4
1645594700000|2022-02-23 05:38:20|13968.5|13966.5|13968.3|13966.3|13968.9|13966.9|13968|13966|5
1645594710000|2022-02-23 05:38:30|13968.1|13966.1|13966.8|13964.8|13968.1|13966.1|13966.5|13964.5|14
1645594720000|2022-02-23 05:38:40|13966.6|13964.6|13965.5|13963.5|13966.6|13964.6|13965.3|13963.3|4
1645594730000|2022-02-23 05:38:50|13965.4|13963.4|13967|13965|13967|13965|13965.3|13963.3|4
1645594740000|2022-02-23 05:39:00|13966.9|13964.9|13968|13966|13968.4|13966.4|13966.8|13964.8|4
1645594750000|2022-02-23 05:39:10|13968.1|13966.1|13968.4|13966.4|13968.4|13966.4|13967.9|13965.9|2
1645594760000|2022-02-23 05:39:20|13968.6|13966.6|13968|13966|13968.6|13966.6|13968|13966|6
1645594770000|2022-02-23 05:39:30|13967.9|13965.9|13968.5|13966.5|13968.5|13966.5|13967.9|13965.9|8
1645594780000|2022-02-23 05:39:40|13968.6|13966.6|13968.5|13966.5|13968.8|13966.8|13967.4|13965.4|12
1645594790000|2022-02-23 05:39:50|13968.4|13966.4|13963.8|13961.8|13968.4|13966.4|13963.8|13961.8|41
1645594800000|2022-02-23 05:40:00|13963.9|13961.9|13964.5|13962.5|13965|13963|13963.9|13961.9|12
1645594810000|2022-02-23 05:40:10|13965|13963|13967.6|13965.6|13967.9|13965.9|13964.9|13962.9|17
1645594820000|2022-02-23 05:40:20|13967.8|13965.8|13968.3|13966.3|13968.6|13966.6|13966.6|13964.6|19
1645594830000|2022-02-23 05:40:30|13969|13967|13966.4|13964.4|13969.9|13967.9|13966.4|13964.4|70
1645594840000|2022-02-23 05:40:40|13966.3|13964.3|13965|13963|13966.6|13964.6|13965|13963|7
1645594850000|2022-02-23 05:40:50|13964.9|13962.9|13965.9|13963.9|13966.3|13964.3|13964.4|13962.4|4
1645594860000|2022-02-23 05:41:00|13966|13964|13966.3|13964.3|13966.9|13964.9|13966|13964|4
1645594870000|2022-02-23 05:41:10|13966.4|13964.4|13966.6|13964.6|13966.6|13964.6|13966.4|13964.4|0
1645594880000|2022-02-23 05:41:20|13966.5|13964.5|13966.3|13964.3|13966.8|13964.8|13966.3|13964.3|0
1645594890000|2022-02-23 05:41:30|13966.6|13964.6|13966.5|13964.5|13966.8|13964.8|13966.3|13964.3|2
1645594900000|2022-02-23 05:41:40|13966.3|13964.3|13964.8|13962.8|13966.3|13964.3|13964.3|13962.3|8
1645594910000|2022-02-23 05:41:50|13964.9|13962.9|13963.3|13961.3|13965.3|13963.3|13963.3|13961.3|23
1645594920000|2022-02-23 05:42:00|13963.1|13961.1|13964.3|13962.3|13964.4|13962.4|13962.9|13960.9|8
1645594930000|2022-02-23 05:42:10|13964.4|13962.4|13966.3|13964.3|13966.4|13964.4|13964.3|13962.3|26
1645594940000|2022-02-23 05:42:20|13966.1|13964.1|13965.3|13963.3|13966.1|13964.1|13965.3|13963.3|5
1645594950000|2022-02-23 05:42:30|13965.1|13963.1|13964|13962|13965.5|13963.5|13963.8|13961.8|10
1645594960000|2022-02-23 05:42:40|13964.3|13962.3|13965.4|13963.4|13965.5|13963.5|13963.9|13961.9|4
1645594970000|2022-02-23 05:42:50|13965.5|13963.5|13965.4|13963.4|13965.6|13963.6|13965|13963|3
1645594980000|2022-02-23 05:43:00|13965.3|13963.3|13963.6|13961.6|13965.5|13963.5|13963.1|13961.1|6
1645594990000|2022-02-23 05:43:10|13963.8|13961.8|13963.9|13961.9|13964.8|13962.8|13963.8|13961.8|7
1645595000000|2022-02-23 05:43:20|13964|13962|13964.5|13962.5|13964.6|13962.6|13963.4|13961.4|4
1645595010000|2022-02-23 05:43:30|13964.8|13962.8|13964|13962|13964.8|13962.8|13964|13962|4
1645595020000|2022-02-23 05:43:40|13964.1|13962.1|13965|13963|13965.1|13963.1|13964.1|13962.1|2
1645595030000|2022-02-23 05:43:50|13965.1|13963.1|13966|13964|13966.1|13964.1|13965|13963|2
1645595040000|2022-02-23 05:44:00|13965.9|13963.9|13965.3|13963.3|13966.1|13964.1|13964.9|13962.9|3
1645595050000|2022-02-23 05:44:10|13965.1|13963.1|13966.1|13964.1|13966.1|13964.1|13965.1|13963.1|0
1645595060000|2022-02-23 05:44:20|13966|13964|13965.3|13963.3|13966|13964|13965.1|13963.1|1
1645595070000|2022-02-23 05:44:30|13965.1|13963.1|13964|13962|13965.1|13963.1|13964|13962|5
1645595080000|2022-02-23 05:44:40|13963.9|13961.9|13963.9|13961.9|13964|13962|13963.8|13961.8|1
1645595090000|2022-02-23 05:44:50|13963.8|13961.8|13964.3|13962.3|13964.5|13962.5|13963.8|13961.8|15
1645595100000|2022-02-23 05:45:00|13964.4|13962.4|13964.5|13962.5|13964.5|13962.5|13964|13962|5
1645595110000|2022-02-23 05:45:10|13964.8|13962.8|13964.9|13962.9|13965.1|13963.1|13964.8|13962.8|5
1645595120000|2022-02-23 05:45:20|13964.6|13962.6|13964.3|13962.3|13964.6|13962.6|13964|13962|4
1645595130000|2022-02-23 05:45:30|13964.1|13962.1|13961.4|13959.4|13964.1|13962.1|13960.1|13958.1|36
1645595140000|2022-02-23 05:45:40|13961.5|13959.5|13963.3|13961.3|13963.3|13961.3|13961.5|13959.5|7
1645595150000|2022-02-23 05:45:50|13963.4|13961.4|13962|13960|13963.6|13961.6|13961.9|13959.9|7
1645595160000|2022-02-23 05:46:00|13962.1|13960.1|13963.9|13961.9|13963.9|13961.9|13962.1|13960.1|5
1645595170000|2022-02-23 05:46:10|13964|13962|13964|13962|13964.4|13962.4|13964|13962|5
1645595180000|2022-02-23 05:46:20|13964.3|13962.3|13965.9|13963.9|13965.9|13963.9|13963.9|13961.9|21
1645595190000|2022-02-23 05:46:30|13965.8|13963.8|13965.6|13963.6|13965.8|13963.8|13965.1|13963.1|7
1645595200000|2022-02-23 05:46:40|13965.5|13963.5|13966|13964|13966.4|13964.4|13965.5|13963.5|10
1645595210000|2022-02-23 05:46:50|13965.9|13963.9|13966.9|13964.9|13967|13965|13965.9|13963.9|6
1645595220000|2022-02-23 05:47:00|13966.8|13964.8|13967.8|13965.8|13967.8|13965.8|13966.5|13964.5|14
1645595230000|2022-02-23 05:47:10|13967.6|13965.6|13968.1|13966.1|13968.3|13966.3|13967.5|13965.5|9
1645595240000|2022-02-23 05:47:20|13968.3|13966.3|13968.5|13966.5|13969.1|13967.1|13968.1|13966.1|5
1645595250000|2022-02-23 05:47:30|13968.6|13966.6|13968.3|13966.3|13968.9|13966.9|13968|13966|5
1645595260000|2022-02-23 05:47:40|13968.1|13966.1|13969|13967|13969|13967|13967.8|13965.8|3
1645595270000|2022-02-23 05:47:50|13968.9|13966.9|13968.8|13966.8|13970|13968|13968.8|13966.8|5
1645595280000|2022-02-23 05:48:00|13969.4|13967.4|13968.1|13966.1|13969.5|13967.5|13968.1|13966.1|11
1645595290000|2022-02-23 05:48:10|13968|13966|13967.5|13965.5|13968|13966|13966.6|13964.6|6
1645595300000|2022-02-23 05:48:20|13967.4|13965.4|13967.3|13965.3|13968.1|13966.1|13967.3|13965.3|2
1645595310000|2022-02-23 05:48:30|13967.4|13965.4|13966.9|13964.9|13968.4|13966.4|13966.9|13964.9|15
1645595320000|2022-02-23 05:48:40|13967.1|13965.1|13967.3|13965.3|13967.3|13965.3|13966.8|13964.8|6
1645595330000|2022-02-23 05:48:50|13967.4|13965.4|13966.5|13964.5|13967.4|13965.4|13966.4|13964.4|24
1645595340000|2022-02-23 05:49:00|13966.6|13964.6|13966|13964|13966.9|13964.9|13965.6|13963.6|5
1645595350000|2022-02-23 05:49:10|13965.9|13963.9|13966.6|13964.6|13966.9|13964.9|13965.9|13963.9|0
1645595360000|2022-02-23 05:49:20|13966.8|13964.8|13967|13965|13967.1|13965.1|13966.8|13964.8|0
1645595370000|2022-02-23 05:49:30|13967.1|13965.1|13967.5|13965.5|13967.5|13965.5|13967.1|13965.1|0
1645595380000|2022-02-23 05:49:40|13967.8|13965.8|13968.6|13966.6|13969|13967|13967.8|13965.8|2
1645595390000|2022-02-23 05:49:50|13968.5|13966.5|13968.8|13966.8|13968.8|13966.8|13968.5|13966.5|1
1645595400000|2022-02-23 05:50:00|13969|13967|13968.9|13966.9|13969|13967|13968.6|13966.6|3
1645595410000|2022-02-23 05:50:10|13968.8|13966.8|13967.6|13965.6|13968.8|13966.8|13967.3|13965.3|11
1645595420000|2022-02-23 05:50:20|13967.5|13965.5|13968.5|13966.5|13968.5|13966.5|13967.5|13965.5|1
1645595430000|2022-02-23 05:50:30|13968.4|13966.4|13968.5|13966.5|13968.5|13966.5|13968.1|13966.1|0
1645595440000|2022-02-23 05:50:40|13968.4|13966.4|13968|13966|13968.4|13966.4|13968|13966|0
1645595450000|2022-02-23 05:50:50|13967.9|13965.9|13968.6|13966.6|13968.9|13966.9|13967.8|13965.8|6
1645595460000|2022-02-23 05:51:00|13968.5|13966.5|13966.8|13964.8|13968.5|13966.5|13966.8|13964.8|6
1645595470000|2022-02-23 05:51:10|13966.5|13964.5|13966|13964|13966.5|13964.5|13965.8|13963.8|1
1645595480000|2022-02-23 05:51:20|13966.1|13964.1|13967.1|13965.1|13967.1|13965.1|13966.1|13964.1|1
1645595490000|2022-02-23 05:51:30|13966.6|13964.6|13968.3|13966.3|13968.3|13966.3|13966.6|13964.6|4
1645595500000|2022-02-23 05:51:40|13968.4|13966.4|13969.5|13967.5|13970.1|13968.1|13967.8|13965.8|36
1645595510000|2022-02-23 05:51:50|13969.6|13967.6|13968.9|13966.9|13969.6|13967.6|13968.9|13966.9|1
1645595520000|2022-02-23 05:52:00|13968.8|13966.8|13967.4|13965.4|13968.8|13966.8|13966.6|13964.6|9
1645595530000|2022-02-23 05:52:10|13967.3|13965.3|13967.6|13965.6|13967.6|13965.6|13966.6|13964.6|2
1645595540000|2022-02-23 05:52:20|13967|13965|13967.1|13965.1|13967.1|13965.1|13966.9|13964.9|1
1645595550000|2022-02-23 05:52:30|13964.9|13962.9|13967.1|13965.1|13967.3|13965.3|13964.9|13962.9|56
1645595560000|2022-02-23 05:52:40|13967.3|13965.3|13967.5|13965.5|13968.3|13966.3|13966.5|13964.5|33
1645595570000|2022-02-23 05:52:50|13967.6|13965.6|13966.6|13964.6|13967.6|13965.6|13966.1|13964.1|20
1645595580000|2022-02-23 05:53:00|13966.8|13964.8|13967.3|13965.3|13967.8|13965.8|13966.8|13964.8|3
1645595590000|2022-02-23 05:53:10|13967.5|13965.5|13967.3|13965.3|13967.8|13965.8|13967.3|13965.3|2
1645595600000|2022-02-23 05:53:20|13967.4|13965.4|13968.4|13966.4|13968.4|13966.4|13967.3|13965.3|10
1645595610000|2022-02-23 05:53:30|13968.9|13966.9|13969.4|13967.4|13969.5|13967.5|13968.9|13966.9|1
1645595620000|2022-02-23 05:53:40|13969.5|13967.5|13968.8|13966.8|13969.9|13967.9|13968.8|13966.8|4
1645595630000|2022-02-23 05:53:50|13969|13967|13969.3|13967.3|13969.5|13967.5|13968.6|13966.6|5
1645595640000|2022-02-23 05:54:00|13969.4|13967.4|13967.4|13965.4|13969.4|13967.4|13967.4|13965.4|4
1645595650000|2022-02-23 05:54:10|13966.6|13964.6|13966.3|13964.3|13966.6|13964.6|13966.1|13964.1|11
1645595660000|2022-02-23 05:54:20|13966.1|13964.1|13965|13963|13966.1|13964.1|13965|13963|2
1645595670000|2022-02-23 05:54:30|13965.1|13963.1|13964.5|13962.5|13965.1|13963.1|13964.1|13962.1|4
1645595680000|2022-02-23 05:54:40|13964.6|13962.6|13962.3|13960.3|13964.8|13962.8|13962.3|13960.3|13
1645595690000|2022-02-23 05:54:50|13962.1|13960.1|13961.9|13959.9|13962.8|13960.8|13961.5|13959.5|14
1645595700000|2022-02-23 05:55:00|13962.1|13960.1|13960.9|13958.9|13962.1|13960.1|13959.6|13957.6|23
1645595710000|2022-02-23 05:55:10|13961|13959|13960.5|13958.5|13961.5|13959.5|13960.1|13958.1|10
1645595720000|2022-02-23 05:55:20|13960.4|13958.4|13961|13959|13961.1|13959.1|13960.3|13958.3|6
1645595730000|2022-02-23 05:55:30|13961.1|13959.1|13963.3|13961.3|13963.3|13961.3|13961.1|13959.1|4
1645595740000|2022-02-23 05:55:40|13963.1|13961.1|13964.3|13962.3|13964.4|13962.4|13963.1|13961.1|8
1645595750000|2022-02-23 05:55:50|13964.5|13962.5|13963.1|13961.1|13964.9|13962.9|13963.1|13961.1|6
1645595760000|2022-02-23 05:56:00|13963.3|13961.3|13960.8|13958.8|13963.4|13961.4|13960.8|13958.8|11
1645595770000|2022-02-23 05:56:10|13960.6|13958.6|13961.5|13959.5|13962.3|13960.3|13960.6|13958.6|3
1645595780000|2022-02-23 05:56:20|13961.6|13959.6|13963.9|13961.9|13964|13962|13961.6|13959.6|1
1645595790000|2022-02-23 05:56:30|13964|13962|13963.8|13961.8|13964|13962|13963.1|13961.1|1
1645595800000|2022-02-23 05:56:40|13963.9|13961.9|13963.1|13961.1|13964|13962|13962.8|13960.8|13
1645595810000|2022-02-23 05:56:50|13963.6|13961.6|13964.6|13962.6|13965.5|13963.5|13963.6|13961.6|10
1645595820000|2022-02-23 05:57:00|13964.5|13962.5|13963.4|13961.4|13964.6|13962.6|13963.3|13961.3|2
1645595830000|2022-02-23 05:57:10|13963.6|13961.6|13963.8|13961.8|13964.3|13962.3|13963.5|13961.5|4
1645595840000|2022-02-23 05:57:20|13963.9|13961.9|13963.8|13961.8|13964.4|13962.4|13963.8|13961.8|1
1645595850000|2022-02-23 05:57:30|13963.9|13961.9|13963.1|13961.1|13964.6|13962.6|13963.1|13961.1|10
1645595860000|2022-02-23 05:57:40|13963.3|13961.3|13963.4|13961.4|13963.4|13961.4|13963.3|13961.3|0
1645595870000|2022-02-23 05:57:50|13963.5|13961.5|13964.3|13962.3|13965.5|13963.5|13963.5|13961.5|34
1645595880000|2022-02-23 05:58:00|13964.1|13962.1|13964.9|13962.9|13964.9|13962.9|13964.1|13962.1|2
1645595890000|2022-02-23 05:58:10|13965|13963|13963.1|13961.1|13966.5|13964.5|13963|13961|65
1645595900000|2022-02-23 05:58:20|13963|13961|13964.8|13962.8|13964.9|13962.9|13963|13961|4
1645595910000|2022-02-23 05:58:30|13964.9|13962.9|13965|13963|13965.4|13963.4|13964.6|13962.6|6
1645595920000|2022-02-23 05:58:40|13965.1|13963.1|13965.4|13963.4|13965.6|13963.6|13964.6|13962.6|2
1645595930000|2022-02-23 05:58:50|13965.5|13963.5|13964.9|13962.9|13965.5|13963.5|13964.9|13962.9|1
1645595940000|2022-02-23 05:59:00|13965|13963|13965|13963|13965|13963|13965|13963|0
1645595950000|2022-02-23 05:59:10|13965.1|13963.1|13965.4|13963.4|13965.6|13963.6|13964.9|13962.9|3
1645595960000|2022-02-23 05:59:20|13965.5|13963.5|13965.3|13963.3|13965.6|13963.6|13965.1|13963.1|1
1645595970000|2022-02-23 05:59:30|13965.4|13963.4|13964|13962|13965.4|13963.4|13963.6|13961.6|2
1645595980000|2022-02-23 05:59:40|13963.9|13961.9|13963.8|13961.8|13964.1|13962.1|13963.8|13961.8|0
1645595990000|2022-02-23 05:59:50|13963.4|13961.4|13963.4|13961.4|13963.5|13961.5|13963|13961|2
1645596000000|2022-02-23 06:00:00|13962.1|13960.1|13963.3|13961.3|13963.9|13961.9|13962.1|13960.1|26
1645596010000|2022-02-23 06:00:10|13963.6|13961.6|13966|13964|13966|13964|13963.3|13961.3|10
1645596020000|2022-02-23 06:00:20|13965.4|13963.4|13966.8|13964.8|13966.9|13964.9|13964.9|13962.9|13
1645596030000|2022-02-23 06:00:30|13966.6|13964.6|13966.3|13964.3|13966.6|13964.6|13966.3|13964.3|3
1645596040000|2022-02-23 06:00:40|13966.4|13964.4|13966.6|13964.6|13967.3|13965.3|13966.4|13964.4|1
1645596050000|2022-02-23 06:00:50|13966.9|13964.9|13967|13965|13967.1|13965.1|13966.3|13964.3|3
1645596060000|2022-02-23 06:01:00|13967.1|13965.1|13967.1|13965.1|13967.6|13965.6|13967|13965|6
1645596070000|2022-02-23 06:01:10|13966.9|13964.9|13965|13963|13966.9|13964.9|13963.4|13961.4|19
1645596080000|2022-02-23 06:01:20|13965.5|13963.5|13965.6|13963.6|13965.9|13963.9|13964.3|13962.3|8
1645596090000|2022-02-23 06:01:30|13965.9|13963.9|13967.6|13965.6|13967.6|13965.6|13965.9|13963.9|4
1645596100000|2022-02-23 06:01:40|13968|13966|13968.4|13966.4|13968.8|13966.8|13968|13966|13
1645596110000|2022-02-23 06:01:50|13968.5|13966.5|13970.6|13968.6|13971|13969|13968.5|13966.5|27
1645596120000|2022-02-23 06:02:00|13970.8|13968.8|13968.9|13966.9|13970.8|13968.8|13967.9|13965.9|13
1645596130000|2022-02-23 06:02:10|13968.8|13966.8|13968.1|13966.1|13969.8|13967.8|13967.3|13965.3|27
1645596140000|2022-02-23 06:02:20|13968.5|13966.5|13972.3|13970.3|13972.3|13970.3|13968.5|13966.5|66
1645596150000|2022-02-23 06:02:30|13972.1|13970.1|13974.3|13972.3|13974.5|13972.5|13972.1|13970.1|33
1645596160000|2022-02-23 06:02:40|13974.1|13972.1|13978.4|13976.4|13978.4|13976.4|13974|13972|55
1645596170000|2022-02-23 06:02:50|13978.3|13976.3|13976|13974|13978.4|13976.4|13976|13974|14
1645596180000|2022-02-23 06:03:00|13976.1|13974.1|13976.8|13974.8|13977.9|13975.9|13976|13974|25
1645596190000|2022-02-23 06:03:10|13976.6|13974.6|13976.4|13974.4|13978|13976|13976.4|13974.4|16
1645596200000|2022-02-23 06:03:20|13976.3|13974.3|13977.4|13975.4|13977.6|13975.6|13975.6|13973.6|10
1645596210000|2022-02-23 06:03:30|13977.3|13975.3|13975.9|13973.9|13977.5|13975.5|13975.9|13973.9|12
1645596220000|2022-02-23 06:03:40|13976|13974|13977.5|13975.5|13977.6|13975.6|13975|13973|6
1645596230000|2022-02-23 06:03:50|13977.4|13975.4|13978.4|13976.4|13978.6|13976.6|13977.4|13975.4|12
1645596240000|2022-02-23 06:04:00|13978.5|13976.5|13977.6|13975.6|13978.6|13976.6|13977.6|13975.6|8
1645596250000|2022-02-23 06:04:10|13976.5|13974.5|13974.8|13972.8|13976.5|13974.5|13973.3|13971.3|28
1645596260000|2022-02-23 06:04:20|13974.1|13972.1|13976|13974|13976.3|13974.3|13974.1|13972.1|10
1645596270000|2022-02-23 06:04:30|13975.5|13973.5|13975|13973|13976|13974|13974.9|13972.9|3
1645596280000|2022-02-23 06:04:40|13975.1|13973.1|13974.4|13972.4|13975.5|13973.5|13974|13972|6
1645596290000|2022-02-23 06:04:50|13974.6|13972.6|13968.4|13966.4|13974.6|13972.6|13966.3|13964.3|113
1645596300000|2022-02-23 06:05:00|13968.8|13966.8|13969.1|13967.1|13969.8|13967.8|13967.6|13965.6|21
1645596310000|2022-02-23 06:05:10|13969.3|13967.3|13968.4|13966.4|13970.1|13968.1|13968.1|13966.1|6
1645596320000|2022-02-23 06:05:20|13968.5|13966.5|13969.3|13967.3|13969.9|13967.9|13968.5|13966.5|13
1645596330000|2022-02-23 06:05:30|13969.1|13967.1|13968.8|13966.8|13969.1|13967.1|13967.9|13965.9|4
1645596340000|2022-02-23 06:05:40|13968.9|13966.9|13966|13964|13969.3|13967.3|13966|13964|13
1645596350000|2022-02-23 06:05:50|13965.9|13963.9|13967.8|13965.8|13968.5|13966.5|13965.8|13963.8|8
1645596360000|2022-02-23 06:06:00|13967.9|13965.9|13969.6|13967.6|13970.5|13968.5|13967.9|13965.9|16
1645596370000|2022-02-23 06:06:10|13969.8|13967.8|13967.3|13965.3|13969.8|13967.8|13967|13965|13
1645596380000|2022-02-23 06:06:20|13967.1|13965.1|13968.4|13966.4|13968.5|13966.5|13966|13964|15
1645596390000|2022-02-23 06:06:30|13968.5|13966.5|13969.5|13967.5|13970.1|13968.1|13967.8|13965.8|6
1645596400000|2022-02-23 06:06:40|13969.4|13967.4|13970.3|13968.3|13971|13969|13969.3|13967.3|3
1645596410000|2022-02-23 06:06:50|13970.1|13968.1|13970.8|13968.8|13970.8|13968.8|13970.1|13968.1|2
1645596420000|2022-02-23 06:07:00|13970.3|13968.3|13971.4|13969.4|13971.4|13969.4|13970|13968|3
1645596430000|2022-02-23 06:07:10|13972|13970|13971.8|13969.8|13972.6|13970.6|13970.6|13968.6|10
1645596440000|2022-02-23 06:07:20|13971.5|13969.5|13971|13969|13971.5|13969.5|13970.3|13968.3|4
1645596450000|2022-02-23 06:07:30|13971.1|13969.1|13971|13969|13971.4|13969.4|13969|13967|33
1645596460000|2022-02-23 06:07:40|13970.9|13968.9|13969.5|13967.5|13970.9|13968.9|13969.3|13967.3|7
1645596470000|2022-02-23 06:07:50|13969.4|13967.4|13969.4|13967.4|13970.1|13968.1|13968.6|13966.6|3
1645596480000|2022-02-23 06:08:00|13968.4|13966.4|13967.3|13965.3|13969.3|13967.3|13967.3|13965.3|13
1645596490000|2022-02-23 06:08:10|13967.4|13965.4|13967.8|13965.8|13967.8|13965.8|13966.8|13964.8|3
1645596500000|2022-02-23 06:08:20|13967.6|13965.6|13968.8|13966.8|13968.8|13966.8|13967.6|13965.6|3
1645596510000|2022-02-23 06:08:30|13968.6|13966.6|13969.6|13967.6|13970|13968|13968.5|13966.5|1
1645596520000|2022-02-23 06:08:40|13969.8|13967.8|13967.3|13965.3|13970|13968|13967.3|13965.3|12
1645596530000|2022-02-23 06:08:50|13967.8|13965.8|13970.4|13968.4|13970.5|13968.5|13967.8|13965.8|10
1645596540000|2022-02-23 06:09:00|13970.3|13968.3|13970|13968|13971|13969|13969.8|13967.8|10
1645596550000|2022-02-23 06:09:10|13969.9|13967.9|13969.6|13967.6|13969.9|13967.9|13968|13966|10
1645596560000|2022-02-23 06:09:20|13969.3|13967.3|13967.9|13965.9|13969.3|13967.3|13967.8|13965.8|5
1645596570000|2022-02-23 06:09:30|13967.8|13965.8|13969|13967|13969.3|13967.3|13967.3|13965.3|6
1645596580000|2022-02-23 06:09:40|13969.3|13967.3|13968.6|13966.6|13970.3|13968.3|13967.9|13965.9|13
1645596590000|2022-02-23 06:09:50|13968.3|13966.3|13966.5|13964.5|13968.3|13966.3|13966.4|13964.4|9
1645596600000|2022-02-23 06:10:00|13966.6|13964.6|13968|13966|13969|13967|13966.3|13964.3|40
1645596610000|2022-02-23 06:10:10|13968.1|13966.1|13968.8|13966.8|13969|13967|13968.1|13966.1|1
1645596620000|2022-02-23 06:10:20|13968.9|13966.9|13968.3|13966.3|13969|13967|13967.4|13965.4|20
1645596630000|2022-02-23 06:10:30|13968.4|13966.4|13970.1|13968.1|13970.1|13968.1|13968.4|13966.4|1
1645596640000|2022-02-23 06:10:40|13971.4|13969.4|13971|13969|13971.8|13969.8|13971|13969|15
1645596650000|2022-02-23 06:10:50|13971.4|13969.4|13973.9|13971.9|13974.4|13972.4|13971.4|13969.4|10
1645596660000|2022-02-23 06:11:00|13973.3|13971.3|13972.5|13970.5|13974.1|13972.1|13972.4|13970.4|4
1645596670000|2022-02-23 06:11:10|13972.6|13970.6|13971.9|13969.9|13973.5|13971.5|13971.3|13969.3|18
1645596680000|2022-02-23 06:11:20|13972.5|13970.5|13972.5|13970.5|13972.9|13970.9|13971.8|13969.8|9
1645596690000|2022-02-23 06:11:30|13972.8|13970.8|13976.3|13974.3|13976.3|13974.3|13972.8|13970.8|16
1645596700000|2022-02-23 06:11:40|13976|13974|13975.5|13973.5|13976|13974|13975.3|13973.3|14
1645596710000|2022-02-23 06:11:50|13975.4|13973.4|13975.6|13973.6|13976.3|13974.3|13974.5|13972.5|8
1645596720000|2022-02-23 06:12:00|13975.5|13973.5|13977.8|13975.8|13977.8|13975.8|13975.1|13973.1|31
1645596730000|2022-02-23 06:12:10|13978.3|13976.3|13977.8|13975.8|13978.3|13976.3|13977.3|13975.3|19
1645596740000|2022-02-23 06:12:20|13979.1|13977.1|13981.4|13979.4|13981.4|13979.4|13977.8|13975.8|57
1645596750000|2022-02-23 06:12:30|13981.1|13979.1|13979.5|13977.5|13981.1|13979.1|13979.5|13977.5|10
1645596760000|2022-02-23 06:12:40|13979.6|13977.6|13979.8|13977.8|13980.1|13978.1|13979.5|13977.5|3
1645596770000|2022-02-23 06:12:50|13979.9|13977.9|13979.5|13977.5|13980.3|13978.3|13979.5|13977.5|4
1645596780000|2022-02-23 06:13:00|13978.9|13976.9|13976.9|13974.9|13979.8|13977.8|13976.4|13974.4|31
1645596790000|2022-02-23 06:13:10|13976.6|13974.6|13976.3|13974.3|13976.9|13974.9|13975.4|13973.4|9
1645596800000|2022-02-23 06:13:20|13976.6|13974.6|13980.4|13978.4|13980.8|13978.8|13976.6|13974.6|32
1645596810000|2022-02-23 06:13:30|13980.5|13978.5|13981.1|13979.1|13982.5|13980.5|13980.4|13978.4|30
1645596820000|2022-02-23 06:13:40|13981|13979|13978|13976|13981.4|13979.4|13978|13976|17
1645596830000|2022-02-23 06:13:50|13978.1|13976.1|13976.8|13974.8|13978.1|13976.1|13976.8|13974.8|9
1645596840000|2022-02-23 06:14:00|13976.1|13974.1|13976|13974|13976.8|13974.8|13975.9|13973.9|13
1645596850000|2022-02-23 06:14:10|13976.1|13974.1|13976.8|13974.8|13978|13976|13976.1|13974.1|22
1645596860000|2022-02-23 06:14:20|13976.9|13974.9|13978.5|13976.5|13978.6|13976.6|13976.9|13974.9|9
1645596870000|2022-02-23 06:14:30|13978.6|13976.6|13976.8|13974.8|13978.6|13976.6|13976.8|13974.8|3
1645596880000|2022-02-23 06:14:40|13976.9|13974.9|13978|13976|13978.4|13976.4|13976.6|13974.6|3
1645596890000|2022-02-23 06:14:50|13978.1|13976.1|13976.9|13974.9|13978.3|13976.3|13976.6|13974.6|6
1645596900000|2022-02-23 06:15:00|13977|13975|13977.3|13975.3|13977.3|13975.3|13977|13975|0
1645596910000|2022-02-23 06:15:10|13977.1|13975.1|13978.3|13976.3|13978.9|13976.9|13977.1|13975.1|16
1645596920000|2022-02-23 06:15:20|13978.4|13976.4|13978.1|13976.1|13979.8|13977.8|13977.8|13975.8|5
1645596930000|2022-02-23 06:15:30|13977.4|13975.4|13977|13975|13977.6|13975.6|13975.9|13973.9|3
1645596940000|2022-02-23 06:15:40|13977.1|13975.1|13977.1|13975.1|13977.4|13975.4|13976.1|13974.1|3
1645596950000|2022-02-23 06:15:50|13977.3|13975.3|13977.6|13975.6|13977.8|13975.8|13976.3|13974.3|1
1645596960000|2022-02-23 06:16:00|13977.8|13975.8|13977.3|13975.3|13977.9|13975.9|13977.1|13975.1|0
1645596970000|2022-02-23 06:16:10|13977.1|13975.1|13978.4|13976.4|13979.3|13977.3|13977|13975|3
1645596980000|2022-02-23 06:16:20|13978.5|13976.5|13980.8|13978.8|13980.9|13978.9|13978.5|13976.5|9
1645596990000|2022-02-23 06:16:30|13980.6|13978.6|13978.9|13976.9|13980.9|13978.9|13978.9|13976.9|5
1645597000000|2022-02-23 06:16:40|13978.8|13976.8|13979.1|13977.1|13979.1|13977.1|13978.3|13976.3|1
1645597010000|2022-02-23 06:16:50|13979|13977|13978.6|13976.6|13979.4|13977.4|13978.6|13976.6|2
1645597020000|2022-02-23 06:17:00|13978.8|13976.8|13979.1|13977.1|13979.8|13977.8|13978.6|13976.6|7
1645597030000|2022-02-23 06:17:10|13978.8|13976.8|13979.3|13977.3|13979.3|13977.3|13978.4|13976.4|1
1645597040000|2022-02-23 06:17:20|13978.9|13976.9|13979.3|13977.3|13979.6|13977.6|13978.9|13976.9|1
1645597050000|2022-02-23 06:17:30|13980.4|13978.4|13979.8|13977.8|13980.6|13978.6|13979.5|13977.5|9
1645597060000|2022-02-23 06:17:40|13979|13977|13977.8|13975.8|13979.4|13977.4|13977.8|13975.8|6
1645597070000|2022-02-23 06:17:50|13977.9|13975.9|13979.9|13977.9|13979.9|13977.9|13977.9|13975.9|4
1645597080000|2022-02-23 06:18:00|13980|13978|13978.4|13976.4|13980|13978|13977.1|13975.1|6
1645597090000|2022-02-23 06:18:10|13978.3|13976.3|13978.1|13976.1|13979.5|13977.5|13978.1|13976.1|7
1645597100000|2022-02-23 06:18:20|13978.3|13976.3|13979.1|13977.1|13979.5|13977.5|13978.1|13976.1|12
1645597110000|2022-02-23 06:18:30|13979.5|13977.5|13979.3|13977.3|13980.6|13978.6|13979.1|13977.1|15
1645597120000|2022-02-23 06:18:40|13979.4|13977.4|13979.1|13977.1|13979.5|13977.5|13978.4|13976.4|6
1645597130000|2022-02-23 06:18:50|13979.3|13977.3|13980.1|13978.1|13980.4|13978.4|13979.1|13977.1|6
1645597140000|2022-02-23 06:19:00|13980.3|13978.3|13981.6|13979.6|13983|13981|13979|13977|53
1645597150000|2022-02-23 06:19:10|13981.8|13979.8|13980.3|13978.3|13982.4|13980.4|13980.3|13978.3|8
1645597160000|2022-02-23 06:19:20|13980.4|13978.4|13978|13976|13980.6|13978.6|13976.6|13974.6|73
1645597170000|2022-02-23 06:19:30|13978.1|13976.1|13979.6|13977.6|13979.6|13977.6|13977.5|13975.5|13
1645597180000|2022-02-23 06:19:40|13979.8|13977.8|13980.3|13978.3|13981.3|13979.3|13979.8|13977.8|5
1645597190000|2022-02-23 06:19:50|13980|13978|13979.5|13977.5|13980.4|13978.4|13978.8|13976.8|4
1645597200000|2022-02-23 06:20:00|13979.6|13977.6|13979.5|13977.5|13979.8|13977.8|13979.1|13977.1|8
1645597210000|2022-02-23 06:20:10|13979.4|13977.4|13976.9|13974.9|13979.4|13977.4|13976.9|13974.9|22
1645597220000|2022-02-23 06:20:20|13977|13975|13976.9|13974.9|13977.8|13975.8|13976.6|13974.6|19
1645597230000|2022-02-23 06:20:30|13976.8|13974.8|13975.3|13973.3|13976.9|13974.9|13973.6|13971.6|36
1645597240000|2022-02-23 06:20:40|13975.4|13973.4|13975.8|13973.8|13975.8|13973.8|13974|13972|17
1645597250000|2022-02-23 06:20:50|13976.1|13974.1|13976.9|13974.9|13977.3|13975.3|13976.1|13974.1|10
1645597260000|2022-02-23 06:21:00|13977|13975|13977.3|13975.3|13978.5|13976.5|13976.5|13974.5|38
1645597270000|2022-02-23 06:21:10|13976.9|13974.9|13974.8|13972.8|13976.9|13974.9|13974.8|13972.8|6
1645597280000|2022-02-23 06:21:20|13974.6|13972.6|13974.8|13972.8|13975|13973|13973.9|13971.9|8
1645597290000|2022-02-23 06:21:30|13974.9|13972.9|13975.5|13973.5|13976|13974|13974.8|13972.8|3
1645597300000|2022-02-23 06:21:40|13975.8|13973.8|13974.8|13972.8|13975.9|13973.9|13974.1|13972.1|4
1645597310000|2022-02-23 06:21:50|13968|13966|13968.1|13966.1|13968.1|13966.1|13967.1|13965.1|65
1645597320000|2022-02-23 06:22:00|13968.3|13966.3|13968.3|13966.3|13968.8|13966.8|13968.1|13966.1|4
1645597330000|2022-02-23 06:22:10|13967.5|13965.5|13965|13963|13967.6|13965.6|13964.6|13962.6|23
1645597340000|2022-02-23 06:22:20|13965.1|13963.1|13961.4|13959.4|13965.1|13963.1|13960.5|13958.5|37
1645597350000|2022-02-23 06:22:30|13960.9|13958.9|13963.1|13961.1|13963.9|13961.9|13960.9|13958.9|25
1645597360000|2022-02-23 06:22:40|13963.3|13961.3|13964.1|13962.1|13965|13963|13963.3|13961.3|11
1645597370000|2022-02-23 06:22:50|13964|13962|13962.5|13960.5|13964.1|13962.1|13961.8|13959.8|10
1645597380000|2022-02-23 06:23:00|13962.6|13960.6|13962.9|13960.9|13963.1|13961.1|13962.3|13960.3|2
1645597390000|2022-02-23 06:23:10|13963.1|13961.1|13962.5|13960.5|13963.1|13961.1|13962|13960|13
1645597400000|2022-02-23 06:23:20|13962|13960|13958.4|13956.4|13962|13960|13957.8|13955.8|66
1645597410000|2022-02-23 06:23:30|13957.8|13955.8|13956.4|13954.4|13957.9|13955.9|13955.4|13953.4|51
1645597420000|2022-02-23 06:23:40|13956.5|13954.5|13957.4|13955.4|13957.4|13955.4|13956|13954|14
1645597430000|2022-02-23 06:23:50|13957.5|13955.5|13958.6|13956.6|13958.6|13956.6|13957.3|13955.3|12
1645597440000|2022-02-23 06:24:00|13960|13958|13957.3|13955.3|13960.3|13958.3|13956.9|13954.9|25
1645597450000|2022-02-23 06:24:10|13957.9|13955.9|13962.3|13960.3|13962.3|13960.3|13957.6|13955.6|11
1645597460000|2022-02-23 06:24:20|13962.1|13960.1|13961.5|13959.5|13962.8|13960.8|13961|13959|13
1645597470000|2022-02-23 06:24:30|13961.1|13959.1|13959.5|13957.5|13962|13960|13959.4|13957.4|20
1645597480000|2022-02-23 06:24:40|13959.4|13957.4|13960.6|13958.6|13961.1|13959.1|13959|13957|2
1645597490000|2022-02-23 06:24:50|13960.5|13958.5|13958.6|13956.6|13961|13959|13957.6|13955.6|42
1645597500000|2022-02-23 06:25:00|13958.5|13956.5|13956.4|13954.4|13959|13957|13956.3|13954.3|15
1645597510000|2022-02-23 06:25:10|13956.3|13954.3|13957.5|13955.5|13957.5|13955.5|13956.3|13954.3|2
1645597520000|2022-02-23 06:25:20|13958.6|13956.6|13959.1|13957.1|13960.4|13958.4|13958.4|13956.4|13
1645597530000|2022-02-23 06:25:30|13959|13957|13956.6|13954.6|13959|13957|13956.6|13954.6|28
1645597540000|2022-02-23 06:25:40|13954.9|13952.9|13955.6|13953.6|13955.9|13953.9|13954.5|13952.5|39
1645597550000|2022-02-23 06:25:50|13955.5|13953.5|13957.3|13955.3|13957.3|13955.3|13955.5|13953.5|8
1645597560000|2022-02-23 06:26:00|13957.1|13955.1|13956.8|13954.8|13957.1|13955.1|13956|13954|2
1645597570000|2022-02-23 06:26:10|13956.6|13954.6|13956.9|13954.9|13956.9|13954.9|13956.4|13954.4|3
1645597580000|2022-02-23 06:26:20|13956.8|13954.8|13953.4|13951.4|13956.8|13954.8|13953.4|13951.4|34
1645597590000|2022-02-23 06:26:30|13953.5|13951.5|13954.8|13952.8|13954.9|13952.9|13952.6|13950.6|22
1645597600000|2022-02-23 06:26:40|13954.6|13952.6|13955.1|13953.1|13955.1|13953.1|13954|13952|4
1645597610000|2022-02-23 06:26:50|13955|13953|13955.1|13953.1|13955.3|13953.3|13954.4|13952.4|6
1645597620000|2022-02-23 06:27:00|13955.4|13953.4|13956.1|13954.1|13956.1|13954.1|13955.4|13953.4|4
1645597630000|2022-02-23 06:27:10|13956|13954|13955.5|13953.5|13956|13954|13954.5|13952.5|5
1645597640000|2022-02-23 06:27:20|13955.3|13953.3|13954.1|13952.1|13955.3|13953.3|13954|13952|8
1645597650000|2022-02-23 06:27:30|13954.3|13952.3|13954.1|13952.1|13955|13953|13953.3|13951.3|13
1645597660000|2022-02-23 06:27:40|13953.9|13951.9|13954|13952|13954.4|13952.4|13953.6|13951.6|10
1645597670000|2022-02-23 06:27:50|13953.9|13951.9|13953|13951|13954|13952|13953|13951|5
1645597680000|2022-02-23 06:28:00|13953.1|13951.1|13955.8|13953.8|13955.8|13953.8|13953.1|13951.1|8
1645597690000|2022-02-23 06:28:10|13955.4|13953.4|13962.3|13960.3|13963.4|13961.4|13955.4|13953.4|84
1645597700000|2022-02-23 06:28:20|13962.1|13960.1|13960|13958|13962.1|13960.1|13959|13957|20
1645597710000|2022-02-23 06:28:30|13960.1|13958.1|13961.4|13959.4|13962|13960|13959.9|13957.9|18
1645597720000|2022-02-23 06:28:40|13961.3|13959.3|13961.3|13959.3|13961.9|13959.9|13961|13959|4
1645597730000|2022-02-23 06:28:50|13961.5|13959.5|13961.3|13959.3|13961.8|13959.8|13960.6|13958.6|3
1645597740000|2022-02-23 06:29:00|13960.1|13958.1|13962|13960|13962|13960|13960.1|13958.1|11
1645597750000|2022-02-23 06:29:10|13962.3|13960.3|13962.5|13960.5|13963.4|13961.4|13962.1|13960.1|11
1645597760000|2022-02-23 06:29:20|13962.6|13960.6|13962.5|13960.5|13963.3|13961.3|13962.5|13960.5|4
1645597770000|2022-02-23 06:29:30|13962.1|13960.1|13962.3|13960.3|13963.3|13961.3|13961.5|13959.5|8
1645597780000|2022-02-23 06:29:40|13962.4|13960.4|13962.1|13960.1|13963.3|13961.3|13962|13960|3
1645597790000|2022-02-23 06:29:50|13962.3|13960.3|13962|13960|13962.5|13960.5|13961.5|13959.5|4
1645597800000|2022-02-23 06:30:00|13962.6|13960.6|13960.8|13958.8|13963|13961|13958.8|13956.8|23
1645597810000|2022-02-23 06:30:10|13960.9|13958.9|13960.5|13958.5|13960.9|13958.9|13960.3|13958.3|3
1645597820000|2022-02-23 06:30:20|13960.8|13958.8|13961.8|13959.8|13962.3|13960.3|13960.5|13958.5|5
1645597830000|2022-02-23 06:30:30|13961.5|13959.5|13961.3|13959.3|13961.5|13959.5|13960.3|13958.3|3
1645597840000|2022-02-23 06:30:40|13961.1|13959.1|13961.4|13959.4|13962.1|13960.1|13961.1|13959.1|7
1645597850000|2022-02-23 06:30:50|13961.5|13959.5|13961.8|13959.8|13961.8|13959.8|13961.4|13959.4|4
1645597860000|2022-02-23 06:31:00|13961.5|13959.5|13959.1|13957.1|13961.6|13959.6|13959.1|13957.1|12
1645597870000|2022-02-23 06:31:10|13959.5|13957.5|13960.3|13958.3|13960.4|13958.4|13959.3|13957.3|4
1645597880000|2022-02-23 06:31:20|13960.1|13958.1|13960|13958|13960.3|13958.3|13959.9|13957.9|0
1645597890000|2022-02-23 06:31:30|13960.1|13958.1|13960.4|13958.4|13960.6|13958.6|13959.4|13957.4|4
1645597900000|2022-02-23 06:31:40|13960.5|13958.5|13960.4|13958.4|13960.5|13958.5|13960.3|13958.3|1
1645597910000|2022-02-23 06:31:50|13960.1|13958.1|13957|13955|13960.1|13958.1|13957|13955|11
1645597920000|2022-02-23 06:32:00|13957.1|13955.1|13956.6|13954.6|13957.5|13955.5|13956.6|13954.6|3
1645597930000|2022-02-23 06:32:10|13956.8|13954.8|13957.1|13955.1|13957.9|13955.9|13956.6|13954.6|6
1645597940000|2022-02-23 06:32:20|13957|13955|13956|13954|13957.3|13955.3|13955.8|13953.8|8
1645597950000|2022-02-23 06:32:30|13955.9|13953.9|13957.9|13955.9|13957.9|13955.9|13955.8|13953.8|3
1645597960000|2022-02-23 06:32:40|13958|13956|13957.5|13955.5|13958.4|13956.4|13957.4|13955.4|3
1645597970000|2022-02-23 06:32:50|13957.6|13955.6|13960.1|13958.1|13960.1|13958.1|13957.6|13955.6|15
1645597980000|2022-02-23 06:33:00|13960.5|13958.5|13960|13958|13960.5|13958.5|13960|13958|2
1645597990000|2022-02-23 06:33:10|13959.5|13957.5|13959.4|13957.4|13959.5|13957.5|13959.4|13957.4|2
1645598000000|2022-02-23 06:33:20|13959|13957|13959.5|13957.5|13959.9|13957.9|13958.9|13956.9|3
1645598010000|2022-02-23 06:33:30|13959.4|13957.4|13958|13956|13959.4|13957.4|13958|13956|3
1645598020000|2022-02-23 06:33:40|13958.6|13956.6|13956.8|13954.8|13958.6|13956.6|13956.6|13954.6|6
1645598030000|2022-02-23 06:33:50|13956.9|13954.9|13957|13955|13957.3|13955.3|13956.6|13954.6|0
1645598040000|2022-02-23 06:34:00|13957.1|13955.1|13956|13954|13957.5|13955.5|13956|13954|17
1645598050000|2022-02-23 06:34:10|13956.1|13954.1|13955.6|13953.6|13956.3|13954.3|13955.5|13953.5|9
1645598060000|2022-02-23 06:34:20|13955.8|13953.8|13955.1|13953.1|13955.8|13953.8|13954.5|13952.5|26
1645598070000|2022-02-23 06:34:30|13955|13953|13953.9|13951.9|13955.1|13953.1|13953.8|13951.8|3
1645598080000|2022-02-23 06:34:40|13954.3|13952.3|13954.1|13952.1|13954.9|13952.9|13953.8|13951.8|4
1645598090000|2022-02-23 06:34:50|13954|13952|13954.4|13952.4|13955|13953|13953.8|13951.8|25
1645598100000|2022-02-23 06:35:00|13954.3|13952.3|13954.5|13952.5|13954.5|13952.5|13954|13952|9
1645598110000|2022-02-23 06:35:10|13954.6|13952.6|13956|13954|13956.4|13954.4|13954.6|13952.6|5
1645598120000|2022-02-23 06:35:20|13955.9|13953.9|13957.8|13955.8|13958.5|13956.5|13955.9|13953.9|13
1645598130000|2022-02-23 06:35:30|13956.6|13954.6|13956.8|13954.8|13958.5|13956.5|13956.6|13954.6|21
1645598140000|2022-02-23 06:35:40|13956.9|13954.9|13957.6|13955.6|13958.4|13956.4|13956.9|13954.9|7
1645598150000|2022-02-23 06:35:50|13958.5|13956.5|13957.8|13955.8|13959.6|13957.6|13957.4|13955.4|40
1645598160000|2022-02-23 06:36:00|13957.9|13955.9|13958.4|13956.4|13959.1|13957.1|13957.4|13955.4|22
1645598170000|2022-02-23 06:36:10|13958.1|13956.1|13956|13954|13959|13957|13956|13954|53
1645598180000|2022-02-23 06:36:20|13955.9|13953.9|13959.4|13957.4|13959.4|13957.4|13955.9|13953.9|6
1645598190000|2022-02-23 06:36:30|13959.5|13957.5|13958.9|13956.9|13960.4|13958.4|13958.8|13956.8|14
1645598200000|2022-02-23 06:36:40|13958.6|13956.6|13958.1|13956.1|13959.3|13957.3|13957.8|13955.8|14
1645598210000|2022-02-23 06:36:50|13958|13956|13957.1|13955.1|13958|13956|13957|13955|6
1645598220000|2022-02-23 06:37:00|13957.3|13955.3|13960.3|13958.3|13960.9|13958.9|13957.3|13955.3|21
1645598230000|2022-02-23 06:37:10|13960|13958|13960.3|13958.3|13960.4|13958.4|13959.6|13957.6|8
1645598240000|2022-02-23 06:37:20|13960|13958|13959|13957|13960.8|13958.8|13958.9|13956.9|10
1645598250000|2022-02-23 06:37:30|13959.1|13957.1|13959.9|13957.9|13959.9|13957.9|13958.1|13956.1|13
1645598260000|2022-02-23 06:37:40|13959.8|13957.8|13960.4|13958.4|13960.8|13958.8|13959|13957|5
1645598270000|2022-02-23 06:37:50|13959.9|13957.9|13960|13958|13960.4|13958.4|13959.9|13957.9|4
1645598280000|2022-02-23 06:38:00|13960.1|13958.1|13960.3|13958.3|13960.8|13958.8|13960.1|13958.1|9
1645598290000|2022-02-23 06:38:10|13960.4|13958.4|13961.5|13959.5|13961.6|13959.6|13960.4|13958.4|2
1645598300000|2022-02-23 06:38:20|13961.6|13959.6|13962.1|13960.1|13962.3|13960.3|13961.5|13959.5|4
1645598310000|2022-02-23 06:38:30|13962.3|13960.3|13961.4|13959.4|13963.3|13961.3|13960.8|13958.8|20
1645598320000|2022-02-23 06:38:40|13961.5|13959.5|13958.8|13956.8|13961.6|13959.6|13958.8|13956.8|12
1645598330000|2022-02-23 06:38:50|13958.4|13956.4|13960.8|13958.8|13960.9|13958.9|13958.4|13956.4|8
1645598340000|2022-02-23 06:39:00|13960.9|13958.9|13960.4|13958.4|13961.8|13959.8|13960|13958|12
1645598350000|2022-02-23 06:39:10|13960.5|13958.5|13963.3|13961.3|13963.5|13961.5|13960.5|13958.5|6
1645598360000|2022-02-23 06:39:20|13963.6|13961.6|13964.8|13962.8|13966.3|13964.3|13963.6|13961.6|36
1645598370000|2022-02-23 06:39:30|13964.9|13962.9|13964.8|13962.8|13965.1|13963.1|13964.8|13962.8|6
1645598380000|2022-02-23 06:39:40|13964.6|13962.6|13963|13961|13964.9|13962.9|13962.5|13960.5|21
1645598390000|2022-02-23 06:39:50|13962.8|13960.8|13962.6|13960.6|13962.8|13960.8|13961.6|13959.6|8
1645598400000|2022-02-23 06:40:00|13961.6|13959.6|13960.8|13958.8|13961.9|13959.9|13960.8|13958.8|10
1645598410000|2022-02-23 06:40:10|13960.6|13958.6|13958.4|13956.4|13960.8|13958.8|13958.4|13956.4|7
1645598420000|2022-02-23 06:40:20|13958.3|13956.3|13959.6|13957.6|13959.6|13957.6|13958.3|13956.3|3
1645598430000|2022-02-23 06:40:30|13959.8|13957.8|13960.1|13958.1|13960.4|13958.4|13959.8|13957.8|0
1645598440000|2022-02-23 06:40:40|13960|13958|13960.5|13958.5|13960.5|13958.5|13959.8|13957.8|2
1645598450000|2022-02-23 06:40:50|13960.6|13958.6|13959.5|13957.5|13960.6|13958.6|13958.9|13956.9|3
1645598460000|2022-02-23 06:41:00|13959.6|13957.6|13959.4|13957.4|13960.1|13958.1|13959.4|13957.4|3
1645598470000|2022-02-23 06:41:10|13959.8|13957.8|13960.1|13958.1|13960.1|13958.1|13959.4|13957.4|1
1645598480000|2022-02-23 06:41:20|13960.3|13958.3|13958.1|13956.1|13960.3|13958.3|13958.1|13956.1|5
1645598490000|2022-02-23 06:41:30|13958|13956|13958.1|13956.1|13958.8|13956.8|13957.9|13955.9|3
1645598500000|2022-02-23 06:41:40|13957.8|13955.8|13959.3|13957.3|13959.4|13957.4|13957.8|13955.8|5
1645598510000|2022-02-23 06:41:50|13959.1|13957.1|13959.4|13957.4|13959.4|13957.4|13958.5|13956.5|10
1645598520000|2022-02-23 06:42:00|13959.5|13957.5|13959.8|13957.8|13960.1|13958.1|13959.5|13957.5|3
1645598530000|2022-02-23 06:42:10|13959.6|13957.6|13959.4|13957.4|13959.6|13957.6|13958.8|13956.8|0
1645598540000|2022-02-23 06:42:20|13958.9|13956.9|13959.8|13957.8|13959.8|13957.8|13958.8|13956.8|2
1645598550000|2022-02-23 06:42:30|13959.9|13957.9|13960.5|13958.5|13960.6|13958.6|13959.6|13957.6|3
1645598560000|2022-02-23 06:42:40|13960.4|13958.4|13959.8|13957.8|13960.4|13958.4|13959.5|13957.5|0
1645598570000|2022-02-23 06:42:50|13959.5|13957.5|13960.1|13958.1|13960.3|13958.3|13959.5|13957.5|0
1645598580000|2022-02-23 06:43:00|13960.3|13958.3|13958.6|13956.6|13960.3|13958.3|13958.6|13956.6|6
1645598590000|2022-02-23 06:43:10|13958.8|13956.8|13958.8|13956.8|13958.8|13956.8|13958.8|13956.8|0
1645598600000|2022-02-23 06:43:20|13958.6|13956.6|13957.8|13955.8|13958.6|13956.6|13957.8|13955.8|1
1645598610000|2022-02-23 06:43:30|13957.9|13955.9|13957.5|13955.5|13958|13956|13957.5|13955.5|4
1645598620000|2022-02-23 06:43:40|13957.1|13955.1|13956.6|13954.6|13957.1|13955.1|13956|13954|3
1645598630000|2022-02-23 06:43:50|13956.8|13954.8|13957|13955|13957.6|13955.6|13956.6|13954.6|4
1645598640000|2022-02-23 06:44:00|13956.9|13954.9|13959.1|13957.1|13959.1|13957.1|13956.8|13954.8|6
1645598650000|2022-02-23 06:44:10|13959.3|13957.3|13956.8|13954.8|13959.3|13957.3|13955.9|13953.9|40
1645598660000|2022-02-23 06:44:20|13956.6|13954.6|13957.6|13955.6|13958|13956|13956.5|13954.5|13
1645598670000|2022-02-23 06:44:30|13957.5|13955.5|13958|13956|13958|13956|13956.4|13954.4|12
1645598680000|2022-02-23 06:44:40|13957.9|13955.9|13958.3|13956.3|13958.8|13956.8|13957.6|13955.6|50
1645598700000|2022-02-23 06:45:00|13958|13956|13958.5|13956.5|13958.6|13956.6|13957.5|13955.5|6
1645598710000|2022-02-23 06:45:10|13958.4|13956.4|13959|13957|13959.5|13957.5|13958.1|13956.1|1
1645598720000|2022-02-23 06:45:20|13959.1|13957.1|13960.1|13958.1|13960.4|13958.4|13959.1|13957.1|2
1645598730000|2022-02-23 06:45:30|13959.9|13957.9|13960.3|13958.3|13960.3|13958.3|13959.8|13957.8|1
1645598740000|2022-02-23 06:45:40|13960.1|13958.1|13960.6|13958.6|13960.6|13958.6|13960.1|13958.1|2
1645598750000|2022-02-23 06:45:50|13960.5|13958.5|13958.5|13956.5|13960.5|13958.5|13958.5|13956.5|3
1645598760000|2022-02-23 06:46:00|13957.8|13955.8|13957.5|13955.5|13958.5|13956.5|13957.5|13955.5|4
1645598770000|2022-02-23 06:46:10|13957.6|13955.6|13957.8|13955.8|13958.1|13956.1|13957.4|13955.4|4
1645598780000|2022-02-23 06:46:20|13957.6|13955.6|13957.5|13955.5|13958.3|13956.3|13957|13955|4
1645598790000|2022-02-23 06:46:30|13957.1|13955.1|13957.9|13955.9|13958|13956|13956.9|13954.9|3
1645598800000|2022-02-23 06:46:40|13958.5|13956.5|13958.9|13956.9|13959.6|13957.6|13958.5|13956.5|8
1645598810000|2022-02-23 06:46:50|13958.8|13956.8|13959.3|13957.3|13959.6|13957.6|13957.6|13955.6|3
1645598820000|2022-02-23 06:47:00|13959.8|13957.8|13957.6|13955.6|13959.8|13957.8|13957.6|13955.6|5
1645598830000|2022-02-23 06:47:10|13957.5|13955.5|13960.4|13958.4|13960.6|13958.6|13957.5|13955.5|2
1645598840000|2022-02-23 06:47:20|13960.3|13958.3|13961.3|13959.3|13961.9|13959.9|13960.3|13958.3|8
1645598850000|2022-02-23 06:47:30|13961.4|13959.4|13960.4|13958.4|13961.5|13959.5|13960.4|13958.4|0
1645598860000|2022-02-23 06:47:40|13960.5|13958.5|13959.9|13957.9|13961.1|13959.1|13959.8|13957.8|4
1645598870000|2022-02-23 06:47:50|13960|13958|13959.8|13957.8|13960|13958|13959.8|13957.8|0
1645598880000|2022-02-23 06:48:00|13959.9|13957.9|13960.5|13958.5|13960.6|13958.6|13959.9|13957.9|1
1645598890000|2022-02-23 06:48:10|13960.6|13958.6|13961|13959|13961|13959|13960.5|13958.5|3
1645598900000|2022-02-23 06:48:20|13960.6|13958.6|13961|13959|13961|13959|13960.6|13958.6|1
1645598910000|2022-02-23 06:48:30|13961.3|13959.3|13961.3|13959.3|13961.4|13959.4|13961.3|13959.3|1
1645598920000|2022-02-23 06:48:40|13961.4|13959.4|13961.3|13959.3|13961.6|13959.6|13961.3|13959.3|2
1645598930000|2022-02-23 06:48:50|13961.4|13959.4|13961.3|13959.3|13961.4|13959.4|13961|13959|4
1645598940000|2022-02-23 06:49:00|13961.1|13959.1|13960.9|13958.9|13961.3|13959.3|13960.9|13958.9|2
1645598950000|2022-02-23 06:49:10|13960.8|13958.8|13961.6|13959.6|13961.6|13959.6|13960.8|13958.8|3
1645598960000|2022-02-23 06:49:20|13961.8|13959.8|13964|13962|13964.9|13962.9|13961.8|13959.8|20
1645598970000|2022-02-23 06:49:30|13964.1|13962.1|13964.1|13962.1|13964.1|13962.1|13963.6|13961.6|3
1645598980000|2022-02-23 06:49:40|13964.3|13962.3|13967.3|13965.3|13967.4|13965.4|13964.3|13962.3|31
1645598990000|2022-02-23 06:49:50|13967.1|13965.1|13969.8|13967.8|13970.8|13968.8|13966.6|13964.6|44
1645599000000|2022-02-23 06:50:00|13969.9|13967.9|13967.4|13965.4|13970.4|13968.4|13967.1|13965.1|21
1645599010000|2022-02-23 06:50:10|13967.5|13965.5|13968.9|13966.9|13969.3|13967.3|13967.4|13965.4|11
1645599020000|2022-02-23 06:50:20|13969|13967|13969.9|13967.9|13969.9|13967.9|13968.6|13966.6|1
1645599030000|2022-02-23 06:50:30|13970.4|13968.4|13972.9|13970.9|13973|13971|13970.4|13968.4|45
1645599040000|2022-02-23 06:50:40|13972.8|13970.8|13972.4|13970.4|13972.8|13970.8|13972|13970|42
1645599050000|2022-02-23 06:50:50|13972.3|13970.3|13971.9|13969.9|13972.8|13970.8|13971.9|13969.9|3
1645599060000|2022-02-23 06:51:00|13971.6|13969.6|13972.3|13970.3|13972.9|13970.9|13971.1|13969.1|23
1645599070000|2022-02-23 06:51:10|13972.1|13970.1|13974.1|13972.1|13974.1|13972.1|13971.4|13969.4|13
1645599080000|2022-02-23 06:51:20|13974|13972|13974.9|13972.9|13975.9|13973.9|13973.9|13971.9|25
1645599090000|2022-02-23 06:51:30|13974.6|13972.6|13973.8|13971.8|13974.8|13972.8|13972.8|13970.8|28
1645599100000|2022-02-23 06:51:40|13973.9|13971.9|13971.3|13969.3|13974.1|13972.1|13971.1|13969.1|9
1645599110000|2022-02-23 06:51:50|13971.1|13969.1|13971.1|13969.1|13972.3|13970.3|13970.9|13968.9|1
1645599120000|2022-02-23 06:52:00|13971.6|13969.6|13970.8|13968.8|13971.6|13969.6|13970.6|13968.6|4
1645599130000|2022-02-23 06:52:10|13970|13968|13969.3|13967.3|13970|13968|13969.3|13967.3|9
1645599140000|2022-02-23 06:52:20|13969.4|13967.4|13969.1|13967.1|13970.1|13968.1|13967.6|13965.6|18
1645599150000|2022-02-23 06:52:30|13969.3|13967.3|13970.5|13968.5|13972.3|13970.3|13969.3|13967.3|13
1645599160000|2022-02-23 06:52:40|13970.6|13968.6|13971.4|13969.4|13971.9|13969.9|13970.4|13968.4|14
1645599170000|2022-02-23 06:52:50|13971.3|13969.3|13969.6|13967.6|13971.8|13969.8|13969.1|13967.1|14
1645599180000|2022-02-23 06:53:00|13969.5|13967.5|13970.8|13968.8|13970.9|13968.9|13969.5|13967.5|1
1645599190000|2022-02-23 06:53:10|13970.9|13968.9|13970.8|13968.8|13971.9|13969.9|13970.3|13968.3|1
1645599200000|2022-02-23 06:53:20|13970.3|13968.3|13971.4|13969.4|13971.4|13969.4|13969.3|13967.3|7
1645599210000|2022-02-23 06:53:30|13971.3|13969.3|13969|13967|13971.3|13969.3|13968.8|13966.8|39
1645599220000|2022-02-23 06:53:40|13969.4|13967.4|13970.4|13968.4|13970.9|13968.9|13968.5|13966.5|12
1645599230000|2022-02-23 06:53:50|13969.8|13967.8|13968.6|13966.6|13969.8|13967.8|13965.9|13963.9|33
1645599240000|2022-02-23 06:54:00|13969.3|13967.3|13965.9|13963.9|13969.3|13967.3|13965.8|13963.8|22
1645599250000|2022-02-23 06:54:10|13965.8|13963.8|13964.1|13962.1|13965.9|13963.9|13963.3|13961.3|19
1645599260000|2022-02-23 06:54:20|13965.1|13963.1|13965.1|13963.1|13965.9|13963.9|13965|13963|7
1645599270000|2022-02-23 06:54:30|13965.3|13963.3|13967|13965|13967.5|13965.5|13965.3|13963.3|24
1645599280000|2022-02-23 06:54:40|13968.8|13966.8|13966|13964|13969.1|13967.1|13965.9|13963.9|69
1645599290000|2022-02-23 06:54:50|13967.4|13965.4|13968|13966|13968|13966|13966.5|13964.5|16
1645599300000|2022-02-23 06:55:00|13967.8|13965.8|13967.6|13965.6|13968.1|13966.1|13966.9|13964.9|4
1645599310000|2022-02-23 06:55:10|13967.8|13965.8|13969.1|13967.1|13970.1|13968.1|13967.3|13965.3|6
1645599320000|2022-02-23 06:55:20|13969.3|13967.3|13959.1|13957.1|13969.4|13967.4|13959.1|13957.1|111
1645599330000|2022-02-23 06:55:30|13958|13956|13957.6|13955.6|13958.4|13956.4|13956.9|13954.9|51
1645599340000|2022-02-23 06:55:40|13957.8|13955.8|13960|13958|13960|13958|13957.6|13955.6|21
1645599350000|2022-02-23 06:55:50|13959.9|13957.9|13957.9|13955.9|13959.9|13957.9|13957.8|13955.8|8
1645599360000|2022-02-23 06:56:00|13957.8|13955.8|13960.5|13958.5|13960.8|13958.8|13957.4|13955.4|17
1645599370000|2022-02-23 06:56:10|13960.8|13958.8|13957.9|13955.9|13960.9|13958.9|13957.1|13955.1|16
1645599380000|2022-02-23 06:56:20|13958|13956|13955.8|13953.8|13958|13956|13955.8|13953.8|19
1645599390000|2022-02-23 06:56:30|13955|13953|13954.3|13952.3|13956.6|13954.6|13953.9|13951.9|36
1645599400000|2022-02-23 06:56:40|13953.9|13951.9|13952.1|13950.1|13954.3|13952.3|13951.9|13949.9|24
1645599410000|2022-02-23 06:56:50|13952.3|13950.3|13948.5|13946.5|13952.5|13950.5|13948.4|13946.4|78
1645599420000|2022-02-23 06:57:00|13948.4|13946.4|13951.1|13949.1|13952.9|13950.9|13948.4|13946.4|15
1645599430000|2022-02-23 06:57:10|13950.9|13948.9|13951.1|13949.1|13951.4|13949.4|13950|13948|15
1645599440000|2022-02-23 06:57:20|13950.9|13948.9|13947.8|13945.8|13951.4|13949.4|13947.8|13945.8|31
1645599450000|2022-02-23 06:57:30|13947.6|13945.6|13944.8|13942.8|13948|13946|13943.3|13941.3|83
1645599460000|2022-02-23 06:57:40|13944.9|13942.9|13944.5|13942.5|13945.6|13943.6|13944.3|13942.3|10
1645599470000|2022-02-23 06:57:50|13944.6|13942.6|13944.8|13942.8|13945.6|13943.6|13943.6|13941.6|24
1645599480000|2022-02-23 06:58:00|13944.6|13942.6|13945.1|13943.1|13946.3|13944.3|13944|13942|27
1645599490000|2022-02-23 06:58:10|13945.3|13943.3|13945.5|13943.5|13947.8|13945.8|13943.9|13941.9|57
1645599500000|2022-02-23 06:58:20|13945.4|13943.4|13944.6|13942.6|13945.8|13943.8|13944.6|13942.6|6
1645599510000|2022-02-23 06:58:30|13944.9|13942.9|13945.5|13943.5|13945.5|13943.5|13944.6|13942.6|6
1645599520000|2022-02-23 06:58:40|13945.6|13943.6|13947.5|13945.5|13948.1|13946.1|13945.6|13943.6|24
1645599530000|2022-02-23 06:58:50|13947.6|13945.6|13946.5|13944.5|13948.1|13946.1|13946.4|13944.4|23
1645599540000|2022-02-23 06:59:00|13946.4|13944.4|13947|13945|13947.4|13945.4|13946.3|13944.3|1
1645599550000|2022-02-23 06:59:10|13946.9|13944.9|13946.5|13944.5|13947.5|13945.5|13946.3|13944.3|14
1645599560000|2022-02-23 06:59:20|13946.4|13944.4|13946.4|13944.4|13947.5|13945.5|13946|13944|6
1645599570000|2022-02-23 06:59:30|13946.6|13944.6|13946.5|13944.5|13946.6|13944.6|13945.8|13943.8|5
1645599580000|2022-02-23 06:59:40|13946.6|13944.6|13947.4|13945.4|13947.5|13945.5|13946.6|13944.6|3
1645599590000|2022-02-23 06:59:50|13947.3|13945.3|13945.8|13943.8|13947.3|13945.3|13945.8|13943.8|5
1645599600000|2022-02-23 07:00:00|13945.9|13943.9|13942|13940|13945.9|13943.9|13942|13940|51
1645599610000|2022-02-23 07:00:10|13942.5|13940.5|13948.6|13946.6|13948.9|13946.9|13942.4|13940.4|33
1645599620000|2022-02-23 07:00:20|13948.5|13946.5|13948.6|13946.6|13951|13949|13948.5|13946.5|50
1645599630000|2022-02-23 07:00:30|13948.5|13946.5|13946|13944|13948.5|13946.5|13945.9|13943.9|5
1645599640000|2022-02-23 07:00:40|13945.9|13943.9|13949.3|13947.3|13949.3|13947.3|13945.4|13943.4|31
1645599650000|2022-02-23 07:00:50|13949.9|13947.9|13951.5|13949.5|13951.8|13949.8|13949.4|13947.4|10
1645599660000|2022-02-23 07:01:00|13951.4|13949.4|13949.6|13947.6|13951.8|13949.8|13948.9|13946.9|13
1645599670000|2022-02-23 07:01:10|13950|13948|13950.8|13948.8|13951.4|13949.4|13950|13948|5
1645599680000|2022-02-23 07:01:20|13950.6|13948.6|13951.8|13949.8|13952.1|13950.1|13949.8|13947.8|23
1645599690000|2022-02-23 07:01:30|13951.9|13949.9|13951.8|13949.8|13952|13950|13951.5|13949.5|2
1645599700000|2022-02-23 07:01:40|13951.9|13949.9|13951.6|13949.6|13952|13950|13950.9|13948.9|6
1645599710000|2022-02-23 07:01:50|13951.8|13949.8|13952.1|13950.1|13952.3|13950.3|13950.6|13948.6|11
1645599720000|2022-02-23 07:02:00|13952.3|13950.3|13949.6|13947.6|13952.4|13950.4|13949.6|13947.6|26
1645599730000|2022-02-23 07:02:10|13948.9|13946.9|13951|13949|13951|13949|13948.5|13946.5|16
1645599740000|2022-02-23 07:02:20|13950.9|13948.9|13953.4|13951.4|13953.5|13951.5|13950.1|13948.1|17
1645599750000|2022-02-23 07:02:30|13953.1|13951.1|13952.8|13950.8|13953.4|13951.4|13952.4|13950.4|6
1645599760000|2022-02-23 07:02:40|13952.6|13950.6|13948.4|13946.4|13952.6|13950.6|13948.3|13946.3|29
1645599770000|2022-02-23 07:02:50|13948.8|13946.8|13948.4|13946.4|13949.5|13947.5|13947.6|13945.6|14
1645599780000|2022-02-23 07:03:00|13948.1|13946.1|13945.1|13943.1|13949.1|13947.1|13944.9|13942.9|42
1645599790000|2022-02-23 07:03:10|13945.5|13943.5|13946|13944|13946.6|13944.6|13945.4|13943.4|9
1645599800000|2022-02-23 07:03:20|13946.1|13944.1|13942.1|13940.1|13946.1|13944.1|13941.6|13939.6|15
1645599810000|2022-02-23 07:03:30|13942|13940|13938.8|13936.8|13943|13941|13937.6|13935.6|56
1645599820000|2022-02-23 07:03:40|13938.6|13936.6|13938.8|13936.8|13940.1|13938.1|13938.3|13936.3|37
1645599830000|2022-02-23 07:03:50|13938.6|13936.6|13935.5|13933.5|13938.8|13936.8|13935.5|13933.5|54
1645599840000|2022-02-23 07:04:00|13935.6|13933.6|13932.8|13930.8|13937.5|13935.5|13932.8|13930.8|41
1645599850000|2022-02-23 07:04:10|13932.6|13930.6|13935.5|13933.5|13937.3|13935.3|13931.9|13929.9|63
1645599860000|2022-02-23 07:04:20|13935.4|13933.4|13937.6|13935.6|13937.8|13935.8|13933.5|13931.5|26
1645599870000|2022-02-23 07:04:30|13937.8|13935.8|13936.4|13934.4|13938.4|13936.4|13935.3|13933.3|36
1645599880000|2022-02-23 07:04:40|13936.3|13934.3|13934|13932|13937.5|13935.5|13934|13932|11
1645599890000|2022-02-23 07:04:50|13934.1|13932.1|13935|13933|13935|13933|13932.4|13930.4|20
1645599900000|2022-02-23 07:05:00|13935.6|13933.6|13935|13933|13936.8|13934.8|13934|13932|25
1645599910000|2022-02-23 07:05:10|13934.9|13932.9|13938.9|13936.9|13938.9|13936.9|13934.6|13932.6|18
1645599920000|2022-02-23 07:05:20|13939|13937|13938.1|13936.1|13939|13937|13937.3|13935.3|11
1645599930000|2022-02-23 07:05:30|13938.3|13936.3|13938.4|13936.4|13939.4|13937.4|13938|13936|21
1645599940000|2022-02-23 07:05:40|13938.1|13936.1|13939.3|13937.3|13940.8|13938.8|13938.1|13936.1|43
1645599950000|2022-02-23 07:05:50|13939.1|13937.1|13936.6|13934.6|13939.1|13937.1|13936.6|13934.6|24
1645599960000|2022-02-23 07:06:00|13936.5|13934.5|13935.4|13933.4|13937.5|13935.5|13935.4|13933.4|28
1645599970000|2022-02-23 07:06:10|13935.3|13933.3|13934.3|13932.3|13935.5|13933.5|13934.1|13932.1|24
1645599980000|2022-02-23 07:06:20|13934.1|13932.1|13935.4|13933.4|13935.4|13933.4|13933.4|13931.4|25
1645599990000|2022-02-23 07:06:30|13935.5|13933.5|13937.4|13935.4|13937.9|13935.9|13934.9|13932.9|11
1645600000000|2022-02-23 07:06:40|13937.3|13935.3|13941.3|13939.3|13941.6|13939.6|13937.1|13935.1|20
1645600010000|2022-02-23 07:06:50|13941.4|13939.4|13941.5|13939.5|13941.9|13939.9|13941.1|13939.1|17
1645600020000|2022-02-23 07:07:00|13941.3|13939.3|13941.9|13939.9|13943.8|13941.8|13941.3|13939.3|28
1645600030000|2022-02-23 07:07:10|13941.5|13939.5|13942.4|13940.4|13943.5|13941.5|13941.5|13939.5|19
1645600040000|2022-02-23 07:07:20|13942.5|13940.5|13940.9|13938.9|13942.6|13940.6|13940.9|13938.9|11
1645600050000|2022-02-23 07:07:30|13940.5|13938.5|13942.4|13940.4|13942.4|13940.4|13940.4|13938.4|8
1645600060000|2022-02-23 07:07:40|13942.3|13940.3|13943.1|13941.1|13943.4|13941.4|13941.5|13939.5|10
1645600070000|2022-02-23 07:07:50|13943.3|13941.3|13942.1|13940.1|13943.4|13941.4|13941.8|13939.8|23
1645600080000|2022-02-23 07:08:00|13942|13940|13944.8|13942.8|13944.9|13942.9|13941.9|13939.9|26
1645600090000|2022-02-23 07:08:10|13944.5|13942.5|13943.5|13941.5|13944.9|13942.9|13943|13941|19
1645600100000|2022-02-23 07:08:20|13942.6|13940.6|13940.5|13938.5|13942.6|13940.6|13940.5|13938.5|7
1645600110000|2022-02-23 07:08:30|13940.6|13938.6|13942.8|13940.8|13943.3|13941.3|13939.4|13937.4|30
1645600120000|2022-02-23 07:08:40|13943|13941|13942.3|13940.3|13943.8|13941.8|13941.4|13939.4|21
1645600130000|2022-02-23 07:08:50|13942.1|13940.1|13941.3|13939.3|13942.1|13940.1|13940.9|13938.9|3
1645600140000|2022-02-23 07:09:00|13941.1|13939.1|13944.1|13942.1|13944.4|13942.4|13940.8|13938.8|14
1645600150000|2022-02-23 07:09:10|13944.6|13942.6|13943.8|13941.8|13944.6|13942.6|13943.1|13941.1|4
1645600160000|2022-02-23 07:09:20|13943.6|13941.6|13947.8|13945.8|13947.8|13945.8|13943.6|13941.6|32
1645600170000|2022-02-23 07:09:30|13947.1|13945.1|13949.4|13947.4|13949.4|13947.4|13947.1|13945.1|12
1645600180000|2022-02-23 07:09:40|13949.3|13947.3|13949.8|13947.8|13949.8|13947.8|13948.3|13946.3|22
1645600190000|2022-02-23 07:09:50|13949.9|13947.9|13950.4|13948.4|13951.6|13949.6|13949.9|13947.9|24
1645600200000|2022-02-23 07:10:00|13950.3|13948.3|13946.9|13944.9|13951.6|13949.6|13946.3|13944.3|37
1645600210000|2022-02-23 07:10:10|13946.8|13944.8|13947.6|13945.6|13947.6|13945.6|13946.4|13944.4|8
1645600220000|2022-02-23 07:10:20|13949.8|13947.8|13948.6|13946.6|13950.6|13948.6|13948.6|13946.6|12
1645600230000|2022-02-23 07:10:30|13950.3|13948.3|13947.6|13945.6|13950.3|13948.3|13947.4|13945.4|18
1645600240000|2022-02-23 07:10:40|13947.5|13945.5|13948.5|13946.5|13948.9|13946.9|13947|13945|7
1645600250000|2022-02-23 07:10:50|13948.4|13946.4|13949.1|13947.1|13949.5|13947.5|13948.4|13946.4|6
1645600260000|2022-02-23 07:11:00|13949.5|13947.5|13951.3|13949.3|13951.6|13949.6|13948.1|13946.1|61
1645600270000|2022-02-23 07:11:10|13951.4|13949.4|13953.5|13951.5|13955|13953|13950.6|13948.6|58
1645600280000|2022-02-23 07:11:20|13953.6|13951.6|13952.5|13950.5|13954.6|13952.6|13952.5|13950.5|22
1645600290000|2022-02-23 07:11:30|13952.6|13950.6|13953.3|13951.3|13953.9|13951.9|13952.6|13950.6|14
1645600300000|2022-02-23 07:11:40|13953.6|13951.6|13957.3|13955.3|13957.4|13955.4|13953.3|13951.3|45
1645600310000|2022-02-23 07:11:50|13957.4|13955.4|13961.6|13959.6|13962.9|13960.9|13957.3|13955.3|98
1645600320000|2022-02-23 07:12:00|13961.5|13959.5|13960.5|13958.5|13961.9|13959.9|13960.1|13958.1|17
1645600330000|2022-02-23 07:12:10|13960.6|13958.6|13959.9|13957.9|13960.6|13958.6|13958.6|13956.6|34
1645600340000|2022-02-23 07:12:20|13960|13958|13954.9|13952.9|13960|13958|13953.9|13951.9|58
1645600350000|2022-02-23 07:12:30|13955|13953|13954.3|13952.3|13955.8|13953.8|13952.9|13950.9|22
1645600360000|2022-02-23 07:12:40|13954.1|13952.1|13955.3|13953.3|13956.6|13954.6|13953.6|13951.6|8
1645600370000|2022-02-23 07:12:50|13955.1|13953.1|13955.5|13953.5|13956|13954|13954.9|13952.9|7
1645600380000|2022-02-23 07:13:00|13955.3|13953.3|13957.4|13955.4|13957.9|13955.9|13955|13953|31
1645600390000|2022-02-23 07:13:10|13957|13955|13956.9|13954.9|13957.9|13955.9|13956.6|13954.6|3
1645600400000|2022-02-23 07:13:20|13957|13955|13958.3|13956.3|13958.3|13956.3|13956.9|13954.9|7
1645600410000|2022-02-23 07:13:30|13958|13956|13956.8|13954.8|13958.4|13956.4|13956|13954|29
1645600420000|2022-02-23 07:13:40|13956.6|13954.6|13955.5|13953.5|13957.8|13955.8|13955.5|13953.5|13
1645600430000|2022-02-23 07:13:50|13955.3|13953.3|13954|13952|13956.3|13954.3|13954|13952|22
1645600440000|2022-02-23 07:14:00|13953.9|13951.9|13951.9|13949.9|13953.9|13951.9|13951.1|13949.1|27
1645600450000|2022-02-23 07:14:10|13951.6|13949.6|13951.5|13949.5|13952.9|13950.9|13951.1|13949.1|18
1645600460000|2022-02-23 07:14:20|13951.4|13949.4|13951.3|13949.3|13952.3|13950.3|13950.8|13948.8|8
1645600470000|2022-02-23 07:14:30|13950.4|13948.4|13950.1|13948.1|13950.5|13948.5|13950.1|13948.1|8
1645600480000|2022-02-23 07:14:40|13950|13948|13952|13950|13952|13950|13949.8|13947.8|8
1645600490000|2022-02-23 07:14:50|13952.1|13950.1|13950.8|13948.8|13952.3|13950.3|13950.6|13948.6|4
1645600500000|2022-02-23 07:15:00|13950.3|13948.3|13948.4|13946.4|13950.3|13948.3|13947.5|13945.5|34
1645600510000|2022-02-23 07:15:10|13948.3|13946.3|13948.1|13946.1|13949|13947|13947.6|13945.6|24
1645600520000|2022-02-23 07:15:20|13948|13946|13949.3|13947.3|13950.1|13948.1|13948|13946|17
1645600530000|2022-02-23 07:15:30|13949.1|13947.1|13948.6|13946.6|13949.4|13947.4|13948.4|13946.4|28
1645600540000|2022-02-23 07:15:40|13948.5|13946.5|13950.8|13948.8|13950.8|13948.8|13948.5|13946.5|14
1645600550000|2022-02-23 07:15:50|13950.6|13948.6|13951.5|13949.5|13951.9|13949.9|13950|13948|5
1645600560000|2022-02-23 07:16:00|13950.9|13948.9|13954.5|13952.5|13955.5|13953.5|13950.3|13948.3|24
1645600570000|2022-02-23 07:16:10|13954.6|13952.6|13957.1|13955.1|13957.5|13955.5|13954.6|13952.6|18
1645600580000|2022-02-23 07:16:20|13957.3|13955.3|13958.5|13956.5|13959.4|13957.4|13956.6|13954.6|11
1645600590000|2022-02-23 07:16:30|13958.6|13956.6|13954.9|13952.9|13958.9|13956.9|13954.9|13952.9|24
1645600600000|2022-02-23 07:16:40|13954.8|13952.8|13954.9|13952.9|13956.1|13954.1|13954.6|13952.6|17
1645600610000|2022-02-23 07:16:50|13955|13953|13955.9|13953.9|13956.1|13954.1|13954.8|13952.8|6
1645600620000|2022-02-23 07:17:00|13955.4|13953.4|13958.3|13956.3|13959.4|13957.4|13955.3|13953.3|68
1645600630000|2022-02-23 07:17:10|13958|13956|13957.9|13955.9|13958|13956|13957.1|13955.1|17
1645600640000|2022-02-23 07:17:20|13957.6|13955.6|13952.1|13950.1|13958|13956|13951.9|13949.9|24
1645600650000|2022-02-23 07:17:30|13951.8|13949.8|13950.5|13948.5|13953.6|13951.6|13950.1|13948.1|37
1645600660000|2022-02-23 07:17:40|13950.3|13948.3|13949.4|13947.4|13951|13949|13949.4|13947.4|12
1645600670000|2022-02-23 07:17:50|13949.3|13947.3|13944.8|13942.8|13949.3|13947.3|13943.4|13941.4|65
1645600680000|2022-02-23 07:18:00|13944.6|13942.6|13943.5|13941.5|13945|13943|13942|13940|22
1645600690000|2022-02-23 07:18:10|13943.4|13941.4|13943|13941|13943.9|13941.9|13942.6|13940.6|17
1645600700000|2022-02-23 07:18:20|13942.9|13940.9|13942.4|13940.4|13943.4|13941.4|13942.3|13940.3|19
1645600710000|2022-02-23 07:18:30|13942.3|13940.3|13943.8|13941.8|13944.3|13942.3|13942.3|13940.3|24
1645600720000|2022-02-23 07:18:40|13943.6|13941.6|13944.4|13942.4|13945.3|13943.3|13943.6|13941.6|16
1645600730000|2022-02-23 07:18:50|13944.5|13942.5|13947.9|13945.9|13948.9|13946.9|13944.5|13942.5|32
1645600740000|2022-02-23 07:19:00|13947.5|13945.5|13950|13948|13951.8|13949.8|13947|13945|78
1645600750000|2022-02-23 07:19:10|13950.1|13948.1|13950.3|13948.3|13951|13949|13947.9|13945.9|17
1645600760000|2022-02-23 07:19:20|13950.1|13948.1|13948.4|13946.4|13950.1|13948.1|13947.3|13945.3|25
1645600770000|2022-02-23 07:19:30|13947.9|13945.9|13949.5|13947.5|13949.8|13947.8|13946.4|13944.4|71
1645600780000|2022-02-23 07:19:40|13949.6|13947.6|13949.9|13947.9|13951|13949|13949.6|13947.6|9
1645600790000|2022-02-23 07:19:50|13950|13948|13951|13949|13951.5|13949.5|13949.8|13947.8|10
1645600800000|2022-02-23 07:20:00|13950.6|13948.6|13948.3|13946.3|13951.3|13949.3|13947.5|13945.5|13
1645600810000|2022-02-23 07:20:10|13947.8|13945.8|13948.5|13946.5|13948.5|13946.5|13946.5|13944.5|16
1645600820000|2022-02-23 07:20:20|13948.6|13946.6|13946.3|13944.3|13948.6|13946.6|13945.8|13943.8|1
1645600830000|2022-02-23 07:20:30|13945.8|13943.8|13947.4|13945.4|13947.4|13945.4|13945|13943|8
1645600840000|2022-02-23 07:20:40|13948.3|13946.3|13949|13947|13950.3|13948.3|13947.8|13945.8|19
1645600850000|2022-02-23 07:20:50|13948.8|13946.8|13948.8|13946.8|13950.8|13948.8|13948.6|13946.6|11
1645600860000|2022-02-23 07:21:00|13948.5|13946.5|13946.1|13944.1|13948.6|13946.6|13946.1|13944.1|11
1645600870000|2022-02-23 07:21:10|13946.6|13944.6|13945.8|13943.8|13947.1|13945.1|13945.8|13943.8|5
1645600880000|2022-02-23 07:21:20|13945.6|13943.6|13947.1|13945.1|13947.1|13945.1|13944.8|13942.8|8
1645600890000|2022-02-23 07:21:30|13947.3|13945.3|13946.5|13944.5|13947.8|13945.8|13946.5|13944.5|8
1645600900000|2022-02-23 07:21:40|13946.6|13944.6|13946.1|13944.1|13947|13945|13946.1|13944.1|1
1645600910000|2022-02-23 07:21:50|13946|13944|13945.8|13943.8|13946|13944|13945.3|13943.3|1
1645600920000|2022-02-23 07:22:00|13945.6|13943.6|13945.5|13943.5|13946.5|13944.5|13945|13943|11
1645600930000|2022-02-23 07:22:10|13945.6|13943.6|13946.8|13944.8|13947.1|13945.1|13945.6|13943.6|2
1645600940000|2022-02-23 07:22:20|13947.4|13945.4|13946|13944|13947.4|13945.4|13946|13944|1
1645600950000|2022-02-23 07:22:30|13945.9|13943.9|13944|13942|13945.9|13943.9|13943.8|13941.8|17
1645600960000|2022-02-23 07:22:40|13944.4|13942.4|13946.6|13944.6|13946.6|13944.6|13944.4|13942.4|5
1645600970000|2022-02-23 07:22:50|13946.5|13944.5|13945.9|13943.9|13947.4|13945.4|13945.5|13943.5|6
1645600980000|2022-02-23 07:23:00|13946|13944|13945.4|13943.4|13946.8|13944.8|13944.6|13942.6|4
1645600990000|2022-02-23 07:23:10|13945.3|13943.3|13945.9|13943.9|13945.9|13943.9|13944.6|13942.6|6
1645601000000|2022-02-23 07:23:20|13945.8|13943.8|13947|13945|13947|13945|13945.6|13943.6|3
1645601010000|2022-02-23 07:23:30|13947.1|13945.1|13948.4|13946.4|13948.8|13946.8|13946.9|13944.9|16
1645601020000|2022-02-23 07:23:40|13949.4|13947.4|13949.3|13947.3|13950.1|13948.1|13948.8|13946.8|21
1645601030000|2022-02-23 07:23:50|13949.4|13947.4|13950.3|13948.3|13950.8|13948.8|13949.4|13947.4|14
1645601040000|2022-02-23 07:24:00|13950.4|13948.4|13950.1|13948.1|13950.9|13948.9|13950.1|13948.1|33
1645601050000|2022-02-23 07:24:10|13950|13948|13950|13948|13950.1|13948.1|13948.9|13946.9|4
1645601060000|2022-02-23 07:24:20|13950.1|13948.1|13950.1|13948.1|13950.1|13948.1|13950.1|13948.1|0
1645601070000|2022-02-23 07:24:30|13950.3|13948.3|13951|13949|13952|13950|13950.1|13948.1|11
1645601080000|2022-02-23 07:24:40|13951.1|13949.1|13950.8|13948.8|13951.1|13949.1|13950.8|13948.8|1
1645601090000|2022-02-23 07:24:50|13950.5|13948.5|13951|13949|13951.1|13949.1|13950.4|13948.4|3
1645601100000|2022-02-23 07:25:00|13950.6|13948.6|13952|13950|13952.4|13950.4|13950.6|13948.6|8
1645601110000|2022-02-23 07:25:10|13952.1|13950.1|13956|13954|13956.1|13954.1|13952.1|13950.1|51
1645601120000|2022-02-23 07:25:20|13955.9|13953.9|13957.4|13955.4|13957.4|13955.4|13955.8|13953.8|19
1645601130000|2022-02-23 07:25:30|13957.9|13955.9|13958.3|13956.3|13958.4|13956.4|13956.8|13954.8|14
1645601140000|2022-02-23 07:25:40|13958|13956|13963.6|13961.6|13963.6|13961.6|13958|13956|53
1645601150000|2022-02-23 07:25:50|13963.8|13961.8|13960.4|13958.4|13963.8|13961.8|13958.6|13956.6|22
1645601160000|2022-02-23 07:26:00|13960.5|13958.5|13958.5|13956.5|13962|13960|13958.5|13956.5|13
1645601170000|2022-02-23 07:26:10|13958.6|13956.6|13960|13958|13960.1|13958.1|13958|13956|18
1645601180000|2022-02-23 07:26:20|13959.3|13957.3|13958|13956|13959.3|13957.3|13957.4|13955.4|40
1645601190000|2022-02-23 07:26:30|13957.9|13955.9|13964.3|13962.3|13965|13963|13957.6|13955.6|48
1645601200000|2022-02-23 07:26:40|13964.4|13962.4|13962.6|13960.6|13965.5|13963.5|13962.3|13960.3|20
1645601210000|2022-02-23 07:26:50|13962.4|13960.4|13962|13960|13964.4|13962.4|13962|13960|47
1645601220000|2022-02-23 07:27:00|13962.1|13960.1|13961.8|13959.8|13963.3|13961.3|13960|13958|40
1645601230000|2022-02-23 07:27:10|13961.6|13959.6|13963.1|13961.1|13964.4|13962.4|13961.4|13959.4|17
1645601240000|2022-02-23 07:27:20|13963|13961|13961.9|13959.9|13963.5|13961.5|13961.3|13959.3|8
1645601250000|2022-02-23 07:27:30|13962|13960|13961|13959|13963.4|13961.4|13960.3|13958.3|51
1645601260000|2022-02-23 07:27:40|13960.9|13958.9|13962.3|13960.3|13962.3|13960.3|13960.9|13958.9|5
1645601270000|2022-02-23 07:27:50|13962.4|13960.4|13961.3|13959.3|13963.4|13961.4|13961.3|13959.3|13
1645601280000|2022-02-23 07:28:00|13961.1|13959.1|13959.4|13957.4|13961.1|13959.1|13957.5|13955.5|38
1645601290000|2022-02-23 07:28:10|13959.5|13957.5|13957.5|13955.5|13961.8|13959.8|13957.5|13955.5|18
1645601300000|2022-02-23 07:28:20|13957.9|13955.9|13957|13955|13958.5|13956.5|13956.6|13954.6|18
1645601310000|2022-02-23 07:28:30|13956.9|13954.9|13957.1|13955.1|13959.4|13957.4|13956.9|13954.9|9
1645601320000|2022-02-23 07:28:40|13956.6|13954.6|13955.4|13953.4|13957.3|13955.3|13954.9|13952.9|19
1645601330000|2022-02-23 07:28:50|13955.3|13953.3|13955.5|13953.5|13956|13954|13954.8|13952.8|3
1645601340000|2022-02-23 07:29:00|13955.4|13953.4|13955.8|13953.8|13956.3|13954.3|13955.1|13953.1|15
1645601350000|2022-02-23 07:29:10|13955.9|13953.9|13954.9|13952.9|13957.1|13955.1|13954.8|13952.8|9
1645601360000|2022-02-23 07:29:20|13955|13953|13956.8|13954.8|13957|13955|13955|13953|9
1645601370000|2022-02-23 07:29:30|13956.9|13954.9|13956|13954|13957|13955|13955.8|13953.8|4
1645601380000|2022-02-23 07:29:40|13955.9|13953.9|13955.3|13953.3|13956.3|13954.3|13955.3|13953.3|2
1645601390000|2022-02-23 07:29:50|13955.4|13953.4|13954.8|13952.8|13955.8|13953.8|13954.8|13952.8|4
1645601400000|2022-02-23 07:30:00|13954.6|13952.6|13956.5|13954.5|13956.5|13954.5|13954|13952|20
1645601410000|2022-02-23 07:30:10|13956.4|13954.4|13958.8|13956.8|13960.4|13958.4|13955.8|13953.8|36
1645601420000|2022-02-23 07:30:20|13958.9|13956.9|13959.5|13957.5|13961.6|13959.6|13958.9|13956.9|19
1645601430000|2022-02-23 07:30:30|13959.6|13957.6|13958.6|13956.6|13960|13958|13958.5|13956.5|5
1645601440000|2022-02-23 07:30:40|13958.8|13956.8|13959.9|13957.9|13959.9|13957.9|13958.3|13956.3|2
1645601450000|2022-02-23 07:30:50|13960.1|13958.1|13959.8|13957.8|13960.4|13958.4|13959.6|13957.6|2
1645601460000|2022-02-23 07:31:00|13960.9|13958.9|13963.4|13961.4|13963.5|13961.5|13960.9|13958.9|23
1645601470000|2022-02-23 07:31:10|13963.3|13961.3|13963.9|13961.9|13964|13962|13963.1|13961.1|5
1645601480000|2022-02-23 07:31:20|13964.8|13962.8|13966.6|13964.6|13966.8|13964.8|13964.3|13962.3|39
1645601490000|2022-02-23 07:31:30|13966.8|13964.8|13966.1|13964.1|13967.5|13965.5|13965.9|13963.9|23
1645601500000|2022-02-23 07:31:40|13966|13964|13967|13965|13967.5|13965.5|13965.9|13963.9|11
1645601510000|2022-02-23 07:31:50|13968.5|13966.5|13968.5|13966.5|13971.9|13969.9|13968.1|13966.1|69
1645601520000|2022-02-23 07:32:00|13968.3|13966.3|13967.3|13965.3|13970|13968|13966.6|13964.6|37
1645601530000|2022-02-23 07:32:10|13967.1|13965.1|13969|13967|13969.6|13967.6|13967.1|13965.1|23
1645601540000|2022-02-23 07:32:20|13968.9|13966.9|13968.6|13966.6|13970.1|13968.1|13967.3|13965.3|25
1645601550000|2022-02-23 07:32:30|13968.5|13966.5|13968.1|13966.1|13969|13967|13966.5|13964.5|15
1645601560000|2022-02-23 07:32:40|13968|13966|13969.1|13967.1|13969.3|13967.3|13967.3|13965.3|6
1645601570000|2022-02-23 07:32:50|13969.3|13967.3|13970.5|13968.5|13970.6|13968.6|13968|13966|17
1645601580000|2022-02-23 07:33:00|13970.6|13968.6|13974.3|13972.3|13974.4|13972.4|13970|13968|32
1645601590000|2022-02-23 07:33:10|13974.5|13972.5|13973.8|13971.8|13974.5|13972.5|13972.3|13970.3|12
1645601600000|2022-02-23 07:33:20|13973.6|13971.6|13972.9|13970.9|13974.1|13972.1|13970.3|13968.3|27
1645601610000|2022-02-23 07:33:30|13972.8|13970.8|13971.4|13969.4|13974.1|13972.1|13970.9|13968.9|28
1645601620000|2022-02-23 07:33:40|13970.8|13968.8|13969.5|13967.5|13971.5|13969.5|13969.1|13967.1|14
1645601630000|2022-02-23 07:33:50|13969.6|13967.6|13967.5|13965.5|13970|13968|13967.1|13965.1|21
1645601640000|2022-02-23 07:34:00|13967.3|13965.3|13967.6|13965.6|13968.3|13966.3|13966.6|13964.6|15
1645601650000|2022-02-23 07:34:10|13967.8|13965.8|13969.5|13967.5|13969.9|13967.9|13967.4|13965.4|11
1645601660000|2022-02-23 07:34:20|13969.4|13967.4|13968.4|13966.4|13969.9|13967.9|13967.8|13965.8|16
1645601670000|2022-02-23 07:34:30|13968.3|13966.3|13967.3|13965.3|13968.3|13966.3|13966|13964|26
1645601680000|2022-02-23 07:34:40|13967.1|13965.1|13967|13965|13967.5|13965.5|13966.5|13964.5|5
1645601690000|2022-02-23 07:34:50|13966.9|13964.9|13968.9|13966.9|13969.3|13967.3|13966.9|13964.9|7
1645601700000|2022-02-23 07:35:00|13969.6|13967.6|13970.5|13968.5|13971|13969|13969.3|13967.3|12
1645601710000|2022-02-23 07:35:10|13970.4|13968.4|13970.1|13968.1|13970.6|13968.6|13970.1|13968.1|4
1645601720000|2022-02-23 07:35:20|13970|13968|13969.8|13967.8|13970|13968|13969|13967|5
1645601730000|2022-02-23 07:35:30|13969.6|13967.6|13968.3|13966.3|13969.8|13967.8|13967.8|13965.8|8
1645601740000|2022-02-23 07:35:40|13968.4|13966.4|13968.8|13966.8|13969.4|13967.4|13968.4|13966.4|6
1645601750000|2022-02-23 07:35:50|13968.9|13966.9|13968|13966|13969.8|13967.8|13967.6|13965.6|3
1645601760000|2022-02-23 07:36:00|13967.9|13965.9|13966.1|13964.1|13968.1|13966.1|13965.9|13963.9|19
1645601770000|2022-02-23 07:36:10|13965.5|13963.5|13965|13963|13965.8|13963.8|13964.6|13962.6|32
1645601780000|2022-02-23 07:36:20|13964.9|13962.9|13965.5|13963.5|13966.4|13964.4|13964|13962|15
1645601790000|2022-02-23 07:36:30|13965.6|13963.6|13965.3|13963.3|13966.3|13964.3|13964|13962|3
1645601800000|2022-02-23 07:36:40|13965.1|13963.1|13966.3|13964.3|13966.3|13964.3|13965|13963|17
1645601810000|2022-02-23 07:36:50|13966.1|13964.1|13965.3|13963.3|13966.8|13964.8|13964.8|13962.8|11
1645601820000|2022-02-23 07:37:00|13965.5|13963.5|13965.4|13963.4|13966.6|13964.6|13964.6|13962.6|16
1645601830000|2022-02-23 07:37:10|13965.3|13963.3|13964.6|13962.6|13965.6|13963.6|13963.9|13961.9|9
1645601840000|2022-02-23 07:37:20|13964.9|13962.9|13963.3|13961.3|13965.1|13963.1|13962.9|13960.9|13
1645601850000|2022-02-23 07:37:30|13963.1|13961.1|13963.4|13961.4|13963.5|13961.5|13961.9|13959.9|12
1645601860000|2022-02-23 07:37:40|13963.3|13961.3|13962.9|13960.9|13964.9|13962.9|13962.8|13960.8|6
1645601870000|2022-02-23 07:37:50|13963|13961|13964|13962|13964.1|13962.1|13962.8|13960.8|5
1645601880000|2022-02-23 07:38:00|13963.9|13961.9|13962.4|13960.4|13964.1|13962.1|13962.4|13960.4|8
1645601890000|2022-02-23 07:38:10|13962.3|13960.3|13962.8|13960.8|13963|13961|13960.6|13958.6|38
1645601900000|2022-02-23 07:38:20|13962.9|13960.9|13963.9|13961.9|13964.1|13962.1|13962.6|13960.6|11
1645601910000|2022-02-23 07:38:30|13964|13962|13965|13963|13965.5|13963.5|13964|13962|20
1645601920000|2022-02-23 07:38:40|13964.9|13962.9|13968.3|13966.3|13968.6|13966.6|13964.8|13962.8|19
1645601930000|2022-02-23 07:38:50|13967.8|13965.8|13968.5|13966.5|13969|13967|13967.6|13965.6|9
1645601940000|2022-02-23 07:39:00|13968.8|13966.8|13970.1|13968.1|13970.8|13968.8|13968|13966|11
1645601950000|2022-02-23 07:39:10|13970.3|13968.3|13969.8|13967.8|13970.6|13968.6|13969.5|13967.5|15
1645601960000|2022-02-23 07:39:20|13969.5|13967.5|13968.5|13966.5|13970.3|13968.3|13967.6|13965.6|3
1645601970000|2022-02-23 07:39:30|13968.4|13966.4|13968.5|13966.5|13968.9|13966.9|13967.9|13965.9|1
1645601980000|2022-02-23 07:39:40|13968.6|13966.6|13973|13971|13973.3|13971.3|13968.6|13966.6|47
1645601990000|2022-02-23 07:39:50|13973.1|13971.1|13978.4|13976.4|13979.9|13977.9|13973.1|13971.1|105
1645602000000|2022-02-23 07:40:00|13978.9|13976.9|13979.3|13977.3|13979.6|13977.6|13976|13974|44
1645602010000|2022-02-23 07:40:10|13979.1|13977.1|13978.3|13976.3|13980.6|13978.6|13977.1|13975.1|23
1645602020000|2022-02-23 07:40:20|13978|13976|13973.3|13971.3|13978|13976|13972.8|13970.8|24
1645602030000|2022-02-23 07:40:30|13973.1|13971.1|13972.4|13970.4|13973.1|13971.1|13971.3|13969.3|17
1645602040000|2022-02-23 07:40:40|13972.3|13970.3|13975.5|13973.5|13975.5|13973.5|13971.9|13969.9|22
1645602050000|2022-02-23 07:40:50|13975.9|13973.9|13973.1|13971.1|13976|13974|13972.4|13970.4|7
1645602060000|2022-02-23 07:41:00|13973.8|13971.8|13977|13975|13977|13975|13973.1|13971.1|16
1645602070000|2022-02-23 07:41:10|13976.9|13974.9|13976.3|13974.3|13977|13975|13975.9|13973.9|9
1645602080000|2022-02-23 07:41:20|13976.1|13974.1|13976.9|13974.9|13977.1|13975.1|13975|13973|17
1645602090000|2022-02-23 07:41:30|13976.8|13974.8|13977.1|13975.1|13977.6|13975.6|13976.3|13974.3|19
1645602100000|2022-02-23 07:41:40|13977|13975|13978.5|13976.5|13979.9|13977.9|13976.9|13974.9|33
1645602110000|2022-02-23 07:41:50|13978.4|13976.4|13978|13976|13979.9|13977.9|13977.8|13975.8|28
1645602120000|2022-02-23 07:42:00|13978.5|13976.5|13981.6|13979.6|13981.6|13979.6|13976.8|13974.8|35
1645602130000|2022-02-23 07:42:10|13981.5|13979.5|13980.9|13978.9|13981.8|13979.8|13979.6|13977.6|18
1645602140000|2022-02-23 07:42:20|13981|13979|13980.3|13978.3|13981.6|13979.6|13979.6|13977.6|10
1645602150000|2022-02-23 07:42:30|13980.1|13978.1|13980.9|13978.9|13981|13979|13979|13977|14
1645602160000|2022-02-23 07:42:40|13981|13979|13981.3|13979.3|13981.5|13979.5|13979.3|13977.3|9
1645602170000|2022-02-23 07:42:50|13981.1|13979.1|13982.8|13980.8|13982.8|13980.8|13980.6|13978.6|14
1645602180000|2022-02-23 07:43:00|13983|13981|13979.9|13977.9|13984.9|13982.9|13979.8|13977.8|52
1645602190000|2022-02-23 07:43:10|13979.6|13977.6|13976.6|13974.6|13979.6|13977.6|13976.1|13974.1|24
1645602200000|2022-02-23 07:43:20|13976.8|13974.8|13976.3|13974.3|13976.8|13974.8|13975.4|13973.4|35
1645602210000|2022-02-23 07:43:30|13976|13974|13977|13975|13977|13975|13974.9|13972.9|16
1645602220000|2022-02-23 07:43:40|13977.1|13975.1|13975.3|13973.3|13977.3|13975.3|13974.8|13972.8|7
1645602230000|2022-02-23 07:43:50|13974.8|13972.8|13974.3|13972.3|13975.1|13973.1|13973.8|13971.8|10
1645602240000|2022-02-23 07:44:00|13974.1|13972.1|13976.3|13974.3|13976.3|13974.3|13974|13972|10
1645602250000|2022-02-23 07:44:10|13977.3|13975.3|13979.1|13977.1|13980.1|13978.1|13977.3|13975.3|32
1645602260000|2022-02-23 07:44:20|13979.4|13977.4|13979.3|13977.3|13980.1|13978.1|13978.8|13976.8|20
1645602270000|2022-02-23 07:44:30|13979.1|13977.1|13976.8|13974.8|13979.1|13977.1|13976|13974|13
1645602280000|2022-02-23 07:44:40|13976.9|13974.9|13976.9|13974.9|13978|13976|13976.8|13974.8|14
1645602290000|2022-02-23 07:44:50|13977|13975|13975.3|13973.3|13977|13975|13974.9|13972.9|6
1645602300000|2022-02-23 07:45:00|13975.1|13973.1|13972.6|13970.6|13976.1|13974.1|13972.3|13970.3|38
1645602310000|2022-02-23 07:45:10|13972.5|13970.5|13972.3|13970.3|13972.6|13970.6|13970.5|13968.5|31
1645602320000|2022-02-23 07:45:20|13972.4|13970.4|13971.4|13969.4|13972.6|13970.6|13970.4|13968.4|14
1645602330000|2022-02-23 07:45:30|13971.5|13969.5|13971.5|13969.5|13972.6|13970.6|13971.3|13969.3|5
1645602340000|2022-02-23 07:45:40|13971.9|13969.9|13968.3|13966.3|13972|13970|13968|13966|23
1645602350000|2022-02-23 07:45:50|13968.1|13966.1|13968|13966|13968.8|13966.8|13967.6|13965.6|10
1645602360000|2022-02-23 07:46:00|13967.9|13965.9|13968.1|13966.1|13969.5|13967.5|13967.8|13965.8|13
1645602370000|2022-02-23 07:46:10|13967.9|13965.9|13968.5|13966.5|13969|13967|13967.9|13965.9|3
1645602380000|2022-02-23 07:46:20|13968.4|13966.4|13969|13967|13969.4|13967.4|13967.5|13965.5|4
1645602390000|2022-02-23 07:46:30|13969.1|13967.1|13970.4|13968.4|13971|13969|13969.1|13967.1|10
1645602400000|2022-02-23 07:46:40|13970.3|13968.3|13973.3|13971.3|13973.9|13971.9|13970.3|13968.3|32
1645602410000|2022-02-23 07:46:50|13973.4|13971.4|13971.4|13969.4|13973.4|13971.4|13970.8|13968.8|7
1645602420000|2022-02-23 07:47:00|13971.3|13969.3|13970|13968|13971.4|13969.4|13968.8|13966.8|50
1645602430000|2022-02-23 07:47:10|13969.6|13967.6|13969.9|13967.9|13972.1|13970.1|13969.5|13967.5|25
1645602440000|2022-02-23 07:47:20|13969.8|13967.8|13971.8|13969.8|13972.3|13970.3|13969.8|13967.8|61
1645602450000|2022-02-23 07:47:30|13972.3|13970.3|13970.3|13968.3|13972.3|13970.3|13969.8|13967.8|2
1645602460000|2022-02-23 07:47:40|13970.1|13968.1|13969.5|13967.5|13970.4|13968.4|13969.3|13967.3|7
1645602470000|2022-02-23 07:47:50|13969.4|13967.4|13969.8|13967.8|13970.1|13968.1|13968.8|13966.8|3
1645602480000|2022-02-23 07:48:00|13969.5|13967.5|13968|13966|13970|13968|13967.8|13965.8|10
1645602490000|2022-02-23 07:48:10|13967.9|13965.9|13966.4|13964.4|13968.1|13966.1|13966.3|13964.3|45
1645602500000|2022-02-23 07:48:20|13966.3|13964.3|13964.5|13962.5|13966.4|13964.4|13964|13962|14
1645602510000|2022-02-23 07:48:30|13964.8|13962.8|13965.5|13963.5|13965.6|13963.6|13964.8|13962.8|14
1645602520000|2022-02-23 07:48:40|13965.6|13963.6|13966.6|13964.6|13966.6|13964.6|13965.4|13963.4|18
1645602530000|2022-02-23 07:48:50|13966.8|13964.8|13965.5|13963.5|13966.8|13964.8|13964.8|13962.8|8
1645602540000|2022-02-23 07:49:00|13965.6|13963.6|13966.8|13964.8|13968.1|13966.1|13965.6|13963.6|7
1645602550000|2022-02-23 07:49:10|13966.6|13964.6|13966.8|13964.8|13966.8|13964.8|13966.6|13964.6|0
1645602560000|2022-02-23 07:49:20|13966.3|13964.3|13965.8|13963.8|13966.9|13964.9|13965.5|13963.5|17
1645602570000|2022-02-23 07:49:30|13965.9|13963.9|13967.4|13965.4|13968.1|13966.1|13965.6|13963.6|22
1645602580000|2022-02-23 07:49:40|13967.5|13965.5|13968|13966|13969.5|13967.5|13967|13965|25
1645602590000|2022-02-23 07:49:50|13968.1|13966.1|13968.5|13966.5|13969|13967|13967.5|13965.5|6
1645602600000|2022-02-23 07:50:00|13968.3|13966.3|13968|13966|13969.5|13967.5|13967.6|13965.6|17
1645602610000|2022-02-23 07:50:10|13967.9|13965.9|13969.3|13967.3|13969.4|13967.4|13967.6|13965.6|3
1645602620000|2022-02-23 07:50:20|13969.4|13967.4|13967.5|13965.5|13969.5|13967.5|13967|13965|6
1645602630000|2022-02-23 07:50:30|13967.4|13965.4|13969|13967|13969|13967|13967.3|13965.3|3
1645602640000|2022-02-23 07:50:40|13968.9|13966.9|13968|13966|13968.9|13966.9|13967.3|13965.3|6
1645602650000|2022-02-23 07:50:50|13967.9|13965.9|13968.1|13966.1|13968.1|13966.1|13966.3|13964.3|4
1645602660000|2022-02-23 07:51:00|13968.3|13966.3|13972.6|13970.6|13974.3|13972.3|13968.1|13966.1|25
1645602670000|2022-02-23 07:51:10|13972.5|13970.5|13973.6|13971.6|13974.4|13972.4|13972|13970|21
1645602680000|2022-02-23 07:51:20|13974|13972|13968.5|13966.5|13974|13972|13966.8|13964.8|28
1645602690000|2022-02-23 07:51:30|13968.4|13966.4|13967.8|13965.8|13968.9|13966.9|13967.3|13965.3|10
1645602700000|2022-02-23 07:51:40|13967.9|13965.9|13968.5|13966.5|13968.5|13966.5|13964.9|13962.9|20
1645602710000|2022-02-23 07:51:50|13968.4|13966.4|13967.5|13965.5|13969.9|13967.9|13967.5|13965.5|6
1645602720000|2022-02-23 07:52:00|13967.6|13965.6|13968.3|13966.3|13968.6|13966.6|13966.5|13964.5|0
1645602730000|2022-02-23 07:52:10|13968.1|13966.1|13968|13966|13968.4|13966.4|13966.6|13964.6|0
1645602740000|2022-02-23 07:52:20|13967.9|13965.9|13966.9|13964.9|13968.9|13966.9|13966.4|13964.4|9
1645602750000|2022-02-23 07:52:30|13966.8|13964.8|13964.8|13962.8|13967.3|13965.3|13964|13962|17
1645602760000|2022-02-23 07:52:40|13965.1|13963.1|13966.5|13964.5|13966.6|13964.6|13964.1|13962.1|6
1645602770000|2022-02-23 07:52:50|13966.4|13964.4|13965.3|13963.3|13966.4|13964.4|13965|13963|8
1645602780000|2022-02-23 07:53:00|13965.4|13963.4|13963.9|13961.9|13967.8|13965.8|13963.4|13961.4|49
1645602790000|2022-02-23 07:53:10|13964|13962|13963.1|13961.1|13964|13962|13961.9|13959.9|20
1645602800000|2022-02-23 07:53:20|13964.5|13962.5|13967.6|13965.6|13968.3|13966.3|13964.5|13962.5|6
1645602810000|2022-02-23 07:53:30|13968|13966|13969.4|13967.4|13969.9|13967.9|13967.9|13965.9|13
1645602820000|2022-02-23 07:53:40|13969.5|13967.5|13969.4|13967.4|13969.6|13967.6|13969|13967|2
1645602830000|2022-02-23 07:53:50|13969.9|13967.9|13968|13966|13970.3|13968.3|13967|13965|12
1645602840000|2022-02-23 07:54:00|13967.9|13965.9|13971|13969|13971.5|13969.5|13967.6|13965.6|4
1645602850000|2022-02-23 07:54:10|13971.1|13969.1|13971|13969|13972|13970|13970.5|13968.5|25
1645602860000|2022-02-23 07:54:20|13971.3|13969.3|13969.6|13967.6|13971.3|13969.3|13969.1|13967.1|3
1645602870000|2022-02-23 07:54:30|13969.5|13967.5|13968.5|13966.5|13970|13968|13968.3|13966.3|4
1645602880000|2022-02-23 07:54:40|13968.4|13966.4|13969.3|13967.3|13969.3|13967.3|13965.8|13963.8|19
1645602890000|2022-02-23 07:54:50|13969.1|13967.1|13970|13968|13970.1|13968.1|13967.9|13965.9|14
1645602900000|2022-02-23 07:55:00|13969.9|13967.9|13971.5|13969.5|13973.9|13971.9|13969.3|13967.3|28
1645602910000|2022-02-23 07:55:10|13971.6|13969.6|13966|13964|13971.8|13969.8|13965.6|13963.6|29
1645602920000|2022-02-23 07:55:20|13965.9|13963.9|13964.4|13962.4|13966.4|13964.4|13964|13962|11
1645602930000|2022-02-23 07:55:30|13964.8|13962.8|13966.8|13964.8|13967.1|13965.1|13964.8|13962.8|3
1645602940000|2022-02-23 07:55:40|13966.9|13964.9|13964.4|13962.4|13966.9|13964.9|13964.4|13962.4|6
1645602950000|2022-02-23 07:55:50|13964.5|13962.5|13965.1|13963.1|13965.3|13963.3|13964.3|13962.3|2
1645602960000|2022-02-23 07:56:00|13965.3|13963.3|13965.4|13963.4|13965.8|13963.8|13964.5|13962.5|1
1645602970000|2022-02-23 07:56:10|13965.3|13963.3|13966.9|13964.9|13967.3|13965.3|13965|13963|14
1645602980000|2022-02-23 07:56:20|13966.8|13964.8|13967.6|13965.6|13968.6|13966.6|13966.5|13964.5|11
1645602990000|2022-02-23 07:56:30|13967.3|13965.3|13967.6|13965.6|13967.8|13965.8|13966.8|13964.8|3
1645603000000|2022-02-23 07:56:40|13966.8|13964.8|13966.5|13964.5|13968.1|13966.1|13966.3|13964.3|6
1645603010000|2022-02-23 07:56:50|13966.4|13964.4|13964.9|13962.9|13967|13965|13964.6|13962.6|11
1645603020000|2022-02-23 07:57:00|13965.3|13963.3|13962.1|13960.1|13965.5|13963.5|13962.1|13960.1|24
1645603030000|2022-02-23 07:57:10|13962.3|13960.3|13962|13960|13963.6|13961.6|13961.8|13959.8|12
1645603040000|2022-02-23 07:57:20|13962.6|13960.6|13965.3|13963.3|13966.8|13964.8|13962.5|13960.5|13
1645603050000|2022-02-23 07:57:30|13965.4|13963.4|13964|13962|13965.5|13963.5|13963.9|13961.9|18
1645603060000|2022-02-23 07:57:40|13964.1|13962.1|13967.6|13965.6|13967.8|13965.8|13964.1|13962.1|9
1645603070000|2022-02-23 07:57:50|13967.5|13965.5|13970.3|13968.3|13970.8|13968.8|13966.9|13964.9|28
1645603080000|2022-02-23 07:58:00|13969.5|13967.5|13974|13972|13974.1|13972.1|13969.5|13967.5|26
1645603090000|2022-02-23 07:58:10|13974.5|13972.5|13973.9|13971.9|13975.1|13973.1|13973.9|13971.9|25
1645603100000|2022-02-23 07:58:20|13974.1|13972.1|13971.6|13969.6|13974.1|13972.1|13971.4|13969.4|18
1645603110000|2022-02-23 07:58:30|13971.5|13969.5|13968.9|13966.9|13971.5|13969.5|13968.9|13966.9|11
1645603120000|2022-02-23 07:58:40|13968.8|13966.8|13969.3|13967.3|13969.6|13967.6|13966.4|13964.4|10
1645603130000|2022-02-23 07:58:50|13969.4|13967.4|13970|13968|13970.3|13968.3|13968.5|13966.5|13
1645603140000|2022-02-23 07:59:00|13969.9|13967.9|13968.3|13966.3|13971.4|13969.4|13968.1|13966.1|26
1645603150000|2022-02-23 07:59:10|13968.1|13966.1|13967.3|13965.3|13968.1|13966.1|13965|13963|38
1645603160000|2022-02-23 07:59:20|13967.1|13965.1|13966.5|13964.5|13967.1|13965.1|13966.1|13964.1|11
1645603170000|2022-02-23 07:59:30|13966.1|13964.1|13967.3|13965.3|13967.3|13965.3|13965.1|13963.1|8
1645603180000|2022-02-23 07:59:40|13967.1|13965.1|13972.4|13970.4|13972.8|13970.8|13967.1|13965.1|48
1645603190000|2022-02-23 07:59:50|13972.6|13970.6|13973.1|13971.1|13973.1|13971.1|13969.6|13967.6|7
1645603200000|2022-02-23 08:00:00|13973.8|13971.8|13965.9|13963.9|13975|13973|13965.6|13963.6|52
1645603210000|2022-02-23 08:00:10|13967|13965|13970.6|13968.6|13970.8|13968.8|13961.8|13959.8|76
1645603220000|2022-02-23 08:00:20|13970.5|13968.5|13963.4|13961.4|13970.5|13968.5|13961.3|13959.3|53
1645603230000|2022-02-23 08:00:30|13963.1|13961.1|13964.9|13962.9|13968.5|13966.5|13962.4|13960.4|99
1645603240000|2022-02-23 08:00:40|13965.3|13963.3|13966.1|13964.1|13970.9|13968.9|13965.3|13963.3|183
1645603250000|2022-02-23 08:00:50|13966.3|13964.3|13975.4|13973.4|13975.4|13973.4|13966.3|13964.3|63
1645603260000|2022-02-23 08:01:00|13975.1|13973.1|13969.5|13967.5|13979.5|13977.5|13969.4|13967.4|134
1645603270000|2022-02-23 08:01:10|13969.4|13967.4|13966.5|13964.5|13969.8|13967.8|13966|13964|42
1645603280000|2022-02-23 08:01:20|13966.6|13964.6|13960.9|13958.9|13967|13965|13960.9|13958.9|64
1645603290000|2022-02-23 08:01:30|13960.8|13958.8|13950.4|13948.4|13960.9|13958.9|13949.8|13947.8|198
1645603300000|2022-02-23 08:01:40|13950|13948|13959.9|13957.9|13960|13958|13949.1|13947.1|126
1645603310000|2022-02-23 08:01:50|13959.1|13957.1|13964.3|13962.3|13965.3|13963.3|13957.1|13955.1|64
1645603320000|2022-02-23 08:02:00|13964.4|13962.4|13971.5|13969.5|13972|13970|13961|13959|70
1645603330000|2022-02-23 08:02:10|13971.4|13969.4|13973.3|13971.3|13973.3|13971.3|13968.6|13966.6|81
1645603340000|2022-02-23 08:02:20|13972.9|13970.9|13972|13970|13973.6|13971.6|13969.4|13967.4|81
1645603350000|2022-02-23 08:02:30|13972.3|13970.3|13971.3|13969.3|13975.6|13973.6|13971.3|13969.3|52
1645603360000|2022-02-23 08:02:40|13971.1|13969.1|13965.4|13963.4|13971.3|13969.3|13965.3|13963.3|32
1645603370000|2022-02-23 08:02:50|13965.8|13963.8|13969.6|13967.6|13969.6|13967.6|13964.9|13962.9|31
1645603380000|2022-02-23 08:03:00|13969.8|13967.8|13974|13972|13976.3|13974.3|13969|13967|110
1645603390000|2022-02-23 08:03:10|13974.1|13972.1|13968.5|13966.5|13975.4|13973.4|13967.8|13965.8|52
1645603400000|2022-02-23 08:03:20|13968.3|13966.3|13958|13956|13968.6|13966.6|13958|13956|71
1645603410000|2022-02-23 08:03:30|13957.6|13955.6|13964.1|13962.1|13964.1|13962.1|13953.9|13951.9|116
1645603420000|2022-02-23 08:03:40|13964|13962|13966.8|13964.8|13969|13967|13964|13962|42
1645603430000|2022-02-23 08:03:50|13966.9|13964.9|13970|13968|13972.6|13970.6|13966.4|13964.4|88
1645603440000|2022-02-23 08:04:00|13969|13967|13972.3|13970.3|13973.6|13971.6|13968.9|13966.9|31
1645603450000|2022-02-23 08:04:10|13972.4|13970.4|13975.3|13973.3|13975.4|13973.4|13971.1|13969.1|59
1645603460000|2022-02-23 08:04:20|13975.1|13973.1|13970.3|13968.3|13975.6|13973.6|13970|13968|62
1645603470000|2022-02-23 08:04:30|13970.4|13968.4|13971.1|13969.1|13973.4|13971.4|13969|13967|49
1645603480000|2022-02-23 08:04:40|13971|13969|13976|13974|13977.3|13975.3|13969.9|13967.9|92
1645603490000|2022-02-23 08:04:50|13976.1|13974.1|13979.3|13977.3|13980.5|13978.5|13976.1|13974.1|109
1645603500000|2022-02-23 08:05:00|13979.5|13977.5|13979.3|13977.3|13979.8|13977.8|13973.6|13971.6|42
1645603510000|2022-02-23 08:05:10|13979|13977|13978.3|13976.3|13980|13978|13974|13972|60
1645603520000|2022-02-23 08:05:20|13978.4|13976.4|13975.4|13973.4|13980.3|13978.3|13974.9|13972.9|37
1645603530000|2022-02-23 08:05:30|13976.5|13974.5|13978.4|13976.4|13979.5|13977.5|13976.4|13974.4|31
1645603540000|2022-02-23 08:05:40|13978.5|13976.5|13978.9|13976.9|13979.5|13977.5|13977|13975|37
1645603550000|2022-02-23 08:05:50|13978.8|13976.8|13975.8|13973.8|13979.6|13977.6|13974.6|13972.6|22
1645603560000|2022-02-23 08:06:00|13975.6|13973.6|13971.3|13969.3|13975.9|13973.9|13969.3|13967.3|76
1645603570000|2022-02-23 08:06:10|13970.8|13968.8|13977.3|13975.3|13978.1|13976.1|13970.8|13968.8|37
1645603580000|2022-02-23 08:06:20|13977.4|13975.4|13980.1|13978.1|13980.1|13978.1|13975.9|13973.9|51
1645603590000|2022-02-23 08:06:30|13980|13978|13973.5|13971.5|13980.6|13978.6|13973.3|13971.3|29
1645603600000|2022-02-23 08:06:40|13973.4|13971.4|13975.4|13973.4|13975.9|13973.9|13972.1|13970.1|31
1645603610000|2022-02-23 08:06:50|13975.5|13973.5|13970.6|13968.6|13975.6|13973.6|13968.8|13966.8|21
1645603620000|2022-02-23 08:07:00|13970.8|13968.8|13970.1|13968.1|13974.9|13972.9|13970.1|13968.1|25
1645603630000|2022-02-23 08:07:10|13970|13968|13974.3|13972.3|13974.8|13972.8|13969|13967|23
1645603640000|2022-02-23 08:07:20|13973.8|13971.8|13976.1|13974.1|13976.3|13974.3|13973.8|13971.8|33
1645603650000|2022-02-23 08:07:30|13976.9|13974.9|13971.3|13969.3|13978.3|13976.3|13970.9|13968.9|81
1645603660000|2022-02-23 08:07:40|13971.4|13969.4|13976|13974|13976.8|13974.8|13970.9|13968.9|44
1645603670000|2022-02-23 08:07:50|13975.5|13973.5|13974.5|13972.5|13976.5|13974.5|13973.9|13971.9|15
1645603680000|2022-02-23 08:08:00|13974.6|13972.6|13978.6|13976.6|13979.1|13977.1|13974.6|13972.6|48
1645603690000|2022-02-23 08:08:10|13978.8|13976.8|13977.3|13975.3|13978.9|13976.9|13977|13975|20
1645603700000|2022-02-23 08:08:20|13976.5|13974.5|13980.3|13978.3|13980.4|13978.4|13976|13974|82
1645603710000|2022-02-23 08:08:30|13979.5|13977.5|13979.8|13977.8|13980.4|13978.4|13978.6|13976.6|10
1645603720000|2022-02-23 08:08:40|13979.6|13977.6|13979.9|13977.9|13981.4|13979.4|13978.9|13976.9|31
1645603730000|2022-02-23 08:08:50|13979.8|13977.8|13979.4|13977.4|13980.9|13978.9|13979|13977|6
1645603740000|2022-02-23 08:09:00|13979.3|13977.3|13980|13978|13980.3|13978.3|13976.9|13974.9|31
1645603750000|2022-02-23 08:09:10|13979.9|13977.9|13980.5|13978.5|13980.6|13978.6|13978.5|13976.5|86
1645603760000|2022-02-23 08:09:20|13980.6|13978.6|13981.3|13979.3|13983.4|13981.4|13980.6|13978.6|86
1645603770000|2022-02-23 08:09:30|13981.4|13979.4|13981.1|13979.1|13984.1|13982.1|13979.8|13977.8|54
1645603780000|2022-02-23 08:09:40|13981.3|13979.3|13983|13981|13983.4|13981.4|13980.5|13978.5|25
1645603790000|2022-02-23 08:09:50|13982.3|13980.3|13982.5|13980.5|13983.4|13981.4|13981.9|13979.9|29
1645603800000|2022-02-23 08:10:00|13982.4|13980.4|13987|13985|13987|13985|13981.9|13979.9|142
1645603810000|2022-02-23 08:10:10|13986.9|13984.9|13998.5|13996.5|13998.5|13996.5|13985.1|13983.1|289
1645603820000|2022-02-23 08:10:20|13998.8|13996.8|13999.1|13997.1|14003.6|14001.6|13998.4|13996.4|245
1645603830000|2022-02-23 08:10:30|13998.1|13996.1|13997.1|13995.1|13998.1|13996.1|13995.6|13993.6|65
1645603840000|2022-02-23 08:10:40|13997.6|13995.6|13992.5|13990.5|13998.3|13996.3|13991.9|13989.9|51
1645603850000|2022-02-23 08:10:50|13992.3|13990.3|13993.5|13991.5|13994.1|13992.1|13991.8|13989.8|40
1645603860000|2022-02-23 08:11:00|13993.8|13991.8|13994.8|13992.8|13995.8|13993.8|13992.3|13990.3|68
1645603870000|2022-02-23 08:11:10|13994.5|13992.5|14001|13999|14001|13999|13993.3|13991.3|54
1645603880000|2022-02-23 08:11:20|14000.8|13998.8|14000.3|13998.3|14002.1|14000.1|13999.4|13997.4|60
1645603890000|2022-02-23 08:11:30|14000.1|13998.1|14000.5|13998.5|14000.5|13998.5|13998.1|13996.1|30
1645603900000|2022-02-23 08:11:40|14000.8|13998.8|14003.3|14001.3|14004.8|14002.8|14000.4|13998.4|138
1645603910000|2022-02-23 08:11:50|14003.9|14001.9|14001.8|13999.8|14004.1|14002.1|13999.6|13997.6|91
1645603920000|2022-02-23 08:12:00|14001.6|13999.6|14001.5|13999.5|14003.9|14001.9|13999.6|13997.6|49
1645603930000|2022-02-23 08:12:10|14001.3|13999.3|14000.9|13998.9|14001.3|13999.3|13997.5|13995.5|25
1645603940000|2022-02-23 08:12:20|14001|13999|13999.1|13997.1|14001|13999|13997.3|13995.3|38
1645603950000|2022-02-23 08:12:30|13999|13997|13999.3|13997.3|14000.8|13998.8|13998|13996|24
1645603960000|2022-02-23 08:12:40|13999.1|13997.1|14000|13998|14003.5|14001.5|13999.1|13997.1|46
1645603970000|2022-02-23 08:12:50|14000.1|13998.1|14000.6|13998.6|14001.6|13999.6|13999.9|13997.9|9
1645603980000|2022-02-23 08:13:00|14000.5|13998.5|14004.1|14002.1|14004.9|14002.9|14000.5|13998.5|46
1645603990000|2022-02-23 08:13:10|14004|14002|14008.3|14006.3|14009.1|14007.1|14003.5|14001.5|184
1645604000000|2022-02-23 08:13:20|14008.4|14006.4|14009.6|14007.6|14009.6|14007.6|14006.3|14004.3|56
1645604010000|2022-02-23 08:13:30|14009.5|14007.5|14012|14010|14013.1|14011.1|14009|14007|124
1645604020000|2022-02-23 08:13:40|14011.5|14009.5|14008.4|14006.4|14012.1|14010.1|14008.4|14006.4|41
1645604030000|2022-02-23 08:13:50|14008.8|14006.8|14007.3|14005.3|14009.1|14007.1|14006.9|14004.9|78
1645604040000|2022-02-23 08:14:00|14007|14005|14006.5|14004.5|14008.6|14006.6|14004.5|14002.5|50
1645604050000|2022-02-23 08:14:10|14006.4|14004.4|14005.1|14003.1|14007.9|14005.9|14003.4|14001.4|25
1645604060000|2022-02-23 08:14:20|14004.9|14002.9|14007.5|14005.5|14007.5|14005.5|14004.1|14002.1|33
1645604070000|2022-02-23 08:14:30|14007.8|14005.8|14003.9|14001.9|14007.8|14005.8|14002.8|14000.8|32
1645604080000|2022-02-23 08:14:40|14003.5|14001.5|14007.5|14005.5|14009.1|14007.1|14003.5|14001.5|66
1645604090000|2022-02-23 08:14:50|14007.6|14005.6|14008.1|14006.1|14009.1|14007.1|14007.1|14005.1|34
1645604100000|2022-02-23 08:15:00|14008.3|14006.3|14004.5|14002.5|14009.3|14007.3|14004.4|14002.4|101
1645604110000|2022-02-23 08:15:10|14004.3|14002.3|14004.3|14002.3|14006|14004|14002.3|14000.3|51
1645604120000|2022-02-23 08:15:20|14004.4|14002.4|14001|13999|14005.3|14003.3|14001|13999|26
1645604130000|2022-02-23 08:15:30|14000.9|13998.9|14001.5|13999.5|14002.9|14000.9|14000.4|13998.4|22
1645604140000|2022-02-23 08:15:40|14001.6|13999.6|14001.9|13999.9|14002|14000|14000.3|13998.3|30
1645604150000|2022-02-23 08:15:50|14001.8|13999.8|14002.9|14000.9|14002.9|14000.9|13998.9|13996.9|64
1645604160000|2022-02-23 08:16:00|14003|14001|14000.5|13998.5|14005.6|14003.6|14000.4|13998.4|45
1645604170000|2022-02-23 08:16:10|14000.4|13998.4|14000.1|13998.1|14000.8|13998.8|13998.1|13996.1|41
1645604180000|2022-02-23 08:16:20|13999.8|13997.8|13999.6|13997.6|14001.8|13999.8|13999.4|13997.4|10
1645604190000|2022-02-23 08:16:30|13999.5|13997.5|14002|14000|14002.8|14000.8|13999.4|13997.4|11
1645604200000|2022-02-23 08:16:40|14002.3|14000.3|13999.5|13997.5|14004|14002|13999.4|13997.4|55
1645604210000|2022-02-23 08:16:50|13999.6|13997.6|13997.8|13995.8|14000.5|13998.5|13997.1|13995.1|29
1645604220000|2022-02-23 08:17:00|13997.3|13995.3|13999.9|13997.9|14001.5|13999.5|13997.3|13995.3|47
1645604230000|2022-02-23 08:17:10|14000.1|13998.1|14001.9|13999.9|14001.9|13999.9|13999|13997|40
1645604240000|2022-02-23 08:17:20|14002.5|14000.5|14001.8|13999.8|14002.5|14000.5|14000.6|13998.6|27
1645604250000|2022-02-23 08:17:30|14001.9|13999.9|13999.8|13997.8|14002.6|14000.6|13998.8|13996.8|20
1645604260000|2022-02-23 08:17:40|13999.6|13997.6|13998|13996|13999.6|13997.6|13997.5|13995.5|37
1645604270000|2022-02-23 08:17:50|13997.9|13995.9|13995.8|13993.8|13998|13996|13994.4|13992.4|67
1645604280000|2022-02-23 08:18:00|13995.9|13993.9|13999|13997|13999.9|13997.9|13995.9|13993.9|26
1645604290000|2022-02-23 08:18:10|13999.3|13997.3|14000.5|13998.5|14001.9|13999.9|13999|13997|51
1645604300000|2022-02-23 08:18:20|14000.6|13998.6|14000.6|13998.6|14003.3|14001.3|14000.4|13998.4|28
1645604310000|2022-02-23 08:18:30|14000.1|13998.1|14000.8|13998.8|14001|13999|13998.9|13996.9|21
1645604320000|2022-02-23 08:18:40|14000.6|13998.6|14004.4|14002.4|14004.5|14002.5|14000.6|13998.6|43
1645604330000|2022-02-23 08:18:50|14004.5|14002.5|14001.5|13999.5|14004.5|14002.5|14001.5|13999.5|47
1645604340000|2022-02-23 08:19:00|14001.8|13999.8|14001.3|13999.3|14004.9|14002.9|14001.1|13999.1|30
1645604350000|2022-02-23 08:19:10|14001.5|13999.5|14001.1|13999.1|14003.4|14001.4|14001.1|13999.1|26
1645604360000|2022-02-23 08:19:20|14001.3|13999.3|14002.8|14000.8|14003.1|14001.1|14000.9|13998.9|9
1645604370000|2022-02-23 08:19:30|14002.9|14000.9|14001.1|13999.1|14004|14002|14000.6|13998.6|32
1645604380000|2022-02-23 08:19:40|14001.3|13999.3|14002.3|14000.3|14002.5|14000.5|14001.3|13999.3|10
1645604390000|2022-02-23 08:19:50|14002.4|14000.4|14002.5|14000.5|14003.4|14001.4|14002.3|14000.3|9
1645604400000|2022-02-23 08:20:00|14002.4|14000.4|14000.4|13998.4|14007.5|14005.5|13999.9|13997.9|69
1645604410000|2022-02-23 08:20:10|14000|13998|13999.4|13997.4|14000|13998|13998.4|13996.4|62
1645604420000|2022-02-23 08:20:20|13999.5|13997.5|14001.8|13999.8|14001.8|13999.8|13998.5|13996.5|25
1645604430000|2022-02-23 08:20:30|14001.5|13999.5|13998.8|13996.8|14001.6|13999.6|13998.3|13996.3|21
1645604440000|2022-02-23 08:20:40|13998.9|13996.9|14001.8|13999.8|14001.8|13999.8|13998.9|13996.9|72
1645604450000|2022-02-23 08:20:50|14002|14000|13998.6|13996.6|14002|14000|13998.6|13996.6|10
1645604460000|2022-02-23 08:21:00|13998.8|13996.8|14000.5|13998.5|14002.3|14000.3|13998.5|13996.5|36
1645604470000|2022-02-23 08:21:10|14000.6|13998.6|14001.4|13999.4|14001.4|13999.4|13997.4|13995.4|76
1645604480000|2022-02-23 08:21:20|14001.6|13999.6|14000|13998|14001.9|13999.9|13999.1|13997.1|22
1645604490000|2022-02-23 08:21:30|14000.3|13998.3|14000.4|13998.4|14002.5|14000.5|14000|13998|68
1645604500000|2022-02-23 08:21:40|14000.8|13998.8|13998|13996|14000.9|13998.9|13997.1|13995.1|48
1645604510000|2022-02-23 08:21:50|13997.8|13995.8|13995.3|13993.3|13998.1|13996.1|13994.6|13992.6|81
1645604520000|2022-02-23 08:22:00|13995.4|13993.4|13999|13997|13999|13997|13995.4|13993.4|29
1645604530000|2022-02-23 08:22:10|13998.9|13996.9|13999.3|13997.3|14000|13998|13997.8|13995.8|34
1645604540000|2022-02-23 08:22:20|13999.1|13997.1|13999.1|13997.1|13999.4|13997.4|13998|13996|19
1645604550000|2022-02-23 08:22:30|14000.5|13998.5|13998.9|13996.9|14001.8|13999.8|13998|13996|53
1645604560000|2022-02-23 08:22:40|13999|13997|13997.8|13995.8|13999.3|13997.3|13997.5|13995.5|19
1645604570000|2022-02-23 08:22:50|13998|13996|13998.4|13996.4|13999.5|13997.5|13998|13996|5
1645604580000|2022-02-23 08:23:00|13998.5|13996.5|13999|13997|14000.1|13998.1|13996|13994|55
1645604590000|2022-02-23 08:23:10|13999.1|13997.1|14002.6|14000.6|14002.9|14000.9|13998|13996|45
1645604600000|2022-02-23 08:23:20|14002.9|14000.9|14001.6|13999.6|14005|14003|14001.6|13999.6|37
1645604610000|2022-02-23 08:23:30|14001.5|13999.5|14004|14002|14004|14002|14001|13999|15
1645604620000|2022-02-23 08:23:40|14003.9|14001.9|14004|14002|14005.9|14003.9|14003.8|14001.8|25
1645604630000|2022-02-23 08:23:50|14003.9|14001.9|14002.6|14000.6|14003.9|14001.9|14001.8|13999.8|24
1645604640000|2022-02-23 08:24:00|14002.8|14000.8|14003.3|14001.3|14005.1|14003.1|14000.5|13998.5|22
1645604650000|2022-02-23 08:24:10|14003.5|14001.5|14000.8|13998.8|14003.6|14001.6|14000|13998|18
1645604660000|2022-02-23 08:24:20|14000.9|13998.9|14003.4|14001.4|14003.4|14001.4|14000.9|13998.9|5
1645604670000|2022-02-23 08:24:30|14003.6|14001.6|14004|14002|14004.3|14002.3|14001.6|13999.6|13
1645604680000|2022-02-23 08:24:40|14004.4|14002.4|14004|14002|14004.5|14002.5|14001|13999|66
1645604690000|2022-02-23 08:24:50|14003.8|14001.8|14003.8|14001.8|14005.3|14003.3|14003.5|14001.5|25
1645604700000|2022-02-23 08:25:00|14003|14001|14005.3|14003.3|14005.3|14003.3|14002.6|14000.6|28
1645604710000|2022-02-23 08:25:10|14005.1|14003.1|14003.5|14001.5|14006|14004|14003.4|14001.4|51
1645604720000|2022-02-23 08:25:20|14003.4|14001.4|14001.3|13999.3|14003.4|14001.4|14000.3|13998.3|41
1645604730000|2022-02-23 08:25:30|14001.4|13999.4|14002.4|14000.4|14003.5|14001.5|14001|13999|55
1645604740000|2022-02-23 08:25:40|14002.5|14000.5|14000.4|13998.4|14002.6|14000.6|13996.6|13994.6|64
1645604750000|2022-02-23 08:25:50|14000.6|13998.6|13998.3|13996.3|14002.1|14000.1|13998.3|13996.3|29
1645604760000|2022-02-23 08:26:00|13998.4|13996.4|13999|13997|14000.4|13998.4|13997.3|13995.3|37
1645604770000|2022-02-23 08:26:10|13999.1|13997.1|14000.1|13998.1|14000.9|13998.9|13998.1|13996.1|16
1645604780000|2022-02-23 08:26:20|14000|13998|14000.5|13998.5|14001|13999|13999.4|13997.4|15
1645604790000|2022-02-23 08:26:30|14000.8|13998.8|14002.3|14000.3|14002.9|14000.9|14000|13998|34
1645604800000|2022-02-23 08:26:40|14002.6|14000.6|14005.1|14003.1|14005.4|14003.4|14002.3|14000.3|26
1645604810000|2022-02-23 08:26:50|14004.8|14002.8|14005.5|14003.5|14005.9|14003.9|14004.3|14002.3|58
1645604820000|2022-02-23 08:27:00|14005.3|14003.3|14005.6|14003.6|14006|14004|14003|14001|50
1645604830000|2022-02-23 08:27:10|14005.8|14003.8|14002.3|14000.3|14007.3|14005.3|14002.1|14000.1|76
1645604840000|2022-02-23 08:27:20|14003.3|14001.3|14004.8|14002.8|14004.9|14002.9|14002.3|14000.3|15
1645604850000|2022-02-23 08:27:30|14004.6|14002.6|14004.8|14002.8|14005.5|14003.5|14004.1|14002.1|8
1645604860000|2022-02-23 08:27:40|14004.5|14002.5|14003.6|14001.6|14004.5|14002.5|14002|14000|17
1645604870000|2022-02-23 08:27:50|14003.5|14001.5|14005.3|14003.3|14005.9|14003.9|14003.5|14001.5|20
1645604880000|2022-02-23 08:28:00|14005.1|14003.1|14002.8|14000.8|14007.1|14005.1|14002.8|14000.8|61
1645604890000|2022-02-23 08:28:10|14002.4|14000.4|14004.5|14002.5|14005.8|14003.8|14002.4|14000.4|29
1645604900000|2022-02-23 08:28:20|14004.6|14002.6|14005.1|14003.1|14005.3|14003.3|14003|14001|6
1645604910000|2022-02-23 08:28:30|14005|14003|14004.9|14002.9|14006|14004|14004.6|14002.6|25
1645604920000|2022-02-23 08:28:40|14004.8|14002.8|14005|14003|14005.4|14003.4|14004.1|14002.1|29
1645604930000|2022-02-23 08:28:50|14005.1|14003.1|14004.5|14002.5|14005.6|14003.6|14003.8|14001.8|30
1645604940000|2022-02-23 08:29:00|14004.3|14002.3|14004|14002|14005.5|14003.5|14003.4|14001.4|32
1645604950000|2022-02-23 08:29:10|14004.1|14002.1|14003.3|14001.3|14006.9|14004.9|14003.3|14001.3|36
1645604960000|2022-02-23 08:29:20|14003|14001|14003.6|14001.6|14004.3|14002.3|14002.6|14000.6|11
1645604970000|2022-02-23 08:29:30|14003.5|14001.5|14004.3|14002.3|14005.4|14003.4|14003.5|14001.5|19
1645604980000|2022-02-23 08:29:40|14004.4|14002.4|14004.3|14002.3|14006|14004|14004|14002|22
1645604990000|2022-02-23 08:29:50|14004.1|14002.1|14004.5|14002.5|14005.3|14003.3|14002.9|14000.9|14
1645605000000|2022-02-23 08:30:00|14004.6|14002.6|14006.1|14004.1|14007|14005|14004.6|14002.6|21
1645605010000|2022-02-23 08:30:10|14005.5|14003.5|14000.8|13998.8|14006.1|14004.1|14000.5|13998.5|32
1645605020000|2022-02-23 08:30:20|14000.9|13998.9|13997.9|13995.9|14001.1|13999.1|13997|13995|59
1645605030000|2022-02-23 08:30:30|13997.8|13995.8|14001|13999|14001.8|13999.8|13997.5|13995.5|25
1645605040000|2022-02-23 08:30:40|14001.1|13999.1|13999.4|13997.4|14001.8|13999.8|13998.9|13996.9|28
1645605050000|2022-02-23 08:30:50|13999.6|13997.6|13995.6|13993.6|13999.6|13997.6|13995.6|13993.6|72
1645605060000|2022-02-23 08:31:00|13995.9|13993.9|13994.4|13992.4|13996.4|13994.4|13993.1|13991.1|93
1645605070000|2022-02-23 08:31:10|13994.3|13992.3|13992.5|13990.5|13994.3|13992.3|13988.3|13986.3|149
1645605080000|2022-02-23 08:31:20|13992.8|13990.8|13990.5|13988.5|13995.6|13993.6|13990.4|13988.4|61
1645605090000|2022-02-23 08:31:30|13989.5|13987.5|13987|13985|13989.6|13987.6|13986.3|13984.3|74
1645605100000|2022-02-23 08:31:40|13987.1|13985.1|13987.4|13985.4|13988.8|13986.8|13986.5|13984.5|49
1645605110000|2022-02-23 08:31:50|13987.3|13985.3|13988.4|13986.4|13989.3|13987.3|13986.9|13984.9|54
1645605120000|2022-02-23 08:32:00|13988.3|13986.3|13989.1|13987.1|13991.5|13989.5|13987|13985|35
1645605130000|2022-02-23 08:32:10|13988|13986|13988.1|13986.1|13989|13987|13986.8|13984.8|39
1645605140000|2022-02-23 08:32:20|13988.3|13986.3|13995.3|13993.3|13995.6|13993.6|13988.1|13986.1|84
1645605150000|2022-02-23 08:32:30|13995.1|13993.1|13993.5|13991.5|13995.8|13993.8|13992.3|13990.3|40
1645605160000|2022-02-23 08:32:40|13993.4|13991.4|13995.8|13993.8|13996.4|13994.4|13992.5|13990.5|40
1645605170000|2022-02-23 08:32:50|13995.9|13993.9|13998.9|13996.9|14000.8|13998.8|13995.8|13993.8|42
1645605180000|2022-02-23 08:33:00|13998.8|13996.8|14002|14000|14002.5|14000.5|13998.4|13996.4|62
1645605190000|2022-02-23 08:33:10|14002.3|14000.3|14001.9|13999.9|14003|14001|14000.3|13998.3|37
1645605200000|2022-02-23 08:33:20|14001.8|13999.8|14005.6|14003.6|14006|14004|14001.4|13999.4|77
1645605210000|2022-02-23 08:33:30|14005.8|14003.8|14003.5|14001.5|14009.5|14007.5|14003.1|14001.1|131
1645605220000|2022-02-23 08:33:40|14003.6|14001.6|14005.4|14003.4|14005.5|14003.5|14003.1|14001.1|67
1645605230000|2022-02-23 08:33:50|14005.3|14003.3|14005|14003|14005.9|14003.9|14003|14001|37
1645605240000|2022-02-23 08:34:00|14005.1|14003.1|14003.8|14001.8|14005.1|14003.1|14002.3|14000.3|31
1645605250000|2022-02-23 08:34:10|14003.5|14001.5|14005.8|14003.8|14005.8|14003.8|14002.9|14000.9|40
1645605260000|2022-02-23 08:34:20|14005.9|14003.9|14003|14001|14005.9|14003.9|14002.3|14000.3|27
1645605270000|2022-02-23 08:34:30|14002.9|14000.9|14004.4|14002.4|14004.5|14002.5|14002.6|14000.6|4
1645605280000|2022-02-23 08:34:40|14004.5|14002.5|14003.5|14001.5|14005|14003|14002.3|14000.3|20
1645605290000|2022-02-23 08:34:50|14003.6|14001.6|14004.5|14002.5|14005.8|14003.8|14002.6|14000.6|59
1645605300000|2022-02-23 08:35:00|14004.6|14002.6|14005.6|14003.6|14006.4|14004.4|14004|14002|27
1645605310000|2022-02-23 08:35:10|14005.8|14003.8|14006.6|14004.6|14008|14006|14004.4|14002.4|138
1645605320000|2022-02-23 08:35:20|14007.3|14005.3|14005.4|14003.4|14008|14006|14004.8|14002.8|69
1645605330000|2022-02-23 08:35:30|14005.5|14003.5|14007.5|14005.5|14007.8|14005.8|14005.5|14003.5|25
1645605340000|2022-02-23 08:35:40|14007.6|14005.6|14005.4|14003.4|14007.6|14005.6|14004.9|14002.9|9
1645605350000|2022-02-23 08:35:50|14005.3|14003.3|14003.8|14001.8|14006|14004|14002.9|14000.9|97
1645605360000|2022-02-23 08:36:00|14003.6|14001.6|14003|14001|14004.3|14002.3|14000.6|13998.6|52
1645605370000|2022-02-23 08:36:10|14003.3|14001.3|14005|14003|14005.8|14003.8|14002.8|14000.8|21
1645605380000|2022-02-23 08:36:20|14004.8|14002.8|14003.8|14001.8|14005.3|14003.3|14003.3|14001.3|15
1645605390000|2022-02-23 08:36:30|14003.9|14001.9|14002.3|14000.3|14003.9|14001.9|14001.3|13999.3|7
1645605400000|2022-02-23 08:36:40|14002.4|14000.4|14002.5|14000.5|14005.6|14003.6|14002.4|14000.4|22
1645605410000|2022-02-23 08:36:50|14002.4|14000.4|14005.5|14003.5|14005.5|14003.5|14002.4|14000.4|8
1645605420000|2022-02-23 08:37:00|14005.8|14003.8|14007.5|14005.5|14007.9|14005.9|14005.4|14003.4|42
1645605430000|2022-02-23 08:37:10|14007.3|14005.3|14006|14004|14008|14006|14005|14003|12
1645605440000|2022-02-23 08:37:20|14005.9|14003.9|14004.9|14002.9|14006.4|14004.4|14004.9|14002.9|7
1645605450000|2022-02-23 08:37:30|14005.4|14003.4|14007.5|14005.5|14007.5|14005.5|14005.3|14003.3|13
1645605460000|2022-02-23 08:37:40|14007.3|14005.3|14007.4|14005.4|14008.5|14006.5|14006|14004|27
1645605470000|2022-02-23 08:37:50|14007.5|14005.5|14007.3|14005.3|14008.5|14006.5|14006.8|14004.8|28
1645605480000|2022-02-23 08:38:00|14007.4|14005.4|14008.3|14006.3|14008.5|14006.5|14005.6|14003.6|17
1645605490000|2022-02-23 08:38:10|14007.9|14005.9|14008|14006|14010.4|14008.4|14007.3|14005.3|57
1645605500000|2022-02-23 08:38:20|14008.3|14006.3|14013.9|14011.9|14014|14012|14007.5|14005.5|110
1645605510000|2022-02-23 08:38:30|14014|14012|14012|14010|14014.9|14012.9|14011.9|14009.9|45
1645605520000|2022-02-23 08:38:40|14012.1|14010.1|14011.4|14009.4|14012.9|14010.9|14011.3|14009.3|22
1645605530000|2022-02-23 08:38:50|14011.3|14009.3|14010.8|14008.8|14011.5|14009.5|14010|14008|15
1645605540000|2022-02-23 08:39:00|14010.5|14008.5|14014.9|14012.9|14014.9|14012.9|14010.3|14008.3|85
1645605550000|2022-02-23 08:39:10|14015|14013|14012.6|14010.6|14015.4|14013.4|14012.6|14010.6|35
1645605560000|2022-02-23 08:39:20|14012.8|14010.8|14011|14009|14013|14011|14010.8|14008.8|36
1645605570000|2022-02-23 08:39:30|14011.8|14009.8|14012.4|14010.4|14013.9|14011.9|14011.8|14009.8|71
1645605580000|2022-02-23 08:39:40|14012.3|14010.3|14014.5|14012.5|14014.5|14012.5|14010.6|14008.6|34
1645605590000|2022-02-23 08:39:50|14014|14012|14013.9|14011.9|14014.8|14012.8|14012.8|14010.8|21
1645605600000|2022-02-23 08:40:00|14013.8|14011.8|14011.9|14009.9|14013.8|14011.8|14010.1|14008.1|85
1645605610000|2022-02-23 08:40:10|14012|14010|14009.3|14007.3|14012|14010|14009.3|14007.3|51
1645605620000|2022-02-23 08:40:20|14008.9|14006.9|14012.1|14010.1|14012.1|14010.1|14008.8|14006.8|35
1645605630000|2022-02-23 08:40:30|14012.3|14010.3|14010.6|14008.6|14012.4|14010.4|14010.4|14008.4|30
1645605640000|2022-02-23 08:40:40|14010.8|14008.8|14009.9|14007.9|14013.1|14011.1|14009.9|14007.9|82
1645605650000|2022-02-23 08:40:50|14009.8|14007.8|14010.5|14008.5|14011.3|14009.3|14009.8|14007.8|24
1645605660000|2022-02-23 08:41:00|14010.4|14008.4|14011.5|14009.5|14011.8|14009.8|14009.6|14007.6|29
1645605670000|2022-02-23 08:41:10|14011.6|14009.6|14013.3|14011.3|14013.5|14011.5|14011.6|14009.6|42
1645605680000|2022-02-23 08:41:20|14013.4|14011.4|14013.1|14011.1|14014.1|14012.1|14013|14011|13
1645605690000|2022-02-23 08:41:30|14013.3|14011.3|14013.6|14011.6|14013.8|14011.8|14011|14009|14
1645605700000|2022-02-23 08:41:40|14012.5|14010.5|14011.3|14009.3|14012.5|14010.5|14010.6|14008.6|15
1645605710000|2022-02-23 08:41:50|14011.9|14009.9|14012.8|14010.8|14012.8|14010.8|14011.6|14009.6|7
1645605720000|2022-02-23 08:42:00|14012.5|14010.5|14010.4|14008.4|14012.5|14010.5|14009.5|14007.5|17
1645605730000|2022-02-23 08:42:10|14010|14008|14011.3|14009.3|14012.1|14010.1|14009.8|14007.8|15
1645605740000|2022-02-23 08:42:20|14011.4|14009.4|14013.1|14011.1|14014.4|14012.4|14011.3|14009.3|20
1645605750000|2022-02-23 08:42:30|14013|14011|14014.1|14012.1|14014.4|14012.4|14012.3|14010.3|8
1645605760000|2022-02-23 08:42:40|14014.3|14012.3|14013.6|14011.6|14014.5|14012.5|14012.8|14010.8|9
1645605770000|2022-02-23 08:42:50|14013.8|14011.8|14013.4|14011.4|14014.4|14012.4|14012.4|14010.4|21
1645605780000|2022-02-23 08:43:00|14013.5|14011.5|14011|14009|14013.5|14011.5|14011|14009|18
1645605790000|2022-02-23 08:43:10|14011.1|14009.1|14012.8|14010.8|14013.4|14011.4|14010|14008|52
1645605800000|2022-02-23 08:43:20|14012.6|14010.6|14018.6|14016.6|14018.6|14016.6|14012.6|14010.6|168
1645605810000|2022-02-23 08:43:30|14018.5|14016.5|14017.8|14015.8|14018.5|14016.5|14016.3|14014.3|53
1645605820000|2022-02-23 08:43:40|14018|14016|14016|14014|14018|14016|14015.8|14013.8|21
1645605830000|2022-02-23 08:43:50|14015.8|14013.8|14018.5|14016.5|14019.1|14017.1|14015.8|14013.8|23
1645605840000|2022-02-23 08:44:00|14018.6|14016.6|14019|14017|14019.3|14017.3|14018|14016|7
1645605850000|2022-02-23 08:44:10|14018.3|14016.3|14017.1|14015.1|14018.5|14016.5|14015.5|14013.5|33
1645605860000|2022-02-23 08:44:20|14017|14015|14015.8|14013.8|14017.6|14015.6|14015.5|14013.5|24
1645605870000|2022-02-23 08:44:30|14015.6|14013.6|14015.6|14013.6|14017.5|14015.5|14015|14013|22
1645605880000|2022-02-23 08:44:40|14015.5|14013.5|14015.4|14013.4|14017|14015|14015.1|14013.1|21
1645605890000|2022-02-23 08:44:50|14015.3|14013.3|14015.8|14013.8|14015.9|14013.9|14015.1|14013.1|4
1645605900000|2022-02-23 08:45:00|14015.9|14013.9|14017.9|14015.9|14018.8|14016.8|14015.1|14013.1|48
1645605910000|2022-02-23 08:45:10|14018.5|14016.5|14018.6|14016.6|14018.9|14016.9|14017.1|14015.1|27
1645605920000|2022-02-23 08:45:20|14018.9|14016.9|14020.3|14018.3|14021.5|14019.5|14018.5|14016.5|140
1645605930000|2022-02-23 08:45:30|14020.4|14018.4|14020.9|14018.9|14021|14019|14020.1|14018.1|16
1645605940000|2022-02-23 08:45:40|14020.8|14018.8|14021.4|14019.4|14022|14020|14020.4|14018.4|33
1645605950000|2022-02-23 08:45:50|14021.5|14019.5|14021.5|14019.5|14022.3|14020.3|14021|14019|29
1645605960000|2022-02-23 08:46:00|14021.6|14019.6|14019.9|14017.9|14021.9|14019.9|14018.8|14016.8|26
1645605970000|2022-02-23 08:46:10|14019.8|14017.8|14019.1|14017.1|14020.5|14018.5|14018.6|14016.6|19
1645605980000|2022-02-23 08:46:20|14019.5|14017.5|14020.6|14018.6|14020.8|14018.8|14018.6|14016.6|19
1645605990000|2022-02-23 08:46:30|14020.5|14018.5|14020.9|14018.9|14021.8|14019.8|14020.4|14018.4|18
1645606000000|2022-02-23 08:46:40|14020.8|14018.8|14020.4|14018.4|14021|14019|14019.9|14017.9|2
1645606010000|2022-02-23 08:46:50|14020.3|14018.3|14021.1|14019.1|14021.8|14019.8|14019.4|14017.4|44
1645606020000|2022-02-23 08:47:00|14021.3|14019.3|14022.5|14020.5|14022.5|14020.5|14021|14019|22
1645606030000|2022-02-23 08:47:10|14022.6|14020.6|14021.5|14019.5|14022.9|14020.9|14021.1|14019.1|47
1645606040000|2022-02-23 08:47:20|14021|14019|14021.6|14019.6|14021.9|14019.9|14020|14018|17
1645606050000|2022-02-23 08:47:30|14021.3|14019.3|14021.8|14019.8|14021.9|14019.9|14020.8|14018.8|15
1645606060000|2022-02-23 08:47:40|14022|14020|14021.6|14019.6|14022.3|14020.3|14021.6|14019.6|21
1645606070000|2022-02-23 08:47:50|14022.5|14020.5|14021.6|14019.6|14022.6|14020.6|14021.5|14019.5|12
1645606080000|2022-02-23 08:48:00|14021.5|14019.5|14021.1|14019.1|14021.5|14019.5|14020.4|14018.4|11
1645606090000|2022-02-23 08:48:10|14021.3|14019.3|14019.9|14017.9|14021.4|14019.4|14019.8|14017.8|20
1645606100000|2022-02-23 08:48:20|14019.6|14017.6|14018.9|14016.9|14021|14019|14018.9|14016.9|43
1645606110000|2022-02-23 08:48:30|14020|14018|14019.9|14017.9|14020.8|14018.8|14019.8|14017.8|23
1645606120000|2022-02-23 08:48:40|14020|14018|14019.9|14017.9|14020.4|14018.4|14019.6|14017.6|6
1645606130000|2022-02-23 08:48:50|14019.8|14017.8|14018.5|14016.5|14019.9|14017.9|14018.5|14016.5|42
1645606140000|2022-02-23 08:49:00|14018.8|14016.8|14017.4|14015.4|14018.8|14016.8|14013.9|14011.9|53
1645606150000|2022-02-23 08:49:10|14017.8|14015.8|14019.4|14017.4|14020.8|14018.8|14017.8|14015.8|16
1645606160000|2022-02-23 08:49:20|14019.3|14017.3|14019.3|14017.3|14019.5|14017.5|14018.1|14016.1|4
1645606170000|2022-02-23 08:49:30|14019.1|14017.1|14019.5|14017.5|14020.1|14018.1|14019|14017|9
1645606180000|2022-02-23 08:49:40|14019.4|14017.4|14020.3|14018.3|14020.3|14018.3|14017.9|14015.9|46
1645606190000|2022-02-23 08:49:50|14020.1|14018.1|14019.5|14017.5|14020.3|14018.3|14019.4|14017.4|10
1645606200000|2022-02-23 08:50:00|14019.6|14017.6|14018|14016|14021.4|14019.4|14017.6|14015.6|18
1645606210000|2022-02-23 08:50:10|14018.1|14016.1|14019.5|14017.5|14020.4|14018.4|14018.1|14016.1|9
1645606220000|2022-02-23 08:50:20|14019.4|14017.4|14021.8|14019.8|14021.8|14019.8|14019.4|14017.4|10
1645606230000|2022-02-23 08:50:30|14021.9|14019.9|14021.8|14019.8|14022.5|14020.5|14021.6|14019.6|9
1645606240000|2022-02-23 08:50:40|14022|14020|14022|14020|14022.1|14020.1|14020.8|14018.8|9
1645606250000|2022-02-23 08:50:50|14021.9|14019.9|14021|14019|14021.9|14019.9|14020.1|14018.1|7
1645606260000|2022-02-23 08:51:00|14020.9|14018.9|14022.5|14020.5|14022.9|14020.9|14020.1|14018.1|23
1645606270000|2022-02-23 08:51:10|14022.6|14020.6|14021.8|14019.8|14022.8|14020.8|14021|14019|21
1645606280000|2022-02-23 08:51:20|14021.5|14019.5|14020.9|14018.9|14021.5|14019.5|14017.9|14015.9|14
1645606290000|2022-02-23 08:51:30|14021|14019|14021.1|14019.1|14021.9|14019.9|14020.9|14018.9|8
1645606300000|2022-02-23 08:51:40|14021.3|14019.3|14021|14019|14021.4|14019.4|14020.3|14018.3|9
1645606310000|2022-02-23 08:51:50|14020.8|14018.8|14020.8|14018.8|14021.9|14019.9|14020.3|14018.3|14
1645606320000|2022-02-23 08:52:00|14021|14019|14026.6|14024.6|14033.1|14031.1|14020.5|14018.5|468
1645606330000|2022-02-23 08:52:10|14026.5|14024.5|14031|14029|14031.3|14029.3|14026.4|14024.4|70
1645606340000|2022-02-23 08:52:20|14031.3|14029.3|14030.1|14028.1|14031.3|14029.3|14029.6|14027.6|29
1645606350000|2022-02-23 08:52:30|14030|14028|14015.3|14013.3|14030|14028|14014.8|14012.8|96
1645606360000|2022-02-23 08:52:40|14015.4|14013.4|14020.6|14018.6|14022|14020|14015.3|14013.3|55
1645606370000|2022-02-23 08:52:50|14020.3|14018.3|14021.3|14019.3|14022.9|14020.9|14019.5|14017.5|37
1645606380000|2022-02-23 08:53:00|14021.5|14019.5|14020.4|14018.4|14023|14021|14020.1|14018.1|23
1645606390000|2022-02-23 08:53:10|14020.3|14018.3|14017.4|14015.4|14020.4|14018.4|14016.6|14014.6|38
1645606400000|2022-02-23 08:53:20|14018.3|14016.3|14018.6|14016.6|14018.8|14016.8|14016.6|14014.6|64
1645606410000|2022-02-23 08:53:30|14018.5|14016.5|14014.8|14012.8|14018.6|14016.6|14014|14012|52
1645606420000|2022-02-23 08:53:40|14014.9|14012.9|14013.5|14011.5|14015|14013|14011.9|14009.9|47
1645606430000|2022-02-23 08:53:50|14013.4|14011.4|14014.8|14012.8|14015.5|14013.5|14013.3|14011.3|54
1645606440000|2022-02-23 08:54:00|14014.9|14012.9|14013.8|14011.8|14014.9|14012.9|14013.1|14011.1|42
1645606450000|2022-02-23 08:54:10|14013.9|14011.9|14017.6|14015.6|14018.4|14016.4|14013.8|14011.8|105
1645606460000|2022-02-23 08:54:20|14017.3|14015.3|14016.3|14014.3|14019.8|14017.8|14014.1|14012.1|48
1645606470000|2022-02-23 08:54:30|14016.5|14014.5|14015.4|14013.4|14016.6|14014.6|14013.8|14011.8|13
1645606480000|2022-02-23 08:54:40|14015.3|14013.3|14013.3|14011.3|14015.5|14013.5|14013|14011|16
1645606490000|2022-02-23 08:54:50|14014.3|14012.3|14012.5|14010.5|14014.8|14012.8|14012.3|14010.3|21
1645606500000|2022-02-23 08:55:00|14012.9|14010.9|14011.4|14009.4|14014.8|14012.8|14009.5|14007.5|96
1645606510000|2022-02-23 08:55:10|14011.3|14009.3|14011.6|14009.6|14013.4|14011.4|14011|14009|20
1645606520000|2022-02-23 08:55:20|14011.4|14009.4|14011.5|14009.5|14012.3|14010.3|14011.1|14009.1|40
1645606530000|2022-02-23 08:55:30|14011.3|14009.3|14012.6|14010.6|14013.1|14011.1|14011.3|14009.3|61
1645606540000|2022-02-23 08:55:40|14012.8|14010.8|14011.3|14009.3|14013|14011|14010.1|14008.1|18
1645606550000|2022-02-23 08:55:50|14011.1|14009.1|14012.8|14010.8|14012.8|14010.8|14010|14008|40
1645606560000|2022-02-23 08:56:00|14012.6|14010.6|14014.1|14012.1|14016.3|14014.3|14011.6|14009.6|188
1645606570000|2022-02-23 08:56:10|14014|14012|14008.8|14006.8|14014|14012|14008.8|14006.8|44
1645606580000|2022-02-23 08:56:20|14008.6|14006.6|14003.5|14001.5|14008.8|14006.8|14001.8|13999.8|91
1645606590000|2022-02-23 08:56:30|14003.4|14001.4|14002.3|14000.3|14003.4|14001.4|14000|13998|47
1645606600000|2022-02-23 08:56:40|14002.4|14000.4|14003.6|14001.6|14005.5|14003.5|14002.4|14000.4|38
1645606610000|2022-02-23 08:56:50|14003.5|14001.5|14005.5|14003.5|14006|14004|14003|14001|16
1645606620000|2022-02-23 08:57:00|14005.8|14003.8|14009.8|14007.8|14010.4|14008.4|14005.6|14003.6|43
1645606630000|2022-02-23 08:57:10|14009.9|14007.9|14009.8|14007.8|14010|14008|14008.5|14006.5|10
1645606640000|2022-02-23 08:57:20|14009.6|14007.6|14009.6|14007.6|14010.9|14008.9|14008.9|14006.9|25
1645606650000|2022-02-23 08:57:30|14009.5|14007.5|14010.3|14008.3|14010.6|14008.6|14008.9|14006.9|18
1645606660000|2022-02-23 08:57:40|14010.6|14008.6|14011|14009|14011|14009|14010.5|14008.5|5
1645606670000|2022-02-23 08:57:50|14011.9|14009.9|14011.6|14009.6|14012.9|14010.9|14009.8|14007.8|31
1645606680000|2022-02-23 08:58:00|14011.9|14009.9|14015.1|14013.1|14015.3|14013.3|14011|14009|34
1645606690000|2022-02-23 08:58:10|14015|14013|14013.8|14011.8|14016.4|14014.4|14013.8|14011.8|48
1645606700000|2022-02-23 08:58:20|14013.9|14011.9|14013|14011|14014.6|14012.6|14012.9|14010.9|28
1645606710000|2022-02-23 08:58:30|14013.1|14011.1|14013.9|14011.9|14015|14013|14012.8|14010.8|16
1645606720000|2022-02-23 08:58:40|14014.4|14012.4|14013.9|14011.9|14015.1|14013.1|14013.3|14011.3|21
1645606730000|2022-02-23 08:58:50|14013.8|14011.8|14014.8|14012.8|14015.3|14013.3|14013.1|14011.1|14
1645606740000|2022-02-23 08:59:00|14014.6|14012.6|14015.8|14013.8|14018.5|14016.5|14014.6|14012.6|45
1645606750000|2022-02-23 08:59:10|14015.6|14013.6|14015|14013|14015.9|14013.9|14014.3|14012.3|16
1645606760000|2022-02-23 08:59:20|14014.9|14012.9|14018.8|14016.8|14018.8|14016.8|14014.6|14012.6|10
1645606770000|2022-02-23 08:59:30|14019|14017|14018.4|14016.4|14019.5|14017.5|14017.8|14015.8|21
1645606780000|2022-02-23 08:59:40|14018.5|14016.5|14021.6|14019.6|14021.6|14019.6|14018.5|14016.5|32
1645606790000|2022-02-23 08:59:50|14021.9|14019.9|14021.9|14019.9|14023.3|14021.3|14021.5|14019.5|31
1645606800000|2022-02-23 09:00:00|14024.9|14022.9|14028.3|14026.3|14028.9|14026.9|14024.9|14022.9|139
1645606810000|2022-02-23 09:00:10|14028.1|14026.1|14023.9|14021.9|14028.1|14026.1|14023|14021|46
1645606820000|2022-02-23 09:00:20|14024|14022|14024.8|14022.8|14025.6|14023.6|14023.5|14021.5|51
1645606830000|2022-02-23 09:00:30|14024.6|14022.6|14025.5|14023.5|14025.8|14023.8|14024.1|14022.1|19
1645606840000|2022-02-23 09:00:40|14025.6|14023.6|14026.6|14024.6|14027|14025|14023.8|14021.8|36
1645606850000|2022-02-23 09:00:50|14026.4|14024.4|14027.9|14025.9|14028.9|14026.9|14025.8|14023.8|34
1645606860000|2022-02-23 09:01:00|14027.8|14025.8|14029.8|14027.8|14029.8|14027.8|14027.3|14025.3|51
1645606870000|2022-02-23 09:01:10|14029.4|14027.4|14029.9|14027.9|14030.6|14028.6|14028.3|14026.3|75
1645606880000|2022-02-23 09:01:20|14030|14028|14031|14029|14031.6|14029.6|14029.9|14027.9|43
1645606890000|2022-02-23 09:01:30|14031.1|14029.1|14031|14029|14031.6|14029.6|14030.4|14028.4|38
1645606900000|2022-02-23 09:01:40|14030.9|14028.9|14031.1|14029.1|14031.3|14029.3|14029.4|14027.4|95
1645606910000|2022-02-23 09:01:50|14031.4|14029.4|14030.9|14028.9|14031.5|14029.5|14030.4|14028.4|23
1645606920000|2022-02-23 09:02:00|14031.1|14029.1|14030.8|14028.8|14031.9|14029.9|14030.5|14028.5|43
1645606930000|2022-02-23 09:02:10|14030.9|14028.9|14029.5|14027.5|14030.9|14028.9|14029.1|14027.1|18
1645606940000|2022-02-23 09:02:20|14029.3|14027.3|14030.3|14028.3|14031|14029|14029.1|14027.1|25
1645606950000|2022-02-23 09:02:30|14030.5|14028.5|14030.1|14028.1|14030.6|14028.6|14027.5|14025.5|43
1645606960000|2022-02-23 09:02:40|14029.8|14027.8|14030.3|14028.3|14030.5|14028.5|14028.9|14026.9|18
1645606970000|2022-02-23 09:02:50|14030|14028|14029|14027|14030.3|14028.3|14029|14027|10
1645606980000|2022-02-23 09:03:00|14028.9|14026.9|14028.3|14026.3|14030.6|14028.6|14027.9|14025.9|25
1645606990000|2022-02-23 09:03:10|14028.1|14026.1|14028.6|14026.6|14028.8|14026.8|14027.4|14025.4|23
1645607000000|2022-02-23 09:03:20|14028.8|14026.8|14029|14027|14029.5|14027.5|14028.3|14026.3|11
1645607010000|2022-02-23 09:03:30|14029.4|14027.4|14031.3|14029.3|14031.3|14029.3|14029.3|14027.3|34
1645607020000|2022-02-23 09:03:40|14031|14029|14029.5|14027.5|14031.5|14029.5|14029.4|14027.4|15
1645607030000|2022-02-23 09:03:50|14029.4|14027.4|14031.1|14029.1|14031.8|14029.8|14029.4|14027.4|40
1645607040000|2022-02-23 09:04:00|14031.3|14029.3|14030.9|14028.9|14031.8|14029.8|14030.3|14028.3|38
1645607050000|2022-02-23 09:04:10|14030.8|14028.8|14031.1|14029.1|14032.4|14030.4|14029.5|14027.5|24
1645607060000|2022-02-23 09:04:20|14029.6|14027.6|14030|14028|14030.5|14028.5|14028.6|14026.6|30
1645607070000|2022-02-23 09:04:30|14029.8|14027.8|14029.9|14027.9|14030.6|14028.6|14029.3|14027.3|22
1645607080000|2022-02-23 09:04:40|14030|14028|14028.9|14026.9|14030|14028|14028.3|14026.3|23
1645607090000|2022-02-23 09:04:50|14028.8|14026.8|14029|14027|14029.4|14027.4|14027.8|14025.8|23
1645607100000|2022-02-23 09:05:00|14029.1|14027.1|14029.8|14027.8|14029.8|14027.8|14027.9|14025.9|49
1645607110000|2022-02-23 09:05:10|14029.6|14027.6|14029.4|14027.4|14029.6|14027.6|14028.5|14026.5|8
1645607120000|2022-02-23 09:05:20|14029.5|14027.5|14031.9|14029.9|14032.9|14030.9|14028.8|14026.8|46
1645607130000|2022-02-23 09:05:30|14031.8|14029.8|14034.8|14032.8|14034.8|14032.8|14031.8|14029.8|67
1645607140000|2022-02-23 09:05:40|14034.9|14032.9|14035.3|14033.3|14037.5|14035.5|14034.5|14032.5|94
1645607150000|2022-02-23 09:05:50|14035.1|14033.1|14032.9|14030.9|14035.1|14033.1|14032.4|14030.4|68
1645607160000|2022-02-23 09:06:00|14033|14031|14031.5|14029.5|14033|14031|14031.1|14029.1|52
1645607170000|2022-02-23 09:06:10|14031.6|14029.6|14029.1|14027.1|14031.6|14029.6|14028.3|14026.3|55
1645607180000|2022-02-23 09:06:20|14029.3|14027.3|14028.4|14026.4|14029.4|14027.4|14027.9|14025.9|19
1645607190000|2022-02-23 09:06:30|14027.8|14025.8|14026.8|14024.8|14027.9|14025.9|14026.5|14024.5|35
1645607200000|2022-02-23 09:06:40|14026.9|14024.9|14028.1|14026.1|14028.9|14026.9|14026.9|14024.9|41
1645607210000|2022-02-23 09:06:50|14028|14026|14029.6|14027.6|14029.6|14027.6|14027.9|14025.9|53
1645607220000|2022-02-23 09:07:00|14029.5|14027.5|14028.8|14026.8|14031.5|14029.5|14028.8|14026.8|105
1645607230000|2022-02-23 09:07:10|14028.3|14026.3|14028.9|14026.9|14029.1|14027.1|14027.8|14025.8|31
1645607240000|2022-02-23 09:07:20|14029.1|14027.1|14029.9|14027.9|14029.9|14027.9|14027.6|14025.6|52
1645607250000|2022-02-23 09:07:30|14030.1|14028.1|14030.8|14028.8|14030.9|14028.9|14029|14027|78
1645607260000|2022-02-23 09:07:40|14031.4|14029.4|14030.6|14028.6|14032.1|14030.1|14030.5|14028.5|19
1645607270000|2022-02-23 09:07:50|14030.5|14028.5|14030|14028|14030.6|14028.6|14030|14028|10
1645607280000|2022-02-23 09:08:00|14030.1|14028.1|14031.1|14029.1|14031.5|14029.5|14029.9|14027.9|23
1645607290000|2022-02-23 09:08:10|14031.3|14029.3|14031|14029|14032.1|14030.1|14031|14029|21
1645607300000|2022-02-23 09:08:20|14031.1|14029.1|14031.9|14029.9|14032.4|14030.4|14031.1|14029.1|14
1645607310000|2022-02-23 09:08:30|14032|14030|14031|14029|14032|14030|14029.6|14027.6|51
1645607320000|2022-02-23 09:08:40|14030.8|14028.8|14030.5|14028.5|14031|14029|14029.6|14027.6|12
1645607330000|2022-02-23 09:08:50|14030.4|14028.4|14030.4|14028.4|14030.9|14028.9|14029.6|14027.6|16
1645607340000|2022-02-23 09:09:00|14030.5|14028.5|14029.4|14027.4|14030.5|14028.5|14029|14027|19
1645607350000|2022-02-23 09:09:10|14029.5|14027.5|14027.9|14025.9|14029.5|14027.5|14027.5|14025.5|25
1645607360000|2022-02-23 09:09:20|14028|14026|14028|14026|14029.3|14027.3|14027.6|14025.6|35
1645607370000|2022-02-23 09:09:30|14028.1|14026.1|14029.3|14027.3|14029.5|14027.5|14027.4|14025.4|12
1645607380000|2022-02-23 09:09:40|14029.1|14027.1|14029|14027|14029.3|14027.3|14028.6|14026.6|6
1645607390000|2022-02-23 09:09:50|14028.8|14026.8|14029.3|14027.3|14029.5|14027.5|14028.3|14026.3|13
1645607400000|2022-02-23 09:10:00|14029.4|14027.4|14031.9|14029.9|14031.9|14029.9|14029.3|14027.3|21
1645607410000|2022-02-23 09:10:10|14032|14030|14032|14030|14033.6|14031.6|14031.9|14029.9|42
1645607420000|2022-02-23 09:10:20|14031.9|14029.9|14032.4|14030.4|14032.8|14030.8|14031.1|14029.1|18
1645607430000|2022-02-23 09:10:30|14032.3|14030.3|14031.3|14029.3|14032.6|14030.6|14030.8|14028.8|17
1645607440000|2022-02-23 09:10:40|14030.8|14028.8|14032.4|14030.4|14032.6|14030.6|14030.5|14028.5|23
1645607450000|2022-02-23 09:10:50|14032.3|14030.3|14034.3|14032.3|14034.4|14032.4|14032.3|14030.3|58
1645607460000|2022-02-23 09:11:00|14034.1|14032.1|14035.9|14033.9|14036|14034|14033.6|14031.6|56
1645607470000|2022-02-23 09:11:10|14036.5|14034.5|14036|14034|14036.6|14034.6|14035.9|14033.9|29
1645607480000|2022-02-23 09:11:20|14036.1|14034.1|14035|14033|14036.9|14034.9|14034.5|14032.5|56
1645607490000|2022-02-23 09:11:30|14036|14034|14036.5|14034.5|14036.5|14034.5|14035.9|14033.9|28
1645607500000|2022-02-23 09:11:40|14036.4|14034.4|14039.4|14037.4|14041.1|14039.1|14036.3|14034.3|143
1645607510000|2022-02-23 09:11:50|14039.5|14037.5|14042.4|14040.4|14042.4|14040.4|14039.4|14037.4|31
1645607520000|2022-02-23 09:12:00|14042.3|14040.3|14042|14040|14042.8|14040.8|14041.4|14039.4|28
1645607530000|2022-02-23 09:12:10|14043|14041|14042.8|14040.8|14044.4|14042.4|14042.1|14040.1|61
1645607540000|2022-02-23 09:12:20|14042.9|14040.9|14043.6|14041.6|14044.3|14042.3|14042.8|14040.8|41
1645607550000|2022-02-23 09:12:30|14043.8|14041.8|14044.5|14042.5|14044.9|14042.9|14043.8|14041.8|24
1645607560000|2022-02-23 09:12:40|14044.6|14042.6|14044.4|14042.4|14044.6|14042.6|14042.9|14040.9|24
1645607570000|2022-02-23 09:12:50|14044.5|14042.5|14052.5|14050.5|14052.6|14050.6|14044.4|14042.4|172
1645607580000|2022-02-23 09:13:00|14052.3|14050.3|14051.3|14049.3|14054.8|14052.8|14051|14049|111
1645607590000|2022-02-23 09:13:10|14051.8|14049.8|14050.4|14048.4|14053.9|14051.9|14050.1|14048.1|69
1645607600000|2022-02-23 09:13:20|14050.5|14048.5|14050.5|14048.5|14052|14050|14049.9|14047.9|40
1645607610000|2022-02-23 09:13:30|14050.4|14048.4|14050.1|14048.1|14051|14049|14049.9|14047.9|15
1645607620000|2022-02-23 09:13:40|14050.3|14048.3|14051.4|14049.4|14052|14050|14049.9|14047.9|39
1645607630000|2022-02-23 09:13:50|14050.5|14048.5|14049.6|14047.6|14050.9|14048.9|14049.6|14047.6|23
1645607640000|2022-02-23 09:14:00|14049.5|14047.5|14048.8|14046.8|14049.6|14047.6|14048.1|14046.1|32
1645607650000|2022-02-23 09:14:10|14048.6|14046.6|14048.5|14046.5|14048.9|14046.9|14048.1|14046.1|16
1645607660000|2022-02-23 09:14:20|14048.6|14046.6|14047.9|14045.9|14049.4|14047.4|14047.5|14045.5|25
1645607670000|2022-02-23 09:14:30|14047.8|14045.8|14050.4|14048.4|14050.4|14048.4|14047.8|14045.8|26
1645607680000|2022-02-23 09:14:40|14050.3|14048.3|14050.3|14048.3|14050.5|14048.5|14049.3|14047.3|24
1645607690000|2022-02-23 09:14:50|14050.1|14048.1|14051.3|14049.3|14051.5|14049.5|14050|14048|49
1645607700000|2022-02-23 09:15:00|14052.8|14050.8|14051.3|14049.3|14052.8|14050.8|14049.5|14047.5|83
1645607710000|2022-02-23 09:15:10|14051.1|14049.1|14053.6|14051.6|14054.8|14052.8|14051.1|14049.1|109
1645607720000|2022-02-23 09:15:20|14052.4|14050.4|14055.1|14053.1|14055.5|14053.5|14052.1|14050.1|85
1645607730000|2022-02-23 09:15:30|14055|14053|14056.5|14054.5|14057.9|14055.9|14055|14053|96
1645607740000|2022-02-23 09:15:40|14056.3|14054.3|14056.5|14054.5|14057.1|14055.1|14055.1|14053.1|58
1645607750000|2022-02-23 09:15:50|14056.4|14054.4|14057.6|14055.6|14057.6|14055.6|14056|14054|37
1645607760000|2022-02-23 09:16:00|14057.5|14055.5|14058.1|14056.1|14058.5|14056.5|14056.8|14054.8|65
1645607770000|2022-02-23 09:16:10|14058|14056|14058|14056|14058.5|14056.5|14057.8|14055.8|69
1645607780000|2022-02-23 09:16:20|14057.9|14055.9|14059.6|14057.6|14059.8|14057.8|14057.8|14055.8|45
1645607790000|2022-02-23 09:16:30|14059.8|14057.8|14053.3|14051.3|14059.8|14057.8|14053.3|14051.3|94
1645607800000|2022-02-23 09:16:40|14053.1|14051.1|14052.6|14050.6|14053.4|14051.4|14052.5|14050.5|23
1645607810000|2022-02-23 09:16:50|14053.5|14051.5|14051.1|14049.1|14053.6|14051.6|14051|14049|46
1645607820000|2022-02-23 09:17:00|14050.9|14048.9|14049.4|14047.4|14051.4|14049.4|14049|14047|60
1645607830000|2022-02-23 09:17:10|14049|14047|14049.5|14047.5|14049.5|14047.5|14047.9|14045.9|29
1645607840000|2022-02-23 09:17:20|14049.1|14047.1|14050.4|14048.4|14051|14049|14049|14047|16
1645607850000|2022-02-23 09:17:30|14050.5|14048.5|14051.9|14049.9|14052.6|14050.6|14050.4|14048.4|18
1645607860000|2022-02-23 09:17:40|14051.8|14049.8|14054.9|14052.9|14055|14053|14051.8|14049.8|21
1645607870000|2022-02-23 09:17:50|14055|14053|14053.6|14051.6|14055.4|14053.4|14053.4|14051.4|13
1645607880000|2022-02-23 09:18:00|14053.8|14051.8|14050.9|14048.9|14053.8|14051.8|14049.9|14047.9|30
1645607890000|2022-02-23 09:18:10|14050.8|14048.8|14051.8|14049.8|14051.8|14049.8|14050.5|14048.5|14
1645607900000|2022-02-23 09:18:20|14052|14050|14052.1|14050.1|14053.3|14051.3|14051.6|14049.6|11
1645607910000|2022-02-23 09:18:30|14052.3|14050.3|14053.3|14051.3|14053.5|14051.5|14052|14050|11
1645607920000|2022-02-23 09:18:40|14053.1|14051.1|14053.5|14051.5|14054.8|14052.8|14052.5|14050.5|29
1645607930000|2022-02-23 09:18:50|14052.9|14050.9|14053.4|14051.4|14053.5|14051.5|14052.5|14050.5|8
1645607940000|2022-02-23 09:19:00|14054.4|14052.4|14054.4|14052.4|14055|14053|14053|14051|31
1645607950000|2022-02-23 09:19:10|14054.5|14052.5|14053.8|14051.8|14055|14053|14052.5|14050.5|23
1645607960000|2022-02-23 09:19:20|14053.9|14051.9|14055.9|14053.9|14055.9|14053.9|14053.8|14051.8|14
1645607970000|2022-02-23 09:19:30|14056.1|14054.1|14055.8|14053.8|14056.4|14054.4|14055.5|14053.5|21
1645607980000|2022-02-23 09:19:40|14055.6|14053.6|14055.6|14053.6|14056|14054|14054.6|14052.6|8
1645607990000|2022-02-23 09:19:50|14055.5|14053.5|14055.5|14053.5|14055.6|14053.6|14054.6|14052.6|7
1645608000000|2022-02-23 09:20:00|14055.4|14053.4|14054.9|14052.9|14055.4|14053.4|14054.1|14052.1|26
1645608010000|2022-02-23 09:20:10|14054.5|14052.5|14052.9|14050.9|14054.5|14052.5|14052.6|14050.6|34
1645608020000|2022-02-23 09:20:20|14053|14051|14050.6|14048.6|14053|14051|14049.9|14047.9|76
1645608030000|2022-02-23 09:20:30|14050.5|14048.5|14050.9|14048.9|14050.9|14048.9|14050|14048|9
1645608040000|2022-02-23 09:20:40|14051|14049|14049.1|14047.1|14051.1|14049.1|14049|14047|16
1645608050000|2022-02-23 09:20:50|14049.3|14047.3|14051.5|14049.5|14051.5|14049.5|14049|14047|20
1645608060000|2022-02-23 09:21:00|14051.9|14049.9|14057.4|14055.4|14057.8|14055.8|14051.4|14049.4|74
1645608070000|2022-02-23 09:21:10|14057.1|14055.1|14054.8|14052.8|14057.1|14055.1|14054.8|14052.8|19
1645608080000|2022-02-23 09:21:20|14053.4|14051.4|14048.8|14046.8|14053.4|14051.4|14048.8|14046.8|39
1645608090000|2022-02-23 09:21:30|14048.9|14046.9|14050.4|14048.4|14050.4|14048.4|14048.8|14046.8|26
1645608100000|2022-02-23 09:21:40|14050.5|14048.5|14050.6|14048.6|14051.3|14049.3|14049.8|14047.8|28
1645608110000|2022-02-23 09:21:50|14050.8|14048.8|14050.5|14048.5|14051.3|14049.3|14050.1|14048.1|3
1645608120000|2022-02-23 09:22:00|14050.6|14048.6|14048.8|14046.8|14050.8|14048.8|14048.5|14046.5|31
1645608130000|2022-02-23 09:22:10|14048.9|14046.9|14047.1|14045.1|14049.1|14047.1|14045.1|14043.1|66
1645608140000|2022-02-23 09:22:20|14046.9|14044.9|14048|14046|14048.1|14046.1|14046.8|14044.8|19
1645608150000|2022-02-23 09:22:30|14047.9|14045.9|14047.3|14045.3|14048.3|14046.3|14046.6|14044.6|21
1645608160000|2022-02-23 09:22:40|14047.1|14045.1|14046.9|14044.9|14047.3|14045.3|14046.4|14044.4|19
1645608170000|2022-02-23 09:22:50|14047|14045|14046.9|14044.9|14048.1|14046.1|14046.9|14044.9|5
1645608180000|2022-02-23 09:23:00|14046.8|14044.8|14046.4|14044.4|14047.1|14045.1|14045.1|14043.1|12
1645608190000|2022-02-23 09:23:10|14046.5|14044.5|14050.8|14048.8|14050.9|14048.9|14046.5|14044.5|25
1645608200000|2022-02-23 09:23:20|14050.6|14048.6|14050|14048|14051.4|14049.4|14049.8|14047.8|18
1645608210000|2022-02-23 09:23:30|14049.9|14047.9|14049.4|14047.4|14051.1|14049.1|14049|14047|14
1645608220000|2022-02-23 09:23:40|14049.5|14047.5|14050.9|14048.9|14051.1|14049.1|14049.3|14047.3|17
1645608230000|2022-02-23 09:23:50|14050.8|14048.8|14053.1|14051.1|14053.9|14051.9|14050.8|14048.8|41
1645608240000|2022-02-23 09:24:00|14052.8|14050.8|14050|14048|14052.8|14050.8|14049.5|14047.5|19
1645608250000|2022-02-23 09:24:10|14049.9|14047.9|14048.6|14046.6|14050.1|14048.1|14048.1|14046.1|26
1645608260000|2022-02-23 09:24:20|14049|14047|14052.1|14050.1|14052.8|14050.8|14048.8|14046.8|14
1645608270000|2022-02-23 09:24:30|14052|14050|14052.1|14050.1|14052.8|14050.8|14051.6|14049.6|1
1645608280000|2022-02-23 09:24:40|14052|14050|14052|14050|14052.1|14050.1|14051.9|14049.9|3
1645608290000|2022-02-23 09:24:50|14051.9|14049.9|14049.6|14047.6|14052.1|14050.1|14049.6|14047.6|31
1645608300000|2022-02-23 09:25:00|14050.4|14048.4|14050.8|14048.8|14051.1|14049.1|14049.5|14047.5|21
1645608310000|2022-02-23 09:25:10|14050.6|14048.6|14050.4|14048.4|14051.3|14049.3|14050|14048|18
1645608320000|2022-02-23 09:25:20|14050.3|14048.3|14051.3|14049.3|14052.1|14050.1|14050.3|14048.3|24
1645608330000|2022-02-23 09:25:30|14051.4|14049.4|14054.4|14052.4|14054.4|14052.4|14050.1|14048.1|21
1645608340000|2022-02-23 09:25:40|14054.1|14052.1|14055.3|14053.3|14055.4|14053.4|14053.8|14051.8|12
1645608350000|2022-02-23 09:25:50|14055.1|14053.1|14053.1|14051.1|14056|14054|14053|14051|20
1645608360000|2022-02-23 09:26:00|14053.5|14051.5|14055|14053|14055|14053|14052.6|14050.6|22
1645608370000|2022-02-23 09:26:10|14054.8|14052.8|14054.9|14052.9|14055.4|14053.4|14054.1|14052.1|25
1645608380000|2022-02-23 09:26:20|14055|14053|14055.4|14053.4|14056|14054|14054.8|14052.8|14
1645608390000|2022-02-23 09:26:30|14055.5|14053.5|14054.5|14052.5|14055.5|14053.5|14054.5|14052.5|6
1645608400000|2022-02-23 09:26:40|14054.6|14052.6|14054.4|14052.4|14055.6|14053.6|14053.9|14051.9|24
1645608410000|2022-02-23 09:26:50|14054.3|14052.3|14052.6|14050.6|14054.6|14052.6|14052.5|14050.5|14
1645608420000|2022-02-23 09:27:00|14052.8|14050.8|14051.3|14049.3|14053|14051|14051|14049|54
1645608430000|2022-02-23 09:27:10|14051.1|14049.1|14053.4|14051.4|14054.3|14052.3|14051.1|14049.1|46
1645608440000|2022-02-23 09:27:20|14053.5|14051.5|14054|14052|14056.4|14054.4|14053.1|14051.1|46
1645608450000|2022-02-23 09:27:30|14053.9|14051.9|14054.5|14052.5|14055|14053|14052.6|14050.6|15
1645608460000|2022-02-23 09:27:40|14054.4|14052.4|14052.8|14050.8|14054.4|14052.4|14052.4|14050.4|9
1645608470000|2022-02-23 09:27:50|14052.9|14050.9|14052.6|14050.6|14053|14051|14051.5|14049.5|20
1645608480000|2022-02-23 09:28:00|14052.8|14050.8|14052.8|14050.8|14054.5|14052.5|14052.6|14050.6|21
1645608490000|2022-02-23 09:28:10|14052.9|14050.9|14052.6|14050.6|14053.1|14051.1|14052.3|14050.3|7
1645608500000|2022-02-23 09:28:20|14052.8|14050.8|14052.1|14050.1|14053.1|14051.1|14052|14050|14
1645608510000|2022-02-23 09:28:30|14052.3|14050.3|14051.1|14049.1|14052.4|14050.4|14050.6|14048.6|25
1645608520000|2022-02-23 09:28:40|14051.3|14049.3|14051|14049|14052|14050|14050.8|14048.8|8
1645608530000|2022-02-23 09:28:50|14051.1|14049.1|14050.6|14048.6|14052.3|14050.3|14050.6|14048.6|11
1645608540000|2022-02-23 09:29:00|14050.8|14048.8|14050|14048|14051.9|14049.9|14050|14048|20
1645608550000|2022-02-23 09:29:10|14049.6|14047.6|14050.3|14048.3|14051.3|14049.3|14049.1|14047.1|35
1645608560000|2022-02-23 09:29:20|14049|14047|14052.4|14050.4|14052.5|14050.5|14048.9|14046.9|20
1645608570000|2022-02-23 09:29:30|14052.3|14050.3|14051.6|14049.6|14053.3|14051.3|14050.6|14048.6|18
1645608580000|2022-02-23 09:29:40|14052.6|14050.6|14051.3|14049.3|14052.6|14050.6|14050.9|14048.9|44
1645608590000|2022-02-23 09:29:50|14051.4|14049.4|14052.8|14050.8|14053.3|14051.3|14051.1|14049.1|8
1645608600000|2022-02-23 09:30:00|14052.9|14050.9|14051.8|14049.8|14054|14052|14051.1|14049.1|44
1645608610000|2022-02-23 09:30:10|14051.9|14049.9|14051.4|14049.4|14051.9|14049.9|14050.4|14048.4|15
1645608620000|2022-02-23 09:30:20|14051.3|14049.3|14050.6|14048.6|14051.8|14049.8|14050.5|14048.5|15
1645608630000|2022-02-23 09:30:30|14050.5|14048.5|14051.4|14049.4|14051.5|14049.5|14050.4|14048.4|10
1645608640000|2022-02-23 09:30:40|14051.5|14049.5|14055.5|14053.5|14055.8|14053.8|14050.4|14048.4|41
1645608650000|2022-02-23 09:30:50|14055.6|14053.6|14058.6|14056.6|14058.6|14056.6|14055|14053|40
1645608660000|2022-02-23 09:31:00|14058.5|14056.5|14056.9|14054.9|14058.8|14056.8|14056.8|14054.8|55
1645608670000|2022-02-23 09:31:10|14057.1|14055.1|14056.9|14054.9|14057.5|14055.5|14055.8|14053.8|24
1645608680000|2022-02-23 09:31:20|14056.8|14054.8|14057.5|14055.5|14058.6|14056.6|14056.8|14054.8|32
1645608690000|2022-02-23 09:31:30|14057.9|14055.9|14062.6|14060.6|14063.3|14061.3|14057.8|14055.8|167
1645608700000|2022-02-23 09:31:40|14062.1|14060.1|14063.6|14061.6|14063.9|14061.9|14062.1|14060.1|60
1645608710000|2022-02-23 09:31:50|14063.5|14061.5|14067|14065|14067|14065|14063.4|14061.4|138
1645608720000|2022-02-23 09:32:00|14067.4|14065.4|14067.8|14065.8|14068|14066|14066.5|14064.5|62
1645608730000|2022-02-23 09:32:10|14067.6|14065.6|14065.5|14063.5|14067.9|14065.9|14064.6|14062.6|83
1645608740000|2022-02-23 09:32:20|14065.4|14063.4|14062|14060|14065.4|14063.4|14061.1|14059.1|59
1645608750000|2022-02-23 09:32:30|14061.8|14059.8|14064.8|14062.8|14065.3|14063.3|14061.5|14059.5|69
1645608760000|2022-02-23 09:32:40|14064.6|14062.6|14064.6|14062.6|14065.3|14063.3|14064.6|14062.6|13
1645608770000|2022-02-23 09:32:50|14064.5|14062.5|14064.6|14062.6|14065.4|14063.4|14063.5|14061.5|45
1645608780000|2022-02-23 09:33:00|14064.8|14062.8|14067.5|14065.5|14067.5|14065.5|14063.6|14061.6|35
1645608790000|2022-02-23 09:33:10|14067.4|14065.4|14065.9|14063.9|14067.4|14065.4|14064.9|14062.9|33
1645608800000|2022-02-23 09:33:20|14066|14064|14065.4|14063.4|14066.1|14064.1|14064.4|14062.4|18
1645608810000|2022-02-23 09:33:30|14065.5|14063.5|14062.8|14060.8|14066.1|14064.1|14061.3|14059.3|37
1645608820000|2022-02-23 09:33:40|14063.4|14061.4|14063.9|14061.9|14064.5|14062.5|14062.6|14060.6|26
1645608830000|2022-02-23 09:33:50|14063.8|14061.8|14062.9|14060.9|14063.8|14061.8|14062|14060|38
1645608840000|2022-02-23 09:34:00|14063|14061|14063.4|14061.4|14063.8|14061.8|14062.9|14060.9|8
1645608850000|2022-02-23 09:34:10|14063.5|14061.5|14063.8|14061.8|14065.9|14063.9|14063.4|14061.4|38
1645608860000|2022-02-23 09:34:20|14063.5|14061.5|14063.5|14061.5|14063.8|14061.8|14062.9|14060.9|13
1645608870000|2022-02-23 09:34:30|14063.4|14061.4|14063.8|14061.8|14064.6|14062.6|14063.3|14061.3|19
1645608880000|2022-02-23 09:34:40|14063.6|14061.6|14063.9|14061.9|14063.9|14061.9|14063.1|14061.1|15
1645608890000|2022-02-23 09:34:50|14063.6|14061.6|14063.4|14061.4|14063.9|14061.9|14063.4|14061.4|3
1645608900000|2022-02-23 09:35:00|14063.5|14061.5|14063.6|14061.6|14063.6|14061.6|14062.9|14060.9|6
1645608910000|2022-02-23 09:35:10|14064.4|14062.4|14063.8|14061.8|14066.1|14064.1|14062.9|14060.9|78
1645608920000|2022-02-23 09:35:20|14063.9|14061.9|14063.4|14061.4|14064|14062|14063.3|14061.3|12
1645608930000|2022-02-23 09:35:30|14063.3|14061.3|14063.9|14061.9|14064.5|14062.5|14063.1|14061.1|5
1645608940000|2022-02-23 09:35:40|14063.3|14061.3|14063|14061|14063.8|14061.8|14062.8|14060.8|8
1645608950000|2022-02-23 09:35:50|14063.1|14061.1|14060.8|14058.8|14063.1|14061.1|14059|14057|53
1645608960000|2022-02-23 09:36:00|14062.3|14060.3|14064.9|14062.9|14066.8|14064.8|14062.3|14060.3|111
1645608970000|2022-02-23 09:36:10|14065|14063|14064.4|14062.4|14065.9|14063.9|14064.4|14062.4|36
1645608980000|2022-02-23 09:36:20|14064.5|14062.5|14065.1|14063.1|14065.6|14063.6|14064.1|14062.1|103
1645608990000|2022-02-23 09:36:30|14065|14063|14065.3|14063.3|14065.6|14063.6|14064.4|14062.4|12
1645609000000|2022-02-23 09:36:40|14065.4|14063.4|14067.3|14065.3|14067.3|14065.3|14065.1|14063.1|30
1645609010000|2022-02-23 09:36:50|14067.5|14065.5|14070.4|14068.4|14071.1|14069.1|14067.5|14065.5|123
1645609020000|2022-02-23 09:37:00|14070.5|14068.5|14067.6|14065.6|14071.3|14069.3|14067.5|14065.5|32
1645609030000|2022-02-23 09:37:10|14067.5|14065.5|14066.6|14064.6|14068.4|14066.4|14065.9|14063.9|22
1645609040000|2022-02-23 09:37:20|14066.5|14064.5|14065.8|14063.8|14067.8|14065.8|14065.1|14063.1|26
1645609050000|2022-02-23 09:37:30|14065.3|14063.3|14065.6|14063.6|14065.8|14063.8|14063.9|14061.9|86
1645609060000|2022-02-23 09:37:40|14065.1|14063.1|14065|14063|14066|14064|14064.6|14062.6|23
1645609070000|2022-02-23 09:37:50|14064.6|14062.6|14064.8|14062.8|14065.1|14063.1|14063.9|14061.9|23
1645609080000|2022-02-23 09:38:00|14064.6|14062.6|14061|14059|14064.6|14062.6|14060.9|14058.9|49
1645609090000|2022-02-23 09:38:10|14061.9|14059.9|14061.1|14059.1|14062|14060|14060.5|14058.5|49
1645609100000|2022-02-23 09:38:20|14061.5|14059.5|14065.6|14063.6|14065.6|14063.6|14061.5|14059.5|39
1645609110000|2022-02-23 09:38:30|14065.5|14063.5|14064.9|14062.9|14067.5|14065.5|14064.8|14062.8|93
1645609120000|2022-02-23 09:38:40|14064.8|14062.8|14063.9|14061.9|14064.8|14062.8|14063.5|14061.5|31
1645609130000|2022-02-23 09:38:50|14064|14062|14064.1|14062.1|14064.6|14062.6|14063.9|14061.9|11
1645609140000|2022-02-23 09:39:00|14064|14062|14061.6|14059.6|14064.3|14062.3|14061.6|14059.6|25
1645609150000|2022-02-23 09:39:10|14061.5|14059.5|14061.4|14059.4|14062.3|14060.3|14060.9|14058.9|15
1645609160000|2022-02-23 09:39:20|14061.5|14059.5|14061.5|14059.5|14062.4|14060.4|14061.3|14059.3|6
1645609170000|2022-02-23 09:39:30|14061.4|14059.4|14060.6|14058.6|14061.5|14059.5|14060.5|14058.5|15
1645609180000|2022-02-23 09:39:40|14060|14058|14062|14060|14063|14061|14059.8|14057.8|81
1645609190000|2022-02-23 09:39:50|14062.1|14060.1|14062.4|14060.4|14062.5|14060.5|14061.4|14059.4|34
1645609200000|2022-02-23 09:40:00|14062.5|14060.5|14063.6|14061.6|14064.3|14062.3|14060.4|14058.4|94
1645609210000|2022-02-23 09:40:10|14063.5|14061.5|14064.9|14062.9|14065.5|14063.5|14063.3|14061.3|16
1645609220000|2022-02-23 09:40:20|14065|14063|14063.1|14061.1|14065|14063|14063|14061|18
1645609230000|2022-02-23 09:40:30|14063.4|14061.4|14064|14062|14064|14062|14063.3|14061.3|12
1645609240000|2022-02-23 09:40:40|14064.1|14062.1|14065.4|14063.4|14065.8|14063.8|14064.1|14062.1|11
1645609250000|2022-02-23 09:40:50|14065.5|14063.5|14067.6|14065.6|14068|14066|14065.5|14063.5|22
1645609260000|2022-02-23 09:41:00|14067.8|14065.8|14067.3|14065.3|14068.4|14066.4|14067.3|14065.3|11
1645609270000|2022-02-23 09:41:10|14067.4|14065.4|14065.6|14063.6|14067.4|14065.4|14065.1|14063.1|21
1645609280000|2022-02-23 09:41:20|14065.5|14063.5|14066.6|14064.6|14066.9|14064.9|14065.3|14063.3|6
1645609290000|2022-02-23 09:41:30|14066.8|14064.8|14066.3|14064.3|14067|14065|14066.3|14064.3|10
1645609300000|2022-02-23 09:41:40|14066.1|14064.1|14065.9|14063.9|14066.4|14064.4|14065.9|14063.9|6
1645609310000|2022-02-23 09:41:50|14066|14064|14068.5|14066.5|14069.4|14067.4|14066|14064|23
1645609320000|2022-02-23 09:42:00|14068|14066|14068.9|14066.9|14069.1|14067.1|14067.5|14065.5|12
1645609330000|2022-02-23 09:42:10|14068.8|14066.8|14068.1|14066.1|14068.8|14066.8|14067.6|14065.6|4
1645609340000|2022-02-23 09:42:20|14068|14066|14067.4|14065.4|14068.1|14066.1|14066.3|14064.3|20
1645609350000|2022-02-23 09:42:30|14067.5|14065.5|14069|14067|14069.4|14067.4|14066.3|14064.3|11
1645609360000|2022-02-23 09:42:40|14068.9|14066.9|14068.9|14066.9|14069.4|14067.4|14068.5|14066.5|15
1645609370000|2022-02-23 09:42:50|14069|14067|14069.6|14067.6|14069.9|14067.9|14068.9|14066.9|9
1645609380000|2022-02-23 09:43:00|14069.4|14067.4|14070.1|14068.1|14072.9|14070.9|14068.6|14066.6|71
1645609390000|2022-02-23 09:43:10|14070.3|14068.3|14066.8|14064.8|14070.6|14068.6|14066.6|14064.6|40
1645609400000|2022-02-23 09:43:20|14066.1|14064.1|14066.1|14064.1|14067.4|14065.4|14065.9|14063.9|33
1645609410000|2022-02-23 09:43:30|14066|14064|14066.4|14064.4|14066.5|14064.5|14064.6|14062.6|19
1645609420000|2022-02-23 09:43:40|14066.5|14064.5|14073.6|14071.6|14073.6|14071.6|14066.5|14064.5|54
1645609430000|2022-02-23 09:43:50|14073.9|14071.9|14073.6|14071.6|14074.8|14072.8|14073.6|14071.6|41
1645609440000|2022-02-23 09:44:00|14073.5|14071.5|14072.3|14070.3|14073.6|14071.6|14071.1|14069.1|6
1645609450000|2022-02-23 09:44:10|14072.1|14070.1|14067.8|14065.8|14072.1|14070.1|14067.5|14065.5|23
1645609460000|2022-02-23 09:44:20|14067.9|14065.9|14066.6|14064.6|14068|14066|14065.6|14063.6|16
1645609470000|2022-02-23 09:44:30|14066.8|14064.8|14067.8|14065.8|14068.9|14066.9|14065.9|14063.9|31
1645609480000|2022-02-23 09:44:40|14067.9|14065.9|14066.8|14064.8|14068|14066|14066.3|14064.3|10
1645609490000|2022-02-23 09:44:50|14066.5|14064.5|14066.8|14064.8|14066.9|14064.9|14065.5|14063.5|8
1645609500000|2022-02-23 09:45:00|14066.4|14064.4|14068|14066|14069.5|14067.5|14066.3|14064.3|32
1645609510000|2022-02-23 09:45:10|14067.5|14065.5|14066.4|14064.4|14067.8|14065.8|14066|14064|14
1645609520000|2022-02-23 09:45:20|14066.5|14064.5|14065.3|14063.3|14066.5|14064.5|14064.3|14062.3|33
1645609530000|2022-02-23 09:45:30|14065.4|14063.4|14065.1|14063.1|14065.9|14063.9|14065|14063|4
1645609540000|2022-02-23 09:45:40|14065.3|14063.3|14065.9|14063.9|14066.1|14064.1|14065|14063|8
1645609550000|2022-02-23 09:45:50|14065.8|14063.8|14066.1|14064.1|14067.5|14065.5|14065|14063|15
1645609560000|2022-02-23 09:46:00|14066.3|14064.3|14066.5|14064.5|14067|14065|14065.6|14063.6|9
1645609570000|2022-02-23 09:46:10|14066.4|14064.4|14067.5|14065.5|14067.8|14065.8|14066.1|14064.1|12
1645609580000|2022-02-23 09:46:20|14067.6|14065.6|14067.9|14065.9|14069.4|14067.4|14067.6|14065.6|38
1645609590000|2022-02-23 09:46:30|14067.8|14065.8|14066.4|14064.4|14068.3|14066.3|14066.3|14064.3|11
1645609600000|2022-02-23 09:46:40|14067|14065|14064.3|14062.3|14067|14065|14064|14062|29
1645609610000|2022-02-23 09:46:50|14064|14062|14063.8|14061.8|14064.8|14062.8|14063.8|14061.8|8
1645609620000|2022-02-23 09:47:00|14063.9|14061.9|14062.5|14060.5|14064.4|14062.4|14062.4|14060.4|23
1645609630000|2022-02-23 09:47:10|14062.6|14060.6|14063|14061|14063|14061|14062|14060|9
1645609640000|2022-02-23 09:47:20|14062.9|14060.9|14063|14061|14063.9|14061.9|14062.9|14060.9|8
1645609650000|2022-02-23 09:47:30|14062.9|14060.9|14062|14060|14062.9|14060.9|14061.8|14059.8|18
1645609660000|2022-02-23 09:47:40|14062.1|14060.1|14062.6|14060.6|14062.9|14060.9|14062|14060|5
1645609670000|2022-02-23 09:47:50|14062.8|14060.8|14062.5|14060.5|14063.5|14061.5|14061.9|14059.9|31
1645609680000|2022-02-23 09:48:00|14062.6|14060.6|14063|14061|14063|14061|14061.4|14059.4|25
1645609690000|2022-02-23 09:48:10|14062.9|14060.9|14063|14061|14063|14061|14061.1|14059.1|25
1645609700000|2022-02-23 09:48:20|14062.9|14060.9|14062|14060|14063.1|14061.1|14061.1|14059.1|17
1645609710000|2022-02-23 09:48:30|14062.5|14060.5|14062|14060|14062.6|14060.6|14061.8|14059.8|8
1645609720000|2022-02-23 09:48:40|14062.1|14060.1|14062.1|14060.1|14063.1|14061.1|14062|14060|13
1645609730000|2022-02-23 09:48:50|14062.3|14060.3|14063.5|14061.5|14063.5|14061.5|14062|14060|8
1645609740000|2022-02-23 09:49:00|14063.4|14061.4|14063.3|14061.3|14064|14062|14062.5|14060.5|16
1645609750000|2022-02-23 09:49:10|14063.1|14061.1|14064.9|14062.9|14064.9|14062.9|14063|14061|12
1645609760000|2022-02-23 09:49:20|14064.8|14062.8|14065.9|14063.9|14066|14064|14064.4|14062.4|20
1645609770000|2022-02-23 09:49:30|14065.8|14063.8|14065.6|14063.6|14066|14064|14064.4|14062.4|8
1645609780000|2022-02-23 09:49:40|14065.8|14063.8|14064.4|14062.4|14065.8|14063.8|14064.4|14062.4|10
1645609790000|2022-02-23 09:49:50|14064.5|14062.5|14068.1|14066.1|14068.8|14066.8|14064.5|14062.5|50
1645609800000|2022-02-23 09:50:00|14068|14066|14067.5|14065.5|14068.6|14066.6|14067.4|14065.4|20
1645609810000|2022-02-23 09:50:10|14067.6|14065.6|14068.9|14066.9|14069.9|14067.9|14067.6|14065.6|23
1645609820000|2022-02-23 09:50:20|14068.8|14066.8|14062|14060|14069.6|14067.6|14061.1|14059.1|75
1645609830000|2022-02-23 09:50:30|14062.1|14060.1|14063.6|14061.6|14063.8|14061.8|14062|14060|31
1645609840000|2022-02-23 09:50:40|14063.5|14061.5|14064.4|14062.4|14065.8|14063.8|14063.3|14061.3|20
1645609850000|2022-02-23 09:50:50|14064.5|14062.5|14064.1|14062.1|14065|14063|14063.9|14061.9|6
1645609860000|2022-02-23 09:51:00|14063.9|14061.9|14063.4|14061.4|14064.3|14062.3|14063.3|14061.3|8
1645609870000|2022-02-23 09:51:10|14063.5|14061.5|14063.5|14061.5|14064.1|14062.1|14063|14061|6
1645609880000|2022-02-23 09:51:20|14063.3|14061.3|14065.3|14063.3|14065.8|14063.8|14063.3|14061.3|18
1645609890000|2022-02-23 09:51:30|14065.1|14063.1|14065.5|14063.5|14065.6|14063.6|14064.1|14062.1|41
1645609900000|2022-02-23 09:51:40|14065|14063|14062.9|14060.9|14065|14063|14062.6|14060.6|33
1645609910000|2022-02-23 09:51:50|14062.8|14060.8|14063|14061|14063.3|14061.3|14062|14060|15
1645609920000|2022-02-23 09:52:00|14063.1|14061.1|14062|14060|14064.1|14062.1|14061.9|14059.9|27
1645609930000|2022-02-23 09:52:10|14062.3|14060.3|14063|14061|14063.9|14061.9|14062|14060|11
1645609940000|2022-02-23 09:52:20|14062.9|14060.9|14060.6|14058.6|14063|14061|14060.6|14058.6|24
1645609950000|2022-02-23 09:52:30|14060.5|14058.5|14059.9|14057.9|14060.5|14058.5|14057.4|14055.4|50
1645609960000|2022-02-23 09:52:40|14059.8|14057.8|14058.8|14056.8|14059.8|14057.8|14058.1|14056.1|26
1645609970000|2022-02-23 09:52:50|14058.6|14056.6|14054|14052|14058.6|14056.6|14053.9|14051.9|116
1645609980000|2022-02-23 09:53:00|14054.1|14052.1|14054.5|14052.5|14055.3|14053.3|14054|14052|71
1645609990000|2022-02-23 09:53:10|14054.6|14052.6|14054.6|14052.6|14055|14053|14053.4|14051.4|73
1645610000000|2022-02-23 09:53:20|14054.5|14052.5|14052.6|14050.6|14054.5|14052.5|14052.6|14050.6|65
1645610010000|2022-02-23 09:53:30|14052.8|14050.8|14052.8|14050.8|14053.1|14051.1|14052.1|14050.1|31
1645610020000|2022-02-23 09:53:40|14052.6|14050.6|14054.9|14052.9|14055.5|14053.5|14052.6|14050.6|54
1645610030000|2022-02-23 09:53:50|14054.8|14052.8|14054.1|14052.1|14054.8|14052.8|14052.8|14050.8|16
1645610040000|2022-02-23 09:54:00|14054|14052|14053.3|14051.3|14054.3|14052.3|14052.9|14050.9|12
1645610050000|2022-02-23 09:54:10|14053.5|14051.5|14052.8|14050.8|14053.5|14051.5|14051.6|14049.6|53
1645610060000|2022-02-23 09:54:20|14052.6|14050.6|14053.4|14051.4|14053.4|14051.4|14051.3|14049.3|42
1645610070000|2022-02-23 09:54:30|14053.3|14051.3|14051.3|14049.3|14053.4|14051.4|14051.3|14049.3|22
1645610080000|2022-02-23 09:54:40|14051.4|14049.4|14049.5|14047.5|14052.1|14050.1|14049.5|14047.5|78
1645610090000|2022-02-23 09:54:50|14049.4|14047.4|14051|14049|14051.1|14049.1|14049.4|14047.4|15
1645610100000|2022-02-23 09:55:00|14051.8|14049.8|14050.8|14048.8|14051.9|14049.9|14050|14048|45
1645610110000|2022-02-23 09:55:10|14050.6|14048.6|14051.3|14049.3|14052|14050|14050.1|14048.1|54
1645610120000|2022-02-23 09:55:20|14051.4|14049.4|14052.1|14050.1|14052.5|14050.5|14051.1|14049.1|19
1645610130000|2022-02-23 09:55:30|14052.3|14050.3|14054.4|14052.4|14054.6|14052.6|14052.3|14050.3|24
1645610140000|2022-02-23 09:55:40|14054.5|14052.5|14056.1|14054.1|14056.1|14054.1|14054.5|14052.5|46
1645610150000|2022-02-23 09:55:50|14056|14054|14055.9|14053.9|14056.1|14054.1|14055.8|14053.8|8
1645610160000|2022-02-23 09:56:00|14056|14054|14054|14052|14056.5|14054.5|14054|14052|14
1645610170000|2022-02-23 09:56:10|14054.1|14052.1|14056.4|14054.4|14056.4|14054.4|14054.1|14052.1|7
1645610180000|2022-02-23 09:56:20|14055.6|14053.6|14054|14052|14057.4|14055.4|14052.9|14050.9|54
1645610190000|2022-02-23 09:56:30|14053.9|14051.9|14054.1|14052.1|14054.5|14052.5|14053.8|14051.8|9
1645610200000|2022-02-23 09:56:40|14054|14052|14051.9|14049.9|14054.3|14052.3|14051.9|14049.9|15
1645610210000|2022-02-23 09:56:50|14052|14050|14050.9|14048.9|14052.5|14050.5|14050.8|14048.8|32
1645610220000|2022-02-23 09:57:00|14050.1|14048.1|14050|14048|14050.9|14048.9|14049|14047|71
1645610230000|2022-02-23 09:57:10|14049.9|14047.9|14051.1|14049.1|14051.1|14049.1|14049.6|14047.6|11
1645610240000|2022-02-23 09:57:20|14050.8|14048.8|14051.4|14049.4|14051.4|14049.4|14050|14048|7
1645610250000|2022-02-23 09:57:30|14051.3|14049.3|14048.3|14046.3|14051.4|14049.4|14048|14046|30
1645610260000|2022-02-23 09:57:40|14048.4|14046.4|14047.9|14045.9|14048.4|14046.4|14046.5|14044.5|39
1645610270000|2022-02-23 09:57:50|14048|14046|14047.1|14045.1|14048|14046|14046.8|14044.8|36
1645610280000|2022-02-23 09:58:00|14046.6|14044.6|14045.5|14043.5|14046.6|14044.6|14045.4|14043.4|51
1645610290000|2022-02-23 09:58:10|14045.4|14043.4|14042.8|14040.8|14045.4|14043.4|14042.5|14040.5|73
1645610300000|2022-02-23 09:58:20|14042.5|14040.5|14041.5|14039.5|14043.3|14041.3|14038.1|14036.1|91
1645610310000|2022-02-23 09:58:30|14041.6|14039.6|14036.6|14034.6|14041.6|14039.6|14036.1|14034.1|76
1645610320000|2022-02-23 09:58:40|14036.5|14034.5|14035.5|14033.5|14036.8|14034.8|14034.3|14032.3|100
1645610330000|2022-02-23 09:58:50|14035.3|14033.3|14036.4|14034.4|14038|14036|14035.3|14033.3|88
1645610340000|2022-02-23 09:59:00|14037.1|14035.1|14036|14034|14037.4|14035.4|14033.5|14031.5|93
1645610350000|2022-02-23 09:59:10|14035.9|14033.9|14037.5|14035.5|14037.6|14035.6|14035.1|14033.1|25
1645610360000|2022-02-23 09:59:20|14037.4|14035.4|14038.4|14036.4|14038.9|14036.9|14037|14035|36
1645610370000|2022-02-23 09:59:30|14038.3|14036.3|14036|14034|14039.5|14037.5|14035.6|14033.6|37
1645610380000|2022-02-23 09:59:40|14035.5|14033.5|14033|14031|14036.1|14034.1|14031.9|14029.9|95
1645610390000|2022-02-23 09:59:50|14033.1|14031.1|14034.3|14032.3|14036.3|14034.3|14032.9|14030.9|88
1645610400000|2022-02-23 10:00:00|14034.5|14032.5|14033.8|14031.8|14036|14034|14033.3|14031.3|36
1645610410000|2022-02-23 10:00:10|14033.6|14031.6|14037.1|14035.1|14037.1|14035.1|14033.6|14031.6|40
1645610420000|2022-02-23 10:00:20|14037|14035|14033.8|14031.8|14038.1|14036.1|14033.4|14031.4|30
1645610430000|2022-02-23 10:00:30|14033.9|14031.9|14030|14028|14034.6|14032.6|14030|14028|61
1645610440000|2022-02-23 10:00:40|14029.6|14027.6|14033|14031|14033.5|14031.5|14029.6|14027.6|101
1645610450000|2022-02-23 10:00:50|14034|14032|14033.9|14031.9|14035.3|14033.3|14033.6|14031.6|24
1645610460000|2022-02-23 10:01:00|14035.8|14033.8|14039.5|14037.5|14040.3|14038.3|14035.8|14033.8|50
1645610470000|2022-02-23 10:01:10|14039.4|14037.4|14039.9|14037.9|14041|14039|14038.8|14036.8|47
1645610480000|2022-02-23 10:01:20|14039.6|14037.6|14039|14037|14039.9|14037.9|14037.9|14035.9|21
1645610490000|2022-02-23 10:01:30|14038.9|14036.9|14038|14036|14041.3|14039.3|14037.8|14035.8|68
1645610500000|2022-02-23 10:01:40|14037.9|14035.9|14040.8|14038.8|14040.9|14038.9|14036.4|14034.4|15
1645610510000|2022-02-23 10:01:50|14040.6|14038.6|14039.3|14037.3|14042.3|14040.3|14039|14037|62
1645610520000|2022-02-23 10:02:00|14039.4|14037.4|14040.8|14038.8|14040.8|14038.8|14037.4|14035.4|25
1645610530000|2022-02-23 10:02:10|14040.9|14038.9|14041.1|14039.1|14042.6|14040.6|14039.1|14037.1|33
1645610540000|2022-02-23 10:02:20|14041.3|14039.3|14041.9|14039.9|14042.4|14040.4|14040.6|14038.6|45
1645610550000|2022-02-23 10:02:30|14041.8|14039.8|14041.5|14039.5|14042.5|14040.5|14039.9|14037.9|48
1645610560000|2022-02-23 10:02:40|14041.4|14039.4|14041.6|14039.6|14042.4|14040.4|14039.9|14037.9|46
1645610570000|2022-02-23 10:02:50|14041.5|14039.5|14039.9|14037.9|14041.6|14039.6|14039.3|14037.3|41
1645610580000|2022-02-23 10:03:00|14040.5|14038.5|14040.5|14038.5|14042.6|14040.6|14038.8|14036.8|71
1645610590000|2022-02-23 10:03:10|14040.3|14038.3|14043.3|14041.3|14043.8|14041.8|14039.9|14037.9|29
1645610600000|2022-02-23 10:03:20|14043.1|14041.1|14042.5|14040.5|14044.3|14042.3|14042.5|14040.5|26
1645610610000|2022-02-23 10:03:30|14042.6|14040.6|14042.4|14040.4|14043.4|14041.4|14042.4|14040.4|17
1645610620000|2022-02-23 10:03:40|14042.3|14040.3|14043|14041|14043.5|14041.5|14041.3|14039.3|13
1645610630000|2022-02-23 10:03:50|14043.3|14041.3|14042.4|14040.4|14043.6|14041.6|14041.8|14039.8|11
1645610640000|2022-02-23 10:04:00|14042.5|14040.5|14042.4|14040.4|14043.9|14041.9|14042.4|14040.4|10
1645610650000|2022-02-23 10:04:10|14042|14040|14041.8|14039.8|14042.4|14040.4|14041.3|14039.3|28
1645610660000|2022-02-23 10:04:20|14041.9|14039.9|14042.9|14040.9|14043.4|14041.4|14041.6|14039.6|13
1645610670000|2022-02-23 10:04:30|14042.8|14040.8|14042.4|14040.4|14042.9|14040.9|14041|14039|13
1645610680000|2022-02-23 10:04:40|14042.3|14040.3|14042.8|14040.8|14043.4|14041.4|14041.8|14039.8|3
1645610690000|2022-02-23 10:04:50|14043.1|14041.1|14043.3|14041.3|14044.5|14042.5|14042.9|14040.9|15
1645610700000|2022-02-23 10:05:00|14043.1|14041.1|14041.3|14039.3|14043.1|14041.1|14040.8|14038.8|41
1645610710000|2022-02-23 10:05:10|14041.8|14039.8|14044.6|14042.6|14045.3|14043.3|14041.1|14039.1|33
1645610720000|2022-02-23 10:05:20|14044.5|14042.5|14046.1|14044.1|14046.3|14044.3|14044.1|14042.1|10
1645610730000|2022-02-23 10:05:30|14046|14044|14046|14044|14046|14044|14044|14042|10
1645610740000|2022-02-23 10:05:40|14045.9|14043.9|14046|14044|14046.6|14044.6|14045.6|14043.6|23
1645610750000|2022-02-23 10:05:50|14045.9|14043.9|14044.5|14042.5|14045.9|14043.9|14044.3|14042.3|18
1645610760000|2022-02-23 10:06:00|14044.6|14042.6|14044.8|14042.8|14045.3|14043.3|14044.3|14042.3|7
1645610770000|2022-02-23 10:06:10|14045|14043|14044.6|14042.6|14045|14043|14044.5|14042.5|2
1645610780000|2022-02-23 10:06:20|14044.5|14042.5|14043.9|14041.9|14044.6|14042.6|14042.5|14040.5|31
1645610790000|2022-02-23 10:06:30|14044|14042|14045.6|14043.6|14046.5|14044.5|14044|14042|26
1645610800000|2022-02-23 10:06:40|14045.4|14043.4|14043|14041|14045.8|14043.8|14043|14041|10
1645610810000|2022-02-23 10:06:50|14043.1|14041.1|14043.5|14041.5|14044|14042|14042.4|14040.4|14
1645610820000|2022-02-23 10:07:00|14043.4|14041.4|14040.3|14038.3|14044.6|14042.6|14040|14038|46
1645610830000|2022-02-23 10:07:10|14040.1|14038.1|14033.5|14031.5|14040.5|14038.5|14033.5|14031.5|102
1645610840000|2022-02-23 10:07:20|14033.4|14031.4|14033.8|14031.8|14035.8|14033.8|14032.5|14030.5|64
1645610850000|2022-02-23 10:07:30|14033.6|14031.6|14033.4|14031.4|14035.1|14033.1|14032.4|14030.4|43
1645610860000|2022-02-23 10:07:40|14033.8|14031.8|14032.5|14030.5|14033.9|14031.9|14030.5|14028.5|75
1645610870000|2022-02-23 10:07:50|14033.6|14031.6|14034|14032|14035|14033|14032.1|14030.1|34
1645610880000|2022-02-23 10:08:00|14034.3|14032.3|14038|14036|14038.8|14036.8|14034.3|14032.3|44
1645610890000|2022-02-23 10:08:10|14037.6|14035.6|14039.8|14037.8|14039.9|14037.9|14037.1|14035.1|27
1645610900000|2022-02-23 10:08:20|14039.4|14037.4|14039.5|14037.5|14039.8|14037.8|14038.5|14036.5|16
1645610910000|2022-02-23 10:08:30|14039.6|14037.6|14034.1|14032.1|14039.8|14037.8|14034.1|14032.1|18
1645610920000|2022-02-23 10:08:40|14034.5|14032.5|14035.4|14033.4|14037|14035|14034.1|14032.1|25
1645610930000|2022-02-23 10:08:50|14035.1|14033.1|14036.9|14034.9|14039.1|14037.1|14034.8|14032.8|27
1645610940000|2022-02-23 10:09:00|14036.8|14034.8|14032.5|14030.5|14037.4|14035.4|14031.3|14029.3|34
1645610950000|2022-02-23 10:09:10|14032.3|14030.3|14031.3|14029.3|14032.8|14030.8|14030|14028|28
1645610960000|2022-02-23 10:09:20|14031|14029|14031.8|14029.8|14032.4|14030.4|14029.8|14027.8|62
1645610970000|2022-02-23 10:09:30|14031.6|14029.6|14030.9|14028.9|14033.1|14031.1|14030.5|14028.5|7
1645610980000|2022-02-23 10:09:40|14031|14029|14027.3|14025.3|14031.4|14029.4|14027|14025|64
1645610990000|2022-02-23 10:09:50|14027.1|14025.1|14026.3|14024.3|14027.3|14025.3|14025.1|14023.1|59
1645611000000|2022-02-23 10:10:00|14026.8|14024.8|14023|14021|14027.6|14025.6|14022.6|14020.6|52
1645611010000|2022-02-23 10:10:10|14022.9|14020.9|14022|14020|14024.9|14022.9|14022|14020|65
1645611020000|2022-02-23 10:10:20|14021.8|14019.8|14014.6|14012.6|14022.3|14020.3|14014.6|14012.6|139
1645611030000|2022-02-23 10:10:30|14014.5|14012.5|14013.3|14011.3|14016.5|14014.5|14012.8|14010.8|70
1645611040000|2022-02-23 10:10:40|14013.1|14011.1|14013.9|14011.9|14015|14013|14012.8|14010.8|65
1645611050000|2022-02-23 10:10:50|14013.8|14011.8|14013.6|14011.6|14014.8|14012.8|14012.3|14010.3|49
1645611060000|2022-02-23 10:11:00|14013.8|14011.8|14014.5|14012.5|14015.8|14013.8|14012.9|14010.9|49
1645611070000|2022-02-23 10:11:10|14015|14013|14010.4|14008.4|14016.5|14014.5|14009.9|14007.9|98
1645611080000|2022-02-23 10:11:20|14010.3|14008.3|14014|14012|14014.9|14012.9|14009.1|14007.1|54
1645611090000|2022-02-23 10:11:30|14014.1|14012.1|14013.8|14011.8|14014.8|14012.8|14013.4|14011.4|48
1645611100000|2022-02-23 10:11:40|14013.6|14011.6|14012.4|14010.4|14014|14012|14012.4|14010.4|21
1645611110000|2022-02-23 10:11:50|14012.5|14010.5|14011.8|14009.8|14013|14011|14010.5|14008.5|41
1645611120000|2022-02-23 10:12:00|14011.6|14009.6|14012.8|14010.8|14013.9|14011.9|14010.6|14008.6|51
1645611130000|2022-02-23 10:12:10|14012.9|14010.9|14012.4|14010.4|14013.5|14011.5|14011.4|14009.4|29
1645611140000|2022-02-23 10:12:20|14012|14010|14013|14011|14013.4|14011.4|14010.3|14008.3|28
1645611150000|2022-02-23 10:12:30|14012.8|14010.8|14010.8|14008.8|14013.3|14011.3|14010.8|14008.8|17
1645611160000|2022-02-23 10:12:40|14011.1|14009.1|14009.8|14007.8|14012|14010|14009|14007|33
1645611170000|2022-02-23 10:12:50|14009.6|14007.6|14011.1|14009.1|14011.4|14009.4|14009.4|14007.4|39
1645611180000|2022-02-23 10:13:00|14011.3|14009.3|14012.8|14010.8|14012.8|14010.8|14009.8|14007.8|48
1645611190000|2022-02-23 10:13:10|14012.9|14010.9|14013.1|14011.1|14013.5|14011.5|14011.8|14009.8|24
1645611200000|2022-02-23 10:13:20|14013|14011|14015.5|14013.5|14015.6|14013.6|14012.6|14010.6|48
1645611210000|2022-02-23 10:13:30|14015.6|14013.6|14016.9|14014.9|14017.4|14015.4|14015.4|14013.4|80
1645611220000|2022-02-23 10:13:40|14017|14015|14016.3|14014.3|14018.6|14016.6|14016.1|14014.1|35
1645611230000|2022-02-23 10:13:50|14016.1|14014.1|14015|14013|14016.3|14014.3|14015|14013|38
1645611240000|2022-02-23 10:14:00|14014.8|14012.8|14011.4|14009.4|14015|14013|14011|14009|43
1645611250000|2022-02-23 10:14:10|14011.1|14009.1|14012.3|14010.3|14012.3|14010.3|14010.4|14008.4|22
1645611260000|2022-02-23 10:14:20|14012.1|14010.1|14010.5|14008.5|14012.1|14010.1|14009.3|14007.3|17
1645611270000|2022-02-23 10:14:30|14010.4|14008.4|14008.4|14006.4|14010.4|14008.4|14007.5|14005.5|46
1645611280000|2022-02-23 10:14:40|14008.5|14006.5|14007.6|14005.6|14009.5|14007.5|14007.5|14005.5|14
1645611290000|2022-02-23 10:14:50|14008.3|14006.3|14008.4|14006.4|14009.8|14007.8|14007.8|14005.8|20
1645611300000|2022-02-23 10:15:00|14008.3|14006.3|14009|14007|14010.1|14008.1|14007.6|14005.6|30
1645611310000|2022-02-23 10:15:10|14008.9|14006.9|14009.1|14007.1|14009.6|14007.6|14008.5|14006.5|7
1645611320000|2022-02-23 10:15:20|14009|14007|14011|14009|14012.5|14010.5|14009|14007|17
1645611330000|2022-02-23 10:15:30|14010.9|14008.9|14008.5|14006.5|14011.6|14009.6|14008.5|14006.5|15
1645611340000|2022-02-23 10:15:40|14008.6|14006.6|14008.3|14006.3|14008.8|14006.8|14006.9|14004.9|22
1645611350000|2022-02-23 10:15:50|14008.4|14006.4|14010.5|14008.5|14010.5|14008.5|14007.9|14005.9|51
1645611360000|2022-02-23 10:16:00|14010.6|14008.6|14008.1|14006.1|14011|14009|14008.1|14006.1|32
1645611370000|2022-02-23 10:16:10|14007.6|14005.6|14010.3|14008.3|14010.3|14008.3|14006|14004|64
1645611380000|2022-02-23 10:16:20|14010.4|14008.4|14009.6|14007.6|14011.1|14009.1|14008.8|14006.8|24
1645611390000|2022-02-23 10:16:30|14009.5|14007.5|14011.8|14009.8|14012.1|14010.1|14009.5|14007.5|27
1645611400000|2022-02-23 10:16:40|14011.9|14009.9|14010.3|14008.3|14012.3|14010.3|14010.1|14008.1|26
1645611410000|2022-02-23 10:16:50|14010.1|14008.1|14011|14009|14011.4|14009.4|14009.6|14007.6|12
1645611420000|2022-02-23 10:17:00|14010.9|14008.9|14013.3|14011.3|14013.3|14011.3|14010.9|14008.9|16
1645611430000|2022-02-23 10:17:10|14013.1|14011.1|14014.3|14012.3|14015.4|14013.4|14013.1|14011.1|44
1645611440000|2022-02-23 10:17:20|14014.5|14012.5|14014.8|14012.8|14016.3|14014.3|14014|14012|24
1645611450000|2022-02-23 10:17:30|14014.9|14012.9|14016.4|14014.4|14017|14015|14014.5|14012.5|54
1645611460000|2022-02-23 10:17:40|14016.3|14014.3|14016.9|14014.9|14018|14016|14016|14014|41
1645611470000|2022-02-23 10:17:50|14017.3|14015.3|14016.8|14014.8|14017.5|14015.5|14015.6|14013.6|31
1645611480000|2022-02-23 10:18:00|14016.9|14014.9|14016.4|14014.4|14017.3|14015.3|14015.9|14013.9|20
1645611490000|2022-02-23 10:18:10|14016.3|14014.3|14016.9|14014.9|14017.1|14015.1|14016.3|14014.3|4
1645611500000|2022-02-23 10:18:20|14016.8|14014.8|14016.8|14014.8|14019.1|14017.1|14016.8|14014.8|34
1645611510000|2022-02-23 10:18:30|14016.9|14014.9|14013.8|14011.8|14016.9|14014.9|14013.8|14011.8|16
1645611520000|2022-02-23 10:18:40|14013.6|14011.6|14016.5|14014.5|14016.5|14014.5|14013.6|14011.6|12
1645611530000|2022-02-23 10:18:50|14016.4|14014.4|14017.1|14015.1|14019.8|14017.8|14016.4|14014.4|30
1645611540000|2022-02-23 10:19:00|14016.8|14014.8|14019.8|14017.8|14020.5|14018.5|14016.8|14014.8|37
1645611550000|2022-02-23 10:19:10|14019.6|14017.6|14020.3|14018.3|14020.6|14018.6|14019.3|14017.3|35
1645611560000|2022-02-23 10:19:20|14020.5|14018.5|14020|14018|14021.4|14019.4|14019.8|14017.8|35
1645611570000|2022-02-23 10:19:30|14020.1|14018.1|14022.1|14020.1|14022.1|14020.1|14019.1|14017.1|93
1645611580000|2022-02-23 10:19:40|14022.5|14020.5|14019.1|14017.1|14023.1|14021.1|14018.6|14016.6|41
1645611590000|2022-02-23 10:19:50|14018.9|14016.9|14022.4|14020.4|14022.5|14020.5|14018.8|14016.8|38
1645611600000|2022-02-23 10:20:00|14022.5|14020.5|14022.8|14020.8|14023.5|14021.5|14022.4|14020.4|40
1645611610000|2022-02-23 10:20:10|14022.9|14020.9|14023.9|14021.9|14025.5|14023.5|14022.8|14020.8|30
1645611620000|2022-02-23 10:20:20|14023.8|14021.8|14022.5|14020.5|14024.8|14022.8|14022.4|14020.4|17
1645611630000|2022-02-23 10:20:30|14021.4|14019.4|14022.5|14020.5|14023.3|14021.3|14021.4|14019.4|25
1645611640000|2022-02-23 10:20:40|14022.4|14020.4|14024.4|14022.4|14024.9|14022.9|14022.4|14020.4|20
1645611650000|2022-02-23 10:20:50|14024.5|14022.5|14023.8|14021.8|14024.8|14022.8|14023.6|14021.6|11
1645611660000|2022-02-23 10:21:00|14023.6|14021.6|14023.3|14021.3|14025|14023|14023|14021|17
1645611670000|2022-02-23 10:21:10|14022.8|14020.8|14023.4|14021.4|14023.9|14021.9|14022.6|14020.6|26
1645611680000|2022-02-23 10:21:20|14023.6|14021.6|14020.4|14018.4|14023.6|14021.6|14020.4|14018.4|37
1645611690000|2022-02-23 10:21:30|14020.3|14018.3|14022|14020|14022.1|14020.1|14019.6|14017.6|64
1645611700000|2022-02-23 10:21:40|14022.5|14020.5|14022.1|14020.1|14022.8|14020.8|14021.8|14019.8|8
1645611710000|2022-02-23 10:21:50|14022.3|14020.3|14021|14019|14022.3|14020.3|14020|14018|10
1645611720000|2022-02-23 10:22:00|14020.9|14018.9|14023.8|14021.8|14023.8|14021.8|14020.3|14018.3|22
1645611730000|2022-02-23 10:22:10|14024|14022|14027.3|14025.3|14027.6|14025.6|14023.3|14021.3|23
1645611740000|2022-02-23 10:22:20|14027.1|14025.1|14027.3|14025.3|14027.3|14025.3|14026|14024|17
1645611750000|2022-02-23 10:22:30|14027.1|14025.1|14025|14023|14027.4|14025.4|14024|14022|44
1645611760000|2022-02-23 10:22:40|14024.9|14022.9|14025.1|14023.1|14025.4|14023.4|14023.8|14021.8|8
1645611770000|2022-02-23 10:22:50|14024.6|14022.6|14024.9|14022.9|14025.3|14023.3|14023.6|14021.6|17
1645611780000|2022-02-23 10:23:00|14024.8|14022.8|14025.9|14023.9|14026|14024|14023.6|14021.6|9
1645611790000|2022-02-23 10:23:10|14026.1|14024.1|14027.5|14025.5|14028.1|14026.1|14025.6|14023.6|25
1645611800000|2022-02-23 10:23:20|14027.6|14025.6|14027.8|14025.8|14028|14026|14026.8|14024.8|9
1645611810000|2022-02-23 10:23:30|14027.9|14025.9|14027.6|14025.6|14028.1|14026.1|14025.8|14023.8|24
1645611820000|2022-02-23 10:23:40|14027.5|14025.5|14028.5|14026.5|14028.5|14026.5|14026.5|14024.5|19
1645611830000|2022-02-23 10:23:50|14028.6|14026.6|14027.8|14025.8|14028.6|14026.6|14027.5|14025.5|8
1645611840000|2022-02-23 10:24:00|14027.9|14025.9|14027.3|14025.3|14027.9|14025.9|14025.4|14023.4|48
1645611850000|2022-02-23 10:24:10|14027|14025|14026.9|14024.9|14027.3|14025.3|14026.3|14024.3|9
1645611860000|2022-02-23 10:24:20|14026.8|14024.8|14026.5|14024.5|14027.9|14025.9|14025.4|14023.4|25
1645611870000|2022-02-23 10:24:30|14026.1|14024.1|14029.5|14027.5|14029.5|14027.5|14026|14024|17
1645611880000|2022-02-23 10:24:40|14029.4|14027.4|14031|14029|14031|14029|14029.3|14027.3|31
1645611890000|2022-02-23 10:24:50|14030.9|14028.9|14030.5|14028.5|14031.3|14029.3|14030.3|14028.3|28
1645611900000|2022-02-23 10:25:00|14030.6|14028.6|14031|14029|14032.1|14030.1|14029.4|14027.4|43
1645611910000|2022-02-23 10:25:10|14031.1|14029.1|14031.9|14029.9|14031.9|14029.9|14029.6|14027.6|13
1645611920000|2022-02-23 10:25:20|14031.8|14029.8|14032|14030|14032.5|14030.5|14031.5|14029.5|22
1645611930000|2022-02-23 10:25:30|14032.1|14030.1|14034|14032|14034.6|14032.6|14031.9|14029.9|46
1645611940000|2022-02-23 10:25:40|14034.4|14032.4|14033.5|14031.5|14035.3|14033.3|14032.8|14030.8|25
1645611950000|2022-02-23 10:25:50|14033.4|14031.4|14034|14032|14035.6|14033.6|14033.4|14031.4|15
1645611960000|2022-02-23 10:26:00|14034.9|14032.9|14034.9|14032.9|14035.5|14033.5|14033.1|14031.1|25
1645611970000|2022-02-23 10:26:10|14034.8|14032.8|14034.8|14032.8|14035.5|14033.5|14034.3|14032.3|16
1645611980000|2022-02-23 10:26:20|14034.9|14032.9|14033.6|14031.6|14034.9|14032.9|14032.8|14030.8|8
1645611990000|2022-02-23 10:26:30|14033.8|14031.8|14032.9|14030.9|14033.9|14031.9|14032.6|14030.6|2
1645612000000|2022-02-23 10:26:40|14033|14031|14032|14030|14033|14031|14032|14030|13
1645612010000|2022-02-23 10:26:50|14032.1|14030.1|14032.4|14030.4|14032.9|14030.9|14031.6|14029.6|11
1645612020000|2022-02-23 10:27:00|14032.3|14030.3|14033.4|14031.4|14034|14032|14032.1|14030.1|20
1645612030000|2022-02-23 10:27:10|14033.3|14031.3|14031.8|14029.8|14033.4|14031.4|14031.6|14029.6|18
1645612040000|2022-02-23 10:27:20|14031.9|14029.9|14032.5|14030.5|14032.8|14030.8|14031.5|14029.5|11
1645612050000|2022-02-23 10:27:30|14032.6|14030.6|14029.6|14027.6|14033|14031|14029.6|14027.6|10
1645612060000|2022-02-23 10:27:40|14029.8|14027.8|14028.3|14026.3|14030.4|14028.4|14028.1|14026.1|23
1645612070000|2022-02-23 10:27:50|14028|14026|14026.3|14024.3|14028.3|14026.3|14026|14024|40
1645612080000|2022-02-23 10:28:00|14026.1|14024.1|14028.3|14026.3|14028.9|14026.9|14025.3|14023.3|32
1645612090000|2022-02-23 10:28:10|14028.1|14026.1|14026.9|14024.9|14028.1|14026.1|14026.9|14024.9|7
1645612100000|2022-02-23 10:28:20|14027|14025|14026.3|14024.3|14027.8|14025.8|14026.1|14024.1|17
1645612110000|2022-02-23 10:28:30|14026.1|14024.1|14026.9|14024.9|14027.4|14025.4|14025.9|14023.9|13
1645612120000|2022-02-23 10:28:40|14026.8|14024.8|14030|14028|14030|14028|14025.4|14023.4|30
1645612130000|2022-02-23 10:28:50|14030.1|14028.1|14029.5|14027.5|14030.4|14028.4|14028.6|14026.6|14
1645612140000|2022-02-23 10:29:00|14029.8|14027.8|14027.3|14025.3|14029.8|14027.8|14027.3|14025.3|15
1645612150000|2022-02-23 10:29:10|14027.5|14025.5|14027.1|14025.1|14027.5|14025.5|14025.6|14023.6|67
1645612160000|2022-02-23 10:29:20|14026.9|14024.9|14027|14025|14027.4|14025.4|14026.6|14024.6|5
1645612170000|2022-02-23 10:29:30|14027.3|14025.3|14027.3|14025.3|14028.1|14026.1|14026.6|14024.6|8
1645612180000|2022-02-23 10:29:40|14027.4|14025.4|14027.5|14025.5|14027.6|14025.6|14027.3|14025.3|5
1645612190000|2022-02-23 10:29:50|14027.3|14025.3|14026.5|14024.5|14027.5|14025.5|14026.1|14024.1|7
1645612200000|2022-02-23 10:30:00|14026.6|14024.6|14027|14025|14029.1|14027.1|14025.5|14023.5|53
1645612210000|2022-02-23 10:30:10|14026.8|14024.8|14026.5|14024.5|14027.3|14025.3|14025.9|14023.9|3
1645612220000|2022-02-23 10:30:20|14026.4|14024.4|14027.9|14025.9|14028|14026|14026|14024|3
1645612230000|2022-02-23 10:30:30|14028|14026|14030.1|14028.1|14030.6|14028.6|14028|14026|16
1645612240000|2022-02-23 10:30:40|14030.3|14028.3|14032.8|14030.8|14032.8|14030.8|14030.3|14028.3|27
1645612250000|2022-02-23 10:30:50|14032.9|14030.9|14030.9|14028.9|14032.9|14030.9|14030.9|14028.9|18
1645612260000|2022-02-23 10:31:00|14031.1|14029.1|14027|14025|14031.1|14029.1|14026.4|14024.4|39
1645612270000|2022-02-23 10:31:10|14026.8|14024.8|14026.5|14024.5|14027.3|14025.3|14025.3|14023.3|11
1645612280000|2022-02-23 10:31:20|14026.8|14024.8|14025.6|14023.6|14027.5|14025.5|14025.4|14023.4|21
1645612290000|2022-02-23 10:31:30|14025.8|14023.8|14025|14023|14025.9|14023.9|14024.6|14022.6|13
1645612300000|2022-02-23 10:31:40|14024.9|14022.9|14025.3|14023.3|14025.9|14023.9|14024.4|14022.4|10
1645612310000|2022-02-23 10:31:50|14025.1|14023.1|14025.3|14023.3|14026.4|14024.4|14025.1|14023.1|11
1645612320000|2022-02-23 10:32:00|14025.1|14023.1|14026|14024|14026.1|14024.1|14025.1|14023.1|2
1645612330000|2022-02-23 10:32:10|14026.1|14024.1|14026|14024|14026.4|14024.4|14025.5|14023.5|3
1645612340000|2022-02-23 10:32:20|14025.1|14023.1|14024.6|14022.6|14025.9|14023.9|14024.6|14022.6|5
1645612350000|2022-02-23 10:32:30|14024.8|14022.8|14024|14022|14025.5|14023.5|14024|14022|11
1645612360000|2022-02-23 10:32:40|14023.9|14021.9|14024.3|14022.3|14025.4|14023.4|14023.5|14021.5|39
1645612370000|2022-02-23 10:32:50|14024.1|14022.1|14023.5|14021.5|14025.3|14023.3|14023.3|14021.3|10
1645612380000|2022-02-23 10:33:00|14023.6|14021.6|14024.3|14022.3|14025.6|14023.6|14023.5|14021.5|9
1645612390000|2022-02-23 10:33:10|14024.1|14022.1|14023.8|14021.8|14025.4|14023.4|14022.6|14020.6|31
1645612400000|2022-02-23 10:33:20|14023.6|14021.6|14023.5|14021.5|14023.8|14021.8|14022.6|14020.6|6
1645612410000|2022-02-23 10:33:30|14023.4|14021.4|14024.3|14022.3|14024.3|14022.3|14022.8|14020.8|12
1645612420000|2022-02-23 10:33:40|14024.1|14022.1|14024.3|14022.3|14025.1|14023.1|14024.1|14022.1|4
1645612430000|2022-02-23 10:33:50|14024.1|14022.1|14024|14022|14024.8|14022.8|14023.8|14021.8|12
1645612440000|2022-02-23 10:34:00|14023.8|14021.8|14025.6|14023.6|14027|14025|14023.8|14021.8|48
1645612450000|2022-02-23 10:34:10|14025.5|14023.5|14025.5|14023.5|14025.5|14023.5|14024.3|14022.3|5
1645612460000|2022-02-23 10:34:20|14025.4|14023.4|14026.6|14024.6|14026.9|14024.9|14025|14023|6
1645612470000|2022-02-23 10:34:30|14026.8|14024.8|14029.8|14027.8|14030.3|14028.3|14026.8|14024.8|26
1645612480000|2022-02-23 10:34:40|14029.9|14027.9|14029|14027|14030.4|14028.4|14027.6|14025.6|34
1645612490000|2022-02-23 10:34:50|14029.1|14027.1|14027.4|14025.4|14029.3|14027.3|14027.4|14025.4|6
1645612500000|2022-02-23 10:35:00|14026.3|14024.3|14030|14028|14030.1|14028.1|14023.6|14021.6|92
1645612510000|2022-02-23 10:35:10|14029.8|14027.8|14028.4|14026.4|14030.1|14028.1|14027.9|14025.9|33
1645612520000|2022-02-23 10:35:20|14028.8|14026.8|14027.1|14025.1|14029.4|14027.4|14026.9|14024.9|33
1645612530000|2022-02-23 10:35:30|14027.3|14025.3|14031.3|14029.3|14032.1|14030.1|14026.9|14024.9|76
1645612540000|2022-02-23 10:35:40|14031.9|14029.9|14028.6|14026.6|14031.9|14029.9|14028.6|14026.6|19
1645612550000|2022-02-23 10:35:50|14028.8|14026.8|14028|14026|14029|14027|14026.3|14024.3|31
1645612560000|2022-02-23 10:36:00|14027.9|14025.9|14029.1|14027.1|14029.6|14027.6|14027.4|14025.4|108
1645612570000|2022-02-23 10:36:10|14029|14027|14027|14025|14030.1|14028.1|14026.6|14024.6|26
1645612580000|2022-02-23 10:36:20|14027.1|14025.1|14026|14024|14027.5|14025.5|14026|14024|24
1645612590000|2022-02-23 10:36:30|14025.9|14023.9|14026|14024|14026.5|14024.5|14025.4|14023.4|13
1645612600000|2022-02-23 10:36:40|14025.9|14023.9|14025.1|14023.1|14026.4|14024.4|14023.8|14021.8|18
1645612610000|2022-02-23 10:36:50|14025.3|14023.3|14022.8|14020.8|14025.3|14023.3|14022.6|14020.6|31
1645612620000|2022-02-23 10:37:00|14022.9|14020.9|14027.3|14025.3|14027.3|14025.3|14022.8|14020.8|23
1645612630000|2022-02-23 10:37:10|14027.6|14025.6|14024|14022|14028.1|14026.1|14023.8|14021.8|25
1645612640000|2022-02-23 10:37:20|14023.8|14021.8|14027.4|14025.4|14027.9|14025.9|14023.8|14021.8|20
1645612650000|2022-02-23 10:37:30|14027.5|14025.5|14029.8|14027.8|14030.8|14028.8|14027.5|14025.5|17
1645612660000|2022-02-23 10:37:40|14030|14028|14028.3|14026.3|14030|14028|14028|14026|6
1645612670000|2022-02-23 10:37:50|14028.1|14026.1|14028.4|14026.4|14028.8|14026.8|14027.8|14025.8|10
1645612680000|2022-02-23 10:38:00|14028.5|14026.5|14031.8|14029.8|14031.8|14029.8|14028.5|14026.5|24
1645612690000|2022-02-23 10:38:10|14031.4|14029.4|14029.9|14027.9|14031.4|14029.4|14029.8|14027.8|13
1645612700000|2022-02-23 10:38:20|14029.8|14027.8|14026.4|14024.4|14030|14028|14025.4|14023.4|44
1645612710000|2022-02-23 10:38:30|14026.5|14024.5|14027.4|14025.4|14028.1|14026.1|14026.3|14024.3|9
1645612720000|2022-02-23 10:38:40|14027.5|14025.5|14028|14026|14028.1|14026.1|14027.3|14025.3|2
1645612730000|2022-02-23 10:38:50|14028.4|14026.4|14027.5|14025.5|14028.4|14026.4|14027.4|14025.4|2
1645612740000|2022-02-23 10:39:00|14027.8|14025.8|14028.5|14026.5|14028.8|14026.8|14027.1|14025.1|5
1645612750000|2022-02-23 10:39:10|14027.6|14025.6|14027.3|14025.3|14028.1|14026.1|14027|14025|6
1645612760000|2022-02-23 10:39:20|14027.4|14025.4|14028|14026|14028.4|14026.4|14025.5|14023.5|23
1645612770000|2022-02-23 10:39:30|14028.1|14026.1|14026|14024|14028.5|14026.5|14026|14024|8
1645612780000|2022-02-23 10:39:40|14025.9|14023.9|14027.5|14025.5|14028.4|14026.4|14025.6|14023.6|18
1645612790000|2022-02-23 10:39:50|14027.3|14025.3|14027.6|14025.6|14028.6|14026.6|14027.3|14025.3|6
1645612800000|2022-02-23 10:40:00|14027.5|14025.5|14028.1|14026.1|14028.5|14026.5|14027.5|14025.5|6
1645612810000|2022-02-23 10:40:10|14028.3|14026.3|14030.9|14028.9|14030.9|14028.9|14028.3|14026.3|14
1645612820000|2022-02-23 10:40:20|14030.8|14028.8|14031.5|14029.5|14034|14032|14029.9|14027.9|86
1645612830000|2022-02-23 10:40:30|14031.8|14029.8|14034.5|14032.5|14034.5|14032.5|14030.5|14028.5|19
1645612840000|2022-02-23 10:40:40|14034.4|14032.4|14034.9|14032.9|14035.1|14033.1|14033.6|14031.6|25
1645612850000|2022-02-23 10:40:50|14034.8|14032.8|14034.4|14032.4|14035.1|14033.1|14033.8|14031.8|9
1645612860000|2022-02-23 10:41:00|14034.5|14032.5|14031.9|14029.9|14034.6|14032.6|14030.5|14028.5|27
1645612870000|2022-02-23 10:41:10|14033|14031|14035|14033|14035.5|14033.5|14032.5|14030.5|14
1645612880000|2022-02-23 10:41:20|14035.1|14033.1|14036.3|14034.3|14036.4|14034.4|14035.1|14033.1|18
1645612890000|2022-02-23 10:41:30|14036|14034|14041.8|14039.8|14041.9|14039.9|14036|14034|65
1645612900000|2022-02-23 10:41:40|14041.4|14039.4|14041.1|14039.1|14041.5|14039.5|14039.4|14037.4|25
1645612910000|2022-02-23 10:41:50|14041.3|14039.3|14040.8|14038.8|14042|14040|14040.8|14038.8|21
1645612920000|2022-02-23 10:42:00|14040.9|14038.9|14039.9|14037.9|14041.4|14039.4|14038.9|14036.9|49
1645612930000|2022-02-23 10:42:10|14040.5|14038.5|14040|14038|14040.5|14038.5|14039.3|14037.3|15
1645612940000|2022-02-23 10:42:20|14039.9|14037.9|14039.4|14037.4|14040.4|14038.4|14039.4|14037.4|9
1645612950000|2022-02-23 10:42:30|14039.3|14037.3|14040.3|14038.3|14040.9|14038.9|14039.1|14037.1|12
1645612960000|2022-02-23 10:42:40|14040|14038|14039.9|14037.9|14040.5|14038.5|14039|14037|10
1645612970000|2022-02-23 10:42:50|14039.6|14037.6|14040.5|14038.5|14040.6|14038.6|14039.5|14037.5|6
1645612980000|2022-02-23 10:43:00|14040.4|14038.4|14041.1|14039.1|14041.8|14039.8|14040.4|14038.4|26
1645612990000|2022-02-23 10:43:10|14040.9|14038.9|14040.6|14038.6|14042.3|14040.3|14040.6|14038.6|17
1645613000000|2022-02-23 10:43:20|14041|14039|14039.1|14037.1|14041.3|14039.3|14039.1|14037.1|25
1645613010000|2022-02-23 10:43:30|14039.5|14037.5|14038.5|14036.5|14039.5|14037.5|14038.1|14036.1|9
1645613020000|2022-02-23 10:43:40|14038.4|14036.4|14035.1|14033.1|14038.8|14036.8|14033.8|14031.8|148
1645613030000|2022-02-23 10:43:50|14035|14033|14035.1|14033.1|14036.1|14034.1|14034.6|14032.6|21
1645613040000|2022-02-23 10:44:00|14034.8|14032.8|14030.5|14028.5|14035.3|14033.3|14030.4|14028.4|38
1645613050000|2022-02-23 10:44:10|14030.4|14028.4|14032.1|14030.1|14032.5|14030.5|14029.8|14027.8|38
1645613060000|2022-02-23 10:44:20|14031.8|14029.8|14029.8|14027.8|14031.9|14029.9|14029.6|14027.6|34
1645613070000|2022-02-23 10:44:30|14029.6|14027.6|14028.4|14026.4|14029.9|14027.9|14027.9|14025.9|63
1645613080000|2022-02-23 10:44:40|14028.1|14026.1|14027.9|14025.9|14029.4|14027.4|14027.6|14025.6|47
1645613090000|2022-02-23 10:44:50|14028|14026|14028.1|14026.1|14030.5|14028.5|14027|14025|27
1645613100000|2022-02-23 10:45:00|14027.4|14025.4|14026.4|14024.4|14027.9|14025.9|14025.1|14023.1|39
1645613110000|2022-02-23 10:45:10|14026.1|14024.1|14026|14024|14026.9|14024.9|14025|14023|22
1645613120000|2022-02-23 10:45:20|14026.3|14024.3|14025.1|14023.1|14026.5|14024.5|14025.1|14023.1|12
1645613130000|2022-02-23 10:45:30|14025|14023|14026.1|14024.1|14027.3|14025.3|14024.9|14022.9|15
1645613140000|2022-02-23 10:45:40|14026|14024|14022.6|14020.6|14026.4|14024.4|14021.4|14019.4|40
1645613150000|2022-02-23 10:45:50|14022.5|14020.5|14018.3|14016.3|14022.9|14020.9|14017.5|14015.5|109
1645613160000|2022-02-23 10:46:00|14018.5|14016.5|14015.9|14013.9|14018.9|14016.9|14015.9|14013.9|52
1645613170000|2022-02-23 10:46:10|14016.1|14014.1|14012.6|14010.6|14016.1|14014.1|14012.6|14010.6|66
1645613180000|2022-02-23 10:46:20|14012.5|14010.5|14009.4|14007.4|14012.6|14010.6|14009.3|14007.3|96
1645613190000|2022-02-23 10:46:30|14009.3|14007.3|14008.4|14006.4|14010.6|14008.6|14008.1|14006.1|75
1645613200000|2022-02-23 10:46:40|14008.3|14006.3|14010.8|14008.8|14011.4|14009.4|14007.9|14005.9|48
1645613210000|2022-02-23 10:46:50|14010.9|14008.9|14011.4|14009.4|14012.8|14010.8|14010.9|14008.9|58
1645613220000|2022-02-23 10:47:00|14011.3|14009.3|14012.3|14010.3|14013.9|14011.9|14011|14009|35
1645613230000|2022-02-23 10:47:10|14012.1|14010.1|14010.5|14008.5|14013.1|14011.1|14010.1|14008.1|33
1645613240000|2022-02-23 10:47:20|14010.4|14008.4|14008.8|14006.8|14010.4|14008.4|14008.4|14006.4|37
1645613250000|2022-02-23 10:47:30|14008.6|14006.6|14008.1|14006.1|14009.9|14007.9|14007.5|14005.5|33
1645613260000|2022-02-23 10:47:40|14008|14006|14007.6|14005.6|14009.5|14007.5|14007.5|14005.5|25
1645613270000|2022-02-23 10:47:50|14007.8|14005.8|14007.6|14005.6|14008.4|14006.4|14007.3|14005.3|15
1645613280000|2022-02-23 10:48:00|14007.5|14005.5|14002.3|14000.3|14008.6|14006.6|14002.3|14000.3|106
1645613290000|2022-02-23 10:48:10|14002.4|14000.4|14000.8|13998.8|14003.9|14001.9|14000.6|13998.6|60
1645613300000|2022-02-23 10:48:20|14000.6|13998.6|13998.5|13996.5|14001.6|13999.6|13998.4|13996.4|41
1645613310000|2022-02-23 10:48:30|13998.1|13996.1|13994.9|13992.9|13999.8|13997.8|13994.9|13992.9|131
1645613320000|2022-02-23 10:48:40|13994.8|13992.8|13994.5|13992.5|13995.1|13993.1|13993.1|13991.1|79
1645613330000|2022-02-23 10:48:50|13994.3|13992.3|13990.4|13988.4|13994.6|13992.6|13989.5|13987.5|142
1645613340000|2022-02-23 10:49:00|13990.9|13988.9|13992.4|13990.4|13994.8|13992.8|13990.8|13988.8|67
1645613350000|2022-02-23 10:49:10|13992.5|13990.5|13994.9|13992.9|13996.1|13994.1|13992.4|13990.4|44
1645613360000|2022-02-23 10:49:20|13994.8|13992.8|13995.8|13993.8|13997.8|13995.8|13994.6|13992.6|36
1645613370000|2022-02-23 10:49:30|13995.9|13993.9|13994.3|13992.3|13996.4|13994.4|13994|13992|42
1645613380000|2022-02-23 10:49:40|13994|13992|13993.4|13991.4|13994.6|13992.6|13993|13991|42
1645613390000|2022-02-23 10:49:50|13993.3|13991.3|13992.1|13990.1|13993.4|13991.4|13992.1|13990.1|24
1645613400000|2022-02-23 10:50:00|13992.4|13990.4|13991.8|13989.8|13993.4|13991.4|13991.1|13989.1|39
1645613410000|2022-02-23 10:50:10|13992.5|13990.5|13994|13992|13995|13993|13991.6|13989.6|39
1645613420000|2022-02-23 10:50:20|13994.4|13992.4|13993.4|13991.4|13994.6|13992.6|13992.9|13990.9|96
1645613430000|2022-02-23 10:50:30|13993.6|13991.6|13994.4|13992.4|13994.8|13992.8|13993.6|13991.6|45
1645613440000|2022-02-23 10:50:40|13994.5|13992.5|13993.1|13991.1|13995.8|13993.8|13993.1|13991.1|49
1645613450000|2022-02-23 10:50:50|13993.9|13991.9|13991|13989|13994.3|13992.3|13990.6|13988.6|41
1645613460000|2022-02-23 10:51:00|13991.1|13989.1|13991.9|13989.9|13994.5|13992.5|13990|13988|48
1645613470000|2022-02-23 10:51:10|13992|13990|13992.8|13990.8|13993.9|13991.9|13991.1|13989.1|27
1645613480000|2022-02-23 10:51:20|13992.6|13990.6|13993.8|13991.8|13993.9|13991.9|13992.3|13990.3|14
1645613490000|2022-02-23 10:51:30|13993.6|13991.6|13995.3|13993.3|13995.9|13993.9|13993.4|13991.4|25
1645613500000|2022-02-23 10:51:40|13995.1|13993.1|13995.5|13993.5|13995.8|13993.8|13994.9|13992.9|29
1645613510000|2022-02-23 10:51:50|13995.6|13993.6|13995.9|13993.9|13996.9|13994.9|13995.1|13993.1|24
1645613520000|2022-02-23 10:52:00|13995.8|13993.8|13996.5|13994.5|13996.8|13994.8|13995.5|13993.5|18
1645613530000|2022-02-23 10:52:10|13996.4|13994.4|13995.9|13993.9|13996.4|13994.4|13995.1|13993.1|28
1645613540000|2022-02-23 10:52:20|13995.8|13993.8|13996.5|13994.5|13996.5|13994.5|13995.1|13993.1|10
1645613550000|2022-02-23 10:52:30|13996.4|13994.4|13997.1|13995.1|13998.1|13996.1|13995.5|13993.5|29
1645613560000|2022-02-23 10:52:40|13997.3|13995.3|13997.9|13995.9|13998.6|13996.6|13997.3|13995.3|21
1645613570000|2022-02-23 10:52:50|13998|13996|13997.8|13995.8|13998.8|13996.8|13997.6|13995.6|12
1645613580000|2022-02-23 10:53:00|13997.6|13995.6|13997.4|13995.4|13998.5|13996.5|13996.1|13994.1|41
1645613590000|2022-02-23 10:53:10|13997.8|13995.8|13995.8|13993.8|13998|13996|13994.9|13992.9|20
1645613600000|2022-02-23 10:53:20|13995.6|13993.6|13994.6|13992.6|13995.8|13993.8|13994.6|13992.6|16
1645613610000|2022-02-23 10:53:30|13994.8|13992.8|13994.1|13992.1|13995.5|13993.5|13993.5|13991.5|42
1645613620000|2022-02-23 10:53:40|13994.3|13992.3|13995.5|13993.5|13995.9|13993.9|13993.9|13991.9|9
1645613630000|2022-02-23 10:53:50|13995.6|13993.6|13997.3|13995.3|13998.1|13996.1|13995.6|13993.6|29
1645613640000|2022-02-23 10:54:00|13997.1|13995.1|13997.8|13995.8|13998|13996|13996.4|13994.4|8
1645613650000|2022-02-23 10:54:10|13997.6|13995.6|13998.6|13996.6|13999.1|13997.1|13997.4|13995.4|16
1645613660000|2022-02-23 10:54:20|13998.5|13996.5|13998.4|13996.4|13998.8|13996.8|13997.8|13995.8|22
1645613670000|2022-02-23 10:54:30|13998.3|13996.3|13998.4|13996.4|13998.6|13996.6|13997.6|13995.6|9
1645613680000|2022-02-23 10:54:40|13998.3|13996.3|13998.9|13996.9|13999.4|13997.4|13998.3|13996.3|7
1645613690000|2022-02-23 10:54:50|13999.4|13997.4|13998.4|13996.4|14000.1|13998.1|13998.4|13996.4|24
1645613700000|2022-02-23 10:55:00|13998.3|13996.3|13998.3|13996.3|13999.5|13997.5|13997.5|13995.5|9
1645613710000|2022-02-23 10:55:10|13998.1|13996.1|14001.5|13999.5|14001.6|13999.6|13998.1|13996.1|26
1645613720000|2022-02-23 10:55:20|14001.4|13999.4|14003.5|14001.5|14004.1|14002.1|14000.9|13998.9|47
1645613730000|2022-02-23 10:55:30|14003.4|14001.4|14002.4|14000.4|14003.8|14001.8|14002.4|14000.4|20
1645613740000|2022-02-23 10:55:40|14002.5|14000.5|14003.1|14001.1|14003.5|14001.5|14002|14000|18
1645613750000|2022-02-23 10:55:50|14003.3|14001.3|14002.4|14000.4|14003.9|14001.9|14002.1|14000.1|9
1645613760000|2022-02-23 10:56:00|14002.3|14000.3|14002|14000|14002.6|14000.6|14001.1|13999.1|13
1645613770000|2022-02-23 10:56:10|14002.5|14000.5|14003|14001|14003.5|14001.5|14002.1|14000.1|10
1645613780000|2022-02-23 10:56:20|14003.1|14001.1|14003.8|14001.8|14004.9|14002.9|14003.1|14001.1|24
1645613790000|2022-02-23 10:56:30|14004.4|14002.4|14002.3|14000.3|14004.5|14002.5|14001|13999|37
1645613800000|2022-02-23 10:56:40|14002.4|14000.4|14002.1|14000.1|14002.6|14000.6|14002.1|14000.1|6
1645613810000|2022-02-23 10:56:50|14002.3|14000.3|14002.3|14000.3|14003.5|14001.5|14002|14000|9
1645613820000|2022-02-23 10:57:00|14002.1|14000.1|14002.6|14000.6|14003.4|14001.4|14002.1|14000.1|6
1645613830000|2022-02-23 10:57:10|14002.4|14000.4|14003.8|14001.8|14004|14002|14002.4|14000.4|17
1645613840000|2022-02-23 10:57:20|14003.5|14001.5|14003|14001|14004.1|14002.1|14002.1|14000.1|14
1645613850000|2022-02-23 10:57:30|14002.9|14000.9|14003.4|14001.4|14003.5|14001.5|14002.6|14000.6|3
1645613860000|2022-02-23 10:57:40|14003.5|14001.5|14004.4|14002.4|14004.4|14002.4|14002.9|14000.9|12
1645613870000|2022-02-23 10:57:50|14004.3|14002.3|14003.6|14001.6|14004.9|14002.9|14003.5|14001.5|13
1645613880000|2022-02-23 10:58:00|14003.5|14001.5|14005.6|14003.6|14005.6|14003.6|14002.9|14000.9|20
1645613890000|2022-02-23 10:58:10|14005.8|14003.8|14006.6|14004.6|14007.4|14005.4|14005.3|14003.3|52
1645613900000|2022-02-23 10:58:20|14006.4|14004.4|14007|14005|14007.1|14005.1|14005.8|14003.8|11
1645613910000|2022-02-23 10:58:30|14006.9|14004.9|14007.6|14005.6|14007.6|14005.6|14006.4|14004.4|12
1645613920000|2022-02-23 10:58:40|14007.4|14005.4|14007.1|14005.1|14008.9|14006.9|14007.1|14005.1|32
1645613930000|2022-02-23 10:58:50|14007|14005|14006.6|14004.6|14008|14006|14006.3|14004.3|24
1645613940000|2022-02-23 10:59:00|14006.8|14004.8|14007.9|14005.9|14008.5|14006.5|14006.4|14004.4|23
1645613950000|2022-02-23 10:59:10|14007.8|14005.8|14007.9|14005.9|14008.6|14006.6|14007.4|14005.4|22
1645613960000|2022-02-23 10:59:20|14008|14006|14007.5|14005.5|14008.6|14006.6|14007.5|14005.5|14
1645613970000|2022-02-23 10:59:30|14007.4|14005.4|14008.6|14006.6|14008.9|14006.9|14007.4|14005.4|40
1645613980000|2022-02-23 10:59:40|14008.8|14006.8|14009.6|14007.6|14010|14008|14008.8|14006.8|17
1645613990000|2022-02-23 10:59:50|14009.9|14007.9|14010.3|14008.3|14010.8|14008.8|14009.6|14007.6|29
1645614000000|2022-02-23 11:00:00|14010.4|14008.4|14004.1|14002.1|14010.4|14008.4|14003.1|14001.1|47
1645614010000|2022-02-23 11:00:10|14004|14002|14004.3|14002.3|14005|14003|14003.6|14001.6|26
1645614020000|2022-02-23 11:00:20|14004.4|14002.4|14002.4|14000.4|14004.8|14002.8|14002.4|14000.4|19
1645614030000|2022-02-23 11:00:30|14002.3|14000.3|14000.1|13998.1|14002.4|14000.4|13999.8|13997.8|104
1645614040000|2022-02-23 11:00:40|14000.5|13998.5|14005|14003|14005.5|14003.5|13999.9|13997.9|41
1645614050000|2022-02-23 11:00:50|14004.9|14002.9|14004.5|14002.5|14005.8|14003.8|14003.6|14001.6|83
1645614060000|2022-02-23 11:01:00|14004.1|14002.1|14004.9|14002.9|14005.1|14003.1|14003.4|14001.4|20
1645614070000|2022-02-23 11:01:10|14004.8|14002.8|14004.4|14002.4|14005.9|14003.9|14004.1|14002.1|4
1645614080000|2022-02-23 11:01:20|14004.3|14002.3|14001.6|13999.6|14004.3|14002.3|14001.6|13999.6|15
1645614090000|2022-02-23 11:01:30|14001.8|13999.8|14002.9|14000.9|14002.9|14000.9|14001.1|13999.1|17
1645614100000|2022-02-23 11:01:40|14003|14001|14001.5|13999.5|14003.4|14001.4|14001.4|13999.4|4
1645614110000|2022-02-23 11:01:50|14000.8|13998.8|14000.3|13998.3|14001.1|13999.1|14000|13998|15
1645614120000|2022-02-23 11:02:00|14000.4|13998.4|14003.6|14001.6|14003.9|14001.9|14000.4|13998.4|20
1645614130000|2022-02-23 11:02:10|14003.5|14001.5|14010|14008|14010.4|14008.4|14003.3|14001.3|86
1645614140000|2022-02-23 11:02:20|14010.4|14008.4|14009.8|14007.8|14010.9|14008.9|14009|14007|28
1645614150000|2022-02-23 11:02:30|14009.6|14007.6|14009|14007|14010|14008|14008.6|14006.6|28
1645614160000|2022-02-23 11:02:40|14008.9|14006.9|14008.3|14006.3|14009|14007|14007.8|14005.8|18
1645614170000|2022-02-23 11:02:50|14008.4|14006.4|14009.5|14007.5|14010.4|14008.4|14008.4|14006.4|8
1645614180000|2022-02-23 11:03:00|14009.6|14007.6|14006.3|14004.3|14009.6|14007.6|14004.8|14002.8|29
1645614190000|2022-02-23 11:03:10|14006.1|14004.1|14007.4|14005.4|14008.3|14006.3|14005.9|14003.9|16
1645614200000|2022-02-23 11:03:20|14007.5|14005.5|14009.8|14007.8|14010.3|14008.3|14007.5|14005.5|13
1645614210000|2022-02-23 11:03:30|14009.9|14007.9|14009.9|14007.9|14010.8|14008.8|14009.3|14007.3|10
1645614220000|2022-02-23 11:03:40|14010|14008|14007.8|14005.8|14010.4|14008.4|14007.8|14005.8|8
1645614230000|2022-02-23 11:03:50|14008|14006|14008.8|14006.8|14009.5|14007.5|14007.6|14005.6|10
1645614240000|2022-02-23 11:04:00|14008.9|14006.9|14007.1|14005.1|14009|14007|14006.6|14004.6|6
1645614250000|2022-02-23 11:04:10|14007.5|14005.5|14007.9|14005.9|14008.3|14006.3|14007.3|14005.3|3
1645614260000|2022-02-23 11:04:20|14007.8|14005.8|14007.1|14005.1|14007.8|14005.8|14006.9|14004.9|5
1645614270000|2022-02-23 11:04:30|14007|14005|14008.8|14006.8|14009.4|14007.4|14007|14005|25
1645614280000|2022-02-23 11:04:40|14008.9|14006.9|14007.3|14005.3|14009.4|14007.4|14006.9|14004.9|13
1645614290000|2022-02-23 11:04:50|14007.4|14005.4|14007.9|14005.9|14008.8|14006.8|14007.4|14005.4|4
1645614300000|2022-02-23 11:05:00|14007.8|14005.8|14008.3|14006.3|14009|14007|14007.8|14005.8|2
1645614310000|2022-02-23 11:05:10|14008.4|14006.4|14008.3|14006.3|14009.4|14007.4|14008.1|14006.1|7
1645614320000|2022-02-23 11:05:20|14008|14006|14007.4|14005.4|14008.4|14006.4|14006.6|14004.6|11
1645614330000|2022-02-23 11:05:30|14007.3|14005.3|14012.3|14010.3|14012.3|14010.3|14007.1|14005.1|28
1645614340000|2022-02-23 11:05:40|14012|14010|14013.9|14011.9|14014.4|14012.4|14011.3|14009.3|52
1645614350000|2022-02-23 11:05:50|14013.8|14011.8|14010.5|14008.5|14014.4|14012.4|14010.4|14008.4|48
1645614360000|2022-02-23 11:06:00|14010.4|14008.4|14011.5|14009.5|14011.9|14009.9|14009.8|14007.8|10
1645614370000|2022-02-23 11:06:10|14011.6|14009.6|14012|14010|14012.3|14010.3|14010.9|14008.9|8
1645614380000|2022-02-23 11:06:20|14011.9|14009.9|14012.3|14010.3|14012.3|14010.3|14011.1|14009.1|5
1645614390000|2022-02-23 11:06:30|14012.6|14010.6|14012.3|14010.3|14012.8|14010.8|14009.5|14007.5|36
1645614400000|2022-02-23 11:06:40|14012.1|14010.1|14011.8|14009.8|14013|14011|14011.3|14009.3|13
1645614410000|2022-02-23 11:06:50|14011.5|14009.5|14010|14008|14012.8|14010.8|14009.6|14007.6|22
1645614420000|2022-02-23 11:07:00|14010.9|14008.9|14010.8|14008.8|14011.6|14009.6|14010.1|14008.1|13
1645614430000|2022-02-23 11:07:10|14010.9|14008.9|14010.6|14008.6|14012.3|14010.3|14010.5|14008.5|11
1645614440000|2022-02-23 11:07:20|14010.8|14008.8|14010.5|14008.5|14011|14009|14009.9|14007.9|5
1645614450000|2022-02-23 11:07:30|14010.4|14008.4|14008.3|14006.3|14010.9|14008.9|14007.8|14005.8|10
1645614460000|2022-02-23 11:07:40|14008.1|14006.1|14003|14001|14008.1|14006.1|14002.9|14000.9|38
1645614470000|2022-02-23 11:07:50|14002.9|14000.9|14003.8|14001.8|14004.3|14002.3|14002.6|14000.6|19
1645614480000|2022-02-23 11:08:00|14003.6|14001.6|14000.8|13998.8|14003.8|14001.8|14000|13998|40
1645614490000|2022-02-23 11:08:10|14000.9|13998.9|13998|13996|14000.9|13998.9|13996.6|13994.6|86
1645614500000|2022-02-23 11:08:20|13998.1|13996.1|13998|13996|13998.5|13996.5|13997|13995|26
1645614510000|2022-02-23 11:08:30|13998.1|13996.1|13997|13995|13998.1|13996.1|13996.8|13994.8|15
1645614520000|2022-02-23 11:08:40|13996.9|13994.9|14001.5|13999.5|14002|14000|13996.9|13994.9|31
1645614530000|2022-02-23 11:08:50|14001.4|13999.4|14000.4|13998.4|14001.6|13999.6|14000.3|13998.3|9
1645614540000|2022-02-23 11:09:00|14000.3|13998.3|14002.8|14000.8|14002.8|14000.8|14000.3|13998.3|13
1645614550000|2022-02-23 11:09:10|14002.9|14000.9|14004.4|14002.4|14004.9|14002.9|14002.6|14000.6|19
1645614560000|2022-02-23 11:09:20|14004.3|14002.3|14007.8|14005.8|14008.1|14006.1|14003.5|14001.5|77
1645614570000|2022-02-23 11:09:30|14008.1|14006.1|14007.3|14005.3|14008.1|14006.1|14006.6|14004.6|10
1645614580000|2022-02-23 11:09:40|14007.1|14005.1|14008.1|14006.1|14009.1|14007.1|14007.1|14005.1|19
1645614590000|2022-02-23 11:09:50|14008|14006|14006.6|14004.6|14008|14006|14006.4|14004.4|7
1645614600000|2022-02-23 11:10:00|14006.4|14004.4|14004.9|14002.9|14007.4|14005.4|14004.4|14002.4|17
1645614610000|2022-02-23 11:10:10|14005.8|14003.8|14011.9|14009.9|14011.9|14009.9|14005.8|14003.8|30
1645614620000|2022-02-23 11:10:20|14012|14010|14013.8|14011.8|14014.9|14012.9|14011.8|14009.8|49
1645614630000|2022-02-23 11:10:30|14013.6|14011.6|14014.4|14012.4|14015|14013|14013.5|14011.5|41
1645614640000|2022-02-23 11:10:40|14014.5|14012.5|14014|14012|14016|14014|14013.6|14011.6|29
1645614650000|2022-02-23 11:10:50|14014.1|14012.1|14013.5|14011.5|14014.5|14012.5|14011.9|14009.9|38
1645614660000|2022-02-23 11:11:00|14013.6|14011.6|14011.9|14009.9|14013.6|14011.6|14011.8|14009.8|17
1645614670000|2022-02-23 11:11:10|14011.8|14009.8|14009.6|14007.6|14011.8|14009.8|14009|14007|17
1645614680000|2022-02-23 11:11:20|14009.3|14007.3|14008.6|14006.6|14009.3|14007.3|14006.6|14004.6|30
1645614690000|2022-02-23 11:11:30|14008.8|14006.8|14009.3|14007.3|14011|14009|14008.6|14006.6|5
1645614700000|2022-02-23 11:11:40|14008.9|14006.9|14008.1|14006.1|14008.9|14006.9|14006.8|14004.8|24
1645614710000|2022-02-23 11:11:50|14008.3|14006.3|14009.1|14007.1|14009.6|14007.6|14008.1|14006.1|3
1645614720000|2022-02-23 11:12:00|14009|14007|14010|14008|14010.6|14008.6|14008.1|14006.1|7
1645614730000|2022-02-23 11:12:10|14009.9|14007.9|14013.9|14011.9|14013.9|14011.9|14009.9|14007.9|18
1645614740000|2022-02-23 11:12:20|14013.8|14011.8|14009.5|14007.5|14014.1|14012.1|14008.5|14006.5|15
1645614750000|2022-02-23 11:12:30|14009.8|14007.8|14009.3|14007.3|14010.1|14008.1|14009.3|14007.3|1
1645614760000|2022-02-23 11:12:40|14009|14007|14008.6|14006.6|14009.1|14007.1|14006.6|14004.6|5
1645614770000|2022-02-23 11:12:50|14008.4|14006.4|14007.4|14005.4|14009|14007|14007.4|14005.4|5
1645614780000|2022-02-23 11:13:00|14007.3|14005.3|14001|13999|14007.3|14005.3|14000|13998|51
1645614790000|2022-02-23 11:13:10|14001.3|13999.3|13998.8|13996.8|14001.3|13999.3|13997.5|13995.5|39
1645614800000|2022-02-23 11:13:20|13998.6|13996.6|14000.3|13998.3|14000.3|13998.3|13997.9|13995.9|22
1645614810000|2022-02-23 11:13:30|14000.1|13998.1|14002.6|14000.6|14003.9|14001.9|13999.8|13997.8|15
1645614820000|2022-02-23 11:13:40|14002.5|14000.5|14003.1|14001.1|14003.6|14001.6|14002.4|14000.4|21
1645614830000|2022-02-23 11:13:50|14003.3|14001.3|14003.4|14001.4|14003.9|14001.9|14003.1|14001.1|5
1645614840000|2022-02-23 11:14:00|14003.5|14001.5|14000.9|13998.9|14003.5|14001.5|13999.8|13997.8|29
1645614850000|2022-02-23 11:14:10|14000.8|13998.8|13998.1|13996.1|14001.3|13999.3|13998.1|13996.1|27
1645614860000|2022-02-23 11:14:20|13997.8|13995.8|13992.6|13990.6|13998|13996|13992.1|13990.1|119
1645614870000|2022-02-23 11:14:30|13992.1|13990.1|13996.5|13994.5|13996.8|13994.8|13992|13990|42
1645614880000|2022-02-23 11:14:40|13996.6|13994.6|13995.3|13993.3|13998.8|13996.8|13994.3|13992.3|18
1645614890000|2022-02-23 11:14:50|13995.4|13993.4|13996.5|13994.5|13996.5|13994.5|13994.6|13992.6|37
1645614900000|2022-02-23 11:15:00|13996.6|13994.6|13994.5|13992.5|13996.8|13994.8|13991.9|13989.9|53
1645614910000|2022-02-23 11:15:10|13994.4|13992.4|13995.9|13993.9|13996.6|13994.6|13993.5|13991.5|47
1645614920000|2022-02-23 11:15:20|13996|13994|14000.1|13998.1|14000.1|13998.1|13996|13994|52
1645614930000|2022-02-23 11:15:30|14000|13998|13998|13996|14000.3|13998.3|13997|13995|15
1645614940000|2022-02-23 11:15:40|13998.4|13996.4|14001.1|13999.1|14002.4|14000.4|13998|13996|23
1645614950000|2022-02-23 11:15:50|14001|13999|14002.5|14000.5|14003.9|14001.9|14000.8|13998.8|55
1645614960000|2022-02-23 11:16:00|14002.6|14000.6|14002.3|14000.3|14003.3|14001.3|14000.6|13998.6|37
1645614970000|2022-02-23 11:16:10|14002.1|14000.1|14003|14001|14003.6|14001.6|14001.8|13999.8|4
1645614980000|2022-02-23 11:16:20|14002.9|14000.9|14002.8|14000.8|14004.3|14002.3|14002.1|14000.1|9
1645614990000|2022-02-23 11:16:30|14002.6|14000.6|14001|13999|14003.3|14001.3|14001|13999|9
1645615000000|2022-02-23 11:16:40|14001.1|13999.1|14001.3|13999.3|14002.4|14000.4|14000.8|13998.8|6
1645615010000|2022-02-23 11:16:50|14001.1|13999.1|14000.8|13998.8|14001.6|13999.6|13999.4|13997.4|15
1645615020000|2022-02-23 11:17:00|14000.9|13998.9|14001.3|13999.3|14002|14000|13999.3|13997.3|8
1645615030000|2022-02-23 11:17:10|14001.4|13999.4|14000.4|13998.4|14001.6|13999.6|14000.1|13998.1|2
1645615040000|2022-02-23 11:17:20|14000.8|13998.8|14002|14000|14002.4|14000.4|14000.4|13998.4|8
1645615050000|2022-02-23 11:17:30|14001.9|13999.9|14000|13998|14001.9|13999.9|13999.6|13997.6|3
1645615060000|2022-02-23 11:17:40|14000.1|13998.1|13996.9|13994.9|14001.4|13999.4|13996.5|13994.5|13
1645615070000|2022-02-23 11:17:50|13996.5|13994.5|13993.6|13991.6|13996.8|13994.8|13993.3|13991.3|23
1645615080000|2022-02-23 11:18:00|13993.5|13991.5|13992.3|13990.3|13994|13992|13990.6|13988.6|66
1645615090000|2022-02-23 11:18:10|13992.5|13990.5|13993.6|13991.6|13993.9|13991.9|13991.8|13989.8|28
1645615100000|2022-02-23 11:18:20|13993.9|13991.9|13998.9|13996.9|13998.9|13996.9|13993.9|13991.9|40
1645615110000|2022-02-23 11:18:30|13999.1|13997.1|13996.6|13994.6|13999.1|13997.1|13996.4|13994.4|56
1645615120000|2022-02-23 11:18:40|13996.8|13994.8|13995.8|13993.8|13997.1|13995.1|13994.1|13992.1|16
1645615130000|2022-02-23 11:18:50|13995.6|13993.6|13995.8|13993.8|13996.1|13994.1|13994.9|13992.9|3
1645615140000|2022-02-23 11:19:00|13996.1|13994.1|13997.5|13995.5|13998.5|13996.5|13995.5|13993.5|31
1645615150000|2022-02-23 11:19:10|13997.4|13995.4|13995.6|13993.6|13997.8|13995.8|13994.5|13992.5|13
1645615160000|2022-02-23 11:19:20|13995.8|13993.8|13996.9|13994.9|13997.6|13995.6|13994.5|13992.5|19
1645615170000|2022-02-23 11:19:30|13996.6|13994.6|13992.5|13990.5|13996.6|13994.6|13992.4|13990.4|22
1645615180000|2022-02-23 11:19:40|13992.6|13990.6|13993.6|13991.6|13993.6|13991.6|13992.6|13990.6|8
1645615190000|2022-02-23 11:19:50|13993.8|13991.8|13993.1|13991.1|13993.9|13991.9|13992.4|13990.4|11
1645615200000|2022-02-23 11:20:00|13993|13991|13992|13990|13993.1|13991.1|13991.8|13989.8|19
1645615210000|2022-02-23 11:20:10|13992.5|13990.5|13994.3|13992.3|13995.1|13993.1|13991.9|13989.9|21
1645615220000|2022-02-23 11:20:20|13994.4|13992.4|13991.6|13989.6|13994.5|13992.5|13991.3|13989.3|27
1645615230000|2022-02-23 11:20:30|13991.3|13989.3|13992.3|13990.3|13992.9|13990.9|13990.6|13988.6|11
1645615240000|2022-02-23 11:20:40|13992.1|13990.1|13989.9|13987.9|13992.5|13990.5|13989.9|13987.9|32
1645615250000|2022-02-23 11:20:50|13990.3|13988.3|13984.6|13982.6|13991|13989|13984.5|13982.5|158
1645615260000|2022-02-23 11:21:00|13984.8|13982.8|13980.5|13978.5|13985.8|13983.8|13978.8|13976.8|159
1645615270000|2022-02-23 11:21:10|13980.4|13978.4|13980|13978|13982.3|13980.3|13979.9|13977.9|65
1645615280000|2022-02-23 11:21:20|13979.9|13977.9|13980.8|13978.8|13982|13980|13979.9|13977.9|44
1645615290000|2022-02-23 11:21:30|13980.6|13978.6|13985.8|13983.8|13986.3|13984.3|13980.6|13978.6|47
1645615300000|2022-02-23 11:21:40|13985.6|13983.6|13986.6|13984.6|13987|13985|13985|13983|23
1645615310000|2022-02-23 11:21:50|13986.8|13984.8|13989|13987|13989.1|13987.1|13986.6|13984.6|49
1645615320000|2022-02-23 11:22:00|13988.9|13986.9|13991|13989|13991.3|13989.3|13988.1|13986.1|47
1645615330000|2022-02-23 11:22:10|13991.1|13989.1|13988.6|13986.6|13991.8|13989.8|13988.5|13986.5|43
1645615340000|2022-02-23 11:22:20|13988.4|13986.4|13991.1|13989.1|13991.4|13989.4|13987.1|13985.1|22
1645615350000|2022-02-23 11:22:30|13991.3|13989.3|13994.4|13992.4|13994.4|13992.4|13991|13989|69
1645615360000|2022-02-23 11:22:40|13994.3|13992.3|13997.3|13995.3|13998|13996|13994.1|13992.1|106
1645615370000|2022-02-23 11:22:50|13996.5|13994.5|13996.5|13994.5|13997.9|13995.9|13995.5|13993.5|27
1645615380000|2022-02-23 11:23:00|13996.6|13994.6|13998|13996|13998.5|13996.5|13996.6|13994.6|67
1645615390000|2022-02-23 11:23:10|13998.1|13996.1|13998.6|13996.6|13999.9|13997.9|13998|13996|30
1645615400000|2022-02-23 11:23:20|13998.5|13996.5|13996.6|13994.6|13998.6|13996.6|13996.6|13994.6|16
1645615410000|2022-02-23 11:23:30|13996|13994|13995.1|13993.1|13996|13994|13993.5|13991.5|23
1645615420000|2022-02-23 11:23:40|13994.8|13992.8|13995.3|13993.3|13997|13995|13993.3|13991.3|30
1645615430000|2022-02-23 11:23:50|13995.4|13993.4|13994.9|13992.9|13995.6|13993.6|13994.4|13992.4|5
1645615440000|2022-02-23 11:24:00|13995.4|13993.4|13993.6|13991.6|13996.3|13994.3|13993.4|13991.4|70
1645615450000|2022-02-23 11:24:10|13993.9|13991.9|13995.5|13993.5|13995.9|13993.9|13993.6|13991.6|17
1645615460000|2022-02-23 11:24:20|13995.9|13993.9|13997.4|13995.4|13998.9|13996.9|13995.4|13993.4|14
1645615470000|2022-02-23 11:24:30|13997.5|13995.5|13998|13996|13998.4|13996.4|13996.5|13994.5|6
1645615480000|2022-02-23 11:24:40|13997.9|13995.9|13995.8|13993.8|13998|13996|13995.4|13993.4|10
1645615490000|2022-02-23 11:24:50|13995.6|13993.6|13995.6|13993.6|13995.9|13993.9|13994.6|13992.6|8
1645615500000|2022-02-23 11:25:00|13995.8|13993.8|13998.6|13996.6|13999.5|13997.5|13995.8|13993.8|24
1645615510000|2022-02-23 11:25:10|13998.8|13996.8|13999|13997|14000.3|13998.3|13998|13996|21
1645615520000|2022-02-23 11:25:20|13998.9|13996.9|13999.8|13997.8|14001|13999|13998.9|13996.9|8
1645615530000|2022-02-23 11:25:30|13999.6|13997.6|13998|13996|13999.6|13997.6|13997.9|13995.9|15
1645615540000|2022-02-23 11:25:40|13998.3|13996.3|13998.1|13996.1|13998.6|13996.6|13997.5|13995.5|8
1645615550000|2022-02-23 11:25:50|13998.3|13996.3|13995.6|13993.6|13998.3|13996.3|13995.6|13993.6|15
1645615560000|2022-02-23 11:26:00|13995.8|13993.8|13997|13995|13997.9|13995.9|13995.8|13993.8|12
1645615570000|2022-02-23 11:26:10|13996.6|13994.6|13998.5|13996.5|13998.5|13996.5|13995.6|13993.6|19
1645615580000|2022-02-23 11:26:20|13998.4|13996.4|13997.8|13995.8|13998.9|13996.9|13997.5|13995.5|29
1645615590000|2022-02-23 11:26:30|13999|13997|14000.6|13998.6|14000.9|13998.9|13999|13997|26
1645615600000|2022-02-23 11:26:40|14000.3|13998.3|14000.3|13998.3|14000.5|13998.5|13998.4|13996.4|46
1645615610000|2022-02-23 11:26:50|14000.4|13998.4|14001.3|13999.3|14001.3|13999.3|13999.8|13997.8|75
1645615620000|2022-02-23 11:27:00|14001.1|13999.1|13999.5|13997.5|14001.4|13999.4|13998.9|13996.9|16
1645615630000|2022-02-23 11:27:10|14000.6|13998.6|14000.3|13998.3|14000.9|13998.9|13999.8|13997.8|11
1645615640000|2022-02-23 11:27:20|14000|13998|13999.4|13997.4|14000.1|13998.1|13998.9|13996.9|33
1645615650000|2022-02-23 11:27:30|13999.8|13997.8|13999.3|13997.3|14000.3|13998.3|13999.3|13997.3|7
1645615660000|2022-02-23 11:27:40|13999.4|13997.4|13999.1|13997.1|14000.4|13998.4|13999|13997|4
1645615670000|2022-02-23 11:27:50|13999.3|13997.3|13997.5|13995.5|13999.3|13997.3|13997.3|13995.3|15
1645615680000|2022-02-23 11:28:00|13997.3|13995.3|13997.5|13995.5|13997.9|13995.9|13997|13995|3
1645615690000|2022-02-23 11:28:10|13997.6|13995.6|13998.8|13996.8|13999|13997|13997.3|13995.3|7
1645615700000|2022-02-23 11:28:20|13998.5|13996.5|13996.8|13994.8|13998.8|13996.8|13996.6|13994.6|7
1645615710000|2022-02-23 11:28:30|13996.6|13994.6|13995.4|13993.4|13996.9|13994.9|13993.9|13991.9|53
1645615720000|2022-02-23 11:28:40|13995.3|13993.3|14001.9|13999.9|14002|14000|13995|13993|52
1645615730000|2022-02-23 11:28:50|14002|14000|14004.4|14002.4|14004.6|14002.6|14001.9|13999.9|37
1645615740000|2022-02-23 11:29:00|14004.6|14002.6|14004.5|14002.5|14004.6|14002.6|14003.9|14001.9|16
1645615750000|2022-02-23 11:29:10|14004.3|14002.3|14002|14000|14004.4|14002.4|14000.9|13998.9|58
1645615760000|2022-02-23 11:29:20|14002.1|14000.1|14002|14000|14002.5|14000.5|14001.6|13999.6|12
1645615770000|2022-02-23 11:29:30|14002.1|14000.1|14001.6|13999.6|14002.1|14000.1|14001.3|13999.3|9
1645615780000|2022-02-23 11:29:40|14001.8|13999.8|14001.6|13999.6|14001.8|13999.8|14001.3|13999.3|9
1645615790000|2022-02-23 11:29:50|14001.5|13999.5|14002.1|14000.1|14003.1|14001.1|14000.6|13998.6|17
1645615800000|2022-02-23 11:30:00|14002.3|14000.3|14001|13999|14002.8|14000.8|14001|13999|11
1645615810000|2022-02-23 11:30:10|14001.1|13999.1|14002.5|14000.5|14003|14001|14001.1|13999.1|23
1645615820000|2022-02-23 11:30:20|14002.6|14000.6|14003|14001|14003.8|14001.8|14002.1|14000.1|25
1645615830000|2022-02-23 11:30:30|14002.8|14000.8|14003.8|14001.8|14003.8|14001.8|14001.8|13999.8|30
1645615840000|2022-02-23 11:30:40|14003.9|14001.9|14005.5|14003.5|14005.5|14003.5|14003.6|14001.6|26
1645615850000|2022-02-23 11:30:50|14005.6|14003.6|14005.9|14003.9|14005.9|14003.9|14005.5|14003.5|11
1645615860000|2022-02-23 11:31:00|14006|14004|14006|14004|14006.4|14004.4|14005.1|14003.1|26
1645615870000|2022-02-23 11:31:10|14006.1|14004.1|14005.9|14003.9|14007.9|14005.9|14005.8|14003.8|21
1645615880000|2022-02-23 11:31:20|14005.8|14003.8|14007|14005|14008.8|14006.8|14005.8|14003.8|23
1645615890000|2022-02-23 11:31:30|14006.9|14004.9|14007.4|14005.4|14007.4|14005.4|14006.3|14004.3|22
1645615900000|2022-02-23 11:31:40|14007.3|14005.3|14007.8|14005.8|14007.9|14005.9|14006.8|14004.8|33
1645615910000|2022-02-23 11:31:50|14007.9|14005.9|14008.9|14006.9|14009.4|14007.4|14007.4|14005.4|40
1645615920000|2022-02-23 11:32:00|14008.8|14006.8|14009.8|14007.8|14010.3|14008.3|14007.6|14005.6|33
1645615930000|2022-02-23 11:32:10|14009.6|14007.6|14007.8|14005.8|14009.8|14007.8|14007.4|14005.4|29
1645615940000|2022-02-23 11:32:20|14007.9|14005.9|14008.9|14006.9|14009.3|14007.3|14006.1|14004.1|42
1645615950000|2022-02-23 11:32:30|14008.1|14006.1|14008.9|14006.9|14009.3|14007.3|14008.1|14006.1|16
1645615960000|2022-02-23 11:32:40|14008.8|14006.8|14006.8|14004.8|14010|14008|14006.6|14004.6|33
1645615970000|2022-02-23 11:32:50|14006.6|14004.6|14005.9|14003.9|14006.9|14004.9|14005.9|14003.9|14
1645615980000|2022-02-23 11:33:00|14006|14004|14005.6|14003.6|14006.4|14004.4|14004.8|14002.8|36
1645615990000|2022-02-23 11:33:10|14005.1|14003.1|14006.8|14004.8|14006.8|14004.8|14005.1|14003.1|12
1645616000000|2022-02-23 11:33:20|14006.9|14004.9|14008.9|14006.9|14008.9|14006.9|14006.6|14004.6|50
1645616010000|2022-02-23 11:33:30|14009.6|14007.6|14009.6|14007.6|14010.9|14008.9|14008.4|14006.4|53
1645616020000|2022-02-23 11:33:40|14009.8|14007.8|14011.8|14009.8|14012.4|14010.4|14009.8|14007.8|62
1645616030000|2022-02-23 11:33:50|14011.6|14009.6|14012.8|14010.8|14013|14011|14011.6|14009.6|33
1645616040000|2022-02-23 11:34:00|14012.9|14010.9|14010.1|14008.1|14012.9|14010.9|14010.1|14008.1|37
1645616050000|2022-02-23 11:34:10|14010.6|14008.6|14011.6|14009.6|14012|14010|14010.6|14008.6|15
1645616060000|2022-02-23 11:34:20|14011.5|14009.5|14013|14011|14013.3|14011.3|14011.4|14009.4|27
1645616070000|2022-02-23 11:34:30|14012.8|14010.8|14012.4|14010.4|14013.4|14011.4|14012.3|14010.3|22
1645616080000|2022-02-23 11:34:40|14012.3|14010.3|14013.9|14011.9|14014.4|14012.4|14012.3|14010.3|33
1645616090000|2022-02-23 11:34:50|14013.6|14011.6|14012.6|14010.6|14013.6|14011.6|14012.5|14010.5|5
1645616100000|2022-02-23 11:35:00|14012.8|14010.8|14012.4|14010.4|14013.3|14011.3|14012|14010|7
1645616110000|2022-02-23 11:35:10|14012.1|14010.1|14012.3|14010.3|14012.4|14010.4|14010.9|14008.9|16
1645616120000|2022-02-23 11:35:20|14012.6|14010.6|14010.9|14008.9|14012.6|14010.6|14010.6|14008.6|13
1645616130000|2022-02-23 11:35:30|14010.6|14008.6|14010.8|14008.8|14011.4|14009.4|14007.6|14005.6|71
1645616140000|2022-02-23 11:35:40|14010.6|14008.6|14009.6|14007.6|14011.3|14009.3|14009.3|14007.3|8
1645616150000|2022-02-23 11:35:50|14009.5|14007.5|14009.1|14007.1|14009.9|14007.9|14009.1|14007.1|34
1645616160000|2022-02-23 11:36:00|14009.3|14007.3|14011.3|14009.3|14011.3|14009.3|14008.6|14006.6|66
1645616170000|2022-02-23 11:36:10|14012.1|14010.1|14010.9|14008.9|14012.4|14010.4|14010.8|14008.8|27
1645616180000|2022-02-23 11:36:20|14011|14009|14010.6|14008.6|14011|14009|14010.6|14008.6|1
1645616190000|2022-02-23 11:36:30|14010.8|14008.8|14011.3|14009.3|14011.9|14009.9|14010.4|14008.4|11
1645616200000|2022-02-23 11:36:40|14011.1|14009.1|14011.9|14009.9|14011.9|14009.9|14010|14008|12
1645616210000|2022-02-23 11:36:50|14011|14009|14010.9|14008.9|14011.9|14009.9|14010.6|14008.6|6
1645616220000|2022-02-23 11:37:00|14010.8|14008.8|14010.1|14008.1|14010.9|14008.9|14010.1|14008.1|6
1645616230000|2022-02-23 11:37:10|14010|14008|14009.6|14007.6|14010.1|14008.1|14009.1|14007.1|11
1645616240000|2022-02-23 11:37:20|14009.5|14007.5|14009.5|14007.5|14009.5|14007.5|14009.1|14007.1|2
1645616250000|2022-02-23 11:37:30|14009.4|14007.4|14009.5|14007.5|14009.5|14007.5|14009.3|14007.3|3
1645616260000|2022-02-23 11:37:40|14009.4|14007.4|14005.6|14003.6|14009.5|14007.5|14005.6|14003.6|47
1645616270000|2022-02-23 11:37:50|14006.1|14004.1|14001.1|13999.1|14006.8|14004.8|14000.1|13998.1|72
1645616280000|2022-02-23 11:38:00|14000.9|13998.9|13998.1|13996.1|14001.3|13999.3|13998.1|13996.1|44
1645616290000|2022-02-23 11:38:10|13998.3|13996.3|14000.1|13998.1|14000.5|13998.5|13998.3|13996.3|29
1645616300000|2022-02-23 11:38:20|14000.3|13998.3|14001|13999|14001.4|13999.4|14000|13998|20
1645616310000|2022-02-23 11:38:30|14001.1|13999.1|14002.1|14000.1|14002.9|14000.9|14001.1|13999.1|15
1645616320000|2022-02-23 11:38:40|14001.9|13999.9|14003.1|14001.1|14003.4|14001.4|14001.1|13999.1|13
1645616330000|2022-02-23 11:38:50|14002.5|14000.5|14002.3|14000.3|14003|14001|14001.9|13999.9|13
1645616340000|2022-02-23 11:39:00|14002.1|14000.1|14001.3|13999.3|14002.9|14000.9|14000.8|13998.8|14
1645616350000|2022-02-23 11:39:10|14001.1|13999.1|13997.1|13995.1|14001.6|13999.6|13997|13995|26
1645616360000|2022-02-23 11:39:20|13999.4|13997.4|14004.6|14002.6|14005|14003|13999.4|13997.4|83
1645616370000|2022-02-23 11:39:30|14004.5|14002.5|13992.6|13990.6|14004.9|14002.9|13991.8|13989.8|114
1645616380000|2022-02-23 11:39:40|13992.8|13990.8|13997|13995|13997|13995|13992.8|13990.8|32
1645616390000|2022-02-23 11:39:50|13996.9|13994.9|13995|13993|13997.9|13995.9|13994|13992|83
1645616400000|2022-02-23 11:40:00|13995.1|13993.1|13993.9|13991.9|13996.3|13994.3|13992.9|13990.9|42
1645616410000|2022-02-23 11:40:10|13993.8|13991.8|13995.6|13993.6|13996.5|13994.5|13993.8|13991.8|16
1645616420000|2022-02-23 11:40:20|13996.3|13994.3|13996.5|13994.5|13996.5|13994.5|13994.5|13992.5|25
1645616430000|2022-02-23 11:40:30|13996.6|13994.6|13998.3|13996.3|13998.5|13996.5|13996.1|13994.1|11
1645616440000|2022-02-23 11:40:40|13998.4|13996.4|13999.8|13997.8|14001.4|13999.4|13997.9|13995.9|48
1645616450000|2022-02-23 11:40:50|13999.6|13997.6|13997.9|13995.9|14000|13998|13997.8|13995.8|13
1645616460000|2022-02-23 11:41:00|13998|13996|13999|13997|14001.4|13999.4|13998|13996|43
1645616470000|2022-02-23 11:41:10|13999.1|13997.1|13998.1|13996.1|13999.5|13997.5|13997.9|13995.9|5
1645616480000|2022-02-23 11:41:20|13998|13996|13998.6|13996.6|13999.3|13997.3|13997.9|13995.9|7
1645616490000|2022-02-23 11:41:30|13998.5|13996.5|13998.3|13996.3|13998.9|13996.9|13996.9|13994.9|26
1645616500000|2022-02-23 11:41:40|13998.4|13996.4|13998.4|13996.4|13999.4|13997.4|13997.8|13995.8|13
1645616510000|2022-02-23 11:41:50|13998.3|13996.3|13997.8|13995.8|13999.1|13997.1|13997.6|13995.6|12
1645616520000|2022-02-23 11:42:00|13997.6|13995.6|13998|13996|14000.3|13998.3|13997.5|13995.5|14
1645616530000|2022-02-23 11:42:10|13997.8|13995.8|13999.3|13997.3|14000|13998|13997.1|13995.1|2
1645616540000|2022-02-23 11:42:20|13999.4|13997.4|14000|13998|14000.3|13998.3|13999.3|13997.3|5
1645616550000|2022-02-23 11:42:30|14000.1|13998.1|13999.1|13997.1|14000.1|13998.1|13998.3|13996.3|4
1645616560000|2022-02-23 11:42:40|13999.3|13997.3|14000.3|13998.3|14000.5|13998.5|13998.4|13996.4|14
1645616570000|2022-02-23 11:42:50|14000.1|13998.1|14000.6|13998.6|14000.8|13998.8|14000.1|13998.1|9
1645616580000|2022-02-23 11:43:00|14000.5|13998.5|13997.3|13995.3|14001.1|13999.1|13996.9|13994.9|36
1645616590000|2022-02-23 11:43:10|13997.4|13995.4|13999.8|13997.8|14000.9|13998.9|13997.3|13995.3|11
1645616600000|2022-02-23 11:43:20|13999.9|13997.9|13999.6|13997.6|14000.1|13998.1|13999.3|13997.3|9
1645616610000|2022-02-23 11:43:30|13999.8|13997.8|14000.9|13998.9|14002.8|14000.8|13999.8|13997.8|13
1645616620000|2022-02-23 11:43:40|14000.8|13998.8|14000.3|13998.3|14001|13999|13999.9|13997.9|3
1645616630000|2022-02-23 11:43:50|14000.4|13998.4|13998.6|13996.6|14000.6|13998.6|13998.1|13996.1|8
1645616640000|2022-02-23 11:44:00|13997.9|13995.9|13998.5|13996.5|13998.8|13996.8|13996.3|13994.3|13
1645616650000|2022-02-23 11:44:10|13997.8|13995.8|13998.8|13996.8|13999|13997|13997.8|13995.8|9
1645616660000|2022-02-23 11:44:20|13998.6|13996.6|13995.8|13993.8|13998.8|13996.8|13995.6|13993.6|12
1645616670000|2022-02-23 11:44:30|13995.9|13993.9|13995.3|13993.3|13996.3|13994.3|13995|13993|15
1645616680000|2022-02-23 11:44:40|13995.4|13993.4|13994.6|13992.6|13996.8|13994.8|13994.6|13992.6|19
1645616690000|2022-02-23 11:44:50|13994.8|13992.8|13994.8|13992.8|13996|13994|13994.4|13992.4|26
1645616700000|2022-02-23 11:45:00|13994.6|13992.6|13994.8|13992.8|13995.1|13993.1|13994.1|13992.1|5
1645616710000|2022-02-23 11:45:10|13994.6|13992.6|13994.4|13992.4|13995|13993|13994.4|13992.4|15
1645616720000|2022-02-23 11:45:20|13994.6|13992.6|13994.9|13992.9|13994.9|13992.9|13992.9|13990.9|15
1645616730000|2022-02-23 11:45:30|13995.1|13993.1|13996.9|13994.9|13997.3|13995.3|13994.9|13992.9|11
1645616740000|2022-02-23 11:45:40|13997|13995|13997.1|13995.1|13998.1|13996.1|13996.6|13994.6|14
1645616750000|2022-02-23 11:45:50|13997.3|13995.3|13995.1|13993.1|13997.5|13995.5|13994.6|13992.6|11
1645616760000|2022-02-23 11:46:00|13995.8|13993.8|13995|13993|13995.9|13993.9|13994.4|13992.4|17
1645616770000|2022-02-23 11:46:10|13995.3|13993.3|13993.3|13991.3|13995.5|13993.5|13993|13991|15
1645616780000|2022-02-23 11:46:20|13993.1|13991.1|13991.1|13989.1|13993.5|13991.5|13991.1|13989.1|41
1645616790000|2022-02-23 11:46:30|13991.3|13989.3|13991.1|13989.1|13992.8|13990.8|13991|13989|27
1645616800000|2022-02-23 11:46:40|13991|13989|13988.1|13986.1|13991|13989|13987.5|13985.5|62
1645616810000|2022-02-23 11:46:50|13988|13986|13988|13986|13989.5|13987.5|13987.6|13985.6|42
1645616820000|2022-02-23 11:47:00|13987.9|13985.9|13983.9|13981.9|13987.9|13985.9|13982.3|13980.3|119
1645616830000|2022-02-23 11:47:10|13983.6|13981.6|13984.3|13982.3|13984.8|13982.8|13982.4|13980.4|57
1645616840000|2022-02-23 11:47:20|13984.4|13982.4|13984.9|13982.9|13984.9|13982.9|13983.5|13981.5|19
1645616850000|2022-02-23 11:47:30|13984.5|13982.5|13984.5|13982.5|13985.8|13983.8|13984.1|13982.1|26
1645616860000|2022-02-23 11:47:40|13984.6|13982.6|13984.6|13982.6|13985.5|13983.5|13984.3|13982.3|20
1645616870000|2022-02-23 11:47:50|13984.5|13982.5|13981.6|13979.6|13985|13983|13980.9|13978.9|48
1645616880000|2022-02-23 11:48:00|13981.5|13979.5|13984|13982|13984.6|13982.6|13980.6|13978.6|52
1645616890000|2022-02-23 11:48:10|13984.1|13982.1|13985.6|13983.6|13986.5|13984.5|13982.8|13980.8|45
1645616900000|2022-02-23 11:48:20|13985.5|13983.5|13986|13984|13986|13984|13984.9|13982.9|19
1645616910000|2022-02-23 11:48:30|13986.1|13984.1|13985|13983|13986.9|13984.9|13984.5|13982.5|22
1645616920000|2022-02-23 11:48:40|13984.9|13982.9|13981.4|13979.4|13985|13983|13981.3|13979.3|20
1645616930000|2022-02-23 11:48:50|13981.5|13979.5|13981.4|13979.4|13982.4|13980.4|13980.9|13978.9|46
1645616940000|2022-02-23 11:49:00|13981.5|13979.5|13986.4|13984.4|13986.9|13984.9|13981.1|13979.1|42
1645616950000|2022-02-23 11:49:10|13986.5|13984.5|13985.1|13983.1|13988|13986|13984.6|13982.6|47
1645616960000|2022-02-23 11:49:20|13985|13983|13982|13980|13986.3|13984.3|13981.3|13979.3|31
1645616970000|2022-02-23 11:49:30|13981.9|13979.9|13982|13980|13982.4|13980.4|13980.5|13978.5|26
1645616980000|2022-02-23 11:49:40|13982.1|13980.1|13981.4|13979.4|13984.1|13982.1|13981.4|13979.4|28
1645616990000|2022-02-23 11:49:50|13981.1|13979.1|13982.3|13980.3|13982.4|13980.4|13980.6|13978.6|25
1645617000000|2022-02-23 11:50:00|13982.4|13980.4|13981.8|13979.8|13982.4|13980.4|13980.9|13978.9|72
1645617010000|2022-02-23 11:50:10|13981.6|13979.6|13985.6|13983.6|13986|13984|13981.6|13979.6|32
1645617020000|2022-02-23 11:50:20|13985.8|13983.8|13983.5|13981.5|13986.5|13984.5|13982.9|13980.9|53
1645617030000|2022-02-23 11:50:30|13983.6|13981.6|13989.6|13987.6|13990.3|13988.3|13982.9|13980.9|47
1645617040000|2022-02-23 11:50:40|13988.8|13986.8|13990.5|13988.5|13993|13991|13988.8|13986.8|66
1645617050000|2022-02-23 11:50:50|13990.8|13988.8|13991.3|13989.3|13991.9|13989.9|13990.4|13988.4|24
1645617060000|2022-02-23 11:51:00|13991.1|13989.1|13989.9|13987.9|13992|13990|13988.8|13986.8|44
1645617070000|2022-02-23 11:51:10|13990|13988|13989.8|13987.8|13990.9|13988.9|13989.1|13987.1|20
1645617080000|2022-02-23 11:51:20|13989.6|13987.6|13986.1|13984.1|13989.8|13987.8|13986.1|13984.1|21
1645617090000|2022-02-23 11:51:30|13986.6|13984.6|13986.5|13984.5|13988.1|13986.1|13986.4|13984.4|14
1645617100000|2022-02-23 11:51:40|13986.4|13984.4|13986.6|13984.6|13988|13986|13986.1|13984.1|34
1645617110000|2022-02-23 11:51:50|13986.5|13984.5|13988|13986|13988.3|13986.3|13986.5|13984.5|2
1645617120000|2022-02-23 11:52:00|13988.3|13986.3|13987.8|13985.8|13989.9|13987.9|13987.1|13985.1|23
1645617130000|2022-02-23 11:52:10|13987.3|13985.3|13988.1|13986.1|13988.1|13986.1|13986.8|13984.8|4
1645617140000|2022-02-23 11:52:20|13988.3|13986.3|13982.8|13980.8|13988.3|13986.3|13982.5|13980.5|58
1645617150000|2022-02-23 11:52:30|13982.6|13980.6|13981.9|13979.9|13983.9|13981.9|13981.5|13979.5|20
1645617160000|2022-02-23 11:52:40|13981.8|13979.8|13982.6|13980.6|13983|13981|13981.8|13979.8|11
1645617170000|2022-02-23 11:52:50|13982.5|13980.5|13986|13984|13987.9|13985.9|13982.5|13980.5|21
1645617180000|2022-02-23 11:53:00|13986.1|13984.1|13985.6|13983.6|13986.5|13984.5|13985.3|13983.3|9
1645617190000|2022-02-23 11:53:10|13985.8|13983.8|13988|13986|13988.9|13986.9|13985.8|13983.8|38
1645617200000|2022-02-23 11:53:20|13988.1|13986.1|13986.6|13984.6|13988.4|13986.4|13986.6|13984.6|21
1645617210000|2022-02-23 11:53:30|13986.5|13984.5|13983.6|13981.6|13986.5|13984.5|13983.4|13981.4|22
1645617220000|2022-02-23 11:53:40|13983.5|13981.5|13984.3|13982.3|13984.3|13982.3|13982.6|13980.6|14
1645617230000|2022-02-23 11:53:50|13984.1|13982.1|13984.8|13982.8|13985|13983|13983.6|13981.6|5
1645617240000|2022-02-23 11:54:00|13984.9|13982.9|13982.3|13980.3|13985.5|13983.5|13982.3|13980.3|24
1645617250000|2022-02-23 11:54:10|13982.5|13980.5|13982|13980|13982.9|13980.9|13981.9|13979.9|15
1645617260000|2022-02-23 11:54:20|13981.9|13979.9|13987.5|13985.5|13987.8|13985.8|13981.9|13979.9|26
1645617270000|2022-02-23 11:54:30|13987|13985|13988|13986|13989|13987|13987|13985|13
1645617280000|2022-02-23 11:54:40|13987.6|13985.6|13985|13983|13987.8|13985.8|13984.8|13982.8|15
1645617290000|2022-02-23 11:54:50|13985.4|13983.4|13985.6|13983.6|13986.6|13984.6|13985.4|13983.4|13
1645617300000|2022-02-23 11:55:00|13985.5|13983.5|13987.5|13985.5|13987.6|13985.6|13985.5|13983.5|17
1645617310000|2022-02-23 11:55:10|13987.4|13985.4|13983.6|13981.6|13989|13987|13983.4|13981.4|38
1645617320000|2022-02-23 11:55:20|13983.5|13981.5|13983.9|13981.9|13984.1|13982.1|13982.8|13980.8|22
1645617330000|2022-02-23 11:55:30|13983.8|13981.8|13984|13982|13984.8|13982.8|13983.6|13981.6|15
1645617340000|2022-02-23 11:55:40|13984.1|13982.1|13983|13981|13984.3|13982.3|13982.3|13980.3|38
1645617350000|2022-02-23 11:55:50|13982.8|13980.8|13982.5|13980.5|13983|13981|13982.4|13980.4|5
1645617360000|2022-02-23 11:56:00|13982.6|13980.6|13982.3|13980.3|13984.4|13982.4|13981.9|13979.9|13
1645617370000|2022-02-23 11:56:10|13982.1|13980.1|13981.6|13979.6|13983.8|13981.8|13981.6|13979.6|24
1645617380000|2022-02-23 11:56:20|13981.8|13979.8|13980|13978|13982.3|13980.3|13980|13978|45
1645617390000|2022-02-23 11:56:30|13980.1|13978.1|13981.6|13979.6|13983|13981|13979.3|13977.3|81
1645617400000|2022-02-23 11:56:40|13981.1|13979.1|13980.5|13978.5|13981.6|13979.6|13979.5|13977.5|26
1645617410000|2022-02-23 11:56:50|13980.6|13978.6|13980.8|13978.8|13982|13980|13979.9|13977.9|18
1645617420000|2022-02-23 11:57:00|13980.6|13978.6|13961|13959|13982.5|13980.5|13958.6|13956.6|703
1645617430000|2022-02-23 11:57:10|13960.5|13958.5|13973.4|13971.4|13973.4|13971.4|13959.3|13957.3|399
1645617440000|2022-02-23 11:57:20|13974.4|13972.4|13974.1|13972.1|13980.4|13978.4|13974.1|13972.1|189
1645617450000|2022-02-23 11:57:30|13973.8|13971.8|13976.8|13974.8|13978|13976|13971.4|13969.4|79
1645617460000|2022-02-23 11:57:40|13976.6|13974.6|13973.5|13971.5|13976.9|13974.9|13972.5|13970.5|40
1645617470000|2022-02-23 11:57:50|13973.6|13971.6|13975.3|13973.3|13976.4|13974.4|13973.3|13971.3|24
1645617480000|2022-02-23 11:58:00|13975.8|13973.8|13969.4|13967.4|13976.4|13974.4|13968.1|13966.1|72
1645617490000|2022-02-23 11:58:10|13969.5|13967.5|13970.5|13968.5|13971.5|13969.5|13967.6|13965.6|54
1645617500000|2022-02-23 11:58:20|13970.4|13968.4|13969.5|13967.5|13971|13969|13969.4|13967.4|20
1645617510000|2022-02-23 11:58:30|13969.6|13967.6|13965.6|13963.6|13970.8|13968.8|13965.5|13963.5|49
1645617520000|2022-02-23 11:58:40|13965.8|13963.8|13964.3|13962.3|13966.1|13964.1|13961.5|13959.5|82
1645617530000|2022-02-23 11:58:50|13964.6|13962.6|13965.3|13963.3|13966.5|13964.5|13964.1|13962.1|27
1645617540000|2022-02-23 11:59:00|13965.4|13963.4|13967.6|13965.6|13969.6|13967.6|13964.4|13962.4|44
1645617550000|2022-02-23 11:59:10|13967.5|13965.5|13971.1|13969.1|13971.6|13969.6|13966.3|13964.3|109
1645617560000|2022-02-23 11:59:20|13970.9|13968.9|13971.8|13969.8|13972.5|13970.5|13970.4|13968.4|25
1645617570000|2022-02-23 11:59:30|13972|13970|13971|13969|13972.3|13970.3|13970.9|13968.9|31
1645617580000|2022-02-23 11:59:40|13970.9|13968.9|13968.3|13966.3|13971.1|13969.1|13967.9|13965.9|59
1645617590000|2022-02-23 11:59:50|13967.6|13965.6|13964.9|13962.9|13968|13966|13964.8|13962.8|39
1645617600000|2022-02-23 12:00:00|13965.9|13963.9|13961.1|13959.1|13970.5|13968.5|13961.1|13959.1|122
1645617610000|2022-02-23 12:00:10|13961|13959|13959.8|13957.8|13961.8|13959.8|13959.4|13957.4|81
1645617620000|2022-02-23 12:00:20|13959.6|13957.6|13969.8|13967.8|13970.5|13968.5|13959.6|13957.6|62
1645617630000|2022-02-23 12:00:30|13969.6|13967.6|13969.9|13967.9|13970.1|13968.1|13968.6|13966.6|30
1645617640000|2022-02-23 12:00:40|13970|13968|13973.1|13971.1|13973.5|13971.5|13969.9|13967.9|83
1645617650000|2022-02-23 12:00:50|13973.3|13971.3|13973.9|13971.9|13974|13972|13972.8|13970.8|26
1645617660000|2022-02-23 12:01:00|13974|13972|13975.3|13973.3|13977.8|13975.8|13973.5|13971.5|63
1645617670000|2022-02-23 12:01:10|13975.4|13973.4|13971.5|13969.5|13976.8|13974.8|13970.8|13968.8|31
1645617680000|2022-02-23 12:01:20|13971.4|13969.4|13976|13974|13976.4|13974.4|13970.6|13968.6|26
1645617690000|2022-02-23 12:01:30|13975.9|13973.9|13977.5|13975.5|13978.4|13976.4|13974.8|13972.8|44
1645617700000|2022-02-23 12:01:40|13977.4|13975.4|13979.3|13977.3|13979.8|13977.8|13977.4|13975.4|29
1645617710000|2022-02-23 12:01:50|13979.1|13977.1|13977.5|13975.5|13979.4|13977.4|13977|13975|20
1645617720000|2022-02-23 12:02:00|13976.8|13974.8|13979.8|13977.8|13980.4|13978.4|13976.8|13974.8|59
1645617730000|2022-02-23 12:02:10|13979.6|13977.6|13977|13975|13979.6|13977.6|13976.8|13974.8|16
1645617740000|2022-02-23 12:02:20|13977.1|13975.1|13979.3|13977.3|13979.5|13977.5|13977|13975|15
1645617750000|2022-02-23 12:02:30|13979.1|13977.1|13977.5|13975.5|13979.8|13977.8|13977.5|13975.5|16
1645617760000|2022-02-23 12:02:40|13978|13976|13979|13977|13979.6|13977.6|13977.4|13975.4|36
1645617770000|2022-02-23 12:02:50|13979.1|13977.1|13978.8|13976.8|13980|13978|13978.5|13976.5|22
1645617780000|2022-02-23 12:03:00|13978.9|13976.9|13976.5|13974.5|13980.5|13978.5|13976.5|13974.5|83
1645617790000|2022-02-23 12:03:10|13976.3|13974.3|13977|13975|13978|13976|13975.8|13973.8|44
1645617800000|2022-02-23 12:03:20|13976.9|13974.9|13979.8|13977.8|13979.9|13977.9|13976.8|13974.8|54
1645617810000|2022-02-23 12:03:30|13979.5|13977.5|13980.6|13978.6|13981.1|13979.1|13978.8|13976.8|69
1645617820000|2022-02-23 12:03:40|13981.1|13979.1|13982.5|13980.5|13983.6|13981.6|13981|13979|38
1645617830000|2022-02-23 12:03:50|13982.4|13980.4|13982.6|13980.6|13983|13981|13982.3|13980.3|14
1645617840000|2022-02-23 12:04:00|13982.5|13980.5|13983.8|13981.8|13983.8|13981.8|13980.8|13978.8|24
1645617850000|2022-02-23 12:04:10|13983.9|13981.9|13984.6|13982.6|13984.8|13982.8|13982.6|13980.6|56
1645617860000|2022-02-23 12:04:20|13984.5|13982.5|13984.6|13982.6|13984.6|13982.6|13982.9|13980.9|45
1645617870000|2022-02-23 12:04:30|13984.5|13982.5|13984.3|13982.3|13984.6|13982.6|13979.9|13977.9|92
1645617880000|2022-02-23 12:04:40|13984.1|13982.1|13982.6|13980.6|13984.1|13982.1|13982.5|13980.5|37
1645617890000|2022-02-23 12:04:50|13982.5|13980.5|13981.6|13979.6|13982.6|13980.6|13981.6|13979.6|20
1645617900000|2022-02-23 12:05:00|13983.1|13981.1|13987.9|13985.9|13988.6|13986.6|13983|13981|93
1645617910000|2022-02-23 12:05:10|13987.8|13985.8|13988.3|13986.3|13988.4|13986.4|13987|13985|27
1645617920000|2022-02-23 12:05:20|13988.1|13986.1|13988.1|13986.1|13989.6|13987.6|13987.6|13985.6|34
1645617930000|2022-02-23 12:05:30|13988|13986|13988.4|13986.4|13988.4|13986.4|13985.3|13983.3|30
1645617940000|2022-02-23 12:05:40|13988.3|13986.3|13989.6|13987.6|13990.1|13988.1|13987.9|13985.9|18
1645617950000|2022-02-23 12:05:50|13989.9|13987.9|13987.9|13985.9|13989.9|13987.9|13987.9|13985.9|17
1645617960000|2022-02-23 12:06:00|13987.5|13985.5|13987.8|13985.8|13988.5|13986.5|13986.9|13984.9|15
1645617970000|2022-02-23 12:06:10|13987.9|13985.9|13985.6|13983.6|13987.9|13985.9|13985.6|13983.6|43
1645617980000|2022-02-23 12:06:20|13985.8|13983.8|13989.3|13987.3|13989.5|13987.5|13985.8|13983.8|40
1645617990000|2022-02-23 12:06:30|13988.9|13986.9|13987.5|13985.5|13989.1|13987.1|13985.4|13983.4|29
1645618000000|2022-02-23 12:06:40|13987.3|13985.3|13985.5|13983.5|13987.3|13985.3|13985.4|13983.4|4
1645618010000|2022-02-23 12:06:50|13985.6|13983.6|13986.6|13984.6|13987.6|13985.6|13985.6|13983.6|10
1645618020000|2022-02-23 12:07:00|13986.3|13984.3|13991.9|13989.9|13992|13990|13986.3|13984.3|62
1645618030000|2022-02-23 12:07:10|13992|13990|13992.1|13990.1|13994.1|13992.1|13991.5|13989.5|97
1645618040000|2022-02-23 12:07:20|13992.3|13990.3|13992|13990|13992.5|13990.5|13991|13989|25
1645618050000|2022-02-23 12:07:30|13992.1|13990.1|13992|13990|13993.8|13991.8|13991.9|13989.9|12
1645618060000|2022-02-23 12:07:40|13991.9|13989.9|13991.5|13989.5|13992.3|13990.3|13990.6|13988.6|27
1645618070000|2022-02-23 12:07:50|13991.4|13989.4|13991.5|13989.5|13992|13990|13990.9|13988.9|8
1645618080000|2022-02-23 12:08:00|13991.6|13989.6|13990.9|13988.9|13992.4|13990.4|13990.8|13988.8|19
1645618090000|2022-02-23 12:08:10|13991|13989|13990.8|13988.8|13993.4|13991.4|13990.4|13988.4|29
1645618100000|2022-02-23 12:08:20|13990.9|13988.9|13990.5|13988.5|13991|13989|13989.9|13987.9|8
1645618110000|2022-02-23 12:08:30|13990.3|13988.3|13990.8|13988.8|13990.8|13988.8|13989.9|13987.9|10
1645618120000|2022-02-23 12:08:40|13990.4|13988.4|13991.1|13989.1|13993.4|13991.4|13990.4|13988.4|25
1645618130000|2022-02-23 12:08:50|13991|13989|13991.8|13989.8|13992.1|13990.1|13990.6|13988.6|12
1645618140000|2022-02-23 12:09:00|13991.6|13989.6|13992.5|13990.5|13992.9|13990.9|13990.4|13988.4|11
1645618150000|2022-02-23 12:09:10|13992.4|13990.4|13991.4|13989.4|13992.6|13990.6|13990.8|13988.8|2
1645618160000|2022-02-23 12:09:20|13991|13989|13990.1|13988.1|13991.5|13989.5|13990|13988|10
1645618170000|2022-02-23 12:09:30|13990|13988|13990.8|13988.8|13990.8|13988.8|13989.6|13987.6|23
1645618180000|2022-02-23 12:09:40|13990.9|13988.9|13989.1|13987.1|13991.3|13989.3|13988.9|13986.9|25
1645618190000|2022-02-23 12:09:50|13989.3|13987.3|13988.9|13986.9|13990.4|13988.4|13988.9|13986.9|15
1645618200000|2022-02-23 12:10:00|13988.8|13986.8|13988|13986|13990.3|13988.3|13987.5|13985.5|24
1645618210000|2022-02-23 12:10:10|13987.6|13985.6|13987.5|13985.5|13988.4|13986.4|13987.4|13985.4|41
1645618220000|2022-02-23 12:10:20|13987.6|13985.6|13987.3|13985.3|13987.8|13985.8|13986.8|13984.8|26
1645618230000|2022-02-23 12:10:30|13987|13985|13986.4|13984.4|13987.1|13985.1|13986|13984|30
1645618240000|2022-02-23 12:10:40|13986.3|13984.3|13984.9|13982.9|13986.6|13984.6|13984.6|13982.6|43
1645618250000|2022-02-23 12:10:50|13984.8|13982.8|13983.8|13981.8|13984.8|13982.8|13983|13981|36
1645618260000|2022-02-23 12:11:00|13983.1|13981.1|13983.1|13981.1|13983.9|13981.9|13982.5|13980.5|40
1645618270000|2022-02-23 12:11:10|13983|13981|13987.1|13985.1|13987.5|13985.5|13983|13981|10
1645618280000|2022-02-23 12:11:20|13987|13985|13990|13988|13990.1|13988.1|13987|13985|27
1645618290000|2022-02-23 12:11:30|13990.3|13988.3|13988.4|13986.4|13990.5|13988.5|13988.4|13986.4|7
1645618300000|2022-02-23 12:11:40|13988.3|13986.3|13986.1|13984.1|13988.3|13986.3|13984.8|13982.8|17
1645618310000|2022-02-23 12:11:50|13986.3|13984.3|13986.1|13984.1|13986.5|13984.5|13985.4|13983.4|18
1645618320000|2022-02-23 12:12:00|13986|13984|13987|13985|13988.8|13986.8|13986|13984|18
1645618330000|2022-02-23 12:12:10|13987.3|13985.3|13985.6|13983.6|13987.4|13985.4|13985.3|13983.3|8
1645618340000|2022-02-23 12:12:20|13986.4|13984.4|13985.3|13983.3|13986.4|13984.4|13984.3|13982.3|17
1645618350000|2022-02-23 12:12:30|13985.8|13983.8|13987|13985|13987.5|13985.5|13985.5|13983.5|6
1645618360000|2022-02-23 12:12:40|13987.1|13985.1|13987.8|13985.8|13988.3|13986.3|13986.8|13984.8|10
1645618370000|2022-02-23 12:12:50|13987.1|13985.1|13987.5|13985.5|13989|13987|13987|13985|9
1645618380000|2022-02-23 12:13:00|13987.6|13985.6|13989.8|13987.8|13990.6|13988.6|13986.6|13984.6|36
1645618390000|2022-02-23 12:13:10|13990.1|13988.1|13991|13989|13992.4|13990.4|13990.1|13988.1|23
1645618400000|2022-02-23 12:13:20|13990.9|13988.9|13992.3|13990.3|13992.5|13990.5|13990.8|13988.8|8
1645618410000|2022-02-23 12:13:30|13992.4|13990.4|13992.6|13990.6|13992.9|13990.9|13991.4|13989.4|20
1645618420000|2022-02-23 12:13:40|13992.8|13990.8|13992.8|13990.8|13993.5|13991.5|13991.5|13989.5|22
1645618430000|2022-02-23 12:13:50|13992.9|13990.9|13992.5|13990.5|13993.8|13991.8|13992.1|13990.1|25
1645618440000|2022-02-23 12:14:00|13992.6|13990.6|13993.3|13991.3|13993.6|13991.6|13992.5|13990.5|9
1645618450000|2022-02-23 12:14:10|13993.4|13991.4|13993.4|13991.4|13993.5|13991.5|13992.6|13990.6|18
1645618460000|2022-02-23 12:14:20|13993.1|13991.1|13993.9|13991.9|13994.1|13992.1|13993.1|13991.1|13
1645618470000|2022-02-23 12:14:30|13994|13992|13998.8|13996.8|14000.4|13998.4|13994|13992|124
1645618480000|2022-02-23 12:14:40|13998.9|13996.9|14002.1|14000.1|14002.1|14000.1|13998.6|13996.6|66
1645618490000|2022-02-23 12:14:50|14002|14000|14000.9|13998.9|14003.6|14001.6|14000.6|13998.6|46
1645618500000|2022-02-23 12:15:00|14000.6|13998.6|14006.8|14004.8|14006.9|14004.9|14000.6|13998.6|107
1645618510000|2022-02-23 12:15:10|14006.9|14004.9|14006.3|14004.3|14007|14005|14004.3|14002.3|54
1645618520000|2022-02-23 12:15:20|14006.1|14004.1|14005.9|14003.9|14006.5|14004.5|14005.5|14003.5|12
1645618530000|2022-02-23 12:15:30|14005.6|14003.6|14006.6|14004.6|14006.6|14004.6|14005.4|14003.4|46
1645618540000|2022-02-23 12:15:40|14006.5|14004.5|14007.8|14005.8|14007.9|14005.9|14006.4|14004.4|43
1645618550000|2022-02-23 12:15:50|14007.6|14005.6|14007.4|14005.4|14008.1|14006.1|14006.9|14004.9|30
1645618560000|2022-02-23 12:16:00|14007.5|14005.5|14005.6|14003.6|14008.3|14006.3|14004.6|14002.6|73
1645618570000|2022-02-23 12:16:10|14005.8|14003.8|14004.1|14002.1|14005.8|14003.8|14003.9|14001.9|18
1645618580000|2022-02-23 12:16:20|14004.3|14002.3|14004.5|14002.5|14004.6|14002.6|14003.6|14001.6|17
1645618590000|2022-02-23 12:16:30|14004.6|14002.6|14004.4|14002.4|14004.6|14002.6|14004.1|14002.1|12
1645618600000|2022-02-23 12:16:40|14004.3|14002.3|14004.4|14002.4|14005.3|14003.3|14004.3|14002.3|25
1645618610000|2022-02-23 12:16:50|14004.1|14002.1|14006.4|14004.4|14006.8|14004.8|14004.1|14002.1|47
1645618620000|2022-02-23 12:17:00|14006.5|14004.5|14004.4|14002.4|14007.9|14005.9|14004.3|14002.3|32
1645618630000|2022-02-23 12:17:10|14003.9|14001.9|14001.9|13999.9|14004.4|14002.4|14001.9|13999.9|41
1645618640000|2022-02-23 12:17:20|14002|14000|14000.8|13998.8|14002|14000|14000.5|13998.5|31
1645618650000|2022-02-23 12:17:30|14000.6|13998.6|14000.6|13998.6|14001.1|13999.1|14000.4|13998.4|15
1645618660000|2022-02-23 12:17:40|14000.9|13998.9|14001.1|13999.1|14001.4|13999.4|14000.3|13998.3|24
1645618670000|2022-02-23 12:17:50|14001|13999|14001.6|13999.6|14003|14001|14001|13999|40
1645618680000|2022-02-23 12:18:00|14001.5|13999.5|14002.1|14000.1|14002.5|14000.5|14001|13999|19
1645618690000|2022-02-23 12:18:10|14002|14000|14001.8|13999.8|14002|14000|14000.9|13998.9|11
1645618700000|2022-02-23 12:18:20|14001.6|13999.6|14002.6|14000.6|14004|14002|14001.5|13999.5|16
1645618710000|2022-02-23 12:18:30|14002.5|14000.5|14002|14000|14003.9|14001.9|14001.5|13999.5|20
1645618720000|2022-02-23 12:18:40|14001.6|13999.6|14001.3|13999.3|14002.1|14000.1|14000.6|13998.6|12
1645618730000|2022-02-23 12:18:50|14001.4|13999.4|14002.4|14000.4|14002.4|14000.4|14001.3|13999.3|15
1645618740000|2022-02-23 12:19:00|14002.5|14000.5|14001.5|13999.5|14002.8|14000.8|14000.9|13998.9|7
1645618750000|2022-02-23 12:19:10|14001.4|13999.4|14002.3|14000.3|14002.9|14000.9|14001.1|13999.1|4
1645618760000|2022-02-23 12:19:20|14002.4|14000.4|14001.8|13999.8|14002.4|14000.4|14001.5|13999.5|8
1645618770000|2022-02-23 12:19:30|14001.6|13999.6|14001.9|13999.9|14001.9|13999.9|14001.4|13999.4|16
1645618780000|2022-02-23 12:19:40|14001.6|13999.6|14002.6|14000.6|14002.9|14000.9|14001.6|13999.6|10
1645618790000|2022-02-23 12:19:50|14002.5|14000.5|14002.4|14000.4|14002.5|14000.5|14000.8|13998.8|20
1645618800000|2022-02-23 12:20:00|14002.3|14000.3|14001.3|13999.3|14002.8|14000.8|14001.3|13999.3|9
1645618810000|2022-02-23 12:20:10|14001.4|13999.4|14001|13999|14001.6|13999.6|14000.8|13998.8|6
1645618820000|2022-02-23 12:20:20|14001.1|13999.1|14001.1|13999.1|14001.3|13999.3|14000.9|13998.9|6
1645618830000|2022-02-23 12:20:30|14000.9|13998.9|14000.6|13998.6|14001.1|13999.1|14000.1|13998.1|11
1645618840000|2022-02-23 12:20:40|14000.5|13998.5|14000.9|13998.9|14001|13999|14000.1|13998.1|10
1645618850000|2022-02-23 12:20:50|14000.8|13998.8|14002.6|14000.6|14002.9|14000.9|13999.9|13997.9|39
1645618860000|2022-02-23 12:21:00|14003.1|14001.1|14002.5|14000.5|14003.5|14001.5|14002.4|14000.4|13
1645618870000|2022-02-23 12:21:10|14002.6|14000.6|14002.3|14000.3|14003.3|14001.3|14001.5|13999.5|15
1645618880000|2022-02-23 12:21:20|14002.4|14000.4|14004.4|14002.4|14004.4|14002.4|14001.9|13999.9|38
1645618890000|2022-02-23 12:21:30|14004.3|14002.3|14004.9|14002.9|14005|14003|14003.9|14001.9|28
1645618900000|2022-02-23 12:21:40|14005.3|14003.3|14006.6|14004.6|14009.4|14007.4|14005.3|14003.3|87
1645618910000|2022-02-23 12:21:50|14006.8|14004.8|14005.4|14003.4|14007.1|14005.1|14005.4|14003.4|25
1645618920000|2022-02-23 12:22:00|14005.3|14003.3|14006.1|14004.1|14006.5|14004.5|14005.1|14003.1|33
1645618930000|2022-02-23 12:22:10|14006.5|14004.5|14006.5|14004.5|14008.1|14006.1|14006.3|14004.3|44
1645618940000|2022-02-23 12:22:20|14006.6|14004.6|14009.1|14007.1|14009.1|14007.1|14006.6|14004.6|66
1645618950000|2022-02-23 12:22:30|14009|14007|14008.5|14006.5|14009.1|14007.1|14007.4|14005.4|40
1645618960000|2022-02-23 12:22:40|14008.6|14006.6|14008.1|14006.1|14008.6|14006.6|14007.4|14005.4|21
1645618970000|2022-02-23 12:22:50|14008|14006|14008.9|14006.9|14010.1|14008.1|14008|14006|38
1645618980000|2022-02-23 12:23:00|14009|14007|14011.4|14009.4|14012.3|14010.3|14009|14007|62
1645618990000|2022-02-23 12:23:10|14011.6|14009.6|14012.3|14010.3|14012.6|14010.6|14011.1|14009.1|25
1645619000000|2022-02-23 12:23:20|14012|14010|14011.3|14009.3|14012.9|14010.9|14011.1|14009.1|23
1645619010000|2022-02-23 12:23:30|14011.1|14009.1|14011.6|14009.6|14012.1|14010.1|14011.1|14009.1|24
1645619020000|2022-02-23 12:23:40|14011.5|14009.5|14012.5|14010.5|14012.5|14010.5|14011.1|14009.1|12
1645619030000|2022-02-23 12:23:50|14012.4|14010.4|14011.9|14009.9|14012.5|14010.5|14011.9|14009.9|12
1645619040000|2022-02-23 12:24:00|14011.8|14009.8|14012.6|14010.6|14013|14011|14011.8|14009.8|22
1645619050000|2022-02-23 12:24:10|14012|14010|14012.1|14010.1|14012.4|14010.4|14011.1|14009.1|20
1645619060000|2022-02-23 12:24:20|14012.3|14010.3|14012.1|14010.1|14012.4|14010.4|14011.5|14009.5|44
1645619070000|2022-02-23 12:24:30|14012|14010|14012.3|14010.3|14012.6|14010.6|14011.6|14009.6|20
1645619080000|2022-02-23 12:24:40|14012.1|14010.1|14011.6|14009.6|14012.1|14010.1|14011.5|14009.5|11
1645619090000|2022-02-23 12:24:50|14011.5|14009.5|14011.8|14009.8|14012.5|14010.5|14011.5|14009.5|17
1645619100000|2022-02-23 12:25:00|14012|14010|14012.1|14010.1|14013.1|14011.1|14011.5|14009.5|52
1645619110000|2022-02-23 12:25:10|14012|14010|14012.6|14010.6|14012.9|14010.9|14011.6|14009.6|10
1645619120000|2022-02-23 12:25:20|14012.8|14010.8|14012|14010|14012.9|14010.9|14011.9|14009.9|20
1645619130000|2022-02-23 12:25:30|14012.1|14010.1|14013.1|14011.1|14013.1|14011.1|14012|14010|22
1645619140000|2022-02-23 12:25:40|14013|14011|14012.9|14010.9|14013|14011|14012.6|14010.6|6
1645619150000|2022-02-23 12:25:50|14013|14011|14014.8|14012.8|14015|14013|14012.9|14010.9|67
1645619160000|2022-02-23 12:26:00|14014.9|14012.9|14017.1|14015.1|14017.3|14015.3|14014.8|14012.8|89
1645619170000|2022-02-23 12:26:10|14017|14015|14017.1|14015.1|14017.3|14015.3|14016.1|14014.1|42
1645619180000|2022-02-23 12:26:20|14017.3|14015.3|14016.3|14014.3|14018.6|14016.6|14015.8|14013.8|110
1645619190000|2022-02-23 12:26:30|14016.4|14014.4|14014.1|14012.1|14016.4|14014.4|14014.1|14012.1|85
1645619200000|2022-02-23 12:26:40|14014.4|14012.4|14014.3|14012.3|14014.6|14012.6|14013.5|14011.5|59
1645619210000|2022-02-23 12:26:50|14014.1|14012.1|14012.4|14010.4|14014.3|14012.3|14012.1|14010.1|149
1645619220000|2022-02-23 12:27:00|14011.9|14009.9|14012.6|14010.6|14013.5|14011.5|14011.9|14009.9|32
1645619230000|2022-02-23 12:27:10|14012.5|14010.5|14013.9|14011.9|14014.1|14012.1|14011.9|14009.9|39
1645619240000|2022-02-23 12:27:20|14013.8|14011.8|14015.1|14013.1|14015.3|14013.3|14013.4|14011.4|32
1645619250000|2022-02-23 12:27:30|14015.3|14013.3|14014.3|14012.3|14015.3|14013.3|14013.9|14011.9|18
1645619260000|2022-02-23 12:27:40|14014.1|14012.1|14013.9|14011.9|14015.8|14013.8|14013.9|14011.9|66
1645619270000|2022-02-23 12:27:50|14014|14012|14013.1|14011.1|14015.4|14013.4|14012.9|14010.9|35
1645619280000|2022-02-23 12:28:00|14013.3|14011.3|14013.8|14011.8|14014.4|14012.4|14013.1|14011.1|14
1645619290000|2022-02-23 12:28:10|14013.6|14011.6|14014|14012|14014.1|14012.1|14013.1|14011.1|18
1645619300000|2022-02-23 12:28:20|14013.9|14011.9|14013.1|14011.1|14014.5|14012.5|14012.9|14010.9|10
1645619310000|2022-02-23 12:28:30|14013.4|14011.4|14014.4|14012.4|14014.6|14012.6|14013.1|14011.1|21
1645619320000|2022-02-23 12:28:40|14014.3|14012.3|14013.8|14011.8|14014.3|14012.3|14013|14011|164
1645619330000|2022-02-23 12:28:50|14013.6|14011.6|14013.5|14011.5|14013.9|14011.9|14013.4|14011.4|6
1645619340000|2022-02-23 12:29:00|14013.6|14011.6|14013.9|14011.9|14013.9|14011.9|14013.5|14011.5|7
1645619350000|2022-02-23 12:29:10|14014.3|14012.3|14013.8|14011.8|14015|14013|14013.6|14011.6|23
1645619360000|2022-02-23 12:29:20|14013.6|14011.6|14015.3|14013.3|14016|14014|14013.6|14011.6|126
1645619370000|2022-02-23 12:29:30|14015.4|14013.4|14017|14015|14017|14015|14015|14013|35
1645619380000|2022-02-23 12:29:40|14016.9|14014.9|14016.1|14014.1|14017.4|14015.4|14016|14014|23
1645619390000|2022-02-23 12:29:50|14016.3|14014.3|14016.4|14014.4|14016.5|14014.5|14016.1|14014.1|8
1645619400000|2022-02-23 12:30:00|14016.5|14014.5|14016.8|14014.8|14017.4|14015.4|14015.6|14013.6|34
1645619410000|2022-02-23 12:30:10|14016.5|14014.5|14018.5|14016.5|14018.5|14016.5|14016.4|14014.4|66
1645619420000|2022-02-23 12:30:20|14018.6|14016.6|14016.1|14014.1|14019.3|14017.3|14015.9|14013.9|34
1645619430000|2022-02-23 12:30:30|14016.3|14014.3|14016.3|14014.3|14016.6|14014.6|14015.8|14013.8|27
1645619440000|2022-02-23 12:30:40|14016.1|14014.1|14016.9|14014.9|14017.4|14015.4|14015.6|14013.6|71
1645619450000|2022-02-23 12:30:50|14017|14015|14016.5|14014.5|14017.5|14015.5|14016|14014|21
1645619460000|2022-02-23 12:31:00|14016.6|14014.6|14016|14014|14016.8|14014.8|14015.9|14013.9|9
1645619470000|2022-02-23 12:31:10|14016.3|14014.3|14015.5|14013.5|14017.1|14015.1|14015.5|14013.5|38
1645619480000|2022-02-23 12:31:20|14015.6|14013.6|14018.4|14016.4|14018.4|14016.4|14015.5|14013.5|52
1645619490000|2022-02-23 12:31:30|14018.5|14016.5|14016.8|14014.8|14018.8|14016.8|14016.4|14014.4|20
1645619500000|2022-02-23 12:31:40|14017.1|14015.1|14017.8|14015.8|14018|14016|14017|14015|11
1645619510000|2022-02-23 12:31:50|14017.9|14015.9|14017.3|14015.3|14017.9|14015.9|14016.9|14014.9|37
1645619520000|2022-02-23 12:32:00|14017.4|14015.4|14016.5|14014.5|14017.4|14015.4|14015.4|14013.4|57
1645619530000|2022-02-23 12:32:10|14016.4|14014.4|14018.4|14016.4|14018.4|14016.4|14014.5|14012.5|178
1645619540000|2022-02-23 12:32:20|14018.6|14016.6|14016.6|14014.6|14018.6|14016.6|14016.4|14014.4|24
1645619550000|2022-02-23 12:32:30|14016.4|14014.4|14017|14015|14017.4|14015.4|14016.3|14014.3|3
1645619560000|2022-02-23 12:32:40|14016.5|14014.5|14016.4|14014.4|14017.8|14015.8|14015.4|14013.4|40
1645619570000|2022-02-23 12:32:50|14016.5|14014.5|14021|14019|14021.4|14019.4|14015.5|14013.5|118
1645619580000|2022-02-23 12:33:00|14021.1|14019.1|14023.1|14021.1|14023.6|14021.6|14021.1|14019.1|100
1645619590000|2022-02-23 12:33:10|14023.3|14021.3|14021|14019|14023.3|14021.3|14019|14017|34
1645619600000|2022-02-23 12:33:20|14021.6|14019.6|14023|14021|14023.3|14021.3|14021.6|14019.6|18
1645619610000|2022-02-23 12:33:30|14022.9|14020.9|14025.1|14023.1|14025.6|14023.6|14022.9|14020.9|78
1645619620000|2022-02-23 12:33:40|14025.3|14023.3|14029.4|14027.4|14029.4|14027.4|14024.4|14022.4|84
1645619630000|2022-02-23 12:33:50|14029.3|14027.3|14028.4|14026.4|14030.4|14028.4|14027|14025|123
1645619640000|2022-02-23 12:34:00|14028.5|14026.5|14027.8|14025.8|14029.1|14027.1|14027|14025|42
1645619650000|2022-02-23 12:34:10|14027.3|14025.3|14025.3|14023.3|14027.4|14025.4|14023.6|14021.6|58
1645619660000|2022-02-23 12:34:20|14025.4|14023.4|14027.6|14025.6|14027.6|14025.6|14025.4|14023.4|30
1645619670000|2022-02-23 12:34:30|14027.5|14025.5|14025.9|14023.9|14027.8|14025.8|14025.8|14023.8|22
1645619680000|2022-02-23 12:34:40|14025.8|14023.8|14025.4|14023.4|14025.9|14023.9|14024.9|14022.9|14
1645619690000|2022-02-23 12:34:50|14025.3|14023.3|14025.1|14023.1|14025.9|14023.9|14024.3|14022.3|36
1645619700000|2022-02-23 12:35:00|14025|14023|14025.5|14023.5|14026.1|14024.1|14023.9|14021.9|19
1645619710000|2022-02-23 12:35:10|14025.3|14023.3|14026.4|14024.4|14026.5|14024.5|14024.8|14022.8|15
1645619720000|2022-02-23 12:35:20|14026.5|14024.5|14025|14023|14026.5|14024.5|14024.1|14022.1|28
1645619730000|2022-02-23 12:35:30|14025.1|14023.1|14025.3|14023.3|14025.9|14023.9|14024.8|14022.8|13
1645619740000|2022-02-23 12:35:40|14025.1|14023.1|14026.1|14024.1|14026.1|14024.1|14025.1|14023.1|12
1645619750000|2022-02-23 12:35:50|14026|14024|14026|14024|14028.1|14026.1|14026|14024|41
1645619760000|2022-02-23 12:36:00|14025.9|14023.9|14024.9|14022.9|14026|14024|14024.6|14022.6|14
1645619770000|2022-02-23 12:36:10|14025|14023|14025.4|14023.4|14025.9|14023.9|14024.9|14022.9|10
1645619780000|2022-02-23 12:36:20|14024.8|14022.8|14023.8|14021.8|14025.3|14023.3|14023|14021|40
1645619790000|2022-02-23 12:36:30|14023.9|14021.9|14026|14024|14026|14024|14023.9|14021.9|17
1645619800000|2022-02-23 12:36:40|14025.9|14023.9|14023.5|14021.5|14025.9|14023.9|14023.5|14021.5|15
1645619810000|2022-02-23 12:36:50|14023.3|14021.3|14025|14023|14025.1|14023.1|14022.6|14020.6|21
1645619820000|2022-02-23 12:37:00|14024.9|14022.9|14024.5|14022.5|14025.8|14023.8|14024.5|14022.5|20
1645619830000|2022-02-23 12:37:10|14024.4|14022.4|14022.8|14020.8|14024.4|14022.4|14022.6|14020.6|21
1645619840000|2022-02-23 12:37:20|14022.6|14020.6|14024.6|14022.6|14025|14023|14022.6|14020.6|21
1645619850000|2022-02-23 12:37:30|14025.3|14023.3|14024.8|14022.8|14025.5|14023.5|14024.6|14022.6|17
1645619860000|2022-02-23 12:37:40|14024.9|14022.9|14024.4|14022.4|14025|14023|14024.4|14022.4|6
1645619870000|2022-02-23 12:37:50|14024.5|14022.5|14024.9|14022.9|14024.9|14022.9|14024.4|14022.4|1
1645619880000|2022-02-23 12:38:00|14025.3|14023.3|14022.6|14020.6|14025.4|14023.4|14022.6|14020.6|17
1645619890000|2022-02-23 12:38:10|14022.8|14020.8|14021.4|14019.4|14023|14021|14021|14019|48
1645619900000|2022-02-23 12:38:20|14021.1|14019.1|14021.9|14019.9|14022.3|14020.3|14021.1|14019.1|7
1645619910000|2022-02-23 12:38:30|14022|14020|14025.1|14023.1|14025.3|14023.3|14022|14020|25
1645619920000|2022-02-23 12:38:40|14025|14023|14024.3|14022.3|14025.1|14023.1|14024.1|14022.1|12
1645619930000|2022-02-23 12:38:50|14024.1|14022.1|14024.1|14022.1|14024.6|14022.6|14024.1|14022.1|3
1645619940000|2022-02-23 12:39:00|14024.3|14022.3|14026.4|14024.4|14026.5|14024.5|14024.3|14022.3|63
1645619950000|2022-02-23 12:39:10|14026.5|14024.5|14028.5|14026.5|14028.5|14026.5|14025.8|14023.8|28
1645619960000|2022-02-23 12:39:20|14028.4|14026.4|14034.4|14032.4|14034.6|14032.6|14028.4|14026.4|144
1645619970000|2022-02-23 12:39:30|14034.6|14032.6|14036.4|14034.4|14036.5|14034.5|14034.4|14032.4|125
1645619980000|2022-02-23 12:39:40|14036.3|14034.3|14035.4|14033.4|14036.4|14034.4|14034.4|14032.4|44
1645619990000|2022-02-23 12:39:50|14034.8|14032.8|14032.9|14030.9|14034.9|14032.9|14032.6|14030.6|41
1645620000000|2022-02-23 12:40:00|14032.8|14030.8|14033.1|14031.1|14033.4|14031.4|14031.8|14029.8|39
1645620010000|2022-02-23 12:40:10|14033.4|14031.4|14034.8|14032.8|14034.9|14032.9|14033.4|14031.4|45
1645620020000|2022-02-23 12:40:20|14035.1|14033.1|14034.6|14032.6|14035.1|14033.1|14033.6|14031.6|28
1645620030000|2022-02-23 12:40:30|14034.8|14032.8|14033.6|14031.6|14034.9|14032.9|14033|14031|21
1645620040000|2022-02-23 12:40:40|14033.5|14031.5|14036.4|14034.4|14037|14035|14033.3|14031.3|45
1645620050000|2022-02-23 12:40:50|14036.6|14034.6|14035.4|14033.4|14036.9|14034.9|14034.9|14032.9|26
1645620060000|2022-02-23 12:41:00|14035.3|14033.3|14033.3|14031.3|14035.9|14033.9|14032.6|14030.6|35
1645620070000|2022-02-23 12:41:10|14033.4|14031.4|14035.8|14033.8|14035.8|14033.8|14032.4|14030.4|49
1645620080000|2022-02-23 12:41:20|14035.9|14033.9|14037|14035|14037|14035|14035|14033|26
1645620090000|2022-02-23 12:41:30|14036.9|14034.9|14036.6|14034.6|14037.3|14035.3|14035.4|14033.4|45
1645620100000|2022-02-23 12:41:40|14036.5|14034.5|14035.3|14033.3|14036.5|14034.5|14034.1|14032.1|31
1645620110000|2022-02-23 12:41:50|14035.4|14033.4|14037|14035|14037.5|14035.5|14035.4|14033.4|46
1645620120000|2022-02-23 12:42:00|14036.9|14034.9|14034.6|14032.6|14036.9|14034.9|14034|14032|29
1645620130000|2022-02-23 12:42:10|14034.4|14032.4|14034|14032|14034.6|14032.6|14033|14031|24
1645620140000|2022-02-23 12:42:20|14033.9|14031.9|14034.1|14032.1|14034.4|14032.4|14032.1|14030.1|57
1645620150000|2022-02-23 12:42:30|14034|14032|14034.8|14032.8|14035.5|14033.5|14033.9|14031.9|24
1645620160000|2022-02-23 12:42:40|14034.6|14032.6|14034.9|14032.9|14035.1|14033.1|14034.3|14032.3|8
1645620170000|2022-02-23 12:42:50|14034.8|14032.8|14033.9|14031.9|14035.1|14033.1|14033.8|14031.8|19
1645620180000|2022-02-23 12:43:00|14034|14032|14033.9|14031.9|14034.8|14032.8|14032.9|14030.9|19
1645620190000|2022-02-23 12:43:10|14033.8|14031.8|14033.9|14031.9|14033.9|14031.9|14032.9|14030.9|11
1645620200000|2022-02-23 12:43:20|14033.8|14031.8|14034.1|14032.1|14034.1|14032.1|14033.6|14031.6|18
1645620210000|2022-02-23 12:43:30|14034|14032|14036.8|14034.8|14037.1|14035.1|14033.9|14031.9|40
1645620220000|2022-02-23 12:43:40|14036.9|14034.9|14036.3|14034.3|14036.9|14034.9|14035.9|14033.9|8
1645620230000|2022-02-23 12:43:50|14036.1|14034.1|14036.6|14034.6|14037|14035|14036.1|14034.1|3
1645620240000|2022-02-23 12:44:00|14036.4|14034.4|14036.6|14034.6|14036.8|14034.8|14034.9|14032.9|13
1645620250000|2022-02-23 12:44:10|14036.5|14034.5|14035|14033|14036.5|14034.5|14035|14033|5
1645620260000|2022-02-23 12:44:20|14035.1|14033.1|14034.3|14032.3|14035.1|14033.1|14034.1|14032.1|8
1645620270000|2022-02-23 12:44:30|14034.4|14032.4|14033.9|14031.9|14034.4|14032.4|14033.5|14031.5|10
1645620280000|2022-02-23 12:44:40|14034|14032|14033.5|14031.5|14034.1|14032.1|14032.6|14030.6|15
1645620290000|2022-02-23 12:44:50|14033.6|14031.6|14033.9|14031.9|14034.6|14032.6|14033.4|14031.4|10
1645620300000|2022-02-23 12:45:00|14033.6|14031.6|14034.1|14032.1|14035.9|14033.9|14033.6|14031.6|18
1645620310000|2022-02-23 12:45:10|14034.4|14032.4|14033|14031|14034.4|14032.4|14032.5|14030.5|25
1645620320000|2022-02-23 12:45:20|14033.1|14031.1|14033.9|14031.9|14033.9|14031.9|14031.6|14029.6|26
1645620330000|2022-02-23 12:45:30|14034.4|14032.4|14033.9|14031.9|14034.6|14032.6|14033.5|14031.5|7
1645620340000|2022-02-23 12:45:40|14034|14032|14033.4|14031.4|14034|14032|14033|14031|2
1645620350000|2022-02-23 12:45:50|14033.3|14031.3|14030.5|14028.5|14033.3|14031.3|14030.5|14028.5|37
1645620360000|2022-02-23 12:46:00|14030.6|14028.6|14026.9|14024.9|14031.1|14029.1|14026.8|14024.8|63
1645620370000|2022-02-23 12:46:10|14026.8|14024.8|14025|14023|14027|14025|14025|14023|44
1645620380000|2022-02-23 12:46:20|14024.3|14022.3|14023.3|14021.3|14024.6|14022.6|14021.5|14019.5|66
1645620390000|2022-02-23 12:46:30|14023.5|14021.5|14024.5|14022.5|14025.1|14023.1|14022.8|14020.8|77
1645620400000|2022-02-23 12:46:40|14024.6|14022.6|14025.8|14023.8|14025.9|14023.9|14024.3|14022.3|11
1645620410000|2022-02-23 12:46:50|14025.6|14023.6|14025.6|14023.6|14026|14024|14024.9|14022.9|21
1645620420000|2022-02-23 12:47:00|14025.8|14023.8|14026.1|14024.1|14026.9|14024.9|14025.3|14023.3|31
1645620430000|2022-02-23 12:47:10|14026.3|14024.3|14026.3|14024.3|14027|14025|14026|14024|26
1645620440000|2022-02-23 12:47:20|14026.4|14024.4|14027.1|14025.1|14027.3|14025.3|14026.1|14024.1|13
1645620450000|2022-02-23 12:47:30|14027|14025|14026.5|14024.5|14027.1|14025.1|14025.1|14023.1|23
1645620460000|2022-02-23 12:47:40|14026.4|14024.4|14025.6|14023.6|14026.4|14024.4|14025.4|14023.4|9
1645620470000|2022-02-23 12:47:50|14025.5|14023.5|14025.8|14023.8|14026.6|14024.6|14025.4|14023.4|12
1645620480000|2022-02-23 12:48:00|14025.6|14023.6|14024.6|14022.6|14025.6|14023.6|14023.9|14021.9|25
1645620490000|2022-02-23 12:48:10|14024.5|14022.5|14025.1|14023.1|14025.5|14023.5|14024|14022|12
1645620500000|2022-02-23 12:48:20|14025.4|14023.4|14025|14023|14025.4|14023.4|14024.5|14022.5|13
1645620510000|2022-02-23 12:48:30|14025.1|14023.1|14025.6|14023.6|14025.6|14023.6|14024.8|14022.8|28
1645620520000|2022-02-23 12:48:40|14024.8|14022.8|14024.1|14022.1|14024.8|14022.8|14023.8|14021.8|16
1645620530000|2022-02-23 12:48:50|14024|14022|14023.1|14021.1|14024.3|14022.3|14022.9|14020.9|20
1645620540000|2022-02-23 12:49:00|14023.3|14021.3|14023.9|14021.9|14023.9|14021.9|14022.8|14020.8|15
1645620550000|2022-02-23 12:49:10|14023.6|14021.6|14024.3|14022.3|14024.8|14022.8|14023.6|14021.6|8
1645620560000|2022-02-23 12:49:20|14024.4|14022.4|14023.5|14021.5|14024.5|14022.5|14023.4|14021.4|9
1645620570000|2022-02-23 12:49:30|14023.6|14021.6|14022.9|14020.9|14023.6|14021.6|14022.6|14020.6|9
1645620580000|2022-02-23 12:49:40|14022.8|14020.8|14020.1|14018.1|14022.8|14020.8|14019.8|14017.8|56
1645620590000|2022-02-23 12:49:50|14019.9|14017.9|14020.9|14018.9|14021.3|14019.3|14019.6|14017.6|27
1645620600000|2022-02-23 12:50:00|14021.4|14019.4|14021.6|14019.6|14022|14020|14020.6|14018.6|19
1645620610000|2022-02-23 12:50:10|14021.5|14019.5|14021.5|14019.5|14023|14021|14021.3|14019.3|16
1645620620000|2022-02-23 12:50:20|14021.4|14019.4|14023.8|14021.8|14023.8|14021.8|14021.4|14019.4|26
1645620630000|2022-02-23 12:50:30|14023.6|14021.6|14023.3|14021.3|14024|14022|14021.9|14019.9|11
1645620640000|2022-02-23 12:50:40|14023.1|14021.1|14023.1|14021.1|14023.3|14021.3|14022.1|14020.1|12
1645620650000|2022-02-23 12:50:50|14023.3|14021.3|14023.8|14021.8|14023.8|14021.8|14023.1|14021.1|3
1645620660000|2022-02-23 12:51:00|14023.6|14021.6|14022.5|14020.5|14023.8|14021.8|14022|14020|15
1645620670000|2022-02-23 12:51:10|14022.6|14020.6|14022.9|14020.9|14023.6|14021.6|14022.6|14020.6|9
1645620680000|2022-02-23 12:51:20|14023|14021|14022.3|14020.3|14023.1|14021.1|14022.3|14020.3|9
1645620690000|2022-02-23 12:51:30|14022.4|14020.4|14022.9|14020.9|14023.5|14021.5|14022.4|14020.4|7
1645620700000|2022-02-23 12:51:40|14023|14021|14022.6|14020.6|14023|14021|14022.4|14020.4|14
1645620710000|2022-02-23 12:51:50|14025.3|14023.3|14026.5|14024.5|14027|14025|14025.3|14023.3|64
1645620720000|2022-02-23 12:52:00|14026.6|14024.6|14027.1|14025.1|14027.4|14025.4|14026.3|14024.3|29
1645620730000|2022-02-23 12:52:10|14027.3|14025.3|14029.4|14027.4|14029.5|14027.5|14027.1|14025.1|56
1645620740000|2022-02-23 12:52:20|14029.3|14027.3|14029.6|14027.6|14030|14028|14028.3|14026.3|39
1645620750000|2022-02-23 12:52:30|14029.8|14027.8|14030.6|14028.6|14030.8|14028.8|14029.6|14027.6|32
1645620760000|2022-02-23 12:52:40|14030.9|14028.9|14033.1|14031.1|14033.3|14031.3|14030|14028|38
1645620770000|2022-02-23 12:52:50|14033.3|14031.3|14035|14033|14035.1|14033.1|14033.1|14031.1|44
1645620780000|2022-02-23 12:53:00|14035.4|14033.4|14039.4|14037.4|14039.4|14037.4|14034.6|14032.6|98
1645620790000|2022-02-23 12:53:10|14039.5|14037.5|14038.9|14036.9|14039.5|14037.5|14037.9|14035.9|39
1645620800000|2022-02-23 12:53:20|14038.8|14036.8|14036.5|14034.5|14039|14037|14035.8|14033.8|35
1645620810000|2022-02-23 12:53:30|14036.3|14034.3|14034.1|14032.1|14036.3|14034.3|14034.1|14032.1|29
1645620820000|2022-02-23 12:53:40|14034.4|14032.4|14033.9|14031.9|14035.5|14033.5|14033.8|14031.8|24
1645620830000|2022-02-23 12:53:50|14033.8|14031.8|14035.6|14033.6|14035.6|14033.6|14033.8|14031.8|19
1645620840000|2022-02-23 12:54:00|14035.1|14033.1|14033.9|14031.9|14035.1|14033.1|14033.6|14031.6|26
1645620850000|2022-02-23 12:54:10|14034|14032|14034.1|14032.1|14034.1|14032.1|14033.8|14031.8|39
1645620860000|2022-02-23 12:54:20|14033.9|14031.9|14033.8|14031.8|14034.1|14032.1|14033.6|14031.6|6
1645620870000|2022-02-23 12:54:30|14034|14032|14035.4|14033.4|14035.6|14033.6|14033.3|14031.3|28
1645620880000|2022-02-23 12:54:40|14035.5|14033.5|14037.1|14035.1|14037.6|14035.6|14035.5|14033.5|27
1645620890000|2022-02-23 12:54:50|14037.4|14035.4|14035.6|14033.6|14037.4|14035.4|14034.8|14032.8|14
1645620900000|2022-02-23 12:55:00|14035.8|14033.8|14037.1|14035.1|14037.6|14035.6|14035.1|14033.1|29
1645620910000|2022-02-23 12:55:10|14037|14035|14036.9|14034.9|14037.4|14035.4|14036.1|14034.1|13
1645620920000|2022-02-23 12:55:20|14036.8|14034.8|14034.8|14032.8|14036.9|14034.9|14034.8|14032.8|18
1645620930000|2022-02-23 12:55:30|14035|14033|14038.5|14036.5|14038.5|14036.5|14034.6|14032.6|80
1645620940000|2022-02-23 12:55:40|14038.3|14036.3|14038|14036|14038.4|14036.4|14037.9|14035.9|18
1645620950000|2022-02-23 12:55:50|14037.9|14035.9|14037.9|14035.9|14038.8|14036.8|14037.8|14035.8|24
1645620960000|2022-02-23 12:56:00|14037.4|14035.4|14037.3|14035.3|14037.6|14035.6|14036.5|14034.5|37
1645620970000|2022-02-23 12:56:10|14038.3|14036.3|14036.1|14034.1|14038.6|14036.6|14035.8|14033.8|55
1645620980000|2022-02-23 12:56:20|14036|14034|14037.6|14035.6|14038|14036|14035.9|14033.9|58
1645620990000|2022-02-23 12:56:30|14037.1|14035.1|14038.5|14036.5|14038.6|14036.6|14037|14035|37
1645621000000|2022-02-23 12:56:40|14038.6|14036.6|14037|14035|14038.6|14036.6|14036.5|14034.5|41
1645621010000|2022-02-23 12:56:50|14037.4|14035.4|14036.6|14034.6|14037.8|14035.8|14035|14033|73
1645621020000|2022-02-23 12:57:00|14036.5|14034.5|14037.1|14035.1|14037.4|14035.4|14036.5|14034.5|16
1645621030000|2022-02-23 12:57:10|14037|14035|14037.3|14035.3|14038.1|14036.1|14037|14035|13
1645621040000|2022-02-23 12:57:20|14037.1|14035.1|14035.8|14033.8|14037.4|14035.4|14035.8|14033.8|25
1645621050000|2022-02-23 12:57:30|14035.9|14033.9|14034.1|14032.1|14035.9|14033.9|14033.9|14031.9|41
1645621060000|2022-02-23 12:57:40|14033.9|14031.9|14035.6|14033.6|14036.1|14034.1|14033.9|14031.9|12
1645621070000|2022-02-23 12:57:50|14035.3|14033.3|14034.9|14032.9|14035.4|14033.4|14034.5|14032.5|3
1645621080000|2022-02-23 12:58:00|14034.8|14032.8|14034.5|14032.5|14034.9|14032.9|14033.8|14031.8|9
1645621090000|2022-02-23 12:58:10|14034.6|14032.6|14032.9|14030.9|14035|14033|14032.1|14030.1|62
1645621100000|2022-02-23 12:58:20|14033.1|14031.1|14032.5|14030.5|14033.1|14031.1|14032.3|14030.3|25
1645621110000|2022-02-23 12:58:30|14032.6|14030.6|14029.8|14027.8|14032.6|14030.6|14029.6|14027.6|47
1645621120000|2022-02-23 12:58:40|14029.9|14027.9|14030.3|14028.3|14030.8|14028.8|14029.4|14027.4|19
1645621130000|2022-02-23 12:58:50|14030.1|14028.1|14030.6|14028.6|14030.8|14028.8|14029.8|14027.8|16
1645621140000|2022-02-23 12:59:00|14030.8|14028.8|14029.3|14027.3|14031.5|14029.5|14028.8|14026.8|33
1645621150000|2022-02-23 12:59:10|14028.9|14026.9|14029.4|14027.4|14029.6|14027.6|14028.9|14026.9|28
1645621160000|2022-02-23 12:59:20|14029.6|14027.6|14028.9|14026.9|14029.6|14027.6|14028.8|14026.8|19
1645621170000|2022-02-23 12:59:30|14029.8|14027.8|14029.9|14027.9|14029.9|14027.9|14028.9|14026.9|20
1645621180000|2022-02-23 12:59:40|14029.8|14027.8|14030|14028|14030|14028|14029.1|14027.1|15
1645621190000|2022-02-23 12:59:50|14030.1|14028.1|14029.6|14027.6|14030.3|14028.3|14029.6|14027.6|5
1645621200000|2022-02-23 13:00:00|14030.4|14028.4|14028|14026|14031.4|14029.4|14027.1|14025.1|96
1645621210000|2022-02-23 13:00:10|14028.3|14026.3|14027.3|14025.3|14029.3|14027.3|14027.3|14025.3|48
1645621220000|2022-02-23 13:00:20|14027.4|14025.4|14026.8|14024.8|14028|14026|14026.4|14024.4|45
1645621230000|2022-02-23 13:00:30|14026.9|14024.9|14026.5|14024.5|14027.8|14025.8|14026.5|14024.5|18
1645621240000|2022-02-23 13:00:40|14026.6|14024.6|14026.4|14024.4|14027.4|14025.4|14026.1|14024.1|39
1645621250000|2022-02-23 13:00:50|14026.3|14024.3|14026.6|14024.6|14026.8|14024.8|14025.6|14023.6|61
1645621260000|2022-02-23 13:01:00|14027|14025|14027.1|14025.1|14027.6|14025.6|14026.3|14024.3|29
1645621270000|2022-02-23 13:01:10|14027|14025|14028.3|14026.3|14028.4|14026.4|14026.8|14024.8|37
1645621280000|2022-02-23 13:01:20|14029|14027|14032.6|14030.6|14033.3|14031.3|14029|14027|81
1645621290000|2022-02-23 13:01:30|14032.8|14030.8|14031.6|14029.6|14034.1|14032.1|14031.5|14029.5|68
1645621300000|2022-02-23 13:01:40|14031.5|14029.5|14029.3|14027.3|14032.6|14030.6|14029.3|14027.3|47
1645621310000|2022-02-23 13:01:50|14029.4|14027.4|14028.5|14026.5|14029.4|14027.4|14028|14026|30
1645621320000|2022-02-23 13:02:00|14028.6|14026.6|14027.4|14025.4|14029|14027|14027.1|14025.1|45
1645621330000|2022-02-23 13:02:10|14027.1|14025.1|14027.9|14025.9|14028|14026|14026.9|14024.9|65
1645621340000|2022-02-23 13:02:20|14027.8|14025.8|14029|14027|14029.4|14027.4|14027.1|14025.1|38
1645621350000|2022-02-23 13:02:30|14028.9|14026.9|14028|14026|14028.9|14026.9|14027.3|14025.3|35
1645621360000|2022-02-23 13:02:40|14027.8|14025.8|14026.8|14024.8|14028|14026|14026.6|14024.6|49
1645621370000|2022-02-23 13:02:50|14027|14025|14029.5|14027.5|14029.5|14027.5|14026.6|14024.6|102
1645621380000|2022-02-23 13:03:00|14029.8|14027.8|14030|14028|14030.5|14028.5|14028.9|14026.9|67
1645621390000|2022-02-23 13:03:10|14030.1|14028.1|14029.8|14027.8|14030.1|14028.1|14028.9|14026.9|31
1645621400000|2022-02-23 13:03:20|14029.9|14027.9|14028|14026|14030.6|14028.6|14028|14026|36
1645621410000|2022-02-23 13:03:30|14028.1|14026.1|14027.1|14025.1|14028.4|14026.4|14027.1|14025.1|41
1645621420000|2022-02-23 13:03:40|14027.3|14025.3|14027.4|14025.4|14028.5|14026.5|14026.8|14024.8|45
1645621430000|2022-02-23 13:03:50|14027.8|14025.8|14028|14026|14028.4|14026.4|14026.8|14024.8|10
1645621440000|2022-02-23 13:04:00|14027.9|14025.9|14028.9|14026.9|14028.9|14026.9|14027.1|14025.1|12
1645621450000|2022-02-23 13:04:10|14029|14027|14026.6|14024.6|14029.8|14027.8|14026.6|14024.6|89
1645621460000|2022-02-23 13:04:20|14026.9|14024.9|14027.4|14025.4|14027.5|14025.5|14025.8|14023.8|60
1645621470000|2022-02-23 13:04:30|14027.3|14025.3|14026.4|14024.4|14027.4|14025.4|14026|14024|38
1645621480000|2022-02-23 13:04:40|14026.3|14024.3|14028.8|14026.8|14028.8|14026.8|14026.3|14024.3|11
1645621490000|2022-02-23 13:04:50|14028.6|14026.6|14027.5|14025.5|14029.1|14027.1|14027|14025|33
1645621500000|2022-02-23 13:05:00|14027.4|14025.4|14027.8|14025.8|14028.4|14026.4|14027|14025|27
1645621510000|2022-02-23 13:05:10|14027.5|14025.5|14028.4|14026.4|14028.9|14026.9|14027.4|14025.4|12
1645621520000|2022-02-23 13:05:20|14028.5|14026.5|14028|14026|14028.8|14026.8|14027.6|14025.6|9
1645621530000|2022-02-23 13:05:30|14027.9|14025.9|14026.6|14024.6|14028|14026|14026.4|14024.4|9
1645621540000|2022-02-23 13:05:40|14026.8|14024.8|14026.6|14024.6|14027.1|14025.1|14026.6|14024.6|20
1645621550000|2022-02-23 13:05:50|14026.5|14024.5|14026.4|14024.4|14026.9|14024.9|14026.4|14024.4|32
1645621560000|2022-02-23 13:06:00|14026.5|14024.5|14027.8|14025.8|14028|14026|14026.5|14024.5|9
1645621570000|2022-02-23 13:06:10|14027.4|14025.4|14028.6|14026.6|14029|14027|14027.4|14025.4|25
1645621580000|2022-02-23 13:06:20|14028.8|14026.8|14029.3|14027.3|14029.5|14027.5|14028.5|14026.5|20
1645621590000|2022-02-23 13:06:30|14029.4|14027.4|14029.3|14027.3|14030.1|14028.1|14028.6|14026.6|26
1645621600000|2022-02-23 13:06:40|14029.1|14027.1|14027.3|14025.3|14029.4|14027.4|14027|14025|49
1645621610000|2022-02-23 13:06:50|14027.1|14025.1|14029.9|14027.9|14029.9|14027.9|14026.4|14024.4|59
1645621620000|2022-02-23 13:07:00|14030.3|14028.3|14032.1|14030.1|14032.3|14030.3|14030|14028|56
1645621630000|2022-02-23 13:07:10|14031.9|14029.9|14031.6|14029.6|14031.9|14029.9|14030.1|14028.1|33
1645621640000|2022-02-23 13:07:20|14031.8|14029.8|14030.6|14028.6|14032.4|14030.4|14030.5|14028.5|90
1645621650000|2022-02-23 13:07:30|14030.8|14028.8|14031.1|14029.1|14031.1|14029.1|14030|14028|55
1645621660000|2022-02-23 13:07:40|14031|14029|14037.6|14035.6|14038|14036|14030.6|14028.6|116
1645621670000|2022-02-23 13:07:50|14037.5|14035.5|14036.8|14034.8|14037.6|14035.6|14035.3|14033.3|36
1645621680000|2022-02-23 13:08:00|14037|14035|14037.1|14035.1|14037.4|14035.4|14036.4|14034.4|46
1645621690000|2022-02-23 13:08:10|14037.3|14035.3|14038.6|14036.6|14038.9|14036.9|14037.3|14035.3|57
1645621700000|2022-02-23 13:08:20|14038.9|14036.9|14037.4|14035.4|14039.3|14037.3|14037.1|14035.1|86
1645621710000|2022-02-23 13:08:30|14037.5|14035.5|14036.9|14034.9|14037.6|14035.6|14036.9|14034.9|14
1645621720000|2022-02-23 13:08:40|14037.4|14035.4|14037.3|14035.3|14038.4|14036.4|14037|14035|25
1645621730000|2022-02-23 13:08:50|14038.1|14036.1|14037.9|14035.9|14038.6|14036.6|14037.6|14035.6|37
1645621740000|2022-02-23 13:09:00|14037.8|14035.8|14037.1|14035.1|14037.9|14035.9|14037.1|14035.1|14
1645621750000|2022-02-23 13:09:10|14036.9|14034.9|14035.6|14033.6|14036.9|14034.9|14034.6|14032.6|52
1645621760000|2022-02-23 13:09:20|14035.5|14033.5|14035.6|14033.6|14035.9|14033.9|14035.1|14033.1|5
1645621770000|2022-02-23 13:09:30|14035.4|14033.4|14038.3|14036.3|14038.5|14036.5|14035.4|14033.4|25
1645621780000|2022-02-23 13:09:40|14038.1|14036.1|14038.6|14036.6|14039|14037|14038|14036|34
1645621790000|2022-02-23 13:09:50|14038.5|14036.5|14038.4|14036.4|14038.5|14036.5|14038|14036|23
1645621800000|2022-02-23 13:10:00|14038.3|14036.3|14037.5|14035.5|14038.3|14036.3|14036.4|14034.4|14
1645621810000|2022-02-23 13:10:10|14037.8|14035.8|14037.5|14035.5|14037.9|14035.9|14036.6|14034.6|10
1645621820000|2022-02-23 13:10:20|14037.3|14035.3|14037.4|14035.4|14037.5|14035.5|14037.1|14035.1|13
1645621830000|2022-02-23 13:10:30|14037|14035|14035.4|14033.4|14037.1|14035.1|14034.9|14032.9|26
1645621840000|2022-02-23 13:10:40|14035|14033|14037|14035|14037.4|14035.4|14035|14033|9
1645621850000|2022-02-23 13:10:50|14037.1|14035.1|14037.4|14035.4|14038|14036|14036.6|14034.6|16
1645621860000|2022-02-23 13:11:00|14037.5|14035.5|14037|14035|14037.8|14035.8|14036.8|14034.8|13
1645621870000|2022-02-23 13:11:10|14037.1|14035.1|14036.1|14034.1|14037.5|14035.5|14035.5|14033.5|29
1645621880000|2022-02-23 13:11:20|14036.3|14034.3|14035.3|14033.3|14036.5|14034.5|14034.9|14032.9|16
1645621890000|2022-02-23 13:11:30|14035.1|14033.1|14032.9|14030.9|14035.3|14033.3|14032|14030|85
1645621900000|2022-02-23 13:11:40|14033|14031|14033.4|14031.4|14033.9|14031.9|14032.9|14030.9|23
1645621910000|2022-02-23 13:11:50|14033.3|14031.3|14033|14031|14034|14032|14033|14031|23
1645621920000|2022-02-23 13:12:00|14033.1|14031.1|14032.9|14030.9|14033.9|14031.9|14032.8|14030.8|22
1645621930000|2022-02-23 13:12:10|14033|14031|14034.1|14032.1|14034.1|14032.1|14033|14031|9
1645621940000|2022-02-23 13:12:20|14034.3|14032.3|14032.3|14030.3|14034.3|14032.3|14032.3|14030.3|47
1645621950000|2022-02-23 13:12:30|14032.4|14030.4|14030.1|14028.1|14032.8|14030.8|14028.6|14026.6|107
1645621960000|2022-02-23 13:12:40|14030.3|14028.3|14028.4|14026.4|14030.8|14028.8|14027.9|14025.9|26
1645621970000|2022-02-23 13:12:50|14028.3|14026.3|14028.8|14026.8|14028.9|14026.9|14028.3|14026.3|17
1645621980000|2022-02-23 13:13:00|14028.6|14026.6|14027.6|14025.6|14028.8|14026.8|14027.6|14025.6|20
1645621990000|2022-02-23 13:13:10|14027.4|14025.4|14026.5|14024.5|14028.5|14026.5|14024.1|14022.1|180
1645622000000|2022-02-23 13:13:20|14026.4|14024.4|14028.6|14026.6|14028.6|14026.6|14026.4|14024.4|23
1645622010000|2022-02-23 13:13:30|14027.5|14025.5|14027.3|14025.3|14027.8|14025.8|14026.3|14024.3|40
1645622020000|2022-02-23 13:13:40|14027.4|14025.4|14027.3|14025.3|14027.4|14025.4|14026.1|14024.1|47
1645622030000|2022-02-23 13:13:50|14027.4|14025.4|14027.4|14025.4|14027.8|14025.8|14026.9|14024.9|20
1645622040000|2022-02-23 13:14:00|14027.3|14025.3|14029|14027|14029|14027|14026.6|14024.6|26
1645622050000|2022-02-23 13:14:10|14029.1|14027.1|14027.5|14025.5|14029.1|14027.1|14027.3|14025.3|21
1645622060000|2022-02-23 13:14:20|14027.1|14025.1|14027.9|14025.9|14028.5|14026.5|14026.6|14024.6|32
1645622070000|2022-02-23 13:14:30|14028.1|14026.1|14027.4|14025.4|14028.5|14026.5|14027.3|14025.3|7
1645622080000|2022-02-23 13:14:40|14027.1|14025.1|14026.9|14024.9|14027.4|14025.4|14026.5|14024.5|10
1645622090000|2022-02-23 13:14:50|14027|14025|14027.9|14025.9|14028|14026|14026.6|14024.6|20
1645622100000|2022-02-23 13:15:00|14027.8|14025.8|14028.3|14026.3|14028.4|14026.4|14026.6|14024.6|21
1645622110000|2022-02-23 13:15:10|14028.4|14026.4|14027.6|14025.6|14028.5|14026.5|14027.4|14025.4|14
1645622120000|2022-02-23 13:15:20|14027.9|14025.9|14028.6|14026.6|14028.8|14026.8|14027.9|14025.9|7
1645622130000|2022-02-23 13:15:30|14028.5|14026.5|14028.6|14026.6|14029.4|14027.4|14028.5|14026.5|24
1645622140000|2022-02-23 13:15:40|14029.3|14027.3|14031.1|14029.1|14031.4|14029.4|14029.1|14027.1|25
1645622150000|2022-02-23 13:15:50|14031|14029|14027.6|14025.6|14031|14029|14026.5|14024.5|85
1645622160000|2022-02-23 13:16:00|14027.5|14025.5|14024.8|14022.8|14027.5|14025.5|14024.8|14022.8|46
1645622170000|2022-02-23 13:16:10|14024.9|14022.9|14025.6|14023.6|14026.3|14024.3|14024.9|14022.9|21
1645622180000|2022-02-23 13:16:20|14025.5|14023.5|14027.1|14025.1|14027.1|14025.1|14025.5|14023.5|13
1645622190000|2022-02-23 13:16:30|14027.4|14025.4|14029.4|14027.4|14029.6|14027.6|14027.4|14025.4|8
1645622200000|2022-02-23 13:16:40|14029.5|14027.5|14028.8|14026.8|14029.9|14027.9|14027.8|14025.8|42
1645622210000|2022-02-23 13:16:50|14028.9|14026.9|14027.9|14025.9|14029.4|14027.4|14027.5|14025.5|40
1645622220000|2022-02-23 13:17:00|14028.1|14026.1|14027.4|14025.4|14029.1|14027.1|14027.3|14025.3|54
1645622230000|2022-02-23 13:17:10|14027.3|14025.3|14029.6|14027.6|14030|14028|14027.3|14025.3|14
1645622240000|2022-02-23 13:17:20|14028.8|14026.8|14028.5|14026.5|14029|14027|14027.5|14025.5|143
1645622250000|2022-02-23 13:17:30|14028.6|14026.6|14028.6|14026.6|14029|14027|14027.1|14025.1|38
1645622260000|2022-02-23 13:17:40|14028.8|14026.8|14027.9|14025.9|14029.5|14027.5|14027.6|14025.6|4
1645622270000|2022-02-23 13:17:50|14028.1|14026.1|14028.6|14026.6|14029.3|14027.3|14027.8|14025.8|31
1645622280000|2022-02-23 13:18:00|14028.5|14026.5|14028.6|14026.6|14030.3|14028.3|14028.3|14026.3|105
1645622290000|2022-02-23 13:18:10|14028.4|14026.4|14028.3|14026.3|14029.3|14027.3|14028.3|14026.3|37
1645622300000|2022-02-23 13:18:20|14028.5|14026.5|14027.8|14025.8|14028.6|14026.6|14027.8|14025.8|6
1645622310000|2022-02-23 13:18:30|14027.9|14025.9|14027|14025|14027.9|14025.9|14026.5|14024.5|54
1645622320000|2022-02-23 13:18:40|14026.9|14024.9|14026.1|14024.1|14027|14025|14026|14024|45
1645622330000|2022-02-23 13:18:50|14026|14024|14026.5|14024.5|14026.8|14024.8|14025.9|14023.9|25
1645622340000|2022-02-23 13:19:00|14026.4|14024.4|14025.4|14023.4|14027|14025|14025.4|14023.4|29
1645622350000|2022-02-23 13:19:10|14025.3|14023.3|14025.9|14023.9|14026.3|14024.3|14024.8|14022.8|80
1645622360000|2022-02-23 13:19:20|14026|14024|14027|14025|14027|14025|14025.4|14023.4|25
1645622370000|2022-02-23 13:19:30|14027.4|14025.4|14027.9|14025.9|14028.5|14026.5|14027.1|14025.1|11
1645622380000|2022-02-23 13:19:40|14028.1|14026.1|14026.1|14024.1|14028.3|14026.3|14026.1|14024.1|10
1645622390000|2022-02-23 13:19:50|14026|14024|14025|14023|14026|14024|14024.8|14022.8|22
1645622400000|2022-02-23 13:20:00|14024.8|14022.8|14026.1|14024.1|14026.5|14024.5|14024.4|14022.4|31
1645622410000|2022-02-23 13:20:10|14026.3|14024.3|14026.1|14024.1|14026.6|14024.6|14026.1|14024.1|4
1645622420000|2022-02-23 13:20:20|14026|14024|14027.3|14025.3|14027.6|14025.6|14025.6|14023.6|19
1645622430000|2022-02-23 13:20:30|14027.1|14025.1|14027.4|14025.4|14027.4|14025.4|14027|14025|4
1645622440000|2022-02-23 13:20:40|14027.3|14025.3|14027.5|14025.5|14027.6|14025.6|14027.1|14025.1|6
1645622450000|2022-02-23 13:20:50|14027.6|14025.6|14029.4|14027.4|14029.4|14027.4|14027.5|14025.5|14
1645622460000|2022-02-23 13:21:00|14029.3|14027.3|14029.6|14027.6|14030.5|14028.5|14027.4|14025.4|42
1645622470000|2022-02-23 13:21:10|14029.8|14027.8|14029.6|14027.6|14030.8|14028.8|14029.3|14027.3|22
1645622480000|2022-02-23 13:21:20|14029.8|14027.8|14028.5|14026.5|14029.8|14027.8|14027.9|14025.9|9
1645622490000|2022-02-23 13:21:30|14028.4|14026.4|14029.8|14027.8|14029.8|14027.8|14028.1|14026.1|7
1645622500000|2022-02-23 13:21:40|14029.6|14027.6|14028.3|14026.3|14029.6|14027.6|14028|14026|36
1645622510000|2022-02-23 13:21:50|14027.9|14025.9|14022.6|14020.6|14028.6|14026.6|14022.3|14020.3|102
1645622520000|2022-02-23 13:22:00|14023.1|14021.1|14021.6|14019.6|14023.3|14021.3|14020.6|14018.6|75
1645622530000|2022-02-23 13:22:10|14021.5|14019.5|14021.8|14019.8|14023.1|14021.1|14021.4|14019.4|24
1645622540000|2022-02-23 13:22:20|14021.9|14019.9|14020.9|14018.9|14022.6|14020.6|14020.6|14018.6|41
1645622550000|2022-02-23 13:22:30|14020.8|14018.8|14021.1|14019.1|14021.1|14019.1|14020|14018|44
1645622560000|2022-02-23 13:22:40|14021|14019|14022.5|14020.5|14023|14021|14020.9|14018.9|18
1645622570000|2022-02-23 13:22:50|14022.4|14020.4|14022.4|14020.4|14022.9|14020.9|14022|14020|10
1645622580000|2022-02-23 13:23:00|14022.1|14020.1|14022|14020|14024.1|14022.1|14021.8|14019.8|31
1645622590000|2022-02-23 13:23:10|14022.1|14020.1|14020.5|14018.5|14022.6|14020.6|14020.4|14018.4|30
1645622600000|2022-02-23 13:23:20|14019.9|14017.9|14020.8|14018.8|14021.8|14019.8|14019.8|14017.8|40
1645622610000|2022-02-23 13:23:30|14020.6|14018.6|14020.3|14018.3|14021.6|14019.6|14020.1|14018.1|21
1645622620000|2022-02-23 13:23:40|14020.1|14018.1|14019.9|14017.9|14020.4|14018.4|14018.9|14016.9|41
1645622630000|2022-02-23 13:23:50|14020|14018|14020.4|14018.4|14021.6|14019.6|14019.9|14017.9|19
1645622640000|2022-02-23 13:24:00|14020.9|14018.9|14020.1|14018.1|14021.6|14019.6|14019.9|14017.9|20
1645622650000|2022-02-23 13:24:10|14019.9|14017.9|14020|14018|14020.9|14018.9|14019.9|14017.9|4
1645622660000|2022-02-23 13:24:20|14019.9|14017.9|14014.3|14012.3|14020.1|14018.1|14014.3|14012.3|180
1645622670000|2022-02-23 13:24:30|14014.1|14012.1|14013|14011|14014.1|14012.1|14010.6|14008.6|264
1645622680000|2022-02-23 13:24:40|14012.6|14010.6|14011.9|14009.9|14013|14011|14009.9|14007.9|85
1645622690000|2022-02-23 13:24:50|14012|14010|14011.9|14009.9|14012.9|14010.9|14011.8|14009.8|57
1645622700000|2022-02-23 13:25:00|14012.4|14010.4|14012.5|14010.5|14014.9|14012.9|14011.8|14009.8|76
1645622710000|2022-02-23 13:25:10|14012.4|14010.4|14008.3|14006.3|14012.5|14010.5|14008.3|14006.3|53
1645622720000|2022-02-23 13:25:20|14009.8|14007.8|14009.1|14007.1|14010.3|14008.3|14007.8|14005.8|156
1645622730000|2022-02-23 13:25:30|14008.9|14006.9|14010.6|14008.6|14010.6|14008.6|14008.4|14006.4|38
1645622740000|2022-02-23 13:25:40|14010.5|14008.5|14011.8|14009.8|14012.3|14010.3|14010.5|14008.5|47
1645622750000|2022-02-23 13:25:50|14011.9|14009.9|14013.8|14011.8|14013.8|14011.8|14011.6|14009.6|46
1645622760000|2022-02-23 13:26:00|14013.9|14011.9|14014.1|14012.1|14014.4|14012.4|14012.9|14010.9|17
1645622770000|2022-02-23 13:26:10|14014|14012|14013.5|14011.5|14014.4|14012.4|14012.3|14010.3|16
1645622780000|2022-02-23 13:26:20|14013.4|14011.4|14015.9|14013.9|14015.9|14013.9|14013.4|14011.4|22
1645622790000|2022-02-23 13:26:30|14015.8|14013.8|14014.5|14012.5|14016.1|14014.1|14014.1|14012.1|11
1645622800000|2022-02-23 13:26:40|14014.6|14012.6|14013|14011|14014.8|14012.8|14012.8|14010.8|5
1645622810000|2022-02-23 13:26:50|14013.1|14011.1|14013.6|14011.6|14014.4|14012.4|14013.1|14011.1|4
1645622820000|2022-02-23 13:27:00|14013.8|14011.8|14012.9|14010.9|14013.8|14011.8|14012.6|14010.6|19
1645622830000|2022-02-23 13:27:10|14012.8|14010.8|14012.3|14010.3|14013.8|14011.8|14011.5|14009.5|19
1645622840000|2022-02-23 13:27:20|14012.4|14010.4|14012.5|14010.5|14013.5|14011.5|14012.3|14010.3|6
1645622850000|2022-02-23 13:27:30|14012.6|14010.6|14011.5|14009.5|14012.6|14010.6|14011.1|14009.1|7
1645622860000|2022-02-23 13:27:40|14011.1|14009.1|14009.8|14007.8|14011.8|14009.8|14009.1|14007.1|28
1645622870000|2022-02-23 13:27:50|14009.5|14007.5|14008.6|14006.6|14009.9|14007.9|14007.6|14005.6|45
1645622880000|2022-02-23 13:28:00|14008.3|14006.3|14007.6|14005.6|14009|14007|14006.9|14004.9|36
1645622890000|2022-02-23 13:28:10|14007.5|14005.5|14007.6|14005.6|14007.8|14005.8|14004.9|14002.9|92
1645622900000|2022-02-23 13:28:20|14007.8|14005.8|14009.6|14007.6|14010.4|14008.4|14007.8|14005.8|31
1645622910000|2022-02-23 13:28:30|14009.1|14007.1|14009.4|14007.4|14010|14008|14008.9|14006.9|9
1645622920000|2022-02-23 13:28:40|14009.5|14007.5|14009.8|14007.8|14010|14008|14009.5|14007.5|5
1645622930000|2022-02-23 13:28:50|14009.4|14007.4|14009.6|14007.6|14010.1|14008.1|14009.1|14007.1|17
1645622940000|2022-02-23 13:29:00|14009.5|14007.5|14009.4|14007.4|14010|14008|14009|14007|18
1645622950000|2022-02-23 13:29:10|14009.5|14007.5|14010|14008|14010|14008|14009.5|14007.5|4
1645622960000|2022-02-23 13:29:20|14009.4|14007.4|14008.4|14006.4|14009.8|14007.8|14008.4|14006.4|14
1645622970000|2022-02-23 13:29:30|14008.3|14006.3|14009.8|14007.8|14009.9|14007.9|14008|14006|25
1645622980000|2022-02-23 13:29:40|14009.6|14007.6|14009.4|14007.4|14010.1|14008.1|14009.4|14007.4|8
1645622990000|2022-02-23 13:29:50|14009.6|14007.6|14010|14008|14010.1|14008.1|14008.6|14006.6|27
1645623000000|2022-02-23 13:30:00|14010.1|14008.1|14010.8|14008.8|14012.1|14010.1|14009.4|14007.4|72
1645623010000|2022-02-23 13:30:10|14010.9|14008.9|14012.6|14010.6|14012.6|14010.6|14010.1|14008.1|38
1645623020000|2022-02-23 13:30:20|14012.8|14010.8|14012|14010|14013|14011|14011.9|14009.9|27
1645623030000|2022-02-23 13:30:30|14012.1|14010.1|14010.1|14008.1|14012.3|14010.3|14010.1|14008.1|40
1645623040000|2022-02-23 13:30:40|14010|14008|14010.9|14008.9|14011.3|14009.3|14010|14008|9
1645623050000|2022-02-23 13:30:50|14011|14009|14011.4|14009.4|14011.5|14009.5|14010.9|14008.9|24
1645623060000|2022-02-23 13:31:00|14011.5|14009.5|14006.8|14004.8|14011.9|14009.9|14006.8|14004.8|66
1645623070000|2022-02-23 13:31:10|14006.9|14004.9|13999.4|13997.4|14006.9|14004.9|13998.9|13996.9|176
1645623080000|2022-02-23 13:31:20|13999.3|13997.3|14001.6|13999.6|14001.6|13999.6|13998.6|13996.6|54
1645623090000|2022-02-23 13:31:30|14001.8|13999.8|13999.6|13997.6|14003|14001|13998.6|13996.6|89
1645623100000|2022-02-23 13:31:40|13999.9|13997.9|14003.1|14001.1|14003.5|14001.5|13999.9|13997.9|60
1645623110000|2022-02-23 13:31:50|14003.5|14001.5|14002.9|14000.9|14003.6|14001.6|14001.9|13999.9|62
1645623120000|2022-02-23 13:32:00|14003|14001|14003.8|14001.8|14003.9|14001.9|14002.1|14000.1|30
1645623130000|2022-02-23 13:32:10|14003.9|14001.9|14003.9|14001.9|14004.5|14002.5|14003.5|14001.5|21
1645623140000|2022-02-23 13:32:20|14003.1|14001.1|14003.1|14001.1|14003.3|14001.3|14002.1|14000.1|24
1645623150000|2022-02-23 13:32:30|14003.3|14001.3|14004|14002|14004.4|14002.4|14003|14001|16
1645623160000|2022-02-23 13:32:40|14003.5|14001.5|14004.3|14002.3|14004.5|14002.5|14002|14000|24
1645623170000|2022-02-23 13:32:50|14004.4|14002.4|14005.5|14003.5|14006.8|14004.8|14004.3|14002.3|44
1645623180000|2022-02-23 13:33:00|14005.6|14003.6|14003.3|14001.3|14005.6|14003.6|14003.3|14001.3|13
1645623190000|2022-02-23 13:33:10|14002.8|14000.8|14002.8|14000.8|14003.6|14001.6|14002.6|14000.6|16
1645623200000|2022-02-23 13:33:20|14002.6|14000.6|14003.1|14001.1|14003.8|14001.8|14002.6|14000.6|11
1645623210000|2022-02-23 13:33:30|14003.8|14001.8|14002.4|14000.4|14003.8|14001.8|14002.1|14000.1|13
1645623220000|2022-02-23 13:33:40|14002.5|14000.5|14000.9|13998.9|14003.5|14001.5|14000.8|13998.8|37
1645623230000|2022-02-23 13:33:50|14001.1|13999.1|14000.1|13998.1|14001.6|13999.6|14000|13998|31
1645623240000|2022-02-23 13:34:00|14000|13998|14004.8|14002.8|14005.4|14003.4|14000|13998|50
1645623250000|2022-02-23 13:34:10|14004.6|14002.6|14003.1|14001.1|14004.6|14002.6|14002.8|14000.8|35
1645623260000|2022-02-23 13:34:20|14003.3|14001.3|14003.8|14001.8|14005|14003|14002.9|14000.9|24
1645623270000|2022-02-23 13:34:30|14003.9|14001.9|14000.4|13998.4|14003.9|14001.9|14000.1|13998.1|19
1645623280000|2022-02-23 13:34:40|13999.9|13997.9|13995.5|13993.5|14000|13998|13995.5|13993.5|143
1645623290000|2022-02-23 13:34:50|13995.6|13993.6|13996.3|13994.3|13997.5|13995.5|13995.6|13993.6|57
1645623300000|2022-02-23 13:35:00|13996.1|13994.1|13998|13996|14001.4|13999.4|13995.3|13993.3|122
1645623310000|2022-02-23 13:35:10|13997.6|13995.6|13995.5|13993.5|13998|13996|13995.1|13993.1|58
1645623320000|2022-02-23 13:35:20|13995.6|13993.6|13993.3|13991.3|13995.9|13993.9|13993.3|13991.3|49
1645623330000|2022-02-23 13:35:30|13993.4|13991.4|13995.4|13993.4|13995.5|13993.5|13993.1|13991.1|46
1645623340000|2022-02-23 13:35:40|13995.1|13993.1|13998.4|13996.4|13998.6|13996.6|13994.4|13992.4|69
1645623350000|2022-02-23 13:35:50|13998.3|13996.3|13997.8|13995.8|13998.4|13996.4|13995.5|13993.5|30
1645623360000|2022-02-23 13:36:00|13997.6|13995.6|13999.8|13997.8|14000.5|13998.5|13997.6|13995.6|52
1645623370000|2022-02-23 13:36:10|13999.5|13997.5|13996.3|13994.3|13999.9|13997.9|13996|13994|19
1645623380000|2022-02-23 13:36:20|13996.4|13994.4|13998.1|13996.1|13999|13997|13995.9|13993.9|29
1645623390000|2022-02-23 13:36:30|13998|13996|14000.3|13998.3|14000.8|13998.8|13997.8|13995.8|19
1645623400000|2022-02-23 13:36:40|13999.9|13997.9|13998.9|13996.9|13999.9|13997.9|13998.4|13996.4|21
1645623410000|2022-02-23 13:36:50|13999|13997|13999.3|13997.3|13999.9|13997.9|13998.4|13996.4|8
1645623420000|2022-02-23 13:37:00|13999.1|13997.1|14002.4|14000.4|14002.5|14000.5|13999|13997|47
1645623430000|2022-02-23 13:37:10|14002.3|14000.3|13999|13997|14002.4|14000.4|13998.8|13996.8|26
1645623440000|2022-02-23 13:37:20|13998.9|13996.9|13999|13997|14000.1|13998.1|13997.6|13995.6|30
1645623450000|2022-02-23 13:37:30|13998.9|13996.9|14001.3|13999.3|14001.8|13999.8|13996.5|13994.5|153
1645623460000|2022-02-23 13:37:40|14001.4|13999.4|14002.6|14000.6|14003|14001|14001.4|13999.4|37
1645623470000|2022-02-23 13:37:50|14002.5|14000.5|14003.3|14001.3|14004|14002|14002.4|14000.4|34
1645623480000|2022-02-23 13:38:00|14003.1|14001.1|14003.4|14001.4|14003.5|14001.5|14001.8|13999.8|13
1645623490000|2022-02-23 13:38:10|14002.9|14000.9|14003.5|14001.5|14004.5|14002.5|14002.3|14000.3|31
1645623500000|2022-02-23 13:38:20|14003.4|14001.4|14005.3|14003.3|14006.4|14004.4|14003.3|14001.3|45
1645623510000|2022-02-23 13:38:30|14005.4|14003.4|14007.5|14005.5|14008.9|14006.9|14004.3|14002.3|81
1645623520000|2022-02-23 13:38:40|14007.6|14005.6|14006.8|14004.8|14008.6|14006.6|14006.6|14004.6|78
1645623530000|2022-02-23 13:38:50|14007|14005|14006.3|14004.3|14007.1|14005.1|14006.1|14004.1|27
1645623540000|2022-02-23 13:39:00|14006.1|14004.1|14005.3|14003.3|14007|14005|14005.3|14003.3|22
1645623550000|2022-02-23 13:39:10|14005.1|14003.1|14006.6|14004.6|14006.9|14004.9|14005.1|14003.1|22
1645623560000|2022-02-23 13:39:20|14006.4|14004.4|14005.3|14003.3|14007.1|14005.1|14005|14003|25
1645623570000|2022-02-23 13:39:30|14005.1|14003.1|14003.4|14001.4|14005.4|14003.4|14003.1|14001.1|42
1645623580000|2022-02-23 13:39:40|14003.3|14001.3|14003.9|14001.9|14004|14002|14003.3|14001.3|45
1645623590000|2022-02-23 13:39:50|14004|14002|14004.3|14002.3|14004.8|14002.8|14004|14002|9
1645623600000|2022-02-23 13:40:00|14004.1|14002.1|14004.3|14002.3|14006.4|14004.4|14003.9|14001.9|31
1645623610000|2022-02-23 13:40:10|14004.6|14002.6|14003.4|14001.4|14004.6|14002.6|14003.3|14001.3|16
1645623620000|2022-02-23 13:40:20|14003.1|14001.1|14002.4|14000.4|14003.1|14001.1|14001.9|13999.9|24
1645623630000|2022-02-23 13:40:30|14002.3|14000.3|14003.3|14001.3|14005.6|14003.6|14002.3|14000.3|25
1645623640000|2022-02-23 13:40:40|14003.1|14001.1|14001.5|13999.5|14003.1|14001.1|14000.8|13998.8|47
1645623650000|2022-02-23 13:40:50|14001.6|13999.6|13999.3|13997.3|14001.6|13999.6|13998.6|13996.6|79
1645623660000|2022-02-23 13:41:00|13999.6|13997.6|13999.3|13997.3|14000.9|13998.9|13998.5|13996.5|27
1645623670000|2022-02-23 13:41:10|13998.9|13996.9|13999|13997|14000.1|13998.1|13998.9|13996.9|19
1645623680000|2022-02-23 13:41:20|13999.1|13997.1|13999|13997|13999.5|13997.5|13998.6|13996.6|10
1645623690000|2022-02-23 13:41:30|13999.1|13997.1|13997.8|13995.8|13999.1|13997.1|13997.8|13995.8|7
1645623700000|2022-02-23 13:41:40|13997.6|13995.6|13997.3|13995.3|13997.6|13995.6|13996.9|13994.9|27
1645623710000|2022-02-23 13:41:50|13997.1|13995.1|13997.4|13995.4|13997.6|13995.6|13996.9|13994.9|21
1645623720000|2022-02-23 13:42:00|13997.5|13995.5|13997.8|13995.8|13998.5|13996.5|13995.6|13993.6|55
1645623730000|2022-02-23 13:42:10|13997.5|13995.5|13998.1|13996.1|13998.9|13996.9|13997.5|13995.5|8
1645623740000|2022-02-23 13:42:20|13998.3|13996.3|13998.9|13996.9|13999|13997|13998.3|13996.3|14
1645623750000|2022-02-23 13:42:30|13999.1|13997.1|13996.5|13994.5|13999.8|13997.8|13996.4|13994.4|44
1645623760000|2022-02-23 13:42:40|13996.6|13994.6|13996|13994|13996.6|13994.6|13995|13993|31
1645623770000|2022-02-23 13:42:50|13995.8|13993.8|13996.6|13994.6|13996.9|13994.9|13995.5|13993.5|23
1645623780000|2022-02-23 13:43:00|13996.8|13994.8|13998.3|13996.3|13998.4|13996.4|13996.5|13994.5|11
1645623790000|2022-02-23 13:43:10|13998.4|13996.4|14000|13998|14000|13998|13998.3|13996.3|21
1645623800000|2022-02-23 13:43:20|14000.3|13998.3|14002.8|14000.8|14003|14001|13999.9|13997.9|43
1645623810000|2022-02-23 13:43:30|14002.9|14000.9|14000.3|13998.3|14003.3|14001.3|14000.3|13998.3|40
1645623820000|2022-02-23 13:43:40|14000.4|13998.4|14000.4|13998.4|14001.3|13999.3|14000.1|13998.1|18
1645623830000|2022-02-23 13:43:50|14000.3|13998.3|14000.8|13998.8|14001.3|13999.3|14000.3|13998.3|16
1645623840000|2022-02-23 13:44:00|14000.6|13998.6|14002.4|14000.4|14003|14001|13999.9|13997.9|25
1645623850000|2022-02-23 13:44:10|14002.3|14000.3|14002.9|14000.9|14004.3|14002.3|14002.1|14000.1|51
1645623860000|2022-02-23 13:44:20|14003|14001|14001.5|13999.5|14003.3|14001.3|14001.5|13999.5|24
1645623870000|2022-02-23 13:44:30|14001.8|13999.8|14003.5|14001.5|14004.3|14002.3|14001.8|13999.8|22
1645623880000|2022-02-23 13:44:40|14003.4|14001.4|14002.6|14000.6|14003.5|14001.5|14002.4|14000.4|12
1645623890000|2022-02-23 13:44:50|14002.5|14000.5|14001.9|13999.9|14002.9|14000.9|14001.5|13999.5|28
1645623900000|2022-02-23 13:45:00|14002.5|14000.5|14001.9|13999.9|14002.5|14000.5|14001.9|13999.9|4
1645623910000|2022-02-23 13:45:10|14002|14000|14005.3|14003.3|14005.6|14003.6|14002|14000|63
1645623920000|2022-02-23 13:45:20|14005.1|14003.1|14002.4|14000.4|14005.4|14003.4|14002.4|14000.4|23
1645623930000|2022-02-23 13:45:30|14002.5|14000.5|14004.9|14002.9|14006|14004|14002.5|14000.5|39
1645623940000|2022-02-23 13:45:40|14004.8|14002.8|14005.6|14003.6|14006.1|14004.1|14004.6|14002.6|20
1645623950000|2022-02-23 13:45:50|14005.5|14003.5|14006.1|14004.1|14006.4|14004.4|14004.9|14002.9|63
1645623960000|2022-02-23 13:46:00|14006.3|14004.3|14006.8|14004.8|14007.6|14005.6|14006.1|14004.1|24
1645623970000|2022-02-23 13:46:10|14006.9|14004.9|14006.6|14004.6|14007.9|14005.9|14006|14004|29
1645623980000|2022-02-23 13:46:20|14006.5|14004.5|14006.9|14004.9|14006.9|14004.9|14006.1|14004.1|10
1645623990000|2022-02-23 13:46:30|14006.8|14004.8|14007.1|14005.1|14007.9|14005.9|14006.5|14004.5|20
1645624000000|2022-02-23 13:46:40|14007.3|14005.3|14007.9|14005.9|14008.1|14006.1|14007.3|14005.3|32
1645624010000|2022-02-23 13:46:50|14007.8|14005.8|14007|14005|14008.3|14006.3|14006.9|14004.9|23
1645624020000|2022-02-23 13:47:00|14006.9|14004.9|14008.1|14006.1|14008.3|14006.3|14006.4|14004.4|20
1645624030000|2022-02-23 13:47:10|14007.9|14005.9|14008.4|14006.4|14008.9|14006.9|14007.8|14005.8|12
1645624040000|2022-02-23 13:47:20|14008.3|14006.3|14009.8|14007.8|14010.4|14008.4|14007.8|14005.8|59
1645624050000|2022-02-23 13:47:30|14010|14008|14008.8|14006.8|14010.1|14008.1|14008.5|14006.5|20
1645624060000|2022-02-23 13:47:40|14008.9|14006.9|14009|14007|14009.5|14007.5|14008.6|14006.6|26
1645624070000|2022-02-23 13:47:50|14009.1|14007.1|14009.9|14007.9|14010.6|14008.6|14009.1|14007.1|17
1645624080000|2022-02-23 13:48:00|14009.8|14007.8|14010.9|14008.9|14011.8|14009.8|14009.3|14007.3|45
1645624090000|2022-02-23 13:48:10|14011.1|14009.1|14011.3|14009.3|14011.6|14009.6|14010.6|14008.6|25
1645624100000|2022-02-23 13:48:20|14011.4|14009.4|14012.5|14010.5|14012.5|14010.5|14010.9|14008.9|31
1645624110000|2022-02-23 13:48:30|14012.4|14010.4|14011.8|14009.8|14012.6|14010.6|14011.3|14009.3|63
1645624120000|2022-02-23 13:48:40|14011.9|14009.9|14012.6|14010.6|14013.3|14011.3|14011.6|14009.6|54
1645624130000|2022-02-23 13:48:50|14012.8|14010.8|14010|14008|14012.8|14010.8|14009.1|14007.1|53
1645624140000|2022-02-23 13:49:00|14009.9|14007.9|14009.4|14007.4|14010.1|14008.1|14009.3|14007.3|26
1645624150000|2022-02-23 13:49:10|14009.3|14007.3|14008.3|14006.3|14009.3|14007.3|14007.6|14005.6|35
1645624160000|2022-02-23 13:49:20|14008.6|14006.6|14008.9|14006.9|14009|14007|14008.3|14006.3|16
1645624170000|2022-02-23 13:49:30|14008.6|14006.6|14009.4|14007.4|14009.4|14007.4|14008.3|14006.3|65
1645624180000|2022-02-23 13:49:40|14009.5|14007.5|14012.4|14010.4|14012.6|14010.6|14009.5|14007.5|14
1645624190000|2022-02-23 13:49:50|14012.5|14010.5|14011.1|14009.1|14012.8|14010.8|14010.9|14008.9|18
1645624200000|2022-02-23 13:50:00|14011|14009|14008.8|14006.8|14011.1|14009.1|14008|14006|61
1645624210000|2022-02-23 13:50:10|14008.9|14006.9|14010.5|14008.5|14010.8|14008.8|14008.6|14006.6|28
1645624220000|2022-02-23 13:50:20|14010.6|14008.6|14009.6|14007.6|14010.6|14008.6|14009.4|14007.4|13
1645624230000|2022-02-23 13:50:30|14009.8|14007.8|14009.9|14007.9|14010.6|14008.6|14009.5|14007.5|31
1645624240000|2022-02-23 13:50:40|14010|14008|14010.3|14008.3|14010.3|14008.3|14009.3|14007.3|17
1645624250000|2022-02-23 13:50:50|14010.1|14008.1|14010|14008|14010.9|14008.9|14009.5|14007.5|21
1645624260000|2022-02-23 13:51:00|14009.9|14007.9|14007.8|14005.8|14010|14008|14006.9|14004.9|70
1645624270000|2022-02-23 13:51:10|14007.6|14005.6|14007.5|14005.5|14008.5|14006.5|14007.4|14005.4|17
1645624280000|2022-02-23 13:51:20|14007.6|14005.6|14007.4|14005.4|14008.8|14006.8|14006.9|14004.9|15
1645624290000|2022-02-23 13:51:30|14007.3|14005.3|14004.1|14002.1|14007.5|14005.5|14004|14002|58
1645624300000|2022-02-23 13:51:40|14003.9|14001.9|14004.8|14002.8|14004.9|14002.9|14003.8|14001.8|24
1645624310000|2022-02-23 13:51:50|14004.9|14002.9|14006.9|14004.9|14007.8|14005.8|14004.9|14002.9|17
1645624320000|2022-02-23 13:52:00|14006.8|14004.8|14006.5|14004.5|14007.1|14005.1|14005.6|14003.6|17
1645624330000|2022-02-23 13:52:10|14006.4|14004.4|14007.3|14005.3|14007.4|14005.4|14005.9|14003.9|18
1645624340000|2022-02-23 13:52:20|14007.5|14005.5|14010.8|14008.8|14010.8|14008.8|14007.3|14005.3|29
1645624350000|2022-02-23 13:52:30|14010.5|14008.5|14009.9|14007.9|14010.8|14008.8|14009.8|14007.8|27
1645624360000|2022-02-23 13:52:40|14009.8|14007.8|14008.9|14006.9|14009.8|14007.8|14008.4|14006.4|18
1645624370000|2022-02-23 13:52:50|14009|14007|14007.8|14005.8|14009|14007|14007.5|14005.5|12
1645624380000|2022-02-23 13:53:00|14007.9|14005.9|14012|14010|14012.5|14010.5|14007.9|14005.9|53
1645624390000|2022-02-23 13:53:10|14011.9|14009.9|14011.3|14009.3|14011.9|14009.9|14009.6|14007.6|43
1645624400000|2022-02-23 13:53:20|14011.4|14009.4|14011.4|14009.4|14013|14011|14010.8|14008.8|29
1645624410000|2022-02-23 13:53:30|14010.6|14008.6|14012.1|14010.1|14012.6|14010.6|14010.5|14008.5|58
1645624420000|2022-02-23 13:53:40|14012.5|14010.5|14013|14011|14013.1|14011.1|14012|14010|15
1645624430000|2022-02-23 13:53:50|14012.9|14010.9|14013.1|14011.1|14013.3|14011.3|14012.5|14010.5|10
1645624440000|2022-02-23 13:54:00|14013.3|14011.3|14017.3|14015.3|14017.6|14015.6|14013.1|14011.1|162
1645624450000|2022-02-23 13:54:10|14017.1|14015.1|14021.4|14019.4|14021.4|14019.4|14017.1|14015.1|205
1645624460000|2022-02-23 13:54:20|14021.5|14019.5|14021.1|14019.1|14022.1|14020.1|14019.9|14017.9|149
1645624470000|2022-02-23 13:54:30|14021|14019|14020.4|14018.4|14021.4|14019.4|14020.4|14018.4|47
1645624480000|2022-02-23 13:54:40|14020.3|14018.3|14020.1|14018.1|14020.6|14018.6|14019.5|14017.5|30
1645624490000|2022-02-23 13:54:50|14020.3|14018.3|14020.8|14018.8|14020.9|14018.9|14019.5|14017.5|18
1645624500000|2022-02-23 13:55:00|14020.9|14018.9|14020.9|14018.9|14021.9|14019.9|14018.9|14016.9|91
1645624510000|2022-02-23 13:55:10|14020.8|14018.8|14022.1|14020.1|14022.1|14020.1|14020.8|14018.8|31
1645624520000|2022-02-23 13:55:20|14022|14020|14023.1|14021.1|14024.4|14022.4|14022|14020|71
1645624530000|2022-02-23 13:55:30|14023|14021|14023.6|14021.6|14024.1|14022.1|14022.6|14020.6|25
1645624540000|2022-02-23 13:55:40|14023.8|14021.8|14023.8|14021.8|14024.6|14022.6|14023.6|14021.6|37
1645624550000|2022-02-23 13:55:50|14023.9|14021.9|14028.1|14026.1|14028.4|14026.4|14023.5|14021.5|142
1645624560000|2022-02-23 13:56:00|14028.4|14026.4|14026.4|14024.4|14028.6|14026.6|14025.8|14023.8|82
1645624570000|2022-02-23 13:56:10|14026.3|14024.3|14026.8|14024.8|14027.3|14025.3|14025.5|14023.5|37
1645624580000|2022-02-23 13:56:20|14026.6|14024.6|14027|14025|14027.3|14025.3|14026.5|14024.5|30
1645624590000|2022-02-23 13:56:30|14026.9|14024.9|14026.9|14024.9|14027.1|14025.1|14026.4|14024.4|24
1645624600000|2022-02-23 13:56:40|14027|14025|14026.8|14024.8|14027|14025|14026.5|14024.5|32
1645624610000|2022-02-23 13:56:50|14026.6|14024.6|14027.8|14025.8|14028.6|14026.6|14026.6|14024.6|141
1645624620000|2022-02-23 13:57:00|14028|14026|14029.9|14027.9|14030.5|14028.5|14027.9|14025.9|104
1645624630000|2022-02-23 13:57:10|14029.8|14027.8|14029.3|14027.3|14030.6|14028.6|14029.3|14027.3|86
1645624640000|2022-02-23 13:57:20|14029.1|14027.1|14026.4|14024.4|14029.1|14027.1|14026|14024|85
1645624650000|2022-02-23 13:57:30|14026.6|14024.6|14027.8|14025.8|14027.9|14025.9|14026.4|14024.4|40
1645624660000|2022-02-23 13:57:40|14028.1|14026.1|14028|14026|14028.8|14026.8|14027.3|14025.3|100
1645624670000|2022-02-23 13:57:50|14028.1|14026.1|14027.4|14025.4|14028.9|14026.9|14027.4|14025.4|25
1645624680000|2022-02-23 13:58:00|14027.3|14025.3|14025.9|14023.9|14027.9|14025.9|14025.4|14023.4|70
1645624690000|2022-02-23 13:58:10|14025.8|14023.8|14028.6|14026.6|14029.8|14027.8|14025.5|14023.5|71
1645624700000|2022-02-23 13:58:20|14028.8|14026.8|14029.3|14027.3|14029.8|14027.8|14028.8|14026.8|28
1645624710000|2022-02-23 13:58:30|14029.1|14027.1|14029.8|14027.8|14030|14028|14028.1|14026.1|34
1645624720000|2022-02-23 13:58:40|14029.9|14027.9|14029.1|14027.1|14030.4|14028.4|14028.6|14026.6|36
1645624730000|2022-02-23 13:58:50|14029|14027|14029|14027|14029.1|14027.1|14028.4|14026.4|18
1645624740000|2022-02-23 13:59:00|14028.9|14026.9|14029.1|14027.1|14029.8|14027.8|14027.9|14025.9|37
1645624750000|2022-02-23 13:59:10|14029.3|14027.3|14029.4|14027.4|14029.5|14027.5|14028.6|14026.6|17
1645624760000|2022-02-23 13:59:20|14029.5|14027.5|14028.8|14026.8|14030|14028|14028.8|14026.8|13
1645624770000|2022-02-23 13:59:30|14028.6|14026.6|14028.4|14026.4|14029.1|14027.1|14028.4|14026.4|9
1645624780000|2022-02-23 13:59:40|14028.5|14026.5|14028.1|14026.1|14028.5|14026.5|14026.6|14024.6|56
1645624790000|2022-02-23 13:59:50|14028.3|14026.3|14026.9|14024.9|14028.4|14026.4|14026.6|14024.6|12
1645624800000|2022-02-23 14:00:00|14026.6|14024.6|14027.5|14025.5|14028.1|14026.1|14026.6|14024.6|42
1645624810000|2022-02-23 14:00:10|14027.6|14025.6|14029.3|14027.3|14029.3|14027.3|14027.5|14025.5|34
1645624820000|2022-02-23 14:00:20|14029.1|14027.1|14029.1|14027.1|14029.8|14027.8|14028.8|14026.8|37
1645624830000|2022-02-23 14:00:30|14028.6|14026.6|14028.4|14026.4|14029.4|14027.4|14028.3|14026.3|42
1645624840000|2022-02-23 14:00:40|14028.5|14026.5|14027.5|14025.5|14028.8|14026.8|14027.3|14025.3|15
1645624850000|2022-02-23 14:00:50|14027.4|14025.4|14025.5|14023.5|14027.8|14025.8|14025.5|14023.5|42
1645624860000|2022-02-23 14:01:00|14025.4|14023.4|14025.6|14023.6|14026.3|14024.3|14025|14023|42
1645624870000|2022-02-23 14:01:10|14025.5|14023.5|14023.5|14021.5|14025.5|14023.5|14022.3|14020.3|130
1645624880000|2022-02-23 14:01:20|14023.9|14021.9|14022|14020|14023.9|14021.9|14021.8|14019.8|37
1645624890000|2022-02-23 14:01:30|14021.9|14019.9|14017.9|14015.9|14023.4|14021.4|14017.8|14015.8|212
1645624900000|2022-02-23 14:01:40|14018|14016|14019.1|14017.1|14020.9|14018.9|14017.9|14015.9|67
1645624910000|2022-02-23 14:01:50|14018.6|14016.6|14020.9|14018.9|14021|14019|14018.1|14016.1|38
1645624920000|2022-02-23 14:02:00|14021.3|14019.3|14020.3|14018.3|14022.3|14020.3|14020.1|14018.1|29
1645624930000|2022-02-23 14:02:10|14020|14018|14018.3|14016.3|14020.1|14018.1|14017.6|14015.6|59
1645624940000|2022-02-23 14:02:20|14018.6|14016.6|14015.6|14013.6|14019|14017|14014.6|14012.6|226
1645624950000|2022-02-23 14:02:30|14015.9|14013.9|14016.5|14014.5|14017.6|14015.6|14015.9|14013.9|26
1645624960000|2022-02-23 14:02:40|14016.6|14014.6|14015.5|14013.5|14016.9|14014.9|14015|14013|25
1645624970000|2022-02-23 14:02:50|14015.9|14013.9|14016.8|14014.8|14017|14015|14015.9|14013.9|32
1645624980000|2022-02-23 14:03:00|14016.5|14014.5|14015.4|14013.4|14016.9|14014.9|14015.3|14013.3|27
1645624990000|2022-02-23 14:03:10|14015.1|14013.1|14016.9|14014.9|14017.8|14015.8|14015.1|14013.1|41
1645625000000|2022-02-23 14:03:20|14017|14015|14017|14015|14018|14016|14016.9|14014.9|30
1645625010000|2022-02-23 14:03:30|14017.1|14015.1|14018.4|14016.4|14018.4|14016.4|14016.6|14014.6|21
1645625020000|2022-02-23 14:03:40|14018|14016|14019.9|14017.9|14019.9|14017.9|14017.9|14015.9|34
1645625030000|2022-02-23 14:03:50|14019.8|14017.8|14018.1|14016.1|14019.9|14017.9|14017.9|14015.9|31
1645625040000|2022-02-23 14:04:00|14018.4|14016.4|14020.9|14018.9|14020.9|14018.9|14018.4|14016.4|29
1645625050000|2022-02-23 14:04:10|14021|14019|14023.1|14021.1|14023.8|14021.8|14020.8|14018.8|41
1645625060000|2022-02-23 14:04:20|14023.3|14021.3|14022.4|14020.4|14023.3|14021.3|14021.9|14019.9|29
1645625070000|2022-02-23 14:04:30|14022.1|14020.1|14022.9|14020.9|14022.9|14020.9|14022.1|14020.1|7
1645625080000|2022-02-23 14:04:40|14022.8|14020.8|14023.8|14021.8|14024|14022|14021.9|14019.9|47
1645625090000|2022-02-23 14:04:50|14023.6|14021.6|14023.3|14021.3|14024.6|14022.6|14023.3|14021.3|30
1645625100000|2022-02-23 14:05:00|14023.4|14021.4|14021|14019|14023.4|14021.4|14020|14018|20
1645625110000|2022-02-23 14:05:10|14020.9|14018.9|14019.9|14017.9|14020.9|14018.9|14019.4|14017.4|23
1645625120000|2022-02-23 14:05:20|14019.8|14017.8|14017.9|14015.9|14019.9|14017.9|14016.9|14014.9|33
1645625130000|2022-02-23 14:05:30|14018.3|14016.3|14016.3|14014.3|14018.6|14016.6|14016.3|14014.3|30
1645625140000|2022-02-23 14:05:40|14016.5|14014.5|14015.1|14013.1|14016.5|14014.5|14015|14013|26
1645625150000|2022-02-23 14:05:50|14014.9|14012.9|14015.1|14013.1|14015.8|14013.8|14014.9|14012.9|30
1645625160000|2022-02-23 14:06:00|14015.3|14013.3|14016.1|14014.1|14016.4|14014.4|14014|14012|49
1645625170000|2022-02-23 14:06:10|14016.3|14014.3|14019.9|14017.9|14019.9|14017.9|14016.1|14014.1|59
1645625180000|2022-02-23 14:06:20|14020|14018|14020.8|14018.8|14020.9|14018.9|14019.8|14017.8|22
1645625190000|2022-02-23 14:06:30|14020.9|14018.9|14022|14020|14022.6|14020.6|14020.9|14018.9|15
1645625200000|2022-02-23 14:06:40|14021.9|14019.9|14022.4|14020.4|14022.4|14020.4|14021.6|14019.6|12
1645625210000|2022-02-23 14:06:50|14022.3|14020.3|14020.5|14018.5|14023|14021|14020.5|14018.5|26
1645625220000|2022-02-23 14:07:00|14020.4|14018.4|14019.1|14017.1|14020.9|14018.9|14018.6|14016.6|26
1645625230000|2022-02-23 14:07:10|14019.3|14017.3|14018.9|14016.9|14019.6|14017.6|14018.9|14016.9|3
1645625240000|2022-02-23 14:07:20|14019|14017|14019.9|14017.9|14019.9|14017.9|14018.9|14016.9|11
1645625250000|2022-02-23 14:07:30|14021|14019|14021.4|14019.4|14022.1|14020.1|14021|14019|17
1645625260000|2022-02-23 14:07:40|14021.3|14019.3|14021.1|14019.1|14022.8|14020.8|14021.1|14019.1|22
1645625270000|2022-02-23 14:07:50|14021.3|14019.3|14022|14020|14022.8|14020.8|14021.3|14019.3|12
1645625280000|2022-02-23 14:08:00|14022.6|14020.6|14022|14020|14022.9|14020.9|14021.8|14019.8|34
1645625290000|2022-02-23 14:08:10|14021.9|14019.9|14021.4|14019.4|14021.9|14019.9|14019.9|14017.9|21
1645625300000|2022-02-23 14:08:20|14021.5|14019.5|14023.8|14021.8|14023.8|14021.8|14021|14019|12
1645625310000|2022-02-23 14:08:30|14023.6|14021.6|14023.4|14021.4|14024.1|14022.1|14023.3|14021.3|14
1645625320000|2022-02-23 14:08:40|14023.5|14021.5|14023.9|14021.9|14023.9|14021.9|14022.8|14020.8|9
1645625330000|2022-02-23 14:08:50|14024|14022|14025.9|14023.9|14026.3|14024.3|14023.9|14021.9|45
1645625340000|2022-02-23 14:09:00|14025.8|14023.8|14024.3|14022.3|14026.4|14024.4|14024.3|14022.3|39
1645625350000|2022-02-23 14:09:10|14024.6|14022.6|14023.8|14021.8|14024.9|14022.9|14023.6|14021.6|18
1645625360000|2022-02-23 14:09:20|14023.6|14021.6|14021.9|14019.9|14024.1|14022.1|14020.6|14018.6|36
1645625370000|2022-02-23 14:09:30|14022|14020|14024.1|14022.1|14024.1|14022.1|14022|14020|28
1645625380000|2022-02-23 14:09:40|14024.3|14022.3|14024.9|14022.9|14025.3|14023.3|14024.3|14022.3|6
1645625390000|2022-02-23 14:09:50|14024.8|14022.8|14024.3|14022.3|14025.4|14023.4|14024.1|14022.1|12
1645625400000|2022-02-23 14:10:00|14024.1|14022.1|14023.9|14021.9|14024.1|14022.1|14022.8|14020.8|23
1645625410000|2022-02-23 14:10:10|14024|14022|14025.3|14023.3|14025.4|14023.4|14023.9|14021.9|26
1645625420000|2022-02-23 14:10:20|14025.4|14023.4|14025.4|14023.4|14025.4|14023.4|14024.4|14022.4|15
1645625430000|2022-02-23 14:10:30|14025.5|14023.5|14026.9|14024.9|14027.4|14025.4|14025.3|14023.3|48
1645625440000|2022-02-23 14:10:40|14027|14025|14027|14025|14027.6|14025.6|14026.4|14024.4|27
1645625450000|2022-02-23 14:10:50|14026.9|14024.9|14023.9|14021.9|14027|14025|14023.4|14021.4|62
1645625460000|2022-02-23 14:11:00|14024|14022|14025|14023|14025.5|14023.5|14024|14022|25
1645625470000|2022-02-23 14:11:10|14024.9|14022.9|14023.9|14021.9|14024.9|14022.9|14023.8|14021.8|12
1645625480000|2022-02-23 14:11:20|14024.1|14022.1|14023.6|14021.6|14024.5|14022.5|14023.5|14021.5|18
1645625490000|2022-02-23 14:11:30|14023.5|14021.5|14024.6|14022.6|14024.8|14022.8|14022.6|14020.6|20
1645625500000|2022-02-23 14:11:40|14024.5|14022.5|14024.6|14022.6|14024.9|14022.9|14024.1|14022.1|6
1645625510000|2022-02-23 14:11:50|14024.8|14022.8|14024.4|14022.4|14025.9|14023.9|14023.9|14021.9|26
1645625520000|2022-02-23 14:12:00|14024.3|14022.3|14023.3|14021.3|14024.4|14022.4|14023.1|14021.1|11
1645625530000|2022-02-23 14:12:10|14023.4|14021.4|14024.1|14022.1|14024.3|14022.3|14023.1|14021.1|19
1645625540000|2022-02-23 14:12:20|14024.3|14022.3|14025.1|14023.1|14026|14024|14024.3|14022.3|29
1645625550000|2022-02-23 14:12:30|14025.3|14023.3|14025.1|14023.1|14025.5|14023.5|14023.9|14021.9|13
1645625560000|2022-02-23 14:12:40|14025|14023|14023.3|14021.3|14025|14023|14023.3|14021.3|8
1645625570000|2022-02-23 14:12:50|14023.1|14021.1|14022.9|14020.9|14023.4|14021.4|14022.1|14020.1|16
1645625580000|2022-02-23 14:13:00|14022.6|14020.6|14020.4|14018.4|14022.8|14020.8|14020.4|14018.4|35
1645625590000|2022-02-23 14:13:10|14020.5|14018.5|14021.8|14019.8|14021.8|14019.8|14020.5|14018.5|34
1645625600000|2022-02-23 14:13:20|14021.6|14019.6|14021.9|14019.9|14022.3|14020.3|14020.8|14018.8|53
1645625610000|2022-02-23 14:13:30|14022.3|14020.3|14022|14020|14022.4|14020.4|14021.9|14019.9|20
1645625620000|2022-02-23 14:13:40|14021.9|14019.9|14022.1|14020.1|14022.9|14020.9|14021.4|14019.4|15
1645625630000|2022-02-23 14:13:50|14022|14020|14022.9|14020.9|14023.6|14021.6|14021.6|14019.6|27
1645625640000|2022-02-23 14:14:00|14023|14021|14021.8|14019.8|14023.1|14021.1|14019.5|14017.5|65
1645625650000|2022-02-23 14:14:10|14021.9|14019.9|14018|14016|14021.9|14019.9|14018|14016|33
1645625660000|2022-02-23 14:14:20|14018.1|14016.1|14016.5|14014.5|14018.1|14016.1|14015.9|14013.9|49
1645625670000|2022-02-23 14:14:30|14016.4|14014.4|14015.9|14013.9|14016.5|14014.5|14015.9|14013.9|15
1645625680000|2022-02-23 14:14:40|14016.1|14014.1|14019.4|14017.4|14020.1|14018.1|14016.1|14014.1|35
1645625690000|2022-02-23 14:14:50|14019.3|14017.3|14020.5|14018.5|14020.5|14018.5|14018.6|14016.6|15
1645625700000|2022-02-23 14:15:00|14020.4|14018.4|14019.3|14017.3|14021.9|14019.9|14018.9|14016.9|55
1645625710000|2022-02-23 14:15:10|14019|14017|14021.4|14019.4|14022.1|14020.1|14018.9|14016.9|29
1645625720000|2022-02-23 14:15:20|14021.3|14019.3|14022.9|14020.9|14025.4|14023.4|14021.3|14019.3|38
1645625730000|2022-02-23 14:15:30|14023|14021|14025.1|14023.1|14025.1|14023.1|14022.9|14020.9|39
1645625740000|2022-02-23 14:15:40|14024.6|14022.6|14023.3|14021.3|14024.9|14022.9|14023.1|14021.1|28
1645625750000|2022-02-23 14:15:50|14023.1|14021.1|14023.5|14021.5|14024.1|14022.1|14022.4|14020.4|35
1645625760000|2022-02-23 14:16:00|14023.3|14021.3|14023.1|14021.1|14023.9|14021.9|14022.4|14020.4|16
1645625770000|2022-02-23 14:16:10|14023.5|14021.5|14020.6|14018.6|14023.5|14021.5|14020.6|14018.6|24
1645625780000|2022-02-23 14:16:20|14021.5|14019.5|14022.4|14020.4|14022.6|14020.6|14021.5|14019.5|13
1645625790000|2022-02-23 14:16:30|14022.5|14020.5|14024.3|14022.3|14024.5|14022.5|14021.8|14019.8|31
1645625800000|2022-02-23 14:16:40|14024.1|14022.1|14023|14021|14024.9|14022.9|14023|14021|48
1645625810000|2022-02-23 14:16:50|14023.3|14021.3|14025|14023|14025.3|14023.3|14023.3|14021.3|23
1645625820000|2022-02-23 14:17:00|14025.1|14023.1|14025.8|14023.8|14025.9|14023.9|14024.3|14022.3|69
1645625830000|2022-02-23 14:17:10|14025.6|14023.6|14023.9|14021.9|14025.8|14023.8|14023.9|14021.9|37
1645625840000|2022-02-23 14:17:20|14024|14022|14025.3|14023.3|14025.6|14023.6|14024|14022|21
1645625850000|2022-02-23 14:17:30|14025.4|14023.4|14023.4|14021.4|14025.9|14023.9|14022.1|14020.1|63
1645625860000|2022-02-23 14:17:40|14023.9|14021.9|14024.6|14022.6|14024.8|14022.8|14023.9|14021.9|11
1645625870000|2022-02-23 14:17:50|14024.5|14022.5|14024.5|14022.5|14024.8|14022.8|14022.6|14020.6|14
1645625880000|2022-02-23 14:18:00|14024.6|14022.6|14023.5|14021.5|14024.9|14022.9|14023.1|14021.1|14
1645625890000|2022-02-23 14:18:10|14024.1|14022.1|14029|14027|14029|14027|14024.1|14022.1|90
1645625900000|2022-02-23 14:18:20|14029.1|14027.1|14031|14029|14031.1|14029.1|14028.3|14026.3|104
1645625910000|2022-02-23 14:18:30|14031.1|14029.1|14031.6|14029.6|14032.6|14030.6|14031|14029|94
1645625920000|2022-02-23 14:18:40|14031.5|14029.5|14032|14030|14032.3|14030.3|14031|14029|35
1645625930000|2022-02-23 14:18:50|14032.1|14030.1|14031.4|14029.4|14032.6|14030.6|14031.3|14029.3|52
1645625940000|2022-02-23 14:19:00|14031.3|14029.3|14029.4|14027.4|14031.5|14029.5|14029|14027|58
1645625950000|2022-02-23 14:19:10|14029.5|14027.5|14029.1|14027.1|14029.5|14027.5|14027.9|14025.9|26
1645625960000|2022-02-23 14:19:20|14029.4|14027.4|14028.4|14026.4|14029.8|14027.8|14028.1|14026.1|23
1645625970000|2022-02-23 14:19:30|14028.3|14026.3|14022.9|14020.9|14028.3|14026.3|14022.5|14020.5|124
1645625980000|2022-02-23 14:19:40|14022.8|14020.8|14015.4|14013.4|14022.9|14020.9|14015.4|14013.4|189
1645625990000|2022-02-23 14:19:50|14015.5|14013.5|14014|14012|14017|14015|14013.6|14011.6|127
1645626000000|2022-02-23 14:20:00|14014.9|14012.9|14011.1|14009.1|14015.5|14013.5|14010.6|14008.6|162
1645626010000|2022-02-23 14:20:10|14011.4|14009.4|14008.3|14006.3|14011.9|14009.9|14008.3|14006.3|127
1645626020000|2022-02-23 14:20:20|14008.5|14006.5|14005.9|14003.9|14008.5|14006.5|14004|14002|196
1645626030000|2022-02-23 14:20:30|14006|14004|14003.4|14001.4|14006|14004|14003.4|14001.4|127
1645626040000|2022-02-23 14:20:40|14003.3|14001.3|14006.8|14004.8|14007.3|14005.3|14003.1|14001.1|97
1645626050000|2022-02-23 14:20:50|14006.5|14004.5|14008.4|14006.4|14008.6|14006.6|14005.9|14003.9|73
1645626060000|2022-02-23 14:21:00|14008.5|14006.5|14007.6|14005.6|14009.1|14007.1|14007.4|14005.4|49
1645626070000|2022-02-23 14:21:10|14006.6|14004.6|14006.8|14004.8|14008|14006|14005.3|14003.3|58
1645626080000|2022-02-23 14:21:20|14006.5|14004.5|14009.9|14007.9|14009.9|14007.9|14005.8|14003.8|39
1645626090000|2022-02-23 14:21:30|14010|14008|14009.8|14007.8|14010.4|14008.4|14008.8|14006.8|53
1645626100000|2022-02-23 14:21:40|14009.9|14007.9|14011.4|14009.4|14012.8|14010.8|14009.8|14007.8|52
1645626110000|2022-02-23 14:21:50|14011.3|14009.3|14010.5|14008.5|14011.5|14009.5|14010|14008|38
1645626120000|2022-02-23 14:22:00|14010.1|14008.1|14014.4|14012.4|14014.4|14012.4|14010.1|14008.1|65
1645626130000|2022-02-23 14:22:10|14014.5|14012.5|14013.1|14011.1|14014.5|14012.5|14012.8|14010.8|28
1645626140000|2022-02-23 14:22:20|14013|14011|14012.1|14010.1|14013.1|14011.1|14011.9|14009.9|24
1645626150000|2022-02-23 14:22:30|14012|14010|14011.9|14009.9|14013.8|14011.8|14011.5|14009.5|29
1645626160000|2022-02-23 14:22:40|14012|14010|14015.8|14013.8|14016.3|14014.3|14012|14010|65
1645626170000|2022-02-23 14:22:50|14015.9|14013.9|14015.6|14013.6|14016.4|14014.4|14015.4|14013.4|19
1645626180000|2022-02-23 14:23:00|14015.8|14013.8|14014.4|14012.4|14015.8|14013.8|14013.8|14011.8|31
1645626190000|2022-02-23 14:23:10|14014.6|14012.6|14015.3|14013.3|14016.4|14014.4|14014.6|14012.6|41
1645626200000|2022-02-23 14:23:20|14015.4|14013.4|14018.8|14016.8|14019.4|14017.4|14015.1|14013.1|52
1645626210000|2022-02-23 14:23:30|14018.6|14016.6|14018.6|14016.6|14018.6|14016.6|14016.3|14014.3|26
1645626220000|2022-02-23 14:23:40|14018.8|14016.8|14018.1|14016.1|14018.8|14016.8|14017.9|14015.9|8
1645626230000|2022-02-23 14:23:50|14018.3|14016.3|14017|14015|14018.5|14016.5|14017|14015|33
1645626240000|2022-02-23 14:24:00|14017.1|14015.1|14017.6|14015.6|14018|14016|14017.1|14015.1|15
1645626250000|2022-02-23 14:24:10|14017.4|14015.4|14018.1|14016.1|14018.8|14016.8|14016|14014|45
1645626260000|2022-02-23 14:24:20|14018.4|14016.4|14019.9|14017.9|14019.9|14017.9|14018.4|14016.4|42
1645626270000|2022-02-23 14:24:30|14020.3|14018.3|14018.8|14016.8|14020.3|14018.3|14017.8|14015.8|24
1645626280000|2022-02-23 14:24:40|14019|14017|14020.9|14018.9|14020.9|14018.9|14018.9|14016.9|30
1645626290000|2022-02-23 14:24:50|14020.4|14018.4|14019.1|14017.1|14020.9|14018.9|14019|14017|49
1645626300000|2022-02-23 14:25:00|14018.5|14016.5|14016.4|14014.4|14019.3|14017.3|14015.6|14013.6|67
1645626310000|2022-02-23 14:25:10|14016.3|14014.3|14014.1|14012.1|14016.3|14014.3|14009.6|14007.6|160
1645626320000|2022-02-23 14:25:20|14014.3|14012.3|14013.3|14011.3|14014.8|14012.8|14013|14011|16
1645626330000|2022-02-23 14:25:30|14012.8|14010.8|14013.5|14011.5|14013.6|14011.6|14012.5|14010.5|35
1645626340000|2022-02-23 14:25:40|14013.6|14011.6|14013.1|14011.1|14014.4|14012.4|14012.9|14010.9|27
1645626350000|2022-02-23 14:25:50|14012.9|14010.9|14010.9|14008.9|14013.3|14011.3|14010|14008|48
1645626360000|2022-02-23 14:26:00|14010.8|14008.8|14007.5|14005.5|14012.3|14010.3|14005.8|14003.8|80
1645626370000|2022-02-23 14:26:10|14007.9|14005.9|14006.5|14004.5|14007.9|14005.9|14005.5|14003.5|40
1645626380000|2022-02-23 14:26:20|14006.9|14004.9|14006.1|14004.1|14006.9|14004.9|14004.9|14002.9|41
1645626390000|2022-02-23 14:26:30|14006.3|14004.3|14004.9|14002.9|14007.3|14005.3|14004.9|14002.9|28
1645626400000|2022-02-23 14:26:40|14004.8|14002.8|14004.1|14002.1|14005.1|14003.1|14003.9|14001.9|23
1645626410000|2022-02-23 14:26:50|14004.3|14002.3|14004.6|14002.6|14005.4|14003.4|14003.8|14001.8|41
1645626420000|2022-02-23 14:27:00|14004.5|14002.5|14003.1|14001.1|14004.6|14002.6|14002.9|14000.9|49
1645626430000|2022-02-23 14:27:10|14002.9|14000.9|14004.4|14002.4|14004.5|14002.5|14002.1|14000.1|40
1645626440000|2022-02-23 14:27:20|14004.5|14002.5|14005.6|14003.6|14006.9|14004.9|14004.5|14002.5|34
1645626450000|2022-02-23 14:27:30|14005.8|14003.8|14007.5|14005.5|14007.5|14005.5|14004.9|14002.9|25
1645626460000|2022-02-23 14:27:40|14007|14005|14005.9|14003.9|14007|14005|14003|14001|64
1645626470000|2022-02-23 14:27:50|14005.8|14003.8|14001.6|13999.6|14005.8|14003.8|14001.3|13999.3|115
1645626480000|2022-02-23 14:28:00|14001.8|13999.8|13997.1|13995.1|14001.9|13999.9|13995.9|13993.9|202
1645626490000|2022-02-23 14:28:10|13997|13995|14000.9|13998.9|14000.9|13998.9|13997|13995|135
1645626500000|2022-02-23 14:28:20|14000.5|13998.5|14000.5|13998.5|14001.5|13999.5|13999.8|13997.8|126
1645626510000|2022-02-23 14:28:30|14000.3|13998.3|14000.9|13998.9|14001.1|13999.1|13998|13996|68
1645626520000|2022-02-23 14:28:40|13999.9|13997.9|13999.4|13997.4|14000.3|13998.3|13997.9|13995.9|81
1645626530000|2022-02-23 14:28:50|13999.3|13997.3|13998.4|13996.4|14001.1|13999.1|13997.6|13995.6|115
1645626540000|2022-02-23 14:29:00|13998.3|13996.3|14000.6|13998.6|14000.9|13998.9|13998|13996|69
1645626550000|2022-02-23 14:29:10|14000.8|13998.8|13999.3|13997.3|14001.1|13999.1|13998.1|13996.1|98
1645626560000|2022-02-23 14:29:20|13998.9|13996.9|13999.1|13997.1|14000.5|13998.5|13997.8|13995.8|59
1645626570000|2022-02-23 14:29:30|13999|13997|13999.8|13997.8|14002.1|14000.1|13998.6|13996.6|79
1645626580000|2022-02-23 14:29:40|13999.6|13997.6|13999.6|13997.6|13999.8|13997.8|13997.3|13995.3|69
1645626590000|2022-02-23 14:29:50|13999.1|13997.1|14001.3|13999.3|14002.1|14000.1|13998.6|13996.6|221
1645626600000|2022-02-23 14:30:00|14000.8|13999.8|14007.1|14006.1|14009.8|14008.8|13998.9|13997.9|1299
1645626610000|2022-02-23 14:30:10|14006.5|14005.5|14013.3|14012.3|14013.5|14012.5|14004|14003|787
1645626620000|2022-02-23 14:30:20|14013.1|14012.1|14012.8|14011.8|14015.3|14014.3|14008.1|14007.1|701
1645626630000|2022-02-23 14:30:30|14012.1|14011.1|14013|14012|14017.1|14016.1|14012.1|14011.1|773
1645626640000|2022-02-23 14:30:40|14012.9|14011.9|14016.4|14015.4|14016.5|14015.5|14011.5|14010.5|424
1645626650000|2022-02-23 14:30:50|14016.9|14015.9|14015.1|14014.1|14029.8|14028.8|14013.1|14012.1|1175
1645626660000|2022-02-23 14:31:00|14015.3|14014.3|14020.9|14019.9|14022.4|14021.4|14008.3|14007.3|617
1645626670000|2022-02-23 14:31:10|14021|14020|14026.4|14025.4|14031.4|14030.4|14019.9|14018.9|571
1645626680000|2022-02-23 14:31:20|14025.4|14024.4|14009|14008|14025.5|14024.5|14007.8|14006.8|569
1645626690000|2022-02-23 14:31:30|14008.1|14007.1|14006.9|14005.9|14013.6|14012.6|14003.6|14002.6|741
1645626700000|2022-02-23 14:31:40|14007.1|14006.1|13998.1|13997.1|14009.9|14008.9|13998|13997|592
1645626710000|2022-02-23 14:31:50|13998|13997|13998.6|13997.6|14000.3|13999.3|13993|13992|523
1645626720000|2022-02-23 14:32:00|13999.5|13998.5|13988.1|13987.1|14001.5|14000.5|13982.5|13981.5|847
1645626730000|2022-02-23 14:32:10|13988.4|13987.4|13987.5|13986.5|13989.6|13988.6|13984.3|13983.3|347
1645626740000|2022-02-23 14:32:20|13987.8|13986.8|13992.3|13991.3|13993.8|13992.8|13987.6|13986.6|297
1645626750000|2022-02-23 14:32:30|13992.4|13991.4|14004.3|14003.3|14004.3|14003.3|13991.1|13990.1|570
1645626760000|2022-02-23 14:32:40|14004.5|14003.5|14003.1|14002.1|14006.4|14005.4|13997.3|13996.3|447
1645626770000|2022-02-23 14:32:50|14002.9|14001.9|13998.9|13997.9|14005.8|14004.8|13998.4|13997.4|232
1645626780000|2022-02-23 14:33:00|13999.5|13998.5|14003|14002|14009.8|14008.8|13999.5|13998.5|376
1645626790000|2022-02-23 14:33:10|14003.3|14002.3|14009.4|14008.4|14010.6|14009.6|14003.3|14002.3|277
1645626800000|2022-02-23 14:33:20|14009.8|14008.8|14005.4|14004.4|14012.5|14011.5|13999|13998|437
1645626810000|2022-02-23 14:33:30|14006.4|14005.4|14010.5|14009.5|14013.5|14012.5|14005.1|14004.1|294
1645626820000|2022-02-23 14:33:40|14010.6|14009.6|14011.5|14010.5|14013.5|14012.5|14007.6|14006.6|278
1645626830000|2022-02-23 14:33:50|14012|14011|14011.6|14010.6|14014.8|14013.8|14011.5|14010.5|245
1645626840000|2022-02-23 14:34:00|14012.1|14011.1|14017.6|14016.6|14021.3|14020.3|14008.5|14007.5|608
1645626850000|2022-02-23 14:34:10|14018.6|14017.6|14023.4|14022.4|14023.4|14022.4|14013.1|14012.1|696
1645626860000|2022-02-23 14:34:20|14023.3|14022.3|14017.1|14016.1|14024|14023|14014.6|14013.6|303
1645626870000|2022-02-23 14:34:30|14017.4|14016.4|14017.3|14016.3|14023|14022|14013.5|14012.5|281
1645626880000|2022-02-23 14:34:40|14017.5|14016.5|14023.9|14022.9|14024.8|14023.8|14016.1|14015.1|181
1645626890000|2022-02-23 14:34:50|14023.8|14022.8|14016|14015|14025.6|14024.6|14015.1|14014.1|322
1645626900000|2022-02-23 14:35:00|14015.9|14014.9|14005.4|14004.4|14017.4|14016.4|14003|14002|565
1645626910000|2022-02-23 14:35:10|14005.9|14004.9|13980.3|13979.3|14005.9|14004.9|13979.1|13978.1|1322
1645626920000|2022-02-23 14:35:20|13979|13978|13992.8|13991.8|13995.8|13994.8|13975.6|13974.6|655
1645626930000|2022-02-23 14:35:30|13992.6|13991.6|13992.4|13991.4|13998|13997|13990|13989|378
1645626940000|2022-02-23 14:35:40|13991.9|13990.9|13983.3|13982.3|13992.6|13991.6|13982.6|13981.6|438
1645626950000|2022-02-23 14:35:50|13983.1|13982.1|13969.4|13968.4|13983.1|13982.1|13968|13967|1043
1645626960000|2022-02-23 14:36:00|13969.9|13968.9|13972.3|13971.3|13977.8|13976.8|13968.6|13967.6|726
1645626970000|2022-02-23 14:36:10|13972.5|13971.5|13974.3|13973.3|13980|13979|13972|13971|313
1645626980000|2022-02-23 14:36:20|13974.1|13973.1|13973.6|13972.6|13977.5|13976.5|13970|13969|243
1645626990000|2022-02-23 14:36:30|13973.8|13972.8|13976.9|13975.9|13977.6|13976.6|13971.5|13970.5|213
1645627000000|2022-02-23 14:36:40|13977.4|13976.4|13979.6|13978.6|13989.8|13988.8|13975.5|13974.5|714
1645627010000|2022-02-23 14:36:50|13979.9|13978.9|13978.3|13977.3|13980.8|13979.8|13972.4|13971.4|921
1645627020000|2022-02-23 14:37:00|13978.1|13977.1|13974.8|13973.8|13980.9|13979.9|13972.1|13971.1|278
1645627030000|2022-02-23 14:37:10|13975|13974|13977.6|13976.6|13981.8|13980.8|13972.5|13971.5|177
1645627040000|2022-02-23 14:37:20|13977.4|13976.4|13982.4|13981.4|13984.1|13983.1|13977.1|13976.1|184
1645627050000|2022-02-23 14:37:30|13982.9|13981.9|13984.3|13983.3|13986.9|13985.9|13981|13980|221
1645627060000|2022-02-23 14:37:40|13983.8|13982.8|13979.1|13978.1|13987.1|13986.1|13979.1|13978.1|417
1645627070000|2022-02-23 14:37:50|13979|13978|13978.1|13977.1|13982.4|13981.4|13975.1|13974.1|155
1645627080000|2022-02-23 14:38:00|13978.3|13977.3|13992.4|13991.4|13994.4|13993.4|13978.3|13977.3|454
1645627090000|2022-02-23 14:38:10|13992.5|13991.5|13988.8|13987.8|13994.9|13993.9|13986.3|13985.3|312
1645627100000|2022-02-23 14:38:20|13989|13988|13989.3|13988.3|13993.4|13992.4|13987.6|13986.6|131
1645627110000|2022-02-23 14:38:30|13989.5|13988.5|13990.4|13989.4|13991|13990|13986.9|13985.9|102
1645627120000|2022-02-23 14:38:40|13990.6|13989.6|13989.1|13988.1|13991|13990|13985.4|13984.4|165
1645627130000|2022-02-23 14:38:50|13989|13988|13988.6|13987.6|13991.8|13990.8|13986|13985|145
1645627140000|2022-02-23 14:39:00|13989.1|13988.1|13998.1|13997.1|13998.3|13997.3|13989.1|13988.1|345
1645627150000|2022-02-23 14:39:10|13998|13997|14021.6|14020.6|14021.9|14020.9|13996.6|13995.6|1129
1645627160000|2022-02-23 14:39:20|14021.8|14020.8|14030.6|14029.6|14031.4|14030.4|14020|14019|984
1645627170000|2022-02-23 14:39:30|14031|14030|14025.5|14024.5|14034.5|14033.5|14023|14022|812
1645627180000|2022-02-23 14:39:40|14025.4|14024.4|14024.4|14023.4|14027.9|14026.9|14021|14020|297
1645627190000|2022-02-23 14:39:50|14024.5|14023.5|14022.4|14021.4|14025.8|14024.8|14021|14020|347
1645627200000|2022-02-23 14:40:00|14022.3|14021.3|14028.9|14027.9|14029.1|14028.1|14018.9|14017.9|390
1645627210000|2022-02-23 14:40:10|14030.1|14029.1|14015.5|14014.5|14036.6|14035.6|14013.8|14012.8|1659
1645627220000|2022-02-23 14:40:20|14015.3|14014.3|14016.1|14015.1|14017.1|14016.1|14010|14009|438
1645627230000|2022-02-23 14:40:30|14015.8|14014.8|14010.5|14009.5|14016.3|14015.3|14008.6|14007.6|436
1645627240000|2022-02-23 14:40:40|14010.6|14009.6|14014.8|14013.8|14015.4|14014.4|14009.3|14008.3|157
1645627250000|2022-02-23 14:40:50|14014.1|14013.1|14022.4|14021.4|14022.5|14021.5|14013.5|14012.5|227
1645627260000|2022-02-23 14:41:00|14022.5|14021.5|14022.3|14021.3|14024.1|14023.1|14018.4|14017.4|228
1645627270000|2022-02-23 14:41:10|14021.9|14020.9|14011.6|14010.6|14022.6|14021.6|14007.4|14006.4|525
1645627280000|2022-02-23 14:41:20|14011.4|14010.4|13972.9|13971.9|14012|14011|13970.3|13969.3|1332
1645627290000|2022-02-23 14:41:30|13972.5|13971.5|13978|13977|13980.6|13979.6|13968.8|13967.8|648
1645627300000|2022-02-23 14:41:40|13976.3|13975.3|13972.8|13971.8|13982.5|13981.5|13972.4|13971.4|412
1645627310000|2022-02-23 14:41:50|13973.3|13972.3|13966.9|13965.9|13977|13976|13958.5|13957.5|1302
1645627320000|2022-02-23 14:42:00|13966.1|13965.1|13963.6|13962.6|13971|13970|13958.5|13957.5|451
1645627330000|2022-02-23 14:42:10|13964.3|13963.3|13974.9|13973.9|13978.4|13977.4|13963.6|13962.6|473
1645627340000|2022-02-23 14:42:20|13975.3|13974.3|13975|13974|13977|13976|13971.4|13970.4|184
1645627350000|2022-02-23 14:42:30|13975.1|13974.1|13973.5|13972.5|13980.4|13979.4|13972.1|13971.1|351
1645627360000|2022-02-23 14:42:40|13972.6|13971.6|13972.3|13971.3|13975.4|13974.4|13966.9|13965.9|227
1645627370000|2022-02-23 14:42:50|13972.4|13971.4|13970.5|13969.5|13973.5|13972.5|13970|13969|147
1645627380000|2022-02-23 14:43:00|13970.6|13969.6|13964|13963|13972.5|13971.5|13961.9|13960.9|347
1645627390000|2022-02-23 14:43:10|13964.1|13963.1|13963|13962|13968.5|13967.5|13962.9|13961.9|183
1645627400000|2022-02-23 14:43:20|13963.1|13962.1|13964.3|13963.3|13969.9|13968.9|13963.1|13962.1|258
1645627410000|2022-02-23 14:43:30|13963.9|13962.9|13965|13964|13967.9|13966.9|13962.6|13961.6|116
1645627420000|2022-02-23 14:43:40|13964.3|13963.3|13966|13965|13968.6|13967.6|13957.9|13956.9|391
1645627430000|2022-02-23 14:43:50|13965.3|13964.3|13962.4|13961.4|13965.5|13964.5|13962.1|13961.1|189
1645627440000|2022-02-23 14:44:00|13962.6|13961.6|13961.6|13960.6|13966.4|13965.4|13961|13960|203
1645627450000|2022-02-23 14:44:10|13961.1|13960.1|13952|13951|13966|13965|13951.6|13950.6|472
1645627460000|2022-02-23 14:44:20|13951.8|13950.8|13956.4|13955.4|13960.1|13959.1|13948|13947|687
1645627470000|2022-02-23 14:44:30|13956.1|13955.1|13949.4|13948.4|13959.9|13958.9|13949.4|13948.4|248
1645627480000|2022-02-23 14:44:40|13949.8|13948.8|13951.4|13950.4|13952.6|13951.6|13947.6|13946.6|277
1645627490000|2022-02-23 14:44:50|13950.9|13949.9|13959|13958|13960.6|13959.6|13950.3|13949.3|417
1645627500000|2022-02-23 14:45:00|13959.3|13958.3|13974.4|13973.4|13977.4|13976.4|13957.9|13956.9|1132
1645627510000|2022-02-23 14:45:10|13975.3|13974.3|13977.4|13976.4|13978|13977|13966.4|13965.4|529
1645627520000|2022-02-23 14:45:20|13977.1|13976.1|13969.5|13968.5|13978|13977|13968.1|13967.1|449
1645627530000|2022-02-23 14:45:30|13969.6|13968.6|13968.6|13967.6|13972.8|13971.8|13966.3|13965.3|203
1645627540000|2022-02-23 14:45:40|13967.9|13966.9|13967.6|13966.6|13970.1|13969.1|13962.3|13961.3|250
1645627550000|2022-02-23 14:45:50|13967.9|13966.9|13974.6|13973.6|13979.3|13978.3|13967.3|13966.3|325
1645627560000|2022-02-23 14:46:00|13974.4|13973.4|13979.1|13978.1|13981|13980|13974.4|13973.4|365
1645627570000|2022-02-23 14:46:10|13979.4|13978.4|13984.4|13983.4|13986.1|13985.1|13978.4|13977.4|446
1645627580000|2022-02-23 14:46:20|13984.5|13983.5|13982.8|13981.8|13985.5|13984.5|13979.1|13978.1|311
1645627590000|2022-02-23 14:46:30|13982.6|13981.6|13982.9|13981.9|13985.1|13984.1|13978.4|13977.4|171
1645627600000|2022-02-23 14:46:40|13982.4|13981.4|13978.9|13977.9|13982.6|13981.6|13976.5|13975.5|206
1645627610000|2022-02-23 14:46:50|13978.6|13977.6|13967.8|13966.8|13978.9|13977.9|13964.4|13963.4|552
1645627620000|2022-02-23 14:47:00|13967.1|13966.1|13954.3|13953.3|13969.1|13968.1|13953.9|13952.9|813
1645627630000|2022-02-23 14:47:10|13954|13953|13962.6|13961.6|13964.5|13963.5|13952.9|13951.9|941
1645627640000|2022-02-23 14:47:20|13963.9|13962.9|13966.4|13965.4|13967.9|13966.9|13961.9|13960.9|360
1645627650000|2022-02-23 14:47:30|13966.3|13965.3|13966.8|13965.8|13967.6|13966.6|13960.6|13959.6|158
1645627660000|2022-02-23 14:47:40|13966.9|13965.9|13969.9|13968.9|13973|13972|13966.9|13965.9|248
1645627670000|2022-02-23 14:47:50|13969.8|13968.8|13964.9|13963.9|13971|13970|13963|13962|166
1645627680000|2022-02-23 14:48:00|13964.6|13963.6|13969.1|13968.1|13974.1|13973.1|13964.3|13963.3|267
1645627690000|2022-02-23 14:48:10|13970.1|13969.1|13968.1|13967.1|13974.9|13973.9|13967.6|13966.6|157
1645627700000|2022-02-23 14:48:20|13968.6|13967.6|13967.6|13966.6|13971.8|13970.8|13967.6|13966.6|87
1645627710000|2022-02-23 14:48:30|13966|13965|13969.6|13968.6|13972.4|13971.4|13965.1|13964.1|171
1645627720000|2022-02-23 14:48:40|13969.8|13968.8|13975.1|13974.1|13976.9|13975.9|13969.4|13968.4|203
1645627730000|2022-02-23 14:48:50|13974.8|13973.8|13972.4|13971.4|13975.5|13974.5|13971.8|13970.8|111
1645627740000|2022-02-23 14:49:00|13972.3|13971.3|13975.9|13974.9|13979.9|13978.9|13971|13970|355
1645627750000|2022-02-23 14:49:10|13976|13975|13972.1|13971.1|13982.6|13981.6|13969|13968|548
1645627760000|2022-02-23 14:49:20|13972|13971|13965.4|13964.4|13972|13971|13962.5|13961.5|386
1645627770000|2022-02-23 14:49:30|13965.1|13964.1|13963|13962|13967.5|13966.5|13959.5|13958.5|212
1645627780000|2022-02-23 14:49:40|13962.6|13961.6|13965.1|13964.1|13966.4|13965.4|13960.1|13959.1|193
1645627790000|2022-02-23 14:49:50|13965|13964|13965.4|13964.4|13966.6|13965.6|13961.8|13960.8|179
1645627800000|2022-02-23 14:50:00|13963.4|13962.4|13958|13957|13966.6|13965.6|13958|13957|418
1645627810000|2022-02-23 14:50:10|13958.1|13957.1|13939.4|13938.4|13958.1|13957.1|13939.4|13938.4|1020
1645627820000|2022-02-23 14:50:20|13940|13939|13944.9|13943.9|13947.1|13946.1|13937.9|13936.9|427
1645627830000|2022-02-23 14:50:30|13943.9|13942.9|13938.4|13937.4|13946.3|13945.3|13938.4|13937.4|280
1645627840000|2022-02-23 14:50:40|13938.5|13937.5|13922.6|13921.6|13938.9|13937.9|13921.9|13920.9|1186
1645627850000|2022-02-23 14:50:50|13922.9|13921.9|13924.9|13923.9|13926.9|13925.9|13920.6|13919.6|1009
1645627860000|2022-02-23 14:51:00|13924.8|13923.8|13932.9|13931.9|13933.9|13932.9|13924.1|13923.1|507
1645627870000|2022-02-23 14:51:10|13931.9|13930.9|13934.1|13933.1|13934.1|13933.1|13927.6|13926.6|315
1645627880000|2022-02-23 14:51:20|13933.9|13932.9|13936.8|13935.8|13939.9|13938.9|13932.4|13931.4|339
1645627890000|2022-02-23 14:51:30|13936.4|13935.4|13928.4|13927.4|13941.1|13940.1|13924.4|13923.4|1395
1645627900000|2022-02-23 14:51:40|13928.6|13927.6|13931.8|13930.8|13936.6|13935.6|13928.5|13927.5|400
1645627910000|2022-02-23 14:51:50|13931.6|13930.6|13929|13928|13934.1|13933.1|13926.6|13925.6|202
1645627920000|2022-02-23 14:52:00|13929.4|13928.4|13928.1|13927.1|13932.9|13931.9|13923.1|13922.1|369
1645627930000|2022-02-23 14:52:10|13928.6|13927.6|13932.9|13931.9|13935.3|13934.3|13926.4|13925.4|220
1645627940000|2022-02-23 14:52:20|13933.3|13932.3|13929.6|13928.6|13935.5|13934.5|13929.4|13928.4|198
1645627950000|2022-02-23 14:52:30|13929.4|13928.4|13931.9|13930.9|13933.9|13932.9|13928.1|13927.1|155
1645627960000|2022-02-23 14:52:40|13932.5|13931.5|13928.9|13927.9|13932.9|13931.9|13927.8|13926.8|148
1645627970000|2022-02-23 14:52:50|13929|13928|13924.1|13923.1|13932.3|13931.3|13924.1|13923.1|330
1645627980000|2022-02-23 14:53:00|13924.5|13923.5|13926.9|13925.9|13928|13927|13920|13919|415
1645627990000|2022-02-23 14:53:10|13926.4|13925.4|13929.6|13928.6|13932.5|13931.5|13926|13925|269
1645628000000|2022-02-23 14:53:20|13929.1|13928.1|13910.6|13909.6|13930.6|13929.6|13910.6|13909.6|843
1645628010000|2022-02-23 14:53:30|13910.9|13909.9|13915.4|13914.4|13915.9|13914.9|13907.3|13906.3|1045
1645628020000|2022-02-23 14:53:40|13915.1|13914.1|13917.6|13916.6|13918.6|13917.6|13912.8|13911.8|299
1645628030000|2022-02-23 14:53:50|13917.8|13916.8|13914.6|13913.6|13917.8|13916.8|13913.5|13912.5|159
1645628040000|2022-02-23 14:54:00|13914.4|13913.4|13914.1|13913.1|13916|13915|13907|13906|478
1645628050000|2022-02-23 14:54:10|13914.4|13913.4|13909.6|13908.6|13914.4|13913.4|13907.8|13906.8|151
1645628060000|2022-02-23 14:54:20|13910.4|13909.4|13910.6|13909.6|13911.9|13910.9|13908.6|13907.6|150
1645628070000|2022-02-23 14:54:30|13911.4|13910.4|13906.9|13905.9|13911.4|13910.4|13899.6|13898.6|485
1645628080000|2022-02-23 14:54:40|13907.1|13906.1|13902.4|13901.4|13908.6|13907.6|13902.1|13901.1|274
1645628090000|2022-02-23 14:54:50|13902.1|13901.1|13902.3|13901.3|13906.1|13905.1|13900.5|13899.5|285
1645628100000|2022-02-23 14:55:00|13902.4|13901.4|13896.8|13895.8|13910.9|13909.9|13896.8|13895.8|1199
1645628110000|2022-02-23 14:55:10|13899.8|13898.8|13904.4|13903.4|13905.8|13904.8|13899.1|13898.1|385
1645628120000|2022-02-23 14:55:20|13904.3|13903.3|13903|13902|13908.9|13907.9|13903|13902|298
1645628130000|2022-02-23 14:55:30|13902.9|13901.9|13906.4|13905.4|13909.6|13908.6|13902.5|13901.5|331
1645628140000|2022-02-23 14:55:40|13906.1|13905.1|13907.9|13906.9|13908|13907|13904.4|13903.4|198
1645628150000|2022-02-23 14:55:50|13908|13907|13908.9|13907.9|13911.4|13910.4|13905.1|13904.1|214
1645628160000|2022-02-23 14:56:00|13908.8|13907.8|13912.4|13911.4|13914.4|13913.4|13903.9|13902.9|319
1645628170000|2022-02-23 14:56:10|13912.3|13911.3|13914.1|13913.1|13916.6|13915.6|13912.3|13911.3|263
1645628180000|2022-02-23 14:56:20|13913.4|13912.4|13918.6|13917.6|13919.6|13918.6|13913.4|13912.4|284
1645628190000|2022-02-23 14:56:30|13918.8|13917.8|13917.6|13916.6|13922.4|13921.4|13917.5|13916.5|230
1645628200000|2022-02-23 14:56:40|13917.3|13916.3|13918.6|13917.6|13921.3|13920.3|13917.1|13916.1|198
1645628210000|2022-02-23 14:56:50|13918.4|13917.4|13919.4|13918.4|13921.4|13920.4|13917.4|13916.4|119
1645628220000|2022-02-23 14:57:00|13919.3|13918.3|13917.1|13916.1|13922.9|13921.9|13916.8|13915.8|324
1645628230000|2022-02-23 14:57:10|13917|13916|13915.1|13914.1|13918.4|13917.4|13910.6|13909.6|440
1645628240000|2022-02-23 14:57:20|13915|13914|13915|13914|13916.4|13915.4|13912.6|13911.6|134
1645628250000|2022-02-23 14:57:30|13915.4|13914.4|13922.4|13921.4|13924.4|13923.4|13914.1|13913.1|343
1645628260000|2022-02-23 14:57:40|13922.6|13921.6|13925.9|13924.9|13926.6|13925.6|13921.4|13920.4|322
1645628270000|2022-02-23 14:57:50|13926|13925|13927.1|13926.1|13928.1|13927.1|13923.1|13922.1|260
1645628280000|2022-02-23 14:58:00|13927.3|13926.3|13927.8|13926.8|13931.5|13930.5|13925.4|13924.4|363
1645628290000|2022-02-23 14:58:10|13928|13927|13925.4|13924.4|13930.5|13929.5|13925|13924|269
1645628300000|2022-02-23 14:58:20|13924.9|13923.9|13921.8|13920.8|13925.5|13924.5|13921.6|13920.6|164
1645628310000|2022-02-23 14:58:30|13921.9|13920.9|13926.9|13925.9|13929.5|13928.5|13919.5|13918.5|185
1645628320000|2022-02-23 14:58:40|13926.6|13925.6|13926.5|13925.5|13929.8|13928.8|13923.6|13922.6|200
1645628330000|2022-02-23 14:58:50|13926.6|13925.6|13921.9|13920.9|13927.1|13926.1|13921.6|13920.6|122
1645628340000|2022-02-23 14:59:00|13921.6|13920.6|13917.4|13916.4|13921.8|13920.8|13915.4|13914.4|277
1645628350000|2022-02-23 14:59:10|13917.6|13916.6|13918|13917|13920.4|13919.4|13913.1|13912.1|226
1645628360000|2022-02-23 14:59:20|13917.6|13916.6|13912.4|13911.4|13919|13918|13912.3|13911.3|178
1645628370000|2022-02-23 14:59:30|13912.9|13911.9|13915.1|13914.1|13916.1|13915.1|13911.6|13910.6|187
1645628380000|2022-02-23 14:59:40|13915.3|13914.3|13911.9|13910.9|13918.5|13917.5|13911|13910|143
1645628390000|2022-02-23 14:59:50|13910.8|13909.8|13909.3|13908.3|13911.1|13910.1|13905.5|13904.5|327
1645628400000|2022-02-23 15:00:00|13909.4|13908.4|13900.6|13899.6|13910|13909|13899.5|13898.5|433
1645628410000|2022-02-23 15:00:10|13900.4|13899.4|13886.4|13885.4|13904.1|13903.1|13886.4|13885.4|800
1645628420000|2022-02-23 15:00:20|13886.6|13885.6|13886|13885|13886.9|13885.9|13877|13876|1541
1645628430000|2022-02-23 15:00:30|13885.1|13884.1|13889.6|13888.6|13891.6|13890.6|13885.1|13884.1|423
1645628440000|2022-02-23 15:00:40|13889.4|13888.4|13880.1|13879.1|13889.6|13888.6|13875.1|13874.1|1222
1645628450000|2022-02-23 15:00:50|13880|13879|13883.8|13882.8|13885.4|13884.4|13879.9|13878.9|359
1645628460000|2022-02-23 15:01:00|13883.9|13882.9|13890.9|13889.9|13891.3|13890.3|13882.1|13881.1|441
1645628470000|2022-02-23 15:01:10|13891.6|13890.6|13889.8|13888.8|13897.8|13896.8|13888.4|13887.4|440
1645628480000|2022-02-23 15:01:20|13890.1|13889.1|13882.9|13881.9|13894.4|13893.4|13878.5|13877.5|1287
1645628490000|2022-02-23 15:01:30|13883|13882|13885|13884|13886.6|13885.6|13879.6|13878.6|334
1645628500000|2022-02-23 15:01:40|13884.9|13883.9|13884.4|13883.4|13885.9|13884.9|13881.1|13880.1|134
1645628510000|2022-02-23 15:01:50|13884.3|13883.3|13882.6|13881.6|13886.1|13885.1|13882.1|13881.1|161
1645628520000|2022-02-23 15:02:00|13882.9|13881.9|13872.1|13871.1|13882.9|13881.9|13871.9|13870.9|353
1645628530000|2022-02-23 15:02:10|13871.1|13870.1|13868.4|13867.4|13872.1|13871.1|13865.9|13864.9|651
1645628540000|2022-02-23 15:02:20|13868.6|13867.6|13868.9|13867.9|13871.4|13870.4|13866.4|13865.4|443
1645628550000|2022-02-23 15:02:30|13869|13868|13859|13858|13869.1|13868.1|13858.5|13857.5|568
1645628560000|2022-02-23 15:02:40|13858.8|13857.8|13850.9|13849.9|13860|13859|13849.4|13848.4|1041
1645628570000|2022-02-23 15:02:50|13850.8|13849.8|13861.4|13860.4|13864.9|13863.9|13850.8|13849.8|826
1645628580000|2022-02-23 15:03:00|13861|13860|13863.1|13862.1|13865.1|13864.1|13860.1|13859.1|414
1645628590000|2022-02-23 15:03:10|13862.8|13861.8|13868.9|13867.9|13870.3|13869.3|13861.5|13860.5|280
1645628600000|2022-02-23 15:03:20|13867.4|13866.4|13867.3|13866.3|13868.5|13867.5|13864.3|13863.3|253
1645628610000|2022-02-23 15:03:30|13867.4|13866.4|13869.6|13868.6|13869.9|13868.9|13866.6|13865.6|157
1645628620000|2022-02-23 15:03:40|13869.9|13868.9|13875.8|13874.8|13876.3|13875.3|13869.1|13868.1|329
1645628630000|2022-02-23 15:03:50|13875.6|13874.6|13881.8|13880.8|13882|13881|13875.6|13874.6|341
1645628640000|2022-02-23 15:04:00|13881.9|13880.9|13874.6|13873.6|13884.5|13883.5|13874.4|13873.4|554
1645628650000|2022-02-23 15:04:10|13874.9|13873.9|13881.1|13880.1|13882.4|13881.4|13874|13873|199
1645628660000|2022-02-23 15:04:20|13881.4|13880.4|13882.9|13881.9|13884.5|13883.5|13877.9|13876.9|182
1645628670000|2022-02-23 15:04:30|13883|13882|13883.8|13882.8|13889|13888|13882.6|13881.6|420
1645628680000|2022-02-23 15:04:40|13883.9|13882.9|13884.9|13883.9|13884.9|13883.9|13880.3|13879.3|253
1645628690000|2022-02-23 15:04:50|13884.6|13883.6|13883.8|13882.8|13885.3|13884.3|13882|13881|98
1645628700000|2022-02-23 15:05:00|13884.1|13883.1|13876.9|13875.9|13886.6|13885.6|13874.1|13873.1|251
1645628710000|2022-02-23 15:05:10|13876.4|13875.4|13874.9|13873.9|13878.1|13877.1|13873|13872|172
1645628720000|2022-02-23 15:05:20|13875.1|13874.1|13872.9|13871.9|13875.1|13874.1|13872.3|13871.3|140
1645628730000|2022-02-23 15:05:30|13872.8|13871.8|13878.3|13877.3|13881|13880|13872.6|13871.6|176
1645628740000|2022-02-23 15:05:40|13878.4|13877.4|13873.8|13872.8|13879.5|13878.5|13871.4|13870.4|190
1645628750000|2022-02-23 15:05:50|13873.4|13872.4|13866.3|13865.3|13873.4|13872.4|13866|13865|570
1645628760000|2022-02-23 15:06:00|13866.9|13865.9|13873.6|13872.6|13876.6|13875.6|13865.3|13864.3|327
1645628770000|2022-02-23 15:06:10|13873|13872|13880.9|13879.9|13881.3|13880.3|13872.6|13871.6|194
1645628780000|2022-02-23 15:06:20|13880.8|13879.8|13876.6|13875.6|13884.4|13883.4|13874.1|13873.1|270
1645628790000|2022-02-23 15:06:30|13876.9|13875.9|13871|13870|13877.5|13876.5|13870.1|13869.1|351
1645628800000|2022-02-23 15:06:40|13871.1|13870.1|13875.4|13874.4|13875.4|13874.4|13869.5|13868.5|156
1645628810000|2022-02-23 15:06:50|13875.6|13874.6|13876|13875|13878.9|13877.9|13873.4|13872.4|163
1645628820000|2022-02-23 15:07:00|13876.1|13875.1|13876.4|13875.4|13878.9|13877.9|13874.3|13873.3|167
1645628830000|2022-02-23 15:07:10|13876.1|13875.1|13865.4|13864.4|13876.9|13875.9|13865.4|13864.4|196
1645628840000|2022-02-23 15:07:20|13864.6|13863.6|13861.6|13860.6|13864.9|13863.9|13857.5|13856.5|516
1645628850000|2022-02-23 15:07:30|13862.4|13861.4|13862.9|13861.9|13863.4|13862.4|13859.4|13858.4|266
1645628860000|2022-02-23 15:07:40|13862.8|13861.8|13868.1|13867.1|13868.1|13867.1|13861.6|13860.6|199
1645628870000|2022-02-23 15:07:50|13868.3|13867.3|13863.5|13862.5|13868.3|13867.3|13862.8|13861.8|149
1645628880000|2022-02-23 15:08:00|13862.1|13861.1|13857.4|13856.4|13862.6|13861.6|13855.1|13854.1|520
1645628890000|2022-02-23 15:08:10|13857.3|13856.3|13858.4|13857.4|13862.4|13861.4|13857.3|13856.3|254
1645628900000|2022-02-23 15:08:20|13858.3|13857.3|13844|13843|13858.4|13857.4|13844|13843|652
1645628910000|2022-02-23 15:08:30|13843.8|13842.8|13844.3|13843.3|13847.6|13846.6|13841.9|13840.9|541
1645628920000|2022-02-23 15:08:40|13844.4|13843.4|13842|13841|13844.9|13843.9|13839.6|13838.6|321
1645628930000|2022-02-23 15:08:50|13842.1|13841.1|13843.5|13842.5|13843.5|13842.5|13837.6|13836.6|390
1645628940000|2022-02-23 15:09:00|13843.6|13842.6|13846.4|13845.4|13848.8|13847.8|13843.6|13842.6|361
1645628950000|2022-02-23 15:09:10|13846|13845|13841.6|13840.6|13846.6|13845.6|13840.9|13839.9|196
1645628960000|2022-02-23 15:09:20|13841.8|13840.8|13840.4|13839.4|13843.3|13842.3|13833.6|13832.6|620
1645628970000|2022-02-23 15:09:30|13840.3|13839.3|13846.1|13845.1|13849.6|13848.6|13839.1|13838.1|378
1645628980000|2022-02-23 15:09:40|13846|13845|13852.9|13851.9|13852.9|13851.9|13844.1|13843.1|299
1645628990000|2022-02-23 15:09:50|13852.6|13851.6|13847.8|13846.8|13853.6|13852.6|13847.3|13846.3|248
1645629000000|2022-02-23 15:10:00|13847.9|13846.9|13858.3|13857.3|13859.4|13858.4|13844.5|13843.5|436
1645629010000|2022-02-23 15:10:10|13858.4|13857.4|13860.6|13859.6|13863.5|13862.5|13856.4|13855.4|383
1645629020000|2022-02-23 15:10:20|13860.5|13859.5|13859.9|13858.9|13862.4|13861.4|13856.8|13855.8|174
1645629030000|2022-02-23 15:10:30|13859.6|13858.6|13857.8|13856.8|13861.9|13860.9|13856.9|13855.9|154
1645629040000|2022-02-23 15:10:40|13857.4|13856.4|13857|13856|13858.5|13857.5|13852.6|13851.6|429
1645629050000|2022-02-23 15:10:50|13857.4|13856.4|13856.9|13855.9|13861.1|13860.1|13855.4|13854.4|293
1645629060000|2022-02-23 15:11:00|13857|13856|13858.8|13857.8|13864.1|13863.1|13854.4|13853.4|246
1645629070000|2022-02-23 15:11:10|13858.9|13857.9|13854.6|13853.6|13862.6|13861.6|13854.6|13853.6|206
1645629080000|2022-02-23 15:11:20|13855.1|13854.1|13860.4|13859.4|13862.8|13861.8|13854.6|13853.6|152
1645629090000|2022-02-23 15:11:30|13860.6|13859.6|13861.4|13860.4|13862.8|13861.8|13858.1|13857.1|134
1645629100000|2022-02-23 15:11:40|13861.3|13860.3|13855.1|13854.1|13861.8|13860.8|13852.4|13851.4|201
1645629110000|2022-02-23 15:11:50|13855|13854|13856.9|13855.9|13859.4|13858.4|13852.9|13851.9|232
1645629120000|2022-02-23 15:12:00|13856.5|13855.5|13866.6|13865.6|13867.3|13866.3|13856.4|13855.4|341
1645629130000|2022-02-23 15:12:10|13866.9|13865.9|13870.6|13869.6|13872.6|13871.6|13865|13864|539
1645629140000|2022-02-23 15:12:20|13870.9|13869.9|13875.5|13874.5|13877.6|13876.6|13870.6|13869.6|426
1645629150000|2022-02-23 15:12:30|13875.4|13874.4|13878.5|13877.5|13880.9|13879.9|13875.4|13874.4|327
1645629160000|2022-02-23 15:12:40|13878.6|13877.6|13883|13882|13886.4|13885.4|13878.3|13877.3|604
1645629170000|2022-02-23 15:12:50|13883.4|13882.4|13880.4|13879.4|13883.4|13882.4|13878.4|13877.4|335
1645629180000|2022-02-23 15:13:00|13880.5|13879.5|13885.9|13884.9|13886.4|13885.4|13878.4|13877.4|252
1645629190000|2022-02-23 15:13:10|13886.3|13885.3|13884.1|13883.1|13887.4|13886.4|13881.1|13880.1|258
1645629200000|2022-02-23 15:13:20|13884.4|13883.4|13878.5|13877.5|13884.4|13883.4|13878.2|13877.2|284
1645629210000|2022-02-23 15:13:30|13878.2|13877.2|13880.5|13879.5|13883.1|13882.1|13877.5|13876.5|198
1645629220000|2022-02-23 15:13:40|13880.7|13879.7|13880.7|13879.7|13880.7|13879.7|13876.7|13875.7|224
1645629230000|2022-02-23 15:13:50|13881.2|13880.2|13883.7|13882.7|13888.1|13887.1|13880.6|13879.6|247
1645629240000|2022-02-23 15:14:00|13883.9|13882.9|13887.9|13886.9|13888.7|13887.7|13882.9|13881.9|272
1645629250000|2022-02-23 15:14:10|13888.1|13887.1|13892|13891|13893.2|13892.2|13887.1|13886.1|300
1645629260000|2022-02-23 15:14:20|13892.5|13891.5|13892.7|13891.7|13896.1|13895.1|13890.1|13889.1|248
1645629270000|2022-02-23 15:14:30|13892.9|13891.9|13893.1|13892.1|13893.3|13892.3|13888.9|13887.9|248
1645629280000|2022-02-23 15:14:40|13892.8|13891.8|13892.9|13891.9|13894.4|13893.4|13892.4|13891.4|114
1645629290000|2022-02-23 15:14:50|13892.6|13891.6|13890.8|13889.8|13893.6|13892.6|13888.6|13887.6|166
1645629300000|2022-02-23 15:15:00|13891.3|13890.3|13880.3|13879.3|13892.4|13891.4|13876.5|13875.5|555
1645629310000|2022-02-23 15:15:10|13880|13879|13880.4|13879.4|13882.4|13881.4|13878.5|13877.5|163
1645629320000|2022-02-23 15:15:20|13880.1|13879.1|13880.4|13879.4|13883.1|13882.1|13876.9|13875.9|146
1645629330000|2022-02-23 15:15:30|13879.9|13878.9|13877.4|13876.4|13881.4|13880.4|13874.6|13873.6|283
1645629340000|2022-02-23 15:15:40|13877.1|13876.1|13876|13875|13878.6|13877.6|13874.9|13873.9|167
1645629350000|2022-02-23 15:15:50|13876.1|13875.1|13877.3|13876.3|13879.4|13878.4|13873|13872|264
1645629360000|2022-02-23 15:16:00|13877.4|13876.4|13875.4|13874.4|13880.4|13879.4|13872.5|13871.5|274
1645629370000|2022-02-23 15:16:10|13874.6|13873.6|13876.6|13875.6|13877.5|13876.5|13873.6|13872.6|110
1645629380000|2022-02-23 15:16:20|13876.4|13875.4|13874.1|13873.1|13877.4|13876.4|13872.6|13871.6|236
1645629390000|2022-02-23 15:16:30|13873.9|13872.9|13868.8|13867.8|13874.3|13873.3|13868.8|13867.8|191
1645629400000|2022-02-23 15:16:40|13868.9|13867.9|13867.1|13866.1|13868.9|13867.9|13865.9|13864.9|201
1645629410000|2022-02-23 15:16:50|13867.4|13866.4|13858.5|13857.5|13867.9|13866.9|13857.1|13856.1|430
1645629420000|2022-02-23 15:17:00|13857.9|13856.9|13853.6|13852.6|13857.9|13856.9|13847.8|13846.8|633
1645629430000|2022-02-23 15:17:10|13853.5|13852.5|13842.1|13841.1|13854.1|13853.1|13841.9|13840.9|545
1645629440000|2022-02-23 15:17:20|13843|13842|13847.9|13846.9|13850.6|13849.6|13842|13841|333
1645629450000|2022-02-23 15:17:30|13848.3|13847.3|13851.6|13850.6|13853.1|13852.1|13847.3|13846.3|309
1645629460000|2022-02-23 15:17:40|13851.4|13850.4|13855.8|13854.8|13856|13855|13850.9|13849.9|373
1645629470000|2022-02-23 15:17:50|13855.6|13854.6|13866|13865|13866|13865|13854.6|13853.6|295
1645629480000|2022-02-23 15:18:00|13867|13866|13875.9|13874.9|13876.8|13875.8|13866.1|13865.1|616
1645629490000|2022-02-23 15:18:10|13876.1|13875.1|13876.6|13875.6|13879.3|13878.3|13873.4|13872.4|442
1645629500000|2022-02-23 15:18:20|13876.3|13875.3|13876.1|13875.1|13879.4|13878.4|13874.8|13873.8|314
1645629510000|2022-02-23 15:18:30|13876|13875|13872.4|13871.4|13876.6|13875.6|13871.1|13870.1|257
1645629520000|2022-02-23 15:18:40|13872.6|13871.6|13870.9|13869.9|13874.9|13873.9|13869.6|13868.6|225
1645629530000|2022-02-23 15:18:50|13871|13870|13868.5|13867.5|13875.3|13874.3|13868|13867|153
1645629540000|2022-02-23 15:19:00|13868.9|13867.9|13853.1|13852.1|13869|13868|13852.6|13851.6|383
1645629550000|2022-02-23 15:19:10|13853.8|13852.8|13850.4|13849.4|13857.9|13856.9|13850.1|13849.1|249
1645629560000|2022-02-23 15:19:20|13849|13848|13850.5|13849.5|13854.3|13853.3|13848.3|13847.3|305
1645629570000|2022-02-23 15:19:30|13850.1|13849.1|13852.4|13851.4|13852.9|13851.9|13847.9|13846.9|185
1645629580000|2022-02-23 15:19:40|13851.8|13850.8|13850.1|13849.1|13852.4|13851.4|13847.1|13846.1|176
1645629590000|2022-02-23 15:19:50|13850|13849|13855.6|13854.6|13859.8|13858.8|13849.9|13848.9|277
1645629600000|2022-02-23 15:20:00|13855.9|13854.9|13855.1|13854.1|13855.9|13854.9|13850.6|13849.6|221
1645629610000|2022-02-23 15:20:10|13855.6|13854.6|13864.3|13863.3|13864.8|13863.8|13853.9|13852.9|362
1645629620000|2022-02-23 15:20:20|13864.9|13863.9|13869.6|13868.6|13871.4|13870.4|13864.9|13863.9|368
1645629630000|2022-02-23 15:20:30|13868.9|13867.9|13867.1|13866.1|13871.6|13870.6|13863.9|13862.9|355
1645629640000|2022-02-23 15:20:40|13867.3|13866.3|13870.4|13869.4|13873.3|13872.3|13866.9|13865.9|227
1645629650000|2022-02-23 15:20:50|13870.1|13869.1|13880|13879|13881|13880|13869.3|13868.3|368
1645629660000|2022-02-23 15:21:00|13880.1|13879.1|13879.3|13878.3|13884.9|13883.9|13876.3|13875.3|357
1645629670000|2022-02-23 15:21:10|13879.5|13878.5|13874.8|13873.8|13883.4|13882.4|13873.6|13872.6|224
1645629680000|2022-02-23 15:21:20|13875.1|13874.1|13875.9|13874.9|13876.6|13875.6|13871.6|13870.6|204
1645629690000|2022-02-23 15:21:30|13876.3|13875.3|13870.8|13869.8|13876.9|13875.9|13869.5|13868.5|176
1645629700000|2022-02-23 15:21:40|13870.4|13869.4|13868.9|13867.9|13873.5|13872.5|13868.6|13867.6|161
1645629710000|2022-02-23 15:21:50|13869|13868|13881.8|13880.8|13881.8|13880.8|13868.1|13867.1|242
1645629720000|2022-02-23 15:22:00|13882|13881|13877|13876|13882.8|13881.8|13872.1|13871.1|257
1645629730000|2022-02-23 15:22:10|13877.1|13876.1|13878.9|13877.9|13882.5|13881.5|13876.6|13875.6|155
1645629740000|2022-02-23 15:22:20|13879|13878|13883.9|13882.9|13883.9|13882.9|13877.6|13876.6|188
1645629750000|2022-02-23 15:22:30|13884|13883|13884.1|13883.1|13886.6|13885.6|13881.8|13880.8|185
1645629760000|2022-02-23 15:22:40|13883.8|13882.8|13882.9|13881.9|13886.5|13885.5|13881.9|13880.9|115
1645629770000|2022-02-23 15:22:50|13883.4|13882.4|13886.5|13885.5|13887.5|13886.5|13882.1|13881.1|238
1645629780000|2022-02-23 15:23:00|13886.6|13885.6|13879.1|13878.1|13887.5|13886.5|13877.6|13876.6|252
1645629790000|2022-02-23 15:23:10|13879.5|13878.5|13875.3|13874.3|13881.1|13880.1|13873.5|13872.5|185
1645629800000|2022-02-23 15:23:20|13874.9|13873.9|13871.8|13870.8|13877.4|13876.4|13871.4|13870.4|158
1645629810000|2022-02-23 15:23:30|13871.5|13870.5|13870.4|13869.4|13873.1|13872.1|13868.1|13867.1|178
1645629820000|2022-02-23 15:23:40|13870.3|13869.3|13869.6|13868.6|13872.9|13871.9|13868.1|13867.1|73
1645629830000|2022-02-23 15:23:50|13870.9|13869.9|13873.9|13872.9|13877.1|13876.1|13870.5|13869.5|179
1645629840000|2022-02-23 15:24:00|13873.8|13872.8|13870.6|13869.6|13873.9|13872.9|13867.5|13866.5|163
1645629850000|2022-02-23 15:24:10|13870.8|13869.8|13860.4|13859.4|13870.8|13869.8|13859.6|13858.6|355
1645629860000|2022-02-23 15:24:20|13859.9|13858.9|13854.4|13853.4|13861.9|13860.9|13854.1|13853.1|313
1645629870000|2022-02-23 15:24:30|13853.9|13852.9|13840.1|13839.1|13854.1|13853.1|13840.1|13839.1|850
1645629880000|2022-02-23 15:24:40|13839.9|13838.9|13843.6|13842.6|13845.8|13844.8|13834.5|13833.5|780
1645629890000|2022-02-23 15:24:50|13843.5|13842.5|13843.4|13842.4|13848.1|13847.1|13841.6|13840.6|321
1645629900000|2022-02-23 15:25:00|13843.6|13842.6|13844.6|13843.6|13849.3|13848.3|13841.9|13840.9|269
1645629910000|2022-02-23 15:25:10|13845.1|13844.1|13833.1|13832.1|13845.8|13844.8|13831.8|13830.8|487
1645629920000|2022-02-23 15:25:20|13833|13832|13827.1|13826.1|13833.6|13832.6|13821.4|13820.4|969
1645629930000|2022-02-23 15:25:30|13826.9|13825.9|13830.4|13829.4|13831.6|13830.6|13825.8|13824.8|350
1645629940000|2022-02-23 15:25:40|13829.9|13828.9|13829.9|13828.9|13831.9|13830.9|13828.6|13827.6|202
1645629950000|2022-02-23 15:25:50|13829.8|13828.8|13831.6|13830.6|13832.9|13831.9|13827.6|13826.6|319
1645629960000|2022-02-23 15:26:00|13831.4|13830.4|13828.4|13827.4|13835.9|13834.9|13827.8|13826.8|312
1645629970000|2022-02-23 15:26:10|13829|13828|13825.1|13824.1|13832|13831|13822.8|13821.8|275
1645629980000|2022-02-23 15:26:20|13825.4|13824.4|13826|13825|13828|13827|13825.4|13824.4|207
1645629990000|2022-02-23 15:26:30|13826.1|13825.1|13824.4|13823.4|13826.5|13825.5|13822.3|13821.3|225
1645630000000|2022-02-23 15:26:40|13825.4|13824.4|13819.3|13818.3|13825.6|13824.6|13817|13816|488
1645630010000|2022-02-23 15:26:50|13819.1|13818.1|13818.1|13817.1|13820|13819|13815.4|13814.4|635
1645630020000|2022-02-23 15:27:00|13818.6|13817.6|13819.1|13818.1|13822.4|13821.4|13814.4|13813.4|422
1645630030000|2022-02-23 15:27:10|13819.4|13818.4|13813.8|13812.8|13819.6|13818.6|13813.8|13812.8|260
1645630040000|2022-02-23 15:27:20|13813.6|13812.6|13809.9|13808.9|13815.3|13814.3|13806.5|13805.5|595
1645630050000|2022-02-23 15:27:30|13810.4|13809.4|13810.8|13809.8|13813.6|13812.6|13807.5|13806.5|338
1645630060000|2022-02-23 15:27:40|13810.5|13809.5|13809.6|13808.6|13811.4|13810.4|13805|13804|291
1645630070000|2022-02-23 15:27:50|13809.8|13808.8|13807.4|13806.4|13810.9|13809.9|13806.9|13805.9|320
1645630080000|2022-02-23 15:28:00|13807.1|13806.1|13817.6|13816.6|13818.5|13817.5|13805.3|13804.3|501
1645630090000|2022-02-23 15:28:10|13817.9|13816.9|13816|13815|13820|13819|13814.3|13813.3|377
1645630100000|2022-02-23 15:28:20|13816.4|13815.4|13818.4|13817.4|13821.9|13820.9|13815.6|13814.6|246
1645630110000|2022-02-23 15:28:30|13818.6|13817.6|13821.1|13820.1|13824.3|13823.3|13818.4|13817.4|261
1645630120000|2022-02-23 15:28:40|13820.9|13819.9|13823.1|13822.1|13824.3|13823.3|13819.4|13818.4|203
1645630130000|2022-02-23 15:28:50|13823.4|13822.4|13819.4|13818.4|13824.3|13823.3|13817.5|13816.5|180
1645630140000|2022-02-23 15:29:00|13820.3|13819.3|13816.4|13815.4|13821.4|13820.4|13813.9|13812.9|283
1645630150000|2022-02-23 15:29:10|13816.3|13815.3|13822.9|13821.9|13824|13823|13815.9|13814.9|199
1645630160000|2022-02-23 15:29:20|13822.6|13821.6|13824.1|13823.1|13827.4|13826.4|13822.6|13821.6|249
1645630170000|2022-02-23 15:29:30|13824.3|13823.3|13820.3|13819.3|13824.4|13823.4|13818.9|13817.9|126
1645630180000|2022-02-23 15:29:40|13820.1|13819.1|13815.1|13814.1|13820.1|13819.1|13814.4|13813.4|161
1645630190000|2022-02-23 15:29:50|13815|13814|13814.6|13813.6|13816.9|13815.9|13812.9|13811.9|239
1645630200000|2022-02-23 15:30:00|13814.4|13813.4|13807.4|13806.4|13814.6|13813.6|13807|13806|480
1645630210000|2022-02-23 15:30:10|13807.6|13806.6|13804.1|13803.1|13808.1|13807.1|13799.6|13798.6|660
1645630220000|2022-02-23 15:30:20|13804.6|13803.6|13806.3|13805.3|13808.8|13807.8|13803|13802|408
1645630230000|2022-02-23 15:30:30|13806.4|13805.4|13806.8|13805.8|13808.3|13807.3|13803.9|13802.9|213
1645630240000|2022-02-23 15:30:40|13806.9|13805.9|13796.1|13795.1|13807.9|13806.9|13795.8|13794.8|260
1645630250000|2022-02-23 15:30:50|13796.6|13795.6|13803.1|13802.1|13805.3|13804.3|13796.6|13795.6|261
1645630260000|2022-02-23 15:31:00|13803.9|13802.9|13808.1|13807.1|13809.6|13808.6|13801.3|13800.3|314
1645630270000|2022-02-23 15:31:10|13807.9|13806.9|13808.6|13807.6|13809.6|13808.6|13805.9|13804.9|100
1645630280000|2022-02-23 15:31:20|13808.1|13807.1|13813|13812|13814.8|13813.8|13807.9|13806.9|278
1645630290000|2022-02-23 15:31:30|13813.1|13812.1|13814.6|13813.6|13814.6|13813.6|13810.3|13809.3|116
1645630300000|2022-02-23 15:31:40|13815.4|13814.4|13823.4|13822.4|13824.6|13823.6|13815|13814|394
1645630310000|2022-02-23 15:31:50|13823.3|13822.3|13831.5|13830.5|13831.6|13830.6|13823.1|13822.1|390
1645630320000|2022-02-23 15:32:00|13831.4|13830.4|13829.6|13828.6|13835.5|13834.5|13827.9|13826.9|434
1645630330000|2022-02-23 15:32:10|13830.3|13829.3|13827.4|13826.4|13833.3|13832.3|13827|13826|220
1645630340000|2022-02-23 15:32:20|13827.6|13826.6|13823.3|13822.3|13828.6|13827.6|13823.3|13822.3|238
1645630350000|2022-02-23 15:32:30|13823.1|13822.1|13823.8|13822.8|13825.6|13824.6|13822.6|13821.6|155
1645630360000|2022-02-23 15:32:40|13823.9|13822.9|13831.1|13830.1|13832|13831|13823.9|13822.9|173
1645630370000|2022-02-23 15:32:50|13830.9|13829.9|13829.8|13828.8|13833|13832|13829.1|13828.1|170
1645630380000|2022-02-23 15:33:00|13829.6|13828.6|13824.6|13823.6|13830.1|13829.1|13823.9|13822.9|294
1645630390000|2022-02-23 15:33:10|13825.1|13824.1|13822.3|13821.3|13826.6|13825.6|13821.4|13820.4|258
1645630400000|2022-02-23 15:33:20|13821.6|13820.6|13817.9|13816.9|13822.6|13821.6|13817.1|13816.1|425
1645630410000|2022-02-23 15:33:30|13817.8|13816.8|13822.1|13821.1|13825.1|13824.1|13816.9|13815.9|225
1645630420000|2022-02-23 15:33:40|13823.5|13822.5|13824.4|13823.4|13828.1|13827.1|13820.8|13819.8|216
1645630430000|2022-02-23 15:33:50|13824.1|13823.1|13825.3|13824.3|13830.8|13829.8|13823.9|13822.9|226
1645630440000|2022-02-23 15:34:00|13825.6|13824.6|13820.1|13819.1|13825.6|13824.6|13818.3|13817.3|226
1645630450000|2022-02-23 15:34:10|13821.9|13820.9|13817|13816|13822.4|13821.4|13816.1|13815.1|245
1645630460000|2022-02-23 15:34:20|13817.1|13816.1|13816.1|13815.1|13821.9|13820.9|13815.5|13814.5|180
1645630470000|2022-02-23 15:34:30|13815.9|13814.9|13820.4|13819.4|13823.9|13822.9|13815|13814|231
1645630480000|2022-02-23 15:34:40|13820.5|13819.5|13822.9|13821.9|13823.9|13822.9|13818.9|13817.9|97
1645630490000|2022-02-23 15:34:50|13822.1|13821.1|13820.1|13819.1|13823.9|13822.9|13819.1|13818.1|124
1645630500000|2022-02-23 15:35:00|13821.6|13820.6|13830.4|13829.4|13833.8|13832.8|13819.3|13818.3|323
1645630510000|2022-02-23 15:35:10|13830.1|13829.1|13836.1|13835.1|13836.1|13835.1|13828.8|13827.8|264
1645630520000|2022-02-23 15:35:20|13836.4|13835.4|13839.8|13838.8|13842|13841|13834.9|13833.9|418
1645630530000|2022-02-23 15:35:30|13840.1|13839.1|13846.1|13845.1|13847|13846|13837.6|13836.6|492
1645630540000|2022-02-23 15:35:40|13845.6|13844.6|13845.6|13844.6|13851.6|13850.6|13844.9|13843.9|737
1645630550000|2022-02-23 15:35:50|13846.3|13845.3|13840.6|13839.6|13846.3|13845.3|13839.6|13838.6|333
1645630560000|2022-02-23 15:36:00|13840.8|13839.8|13840.5|13839.5|13843.8|13842.8|13834.8|13833.8|449
1645630570000|2022-02-23 15:36:10|13840.6|13839.6|13836.1|13835.1|13840.6|13839.6|13834.6|13833.6|204
1645630580000|2022-02-23 15:36:20|13835.9|13834.9|13839.1|13838.1|13840.8|13839.8|13835.6|13834.6|124
1645630590000|2022-02-23 15:36:30|13839.4|13838.4|13837|13836|13840.9|13839.9|13835.1|13834.1|189
1645630600000|2022-02-23 15:36:40|13837.1|13836.1|13835.1|13834.1|13838.4|13837.4|13833.5|13832.5|141
1645630610000|2022-02-23 15:36:50|13835|13834|13838.1|13837.1|13838.3|13837.3|13834.3|13833.3|77
1645630620000|2022-02-23 15:37:00|13838.3|13837.3|13834.9|13833.9|13843.4|13842.4|13831.8|13830.8|298
1645630630000|2022-02-23 15:37:10|13835.4|13834.4|13831.9|13830.9|13835.4|13834.4|13827.9|13826.9|182
1645630640000|2022-02-23 15:37:20|13831.6|13830.6|13837.8|13836.8|13838.5|13837.5|13831.1|13830.1|213
1645630650000|2022-02-23 15:37:30|13838.1|13837.1|13839.9|13838.9|13842.4|13841.4|13833.4|13832.4|172
1645630660000|2022-02-23 15:37:40|13839.6|13838.6|13841.6|13840.6|13841.9|13840.9|13837.3|13836.3|111
1645630670000|2022-02-23 15:37:50|13841.8|13840.8|13845.5|13844.5|13846.4|13845.4|13836.9|13835.9|251
1645630680000|2022-02-23 15:38:00|13845.6|13844.6|13850.4|13849.4|13851.5|13850.5|13840.9|13839.9|479
1645630690000|2022-02-23 15:38:10|13851.4|13850.4|13845.9|13844.9|13852|13851|13845|13844|311
1645630700000|2022-02-23 15:38:20|13846.6|13845.6|13838.6|13837.6|13847|13846|13838.6|13837.6|197
1645630710000|2022-02-23 15:38:30|13839.1|13838.1|13838.6|13837.6|13839.9|13838.9|13836|13835|225
1645630720000|2022-02-23 15:38:40|13838.4|13837.4|13835.4|13834.4|13838.6|13837.6|13828.9|13827.9|361
1645630730000|2022-02-23 15:38:50|13835.5|13834.5|13836.6|13835.6|13837.9|13836.9|13831.9|13830.9|170
1645630740000|2022-02-23 15:39:00|13836.9|13835.9|13832|13831|13839.1|13838.1|13830.9|13829.9|183
1645630750000|2022-02-23 15:39:10|13831.9|13830.9|13824.4|13823.4|13832.6|13831.6|13824.4|13823.4|337
1645630760000|2022-02-23 15:39:20|13824.6|13823.6|13830|13829|13831.9|13830.9|13824.1|13823.1|200
1645630770000|2022-02-23 15:39:30|13829.9|13828.9|13824.6|13823.6|13831|13830|13824.6|13823.6|146
1645630780000|2022-02-23 15:39:40|13824.1|13823.1|13829.9|13828.9|13831.3|13830.3|13824.1|13823.1|133
1645630790000|2022-02-23 15:39:50|13829.8|13828.8|13827.4|13826.4|13831.6|13830.6|13827.4|13826.4|96
1645630800000|2022-02-23 15:40:00|13828.4|13827.4|13826.1|13825.1|13831.6|13830.6|13824.4|13823.4|389
1645630810000|2022-02-23 15:40:10|13826.4|13825.4|13826.3|13825.3|13832.4|13831.4|13826.1|13825.1|158
1645630820000|2022-02-23 15:40:20|13826.1|13825.1|13827.9|13826.9|13828.9|13827.9|13823.9|13822.9|163
1645630830000|2022-02-23 15:40:30|13828.1|13827.1|13819.1|13818.1|13829|13828|13819.1|13818.1|230
1645630840000|2022-02-23 15:40:40|13819|13818|13814|13813|13820|13819|13809.6|13808.6|686
1645630850000|2022-02-23 15:40:50|13813.6|13812.6|13811.1|13810.1|13814.6|13813.6|13809.8|13808.8|198
1645630860000|2022-02-23 15:41:00|13811.4|13810.4|13814|13813|13815|13814|13811.4|13810.4|241
1645630870000|2022-02-23 15:41:10|13813.9|13812.9|13815.9|13814.9|13816.1|13815.1|13811.8|13810.8|163
1645630880000|2022-02-23 15:41:20|13816.4|13815.4|13817.9|13816.9|13818.9|13817.9|13813.1|13812.1|115
1645630890000|2022-02-23 15:41:30|13818.1|13817.1|13814.3|13813.3|13819.8|13818.8|13812.3|13811.3|294
1645630900000|2022-02-23 15:41:40|13814.1|13813.1|13811.1|13810.1|13814.3|13813.3|13809.3|13808.3|174
1645630910000|2022-02-23 15:41:50|13811.6|13810.6|13805.1|13804.1|13812.6|13811.6|13804.1|13803.1|243
1645630920000|2022-02-23 15:42:00|13804.8|13803.8|13808.3|13807.3|13809.6|13808.6|13803.3|13802.3|307
1645630930000|2022-02-23 15:42:10|13808.6|13807.6|13810.4|13809.4|13814.8|13813.8|13806.9|13805.9|214
1645630940000|2022-02-23 15:42:20|13810.5|13809.5|13808.9|13807.9|13811.1|13810.1|13807.8|13806.8|68
1645630950000|2022-02-23 15:42:30|13808.6|13807.6|13793.5|13792.5|13809|13808|13793|13792|513
1645630960000|2022-02-23 15:42:40|13793.3|13792.3|13797.6|13796.6|13802.4|13801.4|13793.3|13792.3|290
1645630970000|2022-02-23 15:42:50|13797.5|13796.5|13795.3|13794.3|13800|13799|13794.1|13793.1|194
1645630980000|2022-02-23 15:43:00|13795|13794|13793.1|13792.1|13798.6|13797.6|13792.5|13791.5|268
1645630990000|2022-02-23 15:43:10|13792.9|13791.9|13792.5|13791.5|13798|13797|13791.3|13790.3|264
1645631000000|2022-02-23 15:43:20|13792.4|13791.4|13798|13797|13799.5|13798.5|13792.4|13791.4|219
1645631010000|2022-02-23 15:43:30|13797.9|13796.9|13797.1|13796.1|13803|13802|13796.9|13795.9|264
1645631020000|2022-02-23 15:43:40|13797|13796|13799.4|13798.4|13800.9|13799.9|13796|13795|122
1645631030000|2022-02-23 15:43:50|13799|13798|13801.8|13800.8|13805|13804|13798.3|13797.3|229
1645631040000|2022-02-23 15:44:00|13801.6|13800.6|13806.5|13805.5|13807.8|13806.8|13800|13799|224
1645631050000|2022-02-23 15:44:10|13806.6|13805.6|13795.9|13794.9|13807|13806|13795.9|13794.9|173
1645631060000|2022-02-23 15:44:20|13796.1|13795.1|13789.4|13788.4|13796.1|13795.1|13789|13788|406
1645631070000|2022-02-23 15:44:30|13788.6|13787.6|13783.8|13782.8|13788.9|13787.9|13783.4|13782.4|547
1645631080000|2022-02-23 15:44:40|13784|13783|13788.4|13787.4|13789.4|13788.4|13783.4|13782.4|280
1645631090000|2022-02-23 15:44:50|13788.5|13787.5|13791.6|13790.6|13794.8|13793.8|13788.3|13787.3|197
1645631100000|2022-02-23 15:45:00|13791.5|13790.5|13796.3|13795.3|13796.9|13795.9|13787.8|13786.8|312
1645631110000|2022-02-23 15:45:10|13796.1|13795.1|13791|13790|13799.9|13798.9|13790.8|13789.8|324
1645631120000|2022-02-23 15:45:20|13790.9|13789.9|13787.6|13786.6|13791|13790|13786.9|13785.9|171
1645631130000|2022-02-23 15:45:30|13787.5|13786.5|13784.4|13783.4|13787.9|13786.9|13781.9|13780.9|297
1645631140000|2022-02-23 15:45:40|13784.5|13783.5|13786|13785|13788|13787|13782.3|13781.3|290
1645631150000|2022-02-23 15:45:50|13785.9|13784.9|13791.1|13790.1|13791.8|13790.8|13784.5|13783.5|216
1645631160000|2022-02-23 15:46:00|13791.4|13790.4|13790.1|13789.1|13792.5|13791.5|13786.4|13785.4|257
1645631170000|2022-02-23 15:46:10|13789.4|13788.4|13787.8|13786.8|13789.9|13788.9|13786|13785|182
1645631180000|2022-02-23 15:46:20|13787.5|13786.5|13795.6|13794.6|13795.6|13794.6|13786.3|13785.3|243
1645631190000|2022-02-23 15:46:30|13795.1|13794.1|13798.3|13797.3|13800.6|13799.6|13795|13794|321
1645631200000|2022-02-23 15:46:40|13798.1|13797.1|13802.5|13801.5|13802.5|13801.5|13797.4|13796.4|205
1645631210000|2022-02-23 15:46:50|13802.4|13801.4|13803.6|13802.6|13806|13805|13801.5|13800.5|341
1645631220000|2022-02-23 15:47:00|13803|13802|13797|13796|13803.3|13802.3|13793.3|13792.3|239
1645631230000|2022-02-23 15:47:10|13796.9|13795.9|13800.9|13799.9|13804.4|13803.4|13794.8|13793.8|229
1645631240000|2022-02-23 15:47:20|13799.9|13798.9|13800.9|13799.9|13802.5|13801.5|13798.3|13797.3|171
1645631250000|2022-02-23 15:47:30|13800.8|13799.8|13796.6|13795.6|13800.8|13799.8|13795.5|13794.5|100
1645631260000|2022-02-23 15:47:40|13796.9|13795.9|13796.1|13795.1|13797.9|13796.9|13794.8|13793.8|200
1645631270000|2022-02-23 15:47:50|13795.9|13794.9|13796.8|13795.8|13802.4|13801.4|13795.9|13794.9|161
1645631280000|2022-02-23 15:48:00|13796|13795|13797.3|13796.3|13798.6|13797.6|13791.9|13790.9|233
1645631290000|2022-02-23 15:48:10|13796.9|13795.9|13799.8|13798.8|13800.8|13799.8|13793|13792|127
1645631300000|2022-02-23 15:48:20|13799.6|13798.6|13799.5|13798.5|13803.3|13802.3|13799.3|13798.3|133
1645631310000|2022-02-23 15:48:30|13800.1|13799.1|13806.9|13805.9|13807.5|13806.5|13798.8|13797.8|227
1645631320000|2022-02-23 15:48:40|13806.8|13805.8|13809.4|13808.4|13812.4|13811.4|13806.3|13805.3|417
1645631330000|2022-02-23 15:48:50|13809.6|13808.6|13805.5|13804.5|13811.5|13810.5|13803.9|13802.9|246
1645631340000|2022-02-23 15:49:00|13805.8|13804.8|13806|13805|13807.8|13806.8|13801.5|13800.5|180
1645631350000|2022-02-23 15:49:10|13805.9|13804.9|13801.5|13800.5|13806.1|13805.1|13801.1|13800.1|83
1645631360000|2022-02-23 15:49:20|13801.4|13800.4|13804|13803|13805.9|13804.9|13799.9|13798.9|87
1645631370000|2022-02-23 15:49:30|13803.9|13802.9|13802|13801|13806.1|13805.1|13800.6|13799.6|100
1645631380000|2022-02-23 15:49:40|13803.3|13802.3|13790.4|13789.4|13803.4|13802.4|13787.6|13786.6|434
1645631390000|2022-02-23 15:49:50|13790.5|13789.5|13782|13781|13790.5|13789.5|13779.6|13778.6|384
1645631400000|2022-02-23 15:50:00|13782.3|13781.3|13785.8|13784.8|13786|13785|13777|13776|545
1645631410000|2022-02-23 15:50:10|13785.6|13784.6|13792.1|13791.1|13792.4|13791.4|13784.9|13783.9|387
1645631420000|2022-02-23 15:50:20|13792|13791|13790.9|13789.9|13793.8|13792.8|13786|13785|183
1645631430000|2022-02-23 15:50:30|13790.8|13789.8|13791|13790|13793.6|13792.6|13788.5|13787.5|167
1645631440000|2022-02-23 15:50:40|13790.9|13789.9|13787.8|13786.8|13790.9|13789.9|13784.6|13783.6|150
1645631450000|2022-02-23 15:50:50|13787.3|13786.3|13785.4|13784.4|13788.8|13787.8|13783.8|13782.8|131
1645631460000|2022-02-23 15:51:00|13785.8|13784.8|13782.3|13781.3|13785.9|13784.9|13779.4|13778.4|210
1645631470000|2022-02-23 15:51:10|13782.4|13781.4|13788.1|13787.1|13792.4|13791.4|13780.6|13779.6|254
1645631480000|2022-02-23 15:51:20|13788|13787|13794.8|13793.8|13795.3|13794.3|13788|13787|199
1645631490000|2022-02-23 15:51:30|13795.4|13794.4|13797.4|13796.4|13802.6|13801.6|13795.4|13794.4|257
1645631500000|2022-02-23 15:51:40|13797.3|13796.3|13799.4|13798.4|13799.5|13798.5|13795.1|13794.1|130
1645631510000|2022-02-23 15:51:50|13799.5|13798.5|13800.4|13799.4|13803.5|13802.5|13797.5|13796.5|275
1645631520000|2022-02-23 15:52:00|13800.5|13799.5|13798.6|13797.6|13803.9|13802.9|13793.4|13792.4|173
1645631530000|2022-02-23 15:52:10|13799.3|13798.3|13798.4|13797.4|13799.5|13798.5|13794.9|13793.9|134
1645631540000|2022-02-23 15:52:20|13798.1|13797.1|13794.6|13793.6|13798.8|13797.8|13794.3|13793.3|69
1645631550000|2022-02-23 15:52:30|13794.3|13793.3|13789.1|13788.1|13794.5|13793.5|13787.5|13786.5|170
1645631560000|2022-02-23 15:52:40|13789|13788|13788.6|13787.6|13790.8|13789.8|13787.5|13786.5|136
1645631570000|2022-02-23 15:52:50|13789|13788|13791.1|13790.1|13793.1|13792.1|13786.8|13785.8|149
1645631580000|2022-02-23 15:53:00|13791|13790|13784|13783|13793.5|13792.5|13783.5|13782.5|263
1645631590000|2022-02-23 15:53:10|13784.1|13783.1|13786.3|13785.3|13787.5|13786.5|13781.8|13780.8|210
1645631600000|2022-02-23 15:53:20|13786|13785|13790.8|13789.8|13792.5|13791.5|13786|13785|145
1645631610000|2022-02-23 15:53:30|13790.9|13789.9|13796.4|13795.4|13797.4|13796.4|13790.4|13789.4|231
1645631620000|2022-02-23 15:53:40|13796.3|13795.3|13795.9|13794.9|13797.8|13796.8|13794.8|13793.8|77
1645631630000|2022-02-23 15:53:50|13795.5|13794.5|13788.5|13787.5|13798.5|13797.5|13784.9|13783.9|209
1645631640000|2022-02-23 15:54:00|13788.6|13787.6|13780.6|13779.6|13788.6|13787.6|13780|13779|189
1645631650000|2022-02-23 15:54:10|13780.8|13779.8|13783.1|13782.1|13785|13784|13780.3|13779.3|156
1645631660000|2022-02-23 15:54:20|13783|13782|13781.5|13780.5|13784.5|13783.5|13780.1|13779.1|124
1645631670000|2022-02-23 15:54:30|13781.4|13780.4|13782.9|13781.9|13783.5|13782.5|13780.4|13779.4|92
1645631680000|2022-02-23 15:54:40|13783|13782|13783.3|13782.3|13784.5|13783.5|13782|13781|73
1645631690000|2022-02-23 15:54:50|13783.1|13782.1|13784|13783|13784.5|13783.5|13780.5|13779.5|137
1645631700000|2022-02-23 15:55:00|13783.5|13782.5|13798|13797|13798|13797|13781.5|13780.5|382
1645631710000|2022-02-23 15:55:10|13798.4|13797.4|13785.4|13784.4|13799|13798|13784|13783|337
1645631720000|2022-02-23 15:55:20|13785.8|13784.8|13783|13782|13792.1|13791.1|13783|13782|327
1645631730000|2022-02-23 15:55:30|13783.1|13782.1|13773.8|13772.8|13785.1|13784.1|13773.6|13772.6|467
1645631740000|2022-02-23 15:55:40|13773.4|13772.4|13768.6|13767.6|13773.8|13772.8|13762.9|13761.9|881
1645631750000|2022-02-23 15:55:50|13767.8|13766.8|13772.3|13771.3|13772.3|13771.3|13767.8|13766.8|353
1645631760000|2022-02-23 15:56:00|13772.9|13771.9|13771.4|13770.4|13778.1|13777.1|13771.4|13770.4|369
1645631770000|2022-02-23 15:56:10|13770.8|13769.8|13775.1|13774.1|13775.1|13774.1|13770.1|13769.1|232
1645631780000|2022-02-23 15:56:20|13775|13774|13773.1|13772.1|13775.9|13774.9|13770.5|13769.5|173
1645631790000|2022-02-23 15:56:30|13773.3|13772.3|13777|13776|13778|13777|13771.5|13770.5|133
1645631800000|2022-02-23 15:56:40|13777.1|13776.1|13781.8|13780.8|13786.9|13785.9|13776.9|13775.9|513
1645631810000|2022-02-23 15:56:50|13782.4|13781.4|13793.9|13792.9|13795|13794|13782.4|13781.4|373
1645631820000|2022-02-23 15:57:00|13793.6|13792.6|13793|13792|13796.4|13795.4|13790.6|13789.6|291
1645631830000|2022-02-23 15:57:10|13793.3|13792.3|13795.8|13794.8|13797.4|13796.4|13789.1|13788.1|445
1645631840000|2022-02-23 15:57:20|13795.3|13794.3|13803.1|13802.1|13803.3|13802.3|13792.5|13791.5|292
1645631850000|2022-02-23 15:57:30|13803.3|13802.3|13803.8|13802.8|13807.9|13806.9|13802.5|13801.5|284
1645631860000|2022-02-23 15:57:40|13803.9|13802.9|13805|13804|13806.4|13805.4|13801|13800|310
1645631870000|2022-02-23 15:57:50|13804.1|13803.1|13801.3|13800.3|13806.6|13805.6|13800.8|13799.8|199
1645631880000|2022-02-23 15:58:00|13801.9|13800.9|13801.8|13800.8|13803.8|13802.8|13798.1|13797.1|286
1645631890000|2022-02-23 15:58:10|13801.6|13800.6|13801.5|13800.5|13806|13805|13799.9|13798.9|264
1645631900000|2022-02-23 15:58:20|13801.4|13800.4|13795.9|13794.9|13804.9|13803.9|13795.8|13794.8|315
1645631910000|2022-02-23 15:58:30|13795.5|13794.5|13796.6|13795.6|13799.8|13798.8|13795.5|13794.5|144
1645631920000|2022-02-23 15:58:40|13796.8|13795.8|13797.6|13796.6|13800.4|13799.4|13795.5|13794.5|153
1645631930000|2022-02-23 15:58:50|13797.5|13796.5|13802.1|13801.1|13802.5|13801.5|13797.5|13796.5|191
1645631940000|2022-02-23 15:59:00|13802|13801|13798.1|13797.1|13806.6|13805.6|13796.4|13795.4|168
1645631950000|2022-02-23 15:59:10|13798|13797|13796.8|13795.8|13800.6|13799.6|13795.9|13794.9|103
1645631960000|2022-02-23 15:59:20|13796.9|13795.9|13795.3|13794.3|13798.1|13797.1|13791.5|13790.5|307
1645631970000|2022-02-23 15:59:30|13794.8|13793.8|13785.9|13784.9|13794.8|13793.8|13785.3|13784.3|328
1645631980000|2022-02-23 15:59:40|13785.8|13784.8|13789.5|13788.5|13789.5|13788.5|13785.3|13784.3|206
1645631990000|2022-02-23 15:59:50|13789.6|13788.6|13789.6|13788.6|13791|13790|13787.1|13786.1|156
1645632000000|2022-02-23 16:00:00|13789.4|13788.4|13782.6|13781.6|13789.6|13788.6|13775.8|13774.8|454
1645632010000|2022-02-23 16:00:10|13783.5|13782.5|13777.6|13776.6|13786.3|13785.3|13777.4|13776.4|292
1645632020000|2022-02-23 16:00:20|13777.1|13776.1|13776.1|13775.1|13777.4|13776.4|13772.3|13771.3|346
1645632030000|2022-02-23 16:00:30|13776|13775|13776.1|13775.1|13778.6|13777.6|13772.6|13771.6|279
1645632040000|2022-02-23 16:00:40|13775.9|13774.9|13774.1|13773.1|13776.6|13775.6|13770.6|13769.6|317
1645632050000|2022-02-23 16:00:50|13774|13773|13782.5|13781.5|13786|13785|13771|13770|294
1645632060000|2022-02-23 16:01:00|13782.1|13781.1|13790.5|13789.5|13791.8|13790.8|13779.1|13778.1|379
1645632070000|2022-02-23 16:01:10|13789.5|13788.5|13798.9|13797.9|13799.5|13798.5|13789.5|13788.5|337
1645632080000|2022-02-23 16:01:20|13799.3|13798.3|13796|13795|13799.6|13798.6|13794.3|13793.3|326
1645632090000|2022-02-23 16:01:30|13795.5|13794.5|13794|13793|13798.6|13797.6|13793.5|13792.5|282
1645632100000|2022-02-23 16:01:40|13794.1|13793.1|13794|13793|13798|13797|13794|13793|101
1645632110000|2022-02-23 16:01:50|13794.3|13793.3|13789.3|13788.3|13795|13794|13789|13788|150
1645632120000|2022-02-23 16:02:00|13787.8|13786.8|13781.4|13780.4|13787.8|13786.8|13781|13780|279
1645632130000|2022-02-23 16:02:10|13782|13781|13781.4|13780.4|13782.4|13781.4|13777|13776|298
1645632140000|2022-02-23 16:02:20|13780.8|13779.8|13784.5|13783.5|13785.5|13784.5|13779.3|13778.3|141
1645632150000|2022-02-23 16:02:30|13784.1|13783.1|13779|13778|13784.9|13783.9|13775|13774|236
1645632160000|2022-02-23 16:02:40|13778.5|13777.5|13785.8|13784.8|13785.8|13784.8|13777.3|13776.3|124
1645632170000|2022-02-23 16:02:50|13785.6|13784.6|13790.5|13789.5|13790.5|13789.5|13784|13783|244
1645632180000|2022-02-23 16:03:00|13789.1|13788.1|13781.6|13780.6|13789.1|13788.1|13780.8|13779.8|138
1645632190000|2022-02-23 16:03:10|13781.8|13780.8|13776.9|13775.9|13783.3|13782.3|13776.5|13775.5|180
1645632200000|2022-02-23 16:03:20|13776.8|13775.8|13779.5|13778.5|13780.1|13779.1|13776.4|13775.4|134
1645632210000|2022-02-23 16:03:30|13777.9|13776.9|13779.3|13778.3|13782.1|13781.1|13773.6|13772.6|248
1645632220000|2022-02-23 16:03:40|13779|13778|13776.3|13775.3|13779.9|13778.9|13775|13774|120
1645632230000|2022-02-23 16:03:50|13776.1|13775.1|13775.1|13774.1|13778.1|13777.1|13773|13772|104
1645632240000|2022-02-23 16:04:00|13775.6|13774.6|13763.4|13762.4|13779.3|13778.3|13763.1|13762.1|504
1645632250000|2022-02-23 16:04:10|13763.3|13762.3|13758.9|13757.9|13763.8|13762.8|13751.8|13750.8|1376
1645632260000|2022-02-23 16:04:20|13759.3|13758.3|13761.5|13760.5|13762.1|13761.1|13758|13757|306
1645632270000|2022-02-23 16:04:30|13762|13761|13763.5|13762.5|13764.5|13763.5|13761.5|13760.5|240
1645632280000|2022-02-23 16:04:40|13763.4|13762.4|13766|13765|13766.5|13765.5|13760.5|13759.5|197
1645632290000|2022-02-23 16:04:50|13765.4|13764.4|13763.4|13762.4|13766.5|13765.5|13762.8|13761.8|166
1645632300000|2022-02-23 16:05:00|13763|13762|13769.5|13768.5|13769.9|13768.9|13762.5|13761.5|242
1645632310000|2022-02-23 16:05:10|13769.4|13768.4|13769.8|13768.8|13770.8|13769.8|13765.3|13764.3|204
1645632320000|2022-02-23 16:05:20|13769|13768|13765.5|13764.5|13769.8|13768.8|13765.1|13764.1|143
1645632330000|2022-02-23 16:05:30|13765.9|13764.9|13764.4|13763.4|13768|13767|13764.1|13763.1|137
1645632340000|2022-02-23 16:05:40|13764.3|13763.3|13758.1|13757.1|13767|13766|13758.1|13757.1|380
1645632350000|2022-02-23 16:05:50|13757.9|13756.9|13755.3|13754.3|13759.1|13758.1|13754.5|13753.5|361
1645632360000|2022-02-23 16:06:00|13754.6|13753.6|13757|13756|13758|13757|13754|13753|212
1645632370000|2022-02-23 16:06:10|13756.8|13755.8|13764.3|13763.3|13764.3|13763.3|13749.5|13748.5|867
1645632380000|2022-02-23 16:06:20|13765.3|13764.3|13765.3|13764.3|13768.5|13767.5|13762|13761|368
1645632390000|2022-02-23 16:06:30|13765.5|13764.5|13760.3|13759.3|13765.5|13764.5|13760.1|13759.1|165
1645632400000|2022-02-23 16:06:40|13760|13759|13763.1|13762.1|13764.3|13763.3|13758.1|13757.1|260
1645632410000|2022-02-23 16:06:50|13763|13762|13764.9|13763.9|13766|13765|13762.6|13761.6|91
1645632420000|2022-02-23 16:07:00|13765|13764|13765.5|13764.5|13765.5|13764.5|13759.6|13758.6|190
1645632430000|2022-02-23 16:07:10|13765.4|13764.4|13761.6|13760.6|13767.6|13766.6|13760.8|13759.8|197
1645632440000|2022-02-23 16:07:20|13761.8|13760.8|13760.5|13759.5|13762.8|13761.8|13759.9|13758.9|134
1645632450000|2022-02-23 16:07:30|13760.3|13759.3|13754.9|13753.9|13760.3|13759.3|13753.3|13752.3|249
1645632460000|2022-02-23 16:07:40|13755|13754|13758.3|13757.3|13760.1|13759.1|13752.3|13751.3|194
1645632470000|2022-02-23 16:07:50|13758|13757|13757|13756|13760.3|13759.3|13754.5|13753.5|198
1645632480000|2022-02-23 16:08:00|13756.8|13755.8|13757.3|13756.3|13759.5|13758.5|13755.4|13754.4|170
1645632490000|2022-02-23 16:08:10|13757.4|13756.4|13756.1|13755.1|13760.1|13759.1|13755.8|13754.8|160
1645632500000|2022-02-23 16:08:20|13756|13755|13755.8|13754.8|13757.3|13756.3|13752.6|13751.6|141
1645632510000|2022-02-23 16:08:30|13756.3|13755.3|13755|13754|13758.5|13757.5|13754.9|13753.9|123
1645632520000|2022-02-23 16:08:40|13754.9|13753.9|13756.4|13755.4|13757.3|13756.3|13749.9|13748.9|232
1645632530000|2022-02-23 16:08:50|13756.3|13755.3|13746.8|13745.8|13757.3|13756.3|13746.8|13745.8|552
1645632540000|2022-02-23 16:09:00|13747.1|13746.1|13752.1|13751.1|13756.9|13755.9|13743.5|13742.5|701
1645632550000|2022-02-23 16:09:10|13752.4|13751.4|13748.4|13747.4|13753.4|13752.4|13747.5|13746.5|178
1645632560000|2022-02-23 16:09:20|13748.5|13747.5|13744.9|13743.9|13750.3|13749.3|13742.8|13741.8|394
1645632570000|2022-02-23 16:09:30|13744.8|13743.8|13741.1|13740.1|13745.1|13744.1|13738.8|13737.8|525
1645632580000|2022-02-23 16:09:40|13741|13740|13746.8|13745.8|13746.8|13745.8|13738|13737|263
1645632590000|2022-02-23 16:09:50|13746.6|13745.6|13751.5|13750.5|13753.1|13752.1|13746.5|13745.5|438
1645632600000|2022-02-23 16:10:00|13751.4|13750.4|13746.8|13745.8|13751.5|13750.5|13745.3|13744.3|250
1645632610000|2022-02-23 16:10:10|13746.5|13745.5|13750.1|13749.1|13750.3|13749.3|13743.5|13742.5|177
1645632620000|2022-02-23 16:10:20|13750.3|13749.3|13755.9|13754.9|13756|13755|13747.8|13746.8|283
1645632630000|2022-02-23 16:10:30|13756|13755|13753.6|13752.6|13757|13756|13749.9|13748.9|254
1645632640000|2022-02-23 16:10:40|13753.8|13752.8|13753.9|13752.9|13754.5|13753.5|13750.6|13749.6|61
1645632650000|2022-02-23 16:10:50|13753.8|13752.8|13759.5|13758.5|13762.3|13761.3|13753.5|13752.5|465
1645632660000|2022-02-23 16:11:00|13758.1|13757.1|13759.1|13758.1|13760.3|13759.3|13753.6|13752.6|205
1645632670000|2022-02-23 16:11:10|13758.4|13757.4|13760.3|13759.3|13763.5|13762.5|13758.3|13757.3|203
1645632680000|2022-02-23 16:11:20|13760.1|13759.1|13755|13754|13760.4|13759.4|13754.9|13753.9|139
1645632690000|2022-02-23 16:11:30|13755.5|13754.5|13753.4|13752.4|13756.6|13755.6|13752.8|13751.8|266
1645632700000|2022-02-23 16:11:40|13753.5|13752.5|13756.1|13755.1|13758.4|13757.4|13752.1|13751.1|87
1645632710000|2022-02-23 16:11:50|13756.3|13755.3|13756.9|13755.9|13760.6|13759.6|13756.3|13755.3|116
1645632720000|2022-02-23 16:12:00|13757.1|13756.1|13750.4|13749.4|13757.1|13756.1|13744.9|13743.9|376
1645632730000|2022-02-23 16:12:10|13750|13749|13752.8|13751.8|13754.6|13753.6|13749|13748|132
1645632740000|2022-02-23 16:12:20|13752.9|13751.9|13754.8|13753.8|13759.5|13758.5|13752.6|13751.6|173
1645632750000|2022-02-23 16:12:30|13755|13754|13753.8|13752.8|13755.1|13754.1|13752.3|13751.3|86
1645632760000|2022-02-23 16:12:40|13753.9|13752.9|13749.9|13748.9|13753.9|13752.9|13749.9|13748.9|105
1645632770000|2022-02-23 16:12:50|13750.3|13749.3|13750|13749|13752.3|13751.3|13749.3|13748.3|121
1645632780000|2022-02-23 16:13:00|13749.5|13748.5|13748.6|13747.6|13752|13751|13747.6|13746.6|159
1645632790000|2022-02-23 16:13:10|13748.8|13747.8|13748.4|13747.4|13749.4|13748.4|13745.5|13744.5|164
1645632800000|2022-02-23 16:13:20|13748.3|13747.3|13748|13747|13750.9|13749.9|13745.5|13744.5|242
1645632810000|2022-02-23 16:13:30|13747.5|13746.5|13749.1|13748.1|13751.3|13750.3|13746.3|13745.3|120
1645632820000|2022-02-23 16:13:40|13749|13748|13756.3|13755.3|13757|13756|13749|13748|200
1645632830000|2022-02-23 16:13:50|13756.1|13755.1|13760|13759|13763|13762|13753|13752|415
1645632840000|2022-02-23 16:14:00|13760.1|13759.1|13756.8|13755.8|13761|13760|13754.8|13753.8|229
1645632850000|2022-02-23 16:14:10|13757.1|13756.1|13758|13757|13759.3|13758.3|13751.8|13750.8|176
1645632860000|2022-02-23 16:14:20|13757.9|13756.9|13759|13758|13762.8|13761.8|13757.5|13756.5|195
1645632870000|2022-02-23 16:14:30|13758.9|13757.9|13757.8|13756.8|13764.5|13763.5|13757|13756|253
1645632880000|2022-02-23 16:14:40|13757.4|13756.4|13756.6|13755.6|13758|13757|13754.9|13753.9|156
1645632890000|2022-02-23 16:14:50|13756.4|13755.4|13755.6|13754.6|13760.3|13759.3|13754.5|13753.5|170
1645632900000|2022-02-23 16:15:00|13755.5|13754.5|13746.3|13745.3|13755.5|13754.5|13745.6|13744.6|383
1645632910000|2022-02-23 16:15:10|13746|13745|13749.5|13748.5|13751.8|13750.8|13744.9|13743.9|212
1645632920000|2022-02-23 16:15:20|13749.4|13748.4|13750.6|13749.6|13753|13752|13748|13747|134
1645632930000|2022-02-23 16:15:30|13750.3|13749.3|13745.5|13744.5|13750.3|13749.3|13742.8|13741.8|300
1645632940000|2022-02-23 16:15:40|13746.4|13745.4|13747.4|13746.4|13752.4|13751.4|13746.4|13745.4|265
1645632950000|2022-02-23 16:15:50|13747|13746|13747.1|13746.1|13749.4|13748.4|13745.5|13744.5|121
1645632960000|2022-02-23 16:16:00|13747|13746|13742.5|13741.5|13747|13746|13739|13738|404
1645632970000|2022-02-23 16:16:10|13742.8|13741.8|13741|13740|13747.8|13746.8|13740.3|13739.3|205
1645632980000|2022-02-23 16:16:20|13741.3|13740.3|13738.4|13737.4|13742|13741|13736|13735|363
1645632990000|2022-02-23 16:16:30|13738.5|13737.5|13737.5|13736.5|13741.6|13740.6|13736.8|13735.8|341
1645633000000|2022-02-23 16:16:40|13737.8|13736.8|13739.3|13738.3|13741.1|13740.1|13737|13736|162
1645633010000|2022-02-23 16:16:50|13739.4|13738.4|13742|13741|13743.3|13742.3|13737.5|13736.5|141
1645633020000|2022-02-23 16:17:00|13741.8|13740.8|13736.5|13735.5|13742.8|13741.8|13735|13734|210
1645633030000|2022-02-23 16:17:10|13736.8|13735.8|13740|13739|13740|13739|13734.3|13733.3|224
1645633040000|2022-02-23 16:17:20|13739.8|13738.8|13733|13732|13740|13739|13732.5|13731.5|279
1645633050000|2022-02-23 16:17:30|13733.3|13732.3|13733|13732|13734.5|13733.5|13731.4|13730.4|177
1645633060000|2022-02-23 16:17:40|13732.9|13731.9|13732.5|13731.5|13733.8|13732.8|13731.3|13730.3|117
1645633070000|2022-02-23 16:17:50|13732.4|13731.4|13732.8|13731.8|13735.3|13734.3|13731.3|13730.3|275
1645633080000|2022-02-23 16:18:00|13732.6|13731.6|13728.5|13727.5|13733.8|13732.8|13727.8|13726.8|408
1645633090000|2022-02-23 16:18:10|13728.3|13727.3|13730.9|13729.9|13731|13730|13725|13724|685
1645633100000|2022-02-23 16:18:20|13730.8|13729.8|13732.5|13731.5|13733.5|13732.5|13730|13729|307
1645633110000|2022-02-23 16:18:30|13732.3|13731.3|13732.8|13731.8|13732.8|13731.8|13730.5|13729.5|134
1645633120000|2022-02-23 16:18:40|13732.9|13731.9|13733|13732|13735.3|13734.3|13732.3|13731.3|236
1645633130000|2022-02-23 16:18:50|13732.8|13731.8|13732.9|13731.9|13734.1|13733.1|13731|13730|141
1645633140000|2022-02-23 16:19:00|13732.3|13731.3|13732.5|13731.5|13735|13734|13731.3|13730.3|148
1645633150000|2022-02-23 16:19:10|13732.8|13731.8|13733|13732|13734.1|13733.1|13732|13731|115
1645633160000|2022-02-23 16:19:20|13732.9|13731.9|13735.3|13734.3|13735.9|13734.9|13730.5|13729.5|137
1645633170000|2022-02-23 16:19:30|13734.9|13733.9|13739.1|13738.1|13740|13739|13732.5|13731.5|199
1645633180000|2022-02-23 16:19:40|13739.3|13738.3|13743.3|13742.3|13745.3|13744.3|13738.5|13737.5|414
1645633190000|2022-02-23 16:19:50|13743|13742|13744|13743|13745.5|13744.5|13741|13740|291
1645633200000|2022-02-23 16:20:00|13743.8|13742.8|13740.8|13739.8|13744.5|13743.5|13740.5|13739.5|141
1645633210000|2022-02-23 16:20:10|13742|13741|13748.8|13747.8|13748.8|13747.8|13741.5|13740.5|249
1645633220000|2022-02-23 16:20:20|13748.5|13747.5|13738.6|13737.6|13748.5|13747.5|13738.6|13737.6|262
1645633230000|2022-02-23 16:20:30|13738.9|13737.9|13742.5|13741.5|13742.9|13741.9|13737.1|13736.1|177
1645633240000|2022-02-23 16:20:40|13742.3|13741.3|13741.3|13740.3|13745.6|13744.6|13740.5|13739.5|108
1645633250000|2022-02-23 16:20:50|13741.4|13740.4|13742.1|13741.1|13743.9|13742.9|13740.5|13739.5|132
1645633260000|2022-02-23 16:21:00|13742|13741|13745|13744|13747.8|13746.8|13741.3|13740.3|190
1645633270000|2022-02-23 16:21:10|13744.9|13743.9|13743.8|13742.8|13745.1|13744.1|13742.3|13741.3|103
1645633280000|2022-02-23 16:21:20|13743.6|13742.6|13746|13745|13746.1|13745.1|13741.5|13740.5|134
1645633290000|2022-02-23 16:21:30|13745.9|13744.9|13749.3|13748.3|13750|13749|13745.6|13744.6|232
1645633300000|2022-02-23 16:21:40|13749.5|13748.5|13750.4|13749.4|13751|13750|13747.5|13746.5|170
1645633310000|2022-02-23 16:21:50|13750.5|13749.5|13754.3|13753.3|13756.9|13755.9|13750.1|13749.1|298
1645633320000|2022-02-23 16:22:00|13754.1|13753.1|13752|13751|13757.8|13756.8|13751.8|13750.8|270
1645633330000|2022-02-23 16:22:10|13751.9|13750.9|13747.5|13746.5|13751.9|13750.9|13746.1|13745.1|200
1645633340000|2022-02-23 16:22:20|13747.8|13746.8|13748.8|13747.8|13751|13750|13747|13746|190
1645633350000|2022-02-23 16:22:30|13748.5|13747.5|13746.5|13745.5|13749.1|13748.1|13745.5|13744.5|88
1645633360000|2022-02-23 16:22:40|13746.6|13745.6|13747.3|13746.3|13751.5|13750.5|13746.3|13745.3|165
1645633370000|2022-02-23 16:22:50|13747|13746|13744.9|13743.9|13748.9|13747.9|13744.5|13743.5|124
1645633380000|2022-02-23 16:23:00|13745|13744|13745.6|13744.6|13745.9|13744.9|13742.3|13741.3|200
1645633390000|2022-02-23 16:23:10|13745.8|13744.8|13742.6|13741.6|13746.8|13745.8|13742.5|13741.5|150
1645633400000|2022-02-23 16:23:20|13742.8|13741.8|13747|13746|13747|13746|13740.5|13739.5|332
1645633410000|2022-02-23 16:23:30|13747.8|13746.8|13752.1|13751.1|13753|13752|13747.3|13746.3|267
1645633420000|2022-02-23 16:23:40|13751.6|13750.6|13750.4|13749.4|13753|13752|13749.3|13748.3|233
1645633430000|2022-02-23 16:23:50|13750.5|13749.5|13748.5|13747.5|13754.3|13753.3|13748.5|13747.5|137
1645633440000|2022-02-23 16:24:00|13747.6|13746.6|13745.8|13744.8|13750.8|13749.8|13744.4|13743.4|242
1645633450000|2022-02-23 16:24:10|13745.5|13744.5|13738.3|13737.3|13746|13745|13738.3|13737.3|218
1645633460000|2022-02-23 16:24:20|13738.5|13737.5|13742.8|13741.8|13743.5|13742.5|13737.9|13736.9|134
1645633470000|2022-02-23 16:24:30|13742.9|13741.9|13741|13740|13743|13742|13739.8|13738.8|89
1645633480000|2022-02-23 16:24:40|13741.1|13740.1|13746.8|13745.8|13749.1|13748.1|13740.8|13739.8|120
1645633490000|2022-02-23 16:24:50|13747|13746|13745.8|13744.8|13750.6|13749.6|13745.6|13744.6|95
1645633500000|2022-02-23 16:25:00|13745.9|13744.9|13746.3|13745.3|13747.3|13746.3|13741.6|13740.6|126
1645633510000|2022-02-23 16:25:10|13746.8|13745.8|13748.9|13747.9|13749.1|13748.1|13744.8|13743.8|250
1645633520000|2022-02-23 16:25:20|13749.1|13748.1|13748.9|13747.9|13750.6|13749.6|13746.9|13745.9|127
1645633530000|2022-02-23 16:25:30|13748.8|13747.8|13757.9|13756.9|13761|13760|13747.5|13746.5|420
1645633540000|2022-02-23 16:25:40|13758|13757|13762.8|13761.8|13765.4|13764.4|13756.5|13755.5|356
1645633550000|2022-02-23 16:25:50|13762.9|13761.9|13761.8|13760.8|13765.6|13764.6|13761|13760|257
1645633560000|2022-02-23 16:26:00|13762|13761|13758.3|13757.3|13762|13761|13758|13757|144
1645633570000|2022-02-23 16:26:10|13757.5|13756.5|13757.8|13756.8|13759.5|13758.5|13754.9|13753.9|178
1645633580000|2022-02-23 16:26:20|13758|13757|13759.3|13758.3|13759.4|13758.4|13755|13754|134
1645633590000|2022-02-23 16:26:30|13759.1|13758.1|13758|13757|13760|13759|13757.3|13756.3|163
1645633600000|2022-02-23 16:26:40|13757.9|13756.9|13755|13754|13759|13758|13755|13754|109
1645633610000|2022-02-23 16:26:50|13755.1|13754.1|13755|13754|13757|13756|13754.3|13753.3|88
1645633620000|2022-02-23 16:27:00|13754.9|13753.9|13756|13755|13757.8|13756.8|13752.3|13751.3|210
1645633630000|2022-02-23 16:27:10|13755.8|13754.8|13755.8|13754.8|13757|13756|13754|13753|54
1645633640000|2022-02-23 16:27:20|13756|13755|13754.6|13753.6|13757.3|13756.3|13754.3|13753.3|53
1645633650000|2022-02-23 16:27:30|13754.3|13753.3|13756.5|13755.5|13757.9|13756.9|13754.3|13753.3|69
1645633660000|2022-02-23 16:27:40|13756.1|13755.1|13758|13757|13758.4|13757.4|13754.8|13753.8|121
1645633670000|2022-02-23 16:27:50|13758.5|13757.5|13754|13753|13759.4|13758.4|13754|13753|160
1645633680000|2022-02-23 16:28:00|13754.1|13753.1|13755.3|13754.3|13758|13757|13752.4|13751.4|114
1645633690000|2022-02-23 16:28:10|13755.8|13754.8|13752.4|13751.4|13756|13755|13751.6|13750.6|75
1645633700000|2022-02-23 16:28:20|13752.3|13751.3|13751.8|13750.8|13755.1|13754.1|13751|13750|95
1645633710000|2022-02-23 16:28:30|13751.6|13750.6|13745.8|13744.8|13752.4|13751.4|13745.5|13744.5|183
1645633720000|2022-02-23 16:28:40|13745.6|13744.6|13744|13743|13746.1|13745.1|13742.3|13741.3|200
1645633730000|2022-02-23 16:28:50|13743.8|13742.8|13745.3|13744.3|13747.5|13746.5|13743.8|13742.8|153
1645633740000|2022-02-23 16:29:00|13745.1|13744.1|13745.3|13744.3|13746.8|13745.8|13743|13742|122
1645633750000|2022-02-23 16:29:10|13745.1|13744.1|13746.6|13745.6|13747.4|13746.4|13744.9|13743.9|93
1645633760000|2022-02-23 16:29:20|13746.5|13745.5|13749.5|13748.5|13752.6|13751.6|13745.5|13744.5|135
1645633770000|2022-02-23 16:29:30|13749.6|13748.6|13745.5|13744.5|13750.4|13749.4|13745|13744|87
1645633780000|2022-02-23 16:29:40|13745.4|13744.4|13742.3|13741.3|13746.1|13745.1|13741.5|13740.5|136
1645633790000|2022-02-23 16:29:50|13742.5|13741.5|13747.5|13746.5|13748.4|13747.4|13741.3|13740.3|237
1645633800000|2022-02-23 16:30:00|13747.4|13746.4|13745.3|13744.3|13750.6|13749.6|13744.8|13743.8|227
1645633810000|2022-02-23 16:30:10|13745.1|13744.1|13732|13731|13747|13746|13731.8|13730.8|470
1645633820000|2022-02-23 16:30:20|13732.3|13731.3|13731.8|13730.8|13732.4|13731.4|13728.5|13727.5|314
1645633830000|2022-02-23 16:30:30|13732.3|13731.3|13734.3|13733.3|13734.4|13733.4|13729|13728|156
1645633840000|2022-02-23 16:30:40|13734.5|13733.5|13742.4|13741.4|13742.5|13741.5|13734|13733|214
1645633850000|2022-02-23 16:30:50|13742.5|13741.5|13739|13738|13742.5|13741.5|13737.8|13736.8|172
1645633860000|2022-02-23 16:31:00|13738.8|13737.8|13740.4|13739.4|13743|13742|13734.9|13733.9|204
1645633870000|2022-02-23 16:31:10|13740.6|13739.6|13742.5|13741.5|13744.9|13743.9|13740.5|13739.5|196
1645633880000|2022-02-23 16:31:20|13742.8|13741.8|13744.6|13743.6|13748.8|13747.8|13742.8|13741.8|206
1645633890000|2022-02-23 16:31:30|13744.5|13743.5|13754.5|13753.5|13756|13755|13744.5|13743.5|296
1645633900000|2022-02-23 16:31:40|13754.4|13753.4|13761.4|13760.4|13762.3|13761.3|13753.5|13752.5|280
1645633910000|2022-02-23 16:31:50|13761.5|13760.5|13768.1|13767.1|13773|13772|13761.3|13760.3|882
1645633920000|2022-02-23 16:32:00|13768|13767|13770.9|13769.9|13770.9|13769.9|13764.3|13763.3|356
1645633930000|2022-02-23 16:32:10|13771.3|13770.3|13768.3|13767.3|13771.8|13770.8|13768.3|13767.3|281
1645633940000|2022-02-23 16:32:20|13768.5|13767.5|13769.6|13768.6|13770.5|13769.5|13765.5|13764.5|203
1645633950000|2022-02-23 16:32:30|13768.8|13767.8|13776|13775|13776.6|13775.6|13768.5|13767.5|334
1645633960000|2022-02-23 16:32:40|13775.8|13774.8|13780|13779|13780.5|13779.5|13773.6|13772.6|456
1645633970000|2022-02-23 16:32:50|13780.1|13779.1|13774.8|13773.8|13780.1|13779.1|13773.8|13772.8|271
1645633980000|2022-02-23 16:33:00|13774.9|13773.9|13780.5|13779.5|13781|13780|13774.9|13773.9|222
1645633990000|2022-02-23 16:33:10|13780.3|13779.3|13784.8|13783.8|13787|13786|13780.1|13779.1|549
1645634000000|2022-02-23 16:33:20|13784.9|13783.9|13786|13785|13786.8|13785.8|13782.5|13781.5|224
1645634010000|2022-02-23 16:33:30|13786.1|13785.1|13782|13781|13786.9|13785.9|13779.8|13778.8|254
1645634020000|2022-02-23 16:33:40|13781.9|13780.9|13775.4|13774.4|13781.9|13780.9|13774|13773|209
1645634030000|2022-02-23 16:33:50|13775.5|13774.5|13767.9|13766.9|13775.5|13774.5|13767.6|13766.6|365
1645634040000|2022-02-23 16:34:00|13768.1|13767.1|13770.6|13769.6|13771.6|13770.6|13767|13766|207
1645634050000|2022-02-23 16:34:10|13770.5|13769.5|13771.9|13770.9|13773|13772|13768.9|13767.9|122
1645634060000|2022-02-23 16:34:20|13772|13771|13769.5|13768.5|13773.6|13772.6|13769.5|13768.5|178
1645634070000|2022-02-23 16:34:30|13769.3|13768.3|13770.8|13769.8|13771.5|13770.5|13767.4|13766.4|188
1645634080000|2022-02-23 16:34:40|13770.5|13769.5|13769.8|13768.8|13772.1|13771.1|13769.3|13768.3|102
1645634090000|2022-02-23 16:34:50|13770|13769|13768.8|13767.8|13770.9|13769.9|13766.4|13765.4|226
1645634100000|2022-02-23 16:35:00|13768.5|13767.5|13758|13757|13768.5|13767.5|13757.9|13756.9|470
1645634110000|2022-02-23 16:35:10|13758.3|13757.3|13761|13760|13764|13763|13758.3|13757.3|223
1645634120000|2022-02-23 16:35:20|13760.8|13759.8|13764.5|13763.5|13766.4|13765.4|13760.3|13759.3|99
1645634130000|2022-02-23 16:35:30|13764.6|13763.6|13771|13770|13771|13770|13763.5|13762.5|204
1645634140000|2022-02-23 16:35:40|13770.5|13769.5|13773.1|13772.1|13775.3|13774.3|13769.3|13768.3|222
1645634150000|2022-02-23 16:35:50|13772.9|13771.9|13768.4|13767.4|13773.5|13772.5|13767.3|13766.3|253
1645634160000|2022-02-23 16:36:00|13768.5|13767.5|13774.3|13773.3|13778.9|13777.9|13767.8|13766.8|445
1645634170000|2022-02-23 16:36:10|13773.9|13772.9|13772.8|13771.8|13776.9|13775.9|13771.6|13770.6|98
1645634180000|2022-02-23 16:36:20|13773.4|13772.4|13775|13774|13777.3|13776.3|13773.3|13772.3|138
1645634190000|2022-02-23 16:36:30|13774.9|13773.9|13778|13777|13780.3|13779.3|13774.4|13773.4|545
1645634200000|2022-02-23 16:36:40|13777.8|13776.8|13778.8|13777.8|13781.4|13780.4|13776.5|13775.5|183
1645634210000|2022-02-23 16:36:50|13778.6|13777.6|13780.9|13779.9|13781.5|13780.5|13777.9|13776.9|124
1645634220000|2022-02-23 16:37:00|13781|13780|13776.1|13775.1|13781|13780|13773.6|13772.6|264
1645634230000|2022-02-23 16:37:10|13776|13775|13774.3|13773.3|13776.3|13775.3|13772.5|13771.5|141
1645634240000|2022-02-23 16:37:20|13774.4|13773.4|13777.8|13776.8|13780.8|13779.8|13773.5|13772.5|208
1645634250000|2022-02-23 16:37:30|13777.4|13776.4|13783.4|13782.4|13783.5|13782.5|13776.4|13775.4|123
1645634260000|2022-02-23 16:37:40|13783.5|13782.5|13786.9|13785.9|13787|13786|13782.5|13781.5|271
1645634270000|2022-02-23 16:37:50|13786.1|13785.1|13786.4|13785.4|13787.5|13786.5|13784.3|13783.3|107
1645634280000|2022-02-23 16:38:00|13786.3|13785.3|13786.8|13785.8|13789.3|13788.3|13785.6|13784.6|309
1645634290000|2022-02-23 16:38:10|13787|13786|13789.8|13788.8|13792.3|13791.3|13785.6|13784.6|213
1645634300000|2022-02-23 16:38:20|13789.4|13788.4|13794|13793|13794.5|13793.5|13789.3|13788.3|243
1645634310000|2022-02-23 16:38:30|13794.1|13793.1|13796.5|13795.5|13799.3|13798.3|13793.5|13792.5|347
1645634320000|2022-02-23 16:38:40|13796.4|13795.4|13796.1|13795.1|13802.6|13801.6|13794.4|13793.4|582
1645634330000|2022-02-23 16:38:50|13795.8|13794.8|13792.5|13791.5|13797.4|13796.4|13792.5|13791.5|187
1645634340000|2022-02-23 16:39:00|13792.6|13791.6|13794|13793|13794.9|13793.9|13791.4|13790.4|152
1645634350000|2022-02-23 16:39:10|13793.8|13792.8|13793|13792|13796.3|13795.3|13792.5|13791.5|136
1645634360000|2022-02-23 16:39:20|13792.8|13791.8|13788.3|13787.3|13793.8|13792.8|13788.3|13787.3|246
1645634370000|2022-02-23 16:39:30|13788|13787|13788|13787|13789.5|13788.5|13786.3|13785.3|131
1645634380000|2022-02-23 16:39:40|13787.4|13786.4|13783.8|13782.8|13789.3|13788.3|13783.8|13782.8|141
1645634390000|2022-02-23 16:39:50|13784.3|13783.3|13784|13783|13784.8|13783.8|13782.8|13781.8|161
1645634400000|2022-02-23 16:40:00|13783.8|13782.8|13788.3|13787.3|13789.5|13788.5|13783.4|13782.4|274
1645634410000|2022-02-23 16:40:10|13788.1|13787.1|13791.1|13790.1|13791.1|13790.1|13785.8|13784.8|174
1645634420000|2022-02-23 16:40:20|13790.9|13789.9|13790.5|13789.5|13791.5|13790.5|13789.3|13788.3|105
1645634430000|2022-02-23 16:40:30|13790.8|13789.8|13792.5|13791.5|13793.3|13792.3|13789.9|13788.9|182
1645634440000|2022-02-23 16:40:40|13792.6|13791.6|13790.5|13789.5|13792.6|13791.6|13787.4|13786.4|183
1645634450000|2022-02-23 16:40:50|13790.6|13789.6|13790.6|13789.6|13791.8|13790.8|13787.8|13786.8|108
1645634460000|2022-02-23 16:41:00|13790.5|13789.5|13792|13791|13799|13798|13790.5|13789.5|292
1645634470000|2022-02-23 16:41:10|13791.8|13790.8|13793.9|13792.9|13796.8|13795.8|13791.8|13790.8|218
1645634480000|2022-02-23 16:41:20|13794|13793|13789.9|13788.9|13794|13793|13789.5|13788.5|175
1645634490000|2022-02-23 16:41:30|13789.5|13788.5|13782.5|13781.5|13790.4|13789.4|13781.8|13780.8|243
1645634500000|2022-02-23 16:41:40|13782.8|13781.8|13785|13784|13787|13786|13781.5|13780.5|265
1645634510000|2022-02-23 16:41:50|13784.9|13783.9|13784.3|13783.3|13786|13785|13782.6|13781.6|151
1645634520000|2022-02-23 16:42:00|13785.5|13784.5|13779.8|13778.8|13786.3|13785.3|13778.9|13777.9|173
1645634530000|2022-02-23 16:42:10|13779.1|13778.1|13779.8|13778.8|13782.8|13781.8|13778.6|13777.6|91
1645634540000|2022-02-23 16:42:20|13779.6|13778.6|13777.5|13776.5|13780.5|13779.5|13775.1|13774.1|168
1645634550000|2022-02-23 16:42:30|13777.1|13776.1|13775.1|13774.1|13778.3|13777.3|13773.5|13772.5|277
1645634560000|2022-02-23 16:42:40|13775.3|13774.3|13772.1|13771.1|13775.5|13774.5|13770.6|13769.6|146
1645634570000|2022-02-23 16:42:50|13772.3|13771.3|13774.4|13773.4|13774.4|13773.4|13771|13770|97
1645634580000|2022-02-23 16:43:00|13774.5|13773.5|13773.6|13772.6|13776.5|13775.5|13772.8|13771.8|106
1645634590000|2022-02-23 16:43:10|13773.8|13772.8|13773.8|13772.8|13774.1|13773.1|13770.6|13769.6|187
1645634600000|2022-02-23 16:43:20|13773.9|13772.9|13775.3|13774.3|13776.4|13775.4|13773.9|13772.9|93
1645634610000|2022-02-23 16:43:30|13774.5|13773.5|13766.4|13765.4|13774.5|13773.5|13764.5|13763.5|476
1645634620000|2022-02-23 16:43:40|13766.5|13765.5|13765|13764|13767.5|13766.5|13764.1|13763.1|162
1645634630000|2022-02-23 16:43:50|13765.3|13764.3|13769.3|13768.3|13773.5|13772.5|13765.3|13764.3|215
1645634640000|2022-02-23 16:44:00|13769.5|13768.5|13765.8|13764.8|13769.5|13768.5|13761.9|13760.9|299
1645634650000|2022-02-23 16:44:10|13766|13765|13768.1|13767.1|13770|13769|13765.6|13764.6|140
1645634660000|2022-02-23 16:44:20|13768.3|13767.3|13766.5|13765.5|13770.5|13769.5|13765.3|13764.3|180
1645634670000|2022-02-23 16:44:30|13765.8|13764.8|13767|13766|13768.1|13767.1|13764|13763|198
1645634680000|2022-02-23 16:44:40|13767.1|13766.1|13770.8|13769.8|13772.5|13771.5|13766.8|13765.8|287
1645634690000|2022-02-23 16:44:50|13770|13769|13768.1|13767.1|13770.3|13769.3|13767.9|13766.9|94
1645634700000|2022-02-23 16:45:00|13768.3|13767.3|13760.4|13759.4|13771.4|13770.4|13759.3|13758.3|347
1645634710000|2022-02-23 16:45:10|13759.8|13758.8|13764.9|13763.9|13765.8|13764.8|13754.3|13753.3|563
1645634720000|2022-02-23 16:45:20|13765|13764|13764.5|13763.5|13765.4|13764.4|13761.5|13760.5|172
1645634730000|2022-02-23 16:45:30|13764.6|13763.6|13758.6|13757.6|13764.6|13763.6|13755.8|13754.8|182
1645634740000|2022-02-23 16:45:40|13758.8|13757.8|13761.3|13760.3|13761.5|13760.5|13757.4|13756.4|130
1645634750000|2022-02-23 16:45:50|13761.1|13760.1|13762.9|13761.9|13764.1|13763.1|13761|13760|128
1645634760000|2022-02-23 16:46:00|13763|13762|13777|13776|13778.1|13777.1|13762.8|13761.8|572
1645634770000|2022-02-23 16:46:10|13777.3|13776.3|13771.6|13770.6|13780.9|13779.9|13769.9|13768.9|520
1645634780000|2022-02-23 16:46:20|13771.8|13770.8|13771.3|13770.3|13774|13773|13770.4|13769.4|141
1645634790000|2022-02-23 16:46:30|13771.4|13770.4|13769|13768|13772|13771|13767.3|13766.3|246
1645634800000|2022-02-23 16:46:40|13768.9|13767.9|13764|13763|13769.3|13768.3|13763.4|13762.4|187
1645634810000|2022-02-23 16:46:50|13763.9|13762.9|13763.5|13762.5|13764.1|13763.1|13761|13760|98
1645634820000|2022-02-23 16:47:00|13763.3|13762.3|13767.8|13766.8|13770.6|13769.6|13761.6|13760.6|151
1645634830000|2022-02-23 16:47:10|13767.9|13766.9|13768.4|13767.4|13770.3|13769.3|13766|13765|76
1645634840000|2022-02-23 16:47:20|13768.3|13767.3|13773|13772|13774.3|13773.3|13768.1|13767.1|173
1645634850000|2022-02-23 16:47:30|13772.9|13771.9|13773.9|13772.9|13776.9|13775.9|13772.3|13771.3|153
1645634860000|2022-02-23 16:47:40|13774|13773|13772.1|13771.1|13775.1|13774.1|13770.6|13769.6|112
1645634870000|2022-02-23 16:47:50|13772|13771|13770.6|13769.6|13772.1|13771.1|13769.5|13768.5|51
1645634880000|2022-02-23 16:48:00|13770.8|13769.8|13774.4|13773.4|13774.8|13773.8|13769.5|13768.5|87
1645634890000|2022-02-23 16:48:10|13774.8|13773.8|13776.5|13775.5|13779.3|13778.3|13774.8|13773.8|146
1645634900000|2022-02-23 16:48:20|13776.4|13775.4|13777.8|13776.8|13778.5|13777.5|13773.8|13772.8|99
1645634910000|2022-02-23 16:48:30|13777.6|13776.6|13780.6|13779.6|13783|13782|13776.6|13775.6|213
1645634920000|2022-02-23 16:48:40|13780.1|13779.1|13782.9|13781.9|13786.8|13785.8|13779.8|13778.8|219
1645634930000|2022-02-23 16:48:50|13783.1|13782.1|13786.3|13785.3|13786.6|13785.6|13782.8|13781.8|137
1645634940000|2022-02-23 16:49:00|13786.6|13785.6|13783|13782|13787.8|13786.8|13781.8|13780.8|145
1645634950000|2022-02-23 16:49:10|13780.8|13779.8|13777.5|13776.5|13780.8|13779.8|13775.9|13774.9|235
1645634960000|2022-02-23 16:49:20|13778|13777|13779.3|13778.3|13779.8|13778.8|13776|13775|82
1645634970000|2022-02-23 16:49:30|13779.1|13778.1|13784|13783|13784.8|13783.8|13778.3|13777.3|98
1645634980000|2022-02-23 16:49:40|13783.8|13782.8|13783.1|13782.1|13784.5|13783.5|13781.9|13780.9|82
1645634990000|2022-02-23 16:49:50|13783|13782|13786.3|13785.3|13787|13786|13782.8|13781.8|61
1645635000000|2022-02-23 16:50:00|13785.9|13784.9|13793.8|13792.8|13794|13793|13785.6|13784.6|420
1645635010000|2022-02-23 16:50:10|13793.3|13792.3|13790.5|13789.5|13795.8|13794.8|13790|13789|231
1645635020000|2022-02-23 16:50:20|13790.1|13789.1|13784.8|13783.8|13790.6|13789.6|13783|13782|181
1645635030000|2022-02-23 16:50:30|13784.5|13783.5|13780.3|13779.3|13785.8|13784.8|13779.5|13778.5|181
1645635040000|2022-02-23 16:50:40|13780|13779|13781.6|13780.6|13782.8|13781.8|13778.6|13777.6|143
1645635050000|2022-02-23 16:50:50|13781.1|13780.1|13785.3|13784.3|13785.3|13784.3|13780.6|13779.6|118
1645635060000|2022-02-23 16:51:00|13785.9|13784.9|13777.3|13776.3|13786.3|13785.3|13776.4|13775.4|213
1645635070000|2022-02-23 16:51:10|13777.1|13776.1|13776.3|13775.3|13778|13777|13773.5|13772.5|214
1645635080000|2022-02-23 16:51:20|13775.8|13774.8|13774.5|13773.5|13778.3|13777.3|13773.9|13772.9|129
1645635090000|2022-02-23 16:51:30|13774|13773|13782.6|13781.6|13782.8|13781.8|13773.8|13772.8|158
1645635100000|2022-02-23 16:51:40|13782|13781|13777.1|13776.1|13783|13782|13776.6|13775.6|98
1645635110000|2022-02-23 16:51:50|13777.3|13776.3|13782.9|13781.9|13783|13782|13776|13775|97
1645635120000|2022-02-23 16:52:00|13784|13783|13785.6|13784.6|13787|13786|13783.6|13782.6|115
1645635130000|2022-02-23 16:52:10|13785.5|13784.5|13781.8|13780.8|13786.8|13785.8|13780.6|13779.6|89
1645635140000|2022-02-23 16:52:20|13781.9|13780.9|13780.6|13779.6|13781.9|13780.9|13778.3|13777.3|89
1645635150000|2022-02-23 16:52:30|13780.8|13779.8|13779.9|13778.9|13782.5|13781.5|13779.8|13778.8|49
1645635160000|2022-02-23 16:52:40|13779.8|13778.8|13786.4|13785.4|13786.5|13785.5|13779.8|13778.8|96
1645635170000|2022-02-23 16:52:50|13786.3|13785.3|13791|13790|13791|13790|13785.5|13784.5|232
1645635180000|2022-02-23 16:53:00|13790.9|13789.9|13796.5|13795.5|13799.8|13798.8|13790.9|13789.9|410
1645635190000|2022-02-23 16:53:10|13796.6|13795.6|13801.5|13800.5|13802.4|13801.4|13795.5|13794.5|233
1645635200000|2022-02-23 16:53:20|13801.6|13800.6|13808.3|13807.3|13808.5|13807.5|13801.4|13800.4|422
1645635210000|2022-02-23 16:53:30|13808.6|13807.6|13815.8|13814.8|13819.4|13818.4|13808.5|13807.5|664
1645635220000|2022-02-23 16:53:40|13815.6|13814.6|13818|13817|13821.8|13820.8|13815.5|13814.5|379
1645635230000|2022-02-23 16:53:50|13817.9|13816.9|13809.9|13808.9|13818.8|13817.8|13809.3|13808.3|363
1645635240000|2022-02-23 16:54:00|13809.8|13808.8|13810.9|13809.9|13811.8|13810.8|13808|13807|218
1645635250000|2022-02-23 16:54:10|13810.8|13809.8|13815.5|13814.5|13815.6|13814.6|13809.8|13808.8|192
1645635260000|2022-02-23 16:54:20|13815.6|13814.6|13813.6|13812.6|13816|13815|13810.6|13809.6|211
1645635270000|2022-02-23 16:54:30|13813.1|13812.1|13810.5|13809.5|13813.5|13812.5|13810.3|13809.3|92
1645635280000|2022-02-23 16:54:40|13810.6|13809.6|13814.3|13813.3|13814.8|13813.8|13809.6|13808.6|157
1645635290000|2022-02-23 16:54:50|13814.4|13813.4|13816.5|13815.5|13817.6|13816.6|13814.4|13813.4|161
1645635300000|2022-02-23 16:55:00|13816.6|13815.6|13818.8|13817.8|13819.3|13818.3|13816.3|13815.3|189
1645635310000|2022-02-23 16:55:10|13818.6|13817.6|13822.5|13821.5|13824.8|13823.8|13817.5|13816.5|273
1645635320000|2022-02-23 16:55:20|13822.3|13821.3|13822.5|13821.5|13824|13823|13820.3|13819.3|192
1645635330000|2022-02-23 16:55:30|13821.3|13820.3|13825.8|13824.8|13826|13825|13821|13820|205
1645635340000|2022-02-23 16:55:40|13825.6|13824.6|13828|13827|13829.6|13828.6|13824.4|13823.4|364
1645635350000|2022-02-23 16:55:50|13827.5|13826.5|13832.5|13831.5|13835.5|13834.5|13826.8|13825.8|832
1645635360000|2022-02-23 16:56:00|13832.8|13831.8|13837.4|13836.4|13838.4|13837.4|13831.5|13830.5|432
1645635370000|2022-02-23 16:56:10|13837.3|13836.3|13830.8|13829.8|13840.5|13839.5|13829.1|13828.1|509
1645635380000|2022-02-23 16:56:20|13830.9|13829.9|13828.8|13827.8|13831.1|13830.1|13826.8|13825.8|268
1645635390000|2022-02-23 16:56:30|13829|13828|13824.5|13823.5|13830.8|13829.8|13822.8|13821.8|287
1645635400000|2022-02-23 16:56:40|13824.6|13823.6|13822.1|13821.1|13824.8|13823.8|13821.3|13820.3|211
1645635410000|2022-02-23 16:56:50|13822.3|13821.3|13822|13821|13822.9|13821.9|13820.1|13819.1|153
1645635420000|2022-02-23 16:57:00|13822.1|13821.1|13816|13815|13822.1|13821.1|13816|13815|254
1645635430000|2022-02-23 16:57:10|13816.3|13815.3|13820.8|13819.8|13820.9|13819.9|13815.6|13814.6|209
1645635440000|2022-02-23 16:57:20|13820.6|13819.6|13820.6|13819.6|13822.5|13821.5|13817|13816|240
1645635450000|2022-02-23 16:57:30|13820.5|13819.5|13818.8|13817.8|13821.6|13820.6|13816.8|13815.8|94
1645635460000|2022-02-23 16:57:40|13819.3|13818.3|13825|13824|13826.3|13825.3|13819.1|13818.1|153
1645635470000|2022-02-23 16:57:50|13825.1|13824.1|13822.9|13821.9|13827.3|13826.3|13822.4|13821.4|84
1645635480000|2022-02-23 16:58:00|13823.5|13822.5|13829.5|13828.5|13830|13829|13819.4|13818.4|811
1645635490000|2022-02-23 16:58:10|13829.6|13828.6|13830.5|13829.5|13832|13831|13828.5|13827.5|145
1645635500000|2022-02-23 16:58:20|13830.4|13829.4|13826|13825|13832|13831|13825.4|13824.4|148
1645635510000|2022-02-23 16:58:30|13825.9|13824.9|13829.5|13828.5|13829.5|13828.5|13824.1|13823.1|203
1645635520000|2022-02-23 16:58:40|13829.4|13828.4|13827.8|13826.8|13831.4|13830.4|13827.3|13826.3|85
1645635530000|2022-02-23 16:58:50|13827.9|13826.9|13824.9|13823.9|13828|13827|13824.5|13823.5|81
1645635540000|2022-02-23 16:59:00|13824.8|13823.8|13820.9|13819.9|13825.4|13824.4|13820.8|13819.8|126
1645635550000|2022-02-23 16:59:10|13820.8|13819.8|13818.8|13817.8|13823|13822|13818.5|13817.5|158
1645635560000|2022-02-23 16:59:20|13818.9|13817.9|13823.5|13822.5|13824.3|13823.3|13818.9|13817.9|119
1645635570000|2022-02-23 16:59:30|13823.6|13822.6|13822.9|13821.9|13825.5|13824.5|13821.8|13820.8|76
1645635580000|2022-02-23 16:59:40|13822.8|13821.8|13821.3|13820.3|13823.3|13822.3|13819.8|13818.8|81
1645635590000|2022-02-23 16:59:50|13821.1|13820.1|13821.1|13820.1|13822.5|13821.5|13818.6|13817.6|111
1645635600000|2022-02-23 17:00:00|13821.8|13820.8|13820.5|13819.5|13825|13824|13820.1|13819.1|144
1645635610000|2022-02-23 17:00:10|13820.6|13819.6|13818.1|13817.1|13821.1|13820.1|13817.3|13816.3|171
1645635620000|2022-02-23 17:00:20|13818.4|13817.4|13816.9|13815.9|13819.3|13818.3|13814.6|13813.6|280
1645635630000|2022-02-23 17:00:30|13816.8|13815.8|13818|13817|13821|13820|13812.9|13811.9|298
1645635640000|2022-02-23 17:00:40|13817.9|13816.9|13817.9|13816.9|13818.5|13817.5|13813.6|13812.6|251
1645635650000|2022-02-23 17:00:50|13818|13817|13820.5|13819.5|13823.3|13822.3|13817.8|13816.8|209
1645635660000|2022-02-23 17:01:00|13820.4|13819.4|13824|13823|13826.4|13825.4|13820.4|13819.4|296
1645635670000|2022-02-23 17:01:10|13823.5|13822.5|13827.3|13826.3|13828.5|13827.5|13823|13822|151
1645635680000|2022-02-23 17:01:20|13827.1|13826.1|13821.3|13820.3|13829|13828|13820.3|13819.3|161
1645635690000|2022-02-23 17:01:30|13821.6|13820.6|13816.8|13815.8|13823.3|13822.3|13815|13814|416
1645635700000|2022-02-23 17:01:40|13816.5|13815.5|13816.8|13815.8|13819.4|13818.4|13814.5|13813.5|307
1645635710000|2022-02-23 17:01:50|13816.9|13815.9|13817.5|13816.5|13819.6|13818.6|13815.9|13814.9|190
1645635720000|2022-02-23 17:02:00|13816.3|13815.3|13805.5|13804.5|13816.3|13815.3|13805|13804|518
1645635730000|2022-02-23 17:02:10|13805|13804|13810.5|13809.5|13812.6|13811.6|13805|13804|294
1645635740000|2022-02-23 17:02:20|13810.4|13809.4|13813.3|13812.3|13817.1|13816.1|13809.3|13808.3|207
1645635750000|2022-02-23 17:02:30|13813.4|13812.4|13811.8|13810.8|13815.5|13814.5|13810.9|13809.9|101
1645635760000|2022-02-23 17:02:40|13812.1|13811.1|13816.1|13815.1|13816.3|13815.3|13811.1|13810.1|82
1645635770000|2022-02-23 17:02:50|13817|13816|13814|13813|13817|13816|13814|13813|54
1645635780000|2022-02-23 17:03:00|13814.1|13813.1|13813.5|13812.5|13816.5|13815.5|13812.8|13811.8|218
1645635790000|2022-02-23 17:03:10|13813.8|13812.8|13813.5|13812.5|13815.8|13814.8|13812.6|13811.6|61
1645635800000|2022-02-23 17:03:20|13813.1|13812.1|13810.1|13809.1|13815.8|13814.8|13808|13807|130
1645635810000|2022-02-23 17:03:30|13810.3|13809.3|13807.4|13806.4|13810.4|13809.4|13806|13805|96
1645635820000|2022-02-23 17:03:40|13806.9|13805.9|13812.9|13811.9|13813.5|13812.5|13806.8|13805.8|121
1645635830000|2022-02-23 17:03:50|13812.8|13811.8|13813|13812|13814.5|13813.5|13811.8|13810.8|69
1645635840000|2022-02-23 17:04:00|13813.1|13812.1|13815.8|13814.8|13817|13816|13812.1|13811.1|116
1645635850000|2022-02-23 17:04:10|13815.6|13814.6|13812.4|13811.4|13817|13816|13811.5|13810.5|173
1645635860000|2022-02-23 17:04:20|13812.5|13811.5|13811.4|13810.4|13813.1|13812.1|13809.5|13808.5|234
1645635870000|2022-02-23 17:04:30|13811.5|13810.5|13809.5|13808.5|13812.5|13811.5|13808.5|13807.5|79
1645635880000|2022-02-23 17:04:40|13809.4|13808.4|13810.8|13809.8|13811|13810|13808.8|13807.8|56
1645635890000|2022-02-23 17:04:50|13811.3|13810.3|13813.8|13812.8|13816.1|13815.1|13810.8|13809.8|94
1645635900000|2022-02-23 17:05:00|13813.6|13812.6|13810.8|13809.8|13817.9|13816.9|13809|13808|210
1645635910000|2022-02-23 17:05:10|13811|13810|13805.8|13804.8|13811.3|13810.3|13803|13802|224
1645635920000|2022-02-23 17:05:20|13805.9|13804.9|13808.5|13807.5|13808.8|13807.8|13805.1|13804.1|53
1645635930000|2022-02-23 17:05:30|13808.4|13807.4|13813.3|13812.3|13814|13813|13807.8|13806.8|82
1645635940000|2022-02-23 17:05:40|13813.1|13812.1|13812.8|13811.8|13815.1|13814.1|13810.5|13809.5|89
1645635950000|2022-02-23 17:05:50|13813|13812|13812.8|13811.8|13815.6|13814.6|13812.5|13811.5|75
1645635960000|2022-02-23 17:06:00|13812.5|13811.5|13809.8|13808.8|13812.9|13811.9|13806.3|13805.3|129
1645635970000|2022-02-23 17:06:10|13809.5|13808.5|13808.5|13807.5|13810.6|13809.6|13806.1|13805.1|76
1645635980000|2022-02-23 17:06:20|13808.4|13807.4|13810.3|13809.3|13811.8|13810.8|13807.4|13806.4|66
1645635990000|2022-02-23 17:06:30|13810.1|13809.1|13806.5|13805.5|13810.3|13809.3|13804.3|13803.3|165
1645636000000|2022-02-23 17:06:40|13806.9|13805.9|13810|13809|13812|13811|13806.8|13805.8|83
1645636010000|2022-02-23 17:06:50|13810.1|13809.1|13810.5|13809.5|13810.8|13809.8|13806.5|13805.5|69
1645636020000|2022-02-23 17:07:00|13810.6|13809.6|13807.8|13806.8|13814|13813|13806.6|13805.6|150
1645636030000|2022-02-23 17:07:10|13807.9|13806.9|13810|13809|13813.1|13812.1|13807.8|13806.8|57
1645636040000|2022-02-23 17:07:20|13809.9|13808.9|13812.4|13811.4|13812.6|13811.6|13809.6|13808.6|35
1645636050000|2022-02-23 17:07:30|13812.5|13811.5|13813.1|13812.1|13813.8|13812.8|13810.8|13809.8|41
1645636060000|2022-02-23 17:07:40|13813.3|13812.3|13818|13817|13820|13819|13813.1|13812.1|179
1645636070000|2022-02-23 17:07:50|13818.1|13817.1|13819.8|13818.8|13822|13821|13817.6|13816.6|131
1645636080000|2022-02-23 17:08:00|13819.9|13818.9|13822.4|13821.4|13823.5|13822.5|13819.8|13818.8|123
1645636090000|2022-02-23 17:08:10|13822.6|13821.6|13825.4|13824.4|13827.3|13826.3|13821.9|13820.9|309
1645636100000|2022-02-23 17:08:20|13825.3|13824.3|13828.4|13827.4|13830.8|13829.8|13825.3|13824.3|202
1645636110000|2022-02-23 17:08:30|13828.3|13827.3|13830.4|13829.4|13832.9|13831.9|13828.3|13827.3|331
1645636120000|2022-02-23 17:08:40|13830.5|13829.5|13825.3|13824.3|13830.8|13829.8|13823.5|13822.5|186
1645636130000|2022-02-23 17:08:50|13825.4|13824.4|13831|13830|13832.1|13831.1|13824.5|13823.5|201
1645636140000|2022-02-23 17:09:00|13830.6|13829.6|13824.8|13823.8|13831.4|13830.4|13824.1|13823.1|114
1645636150000|2022-02-23 17:09:10|13824.9|13823.9|13824.6|13823.6|13826.5|13825.5|13822.9|13821.9|139
1645636160000|2022-02-23 17:09:20|13824.5|13823.5|13824|13823|13825.9|13824.9|13823|13822|75
1645636170000|2022-02-23 17:09:30|13824.1|13823.1|13824.6|13823.6|13825.4|13824.4|13823|13822|29
1645636180000|2022-02-23 17:09:40|13824.8|13823.8|13825.8|13824.8|13825.9|13824.9|13822.6|13821.6|37
1645636190000|2022-02-23 17:09:50|13825.9|13824.9|13831.3|13830.3|13831.8|13830.8|13825|13824|93
1645636200000|2022-02-23 17:10:00|13831|13830|13835.4|13834.4|13837.1|13836.1|13830|13829|307
1645636210000|2022-02-23 17:10:10|13836.1|13835.1|13842.9|13841.9|13843.4|13842.4|13831.8|13830.8|419
1645636220000|2022-02-23 17:10:20|13842.6|13841.6|13832|13831|13843.1|13842.1|13831.9|13830.9|303
1645636230000|2022-02-23 17:10:30|13831.5|13830.5|13826.1|13825.1|13831.5|13830.5|13824.5|13823.5|185
1645636240000|2022-02-23 17:10:40|13825|13824|13819.8|13818.8|13826.8|13825.8|13818.8|13817.8|200
1645636250000|2022-02-23 17:10:50|13820.3|13819.3|13818.6|13817.6|13822|13821|13818.6|13817.6|131
1645636260000|2022-02-23 17:11:00|13818.3|13817.3|13816.5|13815.5|13820.3|13819.3|13813.5|13812.5|166
1645636270000|2022-02-23 17:11:10|13816.4|13815.4|13814.5|13813.5|13816.5|13815.5|13811.5|13810.5|179
1645636280000|2022-02-23 17:11:20|13814.6|13813.6|13816.4|13815.4|13817.6|13816.6|13813.8|13812.8|77
1645636290000|2022-02-23 17:11:30|13817.3|13816.3|13819.3|13818.3|13822.1|13821.1|13816.4|13815.4|130
1645636300000|2022-02-23 17:11:40|13819|13818|13820.9|13819.9|13823.4|13822.4|13818.9|13817.9|98
1645636310000|2022-02-23 17:11:50|13820.6|13819.6|13821.8|13820.8|13822.5|13821.5|13819.5|13818.5|92
1645636320000|2022-02-23 17:12:00|13821.9|13820.9|13827.3|13826.3|13828.3|13827.3|13821.9|13820.9|172
1645636330000|2022-02-23 17:12:10|13828|13827|13831.3|13830.3|13831.8|13830.8|13826.9|13825.9|98
1645636340000|2022-02-23 17:12:20|13831.4|13830.4|13832.8|13831.8|13833.4|13832.4|13830.1|13829.1|141
1645636350000|2022-02-23 17:12:30|13832.6|13831.6|13832.5|13831.5|13834.9|13833.9|13831.3|13830.3|114
1645636360000|2022-02-23 17:12:40|13832.6|13831.6|13827.5|13826.5|13833.5|13832.5|13826.4|13825.4|187
1645636370000|2022-02-23 17:12:50|13827.6|13826.6|13823.6|13822.6|13828.5|13827.5|13823.5|13822.5|87
1645636380000|2022-02-23 17:13:00|13823|13822|13822.3|13821.3|13824.1|13823.1|13818.9|13817.9|166
1645636390000|2022-02-23 17:13:10|13822.4|13821.4|13823.8|13822.8|13826|13825|13821.1|13820.1|134
1645636400000|2022-02-23 17:13:20|13823.5|13822.5|13819.1|13818.1|13824|13823|13818.9|13817.9|120
1645636410000|2022-02-23 17:13:30|13819.4|13818.4|13818.8|13817.8|13821.5|13820.5|13818.3|13817.3|124
1645636420000|2022-02-23 17:13:40|13818.6|13817.6|13817.3|13816.3|13820.9|13819.9|13817.3|13816.3|73
1645636430000|2022-02-23 17:13:50|13817.1|13816.1|13817.3|13816.3|13817.3|13816.3|13813.6|13812.6|117
1645636440000|2022-02-23 17:14:00|13817.5|13816.5|13819.8|13818.8|13820.1|13819.1|13815.6|13814.6|106
1645636450000|2022-02-23 17:14:10|13819.9|13818.9|13819.3|13818.3|13822|13821|13818|13817|58
1645636460000|2022-02-23 17:14:20|13819.1|13818.1|13819.6|13818.6|13821.8|13820.8|13818.6|13817.6|53
1645636470000|2022-02-23 17:14:30|13819.5|13818.5|13816.1|13815.1|13819.9|13818.9|13811.5|13810.5|144
1645636480000|2022-02-23 17:14:40|13815.8|13814.8|13812.5|13811.5|13817|13816|13812.4|13811.4|131
1645636490000|2022-02-23 17:14:50|13812.8|13811.8|13816.5|13815.5|13817|13816|13812|13811|196
1645636500000|2022-02-23 17:15:00|13816.6|13815.6|13816.5|13815.5|13819|13818|13815|13814|92
1645636510000|2022-02-23 17:15:10|13817|13816|13824.8|13823.8|13826.3|13825.3|13817|13816|165
1645636520000|2022-02-23 17:15:20|13825.3|13824.3|13825.8|13824.8|13827.9|13826.9|13823|13822|88
1645636530000|2022-02-23 17:15:30|13825.9|13824.9|13826.3|13825.3|13827.5|13826.5|13824.4|13823.4|75
1645636540000|2022-02-23 17:15:40|13826|13825|13826.3|13825.3|13826.8|13825.8|13821.1|13820.1|78
1645636550000|2022-02-23 17:15:50|13826.4|13825.4|13824.9|13823.9|13826.4|13825.4|13821.5|13820.5|70
1645636560000|2022-02-23 17:16:00|13825|13824|13828|13827|13829.6|13828.6|13825|13824|80
1645636570000|2022-02-23 17:16:10|13827.6|13826.6|13829|13828|13830.3|13829.3|13827.3|13826.3|76
1645636580000|2022-02-23 17:16:20|13828.9|13827.9|13831.5|13830.5|13831.5|13830.5|13828.5|13827.5|83
1645636590000|2022-02-23 17:16:30|13831.4|13830.4|13832.5|13831.5|13833.1|13832.1|13831.1|13830.1|103
1645636600000|2022-02-23 17:16:40|13832.4|13831.4|13830.9|13829.9|13833.5|13832.5|13829|13828|116
1645636610000|2022-02-23 17:16:50|13830.8|13829.8|13831.3|13830.3|13832.8|13831.8|13829.8|13828.8|83
1645636620000|2022-02-23 17:17:00|13831.1|13830.1|13828.9|13827.9|13833|13832|13828.9|13827.9|130
1645636630000|2022-02-23 17:17:10|13829.8|13828.8|13828.6|13827.6|13831.1|13830.1|13827.3|13826.3|76
1645636640000|2022-02-23 17:17:20|13828.4|13827.4|13831.8|13830.8|13831.9|13830.9|13826.6|13825.6|104
1645636650000|2022-02-23 17:17:30|13831|13830|13830.8|13829.8|13832.5|13831.5|13829.3|13828.3|102
1645636660000|2022-02-23 17:17:40|13830.5|13829.5|13840|13839|13840.3|13839.3|13830.5|13829.5|310
1645636670000|2022-02-23 17:17:50|13839.9|13838.9|13842|13841|13842.3|13841.3|13837.3|13836.3|232
1645636680000|2022-02-23 17:18:00|13841.8|13840.8|13834.1|13833.1|13842.8|13841.8|13833.9|13832.9|200
1645636690000|2022-02-23 17:18:10|13834.3|13833.3|13836.1|13835.1|13837.8|13836.8|13832.9|13831.9|102
1645636700000|2022-02-23 17:18:20|13836|13835|13837.9|13836.9|13838.8|13837.8|13835|13834|71
1645636710000|2022-02-23 17:18:30|13838|13837|13837.3|13836.3|13842.3|13841.3|13837.1|13836.1|109
1645636720000|2022-02-23 17:18:40|13837.5|13836.5|13838.6|13837.6|13839.3|13838.3|13836.1|13835.1|82
1645636730000|2022-02-23 17:18:50|13838.9|13837.9|13837.5|13836.5|13839.3|13838.3|13835.6|13834.6|64
1645636740000|2022-02-23 17:19:00|13837.9|13836.9|13836.6|13835.6|13838.6|13837.6|13833.1|13832.1|89
1645636750000|2022-02-23 17:19:10|13836.8|13835.8|13839|13838|13840|13839|13836.1|13835.1|99
1645636760000|2022-02-23 17:19:20|13838.5|13837.5|13843.6|13842.6|13845.8|13844.8|13838.1|13837.1|249
1645636770000|2022-02-23 17:19:30|13843.9|13842.9|13851.3|13850.3|13853|13852|13843.9|13842.9|768
1645636780000|2022-02-23 17:19:40|13851.5|13850.5|13854|13853|13854.8|13853.8|13851.1|13850.1|361
1645636790000|2022-02-23 17:19:50|13854.4|13853.4|13852.8|13851.8|13855|13854|13850.8|13849.8|220
1645636800000|2022-02-23 17:20:00|13852.6|13851.6|13848.8|13847.8|13852.6|13851.6|13845.6|13844.6|412
1645636810000|2022-02-23 17:20:10|13848.6|13847.6|13846.4|13845.4|13848.9|13847.9|13845.5|13844.5|128
1645636820000|2022-02-23 17:20:20|13846.5|13845.5|13846.3|13845.3|13846.8|13845.8|13844.8|13843.8|125
1645636830000|2022-02-23 17:20:30|13846.5|13845.5|13849|13848|13851|13850|13845.5|13844.5|97
1645636840000|2022-02-23 17:20:40|13849.1|13848.1|13849.3|13848.3|13850|13849|13848|13847|56
1645636850000|2022-02-23 17:20:50|13849.4|13848.4|13849.3|13848.3|13849.9|13848.9|13847.8|13846.8|92
1645636860000|2022-02-23 17:21:00|13849.5|13848.5|13851.9|13850.9|13854.1|13853.1|13848.9|13847.9|188
1645636870000|2022-02-23 17:21:10|13851.8|13850.8|13859|13858|13859.1|13858.1|13851.8|13850.8|267
1645636880000|2022-02-23 17:21:20|13859.3|13858.3|13862.4|13861.4|13864|13863|13858.5|13857.5|428
1645636890000|2022-02-23 17:21:30|13862.3|13861.3|13866.6|13865.6|13867.3|13866.3|13862|13861|257
1645636900000|2022-02-23 17:21:40|13867|13866|13868|13867|13868|13867|13865.4|13864.4|370
1645636910000|2022-02-23 17:21:50|13867.5|13866.5|13865.3|13864.3|13869.5|13868.5|13865.1|13864.1|207
1645636920000|2022-02-23 17:22:00|13865.1|13864.1|13858.5|13857.5|13865.1|13864.1|13857.6|13856.6|235
1645636930000|2022-02-23 17:22:10|13858.1|13857.1|13856.3|13855.3|13858.9|13857.9|13854.3|13853.3|199
1645636940000|2022-02-23 17:22:20|13856.1|13855.1|13859.6|13858.6|13859.8|13858.8|13853.9|13852.9|110
1645636950000|2022-02-23 17:22:30|13859.5|13858.5|13860|13859|13862.3|13861.3|13858.1|13857.1|136
1645636960000|2022-02-23 17:22:40|13860.4|13859.4|13859.3|13858.3|13862.1|13861.1|13858.9|13857.9|122
1645636970000|2022-02-23 17:22:50|13859.4|13858.4|13861.9|13860.9|13863.5|13862.5|13859.3|13858.3|75
1645636980000|2022-02-23 17:23:00|13861.8|13860.8|13863.1|13862.1|13863.3|13862.3|13861.3|13860.3|66
1645636990000|2022-02-23 17:23:10|13863|13862|13862.1|13861.1|13864.3|13863.3|13860|13859|123
1645637000000|2022-02-23 17:23:20|13862|13861|13860.6|13859.6|13862.3|13861.3|13860.3|13859.3|89
1645637010000|2022-02-23 17:23:30|13860.5|13859.5|13862.3|13861.3|13862.8|13861.8|13860.4|13859.4|79
1645637020000|2022-02-23 17:23:40|13862.4|13861.4|13858.3|13857.3|13863|13862|13858.3|13857.3|134
1645637030000|2022-02-23 17:23:50|13858.1|13857.1|13861.3|13860.3|13861.6|13860.6|13857.8|13856.8|135
1645637040000|2022-02-23 17:24:00|13861.1|13860.1|13863.6|13862.6|13864.6|13863.6|13861.1|13860.1|90
1645637050000|2022-02-23 17:24:10|13863.5|13862.5|13864|13863|13865.8|13864.8|13863.4|13862.4|111
1645637060000|2022-02-23 17:24:20|13863.9|13862.9|13865.9|13864.9|13866|13865|13862.3|13861.3|58
1645637070000|2022-02-23 17:24:30|13866|13865|13868.1|13867.1|13868.8|13867.8|13865.5|13864.5|140
1645637080000|2022-02-23 17:24:40|13867.8|13866.8|13862.8|13861.8|13867.9|13866.9|13862|13861|113
1645637090000|2022-02-23 17:24:50|13862.9|13861.9|13863|13862|13864.3|13863.3|13861|13860|97
1645637100000|2022-02-23 17:25:00|13862.9|13861.9|13860.6|13859.6|13863.9|13862.9|13860.6|13859.6|109
1645637110000|2022-02-23 17:25:10|13860.9|13859.9|13860|13859|13861|13860|13858.3|13857.3|124
1645637120000|2022-02-23 17:25:20|13859.6|13858.6|13859.6|13858.6|13860.5|13859.5|13858.1|13857.1|125
1645637130000|2022-02-23 17:25:30|13858.8|13857.8|13860.6|13859.6|13860.8|13859.8|13858.4|13857.4|128
1645637140000|2022-02-23 17:25:40|13860.8|13859.8|13857.8|13856.8|13860.8|13859.8|13857.4|13856.4|135
1645637150000|2022-02-23 17:25:50|13857.9|13856.9|13860.5|13859.5|13861.3|13860.3|13856.1|13855.1|133
1645637160000|2022-02-23 17:26:00|13860.8|13859.8|13866.3|13865.3|13867|13866|13860.3|13859.3|191
1645637170000|2022-02-23 17:26:10|13866.4|13865.4|13867.5|13866.5|13868.3|13867.3|13865.5|13864.5|102
1645637180000|2022-02-23 17:26:20|13867.4|13866.4|13872|13871|13874|13873|13866.3|13865.3|426
1645637190000|2022-02-23 17:26:30|13872.3|13871.3|13868.5|13867.5|13872.3|13871.3|13868.3|13867.3|166
1645637200000|2022-02-23 17:26:40|13868.3|13867.3|13870.5|13869.5|13871|13870|13866.5|13865.5|115
1645637210000|2022-02-23 17:26:50|13870.6|13869.6|13868.1|13867.1|13870.6|13869.6|13867.8|13866.8|54
1645637220000|2022-02-23 17:27:00|13868|13867|13864.8|13863.8|13868.4|13867.4|13862.5|13861.5|159
1645637230000|2022-02-23 17:27:10|13864.6|13863.6|13868.8|13867.8|13869.5|13868.5|13864.5|13863.5|122
1645637240000|2022-02-23 17:27:20|13868.9|13867.9|13864.4|13863.4|13869.4|13868.4|13864.1|13863.1|55
1645637250000|2022-02-23 17:27:30|13864.1|13863.1|13861.8|13860.8|13865.5|13864.5|13860.3|13859.3|242
1645637260000|2022-02-23 17:27:40|13861.5|13860.5|13859.6|13858.6|13862.3|13861.3|13856.8|13855.8|127
1645637270000|2022-02-23 17:27:50|13859.8|13858.8|13853.3|13852.3|13860.5|13859.5|13852|13851|305
1645637280000|2022-02-23 17:28:00|13853.1|13852.1|13856.5|13855.5|13857.3|13856.3|13853|13852|128
1645637290000|2022-02-23 17:28:10|13856.8|13855.8|13861.8|13860.8|13862.4|13861.4|13856.5|13855.5|154
1645637300000|2022-02-23 17:28:20|13862|13861|13861.3|13860.3|13864.8|13863.8|13860.9|13859.9|111
1645637310000|2022-02-23 17:28:30|13863|13862|13864.3|13863.3|13864.8|13863.8|13861.5|13860.5|148
1645637320000|2022-02-23 17:28:40|13864.4|13863.4|13861.3|13860.3|13865|13864|13861|13860|98
1645637330000|2022-02-23 17:28:50|13861.4|13860.4|13862|13861|13864.4|13863.4|13859.3|13858.3|105
1645637340000|2022-02-23 17:29:00|13862.1|13861.1|13867|13866|13868.6|13867.6|13862|13861|138
1645637350000|2022-02-23 17:29:10|13866.9|13865.9|13867.4|13866.4|13868.8|13867.8|13865.3|13864.3|62
1645637360000|2022-02-23 17:29:20|13867.3|13866.3|13866|13865|13869.5|13868.5|13866|13865|76
1645637370000|2022-02-23 17:29:30|13866.1|13865.1|13865.4|13864.4|13866.6|13865.6|13863.5|13862.5|59
1645637380000|2022-02-23 17:29:40|13866.1|13865.1|13863|13862|13866.3|13865.3|13863|13862|35
1645637390000|2022-02-23 17:29:50|13862.9|13861.9|13864|13863|13864.8|13863.8|13862.3|13861.3|36
1645637400000|2022-02-23 17:30:00|13864.1|13863.1|13868.1|13867.1|13870.1|13869.1|13864|13863|148
1645637410000|2022-02-23 17:30:10|13868|13867|13867.9|13866.9|13868.9|13867.9|13863.4|13862.4|127
1645637420000|2022-02-23 17:30:20|13867.8|13866.8|13867.9|13866.9|13870.5|13869.5|13867.5|13866.5|77
1645637430000|2022-02-23 17:30:30|13866.8|13865.8|13865|13864|13868.1|13867.1|13864.6|13863.6|42
1645637440000|2022-02-23 17:30:40|13865.5|13864.5|13862.5|13861.5|13865.8|13864.8|13861.9|13860.9|89
1645637450000|2022-02-23 17:30:50|13862.4|13861.4|13860.9|13859.9|13862.4|13861.4|13858.1|13857.1|167
1645637460000|2022-02-23 17:31:00|13860.6|13859.6|13861.5|13860.5|13865|13864|13860.5|13859.5|125
1645637470000|2022-02-23 17:31:10|13861.4|13860.4|13860.3|13859.3|13863.8|13862.8|13860.3|13859.3|82
1645637480000|2022-02-23 17:31:20|13860.8|13859.8|13857.8|13856.8|13860.8|13859.8|13856.1|13855.1|132
1645637490000|2022-02-23 17:31:30|13857.9|13856.9|13854.5|13853.5|13858.3|13857.3|13854.4|13853.4|98
1645637500000|2022-02-23 17:31:40|13854.8|13853.8|13856.3|13855.3|13856.3|13855.3|13853|13852|121
1645637510000|2022-02-23 17:31:50|13856.1|13855.1|13853.6|13852.6|13858.3|13857.3|13853.1|13852.1|127
1645637520000|2022-02-23 17:32:00|13853.3|13852.3|13852.6|13851.6|13855.1|13854.1|13851|13850|148
1645637530000|2022-02-23 17:32:10|13852|13851|13851|13850|13854|13853|13851|13850|88
1645637540000|2022-02-23 17:32:20|13850.9|13849.9|13851.5|13850.5|13854.3|13853.3|13850.9|13849.9|86
1645637550000|2022-02-23 17:32:30|13851.8|13850.8|13849|13848|13852.1|13851.1|13847.3|13846.3|205
1645637560000|2022-02-23 17:32:40|13848.9|13847.9|13847.3|13846.3|13848.9|13847.9|13846.8|13845.8|115
1645637570000|2022-02-23 17:32:50|13847|13846|13842.3|13841.3|13847.3|13846.3|13839.8|13838.8|290
1645637580000|2022-02-23 17:33:00|13842.1|13841.1|13843.4|13842.4|13845.5|13844.5|13841.6|13840.6|218
1645637590000|2022-02-23 17:33:10|13843.3|13842.3|13844.1|13843.1|13846|13845|13841.9|13840.9|189
1645637600000|2022-02-23 17:33:20|13844.5|13843.5|13844.3|13843.3|13847.3|13846.3|13844|13843|94
1645637610000|2022-02-23 17:33:30|13844.1|13843.1|13845|13844|13847.4|13846.4|13843.6|13842.6|65
1645637620000|2022-02-23 17:33:40|13844.9|13843.9|13846|13845|13847.5|13846.5|13844.9|13843.9|89
1645637630000|2022-02-23 17:33:50|13846.1|13845.1|13848.4|13847.4|13849.4|13848.4|13846|13845|88
1645637640000|2022-02-23 17:34:00|13848|13847|13846.1|13845.1|13851|13850|13845|13844|178
1645637650000|2022-02-23 17:34:10|13846.3|13845.3|13845.3|13844.3|13847|13846|13844.6|13843.6|53
1645637660000|2022-02-23 17:34:20|13845.1|13844.1|13841|13840|13846.3|13845.3|13840.9|13839.9|147
1645637670000|2022-02-23 17:34:30|13840.4|13839.4|13838|13837|13841.9|13840.9|13837.3|13836.3|182
1645637680000|2022-02-23 17:34:40|13838.1|13837.1|13834.4|13833.4|13838.1|13837.1|13832.5|13831.5|253
1645637690000|2022-02-23 17:34:50|13834.3|13833.3|13832.1|13831.1|13834.8|13833.8|13831.9|13830.9|173
1645637700000|2022-02-23 17:35:00|13832.4|13831.4|13833.9|13832.9|13835.8|13834.8|13828.9|13827.9|343
1645637710000|2022-02-23 17:35:10|13834|13833|13831|13830|13834|13833|13829.6|13828.6|129
1645637720000|2022-02-23 17:35:20|13831.1|13830.1|13829.8|13828.8|13832.3|13831.3|13829.5|13828.5|131
1645637730000|2022-02-23 17:35:30|13829.6|13828.6|13828.4|13827.4|13831.3|13830.3|13827.1|13826.1|173
1645637740000|2022-02-23 17:35:40|13828|13827|13826.4|13825.4|13829.9|13828.9|13826|13825|176
1645637750000|2022-02-23 17:35:50|13826.6|13825.6|13826|13825|13828|13827|13825.5|13824.5|107
1645637760000|2022-02-23 17:36:00|13826.1|13825.1|13827.8|13826.8|13828.1|13827.1|13825.5|13824.5|93
1645637770000|2022-02-23 17:36:10|13827.6|13826.6|13827.8|13826.8|13829.5|13828.5|13827.4|13826.4|117
1645637780000|2022-02-23 17:36:20|13827.9|13826.9|13827.6|13826.6|13829|13828|13827.5|13826.5|66
1645637790000|2022-02-23 17:36:30|13827.5|13826.5|13830.1|13829.1|13831.5|13830.5|13826|13825|155
1645637800000|2022-02-23 17:36:40|13830.5|13829.5|13827.3|13826.3|13830.8|13829.8|13827|13826|71
1645637810000|2022-02-23 17:36:50|13827.4|13826.4|13828.1|13827.1|13828.8|13827.8|13826.5|13825.5|125
1645637820000|2022-02-23 17:37:00|13828|13827|13831.5|13830.5|13832|13831|13824|13823|180
1645637830000|2022-02-23 17:37:10|13831.4|13830.4|13821.5|13820.5|13833.8|13832.8|13821|13820|265
1645637840000|2022-02-23 17:37:20|13821.3|13820.3|13821.8|13820.8|13824.8|13823.8|13819.4|13818.4|166
1645637850000|2022-02-23 17:37:30|13822|13821|13824|13823|13824.5|13823.5|13820.8|13819.8|137
1645637860000|2022-02-23 17:37:40|13824.1|13823.1|13824.5|13823.5|13824.5|13823.5|13822.5|13821.5|66
1645637870000|2022-02-23 17:37:50|13825|13824|13825|13824|13827.4|13826.4|13823.8|13822.8|86
1645637880000|2022-02-23 17:38:00|13825.1|13824.1|13820.1|13819.1|13825.5|13824.5|13819.9|13818.9|98
1645637890000|2022-02-23 17:38:10|13818.3|13817.3|13818.4|13817.4|13820.5|13819.5|13817.6|13816.6|110
1645637900000|2022-02-23 17:38:20|13818.5|13817.5|13814.8|13813.8|13819|13818|13813.3|13812.3|289
1645637910000|2022-02-23 17:38:30|13815|13814|13811.1|13810.1|13815.4|13814.4|13809.5|13808.5|210
1645637920000|2022-02-23 17:38:40|13811|13810|13814.1|13813.1|13814.3|13813.3|13810|13809|233
1645637930000|2022-02-23 17:38:50|13814|13813|13817.8|13816.8|13818.3|13817.3|13813.5|13812.5|176
1645637940000|2022-02-23 17:39:00|13817.6|13816.6|13819.3|13818.3|13819.4|13818.4|13815.9|13814.9|127
1645637950000|2022-02-23 17:39:10|13819.1|13818.1|13817.5|13816.5|13819.5|13818.5|13817.3|13816.3|95
1645637960000|2022-02-23 17:39:20|13817.3|13816.3|13813.3|13812.3|13817.8|13816.8|13812|13811|107
1645637970000|2022-02-23 17:39:30|13813|13812|13816.4|13815.4|13817.1|13816.1|13812.8|13811.8|85
1645637980000|2022-02-23 17:39:40|13816.1|13815.1|13815.3|13814.3|13816.4|13815.4|13813.5|13812.5|54
1645637990000|2022-02-23 17:39:50|13815.1|13814.1|13816.4|13815.4|13816.4|13815.4|13813.9|13812.9|101
1645638000000|2022-02-23 17:40:00|13815.1|13814.1|13816.1|13815.1|13817.6|13816.6|13814.1|13813.1|97
1645638010000|2022-02-23 17:40:10|13816|13815|13813|13812|13817.2|13816.2|13813|13812|88
1645638020000|2022-02-23 17:40:20|13812.9|13811.9|13810.9|13809.9|13813.4|13812.4|13809.5|13808.5|111
1645638030000|2022-02-23 17:40:30|13811|13810|13813|13812|13813|13812|13810.7|13809.7|62
1645638040000|2022-02-23 17:40:40|13812.5|13811.5|13812|13811|13813.9|13812.9|13811.5|13810.5|58
1645638050000|2022-02-23 17:40:50|13811.7|13810.7|13811.5|13810.5|13812.2|13811.2|13809.5|13808.5|103
1645638060000|2022-02-23 17:41:00|13811|13810|13812.5|13811.5|13812.7|13811.7|13809.2|13808.2|99
1645638070000|2022-02-23 17:41:10|13812.2|13811.2|13809.5|13808.5|13812.5|13811.5|13809.4|13808.4|47
1645638080000|2022-02-23 17:41:20|13810|13809|13812.1|13811.1|13812.4|13811.4|13809.7|13808.7|55
1645638090000|2022-02-23 17:41:30|13812.5|13811.5|13811.1|13810.1|13814.6|13813.6|13810.9|13809.9|81
1645638100000|2022-02-23 17:41:40|13811.5|13810.5|13816.7|13815.7|13816.7|13815.7|13811.4|13810.4|99
1645638110000|2022-02-23 17:41:50|13816.9|13815.9|13813.2|13812.2|13817.7|13816.7|13813.1|13812.1|88
1645638120000|2022-02-23 17:42:00|13813.4|13812.4|13815.5|13814.5|13816.7|13815.7|13812|13811|116
1645638130000|2022-02-23 17:42:10|13815.6|13814.6|13818.5|13817.5|13819.2|13818.2|13814.2|13813.2|67
1645638140000|2022-02-23 17:42:20|13819.1|13818.1|13821.7|13820.7|13822.2|13821.2|13819|13818|183
1645638150000|2022-02-23 17:42:30|13821.6|13820.6|13820.5|13819.5|13822|13821|13819.1|13818.1|127
1645638160000|2022-02-23 17:42:40|13820.1|13819.1|13820.5|13819.5|13822|13821|13819.4|13818.4|69
1645638170000|2022-02-23 17:42:50|13820.4|13819.4|13816.9|13815.9|13820.4|13819.4|13815|13814|93
1645638180000|2022-02-23 17:43:00|13817.6|13816.6|13824.4|13823.4|13824.4|13823.4|13817.5|13816.5|125
1645638190000|2022-02-23 17:43:10|13824.2|13823.2|13820.2|13819.2|13824.7|13823.7|13819.5|13818.5|95
1645638200000|2022-02-23 17:43:20|13820.4|13819.4|13823.5|13822.5|13823.5|13822.5|13819.2|13818.2|52
1645638210000|2022-02-23 17:43:30|13823.4|13822.4|13823.2|13822.2|13823.6|13822.6|13820.9|13819.9|55
1645638220000|2022-02-23 17:43:40|13823.4|13822.4|13821.9|13820.9|13823.5|13822.5|13821.1|13820.1|63
1645638230000|2022-02-23 17:43:50|13822|13821|13823.6|13822.6|13825.2|13824.2|13821|13820|83
1645638240000|2022-02-23 17:44:00|13823.9|13822.9|13824|13823|13825.5|13824.5|13821.4|13820.4|90
1645638250000|2022-02-23 17:44:10|13823.7|13822.7|13823.9|13822.9|13824.4|13823.4|13820|13819|53
1645638260000|2022-02-23 17:44:20|13824.1|13823.1|13823.5|13822.5|13824.4|13823.4|13821.1|13820.1|37
1645638270000|2022-02-23 17:44:30|13823.7|13822.7|13824.7|13823.7|13826.7|13825.7|13823.5|13822.5|89
1645638280000|2022-02-23 17:44:40|13824.9|13823.9|13823.4|13822.4|13825.9|13824.9|13822|13821|84
1645638290000|2022-02-23 17:44:50|13823.2|13822.2|13822.4|13821.4|13824.1|13823.1|13822.4|13821.4|54
1645638300000|2022-02-23 17:45:00|13822.5|13821.5|13816.4|13815.4|13823.6|13822.6|13815.1|13814.1|245
1645638310000|2022-02-23 17:45:10|13816.5|13815.5|13820.4|13819.4|13820.9|13819.9|13815|13814|82
1645638320000|2022-02-23 17:45:20|13820.5|13819.5|13819.9|13818.9|13820.6|13819.6|13818.4|13817.4|29
1645638330000|2022-02-23 17:45:30|13819.7|13818.7|13820|13819|13820.9|13819.9|13817.1|13816.1|41
1645638340000|2022-02-23 17:45:40|13820.2|13819.2|13820.1|13819.1|13821.2|13820.2|13818.1|13817.1|71
1645638350000|2022-02-23 17:45:50|13820|13819|13820|13819|13821.2|13820.2|13819.6|13818.6|31
1645638360000|2022-02-23 17:46:00|13820.1|13819.1|13820.4|13819.4|13821|13820|13818|13817|72
1645638370000|2022-02-23 17:46:10|13820.2|13819.2|13835|13834|13835.1|13834.1|13820|13819|355
1645638380000|2022-02-23 17:46:20|13834.4|13833.4|13831.5|13830.5|13835|13834|13829.9|13828.9|194
1645638390000|2022-02-23 17:46:30|13831.1|13830.1|13827.4|13826.4|13831.5|13830.5|13825.2|13824.2|119
1645638400000|2022-02-23 17:46:40|13827.2|13826.2|13825.5|13824.5|13827.9|13826.9|13824.7|13823.7|90
1645638410000|2022-02-23 17:46:50|13825.4|13824.4|13828.2|13827.2|13830.4|13829.4|13825.4|13824.4|140
1645638420000|2022-02-23 17:47:00|13828.1|13827.1|13826.5|13825.5|13830.5|13829.5|13825.7|13824.7|99
1645638430000|2022-02-23 17:47:10|13826|13825|13821.6|13820.6|13826.9|13825.9|13820.2|13819.2|121
1645638440000|2022-02-23 17:47:20|13821.9|13820.9|13821.4|13820.4|13821.9|13820.9|13818|13817|136
1645638450000|2022-02-23 17:47:30|13821.5|13820.5|13820.5|13819.5|13822.7|13821.7|13819.2|13818.2|89
1645638460000|2022-02-23 17:47:40|13820.6|13819.6|13824.4|13823.4|13825.9|13824.9|13820.4|13819.4|133
1645638470000|2022-02-23 17:47:50|13824.2|13823.2|13822.2|13821.2|13824.7|13823.7|13821.2|13820.2|67
1645638480000|2022-02-23 17:48:00|13822.1|13821.1|13816.7|13815.7|13822.1|13821.1|13815.6|13814.6|93
1645638490000|2022-02-23 17:48:10|13816.9|13815.9|13814.4|13813.4|13817|13816|13814.2|13813.2|166
1645638500000|2022-02-23 17:48:20|13814.2|13813.2|13820.4|13819.4|13820.5|13819.5|13814.2|13813.2|113
1645638510000|2022-02-23 17:48:30|13820.5|13819.5|13815.9|13814.9|13822.1|13821.1|13815.2|13814.2|80
1645638520000|2022-02-23 17:48:40|13816|13815|13812.4|13811.4|13816|13815|13812.2|13811.2|99
1645638530000|2022-02-23 17:48:50|13812.2|13811.2|13813.5|13812.5|13814.1|13813.1|13807.4|13806.4|530
1645638540000|2022-02-23 17:49:00|13813.2|13812.2|13816.5|13815.5|13816.5|13815.5|13809.6|13808.6|161
1645638550000|2022-02-23 17:49:10|13816.2|13815.2|13812.7|13811.7|13818.5|13817.5|13812.4|13811.4|105
1645638560000|2022-02-23 17:49:20|13812.6|13811.6|13813.2|13812.2|13813.5|13812.5|13809|13808|94
1645638570000|2022-02-23 17:49:30|13813.6|13812.6|13810.5|13809.5|13813.6|13812.6|13808|13807|133
1645638580000|2022-02-23 17:49:40|13810.2|13809.2|13810|13809|13810.2|13809.2|13806.2|13805.2|204
1645638590000|2022-02-23 17:49:50|13809.9|13808.9|13808.2|13807.2|13810|13809|13806.1|13805.1|106
1645638600000|2022-02-23 17:50:00|13808.4|13807.4|13806.4|13805.4|13812|13811|13802.7|13801.7|280
1645638610000|2022-02-23 17:50:10|13806.1|13805.1|13802.2|13801.2|13808.1|13807.1|13800|13799|360
1645638620000|2022-02-23 17:50:20|13802.7|13801.7|13801|13800|13805.1|13804.1|13799.7|13798.7|240
1645638630000|2022-02-23 17:50:30|13801.1|13800.1|13793.5|13792.5|13801.5|13800.5|13791.5|13790.5|403
1645638640000|2022-02-23 17:50:40|13793.2|13792.2|13787.9|13786.9|13793.5|13792.5|13787.9|13786.9|456
1645638650000|2022-02-23 17:50:50|13788.2|13787.2|13787|13786|13791.2|13790.2|13786.5|13785.5|181
1645638660000|2022-02-23 17:51:00|13786.6|13785.6|13786.5|13785.5|13793.7|13792.7|13786.5|13785.5|405
1645638670000|2022-02-23 17:51:10|13786.6|13785.6|13789.5|13788.5|13789.9|13788.9|13786|13785|135
1645638680000|2022-02-23 17:51:20|13789.6|13788.6|13786.2|13785.2|13790.9|13789.9|13785.9|13784.9|135
1645638690000|2022-02-23 17:51:30|13786|13785|13780.7|13779.7|13787.4|13786.4|13780.2|13779.2|461
1645638700000|2022-02-23 17:51:40|13780.9|13779.9|13788.1|13787.1|13789.1|13788.1|13780.9|13779.9|279
1645638710000|2022-02-23 17:51:50|13787.9|13786.9|13787.2|13786.2|13788.9|13787.9|13786|13785|63
1645638720000|2022-02-23 17:52:00|13787.4|13786.4|13787.1|13786.1|13787.5|13786.5|13783.2|13782.2|100
1645638730000|2022-02-23 17:52:10|13787|13786|13788|13787|13788.5|13787.5|13783.5|13782.5|129
1645638740000|2022-02-23 17:52:20|13788.1|13787.1|13787.5|13786.5|13789.6|13788.6|13786.9|13785.9|128
1645638750000|2022-02-23 17:52:30|13787.6|13786.6|13783.5|13782.5|13787.6|13786.6|13782.4|13781.4|120
1645638760000|2022-02-23 17:52:40|13783.1|13782.1|13770.6|13769.6|13783.1|13782.1|13770.5|13769.5|529
1645638770000|2022-02-23 17:52:50|13770.7|13769.7|13775|13774|13775.7|13774.7|13770.5|13769.5|207
1645638780000|2022-02-23 17:53:00|13775.7|13774.7|13776.4|13775.4|13777.7|13776.7|13773.1|13772.1|199
1645638790000|2022-02-23 17:53:10|13776|13775|13775|13774|13776|13775|13772.1|13771.1|159
1645638800000|2022-02-23 17:53:20|13775.5|13774.5|13770.2|13769.2|13775.5|13774.5|13770.2|13769.2|151
1645638810000|2022-02-23 17:53:30|13770.1|13769.1|13771.6|13770.6|13771.7|13770.7|13769.7|13768.7|141
1645638820000|2022-02-23 17:53:40|13771.5|13770.5|13772.7|13771.7|13775|13774|13770.7|13769.7|164
1645638830000|2022-02-23 17:53:50|13772.9|13771.9|13773.2|13772.2|13774.7|13773.7|13770.7|13769.7|104
1645638840000|2022-02-23 17:54:00|13773.1|13772.1|13775.2|13774.2|13775.2|13774.2|13772.7|13771.7|100
1645638850000|2022-02-23 17:54:10|13775.1|13774.1|13776.5|13775.5|13777.4|13776.4|13774|13773|143
1645638860000|2022-02-23 17:54:20|13776.2|13775.2|13774.2|13773.2|13776.5|13775.5|13772.5|13771.5|91
1645638870000|2022-02-23 17:54:30|13774.1|13773.1|13774.5|13773.5|13774.6|13773.6|13770.6|13769.6|138
1645638880000|2022-02-23 17:54:40|13774.6|13773.6|13771.2|13770.2|13774.6|13773.6|13769.7|13768.7|91
1645638890000|2022-02-23 17:54:50|13771.1|13770.1|13773.7|13772.7|13773.7|13772.7|13769.5|13768.5|75
1645638900000|2022-02-23 17:55:00|13773.2|13772.2|13770.2|13769.2|13773.6|13772.6|13770.2|13769.2|89
1645638910000|2022-02-23 17:55:10|13769.9|13768.9|13768|13767|13771.2|13770.2|13767|13766|149
1645638920000|2022-02-23 17:55:20|13768.2|13767.2|13768.7|13767.7|13770.2|13769.2|13766.9|13765.9|90
1645638930000|2022-02-23 17:55:30|13768.2|13767.2|13768.1|13767.1|13770.5|13769.5|13767.2|13766.2|77
1645638940000|2022-02-23 17:55:40|13768.2|13767.2|13768.7|13767.7|13769.4|13768.4|13766.5|13765.5|67
1645638950000|2022-02-23 17:55:50|13768.9|13767.9|13771.1|13770.1|13772.4|13771.4|13767.2|13766.2|110
1645638960000|2022-02-23 17:56:00|13771.7|13770.7|13773|13772|13774.2|13773.2|13768|13767|196
1645638970000|2022-02-23 17:56:10|13772.5|13771.5|13776|13775|13776|13775|13771.7|13770.7|123
1645638980000|2022-02-23 17:56:20|13776.1|13775.1|13778|13777|13779.5|13778.5|13775.5|13774.5|213
1645638990000|2022-02-23 17:56:30|13777.7|13776.7|13776.5|13775.5|13778|13777|13774.9|13773.9|127
1645639000000|2022-02-23 17:56:40|13776.7|13775.7|13773.7|13772.7|13776.7|13775.7|13773.2|13772.2|58
1645639010000|2022-02-23 17:56:50|13773.6|13772.6|13771.2|13770.2|13774.1|13773.1|13769.7|13768.7|82
1645639020000|2022-02-23 17:57:00|13771.4|13770.4|13768.7|13767.7|13771.4|13770.4|13767.2|13766.2|135
1645639030000|2022-02-23 17:57:10|13768.5|13767.5|13766.4|13765.4|13769.4|13768.4|13766.2|13765.2|170
1645639040000|2022-02-23 17:57:20|13766.5|13765.5|13766.2|13765.2|13767.6|13766.6|13765.7|13764.7|72
1645639050000|2022-02-23 17:57:30|13765.9|13764.9|13765.2|13764.2|13766.6|13765.6|13763.7|13762.7|209
1645639060000|2022-02-23 17:57:40|13765.4|13764.4|13768.9|13767.9|13770.5|13769.5|13764.6|13763.6|216
1645639070000|2022-02-23 17:57:50|13768.7|13767.7|13769.7|13768.7|13770.2|13769.2|13767.2|13766.2|83
1645639080000|2022-02-23 17:58:00|13770|13769|13772.4|13771.4|13773|13772|13768.4|13767.4|136
1645639090000|2022-02-23 17:58:10|13772.5|13771.5|13769.6|13768.6|13775.2|13774.2|13769.6|13768.6|215
1645639100000|2022-02-23 17:58:20|13769.5|13768.5|13772.1|13771.1|13773.1|13772.1|13768.5|13767.5|111
1645639110000|2022-02-23 17:58:30|13772|13771|13772.9|13771.9|13774.2|13773.2|13772|13771|67
1645639120000|2022-02-23 17:58:40|13773|13772|13762.5|13761.5|13773.2|13772.2|13762.5|13761.5|191
1645639130000|2022-02-23 17:58:50|13762.7|13761.7|13762.7|13761.7|13764.2|13763.2|13761|13760|268
1645639140000|2022-02-23 17:59:00|13762.9|13761.9|13767|13766|13767.4|13766.4|13761.7|13760.7|116
1645639150000|2022-02-23 17:59:10|13766.7|13765.7|13765.6|13764.6|13767.7|13766.7|13762.2|13761.2|115
1645639160000|2022-02-23 17:59:20|13765|13764|13766.2|13765.2|13767.5|13766.5|13764.7|13763.7|71
1645639170000|2022-02-23 17:59:30|13766.1|13765.1|13770.2|13769.2|13770.7|13769.7|13766.1|13765.1|99
1645639180000|2022-02-23 17:59:40|13770.1|13769.1|13770.9|13769.9|13771.4|13770.4|13768.7|13767.7|55
1645639190000|2022-02-23 17:59:50|13771|13770|13773.4|13772.4|13773.7|13772.7|13770.2|13769.2|185
1645639200000|2022-02-23 18:00:00|13773.1|13772.1|13769.7|13768.7|13774|13773|13768.2|13767.2|147
1645639210000|2022-02-23 18:00:10|13769.6|13768.6|13761.7|13760.7|13769.7|13768.7|13761.2|13760.2|139
1645639220000|2022-02-23 18:00:20|13761.4|13760.4|13762|13761|13762.2|13761.2|13759.9|13758.9|191
1645639230000|2022-02-23 18:00:30|13762.1|13761.1|13768.5|13767.5|13769.2|13768.2|13760.7|13759.7|193
1645639240000|2022-02-23 18:00:40|13768.4|13767.4|13769.4|13768.4|13771.1|13770.1|13767|13766|97
1645639250000|2022-02-23 18:00:50|13769.5|13768.5|13766.5|13765.5|13770.5|13769.5|13766|13765|123
1645639260000|2022-02-23 18:01:00|13766.4|13765.4|13763.2|13762.2|13766.4|13765.4|13762.7|13761.7|90
1645639270000|2022-02-23 18:01:10|13763.5|13762.5|13761.7|13760.7|13765.2|13764.2|13759|13758|235
1645639280000|2022-02-23 18:01:20|13761.2|13760.2|13761.4|13760.4|13762.2|13761.2|13759|13758|164
1645639290000|2022-02-23 18:01:30|13761.2|13760.2|13766.2|13765.2|13767.4|13766.4|13759.9|13758.9|131
1645639300000|2022-02-23 18:01:40|13766.1|13765.1|13767.1|13766.1|13770.2|13769.2|13766.1|13765.1|113
1645639310000|2022-02-23 18:01:50|13767.2|13766.2|13766.7|13765.7|13767.2|13766.2|13762|13761|109
1645639320000|2022-02-23 18:02:00|13766.9|13765.9|13768.4|13767.4|13771|13770|13766.7|13765.7|174
1645639330000|2022-02-23 18:02:10|13768.2|13767.2|13767.5|13766.5|13771|13770|13767|13766|98
1645639340000|2022-02-23 18:02:20|13767.4|13766.4|13764.2|13763.2|13767.4|13766.4|13762.6|13761.6|104
1645639350000|2022-02-23 18:02:30|13764.4|13763.4|13762.6|13761.6|13765.2|13764.2|13760.4|13759.4|104
1645639360000|2022-02-23 18:02:40|13762.5|13761.5|13764|13763|13764.9|13763.9|13761.2|13760.2|111
1645639370000|2022-02-23 18:02:50|13764.1|13763.1|13762.2|13761.2|13764.4|13763.4|13761.2|13760.2|55
1645639380000|2022-02-23 18:03:00|13762.4|13761.4|13759.9|13758.9|13762.9|13761.9|13759.2|13758.2|175
1645639390000|2022-02-23 18:03:10|13760|13759|13764.9|13763.9|13766.5|13765.5|13759.2|13758.2|133
1645639400000|2022-02-23 18:03:20|13765|13764|13766|13765|13766.1|13765.1|13763.9|13762.9|73
1645639410000|2022-02-23 18:03:30|13765.9|13764.9|13760|13759|13766|13765|13759.2|13758.2|106
1645639420000|2022-02-23 18:03:40|13760.2|13759.2|13760.5|13759.5|13760.7|13759.7|13757.2|13756.2|186
1645639430000|2022-02-23 18:03:50|13760.6|13759.6|13760.4|13759.4|13761.5|13760.5|13758.7|13757.7|67
1645639440000|2022-02-23 18:04:00|13760.5|13759.5|13761|13760|13761.7|13760.7|13758|13757|68
1645639450000|2022-02-23 18:04:10|13760.9|13759.9|13758.2|13757.2|13762.6|13761.6|13758.2|13757.2|92
1645639460000|2022-02-23 18:04:20|13758.4|13757.4|13762|13761|13762|13761|13755.5|13754.5|107
1645639470000|2022-02-23 18:04:30|13761.5|13760.5|13759.9|13758.9|13763.2|13762.2|13759|13758|64
1645639480000|2022-02-23 18:04:40|13759.7|13758.7|13759.1|13758.1|13760.7|13759.7|13758|13757|79
1645639490000|2022-02-23 18:04:50|13759|13758|13761.1|13760.1|13761.2|13760.2|13758.4|13757.4|62
1645639500000|2022-02-23 18:05:00|13761.2|13760.2|13762|13761|13762.1|13761.1|13759.2|13758.2|116
1645639510000|2022-02-23 18:05:10|13761.9|13760.9|13765.4|13764.4|13766.7|13765.7|13760.7|13759.7|284
1645639520000|2022-02-23 18:05:20|13765.5|13764.5|13766|13765|13766.5|13765.5|13764.2|13763.2|104
1645639530000|2022-02-23 18:05:30|13765.9|13764.9|13761.9|13760.9|13767.2|13766.2|13761.2|13760.2|168
1645639540000|2022-02-23 18:05:40|13762|13761|13754.5|13753.5|13762.1|13761.1|13753|13752|263
1645639550000|2022-02-23 18:05:50|13754.1|13753.1|13753.5|13752.5|13754.1|13753.1|13747.7|13746.7|362
1645639560000|2022-02-23 18:06:00|13753.6|13752.6|13744|13743|13756.2|13755.2|13744|13743|617
1645639570000|2022-02-23 18:06:10|13744.1|13743.1|13748.2|13747.2|13748.7|13747.7|13743.7|13742.7|233
1645639580000|2022-02-23 18:06:20|13747.7|13746.7|13746.9|13745.9|13748.5|13747.5|13744.5|13743.5|120
1645639590000|2022-02-23 18:06:30|13747|13746|13743|13742|13747.2|13746.2|13741.2|13740.2|206
1645639600000|2022-02-23 18:06:40|13743.5|13742.5|13741.4|13740.4|13743.9|13742.9|13741.2|13740.2|108
1645639610000|2022-02-23 18:06:50|13741.2|13740.2|13742.4|13741.4|13743.4|13742.4|13739|13738|285
1645639620000|2022-02-23 18:07:00|13742.5|13741.5|13747.2|13746.2|13747.4|13746.4|13742.5|13741.5|224
1645639630000|2022-02-23 18:07:10|13746.9|13745.9|13745|13744|13748.7|13747.7|13744.7|13743.7|97
1645639640000|2022-02-23 18:07:20|13744.9|13743.9|13743.5|13742.5|13745.7|13744.7|13742|13741|145
1645639650000|2022-02-23 18:07:30|13743.4|13742.4|13742.2|13741.2|13743.7|13742.7|13741.2|13740.2|58
1645639660000|2022-02-23 18:07:40|13742.4|13741.4|13743.2|13742.2|13744.5|13743.5|13741.5|13740.5|65
1645639670000|2022-02-23 18:07:50|13743.4|13742.4|13743.6|13742.6|13744.5|13743.5|13742.5|13741.5|27
1645639680000|2022-02-23 18:08:00|13743.5|13742.5|13745.5|13744.5|13747|13746|13742.7|13741.7|124
1645639690000|2022-02-23 18:08:10|13745.2|13744.2|13743.2|13742.2|13745.4|13744.4|13742|13741|97
1645639700000|2022-02-23 18:08:20|13743.1|13742.1|13737.7|13736.7|13743.9|13742.9|13737.7|13736.7|165
1645639710000|2022-02-23 18:08:30|13737.6|13736.6|13738|13737|13739|13738|13737|13736|138
1645639720000|2022-02-23 18:08:40|13737.9|13736.9|13738.2|13737.2|13738.7|13737.7|13737.1|13736.1|104
1645639730000|2022-02-23 18:08:50|13738.7|13737.7|13742.2|13741.2|13742.4|13741.4|13738.7|13737.7|77
1645639740000|2022-02-23 18:09:00|13742.4|13741.4|13745.6|13744.6|13747.2|13746.2|13741.9|13740.9|206
1645639750000|2022-02-23 18:09:10|13745.5|13744.5|13745|13744|13745.9|13744.9|13743.7|13742.7|72
1645639760000|2022-02-23 18:09:20|13745.2|13744.2|13745|13744|13747|13746|13744|13743|64
1645639770000|2022-02-23 18:09:30|13744.6|13743.6|13750.5|13749.5|13750.6|13749.6|13743.5|13742.5|121
1645639780000|2022-02-23 18:09:40|13750.6|13749.6|13747.7|13746.7|13753|13752|13747.5|13746.5|260
1645639790000|2022-02-23 18:09:50|13748|13747|13748.7|13747.7|13750.5|13749.5|13747.4|13746.4|129
1645639800000|2022-02-23 18:10:00|13748.9|13747.9|13751.4|13750.4|13752.4|13751.4|13747.7|13746.7|107
1645639810000|2022-02-23 18:10:10|13751.5|13750.5|13750.7|13749.7|13753.7|13752.7|13750.1|13749.1|113
1645639820000|2022-02-23 18:10:20|13750.9|13749.9|13747.9|13746.9|13751|13750|13746.5|13745.5|89
1645639830000|2022-02-23 18:10:30|13747.7|13746.7|13744.5|13743.5|13748|13747|13743.7|13742.7|81
1645639840000|2022-02-23 18:10:40|13744.4|13743.4|13744.4|13743.4|13744.9|13743.9|13742.7|13741.7|63
1645639850000|2022-02-23 18:10:50|13744.2|13743.2|13743.2|13742.2|13745|13744|13742.2|13741.2|75
1645639860000|2022-02-23 18:11:00|13742.6|13741.6|13737.6|13736.6|13743.2|13742.2|13737.6|13736.6|146
1645639870000|2022-02-23 18:11:10|13737.5|13736.5|13739.4|13738.4|13740.5|13739.5|13736.7|13735.7|177
1645639880000|2022-02-23 18:11:20|13739.5|13738.5|13736|13735|13739.9|13738.9|13735.6|13734.6|196
1645639890000|2022-02-23 18:11:30|13735.7|13734.7|13730.2|13729.2|13735.7|13734.7|13725.7|13724.7|659
1645639900000|2022-02-23 18:11:40|13730.1|13729.1|13730.5|13729.5|13730.7|13729.7|13727.7|13726.7|215
1645639910000|2022-02-23 18:11:50|13730.4|13729.4|13727.9|13726.9|13731.7|13730.7|13727.6|13726.6|143
1645639920000|2022-02-23 18:12:00|13727.7|13726.7|13719|13718|13729|13728|13716.2|13715.2|1438
1645639930000|2022-02-23 18:12:10|13719.4|13718.4|13713|13712|13720.2|13719.2|13712.6|13711.6|588
1645639940000|2022-02-23 18:12:20|13713.1|13712.1|13713.7|13712.7|13713.7|13712.7|13706.5|13705.5|766
1645639950000|2022-02-23 18:12:30|13713.5|13712.5|13709|13708|13713.5|13712.5|13708|13707|327
1645639960000|2022-02-23 18:12:40|13708.7|13707.7|13709.7|13708.7|13711.2|13710.2|13708.1|13707.1|219
1645639970000|2022-02-23 18:12:50|13708.5|13707.5|13712.9|13711.9|13713.1|13712.1|13708.4|13707.4|166
1645639980000|2022-02-23 18:13:00|13713|13712|13712.6|13711.6|13713.7|13712.7|13709|13708|265
1645639990000|2022-02-23 18:13:10|13712|13711|13707.5|13706.5|13713.2|13712.2|13707|13706|186
1645640000000|2022-02-23 18:13:20|13707.4|13706.4|13701.5|13700.5|13707.4|13706.4|13698.5|13697.5|675
1645640010000|2022-02-23 18:13:30|13701.4|13700.4|13698.9|13697.9|13702|13701|13697.5|13696.5|252
1645640020000|2022-02-23 18:13:40|13698.7|13697.7|13698.9|13697.9|13699.7|13698.7|13695|13694|324
1645640030000|2022-02-23 18:13:50|13698.7|13697.7|13703|13702|13704.2|13703.2|13698|13697|275
1645640040000|2022-02-23 18:14:00|13702.7|13701.7|13703.2|13702.2|13703.7|13702.7|13700.5|13699.5|169
1645640050000|2022-02-23 18:14:10|13703.1|13702.1|13701.7|13700.7|13704.4|13703.4|13701.5|13700.5|176
1645640060000|2022-02-23 18:14:20|13702|13701|13699|13698|13702|13701|13697.7|13696.7|168
1645640070000|2022-02-23 18:14:30|13698.9|13697.9|13699.5|13698.5|13702.4|13701.4|13698.2|13697.2|140
1645640080000|2022-02-23 18:14:40|13699.6|13698.6|13699|13698|13699.6|13698.6|13697|13696|203
1645640090000|2022-02-23 18:14:50|13699.4|13698.4|13696.2|13695.2|13699.5|13698.5|13695.7|13694.7|164
1645640100000|2022-02-23 18:15:00|13697|13696|13694.2|13693.2|13697|13696|13691.1|13690.1|659
1645640110000|2022-02-23 18:15:10|13694.7|13693.7|13691.2|13690.2|13695.6|13694.6|13688.7|13687.7|320
1645640120000|2022-02-23 18:15:20|13691.4|13690.4|13687.5|13686.5|13691.4|13690.4|13686.7|13685.7|334
1645640130000|2022-02-23 18:15:30|13687.2|13686.2|13688.5|13687.5|13688.5|13687.5|13686.7|13685.7|285
1645640140000|2022-02-23 18:15:40|13688.2|13687.2|13687.5|13686.5|13688.7|13687.7|13685.5|13684.5|221
1645640150000|2022-02-23 18:15:50|13687.6|13686.6|13689.7|13688.7|13690.7|13689.7|13683.6|13682.6|355
1645640160000|2022-02-23 18:16:00|13690.5|13689.5|13696.7|13695.7|13697.1|13696.1|13689.7|13688.7|584
1645640170000|2022-02-23 18:16:10|13696.9|13695.9|13700.7|13699.7|13701.7|13700.7|13696|13695|364
1645640180000|2022-02-23 18:16:20|13700.5|13699.5|13702.2|13701.2|13703.5|13702.5|13699.6|13698.6|270
1645640190000|2022-02-23 18:16:30|13702|13701|13702.6|13701.6|13703.2|13702.2|13698.4|13697.4|341
1645640200000|2022-02-23 18:16:40|13702.5|13701.5|13702|13701|13703.7|13702.7|13700.1|13699.1|190
1645640210000|2022-02-23 18:16:50|13702.1|13701.1|13700.6|13699.6|13702.7|13701.7|13699.7|13698.7|126
1645640220000|2022-02-23 18:17:00|13700.7|13699.7|13700.6|13699.6|13703.5|13702.5|13700.5|13699.5|181
1645640230000|2022-02-23 18:17:10|13700.5|13699.5|13702|13701|13703.4|13702.4|13700.5|13699.5|91
1645640240000|2022-02-23 18:17:20|13701.9|13700.9|13708.9|13707.9|13708.9|13707.9|13701.5|13700.5|294
1645640250000|2022-02-23 18:17:30|13709|13708|13709.5|13708.5|13711.9|13710.9|13708.2|13707.2|247
1645640260000|2022-02-23 18:17:40|13709.2|13708.2|13706.5|13705.5|13710.5|13709.5|13705.7|13704.7|150
1645640270000|2022-02-23 18:17:50|13706.2|13705.2|13707.2|13706.2|13708.5|13707.5|13706.1|13705.1|154
1645640280000|2022-02-23 18:18:00|13707.4|13706.4|13710.7|13709.7|13710.9|13709.9|13707.4|13706.4|202
1645640290000|2022-02-23 18:18:10|13710.5|13709.5|13705.1|13704.1|13710.9|13709.9|13703.7|13702.7|214
1645640300000|2022-02-23 18:18:20|13705.2|13704.2|13702.5|13701.5|13705.5|13704.5|13701.9|13700.9|217
1645640310000|2022-02-23 18:18:30|13702.4|13701.4|13703.7|13702.7|13705.7|13704.7|13699.6|13698.6|183
1645640320000|2022-02-23 18:18:40|13704.2|13703.2|13707|13706|13708.4|13707.4|13704.2|13703.2|157
1645640330000|2022-02-23 18:18:50|13706.7|13705.7|13704.5|13703.5|13710.6|13709.6|13704.5|13703.5|397
1645640340000|2022-02-23 18:19:00|13704.4|13703.4|13704.5|13703.5|13705.2|13704.2|13701.7|13700.7|131
1645640350000|2022-02-23 18:19:10|13704.9|13703.9|13711.1|13710.1|13712|13711|13703.2|13702.2|237
1645640360000|2022-02-23 18:19:20|13711.2|13710.2|13711.2|13710.2|13712.4|13711.4|13709.2|13708.2|212
1645640370000|2022-02-23 18:19:30|13710.9|13709.9|13708.5|13707.5|13711.5|13710.5|13707.1|13706.1|121
1645640380000|2022-02-23 18:19:40|13708.7|13707.7|13710.2|13709.2|13710.9|13709.9|13708.5|13707.5|82
1645640390000|2022-02-23 18:19:50|13709.4|13708.4|13704.6|13703.6|13709.6|13708.6|13704.5|13703.5|77
1645640400000|2022-02-23 18:20:00|13704.5|13703.5|13701.6|13700.6|13705.1|13704.1|13698.7|13697.7|231
1645640410000|2022-02-23 18:20:10|13701.7|13700.7|13702.2|13701.2|13702.7|13701.7|13700.1|13699.1|120
1645640420000|2022-02-23 18:20:20|13702.5|13701.5|13700.4|13699.4|13704.7|13703.7|13700.4|13699.4|83
1645640430000|2022-02-23 18:20:30|13700.5|13699.5|13705.2|13704.2|13705.2|13704.2|13698.7|13697.7|105
1645640440000|2022-02-23 18:20:40|13705.1|13704.1|13710|13709|13711.5|13710.5|13705.1|13704.1|204
1645640450000|2022-02-23 18:20:50|13709.9|13708.9|13711.9|13710.9|13712.9|13711.9|13709.9|13708.9|156
1645640460000|2022-02-23 18:21:00|13710.7|13709.7|13712.7|13711.7|13715.7|13714.7|13709.2|13708.2|237
1645640470000|2022-02-23 18:21:10|13712.6|13711.6|13708.5|13707.5|13714|13713|13708.5|13707.5|136
1645640480000|2022-02-23 18:21:20|13708.4|13707.4|13705.9|13704.9|13709.7|13708.7|13705.6|13704.6|166
1645640490000|2022-02-23 18:21:30|13705.5|13704.5|13709.4|13708.4|13710|13709|13704.9|13703.9|150
1645640500000|2022-02-23 18:21:40|13709.5|13708.5|13707.7|13706.7|13711.5|13710.5|13707.4|13706.4|77
1645640510000|2022-02-23 18:21:50|13707.9|13706.9|13705.7|13704.7|13708.2|13707.2|13704|13703|84
1645640520000|2022-02-23 18:22:00|13705.9|13704.9|13701.5|13700.5|13706|13705|13698.5|13697.5|243
1645640530000|2022-02-23 18:22:10|13701.4|13700.4|13700.2|13699.2|13702.7|13701.7|13699.2|13698.2|114
1645640540000|2022-02-23 18:22:20|13700.1|13699.1|13699|13698|13701.7|13700.7|13697.7|13696.7|100
1645640550000|2022-02-23 18:22:30|13698.9|13697.9|13700.5|13699.5|13701.7|13700.7|13698.5|13697.5|104
1645640560000|2022-02-23 18:22:40|13700.6|13699.6|13701.2|13700.2|13704|13703|13699.6|13698.6|168
1645640570000|2022-02-23 18:22:50|13701.5|13700.5|13703|13702|13703.5|13702.5|13701.1|13700.1|91
1645640580000|2022-02-23 18:23:00|13702.4|13701.4|13698.4|13697.4|13704|13703|13697.9|13696.9|313
1645640590000|2022-02-23 18:23:10|13698.5|13697.5|13692.2|13691.2|13698.5|13697.5|13692.2|13691.2|349
1645640600000|2022-02-23 18:23:20|13693|13692|13694.5|13693.5|13695.1|13694.1|13689.7|13688.7|367
1645640610000|2022-02-23 18:23:30|13694.4|13693.4|13694.5|13693.5|13695.6|13694.6|13692|13691|206
1645640620000|2022-02-23 18:23:40|13694.7|13693.7|13693.6|13692.6|13695.6|13694.6|13693.2|13692.2|43
1645640630000|2022-02-23 18:23:50|13693.7|13692.7|13696.5|13695.5|13697|13696|13693.2|13692.2|117
1645640640000|2022-02-23 18:24:00|13696.4|13695.4|13700.5|13699.5|13703.2|13702.2|13695.2|13694.2|250
1645640650000|2022-02-23 18:24:10|13701.1|13700.1|13696.7|13695.7|13701.6|13700.6|13694.5|13693.5|113
1645640660000|2022-02-23 18:24:20|13696.9|13695.9|13697|13696|13699.2|13698.2|13696.4|13695.4|86
1645640670000|2022-02-23 18:24:30|13697.1|13696.1|13690.9|13689.9|13697.1|13696.1|13690.5|13689.5|153
1645640680000|2022-02-23 18:24:40|13691|13690|13700.4|13699.4|13700.4|13699.4|13689.9|13688.9|301
1645640690000|2022-02-23 18:24:50|13699.7|13698.7|13699.4|13698.4|13700|13699|13696.9|13695.9|80
1645640700000|2022-02-23 18:25:00|13699.5|13698.5|13705.7|13704.7|13707.2|13706.2|13698.1|13697.1|291
1645640710000|2022-02-23 18:25:10|13705.9|13704.9|13706.9|13705.9|13710|13709|13705.7|13704.7|236
1645640720000|2022-02-23 18:25:20|13707|13706|13704.2|13703.2|13707.1|13706.1|13703.6|13702.6|215
1645640730000|2022-02-23 18:25:30|13704.1|13703.1|13708|13707|13708.2|13707.2|13703.7|13702.7|106
1645640740000|2022-02-23 18:25:40|13707.9|13706.9|13709.6|13708.6|13711.6|13710.6|13707|13706|354
1645640750000|2022-02-23 18:25:50|13710|13709|13707.2|13706.2|13711.4|13710.4|13704.7|13703.7|150
1645640760000|2022-02-23 18:26:00|13706.9|13705.9|13704.7|13703.7|13708|13707|13704.7|13703.7|115
1645640770000|2022-02-23 18:26:10|13705.2|13704.2|13709.6|13708.6|13711|13710|13704.2|13703.2|120
1645640780000|2022-02-23 18:26:20|13709.5|13708.5|13705.7|13704.7|13710.5|13709.5|13705.2|13704.2|188
1645640790000|2022-02-23 18:26:30|13705.6|13704.6|13700.9|13699.9|13705.6|13704.6|13700.5|13699.5|136
1645640800000|2022-02-23 18:26:40|13700.7|13699.7|13701.6|13700.6|13706.4|13705.4|13700.6|13699.6|94
1645640810000|2022-02-23 18:26:50|13701.4|13700.4|13702.9|13701.9|13703.1|13702.1|13699.7|13698.7|69
1645640820000|2022-02-23 18:27:00|13703|13702|13697.5|13696.5|13703.4|13702.4|13696.6|13695.6|216
1645640830000|2022-02-23 18:27:10|13697.9|13696.9|13697.4|13696.4|13698.5|13697.5|13695.2|13694.2|148
1645640840000|2022-02-23 18:27:20|13697.2|13696.2|13699.9|13698.9|13700.7|13699.7|13696.1|13695.1|95
1645640850000|2022-02-23 18:27:30|13700|13699|13698.9|13697.9|13700.5|13699.5|13698.6|13697.6|52
1645640860000|2022-02-23 18:27:40|13699|13698|13697.7|13696.7|13699.4|13698.4|13696.7|13695.7|119
1645640870000|2022-02-23 18:27:50|13698|13697|13696.1|13695.1|13700.9|13699.9|13696.1|13695.1|94
1645640880000|2022-02-23 18:28:00|13696.4|13695.4|13698.5|13697.5|13701.4|13700.4|13695.9|13694.9|93
1645640890000|2022-02-23 18:28:10|13698.9|13697.9|13693.2|13692.2|13699.5|13698.5|13692.7|13691.7|101
1645640900000|2022-02-23 18:28:20|13693|13692|13698.1|13697.1|13698.1|13697.1|13691.7|13690.7|118
1645640910000|2022-02-23 18:28:30|13698.2|13697.2|13699|13698|13699.2|13698.2|13695.5|13694.5|85
1645640920000|2022-02-23 18:28:40|13699.1|13698.1|13700.2|13699.2|13702|13701|13697.7|13696.7|66
1645640930000|2022-02-23 18:28:50|13700.1|13699.1|13700.6|13699.6|13700.9|13699.9|13699.1|13698.1|47
1645640940000|2022-02-23 18:29:00|13700.7|13699.7|13704.6|13703.6|13706|13705|13699.4|13698.4|111
1645640950000|2022-02-23 18:29:10|13705|13704|13694.7|13693.7|13705.4|13704.4|13694.5|13693.5|273
1645640960000|2022-02-23 18:29:20|13694.6|13693.6|13692.2|13691.2|13694.7|13693.7|13690.6|13689.6|234
1645640970000|2022-02-23 18:29:30|13691.7|13690.7|13687.2|13686.2|13692.1|13691.1|13686.5|13685.5|287
1645640980000|2022-02-23 18:29:40|13687.1|13686.1|13683|13682|13687.2|13686.2|13674.2|13673.2|905
1645640990000|2022-02-23 18:29:50|13680.7|13679.7|13682.4|13681.4|13682.4|13681.4|13677.2|13676.2|411
1645641000000|2022-02-23 18:30:00|13682.5|13681.5|13691.2|13690.2|13692.7|13691.7|13681.2|13680.2|388
1645641010000|2022-02-23 18:30:10|13691.1|13690.1|13689.5|13688.5|13692.9|13691.9|13688.9|13687.9|174
1645641020000|2022-02-23 18:30:20|13689.7|13688.7|13685.4|13684.4|13690.4|13689.4|13684.5|13683.5|127
1645641030000|2022-02-23 18:30:30|13685.2|13684.2|13684.7|13683.7|13688.2|13687.2|13684.2|13683.2|70
1645641040000|2022-02-23 18:30:40|13684.9|13683.9|13680.5|13679.5|13686.6|13685.6|13679.9|13678.9|216
1645641050000|2022-02-23 18:30:50|13680.7|13679.7|13676.7|13675.7|13680.7|13679.7|13674|13673|525
1645641060000|2022-02-23 18:31:00|13676.9|13675.9|13676.2|13675.2|13679.5|13678.5|13674.6|13673.6|225
1645641070000|2022-02-23 18:31:10|13676.4|13675.4|13673.5|13672.5|13677.4|13676.4|13671.2|13670.2|360
1645641080000|2022-02-23 18:31:20|13673.7|13672.7|13680.7|13679.7|13681|13680|13673.6|13672.6|300
1645641090000|2022-02-23 18:31:30|13681|13680|13679.2|13678.2|13682.5|13681.5|13673.5|13672.5|314
1645641100000|2022-02-23 18:31:40|13678.9|13677.9|13675.7|13674.7|13679.2|13678.2|13675.2|13674.2|135
1645641110000|2022-02-23 18:31:50|13675.6|13674.6|13675.1|13674.1|13675.7|13674.7|13672.1|13671.1|167
1645641120000|2022-02-23 18:32:00|13675|13674|13679.4|13678.4|13681.9|13680.9|13673.5|13672.5|266
1645641130000|2022-02-23 18:32:10|13679.2|13678.2|13676.5|13675.5|13679.9|13678.9|13675.5|13674.5|115
1645641140000|2022-02-23 18:32:20|13676.4|13675.4|13671.7|13670.7|13676.4|13675.4|13671.2|13670.2|150
1645641150000|2022-02-23 18:32:30|13671.5|13670.5|13673.2|13672.2|13675.1|13674.1|13670.4|13669.4|103
1645641160000|2022-02-23 18:32:40|13673|13672|13671.7|13670.7|13674.1|13673.1|13668.5|13667.5|222
1645641170000|2022-02-23 18:32:50|13671.6|13670.6|13672|13671|13672.9|13671.9|13669.2|13668.2|136
1645641180000|2022-02-23 18:33:00|13671.7|13670.7|13671.7|13670.7|13673.6|13672.6|13669.5|13668.5|178
1645641190000|2022-02-23 18:33:10|13671.6|13670.6|13673.1|13672.1|13676.6|13675.6|13670.2|13669.2|136
1645641200000|2022-02-23 18:33:20|13673.5|13672.5|13673.1|13672.1|13674.7|13673.7|13671.5|13670.5|211
1645641210000|2022-02-23 18:33:30|13673|13672|13672.5|13671.5|13675.5|13674.5|13672.2|13671.2|111
1645641220000|2022-02-23 18:33:40|13672.6|13671.6|13668.6|13667.6|13672.6|13671.6|13665.6|13664.6|329
1645641230000|2022-02-23 18:33:50|13668.5|13667.5|13668.2|13667.2|13670.2|13669.2|13667|13666|141
1645641240000|2022-02-23 18:34:00|13668.6|13667.6|13669.6|13668.6|13671.5|13670.5|13666.2|13665.2|188
1645641250000|2022-02-23 18:34:10|13670.5|13669.5|13667.1|13666.1|13671.7|13670.7|13667|13666|147
1645641260000|2022-02-23 18:34:20|13666.7|13665.7|13670.5|13669.5|13672.2|13671.2|13666|13665|159
1645641270000|2022-02-23 18:34:30|13670.4|13669.4|13667.5|13666.5|13670.9|13669.9|13667.2|13666.2|77
1645641280000|2022-02-23 18:34:40|13667.7|13666.7|13665.2|13664.2|13668.1|13667.1|13664.7|13663.7|103
1645641290000|2022-02-23 18:34:50|13665|13664|13665.1|13664.1|13665.5|13664.5|13662.5|13661.5|220
1645641300000|2022-02-23 18:35:00|13665|13664|13664.6|13663.6|13673.1|13672.1|13663.9|13662.9|288
1645641310000|2022-02-23 18:35:10|13664.7|13663.7|13663.5|13662.5|13664.7|13663.7|13661.1|13660.1|257
1645641320000|2022-02-23 18:35:20|13664.5|13663.5|13664.9|13663.9|13667.5|13666.5|13663.2|13662.2|179
1645641330000|2022-02-23 18:35:30|13665|13664|13665.5|13664.5|13667.9|13666.9|13664.7|13663.7|149
1645641340000|2022-02-23 18:35:40|13665.4|13664.4|13669.2|13668.2|13670.1|13669.1|13665.2|13664.2|183
1645641350000|2022-02-23 18:35:50|13669|13668|13669|13668|13669.9|13668.9|13668.2|13667.2|79
1645641360000|2022-02-23 18:36:00|13668.9|13667.9|13680.6|13679.6|13681.5|13680.5|13667.9|13666.9|383
1645641370000|2022-02-23 18:36:10|13680.2|13679.2|13679|13678|13681|13680|13677.7|13676.7|164
1645641380000|2022-02-23 18:36:20|13679.1|13678.1|13683.6|13682.6|13687.2|13686.2|13679|13678|276
1645641390000|2022-02-23 18:36:30|13683.5|13682.5|13684.4|13683.4|13685.7|13684.7|13683.4|13682.4|188
1645641400000|2022-02-23 18:36:40|13684.6|13683.6|13683.1|13682.1|13685.1|13684.1|13681.7|13680.7|143
1645641410000|2022-02-23 18:36:50|13683.2|13682.2|13682|13681|13685.6|13684.6|13681.4|13680.4|145
1645641420000|2022-02-23 18:37:00|13682.1|13681.1|13689.2|13688.2|13692.7|13691.7|13681|13680|466
1645641430000|2022-02-23 18:37:10|13689|13688|13690.7|13689.7|13693|13692|13687.2|13686.2|206
1645641440000|2022-02-23 18:37:20|13690.9|13689.9|13692.5|13691.5|13693.1|13692.1|13690.2|13689.2|153
1645641450000|2022-02-23 18:37:30|13692.4|13691.4|13693.6|13692.6|13693.7|13692.7|13690.1|13689.1|157
1645641460000|2022-02-23 18:37:40|13693.5|13692.5|13697.7|13696.7|13698.9|13697.9|13692.7|13691.7|368
1645641470000|2022-02-23 18:37:50|13697.5|13696.5|13696.5|13695.5|13698.2|13697.2|13694.9|13693.9|195
1645641480000|2022-02-23 18:38:00|13696.6|13695.6|13696.5|13695.5|13698.1|13697.1|13693|13692|187
1645641490000|2022-02-23 18:38:10|13696.6|13695.6|13699.2|13698.2|13699.5|13698.5|13695|13694|103
1645641500000|2022-02-23 18:38:20|13699|13698|13697.7|13696.7|13699.9|13698.9|13697.5|13696.5|127
1645641510000|2022-02-23 18:38:30|13697.6|13696.6|13698.5|13697.5|13701.5|13700.5|13697|13696|141
1645641520000|2022-02-23 18:38:40|13699.2|13698.2|13703.2|13702.2|13703.2|13702.2|13699|13698|152
1645641530000|2022-02-23 18:38:50|13703.1|13702.1|13704.7|13703.7|13706.7|13705.7|13701|13700|196
1645641540000|2022-02-23 18:39:00|13705|13704|13705.5|13704.5|13707|13706|13701.2|13700.2|262
1645641550000|2022-02-23 18:39:10|13705.4|13704.4|13707.2|13706.2|13707.4|13706.4|13701.7|13700.7|173
1645641560000|2022-02-23 18:39:20|13707|13706|13703.5|13702.5|13707|13706|13702.5|13701.5|156
1645641570000|2022-02-23 18:39:30|13703.2|13702.2|13703.7|13702.7|13704.5|13703.5|13702|13701|232
1645641580000|2022-02-23 18:39:40|13703.5|13702.5|13702.7|13701.7|13705.4|13704.4|13702.7|13701.7|116
1645641590000|2022-02-23 18:39:50|13702.9|13701.9|13704.2|13703.2|13704.7|13703.7|13700.9|13699.9|137
1645641600000|2022-02-23 18:40:00|13703.7|13702.7|13694.1|13693.1|13704|13703|13693.2|13692.2|407
1645641610000|2022-02-23 18:40:10|13694|13693|13695.4|13694.4|13696|13695|13692.2|13691.2|206
1645641620000|2022-02-23 18:40:20|13695.5|13694.5|13699.9|13698.9|13700.5|13699.5|13695.2|13694.2|128
1645641630000|2022-02-23 18:40:30|13699.6|13698.6|13695.2|13694.2|13699.7|13698.7|13694.7|13693.7|91
1645641640000|2022-02-23 18:40:40|13694.2|13693.2|13695.5|13694.5|13696|13695|13692.2|13691.2|175
1645641650000|2022-02-23 18:40:50|13695.2|13694.2|13697.7|13696.7|13698.1|13697.1|13695.1|13694.1|96
1645641660000|2022-02-23 18:41:00|13697.5|13696.5|13697|13696|13699.6|13698.6|13695.7|13694.7|88
1645641670000|2022-02-23 18:41:10|13696.9|13695.9|13697.7|13696.7|13699.6|13698.6|13696.5|13695.5|63
1645641680000|2022-02-23 18:41:20|13698|13697|13697.9|13696.9|13699.5|13698.5|13696.2|13695.2|47
1645641690000|2022-02-23 18:41:30|13697.7|13696.7|13697.5|13696.5|13699.4|13698.4|13696.2|13695.2|35
1645641700000|2022-02-23 18:41:40|13697.9|13696.9|13697.6|13696.6|13700.2|13699.2|13696.9|13695.9|46
1645641710000|2022-02-23 18:41:50|13697.7|13696.7|13699.4|13698.4|13699.5|13698.5|13696.7|13695.7|53
1645641720000|2022-02-23 18:42:00|13699.2|13698.2|13698.5|13697.5|13701.1|13700.1|13698.2|13697.2|126
1645641730000|2022-02-23 18:42:10|13698.7|13697.7|13700|13699|13702.5|13701.5|13696.6|13695.6|84
1645641740000|2022-02-23 18:42:20|13699.9|13698.9|13701|13700|13701.4|13700.4|13698.4|13697.4|64
1645641750000|2022-02-23 18:42:30|13700.9|13699.9|13704.4|13703.4|13704.4|13703.4|13697.7|13696.7|111
1645641760000|2022-02-23 18:42:40|13704.6|13703.6|13712.4|13711.4|13712.4|13711.4|13703|13702|388
1645641770000|2022-02-23 18:42:50|13712.5|13711.5|13711|13710|13713|13712|13709.6|13708.6|193
1645641780000|2022-02-23 18:43:00|13711.1|13710.1|13708.1|13707.1|13712.2|13711.2|13707.4|13706.4|191
1645641790000|2022-02-23 18:43:10|13708|13707|13707.2|13706.2|13708.1|13707.1|13706.6|13705.6|85
1645641800000|2022-02-23 18:43:20|13707.1|13706.1|13706.7|13705.7|13710.5|13709.5|13705.5|13704.5|107
1645641810000|2022-02-23 18:43:30|13706.6|13705.6|13707.7|13706.7|13709.5|13708.5|13706.5|13705.5|70
1645641820000|2022-02-23 18:43:40|13708.1|13707.1|13707.7|13706.7|13709.5|13708.5|13707|13706|51
1645641830000|2022-02-23 18:43:50|13708.5|13707.5|13707.2|13706.2|13709.5|13708.5|13706.7|13705.7|55
1645641840000|2022-02-23 18:44:00|13707.1|13706.1|13701.6|13700.6|13707.2|13706.2|13701.1|13700.1|225
1645641850000|2022-02-23 18:44:10|13701.7|13700.7|13703.9|13702.9|13704.5|13703.5|13700.4|13699.4|93
1645641860000|2022-02-23 18:44:20|13704.5|13703.5|13702|13701|13707.1|13706.1|13702|13701|112
1645641870000|2022-02-23 18:44:30|13701.9|13700.9|13701.5|13700.5|13703.2|13702.2|13700.1|13699.1|73
1645641880000|2022-02-23 18:44:40|13701.6|13700.6|13702.7|13701.7|13702.9|13701.9|13700.6|13699.6|83
1645641890000|2022-02-23 18:44:50|13702.6|13701.6|13702.2|13701.2|13703|13702|13700.2|13699.2|68
1645641900000|2022-02-23 18:45:00|13702.1|13701.1|13703.9|13702.9|13705|13704|13701.5|13700.5|138
1645641910000|2022-02-23 18:45:10|13704|13703|13700.7|13699.7|13704.2|13703.2|13700|13699|82
1645641920000|2022-02-23 18:45:20|13700.9|13699.9|13705.2|13704.2|13708.1|13707.1|13700.6|13699.6|112
1645641930000|2022-02-23 18:45:30|13705.4|13704.4|13698.6|13697.6|13706.1|13705.1|13697.7|13696.7|154
1645641940000|2022-02-23 18:45:40|13698.5|13697.5|13703.9|13702.9|13704.7|13703.7|13697.9|13696.9|126
1645641950000|2022-02-23 18:45:50|13704.1|13703.1|13703.2|13702.2|13704.6|13703.6|13699.7|13698.7|73
1645641960000|2022-02-23 18:46:00|13702.7|13701.7|13703.5|13702.5|13705.9|13704.9|13702.2|13701.2|84
1645641970000|2022-02-23 18:46:10|13703.4|13702.4|13703.2|13702.2|13703.7|13702.7|13701.1|13700.1|55
1645641980000|2022-02-23 18:46:20|13703|13702|13705.4|13704.4|13705.9|13704.9|13702|13701|128
1645641990000|2022-02-23 18:46:30|13705.1|13704.1|13711|13710|13711.5|13710.5|13704.4|13703.4|134
1645642000000|2022-02-23 18:46:40|13710.4|13709.4|13715.5|13714.5|13717.7|13716.7|13710.4|13709.4|827
1645642010000|2022-02-23 18:46:50|13716|13715|13720.7|13719.7|13722.4|13721.4|13715.7|13714.7|524
1645642020000|2022-02-23 18:47:00|13720.5|13719.5|13724.7|13723.7|13727.7|13726.7|13719.5|13718.5|416
1645642030000|2022-02-23 18:47:10|13724.9|13723.9|13725|13724|13728|13727|13724|13723|243
1645642040000|2022-02-23 18:47:20|13724|13723|13727|13726|13728.5|13727.5|13722.5|13721.5|228
1645642050000|2022-02-23 18:47:30|13726.7|13725.7|13727.7|13726.7|13733|13732|13726|13725|498
1645642060000|2022-02-23 18:47:40|13728|13727|13726.4|13725.4|13728.1|13727.1|13725.2|13724.2|140
1645642070000|2022-02-23 18:47:50|13726.2|13725.2|13723.2|13722.2|13726.7|13725.7|13722.9|13721.9|150
1645642080000|2022-02-23 18:48:00|13723.4|13722.4|13718|13717|13723.5|13722.5|13717.2|13716.2|272
1645642090000|2022-02-23 18:48:10|13718.1|13717.1|13715.2|13714.2|13718.6|13717.6|13714.7|13713.7|159
1645642100000|2022-02-23 18:48:20|13714.2|13713.2|13715.7|13714.7|13717.2|13716.2|13712.9|13711.9|195
1645642110000|2022-02-23 18:48:30|13716.7|13715.7|13712.7|13711.7|13717.7|13716.7|13712.7|13711.7|231
1645642120000|2022-02-23 18:48:40|13713.2|13712.2|13714|13713|13716|13715|13712.9|13711.9|123
1645642130000|2022-02-23 18:48:50|13713.9|13712.9|13717.1|13716.1|13717.2|13716.2|13713.7|13712.7|91
1645642140000|2022-02-23 18:49:00|13717.2|13716.2|13723.4|13722.4|13723.7|13722.7|13716.6|13715.6|232
1645642150000|2022-02-23 18:49:10|13723.2|13722.2|13721.7|13720.7|13723.4|13722.4|13720.7|13719.7|95
1645642160000|2022-02-23 18:49:20|13722|13721|13722.1|13721.1|13723.9|13722.9|13721.2|13720.2|80
1645642170000|2022-02-23 18:49:30|13721.7|13720.7|13723.2|13722.2|13724.7|13723.7|13721.5|13720.5|104
1645642180000|2022-02-23 18:49:40|13723.4|13722.4|13724.6|13723.6|13724.9|13723.9|13722.9|13721.9|82
1645642190000|2022-02-23 18:49:50|13724.7|13723.7|13723.4|13722.4|13724.9|13723.9|13722.9|13721.9|82
1645642200000|2022-02-23 18:50:00|13723.5|13722.5|13719.6|13718.6|13727.6|13726.6|13719.6|13718.6|233
1645642210000|2022-02-23 18:50:10|13719.2|13718.2|13718.5|13717.5|13721|13720|13717.1|13716.1|239
1645642220000|2022-02-23 18:50:20|13718.4|13717.4|13722.2|13721.2|13723.5|13722.5|13717.2|13716.2|134
1645642230000|2022-02-23 18:50:30|13722.4|13721.4|13725.1|13724.1|13725.1|13724.1|13721.7|13720.7|76
1645642240000|2022-02-23 18:50:40|13724.2|13723.2|13719.2|13718.2|13724.2|13723.2|13718.2|13717.2|86
1645642250000|2022-02-23 18:50:50|13719.1|13718.1|13715.5|13714.5|13719.1|13718.1|13712.1|13711.1|209
1645642260000|2022-02-23 18:51:00|13715.2|13714.2|13709.2|13708.2|13717|13716|13709.2|13708.2|306
1645642270000|2022-02-23 18:51:10|13709.4|13708.4|13706.7|13705.7|13711|13710|13705.5|13704.5|284
1645642280000|2022-02-23 18:51:20|13706.9|13705.9|13706|13705|13707.6|13706.6|13704.5|13703.5|145
1645642290000|2022-02-23 18:51:30|13705.7|13704.7|13705|13704|13707.5|13706.5|13703.2|13702.2|154
1645642300000|2022-02-23 18:51:40|13704.7|13703.7|13700|13699|13705.5|13704.5|13700|13699|224
1645642310000|2022-02-23 18:51:50|13700.2|13699.2|13700.7|13699.7|13701.6|13700.6|13696.7|13695.7|218
1645642320000|2022-02-23 18:52:00|13700.5|13699.5|13702.6|13701.6|13704.2|13703.2|13697.2|13696.2|179
1645642330000|2022-02-23 18:52:10|13702.7|13701.7|13698.2|13697.2|13702.7|13701.7|13697.9|13696.9|97
1645642340000|2022-02-23 18:52:20|13698.5|13697.5|13698.5|13697.5|13700.2|13699.2|13696.5|13695.5|117
1645642350000|2022-02-23 18:52:30|13698.7|13697.7|13699.6|13698.6|13701.5|13700.5|13697.9|13696.9|128
1645642360000|2022-02-23 18:52:40|13699.5|13698.5|13697.7|13696.7|13700.4|13699.4|13696.2|13695.2|228
1645642370000|2022-02-23 18:52:50|13697.5|13696.5|13694.2|13693.2|13698.5|13697.5|13694|13693|209
1645642380000|2022-02-23 18:53:00|13694.1|13693.1|13692.7|13691.7|13695.2|13694.2|13690.5|13689.5|266
1645642390000|2022-02-23 18:53:10|13692|13691|13688.1|13687.1|13692.5|13691.5|13687.6|13686.6|214
1645642400000|2022-02-23 18:53:20|13688.2|13687.2|13683.7|13682.7|13689|13688|13683.2|13682.2|259
1645642410000|2022-02-23 18:53:30|13684|13683|13683.7|13682.7|13687.2|13686.2|13683.2|13682.2|219
1645642420000|2022-02-23 18:53:40|13683.5|13682.5|13683.6|13682.6|13684.7|13683.7|13682.7|13681.7|93
1645642430000|2022-02-23 18:53:50|13683.5|13682.5|13686.4|13685.4|13686.5|13685.5|13682.2|13681.2|145
1645642440000|2022-02-23 18:54:00|13686.2|13685.2|13679.7|13678.7|13686.7|13685.7|13678.5|13677.5|210
1645642450000|2022-02-23 18:54:10|13679.9|13678.9|13678.2|13677.2|13680|13679|13676.7|13675.7|165
1645642460000|2022-02-23 18:54:20|13678.4|13677.4|13676.9|13675.9|13679.4|13678.4|13675.9|13674.9|137
1645642470000|2022-02-23 18:54:30|13677|13676|13672.4|13671.4|13679.2|13678.2|13672.2|13671.2|184
1645642480000|2022-02-23 18:54:40|13672.5|13671.5|13675.7|13674.7|13677|13676|13671.7|13670.7|262
1645642490000|2022-02-23 18:54:50|13675.5|13674.5|13681.7|13680.7|13683.5|13682.5|13675.5|13674.5|242
1645642500000|2022-02-23 18:55:00|13682|13681|13676|13675|13683.5|13682.5|13676|13675|139
1645642510000|2022-02-23 18:55:10|13675.9|13674.9|13673.9|13672.9|13680|13679|13673.7|13672.7|129
1645642520000|2022-02-23 18:55:20|13673.7|13672.7|13677.9|13676.9|13679|13678|13673.7|13672.7|91
1645642530000|2022-02-23 18:55:30|13677.7|13676.7|13682.7|13681.7|13683.7|13682.7|13677.4|13676.4|113
1645642540000|2022-02-23 18:55:40|13682.2|13681.2|13676.1|13675.1|13682.2|13681.2|13675.4|13674.4|131
1645642550000|2022-02-23 18:55:50|13676|13675|13677.6|13676.6|13678.1|13677.1|13674.9|13673.9|70
1645642560000|2022-02-23 18:56:00|13677.5|13676.5|13682.7|13681.7|13684|13683|13677.5|13676.5|153
1645642570000|2022-02-23 18:56:10|13682.6|13681.6|13683.7|13682.7|13685.4|13684.4|13682.6|13681.6|132
1645642580000|2022-02-23 18:56:20|13683.9|13682.9|13690.6|13689.6|13692|13691|13683.5|13682.5|324
1645642590000|2022-02-23 18:56:30|13691|13690|13692.2|13691.2|13693.2|13692.2|13689.2|13688.2|146
1645642600000|2022-02-23 18:56:40|13692.1|13691.1|13690.7|13689.7|13692.7|13691.7|13690.1|13689.1|89
1645642610000|2022-02-23 18:56:50|13690.9|13689.9|13693.9|13692.9|13694.9|13693.9|13690.4|13689.4|117
1645642620000|2022-02-23 18:57:00|13693.5|13692.5|13693|13692|13696|13695|13692.7|13691.7|110
1645642630000|2022-02-23 18:57:10|13693.2|13692.2|13695.2|13694.2|13695.9|13694.9|13691.7|13690.7|133
1645642640000|2022-02-23 18:57:20|13695.4|13694.4|13695.7|13694.7|13696|13695|13693.7|13692.7|130
1645642650000|2022-02-23 18:57:30|13695.6|13694.6|13696.1|13695.1|13698.2|13697.2|13694.7|13693.7|133
1645642660000|2022-02-23 18:57:40|13696|13695|13698.6|13697.6|13699.1|13698.1|13693.4|13692.4|138
1645642670000|2022-02-23 18:57:50|13698.5|13697.5|13698.7|13697.7|13700.4|13699.4|13697.5|13696.5|118
1645642680000|2022-02-23 18:58:00|13698.6|13697.6|13690.2|13689.2|13698.6|13697.6|13687.9|13686.9|247
1645642690000|2022-02-23 18:58:10|13690.1|13689.1|13697|13696|13697.7|13696.7|13689.9|13688.9|197
1645642700000|2022-02-23 18:58:20|13697.7|13696.7|13693.5|13692.5|13697.7|13696.7|13692.2|13691.2|75
1645642710000|2022-02-23 18:58:30|13693.2|13692.2|13692.1|13691.1|13693.2|13692.2|13690.1|13689.1|91
1645642720000|2022-02-23 18:58:40|13692|13691|13695|13694|13696.5|13695.5|13688.9|13687.9|84
1645642730000|2022-02-23 18:58:50|13694.5|13693.5|13694.5|13693.5|13696.5|13695.5|13694|13693|57
1645642740000|2022-02-23 18:59:00|13693.6|13692.6|13692|13691|13695.1|13694.1|13689.5|13688.5|72
1645642750000|2022-02-23 18:59:10|13691.9|13690.9|13690.5|13689.5|13693.2|13692.2|13689.1|13688.1|49
1645642760000|2022-02-23 18:59:20|13690.6|13689.6|13689.5|13688.5|13691.6|13690.6|13688.1|13687.1|77
1645642770000|2022-02-23 18:59:30|13689.4|13688.4|13692.2|13691.2|13692.7|13691.7|13688.1|13687.1|46
1645642780000|2022-02-23 18:59:40|13692.1|13691.1|13690.6|13689.6|13692.7|13691.7|13689.7|13688.7|61
1645642790000|2022-02-23 18:59:50|13690.7|13689.7|13691.9|13690.9|13693.6|13692.6|13690.6|13689.6|63
1645642800000|2022-02-23 19:00:00|13691.7|13690.7|13691|13690|13692.1|13691.1|13686.1|13685.1|214
1645642810000|2022-02-23 19:00:10|13691.4|13690.4|13697.7|13696.7|13698.1|13697.1|13688.7|13687.7|170
1645642820000|2022-02-23 19:00:20|13698.2|13697.2|13697.5|13696.5|13699.1|13698.1|13696.6|13695.6|105
1645642830000|2022-02-23 19:00:30|13696.2|13695.2|13708.5|13707.5|13708.5|13707.5|13694.5|13693.5|470
1645642840000|2022-02-23 19:00:40|13708.2|13707.2|13712.5|13711.5|13714.7|13713.7|13708.2|13707.2|370
1645642850000|2022-02-23 19:00:50|13712.4|13711.4|13707|13706|13712.6|13711.6|13706.9|13705.9|171
1645642860000|2022-02-23 19:01:00|13707.5|13706.5|13712.9|13711.9|13714.1|13713.1|13706|13705|279
1645642870000|2022-02-23 19:01:10|13712.4|13711.4|13712.9|13711.9|13715.4|13714.4|13710.1|13709.1|233
1645642880000|2022-02-23 19:01:20|13712.7|13711.7|13709.4|13708.4|13714|13713|13709.4|13708.4|171
1645642890000|2022-02-23 19:01:30|13709.5|13708.5|13708.6|13707.6|13710.4|13709.4|13707.6|13706.6|98
1645642900000|2022-02-23 19:01:40|13708.7|13707.7|13706.7|13705.7|13710.2|13709.2|13706.4|13705.4|124
1645642910000|2022-02-23 19:01:50|13706.6|13705.6|13699.4|13698.4|13707.4|13706.4|13698.5|13697.5|204
1645642920000|2022-02-23 19:02:00|13699.6|13698.6|13695.7|13694.7|13701.6|13700.6|13695.7|13694.7|167
1645642930000|2022-02-23 19:02:10|13695.6|13694.6|13695.6|13694.6|13696.1|13695.1|13691.5|13690.5|200
1645642940000|2022-02-23 19:02:20|13695.5|13694.5|13692.2|13691.2|13695.5|13694.5|13691|13690|177
1645642950000|2022-02-23 19:02:30|13692.4|13691.4|13690.1|13689.1|13692.4|13691.4|13687.2|13686.2|185
1645642960000|2022-02-23 19:02:40|13690|13689|13685.2|13684.2|13690.5|13689.5|13684.5|13683.5|124
1645642970000|2022-02-23 19:02:50|13685.1|13684.1|13685.7|13684.7|13688.1|13687.1|13681.6|13680.6|233
1645642980000|2022-02-23 19:03:00|13685.6|13684.6|13679.2|13678.2|13686.6|13685.6|13678.4|13677.4|187
1645642990000|2022-02-23 19:03:10|13679.1|13678.1|13668.9|13667.9|13680.4|13679.4|13668|13667|653
1645643000000|2022-02-23 19:03:20|13668.6|13667.6|13672.9|13671.9|13674.4|13673.4|13665.7|13664.7|345
1645643010000|2022-02-23 19:03:30|13673.2|13672.2|13669.2|13668.2|13674|13673|13667.7|13666.7|126
1645643020000|2022-02-23 19:03:40|13669.7|13668.7|13669.6|13668.6|13670.5|13669.5|13665.6|13664.6|260
1645643030000|2022-02-23 19:03:50|13669.5|13668.5|13670.1|13669.1|13670.2|13669.2|13667.4|13666.4|141
1645643040000|2022-02-23 19:04:00|13669.1|13668.1|13677.2|13676.2|13677.4|13676.4|13668.6|13667.6|201
1645643050000|2022-02-23 19:04:10|13675.6|13674.6|13678.1|13677.1|13678.5|13677.5|13673.7|13672.7|148
1645643060000|2022-02-23 19:04:20|13678.5|13677.5|13672.5|13671.5|13679.1|13678.1|13672.5|13671.5|183
1645643070000|2022-02-23 19:04:30|13672.4|13671.4|13670.2|13669.2|13672.9|13671.9|13670.2|13669.2|68
1645643080000|2022-02-23 19:04:40|13670.1|13669.1|13672.6|13671.6|13674.2|13673.2|13669.5|13668.5|77
1645643090000|2022-02-23 19:04:50|13672.7|13671.7|13675.6|13674.6|13676.6|13675.6|13672.7|13671.7|116
1645643100000|2022-02-23 19:05:00|13675.7|13674.7|13675.6|13674.6|13680.2|13679.2|13675.4|13674.4|158
1645643110000|2022-02-23 19:05:10|13675.4|13674.4|13671.5|13670.5|13675.4|13674.4|13669.9|13668.9|145
1645643120000|2022-02-23 19:05:20|13671.2|13670.2|13679.1|13678.1|13679.6|13678.6|13671.2|13670.2|127
1645643130000|2022-02-23 19:05:30|13679|13678|13678.9|13677.9|13683.2|13682.2|13677.7|13676.7|160
1645643140000|2022-02-23 19:05:40|13679|13678|13680.9|13679.9|13680.9|13679.9|13677.9|13676.9|56
1645643150000|2022-02-23 19:05:50|13680.7|13679.7|13682.2|13681.2|13682.2|13681.2|13679.2|13678.2|68
1645643160000|2022-02-23 19:06:00|13682.4|13681.4|13688.6|13687.6|13691.2|13690.2|13679.2|13678.2|234
1645643170000|2022-02-23 19:06:10|13688.7|13687.7|13694.5|13693.5|13696.5|13695.5|13688|13687|294
1645643180000|2022-02-23 19:06:20|13694.6|13693.6|13692.4|13691.4|13697.2|13696.2|13692.1|13691.1|227
1645643190000|2022-02-23 19:06:30|13692.5|13691.5|13690.1|13689.1|13695|13694|13690|13689|126
1645643200000|2022-02-23 19:06:40|13690.5|13689.5|13688|13687|13691.7|13690.7|13685.2|13684.2|115
1645643210000|2022-02-23 19:06:50|13688.2|13687.2|13692.5|13691.5|13694.4|13693.4|13688|13687|78
1645643220000|2022-02-23 19:07:00|13692.4|13691.4|13690.9|13689.9|13694.2|13693.2|13690.7|13689.7|117
1645643230000|2022-02-23 19:07:10|13691|13690|13701.4|13700.4|13702.5|13701.5|13690.7|13689.7|229
1645643240000|2022-02-23 19:07:20|13701.1|13700.1|13700.4|13699.4|13704.5|13703.5|13700.2|13699.2|156
1645643250000|2022-02-23 19:07:30|13700.2|13699.2|13697.2|13696.2|13701.1|13700.1|13696.5|13695.5|108
1645643260000|2022-02-23 19:07:40|13696.5|13695.5|13699.1|13698.1|13699.5|13698.5|13695.1|13694.1|84
1645643270000|2022-02-23 19:07:50|13699.2|13698.2|13698.4|13697.4|13700.5|13699.5|13697|13696|67
1645643280000|2022-02-23 19:08:00|13698.5|13697.5|13690.9|13689.9|13698.5|13697.5|13690|13689|189
1645643290000|2022-02-23 19:08:10|13691|13690|13685.6|13684.6|13691.6|13690.6|13685.6|13684.6|194
1645643300000|2022-02-23 19:08:20|13685.5|13684.5|13690.4|13689.4|13690.5|13689.5|13685.2|13684.2|112
1645643310000|2022-02-23 19:08:30|13690.5|13689.5|13688.7|13687.7|13692.5|13691.5|13686.7|13685.7|91
1645643320000|2022-02-23 19:08:40|13688.6|13687.6|13686.4|13685.4|13691.5|13690.5|13686.1|13685.1|95
1645643330000|2022-02-23 19:08:50|13686.7|13685.7|13687.9|13686.9|13688.5|13687.5|13683.4|13682.4|192
1645643340000|2022-02-23 19:09:00|13688|13687|13684.5|13683.5|13692.2|13691.2|13683.6|13682.6|130
1645643350000|2022-02-23 19:09:10|13684.6|13683.6|13683.5|13682.5|13688.9|13687.9|13682.9|13681.9|155
1645643360000|2022-02-23 19:09:20|13683.4|13682.4|13681.9|13680.9|13683.4|13682.4|13679.9|13678.9|103
1645643370000|2022-02-23 19:09:30|13681.7|13680.7|13689.1|13688.1|13689.4|13688.4|13681.6|13680.6|101
1645643380000|2022-02-23 19:09:40|13689|13688|13693|13692|13693|13692|13687.7|13686.7|131
1645643390000|2022-02-23 19:09:50|13693.4|13692.4|13690.9|13689.9|13693.9|13692.9|13689.2|13688.2|97
1645643400000|2022-02-23 19:10:00|13690.7|13689.7|13700.4|13699.4|13701.4|13700.4|13690.5|13689.5|323
1645643410000|2022-02-23 19:10:10|13700.6|13699.6|13709.5|13708.5|13709.7|13708.7|13698|13697|247
1645643420000|2022-02-23 19:10:20|13709.7|13708.7|13706.4|13705.4|13709.7|13708.7|13703.7|13702.7|254
1645643430000|2022-02-23 19:10:30|13704.4|13703.4|13707.6|13706.6|13708.9|13707.9|13702.9|13701.9|168
1645643440000|2022-02-23 19:10:40|13707.9|13706.9|13703.5|13702.5|13712.2|13711.2|13702|13701|194
1645643450000|2022-02-23 19:10:50|13703.7|13702.7|13705.6|13704.6|13706|13705|13700.5|13699.5|115
1645643460000|2022-02-23 19:11:00|13704.6|13703.6|13699.9|13698.9|13705.4|13704.4|13697.7|13696.7|156
1645643470000|2022-02-23 19:11:10|13700.1|13699.1|13693.5|13692.5|13700.6|13699.6|13692.7|13691.7|175
1645643480000|2022-02-23 19:11:20|13693.7|13692.7|13692.9|13691.9|13695.7|13694.7|13691.1|13690.1|143
1645643490000|2022-02-23 19:11:30|13692.7|13691.7|13690.6|13689.6|13693|13692|13688.2|13687.2|90
1645643500000|2022-02-23 19:11:40|13690.5|13689.5|13687.1|13686.1|13690.9|13689.9|13685.4|13684.4|215
1645643510000|2022-02-23 19:11:50|13687|13686|13685.5|13684.5|13688.2|13687.2|13683|13682|164
1645643520000|2022-02-23 19:12:00|13685.4|13684.4|13685.1|13684.1|13690.1|13689.1|13684.4|13683.4|138
1645643530000|2022-02-23 19:12:10|13685.2|13684.2|13685.1|13684.1|13688.5|13687.5|13682.5|13681.5|79
1645643540000|2022-02-23 19:12:20|13685|13684|13682.6|13681.6|13685.1|13684.1|13680.2|13679.2|156
1645643550000|2022-02-23 19:12:30|13682.5|13681.5|13687.9|13686.9|13688.2|13687.2|13681.1|13680.1|54
1645643560000|2022-02-23 19:12:40|13687.7|13686.7|13688.2|13687.2|13690.1|13689.1|13685|13684|95
1645643570000|2022-02-23 19:12:50|13688.1|13687.1|13686.7|13685.7|13689.4|13688.4|13686.1|13685.1|50
1645643580000|2022-02-23 19:13:00|13686.9|13685.9|13686.1|13685.1|13687.2|13686.2|13681|13680|128
1645643590000|2022-02-23 19:13:10|13685.9|13684.9|13686.5|13685.5|13689|13688|13685.9|13684.9|51
1645643600000|2022-02-23 19:13:20|13686.4|13685.4|13684.2|13683.2|13689.2|13688.2|13682.1|13681.1|84
1645643610000|2022-02-23 19:13:30|13684.1|13683.1|13682.5|13681.5|13684.5|13683.5|13681.5|13680.5|86
1645643620000|2022-02-23 19:13:40|13681.5|13680.5|13686.1|13685.1|13688|13687|13680.7|13679.7|114
1645643630000|2022-02-23 19:13:50|13686.2|13685.2|13685.5|13684.5|13688|13687|13684.6|13683.6|116
1645643640000|2022-02-23 19:14:00|13685.2|13684.2|13686.1|13685.1|13688.7|13687.7|13682.2|13681.2|51
1645643650000|2022-02-23 19:14:10|13686|13685|13687.9|13686.9|13687.9|13686.9|13681.9|13680.9|45
1645643660000|2022-02-23 19:14:20|13687.2|13686.2|13691.9|13690.9|13694.9|13693.9|13687|13686|207
1645643670000|2022-02-23 19:14:30|13691.1|13690.1|13686.9|13685.9|13691.1|13690.1|13686|13685|144
1645643680000|2022-02-23 19:14:40|13687.1|13686.1|13687.1|13686.1|13688.6|13687.6|13682|13681|87
1645643690000|2022-02-23 19:14:50|13687.2|13686.2|13685.1|13684.1|13692|13691|13685|13684|132
1645643700000|2022-02-23 19:15:00|13685.6|13684.6|13689.2|13688.2|13690.6|13689.6|13682.6|13681.6|121
1645643710000|2022-02-23 19:15:10|13689.1|13688.1|13695.9|13694.9|13697.5|13696.5|13687.1|13686.1|213
1645643720000|2022-02-23 19:15:20|13696|13695|13688.7|13687.7|13697|13696|13687.5|13686.5|132
1645643730000|2022-02-23 19:15:30|13688.6|13687.6|13685.2|13684.2|13690|13689|13684.2|13683.2|112
1645643740000|2022-02-23 19:15:40|13684.2|13683.2|13691.6|13690.6|13691.6|13690.6|13683.6|13682.6|128
1645643750000|2022-02-23 19:15:50|13690.2|13689.2|13689.7|13688.7|13692.7|13691.7|13687.7|13686.7|191
1645643760000|2022-02-23 19:16:00|13689.9|13688.9|13681.2|13680.2|13689.9|13688.9|13680|13679|220
1645643770000|2022-02-23 19:16:10|13681.1|13680.1|13676|13675|13681.1|13680.1|13673.4|13672.4|352
1645643780000|2022-02-23 19:16:20|13675.9|13674.9|13674.9|13673.9|13677.2|13676.2|13674.2|13673.2|157
1645643790000|2022-02-23 19:16:30|13674.6|13673.6|13674.2|13673.2|13676.4|13675.4|13672.6|13671.6|90
1645643800000|2022-02-23 19:16:40|13673.7|13672.7|13673.9|13672.9|13675.9|13674.9|13670.2|13669.2|254
1645643810000|2022-02-23 19:16:50|13674|13673|13672.9|13671.9|13676.5|13675.5|13672.9|13671.9|76
1645643820000|2022-02-23 19:17:00|13672.6|13671.6|13672.7|13671.7|13673.9|13672.9|13664.2|13663.2|406
1645643830000|2022-02-23 19:17:10|13672.9|13671.9|13680.5|13679.5|13680.5|13679.5|13672.2|13671.2|241
1645643840000|2022-02-23 19:17:20|13679.9|13678.9|13683|13682|13684.9|13683.9|13678|13677|254
1645643850000|2022-02-23 19:17:30|13683.5|13682.5|13678.5|13677.5|13683.5|13682.5|13677.2|13676.2|228
1645643860000|2022-02-23 19:17:40|13678.7|13677.7|13678.4|13677.4|13683.1|13682.1|13678|13677|146
1645643870000|2022-02-23 19:17:50|13678|13677|13679.7|13678.7|13683.1|13682.1|13677.5|13676.5|122
1645643880000|2022-02-23 19:18:00|13679.2|13678.2|13694.1|13693.1|13694.2|13693.2|13678.5|13677.5|334
1645643890000|2022-02-23 19:18:10|13693.7|13692.7|13704.2|13703.2|13704.5|13703.5|13692|13691|365
1645643900000|2022-02-23 19:18:20|13703.9|13702.9|13697|13696|13704.6|13703.6|13697|13696|245
1645643910000|2022-02-23 19:18:30|13697.2|13696.2|13693.9|13692.9|13697.2|13696.2|13693|13692|131
1645643920000|2022-02-23 19:18:40|13693.7|13692.7|13694.5|13693.5|13697.7|13696.7|13693.5|13692.5|89
1645643930000|2022-02-23 19:18:50|13694.2|13693.2|13697.7|13696.7|13698.1|13697.1|13692.9|13691.9|153
1645643940000|2022-02-23 19:19:00|13697.4|13696.4|13693.5|13692.5|13702.7|13701.7|13691.6|13690.6|187
1645643950000|2022-02-23 19:19:10|13693|13692|13690.5|13689.5|13694.5|13693.5|13688.6|13687.6|109
1645643960000|2022-02-23 19:19:20|13690.4|13689.4|13687.7|13686.7|13693.2|13692.2|13686.7|13685.7|111
1645643970000|2022-02-23 19:19:30|13688|13687|13687.2|13686.2|13689|13688|13685.4|13684.4|102
1645643980000|2022-02-23 19:19:40|13686.9|13685.9|13683|13682|13687.5|13686.5|13681.2|13680.2|200
1645643990000|2022-02-23 19:19:50|13683.7|13682.7|13681|13680|13686.2|13685.2|13680.7|13679.7|135
1645644000000|2022-02-23 19:20:00|13679.5|13678.5|13687.6|13686.6|13688.5|13687.5|13679.2|13678.2|138
1645644010000|2022-02-23 19:20:10|13687.5|13686.5|13678.2|13677.2|13687.5|13686.5|13677.7|13676.7|123
1645644020000|2022-02-23 19:20:20|13678.5|13677.5|13681.7|13680.7|13681.7|13680.7|13676.7|13675.7|97
1645644030000|2022-02-23 19:20:30|13680.1|13679.1|13683.4|13682.4|13685.6|13684.6|13679.6|13678.6|78
1645644040000|2022-02-23 19:20:40|13683.5|13682.5|13681.9|13680.9|13684.7|13683.7|13681.4|13680.4|50
1645644050000|2022-02-23 19:20:50|13682.6|13681.6|13677.9|13676.9|13682.6|13681.6|13676.5|13675.5|112
1645644060000|2022-02-23 19:21:00|13677.6|13676.6|13674.6|13673.6|13679.7|13678.7|13674.5|13673.5|103
1645644070000|2022-02-23 19:21:10|13674.7|13673.7|13668.7|13667.7|13675.6|13674.6|13668.7|13667.7|309
1645644080000|2022-02-23 19:21:20|13669.1|13668.1|13675.2|13674.2|13676.7|13675.7|13669.1|13668.1|137
1645644090000|2022-02-23 19:21:30|13675.6|13674.6|13679|13678|13679.2|13678.2|13675.2|13674.2|136
1645644100000|2022-02-23 19:21:40|13676.9|13675.9|13681.7|13680.7|13686.5|13685.5|13674.9|13673.9|521
1645644110000|2022-02-23 19:21:50|13681.6|13680.6|13676.9|13675.9|13682.4|13681.4|13675.7|13674.7|142
1645644120000|2022-02-23 19:22:00|13677.2|13676.2|13673.5|13672.5|13677.2|13676.2|13672.4|13671.4|100
1645644130000|2022-02-23 19:22:10|13673.4|13672.4|13669.5|13668.5|13673.4|13672.4|13667.9|13666.9|128
1645644140000|2022-02-23 19:22:20|13669.4|13668.4|13669.7|13668.7|13670.5|13669.5|13666|13665|134
1645644150000|2022-02-23 19:22:30|13668.9|13667.9|13664.6|13663.6|13670|13669|13664|13663|266
1645644160000|2022-02-23 19:22:40|13664.5|13663.5|13657|13656|13664.9|13663.9|13655.5|13654.5|610
1645644170000|2022-02-23 19:22:50|13657.4|13656.4|13661|13660|13666|13665|13657.2|13656.2|283
1645644180000|2022-02-23 19:23:00|13661.1|13660.1|13649.2|13648.2|13663.5|13662.5|13647.5|13646.5|828
1645644190000|2022-02-23 19:23:10|13648.7|13647.7|13644.2|13643.2|13650.1|13649.1|13643.5|13642.5|776
1645644200000|2022-02-23 19:23:20|13644.7|13643.7|13647.5|13646.5|13649.9|13648.9|13644.6|13643.6|373
1645644210000|2022-02-23 19:23:30|13647.7|13646.7|13641.5|13640.5|13648.6|13647.6|13641.5|13640.5|186
1645644220000|2022-02-23 19:23:40|13641.1|13640.1|13644.6|13643.6|13645.1|13644.1|13639.7|13638.7|294
1645644230000|2022-02-23 19:23:50|13645.1|13644.1|13644.7|13643.7|13645.7|13644.7|13643.7|13642.7|163
1645644240000|2022-02-23 19:24:00|13645.2|13644.2|13641.2|13640.2|13645.5|13644.5|13637.7|13636.7|332
1645644250000|2022-02-23 19:24:10|13641.5|13640.5|13640.5|13639.5|13643.6|13642.6|13638.7|13637.7|235
1645644260000|2022-02-23 19:24:20|13640.1|13639.1|13631.5|13630.5|13641|13640|13628.7|13627.7|925
1645644270000|2022-02-23 19:24:30|13631.2|13630.2|13633.9|13632.9|13636.2|13635.2|13630.5|13629.5|582
1645644280000|2022-02-23 19:24:40|13633.7|13632.7|13632.9|13631.9|13636|13635|13632|13631|381
1645644290000|2022-02-23 19:24:50|13632.4|13631.4|13632.9|13631.9|13634.5|13633.5|13627.6|13626.6|266
1645644300000|2022-02-23 19:25:00|13632.7|13631.7|13638.6|13637.6|13639.4|13638.4|13632.2|13631.2|432
1645644310000|2022-02-23 19:25:10|13638.5|13637.5|13634.4|13633.4|13638.6|13637.6|13634.1|13633.1|178
1645644320000|2022-02-23 19:25:20|13634.5|13633.5|13633.9|13632.9|13636.5|13635.5|13633.7|13632.7|169
1645644330000|2022-02-23 19:25:30|13634|13633|13631.1|13630.1|13634.2|13633.2|13629.9|13628.9|166
1645644340000|2022-02-23 19:25:40|13631|13630|13630.6|13629.6|13632.7|13631.7|13629.2|13628.2|170
1645644350000|2022-02-23 19:25:50|13630.5|13629.5|13626.7|13625.7|13631.7|13630.7|13626.1|13625.1|196
1645644360000|2022-02-23 19:26:00|13626.5|13625.5|13628.7|13627.7|13631.2|13630.2|13626.2|13625.2|151
1645644370000|2022-02-23 19:26:10|13628.9|13627.9|13629|13628|13629.7|13628.7|13627.2|13626.2|138
1645644380000|2022-02-23 19:26:20|13629.1|13628.1|13632.5|13631.5|13633.5|13632.5|13629.1|13628.1|264
1645644390000|2022-02-23 19:26:30|13632.2|13631.2|13630|13629|13633.4|13632.4|13629.4|13628.4|130
1645644400000|2022-02-23 19:26:40|13630.1|13629.1|13630.2|13629.2|13631.7|13630.7|13629.5|13628.5|79
1645644410000|2022-02-23 19:26:50|13629.7|13628.7|13626.4|13625.4|13630.2|13629.2|13625.7|13624.7|255
1645644420000|2022-02-23 19:27:00|13626.2|13625.2|13630.2|13629.2|13632.4|13631.4|13622.2|13621.2|423
1645644430000|2022-02-23 19:27:10|13629.9|13628.9|13633.1|13632.1|13634.2|13633.2|13628.6|13627.6|163
1645644440000|2022-02-23 19:27:20|13633.2|13632.2|13634.2|13633.2|13634.7|13633.7|13632.2|13631.2|107
1645644450000|2022-02-23 19:27:30|13634.7|13633.7|13633.4|13632.4|13636.2|13635.2|13632.7|13631.7|210
1645644460000|2022-02-23 19:27:40|13633.6|13632.6|13630|13629|13635.5|13634.5|13629|13628|198
1645644470000|2022-02-23 19:27:50|13629.9|13628.9|13626.2|13625.2|13630.2|13629.2|13626|13625|150
1645644480000|2022-02-23 19:28:00|13626.1|13625.1|13626.6|13625.6|13627.2|13626.2|13625|13624|77
1645644490000|2022-02-23 19:28:10|13626.7|13625.7|13624.9|13623.9|13628.2|13627.2|13624.7|13623.7|92
1645644500000|2022-02-23 19:28:20|13624.2|13623.2|13625.1|13624.1|13625.7|13624.7|13623|13622|116
1645644510000|2022-02-23 19:28:30|13625|13624|13622|13621|13625.2|13624.2|13621.4|13620.4|132
1645644520000|2022-02-23 19:28:40|13621.6|13620.6|13621.2|13620.2|13622.2|13621.2|13620|13619|165
1645644530000|2022-02-23 19:28:50|13621|13620|13622.5|13621.5|13623.1|13622.1|13620.5|13619.5|286
1645644540000|2022-02-23 19:29:00|13622.6|13621.6|13626.7|13625.7|13627.7|13626.7|13622.2|13621.2|236
1645644550000|2022-02-23 19:29:10|13626.6|13625.6|13629.9|13628.9|13632.7|13631.7|13625.9|13624.9|159
1645644560000|2022-02-23 19:29:20|13629.7|13628.7|13626|13625|13630|13629|13625.7|13624.7|129
1645644570000|2022-02-23 19:29:30|13625.2|13624.2|13625.1|13624.1|13626.9|13625.9|13624.6|13623.6|133
1645644580000|2022-02-23 19:29:40|13624.9|13623.9|13621.5|13620.5|13625|13624|13619|13618|380
1645644590000|2022-02-23 19:29:50|13621.4|13620.4|13628.2|13627.2|13629.2|13628.2|13621|13620|156
1645644600000|2022-02-23 19:30:00|13628.1|13627.1|13630.5|13629.5|13634.9|13633.9|13628|13627|359
1645644610000|2022-02-23 19:30:10|13630.4|13629.4|13639.6|13638.6|13641.1|13640.1|13629.5|13628.5|369
1645644620000|2022-02-23 19:30:20|13639|13638|13636|13635|13641|13640|13635.7|13634.7|191
1645644630000|2022-02-23 19:30:30|13635.7|13634.7|13631.1|13630.1|13636|13635|13631|13630|140
1645644640000|2022-02-23 19:30:40|13631|13630|13632.7|13631.7|13634.7|13633.7|13629.6|13628.6|242
1645644650000|2022-02-23 19:30:50|13632.6|13631.6|13631.2|13630.2|13634.6|13633.6|13630.5|13629.5|127
1645644660000|2022-02-23 19:31:00|13631|13630|13624.7|13623.7|13631.1|13630.1|13623.7|13622.7|185
1645644670000|2022-02-23 19:31:10|13625.1|13624.1|13618.9|13617.9|13625.1|13624.1|13618.7|13617.7|246
1645644680000|2022-02-23 19:31:20|13618.2|13617.2|13617.9|13616.9|13620.2|13619.2|13616.5|13615.5|259
1645644690000|2022-02-23 19:31:30|13617.7|13616.7|13620.2|13619.2|13622.7|13621.7|13617.5|13616.5|154
1645644700000|2022-02-23 19:31:40|13620.4|13619.4|13620.6|13619.6|13622.5|13621.5|13619.6|13618.6|104
1645644710000|2022-02-23 19:31:50|13620.4|13619.4|13622.1|13621.1|13623.5|13622.5|13620.1|13619.1|110
1645644720000|2022-02-23 19:32:00|13622.2|13621.2|13624.1|13623.1|13627.2|13626.2|13621.9|13620.9|182
1645644730000|2022-02-23 19:32:10|13624|13623|13621.2|13620.2|13625.1|13624.1|13620|13619|85
1645644740000|2022-02-23 19:32:20|13621.4|13620.4|13624|13623|13626|13625|13620.5|13619.5|96
1645644750000|2022-02-23 19:32:30|13623.9|13622.9|13623.2|13622.2|13627|13626|13623.2|13622.2|78
1645644760000|2022-02-23 19:32:40|13622.4|13621.4|13620.4|13619.4|13623.5|13622.5|13620.2|13619.2|83
1645644770000|2022-02-23 19:32:50|13620.2|13619.2|13618.7|13617.7|13622.1|13621.1|13618.7|13617.7|131
1645644780000|2022-02-23 19:33:00|13618.6|13617.6|13620.5|13619.5|13622.7|13621.7|13615|13614|413
1645644790000|2022-02-23 19:33:10|13620.4|13619.4|13624.5|13623.5|13624.5|13623.5|13619.7|13618.7|136
1645644800000|2022-02-23 19:33:20|13624.6|13623.6|13627.9|13626.9|13628.2|13627.2|13622|13621|155
1645644810000|2022-02-23 19:33:30|13627.7|13626.7|13627.6|13626.6|13630.7|13629.7|13626|13625|267
1645644820000|2022-02-23 19:33:40|13627.7|13626.7|13623.6|13622.6|13628.6|13627.6|13620.2|13619.2|113
1645644830000|2022-02-23 19:33:50|13623.7|13622.7|13621.9|13620.9|13625.2|13624.2|13621.9|13620.9|79
1645644840000|2022-02-23 19:34:00|13622.4|13621.4|13622.1|13621.1|13624|13623|13621|13620|105
1645644850000|2022-02-23 19:34:10|13622|13621|13614.5|13613.5|13622.5|13621.5|13614.2|13613.2|234
1645644860000|2022-02-23 19:34:20|13614.6|13613.6|13612.7|13611.7|13615.5|13614.5|13610.7|13609.7|543
1645644870000|2022-02-23 19:34:30|13612.2|13611.2|13612.2|13611.2|13612.5|13611.5|13610.7|13609.7|202
1645644880000|2022-02-23 19:34:40|13612.4|13611.4|13615|13614|13616.5|13615.5|13611.7|13610.7|179
1645644890000|2022-02-23 19:34:50|13614.9|13613.9|13615.6|13614.6|13618.2|13617.2|13614.7|13613.7|119
1645644900000|2022-02-23 19:35:00|13616.2|13615.2|13620|13619|13622.2|13621.2|13615.6|13614.6|236
1645644910000|2022-02-23 19:35:10|13620.1|13619.1|13621.2|13620.2|13622.5|13621.5|13619.2|13618.2|130
1645644920000|2022-02-23 19:35:20|13621.5|13620.5|13624.4|13623.4|13626|13625|13620.7|13619.7|162
1645644930000|2022-02-23 19:35:30|13624.2|13623.2|13624.9|13623.9|13628.2|13627.2|13623.7|13622.7|267
1645644940000|2022-02-23 19:35:40|13625|13624|13624.7|13623.7|13626.6|13625.6|13623.9|13622.9|72
1645644950000|2022-02-23 19:35:50|13624.6|13623.6|13619.7|13618.7|13625.5|13624.5|13619.5|13618.5|144
1645644960000|2022-02-23 19:36:00|13620.1|13619.1|13626.5|13625.5|13627.7|13626.7|13618.4|13617.4|259
1645644970000|2022-02-23 19:36:10|13626.1|13625.1|13623.7|13622.7|13627.2|13626.2|13619.5|13618.5|129
1645644980000|2022-02-23 19:36:20|13623.6|13622.6|13625.9|13624.9|13626.9|13625.9|13623.4|13622.4|110
1645644990000|2022-02-23 19:36:30|13625.7|13624.7|13624.2|13623.2|13625.7|13624.7|13622.5|13621.5|54
1645645000000|2022-02-23 19:36:40|13623.9|13622.9|13626.4|13625.4|13630.1|13629.1|13623.6|13622.6|202
1645645010000|2022-02-23 19:36:50|13626.9|13625.9|13622.5|13621.5|13626.9|13625.9|13622.2|13621.2|75
1645645020000|2022-02-23 19:37:00|13622.6|13621.6|13624.9|13623.9|13625.6|13624.6|13619.5|13618.5|132
1645645030000|2022-02-23 19:37:10|13624.7|13623.7|13627.9|13626.9|13630.6|13629.6|13623.6|13622.6|171
1645645040000|2022-02-23 19:37:20|13627.7|13626.7|13625.5|13624.5|13628.7|13627.7|13624.2|13623.2|128
1645645050000|2022-02-23 19:37:30|13625.4|13624.4|13621.7|13620.7|13626.7|13625.7|13620.7|13619.7|105
1645645060000|2022-02-23 19:37:40|13622.7|13621.7|13621|13620|13624.7|13623.7|13619.9|13618.9|128
1645645070000|2022-02-23 19:37:50|13621.1|13620.1|13620.7|13619.7|13622.5|13621.5|13619.7|13618.7|65
1645645080000|2022-02-23 19:38:00|13621.7|13620.7|13620.4|13619.4|13623.5|13622.5|13620.4|13619.4|122
1645645090000|2022-02-23 19:38:10|13620.5|13619.5|13628.5|13627.5|13628.5|13627.5|13620.5|13619.5|167
1645645100000|2022-02-23 19:38:20|13628.7|13627.7|13621.2|13620.2|13628.7|13627.7|13620.7|13619.7|156
1645645110000|2022-02-23 19:38:30|13622.5|13621.5|13625.5|13624.5|13626.5|13625.5|13622|13621|77
1645645120000|2022-02-23 19:38:40|13625.2|13624.2|13622.1|13621.1|13625.5|13624.5|13621.5|13620.5|80
1645645130000|2022-02-23 19:38:50|13622.2|13621.2|13621.7|13620.7|13624.2|13623.2|13620.5|13619.5|90
1645645140000|2022-02-23 19:39:00|13621.6|13620.6|13621.9|13620.9|13623.6|13622.6|13617|13616|252
1645645150000|2022-02-23 19:39:10|13621.7|13620.7|13630.2|13629.2|13631.1|13630.1|13621.5|13620.5|250
1645645160000|2022-02-23 19:39:20|13631.1|13630.1|13621.5|13620.5|13631.2|13630.2|13621|13620|185
1645645170000|2022-02-23 19:39:30|13621.2|13620.2|13619.9|13618.9|13621.2|13620.2|13617.2|13616.2|134
1645645180000|2022-02-23 19:39:40|13620|13619|13618.5|13617.5|13620.4|13619.4|13616.4|13615.4|109
1645645190000|2022-02-23 19:39:50|13618.6|13617.6|13617.7|13616.7|13619.6|13618.6|13615.2|13614.2|110
1645645200000|2022-02-23 19:40:00|13617.5|13616.5|13613.1|13612.1|13618|13617|13612.2|13611.2|198
1645645210000|2022-02-23 19:40:10|13613.2|13612.2|13612|13611|13619.5|13618.5|13611.7|13610.7|242
1645645220000|2022-02-23 19:40:20|13612.1|13611.1|13609.7|13608.7|13612.5|13611.5|13609|13608|394
1645645230000|2022-02-23 19:40:30|13610|13609|13609.7|13608.7|13610.6|13609.6|13607.7|13606.7|173
1645645240000|2022-02-23 19:40:40|13609.6|13608.6|13615.2|13614.2|13615.9|13614.9|13609.6|13608.6|228
1645645250000|2022-02-23 19:40:50|13614.9|13613.9|13611.9|13610.9|13615.5|13614.5|13610.5|13609.5|99
1645645260000|2022-02-23 19:41:00|13612|13611|13605.7|13604.7|13612.2|13611.2|13605.4|13604.4|251
1645645270000|2022-02-23 19:41:10|13605.5|13604.5|13598|13597|13605.5|13604.5|13597|13596|794
1645645280000|2022-02-23 19:41:20|13598.2|13597.2|13600.7|13599.7|13603.2|13602.2|13598|13597|384
1645645290000|2022-02-23 19:41:30|13600.2|13599.2|13603.7|13602.7|13604.9|13603.9|13600.2|13599.2|291
1645645300000|2022-02-23 19:41:40|13603.5|13602.5|13601.1|13600.1|13603.7|13602.7|13599.5|13598.5|252
1645645310000|2022-02-23 19:41:50|13601.2|13600.2|13599.9|13598.9|13602.7|13601.7|13599|13598|189
1645645320000|2022-02-23 19:42:00|13599.7|13598.7|13599.7|13598.7|13601.7|13600.7|13598|13597|235
1645645330000|2022-02-23 19:42:10|13599.9|13598.9|13599|13598|13599.9|13598.9|13597|13596|226
1645645340000|2022-02-23 19:42:20|13598.7|13597.7|13595|13594|13599.6|13598.6|13593.6|13592.6|239
1645645350000|2022-02-23 19:42:30|13595.2|13594.2|13591.5|13590.5|13596.2|13595.2|13591.4|13590.4|298
1645645360000|2022-02-23 19:42:40|13591.7|13590.7|13584.5|13583.5|13592.4|13591.4|13584.5|13583.5|823
1645645370000|2022-02-23 19:42:50|13584.4|13583.4|13586.1|13585.1|13587.5|13586.5|13583.6|13582.6|392
1645645380000|2022-02-23 19:43:00|13586.2|13585.2|13583.5|13582.5|13587.7|13586.7|13583.4|13582.4|238
1645645390000|2022-02-23 19:43:10|13583.4|13582.4|13581.9|13580.9|13584.2|13583.2|13581|13580|241
1645645400000|2022-02-23 19:43:20|13581.7|13580.7|13578|13577|13582.4|13581.4|13578|13577|242
1645645410000|2022-02-23 19:43:30|13577.9|13576.9|13581.2|13580.2|13581.9|13580.9|13577.5|13576.5|288
1645645420000|2022-02-23 19:43:40|13581.1|13580.1|13591.7|13590.7|13592|13591|13580.4|13579.4|482
1645645430000|2022-02-23 19:43:50|13591.5|13590.5|13585.9|13584.9|13591.5|13590.5|13585.9|13584.9|363
1645645440000|2022-02-23 19:44:00|13585.7|13584.7|13583|13582|13585.7|13584.7|13578.7|13577.7|288
1645645450000|2022-02-23 19:44:10|13583.1|13582.1|13581.1|13580.1|13584|13583|13580|13579|183
1645645460000|2022-02-23 19:44:20|13581.2|13580.2|13581.2|13580.2|13581.7|13580.7|13577.5|13576.5|173
1645645470000|2022-02-23 19:44:30|13581.1|13580.1|13580.6|13579.6|13581.5|13580.5|13579.5|13578.5|112
1645645480000|2022-02-23 19:44:40|13580.5|13579.5|13583|13582|13584.2|13583.2|13580|13579|258
1645645490000|2022-02-23 19:44:50|13582.7|13581.7|13582|13581|13584.2|13583.2|13581|13580|231
1645645500000|2022-02-23 19:45:00|13582.1|13581.1|13582.2|13581.2|13586.6|13585.6|13581.7|13580.7|476
1645645510000|2022-02-23 19:45:10|13582.5|13581.5|13589.9|13588.9|13590.2|13589.2|13578.1|13577.1|512
1645645520000|2022-02-23 19:45:20|13589.5|13588.5|13590.6|13589.6|13596.7|13595.7|13586.7|13585.7|483
1645645530000|2022-02-23 19:45:30|13590.7|13589.7|13595.2|13594.2|13596.7|13595.7|13590.2|13589.2|187
1645645540000|2022-02-23 19:45:40|13595.7|13594.7|13594.7|13593.7|13595.9|13594.9|13590.5|13589.5|257
1645645550000|2022-02-23 19:45:50|13595.5|13594.5|13595.4|13594.4|13599.1|13598.1|13594.7|13593.7|311
1645645560000|2022-02-23 19:46:00|13595.2|13594.2|13596.5|13595.5|13602.2|13601.2|13595.2|13594.2|461
1645645570000|2022-02-23 19:46:10|13596.6|13595.6|13599|13598|13599.7|13598.7|13595|13594|188
1645645580000|2022-02-23 19:46:20|13599.1|13598.1|13602.5|13601.5|13606.7|13605.7|13598.7|13597.7|380
1645645590000|2022-02-23 19:46:30|13603|13602|13599.9|13598.9|13603.1|13602.1|13597.7|13596.7|162
1645645600000|2022-02-23 19:46:40|13599.7|13598.7|13602.2|13601.2|13604.2|13603.2|13599|13598|164
1645645610000|2022-02-23 19:46:50|13602.1|13601.1|13601.7|13600.7|13603.9|13602.9|13599|13598|239
1645645620000|2022-02-23 19:47:00|13602|13601|13601|13600|13604.4|13603.4|13600.4|13599.4|200
1645645630000|2022-02-23 19:47:10|13600.9|13599.9|13603.2|13602.2|13603.7|13602.7|13598.7|13597.7|134
1645645640000|2022-02-23 19:47:20|13603|13602|13600.1|13599.1|13605.7|13604.7|13599.6|13598.6|140
1645645650000|2022-02-23 19:47:30|13600.2|13599.2|13607|13606|13607.5|13606.5|13599.7|13598.7|186
1645645660000|2022-02-23 19:47:40|13606.9|13605.9|13614.5|13613.5|13614.6|13613.6|13603.6|13602.6|385
1645645670000|2022-02-23 19:47:50|13614.7|13613.7|13608.5|13607.5|13616.7|13615.7|13607.4|13606.4|295
1645645680000|2022-02-23 19:48:00|13608.6|13607.6|13614.7|13613.7|13615|13614|13605.5|13604.5|162
1645645690000|2022-02-23 19:48:10|13614.2|13613.2|13612|13611|13615.9|13614.9|13610|13609|150
1645645700000|2022-02-23 19:48:20|13612.2|13611.2|13607.5|13606.5|13613.1|13612.1|13606.7|13605.7|194
1645645710000|2022-02-23 19:48:30|13607.4|13606.4|13609.5|13608.5|13611|13610|13606.9|13605.9|95
1645645720000|2022-02-23 19:48:40|13609.4|13608.4|13611.5|13610.5|13612|13611|13608.1|13607.1|111
1645645730000|2022-02-23 19:48:50|13611.1|13610.1|13610.9|13609.9|13615.7|13614.7|13610.2|13609.2|192
1645645740000|2022-02-23 19:49:00|13611|13610|13617.5|13616.5|13617.5|13616.5|13609.6|13608.6|225
1645645750000|2022-02-23 19:49:10|13617.1|13616.1|13611|13610|13620|13619|13611|13610|247
1645645760000|2022-02-23 19:49:20|13610.1|13609.1|13607.1|13606.1|13610.7|13609.7|13603.7|13602.7|287
1645645770000|2022-02-23 19:49:30|13607|13606|13605.7|13604.7|13607|13606|13603.5|13602.5|127
1645645780000|2022-02-23 19:49:40|13605.9|13604.9|13604.7|13603.7|13607|13606|13603.2|13602.2|104
1645645790000|2022-02-23 19:49:50|13604.6|13603.6|13602.6|13601.6|13605.2|13604.2|13602.4|13601.4|141
1645645800000|2022-02-23 19:50:00|13602.5|13601.5|13599.6|13598.6|13602.5|13601.5|13597|13596|289
1645645810000|2022-02-23 19:50:10|13599.5|13598.5|13598.1|13597.1|13600|13599|13595.4|13594.4|137
1645645820000|2022-02-23 19:50:20|13598|13597|13595|13594|13599.9|13598.9|13594.7|13593.7|107
1645645830000|2022-02-23 19:50:30|13595.1|13594.1|13606.1|13605.1|13606.1|13605.1|13594.5|13593.5|413
1645645840000|2022-02-23 19:50:40|13606.2|13605.2|13602|13601|13606.5|13605.5|13599|13598|176
1645645850000|2022-02-23 19:50:50|13602.1|13601.1|13599.6|13598.6|13604.2|13603.2|13598.7|13597.7|73
1645645860000|2022-02-23 19:51:00|13599.7|13598.7|13598.2|13597.2|13603.1|13602.1|13597.7|13596.7|105
1645645870000|2022-02-23 19:51:10|13597.9|13596.9|13602.9|13601.9|13603.6|13602.6|13596.9|13595.9|131
1645645880000|2022-02-23 19:51:20|13602.7|13601.7|13606|13605|13607.7|13606.7|13601|13600|122
1645645890000|2022-02-23 19:51:30|13605.9|13604.9|13611.7|13610.7|13612|13611|13604.7|13603.7|266
1645645900000|2022-02-23 19:51:40|13611|13610|13606.2|13605.2|13611.9|13610.9|13605.2|13604.2|184
1645645910000|2022-02-23 19:51:50|13606.1|13605.1|13602.7|13601.7|13606.2|13605.2|13601|13600|225
1645645920000|2022-02-23 19:52:00|13602.4|13601.4|13606.9|13605.9|13609.2|13608.2|13601.9|13600.9|184
1645645930000|2022-02-23 19:52:10|13606.4|13605.4|13605.1|13604.1|13610.2|13609.2|13605.1|13604.1|309
1645645940000|2022-02-23 19:52:20|13605.6|13604.6|13614.4|13613.4|13615|13614|13605.4|13604.4|179
1645645950000|2022-02-23 19:52:30|13614|13613|13607.7|13606.7|13614|13613|13607.1|13606.1|146
1645645960000|2022-02-23 19:52:40|13607.6|13606.6|13612|13611|13612|13611|13606.2|13605.2|95
1645645970000|2022-02-23 19:52:50|13611.9|13610.9|13612.7|13611.7|13615.7|13614.7|13611.1|13610.1|241
1645645980000|2022-02-23 19:53:00|13613.1|13612.1|13610.5|13609.5|13613.1|13612.1|13607.9|13606.9|141
1645645990000|2022-02-23 19:53:10|13611.2|13610.2|13605.1|13604.1|13611.2|13610.2|13602|13601|171
1645646000000|2022-02-23 19:53:20|13604.9|13603.9|13606.6|13605.6|13606.6|13605.6|13603.2|13602.2|61
1645646010000|2022-02-23 19:53:30|13606.7|13605.7|13597.5|13596.5|13609.7|13608.7|13597.2|13596.2|317
1645646020000|2022-02-23 19:53:40|13597.7|13596.7|13597.1|13596.1|13599.1|13598.1|13592.5|13591.5|263
1645646030000|2022-02-23 19:53:50|13597.4|13596.4|13600|13599|13600.7|13599.7|13597|13596|133
1645646040000|2022-02-23 19:54:00|13599.9|13598.9|13596.9|13595.9|13604.4|13603.4|13596.6|13595.6|214
1645646050000|2022-02-23 19:54:10|13597.1|13596.1|13595.9|13594.9|13600|13599|13595.2|13594.2|112
1645646060000|2022-02-23 19:54:20|13595.7|13594.7|13597.2|13596.2|13599.9|13598.9|13594.7|13593.7|99
1645646070000|2022-02-23 19:54:30|13596.9|13595.9|13594.7|13593.7|13598.5|13597.5|13593|13592|110
1645646080000|2022-02-23 19:54:40|13594.1|13593.1|13593.7|13592.7|13596.4|13595.4|13593|13592|111
1645646090000|2022-02-23 19:54:50|13593.6|13592.6|13592.5|13591.5|13594|13593|13591.4|13590.4|129
1645646100000|2022-02-23 19:55:00|13592.7|13591.7|13592.5|13591.5|13599.2|13598.2|13590.2|13589.2|263
1645646110000|2022-02-23 19:55:10|13592.4|13591.4|13590.9|13589.9|13593|13592|13588.9|13587.9|188
1645646120000|2022-02-23 19:55:20|13591.1|13590.1|13586.5|13585.5|13591.1|13590.1|13584.4|13583.4|238
1645646130000|2022-02-23 19:55:30|13586.6|13585.6|13585.5|13584.5|13588.5|13587.5|13584.2|13583.2|116
1645646140000|2022-02-23 19:55:40|13585.9|13584.9|13586.6|13585.6|13587.7|13586.7|13581.7|13580.7|257
1645646150000|2022-02-23 19:55:50|13586.5|13585.5|13589.5|13588.5|13592.6|13591.6|13586|13585|176
1645646160000|2022-02-23 19:56:00|13589.4|13588.4|13591|13590|13596.1|13595.1|13589.2|13588.2|340
1645646170000|2022-02-23 19:56:10|13590.5|13589.5|13591.4|13590.4|13591.9|13590.9|13587.2|13586.2|115
1645646180000|2022-02-23 19:56:20|13590.7|13589.7|13592.9|13591.9|13594.5|13593.5|13590.7|13589.7|113
1645646190000|2022-02-23 19:56:30|13592.7|13591.7|13597.1|13596.1|13597.7|13596.7|13592.5|13591.5|174
1645646200000|2022-02-23 19:56:40|13597.2|13596.2|13593.2|13592.2|13597.5|13596.5|13591.9|13590.9|135
1645646210000|2022-02-23 19:56:50|13593.4|13592.4|13591.4|13590.4|13595|13594|13591.4|13590.4|125
1645646220000|2022-02-23 19:57:00|13591.2|13590.2|13588.6|13587.6|13591.2|13590.2|13585.2|13584.2|162
1645646230000|2022-02-23 19:57:10|13588.2|13587.2|13592.5|13591.5|13595.2|13594.2|13587.7|13586.7|148
1645646240000|2022-02-23 19:57:20|13592.7|13591.7|13596.2|13595.2|13596.2|13595.2|13591.2|13590.2|124
1645646250000|2022-02-23 19:57:30|13596|13595|13597.4|13596.4|13597.4|13596.4|13593.5|13592.5|89
1645646260000|2022-02-23 19:57:40|13597.6|13596.6|13595.9|13594.9|13599|13598|13595.1|13594.1|137
1645646270000|2022-02-23 19:57:50|13596|13595|13602.6|13601.6|13602.7|13601.7|13595.2|13594.2|150
1645646280000|2022-02-23 19:58:00|13602.5|13601.5|13599.5|13598.5|13605.6|13604.6|13595.4|13594.4|284
1645646290000|2022-02-23 19:58:10|13598.5|13597.5|13607.6|13606.6|13608|13607|13598.1|13597.1|248
1645646300000|2022-02-23 19:58:20|13607.7|13606.7|13608.4|13607.4|13613.2|13612.2|13607.4|13606.4|304
1645646310000|2022-02-23 19:58:30|13608.2|13607.2|13604|13603|13608.7|13607.7|13603.9|13602.9|192
1645646320000|2022-02-23 19:58:40|13603.9|13602.9|13605.2|13604.2|13608.7|13607.7|13603.5|13602.5|112
1645646330000|2022-02-23 19:58:50|13605.4|13604.4|13605.6|13604.6|13608|13607|13604.6|13603.6|94
1645646340000|2022-02-23 19:59:00|13605.5|13604.5|13604.2|13603.2|13606.7|13605.7|13600.9|13599.9|161
1645646350000|2022-02-23 19:59:10|13604.5|13603.5|13598.9|13597.9|13604.5|13603.5|13597.5|13596.5|131
1645646360000|2022-02-23 19:59:20|13599|13598|13595.7|13594.7|13600.5|13599.5|13594.9|13593.9|128
1645646370000|2022-02-23 19:59:30|13596.1|13595.1|13596.4|13595.4|13598.6|13597.6|13594|13593|95
1645646380000|2022-02-23 19:59:40|13594.2|13593.2|13596.2|13595.2|13596.9|13595.9|13593.5|13592.5|136
1645646390000|2022-02-23 19:59:50|13595.7|13594.7|13598|13597|13599.9|13598.9|13595.2|13594.2|99
1645646400000|2022-02-23 20:00:00|13598.1|13597.1|13600.4|13599.4|13601.9|13600.9|13592.6|13591.6|184
1645646410000|2022-02-23 20:00:10|13600.2|13599.2|13598.1|13597.1|13600.9|13599.9|13593.2|13592.2|168
1645646420000|2022-02-23 20:00:20|13597.9|13596.9|13597.6|13596.6|13600.1|13599.1|13595.2|13594.2|75
1645646430000|2022-02-23 20:00:30|13597.4|13596.4|13602.5|13601.5|13607|13606|13596.7|13595.7|173
1645646440000|2022-02-23 20:00:40|13602.4|13601.4|13603.2|13602.2|13606.2|13605.2|13602.4|13601.4|84
1645646450000|2022-02-23 20:00:50|13603.4|13602.4|13602.5|13601.5|13604.6|13603.6|13600.9|13599.9|90
1645646460000|2022-02-23 20:01:00|13602.1|13601.1|13596.9|13595.9|13602.7|13601.7|13596.4|13595.4|143
1645646470000|2022-02-23 20:01:10|13597|13596|13599.9|13598.9|13599.9|13598.9|13595.7|13594.7|81
1645646480000|2022-02-23 20:01:20|13599.7|13598.7|13597.4|13596.4|13600|13599|13596.6|13595.6|63
1645646490000|2022-02-23 20:01:30|13597.5|13596.5|13598.1|13597.1|13599|13598|13596.1|13595.1|73
1645646500000|2022-02-23 20:01:40|13596.9|13595.9|13594.2|13593.2|13596.9|13595.9|13592.9|13591.9|176
1645646510000|2022-02-23 20:01:50|13594.4|13593.4|13593.2|13592.2|13595|13594|13591.1|13590.1|116
1645646520000|2022-02-23 20:02:00|13593|13592|13599|13598|13600|13599|13591.7|13590.7|177
1645646530000|2022-02-23 20:02:10|13598.9|13597.9|13592.4|13591.4|13598.9|13597.9|13591.2|13590.2|132
1645646540000|2022-02-23 20:02:20|13592.1|13591.1|13588.7|13587.7|13592.4|13591.4|13588.7|13587.7|183
1645646550000|2022-02-23 20:02:30|13588.5|13587.5|13585.9|13584.9|13592.1|13591.1|13582.5|13581.5|670
1645646560000|2022-02-23 20:02:40|13585.7|13584.7|13592.4|13591.4|13592.6|13591.6|13585|13584|450
1645646570000|2022-02-23 20:02:50|13592.2|13591.2|13596.2|13595.2|13596.9|13595.9|13588.5|13587.5|210
1645646580000|2022-02-23 20:03:00|13597.7|13596.7|13588.5|13587.5|13597.9|13596.9|13587.7|13586.7|174
1645646590000|2022-02-23 20:03:10|13588.6|13587.6|13577.4|13576.4|13588.6|13587.6|13576.7|13575.7|517
1645646600000|2022-02-23 20:03:20|13576.7|13575.7|13572.7|13571.7|13577.9|13576.9|13570.4|13569.4|628
1645646610000|2022-02-23 20:03:30|13573|13572|13574.2|13573.2|13575.2|13574.2|13571.5|13570.5|215
1645646620000|2022-02-23 20:03:40|13575|13574|13571.9|13570.9|13575|13574|13571.2|13570.2|141
1645646630000|2022-02-23 20:03:50|13571.7|13570.7|13571|13570|13572|13571|13568.9|13567.9|165
1645646640000|2022-02-23 20:04:00|13570.9|13569.9|13569.4|13568.4|13571.2|13570.2|13566.5|13565.5|221
1645646650000|2022-02-23 20:04:10|13569|13568|13563.5|13562.5|13569.2|13568.2|13560.9|13559.9|487
1645646660000|2022-02-23 20:04:20|13563.4|13562.4|13564.1|13563.1|13565|13564|13562.4|13561.4|261
1645646670000|2022-02-23 20:04:30|13564.2|13563.2|13562.6|13561.6|13565.7|13564.7|13562.1|13561.1|418
1645646680000|2022-02-23 20:04:40|13562.5|13561.5|13561.2|13560.2|13563.1|13562.1|13560.1|13559.1|212
1645646690000|2022-02-23 20:04:50|13561.1|13560.1|13564.2|13563.2|13566.2|13565.2|13560.1|13559.1|203
1645646700000|2022-02-23 20:05:00|13563.7|13562.7|13573.2|13572.2|13573.2|13572.2|13563.6|13562.6|322
1645646710000|2022-02-23 20:05:10|13573|13572|13570|13569|13574.7|13573.7|13564.2|13563.2|290
1645646720000|2022-02-23 20:05:20|13569.6|13568.6|13575.2|13574.2|13575.4|13574.4|13567.2|13566.2|261
1645646730000|2022-02-23 20:05:30|13576|13575|13576.7|13575.7|13579.7|13578.7|13575.7|13574.7|327
1645646740000|2022-02-23 20:05:40|13577.7|13576.7|13572.7|13571.7|13579.2|13578.2|13572.7|13571.7|173
1645646750000|2022-02-23 20:05:50|13572.5|13571.5|13575.7|13574.7|13576.5|13575.5|13570.4|13569.4|162
1645646760000|2022-02-23 20:06:00|13576.5|13575.5|13569.7|13568.7|13576.7|13575.7|13569.6|13568.6|174
1645646770000|2022-02-23 20:06:10|13569.6|13568.6|13562|13561|13570.4|13569.4|13561.9|13560.9|186
1645646780000|2022-02-23 20:06:20|13561.9|13560.9|13562.7|13561.7|13563.1|13562.1|13560.2|13559.2|225
1645646790000|2022-02-23 20:06:30|13562.9|13561.9|13561.7|13560.7|13564.9|13563.9|13560.1|13559.1|210
1645646800000|2022-02-23 20:06:40|13561.6|13560.6|13559.2|13558.2|13562|13561|13557.5|13556.5|415
1645646810000|2022-02-23 20:06:50|13559.5|13558.5|13564|13563|13564.2|13563.2|13559.4|13558.4|115
1645646820000|2022-02-23 20:07:00|13563.7|13562.7|13563.1|13562.1|13563.9|13562.9|13558.9|13557.9|129
1645646830000|2022-02-23 20:07:10|13563.2|13562.2|13559.2|13558.2|13565.2|13564.2|13559.2|13558.2|123
1645646840000|2022-02-23 20:07:20|13559.5|13558.5|13557.7|13556.7|13559.9|13558.9|13556.6|13555.6|145
1645646850000|2022-02-23 20:07:30|13558.2|13557.2|13552.7|13551.7|13558.5|13557.5|13551.4|13550.4|300
1645646860000|2022-02-23 20:07:40|13552.5|13551.5|13554.2|13553.2|13555|13554|13551.7|13550.7|189
1645646870000|2022-02-23 20:07:50|13554.6|13553.6|13551.5|13550.5|13555.7|13554.7|13551.2|13550.2|163
1645646880000|2022-02-23 20:08:00|13551|13550|13550.4|13549.4|13553.1|13552.1|13550.2|13549.2|223
1645646890000|2022-02-23 20:08:10|13550.5|13549.5|13549.5|13548.5|13551.6|13550.6|13549|13548|237
1645646900000|2022-02-23 20:08:20|13549.2|13548.2|13551.5|13550.5|13552|13551|13548.6|13547.6|190
1645646910000|2022-02-23 20:08:30|13552|13551|13550.5|13549.5|13553.5|13552.5|13550.5|13549.5|203
1645646920000|2022-02-23 20:08:40|13550|13549|13549.2|13548.2|13550.9|13549.9|13546.9|13545.9|432
1645646930000|2022-02-23 20:08:50|13549.5|13548.5|13547.7|13546.7|13549.7|13548.7|13546.7|13545.7|152
1645646940000|2022-02-23 20:09:00|13547.9|13546.9|13549.7|13548.7|13551.2|13550.2|13546.7|13545.7|214
1645646950000|2022-02-23 20:09:10|13550|13549|13547.4|13546.4|13550|13549|13546.2|13545.2|97
1645646960000|2022-02-23 20:09:20|13547.6|13546.6|13546.7|13545.7|13547.6|13546.6|13544.5|13543.5|240
1645646970000|2022-02-23 20:09:30|13547.1|13546.1|13548.7|13547.7|13549.4|13548.4|13546.5|13545.5|137
1645646980000|2022-02-23 20:09:40|13548.9|13547.9|13554.9|13553.9|13556.1|13555.1|13548.9|13547.9|275
1645646990000|2022-02-23 20:09:50|13554.7|13553.7|13553.7|13552.7|13556.2|13555.2|13552.2|13551.2|109
1645647000000|2022-02-23 20:10:00|13553.9|13552.9|13558.7|13557.7|13559.5|13558.5|13551.9|13550.9|294
1645647010000|2022-02-23 20:10:10|13558.6|13557.6|13557.6|13556.6|13558.6|13557.6|13554.5|13553.5|408
1645647020000|2022-02-23 20:10:20|13559|13558|13554.1|13553.1|13560.2|13559.2|13553.7|13552.7|199
1645647030000|2022-02-23 20:10:30|13554|13553|13558.1|13557.1|13559.6|13558.6|13553.2|13552.2|216
1645647040000|2022-02-23 20:10:40|13558.4|13557.4|13556.2|13555.2|13558.9|13557.9|13552.2|13551.2|116
1645647050000|2022-02-23 20:10:50|13556|13555|13555.9|13554.9|13561.5|13560.5|13555.9|13554.9|234
1645647060000|2022-02-23 20:11:00|13556|13555|13551.4|13550.4|13557.4|13556.4|13550.7|13549.7|124
1645647070000|2022-02-23 20:11:10|13551.7|13550.7|13548.7|13547.7|13551.7|13550.7|13547.7|13546.7|101
1645647080000|2022-02-23 20:11:20|13548.5|13547.5|13547.7|13546.7|13549.1|13548.1|13546.6|13545.6|104
1645647090000|2022-02-23 20:11:30|13548.5|13547.5|13548.2|13547.2|13549.4|13548.4|13546.5|13545.5|89
1645647100000|2022-02-23 20:11:40|13548.1|13547.1|13546|13545|13548.1|13547.1|13545.2|13544.2|111
1645647110000|2022-02-23 20:11:50|13545.9|13544.9|13544|13543|13545.9|13544.9|13543|13542|190
1645647120000|2022-02-23 20:12:00|13543.9|13542.9|13542.2|13541.2|13544.2|13543.2|13541.2|13540.2|464
1645647130000|2022-02-23 20:12:10|13542.1|13541.1|13542.2|13541.2|13546.7|13545.7|13541|13540|458
1645647140000|2022-02-23 20:12:20|13542.7|13541.7|13537.7|13536.7|13543.4|13542.4|13537.7|13536.7|382
1645647150000|2022-02-23 20:12:30|13537.9|13536.9|13538|13537|13538.2|13537.2|13533.7|13532.7|519
1645647160000|2022-02-23 20:12:40|13537.7|13536.7|13540.5|13539.5|13543.7|13542.7|13536.7|13535.7|212
1645647170000|2022-02-23 20:12:50|13540.4|13539.4|13539.4|13538.4|13542.2|13541.2|13536.6|13535.6|280
1645647180000|2022-02-23 20:13:00|13540|13539|13535.5|13534.5|13540|13539|13534.7|13533.7|155
1645647190000|2022-02-23 20:13:10|13535.6|13534.6|13534.5|13533.5|13539.4|13538.4|13534.2|13533.2|117
1645647200000|2022-02-23 20:13:20|13534.4|13533.4|13538.2|13537.2|13539|13538|13534.2|13533.2|117
1645647210000|2022-02-23 20:13:30|13538|13537|13540.2|13539.2|13541.4|13540.4|13537.2|13536.2|110
1645647220000|2022-02-23 20:13:40|13540.1|13539.1|13539.2|13538.2|13541.7|13540.7|13538.5|13537.5|87
1645647230000|2022-02-23 20:13:50|13538.7|13537.7|13539.1|13538.1|13539.2|13538.2|13535.5|13534.5|160
1645647240000|2022-02-23 20:14:00|13539.2|13538.2|13543.7|13542.7|13543.7|13542.7|13539|13538|172
1645647250000|2022-02-23 20:14:10|13543.9|13542.9|13544.5|13543.5|13547.2|13546.2|13541.7|13540.7|215
1645647260000|2022-02-23 20:14:20|13544.4|13543.4|13542.7|13541.7|13545.6|13544.6|13541.7|13540.7|180
1645647270000|2022-02-23 20:14:30|13543|13542|13548.2|13547.2|13549.2|13548.2|13542.7|13541.7|211
1645647280000|2022-02-23 20:14:40|13547.2|13546.2|13550.5|13549.5|13550.7|13549.7|13545.2|13544.2|168
1645647290000|2022-02-23 20:14:50|13550.4|13549.4|13554.4|13553.4|13555.7|13554.7|13550.4|13549.4|255
1645647300000|2022-02-23 20:15:00|13554|13553|13547.5|13546.5|13554|13553|13545|13544|277
1645647310000|2022-02-23 20:15:10|13547.4|13546.4|13546|13545|13547.7|13546.7|13543.9|13542.9|197
1645647320000|2022-02-23 20:15:20|13546.1|13545.1|13556|13555|13557.7|13556.7|13546.1|13545.1|605
1645647330000|2022-02-23 20:15:30|13555.2|13554.2|13563|13562|13563.5|13562.5|13554.7|13553.7|724
1645647340000|2022-02-23 20:15:40|13563.2|13562.2|13561.5|13560.5|13563.5|13562.5|13556.9|13555.9|285
1645647350000|2022-02-23 20:15:50|13561.6|13560.6|13558.4|13557.4|13561.7|13560.7|13557.9|13556.9|151
1645647360000|2022-02-23 20:16:00|13558.5|13557.5|13555.9|13554.9|13559|13558|13552.1|13551.1|273
1645647370000|2022-02-23 20:16:10|13555.6|13554.6|13552.7|13551.7|13555.6|13554.6|13550|13549|150
1645647380000|2022-02-23 20:16:20|13553.1|13552.1|13556.7|13555.7|13557.9|13556.9|13552.9|13551.9|173
1645647390000|2022-02-23 20:16:30|13556.9|13555.9|13554.2|13553.2|13557.9|13556.9|13553.1|13552.1|106
1645647400000|2022-02-23 20:16:40|13554.1|13553.1|13559.1|13558.1|13559.4|13558.4|13550.1|13549.1|209
1645647410000|2022-02-23 20:16:50|13559|13558|13564.2|13563.2|13567.5|13566.5|13558.4|13557.4|339
1645647420000|2022-02-23 20:17:00|13564.4|13563.4|13569.2|13568.2|13570.6|13569.6|13564.4|13563.4|204
1645647430000|2022-02-23 20:17:10|13568.6|13567.6|13568.2|13567.2|13570.4|13569.4|13564.4|13563.4|217
1645647440000|2022-02-23 20:17:20|13568.7|13567.7|13576.9|13575.9|13580.7|13579.7|13564.5|13563.5|515
1645647450000|2022-02-23 20:17:30|13576.1|13575.1|13572.1|13571.1|13576.1|13575.1|13568.5|13567.5|571
1645647460000|2022-02-23 20:17:40|13572|13571|13571.6|13570.6|13574.4|13573.4|13570.1|13569.1|251
1645647470000|2022-02-23 20:17:50|13570.4|13569.4|13574.4|13573.4|13574.6|13573.6|13569.7|13568.7|125
1645647480000|2022-02-23 20:18:00|13573.5|13572.5|13572.7|13571.7|13575.9|13574.9|13572.5|13571.5|112
1645647490000|2022-02-23 20:18:10|13572.4|13571.4|13567.2|13566.2|13573.1|13572.1|13567.2|13566.2|157
1645647500000|2022-02-23 20:18:20|13567.7|13566.7|13568.7|13567.7|13571.4|13570.4|13565.4|13564.4|191
1645647510000|2022-02-23 20:18:30|13568.9|13567.9|13561.6|13560.6|13568.9|13567.9|13560.4|13559.4|264
1645647520000|2022-02-23 20:18:40|13560.9|13559.9|13561.2|13560.2|13562|13561|13557|13556|295
1645647530000|2022-02-23 20:18:50|13561.1|13560.1|13561.9|13560.9|13564.9|13563.9|13560.5|13559.5|131
1645647540000|2022-02-23 20:19:00|13561.7|13560.7|13560.5|13559.5|13566.6|13565.6|13559.2|13558.2|127
1645647550000|2022-02-23 20:19:10|13559.9|13558.9|13554.7|13553.7|13559.9|13558.9|13553.7|13552.7|235
1645647560000|2022-02-23 20:19:20|13554.6|13553.6|13552.9|13551.9|13556.2|13555.2|13550.4|13549.4|217
1645647570000|2022-02-23 20:19:30|13552.1|13551.1|13552.9|13551.9|13555|13554|13550.9|13549.9|145
1645647580000|2022-02-23 20:19:40|13553|13552|13551.6|13550.6|13555.5|13554.5|13550.1|13549.1|124
1645647590000|2022-02-23 20:19:50|13551.1|13550.1|13548.9|13547.9|13551.2|13550.2|13545.2|13544.2|185
1645647600000|2022-02-23 20:20:00|13549.1|13548.1|13558.8|13557.8|13558.8|13557.8|13549.1|13548.1|249
1645647610000|2022-02-23 20:20:10|13557.8|13556.8|13557.1|13556.1|13558.9|13557.9|13554.6|13553.6|155
1645647620000|2022-02-23 20:20:20|13556.9|13555.9|13550.1|13549.1|13556.9|13555.9|13548.1|13547.1|162
1645647630000|2022-02-23 20:20:30|13550.2|13549.2|13554.2|13553.2|13557.3|13556.3|13548.7|13547.7|100
1645647640000|2022-02-23 20:20:40|13553.8|13552.8|13557.3|13556.3|13557.6|13556.6|13552.1|13551.1|102
1645647650000|2022-02-23 20:20:50|13557.4|13556.4|13551.8|13550.8|13558.7|13557.7|13551.1|13550.1|107
1645647660000|2022-02-23 20:21:00|13551.7|13550.7|13546.6|13545.6|13551.9|13550.9|13545.9|13544.9|237
1645647670000|2022-02-23 20:21:10|13546.3|13545.3|13539.4|13538.4|13546.9|13545.9|13537.2|13536.2|292
1645647680000|2022-02-23 20:21:20|13539.6|13538.6|13543.8|13542.8|13544.9|13543.9|13537.4|13536.4|262
1645647690000|2022-02-23 20:21:30|13543.4|13542.4|13546.3|13545.3|13549.8|13548.8|13543.4|13542.4|129
1645647700000|2022-02-23 20:21:40|13546.2|13545.2|13546.1|13545.1|13548.4|13547.4|13543.3|13542.3|81
1645647710000|2022-02-23 20:21:50|13545.6|13544.6|13547.3|13546.3|13547.4|13546.4|13543.7|13542.7|109
1645647720000|2022-02-23 20:22:00|13547.4|13546.4|13556.3|13555.3|13559.1|13558.1|13546.6|13545.6|436
1645647730000|2022-02-23 20:22:10|13555.9|13554.9|13553.3|13552.3|13556.6|13555.6|13551.2|13550.2|129
1645647740000|2022-02-23 20:22:20|13553.4|13552.4|13549.3|13548.3|13554.9|13553.9|13548.2|13547.2|121
1645647750000|2022-02-23 20:22:30|13549.2|13548.2|13548.6|13547.6|13549.7|13548.7|13545.1|13544.1|120
1645647760000|2022-02-23 20:22:40|13548.4|13547.4|13547.3|13546.3|13549.6|13548.6|13547.1|13546.1|72
1645647770000|2022-02-23 20:22:50|13547.4|13546.4|13546.6|13545.6|13549.8|13548.8|13545.6|13544.6|104
1645647780000|2022-02-23 20:23:00|13546.1|13545.1|13541.3|13540.3|13546.1|13545.1|13539.6|13538.6|221
1645647790000|2022-02-23 20:23:10|13541.1|13540.1|13541.3|13540.3|13544.2|13543.2|13539.1|13538.1|301
1645647800000|2022-02-23 20:23:20|13541.1|13540.1|13540.8|13539.8|13541.7|13540.7|13534.9|13533.9|323
1645647810000|2022-02-23 20:23:30|13540.9|13539.9|13544.4|13543.4|13546.9|13545.9|13540.9|13539.9|238
1645647820000|2022-02-23 20:23:40|13543.8|13542.8|13539.1|13538.1|13544.1|13543.1|13537.7|13536.7|163
1645647830000|2022-02-23 20:23:50|13538.8|13537.8|13539.1|13538.1|13541.6|13540.6|13537.8|13536.8|130
1645647840000|2022-02-23 20:24:00|13538.6|13537.6|13543.6|13542.6|13543.8|13542.8|13534.8|13533.8|200
1645647850000|2022-02-23 20:24:10|13543.7|13542.7|13549.1|13548.1|13549.1|13548.1|13538.7|13537.7|155
1645647860000|2022-02-23 20:24:20|13548.8|13547.8|13550.8|13549.8|13551.9|13550.9|13547.6|13546.6|143
1645647870000|2022-02-23 20:24:30|13551.2|13550.2|13549.1|13548.1|13551.7|13550.7|13546.4|13545.4|217
1645647880000|2022-02-23 20:24:40|13549.6|13548.6|13548.1|13547.1|13550.9|13549.9|13546.8|13545.8|95
1645647890000|2022-02-23 20:24:50|13547.9|13546.9|13553.7|13552.7|13557.2|13556.2|13547.9|13546.9|444
1645647900000|2022-02-23 20:25:00|13553.9|13552.9|13556.6|13555.6|13558.4|13557.4|13551.6|13550.6|255
1645647910000|2022-02-23 20:25:10|13555.4|13554.4|13552.6|13551.6|13556.2|13555.2|13549.4|13548.4|170
1645647920000|2022-02-23 20:25:20|13552.1|13551.1|13554.1|13553.1|13556.3|13555.3|13549.4|13548.4|168
1645647930000|2022-02-23 20:25:30|13554.3|13553.3|13560.3|13559.3|13562.4|13561.4|13554.2|13553.2|244
1645647940000|2022-02-23 20:25:40|13560.9|13559.9|13567.8|13566.8|13568.9|13567.9|13560.2|13559.2|276
1645647950000|2022-02-23 20:25:50|13567.7|13566.7|13572.1|13571.1|13573.9|13572.9|13567.3|13566.3|238
1645647960000|2022-02-23 20:26:00|13571.8|13570.8|13574.9|13573.9|13579.9|13578.9|13570.1|13569.1|501
1645647970000|2022-02-23 20:26:10|13574.7|13573.7|13575.4|13574.4|13578.7|13577.7|13573.4|13572.4|231
1645647980000|2022-02-23 20:26:20|13575.9|13574.9|13575.7|13574.7|13579.3|13578.3|13575.2|13574.2|223
1645647990000|2022-02-23 20:26:30|13575.6|13574.6|13578.1|13577.1|13578.3|13577.3|13574.3|13573.3|146
1645648000000|2022-02-23 20:26:40|13577.7|13576.7|13579.9|13578.9|13580.6|13579.6|13573.4|13572.4|249
1645648010000|2022-02-23 20:26:50|13579.7|13578.7|13587.9|13586.9|13588.9|13587.9|13577.6|13576.6|574
1645648020000|2022-02-23 20:27:00|13588.4|13587.4|13591.2|13590.2|13592.4|13591.4|13586.6|13585.6|603
1645648030000|2022-02-23 20:27:10|13590.3|13589.3|13581.4|13580.4|13590.3|13589.3|13581.2|13580.2|278
1645648040000|2022-02-23 20:27:20|13582.6|13581.6|13575.4|13574.4|13582.9|13581.9|13575.4|13574.4|226
1645648050000|2022-02-23 20:27:30|13575.9|13574.9|13576.6|13575.6|13578.4|13577.4|13574.7|13573.7|158
1645648060000|2022-02-23 20:27:40|13576.7|13575.7|13577.7|13576.7|13580.7|13579.7|13575.8|13574.8|80
1645648070000|2022-02-23 20:27:50|13577.8|13576.8|13573.1|13572.1|13578.2|13577.2|13573.1|13572.1|158
1645648080000|2022-02-23 20:28:00|13572.7|13571.7|13574.7|13573.7|13579.1|13578.1|13571.7|13570.7|267
1645648090000|2022-02-23 20:28:10|13574.6|13573.6|13574.8|13573.8|13575.1|13574.1|13570.8|13569.8|132
1645648100000|2022-02-23 20:28:20|13574.9|13573.9|13580.2|13579.2|13580.2|13579.2|13573.9|13572.9|138
1645648110000|2022-02-23 20:28:30|13579.9|13578.9|13582.9|13581.9|13582.9|13581.9|13577.4|13576.4|120
1645648120000|2022-02-23 20:28:40|13585.6|13584.6|13586.8|13585.8|13587.8|13586.8|13582.3|13581.3|269
1645648130000|2022-02-23 20:28:50|13586.7|13585.7|13586.9|13585.9|13589.2|13588.2|13585.9|13584.9|189
1645648140000|2022-02-23 20:29:00|13585.7|13584.7|13591.7|13590.7|13593.7|13592.7|13582.9|13581.9|462
1645648150000|2022-02-23 20:29:10|13591.6|13590.6|13597.2|13596.2|13597.2|13596.2|13589.6|13588.6|457
1645648160000|2022-02-23 20:29:20|13597.1|13596.1|13590.4|13589.4|13598.1|13597.1|13589.2|13588.2|344
1645648170000|2022-02-23 20:29:30|13590.2|13589.2|13588.1|13587.1|13590.4|13589.4|13585.7|13584.7|197
1645648180000|2022-02-23 20:29:40|13587.4|13586.4|13589.4|13588.4|13590.4|13589.4|13586.8|13585.8|109
1645648190000|2022-02-23 20:29:50|13589.7|13588.7|13588.8|13587.8|13593.8|13592.8|13588.2|13587.2|285
1645648200000|2022-02-23 20:30:00|13588.9|13587.9|13580.2|13579.2|13588.9|13587.9|13576.1|13575.1|350
1645648210000|2022-02-23 20:30:10|13579.8|13578.8|13578.4|13577.4|13580.2|13579.2|13574.2|13573.2|221
1645648220000|2022-02-23 20:30:20|13578.8|13577.8|13578.9|13577.9|13582.1|13581.1|13577.2|13576.2|270
1645648230000|2022-02-23 20:30:30|13578.8|13577.8|13576.9|13575.9|13579.2|13578.2|13573.4|13572.4|178
1645648240000|2022-02-23 20:30:40|13576.8|13575.8|13583.9|13582.9|13585.4|13584.4|13574.7|13573.7|247
1645648250000|2022-02-23 20:30:50|13582.9|13581.9|13587.4|13586.4|13589.1|13588.1|13582.3|13581.3|242
1645648260000|2022-02-23 20:31:00|13587.2|13586.2|13593.8|13592.8|13594.9|13593.9|13585.4|13584.4|352
1645648270000|2022-02-23 20:31:10|13593.9|13592.9|13593.3|13592.3|13598.7|13597.7|13590.7|13589.7|219
1645648280000|2022-02-23 20:31:20|13592.8|13591.8|13597.7|13596.7|13599.3|13598.3|13592.6|13591.6|374
1645648290000|2022-02-23 20:31:30|13597.8|13596.8|13596.9|13595.9|13601.9|13600.9|13594.7|13593.7|318
1645648300000|2022-02-23 20:31:40|13596.3|13595.3|13585.6|13584.6|13598.2|13597.2|13584.6|13583.6|271
1645648310000|2022-02-23 20:31:50|13585.4|13584.4|13577.2|13576.2|13586.1|13585.1|13574.9|13573.9|368
1645648320000|2022-02-23 20:32:00|13576.3|13575.3|13575.3|13574.3|13576.4|13575.4|13569.9|13568.9|349
1645648330000|2022-02-23 20:32:10|13574.9|13573.9|13576.3|13575.3|13577.2|13576.2|13572.9|13571.9|167
1645648340000|2022-02-23 20:32:20|13576.6|13575.6|13574.9|13573.9|13576.6|13575.6|13572.1|13571.1|159
1645648350000|2022-02-23 20:32:30|13575.6|13574.6|13566.8|13565.8|13575.8|13574.8|13565.3|13564.3|406
1645648360000|2022-02-23 20:32:40|13566.7|13565.7|13563.4|13562.4|13569.7|13568.7|13561.4|13560.4|285
1645648370000|2022-02-23 20:32:50|13563.2|13562.2|13567.8|13566.8|13567.9|13566.9|13563.2|13562.2|256
1645648380000|2022-02-23 20:33:00|13566.9|13565.9|13579.4|13578.4|13579.4|13578.4|13562.4|13561.4|406
1645648390000|2022-02-23 20:33:10|13579.7|13578.7|13581.4|13580.4|13586.9|13585.9|13578.3|13577.3|452
1645648400000|2022-02-23 20:33:20|13580.9|13579.9|13573.4|13572.4|13583.4|13582.4|13572.7|13571.7|207
1645648410000|2022-02-23 20:33:30|13573.6|13572.6|13576.7|13575.7|13577.4|13576.4|13569.1|13568.1|158
1645648420000|2022-02-23 20:33:40|13576.4|13575.4|13576.7|13575.7|13579.8|13578.8|13572.9|13571.9|132
1645648430000|2022-02-23 20:33:50|13577.2|13576.2|13572.2|13571.2|13577.7|13576.7|13572.2|13571.2|108
1645648440000|2022-02-23 20:34:00|13572.1|13571.1|13569.2|13568.2|13572.3|13571.3|13565.3|13564.3|232
1645648450000|2022-02-23 20:34:10|13569.3|13568.3|13571.9|13570.9|13574.9|13573.9|13566.3|13565.3|230
1645648460000|2022-02-23 20:34:20|13572.2|13571.2|13570.3|13569.3|13574.4|13573.4|13569.2|13568.2|139
1645648470000|2022-02-23 20:34:30|13569.7|13568.7|13573.8|13572.8|13574.9|13573.9|13569.6|13568.6|181
1645648480000|2022-02-23 20:34:40|13573.7|13572.7|13580.2|13579.2|13581.4|13580.4|13571.6|13570.6|337
1645648490000|2022-02-23 20:34:50|13580.1|13579.1|13578.7|13577.7|13581.9|13580.9|13576.4|13575.4|282
1645648500000|2022-02-23 20:35:00|13578.6|13577.6|13582.8|13581.8|13592.4|13591.4|13577.9|13576.9|380
1645648510000|2022-02-23 20:35:10|13583.1|13582.1|13580.8|13579.8|13584.6|13583.6|13577.9|13576.9|227
1645648520000|2022-02-23 20:35:20|13580.3|13579.3|13576.7|13575.7|13580.3|13579.3|13574.7|13573.7|159
1645648530000|2022-02-23 20:35:30|13577.6|13576.6|13575.8|13574.8|13581.2|13580.2|13574.9|13573.9|88
1645648540000|2022-02-23 20:35:40|13575.9|13574.9|13580.4|13579.4|13581.7|13580.7|13575.4|13574.4|136
1645648550000|2022-02-23 20:35:50|13580.8|13579.8|13571.9|13570.9|13580.8|13579.8|13571.9|13570.9|176
1645648560000|2022-02-23 20:36:00|13572.3|13571.3|13564.2|13563.2|13572.3|13571.3|13564.2|13563.2|271
1645648570000|2022-02-23 20:36:10|13564.4|13563.4|13566.7|13565.7|13568.8|13567.8|13564.2|13563.2|196
1645648580000|2022-02-23 20:36:20|13568.2|13567.2|13568.6|13567.6|13572.1|13571.1|13567.2|13566.2|162
1645648590000|2022-02-23 20:36:30|13568.4|13567.4|13571.3|13570.3|13576.3|13575.3|13566.6|13565.6|179
1645648600000|2022-02-23 20:36:40|13571.2|13570.2|13572.6|13571.6|13573.9|13572.9|13570.7|13569.7|105
1645648610000|2022-02-23 20:36:50|13572.3|13571.3|13569.8|13568.8|13575.1|13574.1|13569.1|13568.1|85
1645648620000|2022-02-23 20:37:00|13570.1|13569.1|13563.1|13562.1|13572.7|13571.7|13562.4|13561.4|238
1645648630000|2022-02-23 20:37:10|13562.9|13561.9|13564.1|13563.1|13564.4|13563.4|13561.2|13560.2|163
1645648640000|2022-02-23 20:37:20|13563.9|13562.9|13559.1|13558.1|13564.1|13563.1|13558.4|13557.4|193
1645648650000|2022-02-23 20:37:30|13558.9|13557.9|13560.4|13559.4|13561.2|13560.2|13557.9|13556.9|163
1645648660000|2022-02-23 20:37:40|13560.1|13559.1|13562.9|13561.9|13564.2|13563.2|13558.7|13557.7|185
1645648670000|2022-02-23 20:37:50|13563.1|13562.1|13564.4|13563.4|13568.2|13567.2|13561.3|13560.3|170
1645648680000|2022-02-23 20:38:00|13564.8|13563.8|13571.9|13570.9|13576.8|13575.8|13564.8|13563.8|292
1645648690000|2022-02-23 20:38:10|13572.3|13571.3|13579.1|13578.1|13579.1|13578.1|13572.1|13571.1|595
1645648700000|2022-02-23 20:38:20|13579.3|13578.3|13572.3|13571.3|13582.2|13581.2|13571.1|13570.1|335
1645648710000|2022-02-23 20:38:30|13571.8|13570.8|13565.1|13564.1|13572.3|13571.3|13564.7|13563.7|120
1645648720000|2022-02-23 20:38:40|13565.8|13564.8|13563.8|13562.8|13566.3|13565.3|13562.7|13561.7|93
1645648730000|2022-02-23 20:38:50|13564.3|13563.3|13561.1|13560.1|13566.3|13565.3|13559.7|13558.7|187
1645648740000|2022-02-23 20:39:00|13560.9|13559.9|13561.2|13560.2|13563.6|13562.6|13559.7|13558.7|149
1645648750000|2022-02-23 20:39:10|13561.1|13560.1|13562.1|13561.1|13563.1|13562.1|13558.4|13557.4|184
1645648760000|2022-02-23 20:39:20|13562.2|13561.2|13557.9|13556.9|13562.3|13561.3|13555.7|13554.7|235
1645648770000|2022-02-23 20:39:30|13558.1|13557.1|13560.1|13559.1|13560.1|13559.1|13556.1|13555.1|68
1645648780000|2022-02-23 20:39:40|13560.4|13559.4|13553.3|13552.3|13561.1|13560.1|13552.4|13551.4|506
1645648790000|2022-02-23 20:39:50|13553.7|13552.7|13545.8|13544.8|13553.7|13552.7|13545.4|13544.4|477
1645648800000|2022-02-23 20:40:00|13545.4|13544.4|13550.4|13549.4|13557.1|13556.1|13544.8|13543.8|545
1645648810000|2022-02-23 20:40:10|13549.9|13548.9|13548.7|13547.7|13555.7|13554.7|13547.6|13546.6|172
1645648820000|2022-02-23 20:40:20|13548.3|13547.3|13548.9|13547.9|13551.4|13550.4|13545.9|13544.9|428
1645648830000|2022-02-23 20:40:30|13548.7|13547.7|13547.3|13546.3|13550.2|13549.2|13545.4|13544.4|202
1645648840000|2022-02-23 20:40:40|13547.4|13546.4|13560.7|13559.7|13560.9|13559.9|13547.3|13546.3|262
1645648850000|2022-02-23 20:40:50|13560.8|13559.8|13558.2|13557.2|13564.7|13563.7|13558.2|13557.2|298
1645648860000|2022-02-23 20:41:00|13558.7|13557.7|13555.2|13554.2|13559.4|13558.4|13551.6|13550.6|137
1645648870000|2022-02-23 20:41:10|13554.6|13553.6|13551.6|13550.6|13554.7|13553.7|13549.6|13548.6|177
1645648880000|2022-02-23 20:41:20|13552.6|13551.6|13551.6|13550.6|13556.1|13555.1|13549.4|13548.4|245
1645648890000|2022-02-23 20:41:30|13551.7|13550.7|13555.4|13554.4|13555.4|13554.4|13547.4|13546.4|137
1645648900000|2022-02-23 20:41:40|13555.1|13554.1|13546.9|13545.9|13556.8|13555.8|13546.3|13545.3|265
1645648910000|2022-02-23 20:41:50|13547.1|13546.1|13544.3|13543.3|13548.6|13547.6|13543.7|13542.7|158
1645648920000|2022-02-23 20:42:00|13544.2|13543.2|13546.2|13545.2|13550.2|13549.2|13542.1|13541.1|352
1645648930000|2022-02-23 20:42:10|13546.6|13545.6|13548.4|13547.4|13549.9|13548.9|13543.7|13542.7|184
1645648940000|2022-02-23 20:42:20|13548.2|13547.2|13545.7|13544.7|13548.3|13547.3|13543.7|13542.7|124
1645648950000|2022-02-23 20:42:30|13545.6|13544.6|13546.2|13545.2|13551.7|13550.7|13543.1|13542.1|654
1645648960000|2022-02-23 20:42:40|13546.1|13545.1|13555.1|13554.1|13559.4|13558.4|13545.6|13544.6|540
1645648970000|2022-02-23 20:42:50|13555.3|13554.3|13548.9|13547.9|13555.3|13554.3|13548.1|13547.1|204
1645648980000|2022-02-23 20:43:00|13548.8|13547.8|13542.2|13541.2|13548.9|13547.9|13541.4|13540.4|385
1645648990000|2022-02-23 20:43:10|13542.3|13541.3|13542.7|13541.7|13544.1|13543.1|13540.9|13539.9|153
1645649000000|2022-02-23 20:43:20|13542.8|13541.8|13545.7|13544.7|13545.9|13544.9|13541.6|13540.6|158
1645649010000|2022-02-23 20:43:30|13545.2|13544.2|13556.1|13555.1|13556.4|13555.4|13544.9|13543.9|179
1645649020000|2022-02-23 20:43:40|13556.2|13555.2|13550.9|13549.9|13556.4|13555.4|13549.9|13548.9|123
1645649030000|2022-02-23 20:43:50|13550.2|13549.2|13548.9|13547.9|13551.7|13550.7|13546.2|13545.2|82
1645649040000|2022-02-23 20:44:00|13549.1|13548.1|13545.8|13544.8|13549.9|13548.9|13544.7|13543.7|101
1645649050000|2022-02-23 20:44:10|13545.7|13544.7|13542.6|13541.6|13547.6|13546.6|13541.7|13540.7|157
1645649060000|2022-02-23 20:44:20|13542.4|13541.4|13541.2|13540.2|13543.3|13542.3|13540.4|13539.4|122
1645649070000|2022-02-23 20:44:30|13540.7|13539.7|13542.3|13541.3|13544.3|13543.3|13540.3|13539.3|89
1645649080000|2022-02-23 20:44:40|13542.7|13541.7|13541.6|13540.6|13543.4|13542.4|13540.7|13539.7|56
1645649090000|2022-02-23 20:44:50|13541.4|13540.4|13541.4|13540.4|13543.9|13542.9|13540.8|13539.8|88
1645649100000|2022-02-23 20:45:00|13540.7|13539.7|13544.8|13543.8|13547.7|13546.7|13540.7|13539.7|309
1645649110000|2022-02-23 20:45:10|13544.7|13543.7|13544.8|13543.8|13549.6|13548.6|13535.8|13534.8|935
1645649120000|2022-02-23 20:45:20|13544.6|13543.6|13555.9|13554.9|13560.6|13559.6|13544.6|13543.6|462
1645649130000|2022-02-23 20:45:30|13555.6|13554.6|13552.4|13551.4|13561.4|13560.4|13550.8|13549.8|258
1645649140000|2022-02-23 20:45:40|13552.1|13551.1|13546.8|13545.8|13552.1|13551.1|13541.8|13540.8|349
1645649150000|2022-02-23 20:45:50|13547.6|13546.6|13544.2|13543.2|13547.8|13546.8|13542.6|13541.6|207
1645649160000|2022-02-23 20:46:00|13544.4|13543.4|13539.4|13538.4|13544.6|13543.6|13538.9|13537.9|208
1645649170000|2022-02-23 20:46:10|13539.2|13538.2|13528.7|13527.7|13540.6|13539.6|13528.7|13527.7|572
1645649180000|2022-02-23 20:46:20|13528.8|13527.8|13523.9|13522.9|13529.8|13528.8|13523.9|13522.9|330
1645649190000|2022-02-23 20:46:30|13523.6|13522.6|13544.8|13543.8|13545.3|13544.3|13523.4|13522.4|916
1645649200000|2022-02-23 20:46:40|13544.9|13543.9|13539.7|13538.7|13545.2|13544.2|13536.3|13535.3|428
1645649210000|2022-02-23 20:46:50|13539.8|13538.8|13543.2|13542.2|13543.3|13542.3|13537.9|13536.9|235
1645649220000|2022-02-23 20:47:00|13543.4|13542.4|13539.6|13538.6|13547.8|13546.8|13537.3|13536.3|375
1645649230000|2022-02-23 20:47:10|13539.7|13538.7|13537.9|13536.9|13541.3|13540.3|13533.9|13532.9|254
1645649240000|2022-02-23 20:47:20|13538.4|13537.4|13532.6|13531.6|13538.4|13537.4|13531.9|13530.9|308
1645649250000|2022-02-23 20:47:30|13532.4|13531.4|13532.6|13531.6|13534.3|13533.3|13530.9|13529.9|154
1645649260000|2022-02-23 20:47:40|13532.9|13531.9|13535.8|13534.8|13538.3|13537.3|13530.6|13529.6|104
1645649270000|2022-02-23 20:47:50|13535.2|13534.2|13533.7|13532.7|13538.1|13537.1|13533.7|13532.7|75
1645649280000|2022-02-23 20:48:00|13531.6|13530.6|13530.7|13529.7|13534.8|13533.8|13528.6|13527.6|219
1645649290000|2022-02-23 20:48:10|13530.4|13529.4|13529.8|13528.8|13531.8|13530.8|13525.4|13524.4|277
1645649300000|2022-02-23 20:48:20|13529.6|13528.6|13527.1|13526.1|13529.6|13528.6|13525.1|13524.1|125
1645649310000|2022-02-23 20:48:30|13526.7|13525.7|13529.4|13528.4|13531.2|13530.2|13524.8|13523.8|179
1645649320000|2022-02-23 20:48:40|13528.9|13527.9|13525.1|13524.1|13530.8|13529.8|13525.1|13524.1|99
1645649330000|2022-02-23 20:48:50|13524.8|13523.8|13527.3|13526.3|13527.9|13526.9|13522.6|13521.6|175
1645649340000|2022-02-23 20:49:00|13527.8|13526.8|13525.4|13524.4|13532.1|13531.1|13523.7|13522.7|327
1645649350000|2022-02-23 20:49:10|13525.6|13524.6|13523.8|13522.8|13527.7|13526.7|13522.9|13521.9|127
1645649360000|2022-02-23 20:49:20|13524.7|13523.7|13529.2|13528.2|13529.2|13528.2|13522.8|13521.8|108
1645649370000|2022-02-23 20:49:30|13529.4|13528.4|13525.6|13524.6|13533.1|13532.1|13525.4|13524.4|337
1645649380000|2022-02-23 20:49:40|13525.4|13524.4|13523.2|13522.2|13528.1|13527.1|13520.8|13519.8|219
1645649390000|2022-02-23 20:49:50|13523.4|13522.4|13522.3|13521.3|13526.3|13525.3|13521.1|13520.1|202
1645649400000|2022-02-23 20:50:00|13522.2|13521.2|13526.3|13525.3|13528.1|13527.1|13506.7|13505.7|2218
1645649410000|2022-02-23 20:50:10|13528.8|13527.8|13517.4|13516.4|13530.2|13529.2|13515.9|13514.9|411
1645649420000|2022-02-23 20:50:20|13517.6|13516.6|13518.1|13517.1|13520.8|13519.8|13511.6|13510.6|438
1645649430000|2022-02-23 20:50:30|13518.2|13517.2|13512.6|13511.6|13519.9|13518.9|13512.6|13511.6|164
1645649440000|2022-02-23 20:50:40|13512.2|13511.2|13517.7|13516.7|13518.8|13517.8|13508.9|13507.9|326
1645649450000|2022-02-23 20:50:50|13517.4|13516.4|13526.6|13525.6|13526.6|13525.6|13515.9|13514.9|326
1645649460000|2022-02-23 20:51:00|13526.4|13525.4|13519.4|13518.4|13527.3|13526.3|13516.6|13515.6|369
1645649470000|2022-02-23 20:51:10|13519.3|13518.3|13514.1|13513.1|13519.3|13518.3|13513.6|13512.6|220
1645649480000|2022-02-23 20:51:20|13513.9|13512.9|13511.2|13510.2|13515.4|13514.4|13510.7|13509.7|192
1645649490000|2022-02-23 20:51:30|13511.1|13510.1|13511.9|13510.9|13516.6|13515.6|13510.8|13509.8|305
1645649500000|2022-02-23 20:51:40|13511.8|13510.8|13516.2|13515.2|13519.3|13518.3|13510.2|13509.2|299
1645649510000|2022-02-23 20:51:50|13516.3|13515.3|13513.6|13512.6|13518.2|13517.2|13513.3|13512.3|195
1645649520000|2022-02-23 20:52:00|13513.7|13512.7|13526.1|13525.1|13526.6|13525.6|13509.8|13508.8|811
1645649530000|2022-02-23 20:52:10|13526.9|13525.9|13539.6|13538.6|13540.6|13539.6|13525.9|13524.9|664
1645649540000|2022-02-23 20:52:20|13539.3|13538.3|13545.8|13544.8|13546.7|13545.7|13538.8|13537.8|575
1645649550000|2022-02-23 20:52:30|13545.9|13544.9|13536.1|13535.1|13545.9|13544.9|13535.6|13534.6|372
1645649560000|2022-02-23 20:52:40|13535.9|13534.9|13530.9|13529.9|13536.4|13535.4|13530.6|13529.6|203
1645649570000|2022-02-23 20:52:50|13531.2|13530.2|13535.4|13534.4|13536.9|13535.9|13529.7|13528.7|174
1645649580000|2022-02-23 20:53:00|13535.2|13534.2|13542.1|13541.1|13542.9|13541.9|13534.1|13533.1|320
1645649590000|2022-02-23 20:53:10|13542.2|13541.2|13537.4|13536.4|13543.7|13542.7|13537.4|13536.4|204
1645649600000|2022-02-23 20:53:20|13537.7|13536.7|13536.7|13535.7|13538.2|13537.2|13534.3|13533.3|278
1645649610000|2022-02-23 20:53:30|13536.4|13535.4|13531.4|13530.4|13537.9|13536.9|13531.4|13530.4|170
1645649620000|2022-02-23 20:53:40|13531.7|13530.7|13529.9|13528.9|13533.9|13532.9|13529.1|13528.1|233
1645649630000|2022-02-23 20:53:50|13529.8|13528.8|13530.2|13529.2|13531.4|13530.4|13528.2|13527.2|139
1645649640000|2022-02-23 20:54:00|13529.9|13528.9|13530.9|13529.9|13532.8|13531.8|13526.2|13525.2|291
1645649650000|2022-02-23 20:54:10|13531.2|13530.2|13533.7|13532.7|13538.4|13537.4|13530.3|13529.3|311
1645649660000|2022-02-23 20:54:20|13532.9|13531.9|13527.7|13526.7|13532.9|13531.9|13527.1|13526.1|263
1645649670000|2022-02-23 20:54:30|13527.3|13526.3|13526.2|13525.2|13531.2|13530.2|13526.1|13525.1|467
1645649680000|2022-02-23 20:54:40|13526.9|13525.9|13522.3|13521.3|13531.1|13530.1|13515.9|13514.9|1020
1645649690000|2022-02-23 20:54:50|13520.7|13519.7|13517.7|13516.7|13520.7|13519.7|13514.1|13513.1|543
1645649700000|2022-02-23 20:55:00|13517.9|13516.9|13531.8|13530.8|13534.7|13533.7|13517.9|13516.9|792
1645649710000|2022-02-23 20:55:10|13531.7|13530.7|13524.4|13523.4|13535.1|13534.1|13524.2|13523.2|480
1645649720000|2022-02-23 20:55:20|13524.6|13523.6|13522.1|13521.1|13525.9|13524.9|13521.4|13520.4|336
1645649730000|2022-02-23 20:55:30|13522.2|13521.2|13523.7|13522.7|13524.6|13523.6|13522.2|13521.2|376
1645649740000|2022-02-23 20:55:40|13523.2|13522.2|13522.4|13521.4|13523.9|13522.9|13516.9|13515.9|569
1645649750000|2022-02-23 20:55:50|13521.6|13520.6|13524.2|13523.2|13524.2|13523.2|13515.7|13514.7|330
1645649760000|2022-02-23 20:56:00|13524.4|13523.4|13524.3|13523.3|13526.6|13525.6|13518.4|13517.4|371
1645649770000|2022-02-23 20:56:10|13524.4|13523.4|13515.4|13514.4|13524.6|13523.6|13514.9|13513.9|222
1645649780000|2022-02-23 20:56:20|13515.7|13514.7|13517.6|13516.6|13518.4|13517.4|13514.1|13513.1|169
1645649790000|2022-02-23 20:56:30|13517.4|13516.4|13516.6|13515.6|13517.7|13516.7|13514.9|13513.9|153
1645649800000|2022-02-23 20:56:40|13517.6|13516.6|13514.7|13513.7|13517.6|13516.6|13510.8|13509.8|411
1645649810000|2022-02-23 20:56:50|13514.6|13513.6|13514.3|13513.3|13515.4|13514.4|13512.7|13511.7|318
1645649820000|2022-02-23 20:57:00|13514.2|13513.2|13508.2|13507.2|13514.2|13513.2|13507.8|13506.8|498
1645649830000|2022-02-23 20:57:10|13508.1|13507.1|13512.4|13511.4|13513.1|13512.1|13507.4|13506.4|449
1645649840000|2022-02-23 20:57:20|13512.2|13511.2|13516.2|13515.2|13516.9|13515.9|13510.2|13509.2|290
1645649850000|2022-02-23 20:57:30|13515.3|13514.3|13521.3|13520.3|13521.9|13520.9|13515.2|13514.2|422
1645649860000|2022-02-23 20:57:40|13521.4|13520.4|13513.8|13512.8|13521.7|13520.7|13512.4|13511.4|312
1645649870000|2022-02-23 20:57:50|13514.3|13513.3|13505.7|13504.7|13514.3|13513.3|13505.6|13504.6|716
1645649880000|2022-02-23 20:58:00|13505.6|13504.6|13508.7|13507.7|13510.9|13509.9|13504.7|13503.7|546
1645649890000|2022-02-23 20:58:10|13508.3|13507.3|13510.2|13509.2|13515.9|13514.9|13504.2|13503.2|465
1645649900000|2022-02-23 20:58:20|13511.2|13510.2|13513.3|13512.3|13515.8|13514.8|13508.9|13507.9|372
1645649910000|2022-02-23 20:58:30|13514.8|13513.8|13516.1|13515.1|13519.7|13518.7|13512.7|13511.7|317
1645649920000|2022-02-23 20:58:40|13516.3|13515.3|13523.8|13522.8|13525.6|13524.6|13514.4|13513.4|681
1645649930000|2022-02-23 20:58:50|13524.1|13523.1|13524.6|13523.6|13526.4|13525.4|13522.4|13521.4|422
1645649940000|2022-02-23 20:59:00|13524.3|13523.3|13516.1|13515.1|13524.3|13523.3|13515.2|13514.2|953
1645649950000|2022-02-23 20:59:10|13515.9|13514.9|13524.8|13523.8|13524.9|13523.9|13513.1|13512.1|511
1645649960000|2022-02-23 20:59:20|13525.2|13524.2|13523.9|13522.9|13528.4|13527.4|13521.9|13520.9|782
1645649970000|2022-02-23 20:59:30|13524.2|13523.2|13511.3|13510.3|13527.3|13526.3|13511.2|13510.2|841
1645649980000|2022-02-23 20:59:40|13510.9|13509.9|13510.6|13509.6|13516.1|13515.1|13508.4|13507.4|1322
1645649990000|2022-02-23 20:59:50|13512.8|13511.8|13516.6|13515.6|13525.2|13524.2|13509.1|13508.1|3625
1645650000000|2022-02-23 21:00:00|13514.4|13513.4|13531.4|13529.4|13532.2|13530.2|13514.4|13512.7|1419
1645650010000|2022-02-23 21:00:10|13532|13530|13531.7|13529.7|13539.1|13537.1|13531.5|13529.5|707
1645650020000|2022-02-23 21:00:20|13531.9|13529.9|13525|13523|13531.9|13529.9|13524.9|13522.9|347
1645650030000|2022-02-23 21:00:30|13525.7|13523.7|13523.7|13521.7|13526.6|13524.6|13523.2|13521.2|313
1645650040000|2022-02-23 21:00:40|13523.9|13521.9|13519.4|13517.4|13525.4|13523.4|13517.9|13515.9|270
1645650050000|2022-02-23 21:00:50|13519.2|13517.2|13524.7|13522.7|13525|13523|13517.5|13515.5|476
1645650060000|2022-02-23 21:01:00|13524.9|13522.9|13521.9|13519.9|13525.6|13523.6|13521.6|13519.6|165
1645650070000|2022-02-23 21:01:10|13522|13520|13521.5|13519.5|13524.9|13522.9|13520.6|13518.6|199
1645650080000|2022-02-23 21:01:20|13521.6|13519.6|13524.5|13522.5|13526.4|13524.4|13521.4|13519.4|307
1645650090000|2022-02-23 21:01:30|13524|13522|13522.5|13520.5|13526.7|13524.7|13522.2|13520.2|273
1645650100000|2022-02-23 21:01:40|13522.4|13520.4|13526.1|13524.1|13526.9|13524.9|13522.4|13520.4|291
1645650110000|2022-02-23 21:01:50|13525.6|13523.6|13526.9|13524.9|13530.5|13528.5|13524.4|13522.4|245
1645650120000|2022-02-23 21:02:00|13527.2|13525.2|13527.9|13525.9|13528.9|13526.9|13525.9|13523.9|126
1645650130000|2022-02-23 21:02:10|13528.6|13526.6|13528.4|13526.4|13529.7|13527.7|13528.1|13526.1|161
1645650140000|2022-02-23 21:02:20|13528.2|13526.2|13526.7|13524.7|13529.1|13527.1|13526.7|13524.7|180
1645650150000|2022-02-23 21:02:30|13526.4|13524.4|13528.1|13526.1|13528.2|13526.2|13526.4|13524.4|91
1645650160000|2022-02-23 21:02:40|13528|13526|13527.4|13525.4|13531|13529|13525.4|13523.4|165
1645650170000|2022-02-23 21:02:50|13527.6|13525.6|13524.6|13522.6|13527.9|13525.9|13523.6|13521.6|147
1645650180000|2022-02-23 21:03:00|13524.5|13522.5|13519.9|13517.9|13524.6|13522.6|13519.6|13517.6|174
1645650190000|2022-02-23 21:03:10|13520|13518|13525.7|13523.7|13525.7|13523.7|13520|13518|181
1645650200000|2022-02-23 21:03:20|13525.1|13523.1|13525.9|13523.9|13526.1|13524.1|13523.2|13521.2|101
1645650210000|2022-02-23 21:03:30|13525.7|13523.7|13522.2|13520.2|13525.9|13523.9|13520.5|13518.5|102
1645650220000|2022-02-23 21:03:40|13522.1|13520.1|13521.7|13519.7|13522.1|13520.1|13518.6|13516.6|196
1645650230000|2022-02-23 21:03:50|13521.6|13519.6|13522.4|13520.4|13523|13521|13519.4|13517.4|117
1645650240000|2022-02-23 21:04:00|13522.2|13520.2|13524.1|13522.1|13525.7|13523.7|13520.2|13518.2|172
1645650250000|2022-02-23 21:04:10|13524|13522|13524.4|13522.4|13524.6|13522.6|13523.6|13521.6|29
1645650260000|2022-02-23 21:04:20|13524.6|13522.6|13523.4|13521.4|13524.9|13522.9|13523.4|13521.4|41
1645650270000|2022-02-23 21:04:30|13523.5|13521.5|13535.6|13533.6|13539|13537|13523.5|13521.5|678
1645650280000|2022-02-23 21:04:40|13536.1|13534.1|13534.2|13532.2|13536.4|13534.4|13532.9|13530.9|131
1645650290000|2022-02-23 21:04:50|13534.4|13532.4|13539.2|13537.2|13539.2|13537.2|13532.1|13530.1|228
1645650300000|2022-02-23 21:05:00|13539.1|13537.1|13545.2|13543.2|13545.2|13543.2|13539.1|13537.1|307
1645650310000|2022-02-23 21:05:10|13545.5|13543.5|13542.7|13540.7|13546.6|13544.6|13542.1|13540.1|153
1645650320000|2022-02-23 21:05:20|13543.1|13541.1|13541.6|13539.6|13543.1|13541.1|13539.4|13537.4|167
1645650330000|2022-02-23 21:05:30|13541.2|13539.2|13541.6|13539.6|13541.9|13539.9|13540|13538|72
1645650340000|2022-02-23 21:05:40|13541.2|13539.2|13539.7|13537.7|13541.7|13539.7|13539.7|13537.7|91
1645650350000|2022-02-23 21:05:50|13539.9|13537.9|13539.9|13537.9|13541.9|13539.9|13539.9|13537.9|91
1645650360000|2022-02-23 21:06:00|13540|13538|13543.9|13541.9|13545.9|13543.9|13539.7|13537.7|115
1645650370000|2022-02-23 21:06:10|13544|13542|13542.9|13540.9|13544.6|13542.6|13541.2|13539.2|86
1645650380000|2022-02-23 21:06:20|13542.7|13540.7|13540.4|13538.4|13542.7|13540.7|13540.1|13538.1|82
1645650390000|2022-02-23 21:06:30|13540.5|13538.5|13539.6|13537.6|13540.5|13538.5|13539|13537|87
1645650400000|2022-02-23 21:06:40|13539.9|13537.9|13539.2|13537.2|13540.2|13538.2|13539.2|13537.2|20
1645650410000|2022-02-23 21:06:50|13539.1|13537.1|13538.9|13536.9|13539.4|13537.4|13537.2|13535.2|79
1645650420000|2022-02-23 21:07:00|13539|13537|13540.4|13538.4|13542|13540|13538.6|13536.6|113
1645650430000|2022-02-23 21:07:10|13540.5|13538.5|13540.2|13538.2|13540.9|13538.9|13538.7|13536.7|58
1645650440000|2022-02-23 21:07:20|13540.4|13538.4|13539.4|13537.4|13540.9|13538.9|13539.1|13537.1|32
1645650450000|2022-02-23 21:07:30|13539.5|13537.5|13538.7|13536.7|13539.7|13537.7|13538.2|13536.2|52
1645650460000|2022-02-23 21:07:40|13539.4|13537.4|13537.7|13535.7|13541.6|13539.6|13537.4|13535.4|199
1645650470000|2022-02-23 21:07:50|13537.6|13535.6|13537.4|13535.4|13539.4|13537.4|13537.4|13535.4|124
1645650480000|2022-02-23 21:08:00|13537.5|13535.5|13539.1|13537.1|13539.4|13537.4|13537.4|13535.4|72
1645650490000|2022-02-23 21:08:10|13539.4|13537.4|13540.4|13538.4|13541|13539|13538.7|13536.7|97
1645650500000|2022-02-23 21:08:20|13540.2|13538.2|13538.5|13536.5|13541|13539|13537.5|13535.5|87
1645650510000|2022-02-23 21:08:30|13538.6|13536.6|13539.9|13537.9|13539.9|13537.9|13538.5|13536.5|15
1645650520000|2022-02-23 21:08:40|13539.7|13537.7|13538.5|13536.5|13541|13539|13538.4|13536.4|53
1645650530000|2022-02-23 21:08:50|13537.9|13535.9|13538.4|13536.4|13539.6|13537.6|13537.6|13535.6|46
1645650540000|2022-02-23 21:09:00|13538.2|13536.2|13540|13538|13541|13539|13538.1|13536.1|69
1645650550000|2022-02-23 21:09:10|13539.7|13537.7|13539.4|13537.4|13540.4|13538.4|13539.1|13537.1|50
1645650560000|2022-02-23 21:09:20|13539.2|13537.2|13539|13537|13539.4|13537.4|13538.2|13536.2|46
1645650570000|2022-02-23 21:09:30|13539.1|13537.1|13537.6|13535.6|13539.4|13537.4|13537.2|13535.2|67
1645650580000|2022-02-23 21:09:40|13537.7|13535.7|13533.1|13531.1|13537.7|13535.7|13532.5|13530.5|140
1645650590000|2022-02-23 21:09:50|13533|13531|13533.2|13531.2|13534.1|13532.1|13531.4|13529.4|136
1645650600000|2022-02-23 21:10:00|13533.1|13531.1|13533.5|13531.5|13535.6|13533.6|13533|13531|60
1645650610000|2022-02-23 21:10:10|13533.2|13531.2|13534.9|13532.9|13536.9|13534.9|13533|13531|68
1645650620000|2022-02-23 21:10:20|13535|13533|13534.9|13532.9|13537|13535|13534.7|13532.7|38
1645650630000|2022-02-23 21:10:30|13535|13533|13535.5|13533.5|13535.7|13533.7|13533.9|13531.9|95
1645650640000|2022-02-23 21:10:40|13534.6|13532.6|13536.4|13534.4|13537.1|13535.1|13532.9|13530.9|98
1645650650000|2022-02-23 21:10:50|13536.2|13534.2|13535.2|13533.2|13536.2|13534.2|13534|13532|80
1645650660000|2022-02-23 21:11:00|13535.1|13533.1|13535|13533|13535.4|13533.4|13534.2|13532.2|65
1645650670000|2022-02-23 21:11:10|13535.2|13533.2|13535.1|13533.1|13535.5|13533.5|13534.4|13532.4|60
1645650680000|2022-02-23 21:11:20|13535.2|13533.2|13532.9|13530.9|13535.2|13533.2|13532.5|13530.5|155
1645650690000|2022-02-23 21:11:30|13533.1|13531.1|13533.6|13531.6|13533.9|13531.9|13532.5|13530.5|39
1645650700000|2022-02-23 21:11:40|13533.7|13531.7|13533.5|13531.5|13533.9|13531.9|13532.9|13530.9|116
1645650710000|2022-02-23 21:11:50|13534.1|13532.1|13533.6|13531.6|13534.2|13532.2|13533.6|13531.6|29
1645650720000|2022-02-23 21:12:00|13533.5|13531.5|13529.5|13527.5|13533.9|13531.9|13529.4|13527.4|153
1645650730000|2022-02-23 21:12:10|13529.2|13527.2|13529.2|13527.2|13530.2|13528.2|13529.1|13527.1|121
1645650740000|2022-02-23 21:12:20|13529.4|13527.4|13529.7|13527.7|13530.4|13528.4|13529.1|13527.1|66
1645650750000|2022-02-23 21:12:30|13529.6|13527.6|13528.2|13526.2|13529.9|13527.9|13528.2|13526.2|60
1645650760000|2022-02-23 21:12:40|13528.5|13526.5|13526.4|13524.4|13529.1|13527.1|13525.1|13523.1|135
1645650770000|2022-02-23 21:12:50|13526.5|13524.5|13527.6|13525.6|13528.7|13526.7|13525.6|13523.6|50
1645650780000|2022-02-23 21:13:00|13527.2|13525.2|13529.9|13527.9|13529.9|13527.9|13526.9|13524.9|75
1645650790000|2022-02-23 21:13:10|13530|13528|13540.5|13538.5|13541|13539|13529.9|13527.9|298
1645650800000|2022-02-23 21:13:20|13541|13539|13540.9|13538.9|13542|13540|13538.9|13536.9|121
1645650810000|2022-02-23 21:13:30|13541.1|13539.1|13540.4|13538.4|13542.5|13540.5|13540.1|13538.1|85
1645650820000|2022-02-23 21:13:40|13540.6|13538.6|13543.9|13541.9|13543.9|13541.9|13539.9|13537.9|91
1645650830000|2022-02-23 21:13:50|13543.5|13541.5|13544.4|13542.4|13545.1|13543.1|13543.5|13541.5|74
1645650840000|2022-02-23 21:14:00|13544.1|13542.1|13543.4|13541.4|13544.1|13542.1|13540.2|13538.2|118
1645650850000|2022-02-23 21:14:10|13542.6|13540.6|13541.7|13539.7|13544.1|13542.1|13540.4|13538.4|91
1645650860000|2022-02-23 21:14:20|13542|13540|13542|13540|13542.6|13540.6|13540.9|13538.9|43
1645650870000|2022-02-23 21:14:30|13541.9|13539.9|13540.6|13538.6|13541.9|13539.9|13539.5|13537.5|111
1645650880000|2022-02-23 21:14:40|13540.7|13538.7|13537.1|13535.1|13541.5|13539.5|13537|13535|56
1645650890000|2022-02-23 21:14:50|13537.2|13535.2|13536|13534|13537.7|13535.7|13536|13534|43
1645650900000|2022-02-23 21:15:00|13536.1|13534.1|13533.2|13531.2|13537.2|13535.2|13531.9|13529.9|73
1645650910000|2022-02-23 21:15:10|13533.4|13531.4|13535.9|13533.9|13537.1|13535.1|13533.2|13531.2|39
1645650920000|2022-02-23 21:15:20|13535.7|13533.7|13535.9|13533.9|13536.6|13534.6|13535.4|13533.4|20
1645650930000|2022-02-23 21:15:30|13536.1|13534.1|13534.9|13532.9|13536.1|13534.1|13534.6|13532.6|12
1645650940000|2022-02-23 21:15:40|13535|13533|13536.5|13534.5|13537|13535|13534.7|13532.7|20
1645650950000|2022-02-23 21:15:50|13536.2|13534.2|13536.7|13534.7|13537.5|13535.5|13536|13534|22
1645650960000|2022-02-23 21:16:00|13536.6|13534.6|13534.2|13532.2|13537.2|13535.2|13534|13532|22
1645650970000|2022-02-23 21:16:10|13534.4|13532.4|13532.7|13530.7|13534.9|13532.9|13532.6|13530.6|26
1645650980000|2022-02-23 21:16:20|13532.5|13530.5|13533.5|13531.5|13533.5|13531.5|13532.2|13530.2|6
1645650990000|2022-02-23 21:16:30|13533.2|13531.2|13534|13532|13534.2|13532.2|13533|13531|7
1645651000000|2022-02-23 21:16:40|13534.1|13532.1|13534.5|13532.5|13535.1|13533.1|13533.9|13531.9|9
1645651010000|2022-02-23 21:16:50|13534.4|13532.4|13534|13532|13534.6|13532.6|13533.6|13531.6|3
1645651020000|2022-02-23 21:17:00|13535|13533|13533.6|13531.6|13536.5|13534.5|13533.1|13531.1|50
1645651030000|2022-02-23 21:17:10|13533.7|13531.7|13534.5|13532.5|13535.5|13533.5|13533.7|13531.7|20
1645651040000|2022-02-23 21:17:20|13534.6|13532.6|13533.5|13531.5|13535|13533|13533|13531|14
1645651050000|2022-02-23 21:17:30|13533.6|13531.6|13530.5|13528.5|13533.7|13531.7|13530.1|13528.1|17
1645651060000|2022-02-23 21:17:40|13531.2|13529.2|13531.7|13529.7|13533|13531|13531.2|13529.2|27
1645651070000|2022-02-23 21:17:50|13531.9|13529.9|13530.7|13528.7|13532.9|13530.9|13530.6|13528.6|14
1645651080000|2022-02-23 21:18:00|13530.9|13528.9|13532.2|13530.2|13532.6|13530.6|13530.9|13528.9|7
1645651090000|2022-02-23 21:18:10|13532.1|13530.1|13533.4|13531.4|13533.4|13531.4|13532.1|13530.1|22
1645651100000|2022-02-23 21:18:20|13533.1|13531.1|13534|13532|13534.4|13532.4|13532.5|13530.5|15
1645651110000|2022-02-23 21:18:30|13533.9|13531.9|13534.2|13532.2|13536.9|13534.9|13532.4|13530.4|40
1645651120000|2022-02-23 21:18:40|13534.4|13532.4|13533|13531|13535.6|13533.6|13532.7|13530.7|17
1645651130000|2022-02-23 21:18:50|13533.1|13531.1|13533|13531|13534.1|13532.1|13532.7|13530.7|22
1645651140000|2022-02-23 21:19:00|13533.1|13531.1|13533.5|13531.5|13534|13532|13531.4|13529.4|88
1645651150000|2022-02-23 21:19:10|13532.7|13530.7|13531.6|13529.6|13533.7|13531.7|13530.9|13528.9|33
1645651160000|2022-02-23 21:19:20|13531.7|13529.7|13531.9|13529.9|13532.9|13530.9|13531.6|13529.6|4
1645651170000|2022-02-23 21:19:30|13532|13530|13533.5|13531.5|13533.5|13531.5|13531.9|13529.9|10
1645651180000|2022-02-23 21:19:40|13533.6|13531.6|13532.7|13530.7|13533.6|13531.6|13532.2|13530.2|12
1645651190000|2022-02-23 21:19:50|13532.9|13530.9|13531|13529|13532.9|13530.9|13530.5|13528.5|9
1645651200000|2022-02-23 21:20:00|13530.9|13528.9|13530.2|13528.2|13531.1|13529.1|13530.2|13528.2|11
1645651210000|2022-02-23 21:20:10|13530.6|13528.6|13529.1|13527.1|13530.9|13528.9|13528.9|13526.9|23
1645651220000|2022-02-23 21:20:20|13529|13527|13529.5|13527.5|13529.9|13527.9|13528.9|13526.9|11
1645651230000|2022-02-23 21:20:30|13529.6|13527.6|13530.2|13528.2|13530.9|13528.9|13529.5|13527.5|6
1645651240000|2022-02-23 21:20:40|13530.4|13528.4|13529.6|13527.6|13530.5|13528.5|13529.5|13527.5|10
1645651250000|2022-02-23 21:20:50|13530.1|13528.1|13529.7|13527.7|13530.1|13528.1|13529.1|13527.1|16
1645651260000|2022-02-23 21:21:00|13529.9|13527.9|13530.6|13528.6|13531.2|13529.2|13528.4|13526.4|42
1645651270000|2022-02-23 21:21:10|13530.5|13528.5|13528.7|13526.7|13531.2|13529.2|13527.9|13525.9|28
1645651280000|2022-02-23 21:21:20|13528.9|13526.9|13529.5|13527.5|13530.1|13528.1|13528.5|13526.5|10
1645651290000|2022-02-23 21:21:30|13529.6|13527.6|13528.9|13526.9|13530.5|13528.5|13528.7|13526.7|10
1645651300000|2022-02-23 21:21:40|13528.6|13526.6|13529.5|13527.5|13530.4|13528.4|13528.5|13526.5|12
1645651310000|2022-02-23 21:21:50|13529.4|13527.4|13529.2|13527.2|13529.6|13527.6|13529.1|13527.1|1
1645651320000|2022-02-23 21:22:00|13529.1|13527.1|13527.5|13525.5|13529.5|13527.5|13527.2|13525.2|13
1645651330000|2022-02-23 21:22:10|13527.6|13525.6|13528.1|13526.1|13528.4|13526.4|13527|13525|10
1645651340000|2022-02-23 21:22:20|13528|13526|13527.9|13525.9|13528.2|13526.2|13527.2|13525.2|9
1645651350000|2022-02-23 21:22:30|13528.1|13526.1|13528|13526|13529.1|13527.1|13527|13525|42
1645651360000|2022-02-23 21:22:40|13529|13527|13526.9|13524.9|13529.7|13527.7|13526.2|13524.2|127
1645651370000|2022-02-23 21:22:50|13527|13525|13529.1|13527.1|13529.1|13527.1|13526.5|13524.5|23
1645651380000|2022-02-23 21:23:00|13529|13527|13529|13527|13529.1|13527.1|13528.4|13526.4|13
1645651390000|2022-02-23 21:23:10|13529.1|13527.1|13529.5|13527.5|13529.7|13527.7|13529.1|13527.1|17
1645651400000|2022-02-23 21:23:20|13529.4|13527.4|13529.9|13527.9|13530.1|13528.1|13529.2|13527.2|17
1645651410000|2022-02-23 21:23:30|13530|13528|13530.9|13528.9|13531|13529|13529.9|13527.9|14
1645651420000|2022-02-23 21:23:40|13530.6|13528.6|13531|13529|13531.2|13529.2|13530.5|13528.5|12
1645651430000|2022-02-23 21:23:50|13530.9|13528.9|13530.7|13528.7|13530.9|13528.9|13530.6|13528.6|1
1645651440000|2022-02-23 21:24:00|13530.6|13528.6|13531.9|13529.9|13531.9|13529.9|13530.6|13528.6|6
1645651450000|2022-02-23 21:24:10|13531.7|13529.7|13530.7|13528.7|13531.7|13529.7|13530.7|13528.7|6
1645651460000|2022-02-23 21:24:20|13531.1|13529.1|13531.6|13529.6|13531.7|13529.7|13531.1|13529.1|11
1645651470000|2022-02-23 21:24:30|13531.4|13529.4|13529.5|13527.5|13531.4|13529.4|13529.5|13527.5|9
1645651480000|2022-02-23 21:24:40|13530.2|13528.2|13531.1|13529.1|13531.4|13529.4|13529.6|13527.6|3
1645651490000|2022-02-23 21:24:50|13531.2|13529.2|13532.2|13530.2|13532.7|13530.7|13530.9|13528.9|16
1645651500000|2022-02-23 21:25:00|13532.4|13530.4|13533.6|13531.6|13533.6|13531.6|13531.9|13529.9|19
1645651510000|2022-02-23 21:25:10|13533.7|13531.7|13533.9|13531.9|13534|13532|13533.2|13531.2|15
1645651520000|2022-02-23 21:25:20|13534.7|13532.7|13535|13533|13535.2|13533.2|13534.5|13532.5|23
1645651530000|2022-02-23 21:25:30|13534.9|13532.9|13533.2|13531.2|13534.9|13532.9|13533.2|13531.2|12
1645651540000|2022-02-23 21:25:40|13533.1|13531.1|13532.5|13530.5|13533.2|13531.2|13532|13530|8
1645651550000|2022-02-23 21:25:50|13532.6|13530.6|13532.5|13530.5|13532.7|13530.7|13532.1|13530.1|3
1645651560000|2022-02-23 21:26:00|13532.4|13530.4|13532.4|13530.4|13533.1|13531.1|13531.6|13529.6|10
1645651570000|2022-02-23 21:26:10|13532.2|13530.2|13531|13529|13532.5|13530.5|13531|13529|6
1645651580000|2022-02-23 21:26:20|13530.5|13528.5|13530|13528|13530.6|13528.6|13529.7|13527.7|4
1645651590000|2022-02-23 21:26:30|13529.7|13527.7|13528.9|13526.9|13530.5|13528.5|13528.7|13526.7|25
1645651600000|2022-02-23 21:26:40|13529.4|13527.4|13529.5|13527.5|13529.9|13527.9|13529.1|13527.1|11
1645651610000|2022-02-23 21:26:50|13529.6|13527.6|13529|13527|13529.6|13527.6|13528.6|13526.6|3
1645651620000|2022-02-23 21:27:00|13527.9|13525.9|13528.5|13526.5|13529.4|13527.4|13527.9|13525.9|35
1645651630000|2022-02-23 21:27:10|13528.4|13526.4|13526.5|13524.5|13529.4|13527.4|13526.2|13524.2|57
1645651640000|2022-02-23 21:27:20|13526.4|13524.4|13525|13523|13526.7|13524.7|13524.5|13522.5|17
1645651650000|2022-02-23 21:27:30|13525.1|13523.1|13526.2|13524.2|13526.2|13524.2|13524.9|13522.9|5
1645651660000|2022-02-23 21:27:40|13526.1|13524.1|13526.7|13524.7|13528|13526|13526.1|13524.1|13
1645651670000|2022-02-23 21:27:50|13526.4|13524.4|13527|13525|13527|13525|13525.7|13523.7|15
1645651680000|2022-02-23 21:28:00|13527.1|13525.1|13527.4|13525.4|13527.7|13525.7|13526.7|13524.7|30
1645651690000|2022-02-23 21:28:10|13527.5|13525.5|13528|13526|13528|13526|13527.1|13525.1|10
1645651700000|2022-02-23 21:28:20|13526.9|13524.9|13525.4|13523.4|13526.9|13524.9|13525.4|13523.4|30
1645651710000|2022-02-23 21:28:30|13525.6|13523.6|13524.7|13522.7|13525.7|13523.7|13524.1|13522.1|20
1645651720000|2022-02-23 21:28:40|13524.9|13522.9|13524.2|13522.2|13524.9|13522.9|13524.2|13522.2|22
1645651730000|2022-02-23 21:28:50|13524.1|13522.1|13523.4|13521.4|13524.1|13522.1|13522.1|13520.1|23
1645651740000|2022-02-23 21:29:00|13523.5|13521.5|13522.2|13520.2|13524.2|13522.2|13522|13520|133
1645651750000|2022-02-23 21:29:10|13522.4|13520.4|13524.7|13522.7|13524.7|13522.7|13522.4|13520.4|31
1645651760000|2022-02-23 21:29:20|13524.9|13522.9|13525.2|13523.2|13526.4|13524.4|13524.7|13522.7|21
1645651770000|2022-02-23 21:29:30|13525.1|13523.1|13526.1|13524.1|13526.5|13524.5|13525.1|13523.1|14
1645651780000|2022-02-23 21:29:40|13526|13524|13525.9|13523.9|13526.1|13524.1|13525.5|13523.5|14
1645651790000|2022-02-23 21:29:50|13526|13524|13525.4|13523.4|13526.1|13524.1|13525.4|13523.4|10
1645651800000|2022-02-23 21:30:00|13525.5|13523.5|13525.5|13523.5|13525.7|13523.7|13525.2|13523.2|11
1645651810000|2022-02-23 21:30:10|13525.6|13523.6|13525.6|13523.6|13526.1|13524.1|13525.5|13523.5|11
1645651820000|2022-02-23 21:30:20|13526.4|13524.4|13525.9|13523.9|13526.5|13524.5|13525.5|13523.5|22
1645651830000|2022-02-23 21:30:30|13526|13524|13524.9|13522.9|13526.1|13524.1|13524.9|13522.9|11
1645651840000|2022-02-23 21:30:40|13525|13523|13523.1|13521.1|13525|13523|13523.1|13521.1|10
1645651850000|2022-02-23 21:30:50|13523.2|13521.2|13522.7|13520.7|13523.4|13521.4|13522|13520|9
1645651860000|2022-02-23 21:31:00|13523.1|13521.1|13523.2|13521.2|13523.6|13521.6|13523|13521|17
1645651870000|2022-02-23 21:31:10|13523.1|13521.1|13522|13520|13523.9|13521.9|13521.9|13519.9|32
1645651880000|2022-02-23 21:31:20|13522.4|13520.4|13522.5|13520.5|13523.2|13521.2|13522.2|13520.2|13
1645651890000|2022-02-23 21:31:30|13522.2|13520.2|13522|13520|13522.2|13520.2|13521.7|13519.7|5
1645651900000|2022-02-23 21:31:40|13522.1|13520.1|13522.4|13520.4|13522.6|13520.6|13521.6|13519.6|5
1645651910000|2022-02-23 21:31:50|13522.1|13520.1|13521.4|13519.4|13522.6|13520.6|13521.4|13519.4|15
1645651920000|2022-02-23 21:32:00|13521.1|13519.1|13520.9|13518.9|13521.4|13519.4|13520.7|13518.7|5
1645651930000|2022-02-23 21:32:10|13519.1|13517.1|13519.2|13517.2|13519.5|13517.5|13519.1|13517.1|32
1645651940000|2022-02-23 21:32:20|13519.1|13517.1|13520.1|13518.1|13521|13519|13518.7|13516.7|24
1645651950000|2022-02-23 21:32:30|13520.2|13518.2|13519.9|13517.9|13520.2|13518.2|13519.9|13517.9|15
1645651960000|2022-02-23 21:32:40|13519.6|13517.6|13519.4|13517.4|13519.9|13517.9|13519|13517|22
1645651970000|2022-02-23 21:32:50|13519.6|13517.6|13519.1|13517.1|13519.6|13517.6|13519|13517|6
1645651980000|2022-02-23 21:33:00|13519.4|13517.4|13517.2|13515.2|13519.4|13517.4|13517.1|13515.1|24
1645651990000|2022-02-23 21:33:10|13517.1|13515.1|13516.5|13514.5|13517.4|13515.4|13516.1|13514.1|21
1645652000000|2022-02-23 21:33:20|13516.6|13514.6|13516|13514|13516.6|13514.6|13515.9|13513.9|4
1645652010000|2022-02-23 21:33:30|13516.1|13514.1|13516|13514|13516.1|13514.1|13516|13514|1
1645652020000|2022-02-23 21:33:40|13516.1|13514.1|13515.6|13513.6|13516.1|13514.1|13515.1|13513.1|24
1645652030000|2022-02-23 21:33:50|13515.4|13513.4|13514.6|13512.6|13515.7|13513.7|13514.6|13512.6|20
1645652040000|2022-02-23 21:34:00|13514.7|13512.7|13515.7|13513.7|13515.9|13513.9|13514.5|13512.5|14
1645652050000|2022-02-23 21:34:10|13515.5|13513.5|13514.7|13512.7|13515.5|13513.5|13514.4|13512.4|7
1645652060000|2022-02-23 21:34:20|13514.9|13512.9|13514.6|13512.6|13515.1|13513.1|13514.4|13512.4|1
1645652070000|2022-02-23 21:34:30|13514.5|13512.5|13514.6|13512.6|13514.7|13512.7|13514.4|13512.4|1
1645652080000|2022-02-23 21:34:40|13514.9|13512.9|13515.2|13513.2|13515.5|13513.5|13514.9|13512.9|13
1645652090000|2022-02-23 21:34:50|13515.1|13513.1|13514.5|13512.5|13515.4|13513.4|13514.5|13512.5|7
1645652100000|2022-02-23 21:35:00|13514.4|13512.4|13513|13511|13514.4|13512.4|13513|13511|27
1645652110000|2022-02-23 21:35:10|13512.9|13510.9|13513.4|13511.4|13513.6|13511.6|13512.9|13510.9|11
1645652120000|2022-02-23 21:35:20|13513.2|13511.2|13514.2|13512.2|13514.2|13512.2|13513.1|13511.1|9
1645652130000|2022-02-23 21:35:30|13514.4|13512.4|13513.1|13511.1|13514.6|13512.6|13513|13511|15
1645652140000|2022-02-23 21:35:40|13513|13511|13508.1|13506.1|13513|13511|13508.1|13506.1|85
1645652150000|2022-02-23 21:35:50|13508|13506|13506.6|13504.6|13508.2|13506.2|13506.5|13504.5|99
1645652160000|2022-02-23 21:36:00|13506.2|13504.2|13505.4|13503.4|13507|13505|13505.2|13503.2|32
1645652170000|2022-02-23 21:36:10|13505.5|13503.5|13505.1|13503.1|13506|13504|13504.7|13502.7|32
1645652180000|2022-02-23 21:36:20|13505|13503|13504.6|13502.6|13505.4|13503.4|13504.1|13502.1|34
1645652190000|2022-02-23 21:36:30|13504.4|13502.4|13504.9|13502.9|13505.4|13503.4|13502.4|13500.4|196
1645652200000|2022-02-23 21:36:40|13504.7|13502.7|13504.1|13502.1|13505.5|13503.5|13504.1|13502.1|45
1645652210000|2022-02-23 21:36:50|13504.2|13502.2|13504.1|13502.1|13504.7|13502.7|13504|13502|25
1645652220000|2022-02-23 21:37:00|13504.2|13502.2|13506.9|13504.9|13507|13505|13504.1|13502.1|74
1645652230000|2022-02-23 21:37:10|13506.6|13504.6|13505.6|13503.6|13507|13505|13505.1|13503.1|20
1645652240000|2022-02-23 21:37:20|13506.2|13504.2|13510.4|13508.4|13510.7|13508.7|13506.1|13504.1|48
1645652250000|2022-02-23 21:37:30|13510.5|13508.5|13520.7|13518.7|13521.1|13519.1|13510.5|13508.5|74
1645652260000|2022-02-23 21:37:40|13520.9|13518.9|13522.4|13520.4|13524.1|13522.1|13519.9|13517.9|90
1645652270000|2022-02-23 21:37:50|13522.5|13520.5|13521.1|13519.1|13523.1|13521.1|13521|13519|22
1645652280000|2022-02-23 21:38:00|13521|13519|13517.6|13515.6|13521.1|13519.1|13517.5|13515.5|23
1645652290000|2022-02-23 21:38:10|13516.4|13514.4|13516|13514|13517.7|13515.7|13515.9|13513.9|22
1645652300000|2022-02-23 21:38:20|13516.1|13514.1|13514.6|13512.6|13517.5|13515.5|13514.2|13512.2|23
1645652310000|2022-02-23 21:38:30|13514.5|13512.5|13517.7|13515.7|13518|13516|13514.5|13512.5|22
1645652320000|2022-02-23 21:38:40|13517.9|13515.9|13519.4|13517.4|13520.7|13518.7|13517.7|13515.7|15
1645652330000|2022-02-23 21:38:50|13519.2|13517.2|13518.1|13516.1|13519.7|13517.7|13517.9|13515.9|16
1645652340000|2022-02-23 21:39:00|13518.2|13516.2|13518.7|13516.7|13519.5|13517.5|13518.2|13516.2|10
1645652350000|2022-02-23 21:39:10|13518.5|13516.5|13517.7|13515.7|13518.7|13516.7|13517.6|13515.6|3
1645652360000|2022-02-23 21:39:20|13517.2|13515.2|13521|13519|13521|13519|13517.2|13515.2|18
1645652370000|2022-02-23 21:39:30|13520.9|13518.9|13520.9|13518.9|13521|13519|13519.7|13517.7|14
1645652380000|2022-02-23 21:39:40|13520.5|13518.5|13520.5|13518.5|13520.5|13518.5|13520|13518|2
1645652390000|2022-02-23 21:39:50|13520.6|13518.6|13518.5|13516.5|13520.6|13518.6|13517.9|13515.9|18
1645652400000|2022-02-23 21:40:00|13518.6|13516.6|13517.7|13515.7|13519|13517|13517.7|13515.7|23
1645652410000|2022-02-23 21:40:10|13517.6|13515.6|13518|13516|13518.1|13516.1|13517.6|13515.6|12
1645652420000|2022-02-23 21:40:20|13518.1|13516.1|13513.4|13511.4|13518.5|13516.5|13509.2|13507.2|252
1645652430000|2022-02-23 21:40:30|13512.7|13510.7|13515.1|13513.1|13515.5|13513.5|13511.2|13509.2|48
1645652440000|2022-02-23 21:40:40|13515|13513|13515.1|13513.1|13515.2|13513.2|13515|13513|1
1645652450000|2022-02-23 21:40:50|13514.9|13512.9|13507.2|13505.2|13514.9|13512.9|13505.7|13503.7|317
1645652460000|2022-02-23 21:41:00|13507.1|13505.1|13509.5|13507.5|13510.1|13508.1|13507.1|13505.1|29
1645652470000|2022-02-23 21:41:10|13508.7|13506.7|13509.2|13507.2|13509.7|13507.7|13508.7|13506.7|10
1645652480000|2022-02-23 21:41:20|13509.6|13507.6|13504.5|13502.5|13510.7|13508.7|13504|13502|198
1645652490000|2022-02-23 21:41:30|13504.4|13502.4|13502.9|13500.9|13504.4|13502.4|13502.2|13500.2|45
1645652500000|2022-02-23 21:41:40|13503|13501|13500.4|13498.4|13503|13501|13500.4|13498.4|70
1645652510000|2022-02-23 21:41:50|13500.6|13498.6|13499.4|13497.4|13500.9|13498.9|13499.2|13497.2|63
1645652520000|2022-02-23 21:42:00|13499.5|13497.5|13498.4|13496.4|13500.7|13498.7|13498.2|13496.2|69
1645652530000|2022-02-23 21:42:10|13495.7|13493.7|13494|13492|13495.7|13493.7|13493|13491|214
1645652540000|2022-02-23 21:42:20|13493.9|13491.9|13484.1|13482.1|13494.6|13492.6|13479.6|13477.6|397
1645652550000|2022-02-23 21:42:30|13483.2|13481.2|13488.7|13486.7|13489.7|13487.7|13482|13480|99
1645652560000|2022-02-23 21:42:40|13489.2|13487.2|13492.7|13490.7|13493.1|13491.1|13488|13486|31
1645652570000|2022-02-23 21:42:50|13492.9|13490.9|13492.5|13490.5|13493.1|13491.1|13491|13489|29
1645652580000|2022-02-23 21:43:00|13492.2|13490.2|13492.6|13490.6|13492.7|13490.7|13490|13488|29
1645652590000|2022-02-23 21:43:10|13492.7|13490.7|13490.6|13488.6|13493.2|13491.2|13490.4|13488.4|33
1645652600000|2022-02-23 21:43:20|13490.7|13488.7|13492.5|13490.5|13492.5|13490.5|13490.2|13488.2|31
1645652610000|2022-02-23 21:43:30|13492.4|13490.4|13494.5|13492.5|13495.1|13493.1|13492.2|13490.2|29
1645652620000|2022-02-23 21:43:40|13494.6|13492.6|13489.2|13487.2|13495.1|13493.1|13488.5|13486.5|52
1645652630000|2022-02-23 21:43:50|13488.9|13486.9|13488.7|13486.7|13490.2|13488.2|13488|13486|24
1645652640000|2022-02-23 21:44:00|13488.5|13486.5|13490|13488|13491.7|13489.7|13488.5|13486.5|25
1645652650000|2022-02-23 21:44:10|13488|13486|13492.9|13490.9|13492.9|13490.9|13488|13486|24
1645652660000|2022-02-23 21:44:20|13493|13491|13492.7|13490.7|13493.6|13491.6|13491.7|13489.7|13
1645652670000|2022-02-23 21:44:30|13492.9|13490.9|13493.4|13491.4|13495.1|13493.1|13492.7|13490.7|42
1645652680000|2022-02-23 21:44:40|13493.5|13491.5|13496.2|13494.2|13496.2|13494.2|13492.7|13490.7|16
1645652690000|2022-02-23 21:44:50|13496.1|13494.1|13494.2|13492.2|13496.9|13494.9|13494.2|13492.2|27
1645652700000|2022-02-23 21:45:00|13494.4|13492.4|13499.9|13497.9|13500.6|13498.6|13492.1|13490.1|116
1645652710000|2022-02-23 21:45:10|13499.7|13497.7|13504.1|13502.1|13507.1|13505.1|13499.7|13497.7|116
1645652720000|2022-02-23 21:45:20|13504|13502|13500.7|13498.7|13504|13502|13500.7|13498.7|48
1645652730000|2022-02-23 21:45:30|13500.5|13498.5|13500.1|13498.1|13500.7|13498.7|13499.4|13497.4|5
1645652740000|2022-02-23 21:45:40|13500|13498|13501.2|13499.2|13501.2|13499.2|13499.2|13497.2|20
1645652750000|2022-02-23 21:45:50|13501.1|13499.1|13499.4|13497.4|13501.1|13499.1|13498.9|13496.9|25
1645652760000|2022-02-23 21:46:00|13499.5|13497.5|13499.2|13497.2|13502.5|13500.5|13499.2|13497.2|46
1645652770000|2022-02-23 21:46:10|13499.4|13497.4|13499.1|13497.1|13499.6|13497.6|13498.9|13496.9|21
1645652780000|2022-02-23 21:46:20|13498.9|13496.9|13499.9|13497.9|13499.9|13497.9|13498.9|13496.9|11
1645652790000|2022-02-23 21:46:30|13499.1|13497.1|13500.5|13498.5|13500.5|13498.5|13499|13497|31
1645652800000|2022-02-23 21:46:40|13500.4|13498.4|13499.9|13497.9|13500.4|13498.4|13499.7|13497.7|6
1645652810000|2022-02-23 21:46:50|13499.7|13497.7|13499|13497|13499.7|13497.7|13499|13497|17
1645652820000|2022-02-23 21:47:00|13499.2|13497.2|13502.6|13500.6|13504.4|13502.4|13499.2|13497.2|30
1645652830000|2022-02-23 21:47:10|13502.5|13500.5|13501|13499|13502.6|13500.6|13501|13499|19
1645652840000|2022-02-23 21:47:20|13501.1|13499.1|13496.9|13494.9|13501.2|13499.2|13496.5|13494.5|52
1645652850000|2022-02-23 21:47:30|13497|13495|13499.4|13497.4|13499.7|13497.7|13496.7|13494.7|39
1645652860000|2022-02-23 21:47:40|13499.2|13497.2|13500.5|13498.5|13500.7|13498.7|13497.9|13495.9|16
1645652870000|2022-02-23 21:47:50|13500|13498|13499.6|13497.6|13500.2|13498.2|13498.5|13496.5|9
1645652880000|2022-02-23 21:48:00|13499.5|13497.5|13501|13499|13501|13499|13499.1|13497.1|26
1645652890000|2022-02-23 21:48:10|13501.1|13499.1|13503.1|13501.1|13503.2|13501.2|13501.1|13499.1|13
1645652900000|2022-02-23 21:48:20|13503.7|13501.7|13505.1|13503.1|13506.5|13504.5|13503.7|13501.7|37
1645652910000|2022-02-23 21:48:30|13505|13503|13502.7|13500.7|13505.1|13503.1|13502.2|13500.2|13
1645652920000|2022-02-23 21:48:40|13502.6|13500.6|13503.2|13501.2|13503.2|13501.2|13502.4|13500.4|13
1645652930000|2022-02-23 21:48:50|13502.9|13500.9|13503.6|13501.6|13503.6|13501.6|13502.7|13500.7|5
1645652940000|2022-02-23 21:49:00|13503.7|13501.7|13503.7|13501.7|13505.2|13503.2|13502.4|13500.4|37
1645652950000|2022-02-23 21:49:10|13503.6|13501.6|13501.2|13499.2|13504|13502|13500.2|13498.2|23
1645652960000|2022-02-23 21:49:20|13500.4|13498.4|13501.2|13499.2|13501.9|13499.9|13500.2|13498.2|10
1645652970000|2022-02-23 21:49:30|13501.4|13499.4|13502.9|13500.9|13503.7|13501.7|13501.4|13499.4|32
1645652980000|2022-02-23 21:49:40|13503.9|13501.9|13503.2|13501.2|13505.6|13503.6|13503.2|13501.2|22
1645652990000|2022-02-23 21:49:50|13502.1|13500.1|13502|13500|13502.7|13500.7|13500.5|13498.5|16
1645653000000|2022-02-23 21:50:00|13502.5|13500.5|13502|13500|13504|13502|13500.5|13498.5|27
1645653010000|2022-02-23 21:50:10|13501.6|13499.6|13501.5|13499.5|13502|13500|13501.1|13499.1|9
1645653020000|2022-02-23 21:50:20|13501.4|13499.4|13501|13499|13502.4|13500.4|13500.5|13498.5|28
1645653030000|2022-02-23 21:50:30|13500.9|13498.9|13501.5|13499.5|13501.5|13499.5|13500.7|13498.7|4
1645653040000|2022-02-23 21:50:40|13501.4|13499.4|13501.1|13499.1|13501.4|13499.4|13500.9|13498.9|11
1645653050000|2022-02-23 21:50:50|13501|13499|13500.6|13498.6|13502.4|13500.4|13500.6|13498.6|31
1645653060000|2022-02-23 21:51:00|13500.9|13498.9|13499.5|13497.5|13501.2|13499.2|13499.5|13497.5|18
1645653070000|2022-02-23 21:51:10|13499.4|13497.4|13496|13494|13499.4|13497.4|13495.9|13493.9|55
1645653080000|2022-02-23 21:51:20|13495.9|13493.9|13497.5|13495.5|13499|13497|13495.9|13493.9|33
1645653090000|2022-02-23 21:51:30|13497.6|13495.6|13497.2|13495.2|13498|13496|13496.1|13494.1|7
1645653100000|2022-02-23 21:51:40|13497.5|13495.5|13498|13496|13498.7|13496.7|13497.1|13495.1|18
1645653110000|2022-02-23 21:51:50|13498.1|13496.1|13499.2|13497.2|13499.7|13497.7|13498.1|13496.1|13
1645653120000|2022-02-23 21:52:00|13498.6|13496.6|13501.4|13499.4|13501.4|13499.4|13498.1|13496.1|35
1645653130000|2022-02-23 21:52:10|13501.5|13499.5|13500|13498|13501.6|13499.6|13500|13498|8
1645653140000|2022-02-23 21:52:20|13499.5|13497.5|13500|13498|13500.6|13498.6|13499.5|13497.5|8
1645653150000|2022-02-23 21:52:30|13499.9|13497.9|13498.2|13496.2|13499.9|13497.9|13498.2|13496.2|7
1645653160000|2022-02-23 21:52:40|13498.4|13496.4|13496.9|13494.9|13498.7|13496.7|13496.9|13494.9|13
1645653170000|2022-02-23 21:52:50|13496.4|13494.4|13496.5|13494.5|13497|13495|13496.1|13494.1|21
1645653180000|2022-02-23 21:53:00|13496.4|13494.4|13495.5|13493.5|13496.5|13494.5|13495.1|13493.1|25
1645653190000|2022-02-23 21:53:10|13495.4|13493.4|13494|13492|13496.2|13494.2|13492.6|13490.6|52
1645653200000|2022-02-23 21:53:20|13495.9|13493.9|13494.2|13492.2|13495.9|13493.9|13494.2|13492.2|12
1645653210000|2022-02-23 21:53:30|13494.1|13492.1|13495.9|13493.9|13495.9|13493.9|13493.7|13491.7|19
1645653220000|2022-02-23 21:53:40|13495.7|13493.7|13492.9|13490.9|13495.7|13493.7|13492.4|13490.4|59
1645653230000|2022-02-23 21:53:50|13492.7|13490.7|13491.2|13489.2|13493.6|13491.6|13490.9|13488.9|30
1645653240000|2022-02-23 21:54:00|13491.4|13489.4|13493.4|13491.4|13493.5|13491.5|13491.2|13489.2|20
1645653250000|2022-02-23 21:54:10|13493.5|13491.5|13494.1|13492.1|13494.4|13492.4|13493.4|13491.4|11
1645653260000|2022-02-23 21:54:20|13494.2|13492.2|13494.4|13492.4|13494.5|13492.5|13494|13492|6
1645653270000|2022-02-23 21:54:30|13494.2|13492.2|13498.1|13496.1|13498.1|13496.1|13494.2|13492.2|34
1645653280000|2022-02-23 21:54:40|13498|13496|13498|13496|13498|13496|13496|13494|12
1645653290000|2022-02-23 21:54:50|13498.1|13496.1|13499.6|13497.6|13500.2|13498.2|13498.1|13496.1|23
1645653300000|2022-02-23 21:55:00|13499.5|13497.5|13497.5|13495.5|13499.7|13497.7|13497.2|13495.2|20
1645653310000|2022-02-23 21:55:10|13496.9|13494.9|13496.1|13494.1|13496.9|13494.9|13496|13494|15
1645653320000|2022-02-23 21:55:20|13496.2|13494.2|13496.7|13494.7|13496.7|13494.7|13496.1|13494.1|5
1645653330000|2022-02-23 21:55:30|13496.6|13494.6|13493.7|13491.7|13496.6|13494.6|13493.6|13491.6|12
1645653340000|2022-02-23 21:55:40|13493.6|13491.6|13492.9|13490.9|13494|13492|13492.9|13490.9|14
1645653350000|2022-02-23 21:55:50|13492.6|13490.6|13492.5|13490.5|13493.1|13491.1|13491.7|13489.7|11
1645653360000|2022-02-23 21:56:00|13492.6|13490.6|13491.6|13489.6|13492.7|13490.7|13491.6|13489.6|18
1645653370000|2022-02-23 21:56:10|13491.7|13489.7|13491.5|13489.5|13491.9|13489.9|13491.5|13489.5|10
1645653380000|2022-02-23 21:56:20|13490.9|13488.9|13492.1|13490.1|13492.1|13490.1|13490.5|13488.5|19
1645653390000|2022-02-23 21:56:30|13492.2|13490.2|13493|13491|13493|13491|13492.2|13490.2|21
1645653400000|2022-02-23 21:56:40|13492.9|13490.9|13493.1|13491.1|13494|13492|13492.9|13490.9|8
1645653410000|2022-02-23 21:56:50|13492.7|13490.7|13491|13489|13493.2|13491.2|13491|13489|48
1645653420000|2022-02-23 21:57:00|13490.6|13488.6|13488.5|13486.5|13490.6|13488.6|13488.4|13486.4|34
1645653430000|2022-02-23 21:57:10|13489|13487|13488.4|13486.4|13489.7|13487.7|13488.1|13486.1|29
1645653440000|2022-02-23 21:57:20|13488.5|13486.5|13488.7|13486.7|13488.7|13486.7|13488|13486|24
1645653450000|2022-02-23 21:57:30|13488.6|13486.6|13487.2|13485.2|13488.6|13486.6|13487.2|13485.2|64
1645653460000|2022-02-23 21:57:40|13486.2|13484.2|13486|13484|13487.4|13485.4|13485.4|13483.4|60
1645653470000|2022-02-23 21:57:50|13486.2|13484.2|13485.1|13483.1|13486.6|13484.6|13484.5|13482.5|33
1645653480000|2022-02-23 21:58:00|13484.6|13482.6|13487.2|13485.2|13487.6|13485.6|13484.6|13482.6|27
1645653490000|2022-02-23 21:58:10|13487.1|13485.1|13490.1|13488.1|13490.4|13488.4|13487.1|13485.1|44
1645653500000|2022-02-23 21:58:20|13490.2|13488.2|13489.7|13487.7|13490.4|13488.4|13489.5|13487.5|9
1645653510000|2022-02-23 21:58:30|13489.9|13487.9|13491.9|13489.9|13491.9|13489.9|13489.9|13487.9|14
1645653520000|2022-02-23 21:58:40|13491.7|13489.7|13491.9|13489.9|13492.2|13490.2|13491.5|13489.5|30
1645653530000|2022-02-23 21:58:50|13492|13490|13492.2|13490.2|13492.2|13490.2|13491.6|13489.6|44
1645653540000|2022-02-23 21:59:00|13492.1|13490.1|13491.1|13489.1|13492.4|13490.4|13491.1|13489.1|20
1645653550000|2022-02-23 21:59:10|13489.9|13487.9|13489.7|13487.7|13489.9|13487.9|13489|13487|9
1645653560000|2022-02-23 21:59:20|13489.6|13487.6|13490.2|13488.2|13491.2|13489.2|13489.5|13487.5|30
1645653570000|2022-02-23 21:59:30|13490.1|13488.1|13491|13489|13491.7|13489.7|13489.7|13487.7|18
1645653580000|2022-02-23 21:59:40|13490.7|13488.7|13493.6|13491.6|13493.6|13491.6|13490.7|13488.7|39
1645653590000|2022-02-23 21:59:50|13493|13491|13494.8|13489.8|13494.8|13492.5|13491.2|13489.2|57
1645653600000|2022-02-23 22:00:00|13493.5|13488.5|13494.6|13489.6|13494.7|13489.7|13493.3|13488.3|0
1645653610000|2022-02-23 22:00:10|13494.7|13489.7|13495.8|13490.8|13496|13491|13494.7|13489.7|0
1645653620000|2022-02-23 22:00:20|13495.6|13490.6|13495.9|13490.9|13496.9|13491.9|13495.6|13490.6|0
1645653630000|2022-02-23 22:00:30|13496.3|13491.3|13495.4|13490.4|13496.9|13491.9|13495.4|13490.4|0
1645653640000|2022-02-23 22:00:40|13494.8|13489.8|13497.3|13492.3|13497.3|13492.3|13494.8|13489.8|0
1645653650000|2022-02-23 22:00:50|13497.4|13492.4|13497.3|13492.3|13497.4|13492.4|13497.3|13492.3|0
1645653660000|2022-02-23 22:01:00|13497.4|13492.4|13496.6|13491.6|13497.4|13492.4|13496.6|13491.6|0
1645653670000|2022-02-23 22:01:10|13497.3|13492.3|13497.4|13492.4|13497.4|13492.4|13497.3|13492.3|0
1645653680000|2022-02-23 22:01:20|13497.6|13492.6|13495.3|13490.3|13497.6|13492.6|13495.1|13490.1|0
1645653690000|2022-02-23 22:01:30|13495.1|13490.1|13495|13490|13495.3|13490.3|13495|13490|0
1645653700000|2022-02-23 22:01:40|13494.9|13489.9|13494.9|13489.9|13494.9|13489.9|13494.9|13489.9|0
1645653720000|2022-02-23 22:02:00|13495|13490|13494.9|13489.9|13495|13490|13494.9|13489.9|0
1645653730000|2022-02-23 22:02:10|13494.8|13489.8|13494.7|13489.7|13494.8|13489.8|13494.7|13489.7|0
1645653740000|2022-02-23 22:02:20|13494.6|13489.6|13494.5|13489.5|13494.6|13489.6|13494.5|13489.5|0
1645653750000|2022-02-23 22:02:30|13494.4|13489.4|13495|13490|13495.7|13490.7|13494.4|13489.4|0
1645653760000|2022-02-23 22:02:40|13495.1|13490.1|13494.2|13489.2|13495.1|13490.1|13492.9|13487.9|0
1645653770000|2022-02-23 22:02:50|13494.3|13489.3|13495.2|13490.2|13495.2|13490.2|13494.3|13489.3|0
1645653780000|2022-02-23 22:03:00|13495.1|13490.1|13495.6|13490.6|13495.6|13490.6|13495.1|13490.1|0
1645653790000|2022-02-23 22:03:10|13495.5|13490.5|13495.7|13490.7|13495.8|13490.8|13495.5|13490.5|0
1645653810000|2022-02-23 22:03:30|13495.3|13490.3|13495.5|13490.5|13495.5|13490.5|13495.3|13490.3|0
1645653820000|2022-02-23 22:03:40|13495.4|13490.4|13496.4|13491.4|13496.4|13491.4|13495.4|13490.4|0
1645653830000|2022-02-23 22:03:50|13495.4|13490.4|13495.4|13490.4|13495.4|13490.4|13495.4|13490.4|0
1645653840000|2022-02-23 22:04:00|13495.8|13490.8|13496|13491|13496|13491|13495.8|13490.8|0
1645653850000|2022-02-23 22:04:10|13495.9|13490.9|13495.9|13490.9|13495.9|13490.9|13495.9|13490.9|0
1645653860000|2022-02-23 22:04:20|13496|13491|13496.1|13491.1|13496.1|13491.1|13495.9|13490.9|0
1645653870000|2022-02-23 22:04:30|13495.4|13490.4|13495.4|13490.4|13495.5|13490.5|13495.3|13490.3|0
1645653880000|2022-02-23 22:04:40|13495.5|13490.5|13495.8|13490.8|13495.8|13490.8|13495.5|13490.5|0
1645653890000|2022-02-23 22:04:50|13495.5|13490.5|13496.4|13491.4|13496.4|13491.4|13495.3|13490.3|0
1645653900000|2022-02-23 22:05:00|13496.3|13491.3|13496.3|13491.3|13496.3|13491.3|13496.3|13491.3|0
1645653910000|2022-02-23 22:05:10|13496.4|13491.4|13496.5|13491.5|13496.5|13491.5|13496.4|13491.4|0
1645653920000|2022-02-23 22:05:20|13496.4|13491.4|13496.3|13491.3|13496.4|13491.4|13496.3|13491.3|0
1645653930000|2022-02-23 22:05:30|13496.2|13491.2|13496.2|13491.2|13496.2|13491.2|13496.2|13491.2|0
1645653940000|2022-02-23 22:05:40|13496.4|13491.4|13496.4|13491.4|13496.4|13491.4|13496.4|13491.4|0
1645653970000|2022-02-23 22:06:10|13496.5|13491.5|13496.6|13491.6|13496.6|13491.6|13496.5|13491.5|0
1645653990000|2022-02-23 22:06:30|13495.4|13490.4|13495.4|13490.4|13495.4|13490.4|13495.4|13490.4|0
1645654000000|2022-02-23 22:06:40|13495.5|13490.5|13496.8|13491.8|13496.8|13491.8|13495.5|13490.5|0
1645654010000|2022-02-23 22:06:50|13496.9|13491.9|13496.9|13491.9|13496.9|13491.9|13496.9|13491.9|0
1645654020000|2022-02-23 22:07:00|13497.1|13492.1|13497.1|13492.1|13497.1|13492.1|13497.1|13492.1|0
1645654040000|2022-02-23 22:07:20|13496.9|13491.9|13496.5|13491.5|13496.9|13491.9|13496.5|13491.5|0
1645654070000|2022-02-23 22:07:50|13496.2|13491.2|13496.5|13491.5|13496.5|13491.5|13496.2|13491.2|0
1645654080000|2022-02-23 22:08:00|13496.1|13491.1|13496.3|13491.3|13497|13492|13496.1|13491.1|0
1645654090000|2022-02-23 22:08:10|13496.5|13491.5|13496|13491|13496.5|13491.5|13495.9|13490.9|0
1645654100000|2022-02-23 22:08:20|13495.8|13490.8|13495.6|13490.6|13495.8|13490.8|13495.6|13490.6|0
1645654110000|2022-02-23 22:08:30|13495.8|13490.8|13495.7|13490.7|13495.8|13490.8|13495.7|13490.7|0
1645654140000|2022-02-23 22:09:00|13496.1|13491.1|13496.1|13491.1|13496.1|13491.1|13496.1|13491.1|0
1645654150000|2022-02-23 22:09:10|13495.7|13490.7|13495.7|13490.7|13495.7|13490.7|13495.7|13490.7|0
1645654160000|2022-02-23 22:09:20|13496.5|13491.5|13496.5|13491.5|13496.5|13491.5|13496.5|13491.5|0
1645654180000|2022-02-23 22:09:40|13496.6|13491.6|13496.5|13491.5|13496.6|13491.6|13496.5|13491.5|0
1645654190000|2022-02-23 22:09:50|13496.7|13491.7|13496.5|13491.5|13496.7|13491.7|13496.5|13491.5|0
1645654200000|2022-02-23 22:10:00|13496.4|13491.4|13496.4|13491.4|13496.4|13491.4|13496.4|13491.4|0
1645654210000|2022-02-23 22:10:10|13496.3|13491.3|13496.2|13491.2|13496.4|13491.4|13496.2|13491.2|0
1645654220000|2022-02-23 22:10:20|13496|13491|13496.2|13491.2|13496.3|13491.3|13496|13491|0
1645654230000|2022-02-23 22:10:30|13496.3|13491.3|13496.2|13491.2|13496.3|13491.3|13496.2|13491.2|0
1645654240000|2022-02-23 22:10:40|13497.4|13492.4|13497.5|13492.5|13497.5|13492.5|13497.4|13492.4|0
1645654250000|2022-02-23 22:10:50|13496|13491|13496|13491|13496|13491|13496|13491|0
1645654270000|2022-02-23 22:11:10|13496.1|13491.1|13495.5|13490.5|13496.1|13491.1|13495.5|13490.5|0
1645654290000|2022-02-23 22:11:30|13495.8|13490.8|13496.1|13491.1|13496.1|13491.1|13495.8|13490.8|0
1645654300000|2022-02-23 22:11:40|13495.7|13490.7|13496|13491|13496.1|13491.1|13495.5|13490.5|0
1645654310000|2022-02-23 22:11:50|13495.8|13490.8|13495.7|13490.7|13495.8|13490.8|13495.7|13490.7|0
1645654350000|2022-02-23 22:12:30|13495.8|13490.8|13495.8|13490.8|13495.8|13490.8|13495.8|13490.8|0
1645654360000|2022-02-23 22:12:40|13495.9|13490.9|13496.1|13491.1|13496.3|13491.3|13495.9|13490.9|0
1645654370000|2022-02-23 22:12:50|13496|13491|13495.6|13490.6|13496|13491|13495.6|13490.6|0
1645654380000|2022-02-23 22:13:00|13495.8|13490.8|13495.8|13490.8|13495.8|13490.8|13495.8|13490.8|0
1645654390000|2022-02-23 22:13:10|13495.7|13490.7|13495.9|13490.9|13495.9|13490.9|13495.7|13490.7|0
1645654410000|2022-02-23 22:13:30|13495.8|13490.8|13495.1|13490.1|13495.8|13490.8|13495.1|13490.1|0
1645654420000|2022-02-23 22:13:40|13496|13491|13496|13491|13496|13491|13496|13491|0
1645654430000|2022-02-23 22:13:50|13497.6|13492.6|13497.4|13492.4|13497.6|13492.6|13497.4|13492.4|0
1645654440000|2022-02-23 22:14:00|13497.1|13492.1|13496.1|13491.1|13497.1|13492.1|13496.1|13491.1|0
1645654450000|2022-02-23 22:14:10|13495.9|13490.9|13496.9|13491.9|13497.2|13492.2|13495.9|13490.9|0
1645654470000|2022-02-23 22:14:30|13497.6|13492.6|13496.1|13491.1|13497.6|13492.6|13496.1|13491.1|0
1645654480000|2022-02-23 22:14:40|13496.2|13491.2|13496.2|13491.2|13496.2|13491.2|13496.2|13491.2|0
1645654500000|2022-02-23 22:15:00|13496|13491|13496|13491|13496|13491|13496|13491|0
1645654510000|2022-02-23 22:15:10|13495.9|13490.9|13495.9|13490.9|13495.9|13490.9|13495.9|13490.9|0
1645654520000|2022-02-23 22:15:20|13495.8|13490.8|13495.6|13490.6|13496|13491|13495.5|13490.5|0
1645654530000|2022-02-23 22:15:30|13494.8|13489.8|13495|13490|13495|13490|13493.5|13488.5|0
1645654540000|2022-02-23 22:15:40|13494.8|13489.8|13494.7|13489.7|13495|13490|13494.7|13489.7|0
1645654550000|2022-02-23 22:15:50|13494.6|13489.6|13494.6|13489.6|13494.6|13489.6|13494.6|13489.6|0
1645654570000|2022-02-23 22:16:10|13494.5|13489.5|13494.4|13489.4|13494.6|13489.6|13494.4|13489.4|0
1645654580000|2022-02-23 22:16:20|13494.3|13489.3|13494.1|13489.1|13494.3|13489.3|13494.1|13489.1|0
1645654590000|2022-02-23 22:16:30|13494|13489|13494|13489|13494|13489|13494|13489|0
1645654600000|2022-02-23 22:16:40|13494.1|13489.1|13493.9|13488.9|13494.1|13489.1|13493.9|13488.9|0
1645654610000|2022-02-23 22:16:50|13494.6|13489.6|13494.6|13489.6|13495.7|13490.7|13493.8|13488.8|0
1645654620000|2022-02-23 22:17:00|13494|13489|13493.9|13488.9|13494|13489|13493.9|13488.9|0
1645654630000|2022-02-23 22:17:10|13493.6|13488.6|13493.6|13488.6|13493.6|13488.6|13493.6|13488.6|0
1645654640000|2022-02-23 22:17:20|13493.5|13488.5|13493.5|13488.5|13493.5|13488.5|13493.5|13488.5|0
1645654650000|2022-02-23 22:17:30|13493.7|13488.7|13493.7|13488.7|13493.7|13488.7|13493.7|13488.7|0
1645654660000|2022-02-23 22:17:40|13493.6|13488.6|13493.6|13488.6|13493.6|13488.6|13493.6|13488.6|0
1645654670000|2022-02-23 22:17:50|13492.5|13487.5|13492.5|13487.5|13492.5|13487.5|13492.5|13487.5|0
1645654680000|2022-02-23 22:18:00|13492.4|13487.4|13493.2|13488.2|13493.2|13488.2|13492.4|13487.4|0
1645654700000|2022-02-23 22:18:20|13493.3|13488.3|13493.4|13488.4|13493.4|13488.4|13493.3|13488.3|0
1645654710000|2022-02-23 22:18:30|13493.3|13488.3|13493.3|13488.3|13493.3|13488.3|13493.3|13488.3|0
1645654730000|2022-02-23 22:18:50|13492.9|13487.9|13492.8|13487.8|13492.9|13487.9|13492.8|13487.8|0
1645654760000|2022-02-23 22:19:20|13492.7|13487.7|13492.6|13487.6|13492.7|13487.7|13492.6|13487.6|0
1645654770000|2022-02-23 22:19:30|13492.2|13487.2|13492.1|13487.1|13492.2|13487.2|13491.6|13486.6|0
1645654780000|2022-02-23 22:19:40|13492.5|13487.5|13492.5|13487.5|13492.5|13487.5|13492.5|13487.5|0
1645654790000|2022-02-23 22:19:50|13492.4|13487.4|13492.4|13487.4|13492.4|13487.4|13492.4|13487.4|0
1645654800000|2022-02-23 22:20:00|13491.6|13486.6|13491.4|13486.4|13492.4|13487.4|13489.7|13484.7|0
1645654810000|2022-02-23 22:20:10|13491.5|13486.5|13491.6|13486.6|13491.6|13486.6|13491.3|13486.3|0
1645654820000|2022-02-23 22:20:20|13491.3|13486.3|13491.8|13486.8|13491.8|13486.8|13491.1|13486.1|0
1645654830000|2022-02-23 22:20:30|13491.9|13486.9|13492.3|13487.3|13492.3|13487.3|13491.9|13486.9|0
1645654840000|2022-02-23 22:20:40|13492.2|13487.2|13491.5|13486.5|13492.3|13487.3|13491.5|13486.5|0
1645654850000|2022-02-23 22:20:50|13492.2|13487.2|13492.2|13487.2|13492.2|13487.2|13492.2|13487.2|0
1645654860000|2022-02-23 22:21:00|13492.6|13487.6|13492.4|13487.4|13492.9|13487.9|13492.4|13487.4|0
1645654870000|2022-02-23 22:21:10|13492.9|13487.9|13492.3|13487.3|13492.9|13487.9|13492.3|13487.3|0
1645654880000|2022-02-23 22:21:20|13492.4|13487.4|13494.6|13489.6|13494.6|13489.6|13492.4|13487.4|0
1645654890000|2022-02-23 22:21:30|13494.7|13489.7|13492.5|13487.5|13494.7|13489.7|13492.5|13487.5|0
1645654900000|2022-02-23 22:21:40|13493|13488|13491.1|13486.1|13493|13488|13491.1|13486.1|0
1645654920000|2022-02-23 22:22:00|13491|13486|13491|13486|13491|13486|13491|13486|0
1645654930000|2022-02-23 22:22:10|13491.1|13486.1|13491|13486|13491.1|13486.1|13491|13486|0
1645654940000|2022-02-23 22:22:20|13490.9|13485.9|13490.4|13485.4|13491|13486|13490.4|13485.4|0
1645654960000|2022-02-23 22:22:40|13490.3|13485.3|13488.9|13483.9|13490.3|13485.3|13488.9|13483.9|0
1645654970000|2022-02-23 22:22:50|13489|13484|13488.9|13483.9|13489|13484|13488.9|13483.9|0
1645654980000|2022-02-23 22:23:00|13489|13484|13489|13484|13489|13484|13489|13484|0
1645654990000|2022-02-23 22:23:10|13488.9|13483.9|13488.9|13483.9|13488.9|13483.9|13488.9|13483.9|0
1645655000000|2022-02-23 22:23:20|13489|13484|13489|13484|13489|13484|13488.9|13483.9|0
1645655010000|2022-02-23 22:23:30|13488.9|13483.9|13488.9|13483.9|13488.9|13483.9|13488.9|13483.9|0
1645655020000|2022-02-23 22:23:40|13489|13484|13488.8|13483.8|13489|13484|13488.8|13483.8|0
1645655030000|2022-02-23 22:23:50|13488.4|13483.4|13488.4|13483.4|13488.4|13483.4|13488.4|13483.4|0
1645655040000|2022-02-23 22:24:00|13488.1|13483.1|13488.7|13483.7|13488.7|13483.7|13488.1|13483.1|0
1645655050000|2022-02-23 22:24:10|13488.2|13483.2|13489.1|13484.1|13489.1|13484.1|13488.2|13483.2|0
1645655060000|2022-02-23 22:24:20|13489.5|13484.5|13489|13484|13489.6|13484.6|13489|13484|0
1645655070000|2022-02-23 22:24:30|13489.4|13484.4|13489.5|13484.5|13489.5|13484.5|13489.4|13484.4|0
1645655080000|2022-02-23 22:24:40|13489.4|13484.4|13489|13484|13489.4|13484.4|13489|13484|0
1645655090000|2022-02-23 22:24:50|13489.4|13484.4|13489.6|13484.6|13489.6|13484.6|13489.4|13484.4|0
1645655100000|2022-02-23 22:25:00|13489.4|13484.4|13489|13484|13489.4|13484.4|13489|13484|0
1645655110000|2022-02-23 22:25:10|13488.5|13483.5|13489|13484|13489|13484|13488.5|13483.5|0
1645655120000|2022-02-23 22:25:20|13488.9|13483.9|13489.3|13484.3|13489.3|13484.3|13488.9|13483.9|0
1645655130000|2022-02-23 22:25:30|13488.8|13483.8|13488.8|13483.8|13488.8|13483.8|13488.8|13483.8|0
1645655140000|2022-02-23 22:25:40|13488.7|13483.7|13488.2|13483.2|13488.7|13483.7|13488.2|13483.2|0
1645655150000|2022-02-23 22:25:50|13487.8|13482.8|13486.9|13481.9|13487.8|13482.8|13486.9|13481.9|0
1645655160000|2022-02-23 22:26:00|13486.8|13481.8|13487.3|13482.3|13487.4|13482.4|13486.8|13481.8|0
1645655170000|2022-02-23 22:26:10|13487.8|13482.8|13487.4|13482.4|13487.8|13482.8|13487.4|13482.4|0
1645655180000|2022-02-23 22:26:20|13487.9|13482.9|13488.1|13483.1|13488.1|13483.1|13487.7|13482.7|0
1645655190000|2022-02-23 22:26:30|13487.7|13482.7|13487.2|13482.2|13487.7|13482.7|13487.2|13482.2|0
1645655200000|2022-02-23 22:26:40|13487.6|13482.6|13487.6|13482.6|13487.6|13482.6|13487.6|13482.6|0
1645655210000|2022-02-23 22:26:50|13487.1|13482.1|13487.1|13482.1|13487.1|13482.1|13486.7|13481.7|0
1645655220000|2022-02-23 22:27:00|13487.2|13482.2|13486.8|13481.8|13487.3|13482.3|13486.8|13481.8|0
1645655230000|2022-02-23 22:27:10|13487.3|13482.3|13487.3|13482.3|13487.3|13482.3|13487.3|13482.3|0
1645655240000|2022-02-23 22:27:20|13486.5|13481.5|13485.4|13480.4|13486.5|13481.5|13485.4|13480.4|0
1645655250000|2022-02-23 22:27:30|13485.3|13480.3|13485.3|13480.3|13485.8|13480.8|13485.3|13480.3|0
1645655260000|2022-02-23 22:27:40|13484.8|13479.8|13485.3|13480.3|13485.5|13480.5|13484.7|13479.7|0
1645655270000|2022-02-23 22:27:50|13485.5|13480.5|13485.7|13480.7|13485.7|13480.7|13485.5|13480.5|0
1645655280000|2022-02-23 22:28:00|13485.4|13480.4|13485.3|13480.3|13485.7|13480.7|13485.2|13480.2|0
1645655290000|2022-02-23 22:28:10|13485.2|13480.2|13485.2|13480.2|13485.2|13480.2|13485.2|13480.2|0
1645655300000|2022-02-23 22:28:20|13485.1|13480.1|13486.1|13481.1|13486.1|13481.1|13485.1|13480.1|0
1645655310000|2022-02-23 22:28:30|13485.5|13480.5|13486.1|13481.1|13486.1|13481.1|13485.5|13480.5|0
1645655320000|2022-02-23 22:28:40|13485.5|13480.5|13485.5|13480.5|13486.1|13481.1|13485.5|13480.5|0
1645655330000|2022-02-23 22:28:50|13485.9|13480.9|13483.9|13478.9|13485.9|13480.9|13483.9|13478.9|0
1645655340000|2022-02-23 22:29:00|13483.6|13478.6|13483.9|13478.9|13485.3|13480.3|13483.6|13478.6|0
1645655350000|2022-02-23 22:29:10|13483.5|13478.5|13484.3|13479.3|13484.9|13479.9|13483.4|13478.4|0
1645655360000|2022-02-23 22:29:20|13483.9|13478.9|13483.9|13478.9|13483.9|13478.9|13483.4|13478.4|0
1645655370000|2022-02-23 22:29:30|13484|13479|13483.3|13478.3|13484.1|13479.1|13483.3|13478.3|0
1645655380000|2022-02-23 22:29:40|13483.2|13478.2|13484|13479|13484|13479|13483.2|13478.2|0
1645655390000|2022-02-23 22:29:50|13483.7|13478.7|13482.6|13477.6|13483.7|13478.7|13482.4|13477.4|0
1645655400000|2022-02-23 22:30:00|13482.5|13477.5|13481.4|13476.4|13482.6|13477.6|13481.3|13476.3|0
1645655410000|2022-02-23 22:30:10|13481.9|13476.9|13481.4|13476.4|13481.9|13476.9|13481.4|13476.4|0
1645655420000|2022-02-23 22:30:20|13481.9|13476.9|13481.8|13476.8|13481.9|13476.9|13481.8|13476.8|0
1645655430000|2022-02-23 22:30:30|13481.5|13476.5|13481.7|13476.7|13481.7|13476.7|13481|13476|0
1645655440000|2022-02-23 22:30:40|13481.8|13476.8|13481.7|13476.7|13481.8|13476.8|13481.7|13476.7|0
1645655450000|2022-02-23 22:30:50|13483.7|13478.7|13482.9|13477.9|13483.7|13478.7|13482.8|13477.8|0
1645655460000|2022-02-23 22:31:00|13482.4|13477.4|13484.9|13479.9|13484.9|13479.9|13481.8|13476.8|0
1645655470000|2022-02-23 22:31:10|13481.9|13476.9|13484.5|13479.5|13484.5|13479.5|13481.5|13476.5|0
1645655480000|2022-02-23 22:31:20|13483.1|13478.1|13484.1|13479.1|13484.1|13479.1|13481.6|13476.6|0
1645655490000|2022-02-23 22:31:30|13482.1|13477.1|13481.1|13476.1|13482.2|13477.2|13481.1|13476.1|0
1645655500000|2022-02-23 22:31:40|13481|13476|13481|13476|13481|13476|13481|13476|0
1645655510000|2022-02-23 22:31:50|13480.9|13475.9|13481.2|13476.2|13481.2|13476.2|13480.9|13475.9|0
1645655520000|2022-02-23 22:32:00|13481.1|13476.1|13480.7|13475.7|13481.1|13476.1|13480.7|13475.7|0
1645655530000|2022-02-23 22:32:10|13480.5|13475.5|13480.4|13475.4|13480.5|13475.5|13480.3|13475.3|0
1645655540000|2022-02-23 22:32:20|13479.7|13474.7|13479.7|13474.7|13479.8|13474.8|13479.7|13474.7|0
1645655550000|2022-02-23 22:32:30|13479.8|13474.8|13479.5|13474.5|13479.8|13474.8|13479.5|13474.5|0
1645655560000|2022-02-23 22:32:40|13479|13474|13478.6|13473.6|13479|13474|13478.6|13473.6|0
1645655570000|2022-02-23 22:32:50|13479.2|13474.2|13479.4|13474.4|13479.4|13474.4|13479.2|13474.2|0
1645655580000|2022-02-23 22:33:00|13478.9|13473.9|13478.9|13473.9|13478.9|13473.9|13478.9|13473.9|0
1645655590000|2022-02-23 22:33:10|13478.6|13473.6|13478.1|13473.1|13478.8|13473.8|13477.7|13472.7|0
1645655600000|2022-02-23 22:33:20|13477.7|13472.7|13477.6|13472.6|13477.8|13472.8|13477.6|13472.6|0
1645655610000|2022-02-23 22:33:30|13477.9|13472.9|13477.1|13472.1|13478|13473|13477.1|13472.1|0
1645655620000|2022-02-23 22:33:40|13477|13472|13477|13472|13477.1|13472.1|13477|13472|0
1645655630000|2022-02-23 22:33:50|13477.1|13472.1|13477|13472|13477.1|13472.1|13476.9|13471.9|0
1645655640000|2022-02-23 22:34:00|13476.8|13471.8|13479|13474|13479|13474|13476.8|13471.8|0
1645655650000|2022-02-23 22:34:10|13478.9|13473.9|13477.1|13472.1|13479.1|13474.1|13477.1|13472.1|0
1645655660000|2022-02-23 22:34:20|13476.8|13471.8|13476.9|13471.9|13476.9|13471.9|13476.8|13471.8|0
1645655670000|2022-02-23 22:34:30|13476.4|13471.4|13476.7|13471.7|13476.9|13471.9|13476.4|13471.4|0
1645655680000|2022-02-23 22:34:40|13476.3|13471.3|13475.6|13470.6|13476.3|13471.3|13475.6|13470.6|0
1645655690000|2022-02-23 22:34:50|13475.4|13470.4|13475.7|13470.7|13475.7|13470.7|13475.2|13470.2|0
1645655700000|2022-02-23 22:35:00|13475.2|13470.2|13475|13470|13475.2|13470.2|13475|13470|0
1645655710000|2022-02-23 22:35:10|13475.4|13470.4|13477.1|13472.1|13477.7|13472.7|13475.4|13470.4|0
1645655720000|2022-02-23 22:35:20|13476.4|13471.4|13476.1|13471.1|13476.4|13471.4|13476.1|13471.1|0
1645655730000|2022-02-23 22:35:30|13475.2|13470.2|13475.5|13470.5|13475.6|13470.6|13475.2|13470.2|0
1645655740000|2022-02-23 22:35:40|13475.6|13470.6|13474.5|13469.5|13475.6|13470.6|13474.5|13469.5|0
1645655750000|2022-02-23 22:35:50|13474.6|13469.6|13474.3|13469.3|13474.6|13469.6|13474|13469|0
1645655770000|2022-02-23 22:36:10|13474.5|13469.5|13475.3|13470.3|13475.4|13470.4|13474.5|13469.5|0
1645655780000|2022-02-23 22:36:20|13475.5|13470.5|13474.7|13469.7|13475.5|13470.5|13474.7|13469.7|0
1645655790000|2022-02-23 22:36:30|13475.1|13470.1|13474.7|13469.7|13475.1|13470.1|13474.7|13469.7|0
1645655800000|2022-02-23 22:36:40|13474.4|13469.4|13474|13469|13474.4|13469.4|13473.9|13468.9|0
1645655810000|2022-02-23 22:36:50|13474.7|13469.7|13474.6|13469.6|13474.8|13469.8|13474.6|13469.6|0
1645655820000|2022-02-23 22:37:00|13473.9|13468.9|13474.6|13469.6|13474.6|13469.6|13473.9|13468.9|0
1645655840000|2022-02-23 22:37:20|13474.7|13469.7|13474.6|13469.6|13474.7|13469.7|13474.6|13469.6|0
1645655860000|2022-02-23 22:37:40|13475|13470|13475.3|13470.3|13475.3|13470.3|13475|13470|0
1645655870000|2022-02-23 22:37:50|13475.2|13470.2|13475.3|13470.3|13475.3|13470.3|13475.2|13470.2|0
1645655880000|2022-02-23 22:38:00|13475.5|13470.5|13475.2|13470.2|13475.5|13470.5|13475.2|13470.2|0
1645655890000|2022-02-23 22:38:10|13475.6|13470.6|13475.6|13470.6|13475.6|13470.6|13475.6|13470.6|0
1645655900000|2022-02-23 22:38:20|13475.5|13470.5|13474.7|13469.7|13475.5|13470.5|13474.7|13469.7|0
1645655910000|2022-02-23 22:38:30|13474.6|13469.6|13474.4|13469.4|13474.6|13469.6|13474.4|13469.4|0
1645655930000|2022-02-23 22:38:50|13474.5|13469.5|13474.5|13469.5|13474.5|13469.5|13474.5|13469.5|0
1645655940000|2022-02-23 22:39:00|13475|13470|13475|13470|13475|13470|13475|13470|0
1645655950000|2022-02-23 22:39:10|13474.2|13469.2|13474.5|13469.5|13475|13470|13474.2|13469.2|0
1645655960000|2022-02-23 22:39:20|13474.2|13469.2|13474.3|13469.3|13474.3|13469.3|13474.2|13469.2|0
1645655970000|2022-02-23 22:39:30|13474.2|13469.2|13474.2|13469.2|13474.2|13469.2|13474.2|13469.2|0
1645655990000|2022-02-23 22:39:50|13474.3|13469.3|13474.3|13469.3|13474.3|13469.3|13474.3|13469.3|0
1645656000000|2022-02-23 22:40:00|13474.4|13469.4|13474.4|13469.4|13474.4|13469.4|13474.4|13469.4|0
1645656010000|2022-02-23 22:40:10|13474.3|13469.3|13474.9|13469.9|13474.9|13469.9|13474.3|13469.3|0
1645656020000|2022-02-23 22:40:20|13474.5|13469.5|13474.6|13469.6|13474.8|13469.8|13474.5|13469.5|0
1645656030000|2022-02-23 22:40:30|13474.4|13469.4|13474.3|13469.3|13474.4|13469.4|13474.3|13469.3|0
1645656040000|2022-02-23 22:40:40|13474.2|13469.2|13475|13470|13475|13470|13474.2|13469.2|0
1645656050000|2022-02-23 22:40:50|13474.5|13469.5|13474.5|13469.5|13474.5|13469.5|13474.5|13469.5|0
1645656060000|2022-02-23 22:41:00|13475.5|13470.5|13475.5|13470.5|13475.5|13470.5|13475.5|13470.5|0
1645656070000|2022-02-23 22:41:10|13474.6|13469.6|13474.6|13469.6|13474.6|13469.6|13474.6|13469.6|0
1645656080000|2022-02-23 22:41:20|13475.4|13470.4|13475.5|13470.5|13475.5|13470.5|13475.4|13470.4|0
1645656100000|2022-02-23 22:41:40|13475|13470|13475|13470|13475|13470|13475|13470|0
1645656110000|2022-02-23 22:41:50|13474.8|13469.8|13474.6|13469.6|13474.8|13469.8|13474.6|13469.6|0
1645656130000|2022-02-23 22:42:10|13474.7|13469.7|13474.8|13469.8|13474.8|13469.8|13474.7|13469.7|0
1645656150000|2022-02-23 22:42:30|13474.3|13469.3|13474.3|13469.3|13474.3|13469.3|13474.3|13469.3|0
1645656170000|2022-02-23 22:42:50|13475.1|13470.1|13475.3|13470.3|13475.3|13470.3|13475.1|13470.1|0
1645656180000|2022-02-23 22:43:00|13475.6|13470.6|13475.8|13470.8|13475.8|13470.8|13475.6|13470.6|0
1645656190000|2022-02-23 22:43:10|13475.7|13470.7|13475.9|13470.9|13475.9|13470.9|13475.7|13470.7|0
1645656200000|2022-02-23 22:43:20|13475.5|13470.5|13475.6|13470.6|13475.6|13470.6|13475.5|13470.5|0
1645656220000|2022-02-23 22:43:40|13475.4|13470.4|13475.4|13470.4|13475.4|13470.4|13475.4|13470.4|0
1645656240000|2022-02-23 22:44:00|13475.8|13470.8|13475.8|13470.8|13475.8|13470.8|13475.8|13470.8|0
1645656250000|2022-02-23 22:44:10|13476.5|13471.5|13476.5|13471.5|13476.5|13471.5|13476.5|13471.5|0
1645656260000|2022-02-23 22:44:20|13476.4|13471.4|13476.4|13471.4|13476.4|13471.4|13476.4|13471.4|0
1645656270000|2022-02-23 22:44:30|13476.3|13471.3|13476.1|13471.1|13476.5|13471.5|13476.1|13471.1|0
1645656290000|2022-02-23 22:44:50|13476.2|13471.2|13476.4|13471.4|13476.4|13471.4|13476.2|13471.2|0
1645656300000|2022-02-23 22:45:00|13476.8|13471.8|13476.9|13471.9|13476.9|13471.9|13476.8|13471.8|0
1645656310000|2022-02-23 22:45:10|13476.8|13471.8|13476.6|13471.6|13476.8|13471.8|13476.6|13471.6|0
1645656330000|2022-02-23 22:45:30|13476.7|13471.7|13476.7|13471.7|13476.7|13471.7|13476.7|13471.7|0
1645656350000|2022-02-23 22:45:50|13476.6|13471.6|13476.8|13471.8|13476.8|13471.8|13476.6|13471.6|0
1645656380000|2022-02-23 22:46:20|13476.9|13471.9|13477.1|13472.1|13477.1|13472.1|13476.9|13471.9|0
1645656390000|2022-02-23 22:46:30|13476.4|13471.4|13476.8|13471.8|13476.8|13471.8|13476.4|13471.4|0
1645656400000|2022-02-23 22:46:40|13476.9|13471.9|13476.9|13471.9|13477.3|13472.3|13476.9|13471.9|0
1645656420000|2022-02-23 22:47:00|13477|13472|13477|13472|13477|13472|13477|13472|0
1645656430000|2022-02-23 22:47:10|13477.5|13472.5|13477.9|13472.9|13477.9|13472.9|13477.5|13472.5|0
1645656440000|2022-02-23 22:47:20|13478.3|13473.3|13478.4|13473.4|13478.4|13473.4|13478.3|13473.3|0
1645656450000|2022-02-23 22:47:30|13479|13474|13479|13474|13479|13474|13479|13474|0
1645656460000|2022-02-23 22:47:40|13479.1|13474.1|13479.2|13474.2|13479.2|13474.2|13479.1|13474.1|0
1645656470000|2022-02-23 22:47:50|13478.7|13473.7|13479.9|13474.9|13480|13475|13477.8|13472.8|0
1645656480000|2022-02-23 22:48:00|13480.2|13475.2|13480.3|13475.3|13480.5|13475.5|13480.2|13475.2|0
1645656490000|2022-02-23 22:48:10|13480.5|13475.5|13481.1|13476.1|13481.1|13476.1|13480.5|13475.5|0
1645656500000|2022-02-23 22:48:20|13481.2|13476.2|13481.2|13476.2|13481.2|13476.2|13481.2|13476.2|0
1645656510000|2022-02-23 22:48:30|13480.7|13475.7|13481.2|13476.2|13481.2|13476.2|13480.7|13475.7|0
1645656520000|2022-02-23 22:48:40|13481.3|13476.3|13481.6|13476.6|13486|13481|13481.3|13476.3|0
1645656530000|2022-02-23 22:48:50|13481.7|13476.7|13487.5|13482.5|13487.5|13482.5|13481.7|13476.7|0
1645656540000|2022-02-23 22:49:00|13487.6|13482.6|13486.3|13481.3|13487.8|13482.8|13486.3|13481.3|0
1645656550000|2022-02-23 22:49:10|13485.7|13480.7|13485.1|13480.1|13486.7|13481.7|13485|13480|0
1645656560000|2022-02-23 22:49:20|13486.5|13481.5|13485.3|13480.3|13486.5|13481.5|13485.3|13480.3|0
1645656570000|2022-02-23 22:49:30|13485.9|13480.9|13485.3|13480.3|13485.9|13480.9|13485.3|13480.3|0
1645656580000|2022-02-23 22:49:40|13485.4|13480.4|13485.4|13480.4|13485.4|13480.4|13485.4|13480.4|0
1645656590000|2022-02-23 22:49:50|13486|13481|13486.1|13481.1|13486.1|13481.1|13486|13481|0
1645656600000|2022-02-23 22:50:00|13485.5|13480.5|13485.5|13480.5|13485.5|13480.5|13485.3|13480.3|0
1645656610000|2022-02-23 22:50:10|13485.7|13480.7|13485.7|13480.7|13485.7|13480.7|13485.7|13480.7|0
1645656620000|2022-02-23 22:50:20|13485.6|13480.6|13486.4|13481.4|13486.4|13481.4|13485.6|13480.6|0
1645656630000|2022-02-23 22:50:30|13486.9|13481.9|13488|13483|13488|13483|13486.9|13481.9|0
1645656640000|2022-02-23 22:50:40|13488.2|13483.2|13486.2|13481.2|13488.2|13483.2|13486.1|13481.1|0
1645656650000|2022-02-23 22:50:50|13486|13481|13485.7|13480.7|13486|13481|13485.7|13480.7|0
1645656660000|2022-02-23 22:51:00|13485.4|13480.4|13485.9|13480.9|13485.9|13480.9|13485.4|13480.4|0
1645656670000|2022-02-23 22:51:10|13485.8|13480.8|13485.8|13480.8|13485.9|13480.9|13485.8|13480.8|0
1645656700000|2022-02-23 22:51:40|13485.9|13480.9|13486.6|13481.6|13486.6|13481.6|13485.6|13480.6|0
1645656710000|2022-02-23 22:51:50|13486.8|13481.8|13486.6|13481.6|13486.8|13481.8|13486.6|13481.6|0
1645656720000|2022-02-23 22:52:00|13486.8|13481.8|13486.7|13481.7|13486.8|13481.8|13486.7|13481.7|0
1645656730000|2022-02-23 22:52:10|13486.8|13481.8|13486.8|13481.8|13486.8|13481.8|13486.8|13481.8|0
1645656740000|2022-02-23 22:52:20|13486.7|13481.7|13486.7|13481.7|13486.7|13481.7|13486.7|13481.7|0
1645656750000|2022-02-23 22:52:30|13486.8|13481.8|13486.6|13481.6|13486.8|13481.8|13486.6|13481.6|0
1645656760000|2022-02-23 22:52:40|13486.4|13481.4|13486.4|13481.4|13486.4|13481.4|13486.4|13481.4|0
1645656780000|2022-02-23 22:53:00|13486|13481|13486.1|13481.1|13486.4|13481.4|13486|13481|0
1645656790000|2022-02-23 22:53:10|13486.4|13481.4|13486.4|13481.4|13486.4|13481.4|13486.4|13481.4|0
1645656800000|2022-02-23 22:53:20|13486.5|13481.5|13486.5|13481.5|13486.5|13481.5|13486.4|13481.4|0
1645656820000|2022-02-23 22:53:40|13486.6|13481.6|13486.7|13481.7|13486.7|13481.7|13486.5|13481.5|0
1645656830000|2022-02-23 22:53:50|13487.3|13482.3|13487.3|13482.3|13487.3|13482.3|13487.3|13482.3|0
1645656840000|2022-02-23 22:54:00|13486.8|13481.8|13486.5|13481.5|13487.2|13482.2|13485.7|13480.7|0
1645656850000|2022-02-23 22:54:10|13486.4|13481.4|13486.4|13481.4|13486.4|13481.4|13486.4|13481.4|0
1645656860000|2022-02-23 22:54:20|13486.2|13481.2|13486.1|13481.1|13486.2|13481.2|13486.1|13481.1|0
1645656880000|2022-02-23 22:54:40|13486.2|13481.2|13487.4|13482.4|13487.4|13482.4|13486.2|13481.2|0
1645656890000|2022-02-23 22:54:50|13486.6|13481.6|13486.7|13481.7|13486.7|13481.7|13486.6|13481.6|0
1645656900000|2022-02-23 22:55:00|13486.9|13481.9|13489|13484|13489.1|13484.1|13486.9|13481.9|0
1645656910000|2022-02-23 22:55:10|13488.9|13483.9|13489|13484|13489|13484|13488.9|13483.9|0
1645656930000|2022-02-23 22:55:30|13488.9|13483.9|13488|13483|13489|13484|13487.9|13482.9|0
1645656940000|2022-02-23 22:55:40|13487.9|13482.9|13488|13483|13488|13483|13487.9|13482.9|0
1645656950000|2022-02-23 22:55:50|13489.2|13484.2|13489.7|13484.7|13489.7|13484.7|13489.2|13484.2|0
1645656960000|2022-02-23 22:56:00|13490.2|13485.2|13490.3|13485.3|13490.3|13485.3|13490.2|13485.2|0
1645656970000|2022-02-23 22:56:10|13490.4|13485.4|13490.5|13485.5|13490.5|13485.5|13490.4|13485.4|0
1645656980000|2022-02-23 22:56:20|13490.6|13485.6|13490.4|13485.4|13490.7|13485.7|13490.3|13485.3|0
1645656990000|2022-02-23 22:56:30|13490.3|13485.3|13489.8|13484.8|13490.4|13485.4|13489.8|13484.8|0
1645657000000|2022-02-23 22:56:40|13487.9|13482.9|13488.1|13483.1|13488.1|13483.1|13487.9|13482.9|0
1645657010000|2022-02-23 22:56:50|13488.4|13483.4|13488.4|13483.4|13489.5|13484.5|13488.4|13483.4|0
1645657020000|2022-02-23 22:57:00|13489.6|13484.6|13488.4|13483.4|13489.6|13484.6|13488.3|13483.3|0
1645657030000|2022-02-23 22:57:10|13488.6|13483.6|13488.6|13483.6|13488.6|13483.6|13488.5|13483.5|0
1645657040000|2022-02-23 22:57:20|13488.5|13483.5|13489|13484|13489|13484|13488.5|13483.5|0
1645657050000|2022-02-23 22:57:30|13488.9|13483.9|13488.9|13483.9|13488.9|13483.9|13488.9|13483.9|0
1645657060000|2022-02-23 22:57:40|13489|13484|13489|13484|13489|13484|13489|13484|0
1645657070000|2022-02-23 22:57:50|13489.1|13484.1|13489.1|13484.1|13489.1|13484.1|13489.1|13484.1|0
1645657080000|2022-02-23 22:58:00|13489.2|13484.2|13489.2|13484.2|13489.2|13484.2|13489.2|13484.2|0
1645657120000|2022-02-23 22:58:40|13489.3|13484.3|13489.3|13484.3|13489.3|13484.3|13489.3|13484.3|0
1645657130000|2022-02-23 22:58:50|13489.6|13484.6|13489.7|13484.7|13489.7|13484.7|13489.6|13484.6|0
1645657140000|2022-02-23 22:59:00|13489.8|13484.8|13489.8|13484.8|13489.8|13484.8|13489.8|13484.8|0
1645657150000|2022-02-23 22:59:10|13489.9|13484.9|13489.9|13484.9|13489.9|13484.9|13489.9|13484.9|0
1645657160000|2022-02-23 22:59:20|13490.2|13485.2|13492.6|13487.6|13492.6|13487.6|13490.2|13485.2|0
1645657170000|2022-02-23 22:59:30|13493.6|13488.6|13493.6|13488.6|13493.8|13488.8|13493.5|13488.5|0
1645657180000|2022-02-23 22:59:40|13493.8|13488.8|13493.5|13488.5|13493.8|13488.8|13493.4|13488.4|0
1645657190000|2022-02-23 22:59:50|13493.6|13488.6|13493.6|13488.6|13493.7|13488.7|13493.6|13488.6|0
1645657200000|2022-02-23 23:00:00|13487.7|13485.7|13497.2|13495.2|13499.5|13497.5|13487.7|13485.7|128
1645657210000|2022-02-23 23:00:10|13498.2|13496.2|13513.1|13511.1|13514.2|13512.2|13498.2|13496.2|118
1645657220000|2022-02-23 23:00:20|13512.5|13510.5|13520.2|13518.2|13520.2|13518.2|13512.2|13510.2|109
1645657230000|2022-02-23 23:00:30|13520.4|13518.4|13517.5|13515.5|13520.4|13518.4|13511.6|13509.6|102
1645657240000|2022-02-23 23:00:40|13517.6|13515.6|13516.6|13514.6|13518.4|13516.4|13510.4|13508.4|89
1645657250000|2022-02-23 23:00:50|13517.4|13515.4|13514.1|13512.1|13517.6|13515.6|13511.6|13509.6|106
1645657260000|2022-02-23 23:01:00|13515.2|13513.2|13514.9|13512.9|13518.5|13516.5|13514.1|13512.1|65
1645657270000|2022-02-23 23:01:10|13515|13513|13517.2|13515.2|13518.7|13516.7|13515|13513|48
1645657280000|2022-02-23 23:01:20|13519.5|13517.5|13519.2|13517.2|13521.7|13519.7|13517.2|13515.2|100
1645657290000|2022-02-23 23:01:30|13519|13517|13518.4|13516.4|13519.4|13517.4|13517|13515|19
1645657300000|2022-02-23 23:01:40|13518.5|13516.5|13521.4|13519.4|13522.9|13520.9|13517.2|13515.2|48
1645657310000|2022-02-23 23:01:50|13522.6|13520.6|13519.7|13517.7|13522.6|13520.6|13519.4|13517.4|48
1645657320000|2022-02-23 23:02:00|13519.6|13517.6|13513.1|13511.1|13519.7|13517.7|13513.1|13511.1|58
1645657330000|2022-02-23 23:02:10|13514.1|13512.1|13516.4|13514.4|13516.5|13514.5|13513.9|13511.9|21
1645657340000|2022-02-23 23:02:20|13516.5|13514.5|13515.6|13513.6|13517|13515|13514.2|13512.2|8
1645657350000|2022-02-23 23:02:30|13516.2|13514.2|13516.6|13514.6|13516.7|13514.7|13515.4|13513.4|14
1645657360000|2022-02-23 23:02:40|13516.4|13514.4|13515.1|13513.1|13516.6|13514.6|13515|13513|13
1645657370000|2022-02-23 23:02:50|13515|13513|13513.6|13511.6|13515.2|13513.2|13513.5|13511.5|13
1645657380000|2022-02-23 23:03:00|13513|13511|13514.2|13512.2|13514.6|13512.6|13512.9|13510.9|26
1645657390000|2022-02-23 23:03:10|13514.4|13512.4|13508|13506|13515.1|13513.1|13508|13506|77
1645657400000|2022-02-23 23:03:20|13507.9|13505.9|13508.9|13506.9|13510.5|13508.5|13507.1|13505.1|30
1645657410000|2022-02-23 23:03:30|13509.1|13507.1|13506.9|13504.9|13509.1|13507.1|13505.7|13503.7|59
1645657420000|2022-02-23 23:03:40|13506|13504|13511.7|13509.7|13511.7|13509.7|13505.5|13503.5|31
1645657430000|2022-02-23 23:03:50|13511.6|13509.6|13512.4|13510.4|13512.9|13510.9|13509.4|13507.4|21
1645657440000|2022-02-23 23:04:00|13512.2|13510.2|13511.1|13509.1|13513.2|13511.2|13510.6|13508.6|46
1645657450000|2022-02-23 23:04:10|13511.4|13509.4|13508.9|13506.9|13511.7|13509.7|13508.6|13506.6|15
1645657460000|2022-02-23 23:04:20|13509|13507|13511.9|13509.9|13512.4|13510.4|13509|13507|5
1645657470000|2022-02-23 23:04:30|13511|13509|13511.4|13509.4|13512.4|13510.4|13510.7|13508.7|5
1645657480000|2022-02-23 23:04:40|13511.2|13509.2|13502|13500|13511.2|13509.2|13500.5|13498.5|62
1645657490000|2022-02-23 23:04:50|13500.5|13498.5|13498.1|13496.1|13501.1|13499.1|13495.9|13493.9|53
1645657500000|2022-02-23 23:05:00|13498.2|13496.2|13500.9|13498.9|13503.2|13501.2|13497.9|13495.9|30
1645657510000|2022-02-23 23:05:10|13501|13499|13498.2|13496.2|13501.2|13499.2|13497.5|13495.5|25
1645657520000|2022-02-23 23:05:20|13498.6|13496.6|13491|13489|13499.1|13497.1|13489.9|13487.9|65
1645657530000|2022-02-23 23:05:30|13490.9|13488.9|13488.1|13486.1|13492.1|13490.1|13488.1|13486.1|60
1645657540000|2022-02-23 23:05:40|13488.4|13486.4|13491.4|13489.4|13492|13490|13488.2|13486.2|55
1645657550000|2022-02-23 23:05:50|13491.2|13489.2|13492.5|13490.5|13494.2|13492.2|13491.1|13489.1|53
1645657560000|2022-02-23 23:06:00|13492.6|13490.6|13492.4|13490.4|13493.9|13491.9|13491.6|13489.6|51
1645657570000|2022-02-23 23:06:10|13492.2|13490.2|13491.2|13489.2|13494|13492|13490.4|13488.4|45
1645657580000|2022-02-23 23:06:20|13491.1|13489.1|13487.9|13485.9|13491.1|13489.1|13487.9|13485.9|45
1645657590000|2022-02-23 23:06:30|13488|13486|13487.6|13485.6|13490.2|13488.2|13487.6|13485.6|30
1645657600000|2022-02-23 23:06:40|13487.5|13485.5|13487.2|13485.2|13489.1|13487.1|13487.2|13485.2|43
1645657610000|2022-02-23 23:06:50|13487.6|13485.6|13489|13487|13489|13487|13487.2|13485.2|18
1645657620000|2022-02-23 23:07:00|13489.1|13487.1|13489.6|13487.6|13491.2|13489.2|13489.1|13487.1|34
1645657630000|2022-02-23 23:07:10|13489.9|13487.9|13488.5|13486.5|13490.7|13488.7|13488.5|13486.5|22
1645657640000|2022-02-23 23:07:20|13488.4|13486.4|13490.4|13488.4|13491.1|13489.1|13488.4|13486.4|30
1645657650000|2022-02-23 23:07:30|13490.7|13488.7|13485|13483|13490.7|13488.7|13485|13483|52
1645657660000|2022-02-23 23:07:40|13484.2|13482.2|13481.7|13479.7|13484.2|13482.2|13480.2|13478.2|94
1645657670000|2022-02-23 23:07:50|13481.2|13479.2|13486.6|13484.6|13487.4|13485.4|13479.4|13477.4|101
1645657680000|2022-02-23 23:08:00|13486.7|13484.7|13487.7|13485.7|13490|13488|13486.7|13484.7|39
1645657690000|2022-02-23 23:08:10|13487.9|13485.9|13493.2|13491.2|13493.5|13491.5|13487.9|13485.9|49
1645657700000|2022-02-23 23:08:20|13493.4|13491.4|13491.5|13489.5|13494.5|13492.5|13490.6|13488.6|35
1645657710000|2022-02-23 23:08:30|13491.6|13489.6|13489.9|13487.9|13491.6|13489.6|13489.2|13487.2|7
1645657720000|2022-02-23 23:08:40|13489.6|13487.6|13485.4|13483.4|13489.6|13487.6|13484.9|13482.9|30
1645657730000|2022-02-23 23:08:50|13485.1|13483.1|13480.5|13478.5|13487.2|13485.2|13479.9|13477.9|102
1645657740000|2022-02-23 23:09:00|13481.2|13479.2|13480.2|13478.2|13482.1|13480.1|13479.7|13477.7|27
1645657750000|2022-02-23 23:09:10|13480.9|13478.9|13483.6|13481.6|13483.6|13481.6|13479|13477|47
1645657760000|2022-02-23 23:09:20|13483.7|13481.7|13484.1|13482.1|13484.7|13482.7|13483.4|13481.4|25
1645657770000|2022-02-23 23:09:30|13484.9|13482.9|13486.9|13484.9|13486.9|13484.9|13484.1|13482.1|17
1645657780000|2022-02-23 23:09:40|13486.7|13484.7|13483.1|13481.1|13486.9|13484.9|13482.5|13480.5|28
1645657790000|2022-02-23 23:09:50|13482.6|13480.6|13485.5|13483.5|13485.9|13483.9|13482.4|13480.4|10
1645657800000|2022-02-23 23:10:00|13485.7|13483.7|13483.1|13481.1|13486.4|13484.4|13483.1|13481.1|32
1645657810000|2022-02-23 23:10:10|13482.5|13480.5|13475.9|13473.9|13483|13481|13474.4|13472.4|315
1645657820000|2022-02-23 23:10:20|13476|13474|13477.4|13475.4|13478|13476|13474.5|13472.5|88
1645657830000|2022-02-23 23:10:30|13477.2|13475.2|13479.5|13477.5|13479.5|13477.5|13477.1|13475.1|11
1645657840000|2022-02-23 23:10:40|13479.6|13477.6|13484|13482|13484.6|13482.6|13479.1|13477.1|50
1645657850000|2022-02-23 23:10:50|13484.4|13482.4|13487.6|13485.6|13487.6|13485.6|13483.4|13481.4|41
1645657860000|2022-02-23 23:11:00|13487.7|13485.7|13491|13489|13493|13491|13487.6|13485.6|74
1645657870000|2022-02-23 23:11:10|13491.1|13489.1|13490.1|13488.1|13492.2|13490.2|13489.6|13487.6|24
1645657880000|2022-02-23 23:11:20|13490.2|13488.2|13490|13488|13491.2|13489.2|13489.9|13487.9|17
1645657890000|2022-02-23 23:11:30|13489.9|13487.9|13487.9|13485.9|13490|13488|13485.9|13483.9|34
1645657900000|2022-02-23 23:11:40|13488.1|13486.1|13485.1|13483.1|13488.1|13486.1|13484.6|13482.6|18
1645657910000|2022-02-23 23:11:50|13484.6|13482.6|13487.1|13485.1|13487.1|13485.1|13484.1|13482.1|22
1645657920000|2022-02-23 23:12:00|13487.2|13485.2|13486.9|13484.9|13487.9|13485.9|13485.9|13483.9|6
1645657930000|2022-02-23 23:12:10|13486.7|13484.7|13488.4|13486.4|13489.4|13487.4|13486.2|13484.2|6
1645657940000|2022-02-23 23:12:20|13488.2|13486.2|13488|13486|13489|13487|13486.4|13484.4|19
1645657950000|2022-02-23 23:12:30|13488.9|13486.9|13489.6|13487.6|13489.6|13487.6|13488.5|13486.5|7
1645657960000|2022-02-23 23:12:40|13489.5|13487.5|13491.9|13489.9|13493.1|13491.1|13489.5|13487.5|22
1645657970000|2022-02-23 23:12:50|13491.7|13489.7|13490.9|13488.9|13491.9|13489.9|13489|13487|14
1645657980000|2022-02-23 23:13:00|13491|13489|13491.1|13489.1|13491.1|13489.1|13487.4|13485.4|57
1645657990000|2022-02-23 23:13:10|13491|13489|13489.6|13487.6|13491|13489|13488.1|13486.1|9
1645658000000|2022-02-23 23:13:20|13489.7|13487.7|13490.4|13488.4|13490.5|13488.5|13488.2|13486.2|13
1645658010000|2022-02-23 23:13:30|13490.5|13488.5|13490|13488|13490.5|13488.5|13488.7|13486.7|18
1645658020000|2022-02-23 23:13:40|13489.9|13487.9|13488.9|13486.9|13492.9|13490.9|13488.9|13486.9|100
1645658030000|2022-02-23 23:13:50|13488.4|13486.4|13487.4|13485.4|13489.1|13487.1|13486.7|13484.7|18
1645658040000|2022-02-23 23:14:00|13487.2|13485.2|13486.1|13484.1|13487.2|13485.2|13485.2|13483.2|11
1645658050000|2022-02-23 23:14:10|13486.4|13484.4|13487.9|13485.9|13489.1|13487.1|13486.4|13484.4|8
1645658060000|2022-02-23 23:14:20|13487.7|13485.7|13487.5|13485.5|13488.4|13486.4|13487.5|13485.5|25
1645658070000|2022-02-23 23:14:30|13487.4|13485.4|13487.9|13485.9|13488.6|13486.6|13487|13485|7
1645658080000|2022-02-23 23:14:40|13487|13485|13487.7|13485.7|13487.7|13485.7|13487|13485|2
1645658090000|2022-02-23 23:14:50|13487.9|13485.9|13486.7|13484.7|13487.9|13485.9|13485.7|13483.7|16
1645658100000|2022-02-23 23:15:00|13486.4|13484.4|13491.6|13489.6|13492|13490|13486.4|13484.4|36
1645658110000|2022-02-23 23:15:10|13491.5|13489.5|13490.7|13488.7|13491.6|13489.6|13490.7|13488.7|11
1645658120000|2022-02-23 23:15:20|13490.6|13488.6|13487.6|13485.6|13490.6|13488.6|13484.4|13482.4|54
1645658130000|2022-02-23 23:15:30|13487.5|13485.5|13485.2|13483.2|13488.7|13486.7|13485.2|13483.2|12
1645658140000|2022-02-23 23:15:40|13486.4|13484.4|13485.9|13483.9|13486.4|13484.4|13485.4|13483.4|9
1645658150000|2022-02-23 23:15:50|13486|13484|13484.9|13482.9|13486|13484|13484.9|13482.9|4
1645658160000|2022-02-23 23:16:00|13485.1|13483.1|13486.9|13484.9|13486.9|13484.9|13484.7|13482.7|8
1645658170000|2022-02-23 23:16:10|13486.7|13484.7|13485|13483|13486.7|13484.7|13485|13483|13
1645658180000|2022-02-23 23:16:20|13484.9|13482.9|13485|13483|13486.2|13484.2|13483.2|13481.2|33
1645658190000|2022-02-23 23:16:30|13484.9|13482.9|13484.9|13482.9|13485.5|13483.5|13484|13482|8
1645658200000|2022-02-23 23:16:40|13484.7|13482.7|13484.2|13482.2|13486.4|13484.4|13484|13482|10
1645658210000|2022-02-23 23:16:50|13484.4|13482.4|13484.5|13482.5|13485.5|13483.5|13483.9|13481.9|6
1645658220000|2022-02-23 23:17:00|13484.4|13482.4|13482|13480|13485.1|13483.1|13482|13480|12
1645658230000|2022-02-23 23:17:10|13481.9|13479.9|13479.6|13477.6|13481.9|13479.9|13478.5|13476.5|41
1645658240000|2022-02-23 23:17:20|13479.9|13477.9|13480.5|13478.5|13482.7|13480.7|13479.9|13477.9|17
1645658250000|2022-02-23 23:17:30|13480.1|13478.1|13480.2|13478.2|13481.5|13479.5|13479.7|13477.7|6
1645658260000|2022-02-23 23:17:40|13480.1|13478.1|13485.1|13483.1|13485.5|13483.5|13479.7|13477.7|26
1645658270000|2022-02-23 23:17:50|13485|13483|13484.5|13482.5|13485.4|13483.4|13483.7|13481.7|9
1645658280000|2022-02-23 23:18:00|13484.4|13482.4|13483|13481|13484.4|13482.4|13483|13481|8
1645658290000|2022-02-23 23:18:10|13482.9|13480.9|13482.2|13480.2|13484|13482|13481.4|13479.4|10
1645658300000|2022-02-23 23:18:20|13482.1|13480.1|13479.4|13477.4|13482.2|13480.2|13478.7|13476.7|19
1645658310000|2022-02-23 23:18:30|13479|13477|13478.4|13476.4|13480.1|13478.1|13478.2|13476.2|10
1645658320000|2022-02-23 23:18:40|13478.5|13476.5|13480.5|13478.5|13481.7|13479.7|13478.5|13476.5|11
1645658330000|2022-02-23 23:18:50|13480.2|13478.2|13478|13476|13480.2|13478.2|13478|13476|14
1645658340000|2022-02-23 23:19:00|13478.7|13476.7|13477.5|13475.5|13478.7|13476.7|13476|13474|27
1645658350000|2022-02-23 23:19:10|13477.6|13475.6|13476.1|13474.1|13477.9|13475.9|13475.5|13473.5|12
1645658360000|2022-02-23 23:19:20|13476.4|13474.4|13476|13474|13478.6|13476.6|13476|13474|21
1645658370000|2022-02-23 23:19:30|13476.2|13474.2|13475.4|13473.4|13477.1|13475.1|13475|13473|36
1645658380000|2022-02-23 23:19:40|13475.5|13473.5|13468.5|13466.5|13475.5|13473.5|13465.4|13463.4|213
1645658390000|2022-02-23 23:19:50|13468.7|13466.7|13469.2|13467.2|13469.9|13467.9|13467.6|13465.6|31
1645658400000|2022-02-23 23:20:00|13469.9|13467.9|13470|13468|13470.2|13468.2|13468.5|13466.5|103
1645658410000|2022-02-23 23:20:10|13469.4|13467.4|13470.2|13468.2|13471.2|13469.2|13468.7|13466.7|40
1645658420000|2022-02-23 23:20:20|13470.1|13468.1|13466.9|13464.9|13470.6|13468.6|13466.9|13464.9|49
1645658430000|2022-02-23 23:20:30|13467|13465|13470.9|13468.9|13470.9|13468.9|13466.1|13464.1|59
1645658440000|2022-02-23 23:20:40|13471|13469|13470.5|13468.5|13471.2|13469.2|13469.7|13467.7|17
1645658450000|2022-02-23 23:20:50|13470.6|13468.6|13470.5|13468.5|13471|13469|13470.1|13468.1|15
1645658460000|2022-02-23 23:21:00|13470.6|13468.6|13472.5|13470.5|13472.7|13470.7|13469.2|13467.2|34
1645658470000|2022-02-23 23:21:10|13472.4|13470.4|13470.7|13468.7|13472.6|13470.6|13470.2|13468.2|15
1645658480000|2022-02-23 23:21:20|13470.6|13468.6|13468.1|13466.1|13471.4|13469.4|13468|13466|37
1645658490000|2022-02-23 23:21:30|13467.9|13465.9|13467.2|13465.2|13468.7|13466.7|13467|13465|23
1645658500000|2022-02-23 23:21:40|13467.1|13465.1|13467.2|13465.2|13468.5|13466.5|13467.1|13465.1|11
1645658510000|2022-02-23 23:21:50|13467.4|13465.4|13470.1|13468.1|13470.1|13468.1|13467.4|13465.4|21
1645658520000|2022-02-23 23:22:00|13470.2|13468.2|13469.7|13467.7|13470.4|13468.4|13469.2|13467.2|5
1645658530000|2022-02-23 23:22:10|13469.6|13467.6|13470.1|13468.1|13471.1|13469.1|13469.5|13467.5|18
1645658540000|2022-02-23 23:22:20|13470.2|13468.2|13469.2|13467.2|13471.1|13469.1|13467.2|13465.2|33
1645658550000|2022-02-23 23:22:30|13469|13467|13465.6|13463.6|13469.6|13467.6|13465.6|13463.6|31
1645658560000|2022-02-23 23:22:40|13466|13464|13469.2|13467.2|13469.2|13467.2|13465.7|13463.7|28
1645658570000|2022-02-23 23:22:50|13468.9|13466.9|13469.1|13467.1|13469.4|13467.4|13466.4|13464.4|21
1645658580000|2022-02-23 23:23:00|13469.2|13467.2|13471.4|13469.4|13471.4|13469.4|13469|13467|26
1645658590000|2022-02-23 23:23:10|13471|13469|13473.9|13471.9|13474.6|13472.6|13471|13469|54
1645658600000|2022-02-23 23:23:20|13474|13472|13473.6|13471.6|13474.4|13472.4|13472.9|13470.9|28
1645658610000|2022-02-23 23:23:30|13472.7|13470.7|13471|13469|13473.1|13471.1|13470.7|13468.7|20
1645658620000|2022-02-23 23:23:40|13470.9|13468.9|13472.4|13470.4|13472.4|13470.4|13470.7|13468.7|15
1645658630000|2022-02-23 23:23:50|13472.2|13470.2|13470.9|13468.9|13473|13471|13470.4|13468.4|7
1645658640000|2022-02-23 23:24:00|13471.1|13469.1|13468.4|13466.4|13471.6|13469.6|13467.7|13465.7|31
1645658650000|2022-02-23 23:24:10|13468.6|13466.6|13467.2|13465.2|13468.9|13466.9|13467.1|13465.1|27
1645658660000|2022-02-23 23:24:20|13467.4|13465.4|13470.5|13468.5|13471|13469|13467.1|13465.1|26
1645658670000|2022-02-23 23:24:30|13470.2|13468.2|13469.9|13467.9|13470.7|13468.7|13469.4|13467.4|20
1645658680000|2022-02-23 23:24:40|13470.2|13468.2|13470.7|13468.7|13471.5|13469.5|13470.1|13468.1|26
1645658690000|2022-02-23 23:24:50|13470.2|13468.2|13467.9|13465.9|13471|13469|13467.9|13465.9|19
1645658700000|2022-02-23 23:25:00|13468|13466|13471.7|13469.7|13471.7|13469.7|13467.7|13465.7|32
1645658710000|2022-02-23 23:25:10|13471.6|13469.6|13474.4|13472.4|13474.4|13472.4|13471.6|13469.6|25
1645658720000|2022-02-23 23:25:20|13474.2|13472.2|13474.6|13472.6|13475.9|13473.9|13474.2|13472.2|46
1645658730000|2022-02-23 23:25:30|13474.2|13472.2|13473.2|13471.2|13475.1|13473.1|13473.2|13471.2|12
1645658740000|2022-02-23 23:25:40|13472.4|13470.4|13473.2|13471.2|13473.7|13471.7|13471|13469|43
1645658750000|2022-02-23 23:25:50|13472.9|13470.9|13472|13470|13473.6|13471.6|13471.4|13469.4|16
1645658760000|2022-02-23 23:26:00|13471.9|13469.9|13472.7|13470.7|13474.2|13472.2|13471.7|13469.7|23
1645658770000|2022-02-23 23:26:10|13472.5|13470.5|13475.9|13473.9|13475.9|13473.9|13472.4|13470.4|9
1645658780000|2022-02-23 23:26:20|13475.7|13473.7|13480.7|13478.7|13482.5|13480.5|13475.7|13473.7|79
1645658790000|2022-02-23 23:26:30|13480.6|13478.6|13483.5|13481.5|13485|13483|13480.1|13478.1|38
1645658800000|2022-02-23 23:26:40|13483.4|13481.4|13484.7|13482.7|13484.7|13482.7|13481.5|13479.5|33
1645658810000|2022-02-23 23:26:50|13484.9|13482.9|13484.7|13482.7|13488.4|13486.4|13484|13482|31
1645658820000|2022-02-23 23:27:00|13484.9|13482.9|13483.5|13481.5|13485.5|13483.5|13481.5|13479.5|32
1645658830000|2022-02-23 23:27:10|13483.4|13481.4|13488.4|13486.4|13488.4|13486.4|13483.1|13481.1|24
1645658840000|2022-02-23 23:27:20|13489.1|13487.1|13495.9|13493.9|13497.1|13495.1|13487.5|13485.5|140
1645658850000|2022-02-23 23:27:30|13496|13494|13495.2|13493.2|13497.2|13495.2|13494.4|13492.4|52
1645658860000|2022-02-23 23:27:40|13495.1|13493.1|13492.6|13490.6|13495.1|13493.1|13492.2|13490.2|40
1645658870000|2022-02-23 23:27:50|13492.7|13490.7|13491.2|13489.2|13493.7|13491.7|13490.7|13488.7|23
1645658880000|2022-02-23 23:28:00|13491.1|13489.1|13495.7|13493.7|13497|13495|13491.1|13489.1|54
1645658890000|2022-02-23 23:28:10|13495.9|13493.9|13493.1|13491.1|13496|13494|13492|13490|33
1645658900000|2022-02-23 23:28:20|13492.7|13490.7|13486.2|13484.2|13492.7|13490.7|13485.4|13483.4|41
1645658910000|2022-02-23 23:28:30|13486|13484|13486.4|13484.4|13487.7|13485.7|13484.9|13482.9|49
1645658920000|2022-02-23 23:28:40|13486.5|13484.5|13488.1|13486.1|13489|13487|13486.4|13484.4|36
1645658930000|2022-02-23 23:28:50|13488|13486|13487.1|13485.1|13488.6|13486.6|13486.9|13484.9|17
1645658940000|2022-02-23 23:29:00|13487.2|13485.2|13486.7|13484.7|13487.6|13485.6|13485.9|13483.9|8
1645658950000|2022-02-23 23:29:10|13486.9|13484.9|13487.1|13485.1|13487.6|13485.6|13486.6|13484.6|3
1645658960000|2022-02-23 23:29:20|13487|13485|13485.4|13483.4|13487|13485|13485|13483|15
1645658970000|2022-02-23 23:29:30|13485.2|13483.2|13487.7|13485.7|13488.2|13486.2|13484.6|13482.6|10
1645658980000|2022-02-23 23:29:40|13487.9|13485.9|13487.1|13485.1|13489|13487|13487.1|13485.1|18
1645658990000|2022-02-23 23:29:50|13487.2|13485.2|13488.1|13486.1|13488.6|13486.6|13487.2|13485.2|5
1645659000000|2022-02-23 23:30:00|13488.2|13486.2|13491.4|13489.4|13491.5|13489.5|13487.5|13485.5|25
1645659010000|2022-02-23 23:30:10|13490.2|13488.2|13491.9|13489.9|13493.1|13491.1|13489.6|13487.6|31
1645659020000|2022-02-23 23:30:20|13492.4|13490.4|13491.1|13489.1|13492.4|13490.4|13490.7|13488.7|3
1645659030000|2022-02-23 23:30:30|13491.5|13489.5|13491.5|13489.5|13493|13491|13491.5|13489.5|34
1645659040000|2022-02-23 23:30:40|13491.6|13489.6|13492.7|13490.7|13494|13492|13491.6|13489.6|12
1645659050000|2022-02-23 23:30:50|13492.6|13490.6|13491.7|13489.7|13492.7|13490.7|13490.1|13488.1|7
1645659060000|2022-02-23 23:31:00|13492|13490|13493.6|13491.6|13493.6|13491.6|13490.7|13488.7|23
1645659070000|2022-02-23 23:31:10|13494.5|13492.5|13494.7|13492.7|13495|13493|13493.4|13491.4|8
1645659080000|2022-02-23 23:31:20|13494.9|13492.9|13496|13494|13497.2|13495.2|13494.9|13492.9|41
1645659090000|2022-02-23 23:31:30|13496.1|13494.1|13497|13495|13497.1|13495.1|13496|13494|16
1645659100000|2022-02-23 23:31:40|13496.9|13494.9|13494.1|13492.1|13496.9|13494.9|13492.4|13490.4|39
1645659110000|2022-02-23 23:31:50|13494|13492|13494.1|13492.1|13494.6|13492.6|13491.9|13489.9|32
1645659120000|2022-02-23 23:32:00|13494|13492|13496|13494|13496|13494|13493.7|13491.7|10
1645659130000|2022-02-23 23:32:10|13495.9|13493.9|13494.6|13492.6|13496.5|13494.5|13494.2|13492.2|25
1645659140000|2022-02-23 23:32:20|13494.5|13492.5|13494.6|13492.6|13494.6|13492.6|13492.9|13490.9|13
1645659150000|2022-02-23 23:32:30|13494.2|13492.2|13492.5|13490.5|13494.2|13492.2|13491.2|13489.2|51
1645659160000|2022-02-23 23:32:40|13492.4|13490.4|13492|13490|13492.6|13490.6|13491.9|13489.9|7
1645659170000|2022-02-23 23:32:50|13492.2|13490.2|13488|13486|13492.5|13490.5|13488|13486|15
1645659180000|2022-02-23 23:33:00|13487.5|13485.5|13490.1|13488.1|13491|13489|13486.9|13484.9|30
1645659190000|2022-02-23 23:33:10|13490.2|13488.2|13489.5|13487.5|13491.4|13489.4|13489|13487|16
1645659200000|2022-02-23 23:33:20|13489.4|13487.4|13489|13487|13489.7|13487.7|13487.1|13485.1|17
1645659210000|2022-02-23 23:33:30|13489.2|13487.2|13490.9|13488.9|13490.9|13488.9|13488.6|13486.6|6
1645659220000|2022-02-23 23:33:40|13491.4|13489.4|13493.2|13491.2|13493.5|13491.5|13491.2|13489.2|16
1645659230000|2022-02-23 23:33:50|13493.5|13491.5|13494.1|13492.1|13494.5|13492.5|13492.7|13490.7|15
1645659240000|2022-02-23 23:34:00|13494|13492|13495.7|13493.7|13495.7|13493.7|13493.9|13491.9|29
1645659250000|2022-02-23 23:34:10|13495.9|13493.9|13497.1|13495.1|13498.7|13496.7|13495.9|13493.9|30
1645659260000|2022-02-23 23:34:20|13497|13495|13498.5|13496.5|13500.1|13498.1|13496.9|13494.9|63
1645659270000|2022-02-23 23:34:30|13498.9|13496.9|13498.1|13496.1|13498.9|13496.9|13498|13496|19
1645659280000|2022-02-23 23:34:40|13498.2|13496.2|13498|13496|13498.5|13496.5|13497.6|13495.6|15
1645659290000|2022-02-23 23:34:50|13498.1|13496.1|13498.2|13496.2|13498.7|13496.7|13497.9|13495.9|28
1645659300000|2022-02-23 23:35:00|13498.1|13496.1|13498.2|13496.2|13498.7|13496.7|13497.6|13495.6|20
1645659310000|2022-02-23 23:35:10|13497.9|13495.9|13498|13496|13499.9|13497.9|13497.9|13495.9|88
1645659320000|2022-02-23 23:35:20|13498.1|13496.1|13498.5|13496.5|13499.4|13497.4|13498.1|13496.1|33
1645659330000|2022-02-23 23:35:30|13498.6|13496.6|13496.6|13494.6|13498.7|13496.7|13495.4|13493.4|82
1645659340000|2022-02-23 23:35:40|13496.7|13494.7|13496.9|13494.9|13497|13495|13495.5|13493.5|22
1645659350000|2022-02-23 23:35:50|13496.7|13494.7|13497.9|13495.9|13498.2|13496.2|13496.7|13494.7|11
1645659360000|2022-02-23 23:36:00|13498|13496|13499.4|13497.4|13500.2|13498.2|13498|13496|33
1645659370000|2022-02-23 23:36:10|13498.7|13496.7|13498.6|13496.6|13499.1|13497.1|13498.1|13496.1|5
1645659380000|2022-02-23 23:36:20|13498.7|13496.7|13498.5|13496.5|13499.5|13497.5|13498.4|13496.4|12
1645659390000|2022-02-23 23:36:30|13498.6|13496.6|13498.1|13496.1|13498.6|13496.6|13497.9|13495.9|7
1645659400000|2022-02-23 23:36:40|13498.2|13496.2|13496.1|13494.1|13498.2|13496.2|13495.9|13493.9|23
1645659410000|2022-02-23 23:36:50|13496.5|13494.5|13495.9|13493.9|13496.5|13494.5|13495.9|13493.9|13
1645659420000|2022-02-23 23:37:00|13495.7|13493.7|13496.7|13494.7|13496.9|13494.9|13495.2|13493.2|9
1645659430000|2022-02-23 23:37:10|13496.9|13494.9|13499.7|13497.7|13500.6|13498.6|13496.9|13494.9|22
1645659440000|2022-02-23 23:37:20|13499.6|13497.6|13496.6|13494.6|13499.9|13497.9|13496.6|13494.6|18
1645659450000|2022-02-23 23:37:30|13496.1|13494.1|13497.7|13495.7|13498.6|13496.6|13496.1|13494.1|14
1645659460000|2022-02-23 23:37:40|13497.9|13495.9|13497.2|13495.2|13498|13496|13497|13495|5
1645659470000|2022-02-23 23:37:50|13497.4|13495.4|13498.4|13496.4|13498.5|13496.5|13497.2|13495.2|6
1645659480000|2022-02-23 23:38:00|13498.7|13496.7|13498.9|13496.9|13498.9|13496.9|13497.5|13495.5|16
1645659490000|2022-02-23 23:38:10|13498.2|13496.2|13497.7|13495.7|13498.2|13496.2|13497.6|13495.6|7
1645659500000|2022-02-23 23:38:20|13497.9|13495.9|13494.9|13492.9|13498.1|13496.1|13494.2|13492.2|45
1645659510000|2022-02-23 23:38:30|13494.5|13492.5|13496|13494|13496.2|13494.2|13494.2|13492.2|15
1645659520000|2022-02-23 23:38:40|13496.1|13494.1|13497.4|13495.4|13497.4|13495.4|13495.7|13493.7|5
1645659530000|2022-02-23 23:38:50|13497.6|13495.6|13497.4|13495.4|13498.2|13496.2|13496.9|13494.9|13
1645659540000|2022-02-23 23:39:00|13497.5|13495.5|13498.2|13496.2|13499.9|13497.9|13497.5|13495.5|16
1645659550000|2022-02-23 23:39:10|13498.1|13496.1|13498|13496|13499.5|13497.5|13498|13496|11
1645659560000|2022-02-23 23:39:20|13498.7|13496.7|13498|13496|13498.7|13496.7|13496.6|13494.6|15
1645659570000|2022-02-23 23:39:30|13498.1|13496.1|13498.5|13496.5|13498.9|13496.9|13498|13496|5
1645659580000|2022-02-23 23:39:40|13498.4|13496.4|13498.2|13496.2|13499|13497|13497.2|13495.2|23
1645659590000|2022-02-23 23:39:50|13498.4|13496.4|13499.4|13497.4|13499.4|13497.4|13498|13496|12
1645659600000|2022-02-23 23:40:00|13499.2|13497.2|13498.4|13496.4|13499.6|13497.6|13497|13495|21
1645659610000|2022-02-23 23:40:10|13498.2|13496.2|13498.4|13496.4|13498.7|13496.7|13497.4|13495.4|5
1645659620000|2022-02-23 23:40:20|13498.7|13496.7|13498.6|13496.6|13498.7|13496.7|13498.1|13496.1|3
1645659630000|2022-02-23 23:40:30|13498.7|13496.7|13502|13500|13502.5|13500.5|13498.7|13496.7|34
1645659640000|2022-02-23 23:40:40|13502.4|13500.4|13506.6|13504.6|13508.1|13506.1|13502.4|13500.4|91
1645659650000|2022-02-23 23:40:50|13506.7|13504.7|13507|13505|13508.7|13506.7|13506.2|13504.2|48
1645659660000|2022-02-23 23:41:00|13507.1|13505.1|13509.2|13507.2|13509.7|13507.7|13507|13505|35
1645659670000|2022-02-23 23:41:10|13509.4|13507.4|13508|13506|13509.6|13507.6|13507|13505|18
1645659680000|2022-02-23 23:41:20|13507.5|13505.5|13510.1|13508.1|13510.1|13508.1|13507.1|13505.1|38
1645659690000|2022-02-23 23:41:30|13510|13508|13514.9|13512.9|13515.4|13513.4|13509.2|13507.2|98
1645659700000|2022-02-23 23:41:40|13515|13513|13519.1|13517.1|13520.9|13518.9|13513.9|13511.9|130
1645659710000|2022-02-23 23:41:50|13518.7|13516.7|13517.9|13515.9|13519.9|13517.9|13516.2|13514.2|95
1645659720000|2022-02-23 23:42:00|13517.5|13515.5|13521.6|13519.6|13522|13520|13516.9|13514.9|57
1645659730000|2022-02-23 23:42:10|13521.1|13519.1|13520.2|13518.2|13522.1|13520.1|13519.1|13517.1|48
1645659740000|2022-02-23 23:42:20|13520|13518|13518.6|13516.6|13520.6|13518.6|13518.6|13516.6|36
1645659750000|2022-02-23 23:42:30|13518.7|13516.7|13517.6|13515.6|13519.2|13517.2|13517.4|13515.4|22
1645659760000|2022-02-23 23:42:40|13517.5|13515.5|13516.7|13514.7|13518.2|13516.2|13515.7|13513.7|34
1645659770000|2022-02-23 23:42:50|13516.9|13514.9|13518|13516|13518.1|13516.1|13515.7|13513.7|34
1645659780000|2022-02-23 23:43:00|13517.5|13515.5|13518|13516|13518.5|13516.5|13516.7|13514.7|22
1645659790000|2022-02-23 23:43:10|13518.1|13516.1|13521.7|13519.7|13522.2|13520.2|13517.6|13515.6|61
1645659800000|2022-02-23 23:43:20|13521.5|13519.5|13522.1|13520.1|13522.7|13520.7|13520.9|13518.9|31
1645659810000|2022-02-23 23:43:30|13522|13520|13522.5|13520.5|13523.5|13521.5|13521.5|13519.5|25
1645659820000|2022-02-23 23:43:40|13522.4|13520.4|13523.5|13521.5|13524.1|13522.1|13522.1|13520.1|28
1645659830000|2022-02-23 23:43:50|13523.4|13521.4|13525.1|13523.1|13525.1|13523.1|13523.1|13521.1|40
1645659840000|2022-02-23 23:44:00|13525|13523|13523.5|13521.5|13525|13523|13521.7|13519.7|48
1645659850000|2022-02-23 23:44:10|13523.6|13521.6|13521.6|13519.6|13523.6|13521.6|13521.4|13519.4|12
1645659860000|2022-02-23 23:44:20|13521.5|13519.5|13520.6|13518.6|13521.5|13519.5|13519.5|13517.5|61
1645659870000|2022-02-23 23:44:30|13520.2|13518.2|13518.1|13516.1|13520.2|13518.2|13518|13516|12
1645659880000|2022-02-23 23:44:40|13518|13516|13517.7|13515.7|13518.4|13516.4|13517.2|13515.2|30
1645659890000|2022-02-23 23:44:50|13517.6|13515.6|13518.6|13516.6|13518.6|13516.6|13516.5|13514.5|27
1645659900000|2022-02-23 23:45:00|13518|13516|13519.2|13517.2|13520.1|13518.1|13517.9|13515.9|38
1645659910000|2022-02-23 23:45:10|13520|13518|13516.9|13514.9|13520|13518|13516.1|13514.1|16
1645659920000|2022-02-23 23:45:20|13517|13515|13518.9|13516.9|13519.2|13517.2|13516.7|13514.7|21
1645659930000|2022-02-23 23:45:30|13518.7|13516.7|13520.2|13518.2|13520.9|13518.9|13518.7|13516.7|17
1645659940000|2022-02-23 23:45:40|13520.1|13518.1|13520.9|13518.9|13521|13519|13520.1|13518.1|7
1645659950000|2022-02-23 23:45:50|13520.2|13518.2|13521.2|13519.2|13521.6|13519.6|13520.1|13518.1|50
1645659960000|2022-02-23 23:46:00|13520.5|13518.5|13517.5|13515.5|13520.6|13518.6|13516.9|13514.9|68
1645659970000|2022-02-23 23:46:10|13517.7|13515.7|13518.2|13516.2|13520.9|13518.9|13517.6|13515.6|21
1645659980000|2022-02-23 23:46:20|13518.1|13516.1|13515.2|13513.2|13518.4|13516.4|13515.1|13513.1|19
1645659990000|2022-02-23 23:46:30|13514.9|13512.9|13514.2|13512.2|13517|13515|13513.9|13511.9|36
1645660000000|2022-02-23 23:46:40|13514.4|13512.4|13515.7|13513.7|13515.7|13513.7|13514.2|13512.2|23
1645660010000|2022-02-23 23:46:50|13515.4|13513.4|13517|13515|13517.1|13515.1|13515.4|13513.4|13
1645660020000|2022-02-23 23:47:00|13516.2|13514.2|13516|13514|13517.5|13515.5|13515.7|13513.7|16
1645660030000|2022-02-23 23:47:10|13516.1|13514.1|13516.7|13514.7|13517.7|13515.7|13515.7|13513.7|3
1645660040000|2022-02-23 23:47:20|13516.9|13514.9|13517.2|13515.2|13518|13516|13516.6|13514.6|10
1645660050000|2022-02-23 23:47:30|13517.9|13515.9|13517.9|13515.9|13518.5|13516.5|13517.4|13515.4|12
1645660060000|2022-02-23 23:47:40|13518|13516|13517.6|13515.6|13518.7|13516.7|13517.6|13515.6|7
1645660070000|2022-02-23 23:47:50|13516.7|13514.7|13517.2|13515.2|13518|13516|13516.7|13514.7|11
1645660080000|2022-02-23 23:48:00|13517.5|13515.5|13517.1|13515.1|13517.5|13515.5|13517|13515|2
1645660090000|2022-02-23 23:48:10|13517.2|13515.2|13514|13512|13517.2|13515.2|13514|13512|11
1645660100000|2022-02-23 23:48:20|13513.9|13511.9|13513.1|13511.1|13514.6|13512.6|13512.9|13510.9|29
1645660110000|2022-02-23 23:48:30|13513|13511|13511.4|13509.4|13513.7|13511.7|13511.4|13509.4|33
1645660120000|2022-02-23 23:48:40|13511.2|13509.2|13510.9|13508.9|13512.9|13510.9|13509.9|13507.9|36
1645660130000|2022-02-23 23:48:50|13510.1|13508.1|13510.6|13508.6|13511.2|13509.2|13509.2|13507.2|29
1645660140000|2022-02-23 23:49:00|13510.5|13508.5|13511.6|13509.6|13511.9|13509.9|13510.4|13508.4|13
1645660150000|2022-02-23 23:49:10|13511.5|13509.5|13511.2|13509.2|13513.5|13511.5|13510.9|13508.9|13
1645660160000|2022-02-23 23:49:20|13510.9|13508.9|13511|13509|13511.5|13509.5|13510.5|13508.5|15
1645660170000|2022-02-23 23:49:30|13511.1|13509.1|13510.7|13508.7|13511.5|13509.5|13510.4|13508.4|4
1645660180000|2022-02-23 23:49:40|13510.9|13508.9|13510.6|13508.6|13511|13509|13510|13508|5
1645660190000|2022-02-23 23:49:50|13510.5|13508.5|13510|13508|13510.5|13508.5|13509.1|13507.1|37
1645660200000|2022-02-23 23:50:00|13510.1|13508.1|13515.2|13513.2|13515.6|13513.6|13510.1|13508.1|12
1645660210000|2022-02-23 23:50:10|13514.9|13512.9|13515.4|13513.4|13516.2|13514.2|13514.1|13512.1|30
1645660220000|2022-02-23 23:50:20|13515.5|13513.5|13515.7|13513.7|13516.2|13514.2|13514.4|13512.4|14
1645660230000|2022-02-23 23:50:30|13515.4|13513.4|13515.1|13513.1|13516|13514|13514.1|13512.1|11
1645660240000|2022-02-23 23:50:40|13515.2|13513.2|13513.7|13511.7|13515.6|13513.6|13513|13511|9
1645660250000|2022-02-23 23:50:50|13513.6|13511.6|13514|13512|13515.2|13513.2|13513.4|13511.4|11
1645660260000|2022-02-23 23:51:00|13513.4|13511.4|13511.7|13509.7|13513.9|13511.9|13511.7|13509.7|18
1645660270000|2022-02-23 23:51:10|13512.5|13510.5|13514.5|13512.5|13515.6|13513.6|13512.5|13510.5|21
1645660280000|2022-02-23 23:51:20|13514.2|13512.2|13515.2|13513.2|13515.6|13513.6|13514.2|13512.2|8
1645660290000|2022-02-23 23:51:30|13515.4|13513.4|13511.5|13509.5|13515.6|13513.6|13511.5|13509.5|19
1645660300000|2022-02-23 23:51:40|13511.6|13509.6|13511.5|13509.5|13512.5|13510.5|13511.5|13509.5|7
1645660310000|2022-02-23 23:51:50|13511.6|13509.6|13511.7|13509.7|13513|13511|13511.6|13509.6|8
1645660320000|2022-02-23 23:52:00|13511.9|13509.9|13512.5|13510.5|13513|13511|13511.9|13509.9|2
1645660330000|2022-02-23 23:52:10|13512.4|13510.4|13511.9|13509.9|13512.4|13510.4|13511.4|13509.4|8
1645660340000|2022-02-23 23:52:20|13511.5|13509.5|13512.2|13510.2|13512.4|13510.4|13511.4|13509.4|12
1645660350000|2022-02-23 23:52:30|13512.1|13510.1|13512.5|13510.5|13512.6|13510.6|13512.1|13510.1|5
1645660360000|2022-02-23 23:52:40|13513.1|13511.1|13513.9|13511.9|13514.6|13512.6|13512.9|13510.9|15
1645660370000|2022-02-23 23:52:50|13513.7|13511.7|13512.2|13510.2|13514|13512|13511.7|13509.7|17
1645660380000|2022-02-23 23:53:00|13512.7|13510.7|13512.5|13510.5|13513|13511|13511.1|13509.1|7
1645660390000|2022-02-23 23:53:10|13512.4|13510.4|13512.4|13510.4|13512.5|13510.5|13511.6|13509.6|5
1645660400000|2022-02-23 23:53:20|13511.7|13509.7|13509.7|13507.7|13512.5|13510.5|13509.2|13507.2|21
1645660410000|2022-02-23 23:53:30|13509.6|13507.6|13508.6|13506.6|13510.5|13508.5|13508.5|13506.5|21
1645660420000|2022-02-23 23:53:40|13508.7|13506.7|13509.2|13507.2|13510.2|13508.2|13508.5|13506.5|21
1645660430000|2022-02-23 23:53:50|13509.4|13507.4|13508|13506|13510.1|13508.1|13508|13506|48
1645660800000|2022-02-24 00:00:00|13507.6|13505.6|13508.5|13506.5|13509.6|13507.6|13506.5|13504.5|56
1645660810000|2022-02-24 00:00:10|13508.2|13506.2|13510.1|13508.1|13513|13511|13505.2|13503.2|139
1645660820000|2022-02-24 00:00:20|13509.7|13507.7|13511.5|13509.5|13511.6|13509.6|13509.7|13507.7|24
1645660830000|2022-02-24 00:00:30|13512|13510|13516|13514|13516.4|13514.4|13511.7|13509.7|80
1645660840000|2022-02-24 00:00:40|13516.2|13514.2|13515.7|13513.7|13519|13517|13515.7|13513.7|73
1645660850000|2022-02-24 00:00:50|13516.1|13514.1|13518.1|13516.1|13518.1|13516.1|13515.7|13513.7|23
1645660860000|2022-02-24 00:01:00|13518.2|13516.2|13520.1|13518.1|13521.7|13519.7|13517.6|13515.6|82
1645660870000|2022-02-24 00:01:10|13520.9|13518.9|13520.6|13518.6|13522.6|13520.6|13519.7|13517.7|46
1645660880000|2022-02-24 00:01:20|13520.7|13518.7|13519.4|13517.4|13521.1|13519.1|13518.6|13516.6|29
1645660890000|2022-02-24 00:01:30|13519.2|13517.2|13519.1|13517.1|13521.4|13519.4|13517.9|13515.9|28
1645660900000|2022-02-24 00:01:40|13519|13517|13518|13516|13519.9|13517.9|13517.2|13515.2|30
1645660910000|2022-02-24 00:01:50|13517.6|13515.6|13517|13515|13518|13516|13516.2|13514.2|23
1645660920000|2022-02-24 00:02:00|13515.9|13513.9|13514.7|13512.7|13516.6|13514.6|13514.4|13512.4|41
1645660930000|2022-02-24 00:02:10|13514.6|13512.6|13509|13507|13514.6|13512.6|13508.6|13506.6|60
1645660940000|2022-02-24 00:02:20|13509.1|13507.1|13505.5|13503.5|13509.6|13507.6|13504.6|13502.6|60
1645660950000|2022-02-24 00:02:30|13505.4|13503.4|13504.4|13502.4|13506|13504|13502.6|13500.6|75
1645660960000|2022-02-24 00:02:40|13504.6|13502.6|13506.5|13504.5|13507.1|13505.1|13503.7|13501.7|28
1645660970000|2022-02-24 00:02:50|13506.6|13504.6|13508|13506|13509.7|13507.7|13506.6|13504.6|23
1645660980000|2022-02-24 00:03:00|13507.9|13505.9|13502.7|13500.7|13508.6|13506.6|13502.4|13500.4|46
1645660990000|2022-02-24 00:03:10|13502.6|13500.6|13497.9|13495.9|13502.6|13500.6|13497.9|13495.9|71
1645661000000|2022-02-24 00:03:20|13497.7|13495.7|13498.2|13496.2|13498.6|13496.6|13497.6|13495.6|40
1645661010000|2022-02-24 00:03:30|13498.4|13496.4|13498.5|13496.5|13498.7|13496.7|13496|13494|69
1645661020000|2022-02-24 00:03:40|13498.6|13496.6|13498|13496|13501.1|13499.1|13497.5|13495.5|41
1645661030000|2022-02-24 00:03:50|13497.7|13495.7|13494.9|13492.9|13498.6|13496.6|13492.6|13490.6|75
1645661040000|2022-02-24 00:04:00|13495|13493|13495.1|13493.1|13497.2|13495.2|13494.4|13492.4|36
1645661050000|2022-02-24 00:04:10|13495.2|13493.2|13495.5|13493.5|13496.7|13494.7|13495.1|13493.1|25
1645661060000|2022-02-24 00:04:20|13495.4|13493.4|13497.4|13495.4|13497.9|13495.9|13495.2|13493.2|23
1645661070000|2022-02-24 00:04:30|13497.2|13495.2|13498.2|13496.2|13499.5|13497.5|13497.1|13495.1|28
1645661080000|2022-02-24 00:04:40|13498.4|13496.4|13498.1|13496.1|13500.7|13498.7|13498.1|13496.1|20
1645661090000|2022-02-24 00:04:50|13498.2|13496.2|13499.5|13497.5|13499.5|13497.5|13497.7|13495.7|8
1645661100000|2022-02-24 00:05:00|13499.6|13497.6|13495.5|13493.5|13499.6|13497.6|13495.4|13493.4|18
1645661110000|2022-02-24 00:05:10|13495.4|13493.4|13498.1|13496.1|13498.1|13496.1|13495|13493|19
1645661120000|2022-02-24 00:05:20|13498|13496|13497.6|13495.6|13498|13496|13495.4|13493.4|13
1645661130000|2022-02-24 00:05:30|13497.2|13495.2|13500.4|13498.4|13501.2|13499.2|13497.2|13495.2|40
1645661140000|2022-02-24 00:05:40|13500.5|13498.5|13501|13499|13502|13500|13499.7|13497.7|34
1645661150000|2022-02-24 00:05:50|13501.1|13499.1|13501.5|13499.5|13502.1|13500.1|13500.7|13498.7|18
1645661160000|2022-02-24 00:06:00|13501.7|13499.7|13503.7|13501.7|13504.9|13502.9|13501.1|13499.1|54
1645661170000|2022-02-24 00:06:10|13503.9|13501.9|13505|13503|13505.5|13503.5|13503.7|13501.7|16
1645661180000|2022-02-24 00:06:20|13505.1|13503.1|13505.7|13503.7|13506|13504|13503.5|13501.5|16
1645661190000|2022-02-24 00:06:30|13505.6|13503.6|13504.4|13502.4|13505.7|13503.7|13504.2|13502.2|16
1645661200000|2022-02-24 00:06:40|13504.5|13502.5|13503.4|13501.4|13504.6|13502.6|13503.4|13501.4|9
1645661210000|2022-02-24 00:06:50|13503.5|13501.5|13505.7|13503.7|13505.9|13503.9|13503.4|13501.4|12
1645661220000|2022-02-24 00:07:00|13505.9|13503.9|13502.4|13500.4|13506.6|13504.6|13502.1|13500.1|28
1645661230000|2022-02-24 00:07:10|13502.5|13500.5|13505.7|13503.7|13506.7|13504.7|13501.9|13499.9|16
1645661240000|2022-02-24 00:07:20|13505.2|13503.2|13503.6|13501.6|13505.2|13503.2|13503.1|13501.1|6
1645661250000|2022-02-24 00:07:30|13503.7|13501.7|13503.2|13501.2|13505|13503|13503.1|13501.1|5
1645661260000|2022-02-24 00:07:40|13502.5|13500.5|13494.2|13492.2|13502.7|13500.7|13494|13492|51
1645661270000|2022-02-24 00:07:50|13494.4|13492.4|13493.1|13491.1|13496.6|13494.6|13493|13491|28
1645661280000|2022-02-24 00:08:00|13493.5|13491.5|13482.4|13480.4|13493.7|13491.7|13481.4|13479.4|246
1645661290000|2022-02-24 00:08:10|13483|13481|13484.5|13482.5|13484.6|13482.6|13481.4|13479.4|54
1645661300000|2022-02-24 00:08:20|13484.2|13482.2|13482|13480|13484.4|13482.4|13480.9|13478.9|56
1645661310000|2022-02-24 00:08:30|13481.9|13479.9|13478.6|13476.6|13482|13480|13476.6|13474.6|176
1645661320000|2022-02-24 00:08:40|13478.7|13476.7|13482.6|13480.6|13482.7|13480.7|13478.1|13476.1|68
1645661330000|2022-02-24 00:08:50|13482.7|13480.7|13482.2|13480.2|13484.7|13482.7|13481.6|13479.6|51
1645661340000|2022-02-24 00:09:00|13482.4|13480.4|13485.5|13483.5|13486|13484|13481.7|13479.7|30
1645661350000|2022-02-24 00:09:10|13485.4|13483.4|13480.7|13478.7|13486.6|13484.6|13480.7|13478.7|58
1645661360000|2022-02-24 00:09:20|13480.9|13478.9|13483.4|13481.4|13483.6|13481.6|13480|13478|25
1645661370000|2022-02-24 00:09:30|13483.2|13481.2|13483.9|13481.9|13485.5|13483.5|13483.2|13481.2|14
1645661380000|2022-02-24 00:09:40|13483.7|13481.7|13487.5|13485.5|13487.6|13485.6|13483.5|13481.5|17
1645661390000|2022-02-24 00:09:50|13487.4|13485.4|13486|13484|13488.9|13486.9|13485.2|13483.2|32
1645661400000|2022-02-24 00:10:00|13486.1|13484.1|13484.4|13482.4|13486.4|13484.4|13482.6|13480.6|25
1645661410000|2022-02-24 00:10:10|13484.2|13482.2|13488.2|13486.2|13488.5|13486.5|13484|13482|30
1645661420000|2022-02-24 00:10:20|13488.4|13486.4|13487.4|13485.4|13488.6|13486.6|13486.1|13484.1|16
1645661430000|2022-02-24 00:10:30|13487.6|13485.6|13487|13485|13488.6|13486.6|13486|13484|32
1645661440000|2022-02-24 00:10:40|13487.1|13485.1|13488|13486|13488|13486|13485|13483|10
1645661450000|2022-02-24 00:10:50|13488.1|13486.1|13493.7|13491.7|13494.1|13492.1|13488.1|13486.1|63
1645661460000|2022-02-24 00:11:00|13493.5|13491.5|13499.1|13497.1|13499.4|13497.4|13493.5|13491.5|55
1645661470000|2022-02-24 00:11:10|13499|13497|13501.5|13499.5|13505.6|13503.6|13498.6|13496.6|120
1645661480000|2022-02-24 00:11:20|13501.7|13499.7|13502.5|13500.5|13502.5|13500.5|13499.9|13497.9|30
1645661490000|2022-02-24 00:11:30|13502.4|13500.4|13506|13504|13506.5|13504.5|13502.4|13500.4|25
1645661500000|2022-02-24 00:11:40|13506.1|13504.1|13508.7|13506.7|13509.6|13507.6|13505.5|13503.5|95
1645661510000|2022-02-24 00:11:50|13509.1|13507.1|13509.1|13507.1|13510.1|13508.1|13508.4|13506.4|34
1645661520000|2022-02-24 00:12:00|13509|13507|13510.7|13508.7|13512.1|13510.1|13507.5|13505.5|125
1645661530000|2022-02-24 00:12:10|13511.6|13509.6|13510.7|13508.7|13513.1|13511.1|13510.1|13508.1|51
1645661540000|2022-02-24 00:12:20|13510.6|13508.6|13509.4|13507.4|13511.1|13509.1|13507.6|13505.6|36
1645661550000|2022-02-24 00:12:30|13510.1|13508.1|13515|13513|13515.2|13513.2|13509.6|13507.6|68
1645661560000|2022-02-24 00:12:40|13514.9|13512.9|13513.6|13511.6|13515|13513|13511.7|13509.7|31
1645661570000|2022-02-24 00:12:50|13514.4|13512.4|13512.5|13510.5|13515.4|13513.4|13512|13510|20
1645661580000|2022-02-24 00:13:00|13511.5|13509.5|13509.7|13507.7|13511.9|13509.9|13509.1|13507.1|27
1645661590000|2022-02-24 00:13:10|13509.6|13507.6|13511.5|13509.5|13511.5|13509.5|13509.2|13507.2|8
1645661600000|2022-02-24 00:13:20|13511.4|13509.4|13510.2|13508.2|13511.5|13509.5|13509.7|13507.7|5
1645661610000|2022-02-24 00:13:30|13510.4|13508.4|13509|13507|13512.1|13510.1|13508.7|13506.7|35
1645661620000|2022-02-24 00:13:40|13509.1|13507.1|13510.4|13508.4|13510.4|13508.4|13508.6|13506.6|12
1645661630000|2022-02-24 00:13:50|13510|13508|13511|13509|13511.5|13509.5|13510|13508|4
1645661640000|2022-02-24 00:14:00|13510.9|13508.9|13511.5|13509.5|13512.1|13510.1|13510.5|13508.5|11
1645661650000|2022-02-24 00:14:10|13511.4|13509.4|13510.5|13508.5|13511.5|13509.5|13509.7|13507.7|11
1645661660000|2022-02-24 00:14:20|13511.1|13509.1|13511.2|13509.2|13513.5|13511.5|13511.1|13509.1|29
1645661670000|2022-02-24 00:14:30|13511.1|13509.1|13509.2|13507.2|13511.4|13509.4|13508.7|13506.7|18
1645661680000|2022-02-24 00:14:40|13509.1|13507.1|13509.2|13507.2|13509.2|13507.2|13508.1|13506.1|19
1645661690000|2022-02-24 00:14:50|13509.1|13507.1|13503.1|13501.1|13509.2|13507.2|13503.1|13501.1|70
1645661700000|2022-02-24 00:15:00|13502|13500|13499.7|13497.7|13502.1|13500.1|13498.5|13496.5|72
1645661710000|2022-02-24 00:15:10|13500|13498|13498|13496|13502.4|13500.4|13498|13496|49
1645661720000|2022-02-24 00:15:20|13498.1|13496.1|13493.6|13491.6|13498.5|13496.5|13493.2|13491.2|80
1645661730000|2022-02-24 00:15:30|13493.7|13491.7|13498|13496|13498.5|13496.5|13493.7|13491.7|45
1645661740000|2022-02-24 00:15:40|13498.1|13496.1|13492.9|13490.9|13498.1|13496.1|13492.2|13490.2|53
1645661750000|2022-02-24 00:15:50|13492.7|13490.7|13497.2|13495.2|13497.5|13495.5|13492.7|13490.7|43
1645661760000|2022-02-24 00:16:00|13497.4|13495.4|13493.1|13491.1|13497.9|13495.9|13493|13491|42
1645661770000|2022-02-24 00:16:10|13493|13491|13492.2|13490.2|13494.4|13492.4|13491.5|13489.5|12
1645661780000|2022-02-24 00:16:20|13492|13490|13497.1|13495.1|13497.2|13495.2|13491.6|13489.6|26
1645661790000|2022-02-24 00:16:30|13497|13495|13500.2|13498.2|13500.9|13498.9|13496.9|13494.9|32
1645661800000|2022-02-24 00:16:40|13500.4|13498.4|13495.5|13493.5|13500.9|13498.9|13495.2|13493.2|39
1645661810000|2022-02-24 00:16:50|13495.6|13493.6|13495.4|13493.4|13496.7|13494.7|13492.9|13490.9|31
1645661820000|2022-02-24 00:17:00|13495.5|13493.5|13492.7|13490.7|13495.5|13493.5|13490.9|13488.9|51
1645661830000|2022-02-24 00:17:10|13492.9|13490.9|13487.5|13485.5|13493.6|13491.6|13487.4|13485.4|117
1645661840000|2022-02-24 00:17:20|13487.4|13485.4|13489.4|13487.4|13490|13488|13487.1|13485.1|88
1645661850000|2022-02-24 00:17:30|13488.7|13486.7|13490|13488|13490.4|13488.4|13488.4|13486.4|14
1645661860000|2022-02-24 00:17:40|13490.4|13488.4|13487.9|13485.9|13490.5|13488.5|13487.2|13485.2|24
1645661870000|2022-02-24 00:17:50|13488.1|13486.1|13485.1|13483.1|13489|13487|13483.1|13481.1|134
1645661880000|2022-02-24 00:18:00|13485|13483|13481.2|13479.2|13485.2|13483.2|13478.9|13476.9|209
1645661890000|2022-02-24 00:18:10|13481.5|13479.5|13479.6|13477.6|13481.7|13479.7|13478.7|13476.7|24
1645661900000|2022-02-24 00:18:20|13479.7|13477.7|13480.9|13478.9|13483.4|13481.4|13479.6|13477.6|30
1645661910000|2022-02-24 00:18:30|13481|13479|13481.9|13479.9|13482|13480|13479.6|13477.6|12
1645661920000|2022-02-24 00:18:40|13481.7|13479.7|13482.2|13480.2|13482.9|13480.9|13480.9|13478.9|21
1645661930000|2022-02-24 00:18:50|13482.4|13480.4|13481|13479|13482.9|13480.9|13480.9|13478.9|22
1645661940000|2022-02-24 00:19:00|13481.9|13479.9|13483.1|13481.1|13485.2|13483.2|13480.4|13478.4|59
1645661950000|2022-02-24 00:19:10|13483.6|13481.6|13484.1|13482.1|13484.5|13482.5|13482.7|13480.7|22
1645661960000|2022-02-24 00:19:20|13484|13482|13485.4|13483.4|13485.4|13483.4|13482.9|13480.9|10
1645661970000|2022-02-24 00:19:30|13484.6|13482.6|13488.1|13486.1|13488.6|13486.6|13484.6|13482.6|18
1645661980000|2022-02-24 00:19:40|13488.2|13486.2|13491.6|13489.6|13493.2|13491.2|13488.2|13486.2|68
1645661990000|2022-02-24 00:19:50|13491.7|13489.7|13489.6|13487.6|13491.7|13489.7|13489.5|13487.5|22
1645662000000|2022-02-24 00:20:00|13489.5|13487.5|13489.6|13487.6|13490.4|13488.4|13488.2|13486.2|17
1645662010000|2022-02-24 00:20:10|13489.7|13487.7|13492.7|13490.7|13492.9|13490.9|13489.2|13487.2|23
1645662020000|2022-02-24 00:20:20|13492.6|13490.6|13491.5|13489.5|13494|13492|13490.9|13488.9|26
1645662030000|2022-02-24 00:20:30|13491.6|13489.6|13490.9|13488.9|13491.7|13489.7|13489.9|13487.9|6
1645662040000|2022-02-24 00:20:40|13490.6|13488.6|13491|13489|13491.1|13489.1|13490|13488|7
1645662050000|2022-02-24 00:20:50|13490.9|13488.9|13489.1|13487.1|13492.2|13490.2|13489|13487|26
1645662060000|2022-02-24 00:21:00|13488.9|13486.9|13483.5|13481.5|13488.9|13486.9|13483.5|13481.5|39
1645662070000|2022-02-24 00:21:10|13483.4|13481.4|13484.4|13482.4|13485.2|13483.2|13483.4|13481.4|21
1645662080000|2022-02-24 00:21:20|13484.5|13482.5|13485.7|13483.7|13485.9|13483.9|13483.6|13481.6|8
1645662090000|2022-02-24 00:21:30|13485.9|13483.9|13486.6|13484.6|13487.5|13485.5|13485.5|13483.5|11
1645662100000|2022-02-24 00:21:40|13487.5|13485.5|13484.9|13482.9|13487.5|13485.5|13484.5|13482.5|12
1645662110000|2022-02-24 00:21:50|13485|13483|13484|13482|13485.5|13483.5|13483.1|13481.1|28
1645662120000|2022-02-24 00:22:00|13483.9|13481.9|13485|13483|13486|13484|13483.6|13481.6|12
1645662130000|2022-02-24 00:22:10|13485.4|13483.4|13486.9|13484.9|13487|13485|13485.4|13483.4|8
1645662140000|2022-02-24 00:22:20|13487|13485|13487|13485|13488.2|13486.2|13486.7|13484.7|13
1645662150000|2022-02-24 00:22:30|13487.1|13485.1|13484.7|13482.7|13487.1|13485.1|13484.1|13482.1|25
1645662160000|2022-02-24 00:22:40|13484.9|13482.9|13487.4|13485.4|13487.6|13485.6|13484.9|13482.9|15
1645662170000|2022-02-24 00:22:50|13487.2|13485.2|13486.2|13484.2|13488.1|13486.1|13485.7|13483.7|8
1645662180000|2022-02-24 00:23:00|13486.1|13484.1|13481.9|13479.9|13486.1|13484.1|13479.5|13477.5|85
1645662190000|2022-02-24 00:23:10|13482|13480|13483.5|13481.5|13483.6|13481.6|13480.9|13478.9|13
1645662200000|2022-02-24 00:23:20|13483.1|13481.1|13483.9|13481.9|13484.7|13482.7|13481.9|13479.9|16
1645662210000|2022-02-24 00:23:30|13484|13482|13487|13485|13487.4|13485.4|13484|13482|17
1645662220000|2022-02-24 00:23:40|13486.9|13484.9|13489.9|13487.9|13490|13488|13486.7|13484.7|27
1645662230000|2022-02-24 00:23:50|13490|13488|13489.7|13487.7|13492.1|13490.1|13489.2|13487.2|48
1645662240000|2022-02-24 00:24:00|13489.9|13487.9|13490.4|13488.4|13490.9|13488.9|13488.7|13486.7|24
1645662250000|2022-02-24 00:24:10|13490.5|13488.5|13488.9|13486.9|13490.5|13488.5|13487.9|13485.9|12
1645662260000|2022-02-24 00:24:20|13489|13487|13490.6|13488.6|13491|13489|13488.7|13486.7|3
1645662270000|2022-02-24 00:24:30|13490.7|13488.7|13490|13488|13491.5|13489.5|13489.7|13487.7|15
1645662280000|2022-02-24 00:24:40|13490.9|13488.9|13490.5|13488.5|13491.2|13489.2|13490.2|13488.2|14
1645662290000|2022-02-24 00:24:50|13490.4|13488.4|13490.2|13488.2|13491.4|13489.4|13489.7|13487.7|5
1645662300000|2022-02-24 00:25:00|13490.4|13488.4|13492.4|13490.4|13493.4|13491.4|13489.5|13487.5|33
1645662310000|2022-02-24 00:25:10|13492.2|13490.2|13495.4|13493.4|13495.5|13493.5|13491.9|13489.9|50
1645662320000|2022-02-24 00:25:20|13495.2|13493.2|13492.7|13490.7|13495.7|13493.7|13492.5|13490.5|24
1645662330000|2022-02-24 00:25:30|13492.9|13490.9|13490.5|13488.5|13492.9|13490.9|13490.1|13488.1|26
1645662340000|2022-02-24 00:25:40|13490.1|13488.1|13489.6|13487.6|13490.4|13488.4|13489|13487|12
1645662350000|2022-02-24 00:25:50|13489.5|13487.5|13486.5|13484.5|13489.6|13487.6|13485.7|13483.7|20
1645662360000|2022-02-24 00:26:00|13486.4|13484.4|13488.5|13486.5|13488.5|13486.5|13484.9|13482.9|35
1645662370000|2022-02-24 00:26:10|13488.9|13486.9|13487.4|13485.4|13488.9|13486.9|13485.4|13483.4|24
1645662380000|2022-02-24 00:26:20|13486.9|13484.9|13487.2|13485.2|13488.6|13486.6|13486.9|13484.9|19
1645662390000|2022-02-24 00:26:30|13487.4|13485.4|13486.9|13484.9|13487.4|13485.4|13484.9|13482.9|14
1645662400000|2022-02-24 00:26:40|13486.6|13484.6|13484.1|13482.1|13486.6|13484.6|13484.1|13482.1|44
1645662410000|2022-02-24 00:26:50|13484.2|13482.2|13482.7|13480.7|13484.2|13482.2|13482.2|13480.2|27
1645662420000|2022-02-24 00:27:00|13482.6|13480.6|13482.7|13480.7|13483.2|13481.2|13481.7|13479.7|30
1645662430000|2022-02-24 00:27:10|13483.1|13481.1|13482.1|13480.1|13483.9|13481.9|13481.9|13479.9|12
1645662440000|2022-02-24 00:27:20|13482.2|13480.2|13484.9|13482.9|13484.9|13482.9|13482.2|13480.2|45
1645662450000|2022-02-24 00:27:30|13485|13483|13489.6|13487.6|13490.2|13488.2|13485|13483|43
1645662460000|2022-02-24 00:27:40|13489.7|13487.7|13487.7|13485.7|13490.2|13488.2|13487.7|13485.7|9
1645662470000|2022-02-24 00:27:50|13487.5|13485.5|13485.7|13483.7|13487.7|13485.7|13485.2|13483.2|26
1645662480000|2022-02-24 00:28:00|13486.2|13484.2|13485.2|13483.2|13486.2|13484.2|13485|13483|13
1645662490000|2022-02-24 00:28:10|13485|13483|13489.2|13487.2|13490|13488|13483.2|13481.2|45
1645662500000|2022-02-24 00:28:20|13489.4|13487.4|13491.9|13489.9|13492.9|13490.9|13489.1|13487.1|46
1645662510000|2022-02-24 00:28:30|13491.5|13489.5|13489.6|13487.6|13491.5|13489.5|13489.2|13487.2|11
1645662520000|2022-02-24 00:28:40|13489.5|13487.5|13488.5|13486.5|13489.5|13487.5|13488.4|13486.4|11
1645662530000|2022-02-24 00:28:50|13488.4|13486.4|13488.5|13486.5|13489.1|13487.1|13487.9|13485.9|3
1645662540000|2022-02-24 00:29:00|13488.4|13486.4|13448.4|13446.4|13488.4|13486.4|13444.6|13442.6|1116
1645662550000|2022-02-24 00:29:10|13449|13447|13436.4|13434.4|13456.6|13454.6|13434.2|13432.2|445
1645662560000|2022-02-24 00:29:20|13436|13434|13437.9|13435.9|13446.4|13444.4|13434.5|13432.5|283
1645662570000|2022-02-24 00:29:30|13437.7|13435.7|13451.4|13449.4|13451.9|13449.9|13437.1|13435.1|183
1645662580000|2022-02-24 00:29:40|13451.6|13449.6|13451.4|13449.4|13454.1|13452.1|13447.7|13445.7|94
1645662590000|2022-02-24 00:29:50|13451.1|13449.1|13460.6|13458.6|13461.9|13459.9|13451.1|13449.1|231
1645662600000|2022-02-24 00:30:00|13460.7|13458.7|13453.2|13451.2|13460.7|13458.7|13446.4|13444.4|200
1645662610000|2022-02-24 00:30:10|13453|13451|13452|13450|13453.7|13451.7|13448.9|13446.9|102
1645662620000|2022-02-24 00:30:20|13452.9|13450.9|13450.9|13448.9|13453.4|13451.4|13447.1|13445.1|60
1645662630000|2022-02-24 00:30:30|13450.7|13448.7|13449.1|13447.1|13454.6|13452.6|13449.1|13447.1|87
1645662640000|2022-02-24 00:30:40|13449|13447|13450.4|13448.4|13451|13449|13443.4|13441.4|108
1645662650000|2022-02-24 00:30:50|13450.6|13448.6|13455.6|13453.6|13455.6|13453.6|13449.9|13447.9|46
1645662660000|2022-02-24 00:31:00|13455.5|13453.5|13457|13455|13465|13463|13454.6|13452.6|115
1645662670000|2022-02-24 00:31:10|13457.5|13455.5|13459.2|13457.2|13462.1|13460.1|13457.1|13455.1|76
1645662680000|2022-02-24 00:31:20|13456.1|13454.1|13446.4|13444.4|13457.9|13455.9|13446.1|13444.1|138
1645662690000|2022-02-24 00:31:30|13446.2|13444.2|13444.2|13442.2|13447.4|13445.4|13441.7|13439.7|150
1645662700000|2022-02-24 00:31:40|13444.1|13442.1|13444.7|13442.7|13444.7|13442.7|13440.5|13438.5|65
1645662710000|2022-02-24 00:31:50|13444|13442|13441.9|13439.9|13444.5|13442.5|13441.6|13439.6|48
1645662720000|2022-02-24 00:32:00|13442|13440|13441|13439|13442|13440|13437.4|13435.4|206
1645662730000|2022-02-24 00:32:10|13440.9|13438.9|13438.5|13436.5|13441.2|13439.2|13436.5|13434.5|106
1645662740000|2022-02-24 00:32:20|13438.9|13436.9|13446.6|13444.6|13450.4|13448.4|13438.9|13436.9|177
1645662750000|2022-02-24 00:32:30|13446.4|13444.4|13443|13441|13447.7|13445.7|13441.9|13439.9|92
1645662760000|2022-02-24 00:32:40|13443.4|13441.4|13440.1|13438.1|13445.1|13443.1|13439.6|13437.6|17
1645662770000|2022-02-24 00:32:50|13440.2|13438.2|13443.2|13441.2|13444.1|13442.1|13439.4|13437.4|42
1645662780000|2022-02-24 00:33:00|13443.7|13441.7|13444.5|13442.5|13445.4|13443.4|13442.9|13440.9|45
1645662790000|2022-02-24 00:33:10|13442.7|13440.7|13440.2|13438.2|13444|13442|13440.2|13438.2|58
1645662800000|2022-02-24 00:33:20|13440.1|13438.1|13441.5|13439.5|13443.5|13441.5|13440.1|13438.1|98
1645662810000|2022-02-24 00:33:30|13440.6|13438.6|13440.2|13438.2|13441.7|13439.7|13440.2|13438.2|24
1645662820000|2022-02-24 00:33:40|13440.1|13438.1|13435|13433|13440.1|13438.1|13434.1|13432.1|92
1645662830000|2022-02-24 00:33:50|13435.4|13433.4|13433.2|13431.2|13437.5|13435.5|13433.2|13431.2|91
1645662840000|2022-02-24 00:34:00|13433.1|13431.1|13434.5|13432.5|13434.5|13432.5|13428.2|13426.2|130
1645662850000|2022-02-24 00:34:10|13434.9|13432.9|13438.6|13436.6|13439.5|13437.5|13434.1|13432.1|59
1645662860000|2022-02-24 00:34:20|13438.7|13436.7|13435.6|13433.6|13439|13437|13433|13431|58
1645662870000|2022-02-24 00:34:30|13435.4|13433.4|13437.1|13435.1|13438.9|13436.9|13433.2|13431.2|65
1645662880000|2022-02-24 00:34:40|13437.2|13435.2|13437.5|13435.5|13442|13440|13437.1|13435.1|64
1645662890000|2022-02-24 00:34:50|13437.7|13435.7|13435.2|13433.2|13439.9|13437.9|13434.1|13432.1|51
1645662900000|2022-02-24 00:35:00|13435.1|13433.1|13438|13436|13438.7|13436.7|13433.5|13431.5|33
1645662910000|2022-02-24 00:35:10|13438.5|13436.5|13435.2|13433.2|13439.7|13437.7|13434.9|13432.9|47
1645662920000|2022-02-24 00:35:20|13435.4|13433.4|13434.2|13432.2|13437.4|13435.4|13434.2|13432.2|40
1645662930000|2022-02-24 00:35:30|13434.4|13432.4|13435.2|13433.2|13436.1|13434.1|13434.4|13432.4|18
1645662940000|2022-02-24 00:35:40|13435.4|13433.4|13433.2|13431.2|13435.7|13433.7|13433.1|13431.1|63
1645662950000|2022-02-24 00:35:50|13433.4|13431.4|13427.2|13425.2|13433.4|13431.4|13427.1|13425.1|155
1645662960000|2022-02-24 00:36:00|13427.1|13425.1|13429|13427|13430.7|13428.7|13425.7|13423.7|352
1645662970000|2022-02-24 00:36:10|13429.1|13427.1|13427.7|13425.7|13431.1|13429.1|13427.7|13425.7|52
1645662980000|2022-02-24 00:36:20|13427.2|13425.2|13420|13418|13427.9|13425.9|13420|13418|130
1645662990000|2022-02-24 00:36:30|13420.7|13418.7|13426.5|13424.5|13431.9|13429.9|13418.7|13416.7|138
1645663000000|2022-02-24 00:36:40|13426.2|13424.2|13429.6|13427.6|13430.5|13428.5|13426.2|13424.2|58
1645663010000|2022-02-24 00:36:50|13429.4|13427.4|13431.1|13429.1|13431.1|13429.1|13427.6|13425.6|42
1645663020000|2022-02-24 00:37:00|13431.2|13429.2|13437|13435|13437.9|13435.9|13429.4|13427.4|271
1645663030000|2022-02-24 00:37:10|13437.7|13435.7|13439.5|13437.5|13439.5|13437.5|13435.2|13433.2|85
1645663040000|2022-02-24 00:37:20|13439.4|13437.4|13437.5|13435.5|13442.1|13440.1|13436|13434|80
1645663050000|2022-02-24 00:37:30|13437.6|13435.6|13443.4|13441.4|13443.4|13441.4|13437.2|13435.2|59
1645663060000|2022-02-24 00:37:40|13443.7|13441.7|13445.7|13443.7|13446|13444|13442.7|13440.7|100
1645663070000|2022-02-24 00:37:50|13445.4|13443.4|13455.6|13453.6|13457.9|13455.9|13444.5|13442.5|268
1645663080000|2022-02-24 00:38:00|13455.5|13453.5|13457.1|13455.1|13458.9|13456.9|13451.1|13449.1|142
1645663090000|2022-02-24 00:38:10|13456.5|13454.5|13458.4|13456.4|13458.7|13456.7|13453.1|13451.1|119
1645663100000|2022-02-24 00:38:20|13458.2|13456.2|13452.7|13450.7|13458.2|13456.2|13450.4|13448.4|105
1645663110000|2022-02-24 00:38:30|13453.1|13451.1|13453.4|13451.4|13455.6|13453.6|13451.7|13449.7|27
1645663120000|2022-02-24 00:38:40|13453.2|13451.2|13454.4|13452.4|13455.6|13453.6|13453.2|13451.2|17
1645663130000|2022-02-24 00:38:50|13454.1|13452.1|13453.5|13451.5|13457|13455|13453.1|13451.1|49
1645663140000|2022-02-24 00:39:00|13453.6|13451.6|13449.4|13447.4|13454.5|13452.5|13449.4|13447.4|58
1645663150000|2022-02-24 00:39:10|13448.4|13446.4|13441.7|13439.7|13448.7|13446.7|13440.6|13438.6|96
1645663160000|2022-02-24 00:39:20|13441.1|13439.1|13441.4|13439.4|13442.1|13440.1|13437.5|13435.5|71
1645663170000|2022-02-24 00:39:30|13441.2|13439.2|13434.2|13432.2|13441.5|13439.5|13434.1|13432.1|185
1645663180000|2022-02-24 00:39:40|13434.4|13432.4|13440.5|13438.5|13442.5|13440.5|13434.4|13432.4|82
1645663190000|2022-02-24 00:39:50|13440.4|13438.4|13440.1|13438.1|13442.2|13440.2|13439.2|13437.2|26
1645663200000|2022-02-24 00:40:00|13440.6|13438.6|13441.1|13439.1|13442.5|13440.5|13440|13438|58
1645663210000|2022-02-24 00:40:10|13441|13439|13441.7|13439.7|13441.7|13439.7|13437|13435|24
1645663220000|2022-02-24 00:40:20|13441.6|13439.6|13438.4|13436.4|13441.9|13439.9|13436.6|13434.6|23
1645663230000|2022-02-24 00:40:30|13438.6|13436.6|13443.1|13441.1|13443.9|13441.9|13438.4|13436.4|44
1645663240000|2022-02-24 00:40:40|13443.4|13441.4|13440.2|13438.2|13443.4|13441.4|13438.9|13436.9|22
1645663250000|2022-02-24 00:40:50|13440.6|13438.6|13442.5|13440.5|13443.4|13441.4|13438.9|13436.9|25
1645663260000|2022-02-24 00:41:00|13443.4|13441.4|13444.5|13442.5|13445.6|13443.6|13442.2|13440.2|23
1645663270000|2022-02-24 00:41:10|13444.6|13442.6|13443.9|13441.9|13444.6|13442.6|13443|13441|22
1645663280000|2022-02-24 00:41:20|13444.2|13442.2|13445.2|13443.2|13445.7|13443.7|13443.5|13441.5|18
1645663290000|2022-02-24 00:41:30|13444.4|13442.4|13445.6|13443.6|13445.9|13443.9|13443.9|13441.9|22
1645663300000|2022-02-24 00:41:40|13446.5|13444.5|13447.1|13445.1|13452.9|13450.9|13445.7|13443.7|117
1645663310000|2022-02-24 00:41:50|13446.7|13444.7|13447.4|13445.4|13448.1|13446.1|13446.5|13444.5|10
1645663320000|2022-02-24 00:42:00|13446.5|13444.5|13446.9|13444.9|13446.9|13444.9|13444.1|13442.1|31
1645663330000|2022-02-24 00:42:10|13447|13445|13447.9|13445.9|13449.1|13447.1|13447|13445|17
1645663340000|2022-02-24 00:42:20|13448.6|13446.6|13450.7|13448.7|13451.1|13449.1|13446.7|13444.7|42
1645663350000|2022-02-24 00:42:30|13451|13449|13449|13447|13451|13449|13448.5|13446.5|11
1645663360000|2022-02-24 00:42:40|13449.1|13447.1|13447|13445|13449.5|13447.5|13446.6|13444.6|5
1645663370000|2022-02-24 00:42:50|13446.7|13444.7|13443.2|13441.2|13446.7|13444.7|13442.9|13440.9|53
1645663380000|2022-02-24 00:43:00|13443.1|13441.1|13443.1|13441.1|13443.5|13441.5|13439.2|13437.2|26
1645663390000|2022-02-24 00:43:10|13443.2|13441.2|13434.5|13432.5|13444.1|13442.1|13433.9|13431.9|177
1645663400000|2022-02-24 00:43:20|13434|13432|13434.7|13432.7|13436.2|13434.2|13431.6|13429.6|73
1645663410000|2022-02-24 00:43:30|13434.6|13432.6|13434.7|13432.7|13436.9|13434.9|13431.5|13429.5|51
1645663420000|2022-02-24 00:43:40|13434.2|13432.2|13439.4|13437.4|13439.9|13437.9|13433.9|13431.9|35
1645663430000|2022-02-24 00:43:50|13439.1|13437.1|13440.5|13438.5|13442.2|13440.2|13438.2|13436.2|25
1645663440000|2022-02-24 00:44:00|13440.6|13438.6|13434.4|13432.4|13441.4|13439.4|13434.4|13432.4|34
1645663450000|2022-02-24 00:44:10|13434|13432|13438.7|13436.7|13438.7|13436.7|13434|13432|15
1645663460000|2022-02-24 00:44:20|13439.5|13437.5|13437.1|13435.1|13439.9|13437.9|13437.1|13435.1|12
1645663470000|2022-02-24 00:44:30|13437|13435|13434.7|13432.7|13437.5|13435.5|13434|13432|19
1645663480000|2022-02-24 00:44:40|13434.9|13432.9|13436|13434|13436.4|13434.4|13434.6|13432.6|12
1645663490000|2022-02-24 00:44:50|13436.4|13434.4|13437.4|13435.4|13438.4|13436.4|13436.4|13434.4|16
1645663500000|2022-02-24 00:45:00|13437.1|13435.1|13439.1|13437.1|13439.6|13437.6|13435.6|13433.6|18
1645663510000|2022-02-24 00:45:10|13439.2|13437.2|13436.9|13434.9|13441|13439|13434.6|13432.6|56
1645663520000|2022-02-24 00:45:20|13437.2|13435.2|13438.9|13436.9|13438.9|13436.9|13436|13434|8
1645663530000|2022-02-24 00:45:30|13440|13438|13435.5|13433.5|13440|13438|13435.5|13433.5|23
1645663540000|2022-02-24 00:45:40|13435.4|13433.4|13436.1|13434.1|13437.7|13435.7|13432.9|13430.9|85
1645663550000|2022-02-24 00:45:50|13437.1|13435.1|13432.4|13430.4|13437.1|13435.1|13432.4|13430.4|25
1645663560000|2022-02-24 00:46:00|13432.9|13430.9|13430.5|13428.5|13434.5|13432.5|13430.5|13428.5|34
1645663570000|2022-02-24 00:46:10|13430.4|13428.4|13432.1|13430.1|13432.1|13430.1|13429.4|13427.4|37
1645663580000|2022-02-24 00:46:20|13432|13430|13430.1|13428.1|13434.9|13432.9|13429.2|13427.2|49
1645663590000|2022-02-24 00:46:30|13430.7|13428.7|13433.6|13431.6|13433.7|13431.7|13429.2|13427.2|33
1645663600000|2022-02-24 00:46:40|13433.5|13431.5|13431.1|13429.1|13434.4|13432.4|13431.1|13429.1|14
1645663610000|2022-02-24 00:46:50|13431|13429|13430|13428|13431|13429|13429|13427|38
1645663620000|2022-02-24 00:47:00|13429.9|13427.9|13431.1|13429.1|13431.6|13429.6|13428|13426|21
1645663630000|2022-02-24 00:47:10|13429.4|13427.4|13434.6|13432.6|13434.6|13432.6|13429.4|13427.4|28
1645663640000|2022-02-24 00:47:20|13433.9|13431.9|13435.5|13433.5|13437.6|13435.6|13433.1|13431.1|32
1645663650000|2022-02-24 00:47:30|13436.2|13434.2|13434.1|13432.1|13436.2|13434.2|13432.6|13430.6|20
1645663660000|2022-02-24 00:47:40|13434.4|13432.4|13433.1|13431.1|13434.5|13432.5|13433.1|13431.1|5
1645663670000|2022-02-24 00:47:50|13433.2|13431.2|13434.4|13432.4|13435.1|13433.1|13433|13431|15
1645663680000|2022-02-24 00:48:00|13434.2|13432.2|13434.9|13432.9|13435.4|13433.4|13432.5|13430.5|12
1645663690000|2022-02-24 00:48:10|13434.7|13432.7|13432.2|13430.2|13435.7|13433.7|13431|13429|29
1645663700000|2022-02-24 00:48:20|13432.6|13430.6|13431.7|13429.7|13434|13432|13431.7|13429.7|19
1645663710000|2022-02-24 00:48:30|13431.6|13429.6|13430.7|13428.7|13432.2|13430.2|13429.9|13427.9|13
1645663720000|2022-02-24 00:48:40|13430.2|13428.2|13429.9|13427.9|13430.5|13428.5|13428.4|13426.4|25
1645663730000|2022-02-24 00:48:50|13430|13428|13430.9|13428.9|13431.6|13429.6|13428.9|13426.9|13
1645663740000|2022-02-24 00:49:00|13430.7|13428.7|13436.7|13434.7|13437.2|13435.2|13430.7|13428.7|25
1645663750000|2022-02-24 00:49:10|13436.9|13434.9|13433.1|13431.1|13437.9|13435.9|13433.1|13431.1|19
1645663760000|2022-02-24 00:49:20|13433.2|13431.2|13434.9|13432.9|13436|13434|13433.2|13431.2|42
1645663770000|2022-02-24 00:49:30|13435.1|13433.1|13436.4|13434.4|13436.7|13434.7|13435.1|13433.1|14
1645663780000|2022-02-24 00:49:40|13436.5|13434.5|13438.1|13436.1|13438.9|13436.9|13436.5|13434.5|19
1645663790000|2022-02-24 00:49:50|13438.2|13436.2|13437.1|13435.1|13438.4|13436.4|13436|13434|23
1645663800000|2022-02-24 00:50:00|13437|13435|13439.6|13437.6|13439.6|13437.6|13436.1|13434.1|21
1645663810000|2022-02-24 00:50:10|13439|13437|13440.6|13438.6|13441|13439|13438.2|13436.2|29
1645663820000|2022-02-24 00:50:20|13440.4|13438.4|13435.4|13433.4|13440.4|13438.4|13434.9|13432.9|31
1645663830000|2022-02-24 00:50:30|13435.5|13433.5|13436.1|13434.1|13436.1|13434.1|13433.6|13431.6|9
1645663840000|2022-02-24 00:50:40|13436.2|13434.2|13434.5|13432.5|13436.9|13434.9|13434.4|13432.4|26
1645663850000|2022-02-24 00:50:50|13434.4|13432.4|13436|13434|13436|13434|13433.7|13431.7|17
1645663860000|2022-02-24 00:51:00|13436.1|13434.1|13436.9|13434.9|13437.2|13435.2|13434.5|13432.5|15
1645663870000|2022-02-24 00:51:10|13436.7|13434.7|13435.9|13433.9|13436.9|13434.9|13433.4|13431.4|22
1645663880000|2022-02-24 00:51:20|13435.4|13433.4|13439.2|13437.2|13440.5|13438.5|13435.4|13433.4|29
1645663890000|2022-02-24 00:51:30|13439.1|13437.1|13438.9|13436.9|13439.1|13437.1|13437.4|13435.4|9
1645663900000|2022-02-24 00:51:40|13439|13437|13438.4|13436.4|13440.7|13438.7|13438|13436|19
1645663910000|2022-02-24 00:51:50|13438.2|13436.2|13438.5|13436.5|13438.7|13436.7|13437|13435|18
1645663920000|2022-02-24 00:52:00|13438.9|13436.9|13438.9|13436.9|13439.9|13437.9|13437|13435|18
1645663930000|2022-02-24 00:52:10|13439|13437|13439.2|13437.2|13439.7|13437.7|13439|13437|3
1645663940000|2022-02-24 00:52:20|13439.4|13437.4|13439.4|13437.4|13440.1|13438.1|13439.2|13437.2|12
1645663950000|2022-02-24 00:52:30|13438.9|13436.9|13438.5|13436.5|13439.5|13437.5|13438.5|13436.5|12
1645663960000|2022-02-24 00:52:40|13438.6|13436.6|13438.6|13436.6|13439.7|13437.7|13438.5|13436.5|7
1645663970000|2022-02-24 00:52:50|13438.7|13436.7|13440.2|13438.2|13440.2|13438.2|13437.7|13435.7|28
1645663980000|2022-02-24 00:53:00|13440.1|13438.1|13436.1|13434.1|13440.1|13438.1|13435.9|13433.9|74
1645663990000|2022-02-24 00:53:10|13436.4|13434.4|13438.4|13436.4|13438.7|13436.7|13435.7|13433.7|15
1645664000000|2022-02-24 00:53:20|13438.5|13436.5|13436.9|13434.9|13438.7|13436.7|13436.6|13434.6|6
1645664010000|2022-02-24 00:53:30|13436.6|13434.6|13430.2|13428.2|13437.2|13435.2|13429.6|13427.6|54
1645664020000|2022-02-24 00:53:40|13430.6|13428.6|13434|13432|13435.1|13433.1|13430.5|13428.5|20
1645664030000|2022-02-24 00:53:50|13433.9|13431.9|13431|13429|13433.9|13431.9|13429.4|13427.4|42
1645664040000|2022-02-24 00:54:00|13430.1|13428.1|13430.9|13428.9|13431.5|13429.5|13429.5|13427.5|23
1645664050000|2022-02-24 00:54:10|13430.7|13428.7|13431.5|13429.5|13431.9|13429.9|13430.4|13428.4|23
1645664060000|2022-02-24 00:54:20|13431.7|13429.7|13429.9|13427.9|13431.9|13429.9|13429.4|13427.4|16
1645664070000|2022-02-24 00:54:30|13429.7|13427.7|13429.6|13427.6|13430.4|13428.4|13429.2|13427.2|21
1645664080000|2022-02-24 00:54:40|13429|13427|13426.7|13424.7|13429.5|13427.5|13426.5|13424.5|79
1645664090000|2022-02-24 00:54:50|13427|13425|13412.9|13410.9|13427.1|13425.1|13412.7|13410.7|235
1645664100000|2022-02-24 00:55:00|13414.1|13412.1|13417|13415|13418.5|13416.5|13410.6|13408.6|193
1645664110000|2022-02-24 00:55:10|13416.9|13414.9|13420.1|13418.1|13422.1|13420.1|13416.1|13414.1|89
1645664120000|2022-02-24 00:55:20|13420.4|13418.4|13418.6|13416.6|13422.2|13420.2|13418.4|13416.4|37
1645664130000|2022-02-24 00:55:30|13418.7|13416.7|13420.2|13418.2|13420.5|13418.5|13418.7|13416.7|28
1645664140000|2022-02-24 00:55:40|13420.4|13418.4|13423.2|13421.2|13424|13422|13420.4|13418.4|42
1645664150000|2022-02-24 00:55:50|13423.4|13421.4|13424|13422|13424.4|13422.4|13422.6|13420.6|24
1645664160000|2022-02-24 00:56:00|13423.9|13421.9|13422.5|13420.5|13424.4|13422.4|13420.7|13418.7|28
1645664170000|2022-02-24 00:56:10|13422.4|13420.4|13422.1|13420.1|13422.9|13420.9|13418.4|13416.4|37
1645664180000|2022-02-24 00:56:20|13422.2|13420.2|13420.9|13418.9|13422.9|13420.9|13420.9|13418.9|17
1645664190000|2022-02-24 00:56:30|13421.7|13419.7|13421|13419|13423.5|13421.5|13418.7|13416.7|46
1645664200000|2022-02-24 00:56:40|13421.2|13419.2|13422|13420|13423.2|13421.2|13419.6|13417.6|19
1645664210000|2022-02-24 00:56:50|13421.9|13419.9|13421.9|13419.9|13422.9|13420.9|13421.1|13419.1|20
1645664220000|2022-02-24 00:57:00|13421.2|13419.2|13420.6|13418.6|13423.4|13421.4|13420.6|13418.6|51
1645664230000|2022-02-24 00:57:10|13420.7|13418.7|13423.4|13421.4|13423.4|13421.4|13420.7|13418.7|15
1645664240000|2022-02-24 00:57:20|13423.5|13421.5|13425.1|13423.1|13425.1|13423.1|13422.6|13420.6|28
1645664250000|2022-02-24 00:57:30|13425.4|13423.4|13423|13421|13425.5|13423.5|13423|13421|75
1645664260000|2022-02-24 00:57:40|13423.7|13421.7|13420.2|13418.2|13423.7|13421.7|13420.1|13418.1|18
1645664270000|2022-02-24 00:57:50|13420.1|13418.1|13422|13420|13422.6|13420.6|13419.9|13417.9|17
1645664280000|2022-02-24 00:58:00|13421.9|13419.9|13422.6|13420.6|13424.5|13422.5|13421.7|13419.7|32
1645664290000|2022-02-24 00:58:10|13421.7|13419.7|13417|13415|13422.5|13420.5|13414.2|13412.2|122
1645664300000|2022-02-24 00:58:20|13417.1|13415.1|13417|13415|13417.6|13415.6|13415.7|13413.7|56
1645664310000|2022-02-24 00:58:30|13417.2|13415.2|13416.6|13414.6|13420.9|13418.9|13415.5|13413.5|110
1645664320000|2022-02-24 00:58:40|13416.7|13414.7|13418.4|13416.4|13418.4|13416.4|13413.6|13411.6|88
1645664330000|2022-02-24 00:58:50|13418.7|13416.7|13417|13415|13420.6|13418.6|13414.9|13412.9|160
1645664340000|2022-02-24 00:59:00|13416.9|13414.9|13411.9|13409.9|13417.9|13415.9|13411.9|13409.9|163
1645664350000|2022-02-24 00:59:10|13412|13410|13412|13410|13414.1|13412.1|13411.6|13409.6|52
1645664360000|2022-02-24 00:59:20|13412.2|13410.2|13409.2|13407.2|13412.2|13410.2|13408.4|13406.4|172
1645664370000|2022-02-24 00:59:30|13409.4|13407.4|13400.7|13398.7|13409.7|13407.7|13400.5|13398.5|257
1645664380000|2022-02-24 00:59:40|13401.5|13399.5|13393.9|13391.9|13402.6|13400.6|13391.6|13389.6|360
1645664390000|2022-02-24 00:59:50|13394.2|13392.2|13392.7|13390.7|13395.4|13393.4|13388.4|13386.4|371
1645664400000|2022-02-24 01:00:00|13393.9|13391.9|13406.9|13404.9|13407.7|13405.7|13391.9|13389.9|141
1645664410000|2022-02-24 01:00:10|13406.7|13404.7|13410.7|13408.7|13414.1|13412.1|13403.4|13401.4|254
1645664420000|2022-02-24 01:00:20|13410.9|13408.9|13413.7|13411.7|13415.7|13413.7|13408.9|13406.9|97
1645664430000|2022-02-24 01:00:30|13413|13411|13409.2|13407.2|13414.6|13412.6|13408.2|13406.2|67
1645664440000|2022-02-24 01:00:40|13409.1|13407.1|13407.5|13405.5|13410.1|13408.1|13406|13404|113
1645664450000|2022-02-24 01:00:50|13407.4|13405.4|13404.4|13402.4|13409.4|13407.4|13404.4|13402.4|25
1645664460000|2022-02-24 01:01:00|13404.9|13402.9|13400.5|13398.5|13405.7|13403.7|13398.5|13396.5|279
1645664470000|2022-02-24 01:01:10|13399.9|13397.9|13398.5|13396.5|13403.7|13401.7|13398.2|13396.2|42
1645664480000|2022-02-24 01:01:20|13398.2|13396.2|13399.9|13397.9|13401.6|13399.6|13395.7|13393.7|132
1645664490000|2022-02-24 01:01:30|13399.7|13397.7|13398.2|13396.2|13402.1|13400.1|13397.2|13395.2|55
1645664500000|2022-02-24 01:01:40|13398.1|13396.1|13402.5|13400.5|13402.7|13400.7|13396.9|13394.9|32
1645664510000|2022-02-24 01:01:50|13402.6|13400.6|13403.4|13401.4|13405|13403|13400.9|13398.9|26
1645664520000|2022-02-24 01:02:00|13403.5|13401.5|13394.9|13392.9|13404.5|13402.5|13394.7|13392.7|128
1645664530000|2022-02-24 01:02:10|13396.4|13394.4|13393.1|13391.1|13397.5|13395.5|13390.7|13388.7|68
1645664540000|2022-02-24 01:02:20|13393.2|13391.2|13393.9|13391.9|13394.6|13392.6|13392.9|13390.9|31
1645664550000|2022-02-24 01:02:30|13393.7|13391.7|13398.7|13396.7|13399.2|13397.2|13393.6|13391.6|31
1645664560000|2022-02-24 01:02:40|13398.9|13396.9|13395.1|13393.1|13399.6|13397.6|13393.9|13391.9|25
1645664570000|2022-02-24 01:02:50|13395.2|13393.2|13398.9|13396.9|13400.2|13398.2|13395.1|13393.1|26
1645664580000|2022-02-24 01:03:00|13398.7|13396.7|13396.4|13394.4|13400|13398|13396.4|13394.4|36
1645664590000|2022-02-24 01:03:10|13395.5|13393.5|13397|13395|13398.5|13396.5|13394.5|13392.5|19
1645664600000|2022-02-24 01:03:20|13396.9|13394.9|13395.4|13393.4|13396.9|13394.9|13393.6|13391.6|31
1645664610000|2022-02-24 01:03:30|13395.2|13393.2|13392.4|13390.4|13395.5|13393.5|13391.9|13389.9|26
1645664620000|2022-02-24 01:03:40|13392.5|13390.5|13393.5|13391.5|13393.7|13391.7|13391.6|13389.6|59
1645664630000|2022-02-24 01:03:50|13393|13391|13392.2|13390.2|13394.2|13392.2|13391.9|13389.9|24
1645664640000|2022-02-24 01:04:00|13392.4|13390.4|13394.1|13392.1|13394.7|13392.7|13391.4|13389.4|36
1645664650000|2022-02-24 01:04:10|13394.4|13392.4|13396.9|13394.9|13397|13395|13394.4|13392.4|61
1645664660000|2022-02-24 01:04:20|13398|13396|13395.1|13393.1|13399.7|13397.7|13394.5|13392.5|59
1645664670000|2022-02-24 01:04:30|13395.2|13393.2|13390.5|13388.5|13396.2|13394.2|13390.5|13388.5|49
1645664680000|2022-02-24 01:04:40|13390.6|13388.6|13390|13388|13390.6|13388.6|13384.5|13382.5|197
1645664690000|2022-02-24 01:04:50|13390.1|13388.1|13389.2|13387.2|13391.1|13389.1|13387.5|13385.5|81
1645664700000|2022-02-24 01:05:00|13389.1|13387.1|13393.1|13391.1|13393.1|13391.1|13388|13386|89
1645664710000|2022-02-24 01:05:10|13393.4|13391.4|13392.9|13390.9|13394.9|13392.9|13391.4|13389.4|70
1645664720000|2022-02-24 01:05:20|13393.2|13391.2|13393|13391|13393.9|13391.9|13392.1|13390.1|39
1645664730000|2022-02-24 01:05:30|13394|13392|13399.7|13397.7|13400|13398|13394|13392|74
1645664740000|2022-02-24 01:05:40|13399.9|13397.9|13398.5|13396.5|13400|13398|13397.1|13395.1|24
1645664750000|2022-02-24 01:05:50|13398.4|13396.4|13403.1|13401.1|13404.2|13402.2|13398.4|13396.4|84
1645664760000|2022-02-24 01:06:00|13403|13401|13399.5|13397.5|13403|13401|13397.9|13395.9|19
1645664770000|2022-02-24 01:06:10|13399.2|13397.2|13396.6|13394.6|13403.1|13401.1|13394.6|13392.6|67
1645664780000|2022-02-24 01:06:20|13396.5|13394.5|13396.4|13394.4|13398.5|13396.5|13396.2|13394.2|18
1645664790000|2022-02-24 01:06:30|13396.5|13394.5|13392.4|13390.4|13397.2|13395.2|13391.5|13389.5|59
1645664800000|2022-02-24 01:06:40|13392.5|13390.5|13395|13393|13395.1|13393.1|13392|13390|16
1645664810000|2022-02-24 01:06:50|13394.7|13392.7|13394.6|13392.6|13395|13393|13393.6|13391.6|16
1645664820000|2022-02-24 01:07:00|13394.1|13392.1|13395.1|13393.1|13395.1|13393.1|13393.1|13391.1|25
1645664830000|2022-02-24 01:07:10|13395.6|13393.6|13395.5|13393.5|13396.1|13394.1|13393.6|13391.6|33
1645664840000|2022-02-24 01:07:20|13393.9|13391.9|13394.6|13392.6|13394.9|13392.9|13392.6|13390.6|42
1645664850000|2022-02-24 01:07:30|13393.5|13391.5|13397.9|13395.9|13399.7|13397.7|13393.5|13391.5|45
1645664860000|2022-02-24 01:07:40|13397.7|13395.7|13401.4|13399.4|13401.9|13399.9|13396.7|13394.7|18
1645664870000|2022-02-24 01:07:50|13401.6|13399.6|13401.2|13399.2|13404|13402|13400.1|13398.1|58
1645664880000|2022-02-24 01:08:00|13400.9|13398.9|13401.4|13399.4|13401.4|13399.4|13400.1|13398.1|15
1645664890000|2022-02-24 01:08:10|13401.2|13399.2|13400.9|13398.9|13401.7|13399.7|13400.1|13398.1|13
1645664900000|2022-02-24 01:08:20|13400.7|13398.7|13401|13399|13401|13399|13400.4|13398.4|10
1645664910000|2022-02-24 01:08:30|13400.9|13398.9|13403.4|13401.4|13403.5|13401.5|13400.6|13398.6|26
1645664920000|2022-02-24 01:08:40|13403|13401|13403.6|13401.6|13403.7|13401.7|13402.9|13400.9|24
1645664930000|2022-02-24 01:08:50|13404.4|13402.4|13405.9|13403.9|13406.5|13404.5|13403.7|13401.7|54
1645664940000|2022-02-24 01:09:00|13405.7|13403.7|13400.2|13398.2|13407|13405|13400|13398|69
1645664950000|2022-02-24 01:09:10|13402.6|13400.6|13404.5|13402.5|13404.5|13402.5|13401.7|13399.7|13
1645664960000|2022-02-24 01:09:20|13404.2|13402.2|13405.9|13403.9|13406.2|13404.2|13404.2|13402.2|9
1645664970000|2022-02-24 01:09:30|13406|13404|13408.6|13406.6|13409.2|13407.2|13405.9|13403.9|76
1645664980000|2022-02-24 01:09:40|13408.1|13406.1|13407.4|13405.4|13409.4|13407.4|13407.1|13405.1|18
1645664990000|2022-02-24 01:09:50|13407.2|13405.2|13406.1|13404.1|13407.2|13405.2|13405.7|13403.7|18
1645665000000|2022-02-24 01:10:00|13406.6|13404.6|13404.9|13402.9|13406.6|13404.6|13404|13402|23
1645665010000|2022-02-24 01:10:10|13404.7|13402.7|13406.6|13404.6|13408|13406|13404|13402|23
1645665020000|2022-02-24 01:10:20|13406.7|13404.7|13410.4|13408.4|13410.4|13408.4|13405.9|13403.9|44
1645665030000|2022-02-24 01:10:30|13411.9|13409.9|13414.1|13412.1|13414.7|13412.7|13410.9|13408.9|94
1645665040000|2022-02-24 01:10:40|13413|13411|13416.4|13414.4|13416.5|13414.5|13412.9|13410.9|56
1645665050000|2022-02-24 01:10:50|13416.5|13414.5|13415|13413|13416.6|13414.6|13414.6|13412.6|46
1645665060000|2022-02-24 01:11:00|13415.1|13413.1|13418|13416|13421.1|13419.1|13414.9|13412.9|131
1645665070000|2022-02-24 01:11:10|13418.1|13416.1|13416.9|13414.9|13418.5|13416.5|13416.9|13414.9|27
1645665080000|2022-02-24 01:11:20|13417|13415|13418.4|13416.4|13418.4|13416.4|13416.6|13414.6|33
1645665090000|2022-02-24 01:11:30|13418.2|13416.2|13418.7|13416.7|13419|13417|13417.7|13415.7|20
1645665100000|2022-02-24 01:11:40|13420|13418|13422.5|13420.5|13422.9|13420.9|13419.7|13417.7|56
1645665110000|2022-02-24 01:11:50|13423|13421|13427.7|13425.7|13430|13428|13421.7|13419.7|154
1645665120000|2022-02-24 01:12:00|13427.6|13425.6|13423.6|13421.6|13427.6|13425.6|13423.5|13421.5|46
1645665130000|2022-02-24 01:12:10|13423.9|13421.9|13421.5|13419.5|13424.4|13422.4|13421.2|13419.2|28
1645665140000|2022-02-24 01:12:20|13421.2|13419.2|13418.4|13416.4|13422.4|13420.4|13418.1|13416.1|21
1645665150000|2022-02-24 01:12:30|13418.2|13416.2|13419.6|13417.6|13420.9|13418.9|13418|13416|38
1645665160000|2022-02-24 01:12:40|13421.7|13419.7|13420.5|13418.5|13423.7|13421.7|13420.5|13418.5|76
1645665170000|2022-02-24 01:12:50|13420.6|13418.6|13421.1|13419.1|13422.7|13420.7|13420.4|13418.4|19
1645665180000|2022-02-24 01:13:00|13421|13419|13416.9|13414.9|13421.1|13419.1|13416.6|13414.6|21
1645665190000|2022-02-24 01:13:10|13416.6|13414.6|13417.7|13415.7|13417.7|13415.7|13416|13414|15
1645665200000|2022-02-24 01:13:20|13416.5|13414.5|13416.4|13414.4|13417.5|13415.5|13416.1|13414.1|6
1645665210000|2022-02-24 01:13:30|13416.7|13414.7|13412.9|13410.9|13416.7|13414.7|13412.1|13410.1|83
1645665220000|2022-02-24 01:13:40|13413|13411|13414.9|13412.9|13414.9|13412.9|13411.7|13409.7|30
1645665230000|2022-02-24 01:13:50|13415|13413|13415.6|13413.6|13419.2|13417.2|13414.9|13412.9|24
1645665240000|2022-02-24 01:14:00|13415.2|13413.2|13413.1|13411.1|13417.6|13415.6|13413.1|13411.1|15
1645665250000|2022-02-24 01:14:10|13412.9|13410.9|13412.5|13410.5|13413.6|13411.6|13411.7|13409.7|47
1645665260000|2022-02-24 01:14:20|13412.7|13410.7|13410.1|13408.1|13413.5|13411.5|13410.1|13408.1|45
1645665270000|2022-02-24 01:14:30|13410|13408|13411.4|13409.4|13411.6|13409.6|13408.5|13406.5|47
1645665280000|2022-02-24 01:14:40|13411.6|13409.6|13411.6|13409.6|13413.6|13411.6|13410.7|13408.7|16
1645665290000|2022-02-24 01:14:50|13411.7|13409.7|13409|13407|13412|13410|13408.4|13406.4|23
1645665300000|2022-02-24 01:15:00|13409.4|13407.4|13410.7|13408.7|13410.7|13408.7|13405.1|13403.1|69
1645665310000|2022-02-24 01:15:10|13410.6|13408.6|13411.1|13409.1|13411.1|13409.1|13410|13408|13
1645665320000|2022-02-24 01:15:20|13411|13409|13406|13404|13414.2|13412.2|13406|13404|156
1645665330000|2022-02-24 01:15:30|13407.4|13405.4|13405.4|13403.4|13408.1|13406.1|13405.1|13403.1|35
1645665340000|2022-02-24 01:15:40|13405.2|13403.2|13405.2|13403.2|13405.7|13403.7|13403|13401|39
1645665350000|2022-02-24 01:15:50|13405.5|13403.5|13404.1|13402.1|13405.5|13403.5|13403.7|13401.7|21
1645665360000|2022-02-24 01:16:00|13404|13402|13406.1|13404.1|13407|13405|13404|13402|52
1645665370000|2022-02-24 01:16:10|13405.1|13403.1|13401|13399|13405.1|13403.1|13399.5|13397.5|77
1645665380000|2022-02-24 01:16:20|13401.5|13399.5|13405.1|13403.1|13405.1|13403.1|13401.4|13399.4|35
1645665390000|2022-02-24 01:16:30|13405.9|13403.9|13410.7|13408.7|13410.7|13408.7|13405.9|13403.9|45
1645665400000|2022-02-24 01:16:40|13410.6|13408.6|13408.1|13406.1|13412.5|13410.5|13407.7|13405.7|46
1645665410000|2022-02-24 01:16:50|13407.9|13405.9|13406|13404|13407.9|13405.9|13404.1|13402.1|43
1645665420000|2022-02-24 01:17:00|13405.9|13403.9|13409.1|13407.1|13409.4|13407.4|13405.7|13403.7|24
1645665430000|2022-02-24 01:17:10|13409|13407|13410.6|13408.6|13411.9|13409.9|13407.7|13405.7|32
1645665440000|2022-02-24 01:17:20|13410.7|13408.7|13406.2|13404.2|13411.6|13409.6|13406.2|13404.2|28
1645665450000|2022-02-24 01:17:30|13406.4|13404.4|13407.7|13405.7|13410.5|13408.5|13406.4|13404.4|8
1645665460000|2022-02-24 01:17:40|13409.2|13407.2|13408.6|13406.6|13410.5|13408.5|13408.5|13406.5|6
1645665470000|2022-02-24 01:17:50|13409.6|13407.6|13411.1|13409.1|13411.7|13409.7|13409.2|13407.2|19
1645665480000|2022-02-24 01:18:00|13411.2|13409.2|13404|13402|13411.2|13409.2|13403.9|13401.9|29
1645665490000|2022-02-24 01:18:10|13403.9|13401.9|13398.7|13396.7|13404.9|13402.9|13398.5|13396.5|38
1645665500000|2022-02-24 01:18:20|13397.2|13395.2|13396.6|13394.6|13397.2|13395.2|13395|13393|89
1645665510000|2022-02-24 01:18:30|13397|13395|13379.1|13377.1|13397.7|13395.7|13378.1|13376.1|405
1645665520000|2022-02-24 01:18:40|13379.2|13377.2|13376.6|13374.6|13379.9|13377.9|13372.1|13370.1|253
1645665530000|2022-02-24 01:18:50|13376.7|13374.7|13377.4|13375.4|13379.6|13377.6|13375.2|13373.2|104
1645665540000|2022-02-24 01:19:00|13377.5|13375.5|13380.1|13378.1|13382.9|13380.9|13376.9|13374.9|82
1645665550000|2022-02-24 01:19:10|13379.7|13377.7|13373.9|13371.9|13380.5|13378.5|13372.1|13370.1|96
1645665560000|2022-02-24 01:19:20|13373.6|13371.6|13378.2|13376.2|13378.7|13376.7|13373.1|13371.1|44
1645665570000|2022-02-24 01:19:30|13378.1|13376.1|13380|13378|13380.1|13378.1|13371.7|13369.7|132
1645665580000|2022-02-24 01:19:40|13379.4|13377.4|13378.7|13376.7|13379.6|13377.6|13375.7|13373.7|51
1645665590000|2022-02-24 01:19:50|13378.5|13376.5|13381.1|13379.1|13382.2|13380.2|13378.1|13376.1|66
1645665600000|2022-02-24 01:20:00|13381|13379|13382.7|13380.7|13384.1|13382.1|13379|13377|76
1645665610000|2022-02-24 01:20:10|13382.9|13380.9|13383.2|13381.2|13383.6|13381.6|13381.1|13379.1|31
1645665620000|2022-02-24 01:20:20|13383.4|13381.4|13384.7|13382.7|13385.9|13383.9|13382.1|13380.1|47
1645665630000|2022-02-24 01:20:30|13385.1|13383.1|13385.5|13383.5|13387.9|13385.9|13385|13383|98
1645665640000|2022-02-24 01:20:40|13385.4|13383.4|13383.1|13381.1|13385.4|13383.4|13380|13378|43
1645665650000|2022-02-24 01:20:50|13383.2|13381.2|13377.7|13375.7|13385.1|13383.1|13377.7|13375.7|63
1645665660000|2022-02-24 01:21:00|13377.1|13375.1|13378|13376|13378.6|13376.6|13376.6|13374.6|54
1645665670000|2022-02-24 01:21:10|13377.9|13375.9|13379|13377|13379.1|13377.1|13377.5|13375.5|14
1645665680000|2022-02-24 01:21:20|13378.9|13376.9|13381.9|13379.9|13381.9|13379.9|13376.9|13374.9|16
1645665690000|2022-02-24 01:21:30|13382|13380|13378.5|13376.5|13382|13380|13378.2|13376.2|21
1645665700000|2022-02-24 01:21:40|13378.4|13376.4|13377.2|13375.2|13378.5|13376.5|13376|13374|35
1645665710000|2022-02-24 01:21:50|13377.1|13375.1|13378|13376|13379|13377|13376.6|13374.6|14
1645665720000|2022-02-24 01:22:00|13378.1|13376.1|13374.9|13372.9|13379.5|13377.5|13374.7|13372.7|100
1645665730000|2022-02-24 01:22:10|13374.1|13372.1|13375.7|13373.7|13375.7|13373.7|13373.2|13371.2|50
1645665740000|2022-02-24 01:22:20|13375.6|13373.6|13376|13374|13376.9|13374.9|13374.9|13372.9|30
1645665750000|2022-02-24 01:22:30|13376.1|13374.1|13370.2|13368.2|13376.2|13374.2|13369.7|13367.7|143
1645665760000|2022-02-24 01:22:40|13370.4|13368.4|13371|13369|13373.2|13371.2|13370.1|13368.1|47
1645665770000|2022-02-24 01:22:50|13371.1|13369.1|13370.7|13368.7|13371.5|13369.5|13369.1|13367.1|44
1645665780000|2022-02-24 01:23:00|13370.6|13368.6|13374.2|13372.2|13374.6|13372.6|13370.5|13368.5|41
1645665790000|2022-02-24 01:23:10|13374.1|13372.1|13374.9|13372.9|13375.9|13373.9|13373|13371|25
1645665800000|2022-02-24 01:23:20|13375.1|13373.1|13371.2|13369.2|13375.1|13373.1|13371.1|13369.1|48
1645665810000|2022-02-24 01:23:30|13371.1|13369.1|13367.7|13365.7|13371.7|13369.7|13366.6|13364.6|147
1645665820000|2022-02-24 01:23:40|13367.9|13365.9|13369.6|13367.6|13369.6|13367.6|13367.6|13365.6|53
1645665830000|2022-02-24 01:23:50|13369.5|13367.5|13373.5|13371.5|13373.6|13371.6|13369.1|13367.1|67
1645665840000|2022-02-24 01:24:00|13373.2|13371.2|13375.6|13373.6|13375.6|13373.6|13371.4|13369.4|72
1645665850000|2022-02-24 01:24:10|13375.2|13373.2|13379.5|13377.5|13381|13379|13374.9|13372.9|73
1645665860000|2022-02-24 01:24:20|13380.1|13378.1|13380|13378|13382|13380|13378.5|13376.5|66
1645665870000|2022-02-24 01:24:30|13379.9|13377.9|13379.6|13377.6|13380.5|13378.5|13378.4|13376.4|27
1645665880000|2022-02-24 01:24:40|13379.4|13377.4|13376.2|13374.2|13379.4|13377.4|13374.1|13372.1|27
1645665890000|2022-02-24 01:24:50|13376.1|13374.1|13373.1|13371.1|13376.2|13374.2|13371.6|13369.6|43
1645665900000|2022-02-24 01:25:00|13372.2|13370.2|13373.7|13371.7|13374.5|13372.5|13372.2|13370.2|25
1645665910000|2022-02-24 01:25:10|13374.2|13372.2|13378.4|13376.4|13379.1|13377.1|13374.2|13372.2|65
1645665920000|2022-02-24 01:25:20|13378.1|13376.1|13377.9|13375.9|13380.4|13378.4|13376.4|13374.4|45
1645665930000|2022-02-24 01:25:30|13378|13376|13381.6|13379.6|13381.7|13379.7|13377.9|13375.9|29
1645665940000|2022-02-24 01:25:40|13381.5|13379.5|13380.4|13378.4|13381.7|13379.7|13379.6|13377.6|36
1645665950000|2022-02-24 01:25:50|13380.5|13378.5|13379.5|13377.5|13380.5|13378.5|13378.9|13376.9|9
1645665960000|2022-02-24 01:26:00|13379|13377|13381.2|13379.2|13382|13380|13379|13377|27
1645665970000|2022-02-24 01:26:10|13381.5|13379.5|13380.9|13378.9|13382.4|13380.4|13379|13377|34
1645665980000|2022-02-24 01:26:20|13381.1|13379.1|13382.4|13380.4|13383|13381|13381|13379|27
1645665990000|2022-02-24 01:26:30|13382.1|13380.1|13381.2|13379.2|13382.1|13380.1|13380.9|13378.9|4
1645666000000|2022-02-24 01:26:40|13381.6|13379.6|13379.1|13377.1|13382.1|13380.1|13379.1|13377.1|3
1645666010000|2022-02-24 01:26:50|13379.2|13377.2|13382.2|13380.2|13382.2|13380.2|13379.1|13377.1|9
1645666020000|2022-02-24 01:27:00|13382.9|13380.9|13378.5|13376.5|13384|13382|13377.4|13375.4|122
1645666030000|2022-02-24 01:27:10|13378.6|13376.6|13379|13377|13379.7|13377.7|13376.2|13374.2|26
1645666040000|2022-02-24 01:27:20|13379.5|13377.5|13379.9|13377.9|13380.4|13378.4|13378.2|13376.2|24
1645666050000|2022-02-24 01:27:30|13379.4|13377.4|13376.7|13374.7|13381.1|13379.1|13376.6|13374.6|14
1645666060000|2022-02-24 01:27:40|13377.1|13375.1|13377.2|13375.2|13378.7|13376.7|13375.9|13373.9|17
1645666070000|2022-02-24 01:27:50|13378|13376|13378|13376|13378.6|13376.6|13376|13374|12
1645666080000|2022-02-24 01:28:00|13377.9|13375.9|13376.9|13374.9|13379.6|13377.6|13376|13374|22
1645666090000|2022-02-24 01:28:10|13377|13375|13375.1|13373.1|13377.9|13375.9|13374.9|13372.9|16
1645666100000|2022-02-24 01:28:20|13375.5|13373.5|13375.6|13373.6|13376.7|13374.7|13374.2|13372.2|25
1645666110000|2022-02-24 01:28:30|13375.5|13373.5|13376|13374|13377.2|13375.2|13375.1|13373.1|21
1645666120000|2022-02-24 01:28:40|13376.1|13374.1|13376.6|13374.6|13377.9|13375.9|13376.1|13374.1|6
1645666130000|2022-02-24 01:28:50|13376.7|13374.7|13371.7|13369.7|13376.7|13374.7|13371|13369|45
1645666140000|2022-02-24 01:29:00|13371.6|13369.6|13375.7|13373.7|13377|13375|13369.9|13367.9|25
1645666150000|2022-02-24 01:29:10|13375.6|13373.6|13377.5|13375.5|13377.5|13375.5|13374.4|13372.4|4
1645666160000|2022-02-24 01:29:20|13377.4|13375.4|13376.5|13374.5|13377.4|13375.4|13376.4|13374.4|1
1645666170000|2022-02-24 01:29:30|13375.2|13373.2|13374.1|13372.1|13375.9|13373.9|13373.4|13371.4|10
1645666180000|2022-02-24 01:29:40|13373.7|13371.7|13375.6|13373.6|13376.4|13374.4|13373.1|13371.1|16
1645666190000|2022-02-24 01:29:50|13375.7|13373.7|13375.1|13373.1|13377.5|13375.5|13375.1|13373.1|10
1645666200000|2022-02-24 01:30:00|13375.6|13373.6|13371.1|13369.1|13375.6|13373.6|13369.5|13367.5|38
1645666210000|2022-02-24 01:30:10|13371.2|13369.2|13379.5|13377.5|13381|13379|13371.1|13369.1|38
1645666220000|2022-02-24 01:30:20|13379.2|13377.2|13384.7|13382.7|13384.7|13382.7|13379.2|13377.2|98
1645666230000|2022-02-24 01:30:30|13384.1|13382.1|13378.9|13376.9|13385.2|13383.2|13377.9|13375.9|41
1645666240000|2022-02-24 01:30:40|13378.7|13376.7|13380.5|13378.5|13381.9|13379.9|13378.7|13376.7|21
1645666250000|2022-02-24 01:30:50|13381.9|13379.9|13384.4|13382.4|13384.7|13382.7|13381.5|13379.5|13
1645666260000|2022-02-24 01:31:00|13383.7|13381.7|13385.1|13383.1|13389.5|13387.5|13377.5|13375.5|169
1645666270000|2022-02-24 01:31:10|13385.2|13383.2|13383.7|13381.7|13387.5|13385.5|13383.1|13381.1|26
1645666280000|2022-02-24 01:31:20|13383.9|13381.9|13386.6|13384.6|13386.7|13384.7|13383.4|13381.4|34
1645666290000|2022-02-24 01:31:30|13386.7|13384.7|13396|13394|13397.2|13395.2|13386.4|13384.4|98
1645666300000|2022-02-24 01:31:40|13395.1|13393.1|13405.5|13403.5|13408.4|13406.4|13395.1|13393.1|312
1645666310000|2022-02-24 01:31:50|13405.4|13403.4|13402.1|13400.1|13405.6|13403.6|13399.2|13397.2|76
1645666320000|2022-02-24 01:32:00|13401.6|13399.6|13403.5|13401.5|13404.7|13402.7|13401.6|13399.6|64
1645666330000|2022-02-24 01:32:10|13403.4|13401.4|13406.2|13404.2|13406.2|13404.2|13398.6|13396.6|116
1645666340000|2022-02-24 01:32:20|13406.1|13404.1|13411.7|13409.7|13412.1|13410.1|13405.7|13403.7|80
1645666350000|2022-02-24 01:32:30|13412.2|13410.2|13412.7|13410.7|13416.6|13414.6|13411.6|13409.6|158
1645666360000|2022-02-24 01:32:40|13412.5|13410.5|13409.4|13407.4|13412.9|13410.9|13408.1|13406.1|55
1645666370000|2022-02-24 01:32:50|13409.6|13407.6|13408.4|13406.4|13409.7|13407.7|13406.2|13404.2|40
1645666380000|2022-02-24 01:33:00|13408.1|13406.1|13405.9|13403.9|13409.5|13407.5|13404.4|13402.4|66
1645666390000|2022-02-24 01:33:10|13405.7|13403.7|13404|13402|13406.2|13404.2|13402.6|13400.6|55
1645666400000|2022-02-24 01:33:20|13403.7|13401.7|13403.9|13401.9|13405.2|13403.2|13396.6|13394.6|141
1645666410000|2022-02-24 01:33:30|13404.1|13402.1|13406|13404|13406.9|13404.9|13403.7|13401.7|39
1645666420000|2022-02-24 01:33:40|13406.9|13404.9|13407.6|13405.6|13413.5|13411.5|13405.6|13403.6|83
1645666430000|2022-02-24 01:33:50|13407.7|13405.7|13410.5|13408.5|13410.5|13408.5|13404.9|13402.9|44
1645666440000|2022-02-24 01:34:00|13411.2|13409.2|13411.6|13409.6|13413.2|13411.2|13407.7|13405.7|48
1645666450000|2022-02-24 01:34:10|13410.4|13408.4|13409.2|13407.2|13410.6|13408.6|13407|13405|30
1645666460000|2022-02-24 01:34:20|13409|13407|13400.6|13398.6|13409.1|13407.1|13399.9|13397.9|107
1645666470000|2022-02-24 01:34:30|13400.5|13398.5|13401.6|13399.6|13403.7|13401.7|13399.7|13397.7|38
1645666480000|2022-02-24 01:34:40|13402.4|13400.4|13401.1|13399.1|13403.5|13401.5|13401.1|13399.1|22
1645666490000|2022-02-24 01:34:50|13401.2|13399.2|13401.9|13399.9|13403|13401|13401.2|13399.2|10
1645666500000|2022-02-24 01:35:00|13401.7|13399.7|13403.9|13401.9|13406.2|13404.2|13400.9|13398.9|34
1645666510000|2022-02-24 01:35:10|13403.1|13401.1|13397.4|13395.4|13403.1|13401.1|13397.4|13395.4|20
1645666520000|2022-02-24 01:35:20|13397.5|13395.5|13394.6|13392.6|13399|13397|13394.4|13392.4|45
1645666530000|2022-02-24 01:35:30|13394.1|13392.1|13395.1|13393.1|13395.9|13393.9|13394|13392|19
1645666540000|2022-02-24 01:35:40|13395|13393|13395.1|13393.1|13395.9|13393.9|13392.7|13390.7|68
1645666550000|2022-02-24 01:35:50|13395|13393|13396.2|13394.2|13397.6|13395.6|13395|13393|20
1645666560000|2022-02-24 01:36:00|13396.1|13394.1|13398.9|13396.9|13399.9|13397.9|13394.1|13392.1|57
1645666570000|2022-02-24 01:36:10|13398.5|13396.5|13401.2|13399.2|13403|13401|13397.9|13395.9|89
1645666580000|2022-02-24 01:36:20|13401.4|13399.4|13400|13398|13401.9|13399.9|13399.5|13397.5|17
1645666590000|2022-02-24 01:36:30|13399.9|13397.9|13399.6|13397.6|13400.7|13398.7|13399|13397|3
1645666600000|2022-02-24 01:36:40|13399.5|13397.5|13399.2|13397.2|13400.9|13398.9|13398.2|13396.2|21
1645666610000|2022-02-24 01:36:50|13399.4|13397.4|13402.6|13400.6|13404|13402|13399.4|13397.4|23
1645666620000|2022-02-24 01:37:00|13404|13402|13406.6|13404.6|13410.5|13408.5|13403.5|13401.5|119
1645666630000|2022-02-24 01:37:10|13406.5|13404.5|13407.4|13405.4|13407.5|13405.5|13405.6|13403.6|7
1645666640000|2022-02-24 01:37:20|13407.5|13405.5|13399.6|13397.6|13407.5|13405.5|13399.5|13397.5|45
1645666650000|2022-02-24 01:37:30|13400|13398|13398.5|13396.5|13402.4|13400.4|13396.2|13394.2|51
1645666660000|2022-02-24 01:37:40|13398.2|13396.2|13403|13401|13403.1|13401.1|13398|13396|41
1645666670000|2022-02-24 01:37:50|13402.9|13400.9|13402|13400|13403.1|13401.1|13401.9|13399.9|2
1645666680000|2022-02-24 01:38:00|13401.4|13399.4|13401.5|13399.5|13402.5|13400.5|13400.4|13398.4|10
1645666690000|2022-02-24 01:38:10|13402|13400|13399.2|13397.2|13402.4|13400.4|13397.1|13395.1|27
1645666700000|2022-02-24 01:38:20|13399.4|13397.4|13401.6|13399.6|13402|13400|13398.7|13396.7|4
1645666710000|2022-02-24 01:38:30|13401.4|13399.4|13402.9|13400.9|13402.9|13400.9|13400.2|13398.2|18
1645666720000|2022-02-24 01:38:40|13404.7|13402.7|13404.6|13402.6|13405.6|13403.6|13402.9|13400.9|32
1645666730000|2022-02-24 01:38:50|13405|13403|13404.2|13402.2|13405.1|13403.1|13402.7|13400.7|5
1645666740000|2022-02-24 01:39:00|13404.7|13402.7|13399.2|13397.2|13405.6|13403.6|13399.2|13397.2|19
1645666750000|2022-02-24 01:39:10|13399.1|13397.1|13398.9|13396.9|13401|13399|13398.2|13396.2|13
1645666760000|2022-02-24 01:39:20|13398.7|13396.7|13403.1|13401.1|13403.2|13401.2|13398.7|13396.7|10
1645666770000|2022-02-24 01:39:30|13403.2|13401.2|13406.5|13404.5|13407.1|13405.1|13402.5|13400.5|25
1645666780000|2022-02-24 01:39:40|13406|13404|13406.6|13404.6|13408.5|13406.5|13404.7|13402.7|22
1645666790000|2022-02-24 01:39:50|13406.5|13404.5|13404.9|13402.9|13406.5|13404.5|13404.5|13402.5|5
1645666800000|2022-02-24 01:40:00|13404.1|13402.1|13408.4|13406.4|13409.5|13407.5|13404.1|13402.1|48
1645666810000|2022-02-24 01:40:10|13408.2|13406.2|13413.6|13411.6|13415.7|13413.7|13406.5|13404.5|67
1645666820000|2022-02-24 01:40:20|13413.7|13411.7|13421.2|13419.2|13425|13423|13413.2|13411.2|122
1645666830000|2022-02-24 01:40:30|13421.6|13419.6|13415.6|13413.6|13423|13421|13415.6|13413.6|59
1645666840000|2022-02-24 01:40:40|13415.9|13413.9|13415.4|13413.4|13417.6|13415.6|13413.2|13411.2|41
1645666850000|2022-02-24 01:40:50|13415.2|13413.2|13416|13414|13416.5|13414.5|13413.5|13411.5|19
1645666860000|2022-02-24 01:41:00|13416.1|13414.1|13414.7|13412.7|13416.7|13414.7|13414.6|13412.6|26
1645666870000|2022-02-24 01:41:10|13416|13414|13413|13411|13416|13414|13412.4|13410.4|45
1645666880000|2022-02-24 01:41:20|13413.6|13411.6|13409.1|13407.1|13414.6|13412.6|13408|13406|29
1645666890000|2022-02-24 01:41:30|13409.5|13407.5|13412.6|13410.6|13412.7|13410.7|13409.2|13407.2|33
1645666900000|2022-02-24 01:41:40|13412.5|13410.5|13408.7|13406.7|13412.9|13410.9|13408.6|13406.6|11
1645666910000|2022-02-24 01:41:50|13408.9|13406.9|13407.2|13405.2|13410.5|13408.5|13406.9|13404.9|30
1645666920000|2022-02-24 01:42:00|13407.5|13405.5|13409.6|13407.6|13409.6|13407.6|13404.4|13402.4|42
1645666930000|2022-02-24 01:42:10|13409.9|13407.9|13406.9|13404.9|13409.9|13407.9|13404.6|13402.6|24
1645666940000|2022-02-24 01:42:20|13407|13405|13405.2|13403.2|13407.6|13405.6|13404.5|13402.5|15
1645666950000|2022-02-24 01:42:30|13405.1|13403.1|13405.4|13403.4|13407.5|13405.5|13404.6|13402.6|10
1645666960000|2022-02-24 01:42:40|13405.5|13403.5|13406.4|13404.4|13406.9|13404.9|13404.5|13402.5|20
1645666970000|2022-02-24 01:42:50|13405.9|13403.9|13404.9|13402.9|13407|13405|13403.4|13401.4|19
1645666980000|2022-02-24 01:43:00|13404.7|13402.7|13403.9|13401.9|13404.7|13402.7|13403.1|13401.1|31
1645666990000|2022-02-24 01:43:10|13404|13402|13401.2|13399.2|13404.7|13402.7|13400.1|13398.1|51
1645667000000|2022-02-24 01:43:20|13401.7|13399.7|13399.6|13397.6|13403|13401|13399.1|13397.1|21
1645667010000|2022-02-24 01:43:30|13400.2|13398.2|13414.2|13412.2|13414.2|13412.2|13400.2|13398.2|56
1645667020000|2022-02-24 01:43:40|13414.4|13412.4|13409.6|13407.6|13414.4|13412.4|13409.6|13407.6|43
1645667030000|2022-02-24 01:43:50|13409.1|13407.1|13405.9|13403.9|13411.6|13409.6|13405.9|13403.9|96
1645667040000|2022-02-24 01:44:00|13405.7|13403.7|13402.4|13400.4|13407.1|13405.1|13402.4|13400.4|16
1645667050000|2022-02-24 01:44:10|13402.2|13400.2|13401.4|13399.4|13403.1|13401.1|13400.1|13398.1|17
1645667060000|2022-02-24 01:44:20|13401.2|13399.2|13402.7|13400.7|13404|13402|13401.2|13399.2|17
1645667070000|2022-02-24 01:44:30|13402.9|13400.9|13402.7|13400.7|13404.1|13402.1|13401|13399|27
1645667080000|2022-02-24 01:44:40|13402|13400|13404.1|13402.1|13406.6|13404.6|13402|13400|7
1645667090000|2022-02-24 01:44:50|13404|13402|13404.2|13402.2|13405.2|13403.2|13403.5|13401.5|4
1645667100000|2022-02-24 01:45:00|13404.4|13402.4|13409.2|13407.2|13409.9|13407.9|13404.4|13402.4|42
1645667110000|2022-02-24 01:45:10|13410.2|13408.2|13402.9|13400.9|13410.2|13408.2|13402.9|13400.9|27
1645667120000|2022-02-24 01:45:20|13402.7|13400.7|13404.9|13402.9|13406.6|13404.6|13401.1|13399.1|32
1645667130000|2022-02-24 01:45:30|13406.1|13404.1|13404.5|13402.5|13407.2|13405.2|13403.5|13401.5|16
1645667140000|2022-02-24 01:45:40|13404.2|13402.2|13406|13404|13407|13405|13404|13402|10
1645667150000|2022-02-24 01:45:50|13405.9|13403.9|13407.1|13405.1|13407.2|13405.2|13403.5|13401.5|19
1645667160000|2022-02-24 01:46:00|13407.2|13405.2|13409.6|13407.6|13410.5|13408.5|13405.9|13403.9|53
1645667170000|2022-02-24 01:46:10|13409.4|13407.4|13409.2|13407.2|13411|13409|13408.6|13406.6|14
1645667180000|2022-02-24 01:46:20|13409|13407|13409.5|13407.5|13409.6|13407.6|13406|13404|15
1645667190000|2022-02-24 01:46:30|13409.2|13407.2|13409.2|13407.2|13410.5|13408.5|13408.6|13406.6|5
1645667200000|2022-02-24 01:46:40|13409.1|13407.1|13410|13408|13410.7|13408.7|13409.1|13407.1|14
1645667210000|2022-02-24 01:46:50|13410.1|13408.1|13409.5|13407.5|13410.1|13408.1|13408.7|13406.7|4
1645667220000|2022-02-24 01:47:00|13409.4|13407.4|13414.1|13412.1|13414.4|13412.4|13408.6|13406.6|31
1645667230000|2022-02-24 01:47:10|13416.4|13414.4|13416.9|13414.9|13423.9|13421.9|13415.7|13413.7|127
1645667240000|2022-02-24 01:47:20|13416|13414|13418.6|13416.6|13418.6|13416.6|13415.1|13413.1|26
1645667250000|2022-02-24 01:47:30|13416.5|13414.5|13419.5|13417.5|13419.9|13417.9|13415.4|13413.4|27
1645667260000|2022-02-24 01:47:40|13419.6|13417.6|13422|13420|13422|13420|13419.2|13417.2|32
1645667270000|2022-02-24 01:47:50|13421.6|13419.6|13430.1|13428.1|13430.4|13428.4|13421.2|13419.2|135
1645667280000|2022-02-24 01:48:00|13428.9|13426.9|13428.4|13426.4|13433.2|13431.2|13428.2|13426.2|134
1645667290000|2022-02-24 01:48:10|13428.2|13426.2|13429|13427|13430|13428|13427.7|13425.7|36
1645667300000|2022-02-24 01:48:20|13429.1|13427.1|13430|13428|13433.5|13431.5|13429.1|13427.1|50
1645667310000|2022-02-24 01:48:30|13429.4|13427.4|13426.1|13424.1|13430.4|13428.4|13425.9|13423.9|53
1645667320000|2022-02-24 01:48:40|13426.2|13424.2|13422.1|13420.1|13426.5|13424.5|13420.2|13418.2|116
1645667330000|2022-02-24 01:48:50|13421.7|13419.7|13422.9|13420.9|13425|13423|13421.7|13419.7|29
1645667340000|2022-02-24 01:49:00|13422.7|13420.7|13421|13419|13423.2|13421.2|13418.1|13416.1|31
1645667350000|2022-02-24 01:49:10|13420.6|13418.6|13420.6|13418.6|13422.5|13420.5|13419|13417|15
1645667360000|2022-02-24 01:49:20|13420.5|13418.5|13421.1|13419.1|13421.5|13419.5|13419.1|13417.1|12
1645667370000|2022-02-24 01:49:30|13421|13419|13420.2|13418.2|13422.2|13420.2|13419.9|13417.9|11
1645667380000|2022-02-24 01:49:40|13420.9|13418.9|13420.5|13418.5|13422|13420|13420.2|13418.2|5
1645667390000|2022-02-24 01:49:50|13421.2|13419.2|13421.2|13419.2|13421.5|13419.5|13419.2|13417.2|47
1645667400000|2022-02-24 01:50:00|13421.1|13419.1|13423.7|13421.7|13424.7|13422.7|13420.6|13418.6|23
1645667410000|2022-02-24 01:50:10|13423.5|13421.5|13423.7|13421.7|13424|13422|13421.7|13419.7|16
1645667420000|2022-02-24 01:50:20|13423.5|13421.5|13430.4|13428.4|13432|13430|13423.2|13421.2|53
1645667430000|2022-02-24 01:50:30|13430.5|13428.5|13437.4|13435.4|13437.4|13435.4|13430.1|13428.1|100
1645667440000|2022-02-24 01:50:40|13437.6|13435.6|13445|13443|13447.7|13445.7|13437.6|13435.6|203
1645667450000|2022-02-24 01:50:50|13445.1|13443.1|13453.5|13451.5|13453.5|13451.5|13442.4|13440.4|153
1645667460000|2022-02-24 01:51:00|13451.6|13449.6|13468.6|13466.6|13473.7|13471.7|13451.4|13449.4|397
1645667470000|2022-02-24 01:51:10|13468.5|13466.5|13468.5|13466.5|13471.7|13469.7|13466.5|13464.5|198
1645667480000|2022-02-24 01:51:20|13467.4|13465.4|13461.5|13459.5|13468.6|13466.6|13461.5|13459.5|64
1645667490000|2022-02-24 01:51:30|13462|13460|13456.6|13454.6|13463.1|13461.1|13454.5|13452.5|109
1645667500000|2022-02-24 01:51:40|13456.7|13454.7|13452.7|13450.7|13458.2|13456.2|13452.4|13450.4|62
1645667510000|2022-02-24 01:51:50|13452.4|13450.4|13453.1|13451.1|13455|13453|13451.9|13449.9|62
1645667520000|2022-02-24 01:52:00|13453.4|13451.4|13451.4|13449.4|13456.6|13454.6|13451|13449|68
1645667530000|2022-02-24 01:52:10|13451|13449|13452.2|13450.2|13454.1|13452.1|13449.5|13447.5|55
1645667540000|2022-02-24 01:52:20|13452.1|13450.1|13449.7|13447.7|13455.2|13453.2|13449.2|13447.2|47
1645667550000|2022-02-24 01:52:30|13448.9|13446.9|13445|13443|13449.6|13447.6|13445|13443|35
1645667560000|2022-02-24 01:52:40|13445.1|13443.1|13446.5|13444.5|13447.2|13445.2|13444|13442|37
1645667570000|2022-02-24 01:52:50|13446.2|13444.2|13447.6|13445.6|13450.6|13448.6|13446.1|13444.1|31
1645667580000|2022-02-24 01:53:00|13447.4|13445.4|13448.4|13446.4|13449.6|13447.6|13446.1|13444.1|47
1645667590000|2022-02-24 01:53:10|13448.2|13446.2|13450.6|13448.6|13450.7|13448.7|13448.2|13446.2|52
1645667600000|2022-02-24 01:53:20|13450.7|13448.7|13448.7|13446.7|13451|13449|13448.5|13446.5|23
1645667610000|2022-02-24 01:53:30|13449.1|13447.1|13450.9|13448.9|13453|13451|13449.1|13447.1|58
1645667620000|2022-02-24 01:53:40|13451|13449|13450.7|13448.7|13453.2|13451.2|13450.1|13448.1|40
1645667630000|2022-02-24 01:53:50|13450.9|13448.9|13450.5|13448.5|13451.5|13449.5|13449.2|13447.2|34
1645667640000|2022-02-24 01:54:00|13450.6|13448.6|13447.5|13445.5|13450.7|13448.7|13447|13445|26
1645667650000|2022-02-24 01:54:10|13447.4|13445.4|13447.1|13445.1|13447.5|13445.5|13442|13440|55
1645667660000|2022-02-24 01:54:20|13447.2|13445.2|13453.5|13451.5|13453.5|13451.5|13447.2|13445.2|40
1645667670000|2022-02-24 01:54:30|13453|13451|13455.1|13453.1|13455.7|13453.7|13453|13451|54
1645667680000|2022-02-24 01:54:40|13454.9|13452.9|13451.1|13449.1|13455|13453|13451.1|13449.1|23
1645667690000|2022-02-24 01:54:50|13448.7|13446.7|13447.2|13445.2|13450.9|13448.9|13445.2|13443.2|60
1645667700000|2022-02-24 01:55:00|13447.5|13445.5|13445.4|13443.4|13447.5|13445.5|13443.5|13441.5|57
1645667710000|2022-02-24 01:55:10|13446.4|13444.4|13451.2|13449.2|13451.2|13449.2|13446.4|13444.4|27
1645667720000|2022-02-24 01:55:20|13449.9|13447.9|13444.4|13442.4|13450.1|13448.1|13443.5|13441.5|24
1645667730000|2022-02-24 01:55:30|13444.1|13442.1|13442.5|13440.5|13445.2|13443.2|13442.5|13440.5|14
1645667740000|2022-02-24 01:55:40|13442.6|13440.6|13441.2|13439.2|13443.7|13441.7|13440.2|13438.2|31
1645667750000|2022-02-24 01:55:50|13440.1|13438.1|13446.9|13444.9|13447.7|13445.7|13440.1|13438.1|43
1645667760000|2022-02-24 01:56:00|13447|13445|13449.7|13447.7|13450.7|13448.7|13446.9|13444.9|21
1645667770000|2022-02-24 01:56:10|13449.6|13447.6|13444.4|13442.4|13449.6|13447.6|13443.5|13441.5|47
1645667780000|2022-02-24 01:56:20|13444.6|13442.6|13444.1|13442.1|13445|13443|13441.7|13439.7|29
1645667790000|2022-02-24 01:56:30|13444.2|13442.2|13442.5|13440.5|13445|13443|13442|13440|32
1645667800000|2022-02-24 01:56:40|13442.4|13440.4|13440.9|13438.9|13442.4|13440.4|13439.7|13437.7|39
1645667810000|2022-02-24 01:56:50|13437.1|13435.1|13433|13431|13437.4|13435.4|13430.1|13428.1|270
1645667820000|2022-02-24 01:57:00|13433.1|13431.1|13435|13433|13435|13433|13423.1|13421.1|186
1645667830000|2022-02-24 01:57:10|13435.1|13433.1|13439.1|13437.1|13439.1|13437.1|13433.6|13431.6|42
1645667840000|2022-02-24 01:57:20|13439.2|13437.2|13438.4|13436.4|13442.6|13440.6|13437.4|13435.4|87
1645667850000|2022-02-24 01:57:30|13438.5|13436.5|13440|13438|13441.7|13439.7|13438.5|13436.5|26
1645667860000|2022-02-24 01:57:40|13440.2|13438.2|13439.7|13437.7|13441.1|13439.1|13438.5|13436.5|10
1645667870000|2022-02-24 01:57:50|13439.6|13437.6|13441.1|13439.1|13442.5|13440.5|13439.6|13437.6|8
1645667880000|2022-02-24 01:58:00|13441.2|13439.2|13437.6|13435.6|13441.7|13439.7|13437.4|13435.4|24
1645667890000|2022-02-24 01:58:10|13438.4|13436.4|13434.7|13432.7|13441.6|13439.6|13431.6|13429.6|124
1645667900000|2022-02-24 01:58:20|13434.9|13432.9|13436.7|13434.7|13437|13435|13434.4|13432.4|17
1645667910000|2022-02-24 01:58:30|13436.6|13434.6|13438.1|13436.1|13439.7|13437.7|13436.5|13434.5|9
1645667920000|2022-02-24 01:58:40|13437.9|13435.9|13436.7|13434.7|13438|13436|13435.7|13433.7|14
1645667930000|2022-02-24 01:58:50|13436.9|13434.9|13439.7|13437.7|13441.7|13439.7|13436.9|13434.9|36
1645667940000|2022-02-24 01:59:00|13440.7|13438.7|13437.9|13435.9|13440.7|13438.7|13437|13435|33
1645667950000|2022-02-24 01:59:10|13437.7|13435.7|13438.6|13436.6|13441.1|13439.1|13437.7|13435.7|32
1645667960000|2022-02-24 01:59:20|13438.5|13436.5|13435.9|13433.9|13438.7|13436.7|13434.7|13432.7|20
1645667970000|2022-02-24 01:59:30|13436|13434|13437.1|13435.1|13437.7|13435.7|13435.6|13433.6|12
1645667980000|2022-02-24 01:59:40|13437.9|13435.9|13441.2|13439.2|13441.2|13439.2|13437|13435|41
1645667990000|2022-02-24 01:59:50|13440.9|13438.9|13439.2|13437.2|13440.9|13438.9|13438.2|13436.2|5
1645668000000|2022-02-24 02:00:00|13439.1|13437.1|13439.7|13437.7|13444.6|13442.6|13438.4|13436.4|33
1645668010000|2022-02-24 02:00:10|13439.9|13437.9|13440.9|13438.9|13444|13442|13439|13437|44
1645668020000|2022-02-24 02:00:20|13440.4|13438.4|13441|13439|13443.7|13441.7|13440.4|13438.4|12
1645668030000|2022-02-24 02:00:30|13441.1|13439.1|13444.6|13442.6|13444.6|13442.6|13440.1|13438.1|21
1645668040000|2022-02-24 02:00:40|13443.7|13441.7|13444.5|13442.5|13444.6|13442.6|13441.2|13439.2|15
1645668050000|2022-02-24 02:00:50|13444.2|13442.2|13446.6|13444.6|13449.9|13447.9|13444.2|13442.2|50
1645668060000|2022-02-24 02:01:00|13448|13446|13450|13448|13451.9|13449.9|13447.5|13445.5|92
1645668070000|2022-02-24 02:01:10|13449.9|13447.9|13446|13444|13450|13448|13445.6|13443.6|41
1645668080000|2022-02-24 02:01:20|13446.1|13444.1|13443.2|13441.2|13447.2|13445.2|13443.2|13441.2|35
1645668090000|2022-02-24 02:01:30|13443.1|13441.1|13443|13441|13444.4|13442.4|13440.7|13438.7|40
1645668100000|2022-02-24 02:01:40|13443.1|13441.1|13442.2|13440.2|13444.2|13442.2|13441.9|13439.9|12
1645668110000|2022-02-24 02:01:50|13441.9|13439.9|13443.5|13441.5|13444.6|13442.6|13441.9|13439.9|31
1645668120000|2022-02-24 02:02:00|13443.4|13441.4|13436.6|13434.6|13443.5|13441.5|13435.9|13433.9|41
1645668130000|2022-02-24 02:02:10|13436.4|13434.4|13435.4|13433.4|13436.9|13434.9|13434.4|13432.4|33
1645668140000|2022-02-24 02:02:20|13435|13433|13435.2|13433.2|13436.1|13434.1|13434.2|13432.2|26
1645668150000|2022-02-24 02:02:30|13435.4|13433.4|13433.1|13431.1|13436.2|13434.2|13433|13431|12
1645668160000|2022-02-24 02:02:40|13433|13431|13430.2|13428.2|13433.2|13431.2|13427.4|13425.4|88
1645668170000|2022-02-24 02:02:50|13430.1|13428.1|13432.7|13430.7|13432.9|13430.9|13429.6|13427.6|32
1645668180000|2022-02-24 02:03:00|13432.9|13430.9|13433.7|13431.7|13435.4|13433.4|13432.2|13430.2|12
1645668190000|2022-02-24 02:03:10|13434.4|13432.4|13432.7|13430.7|13435|13433|13432.2|13430.2|11
1645668200000|2022-02-24 02:03:20|13433.2|13431.2|13429|13427|13433.9|13431.9|13428.4|13426.4|24
1645668210000|2022-02-24 02:03:30|13428.9|13426.9|13425.6|13423.6|13429.1|13427.1|13424.5|13422.5|59
1645668220000|2022-02-24 02:03:40|13425.7|13423.7|13422.6|13420.6|13428.6|13426.6|13422.5|13420.5|33
1645668230000|2022-02-24 02:03:50|13422.7|13420.7|13425.5|13423.5|13426.6|13424.6|13422.7|13420.7|54
1645668240000|2022-02-24 02:04:00|13426.6|13424.6|13426.9|13424.9|13427.6|13425.6|13425|13423|50
1645668250000|2022-02-24 02:04:10|13427|13425|13426.5|13424.5|13427.7|13425.7|13425.4|13423.4|19
1645668260000|2022-02-24 02:04:20|13426.4|13424.4|13426.1|13424.1|13428.5|13426.5|13423.1|13421.1|34
1645668270000|2022-02-24 02:04:30|13426.4|13424.4|13424.9|13422.9|13426.5|13424.5|13424.7|13422.7|19
1645668280000|2022-02-24 02:04:40|13425|13423|13426.4|13424.4|13430.1|13428.1|13424.4|13422.4|56
1645668290000|2022-02-24 02:04:50|13425.5|13423.5|13423.2|13421.2|13427|13425|13423.2|13421.2|11
1645668300000|2022-02-24 02:05:00|13423.1|13421.1|13411.7|13409.7|13424.6|13422.6|13410.4|13408.4|128
1645668310000|2022-02-24 02:05:10|13411.9|13409.9|13411.4|13409.4|13413.9|13411.9|13401.9|13399.9|194
1645668320000|2022-02-24 02:05:20|13412.2|13410.2|13411.1|13409.1|13413.4|13411.4|13407.4|13405.4|62
1645668330000|2022-02-24 02:05:30|13412.6|13410.6|13413.5|13411.5|13415.4|13413.4|13409.7|13407.7|66
1645668340000|2022-02-24 02:05:40|13412.6|13410.6|13415.2|13413.2|13415.7|13413.7|13412.6|13410.6|30
1645668350000|2022-02-24 02:05:50|13415.6|13413.6|13413.4|13411.4|13418.6|13416.6|13413.1|13411.1|42
1645668360000|2022-02-24 02:06:00|13413.2|13411.2|13412.9|13410.9|13413.7|13411.7|13411.6|13409.6|12
1645668370000|2022-02-24 02:06:10|13412.7|13410.7|13411|13409|13412.9|13410.9|13410.7|13408.7|21
1645668380000|2022-02-24 02:06:20|13410.9|13408.9|13412.4|13410.4|13412.5|13410.5|13410.6|13408.6|9
1645668390000|2022-02-24 02:06:30|13412.5|13410.5|13413.4|13411.4|13415|13413|13412.2|13410.2|7
1645668400000|2022-02-24 02:06:40|13413.2|13411.2|13408|13406|13413.2|13411.2|13405.9|13403.9|37
1645668410000|2022-02-24 02:06:50|13409.1|13407.1|13413.1|13411.1|13413.2|13411.2|13409.1|13407.1|28
1645668420000|2022-02-24 02:07:00|13412.9|13410.9|13417.4|13415.4|13420.4|13418.4|13412|13410|80
1645668430000|2022-02-24 02:07:10|13417.6|13415.6|13416.7|13414.7|13417.6|13415.6|13415.2|13413.2|17
1645668440000|2022-02-24 02:07:20|13416.6|13414.6|13427.4|13425.4|13430.5|13428.5|13416.6|13414.6|179
1645668450000|2022-02-24 02:07:30|13427.2|13425.2|13428.6|13426.6|13428.9|13426.9|13426|13424|28
1645668460000|2022-02-24 02:07:40|13429.5|13427.5|13428.5|13426.5|13430.4|13428.4|13427.1|13425.1|58
1645668470000|2022-02-24 02:07:50|13428.6|13426.6|13427.9|13425.9|13430.4|13428.4|13427.4|13425.4|29
1645668480000|2022-02-24 02:08:00|13428.5|13426.5|13426.5|13424.5|13428.5|13426.5|13425.1|13423.1|34
1645668490000|2022-02-24 02:08:10|13426.6|13424.6|13426.5|13424.5|13428.5|13426.5|13426.5|13424.5|25
1645668500000|2022-02-24 02:08:20|13427.2|13425.2|13427.9|13425.9|13430.2|13428.2|13426.5|13424.5|46
1645668510000|2022-02-24 02:08:30|13428|13426|13426.7|13424.7|13429|13427|13426.5|13424.5|14
1645668520000|2022-02-24 02:08:40|13426.4|13424.4|13424.7|13422.7|13426.4|13424.4|13422|13420|60
1645668530000|2022-02-24 02:08:50|13424.9|13422.9|13427.2|13425.2|13428.5|13426.5|13424.9|13422.9|16
1645668540000|2022-02-24 02:09:00|13426.5|13424.5|13422.6|13420.6|13428.5|13426.5|13422.1|13420.1|18
1645668550000|2022-02-24 02:09:10|13422.7|13420.7|13421|13419|13423.4|13421.4|13420.1|13418.1|32
1645668560000|2022-02-24 02:09:20|13420.1|13418.1|13416.5|13414.5|13420.1|13418.1|13409.7|13407.7|172
1645668570000|2022-02-24 02:09:30|13417|13415|13416.5|13414.5|13422.2|13420.2|13415.7|13413.7|41
1645668580000|2022-02-24 02:09:40|13416.4|13414.4|13418.7|13416.7|13419.1|13417.1|13416.2|13414.2|13
1645668590000|2022-02-24 02:09:50|13418.9|13416.9|13416.5|13414.5|13418.9|13416.9|13415|13413|35
1645668600000|2022-02-24 02:10:00|13416.6|13414.6|13414.2|13412.2|13418.5|13416.5|13414.2|13412.2|13
1645668610000|2022-02-24 02:10:10|13414.5|13412.5|13415|13413|13415.1|13413.1|13411.4|13409.4|22
1645668620000|2022-02-24 02:10:20|13415.9|13413.9|13416.4|13414.4|13417.4|13415.4|13414.1|13412.1|19
1645668630000|2022-02-24 02:10:30|13416.2|13414.2|13415.9|13413.9|13416.5|13414.5|13415.4|13413.4|10
1645668640000|2022-02-24 02:10:40|13415.2|13413.2|13415.2|13413.2|13416.1|13414.1|13414.5|13412.5|17
1645668650000|2022-02-24 02:10:50|13414.4|13412.4|13415.1|13413.1|13416.4|13414.4|13414.4|13412.4|16
1645668660000|2022-02-24 02:11:00|13414.9|13412.9|13414.2|13412.2|13416.2|13414.2|13414.1|13412.1|5
1645668670000|2022-02-24 02:11:10|13414.1|13412.1|13412|13410|13414.9|13412.9|13411.4|13409.4|32
1645668680000|2022-02-24 02:11:20|13412.2|13410.2|13412.4|13410.4|13413.7|13411.7|13412|13410|15
1645668690000|2022-02-24 02:11:30|13412.7|13410.7|13412.5|13410.5|13413.6|13411.6|13410.9|13408.9|23
1645668700000|2022-02-24 02:11:40|13412.4|13410.4|13421.1|13419.1|13421.9|13419.9|13412.1|13410.1|43
1645668710000|2022-02-24 02:11:50|13421.2|13419.2|13420.2|13418.2|13422.1|13420.1|13419.5|13417.5|15
1645668720000|2022-02-24 02:12:00|13420.1|13418.1|13417.7|13415.7|13420.4|13418.4|13417.7|13415.7|15
1645668730000|2022-02-24 02:12:10|13418.9|13416.9|13418.9|13416.9|13420.7|13418.7|13418.6|13416.6|7
1645668740000|2022-02-24 02:12:20|13418.7|13416.7|13417.9|13415.9|13418.7|13416.7|13414.4|13412.4|13
1645668750000|2022-02-24 02:12:30|13417.7|13415.7|13415.1|13413.1|13418|13416|13415.1|13413.1|16
1645668760000|2022-02-24 02:12:40|13416|13414|13415.6|13413.6|13417.9|13415.9|13414.2|13412.2|21
1645668770000|2022-02-24 02:12:50|13415.4|13413.4|13414.2|13412.2|13416.6|13414.6|13412.7|13410.7|44
1645668780000|2022-02-24 02:13:00|13415.4|13413.4|13416.2|13414.2|13418.2|13416.2|13415.4|13413.4|14
1645668790000|2022-02-24 02:13:10|13416.4|13414.4|13422.5|13420.5|13422.6|13420.6|13416.4|13414.4|41
1645668800000|2022-02-24 02:13:20|13421.9|13419.9|13426.2|13424.2|13427|13425|13421.6|13419.6|55
1645668810000|2022-02-24 02:13:30|13426.4|13424.4|13426.6|13424.6|13428|13426|13425.7|13423.7|24
1645668820000|2022-02-24 02:13:40|13426.7|13424.7|13432.7|13430.7|13433.9|13431.9|13426.2|13424.2|73
1645668830000|2022-02-24 02:13:50|13432.6|13430.6|13430.1|13428.1|13435.2|13433.2|13430.1|13428.1|94
1645668840000|2022-02-24 02:14:00|13430.2|13428.2|13428.7|13426.7|13430.2|13428.2|13428|13426|18
1645668850000|2022-02-24 02:14:10|13429.2|13427.2|13427.7|13425.7|13429.4|13427.4|13427.2|13425.2|17
1645668860000|2022-02-24 02:14:20|13427.6|13425.6|13427.4|13425.4|13428|13426|13427.1|13425.1|12
1645668870000|2022-02-24 02:14:30|13427.5|13425.5|13426|13424|13428.2|13426.2|13424.4|13422.4|65
1645668880000|2022-02-24 02:14:40|13426.1|13424.1|13427|13425|13429.6|13427.6|13426|13424|30
1645668890000|2022-02-24 02:14:50|13425.9|13423.9|13422.1|13420.1|13426|13424|13420.9|13418.9|49
1645668900000|2022-02-24 02:15:00|13421.7|13419.7|13423.4|13421.4|13424.2|13422.2|13421.4|13419.4|21
1645668910000|2022-02-24 02:15:10|13423.2|13421.2|13424.5|13422.5|13425|13423|13422|13420|10
1645668920000|2022-02-24 02:15:20|13424.9|13422.9|13424.9|13422.9|13425.2|13423.2|13423.2|13421.2|40
1645668930000|2022-02-24 02:15:30|13425|13423|13431.9|13429.9|13432|13430|13425|13423|75
1645668940000|2022-02-24 02:15:40|13432|13430|13444.1|13442.1|13444.7|13442.7|13431.6|13429.6|141
1645668950000|2022-02-24 02:15:50|13444.2|13442.2|13442|13440|13444.5|13442.5|13438.7|13436.7|73
1645668960000|2022-02-24 02:16:00|13441.1|13439.1|13440.4|13438.4|13441.9|13439.9|13438.1|13436.1|55
1645668970000|2022-02-24 02:16:10|13440.7|13438.7|13444.1|13442.1|13444.2|13442.2|13439.4|13437.4|45
1645668980000|2022-02-24 02:16:20|13444|13442|13439|13437|13444.2|13442.2|13438.9|13436.9|23
1645668990000|2022-02-24 02:16:30|13439.1|13437.1|13438.4|13436.4|13439.9|13437.9|13437.7|13435.7|28
1645669000000|2022-02-24 02:16:40|13438.2|13436.2|13439|13437|13439.1|13437.1|13435.5|13433.5|98
1645669010000|2022-02-24 02:16:50|13438.9|13436.9|13437.9|13435.9|13439.2|13437.2|13437.2|13435.2|7
1645669020000|2022-02-24 02:17:00|13438.1|13436.1|13437.6|13435.6|13439|13437|13436.9|13434.9|16
1645669030000|2022-02-24 02:17:10|13437.7|13435.7|13439|13437|13440|13438|13436.4|13434.4|37
1645669040000|2022-02-24 02:17:20|13438.1|13436.1|13438.1|13436.1|13439.4|13437.4|13437.4|13435.4|19
1645669050000|2022-02-24 02:17:30|13438.2|13436.2|13434.4|13432.4|13439.4|13437.4|13433.4|13431.4|23
1645669060000|2022-02-24 02:17:40|13433.6|13431.6|13436.5|13434.5|13436.5|13434.5|13432.7|13430.7|26
1645669070000|2022-02-24 02:17:50|13436.2|13434.2|13433.6|13431.6|13438.1|13436.1|13433.6|13431.6|21
1645669080000|2022-02-24 02:18:00|13433.5|13431.5|13434.2|13432.2|13436|13434|13433.1|13431.1|20
1645669090000|2022-02-24 02:18:10|13434.4|13432.4|13434.2|13432.2|13434.6|13432.6|13428.1|13426.1|72
1645669100000|2022-02-24 02:18:20|13434.1|13432.1|13432.1|13430.1|13434.1|13432.1|13429.5|13427.5|39
1645669110000|2022-02-24 02:18:30|13433.4|13431.4|13432.4|13430.4|13433.5|13431.5|13431.2|13429.2|32
1645669120000|2022-02-24 02:18:40|13434|13432|13431.5|13429.5|13434|13432|13430.7|13428.7|32
1645669130000|2022-02-24 02:18:50|13431.4|13429.4|13428.5|13426.5|13432.2|13430.2|13427.2|13425.2|106
1645669140000|2022-02-24 02:19:00|13428.2|13426.2|13432.9|13430.9|13432.9|13430.9|13428.2|13426.2|29
1645669150000|2022-02-24 02:19:10|13433|13431|13432.2|13430.2|13435.9|13433.9|13432|13430|102
1645669160000|2022-02-24 02:19:20|13431.7|13429.7|13430.7|13428.7|13433.1|13431.1|13430.5|13428.5|18
1645669170000|2022-02-24 02:19:30|13429.9|13427.9|13429.4|13427.4|13430.2|13428.2|13428.5|13426.5|38
1645669180000|2022-02-24 02:19:40|13428.6|13426.6|13431.2|13429.2|13431.2|13429.2|13428.6|13426.6|22
1645669190000|2022-02-24 02:19:50|13432.6|13430.6|13430.2|13428.2|13433|13431|13427.7|13425.7|95
1645669200000|2022-02-24 02:20:00|13431.2|13429.2|13428.9|13426.9|13431.5|13429.5|13428.4|13426.4|24
1645669210000|2022-02-24 02:20:10|13428.6|13426.6|13431|13429|13431|13429|13427.2|13425.2|67
1645669220000|2022-02-24 02:20:20|13431.1|13429.1|13428.1|13426.1|13431.1|13429.1|13428|13426|23
1645669230000|2022-02-24 02:20:30|13428|13426|13423.1|13421.1|13428.1|13426.1|13422.1|13420.1|119
1645669240000|2022-02-24 02:20:40|13423.4|13421.4|13423.5|13421.5|13424.1|13422.1|13422.2|13420.2|60
1645669250000|2022-02-24 02:20:50|13423.9|13421.9|13423.2|13421.2|13424.5|13422.5|13423.1|13421.1|10
1645669260000|2022-02-24 02:21:00|13423.1|13421.1|13422.6|13420.6|13424.6|13422.6|13422.5|13420.5|36
1645669270000|2022-02-24 02:21:10|13422.9|13420.9|13422.5|13420.5|13424.4|13422.4|13422.1|13420.1|7
1645669280000|2022-02-24 02:21:20|13422.6|13420.6|13422.4|13420.4|13423.7|13421.7|13422.1|13420.1|4
1645669290000|2022-02-24 02:21:30|13422.2|13420.2|13421.7|13419.7|13422.6|13420.6|13421.5|13419.5|13
1645669300000|2022-02-24 02:21:40|13422.1|13420.1|13420.5|13418.5|13422.6|13420.6|13420.4|13418.4|56
1645669310000|2022-02-24 02:21:50|13419.5|13417.5|13415.5|13413.5|13419.6|13417.6|13414.2|13412.2|107
1645669320000|2022-02-24 02:22:00|13415|13413|13416.5|13414.5|13419.5|13417.5|13414.6|13412.6|33
1645669330000|2022-02-24 02:22:10|13416.6|13414.6|13415.6|13413.6|13417.1|13415.1|13415.6|13413.6|13
1645669340000|2022-02-24 02:22:20|13415.7|13413.7|13417.6|13415.6|13418|13416|13415.5|13413.5|26
1645669350000|2022-02-24 02:22:30|13417.5|13415.5|13413.7|13411.7|13417.9|13415.9|13413.2|13411.2|37
1645669360000|2022-02-24 02:22:40|13414.1|13412.1|13417|13415|13417|13415|13413.7|13411.7|12
1645669370000|2022-02-24 02:22:50|13417.1|13415.1|13417.7|13415.7|13418.2|13416.2|13416.7|13414.7|15
1645669380000|2022-02-24 02:23:00|13417.9|13415.9|13421.2|13419.2|13422.1|13420.1|13415.5|13413.5|34
1645669390000|2022-02-24 02:23:10|13421.1|13419.1|13420.1|13418.1|13425.9|13423.9|13420.1|13418.1|91
1645669400000|2022-02-24 02:23:20|13420.2|13418.2|13417.5|13415.5|13420.4|13418.4|13417|13415|15
1645669410000|2022-02-24 02:23:30|13417.4|13415.4|13418.9|13416.9|13418.9|13416.9|13416.1|13414.1|10
1645669420000|2022-02-24 02:23:40|13418.7|13416.7|13418|13416|13419.6|13417.6|13418|13416|23
1645669430000|2022-02-24 02:23:50|13418.1|13416.1|13417.4|13415.4|13418.7|13416.7|13414.4|13412.4|86
1645669440000|2022-02-24 02:24:00|13417|13415|13417.4|13415.4|13417.7|13415.7|13415|13413|22
1645669450000|2022-02-24 02:24:10|13417.5|13415.5|13417.7|13415.7|13417.9|13415.9|13416|13414|24
1645669460000|2022-02-24 02:24:20|13417.6|13415.6|13422.7|13420.7|13422.9|13420.9|13417.6|13415.6|61
1645669470000|2022-02-24 02:24:30|13421.9|13419.9|13421|13419|13421.9|13419.9|13419.6|13417.6|104
1645669480000|2022-02-24 02:24:40|13420.6|13418.6|13421.2|13419.2|13421.7|13419.7|13420|13418|30
1645669490000|2022-02-24 02:24:50|13421.4|13419.4|13419|13417|13422.1|13420.1|13417.9|13415.9|88
1645669500000|2022-02-24 02:25:00|13418.9|13416.9|13419.6|13417.6|13421.9|13419.9|13417.9|13415.9|27
1645669510000|2022-02-24 02:25:10|13419.5|13417.5|13412.9|13410.9|13419.5|13417.5|13412.2|13410.2|105
1645669520000|2022-02-24 02:25:20|13412.5|13410.5|13410|13408|13413.5|13411.5|13409.6|13407.6|58
1645669530000|2022-02-24 02:25:30|13410.5|13408.5|13412.4|13410.4|13413.1|13411.1|13410.1|13408.1|46
1645669540000|2022-02-24 02:25:40|13412.2|13410.2|13408.4|13406.4|13413.9|13411.9|13408.4|13406.4|41
1645669550000|2022-02-24 02:25:50|13406|13404|13392.9|13390.9|13406|13404|13389|13387|561
1645669560000|2022-02-24 02:26:00|13393|13391|13380.4|13378.4|13394.5|13392.5|13380.4|13378.4|195
1645669570000|2022-02-24 02:26:10|13380.5|13378.5|13386.9|13384.9|13387.1|13385.1|13378.4|13376.4|151
1645669580000|2022-02-24 02:26:20|13386.7|13384.7|13387.5|13385.5|13387.9|13385.9|13381.9|13379.9|72
1645669590000|2022-02-24 02:26:30|13388.1|13386.1|13392|13390|13394|13392|13387|13385|94
1645669600000|2022-02-24 02:26:40|13391.6|13389.6|13394.5|13392.5|13394.7|13392.7|13389.4|13387.4|46
1645669610000|2022-02-24 02:26:50|13392.9|13390.9|13395.9|13393.9|13398.5|13396.5|13392.9|13390.9|71
1645669620000|2022-02-24 02:27:00|13394.6|13392.6|13393.7|13391.7|13395.6|13393.6|13392|13390|43
1645669630000|2022-02-24 02:27:10|13393.5|13391.5|13396.1|13394.1|13396.2|13394.2|13393.4|13391.4|48
1645669640000|2022-02-24 02:27:20|13396|13394|13395.7|13393.7|13396.2|13394.2|13392.1|13390.1|37
1645669650000|2022-02-24 02:27:30|13395.9|13393.9|13396.2|13394.2|13398.4|13396.4|13394.7|13392.7|61
1645669660000|2022-02-24 02:27:40|13395.2|13393.2|13393.9|13391.9|13396.9|13394.9|13393.6|13391.6|31
1645669670000|2022-02-24 02:27:50|13393.7|13391.7|13393.7|13391.7|13394.2|13392.2|13392.1|13390.1|45
1645669680000|2022-02-24 02:28:00|13395.5|13393.5|13392.1|13390.1|13395.5|13393.5|13391|13389|77
1645669690000|2022-02-24 02:28:10|13392|13390|13394.9|13392.9|13395.9|13393.9|13392|13390|36
1645669700000|2022-02-24 02:28:20|13395.2|13393.2|13382.7|13380.7|13395.2|13393.2|13382.5|13380.5|141
1645669710000|2022-02-24 02:28:30|13383.1|13381.1|13373.6|13371.6|13384.5|13382.5|13373.2|13371.2|119
1645669720000|2022-02-24 02:28:40|13373.5|13371.5|13381.9|13379.9|13382.4|13380.4|13372.9|13370.9|147
1645669730000|2022-02-24 02:28:50|13380.7|13378.7|13383.7|13381.7|13385.1|13383.1|13380.7|13378.7|35
1645669740000|2022-02-24 02:29:00|13383|13381|13382.6|13380.6|13384.2|13382.2|13381.5|13379.5|42
1645669750000|2022-02-24 02:29:10|13382.4|13380.4|13385.9|13383.9|13386.2|13384.2|13380.6|13378.6|38
1645669760000|2022-02-24 02:29:20|13386.6|13384.6|13388.5|13386.5|13389.1|13387.1|13386.6|13384.6|100
1645669770000|2022-02-24 02:29:30|13388.2|13386.2|13387.7|13385.7|13390|13388|13386|13384|100
1645669780000|2022-02-24 02:29:40|13387.1|13385.1|13387.2|13385.2|13389.4|13387.4|13387|13385|80
1645669790000|2022-02-24 02:29:50|13386.2|13384.2|13376.7|13374.7|13386.4|13384.4|13374.6|13372.6|175
1645669800000|2022-02-24 02:30:00|13378|13376|13379.2|13377.2|13380.7|13378.7|13375.6|13373.6|91
1645669810000|2022-02-24 02:30:10|13379.4|13377.4|13370.1|13368.1|13379.4|13377.4|13369.7|13367.7|145
1645669820000|2022-02-24 02:30:20|13370.2|13368.2|13376.6|13374.6|13377.9|13375.9|13370.2|13368.2|58
1645669830000|2022-02-24 02:30:30|13377.2|13375.2|13381.9|13379.9|13383.9|13381.9|13377.2|13375.2|49
1645669840000|2022-02-24 02:30:40|13382.1|13380.1|13384.2|13382.2|13385.5|13383.5|13378.7|13376.7|45
1645669850000|2022-02-24 02:30:50|13383.2|13381.2|13383.9|13381.9|13385.4|13383.4|13382.6|13380.6|45
1645669860000|2022-02-24 02:31:00|13384|13382|13385.4|13383.4|13385.6|13383.6|13380.1|13378.1|44
1645669870000|2022-02-24 02:31:10|13385.5|13383.5|13390.2|13388.2|13391.7|13389.7|13385.4|13383.4|60
1645669880000|2022-02-24 02:31:20|13390.4|13388.4|13388|13386|13391.9|13389.9|13387.6|13385.6|96
1645669890000|2022-02-24 02:31:30|13387.5|13385.5|13391.9|13389.9|13392.6|13390.6|13387.1|13385.1|46
1645669900000|2022-02-24 02:31:40|13391.5|13389.5|13390.9|13388.9|13393|13391|13390.9|13388.9|38
1645669910000|2022-02-24 02:31:50|13391|13389|13390.7|13388.7|13391.5|13389.5|13389|13387|28
1645669920000|2022-02-24 02:32:00|13390.9|13388.9|13399.4|13397.4|13399.4|13397.4|13387.6|13385.6|136
1645669930000|2022-02-24 02:32:10|13399.2|13397.2|13397|13395|13402.5|13400.5|13396.6|13394.6|90
1645669940000|2022-02-24 02:32:20|13396.5|13394.5|13397.2|13395.2|13400.4|13398.4|13396|13394|83
1645669950000|2022-02-24 02:32:30|13397.1|13395.1|13397.2|13395.2|13398.7|13396.7|13396.7|13394.7|31
1645669960000|2022-02-24 02:32:40|13397.1|13395.1|13395.1|13393.1|13397.6|13395.6|13394.5|13392.5|45
1645669970000|2022-02-24 02:32:50|13395.2|13393.2|13395.2|13393.2|13395.9|13393.9|13390.4|13388.4|80
1645669980000|2022-02-24 02:33:00|13395.5|13393.5|13395.9|13393.9|13396.1|13394.1|13394|13392|10
1645669990000|2022-02-24 02:33:10|13395.7|13393.7|13397.5|13395.5|13399.4|13397.4|13395.4|13393.4|27
1645670000000|2022-02-24 02:33:20|13396.2|13394.2|13398.4|13396.4|13398.6|13396.6|13396.2|13394.2|13
1645670010000|2022-02-24 02:33:30|13398.6|13396.6|13399.2|13397.2|13400.5|13398.5|13398|13396|32
1645670020000|2022-02-24 02:33:40|13400.1|13398.1|13398|13396|13400.9|13398.9|13398|13396|34
1645670030000|2022-02-24 02:33:50|13398.4|13396.4|13396.9|13394.9|13398.7|13396.7|13396.5|13394.5|39
1645670040000|2022-02-24 02:34:00|13397|13395|13394.7|13392.7|13397.9|13395.9|13393|13391|87
1645670050000|2022-02-24 02:34:10|13394.5|13392.5|13397.1|13395.1|13397.4|13395.4|13394.5|13392.5|26
1645670060000|2022-02-24 02:34:20|13397.4|13395.4|13399.4|13397.4|13400|13398|13396.2|13394.2|22
1645670070000|2022-02-24 02:34:30|13399.5|13397.5|13400.5|13398.5|13400.6|13398.6|13399|13397|17
1645670080000|2022-02-24 02:34:40|13400.1|13398.1|13401.2|13399.2|13405.9|13403.9|13400.1|13398.1|53
1645670090000|2022-02-24 02:34:50|13401.4|13399.4|13402|13400|13403.1|13401.1|13400.6|13398.6|22
1645670100000|2022-02-24 02:35:00|13402.5|13400.5|13397|13395|13402.5|13400.5|13396.5|13394.5|64
1645670110000|2022-02-24 02:35:10|13396.7|13394.7|13401.4|13399.4|13401.5|13399.5|13395.2|13393.2|33
1645670120000|2022-02-24 02:35:20|13401.1|13399.1|13402|13400|13403|13401|13401.1|13399.1|12
1645670130000|2022-02-24 02:35:30|13402.6|13400.6|13404.7|13402.7|13405|13403|13402.6|13400.6|34
1645670140000|2022-02-24 02:35:40|13404.9|13402.9|13400.1|13398.1|13404.9|13402.9|13400.1|13398.1|24
1645670150000|2022-02-24 02:35:50|13400.2|13398.2|13401.4|13399.4|13402.1|13400.1|13400|13398|12
1645670160000|2022-02-24 02:36:00|13401.2|13399.2|13402.6|13400.6|13403.1|13401.1|13398.5|13396.5|14
1645670170000|2022-02-24 02:36:10|13402.5|13400.5|13400.6|13398.6|13403.6|13401.6|13399.4|13397.4|35
1645670180000|2022-02-24 02:36:20|13400.5|13398.5|13400.5|13398.5|13400.5|13398.5|13399.4|13397.4|4
1645670190000|2022-02-24 02:36:30|13400.4|13398.4|13400.5|13398.5|13400.7|13398.7|13400.4|13398.4|6
1645670200000|2022-02-24 02:36:40|13400.7|13398.7|13401.6|13399.6|13402.7|13400.7|13400.7|13398.7|19
1645670210000|2022-02-24 02:36:50|13401.7|13399.7|13404.6|13402.6|13404.7|13402.7|13401.7|13399.7|7
1645670220000|2022-02-24 02:37:00|13404.7|13402.7|13406.7|13404.7|13407.5|13405.5|13404.7|13402.7|52
1645670230000|2022-02-24 02:37:10|13406.9|13404.9|13409.6|13407.6|13410|13408|13406.6|13404.6|49
1645670240000|2022-02-24 02:37:20|13409.7|13407.7|13408.4|13406.4|13410.5|13408.5|13408.1|13406.1|37
1645670250000|2022-02-24 02:37:30|13408|13406|13409|13407|13410.9|13408.9|13408|13406|20
1645670260000|2022-02-24 02:37:40|13408.9|13406.9|13408|13406|13409.9|13407.9|13408|13406|12
1645670270000|2022-02-24 02:37:50|13408.2|13406.2|13406.9|13404.9|13408.2|13406.2|13405.9|13403.9|13
1645670280000|2022-02-24 02:38:00|13406.5|13404.5|13407.6|13405.6|13409|13407|13406.5|13404.5|18
1645670290000|2022-02-24 02:38:10|13407|13405|13408.7|13406.7|13409|13407|13406.1|13404.1|22
1645670300000|2022-02-24 02:38:20|13408.9|13406.9|13406.6|13404.6|13409.4|13407.4|13406.5|13404.5|8
1645670310000|2022-02-24 02:38:30|13406.7|13404.7|13407.4|13405.4|13408.7|13406.7|13406.6|13404.6|17
1645670320000|2022-02-24 02:38:40|13408.5|13406.5|13413.2|13411.2|13413.7|13411.7|13408.5|13406.5|53
1645670330000|2022-02-24 02:38:50|13412.2|13410.2|13415.2|13413.2|13416|13414|13412.2|13410.2|48
1645670340000|2022-02-24 02:39:00|13415.4|13413.4|13416.9|13414.9|13417.2|13415.2|13414.7|13412.7|87
1645670350000|2022-02-24 02:39:10|13416.7|13414.7|13414.4|13412.4|13416.9|13414.9|13413.4|13411.4|27
1645670360000|2022-02-24 02:39:20|13414.5|13412.5|13413.1|13411.1|13414.5|13412.5|13411.6|13409.6|18
1645670370000|2022-02-24 02:39:30|13413.2|13411.2|13412.2|13410.2|13413.2|13411.2|13411.6|13409.6|11
1645670380000|2022-02-24 02:39:40|13412|13410|13412.2|13410.2|13412.9|13410.9|13410.4|13408.4|16
1645670390000|2022-02-24 02:39:50|13412.1|13410.1|13412.5|13410.5|13413|13411|13411.9|13409.9|5
1645670400000|2022-02-24 02:40:00|13412.6|13410.6|13408|13406|13413.7|13411.7|13405.2|13403.2|55
1645670410000|2022-02-24 02:40:10|13409.9|13407.9|13407.9|13405.9|13409.9|13407.9|13407.4|13405.4|15
1645670420000|2022-02-24 02:40:20|13407.7|13405.7|13407.9|13405.9|13408.5|13406.5|13407|13405|7
1645670430000|2022-02-24 02:40:30|13408.1|13406.1|13406.7|13404.7|13408.2|13406.2|13405.9|13403.9|16
1645670440000|2022-02-24 02:40:40|13406.9|13404.9|13404.2|13402.2|13407.2|13405.2|13402.2|13400.2|49
1645670450000|2022-02-24 02:40:50|13403.9|13401.9|13403.7|13401.7|13404.6|13402.6|13401.5|13399.5|44
1645670460000|2022-02-24 02:41:00|13403.2|13401.2|13405.4|13403.4|13406.1|13404.1|13403.2|13401.2|20
1645670470000|2022-02-24 02:41:10|13405.5|13403.5|13406.1|13404.1|13406.9|13404.9|13405|13403|19
1645670480000|2022-02-24 02:41:20|13406.2|13404.2|13408.5|13406.5|13408.5|13406.5|13404.7|13402.7|6
1645670490000|2022-02-24 02:41:30|13408.9|13406.9|13408.7|13406.7|13410.2|13408.2|13407.5|13405.5|30
1645670500000|2022-02-24 02:41:40|13408.9|13406.9|13404.7|13402.7|13408.9|13406.9|13404.7|13402.7|11
1645670510000|2022-02-24 02:41:50|13404.9|13402.9|13407.1|13405.1|13407.1|13405.1|13404.9|13402.9|6
1645670520000|2022-02-24 02:42:00|13407|13405|13408.9|13406.9|13410.6|13408.6|13407|13405|8
1645670530000|2022-02-24 02:42:10|13409.2|13407.2|13410.9|13408.9|13411|13409|13406.7|13404.7|13
1645670540000|2022-02-24 02:42:20|13410.7|13408.7|13410.2|13408.2|13410.9|13408.9|13409.9|13407.9|7
1645670550000|2022-02-24 02:42:30|13409.7|13407.7|13409|13407|13410.5|13408.5|13408.4|13406.4|4
1645670560000|2022-02-24 02:42:40|13409.1|13407.1|13409|13407|13410|13408|13408.7|13406.7|4
1645670570000|2022-02-24 02:42:50|13408.9|13406.9|13408.5|13406.5|13409|13407|13408.1|13406.1|2
1645670580000|2022-02-24 02:43:00|13408.4|13406.4|13404.7|13402.7|13408.4|13406.4|13403.7|13401.7|28
1645670590000|2022-02-24 02:43:10|13404.6|13402.6|13403.7|13401.7|13406.1|13404.1|13403|13401|17
1645670600000|2022-02-24 02:43:20|13404|13402|13403.6|13401.6|13404.7|13402.7|13403.6|13401.6|12
1645670610000|2022-02-24 02:43:30|13404|13402|13400|13398|13404|13402|13399.1|13397.1|51
1645670620000|2022-02-24 02:43:40|13400.1|13398.1|13403.2|13401.2|13404|13402|13400.1|13398.1|25
1645670630000|2022-02-24 02:43:50|13403.5|13401.5|13395.9|13393.9|13404.2|13402.2|13395.9|13393.9|81
1645670640000|2022-02-24 02:44:00|13394.9|13392.9|13401.5|13399.5|13402|13400|13394.9|13392.9|48
1645670650000|2022-02-24 02:44:10|13401.4|13399.4|13401.4|13399.4|13401.9|13399.9|13400.1|13398.1|11
1645670660000|2022-02-24 02:44:20|13402.4|13400.4|13404.5|13402.5|13405.7|13403.7|13402.4|13400.4|71
1645670670000|2022-02-24 02:44:30|13404.6|13402.6|13403|13401|13404.7|13402.7|13403|13401|20
1645670680000|2022-02-24 02:44:40|13403.6|13401.6|13405.7|13403.7|13405.9|13403.9|13403|13401|18
1645670690000|2022-02-24 02:44:50|13405.4|13403.4|13403.9|13401.9|13405.9|13403.9|13403.1|13401.1|18
1645670700000|2022-02-24 02:45:00|13404|13402|13403.9|13401.9|13405.4|13403.4|13403.1|13401.1|40
1645670710000|2022-02-24 02:45:10|13404|13402|13398.2|13396.2|13404.1|13402.1|13398|13396|84
1645670720000|2022-02-24 02:45:20|13398.4|13396.4|13397.6|13395.6|13399|13397|13394.2|13392.2|54
1645670730000|2022-02-24 02:45:30|13397.7|13395.7|13398.4|13396.4|13399.1|13397.1|13395.2|13393.2|11
1645670740000|2022-02-24 02:45:40|13398.5|13396.5|13398|13396|13401|13399|13397|13395|18
1645670750000|2022-02-24 02:45:50|13398.1|13396.1|13400.5|13398.5|13400.5|13398.5|13398.1|13396.1|18
1645670760000|2022-02-24 02:46:00|13400.4|13398.4|13401.6|13399.6|13401.9|13399.9|13393.9|13391.9|51
1645670770000|2022-02-24 02:46:10|13402.6|13400.6|13398.4|13396.4|13402.6|13400.6|13398.4|13396.4|8
1645670780000|2022-02-24 02:46:20|13399.2|13397.2|13401.6|13399.6|13402.7|13400.7|13399.2|13397.2|11
1645670790000|2022-02-24 02:46:30|13401.5|13399.5|13408.9|13406.9|13409.4|13407.4|13401.5|13399.5|52
1645670800000|2022-02-24 02:46:40|13410.2|13408.2|13411.4|13409.4|13411.6|13409.6|13408.2|13406.2|38
1645670810000|2022-02-24 02:46:50|13411.1|13409.1|13409.9|13407.9|13411.5|13409.5|13409.6|13407.6|32
1645670820000|2022-02-24 02:47:00|13410.4|13408.4|13411.4|13409.4|13412.4|13410.4|13409.9|13407.9|68
1645670830000|2022-02-24 02:47:10|13411.5|13409.5|13420.5|13418.5|13424.7|13422.7|13410.9|13408.9|128
1645670840000|2022-02-24 02:47:20|13420.1|13418.1|13423|13421|13423.7|13421.7|13418|13416|61
1645670850000|2022-02-24 02:47:30|13422.7|13420.7|13403.9|13401.9|13423.4|13421.4|13402.6|13400.6|152
1645670860000|2022-02-24 02:47:40|13407.2|13405.2|13409|13407|13415.5|13413.5|13406.6|13404.6|103
1645670870000|2022-02-24 02:47:50|13408.9|13406.9|13401.6|13399.6|13410.1|13408.1|13397.9|13395.9|85
1645670880000|2022-02-24 02:48:00|13402.1|13400.1|13404.5|13402.5|13406.7|13404.7|13401.1|13399.1|50
1645670890000|2022-02-24 02:48:10|13405|13403|13412|13410|13413|13411|13405|13403|101
1645670900000|2022-02-24 02:48:20|13412.1|13410.1|13416.2|13414.2|13420.5|13418.5|13411.2|13409.2|127
1645670910000|2022-02-24 02:48:30|13416.1|13414.1|13413.9|13411.9|13416.9|13414.9|13410.4|13408.4|42
1645670920000|2022-02-24 02:48:40|13414|13412|13410|13408|13414.4|13412.4|13410|13408|29
1645670930000|2022-02-24 02:48:50|13410.1|13408.1|13409.4|13407.4|13411.9|13409.9|13408|13406|64
1645670940000|2022-02-24 02:49:00|13410.2|13408.2|13411.2|13409.2|13411.7|13409.7|13409|13407|13
1645670950000|2022-02-24 02:49:10|13411.4|13409.4|13413|13411|13413.5|13411.5|13409.7|13407.7|20
1645670960000|2022-02-24 02:49:20|13412.9|13410.9|13411.1|13409.1|13412.9|13410.9|13410.2|13408.2|16
1645670970000|2022-02-24 02:49:30|13411|13409|13399.4|13397.4|13411|13409|13395.7|13393.7|157
1645670980000|2022-02-24 02:49:40|13399.5|13397.5|13391.4|13389.4|13405.1|13403.1|13389.7|13387.7|148
1645670990000|2022-02-24 02:49:50|13391.5|13389.5|13394.1|13392.1|13395.5|13393.5|13388.4|13386.4|108
1645671000000|2022-02-24 02:50:00|13394.2|13392.2|13371.9|13369.9|13395.9|13393.9|13350.5|13348.5|766
1645671010000|2022-02-24 02:50:10|13371.2|13369.2|13384.7|13382.7|13384.7|13382.7|13364.6|13362.6|228
1645671020000|2022-02-24 02:50:20|13384.6|13382.6|13375.5|13373.5|13384.6|13382.6|13369.7|13367.7|155
1645671030000|2022-02-24 02:50:30|13375.1|13373.1|13364|13362|13378.9|13376.9|13364|13362|92
1645671040000|2022-02-24 02:50:40|13360.9|13358.9|13362.1|13360.1|13364.9|13362.9|13360.4|13358.4|116
1645671050000|2022-02-24 02:50:50|13362.2|13360.2|13369.7|13367.7|13377.7|13375.7|13362.2|13360.2|165
1645671060000|2022-02-24 02:51:00|13370|13368|13366.9|13364.9|13371.2|13369.2|13359.6|13357.6|131
1645671070000|2022-02-24 02:51:10|13366.2|13364.2|13366.4|13364.4|13372.5|13370.5|13360.9|13358.9|220
1645671080000|2022-02-24 02:51:20|13367.1|13365.1|13357.7|13355.7|13367.1|13365.1|13355|13353|103
1645671090000|2022-02-24 02:51:30|13357.5|13355.5|13364.7|13362.7|13367.6|13365.6|13356|13354|152
1645671100000|2022-02-24 02:51:40|13364.6|13362.6|13361.7|13359.7|13365.7|13363.7|13361.7|13359.7|102
1645671110000|2022-02-24 02:51:50|13361.9|13359.9|13359.1|13357.1|13362.7|13360.7|13359.1|13357.1|61
1645671120000|2022-02-24 02:52:00|13359.2|13357.2|13358.4|13356.4|13365.5|13363.5|13355.4|13353.4|151
1645671130000|2022-02-24 02:52:10|13358.1|13356.1|13363.7|13361.7|13364.2|13362.2|13357.5|13355.5|49
1645671140000|2022-02-24 02:52:20|13363.9|13361.9|13367|13365|13370.9|13368.9|13363.7|13361.7|92
1645671150000|2022-02-24 02:52:30|13367.2|13365.2|13393.1|13391.1|13398.1|13396.1|13365|13363|299
1645671160000|2022-02-24 02:52:40|13393|13391|13383.7|13381.7|13393|13391|13376.5|13374.5|131
1645671170000|2022-02-24 02:52:50|13383.6|13381.6|13390.7|13388.7|13390.7|13388.7|13376.7|13374.7|98
1645671180000|2022-02-24 02:53:00|13392.2|13390.2|13387.4|13385.4|13395.7|13393.7|13385.5|13383.5|103
1645671190000|2022-02-24 02:53:10|13388.5|13386.5|13386.2|13384.2|13389.6|13387.6|13383|13381|75
1645671200000|2022-02-24 02:53:20|13386.6|13384.6|13383.4|13381.4|13389.4|13387.4|13380.4|13378.4|45
1645671210000|2022-02-24 02:53:30|13383.9|13381.9|13382.9|13380.9|13385.2|13383.2|13382.2|13380.2|32
1645671220000|2022-02-24 02:53:40|13383|13381|13381.7|13379.7|13384.2|13382.2|13381.4|13379.4|33
1645671230000|2022-02-24 02:53:50|13381.9|13379.9|13381.2|13379.2|13385.2|13383.2|13381|13379|16
1645671240000|2022-02-24 02:54:00|13381.5|13379.5|13374.9|13372.9|13384.6|13382.6|13372.1|13370.1|105
1645671250000|2022-02-24 02:54:10|13374.7|13372.7|13372.7|13370.7|13377|13375|13372.7|13370.7|42
1645671260000|2022-02-24 02:54:20|13371.7|13369.7|13371.9|13369.9|13374.4|13372.4|13370.6|13368.6|55
1645671270000|2022-02-24 02:54:30|13370.4|13368.4|13371.4|13369.4|13378.7|13376.7|13370.1|13368.1|110
1645671280000|2022-02-24 02:54:40|13371.1|13369.1|13369.9|13367.9|13371.7|13369.7|13368.6|13366.6|56
1645671290000|2022-02-24 02:54:50|13368.5|13366.5|13366.6|13364.6|13368.9|13366.9|13366.5|13364.5|62
1645671300000|2022-02-24 02:55:00|13366.7|13364.7|13356.2|13354.2|13366.7|13364.7|13356.2|13354.2|232
1645671310000|2022-02-24 02:55:10|13356.1|13354.1|13358.4|13356.4|13360.5|13358.5|13351.4|13349.4|121
1645671320000|2022-02-24 02:55:20|13357.7|13355.7|13359.6|13357.6|13360|13358|13355.9|13353.9|69
1645671330000|2022-02-24 02:55:30|13359.7|13357.7|13374.1|13372.1|13374.5|13372.5|13357.1|13355.1|141
1645671340000|2022-02-24 02:55:40|13374.2|13372.2|13370.4|13368.4|13376|13374|13366.4|13364.4|92
1645671350000|2022-02-24 02:55:50|13371.1|13369.1|13368.7|13366.7|13376.7|13374.7|13367.5|13365.5|79
1645671360000|2022-02-24 02:56:00|13368.9|13366.9|13368.5|13366.5|13374.5|13372.5|13367.2|13365.2|47
1645671370000|2022-02-24 02:56:10|13368.4|13366.4|13364.4|13362.4|13369.1|13367.1|13364.1|13362.1|31
1645671380000|2022-02-24 02:56:20|13364.2|13362.2|13363.2|13361.2|13366.2|13364.2|13359.9|13357.9|32
1645671390000|2022-02-24 02:56:30|13362.7|13360.7|13360.4|13358.4|13364.6|13362.6|13360.1|13358.1|22
1645671400000|2022-02-24 02:56:40|13358.7|13356.7|13358.7|13356.7|13361.6|13359.6|13356.6|13354.6|62
1645671410000|2022-02-24 02:56:50|13358.9|13356.9|13358.1|13356.1|13362|13360|13357.5|13355.5|79
1645671420000|2022-02-24 02:57:00|13358.2|13356.2|13357.6|13355.6|13358.7|13356.7|13354|13352|77
1645671430000|2022-02-24 02:57:10|13357.1|13355.1|13346.6|13344.6|13357.7|13355.7|13346.4|13344.4|225
1645671440000|2022-02-24 02:57:20|13346.5|13344.5|13382.2|13380.2|13383.9|13381.9|13346.5|13344.5|508
1645671450000|2022-02-24 02:57:30|13382.9|13380.9|13372.1|13370.1|13385.1|13383.1|13367.7|13365.7|253
1645671460000|2022-02-24 02:57:40|13370.7|13368.7|13366.2|13364.2|13374.6|13372.6|13359.6|13357.6|159
1645671470000|2022-02-24 02:57:50|13366.4|13364.4|13366.4|13364.4|13367.7|13365.7|13360.5|13358.5|82
1645671480000|2022-02-24 02:58:00|13366.2|13364.2|13361|13359|13367.4|13365.4|13358.7|13356.7|97
1645671490000|2022-02-24 02:58:10|13360.9|13358.9|13352.4|13350.4|13361|13359|13352.1|13350.1|166
1645671500000|2022-02-24 02:58:20|13352.5|13350.5|13343.5|13341.5|13353.6|13351.6|13341.5|13339.5|214
1645671510000|2022-02-24 02:58:30|13344.7|13342.7|13345|13343|13348.4|13346.4|13343.5|13341.5|88
1645671520000|2022-02-24 02:58:40|13344.9|13342.9|13335.6|13333.6|13345.5|13343.5|13334.9|13332.9|370
1645671530000|2022-02-24 02:58:50|13335.5|13333.5|13329.4|13327.4|13335.7|13333.7|13329.4|13327.4|302
1645671540000|2022-02-24 02:59:00|13329.2|13327.2|13330.2|13328.2|13331.5|13329.5|13329|13327|214
1645671550000|2022-02-24 02:59:10|13330|13328|13336|13334|13337|13335|13329.2|13327.2|126
1645671560000|2022-02-24 02:59:20|13335.7|13333.7|13331.6|13329.6|13337.4|13335.4|13330.6|13328.6|89
1645671570000|2022-02-24 02:59:30|13331.7|13329.7|13335.4|13333.4|13336|13334|13331.1|13329.1|42
1645671580000|2022-02-24 02:59:40|13334.6|13332.6|13332.1|13330.1|13335.1|13333.1|13331.2|13329.2|42
1645671590000|2022-02-24 02:59:50|13331.5|13329.5|13338.1|13336.1|13340|13338|13331.5|13329.5|68
1645671600000|2022-02-24 03:00:00|13338|13336|13337.9|13335.9|13340.4|13338.4|13335.4|13333.4|67
1645671610000|2022-02-24 03:00:10|13338|13336|13346|13344|13349.1|13347.1|13338|13336|145
1645671620000|2022-02-24 03:00:20|13345.7|13343.7|13340.6|13338.6|13347.2|13345.2|13337.9|13335.9|152
1645671630000|2022-02-24 03:00:30|13340.7|13338.7|13338.5|13336.5|13340.7|13338.7|13334.9|13332.9|105
1645671640000|2022-02-24 03:00:40|13338.4|13336.4|13332.9|13330.9|13339.7|13337.7|13332.9|13330.9|62
1645671650000|2022-02-24 03:00:50|13333|13331|13333.6|13331.6|13335.5|13333.5|13332.9|13330.9|57
1645671660000|2022-02-24 03:01:00|13333.5|13331.5|13323.9|13321.9|13334.5|13332.5|13316|13314|476
1645671670000|2022-02-24 03:01:10|13324|13322|13319.6|13317.6|13327.2|13325.2|13317|13315|100
1645671680000|2022-02-24 03:01:20|13319.7|13317.7|13312.7|13310.7|13320.1|13318.1|13310|13308|366
1645671690000|2022-02-24 03:01:30|13312.9|13310.9|13315.4|13313.4|13321.2|13319.2|13311.1|13309.1|132
1645671700000|2022-02-24 03:01:40|13315.2|13313.2|13321.7|13319.7|13321.7|13319.7|13312.9|13310.9|112
1645671710000|2022-02-24 03:01:50|13321.6|13319.6|13323.1|13321.1|13326.9|13324.9|13319.2|13317.2|107
1645671720000|2022-02-24 03:02:00|13323|13321|13321.6|13319.6|13323|13321|13319.5|13317.5|33
1645671730000|2022-02-24 03:02:10|13321.7|13319.7|13322.5|13320.5|13325.4|13323.4|13318.4|13316.4|69
1645671740000|2022-02-24 03:02:20|13323.6|13321.6|13318.4|13316.4|13325.2|13323.2|13318.1|13316.1|63
1645671750000|2022-02-24 03:02:30|13318.2|13316.2|13315.6|13313.6|13320|13318|13315.2|13313.2|76
1645671760000|2022-02-24 03:02:40|13315.5|13313.5|13313.2|13311.2|13315.9|13313.9|13313.2|13311.2|63
1645671770000|2022-02-24 03:02:50|13313.5|13311.5|13312.4|13310.4|13317.6|13315.6|13311.1|13309.1|78
1645671780000|2022-02-24 03:03:00|13312.2|13310.2|13315.2|13313.2|13318|13316|13312|13310|73
1645671790000|2022-02-24 03:03:10|13315.1|13313.1|13318.2|13316.2|13320|13318|13314|13312|69
1645671800000|2022-02-24 03:03:20|13316.2|13314.2|13321.5|13319.5|13321.5|13319.5|13316.2|13314.2|29
1645671810000|2022-02-24 03:03:30|13321.6|13319.6|13322.7|13320.7|13326.9|13324.9|13319.4|13317.4|86
1645671820000|2022-02-24 03:03:40|13322.9|13320.9|13318.9|13316.9|13323|13321|13318.4|13316.4|25
1645671830000|2022-02-24 03:03:50|13318.7|13316.7|13318.4|13316.4|13321.6|13319.6|13316.1|13314.1|48
1645671840000|2022-02-24 03:04:00|13318.2|13316.2|13317|13315|13321.6|13319.6|13317|13315|51
1645671850000|2022-02-24 03:04:10|13317.4|13315.4|13327.2|13325.2|13330.5|13328.5|13317.1|13315.1|112
1645671860000|2022-02-24 03:04:20|13327.4|13325.4|13322.9|13320.9|13327.7|13325.7|13320.9|13318.9|46
1645671870000|2022-02-24 03:04:30|13322.7|13320.7|13319.2|13317.2|13324.5|13322.5|13316.9|13314.9|47
1645671880000|2022-02-24 03:04:40|13319.1|13317.1|13317.7|13315.7|13320.5|13318.5|13316.1|13314.1|51
1645671890000|2022-02-24 03:04:50|13317.9|13315.9|13318.9|13316.9|13320.4|13318.4|13317.9|13315.9|31
1645671900000|2022-02-24 03:05:00|13319|13317|13312.2|13310.2|13319.1|13317.1|13310.2|13308.2|128
1645671910000|2022-02-24 03:05:10|13311.1|13309.1|13310.7|13308.7|13311.7|13309.7|13309.9|13307.9|50
1645671920000|2022-02-24 03:05:20|13310.6|13308.6|13308.5|13306.5|13315.2|13313.2|13307.6|13305.6|309
1645671930000|2022-02-24 03:05:30|13308.7|13306.7|13321.5|13319.5|13323.1|13321.1|13308.6|13306.6|157
1645671940000|2022-02-24 03:05:40|13321.4|13319.4|13318|13316|13322.2|13320.2|13318|13316|41
1645671950000|2022-02-24 03:05:50|13318.1|13316.1|13317.9|13315.9|13319.1|13317.1|13314.9|13312.9|25
1645671960000|2022-02-24 03:06:00|13317.7|13315.7|13316|13314|13317.9|13315.9|13315.7|13313.7|30
1645671970000|2022-02-24 03:06:10|13316.2|13314.2|13313.2|13311.2|13316.4|13314.4|13312.6|13310.6|31
1645671980000|2022-02-24 03:06:20|13313.4|13311.4|13313|13311|13313.7|13311.7|13310.7|13308.7|52
1645671990000|2022-02-24 03:06:30|13313.4|13311.4|13314.1|13312.1|13316.2|13314.2|13313.1|13311.1|34
1645672000000|2022-02-24 03:06:40|13314|13312|13313.4|13311.4|13314.6|13312.6|13312.6|13310.6|32
1645672010000|2022-02-24 03:06:50|13313.5|13311.5|13314|13312|13315|13313|13313.4|13311.4|19
1645672020000|2022-02-24 03:07:00|13313.7|13311.7|13293.2|13291.2|13314|13312|13293|13291|397
1645672030000|2022-02-24 03:07:10|13292|13290|13304.4|13302.4|13304.4|13302.4|13292|13290|132
1645672040000|2022-02-24 03:07:20|13304.1|13302.1|13301.6|13299.6|13306|13304|13301|13299|150
1645672050000|2022-02-24 03:07:30|13302.2|13300.2|13296.1|13294.1|13302.9|13300.9|13295.5|13293.5|117
1645672060000|2022-02-24 03:07:40|13296.4|13294.4|13293.2|13291.2|13303.6|13301.6|13292.5|13290.5|123
1645672070000|2022-02-24 03:07:50|13293.6|13291.6|13275.5|13273.5|13295.4|13293.4|13271.2|13269.2|456
1645672080000|2022-02-24 03:08:00|13275.2|13273.2|13268.7|13266.7|13276.2|13274.2|13257.9|13255.9|738
1645672090000|2022-02-24 03:08:10|13270.1|13268.1|13259.1|13257.1|13273.7|13271.7|13257.9|13255.9|458
1645672100000|2022-02-24 03:08:20|13260.4|13258.4|13269.1|13267.1|13269.1|13267.1|13257.6|13255.6|359
1645672110000|2022-02-24 03:08:30|13269.4|13267.4|13258.5|13256.5|13269.7|13267.7|13257.7|13255.7|182
1645672120000|2022-02-24 03:08:40|13258.4|13256.4|13265.9|13263.9|13268|13266|13257.6|13255.6|265
1645672130000|2022-02-24 03:08:50|13266.4|13264.4|13245.5|13243.5|13267.4|13265.4|13245.5|13243.5|438
1645672140000|2022-02-24 03:09:00|13245.6|13243.6|13244.5|13242.5|13246.9|13244.9|13234.4|13232.4|429
1645672150000|2022-02-24 03:09:10|13244.6|13242.6|13237.4|13235.4|13248.6|13246.6|13236.5|13234.5|221
1645672160000|2022-02-24 03:09:20|13236.9|13234.9|13218.1|13216.1|13238.9|13236.9|13218.1|13216.1|306
1645672170000|2022-02-24 03:09:30|13218.6|13216.6|13223.1|13221.1|13228.9|13226.9|13211.7|13209.7|409
1645672180000|2022-02-24 03:09:40|13221.6|13219.6|13212.6|13210.6|13226.5|13224.5|13212|13210|167
1645672190000|2022-02-24 03:09:50|13212.7|13210.7|13223|13221|13227.7|13225.7|13212|13210|325
1645672200000|2022-02-24 03:10:00|13224.4|13222.4|13226.5|13224.5|13230|13228|13217|13215|174
1645672210000|2022-02-24 03:10:10|13228|13226|13223.1|13221.1|13229|13227|13215.1|13213.1|247
1645672220000|2022-02-24 03:10:20|13222.9|13220.9|13238.7|13236.7|13241.1|13239.1|13222.9|13220.9|189
1645672230000|2022-02-24 03:10:30|13238.6|13236.6|13250.1|13248.1|13255.5|13253.5|13238.6|13236.6|324
1645672240000|2022-02-24 03:10:40|13250.2|13248.2|13244.1|13242.1|13253.9|13251.9|13243.9|13241.9|152
1645672250000|2022-02-24 03:10:50|13243|13241|13237.4|13235.4|13243|13241|13234.7|13232.7|147
1645672260000|2022-02-24 03:11:00|13238.7|13236.7|13246.2|13244.2|13248.1|13246.1|13237.9|13235.9|149
1645672270000|2022-02-24 03:11:10|13246.4|13244.4|13244.1|13242.1|13255.2|13253.2|13243.5|13241.5|206
1645672280000|2022-02-24 03:11:20|13244.6|13242.6|13244|13242|13249.7|13247.7|13242.4|13240.4|110
1645672290000|2022-02-24 03:11:30|13244.1|13242.1|13244.4|13242.4|13252.9|13250.9|13240.4|13238.4|210
1645672300000|2022-02-24 03:11:40|13244.2|13242.2|13251.5|13249.5|13254.5|13252.5|13244.1|13242.1|96
1645672310000|2022-02-24 03:11:50|13251.2|13249.2|13248.9|13246.9|13252|13250|13248|13246|119
1645672320000|2022-02-24 03:12:00|13248.6|13246.6|13249.2|13247.2|13249.5|13247.5|13241.4|13239.4|137
1645672330000|2022-02-24 03:12:10|13249.7|13247.7|13267.1|13265.1|13268|13266|13249.7|13247.7|231
1645672340000|2022-02-24 03:12:20|13264.6|13262.6|13274|13272|13278.7|13276.7|13262.5|13260.5|283
1645672350000|2022-02-24 03:12:30|13274.1|13272.1|13265|13263|13278.4|13276.4|13265|13263|187
1645672360000|2022-02-24 03:12:40|13265.4|13263.4|13265.4|13263.4|13269.1|13267.1|13262.6|13260.6|104
1645672370000|2022-02-24 03:12:50|13265.6|13263.6|13256.5|13254.5|13267.9|13265.9|13255.5|13253.5|268
1645672380000|2022-02-24 03:13:00|13256.9|13254.9|13258.1|13256.1|13263.7|13261.7|13256.1|13254.1|170
1645672390000|2022-02-24 03:13:10|13258.5|13256.5|13249.7|13247.7|13262|13260|13243.4|13241.4|172
1645672400000|2022-02-24 03:13:20|13249.6|13247.6|13241.7|13239.7|13250.5|13248.5|13235|13233|137
1645672410000|2022-02-24 03:13:30|13241.6|13239.6|13240.2|13238.2|13241.6|13239.6|13234.9|13232.9|101
1645672420000|2022-02-24 03:13:40|13240.1|13238.1|13228.9|13226.9|13241.7|13239.7|13223.6|13221.6|188
1645672430000|2022-02-24 03:13:50|13229.6|13227.6|13238.4|13236.4|13244.2|13242.2|13223.9|13221.9|126
1645672440000|2022-02-24 03:14:00|13238.2|13236.2|13237.2|13235.2|13239.1|13237.1|13235.6|13233.6|46
1645672450000|2022-02-24 03:14:10|13237.5|13235.5|13232.5|13230.5|13243.5|13241.5|13231.2|13229.2|140
1645672460000|2022-02-24 03:14:20|13233.5|13231.5|13232.1|13230.1|13236.5|13234.5|13230.9|13228.9|49
1645672470000|2022-02-24 03:14:30|13231.9|13229.9|13238.9|13236.9|13240|13238|13231.9|13229.9|136
1645672480000|2022-02-24 03:14:40|13238|13236|13255.6|13253.6|13255.7|13253.7|13236.7|13234.7|92
1645672490000|2022-02-24 03:14:50|13256.2|13254.2|13250.2|13248.2|13256.4|13254.4|13246.7|13244.7|121
1645672500000|2022-02-24 03:15:00|13250.5|13248.5|13248.4|13246.4|13255|13253|13246.9|13244.9|86
1645672510000|2022-02-24 03:15:10|13248.2|13246.2|13237.4|13235.4|13248.4|13246.4|13237.4|13235.4|119
1645672520000|2022-02-24 03:15:20|13238|13236|13239.7|13237.7|13246.5|13244.5|13237.4|13235.4|84
1645672530000|2022-02-24 03:15:30|13238.9|13236.9|13242.7|13240.7|13244.4|13242.4|13238.9|13236.9|32
1645672540000|2022-02-24 03:15:40|13243.2|13241.2|13241.5|13239.5|13244.9|13242.9|13241|13239|31
1645672550000|2022-02-24 03:15:50|13241.6|13239.6|13241.9|13239.9|13244.1|13242.1|13241.5|13239.5|12
1645672560000|2022-02-24 03:16:00|13243.7|13241.7|13246.5|13244.5|13246.6|13244.6|13242.9|13240.9|27
1645672570000|2022-02-24 03:16:10|13245.9|13243.9|13254.4|13252.4|13255.6|13253.6|13245.9|13243.9|102
1645672580000|2022-02-24 03:16:20|13254.6|13252.6|13269.4|13267.4|13272.6|13270.6|13254.6|13252.6|211
1645672590000|2022-02-24 03:16:30|13269.5|13267.5|13262.9|13260.9|13270.1|13268.1|13260|13258|89
1645672600000|2022-02-24 03:16:40|13263.2|13261.2|13261.1|13259.1|13265.5|13263.5|13260.4|13258.4|94
1645672610000|2022-02-24 03:16:50|13261.2|13259.2|13261|13259|13262.4|13260.4|13257.9|13255.9|49
1645672620000|2022-02-24 03:17:00|13260.5|13258.5|13260.2|13258.2|13260.7|13258.7|13257|13255|46
1645672630000|2022-02-24 03:17:10|13260.4|13258.4|13272|13270|13276.7|13274.7|13260.4|13258.4|114
1645672640000|2022-02-24 03:17:20|13270.9|13268.9|13270.7|13268.7|13272.9|13270.9|13268.5|13266.5|86
1645672650000|2022-02-24 03:17:30|13270.6|13268.6|13267.4|13265.4|13272.6|13270.6|13267.2|13265.2|74
1645672660000|2022-02-24 03:17:40|13267.2|13265.2|13273.5|13271.5|13274.5|13272.5|13266.4|13264.4|74
1645672670000|2022-02-24 03:17:50|13273.4|13271.4|13262.4|13260.4|13273.4|13271.4|13260.5|13258.5|102
1645672680000|2022-02-24 03:18:00|13262.2|13260.2|13261.4|13259.4|13262.5|13260.5|13258.4|13256.4|60
1645672690000|2022-02-24 03:18:10|13261|13259|13260.2|13258.2|13262|13260|13257.6|13255.6|84
1645672700000|2022-02-24 03:18:20|13260.4|13258.4|13261.2|13259.2|13262.5|13260.5|13260.4|13258.4|28
1645672710000|2022-02-24 03:18:30|13261.1|13259.1|13263.2|13261.2|13264.6|13262.6|13258.7|13256.7|89
1645672720000|2022-02-24 03:18:40|13261.6|13259.6|13260.6|13258.6|13263.6|13261.6|13260|13258|66
1645672730000|2022-02-24 03:18:50|13260.2|13258.2|13265.2|13263.2|13265.9|13263.9|13260.1|13258.1|67
1645672740000|2022-02-24 03:19:00|13265.4|13263.4|13264.4|13262.4|13266|13264|13262|13260|138
1645672750000|2022-02-24 03:19:10|13264.5|13262.5|13267.7|13265.7|13267.7|13265.7|13264.2|13262.2|91
1645672760000|2022-02-24 03:19:20|13268|13266|13273.5|13271.5|13274.5|13272.5|13267.2|13265.2|158
1645672770000|2022-02-24 03:19:30|13273.6|13271.6|13273.1|13271.1|13277.2|13275.2|13266.2|13264.2|251
1645672780000|2022-02-24 03:19:40|13274.1|13272.1|13261.1|13259.1|13274.1|13272.1|13260.6|13258.6|81
1645672790000|2022-02-24 03:19:50|13261.5|13259.5|13257.9|13255.9|13262.9|13260.9|13255.7|13253.7|120
1645672800000|2022-02-24 03:20:00|13257.7|13255.7|13262.5|13260.5|13265.4|13263.4|13257.7|13255.7|43
1645672810000|2022-02-24 03:20:10|13262.4|13260.4|13264.9|13262.9|13265.5|13263.5|13259.6|13257.6|40
1645672820000|2022-02-24 03:20:20|13264.6|13262.6|13268.9|13266.9|13268.9|13266.9|13262.4|13260.4|47
1645672830000|2022-02-24 03:20:30|13269|13267|13261.2|13259.2|13269.2|13267.2|13261|13259|92
1645672840000|2022-02-24 03:20:40|13261.4|13259.4|13252.7|13250.7|13261.6|13259.6|13251.2|13249.2|190
1645672850000|2022-02-24 03:20:50|13252.6|13250.6|13254.4|13252.4|13256.4|13254.4|13251.4|13249.4|56
1645672860000|2022-02-24 03:21:00|13254.5|13252.5|13251.9|13249.9|13254.7|13252.7|13250.5|13248.5|61
1645672870000|2022-02-24 03:21:10|13252.9|13250.9|13259.1|13257.1|13259.4|13257.4|13252.1|13250.1|33
1645672880000|2022-02-24 03:21:20|13259.2|13257.2|13255.5|13253.5|13259.2|13257.2|13255|13253|18
1645672890000|2022-02-24 03:21:30|13256.2|13254.2|13252.4|13250.4|13257.1|13255.1|13250.6|13248.6|55
1645672900000|2022-02-24 03:21:40|13251.4|13249.4|13252.7|13250.7|13253.2|13251.2|13244.4|13242.4|98
1645672910000|2022-02-24 03:21:50|13252.1|13250.1|13251.4|13249.4|13256.2|13254.2|13250.7|13248.7|47
1645672920000|2022-02-24 03:22:00|13251.7|13249.7|13254.5|13252.5|13256|13254|13251.6|13249.6|51
1645672930000|2022-02-24 03:22:10|13254.4|13252.4|13250.5|13248.5|13260.4|13258.4|13250.5|13248.5|64
1645672940000|2022-02-24 03:22:20|13250.4|13248.4|13246.4|13244.4|13254.9|13252.9|13245.6|13243.6|45
1645672950000|2022-02-24 03:22:30|13244.6|13242.6|13246|13244|13249|13247|13244.6|13242.6|32
1645672960000|2022-02-24 03:22:40|13245.6|13243.6|13247.6|13245.6|13248.1|13246.1|13244.1|13242.1|104
1645672970000|2022-02-24 03:22:50|13247.5|13245.5|13235.6|13233.6|13256.4|13254.4|13231|13229|450
1645672980000|2022-02-24 03:23:00|13235.5|13233.5|13224.7|13222.7|13239.7|13237.7|13223.2|13221.2|270
1645672990000|2022-02-24 03:23:10|13225.6|13223.6|13238.5|13236.5|13244.2|13242.2|13223.6|13221.6|122
1645673000000|2022-02-24 03:23:20|13238.6|13236.6|13246.5|13244.5|13250.5|13248.5|13238.6|13236.6|99
1645673010000|2022-02-24 03:23:30|13246.2|13244.2|13239.1|13237.1|13246.2|13244.2|13237.5|13235.5|93
1645673020000|2022-02-24 03:23:40|13240.7|13238.7|13237|13235|13243.5|13241.5|13233.6|13231.6|72
1645673030000|2022-02-24 03:23:50|13237.2|13235.2|13243.7|13241.7|13246.9|13244.9|13236|13234|70
1645673040000|2022-02-24 03:24:00|13244|13242|13233.1|13231.1|13245.2|13243.2|13232.2|13230.2|72
1645673050000|2022-02-24 03:24:10|13233|13231|13227.2|13225.2|13234.4|13232.4|13225.6|13223.6|143
1645673060000|2022-02-24 03:24:20|13227.1|13225.1|13229.7|13227.7|13232.2|13230.2|13227.1|13225.1|55
1645673070000|2022-02-24 03:24:30|13229.6|13227.6|13227.7|13225.7|13232|13230|13223.2|13221.2|80
1645673080000|2022-02-24 03:24:40|13227.9|13225.9|13222.2|13220.2|13228.2|13226.2|13221.5|13219.5|103
1645673090000|2022-02-24 03:24:50|13222.1|13220.1|13218.9|13216.9|13223.7|13221.7|13216.5|13214.5|153
1645673100000|2022-02-24 03:25:00|13217.9|13215.9|13225.4|13223.4|13231.7|13229.7|13216.1|13214.1|188
1645673110000|2022-02-24 03:25:10|13225.2|13223.2|13217.9|13215.9|13225.5|13223.5|13215.5|13213.5|125
1645673120000|2022-02-24 03:25:20|13218|13216|13221.2|13219.2|13223.4|13221.4|13218|13216|50
1645673130000|2022-02-24 03:25:30|13220.5|13218.5|13219.1|13217.1|13223.7|13221.7|13218.9|13216.9|60
1645673140000|2022-02-24 03:25:40|13219.2|13217.2|13217.9|13215.9|13219.7|13217.7|13214.7|13212.7|62
1645673150000|2022-02-24 03:25:50|13218.2|13216.2|13215.4|13213.4|13220.9|13218.9|13215.4|13213.4|87
1645673160000|2022-02-24 03:26:00|13215.7|13213.7|13222.6|13220.6|13226.9|13224.9|13215.5|13213.5|116
1645673170000|2022-02-24 03:26:10|13222.7|13220.7|13220|13218|13223.1|13221.1|13219.5|13217.5|29
1645673180000|2022-02-24 03:26:20|13219.5|13217.5|13220.2|13218.2|13221.6|13219.6|13215.7|13213.7|119
1645673190000|2022-02-24 03:26:30|13220.1|13218.1|13219.5|13217.5|13222|13220|13216.2|13214.2|70
1645673200000|2022-02-24 03:26:40|13218.7|13216.7|13218|13216|13221.6|13219.6|13216.2|13214.2|28
1645673210000|2022-02-24 03:26:50|13217.9|13215.9|13217.5|13215.5|13218.4|13216.4|13216|13214|53
1645673220000|2022-02-24 03:27:00|13217.6|13215.6|13221.2|13219.2|13224.5|13222.5|13217.6|13215.6|71
1645673230000|2022-02-24 03:27:10|13221.4|13219.4|13221.9|13219.9|13222.4|13220.4|13220.1|13218.1|46
1645673240000|2022-02-24 03:27:20|13221.6|13219.6|13224|13222|13225.1|13223.1|13221.4|13219.4|49
1645673250000|2022-02-24 03:27:30|13224.1|13222.1|13225.4|13223.4|13227.1|13225.1|13223.6|13221.6|60
1645673260000|2022-02-24 03:27:40|13225|13223|13218.9|13216.9|13226.2|13224.2|13218|13216|83
1645673270000|2022-02-24 03:27:50|13218.7|13216.7|13219.2|13217.2|13220.4|13218.4|13218.7|13216.7|33
1645673280000|2022-02-24 03:28:00|13218.9|13216.9|13221.9|13219.9|13223.5|13221.5|13218|13216|58
1645673290000|2022-02-24 03:28:10|13222.4|13220.4|13219.7|13217.7|13225.7|13223.7|13219.6|13217.6|90
1645673300000|2022-02-24 03:28:20|13219.9|13217.9|13214.1|13212.1|13221.1|13219.1|13212.6|13210.6|277
1645673310000|2022-02-24 03:28:30|13213.9|13211.9|13212.1|13210.1|13215.9|13213.9|13211.2|13209.2|74
1645673320000|2022-02-24 03:28:40|13212.2|13210.2|13199.7|13197.7|13212.2|13210.2|13199.7|13197.7|437
1645673330000|2022-02-24 03:28:50|13199.6|13197.6|13205.9|13203.9|13211.5|13209.5|13199.4|13197.4|252
1645673340000|2022-02-24 03:29:00|13205.6|13203.6|13202.9|13200.9|13206.4|13204.4|13200.9|13198.9|93
1645673350000|2022-02-24 03:29:10|13203.2|13201.2|13211.1|13209.1|13212.9|13210.9|13202.9|13200.9|124
1645673360000|2022-02-24 03:29:20|13210.2|13208.2|13218.4|13216.4|13218.9|13216.9|13210.2|13208.2|143
1645673370000|2022-02-24 03:29:30|13218.2|13216.2|13214.4|13212.4|13219.9|13217.9|13213.5|13211.5|81
1645673380000|2022-02-24 03:29:40|13214.5|13212.5|13215.4|13213.4|13216.9|13214.9|13211.5|13209.5|42
1645673390000|2022-02-24 03:29:50|13215.6|13213.6|13215.7|13213.7|13217.4|13215.4|13214.2|13212.2|37
1645673400000|2022-02-24 03:30:00|13215.9|13213.9|13204.7|13202.7|13216.5|13214.5|13202.4|13200.4|126
1645673410000|2022-02-24 03:30:10|13204.9|13202.9|13208.9|13206.9|13210|13208|13204.6|13202.6|96
1645673420000|2022-02-24 03:30:20|13209|13207|13210.7|13208.7|13213.5|13211.5|13206.2|13204.2|68
1645673430000|2022-02-24 03:30:30|13210.6|13208.6|13205.9|13203.9|13210.6|13208.6|13205.4|13203.4|44
1645673440000|2022-02-24 03:30:40|13206.7|13204.7|13205.7|13203.7|13207|13205|13202.1|13200.1|63
1645673450000|2022-02-24 03:30:50|13204.7|13202.7|13203.4|13201.4|13207.1|13205.1|13202.6|13200.6|76
1645673460000|2022-02-24 03:31:00|13203.2|13201.2|13193.6|13191.6|13203.2|13201.2|13193.4|13191.4|168
1645673470000|2022-02-24 03:31:10|13192.9|13190.9|13189.1|13187.1|13193.1|13191.1|13189.1|13187.1|140
1645673480000|2022-02-24 03:31:20|13189.4|13187.4|13185.6|13183.6|13189.4|13187.4|13176.9|13174.9|324
1645673490000|2022-02-24 03:31:30|13184.9|13182.9|13188.4|13186.4|13189.6|13187.6|13183.5|13181.5|118
1645673500000|2022-02-24 03:31:40|13188.2|13186.2|13183.2|13181.2|13189.4|13187.4|13181.6|13179.6|88
1645673510000|2022-02-24 03:31:50|13184.1|13182.1|13173.9|13171.9|13185|13183|13173.7|13171.7|172
1645673520000|2022-02-24 03:32:00|13173.4|13171.4|13170.9|13168.9|13175.1|13173.1|13166.4|13164.4|276
1645673530000|2022-02-24 03:32:10|13170.6|13168.6|13180|13178|13184|13182|13169.9|13167.9|209
1645673540000|2022-02-24 03:32:20|13179.5|13177.5|13181.6|13179.6|13182.2|13180.2|13176.9|13174.9|118
1645673550000|2022-02-24 03:32:30|13181|13179|13179|13177|13183.9|13181.9|13178.9|13176.9|58
1645673560000|2022-02-24 03:32:40|13179.1|13177.1|13189.4|13187.4|13191.7|13189.7|13179.1|13177.1|128
1645673570000|2022-02-24 03:32:50|13191.2|13189.2|13189.4|13187.4|13194.6|13192.6|13188.6|13186.6|83
1645673580000|2022-02-24 03:33:00|13188.6|13186.6|13181.5|13179.5|13188.7|13186.7|13178.2|13176.2|181
1645673590000|2022-02-24 03:33:10|13182.6|13180.6|13181.2|13179.2|13190.6|13188.6|13181.2|13179.2|138
1645673600000|2022-02-24 03:33:20|13180.5|13178.5|13167.7|13165.7|13181.2|13179.2|13166.6|13164.6|178
1645673610000|2022-02-24 03:33:30|13167.6|13165.6|13166.5|13164.5|13169.7|13167.7|13164.4|13162.4|144
1645673620000|2022-02-24 03:33:40|13166.4|13164.4|13163.4|13161.4|13171.1|13169.1|13163.2|13161.2|169
1645673630000|2022-02-24 03:33:50|13163.2|13161.2|13165.1|13163.1|13166.7|13164.7|13161.9|13159.9|123
1645673640000|2022-02-24 03:34:00|13165|13163|13158.5|13156.5|13166.2|13164.2|13158|13156|274
1645673650000|2022-02-24 03:34:10|13158.6|13156.6|13145.7|13143.7|13159.6|13157.6|13145.4|13143.4|446
1645673660000|2022-02-24 03:34:20|13145.5|13143.5|13147.6|13145.6|13154.9|13152.9|13144.6|13142.6|233
1645673670000|2022-02-24 03:34:30|13148.4|13146.4|13142.5|13140.5|13150|13148|13142|13140|129
1645673680000|2022-02-24 03:34:40|13142.4|13140.4|13156.5|13154.5|13158.7|13156.7|13141.9|13139.9|240
1645673690000|2022-02-24 03:34:50|13156.6|13154.6|13151.2|13149.2|13157|13155|13144.6|13142.6|164
1645673700000|2022-02-24 03:35:00|13151.1|13149.1|13149.7|13147.7|13156.1|13154.1|13147.1|13145.1|71
1645673710000|2022-02-24 03:35:10|13149.9|13147.9|13141.6|13139.6|13150.6|13148.6|13141.6|13139.6|205
1645673720000|2022-02-24 03:35:20|13141.5|13139.5|13142.9|13140.9|13143.2|13141.2|13139.4|13137.4|115
1645673730000|2022-02-24 03:35:30|13142.7|13140.7|13145.7|13143.7|13147.1|13145.1|13139.7|13137.7|189
1645673740000|2022-02-24 03:35:40|13146|13144|13151.4|13149.4|13153.7|13151.7|13146|13144|109
1645673750000|2022-02-24 03:35:50|13151.2|13149.2|13141.1|13139.1|13151.2|13149.2|13140.4|13138.4|151
1645673760000|2022-02-24 03:36:00|13140.7|13138.7|13153|13151|13154.6|13152.6|13139.7|13137.7|191
1645673770000|2022-02-24 03:36:10|13153.4|13151.4|13153.2|13151.2|13154.6|13152.6|13150.1|13148.1|92
1645673780000|2022-02-24 03:36:20|13153.4|13151.4|13158.2|13156.2|13159.5|13157.5|13150.4|13148.4|193
1645673790000|2022-02-24 03:36:30|13158.5|13156.5|13153.7|13151.7|13164.6|13162.6|13153.2|13151.2|213
1645673800000|2022-02-24 03:36:40|13153.6|13151.6|13157.9|13155.9|13157.9|13155.9|13151.6|13149.6|83
1645673810000|2022-02-24 03:36:50|13158.2|13156.2|13154.4|13152.4|13158.9|13156.9|13154.4|13152.4|87
1645673820000|2022-02-24 03:37:00|13155|13153|13151.6|13149.6|13156.2|13154.2|13146.5|13144.5|119
1645673830000|2022-02-24 03:37:10|13151.5|13149.5|13145.4|13143.4|13151.7|13149.7|13144.4|13142.4|90
1645673840000|2022-02-24 03:37:20|13144.7|13142.7|13146.2|13144.2|13151.1|13149.1|13144.2|13142.2|89
1645673850000|2022-02-24 03:37:30|13145.9|13143.9|13142.1|13140.1|13146.2|13144.2|13137.6|13135.6|136
1645673860000|2022-02-24 03:37:40|13141.7|13139.7|13140.6|13138.6|13145.5|13143.5|13137.6|13135.6|356
1645673870000|2022-02-24 03:37:50|13140.7|13138.7|13144.7|13142.7|13152.1|13150.1|13140.6|13138.6|126
1645673880000|2022-02-24 03:38:00|13144.9|13142.9|13152.4|13150.4|13155.1|13153.1|13144.9|13142.9|109
1645673890000|2022-02-24 03:38:10|13152.2|13150.2|13142.1|13140.1|13153.6|13151.6|13141.2|13139.2|146
1645673900000|2022-02-24 03:38:20|13141.9|13139.9|13143.6|13141.6|13149.5|13147.5|13141|13139|172
1645673910000|2022-02-24 03:38:30|13143.9|13141.9|13149.9|13147.9|13151.9|13149.9|13143.4|13141.4|67
1645673920000|2022-02-24 03:38:40|13150.4|13148.4|13144.6|13142.6|13150.4|13148.4|13144.1|13142.1|42
1645673930000|2022-02-24 03:38:50|13142.2|13140.2|13142.9|13140.9|13147.4|13145.4|13141.6|13139.6|66
1645673940000|2022-02-24 03:39:00|13142.7|13140.7|13146.6|13144.6|13148.9|13146.9|13141.2|13139.2|61
1645673950000|2022-02-24 03:39:10|13145.4|13143.4|13148.6|13146.6|13149.6|13147.6|13145.1|13143.1|56
1645673960000|2022-02-24 03:39:20|13149|13147|13152.4|13150.4|13152.5|13150.5|13149|13147|123
1645673970000|2022-02-24 03:39:30|13152.6|13150.6|13153|13151|13159|13157|13152.4|13150.4|101
1645673980000|2022-02-24 03:39:40|13153.9|13151.9|13138.9|13136.9|13154|13152|13138.9|13136.9|207
1645673990000|2022-02-24 03:39:50|13139.2|13137.2|13124.4|13122.4|13139.9|13137.9|13124.2|13122.2|760
1645674000000|2022-02-24 03:40:00|13125.7|13123.7|13143.4|13141.4|13143.4|13141.4|13113.5|13111.5|605
1645674010000|2022-02-24 03:40:10|13143|13141|13149.6|13147.6|13158.2|13156.2|13138.7|13136.7|350
1645674020000|2022-02-24 03:40:20|13149.2|13147.2|13148.1|13146.1|13156.1|13154.1|13147.1|13145.1|266
1645674030000|2022-02-24 03:40:30|13148|13146|13150.6|13148.6|13155.1|13153.1|13146.4|13144.4|124
1645674040000|2022-02-24 03:40:40|13151.5|13149.5|13149.4|13147.4|13153.4|13151.4|13143.7|13141.7|84
1645674050000|2022-02-24 03:40:50|13149.5|13147.5|13148.4|13146.4|13152.5|13150.5|13146|13144|143
1645674060000|2022-02-24 03:41:00|13148.9|13146.9|13147.7|13145.7|13152.7|13150.7|13140.4|13138.4|181
1645674070000|2022-02-24 03:41:10|13147.5|13145.5|13141.2|13139.2|13148.1|13146.1|13137.4|13135.4|111
1645674080000|2022-02-24 03:41:20|13141.1|13139.1|13139.4|13137.4|13151.1|13149.1|13137.5|13135.5|131
1645674090000|2022-02-24 03:41:30|13139.5|13137.5|13143.4|13141.4|13146.6|13144.6|13137.9|13135.9|97
1645674100000|2022-02-24 03:41:40|13143.5|13141.5|13143.4|13141.4|13146.6|13144.6|13139.1|13137.1|189
1645674110000|2022-02-24 03:41:50|13144.4|13142.4|13137.1|13135.1|13145|13143|13135.9|13133.9|93
1645674120000|2022-02-24 03:42:00|13137|13135|13142.6|13140.6|13144|13142|13134.5|13132.5|91
1645674130000|2022-02-24 03:42:10|13143.1|13141.1|13146.9|13144.9|13151.4|13149.4|13142.7|13140.7|177
1645674140000|2022-02-24 03:42:20|13147|13145|13153.2|13151.2|13154.1|13152.1|13145.7|13143.7|123
1645674150000|2022-02-24 03:42:30|13152.4|13150.4|13152.6|13150.6|13154|13152|13146.2|13144.2|111
1645674160000|2022-02-24 03:42:40|13153|13151|13153.2|13151.2|13154.4|13152.4|13148.9|13146.9|140
1645674170000|2022-02-24 03:42:50|13152.9|13150.9|13154.1|13152.1|13162.1|13160.1|13152.9|13150.9|308
1645674180000|2022-02-24 03:43:00|13154.7|13152.7|13152.5|13150.5|13161|13159|13152.5|13150.5|92
1645674190000|2022-02-24 03:43:10|13152.1|13150.1|13146.4|13144.4|13154.9|13152.9|13141.6|13139.6|192
1645674200000|2022-02-24 03:43:20|13145.6|13143.6|13143|13141|13151.4|13149.4|13139.6|13137.6|124
1645674210000|2022-02-24 03:43:30|13143.2|13141.2|13140.4|13138.4|13148|13146|13138.5|13136.5|78
1645674220000|2022-02-24 03:43:40|13140.2|13138.2|13140.9|13138.9|13143.5|13141.5|13138.5|13136.5|101
1645674230000|2022-02-24 03:43:50|13140.7|13138.7|13138.9|13136.9|13141.6|13139.6|13135.1|13133.1|116
1645674240000|2022-02-24 03:44:00|13138.6|13136.6|13150.6|13148.6|13152.7|13150.7|13138.2|13136.2|86
1645674250000|2022-02-24 03:44:10|13150.9|13148.9|13150.9|13148.9|13154|13152|13148.1|13146.1|55
1645674260000|2022-02-24 03:44:20|13151.1|13149.1|13160.5|13158.5|13160.5|13158.5|13150.6|13148.6|81
1645674270000|2022-02-24 03:44:30|13160.7|13158.7|13160.5|13158.5|13163.5|13161.5|13159.1|13157.1|121
1645674280000|2022-02-24 03:44:40|13158.7|13156.7|13172.2|13170.2|13174.4|13172.4|13152.9|13150.9|275
1645674290000|2022-02-24 03:44:50|13170.6|13168.6|13165.5|13163.5|13173.7|13171.7|13163.6|13161.6|156
1645674300000|2022-02-24 03:45:00|13165.6|13163.6|13167.9|13165.9|13168.2|13166.2|13158.9|13156.9|91
1645674310000|2022-02-24 03:45:10|13168|13166|13167.9|13165.9|13170.1|13168.1|13164.7|13162.7|102
1645674320000|2022-02-24 03:45:20|13168.1|13166.1|13179.6|13177.6|13182.7|13180.7|13166.1|13164.1|190
1645674330000|2022-02-24 03:45:30|13180.2|13178.2|13188.2|13186.2|13191|13189|13180.2|13178.2|261
1645674340000|2022-02-24 03:45:40|13188|13186|13194.7|13192.7|13195.7|13193.7|13183.7|13181.7|215
1645674350000|2022-02-24 03:45:50|13194.6|13192.6|13189.5|13187.5|13195.9|13193.9|13188.5|13186.5|228
1645674360000|2022-02-24 03:46:00|13189.4|13187.4|13180|13178|13190|13188|13179.7|13177.7|210
1645674370000|2022-02-24 03:46:10|13180.1|13178.1|13181.2|13179.2|13185.1|13183.1|13179.2|13177.2|92
1645674380000|2022-02-24 03:46:20|13182.2|13180.2|13189|13187|13193.7|13191.7|13180.6|13178.6|196
1645674390000|2022-02-24 03:46:30|13189.1|13187.1|13200.4|13198.4|13200.9|13198.9|13185.9|13183.9|139
1645674400000|2022-02-24 03:46:40|13199.9|13197.9|13199.9|13197.9|13206.1|13204.1|13199.6|13197.6|225
1645674410000|2022-02-24 03:46:50|13198.5|13196.5|13194.6|13192.6|13204.9|13202.9|13193.9|13191.9|119
1645674420000|2022-02-24 03:47:00|13194.4|13192.4|13191.7|13189.7|13200.4|13198.4|13190.9|13188.9|147
1645674430000|2022-02-24 03:47:10|13191.5|13189.5|13192|13190|13192.7|13190.7|13186.6|13184.6|137
1645674440000|2022-02-24 03:47:20|13190.6|13188.6|13187.4|13185.4|13190.7|13188.7|13180.4|13178.4|118
1645674450000|2022-02-24 03:47:30|13186.9|13184.9|13190.7|13188.7|13193.2|13191.2|13186.6|13184.6|58
1645674460000|2022-02-24 03:47:40|13190.6|13188.6|13182|13180|13192.6|13190.6|13180.6|13178.6|75
1645674470000|2022-02-24 03:47:50|13182.4|13180.4|13178.5|13176.5|13182.7|13180.7|13177.9|13175.9|179
1645674480000|2022-02-24 03:48:00|13178.6|13176.6|13190.9|13188.9|13192|13190|13178.5|13176.5|92
1645674490000|2022-02-24 03:48:10|13191|13189|13180.6|13178.6|13191|13189|13180.6|13178.6|86
1645674500000|2022-02-24 03:48:20|13180.7|13178.7|13178.1|13176.1|13180.7|13178.7|13174.4|13172.4|129
1645674510000|2022-02-24 03:48:30|13178.6|13176.6|13184.7|13182.7|13190.9|13188.9|13178.4|13176.4|108
1645674520000|2022-02-24 03:48:40|13185.1|13183.1|13184.7|13182.7|13186.1|13184.1|13183.7|13181.7|27
1645674530000|2022-02-24 03:48:50|13184.6|13182.6|13183|13181|13184.6|13182.6|13180.7|13178.7|57
1645674540000|2022-02-24 03:49:00|13182.9|13180.9|13181.1|13179.1|13185.1|13183.1|13181.1|13179.1|35
1645674550000|2022-02-24 03:49:10|13181.2|13179.2|13188|13186|13191.4|13189.4|13181.2|13179.2|155
1645674560000|2022-02-24 03:49:20|13188.5|13186.5|13193.9|13191.9|13196.9|13194.9|13188.5|13186.5|80
1645674570000|2022-02-24 03:49:30|13193.7|13191.7|13198.6|13196.6|13201.9|13199.9|13192.2|13190.2|92
1645674580000|2022-02-24 03:49:40|13199|13197|13194.4|13192.4|13199.9|13197.9|13193.9|13191.9|68
1645674590000|2022-02-24 03:49:50|13195.2|13193.2|13195.9|13193.9|13197.2|13195.2|13193.7|13191.7|61
1645674600000|2022-02-24 03:50:00|13196.5|13194.5|13200.9|13198.9|13205.6|13203.6|13195.1|13193.1|130
1645674610000|2022-02-24 03:50:10|13202.1|13200.1|13199|13197|13202.4|13200.4|13198.4|13196.4|46
1645674620000|2022-02-24 03:50:20|13199.4|13197.4|13196.5|13194.5|13199.7|13197.7|13192.7|13190.7|105
1645674630000|2022-02-24 03:50:30|13195.1|13193.1|13199.7|13197.7|13203.7|13201.7|13193.5|13191.5|115
1645674640000|2022-02-24 03:50:40|13199.9|13197.9|13201|13199|13208.1|13206.1|13199.9|13197.9|116
1645674650000|2022-02-24 03:50:50|13201.1|13199.1|13199|13197|13202.5|13200.5|13194.1|13192.1|77
1645674660000|2022-02-24 03:51:00|13198.9|13196.9|13191.1|13189.1|13198.9|13196.9|13189.2|13187.2|84
1645674670000|2022-02-24 03:51:10|13192.2|13190.2|13196.2|13194.2|13196.9|13194.9|13192|13190|82
1645674680000|2022-02-24 03:51:20|13195.6|13193.6|13193.2|13191.2|13196.7|13194.7|13190.9|13188.9|43
1645674690000|2022-02-24 03:51:30|13192.4|13190.4|13184.6|13182.6|13192.9|13190.9|13184.5|13182.5|66
1645674700000|2022-02-24 03:51:40|13184.5|13182.5|13177.9|13175.9|13187.5|13185.5|13175.2|13173.2|134
1645674710000|2022-02-24 03:51:50|13178|13176|13182.2|13180.2|13182.9|13180.9|13177.6|13175.6|50
1645674720000|2022-02-24 03:52:00|13180.7|13178.7|13172.1|13170.1|13181.1|13179.1|13172.1|13170.1|94
1645674730000|2022-02-24 03:52:10|13171|13169|13171.9|13169.9|13173.7|13171.7|13169.5|13167.5|97
1645674740000|2022-02-24 03:52:20|13173|13171|13173.6|13171.6|13176.5|13174.5|13172|13170|68
1645674750000|2022-02-24 03:52:30|13173.7|13171.7|13174|13172|13175|13173|13170.5|13168.5|70
1645674760000|2022-02-24 03:52:40|13173.9|13171.9|13174.1|13172.1|13180.6|13178.6|13173.7|13171.7|134
1645674770000|2022-02-24 03:52:50|13174.4|13172.4|13174.7|13172.7|13177.6|13175.6|13173.4|13171.4|42
1645674780000|2022-02-24 03:53:00|13174.5|13172.5|13175.1|13173.1|13177.7|13175.7|13170|13168|87
1645674790000|2022-02-24 03:53:10|13175.5|13173.5|13175.6|13173.6|13176.1|13174.1|13174|13172|30
1645674800000|2022-02-24 03:53:20|13175.7|13173.7|13175.4|13173.4|13180.4|13178.4|13174.1|13172.1|82
1645674810000|2022-02-24 03:53:30|13175.1|13173.1|13177.9|13175.9|13179.2|13177.2|13174.9|13172.9|29
1645674820000|2022-02-24 03:53:40|13178.2|13176.2|13177.4|13175.4|13178.2|13176.2|13175.1|13173.1|51
1645674830000|2022-02-24 03:53:50|13177.7|13175.7|13179.1|13177.1|13180.5|13178.5|13176.9|13174.9|41
1645674840000|2022-02-24 03:54:00|13178.9|13176.9|13182.7|13180.7|13185.4|13183.4|13178.4|13176.4|46
1645674850000|2022-02-24 03:54:10|13181.9|13179.9|13182|13180|13183.6|13181.6|13179.1|13177.1|85
1645674860000|2022-02-24 03:54:20|13182.1|13180.1|13188.7|13186.7|13189.2|13187.2|13182.1|13180.1|43
1645674870000|2022-02-24 03:54:30|13189.5|13187.5|13190.1|13188.1|13190.5|13188.5|13187.9|13185.9|60
1645674880000|2022-02-24 03:54:40|13189.4|13187.4|13183.1|13181.1|13192|13190|13182.9|13180.9|81
1645674890000|2022-02-24 03:54:50|13182.9|13180.9|13180.9|13178.9|13184.1|13182.1|13175.9|13173.9|177
1645674900000|2022-02-24 03:55:00|13181.1|13179.1|13176.7|13174.7|13181.4|13179.4|13176.1|13174.1|82
1645674910000|2022-02-24 03:55:10|13176.2|13174.2|13176.5|13174.5|13179|13177|13171.6|13169.6|145
1645674920000|2022-02-24 03:55:20|13176.6|13174.6|13171.5|13169.5|13178.7|13176.7|13171.1|13169.1|82
1645674930000|2022-02-24 03:55:30|13171.6|13169.6|13174|13172|13174.5|13172.5|13171.4|13169.4|47
1645674940000|2022-02-24 03:55:40|13175.1|13173.1|13169.2|13167.2|13175.1|13173.1|13168.7|13166.7|110
1645674950000|2022-02-24 03:55:50|13169.6|13167.6|13169.9|13167.9|13174.2|13172.2|13169.5|13167.5|82
1645674960000|2022-02-24 03:56:00|13170.2|13168.2|13174|13172|13176.1|13174.1|13169.9|13167.9|54
1645674970000|2022-02-24 03:56:10|13174.1|13172.1|13171.5|13169.5|13176.5|13174.5|13171.5|13169.5|28
1645674980000|2022-02-24 03:56:20|13171.9|13169.9|13173|13171|13173.1|13171.1|13169.2|13167.2|86
1645674990000|2022-02-24 03:56:30|13173.1|13171.1|13175.1|13173.1|13176.5|13174.5|13173.1|13171.1|34
1645675000000|2022-02-24 03:56:40|13174.6|13172.6|13175.1|13173.1|13175.9|13173.9|13172.1|13170.1|44
1645675010000|2022-02-24 03:56:50|13175.2|13173.2|13175.9|13173.9|13176.7|13174.7|13174.5|13172.5|92
1645675020000|2022-02-24 03:57:00|13176.2|13174.2|13175.9|13173.9|13177.7|13175.7|13172.2|13170.2|47
1645675030000|2022-02-24 03:57:10|13175.7|13173.7|13175|13173|13176.2|13174.2|13173.7|13171.7|31
1645675040000|2022-02-24 03:57:20|13175.7|13173.7|13176.2|13174.2|13176.9|13174.9|13174.9|13172.9|127
1645675050000|2022-02-24 03:57:30|13176.1|13174.1|13174.2|13172.2|13177|13175|13171.9|13169.9|33
1645675060000|2022-02-24 03:57:40|13174.1|13172.1|13172|13170|13174.7|13172.7|13171.5|13169.5|24
1645675070000|2022-02-24 03:57:50|13172.1|13170.1|13176.2|13174.2|13177.2|13175.2|13172.1|13170.1|20
1645675080000|2022-02-24 03:58:00|13176.5|13174.5|13172|13170|13178.1|13176.1|13172|13170|58
1645675090000|2022-02-24 03:58:10|13171.6|13169.6|13141|13139|13172.2|13170.2|13125.7|13123.7|872
1645675100000|2022-02-24 03:58:20|13141.1|13139.1|13150.9|13148.9|13154.6|13152.6|13141.1|13139.1|172
1645675110000|2022-02-24 03:58:30|13149.2|13147.2|13147|13145|13149.2|13147.2|13138.1|13136.1|161
1645675120000|2022-02-24 03:58:40|13147.7|13145.7|13142.1|13140.1|13147.7|13145.7|13139.6|13137.6|84
1645675130000|2022-02-24 03:58:50|13142.5|13140.5|13148.2|13146.2|13150.1|13148.1|13141.5|13139.5|184
1645675140000|2022-02-24 03:59:00|13147.2|13145.2|13140.1|13138.1|13149.2|13147.2|13137.5|13135.5|146
1645675150000|2022-02-24 03:59:10|13141.7|13139.7|13137.5|13135.5|13144.9|13142.9|13137.5|13135.5|96
1645675160000|2022-02-24 03:59:20|13137.2|13135.2|13140.4|13138.4|13146.1|13144.1|13134.1|13132.1|270
1645675170000|2022-02-24 03:59:30|13140.5|13138.5|13139.5|13137.5|13144.1|13142.1|13139.4|13137.4|128
1645675180000|2022-02-24 03:59:40|13139.7|13137.7|13138.7|13136.7|13142.6|13140.6|13138|13136|104
1645675190000|2022-02-24 03:59:50|13138.6|13136.6|13134.6|13132.6|13139.5|13137.5|13134.2|13132.2|67
1645675200000|2022-02-24 04:00:00|13134.5|13132.5|13131.9|13129.9|13135|13133|13123.7|13121.7|498
1645675210000|2022-02-24 04:00:10|13132|13130|13143.2|13141.2|13143.5|13141.5|13132|13130|100
1645675220000|2022-02-24 04:00:20|13143.9|13141.9|13144|13142|13146.5|13144.5|13140.7|13138.7|85
1645675230000|2022-02-24 04:00:30|13143.2|13141.2|13149.2|13147.2|13149.5|13147.5|13143.2|13141.2|74
1645675240000|2022-02-24 04:00:40|13148.4|13146.4|13153.4|13151.4|13156.6|13154.6|13147.2|13145.2|131
1645675250000|2022-02-24 04:00:50|13153.2|13151.2|13150.2|13148.2|13153.2|13151.2|13146.5|13144.5|38
1645675260000|2022-02-24 04:01:00|13149.5|13147.5|13146.6|13144.6|13150.6|13148.6|13146.6|13144.6|64
1645675270000|2022-02-24 04:01:10|13147.9|13145.9|13137.7|13135.7|13150.5|13148.5|13137.1|13135.1|150
1645675280000|2022-02-24 04:01:20|13137.2|13135.2|13145.2|13143.2|13147.9|13145.9|13137.1|13135.1|76
1645675290000|2022-02-24 04:01:30|13145.1|13143.1|13148.7|13146.7|13149.5|13147.5|13144|13142|84
1645675300000|2022-02-24 04:01:40|13150.6|13148.6|13154.5|13152.5|13157.4|13155.4|13150.6|13148.6|134
1645675310000|2022-02-24 04:01:50|13154.4|13152.4|13156.4|13154.4|13157|13155|13152.6|13150.6|38
1645675320000|2022-02-24 04:02:00|13156.6|13154.6|13153.1|13151.1|13157.5|13155.5|13152.4|13150.4|42
1645675330000|2022-02-24 04:02:10|13151.2|13149.2|13156.2|13154.2|13156.2|13154.2|13148.6|13146.6|64
1645675340000|2022-02-24 04:02:20|13156.6|13154.6|13152.2|13150.2|13156.7|13154.7|13151.2|13149.2|30
1645675350000|2022-02-24 04:02:30|13152.1|13150.1|13152.7|13150.7|13153.7|13151.7|13150.7|13148.7|32
1645675360000|2022-02-24 04:02:40|13152.6|13150.6|13142.7|13140.7|13153.5|13151.5|13141.9|13139.9|132
1645675370000|2022-02-24 04:02:50|13142.4|13140.4|13147.7|13145.7|13148|13146|13142.4|13140.4|24
1645675380000|2022-02-24 04:03:00|13148.4|13146.4|13148.6|13146.6|13150.1|13148.1|13148|13146|29
1645675390000|2022-02-24 04:03:10|13148.2|13146.2|13150.1|13148.1|13153.4|13151.4|13147.1|13145.1|166
1645675400000|2022-02-24 04:03:20|13150|13148|13149.5|13147.5|13150.7|13148.7|13145.6|13143.6|24
1645675410000|2022-02-24 04:03:30|13149.7|13147.7|13149.6|13147.6|13152|13150|13148.2|13146.2|48
1645675420000|2022-02-24 04:03:40|13149.7|13147.7|13152.9|13150.9|13155|13153|13149.7|13147.7|64
1645675430000|2022-02-24 04:03:50|13152.5|13150.5|13148.7|13146.7|13152.5|13150.5|13147.5|13145.5|47
1645675440000|2022-02-24 04:04:00|13148.9|13146.9|13152.9|13150.9|13153.9|13151.9|13148.9|13146.9|18
1645675450000|2022-02-24 04:04:10|13153|13151|13154|13152|13154.2|13152.2|13152.1|13150.1|19
1645675460000|2022-02-24 04:04:20|13153.6|13151.6|13157|13155|13157.4|13155.4|13152.7|13150.7|59
1645675470000|2022-02-24 04:04:30|13157.6|13155.6|13156.6|13154.6|13159.5|13157.5|13155.4|13153.4|49
1645675480000|2022-02-24 04:04:40|13156.7|13154.7|13159.7|13157.7|13162.5|13160.5|13156.7|13154.7|80
1645675490000|2022-02-24 04:04:50|13159.9|13157.9|13159.4|13157.4|13161.7|13159.7|13158.9|13156.9|33
1645675500000|2022-02-24 04:05:00|13160.1|13158.1|13154.9|13152.9|13160.1|13158.1|13154.2|13152.2|62
1645675510000|2022-02-24 04:05:10|13155|13153|13152|13150|13155.4|13153.4|13149.1|13147.1|74
1645675520000|2022-02-24 04:05:20|13151.2|13149.2|13151.2|13149.2|13153.9|13151.9|13149.9|13147.9|23
1645675530000|2022-02-24 04:05:30|13151.1|13149.1|13148.6|13146.6|13151.1|13149.1|13144.2|13142.2|93
1645675540000|2022-02-24 04:05:40|13148.7|13146.7|13150|13148|13151.5|13149.5|13146.4|13144.4|52
1645675550000|2022-02-24 04:05:50|13150.1|13148.1|13155.6|13153.6|13155.6|13153.6|13149.7|13147.7|33
1645675560000|2022-02-24 04:06:00|13155|13153|13151.4|13149.4|13155.2|13153.2|13150.7|13148.7|51
1645675570000|2022-02-24 04:06:10|13151.2|13149.2|13143.9|13141.9|13151.2|13149.2|13143|13141|60
1645675580000|2022-02-24 04:06:20|13143.5|13141.5|13150|13148|13150|13148|13140.7|13138.7|107
1645675590000|2022-02-24 04:06:30|13150.1|13148.1|13150.2|13148.2|13150.9|13148.9|13148|13146|26
1645675600000|2022-02-24 04:06:40|13150.4|13148.4|13157.2|13155.2|13157.7|13155.7|13149.6|13147.6|63
1645675610000|2022-02-24 04:06:50|13156.6|13154.6|13158.4|13156.4|13158.6|13156.6|13154.9|13152.9|70
1645675620000|2022-02-24 04:07:00|13158.2|13156.2|13156.5|13154.5|13158.5|13156.5|13152.7|13150.7|61
1645675630000|2022-02-24 04:07:10|13156.4|13154.4|13170.4|13168.4|13171.7|13169.7|13153.7|13151.7|178
1645675640000|2022-02-24 04:07:20|13170.5|13168.5|13170.4|13168.4|13171.1|13169.1|13165.7|13163.7|153
1645675650000|2022-02-24 04:07:30|13171.5|13169.5|13171.7|13169.7|13174.1|13172.1|13169.6|13167.6|150
1645675660000|2022-02-24 04:07:40|13172.5|13170.5|13167.4|13165.4|13173.2|13171.2|13167.4|13165.4|54
1645675670000|2022-02-24 04:07:50|13167.5|13165.5|13167.6|13165.6|13170.2|13168.2|13163.6|13161.6|70
1645675680000|2022-02-24 04:08:00|13167.7|13165.7|13171.9|13169.9|13171.9|13169.9|13166.2|13164.2|35
1645675690000|2022-02-24 04:08:10|13171.7|13169.7|13172.7|13170.7|13173.9|13171.9|13168.5|13166.5|94
1645675700000|2022-02-24 04:08:20|13172.6|13170.6|13172|13170|13173.9|13171.9|13169.4|13167.4|80
1645675710000|2022-02-24 04:08:30|13172.1|13170.1|13174.5|13172.5|13175.5|13173.5|13172|13170|41
1645675720000|2022-02-24 04:08:40|13174.4|13172.4|13167.6|13165.6|13174.5|13172.5|13167.5|13165.5|77
1645675730000|2022-02-24 04:08:50|13167.5|13165.5|13166.1|13164.1|13167.6|13165.6|13164.9|13162.9|51
1645675740000|2022-02-24 04:09:00|13166.9|13164.9|13164.6|13162.6|13167|13165|13159.5|13157.5|102
1645675750000|2022-02-24 04:09:10|13164.9|13162.9|13168.5|13166.5|13169.9|13167.9|13164.6|13162.6|23
1645675760000|2022-02-24 04:09:20|13169|13167|13170.1|13168.1|13170.7|13168.7|13168.2|13166.2|50
1645675770000|2022-02-24 04:09:30|13170.2|13168.2|13167.7|13165.7|13170.6|13168.6|13167.5|13165.5|44
1645675780000|2022-02-24 04:09:40|13168.2|13166.2|13168.5|13166.5|13171.9|13169.9|13168|13166|57
1645675790000|2022-02-24 04:09:50|13168.2|13166.2|13168.6|13166.6|13169.9|13167.9|13168.1|13166.1|39
1645675800000|2022-02-24 04:10:00|13168.7|13166.7|13159.7|13157.7|13168.7|13166.7|13159.5|13157.5|115
1645675810000|2022-02-24 04:10:10|13159.9|13157.9|13156.1|13154.1|13161|13159|13154.6|13152.6|90
1645675820000|2022-02-24 04:10:20|13156.2|13154.2|13155.1|13153.1|13157.2|13155.2|13152.1|13150.1|58
1645675830000|2022-02-24 04:10:30|13155.2|13153.2|13145.4|13143.4|13158.1|13156.1|13144.9|13142.9|111
1645675840000|2022-02-24 04:10:40|13145.9|13143.9|13154|13152|13154.1|13152.1|13145.7|13143.7|72
1645675850000|2022-02-24 04:10:50|13153.9|13151.9|13157.1|13155.1|13159|13157|13153.4|13151.4|84
1645675860000|2022-02-24 04:11:00|13157|13155|13149.1|13147.1|13158.5|13156.5|13146.6|13144.6|63
1645675870000|2022-02-24 04:11:10|13149.2|13147.2|13146.6|13144.6|13150.1|13148.1|13145.7|13143.7|54
1645675880000|2022-02-24 04:11:20|13147.1|13145.1|13145.2|13143.2|13149|13147|13143.4|13141.4|76
1645675890000|2022-02-24 04:11:30|13145.1|13143.1|13145.1|13143.1|13150|13148|13144.5|13142.5|32
1645675900000|2022-02-24 04:11:40|13144.7|13142.7|13143.7|13141.7|13146.9|13144.9|13143.6|13141.6|33
1645675910000|2022-02-24 04:11:50|13143.6|13141.6|13151.7|13149.7|13152.1|13150.1|13143.4|13141.4|57
1645675920000|2022-02-24 04:12:00|13151.6|13149.6|13145.7|13143.7|13151.7|13149.7|13145.4|13143.4|23
1645675930000|2022-02-24 04:12:10|13145.9|13143.9|13149.1|13147.1|13149.2|13147.2|13143.9|13141.9|45
1645675940000|2022-02-24 04:12:20|13148|13146|13145.6|13143.6|13148.7|13146.7|13139.4|13137.4|116
1645675950000|2022-02-24 04:12:30|13145.5|13143.5|13143.6|13141.6|13146|13144|13141|13139|83
1645675960000|2022-02-24 04:12:40|13143.1|13141.1|13147.9|13145.9|13148.6|13146.6|13141|13139|37
1645675970000|2022-02-24 04:12:50|13147.7|13145.7|13144.2|13142.2|13149|13147|13142.1|13140.1|49
1645675980000|2022-02-24 04:13:00|13145|13143|13143.6|13141.6|13145.6|13143.6|13143.2|13141.2|72
1645675990000|2022-02-24 04:13:10|13143.5|13141.5|13143.1|13141.1|13144.9|13142.9|13141.4|13139.4|70
1645676000000|2022-02-24 04:13:20|13142.6|13140.6|13138.7|13136.7|13143.2|13141.2|13134.7|13132.7|131
1645676010000|2022-02-24 04:13:30|13138.6|13136.6|13137.9|13135.9|13140.5|13138.5|13136.6|13134.6|55
1645676020000|2022-02-24 04:13:40|13137.7|13135.7|13138.5|13136.5|13140|13138|13135.2|13133.2|64
1645676030000|2022-02-24 04:13:50|13138.6|13136.6|13134.5|13132.5|13139.1|13137.1|13133.1|13131.1|61
1645676040000|2022-02-24 04:14:00|13134.7|13132.7|13137.9|13135.9|13138|13136|13128.5|13126.5|129
1645676050000|2022-02-24 04:14:10|13137.7|13135.7|13132.2|13130.2|13138.2|13136.2|13130.9|13128.9|92
1645676060000|2022-02-24 04:14:20|13132.1|13130.1|13135|13133|13135.7|13133.7|13131.7|13129.7|49
1645676070000|2022-02-24 04:14:30|13135.1|13133.1|13137.9|13135.9|13138|13136|13132.7|13130.7|54
1645676080000|2022-02-24 04:14:40|13138|13136|13144.5|13142.5|13147.1|13145.1|13137.7|13135.7|113
1645676090000|2022-02-24 04:14:50|13144.4|13142.4|13139.4|13137.4|13144.5|13142.5|13138.7|13136.7|71
1645676100000|2022-02-24 04:15:00|13139.2|13137.2|13138.5|13136.5|13139.4|13137.4|13136.1|13134.1|37
1645676110000|2022-02-24 04:15:10|13138.6|13136.6|13142.2|13140.2|13147.5|13145.5|13138.5|13136.5|108
1645676120000|2022-02-24 04:15:20|13142|13140|13135.7|13133.7|13142.7|13140.7|13135.1|13133.1|52
1645676130000|2022-02-24 04:15:30|13135.9|13133.9|13135.1|13133.1|13138|13136|13134.7|13132.7|66
1645676140000|2022-02-24 04:15:40|13135.4|13133.4|13134.9|13132.9|13136.1|13134.1|13130.1|13128.1|85
1645676150000|2022-02-24 04:15:50|13135|13133|13131.4|13129.4|13135|13133|13130.7|13128.7|62
1645676160000|2022-02-24 04:16:00|13131.2|13129.2|13130.1|13128.1|13132.2|13130.2|13130|13128|47
1645676170000|2022-02-24 04:16:10|13129.7|13127.7|13131.7|13129.7|13132.2|13130.2|13128.4|13126.4|65
1645676180000|2022-02-24 04:16:20|13131.9|13129.9|13132.2|13130.2|13140.2|13138.2|13131.9|13129.9|87
1645676190000|2022-02-24 04:16:30|13132.1|13130.1|13130.2|13128.2|13134.2|13132.2|13129.6|13127.6|43
1645676200000|2022-02-24 04:16:40|13130.1|13128.1|13130.1|13128.1|13132.2|13130.2|13128.7|13126.7|58
1645676210000|2022-02-24 04:16:50|13129.6|13127.6|13129.5|13127.5|13130.1|13128.1|13128|13126|77
1645676220000|2022-02-24 04:17:00|13129.1|13127.1|13132.5|13130.5|13133|13131|13129.1|13127.1|43
1645676230000|2022-02-24 04:17:10|13132.4|13130.4|13130.9|13128.9|13133.7|13131.7|13130.1|13128.1|65
1645676240000|2022-02-24 04:17:20|13131|13129|13132.4|13130.4|13133.4|13131.4|13122|13120|394
1645676250000|2022-02-24 04:17:30|13132.2|13130.2|13135.1|13133.1|13135.2|13133.2|13125.6|13123.6|139
1645676260000|2022-02-24 04:17:40|13135.2|13133.2|13127.5|13125.5|13135.2|13133.2|13127|13125|108
1645676270000|2022-02-24 04:17:50|13127.2|13125.2|13135.5|13133.5|13137.6|13135.6|13127.2|13125.2|92
1645676280000|2022-02-24 04:18:00|13135.6|13133.6|13141.2|13139.2|13141.6|13139.6|13135.5|13133.5|104
1645676290000|2022-02-24 04:18:10|13142.1|13140.1|13141.7|13139.7|13144.5|13142.5|13141|13139|82
1645676300000|2022-02-24 04:18:20|13142.2|13140.2|13139.4|13137.4|13142.5|13140.5|13135.1|13133.1|102
1645676310000|2022-02-24 04:18:30|13139.5|13137.5|13140.9|13138.9|13145.1|13143.1|13136.7|13134.7|80
1645676320000|2022-02-24 04:18:40|13141|13139|13135.6|13133.6|13141|13139|13134|13132|72
1645676330000|2022-02-24 04:18:50|13135.2|13133.2|13135.1|13133.1|13140.2|13138.2|13133.7|13131.7|36
1645676340000|2022-02-24 04:19:00|13135.9|13133.9|13132.4|13130.4|13135.9|13133.9|13130.9|13128.9|66
1645676350000|2022-02-24 04:19:10|13131.6|13129.6|13126.7|13124.7|13132|13130|13124.1|13122.1|120
1645676360000|2022-02-24 04:19:20|13126.9|13124.9|13133.2|13131.2|13136.1|13134.1|13125.4|13123.4|115
1645676370000|2022-02-24 04:19:30|13133.6|13131.6|13130.4|13128.4|13133.6|13131.6|13127.1|13125.1|56
1645676380000|2022-02-24 04:19:40|13130.5|13128.5|13136.4|13134.4|13136.4|13134.4|13129.4|13127.4|33
1645676390000|2022-02-24 04:19:50|13136.2|13134.2|13133.5|13131.5|13138.6|13136.6|13130.4|13128.4|67
1645676400000|2022-02-24 04:20:00|13133.6|13131.6|13135.4|13133.4|13135.9|13133.9|13130.6|13128.6|34
1645676410000|2022-02-24 04:20:10|13136.5|13134.5|13139.4|13137.4|13140.7|13138.7|13136|13134|61
1645676420000|2022-02-24 04:20:20|13139.6|13137.6|13137.9|13135.9|13139.6|13137.6|13136.4|13134.4|34
1645676430000|2022-02-24 04:20:30|13137.7|13135.7|13133.4|13131.4|13137.7|13135.7|13133.1|13131.1|31
1645676440000|2022-02-24 04:20:40|13132.7|13130.7|13138.1|13136.1|13140.1|13138.1|13132.7|13130.7|65
1645676450000|2022-02-24 04:20:50|13138|13136|13142.5|13140.5|13145.5|13143.5|13137.9|13135.9|114
1645676460000|2022-02-24 04:21:00|13142.6|13140.6|13144.7|13142.7|13146.4|13144.4|13139.7|13137.7|60
1645676470000|2022-02-24 04:21:10|13145.4|13143.4|13144|13142|13145.4|13143.4|13138.9|13136.9|108
1645676480000|2022-02-24 04:21:20|13144.4|13142.4|13142.4|13140.4|13144.6|13142.6|13140.7|13138.7|38
1645676490000|2022-02-24 04:21:30|13143.4|13141.4|13141.1|13139.1|13143.9|13141.9|13140.7|13138.7|48
1645676500000|2022-02-24 04:21:40|13140.6|13138.6|13140.7|13138.7|13141.6|13139.6|13137.9|13135.9|54
1645676510000|2022-02-24 04:21:50|13140.9|13138.9|13140.1|13138.1|13142.5|13140.5|13139.9|13137.9|24
1645676520000|2022-02-24 04:22:00|13140|13138|13141.4|13139.4|13142.1|13140.1|13138.7|13136.7|28
1645676530000|2022-02-24 04:22:10|13141.2|13139.2|13145.1|13143.1|13146.5|13144.5|13132.9|13130.9|237
1645676540000|2022-02-24 04:22:20|13145|13143|13146.4|13144.4|13148.9|13146.9|13140.7|13138.7|96
1645676550000|2022-02-24 04:22:30|13145.7|13143.7|13143.1|13141.1|13146.4|13144.4|13142.9|13140.9|42
1645676560000|2022-02-24 04:22:40|13142.9|13140.9|13141.9|13139.9|13143.2|13141.2|13139.7|13137.7|39
1645676570000|2022-02-24 04:22:50|13142.1|13140.1|13140.5|13138.5|13142.1|13140.1|13140|13138|10
1645676580000|2022-02-24 04:23:00|13140.7|13138.7|13136.2|13134.2|13140.7|13138.7|13136.2|13134.2|55
1645676590000|2022-02-24 04:23:10|13135.9|13133.9|13139.2|13137.2|13139.6|13137.6|13134.6|13132.6|39
1645676600000|2022-02-24 04:23:20|13138.7|13136.7|13143|13141|13143.2|13141.2|13138.7|13136.7|22
1645676610000|2022-02-24 04:23:30|13143.1|13141.1|13158.2|13156.2|13158.2|13156.2|13143.1|13141.1|247
1645676620000|2022-02-24 04:23:40|13158.5|13156.5|13160.5|13158.5|13165.1|13163.1|13158.5|13156.5|175
1645676630000|2022-02-24 04:23:50|13160.4|13158.4|13162.9|13160.9|13163.6|13161.6|13157.5|13155.5|184
1645676640000|2022-02-24 04:24:00|13162.7|13160.7|13161.9|13159.9|13162.7|13160.7|13159.6|13157.6|40
1645676650000|2022-02-24 04:24:10|13161.5|13159.5|13163.9|13161.9|13163.9|13161.9|13157.5|13155.5|101
1645676660000|2022-02-24 04:24:20|13164.5|13162.5|13163.2|13161.2|13169.7|13167.7|13162|13160|124
1645676670000|2022-02-24 04:24:30|13162.6|13160.6|13157.6|13155.6|13162.6|13160.6|13156.1|13154.1|54
1645676680000|2022-02-24 04:24:40|13157.5|13155.5|13159.7|13157.7|13160|13158|13156.6|13154.6|27
1645676690000|2022-02-24 04:24:50|13159.6|13157.6|13155.5|13153.5|13159.6|13157.6|13155.5|13153.5|71
1645676700000|2022-02-24 04:25:00|13156.5|13154.5|13158.9|13156.9|13160|13158|13155.9|13153.9|81
1645676710000|2022-02-24 04:25:10|13158.6|13156.6|13155.7|13153.7|13160|13158|13155.7|13153.7|37
1645676720000|2022-02-24 04:25:20|13155.6|13153.6|13158.7|13156.7|13158.7|13156.7|13154.7|13152.7|48
1645676730000|2022-02-24 04:25:30|13158.9|13156.9|13163.9|13161.9|13165.9|13163.9|13158.1|13156.1|117
1645676740000|2022-02-24 04:25:40|13163.7|13161.7|13158.4|13156.4|13163.7|13161.7|13158.1|13156.1|64
1645676750000|2022-02-24 04:25:50|13158.5|13156.5|13162.6|13160.6|13162.6|13160.6|13158.5|13156.5|65
1645676760000|2022-02-24 04:26:00|13162.7|13160.7|13161.9|13159.9|13163.6|13161.6|13161.4|13159.4|36
1645676770000|2022-02-24 04:26:10|13161.7|13159.7|13160.6|13158.6|13161.7|13159.7|13158.1|13156.1|28
1645676780000|2022-02-24 04:26:20|13160.7|13158.7|13161.4|13159.4|13163.9|13161.9|13160|13158|42
1645676790000|2022-02-24 04:26:30|13161.2|13159.2|13158.7|13156.7|13163.6|13161.6|13157.7|13155.7|33
1645676800000|2022-02-24 04:26:40|13158.9|13156.9|13158.6|13156.6|13161.2|13159.2|13157.7|13155.7|31
1645676810000|2022-02-24 04:26:50|13158.7|13156.7|13159.9|13157.9|13161.1|13159.1|13158.6|13156.6|21
1645676820000|2022-02-24 04:27:00|13156.6|13154.6|13156.6|13154.6|13158|13156|13155.1|13153.1|75
1645676830000|2022-02-24 04:27:10|13156.9|13154.9|13150.4|13148.4|13157.5|13155.5|13150.2|13148.2|54
1645676840000|2022-02-24 04:27:20|13150.1|13148.1|13144.2|13142.2|13151.5|13149.5|13141|13139|179
1645676850000|2022-02-24 04:27:30|13143.5|13141.5|13145.2|13143.2|13146.2|13144.2|13140|13138|112
1645676860000|2022-02-24 04:27:40|13145.1|13143.1|13144.7|13142.7|13145.2|13143.2|13139.7|13137.7|53
1645676870000|2022-02-24 04:27:50|13144.6|13142.6|13140.6|13138.6|13146.1|13144.1|13139.5|13137.5|69
1645676880000|2022-02-24 04:28:00|13140.5|13138.5|13145.6|13143.6|13147|13145|13140.5|13138.5|42
1645676890000|2022-02-24 04:28:10|13147.2|13145.2|13137.9|13135.9|13147.2|13145.2|13136.4|13134.4|96
1645676900000|2022-02-24 04:28:20|13138|13136|13140.9|13138.9|13141.9|13139.9|13137.7|13135.7|95
1645676910000|2022-02-24 04:28:30|13141|13139|13141.1|13139.1|13141.7|13139.7|13137.9|13135.9|65
1645676920000|2022-02-24 04:28:40|13141.5|13139.5|13145.5|13143.5|13146.6|13144.6|13141.4|13139.4|39
1645676930000|2022-02-24 04:28:50|13145|13143|13142.7|13140.7|13145.1|13143.1|13141.9|13139.9|26
1645676940000|2022-02-24 04:29:00|13142.2|13140.2|13142.5|13140.5|13146|13144|13142.1|13140.1|14
1645676950000|2022-02-24 04:29:10|13142.1|13140.1|13145.6|13143.6|13145.9|13143.9|13141.6|13139.6|16
1645676960000|2022-02-24 04:29:20|13145.4|13143.4|13148|13146|13149.7|13147.7|13145.1|13143.1|37
1645676970000|2022-02-24 04:29:30|13148.1|13146.1|13144.4|13142.4|13148.9|13146.9|13143.4|13141.4|23
1645676980000|2022-02-24 04:29:40|13144.5|13142.5|13145.9|13143.9|13148.5|13146.5|13144.2|13142.2|22
1645676990000|2022-02-24 04:29:50|13146|13144|13143.5|13141.5|13147.7|13145.7|13143.5|13141.5|19
1645677000000|2022-02-24 04:30:00|13143.6|13141.6|13136.4|13134.4|13144.4|13142.4|13135.7|13133.7|63
1645677010000|2022-02-24 04:30:10|13136.5|13134.5|13141.2|13139.2|13141.9|13139.9|13136.5|13134.5|23
1645677020000|2022-02-24 04:30:20|13141.4|13139.4|13141.4|13139.4|13145|13143|13141.2|13139.2|76
1645677030000|2022-02-24 04:30:30|13142|13140|13141.4|13139.4|13143.1|13141.1|13139.7|13137.7|29
1645677040000|2022-02-24 04:30:40|13144|13142|13151.2|13149.2|13154.1|13152.1|13144|13142|99
1645677050000|2022-02-24 04:30:50|13151.4|13149.4|13162.2|13160.2|13163.9|13161.9|13151.1|13149.1|170
1645677060000|2022-02-24 04:31:00|13162.1|13160.1|13160.7|13158.7|13162.1|13160.1|13157.4|13155.4|68
1645677070000|2022-02-24 04:31:10|13160.9|13158.9|13153.1|13151.1|13161.2|13159.2|13151.7|13149.7|90
1645677080000|2022-02-24 04:31:20|13153|13151|13155.4|13153.4|13157.1|13155.1|13152.7|13150.7|93
1645677090000|2022-02-24 04:31:30|13155.5|13153.5|13154.7|13152.7|13156.5|13154.5|13152.5|13150.5|75
1645677100000|2022-02-24 04:31:40|13154.9|13152.9|13155.4|13153.4|13156|13154|13153.4|13151.4|43
1645677110000|2022-02-24 04:31:50|13155.1|13153.1|13158.5|13156.5|13158.5|13156.5|13154.6|13152.6|45
1645677120000|2022-02-24 04:32:00|13157.6|13155.6|13159.7|13157.7|13161.4|13159.4|13157.6|13155.6|112
1645677130000|2022-02-24 04:32:10|13159.9|13157.9|13163.7|13161.7|13167.2|13165.2|13159.9|13157.9|210
1645677140000|2022-02-24 04:32:20|13163.9|13161.9|13179|13177|13181.9|13179.9|13163.7|13161.7|398
1645677150000|2022-02-24 04:32:30|13180.9|13178.9|13173.9|13171.9|13181.6|13179.6|13172.7|13170.7|112
1645677160000|2022-02-24 04:32:40|13174|13172|13170.9|13168.9|13174|13172|13169.2|13167.2|54
1645677170000|2022-02-24 04:32:50|13170.7|13168.7|13172.7|13170.7|13173.2|13171.2|13168.4|13166.4|68
1645677180000|2022-02-24 04:33:00|13172.9|13170.9|13171.7|13169.7|13176.2|13174.2|13169.1|13167.1|97
1645677190000|2022-02-24 04:33:10|13171.5|13169.5|13171.7|13169.7|13173.7|13171.7|13170|13168|37
1645677200000|2022-02-24 04:33:20|13171.2|13169.2|13173.5|13171.5|13173.9|13171.9|13165.1|13163.1|96
1645677210000|2022-02-24 04:33:30|13173.6|13171.6|13174|13172|13176.2|13174.2|13172.5|13170.5|58
1645677220000|2022-02-24 04:33:40|13174.1|13172.1|13172.6|13170.6|13174.9|13172.9|13170.5|13168.5|23
1645677230000|2022-02-24 04:33:50|13173|13171|13169.2|13167.2|13174.1|13172.1|13168.5|13166.5|46
1645677240000|2022-02-24 04:34:00|13169.1|13167.1|13168.5|13166.5|13169.1|13167.1|13167.1|13165.1|28
1645677250000|2022-02-24 04:34:10|13167.2|13165.2|13169.5|13167.5|13170.9|13168.9|13166.7|13164.7|33
1645677260000|2022-02-24 04:34:20|13169|13167|13171.7|13169.7|13173|13171|13168.7|13166.7|42
1645677270000|2022-02-24 04:34:30|13171.1|13169.1|13163.5|13161.5|13171.2|13169.2|13163.5|13161.5|46
1645677280000|2022-02-24 04:34:40|13163.2|13161.2|13163.2|13161.2|13166.1|13164.1|13162.4|13160.4|44
1645677290000|2022-02-24 04:34:50|13163.4|13161.4|13163.2|13161.2|13165.7|13163.7|13162.4|13160.4|47
1645677300000|2022-02-24 04:35:00|13163.6|13161.6|13162.9|13160.9|13163.6|13161.6|13158.9|13156.9|69
1645677310000|2022-02-24 04:35:10|13163.1|13161.1|13161.2|13159.2|13165.2|13163.2|13160.9|13158.9|41
1645677320000|2022-02-24 04:35:20|13160.9|13158.9|13162.2|13160.2|13164.2|13162.2|13157|13155|125
1645677330000|2022-02-24 04:35:30|13162.1|13160.1|13160|13158|13162.7|13160.7|13157.1|13155.1|74
1645677340000|2022-02-24 04:35:40|13159.9|13157.9|13159|13157|13160.2|13158.2|13157.1|13155.1|37
1645677350000|2022-02-24 04:35:50|13159.2|13157.2|13160.6|13158.6|13161.5|13159.5|13158.1|13156.1|68
1645677360000|2022-02-24 04:36:00|13160.7|13158.7|13163.7|13161.7|13163.7|13161.7|13159.6|13157.6|70
1645677370000|2022-02-24 04:36:10|13163.9|13161.9|13170|13168|13172.5|13170.5|13163.7|13161.7|246
1645677380000|2022-02-24 04:36:20|13170.2|13168.2|13163.7|13161.7|13170.7|13168.7|13163.7|13161.7|35
1645677390000|2022-02-24 04:36:30|13164.1|13162.1|13166.2|13164.2|13168.9|13166.9|13164.1|13162.1|32
1645677400000|2022-02-24 04:36:40|13166.1|13164.1|13164.7|13162.7|13166.6|13164.6|13161.5|13159.5|36
1645677410000|2022-02-24 04:36:50|13162|13160|13164.1|13162.1|13165.7|13163.7|13162|13160|22
1645677420000|2022-02-24 04:37:00|13163.7|13161.7|13162|13160|13165.5|13163.5|13160.9|13158.9|24
1645677430000|2022-02-24 04:37:10|13162.1|13160.1|13162.4|13160.4|13165.1|13163.1|13162.1|13160.1|21
1645677440000|2022-02-24 04:37:20|13162.2|13160.2|13160.5|13158.5|13162.2|13160.2|13158.4|13156.4|31
1645677450000|2022-02-24 04:37:30|13159.7|13157.7|13152.7|13150.7|13162.5|13160.5|13148.5|13146.5|169
1645677460000|2022-02-24 04:37:40|13152.6|13150.6|13153.6|13151.6|13153.6|13151.6|13149.6|13147.6|67
1645677470000|2022-02-24 04:37:50|13153.5|13151.5|13154.7|13152.7|13157|13155|13153.5|13151.5|25
1645677480000|2022-02-24 04:38:00|13154.9|13152.9|13161.5|13159.5|13162.6|13160.6|13154.9|13152.9|44
1645677490000|2022-02-24 04:38:10|13160.9|13158.9|13162.5|13160.5|13164.6|13162.6|13159.6|13157.6|59
1645677500000|2022-02-24 04:38:20|13162.6|13160.6|13162.4|13160.4|13162.9|13160.9|13161.5|13159.5|16
1645677510000|2022-02-24 04:38:30|13162.2|13160.2|13162.1|13160.1|13163.7|13161.7|13161.5|13159.5|31
1645677520000|2022-02-24 04:38:40|13162.5|13160.5|13158.1|13156.1|13163.5|13161.5|13156.4|13154.4|53
1645677530000|2022-02-24 04:38:50|13158.7|13156.7|13160.2|13158.2|13161.4|13159.4|13157.7|13155.7|21
1645677540000|2022-02-24 04:39:00|13160.6|13158.6|13159.9|13157.9|13161.4|13159.4|13158.9|13156.9|8
1645677550000|2022-02-24 04:39:10|13160|13158|13158.4|13156.4|13160.5|13158.5|13157|13155|14
1645677560000|2022-02-24 04:39:20|13158.2|13156.2|13159.5|13157.5|13160.9|13158.9|13157.4|13155.4|24
1645677570000|2022-02-24 04:39:30|13159.6|13157.6|13153.5|13151.5|13159.9|13157.9|13151|13149|61
1645677580000|2022-02-24 04:39:40|13153.4|13151.4|13153|13151|13157.7|13155.7|13151.5|13149.5|39
1645677590000|2022-02-24 04:39:50|13152.6|13150.6|13155.4|13153.4|13155.9|13153.9|13152.6|13150.6|26
1645677600000|2022-02-24 04:40:00|13155.1|13153.1|13149|13147|13155.4|13153.4|13148.4|13146.4|94
1645677610000|2022-02-24 04:40:10|13149.1|13147.1|13153.4|13151.4|13154.1|13152.1|13149.1|13147.1|53
1645677620000|2022-02-24 04:40:20|13151.9|13149.9|13146.5|13144.5|13152.4|13150.4|13141|13139|177
1645677630000|2022-02-24 04:40:30|13146.4|13144.4|13144.1|13142.1|13149.1|13147.1|13143.2|13141.2|71
1645677640000|2022-02-24 04:40:40|13144.2|13142.2|13145|13143|13146.2|13144.2|13143.5|13141.5|79
1645677650000|2022-02-24 04:40:50|13144.9|13142.9|13148.2|13146.2|13148.9|13146.9|13144.9|13142.9|99
1645677660000|2022-02-24 04:41:00|13148.6|13146.6|13148.7|13146.7|13150|13148|13146.4|13144.4|66
1645677670000|2022-02-24 04:41:10|13148.6|13146.6|13144.4|13142.4|13148.7|13146.7|13143.4|13141.4|49
1645677680000|2022-02-24 04:41:20|13145.1|13143.1|13149|13147|13149.6|13147.6|13144.5|13142.5|98
1645677690000|2022-02-24 04:41:30|13148.7|13146.7|13149.4|13147.4|13150.1|13148.1|13147.6|13145.6|35
1645677700000|2022-02-24 04:41:40|13150.9|13148.9|13158.4|13156.4|13159|13157|13150.5|13148.5|183
1645677710000|2022-02-24 04:41:50|13158.2|13156.2|13152.1|13150.1|13159.6|13157.6|13151.7|13149.7|69
1645677720000|2022-02-24 04:42:00|13152.6|13150.6|13152.2|13150.2|13155.9|13153.9|13151.7|13149.7|34
1645677730000|2022-02-24 04:42:10|13152|13150|13151.1|13149.1|13156.9|13154.9|13151.1|13149.1|75
1645677740000|2022-02-24 04:42:20|13151|13149|13150.4|13148.4|13152.4|13150.4|13148.7|13146.7|80
1645677750000|2022-02-24 04:42:30|13150.5|13148.5|13148.6|13146.6|13151.7|13149.7|13148.6|13146.6|56
1645677760000|2022-02-24 04:42:40|13149|13147|13152.4|13150.4|13152.9|13150.9|13146.4|13144.4|103
1645677770000|2022-02-24 04:42:50|13152.5|13150.5|13153.7|13151.7|13157.1|13155.1|13152.5|13150.5|44
1645677780000|2022-02-24 04:43:00|13153.1|13151.1|13159.5|13157.5|13161.2|13159.2|13153|13151|72
1645677790000|2022-02-24 04:43:10|13160.2|13158.2|13165.9|13163.9|13166.1|13164.1|13158.2|13156.2|99
1645677800000|2022-02-24 04:43:20|13165.4|13163.4|13169.4|13167.4|13169.6|13167.6|13163|13161|118
1645677810000|2022-02-24 04:43:30|13170|13168|13171.5|13169.5|13174|13172|13169.5|13167.5|143
1645677820000|2022-02-24 04:43:40|13172|13170|13168.7|13166.7|13172|13170|13168.7|13166.7|38
1645677830000|2022-02-24 04:43:50|13168.9|13166.9|13168.7|13166.7|13169|13167|13167.4|13165.4|87
1645677840000|2022-02-24 04:44:00|13168.9|13166.9|13161.5|13159.5|13168.9|13166.9|13159|13157|206
1645677850000|2022-02-24 04:44:10|13160.9|13158.9|13167.4|13165.4|13168.5|13166.5|13160.7|13158.7|45
1645677860000|2022-02-24 04:44:20|13167|13165|13164.1|13162.1|13167.2|13165.2|13162.9|13160.9|28
1645677870000|2022-02-24 04:44:30|13164|13162|13167.2|13165.2|13167.6|13165.6|13163|13161|66
1645677880000|2022-02-24 04:44:40|13167|13165|13163.2|13161.2|13168.5|13166.5|13163.1|13161.1|23
1645677890000|2022-02-24 04:44:50|13163.4|13161.4|13168.1|13166.1|13169|13167|13163.4|13161.4|68
1645677900000|2022-02-24 04:45:00|13167.9|13165.9|13168.1|13166.1|13171.2|13169.2|13166.7|13164.7|99
1645677910000|2022-02-24 04:45:10|13168.2|13166.2|13170.2|13168.2|13171.9|13169.9|13167.7|13165.7|35
1645677920000|2022-02-24 04:45:20|13170|13168|13166.4|13164.4|13170|13168|13165.7|13163.7|19
1645677930000|2022-02-24 04:45:30|13166.1|13164.1|13165.4|13163.4|13166.7|13164.7|13165|13163|19
1645677940000|2022-02-24 04:45:40|13165.2|13163.2|13166.2|13164.2|13166.2|13164.2|13162.2|13160.2|54
1645677950000|2022-02-24 04:45:50|13165.9|13163.9|13171.9|13169.9|13172|13170|13165.6|13163.6|61
1645677960000|2022-02-24 04:46:00|13173|13171|13170.6|13168.6|13174.2|13172.2|13170.5|13168.5|64
1645677970000|2022-02-24 04:46:10|13170.7|13168.7|13173|13171|13173.1|13171.1|13169|13167|22
1645677980000|2022-02-24 04:46:20|13173.6|13171.6|13172.6|13170.6|13174.1|13172.1|13171.5|13169.5|35
1645677990000|2022-02-24 04:46:30|13172.5|13170.5|13178.6|13176.6|13179.5|13177.5|13172|13170|96
1645678000000|2022-02-24 04:46:40|13178.5|13176.5|13179.9|13177.9|13180.2|13178.2|13175.9|13173.9|88
1645678010000|2022-02-24 04:46:50|13179.1|13177.1|13179.7|13177.7|13180.6|13178.6|13176.9|13174.9|67
1645678020000|2022-02-24 04:47:00|13180.1|13178.1|13178.6|13176.6|13181.2|13179.2|13178.5|13176.5|70
1645678030000|2022-02-24 04:47:10|13178.7|13176.7|13179.2|13177.2|13181.1|13179.1|13177|13175|44
1645678040000|2022-02-24 04:47:20|13179.1|13177.1|13187.5|13185.5|13187.5|13185.5|13177.6|13175.6|165
1645678050000|2022-02-24 04:47:30|13187.6|13185.6|13189.2|13187.2|13191|13189|13185.4|13183.4|146
1645678060000|2022-02-24 04:47:40|13189.4|13187.4|13192.7|13190.7|13197.5|13195.5|13189.4|13187.4|165
1645678070000|2022-02-24 04:47:50|13192.2|13190.2|13190.6|13188.6|13193.2|13191.2|13189.6|13187.6|59
1645678080000|2022-02-24 04:48:00|13191.5|13189.5|13189.1|13187.1|13191.5|13189.5|13187.6|13185.6|48
1645678090000|2022-02-24 04:48:10|13187.9|13185.9|13186.4|13184.4|13188.4|13186.4|13183.9|13181.9|65
1645678100000|2022-02-24 04:48:20|13186.2|13184.2|13185.7|13183.7|13186.7|13184.7|13183.7|13181.7|25
1645678110000|2022-02-24 04:48:30|13184.6|13182.6|13184.6|13182.6|13186.4|13184.4|13183.4|13181.4|35
1645678120000|2022-02-24 04:48:40|13184.7|13182.7|13186|13184|13186.5|13184.5|13181.4|13179.4|37
1645678130000|2022-02-24 04:48:50|13185.9|13183.9|13192.9|13190.9|13193.2|13191.2|13185.9|13183.9|56
1645678140000|2022-02-24 04:49:00|13192.5|13190.5|13192.4|13190.4|13194.7|13192.7|13191.9|13189.9|36
1645678150000|2022-02-24 04:49:10|13192.2|13190.2|13190.2|13188.2|13192.7|13190.7|13187.2|13185.2|31
1645678160000|2022-02-24 04:49:20|13191|13189|13193.7|13191.7|13194.4|13192.4|13190.7|13188.7|33
1645678170000|2022-02-24 04:49:30|13193.6|13191.6|13193.9|13191.9|13194.9|13192.9|13192.4|13190.4|70
1645678180000|2022-02-24 04:49:40|13195.1|13193.1|13196.6|13194.6|13197|13195|13192.9|13190.9|51
1645678190000|2022-02-24 04:49:50|13198.1|13196.1|13196|13194|13198.5|13196.5|13195.1|13193.1|55
1645678200000|2022-02-24 04:50:00|13195.9|13193.9|13206.2|13204.2|13206.7|13204.7|13195.2|13193.2|194
1645678210000|2022-02-24 04:50:10|13205.5|13203.5|13204|13202|13210.9|13208.9|13203.7|13201.7|200
1645678220000|2022-02-24 04:50:20|13204.5|13202.5|13207.5|13205.5|13207.5|13205.5|13202.6|13200.6|115
1645678230000|2022-02-24 04:50:30|13207.6|13205.6|13204.9|13202.9|13208.4|13206.4|13204|13202|94
1645678240000|2022-02-24 04:50:40|13204.7|13202.7|13208.5|13206.5|13209.2|13207.2|13203.4|13201.4|80
1645678250000|2022-02-24 04:50:50|13209|13207|13214.5|13212.5|13217|13215|13208|13206|176
1645678260000|2022-02-24 04:51:00|13213.9|13211.9|13214.1|13212.1|13216.6|13214.6|13211.9|13209.9|108
1645678270000|2022-02-24 04:51:10|13213.1|13211.1|13208|13206|13214.9|13212.9|13206.2|13204.2|135
1645678280000|2022-02-24 04:51:20|13208.1|13206.1|13204.1|13202.1|13209.9|13207.9|13202.2|13200.2|70
1645678290000|2022-02-24 04:51:30|13204.5|13202.5|13206.4|13204.4|13208|13206|13204.2|13202.2|40
1645678300000|2022-02-24 04:51:40|13206.2|13204.2|13203.5|13201.5|13206.5|13204.5|13202|13200|49
1645678310000|2022-02-24 04:51:50|13203.4|13201.4|13199|13197|13203.4|13201.4|13198.2|13196.2|59
1645678320000|2022-02-24 04:52:00|13198.9|13196.9|13194.5|13192.5|13199.1|13197.1|13194.5|13192.5|56
1645678330000|2022-02-24 04:52:10|13194.4|13192.4|13193|13191|13196.1|13194.1|13192|13190|43
1645678340000|2022-02-24 04:52:20|13193.1|13191.1|13194.5|13192.5|13195.1|13193.1|13189.1|13187.1|81
1645678350000|2022-02-24 04:52:30|13195.2|13193.2|13194.4|13192.4|13195.9|13193.9|13193.4|13191.4|21
1645678360000|2022-02-24 04:52:40|13194.5|13192.5|13193.5|13191.5|13194.7|13192.7|13193.2|13191.2|21
1645678370000|2022-02-24 04:52:50|13193.6|13191.6|13191.1|13189.1|13194|13192|13189.1|13187.1|46
1645678380000|2022-02-24 04:53:00|13191.2|13189.2|13193.6|13191.6|13194.7|13192.7|13189.5|13187.5|59
1645678390000|2022-02-24 04:53:10|13193.7|13191.7|13196.6|13194.6|13198.7|13196.7|13192.6|13190.6|47
1645678400000|2022-02-24 04:53:20|13196.5|13194.5|13197.4|13195.4|13199.2|13197.2|13195.5|13193.5|17
1645678410000|2022-02-24 04:53:30|13197.5|13195.5|13197.1|13195.1|13198.6|13196.6|13196.9|13194.9|19
1645678420000|2022-02-24 04:53:40|13197.9|13195.9|13198.5|13196.5|13198.9|13196.9|13197.4|13195.4|17
1645678430000|2022-02-24 04:53:50|13198.7|13196.7|13203.5|13201.5|13204.1|13202.1|13196.7|13194.7|97
1645678440000|2022-02-24 04:54:00|13203.6|13201.6|13195.4|13193.4|13203.7|13201.7|13193.9|13191.9|39
1645678450000|2022-02-24 04:54:10|13196.1|13194.1|13200.4|13198.4|13200.9|13198.9|13196.1|13194.1|23
1645678460000|2022-02-24 04:54:20|13199.2|13197.2|13198.1|13196.1|13200.2|13198.2|13197|13195|21
1645678470000|2022-02-24 04:54:30|13197.5|13195.5|13200.2|13198.2|13200.4|13198.4|13196.9|13194.9|52
1645678480000|2022-02-24 04:54:40|13200.4|13198.4|13200.9|13198.9|13204.4|13202.4|13199.9|13197.9|42
1645678490000|2022-02-24 04:54:50|13201.4|13199.4|13200.2|13198.2|13201.6|13199.6|13199.1|13197.1|14
1645678500000|2022-02-24 04:55:00|13200.4|13198.4|13199.5|13197.5|13202.1|13200.1|13198.2|13196.2|21
1645678510000|2022-02-24 04:55:10|13199.6|13197.6|13200|13198|13201.9|13199.9|13199.6|13197.6|15
1645678520000|2022-02-24 04:55:20|13200.5|13198.5|13203.4|13201.4|13207.1|13205.1|13200.4|13198.4|55
1645678530000|2022-02-24 04:55:30|13203.2|13201.2|13200|13198|13203.2|13201.2|13200|13198|17
1645678540000|2022-02-24 04:55:40|13199.7|13197.7|13201.2|13199.2|13204|13202|13198.2|13196.2|42
1645678550000|2022-02-24 04:55:50|13201.1|13199.1|13203.7|13201.7|13204.4|13202.4|13201.1|13199.1|25
1645678560000|2022-02-24 04:56:00|13203.6|13201.6|13209.4|13207.4|13209.7|13207.7|13203.6|13201.6|96
1645678570000|2022-02-24 04:56:10|13209.5|13207.5|13213|13211|13213|13211|13207.4|13205.4|87
1645678580000|2022-02-24 04:56:20|13213.4|13211.4|13214.9|13212.9|13214.9|13212.9|13212.1|13210.1|47
1645678590000|2022-02-24 04:56:30|13214.4|13212.4|13211.2|13209.2|13214.9|13212.9|13211|13209|62
1645678600000|2022-02-24 04:56:40|13211.1|13209.1|13210.4|13208.4|13211.1|13209.1|13209.2|13207.2|55
1645678610000|2022-02-24 04:56:50|13210.5|13208.5|13212.5|13210.5|13212.5|13210.5|13208|13206|33
1645678620000|2022-02-24 04:57:00|13212.4|13210.4|13211.6|13209.6|13216.5|13214.5|13210.9|13208.9|76
1645678630000|2022-02-24 04:57:10|13211.7|13209.7|13212.7|13210.7|13213.7|13211.7|13209.9|13207.9|57
1645678640000|2022-02-24 04:57:20|13213|13211|13210.4|13208.4|13213|13211|13209|13207|35
1645678650000|2022-02-24 04:57:30|13211|13209|13209.4|13207.4|13211.1|13209.1|13206.9|13204.9|51
1645678660000|2022-02-24 04:57:40|13209.5|13207.5|13209.7|13207.7|13211.1|13209.1|13207.4|13205.4|23
1645678670000|2022-02-24 04:57:50|13209.6|13207.6|13206.1|13204.1|13209.6|13207.6|13204.5|13202.5|66
1645678680000|2022-02-24 04:58:00|13205.7|13203.7|13206.6|13204.6|13207.2|13205.2|13203.5|13201.5|105
1645678690000|2022-02-24 04:58:10|13206.1|13204.1|13210.5|13208.5|13210.9|13208.9|13205.4|13203.4|54
1645678700000|2022-02-24 04:58:20|13210.4|13208.4|13209.4|13207.4|13211.9|13209.9|13207.2|13205.2|42
1645678710000|2022-02-24 04:58:30|13209.5|13207.5|13206.5|13204.5|13209.7|13207.7|13205.7|13203.7|23
1645678720000|2022-02-24 04:58:40|13206.4|13204.4|13205.5|13203.5|13206.7|13204.7|13204.4|13202.4|43
1645678730000|2022-02-24 04:58:50|13205.6|13203.6|13202.4|13200.4|13206.5|13204.5|13201.6|13199.6|43
1645678740000|2022-02-24 04:59:00|13202.1|13200.1|13199.4|13197.4|13203.9|13201.9|13199.4|13197.4|90
1645678750000|2022-02-24 04:59:10|13199.2|13197.2|13205.1|13203.1|13207.9|13205.9|13199.2|13197.2|38
1645678760000|2022-02-24 04:59:20|13204.9|13202.9|13204.1|13202.1|13205.6|13203.6|13203.1|13201.1|16
1645678770000|2022-02-24 04:59:30|13204|13202|13201.7|13199.7|13204|13202|13200.5|13198.5|28
1645678780000|2022-02-24 04:59:40|13202.1|13200.1|13204.1|13202.1|13204.4|13202.4|13201.5|13199.5|18
1645678790000|2022-02-24 04:59:50|13203.9|13201.9|13201.4|13199.4|13203.9|13201.9|13201.4|13199.4|5
1645678800000|2022-02-24 05:00:00|13201.5|13199.5|13201.6|13199.6|13206.4|13204.4|13201.5|13199.5|73
1645678810000|2022-02-24 05:00:10|13201.7|13199.7|13197.6|13195.6|13203|13201|13192|13190|125
1645678820000|2022-02-24 05:00:20|13197.4|13195.4|13194.6|13192.6|13197.4|13195.4|13192.6|13190.6|75
1645678830000|2022-02-24 05:00:30|13194.5|13192.5|13196|13194|13197.2|13195.2|13194.5|13192.5|24
1645678840000|2022-02-24 05:00:40|13195.7|13193.7|13197.5|13195.5|13198.1|13196.1|13192.2|13190.2|63
1645678850000|2022-02-24 05:00:50|13197.4|13195.4|13192.1|13190.1|13198.4|13196.4|13192|13190|78
1645678860000|2022-02-24 05:01:00|13192|13190|13193.5|13191.5|13195.4|13193.4|13191.1|13189.1|78
1645678870000|2022-02-24 05:01:10|13193.7|13191.7|13194.5|13192.5|13195.9|13193.9|13193.5|13191.5|40
1645678880000|2022-02-24 05:01:20|13194.2|13192.2|13195.2|13193.2|13195.5|13193.5|13193.2|13191.2|32
1645678890000|2022-02-24 05:01:30|13195.1|13193.1|13200.4|13198.4|13203.6|13201.6|13195.1|13193.1|162
1645678900000|2022-02-24 05:01:40|13200|13198|13195.2|13193.2|13200.5|13198.5|13194|13192|62
1645678910000|2022-02-24 05:01:50|13194.7|13192.7|13199.1|13197.1|13199.5|13197.5|13194.1|13192.1|26
1645678920000|2022-02-24 05:02:00|13199.6|13197.6|13204.9|13202.9|13204.9|13202.9|13198.4|13196.4|51
1645678930000|2022-02-24 05:02:10|13205.2|13203.2|13203.9|13201.9|13205.2|13203.2|13201.7|13199.7|64
1645678940000|2022-02-24 05:02:20|13204.4|13202.4|13203.2|13201.2|13204.4|13202.4|13201|13199|12
1645678950000|2022-02-24 05:02:30|13202.9|13200.9|13205.4|13203.4|13206|13204|13202.9|13200.9|26
1645678960000|2022-02-24 05:02:40|13205.5|13203.5|13201.6|13199.6|13209|13207|13201.6|13199.6|57
1645678970000|2022-02-24 05:02:50|13201.2|13199.2|13202.7|13200.7|13202.9|13200.9|13199.1|13197.1|38
1645678980000|2022-02-24 05:03:00|13202.9|13200.9|13204.5|13202.5|13207.9|13205.9|13202.9|13200.9|44
1645678990000|2022-02-24 05:03:10|13204.9|13202.9|13199.2|13197.2|13204.9|13202.9|13198.4|13196.4|41
1645679000000|2022-02-24 05:03:20|13199.4|13197.4|13198.7|13196.7|13200.9|13198.9|13197.2|13195.2|40
1645679010000|2022-02-24 05:03:30|13198.6|13196.6|13200.6|13198.6|13200.6|13198.6|13197.7|13195.7|35
1645679020000|2022-02-24 05:03:40|13201.5|13199.5|13201.4|13199.4|13203.1|13201.1|13198.9|13196.9|27
1645679030000|2022-02-24 05:03:50|13200.9|13198.9|13192.4|13190.4|13201.2|13199.2|13190.5|13188.5|115
1645679040000|2022-02-24 05:04:00|13192.5|13190.5|13197|13195|13198.7|13196.7|13192.5|13190.5|42
1645679050000|2022-02-24 05:04:10|13197.1|13195.1|13192.4|13190.4|13199.4|13197.4|13190.2|13188.2|79
1645679060000|2022-02-24 05:04:20|13191.9|13189.9|13195.6|13193.6|13197.1|13195.1|13187.9|13185.9|177
1645679070000|2022-02-24 05:04:30|13195.4|13193.4|13191.6|13189.6|13195.7|13193.7|13191.6|13189.6|69
1645679080000|2022-02-24 05:04:40|13192.1|13190.1|13193.6|13191.6|13193.6|13191.6|13191.4|13189.4|27
1645679090000|2022-02-24 05:04:50|13193.5|13191.5|13191.7|13189.7|13194|13192|13189.4|13187.4|148
1645679100000|2022-02-24 05:05:00|13191.9|13189.9|13195.4|13193.4|13198.6|13196.6|13191.1|13189.1|65
1645679110000|2022-02-24 05:05:10|13195.2|13193.2|13202.6|13200.6|13208.1|13206.1|13193|13191|148
1645679120000|2022-02-24 05:05:20|13202.7|13200.7|13201.2|13199.2|13204.1|13202.1|13200|13198|41
1645679130000|2022-02-24 05:05:30|13201|13199|13203.6|13201.6|13203.9|13201.9|13196|13194|91
1645679140000|2022-02-24 05:05:40|13203.5|13201.5|13202.7|13200.7|13203.5|13201.5|13200.2|13198.2|40
1645679150000|2022-02-24 05:05:50|13202.6|13200.6|13198.5|13196.5|13202.6|13200.6|13197.9|13195.9|72
1645679160000|2022-02-24 05:06:00|13198.9|13196.9|13199.6|13197.6|13199.6|13197.6|13195.2|13193.2|77
1645679170000|2022-02-24 05:06:10|13199.9|13197.9|13194.5|13192.5|13203|13201|13194.5|13192.5|51
1645679180000|2022-02-24 05:06:20|13194.6|13192.6|13201.1|13199.1|13203.1|13201.1|13193.7|13191.7|150
1645679190000|2022-02-24 05:06:30|13201.9|13199.9|13198.4|13196.4|13203.4|13201.4|13197.5|13195.5|53
1645679200000|2022-02-24 05:06:40|13198.2|13196.2|13197|13195|13198.2|13196.2|13195.6|13193.6|41
1645679210000|2022-02-24 05:06:50|13196.9|13194.9|13192.1|13190.1|13196.9|13194.9|13190.1|13188.1|80
1645679220000|2022-02-24 05:07:00|13192.2|13190.2|13185.6|13183.6|13193.7|13191.7|13181.9|13179.9|367
1645679230000|2022-02-24 05:07:10|13185.5|13183.5|13183.7|13181.7|13186.5|13184.5|13183.5|13181.5|81
1645679240000|2022-02-24 05:07:20|13183.6|13181.6|13180.7|13178.7|13183.7|13181.7|13180.5|13178.5|75
1645679250000|2022-02-24 05:07:30|13180.5|13178.5|13182.7|13180.7|13182.7|13180.7|13180.4|13178.4|93
1645679260000|2022-02-24 05:07:40|13182.9|13180.9|13185.6|13183.6|13185.7|13183.7|13182.2|13180.2|79
1645679270000|2022-02-24 05:07:50|13185.7|13183.7|13185.4|13183.4|13187.9|13185.9|13184.4|13182.4|148
1645679280000|2022-02-24 05:08:00|13185.1|13183.1|13183.7|13181.7|13185.5|13183.5|13179.9|13177.9|90
1645679290000|2022-02-24 05:08:10|13183.4|13181.4|13169.9|13167.9|13184|13182|13169.7|13167.7|187
1645679300000|2022-02-24 05:08:20|13169.7|13167.7|13170.6|13168.6|13171.4|13169.4|13164|13162|185
1645679310000|2022-02-24 05:08:30|13170.7|13168.7|13173.6|13171.6|13173.6|13171.6|13168.7|13166.7|74
1645679320000|2022-02-24 05:08:40|13173.5|13171.5|13169.5|13167.5|13173.5|13171.5|13169.5|13167.5|33
1645679330000|2022-02-24 05:08:50|13169.4|13167.4|13169.4|13167.4|13174.6|13172.6|13166.9|13164.9|92
1645679340000|2022-02-24 05:09:00|13169.5|13167.5|13166|13164|13170.2|13168.2|13163.1|13161.1|106
1645679350000|2022-02-24 05:09:10|13166.1|13164.1|13164.4|13162.4|13166.9|13164.9|13164.4|13162.4|81
1645679360000|2022-02-24 05:09:20|13164.2|13162.2|13164.1|13162.1|13166.2|13164.2|13163.2|13161.2|92
1645679370000|2022-02-24 05:09:30|13164.2|13162.2|13166|13164|13166.5|13164.5|13163.5|13161.5|55
1645679380000|2022-02-24 05:09:40|13166.4|13164.4|13165.9|13163.9|13166.6|13164.6|13163.6|13161.6|86
1645679390000|2022-02-24 05:09:50|13165.7|13163.7|13165.1|13163.1|13174.5|13172.5|13164.2|13162.2|204
1645679400000|2022-02-24 05:10:00|13165.2|13163.2|13170|13168|13172|13170|13164.9|13162.9|146
1645679410000|2022-02-24 05:10:10|13169.9|13167.9|13171.7|13169.7|13175.1|13173.1|13169.4|13167.4|86
1645679420000|2022-02-24 05:10:20|13171.6|13169.6|13167.9|13165.9|13171.6|13169.6|13166.6|13164.6|100
1645679430000|2022-02-24 05:10:30|13167.7|13165.7|13171.9|13169.9|13172|13170|13167.4|13165.4|57
1645679440000|2022-02-24 05:10:40|13172.1|13170.1|13172.1|13170.1|13173.4|13171.4|13171.5|13169.5|22
1645679450000|2022-02-24 05:10:50|13171.6|13169.6|13170.6|13168.6|13172.9|13170.9|13170.2|13168.2|36
1645679460000|2022-02-24 05:11:00|13170.7|13168.7|13175.7|13173.7|13176.2|13174.2|13170.7|13168.7|64
1645679470000|2022-02-24 05:11:10|13175.6|13173.6|13171.9|13169.9|13175.6|13173.6|13169|13167|65
1645679480000|2022-02-24 05:11:20|13171.7|13169.7|13173.1|13171.1|13176.5|13174.5|13171.7|13169.7|105
1645679490000|2022-02-24 05:11:30|13172.6|13170.6|13169.6|13167.6|13172.6|13170.6|13168.1|13166.1|35
1645679500000|2022-02-24 05:11:40|13169.7|13167.7|13163.9|13161.9|13169.9|13167.9|13163.7|13161.7|77
1645679510000|2022-02-24 05:11:50|13164|13162|13165.2|13163.2|13167.4|13165.4|13163.4|13161.4|77
1645679520000|2022-02-24 05:12:00|13165.4|13163.4|13166.5|13164.5|13167|13165|13165.2|13163.2|16
1645679530000|2022-02-24 05:12:10|13166.6|13164.6|13163.7|13161.7|13168.4|13166.4|13163.2|13161.2|37
1645679540000|2022-02-24 05:12:20|13164|13162|13167.2|13165.2|13167.4|13165.4|13163.2|13161.2|39
1645679550000|2022-02-24 05:12:30|13167.1|13165.1|13166.7|13164.7|13167.6|13165.6|13165.9|13163.9|29
1645679560000|2022-02-24 05:12:40|13166.6|13164.6|13168.2|13166.2|13168.4|13166.4|13166.1|13164.1|32
1645679570000|2022-02-24 05:12:50|13168.4|13166.4|13167.5|13165.5|13169|13167|13166.7|13164.7|19
1645679580000|2022-02-24 05:13:00|13167.6|13165.6|13167.7|13165.7|13170.9|13168.9|13166.9|13164.9|28
1645679590000|2022-02-24 05:13:10|13167.9|13165.9|13170.2|13168.2|13170.2|13168.2|13166.2|13164.2|29
1645679600000|2022-02-24 05:13:20|13170.1|13168.1|13168.6|13166.6|13172.5|13170.5|13168.1|13166.1|30
1645679610000|2022-02-24 05:13:30|13169|13167|13169.9|13167.9|13170|13168|13165.5|13163.5|61
1645679620000|2022-02-24 05:13:40|13169|13167|13167.2|13165.2|13171.2|13169.2|13166.9|13164.9|30
1645679630000|2022-02-24 05:13:50|13168.1|13166.1|13174.6|13172.6|13175.5|13173.5|13168.1|13166.1|49
1645679640000|2022-02-24 05:14:00|13174.7|13172.7|13185.7|13183.7|13185.7|13183.7|13174.7|13172.7|150
1645679650000|2022-02-24 05:14:10|13186|13184|13191.5|13189.5|13196.1|13194.1|13186|13184|163
1645679660000|2022-02-24 05:14:20|13191.4|13189.4|13195.5|13193.5|13196.4|13194.4|13190.4|13188.4|73
1645679670000|2022-02-24 05:14:30|13195.2|13193.2|13201.1|13199.1|13203.7|13201.7|13193.5|13191.5|135
1645679680000|2022-02-24 05:14:40|13201.4|13199.4|13199.5|13197.5|13201.5|13199.5|13197.7|13195.7|150
1645679690000|2022-02-24 05:14:50|13199.9|13197.9|13196.9|13194.9|13199.9|13197.9|13192.4|13190.4|68
1645679700000|2022-02-24 05:15:00|13197.1|13195.1|13197.6|13195.6|13199.9|13197.9|13195.1|13193.1|47
1645679710000|2022-02-24 05:15:10|13197.4|13195.4|13193|13191|13197.6|13195.6|13192.5|13190.5|126
1645679720000|2022-02-24 05:15:20|13192.9|13190.9|13184.2|13182.2|13194.9|13192.9|13183|13181|109
1645679730000|2022-02-24 05:15:30|13185|13183|13183.4|13181.4|13185.4|13183.4|13180.9|13178.9|97
1645679740000|2022-02-24 05:15:40|13183.5|13181.5|13181.1|13179.1|13186.7|13184.7|13180.1|13178.1|114
1645679750000|2022-02-24 05:15:50|13181|13179|13176.1|13174.1|13181.2|13179.2|13174.9|13172.9|56
1645679760000|2022-02-24 05:16:00|13176.2|13174.2|13181.6|13179.6|13183.1|13181.1|13174.7|13172.7|97
1645679770000|2022-02-24 05:16:10|13181.5|13179.5|13180.6|13178.6|13183.5|13181.5|13180.1|13178.1|48
1645679780000|2022-02-24 05:16:20|13180.7|13178.7|13183.7|13181.7|13183.9|13181.9|13179.4|13177.4|33
1645679790000|2022-02-24 05:16:30|13184.1|13182.1|13179.6|13177.6|13187.9|13185.9|13179.4|13177.4|154
1645679800000|2022-02-24 05:16:40|13179.7|13177.7|13181.5|13179.5|13183.2|13181.2|13179.6|13177.6|22
1645679810000|2022-02-24 05:16:50|13181|13179|13182.1|13180.1|13182.5|13180.5|13180.5|13178.5|16
1645679820000|2022-02-24 05:17:00|13182|13180|13185.4|13183.4|13185.4|13183.4|13180.6|13178.6|16
1645679830000|2022-02-24 05:17:10|13185.9|13183.9|13184.1|13182.1|13186.1|13184.1|13183|13181|16
1645679840000|2022-02-24 05:17:20|13183.9|13181.9|13182.5|13180.5|13183.9|13181.9|13181|13179|22
1645679850000|2022-02-24 05:17:30|13182.4|13180.4|13183.9|13181.9|13186.1|13184.1|13182|13180|45
1645679860000|2022-02-24 05:17:40|13183.7|13181.7|13181.6|13179.6|13184.1|13182.1|13181.2|13179.2|16
1645679870000|2022-02-24 05:17:50|13181.7|13179.7|13180.4|13178.4|13181.9|13179.9|13180|13178|17
1645679880000|2022-02-24 05:18:00|13180.5|13178.5|13178.6|13176.6|13182.2|13180.2|13178.6|13176.6|54
1645679890000|2022-02-24 05:18:10|13178.7|13176.7|13181.6|13179.6|13182|13180|13178.1|13176.1|39
1645679900000|2022-02-24 05:18:20|13181|13179|13180.7|13178.7|13183.5|13181.5|13179.6|13177.6|9
1645679910000|2022-02-24 05:18:30|13181|13179|13180|13178|13181|13179|13178.9|13176.9|23
1645679920000|2022-02-24 05:18:40|13180.1|13178.1|13181.7|13179.7|13184|13182|13180.1|13178.1|18
1645679930000|2022-02-24 05:18:50|13181.6|13179.6|13188.9|13186.9|13190.9|13188.9|13180.2|13178.2|88
1645679940000|2022-02-24 05:19:00|13189|13187|13188.9|13186.9|13189.6|13187.6|13186.2|13184.2|46
1645679950000|2022-02-24 05:19:10|13188.6|13186.6|13190.1|13188.1|13191|13189|13187.9|13185.9|25
1645679960000|2022-02-24 05:19:20|13190.6|13188.6|13191.9|13189.9|13194.1|13192.1|13190|13188|61
1645679970000|2022-02-24 05:19:30|13192|13190|13190.6|13188.6|13193.4|13191.4|13190.1|13188.1|66
1645679980000|2022-02-24 05:19:40|13190.7|13188.7|13189.7|13187.7|13190.7|13188.7|13189.2|13187.2|18
1645679990000|2022-02-24 05:19:50|13189.6|13187.6|13189.4|13187.4|13190|13188|13188|13186|22
1645680000000|2022-02-24 05:20:00|13189.5|13187.5|13188.2|13186.2|13190.7|13188.7|13188|13186|23
1645680010000|2022-02-24 05:20:10|13188.6|13186.6|13189.6|13187.6|13189.6|13187.6|13185.4|13183.4|39
1645680020000|2022-02-24 05:20:20|13189.7|13187.7|13189.7|13187.7|13190.1|13188.1|13188.4|13186.4|22
1645680030000|2022-02-24 05:20:30|13189.9|13187.9|13190.7|13188.7|13191.6|13189.6|13189|13187|28
1645680040000|2022-02-24 05:20:40|13190.9|13188.9|13190.9|13188.9|13191.9|13189.9|13189.1|13187.1|33
1645680050000|2022-02-24 05:20:50|13191|13189|13190.9|13188.9|13192|13190|13189.9|13187.9|40
1645680060000|2022-02-24 05:21:00|13191|13189|13197.2|13195.2|13197.2|13195.2|13191|13189|131
1645680070000|2022-02-24 05:21:10|13197.1|13195.1|13193.2|13191.2|13197.9|13195.9|13192.9|13190.9|150
1645680080000|2022-02-24 05:21:20|13193.1|13191.1|13192|13190|13193.9|13191.9|13192|13190|37
1645680090000|2022-02-24 05:21:30|13193|13191|13190.1|13188.1|13193|13191|13189.7|13187.7|33
1645680100000|2022-02-24 05:21:40|13191.1|13189.1|13194.9|13192.9|13194.9|13192.9|13190.9|13188.9|59
1645680110000|2022-02-24 05:21:50|13195|13193|13200.9|13198.9|13201.7|13199.7|13194.7|13192.7|146
1645680120000|2022-02-24 05:22:00|13201.6|13199.6|13200.6|13198.6|13204.2|13202.2|13197.6|13195.6|110
1645680130000|2022-02-24 05:22:10|13200.9|13198.9|13199.7|13197.7|13202.1|13200.1|13199.7|13197.7|35
1645680140000|2022-02-24 05:22:20|13199.6|13197.6|13195.7|13193.7|13199.7|13197.7|13195|13193|27
1645680150000|2022-02-24 05:22:30|13195.6|13193.6|13194.1|13192.1|13195.6|13193.6|13191.5|13189.5|31
1645680160000|2022-02-24 05:22:40|13194|13192|13193.1|13191.1|13194.4|13192.4|13191.2|13189.2|34
1645680170000|2022-02-24 05:22:50|13193|13191|13193.6|13191.6|13196|13194|13191.1|13189.1|52
1645680180000|2022-02-24 05:23:00|13193.5|13191.5|13196.4|13194.4|13199.6|13197.6|13193.5|13191.5|69
1645680190000|2022-02-24 05:23:10|13196.5|13194.5|13192.5|13190.5|13196.6|13194.6|13191.6|13189.6|70
1645680200000|2022-02-24 05:23:20|13193.7|13191.7|13195.1|13193.1|13195.9|13193.9|13192.6|13190.6|38
1645680210000|2022-02-24 05:23:30|13195|13193|13194.7|13192.7|13195.4|13193.4|13193.6|13191.6|44
1645680220000|2022-02-24 05:23:40|13194.6|13192.6|13194.9|13192.9|13197.9|13195.9|13194.6|13192.6|100
1645680230000|2022-02-24 05:23:50|13194.7|13192.7|13192.6|13190.6|13195.4|13193.4|13191.7|13189.7|28
1645680240000|2022-02-24 05:24:00|13193.2|13191.2|13194|13192|13194|13192|13189.4|13187.4|82
1645680250000|2022-02-24 05:24:10|13193.9|13191.9|13193.7|13191.7|13197.1|13195.1|13193.1|13191.1|94
1645680260000|2022-02-24 05:24:20|13193.9|13191.9|13193.5|13191.5|13194.4|13192.4|13193|13191|9
1645680270000|2022-02-24 05:24:30|13193.4|13191.4|13193.4|13191.4|13193.6|13191.6|13191.5|13189.5|29
1645680280000|2022-02-24 05:24:40|13193.2|13191.2|13194.1|13192.1|13195.5|13193.5|13192.9|13190.9|22
1645680290000|2022-02-24 05:24:50|13192.2|13190.2|13192.7|13190.7|13193.4|13191.4|13190.1|13188.1|39
1645680300000|2022-02-24 05:25:00|13193.4|13191.4|13194.1|13192.1|13195|13193|13192.6|13190.6|20
1645680310000|2022-02-24 05:25:10|13193.9|13191.9|13195.7|13193.7|13196.5|13194.5|13193|13191|21
1645680320000|2022-02-24 05:25:20|13196.6|13194.6|13197.1|13195.1|13199.5|13197.5|13196.6|13194.6|38
1645680330000|2022-02-24 05:25:30|13197.6|13195.6|13194.7|13192.7|13197.9|13195.9|13194.7|13192.7|40
1645680340000|2022-02-24 05:25:40|13194.9|13192.9|13196.1|13194.1|13196.5|13194.5|13193.7|13191.7|21
1645680350000|2022-02-24 05:25:50|13196.2|13194.2|13195.9|13193.9|13198.1|13196.1|13195|13193|25
1645680360000|2022-02-24 05:26:00|13195.7|13193.7|13197.7|13195.7|13198|13196|13193|13191|72
1645680370000|2022-02-24 05:26:10|13197.9|13195.9|13204|13202|13207.5|13205.5|13197.9|13195.9|148
1645680380000|2022-02-24 05:26:20|13204.1|13202.1|13206.4|13204.4|13206.4|13204.4|13202.1|13200.1|75
1645680390000|2022-02-24 05:26:30|13206.1|13204.1|13202.7|13200.7|13206.4|13204.4|13200.9|13198.9|64
1645680400000|2022-02-24 05:26:40|13202.9|13200.9|13208.6|13206.6|13209|13207|13202.9|13200.9|102
1645680410000|2022-02-24 05:26:50|13208.5|13206.5|13209.2|13207.2|13211.1|13209.1|13207.6|13205.6|73
1645680420000|2022-02-24 05:27:00|13209.4|13207.4|13207.7|13205.7|13211|13209|13203.4|13201.4|39
1645680430000|2022-02-24 05:27:10|13207.9|13205.9|13209.4|13207.4|13210.7|13208.7|13207.4|13205.4|50
1645680440000|2022-02-24 05:27:20|13210|13208|13210.7|13208.7|13210.9|13208.9|13209.9|13207.9|13
1645680450000|2022-02-24 05:27:30|13211.2|13209.2|13209.1|13207.1|13213.9|13211.9|13209.1|13207.1|62
1645680460000|2022-02-24 05:27:40|13209.2|13207.2|13204.2|13202.2|13209.2|13207.2|13204.1|13202.1|34
1645680470000|2022-02-24 05:27:50|13203.7|13201.7|13204.4|13202.4|13205.7|13203.7|13203|13201|34
1645680480000|2022-02-24 05:28:00|13205|13203|13204.9|13202.9|13206.6|13204.6|13201.6|13199.6|47
1645680490000|2022-02-24 05:28:10|13204.7|13202.7|13202.5|13200.5|13205.4|13203.4|13197.2|13195.2|175
1645680500000|2022-02-24 05:28:20|13201.9|13199.9|13201.7|13199.7|13204.5|13202.5|13201.1|13199.1|62
1645680510000|2022-02-24 05:28:30|13202|13200|13197.5|13195.5|13202|13200|13194.7|13192.7|110
1645680520000|2022-02-24 05:28:40|13197.6|13195.6|13197.2|13195.2|13199.1|13197.1|13196.1|13194.1|76
1645680530000|2022-02-24 05:28:50|13197.7|13195.7|13197.6|13195.6|13199.1|13197.1|13196.2|13194.2|70
1645680540000|2022-02-24 05:29:00|13197.4|13195.4|13197.9|13195.9|13198.9|13196.9|13194.4|13192.4|81
1645680550000|2022-02-24 05:29:10|13197.6|13195.6|13203.5|13201.5|13203.7|13201.7|13197.6|13195.6|129
1645680560000|2022-02-24 05:29:20|13203.4|13201.4|13195|13193|13203.7|13201.7|13193.6|13191.6|118
1645680570000|2022-02-24 05:29:30|13194.9|13192.9|13195.7|13193.7|13198.6|13196.6|13194.7|13192.7|132
1645680580000|2022-02-24 05:29:40|13195.5|13193.5|13197.4|13195.4|13198.9|13196.9|13193.9|13191.9|25
1645680590000|2022-02-24 05:29:50|13197.5|13195.5|13194.2|13192.2|13198.1|13196.1|13193|13191|78
1645680600000|2022-02-24 05:30:00|13194.1|13192.1|13194.6|13192.6|13198.4|13196.4|13194|13192|108
1645680610000|2022-02-24 05:30:10|13194.4|13192.4|13192.7|13190.7|13194.6|13192.6|13189.1|13187.1|106
1645680620000|2022-02-24 05:30:20|13192.6|13190.6|13191.6|13189.6|13192.7|13190.7|13190.2|13188.2|33
1645680630000|2022-02-24 05:30:30|13192.1|13190.1|13189.1|13187.1|13192.1|13190.1|13187.5|13185.5|130
1645680640000|2022-02-24 05:30:40|13189.2|13187.2|13188.9|13186.9|13191|13189|13188.9|13186.9|47
1645680650000|2022-02-24 05:30:50|13189.4|13187.4|13187.4|13185.4|13189.4|13187.4|13186.9|13184.9|30
1645680660000|2022-02-24 05:31:00|13187.5|13185.5|13185.5|13183.5|13188|13186|13181.1|13179.1|111
1645680670000|2022-02-24 05:31:10|13185.6|13183.6|13186.7|13184.7|13188|13186|13184.9|13182.9|34
1645680680000|2022-02-24 05:31:20|13186.9|13184.9|13185.9|13183.9|13187.9|13185.9|13185.6|13183.6|34
1645680690000|2022-02-24 05:31:30|13185.7|13183.7|13189.5|13187.5|13189.5|13187.5|13184.1|13182.1|97
1645680700000|2022-02-24 05:31:40|13189.6|13187.6|13189.4|13187.4|13189.9|13187.9|13187|13185|48
1645680710000|2022-02-24 05:31:50|13189.9|13187.9|13189.9|13187.9|13192.4|13190.4|13188.6|13186.6|115
1645680720000|2022-02-24 05:32:00|13190|13188|13185.1|13183.1|13192.6|13190.6|13184.9|13182.9|49
1645680730000|2022-02-24 05:32:10|13185|13183|13185.5|13183.5|13187.6|13185.6|13184|13182|21
1645680740000|2022-02-24 05:32:20|13185.6|13183.6|13180.2|13178.2|13188|13186|13180.1|13178.1|59
1645680750000|2022-02-24 05:32:30|13180.7|13178.7|13181.1|13179.1|13181.4|13179.4|13178.4|13176.4|54
1645680760000|2022-02-24 05:32:40|13181|13179|13183.1|13181.1|13183.1|13181.1|13175.2|13173.2|111
1645680770000|2022-02-24 05:32:50|13182.1|13180.1|13181.5|13179.5|13185.2|13183.2|13180.2|13178.2|71
1645680780000|2022-02-24 05:33:00|13182|13180|13177.2|13175.2|13182.1|13180.1|13175.6|13173.6|74
1645680790000|2022-02-24 05:33:10|13177.1|13175.1|13177.4|13175.4|13178.7|13176.7|13175.6|13173.6|42
1645680800000|2022-02-24 05:33:20|13177.6|13175.6|13169.2|13167.2|13177.6|13175.6|13168|13166|107
1645680810000|2022-02-24 05:33:30|13169.1|13167.1|13166.1|13164.1|13175.2|13173.2|13166.1|13164.1|128
1645680820000|2022-02-24 05:33:40|13166.2|13164.2|13166.5|13164.5|13170.4|13168.4|13163.9|13161.9|112
1645680830000|2022-02-24 05:33:50|13166|13164|13163.7|13161.7|13166.5|13164.5|13160.9|13158.9|103
1645680840000|2022-02-24 05:34:00|13163.9|13161.9|13164.4|13162.4|13165.7|13163.7|13163.1|13161.1|62
1645680850000|2022-02-24 05:34:10|13164.6|13162.6|13171.7|13169.7|13171.7|13169.7|13164.6|13162.6|105
1645680860000|2022-02-24 05:34:20|13171.2|13169.2|13171.2|13169.2|13171.9|13169.9|13169.4|13167.4|120
1645680870000|2022-02-24 05:34:30|13171.1|13169.1|13171|13169|13175.7|13173.7|13171|13169|121
1645680880000|2022-02-24 05:34:40|13171.1|13169.1|13164.1|13162.1|13171.2|13169.2|13162|13160|129
1645680890000|2022-02-24 05:34:50|13163.6|13161.6|13166.2|13164.2|13166.7|13164.7|13163.4|13161.4|37
1645680900000|2022-02-24 05:35:00|13167.6|13165.6|13163.9|13161.9|13168.6|13166.6|13161.5|13159.5|114
1645680910000|2022-02-24 05:35:10|13164.5|13162.5|13163.6|13161.6|13165.9|13163.9|13162.9|13160.9|97
1645680920000|2022-02-24 05:35:20|13163.4|13161.4|13170.9|13168.9|13174.7|13172.7|13163.1|13161.1|84
1645680930000|2022-02-24 05:35:30|13171.7|13169.7|13167.9|13165.9|13171.7|13169.7|13166.4|13164.4|123
1645680940000|2022-02-24 05:35:40|13168|13166|13171.7|13169.7|13171.7|13169.7|13167.9|13165.9|34
1645680950000|2022-02-24 05:35:50|13171.6|13169.6|13166.7|13164.7|13171.6|13169.6|13166.6|13164.6|31
1645680960000|2022-02-24 05:36:00|13167|13165|13164.4|13162.4|13167|13165|13164.1|13162.1|41
1645680970000|2022-02-24 05:36:10|13164.2|13162.2|13159.6|13157.6|13164.2|13162.2|13159|13157|74
1645680980000|2022-02-24 05:36:20|13159.5|13157.5|13159.6|13157.6|13161.5|13159.5|13159|13157|46
1645680990000|2022-02-24 05:36:30|13159.9|13157.9|13159.4|13157.4|13161.5|13159.5|13158.7|13156.7|72
1645681000000|2022-02-24 05:36:40|13159.2|13157.2|13150.1|13148.1|13159.2|13157.2|13149.4|13147.4|243
1645681010000|2022-02-24 05:36:50|13150|13148|13148.5|13146.5|13152.1|13150.1|13148.1|13146.1|118
1645681020000|2022-02-24 05:37:00|13148.9|13146.9|13148.4|13146.4|13150|13148|13147.5|13145.5|57
1645681030000|2022-02-24 05:37:10|13148.5|13146.5|13148|13146|13149.9|13147.9|13148|13146|33
1645681040000|2022-02-24 05:37:20|13147.9|13145.9|13150.7|13148.7|13151.2|13149.2|13147.6|13145.6|33
1645681050000|2022-02-24 05:37:30|13150.9|13148.9|13152.4|13150.4|13153.7|13151.7|13150|13148|33
1645681060000|2022-02-24 05:37:40|13153.1|13151.1|13151.6|13149.6|13154.7|13152.7|13150.1|13148.1|69
1645681070000|2022-02-24 05:37:50|13151.5|13149.5|13153.4|13151.4|13155.7|13153.7|13151.4|13149.4|46
1645681080000|2022-02-24 05:38:00|13153.5|13151.5|13150.1|13148.1|13153.6|13151.6|13148.7|13146.7|25
1645681090000|2022-02-24 05:38:10|13150|13148|13147.1|13145.1|13150|13148|13145.7|13143.7|76
1645681100000|2022-02-24 05:38:20|13147.2|13145.2|13146.2|13144.2|13147.2|13145.2|13143.5|13141.5|55
1645681110000|2022-02-24 05:38:30|13146.5|13144.5|13144.2|13142.2|13147.6|13145.6|13143.6|13141.6|40
1645681120000|2022-02-24 05:38:40|13144.1|13142.1|13147|13145|13148|13146|13143.7|13141.7|28
1645681130000|2022-02-24 05:38:50|13146.9|13144.9|13150|13148|13152.5|13150.5|13146.6|13144.6|51
1645681140000|2022-02-24 05:39:00|13150.6|13148.6|13148.4|13146.4|13150.9|13148.9|13146.4|13144.4|76
1645681150000|2022-02-24 05:39:10|13149.4|13147.4|13150.7|13148.7|13152|13150|13148.7|13146.7|66
1645681160000|2022-02-24 05:39:20|13150.6|13148.6|13147.4|13145.4|13153|13151|13147.4|13145.4|143
1645681170000|2022-02-24 05:39:30|13147.9|13145.9|13146.7|13144.7|13150.4|13148.4|13146.6|13144.6|33
1645681180000|2022-02-24 05:39:40|13146.6|13144.6|13146.4|13144.4|13147|13145|13145.6|13143.6|25
1645681190000|2022-02-24 05:39:50|13145.5|13143.5|13141.2|13139.2|13145.5|13143.5|13141.2|13139.2|83
1645681200000|2022-02-24 05:40:00|13141.9|13139.9|13147.4|13145.4|13147.9|13145.9|13141.9|13139.9|49
1645681210000|2022-02-24 05:40:10|13147.2|13145.2|13144.6|13142.6|13147.5|13145.5|13144.5|13142.5|30
1645681220000|2022-02-24 05:40:20|13144.7|13142.7|13148.2|13146.2|13149.6|13147.6|13144.6|13142.6|40
1645681230000|2022-02-24 05:40:30|13147.9|13145.9|13147.7|13145.7|13148.6|13146.6|13147.1|13145.1|17
1645681240000|2022-02-24 05:40:40|13148.4|13146.4|13147.4|13145.4|13149.1|13147.1|13146.2|13144.2|19
1645681250000|2022-02-24 05:40:50|13147.5|13145.5|13148.1|13146.1|13149.1|13147.1|13146.7|13144.7|79
1645681260000|2022-02-24 05:41:00|13148|13146|13154.1|13152.1|13154.7|13152.7|13148|13146|54
1645681270000|2022-02-24 05:41:10|13154.2|13152.2|13152|13150|13155.2|13153.2|13152|13150|31
1645681280000|2022-02-24 05:41:20|13152.1|13150.1|13154.1|13152.1|13154.9|13152.9|13152.1|13150.1|38
1645681290000|2022-02-24 05:41:30|13153.6|13151.6|13152.7|13150.7|13155|13153|13152.4|13150.4|29
1645681300000|2022-02-24 05:41:40|13152.9|13150.9|13152.9|13150.9|13153.2|13151.2|13151.4|13149.4|9
1645681310000|2022-02-24 05:41:50|13153|13151|13149.5|13147.5|13153.2|13151.2|13148.9|13146.9|31
1645681320000|2022-02-24 05:42:00|13149.2|13147.2|13157|13155|13159.1|13157.1|13149.2|13147.2|127
1645681330000|2022-02-24 05:42:10|13156.9|13154.9|13161.5|13159.5|13162|13160|13156.1|13154.1|64
1645681340000|2022-02-24 05:42:20|13161.7|13159.7|13160.7|13158.7|13162.5|13160.5|13160|13158|65
1645681350000|2022-02-24 05:42:30|13160.9|13158.9|13163.1|13161.1|13164|13162|13156.9|13154.9|115
1645681360000|2022-02-24 05:42:40|13163.4|13161.4|13162.4|13160.4|13165.4|13163.4|13162.4|13160.4|38
1645681370000|2022-02-24 05:42:50|13164.2|13162.2|13158.7|13156.7|13164.4|13162.4|13158.6|13156.6|45
1645681380000|2022-02-24 05:43:00|13160.1|13158.1|13160|13158|13161.2|13159.2|13158.5|13156.5|26
1645681390000|2022-02-24 05:43:10|13159.9|13157.9|13160.5|13158.5|13161.7|13159.7|13159.4|13157.4|17
1645681400000|2022-02-24 05:43:20|13160.1|13158.1|13157.9|13155.9|13160.5|13158.5|13157.4|13155.4|25
1645681410000|2022-02-24 05:43:30|13158|13156|13156.4|13154.4|13158.1|13156.1|13155.2|13153.2|36
1645681420000|2022-02-24 05:43:40|13156.2|13154.2|13157.7|13155.7|13159.2|13157.2|13156|13154|25
1645681430000|2022-02-24 05:43:50|13157.9|13155.9|13156.7|13154.7|13157.9|13155.9|13154.7|13152.7|62
1645681440000|2022-02-24 05:44:00|13157.5|13155.5|13160.7|13158.7|13164.1|13162.1|13157.4|13155.4|44
1645681450000|2022-02-24 05:44:10|13160.6|13158.6|13160.7|13158.7|13165.6|13163.6|13160.4|13158.4|94
1645681460000|2022-02-24 05:44:20|13160.5|13158.5|13160.7|13158.7|13162|13160|13160.5|13158.5|5
1645681470000|2022-02-24 05:44:30|13160.6|13158.6|13159.9|13157.9|13160.9|13158.9|13159.6|13157.6|5
1645681480000|2022-02-24 05:44:40|13159.7|13157.7|13160.1|13158.1|13160.4|13158.4|13158.4|13156.4|12
1645681490000|2022-02-24 05:44:50|13160|13158|13168.5|13166.5|13170.9|13168.9|13160|13158|86
1645681500000|2022-02-24 05:45:00|13168.6|13166.6|13164.5|13162.5|13168.6|13166.6|13163.1|13161.1|34
1645681510000|2022-02-24 05:45:10|13164|13162|13163.4|13161.4|13164|13162|13160.4|13158.4|25
1645681520000|2022-02-24 05:45:20|13163.5|13161.5|13164|13162|13165.5|13163.5|13163.2|13161.2|14
1645681530000|2022-02-24 05:45:30|13163.9|13161.9|13165|13163|13165.4|13163.4|13161.4|13159.4|51
1645681540000|2022-02-24 05:45:40|13165.1|13163.1|13169.2|13167.2|13169.7|13167.7|13164.4|13162.4|47
1645681550000|2022-02-24 05:45:50|13169.4|13167.4|13165.9|13163.9|13170|13168|13165|13163|44
1645681560000|2022-02-24 05:46:00|13166.4|13164.4|13168.1|13166.1|13168.1|13166.1|13165.7|13163.7|15
1645681570000|2022-02-24 05:46:10|13167.9|13165.9|13174|13172|13174|13172|13167.5|13165.5|73
1645681580000|2022-02-24 05:46:20|13173.9|13171.9|13173.6|13171.6|13174|13172|13171.1|13169.1|29
1645681590000|2022-02-24 05:46:30|13172.2|13170.2|13173|13171|13175.2|13173.2|13172.2|13170.2|44
1645681600000|2022-02-24 05:46:40|13173.1|13171.1|13175.5|13173.5|13179|13177|13173|13171|71
1645681610000|2022-02-24 05:46:50|13175.4|13173.4|13173.5|13171.5|13176.1|13174.1|13173|13171|14
1645681620000|2022-02-24 05:47:00|13173.6|13171.6|13174.6|13172.6|13175.5|13173.5|13171.2|13169.2|21
1645681630000|2022-02-24 05:47:10|13175.4|13173.4|13178|13176|13178.1|13176.1|13175.4|13173.4|16
1645681640000|2022-02-24 05:47:20|13178.1|13176.1|13177.6|13175.6|13179.1|13177.1|13176.6|13174.6|27
1645681650000|2022-02-24 05:47:30|13177.5|13175.5|13180.9|13178.9|13180.9|13178.9|13176.7|13174.7|43
1645681660000|2022-02-24 05:47:40|13180.7|13178.7|13176|13174|13180.7|13178.7|13173.7|13171.7|54
1645681670000|2022-02-24 05:47:50|13177|13175|13177.4|13175.4|13179.7|13177.7|13176.2|13174.2|27
1645681680000|2022-02-24 05:48:00|13177.2|13175.2|13168.1|13166.1|13177.2|13175.2|13167.4|13165.4|67
1645681690000|2022-02-24 05:48:10|13168.2|13166.2|13168.5|13166.5|13171.5|13169.5|13168.1|13166.1|31
1645681700000|2022-02-24 05:48:20|13167.7|13165.7|13168.1|13166.1|13171|13169|13167.4|13165.4|24
1645681710000|2022-02-24 05:48:30|13168|13166|13167.2|13165.2|13169.6|13167.6|13165.9|13163.9|31
1645681720000|2022-02-24 05:48:40|13167|13165|13168.2|13166.2|13168.4|13166.4|13166|13164|18
1645681730000|2022-02-24 05:48:50|13168.1|13166.1|13168.4|13166.4|13168.7|13166.7|13166.4|13164.4|8
1645681740000|2022-02-24 05:49:00|13168.2|13166.2|13165.4|13163.4|13169.5|13167.5|13164.9|13162.9|30
1645681750000|2022-02-24 05:49:10|13164.9|13162.9|13162|13160|13164.9|13162.9|13161.1|13159.1|59
1645681760000|2022-02-24 05:49:20|13161.9|13159.9|13160.7|13158.7|13163.7|13161.7|13160.7|13158.7|30
1645681770000|2022-02-24 05:49:30|13160.6|13158.6|13158|13156|13161.2|13159.2|13155.6|13153.6|86
1645681780000|2022-02-24 05:49:40|13158.1|13156.1|13158.5|13156.5|13158.7|13156.7|13154.2|13152.2|43
1645681790000|2022-02-24 05:49:50|13158.4|13156.4|13158.7|13156.7|13159.6|13157.6|13157.1|13155.1|19
1645681800000|2022-02-24 05:50:00|13159|13157|13160.9|13158.9|13160.9|13158.9|13156.1|13154.1|37
1645681810000|2022-02-24 05:50:10|13161.2|13159.2|13157.4|13155.4|13162.5|13160.5|13156.7|13154.7|27
1645681820000|2022-02-24 05:50:20|13158.1|13156.1|13157.7|13155.7|13158.4|13156.4|13156.6|13154.6|11
1645681830000|2022-02-24 05:50:30|13157.6|13155.6|13159.6|13157.6|13160.1|13158.1|13156.1|13154.1|6
1645681840000|2022-02-24 05:50:40|13159.5|13157.5|13154.6|13152.6|13159.6|13157.6|13152.2|13150.2|49
1645681850000|2022-02-24 05:50:50|13154.7|13152.7|13156.7|13154.7|13157.2|13155.2|13154|13152|30
1645681860000|2022-02-24 05:51:00|13156.9|13154.9|13160.1|13158.1|13160.1|13158.1|13156.6|13154.6|10
1645681870000|2022-02-24 05:51:10|13160|13158|13159.7|13157.7|13160.6|13158.6|13159.5|13157.5|8
1645681880000|2022-02-24 05:51:20|13159.9|13157.9|13161.2|13159.2|13161.5|13159.5|13159.9|13157.9|12
1645681890000|2022-02-24 05:51:30|13161|13159|13163.7|13161.7|13164.1|13162.1|13161|13159|34
1645681900000|2022-02-24 05:51:40|13163.5|13161.5|13162.5|13160.5|13164.2|13162.2|13162.5|13160.5|20
1645681910000|2022-02-24 05:51:50|13162.4|13160.4|13162.7|13160.7|13164.6|13162.6|13162.1|13160.1|30
1645681920000|2022-02-24 05:52:00|13162.6|13160.6|13162.7|13160.7|13165.4|13163.4|13159.7|13157.7|31
1645681930000|2022-02-24 05:52:10|13162.6|13160.6|13165.6|13163.6|13166.6|13164.6|13161.7|13159.7|47
1645681940000|2022-02-24 05:52:20|13164.9|13162.9|13161.2|13159.2|13165.1|13163.1|13160|13158|15
1645681950000|2022-02-24 05:52:30|13161.9|13159.9|13178.9|13176.9|13180.7|13178.7|13160.5|13158.5|143
1645681960000|2022-02-24 05:52:40|13179|13177|13175.4|13173.4|13182.4|13180.4|13175.4|13173.4|46
1645681970000|2022-02-24 05:52:50|13175.5|13173.5|13179.4|13177.4|13180.1|13178.1|13173.9|13171.9|68
1645681980000|2022-02-24 05:53:00|13178.9|13176.9|13177.6|13175.6|13178.9|13176.9|13175.2|13173.2|35
1645681990000|2022-02-24 05:53:10|13177.9|13175.9|13179.6|13177.6|13180.1|13178.1|13175.1|13173.1|31
1645682000000|2022-02-24 05:53:20|13178.6|13176.6|13176.2|13174.2|13179.4|13177.4|13173.9|13171.9|83
1645682010000|2022-02-24 05:53:30|13175.9|13173.9|13178.7|13176.7|13179.5|13177.5|13175.9|13173.9|17
1645682020000|2022-02-24 05:53:40|13178.9|13176.9|13177.6|13175.6|13178.9|13176.9|13176.2|13174.2|23
1645682030000|2022-02-24 05:53:50|13177.7|13175.7|13192.6|13190.6|13192.9|13190.9|13177.7|13175.7|145
1645682040000|2022-02-24 05:54:00|13192.7|13190.7|13190|13188|13196.2|13194.2|13187.1|13185.1|106
1645682050000|2022-02-24 05:54:10|13189.9|13187.9|13185|13183|13191.5|13189.5|13183.4|13181.4|46
1645682060000|2022-02-24 05:54:20|13185.1|13183.1|13183.6|13181.6|13186|13184|13183.6|13181.6|20
1645682070000|2022-02-24 05:54:30|13183.9|13181.9|13188|13186|13188|13186|13183.6|13181.6|29
1645682080000|2022-02-24 05:54:40|13188.1|13186.1|13188.1|13186.1|13191.4|13189.4|13185.7|13183.7|50
1645682090000|2022-02-24 05:54:50|13188.2|13186.2|13190.2|13188.2|13190.2|13188.2|13184.9|13182.9|89
1645682100000|2022-02-24 05:55:00|13190.4|13188.4|13188.5|13186.5|13190.9|13188.9|13187|13185|39
1645682110000|2022-02-24 05:55:10|13188.4|13186.4|13190|13188|13191.4|13189.4|13187.5|13185.5|42
1645682120000|2022-02-24 05:55:20|13189.5|13187.5|13188.6|13186.6|13191.2|13189.2|13188.2|13186.2|31
1645682130000|2022-02-24 05:55:30|13188.5|13186.5|13189.4|13187.4|13190.4|13188.4|13184.1|13182.1|58
1645682140000|2022-02-24 05:55:40|13189.5|13187.5|13187.5|13185.5|13190.2|13188.2|13187|13185|21
1645682150000|2022-02-24 05:55:50|13187.4|13185.4|13186.1|13184.1|13188.5|13186.5|13185.2|13183.2|8
1645682160000|2022-02-24 05:56:00|13186.2|13184.2|13185.4|13183.4|13188.2|13186.2|13183.7|13181.7|20
1645682170000|2022-02-24 05:56:10|13185|13183|13188.4|13186.4|13188.4|13186.4|13184.5|13182.5|23
1645682180000|2022-02-24 05:56:20|13187.9|13185.9|13185.4|13183.4|13187.9|13185.9|13184.7|13182.7|32
1645682190000|2022-02-24 05:56:30|13185.5|13183.5|13187.6|13185.6|13189.4|13187.4|13183.2|13181.2|34
1645682200000|2022-02-24 05:56:40|13187.2|13185.2|13188.5|13186.5|13189|13187|13187.2|13185.2|9
1645682210000|2022-02-24 05:56:50|13188.4|13186.4|13193.4|13191.4|13195.1|13193.1|13187.9|13185.9|31
1645682220000|2022-02-24 05:57:00|13193.2|13191.2|13194.5|13192.5|13197.2|13195.2|13192|13190|93
1645682230000|2022-02-24 05:57:10|13194.6|13192.6|13196.4|13194.4|13197.2|13195.2|13193.9|13191.9|38
1645682240000|2022-02-24 05:57:20|13195.9|13193.9|13195.4|13193.4|13195.9|13193.9|13191.7|13189.7|41
1645682250000|2022-02-24 05:57:30|13195.2|13193.2|13191.7|13189.7|13195.2|13193.2|13190.2|13188.2|30
1645682260000|2022-02-24 05:57:40|13191.4|13189.4|13191.5|13189.5|13192.4|13190.4|13191|13189|11
1645682270000|2022-02-24 05:57:50|13191.4|13189.4|13187.2|13185.2|13191.4|13189.4|13187|13185|31
1645682280000|2022-02-24 05:58:00|13187|13185|13187.6|13185.6|13189.5|13187.5|13185.7|13183.7|30
1645682290000|2022-02-24 05:58:10|13187.4|13185.4|13187.6|13185.6|13187.6|13185.6|13183.4|13181.4|71
1645682300000|2022-02-24 05:58:20|13187.7|13185.7|13186|13184|13188.2|13186.2|13184|13182|38
1645682310000|2022-02-24 05:58:30|13185.9|13183.9|13184.5|13182.5|13187.7|13185.7|13184.5|13182.5|37
1645682320000|2022-02-24 05:58:40|13185|13183|13182.7|13180.7|13185|13183|13180.2|13178.2|64
1645682330000|2022-02-24 05:58:50|13182.6|13180.6|13187.6|13185.6|13187.7|13185.7|13182.6|13180.6|50
1645682340000|2022-02-24 05:59:00|13187.7|13185.7|13187.9|13185.9|13188.5|13186.5|13185.6|13183.6|45
1645682350000|2022-02-24 05:59:10|13188.1|13186.1|13184.6|13182.6|13188.9|13186.9|13183|13181|92
1645682360000|2022-02-24 05:59:20|13184.9|13182.9|13184|13182|13189.1|13187.1|13183.6|13181.6|47
1645682370000|2022-02-24 05:59:30|13184.1|13182.1|13173.4|13171.4|13185.6|13183.6|13172.7|13170.7|128
1645682380000|2022-02-24 05:59:40|13174.4|13172.4|13175.2|13173.2|13178.7|13176.7|13174.1|13172.1|47
1645682390000|2022-02-24 05:59:50|13174.9|13172.9|13175|13173|13176.6|13174.6|13172.9|13170.9|37
1645682400000|2022-02-24 06:00:00|13175.1|13173.1|13192|13190|13201.2|13199.2|13171.6|13169.6|533
1645682410000|2022-02-24 06:00:10|13192.1|13190.1|13191.5|13189.5|13193.9|13191.9|13189.9|13187.9|29
1645682420000|2022-02-24 06:00:20|13191|13189|13190.5|13188.5|13191|13189|13188.1|13186.1|34
1645682430000|2022-02-24 06:00:30|13190.4|13188.4|13189.7|13187.7|13195.1|13193.1|13189.7|13187.7|19
1645682440000|2022-02-24 06:00:40|13189.6|13187.6|13190.7|13188.7|13191.7|13189.7|13181.5|13179.5|119
1645682450000|2022-02-24 06:00:50|13190.6|13188.6|13189.4|13187.4|13191.1|13189.1|13187.9|13185.9|25
1645682460000|2022-02-24 06:01:00|13189.5|13187.5|13196.1|13194.1|13197.4|13195.4|13189.5|13187.5|52
1645682470000|2022-02-24 06:01:10|13195.7|13193.7|13192.9|13190.9|13195.9|13193.9|13192.7|13190.7|23
1645682480000|2022-02-24 06:01:20|13191|13189|13190.6|13188.6|13193.1|13191.1|13189.1|13187.1|17
1645682490000|2022-02-24 06:01:30|13190.5|13188.5|13191.4|13189.4|13191.7|13189.7|13188.6|13186.6|13
1645682500000|2022-02-24 06:01:40|13191|13189|13193.6|13191.6|13194|13192|13189.6|13187.6|19
1645682510000|2022-02-24 06:01:50|13194.6|13192.6|13192.4|13190.4|13195.5|13193.5|13190.1|13188.1|23
1645682520000|2022-02-24 06:02:00|13192.2|13190.2|13182.9|13180.9|13192.2|13190.2|13181|13179|103
1645682530000|2022-02-24 06:02:10|13183|13181|13182.7|13180.7|13186.4|13184.4|13182.4|13180.4|36
1645682540000|2022-02-24 06:02:20|13183.4|13181.4|13184.7|13182.7|13188.4|13186.4|13182.5|13180.5|37
1645682550000|2022-02-24 06:02:30|13184.6|13182.6|13181|13179|13184.6|13182.6|13180.9|13178.9|52
1645682560000|2022-02-24 06:02:40|13182.1|13180.1|13186.9|13184.9|13187.6|13185.6|13181.5|13179.5|49
1645682570000|2022-02-24 06:02:50|13186.7|13184.7|13187.5|13185.5|13190.2|13188.2|13186.4|13184.4|95
1645682580000|2022-02-24 06:03:00|13186.2|13184.2|13192.2|13190.2|13192.9|13190.9|13184.5|13182.5|25
1645682590000|2022-02-24 06:03:10|13192.1|13190.1|13197.6|13195.6|13199.1|13197.1|13189.9|13187.9|98
1645682600000|2022-02-24 06:03:20|13198.4|13196.4|13197|13195|13198.7|13196.7|13197|13195|40
1645682610000|2022-02-24 06:03:30|13196.9|13194.9|13198.6|13196.6|13200|13198|13196.6|13194.6|41
1645682620000|2022-02-24 06:03:40|13198.5|13196.5|13196.5|13194.5|13200|13198|13196|13194|32
1645682630000|2022-02-24 06:03:50|13195.7|13193.7|13199.6|13197.6|13199.6|13197.6|13195.1|13193.1|32
1645682640000|2022-02-24 06:04:00|13199.9|13197.9|13200.7|13198.7|13201.5|13199.5|13199.4|13197.4|28
1645682650000|2022-02-24 06:04:10|13200.9|13198.9|13196.9|13194.9|13201.6|13199.6|13192.6|13190.6|58
1645682660000|2022-02-24 06:04:20|13197.4|13195.4|13201.4|13199.4|13201.4|13199.4|13197.2|13195.2|25
1645682670000|2022-02-24 06:04:30|13200.4|13198.4|13204.5|13202.5|13205.2|13203.2|13200.4|13198.4|54
1645682680000|2022-02-24 06:04:40|13204.7|13202.7|13204.2|13202.2|13205.5|13203.5|13200.1|13198.1|51
1645682690000|2022-02-24 06:04:50|13204.1|13202.1|13200.7|13198.7|13204.9|13202.9|13199.9|13197.9|38
1645682700000|2022-02-24 06:05:00|13201.2|13199.2|13200.7|13198.7|13202|13200|13196.6|13194.6|44
1645682710000|2022-02-24 06:05:10|13200.9|13198.9|13201|13199|13202.1|13200.1|13197.9|13195.9|33
1645682720000|2022-02-24 06:05:20|13200.2|13198.2|13202|13200|13203.6|13201.6|13200|13198|33
1645682730000|2022-02-24 06:05:30|13202.1|13200.1|13210.2|13208.2|13210.5|13208.5|13202.1|13200.1|174
1645682740000|2022-02-24 06:05:40|13210.4|13208.4|13208.6|13206.6|13213|13211|13208.5|13206.5|97
1645682750000|2022-02-24 06:05:50|13208.5|13206.5|13205.4|13203.4|13208.5|13206.5|13203.2|13201.2|33
1645682760000|2022-02-24 06:06:00|13205.5|13203.5|13199.1|13197.1|13206.5|13204.5|13197.2|13195.2|113
1645682770000|2022-02-24 06:06:10|13199|13197|13198.1|13196.1|13199.6|13197.6|13197.1|13195.1|47
1645682780000|2022-02-24 06:06:20|13198.2|13196.2|13193.9|13191.9|13199.5|13197.5|13193.9|13191.9|32
1645682790000|2022-02-24 06:06:30|13193.5|13191.5|13193|13191|13194.6|13192.6|13190.4|13188.4|41
1645682800000|2022-02-24 06:06:40|13192.9|13190.9|13194|13192|13194|13192|13191.6|13189.6|22
1645682810000|2022-02-24 06:06:50|13193.9|13191.9|13197|13195|13197.5|13195.5|13193.7|13191.7|19
1645682820000|2022-02-24 06:07:00|13197.1|13195.1|13200.9|13198.9|13201.7|13199.7|13196.5|13194.5|79
1645682830000|2022-02-24 06:07:10|13201|13199|13198.1|13196.1|13201.9|13199.9|13198.1|13196.1|12
1645682840000|2022-02-24 06:07:20|13198.7|13196.7|13201.1|13199.1|13201.7|13199.7|13198.7|13196.7|16
1645682850000|2022-02-24 06:07:30|13201.2|13199.2|13202.4|13200.4|13204.4|13202.4|13201.2|13199.2|32
1645682860000|2022-02-24 06:07:40|13202.6|13200.6|13202.2|13200.2|13202.6|13200.6|13200|13198|9
1645682870000|2022-02-24 06:07:50|13202.1|13200.1|13200.2|13198.2|13203.1|13201.1|13199.7|13197.7|18
1645682880000|2022-02-24 06:08:00|13199.9|13197.9|13206.7|13204.7|13207.9|13205.9|13199.4|13197.4|36
1645682890000|2022-02-24 06:08:10|13206.9|13204.9|13209.2|13207.2|13210|13208|13206.9|13204.9|35
1645682900000|2022-02-24 06:08:20|13209.5|13207.5|13211.9|13209.9|13212.6|13210.6|13209.1|13207.1|45
1645682910000|2022-02-24 06:08:30|13212|13210|13209.1|13207.1|13212|13210|13208.7|13206.7|27
1645682920000|2022-02-24 06:08:40|13209.2|13207.2|13210.7|13208.7|13211.2|13209.2|13208.7|13206.7|23
1645682930000|2022-02-24 06:08:50|13210.9|13208.9|13213.2|13211.2|13213.9|13211.9|13210.9|13208.9|34
1645682940000|2022-02-24 06:09:00|13213.1|13211.1|13213.7|13211.7|13215|13213|13212.6|13210.6|56
1645682950000|2022-02-24 06:09:10|13213.4|13211.4|13209.1|13207.1|13213.4|13211.4|13209.1|13207.1|25
1645682960000|2022-02-24 06:09:20|13208.9|13206.9|13215.4|13213.4|13215.4|13213.4|13208.9|13206.9|45
1645682970000|2022-02-24 06:09:30|13215.5|13213.5|13213|13211|13216.1|13214.1|13210.7|13208.7|35
1645682980000|2022-02-24 06:09:40|13213.1|13211.1|13213.6|13211.6|13214.1|13212.1|13210.9|13208.9|28
1645682990000|2022-02-24 06:09:50|13213.5|13211.5|13213.7|13211.7|13214|13212|13210|13208|49
1645683000000|2022-02-24 06:10:00|13213.6|13211.6|13208.7|13206.7|13214.2|13212.2|13208.2|13206.2|51
1645683010000|2022-02-24 06:10:10|13208.6|13206.6|13208.5|13206.5|13209.7|13207.7|13207.6|13205.6|31
1645683020000|2022-02-24 06:10:20|13208.1|13206.1|13205.1|13203.1|13208.9|13206.9|13204|13202|34
1645683030000|2022-02-24 06:10:30|13205.2|13203.2|13205.6|13203.6|13208.5|13206.5|13204.2|13202.2|25
1645683040000|2022-02-24 06:10:40|13205.4|13203.4|13203.4|13201.4|13206.5|13204.5|13202.6|13200.6|65
1645683050000|2022-02-24 06:10:50|13203.6|13201.6|13205.9|13203.9|13206.6|13204.6|13200|13198|58
1645683060000|2022-02-24 06:11:00|13206.1|13204.1|13201.1|13199.1|13206.7|13204.7|13201|13199|31
1645683070000|2022-02-24 06:11:10|13201|13199|13204.7|13202.7|13205|13203|13199.7|13197.7|31
1645683080000|2022-02-24 06:11:20|13204.1|13202.1|13205.5|13203.5|13206.4|13204.4|13204|13202|14
1645683090000|2022-02-24 06:11:30|13205.4|13203.4|13203.9|13201.9|13205.4|13203.4|13203.2|13201.2|10
1645683100000|2022-02-24 06:11:40|13204|13202|13208.1|13206.1|13208.5|13206.5|13204|13202|30
1645683110000|2022-02-24 06:11:50|13207.9|13205.9|13208.1|13206.1|13208.5|13206.5|13207.9|13205.9|2
1645683120000|2022-02-24 06:12:00|13208.6|13206.6|13208.9|13206.9|13209|13207|13207.4|13205.4|16
1645683130000|2022-02-24 06:12:10|13209|13207|13207.5|13205.5|13209.1|13207.1|13205.4|13203.4|15
1645683140000|2022-02-24 06:12:20|13207.4|13205.4|13208.6|13206.6|13209.2|13207.2|13207.2|13205.2|11
1645683150000|2022-02-24 06:12:30|13208.5|13206.5|13203.7|13201.7|13208.5|13206.5|13203.7|13201.7|17
1645683160000|2022-02-24 06:12:40|13204.6|13202.6|13204.6|13202.6|13205.4|13203.4|13204.1|13202.1|14
1645683170000|2022-02-24 06:12:50|13204.9|13202.9|13204.1|13202.1|13205.4|13203.4|13203|13201|55
1645683180000|2022-02-24 06:13:00|13203.5|13201.5|13207.1|13205.1|13208.1|13206.1|13201|13199|120
1645683190000|2022-02-24 06:13:10|13207.2|13205.2|13210|13208|13210.1|13208.1|13207|13205|31
1645683200000|2022-02-24 06:13:20|13210.1|13208.1|13205.6|13203.6|13210.1|13208.1|13205.4|13203.4|31
1645683210000|2022-02-24 06:13:30|13205.5|13203.5|13204.1|13202.1|13205.6|13203.6|13202.1|13200.1|15
1645683220000|2022-02-24 06:13:40|13204.2|13202.2|13201.6|13199.6|13204.2|13202.2|13201.6|13199.6|11
1645683230000|2022-02-24 06:13:50|13201.7|13199.7|13200.6|13198.6|13204.9|13202.9|13200.2|13198.2|83
1645683240000|2022-02-24 06:14:00|13200.5|13198.5|13196|13194|13200.5|13198.5|13195.4|13193.4|60
1645683250000|2022-02-24 06:14:10|13196.1|13194.1|13196.5|13194.5|13197.4|13195.4|13193.4|13191.4|35
1645683260000|2022-02-24 06:14:20|13196.9|13194.9|13196.2|13194.2|13198.2|13196.2|13195|13193|33
1645683270000|2022-02-24 06:14:30|13196|13194|13194.7|13192.7|13196|13194|13192|13190|35
1645683280000|2022-02-24 06:14:40|13196.1|13194.1|13188.7|13186.7|13196.1|13194.1|13184.2|13182.2|166
1645683290000|2022-02-24 06:14:50|13188.6|13186.6|13193|13191|13193.4|13191.4|13188.6|13186.6|45
1645683300000|2022-02-24 06:15:00|13193.6|13191.6|13185.2|13183.2|13197.4|13195.4|13184.6|13182.6|151
1645683310000|2022-02-24 06:15:10|13186.1|13184.1|13184.1|13182.1|13188.4|13186.4|13180.7|13178.7|96
1645683320000|2022-02-24 06:15:20|13184|13182|13177.1|13175.1|13184|13182|13176.4|13174.4|54
1645683330000|2022-02-24 06:15:30|13176.9|13174.9|13183.7|13181.7|13185.2|13183.2|13176.9|13174.9|54
1645683340000|2022-02-24 06:15:40|13183.6|13181.6|13185.1|13183.1|13188.2|13186.2|13183|13181|36
1645683350000|2022-02-24 06:15:50|13185.4|13183.4|13188.2|13186.2|13191.1|13189.1|13185.1|13183.1|26
1645683360000|2022-02-24 06:16:00|13188.4|13186.4|13198.1|13196.1|13198.1|13196.1|13188.1|13186.1|23
1645683370000|2022-02-24 06:16:10|13198.2|13196.2|13201.5|13199.5|13202|13200|13197.9|13195.9|46
1645683380000|2022-02-24 06:16:20|13201.1|13199.1|13223.9|13221.9|13224.5|13222.5|13199.7|13197.7|412
1645683390000|2022-02-24 06:16:30|13224|13222|13220.6|13218.6|13226.4|13224.4|13219.5|13217.5|138
1645683400000|2022-02-24 06:16:40|13220.5|13218.5|13219|13217|13222.6|13220.6|13218.1|13216.1|91
1645683410000|2022-02-24 06:16:50|13218.9|13216.9|13221.1|13219.1|13221.2|13219.2|13217.2|13215.2|28
1645683420000|2022-02-24 06:17:00|13221|13219|13224.4|13222.4|13224.4|13222.4|13220.6|13218.6|69
1645683430000|2022-02-24 06:17:10|13224|13222|13222.1|13220.1|13232|13230|13221.7|13219.7|256
1645683440000|2022-02-24 06:17:20|13222.6|13220.6|13211|13209|13222.6|13220.6|13209.7|13207.7|133
1645683450000|2022-02-24 06:17:30|13210.9|13208.9|13214.2|13212.2|13215.4|13213.4|13210.1|13208.1|48
1645683460000|2022-02-24 06:17:40|13214.4|13212.4|13212.2|13210.2|13214.5|13212.5|13209.1|13207.1|31
1645683470000|2022-02-24 06:17:50|13211.1|13209.1|13206.1|13204.1|13211.7|13209.7|13205.1|13203.1|55
1645683480000|2022-02-24 06:18:00|13206.2|13204.2|13206|13204|13206.2|13204.2|13204.7|13202.7|32
1645683490000|2022-02-24 06:18:10|13206.1|13204.1|13205.6|13203.6|13207.9|13205.9|13204.7|13202.7|25
1645683500000|2022-02-24 06:18:20|13205.5|13203.5|13202.2|13200.2|13206.4|13204.4|13201|13199|55
1645683510000|2022-02-24 06:18:30|13203.6|13201.6|13202.9|13200.9|13204.2|13202.2|13202|13200|27
1645683520000|2022-02-24 06:18:40|13203|13201|13202.5|13200.5|13203.4|13201.4|13201.9|13199.9|22
1645683530000|2022-02-24 06:18:50|13202.2|13200.2|13203|13201|13203.7|13201.7|13202.2|13200.2|12
1645683540000|2022-02-24 06:19:00|13203.4|13201.4|13206.4|13204.4|13208|13206|13203.4|13201.4|125
1645683550000|2022-02-24 06:19:10|13207.9|13205.9|13209.1|13207.1|13209.4|13207.4|13205.7|13203.7|57
1645683560000|2022-02-24 06:19:20|13209.2|13207.2|13205.7|13203.7|13212.4|13210.4|13204|13202|57
1645683570000|2022-02-24 06:19:30|13205.9|13203.9|13204.2|13202.2|13208.6|13206.6|13204.2|13202.2|28
1645683580000|2022-02-24 06:19:40|13204.4|13202.4|13205.1|13203.1|13206|13204|13199.9|13197.9|53
1645683590000|2022-02-24 06:19:50|13204.2|13202.2|13203.1|13201.1|13204.7|13202.7|13201.5|13199.5|32
1645683600000|2022-02-24 06:20:00|13202.9|13200.9|13200|13198|13204.2|13202.2|13200|13198|33
1645683610000|2022-02-24 06:20:10|13199.9|13197.9|13194.9|13192.9|13200.2|13198.2|13193.2|13191.2|88
1645683620000|2022-02-24 06:20:20|13195.2|13193.2|13191.4|13189.4|13196.2|13194.2|13191.2|13189.2|62
1645683630000|2022-02-24 06:20:30|13190.7|13188.7|13196.2|13194.2|13197.4|13195.4|13190.5|13188.5|73
1645683640000|2022-02-24 06:20:40|13196.5|13194.5|13184.9|13182.9|13196.5|13194.5|13184.2|13182.2|80
1645683650000|2022-02-24 06:20:50|13185.4|13183.4|13184.6|13182.6|13189.6|13187.6|13184.6|13182.6|44
1645683660000|2022-02-24 06:21:00|13185.4|13183.4|13188.6|13186.6|13189.4|13187.4|13185|13183|24
1645683670000|2022-02-24 06:21:10|13188|13186|13191|13189|13191|13189|13187.9|13185.9|49
1645683680000|2022-02-24 06:21:20|13191.1|13189.1|13186.9|13184.9|13192.5|13190.5|13186.7|13184.7|34
1645683690000|2022-02-24 06:21:30|13187.6|13185.6|13184.9|13182.9|13187.6|13185.6|13183|13181|32
1645683700000|2022-02-24 06:21:40|13185.1|13183.1|13188.5|13186.5|13188.7|13186.7|13183.4|13181.4|35
1645683710000|2022-02-24 06:21:50|13188.4|13186.4|13184.7|13182.7|13188.4|13186.4|13184.6|13182.6|25
1645683720000|2022-02-24 06:22:00|13184.1|13182.1|13184.9|13182.9|13186.1|13184.1|13183.6|13181.6|25
1645683730000|2022-02-24 06:22:10|13184.6|13182.6|13179.1|13177.1|13184.7|13182.7|13178.5|13176.5|47
1645683740000|2022-02-24 06:22:20|13179.2|13177.2|13183.5|13181.5|13184|13182|13178.5|13176.5|36
1645683750000|2022-02-24 06:22:30|13183.6|13181.6|13188.5|13186.5|13190|13188|13183.6|13181.6|68
1645683760000|2022-02-24 06:22:40|13189.1|13187.1|13185.4|13183.4|13189.1|13187.1|13185.4|13183.4|22
1645683770000|2022-02-24 06:22:50|13185.5|13183.5|13187|13185|13187.2|13185.2|13185.4|13183.4|6
1645683780000|2022-02-24 06:23:00|13188.5|13186.5|13183|13181|13188.6|13186.6|13181.5|13179.5|37
1645683790000|2022-02-24 06:23:10|13184.1|13182.1|13186.4|13184.4|13186.6|13184.6|13184|13182|12
1645683800000|2022-02-24 06:23:20|13186|13184|13187.9|13185.9|13188.1|13186.1|13185.1|13183.1|25
1645683810000|2022-02-24 06:23:30|13188.1|13186.1|13183.7|13181.7|13188.2|13186.2|13182.7|13180.7|20
1645683820000|2022-02-24 06:23:40|13183.6|13181.6|13185.9|13183.9|13187.2|13185.2|13183.6|13181.6|12
1645683830000|2022-02-24 06:23:50|13185.7|13183.7|13187.2|13185.2|13187.2|13185.2|13184.4|13182.4|23
1645683840000|2022-02-24 06:24:00|13187.7|13185.7|13185.4|13183.4|13189.7|13187.7|13185.4|13183.4|24
1645683850000|2022-02-24 06:24:10|13185.2|13183.2|13186.6|13184.6|13187.7|13185.7|13185.2|13183.2|34
1645683860000|2022-02-24 06:24:20|13186.7|13184.7|13186.9|13184.9|13187.7|13185.7|13185.6|13183.6|16
1645683870000|2022-02-24 06:24:30|13186.7|13184.7|13184.4|13182.4|13187.1|13185.1|13184.4|13182.4|12
1645683880000|2022-02-24 06:24:40|13184.5|13182.5|13184.6|13182.6|13184.9|13182.9|13182.5|13180.5|30
1645683890000|2022-02-24 06:24:50|13184.7|13182.7|13188.7|13186.7|13189|13187|13184.5|13182.5|36
1645683900000|2022-02-24 06:25:00|13188.1|13186.1|13187.4|13185.4|13188.7|13186.7|13186.4|13184.4|9
1645683910000|2022-02-24 06:25:10|13186.9|13184.9|13185.7|13183.7|13187.4|13185.4|13185.6|13183.6|13
1645683920000|2022-02-24 06:25:20|13185.9|13183.9|13187.4|13185.4|13188.4|13186.4|13185.9|13183.9|9
1645683930000|2022-02-24 06:25:30|13187.6|13185.6|13190.1|13188.1|13191.1|13189.1|13187.1|13185.1|48
1645683940000|2022-02-24 06:25:40|13190.2|13188.2|13189.2|13187.2|13190.4|13188.4|13186.7|13184.7|12
1645683950000|2022-02-24 06:25:50|13189.4|13187.4|13192.5|13190.5|13192.6|13190.6|13188.6|13186.6|46
1645683960000|2022-02-24 06:26:00|13192.4|13190.4|13192.2|13190.2|13194.9|13192.9|13191.1|13189.1|54
1645683970000|2022-02-24 06:26:10|13191.6|13189.6|13192.4|13190.4|13192.5|13190.5|13191.1|13189.1|18
1645683980000|2022-02-24 06:26:20|13191.7|13189.7|13191.5|13189.5|13192.1|13190.1|13191|13189|12
1645683990000|2022-02-24 06:26:30|13194.1|13192.1|13195.4|13193.4|13197.2|13195.2|13194.1|13192.1|60
1645684000000|2022-02-24 06:26:40|13195.5|13193.5|13194.6|13192.6|13197.7|13195.7|13191.5|13189.5|32
1645684010000|2022-02-24 06:26:50|13194.4|13192.4|13192|13190|13194.4|13192.4|13191.5|13189.5|16
1645684020000|2022-02-24 06:27:00|13191.1|13189.1|13192.1|13190.1|13192.4|13190.4|13191.1|13189.1|8
1645684030000|2022-02-24 06:27:10|13191.5|13189.5|13185|13183|13191.5|13189.5|13185|13183|53
1645684040000|2022-02-24 06:27:20|13184.5|13182.5|13181.6|13179.6|13184.5|13182.5|13181.2|13179.2|43
1645684050000|2022-02-24 06:27:30|13181.5|13179.5|13181.4|13179.4|13181.5|13179.5|13177.7|13175.7|84
1645684060000|2022-02-24 06:27:40|13181.5|13179.5|13168.9|13166.9|13182|13180|13165.1|13163.1|179
1645684070000|2022-02-24 06:27:50|13169|13167|13160.9|13158.9|13169|13167|13160.9|13158.9|138
1645684080000|2022-02-24 06:28:00|13160.7|13158.7|13161|13159|13163|13161|13156.2|13154.2|126
1645684090000|2022-02-24 06:28:10|13160.4|13158.4|13160.4|13158.4|13162.7|13160.7|13158.5|13156.5|80
1645684100000|2022-02-24 06:28:20|13160.5|13158.5|13156|13154|13160.5|13158.5|13156|13154|69
1645684110000|2022-02-24 06:28:30|13155.9|13153.9|13157.5|13155.5|13160.4|13158.4|13155.7|13153.7|58
1645684120000|2022-02-24 06:28:40|13158|13156|13156.1|13154.1|13158|13156|13155.9|13153.9|44
1645684130000|2022-02-24 06:28:50|13156.6|13154.6|13156.2|13154.2|13156.9|13154.9|13154.1|13152.1|102
1645684140000|2022-02-24 06:29:00|13156.5|13154.5|13162.5|13160.5|13162.5|13160.5|13155.1|13153.1|95
1645684150000|2022-02-24 06:29:10|13162.7|13160.7|13161.5|13159.5|13165|13163|13161.4|13159.4|54
1645684160000|2022-02-24 06:29:20|13161.4|13159.4|13159.7|13157.7|13165.6|13163.6|13158.4|13156.4|48
1645684170000|2022-02-24 06:29:30|13159.5|13157.5|13158.2|13156.2|13161.1|13159.1|13158.2|13156.2|33
1645684180000|2022-02-24 06:29:40|13158.1|13156.1|13159.6|13157.6|13161.1|13159.1|13156.1|13154.1|38
1645684190000|2022-02-24 06:29:50|13159.5|13157.5|13159.4|13157.4|13161|13159|13157|13155|37
1645684200000|2022-02-24 06:30:00|13159.2|13157.2|13157.9|13155.9|13161.7|13159.7|13157.1|13155.1|63
1645684210000|2022-02-24 06:30:10|13158|13156|13159.5|13157.5|13162.2|13160.2|13155.6|13153.6|77
1645684220000|2022-02-24 06:30:20|13159.6|13157.6|13163.9|13161.9|13163.9|13161.9|13159.1|13157.1|39
1645684230000|2022-02-24 06:30:30|13163.4|13161.4|13164.4|13162.4|13165.9|13163.9|13161.7|13159.7|36
1645684240000|2022-02-24 06:30:40|13164.2|13162.2|13158.6|13156.6|13164.7|13162.7|13158.6|13156.6|49
1645684250000|2022-02-24 06:30:50|13158.5|13156.5|13163.2|13161.2|13163.6|13161.6|13157.9|13155.9|17
1645684260000|2022-02-24 06:31:00|13163.1|13161.1|13161.1|13159.1|13165.7|13163.7|13158.9|13156.9|80
1645684270000|2022-02-24 06:31:10|13161.6|13159.6|13165.4|13163.4|13165.7|13163.7|13158.9|13156.9|23
1645684280000|2022-02-24 06:31:20|13164.6|13162.6|13166.2|13164.2|13167.7|13165.7|13164.2|13162.2|59
1645684290000|2022-02-24 06:31:30|13165.6|13163.6|13166.9|13164.9|13167.6|13165.6|13163.9|13161.9|38
1645684300000|2022-02-24 06:31:40|13167|13165|13166.5|13164.5|13167|13165|13164.9|13162.9|25
1645684310000|2022-02-24 06:31:50|13166.4|13164.4|13165.7|13163.7|13166.4|13164.4|13165.2|13163.2|8
1645684320000|2022-02-24 06:32:00|13166|13164|13164.9|13162.9|13166.9|13164.9|13164.4|13162.4|21
1645684330000|2022-02-24 06:32:10|13165|13163|13165.7|13163.7|13167.2|13165.2|13162.5|13160.5|27
1645684340000|2022-02-24 06:32:20|13169|13167|13166.9|13164.9|13169|13167|13164.1|13162.1|42
1645684350000|2022-02-24 06:32:30|13167|13165|13165.4|13163.4|13167.9|13165.9|13164.4|13162.4|18
1645684360000|2022-02-24 06:32:40|13165.2|13163.2|13170|13168|13170|13168|13164.5|13162.5|41
1645684370000|2022-02-24 06:32:50|13171.9|13169.9|13168.9|13166.9|13171.9|13169.9|13167.9|13165.9|19
1645684380000|2022-02-24 06:33:00|13169.2|13167.2|13169.5|13167.5|13170.2|13168.2|13166.4|13164.4|45
1645684390000|2022-02-24 06:33:10|13170.4|13168.4|13168.5|13166.5|13172|13170|13168.4|13166.4|24
1645684400000|2022-02-24 06:33:20|13168.4|13166.4|13177.4|13175.4|13178|13176|13167.5|13165.5|52
1645684410000|2022-02-24 06:33:30|13177.2|13175.2|13176.1|13174.1|13182.6|13180.6|13176.1|13174.1|87
1645684420000|2022-02-24 06:33:40|13176.6|13174.6|13173.9|13171.9|13176.6|13174.6|13171.9|13169.9|31
1645684430000|2022-02-24 06:33:50|13172.2|13170.2|13170.7|13168.7|13173.5|13171.5|13170.7|13168.7|32
1645684440000|2022-02-24 06:34:00|13171|13169|13169.5|13167.5|13171.7|13169.7|13169|13167|13
1645684450000|2022-02-24 06:34:10|13169.7|13167.7|13168.7|13166.7|13170.2|13168.2|13165.9|13163.9|33
1645684460000|2022-02-24 06:34:20|13168|13166|13160.1|13158.1|13168|13166|13160|13158|47
1645684470000|2022-02-24 06:34:30|13160.7|13158.7|13162.6|13160.6|13164.1|13162.1|13159.2|13157.2|51
1645684480000|2022-02-24 06:34:40|13162.5|13160.5|13156.9|13154.9|13162.5|13160.5|13156.9|13154.9|44
1645684490000|2022-02-24 06:34:50|13156.7|13154.7|13162.2|13160.2|13162.2|13160.2|13156.7|13154.7|64
1645684500000|2022-02-24 06:35:00|13162.1|13160.1|13161.6|13159.6|13162.6|13160.6|13159.5|13157.5|29
1645684510000|2022-02-24 06:35:10|13162|13160|13162.7|13160.7|13165.9|13163.9|13161.7|13159.7|35
1645684520000|2022-02-24 06:35:20|13163.1|13161.1|13167.6|13165.6|13170.1|13168.1|13162.5|13160.5|28
1645684530000|2022-02-24 06:35:30|13167.5|13165.5|13171.7|13169.7|13172.5|13170.5|13166.2|13164.2|51
1645684540000|2022-02-24 06:35:40|13171.9|13169.9|13175.5|13173.5|13175.5|13173.5|13171.4|13169.4|31
1645684550000|2022-02-24 06:35:50|13174|13172|13171.6|13169.6|13174|13172|13169.7|13167.7|38
1645684560000|2022-02-24 06:36:00|13171.7|13169.7|13168.4|13166.4|13171.7|13169.7|13168.4|13166.4|28
1645684570000|2022-02-24 06:36:10|13168.5|13166.5|13166.1|13164.1|13168.7|13166.7|13163|13161|37
1645684580000|2022-02-24 06:36:20|13166.2|13164.2|13163.4|13161.4|13169|13167|13163.2|13161.2|43
1645684590000|2022-02-24 06:36:30|13163|13161|13163.1|13161.1|13164.7|13162.7|13162.5|13160.5|44
1645684600000|2022-02-24 06:36:40|13163.2|13161.2|13162.4|13160.4|13164.2|13162.2|13162|13160|38
1645684610000|2022-02-24 06:36:50|13162.1|13160.1|13164.9|13162.9|13168|13166|13162.1|13160.1|31
1645684620000|2022-02-24 06:37:00|13164.6|13162.6|13165|13163|13168.7|13166.7|13163.4|13161.4|53
1645684630000|2022-02-24 06:37:10|13164.9|13162.9|13162.9|13160.9|13165|13163|13161.1|13159.1|39
1645684640000|2022-02-24 06:37:20|13162.7|13160.7|13164.4|13162.4|13167.5|13165.5|13162.4|13160.4|15
1645684650000|2022-02-24 06:37:30|13164|13162|13166.5|13164.5|13167.7|13165.7|13164|13162|17
1645684660000|2022-02-24 06:37:40|13166.7|13164.7|13167|13165|13168.1|13166.1|13166.1|13164.1|14
1645684670000|2022-02-24 06:37:50|13166.9|13164.9|13169.1|13167.1|13169.5|13167.5|13166.9|13164.9|4
1645684680000|2022-02-24 06:38:00|13169.2|13167.2|13169.9|13167.9|13172.6|13170.6|13169.2|13167.2|21
1645684690000|2022-02-24 06:38:10|13169.7|13167.7|13168.6|13166.6|13170.7|13168.7|13167.9|13165.9|13
1645684700000|2022-02-24 06:38:20|13168.5|13166.5|13165.1|13163.1|13168.5|13166.5|13164.9|13162.9|16
1645684710000|2022-02-24 06:38:30|13165.2|13163.2|13160.6|13158.6|13165.2|13163.2|13160.6|13158.6|15
1645684720000|2022-02-24 06:38:40|13158.2|13156.2|13160|13158|13160.1|13158.1|13157|13155|84
1645684730000|2022-02-24 06:38:50|13159.9|13157.9|13158.2|13156.2|13159.9|13157.9|13156.9|13154.9|104
1645684740000|2022-02-24 06:39:00|13159.1|13157.1|13159.9|13157.9|13161.9|13159.9|13157|13155|53
1645684750000|2022-02-24 06:39:10|13160|13158|13160.7|13158.7|13160.7|13158.7|13158.1|13156.1|12
1645684760000|2022-02-24 06:39:20|13160.6|13158.6|13164.2|13162.2|13165.9|13163.9|13160.2|13158.2|26
1645684770000|2022-02-24 06:39:30|13164.4|13162.4|13166.6|13164.6|13168.9|13166.9|13164.4|13162.4|27
1645684780000|2022-02-24 06:39:40|13166.7|13164.7|13162.2|13160.2|13166.7|13164.7|13162.1|13160.1|24
1645684790000|2022-02-24 06:39:50|13162.4|13160.4|13164.9|13162.9|13165.6|13163.6|13162|13160|9
1645684800000|2022-02-24 06:40:00|13164.7|13162.7|13167.4|13165.4|13168|13166|13162|13160|33
1645684810000|2022-02-24 06:40:10|13167.2|13165.2|13164|13162|13169.1|13167.1|13162.9|13160.9|58
1645684820000|2022-02-24 06:40:20|13163.9|13161.9|13161.4|13159.4|13164|13162|13160.5|13158.5|23
1645684830000|2022-02-24 06:40:30|13162|13160|13162.1|13160.1|13163.5|13161.5|13161.7|13159.7|15
1645684840000|2022-02-24 06:40:40|13162.2|13160.2|13161.9|13159.9|13162.7|13160.7|13161.2|13159.2|8
1645684850000|2022-02-24 06:40:50|13162|13160|13161|13159|13162.5|13160.5|13158.6|13156.6|23
1645684860000|2022-02-24 06:41:00|13160.6|13158.6|13167.9|13165.9|13167.9|13165.9|13160.5|13158.5|50
1645684870000|2022-02-24 06:41:10|13167.2|13165.2|13171.6|13169.6|13173.2|13171.2|13166.4|13164.4|42
1645684880000|2022-02-24 06:41:20|13172|13170|13170.7|13168.7|13174|13172|13167|13165|44
1645684890000|2022-02-24 06:41:30|13170.4|13168.4|13168.4|13166.4|13170.6|13168.6|13166.9|13164.9|34
1645684900000|2022-02-24 06:41:40|13168.5|13166.5|13170|13168|13172.2|13170.2|13167.1|13165.1|42
1645684910000|2022-02-24 06:41:50|13169.7|13167.7|13170.4|13168.4|13170.4|13168.4|13167.5|13165.5|15
1645684920000|2022-02-24 06:42:00|13170.5|13168.5|13169.5|13167.5|13171.5|13169.5|13168.2|13166.2|28
1645684930000|2022-02-24 06:42:10|13169.4|13167.4|13171.6|13169.6|13173|13171|13169|13167|12
1645684940000|2022-02-24 06:42:20|13171.7|13169.7|13175|13173|13175.4|13173.4|13171.7|13169.7|58
1645684950000|2022-02-24 06:42:30|13174.7|13172.7|13175.4|13173.4|13175.4|13173.4|13174|13172|28
1645684960000|2022-02-24 06:42:40|13176|13174|13168.7|13166.7|13176.9|13174.9|13168|13166|108
1645684970000|2022-02-24 06:42:50|13168.9|13166.9|13170.1|13168.1|13170.9|13168.9|13168.7|13166.7|13
1645684980000|2022-02-24 06:43:00|13170.2|13168.2|13174.6|13172.6|13174.6|13172.6|13170.2|13168.2|22
1645684990000|2022-02-24 06:43:10|13174.7|13172.7|13178.4|13176.4|13179.2|13177.2|13172.6|13170.6|65
1645685000000|2022-02-24 06:43:20|13178.9|13176.9|13179.1|13177.1|13179.9|13177.9|13177.6|13175.6|20
1645685010000|2022-02-24 06:43:30|13178.4|13176.4|13179.5|13177.5|13179.5|13177.5|13175.2|13173.2|29
1645685020000|2022-02-24 06:43:40|13179.6|13177.6|13177.5|13175.5|13180.7|13178.7|13177.4|13175.4|11
1645685030000|2022-02-24 06:43:50|13177.9|13175.9|13176.4|13174.4|13179|13177|13175.5|13173.5|24
1645685040000|2022-02-24 06:44:00|13176|13174|13175.4|13173.4|13177|13175|13175.2|13173.2|11
1645685050000|2022-02-24 06:44:10|13175.1|13173.1|13175|13173|13178|13176|13174.9|13172.9|19
1645685060000|2022-02-24 06:44:20|13174.9|13172.9|13176.7|13174.7|13177|13175|13174.5|13172.5|31
1645685070000|2022-02-24 06:44:30|13176.9|13174.9|13177.9|13175.9|13179|13177|13176.5|13174.5|11
1645685080000|2022-02-24 06:44:40|13178.1|13176.1|13176.6|13174.6|13178.7|13176.7|13175|13173|26
1645685090000|2022-02-24 06:44:50|13176.5|13174.5|13177.2|13175.2|13178|13176|13176|13174|14
1645685100000|2022-02-24 06:45:00|13177.4|13175.4|13176.7|13174.7|13178.1|13176.1|13175.2|13173.2|14
1645685110000|2022-02-24 06:45:10|13176.6|13174.6|13172|13170|13177.5|13175.5|13171.6|13169.6|21
1645685120000|2022-02-24 06:45:20|13171.9|13169.9|13171.6|13169.6|13173.1|13171.1|13170.5|13168.5|37
1645685130000|2022-02-24 06:45:30|13171.5|13169.5|13174.4|13172.4|13174.5|13172.5|13170.2|13168.2|20
1645685140000|2022-02-24 06:45:40|13174.5|13172.5|13172.6|13170.6|13175.6|13173.6|13171.5|13169.5|18
1645685150000|2022-02-24 06:45:50|13172.5|13170.5|13173.5|13171.5|13173.7|13171.7|13171.7|13169.7|5
1645685160000|2022-02-24 06:46:00|13173.4|13171.4|13175.2|13173.2|13175.2|13173.2|13172.4|13170.4|6
1645685170000|2022-02-24 06:46:10|13175.1|13173.1|13171.2|13169.2|13175.2|13173.2|13169.4|13167.4|13
1645685180000|2022-02-24 06:46:20|13169.6|13167.6|13170.7|13168.7|13171.5|13169.5|13169.6|13167.6|32
1645685190000|2022-02-24 06:46:30|13170.9|13168.9|13168.6|13166.6|13170.9|13168.9|13167|13165|19
1645685200000|2022-02-24 06:46:40|13168.7|13166.7|13172.6|13170.6|13173.9|13171.9|13168.6|13166.6|23
1645685210000|2022-02-24 06:46:50|13172.9|13170.9|13170.7|13168.7|13175|13173|13170.6|13168.6|14
1645685220000|2022-02-24 06:47:00|13170.9|13168.9|13171.7|13169.7|13174.4|13172.4|13170.6|13168.6|21
1645685230000|2022-02-24 06:47:10|13172.6|13170.6|13176.1|13174.1|13176.9|13174.9|13172|13170|49
1645685240000|2022-02-24 06:47:20|13176|13174|13175.6|13173.6|13176|13174|13173.7|13171.7|14
1645685250000|2022-02-24 06:47:30|13175.5|13173.5|13173.4|13171.4|13175.7|13173.7|13172.6|13170.6|24
1645685260000|2022-02-24 06:47:40|13173.5|13171.5|13172.5|13170.5|13174.4|13172.4|13172.1|13170.1|5
1645685270000|2022-02-24 06:47:50|13172.6|13170.6|13174.5|13172.5|13174.9|13172.9|13171.5|13169.5|11
1645685280000|2022-02-24 06:48:00|13174.1|13172.1|13172.5|13170.5|13175.9|13173.9|13171.9|13169.9|20
1645685290000|2022-02-24 06:48:10|13172.6|13170.6|13171.4|13169.4|13172.7|13170.7|13170.1|13168.1|19
1645685300000|2022-02-24 06:48:20|13171.2|13169.2|13166.4|13164.4|13171.2|13169.2|13166.1|13164.1|60
1645685310000|2022-02-24 06:48:30|13165.7|13163.7|13164.9|13162.9|13168.9|13166.9|13164.9|13162.9|12
1645685320000|2022-02-24 06:48:40|13165.2|13163.2|13163.1|13161.1|13166|13164|13163.1|13161.1|30
1645685330000|2022-02-24 06:48:50|13163|13161|13160.4|13158.4|13163|13161|13157.2|13155.2|46
1645685340000|2022-02-24 06:49:00|13160.2|13158.2|13160.7|13158.7|13162.4|13160.4|13159.9|13157.9|52
1645685350000|2022-02-24 06:49:10|13160.9|13158.9|13159.5|13157.5|13160.9|13158.9|13158.9|13156.9|10
1645685360000|2022-02-24 06:49:20|13159.2|13157.2|13149|13147|13160.4|13158.4|13148.7|13146.7|204
1645685370000|2022-02-24 06:49:30|13149.1|13147.1|13144|13142|13151.1|13149.1|13143.7|13141.7|105
1645685380000|2022-02-24 06:49:40|13143.6|13141.6|13144.5|13142.5|13145.5|13143.5|13141.5|13139.5|151
1645685390000|2022-02-24 06:49:50|13144.4|13142.4|13140.9|13138.9|13145.9|13143.9|13140.4|13138.4|120
1645685400000|2022-02-24 06:50:00|13140.7|13138.7|13141|13139|13144.7|13142.7|13140.1|13138.1|104
1645685410000|2022-02-24 06:50:10|13140.7|13138.7|13131.4|13129.4|13140.7|13138.7|13131.1|13129.1|241
1645685420000|2022-02-24 06:50:20|13131.6|13129.6|13124.4|13122.4|13131.6|13129.6|13124.1|13122.1|236
1645685430000|2022-02-24 06:50:30|13124.1|13122.1|13122.6|13120.6|13126.6|13124.6|13121.6|13119.6|167
1645685440000|2022-02-24 06:50:40|13123|13121|13138.1|13136.1|13142.2|13140.2|13123|13121|204
1645685450000|2022-02-24 06:50:50|13138.7|13136.7|13135.6|13133.6|13139|13137|13132.6|13130.6|82
1645685460000|2022-02-24 06:51:00|13135.7|13133.7|13135.7|13133.7|13142.9|13140.9|13135.1|13133.1|94
1645685470000|2022-02-24 06:51:10|13134.6|13132.6|13133.5|13131.5|13135|13133|13130.7|13128.7|47
1645685480000|2022-02-24 06:51:20|13133.4|13131.4|13136.9|13134.9|13137.1|13135.1|13131.1|13129.1|137
1645685490000|2022-02-24 06:51:30|13136.7|13134.7|13137|13135|13142|13140|13134.6|13132.6|52
1645685500000|2022-02-24 06:51:40|13137.7|13135.7|13136.7|13134.7|13138.1|13136.1|13135.6|13133.6|38
1645685510000|2022-02-24 06:51:50|13136.6|13134.6|13144.4|13142.4|13144.4|13142.4|13135.7|13133.7|76
1645685520000|2022-02-24 06:52:00|13144.2|13142.2|13143.2|13141.2|13147|13145|13141.9|13139.9|70
1645685530000|2022-02-24 06:52:10|13143.4|13141.4|13145.9|13143.9|13146.5|13144.5|13143.2|13141.2|42
1645685540000|2022-02-24 06:52:20|13145.7|13143.7|13146.9|13144.9|13147|13145|13144.1|13142.1|46
1645685550000|2022-02-24 06:52:30|13148.6|13146.6|13146.5|13144.5|13148.7|13146.7|13145.7|13143.7|63
1645685560000|2022-02-24 06:52:40|13146.6|13144.6|13144.4|13142.4|13147|13145|13142.7|13140.7|49
1645685570000|2022-02-24 06:52:50|13144.5|13142.5|13146.6|13144.6|13146.6|13144.6|13143.9|13141.9|36
1645685580000|2022-02-24 06:53:00|13146.7|13144.7|13145.1|13143.1|13147.6|13145.6|13143.6|13141.6|54
1645685590000|2022-02-24 06:53:10|13144.6|13142.6|13141.1|13139.1|13146.4|13144.4|13140.2|13138.2|40
1645685600000|2022-02-24 06:53:20|13141|13139|13147.9|13145.9|13148.1|13146.1|13140.9|13138.9|49
1645685610000|2022-02-24 06:53:30|13148|13146|13147.5|13145.5|13148|13146|13146.2|13144.2|26
1645685620000|2022-02-24 06:53:40|13147.4|13145.4|13142.6|13140.6|13147.5|13145.5|13142.4|13140.4|26
1645685630000|2022-02-24 06:53:50|13142.4|13140.4|13139.6|13137.6|13142.4|13140.4|13139.6|13137.6|39
1645685640000|2022-02-24 06:54:00|13139.4|13137.4|13140.5|13138.5|13141.5|13139.5|13139|13137|48
1645685650000|2022-02-24 06:54:10|13140.4|13138.4|13141.6|13139.6|13143.1|13141.1|13140.4|13138.4|14
1645685660000|2022-02-24 06:54:20|13142.7|13140.7|13148.9|13146.9|13148.9|13146.9|13141.7|13139.7|52
1645685670000|2022-02-24 06:54:30|13149.2|13147.2|13147.7|13145.7|13149.4|13147.4|13146.7|13144.7|19
1645685680000|2022-02-24 06:54:40|13147.4|13145.4|13143.5|13141.5|13149|13147|13143.5|13141.5|51
1645685690000|2022-02-24 06:54:50|13141.9|13139.9|13141|13139|13142|13140|13140.1|13138.1|26
1645685700000|2022-02-24 06:55:00|13141.1|13139.1|13141.2|13139.2|13143.5|13141.5|13139.2|13137.2|8
1645685710000|2022-02-24 06:55:10|13141.1|13139.1|13146|13144|13146|13144|13139.7|13137.7|25
1645685720000|2022-02-24 06:55:20|13145.9|13143.9|13141.7|13139.7|13145.9|13143.9|13141.7|13139.7|12
1645685730000|2022-02-24 06:55:30|13141.1|13139.1|13136.4|13134.4|13142.6|13140.6|13135.6|13133.6|60
1645685740000|2022-02-24 06:55:40|13136.6|13134.6|13138.9|13136.9|13139.1|13137.1|13136.6|13134.6|30
1645685750000|2022-02-24 06:55:50|13139|13137|13140.4|13138.4|13141.4|13139.4|13138.4|13136.4|23
1645685760000|2022-02-24 06:56:00|13140.1|13138.1|13154.1|13152.1|13154.1|13152.1|13140.1|13138.1|57
1645685770000|2022-02-24 06:56:10|13154|13152|13158|13156|13160.7|13158.7|13154|13152|91
1645685780000|2022-02-24 06:56:20|13158.2|13156.2|13159|13157|13161.1|13159.1|13157.1|13155.1|62
1645685790000|2022-02-24 06:56:30|13158.9|13156.9|13161.1|13159.1|13164.4|13162.4|13156.4|13154.4|75
1645685800000|2022-02-24 06:56:40|13160.7|13158.7|13156.6|13154.6|13160.7|13158.7|13156.6|13154.6|38
1645685810000|2022-02-24 06:56:50|13155.4|13153.4|13154.1|13152.1|13159.4|13157.4|13153.6|13151.6|68
1645685820000|2022-02-24 06:57:00|13152.7|13150.7|13150.7|13148.7|13153.5|13151.5|13149.9|13147.9|58
1645685830000|2022-02-24 06:57:10|13149.6|13147.6|13148.1|13146.1|13149.6|13147.6|13146|13144|40
1645685840000|2022-02-24 06:57:20|13148.2|13146.2|13148.5|13146.5|13150.1|13148.1|13147.5|13145.5|57
1645685850000|2022-02-24 06:57:30|13148.4|13146.4|13148.6|13146.6|13149.5|13147.5|13147.9|13145.9|16
1645685860000|2022-02-24 06:57:40|13148.5|13146.5|13145.1|13143.1|13149.1|13147.1|13145.1|13143.1|43
1645685870000|2022-02-24 06:57:50|13144.5|13142.5|13146.1|13144.1|13149.2|13147.2|13144.5|13142.5|23
1645685880000|2022-02-24 06:58:00|13146|13144|13148.6|13146.6|13148.9|13146.9|13145.1|13143.1|25
1645685890000|2022-02-24 06:58:10|13148.7|13146.7|13148.2|13146.2|13152.6|13150.6|13147.5|13145.5|37
1645685900000|2022-02-24 06:58:20|13148.4|13146.4|13142.9|13140.9|13148.5|13146.5|13142.9|13140.9|51
1645685910000|2022-02-24 06:58:30|13144.5|13142.5|13148.2|13146.2|13149.7|13147.7|13143.9|13141.9|71
1645685920000|2022-02-24 06:58:40|13147.7|13145.7|13151.9|13149.9|13151.9|13149.9|13147.7|13145.7|22
1645685930000|2022-02-24 06:58:50|13152|13150|13153.1|13151.1|13153.1|13151.1|13150.2|13148.2|58
1645685940000|2022-02-24 06:59:00|13152.9|13150.9|13146.6|13144.6|13152.9|13150.9|13146.6|13144.6|26
1645685950000|2022-02-24 06:59:10|13148.5|13146.5|13150.5|13148.5|13151.7|13149.7|13148.1|13146.1|16
1645685960000|2022-02-24 06:59:20|13150.7|13148.7|13144.9|13142.9|13151.1|13149.1|13143.9|13141.9|17
1645685970000|2022-02-24 06:59:30|13144.5|13142.5|13145.5|13143.5|13145.7|13143.7|13141.5|13139.5|25
1645685980000|2022-02-24 06:59:40|13146|13144|13144.5|13142.5|13146.9|13144.9|13144|13142|17
1645685990000|2022-02-24 06:59:50|13144.4|13142.4|13144.6|13142.6|13145.5|13143.5|13143.2|13141.2|27
1645686000000|2022-02-24 07:00:00|13144.5|13142.5|13145.2|13143.2|13146.4|13144.4|13139.5|13137.5|70
1645686010000|2022-02-24 07:00:10|13145|13143|13139.9|13137.9|13145|13143|13139.1|13137.1|39
1645686020000|2022-02-24 07:00:20|13140.1|13138.1|13148.7|13146.7|13153.5|13151.5|13140.1|13138.1|102
1645686030000|2022-02-24 07:00:30|13148.9|13146.9|13153.1|13151.1|13153.4|13151.4|13148.7|13146.7|57
1645686040000|2022-02-24 07:00:40|13153.4|13151.4|13153|13151|13153.4|13151.4|13151.4|13149.4|23
1645686050000|2022-02-24 07:00:50|13152.9|13150.9|13147.5|13145.5|13153.2|13151.2|13146.1|13144.1|28
1645686060000|2022-02-24 07:01:00|13147.1|13145.1|13156.6|13154.6|13156.6|13154.6|13146.7|13144.7|54
1645686070000|2022-02-24 07:01:10|13156.7|13154.7|13164.9|13162.9|13165|13163|13156.7|13154.7|125
1645686080000|2022-02-24 07:01:20|13164.7|13162.7|13164.4|13162.4|13173|13171|13162.9|13160.9|169
1645686090000|2022-02-24 07:01:30|13164.7|13162.7|13156.6|13154.6|13164.7|13162.7|13154.4|13152.4|54
1645686100000|2022-02-24 07:01:40|13157|13155|13165.5|13163.5|13166|13164|13156.9|13154.9|54
1645686110000|2022-02-24 07:01:50|13165.2|13163.2|13162.7|13160.7|13165.2|13163.2|13162.1|13160.1|20
1645686120000|2022-02-24 07:02:00|13162.6|13160.6|13165.1|13163.1|13165.1|13163.1|13158.4|13156.4|53
1645686130000|2022-02-24 07:02:10|13165.2|13163.2|13166.9|13164.9|13167.1|13165.1|13164.7|13162.7|28
1645686140000|2022-02-24 07:02:20|13166|13164|13159.4|13157.4|13167.7|13165.7|13158.6|13156.6|45
1645686150000|2022-02-24 07:02:30|13159.9|13157.9|13154.1|13152.1|13161.7|13159.7|13154.1|13152.1|59
1645686160000|2022-02-24 07:02:40|13154.4|13152.4|13151.1|13149.1|13155.5|13153.5|13151.1|13149.1|40
1645686170000|2022-02-24 07:02:50|13151.2|13149.2|13158.7|13156.7|13158.7|13156.7|13151.2|13149.2|65
1645686180000|2022-02-24 07:03:00|13158.9|13156.9|13164.2|13162.2|13164.7|13162.7|13158.4|13156.4|69
1645686190000|2022-02-24 07:03:10|13164.4|13162.4|13166.6|13164.6|13168.5|13166.5|13161|13159|77
1645686200000|2022-02-24 07:03:20|13166.5|13164.5|13170.1|13168.1|13172.9|13170.9|13165.4|13163.4|88
1645686210000|2022-02-24 07:03:30|13170.5|13168.5|13165.7|13163.7|13171.9|13169.9|13165.7|13163.7|43
1645686220000|2022-02-24 07:03:40|13165.9|13163.9|13168.5|13166.5|13171|13169|13165.7|13163.7|43
1645686230000|2022-02-24 07:03:50|13168|13166|13165|13163|13168.1|13166.1|13164.5|13162.5|40
1645686240000|2022-02-24 07:04:00|13164.9|13162.9|13165|13163|13168.7|13166.7|13163.6|13161.6|34
1645686250000|2022-02-24 07:04:10|13162.4|13160.4|13155.4|13153.4|13162.4|13160.4|13154.6|13152.6|49
1645686260000|2022-02-24 07:04:20|13156.5|13154.5|13158.5|13156.5|13160.1|13158.1|13154|13152|46
1645686270000|2022-02-24 07:04:30|13160|13158|13143.7|13141.7|13160|13158|13140.6|13138.6|118
1645686280000|2022-02-24 07:04:40|13143.2|13141.2|13138.5|13136.5|13143.7|13141.7|13138.2|13136.2|92
1645686290000|2022-02-24 07:04:50|13138.4|13136.4|13131.6|13129.6|13141.2|13139.2|13130.2|13128.2|183
1645686300000|2022-02-24 07:05:00|13131.7|13129.7|13128.9|13126.9|13133.7|13131.7|13128.9|13126.9|59
1645686310000|2022-02-24 07:05:10|13128.7|13126.7|13122.1|13120.1|13132.1|13130.1|13120.6|13118.6|144
1645686320000|2022-02-24 07:05:20|13121.6|13119.6|13114.4|13112.4|13128.6|13126.6|13114.4|13112.4|200
1645686330000|2022-02-24 07:05:30|13114.9|13112.9|13091.6|13089.6|13114.9|13112.9|13078.4|13076.4|1034
1645686340000|2022-02-24 07:05:40|13091.7|13089.7|13101.4|13099.4|13102.4|13100.4|13091.2|13089.2|207
1645686350000|2022-02-24 07:05:50|13101|13099|13098.6|13096.6|13104.1|13102.1|13098.1|13096.1|132
1645686360000|2022-02-24 07:06:00|13098.7|13096.7|13094.1|13092.1|13104.2|13102.2|13093|13091|407
1645686370000|2022-02-24 07:06:10|13094|13092|13096.5|13094.5|13098.6|13096.6|13086.2|13084.2|186
1645686380000|2022-02-24 07:06:20|13096.6|13094.6|13105.1|13103.1|13105.1|13103.1|13096.6|13094.6|97
1645686390000|2022-02-24 07:06:30|13105.5|13103.5|13121.5|13119.5|13121.5|13119.5|13105.5|13103.5|250
1645686400000|2022-02-24 07:06:40|13121.6|13119.6|13124|13122|13125.9|13123.9|13117.1|13115.1|137
1645686410000|2022-02-24 07:06:50|13123.4|13121.4|13109.6|13107.6|13123.4|13121.4|13106.9|13104.9|143
1645686420000|2022-02-24 07:07:00|13109|13107|13108.2|13106.2|13110.1|13108.1|13104.9|13102.9|97
1645686430000|2022-02-24 07:07:10|13107.7|13105.7|13101.9|13099.9|13108.4|13106.4|13099.9|13097.9|77
1645686440000|2022-02-24 07:07:20|13101.1|13099.1|13101.9|13099.9|13104.6|13102.6|13098.4|13096.4|84
1645686450000|2022-02-24 07:07:30|13102.1|13100.1|13104.6|13102.6|13108.5|13106.5|13101.4|13099.4|67
1645686460000|2022-02-24 07:07:40|13104.5|13102.5|13098.9|13096.9|13105.5|13103.5|13098.6|13096.6|68
1645686470000|2022-02-24 07:07:50|13098.4|13096.4|13093.7|13091.7|13100.5|13098.5|13093|13091|42
1645686480000|2022-02-24 07:08:00|13093.5|13091.5|13099.4|13097.4|13100.2|13098.2|13092.2|13090.2|55
1645686490000|2022-02-24 07:08:10|13099.5|13097.5|13100.5|13098.5|13100.5|13098.5|13098|13096|52
1645686500000|2022-02-24 07:08:20|13100.7|13098.7|13095.9|13093.9|13102.1|13100.1|13094.9|13092.9|56
1645686510000|2022-02-24 07:08:30|13096|13094|13098.7|13096.7|13100.4|13098.4|13095.6|13093.6|39
1645686520000|2022-02-24 07:08:40|13098.9|13096.9|13099.4|13097.4|13103.5|13101.5|13097|13095|126
1645686530000|2022-02-24 07:08:50|13099.2|13097.2|13098.1|13096.1|13102|13100|13097.2|13095.2|84
1645686540000|2022-02-24 07:09:00|13098.2|13096.2|13105.2|13103.2|13106.6|13104.6|13097.6|13095.6|91
1645686550000|2022-02-24 07:09:10|13105.4|13103.4|13109.7|13107.7|13110|13108|13105.1|13103.1|61
1645686560000|2022-02-24 07:09:20|13110.4|13108.4|13116.7|13114.7|13116.9|13114.9|13110|13108|139
1645686570000|2022-02-24 07:09:30|13116.9|13114.9|13116.9|13114.9|13121.7|13119.7|13111.1|13109.1|211
1645686580000|2022-02-24 07:09:40|13117|13115|13118.2|13116.2|13126.7|13124.7|13114.4|13112.4|159
1645686590000|2022-02-24 07:09:50|13119.2|13117.2|13119.4|13117.4|13121.5|13119.5|13116.1|13114.1|86
1645686600000|2022-02-24 07:10:00|13119.2|13117.2|13113.6|13111.6|13119.2|13117.2|13111.7|13109.7|91
1645686610000|2022-02-24 07:10:10|13113.5|13111.5|13107.4|13105.4|13113.5|13111.5|13105.4|13103.4|96
1645686620000|2022-02-24 07:10:20|13107|13105|13106.1|13104.1|13112.6|13110.6|13106|13104|69
1645686630000|2022-02-24 07:10:30|13106.2|13104.2|13107.5|13105.5|13110.6|13108.6|13105|13103|39
1645686640000|2022-02-24 07:10:40|13109.1|13107.1|13105|13103|13109.1|13107.1|13101.4|13099.4|67
1645686650000|2022-02-24 07:10:50|13105.1|13103.1|13103.1|13101.1|13106.4|13104.4|13097|13095|127
1645686660000|2022-02-24 07:11:00|13103|13101|13109|13107|13110.4|13108.4|13101.6|13099.6|86
1645686670000|2022-02-24 07:11:10|13109.1|13107.1|13106|13104|13111.9|13109.9|13104.4|13102.4|56
1645686680000|2022-02-24 07:11:20|13106.1|13104.1|13099.9|13097.9|13106.7|13104.7|13099.7|13097.7|51
1645686690000|2022-02-24 07:11:30|13099.7|13097.7|13095.4|13093.4|13100.9|13098.9|13095.4|13093.4|84
1645686700000|2022-02-24 07:11:40|13094.5|13092.5|13093|13091|13097|13095|13092.1|13090.1|71
1645686710000|2022-02-24 07:11:50|13092.6|13090.6|13096.9|13094.9|13096.9|13094.9|13091.5|13089.5|64
1645686720000|2022-02-24 07:12:00|13097.1|13095.1|13103.1|13101.1|13104.9|13102.9|13093.7|13091.7|92
1645686730000|2022-02-24 07:12:10|13104.1|13102.1|13099.9|13097.9|13104.7|13102.7|13099.2|13097.2|48
1645686740000|2022-02-24 07:12:20|13099.7|13097.7|13095.2|13093.2|13100.1|13098.1|13095.2|13093.2|46
1645686750000|2022-02-24 07:12:30|13095.7|13093.7|13104.4|13102.4|13104.7|13102.7|13093.7|13091.7|77
1645686760000|2022-02-24 07:12:40|13104.5|13102.5|13102.7|13100.7|13106.6|13104.6|13099.7|13097.7|35
1645686770000|2022-02-24 07:12:50|13102.9|13100.9|13097.9|13095.9|13102.9|13100.9|13095.7|13093.7|93
1645686780000|2022-02-24 07:13:00|13097.7|13095.7|13100.1|13098.1|13100.7|13098.7|13096.5|13094.5|49
1645686790000|2022-02-24 07:13:10|13098.9|13096.9|13087.5|13085.5|13100.6|13098.6|13086|13084|178
1645686800000|2022-02-24 07:13:20|13085.9|13083.9|13086.5|13084.5|13090.5|13088.5|13085.5|13083.5|82
1645686810000|2022-02-24 07:13:30|13087.7|13085.7|13086.2|13084.2|13091|13089|13085.1|13083.1|101
1645686820000|2022-02-24 07:13:40|13085.9|13083.9|13087.4|13085.4|13088.2|13086.2|13079.1|13077.1|157
1645686830000|2022-02-24 07:13:50|13087.5|13085.5|13093.9|13091.9|13094.7|13092.7|13087.2|13085.2|87
1645686840000|2022-02-24 07:14:00|13093.7|13091.7|13095.4|13093.4|13100.7|13098.7|13089.4|13087.4|138
1645686850000|2022-02-24 07:14:10|13096|13094|13099.7|13097.7|13101.4|13099.4|13092.2|13090.2|46
1645686860000|2022-02-24 07:14:20|13099.2|13097.2|13101.1|13099.1|13104.9|13102.9|13099.2|13097.2|98
1645686870000|2022-02-24 07:14:30|13101|13099|13097.7|13095.7|13101.4|13099.4|13095.4|13093.4|52
1645686880000|2022-02-24 07:14:40|13097|13095|13096.2|13094.2|13100.6|13098.6|13096.1|13094.1|69
1645686890000|2022-02-24 07:14:50|13095|13093|13096|13094|13100.2|13098.2|13094.4|13092.4|73
1645686900000|2022-02-24 07:15:00|13096.2|13094.2|13101.4|13099.4|13101.4|13099.4|13090.7|13088.7|75
1645686910000|2022-02-24 07:15:10|13101.5|13099.5|13090.7|13088.7|13101.6|13099.6|13090.6|13088.6|70
1645686920000|2022-02-24 07:15:20|13090.6|13088.6|13085.9|13083.9|13090.6|13088.6|13083|13081|95
1645686930000|2022-02-24 07:15:30|13086|13084|13085.7|13083.7|13087.5|13085.5|13080.4|13078.4|120
1645686940000|2022-02-24 07:15:40|13086.4|13084.4|13084.2|13082.2|13086.5|13084.5|13082.5|13080.5|49
1645686950000|2022-02-24 07:15:50|13084.6|13082.6|13075.9|13073.9|13085.4|13083.4|13074.4|13072.4|160
1645686960000|2022-02-24 07:16:00|13075.6|13073.6|13081.2|13079.2|13082.2|13080.2|13069.4|13067.4|295
1645686970000|2022-02-24 07:16:10|13081.5|13079.5|13076.5|13074.5|13081.5|13079.5|13075.7|13073.7|111
1645686980000|2022-02-24 07:16:20|13076.6|13074.6|13080.9|13078.9|13088.7|13086.7|13076.6|13074.6|163
1645686990000|2022-02-24 07:16:30|13080.7|13078.7|13074.1|13072.1|13080.7|13078.7|13072.9|13070.9|71
1645687000000|2022-02-24 07:16:40|13076.5|13074.5|13078.7|13076.7|13079.9|13077.9|13075.6|13073.6|76
1645687010000|2022-02-24 07:16:50|13078.1|13076.1|13079.1|13077.1|13082.6|13080.6|13078.1|13076.1|54
1645687020000|2022-02-24 07:17:00|13079.7|13077.7|13083.2|13081.2|13084.2|13082.2|13079.1|13077.1|37
1645687030000|2022-02-24 07:17:10|13083.5|13081.5|13084.1|13082.1|13084.7|13082.7|13078.7|13076.7|102
1645687040000|2022-02-24 07:17:20|13084.2|13082.2|13073.9|13071.9|13084.2|13082.2|13073.5|13071.5|104
1645687050000|2022-02-24 07:17:30|13074|13072|13070.9|13068.9|13074.4|13072.4|13070.6|13068.6|110
1645687060000|2022-02-24 07:17:40|13070.6|13068.6|13065.2|13063.2|13070.9|13068.9|13064.2|13062.2|263
1645687070000|2022-02-24 07:17:50|13065.9|13063.9|13063.5|13061.5|13065.9|13063.9|13061.9|13059.9|102
1645687080000|2022-02-24 07:18:00|13063.2|13061.2|13062.6|13060.6|13066|13064|13059.5|13057.5|145
1645687090000|2022-02-24 07:18:10|13062.4|13060.4|13063.5|13061.5|13066.2|13064.2|13059.4|13057.4|199
1645687100000|2022-02-24 07:18:20|13063.2|13061.2|13059.2|13057.2|13065|13063|13059.1|13057.1|73
1645687110000|2022-02-24 07:18:30|13059.6|13057.6|13060.6|13058.6|13061.2|13059.2|13057.9|13055.9|263
1645687120000|2022-02-24 07:18:40|13060.7|13058.7|13064.4|13062.4|13065|13063|13060.1|13058.1|102
1645687130000|2022-02-24 07:18:50|13064.5|13062.5|13065.4|13063.4|13067|13065|13063.4|13061.4|86
1645687140000|2022-02-24 07:19:00|13065.1|13063.1|13071.7|13069.7|13072.4|13070.4|13063.2|13061.2|91
1645687150000|2022-02-24 07:19:10|13071|13069|13075|13073|13075.7|13073.7|13067.1|13065.1|92
1645687160000|2022-02-24 07:19:20|13074.9|13072.9|13077.1|13075.1|13077.5|13075.5|13071|13069|86
1645687170000|2022-02-24 07:19:30|13077|13075|13069.2|13067.2|13077.9|13075.9|13068.4|13066.4|100
1645687180000|2022-02-24 07:19:40|13068.9|13066.9|13071|13069|13072|13070|13067.2|13065.2|30
1645687190000|2022-02-24 07:19:50|13071.4|13069.4|13069|13067|13074.5|13072.5|13068.6|13066.6|57
1645687200000|2022-02-24 07:20:00|13069.5|13067.5|13064.1|13062.1|13069.5|13067.5|13060.5|13058.5|78
1645687210000|2022-02-24 07:20:10|13062.7|13060.7|13069.6|13067.6|13071.4|13069.4|13062.7|13060.7|51
1645687220000|2022-02-24 07:20:20|13069.2|13067.2|13064|13062|13069.2|13067.2|13063.9|13061.9|33
1645687230000|2022-02-24 07:20:30|13064.4|13062.4|13071.2|13069.2|13071.7|13069.7|13064.4|13062.4|63
1645687240000|2022-02-24 07:20:40|13071.5|13069.5|13070.7|13068.7|13072.2|13070.2|13064.4|13062.4|132
1645687250000|2022-02-24 07:20:50|13070.1|13068.1|13071.5|13069.5|13072.1|13070.1|13069.9|13067.9|60
1645687260000|2022-02-24 07:21:00|13071.6|13069.6|13075.2|13073.2|13075.5|13073.5|13070.6|13068.6|56
1645687270000|2022-02-24 07:21:10|13075.4|13073.4|13077.9|13075.9|13077.9|13075.9|13073.4|13071.4|63
1645687280000|2022-02-24 07:21:20|13077.6|13075.6|13069.4|13067.4|13077.6|13075.6|13069.1|13067.1|82
1645687290000|2022-02-24 07:21:30|13069.5|13067.5|13067|13065|13071|13069|13065.7|13063.7|59
1645687300000|2022-02-24 07:21:40|13067.1|13065.1|13064.9|13062.9|13067.1|13065.1|13063|13061|63
1645687310000|2022-02-24 07:21:50|13064.7|13062.7|13067.2|13065.2|13072.9|13070.9|13064.7|13062.7|77
1645687320000|2022-02-24 07:22:00|13067.4|13065.4|13065.1|13063.1|13067.9|13065.9|13062.5|13060.5|66
1645687330000|2022-02-24 07:22:10|13065|13063|13063.1|13061.1|13066.7|13064.7|13063|13061|69
1645687340000|2022-02-24 07:22:20|13062.6|13060.6|13058.7|13056.7|13064.4|13062.4|13058.5|13056.5|222
1645687350000|2022-02-24 07:22:30|13059|13057|13059.4|13057.4|13061.7|13059.7|13058.4|13056.4|70
1645687360000|2022-02-24 07:22:40|13060.2|13058.2|13064|13062|13064.7|13062.7|13060.1|13058.1|59
1645687370000|2022-02-24 07:22:50|13065|13063|13065.1|13063.1|13069.6|13067.6|13064.5|13062.5|55
1645687380000|2022-02-24 07:23:00|13065.2|13063.2|13071.5|13069.5|13071.9|13069.9|13065.2|13063.2|50
1645687390000|2022-02-24 07:23:10|13071.6|13069.6|13070.7|13068.7|13073.4|13071.4|13068.1|13066.1|67
1645687400000|2022-02-24 07:23:20|13070.9|13068.9|13075.7|13073.7|13075.7|13073.7|13070.9|13068.9|61
1645687410000|2022-02-24 07:23:30|13075.9|13073.9|13064.2|13062.2|13075.9|13073.9|13064.2|13062.2|101
1645687420000|2022-02-24 07:23:40|13064.4|13062.4|13062.5|13060.5|13064.4|13062.4|13060.7|13058.7|57
1645687430000|2022-02-24 07:23:50|13062.1|13060.1|13063.7|13061.7|13063.7|13061.7|13059.4|13057.4|70
1645687440000|2022-02-24 07:24:00|13063.6|13061.6|13063.1|13061.1|13066.1|13064.1|13060.1|13058.1|62
1645687450000|2022-02-24 07:24:10|13063|13061|13062.5|13060.5|13065.1|13063.1|13061.7|13059.7|54
1645687460000|2022-02-24 07:24:20|13062.9|13060.9|13058.5|13056.5|13064.7|13062.7|13058.2|13056.2|186
1645687470000|2022-02-24 07:24:30|13059.2|13057.2|13059.1|13057.1|13060.5|13058.5|13057.6|13055.6|125
1645687480000|2022-02-24 07:24:40|13059.4|13057.4|13059.2|13057.2|13063.9|13061.9|13058.6|13056.6|57
1645687490000|2022-02-24 07:24:50|13059.1|13057.1|13061.1|13059.1|13061.1|13059.1|13058.4|13056.4|45
1645687500000|2022-02-24 07:25:00|13061.2|13059.2|13058.9|13056.9|13063|13061|13058.7|13056.7|43
1645687510000|2022-02-24 07:25:10|13058.5|13056.5|13047.7|13045.7|13058.5|13056.5|13043.2|13041.2|558
1645687520000|2022-02-24 07:25:20|13048.5|13046.5|13047.7|13045.7|13049.9|13047.9|13046.4|13044.4|124
1645687530000|2022-02-24 07:25:30|13047.6|13045.6|13049.2|13047.2|13051.1|13049.1|13047.6|13045.6|101
1645687540000|2022-02-24 07:25:40|13049.1|13047.1|13044|13042|13049.1|13047.1|13042.2|13040.2|89
1645687550000|2022-02-24 07:25:50|13043.6|13041.6|13045.7|13043.7|13046.2|13044.2|13039.2|13037.2|127
1645687560000|2022-02-24 07:26:00|13045.6|13043.6|13054.5|13052.5|13055|13053|13043.9|13041.9|131
1645687570000|2022-02-24 07:26:10|13054.6|13052.6|13053.2|13051.2|13054.6|13052.6|13047.6|13045.6|115
1645687580000|2022-02-24 07:26:20|13052.5|13050.5|13052.2|13050.2|13052.7|13050.7|13050.2|13048.2|40
1645687590000|2022-02-24 07:26:30|13052.1|13050.1|13051.1|13049.1|13053.4|13051.4|13050.7|13048.7|53
1645687600000|2022-02-24 07:26:40|13051|13049|13053|13051|13053|13051|13050.7|13048.7|17
1645687610000|2022-02-24 07:26:50|13053.1|13051.1|13044.6|13042.6|13053.1|13051.1|13044.6|13042.6|80
1645687620000|2022-02-24 07:27:00|13044.5|13042.5|13054.6|13052.6|13054.6|13052.6|13044.1|13042.1|115
1645687630000|2022-02-24 07:27:10|13054.7|13052.7|13053|13051|13056|13054|13049.4|13047.4|117
1645687640000|2022-02-24 07:27:20|13052.9|13050.9|13047.7|13045.7|13054|13052|13047.2|13045.2|49
1645687650000|2022-02-24 07:27:30|13047.1|13045.1|13039.7|13037.7|13047.2|13045.2|13038.9|13036.9|102
1645687660000|2022-02-24 07:27:40|13039.4|13037.4|13041.6|13039.6|13045|13043|13038.5|13036.5|99
1645687670000|2022-02-24 07:27:50|13041.7|13039.7|13041.2|13039.2|13044|13042|13040.9|13038.9|56
1645687680000|2022-02-24 07:28:00|13041.4|13039.4|13041.6|13039.6|13043.6|13041.6|13039.1|13037.1|106
1645687690000|2022-02-24 07:28:10|13041.7|13039.7|13036|13034|13042.1|13040.1|13035.7|13033.7|117
1645687700000|2022-02-24 07:28:20|13034.9|13032.9|13037|13035|13038|13036|13033.6|13031.6|86
1645687710000|2022-02-24 07:28:30|13036.9|13034.9|13048.2|13046.2|13050.7|13048.7|13036.9|13034.9|171
1645687720000|2022-02-24 07:28:40|13047.6|13045.6|13053.7|13051.7|13053.7|13051.7|13047.5|13045.5|103
1645687730000|2022-02-24 07:28:50|13053.9|13051.9|13043|13041|13054.4|13052.4|13042|13040|91
1645687740000|2022-02-24 07:29:00|13044.6|13042.6|13052.9|13050.9|13054.7|13052.7|13044|13042|66
1645687750000|2022-02-24 07:29:10|13053.4|13051.4|13046.6|13044.6|13054|13052|13041.2|13039.2|189
1645687760000|2022-02-24 07:29:20|13046.7|13044.7|13045.5|13043.5|13047.1|13045.1|13043.9|13041.9|59
1645687770000|2022-02-24 07:29:30|13045.7|13043.7|13044.5|13042.5|13046.2|13044.2|13042.2|13040.2|14
1645687780000|2022-02-24 07:29:40|13044.4|13042.4|13042.2|13040.2|13044.6|13042.6|13042.2|13040.2|31
1645687790000|2022-02-24 07:29:50|13041.9|13039.9|13042.1|13040.1|13044.4|13042.4|13040.4|13038.4|58
1645687800000|2022-02-24 07:30:00|13041.7|13039.7|13046|13044|13047.2|13045.2|13040.7|13038.7|66
1645687810000|2022-02-24 07:30:10|13046.1|13044.1|13039.5|13037.5|13046.5|13044.5|13039.5|13037.5|66
1645687820000|2022-02-24 07:30:20|13039.4|13037.4|13039.4|13037.4|13041|13039|13038.2|13036.2|50
1645687830000|2022-02-24 07:30:30|13039.2|13037.2|13041.7|13039.7|13044|13042|13039.2|13037.2|39
1645687840000|2022-02-24 07:30:40|13041.6|13039.6|13044.4|13042.4|13047.1|13045.1|13040|13038|77
1645687850000|2022-02-24 07:30:50|13044.5|13042.5|13047.1|13045.1|13050.7|13048.7|13044.5|13042.5|106
1645687860000|2022-02-24 07:31:00|13047.2|13045.2|13046.4|13044.4|13049.5|13047.5|13046|13044|44
1645687870000|2022-02-24 07:31:10|13047|13045|13047|13045|13049|13047|13044.5|13042.5|53
1645687880000|2022-02-24 07:31:20|13047.2|13045.2|13051.7|13049.7|13055.1|13053.1|13047.2|13045.2|110
1645687890000|2022-02-24 07:31:30|13052|13050|13058.6|13056.6|13058.6|13056.6|13050.1|13048.1|73
1645687900000|2022-02-24 07:31:40|13059|13057|13056.7|13054.7|13060.2|13058.2|13055.1|13053.1|79
1645687910000|2022-02-24 07:31:50|13056.9|13054.9|13062.7|13060.7|13063.2|13061.2|13056.5|13054.5|92
1645687920000|2022-02-24 07:32:00|13062.9|13060.9|13075.6|13073.6|13076.4|13074.4|13060.2|13058.2|261
1645687930000|2022-02-24 07:32:10|13075.7|13073.7|13070.7|13068.7|13077.9|13075.9|13070.6|13068.6|155
1645687940000|2022-02-24 07:32:20|13072.2|13070.2|13068.4|13066.4|13072.7|13070.7|13067.4|13065.4|82
1645687950000|2022-02-24 07:32:30|13068.9|13066.9|13064|13062|13068.9|13066.9|13063|13061|142
1645687960000|2022-02-24 07:32:40|13064.1|13062.1|13061.5|13059.5|13064.1|13062.1|13058.7|13056.7|86
1645687970000|2022-02-24 07:32:50|13061|13059|13058.7|13056.7|13061.7|13059.7|13057|13055|42
1645687980000|2022-02-24 07:33:00|13058.9|13056.9|13064.9|13062.9|13066.6|13064.6|13058.9|13056.9|54
1645687990000|2022-02-24 07:33:10|13065|13063|13059.2|13057.2|13065.1|13063.1|13058.4|13056.4|44
1645688000000|2022-02-24 07:33:20|13059.4|13057.4|13060.6|13058.6|13064.5|13062.5|13059.4|13057.4|48
1645688010000|2022-02-24 07:33:30|13060.1|13058.1|13056.6|13054.6|13061|13059|13055.9|13053.9|50
1645688020000|2022-02-24 07:33:40|13056.5|13054.5|13057.7|13055.7|13058.9|13056.9|13055.2|13053.2|56
1645688030000|2022-02-24 07:33:50|13057.6|13055.6|13054.7|13052.7|13058|13056|13052.5|13050.5|43
1645688040000|2022-02-24 07:34:00|13054.6|13052.6|13060.4|13058.4|13060.9|13058.9|13053.6|13051.6|52
1645688050000|2022-02-24 07:34:10|13060.5|13058.5|13065.7|13063.7|13068.7|13066.7|13060.5|13058.5|97
1645688060000|2022-02-24 07:34:20|13065.6|13063.6|13071|13069|13071.2|13069.2|13065.1|13063.1|50
1645688070000|2022-02-24 07:34:30|13070.6|13068.6|13069.9|13067.9|13070.6|13068.6|13067.7|13065.7|57
1645688080000|2022-02-24 07:34:40|13069.7|13067.7|13071|13069|13071.9|13069.9|13069.7|13067.7|26
1645688090000|2022-02-24 07:34:50|13071.4|13069.4|13066.7|13064.7|13073|13071|13066.7|13064.7|49
1645688100000|2022-02-24 07:35:00|13067.1|13065.1|13064.6|13062.6|13070.2|13068.2|13064.4|13062.4|29
1645688110000|2022-02-24 07:35:10|13063.2|13061.2|13059.7|13057.7|13066.6|13064.6|13059.2|13057.2|64
1645688120000|2022-02-24 07:35:20|13060.4|13058.4|13057.1|13055.1|13060.9|13058.9|13054.9|13052.9|65
1645688130000|2022-02-24 07:35:30|13058|13056|13058.4|13056.4|13059.6|13057.6|13054.2|13052.2|50
1645688140000|2022-02-24 07:35:40|13058|13056|13060.5|13058.5|13061.5|13059.5|13055.7|13053.7|38
1645688150000|2022-02-24 07:35:50|13059.6|13057.6|13061|13059|13067|13065|13058.7|13056.7|53
1645688160000|2022-02-24 07:36:00|13060.9|13058.9|13061.4|13059.4|13064|13062|13059.9|13057.9|59
1645688170000|2022-02-24 07:36:10|13061.2|13059.2|13066|13064|13068.7|13066.7|13061.2|13059.2|41
1645688180000|2022-02-24 07:36:20|13065.6|13063.6|13065.1|13063.1|13069|13067|13063.5|13061.5|71
1645688190000|2022-02-24 07:36:30|13065.2|13063.2|13061.2|13059.2|13065.4|13063.4|13060.9|13058.9|34
1645688200000|2022-02-24 07:36:40|13061.7|13059.7|13063.7|13061.7|13064.2|13062.2|13060.7|13058.7|37
1645688210000|2022-02-24 07:36:50|13063.9|13061.9|13068.7|13066.7|13069.5|13067.5|13063.9|13061.9|64
1645688220000|2022-02-24 07:37:00|13068.9|13066.9|13073|13071|13074.2|13072.2|13068.7|13066.7|53
1645688230000|2022-02-24 07:37:10|13073.4|13071.4|13078.6|13076.6|13080|13078|13072.7|13070.7|136
1645688240000|2022-02-24 07:37:20|13078.7|13076.7|13078|13076|13078.7|13076.7|13073.5|13071.5|112
1645688250000|2022-02-24 07:37:30|13078.7|13076.7|13076.6|13074.6|13078.9|13076.9|13075.9|13073.9|39
1645688260000|2022-02-24 07:37:40|13076.7|13074.7|13079.7|13077.7|13081.1|13079.1|13076.6|13074.6|51
1645688270000|2022-02-24 07:37:50|13079.6|13077.6|13076.7|13074.7|13080.2|13078.2|13073.5|13071.5|53
1645688280000|2022-02-24 07:38:00|13076.6|13074.6|13082|13080|13082.5|13080.5|13075.4|13073.4|98
1645688290000|2022-02-24 07:38:10|13082.4|13080.4|13086.1|13084.1|13091.4|13089.4|13080|13078|187
1645688300000|2022-02-24 07:38:20|13084.9|13082.9|13086|13084|13087.1|13085.1|13082.9|13080.9|67
1645688310000|2022-02-24 07:38:30|13085.9|13083.9|13084.9|13082.9|13087.5|13085.5|13084.2|13082.2|47
1645688320000|2022-02-24 07:38:40|13084.7|13082.7|13084|13082|13085.4|13083.4|13082|13080|50
1645688330000|2022-02-24 07:38:50|13083.9|13081.9|13085|13083|13086.9|13084.9|13082.7|13080.7|80
1645688340000|2022-02-24 07:39:00|13084.9|13082.9|13084.2|13082.2|13085.5|13083.5|13081.4|13079.4|48
1645688350000|2022-02-24 07:39:10|13085.1|13083.1|13079.6|13077.6|13085.6|13083.6|13078.2|13076.2|42
1645688360000|2022-02-24 07:39:20|13079.7|13077.7|13083|13081|13084.7|13082.7|13079.7|13077.7|43
1645688370000|2022-02-24 07:39:30|13083.9|13081.9|13073.1|13071.1|13083.9|13081.9|13072.5|13070.5|112
1645688380000|2022-02-24 07:39:40|13073.5|13071.5|13080.7|13078.7|13081.4|13079.4|13073|13071|61
1645688390000|2022-02-24 07:39:50|13080.6|13078.6|13079.6|13077.6|13083.2|13081.2|13079.2|13077.2|47
1645688400000|2022-02-24 07:40:00|13079.5|13077.5|13075.7|13073.7|13082.9|13080.9|13075.7|13073.7|76
1645688410000|2022-02-24 07:40:10|13075.5|13073.5|13076.2|13074.2|13078.7|13076.7|13069.7|13067.7|111
1645688420000|2022-02-24 07:40:20|13075.5|13073.5|13083.6|13081.6|13085.2|13083.2|13072.1|13070.1|143
1645688430000|2022-02-24 07:40:30|13083.7|13081.7|13081.6|13079.6|13086.2|13084.2|13080.4|13078.4|59
1645688440000|2022-02-24 07:40:40|13081.7|13079.7|13078.1|13076.1|13082.4|13080.4|13077.7|13075.7|37
1645688450000|2022-02-24 07:40:50|13078.2|13076.2|13076.6|13074.6|13079.6|13077.6|13076.2|13074.2|34
1645688460000|2022-02-24 07:41:00|13076.7|13074.7|13080.9|13078.9|13081.6|13079.6|13072.5|13070.5|79
1645688470000|2022-02-24 07:41:10|13080.6|13078.6|13087|13085|13088.4|13086.4|13079.6|13077.6|66
1645688480000|2022-02-24 07:41:20|13086.7|13084.7|13091|13089|13091.2|13089.2|13085.6|13083.6|111
1645688490000|2022-02-24 07:41:30|13091.1|13089.1|13083.9|13081.9|13091.5|13089.5|13082.1|13080.1|66
1645688500000|2022-02-24 07:41:40|13084.2|13082.2|13087.1|13085.1|13090.1|13088.1|13083.2|13081.2|98
1645688510000|2022-02-24 07:41:50|13090.1|13088.1|13088.2|13086.2|13090.1|13088.1|13083.7|13081.7|60
1645688520000|2022-02-24 07:42:00|13088.1|13086.1|13086.1|13084.1|13089|13087|13086.1|13084.1|39
1645688530000|2022-02-24 07:42:10|13086.5|13084.5|13085.2|13083.2|13086.7|13084.7|13084.4|13082.4|27
1645688540000|2022-02-24 07:42:20|13085.1|13083.1|13088.7|13086.7|13089|13087|13083|13081|48
1645688550000|2022-02-24 07:42:30|13088.6|13086.6|13092.9|13090.9|13093.4|13091.4|13087.6|13085.6|78
1645688560000|2022-02-24 07:42:40|13092.6|13090.6|13092.6|13090.6|13094.6|13092.6|13091.9|13089.9|81
1645688570000|2022-02-24 07:42:50|13092.5|13090.5|13090.9|13088.9|13092.5|13090.5|13089.9|13087.9|29
1645688580000|2022-02-24 07:43:00|13091.1|13089.1|13086.2|13084.2|13092.9|13090.9|13084.2|13082.2|132
1645688590000|2022-02-24 07:43:10|13086.5|13084.5|13085.6|13083.6|13089.2|13087.2|13085.2|13083.2|26
1645688600000|2022-02-24 07:43:20|13085.7|13083.7|13087.4|13085.4|13087.5|13085.5|13085|13083|45
1645688610000|2022-02-24 07:43:30|13089|13087|13087.4|13085.4|13090|13088|13087.1|13085.1|37
1645688620000|2022-02-24 07:43:40|13087.1|13085.1|13090|13088|13091.7|13089.7|13087.1|13085.1|42
1645688630000|2022-02-24 07:43:50|13090.1|13088.1|13100.6|13098.6|13101.5|13099.5|13090.1|13088.1|337
1645688640000|2022-02-24 07:44:00|13100.5|13098.5|13101.5|13099.5|13102.7|13100.7|13098.5|13096.5|112
1645688650000|2022-02-24 07:44:10|13102.1|13100.1|13101.1|13099.1|13102.6|13100.6|13100.9|13098.9|25
1645688660000|2022-02-24 07:44:20|13105.7|13103.7|13110.9|13108.9|13111.4|13109.4|13104.7|13102.7|157
1645688670000|2022-02-24 07:44:30|13110.4|13108.4|13108.7|13106.7|13112.6|13110.6|13108.7|13106.7|102
1645688680000|2022-02-24 07:44:40|13108.5|13106.5|13106|13104|13110.5|13108.5|13105.9|13103.9|69
1645688690000|2022-02-24 07:44:50|13105.9|13103.9|13109.1|13107.1|13109.6|13107.6|13103.2|13101.2|92
1645688700000|2022-02-24 07:45:00|13108|13106|13111.5|13109.5|13112.2|13110.2|13106.5|13104.5|56
1645688710000|2022-02-24 07:45:10|13111.2|13109.2|13121.1|13119.1|13122.4|13120.4|13110.5|13108.5|193
1645688720000|2022-02-24 07:45:20|13120.9|13118.9|13125.4|13123.4|13125.9|13123.9|13118.2|13116.2|164
1645688730000|2022-02-24 07:45:30|13125.9|13123.9|13126.6|13124.6|13134|13132|13123.4|13121.4|207
1645688740000|2022-02-24 07:45:40|13126.7|13124.7|13125.9|13123.9|13129.5|13127.5|13124.7|13122.7|84
1645688750000|2022-02-24 07:45:50|13126|13124|13127.4|13125.4|13130|13128|13125.6|13123.6|63
1645688760000|2022-02-24 07:46:00|13127.2|13125.2|13120.5|13118.5|13128.7|13126.7|13118.2|13116.2|73
1645688770000|2022-02-24 07:46:10|13121.1|13119.1|13113.1|13111.1|13121.1|13119.1|13110.5|13108.5|155
1645688780000|2022-02-24 07:46:20|13113|13111|13112|13110|13113.1|13111.1|13104.2|13102.2|129
1645688790000|2022-02-24 07:46:30|13111.4|13109.4|13108.6|13106.6|13114|13112|13108.6|13106.6|54
1645688800000|2022-02-24 07:46:40|13109|13107|13106.2|13104.2|13110.4|13108.4|13105.2|13103.2|95
1645688810000|2022-02-24 07:46:50|13106|13104|13106.6|13104.6|13108.9|13106.9|13106|13104|45
1645688820000|2022-02-24 07:47:00|13106.5|13104.5|13098.2|13096.2|13106.5|13104.5|13096.6|13094.6|111
1645688830000|2022-02-24 07:47:10|13098.4|13096.4|13096.4|13094.4|13098.5|13096.5|13094.6|13092.6|97
1645688840000|2022-02-24 07:47:20|13096.5|13094.5|13097.6|13095.6|13097.6|13095.6|13090.1|13088.1|68
1645688850000|2022-02-24 07:47:30|13097.1|13095.1|13102.9|13100.9|13102.9|13100.9|13096.9|13094.9|55
1645688860000|2022-02-24 07:47:40|13103|13101|13102.6|13100.6|13103|13101|13099.4|13097.4|43
1645688870000|2022-02-24 07:47:50|13102.1|13100.1|13102.9|13100.9|13104.1|13102.1|13100.6|13098.6|30
1645688880000|2022-02-24 07:48:00|13102.6|13100.6|13100.1|13098.1|13104.7|13102.7|13099.5|13097.5|40
1645688890000|2022-02-24 07:48:10|13100|13098|13094.1|13092.1|13100|13098|13093.1|13091.1|59
1645688900000|2022-02-24 07:48:20|13095.2|13093.2|13093|13091|13096.1|13094.1|13090.2|13088.2|55
1645688910000|2022-02-24 07:48:30|13092.9|13090.9|13094.4|13092.4|13095|13093|13090.1|13088.1|73
1645688920000|2022-02-24 07:48:40|13094.5|13092.5|13099.5|13097.5|13100.2|13098.2|13094.2|13092.2|51
1645688930000|2022-02-24 07:48:50|13099.6|13097.6|13096.5|13094.5|13100|13098|13096.4|13094.4|18
1645688940000|2022-02-24 07:49:00|13096.6|13094.6|13096.4|13094.4|13097.9|13095.9|13093.1|13091.1|39
1645688950000|2022-02-24 07:49:10|13096.1|13094.1|13097.1|13095.1|13098|13096|13093.1|13091.1|29
1645688960000|2022-02-24 07:49:20|13098|13096|13103.4|13101.4|13104.9|13102.9|13097.5|13095.5|42
1645688970000|2022-02-24 07:49:30|13102.9|13100.9|13110|13108|13112|13110|13102.9|13100.9|61
1645688980000|2022-02-24 07:49:40|13109.9|13107.9|13110|13108|13111.9|13109.9|13108.1|13106.1|34
1645688990000|2022-02-24 07:49:50|13110.1|13108.1|13105.5|13103.5|13110.1|13108.1|13105.2|13103.2|46
1645689000000|2022-02-24 07:50:00|13105.4|13103.4|13101.6|13099.6|13108.2|13106.2|13099.6|13097.6|57
1645689010000|2022-02-24 07:50:10|13101.2|13099.2|13096|13094|13101.5|13099.5|13093.2|13091.2|61
1645689020000|2022-02-24 07:50:20|13095.9|13093.9|13099.7|13097.7|13101.1|13099.1|13095.6|13093.6|26
1645689030000|2022-02-24 07:50:30|13099.9|13097.9|13093.9|13091.9|13099.9|13097.9|13093.9|13091.9|27
1645689040000|2022-02-24 07:50:40|13094|13092|13091.4|13089.4|13095.5|13093.5|13088.6|13086.6|45
1645689050000|2022-02-24 07:50:50|13092.6|13090.6|13094|13092|13094.4|13092.4|13090.4|13088.4|54
1645689060000|2022-02-24 07:51:00|13094.1|13092.1|13096|13094|13096|13094|13090.2|13088.2|58
1645689070000|2022-02-24 07:51:10|13094.4|13092.4|13101.4|13099.4|13102.7|13100.7|13093.9|13091.9|60
1645689080000|2022-02-24 07:51:20|13100.7|13098.7|13099.2|13097.2|13101.1|13099.1|13096.4|13094.4|24
1645689090000|2022-02-24 07:51:30|13098.9|13096.9|13093.2|13091.2|13100.4|13098.4|13093.2|13091.2|21
1645689100000|2022-02-24 07:51:40|13094.5|13092.5|13094.9|13092.9|13096.6|13094.6|13093.1|13091.1|32
1645689110000|2022-02-24 07:51:50|13094.5|13092.5|13100.2|13098.2|13100.2|13098.2|13094.1|13092.1|27
1645689120000|2022-02-24 07:52:00|13099.7|13097.7|13103.2|13101.2|13105.9|13103.9|13097.5|13095.5|55
1645689130000|2022-02-24 07:52:10|13103.1|13101.1|13105.5|13103.5|13107.7|13105.7|13102.2|13100.2|34
1645689140000|2022-02-24 07:52:20|13105|13103|13108.2|13106.2|13108.6|13106.6|13104.7|13102.7|43
1645689150000|2022-02-24 07:52:30|13108.1|13106.1|13110|13108|13110.7|13108.7|13106.5|13104.5|54
1645689160000|2022-02-24 07:52:40|13110.2|13108.2|13111.4|13109.4|13112|13110|13105.5|13103.5|58
1645689170000|2022-02-24 07:52:50|13110.1|13108.1|13112.5|13110.5|13116.4|13114.4|13110.1|13108.1|104
1645689180000|2022-02-24 07:53:00|13112.4|13110.4|13114|13112|13114.9|13112.9|13109.1|13107.1|63
1645689190000|2022-02-24 07:53:10|13114.1|13112.1|13114.4|13112.4|13117.6|13115.6|13112.7|13110.7|88
1645689200000|2022-02-24 07:53:20|13113.9|13111.9|13110.1|13108.1|13115.6|13113.6|13109.4|13107.4|51
1645689210000|2022-02-24 07:53:30|13110.2|13108.2|13110.6|13108.6|13110.7|13108.7|13108|13106|36
1645689220000|2022-02-24 07:53:40|13110.2|13108.2|13112.5|13110.5|13112.6|13110.6|13108|13106|34
1645689230000|2022-02-24 07:53:50|13112.4|13110.4|13114.5|13112.5|13119.2|13117.2|13111.7|13109.7|91
1645689240000|2022-02-24 07:54:00|13114.7|13112.7|13115.2|13113.2|13116.9|13114.9|13111.7|13109.7|61
1645689250000|2022-02-24 07:54:10|13114.9|13112.9|13106|13104|13115.1|13113.1|13104.9|13102.9|127
1645689260000|2022-02-24 07:54:20|13105.7|13103.7|13102.5|13100.5|13106.4|13104.4|13100.7|13098.7|62
1645689270000|2022-02-24 07:54:30|13102.1|13100.1|13103|13101|13104.2|13102.2|13099.1|13097.1|83
1645689280000|2022-02-24 07:54:40|13102.9|13100.9|13098.5|13096.5|13103.1|13101.1|13096.5|13094.5|43
1645689290000|2022-02-24 07:54:50|13098.7|13096.7|13097.4|13095.4|13099.4|13097.4|13096.1|13094.1|62
1645689300000|2022-02-24 07:55:00|13097.2|13095.2|13110.1|13108.1|13111.5|13109.5|13096.6|13094.6|99
1645689310000|2022-02-24 07:55:10|13110|13108|13106.1|13104.1|13110|13108|13105|13103|33
1645689320000|2022-02-24 07:55:20|13106|13104|13104.6|13102.6|13109.9|13107.9|13103.5|13101.5|60
1645689330000|2022-02-24 07:55:30|13104.7|13102.7|13106.2|13104.2|13110.4|13108.4|13104.7|13102.7|39
1645689340000|2022-02-24 07:55:40|13106.1|13104.1|13111.2|13109.2|13111.9|13109.9|13106.1|13104.1|43
1645689350000|2022-02-24 07:55:50|13111.6|13109.6|13108.5|13106.5|13111.6|13109.6|13107.9|13105.9|25
1645689360000|2022-02-24 07:56:00|13108.4|13106.4|13109.5|13107.5|13110.2|13108.2|13107.4|13105.4|50
1645689370000|2022-02-24 07:56:10|13109.6|13107.6|13104.5|13102.5|13111.6|13109.6|13104.4|13102.4|62
1645689380000|2022-02-24 07:56:20|13103.7|13101.7|13101.5|13099.5|13103.9|13101.9|13099.9|13097.9|39
1645689390000|2022-02-24 07:56:30|13102.2|13100.2|13114.1|13112.1|13114.1|13112.1|13101.6|13099.6|86
1645689400000|2022-02-24 07:56:40|13114.4|13112.4|13123.2|13121.2|13124.6|13122.6|13114.4|13112.4|116
1645689410000|2022-02-24 07:56:50|13122.6|13120.6|13125.1|13123.1|13125.4|13123.4|13120.4|13118.4|74
1645689420000|2022-02-24 07:57:00|13124.5|13122.5|13113.4|13111.4|13125|13123|13113.4|13111.4|57
1645689430000|2022-02-24 07:57:10|13113.9|13111.9|13111|13109|13119.9|13117.9|13110.6|13108.6|156
1645689440000|2022-02-24 07:57:20|13110.9|13108.9|13112.1|13110.1|13113.5|13111.5|13108.4|13106.4|47
1645689450000|2022-02-24 07:57:30|13112|13110|13117.9|13115.9|13120.5|13118.5|13111.2|13109.2|48
1645689460000|2022-02-24 07:57:40|13117|13115|13119|13117|13121.2|13119.2|13117|13115|68
1645689470000|2022-02-24 07:57:50|13118.9|13116.9|13115.4|13113.4|13119.2|13117.2|13113.6|13111.6|83
1645689480000|2022-02-24 07:58:00|13115.5|13113.5|13120.6|13118.6|13121.1|13119.1|13115.1|13113.1|57
1645689490000|2022-02-24 07:58:10|13120.7|13118.7|13110.6|13108.6|13124.7|13122.7|13110.4|13108.4|155
1645689500000|2022-02-24 07:58:20|13110.5|13108.5|13109.4|13107.4|13113.1|13111.1|13108|13106|83
1645689510000|2022-02-24 07:58:30|13109.7|13107.7|13112.4|13110.4|13114.9|13112.9|13108.6|13106.6|44
1645689520000|2022-02-24 07:58:40|13111.5|13109.5|13105.7|13103.7|13111.9|13109.9|13105.1|13103.1|39
1645689530000|2022-02-24 07:58:50|13105.5|13103.5|13109.1|13107.1|13110.1|13108.1|13104.6|13102.6|46
1645689540000|2022-02-24 07:59:00|13109.2|13107.2|13103|13101|13113.1|13111.1|13102.6|13100.6|73
1645689550000|2022-02-24 07:59:10|13103.5|13101.5|13102.2|13100.2|13106.2|13104.2|13102|13100|57
1645689560000|2022-02-24 07:59:20|13102.4|13100.4|13100.5|13098.5|13103.6|13101.6|13098.4|13096.4|51
1645689570000|2022-02-24 07:59:30|13100.4|13098.4|13099|13097|13101.2|13099.2|13098|13096|32
1645689580000|2022-02-24 07:59:40|13099.1|13097.1|13098.4|13096.4|13099.5|13097.5|13096.6|13094.6|33
1645689590000|2022-02-24 07:59:50|13098.2|13096.2|13098.9|13096.9|13100.7|13098.7|13094.2|13092.2|81
1645689600000|2022-02-24 08:00:00|13101.4|13099.4|13103.6|13101.6|13105.2|13103.2|13096.1|13094.1|139
1645689610000|2022-02-24 08:00:10|13103.9|13101.9|13106.5|13104.5|13108.1|13106.1|13098.5|13096.5|172
1645689620000|2022-02-24 08:00:20|13106.4|13104.4|13102|13100|13110.9|13108.9|13101.7|13099.7|102
1645689630000|2022-02-24 08:00:30|13101.4|13099.4|13090.4|13088.4|13101.4|13099.4|13085.5|13083.5|228
1645689640000|2022-02-24 08:00:40|13090.6|13088.6|13098.2|13096.2|13105.7|13103.7|13090.6|13088.6|123
1645689650000|2022-02-24 08:00:50|13097.1|13095.1|13092.7|13090.7|13097.6|13095.6|13091.7|13089.7|85
1645689660000|2022-02-24 08:01:00|13092.6|13090.6|13091.5|13089.5|13093.5|13091.5|13089.1|13087.1|108
1645689670000|2022-02-24 08:01:10|13091.4|13089.4|13092|13090|13097.4|13095.4|13090.5|13088.5|263
1645689680000|2022-02-24 08:01:20|13092.1|13090.1|13096.4|13094.4|13096.5|13094.5|13088|13086|105
1645689690000|2022-02-24 08:01:30|13096.5|13094.5|13100.6|13098.6|13102.7|13100.7|13094.6|13092.6|126
1645689700000|2022-02-24 08:01:40|13101.1|13099.1|13107.1|13105.1|13107.1|13105.1|13097.7|13095.7|119
1645689710000|2022-02-24 08:01:50|13106.6|13104.6|13104.4|13102.4|13108.4|13106.4|13100.9|13098.9|140
1645689720000|2022-02-24 08:02:00|13104.2|13102.2|13101.7|13099.7|13107|13105|13096.9|13094.9|165
1645689730000|2022-02-24 08:02:10|13101.9|13099.9|13104.4|13102.4|13106.6|13104.6|13100.6|13098.6|141
1645689740000|2022-02-24 08:02:20|13104.5|13102.5|13115.4|13113.4|13117|13115|13104.4|13102.4|205
1645689750000|2022-02-24 08:02:30|13115.2|13113.2|13118.4|13116.4|13118.5|13116.5|13109.7|13107.7|111
1645689760000|2022-02-24 08:02:40|13118.5|13116.5|13117.1|13115.1|13120.9|13118.9|13113.9|13111.9|123
1645689770000|2022-02-24 08:02:50|13117.2|13115.2|13124|13122|13124.5|13122.5|13116.5|13114.5|121
1645689780000|2022-02-24 08:03:00|13123.7|13121.7|13120.9|13118.9|13129.5|13127.5|13120.7|13118.7|179
1645689790000|2022-02-24 08:03:10|13120.7|13118.7|13129.7|13127.7|13130.9|13128.9|13120.7|13118.7|164
1645689800000|2022-02-24 08:03:20|13130.5|13128.5|13138.1|13136.1|13138.1|13136.1|13125.7|13123.7|156
1645689810000|2022-02-24 08:03:30|13138.5|13136.5|13140.1|13138.1|13142.5|13140.5|13137.5|13135.5|242
1645689820000|2022-02-24 08:03:40|13140.2|13138.2|13144.9|13142.9|13144.9|13142.9|13138.6|13136.6|101
1645689830000|2022-02-24 08:03:50|13144.5|13142.5|13144.7|13142.7|13149.2|13147.2|13143.2|13141.2|158
1645689840000|2022-02-24 08:04:00|13144.6|13142.6|13135.5|13133.5|13144.6|13142.6|13133.2|13131.2|149
1645689850000|2022-02-24 08:04:10|13135.7|13133.7|13137.4|13135.4|13144.9|13142.9|13135.7|13133.7|133
1645689860000|2022-02-24 08:04:20|13137.6|13135.6|13129.1|13127.1|13138.6|13136.6|13128.4|13126.4|122
1645689870000|2022-02-24 08:04:30|13129|13127|13129|13127|13129.9|13127.9|13126.4|13124.4|122
1645689880000|2022-02-24 08:04:40|13129.7|13127.7|13134.2|13132.2|13136.5|13134.5|13129.1|13127.1|74
1645689890000|2022-02-24 08:04:50|13134.1|13132.1|13139.4|13137.4|13141.4|13139.4|13134.1|13132.1|64
1645689900000|2022-02-24 08:05:00|13139.2|13137.2|13146.7|13144.7|13146.7|13144.7|13137.6|13135.6|99
1645689910000|2022-02-24 08:05:10|13147|13145|13146.1|13144.1|13151.6|13149.6|13143.5|13141.5|170
1645689920000|2022-02-24 08:05:20|13146.2|13144.2|13150.4|13148.4|13151.9|13149.9|13145.6|13143.6|108
1645689930000|2022-02-24 08:05:30|13150.5|13148.5|13155.9|13153.9|13156.1|13154.1|13150.5|13148.5|164
1645689940000|2022-02-24 08:05:40|13156|13154|13155|13153|13157.4|13155.4|13151.9|13149.9|242
1645689950000|2022-02-24 08:05:50|13154.9|13152.9|13148.5|13146.5|13156.7|13154.7|13146.9|13144.9|177
1645689960000|2022-02-24 08:06:00|13148.6|13146.6|13154.4|13152.4|13155.2|13153.2|13147.7|13145.7|101
1645689970000|2022-02-24 08:06:10|13153.4|13151.4|13160.7|13158.7|13161.6|13159.6|13152.1|13150.1|168
1645689980000|2022-02-24 08:06:20|13160.9|13158.9|13165.6|13163.6|13166.7|13164.7|13160.9|13158.9|164
1645689990000|2022-02-24 08:06:30|13165.7|13163.7|13158.6|13156.6|13171.6|13169.6|13158|13156|173
1645690000000|2022-02-24 08:06:40|13158.4|13156.4|13149.5|13147.5|13159.4|13157.4|13149.5|13147.5|179
1645690010000|2022-02-24 08:06:50|13149.4|13147.4|13151.7|13149.7|13154.9|13152.9|13145.6|13143.6|191
1645690020000|2022-02-24 08:07:00|13151|13149|13160.7|13158.7|13161.1|13159.1|13147.9|13145.9|147
1645690030000|2022-02-24 08:07:10|13160.2|13158.2|13162.2|13160.2|13162.7|13160.7|13158.6|13156.6|102
1645690040000|2022-02-24 08:07:20|13162.1|13160.1|13160.9|13158.9|13163.9|13161.9|13157.1|13155.1|109
1645690050000|2022-02-24 08:07:30|13160.7|13158.7|13159.9|13157.9|13161.6|13159.6|13157.1|13155.1|92
1645690060000|2022-02-24 08:07:40|13160|13158|13158.1|13156.1|13160.9|13158.9|13156.7|13154.7|76
1645690070000|2022-02-24 08:07:50|13158.2|13156.2|13158.2|13156.2|13160.1|13158.1|13154.2|13152.2|74
1645690080000|2022-02-24 08:08:00|13158.1|13156.1|13166.9|13164.9|13174|13172|13157.4|13155.4|186
1645690090000|2022-02-24 08:08:10|13167|13165|13165.5|13163.5|13170.6|13168.6|13163.7|13161.7|121
1645690100000|2022-02-24 08:08:20|13165.4|13163.4|13172.6|13170.6|13174.6|13172.6|13164|13162|105
1645690110000|2022-02-24 08:08:30|13172.7|13170.7|13168.4|13166.4|13175.1|13173.1|13167.7|13165.7|118
1645690120000|2022-02-24 08:08:40|13168.5|13166.5|13169.6|13167.6|13172|13170|13167.5|13165.5|44
1645690130000|2022-02-24 08:08:50|13169.7|13167.7|13167.1|13165.1|13169.7|13167.7|13164.7|13162.7|113
1645690140000|2022-02-24 08:09:00|13166.9|13164.9|13159.7|13157.7|13166.9|13164.9|13158.5|13156.5|120
1645690150000|2022-02-24 08:09:10|13159.1|13157.1|13160.5|13158.5|13166.5|13164.5|13158.5|13156.5|83
1645690160000|2022-02-24 08:09:20|13161|13159|13171.5|13169.5|13172.7|13170.7|13160.9|13158.9|97
1645690170000|2022-02-24 08:09:30|13171.4|13169.4|13172.4|13170.4|13175.1|13173.1|13170|13168|75
1645690180000|2022-02-24 08:09:40|13172.1|13170.1|13172|13170|13175|13173|13169.9|13167.9|73
1645690190000|2022-02-24 08:09:50|13171.9|13169.9|13170.6|13168.6|13175.5|13173.5|13166.7|13164.7|103
1645690200000|2022-02-24 08:10:00|13170.5|13168.5|13165.7|13163.7|13170.5|13168.5|13158.9|13156.9|140
1645690210000|2022-02-24 08:10:10|13166.1|13164.1|13170.5|13168.5|13171.7|13169.7|13165.4|13163.4|98
1645690220000|2022-02-24 08:10:20|13170.9|13168.9|13178|13176|13179.5|13177.5|13170.9|13168.9|189
1645690230000|2022-02-24 08:10:30|13178.1|13176.1|13172.7|13170.7|13179.6|13177.6|13170.6|13168.6|178
1645690240000|2022-02-24 08:10:40|13172.4|13170.4|13171.5|13169.5|13176.4|13174.4|13170.7|13168.7|124
1645690250000|2022-02-24 08:10:50|13171.6|13169.6|13167.4|13165.4|13172|13170|13165.6|13163.6|109
1645690260000|2022-02-24 08:11:00|13167.2|13165.2|13158.6|13156.6|13167.2|13165.2|13158.1|13156.1|183
1645690270000|2022-02-24 08:11:10|13158.5|13156.5|13155.9|13153.9|13158.5|13156.5|13154.6|13152.6|164
1645690280000|2022-02-24 08:11:20|13155.7|13153.7|13156|13154|13156|13154|13148.1|13146.1|159
1645690290000|2022-02-24 08:11:30|13155.9|13153.9|13160|13158|13160|13158|13153|13151|110
1645690300000|2022-02-24 08:11:40|13160.5|13158.5|13162.9|13160.9|13164|13162|13155.9|13153.9|74
1645690310000|2022-02-24 08:11:50|13163.4|13161.4|13167.9|13165.9|13167.9|13165.9|13161.6|13159.6|80
1645690320000|2022-02-24 08:12:00|13167.4|13165.4|13160.6|13158.6|13170.7|13168.7|13154.5|13152.5|163
1645690330000|2022-02-24 08:12:10|13159.6|13157.6|13165.9|13163.9|13167.1|13165.1|13153.7|13151.7|197
1645690340000|2022-02-24 08:12:20|13166.6|13164.6|13167.1|13165.1|13168.2|13166.2|13164.5|13162.5|97
1645690350000|2022-02-24 08:12:30|13167.6|13165.6|13166.9|13164.9|13169.7|13167.7|13165.2|13163.2|51
1645690360000|2022-02-24 08:12:40|13166.7|13164.7|13162.6|13160.6|13167|13165|13162.4|13160.4|84
1645690370000|2022-02-24 08:12:50|13162.7|13160.7|13169.1|13167.1|13170.1|13168.1|13161.4|13159.4|94
1645690380000|2022-02-24 08:13:00|13169.2|13167.2|13161.9|13159.9|13170.1|13168.1|13160.4|13158.4|80
1645690390000|2022-02-24 08:13:10|13162|13160|13159.2|13157.2|13162|13160|13155.5|13153.5|81
1645690400000|2022-02-24 08:13:20|13159|13157|13156.7|13154.7|13164.2|13162.2|13156.4|13154.4|62
1645690410000|2022-02-24 08:13:30|13156.9|13154.9|13161.5|13159.5|13162.9|13160.9|13152.9|13150.9|147
1645690420000|2022-02-24 08:13:40|13162|13160|13156.6|13154.6|13164.4|13162.4|13156.5|13154.5|106
1645690430000|2022-02-24 08:13:50|13157.1|13155.1|13161.9|13159.9|13164.4|13162.4|13156.9|13154.9|73
1645690440000|2022-02-24 08:14:00|13162|13160|13155.7|13153.7|13162.1|13160.1|13153.4|13151.4|83
1645690450000|2022-02-24 08:14:10|13155.6|13153.6|13151.2|13149.2|13158.9|13156.9|13151.2|13149.2|97
1645690460000|2022-02-24 08:14:20|13150.6|13148.6|13144.5|13142.5|13151.4|13149.4|13144.2|13142.2|123
1645690470000|2022-02-24 08:14:30|13146.7|13144.7|13150.6|13148.6|13151|13149|13141.7|13139.7|137
1645690480000|2022-02-24 08:14:40|13150.9|13148.9|13142.1|13140.1|13154.4|13152.4|13141.2|13139.2|104
1645690490000|2022-02-24 08:14:50|13141.7|13139.7|13142.5|13140.5|13146.2|13144.2|13140.7|13138.7|114
1645690500000|2022-02-24 08:15:00|13141.7|13139.7|13139.6|13137.6|13141.9|13139.9|13132.9|13130.9|209
1645690510000|2022-02-24 08:15:10|13139.5|13137.5|13143.5|13141.5|13147.5|13145.5|13138.1|13136.1|135
1645690520000|2022-02-24 08:15:20|13144.4|13142.4|13145.7|13143.7|13146.9|13144.9|13140.2|13138.2|86
1645690530000|2022-02-24 08:15:30|13146.9|13144.9|13140|13138|13147.1|13145.1|13139|13137|86
1645690540000|2022-02-24 08:15:40|13139.9|13137.9|13137.9|13135.9|13141.7|13139.7|13137.9|13135.9|72
1645690550000|2022-02-24 08:15:50|13138|13136|13139.7|13137.7|13143.5|13141.5|13136.1|13134.1|67
1645690560000|2022-02-24 08:16:00|13139.4|13137.4|13138|13136|13143.9|13141.9|13137.4|13135.4|57
1645690570000|2022-02-24 08:16:10|13139|13137|13137.6|13135.6|13141.6|13139.6|13135.2|13133.2|63
1645690580000|2022-02-24 08:16:20|13137.7|13135.7|13136.6|13134.6|13139.1|13137.1|13134.7|13132.7|64
1645690590000|2022-02-24 08:16:30|13136.7|13134.7|13148|13146|13148.5|13146.5|13136.7|13134.7|104
1645690600000|2022-02-24 08:16:40|13148.1|13146.1|13156.6|13154.6|13156.6|13154.6|13147.9|13145.9|125
1645690610000|2022-02-24 08:16:50|13157.4|13155.4|13160.9|13158.9|13168|13166|13157.4|13155.4|187
1645690620000|2022-02-24 08:17:00|13160.6|13158.6|13161.9|13159.9|13161.9|13159.9|13154|13152|99
1645690630000|2022-02-24 08:17:10|13161.7|13159.7|13167.2|13165.2|13167.4|13165.4|13158.9|13156.9|70
1645690640000|2022-02-24 08:17:20|13167.4|13165.4|13165.1|13163.1|13169.4|13167.4|13163.2|13161.2|51
1645690650000|2022-02-24 08:17:30|13164.5|13162.5|13162.7|13160.7|13165.7|13163.7|13161.6|13159.6|67
1645690660000|2022-02-24 08:17:40|13162.6|13160.6|13167.4|13165.4|13169|13167|13162|13160|138
1645690670000|2022-02-24 08:17:50|13167.2|13165.2|13170.2|13168.2|13170.6|13168.6|13164.6|13162.6|100
1645690680000|2022-02-24 08:18:00|13170.1|13168.1|13163.7|13161.7|13171.1|13169.1|13163.1|13161.1|121
1645690690000|2022-02-24 08:18:10|13163.6|13161.6|13161.4|13159.4|13165.9|13163.9|13159.4|13157.4|69
1645690700000|2022-02-24 08:18:20|13161.2|13159.2|13156|13154|13161.2|13159.2|13156|13154|73
1645690710000|2022-02-24 08:18:30|13155.9|13153.9|13160.1|13158.1|13160.1|13158.1|13150.9|13148.9|194
1645690720000|2022-02-24 08:18:40|13160|13158|13161.5|13159.5|13163.6|13161.6|13155.9|13153.9|91
1645690730000|2022-02-24 08:18:50|13161.2|13159.2|13158.1|13156.1|13162|13160|13157|13155|89
1645690740000|2022-02-24 08:19:00|13158|13156|13164|13162|13164.2|13162.2|13155.7|13153.7|140
1645690750000|2022-02-24 08:19:10|13163.1|13161.1|13166.2|13164.2|13168|13166|13162|13160|81
1645690760000|2022-02-24 08:19:20|13166.9|13164.9|13165.6|13163.6|13166.9|13164.9|13161.1|13159.1|80
1645690770000|2022-02-24 08:19:30|13165.2|13163.2|13164.5|13162.5|13165.7|13163.7|13161.1|13159.1|114
1645690780000|2022-02-24 08:19:40|13164.4|13162.4|13167.4|13165.4|13170|13168|13164.2|13162.2|107
1645690790000|2022-02-24 08:19:50|13167.2|13165.2|13172|13170|13172|13170|13164.7|13162.7|84
1645690800000|2022-02-24 08:20:00|13172.4|13170.4|13176.5|13174.5|13176.6|13174.6|13168.7|13166.7|182
1645690810000|2022-02-24 08:20:10|13176.4|13174.4|13192.6|13190.6|13194.6|13192.6|13176.1|13174.1|404
1645690820000|2022-02-24 08:20:20|13192.5|13190.5|13199|13197|13203.9|13201.9|13192.5|13190.5|331
1645690830000|2022-02-24 08:20:30|13199.1|13197.1|13193.5|13191.5|13199.5|13197.5|13193.5|13191.5|138
1645690840000|2022-02-24 08:20:40|13193.2|13191.2|13193.5|13191.5|13197.2|13195.2|13192.2|13190.2|121
1645690850000|2022-02-24 08:20:50|13193.6|13191.6|13189|13187|13193.9|13191.9|13185.2|13183.2|124
1645690860000|2022-02-24 08:21:00|13188.5|13186.5|13193.7|13191.7|13196.6|13194.6|13187.9|13185.9|381
1645690870000|2022-02-24 08:21:10|13193.5|13191.5|13197|13195|13199.5|13197.5|13192|13190|189
1645690880000|2022-02-24 08:21:20|13196.9|13194.9|13188.5|13186.5|13196.9|13194.9|13187.9|13185.9|114
1645690890000|2022-02-24 08:21:30|13188.6|13186.6|13188.7|13186.7|13189.7|13187.7|13185.2|13183.2|112
1645690900000|2022-02-24 08:21:40|13188.9|13186.9|13188.4|13186.4|13191.7|13189.7|13186.2|13184.2|114
1645690910000|2022-02-24 08:21:50|13188.2|13186.2|13184.9|13182.9|13190.9|13188.9|13183.7|13181.7|86
1645690920000|2022-02-24 08:22:00|13184.7|13182.7|13193.1|13191.1|13193.5|13191.5|13183.7|13181.7|183
1645690930000|2022-02-24 08:22:10|13193|13191|13191.4|13189.4|13194|13192|13187.5|13185.5|107
1645690940000|2022-02-24 08:22:20|13190.7|13188.7|13183.6|13181.6|13190.7|13188.7|13182.1|13180.1|71
1645690950000|2022-02-24 08:22:30|13183.9|13181.9|13180.5|13178.5|13185|13183|13179.1|13177.1|108
1645690960000|2022-02-24 08:22:40|13180.6|13178.6|13183.5|13181.5|13186.6|13184.6|13175.2|13173.2|145
1645690970000|2022-02-24 08:22:50|13183.4|13181.4|13191.7|13189.7|13194.4|13192.4|13183.4|13181.4|143
1645690980000|2022-02-24 08:23:00|13191.9|13189.9|13188.6|13186.6|13195.7|13193.7|13186.6|13184.6|152
1645690990000|2022-02-24 08:23:10|13188.5|13186.5|13177.6|13175.6|13188.5|13186.5|13174.2|13172.2|107
1645691000000|2022-02-24 08:23:20|13177.2|13175.2|13176.4|13174.4|13181|13179|13171.5|13169.5|216
1645691010000|2022-02-24 08:23:30|13176.2|13174.2|13169.9|13167.9|13179.1|13177.1|13169.9|13167.9|129
1645691020000|2022-02-24 08:23:40|13169|13167|13169.4|13167.4|13172.7|13170.7|13167.1|13165.1|113
1645691030000|2022-02-24 08:23:50|13169.2|13167.2|13178.4|13176.4|13179.1|13177.1|13168.4|13166.4|79
1645691040000|2022-02-24 08:24:00|13178|13176|13186.2|13184.2|13186.6|13184.6|13176.9|13174.9|156
1645691050000|2022-02-24 08:24:10|13186.4|13184.4|13184.2|13182.2|13188.1|13186.1|13180.2|13178.2|80
1645691060000|2022-02-24 08:24:20|13184|13182|13177|13175|13186.4|13184.4|13173|13171|85
1645691070000|2022-02-24 08:24:30|13177.4|13175.4|13183.2|13181.2|13186.9|13184.9|13176.9|13174.9|65
1645691080000|2022-02-24 08:24:40|13183.4|13181.4|13182.1|13180.1|13184.4|13182.4|13178.9|13176.9|71
1645691090000|2022-02-24 08:24:50|13182.2|13180.2|13182.4|13180.4|13186.1|13184.1|13181.1|13179.1|76
1645691100000|2022-02-24 08:25:00|13182.7|13180.7|13183.2|13181.2|13186.4|13184.4|13181.4|13179.4|51
1645691110000|2022-02-24 08:25:10|13183|13181|13188.4|13186.4|13188.7|13186.7|13182.6|13180.6|50
1645691120000|2022-02-24 08:25:20|13188.7|13186.7|13192.4|13190.4|13192.7|13190.7|13187.9|13185.9|68
1645691130000|2022-02-24 08:25:30|13192.6|13190.6|13185.5|13183.5|13193.5|13191.5|13185.1|13183.1|70
1645691140000|2022-02-24 08:25:40|13185.6|13183.6|13186.1|13184.1|13189.5|13187.5|13184.6|13182.6|75
1645691150000|2022-02-24 08:25:50|13186.7|13184.7|13187.6|13185.6|13190.1|13188.1|13186.1|13184.1|59
1645691160000|2022-02-24 08:26:00|13186.9|13184.9|13189.7|13187.7|13189.7|13187.7|13179.5|13177.5|108
1645691170000|2022-02-24 08:26:10|13189.9|13187.9|13187.6|13185.6|13191.7|13189.7|13187.1|13185.1|84
1645691180000|2022-02-24 08:26:20|13187.7|13185.7|13186|13184|13189.9|13187.9|13185.6|13183.6|50
1645691190000|2022-02-24 08:26:30|13185.9|13183.9|13185.4|13183.4|13187.7|13185.7|13181.4|13179.4|77
1645691200000|2022-02-24 08:26:40|13185.5|13183.5|13192.5|13190.5|13193.6|13191.6|13185.5|13183.5|60
1645691210000|2022-02-24 08:26:50|13192.2|13190.2|13192.2|13190.2|13194.5|13192.5|13190.9|13188.9|114
1645691220000|2022-02-24 08:27:00|13192.4|13190.4|13192.7|13190.7|13193.9|13191.9|13186.9|13184.9|89
1645691230000|2022-02-24 08:27:10|13192.4|13190.4|13186.5|13184.5|13192.5|13190.5|13185.9|13183.9|54
1645691240000|2022-02-24 08:27:20|13186.4|13184.4|13184.1|13182.1|13189.7|13187.7|13183.1|13181.1|71
1645691250000|2022-02-24 08:27:30|13184.2|13182.2|13184|13182|13185.2|13183.2|13182.1|13180.1|87
1645691260000|2022-02-24 08:27:40|13183.9|13181.9|13184|13182|13186.4|13184.4|13182.4|13180.4|107
1645691270000|2022-02-24 08:27:50|13183.9|13181.9|13179|13177|13183.9|13181.9|13178|13176|75
1645691280000|2022-02-24 08:28:00|13179.1|13177.1|13179.1|13177.1|13183.5|13181.5|13178.2|13176.2|45
1645691290000|2022-02-24 08:28:10|13179.4|13177.4|13179.5|13177.5|13181.6|13179.6|13178.1|13176.1|50
1645691300000|2022-02-24 08:28:20|13179.1|13177.1|13177.1|13175.1|13181.5|13179.5|13176.4|13174.4|63
1645691310000|2022-02-24 08:28:30|13177|13175|13173.6|13171.6|13179.7|13177.7|13172.9|13170.9|63
1645691320000|2022-02-24 08:28:40|13173.7|13171.7|13176.1|13174.1|13177.9|13175.9|13171.4|13169.4|109
1645691330000|2022-02-24 08:28:50|13176.2|13174.2|13172.4|13170.4|13176.9|13174.9|13170.9|13168.9|71
1645691340000|2022-02-24 08:29:00|13172.9|13170.9|13164.9|13162.9|13173.5|13171.5|13164|13162|103
1645691350000|2022-02-24 08:29:10|13167|13165|13159.9|13157.9|13167|13165|13159.9|13157.9|90
1645691360000|2022-02-24 08:29:20|13159.5|13157.5|13157.2|13155.2|13162.1|13160.1|13155.4|13153.4|160
1645691370000|2022-02-24 08:29:30|13157.4|13155.4|13160.9|13158.9|13161|13159|13156.9|13154.9|75
1645691380000|2022-02-24 08:29:40|13161.6|13159.6|13165|13163|13165|13163|13157|13155|137
1645691390000|2022-02-24 08:29:50|13165.1|13163.1|13171.9|13169.9|13171.9|13169.9|13165.1|13163.1|119
1645691400000|2022-02-24 08:30:00|13171.7|13169.7|13172|13170|13173.4|13171.4|13168.4|13166.4|305
1645691410000|2022-02-24 08:30:10|13171.9|13169.9|13182.4|13180.4|13183.5|13181.5|13169.4|13167.4|318
1645691420000|2022-02-24 08:30:20|13180.1|13178.1|13178.4|13176.4|13181.6|13179.6|13175.9|13173.9|92
1645691430000|2022-02-24 08:30:30|13178.5|13176.5|13179|13177|13180|13178|13175.1|13173.1|63
1645691440000|2022-02-24 08:30:40|13179.4|13177.4|13186.7|13184.7|13186.7|13184.7|13179.4|13177.4|86
1645691450000|2022-02-24 08:30:50|13187.4|13185.4|13181.4|13179.4|13187.4|13185.4|13179.1|13177.1|116
1645691460000|2022-02-24 08:31:00|13182|13180|13185.1|13183.1|13187.5|13185.5|13181.1|13179.1|143
1645691470000|2022-02-24 08:31:10|13185|13183|13170.5|13168.5|13185.2|13183.2|13170.4|13168.4|89
1645691480000|2022-02-24 08:31:20|13170.6|13168.6|13172.6|13170.6|13172.6|13170.6|13166.4|13164.4|132
1645691490000|2022-02-24 08:31:30|13172.7|13170.7|13167.7|13165.7|13172.7|13170.7|13167.5|13165.5|78
1645691500000|2022-02-24 08:31:40|13166.7|13164.7|13171.1|13169.1|13173.7|13171.7|13166.7|13164.7|90
1645691510000|2022-02-24 08:31:50|13170.2|13168.2|13170.1|13168.1|13172.1|13170.1|13168.1|13166.1|88
1645691520000|2022-02-24 08:32:00|13170.5|13168.5|13165.1|13163.1|13170.6|13168.6|13163.1|13161.1|90
1645691530000|2022-02-24 08:32:10|13164.9|13162.9|13171.4|13169.4|13171.6|13169.6|13164.5|13162.5|85
1645691540000|2022-02-24 08:32:20|13171|13169|13175.6|13173.6|13176.9|13174.9|13170.9|13168.9|103
1645691550000|2022-02-24 08:32:30|13175.7|13173.7|13169.7|13167.7|13177.1|13175.1|13169.7|13167.7|47
1645691560000|2022-02-24 08:32:40|13169.6|13167.6|13172.1|13170.1|13173.4|13171.4|13166.5|13164.5|63
1645691570000|2022-02-24 08:32:50|13172|13170|13176.9|13174.9|13177.1|13175.1|13168.7|13166.7|82
1645691580000|2022-02-24 08:33:00|13177|13175|13179.2|13177.2|13179.6|13177.6|13174.6|13172.6|55
1645691590000|2022-02-24 08:33:10|13178.2|13176.2|13190.1|13188.1|13191.7|13189.7|13176.2|13174.2|158
1645691600000|2022-02-24 08:33:20|13190|13188|13190.2|13188.2|13192.5|13190.5|13186.1|13184.1|131
1645691610000|2022-02-24 08:33:30|13190.4|13188.4|13188|13186|13191.1|13189.1|13186|13184|68
1645691620000|2022-02-24 08:33:40|13188.1|13186.1|13188.9|13186.9|13189.6|13187.6|13185.7|13183.7|36
1645691630000|2022-02-24 08:33:50|13188.7|13186.7|13185.6|13183.6|13188.7|13186.7|13183|13181|44
1645691640000|2022-02-24 08:34:00|13185.7|13183.7|13197.5|13195.5|13198.5|13196.5|13185.6|13183.6|179
1645691650000|2022-02-24 08:34:10|13197.6|13195.6|13194.5|13192.5|13198.4|13196.4|13194.2|13192.2|95
1645691660000|2022-02-24 08:34:20|13194.4|13192.4|13193.1|13191.1|13195.7|13193.7|13192.5|13190.5|65
1645691670000|2022-02-24 08:34:30|13193.2|13191.2|13185.4|13183.4|13195.6|13193.6|13184.5|13182.5|118
1645691680000|2022-02-24 08:34:40|13186.1|13184.1|13186.1|13184.1|13188.9|13186.9|13184|13182|56
1645691690000|2022-02-24 08:34:50|13185.4|13183.4|13187.2|13185.2|13188.6|13186.6|13185.4|13183.4|31
1645691700000|2022-02-24 08:35:00|13188.5|13186.5|13189.2|13187.2|13190.7|13188.7|13185.1|13183.1|62
1645691710000|2022-02-24 08:35:10|13189.1|13187.1|13193.1|13191.1|13193.7|13191.7|13186.4|13184.4|82
1645691720000|2022-02-24 08:35:20|13193|13191|13177.7|13175.7|13193.2|13191.2|13177.2|13175.2|104
1645691730000|2022-02-24 08:35:30|13177.9|13175.9|13177.6|13175.6|13180.5|13178.5|13176.4|13174.4|133
1645691740000|2022-02-24 08:35:40|13178.2|13176.2|13179.9|13177.9|13180.1|13178.1|13175.1|13173.1|96
1645691750000|2022-02-24 08:35:50|13179.4|13177.4|13179|13177|13181.6|13179.6|13176.6|13174.6|118
1645691760000|2022-02-24 08:36:00|13178.9|13176.9|13172.2|13170.2|13178.9|13176.9|13172|13170|62
1645691770000|2022-02-24 08:36:10|13172.6|13170.6|13165.9|13163.9|13172.7|13170.7|13165.9|13163.9|72
1645691780000|2022-02-24 08:36:20|13166|13164|13167.1|13165.1|13169.4|13167.4|13164|13162|101
1645691790000|2022-02-24 08:36:30|13167.2|13165.2|13171.2|13169.2|13171.2|13169.2|13166.4|13164.4|134
1645691800000|2022-02-24 08:36:40|13170.9|13168.9|13175.4|13173.4|13178.5|13176.5|13170.9|13168.9|201
1645691810000|2022-02-24 08:36:50|13175.2|13173.2|13175|13173|13176.7|13174.7|13173.2|13171.2|80
1645691820000|2022-02-24 08:37:00|13175.1|13173.1|13182.4|13180.4|13183.7|13181.7|13175.1|13173.1|67
1645691830000|2022-02-24 08:37:10|13182.6|13180.6|13178|13176|13183.7|13181.7|13177.7|13175.7|51
1645691840000|2022-02-24 08:37:20|13177.9|13175.9|13176.2|13174.2|13180.5|13178.5|13175.1|13173.1|52
1645691850000|2022-02-24 08:37:30|13176.4|13174.4|13172.7|13170.7|13176.9|13174.9|13168.7|13166.7|74
1645691860000|2022-02-24 08:37:40|13172.9|13170.9|13172.4|13170.4|13176.5|13174.5|13170.5|13168.5|47
1645691870000|2022-02-24 08:37:50|13172.2|13170.2|13172.6|13170.6|13173.4|13171.4|13169.2|13167.2|39
1645691880000|2022-02-24 08:38:00|13172.4|13170.4|13175|13173|13175.4|13173.4|13167.1|13165.1|112
1645691890000|2022-02-24 08:38:10|13174.9|13172.9|13179.6|13177.6|13181.1|13179.1|13173.5|13171.5|76
1645691900000|2022-02-24 08:38:20|13179.4|13177.4|13185|13183|13188.6|13186.6|13179.2|13177.2|114
1645691910000|2022-02-24 08:38:30|13185.1|13183.1|13180.1|13178.1|13185.7|13183.7|13179.4|13177.4|98
1645691920000|2022-02-24 08:38:40|13181|13179|13178.9|13176.9|13182.9|13180.9|13177.9|13175.9|36
1645691930000|2022-02-24 08:38:50|13179|13177|13188.7|13186.7|13188.9|13186.9|13179|13177|131
1645691940000|2022-02-24 08:39:00|13188.5|13186.5|13188.5|13186.5|13189.7|13187.7|13185|13183|66
1645691950000|2022-02-24 08:39:10|13188.6|13186.6|13188.7|13186.7|13191.5|13189.5|13187.6|13185.6|41
1645691960000|2022-02-24 08:39:20|13189.5|13187.5|13182.1|13180.1|13190.1|13188.1|13180.5|13178.5|47
1645691970000|2022-02-24 08:39:30|13182.2|13180.2|13187.1|13185.1|13187.9|13185.9|13182.1|13180.1|37
1645691980000|2022-02-24 08:39:40|13187.2|13185.2|13191.5|13189.5|13191.5|13189.5|13184.5|13182.5|59
1645691990000|2022-02-24 08:39:50|13191.6|13189.6|13188|13186|13191.9|13189.9|13182.5|13180.5|141
1645692000000|2022-02-24 08:40:00|13186.7|13184.7|13190.4|13188.4|13191.5|13189.5|13185|13183|68
1645692010000|2022-02-24 08:40:10|13190.5|13188.5|13184.5|13182.5|13191.7|13189.7|13183.5|13181.5|171
1645692020000|2022-02-24 08:40:20|13184.4|13182.4|13175|13173|13184.4|13182.4|13174.2|13172.2|133
1645692030000|2022-02-24 08:40:30|13176.4|13174.4|13181.1|13179.1|13184.4|13182.4|13175.1|13173.1|111
1645692040000|2022-02-24 08:40:40|13181|13179|13179.5|13177.5|13184.1|13182.1|13175.2|13173.2|63
1645692050000|2022-02-24 08:40:50|13179.6|13177.6|13181.1|13179.1|13182.5|13180.5|13178.2|13176.2|49
1645692060000|2022-02-24 08:41:00|13180.9|13178.9|13179.9|13177.9|13180.9|13178.9|13173.6|13171.6|195
1645692070000|2022-02-24 08:41:10|13180.4|13178.4|13182.4|13180.4|13182.4|13180.4|13176.5|13174.5|81
1645692080000|2022-02-24 08:41:20|13183|13181|13177.9|13175.9|13185.6|13183.6|13177.9|13175.9|55
1645692090000|2022-02-24 08:41:30|13177.6|13175.6|13172.9|13170.9|13177.6|13175.6|13172|13170|83
1645692100000|2022-02-24 08:41:40|13172.7|13170.7|13174.1|13172.1|13174.1|13172.1|13170.4|13168.4|69
1645692110000|2022-02-24 08:41:50|13174.2|13172.2|13170.9|13168.9|13174.2|13172.2|13170|13168|153
1645692120000|2022-02-24 08:42:00|13170.7|13168.7|13168|13166|13171.1|13169.1|13168|13166|115
1645692130000|2022-02-24 08:42:10|13168.1|13166.1|13170.7|13168.7|13171.9|13169.9|13168|13166|51
1645692140000|2022-02-24 08:42:20|13170.9|13168.9|13168.9|13166.9|13173.9|13171.9|13167.5|13165.5|81
1645692150000|2022-02-24 08:42:30|13168.7|13166.7|13162.7|13160.7|13168.7|13166.7|13162|13160|129
1645692160000|2022-02-24 08:42:40|13162.4|13160.4|13169|13167|13170.6|13168.6|13162.4|13160.4|80
1645692170000|2022-02-24 08:42:50|13168.9|13166.9|13168.4|13166.4|13169.7|13167.7|13164.2|13162.2|74
1645692180000|2022-02-24 08:43:00|13168.2|13166.2|13169.7|13167.7|13172.1|13170.1|13168|13166|77
1645692190000|2022-02-24 08:43:10|13167.9|13165.9|13173.1|13171.1|13173.9|13171.9|13166.7|13164.7|104
1645692200000|2022-02-24 08:43:20|13173.5|13171.5|13171.5|13169.5|13178.2|13176.2|13169.6|13167.6|239
1645692210000|2022-02-24 08:43:30|13171.6|13169.6|13169.6|13167.6|13175.4|13173.4|13164.2|13162.2|169
1645692220000|2022-02-24 08:43:40|13169.5|13167.5|13169.9|13167.9|13171.9|13169.9|13167.7|13165.7|41
1645692230000|2022-02-24 08:43:50|13170.1|13168.1|13173.4|13171.4|13174.4|13172.4|13169.1|13167.1|36
1645692240000|2022-02-24 08:44:00|13173.5|13171.5|13173.6|13171.6|13174.2|13172.2|13170.2|13168.2|40
1645692250000|2022-02-24 08:44:10|13173.7|13171.7|13175.6|13173.6|13175.6|13173.6|13173.6|13171.6|41
1645692260000|2022-02-24 08:44:20|13175.9|13173.9|13184.5|13182.5|13187|13185|13174.9|13172.9|105
1645692270000|2022-02-24 08:44:30|13184.6|13182.6|13188.4|13186.4|13189.2|13187.2|13182.9|13180.9|92
1645692280000|2022-02-24 08:44:40|13188.2|13186.2|13188.1|13186.1|13192.4|13190.4|13187.4|13185.4|78
1645692290000|2022-02-24 08:44:50|13188.2|13186.2|13185.5|13183.5|13190.1|13188.1|13184.7|13182.7|45
1645692300000|2022-02-24 08:45:00|13184.6|13182.6|13184.9|13182.9|13187.1|13185.1|13178.9|13176.9|78
1645692310000|2022-02-24 08:45:10|13185|13183|13183.5|13181.5|13185.2|13183.2|13181.4|13179.4|34
1645692320000|2022-02-24 08:45:20|13182.7|13180.7|13183.6|13181.6|13183.6|13181.6|13176.4|13174.4|93
1645692330000|2022-02-24 08:45:30|13182.5|13180.5|13190.5|13188.5|13191.9|13189.9|13181.9|13179.9|73
1645692340000|2022-02-24 08:45:40|13190.6|13188.6|13189.2|13187.2|13191.5|13189.5|13186.4|13184.4|69
1645692350000|2022-02-24 08:45:50|13189.4|13187.4|13192.2|13190.2|13193.5|13191.5|13189.4|13187.4|55
1645692360000|2022-02-24 08:46:00|13191.9|13189.9|13197.4|13195.4|13197.5|13195.5|13191.4|13189.4|76
1645692370000|2022-02-24 08:46:10|13197.5|13195.5|13194.6|13192.6|13199.7|13197.7|13194.1|13192.1|121
1645692380000|2022-02-24 08:46:20|13193.9|13191.9|13193.6|13191.6|13194.9|13192.9|13190.1|13188.1|61
1645692390000|2022-02-24 08:46:30|13193.7|13191.7|13188|13186|13193.7|13191.7|13186.9|13184.9|175
1645692400000|2022-02-24 08:46:40|13187.4|13185.4|13196.6|13194.6|13197.9|13195.9|13187.4|13185.4|77
1645692410000|2022-02-24 08:46:50|13196.5|13194.5|13201.2|13199.2|13201.4|13199.4|13196.5|13194.5|92
1645692420000|2022-02-24 08:47:00|13201.4|13199.4|13204.4|13202.4|13205.1|13203.1|13201.2|13199.2|169
1645692430000|2022-02-24 08:47:10|13204.2|13202.2|13201.5|13199.5|13204.7|13202.7|13201.4|13199.4|121
1645692440000|2022-02-24 08:47:20|13201.4|13199.4|13205.6|13203.6|13206.7|13204.7|13201.4|13199.4|121
1645692450000|2022-02-24 08:47:30|13205.5|13203.5|13205.4|13203.4|13206.1|13204.1|13205.2|13203.2|94
1645692460000|2022-02-24 08:47:40|13206.9|13204.9|13207.2|13205.2|13207.4|13205.4|13206.7|13204.7|275
1645692470000|2022-02-24 08:47:50|13207.1|13205.1|13202.7|13200.7|13207.2|13205.2|13200|13198|339
1645692480000|2022-02-24 08:48:00|13202.6|13200.6|13200.5|13198.5|13203.4|13201.4|13197.4|13195.4|142
1645692490000|2022-02-24 08:48:10|13200.6|13198.6|13197.1|13195.1|13200.9|13198.9|13193.6|13191.6|84
1645692500000|2022-02-24 08:48:20|13196.4|13194.4|13198.4|13196.4|13200|13198|13195.6|13193.6|70
1645692510000|2022-02-24 08:48:30|13198.9|13196.9|13198.1|13196.1|13202|13200|13197.5|13195.5|50
1645692520000|2022-02-24 08:48:40|13198.2|13196.2|13197.6|13195.6|13198.4|13196.4|13195.2|13193.2|37
1645692530000|2022-02-24 08:48:50|13197|13195|13200.2|13198.2|13200.5|13198.5|13193.4|13191.4|156
1645692540000|2022-02-24 08:49:00|13200.1|13198.1|13205|13203|13205.5|13203.5|13200.1|13198.1|110
1645692550000|2022-02-24 08:49:10|13204.9|13202.9|13200.9|13198.9|13205|13203|13199.4|13197.4|37
1645692560000|2022-02-24 08:49:20|13200.7|13198.7|13196.5|13194.5|13201.5|13199.5|13196.5|13194.5|42
1645692570000|2022-02-24 08:49:30|13196.6|13194.6|13193.2|13191.2|13199.2|13197.2|13192.1|13190.1|69
1645692580000|2022-02-24 08:49:40|13192.5|13190.5|13188.9|13186.9|13194.5|13192.5|13188.5|13186.5|58
1645692590000|2022-02-24 08:49:50|13189|13187|13189.6|13187.6|13192.1|13190.1|13187.2|13185.2|67
1645692600000|2022-02-24 08:50:00|13189.5|13187.5|13189.7|13187.7|13191.9|13189.9|13187.2|13185.2|124
1645692610000|2022-02-24 08:50:10|13189.9|13187.9|13189.1|13187.1|13190.6|13188.6|13188.1|13186.1|35
1645692620000|2022-02-24 08:50:20|13188.9|13186.9|13187.2|13185.2|13189|13187|13184.1|13182.1|77
1645692630000|2022-02-24 08:50:30|13186.4|13184.4|13183.2|13181.2|13188|13186|13182.6|13180.6|167
1645692640000|2022-02-24 08:50:40|13183.1|13181.1|13185.2|13183.2|13188.7|13186.7|13183.1|13181.1|57
1645692650000|2022-02-24 08:50:50|13185.1|13183.1|13182.4|13180.4|13185.1|13183.1|13179.1|13177.1|149
1645692660000|2022-02-24 08:51:00|13181.6|13179.6|13182.5|13180.5|13182.6|13180.6|13180.7|13178.7|91
1645692670000|2022-02-24 08:51:10|13184.2|13182.2|13189.7|13187.7|13189.7|13187.7|13182|13180|109
1645692680000|2022-02-24 08:51:20|13188.9|13186.9|13191.7|13189.7|13192.1|13190.1|13188.6|13186.6|72
1645692690000|2022-02-24 08:51:30|13192.1|13190.1|13181.6|13179.6|13196.7|13194.7|13181.6|13179.6|244
1645692700000|2022-02-24 08:51:40|13182.5|13180.5|13188.2|13186.2|13189.2|13187.2|13182.2|13180.2|46
1645692710000|2022-02-24 08:51:50|13188.1|13186.1|13191.6|13189.6|13192.1|13190.1|13187.6|13185.6|26
1645692720000|2022-02-24 08:52:00|13190.4|13188.4|13177.4|13175.4|13190.4|13188.4|13176.4|13174.4|103
1645692730000|2022-02-24 08:52:10|13177.7|13175.7|13180.6|13178.6|13181.7|13179.7|13176.2|13174.2|67
1645692740000|2022-02-24 08:52:20|13180.9|13178.9|13188.7|13186.7|13189.2|13187.2|13180.6|13178.6|48
1645692750000|2022-02-24 08:52:30|13187.7|13185.7|13187.1|13185.1|13189.4|13187.4|13186.6|13184.6|49
1645692760000|2022-02-24 08:52:40|13187|13185|13192.1|13190.1|13193.7|13191.7|13186.6|13184.6|56
1645692770000|2022-02-24 08:52:50|13192|13190|13191.7|13189.7|13194|13192|13191.1|13189.1|23
1645692780000|2022-02-24 08:53:00|13192.1|13190.1|13192.5|13190.5|13194.1|13192.1|13191.6|13189.6|84
1645692790000|2022-02-24 08:53:10|13192.6|13190.6|13199.4|13197.4|13201|13199|13192.6|13190.6|76
1645692800000|2022-02-24 08:53:20|13199.2|13197.2|13204.4|13202.4|13205|13203|13196.1|13194.1|115
1645692810000|2022-02-24 08:53:30|13204.2|13202.2|13204.9|13202.9|13206.1|13204.1|13202.9|13200.9|80
1645692820000|2022-02-24 08:53:40|13204.7|13202.7|13206.9|13204.9|13207|13205|13203.7|13201.7|134
1645692830000|2022-02-24 08:53:50|13207.4|13205.4|13210.2|13208.2|13216.4|13214.4|13207|13205|310
1645692840000|2022-02-24 08:54:00|13209.4|13207.4|13202.4|13200.4|13210.9|13208.9|13201.4|13199.4|103
1645692850000|2022-02-24 08:54:10|13202.5|13200.5|13193.6|13191.6|13202.9|13200.9|13192|13190|92
1645692860000|2022-02-24 08:54:20|13193.7|13191.7|13189.1|13187.1|13199|13197|13187.6|13185.6|87
1645692870000|2022-02-24 08:54:30|13189|13187|13182.9|13180.9|13189|13187|13182.2|13180.2|66
1645692880000|2022-02-24 08:54:40|13183.2|13181.2|13183.9|13181.9|13186.1|13184.1|13181.6|13179.6|94
1645692890000|2022-02-24 08:54:50|13181.9|13179.9|13183|13181|13183.6|13181.6|13180.2|13178.2|80
1645692900000|2022-02-24 08:55:00|13183.2|13181.2|13183.9|13181.9|13186.1|13184.1|13181.1|13179.1|51
1645692910000|2022-02-24 08:55:10|13184|13182|13187|13185|13188.5|13186.5|13184|13182|54
1645692920000|2022-02-24 08:55:20|13187.1|13185.1|13188.1|13186.1|13188.4|13186.4|13181.1|13179.1|155
1645692930000|2022-02-24 08:55:30|13189|13187|13195.5|13193.5|13198.2|13196.2|13188.2|13186.2|212
1645692940000|2022-02-24 08:55:40|13196|13194|13197.9|13195.9|13198.2|13196.2|13191.2|13189.2|157
1645692950000|2022-02-24 08:55:50|13198|13196|13200.7|13198.7|13204.7|13202.7|13197.7|13195.7|93
1645692960000|2022-02-24 08:56:00|13199.2|13197.2|13199.6|13197.6|13200.1|13198.1|13197|13195|71
1645692970000|2022-02-24 08:56:10|13199.7|13197.7|13206.7|13204.7|13208.5|13206.5|13199.4|13197.4|98
1645692980000|2022-02-24 08:56:20|13206.9|13204.9|13211|13209|13213.9|13211.9|13206.7|13204.7|115
1645692990000|2022-02-24 08:56:30|13211.1|13209.1|13211|13209|13212.1|13210.1|13204.7|13202.7|100
1645693000000|2022-02-24 08:56:40|13210|13208|13208.7|13206.7|13212.6|13210.6|13204.6|13202.6|85
1645693010000|2022-02-24 08:56:50|13208.6|13206.6|13205.6|13203.6|13208.6|13206.6|13203.4|13201.4|44
1645693020000|2022-02-24 08:57:00|13206.5|13204.5|13205.2|13203.2|13207|13205|13204.1|13202.1|47
1645693030000|2022-02-24 08:57:10|13205.4|13203.4|13212.7|13210.7|13213.9|13211.9|13205.4|13203.4|118
1645693040000|2022-02-24 08:57:20|13212.5|13210.5|13210.5|13208.5|13212.5|13210.5|13206.7|13204.7|35
1645693050000|2022-02-24 08:57:30|13210.4|13208.4|13212.5|13210.5|13213.2|13211.2|13210.4|13208.4|43
1645693060000|2022-02-24 08:57:40|13212.6|13210.6|13213|13211|13213.4|13211.4|13210.9|13208.9|34
1645693070000|2022-02-24 08:57:50|13212.7|13210.7|13212.9|13210.9|13213.7|13211.7|13210.6|13208.6|43
1645693080000|2022-02-24 08:58:00|13213.4|13211.4|13220.1|13218.1|13222.9|13220.9|13212.4|13210.4|214
1645693090000|2022-02-24 08:58:10|13219.9|13217.9|13212.4|13210.4|13219.9|13217.9|13207.1|13205.1|147
1645693100000|2022-02-24 08:58:20|13211.9|13209.9|13214.5|13212.5|13214.5|13212.5|13209.4|13207.4|74
1645693110000|2022-02-24 08:58:30|13214.6|13212.6|13211|13209|13214.9|13212.9|13210.4|13208.4|31
1645693120000|2022-02-24 08:58:40|13211.1|13209.1|13209.6|13207.6|13211.7|13209.7|13208.4|13206.4|30
1645693130000|2022-02-24 08:58:50|13209.7|13207.7|13209.9|13207.9|13211.4|13209.4|13209.2|13207.2|62
1645693140000|2022-02-24 08:59:00|13209.5|13207.5|13203.9|13201.9|13210|13208|13203.5|13201.5|109
1645693150000|2022-02-24 08:59:10|13204.4|13202.4|13203.1|13201.1|13206.6|13204.6|13202.2|13200.2|97
1645693160000|2022-02-24 08:59:20|13202.9|13200.9|13201.2|13199.2|13205.9|13203.9|13199.4|13197.4|109
1645693170000|2022-02-24 08:59:30|13201|13199|13203|13201|13205.4|13203.4|13198.4|13196.4|79
1645693180000|2022-02-24 08:59:40|13204.5|13202.5|13206.9|13204.9|13207.2|13205.2|13202.7|13200.7|53
1645693190000|2022-02-24 08:59:50|13206.7|13204.7|13201.9|13199.9|13206.9|13204.9|13201.9|13199.9|62
1645693200000|2022-02-24 09:00:00|13201.7|13199.7|13207.4|13205.4|13208.5|13206.5|13200.1|13198.1|130
1645693210000|2022-02-24 09:00:10|13207.5|13205.5|13202.2|13200.2|13207.6|13205.6|13200.2|13198.2|107
1645693220000|2022-02-24 09:00:20|13203.1|13201.1|13197.5|13195.5|13203.2|13201.2|13196.2|13194.2|107
1645693230000|2022-02-24 09:00:30|13197.4|13195.4|13198.6|13196.6|13202|13200|13197.2|13195.2|101
1645693240000|2022-02-24 09:00:40|13198.7|13196.7|13190.9|13188.9|13198.9|13196.9|13190.5|13188.5|107
1645693250000|2022-02-24 09:00:50|13191|13189|13186.1|13184.1|13191.7|13189.7|13185.7|13183.7|119
1645693260000|2022-02-24 09:01:00|13185.9|13183.9|13181.2|13179.2|13188.6|13186.6|13181.2|13179.2|310
1645693270000|2022-02-24 09:01:10|13181.1|13179.1|13184.7|13182.7|13186.1|13184.1|13178.7|13176.7|213
1645693280000|2022-02-24 09:01:20|13185.4|13183.4|13183.4|13181.4|13186|13184|13180|13178|107
1645693290000|2022-02-24 09:01:30|13183.5|13181.5|13180.9|13178.9|13184.9|13182.9|13178.2|13176.2|148
1645693300000|2022-02-24 09:01:40|13181|13179|13178.4|13176.4|13181.1|13179.1|13176|13174|84
1645693310000|2022-02-24 09:01:50|13178.2|13176.2|13183|13181|13184.7|13182.7|13177.4|13175.4|121
1645693320000|2022-02-24 09:02:00|13182.9|13180.9|13190.7|13188.7|13192.7|13190.7|13182.9|13180.9|110
1645693330000|2022-02-24 09:02:10|13190|13188|13190.6|13188.6|13195|13193|13182.4|13180.4|418
1645693340000|2022-02-24 09:02:20|13190.7|13188.7|13192.9|13190.9|13193.4|13191.4|13190.7|13188.7|54
1645693350000|2022-02-24 09:02:30|13192.7|13190.7|13186.2|13184.2|13195|13193|13186|13184|95
1645693360000|2022-02-24 09:02:40|13186.1|13184.1|13186.2|13184.2|13188.4|13186.4|13185.2|13183.2|93
1645693370000|2022-02-24 09:02:50|13186|13184|13183.5|13181.5|13187.6|13185.6|13182.4|13180.4|191
1645693380000|2022-02-24 09:03:00|13183.7|13181.7|13183.5|13181.5|13187.2|13185.2|13181.2|13179.2|77
1645693390000|2022-02-24 09:03:10|13183.4|13181.4|13183.4|13181.4|13184.9|13182.9|13181.5|13179.5|48
1645693400000|2022-02-24 09:03:20|13183.2|13181.2|13184.7|13182.7|13187.4|13185.4|13182.2|13180.2|69
1645693410000|2022-02-24 09:03:30|13184.6|13182.6|13180.6|13178.6|13184.9|13182.9|13178.1|13176.1|63
1645693420000|2022-02-24 09:03:40|13180.5|13178.5|13176.6|13174.6|13180.5|13178.5|13175.2|13173.2|97
1645693430000|2022-02-24 09:03:50|13176.5|13174.5|13182.2|13180.2|13183|13181|13175.9|13173.9|103
1645693440000|2022-02-24 09:04:00|13182.4|13180.4|13185.9|13183.9|13186.2|13184.2|13180.7|13178.7|98
1645693450000|2022-02-24 09:04:10|13186|13184|13194.9|13192.9|13194.9|13192.9|13186|13184|93
1645693460000|2022-02-24 09:04:20|13194.7|13192.7|13195.1|13193.1|13197|13195|13193.1|13191.1|84
1645693470000|2022-02-24 09:04:30|13195.9|13193.9|13201.5|13199.5|13201.5|13199.5|13195.7|13193.7|63
1645693480000|2022-02-24 09:04:40|13201.4|13199.4|13199.4|13197.4|13201.4|13199.4|13198.1|13196.1|63
1645693490000|2022-02-24 09:04:50|13199.2|13197.2|13196.9|13194.9|13199.5|13197.5|13194.5|13192.5|77
1645693500000|2022-02-24 09:05:00|13197|13195|13193.6|13191.6|13197.6|13195.6|13191.4|13189.4|90
1645693510000|2022-02-24 09:05:10|13194|13192|13197.7|13195.7|13198.9|13196.9|13193.9|13191.9|86
1645693520000|2022-02-24 09:05:20|13197.2|13195.2|13192.2|13190.2|13197.2|13195.2|13189.2|13187.2|125
1645693530000|2022-02-24 09:05:30|13192.4|13190.4|13195.9|13193.9|13196.6|13194.6|13189.9|13187.9|86
1645693540000|2022-02-24 09:05:40|13196|13194|13197.9|13195.9|13199|13197|13193.9|13191.9|58
1645693550000|2022-02-24 09:05:50|13197.7|13195.7|13191.6|13189.6|13198.1|13196.1|13191.6|13189.6|53
1645693560000|2022-02-24 09:06:00|13191.4|13189.4|13191|13189|13193.5|13191.5|13189.9|13187.9|50
1645693570000|2022-02-24 09:06:10|13190.9|13188.9|13191.7|13189.7|13193.2|13191.2|13188.6|13186.6|79
1645693580000|2022-02-24 09:06:20|13191.4|13189.4|13188.7|13186.7|13191.4|13189.4|13187.5|13185.5|60
1645693590000|2022-02-24 09:06:30|13188.6|13186.6|13191|13189|13191.9|13189.9|13186.1|13184.1|63
1645693600000|2022-02-24 09:06:40|13190.4|13188.4|13202.1|13200.1|13202.2|13200.2|13190.4|13188.4|117
1645693610000|2022-02-24 09:06:50|13202.2|13200.2|13220.2|13218.2|13224.1|13222.1|13200.6|13198.6|501
1645693620000|2022-02-24 09:07:00|13219.7|13217.7|13223.5|13221.5|13228.5|13226.5|13215|13213|436
1645693630000|2022-02-24 09:07:10|13224.4|13222.4|13240.7|13238.7|13243.7|13241.7|13221.2|13219.2|656
1645693640000|2022-02-24 09:07:20|13240.9|13238.9|13233.9|13231.9|13242.7|13240.7|13228.2|13226.2|244
1645693650000|2022-02-24 09:07:30|13233.4|13231.4|13244.9|13242.9|13244.9|13242.9|13233.1|13231.1|276
1645693660000|2022-02-24 09:07:40|13245.5|13243.5|13251.5|13249.5|13254.6|13252.6|13245.1|13243.1|341
1645693670000|2022-02-24 09:07:50|13251.7|13249.7|13248.2|13246.2|13256.6|13254.6|13247.6|13245.6|273
1645693680000|2022-02-24 09:08:00|13248.1|13246.1|13246.7|13244.7|13248.6|13246.6|13238.4|13236.4|352
1645693690000|2022-02-24 09:08:10|13246.9|13244.9|13246.4|13244.4|13250.2|13248.2|13243.1|13241.1|149
1645693700000|2022-02-24 09:08:20|13245.9|13243.9|13243|13241|13246.7|13244.7|13241|13239|110
1645693710000|2022-02-24 09:08:30|13243.1|13241.1|13246|13244|13246.9|13244.9|13240.6|13238.6|101
1645693720000|2022-02-24 09:08:40|13246.1|13244.1|13243.7|13241.7|13249.7|13247.7|13241.9|13239.9|122
1645693730000|2022-02-24 09:08:50|13243.9|13241.9|13241.7|13239.7|13244.6|13242.6|13240.9|13238.9|67
1645693740000|2022-02-24 09:09:00|13241.6|13239.6|13247.4|13245.4|13249.1|13247.1|13240.1|13238.1|97
1645693750000|2022-02-24 09:09:10|13247.5|13245.5|13247.1|13245.1|13248|13246|13240.9|13238.9|129
1645693760000|2022-02-24 09:09:20|13247|13245|13245|13243|13248.6|13246.6|13242.5|13240.5|79
1645693770000|2022-02-24 09:09:30|13245.1|13243.1|13239.9|13237.9|13245.7|13243.7|13239.9|13237.9|61
1645693780000|2022-02-24 09:09:40|13240.2|13238.2|13245.7|13243.7|13248.5|13246.5|13239|13237|125
1645693790000|2022-02-24 09:09:50|13243.7|13241.7|13238.9|13236.9|13244.6|13242.6|13238.9|13236.9|106
1645693800000|2022-02-24 09:10:00|13238.7|13236.7|13231.2|13229.2|13239.2|13237.2|13231.1|13229.1|194
1645693810000|2022-02-24 09:10:10|13232.2|13230.2|13224.2|13222.2|13233.1|13231.1|13224|13222|218
1645693820000|2022-02-24 09:10:20|13224.7|13222.7|13230.4|13228.4|13234.7|13232.7|13224.7|13222.7|183
1645693830000|2022-02-24 09:10:30|13230.6|13228.6|13231.9|13229.9|13234.1|13232.1|13228.4|13226.4|139
1645693840000|2022-02-24 09:10:40|13232|13230|13237.6|13235.6|13241.4|13239.4|13232|13230|133
1645693850000|2022-02-24 09:10:50|13237|13235|13234.4|13232.4|13239|13237|13233.5|13231.5|139
1645693860000|2022-02-24 09:11:00|13235|13233|13230.9|13228.9|13235|13233|13228|13226|137
1645693870000|2022-02-24 09:11:10|13230.7|13228.7|13230.4|13228.4|13235.2|13233.2|13228|13226|139
1645693880000|2022-02-24 09:11:20|13230.2|13228.2|13229|13227|13232.6|13230.6|13228.9|13226.9|97
1645693890000|2022-02-24 09:11:30|13228.6|13226.6|13235.4|13233.4|13238.4|13236.4|13227.2|13225.2|136
1645693900000|2022-02-24 09:11:40|13234.5|13232.5|13241.4|13239.4|13242|13240|13234.5|13232.5|201
1645693910000|2022-02-24 09:11:50|13241.5|13239.5|13239.1|13237.1|13245.2|13243.2|13238.5|13236.5|192
1645693920000|2022-02-24 09:12:00|13239|13237|13230.7|13228.7|13239|13237|13230|13228|166
1645693930000|2022-02-24 09:12:10|13230.9|13228.9|13228.4|13226.4|13232.4|13230.4|13222.5|13220.5|208
1645693940000|2022-02-24 09:12:20|13228.2|13226.2|13230.2|13228.2|13231|13229|13226.2|13224.2|87
1645693950000|2022-02-24 09:12:30|13230.4|13228.4|13228.2|13226.2|13235|13233|13228.2|13226.2|249
1645693960000|2022-02-24 09:12:40|13227.1|13225.1|13226|13224|13228.7|13226.7|13219.9|13217.9|105
1645693970000|2022-02-24 09:12:50|13226.9|13224.9|13224.9|13222.9|13229.4|13227.4|13223.5|13221.5|100
1645693980000|2022-02-24 09:13:00|13224.6|13222.6|13220.1|13218.1|13229.4|13227.4|13219.7|13217.7|94
1645693990000|2022-02-24 09:13:10|13220.6|13218.6|13209|13207|13221.5|13219.5|13206.5|13204.5|430
1645694000000|2022-02-24 09:13:20|13209.2|13207.2|13192.4|13190.4|13212.6|13210.6|13191.6|13189.6|281
1645694010000|2022-02-24 09:13:30|13193.1|13191.1|13181.2|13179.2|13197|13195|13179.7|13177.7|323
1645694020000|2022-02-24 09:13:40|13181.4|13179.4|13185.5|13183.5|13188.5|13186.5|13178.1|13176.1|266
1645694030000|2022-02-24 09:13:50|13184.1|13182.1|13192.4|13190.4|13194.6|13192.6|13183.9|13181.9|224
1645694040000|2022-02-24 09:14:00|13192.5|13190.5|13194.5|13192.5|13196.2|13194.2|13192.4|13190.4|106
1645694050000|2022-02-24 09:14:10|13193.2|13191.2|13185.2|13183.2|13195.7|13193.7|13183.1|13181.1|359
1645694060000|2022-02-24 09:14:20|13185.1|13183.1|13194.5|13192.5|13198.7|13196.7|13182.4|13180.4|205
1645694070000|2022-02-24 09:14:30|13194.2|13192.2|13197.5|13195.5|13199.1|13197.1|13192.2|13190.2|78
1645694080000|2022-02-24 09:14:40|13197.7|13195.7|13201.5|13199.5|13202.5|13200.5|13196.1|13194.1|86
1645694090000|2022-02-24 09:14:50|13201.4|13199.4|13200.2|13198.2|13201.4|13199.4|13197.4|13195.4|53
1645694100000|2022-02-24 09:15:00|13200.5|13198.5|13200.2|13198.2|13208|13206|13199.1|13197.1|225
1645694110000|2022-02-24 09:15:10|13201|13199|13199|13197|13201.5|13199.5|13194.7|13192.7|132
1645694120000|2022-02-24 09:15:20|13198.6|13196.6|13207|13205|13208.9|13206.9|13196.2|13194.2|111
1645694130000|2022-02-24 09:15:30|13207.1|13205.1|13207.9|13205.9|13209.7|13207.7|13202.6|13200.6|109
1645694140000|2022-02-24 09:15:40|13207.7|13205.7|13215.5|13213.5|13216.1|13214.1|13205.7|13203.7|179
1645694150000|2022-02-24 09:15:50|13215.9|13213.9|13208.4|13206.4|13216.2|13214.2|13207.5|13205.5|102
1645694160000|2022-02-24 09:16:00|13207.6|13205.6|13212.9|13210.9|13213.4|13211.4|13203.2|13201.2|109
1645694170000|2022-02-24 09:16:10|13212.5|13210.5|13211.1|13209.1|13213.5|13211.5|13206.9|13204.9|98
1645694180000|2022-02-24 09:16:20|13211.2|13209.2|13207.5|13205.5|13211.2|13209.2|13205.2|13203.2|69
1645694190000|2022-02-24 09:16:30|13207.2|13205.2|13204.9|13202.9|13207.6|13205.6|13203.7|13201.7|53
1645694200000|2022-02-24 09:16:40|13205.2|13203.2|13208.5|13206.5|13210.2|13208.2|13202.5|13200.5|96
1645694210000|2022-02-24 09:16:50|13208.6|13206.6|13210.7|13208.7|13214.2|13212.2|13207.5|13205.5|71
1645694220000|2022-02-24 09:17:00|13210.6|13208.6|13208.2|13206.2|13210.9|13208.9|13206.5|13204.5|55
1645694230000|2022-02-24 09:17:10|13208.4|13206.4|13208.1|13206.1|13209.9|13207.9|13205.6|13203.6|78
1645694240000|2022-02-24 09:17:20|13208|13206|13205.7|13203.7|13208.4|13206.4|13204.9|13202.9|54
1645694250000|2022-02-24 09:17:30|13205.9|13203.9|13207.7|13205.7|13208.1|13206.1|13205.4|13203.4|31
1645694260000|2022-02-24 09:17:40|13207.9|13205.9|13204.2|13202.2|13208.1|13206.1|13202|13200|85
1645694270000|2022-02-24 09:17:50|13204.4|13202.4|13203.7|13201.7|13208.5|13206.5|13203.7|13201.7|93
1645694280000|2022-02-24 09:18:00|13203.9|13201.9|13204.7|13202.7|13207.6|13205.6|13202.2|13200.2|55
1645694290000|2022-02-24 09:18:10|13203.6|13201.6|13207.4|13205.4|13210.5|13208.5|13203.4|13201.4|66
1645694300000|2022-02-24 09:18:20|13207.5|13205.5|13205.2|13203.2|13208.5|13206.5|13203.7|13201.7|46
1645694310000|2022-02-24 09:18:30|13205.4|13203.4|13222.2|13220.2|13222.4|13220.4|13205.1|13203.1|174
1645694320000|2022-02-24 09:18:40|13222.4|13220.4|13218.9|13216.9|13224|13222|13217.2|13215.2|114
1645694330000|2022-02-24 09:18:50|13219.1|13217.1|13219.1|13217.1|13221.6|13219.6|13214.4|13212.4|146
1645694340000|2022-02-24 09:19:00|13221.2|13219.2|13218.7|13216.7|13223|13221|13216.6|13214.6|125
1645694350000|2022-02-24 09:19:10|13218.9|13216.9|13214.7|13212.7|13220.9|13218.9|13213.4|13211.4|136
1645694360000|2022-02-24 09:19:20|13214.6|13212.6|13225.7|13223.7|13226.9|13224.9|13210.4|13208.4|303
1645694370000|2022-02-24 09:19:30|13226|13224|13218.4|13216.4|13227.2|13225.2|13218.2|13216.2|129
1645694380000|2022-02-24 09:19:40|13218.2|13216.2|13215.2|13213.2|13219.5|13217.5|13213.1|13211.1|63
1645694390000|2022-02-24 09:19:50|13215.6|13213.6|13209.1|13207.1|13215.9|13213.9|13208.9|13206.9|74
1645694400000|2022-02-24 09:20:00|13209|13207|13210|13208|13212.9|13210.9|13208|13206|90
1645694410000|2022-02-24 09:20:10|13209.9|13207.9|13214.9|13212.9|13217.9|13215.9|13209.2|13207.2|71
1645694420000|2022-02-24 09:20:20|13215|13213|13215.7|13213.7|13219.5|13217.5|13214.6|13212.6|53
1645694430000|2022-02-24 09:20:30|13215.6|13213.6|13211.5|13209.5|13217.2|13215.2|13211.5|13209.5|38
1645694440000|2022-02-24 09:20:40|13211.2|13209.2|13210.6|13208.6|13214.1|13212.1|13210.1|13208.1|47
1645694450000|2022-02-24 09:20:50|13211|13209|13215.2|13213.2|13216.5|13214.5|13209.7|13207.7|79
1645694460000|2022-02-24 09:21:00|13214.6|13212.6|13206.2|13204.2|13215|13213|13206.1|13204.1|78
1645694470000|2022-02-24 09:21:10|13206.1|13204.1|13209.7|13207.7|13211.4|13209.4|13205|13203|84
1645694480000|2022-02-24 09:21:20|13209.9|13207.9|13212.9|13210.9|13214.7|13212.7|13209.9|13207.9|131
1645694490000|2022-02-24 09:21:30|13215.1|13213.1|13214.6|13212.6|13217.6|13215.6|13214.1|13212.1|57
1645694500000|2022-02-24 09:21:40|13214.1|13212.1|13219.4|13217.4|13219.5|13217.5|13212.5|13210.5|57
1645694510000|2022-02-24 09:21:50|13218.5|13216.5|13217|13215|13219|13217|13212.7|13210.7|69
1645694520000|2022-02-24 09:22:00|13217.1|13215.1|13222.5|13220.5|13222.5|13220.5|13216.4|13214.4|41
1645694530000|2022-02-24 09:22:10|13223.1|13221.1|13225.1|13223.1|13227.4|13225.4|13221.6|13219.6|81
1645694540000|2022-02-24 09:22:20|13225.4|13223.4|13230.5|13228.5|13231.7|13229.7|13225|13223|84
1645694550000|2022-02-24 09:22:30|13231.2|13229.2|13231.4|13229.4|13232.9|13230.9|13227.2|13225.2|91
1645694560000|2022-02-24 09:22:40|13231.5|13229.5|13240.9|13238.9|13240.9|13238.9|13231.1|13229.1|207
1645694570000|2022-02-24 09:22:50|13240.7|13238.7|13234.4|13232.4|13242|13240|13234.4|13232.4|120
1645694580000|2022-02-24 09:23:00|13234.5|13232.5|13238.1|13236.1|13239.5|13237.5|13233.6|13231.6|141
1645694590000|2022-02-24 09:23:10|13238.2|13236.2|13229.1|13227.1|13238.2|13236.2|13229|13227|107
1645694600000|2022-02-24 09:23:20|13229|13227|13224.7|13222.7|13233.2|13231.2|13224.7|13222.7|95
1645694610000|2022-02-24 09:23:30|13224.6|13222.6|13224.2|13222.2|13228.2|13226.2|13221.6|13219.6|129
1645694620000|2022-02-24 09:23:40|13224.1|13222.1|13224.5|13222.5|13227.5|13225.5|13223.1|13221.1|100
1645694630000|2022-02-24 09:23:50|13224.6|13222.6|13231|13229|13231.5|13229.5|13224.4|13222.4|149
1645694640000|2022-02-24 09:24:00|13230.7|13228.7|13232.5|13230.5|13234.6|13232.6|13229.1|13227.1|146
1645694650000|2022-02-24 09:24:10|13232.6|13230.6|13233.2|13231.2|13234.9|13232.9|13232|13230|55
1645694660000|2022-02-24 09:24:20|13233.1|13231.1|13230.5|13228.5|13233.6|13231.6|13226.9|13224.9|61
1645694670000|2022-02-24 09:24:30|13230.4|13228.4|13224.4|13222.4|13233.4|13231.4|13224.2|13222.2|89
1645694680000|2022-02-24 09:24:40|13225.2|13223.2|13223|13221|13225.5|13223.5|13222.5|13220.5|59
1645694690000|2022-02-24 09:24:50|13223.1|13221.1|13226.4|13224.4|13226.5|13224.5|13221.4|13219.4|125
1645694700000|2022-02-24 09:25:00|13226.2|13224.2|13225.4|13223.4|13231.9|13229.9|13223.4|13221.4|187
1645694710000|2022-02-24 09:25:10|13225.1|13223.1|13223|13221|13226.4|13224.4|13220.5|13218.5|47
1645694720000|2022-02-24 09:25:20|13223.2|13221.2|13223.2|13221.2|13225|13223|13220|13218|50
1645694730000|2022-02-24 09:25:30|13222.5|13220.5|13219.2|13217.2|13225.1|13223.1|13217.6|13215.6|76
1645694740000|2022-02-24 09:25:40|13219.7|13217.7|13220.7|13218.7|13221|13219|13217.1|13215.1|150
1645694750000|2022-02-24 09:25:50|13220|13218|13220.7|13218.7|13221.7|13219.7|13217.4|13215.4|212
1645694760000|2022-02-24 09:26:00|13220.4|13218.4|13216.1|13214.1|13220.4|13218.4|13215.9|13213.9|71
1645694770000|2022-02-24 09:26:10|13215|13213|13217.2|13215.2|13217.2|13215.2|13212.9|13210.9|116
1645694780000|2022-02-24 09:26:20|13217|13215|13217.5|13215.5|13217.5|13215.5|13213.6|13211.6|70
1645694790000|2022-02-24 09:26:30|13217.4|13215.4|13211|13209|13218|13216|13211|13209|79
1645694800000|2022-02-24 09:26:40|13211.2|13209.2|13211.7|13209.7|13213.5|13211.5|13210.6|13208.6|106
1645694810000|2022-02-24 09:26:50|13211.6|13209.6|13210.1|13208.1|13212.9|13210.9|13208.1|13206.1|99
1645694820000|2022-02-24 09:27:00|13210.5|13208.5|13213|13211|13213|13211|13208.4|13206.4|44
1645694830000|2022-02-24 09:27:10|13213.1|13211.1|13219.5|13217.5|13220.1|13218.1|13207.7|13205.7|279
1645694840000|2022-02-24 09:27:20|13219.7|13217.7|13222.6|13220.6|13223.7|13221.7|13218.5|13216.5|76
1645694850000|2022-02-24 09:27:30|13222.4|13220.4|13222.4|13220.4|13226.2|13224.2|13221.1|13219.1|192
1645694860000|2022-02-24 09:27:40|13222.2|13220.2|13219.7|13217.7|13226.5|13224.5|13219.7|13217.7|80
1645694870000|2022-02-24 09:27:50|13220.2|13218.2|13218.6|13216.6|13223.7|13221.7|13218.4|13216.4|83
1645694880000|2022-02-24 09:28:00|13217.6|13215.6|13219|13217|13220.4|13218.4|13215.4|13213.4|83
1645694890000|2022-02-24 09:28:10|13219.1|13217.1|13211.5|13209.5|13219.1|13217.1|13211.5|13209.5|40
1645694900000|2022-02-24 09:28:20|13212.1|13210.1|13220.7|13218.7|13221.4|13219.4|13212.1|13210.1|39
1645694910000|2022-02-24 09:28:30|13219.5|13217.5|13213.9|13211.9|13219.6|13217.6|13213.4|13211.4|39
1645694920000|2022-02-24 09:28:40|13214|13212|13216.7|13214.7|13218.5|13216.5|13212.4|13210.4|49
1645694930000|2022-02-24 09:28:50|13216.9|13214.9|13212.5|13210.5|13217.7|13215.7|13210.2|13208.2|55
1645694940000|2022-02-24 09:29:00|13212.6|13210.6|13215|13213|13219.2|13217.2|13210.2|13208.2|104
1645694950000|2022-02-24 09:29:10|13213.7|13211.7|13216.7|13214.7|13217.9|13215.9|13212|13210|63
1645694960000|2022-02-24 09:29:20|13215.4|13213.4|13216.2|13214.2|13218.2|13216.2|13214.4|13212.4|39
1645694970000|2022-02-24 09:29:30|13216.4|13214.4|13208.1|13206.1|13216.5|13214.5|13206.1|13204.1|77
1645694980000|2022-02-24 09:29:40|13208.2|13206.2|13203.2|13201.2|13209.6|13207.6|13203.1|13201.1|115
1645694990000|2022-02-24 09:29:50|13203.4|13201.4|13206.4|13204.4|13208.1|13206.1|13203.2|13201.2|137
1645695000000|2022-02-24 09:30:00|13207.9|13205.9|13206.2|13204.2|13210|13208|13202.5|13200.5|193
1645695010000|2022-02-24 09:30:10|13206.1|13204.1|13205.9|13203.9|13209|13207|13204.7|13202.7|84
1645695020000|2022-02-24 09:30:20|13206|13204|13201.6|13199.6|13206.4|13204.4|13194.5|13192.5|317
1645695030000|2022-02-24 09:30:30|13203.9|13201.9|13200.7|13198.7|13205|13203|13198.7|13196.7|70
1645695040000|2022-02-24 09:30:40|13200.9|13198.9|13197.7|13195.7|13202|13200|13196.5|13194.5|53
1645695050000|2022-02-24 09:30:50|13198|13196|13204.7|13202.7|13206.1|13204.1|13198|13196|62
1645695060000|2022-02-24 09:31:00|13205.4|13203.4|13212.4|13210.4|13214.6|13212.6|13205.4|13203.4|96
1645695070000|2022-02-24 09:31:10|13212.2|13210.2|13204.2|13202.2|13212.4|13210.4|13204.2|13202.2|70
1645695080000|2022-02-24 09:31:20|13204.4|13202.4|13211.6|13209.6|13211.7|13209.7|13201|13199|51
1645695090000|2022-02-24 09:31:30|13210.7|13208.7|13216.5|13214.5|13219.1|13217.1|13210.2|13208.2|187
1645695100000|2022-02-24 09:31:40|13216.4|13214.4|13209.6|13207.6|13216.4|13214.4|13209.2|13207.2|37
1645695110000|2022-02-24 09:31:50|13208.4|13206.4|13216.9|13214.9|13217.2|13215.2|13205.1|13203.1|226
1645695120000|2022-02-24 09:32:00|13216.6|13214.6|13212.7|13210.7|13218.1|13216.1|13210.9|13208.9|159
1645695130000|2022-02-24 09:32:10|13212.6|13210.6|13210.1|13208.1|13213.4|13211.4|13209|13207|50
1645695140000|2022-02-24 09:32:20|13210|13208|13206.4|13204.4|13210.6|13208.6|13205.6|13203.6|37
1645695150000|2022-02-24 09:32:30|13206.5|13204.5|13211.7|13209.7|13211.7|13209.7|13206.5|13204.5|77
1645695160000|2022-02-24 09:32:40|13212.7|13210.7|13216.1|13214.1|13216.1|13214.1|13208.2|13206.2|61
1645695170000|2022-02-24 09:32:50|13216|13214|13214.1|13212.1|13217.1|13215.1|13213.2|13211.2|39
1645695180000|2022-02-24 09:33:00|13214.2|13212.2|13210.6|13208.6|13216.4|13214.4|13208.2|13206.2|61
1645695190000|2022-02-24 09:33:10|13211.1|13209.1|13216|13214|13217|13215|13211.1|13209.1|55
1645695200000|2022-02-24 09:33:20|13215.9|13213.9|13214|13212|13221.1|13219.1|13211|13209|93
1645695210000|2022-02-24 09:33:30|13214.7|13212.7|13209.1|13207.1|13216.9|13214.9|13208.9|13206.9|65
1645695220000|2022-02-24 09:33:40|13209.2|13207.2|13209.2|13207.2|13212|13210|13208.2|13206.2|53
1645695230000|2022-02-24 09:33:50|13209.9|13207.9|13207.5|13205.5|13212|13210|13206|13204|52
1645695240000|2022-02-24 09:34:00|13208.2|13206.2|13202.9|13200.9|13208.2|13206.2|13202.9|13200.9|103
1645695250000|2022-02-24 09:34:10|13204|13202|13202.7|13200.7|13206.6|13204.6|13200.9|13198.9|68
1645695260000|2022-02-24 09:34:20|13202.6|13200.6|13200.1|13198.1|13210|13208|13199.1|13197.1|117
1645695270000|2022-02-24 09:34:30|13199.5|13197.5|13201.9|13199.9|13203.6|13201.6|13199|13197|48
1645695280000|2022-02-24 09:34:40|13201.7|13199.7|13203.9|13201.9|13203.9|13201.9|13200.4|13198.4|62
1645695290000|2022-02-24 09:34:50|13204.6|13202.6|13210.4|13208.4|13211.9|13209.9|13204.6|13202.6|102
1645695300000|2022-02-24 09:35:00|13210.5|13208.5|13205|13203|13210.5|13208.5|13203.2|13201.2|148
1645695310000|2022-02-24 09:35:10|13204.6|13202.6|13203.2|13201.2|13205.5|13203.5|13202.2|13200.2|38
1645695320000|2022-02-24 09:35:20|13203.1|13201.1|13203.2|13201.2|13204|13202|13200.9|13198.9|58
1645695330000|2022-02-24 09:35:30|13203.4|13201.4|13199.9|13197.9|13204.9|13202.9|13199.9|13197.9|49
1645695340000|2022-02-24 09:35:40|13200|13198|13198.4|13196.4|13201.1|13199.1|13198.2|13196.2|60
1645695350000|2022-02-24 09:35:50|13198.2|13196.2|13199.6|13197.6|13199.7|13197.7|13196.6|13194.6|38
1645695360000|2022-02-24 09:36:00|13199.5|13197.5|13201.1|13199.1|13201.6|13199.6|13197.2|13195.2|29
1645695370000|2022-02-24 09:36:10|13200.5|13198.5|13200.7|13198.7|13202.1|13200.1|13199|13197|33
1645695380000|2022-02-24 09:36:20|13200.9|13198.9|13199.5|13197.5|13201.9|13199.9|13198.5|13196.5|75
1645695390000|2022-02-24 09:36:30|13199.4|13197.4|13198.2|13196.2|13200.4|13198.4|13197.5|13195.5|39
1645695400000|2022-02-24 09:36:40|13198|13196|13194|13192|13198.9|13196.9|13191.7|13189.7|152
1645695410000|2022-02-24 09:36:50|13194.2|13192.2|13194.1|13192.1|13196.4|13194.4|13191.7|13189.7|60
1645695420000|2022-02-24 09:37:00|13193.7|13191.7|13196.6|13194.6|13197.5|13195.5|13193|13191|25
1645695430000|2022-02-24 09:37:10|13196.7|13194.7|13201.1|13199.1|13201.9|13199.9|13195.9|13193.9|59
1645695440000|2022-02-24 09:37:20|13200.9|13198.9|13203.6|13201.6|13204.7|13202.7|13200.9|13198.9|78
1645695450000|2022-02-24 09:37:30|13203.7|13201.7|13198.4|13196.4|13204.2|13202.2|13197.2|13195.2|41
1645695460000|2022-02-24 09:37:40|13197.7|13195.7|13197.9|13195.9|13200.2|13198.2|13196|13194|34
1645695470000|2022-02-24 09:37:50|13198.1|13196.1|13201.7|13199.7|13204.4|13202.4|13197.1|13195.1|42
1645695480000|2022-02-24 09:38:00|13201.5|13199.5|13199.1|13197.1|13201.9|13199.9|13197.9|13195.9|16
1645695490000|2022-02-24 09:38:10|13199.2|13197.2|13201.1|13199.1|13203.7|13201.7|13199.2|13197.2|14
1645695500000|2022-02-24 09:38:20|13200.9|13198.9|13200.4|13198.4|13202.7|13200.7|13199.7|13197.7|17
1645695510000|2022-02-24 09:38:30|13200.2|13198.2|13196.7|13194.7|13203.1|13201.1|13194.1|13192.1|115
1645695520000|2022-02-24 09:38:40|13197.1|13195.1|13195.4|13193.4|13197.4|13195.4|13194.7|13192.7|38
1645695530000|2022-02-24 09:38:50|13196.5|13194.5|13194.5|13192.5|13196.5|13194.5|13193.2|13191.2|49
1645695540000|2022-02-24 09:39:00|13194.4|13192.4|13205.1|13203.1|13206.1|13204.1|13193.5|13191.5|92
1645695550000|2022-02-24 09:39:10|13205|13203|13209.7|13207.7|13209.7|13207.7|13204.2|13202.2|78
1645695560000|2022-02-24 09:39:20|13209.6|13207.6|13208.6|13206.6|13210.9|13208.9|13208.4|13206.4|48
1645695570000|2022-02-24 09:39:30|13208.5|13206.5|13202.9|13200.9|13210.5|13208.5|13202.6|13200.6|187
1645695580000|2022-02-24 09:39:40|13203|13201|13201|13199|13203.6|13201.6|13200|13198|61
1645695590000|2022-02-24 09:39:50|13201.1|13199.1|13204.2|13202.2|13205.5|13203.5|13200.4|13198.4|47
1645695600000|2022-02-24 09:40:00|13204.4|13202.4|13208.9|13206.9|13210.5|13208.5|13204.4|13202.4|71
1645695610000|2022-02-24 09:40:10|13209.2|13207.2|13207|13205|13209.4|13207.4|13205.6|13203.6|57
1645695620000|2022-02-24 09:40:20|13206.1|13204.1|13204.5|13202.5|13211.4|13209.4|13204.4|13202.4|78
1645695630000|2022-02-24 09:40:30|13204.6|13202.6|13205.5|13203.5|13209.2|13207.2|13202.5|13200.5|71
1645695640000|2022-02-24 09:40:40|13206.4|13204.4|13210.7|13208.7|13211.9|13209.9|13205.4|13203.4|39
1645695650000|2022-02-24 09:40:50|13211.5|13209.5|13210.5|13208.5|13214.1|13212.1|13208.6|13206.6|63
1645695660000|2022-02-24 09:41:00|13210.4|13208.4|13200.5|13198.5|13212.6|13210.6|13200.5|13198.5|83
1645695670000|2022-02-24 09:41:10|13200.6|13198.6|13202.6|13200.6|13205.5|13203.5|13200.6|13198.6|75
1645695680000|2022-02-24 09:41:20|13202.5|13200.5|13200.5|13198.5|13203.5|13201.5|13199.9|13197.9|14
1645695690000|2022-02-24 09:41:30|13200.2|13198.2|13197.2|13195.2|13200.9|13198.9|13196.5|13194.5|46
1645695700000|2022-02-24 09:41:40|13197.4|13195.4|13198.4|13196.4|13199|13197|13196.2|13194.2|74
1645695710000|2022-02-24 09:41:50|13198.2|13196.2|13196.6|13194.6|13201.6|13199.6|13196.6|13194.6|35
1645695720000|2022-02-24 09:42:00|13196.9|13194.9|13194.4|13192.4|13199.4|13197.4|13194.4|13192.4|57
1645695730000|2022-02-24 09:42:10|13194.5|13192.5|13195.7|13193.7|13196.2|13194.2|13193.5|13191.5|52
1645695740000|2022-02-24 09:42:20|13192.6|13190.6|13187.5|13185.5|13192.7|13190.7|13186.4|13184.4|247
1645695750000|2022-02-24 09:42:30|13187.4|13185.4|13188.5|13186.5|13188.7|13186.7|13187.2|13185.2|43
1645695760000|2022-02-24 09:42:40|13188.6|13186.6|13190.1|13188.1|13192.1|13190.1|13187.5|13185.5|57
1645695770000|2022-02-24 09:42:50|13190.2|13188.2|13186.9|13184.9|13190.2|13188.2|13186.1|13184.1|36
1645695780000|2022-02-24 09:43:00|13186.7|13184.7|13189.9|13187.9|13192.1|13190.1|13186.5|13184.5|48
1645695790000|2022-02-24 09:43:10|13190|13188|13190.1|13188.1|13193.6|13191.6|13189.7|13187.7|54
1645695800000|2022-02-24 09:43:20|13190|13188|13178.6|13176.6|13190.1|13188.1|13178.6|13176.6|104
1645695810000|2022-02-24 09:43:30|13177|13175|13170.6|13168.6|13181.2|13179.2|13169|13167|347
1645695820000|2022-02-24 09:43:40|13168.9|13166.9|13166.2|13164.2|13170.5|13168.5|13165.2|13163.2|180
1645695830000|2022-02-24 09:43:50|13166.4|13164.4|13170|13168|13171.5|13169.5|13165.9|13163.9|86
1645695840000|2022-02-24 09:44:00|13171|13169|13172.7|13170.7|13179|13177|13169.6|13167.6|182
1645695850000|2022-02-24 09:44:10|13172.4|13170.4|13172|13170|13173.2|13171.2|13171.4|13169.4|84
1645695860000|2022-02-24 09:44:20|13171.9|13169.9|13160.6|13158.6|13172.4|13170.4|13160.1|13158.1|227
1645695870000|2022-02-24 09:44:30|13161|13159|13151|13149|13164.1|13162.1|13151|13149|396
1645695880000|2022-02-24 09:44:40|13151.1|13149.1|13158.6|13156.6|13160.6|13158.6|13150.1|13148.1|171
1645695890000|2022-02-24 09:44:50|13158.5|13156.5|13165.7|13163.7|13166.6|13164.6|13158.5|13156.5|97
1645695900000|2022-02-24 09:45:00|13165.6|13163.6|13167.2|13165.2|13168.5|13166.5|13162|13160|181
1645695910000|2022-02-24 09:45:10|13167.4|13165.4|13171.1|13169.1|13172.9|13170.9|13166.4|13164.4|58
1645695920000|2022-02-24 09:45:20|13171.2|13169.2|13166.2|13164.2|13171.6|13169.6|13166.2|13164.2|52
1645695930000|2022-02-24 09:45:30|13166.1|13164.1|13167.6|13165.6|13168|13166|13164.9|13162.9|54
1645695940000|2022-02-24 09:45:40|13167.5|13165.5|13171.6|13169.6|13172.5|13170.5|13166.1|13164.1|54
1645695950000|2022-02-24 09:45:50|13171.7|13169.7|13172.9|13170.9|13174.1|13172.1|13171.6|13169.6|40
1645695960000|2022-02-24 09:46:00|13173|13171|13174|13172|13175|13173|13171.7|13169.7|46
1645695970000|2022-02-24 09:46:10|13173.9|13171.9|13174.9|13172.9|13178.6|13176.6|13173.9|13171.9|40
1645695980000|2022-02-24 09:46:20|13174.4|13172.4|13171.6|13169.6|13174.6|13172.6|13171|13169|62
1645695990000|2022-02-24 09:46:30|13171.5|13169.5|13176.9|13174.9|13177.1|13175.1|13171.5|13169.5|43
1645696000000|2022-02-24 09:46:40|13177|13175|13177.1|13175.1|13178.9|13176.9|13175.6|13173.6|37
1645696010000|2022-02-24 09:46:50|13177|13175|13175.6|13173.6|13178.6|13176.6|13174.9|13172.9|39
1645696020000|2022-02-24 09:47:00|13174.6|13172.6|13174.2|13172.2|13176.9|13174.9|13173.6|13171.6|30
1645696030000|2022-02-24 09:47:10|13174.1|13172.1|13177.9|13175.9|13178.5|13176.5|13174|13172|13
1645696040000|2022-02-24 09:47:20|13177.4|13175.4|13175.5|13173.5|13178.9|13176.9|13175.2|13173.2|38
1645696050000|2022-02-24 09:47:30|13175.6|13173.6|13172.9|13170.9|13176.7|13174.7|13171.7|13169.7|35
1645696060000|2022-02-24 09:47:40|13172.7|13170.7|13174.7|13172.7|13176.9|13174.9|13172.2|13170.2|46
1645696070000|2022-02-24 09:47:50|13174.9|13172.9|13176.1|13174.1|13178.5|13176.5|13174.7|13172.7|31
1645696080000|2022-02-24 09:48:00|13175.9|13173.9|13172.6|13170.6|13177.9|13175.9|13172.6|13170.6|42
1645696090000|2022-02-24 09:48:10|13172.1|13170.1|13177.7|13175.7|13177.9|13175.9|13172|13170|27
1645696100000|2022-02-24 09:48:20|13177.6|13175.6|13178.7|13176.7|13179|13177|13177.6|13175.6|20
1645696110000|2022-02-24 09:48:30|13178.6|13176.6|13175.1|13173.1|13179.2|13177.2|13174.1|13172.1|23
1645696120000|2022-02-24 09:48:40|13174.9|13172.9|13178.2|13176.2|13178.4|13176.4|13174|13172|33
1645696130000|2022-02-24 09:48:50|13178.4|13176.4|13181.4|13179.4|13182.5|13180.5|13177.2|13175.2|67
1645696140000|2022-02-24 09:49:00|13181.2|13179.2|13183.9|13181.9|13183.9|13181.9|13179.6|13177.6|52
1645696150000|2022-02-24 09:49:10|13184.2|13182.2|13182.7|13180.7|13184.2|13182.2|13181.6|13179.6|60
1645696160000|2022-02-24 09:49:20|13183|13181|13189.7|13187.7|13189.7|13187.7|13182.7|13180.7|66
1645696170000|2022-02-24 09:49:30|13189.9|13187.9|13185.6|13183.6|13191.5|13189.5|13184|13182|102
1645696180000|2022-02-24 09:49:40|13185.7|13183.7|13188.1|13186.1|13188.1|13186.1|13184.2|13182.2|65
1645696190000|2022-02-24 09:49:50|13188.4|13186.4|13186|13184|13189.7|13187.7|13184.5|13182.5|36
1645696200000|2022-02-24 09:50:00|13185.2|13183.2|13194.6|13192.6|13194.9|13192.9|13185.1|13183.1|62
1645696210000|2022-02-24 09:50:10|13194.7|13192.7|13194.2|13192.2|13195.6|13193.6|13193.9|13191.9|28
1645696220000|2022-02-24 09:50:20|13194.1|13192.1|13191.6|13189.6|13194.2|13192.2|13190.9|13188.9|32
1645696230000|2022-02-24 09:50:30|13192.1|13190.1|13190.5|13188.5|13192.1|13190.1|13188.9|13186.9|23
1645696240000|2022-02-24 09:50:40|13190.6|13188.6|13189.7|13187.7|13194.7|13192.7|13189.1|13187.1|34
1645696250000|2022-02-24 09:50:50|13189.6|13187.6|13187|13185|13190.4|13188.4|13187|13185|32
1645696260000|2022-02-24 09:51:00|13186.9|13184.9|13186.9|13184.9|13189.4|13187.4|13185.5|13183.5|62
1645696270000|2022-02-24 09:51:10|13186.7|13184.7|13184.1|13182.1|13187|13185|13183.6|13181.6|41
1645696280000|2022-02-24 09:51:20|13184.4|13182.4|13183.7|13181.7|13187.4|13185.4|13183.1|13181.1|63
1645696290000|2022-02-24 09:51:30|13183.9|13181.9|13181.4|13179.4|13183.9|13181.9|13178.9|13176.9|62
1645696300000|2022-02-24 09:51:40|13182|13180|13180.2|13178.2|13182.4|13180.4|13179.4|13177.4|26
1645696310000|2022-02-24 09:51:50|13180.1|13178.1|13179.1|13177.1|13180.7|13178.7|13177.4|13175.4|28
1645696320000|2022-02-24 09:52:00|13178.7|13176.7|13182|13180|13185.1|13183.1|13178.6|13176.6|35
1645696330000|2022-02-24 09:52:10|13181.7|13179.7|13181.6|13179.6|13184.4|13182.4|13180.2|13178.2|46
1645696340000|2022-02-24 09:52:20|13181.5|13179.5|13181.1|13179.1|13181.9|13179.9|13177.6|13175.6|41
1645696350000|2022-02-24 09:52:30|13181|13179|13176.1|13174.1|13181.5|13179.5|13176.1|13174.1|239
1645696360000|2022-02-24 09:52:40|13175.6|13173.6|13181.1|13179.1|13183.4|13181.4|13175.6|13173.6|67
1645696370000|2022-02-24 09:52:50|13181.2|13179.2|13180.7|13178.7|13182.5|13180.5|13179.2|13177.2|78
1645696380000|2022-02-24 09:53:00|13179.7|13177.7|13181.4|13179.4|13183.4|13181.4|13177.1|13175.1|35
1645696390000|2022-02-24 09:53:10|13181.2|13179.2|13178.4|13176.4|13182.1|13180.1|13177.5|13175.5|24
1645696400000|2022-02-24 09:53:20|13178.2|13176.2|13177|13175|13178.4|13176.4|13175.7|13173.7|29
1645696410000|2022-02-24 09:53:30|13177.1|13175.1|13176.7|13174.7|13178.2|13176.2|13174.7|13172.7|32
1645696420000|2022-02-24 09:53:40|13176.6|13174.6|13176.9|13174.9|13176.9|13174.9|13172.9|13170.9|55
1645696430000|2022-02-24 09:53:50|13176.7|13174.7|13176.5|13174.5|13176.9|13174.9|13171.9|13169.9|83
1645696440000|2022-02-24 09:54:00|13176.4|13174.4|13173.4|13171.4|13176.7|13174.7|13171.7|13169.7|97
1645696450000|2022-02-24 09:54:10|13173.5|13171.5|13171.7|13169.7|13174.1|13172.1|13171|13169|58
1645696460000|2022-02-24 09:54:20|13171.9|13169.9|13171.1|13169.1|13173.4|13171.4|13169.9|13167.9|85
1645696470000|2022-02-24 09:54:30|13171.2|13169.2|13172.4|13170.4|13172.6|13170.6|13167.6|13165.6|67
1645696480000|2022-02-24 09:54:40|13172.2|13170.2|13172.5|13170.5|13172.7|13170.7|13170.4|13168.4|27
1645696490000|2022-02-24 09:54:50|13172.4|13170.4|13177.2|13175.2|13178.1|13176.1|13172.1|13170.1|64
1645696500000|2022-02-24 09:55:00|13177.7|13175.7|13176.6|13174.6|13177.9|13175.9|13171.2|13169.2|79
1645696510000|2022-02-24 09:55:10|13176.5|13174.5|13178.6|13176.6|13178.6|13176.6|13175.7|13173.7|154
1645696520000|2022-02-24 09:55:20|13178|13176|13177.7|13175.7|13181.7|13179.7|13177.2|13175.2|68
1645696530000|2022-02-24 09:55:30|13177.9|13175.9|13176.6|13174.6|13178.1|13176.1|13176.4|13174.4|14
1645696540000|2022-02-24 09:55:40|13176.5|13174.5|13182.4|13180.4|13183|13181|13175.6|13173.6|38
1645696550000|2022-02-24 09:55:50|13182.1|13180.1|13181.4|13179.4|13185.5|13183.5|13179.5|13177.5|91
1645696560000|2022-02-24 09:56:00|13181.5|13179.5|13180.4|13178.4|13184.1|13182.1|13180.1|13178.1|60
1645696570000|2022-02-24 09:56:10|13180.2|13178.2|13185.7|13183.7|13186.7|13184.7|13179.5|13177.5|60
1645696580000|2022-02-24 09:56:20|13185.6|13183.6|13183.4|13181.4|13186.7|13184.7|13182.4|13180.4|29
1645696590000|2022-02-24 09:56:30|13183.5|13181.5|13187|13185|13189.9|13187.9|13183.4|13181.4|41
1645696600000|2022-02-24 09:56:40|13187.1|13185.1|13189.6|13187.6|13191.5|13189.5|13187.1|13185.1|111
1645696610000|2022-02-24 09:56:50|13190.1|13188.1|13185.5|13183.5|13190.1|13188.1|13184|13182|64
1645696620000|2022-02-24 09:57:00|13185.2|13183.2|13183.1|13181.1|13185.6|13183.6|13183.1|13181.1|25
1645696630000|2022-02-24 09:57:10|13181.7|13179.7|13185.5|13183.5|13185.7|13183.7|13180.9|13178.9|29
1645696640000|2022-02-24 09:57:20|13185.6|13183.6|13184|13182|13187.5|13185.5|13183.4|13181.4|73
1645696650000|2022-02-24 09:57:30|13183.2|13181.2|13180.5|13178.5|13183.6|13181.6|13178.7|13176.7|131
1645696660000|2022-02-24 09:57:40|13180.4|13178.4|13181.7|13179.7|13183.2|13181.2|13180.1|13178.1|81
1645696670000|2022-02-24 09:57:50|13181.9|13179.9|13185.4|13183.4|13186.1|13184.1|13181.7|13179.7|26
1645696680000|2022-02-24 09:58:00|13185.5|13183.5|13182.9|13180.9|13186.9|13184.9|13182.9|13180.9|47
1645696690000|2022-02-24 09:58:10|13183.5|13181.5|13181.1|13179.1|13184.5|13182.5|13180.7|13178.7|60
1645696700000|2022-02-24 09:58:20|13181|13179|13179.2|13177.2|13182.9|13180.9|13179.2|13177.2|18
1645696710000|2022-02-24 09:58:30|13179.4|13177.4|13177.4|13175.4|13180|13178|13176.5|13174.5|33
1645696720000|2022-02-24 09:58:40|13177.2|13175.2|13183.1|13181.1|13184.1|13182.1|13177|13175|31
1645696730000|2022-02-24 09:58:50|13183|13181|13180.2|13178.2|13184.1|13182.1|13178.5|13176.5|25
1645696740000|2022-02-24 09:59:00|13179.9|13177.9|13178.9|13176.9|13180.2|13178.2|13178.1|13176.1|87
1645696750000|2022-02-24 09:59:10|13179|13177|13182.1|13180.1|13182.1|13180.1|13178|13176|25
1645696760000|2022-02-24 09:59:20|13182.2|13180.2|13179.7|13177.7|13182.9|13180.9|13177.1|13175.1|30
1645696770000|2022-02-24 09:59:30|13179.6|13177.6|13178|13176|13180.6|13178.6|13176.2|13174.2|46
1645696780000|2022-02-24 09:59:40|13177.9|13175.9|13175.5|13173.5|13180.6|13178.6|13174.9|13172.9|47
1645696790000|2022-02-24 09:59:50|13175.6|13173.6|13167.4|13165.4|13175.6|13173.6|13166.9|13164.9|139
1645696800000|2022-02-24 10:00:00|13167.5|13165.5|13173.1|13171.1|13177.1|13175.1|13166.9|13164.9|88
1645696810000|2022-02-24 10:00:10|13173.2|13171.2|13172.9|13170.9|13175.2|13173.2|13172.1|13170.1|46
1645696820000|2022-02-24 10:00:20|13173|13171|13173.1|13171.1|13176.6|13174.6|13172.1|13170.1|40
1645696830000|2022-02-24 10:00:30|13173|13171|13171.9|13169.9|13173|13171|13170.2|13168.2|42
1645696840000|2022-02-24 10:00:40|13171.4|13169.4|13166.4|13164.4|13173|13171|13165.1|13163.1|97
1645696850000|2022-02-24 10:00:50|13166.5|13164.5|13167.7|13165.7|13171.5|13169.5|13166.1|13164.1|39
1645696860000|2022-02-24 10:01:00|13166.6|13164.6|13163.1|13161.1|13166.9|13164.9|13162.9|13160.9|141
1645696870000|2022-02-24 10:01:10|13163.2|13161.2|13164|13162|13170.4|13168.4|13163.1|13161.1|142
1645696880000|2022-02-24 10:01:20|13163.9|13161.9|13165.5|13163.5|13165.5|13163.5|13162|13160|61
1645696890000|2022-02-24 10:01:30|13166|13164|13169.9|13167.9|13170.7|13168.7|13163.4|13161.4|143
1645696900000|2022-02-24 10:01:40|13170.2|13168.2|13172.9|13170.9|13173.2|13171.2|13169|13167|71
1645696910000|2022-02-24 10:01:50|13173|13171|13174.9|13172.9|13177.4|13175.4|13172.7|13170.7|65
1645696920000|2022-02-24 10:02:00|13175|13173|13169.7|13167.7|13176|13174|13169.2|13167.2|69
1645696930000|2022-02-24 10:02:10|13168.6|13166.6|13166.1|13164.1|13169.2|13167.2|13162.7|13160.7|47
1645696940000|2022-02-24 10:02:20|13167.2|13165.2|13162.6|13160.6|13167.2|13165.2|13162.5|13160.5|45
1645696950000|2022-02-24 10:02:30|13162.5|13160.5|13171.9|13169.9|13172.1|13170.1|13162.5|13160.5|84
1645696960000|2022-02-24 10:02:40|13170.5|13168.5|13167.4|13165.4|13171|13169|13166.5|13164.5|42
1645696970000|2022-02-24 10:02:50|13167.2|13165.2|13164.4|13162.4|13168.1|13166.1|13164.4|13162.4|37
1645696980000|2022-02-24 10:03:00|13164.2|13162.2|13167|13165|13167.1|13165.1|13162.1|13160.1|154
1645696990000|2022-02-24 10:03:10|13167.1|13165.1|13162.6|13160.6|13169|13167|13162.6|13160.6|66
1645697000000|2022-02-24 10:03:20|13163.1|13161.1|13162.1|13160.1|13165.7|13163.7|13161.2|13159.2|60
1645697010000|2022-02-24 10:03:30|13161.7|13159.7|13162.5|13160.5|13162.6|13160.6|13159.1|13157.1|91
1645697020000|2022-02-24 10:03:40|13162.6|13160.6|13162.6|13160.6|13164.6|13162.6|13161|13159|39
1645697030000|2022-02-24 10:03:50|13163.2|13161.2|13165.2|13163.2|13166.9|13164.9|13163.2|13161.2|67
1645697040000|2022-02-24 10:04:00|13165.4|13163.4|13169|13167|13173.6|13171.6|13165.2|13163.2|99
1645697050000|2022-02-24 10:04:10|13169.2|13167.2|13169.5|13167.5|13173.4|13171.4|13167.6|13165.6|70
1645697060000|2022-02-24 10:04:20|13169.2|13167.2|13169.7|13167.7|13170.7|13168.7|13166.7|13164.7|73
1645697070000|2022-02-24 10:04:30|13170.1|13168.1|13173.1|13171.1|13173.6|13171.6|13169.2|13167.2|53
1645697080000|2022-02-24 10:04:40|13173|13171|13168.2|13166.2|13173|13171|13166.9|13164.9|54
1645697090000|2022-02-24 10:04:50|13168.4|13166.4|13172.9|13170.9|13174|13172|13168.2|13166.2|41
1645697100000|2022-02-24 10:05:00|13173|13171|13172.4|13170.4|13173.7|13171.7|13170.5|13168.5|48
1645697110000|2022-02-24 10:05:10|13172.2|13170.2|13178.1|13176.1|13179.5|13177.5|13171.1|13169.1|90
1645697120000|2022-02-24 10:05:20|13178|13176|13178.9|13176.9|13179.5|13177.5|13175.5|13173.5|31
1645697130000|2022-02-24 10:05:30|13177.6|13175.6|13189|13187|13193.7|13191.7|13177.6|13175.6|307
1645697140000|2022-02-24 10:05:40|13189.4|13187.4|13189.1|13187.1|13192.4|13190.4|13187.6|13185.6|101
1645697150000|2022-02-24 10:05:50|13189|13187|13184.2|13182.2|13189|13187|13183.7|13181.7|86
1645697160000|2022-02-24 10:06:00|13184.7|13182.7|13191.1|13189.1|13191.6|13189.6|13184.2|13182.2|121
1645697170000|2022-02-24 10:06:10|13191.2|13189.2|13188.7|13186.7|13192.4|13190.4|13188.1|13186.1|65
1645697180000|2022-02-24 10:06:20|13189.7|13187.7|13199.7|13197.7|13201|13199|13189.1|13187.1|252
1645697190000|2022-02-24 10:06:30|13198.4|13196.4|13204.7|13202.7|13207.6|13205.6|13197.9|13195.9|257
1645697200000|2022-02-24 10:06:40|13204.1|13202.1|13205.7|13203.7|13205.7|13203.7|13201.9|13199.9|70
1645697210000|2022-02-24 10:06:50|13205|13203|13214|13212|13214.5|13212.5|13204.5|13202.5|89
1645697220000|2022-02-24 10:07:00|13213.1|13211.1|13209.1|13207.1|13214|13212|13207.5|13205.5|70
1645697230000|2022-02-24 10:07:10|13208.9|13206.9|13211.2|13209.2|13212.1|13210.1|13207.1|13205.1|62
1645697240000|2022-02-24 10:07:20|13212|13210|13212.4|13210.4|13215.7|13213.7|13209.5|13207.5|160
1645697250000|2022-02-24 10:07:30|13212.7|13210.7|13216.5|13214.5|13217.9|13215.9|13212.1|13210.1|63
1645697260000|2022-02-24 10:07:40|13216.2|13214.2|13213.5|13211.5|13216.6|13214.6|13212.2|13210.2|90
1645697270000|2022-02-24 10:07:50|13213.9|13211.9|13216.4|13214.4|13216.4|13214.4|13213.4|13211.4|36
1645697280000|2022-02-24 10:08:00|13216.1|13214.1|13219.7|13217.7|13222|13220|13216.1|13214.1|97
1645697290000|2022-02-24 10:08:10|13218.2|13216.2|13215.1|13213.1|13219.4|13217.4|13214.1|13212.1|96
1645697300000|2022-02-24 10:08:20|13215.5|13213.5|13213.2|13211.2|13217.2|13215.2|13213.1|13211.1|42
1645697310000|2022-02-24 10:08:30|13213.5|13211.5|13210.6|13208.6|13214.4|13212.4|13209.5|13207.5|95
1645697320000|2022-02-24 10:08:40|13210.7|13208.7|13210.4|13208.4|13212.6|13210.6|13209.4|13207.4|60
1645697330000|2022-02-24 10:08:50|13210.5|13208.5|13209.7|13207.7|13211.1|13209.1|13207.4|13205.4|57
1645697340000|2022-02-24 10:09:00|13209.9|13207.9|13209.9|13207.9|13211.2|13209.2|13208.6|13206.6|52
1645697350000|2022-02-24 10:09:10|13210.2|13208.2|13221.6|13219.6|13222|13220|13210.1|13208.1|116
1645697360000|2022-02-24 10:09:20|13221.7|13219.7|13225.9|13223.9|13225.9|13223.9|13218.9|13216.9|165
1645697370000|2022-02-24 10:09:30|13226.1|13224.1|13218.5|13216.5|13226.2|13224.2|13216.5|13214.5|170
1645697380000|2022-02-24 10:09:40|13218.7|13216.7|13218.9|13216.9|13221.4|13219.4|13216.9|13214.9|80
1645697390000|2022-02-24 10:09:50|13219|13217|13223.9|13221.9|13224.6|13222.6|13219|13217|45
1645697400000|2022-02-24 10:10:00|13223.7|13221.7|13221.4|13219.4|13223.7|13221.7|13219|13217|56
1645697410000|2022-02-24 10:10:10|13221|13219|13217.5|13215.5|13221.6|13219.6|13217|13215|61
1645697420000|2022-02-24 10:10:20|13217.4|13215.4|13218.7|13216.7|13221.6|13219.6|13216.1|13214.1|66
1645697430000|2022-02-24 10:10:30|13218.5|13216.5|13215.1|13213.1|13218.5|13216.5|13213.2|13211.2|35
1645697440000|2022-02-24 10:10:40|13215.2|13213.2|13214.7|13212.7|13216.6|13214.6|13212.1|13210.1|97
1645697450000|2022-02-24 10:10:50|13215.9|13213.9|13216.6|13214.6|13218.7|13216.7|13214.7|13212.7|59
1645697460000|2022-02-24 10:11:00|13216.5|13214.5|13211.2|13209.2|13217.6|13215.6|13210.4|13208.4|37
1645697470000|2022-02-24 10:11:10|13211.4|13209.4|13215.5|13213.5|13216|13214|13211.4|13209.4|26
1645697480000|2022-02-24 10:11:20|13213.6|13211.6|13215.6|13213.6|13215.7|13213.7|13212.7|13210.7|13
1645697490000|2022-02-24 10:11:30|13215.5|13213.5|13216.2|13214.2|13218.7|13216.7|13214.6|13212.6|19
1645697500000|2022-02-24 10:11:40|13216.4|13214.4|13214.7|13212.7|13217.1|13215.1|13213|13211|33
1645697510000|2022-02-24 10:11:50|13214.6|13212.6|13215|13213|13216.4|13214.4|13214.1|13212.1|18
1645697520000|2022-02-24 10:12:00|13214.9|13212.9|13208.5|13206.5|13214.9|13212.9|13208.5|13206.5|26
1645697530000|2022-02-24 10:12:10|13208.6|13206.6|13203.2|13201.2|13209.4|13207.4|13203.2|13201.2|70
1645697540000|2022-02-24 10:12:20|13203.6|13201.6|13201.2|13199.2|13206.2|13204.2|13201.1|13199.1|200
1645697550000|2022-02-24 10:12:30|13201|13199|13199.6|13197.6|13202.7|13200.7|13198.2|13196.2|51
1645697560000|2022-02-24 10:12:40|13199.7|13197.7|13197.7|13195.7|13202.7|13200.7|13197.7|13195.7|71
1645697570000|2022-02-24 10:12:50|13197.5|13195.5|13199.4|13197.4|13200|13198|13196.1|13194.1|73
1645697580000|2022-02-24 10:13:00|13199.6|13197.6|13197.2|13195.2|13199.9|13197.9|13196.2|13194.2|64
1645697590000|2022-02-24 10:13:10|13197.4|13195.4|13194.6|13192.6|13198.2|13196.2|13192.1|13190.1|72
1645697600000|2022-02-24 10:13:20|13194.5|13192.5|13196.9|13194.9|13199.7|13197.7|13194.5|13192.5|77
1645697610000|2022-02-24 10:13:30|13197.5|13195.5|13194.7|13192.7|13197.5|13195.5|13194|13192|26
1645697620000|2022-02-24 10:13:40|13195.7|13193.7|13195.4|13193.4|13197.1|13195.1|13194.7|13192.7|23
1645697630000|2022-02-24 10:13:50|13195.7|13193.7|13194.4|13192.4|13198.4|13196.4|13194.4|13192.4|46
1645697640000|2022-02-24 10:14:00|13194.5|13192.5|13196.9|13194.9|13197.5|13195.5|13193.6|13191.6|44
1645697650000|2022-02-24 10:14:10|13201.5|13199.5|13194.5|13192.5|13201.9|13199.9|13193.4|13191.4|82
1645697660000|2022-02-24 10:14:20|13194.4|13192.4|13195|13193|13197.1|13195.1|13193.4|13191.4|112
1645697670000|2022-02-24 10:14:30|13194.7|13192.7|13195.9|13193.9|13196.4|13194.4|13193.7|13191.7|31
1645697680000|2022-02-24 10:14:40|13195.7|13193.7|13192.6|13190.6|13196.1|13194.1|13190.6|13188.6|55
1645697690000|2022-02-24 10:14:50|13193.1|13191.1|13192.5|13190.5|13196.7|13194.7|13190.5|13188.5|53
1645697700000|2022-02-24 10:15:00|13192.9|13190.9|13190|13188|13196.2|13194.2|13186.2|13184.2|206
1645697710000|2022-02-24 10:15:10|13190.1|13188.1|13190.2|13188.2|13190.5|13188.5|13188.7|13186.7|94
1645697720000|2022-02-24 10:15:20|13191.1|13189.1|13187.5|13185.5|13193.4|13191.4|13187.5|13185.5|41
1645697730000|2022-02-24 10:15:30|13187.6|13185.6|13178.4|13176.4|13188.2|13186.2|13178.2|13176.2|83
1645697740000|2022-02-24 10:15:40|13178.5|13176.5|13182.9|13180.9|13183.5|13181.5|13174.2|13172.2|89
1645697750000|2022-02-24 10:15:50|13183.4|13181.4|13183.4|13181.4|13188.7|13186.7|13182.1|13180.1|50
1645697760000|2022-02-24 10:16:00|13183.5|13181.5|13178|13176|13184|13182|13175.7|13173.7|54
1645697770000|2022-02-24 10:16:10|13178.2|13176.2|13174.4|13172.4|13178.2|13176.2|13169.6|13167.6|137
1645697780000|2022-02-24 10:16:20|13174.5|13172.5|13174.2|13172.2|13176.9|13174.9|13173.5|13171.5|50
1645697790000|2022-02-24 10:16:30|13173.2|13171.2|13170.5|13168.5|13173.7|13171.7|13169.2|13167.2|77
1645697800000|2022-02-24 10:16:40|13170.6|13168.6|13168.2|13166.2|13173.5|13171.5|13167.1|13165.1|150
1645697810000|2022-02-24 10:16:50|13168.4|13166.4|13164.9|13162.9|13168.4|13166.4|13164.2|13162.2|75
1645697820000|2022-02-24 10:17:00|13165|13163|13167.4|13165.4|13169.9|13167.9|13164|13162|101
1645697830000|2022-02-24 10:17:10|13166.9|13164.9|13166.7|13164.7|13168.6|13166.6|13165.2|13163.2|80
1645697840000|2022-02-24 10:17:20|13166.9|13164.9|13170.7|13168.7|13170.9|13168.9|13165|13163|101
1645697850000|2022-02-24 10:17:30|13170.9|13168.9|13177.6|13175.6|13178.2|13176.2|13169.7|13167.7|71
1645697860000|2022-02-24 10:17:40|13177.7|13175.7|13179.6|13177.6|13181.4|13179.4|13177.4|13175.4|43
1645697870000|2022-02-24 10:17:50|13179.5|13177.5|13180.4|13178.4|13184.5|13182.5|13179.5|13177.5|60
1645697880000|2022-02-24 10:18:00|13180.2|13178.2|13171.1|13169.1|13180.2|13178.2|13170.7|13168.7|54
1645697890000|2022-02-24 10:18:10|13171|13169|13172.7|13170.7|13175.1|13173.1|13171|13169|32
1645697900000|2022-02-24 10:18:20|13173.7|13171.7|13175.1|13173.1|13177.1|13175.1|13171.1|13169.1|24
1645697910000|2022-02-24 10:18:30|13175.5|13173.5|13175|13173|13176.9|13174.9|13174.7|13172.7|22
1645697920000|2022-02-24 10:18:40|13175.7|13173.7|13172.7|13170.7|13177|13175|13172.2|13170.2|24
1645697930000|2022-02-24 10:18:50|13172.6|13170.6|13171.9|13169.9|13174|13172|13171.5|13169.5|15
1645697940000|2022-02-24 10:19:00|13171.2|13169.2|13170.2|13168.2|13171.7|13169.7|13168|13166|61
1645697950000|2022-02-24 10:19:10|13170.1|13168.1|13171.1|13169.1|13171.6|13169.6|13168|13166|21
1645697960000|2022-02-24 10:19:20|13170.6|13168.6|13171.4|13169.4|13174.1|13172.1|13170.6|13168.6|45
1645697970000|2022-02-24 10:19:30|13171.2|13169.2|13167.7|13165.7|13171.4|13169.4|13167.7|13165.7|43
1645697980000|2022-02-24 10:19:40|13167.6|13165.6|13165.2|13163.2|13169.1|13167.1|13165.2|13163.2|52
1645697990000|2022-02-24 10:19:50|13165.6|13163.6|13167.9|13165.9|13167.9|13165.9|13162.1|13160.1|124
1645698000000|2022-02-24 10:20:00|13167.7|13165.7|13162.6|13160.6|13170.5|13168.5|13162.6|13160.6|78
1645698010000|2022-02-24 10:20:10|13162.2|13160.2|13155.2|13153.2|13163.4|13161.4|13152.5|13150.5|292
1645698020000|2022-02-24 10:20:20|13155.4|13153.4|13158|13156|13159.5|13157.5|13155.4|13153.4|76
1645698030000|2022-02-24 10:20:30|13157.6|13155.6|13159.4|13157.4|13164.2|13162.2|13157|13155|96
1645698040000|2022-02-24 10:20:40|13159.5|13157.5|13153.4|13151.4|13160.7|13158.7|13153.2|13151.2|109
1645698050000|2022-02-24 10:20:50|13153.5|13151.5|13143.7|13141.7|13153.5|13151.5|13143.1|13141.1|156
1645698060000|2022-02-24 10:21:00|13143.4|13141.4|13144.1|13142.1|13146.9|13144.9|13142.4|13140.4|112
1645698070000|2022-02-24 10:21:10|13143.9|13141.9|13141.4|13139.4|13144|13142|13140|13138|162
1645698080000|2022-02-24 10:21:20|13141.5|13139.5|13146.7|13144.7|13146.7|13144.7|13139.7|13137.7|118
1645698090000|2022-02-24 10:21:30|13147|13145|13145.7|13143.7|13147.1|13145.1|13144.7|13142.7|62
1645698100000|2022-02-24 10:21:40|13145.9|13143.9|13151.7|13149.7|13151.7|13149.7|13144.7|13142.7|76
1645698110000|2022-02-24 10:21:50|13152.1|13150.1|13146.7|13144.7|13154.2|13152.2|13146.7|13144.7|47
1645698120000|2022-02-24 10:22:00|13146.9|13144.9|13145.4|13143.4|13150.5|13148.5|13144.5|13142.5|103
1645698130000|2022-02-24 10:22:10|13145.2|13143.2|13142.7|13140.7|13145.7|13143.7|13142.6|13140.6|51
1645698140000|2022-02-24 10:22:20|13143.1|13141.1|13130.4|13128.4|13143.9|13141.9|13129.2|13127.2|222
1645698150000|2022-02-24 10:22:30|13131.2|13129.2|13129.9|13127.9|13134|13132|13129.1|13127.1|125
1645698160000|2022-02-24 10:22:40|13129.7|13127.7|13131.1|13129.1|13137.5|13135.5|13128|13126|254
1645698170000|2022-02-24 10:22:50|13131.2|13129.2|13135.9|13133.9|13138.6|13136.6|13131.2|13129.2|153
1645698180000|2022-02-24 10:23:00|13136|13134|13141.9|13139.9|13143.2|13141.2|13134.6|13132.6|111
1645698190000|2022-02-24 10:23:10|13141.7|13139.7|13138.1|13136.1|13142.2|13140.2|13136.5|13134.5|61
1645698200000|2022-02-24 10:23:20|13138.2|13136.2|13140.7|13138.7|13140.9|13138.9|13137.6|13135.6|67
1645698210000|2022-02-24 10:23:30|13141.6|13139.6|13135.6|13133.6|13142.1|13140.1|13135.1|13133.1|85
1645698220000|2022-02-24 10:23:40|13135.7|13133.7|13132.4|13130.4|13138.2|13136.2|13131.5|13129.5|74
1645698230000|2022-02-24 10:23:50|13131.6|13129.6|13130.2|13128.2|13131.6|13129.6|13126.1|13124.1|102
1645698240000|2022-02-24 10:24:00|13130.4|13128.4|13129.7|13127.7|13132.5|13130.5|13126.9|13124.9|94
1645698250000|2022-02-24 10:24:10|13131.1|13129.1|13138.2|13136.2|13139.4|13137.4|13130.6|13128.6|117
1645698260000|2022-02-24 10:24:20|13138.1|13136.1|13135.6|13133.6|13138.6|13136.6|13129|13127|110
1645698270000|2022-02-24 10:24:30|13135.5|13133.5|13123.1|13121.1|13135.5|13133.5|13122.7|13120.7|281
1645698280000|2022-02-24 10:24:40|13122.9|13120.9|13127.7|13125.7|13128.5|13126.5|13122.6|13120.6|86
1645698290000|2022-02-24 10:24:50|13127.6|13125.6|13129.5|13127.5|13131.5|13129.5|13125.4|13123.4|88
1645698300000|2022-02-24 10:25:00|13129.9|13127.9|13126.6|13124.6|13136.4|13134.4|13124.7|13122.7|220
1645698310000|2022-02-24 10:25:10|13126.5|13124.5|13127.5|13125.5|13128.9|13126.9|13121.7|13119.7|72
1645698320000|2022-02-24 10:25:20|13127.4|13125.4|13135.1|13133.1|13135.9|13133.9|13126.7|13124.7|56
1645698330000|2022-02-24 10:25:30|13135.5|13133.5|13139.4|13137.4|13141|13139|13135.5|13133.5|83
1645698340000|2022-02-24 10:25:40|13139.7|13137.7|13141.6|13139.6|13143.7|13141.7|13137|13135|82
1645698350000|2022-02-24 10:25:50|13141.1|13139.1|13144.2|13142.2|13144.5|13142.5|13140.7|13138.7|49
1645698360000|2022-02-24 10:26:00|13144.1|13142.1|13146.6|13144.6|13150.4|13148.4|13142.7|13140.7|195
1645698370000|2022-02-24 10:26:10|13146.9|13144.9|13149.4|13147.4|13152|13150|13144.7|13142.7|158
1645698380000|2022-02-24 10:26:20|13149.2|13147.2|13148.5|13146.5|13154.4|13152.4|13148|13146|114
1645698390000|2022-02-24 10:26:30|13148|13146|13146.4|13144.4|13154.4|13152.4|13146.4|13144.4|189
1645698400000|2022-02-24 10:26:40|13146.7|13144.7|13143.2|13141.2|13146.7|13144.7|13141.5|13139.5|69
1645698410000|2022-02-24 10:26:50|13143.6|13141.6|13143.7|13141.7|13145.5|13143.5|13142.5|13140.5|55
1645698420000|2022-02-24 10:27:00|13142.9|13140.9|13141.5|13139.5|13143.2|13141.2|13140|13138|59
1645698430000|2022-02-24 10:27:10|13141.4|13139.4|13138.5|13136.5|13144.2|13142.2|13138|13136|57
1645698440000|2022-02-24 10:27:20|13138.6|13136.6|13141|13139|13141.9|13139.9|13138.5|13136.5|31
1645698450000|2022-02-24 10:27:30|13141.1|13139.1|13140.1|13138.1|13141.1|13139.1|13134.4|13132.4|62
1645698460000|2022-02-24 10:27:40|13139.9|13137.9|13140.6|13138.6|13141.7|13139.7|13139.1|13137.1|44
1645698470000|2022-02-24 10:27:50|13140.7|13138.7|13133.1|13131.1|13140.7|13138.7|13132.6|13130.6|53
1645698480000|2022-02-24 10:28:00|13132.7|13130.7|13139.6|13137.6|13139.9|13137.9|13132.4|13130.4|43
1645698490000|2022-02-24 10:28:10|13139.9|13137.9|13139.7|13137.7|13140.2|13138.2|13138.1|13136.1|38
1645698500000|2022-02-24 10:28:20|13139.9|13137.9|13134|13132|13140.2|13138.2|13132|13130|56
1645698510000|2022-02-24 10:28:30|13134.1|13132.1|13133.1|13131.1|13135.5|13133.5|13132.1|13130.1|39
1645698520000|2022-02-24 10:28:40|13132.9|13130.9|13136.4|13134.4|13136.7|13134.7|13132|13130|35
1645698530000|2022-02-24 10:28:50|13136.6|13134.6|13136.9|13134.9|13139.2|13137.2|13135.4|13133.4|48
1645698540000|2022-02-24 10:29:00|13137|13135|13133.9|13131.9|13137.9|13135.9|13132.7|13130.7|39
1645698550000|2022-02-24 10:29:10|13133.7|13131.7|13132.5|13130.5|13135.2|13133.2|13131.6|13129.6|53
1645698560000|2022-02-24 10:29:20|13132.4|13130.4|13136.2|13134.2|13138.5|13136.5|13131.9|13129.9|48
1645698570000|2022-02-24 10:29:30|13136.4|13134.4|13131.4|13129.4|13136.5|13134.5|13131.4|13129.4|30
1645698580000|2022-02-24 10:29:40|13131.2|13129.2|13132.9|13130.9|13133|13131|13130.5|13128.5|45
1645698590000|2022-02-24 10:29:50|13133|13131|13138.1|13136.1|13139|13137|13133|13131|38
1645698600000|2022-02-24 10:30:00|13138.5|13136.5|13135.7|13133.7|13138.5|13136.5|13132.2|13130.2|49
1645698610000|2022-02-24 10:30:10|13135.6|13133.6|13132|13130|13136|13134|13127.5|13125.5|78
1645698620000|2022-02-24 10:30:20|13131.9|13129.9|13136.1|13134.1|13137.6|13135.6|13131.4|13129.4|41
1645698630000|2022-02-24 10:30:30|13136|13134|13140.4|13138.4|13142|13140|13136|13134|44
1645698640000|2022-02-24 10:30:40|13140.5|13138.5|13140.6|13138.6|13141.6|13139.6|13139.1|13137.1|14
1645698650000|2022-02-24 10:30:50|13140.7|13138.7|13148.5|13146.5|13151.7|13149.7|13140|13138|215
1645698660000|2022-02-24 10:31:00|13148.4|13146.4|13146.2|13144.2|13151.9|13149.9|13146.2|13144.2|56
1645698670000|2022-02-24 10:31:10|13146.1|13144.1|13152.4|13150.4|13153.1|13151.1|13145.9|13143.9|56
1645698680000|2022-02-24 10:31:20|13153.1|13151.1|13150|13148|13153.1|13151.1|13145.9|13143.9|42
1645698690000|2022-02-24 10:31:30|13149.9|13147.9|13153.5|13151.5|13154.6|13152.6|13149.9|13147.9|40
1645698700000|2022-02-24 10:31:40|13153.1|13151.1|13156.7|13154.7|13156.9|13154.9|13153.1|13151.1|65
1645698710000|2022-02-24 10:31:50|13157|13155|13155.1|13153.1|13157.5|13155.5|13155.1|13153.1|73
1645698720000|2022-02-24 10:32:00|13155.2|13153.2|13161|13159|13161.9|13159.9|13155.2|13153.2|86
1645698730000|2022-02-24 10:32:10|13160.2|13158.2|13157.9|13155.9|13160.9|13158.9|13155.2|13153.2|57
1645698740000|2022-02-24 10:32:20|13158|13156|13158.7|13156.7|13160|13158|13158|13156|21
1645698750000|2022-02-24 10:32:30|13159.5|13157.5|13155.4|13153.4|13159.6|13157.6|13155.4|13153.4|25
1645698760000|2022-02-24 10:32:40|13155.7|13153.7|13158.5|13156.5|13159.7|13157.7|13155.2|13153.2|58
1645698770000|2022-02-24 10:32:50|13158.6|13156.6|13164.1|13162.1|13165.1|13163.1|13158.6|13156.6|101
1645698780000|2022-02-24 10:33:00|13163.6|13161.6|13163.9|13161.9|13166.6|13164.6|13162.9|13160.9|54
1645698790000|2022-02-24 10:33:10|13164.4|13162.4|13160.7|13158.7|13165.7|13163.7|13160|13158|44
1645698800000|2022-02-24 10:33:20|13162.6|13160.6|13159.7|13157.7|13162.7|13160.7|13159.5|13157.5|43
1645698810000|2022-02-24 10:33:30|13159.6|13157.6|13160.4|13158.4|13161.1|13159.1|13158.1|13156.1|19
1645698820000|2022-02-24 10:33:40|13160.7|13158.7|13159.9|13157.9|13160.7|13158.7|13158.1|13156.1|40
1645698830000|2022-02-24 10:33:50|13160|13158|13162.6|13160.6|13163|13161|13159.9|13157.9|83
1645698840000|2022-02-24 10:34:00|13162.7|13160.7|13165.2|13163.2|13165.5|13163.5|13162.5|13160.5|47
1645698850000|2022-02-24 10:34:10|13165.4|13163.4|13164.2|13162.2|13166.2|13164.2|13163.9|13161.9|20
1645698860000|2022-02-24 10:34:20|13164.1|13162.1|13156.1|13154.1|13164.4|13162.4|13156.1|13154.1|57
1645698870000|2022-02-24 10:34:30|13156|13154|13155.4|13153.4|13156|13154|13153.4|13151.4|42
1645698880000|2022-02-24 10:34:40|13155.5|13153.5|13162.5|13160.5|13162.5|13160.5|13155.1|13153.1|71
1645698890000|2022-02-24 10:34:50|13162.6|13160.6|13164.6|13162.6|13166.2|13164.2|13162.1|13160.1|38
1645698900000|2022-02-24 10:35:00|13165.1|13163.1|13161.5|13159.5|13165.1|13163.1|13157.9|13155.9|58
1645698910000|2022-02-24 10:35:10|13161.6|13159.6|13162|13160|13162|13160|13156.4|13154.4|45
1645698920000|2022-02-24 10:35:20|13162.1|13160.1|13161.2|13159.2|13162.1|13160.1|13159.2|13157.2|19
1645698930000|2022-02-24 10:35:30|13160.6|13158.6|13154.2|13152.2|13160.6|13158.6|13154.2|13152.2|35
1645698940000|2022-02-24 10:35:40|13154.4|13152.4|13146.9|13144.9|13154.5|13152.5|13145|13143|74
1645698950000|2022-02-24 10:35:50|13146.7|13144.7|13145.4|13143.4|13147.1|13145.1|13142.4|13140.4|86
1645698960000|2022-02-24 10:36:00|13145.7|13143.7|13146.2|13144.2|13149|13147|13145.1|13143.1|60
1645698970000|2022-02-24 10:36:10|13146.4|13144.4|13143.5|13141.5|13146.9|13144.9|13142.2|13140.2|58
1645698980000|2022-02-24 10:36:20|13144.2|13142.2|13141.1|13139.1|13145.4|13143.4|13140.5|13138.5|36
1645698990000|2022-02-24 10:36:30|13140.9|13138.9|13137|13135|13141.6|13139.6|13136.9|13134.9|44
1645699000000|2022-02-24 10:36:40|13137.1|13135.1|13137.7|13135.7|13140.1|13138.1|13137|13135|83
1645699010000|2022-02-24 10:36:50|13136.9|13134.9|13138.1|13136.1|13139.2|13137.2|13136.2|13134.2|43
1645699020000|2022-02-24 10:37:00|13138|13136|13144.5|13142.5|13145.2|13143.2|13138|13136|62
1645699030000|2022-02-24 10:37:10|13144.2|13142.2|13151.2|13149.2|13151.6|13149.6|13142.4|13140.4|69
1645699040000|2022-02-24 10:37:20|13151.1|13149.1|13155.9|13153.9|13156.4|13154.4|13150.7|13148.7|158
1645699050000|2022-02-24 10:37:30|13155.7|13153.7|13159.6|13157.6|13159.7|13157.7|13154.1|13152.1|35
1645699060000|2022-02-24 10:37:40|13159.9|13157.9|13157.9|13155.9|13161.2|13159.2|13156.2|13154.2|69
1645699070000|2022-02-24 10:37:50|13157.7|13155.7|13152.2|13150.2|13157.7|13155.7|13152.2|13150.2|40
1645699080000|2022-02-24 10:38:00|13151.7|13149.7|13156.5|13154.5|13157.9|13155.9|13151.7|13149.7|30
1645699090000|2022-02-24 10:38:10|13156.9|13154.9|13156.1|13154.1|13163.6|13161.6|13155.5|13153.5|80
1645699100000|2022-02-24 10:38:20|13156.2|13154.2|13153.9|13151.9|13157.2|13155.2|13153.4|13151.4|70
1645699110000|2022-02-24 10:38:30|13154|13152|13155.9|13153.9|13156.2|13154.2|13152.5|13150.5|38
1645699120000|2022-02-24 10:38:40|13155.7|13153.7|13157.9|13155.9|13160.1|13158.1|13155.5|13153.5|36
1645699130000|2022-02-24 10:38:50|13158|13156|13161.1|13159.1|13161.9|13159.9|13157.7|13155.7|47
1645699140000|2022-02-24 10:39:00|13161.2|13159.2|13161.5|13159.5|13165.4|13163.4|13160.7|13158.7|81
1645699150000|2022-02-24 10:39:10|13161.6|13159.6|13159.4|13157.4|13163.7|13161.7|13158.4|13156.4|72
1645699160000|2022-02-24 10:39:20|13159.2|13157.2|13162.5|13160.5|13164.1|13162.1|13159.2|13157.2|63
1645699170000|2022-02-24 10:39:30|13162.4|13160.4|13162.5|13160.5|13163.4|13161.4|13160.6|13158.6|28
1645699180000|2022-02-24 10:39:40|13162.6|13160.6|13166.6|13164.6|13166.7|13164.7|13161.6|13159.6|37
1645699190000|2022-02-24 10:39:50|13166.7|13164.7|13171.2|13169.2|13173.2|13171.2|13165.7|13163.7|95
1645699200000|2022-02-24 10:40:00|13171|13169|13170|13168|13171.1|13169.1|13166.7|13164.7|43
1645699210000|2022-02-24 10:40:10|13169.6|13167.6|13166.7|13164.7|13169.7|13167.7|13165.2|13163.2|44
1645699220000|2022-02-24 10:40:20|13166.9|13164.9|13172|13170|13172|13170|13165|13163|66
1645699230000|2022-02-24 10:40:30|13176.2|13174.2|13175.9|13173.9|13177.1|13175.1|13173.1|13171.1|119
1645699240000|2022-02-24 10:40:40|13176.1|13174.1|13174.4|13172.4|13178|13176|13174.1|13172.1|153
1645699250000|2022-02-24 10:40:50|13174.5|13172.5|13172.4|13170.4|13175|13173|13172.2|13170.2|63
1645699260000|2022-02-24 10:41:00|13172.5|13170.5|13173|13171|13173.7|13171.7|13170.1|13168.1|40
1645699270000|2022-02-24 10:41:10|13172.9|13170.9|13166.9|13164.9|13172.9|13170.9|13165.6|13163.6|67
1645699280000|2022-02-24 10:41:20|13166.4|13164.4|13162.1|13160.1|13166.4|13164.4|13161.9|13159.9|42
1645699290000|2022-02-24 10:41:30|13162|13160|13161.2|13159.2|13164.1|13162.1|13161.1|13159.1|35
1645699300000|2022-02-24 10:41:40|13161.4|13159.4|13160.2|13158.2|13162.7|13160.7|13160.2|13158.2|27
1645699310000|2022-02-24 10:41:50|13160.5|13158.5|13171|13169|13174|13172|13160.5|13158.5|149
1645699320000|2022-02-24 10:42:00|13171.9|13169.9|13168.2|13166.2|13172.1|13170.1|13166.9|13164.9|69
1645699330000|2022-02-24 10:42:10|13168.1|13166.1|13170.2|13168.2|13171.6|13169.6|13166.5|13164.5|59
1645699340000|2022-02-24 10:42:20|13170.4|13168.4|13176.2|13174.2|13176.2|13174.2|13169.5|13167.5|120
1645699350000|2022-02-24 10:42:30|13176.1|13174.1|13183.6|13181.6|13184.5|13182.5|13174.2|13172.2|141
1645699360000|2022-02-24 10:42:40|13183|13181|13184.7|13182.7|13187.9|13185.9|13179.6|13177.6|149
1645699370000|2022-02-24 10:42:50|13183.4|13181.4|13183.4|13181.4|13185.6|13183.6|13179|13177|101
1645699380000|2022-02-24 10:43:00|13183.2|13181.2|13170|13168|13184|13182|13168.9|13166.9|148
1645699390000|2022-02-24 10:43:10|13169.9|13167.9|13168|13166|13172.2|13170.2|13165.4|13163.4|89
1645699400000|2022-02-24 10:43:20|13167.6|13165.6|13169.7|13167.7|13173.1|13171.1|13166.4|13164.4|89
1645699410000|2022-02-24 10:43:30|13169.6|13167.6|13163.9|13161.9|13169.6|13167.6|13162.2|13160.2|55
1645699420000|2022-02-24 10:43:40|13163.7|13161.7|13171.7|13169.7|13172.6|13170.6|13163.6|13161.6|50
1645699430000|2022-02-24 10:43:50|13171.6|13169.6|13171.9|13169.9|13173.7|13171.7|13169.7|13167.7|46
1645699440000|2022-02-24 10:44:00|13171.7|13169.7|13166.4|13164.4|13172.1|13170.1|13165.7|13163.7|35
1645699450000|2022-02-24 10:44:10|13167|13165|13161.1|13159.1|13168|13166|13160.7|13158.7|62
1645699460000|2022-02-24 10:44:20|13161.2|13159.2|13163|13161|13163.9|13161.9|13158.1|13156.1|21
1645699470000|2022-02-24 10:44:30|13163.1|13161.1|13157|13155|13163.1|13161.1|13156.6|13154.6|42
1645699480000|2022-02-24 10:44:40|13156.9|13154.9|13160|13158|13160.6|13158.6|13156.9|13154.9|70
1645699490000|2022-02-24 10:44:50|13160.4|13158.4|13160|13158|13160.4|13158.4|13158.1|13156.1|18
1645699500000|2022-02-24 10:45:00|13160.4|13158.4|13164.6|13162.6|13165|13163|13160.4|13158.4|36
1645699510000|2022-02-24 10:45:10|13164.7|13162.7|13165.9|13163.9|13167|13165|13164|13162|38
1645699520000|2022-02-24 10:45:20|13165.7|13163.7|13161.6|13159.6|13165.7|13163.7|13160.7|13158.7|22
1645699530000|2022-02-24 10:45:30|13161.7|13159.7|13163.9|13161.9|13164.5|13162.5|13159|13157|41
1645699540000|2022-02-24 10:45:40|13164|13162|13157.9|13155.9|13164|13162|13157.7|13155.7|23
1645699550000|2022-02-24 10:45:50|13156.7|13154.7|13153.5|13151.5|13156.9|13154.9|13152|13150|80
1645699560000|2022-02-24 10:46:00|13153.4|13151.4|13151.4|13149.4|13153.4|13151.4|13147.9|13145.9|75
1645699570000|2022-02-24 10:46:10|13150.9|13148.9|13153.7|13151.7|13153.7|13151.7|13149.7|13147.7|62
1645699580000|2022-02-24 10:46:20|13154.2|13152.2|13154.6|13152.6|13155.1|13153.1|13151.6|13149.6|33
1645699590000|2022-02-24 10:46:30|13154.9|13152.9|13153.5|13151.5|13156.6|13154.6|13153.5|13151.5|15
1645699600000|2022-02-24 10:46:40|13153.7|13151.7|13157.1|13155.1|13160|13158|13153|13151|45
1645699610000|2022-02-24 10:46:50|13156.2|13154.2|13156.5|13154.5|13157.9|13155.9|13154.7|13152.7|40
1645699620000|2022-02-24 10:47:00|13156.1|13154.1|13163.7|13161.7|13163.7|13161.7|13154.9|13152.9|22
1645699630000|2022-02-24 10:47:10|13163.6|13161.6|13172|13170|13172.9|13170.9|13162.2|13160.2|66
1645699640000|2022-02-24 10:47:20|13173|13171|13173.9|13171.9|13176.1|13174.1|13172.2|13170.2|72
1645699650000|2022-02-24 10:47:30|13173.7|13171.7|13175.9|13173.9|13176.2|13174.2|13172.2|13170.2|88
1645699660000|2022-02-24 10:47:40|13176|13174|13176|13174|13178.1|13176.1|13175|13173|41
1645699670000|2022-02-24 10:47:50|13176.4|13174.4|13180.6|13178.6|13180.6|13178.6|13175.7|13173.7|76
1645699680000|2022-02-24 10:48:00|13181.4|13179.4|13179.1|13177.1|13183|13181|13178.4|13176.4|95
1645699690000|2022-02-24 10:48:10|13179.5|13177.5|13177.9|13175.9|13180.4|13178.4|13177.7|13175.7|31
1645699700000|2022-02-24 10:48:20|13177.6|13175.6|13175.6|13173.6|13178.9|13176.9|13175.5|13173.5|41
1645699710000|2022-02-24 10:48:30|13175.7|13173.7|13174.2|13172.2|13176.7|13174.7|13171.6|13169.6|57
1645699720000|2022-02-24 10:48:40|13174.1|13172.1|13166|13164|13174.2|13172.2|13165.9|13163.9|50
1645699730000|2022-02-24 10:48:50|13165.9|13163.9|13167.4|13165.4|13167.5|13165.5|13164.2|13162.2|64
1645699740000|2022-02-24 10:49:00|13167.2|13165.2|13167.5|13165.5|13168.5|13166.5|13166.7|13164.7|18
1645699750000|2022-02-24 10:49:10|13167.6|13165.6|13172|13170|13172.2|13170.2|13167|13165|48
1645699760000|2022-02-24 10:49:20|13172.2|13170.2|13174.4|13172.4|13175.6|13173.6|13170.1|13168.1|46
1645699770000|2022-02-24 10:49:30|13174.5|13172.5|13174.5|13172.5|13175.9|13173.9|13172.9|13170.9|30
1645699780000|2022-02-24 10:49:40|13174.2|13172.2|13181.5|13179.5|13181.5|13179.5|13173.9|13171.9|38
1645699790000|2022-02-24 10:49:50|13181.4|13179.4|13178|13176|13181.5|13179.5|13176.1|13174.1|53
1645699800000|2022-02-24 10:50:00|13177.9|13175.9|13180.1|13178.1|13183.1|13181.1|13176.5|13174.5|50
1645699810000|2022-02-24 10:50:10|13179|13177|13175.5|13173.5|13179.5|13177.5|13175.5|13173.5|40
1645699820000|2022-02-24 10:50:20|13175.2|13173.2|13178.2|13176.2|13179.5|13177.5|13175.2|13173.2|36
1645699830000|2022-02-24 10:50:30|13178.4|13176.4|13173.1|13171.1|13178.7|13176.7|13173.1|13171.1|31
1645699840000|2022-02-24 10:50:40|13173.2|13171.2|13163|13161|13173.4|13171.4|13162.4|13160.4|76
1645699850000|2022-02-24 10:50:50|13162.9|13160.9|13163.1|13161.1|13163.1|13161.1|13160.7|13158.7|39
1645699860000|2022-02-24 10:51:00|13163|13161|13160.9|13158.9|13166.7|13164.7|13159.4|13157.4|48
1645699870000|2022-02-24 10:51:10|13160.6|13158.6|13162.9|13160.9|13164.6|13162.6|13160.4|13158.4|20
1645699880000|2022-02-24 10:51:20|13163|13161|13161.4|13159.4|13164.4|13162.4|13160.6|13158.6|33
1645699890000|2022-02-24 10:51:30|13161.9|13159.9|13159.7|13157.7|13162.5|13160.5|13158.2|13156.2|18
1645699900000|2022-02-24 10:51:40|13159.6|13157.6|13163.6|13161.6|13164|13162|13159.6|13157.6|31
1645699910000|2022-02-24 10:51:50|13163|13161|13163.5|13161.5|13165.5|13163.5|13162|13160|43
1645699920000|2022-02-24 10:52:00|13163.1|13161.1|13164.4|13162.4|13166|13164|13163.1|13161.1|15
1645699930000|2022-02-24 10:52:10|13162.5|13160.5|13155.6|13153.6|13162.5|13160.5|13155.6|13153.6|60
1645699940000|2022-02-24 10:52:20|13155.2|13153.2|13158.9|13156.9|13159.9|13157.9|13154.7|13152.7|41
1645699950000|2022-02-24 10:52:30|13159|13157|13156.2|13154.2|13159.6|13157.6|13156.1|13154.1|34
1645699960000|2022-02-24 10:52:40|13156.1|13154.1|13155.4|13153.4|13157.7|13155.7|13154.6|13152.6|36
1645699970000|2022-02-24 10:52:50|13155.2|13153.2|13156.4|13154.4|13156.7|13154.7|13153.2|13151.2|51
1645699980000|2022-02-24 10:53:00|13156.5|13154.5|13152|13150|13157.7|13155.7|13151.7|13149.7|40
1645699990000|2022-02-24 10:53:10|13151.4|13149.4|13154.4|13152.4|13154.4|13152.4|13151.2|13149.2|20
1645700000000|2022-02-24 10:53:20|13154.7|13152.7|13153|13151|13154.9|13152.9|13153|13151|11
1645700010000|2022-02-24 10:53:30|13153.1|13151.1|13150.9|13148.9|13154.1|13152.1|13150.9|13148.9|24
1645700020000|2022-02-24 10:53:40|13151.1|13149.1|13149.4|13147.4|13152.9|13150.9|13148.6|13146.6|34
1645700030000|2022-02-24 10:53:50|13149.7|13147.7|13154.9|13152.9|13154.9|13152.9|13148.4|13146.4|31
1645700040000|2022-02-24 10:54:00|13151.4|13149.4|13149.1|13147.1|13153.5|13151.5|13148.7|13146.7|93
1645700050000|2022-02-24 10:54:10|13148.7|13146.7|13152.2|13150.2|13152.7|13150.7|13148.5|13146.5|65
1645700060000|2022-02-24 10:54:20|13151.7|13149.7|13154.4|13152.4|13155.2|13153.2|13150.5|13148.5|52
1645700070000|2022-02-24 10:54:30|13153.7|13151.7|13151.6|13149.6|13156.5|13154.5|13151.6|13149.6|25
1645700080000|2022-02-24 10:54:40|13151.5|13149.5|13146.6|13144.6|13151.6|13149.6|13145|13143|64
1645700090000|2022-02-24 10:54:50|13146.7|13144.7|13142.6|13140.6|13148.1|13146.1|13142.6|13140.6|79
1645700100000|2022-02-24 10:55:00|13142.7|13140.7|13142.5|13140.5|13144.6|13142.6|13138.6|13136.6|68
1645700110000|2022-02-24 10:55:10|13142.9|13140.9|13138.5|13136.5|13142.9|13140.9|13134.5|13132.5|116
1645700120000|2022-02-24 10:55:20|13138.4|13136.4|13145.4|13143.4|13147.7|13145.7|13138.4|13136.4|101
1645700130000|2022-02-24 10:55:30|13146.7|13144.7|13146.1|13144.1|13148.4|13146.4|13144|13142|43
1645700140000|2022-02-24 10:55:40|13146|13144|13146.6|13144.6|13146.7|13144.7|13144.7|13142.7|11
1645700150000|2022-02-24 10:55:50|13146.7|13144.7|13149.6|13147.6|13151.6|13149.6|13146.7|13144.7|45
1645700160000|2022-02-24 10:56:00|13149.7|13147.7|13151.7|13149.7|13152.9|13150.9|13148.9|13146.9|27
1645700170000|2022-02-24 10:56:10|13151.4|13149.4|13156.1|13154.1|13158|13156|13151.4|13149.4|56
1645700180000|2022-02-24 10:56:20|13156.7|13154.7|13149.9|13147.9|13157.4|13155.4|13148.6|13146.6|67
1645700190000|2022-02-24 10:56:30|13150.7|13148.7|13148.9|13146.9|13151|13149|13147.4|13145.4|23
1645700200000|2022-02-24 10:56:40|13149|13147|13147.9|13145.9|13149.9|13147.9|13146.9|13144.9|18
1645700210000|2022-02-24 10:56:50|13147.7|13145.7|13145.1|13143.1|13147.7|13145.7|13144|13142|18
1645700220000|2022-02-24 10:57:00|13145.7|13143.7|13152.9|13150.9|13154|13152|13145.7|13143.7|38
1645700230000|2022-02-24 10:57:10|13151.9|13149.9|13147.4|13145.4|13152|13150|13147.4|13145.4|21
1645700240000|2022-02-24 10:57:20|13147.7|13145.7|13150.6|13148.6|13151.2|13149.2|13147.5|13145.5|14
1645700250000|2022-02-24 10:57:30|13150.4|13148.4|13150.9|13148.9|13153.7|13151.7|13150.4|13148.4|27
1645700260000|2022-02-24 10:57:40|13151.6|13149.6|13150.7|13148.7|13152.2|13150.2|13150.4|13148.4|13
1645700270000|2022-02-24 10:57:50|13150.6|13148.6|13154.4|13152.4|13155|13153|13150.6|13148.6|16
1645700280000|2022-02-24 10:58:00|13154.5|13152.5|13146.6|13144.6|13155.7|13153.7|13144.4|13142.4|65
1645700290000|2022-02-24 10:58:10|13146.7|13144.7|13146.6|13144.6|13149.7|13147.7|13144.1|13142.1|31
1645700300000|2022-02-24 10:58:20|13146.5|13144.5|13150.4|13148.4|13151.2|13149.2|13143|13141|31
1645700310000|2022-02-24 10:58:30|13150|13148|13147.6|13145.6|13150.2|13148.2|13147.6|13145.6|18
1645700320000|2022-02-24 10:58:40|13148.2|13146.2|13148.1|13146.1|13149.4|13147.4|13145.6|13143.6|20
1645700330000|2022-02-24 10:58:50|13148|13146|13148.6|13146.6|13148.7|13146.7|13145.4|13143.4|23
1645700340000|2022-02-24 10:59:00|13148.5|13146.5|13155.2|13153.2|13156.2|13154.2|13148.4|13146.4|35
1645700350000|2022-02-24 10:59:10|13155.1|13153.1|13153.4|13151.4|13155.1|13153.1|13149.7|13147.7|23
1645700360000|2022-02-24 10:59:20|13152.7|13150.7|13155.7|13153.7|13156.6|13154.6|13149.9|13147.9|49
1645700370000|2022-02-24 10:59:30|13155.5|13153.5|13149.9|13147.9|13155.5|13153.5|13149.1|13147.1|26
1645700380000|2022-02-24 10:59:40|13150.2|13148.2|13147.6|13145.6|13150.9|13148.9|13147.2|13145.2|36
1645700390000|2022-02-24 10:59:50|13147.5|13145.5|13148.5|13146.5|13150.5|13148.5|13147.4|13145.4|28
1645700400000|2022-02-24 11:00:00|13148.6|13146.6|13147.2|13145.2|13150.5|13148.5|13146.6|13144.6|61
1645700410000|2022-02-24 11:00:10|13147.4|13145.4|13158.1|13156.1|13158.1|13156.1|13147.4|13145.4|56
1645700420000|2022-02-24 11:00:20|13158.2|13156.2|13161.5|13159.5|13163.4|13161.4|13157.1|13155.1|70
1645700430000|2022-02-24 11:00:30|13162.2|13160.2|13149.5|13147.5|13162.2|13160.2|13149.5|13147.5|39
1645700440000|2022-02-24 11:00:40|13149.6|13147.6|13149|13147|13150.1|13148.1|13147.5|13145.5|42
1645700450000|2022-02-24 11:00:50|13149.1|13147.1|13152|13150|13153.4|13151.4|13147.6|13145.6|69
1645700460000|2022-02-24 11:01:00|13153.6|13151.6|13158.4|13156.4|13158.4|13156.4|13153.5|13151.5|50
1645700470000|2022-02-24 11:01:10|13158.6|13156.6|13157.1|13155.1|13162|13160|13157.1|13155.1|102
1645700480000|2022-02-24 11:01:20|13157|13155|13156.7|13154.7|13158.4|13156.4|13156|13154|21
1645700490000|2022-02-24 11:01:30|13156.1|13154.1|13152.5|13150.5|13156.4|13154.4|13151.1|13149.1|26
1645700500000|2022-02-24 11:01:40|13152.4|13150.4|13146.9|13144.9|13153.1|13151.1|13144|13142|87
1645700510000|2022-02-24 11:01:50|13146.4|13144.4|13138.2|13136.2|13146.4|13144.4|13136.1|13134.1|111
1645700520000|2022-02-24 11:02:00|13138|13136|13139.2|13137.2|13140.9|13138.9|13137.1|13135.1|31
1645700530000|2022-02-24 11:02:10|13139.1|13137.1|13131.9|13129.9|13139.1|13137.1|13130.4|13128.4|93
1645700540000|2022-02-24 11:02:20|13131.7|13129.7|13130.1|13128.1|13136.9|13134.9|13128.4|13126.4|143
1645700550000|2022-02-24 11:02:30|13130.4|13128.4|13133.4|13131.4|13135.5|13133.5|13129.6|13127.6|45
1645700560000|2022-02-24 11:02:40|13133.1|13131.1|13132.5|13130.5|13136.5|13134.5|13128.9|13126.9|99
1645700570000|2022-02-24 11:02:50|13132.2|13130.2|13131|13129|13132.6|13130.6|13129.4|13127.4|79
1645700580000|2022-02-24 11:03:00|13131.1|13129.1|13126.1|13124.1|13137.6|13135.6|13124.2|13122.2|208
1645700590000|2022-02-24 11:03:10|13126|13124|13130.4|13128.4|13131|13129|13125.5|13123.5|83
1645700600000|2022-02-24 11:03:20|13130.5|13128.5|13131.7|13129.7|13132|13130|13129.9|13127.9|48
1645700610000|2022-02-24 11:03:30|13132.1|13130.1|13133.6|13131.6|13135.9|13133.9|13130.4|13128.4|44
1645700620000|2022-02-24 11:03:40|13133.7|13131.7|13131|13129|13139|13137|13129.7|13127.7|94
1645700630000|2022-02-24 11:03:50|13130.4|13128.4|13124.1|13122.1|13132.5|13130.5|13124|13122|66
1645700640000|2022-02-24 11:04:00|13123.9|13121.9|13119|13117|13125.2|13123.2|13118.2|13116.2|171
1645700650000|2022-02-24 11:04:10|13118.9|13116.9|13117.2|13115.2|13118.9|13116.9|13113.6|13111.6|138
1645700660000|2022-02-24 11:04:20|13117.6|13115.6|13120.2|13118.2|13122|13120|13115.7|13113.7|54
1645700670000|2022-02-24 11:04:30|13120.7|13118.7|13121.6|13119.6|13122.9|13120.9|13119.7|13117.7|31
1645700680000|2022-02-24 11:04:40|13121.7|13119.7|13118.9|13116.9|13121.9|13119.9|13118|13116|49
1645700690000|2022-02-24 11:04:50|13118.6|13116.6|13119.4|13117.4|13119.9|13117.9|13117|13115|40
1645700700000|2022-02-24 11:05:00|13119.5|13117.5|13114.9|13112.9|13121.7|13119.7|13114.9|13112.9|68
1645700710000|2022-02-24 11:05:10|13115|13113|13118.2|13116.2|13120.2|13118.2|13114.5|13112.5|60
1645700720000|2022-02-24 11:05:20|13117.6|13115.6|13115.7|13113.7|13118|13116|13114.2|13112.2|52
1645700730000|2022-02-24 11:05:30|13116.1|13114.1|13119.7|13117.7|13119.9|13117.9|13111.5|13109.5|48
1645700740000|2022-02-24 11:05:40|13119.6|13117.6|13123.6|13121.6|13123.9|13121.9|13119.4|13117.4|64
1645700750000|2022-02-24 11:05:50|13123.9|13121.9|13122.6|13120.6|13126.9|13124.9|13121.6|13119.6|80
1645700760000|2022-02-24 11:06:00|13121.2|13119.2|13116.6|13114.6|13121.2|13119.2|13116.6|13114.6|70
1645700770000|2022-02-24 11:06:10|13116.7|13114.7|13114|13112|13117.2|13115.2|13113.2|13111.2|45
1645700780000|2022-02-24 11:06:20|13114.1|13112.1|13110.1|13108.1|13115.9|13113.9|13109.2|13107.2|85
1645700790000|2022-02-24 11:06:30|13109.6|13107.6|13113.2|13111.2|13114|13112|13108.5|13106.5|51
1645700800000|2022-02-24 11:06:40|13112.2|13110.2|13115.6|13113.6|13116.4|13114.4|13110.4|13108.4|68
1645700810000|2022-02-24 11:06:50|13115.5|13113.5|13111.4|13109.4|13116|13114|13110.2|13108.2|36
1645700820000|2022-02-24 11:07:00|13111.2|13109.2|13113.2|13111.2|13117.1|13115.1|13110.5|13108.5|52
1645700830000|2022-02-24 11:07:10|13113.4|13111.4|13105.7|13103.7|13113.4|13111.4|13105.7|13103.7|144
1645700840000|2022-02-24 11:07:20|13106.5|13104.5|13105.9|13103.9|13106.9|13104.9|13102.9|13100.9|140
1645700850000|2022-02-24 11:07:30|13106|13104|13115.1|13113.1|13119.4|13117.4|13104.6|13102.6|208
1645700860000|2022-02-24 11:07:40|13115.2|13113.2|13112.5|13110.5|13117.9|13115.9|13112.1|13110.1|152
1645700870000|2022-02-24 11:07:50|13112.6|13110.6|13112.4|13110.4|13114.1|13112.1|13109.2|13107.2|70
1645700880000|2022-02-24 11:08:00|13112.1|13110.1|13108.9|13106.9|13112.4|13110.4|13107.6|13105.6|67
1645700890000|2022-02-24 11:08:10|13109|13107|13104.9|13102.9|13109.1|13107.1|13102.4|13100.4|90
1645700900000|2022-02-24 11:08:20|13106.4|13104.4|13107.5|13105.5|13109.7|13107.7|13105.9|13103.9|48
1645700910000|2022-02-24 11:08:30|13107.4|13105.4|13104.7|13102.7|13108.1|13106.1|13104.1|13102.1|49
1645700920000|2022-02-24 11:08:40|13104.6|13102.6|13107.9|13105.9|13109.4|13107.4|13103.2|13101.2|64
1645700930000|2022-02-24 11:08:50|13109|13107|13112|13110|13113|13111|13108.7|13106.7|54
1645700940000|2022-02-24 11:09:00|13112.1|13110.1|13112.2|13110.2|13113.1|13111.1|13108.6|13106.6|88
1645700950000|2022-02-24 11:09:10|13111.7|13109.7|13108.6|13106.6|13113.2|13111.2|13106.6|13104.6|46
1645700960000|2022-02-24 11:09:20|13110.4|13108.4|13101.9|13099.9|13110.9|13108.9|13101.9|13099.9|83
1645700970000|2022-02-24 11:09:30|13101.4|13099.4|13105|13103|13107.9|13105.9|13101.4|13099.4|54
1645700980000|2022-02-24 11:09:40|13104.9|13102.9|13104.5|13102.5|13105|13103|13098.1|13096.1|128
1645700990000|2022-02-24 11:09:50|13104.6|13102.6|13102.9|13100.9|13104.6|13102.6|13101|13099|55
1645701000000|2022-02-24 11:10:00|13102.7|13100.7|13106.2|13104.2|13106.6|13104.6|13099.5|13097.5|37
1645701010000|2022-02-24 11:10:10|13106.4|13104.4|13098.7|13096.7|13107.7|13105.7|13097.9|13095.9|125
1645701020000|2022-02-24 11:10:20|13098.9|13096.9|13101.1|13099.1|13102.2|13100.2|13097.4|13095.4|81
1645701030000|2022-02-24 11:10:30|13100.7|13098.7|13100.4|13098.4|13102.4|13100.4|13099.1|13097.1|39
1645701040000|2022-02-24 11:10:40|13100.5|13098.5|13100.6|13098.6|13100.9|13098.9|13095.5|13093.5|80
1645701050000|2022-02-24 11:10:50|13100.7|13098.7|13101.5|13099.5|13101.6|13099.6|13096.1|13094.1|102
1645701060000|2022-02-24 11:11:00|13102|13100|13101|13099|13104.1|13102.1|13095.6|13093.6|90
1645701070000|2022-02-24 11:11:10|13100.9|13098.9|13097.7|13095.7|13100.9|13098.9|13096.5|13094.5|48
1645701080000|2022-02-24 11:11:20|13097.9|13095.9|13104.4|13102.4|13104.9|13102.9|13097|13095|48
1645701090000|2022-02-24 11:11:30|13104.5|13102.5|13105.4|13103.4|13105.4|13103.4|13101.6|13099.6|45
1645701100000|2022-02-24 11:11:40|13105.5|13103.5|13098.6|13096.6|13105.7|13103.7|13097.9|13095.9|47
1645701110000|2022-02-24 11:11:50|13098.7|13096.7|13100.4|13098.4|13103.1|13101.1|13096.7|13094.7|46
1645701120000|2022-02-24 11:12:00|13100.5|13098.5|13102.5|13100.5|13104.7|13102.7|13100.1|13098.1|21
1645701130000|2022-02-24 11:12:10|13102.4|13100.4|13102.9|13100.9|13110.2|13108.2|13101.1|13099.1|178
1645701140000|2022-02-24 11:12:20|13103.4|13101.4|13108.9|13106.9|13110|13108|13103.1|13101.1|92
1645701150000|2022-02-24 11:12:30|13109.1|13107.1|13113.4|13111.4|13114|13112|13107.7|13105.7|80
1645701160000|2022-02-24 11:12:40|13113|13111|13115.2|13113.2|13116.1|13114.1|13112.2|13110.2|98
1645701170000|2022-02-24 11:12:50|13115.1|13113.1|13113.7|13111.7|13116.9|13114.9|13113.6|13111.6|50
1645701180000|2022-02-24 11:13:00|13113.6|13111.6|13107.5|13105.5|13116.1|13114.1|13107.5|13105.5|80
1645701190000|2022-02-24 11:13:10|13108|13106|13107.5|13105.5|13111.1|13109.1|13106.1|13104.1|51
1645701200000|2022-02-24 11:13:20|13107.6|13105.6|13110|13108|13112.2|13110.2|13107.6|13105.6|43
1645701210000|2022-02-24 11:13:30|13110.1|13108.1|13104.6|13102.6|13111.2|13109.2|13103.9|13101.9|70
1645701220000|2022-02-24 11:13:40|13104.5|13102.5|13103.9|13101.9|13108|13106|13101|13099|63
1645701230000|2022-02-24 11:13:50|13104.1|13102.1|13112.2|13110.2|13112.4|13110.4|13103.6|13101.6|158
1645701240000|2022-02-24 11:14:00|13112.1|13110.1|13116.7|13114.7|13116.7|13114.7|13112.1|13110.1|46
1645701250000|2022-02-24 11:14:10|13116.6|13114.6|13117.6|13115.6|13119.7|13117.7|13116.6|13114.6|82
1645701260000|2022-02-24 11:14:20|13118|13116|13121|13119|13122.4|13120.4|13118|13116|68
1645701270000|2022-02-24 11:14:30|13120.9|13118.9|13124|13122|13124.1|13122.1|13120.5|13118.5|66
1645701280000|2022-02-24 11:14:40|13124.4|13122.4|13123.6|13121.6|13125|13123|13122.9|13120.9|41
1645701290000|2022-02-24 11:14:50|13123.7|13121.7|13120.1|13118.1|13123.9|13121.9|13119.5|13117.5|47
1645701300000|2022-02-24 11:15:00|13120|13118|13112|13110|13120.9|13118.9|13111.5|13109.5|110
1645701310000|2022-02-24 11:15:10|13111.9|13109.9|13106.7|13104.7|13111.9|13109.9|13106.4|13104.4|93
1645701320000|2022-02-24 11:15:20|13106.6|13104.6|13105.7|13103.7|13109.7|13107.7|13102.6|13100.6|80
1645701330000|2022-02-24 11:15:30|13105.9|13103.9|13106.1|13104.1|13107|13105|13105.5|13103.5|28
1645701340000|2022-02-24 11:15:40|13106|13104|13106.2|13104.2|13107.5|13105.5|13101.1|13099.1|63
1645701350000|2022-02-24 11:15:50|13106.1|13104.1|13101.4|13099.4|13106.2|13104.2|13099.2|13097.2|76
1645701360000|2022-02-24 11:16:00|13101.2|13099.2|13102.1|13100.1|13104.2|13102.2|13100.5|13098.5|48
1645701370000|2022-02-24 11:16:10|13102.2|13100.2|13084.2|13082.2|13103.5|13101.5|13083.1|13081.1|310
1645701380000|2022-02-24 11:16:20|13084.4|13082.4|13086|13084|13089.4|13087.4|13084.2|13082.2|87
1645701390000|2022-02-24 11:16:30|13086.2|13084.2|13091.9|13089.9|13093.7|13091.7|13085.7|13083.7|212
1645701400000|2022-02-24 11:16:40|13092.2|13090.2|13092|13090|13095|13093|13088.4|13086.4|101
1645701410000|2022-02-24 11:16:50|13091.9|13089.9|13093.7|13091.7|13094.1|13092.1|13091.1|13089.1|29
1645701420000|2022-02-24 11:17:00|13093.9|13091.9|13096.4|13094.4|13096.7|13094.7|13090.6|13088.6|41
1645701430000|2022-02-24 11:17:10|13096.5|13094.5|13097.9|13095.9|13099.1|13097.1|13095.5|13093.5|41
1645701440000|2022-02-24 11:17:20|13098|13096|13093.2|13091.2|13099.1|13097.1|13093.2|13091.2|48
1645701450000|2022-02-24 11:17:30|13093.4|13091.4|13096.1|13094.1|13098.9|13096.9|13093.2|13091.2|92
1645701460000|2022-02-24 11:17:40|13096.2|13094.2|13096.9|13094.9|13097.6|13095.6|13091.9|13089.9|102
1645701470000|2022-02-24 11:17:50|13096.6|13094.6|13094.6|13092.6|13096.7|13094.7|13093.1|13091.1|33
1645701480000|2022-02-24 11:18:00|13095|13093|13096.4|13094.4|13096.6|13094.6|13091.9|13089.9|60
1645701490000|2022-02-24 11:18:10|13096.2|13094.2|13086.2|13084.2|13099|13097|13086.2|13084.2|192
1645701500000|2022-02-24 11:18:20|13086.6|13084.6|13088.1|13086.1|13088.4|13086.4|13086|13084|40
1645701510000|2022-02-24 11:18:30|13088.2|13086.2|13084.7|13082.7|13089.1|13087.1|13083.5|13081.5|101
1645701520000|2022-02-24 11:18:40|13086.4|13084.4|13090.9|13088.9|13091.7|13089.7|13086.4|13084.4|32
1645701530000|2022-02-24 11:18:50|13090.5|13088.5|13085.4|13083.4|13091.1|13089.1|13085.4|13083.4|17
1645701540000|2022-02-24 11:19:00|13085.5|13083.5|13083.4|13081.4|13087|13085|13083.1|13081.1|27
1645701550000|2022-02-24 11:19:10|13083.2|13081.2|13085.7|13083.7|13086.2|13084.2|13083.1|13081.1|45
1645701560000|2022-02-24 11:19:20|13086|13084|13089.9|13087.9|13090.7|13088.7|13085.1|13083.1|57
1645701570000|2022-02-24 11:19:30|13089.6|13087.6|13088|13086|13090|13088|13087.2|13085.2|42
1645701580000|2022-02-24 11:19:40|13087.9|13085.9|13088.6|13086.6|13091|13089|13086.7|13084.7|34
1645701590000|2022-02-24 11:19:50|13088.7|13086.7|13089.9|13087.9|13090.6|13088.6|13088.7|13086.7|11
1645701600000|2022-02-24 11:20:00|13089.7|13087.7|13091.2|13089.2|13091.2|13089.2|13088|13086|48
1645701610000|2022-02-24 11:20:10|13091.5|13089.5|13094.5|13092.5|13095.5|13093.5|13089.1|13087.1|61
1645701620000|2022-02-24 11:20:20|13094.6|13092.6|13100.9|13098.9|13100.9|13098.9|13093.9|13091.9|72
1645701630000|2022-02-24 11:20:30|13101|13099|13103.5|13101.5|13103.5|13101.5|13098.5|13096.5|49
1645701640000|2022-02-24 11:20:40|13103.6|13101.6|13099.9|13097.9|13104.4|13102.4|13094.1|13092.1|125
1645701650000|2022-02-24 11:20:50|13100|13098|13099.4|13097.4|13100.9|13098.9|13096.7|13094.7|40
1645701660000|2022-02-24 11:21:00|13099.5|13097.5|13093.1|13091.1|13099.5|13097.5|13091.9|13089.9|81
1645701670000|2022-02-24 11:21:10|13093|13091|13100.4|13098.4|13100.6|13098.6|13092.2|13090.2|50
1645701680000|2022-02-24 11:21:20|13100.2|13098.2|13101|13099|13102.4|13100.4|13099.5|13097.5|48
1645701690000|2022-02-24 11:21:30|13100.9|13098.9|13098.1|13096.1|13100.9|13098.9|13097|13095|27
1645701700000|2022-02-24 11:21:40|13098.2|13096.2|13097.2|13095.2|13100.1|13098.1|13096.6|13094.6|11
1645701710000|2022-02-24 11:21:50|13097|13095|13097.5|13095.5|13098.7|13096.7|13096.7|13094.7|8
1645701720000|2022-02-24 11:22:00|13097.6|13095.6|13105.2|13103.2|13106.4|13104.4|13097.2|13095.2|62
1645701730000|2022-02-24 11:22:10|13103.9|13101.9|13106.9|13104.9|13107.1|13105.1|13103.1|13101.1|34
1645701740000|2022-02-24 11:22:20|13106.6|13104.6|13108.5|13106.5|13108.5|13106.5|13105.1|13103.1|56
1645701750000|2022-02-24 11:22:30|13108.6|13106.6|13111.9|13109.9|13111.9|13109.9|13107.1|13105.1|79
1645701760000|2022-02-24 11:22:40|13111.7|13109.7|13109.7|13107.7|13111.7|13109.7|13107.9|13105.9|71
1645701770000|2022-02-24 11:22:50|13109.9|13107.9|13112.2|13110.2|13112.7|13110.7|13107.5|13105.5|54
1645701780000|2022-02-24 11:23:00|13112.1|13110.1|13112.2|13110.2|13115.6|13113.6|13111.2|13109.2|72
1645701790000|2022-02-24 11:23:10|13112.1|13110.1|13115|13113|13115.5|13113.5|13109.4|13107.4|56
1645701800000|2022-02-24 11:23:20|13114.9|13112.9|13112|13110|13114.9|13112.9|13110.4|13108.4|82
1645701810000|2022-02-24 11:23:30|13111.5|13109.5|13113.1|13111.1|13116.7|13114.7|13111.2|13109.2|60
1645701820000|2022-02-24 11:23:40|13112.9|13110.9|13113.4|13111.4|13115.7|13113.7|13111|13109|38
1645701830000|2022-02-24 11:23:50|13113.2|13111.2|13111.6|13109.6|13115.5|13113.5|13110.7|13108.7|31
1645701840000|2022-02-24 11:24:00|13111.5|13109.5|13112.7|13110.7|13114.5|13112.5|13108.5|13106.5|37
1645701850000|2022-02-24 11:24:10|13112.6|13110.6|13110.1|13108.1|13117|13115|13110|13108|53
1645701860000|2022-02-24 11:24:20|13110.2|13108.2|13113.6|13111.6|13113.6|13111.6|13109.9|13107.9|22
1645701870000|2022-02-24 11:24:30|13113.5|13111.5|13115|13113|13117.4|13115.4|13112.1|13110.1|105
1645701880000|2022-02-24 11:24:40|13115.1|13113.1|13115.1|13113.1|13117|13115|13113.4|13111.4|22
1645701890000|2022-02-24 11:24:50|13115.2|13113.2|13121.4|13119.4|13126.9|13124.9|13114.5|13112.5|90
1645701900000|2022-02-24 11:25:00|13121.5|13119.5|13123.4|13121.4|13123.9|13121.9|13119.1|13117.1|33
1645701910000|2022-02-24 11:25:10|13123.2|13121.2|13130.1|13128.1|13131.7|13129.7|13120.6|13118.6|150
1645701920000|2022-02-24 11:25:20|13131.1|13129.1|13123.5|13121.5|13131.1|13129.1|13122.9|13120.9|59
1645701930000|2022-02-24 11:25:30|13123.6|13121.6|13122.5|13120.5|13125.4|13123.4|13120.6|13118.6|44
1645701940000|2022-02-24 11:25:40|13122.6|13120.6|13114.9|13112.9|13122.6|13120.6|13113.5|13111.5|64
1645701950000|2022-02-24 11:25:50|13115|13113|13112.7|13110.7|13115.6|13113.6|13110.9|13108.9|55
1645701960000|2022-02-24 11:26:00|13112.6|13110.6|13111.9|13109.9|13115.5|13113.5|13110.4|13108.4|38
1645701970000|2022-02-24 11:26:10|13111.7|13109.7|13116.2|13114.2|13119|13117|13111.5|13109.5|53
1645701980000|2022-02-24 11:26:20|13116.1|13114.1|13117.4|13115.4|13117.6|13115.6|13113.4|13111.4|43
1645701990000|2022-02-24 11:26:30|13117.2|13115.2|13114.5|13112.5|13117.2|13115.2|13113.5|13111.5|52
1645702000000|2022-02-24 11:26:40|13114.4|13112.4|13112.4|13110.4|13117.2|13115.2|13109.2|13107.2|61
1645702010000|2022-02-24 11:26:50|13112.5|13110.5|13110.9|13108.9|13112.5|13110.5|13107.9|13105.9|55
1645702020000|2022-02-24 11:27:00|13110.7|13108.7|13103.4|13101.4|13111.4|13109.4|13099|13097|203
1645702030000|2022-02-24 11:27:10|13103.5|13101.5|13095.6|13093.6|13103.6|13101.6|13094.5|13092.5|123
1645702040000|2022-02-24 11:27:20|13095.2|13093.2|13101|13099|13101.1|13099.1|13094.1|13092.1|174
1645702050000|2022-02-24 11:27:30|13100.9|13098.9|13095.7|13093.7|13101|13099|13091.4|13089.4|184
1645702060000|2022-02-24 11:27:40|13095.4|13093.4|13093|13091|13095.4|13093.4|13091.7|13089.7|48
1645702070000|2022-02-24 11:27:50|13093.1|13091.1|13095.5|13093.5|13098.1|13096.1|13092.2|13090.2|58
1645702080000|2022-02-24 11:28:00|13095.4|13093.4|13097|13095|13097.4|13095.4|13094|13092|49
1645702090000|2022-02-24 11:28:10|13097.6|13095.6|13095.5|13093.5|13097.7|13095.7|13091.2|13089.2|85
1645702100000|2022-02-24 11:28:20|13095.7|13093.7|13098.6|13096.6|13099.4|13097.4|13094.7|13092.7|35
1645702110000|2022-02-24 11:28:30|13098.9|13096.9|13095.4|13093.4|13100.9|13098.9|13094.9|13092.9|43
1645702120000|2022-02-24 11:28:40|13095.5|13093.5|13105.4|13103.4|13105.6|13103.6|13095.5|13093.5|59
1645702130000|2022-02-24 11:28:50|13105.2|13103.2|13101.2|13099.2|13106.1|13104.1|13100.6|13098.6|46
1645702140000|2022-02-24 11:29:00|13101.1|13099.1|13101.9|13099.9|13101.9|13099.9|13097.5|13095.5|40
1645702150000|2022-02-24 11:29:10|13101.7|13099.7|13105|13103|13105|13103|13099.7|13097.7|25
1645702160000|2022-02-24 11:29:20|13105.2|13103.2|13105.1|13103.1|13105.7|13103.7|13100.9|13098.9|31
1645702170000|2022-02-24 11:29:30|13105.2|13103.2|13106.1|13104.1|13106.9|13104.9|13103|13101|47
1645702180000|2022-02-24 11:29:40|13106.4|13104.4|13105.7|13103.7|13107.9|13105.9|13104.6|13102.6|24
1645702190000|2022-02-24 11:29:50|13106.1|13104.1|13105.4|13103.4|13108.5|13106.5|13104.1|13102.1|43
1645702200000|2022-02-24 11:30:00|13105.5|13103.5|13109.9|13107.9|13112.5|13110.5|13105.4|13103.4|48
1645702210000|2022-02-24 11:30:10|13109.7|13107.7|13110.7|13108.7|13112.4|13110.4|13107.6|13105.6|46
1645702220000|2022-02-24 11:30:20|13110.9|13108.9|13112.4|13110.4|13114.2|13112.2|13110.5|13108.5|38
1645702230000|2022-02-24 11:30:30|13112.2|13110.2|13114.4|13112.4|13115.2|13113.2|13112.1|13110.1|46
1645702240000|2022-02-24 11:30:40|13114.5|13112.5|13113.7|13111.7|13115.7|13113.7|13112.6|13110.6|44
1645702250000|2022-02-24 11:30:50|13113.9|13111.9|13113.5|13111.5|13116.6|13114.6|13113|13111|34
1645702260000|2022-02-24 11:31:00|13113.4|13111.4|13112.9|13110.9|13113.9|13111.9|13108.6|13106.6|43
1645702270000|2022-02-24 11:31:10|13112.7|13110.7|13102.6|13100.6|13112.7|13110.7|13102.4|13100.4|49
1645702280000|2022-02-24 11:31:20|13102.2|13100.2|13099.1|13097.1|13103.4|13101.4|13098.2|13096.2|47
1645702290000|2022-02-24 11:31:30|13099|13097|13099.6|13097.6|13104|13102|13099|13097|43
1645702300000|2022-02-24 11:31:40|13099.7|13097.7|13101.2|13099.2|13102|13100|13097.9|13095.9|25
1645702310000|2022-02-24 11:31:50|13101.5|13099.5|13102.9|13100.9|13104.4|13102.4|13099.6|13097.6|27
1645702320000|2022-02-24 11:32:00|13103.1|13101.1|13104|13102|13104.9|13102.9|13101.6|13099.6|15
1645702330000|2022-02-24 11:32:10|13103.9|13101.9|13096.5|13094.5|13105.4|13103.4|13095.6|13093.6|74
1645702340000|2022-02-24 11:32:20|13095.9|13093.9|13097.2|13095.2|13098.7|13096.7|13094.9|13092.9|87
1645702350000|2022-02-24 11:32:30|13097.4|13095.4|13092.2|13090.2|13097.5|13095.5|13092|13090|50
1645702360000|2022-02-24 11:32:40|13092.4|13090.4|13095|13093|13096.4|13094.4|13092.1|13090.1|23
1645702370000|2022-02-24 11:32:50|13095.4|13093.4|13096.6|13094.6|13097|13095|13094.2|13092.2|20
1645702380000|2022-02-24 11:33:00|13096.7|13094.7|13097.7|13095.7|13099.5|13097.5|13095|13093|47
1645702390000|2022-02-24 11:33:10|13097.9|13095.9|13100.9|13098.9|13103|13101|13096.7|13094.7|25
1645702400000|2022-02-24 11:33:20|13100.7|13098.7|13097.6|13095.6|13105.9|13103.9|13096.2|13094.2|63
1645702410000|2022-02-24 11:33:30|13097.7|13095.7|13099|13097|13099.7|13097.7|13096.2|13094.2|22
1645702420000|2022-02-24 11:33:40|13098.7|13096.7|13101.5|13099.5|13102.1|13100.1|13098.2|13096.2|19
1645702430000|2022-02-24 11:33:50|13101|13099|13097.7|13095.7|13101|13099|13097.5|13095.5|48
1645702440000|2022-02-24 11:34:00|13097.6|13095.6|13097.4|13095.4|13098.9|13096.9|13096.1|13094.1|34
1645702450000|2022-02-24 11:34:10|13097.5|13095.5|13095.7|13093.7|13098.7|13096.7|13094.2|13092.2|49
1645702460000|2022-02-24 11:34:20|13095.9|13093.9|13096.4|13094.4|13098.1|13096.1|13094.2|13092.2|21
1645702470000|2022-02-24 11:34:30|13096.5|13094.5|13090.1|13088.1|13097.5|13095.5|13090.1|13088.1|46
1645702480000|2022-02-24 11:34:40|13090|13088|13087.2|13085.2|13093.4|13091.4|13087.2|13085.2|130
1645702490000|2022-02-24 11:34:50|13088.1|13086.1|13088|13086|13088.4|13086.4|13086.5|13084.5|53
1645702500000|2022-02-24 11:35:00|13087.9|13085.9|13085.2|13083.2|13087.9|13085.9|13084.7|13082.7|37
1645702510000|2022-02-24 11:35:10|13085|13083|13087.5|13085.5|13091|13089|13084.6|13082.6|100
1645702520000|2022-02-24 11:35:20|13088|13086|13084.2|13082.2|13089.6|13087.6|13084.1|13082.1|66
1645702530000|2022-02-24 11:35:30|13083.9|13081.9|13081.4|13079.4|13085.5|13083.5|13081.4|13079.4|96
1645702540000|2022-02-24 11:35:40|13081.7|13079.7|13080.2|13078.2|13082|13080|13080|13078|79
1645702550000|2022-02-24 11:35:50|13080.4|13078.4|13081.6|13079.6|13082.1|13080.1|13080.2|13078.2|38
1645702560000|2022-02-24 11:36:00|13081.5|13079.5|13085.7|13083.7|13088.1|13086.1|13080.9|13078.9|106
1645702570000|2022-02-24 11:36:10|13085.6|13083.6|13088.2|13086.2|13089.7|13087.7|13084.7|13082.7|47
1645702580000|2022-02-24 11:36:20|13087.4|13085.4|13082.4|13080.4|13087.4|13085.4|13082|13080|51
1645702590000|2022-02-24 11:36:30|13082|13080|13084|13082|13084.9|13082.9|13081.4|13079.4|56
1645702600000|2022-02-24 11:36:40|13084.1|13082.1|13084.9|13082.9|13085.5|13083.5|13082.9|13080.9|32
1645702610000|2022-02-24 11:36:50|13085|13083|13085.2|13083.2|13085.2|13083.2|13083.9|13081.9|18
1645702620000|2022-02-24 11:37:00|13085.1|13083.1|13081.4|13079.4|13085.5|13083.5|13080.2|13078.2|57
1645702630000|2022-02-24 11:37:10|13081.7|13079.7|13082.7|13080.7|13082.7|13080.7|13078.4|13076.4|72
1645702640000|2022-02-24 11:37:20|13082.6|13080.6|13080.6|13078.6|13083.9|13081.9|13080.2|13078.2|39
1645702650000|2022-02-24 11:37:30|13080.5|13078.5|13080.2|13078.2|13080.7|13078.7|13079.9|13077.9|35
1645702660000|2022-02-24 11:37:40|13080.1|13078.1|13079.1|13077.1|13080.6|13078.6|13079.1|13077.1|49
1645702670000|2022-02-24 11:37:50|13079.4|13077.4|13081.6|13079.6|13082.7|13080.7|13078.9|13076.9|50
1645702680000|2022-02-24 11:38:00|13081.5|13079.5|13083.1|13081.1|13084.7|13082.7|13080.6|13078.6|53
1645702690000|2022-02-24 11:38:10|13082.7|13080.7|13082|13080|13083.9|13081.9|13081.2|13079.2|43
1645702700000|2022-02-24 11:38:20|13081.9|13079.9|13079.7|13077.7|13084|13082|13079.2|13077.2|108
1645702710000|2022-02-24 11:38:30|13079.6|13077.6|13083.5|13081.5|13083.5|13081.5|13079.4|13077.4|68
1645702720000|2022-02-24 11:38:40|13083.6|13081.6|13080.5|13078.5|13083.6|13081.6|13080.4|13078.4|13
1645702730000|2022-02-24 11:38:50|13080.4|13078.4|13083.9|13081.9|13084.6|13082.6|13080.2|13078.2|36
1645702740000|2022-02-24 11:39:00|13084|13082|13086|13084|13086.7|13084.7|13083.9|13081.9|44
1645702750000|2022-02-24 11:39:10|13085.9|13083.9|13081.7|13079.7|13086.7|13084.7|13080.6|13078.6|43
1645702760000|2022-02-24 11:39:20|13082.1|13080.1|13082.2|13080.2|13082.9|13080.9|13081.2|13079.2|8
1645702770000|2022-02-24 11:39:30|13082.4|13080.4|13086.9|13084.9|13087.2|13085.2|13082.2|13080.2|63
1645702780000|2022-02-24 11:39:40|13086.7|13084.7|13087.7|13085.7|13087.7|13085.7|13084.6|13082.6|37
1645702790000|2022-02-24 11:39:50|13087.5|13085.5|13088.2|13086.2|13089|13087|13086.6|13084.6|20
1645702800000|2022-02-24 11:40:00|13088.1|13086.1|13087.4|13085.4|13089.1|13087.1|13086.1|13084.1|27
1645702810000|2022-02-24 11:40:10|13087.5|13085.5|13082.4|13080.4|13087.5|13085.5|13080.7|13078.7|40
1645702820000|2022-02-24 11:40:20|13082.5|13080.5|13085.4|13083.4|13085.4|13083.4|13080.6|13078.6|37
1645702830000|2022-02-24 11:40:30|13085.2|13083.2|13090.7|13088.7|13090.7|13088.7|13085|13083|55
1645702840000|2022-02-24 11:40:40|13090.5|13088.5|13092.5|13090.5|13093|13091|13090.4|13088.4|72
1645702850000|2022-02-24 11:40:50|13092.4|13090.4|13095|13093|13097.9|13095.9|13091.9|13089.9|118
1645702860000|2022-02-24 11:41:00|13095.1|13093.1|13098.2|13096.2|13099.7|13097.7|13095.1|13093.1|93
1645702870000|2022-02-24 11:41:10|13098.5|13096.5|13097|13095|13099.7|13097.7|13096.2|13094.2|42
1645702880000|2022-02-24 11:41:20|13097.7|13095.7|13104.7|13102.7|13104.9|13102.9|13095.5|13093.5|141
1645702890000|2022-02-24 11:41:30|13104.9|13102.9|13102.1|13100.1|13105.1|13103.1|13101.6|13099.6|55
1645702900000|2022-02-24 11:41:40|13102.2|13100.2|13104.9|13102.9|13104.9|13102.9|13101.2|13099.2|56
1645702910000|2022-02-24 11:41:50|13104.7|13102.7|13104.2|13102.2|13105.5|13103.5|13102.2|13100.2|63
1645702920000|2022-02-24 11:42:00|13103.7|13101.7|13106.4|13104.4|13106.6|13104.6|13102.2|13100.2|49
1645702930000|2022-02-24 11:42:10|13106.7|13104.7|13107.9|13105.9|13107.9|13105.9|13104.4|13102.4|118
1645702940000|2022-02-24 11:42:20|13108|13106|13114.9|13112.9|13115.7|13113.7|13108|13106|166
1645702950000|2022-02-24 11:42:30|13115|13113|13120|13118|13121.9|13119.9|13114.7|13112.7|289
1645702960000|2022-02-24 11:42:40|13119.9|13117.9|13118.2|13116.2|13121.6|13119.6|13118|13116|115
1645702970000|2022-02-24 11:42:50|13118.1|13116.1|13116.4|13114.4|13121.4|13119.4|13115.7|13113.7|154
1645702980000|2022-02-24 11:43:00|13116.2|13114.2|13114.7|13112.7|13117.5|13115.5|13113.6|13111.6|78
1645702990000|2022-02-24 11:43:10|13114.5|13112.5|13117.2|13115.2|13117.5|13115.5|13114.2|13112.2|62
1645703000000|2022-02-24 11:43:20|13116.6|13114.6|13117.9|13115.9|13118.9|13116.9|13114.7|13112.7|45
1645703010000|2022-02-24 11:43:30|13118|13116|13119.5|13117.5|13119.7|13117.7|13117.7|13115.7|40
1645703020000|2022-02-24 11:43:40|13119.4|13117.4|13124.4|13122.4|13124.6|13122.6|13119.4|13117.4|135
1645703030000|2022-02-24 11:43:50|13124.2|13122.2|13122|13120|13126.6|13124.6|13121.1|13119.1|61
1645703040000|2022-02-24 11:44:00|13121.9|13119.9|13120.7|13118.7|13123.4|13121.4|13120.2|13118.2|50
1645703050000|2022-02-24 11:44:10|13120.9|13118.9|13126.1|13124.1|13127|13125|13120.7|13118.7|64
1645703060000|2022-02-24 11:44:20|13126|13124|13121.1|13119.1|13127.5|13125.5|13120.4|13118.4|64
1645703070000|2022-02-24 11:44:30|13120.7|13118.7|13124.2|13122.2|13124.4|13122.4|13119.4|13117.4|28
1645703080000|2022-02-24 11:44:40|13124.4|13122.4|13132.7|13130.7|13133.4|13131.4|13124.4|13122.4|85
1645703090000|2022-02-24 11:44:50|13132.5|13130.5|13135.4|13133.4|13141.4|13139.4|13132.5|13130.5|160
1645703100000|2022-02-24 11:45:00|13136.4|13134.4|13131.5|13129.5|13137|13135|13129.7|13127.7|102
1645703110000|2022-02-24 11:45:10|13131.1|13129.1|13128.9|13126.9|13131.1|13129.1|13127.5|13125.5|53
1645703120000|2022-02-24 11:45:20|13129|13127|13135.7|13133.7|13136.1|13134.1|13128.9|13126.9|82
1645703130000|2022-02-24 11:45:30|13135.6|13133.6|13135.9|13133.9|13139.2|13137.2|13135.2|13133.2|105
1645703140000|2022-02-24 11:45:40|13136.1|13134.1|13134.7|13132.7|13137|13135|13128.5|13126.5|94
1645703150000|2022-02-24 11:45:50|13134.9|13132.9|13131.5|13129.5|13135.4|13133.4|13131.1|13129.1|38
1645703160000|2022-02-24 11:46:00|13131.6|13129.6|13133.7|13131.7|13135.4|13133.4|13130.4|13128.4|38
1645703170000|2022-02-24 11:46:10|13133.6|13131.6|13135.6|13133.6|13138.4|13136.4|13133.4|13131.4|42
1645703180000|2022-02-24 11:46:20|13135.7|13133.7|13133.4|13131.4|13135.7|13133.7|13131.9|13129.9|54
1645703190000|2022-02-24 11:46:30|13133.5|13131.5|13135.7|13133.7|13136.7|13134.7|13133.5|13131.5|29
1645703200000|2022-02-24 11:46:40|13135.9|13133.9|13141|13139|13141.7|13139.7|13135.2|13133.2|111
1645703210000|2022-02-24 11:46:50|13143.7|13141.7|13149.1|13147.1|13149.1|13147.1|13143.6|13141.6|163
1645703220000|2022-02-24 11:47:00|13149.2|13147.2|13154.5|13152.5|13155|13153|13148.6|13146.6|123
1645703230000|2022-02-24 11:47:10|13153.9|13151.9|13155.1|13153.1|13162|13160|13153.6|13151.6|156
1645703240000|2022-02-24 11:47:20|13155.2|13153.2|13155|13153|13157.9|13155.9|13152.6|13150.6|112
1645703250000|2022-02-24 11:47:30|13153.4|13151.4|13157.1|13155.1|13157.7|13155.7|13152.7|13150.7|85
1645703260000|2022-02-24 11:47:40|13157|13155|13153.1|13151.1|13157|13155|13152.9|13150.9|29
1645703270000|2022-02-24 11:47:50|13153|13151|13151.2|13149.2|13153.1|13151.1|13150.7|13148.7|34
1645703280000|2022-02-24 11:48:00|13151.1|13149.1|13148.5|13146.5|13154.4|13152.4|13147.1|13145.1|79
1645703290000|2022-02-24 11:48:10|13148.4|13146.4|13149.9|13147.9|13154.5|13152.5|13147.5|13145.5|147
1645703300000|2022-02-24 11:48:20|13149.5|13147.5|13152.5|13150.5|13153.2|13151.2|13148.5|13146.5|34
1645703310000|2022-02-24 11:48:30|13152.4|13150.4|13153.9|13151.9|13154.6|13152.6|13151.1|13149.1|102
1645703320000|2022-02-24 11:48:40|13154.4|13152.4|13154.9|13152.9|13159|13157|13154|13152|67
1645703330000|2022-02-24 11:48:50|13155|13153|13155.1|13153.1|13155.9|13153.9|13153.1|13151.1|33
1645703340000|2022-02-24 11:49:00|13155.6|13153.6|13150.6|13148.6|13155.6|13153.6|13147.5|13145.5|68
1645703350000|2022-02-24 11:49:10|13150.5|13148.5|13139.4|13137.4|13155.9|13153.9|13138.7|13136.7|145
1645703360000|2022-02-24 11:49:20|13138.4|13136.4|13137.7|13135.7|13139.1|13137.1|13134.2|13132.2|90
1645703370000|2022-02-24 11:49:30|13137.6|13135.6|13140.5|13138.5|13141.4|13139.4|13136|13134|55
1645703380000|2022-02-24 11:49:40|13140.4|13138.4|13143.6|13141.6|13144.4|13142.4|13139.4|13137.4|53
1645703390000|2022-02-24 11:49:50|13143.5|13141.5|13142.5|13140.5|13143.5|13141.5|13140.2|13138.2|46
1645703400000|2022-02-24 11:50:00|13142.6|13140.6|13139.1|13137.1|13144.2|13142.2|13138.1|13136.1|75
1645703410000|2022-02-24 11:50:10|13139|13137|13136.5|13134.5|13139|13137|13133.2|13131.2|70
1645703420000|2022-02-24 11:50:20|13136.2|13134.2|13141.6|13139.6|13143.5|13141.5|13136.2|13134.2|53
1645703430000|2022-02-24 11:50:30|13141.7|13139.7|13144.5|13142.5|13145.9|13143.9|13139.7|13137.7|71
1645703440000|2022-02-24 11:50:40|13144.4|13142.4|13143.1|13141.1|13145|13143|13141.7|13139.7|24
1645703450000|2022-02-24 11:50:50|13143|13141|13143|13141|13143.4|13141.4|13141.1|13139.1|14
1645703460000|2022-02-24 11:51:00|13142.9|13140.9|13148.1|13146.1|13148.9|13146.9|13139.9|13137.9|108
1645703470000|2022-02-24 11:51:10|13148.6|13146.6|13152.1|13150.1|13153.5|13151.5|13148.6|13146.6|59
1645703480000|2022-02-24 11:51:20|13152|13150|13154|13152|13154.2|13152.2|13150.9|13148.9|50
1645703490000|2022-02-24 11:51:30|13154.1|13152.1|13163.1|13161.1|13163.9|13161.9|13152.7|13150.7|236
1645703500000|2022-02-24 11:51:40|13163.2|13161.2|13161.2|13159.2|13165.6|13163.6|13160.6|13158.6|83
1645703510000|2022-02-24 11:51:50|13160.7|13158.7|13156.9|13154.9|13161.4|13159.4|13156.4|13154.4|53
1645703520000|2022-02-24 11:52:00|13157|13155|13153.4|13151.4|13158.6|13156.6|13150.7|13148.7|83
1645703530000|2022-02-24 11:52:10|13153.5|13151.5|13152.6|13150.6|13154|13152|13151.2|13149.2|47
1645703540000|2022-02-24 11:52:20|13152.5|13150.5|13152|13150|13156.1|13154.1|13151.6|13149.6|62
1645703550000|2022-02-24 11:52:30|13152.2|13150.2|13149.6|13147.6|13154.6|13152.6|13149.2|13147.2|34
1645703560000|2022-02-24 11:52:40|13149.5|13147.5|13145.9|13143.9|13149.5|13147.5|13143.7|13141.7|80
1645703570000|2022-02-24 11:52:50|13146|13144|13148.7|13146.7|13152.2|13150.2|13146|13144|68
1645703580000|2022-02-24 11:53:00|13148.6|13146.6|13152|13150|13154.1|13152.1|13147.6|13145.6|31
1645703590000|2022-02-24 11:53:10|13152.1|13150.1|13147.5|13145.5|13154.6|13152.6|13145.9|13143.9|57
1645703600000|2022-02-24 11:53:20|13147.6|13145.6|13150|13148|13151.4|13149.4|13147.6|13145.6|29
1645703610000|2022-02-24 11:53:30|13149.9|13147.9|13145|13143|13149.9|13147.9|13143.1|13141.1|46
1645703620000|2022-02-24 11:53:40|13143.7|13141.7|13142.9|13140.9|13146.9|13144.9|13142.6|13140.6|37
1645703630000|2022-02-24 11:53:50|13143.6|13141.6|13142.6|13140.6|13144.1|13142.1|13138.6|13136.6|64
1645703640000|2022-02-24 11:54:00|13143.6|13141.6|13140.7|13138.7|13145.4|13143.4|13139.1|13137.1|51
1645703650000|2022-02-24 11:54:10|13140.6|13138.6|13139.7|13137.7|13142.1|13140.1|13139|13137|15
1645703660000|2022-02-24 11:54:20|13139.9|13137.9|13138.6|13136.6|13139.9|13137.9|13136|13134|40
1645703670000|2022-02-24 11:54:30|13138.5|13136.5|13141.6|13139.6|13144.5|13142.5|13136.7|13134.7|54
1645703680000|2022-02-24 11:54:40|13141.9|13139.9|13140.2|13138.2|13142.2|13140.2|13139.1|13137.1|33
1645703690000|2022-02-24 11:54:50|13140.7|13138.7|13140.4|13138.4|13142.5|13140.5|13139.6|13137.6|29
1645703700000|2022-02-24 11:55:00|13140.5|13138.5|13140.6|13138.6|13140.6|13138.6|13138|13136|31
1645703710000|2022-02-24 11:55:10|13141.4|13139.4|13136.9|13134.9|13141.7|13139.7|13136.1|13134.1|76
1645703720000|2022-02-24 11:55:20|13137|13135|13146.6|13144.6|13146.6|13144.6|13134.5|13132.5|121
1645703730000|2022-02-24 11:55:30|13146.9|13144.9|13143|13141|13147|13145|13142.1|13140.1|27
1645703740000|2022-02-24 11:55:40|13143.1|13141.1|13142.4|13140.4|13144.1|13142.1|13140.2|13138.2|28
1645703750000|2022-02-24 11:55:50|13142.5|13140.5|13147.6|13145.6|13149.4|13147.4|13141.7|13139.7|42
1645703760000|2022-02-24 11:56:00|13147.7|13145.7|13147.7|13145.7|13149.4|13147.4|13145.5|13143.5|59
1645703770000|2022-02-24 11:56:10|13147.9|13145.9|13150.6|13148.6|13153.9|13151.9|13147|13145|88
1645703780000|2022-02-24 11:56:20|13151.1|13149.1|13142|13140|13151.1|13149.1|13142|13140|78
1645703790000|2022-02-24 11:56:30|13142.1|13140.1|13140.7|13138.7|13145.9|13143.9|13140.6|13138.6|42
1645703800000|2022-02-24 11:56:40|13140.6|13138.6|13139.4|13137.4|13142.6|13140.6|13138.9|13136.9|52
1645703810000|2022-02-24 11:56:50|13139.5|13137.5|13139.2|13137.2|13139.5|13137.5|13136|13134|70
1645703820000|2022-02-24 11:57:00|13139.4|13137.4|13133.6|13131.6|13139.9|13137.9|13133|13131|67
1645703830000|2022-02-24 11:57:10|13133.7|13131.7|13136.1|13134.1|13137.1|13135.1|13133.7|13131.7|36
1645703840000|2022-02-24 11:57:20|13136.4|13134.4|13141.4|13139.4|13141.5|13139.5|13136.4|13134.4|44
1645703850000|2022-02-24 11:57:30|13141.2|13139.2|13144.6|13142.6|13149|13147|13141.2|13139.2|83
1645703860000|2022-02-24 11:57:40|13144.5|13142.5|13144.1|13142.1|13145.6|13143.6|13143.4|13141.4|35
1645703870000|2022-02-24 11:57:50|13144.2|13142.2|13142.4|13140.4|13147|13145|13141.5|13139.5|94
1645703880000|2022-02-24 11:58:00|13142.2|13140.2|13136.7|13134.7|13145|13143|13136.6|13134.6|60
1645703890000|2022-02-24 11:58:10|13136.9|13134.9|13142.9|13140.9|13144.7|13142.7|13136.9|13134.9|32
1645703900000|2022-02-24 11:58:20|13141.9|13139.9|13134.4|13132.4|13141.9|13139.9|13134.1|13132.1|82
1645703910000|2022-02-24 11:58:30|13133.6|13131.6|13133|13131|13136|13134|13132.1|13130.1|44
1645703920000|2022-02-24 11:58:40|13133.1|13131.1|13140.1|13138.1|13141|13139|13131.5|13129.5|26
1645703930000|2022-02-24 11:58:50|13140|13138|13139.5|13137.5|13140.2|13138.2|13136.6|13134.6|32
1645703940000|2022-02-24 11:59:00|13138.9|13136.9|13138.6|13136.6|13139.9|13137.9|13137.5|13135.5|18
1645703950000|2022-02-24 11:59:10|13138.7|13136.7|13136.9|13134.9|13139.7|13137.7|13133.4|13131.4|47
1645703960000|2022-02-24 11:59:20|13137|13135|13142.9|13140.9|13145.7|13143.7|13135.6|13133.6|72
1645703970000|2022-02-24 11:59:30|13142.6|13140.6|13156|13154|13156|13154|13142.6|13140.6|111
1645703980000|2022-02-24 11:59:40|13156.1|13154.1|13158.2|13156.2|13158.9|13156.9|13155.6|13153.6|107
1645703990000|2022-02-24 11:59:50|13157.7|13155.7|13164|13162|13169.4|13167.4|13156.7|13154.7|160
1645704000000|2022-02-24 12:00:00|13164.6|13162.6|13152.5|13150.5|13168.4|13166.4|13152.1|13150.1|187
1645704010000|2022-02-24 12:00:10|13152.7|13150.7|13159.9|13157.9|13164.6|13162.6|13152.4|13150.4|93
1645704020000|2022-02-24 12:00:20|13160.2|13158.2|13149.6|13147.6|13160.2|13158.2|13146.9|13144.9|154
1645704030000|2022-02-24 12:00:30|13150.1|13148.1|13146.6|13144.6|13153.7|13151.7|13146.6|13144.6|69
1645704040000|2022-02-24 12:00:40|13146.5|13144.5|13139.5|13137.5|13146.5|13144.5|13139.4|13137.4|79
1645704050000|2022-02-24 12:00:50|13139.4|13137.4|13144.5|13142.5|13146.7|13144.7|13139.4|13137.4|55
1645704060000|2022-02-24 12:01:00|13144|13142|13140|13138|13144|13142|13140|13138|52
1645704070000|2022-02-24 12:01:10|13139.9|13137.9|13148.5|13146.5|13149.4|13147.4|13139.1|13137.1|113
1645704080000|2022-02-24 12:01:20|13148.4|13146.4|13143.1|13141.1|13148.4|13146.4|13142.6|13140.6|47
1645704090000|2022-02-24 12:01:30|13143.9|13141.9|13144.4|13142.4|13149|13147|13143.6|13141.6|41
1645704100000|2022-02-24 12:01:40|13144.1|13142.1|13146|13144|13148.9|13146.9|13144.1|13142.1|41
1645704110000|2022-02-24 12:01:50|13144.5|13142.5|13141.9|13139.9|13147.6|13145.6|13141.4|13139.4|45
1645704120000|2022-02-24 12:02:00|13141.7|13139.7|13137.6|13135.6|13141.7|13139.7|13137|13135|125
1645704130000|2022-02-24 12:02:10|13137.4|13135.4|13135.5|13133.5|13139|13137|13134.7|13132.7|33
1645704140000|2022-02-24 12:02:20|13136.4|13134.4|13133.4|13131.4|13140|13138|13133.2|13131.2|69
1645704150000|2022-02-24 12:02:30|13132.4|13130.4|13129.5|13127.5|13133.2|13131.2|13129.1|13127.1|83
1645704160000|2022-02-24 12:02:40|13129.2|13127.2|13134.6|13132.6|13134.6|13132.6|13129.2|13127.2|53
1645704170000|2022-02-24 12:02:50|13134.5|13132.5|13135.5|13133.5|13138.9|13136.9|13132.9|13130.9|75
1645704180000|2022-02-24 12:03:00|13135.6|13133.6|13137.6|13135.6|13138.7|13136.7|13132|13130|67
1645704190000|2022-02-24 12:03:10|13137.7|13135.7|13136.2|13134.2|13139|13137|13135|13133|40
1645704200000|2022-02-24 12:03:20|13135.9|13133.9|13135.5|13133.5|13136.4|13134.4|13134.2|13132.2|20
1645704210000|2022-02-24 12:03:30|13135.6|13133.6|13130.2|13128.2|13138.1|13136.1|13123.5|13121.5|190
1645704220000|2022-02-24 12:03:40|13129.9|13127.9|13127.2|13125.2|13135|13133|13125.5|13123.5|173
1645704230000|2022-02-24 12:03:50|13127.4|13125.4|13131.5|13129.5|13133.1|13131.1|13127.4|13125.4|51
1645704240000|2022-02-24 12:04:00|13131.6|13129.6|13131.2|13129.2|13135.5|13133.5|13130.6|13128.6|50
1645704250000|2022-02-24 12:04:10|13131.6|13129.6|13124.2|13122.2|13131.6|13129.6|13124.1|13122.1|63
1645704260000|2022-02-24 12:04:20|13124.4|13122.4|13130.6|13128.6|13132.4|13130.4|13123.1|13121.1|46
1645704270000|2022-02-24 12:04:30|13132|13130|13129.4|13127.4|13133|13131|13128.6|13126.6|38
1645704280000|2022-02-24 12:04:40|13129.2|13127.2|13129.5|13127.5|13132.2|13130.2|13127.4|13125.4|57
1645704290000|2022-02-24 12:04:50|13129.4|13127.4|13129.6|13127.6|13131.4|13129.4|13127.1|13125.1|47
1645704300000|2022-02-24 12:05:00|13129.5|13127.5|13125.6|13123.6|13129.9|13127.9|13124.1|13122.1|18
1645704310000|2022-02-24 12:05:10|13125.1|13123.1|13126.4|13124.4|13129.5|13127.5|13123.4|13121.4|46
1645704320000|2022-02-24 12:05:20|13126.5|13124.5|13121.5|13119.5|13126.5|13124.5|13121.5|13119.5|68
1645704330000|2022-02-24 12:05:30|13122|13120|13116.4|13114.4|13122|13120|13116.4|13114.4|108
1645704340000|2022-02-24 12:05:40|13116|13114|13117.5|13115.5|13117.9|13115.9|13115.7|13113.7|72
1645704350000|2022-02-24 12:05:50|13117.6|13115.6|13121.6|13119.6|13122.9|13120.9|13117.6|13115.6|79
1645704360000|2022-02-24 12:06:00|13121.5|13119.5|13125.2|13123.2|13125.5|13123.5|13121.2|13119.2|53
1645704370000|2022-02-24 12:06:10|13125.1|13123.1|13125.9|13123.9|13126.1|13124.1|13123.9|13121.9|41
1645704380000|2022-02-24 12:06:20|13126.1|13124.1|13126.2|13124.2|13126.6|13124.6|13123.5|13121.5|54
1645704390000|2022-02-24 12:06:30|13126.1|13124.1|13123.5|13121.5|13126.1|13124.1|13120.7|13118.7|29
1645704400000|2022-02-24 12:06:40|13123.6|13121.6|13121.7|13119.7|13129.1|13127.1|13121.5|13119.5|69
1645704410000|2022-02-24 12:06:50|13121.6|13119.6|13119.9|13117.9|13122.9|13120.9|13119.4|13117.4|29
1645704420000|2022-02-24 12:07:00|13120.1|13118.1|13123.4|13121.4|13124.7|13122.7|13119.4|13117.4|60
1645704430000|2022-02-24 12:07:10|13123.2|13121.2|13121.1|13119.1|13124.9|13122.9|13119.9|13117.9|54
1645704440000|2022-02-24 12:07:20|13121.2|13119.2|13121.2|13119.2|13122.1|13120.1|13120.1|13118.1|44
1645704450000|2022-02-24 12:07:30|13121.1|13119.1|13115.6|13113.6|13121.1|13119.1|13115.1|13113.1|78
1645704460000|2022-02-24 12:07:40|13115.1|13113.1|13120.4|13118.4|13125|13123|13115.1|13113.1|38
1645704470000|2022-02-24 12:07:50|13119.2|13117.2|13118.7|13116.7|13119.6|13117.6|13116.4|13114.4|40
1645704480000|2022-02-24 12:08:00|13119|13117|13111.7|13109.7|13119|13117|13110.7|13108.7|105
1645704490000|2022-02-24 12:08:10|13112.1|13110.1|13112.2|13110.2|13112.6|13110.6|13110|13108|122
1645704500000|2022-02-24 12:08:20|13112.1|13110.1|13111.9|13109.9|13113.9|13111.9|13109.6|13107.6|37
1645704510000|2022-02-24 12:08:30|13112|13110|13112.5|13110.5|13112.9|13110.9|13105.7|13103.7|161
1645704520000|2022-02-24 12:08:40|13112.4|13110.4|13111.9|13109.9|13114|13112|13110.9|13108.9|64
1645704530000|2022-02-24 12:08:50|13111.7|13109.7|13113.6|13111.6|13114.7|13112.7|13109.9|13107.9|62
1645704540000|2022-02-24 12:09:00|13113.2|13111.2|13113.9|13111.9|13114.6|13112.6|13113|13111|57
1645704550000|2022-02-24 12:09:10|13114|13112|13112.4|13110.4|13114|13112|13109.1|13107.1|71
1645704560000|2022-02-24 12:09:20|13112.7|13110.7|13111.9|13109.9|13114.9|13112.9|13109.5|13107.5|45
1645704570000|2022-02-24 12:09:30|13112|13110|13110.1|13108.1|13113.1|13111.1|13110.1|13108.1|28
1645704580000|2022-02-24 12:09:40|13110|13108|13110.2|13108.2|13112.1|13110.1|13107.9|13105.9|35
1645704590000|2022-02-24 12:09:50|13110.1|13108.1|13107.4|13105.4|13110.1|13108.1|13106.1|13104.1|40
1645704600000|2022-02-24 12:10:00|13108.6|13106.6|13105.9|13103.9|13108.9|13106.9|13105|13103|60
1645704610000|2022-02-24 12:10:10|13105.7|13103.7|13105|13103|13108.6|13106.6|13105|13103|26
1645704620000|2022-02-24 12:10:20|13104.7|13102.7|13106.5|13104.5|13107.7|13105.7|13104.6|13102.6|59
1645704630000|2022-02-24 12:10:30|13106.6|13104.6|13106.4|13104.4|13107.2|13105.2|13105.9|13103.9|39
1645704640000|2022-02-24 12:10:40|13106.2|13104.2|13112.1|13110.1|13112.9|13110.9|13106.1|13104.1|106
1645704650000|2022-02-24 12:10:50|13112.5|13110.5|13109.4|13107.4|13112.5|13110.5|13109.1|13107.1|38
1645704660000|2022-02-24 12:11:00|13110.6|13108.6|13112.4|13110.4|13114.6|13112.6|13110.6|13108.6|37
1645704670000|2022-02-24 12:11:10|13112.1|13110.1|13111.7|13109.7|13112.9|13110.9|13107.9|13105.9|42
1645704680000|2022-02-24 12:11:20|13111.6|13109.6|13113|13111|13114.4|13112.4|13110.6|13108.6|24
1645704690000|2022-02-24 12:11:30|13112.9|13110.9|13108.5|13106.5|13113.4|13111.4|13108|13106|24
1645704700000|2022-02-24 12:11:40|13108.4|13106.4|13108.5|13106.5|13113.7|13111.7|13107.6|13105.6|62
1645704710000|2022-02-24 12:11:50|13108.4|13106.4|13108.9|13106.9|13111.1|13109.1|13108.2|13106.2|39
1645704720000|2022-02-24 12:12:00|13108.7|13106.7|13112.2|13110.2|13113.7|13111.7|13105.9|13103.9|89
1645704730000|2022-02-24 12:12:10|13112.1|13110.1|13113.1|13111.1|13114.6|13112.6|13110.4|13108.4|37
1645704740000|2022-02-24 12:12:20|13113.2|13111.2|13113.9|13111.9|13114.9|13112.9|13110.4|13108.4|21
1645704750000|2022-02-24 12:12:30|13113.7|13111.7|13112.5|13110.5|13114.7|13112.7|13110.9|13108.9|32
1645704760000|2022-02-24 12:12:40|13112.6|13110.6|13114.1|13112.1|13115.5|13113.5|13112.4|13110.4|46
1645704770000|2022-02-24 12:12:50|13114.2|13112.2|13114|13112|13114.6|13112.6|13111.2|13109.2|40
1645704780000|2022-02-24 12:13:00|13113.5|13111.5|13117.6|13115.6|13117.6|13115.6|13113.5|13111.5|28
1645704790000|2022-02-24 12:13:10|13118.5|13116.5|13121.4|13119.4|13121.4|13119.4|13118|13116|64
1645704800000|2022-02-24 12:13:20|13121.1|13119.1|13120.1|13118.1|13123.9|13121.9|13120.1|13118.1|82
1645704810000|2022-02-24 12:13:30|13119.7|13117.7|13118.4|13116.4|13120.4|13118.4|13116.6|13114.6|50
1645704820000|2022-02-24 12:13:40|13118.5|13116.5|13122.2|13120.2|13124.6|13122.6|13117.6|13115.6|44
1645704830000|2022-02-24 12:13:50|13122.5|13120.5|13126.6|13124.6|13127.9|13125.9|13121.6|13119.6|78
1645704840000|2022-02-24 12:14:00|13125.7|13123.7|13121|13119|13125.7|13123.7|13119.9|13117.9|59
1645704850000|2022-02-24 12:14:10|13120.9|13118.9|13124.5|13122.5|13125.7|13123.7|13120.7|13118.7|38
1645704860000|2022-02-24 12:14:20|13124.4|13122.4|13128.4|13126.4|13129.1|13127.1|13123.4|13121.4|141
1645704870000|2022-02-24 12:14:30|13128.6|13126.6|13128|13126|13131|13129|13125.1|13123.1|106
1645704880000|2022-02-24 12:14:40|13128.1|13126.1|13126.6|13124.6|13130|13128|13126|13124|81
1645704890000|2022-02-24 12:14:50|13126.5|13124.5|13132.2|13130.2|13134.4|13132.4|13124.6|13122.6|113
1645704900000|2022-02-24 12:15:00|13132.6|13130.6|13132.7|13130.7|13133.2|13131.2|13127.4|13125.4|75
1645704910000|2022-02-24 12:15:10|13132.6|13130.6|13137.6|13135.6|13141|13139|13132.6|13130.6|182
1645704920000|2022-02-24 12:15:20|13138|13136|13133.5|13131.5|13138.2|13136.2|13133.1|13131.1|50
1645704930000|2022-02-24 12:15:30|13133.6|13131.6|13140.9|13138.9|13141|13139|13133.1|13131.1|85
1645704940000|2022-02-24 12:15:40|13140.7|13138.7|13141.9|13139.9|13142|13140|13139.1|13137.1|60
1645704950000|2022-02-24 12:15:50|13142|13140|13145.4|13143.4|13146.1|13144.1|13140.5|13138.5|94
1645704960000|2022-02-24 12:16:00|13145.2|13143.2|13140|13138|13147.5|13145.5|13137.6|13135.6|81
1645704970000|2022-02-24 12:16:10|13140.1|13138.1|13137.6|13135.6|13141.1|13139.1|13135.4|13133.4|44
1645704980000|2022-02-24 12:16:20|13137.5|13135.5|13135.7|13133.7|13137.6|13135.6|13134.5|13132.5|37
1645704990000|2022-02-24 12:16:30|13135.9|13133.9|13133.5|13131.5|13138.1|13136.1|13133.1|13131.1|28
1645705000000|2022-02-24 12:16:40|13133.4|13131.4|13130.6|13128.6|13133.5|13131.5|13129.1|13127.1|54
1645705010000|2022-02-24 12:16:50|13130|13128|13129.5|13127.5|13130.6|13128.6|13127.6|13125.6|37
1645705020000|2022-02-24 12:17:00|13129.6|13127.6|13131.5|13129.5|13132|13130|13129.4|13127.4|53
1645705030000|2022-02-24 12:17:10|13131.4|13129.4|13127.9|13125.9|13131.6|13129.6|13127.9|13125.9|24
1645705040000|2022-02-24 12:17:20|13127.7|13125.7|13124.4|13122.4|13128.2|13126.2|13124.4|13122.4|23
1645705050000|2022-02-24 12:17:30|13124.5|13122.5|13125.2|13123.2|13126.1|13124.1|13124.1|13122.1|12
1645705060000|2022-02-24 12:17:40|13125.1|13123.1|13121.4|13119.4|13125.2|13123.2|13118.7|13116.7|54
1645705070000|2022-02-24 12:17:50|13121.2|13119.2|13122.2|13120.2|13122.9|13120.9|13119.6|13117.6|29
1645705080000|2022-02-24 12:18:00|13122.5|13120.5|13123.9|13121.9|13126.6|13124.6|13121.7|13119.7|41
1645705090000|2022-02-24 12:18:10|13124|13122|13121.9|13119.9|13125.6|13123.6|13120.5|13118.5|50
1645705100000|2022-02-24 12:18:20|13121.1|13119.1|13122.7|13120.7|13123|13121|13119.6|13117.6|20
1645705110000|2022-02-24 12:18:30|13122.6|13120.6|13115|13113|13122.6|13120.6|13114.6|13112.6|70
1645705120000|2022-02-24 12:18:40|13114.9|13112.9|13111.2|13109.2|13115.1|13113.1|13111|13109|81
1645705130000|2022-02-24 12:18:50|13111.1|13109.1|13114.4|13112.4|13115|13113|13111.1|13109.1|78
1645705140000|2022-02-24 12:19:00|13114.7|13112.7|13112.5|13110.5|13117.4|13115.4|13111.7|13109.7|32
1645705150000|2022-02-24 12:19:10|13112.4|13110.4|13112.2|13110.2|13112.4|13110.4|13110.4|13108.4|43
1645705160000|2022-02-24 12:19:20|13112.1|13110.1|13109|13107|13113.9|13111.9|13108|13106|126
1645705170000|2022-02-24 12:19:30|13109.2|13107.2|13109.1|13107.1|13109.9|13107.9|13108.2|13106.2|25
1645705180000|2022-02-24 12:19:40|13108.6|13106.6|13113.1|13111.1|13114|13112|13108.6|13106.6|58
1645705190000|2022-02-24 12:19:50|13113.2|13111.2|13115|13113|13117.9|13115.9|13111.9|13109.9|54
1645705200000|2022-02-24 12:20:00|13115.1|13113.1|13109.6|13107.6|13115.1|13113.1|13109.6|13107.6|38
1645705210000|2022-02-24 12:20:10|13110|13108|13108.1|13106.1|13110.4|13108.4|13107.1|13105.1|82
1645705220000|2022-02-24 12:20:20|13108.2|13106.2|13113.2|13111.2|13114.4|13112.4|13107.5|13105.5|48
1645705230000|2022-02-24 12:20:30|13113.1|13111.1|13108.7|13106.7|13113.1|13111.1|13108.1|13106.1|26
1645705240000|2022-02-24 12:20:40|13109.1|13107.1|13105.9|13103.9|13109.2|13107.2|13105.4|13103.4|76
1645705250000|2022-02-24 12:20:50|13106|13104|13107.9|13105.9|13108.1|13106.1|13105.4|13103.4|48
1645705260000|2022-02-24 12:21:00|13108|13106|13108.6|13106.6|13109|13107|13105.5|13103.5|28
1645705270000|2022-02-24 12:21:10|13108.5|13106.5|13104.7|13102.7|13108.9|13106.9|13104.5|13102.5|54
1645705280000|2022-02-24 12:21:20|13104.9|13102.9|13103.2|13101.2|13104.9|13102.9|13101.2|13099.2|59
1645705290000|2022-02-24 12:21:30|13103.6|13101.6|13104.5|13102.5|13107.4|13105.4|13103.6|13101.6|50
1645705300000|2022-02-24 12:21:40|13104.4|13102.4|13105.6|13103.6|13106.2|13104.2|13103.1|13101.1|22
1645705310000|2022-02-24 12:21:50|13105.5|13103.5|13104.5|13102.5|13105.6|13103.6|13102.5|13100.5|25
1645705320000|2022-02-24 12:22:00|13104.2|13102.2|13102.9|13100.9|13105.1|13103.1|13100.9|13098.9|56
1645705330000|2022-02-24 12:22:10|13102.7|13100.7|13101.9|13099.9|13103.1|13101.1|13100.7|13098.7|51
1645705340000|2022-02-24 12:22:20|13102.1|13100.1|13101|13099|13102.1|13100.1|13099.9|13097.9|31
1645705350000|2022-02-24 12:22:30|13101.2|13099.2|13101.2|13099.2|13103|13101|13099.9|13097.9|27
1645705360000|2022-02-24 12:22:40|13101.1|13099.1|13098.6|13096.6|13101.2|13099.2|13096.9|13094.9|62
1645705370000|2022-02-24 12:22:50|13099.1|13097.1|13105.1|13103.1|13107.9|13105.9|13099.1|13097.1|82
1645705380000|2022-02-24 12:23:00|13105.2|13103.2|13105.4|13103.4|13105.9|13103.9|13103.1|13101.1|32
1645705390000|2022-02-24 12:23:10|13105.2|13103.2|13108|13106|13110.1|13108.1|13105.2|13103.2|59
1645705400000|2022-02-24 12:23:20|13108.5|13106.5|13111.2|13109.2|13111.2|13109.2|13103.2|13101.2|94
1645705410000|2022-02-24 12:23:30|13111.4|13109.4|13114.9|13112.9|13114.9|13112.9|13109.9|13107.9|59
1645705420000|2022-02-24 12:23:40|13114.7|13112.7|13114.6|13112.6|13116.9|13114.9|13113.6|13111.6|89
1645705430000|2022-02-24 12:23:50|13112.1|13110.1|13113.7|13111.7|13115.9|13113.9|13111.7|13109.7|80
1645705440000|2022-02-24 12:24:00|13113.6|13111.6|13116.1|13114.1|13116.7|13114.7|13112.1|13110.1|78
1645705450000|2022-02-24 12:24:10|13116|13114|13112.7|13110.7|13116|13114|13111.4|13109.4|25
1645705460000|2022-02-24 12:24:20|13112.9|13110.9|13112|13110|13114.5|13112.5|13111.9|13109.9|15
1645705470000|2022-02-24 12:24:30|13112.1|13110.1|13107.2|13105.2|13112.1|13110.1|13105.9|13103.9|42
1645705480000|2022-02-24 12:24:40|13107.1|13105.1|13109.4|13107.4|13109.5|13107.5|13104.1|13102.1|51
1645705490000|2022-02-24 12:24:50|13109.2|13107.2|13109.1|13107.1|13110.4|13108.4|13106.1|13104.1|41
1645705500000|2022-02-24 12:25:00|13109.2|13107.2|13101.4|13099.4|13109.4|13107.4|13100.2|13098.2|55
1645705510000|2022-02-24 12:25:10|13101.5|13099.5|13098.4|13096.4|13102.4|13100.4|13098.4|13096.4|64
1645705520000|2022-02-24 12:25:20|13098.6|13096.6|13097.2|13095.2|13101.9|13099.9|13094|13092|196
1645705530000|2022-02-24 12:25:30|13097|13095|13098.6|13096.6|13099.7|13097.7|13095.4|13093.4|43
1645705540000|2022-02-24 12:25:40|13098.7|13096.7|13096.6|13094.6|13099.2|13097.2|13096.1|13094.1|29
1645705550000|2022-02-24 12:25:50|13096.5|13094.5|13097.2|13095.2|13098.7|13096.7|13094.6|13092.6|46
1645705560000|2022-02-24 12:26:00|13098.1|13096.1|13099.1|13097.1|13099.2|13097.2|13094.7|13092.7|38
1645705570000|2022-02-24 12:26:10|13099.6|13097.6|13094|13092|13101.5|13099.5|13093.9|13091.9|51
1645705580000|2022-02-24 12:26:20|13093.9|13091.9|13094.2|13092.2|13095|13093|13091.9|13089.9|126
1645705590000|2022-02-24 12:26:30|13094.1|13092.1|13095.6|13093.6|13096.7|13094.7|13094.1|13092.1|36
1645705600000|2022-02-24 12:26:40|13095.5|13093.5|13098.6|13096.6|13099.1|13097.1|13095.2|13093.2|33
1645705610000|2022-02-24 12:26:50|13099|13097|13099.7|13097.7|13100.1|13098.1|13096.7|13094.7|49
1645705620000|2022-02-24 12:27:00|13099.5|13097.5|13096.9|13094.9|13102|13100|13096.2|13094.2|39
1645705630000|2022-02-24 12:27:10|13097|13095|13100.2|13098.2|13101.1|13099.1|13096.2|13094.2|39
1645705640000|2022-02-24 12:27:20|13100.4|13098.4|13108.1|13106.1|13109.2|13107.2|13098.9|13096.9|98
1645705650000|2022-02-24 12:27:30|13108.4|13106.4|13109.6|13107.6|13111.7|13109.7|13108.4|13106.4|77
1645705660000|2022-02-24 12:27:40|13109.7|13107.7|13105.7|13103.7|13109.7|13107.7|13105.2|13103.2|55
1645705670000|2022-02-24 12:27:50|13105.9|13103.9|13108.4|13106.4|13111.4|13109.4|13105.9|13103.9|89
1645705680000|2022-02-24 12:28:00|13107.9|13105.9|13106.9|13104.9|13108.9|13106.9|13106.5|13104.5|135
1645705690000|2022-02-24 12:28:10|13107|13105|13102.2|13100.2|13107.1|13105.1|13102.2|13100.2|39
1645705700000|2022-02-24 12:28:20|13102.4|13100.4|13102.5|13100.5|13104.4|13102.4|13102.1|13100.1|32
1645705710000|2022-02-24 12:28:30|13102.1|13100.1|13100.9|13098.9|13103.4|13101.4|13098.9|13096.9|39
1645705720000|2022-02-24 12:28:40|13100.7|13098.7|13100.6|13098.6|13103.5|13101.5|13100.2|13098.2|32
1645705730000|2022-02-24 12:28:50|13100.7|13098.7|13102|13100|13102.9|13100.9|13100|13098|38
1645705740000|2022-02-24 12:29:00|13102.1|13100.1|13105.6|13103.6|13106.7|13104.7|13102|13100|36
1645705750000|2022-02-24 12:29:10|13105.7|13103.7|13110.5|13108.5|13110.7|13108.7|13105.7|13103.7|65
1645705760000|2022-02-24 12:29:20|13109.9|13107.9|13108.4|13106.4|13112.1|13110.1|13106.7|13104.7|50
1645705770000|2022-02-24 12:29:30|13109|13107|13110.4|13108.4|13111.6|13109.6|13108|13106|45
1645705780000|2022-02-24 12:29:40|13110.5|13108.5|13107|13105|13111.5|13109.5|13104.4|13102.4|45
1645705790000|2022-02-24 12:29:50|13106.9|13104.9|13102.4|13100.4|13106.9|13104.9|13099.6|13097.6|40
1645705800000|2022-02-24 12:30:00|13102.2|13100.2|13099.5|13097.5|13104.2|13102.2|13098.9|13096.9|47
1645705810000|2022-02-24 12:30:10|13099.4|13097.4|13100.5|13098.5|13101.2|13099.2|13098.4|13096.4|46
1645705820000|2022-02-24 12:30:20|13100.6|13098.6|13095.4|13093.4|13101.2|13099.2|13095.2|13093.2|78
1645705830000|2022-02-24 12:30:30|13095.2|13093.2|13093.7|13091.7|13097.1|13095.1|13093.7|13091.7|74
1645705840000|2022-02-24 12:30:40|13094|13092|13091.5|13089.5|13095.7|13093.7|13091.4|13089.4|112
1645705850000|2022-02-24 12:30:50|13091.7|13089.7|13090.9|13088.9|13092.2|13090.2|13089.2|13087.2|83
1645705860000|2022-02-24 12:31:00|13090.7|13088.7|13093.4|13091.4|13094.1|13092.1|13089.2|13087.2|93
1645705870000|2022-02-24 12:31:10|13093.6|13091.6|13089.6|13087.6|13093.6|13091.6|13089.6|13087.6|83
1645705880000|2022-02-24 12:31:20|13089.5|13087.5|13086.6|13084.6|13089.5|13087.5|13085.5|13083.5|122
1645705890000|2022-02-24 12:31:30|13086.1|13084.1|13088.2|13086.2|13088.2|13086.2|13085.4|13083.4|65
1645705900000|2022-02-24 12:31:40|13088.4|13086.4|13088.4|13086.4|13090.9|13088.9|13088.2|13086.2|37
1645705910000|2022-02-24 12:31:50|13088.2|13086.2|13087.5|13085.5|13088.5|13086.5|13086.2|13084.2|25
1645705920000|2022-02-24 12:32:00|13087.6|13085.6|13087.4|13085.4|13089|13087|13085.4|13083.4|50
1645705930000|2022-02-24 12:32:10|13087.5|13085.5|13084.5|13082.5|13088.1|13086.1|13083.9|13081.9|71
1645705940000|2022-02-24 12:32:20|13084.2|13082.2|13083|13081|13086.7|13084.7|13081|13079|130
1645705950000|2022-02-24 12:32:30|13083.1|13081.1|13080.2|13078.2|13083.2|13081.2|13080|13078|79
1645705960000|2022-02-24 12:32:40|13080.1|13078.1|13082.1|13080.1|13082.4|13080.4|13079.9|13077.9|78
1645705970000|2022-02-24 12:32:50|13082.2|13080.2|13081.4|13079.4|13083.5|13081.5|13080.6|13078.6|52
1645705980000|2022-02-24 12:33:00|13081.5|13079.5|13081|13079|13081.5|13079.5|13079.5|13077.5|33
1645705990000|2022-02-24 12:33:10|13080.9|13078.9|13075.5|13073.5|13082.9|13080.9|13075.1|13073.1|221
1645706000000|2022-02-24 12:33:20|13075.1|13073.1|13076|13074|13077.9|13075.9|13075|13073|57
1645706010000|2022-02-24 12:33:30|13075.9|13073.9|13077.5|13075.5|13078.1|13076.1|13075.9|13073.9|52
1645706020000|2022-02-24 12:33:40|13076|13074|13076.9|13074.9|13078.7|13076.7|13074|13072|130
1645706030000|2022-02-24 12:33:50|13076.6|13074.6|13080.9|13078.9|13082.2|13080.2|13076.1|13074.1|73
1645706040000|2022-02-24 12:34:00|13081|13079|13083.4|13081.4|13084.6|13082.6|13080.5|13078.5|82
1645706050000|2022-02-24 12:34:10|13083.7|13081.7|13084.5|13082.5|13089|13087|13083.4|13081.4|143
1645706060000|2022-02-24 12:34:20|13084.6|13082.6|13086.5|13084.5|13088.4|13086.4|13083.5|13081.5|76
1645706070000|2022-02-24 12:34:30|13086.7|13084.7|13085|13083|13086.7|13084.7|13083.7|13081.7|85
1645706080000|2022-02-24 12:34:40|13084.5|13082.5|13081.9|13079.9|13084.9|13082.9|13078.9|13076.9|134
1645706090000|2022-02-24 12:34:50|13081.7|13079.7|13081|13079|13082.6|13080.6|13078.7|13076.7|50
1645706100000|2022-02-24 12:35:00|13081.1|13079.1|13080.1|13078.1|13081.9|13079.9|13078|13076|48
1645706110000|2022-02-24 12:35:10|13080.2|13078.2|13079.4|13077.4|13083|13081|13077.7|13075.7|44
1645706120000|2022-02-24 12:35:20|13079.2|13077.2|13072|13070|13079.2|13077.2|13071.4|13069.4|203
1645706130000|2022-02-24 12:35:30|13071.9|13069.9|13073.2|13071.2|13074.9|13072.9|13071.7|13069.7|74
1645706140000|2022-02-24 12:35:40|13073.1|13071.1|13074.9|13072.9|13076.7|13074.7|13072.6|13070.6|79
1645706150000|2022-02-24 12:35:50|13074.6|13072.6|13071|13069|13074.9|13072.9|13070.7|13068.7|86
1645706160000|2022-02-24 12:36:00|13071.6|13069.6|13072.5|13070.5|13073.7|13071.7|13069.5|13067.5|100
1645706170000|2022-02-24 12:36:10|13072.4|13070.4|13076.5|13074.5|13076.7|13074.7|13071.6|13069.6|53
1645706180000|2022-02-24 12:36:20|13076.4|13074.4|13072.5|13070.5|13076.7|13074.7|13072.2|13070.2|43
1645706190000|2022-02-24 12:36:30|13072.4|13070.4|13076.2|13074.2|13077.6|13075.6|13072.1|13070.1|70
1645706200000|2022-02-24 12:36:40|13076.1|13074.1|13075.9|13073.9|13077.4|13075.4|13074.1|13072.1|33
1645706210000|2022-02-24 12:36:50|13076|13074|13077.6|13075.6|13078.1|13076.1|13075.4|13073.4|34
1645706220000|2022-02-24 12:37:00|13078.1|13076.1|13077.9|13075.9|13081.7|13079.7|13077.2|13075.2|68
1645706230000|2022-02-24 12:37:10|13077.7|13075.7|13078.2|13076.2|13080|13078|13077.1|13075.1|40
1645706240000|2022-02-24 12:37:20|13078.4|13076.4|13079|13077|13079.2|13077.2|13076.7|13074.7|66
1645706250000|2022-02-24 12:37:30|13079.1|13077.1|13077|13075|13079.1|13077.1|13076.2|13074.2|23
1645706260000|2022-02-24 12:37:40|13076.5|13074.5|13077.9|13075.9|13078.6|13076.6|13076|13074|25
1645706270000|2022-02-24 12:37:50|13077.4|13075.4|13076.2|13074.2|13077.5|13075.5|13076.1|13074.1|37
1645706280000|2022-02-24 12:38:00|13076.4|13074.4|13074.6|13072.6|13077.2|13075.2|13074.6|13072.6|32
1645706290000|2022-02-24 12:38:10|13074.7|13072.7|13075|13073|13076|13074|13074.5|13072.5|34
1645706300000|2022-02-24 12:38:20|13075.1|13073.1|13073.2|13071.2|13075.1|13073.1|13072.9|13070.9|42
1645706310000|2022-02-24 12:38:30|13073.1|13071.1|13068.5|13066.5|13073.9|13071.9|13067.9|13065.9|119
1645706320000|2022-02-24 12:38:40|13068.4|13066.4|13071.7|13069.7|13072|13070|13068.2|13066.2|36
1645706330000|2022-02-24 12:38:50|13071.5|13069.5|13075.7|13073.7|13076.6|13074.6|13071.4|13069.4|85
1645706340000|2022-02-24 12:39:00|13075.9|13073.9|13080.2|13078.2|13080.2|13078.2|13075.1|13073.1|94
1645706350000|2022-02-24 12:39:10|13080.4|13078.4|13077.2|13075.2|13080.6|13078.6|13076.4|13074.4|34
1645706360000|2022-02-24 12:39:20|13077.4|13075.4|13077.2|13075.2|13077.6|13075.6|13076.4|13074.4|21
1645706370000|2022-02-24 12:39:30|13077.1|13075.1|13075.4|13073.4|13077.7|13075.7|13075|13073|26
1645706380000|2022-02-24 12:39:40|13075.2|13073.2|13081.9|13079.9|13084.2|13082.2|13075.1|13073.1|113
1645706390000|2022-02-24 12:39:50|13082|13080|13082.7|13080.7|13083.7|13081.7|13080.5|13078.5|51
1645706400000|2022-02-24 12:40:00|13082.9|13080.9|13077.7|13075.7|13083.9|13081.9|13077.7|13075.7|56
1645706410000|2022-02-24 12:40:10|13077.5|13075.5|13079.7|13077.7|13080|13078|13076.1|13074.1|67
1645706420000|2022-02-24 12:40:20|13079.9|13077.9|13076.6|13074.6|13079.9|13077.9|13075.5|13073.5|46
1645706430000|2022-02-24 12:40:30|13075.9|13073.9|13078.5|13076.5|13078.7|13076.7|13075.9|13073.9|42
1645706440000|2022-02-24 12:40:40|13078.6|13076.6|13074.7|13072.7|13079.7|13077.7|13074.2|13072.2|59
1645706450000|2022-02-24 12:40:50|13074.6|13072.6|13072.5|13070.5|13074.6|13072.6|13070.7|13068.7|57
1645706460000|2022-02-24 12:41:00|13072.4|13070.4|13073.7|13071.7|13074.5|13072.5|13070|13068|43
1645706470000|2022-02-24 12:41:10|13073.6|13071.6|13069.7|13067.7|13074|13072|13069.4|13067.4|59
1645706480000|2022-02-24 12:41:20|13069.6|13067.6|13076.2|13074.2|13076.9|13074.9|13069.2|13067.2|52
1645706490000|2022-02-24 12:41:30|13076.1|13074.1|13069.4|13067.4|13076.4|13074.4|13069.4|13067.4|47
1645706500000|2022-02-24 12:41:40|13069.5|13067.5|13069.7|13067.7|13070|13068|13068|13066|61
1645706510000|2022-02-24 12:41:50|13069.6|13067.6|13069.5|13067.5|13071.6|13069.6|13069.2|13067.2|45
1645706520000|2022-02-24 12:42:00|13069.2|13067.2|13070.7|13068.7|13071.6|13069.6|13068.9|13066.9|54
1645706530000|2022-02-24 12:42:10|13070.6|13068.6|13069.2|13067.2|13071.6|13069.6|13068.7|13066.7|52
1645706540000|2022-02-24 12:42:20|13069|13067|13068.6|13066.6|13069.7|13067.7|13068.2|13066.2|29
1645706550000|2022-02-24 12:42:30|13068.4|13066.4|13064.2|13062.2|13068.5|13066.5|13063|13061|147
1645706560000|2022-02-24 12:42:40|13064.5|13062.5|13066.4|13064.4|13066.4|13064.4|13062.4|13060.4|102
1645706570000|2022-02-24 12:42:50|13066.2|13064.2|13066.7|13064.7|13068.5|13066.5|13064|13062|55
1645706580000|2022-02-24 12:43:00|13066.2|13064.2|13065.5|13063.5|13067.9|13065.9|13064.7|13062.7|45
1645706590000|2022-02-24 12:43:10|13065.6|13063.6|13065.1|13063.1|13068|13066|13065|13063|43
1645706600000|2022-02-24 12:43:20|13065|13063|13066.4|13064.4|13066.6|13064.6|13064.6|13062.6|47
1645706610000|2022-02-24 12:43:30|13066.2|13064.2|13066.6|13064.6|13067.1|13065.1|13065.6|13063.6|15
1645706620000|2022-02-24 12:43:40|13066.7|13064.7|13065.6|13063.6|13068|13066|13063.5|13061.5|38
1645706630000|2022-02-24 12:43:50|13065.2|13063.2|13063|13061|13065.6|13063.6|13062.7|13060.7|69
1645706640000|2022-02-24 12:44:00|13062.7|13060.7|13068|13066|13069|13067|13061.9|13059.9|75
1645706650000|2022-02-24 12:44:10|13068.1|13066.1|13071.9|13069.9|13072.1|13070.1|13066.7|13064.7|125
1645706660000|2022-02-24 12:44:20|13072.1|13070.1|13069.9|13067.9|13072.4|13070.4|13069.4|13067.4|49
1645706670000|2022-02-24 12:44:30|13069.7|13067.7|13074|13072|13074|13072|13069.6|13067.6|97
1645706680000|2022-02-24 12:44:40|13073.5|13071.5|13073.7|13071.7|13075.7|13073.7|13073|13071|54
1645706690000|2022-02-24 12:44:50|13073.9|13071.9|13076|13074|13076.6|13074.6|13073|13071|80
1645706700000|2022-02-24 12:45:00|13076.1|13074.1|13075.5|13073.5|13076.4|13074.4|13074.4|13072.4|65
1645706710000|2022-02-24 12:45:10|13075.6|13073.6|13073.9|13071.9|13075.6|13073.6|13073.2|13071.2|31
1645706720000|2022-02-24 12:45:20|13071.2|13069.2|13070.9|13068.9|13072.6|13070.6|13070.1|13068.1|68
1645706730000|2022-02-24 12:45:30|13070.7|13068.7|13070.4|13068.4|13073.1|13071.1|13069.6|13067.6|24
1645706740000|2022-02-24 12:45:40|13070.2|13068.2|13071.9|13069.9|13073.2|13071.2|13068.6|13066.6|109
1645706750000|2022-02-24 12:45:50|13071.7|13069.7|13068.1|13066.1|13071.7|13069.7|13067.1|13065.1|67
1645706760000|2022-02-24 12:46:00|13068.2|13066.2|13069.1|13067.1|13069.4|13067.4|13066.5|13064.5|29
1645706770000|2022-02-24 12:46:10|13069.2|13067.2|13068.6|13066.6|13070|13068|13066.2|13064.2|47
1645706780000|2022-02-24 12:46:20|13068.7|13066.7|13068.7|13066.7|13069.2|13067.2|13066.2|13064.2|42
1645706790000|2022-02-24 12:46:30|13069.1|13067.1|13070.9|13068.9|13071.2|13069.2|13067.6|13065.6|57
1645706800000|2022-02-24 12:46:40|13070.7|13068.7|13072.4|13070.4|13073|13071|13068.9|13066.9|27
1645706810000|2022-02-24 12:46:50|13072.9|13070.9|13073.6|13071.6|13073.6|13071.6|13070.9|13068.9|39
1645706820000|2022-02-24 12:47:00|13073.4|13071.4|13075.9|13073.9|13076.5|13074.5|13073.4|13071.4|60
1645706830000|2022-02-24 12:47:10|13076|13074|13077.2|13075.2|13077.9|13075.9|13076|13074|54
1645706840000|2022-02-24 12:47:20|13077.4|13075.4|13079|13077|13079.2|13077.2|13076.9|13074.9|66
1645706850000|2022-02-24 12:47:30|13078.6|13076.6|13079.7|13077.7|13081.1|13079.1|13078.6|13076.6|59
1645706860000|2022-02-24 12:47:40|13079.9|13077.9|13073.9|13071.9|13080.1|13078.1|13073.9|13071.9|58
1645706870000|2022-02-24 12:47:50|13074|13072|13071.5|13069.5|13075.6|13073.6|13071.4|13069.4|30
1645706880000|2022-02-24 12:48:00|13071.4|13069.4|13072.1|13070.1|13074.7|13072.7|13071.4|13069.4|62
1645706890000|2022-02-24 12:48:10|13072.2|13070.2|13073.7|13071.7|13074.4|13072.4|13071.4|13069.4|43
1645706900000|2022-02-24 12:48:20|13073.6|13071.6|13074.2|13072.2|13074.6|13072.6|13072.2|13070.2|29
1645706910000|2022-02-24 12:48:30|13074.4|13072.4|13071.5|13069.5|13077|13075|13070.9|13068.9|85
1645706920000|2022-02-24 12:48:40|13071.2|13069.2|13070.6|13068.6|13071.2|13069.2|13066.6|13064.6|97
1645706930000|2022-02-24 12:48:50|13070.4|13068.4|13074|13072|13074.5|13072.5|13069.9|13067.9|51
1645706940000|2022-02-24 12:49:00|13073.9|13071.9|13072.1|13070.1|13075.7|13073.7|13071.4|13069.4|51
1645706950000|2022-02-24 12:49:10|13072|13070|13082|13080|13082.5|13080.5|13072|13070|190
1645706960000|2022-02-24 12:49:20|13081.9|13079.9|13084.2|13082.2|13084.6|13082.6|13081.6|13079.6|76
1645706970000|2022-02-24 12:49:30|13085.5|13083.5|13089.1|13087.1|13089.2|13087.2|13083.9|13081.9|171
1645706980000|2022-02-24 12:49:40|13089.2|13087.2|13088.7|13086.7|13089.6|13087.6|13087.1|13085.1|88
1645706990000|2022-02-24 12:49:50|13088.9|13086.9|13088.1|13086.1|13091.9|13089.9|13088.1|13086.1|125
1645707000000|2022-02-24 12:50:00|13088|13086|13088.5|13086.5|13092.5|13090.5|13086.2|13084.2|164
1645707010000|2022-02-24 12:50:10|13088.6|13086.6|13095.4|13093.4|13095.4|13093.4|13088.6|13086.6|132
1645707020000|2022-02-24 12:50:20|13095.2|13093.2|13098|13096|13098.5|13096.5|13094|13092|98
1645707030000|2022-02-24 12:50:30|13097.9|13095.9|13098.5|13096.5|13098.5|13096.5|13095.1|13093.1|70
1645707040000|2022-02-24 12:50:40|13098|13096|13097.9|13095.9|13098.6|13096.6|13095.7|13093.7|51
1645707050000|2022-02-24 12:50:50|13096.1|13094.1|13100.2|13098.2|13101.4|13099.4|13095.4|13093.4|149
1645707060000|2022-02-24 12:51:00|13099.9|13097.9|13094.7|13092.7|13099.9|13097.9|13094.2|13092.2|35
1645707070000|2022-02-24 12:51:10|13095|13093|13098.6|13096.6|13099.2|13097.2|13094.5|13092.5|42
1645707080000|2022-02-24 12:51:20|13098.5|13096.5|13100.7|13098.7|13101|13099|13098.4|13096.4|54
1645707090000|2022-02-24 12:51:30|13100.9|13098.9|13099.1|13097.1|13101.1|13099.1|13097.9|13095.9|38
1645707100000|2022-02-24 12:51:40|13099|13097|13101.5|13099.5|13102.5|13100.5|13099|13097|61
1645707110000|2022-02-24 12:51:50|13101.6|13099.6|13097.7|13095.7|13101.7|13099.7|13097.5|13095.5|73
1645707120000|2022-02-24 12:52:00|13097.6|13095.6|13099.1|13097.1|13101.7|13099.7|13097.1|13095.1|88
1645707130000|2022-02-24 12:52:10|13099.2|13097.2|13094.9|13092.9|13099.4|13097.4|13094.9|13092.9|70
1645707140000|2022-02-24 12:52:20|13095|13093|13091.5|13089.5|13095.4|13093.4|13089.4|13087.4|84
1645707150000|2022-02-24 12:52:30|13091.2|13089.2|13089.7|13087.7|13091.4|13089.4|13088.4|13086.4|66
1645707160000|2022-02-24 12:52:40|13089.9|13087.9|13092.6|13090.6|13093.2|13091.2|13088.5|13086.5|44
1645707170000|2022-02-24 12:52:50|13092.7|13090.7|13094.2|13092.2|13096|13094|13092.6|13090.6|52
1645707180000|2022-02-24 12:53:00|13094.4|13092.4|13093.6|13091.6|13095.5|13093.5|13092.4|13090.4|52
1645707190000|2022-02-24 12:53:10|13093.5|13091.5|13092|13090|13094.1|13092.1|13091|13089|46
1645707200000|2022-02-24 12:53:20|13091.9|13089.9|13094.2|13092.2|13095|13093|13091.5|13089.5|17
1645707210000|2022-02-24 12:53:30|13094.5|13092.5|13096.9|13094.9|13097.2|13095.2|13091.7|13089.7|74
1645707220000|2022-02-24 12:53:40|13097.1|13095.1|13097.2|13095.2|13098.2|13096.2|13096.4|13094.4|29
1645707230000|2022-02-24 12:53:50|13097.4|13095.4|13091.7|13089.7|13097.6|13095.6|13091|13089|61
1645707240000|2022-02-24 12:54:00|13091.1|13089.1|13092|13090|13093|13091|13090.1|13088.1|51
1645707250000|2022-02-24 12:54:10|13091.9|13089.9|13083.6|13081.6|13091.9|13089.9|13083.5|13081.5|102
1645707260000|2022-02-24 12:54:20|13083.5|13081.5|13083.4|13081.4|13084.9|13082.9|13080.4|13078.4|69
1645707270000|2022-02-24 12:54:30|13083.5|13081.5|13083.4|13081.4|13085.9|13083.9|13082.1|13080.1|74
1645707280000|2022-02-24 12:54:40|13083.2|13081.2|13082.7|13080.7|13085.1|13083.1|13082.5|13080.5|95
1645707290000|2022-02-24 12:54:50|13082.9|13080.9|13088.7|13086.7|13089.9|13087.9|13082.6|13080.6|42
1645707300000|2022-02-24 12:55:00|13088.5|13086.5|13083.1|13081.1|13089.4|13087.4|13083|13081|59
1645707310000|2022-02-24 12:55:10|13083|13081|13087.2|13085.2|13089.4|13087.4|13082.7|13080.7|73
1645707320000|2022-02-24 12:55:20|13087.1|13085.1|13087.2|13085.2|13087.4|13085.4|13085.2|13083.2|41
1645707330000|2022-02-24 12:55:30|13087.1|13085.1|13083.4|13081.4|13087.5|13085.5|13083|13081|41
1645707340000|2022-02-24 12:55:40|13083.2|13081.2|13079.7|13077.7|13085|13083|13079.6|13077.6|123
1645707350000|2022-02-24 12:55:50|13079.6|13077.6|13080.1|13078.1|13081.1|13079.1|13078.2|13076.2|72
1645707360000|2022-02-24 12:56:00|13080.7|13078.7|13085.7|13083.7|13086.4|13084.4|13079.6|13077.6|89
1645707370000|2022-02-24 12:56:10|13085.9|13083.9|13082.1|13080.1|13086.4|13084.4|13079.6|13077.6|62
1645707380000|2022-02-24 12:56:20|13082.2|13080.2|13080.7|13078.7|13082.2|13080.2|13079.1|13077.1|26
1645707390000|2022-02-24 12:56:30|13080.9|13078.9|13080.4|13078.4|13084.5|13082.5|13080.1|13078.1|78
1645707400000|2022-02-24 12:56:40|13080.2|13078.2|13082.2|13080.2|13082.5|13080.5|13079.2|13077.2|35
1645707410000|2022-02-24 12:56:50|13082.1|13080.1|13082|13080|13082.9|13080.9|13080.2|13078.2|31
1645707420000|2022-02-24 12:57:00|13081.9|13079.9|13079.5|13077.5|13082.5|13080.5|13079|13077|35
1645707430000|2022-02-24 12:57:10|13079.4|13077.4|13070.6|13068.6|13080.4|13078.4|13069.4|13067.4|252
1645707440000|2022-02-24 12:57:20|13071.1|13069.1|13070.6|13068.6|13072.2|13070.2|13066.9|13064.9|111
1645707450000|2022-02-24 12:57:30|13070.5|13068.5|13068.7|13066.7|13070.5|13068.5|13067.9|13065.9|46
1645707460000|2022-02-24 12:57:40|13068.6|13066.6|13069|13067|13069.4|13067.4|13067.6|13065.6|31
1645707470000|2022-02-24 12:57:50|13068.9|13066.9|13068|13066|13070.2|13068.2|13067.2|13065.2|50
1645707480000|2022-02-24 12:58:00|13068.1|13066.1|13072.5|13070.5|13073.7|13071.7|13067.2|13065.2|113
1645707490000|2022-02-24 12:58:10|13072.6|13070.6|13075.9|13073.9|13076.1|13074.1|13071.9|13069.9|52
1645707500000|2022-02-24 12:58:20|13075.2|13073.2|13076.6|13074.6|13077.1|13075.1|13073.4|13071.4|30
1645707510000|2022-02-24 12:58:30|13076.5|13074.5|13077.2|13075.2|13079.9|13077.9|13076.4|13074.4|41
1645707520000|2022-02-24 12:58:40|13077.5|13075.5|13083.5|13081.5|13084|13082|13077|13075|107
1645707530000|2022-02-24 12:58:50|13083.4|13081.4|13080.1|13078.1|13087|13085|13080|13078|100
1645707540000|2022-02-24 12:59:00|13080.4|13078.4|13088.7|13086.7|13089.7|13087.7|13080.4|13078.4|70
1645707550000|2022-02-24 12:59:10|13088.9|13086.9|13085|13083|13089.7|13087.7|13083.6|13081.6|70
1645707560000|2022-02-24 12:59:20|13085.1|13083.1|13086.5|13084.5|13091|13089|13085|13083|59
1645707570000|2022-02-24 12:59:30|13086.4|13084.4|13091|13089|13091.5|13089.5|13086.1|13084.1|30
1645707580000|2022-02-24 12:59:40|13090.6|13088.6|13088.1|13086.1|13091.4|13089.4|13087.6|13085.6|64
1645707590000|2022-02-24 12:59:50|13087.5|13085.5|13090.4|13088.4|13090.4|13088.4|13085.6|13083.6|116
1645707600000|2022-02-24 13:00:00|13090|13088|13088.5|13086.5|13091.1|13089.1|13085.6|13083.6|205
1645707610000|2022-02-24 13:00:10|13089.4|13087.4|13097.5|13095.5|13099.1|13097.1|13089.2|13087.2|248
1645707620000|2022-02-24 13:00:20|13097.1|13095.1|13092.4|13090.4|13098.2|13096.2|13092.1|13090.1|159
1645707630000|2022-02-24 13:00:30|13092.5|13090.5|13091.6|13089.6|13093.1|13091.1|13089.4|13087.4|93
1645707640000|2022-02-24 13:00:40|13092.9|13090.9|13087.9|13085.9|13095.4|13093.4|13087.4|13085.4|132
1645707650000|2022-02-24 13:00:50|13087.5|13085.5|13082.1|13080.1|13087.9|13085.9|13079.5|13077.5|173
1645707660000|2022-02-24 13:01:00|13082|13080|13086.5|13084.5|13086.9|13084.9|13078.5|13076.5|125
1645707670000|2022-02-24 13:01:10|13086.2|13084.2|13087.1|13085.1|13090.7|13088.7|13086.2|13084.2|74
1645707680000|2022-02-24 13:01:20|13087|13085|13084.7|13082.7|13087|13085|13083.9|13081.9|56
1645707690000|2022-02-24 13:01:30|13084.6|13082.6|13079.9|13077.9|13085.1|13083.1|13079.2|13077.2|69
1645707700000|2022-02-24 13:01:40|13080|13078|13082.1|13080.1|13083.9|13081.9|13078.5|13076.5|82
1645707710000|2022-02-24 13:01:50|13082.2|13080.2|13078.9|13076.9|13082.9|13080.9|13078|13076|89
1645707720000|2022-02-24 13:02:00|13079|13077|13082.4|13080.4|13082.4|13080.4|13074.7|13072.7|140
1645707730000|2022-02-24 13:02:10|13082.5|13080.5|13081|13079|13085.5|13083.5|13080|13078|81
1645707740000|2022-02-24 13:02:20|13081.7|13079.7|13081.7|13079.7|13081.7|13079.7|13078|13076|52
1645707750000|2022-02-24 13:02:30|13082.5|13080.5|13085.6|13083.6|13085.6|13083.6|13082|13080|74
1645707760000|2022-02-24 13:02:40|13085.4|13083.4|13083.2|13081.2|13087.1|13085.1|13083.2|13081.2|50
1645707770000|2022-02-24 13:02:50|13082.5|13080.5|13084.2|13082.2|13086|13084|13080.2|13078.2|66
1645707780000|2022-02-24 13:03:00|13084.4|13082.4|13087.4|13085.4|13088.1|13086.1|13083.5|13081.5|116
1645707790000|2022-02-24 13:03:10|13087.5|13085.5|13084.7|13082.7|13090|13088|13084.2|13082.2|29
1645707800000|2022-02-24 13:03:20|13084.6|13082.6|13085|13083|13087.1|13085.1|13084.1|13082.1|54
1645707810000|2022-02-24 13:03:30|13084.9|13082.9|13085.6|13083.6|13088.1|13086.1|13084.7|13082.7|61
1645707820000|2022-02-24 13:03:40|13085.1|13083.1|13087.6|13085.6|13088.4|13086.4|13083.6|13081.6|28
1645707830000|2022-02-24 13:03:50|13088.5|13086.5|13087.4|13085.4|13091.2|13089.2|13086.5|13084.5|87
1645707840000|2022-02-24 13:04:00|13087.2|13085.2|13086.6|13084.6|13089.1|13087.1|13085|13083|63
1645707850000|2022-02-24 13:04:10|13086.7|13084.7|13086.2|13084.2|13091.1|13089.1|13085.5|13083.5|84
1645707860000|2022-02-24 13:04:20|13086.4|13084.4|13085.7|13083.7|13086.5|13084.5|13081.5|13079.5|100
1645707870000|2022-02-24 13:04:30|13085.6|13083.6|13085.1|13083.1|13085.6|13083.6|13083|13081|48
1645707880000|2022-02-24 13:04:40|13084.6|13082.6|13084.4|13082.4|13085.1|13083.1|13082.4|13080.4|35
1645707890000|2022-02-24 13:04:50|13084.2|13082.2|13089.2|13087.2|13091.1|13089.1|13083.9|13081.9|85
1645707900000|2022-02-24 13:05:00|13089.1|13087.1|13092.5|13090.5|13096.6|13094.6|13089.1|13087.1|104
1645707910000|2022-02-24 13:05:10|13092.7|13090.7|13090.2|13088.2|13092.7|13090.7|13089.9|13087.9|31
1645707920000|2022-02-24 13:05:20|13090|13088|13091.5|13089.5|13091.5|13089.5|13086.7|13084.7|60
1645707930000|2022-02-24 13:05:30|13091.4|13089.4|13084.2|13082.2|13091.7|13089.7|13084.1|13082.1|54
1645707940000|2022-02-24 13:05:40|13084.1|13082.1|13083.2|13081.2|13085|13083|13082.4|13080.4|56
1645707950000|2022-02-24 13:05:50|13083.4|13081.4|13087.4|13085.4|13088.6|13086.6|13082|13080|63
1645707960000|2022-02-24 13:06:00|13087.2|13085.2|13081.5|13079.5|13087.2|13085.2|13081.2|13079.2|58
1645707970000|2022-02-24 13:06:10|13081.4|13079.4|13084.7|13082.7|13085|13083|13080.7|13078.7|47
1645707980000|2022-02-24 13:06:20|13084.5|13082.5|13079.9|13077.9|13084.9|13082.9|13079.9|13077.9|75
1645707990000|2022-02-24 13:06:30|13080|13078|13081.4|13079.4|13081.9|13079.9|13079.6|13077.6|25
1645708000000|2022-02-24 13:06:40|13081.5|13079.5|13083.2|13081.2|13083.9|13081.9|13081|13079|31
1645708010000|2022-02-24 13:06:50|13083.1|13081.1|13085.5|13083.5|13085.5|13083.5|13081.4|13079.4|37
1645708020000|2022-02-24 13:07:00|13085.9|13083.9|13081.7|13079.7|13085.9|13083.9|13081.4|13079.4|52
1645708030000|2022-02-24 13:07:10|13081.6|13079.6|13087.2|13085.2|13087.5|13085.5|13081.5|13079.5|51
1645708040000|2022-02-24 13:07:20|13087.7|13085.7|13085.6|13083.6|13088.2|13086.2|13085.1|13083.1|61
1645708050000|2022-02-24 13:07:30|13085.5|13083.5|13077.2|13075.2|13086.1|13084.1|13076.7|13074.7|179
1645708060000|2022-02-24 13:07:40|13076.5|13074.5|13075.6|13073.6|13078|13076|13074.6|13072.6|72
1645708070000|2022-02-24 13:07:50|13075.5|13073.5|13075|13073|13076.7|13074.7|13073.5|13071.5|62
1645708080000|2022-02-24 13:08:00|13074.7|13072.7|13067.6|13065.6|13074.7|13072.7|13067.6|13065.6|215
1645708090000|2022-02-24 13:08:10|13065.9|13063.9|13063.9|13061.9|13066.7|13064.7|13060.7|13058.7|230
1645708100000|2022-02-24 13:08:20|13064.1|13062.1|13064.2|13062.2|13065.5|13063.5|13062.9|13060.9|61
1645708110000|2022-02-24 13:08:30|13064.1|13062.1|13059.7|13057.7|13064.2|13062.2|13059.6|13057.6|101
1645708120000|2022-02-24 13:08:40|13059.9|13057.9|13061.7|13059.7|13063|13061|13059.9|13057.9|58
1645708130000|2022-02-24 13:08:50|13061.6|13059.6|13061|13059|13061.6|13059.6|13059|13057|69
1645708140000|2022-02-24 13:09:00|13060.9|13058.9|13062.4|13060.4|13063.7|13061.7|13060.4|13058.4|91
1645708150000|2022-02-24 13:09:10|13062.5|13060.5|13063|13061|13063.5|13061.5|13062|13060|54
1645708160000|2022-02-24 13:09:20|13062.9|13060.9|13067.2|13065.2|13067.5|13065.5|13061.9|13059.9|55
1645708170000|2022-02-24 13:09:30|13066.7|13064.7|13064.2|13062.2|13067.2|13065.2|13063.1|13061.1|35
1645708180000|2022-02-24 13:09:40|13064.1|13062.1|13061.1|13059.1|13064.7|13062.7|13061.1|13059.1|64
1645708190000|2022-02-24 13:09:50|13061.2|13059.2|13063.9|13061.9|13064.1|13062.1|13060.9|13058.9|84
1645708200000|2022-02-24 13:10:00|13064|13062|13063.2|13061.2|13065.7|13063.7|13061|13059|86
1645708210000|2022-02-24 13:10:10|13063.1|13061.1|13065.5|13063.5|13065.5|13063.5|13062.5|13060.5|45
1645708220000|2022-02-24 13:10:20|13065.2|13063.2|13066.1|13064.1|13069.4|13067.4|13064.7|13062.7|119
1645708230000|2022-02-24 13:10:30|13066|13064|13064.1|13062.1|13066.6|13064.6|13061.7|13059.7|90
1645708240000|2022-02-24 13:10:40|13064.2|13062.2|13063.5|13061.5|13065.1|13063.1|13062.9|13060.9|23
1645708250000|2022-02-24 13:10:50|13063.7|13061.7|13063.2|13061.2|13064.4|13062.4|13061|13059|77
1645708260000|2022-02-24 13:11:00|13063.1|13061.1|13061.2|13059.2|13063.6|13061.6|13061.2|13059.2|33
1645708270000|2022-02-24 13:11:10|13061.4|13059.4|13059.4|13057.4|13062.6|13060.6|13058.5|13056.5|81
1645708280000|2022-02-24 13:11:20|13059.2|13057.2|13060.9|13058.9|13061.7|13059.7|13058|13056|82
1645708290000|2022-02-24 13:11:30|13061|13059|13062|13060|13064|13062|13060.9|13058.9|38
1645708300000|2022-02-24 13:11:40|13061.9|13059.9|13061|13059|13061.9|13059.9|13059.9|13057.9|48
1645708310000|2022-02-24 13:11:50|13060.5|13058.5|13062.7|13060.7|13063|13061|13060.5|13058.5|40
1645708320000|2022-02-24 13:12:00|13063|13061|13063.7|13061.7|13065.5|13063.5|13062.5|13060.5|49
1645708330000|2022-02-24 13:12:10|13063.9|13061.9|13068.2|13066.2|13069|13067|13063.2|13061.2|47
1645708340000|2022-02-24 13:12:20|13068.1|13066.1|13064.4|13062.4|13068.1|13066.1|13062.7|13060.7|83
1645708350000|2022-02-24 13:12:30|13064.5|13062.5|13066.7|13064.7|13066.7|13064.7|13062.1|13060.1|55
1645708360000|2022-02-24 13:12:40|13067.1|13065.1|13064.1|13062.1|13068.2|13066.2|13063.7|13061.7|83
1645708370000|2022-02-24 13:12:50|13064.4|13062.4|13067.1|13065.1|13067.4|13065.4|13063.2|13061.2|45
1645708380000|2022-02-24 13:13:00|13067|13065|13072.5|13070.5|13074.1|13072.1|13066.7|13064.7|110
1645708390000|2022-02-24 13:13:10|13072.6|13070.6|13069.7|13067.7|13073|13071|13068.1|13066.1|42
1645708400000|2022-02-24 13:13:20|13070|13068|13070.9|13068.9|13072.2|13070.2|13069.7|13067.7|34
1645708410000|2022-02-24 13:13:30|13071.7|13069.7|13068.2|13066.2|13071.9|13069.9|13065.2|13063.2|45
1645708420000|2022-02-24 13:13:40|13068.1|13066.1|13067.7|13065.7|13071.5|13069.5|13067.4|13065.4|37
1645708430000|2022-02-24 13:13:50|13067|13065|13070.4|13068.4|13070.5|13068.5|13063.5|13061.5|53
1645708440000|2022-02-24 13:14:00|13071|13069|13068.5|13066.5|13072.2|13070.2|13067.9|13065.9|47
1645708450000|2022-02-24 13:14:10|13068.6|13066.6|13069.6|13067.6|13069.6|13067.6|13067.7|13065.7|26
1645708460000|2022-02-24 13:14:20|13069.7|13067.7|13068.5|13066.5|13070.4|13068.4|13066.2|13064.2|61
1645708470000|2022-02-24 13:14:30|13068.6|13066.6|13067.2|13065.2|13069.6|13067.6|13066.6|13064.6|26
1645708480000|2022-02-24 13:14:40|13067.1|13065.1|13064.4|13062.4|13068.2|13066.2|13063.7|13061.7|68
1645708490000|2022-02-24 13:14:50|13064.2|13062.2|13064.2|13062.2|13065.2|13063.2|13062.9|13060.9|63
1645708500000|2022-02-24 13:15:00|13063.9|13061.9|13062.6|13060.6|13064.7|13062.7|13061.9|13059.9|52
1645708510000|2022-02-24 13:15:10|13062.7|13060.7|13061.4|13059.4|13063.1|13061.1|13061.2|13059.2|45
1645708520000|2022-02-24 13:15:20|13061.5|13059.5|13047.2|13045.2|13062.1|13060.1|13045.2|13043.2|688
1645708530000|2022-02-24 13:15:30|13047.6|13045.6|13052|13050|13052.1|13050.1|13047|13045|133
1645708540000|2022-02-24 13:15:40|13051.9|13049.9|13052.9|13050.9|13056.4|13054.4|13048.7|13046.7|138
1645708550000|2022-02-24 13:15:50|13053|13051|13056.5|13054.5|13057.2|13055.2|13050.7|13048.7|169
1645708560000|2022-02-24 13:16:00|13056.2|13054.2|13056.6|13054.6|13057.7|13055.7|13053.5|13051.5|51
1645708570000|2022-02-24 13:16:10|13056.7|13054.7|13054.2|13052.2|13059.5|13057.5|13053.5|13051.5|96
1645708580000|2022-02-24 13:16:20|13053.9|13051.9|13053.7|13051.7|13056.1|13054.1|13053.5|13051.5|38
1645708590000|2022-02-24 13:16:30|13053.9|13051.9|13053.4|13051.4|13054.9|13052.9|13051|13049|74
1645708600000|2022-02-24 13:16:40|13053.5|13051.5|13053.7|13051.7|13054.1|13052.1|13050.7|13048.7|46
1645708610000|2022-02-24 13:16:50|13053.6|13051.6|13049.4|13047.4|13053.6|13051.6|13049.4|13047.4|102
1645708620000|2022-02-24 13:17:00|13049.5|13047.5|13050.7|13048.7|13052.4|13050.4|13049.4|13047.4|57
1645708630000|2022-02-24 13:17:10|13051|13049|13050.1|13048.1|13051.1|13049.1|13048.9|13046.9|90
1645708640000|2022-02-24 13:17:20|13050|13048|13054.4|13052.4|13055.5|13053.5|13050|13048|134
1645708650000|2022-02-24 13:17:30|13054.2|13052.2|13057|13055|13057.1|13055.1|13053.1|13051.1|89
1645708660000|2022-02-24 13:17:40|13056.6|13054.6|13054.1|13052.1|13056.7|13054.7|13051.4|13049.4|73
1645708670000|2022-02-24 13:17:50|13054|13052|13057.4|13055.4|13057.4|13055.4|13052.9|13050.9|94
1645708680000|2022-02-24 13:18:00|13057.5|13055.5|13060.9|13058.9|13061.1|13059.1|13056|13054|266
1645708690000|2022-02-24 13:18:10|13060.2|13058.2|13064.1|13062.1|13064.1|13062.1|13058.2|13056.2|157
1645708700000|2022-02-24 13:18:20|13064|13062|13071.6|13069.6|13071.6|13069.6|13063|13061|261
1645708710000|2022-02-24 13:18:30|13071.5|13069.5|13067.6|13065.6|13075.4|13073.4|13066.9|13064.9|198
1645708720000|2022-02-24 13:18:40|13067.5|13065.5|13073.1|13071.1|13074.2|13072.2|13067.5|13065.5|85
1645708730000|2022-02-24 13:18:50|13073.4|13071.4|13068.7|13066.7|13075|13073|13067.4|13065.4|96
1645708740000|2022-02-24 13:19:00|13068.6|13066.6|13066.5|13064.5|13070|13068|13065.1|13063.1|79
1645708750000|2022-02-24 13:19:10|13066.6|13064.6|13066.7|13064.7|13068.6|13066.6|13065.2|13063.2|58
1645708760000|2022-02-24 13:19:20|13066.6|13064.6|13062.5|13060.5|13067.5|13065.5|13060.4|13058.4|86
1645708770000|2022-02-24 13:19:30|13062.4|13060.4|13062|13060|13062.5|13060.5|13059.4|13057.4|89
1645708780000|2022-02-24 13:19:40|13061.9|13059.9|13062.1|13060.1|13063.2|13061.2|13060.2|13058.2|63
1645708790000|2022-02-24 13:19:50|13061.7|13059.7|13059.7|13057.7|13063|13061|13058|13056|81
1645708800000|2022-02-24 13:20:00|13059.2|13057.2|13058.7|13056.7|13061.6|13059.6|13056.4|13054.4|99
1645708810000|2022-02-24 13:20:10|13059.4|13057.4|13060.1|13058.1|13062.2|13060.2|13059.4|13057.4|37
1645708820000|2022-02-24 13:20:20|13060.2|13058.2|13064|13062|13066.5|13064.5|13060.2|13058.2|36
1645708830000|2022-02-24 13:20:30|13064.1|13062.1|13062.6|13060.6|13066.5|13064.5|13062.6|13060.6|40
1645708840000|2022-02-24 13:20:40|13062.7|13060.7|13059.7|13057.7|13064.2|13062.2|13058.7|13056.7|32
1645708850000|2022-02-24 13:20:50|13059.9|13057.9|13057.5|13055.5|13061.5|13059.5|13056|13054|78
1645708860000|2022-02-24 13:21:00|13057.6|13055.6|13049.6|13047.6|13058.1|13056.1|13049.2|13047.2|119
1645708870000|2022-02-24 13:21:10|13049.7|13047.7|13054.7|13052.7|13055.7|13053.7|13049.7|13047.7|105
1645708880000|2022-02-24 13:21:20|13055|13053|13053.5|13051.5|13055.6|13053.6|13051.7|13049.7|34
1645708890000|2022-02-24 13:21:30|13053.6|13051.6|13053|13051|13054.2|13052.2|13051.9|13049.9|36
1645708900000|2022-02-24 13:21:40|13053.1|13051.1|13054.9|13052.9|13056.5|13054.5|13052.7|13050.7|30
1645708910000|2022-02-24 13:21:50|13054.7|13052.7|13053.7|13051.7|13058|13056|13053.6|13051.6|66
1645708920000|2022-02-24 13:22:00|13054|13052|13047.7|13045.7|13054.9|13052.9|13047.4|13045.4|150
1645708930000|2022-02-24 13:22:10|13047.6|13045.6|13048.1|13046.1|13050|13048|13046.5|13044.5|60
1645708940000|2022-02-24 13:22:20|13048.5|13046.5|13051.6|13049.6|13052|13050|13048.5|13046.5|77
1645708950000|2022-02-24 13:22:30|13051|13049|13043.5|13041.5|13051|13049|13042.6|13040.6|237
1645708960000|2022-02-24 13:22:40|13043.6|13041.6|13051.5|13049.5|13051.5|13049.5|13043.4|13041.4|124
1645708970000|2022-02-24 13:22:50|13051.2|13049.2|13054.6|13052.6|13055.4|13053.4|13050|13048|166
1645708980000|2022-02-24 13:23:00|13054.5|13052.5|13049.9|13047.9|13054.9|13052.9|13049.6|13047.6|64
1645708990000|2022-02-24 13:23:10|13050|13048|13055.5|13053.5|13055.5|13053.5|13049.2|13047.2|72
1645709000000|2022-02-24 13:23:20|13055.1|13053.1|13056|13054|13058.2|13056.2|13054.6|13052.6|62
1645709010000|2022-02-24 13:23:30|13056.2|13054.2|13057.7|13055.7|13058.5|13056.5|13054.7|13052.7|100
1645709020000|2022-02-24 13:23:40|13055.4|13053.4|13050.5|13048.5|13056.2|13054.2|13049.7|13047.7|82
1645709030000|2022-02-24 13:23:50|13050|13048|13050.7|13048.7|13051.5|13049.5|13048.4|13046.4|36
1645709040000|2022-02-24 13:24:00|13050.6|13048.6|13048.7|13046.7|13051|13049|13047.7|13045.7|78
1645709050000|2022-02-24 13:24:10|13048.9|13046.9|13050.5|13048.5|13051.5|13049.5|13048.7|13046.7|20
1645709060000|2022-02-24 13:24:20|13050.7|13048.7|13049.5|13047.5|13051.5|13049.5|13048.2|13046.2|50
1645709070000|2022-02-24 13:24:30|13049.4|13047.4|13049.2|13047.2|13050.1|13048.1|13048.1|13046.1|30
1645709080000|2022-02-24 13:24:40|13049.4|13047.4|13052|13050|13052|13050|13048.5|13046.5|31
1645709090000|2022-02-24 13:24:50|13051.5|13049.5|13050.4|13048.4|13052|13050|13049.9|13047.9|42
1645709100000|2022-02-24 13:25:00|13050.2|13048.2|13049.1|13047.1|13051.2|13049.2|13046.4|13044.4|61
1645709110000|2022-02-24 13:25:10|13048.9|13046.9|13045.1|13043.1|13049.1|13047.1|13045|13043|75
1645709120000|2022-02-24 13:25:20|13045.2|13043.2|13045.4|13043.4|13046.7|13044.7|13043.1|13041.1|59
1645709130000|2022-02-24 13:25:30|13045.2|13043.2|13044.1|13042.1|13050.2|13048.2|13043|13041|165
1645709140000|2022-02-24 13:25:40|13043.6|13041.6|13045.4|13043.4|13045.4|13043.4|13043.1|13041.1|62
1645709150000|2022-02-24 13:25:50|13045.2|13043.2|13043.6|13041.6|13045.2|13043.2|13043.5|13041.5|79
1645709160000|2022-02-24 13:26:00|13043.5|13041.5|13036.6|13034.6|13043.5|13041.5|13036.4|13034.4|221
1645709170000|2022-02-24 13:26:10|13036.5|13034.5|13036.2|13034.2|13040|13038|13036.1|13034.1|128
1645709180000|2022-02-24 13:26:20|13036.7|13034.7|13037|13035|13040.5|13038.5|13036.6|13034.6|94
1645709190000|2022-02-24 13:26:30|13037.4|13035.4|13040.5|13038.5|13041.2|13039.2|13036.9|13034.9|50
1645709200000|2022-02-24 13:26:40|13040.6|13038.6|13041.5|13039.5|13042.1|13040.1|13039.9|13037.9|33
1645709210000|2022-02-24 13:26:50|13041.4|13039.4|13042.4|13040.4|13043.5|13041.5|13040.6|13038.6|71
1645709220000|2022-02-24 13:27:00|13042.2|13040.2|13042.5|13040.5|13044|13042|13041|13039|40
1645709230000|2022-02-24 13:27:10|13043.6|13041.6|13048.2|13046.2|13050.4|13048.4|13043|13041|96
1645709240000|2022-02-24 13:27:20|13048.1|13046.1|13049.1|13047.1|13051.7|13049.7|13048|13046|56
1645709250000|2022-02-24 13:27:30|13049|13047|13049.7|13047.7|13049.7|13047.7|13047.7|13045.7|48
1645709260000|2022-02-24 13:27:40|13049.6|13047.6|13053.4|13051.4|13053.6|13051.6|13049.6|13047.6|47
1645709270000|2022-02-24 13:27:50|13053.5|13051.5|13050|13048|13054|13052|13047.9|13045.9|190
1645709280000|2022-02-24 13:28:00|13049.1|13047.1|13046.2|13044.2|13049.6|13047.6|13043.9|13041.9|100
1645709290000|2022-02-24 13:28:10|13047.1|13045.1|13044.1|13042.1|13047.5|13045.5|13044.1|13042.1|67
1645709300000|2022-02-24 13:28:20|13044.4|13042.4|13044.9|13042.9|13045|13043|13042|13040|46
1645709310000|2022-02-24 13:28:30|13045|13043|13044.1|13042.1|13045|13043|13041.4|13039.4|62
1645709320000|2022-02-24 13:28:40|13045.6|13043.6|13052.4|13050.4|13054|13052|13045.6|13043.6|83
1645709330000|2022-02-24 13:28:50|13052.6|13050.6|13049.4|13047.4|13055|13053|13049.2|13047.2|95
1645709340000|2022-02-24 13:29:00|13049.5|13047.5|13047.2|13045.2|13049.7|13047.7|13047.1|13045.1|33
1645709350000|2022-02-24 13:29:10|13047.1|13045.1|13050.2|13048.2|13051.1|13049.1|13046.9|13044.9|35
1645709360000|2022-02-24 13:29:20|13050.4|13048.4|13050.9|13048.9|13051.2|13049.2|13047.9|13045.9|44
1645709370000|2022-02-24 13:29:30|13051|13049|13048.2|13046.2|13053.1|13051.1|13048.2|13046.2|28
1645709380000|2022-02-24 13:29:40|13048.4|13046.4|13045.9|13043.9|13049.2|13047.2|13045.7|13043.7|32
1645709390000|2022-02-24 13:29:50|13046|13044|13047.4|13045.4|13048.1|13046.1|13046|13044|21
1645709400000|2022-02-24 13:30:00|13044.7|13042.7|13045.6|13043.6|13047|13045|13044.7|13042.7|60
1645709410000|2022-02-24 13:30:10|13045.5|13043.5|13046.9|13044.9|13046.9|13044.9|13042.5|13040.5|53
1645709420000|2022-02-24 13:30:20|13046.6|13044.6|13046|13044|13048|13046|13042|13040|93
1645709430000|2022-02-24 13:30:30|13045.9|13043.9|13049.4|13047.4|13050.5|13048.5|13044.7|13042.7|23
1645709440000|2022-02-24 13:30:40|13049.5|13047.5|13057.4|13055.4|13059|13057|13048.2|13046.2|138
1645709450000|2022-02-24 13:30:50|13057.7|13055.7|13052.1|13050.1|13057.7|13055.7|13050.7|13048.7|72
1645709460000|2022-02-24 13:31:00|13052.7|13050.7|13047.2|13045.2|13053.6|13051.6|13046.9|13044.9|70
1645709470000|2022-02-24 13:31:10|13047|13045|13047.6|13045.6|13048.1|13046.1|13044.7|13042.7|53
1645709480000|2022-02-24 13:31:20|13047.9|13045.9|13052.5|13050.5|13052.5|13050.5|13047|13045|44
1645709490000|2022-02-24 13:31:30|13052.6|13050.6|13055.5|13053.5|13056.9|13054.9|13051.9|13049.9|95
1645709500000|2022-02-24 13:31:40|13056.2|13054.2|13053.2|13051.2|13058|13056|13053.2|13051.2|94
1645709510000|2022-02-24 13:31:50|13053.1|13051.1|13051.6|13049.6|13053.1|13051.1|13049.4|13047.4|45
1645709520000|2022-02-24 13:32:00|13050.5|13048.5|13051.6|13049.6|13052.7|13050.7|13047.4|13045.4|59
1645709530000|2022-02-24 13:32:10|13051.7|13049.7|13053.1|13051.1|13055|13053|13050.9|13048.9|39
1645709540000|2022-02-24 13:32:20|13053|13051|13053.7|13051.7|13061.1|13059.1|13051.5|13049.5|112
1645709550000|2022-02-24 13:32:30|13053.9|13051.9|13052.9|13050.9|13054.6|13052.6|13052.6|13050.6|83
1645709560000|2022-02-24 13:32:40|13052.7|13050.7|13056.9|13054.9|13060.1|13058.1|13052.2|13050.2|93
1645709570000|2022-02-24 13:32:50|13056.7|13054.7|13056.6|13054.6|13058.1|13056.1|13054.2|13052.2|59
1645709580000|2022-02-24 13:33:00|13056.5|13054.5|13057.9|13055.9|13060.7|13058.7|13056.5|13054.5|44
1645709590000|2022-02-24 13:33:10|13058|13056|13054.6|13052.6|13058.2|13056.2|13052.6|13050.6|86
1645709600000|2022-02-24 13:33:20|13054.7|13052.7|13054.2|13052.2|13057.1|13055.1|13054|13052|57
1645709610000|2022-02-24 13:33:30|13054.4|13052.4|13057.2|13055.2|13058.7|13056.7|13054.4|13052.4|63
1645709620000|2022-02-24 13:33:40|13057.9|13055.9|13060.4|13058.4|13061.2|13059.2|13057.4|13055.4|44
1645709630000|2022-02-24 13:33:50|13060.1|13058.1|13057.1|13055.1|13060.7|13058.7|13055.4|13053.4|37
1645709640000|2022-02-24 13:34:00|13057.2|13055.2|13063.4|13061.4|13064|13062|13057.1|13055.1|70
1645709650000|2022-02-24 13:34:10|13063.1|13061.1|13066.7|13064.7|13071.6|13069.6|13062.6|13060.6|169
1645709660000|2022-02-24 13:34:20|13066.9|13064.9|13070.9|13068.9|13070.9|13068.9|13063.4|13061.4|191
1645709670000|2022-02-24 13:34:30|13071|13069|13078|13076|13081.7|13079.7|13070.2|13068.2|230
1645709680000|2022-02-24 13:34:40|13077.9|13075.9|13078.6|13076.6|13080.1|13078.1|13074.6|13072.6|93
1645709690000|2022-02-24 13:34:50|13078.9|13076.9|13079.6|13077.6|13083.2|13081.2|13077.6|13075.6|115
1645709700000|2022-02-24 13:35:00|13079|13077|13076.5|13074.5|13081.6|13079.6|13074|13072|102
1645709710000|2022-02-24 13:35:10|13078|13076|13074.2|13072.2|13078.2|13076.2|13072.6|13070.6|68
1645709720000|2022-02-24 13:35:20|13074.7|13072.7|13076.4|13074.4|13079|13077|13074.7|13072.7|53
1645709730000|2022-02-24 13:35:30|13076.2|13074.2|13075.6|13073.6|13076.5|13074.5|13074.1|13072.1|47
1645709740000|2022-02-24 13:35:40|13075.9|13073.9|13082.2|13080.2|13087.5|13085.5|13075.4|13073.4|166
1645709750000|2022-02-24 13:35:50|13082.1|13080.1|13085.4|13083.4|13086.2|13084.2|13079.5|13077.5|113
1645709760000|2022-02-24 13:36:00|13085.9|13083.9|13083.5|13081.5|13086.6|13084.6|13080.6|13078.6|126
1645709770000|2022-02-24 13:36:10|13083.6|13081.6|13082.1|13080.1|13086.4|13084.4|13078.7|13076.7|114
1645709780000|2022-02-24 13:36:20|13082.2|13080.2|13080.1|13078.1|13082.4|13080.4|13080.1|13078.1|106
1645709790000|2022-02-24 13:36:30|13080.2|13078.2|13077.9|13075.9|13081.6|13079.6|13074.7|13072.7|130
1645709800000|2022-02-24 13:36:40|13077.7|13075.7|13076.9|13074.9|13078|13076|13075.7|13073.7|56
1645709810000|2022-02-24 13:36:50|13076.7|13074.7|13076.6|13074.6|13078.9|13076.9|13074.6|13072.6|44
1645709820000|2022-02-24 13:37:00|13076.7|13074.7|13079.4|13077.4|13080.5|13078.5|13074.6|13072.6|60
1645709830000|2022-02-24 13:37:10|13079.2|13077.2|13080.2|13078.2|13081.5|13079.5|13076.9|13074.9|57
1645709840000|2022-02-24 13:37:20|13080.4|13078.4|13078.5|13076.5|13086.2|13084.2|13078.1|13076.1|120
1645709850000|2022-02-24 13:37:30|13078.2|13076.2|13083.7|13081.7|13084.7|13082.7|13076.2|13074.2|80
1645709860000|2022-02-24 13:37:40|13084|13082|13085.7|13083.7|13086.9|13084.9|13082.4|13080.4|70
1645709870000|2022-02-24 13:37:50|13085.9|13083.9|13084.4|13082.4|13086.7|13084.7|13084.1|13082.1|52
1645709880000|2022-02-24 13:38:00|13084.2|13082.2|13083.2|13081.2|13084.5|13082.5|13080.5|13078.5|141
1645709890000|2022-02-24 13:38:10|13083|13081|13084.2|13082.2|13085.6|13083.6|13082.1|13080.1|38
1645709900000|2022-02-24 13:38:20|13084.4|13082.4|13090.6|13088.6|13090.9|13088.9|13083.5|13081.5|122
1645709910000|2022-02-24 13:38:30|13090.7|13088.7|13090.4|13088.4|13093.6|13091.6|13089.1|13087.1|116
1645709920000|2022-02-24 13:38:40|13090.2|13088.2|13092|13090|13092|13090|13089.6|13087.6|68
1645709930000|2022-02-24 13:38:50|13091.9|13089.9|13090.1|13088.1|13092.1|13090.1|13089.6|13087.6|60
1645709940000|2022-02-24 13:39:00|13089.4|13087.4|13084.5|13082.5|13089.6|13087.6|13081.7|13079.7|154
1645709950000|2022-02-24 13:39:10|13084.4|13082.4|13083.1|13081.1|13085.9|13083.9|13082.1|13080.1|99
1645709960000|2022-02-24 13:39:20|13083.7|13081.7|13081.4|13079.4|13084.2|13082.2|13080.9|13078.9|100
1645709970000|2022-02-24 13:39:30|13081.5|13079.5|13079.1|13077.1|13082.6|13080.6|13078.4|13076.4|62
1645709980000|2022-02-24 13:39:40|13079.2|13077.2|13080.7|13078.7|13081.9|13079.9|13077.4|13075.4|98
1645709990000|2022-02-24 13:39:50|13080.9|13078.9|13078.6|13076.6|13080.9|13078.9|13077.9|13075.9|46
1645710000000|2022-02-24 13:40:00|13078.5|13076.5|13080.2|13078.2|13081.4|13079.4|13077.4|13075.4|51
1645710010000|2022-02-24 13:40:10|13078.9|13076.9|13076.9|13074.9|13078.9|13076.9|13076.6|13074.6|42
1645710020000|2022-02-24 13:40:20|13077|13075|13081.4|13079.4|13082.2|13080.2|13075.7|13073.7|70
1645710030000|2022-02-24 13:40:30|13081.2|13079.2|13076.6|13074.6|13081.5|13079.5|13074.2|13072.2|111
1645710040000|2022-02-24 13:40:40|13077.1|13075.1|13079|13077|13080.2|13078.2|13076.9|13074.9|60
1645710050000|2022-02-24 13:40:50|13079.1|13077.1|13080.5|13078.5|13083.9|13081.9|13079.1|13077.1|87
1645710060000|2022-02-24 13:41:00|13080.7|13078.7|13080.1|13078.1|13081|13079|13076.4|13074.4|91
1645710070000|2022-02-24 13:41:10|13080.4|13078.4|13078.1|13076.1|13081|13079|13077.5|13075.5|61
1645710080000|2022-02-24 13:41:20|13077.4|13075.4|13077|13075|13078|13076|13075.1|13073.1|37
1645710090000|2022-02-24 13:41:30|13077.1|13075.1|13078|13076|13078.2|13076.2|13074.7|13072.7|72
1645710100000|2022-02-24 13:41:40|13078.1|13076.1|13077.9|13075.9|13079.2|13077.2|13077|13075|28
1645710110000|2022-02-24 13:41:50|13078|13076|13080.7|13078.7|13083.4|13081.4|13077.1|13075.1|45
1645710120000|2022-02-24 13:42:00|13080.9|13078.9|13085.4|13083.4|13085.4|13083.4|13079.6|13077.6|41
1645710130000|2022-02-24 13:42:10|13083.7|13081.7|13081|13079|13083.9|13081.9|13079|13077|30
1645710140000|2022-02-24 13:42:20|13081.1|13079.1|13079|13077|13082.1|13080.1|13078.9|13076.9|19
1645710150000|2022-02-24 13:42:30|13078.9|13076.9|13076.5|13074.5|13078.9|13076.9|13076.1|13074.1|33
1645710160000|2022-02-24 13:42:40|13077.4|13075.4|13084.1|13082.1|13085.4|13083.4|13077.4|13075.4|58
1645710170000|2022-02-24 13:42:50|13084|13082|13085.6|13083.6|13087.7|13085.7|13081.1|13079.1|66
1645710180000|2022-02-24 13:43:00|13085.7|13083.7|13089.7|13087.7|13090.1|13088.1|13085.2|13083.2|49
1645710190000|2022-02-24 13:43:10|13089.9|13087.9|13095.6|13093.6|13096.2|13094.2|13089.7|13087.7|132
1645710200000|2022-02-24 13:43:20|13095.7|13093.7|13099.5|13097.5|13099.5|13097.5|13094.4|13092.4|174
1645710210000|2022-02-24 13:43:30|13099.4|13097.4|13103.4|13101.4|13104.9|13102.9|13099|13097|245
1645710220000|2022-02-24 13:43:40|13103.2|13101.2|13103.4|13101.4|13109|13107|13102.9|13100.9|220
1645710230000|2022-02-24 13:43:50|13103.5|13101.5|13106.2|13104.2|13109|13107|13101.9|13099.9|140
1645710240000|2022-02-24 13:44:00|13105.2|13103.2|13112.7|13110.7|13121.9|13119.9|13104.7|13102.7|527
1645710250000|2022-02-24 13:44:10|13112.9|13110.9|13113|13111|13114.4|13112.4|13111.6|13109.6|70
1645710260000|2022-02-24 13:44:20|13113.6|13111.6|13112.6|13110.6|13114.2|13112.2|13109.9|13107.9|86
1645710270000|2022-02-24 13:44:30|13112.7|13110.7|13127.6|13125.6|13127.6|13125.6|13112.5|13110.5|262
1645710280000|2022-02-24 13:44:40|13127.9|13125.9|13123.7|13121.7|13127.9|13125.9|13123.7|13121.7|202
1645710290000|2022-02-24 13:44:50|13123.9|13121.9|13124.4|13122.4|13129.1|13127.1|13122.1|13120.1|151
1645710300000|2022-02-24 13:45:00|13124.5|13122.5|13126.5|13124.5|13129.2|13127.2|13123.7|13121.7|218
1645710310000|2022-02-24 13:45:10|13125.7|13123.7|13122.2|13120.2|13126.6|13124.6|13117.5|13115.5|153
1645710320000|2022-02-24 13:45:20|13121.9|13119.9|13121.5|13119.5|13124.1|13122.1|13118.1|13116.1|134
1645710330000|2022-02-24 13:45:30|13121.6|13119.6|13114.4|13112.4|13121.6|13119.6|13113.6|13111.6|69
1645710340000|2022-02-24 13:45:40|13113.9|13111.9|13125.6|13123.6|13126.4|13124.4|13113.6|13111.6|146
1645710350000|2022-02-24 13:45:50|13125.2|13123.2|13122.1|13120.1|13130.5|13128.5|13122.1|13120.1|228
1645710360000|2022-02-24 13:46:00|13121.9|13119.9|13125.5|13123.5|13125.5|13123.5|13119|13117|83
1645710370000|2022-02-24 13:46:10|13125.4|13123.4|13124.2|13122.2|13127.5|13125.5|13118.5|13116.5|114
1645710380000|2022-02-24 13:46:20|13125.5|13123.5|13125.9|13123.9|13129.6|13127.6|13123.7|13121.7|121
1645710390000|2022-02-24 13:46:30|13125.5|13123.5|13120.2|13118.2|13125.5|13123.5|13118.5|13116.5|90
1645710400000|2022-02-24 13:46:40|13120.4|13118.4|13115.4|13113.4|13121.4|13119.4|13113.7|13111.7|81
1645710410000|2022-02-24 13:46:50|13115.5|13113.5|13114.9|13112.9|13116.2|13114.2|13111.1|13109.1|81
1645710420000|2022-02-24 13:47:00|13115.9|13113.9|13117.4|13115.4|13119.1|13117.1|13114.4|13112.4|97
1645710430000|2022-02-24 13:47:10|13117|13115|13107.6|13105.6|13117.1|13115.1|13106.7|13104.7|149
1645710440000|2022-02-24 13:47:20|13107.7|13105.7|13106.1|13104.1|13110.9|13108.9|13105.7|13103.7|170
1645710450000|2022-02-24 13:47:30|13106.2|13104.2|13110.7|13108.7|13111|13109|13105.9|13103.9|118
1645710460000|2022-02-24 13:47:40|13110.2|13108.2|13115.7|13113.7|13118.9|13116.9|13108|13106|150
1645710470000|2022-02-24 13:47:50|13114.9|13112.9|13112|13110|13115.2|13113.2|13109.2|13107.2|102
1645710480000|2022-02-24 13:48:00|13112.4|13110.4|13114|13112|13114.2|13112.2|13108.1|13106.1|84
1645710490000|2022-02-24 13:48:10|13112.4|13110.4|13116.2|13114.2|13119.4|13117.4|13112.1|13110.1|55
1645710500000|2022-02-24 13:48:20|13115.7|13113.7|13116.1|13114.1|13119|13117|13114.2|13112.2|46
1645710510000|2022-02-24 13:48:30|13116|13114|13114.2|13112.2|13119|13117|13114.2|13112.2|42
1645710520000|2022-02-24 13:48:40|13114.1|13112.1|13117.1|13115.1|13121.5|13119.5|13114.1|13112.1|77
1645710530000|2022-02-24 13:48:50|13117|13115|13120.4|13118.4|13121.4|13119.4|13114.7|13112.7|35
1645710540000|2022-02-24 13:49:00|13120.2|13118.2|13125.1|13123.1|13126.5|13124.5|13119.1|13117.1|93
1645710550000|2022-02-24 13:49:10|13124.9|13122.9|13121.9|13119.9|13125.9|13123.9|13120.9|13118.9|48
1645710560000|2022-02-24 13:49:20|13122.1|13120.1|13132.2|13130.2|13133.2|13131.2|13121.2|13119.2|306
1645710570000|2022-02-24 13:49:30|13133.1|13131.1|13134|13132|13136.5|13134.5|13133.1|13131.1|185
1645710580000|2022-02-24 13:49:40|13134.1|13132.1|13135.4|13133.4|13136|13134|13131.6|13129.6|176
1645710590000|2022-02-24 13:49:50|13135.2|13133.2|13135|13133|13136.2|13134.2|13132.5|13130.5|79
1645710600000|2022-02-24 13:50:00|13136.2|13134.2|13135.5|13133.5|13137|13135|13133.9|13131.9|124
1645710610000|2022-02-24 13:50:10|13135.2|13133.2|13135.5|13133.5|13137.1|13135.1|13134|13132|65
1645710620000|2022-02-24 13:50:20|13139.1|13137.1|13146|13144|13146.1|13144.1|13139.1|13137.1|326
1645710630000|2022-02-24 13:50:30|13146.2|13144.2|13146|13144|13149.4|13147.4|13145.1|13143.1|190
1645710640000|2022-02-24 13:50:40|13145.7|13143.7|13146.4|13144.4|13146.4|13144.4|13140.5|13138.5|171
1645710650000|2022-02-24 13:50:50|13146.6|13144.6|13151.6|13149.6|13152.1|13150.1|13146.2|13144.2|184
1645710660000|2022-02-24 13:51:00|13151.5|13149.5|13144|13142|13151.5|13149.5|13142.9|13140.9|144
1645710670000|2022-02-24 13:51:10|13143.6|13141.6|13149|13147|13149.7|13147.7|13143.5|13141.5|89
1645710680000|2022-02-24 13:51:20|13148|13146|13147|13145|13149|13147|13144.9|13142.9|86
1645710690000|2022-02-24 13:51:30|13147.1|13145.1|13145.7|13143.7|13147.6|13145.6|13143.7|13141.7|85
1645710700000|2022-02-24 13:51:40|13145.6|13143.6|13148.5|13146.5|13148.5|13146.5|13145.6|13143.6|43
1645710710000|2022-02-24 13:51:50|13148.4|13146.4|13150.7|13148.7|13152.9|13150.9|13147.7|13145.7|74
1645710720000|2022-02-24 13:52:00|13150.9|13148.9|13151.5|13149.5|13153.4|13151.4|13150.9|13148.9|58
1645710730000|2022-02-24 13:52:10|13151|13149|13153.4|13151.4|13154.9|13152.9|13151|13149|108
1645710740000|2022-02-24 13:52:20|13153.5|13151.5|13152.4|13150.4|13154.6|13152.6|13150.7|13148.7|71
1645710750000|2022-02-24 13:52:30|13153.5|13151.5|13148.7|13146.7|13154.6|13152.6|13148.7|13146.7|111
1645710760000|2022-02-24 13:52:40|13148.6|13146.6|13144.9|13142.9|13149.1|13147.1|13144|13142|198
1645710770000|2022-02-24 13:52:50|13144.4|13142.4|13141.2|13139.2|13144.6|13142.6|13140.4|13138.4|123
1645710780000|2022-02-24 13:53:00|13141.4|13139.4|13137|13135|13143|13141|13136.4|13134.4|149
1645710790000|2022-02-24 13:53:10|13136.5|13134.5|13133.1|13131.1|13137.5|13135.5|13132.9|13130.9|192
1645710800000|2022-02-24 13:53:20|13132.7|13130.7|13134.9|13132.9|13138.5|13136.5|13132.7|13130.7|140
1645710810000|2022-02-24 13:53:30|13134.7|13132.7|13134.2|13132.2|13134.9|13132.9|13129.7|13127.7|100
1645710820000|2022-02-24 13:53:40|13135.2|13133.2|13137.7|13135.7|13138|13136|13133|13131|54
1645710830000|2022-02-24 13:53:50|13137.4|13135.4|13133|13131|13137.9|13135.9|13132.6|13130.6|87
1645710840000|2022-02-24 13:54:00|13133.9|13131.9|13137.2|13135.2|13137.9|13135.9|13133.9|13131.9|55
1645710850000|2022-02-24 13:54:10|13137.4|13135.4|13138.7|13136.7|13139.7|13137.7|13137.2|13135.2|39
1645710860000|2022-02-24 13:54:20|13138.4|13136.4|13139|13137|13140.5|13138.5|13137|13135|62
1645710870000|2022-02-24 13:54:30|13139.1|13137.1|13138.5|13136.5|13141.4|13139.4|13136.5|13134.5|75
1645710880000|2022-02-24 13:54:40|13138.4|13136.4|13137.7|13135.7|13139.2|13137.2|13135.6|13133.6|54
1645710890000|2022-02-24 13:54:50|13137.9|13135.9|13134.6|13132.6|13138.5|13136.5|13134.4|13132.4|36
1645710900000|2022-02-24 13:55:00|13134.4|13132.4|13135.4|13133.4|13135.9|13133.9|13133.1|13131.1|77
1645710910000|2022-02-24 13:55:10|13137.5|13135.5|13130.4|13128.4|13137.7|13135.7|13129.2|13127.2|114
1645710920000|2022-02-24 13:55:20|13130.6|13128.6|13128|13126|13131.2|13129.2|13128|13126|96
1645710930000|2022-02-24 13:55:30|13128.1|13126.1|13127.9|13125.9|13130|13128|13126.6|13124.6|133
1645710940000|2022-02-24 13:55:40|13127.7|13125.7|13131.1|13129.1|13131.1|13129.1|13126.7|13124.7|106
1645710950000|2022-02-24 13:55:50|13131|13129|13127.7|13125.7|13131.4|13129.4|13127.7|13125.7|41
1645710960000|2022-02-24 13:56:00|13127.9|13125.9|13123.7|13121.7|13127.9|13125.9|13123|13121|110
1645710970000|2022-02-24 13:56:10|13124.6|13122.6|13122.1|13120.1|13125.7|13123.7|13119.1|13117.1|171
1645710980000|2022-02-24 13:56:20|13122|13120|13122.9|13120.9|13123|13121|13120.7|13118.7|40
1645710990000|2022-02-24 13:56:30|13122.7|13120.7|13124.9|13122.9|13125.7|13123.7|13122.7|13120.7|102
1645711000000|2022-02-24 13:56:40|13125|13123|13125.9|13123.9|13128.4|13126.4|13124.7|13122.7|76
1645711010000|2022-02-24 13:56:50|13125.7|13123.7|13126.6|13124.6|13128.7|13126.7|13123.9|13121.9|157
1645711020000|2022-02-24 13:57:00|13126.7|13124.7|13125.7|13123.7|13126.7|13124.7|13122.1|13120.1|47
1645711030000|2022-02-24 13:57:10|13125.5|13123.5|13126|13124|13127.5|13125.5|13124|13122|55
1645711040000|2022-02-24 13:57:20|13125.4|13123.4|13121.1|13119.1|13125.4|13123.4|13119.6|13117.6|103
1645711050000|2022-02-24 13:57:30|13121.2|13119.2|13121.1|13119.1|13121.7|13119.7|13120|13118|44
1645711060000|2022-02-24 13:57:40|13121|13119|13117.9|13115.9|13121.2|13119.2|13115.9|13113.9|107
1645711070000|2022-02-24 13:57:50|13117.7|13115.7|13120|13118|13120|13118|13117.5|13115.5|40
1645711080000|2022-02-24 13:58:00|13119.2|13117.2|13125.9|13123.9|13125.9|13123.9|13119.2|13117.2|79
1645711090000|2022-02-24 13:58:10|13125.2|13123.2|13126.2|13124.2|13128.9|13126.9|13124.7|13122.7|46
1645711100000|2022-02-24 13:58:20|13125.7|13123.7|13127|13125|13127|13125|13124.2|13122.2|34
1645711110000|2022-02-24 13:58:30|13126.2|13124.2|13126.6|13124.6|13127|13125|13124|13122|30
1645711120000|2022-02-24 13:58:40|13124.9|13122.9|13119.5|13117.5|13125|13123|13119.4|13117.4|81
1645711130000|2022-02-24 13:58:50|13119.4|13117.4|13117.5|13115.5|13119.9|13117.9|13117|13115|67
1645711140000|2022-02-24 13:59:00|13117.6|13115.6|13116.5|13114.5|13118.2|13116.2|13116.5|13114.5|60
1645711150000|2022-02-24 13:59:10|13116.2|13114.2|13115.7|13113.7|13116.9|13114.9|13113.5|13111.5|76
1645711160000|2022-02-24 13:59:20|13115.6|13113.6|13110.5|13108.5|13116.9|13114.9|13109.5|13107.5|100
1645711170000|2022-02-24 13:59:30|13110.4|13108.4|13109.5|13107.5|13110.7|13108.7|13109|13107|51
1645711180000|2022-02-24 13:59:40|13109.4|13107.4|13106|13104|13110.6|13108.6|13104.1|13102.1|130
1645711190000|2022-02-24 13:59:50|13106.1|13104.1|13105.7|13103.7|13107.6|13105.6|13104.1|13102.1|161
1645711200000|2022-02-24 14:00:00|13105.9|13103.9|13106.7|13104.7|13109.4|13107.4|13104.7|13102.7|117
1645711210000|2022-02-24 14:00:10|13106.9|13104.9|13105.7|13103.7|13107.1|13105.1|13103.1|13101.1|109
1645711220000|2022-02-24 14:00:20|13105.5|13103.5|13103.4|13101.4|13106.4|13104.4|13103|13101|69
1645711230000|2022-02-24 14:00:30|13103.5|13101.5|13101.4|13099.4|13103.6|13101.6|13098.6|13096.6|122
1645711240000|2022-02-24 14:00:40|13101.5|13099.5|13109|13107|13109|13107|13101.4|13099.4|126
1645711250000|2022-02-24 14:00:50|13109.1|13107.1|13117.5|13115.5|13117.9|13115.9|13108.6|13106.6|134
1645711260000|2022-02-24 14:01:00|13118.4|13116.4|13125.4|13123.4|13125.4|13123.4|13117.2|13115.2|167
1645711270000|2022-02-24 14:01:10|13125.1|13123.1|13117.1|13115.1|13125.5|13123.5|13117.1|13115.1|129
1645711280000|2022-02-24 14:01:20|13117.2|13115.2|13116|13114|13117.2|13115.2|13113.7|13111.7|86
1645711290000|2022-02-24 14:01:30|13115.7|13113.7|13116|13114|13116.2|13114.2|13114.1|13112.1|60
1645711300000|2022-02-24 14:01:40|13116.2|13114.2|13114.5|13112.5|13116.5|13114.5|13113.6|13111.6|31
1645711310000|2022-02-24 14:01:50|13114.1|13112.1|13119.9|13117.9|13120.4|13118.4|13113.6|13111.6|112
1645711320000|2022-02-24 14:02:00|13120|13118|13117.6|13115.6|13124.4|13122.4|13117.5|13115.5|156
1645711330000|2022-02-24 14:02:10|13118.1|13116.1|13120.9|13118.9|13120.9|13118.9|13116.4|13114.4|48
1645711340000|2022-02-24 14:02:20|13120.4|13118.4|13123.5|13121.5|13125.4|13123.4|13120.4|13118.4|65
1645711350000|2022-02-24 14:02:30|13123.1|13121.1|13121.1|13119.1|13126.5|13124.5|13120.4|13118.4|78
1645711360000|2022-02-24 14:02:40|13121|13119|13121.2|13119.2|13123|13121|13120.9|13118.9|41
1645711370000|2022-02-24 14:02:50|13121|13119|13120.6|13118.6|13122.6|13120.6|13120.2|13118.2|41
1645711380000|2022-02-24 14:03:00|13120.5|13118.5|13117.9|13115.9|13121.7|13119.7|13116.7|13114.7|77
1645711390000|2022-02-24 14:03:10|13118|13116|13115.7|13113.7|13118|13116|13113.5|13111.5|71
1645711400000|2022-02-24 14:03:20|13115.9|13113.9|13115.9|13113.9|13117.2|13115.2|13114.2|13112.2|44
1645711410000|2022-02-24 14:03:30|13116|13114|13122.1|13120.1|13123.1|13121.1|13116|13114|59
1645711420000|2022-02-24 14:03:40|13122.5|13120.5|13123.2|13121.2|13123.2|13121.2|13120.2|13118.2|30
1645711430000|2022-02-24 14:03:50|13123.1|13121.1|13123.1|13121.1|13124.5|13122.5|13121.7|13119.7|30
1645711440000|2022-02-24 14:04:00|13123.2|13121.2|13122.4|13120.4|13124.1|13122.1|13119.7|13117.7|87
1645711450000|2022-02-24 14:04:10|13122.5|13120.5|13126.5|13124.5|13126.7|13124.7|13122.4|13120.4|68
1645711460000|2022-02-24 14:04:20|13127.1|13125.1|13127.5|13125.5|13128.1|13126.1|13125.7|13123.7|66
1645711470000|2022-02-24 14:04:30|13126.7|13124.7|13121.6|13119.6|13126.7|13124.7|13119.6|13117.6|89
1645711480000|2022-02-24 14:04:40|13121.5|13119.5|13127|13125|13127|13125|13121|13119|38
1645711490000|2022-02-24 14:04:50|13126.9|13124.9|13122.1|13120.1|13129|13127|13119.6|13117.6|105
1645711500000|2022-02-24 14:05:00|13122|13120|13124.9|13122.9|13125.4|13123.4|13121.2|13119.2|66
1645711510000|2022-02-24 14:05:10|13125.1|13123.1|13128.4|13126.4|13128.4|13126.4|13125.1|13123.1|56
1645711520000|2022-02-24 14:05:20|13128.5|13126.5|13134|13132|13134|13132|13127.7|13125.7|115
1645711530000|2022-02-24 14:05:30|13134.1|13132.1|13136.7|13134.7|13136.7|13134.7|13133.7|13131.7|110
1645711540000|2022-02-24 14:05:40|13135.7|13133.7|13137.2|13135.2|13139.9|13137.9|13135.7|13133.7|131
1645711550000|2022-02-24 14:05:50|13137.1|13135.1|13138.4|13136.4|13140.1|13138.1|13136.9|13134.9|64
1645711560000|2022-02-24 14:06:00|13138.2|13136.2|13139.5|13137.5|13143.1|13141.1|13137.7|13135.7|152
1645711570000|2022-02-24 14:06:10|13139.7|13137.7|13143.2|13141.2|13143.7|13141.7|13138.4|13136.4|53
1645711580000|2022-02-24 14:06:20|13143.4|13141.4|13142.5|13140.5|13143.6|13141.6|13141.5|13139.5|62
1645711590000|2022-02-24 14:06:30|13142.4|13140.4|13144.2|13142.2|13145.4|13143.4|13142.4|13140.4|68
1645711600000|2022-02-24 14:06:40|13144.4|13142.4|13141.9|13139.9|13144.7|13142.7|13139.6|13137.6|70
1645711610000|2022-02-24 14:06:50|13142|13140|13140.9|13138.9|13142.7|13140.7|13138.4|13136.4|70
1645711620000|2022-02-24 14:07:00|13141|13139|13147.9|13145.9|13151.4|13149.4|13141|13139|255
1645711630000|2022-02-24 14:07:10|13147.7|13145.7|13146.7|13144.7|13147.9|13145.9|13145|13143|73
1645711640000|2022-02-24 14:07:20|13146.6|13144.6|13144.9|13142.9|13147.1|13145.1|13144.2|13142.2|26
1645711650000|2022-02-24 14:07:30|13146|13144|13146.7|13144.7|13147.1|13145.1|13143.9|13141.9|68
1645711660000|2022-02-24 14:07:40|13147.1|13145.1|13149.5|13147.5|13154|13152|13146.6|13144.6|139
1645711670000|2022-02-24 14:07:50|13149.4|13147.4|13145.7|13143.7|13150.4|13148.4|13144.2|13142.2|106
1645711680000|2022-02-24 14:08:00|13146.1|13144.1|13145.1|13143.1|13147.6|13145.6|13145.1|13143.1|35
1645711690000|2022-02-24 14:08:10|13145|13143|13147|13145|13150.1|13148.1|13144.6|13142.6|126
1645711700000|2022-02-24 14:08:20|13147.4|13145.4|13147.7|13145.7|13148.5|13146.5|13147.2|13145.2|29
1645711710000|2022-02-24 14:08:30|13147.9|13145.9|13151.4|13149.4|13153.1|13151.1|13147.9|13145.9|104
1645711720000|2022-02-24 14:08:40|13151.5|13149.5|13152.6|13150.6|13159.6|13157.6|13151|13149|252
1645711730000|2022-02-24 14:08:50|13152.5|13150.5|13148.5|13146.5|13152.5|13150.5|13146.1|13144.1|147
1645711740000|2022-02-24 14:09:00|13148.4|13146.4|13137.4|13135.4|13148.4|13146.4|13137.4|13135.4|159
1645711750000|2022-02-24 14:09:10|13137.5|13135.5|13135.1|13133.1|13142.7|13140.7|13135.1|13133.1|126
1645711760000|2022-02-24 14:09:20|13136|13134|13134.6|13132.6|13137.9|13135.9|13133|13131|124
1645711770000|2022-02-24 14:09:30|13134.7|13132.7|13137.1|13135.1|13138.9|13136.9|13134.7|13132.7|85
1645711780000|2022-02-24 14:09:40|13137.4|13135.4|13137.9|13135.9|13139.7|13137.7|13137|13135|56
1645711790000|2022-02-24 14:09:50|13137.7|13135.7|13143.1|13141.1|13143.6|13141.6|13137.7|13135.7|63
1645711800000|2022-02-24 14:10:00|13143|13141|13136.2|13134.2|13143.1|13141.1|13136.1|13134.1|74
1645711810000|2022-02-24 14:10:10|13135.9|13133.9|13137.9|13135.9|13140|13138|13134.7|13132.7|66
1645711820000|2022-02-24 14:10:20|13138|13136|13133.9|13131.9|13139.1|13137.1|13133.2|13131.2|62
1645711830000|2022-02-24 14:10:30|13133.7|13131.7|13135|13133|13135.5|13133.5|13133|13131|34
1645711840000|2022-02-24 14:10:40|13134.9|13132.9|13135.7|13133.7|13138|13136|13133.6|13131.6|137
1645711850000|2022-02-24 14:10:50|13135.6|13133.6|13139|13137|13139|13137|13132.9|13130.9|47
1645711860000|2022-02-24 14:11:00|13138.2|13136.2|13130.9|13128.9|13138.6|13136.6|13130.2|13128.2|105
1645711870000|2022-02-24 14:11:10|13130.7|13128.7|13129.2|13127.2|13131.4|13129.4|13128.2|13126.2|70
1645711880000|2022-02-24 14:11:20|13128.7|13126.7|13128.5|13126.5|13132|13130|13126.7|13124.7|118
1645711890000|2022-02-24 14:11:30|13128.6|13126.6|13136.7|13134.7|13136.7|13134.7|13128.5|13126.5|75
1645711900000|2022-02-24 14:11:40|13136.6|13134.6|13134.2|13132.2|13136.7|13134.7|13133.7|13131.7|70
1645711910000|2022-02-24 14:11:50|13134.4|13132.4|13132.6|13130.6|13137.6|13135.6|13132.4|13130.4|98
1645711920000|2022-02-24 14:12:00|13134.1|13132.1|13132.2|13130.2|13137.5|13135.5|13131.7|13129.7|71
1645711930000|2022-02-24 14:12:10|13131.6|13129.6|13135.2|13133.2|13136.1|13134.1|13131.6|13129.6|131
1645711940000|2022-02-24 14:12:20|13134.9|13132.9|13134.7|13132.7|13136.1|13134.1|13131.7|13129.7|60
1645711950000|2022-02-24 14:12:30|13134.6|13132.6|13134.7|13132.7|13136.6|13134.6|13132.1|13130.1|93
1645711960000|2022-02-24 14:12:40|13135.2|13133.2|13131.2|13129.2|13136.7|13134.7|13131.2|13129.2|82
1645711970000|2022-02-24 14:12:50|13131.4|13129.4|13125.6|13123.6|13131.9|13129.9|13124.5|13122.5|118
1645711980000|2022-02-24 14:13:00|13126.1|13124.1|13126.2|13124.2|13127|13125|13124|13122|105
1645711990000|2022-02-24 14:13:10|13126.1|13124.1|13126.4|13124.4|13127.6|13125.6|13123.2|13121.2|82
1645712000000|2022-02-24 14:13:20|13126.2|13124.2|13128.1|13126.1|13128.6|13126.6|13123.2|13121.2|115
1645712010000|2022-02-24 14:13:30|13128|13126|13131.2|13129.2|13131.5|13129.5|13126.1|13124.1|77
1645712020000|2022-02-24 14:13:40|13131.1|13129.1|13124.5|13122.5|13131.1|13129.1|13124|13122|104
1645712030000|2022-02-24 14:13:50|13124.4|13122.4|13121.9|13119.9|13125.4|13123.4|13119.5|13117.5|108
1645712040000|2022-02-24 14:14:00|13121.7|13119.7|13120.6|13118.6|13127.4|13125.4|13120|13118|82
1645712050000|2022-02-24 14:14:10|13120|13118|13118.9|13116.9|13122.5|13120.5|13117|13115|108
1645712060000|2022-02-24 14:14:20|13118.6|13116.6|13118.9|13116.9|13121.5|13119.5|13117.6|13115.6|72
1645712070000|2022-02-24 14:14:30|13119.6|13117.6|13121|13119|13122.9|13120.9|13118.5|13116.5|88
1645712080000|2022-02-24 14:14:40|13121.2|13119.2|13121.6|13119.6|13123.6|13121.6|13117.6|13115.6|110
1645712090000|2022-02-24 14:14:50|13121.5|13119.5|13119.6|13117.6|13122.2|13120.2|13117.7|13115.7|48
1645712100000|2022-02-24 14:15:00|13119.9|13117.9|13122.6|13120.6|13124.6|13122.6|13119.6|13117.6|83
1645712110000|2022-02-24 14:15:10|13121.7|13119.7|13124.6|13122.6|13126.7|13124.7|13121.7|13119.7|113
1645712120000|2022-02-24 14:15:20|13124.5|13122.5|13127.7|13125.7|13129.4|13127.4|13124.4|13122.4|77
1645712130000|2022-02-24 14:15:30|13127.6|13125.6|13128.6|13126.6|13130.5|13128.5|13127.4|13125.4|48
1645712140000|2022-02-24 14:15:40|13128.7|13126.7|13137.2|13135.2|13137.4|13135.4|13128|13126|225
1645712150000|2022-02-24 14:15:50|13137.7|13135.7|13131.1|13129.1|13137.7|13135.7|13130.4|13128.4|86
1645712160000|2022-02-24 14:16:00|13131.2|13129.2|13130.7|13128.7|13133|13131|13130.4|13128.4|47
1645712170000|2022-02-24 14:16:10|13130|13128|13130.1|13128.1|13131.1|13129.1|13128|13126|40
1645712180000|2022-02-24 14:16:20|13130|13128|13132.1|13130.1|13134.1|13132.1|13130|13128|30
1645712190000|2022-02-24 14:16:30|13132.2|13130.2|13134.5|13132.5|13135.7|13133.7|13131.9|13129.9|36
1645712200000|2022-02-24 14:16:40|13134.6|13132.6|13133.9|13131.9|13137|13135|13133.7|13131.7|91
1645712210000|2022-02-24 14:16:50|13133.7|13131.7|13138.4|13136.4|13139.5|13137.5|13133.7|13131.7|85
1645712220000|2022-02-24 14:17:00|13138.9|13136.9|13137.5|13135.5|13140.2|13138.2|13136.7|13134.7|52
1645712230000|2022-02-24 14:17:10|13136.5|13134.5|13126|13124|13136.5|13134.5|13126|13124|109
1645712240000|2022-02-24 14:17:20|13125.1|13123.1|13127.7|13125.7|13129.7|13127.7|13125.1|13123.1|57
1645712250000|2022-02-24 14:17:30|13127.4|13125.4|13126.1|13124.1|13128|13126|13125.7|13123.7|26
1645712260000|2022-02-24 14:17:40|13126.2|13124.2|13127.2|13125.2|13127.6|13125.6|13125.5|13123.5|22
1645712270000|2022-02-24 14:17:50|13126.9|13124.9|13122.9|13120.9|13126.9|13124.9|13121.1|13119.1|99
1645712280000|2022-02-24 14:18:00|13123|13121|13120.5|13118.5|13123.5|13121.5|13119.9|13117.9|88
1645712290000|2022-02-24 14:18:10|13120.4|13118.4|13120.6|13118.6|13122.6|13120.6|13117.9|13115.9|65
1645712300000|2022-02-24 14:18:20|13120.5|13118.5|13129.4|13127.4|13130.6|13128.6|13119.6|13117.6|76
1645712310000|2022-02-24 14:18:30|13129.1|13127.1|13129.7|13127.7|13130.5|13128.5|13126.7|13124.7|57
1645712320000|2022-02-24 14:18:40|13129.6|13127.6|13129.6|13127.6|13130.7|13128.7|13127.7|13125.7|33
1645712330000|2022-02-24 14:18:50|13129.7|13127.7|13132.9|13130.9|13133.2|13131.2|13127.6|13125.6|62
1645712340000|2022-02-24 14:19:00|13133.1|13131.1|13133.1|13131.1|13135.9|13133.9|13132.2|13130.2|64
1645712350000|2022-02-24 14:19:10|13133.2|13131.2|13133.7|13131.7|13137.1|13135.1|13132.9|13130.9|76
1645712360000|2022-02-24 14:19:20|13133.9|13131.9|13138.2|13136.2|13141.5|13139.5|13133.9|13131.9|80
1645712370000|2022-02-24 14:19:30|13138.1|13136.1|13137.4|13135.4|13138.6|13136.6|13136.2|13134.2|40
1645712380000|2022-02-24 14:19:40|13137.1|13135.1|13137.5|13135.5|13138.5|13136.5|13133.7|13131.7|64
1645712390000|2022-02-24 14:19:50|13137.6|13135.6|13136.6|13134.6|13139.6|13137.6|13136.2|13134.2|20
1645712400000|2022-02-24 14:20:00|13136.2|13134.2|13138.7|13136.7|13140.7|13138.7|13135.5|13133.5|83
1645712410000|2022-02-24 14:20:10|13138.4|13136.4|13135.9|13133.9|13139|13137|13134.1|13132.1|88
1645712420000|2022-02-24 14:20:20|13136|13134|13134.4|13132.4|13136.1|13134.1|13133.1|13131.1|33
1645712430000|2022-02-24 14:20:30|13134.2|13132.2|13133.4|13131.4|13134.4|13132.4|13131.4|13129.4|54
1645712440000|2022-02-24 14:20:40|13133.5|13131.5|13140|13138|13140.4|13138.4|13132.7|13130.7|73
1645712450000|2022-02-24 14:20:50|13140.2|13138.2|13143.6|13141.6|13149|13147|13140|13138|191
1645712460000|2022-02-24 14:21:00|13143.7|13141.7|13141.6|13139.6|13145|13143|13138.4|13136.4|81
1645712470000|2022-02-24 14:21:10|13142.1|13140.1|13143.7|13141.7|13145.6|13143.6|13142.1|13140.1|39
1645712480000|2022-02-24 14:21:20|13143.9|13141.9|13144.1|13142.1|13147.2|13145.2|13141.4|13139.4|74
1645712490000|2022-02-24 14:21:30|13142.5|13140.5|13136.9|13134.9|13142.5|13140.5|13135.9|13133.9|98
1645712500000|2022-02-24 14:21:40|13136.7|13134.7|13132.4|13130.4|13137.1|13135.1|13132|13130|72
1645712510000|2022-02-24 14:21:50|13132.2|13130.2|13130|13128|13132.6|13130.6|13129|13127|91
1645712520000|2022-02-24 14:22:00|13129.7|13127.7|13129.4|13127.4|13132.1|13130.1|13128.4|13126.4|93
1645712530000|2022-02-24 14:22:10|13129.5|13127.5|13120.4|13118.4|13130.1|13128.1|13120.4|13118.4|185
1645712540000|2022-02-24 14:22:20|13119.9|13117.9|13123.7|13121.7|13124.4|13122.4|13119|13117|107
1645712550000|2022-02-24 14:22:30|13123.9|13121.9|13120.5|13118.5|13126.1|13124.1|13120.1|13118.1|117
1645712560000|2022-02-24 14:22:40|13120.9|13118.9|13121.7|13119.7|13121.9|13119.9|13118.6|13116.6|117
1645712570000|2022-02-24 14:22:50|13121.9|13119.9|13122.2|13120.2|13124.7|13122.7|13119.5|13117.5|68
1645712580000|2022-02-24 14:23:00|13121.5|13119.5|13122.9|13120.9|13124|13122|13120.4|13118.4|60
1645712590000|2022-02-24 14:23:10|13123|13121|13127.2|13125.2|13127.6|13125.6|13123|13121|60
1645712600000|2022-02-24 14:23:20|13127.1|13125.1|13126.1|13124.1|13127.7|13125.7|13124|13122|41
1645712610000|2022-02-24 14:23:30|13127.1|13125.1|13125.4|13123.4|13128.1|13126.1|13124.5|13122.5|65
1645712620000|2022-02-24 14:23:40|13125.5|13123.5|13127.5|13125.5|13128.2|13126.2|13122.5|13120.5|101
1645712630000|2022-02-24 14:23:50|13127.6|13125.6|13123.7|13121.7|13127.7|13125.7|13123.6|13121.6|46
1645712640000|2022-02-24 14:24:00|13123.2|13121.2|13118.2|13116.2|13123.5|13121.5|13116.2|13114.2|123
1645712650000|2022-02-24 14:24:10|13119|13117|13120.1|13118.1|13122.6|13120.6|13117.7|13115.7|82
1645712660000|2022-02-24 14:24:20|13120|13118|13119.5|13117.5|13120|13118|13115.9|13113.9|106
1645712670000|2022-02-24 14:24:30|13119.1|13117.1|13122.6|13120.6|13122.6|13120.6|13117.6|13115.6|59
1645712680000|2022-02-24 14:24:40|13122|13120|13121.4|13119.4|13124.6|13122.6|13120|13118|60
1645712690000|2022-02-24 14:24:50|13120.7|13118.7|13116.6|13114.6|13120.9|13118.9|13116.6|13114.6|73
1645712700000|2022-02-24 14:25:00|13116.4|13114.4|13102.6|13100.6|13116.4|13114.4|13099.2|13097.2|614
1645712710000|2022-02-24 14:25:10|13101.6|13099.6|13094.9|13092.9|13101.7|13099.7|13093.6|13091.6|321
1645712720000|2022-02-24 14:25:20|13094.6|13092.6|13083|13081|13094.6|13092.6|13081.9|13079.9|371
1645712730000|2022-02-24 14:25:30|13083.1|13081.1|13087.4|13085.4|13089.1|13087.1|13083|13081|241
1645712740000|2022-02-24 14:25:40|13086.7|13084.7|13093.4|13091.4|13093.5|13091.5|13086.7|13084.7|226
1645712750000|2022-02-24 14:25:50|13093.7|13091.7|13098.4|13096.4|13098.6|13096.6|13092.6|13090.6|120
1645712760000|2022-02-24 14:26:00|13098.6|13096.6|13091.2|13089.2|13098.6|13096.6|13091.1|13089.1|106
1645712770000|2022-02-24 14:26:10|13090.6|13088.6|13095.7|13093.7|13097.9|13095.9|13090.1|13088.1|134
1645712780000|2022-02-24 14:26:20|13096.1|13094.1|13091|13089|13096.4|13094.4|13088.9|13086.9|193
1645712790000|2022-02-24 14:26:30|13090.9|13088.9|13093.9|13091.9|13094|13092|13085.5|13083.5|140
1645712800000|2022-02-24 14:26:40|13094|13092|13091.7|13089.7|13095|13093|13091|13089|76
1645712810000|2022-02-24 14:26:50|13091.9|13089.9|13088.7|13086.7|13091.9|13089.9|13085.7|13083.7|105
1645712820000|2022-02-24 14:27:00|13088.6|13086.6|13090.4|13088.4|13091|13089|13086.1|13084.1|93
1645712830000|2022-02-24 14:27:10|13090.5|13088.5|13093.4|13091.4|13094.5|13092.5|13090|13088|106
1645712840000|2022-02-24 14:27:20|13093.7|13091.7|13094|13092|13094.9|13092.9|13092.4|13090.4|105
1645712850000|2022-02-24 14:27:30|13093.9|13091.9|13086|13084|13093.9|13091.9|13085.9|13083.9|112
1645712860000|2022-02-24 14:27:40|13085|13083|13080.1|13078.1|13085|13083|13079.7|13077.7|109
1645712870000|2022-02-24 14:27:50|13080.2|13078.2|13080.5|13078.5|13081.4|13079.4|13079|13077|164
1645712880000|2022-02-24 14:28:00|13080|13078|13083.4|13081.4|13083.4|13081.4|13079.1|13077.1|155
1645712890000|2022-02-24 14:28:10|13082.7|13080.7|13087|13085|13087|13085|13081.2|13079.2|142
1645712900000|2022-02-24 14:28:20|13086.1|13084.1|13086.5|13084.5|13089|13087|13085|13083|103
1645712910000|2022-02-24 14:28:30|13086.2|13084.2|13083.9|13081.9|13089|13087|13083.9|13081.9|113
1645712920000|2022-02-24 14:28:40|13084.2|13082.2|13085|13083|13085.1|13083.1|13082.2|13080.2|132
1645712930000|2022-02-24 14:28:50|13085.1|13083.1|13086.9|13084.9|13088.4|13086.4|13085.1|13083.1|98
1645712940000|2022-02-24 14:29:00|13085.7|13083.7|13084.4|13082.4|13086.2|13084.2|13082.9|13080.9|164
1645712950000|2022-02-24 14:29:10|13082.6|13080.6|13088.5|13086.5|13090.1|13088.1|13082.6|13080.6|270
1645712960000|2022-02-24 14:29:20|13087.9|13085.9|13084.1|13082.1|13088.6|13086.6|13084|13082|214
1645712970000|2022-02-24 14:29:30|13084.5|13082.5|13083.5|13081.5|13084.7|13082.7|13082.7|13080.7|174
1645712980000|2022-02-24 14:29:40|13083.9|13081.9|13077.9|13075.9|13083.9|13081.9|13076|13074|286
1645712990000|2022-02-24 14:29:50|13077|13075|13081.7|13079.7|13082.7|13080.7|13076.4|13074.4|236
1645713000000|2022-02-24 14:30:00|13081.6|13080.6|13072.6|13071.6|13084.6|13083.6|13067.2|13066.2|2490
1645713010000|2022-02-24 14:30:10|13077.6|13076.6|13090.6|13089.6|13094.1|13093.1|13073.5|13072.5|1271
1645713020000|2022-02-24 14:30:20|13093.2|13092.2|13082.6|13081.6|13104.4|13103.4|13079|13078|1135
1645713030000|2022-02-24 14:30:30|13083.4|13082.4|13083.9|13082.9|13090.1|13089.1|13079.7|13078.7|703
1645713040000|2022-02-24 14:30:40|13081.2|13080.2|13108.9|13107.9|13109.4|13108.4|13080.1|13079.1|1289
1645713050000|2022-02-24 14:30:50|13110.9|13109.9|13120.9|13119.9|13125.4|13124.4|13105.1|13104.1|1182
1645713060000|2022-02-24 14:31:00|13121.1|13120.1|13124.5|13123.5|13133.4|13132.4|13112.6|13111.6|1218
1645713070000|2022-02-24 14:31:10|13125.2|13124.2|13123.1|13122.1|13128.1|13127.1|13117.7|13116.7|842
1645713080000|2022-02-24 14:31:20|13123|13122|13128.9|13127.9|13133.4|13132.4|13121.6|13120.6|618
1645713090000|2022-02-24 14:31:30|13131.4|13130.4|13136.1|13135.1|13136.1|13135.1|13126.7|13125.7|501
1645713100000|2022-02-24 14:31:40|13135.6|13134.6|13154.7|13153.7|13154.7|13153.7|13135.6|13134.6|797
1645713110000|2022-02-24 14:31:50|13155.6|13154.6|13161.9|13160.9|13168.9|13167.9|13143.9|13142.9|1079
1645713120000|2022-02-24 14:32:00|13161.1|13160.1|13179.6|13178.6|13184.2|13183.2|13158|13157|1349
1645713130000|2022-02-24 14:32:10|13177.5|13176.5|13185.9|13184.9|13188.2|13187.2|13173.6|13172.6|1030
1645713140000|2022-02-24 14:32:20|13187.6|13186.6|13191.2|13190.2|13193.7|13192.7|13179.7|13178.7|1211
1645713150000|2022-02-24 14:32:30|13191.4|13190.4|13197.9|13196.9|13198.9|13197.9|13188.7|13187.7|823
1645713160000|2022-02-24 14:32:40|13198|13197|13202.9|13201.9|13208.4|13207.4|13195.1|13194.1|1133
1645713170000|2022-02-24 14:32:50|13201.9|13200.9|13206.1|13205.1|13210.7|13209.7|13199.5|13198.5|879
1645713180000|2022-02-24 14:33:00|13204.7|13203.7|13199.2|13198.2|13204.7|13203.7|13189.4|13188.4|1067
1645713190000|2022-02-24 14:33:10|13200.1|13199.1|13213.1|13212.1|13213.1|13212.1|13198.7|13197.7|862
1645713200000|2022-02-24 14:33:20|13213.6|13212.6|13207.5|13206.5|13221.7|13220.7|13204.5|13203.5|863
1645713210000|2022-02-24 14:33:30|13209.1|13208.1|13214.2|13213.2|13215.6|13214.6|13206.5|13205.5|608
1645713220000|2022-02-24 14:33:40|13212.7|13211.7|13203.2|13202.2|13219|13218|13202.4|13201.4|712
1645713230000|2022-02-24 14:33:50|13203.7|13202.7|13209.6|13208.6|13213.4|13212.4|13196.1|13195.1|886
1645713240000|2022-02-24 14:34:00|13207.7|13206.7|13193.4|13192.4|13209.4|13208.4|13191.4|13190.4|786
1645713250000|2022-02-24 14:34:10|13195|13194|13192.2|13191.2|13195.4|13194.4|13183.5|13182.5|727
1645713260000|2022-02-24 14:34:20|13194.5|13193.5|13194.2|13193.2|13197.4|13196.4|13184.9|13183.9|772
1645713270000|2022-02-24 14:34:30|13192.6|13191.6|13184|13183|13194.1|13193.1|13182.9|13181.9|546
1645713280000|2022-02-24 14:34:40|13186.1|13185.1|13185.7|13184.7|13186.2|13185.2|13176.9|13175.9|729
1645713290000|2022-02-24 14:34:50|13183.9|13182.9|13194.6|13193.6|13198.4|13197.4|13180.6|13179.6|602
1645713300000|2022-02-24 14:35:00|13195.9|13194.9|13187.2|13186.2|13198|13197|13181.2|13180.2|1394
1645713310000|2022-02-24 14:35:10|13189.2|13188.2|13186.6|13185.6|13194.6|13193.6|13180.1|13179.1|628
1645713320000|2022-02-24 14:35:20|13184.1|13183.1|13176.6|13175.6|13188.1|13187.1|13176.1|13175.1|508
1645713330000|2022-02-24 14:35:30|13178.1|13177.1|13172.6|13171.6|13183|13182|13162.2|13161.2|973
1645713340000|2022-02-24 14:35:40|13172.7|13171.7|13204.4|13203.4|13205.5|13204.5|13172.7|13171.7|1349
1645713350000|2022-02-24 14:35:50|13206.6|13205.6|13212|13211|13215.5|13214.5|13206.1|13205.1|800
1645713360000|2022-02-24 14:36:00|13213.6|13212.6|13227.4|13226.4|13227.4|13226.4|13210.2|13209.2|769
1645713370000|2022-02-24 14:36:10|13227.1|13226.1|13216.9|13215.9|13227.1|13226.1|13213.6|13212.6|891
1645713380000|2022-02-24 14:36:20|13217.1|13216.1|13225.6|13224.6|13227.9|13226.9|13215.7|13214.7|617
1645713390000|2022-02-24 14:36:30|13228|13227|13237|13236|13237|13236|13224|13223|734
1645713400000|2022-02-24 14:36:40|13236.6|13235.6|13248.4|13247.4|13248.4|13247.4|13236.6|13235.6|1072
1645713410000|2022-02-24 14:36:50|13249.1|13248.1|13254.4|13253.4|13256.9|13255.9|13246.9|13245.9|977
1645713420000|2022-02-24 14:37:00|13253.9|13252.9|13238.2|13237.2|13256.2|13255.2|13238.2|13237.2|1163
1645713430000|2022-02-24 14:37:10|13238.9|13237.9|13235.5|13234.5|13240.2|13239.2|13229.1|13228.1|650
1645713440000|2022-02-24 14:37:20|13237.9|13236.9|13245.4|13244.4|13250.1|13249.1|13237.9|13236.9|697
1645713450000|2022-02-24 14:37:30|13246.4|13245.4|13259.1|13258.1|13264.9|13263.9|13246.4|13245.4|834
1645713460000|2022-02-24 14:37:40|13260.2|13259.2|13257.9|13256.9|13263.4|13262.4|13255.7|13254.7|884
1645713470000|2022-02-24 14:37:50|13259.4|13258.4|13254.6|13253.6|13261.1|13260.1|13247.7|13246.7|623
1645713480000|2022-02-24 14:38:00|13255.1|13254.1|13254.6|13253.6|13263.1|13262.1|13252.6|13251.6|627
1645713490000|2022-02-24 14:38:10|13253.4|13252.4|13249.2|13248.2|13256.1|13255.1|13248.7|13247.7|628
1645713500000|2022-02-24 14:38:20|13249.4|13248.4|13250.9|13249.9|13253.5|13252.5|13243.4|13242.4|664
1645713510000|2022-02-24 14:38:30|13252.4|13251.4|13256.6|13255.6|13258.6|13257.6|13246.4|13245.4|962
1645713520000|2022-02-24 14:38:40|13257.1|13256.1|13269.2|13268.2|13269.2|13268.2|13257|13256|752
1645713530000|2022-02-24 14:38:50|13270|13269|13288|13287|13292.6|13291.6|13269.9|13268.9|1772
1645713540000|2022-02-24 14:39:00|13288.6|13287.6|13281.6|13280.6|13290.1|13289.1|13280.7|13279.7|888
1645713550000|2022-02-24 14:39:10|13282.9|13281.9|13288.9|13287.9|13289|13288|13275.4|13274.4|870
1645713560000|2022-02-24 14:39:20|13290.1|13289.1|13281.1|13280.1|13291.1|13290.1|13278.9|13277.9|526
1645713570000|2022-02-24 14:39:30|13283.1|13282.1|13290.9|13289.9|13290.9|13289.9|13279.5|13278.5|665
1645713580000|2022-02-24 14:39:40|13289.5|13288.5|13295.4|13294.4|13295.9|13294.9|13287.6|13286.6|614
1645713590000|2022-02-24 14:39:50|13294.7|13293.7|13310.1|13309.1|13310.7|13309.7|13294.7|13293.7|1203
1645713600000|2022-02-24 14:40:00|13309.4|13308.4|13291.9|13290.9|13309.4|13308.4|13288.7|13287.7|1464
1645713610000|2022-02-24 14:40:10|13289|13288|13276.2|13275.2|13289|13288|13273.5|13272.5|922
1645713620000|2022-02-24 14:40:20|13272.2|13271.2|13276.4|13275.4|13284.5|13283.5|13272.2|13271.2|555
1645713630000|2022-02-24 14:40:30|13273.2|13272.2|13269.7|13268.7|13282.9|13281.9|13265.9|13264.9|789
1645713640000|2022-02-24 14:40:40|13269.4|13268.4|13257.1|13256.1|13270|13269|13254.7|13253.7|832
1645713650000|2022-02-24 14:40:50|13256.9|13255.9|13265.1|13264.1|13267.6|13266.6|13255.6|13254.6|638
1645713660000|2022-02-24 14:41:00|13266.2|13265.2|13261.5|13260.5|13269.6|13268.6|13256.6|13255.6|1063
1645713670000|2022-02-24 14:41:10|13260.7|13259.7|13251.2|13250.2|13264.6|13263.6|13250.7|13249.7|685
1645713680000|2022-02-24 14:41:20|13253.1|13252.1|13245.9|13244.9|13253.1|13252.1|13242.1|13241.1|908
1645713690000|2022-02-24 14:41:30|13243.6|13242.6|13250.1|13249.1|13258|13257|13243.6|13242.6|650
1645713700000|2022-02-24 14:41:40|13250.2|13249.2|13245.6|13244.6|13251.7|13250.7|13236.9|13235.9|878
1645713710000|2022-02-24 14:41:50|13246.1|13245.1|13247.9|13246.9|13251.6|13250.6|13238.5|13237.5|618
1645713720000|2022-02-24 14:42:00|13245.4|13244.4|13255.1|13254.1|13259.6|13258.6|13238.2|13237.2|812
1645713730000|2022-02-24 14:42:10|13254.9|13253.9|13250.6|13249.6|13258|13257|13248.4|13247.4|499
1645713740000|2022-02-24 14:42:20|13249.6|13248.6|13233.4|13232.4|13249.7|13248.7|13231.5|13230.5|540
1645713750000|2022-02-24 14:42:30|13233.9|13232.9|13241.1|13240.1|13244.9|13243.9|13231.7|13230.7|367
1645713760000|2022-02-24 14:42:40|13239.6|13238.6|13232.2|13231.2|13241.2|13240.2|13231.5|13230.5|470
1645713770000|2022-02-24 14:42:50|13232.4|13231.4|13229.7|13228.7|13232.4|13231.4|13222.1|13221.1|772
1645713780000|2022-02-24 14:43:00|13230.5|13229.5|13221|13220|13230.5|13229.5|13216.5|13215.5|816
1645713790000|2022-02-24 14:43:10|13221.1|13220.1|13230.6|13229.6|13231.6|13230.6|13218.4|13217.4|865
1645713800000|2022-02-24 14:43:20|13230.4|13229.4|13220.9|13219.9|13230.4|13229.4|13216.1|13215.1|708
1645713810000|2022-02-24 14:43:30|13220|13219|13217.9|13216.9|13221.6|13220.6|13211.6|13210.6|520
1645713820000|2022-02-24 14:43:40|13217.1|13216.1|13223.2|13222.2|13223.9|13222.9|13213.9|13212.9|622
1645713830000|2022-02-24 14:43:50|13226.4|13225.4|13217|13216|13232.4|13231.4|13216.6|13215.6|791
1645713840000|2022-02-24 14:44:00|13217.1|13216.1|13224.9|13223.9|13227.4|13226.4|13214.2|13213.2|714
1645713850000|2022-02-24 14:44:10|13224.6|13223.6|13226.6|13225.6|13232.2|13231.2|13221.1|13220.1|593
1645713860000|2022-02-24 14:44:20|13223.9|13222.9|13230.1|13229.1|13233.4|13232.4|13220.7|13219.7|497
1645713870000|2022-02-24 14:44:30|13230.4|13229.4|13234.9|13233.9|13237.9|13236.9|13230.4|13229.4|666
1645713880000|2022-02-24 14:44:40|13237.1|13236.1|13238.9|13237.9|13240.9|13239.9|13233.1|13232.1|426
1645713890000|2022-02-24 14:44:50|13239.6|13238.6|13253.7|13252.7|13257.7|13256.7|13239.6|13238.6|607
1645713900000|2022-02-24 14:45:00|13249|13248|13237.2|13236.2|13251.5|13250.5|13236.6|13235.6|787
1645713910000|2022-02-24 14:45:10|13238.2|13237.2|13243.6|13242.6|13249.4|13248.4|13234.6|13233.6|476
1645713920000|2022-02-24 14:45:20|13244.6|13243.6|13251.9|13250.9|13254.2|13253.2|13244.6|13243.6|428
1645713930000|2022-02-24 14:45:30|13252.1|13251.1|13247.4|13246.4|13262.9|13261.9|13246.6|13245.6|560
1645713940000|2022-02-24 14:45:40|13247.6|13246.6|13235|13234|13247.6|13246.6|13235|13234|491
1645713950000|2022-02-24 14:45:50|13230.5|13229.5|13253.4|13252.4|13256.2|13255.2|13228.4|13227.4|593
1645713960000|2022-02-24 14:46:00|13253.6|13252.6|13262.6|13261.6|13263.1|13262.1|13250.5|13249.5|539
1645713970000|2022-02-24 14:46:10|13259.9|13258.9|13253.9|13252.9|13259.9|13258.9|13243.1|13242.1|457
1645713980000|2022-02-24 14:46:20|13253.6|13252.6|13259.5|13258.5|13259.5|13258.5|13244.7|13243.7|444
1645713990000|2022-02-24 14:46:30|13260.6|13259.6|13265.1|13264.1|13272.4|13271.4|13256.4|13255.4|914
1645714000000|2022-02-24 14:46:40|13263.9|13262.9|13272.9|13271.9|13272.9|13271.9|13249.9|13248.9|579
1645714010000|2022-02-24 14:46:50|13274.2|13273.2|13270.7|13269.7|13279.1|13278.1|13269|13268|716
1645714020000|2022-02-24 14:47:00|13269.1|13268.1|13242|13241|13272.1|13271.1|13242|13241|938
1645714030000|2022-02-24 14:47:10|13240.4|13239.4|13250.5|13249.5|13256.2|13255.2|13237.5|13236.5|575
1645714040000|2022-02-24 14:47:20|13250|13249|13256.4|13255.4|13265.2|13264.2|13245.6|13244.6|361
1645714050000|2022-02-24 14:47:30|13255.7|13254.7|13261.6|13260.6|13266.7|13265.7|13254.2|13253.2|330
1645714060000|2022-02-24 14:47:40|13260.9|13259.9|13268.2|13267.2|13269.7|13268.7|13256.6|13255.6|411
1645714070000|2022-02-24 14:47:50|13266.9|13265.9|13264.5|13263.5|13268.4|13267.4|13260|13259|226
1645714080000|2022-02-24 14:48:00|13265.7|13264.7|13275.6|13274.6|13275.6|13274.6|13255.5|13254.5|557
1645714090000|2022-02-24 14:48:10|13274.5|13273.5|13282.4|13281.4|13282.4|13281.4|13273.5|13272.5|444
1645714100000|2022-02-24 14:48:20|13281.7|13280.7|13280.1|13279.1|13285.7|13284.7|13273.7|13272.7|435
1645714110000|2022-02-24 14:48:30|13280.7|13279.7|13268.6|13267.6|13283.4|13282.4|13260.5|13259.5|513
1645714120000|2022-02-24 14:48:40|13267.9|13266.9|13281.5|13280.5|13283.9|13282.9|13263.5|13262.5|402
1645714130000|2022-02-24 14:48:50|13281.2|13280.2|13295.7|13294.7|13296.9|13295.9|13281.1|13280.1|816
1645714140000|2022-02-24 14:49:00|13295.9|13294.9|13294.7|13293.7|13303.9|13302.9|13293.2|13292.2|675
1645714150000|2022-02-24 14:49:10|13294.5|13293.5|13291.7|13290.7|13300.1|13299.1|13286.1|13285.1|419
1645714160000|2022-02-24 14:49:20|13291.9|13290.9|13311.4|13310.4|13314.1|13313.1|13290.7|13289.7|926
1645714170000|2022-02-24 14:49:30|13311.2|13310.2|13327.5|13326.5|13328.2|13327.2|13311.2|13310.2|797
1645714180000|2022-02-24 14:49:40|13327.1|13326.1|13330|13329|13333.2|13332.2|13326.4|13325.4|729
1645714190000|2022-02-24 14:49:50|13329.6|13328.6|13339.6|13338.6|13339.6|13338.6|13325.1|13324.1|964
1645714200000|2022-02-24 14:50:00|13340.1|13339.1|13340.6|13339.6|13348.7|13347.7|13338.6|13337.6|1288
1645714210000|2022-02-24 14:50:10|13338.2|13337.2|13335.1|13334.1|13339.9|13338.9|13331.4|13330.4|647
1645714220000|2022-02-24 14:50:20|13334.6|13333.6|13336.6|13335.6|13343.9|13342.9|13331.1|13330.1|616
1645714230000|2022-02-24 14:50:30|13337.1|13336.1|13343.9|13342.9|13350.4|13349.4|13337.1|13336.1|554
1645714240000|2022-02-24 14:50:40|13342.9|13341.9|13345.1|13344.1|13349.6|13348.6|13340|13339|470
1645714250000|2022-02-24 14:50:50|13345.9|13344.9|13345.9|13344.9|13350.1|13349.1|13342|13341|493
1645714260000|2022-02-24 14:51:00|13345.7|13344.7|13326.6|13325.6|13345.7|13344.7|13326.6|13325.6|806
1645714270000|2022-02-24 14:51:10|13325.9|13324.9|13329.1|13328.1|13331.5|13330.5|13319.5|13318.5|743
1645714280000|2022-02-24 14:51:20|13328.2|13327.2|13317.9|13316.9|13329|13328|13314.6|13313.6|659
1645714290000|2022-02-24 14:51:30|13318.4|13317.4|13315.7|13314.7|13321.6|13320.6|13310.7|13309.7|529
1645714300000|2022-02-24 14:51:40|13316.1|13315.1|13323.5|13322.5|13329.7|13328.7|13314.6|13313.6|536
1645714310000|2022-02-24 14:51:50|13322.9|13321.9|13327.1|13326.1|13331.1|13330.1|13316.4|13315.4|364
1645714320000|2022-02-24 14:52:00|13326.5|13325.5|13327.6|13326.6|13332.6|13331.6|13317.9|13316.9|581
1645714330000|2022-02-24 14:52:10|13327.1|13326.1|13330.7|13329.7|13336.9|13335.9|13326.4|13325.4|461
1645714340000|2022-02-24 14:52:20|13331.2|13330.2|13333|13332|13334|13333|13322.6|13321.6|355
1645714350000|2022-02-24 14:52:30|13332.9|13331.9|13334.1|13333.1|13336.2|13335.2|13326.4|13325.4|328
1645714360000|2022-02-24 14:52:40|13333.4|13332.4|13330.1|13329.1|13335.1|13334.1|13325.4|13324.4|194
1645714370000|2022-02-24 14:52:50|13329.9|13328.9|13325.5|13324.5|13331.2|13330.2|13317.4|13316.4|392
1645714380000|2022-02-24 14:53:00|13324.9|13323.9|13349.6|13348.6|13349.6|13348.6|13321.5|13320.5|584
1645714390000|2022-02-24 14:53:10|13349.1|13348.1|13356.6|13355.6|13359.2|13358.2|13348.9|13347.9|710
1645714400000|2022-02-24 14:53:20|13358.4|13357.4|13363.4|13362.4|13363.9|13362.9|13354.4|13353.4|437
1645714410000|2022-02-24 14:53:30|13362.9|13361.9|13364.6|13363.6|13366|13365|13352.9|13351.9|700
1645714420000|2022-02-24 14:53:40|13365.4|13364.4|13360.6|13359.6|13370.4|13369.4|13355.6|13354.6|798
1645714430000|2022-02-24 14:53:50|13360.4|13359.4|13345|13344|13360.4|13359.4|13343.5|13342.5|731
1645714440000|2022-02-24 14:54:00|13345.4|13344.4|13333.1|13332.1|13349.5|13348.5|13333.1|13332.1|659
1645714450000|2022-02-24 14:54:10|13331.9|13330.9|13334.1|13333.1|13338.4|13337.4|13328.4|13327.4|406
1645714460000|2022-02-24 14:54:20|13333.1|13332.1|13336.9|13335.9|13343.5|13342.5|13333.1|13332.1|458
1645714470000|2022-02-24 14:54:30|13337.4|13336.4|13324.1|13323.1|13338.6|13337.6|13320.9|13319.9|528
1645714480000|2022-02-24 14:54:40|13323.4|13322.4|13316.5|13315.5|13324.7|13323.7|13310.9|13309.9|697
1645714490000|2022-02-24 14:54:50|13317.2|13316.2|13322.9|13321.9|13328.5|13327.5|13317.2|13316.2|537
1645714500000|2022-02-24 14:55:00|13323|13322|13310.4|13309.4|13329.1|13328.1|13309.9|13308.9|687
1645714510000|2022-02-24 14:55:10|13311.4|13310.4|13298.4|13297.4|13315.2|13314.2|13292.2|13291.2|1257
1645714520000|2022-02-24 14:55:20|13297.9|13296.9|13307.6|13306.6|13309.7|13308.7|13297.7|13296.7|524
1645714530000|2022-02-24 14:55:30|13308.1|13307.1|13304.9|13303.9|13308.5|13307.5|13298.4|13297.4|385
1645714540000|2022-02-24 14:55:40|13303.6|13302.6|13310.4|13309.4|13319.6|13318.6|13303.6|13302.6|548
1645714550000|2022-02-24 14:55:50|13311.4|13310.4|13319.5|13318.5|13320.2|13319.2|13306.4|13305.4|286
1645714560000|2022-02-24 14:56:00|13318.7|13317.7|13350.9|13349.9|13352.4|13351.4|13318.6|13317.6|1218
1645714570000|2022-02-24 14:56:10|13350.6|13349.6|13328.1|13327.1|13350.7|13349.7|13326.4|13325.4|523
1645714580000|2022-02-24 14:56:20|13327.7|13326.7|13333|13332|13336|13335|13325.5|13324.5|310
1645714590000|2022-02-24 14:56:30|13332|13331|13328.4|13327.4|13332|13331|13316.1|13315.1|389
1645714600000|2022-02-24 14:56:40|13327.4|13326.4|13328.2|13327.2|13333.6|13332.6|13319.7|13318.7|383
1645714610000|2022-02-24 14:56:50|13328.1|13327.1|13329.6|13328.6|13336.6|13335.6|13326.6|13325.6|308
1645714620000|2022-02-24 14:57:00|13330|13329|13334.7|13333.7|13337.6|13336.6|13327.7|13326.7|412
1645714630000|2022-02-24 14:57:10|13335.1|13334.1|13337.4|13336.4|13338.6|13337.6|13327.6|13326.6|413
1645714640000|2022-02-24 14:57:20|13336.9|13335.9|13336.9|13335.9|13338.4|13337.4|13330.9|13329.9|226
1645714650000|2022-02-24 14:57:30|13338.1|13337.1|13322.7|13321.7|13346.9|13345.9|13320.4|13319.4|753
1645714660000|2022-02-24 14:57:40|13323.5|13322.5|13319|13318|13333.5|13332.5|13317.2|13316.2|362
1645714670000|2022-02-24 14:57:50|13318.5|13317.5|13317.9|13316.9|13321|13320|13309.7|13308.7|417
1645714680000|2022-02-24 14:58:00|13318.1|13317.1|13316.6|13315.6|13318.9|13317.9|13305.6|13304.6|467
1645714690000|2022-02-24 14:58:10|13316.4|13315.4|13315.9|13314.9|13323.4|13322.4|13310.4|13309.4|264
1645714700000|2022-02-24 14:58:20|13314.4|13313.4|13326.6|13325.6|13327.1|13326.1|13313.7|13312.7|227
1645714710000|2022-02-24 14:58:30|13326.5|13325.5|13345|13344|13347.7|13346.7|13325.2|13324.2|580
1645714720000|2022-02-24 14:58:40|13344.5|13343.5|13336.2|13335.2|13344.9|13343.9|13332|13331|236
1645714730000|2022-02-24 14:58:50|13337.1|13336.1|13345.4|13344.4|13350.1|13349.1|13337.1|13336.1|421
1645714740000|2022-02-24 14:59:00|13344.6|13343.6|13340.6|13339.6|13345.5|13344.5|13333.7|13332.7|518
1645714750000|2022-02-24 14:59:10|13340.4|13339.4|13347.1|13346.1|13348.9|13347.9|13339.1|13338.1|566
1645714760000|2022-02-24 14:59:20|13347|13346|13350.7|13349.7|13358.2|13357.2|13345|13344|482
1645714770000|2022-02-24 14:59:30|13350.2|13349.2|13343.2|13342.2|13350.2|13349.2|13342.6|13341.6|245
1645714780000|2022-02-24 14:59:40|13342.9|13341.9|13345.2|13344.2|13350.6|13349.6|13342.9|13341.9|158
1645714790000|2022-02-24 14:59:50|13344.1|13343.1|13347.4|13346.4|13351.6|13350.6|13341.4|13340.4|269
1645714800000|2022-02-24 15:00:00|13347.2|13346.2|13338|13337|13349.4|13348.4|13333.5|13332.5|416
1645714810000|2022-02-24 15:00:10|13337.5|13336.5|13339.9|13338.9|13341|13340|13328.9|13327.9|475
1645714820000|2022-02-24 15:00:20|13339.7|13338.7|13333.2|13332.2|13341.4|13340.4|13329.4|13328.4|259
1645714830000|2022-02-24 15:00:30|13332.9|13331.9|13318|13317|13336.4|13335.4|13317.4|13316.4|400
1645714840000|2022-02-24 15:00:40|13318.5|13317.5|13318.9|13317.9|13323.2|13322.2|13314|13313|545
1645714850000|2022-02-24 15:00:50|13319.6|13318.6|13318.7|13317.7|13322|13321|13312.4|13311.4|333
1645714860000|2022-02-24 15:01:00|13318.9|13317.9|13304.4|13303.4|13330.5|13329.5|13304.2|13303.2|583
1645714870000|2022-02-24 15:01:10|13304.1|13303.1|13305.2|13304.2|13307.4|13306.4|13300|13299|528
1645714880000|2022-02-24 15:01:20|13305.4|13304.4|13300.7|13299.7|13305.4|13304.4|13296.9|13295.9|325
1645714890000|2022-02-24 15:01:30|13299.4|13298.4|13299.2|13298.2|13304.6|13303.6|13294.5|13293.5|372
1645714900000|2022-02-24 15:01:40|13299.5|13298.5|13285.6|13284.6|13299.9|13298.9|13285.4|13284.4|904
1645714910000|2022-02-24 15:01:50|13286.2|13285.2|13295.5|13294.5|13299.2|13298.2|13285.2|13284.2|578
1645714920000|2022-02-24 15:02:00|13295|13294|13300.6|13299.6|13309|13308|13292.9|13291.9|439
1645714930000|2022-02-24 15:02:10|13300.9|13299.9|13294.6|13293.6|13300.9|13299.9|13286.5|13285.5|531
1645714940000|2022-02-24 15:02:20|13295.4|13294.4|13286|13285|13296.2|13295.2|13282|13281|333
1645714950000|2022-02-24 15:02:30|13285.7|13284.7|13283.1|13282.1|13295.2|13294.2|13282.4|13281.4|607
1645714960000|2022-02-24 15:02:40|13283.2|13282.2|13278.2|13277.2|13284.9|13283.9|13274.9|13273.9|270
1645714970000|2022-02-24 15:02:50|13277.5|13276.5|13279.5|13278.5|13281|13280|13270.1|13269.1|468
1645714980000|2022-02-24 15:03:00|13280.6|13279.6|13285.5|13284.5|13288.4|13287.4|13277.2|13276.2|388
1645714990000|2022-02-24 15:03:10|13285.4|13284.4|13291.9|13290.9|13293.6|13292.6|13282.2|13281.2|277
1645715000000|2022-02-24 15:03:20|13291.5|13290.5|13282.7|13281.7|13291.9|13290.9|13281.2|13280.2|226
1645715010000|2022-02-24 15:03:30|13282.9|13281.9|13281.4|13280.4|13289.4|13288.4|13279.5|13278.5|282
1645715020000|2022-02-24 15:03:40|13281.7|13280.7|13278.6|13277.6|13288.5|13287.5|13278.6|13277.6|270
1645715030000|2022-02-24 15:03:50|13278|13277|13276.4|13275.4|13280|13279|13271|13270|308
1645715040000|2022-02-24 15:04:00|13274.5|13273.5|13291.1|13290.1|13292.5|13291.5|13271.5|13270.5|472
1645715050000|2022-02-24 15:04:10|13290.2|13289.2|13281.5|13280.5|13290.2|13289.2|13280.1|13279.1|235
1645715060000|2022-02-24 15:04:20|13281.2|13280.2|13289.1|13288.1|13289.1|13288.1|13278|13277|369
1645715070000|2022-02-24 15:04:30|13289.5|13288.5|13283.7|13282.7|13289.5|13288.5|13281.7|13280.7|188
1645715080000|2022-02-24 15:04:40|13283.5|13282.5|13277.7|13276.7|13288.7|13287.7|13276.7|13275.7|230
1645715090000|2022-02-24 15:04:50|13278.5|13277.5|13276|13275|13281.7|13280.7|13274.5|13273.5|225
1645715100000|2022-02-24 15:05:00|13276.2|13275.2|13266.2|13265.2|13280.9|13279.9|13266.2|13265.2|544
1645715110000|2022-02-24 15:05:10|13265.5|13264.5|13261.9|13260.9|13265.5|13264.5|13255.9|13254.9|472
1645715120000|2022-02-24 15:05:20|13263.1|13262.1|13260|13259|13264.2|13263.2|13255.1|13254.1|252
1645715130000|2022-02-24 15:05:30|13260.2|13259.2|13258.7|13257.7|13266.6|13265.6|13257.2|13256.2|260
1645715140000|2022-02-24 15:05:40|13258.2|13257.2|13266.5|13265.5|13268.5|13267.5|13257.5|13256.5|301
1645715150000|2022-02-24 15:05:50|13267.5|13266.5|13258.7|13257.7|13267.5|13266.5|13256.9|13255.9|228
1645715160000|2022-02-24 15:06:00|13258.9|13257.9|13272.2|13271.2|13272.9|13271.9|13253.7|13252.7|411
1645715170000|2022-02-24 15:06:10|13271.7|13270.7|13303.5|13302.5|13310.1|13309.1|13270.7|13269.7|1160
1645715180000|2022-02-24 15:06:20|13304|13303|13284.7|13283.7|13304|13303|13282.7|13281.7|391
1645715190000|2022-02-24 15:06:30|13284.2|13283.2|13287|13286|13287.2|13286.2|13276.9|13275.9|316
1645715200000|2022-02-24 15:06:40|13288|13287|13292.7|13291.7|13306|13305|13286.5|13285.5|538
1645715210000|2022-02-24 15:06:50|13291.1|13290.1|13294.5|13293.5|13298.5|13297.5|13284|13283|888
1645715220000|2022-02-24 15:07:00|13294.9|13293.9|13296.2|13295.2|13310.2|13309.2|13293|13292|484
1645715230000|2022-02-24 15:07:10|13296.1|13295.1|13300|13299|13301.7|13300.7|13294.7|13293.7|284
1645715240000|2022-02-24 15:07:20|13299.7|13298.7|13302.6|13301.6|13303.5|13302.5|13291.7|13290.7|231
1645715250000|2022-02-24 15:07:30|13302.5|13301.5|13298.4|13297.4|13303.2|13302.2|13293|13292|197
1645715260000|2022-02-24 15:07:40|13297.5|13296.5|13290.5|13289.5|13300.7|13299.7|13289.9|13288.9|239
1645715270000|2022-02-24 15:07:50|13290.2|13289.2|13290.2|13289.2|13296.9|13295.9|13286.5|13285.5|242
1645715280000|2022-02-24 15:08:00|13291|13290|13299.7|13298.7|13300.9|13299.9|13287.6|13286.6|239
1645715290000|2022-02-24 15:08:10|13299.5|13298.5|13304|13303|13307.5|13306.5|13294.5|13293.5|384
1645715300000|2022-02-24 15:08:20|13304.5|13303.5|13304.7|13303.7|13310.4|13309.4|13303.2|13302.2|253
1645715310000|2022-02-24 15:08:30|13303.9|13302.9|13317.7|13316.7|13319.4|13318.4|13301|13300|415
1645715320000|2022-02-24 15:08:40|13318.5|13317.5|13329.2|13328.2|13337.5|13336.5|13318.2|13317.2|664
1645715330000|2022-02-24 15:08:50|13330.2|13329.2|13322.9|13321.9|13330.5|13329.5|13322|13321|319
1645715340000|2022-02-24 15:09:00|13323|13322|13317|13316|13325|13324|13309.2|13308.2|372
1645715350000|2022-02-24 15:09:10|13316.7|13315.7|13313.5|13312.5|13317.2|13316.2|13305.1|13304.1|447
1645715360000|2022-02-24 15:09:20|13314|13313|13321.4|13320.4|13322.6|13321.6|13307.9|13306.9|166
1645715370000|2022-02-24 15:09:30|13321.2|13320.2|13325.2|13324.2|13325.5|13324.5|13317.9|13316.9|170
1645715380000|2022-02-24 15:09:40|13325|13324|13330.6|13329.6|13332.6|13331.6|13322.5|13321.5|331
1645715390000|2022-02-24 15:09:50|13330.4|13329.4|13341.6|13340.6|13345.9|13344.9|13330.1|13329.1|733
1645715400000|2022-02-24 15:10:00|13342.4|13341.4|13334.3|13333.3|13344.5|13343.5|13331.1|13330.1|752
1645715410000|2022-02-24 15:10:10|13334.2|13333.2|13320.2|13319.2|13334.2|13333.2|13317|13316|429
1645715420000|2022-02-24 15:10:20|13320.1|13319.1|13333.7|13332.7|13333.7|13332.7|13318.1|13317.1|258
1645715430000|2022-02-24 15:10:30|13335.5|13334.5|13331|13330|13340.8|13339.8|13330.2|13329.2|203
1645715440000|2022-02-24 15:10:40|13331.2|13330.2|13329.7|13328.7|13333.8|13332.8|13323.3|13322.3|241
1645715450000|2022-02-24 15:10:50|13329|13328|13341.3|13340.3|13341.5|13340.5|13321.5|13320.5|406
1645715460000|2022-02-24 15:11:00|13340.2|13339.2|13339.2|13338.2|13348.2|13347.2|13336|13335|432
1645715470000|2022-02-24 15:11:10|13339.1|13338.1|13337.3|13336.3|13341|13340|13334.1|13333.1|248
1645715480000|2022-02-24 15:11:20|13336.8|13335.8|13346.3|13345.3|13348.1|13347.1|13333.2|13332.2|232
1645715490000|2022-02-24 15:11:30|13346.8|13345.8|13356.2|13355.2|13357.3|13356.3|13342.2|13341.2|375
1645715500000|2022-02-24 15:11:40|13356.6|13355.6|13368.1|13367.1|13369.3|13368.3|13354.1|13353.1|706
1645715510000|2022-02-24 15:11:50|13367.5|13366.5|13367|13366|13369.1|13368.1|13361.7|13360.7|588
1645715520000|2022-02-24 15:12:00|13366.7|13365.7|13358.7|13357.7|13372.2|13371.2|13357.6|13356.6|609
1645715530000|2022-02-24 15:12:10|13359|13358|13364.5|13363.5|13367.8|13366.8|13359|13358|390
1645715540000|2022-02-24 15:12:20|13364.2|13363.2|13355.6|13354.6|13367.3|13366.3|13351.2|13350.2|436
1645715550000|2022-02-24 15:12:30|13355.5|13354.5|13350.5|13349.5|13357.5|13356.5|13348.7|13347.7|237
1645715560000|2022-02-24 15:12:40|13351.8|13350.8|13350.5|13349.5|13354.3|13353.3|13346.2|13345.2|281
1645715570000|2022-02-24 15:12:50|13351.1|13350.1|13353.8|13352.8|13359.2|13358.2|13347.7|13346.7|226
1645715580000|2022-02-24 15:13:00|13352.5|13351.5|13368.6|13367.6|13368.6|13367.6|13348.7|13347.7|409
1645715590000|2022-02-24 15:13:10|13367.5|13366.5|13385.7|13384.7|13386.2|13385.2|13367.5|13366.5|672
1645715600000|2022-02-24 15:13:20|13386|13385|13381.7|13380.7|13387.8|13386.8|13376.2|13375.2|718
1645715610000|2022-02-24 15:13:30|13381.8|13380.8|13368.8|13367.8|13382.8|13381.8|13367.1|13366.1|448
1645715620000|2022-02-24 15:13:40|13368.5|13367.5|13364.5|13363.5|13368.5|13367.5|13358|13357|397
1645715630000|2022-02-24 15:13:50|13364.3|13363.3|13366.3|13365.3|13369.2|13368.2|13357.1|13356.1|352
1645715640000|2022-02-24 15:14:00|13366.7|13365.7|13365|13364|13372|13371|13362.1|13361.1|330
1645715650000|2022-02-24 15:14:10|13364.5|13363.5|13356.2|13355.2|13366.2|13365.2|13352.2|13351.2|338
1645715660000|2022-02-24 15:14:20|13357|13356|13359.5|13358.5|13361|13360|13352.8|13351.8|263
1645715670000|2022-02-24 15:14:30|13359.2|13358.2|13381.2|13380.2|13382.7|13381.7|13358.5|13357.5|361
1645715680000|2022-02-24 15:14:40|13381|13380|13393.3|13392.3|13395.8|13394.8|13379.6|13378.6|570
1645715690000|2022-02-24 15:14:50|13394.1|13393.1|13387|13386|13396.2|13395.2|13384|13383|611
1645715700000|2022-02-24 15:15:00|13387.1|13386.1|13391.2|13390.2|13394.1|13393.1|13378.7|13377.7|561
1645715710000|2022-02-24 15:15:10|13391.3|13390.3|13390.7|13389.7|13395.8|13394.8|13384.5|13383.5|352
1645715720000|2022-02-24 15:15:20|13391.1|13390.1|13397|13396|13401.7|13400.7|13389.5|13388.5|446
1645715730000|2022-02-24 15:15:30|13397.1|13396.1|13399.8|13398.8|13405|13404|13394|13393|440
1645715740000|2022-02-24 15:15:40|13399.6|13398.6|13403.5|13402.5|13411.5|13410.5|13398.3|13397.3|589
1645715750000|2022-02-24 15:15:50|13404.2|13403.2|13403.5|13402.5|13410.2|13409.2|13401|13400|414
1645715760000|2022-02-24 15:16:00|13404.3|13403.3|13398.6|13397.6|13404.3|13403.3|13387.7|13386.7|457
1645715770000|2022-02-24 15:16:10|13397.8|13396.8|13398.5|13397.5|13399.7|13398.7|13388.6|13387.6|443
1645715780000|2022-02-24 15:16:20|13398.6|13397.6|13403|13402|13407.5|13406.5|13398.6|13397.6|365
1645715790000|2022-02-24 15:16:30|13402.6|13401.6|13407.5|13406.5|13407.8|13406.8|13397.6|13396.6|225
1645715800000|2022-02-24 15:16:40|13406.7|13405.7|13409|13408|13411|13410|13405|13404|281
1645715810000|2022-02-24 15:16:50|13409.2|13408.2|13404.7|13403.7|13411.5|13410.5|13402.5|13401.5|266
1645715820000|2022-02-24 15:17:00|13405|13404|13413.2|13412.2|13415|13414|13403.2|13402.2|453
1645715830000|2022-02-24 15:17:10|13412|13411|13413.2|13412.2|13413.2|13412.2|13400.6|13399.6|553
1645715840000|2022-02-24 15:17:20|13413.1|13412.1|13410.6|13409.6|13415.5|13414.5|13405.6|13404.6|320
1645715850000|2022-02-24 15:17:30|13407.8|13406.8|13413.7|13412.7|13415|13414|13405|13404|437
1645715860000|2022-02-24 15:17:40|13413.6|13412.6|13421.3|13420.3|13422.3|13421.3|13413.1|13412.1|449
1645715870000|2022-02-24 15:17:50|13421.8|13420.8|13421|13420|13423.3|13422.3|13418.7|13417.7|252
1645715880000|2022-02-24 15:18:00|13421.1|13420.1|13417.2|13416.2|13421.1|13420.1|13407.6|13406.6|339
1645715890000|2022-02-24 15:18:10|13417.6|13416.6|13420.1|13419.1|13420.3|13419.3|13410.7|13409.7|261
1645715900000|2022-02-24 15:18:20|13420.2|13419.2|13423.8|13422.8|13425.3|13424.3|13419.6|13418.6|270
1645715910000|2022-02-24 15:18:30|13423.6|13422.6|13420.7|13419.7|13425.6|13424.6|13416.3|13415.3|295
1645715920000|2022-02-24 15:18:40|13420.8|13419.8|13450.5|13449.5|13451.2|13450.2|13419.7|13418.7|1507
1645715930000|2022-02-24 15:18:50|13450.3|13449.3|13454.3|13453.3|13456|13455|13448|13447|728
1645715940000|2022-02-24 15:19:00|13454|13453|13446.5|13445.5|13456|13455|13446.5|13445.5|471
1645715950000|2022-02-24 15:19:10|13446.1|13445.1|13446|13445|13451.1|13450.1|13440.2|13439.2|676
1645715960000|2022-02-24 15:19:20|13445.3|13444.3|13448.5|13447.5|13449.3|13448.3|13443.3|13442.3|260
1645715970000|2022-02-24 15:19:30|13446.7|13445.7|13448|13447|13450|13449|13442.8|13441.8|365
1645715980000|2022-02-24 15:19:40|13448.2|13447.2|13449.2|13448.2|13450|13449|13442.7|13441.7|269
1645715990000|2022-02-24 15:19:50|13449.1|13448.1|13451.2|13450.2|13451.6|13450.6|13446.6|13445.6|251
1645716000000|2022-02-24 15:20:00|13451.3|13450.3|13443.8|13442.8|13451.3|13450.3|13441.1|13440.1|438
1645716010000|2022-02-24 15:20:10|13443.5|13442.5|13453|13452|13454.6|13453.6|13438.6|13437.6|543
1645716020000|2022-02-24 15:20:20|13454.5|13453.5|13476.6|13475.6|13478|13477|13454.5|13453.5|1071
1645716030000|2022-02-24 15:20:30|13476.3|13475.3|13476.3|13475.3|13477|13476|13471.1|13470.1|347
1645716040000|2022-02-24 15:20:40|13476.5|13475.5|13480.7|13479.7|13480.8|13479.8|13473.7|13472.7|429
1645716050000|2022-02-24 15:20:50|13481|13480|13471|13470|13481|13480|13471|13470|383
1645716060000|2022-02-24 15:21:00|13470.8|13469.8|13471|13470|13472.6|13471.6|13466.1|13465.1|404
1645716070000|2022-02-24 15:21:10|13470.8|13469.8|13469.2|13468.2|13475.1|13474.1|13467|13466|361
1645716080000|2022-02-24 15:21:20|13470.2|13469.2|13477.3|13476.3|13477.3|13476.3|13468.5|13467.5|287
1645716090000|2022-02-24 15:21:30|13477.5|13476.5|13490.2|13489.2|13491.1|13490.1|13475.7|13474.7|650
1645716100000|2022-02-24 15:21:40|13489.2|13488.2|13485.2|13484.2|13491.2|13490.2|13483.7|13482.7|295
1645716110000|2022-02-24 15:21:50|13485|13484|13484.5|13483.5|13488.5|13487.5|13479|13478|360
1645716120000|2022-02-24 15:22:00|13484.6|13483.6|13478.5|13477.5|13486.5|13485.5|13475.2|13474.2|391
1645716130000|2022-02-24 15:22:10|13478.6|13477.6|13466.2|13465.2|13479|13478|13460.5|13459.5|664
1645716140000|2022-02-24 15:22:20|13466|13465|13452.1|13451.1|13471.6|13470.6|13452|13451|645
1645716150000|2022-02-24 15:22:30|13451.8|13450.8|13449.3|13448.3|13455.5|13454.5|13442|13441|1004
1645716160000|2022-02-24 15:22:40|13448.1|13447.1|13446.5|13445.5|13451.3|13450.3|13442.2|13441.2|511
1645716170000|2022-02-24 15:22:50|13444.8|13443.8|13439.5|13438.5|13445.1|13444.1|13435.3|13434.3|629
1645716180000|2022-02-24 15:23:00|13438.1|13437.1|13434.2|13433.2|13439.8|13438.8|13431.3|13430.3|621
1645716190000|2022-02-24 15:23:10|13434.5|13433.5|13428.7|13427.7|13438.2|13437.2|13427.5|13426.5|499
1645716200000|2022-02-24 15:23:20|13429|13428|13425.3|13424.3|13431.3|13430.3|13422.5|13421.5|382
1645716210000|2022-02-24 15:23:30|13424|13423|13422.8|13421.8|13429.2|13428.2|13421|13420|461
1645716220000|2022-02-24 15:23:40|13423.2|13422.2|13423|13422|13429|13428|13422.2|13421.2|208
1645716230000|2022-02-24 15:23:50|13422.7|13421.7|13414.7|13413.7|13423.1|13422.1|13414|13413|473
1645716240000|2022-02-24 15:24:00|13415.1|13414.1|13425|13424|13425.2|13424.2|13413|13412|570
1645716250000|2022-02-24 15:24:10|13424.7|13423.7|13416.6|13415.6|13426|13425|13416.1|13415.1|383
1645716260000|2022-02-24 15:24:20|13416.5|13415.5|13423.3|13422.3|13423.7|13422.7|13414.2|13413.2|296
1645716270000|2022-02-24 15:24:30|13422.8|13421.8|13417.6|13416.6|13422.8|13421.8|13412.1|13411.1|371
1645716280000|2022-02-24 15:24:40|13417.3|13416.3|13427.2|13426.2|13427.2|13426.2|13417.1|13416.1|267
1645716290000|2022-02-24 15:24:50|13427|13426|13428.2|13427.2|13428.7|13427.7|13422.3|13421.3|260
1645716300000|2022-02-24 15:25:00|13428|13427|13441|13440|13441.3|13440.3|13424|13423|368
1645716310000|2022-02-24 15:25:10|13440.5|13439.5|13413.8|13412.8|13443.3|13442.3|13413.5|13412.5|813
1645716320000|2022-02-24 15:25:20|13414.3|13413.3|13406.6|13405.6|13417.1|13416.1|13405.2|13404.2|442
1645716330000|2022-02-24 15:25:30|13406.7|13405.7|13404.5|13403.5|13406.7|13405.7|13395.8|13394.8|483
1645716340000|2022-02-24 15:25:40|13406.1|13405.1|13396|13395|13407.6|13406.6|13392.3|13391.3|430
1645716350000|2022-02-24 15:25:50|13396.5|13395.5|13395|13394|13404|13403|13393.7|13392.7|408
1645716360000|2022-02-24 15:26:00|13395.2|13394.2|13403.3|13402.3|13408.2|13407.2|13394.5|13393.5|336
1645716370000|2022-02-24 15:26:10|13403.1|13402.1|13389.5|13388.5|13403.7|13402.7|13388|13387|472
1645716380000|2022-02-24 15:26:20|13389|13388|13387.7|13386.7|13391.5|13390.5|13384.5|13383.5|329
1645716390000|2022-02-24 15:26:30|13388|13387|13387.3|13386.3|13392.1|13391.1|13385|13384|447
1645716400000|2022-02-24 15:26:40|13386.7|13385.7|13386.5|13385.5|13391.2|13390.2|13380.1|13379.1|396
1645716410000|2022-02-24 15:26:50|13387.5|13386.5|13390|13389|13392.3|13391.3|13386|13385|377
1645716420000|2022-02-24 15:27:00|13389.5|13388.5|13389.3|13388.3|13395.6|13394.6|13385.1|13384.1|296
1645716430000|2022-02-24 15:27:10|13389.2|13388.2|13389.8|13388.8|13393.2|13392.2|13381.3|13380.3|427
1645716440000|2022-02-24 15:27:20|13389.5|13388.5|13387.3|13386.3|13390.1|13389.1|13382.6|13381.6|199
1645716450000|2022-02-24 15:27:30|13386.8|13385.8|13378.3|13377.3|13387.5|13386.5|13378.3|13377.3|264
1645716460000|2022-02-24 15:27:40|13378.2|13377.2|13380|13379|13380.7|13379.7|13375.2|13374.2|321
1645716470000|2022-02-24 15:27:50|13380.1|13379.1|13378.2|13377.2|13384.1|13383.1|13377.5|13376.5|181
1645716480000|2022-02-24 15:28:00|13377.5|13376.5|13385.6|13384.6|13387.3|13386.3|13375.5|13374.5|387
1645716490000|2022-02-24 15:28:10|13385.5|13384.5|13391.1|13390.1|13395.6|13394.6|13384.6|13383.6|368
1645716500000|2022-02-24 15:28:20|13391.5|13390.5|13386.8|13385.8|13393.6|13392.6|13386.6|13385.6|211
1645716510000|2022-02-24 15:28:30|13386.1|13385.1|13386|13385|13388.6|13387.6|13381|13380|263
1645716520000|2022-02-24 15:28:40|13386.3|13385.3|13381.3|13380.3|13386.8|13385.8|13378.5|13377.5|253
1645716530000|2022-02-24 15:28:50|13382.2|13381.2|13385.7|13384.7|13387.8|13386.8|13381.5|13380.5|145
1645716540000|2022-02-24 15:29:00|13387|13386|13374.5|13373.5|13389.7|13388.7|13372.6|13371.6|325
1645716550000|2022-02-24 15:29:10|13374|13373|13373|13372|13375|13374|13370.5|13369.5|227
1645716560000|2022-02-24 15:29:20|13372.8|13371.8|13385.2|13384.2|13385.5|13384.5|13372.8|13371.8|183
1645716570000|2022-02-24 15:29:30|13385|13384|13383.1|13382.1|13391.3|13390.3|13382.1|13381.1|341
1645716580000|2022-02-24 15:29:40|13383|13382|13379.5|13378.5|13390.6|13389.6|13376.7|13375.7|208
1645716590000|2022-02-24 15:29:50|13379.3|13378.3|13376.6|13375.6|13383.6|13382.6|13375.1|13374.1|180
1645716600000|2022-02-24 15:30:00|13376|13375|13368.2|13367.2|13376.8|13375.8|13367.8|13366.8|549
1645716610000|2022-02-24 15:30:10|13367.7|13366.7|13367.2|13366.2|13371|13370|13362.8|13361.8|377
1645716620000|2022-02-24 15:30:20|13366.8|13365.8|13349.7|13348.7|13366.8|13365.8|13349.6|13348.6|504
1645716630000|2022-02-24 15:30:30|13349.6|13348.6|13345.1|13344.1|13355.3|13354.3|13345|13344|359
1645716640000|2022-02-24 15:30:40|13345|13344|13354.3|13353.3|13354.3|13353.3|13344.3|13343.3|391
1645716650000|2022-02-24 15:30:50|13354.5|13353.5|13350.6|13349.6|13356.5|13355.5|13348.6|13347.6|349
1645716660000|2022-02-24 15:31:00|13349.8|13348.8|13362|13361|13362.1|13361.1|13348.5|13347.5|342
1645716670000|2022-02-24 15:31:10|13361.7|13360.7|13361.7|13360.7|13369|13368|13359.2|13358.2|325
1645716680000|2022-02-24 15:31:20|13360.7|13359.7|13363.5|13362.5|13366.1|13365.1|13357.7|13356.7|174
1645716690000|2022-02-24 15:31:30|13364.1|13363.1|13367.6|13366.6|13368|13367|13360.5|13359.5|122
1645716700000|2022-02-24 15:31:40|13367.2|13366.2|13374.7|13373.7|13377|13376|13367.2|13366.2|368
1645716710000|2022-02-24 15:31:50|13374.6|13373.6|13372.7|13371.7|13375|13374|13365.2|13364.2|227
1645716720000|2022-02-24 15:32:00|13372.2|13371.2|13381.8|13380.8|13384.2|13383.2|13372|13371|572
1645716730000|2022-02-24 15:32:10|13382.5|13381.5|13383.5|13382.5|13386.5|13385.5|13375.7|13374.7|354
1645716740000|2022-02-24 15:32:20|13383.1|13382.1|13378.2|13377.2|13385.1|13384.1|13376.2|13375.2|280
1645716750000|2022-02-24 15:32:30|13376.7|13375.7|13367.6|13366.6|13380.7|13379.7|13361.7|13360.7|305
1645716760000|2022-02-24 15:32:40|13367|13366|13367.8|13366.8|13374.2|13373.2|13364.5|13363.5|247
1645716770000|2022-02-24 15:32:50|13367.5|13366.5|13371.6|13370.6|13374.2|13373.2|13365.1|13364.1|196
1645716780000|2022-02-24 15:33:00|13371.7|13370.7|13370.3|13369.3|13380.8|13379.8|13367.1|13366.1|269
1645716790000|2022-02-24 15:33:10|13372.8|13371.8|13374.7|13373.7|13379.1|13378.1|13370.3|13369.3|186
1645716800000|2022-02-24 15:33:20|13375.3|13374.3|13378.5|13377.5|13378.5|13377.5|13367.8|13366.8|179
1645716810000|2022-02-24 15:33:30|13377.6|13376.6|13381.8|13380.8|13383.3|13382.3|13377.6|13376.6|246
1645716820000|2022-02-24 15:33:40|13381.7|13380.7|13386.3|13385.3|13386.8|13385.8|13374|13373|243
1645716830000|2022-02-24 15:33:50|13386.5|13385.5|13404.5|13403.5|13407|13406|13386.2|13385.2|802
1645716840000|2022-02-24 15:34:00|13404.6|13403.6|13395|13394|13405.2|13404.2|13392.6|13391.6|476
1645716850000|2022-02-24 15:34:10|13394.7|13393.7|13415.8|13414.8|13417.7|13416.7|13389.7|13388.7|491
1645716860000|2022-02-24 15:34:20|13415.7|13414.7|13425|13424|13432.3|13431.3|13415.7|13414.7|1065
1645716870000|2022-02-24 15:34:30|13425.1|13424.1|13418.5|13417.5|13432|13431|13414|13413|568
1645716880000|2022-02-24 15:34:40|13418.7|13417.7|13417.2|13416.2|13421.6|13420.6|13415|13414|204
1645716890000|2022-02-24 15:34:50|13417.3|13416.3|13409.3|13408.3|13423.2|13422.2|13407.3|13406.3|285
1645716900000|2022-02-24 15:35:00|13406.8|13405.8|13410.8|13409.8|13421.2|13420.2|13405.5|13404.5|255
1645716910000|2022-02-24 15:35:10|13408.8|13407.8|13402.1|13401.1|13413|13412|13400.3|13399.3|246
1645716920000|2022-02-24 15:35:20|13401.5|13400.5|13391.6|13390.6|13402.3|13401.3|13385.6|13384.6|482
1645716930000|2022-02-24 15:35:30|13392.7|13391.7|13391.1|13390.1|13397.5|13396.5|13386.7|13385.7|182
1645716940000|2022-02-24 15:35:40|13391.2|13390.2|13381.8|13380.8|13393.1|13392.1|13380.7|13379.7|281
1645716950000|2022-02-24 15:35:50|13381|13380|13374.5|13373.5|13382.1|13381.1|13373.2|13372.2|355
1645716960000|2022-02-24 15:36:00|13374.3|13373.3|13378.6|13377.6|13379.5|13378.5|13370.3|13369.3|398
1645716970000|2022-02-24 15:36:10|13378.2|13377.2|13371.5|13370.5|13382.1|13381.1|13370.3|13369.3|236
1645716980000|2022-02-24 15:36:20|13371.3|13370.3|13362.3|13361.3|13372.8|13371.8|13358.3|13357.3|474
1645716990000|2022-02-24 15:36:30|13363.2|13362.2|13366.8|13365.8|13372.8|13371.8|13362|13361|371
1645717000000|2022-02-24 15:36:40|13367.3|13366.3|13363.1|13362.1|13377|13376|13359.5|13358.5|278
1645717010000|2022-02-24 15:36:50|13363.2|13362.2|13351.1|13350.1|13367.6|13366.6|13344.6|13343.6|1238
1645717020000|2022-02-24 15:37:00|13351.7|13350.7|13349|13348|13352.8|13351.8|13342.2|13341.2|361
1645717030000|2022-02-24 15:37:10|13348.7|13347.7|13357.8|13356.8|13360.5|13359.5|13348.6|13347.6|344
1645717040000|2022-02-24 15:37:20|13358.2|13357.2|13368.6|13367.6|13368.6|13367.6|13352|13351|293
1645717050000|2022-02-24 15:37:30|13366.8|13365.8|13366.5|13365.5|13371.3|13370.3|13362.5|13361.5|322
1645717060000|2022-02-24 15:37:40|13366|13365|13356.2|13355.2|13366.5|13365.5|13356.2|13355.2|170
1645717070000|2022-02-24 15:37:50|13358.2|13357.2|13348.2|13347.2|13363.3|13362.3|13348.1|13347.1|231
1645717080000|2022-02-24 15:38:00|13348.1|13347.1|13347.2|13346.2|13353.5|13352.5|13344.1|13343.1|284
1645717090000|2022-02-24 15:38:10|13346.7|13345.7|13357.2|13356.2|13358.2|13357.2|13345.6|13344.6|220
1645717100000|2022-02-24 15:38:20|13357.7|13356.7|13360.7|13359.7|13367|13366|13356.8|13355.8|191
1645717110000|2022-02-24 15:38:30|13359.8|13358.8|13358.2|13357.2|13364.7|13363.7|13354.6|13353.6|221
1645717120000|2022-02-24 15:38:40|13358.5|13357.5|13353.1|13352.1|13361.5|13360.5|13353.1|13352.1|264
1645717130000|2022-02-24 15:38:50|13354.5|13353.5|13363|13362|13365|13364|13354|13353|445
1645717140000|2022-02-24 15:39:00|13364.2|13363.2|13363.7|13362.7|13369.3|13368.3|13356.7|13355.7|284
1645717150000|2022-02-24 15:39:10|13364.2|13363.2|13362.3|13361.3|13368.2|13367.2|13354.2|13353.2|210
1645717160000|2022-02-24 15:39:20|13363.7|13362.7|13359.1|13358.1|13363.8|13362.8|13353.3|13352.3|446
1645717170000|2022-02-24 15:39:30|13359.6|13358.6|13361|13360|13361.6|13360.6|13351.5|13350.5|200
1645717180000|2022-02-24 15:39:40|13360.8|13359.8|13364.7|13363.7|13372.2|13371.2|13358.2|13357.2|329
1645717190000|2022-02-24 15:39:50|13364.5|13363.5|13363.1|13362.1|13370|13369|13362.8|13361.8|183
1645717200000|2022-02-24 15:40:00|13363.2|13362.2|13347.2|13346.2|13369.7|13368.7|13347.2|13346.2|471
1645717210000|2022-02-24 15:40:10|13348.2|13347.2|13335.2|13334.2|13348.8|13347.8|13331.6|13330.6|592
1645717220000|2022-02-24 15:40:20|13335.1|13334.1|13324|13323|13335.1|13334.1|13322.5|13321.5|597
1645717230000|2022-02-24 15:40:30|13323.5|13322.5|13335.1|13334.1|13337.3|13336.3|13316.8|13315.8|747
1645717240000|2022-02-24 15:40:40|13333.7|13332.7|13337.7|13336.7|13344.3|13343.3|13332.5|13331.5|359
1645717250000|2022-02-24 15:40:50|13337.2|13336.2|13337.2|13336.2|13341.3|13340.3|13334.3|13333.3|174
1645717260000|2022-02-24 15:41:00|13337.1|13336.1|13347|13346|13354.6|13353.6|13332|13331|405
1645717270000|2022-02-24 15:41:10|13347.7|13346.7|13346.6|13345.6|13352.1|13351.1|13341.5|13340.5|306
1645717280000|2022-02-24 15:41:20|13346|13345|13345.5|13344.5|13346.2|13345.2|13338.5|13337.5|222
1645717290000|2022-02-24 15:41:30|13345.6|13344.6|13342.6|13341.6|13346.5|13345.5|13338.1|13337.1|127
1645717300000|2022-02-24 15:41:40|13342.7|13341.7|13344.1|13343.1|13347.3|13346.3|13341.1|13340.1|145
1645717310000|2022-02-24 15:41:50|13344.8|13343.8|13342.7|13341.7|13347.7|13346.7|13340.5|13339.5|173
1645717320000|2022-02-24 15:42:00|13344.1|13343.1|13355.1|13354.1|13362.3|13361.3|13342.6|13341.6|520
1645717330000|2022-02-24 15:42:10|13354.1|13353.1|13347.5|13346.5|13357.2|13356.2|13345|13344|184
1645717340000|2022-02-24 15:42:20|13348|13347|13340.7|13339.7|13350|13349|13340|13339|226
1645717350000|2022-02-24 15:42:30|13341|13340|13336.5|13335.5|13344.6|13343.6|13336|13335|135
1645717360000|2022-02-24 15:42:40|13337|13336|13345|13344|13348|13347|13333.2|13332.2|304
1645717370000|2022-02-24 15:42:50|13345.2|13344.2|13350.8|13349.8|13351.7|13350.7|13342.1|13341.1|208
1645717380000|2022-02-24 15:43:00|13351.2|13350.2|13352.8|13351.8|13357.2|13356.2|13348.2|13347.2|274
1645717390000|2022-02-24 15:43:10|13352.6|13351.6|13359|13358|13361.8|13360.8|13350.1|13349.1|282
1645717400000|2022-02-24 15:43:20|13357.5|13356.5|13358.7|13357.7|13360.2|13359.2|13351.3|13350.3|132
1645717410000|2022-02-24 15:43:30|13358.5|13357.5|13363.7|13362.7|13367|13366|13357.5|13356.5|249
1645717420000|2022-02-24 15:43:40|13363.5|13362.5|13383.6|13382.6|13385.1|13384.1|13363.5|13362.5|559
1645717430000|2022-02-24 15:43:50|13383.7|13382.7|13377.8|13376.8|13385.5|13384.5|13376.8|13375.8|437
1645717440000|2022-02-24 15:44:00|13377.5|13376.5|13370.5|13369.5|13378.8|13377.8|13370.2|13369.2|249
1645717450000|2022-02-24 15:44:10|13370.6|13369.6|13370.2|13369.2|13373.5|13372.5|13364.2|13363.2|309
1645717460000|2022-02-24 15:44:20|13370.1|13369.1|13374.3|13373.3|13377|13376|13368.2|13367.2|415
1645717470000|2022-02-24 15:44:30|13375.5|13374.5|13375.2|13374.2|13383.3|13382.3|13374.1|13373.1|338
1645717480000|2022-02-24 15:44:40|13374.5|13373.5|13367.5|13366.5|13374.7|13373.7|13364.3|13363.3|243
1645717490000|2022-02-24 15:44:50|13368.2|13367.2|13372.6|13371.6|13377.5|13376.5|13367|13366|166
1645717500000|2022-02-24 15:45:00|13372.7|13371.7|13381.2|13380.2|13381.8|13380.8|13370.3|13369.3|306
1645717510000|2022-02-24 15:45:10|13381.3|13380.3|13382.3|13381.3|13389.3|13388.3|13379.1|13378.1|334
1645717520000|2022-02-24 15:45:20|13382.2|13381.2|13382.2|13381.2|13385.8|13384.8|13380.3|13379.3|187
1645717530000|2022-02-24 15:45:30|13382.1|13381.1|13398.6|13397.6|13401|13400|13380.5|13379.5|343
1645717540000|2022-02-24 15:45:40|13397.7|13396.7|13386.8|13385.8|13398|13397|13385.2|13384.2|252
1645717550000|2022-02-24 15:45:50|13386.5|13385.5|13377.8|13376.8|13387.1|13386.1|13376.8|13375.8|273
1645717560000|2022-02-24 15:46:00|13378.7|13377.7|13383.5|13382.5|13384.1|13383.1|13370|13369|325
1645717570000|2022-02-24 15:46:10|13384.6|13383.6|13390.7|13389.7|13394.7|13393.7|13384.6|13383.6|212
1645717580000|2022-02-24 15:46:20|13391.2|13390.2|13408.5|13407.5|13411.8|13410.8|13389.6|13388.6|581
1645717590000|2022-02-24 15:46:30|13408|13407|13402.7|13401.7|13408.2|13407.2|13400|13399|304
1645717600000|2022-02-24 15:46:40|13402.6|13401.6|13419.1|13418.1|13427.5|13426.5|13402|13401|626
1645717610000|2022-02-24 15:46:50|13420.2|13419.2|13425.1|13424.1|13430.2|13429.2|13420.2|13419.2|341
1645717620000|2022-02-24 15:47:00|13425.5|13424.5|13420.7|13419.7|13427.2|13426.2|13418.1|13417.1|334
1645717630000|2022-02-24 15:47:10|13420.2|13419.2|13408.7|13407.7|13420.2|13419.2|13404.3|13403.3|478
1645717640000|2022-02-24 15:47:20|13408.6|13407.6|13412.5|13411.5|13412.5|13411.5|13402.5|13401.5|364
1645717650000|2022-02-24 15:47:30|13412.8|13411.8|13406.3|13405.3|13412.8|13411.8|13403.7|13402.7|159
1645717660000|2022-02-24 15:47:40|13406.8|13405.8|13413.6|13412.6|13413.6|13412.6|13403.2|13402.2|213
1645717670000|2022-02-24 15:47:50|13412.2|13411.2|13412|13411|13419.1|13418.1|13410.1|13409.1|308
1645717680000|2022-02-24 15:48:00|13411.7|13410.7|13407.6|13406.6|13419|13418|13407.6|13406.6|239
1645717690000|2022-02-24 15:48:10|13407.5|13406.5|13423.7|13422.7|13425.7|13424.7|13407.5|13406.5|261
1645717700000|2022-02-24 15:48:20|13424.5|13423.5|13441.5|13440.5|13444.6|13443.6|13424.5|13423.5|679
1645717710000|2022-02-24 15:48:30|13441.3|13440.3|13435.6|13434.6|13444.5|13443.5|13433.5|13432.5|370
1645717720000|2022-02-24 15:48:40|13435.7|13434.7|13427.8|13426.8|13435.7|13434.7|13423.7|13422.7|327
1645717730000|2022-02-24 15:48:50|13427.5|13426.5|13433.5|13432.5|13438.2|13437.2|13424.2|13423.2|499
1645717740000|2022-02-24 15:49:00|13433.2|13432.2|13431|13430|13437.5|13436.5|13429.3|13428.3|180
1645717750000|2022-02-24 15:49:10|13431.7|13430.7|13445.2|13444.2|13448.7|13447.7|13431.7|13430.7|331
1645717760000|2022-02-24 15:49:20|13445.7|13444.7|13454|13453|13454|13453|13445.7|13444.7|423
1645717770000|2022-02-24 15:49:30|13454.5|13453.5|13454.2|13453.2|13458.1|13457.1|13451.8|13450.8|464
1645717780000|2022-02-24 15:49:40|13454.6|13453.6|13447.2|13446.2|13456.1|13455.1|13444.7|13443.7|319
1645717790000|2022-02-24 15:49:50|13448.6|13447.6|13440.1|13439.1|13449.6|13448.6|13438.7|13437.7|261
1645717800000|2022-02-24 15:50:00|13440.7|13439.7|13436.6|13435.6|13448.1|13447.1|13433.2|13432.2|317
1645717810000|2022-02-24 15:50:10|13437.6|13436.6|13436.6|13435.6|13438|13437|13431.1|13430.1|268
1645717820000|2022-02-24 15:50:20|13436.7|13435.7|13429|13428|13437.7|13436.7|13427.7|13426.7|252
1645717830000|2022-02-24 15:50:30|13429.1|13428.1|13427.6|13426.6|13432.2|13431.2|13425.8|13424.8|169
1645717840000|2022-02-24 15:50:40|13427.5|13426.5|13416.6|13415.6|13428.1|13427.1|13415.3|13414.3|355
1645717850000|2022-02-24 15:50:50|13415.8|13414.8|13421.8|13420.8|13429.1|13428.1|13414.3|13413.3|291
1645717860000|2022-02-24 15:51:00|13420.5|13419.5|13428.3|13427.3|13433|13432|13418.7|13417.7|229
1645717870000|2022-02-24 15:51:10|13427.6|13426.6|13427.7|13426.7|13428.2|13427.2|13423.7|13422.7|130
1645717880000|2022-02-24 15:51:20|13427.5|13426.5|13426.6|13425.6|13434.5|13433.5|13425.8|13424.8|150
1645717890000|2022-02-24 15:51:30|13425.8|13424.8|13429|13428|13434.3|13433.3|13425.8|13424.8|125
1645717900000|2022-02-24 15:51:40|13429.5|13428.5|13428.6|13427.6|13434.5|13433.5|13425.5|13424.5|189
1645717910000|2022-02-24 15:51:50|13428.5|13427.5|13425.6|13424.6|13431.5|13430.5|13423.2|13422.2|101
1645717920000|2022-02-24 15:52:00|13425.7|13424.7|13416.3|13415.3|13428.5|13427.5|13413|13412|393
1645717930000|2022-02-24 15:52:10|13416.1|13415.1|13419.2|13418.2|13424|13423|13414.2|13413.2|246
1645717940000|2022-02-24 15:52:20|13419.1|13418.1|13406|13405|13421.3|13420.3|13404.5|13403.5|319
1645717950000|2022-02-24 15:52:30|13405.7|13404.7|13409.5|13408.5|13410.7|13409.7|13401.5|13400.5|302
1645717960000|2022-02-24 15:52:40|13409.2|13408.2|13404.7|13403.7|13411.7|13410.7|13400.6|13399.6|225
1645717970000|2022-02-24 15:52:50|13405.7|13404.7|13405|13404|13407.5|13406.5|13397.5|13396.5|373
1645717980000|2022-02-24 15:53:00|13405.1|13404.1|13407|13406|13409.2|13408.2|13401.3|13400.3|304
1645717990000|2022-02-24 15:53:10|13406.7|13405.7|13420.2|13419.2|13420.8|13419.8|13406.7|13405.7|362
1645718000000|2022-02-24 15:53:20|13420.1|13419.1|13428.6|13427.6|13429.8|13428.8|13417.3|13416.3|272
1645718010000|2022-02-24 15:53:30|13429.1|13428.1|13436.3|13435.3|13439.7|13438.7|13427.1|13426.1|521
1645718020000|2022-02-24 15:53:40|13436.5|13435.5|13453.1|13452.1|13455.6|13454.6|13436.5|13435.5|357
1645718030000|2022-02-24 15:53:50|13452.8|13451.8|13463.6|13462.6|13463.6|13462.6|13446.1|13445.1|528
1645718040000|2022-02-24 15:54:00|13464.1|13463.1|13454.1|13453.1|13464.6|13463.6|13450.8|13449.8|446
1645718050000|2022-02-24 15:54:10|13453.1|13452.1|13466.6|13465.6|13466.6|13465.6|13452.2|13451.2|392
1645718060000|2022-02-24 15:54:20|13467.1|13466.1|13469.1|13468.1|13473.2|13472.2|13464.1|13463.1|390
1645718070000|2022-02-24 15:54:30|13469.6|13468.6|13470.6|13469.6|13474.7|13473.7|13465|13464|358
1645718080000|2022-02-24 15:54:40|13469.6|13468.6|13463.7|13462.7|13470|13469|13463.7|13462.7|245
1645718090000|2022-02-24 15:54:50|13463.8|13462.8|13459.1|13458.1|13465.6|13464.6|13456.8|13455.8|180
1645718100000|2022-02-24 15:55:00|13459|13458|13469.3|13468.3|13470.7|13469.7|13459|13458|420
1645718110000|2022-02-24 15:55:10|13469.2|13468.2|13472.3|13471.3|13473.6|13472.6|13467.5|13466.5|254
1645718120000|2022-02-24 15:55:20|13472.5|13471.5|13477.8|13476.8|13483.3|13482.3|13472.1|13471.1|401
1645718130000|2022-02-24 15:55:30|13476.6|13475.6|13482.1|13481.1|13483.2|13482.2|13474.2|13473.2|256
1645718140000|2022-02-24 15:55:40|13482.3|13481.3|13481.1|13480.1|13486.8|13485.8|13479.6|13478.6|315
1645718150000|2022-02-24 15:55:50|13481.3|13480.3|13480.8|13479.8|13483.1|13482.1|13478.3|13477.3|247
1645718160000|2022-02-24 15:56:00|13480.6|13479.6|13473.2|13472.2|13484.3|13483.3|13473.2|13472.2|321
1645718170000|2022-02-24 15:56:10|13473.3|13472.3|13477.8|13476.8|13480.8|13479.8|13473.3|13472.3|198
1645718180000|2022-02-24 15:56:20|13478.1|13477.1|13478.1|13477.1|13483.1|13482.1|13475.7|13474.7|241
1645718190000|2022-02-24 15:56:30|13478.6|13477.6|13484.8|13483.8|13484.8|13483.8|13478.1|13477.1|195
1645718200000|2022-02-24 15:56:40|13485.2|13484.2|13482.1|13481.1|13488.1|13487.1|13477.7|13476.7|238
1645718210000|2022-02-24 15:56:50|13482|13481|13482.3|13481.3|13483.8|13482.8|13479.3|13478.3|158
1645718220000|2022-02-24 15:57:00|13482.5|13481.5|13486.2|13485.2|13487.6|13486.6|13478.3|13477.3|184
1645718230000|2022-02-24 15:57:10|13486.1|13485.1|13500.7|13499.7|13501.8|13500.8|13485.5|13484.5|792
1645718240000|2022-02-24 15:57:20|13502|13501|13500.8|13499.8|13504.7|13503.7|13499.2|13498.2|373
1645718250000|2022-02-24 15:57:30|13501|13500|13498.6|13497.6|13501.6|13500.6|13496|13495|342
1645718260000|2022-02-24 15:57:40|13498.8|13497.8|13496.8|13495.8|13501.8|13500.8|13495.7|13494.7|209
1645718270000|2022-02-24 15:57:50|13497|13496|13480|13479|13497|13496|13478.3|13477.3|500
1645718280000|2022-02-24 15:58:00|13479.8|13478.8|13472.8|13471.8|13487.6|13486.6|13471.1|13470.1|675
1645718290000|2022-02-24 15:58:10|13471.8|13470.8|13464.2|13463.2|13478.6|13477.6|13464|13463|522
1645718300000|2022-02-24 15:58:20|13465.1|13464.1|13463.8|13462.8|13470.3|13469.3|13461.6|13460.6|485
1645718310000|2022-02-24 15:58:30|13463|13462|13463.7|13462.7|13468.5|13467.5|13461.6|13460.6|374
1645718320000|2022-02-24 15:58:40|13464|13463|13461.6|13460.6|13465.7|13464.7|13459.5|13458.5|282
1645718330000|2022-02-24 15:58:50|13460.6|13459.6|13460.6|13459.6|13464.2|13463.2|13457.6|13456.6|252
1645718340000|2022-02-24 15:59:00|13460.8|13459.8|13463.1|13462.1|13468.5|13467.5|13453.6|13452.6|471
1645718350000|2022-02-24 15:59:10|13462.7|13461.7|13468.2|13467.2|13471.1|13470.1|13462.7|13461.7|254
1645718360000|2022-02-24 15:59:20|13467.6|13466.6|13469.6|13468.6|13471.3|13470.3|13462.5|13461.5|160
1645718370000|2022-02-24 15:59:30|13469.5|13468.5|13461.8|13460.8|13470.1|13469.1|13461|13460|164
1645718380000|2022-02-24 15:59:40|13462.1|13461.1|13465.1|13464.1|13469.6|13468.6|13462.1|13461.1|146
1645718390000|2022-02-24 15:59:50|13465|13464|13461.8|13460.8|13467.6|13466.6|13456.6|13455.6|206
1645718400000|2022-02-24 16:00:00|13462.6|13461.6|13447.8|13446.8|13465.1|13464.1|13446.6|13445.6|395
1645718410000|2022-02-24 16:00:10|13447|13446|13448|13447|13451.2|13450.2|13442.6|13441.6|463
1645718420000|2022-02-24 16:00:20|13448.3|13447.3|13447.1|13446.1|13452.3|13451.3|13444.8|13443.8|250
1645718430000|2022-02-24 16:00:30|13446.2|13445.2|13442.7|13441.7|13450.8|13449.8|13441.8|13440.8|263
1645718440000|2022-02-24 16:00:40|13442.6|13441.6|13475.1|13474.1|13482.7|13481.7|13442.6|13441.6|626
1645718450000|2022-02-24 16:00:50|13475.2|13474.2|13467.7|13466.7|13475.2|13474.2|13467.5|13466.5|305
1645718460000|2022-02-24 16:01:00|13467.8|13466.8|13485.1|13484.1|13485.1|13484.1|13467.8|13466.8|290
1645718470000|2022-02-24 16:01:10|13483.5|13482.5|13501.2|13500.2|13503|13502|13483.5|13482.5|622
1645718480000|2022-02-24 16:01:20|13500.5|13499.5|13491.7|13490.7|13502.7|13501.7|13488.8|13487.8|430
1645718490000|2022-02-24 16:01:30|13492.5|13491.5|13485.8|13484.8|13494.5|13493.5|13481.2|13480.2|291
1645718500000|2022-02-24 16:01:40|13487|13486|13477.7|13476.7|13489|13488|13475.1|13474.1|197
1645718510000|2022-02-24 16:01:50|13479.2|13478.2|13469.8|13468.8|13481.7|13480.7|13469.8|13468.8|332
1645718520000|2022-02-24 16:02:00|13469.5|13468.5|13464.7|13463.7|13475.3|13474.3|13464.6|13463.6|223
1645718530000|2022-02-24 16:02:10|13465.5|13464.5|13466.2|13465.2|13468.2|13467.2|13459.8|13458.8|240
1645718540000|2022-02-24 16:02:20|13466.5|13465.5|13462.8|13461.8|13466.7|13465.7|13456.8|13455.8|348
1645718550000|2022-02-24 16:02:30|13463.5|13462.5|13462.2|13461.2|13466.7|13465.7|13459|13458|219
1645718560000|2022-02-24 16:02:40|13461.5|13460.5|13450.5|13449.5|13462.7|13461.7|13448.3|13447.3|309
1645718570000|2022-02-24 16:02:50|13451.5|13450.5|13454.5|13453.5|13463|13462|13451.2|13450.2|225
1645718580000|2022-02-24 16:03:00|13454.7|13453.7|13463|13462|13466.3|13465.3|13451|13450|267
1645718590000|2022-02-24 16:03:10|13461.7|13460.7|13453.7|13452.7|13464.8|13463.8|13452.7|13451.7|190
1645718600000|2022-02-24 16:03:20|13452.5|13451.5|13455.1|13454.1|13456.2|13455.2|13448.1|13447.1|193
1645718610000|2022-02-24 16:03:30|13455|13454|13439.5|13438.5|13457.3|13456.3|13439.3|13438.3|254
1645718620000|2022-02-24 16:03:40|13439.7|13438.7|13432.1|13431.1|13443.5|13442.5|13432|13431|355
1645718630000|2022-02-24 16:03:50|13430.2|13429.2|13429.5|13428.5|13438.2|13437.2|13428.7|13427.7|338
1645718640000|2022-02-24 16:04:00|13429|13428|13446.5|13445.5|13454.3|13453.3|13427.6|13426.6|752
1645718650000|2022-02-24 16:04:10|13447.3|13446.3|13443.1|13442.1|13450.8|13449.8|13442|13441|139
1645718660000|2022-02-24 16:04:20|13443.5|13442.5|13443|13442|13443.5|13442.5|13439|13438|134
1645718670000|2022-02-24 16:04:30|13442.8|13441.8|13449.7|13448.7|13450.3|13449.3|13442.8|13441.8|180
1645718680000|2022-02-24 16:04:40|13450|13449|13446.3|13445.3|13454.5|13453.5|13443.6|13442.6|131
1645718690000|2022-02-24 16:04:50|13446.8|13445.8|13439.2|13438.2|13447.5|13446.5|13439.2|13438.2|122
1645718700000|2022-02-24 16:05:00|13439.3|13438.3|13441.7|13440.7|13444.3|13443.3|13431.2|13430.2|242
1645718710000|2022-02-24 16:05:10|13441.3|13440.3|13440.7|13439.7|13444|13443|13433.1|13432.1|213
1645718720000|2022-02-24 16:05:20|13441|13440|13453.2|13452.2|13454.6|13453.6|13441|13440|223
1645718730000|2022-02-24 16:05:30|13452.8|13451.8|13442.7|13441.7|13454.6|13453.6|13442.5|13441.5|151
1645718740000|2022-02-24 16:05:40|13443|13442|13446.7|13445.7|13452.7|13451.7|13438.6|13437.6|186
1645718750000|2022-02-24 16:05:50|13446.6|13445.6|13445.7|13444.7|13449.7|13448.7|13443.2|13442.2|90
1645718760000|2022-02-24 16:06:00|13445.2|13444.2|13441|13440|13451.3|13450.3|13437.8|13436.8|472
1645718770000|2022-02-24 16:06:10|13441.2|13440.2|13432.7|13431.7|13444.2|13443.2|13432.6|13431.6|126
1645718780000|2022-02-24 16:06:20|13432.6|13431.6|13437.1|13436.1|13443.8|13442.8|13431.7|13430.7|176
1645718790000|2022-02-24 16:06:30|13436.6|13435.6|13443.8|13442.8|13446.7|13445.7|13434.7|13433.7|173
1645718800000|2022-02-24 16:06:40|13444|13443|13443.7|13442.7|13447|13446|13441.6|13440.6|217
1645718810000|2022-02-24 16:06:50|13443|13442|13444.7|13443.7|13450.2|13449.2|13442.8|13441.8|117
1645718820000|2022-02-24 16:07:00|13445.2|13444.2|13458.7|13457.7|13460.1|13459.1|13443.1|13442.1|429
1645718830000|2022-02-24 16:07:10|13459|13458|13476.6|13475.6|13478|13477|13457.5|13456.5|455
1645718840000|2022-02-24 16:07:20|13476.2|13475.2|13482.5|13481.5|13485.1|13484.1|13475|13474|461
1645718850000|2022-02-24 16:07:30|13482.6|13481.6|13489.6|13488.6|13490.5|13489.5|13478.7|13477.7|393
1645718860000|2022-02-24 16:07:40|13489.2|13488.2|13485.1|13484.1|13494.3|13493.3|13485.1|13484.1|350
1645718870000|2022-02-24 16:07:50|13485.5|13484.5|13483.8|13482.8|13488.6|13487.6|13483.5|13482.5|171
1645718880000|2022-02-24 16:08:00|13482.3|13481.3|13477.6|13476.6|13487.7|13486.7|13475.6|13474.6|216
1645718890000|2022-02-24 16:08:10|13477|13476|13472.6|13471.6|13477|13476|13470.7|13469.7|230
1645718900000|2022-02-24 16:08:20|13472.5|13471.5|13477.7|13476.7|13479.7|13478.7|13466.7|13465.7|323
1645718910000|2022-02-24 16:08:30|13477.1|13476.1|13478.3|13477.3|13482.2|13481.2|13475.8|13474.8|165
1645718920000|2022-02-24 16:08:40|13478.5|13477.5|13482.3|13481.3|13485.6|13484.6|13477.5|13476.5|287
1645718930000|2022-02-24 16:08:50|13482.5|13481.5|13488.8|13487.8|13494.5|13493.5|13481.1|13480.1|419
1645718940000|2022-02-24 16:09:00|13488.7|13487.7|13492.2|13491.2|13493.1|13492.1|13483.3|13482.3|237
1645718950000|2022-02-24 16:09:10|13492.1|13491.1|13499.3|13498.3|13500.1|13499.1|13484.1|13483.1|317
1645718960000|2022-02-24 16:09:20|13499.2|13498.2|13505|13504|13506.1|13505.1|13499.2|13498.2|718
1645718970000|2022-02-24 16:09:30|13504.6|13503.6|13501.6|13500.6|13509.8|13508.8|13500.8|13499.8|772
1645718980000|2022-02-24 16:09:40|13502|13501|13490.1|13489.1|13502|13501|13489.5|13488.5|351
1645718990000|2022-02-24 16:09:50|13489.6|13488.6|13497.5|13496.5|13497.7|13496.7|13489.2|13488.2|165
1645719000000|2022-02-24 16:10:00|13498.2|13497.2|13488.5|13487.5|13501.2|13500.2|13488.2|13487.2|209
1645719010000|2022-02-24 16:10:10|13489.2|13488.2|13479.7|13478.7|13490.7|13489.7|13479.5|13478.5|313
1645719020000|2022-02-24 16:10:20|13479.3|13478.3|13475|13474|13480.6|13479.6|13469.7|13468.7|425
1645719030000|2022-02-24 16:10:30|13475.1|13474.1|13473.6|13472.6|13476.8|13475.8|13467.6|13466.6|261
1645719040000|2022-02-24 16:10:40|13474|13473|13468.5|13467.5|13475.5|13474.5|13467.6|13466.6|155
1645719050000|2022-02-24 16:10:50|13467.3|13466.3|13473.8|13472.8|13473.8|13472.8|13467.2|13466.2|248
1645719060000|2022-02-24 16:11:00|13473.7|13472.7|13488.1|13487.1|13489.3|13488.3|13473.5|13472.5|384
1645719070000|2022-02-24 16:11:10|13488.6|13487.6|13493.2|13492.2|13496.8|13495.8|13487.3|13486.3|183
1645719080000|2022-02-24 16:11:20|13493.7|13492.7|13491.8|13490.8|13500|13499|13490.3|13489.3|198
1645719090000|2022-02-24 16:11:30|13491.7|13490.7|13501.3|13500.3|13501.6|13500.6|13491|13490|208
1645719100000|2022-02-24 16:11:40|13500.8|13499.8|13501.2|13500.2|13503.8|13502.8|13496.6|13495.6|280
1645719110000|2022-02-24 16:11:50|13501.1|13500.1|13501.1|13500.1|13505.6|13504.6|13498|13497|246
1645719120000|2022-02-24 16:12:00|13500.2|13499.2|13502|13501|13508.6|13507.6|13500|13499|329
1645719130000|2022-02-24 16:12:10|13502.6|13501.6|13494.5|13493.5|13502.7|13501.7|13492|13491|252
1645719140000|2022-02-24 16:12:20|13494.1|13493.1|13488.7|13487.7|13494.1|13493.1|13485.1|13484.1|231
1645719150000|2022-02-24 16:12:30|13488.5|13487.5|13495|13494|13499.7|13498.7|13487.5|13486.5|154
1645719160000|2022-02-24 16:12:40|13494.6|13493.6|13504.8|13503.8|13504.8|13503.8|13492.1|13491.1|225
1645719170000|2022-02-24 16:12:50|13504.7|13503.7|13512|13511|13513|13512|13503.3|13502.3|319
1645719180000|2022-02-24 16:13:00|13511.8|13510.8|13518.6|13517.6|13518.6|13517.6|13509.1|13508.1|876
1645719190000|2022-02-24 16:13:10|13518.7|13517.7|13527.3|13526.3|13527.8|13526.8|13516.6|13515.6|674
1645719200000|2022-02-24 16:13:20|13526.8|13525.8|13532.7|13531.7|13535.7|13534.7|13526.8|13525.8|842
1645719210000|2022-02-24 16:13:30|13532.3|13531.3|13528|13527|13534.6|13533.6|13525.1|13524.1|444
1645719220000|2022-02-24 16:13:40|13527.3|13526.3|13527.2|13526.2|13529.8|13528.8|13522.8|13521.8|311
1645719230000|2022-02-24 16:13:50|13527|13526|13528.1|13527.1|13530.2|13529.2|13524.3|13523.3|283
1645719240000|2022-02-24 16:14:00|13528|13527|13521.2|13520.2|13528|13527|13520.1|13519.1|224
1645719250000|2022-02-24 16:14:10|13521.3|13520.3|13525|13524|13525.8|13524.8|13518.8|13517.8|209
1645719260000|2022-02-24 16:14:20|13525.1|13524.1|13524.6|13523.6|13527.2|13526.2|13522.6|13521.6|164
1645719270000|2022-02-24 16:14:30|13523|13522|13521.1|13520.1|13524.7|13523.7|13518.8|13517.8|195
1645719280000|2022-02-24 16:14:40|13521|13520|13523.8|13522.8|13524.7|13523.7|13519.8|13518.8|131
1645719290000|2022-02-24 16:14:50|13525.2|13524.2|13517.5|13516.5|13526.3|13525.3|13516.3|13515.3|250
1645719300000|2022-02-24 16:15:00|13517.7|13516.7|13522.2|13521.2|13523.7|13522.7|13511.6|13510.6|417
1645719310000|2022-02-24 16:15:10|13522.3|13521.3|13514.6|13513.6|13523|13522|13512.1|13511.1|265
1645719320000|2022-02-24 16:15:20|13515.2|13514.2|13514.7|13513.7|13518|13517|13511.5|13510.5|224
1645719330000|2022-02-24 16:15:30|13514.2|13513.2|13511|13510|13518.7|13517.7|13509.7|13508.7|220
1645719340000|2022-02-24 16:15:40|13510.8|13509.8|13510.5|13509.5|13511|13510|13506.8|13505.8|328
1645719350000|2022-02-24 16:15:50|13510.3|13509.3|13512.6|13511.6|13518.1|13517.1|13510.1|13509.1|194
1645719360000|2022-02-24 16:16:00|13512.5|13511.5|13510.7|13509.7|13519.5|13518.5|13509.3|13508.3|227
1645719370000|2022-02-24 16:16:10|13510.5|13509.5|13503|13502|13513.2|13512.2|13500.7|13499.7|334
1645719380000|2022-02-24 16:16:20|13502.7|13501.7|13500.2|13499.2|13508.1|13507.1|13498.2|13497.2|271
1645719390000|2022-02-24 16:16:30|13500.5|13499.5|13505.6|13504.6|13508|13507|13499.2|13498.2|284
1645719400000|2022-02-24 16:16:40|13505.7|13504.7|13513.8|13512.8|13514.7|13513.7|13505.1|13504.1|247
1645719410000|2022-02-24 16:16:50|13513.2|13512.2|13514.2|13513.2|13518.6|13517.6|13513|13512|332
1645719420000|2022-02-24 16:17:00|13513.2|13512.2|13515.3|13514.3|13517.7|13516.7|13510.7|13509.7|130
1645719430000|2022-02-24 16:17:10|13514.2|13513.2|13516.2|13515.2|13518.7|13517.7|13512.5|13511.5|127
1645719440000|2022-02-24 16:17:20|13516.1|13515.1|13512.6|13511.6|13518|13517|13511|13510|158
1645719450000|2022-02-24 16:17:30|13511.5|13510.5|13513.3|13512.3|13514.8|13513.8|13503|13502|201
1645719460000|2022-02-24 16:17:40|13512.7|13511.7|13527.2|13526.2|13527.8|13526.8|13512.3|13511.3|275
1645719470000|2022-02-24 16:17:50|13527.3|13526.3|13528.3|13527.3|13528.6|13527.6|13522.6|13521.6|199
1645719480000|2022-02-24 16:18:00|13528.1|13527.1|13525.7|13524.7|13531.7|13530.7|13517.5|13516.5|283
1645719490000|2022-02-24 16:18:10|13525.6|13524.6|13533.1|13532.1|13533.1|13532.1|13524.2|13523.2|166
1645719500000|2022-02-24 16:18:20|13533.7|13532.7|13534.3|13533.3|13538|13537|13532.3|13531.3|324
1645719510000|2022-02-24 16:18:30|13534.5|13533.5|13546.2|13545.2|13547|13546|13533.8|13532.8|663
1645719520000|2022-02-24 16:18:40|13545.7|13544.7|13540.7|13539.7|13546.8|13545.8|13536|13535|357
1645719530000|2022-02-24 16:18:50|13542.7|13541.7|13544.8|13543.8|13545.6|13544.6|13539.5|13538.5|236
1645719540000|2022-02-24 16:19:00|13544.7|13543.7|13545|13544|13545.8|13544.8|13538.2|13537.2|245
1645719550000|2022-02-24 16:19:10|13544.8|13543.8|13551.6|13550.6|13554.1|13553.1|13544.7|13543.7|704
1645719560000|2022-02-24 16:19:20|13551.3|13550.3|13551.1|13550.1|13553.3|13552.3|13548.7|13547.7|303
1645719570000|2022-02-24 16:19:30|13550.1|13549.1|13550.6|13549.6|13556.6|13555.6|13546.5|13545.5|529
1645719580000|2022-02-24 16:19:40|13551.1|13550.1|13556|13555|13558.1|13557.1|13550.5|13549.5|239
1645719590000|2022-02-24 16:19:50|13556.1|13555.1|13564.1|13563.1|13564.1|13563.1|13555.3|13554.3|362
1645719600000|2022-02-24 16:20:00|13564.2|13563.2|13568.6|13567.6|13571|13570|13561|13560|608
1645719610000|2022-02-24 16:20:10|13568.5|13567.5|13567.6|13566.6|13568.7|13567.7|13562.1|13561.1|214
1645719620000|2022-02-24 16:20:20|13567.3|13566.3|13561.3|13560.3|13568.1|13567.1|13558.3|13557.3|258
1645719630000|2022-02-24 16:20:30|13561.5|13560.5|13559.1|13558.1|13563.6|13562.6|13556|13555|499
1645719640000|2022-02-24 16:20:40|13559|13558|13559.2|13558.2|13561.2|13560.2|13556.7|13555.7|268
1645719650000|2022-02-24 16:20:50|13560.2|13559.2|13547.5|13546.5|13560.8|13559.8|13547.3|13546.3|312
1645719660000|2022-02-24 16:21:00|13548|13547|13541.8|13540.8|13553|13552|13540.6|13539.6|269
1645719670000|2022-02-24 16:21:10|13541.6|13540.6|13536.3|13535.3|13541.8|13540.8|13533.8|13532.8|452
1645719680000|2022-02-24 16:21:20|13536.6|13535.6|13534|13533|13539.7|13538.7|13529.1|13528.1|541
1645719690000|2022-02-24 16:21:30|13533.7|13532.7|13534.8|13533.8|13536|13535|13531.2|13530.2|220
1645719700000|2022-02-24 16:21:40|13535.1|13534.1|13536|13535|13539|13538|13532.5|13531.5|171
1645719710000|2022-02-24 16:21:50|13536.2|13535.2|13539.3|13538.3|13542.6|13541.6|13535|13534|140
1645719720000|2022-02-24 16:22:00|13539.6|13538.6|13535.2|13534.2|13545.5|13544.5|13533.6|13532.6|171
1645719730000|2022-02-24 16:22:10|13535.5|13534.5|13537.6|13536.6|13537.6|13536.6|13529.5|13528.5|254
1645719740000|2022-02-24 16:22:20|13538|13537|13536.3|13535.3|13540.6|13539.6|13530.3|13529.3|166
1645719750000|2022-02-24 16:22:30|13536.2|13535.2|13527.2|13526.2|13536.2|13535.2|13527|13526|230
1645719760000|2022-02-24 16:22:40|13526.7|13525.7|13532|13531|13533.7|13532.7|13524.2|13523.2|225
1645719770000|2022-02-24 16:22:50|13531.8|13530.8|13535|13534|13538.7|13537.7|13529.5|13528.5|230
1645719780000|2022-02-24 16:23:00|13534.7|13533.7|13544.7|13543.7|13544.7|13543.7|13529.8|13528.8|277
1645719790000|2022-02-24 16:23:10|13543.1|13542.1|13545.6|13544.6|13547.7|13546.7|13538.5|13537.5|162
1645719800000|2022-02-24 16:23:20|13545.7|13544.7|13547.3|13546.3|13548.1|13547.1|13542.7|13541.7|84
1645719810000|2022-02-24 16:23:30|13547.2|13546.2|13534.7|13533.7|13552.8|13551.8|13534.6|13533.6|309
1645719820000|2022-02-24 16:23:40|13534.3|13533.3|13523.8|13522.8|13538|13537|13523.8|13522.8|195
1645719830000|2022-02-24 16:23:50|13524|13523|13526.1|13525.1|13528.2|13527.2|13520.8|13519.8|204
1645719840000|2022-02-24 16:24:00|13526|13525|13530.3|13529.3|13533.2|13532.2|13524.3|13523.3|184
1645719850000|2022-02-24 16:24:10|13530.6|13529.6|13534.2|13533.2|13535.6|13534.6|13530.6|13529.6|129
1645719860000|2022-02-24 16:24:20|13533.6|13532.6|13525|13524|13535.3|13534.3|13524.8|13523.8|227
1645719870000|2022-02-24 16:24:30|13525.3|13524.3|13521.2|13520.2|13526.7|13525.7|13521|13520|141
1645719880000|2022-02-24 16:24:40|13521.5|13520.5|13520.2|13519.2|13522.7|13521.7|13516.3|13515.3|214
1645719890000|2022-02-24 16:24:50|13520.3|13519.3|13514.2|13513.2|13521.1|13520.1|13510|13509|406
1645719900000|2022-02-24 16:25:00|13514.5|13513.5|13512.1|13511.1|13518.3|13517.3|13509|13508|449
1645719910000|2022-02-24 16:25:10|13511.7|13510.7|13518.2|13517.2|13520.7|13519.7|13506.6|13505.6|341
1645719920000|2022-02-24 16:25:20|13518.1|13517.1|13519.1|13518.1|13521.3|13520.3|13515.5|13514.5|186
1645719930000|2022-02-24 16:25:30|13518|13517|13520.7|13519.7|13521.5|13520.5|13510.7|13509.7|193
1645719940000|2022-02-24 16:25:40|13521|13520|13530|13529|13531.2|13530.2|13518.2|13517.2|198
1645719950000|2022-02-24 16:25:50|13531|13530|13528|13527|13531.5|13530.5|13523.8|13522.8|195
1645719960000|2022-02-24 16:26:00|13528.3|13527.3|13530|13529|13530.3|13529.3|13523.1|13522.1|127
1645719970000|2022-02-24 16:26:10|13530.1|13529.1|13528.7|13527.7|13530.5|13529.5|13526.5|13525.5|142
1645719980000|2022-02-24 16:26:20|13528.6|13527.6|13529.7|13528.7|13538.1|13537.1|13526.3|13525.3|349
1645719990000|2022-02-24 16:26:30|13529.8|13528.8|13527.8|13526.8|13531.2|13530.2|13526.1|13525.1|156
1645720000000|2022-02-24 16:26:40|13527.1|13526.1|13526.6|13525.6|13528|13527|13520.7|13519.7|206
1645720010000|2022-02-24 16:26:50|13527.2|13526.2|13515.6|13514.6|13529.2|13528.2|13515.3|13514.3|162
1645720020000|2022-02-24 16:27:00|13515.7|13514.7|13521.2|13520.2|13524.2|13523.2|13512.5|13511.5|266
1645720030000|2022-02-24 16:27:10|13520.7|13519.7|13518.1|13517.1|13526.2|13525.2|13516.5|13515.5|153
1645720040000|2022-02-24 16:27:20|13517.6|13516.6|13513.2|13512.2|13521|13520|13513.2|13512.2|200
1645720050000|2022-02-24 16:27:30|13513|13512|13509|13508|13513.8|13512.8|13509|13508|230
1645720060000|2022-02-24 16:27:40|13505.8|13504.8|13498.1|13497.1|13507.1|13506.1|13497.1|13496.1|538
1645720070000|2022-02-24 16:27:50|13497.8|13496.8|13501.5|13500.5|13502.2|13501.2|13497.1|13496.1|258
1645720080000|2022-02-24 16:28:00|13501.6|13500.6|13497.6|13496.6|13505.7|13504.7|13495.2|13494.2|406
1645720090000|2022-02-24 16:28:10|13497.7|13496.7|13502.1|13501.1|13503.5|13502.5|13496.5|13495.5|264
1645720100000|2022-02-24 16:28:20|13502.2|13501.2|13508.2|13507.2|13509|13508|13499.5|13498.5|255
1645720110000|2022-02-24 16:28:30|13508.3|13507.3|13514|13513|13515.5|13514.5|13508.3|13507.3|194
1645720120000|2022-02-24 16:28:40|13514.1|13513.1|13512.8|13511.8|13520.1|13519.1|13510.6|13509.6|211
1645720130000|2022-02-24 16:28:50|13511.8|13510.8|13512.7|13511.7|13514.2|13513.2|13509|13508|209
1645720140000|2022-02-24 16:29:00|13512.6|13511.6|13513.5|13512.5|13520.8|13519.8|13512.1|13511.1|277
1645720150000|2022-02-24 16:29:10|13512.6|13511.6|13514.7|13513.7|13519.1|13518.1|13512.6|13511.6|146
1645720160000|2022-02-24 16:29:20|13515.2|13514.2|13516|13515|13518.3|13517.3|13511.2|13510.2|204
1645720170000|2022-02-24 16:29:30|13515.1|13514.1|13501.6|13500.6|13515.1|13514.1|13498.8|13497.8|357
1645720180000|2022-02-24 16:29:40|13502.2|13501.2|13498|13497|13506.5|13505.5|13497.1|13496.1|164
1645720190000|2022-02-24 16:29:50|13498.2|13497.2|13503.1|13502.1|13503.8|13502.8|13491.2|13490.2|470
1645720200000|2022-02-24 16:30:00|13503.2|13502.2|13507|13506|13508|13507|13497.7|13496.7|315
1645720210000|2022-02-24 16:30:10|13507.5|13506.5|13514.5|13513.5|13514.6|13513.6|13505.6|13504.6|281
1645720220000|2022-02-24 16:30:20|13514.6|13513.6|13521.7|13520.7|13522.3|13521.3|13513.1|13512.1|304
1645720230000|2022-02-24 16:30:30|13521.5|13520.5|13525.5|13524.5|13526.3|13525.3|13519.6|13518.6|226
1645720240000|2022-02-24 16:30:40|13525.3|13524.3|13531.7|13530.7|13535.7|13534.7|13525.3|13524.3|353
1645720250000|2022-02-24 16:30:50|13530.6|13529.6|13525.3|13524.3|13531.5|13530.5|13524.6|13523.6|242
1645720260000|2022-02-24 16:31:00|13524.7|13523.7|13514|13513|13525.8|13524.8|13513.3|13512.3|315
1645720270000|2022-02-24 16:31:10|13515.2|13514.2|13514|13513|13517.2|13516.2|13511.1|13510.1|167
1645720280000|2022-02-24 16:31:20|13513.8|13512.8|13502|13501|13514.7|13513.7|13500.6|13499.6|266
1645720290000|2022-02-24 16:31:30|13501.8|13500.8|13491.8|13490.8|13502|13501|13490.6|13489.6|343
1645720300000|2022-02-24 16:31:40|13492.5|13491.5|13487.5|13486.5|13497.2|13496.2|13486.5|13485.5|333
1645720310000|2022-02-24 16:31:50|13486.8|13485.8|13485|13484|13489.2|13488.2|13480.1|13479.1|355
1645720320000|2022-02-24 16:32:00|13485.5|13484.5|13495.8|13494.8|13495.8|13494.8|13484.3|13483.3|337
1645720330000|2022-02-24 16:32:10|13495.3|13494.3|13495.7|13494.7|13500.5|13499.5|13491.2|13490.2|162
1645720340000|2022-02-24 16:32:20|13495.5|13494.5|13497.6|13496.6|13498.7|13497.7|13491.7|13490.7|169
1645720350000|2022-02-24 16:32:30|13497.7|13496.7|13488.3|13487.3|13500.3|13499.3|13484.6|13483.6|289
1645720360000|2022-02-24 16:32:40|13488.5|13487.5|13486.7|13485.7|13489.3|13488.3|13481.8|13480.8|265
1645720370000|2022-02-24 16:32:50|13487.3|13486.3|13487.2|13486.2|13489.5|13488.5|13484.1|13483.1|205
1645720380000|2022-02-24 16:33:00|13487.3|13486.3|13492.6|13491.6|13494.8|13493.8|13484.6|13483.6|228
1645720390000|2022-02-24 16:33:10|13492.7|13491.7|13491.3|13490.3|13495.2|13494.2|13486.6|13485.6|204
1645720400000|2022-02-24 16:33:20|13491.2|13490.2|13479.6|13478.6|13495.3|13494.3|13479.3|13478.3|308
1645720410000|2022-02-24 16:33:30|13479.8|13478.8|13495.1|13494.1|13495.8|13494.8|13479.6|13478.6|234
1645720420000|2022-02-24 16:33:40|13495.2|13494.2|13501.6|13500.6|13501.6|13500.6|13492.3|13491.3|211
1645720430000|2022-02-24 16:33:50|13501|13500|13493.6|13492.6|13503.2|13502.2|13491.7|13490.7|255
1645720440000|2022-02-24 16:34:00|13494|13493|13494.8|13493.8|13496|13495|13487.3|13486.3|138
1645720450000|2022-02-24 16:34:10|13495.3|13494.3|13501.1|13500.1|13502.1|13501.1|13494.1|13493.1|169
1645720460000|2022-02-24 16:34:20|13501.2|13500.2|13501.3|13500.3|13502.6|13501.6|13495.1|13494.1|167
1645720470000|2022-02-24 16:34:30|13501.5|13500.5|13502|13501|13505.3|13504.3|13500.1|13499.1|206
1645720480000|2022-02-24 16:34:40|13501.8|13500.8|13504.3|13503.3|13506.5|13505.5|13497.6|13496.6|165
1645720490000|2022-02-24 16:34:50|13504.8|13503.8|13503.3|13502.3|13509.6|13508.6|13501.8|13500.8|197
1645720500000|2022-02-24 16:35:00|13503.5|13502.5|13518.2|13517.2|13519|13518|13503.5|13502.5|407
1645720510000|2022-02-24 16:35:10|13517.5|13516.5|13513.6|13512.6|13519.8|13518.8|13511.8|13510.8|184
1645720520000|2022-02-24 16:35:20|13513|13512|13512.3|13511.3|13513|13512|13507.6|13506.6|131
1645720530000|2022-02-24 16:35:30|13511.3|13510.3|13506.2|13505.2|13512.5|13511.5|13505.8|13504.8|126
1645720540000|2022-02-24 16:35:40|13506|13505|13495.8|13494.8|13506.5|13505.5|13494.6|13493.6|177
1645720550000|2022-02-24 16:35:50|13495.7|13494.7|13498.7|13497.7|13498.7|13497.7|13490.8|13489.8|221
1645720560000|2022-02-24 16:36:00|13498.6|13497.6|13500.5|13499.5|13503.5|13502.5|13493.7|13492.7|107
1645720570000|2022-02-24 16:36:10|13500.6|13499.6|13492.1|13491.1|13503.7|13502.7|13486.8|13485.8|304
1645720580000|2022-02-24 16:36:20|13491.6|13490.6|13496.5|13495.5|13496.5|13495.5|13489.5|13488.5|156
1645720590000|2022-02-24 16:36:30|13496.7|13495.7|13498.7|13497.7|13502.5|13501.5|13495.7|13494.7|143
1645720600000|2022-02-24 16:36:40|13498.8|13497.8|13491.7|13490.7|13498.8|13497.8|13490.5|13489.5|133
1645720610000|2022-02-24 16:36:50|13492.1|13491.1|13492.7|13491.7|13498.5|13497.5|13491.1|13490.1|139
1645720620000|2022-02-24 16:37:00|13492.6|13491.6|13493.2|13492.2|13496.2|13495.2|13487.5|13486.5|144
1645720630000|2022-02-24 16:37:10|13493.1|13492.1|13488|13487|13493.1|13492.1|13486.8|13485.8|120
1645720640000|2022-02-24 16:37:20|13487.5|13486.5|13484.7|13483.7|13487.8|13486.8|13478.7|13477.7|300
1645720650000|2022-02-24 16:37:30|13485.3|13484.3|13484.8|13483.8|13487.1|13486.1|13480.6|13479.6|160
1645720660000|2022-02-24 16:37:40|13486.2|13485.2|13493.8|13492.8|13493.8|13492.8|13484.5|13483.5|152
1645720670000|2022-02-24 16:37:50|13494.6|13493.6|13495.6|13494.6|13499.7|13498.7|13492.1|13491.1|140
1645720680000|2022-02-24 16:38:00|13496|13495|13496|13495|13503.7|13502.7|13494.5|13493.5|141
1645720690000|2022-02-24 16:38:10|13496.6|13495.6|13499.1|13498.1|13499.7|13498.7|13489.3|13488.3|125
1645720700000|2022-02-24 16:38:20|13499|13498|13497.2|13496.2|13502.5|13501.5|13494.8|13493.8|89
1645720710000|2022-02-24 16:38:30|13497.6|13496.6|13497.8|13496.8|13503.3|13502.3|13496.1|13495.1|284
1645720720000|2022-02-24 16:38:40|13497.5|13496.5|13502|13501|13503|13502|13495.5|13494.5|73
1645720730000|2022-02-24 16:38:50|13502.1|13501.1|13502.7|13501.7|13507.1|13506.1|13500|13499|193
1645720740000|2022-02-24 16:39:00|13502.6|13501.6|13506|13505|13508.1|13507.1|13498.7|13497.7|148
1645720750000|2022-02-24 16:39:10|13505|13504|13514.5|13513.5|13516|13515|13503.2|13502.2|194
1645720760000|2022-02-24 16:39:20|13514.6|13513.6|13520.7|13519.7|13522|13521|13512.8|13511.8|190
1645720770000|2022-02-24 16:39:30|13521.1|13520.1|13525.3|13524.3|13525.8|13524.8|13518.7|13517.7|169
1645720780000|2022-02-24 16:39:40|13524.7|13523.7|13528|13527|13530.6|13529.6|13522|13521|253
1645720790000|2022-02-24 16:39:50|13527.8|13526.8|13526.2|13525.2|13531.7|13530.7|13525.7|13524.7|198
1645720800000|2022-02-24 16:40:00|13526.3|13525.3|13513.7|13512.7|13528.3|13527.3|13513.5|13512.5|320
1645720810000|2022-02-24 16:40:10|13513.5|13512.5|13511.5|13510.5|13517.2|13516.2|13511.1|13510.1|161
1645720820000|2022-02-24 16:40:20|13511.2|13510.2|13523.3|13522.3|13524.1|13523.1|13511.1|13510.1|126
1645720830000|2022-02-24 16:40:30|13523.8|13522.8|13520.3|13519.3|13524.5|13523.5|13519.5|13518.5|74
1645720840000|2022-02-24 16:40:40|13520.7|13519.7|13525.2|13524.2|13528.3|13527.3|13520.6|13519.6|113
1645720850000|2022-02-24 16:40:50|13525.6|13524.6|13525.6|13524.6|13528.2|13527.2|13522.6|13521.6|112
1645720860000|2022-02-24 16:41:00|13525.5|13524.5|13526|13525|13528.1|13527.1|13521.2|13520.2|114
1645720870000|2022-02-24 16:41:10|13525.5|13524.5|13517.7|13516.7|13528|13527|13516.6|13515.6|113
1645720880000|2022-02-24 16:41:20|13517.6|13516.6|13509.1|13508.1|13520.2|13519.2|13507|13506|201
1645720890000|2022-02-24 16:41:30|13510.6|13509.6|13503.1|13502.1|13514.7|13513.7|13500.5|13499.5|270
1645720900000|2022-02-24 16:41:40|13502.2|13501.2|13500|13499|13503.8|13502.8|13496.6|13495.6|271
1645720910000|2022-02-24 16:41:50|13500.1|13499.1|13491.6|13490.6|13501|13500|13491.2|13490.2|161
1645720920000|2022-02-24 16:42:00|13492.2|13491.2|13475.1|13474.1|13492.5|13491.5|13475.1|13474.1|377
1645720930000|2022-02-24 16:42:10|13474.8|13473.8|13473.8|13472.8|13476.5|13475.5|13468.3|13467.3|511
1645720940000|2022-02-24 16:42:20|13474.5|13473.5|13467.3|13466.3|13474.7|13473.7|13465.8|13464.8|349
1645720950000|2022-02-24 16:42:30|13467.2|13466.2|13472.1|13471.1|13473.7|13472.7|13463.8|13462.8|531
1645720960000|2022-02-24 16:42:40|13471.7|13470.7|13474.6|13473.6|13478.6|13477.6|13470|13469|214
1645720970000|2022-02-24 16:42:50|13474.3|13473.3|13462.1|13461.1|13475.6|13474.6|13462.1|13461.1|288
1645720980000|2022-02-24 16:43:00|13462.6|13461.6|13465.2|13464.2|13468.2|13467.2|13461.1|13460.1|328
1645720990000|2022-02-24 16:43:10|13465.6|13464.6|13464.3|13463.3|13467.1|13466.1|13459.6|13458.6|248
1645721000000|2022-02-24 16:43:20|13464.5|13463.5|13460.3|13459.3|13465.3|13464.3|13459.1|13458.1|220
1645721010000|2022-02-24 16:43:30|13459.3|13458.3|13458.8|13457.8|13464.3|13463.3|13458.5|13457.5|229
1645721020000|2022-02-24 16:43:40|13459|13458|13457.3|13456.3|13464.8|13463.8|13454.6|13453.6|407
1645721030000|2022-02-24 16:43:50|13457.2|13456.2|13456.6|13455.6|13459.1|13458.1|13453.3|13452.3|206
1645721040000|2022-02-24 16:44:00|13456.1|13455.1|13460.3|13459.3|13463|13462|13456|13455|285
1645721050000|2022-02-24 16:44:10|13460.5|13459.5|13457|13456|13461.5|13460.5|13455.3|13454.3|152
1645721060000|2022-02-24 16:44:20|13457.1|13456.1|13459.1|13458.1|13462.8|13461.8|13455.6|13454.6|162
1645721070000|2022-02-24 16:44:30|13459.2|13458.2|13458.3|13457.3|13461.7|13460.7|13458.1|13457.1|100
1645721080000|2022-02-24 16:44:40|13458.5|13457.5|13457.6|13456.6|13460.1|13459.1|13453.2|13452.2|151
1645721090000|2022-02-24 16:44:50|13457.7|13456.7|13462|13461|13463.1|13462.1|13455.7|13454.7|170
1645721100000|2022-02-24 16:45:00|13461.6|13460.6|13471.2|13470.2|13474.3|13473.3|13461.6|13460.6|378
1645721110000|2022-02-24 16:45:10|13471.1|13470.1|13465.1|13464.1|13473.3|13472.3|13464.8|13463.8|218
1645721120000|2022-02-24 16:45:20|13465|13464|13470.5|13469.5|13473.3|13472.3|13463.6|13462.6|172
1645721130000|2022-02-24 16:45:30|13472.1|13471.1|13473.5|13472.5|13478.1|13477.1|13470.8|13469.8|120
1645721140000|2022-02-24 16:45:40|13473.3|13472.3|13463.1|13462.1|13473.3|13472.3|13461.6|13460.6|158
1645721150000|2022-02-24 16:45:50|13463|13462|13463.3|13462.3|13466.8|13465.8|13460.5|13459.5|119
1645721160000|2022-02-24 16:46:00|13464.1|13463.1|13447.1|13446.1|13464.3|13463.3|13447.1|13446.1|362
1645721170000|2022-02-24 16:46:10|13447.6|13446.6|13449.5|13448.5|13449.8|13448.8|13440.2|13439.2|392
1645721180000|2022-02-24 16:46:20|13449.6|13448.6|13447.1|13446.1|13453.5|13452.5|13445.6|13444.6|231
1645721190000|2022-02-24 16:46:30|13446.3|13445.3|13447.5|13446.5|13449|13448|13440.5|13439.5|283
1645721200000|2022-02-24 16:46:40|13447.6|13446.6|13443.5|13442.5|13449.7|13448.7|13443|13442|202
1645721210000|2022-02-24 16:46:50|13443.6|13442.6|13447.1|13446.1|13451.5|13450.5|13442.8|13441.8|187
1645721220000|2022-02-24 16:47:00|13447.3|13446.3|13457.3|13456.3|13460.1|13459.1|13444.1|13443.1|351
1645721230000|2022-02-24 16:47:10|13457.6|13456.6|13453.2|13452.2|13458.3|13457.3|13449.5|13448.5|208
1645721240000|2022-02-24 16:47:20|13453.1|13452.1|13458.7|13457.7|13460.3|13459.3|13453|13452|166
1645721250000|2022-02-24 16:47:30|13458.8|13457.8|13454|13453|13458.8|13457.8|13452.7|13451.7|179
1645721260000|2022-02-24 16:47:40|13453.8|13452.8|13454.7|13453.7|13457|13456|13451.2|13450.2|88
1645721270000|2022-02-24 16:47:50|13454.8|13453.8|13449.8|13448.8|13458|13457|13449.5|13448.5|158
1645721280000|2022-02-24 16:48:00|13449.6|13448.6|13456.7|13455.7|13457|13456|13446|13445|175
1645721290000|2022-02-24 16:48:10|13456.6|13455.6|13454|13453|13459.1|13458.1|13452.3|13451.3|148
1645721300000|2022-02-24 16:48:20|13453.8|13452.8|13458.7|13457.7|13459.7|13458.7|13453.3|13452.3|121
1645721310000|2022-02-24 16:48:30|13459|13458|13460|13459|13462.3|13461.3|13457|13456|116
1645721320000|2022-02-24 16:48:40|13459.5|13458.5|13469.3|13468.3|13470.2|13469.2|13459.5|13458.5|211
1645721330000|2022-02-24 16:48:50|13469.1|13468.1|13475.8|13474.8|13476.1|13475.1|13464.2|13463.2|251
1645721340000|2022-02-24 16:49:00|13475.2|13474.2|13474.8|13473.8|13479.3|13478.3|13472.7|13471.7|204
1645721350000|2022-02-24 16:49:10|13474.7|13473.7|13475.2|13474.2|13476.1|13475.1|13468.5|13467.5|133
1645721360000|2022-02-24 16:49:20|13476|13475|13476.2|13475.2|13478.8|13477.8|13472.2|13471.2|124
1645721370000|2022-02-24 16:49:30|13475.7|13474.7|13479|13478|13479.7|13478.7|13475.3|13474.3|118
1645721380000|2022-02-24 16:49:40|13479.2|13478.2|13478.5|13477.5|13482.7|13481.7|13478.5|13477.5|112
1645721390000|2022-02-24 16:49:50|13478.1|13477.1|13486.5|13485.5|13487.1|13486.1|13476.1|13475.1|177
1645721400000|2022-02-24 16:50:00|13486.7|13485.7|13494.6|13493.6|13495.1|13494.1|13482.5|13481.5|375
1645721410000|2022-02-24 16:50:10|13494.7|13493.7|13499.7|13498.7|13501.1|13500.1|13494.1|13493.1|435
1645721420000|2022-02-24 16:50:20|13500.1|13499.1|13491.6|13490.6|13501.8|13500.8|13490.2|13489.2|296
1645721430000|2022-02-24 16:50:30|13490.7|13489.7|13494.7|13493.7|13494.7|13493.7|13486.7|13485.7|193
1645721440000|2022-02-24 16:50:40|13494.5|13493.5|13490.5|13489.5|13494.5|13493.5|13487.8|13486.8|257
1645721450000|2022-02-24 16:50:50|13490.6|13489.6|13489.6|13488.6|13494.3|13493.3|13486.6|13485.6|165
1645721460000|2022-02-24 16:51:00|13489.5|13488.5|13502.8|13501.8|13503.2|13502.2|13488.6|13487.6|346
1645721470000|2022-02-24 16:51:10|13502.6|13501.6|13494.6|13493.6|13507.3|13506.3|13493.8|13492.8|264
1645721480000|2022-02-24 16:51:20|13493.7|13492.7|13502.2|13501.2|13503.7|13502.7|13493.2|13492.2|112
1645721490000|2022-02-24 16:51:30|13501.6|13500.6|13512|13511|13513.1|13512.1|13500.6|13499.6|242
1645721500000|2022-02-24 16:51:40|13511.8|13510.8|13507.7|13506.7|13514.5|13513.5|13504.8|13503.8|286
1645721510000|2022-02-24 16:51:50|13508|13507|13512.5|13511.5|13515.8|13514.8|13503.1|13502.1|332
1645721520000|2022-02-24 16:52:00|13513.2|13512.2|13514.6|13513.6|13515.5|13514.5|13507.3|13506.3|151
1645721530000|2022-02-24 16:52:10|13514.5|13513.5|13505.2|13504.2|13514.7|13513.7|13504.6|13503.6|257
1645721540000|2022-02-24 16:52:20|13505.5|13504.5|13511.2|13510.2|13512.5|13511.5|13505.5|13504.5|111
1645721550000|2022-02-24 16:52:30|13511.1|13510.1|13500.6|13499.6|13512.2|13511.2|13499.1|13498.1|216
1645721560000|2022-02-24 16:52:40|13500.3|13499.3|13502.6|13501.6|13505.8|13504.8|13498.6|13497.6|169
1645721570000|2022-02-24 16:52:50|13502.7|13501.7|13503.8|13502.8|13505.2|13504.2|13501.5|13500.5|98
1645721580000|2022-02-24 16:53:00|13504|13503|13505.2|13504.2|13512.2|13511.2|13500.2|13499.2|184
1645721590000|2022-02-24 16:53:10|13505.3|13504.3|13515.6|13514.6|13518.7|13517.7|13503.6|13502.6|246
1645721600000|2022-02-24 16:53:20|13515.7|13514.7|13508.7|13507.7|13515.7|13514.7|13508|13507|82
1645721610000|2022-02-24 16:53:30|13507.7|13506.7|13506.8|13505.8|13509.5|13508.5|13504.1|13503.1|203
1645721620000|2022-02-24 16:53:40|13506.6|13505.6|13512.3|13511.3|13513.5|13512.5|13506.6|13505.6|116
1645721630000|2022-02-24 16:53:50|13513.3|13512.3|13526.8|13525.8|13526.8|13525.8|13511.6|13510.6|252
1645721640000|2022-02-24 16:54:00|13527|13526|13527.2|13526.2|13532.8|13531.8|13525.6|13524.6|502
1645721650000|2022-02-24 16:54:10|13528|13527|13535.3|13534.3|13538.1|13537.1|13528|13527|290
1645721660000|2022-02-24 16:54:20|13535.6|13534.6|13531.3|13530.3|13537|13536|13530.2|13529.2|153
1645721670000|2022-02-24 16:54:30|13531.5|13530.5|13535|13534|13536.5|13535.5|13531.5|13530.5|156
1645721680000|2022-02-24 16:54:40|13535.8|13534.8|13535|13534|13537.3|13536.3|13531|13530|157
1645721690000|2022-02-24 16:54:50|13534.7|13533.7|13533.5|13532.5|13536.3|13535.3|13531.3|13530.3|90
1645721700000|2022-02-24 16:55:00|13532.8|13531.8|13518.3|13517.3|13532.8|13531.8|13516.3|13515.3|313
1645721710000|2022-02-24 16:55:10|13518.1|13517.1|13527.8|13526.8|13531.3|13530.3|13517.7|13516.7|486
1645721720000|2022-02-24 16:55:20|13528|13527|13516.6|13515.6|13530.2|13529.2|13515.6|13514.6|186
1645721730000|2022-02-24 16:55:30|13515.8|13514.8|13520.3|13519.3|13521.2|13520.2|13514.6|13513.6|159
1645721740000|2022-02-24 16:55:40|13520.5|13519.5|13519.3|13518.3|13526.2|13525.2|13519.2|13518.2|111
1645721750000|2022-02-24 16:55:50|13518.8|13517.8|13517.8|13516.8|13522.3|13521.3|13515.6|13514.6|82
1645721760000|2022-02-24 16:56:00|13517.5|13516.5|13526.3|13525.3|13526.3|13525.3|13516.5|13515.5|104
1645721770000|2022-02-24 16:56:10|13526.2|13525.2|13532.2|13531.2|13532.2|13531.2|13525.7|13524.7|138
1645721780000|2022-02-24 16:56:20|13532|13531|13532.8|13531.8|13533.6|13532.6|13530.7|13529.7|122
1645721790000|2022-02-24 16:56:30|13533.7|13532.7|13546|13545|13546.5|13545.5|13533.7|13532.7|372
1645721800000|2022-02-24 16:56:40|13546.1|13545.1|13540|13539|13546.7|13545.7|13540|13539|265
1645721810000|2022-02-24 16:56:50|13541|13540|13537.5|13536.5|13541.1|13540.1|13533.5|13532.5|161
1645721820000|2022-02-24 16:57:00|13537.7|13536.7|13541|13540|13542.6|13541.6|13537.5|13536.5|76
1645721830000|2022-02-24 16:57:10|13540.8|13539.8|13543|13542|13544.2|13543.2|13537|13536|205
1645721840000|2022-02-24 16:57:20|13542.8|13541.8|13541.2|13540.2|13551.3|13550.3|13538.5|13537.5|370
1645721850000|2022-02-24 16:57:30|13540.7|13539.7|13542.8|13541.8|13544.1|13543.1|13537.8|13536.8|131
1645721860000|2022-02-24 16:57:40|13542.2|13541.2|13543.3|13542.3|13547.3|13546.3|13541.1|13540.1|94
1645721870000|2022-02-24 16:57:50|13543.5|13542.5|13545|13544|13546.2|13545.2|13540.5|13539.5|82
1645721880000|2022-02-24 16:58:00|13544.5|13543.5|13544.5|13543.5|13551|13550|13543.2|13542.2|155
1645721890000|2022-02-24 16:58:10|13544.7|13543.7|13540.8|13539.8|13545.2|13544.2|13539.5|13538.5|158
1645721900000|2022-02-24 16:58:20|13540.7|13539.7|13541.2|13540.2|13542.5|13541.5|13537|13536|154
1645721910000|2022-02-24 16:58:30|13541|13540|13541.7|13540.7|13542.8|13541.8|13537.3|13536.3|92
1645721920000|2022-02-24 16:58:40|13541.8|13540.8|13542.5|13541.5|13546.7|13545.7|13541.6|13540.6|62
1645721930000|2022-02-24 16:58:50|13542.7|13541.7|13548.6|13547.6|13549.7|13548.7|13539|13538|190
1645721940000|2022-02-24 16:59:00|13549|13548|13557.5|13556.5|13559.3|13558.3|13549|13548|416
1645721950000|2022-02-24 16:59:10|13557.2|13556.2|13544.3|13543.3|13557.2|13556.2|13543.7|13542.7|215
1645721960000|2022-02-24 16:59:20|13544.2|13543.2|13546.6|13545.6|13547.3|13546.3|13542.7|13541.7|126
1645721970000|2022-02-24 16:59:30|13546.7|13545.7|13552|13551|13553.8|13552.8|13546.2|13545.2|127
1645721980000|2022-02-24 16:59:40|13552.2|13551.2|13548.1|13547.1|13552.2|13551.2|13545.5|13544.5|244
1645721990000|2022-02-24 16:59:50|13548|13547|13551.8|13550.8|13554.1|13553.1|13548|13547|83
1645722000000|2022-02-24 17:00:00|13552|13551|13550.3|13549.3|13560.8|13559.8|13550.3|13549.3|356
1645722010000|2022-02-24 17:00:10|13551.5|13550.5|13548.6|13547.6|13552.5|13551.5|13545.3|13544.3|175
1645722020000|2022-02-24 17:00:20|13548.2|13547.2|13558.1|13557.1|13558.2|13557.2|13548.2|13547.2|161
1645722030000|2022-02-24 17:00:30|13558|13557|13558.5|13557.5|13560.7|13559.7|13555.8|13554.8|175
1645722040000|2022-02-24 17:00:40|13558.7|13557.7|13553.1|13552.1|13560.2|13559.2|13551.5|13550.5|114
1645722050000|2022-02-24 17:00:50|13552.8|13551.8|13555.7|13554.7|13557.7|13556.7|13551.7|13550.7|72
1645722060000|2022-02-24 17:01:00|13555.8|13554.8|13549.6|13548.6|13555.8|13554.8|13544.6|13543.6|137
1645722070000|2022-02-24 17:01:10|13549.7|13548.7|13542.7|13541.7|13552|13551|13539.7|13538.7|164
1645722080000|2022-02-24 17:01:20|13547.7|13546.7|13549.7|13548.7|13549.7|13548.7|13543.1|13542.1|177
1645722090000|2022-02-24 17:01:30|13550.1|13549.1|13546.6|13545.6|13552.5|13551.5|13545.2|13544.2|179
1645722100000|2022-02-24 17:01:40|13546.7|13545.7|13553.8|13552.8|13554.7|13553.7|13540.8|13539.8|324
1645722110000|2022-02-24 17:01:50|13553.7|13552.7|13554.7|13553.7|13555.7|13554.7|13551.3|13550.3|111
1645722120000|2022-02-24 17:02:00|13554.8|13553.8|13554.3|13553.3|13558.3|13557.3|13553.7|13552.7|144
1645722130000|2022-02-24 17:02:10|13553.5|13552.5|13546.7|13545.7|13554.8|13553.8|13545.1|13544.1|189
1645722140000|2022-02-24 17:02:20|13546.5|13545.5|13546.8|13545.8|13547.5|13546.5|13539.7|13538.7|156
1645722150000|2022-02-24 17:02:30|13546.6|13545.6|13551.3|13550.3|13553.1|13552.1|13546.3|13545.3|98
1645722160000|2022-02-24 17:02:40|13551.5|13550.5|13557.1|13556.1|13557.2|13556.2|13551|13550|102
1645722170000|2022-02-24 17:02:50|13557.2|13556.2|13558.5|13557.5|13559.3|13558.3|13555.5|13554.5|150
1645722180000|2022-02-24 17:03:00|13558.6|13557.6|13556|13555|13563.1|13562.1|13555.8|13554.8|213
1645722190000|2022-02-24 17:03:10|13555.3|13554.3|13549.2|13548.2|13556.1|13555.1|13546.1|13545.1|230
1645722200000|2022-02-24 17:03:20|13549|13548|13552.6|13551.6|13556.6|13555.6|13548.3|13547.3|139
1645722210000|2022-02-24 17:03:30|13552.5|13551.5|13547.5|13546.5|13552.5|13551.5|13544.8|13543.8|170
1645722220000|2022-02-24 17:03:40|13546.1|13545.1|13544.3|13543.3|13548.2|13547.2|13543.3|13542.3|103
1645722230000|2022-02-24 17:03:50|13544.1|13543.1|13547.1|13546.1|13549.3|13548.3|13544.1|13543.1|58
1645722240000|2022-02-24 17:04:00|13546.8|13545.8|13551.1|13550.1|13554.3|13553.3|13546.8|13545.8|98
1645722250000|2022-02-24 17:04:10|13552|13551|13548.7|13547.7|13555|13554|13548.3|13547.3|57
1645722260000|2022-02-24 17:04:20|13547.8|13546.8|13552.7|13551.7|13553.1|13552.1|13547.1|13546.1|113
1645722270000|2022-02-24 17:04:30|13552.5|13551.5|13553.6|13552.6|13554.8|13553.8|13550.8|13549.8|69
1645722280000|2022-02-24 17:04:40|13554.8|13553.8|13553.5|13552.5|13555.2|13554.2|13549.6|13548.6|85
1645722290000|2022-02-24 17:04:50|13553|13552|13552.8|13551.8|13553.3|13552.3|13550.2|13549.2|105
1645722300000|2022-02-24 17:05:00|13552.6|13551.6|13558.6|13557.6|13560.1|13559.1|13547.8|13546.8|220
1645722310000|2022-02-24 17:05:10|13558.5|13557.5|13561|13560|13561.5|13560.5|13556.2|13555.2|145
1645722320000|2022-02-24 17:05:20|13561.3|13560.3|13546.6|13545.6|13561.5|13560.5|13544.8|13543.8|233
1645722330000|2022-02-24 17:05:30|13547.6|13546.6|13541.1|13540.1|13549.3|13548.3|13536.8|13535.8|342
1645722340000|2022-02-24 17:05:40|13541|13540|13537.1|13536.1|13543.8|13542.8|13531.8|13530.8|310
1645722350000|2022-02-24 17:05:50|13538|13537|13535.6|13534.6|13539.1|13538.1|13534|13533|274
1645722360000|2022-02-24 17:06:00|13535.7|13534.7|13543.6|13542.6|13545.5|13544.5|13529|13528|404
1645722370000|2022-02-24 17:06:10|13543.3|13542.3|13538.8|13537.8|13547.5|13546.5|13538.7|13537.7|209
1645722380000|2022-02-24 17:06:20|13538.6|13537.6|13537|13536|13539|13538|13533.1|13532.1|211
1645722390000|2022-02-24 17:06:30|13537.1|13536.1|13545|13544|13545.3|13544.3|13537.1|13536.1|139
1645722400000|2022-02-24 17:06:40|13545.3|13544.3|13541.3|13540.3|13546.3|13545.3|13540.8|13539.8|109
1645722410000|2022-02-24 17:06:50|13540.6|13539.6|13543.5|13542.5|13545.8|13544.8|13540.1|13539.1|71
1645722420000|2022-02-24 17:07:00|13543.8|13542.8|13545.3|13544.3|13549.8|13548.8|13541.6|13540.6|144
1645722430000|2022-02-24 17:07:10|13545.2|13544.2|13545.8|13544.8|13550.1|13549.1|13543.3|13542.3|129
1645722440000|2022-02-24 17:07:20|13545.3|13544.3|13539.1|13538.1|13545.5|13544.5|13536.5|13535.5|164
1645722450000|2022-02-24 17:07:30|13539|13538|13533.3|13532.3|13540.7|13539.7|13530.3|13529.3|184
1645722460000|2022-02-24 17:07:40|13532.8|13531.8|13532.1|13531.1|13535.6|13534.6|13528.7|13527.7|148
1645722470000|2022-02-24 17:07:50|13531.5|13530.5|13533.3|13532.3|13533.5|13532.5|13527.5|13526.5|183
1645722480000|2022-02-24 17:08:00|13533.2|13532.2|13530.3|13529.3|13534|13533|13523.3|13522.3|229
1645722490000|2022-02-24 17:08:10|13531|13530|13530.6|13529.6|13532.7|13531.7|13528.2|13527.2|157
1645722500000|2022-02-24 17:08:20|13530.5|13529.5|13531.8|13530.8|13534.1|13533.1|13529.8|13528.8|122
1645722510000|2022-02-24 17:08:30|13531.7|13530.7|13537.5|13536.5|13538|13537|13529.7|13528.7|157
1645722520000|2022-02-24 17:08:40|13537.6|13536.6|13536.8|13535.8|13540|13539|13535.6|13534.6|161
1645722530000|2022-02-24 17:08:50|13537|13536|13533.8|13532.8|13538.3|13537.3|13527.8|13526.8|185
1645722540000|2022-02-24 17:09:00|13534.3|13533.3|13531.7|13530.7|13537.3|13536.3|13528.5|13527.5|143
1645722550000|2022-02-24 17:09:10|13531.8|13530.8|13531.1|13530.1|13533.8|13532.8|13527.6|13526.6|117
1645722560000|2022-02-24 17:09:20|13531|13530|13532|13531|13535.1|13534.1|13528.6|13527.6|88
1645722570000|2022-02-24 17:09:30|13532.1|13531.1|13523.6|13522.6|13532.5|13531.5|13523.5|13522.5|141
1645722580000|2022-02-24 17:09:40|13523.5|13522.5|13521.6|13520.6|13526.7|13525.7|13519.8|13518.8|190
1645722590000|2022-02-24 17:09:50|13521.1|13520.1|13522.7|13521.7|13522.7|13521.7|13516.7|13515.7|173
1645722600000|2022-02-24 17:10:00|13522.8|13521.8|13520.3|13519.3|13525.5|13524.5|13517.2|13516.2|213
1645722610000|2022-02-24 17:10:10|13520.6|13519.6|13523.5|13522.5|13527.3|13526.3|13518.8|13517.8|237
1645722620000|2022-02-24 17:10:20|13522.8|13521.8|13526.8|13525.8|13529.6|13528.6|13521.8|13520.8|173
1645722630000|2022-02-24 17:10:30|13527.1|13526.1|13528.3|13527.3|13533.1|13532.1|13526.6|13525.6|178
1645722640000|2022-02-24 17:10:40|13528.6|13527.6|13531.8|13530.8|13533|13532|13525.5|13524.5|178
1645722650000|2022-02-24 17:10:50|13532|13531|13528.8|13527.8|13534.3|13533.3|13527|13526|136
1645722660000|2022-02-24 17:11:00|13529.1|13528.1|13520.3|13519.3|13529.1|13528.1|13520.3|13519.3|125
1645722670000|2022-02-24 17:11:10|13520.6|13519.6|13525.8|13524.8|13526.1|13525.1|13517.6|13516.6|107
1645722680000|2022-02-24 17:11:20|13525.7|13524.7|13522.8|13521.8|13529|13528|13522.8|13521.8|135
1645722690000|2022-02-24 17:11:30|13523|13522|13516.8|13515.8|13523.5|13522.5|13513.7|13512.7|211
1645722700000|2022-02-24 17:11:40|13516.7|13515.7|13517.2|13516.2|13518.6|13517.6|13514.6|13513.6|97
1645722710000|2022-02-24 17:11:50|13517.3|13516.3|13518|13517|13519.8|13518.8|13515.3|13514.3|96
1645722720000|2022-02-24 17:12:00|13517.8|13516.8|13509.5|13508.5|13521.3|13520.3|13509.3|13508.3|209
1645722730000|2022-02-24 17:12:10|13509.3|13508.3|13503.7|13502.7|13510.3|13509.3|13502|13501|330
1645722740000|2022-02-24 17:12:20|13503.5|13502.5|13497.1|13496.1|13503.8|13502.8|13496.1|13495.1|358
1645722750000|2022-02-24 17:12:30|13497.8|13496.8|13491.1|13490.1|13499.2|13498.2|13490.8|13489.8|369
1645722760000|2022-02-24 17:12:40|13491.8|13490.8|13496.6|13495.6|13498|13497|13490.8|13489.8|316
1645722770000|2022-02-24 17:12:50|13496.8|13495.8|13498.2|13497.2|13498.2|13497.2|13494.3|13493.3|142
1645722780000|2022-02-24 17:13:00|13497.7|13496.7|13494.3|13493.3|13497.8|13496.8|13488.2|13487.2|245
1645722790000|2022-02-24 17:13:10|13494.5|13493.5|13493.6|13492.6|13495.6|13494.6|13488|13487|184
1645722800000|2022-02-24 17:13:20|13493.5|13492.5|13487.7|13486.7|13494.5|13493.5|13487|13486|223
1645722810000|2022-02-24 17:13:30|13487.6|13486.6|13484.1|13483.1|13491.8|13490.8|13481.3|13480.3|291
1645722820000|2022-02-24 17:13:40|13484.2|13483.2|13473.1|13472.1|13484.2|13483.2|13471.1|13470.1|465
1645722830000|2022-02-24 17:13:50|13473.7|13472.7|13476|13475|13478.5|13477.5|13472.2|13471.2|231
1645722840000|2022-02-24 17:14:00|13475.8|13474.8|13475.6|13474.6|13477.8|13476.8|13472.3|13471.3|199
1645722850000|2022-02-24 17:14:10|13475.5|13474.5|13469.5|13468.5|13475.5|13474.5|13469.3|13468.3|253
1645722860000|2022-02-24 17:14:20|13469|13468|13462.2|13461.2|13469|13468|13461.3|13460.3|446
1645722870000|2022-02-24 17:14:30|13461.8|13460.8|13467.3|13466.3|13468.2|13467.2|13461.8|13460.8|353
1645722880000|2022-02-24 17:14:40|13467.8|13466.8|13458|13457|13468|13467|13456.6|13455.6|370
1645722890000|2022-02-24 17:14:50|13458.1|13457.1|13459.6|13458.6|13463.6|13462.6|13457.6|13456.6|261
1645722900000|2022-02-24 17:15:00|13459.3|13458.3|13454|13453|13461.3|13460.3|13453.5|13452.5|502
1645722910000|2022-02-24 17:15:10|13453|13452|13454.5|13453.5|13461.2|13460.2|13453|13452|323
1645722920000|2022-02-24 17:15:20|13454.3|13453.3|13455.5|13454.5|13456.1|13455.1|13450.2|13449.2|241
1645722930000|2022-02-24 17:15:30|13455.3|13454.3|13450.2|13449.2|13458.2|13457.2|13446.8|13445.8|417
1645722940000|2022-02-24 17:15:40|13450.1|13449.1|13452.7|13451.7|13453.6|13452.6|13447.2|13446.2|207
1645722950000|2022-02-24 17:15:50|13452.5|13451.5|13451.1|13450.1|13452.5|13451.5|13446.7|13445.7|182
1645722960000|2022-02-24 17:16:00|13451.8|13450.8|13459.2|13458.2|13459.6|13458.6|13451.2|13450.2|243
1645722970000|2022-02-24 17:16:10|13459.3|13458.3|13462.8|13461.8|13464.2|13463.2|13457.1|13456.1|248
1645722980000|2022-02-24 17:16:20|13462.6|13461.6|13466.1|13465.1|13466.1|13465.1|13459.6|13458.6|246
1645722990000|2022-02-24 17:16:30|13466.2|13465.2|13465.1|13464.1|13466.5|13465.5|13462.2|13461.2|115
1645723000000|2022-02-24 17:16:40|13465.2|13464.2|13461.1|13460.1|13465.2|13464.2|13460.7|13459.7|163
1645723010000|2022-02-24 17:16:50|13461|13460|13463.5|13462.5|13464.6|13463.6|13460.8|13459.8|126
1645723020000|2022-02-24 17:17:00|13465|13464|13476.3|13475.3|13476.5|13475.5|13464|13463|238
1645723030000|2022-02-24 17:17:10|13475.6|13474.6|13474.5|13473.5|13480.3|13479.3|13472.6|13471.6|298
1645723040000|2022-02-24 17:17:20|13474.2|13473.2|13473|13472|13475|13474|13469.7|13468.7|150
1645723050000|2022-02-24 17:17:30|13472.7|13471.7|13469.6|13468.6|13472.7|13471.7|13466|13465|126
1645723060000|2022-02-24 17:17:40|13469.8|13468.8|13471.6|13470.6|13472.5|13471.5|13467.3|13466.3|96
1645723070000|2022-02-24 17:17:50|13471.8|13470.8|13471.8|13470.8|13472.8|13471.8|13467.6|13466.6|46
1645723080000|2022-02-24 17:18:00|13472.5|13471.5|13472.8|13471.8|13474.7|13473.7|13467.7|13466.7|115
1645723090000|2022-02-24 17:18:10|13472.7|13471.7|13468.6|13467.6|13472.7|13471.7|13468.3|13467.3|141
1645723100000|2022-02-24 17:18:20|13468.5|13467.5|13472.1|13471.1|13472.5|13471.5|13466.3|13465.3|107
1645723110000|2022-02-24 17:18:30|13472|13471|13477.2|13476.2|13478.3|13477.3|13471.5|13470.5|73
1645723120000|2022-02-24 17:18:40|13477.6|13476.6|13467.6|13466.6|13478.5|13477.5|13467.6|13466.6|135
1645723130000|2022-02-24 17:18:50|13467.5|13466.5|13468.5|13467.5|13469.8|13468.8|13466.1|13465.1|116
1645723140000|2022-02-24 17:19:00|13468.3|13467.3|13462.6|13461.6|13473.6|13472.6|13461.6|13460.6|200
1645723150000|2022-02-24 17:19:10|13462.5|13461.5|13462.5|13461.5|13463.6|13462.6|13460.3|13459.3|130
1645723160000|2022-02-24 17:19:20|13462.6|13461.6|13470.3|13469.3|13470.5|13469.5|13461.6|13460.6|122
1645723170000|2022-02-24 17:19:30|13470.5|13469.5|13466.1|13465.1|13470.5|13469.5|13464.6|13463.6|69
1645723180000|2022-02-24 17:19:40|13466.3|13465.3|13464.3|13463.3|13466.3|13465.3|13459|13458|132
1645723190000|2022-02-24 17:19:50|13464.6|13463.6|13465|13464|13468.1|13467.1|13463.5|13462.5|43
1645723200000|2022-02-24 17:20:00|13465.6|13464.6|13465.3|13464.3|13472.1|13471.1|13464.8|13463.8|268
1645723210000|2022-02-24 17:20:10|13465.5|13464.5|13461.6|13460.6|13466.3|13465.3|13459.8|13458.8|198
1645723220000|2022-02-24 17:20:20|13461.5|13460.5|13452.3|13451.3|13461.5|13460.5|13450.6|13449.6|286
1645723230000|2022-02-24 17:20:30|13452|13451|13453.8|13452.8|13455.6|13454.6|13450.8|13449.8|161
1645723240000|2022-02-24 17:20:40|13453.7|13452.7|13452|13451|13455.3|13454.3|13452|13451|186
1645723250000|2022-02-24 17:20:50|13452.1|13451.1|13448.1|13447.1|13455.1|13454.1|13447.6|13446.6|269
1645723260000|2022-02-24 17:21:00|13448.3|13447.3|13443.8|13442.8|13454.3|13453.3|13442.1|13441.1|423
1645723270000|2022-02-24 17:21:10|13443.6|13442.6|13439.8|13438.8|13444.1|13443.1|13435.6|13434.6|353
1645723280000|2022-02-24 17:21:20|13440.1|13439.1|13438.6|13437.6|13443.3|13442.3|13438.6|13437.6|90
1645723290000|2022-02-24 17:21:30|13439.2|13438.2|13440.3|13439.3|13443.8|13442.8|13437.8|13436.8|198
1645723300000|2022-02-24 17:21:40|13440.5|13439.5|13430.1|13429.1|13442|13441|13429.3|13428.3|348
1645723310000|2022-02-24 17:21:50|13429.7|13428.7|13432.1|13431.1|13435.8|13434.8|13428.1|13427.1|238
1645723320000|2022-02-24 17:22:00|13432|13431|13423.6|13422.6|13432.2|13431.2|13422.6|13421.6|343
1645723330000|2022-02-24 17:22:10|13423.5|13422.5|13432.1|13431.1|13432.3|13431.3|13420.5|13419.5|369
1645723340000|2022-02-24 17:22:20|13432.3|13431.3|13430.5|13429.5|13439.1|13438.1|13428.8|13427.8|344
1645723350000|2022-02-24 17:22:30|13430.3|13429.3|13435.7|13434.7|13439.6|13438.6|13428.5|13427.5|188
1645723360000|2022-02-24 17:22:40|13435.8|13434.8|13441.8|13440.8|13441.8|13440.8|13434.7|13433.7|126
1645723370000|2022-02-24 17:22:50|13441.2|13440.2|13447.5|13446.5|13447.5|13446.5|13440.2|13439.2|299
1645723380000|2022-02-24 17:23:00|13447.3|13446.3|13436.7|13435.7|13448.5|13447.5|13436.6|13435.6|230
1645723390000|2022-02-24 17:23:10|13436.8|13435.8|13434.2|13433.2|13439.2|13438.2|13432.7|13431.7|192
1645723400000|2022-02-24 17:23:20|13434.3|13433.3|13431.8|13430.8|13434.6|13433.6|13429.8|13428.8|164
1645723410000|2022-02-24 17:23:30|13432|13431|13427.8|13426.8|13433.3|13432.3|13426.3|13425.3|159
1645723420000|2022-02-24 17:23:40|13428|13427|13426.7|13425.7|13429.8|13428.8|13424.6|13423.6|137
1645723430000|2022-02-24 17:23:50|13426.3|13425.3|13419.5|13418.5|13426.3|13425.3|13419.5|13418.5|211
1645723440000|2022-02-24 17:24:00|13419.8|13418.8|13417.6|13416.6|13423.5|13422.5|13417.5|13416.5|206
1645723450000|2022-02-24 17:24:10|13417.5|13416.5|13422.5|13421.5|13422.5|13421.5|13412.3|13411.3|189
1645723460000|2022-02-24 17:24:20|13421.6|13420.6|13423.2|13422.2|13424.8|13423.8|13418.6|13417.6|200
1645723470000|2022-02-24 17:24:30|13422.8|13421.8|13420.7|13419.7|13423.3|13422.3|13418.5|13417.5|208
1645723480000|2022-02-24 17:24:40|13420.3|13419.3|13415.3|13414.3|13421.8|13420.8|13414.1|13413.1|272
1645723490000|2022-02-24 17:24:50|13415.1|13414.1|13420.5|13419.5|13422.6|13421.6|13414.2|13413.2|218
1645723500000|2022-02-24 17:25:00|13420.1|13419.1|13424.3|13423.3|13425.6|13424.6|13415.7|13414.7|261
1645723510000|2022-02-24 17:25:10|13424.2|13423.2|13429.1|13428.1|13429.2|13428.2|13421.3|13420.3|203
1645723520000|2022-02-24 17:25:20|13429.2|13428.2|13422.8|13421.8|13430|13429|13422.8|13421.8|118
1645723530000|2022-02-24 17:25:30|13423|13422|13422|13421|13427|13426|13420.6|13419.6|184
1645723540000|2022-02-24 17:25:40|13421.8|13420.8|13422.3|13421.3|13426.8|13425.8|13419.7|13418.7|174
1645723550000|2022-02-24 17:25:50|13422.2|13421.2|13426.5|13425.5|13432.8|13431.8|13422.1|13421.1|235
1645723560000|2022-02-24 17:26:00|13426.3|13425.3|13426|13425|13429.3|13428.3|13422.6|13421.6|118
1645723570000|2022-02-24 17:26:10|13426.3|13425.3|13430.1|13429.1|13432.8|13431.8|13423.8|13422.8|208
1645723580000|2022-02-24 17:26:20|13429.5|13428.5|13424.6|13423.6|13432.1|13431.1|13424.6|13423.6|212
1645723590000|2022-02-24 17:26:30|13424.8|13423.8|13430.3|13429.3|13431.1|13430.1|13423.8|13422.8|91
1645723600000|2022-02-24 17:26:40|13429.8|13428.8|13433.8|13432.8|13439.1|13438.1|13428.1|13427.1|398
1645723610000|2022-02-24 17:26:50|13433.7|13432.7|13440.3|13439.3|13440.5|13439.5|13433.3|13432.3|235
1645723620000|2022-02-24 17:27:00|13440.1|13439.1|13452.3|13451.3|13456.8|13455.8|13439|13438|504
1645723630000|2022-02-24 17:27:10|13452.1|13451.1|13448|13447|13452.1|13451.1|13445.7|13444.7|348
1645723640000|2022-02-24 17:27:20|13446.6|13445.6|13448.1|13447.1|13451.7|13450.7|13444.1|13443.1|132
1645723650000|2022-02-24 17:27:30|13448.3|13447.3|13450|13449|13450|13449|13444.1|13443.1|132
1645723660000|2022-02-24 17:27:40|13449.8|13448.8|13451|13450|13454.7|13453.7|13448.3|13447.3|150
1645723670000|2022-02-24 17:27:50|13448.8|13447.8|13446.6|13445.6|13453.5|13452.5|13446.6|13445.6|111
1645723680000|2022-02-24 17:28:00|13446.1|13445.1|13450|13449|13453|13452|13445.5|13444.5|92
1645723690000|2022-02-24 17:28:10|13449.8|13448.8|13448.3|13447.3|13452.6|13451.6|13447.1|13446.1|128
1645723700000|2022-02-24 17:28:20|13448.2|13447.2|13443.3|13442.3|13448.6|13447.6|13439.6|13438.6|220
1645723710000|2022-02-24 17:28:30|13443.2|13442.2|13438.3|13437.3|13443.2|13442.2|13435.3|13434.3|177
1645723720000|2022-02-24 17:28:40|13437.8|13436.8|13442.3|13441.3|13443.2|13442.2|13436.3|13435.3|158
1645723730000|2022-02-24 17:28:50|13442.5|13441.5|13442.6|13441.6|13443.5|13442.5|13435.6|13434.6|129
1645723740000|2022-02-24 17:29:00|13442.7|13441.7|13454.2|13453.2|13454.3|13453.3|13442.7|13441.7|236
1645723750000|2022-02-24 17:29:10|13454.1|13453.1|13450.8|13449.8|13454.1|13453.1|13449.6|13448.6|173
1645723760000|2022-02-24 17:29:20|13450.1|13449.1|13448.8|13447.8|13450.3|13449.3|13444.1|13443.1|108
1645723770000|2022-02-24 17:29:30|13449|13448|13450.8|13449.8|13451.8|13450.8|13445.1|13444.1|122
1645723780000|2022-02-24 17:29:40|13451|13450|13453.7|13452.7|13457.8|13456.8|13451|13450|157
1645723790000|2022-02-24 17:29:50|13453.6|13452.6|13458.3|13457.3|13459|13458|13452.6|13451.6|125
1645723800000|2022-02-24 17:30:00|13458.2|13457.2|13464.3|13463.3|13465|13464|13453.5|13452.5|215
1645723810000|2022-02-24 17:30:10|13464.5|13463.5|13476.1|13475.1|13476.5|13475.5|13462.8|13461.8|393
1645723820000|2022-02-24 17:30:20|13476.2|13475.2|13472.7|13471.7|13478.1|13477.1|13467.5|13466.5|167
1645723830000|2022-02-24 17:30:30|13472.8|13471.8|13481.1|13480.1|13484|13483|13472.8|13471.8|293
1645723840000|2022-02-24 17:30:40|13481|13480|13475.8|13474.8|13482.1|13481.1|13475.5|13474.5|193
1645723850000|2022-02-24 17:30:50|13475.1|13474.1|13472.6|13471.6|13477.1|13476.1|13472.1|13471.1|238
1645723860000|2022-02-24 17:31:00|13471.8|13470.8|13462.8|13461.8|13473|13472|13461.3|13460.3|284
1645723870000|2022-02-24 17:31:10|13462.6|13461.6|13448.6|13447.6|13463.2|13462.2|13447.6|13446.6|328
1645723880000|2022-02-24 17:31:20|13449|13448|13448.1|13447.1|13451.6|13450.6|13443.8|13442.8|284
1645723890000|2022-02-24 17:31:30|13448|13447|13448.8|13447.8|13453.5|13452.5|13448|13447|234
1645723900000|2022-02-24 17:31:40|13448.2|13447.2|13451.3|13450.3|13451.6|13450.6|13445.2|13444.2|136
1645723910000|2022-02-24 17:31:50|13451.5|13450.5|13446.1|13445.1|13454.3|13453.3|13446.1|13445.1|196
1645723920000|2022-02-24 17:32:00|13446|13445|13435.3|13434.3|13446.3|13445.3|13434.5|13433.5|291
1645723930000|2022-02-24 17:32:10|13435.7|13434.7|13435.5|13434.5|13438.6|13437.6|13431.2|13430.2|155
1645723940000|2022-02-24 17:32:20|13435.3|13434.3|13430.8|13429.8|13435.6|13434.6|13424.3|13423.3|526
1645723950000|2022-02-24 17:32:30|13431.5|13430.5|13435.6|13434.6|13435.7|13434.7|13429.1|13428.1|200
1645723960000|2022-02-24 17:32:40|13435.1|13434.1|13447.6|13446.6|13448.1|13447.1|13431.7|13430.7|203
1645723970000|2022-02-24 17:32:50|13447.8|13446.8|13438.7|13437.7|13447.8|13446.8|13437.3|13436.3|143
1645723980000|2022-02-24 17:33:00|13439.7|13438.7|13443.6|13442.6|13445.3|13444.3|13437|13436|119
1645723990000|2022-02-24 17:33:10|13443.7|13442.7|13442.8|13441.8|13445.6|13444.6|13440.2|13439.2|117
1645724000000|2022-02-24 17:33:20|13443|13442|13444|13443|13447.5|13446.5|13440.7|13439.7|84
1645724010000|2022-02-24 17:33:30|13443.8|13442.8|13450.2|13449.2|13451.7|13450.7|13443.3|13442.3|111
1645724020000|2022-02-24 17:33:40|13450.1|13449.1|13461.1|13460.1|13467.2|13466.2|13449.7|13448.7|297
1645724030000|2022-02-24 17:33:50|13460.6|13459.6|13464.7|13463.7|13466|13465|13459.3|13458.3|197
1645724040000|2022-02-24 17:34:00|13464.8|13463.8|13454.6|13453.6|13464.8|13463.8|13453.7|13452.7|213
1645724050000|2022-02-24 17:34:10|13454.5|13453.5|13461.8|13460.8|13463.8|13462.8|13452.8|13451.8|115
1645724060000|2022-02-24 17:34:20|13461.7|13460.7|13462.7|13461.7|13466.6|13465.6|13460.5|13459.5|85
1645724070000|2022-02-24 17:34:30|13462.6|13461.6|13459.5|13458.5|13464.7|13463.7|13459.5|13458.5|89
1645724080000|2022-02-24 17:34:40|13459|13458|13454.2|13453.2|13459.8|13458.8|13453.3|13452.3|135
1645724090000|2022-02-24 17:34:50|13453.7|13452.7|13451.1|13450.1|13457.2|13456.2|13451|13450|84
1645724100000|2022-02-24 17:35:00|13449.7|13448.7|13453.1|13452.1|13457.6|13456.6|13449.7|13448.7|114
1645724110000|2022-02-24 17:35:10|13453.7|13452.7|13464.5|13463.5|13464.5|13463.5|13453.2|13452.2|72
1645724120000|2022-02-24 17:35:20|13463.1|13462.1|13471.5|13470.5|13476|13475|13462.6|13461.6|283
1645724130000|2022-02-24 17:35:30|13471.3|13470.3|13470.5|13469.5|13474|13473|13470.1|13469.1|123
1645724140000|2022-02-24 17:35:40|13470.7|13469.7|13472.2|13471.2|13474.3|13473.3|13468.2|13467.2|69
1645724150000|2022-02-24 17:35:50|13472.1|13471.1|13467|13466|13474.3|13473.3|13465.1|13464.1|118
1645724160000|2022-02-24 17:36:00|13466.8|13465.8|13474.5|13473.5|13476.5|13475.5|13464.7|13463.7|119
1645724170000|2022-02-24 17:36:10|13474.3|13473.3|13470.6|13469.6|13478.3|13477.3|13470.1|13469.1|103
1645724180000|2022-02-24 17:36:20|13470.3|13469.3|13471.5|13470.5|13474.3|13473.3|13469.5|13468.5|60
1645724190000|2022-02-24 17:36:30|13471.3|13470.3|13471.3|13470.3|13471.3|13470.3|13464.2|13463.2|155
1645724200000|2022-02-24 17:36:40|13471.5|13470.5|13481.6|13480.6|13484|13483|13469.5|13468.5|336
1645724210000|2022-02-24 17:36:50|13482|13481|13478.7|13477.7|13485.7|13484.7|13478|13477|193
1645724220000|2022-02-24 17:37:00|13478.6|13477.6|13466.8|13465.8|13479.3|13478.3|13466.8|13465.8|234
1645724230000|2022-02-24 17:37:10|13466.7|13465.7|13472.6|13471.6|13476|13475|13466.7|13465.7|81
1645724240000|2022-02-24 17:37:20|13472.5|13471.5|13481.1|13480.1|13484|13483|13472.5|13471.5|79
1645724250000|2022-02-24 17:37:30|13480.8|13479.8|13490.6|13489.6|13490.7|13489.7|13478.6|13477.6|321
1645724260000|2022-02-24 17:37:40|13490.8|13489.8|13505.7|13504.7|13505.7|13504.7|13490.8|13489.8|575
1645724270000|2022-02-24 17:37:50|13506.1|13505.1|13505.2|13504.2|13511.5|13510.5|13503|13502|482
1645724280000|2022-02-24 17:38:00|13505.3|13504.3|13501.8|13500.8|13505.6|13504.6|13499.6|13498.6|258
1645724290000|2022-02-24 17:38:10|13501.7|13500.7|13501.3|13500.3|13507|13506|13499.8|13498.8|197
1645724300000|2022-02-24 17:38:20|13499.8|13498.8|13508.1|13507.1|13508.1|13507.1|13499.6|13498.6|267
1645724310000|2022-02-24 17:38:30|13508.2|13507.2|13505.7|13504.7|13513.8|13512.8|13505.6|13504.6|276
1645724320000|2022-02-24 17:38:40|13505.8|13504.8|13506.6|13505.6|13510.7|13509.7|13504.6|13503.6|157
1645724330000|2022-02-24 17:38:50|13506.3|13505.3|13499.5|13498.5|13506.3|13505.3|13499.1|13498.1|89
1645724340000|2022-02-24 17:39:00|13499|13498|13502.8|13501.8|13505.8|13504.8|13497.3|13496.3|129
1645724350000|2022-02-24 17:39:10|13502.6|13501.6|13505|13504|13508.1|13507.1|13502.5|13501.5|96
1645724360000|2022-02-24 17:39:20|13504.8|13503.8|13503.3|13502.3|13508.8|13507.8|13501.1|13500.1|98
1645724370000|2022-02-24 17:39:30|13503.2|13502.2|13507|13506|13507.3|13506.3|13501|13500|62
1645724380000|2022-02-24 17:39:40|13507.2|13506.2|13507.6|13506.6|13510.7|13509.7|13504.8|13503.8|180
1645724390000|2022-02-24 17:39:50|13507.2|13506.2|13510.3|13509.3|13512.8|13511.8|13507.2|13506.2|160
1645724400000|2022-02-24 17:40:00|13510.2|13509.2|13515.6|13514.6|13518.3|13517.3|13508|13507|302
1645724410000|2022-02-24 17:40:10|13515.3|13514.3|13525.3|13524.3|13525.6|13524.6|13515.3|13514.3|241
1645724420000|2022-02-24 17:40:20|13525.5|13524.5|13523.1|13522.1|13526.2|13525.2|13520.1|13519.1|147
1645724430000|2022-02-24 17:40:30|13522.8|13521.8|13522.8|13521.8|13527.7|13526.7|13518.8|13517.8|194
1645724440000|2022-02-24 17:40:40|13522.7|13521.7|13519.5|13518.5|13522.7|13521.7|13516.3|13515.3|107
1645724450000|2022-02-24 17:40:50|13519.6|13518.6|13532.2|13531.2|13535.7|13534.7|13519.6|13518.6|686
1645724460000|2022-02-24 17:41:00|13532.7|13531.7|13531.5|13530.5|13536.8|13535.8|13531.5|13530.5|287
1645724470000|2022-02-24 17:41:10|13531.2|13530.2|13523.5|13522.5|13533.6|13532.6|13523.2|13522.2|289
1645724480000|2022-02-24 17:41:20|13524.1|13523.1|13518.6|13517.6|13527.7|13526.7|13516|13515|387
1645724490000|2022-02-24 17:41:30|13518.2|13517.2|13522|13521|13523|13522|13514.3|13513.3|412
1645724500000|2022-02-24 17:41:40|13522.1|13521.1|13530.7|13529.7|13531.3|13530.3|13522.1|13521.1|312
1645724510000|2022-02-24 17:41:50|13530.8|13529.8|13526.1|13525.1|13533.1|13532.1|13526.1|13525.1|136
1645724520000|2022-02-24 17:42:00|13524.8|13523.8|13515.8|13514.8|13525.3|13524.3|13514.2|13513.2|150
1645724530000|2022-02-24 17:42:10|13515.6|13514.6|13520.3|13519.3|13523.3|13522.3|13515.3|13514.3|103
1645724540000|2022-02-24 17:42:20|13520.2|13519.2|13515.6|13514.6|13523|13522|13513.6|13512.6|133
1645724550000|2022-02-24 17:42:30|13516.3|13515.3|13512|13511|13516.5|13515.5|13510|13509|156
1645724560000|2022-02-24 17:42:40|13511.8|13510.8|13512.1|13511.1|13514.8|13513.8|13505.6|13504.6|184
1645724570000|2022-02-24 17:42:50|13511.6|13510.6|13507|13506|13513.6|13512.6|13504.7|13503.7|207
1645724580000|2022-02-24 17:43:00|13506.5|13505.5|13516.6|13515.6|13521.2|13520.2|13506.2|13505.2|328
1645724590000|2022-02-24 17:43:10|13516.3|13515.3|13520.8|13519.8|13522.3|13521.3|13516.3|13515.3|107
1645724600000|2022-02-24 17:43:20|13521|13520|13525|13524|13527.7|13526.7|13518.8|13517.8|139
1645724610000|2022-02-24 17:43:30|13525.1|13524.1|13519.8|13518.8|13526.2|13525.2|13519.5|13518.5|120
1645724620000|2022-02-24 17:43:40|13520|13519|13521.6|13520.6|13522.2|13521.2|13517.6|13516.6|78
1645724630000|2022-02-24 17:43:50|13521.5|13520.5|13518.5|13517.5|13522.5|13521.5|13517|13516|114
1645724640000|2022-02-24 17:44:00|13518.7|13517.7|13514.5|13513.5|13520|13519|13512.6|13511.6|435
1645724650000|2022-02-24 17:44:10|13514.6|13513.6|13513.7|13512.7|13515.1|13514.1|13512|13511|112
1645724660000|2022-02-24 17:44:20|13513.8|13512.8|13513.5|13512.5|13513.8|13512.8|13507.8|13506.8|147
1645724670000|2022-02-24 17:44:30|13513|13512|13509.5|13508.5|13513.5|13512.5|13504.8|13503.8|102
1645724680000|2022-02-24 17:44:40|13509.3|13508.3|13507.7|13506.7|13512.5|13511.5|13507.5|13506.5|98
1645724690000|2022-02-24 17:44:50|13507.6|13506.6|13509.6|13508.6|13511.7|13510.7|13505.6|13504.6|106
1645724700000|2022-02-24 17:45:00|13509.1|13508.1|13513.6|13512.6|13516.6|13515.6|13508|13507|155
1645724710000|2022-02-24 17:45:10|13513.2|13512.2|13505.7|13504.7|13513.2|13512.2|13503.7|13502.7|141
1645724720000|2022-02-24 17:45:20|13506.5|13505.5|13510|13509|13512.1|13511.1|13506.2|13505.2|139
1645724730000|2022-02-24 17:45:30|13510.7|13509.7|13516.8|13515.8|13518|13517|13507.8|13506.8|182
1645724740000|2022-02-24 17:45:40|13516.7|13515.7|13511|13510|13519.7|13518.7|13510.1|13509.1|100
1645724750000|2022-02-24 17:45:50|13510.8|13509.8|13510.3|13509.3|13513.3|13512.3|13506|13505|84
1645724760000|2022-02-24 17:46:00|13510.6|13509.6|13505.3|13504.3|13514.2|13513.2|13505.3|13504.3|156
1645724770000|2022-02-24 17:46:10|13505.2|13504.2|13502.7|13501.7|13506.3|13505.3|13501|13500|188
1645724780000|2022-02-24 17:46:20|13502.2|13501.2|13500.5|13499.5|13503.5|13502.5|13494.5|13493.5|250
1645724790000|2022-02-24 17:46:30|13501.1|13500.1|13496.2|13495.2|13503|13502|13496.2|13495.2|91
1645724800000|2022-02-24 17:46:40|13498.3|13497.3|13501|13500|13502.8|13501.8|13497.5|13496.5|150
1645724810000|2022-02-24 17:46:50|13500.5|13499.5|13492.8|13491.8|13500.7|13499.7|13492.8|13491.8|101
1645724820000|2022-02-24 17:47:00|13493|13492|13494.7|13493.7|13498|13497|13490|13489|175
1645724830000|2022-02-24 17:47:10|13494.8|13493.8|13491.6|13490.6|13496.7|13495.7|13490.5|13489.5|105
1645724840000|2022-02-24 17:47:20|13492|13491|13494.2|13493.2|13497.7|13496.7|13490.5|13489.5|100
1645724850000|2022-02-24 17:47:30|13493.1|13492.1|13498.5|13497.5|13500.2|13499.2|13493.1|13492.1|118
1645724860000|2022-02-24 17:47:40|13498.7|13497.7|13500.7|13499.7|13501.8|13500.8|13498.3|13497.3|69
1645724870000|2022-02-24 17:47:50|13502|13501|13504.1|13503.1|13505.1|13504.1|13499.8|13498.8|101
1645724880000|2022-02-24 17:48:00|13504.2|13503.2|13506.1|13505.1|13508.2|13507.2|13502.1|13501.1|131
1645724890000|2022-02-24 17:48:10|13506.2|13505.2|13499.2|13498.2|13508.5|13507.5|13499.1|13498.1|92
1645724900000|2022-02-24 17:48:20|13499.1|13498.1|13496|13495|13501.5|13500.5|13495.3|13494.3|97
1645724910000|2022-02-24 17:48:30|13495.7|13494.7|13502.3|13501.3|13502.5|13501.5|13495.5|13494.5|68
1645724920000|2022-02-24 17:48:40|13502.5|13501.5|13502.6|13501.6|13503.7|13502.7|13500.7|13499.7|49
1645724930000|2022-02-24 17:48:50|13502.5|13501.5|13502.1|13501.1|13504.1|13503.1|13501|13500|46
1645724940000|2022-02-24 17:49:00|13502.2|13501.2|13500.2|13499.2|13502.8|13501.8|13496|13495|124
1645724950000|2022-02-24 17:49:10|13500.3|13499.3|13505|13504|13505.5|13504.5|13500.3|13499.3|129
1645724960000|2022-02-24 17:49:20|13504.8|13503.8|13495|13494|13507.1|13506.1|13493.5|13492.5|164
1645724970000|2022-02-24 17:49:30|13494.2|13493.2|13476.7|13475.7|13495.5|13494.5|13475.2|13474.2|418
1645724980000|2022-02-24 17:49:40|13476.5|13475.5|13478.2|13477.2|13482|13481|13473.8|13472.8|189
1645724990000|2022-02-24 17:49:50|13478.3|13477.3|13477.8|13476.8|13480.7|13479.7|13472.3|13471.3|192
1645725000000|2022-02-24 17:50:00|13477.5|13476.5|13471.7|13470.7|13478.8|13477.8|13469.5|13468.5|195
1645725010000|2022-02-24 17:50:10|13471.5|13470.5|13480.3|13479.3|13482.1|13481.1|13471.5|13470.5|183
1645725020000|2022-02-24 17:50:20|13480.6|13479.6|13478.2|13477.2|13480.6|13479.6|13474.5|13473.5|110
1645725030000|2022-02-24 17:50:30|13478.3|13477.3|13487.8|13486.8|13488.1|13487.1|13476.3|13475.3|95
1645725040000|2022-02-24 17:50:40|13488|13487|13484.6|13483.6|13494.5|13493.5|13484.6|13483.6|173
1645725050000|2022-02-24 17:50:50|13484.1|13483.1|13487.1|13486.1|13488.2|13487.2|13483.1|13482.1|66
1645725060000|2022-02-24 17:51:00|13487.6|13486.6|13490.2|13489.2|13492.7|13491.7|13487.1|13486.1|132
1645725070000|2022-02-24 17:51:10|13490.3|13489.3|13491.8|13490.8|13494.6|13493.6|13488.3|13487.3|118
1645725080000|2022-02-24 17:51:20|13492|13491|13489|13488|13492.2|13491.2|13485.1|13484.1|98
1645725090000|2022-02-24 17:51:30|13488.8|13487.8|13483.1|13482.1|13490.2|13489.2|13482.2|13481.2|93
1645725100000|2022-02-24 17:51:40|13483.2|13482.2|13489.2|13488.2|13489.8|13488.8|13482.5|13481.5|53
1645725110000|2022-02-24 17:51:50|13488.8|13487.8|13488.6|13487.6|13489.6|13488.6|13482|13481|73
1645725120000|2022-02-24 17:52:00|13488.8|13487.8|13490.2|13489.2|13492.5|13491.5|13488.6|13487.6|89
1645725130000|2022-02-24 17:52:10|13490.3|13489.3|13484.6|13483.6|13490.7|13489.7|13481.3|13480.3|56
1645725140000|2022-02-24 17:52:20|13484.5|13483.5|13487.1|13486.1|13487.6|13486.6|13481.5|13480.5|32
1645725150000|2022-02-24 17:52:30|13487|13486|13484.7|13483.7|13487.3|13486.3|13482.6|13481.6|49
1645725160000|2022-02-24 17:52:40|13484.3|13483.3|13484.2|13483.2|13487.1|13486.1|13481.1|13480.1|54
1645725170000|2022-02-24 17:52:50|13485.3|13484.3|13486.1|13485.1|13488.2|13487.2|13484.3|13483.3|38
1645725180000|2022-02-24 17:53:00|13486.3|13485.3|13473.8|13472.8|13486.8|13485.8|13471.8|13470.8|186
1645725190000|2022-02-24 17:53:10|13474.1|13473.1|13471.5|13470.5|13475.5|13474.5|13466.7|13465.7|206
1645725200000|2022-02-24 17:53:20|13472|13471|13469|13468|13474.7|13473.7|13469|13468|167
1645725210000|2022-02-24 17:53:30|13468.8|13467.8|13471|13470|13473.2|13472.2|13466|13465|118
1645725220000|2022-02-24 17:53:40|13471.1|13470.1|13471.6|13470.6|13475.2|13474.2|13470.3|13469.3|82
1645725230000|2022-02-24 17:53:50|13470.2|13469.2|13480.1|13479.1|13480.3|13479.3|13467.1|13466.1|147
1645725240000|2022-02-24 17:54:00|13476.6|13475.6|13476.1|13475.1|13477|13476|13469.6|13468.6|165
1645725250000|2022-02-24 17:54:10|13476.2|13475.2|13477.5|13476.5|13477.8|13476.8|13474.1|13473.1|78
1645725260000|2022-02-24 17:54:20|13477.1|13476.1|13484.3|13483.3|13484.5|13483.5|13476.8|13475.8|96
1645725270000|2022-02-24 17:54:30|13484.1|13483.1|13495.1|13494.1|13496.2|13495.2|13484.1|13483.1|242
1645725280000|2022-02-24 17:54:40|13494.8|13493.8|13488.3|13487.3|13495.2|13494.2|13488|13487|129
1645725290000|2022-02-24 17:54:50|13488.5|13487.5|13489.8|13488.8|13490.5|13489.5|13486.2|13485.2|36
1645725300000|2022-02-24 17:55:00|13490|13489|13481|13480|13494|13493|13480.8|13479.8|120
1645725310000|2022-02-24 17:55:10|13480.8|13479.8|13484.2|13483.2|13485.6|13484.6|13480.8|13479.8|66
1645725320000|2022-02-24 17:55:20|13484.1|13483.1|13476.7|13475.7|13484.7|13483.7|13475.6|13474.6|119
1645725330000|2022-02-24 17:55:30|13477.6|13476.6|13483.1|13482.1|13485|13484|13477.5|13476.5|83
1645725340000|2022-02-24 17:55:40|13484|13483|13483.6|13482.6|13485.2|13484.2|13482.1|13481.1|46
1645725350000|2022-02-24 17:55:50|13483.3|13482.3|13472.8|13471.8|13486.3|13485.3|13472|13471|125
1645725360000|2022-02-24 17:56:00|13473.1|13472.1|13480.2|13479.2|13482.6|13481.6|13472.8|13471.8|78
1645725370000|2022-02-24 17:56:10|13480.3|13479.3|13478.1|13477.1|13483.6|13482.6|13476|13475|127
1645725380000|2022-02-24 17:56:20|13477.1|13476.1|13480.6|13479.6|13481.6|13480.6|13472.7|13471.7|84
1645725390000|2022-02-24 17:56:30|13480.2|13479.2|13494.7|13493.7|13496.1|13495.1|13480.2|13479.2|179
1645725400000|2022-02-24 17:56:40|13494.6|13493.6|13511.7|13510.7|13512.6|13511.6|13486.6|13485.6|379
1645725410000|2022-02-24 17:56:50|13512.3|13511.3|13511|13510|13519.1|13518.1|13510.7|13509.7|288
1645725420000|2022-02-24 17:57:00|13510.3|13509.3|13495.2|13494.2|13510.3|13509.3|13492.3|13491.3|418
1645725430000|2022-02-24 17:57:10|13494.8|13493.8|13483.5|13482.5|13495.6|13494.6|13483.5|13482.5|174
1645725440000|2022-02-24 17:57:20|13483.1|13482.1|13480.1|13479.1|13487.2|13486.2|13474.1|13473.1|222
1645725450000|2022-02-24 17:57:30|13480.3|13479.3|13483.1|13482.1|13485.3|13484.3|13478.1|13477.1|120
1645725460000|2022-02-24 17:57:40|13483|13482|13479.8|13478.8|13484.3|13483.3|13476.3|13475.3|105
1645725470000|2022-02-24 17:57:50|13480.8|13479.8|13469.6|13468.6|13480.8|13479.8|13466.6|13465.6|276
1645725480000|2022-02-24 17:58:00|13470.5|13469.5|13475.3|13474.3|13479.6|13478.6|13470.5|13469.5|281
1645725490000|2022-02-24 17:58:10|13475|13474|13475.1|13474.1|13479|13478|13473.8|13472.8|104
1645725500000|2022-02-24 17:58:20|13474.7|13473.7|13474.7|13473.7|13475.8|13474.8|13467|13466|89
1645725510000|2022-02-24 17:58:30|13474.8|13473.8|13478|13477|13480.8|13479.8|13471.2|13470.2|119
1645725520000|2022-02-24 17:58:40|13477.8|13476.8|13475.8|13474.8|13479.8|13478.8|13474|13473|73
1645725530000|2022-02-24 17:58:50|13476.6|13475.6|13474.6|13473.6|13478.3|13477.3|13474.3|13473.3|91
1645725540000|2022-02-24 17:59:00|13472.3|13471.3|13476.3|13475.3|13478.3|13477.3|13471.8|13470.8|107
1645725550000|2022-02-24 17:59:10|13476.1|13475.1|13473.6|13472.6|13484|13483|13472.1|13471.1|166
1645725560000|2022-02-24 17:59:20|13473.5|13472.5|13463.7|13462.7|13474.5|13473.5|13463.7|13462.7|210
1645725570000|2022-02-24 17:59:30|13465.3|13464.3|13458.6|13457.6|13467.8|13466.8|13457.1|13456.1|277
1645725580000|2022-02-24 17:59:40|13456.8|13455.8|13461.6|13460.6|13462.7|13461.7|13455.5|13454.5|241
1645725590000|2022-02-24 17:59:50|13461.7|13460.7|13463.3|13462.3|13464.5|13463.5|13458.7|13457.7|172
1645725600000|2022-02-24 18:00:00|13463.2|13462.2|13458.1|13457.1|13467|13466|13456.3|13455.3|162
1645725610000|2022-02-24 18:00:10|13457.6|13456.6|13460.8|13459.8|13464.1|13463.1|13457.6|13456.6|124
1645725620000|2022-02-24 18:00:20|13459.8|13458.8|13459.8|13458.8|13461.6|13460.6|13452.8|13451.8|203
1645725630000|2022-02-24 18:00:30|13459.7|13458.7|13458.3|13457.3|13460.2|13459.2|13453.8|13452.8|118
1645725640000|2022-02-24 18:00:40|13458.2|13457.2|13452.5|13451.5|13458.2|13457.2|13450|13449|113
1645725650000|2022-02-24 18:00:50|13453.1|13452.1|13449.3|13448.3|13454.3|13453.3|13448.2|13447.2|213
1645725660000|2022-02-24 18:01:00|13449.1|13448.1|13457.5|13456.5|13459|13458|13447.8|13446.8|207
1645725670000|2022-02-24 18:01:10|13457.3|13456.3|13452.7|13451.7|13458.3|13457.3|13450|13449|133
1645725680000|2022-02-24 18:01:20|13452.6|13451.6|13454.5|13453.5|13455.5|13454.5|13450.6|13449.6|100
1645725690000|2022-02-24 18:01:30|13454.6|13453.6|13452.8|13451.8|13455.6|13454.6|13448|13447|127
1645725700000|2022-02-24 18:01:40|13452.7|13451.7|13454.2|13453.2|13455.2|13454.2|13448|13447|76
1645725710000|2022-02-24 18:01:50|13454.1|13453.1|13452.2|13451.2|13456|13455|13450.7|13449.7|73
1645725720000|2022-02-24 18:02:00|13452.8|13451.8|13464.8|13463.8|13466.3|13465.3|13448.6|13447.6|329
1645725730000|2022-02-24 18:02:10|13465.8|13464.8|13457.8|13456.8|13465.8|13464.8|13456.7|13455.7|143
1645725740000|2022-02-24 18:02:20|13457.5|13456.5|13455.3|13454.3|13458.1|13457.1|13453.6|13452.6|94
1645725750000|2022-02-24 18:02:30|13455.2|13454.2|13453.3|13452.3|13456.6|13455.6|13452.3|13451.3|56
1645725760000|2022-02-24 18:02:40|13453.1|13452.1|13458.3|13457.3|13460.1|13459.1|13451.6|13450.6|119
1645725770000|2022-02-24 18:02:50|13458.6|13457.6|13466.3|13465.3|13468.2|13467.2|13458.3|13457.3|161
1645725780000|2022-02-24 18:03:00|13466.1|13465.1|13471.6|13470.6|13472.1|13471.1|13464.7|13463.7|164
1645725790000|2022-02-24 18:03:10|13471.7|13470.7|13469.7|13468.7|13472.1|13471.1|13466.5|13465.5|137
1645725800000|2022-02-24 18:03:20|13469.5|13468.5|13465|13464|13470.2|13469.2|13462.8|13461.8|103
1645725810000|2022-02-24 18:03:30|13465.7|13464.7|13455.6|13454.6|13466.1|13465.1|13454|13453|137
1645725820000|2022-02-24 18:03:40|13455.3|13454.3|13454.3|13453.3|13458|13457|13452.5|13451.5|73
1645725830000|2022-02-24 18:03:50|13454.8|13453.8|13457.3|13456.3|13458.2|13457.2|13452.6|13451.6|61
1645725840000|2022-02-24 18:04:00|13457.2|13456.2|13451.7|13450.7|13457.2|13456.2|13451.7|13450.7|86
1645725850000|2022-02-24 18:04:10|13452|13451|13456.8|13455.8|13457.2|13456.2|13447.8|13446.8|207
1645725860000|2022-02-24 18:04:20|13456.7|13455.7|13463.6|13462.6|13466|13465|13456.7|13455.7|212
1645725870000|2022-02-24 18:04:30|13463.5|13462.5|13467.6|13466.6|13467.6|13466.6|13462.2|13461.2|93
1645725880000|2022-02-24 18:04:40|13467|13466|13470.3|13469.3|13471.7|13470.7|13466.5|13465.5|162
1645725890000|2022-02-24 18:04:50|13470.5|13469.5|13466.7|13465.7|13470.6|13469.6|13466.6|13465.6|83
1645725900000|2022-02-24 18:05:00|13466.6|13465.6|13470.6|13469.6|13474|13473|13465.6|13464.6|198
1645725910000|2022-02-24 18:05:10|13471.1|13470.1|13473.3|13472.3|13473.8|13472.8|13469.5|13468.5|179
1645725920000|2022-02-24 18:05:20|13473.1|13472.1|13473.2|13472.2|13475.8|13474.8|13470.3|13469.3|197
1645725930000|2022-02-24 18:05:30|13472.8|13471.8|13465|13464|13472.8|13471.8|13464.7|13463.7|143
1645725940000|2022-02-24 18:05:40|13464.6|13463.6|13470.2|13469.2|13472|13471|13464.3|13463.3|77
1645725950000|2022-02-24 18:05:50|13470.3|13469.3|13471.6|13470.6|13473.1|13472.1|13468.5|13467.5|99
1645725960000|2022-02-24 18:06:00|13471.7|13470.7|13476.5|13475.5|13476.6|13475.6|13471.7|13470.7|339
1645725970000|2022-02-24 18:06:10|13475.6|13474.6|13471.5|13470.5|13475.8|13474.8|13469|13468|377
1645725980000|2022-02-24 18:06:20|13472.2|13471.2|13479.2|13478.2|13479.3|13478.3|13471.7|13470.7|94
1645725990000|2022-02-24 18:06:30|13479.1|13478.1|13487|13486|13491.5|13490.5|13476|13475|413
1645726000000|2022-02-24 18:06:40|13486.5|13485.5|13495.7|13494.7|13497.8|13496.8|13484.6|13483.6|289
1645726010000|2022-02-24 18:06:50|13496.5|13495.5|13506.7|13505.7|13508.2|13507.2|13495|13494|692
1645726020000|2022-02-24 18:07:00|13507|13506|13500|13499|13508.5|13507.5|13498.7|13497.7|342
1645726030000|2022-02-24 18:07:10|13500.1|13499.1|13496.2|13495.2|13500.5|13499.5|13492.8|13491.8|218
1645726040000|2022-02-24 18:07:20|13496.3|13495.3|13493.6|13492.6|13499.2|13498.2|13491.5|13490.5|117
1645726050000|2022-02-24 18:07:30|13494|13493|13488.7|13487.7|13497|13496|13486.7|13485.7|109
1645726060000|2022-02-24 18:07:40|13488.8|13487.8|13494.7|13493.7|13494.8|13493.8|13486.8|13485.8|93
1645726070000|2022-02-24 18:07:50|13494.8|13493.8|13496.7|13495.7|13497|13496|13493.1|13492.1|91
1645726080000|2022-02-24 18:08:00|13496.6|13495.6|13492.7|13491.7|13497|13496|13489.8|13488.8|108
1645726090000|2022-02-24 18:08:10|13493.3|13492.3|13488.7|13487.7|13495.5|13494.5|13488.5|13487.5|50
1645726100000|2022-02-24 18:08:20|13488.3|13487.3|13490|13489|13494.3|13493.3|13488.3|13487.3|112
1645726110000|2022-02-24 18:08:30|13488.7|13487.7|13491.1|13490.1|13493|13492|13488.3|13487.3|62
1645726120000|2022-02-24 18:08:40|13490.7|13489.7|13492.3|13491.3|13494.3|13493.3|13490.6|13489.6|77
1645726130000|2022-02-24 18:08:50|13492.2|13491.2|13497|13496|13500.8|13499.8|13490.8|13489.8|104
1645726140000|2022-02-24 18:09:00|13496.5|13495.5|13504.7|13503.7|13507.3|13506.3|13496.1|13495.1|127
1645726150000|2022-02-24 18:09:10|13505|13504|13499.8|13498.8|13506.7|13505.7|13497|13496|157
1645726160000|2022-02-24 18:09:20|13500.1|13499.1|13505|13504|13507.3|13506.3|13500.1|13499.1|229
1645726170000|2022-02-24 18:09:30|13504.2|13503.2|13503.1|13502.1|13504.3|13503.3|13501.7|13500.7|53
1645726180000|2022-02-24 18:09:40|13503|13502|13505.3|13504.3|13507.3|13506.3|13502|13501|172
1645726190000|2022-02-24 18:09:50|13505.5|13504.5|13506.7|13505.7|13508.5|13507.5|13503.3|13502.3|213
1645726200000|2022-02-24 18:10:00|13505.7|13504.7|13500.3|13499.3|13507.7|13506.7|13492.2|13491.2|414
1645726210000|2022-02-24 18:10:10|13500.6|13499.6|13499.1|13498.1|13500.6|13499.6|13492.6|13491.6|98
1645726220000|2022-02-24 18:10:20|13499.2|13498.2|13499.7|13498.7|13499.7|13498.7|13494.8|13493.8|76
1645726230000|2022-02-24 18:10:30|13500.3|13499.3|13510.2|13509.2|13514.1|13513.1|13500.1|13499.1|670
1645726240000|2022-02-24 18:10:40|13510.1|13509.1|13499.1|13498.1|13510.1|13509.1|13499|13498|279
1645726250000|2022-02-24 18:10:50|13499|13498|13502.2|13501.2|13504.5|13503.5|13498.6|13497.6|119
1645726260000|2022-02-24 18:11:00|13501.3|13500.3|13498.5|13497.5|13501.6|13500.6|13495.7|13494.7|125
1645726270000|2022-02-24 18:11:10|13498.7|13497.7|13497.8|13496.8|13499.2|13498.2|13490.6|13489.6|277
1645726280000|2022-02-24 18:11:20|13497.7|13496.7|13499.8|13498.8|13500.1|13499.1|13496|13495|43
1645726290000|2022-02-24 18:11:30|13499.3|13498.3|13504.8|13503.8|13505.6|13504.6|13497.8|13496.8|86
1645726300000|2022-02-24 18:11:40|13504.7|13503.7|13511.1|13510.1|13511.1|13510.1|13499.3|13498.3|139
1645726310000|2022-02-24 18:11:50|13511|13510|13521.1|13520.1|13526.1|13525.1|13510.6|13509.6|433
1645726320000|2022-02-24 18:12:00|13521.3|13520.3|13523.8|13522.8|13528.5|13527.5|13521.3|13520.3|270
1645726330000|2022-02-24 18:12:10|13523.3|13522.3|13532.2|13531.2|13532.2|13531.2|13522.5|13521.5|210
1645726340000|2022-02-24 18:12:20|13532|13531|13530.3|13529.3|13536.3|13535.3|13529.7|13528.7|235
1645726350000|2022-02-24 18:12:30|13530.5|13529.5|13528.6|13527.6|13530.5|13529.5|13526.5|13525.5|129
1645726360000|2022-02-24 18:12:40|13528.7|13527.7|13530.6|13529.6|13532.6|13531.6|13525.8|13524.8|142
1645726370000|2022-02-24 18:12:50|13530.5|13529.5|13533.7|13532.7|13535.3|13534.3|13529.8|13528.8|129
1645726380000|2022-02-24 18:13:00|13533.8|13532.8|13535.7|13534.7|13536.6|13535.6|13530.6|13529.6|110
1645726390000|2022-02-24 18:13:10|13536|13535|13536.2|13535.2|13536.8|13535.8|13534.2|13533.2|69
1645726400000|2022-02-24 18:13:20|13536.3|13535.3|13535.8|13534.8|13536.6|13535.6|13532.6|13531.6|78
1645726410000|2022-02-24 18:13:30|13536|13535|13538.5|13537.5|13541.3|13540.3|13533.5|13532.5|333
1645726420000|2022-02-24 18:13:40|13538.3|13537.3|13536.1|13535.1|13539.7|13538.7|13533.6|13532.6|111
1645726430000|2022-02-24 18:13:50|13535.5|13534.5|13534.5|13533.5|13538.1|13537.1|13534.3|13533.3|61
1645726440000|2022-02-24 18:14:00|13535.5|13534.5|13524.8|13523.8|13537.2|13536.2|13522.5|13521.5|296
1645726450000|2022-02-24 18:14:10|13525|13524|13532|13531|13532.2|13531.2|13525|13524|95
1645726460000|2022-02-24 18:14:20|13532.3|13531.3|13528.7|13527.7|13533.8|13532.8|13527.3|13526.3|150
1645726470000|2022-02-24 18:14:30|13528.6|13527.6|13532.5|13531.5|13536.3|13535.3|13528.3|13527.3|141
1645726480000|2022-02-24 18:14:40|13532.7|13531.7|13532.7|13531.7|13535.2|13534.2|13529.3|13528.3|114
1645726490000|2022-02-24 18:14:50|13532.8|13531.8|13539.5|13538.5|13539.6|13538.6|13532.6|13531.6|118
1645726500000|2022-02-24 18:15:00|13539.2|13538.2|13536.1|13535.1|13542.7|13541.7|13533.5|13532.5|192
1645726510000|2022-02-24 18:15:10|13536.6|13535.6|13537.3|13536.3|13541.2|13540.2|13534.3|13533.3|151
1645726520000|2022-02-24 18:15:20|13537|13536|13541.2|13540.2|13542.5|13541.5|13535|13534|82
1645726530000|2022-02-24 18:15:30|13541.1|13540.1|13544.5|13543.5|13549.2|13548.2|13540.7|13539.7|349
1645726540000|2022-02-24 18:15:40|13544.6|13543.6|13541.6|13540.6|13546.1|13545.1|13539.2|13538.2|136
1645726550000|2022-02-24 18:15:50|13541.5|13540.5|13535.2|13534.2|13542.8|13541.8|13533.8|13532.8|171
1645726560000|2022-02-24 18:16:00|13535.1|13534.1|13531.6|13530.6|13536.8|13535.8|13529.7|13528.7|117
1645726570000|2022-02-24 18:16:10|13531.7|13530.7|13529.1|13528.1|13531.7|13530.7|13525.1|13524.1|118
1645726580000|2022-02-24 18:16:20|13529.3|13528.3|13532|13531|13532.3|13531.3|13529.2|13528.2|75
1645726590000|2022-02-24 18:16:30|13531.5|13530.5|13533.3|13532.3|13534.5|13533.5|13531.2|13530.2|53
1645726600000|2022-02-24 18:16:40|13533.1|13532.1|13518.1|13517.1|13533.2|13532.2|13518.1|13517.1|216
1645726610000|2022-02-24 18:16:50|13518.5|13517.5|13519.2|13518.2|13521.5|13520.5|13517.2|13516.2|126
1645726620000|2022-02-24 18:17:00|13519.1|13518.1|13518.3|13517.3|13524.6|13523.6|13515|13514|135
1645726630000|2022-02-24 18:17:10|13518.2|13517.2|13506.5|13505.5|13518.3|13517.3|13505.3|13504.3|347
1645726640000|2022-02-24 18:17:20|13506.2|13505.2|13510|13509|13510.7|13509.7|13506.2|13505.2|83
1645726650000|2022-02-24 18:17:30|13509.8|13508.8|13512.3|13511.3|13512.8|13511.8|13509|13508|75
1645726660000|2022-02-24 18:17:40|13512.7|13511.7|13520.5|13519.5|13520.8|13519.8|13511.1|13510.1|128
1645726670000|2022-02-24 18:17:50|13520.3|13519.3|13523.6|13522.6|13524.8|13523.8|13518.1|13517.1|103
1645726680000|2022-02-24 18:18:00|13523.5|13522.5|13527.6|13526.6|13529.2|13528.2|13522.7|13521.7|91
1645726690000|2022-02-24 18:18:10|13527.7|13526.7|13529.7|13528.7|13532.2|13531.2|13524.8|13523.8|127
1645726700000|2022-02-24 18:18:20|13530.2|13529.2|13536.3|13535.3|13537|13536|13528.6|13527.6|110
1645726710000|2022-02-24 18:18:30|13536.7|13535.7|13547.1|13546.1|13547.1|13546.1|13536.7|13535.7|294
1645726720000|2022-02-24 18:18:40|13546.3|13545.3|13545.8|13544.8|13548.7|13547.7|13545.2|13544.2|172
1645726730000|2022-02-24 18:18:50|13546|13545|13545.5|13544.5|13546.7|13545.7|13540.3|13539.3|132
1645726740000|2022-02-24 18:19:00|13545|13544|13543|13542|13546.1|13545.1|13540.6|13539.6|88
1645726750000|2022-02-24 18:19:10|13542.8|13541.8|13552.5|13551.5|13552.7|13551.7|13542.3|13541.3|192
1645726760000|2022-02-24 18:19:20|13552.3|13551.3|13546.3|13545.3|13552.6|13551.6|13545.3|13544.3|178
1645726770000|2022-02-24 18:19:30|13547|13546|13544.8|13543.8|13548.2|13547.2|13543.5|13542.5|83
1645726780000|2022-02-24 18:19:40|13544.5|13543.5|13544.3|13543.3|13547.3|13546.3|13542.2|13541.2|84
1645726790000|2022-02-24 18:19:50|13544.2|13543.2|13543.5|13542.5|13547.7|13546.7|13542.7|13541.7|72
1645726800000|2022-02-24 18:20:00|13543.6|13542.6|13544|13543|13545|13544|13538.6|13537.6|155
1645726810000|2022-02-24 18:20:10|13543.3|13542.3|13545.8|13544.8|13547.3|13546.3|13543.3|13542.3|96
1645726820000|2022-02-24 18:20:20|13545.7|13544.7|13544.6|13543.6|13547.6|13546.6|13542.1|13541.1|52
1645726830000|2022-02-24 18:20:30|13544|13543|13547.3|13546.3|13547.5|13546.5|13542.8|13541.8|71
1645726840000|2022-02-24 18:20:40|13547.6|13546.6|13552.7|13551.7|13554.1|13553.1|13544.2|13543.2|217
1645726850000|2022-02-24 18:20:50|13552.3|13551.3|13553.7|13552.7|13554.3|13553.3|13549.2|13548.2|153
1645726860000|2022-02-24 18:21:00|13553.6|13552.6|13551.2|13550.2|13553.6|13552.6|13549.5|13548.5|135
1645726870000|2022-02-24 18:21:10|13551.6|13550.6|13546.6|13545.6|13554.6|13553.6|13545.8|13544.8|219
1645726880000|2022-02-24 18:21:20|13546.5|13545.5|13544.2|13543.2|13548.2|13547.2|13542.6|13541.6|135
1645726890000|2022-02-24 18:21:30|13544.3|13543.3|13532.7|13531.7|13546|13545|13532.5|13531.5|263
1645726900000|2022-02-24 18:21:40|13532.5|13531.5|13529.3|13528.3|13534.7|13533.7|13529.1|13528.1|203
1645726910000|2022-02-24 18:21:50|13529.5|13528.5|13529.2|13528.2|13531.7|13530.7|13525|13524|224
1645726920000|2022-02-24 18:22:00|13529.3|13528.3|13526.5|13525.5|13529.3|13528.3|13523.7|13522.7|141
1645726930000|2022-02-24 18:22:10|13526.6|13525.6|13523.1|13522.1|13526.7|13525.7|13522.8|13521.8|169
1645726940000|2022-02-24 18:22:20|13523|13522|13530.7|13529.7|13532|13531|13522.2|13521.2|150
1645726950000|2022-02-24 18:22:30|13531|13530|13531.2|13530.2|13535.5|13534.5|13529.1|13528.1|124
1645726960000|2022-02-24 18:22:40|13531.3|13530.3|13529.8|13528.8|13532.3|13531.3|13527.1|13526.1|83
1645726970000|2022-02-24 18:22:50|13530|13529|13535.1|13534.1|13536.5|13535.5|13530|13529|81
1645726980000|2022-02-24 18:23:00|13535.3|13534.3|13529.6|13528.6|13539.7|13538.7|13527.8|13526.8|204
1645726990000|2022-02-24 18:23:10|13529.7|13528.7|13531|13530|13533.5|13532.5|13527.7|13526.7|86
1645727000000|2022-02-24 18:23:20|13530.8|13529.8|13532.5|13531.5|13534.7|13533.7|13530.8|13529.8|62
1645727010000|2022-02-24 18:23:30|13532.6|13531.6|13531.7|13530.7|13534.3|13533.3|13530|13529|91
1645727020000|2022-02-24 18:23:40|13531.6|13530.6|13527.7|13526.7|13532.3|13531.3|13519.7|13518.7|252
1645727030000|2022-02-24 18:23:50|13528|13527|13527.8|13526.8|13528.1|13527.1|13522.6|13521.6|109
1645727040000|2022-02-24 18:24:00|13527.7|13526.7|13514.5|13513.5|13528.7|13527.7|13512.3|13511.3|333
1645727050000|2022-02-24 18:24:10|13514.3|13513.3|13519.6|13518.6|13522.5|13521.5|13512.2|13511.2|233
1645727060000|2022-02-24 18:24:20|13519.7|13518.7|13522.5|13521.5|13523|13522|13515.8|13514.8|165
1645727070000|2022-02-24 18:24:30|13522.6|13521.6|13517.7|13516.7|13524.7|13523.7|13516.1|13515.1|183
1645727080000|2022-02-24 18:24:40|13517.8|13516.8|13515.7|13514.7|13520.7|13519.7|13513|13512|80
1645727090000|2022-02-24 18:24:50|13515.6|13514.6|13516.1|13515.1|13516.2|13515.2|13511.8|13510.8|163
1645727100000|2022-02-24 18:25:00|13516.2|13515.2|13518.7|13517.7|13523.1|13522.1|13516.2|13515.2|135
1645727110000|2022-02-24 18:25:10|13518.8|13517.8|13517.3|13516.3|13520.5|13519.5|13513.7|13512.7|113
1645727120000|2022-02-24 18:25:20|13516.8|13515.8|13519|13518|13522.5|13521.5|13515.7|13514.7|97
1645727130000|2022-02-24 18:25:30|13518.8|13517.8|13521.3|13520.3|13525.2|13524.2|13518|13517|150
1645727140000|2022-02-24 18:25:40|13521.5|13520.5|13522.3|13521.3|13522.3|13521.3|13517.3|13516.3|82
1645727150000|2022-02-24 18:25:50|13522.2|13521.2|13522.7|13521.7|13524|13523|13520.2|13519.2|75
1645727160000|2022-02-24 18:26:00|13522.6|13521.6|13520.5|13519.5|13524|13523|13515.5|13514.5|76
1645727170000|2022-02-24 18:26:10|13520.7|13519.7|13517.3|13516.3|13522.8|13521.8|13515.3|13514.3|55
1645727180000|2022-02-24 18:26:20|13517.5|13516.5|13519.8|13518.8|13520.3|13519.3|13515.1|13514.1|113
1645727190000|2022-02-24 18:26:30|13520|13519|13517.7|13516.7|13522.2|13521.2|13512.2|13511.2|249
1645727200000|2022-02-24 18:26:40|13517.5|13516.5|13517|13516|13518.6|13517.6|13515.5|13514.5|57
1645727210000|2022-02-24 18:26:50|13516.8|13515.8|13525.1|13524.1|13525.7|13524.7|13516.5|13515.5|107
1645727220000|2022-02-24 18:27:00|13525.3|13524.3|13528.7|13527.7|13529.7|13528.7|13523.7|13522.7|175
1645727230000|2022-02-24 18:27:10|13528.5|13527.5|13522.1|13521.1|13528.6|13527.6|13520.3|13519.3|111
1645727240000|2022-02-24 18:27:20|13522.2|13521.2|13515.2|13514.2|13523|13522|13515.2|13514.2|83
1645727250000|2022-02-24 18:27:30|13516.1|13515.1|13521.1|13520.1|13522.8|13521.8|13516.1|13515.1|35
1645727260000|2022-02-24 18:27:40|13521|13520|13518.5|13517.5|13522.1|13521.1|13517.6|13516.6|53
1645727270000|2022-02-24 18:27:50|13518.1|13517.1|13519.7|13518.7|13524.3|13523.3|13517.7|13516.7|62
1645727280000|2022-02-24 18:28:00|13519.6|13518.6|13523.8|13522.8|13524.3|13523.3|13519.6|13518.6|59
1645727290000|2022-02-24 18:28:10|13523.6|13522.6|13523.5|13522.5|13524.1|13523.1|13521.2|13520.2|13
1645727300000|2022-02-24 18:28:20|13523.3|13522.3|13520.6|13519.6|13523.3|13522.3|13515.8|13514.8|72
1645727310000|2022-02-24 18:28:30|13520.7|13519.7|13508.2|13507.2|13520.7|13519.7|13507.5|13506.5|271
1645727320000|2022-02-24 18:28:40|13508.7|13507.7|13503.7|13502.7|13509|13508|13502|13501|345
1645727330000|2022-02-24 18:28:50|13503.6|13502.6|13495.3|13494.3|13506.2|13505.2|13493.2|13492.2|324
1645727340000|2022-02-24 18:29:00|13495.2|13494.2|13496.1|13495.1|13502.2|13501.2|13493.7|13492.7|194
1645727350000|2022-02-24 18:29:10|13496.6|13495.6|13492.7|13491.7|13498.8|13497.8|13492.6|13491.6|135
1645727360000|2022-02-24 18:29:20|13492.6|13491.6|13494.6|13493.6|13497.7|13496.7|13492.6|13491.6|180
1645727370000|2022-02-24 18:29:30|13494.5|13493.5|13487.5|13486.5|13497.5|13496.5|13486.6|13485.6|209
1645727380000|2022-02-24 18:29:40|13487.8|13486.8|13495.5|13494.5|13495.8|13494.8|13486.3|13485.3|140
1645727390000|2022-02-24 18:29:50|13495.3|13494.3|13489.1|13488.1|13497.1|13496.1|13488.2|13487.2|106
1645727400000|2022-02-24 18:30:00|13489.2|13488.2|13494.2|13493.2|13495.7|13494.7|13488|13487|140
1645727410000|2022-02-24 18:30:10|13494.3|13493.3|13503.3|13502.3|13507.3|13506.3|13493.3|13492.3|350
1645727420000|2022-02-24 18:30:20|13503.1|13502.1|13506|13505|13509.1|13508.1|13500.8|13499.8|115
1645727430000|2022-02-24 18:30:30|13506.1|13505.1|13505.6|13504.6|13507.6|13506.6|13502.3|13501.3|138
1645727440000|2022-02-24 18:30:40|13505.3|13504.3|13518|13517|13523|13522|13505.3|13504.3|396
1645727450000|2022-02-24 18:30:50|13518.1|13517.1|13514.5|13513.5|13518.3|13517.3|13513.3|13512.3|134
1645727460000|2022-02-24 18:31:00|13513.8|13512.8|13517.3|13516.3|13517.3|13516.3|13512.3|13511.3|89
1645727470000|2022-02-24 18:31:10|13518.2|13517.2|13511.8|13510.8|13519.3|13518.3|13510.6|13509.6|129
1645727480000|2022-02-24 18:31:20|13511.7|13510.7|13512.8|13511.8|13516.6|13515.6|13509.2|13508.2|123
1645727490000|2022-02-24 18:31:30|13512.7|13511.7|13515.1|13514.1|13517.6|13516.6|13512.2|13511.2|75
1645727500000|2022-02-24 18:31:40|13515.2|13514.2|13517.5|13516.5|13521|13520|13514.8|13513.8|143
1645727510000|2022-02-24 18:31:50|13517.3|13516.3|13517.2|13516.2|13517.3|13516.3|13511.8|13510.8|85
1645727520000|2022-02-24 18:32:00|13517.1|13516.1|13521.1|13520.1|13524.1|13523.1|13517|13516|129
1645727530000|2022-02-24 18:32:10|13518.8|13517.8|13516.6|13515.6|13519.5|13518.5|13512.2|13511.2|116
1645727540000|2022-02-24 18:32:20|13516.5|13515.5|13520.5|13519.5|13523.1|13522.1|13516|13515|127
1645727550000|2022-02-24 18:32:30|13520.3|13519.3|13516.3|13515.3|13520.6|13519.6|13513.3|13512.3|113
1645727560000|2022-02-24 18:32:40|13516.6|13515.6|13517.2|13516.2|13518|13517|13514|13513|71
1645727570000|2022-02-24 18:32:50|13517.3|13516.3|13522|13521|13527.2|13526.2|13515.3|13514.3|104
1645727580000|2022-02-24 18:33:00|13522.1|13521.1|13529|13528|13529|13528|13519.3|13518.3|129
1645727590000|2022-02-24 18:33:10|13530.6|13529.6|13530.1|13529.1|13536.6|13535.6|13528.5|13527.5|234
1645727600000|2022-02-24 18:33:20|13530.2|13529.2|13538.1|13537.1|13539.5|13538.5|13528.7|13527.7|118
1645727610000|2022-02-24 18:33:30|13538.2|13537.2|13538.3|13537.3|13539.6|13538.6|13532.8|13531.8|155
1645727620000|2022-02-24 18:33:40|13538|13537|13528.2|13527.2|13538.5|13537.5|13526.2|13525.2|154
1645727630000|2022-02-24 18:33:50|13528.6|13527.6|13525.5|13524.5|13531.3|13530.3|13523.7|13522.7|140
1645727640000|2022-02-24 18:34:00|13525.3|13524.3|13530.5|13529.5|13531|13530|13521.8|13520.8|88
1645727650000|2022-02-24 18:34:10|13530.6|13529.6|13519.6|13518.6|13531|13530|13518.3|13517.3|161
1645727660000|2022-02-24 18:34:20|13518.6|13517.6|13517.6|13516.6|13519.3|13518.3|13512.3|13511.3|161
1645727670000|2022-02-24 18:34:30|13517.3|13516.3|13517.8|13516.8|13519.6|13518.6|13514.3|13513.3|80
1645727680000|2022-02-24 18:34:40|13518.3|13517.3|13518.6|13517.6|13519|13518|13513|13512|85
1645727690000|2022-02-24 18:34:50|13520.3|13519.3|13528|13527|13529.3|13528.3|13520.3|13519.3|94
1645727700000|2022-02-24 18:35:00|13527.2|13526.2|13524.7|13523.7|13528.3|13527.3|13516|13515|149
1645727710000|2022-02-24 18:35:10|13524.8|13523.8|13527.3|13526.3|13529.6|13528.6|13521.5|13520.5|138
1645727720000|2022-02-24 18:35:20|13528.8|13527.8|13529.6|13528.6|13536.3|13535.3|13526.8|13525.8|286
1645727730000|2022-02-24 18:35:30|13529.7|13528.7|13532|13531|13533.8|13532.8|13523.8|13522.8|125
1645727740000|2022-02-24 18:35:40|13532.3|13531.3|13541|13540|13542.3|13541.3|13531.2|13530.2|162
1645727750000|2022-02-24 18:35:50|13542.1|13541.1|13547.3|13546.3|13549.8|13548.8|13541.8|13540.8|289
1645727760000|2022-02-24 18:36:00|13547.1|13546.1|13548.5|13547.5|13550|13549|13538.8|13537.8|182
1645727770000|2022-02-24 18:36:10|13549|13548|13548.7|13547.7|13551.8|13550.8|13547.3|13546.3|130
1645727780000|2022-02-24 18:36:20|13548.6|13547.6|13548.7|13547.7|13550.1|13549.1|13544.6|13543.6|89
1645727790000|2022-02-24 18:36:30|13548.8|13547.8|13561.7|13560.7|13562.1|13561.1|13548.1|13547.1|395
1645727800000|2022-02-24 18:36:40|13562|13561|13575.5|13574.5|13577.1|13576.1|13559.6|13558.6|700
1645727810000|2022-02-24 18:36:50|13575.3|13574.3|13580.3|13579.3|13580.3|13579.3|13574.6|13573.6|485
1645727820000|2022-02-24 18:37:00|13579.6|13578.6|13578.2|13577.2|13582|13581|13575|13574|266
1645727830000|2022-02-24 18:37:10|13579.2|13578.2|13575.1|13574.1|13579.3|13578.3|13571.8|13570.8|199
1645727840000|2022-02-24 18:37:20|13576|13575|13579|13578|13581.3|13580.3|13576|13575|250
1645727850000|2022-02-24 18:37:30|13579.3|13578.3|13578.6|13577.6|13582.7|13581.7|13577.1|13576.1|154
1645727860000|2022-02-24 18:37:40|13578.7|13577.7|13579.3|13578.3|13582.2|13581.2|13577.6|13576.6|135
1645727870000|2022-02-24 18:37:50|13579.5|13578.5|13588|13587|13589.5|13588.5|13577.3|13576.3|388
1645727880000|2022-02-24 18:38:00|13587.8|13586.8|13581.2|13580.2|13587.8|13586.8|13579.3|13578.3|230
1645727890000|2022-02-24 18:38:10|13581.5|13580.5|13582.1|13581.1|13584.3|13583.3|13577.6|13576.6|143
1645727900000|2022-02-24 18:38:20|13583.1|13582.1|13584.2|13583.2|13585.6|13584.6|13580.1|13579.1|152
1645727910000|2022-02-24 18:38:30|13584.5|13583.5|13594.7|13593.7|13596.2|13595.2|13583.6|13582.6|446
1645727920000|2022-02-24 18:38:40|13594.6|13593.6|13593.8|13592.8|13595.7|13594.7|13590.1|13589.1|214
1645727930000|2022-02-24 18:38:50|13594|13593|13596.2|13595.2|13600.3|13599.3|13593.1|13592.1|265
1645727940000|2022-02-24 18:39:00|13596.3|13595.3|13597.2|13596.2|13600|13599|13594.2|13593.2|140
1645727950000|2022-02-24 18:39:10|13597.3|13596.3|13601.2|13600.2|13601.3|13600.3|13593.5|13592.5|234
1645727960000|2022-02-24 18:39:20|13600|13599|13602.6|13601.6|13603.2|13602.2|13598.2|13597.2|233
1645727970000|2022-02-24 18:39:30|13602.5|13601.5|13599.8|13598.8|13602.8|13601.8|13598|13597|216
1645727980000|2022-02-24 18:39:40|13600.2|13599.2|13602.7|13601.7|13605.2|13604.2|13597.1|13596.1|226
1645727990000|2022-02-24 18:39:50|13603|13602|13601.8|13600.8|13604.7|13603.7|13600.6|13599.6|165
1645728000000|2022-02-24 18:40:00|13602|13601|13609.2|13608.2|13613.8|13612.8|13601.7|13600.7|802
1645728010000|2022-02-24 18:40:10|13608.6|13607.6|13603.3|13602.3|13611.5|13610.5|13602|13601|333
1645728020000|2022-02-24 18:40:20|13603.8|13602.8|13604.6|13603.6|13605.2|13604.2|13601.8|13600.8|144
1645728030000|2022-02-24 18:40:30|13604.7|13603.7|13607.2|13606.2|13608|13607|13601.6|13600.6|197
1645728040000|2022-02-24 18:40:40|13607.1|13606.1|13604.3|13603.3|13607.1|13606.1|13603.5|13602.5|113
1645728050000|2022-02-24 18:40:50|13605.1|13604.1|13604.6|13603.6|13605.1|13604.1|13601.5|13600.5|165
1645728060000|2022-02-24 18:41:00|13604.7|13603.7|13605.2|13604.2|13606.3|13605.3|13602.8|13601.8|137
1645728070000|2022-02-24 18:41:10|13605.3|13604.3|13604.1|13603.1|13607.1|13606.1|13603.2|13602.2|83
1645728080000|2022-02-24 18:41:20|13604|13603|13601.7|13600.7|13605.5|13604.5|13600.8|13599.8|220
1645728090000|2022-02-24 18:41:30|13601.5|13600.5|13600|13599|13603|13602|13597.2|13596.2|154
1645728100000|2022-02-24 18:41:40|13600.1|13599.1|13595.7|13594.7|13600.2|13599.2|13595.1|13594.1|127
1645728110000|2022-02-24 18:41:50|13594.8|13593.8|13597.7|13596.7|13599.3|13598.3|13593.5|13592.5|169
1645728120000|2022-02-24 18:42:00|13597.8|13596.8|13592.2|13591.2|13600.7|13599.7|13592.1|13591.1|272
1645728130000|2022-02-24 18:42:10|13592|13591|13588.8|13587.8|13594.2|13593.2|13588|13587|207
1645728140000|2022-02-24 18:42:20|13589.7|13588.7|13593.6|13592.6|13595.5|13594.5|13589.7|13588.7|59
1645728150000|2022-02-24 18:42:30|13594.1|13593.1|13598|13597|13598.2|13597.2|13592.8|13591.8|120
1645728160000|2022-02-24 18:42:40|13598.1|13597.1|13602.8|13601.8|13603.8|13602.8|13596.6|13595.6|124
1645728170000|2022-02-24 18:42:50|13603.2|13602.2|13600|13599|13605.5|13604.5|13598.7|13597.7|154
1645728180000|2022-02-24 18:43:00|13599.8|13598.8|13597.6|13596.6|13600.7|13599.7|13595.2|13594.2|109
1645728190000|2022-02-24 18:43:10|13597.7|13596.7|13602.1|13601.1|13602.1|13601.1|13596.3|13595.3|127
1645728200000|2022-02-24 18:43:20|13602.2|13601.2|13602.2|13601.2|13605.8|13604.8|13600.2|13599.2|149
1645728210000|2022-02-24 18:43:30|13602.1|13601.1|13601.1|13600.1|13605.1|13604.1|13600.7|13599.7|82
1645728220000|2022-02-24 18:43:40|13601.5|13600.5|13599.1|13598.1|13604.6|13603.6|13598.3|13597.3|116
1645728230000|2022-02-24 18:43:50|13599.2|13598.2|13597|13596|13601.3|13600.3|13596.7|13595.7|95
1645728240000|2022-02-24 18:44:00|13596.7|13595.7|13603.3|13602.3|13604.2|13603.2|13595.3|13594.3|93
1645728250000|2022-02-24 18:44:10|13603.5|13602.5|13611.3|13610.3|13611.7|13610.7|13602.5|13601.5|302
1645728260000|2022-02-24 18:44:20|13611.2|13610.2|13606.6|13605.6|13612.5|13611.5|13606|13605|177
1645728270000|2022-02-24 18:44:30|13606.8|13605.8|13598|13597|13606.8|13605.8|13597.7|13596.7|137
1645728280000|2022-02-24 18:44:40|13597.7|13596.7|13590.8|13589.8|13600.5|13599.5|13590|13589|232
1645728290000|2022-02-24 18:44:50|13591.2|13590.2|13576.2|13575.2|13591.8|13590.8|13573.6|13572.6|467
1645728300000|2022-02-24 18:45:00|13576.3|13575.3|13567.3|13566.3|13577.1|13576.1|13564|13563|389
1645728310000|2022-02-24 18:45:10|13568.6|13567.6|13569.8|13568.8|13577.1|13576.1|13567.1|13566.1|296
1645728320000|2022-02-24 18:45:20|13570.2|13569.2|13563.1|13562.1|13577.7|13576.7|13563.1|13562.1|284
1645728330000|2022-02-24 18:45:30|13564.3|13563.3|13565.8|13564.8|13570.8|13569.8|13562.3|13561.3|233
1645728340000|2022-02-24 18:45:40|13566|13565|13561.7|13560.7|13568.3|13567.3|13554.1|13553.1|380
1645728350000|2022-02-24 18:45:50|13561.2|13560.2|13563.2|13562.2|13565.1|13564.1|13560.6|13559.6|136
1645728360000|2022-02-24 18:46:00|13564|13563|13578.7|13577.7|13580.8|13579.8|13564|13563|310
1645728370000|2022-02-24 18:46:10|13578.8|13577.8|13598.1|13597.1|13601.6|13600.6|13578.8|13577.8|442
1645728380000|2022-02-24 18:46:20|13597.3|13596.3|13592.6|13591.6|13597.5|13596.5|13588.2|13587.2|255
1645728390000|2022-02-24 18:46:30|13592.2|13591.2|13590.8|13589.8|13595.2|13594.2|13588.1|13587.1|148
1645728400000|2022-02-24 18:46:40|13591.1|13590.1|13616|13615|13616|13615|13588.1|13587.1|437
1645728410000|2022-02-24 18:46:50|13616.6|13615.6|13611.2|13610.2|13625.3|13624.3|13611.2|13610.2|450
1645728420000|2022-02-24 18:47:00|13611.1|13610.1|13608.1|13607.1|13613.8|13612.8|13603.1|13602.1|282
1645728430000|2022-02-24 18:47:10|13608.3|13607.3|13611|13610|13617.3|13616.3|13608.1|13607.1|287
1645728440000|2022-02-24 18:47:20|13611.1|13610.1|13594.7|13593.7|13612.1|13611.1|13593.1|13592.1|468
1645728450000|2022-02-24 18:47:30|13595.3|13594.3|13601.6|13600.6|13603.5|13602.5|13594.6|13593.6|112
1645728460000|2022-02-24 18:47:40|13601.8|13600.8|13598.1|13597.1|13605.1|13604.1|13595.8|13594.8|152
1645728470000|2022-02-24 18:47:50|13597.8|13596.8|13604|13603|13606.7|13605.7|13595.8|13594.8|152
1645728480000|2022-02-24 18:48:00|13603.3|13602.3|13611.2|13610.2|13616.2|13615.2|13602.1|13601.1|258
1645728490000|2022-02-24 18:48:10|13610.8|13609.8|13617.8|13616.8|13618.6|13617.6|13607.8|13606.8|126
1645728500000|2022-02-24 18:48:20|13618.1|13617.1|13612.3|13611.3|13619.6|13618.6|13612.3|13611.3|157
1645728510000|2022-02-24 18:48:30|13612.2|13611.2|13619.8|13618.8|13619.8|13618.8|13611.6|13610.6|210
1645728520000|2022-02-24 18:48:40|13620.1|13619.1|13623.3|13622.3|13624.1|13623.1|13618.8|13617.8|340
1645728530000|2022-02-24 18:48:50|13623.2|13622.2|13629.3|13628.3|13630.6|13629.6|13619.3|13618.3|637
1645728540000|2022-02-24 18:49:00|13629.6|13628.6|13645.1|13644.1|13646.1|13645.1|13626.1|13625.1|759
1645728550000|2022-02-24 18:49:10|13645.6|13644.6|13668.1|13667.1|13669.5|13668.5|13645.3|13644.3|1336
1645728560000|2022-02-24 18:49:20|13667.1|13666.1|13683.6|13682.6|13688|13687|13662.3|13661.3|1485
1645728570000|2022-02-24 18:49:30|13683|13682|13681.8|13680.8|13684.1|13683.1|13672.1|13671.1|830
1645728580000|2022-02-24 18:49:40|13682.1|13681.1|13685.1|13684.1|13685.1|13684.1|13677.8|13676.8|435
1645728590000|2022-02-24 18:49:50|13685.2|13684.2|13687.3|13686.3|13692.2|13691.2|13683.6|13682.6|624
1645728600000|2022-02-24 18:50:00|13689.2|13688.2|13684.3|13683.3|13694.2|13693.2|13680.8|13679.8|565
1645728610000|2022-02-24 18:50:10|13684.1|13683.1|13695.8|13694.8|13698.3|13697.3|13680.6|13679.6|470
1645728620000|2022-02-24 18:50:20|13696|13695|13697|13696|13708.7|13707.7|13696|13695|1041
1645728630000|2022-02-24 18:50:30|13697.8|13696.8|13695.3|13694.3|13703.3|13702.3|13694|13693|465
1645728640000|2022-02-24 18:50:40|13696.6|13695.6|13684.6|13683.6|13696.6|13695.6|13675.3|13674.3|741
1645728650000|2022-02-24 18:50:50|13684.1|13683.1|13683.8|13682.8|13690.8|13689.8|13676.6|13675.6|652
1645728660000|2022-02-24 18:51:00|13683.7|13682.7|13683.7|13682.7|13691.3|13690.3|13680.1|13679.1|368
1645728670000|2022-02-24 18:51:10|13683.8|13682.8|13683.1|13682.1|13686.1|13685.1|13671.2|13670.2|435
1645728680000|2022-02-24 18:51:20|13683.8|13682.8|13681|13680|13688.2|13687.2|13677.1|13676.1|403
1645728690000|2022-02-24 18:51:30|13681.1|13680.1|13687.3|13686.3|13694.2|13693.2|13679.8|13678.8|566
1645728700000|2022-02-24 18:51:40|13686.7|13685.7|13680.6|13679.6|13686.7|13685.7|13677|13676|247
1645728710000|2022-02-24 18:51:50|13680.5|13679.5|13689.3|13688.3|13689.8|13688.8|13673.5|13672.5|354
1645728720000|2022-02-24 18:52:00|13688.6|13687.6|13681.8|13680.8|13693.8|13692.8|13676.3|13675.3|489
1645728730000|2022-02-24 18:52:10|13682.1|13681.1|13679.6|13678.6|13683.1|13682.1|13669.5|13668.5|641
1645728740000|2022-02-24 18:52:20|13679.7|13678.7|13656.3|13655.3|13680|13679|13655.8|13654.8|742
1645728750000|2022-02-24 18:52:30|13656.5|13655.5|13657.1|13656.1|13660.8|13659.8|13651.3|13650.3|515
1645728760000|2022-02-24 18:52:40|13657.8|13656.8|13664.1|13663.1|13666.8|13665.8|13655.6|13654.6|362
1645728770000|2022-02-24 18:52:50|13663.8|13662.8|13660.6|13659.6|13665.5|13664.5|13654.3|13653.3|202
1645728780000|2022-02-24 18:53:00|13660.3|13659.3|13663.1|13662.1|13665.7|13664.7|13657|13656|395
1645728790000|2022-02-24 18:53:10|13663.5|13662.5|13667|13666|13668.3|13667.3|13659.6|13658.6|125
1645728800000|2022-02-24 18:53:20|13665.8|13664.8|13666.6|13665.6|13670.7|13669.7|13664.3|13663.3|222
1645728810000|2022-02-24 18:53:30|13667|13666|13668.7|13667.7|13673|13672|13662.7|13661.7|253
1645728820000|2022-02-24 18:53:40|13668.6|13667.6|13675.5|13674.5|13678.1|13677.1|13668.5|13667.5|262
1645728830000|2022-02-24 18:53:50|13675.8|13674.8|13673.1|13672.1|13679.2|13678.2|13673.1|13672.1|211
1645728840000|2022-02-24 18:54:00|13673.3|13672.3|13671|13670|13679.6|13678.6|13667.8|13666.8|242
1645728850000|2022-02-24 18:54:10|13670.3|13669.3|13671.7|13670.7|13676|13675|13667.5|13666.5|446
1645728860000|2022-02-24 18:54:20|13671.6|13670.6|13672|13671|13674.5|13673.5|13666.1|13665.1|237
1645728870000|2022-02-24 18:54:30|13672.1|13671.1|13672.1|13671.1|13679.7|13678.7|13670.5|13669.5|219
1645728880000|2022-02-24 18:54:40|13671.3|13670.3|13660.2|13659.2|13674.7|13673.7|13657.1|13656.1|338
1645728890000|2022-02-24 18:54:50|13661.6|13660.6|13657.1|13656.1|13662.1|13661.1|13651.6|13650.6|261
1645728900000|2022-02-24 18:55:00|13656.6|13655.6|13660.1|13659.1|13661.1|13660.1|13648.2|13647.2|277
1645728910000|2022-02-24 18:55:10|13660.3|13659.3|13653|13652|13661|13660|13649.6|13648.6|244
1645728920000|2022-02-24 18:55:20|13652.6|13651.6|13648.8|13647.8|13654|13653|13645.5|13644.5|307
1645728930000|2022-02-24 18:55:30|13648.6|13647.6|13649|13648|13658.1|13657.1|13647.5|13646.5|318
1645728940000|2022-02-24 18:55:40|13649.6|13648.6|13647.6|13646.6|13650|13649|13642|13641|452
1645728950000|2022-02-24 18:55:50|13648|13647|13645|13644|13654.5|13653.5|13643.8|13642.8|176
1645728960000|2022-02-24 18:56:00|13644.8|13643.8|13645.3|13644.3|13652.2|13651.2|13642.6|13641.6|151
1645728970000|2022-02-24 18:56:10|13645.1|13644.1|13651.7|13650.7|13651.7|13650.7|13641|13640|179
1645728980000|2022-02-24 18:56:20|13652.3|13651.3|13651.8|13650.8|13659.2|13658.2|13649.6|13648.6|204
1645728990000|2022-02-24 18:56:30|13651.6|13650.6|13645.1|13644.1|13651.6|13650.6|13641.6|13640.6|115
1645729000000|2022-02-24 18:56:40|13644.8|13643.8|13635.3|13634.3|13646.5|13645.5|13633|13632|271
1645729010000|2022-02-24 18:56:50|13634.8|13633.8|13637.3|13636.3|13639.2|13638.2|13633.6|13632.6|157
1645729020000|2022-02-24 18:57:00|13636.8|13635.8|13638.1|13637.1|13644.1|13643.1|13635.6|13634.6|196
1645729030000|2022-02-24 18:57:10|13637.3|13636.3|13631.5|13630.5|13638.6|13637.6|13628.5|13627.5|255
1645729040000|2022-02-24 18:57:20|13631.1|13630.1|13635.2|13634.2|13639.7|13638.7|13631|13630|218
1645729050000|2022-02-24 18:57:30|13635.3|13634.3|13640.5|13639.5|13641.1|13640.1|13633.7|13632.7|204
1645729060000|2022-02-24 18:57:40|13640.6|13639.6|13641.5|13640.5|13643.6|13642.6|13638|13637|142
1645729070000|2022-02-24 18:57:50|13641.6|13640.6|13636.8|13635.8|13642.8|13641.8|13635.8|13634.8|278
1645729080000|2022-02-24 18:58:00|13638|13637|13631.1|13630.1|13638|13637|13623.7|13622.7|400
1645729090000|2022-02-24 18:58:10|13631.2|13630.2|13633.2|13632.2|13636.3|13635.3|13631.2|13630.2|176
1645729100000|2022-02-24 18:58:20|13633.3|13632.3|13618.6|13617.6|13633.8|13632.8|13616.6|13615.6|278
1645729110000|2022-02-24 18:58:30|13618.1|13617.1|13606.8|13605.8|13620.7|13619.7|13604.1|13603.1|464
1645729120000|2022-02-24 18:58:40|13606.3|13605.3|13599.1|13598.1|13607.7|13606.7|13598.1|13597.1|508
1645729130000|2022-02-24 18:58:50|13598.6|13597.6|13610.8|13609.8|13611.6|13610.6|13598.6|13597.6|317
1645729140000|2022-02-24 18:59:00|13611.6|13610.6|13622.6|13621.6|13623.5|13622.5|13611.3|13610.3|430
1645729150000|2022-02-24 18:59:10|13622.1|13621.1|13622.6|13621.6|13624.2|13623.2|13616.7|13615.7|203
1645729160000|2022-02-24 18:59:20|13622|13621|13620.7|13619.7|13626.8|13625.8|13618.1|13617.1|261
1645729170000|2022-02-24 18:59:30|13621.2|13620.2|13616.6|13615.6|13622.5|13621.5|13611|13610|288
1645729180000|2022-02-24 18:59:40|13615.7|13614.7|13622.6|13621.6|13623.3|13622.3|13612.8|13611.8|206
1645729190000|2022-02-24 18:59:50|13622.1|13621.1|13610.6|13609.6|13622.1|13621.1|13607.2|13606.2|387
1645729200000|2022-02-24 19:00:00|13610.3|13609.3|13614.8|13613.8|13617.6|13616.6|13607.2|13606.2|282
1645729210000|2022-02-24 19:00:10|13615.3|13614.3|13615.3|13614.3|13620.8|13619.8|13614.2|13613.2|151
1645729220000|2022-02-24 19:00:20|13615.5|13614.5|13620.2|13619.2|13623.3|13622.3|13614.3|13613.3|148
1645729230000|2022-02-24 19:00:30|13620.1|13619.1|13601.5|13600.5|13621.2|13620.2|13597.8|13596.8|470
1645729240000|2022-02-24 19:00:40|13602.2|13601.2|13604.8|13603.8|13609.5|13608.5|13601.5|13600.5|221
1645729250000|2022-02-24 19:00:50|13605.2|13604.2|13590.2|13589.2|13605.2|13604.2|13588.8|13587.8|337
1645729260000|2022-02-24 19:01:00|13590.3|13589.3|13590.3|13589.3|13596.3|13595.3|13588|13587|594
1645729270000|2022-02-24 19:01:10|13587.8|13586.8|13596|13595|13597.8|13596.8|13587.5|13586.5|243
1645729280000|2022-02-24 19:01:20|13596.1|13595.1|13577.8|13576.8|13596.2|13595.2|13576|13575|443
1645729290000|2022-02-24 19:01:30|13579|13578|13577|13576|13582.3|13581.3|13571.2|13570.2|486
1645729300000|2022-02-24 19:01:40|13576.8|13575.8|13579.6|13578.6|13582.3|13581.3|13573.3|13572.3|292
1645729310000|2022-02-24 19:01:50|13579.2|13578.2|13574.3|13573.3|13583.8|13582.8|13572.3|13571.3|351
1645729320000|2022-02-24 19:02:00|13574.1|13573.1|13581.1|13580.1|13581.1|13580.1|13570.6|13569.6|365
1645729330000|2022-02-24 19:02:10|13581.5|13580.5|13583.6|13582.6|13589|13588|13578.1|13577.1|365
1645729340000|2022-02-24 19:02:20|13583.1|13582.1|13577.1|13576.1|13584|13583|13576.6|13575.6|201
1645729350000|2022-02-24 19:02:30|13576.6|13575.6|13583.8|13582.8|13584.1|13583.1|13574.5|13573.5|173
1645729360000|2022-02-24 19:02:40|13584|13583|13581.3|13580.3|13586.2|13585.2|13580.7|13579.7|128
1645729370000|2022-02-24 19:02:50|13581.2|13580.2|13579.5|13578.5|13582.3|13581.3|13575.3|13574.3|146
1645729380000|2022-02-24 19:03:00|13579.8|13578.8|13593.5|13592.5|13594.5|13593.5|13578.8|13577.8|286
1645729390000|2022-02-24 19:03:10|13593.3|13592.3|13606.3|13605.3|13608.2|13607.2|13593.2|13592.2|363
1645729400000|2022-02-24 19:03:20|13607.1|13606.1|13596.6|13595.6|13607.2|13606.2|13595.5|13594.5|306
1645729410000|2022-02-24 19:03:30|13595.5|13594.5|13589.8|13588.8|13597.6|13596.6|13585.3|13584.3|168
1645729420000|2022-02-24 19:03:40|13589.1|13588.1|13596|13595|13596.2|13595.2|13585.6|13584.6|131
1645729430000|2022-02-24 19:03:50|13596.3|13595.3|13598.1|13597.1|13600.1|13599.1|13595.3|13594.3|84
1645729440000|2022-02-24 19:04:00|13598.2|13597.2|13587.3|13586.3|13601.3|13600.3|13585.1|13584.1|270
1645729450000|2022-02-24 19:04:10|13586.7|13585.7|13583.7|13582.7|13596.5|13595.5|13583.2|13582.2|406
1645729460000|2022-02-24 19:04:20|13584.1|13583.1|13596.1|13595.1|13596.1|13595.1|13583.8|13582.8|205
1645729470000|2022-02-24 19:04:30|13596.3|13595.3|13592|13591|13597.6|13596.6|13589.3|13588.3|164
1645729480000|2022-02-24 19:04:40|13591.3|13590.3|13602.6|13601.6|13604.1|13603.1|13590.3|13589.3|211
1645729490000|2022-02-24 19:04:50|13602.5|13601.5|13612.1|13611.1|13612.6|13611.6|13599|13598|447
1645729500000|2022-02-24 19:05:00|13612.2|13611.2|13626|13625|13626|13625|13612.2|13611.2|417
1645729510000|2022-02-24 19:05:10|13626.3|13625.3|13614.7|13613.7|13626.3|13625.3|13613.8|13612.8|370
1645729520000|2022-02-24 19:05:20|13615.1|13614.1|13628|13627|13628.5|13627.5|13611.1|13610.1|329
1645729530000|2022-02-24 19:05:30|13627.1|13626.1|13625.3|13624.3|13629.6|13628.6|13618.3|13617.3|284
1645729540000|2022-02-24 19:05:40|13625.6|13624.6|13627.1|13626.1|13629.8|13628.8|13620.6|13619.6|227
1645729550000|2022-02-24 19:05:50|13626.7|13625.7|13627.3|13626.3|13635.3|13634.3|13626.6|13625.6|329
1645729560000|2022-02-24 19:06:00|13627.1|13626.1|13613.6|13612.6|13627.8|13626.8|13611.2|13610.2|365
1645729570000|2022-02-24 19:06:10|13613.8|13612.8|13616.3|13615.3|13620.8|13619.8|13611.6|13610.6|241
1645729580000|2022-02-24 19:06:20|13616.2|13615.2|13604.2|13603.2|13617.1|13616.1|13601|13600|346
1645729590000|2022-02-24 19:06:30|13604.3|13603.3|13589.7|13588.7|13604.3|13603.3|13583.8|13582.8|427
1645729600000|2022-02-24 19:06:40|13590.6|13589.6|13583.7|13582.7|13590.7|13589.7|13579.2|13578.2|412
1645729610000|2022-02-24 19:06:50|13583.8|13582.8|13589.3|13588.3|13592.2|13591.2|13580.1|13579.1|505
1645729620000|2022-02-24 19:07:00|13590|13589|13601.7|13600.7|13602.6|13601.6|13588|13587|246
1645729630000|2022-02-24 19:07:10|13602|13601|13602.2|13601.2|13606|13605|13598.3|13597.3|210
1645729640000|2022-02-24 19:07:20|13602|13601|13601|13600|13605|13604|13596.7|13595.7|255
1645729650000|2022-02-24 19:07:30|13599.3|13598.3|13610.5|13609.5|13617|13616|13597|13596|309
1645729660000|2022-02-24 19:07:40|13611|13610|13609.6|13608.6|13617.7|13616.7|13605.8|13604.8|304
1645729670000|2022-02-24 19:07:50|13609.8|13608.8|13607|13606|13611.7|13610.7|13603.7|13602.7|176
1645729680000|2022-02-24 19:08:00|13607.1|13606.1|13619.5|13618.5|13621.7|13620.7|13600.7|13599.7|621
1645729690000|2022-02-24 19:08:10|13619.3|13618.3|13615.3|13614.3|13620.7|13619.7|13612.6|13611.6|356
1645729700000|2022-02-24 19:08:20|13615.5|13614.5|13617.7|13616.7|13618.7|13617.7|13611.6|13610.6|139
1645729710000|2022-02-24 19:08:30|13617.8|13616.8|13619|13618|13620.7|13619.7|13611.5|13610.5|150
1645729720000|2022-02-24 19:08:40|13619.2|13618.2|13627.3|13626.3|13630|13629|13619|13618|297
1645729730000|2022-02-24 19:08:50|13627.5|13626.5|13622.3|13621.3|13627.5|13626.5|13621.1|13620.1|140
1645729740000|2022-02-24 19:09:00|13622.2|13621.2|13611.3|13610.3|13626.2|13625.2|13608.2|13607.2|269
1645729750000|2022-02-24 19:09:10|13611.8|13610.8|13594.2|13593.2|13615.3|13614.3|13591.5|13590.5|444
1645729760000|2022-02-24 19:09:20|13594|13593|13586.2|13585.2|13595.5|13594.5|13574.7|13573.7|484
1645729770000|2022-02-24 19:09:30|13586.8|13585.8|13582.2|13581.2|13591.3|13590.3|13580.6|13579.6|306
1645729780000|2022-02-24 19:09:40|13582.5|13581.5|13577.3|13576.3|13584.2|13583.2|13567.2|13566.2|665
1645729790000|2022-02-24 19:09:50|13577.5|13576.5|13582|13581|13582|13581|13575|13574|191
1645729800000|2022-02-24 19:10:00|13584|13583|13588|13587|13590.5|13589.5|13578.7|13577.7|292
1645729810000|2022-02-24 19:10:10|13587.5|13586.5|13599.5|13598.5|13599.5|13598.5|13585.7|13584.7|270
1645729820000|2022-02-24 19:10:20|13599.7|13598.7|13614.5|13613.5|13614.5|13613.5|13595.2|13594.2|423
1645729830000|2022-02-24 19:10:30|13612.7|13611.7|13615.2|13614.2|13617.8|13616.8|13608.3|13607.3|293
1645729840000|2022-02-24 19:10:40|13615.1|13614.1|13611.1|13610.1|13619.2|13618.2|13605.7|13604.7|326
1645729850000|2022-02-24 19:10:50|13611|13610|13617.1|13616.1|13619.5|13618.5|13607.3|13606.3|233
1645729860000|2022-02-24 19:11:00|13617.3|13616.3|13626.3|13625.3|13628.2|13627.2|13611.1|13610.1|350
1645729870000|2022-02-24 19:11:10|13626.2|13625.2|13611|13610|13627.2|13626.2|13610.3|13609.3|241
1645729880000|2022-02-24 19:11:20|13611.3|13610.3|13618.6|13617.6|13625.1|13624.1|13609.3|13608.3|193
1645729890000|2022-02-24 19:11:30|13616.3|13615.3|13606.6|13605.6|13617.1|13616.1|13605.2|13604.2|235
1645729900000|2022-02-24 19:11:40|13606.5|13605.5|13613.1|13612.1|13614.7|13613.7|13601.1|13600.1|204
1645729910000|2022-02-24 19:11:50|13613.2|13612.2|13617.2|13616.2|13621.8|13620.8|13611.5|13610.5|271
1645729920000|2022-02-24 19:12:00|13614.7|13613.7|13606.5|13605.5|13617.8|13616.8|13605|13604|199
1645729930000|2022-02-24 19:12:10|13606.7|13605.7|13604.3|13603.3|13610.7|13609.7|13601.3|13600.3|122
1645729940000|2022-02-24 19:12:20|13604.1|13603.1|13600.2|13599.2|13604.2|13603.2|13597.1|13596.1|163
1645729950000|2022-02-24 19:12:30|13601.1|13600.1|13609.2|13608.2|13611.1|13610.1|13599.8|13598.8|174
1645729960000|2022-02-24 19:12:40|13609.3|13608.3|13608.7|13607.7|13613.5|13612.5|13606.3|13605.3|132
1645729970000|2022-02-24 19:12:50|13608.8|13607.8|13608.8|13607.8|13614.2|13613.2|13606.7|13605.7|179
1645729980000|2022-02-24 19:13:00|13609.1|13608.1|13616.7|13615.7|13621.8|13620.8|13608.8|13607.8|384
1645729990000|2022-02-24 19:13:10|13614.3|13613.3|13610.3|13609.3|13621.2|13620.2|13609.1|13608.1|180
1645730000000|2022-02-24 19:13:20|13609.2|13608.2|13616.3|13615.3|13616.8|13615.8|13605.2|13604.2|144
1645730010000|2022-02-24 19:13:30|13616.1|13615.1|13620.6|13619.6|13628.6|13627.6|13616.1|13615.1|214
1645730020000|2022-02-24 19:13:40|13620.5|13619.5|13636.3|13635.3|13636.3|13635.3|13619.3|13618.3|267
1645730030000|2022-02-24 19:13:50|13636.5|13635.5|13644.8|13643.8|13644.8|13643.8|13636.5|13635.5|430
1645730040000|2022-02-24 19:14:00|13645.2|13644.2|13638.1|13637.1|13646.6|13645.6|13635.7|13634.7|211
1645730050000|2022-02-24 19:14:10|13638|13637|13638.6|13637.6|13639.5|13638.5|13631.7|13630.7|204
1645730060000|2022-02-24 19:14:20|13638.7|13637.7|13647.7|13646.7|13648.1|13647.1|13638.7|13637.7|435
1645730070000|2022-02-24 19:14:30|13647.8|13646.8|13642|13641|13648.2|13647.2|13639.8|13638.8|205
1645730080000|2022-02-24 19:14:40|13641.8|13640.8|13646.6|13645.6|13652.2|13651.2|13641.3|13640.3|427
1645730090000|2022-02-24 19:14:50|13646.7|13645.7|13646|13645|13653.5|13652.5|13644.7|13643.7|206
1645730100000|2022-02-24 19:15:00|13645.8|13644.8|13657.6|13656.6|13658|13657|13643.5|13642.5|250
1645730110000|2022-02-24 19:15:10|13657.3|13656.3|13662.2|13661.2|13664.3|13663.3|13655.3|13654.3|359
1645730120000|2022-02-24 19:15:20|13662.3|13661.3|13669.7|13668.7|13669.8|13668.8|13658.7|13657.7|262
1645730130000|2022-02-24 19:15:30|13669.3|13668.3|13656.3|13655.3|13669.3|13668.3|13656.3|13655.3|323
1645730140000|2022-02-24 19:15:40|13655.1|13654.1|13660|13659|13661.1|13660.1|13653.5|13652.5|241
1645730150000|2022-02-24 19:15:50|13659.8|13658.8|13646.3|13645.3|13659.8|13658.8|13642|13641|338
1645730160000|2022-02-24 19:16:00|13646.5|13645.5|13641.3|13640.3|13650.1|13649.1|13641.3|13640.3|412
1645730170000|2022-02-24 19:16:10|13641.1|13640.1|13645.6|13644.6|13649.5|13648.5|13641.1|13640.1|288
1645730180000|2022-02-24 19:16:20|13645.7|13644.7|13646.3|13645.3|13656.5|13655.5|13644.6|13643.6|239
1645730190000|2022-02-24 19:16:30|13646.6|13645.6|13646.2|13645.2|13650.7|13649.7|13643.6|13642.6|228
1645730200000|2022-02-24 19:16:40|13646.1|13645.1|13647.5|13646.5|13653.3|13652.3|13645.1|13644.1|182
1645730210000|2022-02-24 19:16:50|13647.2|13646.2|13646.1|13645.1|13654.8|13653.8|13645.6|13644.6|147
1645730220000|2022-02-24 19:17:00|13645.7|13644.7|13653.6|13652.6|13656.8|13655.8|13643.2|13642.2|187
1645730230000|2022-02-24 19:17:10|13653.7|13652.7|13653.8|13652.8|13656.5|13655.5|13651.6|13650.6|86
1645730240000|2022-02-24 19:17:20|13654.1|13653.1|13651.7|13650.7|13658.2|13657.2|13651.5|13650.5|105
1645730250000|2022-02-24 19:17:30|13651.6|13650.6|13655|13654|13656.7|13655.7|13651.6|13650.6|146
1645730260000|2022-02-24 19:17:40|13654.6|13653.6|13650.1|13649.1|13654.6|13653.6|13644.7|13643.7|111
1645730270000|2022-02-24 19:17:50|13650.2|13649.2|13638.2|13637.2|13650.2|13649.2|13637.5|13636.5|173
1645730280000|2022-02-24 19:18:00|13639.8|13638.8|13639.5|13638.5|13641|13640|13629.5|13628.5|313
1645730290000|2022-02-24 19:18:10|13639.3|13638.3|13645.5|13644.5|13647.3|13646.3|13638.5|13637.5|202
1645730300000|2022-02-24 19:18:20|13645.3|13644.3|13653.5|13652.5|13654.8|13653.8|13644.5|13643.5|201
1645730310000|2022-02-24 19:18:30|13653.3|13652.3|13652.1|13651.1|13654.3|13653.3|13651.7|13650.7|120
1645730320000|2022-02-24 19:18:40|13651.1|13650.1|13662.1|13661.1|13664.2|13663.2|13651|13650|217
1645730330000|2022-02-24 19:18:50|13662.3|13661.3|13664.3|13663.3|13666.8|13665.8|13660|13659|238
1645730340000|2022-02-24 19:19:00|13665.6|13664.6|13668.5|13667.5|13674.5|13673.5|13665.1|13664.1|411
1645730350000|2022-02-24 19:19:10|13668.3|13667.3|13671.8|13670.8|13672.7|13671.7|13667.3|13666.3|109
1645730360000|2022-02-24 19:19:20|13672.7|13671.7|13673.7|13672.7|13673.7|13672.7|13667.7|13666.7|127
1645730370000|2022-02-24 19:19:30|13672.7|13671.7|13674.3|13673.3|13678.7|13677.7|13670.3|13669.3|433
1645730380000|2022-02-24 19:19:40|13673.6|13672.6|13678.3|13677.3|13679.2|13678.2|13670.1|13669.1|170
1645730390000|2022-02-24 19:19:50|13678.2|13677.2|13675.7|13674.7|13678.8|13677.8|13673|13672|244
1645730400000|2022-02-24 19:20:00|13675.6|13674.6|13679.3|13678.3|13680.7|13679.7|13675|13674|373
1645730410000|2022-02-24 19:20:10|13679|13678|13680.5|13679.5|13682.7|13681.7|13678.7|13677.7|264
1645730420000|2022-02-24 19:20:20|13680.6|13679.6|13679.5|13678.5|13681.6|13680.6|13675.1|13674.1|232
1645730430000|2022-02-24 19:20:30|13678.8|13677.8|13669|13668|13686.7|13685.7|13667.5|13666.5|494
1645730440000|2022-02-24 19:20:40|13668.3|13667.3|13666.1|13665.1|13670.5|13669.5|13659.7|13658.7|254
1645730450000|2022-02-24 19:20:50|13666|13665|13665.3|13664.3|13667.5|13666.5|13664.2|13663.2|130
1645730460000|2022-02-24 19:21:00|13665.5|13664.5|13670|13669|13675.1|13674.1|13663.3|13662.3|128
1645730470000|2022-02-24 19:21:10|13669.8|13668.8|13679.1|13678.1|13679.6|13678.6|13667|13666|199
1645730480000|2022-02-24 19:21:20|13680.1|13679.1|13677.6|13676.6|13682.2|13681.2|13675.8|13674.8|133
1645730490000|2022-02-24 19:21:30|13678.7|13677.7|13674.3|13673.3|13679.1|13678.1|13674.3|13673.3|107
1645730500000|2022-02-24 19:21:40|13674.2|13673.2|13677.3|13676.3|13679.3|13678.3|13671.3|13670.3|89
1645730510000|2022-02-24 19:21:50|13677.5|13676.5|13675.1|13674.1|13680.1|13679.1|13674.1|13673.1|76
1645730520000|2022-02-24 19:22:00|13675.6|13674.6|13676|13675|13676.2|13675.2|13669.7|13668.7|92
1645730530000|2022-02-24 19:22:10|13676.1|13675.1|13656.2|13655.2|13676.1|13675.1|13649.5|13648.5|464
1645730540000|2022-02-24 19:22:20|13656.6|13655.6|13654.3|13653.3|13666.6|13665.6|13653.6|13652.6|239
1645730550000|2022-02-24 19:22:30|13654.6|13653.6|13652.6|13651.6|13657.2|13656.2|13646.5|13645.5|229
1645730560000|2022-02-24 19:22:40|13650.5|13649.5|13659.6|13658.6|13660.5|13659.5|13645|13644|349
1645730570000|2022-02-24 19:22:50|13659.3|13658.3|13662.1|13661.1|13663.1|13662.1|13655|13654|259
1645730580000|2022-02-24 19:23:00|13661.8|13660.8|13665.2|13664.2|13667.8|13666.8|13654|13653|280
1645730590000|2022-02-24 19:23:10|13665.3|13664.3|13660.6|13659.6|13667|13666|13659.3|13658.3|110
1645730600000|2022-02-24 19:23:20|13660.7|13659.7|13653.3|13652.3|13663|13662|13647.8|13646.8|182
1645730610000|2022-02-24 19:23:30|13653.5|13652.5|13657.6|13656.6|13658.2|13657.2|13651.1|13650.1|107
1645730620000|2022-02-24 19:23:40|13658.8|13657.8|13657|13656|13658.8|13657.8|13649.3|13648.3|297
1645730630000|2022-02-24 19:23:50|13656.8|13655.8|13648.1|13647.1|13659.6|13658.6|13643.6|13642.6|218
1645730640000|2022-02-24 19:24:00|13647.7|13646.7|13660.6|13659.6|13661.6|13660.6|13644|13643|229
1645730650000|2022-02-24 19:24:10|13659.8|13658.8|13650|13649|13664|13663|13647.3|13646.3|211
1645730660000|2022-02-24 19:24:20|13651.6|13650.6|13651.1|13650.1|13655.3|13654.3|13649.3|13648.3|87
1645730670000|2022-02-24 19:24:30|13651.3|13650.3|13643.8|13642.8|13651.3|13650.3|13639.1|13638.1|160
1645730680000|2022-02-24 19:24:40|13645|13644|13652.6|13651.6|13652.7|13651.7|13641.6|13640.6|182
1645730690000|2022-02-24 19:24:50|13651.8|13650.8|13658.1|13657.1|13658.1|13657.1|13651.1|13650.1|112
1645730700000|2022-02-24 19:25:00|13657.5|13656.5|13673.7|13672.7|13674.8|13673.8|13657.5|13656.5|389
1645730710000|2022-02-24 19:25:10|13673.6|13672.6|13671.1|13670.1|13678|13677|13669.2|13668.2|292
1645730720000|2022-02-24 19:25:20|13671.2|13670.2|13662.6|13661.6|13671.2|13670.2|13657.7|13656.7|260
1645730730000|2022-02-24 19:25:30|13662.5|13661.5|13668.5|13667.5|13671.5|13670.5|13661.8|13660.8|120
1645730740000|2022-02-24 19:25:40|13668.3|13667.3|13668.6|13667.6|13670.8|13669.8|13662.1|13661.1|160
1645730750000|2022-02-24 19:25:50|13668.7|13667.7|13659.3|13658.3|13668.7|13667.7|13656.1|13655.1|169
1645730760000|2022-02-24 19:26:00|13659.8|13658.8|13647.3|13646.3|13661.1|13660.1|13647.1|13646.1|195
1645730770000|2022-02-24 19:26:10|13648.1|13647.1|13643.7|13642.7|13649.1|13648.1|13639.6|13638.6|157
1645730780000|2022-02-24 19:26:20|13644.5|13643.5|13650.5|13649.5|13651.3|13650.3|13641.1|13640.1|134
1645730790000|2022-02-24 19:26:30|13650.7|13649.7|13645.7|13644.7|13653.8|13652.8|13644.8|13643.8|132
1645730800000|2022-02-24 19:26:40|13647.1|13646.1|13644.8|13643.8|13653.5|13652.5|13644.5|13643.5|99
1645730810000|2022-02-24 19:26:50|13644.3|13643.3|13656.3|13655.3|13657|13656|13643|13642|140
1645730820000|2022-02-24 19:27:00|13656.6|13655.6|13655.3|13654.3|13661.2|13660.2|13654.2|13653.2|230
1645730830000|2022-02-24 19:27:10|13655.2|13654.2|13647.6|13646.6|13655.6|13654.6|13646.5|13645.5|162
1645730840000|2022-02-24 19:27:20|13647.7|13646.7|13651.6|13650.6|13654.7|13653.7|13647.5|13646.5|59
1645730850000|2022-02-24 19:27:30|13651.5|13650.5|13648.6|13647.6|13651.5|13650.5|13645.5|13644.5|98
1645730860000|2022-02-24 19:27:40|13647.8|13646.8|13656.3|13655.3|13661.6|13660.6|13646.2|13645.2|203
1645730870000|2022-02-24 19:27:50|13655.3|13654.3|13664.5|13663.5|13667.1|13666.1|13653.6|13652.6|193
1645730880000|2022-02-24 19:28:00|13664.8|13663.8|13665.3|13664.3|13668.6|13667.6|13658.1|13657.1|225
1645730890000|2022-02-24 19:28:10|13665.6|13664.6|13671.5|13670.5|13674.8|13673.8|13663.1|13662.1|289
1645730900000|2022-02-24 19:28:20|13671.6|13670.6|13672.3|13671.3|13673.1|13672.1|13667.1|13666.1|128
1645730910000|2022-02-24 19:28:30|13671.7|13670.7|13666.8|13665.8|13672.6|13671.6|13665.2|13664.2|66
1645730920000|2022-02-24 19:28:40|13666.6|13665.6|13665.6|13664.6|13672.7|13671.7|13662.2|13661.2|156
1645730930000|2022-02-24 19:28:50|13664.8|13663.8|13669.1|13668.1|13670.2|13669.2|13664.8|13663.8|84
1645730940000|2022-02-24 19:29:00|13669|13668|13666.5|13665.5|13670.3|13669.3|13663.5|13662.5|94
1645730950000|2022-02-24 19:29:10|13666.6|13665.6|13662.5|13661.5|13668.3|13667.3|13660|13659|97
1645730960000|2022-02-24 19:29:20|13663.1|13662.1|13667.2|13666.2|13669.7|13668.7|13662.8|13661.8|66
1645730970000|2022-02-24 19:29:30|13667.6|13666.6|13672.1|13671.1|13673|13672|13666.8|13665.8|84
1645730980000|2022-02-24 19:29:40|13671.6|13670.6|13675|13674|13675.8|13674.8|13668.8|13667.8|90
1645730990000|2022-02-24 19:29:50|13675.6|13674.6|13674.6|13673.6|13678.3|13677.3|13674.3|13673.3|162
1645731000000|2022-02-24 19:30:00|13674.5|13673.5|13681.1|13680.1|13681.6|13680.6|13673.3|13672.3|195
1645731010000|2022-02-24 19:30:10|13681.3|13680.3|13681.8|13680.8|13682.6|13681.6|13677.6|13676.6|108
1645731020000|2022-02-24 19:30:20|13681.3|13680.3|13683.8|13682.8|13684.2|13683.2|13677.1|13676.1|145
1645731030000|2022-02-24 19:30:30|13685.1|13684.1|13711.6|13710.6|13713.3|13712.3|13684.8|13683.8|1217
1645731040000|2022-02-24 19:30:40|13711.5|13710.5|13717|13716|13721.7|13720.7|13707.1|13706.1|1171
1645731050000|2022-02-24 19:30:50|13717.1|13716.1|13717.2|13716.2|13724|13723|13716.2|13715.2|451
1645731060000|2022-02-24 19:31:00|13717|13716|13710.5|13709.5|13720.2|13719.2|13707.8|13706.8|437
1645731070000|2022-02-24 19:31:10|13710.6|13709.6|13715.1|13714.1|13717.8|13716.8|13704.1|13703.1|350
1645731080000|2022-02-24 19:31:20|13715.7|13714.7|13712.2|13711.2|13717.2|13716.2|13709.3|13708.3|303
1645731090000|2022-02-24 19:31:30|13711.8|13710.8|13709.6|13708.6|13712.2|13711.2|13707|13706|120
1645731100000|2022-02-24 19:31:40|13709.7|13708.7|13714.8|13713.8|13716.6|13715.6|13709.3|13708.3|161
1645731110000|2022-02-24 19:31:50|13713.5|13712.5|13714.2|13713.2|13717.3|13716.3|13710.8|13709.8|187
1645731120000|2022-02-24 19:32:00|13714.1|13713.1|13721.3|13720.3|13721.3|13720.3|13711.7|13710.7|218
1645731130000|2022-02-24 19:32:10|13721.2|13720.2|13725.6|13724.6|13725.8|13724.8|13720.6|13719.6|202
1645731140000|2022-02-24 19:32:20|13725.8|13724.8|13724|13723|13726.5|13725.5|13720.5|13719.5|243
1645731150000|2022-02-24 19:32:30|13724.3|13723.3|13730.8|13729.8|13733.1|13732.1|13722.3|13721.3|510
1645731160000|2022-02-24 19:32:40|13731.1|13730.1|13722.8|13721.8|13731.7|13730.7|13719.8|13718.8|402
1645731170000|2022-02-24 19:32:50|13723|13722|13719.3|13718.3|13723|13722|13716.1|13715.1|181
1645731180000|2022-02-24 19:33:00|13719.5|13718.5|13717.7|13716.7|13730.2|13729.2|13717.3|13716.3|420
1645731190000|2022-02-24 19:33:10|13717.6|13716.6|13715.5|13714.5|13725|13724|13715.5|13714.5|165
1645731200000|2022-02-24 19:33:20|13714.5|13713.5|13716.2|13715.2|13718.1|13717.1|13712.1|13711.1|352
1645731210000|2022-02-24 19:33:30|13716.3|13715.3|13722.3|13721.3|13722.3|13721.3|13715|13714|121
1645731220000|2022-02-24 19:33:40|13722.5|13721.5|13728|13727|13730.1|13729.1|13721.2|13720.2|154
1645731230000|2022-02-24 19:33:50|13728.3|13727.3|13730.6|13729.6|13733.5|13732.5|13727.8|13726.8|224
1645731240000|2022-02-24 19:34:00|13731.1|13730.1|13741.6|13740.6|13742.7|13741.7|13731|13730|564
1645731250000|2022-02-24 19:34:10|13741.5|13740.5|13748.8|13747.8|13748.8|13747.8|13740|13739|946
1645731260000|2022-02-24 19:34:20|13749.2|13748.2|13749.1|13748.1|13752.2|13751.2|13747.2|13746.2|366
1645731270000|2022-02-24 19:34:30|13749.6|13748.6|13749.3|13748.3|13754.6|13753.6|13748.7|13747.7|397
1645731280000|2022-02-24 19:34:40|13749.2|13748.2|13753.7|13752.7|13754.2|13753.2|13746.8|13745.8|317
1645731290000|2022-02-24 19:34:50|13753.5|13752.5|13755|13754|13760.2|13759.2|13749.6|13748.6|632
1645731300000|2022-02-24 19:35:00|13755.1|13754.1|13760.5|13759.5|13761.2|13760.2|13755.1|13754.1|262
1645731310000|2022-02-24 19:35:10|13760.7|13759.7|13761|13760|13763.6|13762.6|13759.5|13758.5|320
1645731320000|2022-02-24 19:35:20|13761.1|13760.1|13755|13754|13761.1|13760.1|13753.7|13752.7|451
1645731330000|2022-02-24 19:35:30|13754.8|13753.8|13753.7|13752.7|13756.6|13755.6|13750.5|13749.5|130
1645731340000|2022-02-24 19:35:40|13753.6|13752.6|13759|13758|13760.8|13759.8|13749.2|13748.2|644
1645731350000|2022-02-24 19:35:50|13760|13759|13758.8|13757.8|13760.7|13759.7|13753.2|13752.2|246
1645731360000|2022-02-24 19:36:00|13759.2|13758.2|13756.3|13755.3|13760.5|13759.5|13755.2|13754.2|182
1645731370000|2022-02-24 19:36:10|13755.7|13754.7|13758.5|13757.5|13759.7|13758.7|13752.3|13751.3|241
1645731380000|2022-02-24 19:36:20|13758.3|13757.3|13763.3|13762.3|13764.2|13763.2|13757.2|13756.2|143
1645731390000|2022-02-24 19:36:30|13763.7|13762.7|13767.1|13766.1|13771.8|13770.8|13763.7|13762.7|314
1645731400000|2022-02-24 19:36:40|13766.6|13765.6|13765.5|13764.5|13769.5|13768.5|13763.6|13762.6|176
1645731410000|2022-02-24 19:36:50|13764.8|13763.8|13777.5|13776.5|13777.7|13776.7|13764.8|13763.8|199
1645731420000|2022-02-24 19:37:00|13776.6|13775.6|13778|13777|13778.3|13777.3|13767.8|13766.8|290
1645731430000|2022-02-24 19:37:10|13778.1|13777.1|13778.8|13777.8|13783.1|13782.1|13775.8|13774.8|301
1645731440000|2022-02-24 19:37:20|13779|13778|13779.2|13778.2|13780|13779|13775.5|13774.5|256
1645731450000|2022-02-24 19:37:30|13779.3|13778.3|13773.1|13772.1|13780.6|13779.6|13772.1|13771.1|258
1645731460000|2022-02-24 19:37:40|13773.3|13772.3|13780|13779|13781.6|13780.6|13773.3|13772.3|128
1645731470000|2022-02-24 19:37:50|13779.8|13778.8|13778|13777|13781|13780|13776.1|13775.1|226
1645731480000|2022-02-24 19:38:00|13777.7|13776.7|13785.8|13784.8|13787.7|13786.7|13777.6|13776.6|303
1645731490000|2022-02-24 19:38:10|13786|13785|13787.2|13786.2|13789.7|13788.7|13783.8|13782.8|239
1645731500000|2022-02-24 19:38:20|13787.3|13786.3|13791.6|13790.6|13792.1|13791.1|13786.5|13785.5|172
1645731510000|2022-02-24 19:38:30|13791.7|13790.7|13792|13791|13793.5|13792.5|13789.5|13788.5|306
1645731520000|2022-02-24 19:38:40|13791.7|13790.7|13793.1|13792.1|13795.5|13794.5|13791|13790|191
1645731530000|2022-02-24 19:38:50|13791.1|13790.1|13794|13793|13795.8|13794.8|13789.1|13788.1|292
1645731540000|2022-02-24 19:39:00|13793.8|13792.8|13786.7|13785.7|13794.7|13793.7|13786.7|13785.7|260
1645731550000|2022-02-24 19:39:10|13786.3|13785.3|13785.7|13784.7|13788.7|13787.7|13785.6|13784.6|298
1645731560000|2022-02-24 19:39:20|13785.8|13784.8|13779.7|13778.7|13789|13788|13779.6|13778.6|618
1645731570000|2022-02-24 19:39:30|13779.8|13778.8|13794.5|13793.5|13794.5|13793.5|13779.5|13778.5|321
1645731580000|2022-02-24 19:39:40|13794.2|13793.2|13798.3|13797.3|13800.7|13799.7|13793.5|13792.5|470
1645731590000|2022-02-24 19:39:50|13798.5|13797.5|13802.5|13801.5|13804.1|13803.1|13798.5|13797.5|298
1645731600000|2022-02-24 19:40:00|13803|13802|13804.5|13803.5|13805.2|13804.2|13800.8|13799.8|315
1645731610000|2022-02-24 19:40:10|13804.6|13803.6|13799.7|13798.7|13810.6|13809.6|13799.2|13798.2|804
1645731620000|2022-02-24 19:40:20|13799.8|13798.8|13783.8|13782.8|13800.1|13799.1|13777.2|13776.2|584
1645731630000|2022-02-24 19:40:30|13783.2|13782.2|13779.5|13778.5|13786|13785|13774.8|13773.8|487
1645731640000|2022-02-24 19:40:40|13779.2|13778.2|13770.7|13769.7|13782.2|13781.2|13766.7|13765.7|572
1645731650000|2022-02-24 19:40:50|13770.8|13769.8|13769.6|13768.6|13772.2|13771.2|13763|13762|508
1645731660000|2022-02-24 19:41:00|13769.7|13768.7|13772.7|13771.7|13776.7|13775.7|13768.2|13767.2|311
1645731670000|2022-02-24 19:41:10|13772.8|13771.8|13765.6|13764.6|13774|13773|13763.8|13762.8|226
1645731680000|2022-02-24 19:41:20|13765.5|13764.5|13757.1|13756.1|13765.6|13764.6|13757|13756|420
1645731690000|2022-02-24 19:41:30|13757.2|13756.2|13756.2|13755.2|13760.7|13759.7|13753.5|13752.5|315
1645731700000|2022-02-24 19:41:40|13756.1|13755.1|13761.2|13760.2|13764.7|13763.7|13756.1|13755.1|157
1645731710000|2022-02-24 19:41:50|13761.3|13760.3|13771.5|13770.5|13773|13772|13759.2|13758.2|189
1645731720000|2022-02-24 19:42:00|13771.7|13770.7|13780.5|13779.5|13782.1|13781.1|13771.7|13770.7|255
1645731730000|2022-02-24 19:42:10|13780.3|13779.3|13783.2|13782.2|13785.2|13784.2|13776.8|13775.8|241
1645731740000|2022-02-24 19:42:20|13782.8|13781.8|13781.2|13780.2|13784.3|13783.3|13774.8|13773.8|172
1645731750000|2022-02-24 19:42:30|13781.3|13780.3|13781.6|13780.6|13784.1|13783.1|13779.6|13778.6|171
1645731760000|2022-02-24 19:42:40|13781.1|13780.1|13780.5|13779.5|13784|13783|13779.6|13778.6|70
1645731770000|2022-02-24 19:42:50|13780.6|13779.6|13781.2|13780.2|13781.5|13780.5|13772.1|13771.1|286
1645731780000|2022-02-24 19:43:00|13780.7|13779.7|13778.6|13777.6|13784|13783|13777.2|13776.2|196
1645731790000|2022-02-24 19:43:10|13778.5|13777.5|13778.8|13777.8|13783.3|13782.3|13776.3|13775.3|121
1645731800000|2022-02-24 19:43:20|13778.6|13777.6|13774.5|13773.5|13778.6|13777.6|13767.7|13766.7|169
1645731810000|2022-02-24 19:43:30|13773.7|13772.7|13775.6|13774.6|13778.8|13777.8|13769.6|13768.6|154
1645731820000|2022-02-24 19:43:40|13775.3|13774.3|13774.1|13773.1|13777.5|13776.5|13772.1|13771.1|60
1645731830000|2022-02-24 19:43:50|13774.2|13773.2|13766.6|13765.6|13778.2|13777.2|13766.6|13765.6|142
1645731840000|2022-02-24 19:44:00|13767|13766|13765.1|13764.1|13771.3|13770.3|13763.2|13762.2|174
1645731850000|2022-02-24 19:44:10|13764.7|13763.7|13759.2|13758.2|13765.2|13764.2|13757.7|13756.7|191
1645731860000|2022-02-24 19:44:20|13758.8|13757.8|13770.7|13769.7|13771.5|13770.5|13756.1|13755.1|214
1645731870000|2022-02-24 19:44:30|13770.2|13769.2|13768|13767|13775.2|13774.2|13764.7|13763.7|188
1645731880000|2022-02-24 19:44:40|13767.8|13766.8|13760.1|13759.1|13767.8|13766.8|13757.1|13756.1|146
1645731890000|2022-02-24 19:44:50|13760.2|13759.2|13761.3|13760.3|13762.3|13761.3|13756.7|13755.7|218
1645731900000|2022-02-24 19:45:00|13761.2|13760.2|13770.5|13769.5|13771.1|13770.1|13761.2|13760.2|163
1645731910000|2022-02-24 19:45:10|13770.6|13769.6|13757.8|13756.8|13771.1|13770.1|13756.8|13755.8|166
1645731920000|2022-02-24 19:45:20|13758|13757|13764.1|13763.1|13764.7|13763.7|13757.5|13756.5|172
1645731930000|2022-02-24 19:45:30|13764|13763|13766.6|13765.6|13767|13766|13759.8|13758.8|176
1645731940000|2022-02-24 19:45:40|13766.2|13765.2|13778.3|13777.3|13778.8|13777.8|13764.8|13763.8|271
1645731950000|2022-02-24 19:45:50|13778.2|13777.2|13772.3|13771.3|13778.5|13777.5|13769.1|13768.1|189
1645731960000|2022-02-24 19:46:00|13772.1|13771.1|13767.5|13766.5|13777.1|13776.1|13766.8|13765.8|104
1645731970000|2022-02-24 19:46:10|13767.3|13766.3|13771.3|13770.3|13773.5|13772.5|13766.6|13765.6|87
1645731980000|2022-02-24 19:46:20|13771.2|13770.2|13776|13775|13778.2|13777.2|13769.1|13768.1|125
1645731990000|2022-02-24 19:46:30|13776.8|13775.8|13778.2|13777.2|13779.5|13778.5|13772.6|13771.6|101
1645732000000|2022-02-24 19:46:40|13778.8|13777.8|13788.7|13787.7|13790.1|13789.1|13777|13776|265
1645732010000|2022-02-24 19:46:50|13788.8|13787.8|13781.2|13780.2|13790.3|13789.3|13777.6|13776.6|220
1645732020000|2022-02-24 19:47:00|13781.6|13780.6|13779.2|13778.2|13783.2|13782.2|13774.5|13773.5|143
1645732030000|2022-02-24 19:47:10|13779.1|13778.1|13778.7|13777.7|13783.3|13782.3|13778.1|13777.1|109
1645732040000|2022-02-24 19:47:20|13778.6|13777.6|13761.6|13760.6|13778.6|13777.6|13761|13760|164
1645732050000|2022-02-24 19:47:30|13762.7|13761.7|13758.8|13757.8|13762.7|13761.7|13749.2|13748.2|449
1645732060000|2022-02-24 19:47:40|13758.5|13757.5|13761.1|13760.1|13764.3|13763.3|13756.8|13755.8|124
1645732070000|2022-02-24 19:47:50|13760.8|13759.8|13761.3|13760.3|13766.2|13765.2|13756.2|13755.2|222
1645732080000|2022-02-24 19:48:00|13761.2|13760.2|13757|13756|13762.6|13761.6|13752.6|13751.6|174
1645732090000|2022-02-24 19:48:10|13756.8|13755.8|13759.3|13758.3|13760.6|13759.6|13752.2|13751.2|245
1645732100000|2022-02-24 19:48:20|13759.5|13758.5|13772.8|13771.8|13772.8|13771.8|13757.2|13756.2|199
1645732110000|2022-02-24 19:48:30|13771.6|13770.6|13785.3|13784.3|13786.7|13785.7|13771.6|13770.6|251
1645732120000|2022-02-24 19:48:40|13785.6|13784.6|13787.2|13786.2|13788.5|13787.5|13781.8|13780.8|285
1645732130000|2022-02-24 19:48:50|13786.7|13785.7|13786.8|13785.8|13789.2|13788.2|13780.3|13779.3|273
1645732140000|2022-02-24 19:49:00|13787.1|13786.1|13785.8|13784.8|13790.2|13789.2|13775.1|13774.1|420
1645732150000|2022-02-24 19:49:10|13786.1|13785.1|13788.2|13787.2|13790.7|13789.7|13785.3|13784.3|197
1645732160000|2022-02-24 19:49:20|13788.3|13787.3|13782.6|13781.6|13790.5|13789.5|13779.1|13778.1|273
1645732170000|2022-02-24 19:49:30|13783.1|13782.1|13780.6|13779.6|13786.1|13785.1|13780.1|13779.1|180
1645732180000|2022-02-24 19:49:40|13780.8|13779.8|13791.6|13790.6|13791.6|13790.6|13780.8|13779.8|474
1645732190000|2022-02-24 19:49:50|13791.8|13790.8|13795.5|13794.5|13798.8|13797.8|13791.6|13790.6|264
1645732200000|2022-02-24 19:50:00|13794.8|13793.8|13782.6|13781.6|13795.1|13794.1|13781|13780|241
1645732210000|2022-02-24 19:50:10|13783.1|13782.1|13775.8|13774.8|13784.1|13783.1|13773|13772|160
1645732220000|2022-02-24 19:50:20|13775.7|13774.7|13781.7|13780.7|13782.6|13781.6|13773.8|13772.8|111
1645732230000|2022-02-24 19:50:30|13781.8|13780.8|13792.8|13791.8|13794.3|13793.3|13781.5|13780.5|201
1645732240000|2022-02-24 19:50:40|13793|13792|13794.5|13793.5|13796.1|13795.1|13793|13792|105
1645732250000|2022-02-24 19:50:50|13792.1|13791.1|13790.6|13789.6|13797.2|13796.2|13787.5|13786.5|144
1645732260000|2022-02-24 19:51:00|13790.5|13789.5|13778.3|13777.3|13794.1|13793.1|13777.1|13776.1|167
1645732270000|2022-02-24 19:51:10|13778.6|13777.6|13782.2|13781.2|13786|13785|13772.8|13771.8|206
1645732280000|2022-02-24 19:51:20|13781.3|13780.3|13780.1|13779.1|13782.7|13781.7|13776.7|13775.7|205
1645732290000|2022-02-24 19:51:30|13779.8|13778.8|13775.6|13774.6|13784.1|13783.1|13773.1|13772.1|154
1645732300000|2022-02-24 19:51:40|13775.7|13774.7|13773.6|13772.6|13776.3|13775.3|13769.2|13768.2|125
1645732310000|2022-02-24 19:51:50|13773.5|13772.5|13778.8|13777.8|13779.6|13778.6|13771.3|13770.3|108
1645732320000|2022-02-24 19:52:00|13778.7|13777.7|13772.1|13771.1|13782|13781|13770.6|13769.6|123
1645732330000|2022-02-24 19:52:10|13771.6|13770.6|13768.7|13767.7|13773.5|13772.5|13767.3|13766.3|235
1645732340000|2022-02-24 19:52:20|13769.7|13768.7|13768.6|13767.6|13774|13773|13768.3|13767.3|190
1645732350000|2022-02-24 19:52:30|13769|13768|13778.2|13777.2|13780.6|13779.6|13767|13766|271
1645732360000|2022-02-24 19:52:40|13778.1|13777.1|13788.6|13787.6|13789.6|13788.6|13776.7|13775.7|144
1645732370000|2022-02-24 19:52:50|13789.7|13788.7|13789.6|13788.6|13792.8|13791.8|13785.5|13784.5|170
1645732380000|2022-02-24 19:53:00|13789.8|13788.8|13794.8|13793.8|13797.1|13796.1|13789.8|13788.8|146
1645732390000|2022-02-24 19:53:10|13794.7|13793.7|13790|13789|13795.3|13794.3|13785.2|13784.2|236
1645732400000|2022-02-24 19:53:20|13790.3|13789.3|13784.7|13783.7|13792.6|13791.6|13784.1|13783.1|120
1645732410000|2022-02-24 19:53:30|13785|13784|13793.6|13792.6|13795.6|13794.6|13785|13784|102
1645732420000|2022-02-24 19:53:40|13793.7|13792.7|13785.8|13784.8|13797.1|13796.1|13783.3|13782.3|257
1645732430000|2022-02-24 19:53:50|13785.7|13784.7|13794.8|13793.8|13794.8|13793.8|13783.6|13782.6|156
1645732440000|2022-02-24 19:54:00|13794.2|13793.2|13789.8|13788.8|13795.3|13794.3|13786.8|13785.8|157
1645732450000|2022-02-24 19:54:10|13789.7|13788.7|13788.3|13787.3|13790.1|13789.1|13785.1|13784.1|87
1645732460000|2022-02-24 19:54:20|13788.5|13787.5|13797.3|13796.3|13798.7|13797.7|13787.3|13786.3|153
1645732470000|2022-02-24 19:54:30|13797.6|13796.6|13805.5|13804.5|13809|13808|13797.5|13796.5|478
1645732480000|2022-02-24 19:54:40|13807.3|13806.3|13807.3|13806.3|13810.1|13809.1|13806.5|13805.5|241
1645732490000|2022-02-24 19:54:50|13807.2|13806.2|13806.1|13805.1|13809.5|13808.5|13803.2|13802.2|302
1645732500000|2022-02-24 19:55:00|13806|13805|13778.1|13777.1|13807.7|13806.7|13777.3|13776.3|417
1645732510000|2022-02-24 19:55:10|13778|13777|13790.1|13789.1|13790.6|13789.6|13778|13777|205
1645732520000|2022-02-24 19:55:20|13790.3|13789.3|13779.5|13778.5|13790.3|13789.3|13776.2|13775.2|446
1645732530000|2022-02-24 19:55:30|13779.3|13778.3|13779.1|13778.1|13781.1|13780.1|13769.2|13768.2|208
1645732540000|2022-02-24 19:55:40|13777.8|13776.8|13778.1|13777.1|13780.8|13779.8|13776.3|13775.3|79
1645732550000|2022-02-24 19:55:50|13778.3|13777.3|13787.8|13786.8|13789.8|13788.8|13777.8|13776.8|153
1645732560000|2022-02-24 19:56:00|13788|13787|13782.5|13781.5|13790.5|13789.5|13777.3|13776.3|152
1645732570000|2022-02-24 19:56:10|13781.6|13780.6|13781.1|13780.1|13782.6|13781.6|13775.6|13774.6|111
1645732580000|2022-02-24 19:56:20|13781|13780|13769.1|13768.1|13783.7|13782.7|13769|13768|319
1645732590000|2022-02-24 19:56:30|13770.5|13769.5|13773.8|13772.8|13776.1|13775.1|13767.8|13766.8|115
1645732600000|2022-02-24 19:56:40|13774.5|13773.5|13777.6|13776.6|13779.6|13778.6|13774.5|13773.5|86
1645732610000|2022-02-24 19:56:50|13778.1|13777.1|13781.5|13780.5|13783|13782|13774.8|13773.8|102
1645732620000|2022-02-24 19:57:00|13781.3|13780.3|13783.3|13782.3|13785.6|13784.6|13779.5|13778.5|88
1645732630000|2022-02-24 19:57:10|13783.2|13782.2|13783.8|13782.8|13785.6|13784.6|13778.7|13777.7|81
1645732640000|2022-02-24 19:57:20|13783.6|13782.6|13784.3|13783.3|13789.3|13788.3|13781.8|13780.8|90
1645732650000|2022-02-24 19:57:30|13784.1|13783.1|13786.2|13785.2|13787.1|13786.1|13775|13774|150
1645732660000|2022-02-24 19:57:40|13786.1|13785.1|13786.6|13785.6|13788.6|13787.6|13781.3|13780.3|120
1645732670000|2022-02-24 19:57:50|13787.1|13786.1|13783|13782|13791|13790|13781.1|13780.1|147
1645732680000|2022-02-24 19:58:00|13782.6|13781.6|13778.1|13777.1|13784|13783|13770.6|13769.6|128
1645732690000|2022-02-24 19:58:10|13778.6|13777.6|13766.8|13765.8|13780.5|13779.5|13766.8|13765.8|145
1645732700000|2022-02-24 19:58:20|13767|13766|13771.1|13770.1|13773.7|13772.7|13767|13766|164
1645732710000|2022-02-24 19:58:30|13771.6|13770.6|13762.3|13761.3|13776.6|13775.6|13760.8|13759.8|255
1645732720000|2022-02-24 19:58:40|13762.1|13761.1|13764.3|13763.3|13766.2|13765.2|13760.1|13759.1|150
1645732730000|2022-02-24 19:58:50|13764.6|13763.6|13769|13768|13770.1|13769.1|13764|13763|224
1645732740000|2022-02-24 19:59:00|13768.8|13767.8|13773.5|13772.5|13778.8|13777.8|13768.8|13767.8|166
1645732750000|2022-02-24 19:59:10|13773.8|13772.8|13774.5|13773.5|13776|13775|13768.6|13767.6|204
1645732760000|2022-02-24 19:59:20|13774.6|13773.6|13773.1|13772.1|13777.1|13776.1|13771.7|13770.7|65
1645732770000|2022-02-24 19:59:30|13773|13772|13785.8|13784.8|13786.5|13785.5|13773|13772|301
1645732780000|2022-02-24 19:59:40|13786.6|13785.6|13783|13782|13789|13788|13781.8|13780.8|125
1645732790000|2022-02-24 19:59:50|13783.1|13782.1|13781.7|13780.7|13784.3|13783.3|13780.6|13779.6|76
1645732800000|2022-02-24 20:00:00|13782.3|13781.3|13780.7|13779.7|13794.1|13793.1|13780.6|13779.6|244
1645732810000|2022-02-24 20:00:10|13780.8|13779.8|13772.1|13771.1|13783.7|13782.7|13770.5|13769.5|256
1645732820000|2022-02-24 20:00:20|13773.3|13772.3|13779.6|13778.6|13787|13786|13773.2|13772.2|211
1645732830000|2022-02-24 20:00:30|13779.7|13778.7|13780.6|13779.6|13785.3|13784.3|13777.3|13776.3|79
1645732840000|2022-02-24 20:00:40|13780.8|13779.8|13769|13768|13782|13781|13769|13768|158
1645732850000|2022-02-24 20:00:50|13768.6|13767.6|13778.5|13777.5|13779.5|13778.5|13768.6|13767.6|141
1645732860000|2022-02-24 20:01:00|13779.2|13778.2|13775.3|13774.3|13783.1|13782.1|13773.1|13772.1|145
1645732870000|2022-02-24 20:01:10|13775.2|13774.2|13779|13778|13779.7|13778.7|13770.2|13769.2|110
1645732880000|2022-02-24 20:01:20|13778.8|13777.8|13770.7|13769.7|13781.1|13780.1|13770.7|13769.7|137
1645732890000|2022-02-24 20:01:30|13770.6|13769.6|13775.7|13774.7|13777.1|13776.1|13763.7|13762.7|276
1645732900000|2022-02-24 20:01:40|13776.1|13775.1|13781|13780|13781.2|13780.2|13775.5|13774.5|143
1645732910000|2022-02-24 20:01:50|13780.8|13779.8|13782.2|13781.2|13783.1|13782.1|13777.6|13776.6|104
1645732920000|2022-02-24 20:02:00|13783.8|13782.8|13786.8|13785.8|13788.2|13787.2|13778.3|13777.3|137
1645732930000|2022-02-24 20:02:10|13787|13786|13799.2|13798.2|13800.1|13799.1|13787|13786|291
1645732940000|2022-02-24 20:02:20|13798.8|13797.8|13799.8|13798.8|13801.8|13800.8|13798.8|13797.8|207
1645732950000|2022-02-24 20:02:30|13800|13799|13803.7|13802.7|13804.7|13803.7|13799.7|13798.7|178
1645732960000|2022-02-24 20:02:40|13803.8|13802.8|13819.2|13818.2|13819.7|13818.7|13800|13799|653
1645732970000|2022-02-24 20:02:50|13819.3|13818.3|13817.6|13816.6|13821.5|13820.5|13816.8|13815.8|341
1645732980000|2022-02-24 20:03:00|13817.7|13816.7|13814.1|13813.1|13819.7|13818.7|13808.2|13807.2|393
1645732990000|2022-02-24 20:03:10|13814.2|13813.2|13813.1|13812.1|13816.1|13815.1|13811|13810|267
1645733000000|2022-02-24 20:03:20|13813.2|13812.2|13808.5|13807.5|13813.2|13812.2|13802.8|13801.8|199
1645733010000|2022-02-24 20:03:30|13808.3|13807.3|13808.5|13807.5|13811.3|13810.3|13805.1|13804.1|123
1645733020000|2022-02-24 20:03:40|13808.6|13807.6|13815.3|13814.3|13815.7|13814.7|13808.6|13807.6|223
1645733030000|2022-02-24 20:03:50|13815.7|13814.7|13825|13824|13825.5|13824.5|13813.6|13812.6|301
1645733040000|2022-02-24 20:04:00|13825.1|13824.1|13832|13831|13832|13831|13822.3|13821.3|328
1645733050000|2022-02-24 20:04:10|13831.2|13830.2|13832.3|13831.3|13834.7|13833.7|13831|13830|308
1645733060000|2022-02-24 20:04:20|13831.7|13830.7|13835.6|13834.6|13837.6|13836.6|13831.1|13830.1|351
1645733070000|2022-02-24 20:04:30|13835.3|13834.3|13834.5|13833.5|13838.7|13837.7|13830.2|13829.2|317
1645733080000|2022-02-24 20:04:40|13834.8|13833.8|13834.7|13833.7|13835.3|13834.3|13830.7|13829.7|189
1645733090000|2022-02-24 20:04:50|13835.1|13834.1|13834|13833|13839.1|13838.1|13833.2|13832.2|235
1645733100000|2022-02-24 20:05:00|13833.8|13832.8|13834.3|13833.3|13835.5|13834.5|13828.8|13827.8|262
1645733110000|2022-02-24 20:05:10|13834.2|13833.2|13823|13822|13834.3|13833.3|13822.7|13821.7|362
1645733120000|2022-02-24 20:05:20|13822.7|13821.7|13827.1|13826.1|13830|13829|13821.3|13820.3|215
1645733130000|2022-02-24 20:05:30|13827|13826|13825.6|13824.6|13829.3|13828.3|13821|13820|116
1645733140000|2022-02-24 20:05:40|13825.7|13824.7|13825|13824|13828.7|13827.7|13823.7|13822.7|122
1645733150000|2022-02-24 20:05:50|13825.6|13824.6|13832|13831|13832|13831|13824.1|13823.1|104
1645733160000|2022-02-24 20:06:00|13831.6|13830.6|13831.6|13830.6|13833.8|13832.8|13828.1|13827.1|136
1645733170000|2022-02-24 20:06:10|13832|13831|13834.6|13833.6|13837|13836|13830|13829|118
1645733180000|2022-02-24 20:06:20|13834.3|13833.3|13838.1|13837.1|13838.2|13837.2|13832.1|13831.1|122
1645733190000|2022-02-24 20:06:30|13837.8|13836.8|13836|13835|13838.6|13837.6|13835.7|13834.7|121
1645733200000|2022-02-24 20:06:40|13836.2|13835.2|13831.3|13830.3|13836.3|13835.3|13827.7|13826.7|160
1645733210000|2022-02-24 20:06:50|13832.7|13831.7|13830.8|13829.8|13833.2|13832.2|13827.1|13826.1|97
1645733220000|2022-02-24 20:07:00|13830.3|13829.3|13827.6|13826.6|13831.5|13830.5|13824.3|13823.3|87
1645733230000|2022-02-24 20:07:10|13827.5|13826.5|13828.6|13827.6|13830.3|13829.3|13826|13825|87
1645733240000|2022-02-24 20:07:20|13828.8|13827.8|13830.5|13829.5|13833.1|13832.1|13828|13827|83
1645733250000|2022-02-24 20:07:30|13830.7|13829.7|13835.6|13834.6|13836.5|13835.5|13829.8|13828.8|95
1645733260000|2022-02-24 20:07:40|13835.7|13834.7|13832.1|13831.1|13836.6|13835.6|13831.7|13830.7|90
1645733270000|2022-02-24 20:07:50|13832|13831|13834.1|13833.1|13836.2|13835.2|13828.2|13827.2|111
1645733280000|2022-02-24 20:08:00|13834|13833|13834|13833|13839.2|13838.2|13833|13832|170
1645733290000|2022-02-24 20:08:10|13834.1|13833.1|13840|13839|13840|13839|13834.1|13833.1|128
1645733300000|2022-02-24 20:08:20|13839.8|13838.8|13842.2|13841.2|13842.5|13841.5|13836.2|13835.2|220
1645733310000|2022-02-24 20:08:30|13842.1|13841.1|13840.1|13839.1|13842.5|13841.5|13838.5|13837.5|128
1645733320000|2022-02-24 20:08:40|13839.5|13838.5|13837.7|13836.7|13841.6|13840.6|13837.5|13836.5|134
1645733330000|2022-02-24 20:08:50|13837.8|13836.8|13832.2|13831.2|13841.1|13840.1|13830.1|13829.1|201
1645733340000|2022-02-24 20:09:00|13832.1|13831.1|13827.2|13826.2|13833.6|13832.6|13825.3|13824.3|236
1645733350000|2022-02-24 20:09:10|13827.5|13826.5|13828.1|13827.1|13828.7|13827.7|13822.5|13821.5|222
1645733360000|2022-02-24 20:09:20|13828.7|13827.7|13823.3|13822.3|13829.2|13828.2|13818.5|13817.5|295
1645733370000|2022-02-24 20:09:30|13823.6|13822.6|13824|13823|13825.8|13824.8|13820.5|13819.5|120
1645733380000|2022-02-24 20:09:40|13823.8|13822.8|13820.7|13819.7|13825.5|13824.5|13817.5|13816.5|150
1645733390000|2022-02-24 20:09:50|13821.1|13820.1|13817.6|13816.6|13821.1|13820.1|13817|13816|45
1645733400000|2022-02-24 20:10:00|13817.7|13816.7|13815.3|13814.3|13821.1|13820.1|13812.2|13811.2|333
1645733410000|2022-02-24 20:10:10|13815.6|13814.6|13817.5|13816.5|13826|13825|13811.6|13810.6|332
1645733420000|2022-02-24 20:10:20|13817.3|13816.3|13814.2|13813.2|13820.3|13819.3|13808.8|13807.8|264
1645733430000|2022-02-24 20:10:30|13814.1|13813.1|13819.8|13818.8|13823.6|13822.6|13813.6|13812.6|286
1645733440000|2022-02-24 20:10:40|13820|13819|13825.2|13824.2|13826.5|13825.5|13819.8|13818.8|166
1645733450000|2022-02-24 20:10:50|13825.3|13824.3|13825.1|13824.1|13829.2|13828.2|13821.1|13820.1|196
1645733460000|2022-02-24 20:11:00|13825.2|13824.2|13823|13822|13829|13828|13819.6|13818.6|233
1645733470000|2022-02-24 20:11:10|13822.6|13821.6|13815.8|13814.8|13822.6|13821.6|13813.1|13812.1|175
1645733480000|2022-02-24 20:11:20|13815.6|13814.6|13819.8|13818.8|13820.7|13819.7|13814|13813|215
1645733490000|2022-02-24 20:11:30|13820|13819|13819.1|13818.1|13826.7|13825.7|13818.7|13817.7|174
1645733500000|2022-02-24 20:11:40|13819.2|13818.2|13817|13816|13822.2|13821.2|13815.7|13814.7|112
1645733510000|2022-02-24 20:11:50|13817.2|13816.2|13813.5|13812.5|13817.3|13816.3|13812.6|13811.6|288
1645733520000|2022-02-24 20:12:00|13813.6|13812.6|13819.1|13818.1|13823.2|13822.2|13813.6|13812.6|294
1645733530000|2022-02-24 20:12:10|13819|13818|13820.3|13819.3|13824.2|13823.2|13813.7|13812.7|210
1645733540000|2022-02-24 20:12:20|13820.1|13819.1|13823.1|13822.1|13825.7|13824.7|13816.8|13815.8|186
1645733550000|2022-02-24 20:12:30|13822.7|13821.7|13817.6|13816.6|13823.2|13822.2|13817.3|13816.3|186
1645733560000|2022-02-24 20:12:40|13817.7|13816.7|13815.2|13814.2|13817.7|13816.7|13811.5|13810.5|294
1645733570000|2022-02-24 20:12:50|13815.3|13814.3|13819.2|13818.2|13820.1|13819.1|13815|13814|88
1645733580000|2022-02-24 20:13:00|13819.3|13818.3|13825.6|13824.6|13826.2|13825.2|13819.3|13818.3|135
1645733590000|2022-02-24 20:13:10|13825.7|13824.7|13821.7|13820.7|13828.2|13827.2|13817.8|13816.8|164
1645733600000|2022-02-24 20:13:20|13821.8|13820.8|13827|13826|13828.3|13827.3|13821.5|13820.5|87
1645733610000|2022-02-24 20:13:30|13827.1|13826.1|13830|13829|13830.8|13829.8|13825.6|13824.6|112
1645733620000|2022-02-24 20:13:40|13830.1|13829.1|13828.6|13827.6|13832.6|13831.6|13827.2|13826.2|152
1645733630000|2022-02-24 20:13:50|13828.7|13827.7|13825.6|13824.6|13828.7|13827.7|13820.7|13819.7|191
1645733640000|2022-02-24 20:14:00|13825.7|13824.7|13827.3|13826.3|13829|13828|13824.1|13823.1|62
1645733650000|2022-02-24 20:14:10|13827.5|13826.5|13830.3|13829.3|13830.3|13829.3|13825.8|13824.8|113
1645733660000|2022-02-24 20:14:20|13829.7|13828.7|13827.6|13826.6|13832.8|13831.8|13827|13826|167
1645733670000|2022-02-24 20:14:30|13827.5|13826.5|13829|13828|13832.3|13831.3|13827.3|13826.3|101
1645733680000|2022-02-24 20:14:40|13828.8|13827.8|13830.2|13829.2|13831.6|13830.6|13827.1|13826.1|75
1645733690000|2022-02-24 20:14:50|13830|13829|13829.5|13828.5|13830.5|13829.5|13828.1|13827.1|38
1645733700000|2022-02-24 20:15:00|13829.6|13828.6|13832.3|13831.3|13833.7|13832.7|13824.1|13823.1|129
1645733710000|2022-02-24 20:15:10|13832.2|13831.2|13832.5|13831.5|13835.6|13834.6|13832|13831|141
1645733720000|2022-02-24 20:15:20|13832.6|13831.6|13836.5|13835.5|13836.5|13835.5|13828.8|13827.8|179
1645733730000|2022-02-24 20:15:30|13836.6|13835.6|13838.3|13837.3|13839|13838|13836.6|13835.6|128
1645733740000|2022-02-24 20:15:40|13838.5|13837.5|13839.3|13838.3|13840.2|13839.2|13837.6|13836.6|160
1645733750000|2022-02-24 20:15:50|13839.5|13838.5|13836.8|13835.8|13839.7|13838.7|13834.1|13833.1|125
1645733760000|2022-02-24 20:16:00|13836.7|13835.7|13825.3|13824.3|13837.5|13836.5|13824.6|13823.6|195
1645733770000|2022-02-24 20:16:10|13824.8|13823.8|13817|13816|13826.7|13825.7|13816.5|13815.5|323
1645733780000|2022-02-24 20:16:20|13817.2|13816.2|13818|13817|13823|13822|13817.2|13816.2|167
1645733790000|2022-02-24 20:16:30|13817.8|13816.8|13824.8|13823.8|13825.5|13824.5|13816.3|13815.3|155
1645733800000|2022-02-24 20:16:40|13825.1|13824.1|13826.8|13825.8|13829.3|13828.3|13825|13824|129
1645733810000|2022-02-24 20:16:50|13826.7|13825.7|13821.3|13820.3|13827.2|13826.2|13819.5|13818.5|262
1645733820000|2022-02-24 20:17:00|13821.5|13820.5|13820.8|13819.8|13822.2|13821.2|13817.8|13816.8|175
1645733830000|2022-02-24 20:17:10|13820.7|13819.7|13823.5|13822.5|13824.1|13823.1|13820.7|13819.7|64
1645733840000|2022-02-24 20:17:20|13824.3|13823.3|13820.5|13819.5|13824.5|13823.5|13819.3|13818.3|79
1645733850000|2022-02-24 20:17:30|13820.6|13819.6|13822.1|13821.1|13822.1|13821.1|13814.8|13813.8|120
1645733860000|2022-02-24 20:17:40|13821.7|13820.7|13828.3|13827.3|13829.1|13828.1|13821.7|13820.7|160
1645733870000|2022-02-24 20:17:50|13828.1|13827.1|13827.6|13826.6|13828.6|13827.6|13824|13823|54
1645733880000|2022-02-24 20:18:00|13827.5|13826.5|13831.6|13830.6|13832.1|13831.1|13824.8|13823.8|127
1645733890000|2022-02-24 20:18:10|13831.8|13830.8|13832.5|13831.5|13834.1|13833.1|13829|13828|102
1645733900000|2022-02-24 20:18:20|13832.6|13831.6|13832.1|13831.1|13838|13837|13832.1|13831.1|332
1645733910000|2022-02-24 20:18:30|13832|13831|13831.3|13830.3|13835.8|13834.8|13824.7|13823.7|574
1645733920000|2022-02-24 20:18:40|13830.8|13829.8|13832.3|13831.3|13833|13832|13828.5|13827.5|132
1645733930000|2022-02-24 20:18:50|13832.6|13831.6|13832.6|13831.6|13835.5|13834.5|13829.6|13828.6|94
1645733940000|2022-02-24 20:19:00|13832.3|13831.3|13839.3|13838.3|13839.3|13838.3|13832.3|13831.3|155
1645733950000|2022-02-24 20:19:10|13839.5|13838.5|13845.2|13844.2|13846.5|13845.5|13839.5|13838.5|492
1645733960000|2022-02-24 20:19:20|13845.3|13844.3|13844.8|13843.8|13846.6|13845.6|13844.1|13843.1|213
1645733970000|2022-02-24 20:19:30|13845.5|13844.5|13844.8|13843.8|13846.8|13845.8|13844.7|13843.7|497
1645733980000|2022-02-24 20:19:40|13845.1|13844.1|13845.3|13844.3|13847|13846|13845|13844|209
1645733990000|2022-02-24 20:19:50|13845.5|13844.5|13848.7|13847.7|13850.6|13849.6|13842.7|13841.7|339
1645734000000|2022-02-24 20:20:00|13848.3|13847.3|13837.6|13836.6|13848.3|13847.3|13835.4|13834.4|244
1645734010000|2022-02-24 20:20:10|13838|13837|13824.9|13823.9|13840|13839|13823.5|13822.5|270
1645734020000|2022-02-24 20:20:20|13824.5|13823.5|13829.9|13828.9|13829.9|13828.9|13815.1|13814.1|315
1645734030000|2022-02-24 20:20:30|13829.8|13828.8|13831.9|13830.9|13834.6|13833.6|13829.4|13828.4|166
1645734040000|2022-02-24 20:20:40|13832|13831|13829.5|13828.5|13833.6|13832.6|13827.3|13826.3|122
1645734050000|2022-02-24 20:20:50|13829.9|13828.9|13830.1|13829.1|13832.1|13831.1|13828.1|13827.1|57
1645734060000|2022-02-24 20:21:00|13829.9|13828.9|13836|13835|13839.5|13838.5|13828.9|13827.9|160
1645734070000|2022-02-24 20:21:10|13835.5|13834.5|13836.8|13835.8|13836.8|13835.8|13829.6|13828.6|99
1645734080000|2022-02-24 20:21:20|13836.6|13835.6|13835.3|13834.3|13837.6|13836.6|13832.4|13831.4|68
1645734090000|2022-02-24 20:21:30|13834.9|13833.9|13832.9|13831.9|13838.8|13837.8|13832.6|13831.6|70
1645734100000|2022-02-24 20:21:40|13833|13832|13833.4|13832.4|13834.9|13833.9|13828.1|13827.1|100
1645734110000|2022-02-24 20:21:50|13833.3|13832.3|13832.1|13831.1|13835.8|13834.8|13829.9|13828.9|68
1645734120000|2022-02-24 20:22:00|13832.4|13831.4|13835.8|13834.8|13836.8|13835.8|13830.9|13829.9|90
1645734130000|2022-02-24 20:22:10|13834.9|13833.9|13843.8|13842.8|13846.5|13845.5|13834.1|13833.1|234
1645734140000|2022-02-24 20:22:20|13843.6|13842.6|13843|13842|13845|13844|13840.9|13839.9|166
1645734150000|2022-02-24 20:22:30|13843.4|13842.4|13847.8|13846.8|13848.5|13847.5|13843.3|13842.3|136
1645734160000|2022-02-24 20:22:40|13848.3|13847.3|13845.6|13844.6|13849.6|13848.6|13844.4|13843.4|162
1645734170000|2022-02-24 20:22:50|13845.8|13844.8|13846.6|13845.6|13848.8|13847.8|13842.4|13841.4|217
1645734180000|2022-02-24 20:23:00|13846.9|13845.9|13845.5|13844.5|13847.3|13846.3|13843.5|13842.5|102
1645734190000|2022-02-24 20:23:10|13845.4|13844.4|13843.1|13842.1|13845.5|13844.5|13839.5|13838.5|168
1645734200000|2022-02-24 20:23:20|13843.3|13842.3|13845|13844|13846.5|13845.5|13840.8|13839.8|92
1645734210000|2022-02-24 20:23:30|13846.4|13845.4|13853.4|13852.4|13854.1|13853.1|13845.6|13844.6|489
1645734220000|2022-02-24 20:23:40|13853.3|13852.3|13853|13852|13854.6|13853.6|13851.5|13850.5|86
1645734230000|2022-02-24 20:23:50|13853.1|13852.1|13850.4|13849.4|13853.3|13852.3|13847.4|13846.4|181
1645734240000|2022-02-24 20:24:00|13850|13849|13849.4|13848.4|13852|13851|13845.5|13844.5|110
1645734250000|2022-02-24 20:24:10|13849.5|13848.5|13848.9|13847.9|13849.9|13848.9|13845.8|13844.8|73
1645734260000|2022-02-24 20:24:20|13849|13848|13849.1|13848.1|13849.9|13848.9|13848.4|13847.4|72
1645734270000|2022-02-24 20:24:30|13849|13848|13842.5|13841.5|13849|13848|13841.9|13840.9|140
1645734280000|2022-02-24 20:24:40|13842.3|13841.3|13846.5|13845.5|13846.9|13845.9|13841.5|13840.5|105
1645734290000|2022-02-24 20:24:50|13846.9|13845.9|13843.4|13842.4|13846.9|13845.9|13841.9|13840.9|62
1645734300000|2022-02-24 20:25:00|13843.5|13842.5|13848.1|13847.1|13849.4|13848.4|13843|13842|79
1645734310000|2022-02-24 20:25:10|13847.8|13846.8|13850.5|13849.5|13850.9|13849.9|13847.3|13846.3|108
1645734320000|2022-02-24 20:25:20|13850.4|13849.4|13850.3|13849.3|13851.1|13850.1|13844.1|13843.1|84
1645734330000|2022-02-24 20:25:30|13850.1|13849.1|13851.8|13850.8|13852.4|13851.4|13848.6|13847.6|80
1645734340000|2022-02-24 20:25:40|13852.3|13851.3|13851.6|13850.6|13853|13852|13849.5|13848.5|131
1645734350000|2022-02-24 20:25:50|13851.1|13850.1|13851|13850|13851.9|13850.9|13849.6|13848.6|63
1645734360000|2022-02-24 20:26:00|13850.9|13849.9|13851.9|13850.9|13854|13853|13849.3|13848.3|153
1645734370000|2022-02-24 20:26:10|13852|13851|13855.8|13854.8|13857.4|13856.4|13851.4|13850.4|309
1645734380000|2022-02-24 20:26:20|13855.5|13854.5|13855.6|13854.6|13856.6|13855.6|13854.3|13853.3|130
1645734390000|2022-02-24 20:26:30|13855.9|13854.9|13857|13856|13859.5|13858.5|13855.5|13854.5|231
1645734400000|2022-02-24 20:26:40|13856.6|13855.6|13860.3|13859.3|13861.4|13860.4|13855.4|13854.4|118
1645734410000|2022-02-24 20:26:50|13860.5|13859.5|13860.3|13859.3|13860.6|13859.6|13857.1|13856.1|104
1645734420000|2022-02-24 20:27:00|13860.1|13859.1|13853.4|13852.4|13860.3|13859.3|13851.3|13850.3|171
1645734430000|2022-02-24 20:27:10|13853.3|13852.3|13845.6|13844.6|13853.4|13852.4|13839.5|13838.5|241
1645734440000|2022-02-24 20:27:20|13845.9|13844.9|13849.9|13848.9|13851.6|13850.6|13844.3|13843.3|117
1645734450000|2022-02-24 20:27:30|13848.6|13847.6|13851.1|13850.1|13851.4|13850.4|13846|13845|65
1645734460000|2022-02-24 20:27:40|13850.9|13849.9|13848.4|13847.4|13850.9|13849.9|13847.8|13846.8|60
1645734470000|2022-02-24 20:27:50|13848.6|13847.6|13849.6|13848.6|13850.1|13849.1|13846|13845|56
1645734480000|2022-02-24 20:28:00|13849.5|13848.5|13854.8|13853.8|13857.1|13856.1|13845.4|13844.4|195
1645734490000|2022-02-24 20:28:10|13854.9|13853.9|13857.8|13856.8|13858.8|13857.8|13854.8|13853.8|91
1645734500000|2022-02-24 20:28:20|13857.6|13856.6|13864.1|13863.1|13867.5|13866.5|13857.6|13856.6|623
1645734510000|2022-02-24 20:28:30|13864|13863|13849.1|13848.1|13864|13863|13848.6|13847.6|227
1645734520000|2022-02-24 20:28:40|13848.6|13847.6|13850.6|13849.6|13856|13855|13848.6|13847.6|143
1645734530000|2022-02-24 20:28:50|13850.5|13849.5|13839.3|13838.3|13852.4|13851.4|13839|13838|254
1645734540000|2022-02-24 20:29:00|13839.9|13838.9|13832.9|13831.9|13839.9|13838.9|13821.9|13820.9|610
1645734550000|2022-02-24 20:29:10|13833|13832|13821.8|13820.8|13833|13832|13819.9|13818.9|259
1645734560000|2022-02-24 20:29:20|13822.3|13821.3|13820.3|13819.3|13824.9|13823.9|13816.5|13815.5|312
1645734570000|2022-02-24 20:29:30|13820.5|13819.5|13825|13824|13826.1|13825.1|13816.8|13815.8|289
1645734580000|2022-02-24 20:29:40|13825.9|13824.9|13817.6|13816.6|13826.8|13825.8|13815.8|13814.8|258
1645734590000|2022-02-24 20:29:50|13817.9|13816.9|13820.3|13819.3|13821.6|13820.6|13815.1|13814.1|149
1645734600000|2022-02-24 20:30:00|13819.9|13818.9|13824.6|13823.6|13830.6|13829.6|13817|13816|453
1645734610000|2022-02-24 20:30:10|13824.5|13823.5|13824.8|13823.8|13829.4|13828.4|13821.4|13820.4|201
1645734620000|2022-02-24 20:30:20|13825.1|13824.1|13832.8|13831.8|13834.9|13833.9|13824|13823|215
1645734630000|2022-02-24 20:30:30|13833.5|13832.5|13838.1|13837.1|13840.8|13839.8|13830.6|13829.6|192
1645734640000|2022-02-24 20:30:40|13838.6|13837.6|13840.4|13839.4|13843.3|13842.3|13836.6|13835.6|185
1645734650000|2022-02-24 20:30:50|13840|13839|13833.8|13832.8|13844.3|13843.3|13833.8|13832.8|158
1645734660000|2022-02-24 20:31:00|13835.3|13834.3|13836.5|13835.5|13839.8|13838.8|13834|13833|140
1645734670000|2022-02-24 20:31:10|13835.6|13834.6|13840.4|13839.4|13842.5|13841.5|13833.4|13832.4|95
1645734680000|2022-02-24 20:31:20|13840.3|13839.3|13840.3|13839.3|13841.8|13840.8|13838.3|13837.3|199
1645734690000|2022-02-24 20:31:30|13839|13838|13834.4|13833.4|13842.4|13841.4|13834.3|13833.3|139
1645734700000|2022-02-24 20:31:40|13834.5|13833.5|13843.9|13842.9|13845.4|13844.4|13834.5|13833.5|148
1645734710000|2022-02-24 20:31:50|13843.1|13842.1|13850.3|13849.3|13851.1|13850.1|13842.3|13841.3|140
1645734720000|2022-02-24 20:32:00|13851.1|13850.1|13851.8|13850.8|13854.9|13853.9|13847.5|13846.5|174
1645734730000|2022-02-24 20:32:10|13851.6|13850.6|13856.1|13855.1|13859|13858|13850.9|13849.9|183
1645734740000|2022-02-24 20:32:20|13856.6|13855.6|13859.8|13858.8|13861.5|13860.5|13855.1|13854.1|184
1645734750000|2022-02-24 20:32:30|13859.6|13858.6|13861.6|13860.6|13863.3|13862.3|13856.8|13855.8|124
1645734760000|2022-02-24 20:32:40|13861.9|13860.9|13875.9|13874.9|13876.1|13875.1|13861.6|13860.6|416
1645734770000|2022-02-24 20:32:50|13876.4|13875.4|13877.3|13876.3|13880.5|13879.5|13875.1|13874.1|310
1645734780000|2022-02-24 20:33:00|13877.1|13876.1|13886.3|13885.3|13886.5|13885.5|13876|13875|387
1645734790000|2022-02-24 20:33:10|13886.5|13885.5|13892.6|13891.6|13893.3|13892.3|13885.5|13884.5|481
1645734800000|2022-02-24 20:33:20|13892.1|13891.1|13899.9|13898.9|13900.1|13899.1|13892.1|13891.1|421
1645734810000|2022-02-24 20:33:30|13900|13899|13910.3|13909.3|13911.1|13910.1|13899.6|13898.6|392
1645734820000|2022-02-24 20:33:40|13910.8|13909.8|13904.8|13903.8|13912.3|13911.3|13904.1|13903.1|300
1645734830000|2022-02-24 20:33:50|13904.4|13903.4|13906.9|13905.9|13910.3|13909.3|13902.8|13901.8|623
1645734840000|2022-02-24 20:34:00|13906.8|13905.8|13903|13902|13911|13910|13901.9|13900.9|360
1645734850000|2022-02-24 20:34:10|13903.1|13902.1|13903.9|13902.9|13907.9|13906.9|13901.9|13900.9|221
1645734860000|2022-02-24 20:34:20|13903.4|13902.4|13909.6|13908.6|13912.3|13911.3|13903.4|13902.4|342
1645734870000|2022-02-24 20:34:30|13909.8|13908.8|13917|13916|13917.8|13916.8|13909.6|13908.6|405
1645734880000|2022-02-24 20:34:40|13916.8|13915.8|13920.8|13919.8|13923.4|13922.4|13915.8|13914.8|397
1645734890000|2022-02-24 20:34:50|13920.9|13919.9|13929.4|13928.4|13931.1|13930.1|13920.8|13919.8|470
1645734900000|2022-02-24 20:35:00|13928.6|13927.6|13925.5|13924.5|13930|13929|13919.5|13918.5|483
1645734910000|2022-02-24 20:35:10|13925.4|13924.4|13922.3|13921.3|13925.4|13924.4|13917.6|13916.6|311
1645734920000|2022-02-24 20:35:20|13922.4|13921.4|13920.4|13919.4|13925|13924|13918.1|13917.1|199
1645734930000|2022-02-24 20:35:30|13920.3|13919.3|13927|13926|13927|13926|13917|13916|326
1645734940000|2022-02-24 20:35:40|13926.3|13925.3|13938.3|13937.3|13938.3|13937.3|13925.3|13924.3|522
1645734950000|2022-02-24 20:35:50|13938.9|13937.9|13939|13938|13940.8|13939.8|13936.4|13935.4|411
1645734960000|2022-02-24 20:36:00|13939.6|13938.6|13931.9|13930.9|13944.1|13943.1|13930.6|13929.6|466
1645734970000|2022-02-24 20:36:10|13931.5|13930.5|13932|13931|13933|13932|13928.3|13927.3|318
1645734980000|2022-02-24 20:36:20|13931.9|13930.9|13926.4|13925.4|13932.5|13931.5|13924.9|13923.9|189
1645734990000|2022-02-24 20:36:30|13926.3|13925.3|13931.6|13930.6|13932.5|13931.5|13926.3|13925.3|238
1645735000000|2022-02-24 20:36:40|13931.9|13930.9|13929.3|13928.3|13936.3|13935.3|13928.8|13927.8|216
1645735010000|2022-02-24 20:36:50|13929.5|13928.5|13931.3|13930.3|13934.5|13933.5|13928|13927|173
1645735020000|2022-02-24 20:37:00|13931.1|13930.1|13935|13934|13937.6|13936.6|13928.4|13927.4|213
1645735030000|2022-02-24 20:37:10|13935.1|13934.1|13938.5|13937.5|13939.3|13938.3|13932.6|13931.6|192
1645735040000|2022-02-24 20:37:20|13938.4|13937.4|13934.8|13933.8|13941|13940|13933.5|13932.5|334
1645735050000|2022-02-24 20:37:30|13935|13934|13932.6|13931.6|13935|13934|13928.6|13927.6|100
1645735060000|2022-02-24 20:37:40|13933.3|13932.3|13938.3|13937.3|13938.4|13937.4|13931|13930|205
1645735070000|2022-02-24 20:37:50|13938.4|13937.4|13939.5|13938.5|13940.8|13939.8|13936.8|13935.8|220
1645735080000|2022-02-24 20:38:00|13939.4|13938.4|13942.6|13941.6|13945|13944|13937.5|13936.5|735
1645735090000|2022-02-24 20:38:10|13942.1|13941.1|13943.8|13942.8|13945.6|13944.6|13942.1|13941.1|219
1645735100000|2022-02-24 20:38:20|13943.9|13942.9|13947.5|13946.5|13948.5|13947.5|13942|13941|382
1645735110000|2022-02-24 20:38:30|13947.3|13946.3|13940.4|13939.4|13948.5|13947.5|13938.3|13937.3|604
1645735120000|2022-02-24 20:38:40|13940|13939|13936.3|13935.3|13941.9|13940.9|13934.1|13933.1|157
1645735130000|2022-02-24 20:38:50|13936|13935|13939.1|13938.1|13939.6|13938.6|13931.4|13930.4|471
1645735140000|2022-02-24 20:39:00|13939.3|13938.3|13943.3|13942.3|13945|13944|13937.4|13936.4|248
1645735150000|2022-02-24 20:39:10|13944|13943|13939|13938|13947.5|13946.5|13938.1|13937.1|293
1645735160000|2022-02-24 20:39:20|13939.1|13938.1|13935.4|13934.4|13941.5|13940.5|13933.9|13932.9|237
1645735170000|2022-02-24 20:39:30|13935.5|13934.5|13940.1|13939.1|13941.4|13940.4|13934.3|13933.3|124
1645735180000|2022-02-24 20:39:40|13940|13939|13938.1|13937.1|13940.3|13939.3|13934|13933|167
1645735190000|2022-02-24 20:39:50|13938.3|13937.3|13941.1|13940.1|13941.5|13940.5|13936.5|13935.5|71
1645735200000|2022-02-24 20:40:00|13940.9|13939.9|13933.9|13932.9|13942.5|13941.5|13932.4|13931.4|261
1645735210000|2022-02-24 20:40:10|13934|13933|13935.4|13934.4|13935.8|13934.8|13932|13931|131
1645735220000|2022-02-24 20:40:20|13935.3|13934.3|13933.4|13932.4|13937.6|13936.6|13929.3|13928.3|260
1645735230000|2022-02-24 20:40:30|13933.1|13932.1|13936.8|13935.8|13937.5|13936.5|13930.3|13929.3|148
1645735240000|2022-02-24 20:40:40|13937.4|13936.4|13935.3|13934.3|13937.5|13936.5|13932.1|13931.1|133
1645735250000|2022-02-24 20:40:50|13935.8|13934.8|13931.6|13930.6|13937|13936|13928.4|13927.4|169
1645735260000|2022-02-24 20:41:00|13932.3|13931.3|13939.4|13938.4|13939.8|13938.8|13931.3|13930.3|202
1645735270000|2022-02-24 20:41:10|13939.5|13938.5|13942.5|13941.5|13942.6|13941.6|13937.5|13936.5|253
1645735280000|2022-02-24 20:41:20|13942.1|13941.1|13942.3|13941.3|13946.9|13945.9|13941.8|13940.8|477
1645735290000|2022-02-24 20:41:30|13941.6|13940.6|13939.4|13938.4|13941.6|13940.6|13935.9|13934.9|193
1645735300000|2022-02-24 20:41:40|13939.3|13938.3|13933.5|13932.5|13939.9|13938.9|13932|13931|131
1645735310000|2022-02-24 20:41:50|13933.4|13932.4|13937.1|13936.1|13938.8|13937.8|13932.4|13931.4|237
1645735320000|2022-02-24 20:42:00|13937.3|13936.3|13939|13938|13941.8|13940.8|13935.5|13934.5|303
1645735330000|2022-02-24 20:42:10|13939.1|13938.1|13934.9|13933.9|13939.9|13938.9|13933|13932|154
1645735340000|2022-02-24 20:42:20|13934.8|13933.8|13932.8|13931.8|13936.3|13935.3|13929.6|13928.6|149
1645735350000|2022-02-24 20:42:30|13932.1|13931.1|13932.4|13931.4|13932.9|13931.9|13929|13928|318
1645735360000|2022-02-24 20:42:40|13932.5|13931.5|13928|13927|13933.5|13932.5|13926.3|13925.3|241
1645735370000|2022-02-24 20:42:50|13927.8|13926.8|13922.4|13921.4|13928|13927|13920.5|13919.5|363
1645735380000|2022-02-24 20:43:00|13920.5|13919.5|13921|13920|13922.5|13921.5|13917.3|13916.3|321
1645735390000|2022-02-24 20:43:10|13920.9|13919.9|13926.8|13925.8|13927.1|13926.1|13918.5|13917.5|355
1645735400000|2022-02-24 20:43:20|13926.6|13925.6|13926.9|13925.9|13931.5|13930.5|13925.6|13924.6|301
1645735410000|2022-02-24 20:43:30|13926.8|13925.8|13925.8|13924.8|13928.9|13927.9|13924.3|13923.3|111
1645735420000|2022-02-24 20:43:40|13925.6|13924.6|13921.1|13920.1|13926.6|13925.6|13920.6|13919.6|310
1645735430000|2022-02-24 20:43:50|13921|13920|13916.5|13915.5|13921.1|13920.1|13915.8|13914.8|279
1645735440000|2022-02-24 20:44:00|13916|13915|13912.3|13911.3|13917.8|13916.8|13911.6|13910.6|318
1645735450000|2022-02-24 20:44:10|13913.8|13912.8|13912.5|13911.5|13915.5|13914.5|13908.9|13907.9|320
1645735460000|2022-02-24 20:44:20|13913.3|13912.3|13915.5|13914.5|13918|13917|13912.5|13911.5|265
1645735470000|2022-02-24 20:44:30|13915.3|13914.3|13909.3|13908.3|13917.5|13916.5|13909.3|13908.3|232
1645735480000|2022-02-24 20:44:40|13909.6|13908.6|13909.9|13908.9|13915.3|13914.3|13909|13908|97
1645735490000|2022-02-24 20:44:50|13909.4|13908.4|13909.1|13908.1|13910.4|13909.4|13905.9|13904.9|265
1645735500000|2022-02-24 20:45:00|13908.6|13907.6|13909.4|13908.4|13912.8|13911.8|13902.9|13901.9|319
1645735510000|2022-02-24 20:45:10|13910.1|13909.1|13911.8|13910.8|13913.5|13912.5|13906.9|13905.9|284
1645735520000|2022-02-24 20:45:20|13912.4|13911.4|13917.3|13916.3|13920.3|13919.3|13912.1|13911.1|184
1645735530000|2022-02-24 20:45:30|13917.1|13916.1|13920.8|13919.8|13921.8|13920.8|13915.5|13914.5|158
1645735540000|2022-02-24 20:45:40|13920.4|13919.4|13925.1|13924.1|13926.9|13925.9|13919.4|13918.4|172
1645735550000|2022-02-24 20:45:50|13924.6|13923.6|13925.6|13924.6|13931.6|13930.6|13924.6|13923.6|276
1645735560000|2022-02-24 20:46:00|13925.5|13924.5|13928.9|13927.9|13931.6|13930.6|13924.4|13923.4|213
1645735570000|2022-02-24 20:46:10|13928.1|13927.1|13921.6|13920.6|13929.8|13928.8|13921.4|13920.4|138
1645735580000|2022-02-24 20:46:20|13921.8|13920.8|13914.6|13913.6|13922.8|13921.8|13914.4|13913.4|99
1645735590000|2022-02-24 20:46:30|13914.5|13913.5|13910|13909|13915.9|13914.9|13907.5|13906.5|189
1645735600000|2022-02-24 20:46:40|13910.1|13909.1|13911.4|13910.4|13911.6|13910.6|13903.3|13902.3|195
1645735610000|2022-02-24 20:46:50|13911.6|13910.6|13916.9|13915.9|13917|13916|13908.8|13907.8|148
1645735620000|2022-02-24 20:47:00|13916.5|13915.5|13920.5|13919.5|13923.3|13922.3|13916.4|13915.4|163
1645735630000|2022-02-24 20:47:10|13919.9|13918.9|13905.8|13904.8|13920.6|13919.6|13904.3|13903.3|196
1645735640000|2022-02-24 20:47:20|13905.9|13904.9|13909.6|13908.6|13910.9|13909.9|13904.4|13903.4|146
1645735650000|2022-02-24 20:47:30|13909.9|13908.9|13910.3|13909.3|13913.6|13912.6|13908.5|13907.5|109
1645735660000|2022-02-24 20:47:40|13910.5|13909.5|13911.1|13910.1|13913.3|13912.3|13906.5|13905.5|128
1645735670000|2022-02-24 20:47:50|13910.8|13909.8|13912.1|13911.1|13915.5|13914.5|13907.1|13906.1|118
1645735680000|2022-02-24 20:48:00|13912.3|13911.3|13910.9|13909.9|13912.5|13911.5|13905.4|13904.4|194
1645735690000|2022-02-24 20:48:10|13911|13910|13910.6|13909.6|13914.6|13913.6|13906.9|13905.9|234
1645735700000|2022-02-24 20:48:20|13910.3|13909.3|13915.1|13914.1|13916|13915|13906.9|13905.9|134
1645735710000|2022-02-24 20:48:30|13915.3|13914.3|13917.9|13916.9|13917.9|13916.9|13908.4|13907.4|150
1645735720000|2022-02-24 20:48:40|13917.8|13916.8|13917.6|13916.6|13920.9|13919.9|13916.9|13915.9|153
1645735730000|2022-02-24 20:48:50|13917.4|13916.4|13913.5|13912.5|13918.4|13917.4|13912.9|13911.9|134
1645735740000|2022-02-24 20:49:00|13914.3|13913.3|13917.6|13916.6|13919.3|13918.3|13910.1|13909.1|247
1645735750000|2022-02-24 20:49:10|13917.9|13916.9|13900.4|13899.4|13917.9|13916.9|13899.6|13898.6|330
1645735760000|2022-02-24 20:49:20|13899.8|13898.8|13897.6|13896.6|13905.9|13904.9|13897.5|13896.5|214
1645735770000|2022-02-24 20:49:30|13897.9|13896.9|13899.1|13898.1|13904.8|13903.8|13896.8|13895.8|184
1645735780000|2022-02-24 20:49:40|13898.9|13897.9|13896.4|13895.4|13901.8|13900.8|13892|13891|329
1645735790000|2022-02-24 20:49:50|13895.8|13894.8|13901.4|13900.4|13902|13901|13894.1|13893.1|292
1645735800000|2022-02-24 20:50:00|13909.9|13908.9|13935.9|13934.9|13935.9|13934.9|13909.9|13908.9|1428
1645735810000|2022-02-24 20:50:10|13933.9|13932.9|13921.8|13920.8|13936|13935|13918.8|13917.8|669
1645735820000|2022-02-24 20:50:20|13921.9|13920.9|13931.5|13930.5|13931.5|13930.5|13920|13919|507
1645735830000|2022-02-24 20:50:30|13931.4|13930.4|13932.8|13931.8|13939|13938|13929.3|13928.3|615
1645735840000|2022-02-24 20:50:40|13932.6|13931.6|13937.6|13936.6|13939.8|13938.8|13932.6|13931.6|424
1645735850000|2022-02-24 20:50:50|13938|13937|13949.8|13948.8|13949.8|13948.8|13937.8|13936.8|668
1645735860000|2022-02-24 20:51:00|13949.5|13948.5|13951.8|13950.8|13952|13951|13947.5|13946.5|641
1645735870000|2022-02-24 20:51:10|13951.6|13950.6|13945|13944|13952.5|13951.5|13943.8|13942.8|973
1645735880000|2022-02-24 20:51:20|13944.8|13943.8|13942.9|13941.9|13945.4|13944.4|13937.9|13936.9|393
1645735890000|2022-02-24 20:51:30|13942.8|13941.8|13948.1|13947.1|13948.9|13947.9|13942.6|13941.6|337
1645735900000|2022-02-24 20:51:40|13948.3|13947.3|13943.5|13942.5|13949.5|13948.5|13942.8|13941.8|393
1645735910000|2022-02-24 20:51:50|13944|13943|13944.4|13943.4|13948.6|13947.6|13942.3|13941.3|521
1645735920000|2022-02-24 20:52:00|13944.6|13943.6|13951.3|13950.3|13952.6|13951.6|13944.6|13943.6|539
1645735930000|2022-02-24 20:52:10|13951.5|13950.5|13945.5|13944.5|13955.9|13954.9|13945.5|13944.5|1591
1645735940000|2022-02-24 20:52:20|13945.1|13944.1|13951.3|13950.3|13952.9|13951.9|13943.1|13942.1|613
1645735950000|2022-02-24 20:52:30|13951.4|13950.4|13952.9|13951.9|13956.5|13955.5|13950.8|13949.8|1042
1645735960000|2022-02-24 20:52:40|13952.8|13951.8|13956.6|13955.6|13957.1|13956.1|13949.3|13948.3|422
1645735970000|2022-02-24 20:52:50|13956.5|13955.5|13957.9|13956.9|13959.6|13958.6|13955.6|13954.6|302
1645735980000|2022-02-24 20:53:00|13958.1|13957.1|13968.3|13967.3|13969.8|13968.8|13957.9|13956.9|707
1645735990000|2022-02-24 20:53:10|13968.1|13967.1|13972.3|13971.3|13973.6|13972.6|13964.8|13963.8|464
1645736000000|2022-02-24 20:53:20|13972.4|13971.4|13977.5|13976.5|13978.6|13977.6|13970.8|13969.8|399
1645736010000|2022-02-24 20:53:30|13977.4|13976.4|13983.1|13982.1|13983.4|13982.4|13977.4|13976.4|329
1645736020000|2022-02-24 20:53:40|13983.3|13982.3|13981.5|13980.5|13984.4|13983.4|13980.9|13979.9|620
1645736030000|2022-02-24 20:53:50|13981.3|13980.3|13983|13982|13984.3|13983.3|13980.8|13979.8|321
1645736040000|2022-02-24 20:54:00|13983.3|13982.3|13977.3|13976.3|13985.1|13984.1|13975.8|13974.8|749
1645736050000|2022-02-24 20:54:10|13977|13976|13971.9|13970.9|13978.3|13977.3|13970.6|13969.6|292
1645736060000|2022-02-24 20:54:20|13972.4|13971.4|13982.1|13981.1|13985.4|13984.4|13972.4|13971.4|392
1645736070000|2022-02-24 20:54:30|13981.5|13980.5|13978.9|13977.9|13982.4|13981.4|13977.4|13976.4|342
1645736080000|2022-02-24 20:54:40|13978.6|13977.6|13985.6|13984.6|13990.1|13989.1|13978.6|13977.6|967
1645736090000|2022-02-24 20:54:50|13985.8|13984.8|13979.3|13978.3|13986.9|13985.9|13977.9|13976.9|632
1645736100000|2022-02-24 20:55:00|13979|13978|13970.4|13969.4|13984|13983|13968.3|13967.3|678
1645736110000|2022-02-24 20:55:10|13970.5|13969.5|13971.6|13970.6|13972.4|13971.4|13967.6|13966.6|339
1645736120000|2022-02-24 20:55:20|13971.4|13970.4|13980|13979|13980.6|13979.6|13971.4|13970.4|350
1645736130000|2022-02-24 20:55:30|13980.3|13979.3|13977.4|13976.4|13983.9|13982.9|13975.6|13974.6|370
1645736140000|2022-02-24 20:55:40|13977.1|13976.1|13971.3|13970.3|13977.9|13976.9|13970.1|13969.1|407
1645736150000|2022-02-24 20:55:50|13971.4|13970.4|13972|13971|13976.1|13975.1|13968.8|13967.8|375
1645736160000|2022-02-24 20:56:00|13971.1|13970.1|13974.6|13973.6|13975.6|13974.6|13964.4|13963.4|828
1645736170000|2022-02-24 20:56:10|13974.8|13973.8|13977.1|13976.1|13979|13978|13971.8|13970.8|592
1645736180000|2022-02-24 20:56:20|13977.3|13976.3|13976.4|13975.4|13981.9|13980.9|13975.1|13974.1|399
1645736190000|2022-02-24 20:56:30|13976.1|13975.1|13976.4|13975.4|13976.5|13975.5|13971.5|13970.5|208
1645736200000|2022-02-24 20:56:40|13976.8|13975.8|13973.8|13972.8|13979.1|13978.1|13971.9|13970.9|232
1645736210000|2022-02-24 20:56:50|13973.9|13972.9|13973.5|13972.5|13974.9|13973.9|13971.8|13970.8|261
1645736220000|2022-02-24 20:57:00|13973.4|13972.4|13973|13972|13978|13977|13972|13971|377
1645736230000|2022-02-24 20:57:10|13972.6|13971.6|13969.8|13968.8|13973.9|13972.9|13969.4|13968.4|282
1645736240000|2022-02-24 20:57:20|13969.6|13968.6|13960.1|13959.1|13969.6|13968.6|13960.1|13959.1|613
1645736250000|2022-02-24 20:57:30|13960|13959|13964.6|13963.6|13966.4|13965.4|13957.6|13956.6|574
1645736260000|2022-02-24 20:57:40|13964.4|13963.4|13967.3|13966.3|13970.4|13969.4|13962.6|13961.6|308
1645736270000|2022-02-24 20:57:50|13967|13966|13956.3|13955.3|13967.4|13966.4|13953|13952|631
1645736280000|2022-02-24 20:58:00|13956.5|13955.5|13954.1|13953.1|13958.5|13957.5|13949.1|13948.1|581
1645736290000|2022-02-24 20:58:10|13952.6|13951.6|13959|13958|13959|13958|13949.1|13948.1|459
1645736300000|2022-02-24 20:58:20|13958.8|13957.8|13949.4|13948.4|13963|13962|13949.4|13948.4|945
1645736310000|2022-02-24 20:58:30|13950.9|13949.9|13953|13952|13958.4|13957.4|13950.4|13949.4|630
1645736320000|2022-02-24 20:58:40|13952.9|13951.9|13956.8|13955.8|13956.9|13955.9|13951.4|13950.4|631
1645736330000|2022-02-24 20:58:50|13956.5|13955.5|13955.5|13954.5|13958.1|13957.1|13953.8|13952.8|425
1645736340000|2022-02-24 20:59:00|13956.3|13955.3|13969|13968|13970.4|13969.4|13956.3|13955.3|812
1645736350000|2022-02-24 20:59:10|13969.4|13968.4|13971.6|13970.6|13971.6|13970.6|13968|13967|685
1645736360000|2022-02-24 20:59:20|13971.5|13970.5|13977.9|13976.9|13978.3|13977.3|13970.6|13969.6|615
1645736370000|2022-02-24 20:59:30|13978|13977|13984.3|13983.3|13984.3|13983.3|13975.8|13974.8|1161
1645736380000|2022-02-24 20:59:40|13984.1|13983.1|13983.8|13982.8|13985.5|13984.5|13980.9|13979.9|1289
1645736390000|2022-02-24 20:59:50|13984.1|13983.1|13973.1|13972.1|13984.1|13983.1|13957.8|13956.8|3661
1645736400000|2022-02-24 21:00:00|13972.9|13971.9|13963.9|13961.9|13973.7|13972.2|13953.8|13951.8|1352
1645736410000|2022-02-24 21:00:10|13963.8|13961.8|13969.7|13967.7|13971.9|13969.9|13961.3|13959.3|840
1645736420000|2022-02-24 21:00:20|13970.3|13968.3|13961.8|13959.8|13971|13969|13961.8|13959.8|574
1645736430000|2022-02-24 21:00:30|13962.7|13960.7|13959|13957|13962.7|13960.7|13957.2|13955.2|287
1645736440000|2022-02-24 21:00:40|13959.2|13957.2|13964.9|13962.9|13966.2|13964.2|13956.8|13954.8|327
1645736450000|2022-02-24 21:00:50|13963.5|13961.5|13961.7|13959.7|13965.8|13963.8|13960.2|13958.2|260
1645736460000|2022-02-24 21:01:00|13961.8|13959.8|13962.8|13960.8|13963.7|13961.7|13960.5|13958.5|269
1645736470000|2022-02-24 21:01:10|13962.9|13960.9|13961.2|13959.2|13965.2|13963.2|13960.2|13958.2|366
1645736480000|2022-02-24 21:01:20|13961.3|13959.3|13962.3|13960.3|13965.2|13963.2|13961.3|13959.3|247
1645736490000|2022-02-24 21:01:30|13962.4|13960.4|13956.3|13954.3|13962.8|13960.8|13956.3|13954.3|375
1645736500000|2022-02-24 21:01:40|13956.2|13954.2|13955|13953|13959.4|13957.4|13951.3|13949.3|350
1645736510000|2022-02-24 21:01:50|13954.8|13952.8|13959.8|13957.8|13960|13958|13950.8|13948.8|282
1645736520000|2022-02-24 21:02:00|13959.3|13957.3|13955.9|13953.9|13960|13958|13951.8|13949.8|398
1645736530000|2022-02-24 21:02:10|13955.5|13953.5|13958.4|13956.4|13958.8|13956.8|13951.3|13949.3|280
1645736540000|2022-02-24 21:02:20|13958.3|13956.3|13955.9|13953.9|13958.5|13956.5|13952.4|13950.4|180
1645736550000|2022-02-24 21:02:30|13955.8|13953.8|13952.4|13950.4|13958|13956|13951.7|13949.7|186
1645736560000|2022-02-24 21:02:40|13952.3|13950.3|13952.8|13950.8|13953.4|13951.4|13951.7|13949.7|82
1645736570000|2022-02-24 21:02:50|13952.9|13950.9|13951.4|13949.4|13954.2|13952.2|13948.8|13946.8|543
1645736580000|2022-02-24 21:03:00|13951.5|13949.5|13952.8|13950.8|13953.2|13951.2|13949.5|13947.5|160
1645736590000|2022-02-24 21:03:10|13953.5|13951.5|13959.8|13957.8|13959.9|13957.9|13953|13951|265
1645736600000|2022-02-24 21:03:20|13959.9|13957.9|13962.8|13960.8|13963.3|13961.3|13959.8|13957.8|364
1645736610000|2022-02-24 21:03:30|13962.9|13960.9|13962.2|13960.2|13964.4|13962.4|13961.5|13959.5|144
1645736620000|2022-02-24 21:03:40|13962.3|13960.3|13964.4|13962.4|13964.4|13962.4|13961|13959|76
1645736630000|2022-02-24 21:03:50|13964.5|13962.5|13967.8|13965.8|13968.3|13966.3|13964.4|13962.4|203
1645736640000|2022-02-24 21:04:00|13967.4|13965.4|13966.7|13964.7|13968.5|13966.5|13965.5|13963.5|167
1645736650000|2022-02-24 21:04:10|13966.8|13964.8|13963.5|13961.5|13966.8|13964.8|13963.5|13961.5|154
1645736660000|2022-02-24 21:04:20|13964.3|13962.3|13963.5|13961.5|13964.5|13962.5|13962.8|13960.8|157
1645736670000|2022-02-24 21:04:30|13963.4|13961.4|13959.2|13957.2|13964|13962|13957.3|13955.3|207
1645736680000|2022-02-24 21:04:40|13959.8|13957.8|13959|13957|13960.2|13958.2|13958|13956|87
1645736690000|2022-02-24 21:04:50|13959.2|13957.2|13952.9|13950.9|13959.4|13957.4|13952.7|13950.7|263
1645736700000|2022-02-24 21:05:00|13953.7|13951.7|13964.4|13962.4|13964.4|13962.4|13947.8|13945.8|635
1645736710000|2022-02-24 21:05:10|13965.4|13963.4|13954.7|13952.7|13966.9|13964.9|13954.7|13952.7|215
1645736720000|2022-02-24 21:05:20|13954.8|13952.8|13956.3|13954.3|13956.3|13954.3|13951.5|13949.5|204
1645736730000|2022-02-24 21:05:30|13956.4|13954.4|13950.2|13948.2|13956.4|13954.4|13949.3|13947.3|246
1645736740000|2022-02-24 21:05:40|13948.9|13946.9|13951.7|13949.7|13954.8|13952.8|13945.8|13943.8|269
1645736750000|2022-02-24 21:05:50|13952.7|13950.7|13948.2|13946.2|13952.7|13950.7|13947.8|13945.8|162
1645736760000|2022-02-24 21:06:00|13947.7|13945.7|13944.9|13942.9|13947.8|13945.8|13942|13940|202
1645736770000|2022-02-24 21:06:10|13945|13943|13949.7|13947.7|13949.8|13947.8|13945|13943|174
1645736780000|2022-02-24 21:06:20|13949.5|13947.5|13943.9|13941.9|13949.5|13947.5|13943.9|13941.9|128
1645736790000|2022-02-24 21:06:30|13944.4|13942.4|13942.8|13940.8|13944.4|13942.4|13941.9|13939.9|66
1645736800000|2022-02-24 21:06:40|13943.3|13941.3|13942.4|13940.4|13943.3|13941.3|13941.3|13939.3|123
1645736810000|2022-02-24 21:06:50|13942.5|13940.5|13940|13938|13942.7|13940.7|13939.5|13937.5|183
1645736820000|2022-02-24 21:07:00|13940.9|13938.9|13943.4|13941.4|13943.4|13941.4|13939.5|13937.5|180
1645736830000|2022-02-24 21:07:10|13943.3|13941.3|13942.3|13940.3|13945|13943|13942.2|13940.2|147
1645736840000|2022-02-24 21:07:20|13942.4|13940.4|13943.9|13941.9|13944.8|13942.8|13940|13938|69
1645736850000|2022-02-24 21:07:30|13944|13942|13942.5|13940.5|13944.5|13942.5|13939.5|13937.5|103
1645736860000|2022-02-24 21:07:40|13942.9|13940.9|13938.7|13936.7|13942.9|13940.9|13938.5|13936.5|91
1645736870000|2022-02-24 21:07:50|13938.5|13936.5|13936.7|13934.7|13938.8|13936.8|13935.8|13933.8|98
1645736880000|2022-02-24 21:08:00|13936.5|13934.5|13937.7|13935.7|13939.3|13937.3|13935.4|13933.4|100
1645736890000|2022-02-24 21:08:10|13937.4|13935.4|13940|13938|13940|13938|13935.7|13933.7|68
1645736900000|2022-02-24 21:08:20|13940.5|13938.5|13936.2|13934.2|13941.2|13939.2|13934.5|13932.5|164
1645736910000|2022-02-24 21:08:30|13936|13934|13937.3|13935.3|13937.9|13935.9|13934.4|13932.4|148
1645736920000|2022-02-24 21:08:40|13937.4|13935.4|13937.2|13935.2|13937.9|13935.9|13935.4|13933.4|71
1645736930000|2022-02-24 21:08:50|13937|13935|13937.3|13935.3|13938.4|13936.4|13935.7|13933.7|84
1645736940000|2022-02-24 21:09:00|13937.4|13935.4|13936.7|13934.7|13937.4|13935.4|13935.5|13933.5|58
1645736950000|2022-02-24 21:09:10|13936.8|13934.8|13935.9|13933.9|13937.4|13935.4|13935.2|13933.2|67
1645736960000|2022-02-24 21:09:20|13935.8|13933.8|13933.9|13931.9|13937.8|13935.8|13933.9|13931.9|86
1645736970000|2022-02-24 21:09:30|13933.4|13931.4|13932.3|13930.3|13933.7|13931.7|13932|13930|88
1645736980000|2022-02-24 21:09:40|13932.4|13930.4|13930|13928|13933|13931|13929.5|13927.5|103
1645736990000|2022-02-24 21:09:50|13929.4|13927.4|13932.3|13930.3|13933.3|13931.3|13928.3|13926.3|92
1645737000000|2022-02-24 21:10:00|13932.4|13930.4|13934.5|13932.5|13937|13935|13931.7|13929.7|92
1645737010000|2022-02-24 21:10:10|13934|13932|13936.9|13934.9|13936.9|13934.9|13931.4|13929.4|89
1645737020000|2022-02-24 21:10:20|13937.2|13935.2|13933|13931|13937.8|13935.8|13932.8|13930.8|88
1645737030000|2022-02-24 21:10:30|13932.8|13930.8|13927.8|13925.8|13933|13931|13927.7|13925.7|93
1645737040000|2022-02-24 21:10:40|13927.7|13925.7|13924.9|13922.9|13927.8|13925.8|13923.5|13921.5|139
1645737050000|2022-02-24 21:10:50|13924|13922|13923.7|13921.7|13924.4|13922.4|13921.9|13919.9|102
1645737060000|2022-02-24 21:11:00|13925.2|13923.2|13923.3|13921.3|13925.2|13923.2|13922.5|13920.5|75
1645737070000|2022-02-24 21:11:10|13923.2|13921.2|13920.5|13918.5|13923.4|13921.4|13920.5|13918.5|70
1645737080000|2022-02-24 21:11:20|13920.3|13918.3|13918.4|13916.4|13921.8|13919.8|13918.2|13916.2|98
1645737090000|2022-02-24 21:11:30|13918.8|13916.8|13919|13917|13920.4|13918.4|13917.8|13915.8|65
1645737100000|2022-02-24 21:11:40|13918.9|13916.9|13919|13917|13920.2|13918.2|13917.8|13915.8|77
1645737110000|2022-02-24 21:11:50|13919.2|13917.2|13917.5|13915.5|13919.3|13917.3|13916.8|13914.8|107
1645737120000|2022-02-24 21:12:00|13917.4|13915.4|13919.3|13917.3|13919.5|13917.5|13916.8|13914.8|61
1645737130000|2022-02-24 21:12:10|13919.5|13917.5|13918.5|13916.5|13919.9|13917.9|13918.3|13916.3|67
1645737140000|2022-02-24 21:12:20|13917|13915|13911.7|13909.7|13918.7|13916.7|13911.7|13909.7|129
1645737150000|2022-02-24 21:12:30|13912|13910|13910.7|13908.7|13912.7|13910.7|13909.9|13907.9|135
1645737160000|2022-02-24 21:12:40|13910.5|13908.5|13913.5|13911.5|13914|13912|13909.8|13907.8|140
1645737170000|2022-02-24 21:12:50|13913.4|13911.4|13910.2|13908.2|13914|13912|13909.7|13907.7|76
1645737180000|2022-02-24 21:13:00|13910|13908|13912.3|13910.3|13912.4|13910.4|13909.8|13907.8|82
1645737190000|2022-02-24 21:13:10|13912.4|13910.4|13914.2|13912.2|13915.4|13913.4|13911.7|13909.7|128
1645737200000|2022-02-24 21:13:20|13914.3|13912.3|13915.9|13913.9|13917.5|13915.5|13914.3|13912.3|174
1645737210000|2022-02-24 21:13:30|13916|13914|13914.9|13912.9|13916.9|13914.9|13914.7|13912.7|69
1645737220000|2022-02-24 21:13:40|13914.8|13912.8|13913.7|13911.7|13915.8|13913.8|13913.7|13911.7|70
1645737230000|2022-02-24 21:13:50|13913.8|13911.8|13911.9|13909.9|13914.3|13912.3|13910.3|13908.3|99
1645737240000|2022-02-24 21:14:00|13912.5|13910.5|13911.3|13909.3|13914.4|13912.4|13910.8|13908.8|97
1645737250000|2022-02-24 21:14:10|13911.4|13909.4|13909.3|13907.3|13911.5|13909.5|13909.3|13907.3|101
1645737260000|2022-02-24 21:14:20|13908.9|13906.9|13907.4|13905.4|13910.3|13908.3|13906|13904|108
1645737270000|2022-02-24 21:14:30|13907.5|13905.5|13905.9|13903.9|13908.9|13906.9|13905.9|13903.9|98
1645737280000|2022-02-24 21:14:40|13906|13904|13906.8|13904.8|13907.9|13905.9|13905.5|13903.5|42
1645737290000|2022-02-24 21:14:50|13906.7|13904.7|13910.7|13908.7|13912.7|13910.7|13906.2|13904.2|127
1645737300000|2022-02-24 21:15:00|13910.5|13908.5|13913.7|13911.7|13914.3|13912.3|13910.5|13908.5|102
1645737310000|2022-02-24 21:15:10|13913.5|13911.5|13912.2|13910.2|13916.2|13914.2|13912|13910|96
1645737320000|2022-02-24 21:15:20|13912.4|13910.4|13911.8|13909.8|13913.9|13911.9|13910.9|13908.9|36
1645737330000|2022-02-24 21:15:30|13911.9|13909.9|13915.2|13913.2|13915.5|13913.5|13911.8|13909.8|31
1645737340000|2022-02-24 21:15:40|13915|13913|13914.7|13912.7|13915.4|13913.4|13913|13911|25
1645737350000|2022-02-24 21:15:50|13914.8|13912.8|13918|13916|13918.9|13916.9|13914.7|13912.7|90
1645737360000|2022-02-24 21:16:00|13918.2|13916.2|13921.2|13919.2|13921.2|13919.2|13918|13916|75
1645737370000|2022-02-24 21:16:10|13921.3|13919.3|13919.7|13917.7|13921.5|13919.5|13918.9|13916.9|78
1645737380000|2022-02-24 21:16:20|13918.2|13916.2|13917|13915|13918.9|13916.9|13916.9|13914.9|14
1645737390000|2022-02-24 21:16:30|13916.9|13914.9|13914.4|13912.4|13917.8|13915.8|13913.8|13911.8|17
1645737400000|2022-02-24 21:16:40|13913.9|13911.9|13912.2|13910.2|13915.3|13913.3|13911.7|13909.7|51
1645737410000|2022-02-24 21:16:50|13912.3|13910.3|13912.8|13910.8|13913.3|13911.3|13912|13910|21
1645737420000|2022-02-24 21:17:00|13912.9|13910.9|13912.2|13910.2|13913.2|13911.2|13912.2|13910.2|23
1645737430000|2022-02-24 21:17:10|13912|13910|13911.5|13909.5|13912|13910|13911.5|13909.5|4
1645737440000|2022-02-24 21:17:20|13911.8|13909.8|13909.2|13907.2|13911.9|13909.9|13909.2|13907.2|22
1645737450000|2022-02-24 21:17:30|13909.5|13907.5|13908.5|13906.5|13909.7|13907.7|13907.5|13905.5|28
1645737460000|2022-02-24 21:17:40|13908.7|13906.7|13912.4|13910.4|13912.5|13910.5|13907.9|13905.9|58
1645737470000|2022-02-24 21:17:50|13912.5|13910.5|13910.4|13908.4|13912.5|13910.5|13909.7|13907.7|12
1645737480000|2022-02-24 21:18:00|13910.5|13908.5|13912.2|13910.2|13913.5|13911.5|13908.7|13906.7|21
1645737490000|2022-02-24 21:18:10|13912.3|13910.3|13912.4|13910.4|13913.7|13911.7|13912.2|13910.2|8
1645737500000|2022-02-24 21:18:20|13912.5|13910.5|13914.3|13912.3|13914.5|13912.5|13912.5|13910.5|14
1645737510000|2022-02-24 21:18:30|13913.8|13911.8|13913.8|13911.8|13914.5|13912.5|13912.4|13910.4|39
1645737520000|2022-02-24 21:18:40|13913.7|13911.7|13913.9|13911.9|13914.4|13912.4|13913.4|13911.4|7
1645737530000|2022-02-24 21:18:50|13913.8|13911.8|13914.7|13912.7|13914.9|13912.9|13913.8|13911.8|4
1645737540000|2022-02-24 21:19:00|13914.3|13912.3|13913.4|13911.4|13914.4|13912.4|13913.2|13911.2|9
1645737550000|2022-02-24 21:19:10|13911.8|13909.8|13912.4|13910.4|13913.9|13911.9|13911.7|13909.7|29
1645737560000|2022-02-24 21:19:20|13912.5|13910.5|13911.5|13909.5|13912.7|13910.7|13911.5|13909.5|3
1645737570000|2022-02-24 21:19:30|13911.7|13909.7|13914.7|13912.7|13914.7|13912.7|13911.7|13909.7|14
1645737580000|2022-02-24 21:19:40|13914.5|13912.5|13913.3|13911.3|13914.9|13912.9|13912.9|13910.9|17
1645737590000|2022-02-24 21:19:50|13913.2|13911.2|13913.4|13911.4|13913.5|13911.5|13912|13910|25
1645737600000|2022-02-24 21:20:00|13913.3|13911.3|13913.4|13911.4|13913.9|13911.9|13910.9|13908.9|30
1645737610000|2022-02-24 21:20:10|13913.3|13911.3|13915.7|13913.7|13915.9|13913.9|13911.8|13909.8|58
1645737620000|2022-02-24 21:20:20|13915.5|13913.5|13915.5|13913.5|13915.7|13913.7|13915|13913|11
1645737630000|2022-02-24 21:20:30|13915.4|13913.4|13912.5|13910.5|13915.5|13913.5|13911.7|13909.7|34
1645737640000|2022-02-24 21:20:40|13912.4|13910.4|13912|13910|13912.7|13910.7|13910.9|13908.9|24
1645737650000|2022-02-24 21:20:50|13912.4|13910.4|13913.2|13911.2|13913.2|13911.2|13912.4|13910.4|4
1645737660000|2022-02-24 21:21:00|13913|13911|13910.2|13908.2|13913|13911|13909.4|13907.4|40
1645737670000|2022-02-24 21:21:10|13910|13908|13907.9|13905.9|13910.2|13908.2|13907.9|13905.9|30
1645737680000|2022-02-24 21:21:20|13907.8|13905.8|13899.5|13897.5|13908.4|13906.4|13898.2|13896.2|225
1645737690000|2022-02-24 21:21:30|13899.7|13897.7|13901.7|13899.7|13902.3|13900.3|13899|13897|33
1645737700000|2022-02-24 21:21:40|13901.8|13899.8|13903|13901|13903.2|13901.2|13901|13899|11
1645737710000|2022-02-24 21:21:50|13903.2|13901.2|13904.9|13902.9|13905.4|13903.4|13902|13900|30
1645737720000|2022-02-24 21:22:00|13905|13903|13903.7|13901.7|13906.9|13904.9|13903.7|13901.7|15
1645737730000|2022-02-24 21:22:10|13903.8|13901.8|13905.4|13903.4|13905.7|13903.7|13903.5|13901.5|8
1645737740000|2022-02-24 21:22:20|13907|13905|13907.7|13905.7|13908.7|13906.7|13906.9|13904.9|16
1645737750000|2022-02-24 21:22:30|13908.3|13906.3|13907.2|13905.2|13908.7|13906.7|13907.2|13905.2|10
1645737760000|2022-02-24 21:22:40|13907|13905|13907.9|13905.9|13907.9|13905.9|13906.4|13904.4|5
1645737770000|2022-02-24 21:22:50|13907.5|13905.5|13907.4|13905.4|13907.8|13905.8|13906.4|13904.4|14
1645737780000|2022-02-24 21:23:00|13907.2|13905.2|13907.5|13905.5|13907.8|13905.8|13906|13904|26
1645737790000|2022-02-24 21:23:10|13907.4|13905.4|13907.7|13905.7|13907.7|13905.7|13906.7|13904.7|7
1645737800000|2022-02-24 21:23:20|13907.8|13905.8|13907.5|13905.5|13907.8|13905.8|13906.2|13904.2|9
1645737810000|2022-02-24 21:23:30|13907.9|13905.9|13909.4|13907.4|13909.7|13907.7|13907.9|13905.9|9
1645737820000|2022-02-24 21:23:40|13909.3|13907.3|13910.4|13908.4|13910.4|13908.4|13908.8|13906.8|12
1645737830000|2022-02-24 21:23:50|13910.7|13908.7|13911.3|13909.3|13911.9|13909.9|13909.8|13907.8|21
1645737840000|2022-02-24 21:24:00|13911.4|13909.4|13911.3|13909.3|13914.3|13912.3|13910.8|13908.8|46
1645737850000|2022-02-24 21:24:10|13911.8|13909.8|13911.7|13909.7|13913.4|13911.4|13911.4|13909.4|16
1645737860000|2022-02-24 21:24:20|13911.5|13909.5|13911|13909|13911.8|13909.8|13911|13909|6
1645737870000|2022-02-24 21:24:30|13911.2|13909.2|13910.4|13908.4|13911.3|13909.3|13910.2|13908.2|13
1645737880000|2022-02-24 21:24:40|13910.2|13908.2|13909.3|13907.3|13910.4|13908.4|13909.3|13907.3|9
1645737890000|2022-02-24 21:24:50|13909.2|13907.2|13908.5|13906.5|13909.2|13907.2|13907.9|13905.9|17
1645737900000|2022-02-24 21:25:00|13908.7|13906.7|13908.2|13906.2|13908.7|13906.7|13907.3|13905.3|17
1645737910000|2022-02-24 21:25:10|13908|13906|13907.7|13905.7|13908.3|13906.3|13907.3|13905.3|42
1645737920000|2022-02-24 21:25:20|13907.8|13905.8|13907.4|13905.4|13910.4|13908.4|13907.4|13905.4|22
1645737930000|2022-02-24 21:25:30|13907.5|13905.5|13908.2|13906.2|13908.4|13906.4|13907.4|13905.4|2
1645737940000|2022-02-24 21:25:40|13908.3|13906.3|13907.9|13905.9|13908.7|13906.7|13907.5|13905.5|10
1645737950000|2022-02-24 21:25:50|13908|13906|13910|13908|13910.4|13908.4|13907.9|13905.9|26
1645737960000|2022-02-24 21:26:00|13909.8|13907.8|13908.8|13906.8|13910.3|13908.3|13908.8|13906.8|6
1645737970000|2022-02-24 21:26:10|13908.7|13906.7|13909.3|13907.3|13909.3|13907.3|13905.9|13903.9|69
1645737980000|2022-02-24 21:26:20|13909.4|13907.4|13910|13908|13910.5|13908.5|13909.2|13907.2|14
1645737990000|2022-02-24 21:26:30|13909.9|13907.9|13913.7|13911.7|13913.8|13911.8|13909.4|13907.4|27
1645738000000|2022-02-24 21:26:40|13913.5|13911.5|13910.5|13908.5|13914.3|13912.3|13910.4|13908.4|43
1645738010000|2022-02-24 21:26:50|13910.4|13908.4|13905.9|13903.9|13910.7|13908.7|13905.9|13903.9|37
1645738020000|2022-02-24 21:27:00|13906|13904|13903.9|13901.9|13906.3|13904.3|13903.9|13901.9|10
1645738030000|2022-02-24 21:27:10|13904|13902|13903|13901|13904|13902|13902|13900|15
1645738040000|2022-02-24 21:27:20|13902.9|13900.9|13902.8|13900.8|13903.2|13901.2|13902.3|13900.3|10
1645738050000|2022-02-24 21:27:30|13902.7|13900.7|13902.8|13900.8|13903.2|13901.2|13901.3|13899.3|18
1645738060000|2022-02-24 21:27:40|13902.9|13900.9|13904.8|13902.8|13906.3|13904.3|13902.9|13900.9|13
1645738070000|2022-02-24 21:27:50|13904.7|13902.7|13905.7|13903.7|13905.7|13903.7|13904.4|13902.4|8
1645738080000|2022-02-24 21:28:00|13904.9|13902.9|13903.9|13901.9|13904.9|13902.9|13901.7|13899.7|48
1645738090000|2022-02-24 21:28:10|13904|13902|13909.3|13907.3|13910.8|13908.8|13903.9|13901.9|43
1645738100000|2022-02-24 21:28:20|13909.2|13907.2|13909.7|13907.7|13910.3|13908.3|13908|13906|14
1645738110000|2022-02-24 21:28:30|13909.5|13907.5|13909.4|13907.4|13910.4|13908.4|13908.9|13906.9|3
1645738120000|2022-02-24 21:28:40|13908.9|13906.9|13909.8|13907.8|13910.2|13908.2|13908.9|13906.9|6
1645738130000|2022-02-24 21:28:50|13909.9|13907.9|13912.2|13910.2|13914|13912|13909.8|13907.8|25
1645738140000|2022-02-24 21:29:00|13912|13910|13908.7|13906.7|13912|13910|13908.7|13906.7|5
1645738150000|2022-02-24 21:29:10|13908.5|13906.5|13908.2|13906.2|13908.5|13906.5|13907.9|13905.9|1
1645738160000|2022-02-24 21:29:20|13908.3|13906.3|13910.9|13908.9|13910.9|13908.9|13908.3|13906.3|11
1645738170000|2022-02-24 21:29:30|13910.3|13908.3|13909.9|13907.9|13910.3|13908.3|13909.8|13907.8|1
1645738180000|2022-02-24 21:29:40|13909.8|13907.8|13907.2|13905.2|13909.8|13907.8|13907.2|13905.2|20
1645738190000|2022-02-24 21:29:50|13907.5|13905.5|13908|13906|13908|13906|13906.7|13904.7|14
1645738200000|2022-02-24 21:30:00|13907.9|13905.9|13908.5|13906.5|13910.7|13908.7|13907.9|13905.9|27
1645738210000|2022-02-24 21:30:10|13908.4|13906.4|13908|13906|13908.5|13906.5|13908|13906|0
1645738220000|2022-02-24 21:30:20|13907.9|13905.9|13906.8|13904.8|13908.8|13906.8|13906.4|13904.4|17
1645738230000|2022-02-24 21:30:30|13906.9|13904.9|13905.7|13903.7|13906.9|13904.9|13905.7|13903.7|1
1645738240000|2022-02-24 21:30:40|13905.5|13903.5|13906.8|13904.8|13907.9|13905.9|13904.5|13902.5|37
1645738250000|2022-02-24 21:30:50|13907.5|13905.5|13905.9|13903.9|13907.9|13905.9|13905.9|13903.9|3
1645738260000|2022-02-24 21:31:00|13906|13904|13907.7|13905.7|13907.9|13905.9|13905.9|13903.9|16
1645738270000|2022-02-24 21:31:10|13907.4|13905.4|13906.7|13904.7|13907.5|13905.5|13906|13904|2
1645738280000|2022-02-24 21:31:20|13906.8|13904.8|13906.8|13904.8|13907.9|13905.9|13906.4|13904.4|1
1645738290000|2022-02-24 21:31:30|13906.7|13904.7|13903.4|13901.4|13906.7|13904.7|13902.5|13900.5|22
1645738300000|2022-02-24 21:31:40|13903.5|13901.5|13903.5|13901.5|13903.8|13901.8|13902.5|13900.5|7
1645738310000|2022-02-24 21:31:50|13903.4|13901.4|13903.8|13901.8|13903.8|13901.8|13902.9|13900.9|9
1645738320000|2022-02-24 21:32:00|13904|13902|13902.2|13900.2|13904|13902|13902.2|13900.2|13
1645738330000|2022-02-24 21:32:10|13902|13900|13901.2|13899.2|13902|13900|13901.2|13899.2|13
1645738340000|2022-02-24 21:32:20|13901.3|13899.3|13901.9|13899.9|13901.9|13899.9|13900.9|13898.9|8
1645738350000|2022-02-24 21:32:30|13901.7|13899.7|13902.9|13900.9|13903|13901|13901|13899|16
1645738360000|2022-02-24 21:32:40|13902.4|13900.4|13902.7|13900.7|13904.9|13902.9|13901.8|13899.8|69
1645738370000|2022-02-24 21:32:50|13902.5|13900.5|13901.5|13899.5|13902.7|13900.7|13900.8|13898.8|17
1645738380000|2022-02-24 21:33:00|13901.3|13899.3|13901.3|13899.3|13902.5|13900.5|13900.8|13898.8|24
1645738390000|2022-02-24 21:33:10|13900.9|13898.9|13903.9|13901.9|13904.8|13902.8|13900.9|13898.9|15
1645738400000|2022-02-24 21:33:20|13903.5|13901.5|13903|13901|13904|13902|13901.7|13899.7|20
1645738410000|2022-02-24 21:33:30|13902.7|13900.7|13903.3|13901.3|13903.3|13901.3|13902.2|13900.2|8
1645738420000|2022-02-24 21:33:40|13903.4|13901.4|13904.4|13902.4|13904.9|13902.9|13903|13901|9
1645738430000|2022-02-24 21:33:50|13904.7|13902.7|13904.5|13902.5|13904.9|13902.9|13904.4|13902.4|3
1645738440000|2022-02-24 21:34:00|13904.7|13902.7|13903.2|13901.2|13904.7|13902.7|13903|13901|4
1645738450000|2022-02-24 21:34:10|13903|13901|13902.5|13900.5|13903|13901|13901.5|13899.5|9
1645738460000|2022-02-24 21:34:20|13902.4|13900.4|13903.3|13901.3|13903.4|13901.4|13901.7|13899.7|15
1645738470000|2022-02-24 21:34:30|13903.4|13901.4|13901.3|13899.3|13903.8|13901.8|13900.4|13898.4|7
1645738480000|2022-02-24 21:34:40|13901.4|13899.4|13902.8|13900.8|13903.3|13901.3|13901.4|13899.4|14
1645738490000|2022-02-24 21:34:50|13902.9|13900.9|13903.4|13901.4|13903.7|13901.7|13902.7|13900.7|2
1645738500000|2022-02-24 21:35:00|13903.3|13901.3|13902.8|13900.8|13903.3|13901.3|13901.7|13899.7|6
1645738510000|2022-02-24 21:35:10|13902.9|13900.9|13903.5|13901.5|13903.5|13901.5|13902.4|13900.4|2
1645738520000|2022-02-24 21:35:20|13903.4|13901.4|13902.7|13900.7|13903.4|13901.4|13902.4|13900.4|2
1645738530000|2022-02-24 21:35:30|13902.5|13900.5|13902.4|13900.4|13902.5|13900.5|13902|13900|5
1645738540000|2022-02-24 21:35:40|13902.5|13900.5|13902.3|13900.3|13902.9|13900.9|13902.3|13900.3|6
1645738550000|2022-02-24 21:35:50|13902.5|13900.5|13902.3|13900.3|13902.5|13900.5|13902|13900|15
1645738560000|2022-02-24 21:36:00|13902.2|13900.2|13903|13901|13903|13901|13901.4|13899.4|8
1645738570000|2022-02-24 21:36:10|13903.2|13901.2|13903.3|13901.3|13903.5|13901.5|13903|13901|3
1645738580000|2022-02-24 21:36:20|13903.4|13901.4|13902.7|13900.7|13903.4|13901.4|13901.9|13899.9|7
1645738590000|2022-02-24 21:36:30|13902.5|13900.5|13901.9|13899.9|13902.5|13900.5|13901.8|13899.8|5
1645738600000|2022-02-24 21:36:40|13902|13900|13903|13901|13903|13901|13901.9|13899.9|6
1645738610000|2022-02-24 21:36:50|13902.9|13900.9|13902.9|13900.9|13902.9|13900.9|13902|13900|10
1645738620000|2022-02-24 21:37:00|13903|13901|13903.9|13901.9|13903.9|13901.9|13902.5|13900.5|12
1645738630000|2022-02-24 21:37:10|13903.8|13901.8|13905|13903|13905.7|13903.7|13903.8|13901.8|25
1645738640000|2022-02-24 21:37:20|13904.9|13902.9|13904.8|13902.8|13904.9|13902.9|13904.5|13902.5|3
1645738650000|2022-02-24 21:37:30|13904.7|13902.7|13903.5|13901.5|13904.7|13902.7|13903.5|13901.5|5
1645738660000|2022-02-24 21:37:40|13903.4|13901.4|13903.5|13901.5|13903.5|13901.5|13903.2|13901.2|4
1645738670000|2022-02-24 21:37:50|13903.4|13901.4|13903.3|13901.3|13903.5|13901.5|13903|13901|6
1645738680000|2022-02-24 21:38:00|13903.4|13901.4|13902.8|13900.8|13903.7|13901.7|13902.8|13900.8|3
1645738690000|2022-02-24 21:38:10|13902.5|13900.5|13901.9|13899.9|13903.3|13901.3|13901.9|13899.9|9
1645738700000|2022-02-24 21:38:20|13901.8|13899.8|13902.8|13900.8|13902.9|13900.9|13901.3|13899.3|15
1645738710000|2022-02-24 21:38:30|13903.2|13901.2|13902.8|13900.8|13903.2|13901.2|13901.4|13899.4|23
1645738720000|2022-02-24 21:38:40|13902.9|13900.9|13903.4|13901.4|13903.8|13901.8|13902.8|13900.8|4
1645738730000|2022-02-24 21:38:50|13903.3|13901.3|13903.2|13901.2|13903.3|13901.3|13903|13901|14
1645738740000|2022-02-24 21:39:00|13903|13901|13902|13900|13903|13901|13901.4|13899.4|17
1645738750000|2022-02-24 21:39:10|13902.2|13900.2|13901.8|13899.8|13902.2|13900.2|13901.5|13899.5|6
1645738760000|2022-02-24 21:39:20|13901.9|13899.9|13901.9|13899.9|13902|13900|13901.5|13899.5|3
1645738770000|2022-02-24 21:39:30|13901.8|13899.8|13901.9|13899.9|13901.9|13899.9|13901.8|13899.8|1
1645738780000|2022-02-24 21:39:40|13901.8|13899.8|13900.3|13898.3|13901.8|13899.8|13899.4|13897.4|17
1645738790000|2022-02-24 21:39:50|13900.2|13898.2|13899.7|13897.7|13900.2|13898.2|13899.4|13897.4|8
1645738800000|2022-02-24 21:40:00|13899.8|13897.8|13899.8|13897.8|13900.7|13898.7|13899.3|13897.3|28
1645738810000|2022-02-24 21:40:10|13899.9|13897.9|13899.7|13897.7|13900|13898|13899|13897|8
1645738820000|2022-02-24 21:40:20|13899.8|13897.8|13899.7|13897.7|13900.2|13898.2|13899|13897|11
1645738830000|2022-02-24 21:40:30|13899.5|13897.5|13899.3|13897.3|13899.9|13897.9|13898.9|13896.9|8
1645738840000|2022-02-24 21:40:40|13899.7|13897.7|13899.7|13897.7|13899.8|13897.8|13899.4|13897.4|3
1645738850000|2022-02-24 21:40:50|13899.8|13897.8|13899.4|13897.4|13899.9|13897.9|13899.4|13897.4|0
1645738860000|2022-02-24 21:41:00|13899.5|13897.5|13900.3|13898.3|13900.8|13898.8|13899.4|13897.4|19
1645738870000|2022-02-24 21:41:10|13900|13898|13900.5|13898.5|13900.5|13898.5|13899.5|13897.5|4
1645738880000|2022-02-24 21:41:20|13899.8|13897.8|13900.4|13898.4|13900.4|13898.4|13899.8|13897.8|3
1645738890000|2022-02-24 21:41:30|13900.2|13898.2|13900|13898|13901.5|13899.5|13899.2|13897.2|35
1645738900000|2022-02-24 21:41:40|13897.9|13895.9|13898.7|13896.7|13898.7|13896.7|13897.8|13895.8|115
1645738910000|2022-02-24 21:41:50|13898.8|13896.8|13900.5|13898.5|13900.5|13898.5|13898.8|13896.8|34
1645738920000|2022-02-24 21:42:00|13900.3|13898.3|13900.4|13898.4|13900.5|13898.5|13900.2|13898.2|16
1645738930000|2022-02-24 21:42:10|13900.5|13898.5|13900.9|13898.9|13900.9|13898.9|13900.4|13898.4|8
1645738940000|2022-02-24 21:42:20|13901|13899|13901.8|13899.8|13902.2|13900.2|13900.9|13898.9|19
1645738950000|2022-02-24 21:42:30|13902.2|13900.2|13903.8|13901.8|13903.9|13901.9|13901.9|13899.9|30
1645738960000|2022-02-24 21:42:40|13903.9|13901.9|13906|13904|13906.7|13904.7|13903.8|13901.8|29
1645738970000|2022-02-24 21:42:50|13905.9|13903.9|13905.7|13903.7|13906.3|13904.3|13905.3|13903.3|17
1645738980000|2022-02-24 21:43:00|13905.5|13903.5|13906.3|13904.3|13906.3|13904.3|13905|13903|7
1645738990000|2022-02-24 21:43:10|13906.4|13904.4|13906.8|13904.8|13907|13905|13905.8|13903.8|7
1645739000000|2022-02-24 21:43:20|13906.7|13904.7|13908.7|13906.7|13908.9|13906.9|13906.7|13904.7|32
1645739010000|2022-02-24 21:43:30|13908|13906|13909|13907|13909|13907|13906.9|13904.9|34
1645739020000|2022-02-24 21:43:40|13908.8|13906.8|13908.5|13906.5|13909.2|13907.2|13907.3|13905.3|17
1645739030000|2022-02-24 21:43:50|13908.4|13906.4|13906.5|13904.5|13908.7|13906.7|13906.4|13904.4|24
1645739040000|2022-02-24 21:44:00|13906.4|13904.4|13907.5|13905.5|13907.7|13905.7|13905.5|13903.5|18
1645739050000|2022-02-24 21:44:10|13907.7|13905.7|13906.8|13904.8|13907.7|13905.7|13906.7|13904.7|11
1645739060000|2022-02-24 21:44:20|13906.9|13904.9|13908.4|13906.4|13908.7|13906.7|13906.9|13904.9|16
1645739070000|2022-02-24 21:44:30|13908.3|13906.3|13905.4|13903.4|13908.3|13906.3|13904.7|13902.7|31
1645739080000|2022-02-24 21:44:40|13905.5|13903.5|13905.2|13903.2|13905.5|13903.5|13904.8|13902.8|6
1645739090000|2022-02-24 21:44:50|13905|13903|13905.7|13903.7|13906|13904|13904.3|13902.3|9
1645739100000|2022-02-24 21:45:00|13905.5|13903.5|13907.9|13905.9|13908.9|13906.9|13905.5|13903.5|45
1645739110000|2022-02-24 21:45:10|13908|13906|13908.2|13906.2|13908.4|13906.4|13907.8|13905.8|5
1645739120000|2022-02-24 21:45:20|13908.4|13906.4|13907.4|13905.4|13909|13907|13907.4|13905.4|27
1645739130000|2022-02-24 21:45:30|13907.5|13905.5|13908.9|13906.9|13909|13907|13907.4|13905.4|13
1645739140000|2022-02-24 21:45:40|13909|13907|13909.2|13907.2|13909.7|13907.7|13908.8|13906.8|20
1645739150000|2022-02-24 21:45:50|13908.8|13906.8|13909.4|13907.4|13909.4|13907.4|13908.5|13906.5|7
1645739160000|2022-02-24 21:46:00|13910|13908|13909|13907|13910.5|13908.5|13909|13907|11
1645739170000|2022-02-24 21:46:10|13909.2|13907.2|13909.7|13907.7|13910.4|13908.4|13909.2|13907.2|5
1645739180000|2022-02-24 21:46:20|13909.5|13907.5|13909.3|13907.3|13909.5|13907.5|13909|13907|3
1645739190000|2022-02-24 21:46:30|13909.4|13907.4|13910.4|13908.4|13911.2|13909.2|13909.3|13907.3|13
1645739200000|2022-02-24 21:46:40|13910.3|13908.3|13909.4|13907.4|13910.5|13908.5|13908.7|13906.7|13
1645739210000|2022-02-24 21:46:50|13909.3|13907.3|13911.7|13909.7|13911.8|13909.8|13908.3|13906.3|13
1645739220000|2022-02-24 21:47:00|13911.5|13909.5|13911.9|13909.9|13911.9|13909.9|13910.8|13908.8|9
1645739230000|2022-02-24 21:47:10|13912|13910|13913.7|13911.7|13914.3|13912.3|13912|13910|24
1645739240000|2022-02-24 21:47:20|13913.5|13911.5|13915.5|13913.5|13915.8|13913.8|13913|13911|12
1645739250000|2022-02-24 21:47:30|13915.4|13913.4|13916.5|13914.5|13916.7|13914.7|13915.4|13913.4|7
1645739260000|2022-02-24 21:47:40|13916.7|13914.7|13919|13917|13919.9|13917.9|13916.3|13914.3|30
1645739270000|2022-02-24 21:47:50|13918.9|13916.9|13920|13918|13920|13918|13918.8|13916.8|21
1645739280000|2022-02-24 21:48:00|13919.9|13917.9|13919.5|13917.5|13919.9|13917.9|13917.7|13915.7|30
1645739290000|2022-02-24 21:48:10|13919.4|13917.4|13917.7|13915.7|13919.4|13917.4|13917.7|13915.7|15
1645739300000|2022-02-24 21:48:20|13917.8|13915.8|13914.7|13912.7|13918.2|13916.2|13913.9|13911.9|10
1645739310000|2022-02-24 21:48:30|13914.5|13912.5|13919.9|13917.9|13920.2|13918.2|13913.4|13911.4|53
1645739320000|2022-02-24 21:48:40|13919.8|13917.8|13920.9|13918.9|13922.2|13920.2|13918.4|13916.4|80
1645739330000|2022-02-24 21:48:50|13920.8|13918.8|13920.5|13918.5|13921.4|13919.4|13919.9|13917.9|8
1645739340000|2022-02-24 21:49:00|13920.7|13918.7|13931.5|13929.5|13931.7|13929.7|13920.7|13918.7|77
1645739350000|2022-02-24 21:49:10|13931.2|13929.2|13931.8|13929.8|13934.3|13932.3|13929.7|13927.7|95
1645739360000|2022-02-24 21:49:20|13931.9|13929.9|13930.7|13928.7|13932|13930|13930.7|13928.7|25
1645739370000|2022-02-24 21:49:30|13930.5|13928.5|13929.5|13927.5|13931.4|13929.4|13929.5|13927.5|12
1645739380000|2022-02-24 21:49:40|13929.3|13927.3|13932.2|13930.2|13933|13931|13929|13927|60
1645739390000|2022-02-24 21:49:50|13932.3|13930.3|13931.8|13929.8|13933|13931|13930.3|13928.3|60
1645739400000|2022-02-24 21:50:00|13931.9|13929.9|13931.9|13929.9|13932.9|13930.9|13930.3|13928.3|47
1645739410000|2022-02-24 21:50:10|13932|13930|13931|13929|13932.3|13930.3|13930.8|13928.8|38
1645739420000|2022-02-24 21:50:20|13931.2|13929.2|13930.9|13928.9|13931.4|13929.4|13930.5|13928.5|3
1645739430000|2022-02-24 21:50:30|13931|13929|13931.4|13929.4|13931.5|13929.5|13930.5|13928.5|26
1645739440000|2022-02-24 21:50:40|13931.3|13929.3|13931.4|13929.4|13931.4|13929.4|13930.9|13928.9|14
1645739450000|2022-02-24 21:50:50|13931.5|13929.5|13933|13931|13933|13931|13931.5|13929.5|9
1645739460000|2022-02-24 21:51:00|13932.9|13930.9|13935.3|13933.3|13936.3|13934.3|13932.5|13930.5|26
1645739470000|2022-02-24 21:51:10|13935|13933|13937.3|13935.3|13938.3|13936.3|13934.2|13932.2|45
1645739480000|2022-02-24 21:51:20|13937.2|13935.2|13934.7|13932.7|13938.2|13936.2|13934.5|13932.5|20
1645739490000|2022-02-24 21:51:30|13934.5|13932.5|13934|13932|13934.9|13932.9|13933.9|13931.9|11
1645739500000|2022-02-24 21:51:40|13936.4|13934.4|13935.7|13933.7|13936.9|13934.9|13935.7|13933.7|37
1645739510000|2022-02-24 21:51:50|13935.4|13933.4|13939.9|13937.9|13940|13938|13935.2|13933.2|46
1645739520000|2022-02-24 21:52:00|13939.8|13937.8|13942.5|13940.5|13942.5|13940.5|13938.3|13936.3|29
1645739530000|2022-02-24 21:52:10|13942.4|13940.4|13943.4|13941.4|13943.9|13941.9|13941.9|13939.9|44
1645739540000|2022-02-24 21:52:20|13943.7|13941.7|13943|13941|13945.7|13943.7|13942.5|13940.5|38
1645739550000|2022-02-24 21:52:30|13943.2|13941.2|13943.2|13941.2|13943.7|13941.7|13942.7|13940.7|10
1645739560000|2022-02-24 21:52:40|13942.9|13940.9|13946|13944|13946|13944|13942.2|13940.2|68
1645739570000|2022-02-24 21:52:50|13945.9|13943.9|13947.3|13945.3|13948.2|13946.2|13945.5|13943.5|72
1645739580000|2022-02-24 21:53:00|13946.9|13944.9|13946|13944|13948.2|13946.2|13944.3|13942.3|120
1645739590000|2022-02-24 21:53:10|13946.2|13944.2|13945.4|13943.4|13946.5|13944.5|13943.9|13941.9|44
1645739600000|2022-02-24 21:53:20|13945.3|13943.3|13944.3|13942.3|13945.3|13943.3|13943.9|13941.9|40
1645739610000|2022-02-24 21:53:30|13944.2|13942.2|13944.5|13942.5|13944.5|13942.5|13944|13942|15
1645739620000|2022-02-24 21:53:40|13944.4|13942.4|13947.4|13945.4|13947.5|13945.5|13943.8|13941.8|49
1645739630000|2022-02-24 21:53:50|13947.5|13945.5|13948.2|13946.2|13949.3|13947.3|13947.5|13945.5|55
1645739640000|2022-02-24 21:54:00|13948.8|13946.8|13951|13949|13951.2|13949.2|13948.8|13946.8|37
1645739650000|2022-02-24 21:54:10|13951.2|13949.2|13948|13946|13951.9|13949.9|13947.8|13945.8|118
1645739660000|2022-02-24 21:54:20|13948.2|13946.2|13950.7|13948.7|13951|13949|13948.2|13946.2|26
1645739670000|2022-02-24 21:54:30|13950.5|13948.5|13949.9|13947.9|13952.2|13950.2|13947.9|13945.9|60
1645739680000|2022-02-24 21:54:40|13950|13948|13949.3|13947.3|13950.8|13948.8|13948|13946|11
1645739690000|2022-02-24 21:54:50|13949.2|13947.2|13948.4|13946.4|13949.3|13947.3|13942.8|13940.8|88
1645739700000|2022-02-24 21:55:00|13948.5|13946.5|13949.7|13947.7|13951.4|13949.4|13947.9|13945.9|102
1645739710000|2022-02-24 21:55:10|13949.5|13947.5|13949.9|13947.9|13949.9|13947.9|13946.8|13944.8|7
1645739720000|2022-02-24 21:55:20|13949.8|13947.8|13946.3|13944.3|13950.7|13948.7|13945.9|13943.9|20
1645739730000|2022-02-24 21:55:30|13946.2|13944.2|13946|13944|13946.8|13944.8|13943.2|13941.2|26
1645739740000|2022-02-24 21:55:40|13946.4|13944.4|13948.8|13946.8|13949.4|13947.4|13946.4|13944.4|7
1645739750000|2022-02-24 21:55:50|13947.9|13945.9|13946.5|13944.5|13948|13946|13946.5|13944.5|19
1645739760000|2022-02-24 21:56:00|13946.3|13944.3|13948.7|13946.7|13948.9|13946.9|13944.9|13942.9|15
1645739770000|2022-02-24 21:56:10|13948.2|13946.2|13950.5|13948.5|13951.3|13949.3|13947.7|13945.7|34
1645739780000|2022-02-24 21:56:20|13950.3|13948.3|13951.7|13949.7|13952|13950|13950.3|13948.3|20
1645739790000|2022-02-24 21:56:30|13951.8|13949.8|13950.8|13948.8|13952.4|13950.4|13950|13948|25
1645739800000|2022-02-24 21:56:40|13950.7|13948.7|13952.9|13950.9|13952.9|13950.9|13950.4|13948.4|10
1645739810000|2022-02-24 21:56:50|13953|13951|13952.7|13950.7|13953.2|13951.2|13951.7|13949.7|20
1645739820000|2022-02-24 21:57:00|13952.5|13950.5|13954.4|13952.4|13954.4|13952.4|13952.5|13950.5|17
1645739830000|2022-02-24 21:57:10|13954.3|13952.3|13952.9|13950.9|13954.3|13952.3|13952.9|13950.9|10
1645739840000|2022-02-24 21:57:20|13952.7|13950.7|13950.4|13948.4|13952.7|13950.7|13950|13948|19
1645739850000|2022-02-24 21:57:30|13950.3|13948.3|13947.2|13945.2|13950.3|13948.3|13944.2|13942.2|54
1645739860000|2022-02-24 21:57:40|13947|13945|13945.2|13943.2|13947|13945|13943.8|13941.8|70
1645739870000|2022-02-24 21:57:50|13944.4|13942.4|13940.9|13938.9|13944.7|13942.7|13940.3|13938.3|38
1645739880000|2022-02-24 21:58:00|13940.5|13938.5|13941.2|13939.2|13941.3|13939.3|13939.8|13937.8|9
1645739890000|2022-02-24 21:58:10|13941|13939|13934.9|13932.9|13941|13939|13934.8|13932.8|57
1645739900000|2022-02-24 21:58:20|13934.8|13932.8|13930.5|13928.5|13934.9|13932.9|13930.4|13928.4|32
1645739910000|2022-02-24 21:58:30|13930.7|13928.7|13926.5|13924.5|13930.8|13928.8|13926.2|13924.2|52
1645739920000|2022-02-24 21:58:40|13926.7|13924.7|13925.7|13923.7|13927.8|13925.8|13925.5|13923.5|37
1645739930000|2022-02-24 21:58:50|13927|13925|13921.3|13919.3|13927|13925|13921.2|13919.2|34
1645739940000|2022-02-24 21:59:00|13921.2|13919.2|13915.8|13913.8|13921.2|13919.2|13915.8|13913.8|34
1645739950000|2022-02-24 21:59:10|13915.9|13913.9|13918.8|13916.8|13918.9|13916.9|13915.9|13913.9|57
1645739960000|2022-02-24 21:59:20|13918.9|13916.9|13920.5|13918.5|13922.3|13920.3|13918.8|13916.8|70
1645739970000|2022-02-24 21:59:30|13920.7|13918.7|13921.7|13919.7|13923.8|13921.8|13919.9|13917.9|62
1645739980000|2022-02-24 21:59:40|13921.5|13919.5|13918.8|13916.8|13921.5|13919.5|13916.9|13914.9|28
1645739990000|2022-02-24 21:59:50|13917.9|13915.9|13920.1|13915.1|13921.4|13919.4|13917.9|13915.1|56
1645740000000|2022-02-24 22:00:00|13920.2|13915.2|13921.9|13916.9|13921.9|13916.9|13920.2|13915.2|0
1645740010000|2022-02-24 22:00:10|13922|13917|13922.2|13917.2|13922.2|13917.2|13922|13917|0
1645740030000|2022-02-24 22:00:30|13923.2|13918.2|13923.1|13918.1|13923.2|13918.2|13923|13918|0
1645740040000|2022-02-24 22:00:40|13923.6|13918.6|13923.5|13918.5|13923.6|13918.6|13923.5|13918.5|0
1645740060000|2022-02-24 22:01:00|13924.1|13919.1|13924.1|13919.1|13924.1|13919.1|13924.1|13919.1|0
1645740070000|2022-02-24 22:01:10|13923.6|13918.6|13923.4|13918.4|13923.6|13918.6|13923.3|13918.3|0
1645740080000|2022-02-24 22:01:20|13922.4|13917.4|13922.3|13917.3|13922.4|13917.4|13922.3|13917.3|0
1645740090000|2022-02-24 22:01:30|13923.5|13918.5|13923.4|13918.4|13923.5|13918.5|13923.4|13918.4|0
1645740100000|2022-02-24 22:01:40|13923.6|13918.6|13923.6|13918.6|13923.6|13918.6|13923|13918|0
1645740110000|2022-02-24 22:01:50|13924.5|13919.5|13923.6|13918.6|13924.5|13919.5|13923.6|13918.6|0
1645740140000|2022-02-24 22:02:20|13923.7|13918.7|13923.7|13918.7|13923.7|13918.7|13923.7|13918.7|0
1645740150000|2022-02-24 22:02:30|13924.3|13919.3|13924.1|13919.1|13924.3|13919.3|13924.1|13919.1|0
1645740160000|2022-02-24 22:02:40|13923.9|13918.9|13923.9|13918.9|13923.9|13918.9|13923.5|13918.5|0
1645740180000|2022-02-24 22:03:00|13924|13919|13924|13919|13924|13919|13924|13919|0
1645740200000|2022-02-24 22:03:20|13924.4|13919.4|13924.8|13919.8|13924.8|13919.8|13924.4|13919.4|0
1645740210000|2022-02-24 22:03:30|13924.9|13919.9|13924.3|13919.3|13924.9|13919.9|13924.3|13919.3|0
1645740220000|2022-02-24 22:03:40|13924.2|13919.2|13923.9|13918.9|13924.2|13919.2|13923.9|13918.9|0
1645740230000|2022-02-24 22:03:50|13924.5|13919.5|13923.9|13918.9|13924.5|13919.5|13923.9|13918.9|0
1645740240000|2022-02-24 22:04:00|13924.4|13919.4|13924.3|13919.3|13924.4|13919.4|13924.3|13919.3|0
1645740260000|2022-02-24 22:04:20|13924.4|13919.4|13923.8|13918.8|13924.4|13919.4|13923.8|13918.8|0
1645740270000|2022-02-24 22:04:30|13923.6|13918.6|13923.6|13918.6|13923.6|13918.6|13923.6|13918.6|0
1645740280000|2022-02-24 22:04:40|13923.5|13918.5|13925|13920|13925|13920|13923.5|13918.5|0
1645740290000|2022-02-24 22:04:50|13924|13919|13924|13919|13924|13919|13924|13919|0
1645740300000|2022-02-24 22:05:00|13923.9|13918.9|13923.9|13918.9|13923.9|13918.9|13923.9|13918.9|0
1645740310000|2022-02-24 22:05:10|13924|13919|13923.8|13918.8|13924|13919|13923.8|13918.8|0
1645740330000|2022-02-24 22:05:30|13923.7|13918.7|13923.2|13918.2|13923.7|13918.7|13923.2|13918.2|0
1645740340000|2022-02-24 22:05:40|13923.7|13918.7|13923.9|13918.9|13923.9|13918.9|13923.2|13918.2|0
1645740350000|2022-02-24 22:05:50|13923.2|13918.2|13923.2|13918.2|13923.2|13918.2|13923.2|13918.2|0
1645740380000|2022-02-24 22:06:20|13922.7|13917.7|13923.1|13918.1|13923.3|13918.3|13922.7|13917.7|0
1645740390000|2022-02-24 22:06:30|13923.3|13918.3|13923.4|13918.4|13923.4|13918.4|13923.3|13918.3|0
1645740400000|2022-02-24 22:06:40|13923.3|13918.3|13923.4|13918.4|13923.4|13918.4|13923.3|13918.3|0
1645740410000|2022-02-24 22:06:50|13923.5|13918.5|13923.9|13918.9|13923.9|13918.9|13923.5|13918.5|0
1645740420000|2022-02-24 22:07:00|13924.1|13919.1|13924.1|13919.1|13924.1|13919.1|13924.1|13919.1|0
1645740450000|2022-02-24 22:07:30|13923.9|13918.9|13923.9|13918.9|13923.9|13918.9|13923.9|13918.9|0
1645740460000|2022-02-24 22:07:40|13924|13919|13924|13919|13924|13919|13924|13919|0
1645740470000|2022-02-24 22:07:50|13923.1|13918.1|13923.1|13918.1|13923.1|13918.1|13923.1|13918.1|0
1645740510000|2022-02-24 22:08:30|13923.2|13918.2|13923.2|13918.2|13923.2|13918.2|13923.2|13918.2|0
1645740530000|2022-02-24 22:08:50|13923.3|13918.3|13923.3|13918.3|13923.3|13918.3|13923.3|13918.3|0
1645740550000|2022-02-24 22:09:10|13923.2|13918.2|13923.2|13918.2|13923.2|13918.2|13923.1|13918.1|0
1645740590000|2022-02-24 22:09:50|13923.1|13918.1|13923.1|13918.1|13923.1|13918.1|13922.5|13917.5|0
1645740600000|2022-02-24 22:10:00|13923.2|13918.2|13922.9|13917.9|13923.2|13918.2|13922.9|13917.9|0
1645740610000|2022-02-24 22:10:10|13922.8|13917.8|13922.8|13917.8|13922.8|13917.8|13922.8|13917.8|0
1645740620000|2022-02-24 22:10:20|13922.6|13917.6|13922.7|13917.7|13922.7|13917.7|13922.6|13917.6|0
1645740630000|2022-02-24 22:10:30|13923.1|13918.1|13923.1|13918.1|13923.1|13918.1|13923.1|13918.1|0
1645740640000|2022-02-24 22:10:40|13923.6|13918.6|13923.6|13918.6|13923.6|13918.6|13923.6|13918.6|0
1645740650000|2022-02-24 22:10:50|13923.8|13918.8|13923.4|13918.4|13923.8|13918.8|13923.4|13918.4|0
1645740660000|2022-02-24 22:11:00|13923.3|13918.3|13923.3|13918.3|13923.3|13918.3|13923.3|13918.3|0
1645740670000|2022-02-24 22:11:10|13923.6|13918.6|13923.6|13918.6|13923.6|13918.6|13923.6|13918.6|0
1645740680000|2022-02-24 22:11:20|13923.7|13918.7|13923.8|13918.8|13923.8|13918.8|13923.7|13918.7|0
1645740690000|2022-02-24 22:11:30|13923.2|13918.2|13923.8|13918.8|13923.8|13918.8|13923.2|13918.2|0
1645740700000|2022-02-24 22:11:40|13922.7|13917.7|13923.1|13918.1|13923.1|13918.1|13922.7|13917.7|0
1645740710000|2022-02-24 22:11:50|13923.3|13918.3|13922.9|13917.9|13923.3|13918.3|13922.9|13917.9|0
1645740730000|2022-02-24 22:12:10|13923.2|13918.2|13923.2|13918.2|13923.2|13918.2|13923.2|13918.2|0
1645740740000|2022-02-24 22:12:20|13923.3|13918.3|13923.5|13918.5|13923.5|13918.5|13923.3|13918.3|0
1645740750000|2022-02-24 22:12:30|13923.8|13918.8|13923.8|13918.8|13923.8|13918.8|13923.8|13918.8|0
1645740760000|2022-02-24 22:12:40|13923.7|13918.7|13923.7|13918.7|13923.7|13918.7|13923.4|13918.4|0
1645740770000|2022-02-24 22:12:50|13923.6|13918.6|13923.8|13918.8|13923.8|13918.8|13923.6|13918.6|0
1645740780000|2022-02-24 22:13:00|13924.6|13919.6|13924.4|13919.4|13924.6|13919.6|13924.4|13919.4|0
1645740790000|2022-02-24 22:13:10|13924.5|13919.5|13924|13919|13926.8|13921.8|13924|13919|0
1645740800000|2022-02-24 22:13:20|13923.9|13918.9|13923.9|13918.9|13923.9|13918.9|13923.9|13918.9|0
1645740810000|2022-02-24 22:13:30|13923.7|13918.7|13923.7|13918.7|13923.7|13918.7|13923.7|13918.7|0
1645740820000|2022-02-24 22:13:40|13923.6|13918.6|13923.7|13918.7|13923.7|13918.7|13923.6|13918.6|0
1645740830000|2022-02-24 22:13:50|13923.9|13918.9|13923.8|13918.8|13924|13919|13923.8|13918.8|0
1645740840000|2022-02-24 22:14:00|13923.7|13918.7|13923.7|13918.7|13923.9|13918.9|13923.7|13918.7|0
1645740850000|2022-02-24 22:14:10|13923.6|13918.6|13923.6|13918.6|13923.6|13918.6|13923.6|13918.6|0
1645740870000|2022-02-24 22:14:30|13923.5|13918.5|13923.5|13918.5|13923.5|13918.5|13923.5|13918.5|0
1645740880000|2022-02-24 22:14:40|13922.8|13917.8|13922.9|13917.9|13922.9|13917.9|13922.7|13917.7|0
1645740890000|2022-02-24 22:14:50|13922.7|13917.7|13922.7|13917.7|13922.7|13917.7|13922.7|13917.7|0
1645740900000|2022-02-24 22:15:00|13922.8|13917.8|13922.8|13917.8|13922.8|13917.8|13922.8|13917.8|0
1645740930000|2022-02-24 22:15:30|13922.7|13917.7|13922.8|13917.8|13922.8|13917.8|13922.7|13917.7|0
1645740940000|2022-02-24 22:15:40|13924.4|13919.4|13922.8|13917.8|13924.4|13919.4|13922.8|13917.8|0
1645740950000|2022-02-24 22:15:50|13922.4|13917.4|13922.4|13917.4|13922.4|13917.4|13922.4|13917.4|0
1645740960000|2022-02-24 22:16:00|13921.3|13916.3|13921.3|13916.3|13921.3|13916.3|13921.3|13916.3|0
1645740970000|2022-02-24 22:16:10|13921.4|13916.4|13921.4|13916.4|13921.4|13916.4|13921.4|13916.4|0
1645740980000|2022-02-24 22:16:20|13921.3|13916.3|13921.3|13916.3|13921.3|13916.3|13921.3|13916.3|0
1645740990000|2022-02-24 22:16:30|13921.2|13916.2|13919.7|13914.7|13922.1|13917.1|13919.7|13914.7|0
1645741000000|2022-02-24 22:16:40|13919.8|13914.8|13920|13915|13920|13915|13919.8|13914.8|0
1645741010000|2022-02-24 22:16:50|13920.3|13915.3|13919.9|13914.9|13920.3|13915.3|13919.9|13914.9|0
1645741020000|2022-02-24 22:17:00|13921.3|13916.3|13920.9|13915.9|13921.3|13916.3|13920.9|13915.9|0
1645741030000|2022-02-24 22:17:10|13921.1|13916.1|13920.8|13915.8|13921.2|13916.2|13920.7|13915.7|0
1645741040000|2022-02-24 22:17:20|13920.9|13915.9|13920.7|13915.7|13920.9|13915.9|13920.7|13915.7|0
1645741050000|2022-02-24 22:17:30|13920.8|13915.8|13920.8|13915.8|13920.8|13915.8|13920.8|13915.8|0
1645741060000|2022-02-24 22:17:40|13920.5|13915.5|13920.7|13915.7|13920.8|13915.8|13920.5|13915.5|0
1645741070000|2022-02-24 22:17:50|13920.6|13915.6|13920.4|13915.4|13920.6|13915.6|13920|13915|0
1645741080000|2022-02-24 22:18:00|13920.1|13915.1|13920.1|13915.1|13920.1|13915.1|13920.1|13915.1|0
1645741090000|2022-02-24 22:18:10|13920.2|13915.2|13920.2|13915.2|13920.3|13915.3|13920.2|13915.2|0
1645741110000|2022-02-24 22:18:30|13920.1|13915.1|13920.1|13915.1|13920.1|13915.1|13920.1|13915.1|0
1645741120000|2022-02-24 22:18:40|13919.5|13914.5|13920.3|13915.3|13920.3|13915.3|13919.5|13914.5|0
1645741130000|2022-02-24 22:18:50|13920.4|13915.4|13920.4|13915.4|13920.4|13915.4|13920.4|13915.4|0
1645741150000|2022-02-24 22:19:10|13920.3|13915.3|13920.2|13915.2|13920.3|13915.3|13920.2|13915.2|0
1645741160000|2022-02-24 22:19:20|13920.3|13915.3|13919.7|13914.7|13920.3|13915.3|13919.7|13914.7|0
1645741170000|2022-02-24 22:19:30|13919.8|13914.8|13919.8|13914.8|13919.8|13914.8|13919.8|13914.8|0
1645741190000|2022-02-24 22:19:50|13919.7|13914.7|13919.7|13914.7|13919.7|13914.7|13919.7|13914.7|0
1645741220000|2022-02-24 22:20:20|13919.8|13914.8|13919.8|13914.8|13919.8|13914.8|13919.8|13914.8|0
1645741240000|2022-02-24 22:20:40|13920.2|13915.2|13920.2|13915.2|13920.2|13915.2|13920.2|13915.2|0
1645741250000|2022-02-24 22:20:50|13920.3|13915.3|13920.3|13915.3|13920.3|13915.3|13920.3|13915.3|0
1645741260000|2022-02-24 22:21:00|13919.2|13914.2|13919.2|13914.2|13919.2|13914.2|13919.2|13914.2|0
1645741280000|2022-02-24 22:21:20|13919.4|13914.4|13919.3|13914.3|13919.4|13914.4|13919.3|13914.3|0
1645741300000|2022-02-24 22:21:40|13920|13915|13920.1|13915.1|13920.1|13915.1|13920|13915|0
1645741310000|2022-02-24 22:21:50|13920.3|13915.3|13919.7|13914.7|13920.6|13915.6|13919.5|13914.5|0
1645741320000|2022-02-24 22:22:00|13919.6|13914.6|13919.5|13914.5|13919.6|13914.6|13919.5|13914.5|0
1645741330000|2022-02-24 22:22:10|13919.4|13914.4|13919.4|13914.4|13919.4|13914.4|13919.4|13914.4|0
1645741340000|2022-02-24 22:22:20|13919.3|13914.3|13920.1|13915.1|13920.1|13915.1|13919.3|13914.3|0
1645741350000|2022-02-24 22:22:30|13920.2|13915.2|13920|13915|13920.2|13915.2|13920|13915|0
1645741360000|2022-02-24 22:22:40|13920.2|13915.2|13920.9|13915.9|13920.9|13915.9|13920.2|13915.2|0
1645741370000|2022-02-24 22:22:50|13921|13916|13921|13916|13921|13916|13921|13916|0
1645741380000|2022-02-24 22:23:00|13921.1|13916.1|13920.9|13915.9|13921.4|13916.4|13920.9|13915.9|0
1645741390000|2022-02-24 22:23:10|13921.6|13916.6|13921.6|13916.6|13921.6|13916.6|13921.6|13916.6|0
1645741400000|2022-02-24 22:23:20|13921.4|13916.4|13921.4|13916.4|13921.4|13916.4|13921.2|13916.2|0
1645741420000|2022-02-24 22:23:40|13921.2|13916.2|13921|13916|13921.2|13916.2|13921|13916|0
1645741430000|2022-02-24 22:23:50|13921.1|13916.1|13921.1|13916.1|13921.1|13916.1|13921.1|13916.1|0
1645741440000|2022-02-24 22:24:00|13921|13916|13921|13916|13921|13916|13921|13916|0
1645741460000|2022-02-24 22:24:20|13920.2|13915.2|13920.2|13915.2|13920.2|13915.2|13920.2|13915.2|0
1645741480000|2022-02-24 22:24:40|13920.1|13915.1|13920.1|13915.1|13920.2|13915.2|13920.1|13915.1|0
1645741490000|2022-02-24 22:24:50|13920|13915|13920|13915|13920|13915|13920|13915|0
1645741500000|2022-02-24 22:25:00|13919.9|13914.9|13919.9|13914.9|13919.9|13914.9|13919.9|13914.9|0
1645741510000|2022-02-24 22:25:10|13919.5|13914.5|13919.9|13914.9|13919.9|13914.9|13919.5|13914.5|0
1645741540000|2022-02-24 22:25:40|13919.7|13914.7|13919.6|13914.6|13919.7|13914.7|13919.6|13914.6|0
1645741570000|2022-02-24 22:26:10|13919.5|13914.5|13919.9|13914.9|13919.9|13914.9|13919.5|13914.5|0
1645741590000|2022-02-24 22:26:30|13920|13915|13920|13915|13920|13915|13920|13915|0
1645741620000|2022-02-24 22:27:00|13920.1|13915.1|13920.1|13915.1|13920.1|13915.1|13919.3|13914.3|0
1645741630000|2022-02-24 22:27:10|13919.2|13914.2|13919.7|13914.7|13919.7|13914.7|13919|13914|0
1645741640000|2022-02-24 22:27:20|13919.2|13914.2|13919.2|13914.2|13919.2|13914.2|13919.2|13914.2|0
1645741650000|2022-02-24 22:27:30|13919.3|13914.3|13919.3|13914.3|13919.3|13914.3|13919.3|13914.3|0
1645741660000|2022-02-24 22:27:40|13919.4|13914.4|13919.4|13914.4|13919.4|13914.4|13919.4|13914.4|0
1645741670000|2022-02-24 22:27:50|13919.6|13914.6|13919.3|13914.3|13919.7|13914.7|13919.3|13914.3|0
1645741680000|2022-02-24 22:28:00|13919.4|13914.4|13919.4|13914.4|13919.4|13914.4|13919.4|13914.4|0
1645741700000|2022-02-24 22:28:20|13919.3|13914.3|13919.3|13914.3|13919.3|13914.3|13919.3|13914.3|0
1645741730000|2022-02-24 22:28:50|13919.4|13914.4|13919.4|13914.4|13919.4|13914.4|13919.4|13914.4|0
1645741750000|2022-02-24 22:29:10|13919.1|13914.1|13919.1|13914.1|13919.1|13914.1|13919.1|13914.1|0
1645741760000|2022-02-24 22:29:20|13919|13914|13919.1|13914.1|13919.1|13914.1|13918.9|13913.9|0
1645741770000|2022-02-24 22:29:30|13919.4|13914.4|13919.1|13914.1|13919.4|13914.4|13919.1|13914.1|0
1645741790000|2022-02-24 22:29:50|13919.6|13914.6|13919.1|13914.1|13919.6|13914.6|13919.1|13914.1|0
1645741810000|2022-02-24 22:30:10|13918.9|13913.9|13919.1|13914.1|13919.1|13914.1|13918.9|13913.9|0
1645741820000|2022-02-24 22:30:20|13919.6|13914.6|13919.1|13914.1|13919.6|13914.6|13919.1|13914.1|0
1645741850000|2022-02-24 22:30:50|13919.6|13914.6|13919.6|13914.6|13919.6|13914.6|13919.6|13914.6|0
1645741860000|2022-02-24 22:31:00|13919.5|13914.5|13919.7|13914.7|13919.7|13914.7|13919.5|13914.5|0
1645741880000|2022-02-24 22:31:20|13920.4|13915.4|13919.7|13914.7|13920.4|13915.4|13919.7|13914.7|0
1645741890000|2022-02-24 22:31:30|13920.7|13915.7|13920.7|13915.7|13920.7|13915.7|13920.7|13915.7|0
1645741910000|2022-02-24 22:31:50|13921.6|13916.6|13920.3|13915.3|13921.6|13916.6|13920.3|13915.3|0
1645741920000|2022-02-24 22:32:00|13920.2|13915.2|13920.4|13915.4|13920.6|13915.6|13920.2|13915.2|0
1645741930000|2022-02-24 22:32:10|13920.5|13915.5|13920.5|13915.5|13920.5|13915.5|13920.1|13915.1|0
1645741940000|2022-02-24 22:32:20|13920.1|13915.1|13920.1|13915.1|13920.6|13915.6|13920.1|13915.1|0
1645741960000|2022-02-24 22:32:40|13920.4|13915.4|13920.4|13915.4|13920.4|13915.4|13920.4|13915.4|0
1645741970000|2022-02-24 22:32:50|13919.6|13914.6|13919.5|13914.5|13919.6|13914.6|13919.5|13914.5|0
1645741980000|2022-02-24 22:33:00|13919.6|13914.6|13919.5|13914.5|13920.6|13915.6|13919.5|13914.5|0
1645742000000|2022-02-24 22:33:20|13920|13915|13920|13915|13920|13915|13920|13915|0
1645742010000|2022-02-24 22:33:30|13919.9|13914.9|13919.9|13914.9|13919.9|13914.9|13919.9|13914.9|0
1645742020000|2022-02-24 22:33:40|13920|13915|13920|13915|13920|13915|13920|13915|0
1645742050000|2022-02-24 22:34:10|13919.5|13914.5|13919.5|13914.5|13919.5|13914.5|13919.5|13914.5|0
1645742060000|2022-02-24 22:34:20|13920|13915|13920.5|13915.5|13920.5|13915.5|13920|13915|0
1645742070000|2022-02-24 22:34:30|13920.3|13915.3|13920.2|13915.2|13920.3|13915.3|13920.2|13915.2|0
1645742080000|2022-02-24 22:34:40|13920.1|13915.1|13920.2|13915.2|13920.2|13915.2|13920.1|13915.1|0
1645742090000|2022-02-24 22:34:50|13920.6|13915.6|13920.6|13915.6|13920.6|13915.6|13920.6|13915.6|0
1645742100000|2022-02-24 22:35:00|13920.5|13915.5|13920.4|13915.4|13920.5|13915.5|13920.4|13915.4|0
1645742110000|2022-02-24 22:35:10|13920.5|13915.5|13920.5|13915.5|13920.5|13915.5|13920.5|13915.5|0
1645742130000|2022-02-24 22:35:30|13920.6|13915.6|13920.6|13915.6|13920.6|13915.6|13920.6|13915.6|0
1645742150000|2022-02-24 22:35:50|13921.1|13916.1|13921.8|13916.8|13922|13917|13921.1|13916.1|0
1645742160000|2022-02-24 22:36:00|13921.9|13916.9|13921.9|13916.9|13921.9|13916.9|13921.9|13916.9|0
1645742180000|2022-02-24 22:36:20|13922|13917|13922.4|13917.4|13922.4|13917.4|13922|13917|0
1645742190000|2022-02-24 22:36:30|13922.3|13917.3|13925.2|13920.2|13925.2|13920.2|13922.3|13917.3|0
1645742200000|2022-02-24 22:36:40|13926.4|13921.4|13924|13919|13926.4|13921.4|13924|13919|0
1645742210000|2022-02-24 22:36:50|13923.4|13918.4|13923.4|13918.4|13923.4|13918.4|13923.4|13918.4|0
1645742220000|2022-02-24 22:37:00|13923.1|13918.1|13923.1|13918.1|13923.1|13918.1|13923.1|13918.1|0
1645742230000|2022-02-24 22:37:10|13923.4|13918.4|13923.1|13918.1|13923.4|13918.4|13923.1|13918.1|0
1645742260000|2022-02-24 22:37:40|13923.2|13918.2|13923.6|13918.6|13923.6|13918.6|13923.2|13918.2|0
1645742270000|2022-02-24 22:37:50|13923.4|13918.4|13923.3|13918.3|13923.4|13918.4|13923.3|13918.3|0
1645742280000|2022-02-24 22:38:00|13923.8|13918.8|13923.4|13918.4|13923.8|13918.8|13923.4|13918.4|0
1645742290000|2022-02-24 22:38:10|13923.5|13918.5|13923.1|13918.1|13923.5|13918.5|13923.1|13918.1|0
1645742300000|2022-02-24 22:38:20|13923.5|13918.5|13923.1|13918.1|13923.5|13918.5|13923.1|13918.1|0
1645742310000|2022-02-24 22:38:30|13923.2|13918.2|13923.3|13918.3|13923.3|13918.3|13923.2|13918.2|0
1645742330000|2022-02-24 22:38:50|13923.8|13918.8|13923.3|13918.3|13923.8|13918.8|13923.3|13918.3|0
1645742340000|2022-02-24 22:39:00|13923.4|13918.4|13923.5|13918.5|13923.5|13918.5|13923.4|13918.4|0
1645742350000|2022-02-24 22:39:10|13923.7|13918.7|13923.9|13918.9|13923.9|13918.9|13923.7|13918.7|0
1645742360000|2022-02-24 22:39:20|13923.8|13918.8|13923.8|13918.8|13923.8|13918.8|13923.8|13918.8|0
1645742380000|2022-02-24 22:39:40|13923.7|13918.7|13923.4|13918.4|13923.8|13918.8|13923.2|13918.2|0
1645742390000|2022-02-24 22:39:50|13923.7|13918.7|13923.8|13918.8|13923.8|13918.8|13923.7|13918.7|0
1645742400000|2022-02-24 22:40:00|13923.9|13918.9|13924.4|13919.4|13924.4|13919.4|13923.8|13918.8|0
1645742410000|2022-02-24 22:40:10|13925|13920|13925|13920|13925|13920|13925|13920|0
1645742430000|2022-02-24 22:40:30|13925.3|13920.3|13925.8|13920.8|13925.8|13920.8|13925.3|13920.3|0
1645742440000|2022-02-24 22:40:40|13923.8|13918.8|13925.2|13920.2|13925.8|13920.8|13923.8|13918.8|0
1645742450000|2022-02-24 22:40:50|13925.1|13920.1|13925.1|13920.1|13925.1|13920.1|13925.1|13920.1|0
1645742460000|2022-02-24 22:41:00|13925.2|13920.2|13925.1|13920.1|13925.2|13920.2|13925.1|13920.1|0
1645742470000|2022-02-24 22:41:10|13925|13920|13925|13920|13925|13920|13925|13920|0
1645742480000|2022-02-24 22:41:20|13925.1|13920.1|13925.1|13920.1|13925.1|13920.1|13925.1|13920.1|0
1645742490000|2022-02-24 22:41:30|13925|13920|13924.9|13919.9|13925|13920|13924.9|13919.9|0
1645742500000|2022-02-24 22:41:40|13924.8|13919.8|13924.9|13919.9|13924.9|13919.9|13924.7|13919.7|0
1645742510000|2022-02-24 22:41:50|13924.7|13919.7|13924.7|13919.7|13924.7|13919.7|13924.6|13919.6|0
1645742540000|2022-02-24 22:42:20|13925.9|13920.9|13925.9|13920.9|13925.9|13920.9|13925.9|13920.9|0
1645742550000|2022-02-24 22:42:30|13926.1|13921.1|13925.8|13920.8|13926.1|13921.1|13925.8|13920.8|0
1645742560000|2022-02-24 22:42:40|13924.6|13919.6|13924.8|13919.8|13924.9|13919.9|13924.6|13919.6|0
1645742590000|2022-02-24 22:43:10|13924.9|13919.9|13924.7|13919.7|13924.9|13919.9|13924.6|13919.6|0
1645742600000|2022-02-24 22:43:20|13924.9|13919.9|13924.9|13919.9|13924.9|13919.9|13924.9|13919.9|0
1645742610000|2022-02-24 22:43:30|13925.1|13920.1|13925.1|13920.1|13925.1|13920.1|13925.1|13920.1|0
1645742620000|2022-02-24 22:43:40|13924.9|13919.9|13924.9|13919.9|13924.9|13919.9|13924.9|13919.9|0
1645742630000|2022-02-24 22:43:50|13924.4|13919.4|13924.5|13919.5|13924.5|13919.5|13924.4|13919.4|0
1645742640000|2022-02-24 22:44:00|13924.1|13919.1|13924.1|13919.1|13924.1|13919.1|13924.1|13919.1|0
1645742650000|2022-02-24 22:44:10|13924.3|13919.3|13924.1|13919.1|13924.3|13919.3|13924.1|13919.1|0
1645742670000|2022-02-24 22:44:30|13923.3|13918.3|13923.2|13918.2|13923.3|13918.3|13923.2|13918.2|0
1645742680000|2022-02-24 22:44:40|13923|13918|13922.9|13917.9|13923|13918|13922.9|13917.9|0
1645742690000|2022-02-24 22:44:50|13923.6|13918.6|13923.6|13918.6|13923.6|13918.6|13923.6|13918.6|0
1645742700000|2022-02-24 22:45:00|13923.7|13918.7|13923.7|13918.7|13923.7|13918.7|13923.7|13918.7|0
1645742710000|2022-02-24 22:45:10|13923.2|13918.2|13923.2|13918.2|13923.2|13918.2|13923.2|13918.2|0
1645742720000|2022-02-24 22:45:20|13922.9|13917.9|13922.9|13917.9|13923|13918|13922.9|13917.9|0
1645742730000|2022-02-24 22:45:30|13923.2|13918.2|13923|13918|13923.3|13918.3|13923|13918|0
1645742740000|2022-02-24 22:45:40|13923.1|13918.1|13922.4|13917.4|13923.1|13918.1|13922.4|13917.4|0
1645742750000|2022-02-24 22:45:50|13922.3|13917.3|13922.3|13917.3|13922.3|13917.3|13922.3|13917.3|0
1645742760000|2022-02-24 22:46:00|13922.1|13917.1|13922.3|13917.3|13922.3|13917.3|13922.1|13917.1|0
1645742800000|2022-02-24 22:46:40|13922.2|13917.2|13922.2|13917.2|13922.2|13917.2|13922.2|13917.2|0
1645742810000|2022-02-24 22:46:50|13922.3|13917.3|13922.3|13917.3|13922.3|13917.3|13922.3|13917.3|0
1645742830000|2022-02-24 22:47:10|13919.7|13914.7|13922.3|13917.3|13922.3|13917.3|13919.7|13914.7|0
1645742840000|2022-02-24 22:47:20|13922.4|13917.4|13922.5|13917.5|13922.5|13917.5|13922.4|13917.4|0
1645742850000|2022-02-24 22:47:30|13922.3|13917.3|13922.3|13917.3|13922.3|13917.3|13922.3|13917.3|0
1645742860000|2022-02-24 22:47:40|13922.4|13917.4|13922.1|13917.1|13922.4|13917.4|13922.1|13917.1|0
1645742870000|2022-02-24 22:47:50|13922.3|13917.3|13922|13917|13922.3|13917.3|13922|13917|0
1645742880000|2022-02-24 22:48:00|13921.9|13916.9|13921.9|13916.9|13921.9|13916.9|13921.9|13916.9|0
1645742900000|2022-02-24 22:48:20|13920|13915|13920.1|13915.1|13920.1|13915.1|13919.9|13914.9|0
1645742910000|2022-02-24 22:48:30|13920|13915|13920|13915|13920|13915|13920|13915|0
1645742930000|2022-02-24 22:48:50|13919.9|13914.9|13919.6|13914.6|13919.9|13914.9|13919.6|13914.6|0
1645742940000|2022-02-24 22:49:00|13919.5|13914.5|13919.5|13914.5|13919.5|13914.5|13919.5|13914.5|0
1645742970000|2022-02-24 22:49:30|13919.6|13914.6|13919.7|13914.7|13919.8|13914.8|13919.6|13914.6|0
1645742980000|2022-02-24 22:49:40|13919.6|13914.6|13919.5|13914.5|13919.6|13914.6|13919.5|13914.5|0
1645743000000|2022-02-24 22:50:00|13919.6|13914.6|13919.6|13914.6|13919.6|13914.6|13919.6|13914.6|0
1645743010000|2022-02-24 22:50:10|13919.5|13914.5|13919.1|13914.1|13919.6|13914.6|13919.1|13914.1|0
1645743020000|2022-02-24 22:50:20|13919|13914|13919.4|13914.4|13919.4|13914.4|13919|13914|0
1645743030000|2022-02-24 22:50:30|13918.8|13913.8|13918.8|13913.8|13918.8|13913.8|13918.8|13913.8|0
1645743070000|2022-02-24 22:51:10|13918.6|13913.6|13918.6|13913.6|13918.6|13913.6|13918.6|13913.6|0
1645743090000|2022-02-24 22:51:30|13918.5|13913.5|13918.5|13913.5|13918.5|13913.5|13918.5|13913.5|0
1645743100000|2022-02-24 22:51:40|13919.1|13914.1|13919.1|13914.1|13919.1|13914.1|13919.1|13914.1|0
1645743110000|2022-02-24 22:51:50|13919.9|13914.9|13920.6|13915.6|13920.6|13915.6|13919.8|13914.8|0
1645743120000|2022-02-24 22:52:00|13920.8|13915.8|13920.8|13915.8|13920.8|13915.8|13920.8|13915.8|0
1645743130000|2022-02-24 22:52:10|13920.9|13915.9|13919.7|13914.7|13920.9|13915.9|13919.4|13914.4|0
1645743140000|2022-02-24 22:52:20|13919.6|13914.6|13919.5|13914.5|13919.6|13914.6|13919.5|13914.5|0
1645743160000|2022-02-24 22:52:40|13919.8|13914.8|13919.5|13914.5|13919.8|13914.8|13919.5|13914.5|0
1645743190000|2022-02-24 22:53:10|13919.7|13914.7|13919.7|13914.7|13919.7|13914.7|13919.7|13914.7|0
1645743210000|2022-02-24 22:53:30|13919.8|13914.8|13919.6|13914.6|13919.8|13914.8|13919.6|13914.6|0
1645743220000|2022-02-24 22:53:40|13919.8|13914.8|13919.9|13914.9|13919.9|13914.9|13919.8|13914.8|0
1645743230000|2022-02-24 22:53:50|13919.8|13914.8|13923.7|13918.7|13923.7|13918.7|13919.8|13914.8|0
1645743240000|2022-02-24 22:54:00|13923.1|13918.1|13927.8|13922.8|13927.8|13922.8|13923|13918|0
1645743250000|2022-02-24 22:54:10|13926.1|13921.1|13924.3|13919.3|13926.1|13921.1|13924.2|13919.2|0
1645743260000|2022-02-24 22:54:20|13924.2|13919.2|13924.1|13919.1|13924.3|13919.3|13924.1|13919.1|0
1645743270000|2022-02-24 22:54:30|13924|13919|13923.9|13918.9|13924|13919|13923.9|13918.9|0
1645743280000|2022-02-24 22:54:40|13923.5|13918.5|13923.5|13918.5|13923.5|13918.5|13923.5|13918.5|0
1645743290000|2022-02-24 22:54:50|13922.6|13917.6|13922.6|13917.6|13922.6|13917.6|13922.6|13917.6|0
1645743300000|2022-02-24 22:55:00|13923.6|13918.6|13923.6|13918.6|13923.6|13918.6|13923.6|13918.6|0
1645743310000|2022-02-24 22:55:10|13923.5|13918.5|13923.7|13918.7|13923.9|13918.9|13923.5|13918.5|0
1645743320000|2022-02-24 22:55:20|13922.5|13917.5|13922.3|13917.3|13922.5|13917.5|13922.3|13917.3|0
1645743330000|2022-02-24 22:55:30|13922.2|13917.2|13922.5|13917.5|13922.5|13917.5|13922.2|13917.2|0
1645743360000|2022-02-24 22:56:00|13922.6|13917.6|13922.6|13917.6|13922.6|13917.6|13922.5|13917.5|0
1645743370000|2022-02-24 22:56:10|13922|13917|13922|13917|13922|13917|13921.9|13916.9|0
1645743380000|2022-02-24 22:56:20|13922.1|13917.1|13921.1|13916.1|13923.3|13918.3|13921.1|13916.1|0
1645743390000|2022-02-24 22:56:30|13921.2|13916.2|13922.1|13917.1|13922.7|13917.7|13921.2|13916.2|0
1645743400000|2022-02-24 22:56:40|13921.5|13916.5|13922|13917|13922|13917|13921.4|13916.4|0
1645743420000|2022-02-24 22:57:00|13921.2|13916.2|13921.4|13916.4|13921.4|13916.4|13921.2|13916.2|0
1645743430000|2022-02-24 22:57:10|13920.8|13915.8|13920.8|13915.8|13920.8|13915.8|13920.8|13915.8|0
1645743440000|2022-02-24 22:57:20|13921|13916|13921.1|13916.1|13921.2|13916.2|13921|13916|0
1645743460000|2022-02-24 22:57:40|13920.8|13915.8|13920.8|13915.8|13920.8|13915.8|13920.8|13915.8|0
1645743470000|2022-02-24 22:57:50|13920.5|13915.5|13920.8|13915.8|13920.8|13915.8|13920.5|13915.5|0
1645743480000|2022-02-24 22:58:00|13920.7|13915.7|13922.8|13917.8|13922.8|13917.8|13920.7|13915.7|0
1645743490000|2022-02-24 22:58:10|13922.9|13917.9|13922.9|13917.9|13922.9|13917.9|13922.9|13917.9|0
1645743500000|2022-02-24 22:58:20|13922.8|13917.8|13921.9|13916.9|13922.8|13917.8|13921.9|13916.9|0
1645743510000|2022-02-24 22:58:30|13922.2|13917.2|13922.2|13917.2|13922.2|13917.2|13922.2|13917.2|0
1645743550000|2022-02-24 22:59:10|13922.3|13917.3|13922|13917|13922.3|13917.3|13922|13917|0
1645743560000|2022-02-24 22:59:20|13921.8|13916.8|13921.9|13916.9|13922|13917|13921.7|13916.7|0
1645743570000|2022-02-24 22:59:30|13918.3|13913.3|13922.4|13917.4|13922.4|13917.4|13918.3|13913.3|0
1645743600000|2022-02-24 23:00:00|13910.4|13908.4|13917.4|13915.4|13922.4|13920.4|13909.4|13907.4|62
1645743610000|2022-02-24 23:00:10|13918.5|13916.5|13919.9|13917.9|13921.8|13919.8|13915.3|13913.3|54
1645743620000|2022-02-24 23:00:20|13919.7|13917.7|13915.5|13913.5|13919.7|13917.7|13914.9|13912.9|33
1645743630000|2022-02-24 23:00:30|13915.7|13913.7|13915.4|13913.4|13917.7|13915.7|13915.4|13913.4|25
1645743640000|2022-02-24 23:00:40|13915.3|13913.3|13908.5|13906.5|13916.9|13914.9|13908.5|13906.5|75
1645743650000|2022-02-24 23:00:50|13908.7|13906.7|13909.5|13907.5|13912.7|13910.7|13908.7|13906.7|72
1645743660000|2022-02-24 23:01:00|13906.4|13904.4|13904.8|13902.8|13909.7|13907.7|13902.3|13900.3|141
1645743670000|2022-02-24 23:01:10|13904.9|13902.9|13897.9|13895.9|13905.9|13903.9|13894.4|13892.4|90
1645743680000|2022-02-24 23:01:20|13897.8|13895.8|13893.9|13891.9|13898.4|13896.4|13893.9|13891.9|72
1645743690000|2022-02-24 23:01:30|13894|13892|13888.8|13886.8|13896.9|13894.9|13886.9|13884.9|146
1645743700000|2022-02-24 23:01:40|13888.7|13886.7|13888.9|13886.9|13890.8|13888.8|13886.2|13884.2|52
1645743710000|2022-02-24 23:01:50|13889.4|13887.4|13886.4|13884.4|13890.4|13888.4|13885.5|13883.5|67
1645743720000|2022-02-24 23:02:00|13886.5|13884.5|13892.8|13890.8|13894.7|13892.7|13886.2|13884.2|62
1645743730000|2022-02-24 23:02:10|13892.9|13890.9|13892.2|13890.2|13894.5|13892.5|13890.5|13888.5|62
1645743740000|2022-02-24 23:02:20|13892.3|13890.3|13885.7|13883.7|13892.5|13890.5|13885.5|13883.5|30
1645743750000|2022-02-24 23:02:30|13885.5|13883.5|13889.5|13887.5|13890.2|13888.2|13883.2|13881.2|59
1645743760000|2022-02-24 23:02:40|13889.7|13887.7|13888.9|13886.9|13893.9|13891.9|13888.4|13886.4|163
1645743770000|2022-02-24 23:02:50|13889.7|13887.7|13896|13894|13896.7|13894.7|13889.7|13887.7|79
1645743780000|2022-02-24 23:03:00|13896.7|13894.7|13889.9|13887.9|13896.7|13894.7|13888.5|13886.5|68
1645743790000|2022-02-24 23:03:10|13890.7|13888.7|13889|13887|13891.7|13889.7|13888.5|13886.5|26
1645743800000|2022-02-24 23:03:20|13886.8|13884.8|13885.3|13883.3|13887.8|13885.8|13884.9|13882.9|29
1645743810000|2022-02-24 23:03:30|13885.2|13883.2|13889.7|13887.7|13889.7|13887.7|13885|13883|56
1645743820000|2022-02-24 23:03:40|13889.5|13887.5|13891.8|13889.8|13891.8|13889.8|13889.5|13887.5|38
1645743830000|2022-02-24 23:03:50|13888.7|13886.7|13883.2|13881.2|13890.7|13888.7|13883.2|13881.2|38
1645743840000|2022-02-24 23:04:00|13883|13881|13886|13884|13886.9|13884.9|13882|13880|52
1645743850000|2022-02-24 23:04:10|13885.8|13883.8|13885.7|13883.7|13886.3|13884.3|13880.5|13878.5|71
1645743860000|2022-02-24 23:04:20|13887.8|13885.8|13889.2|13887.2|13889.4|13887.4|13887.3|13885.3|36
1645743870000|2022-02-24 23:04:30|13889.3|13887.3|13893.4|13891.4|13893.4|13891.4|13888.8|13886.8|45
1645743880000|2022-02-24 23:04:40|13893.3|13891.3|13892.7|13890.7|13893.4|13891.4|13891.8|13889.8|16
1645743890000|2022-02-24 23:04:50|13892.8|13890.8|13891.2|13889.2|13893.7|13891.7|13891.2|13889.2|16
1645743900000|2022-02-24 23:05:00|13891.9|13889.9|13891.8|13889.8|13892|13890|13887.9|13885.9|37
1645743910000|2022-02-24 23:05:10|13891.7|13889.7|13890.5|13888.5|13891.8|13889.8|13890|13888|13
1645743920000|2022-02-24 23:05:20|13890.7|13888.7|13891.3|13889.3|13892|13890|13886.9|13884.9|121
1645743930000|2022-02-24 23:05:30|13891.4|13889.4|13890.4|13888.4|13893.8|13891.8|13890|13888|35
1645743940000|2022-02-24 23:05:40|13890.5|13888.5|13894.4|13892.4|13895.7|13893.7|13890.5|13888.5|36
1645743950000|2022-02-24 23:05:50|13895|13893|13894.3|13892.3|13895|13893|13893.3|13891.3|33
1645743960000|2022-02-24 23:06:00|13894.4|13892.4|13892.4|13890.4|13895|13893|13892.4|13890.4|6
1645743970000|2022-02-24 23:06:10|13892.3|13890.3|13890.5|13888.5|13892.3|13890.3|13889.4|13887.4|21
1645743980000|2022-02-24 23:06:20|13890.3|13888.3|13890.9|13888.9|13891.3|13889.3|13888.9|13886.9|19
1645743990000|2022-02-24 23:06:30|13890.8|13888.8|13893|13891|13893|13891|13890.8|13888.8|9
1645744000000|2022-02-24 23:06:40|13892.9|13890.9|13891.4|13889.4|13893.7|13891.7|13891.4|13889.4|13
1645744010000|2022-02-24 23:06:50|13891.5|13889.5|13891.4|13889.4|13893.5|13891.5|13891|13889|34
1645744020000|2022-02-24 23:07:00|13891.5|13889.5|13892|13890|13893.7|13891.7|13890.5|13888.5|14
1645744030000|2022-02-24 23:07:10|13892.2|13890.2|13893.8|13891.8|13895.2|13893.2|13892.2|13890.2|19
1645744040000|2022-02-24 23:07:20|13895.2|13893.2|13896.9|13894.9|13897|13895|13894.9|13892.9|52
1645744050000|2022-02-24 23:07:30|13897|13895|13894.8|13892.8|13898.4|13896.4|13891|13889|87
1645744060000|2022-02-24 23:07:40|13894.9|13892.9|13899.8|13897.8|13900.7|13898.7|13894.9|13892.9|83
1645744070000|2022-02-24 23:07:50|13899.5|13897.5|13897.5|13895.5|13899.5|13897.5|13896.3|13894.3|18
1645744080000|2022-02-24 23:08:00|13897.7|13895.7|13899.4|13897.4|13899.8|13897.8|13896.4|13894.4|34
1645744090000|2022-02-24 23:08:10|13899.9|13897.9|13902.7|13900.7|13902.9|13900.9|13899.5|13897.5|42
1645744100000|2022-02-24 23:08:20|13902.8|13900.8|13900|13898|13903.9|13901.9|13899.7|13897.7|53
1645744110000|2022-02-24 23:08:30|13900.2|13898.2|13901.3|13899.3|13902.2|13900.2|13900|13898|7
1645744120000|2022-02-24 23:08:40|13901.2|13899.2|13897.2|13895.2|13901.2|13899.2|13895.9|13893.9|27
1645744130000|2022-02-24 23:08:50|13896.7|13894.7|13896.7|13894.7|13898.4|13896.4|13896|13894|19
1645744140000|2022-02-24 23:09:00|13896.2|13894.2|13894.9|13892.9|13896.4|13894.4|13893.9|13891.9|19
1645744150000|2022-02-24 23:09:10|13894.2|13892.2|13892.4|13890.4|13896.4|13894.4|13890.7|13888.7|31
1645744160000|2022-02-24 23:09:20|13892.5|13890.5|13895.3|13893.3|13895.3|13893.3|13892.3|13890.3|14
1645744170000|2022-02-24 23:09:30|13895.9|13893.9|13892.8|13890.8|13896|13894|13892.8|13890.8|14
1645744180000|2022-02-24 23:09:40|13892.9|13890.9|13892.8|13890.8|13894.3|13892.3|13892.8|13890.8|16
1645744190000|2022-02-24 23:09:50|13892.9|13890.9|13889.2|13887.2|13893.4|13891.4|13889.2|13887.2|38
1645744200000|2022-02-24 23:10:00|13891.9|13889.9|13891.2|13889.2|13892.2|13890.2|13890.8|13888.8|29
1645744210000|2022-02-24 23:10:10|13891|13889|13889|13887|13891|13889|13889|13887|7
1645744220000|2022-02-24 23:10:20|13889.3|13887.3|13887.9|13885.9|13890.5|13888.5|13887.9|13885.9|9
1645744230000|2022-02-24 23:10:30|13888.2|13886.2|13888|13886|13888.8|13886.8|13888|13886|18
1645744240000|2022-02-24 23:10:40|13887.9|13885.9|13887.4|13885.4|13889.9|13887.9|13884.8|13882.8|49
1645744250000|2022-02-24 23:10:50|13888|13886|13885.9|13883.9|13888.3|13886.3|13885.9|13883.9|13
1645744260000|2022-02-24 23:11:00|13886|13884|13883.8|13881.8|13886.2|13884.2|13882.2|13880.2|54
1645744270000|2022-02-24 23:11:10|13884.3|13882.3|13884.7|13882.7|13884.7|13882.7|13883.3|13881.3|12
1645744280000|2022-02-24 23:11:20|13884.8|13882.8|13886|13884|13886.7|13884.7|13884.2|13882.2|17
1645744290000|2022-02-24 23:11:30|13885.8|13883.8|13884|13882|13887|13885|13883.8|13881.8|25
1645744300000|2022-02-24 23:11:40|13883.9|13881.9|13886.3|13884.3|13886.5|13884.5|13883.8|13881.8|15
1645744310000|2022-02-24 23:11:50|13886.8|13884.8|13885.3|13883.3|13886.8|13884.8|13885.3|13883.3|26
1645744320000|2022-02-24 23:12:00|13885.4|13883.4|13888.9|13886.9|13888.9|13886.9|13885.3|13883.3|70
1645744330000|2022-02-24 23:12:10|13889.8|13887.8|13889.8|13887.8|13889.9|13887.9|13888.5|13886.5|20
1645744340000|2022-02-24 23:12:20|13890.8|13888.8|13890.3|13888.3|13893.8|13891.8|13889.8|13887.8|42
1645744350000|2022-02-24 23:12:30|13890.4|13888.4|13890.5|13888.5|13890.8|13888.8|13889|13887|15
1645744360000|2022-02-24 23:12:40|13890.7|13888.7|13889.2|13887.2|13891.5|13889.5|13889.2|13887.2|6
1645744370000|2022-02-24 23:12:50|13889.3|13887.3|13890.2|13888.2|13890.3|13888.3|13888.5|13886.5|23
1645744380000|2022-02-24 23:13:00|13890.3|13888.3|13890.4|13888.4|13890.5|13888.5|13888.3|13886.3|28
1645744390000|2022-02-24 23:13:10|13890.3|13888.3|13891|13889|13891.4|13889.4|13890.3|13888.3|12
1645744400000|2022-02-24 23:13:20|13890.9|13888.9|13889.9|13887.9|13890.9|13888.9|13888.9|13886.9|19
1645744410000|2022-02-24 23:13:30|13890|13888|13888.9|13886.9|13890|13888|13888.3|13886.3|14
1645744420000|2022-02-24 23:13:40|13889.4|13887.4|13888.9|13886.9|13889.9|13887.9|13888.9|13886.9|13
1645744430000|2022-02-24 23:13:50|13889|13887|13888.4|13886.4|13889.2|13887.2|13886.2|13884.2|73
1645744440000|2022-02-24 23:14:00|13888.3|13886.3|13893.3|13891.3|13893.4|13891.4|13888|13886|25
1645744450000|2022-02-24 23:14:10|13893.4|13891.4|13897.9|13895.9|13898.7|13896.7|13892.9|13890.9|42
1645744460000|2022-02-24 23:14:20|13896.3|13894.3|13895.2|13893.2|13898.2|13896.2|13894.8|13892.8|21
1645744470000|2022-02-24 23:14:30|13895.3|13893.3|13895|13893|13895.5|13893.5|13894.7|13892.7|8
1645744480000|2022-02-24 23:14:40|13894.9|13892.9|13892.8|13890.8|13895.3|13893.3|13890.9|13888.9|12
1645744490000|2022-02-24 23:14:50|13893.4|13891.4|13893|13891|13893.9|13891.9|13892.7|13890.7|4
1645744500000|2022-02-24 23:15:00|13892.9|13890.9|13892.9|13890.9|13893.4|13891.4|13891.5|13889.5|15
1645744510000|2022-02-24 23:15:10|13892.8|13890.8|13888.7|13886.7|13892.8|13890.8|13887.8|13885.8|15
1645744520000|2022-02-24 23:15:20|13888.5|13886.5|13885.9|13883.9|13889.2|13887.2|13884|13882|36
1645744530000|2022-02-24 23:15:30|13886|13884|13882.7|13880.7|13886.4|13884.4|13882.4|13880.4|27
1645744540000|2022-02-24 23:15:40|13882.5|13880.5|13880.9|13878.9|13882.5|13880.5|13880.8|13878.8|23
1645744550000|2022-02-24 23:15:50|13880.7|13878.7|13881.7|13879.7|13882|13880|13879.3|13877.3|58
1645744560000|2022-02-24 23:16:00|13882|13880|13881.4|13879.4|13882|13880|13880.9|13878.9|23
1645744570000|2022-02-24 23:16:10|13881.5|13879.5|13880.3|13878.3|13881.9|13879.9|13879.8|13877.8|24
1645744580000|2022-02-24 23:16:20|13880.4|13878.4|13884.8|13882.8|13884.8|13882.8|13880|13878|16
1645744590000|2022-02-24 23:16:30|13884.9|13882.9|13886.8|13884.8|13887.4|13885.4|13884|13882|28
1645744600000|2022-02-24 23:16:40|13886.9|13884.9|13885.9|13883.9|13888.4|13886.4|13885.9|13883.9|13
1645744610000|2022-02-24 23:16:50|13885.8|13883.8|13884.5|13882.5|13886.9|13884.9|13884.5|13882.5|8
1645744620000|2022-02-24 23:17:00|13884.7|13882.7|13884.5|13882.5|13885.2|13883.2|13884.5|13882.5|3
1645744630000|2022-02-24 23:17:10|13884.7|13882.7|13885.8|13883.8|13886.7|13884.7|13884.7|13882.7|9
1645744640000|2022-02-24 23:17:20|13885.2|13883.2|13885.2|13883.2|13885.2|13883.2|13884.7|13882.7|5
1645744650000|2022-02-24 23:17:30|13885.3|13883.3|13880.3|13878.3|13885.5|13883.5|13880.3|13878.3|25
1645744660000|2022-02-24 23:17:40|13880.2|13878.2|13875.9|13873.9|13880.2|13878.2|13875.3|13873.3|64
1645744670000|2022-02-24 23:17:50|13875.8|13873.8|13874.7|13872.7|13876.3|13874.3|13873.2|13871.2|27
1645744680000|2022-02-24 23:18:00|13874.5|13872.5|13874.3|13872.3|13874.7|13872.7|13872.5|13870.5|38
1645744690000|2022-02-24 23:18:10|13874.4|13872.4|13876.2|13874.2|13876.5|13874.5|13873.9|13871.9|51
1645744700000|2022-02-24 23:18:20|13876|13874|13874.7|13872.7|13877.2|13875.2|13873.8|13871.8|18
1645744710000|2022-02-24 23:18:30|13874.8|13872.8|13874|13872|13878.4|13876.4|13873.9|13871.9|62
1645744720000|2022-02-24 23:18:40|13873.9|13871.9|13877.9|13875.9|13878|13876|13873.9|13871.9|28
1645744730000|2022-02-24 23:18:50|13877.8|13875.8|13874.8|13872.8|13877.8|13875.8|13874.4|13872.4|9
1645744740000|2022-02-24 23:19:00|13875.3|13873.3|13875.5|13873.5|13877.3|13875.3|13874.9|13872.9|26
1645744750000|2022-02-24 23:19:10|13874.3|13872.3|13876|13874|13877|13875|13872.9|13870.9|90
1645744760000|2022-02-24 23:19:20|13876.8|13874.8|13876.4|13874.4|13877.7|13875.7|13875.5|13873.5|19
1645744770000|2022-02-24 23:19:30|13876.5|13874.5|13880.8|13878.8|13880.9|13878.9|13876.5|13874.5|78
1645744780000|2022-02-24 23:19:40|13880.7|13878.7|13877.8|13875.8|13881.2|13879.2|13877.8|13875.8|15
1645744790000|2022-02-24 23:19:50|13877.9|13875.9|13878.4|13876.4|13880.8|13878.8|13877.9|13875.9|42
1645744800000|2022-02-24 23:20:00|13878|13876|13879.2|13877.2|13879.8|13877.8|13877.7|13875.7|9
1645744810000|2022-02-24 23:20:10|13878.4|13876.4|13874.2|13872.2|13878.4|13876.4|13874.2|13872.2|14
1645744820000|2022-02-24 23:20:20|13874.3|13872.3|13873|13871|13876.7|13874.7|13873|13871|88
1645744830000|2022-02-24 23:20:30|13872.9|13870.9|13868.3|13866.3|13873.3|13871.3|13868.2|13866.2|62
1645744840000|2022-02-24 23:20:40|13869|13867|13865.8|13863.8|13869|13867|13865.3|13863.3|74
1645744850000|2022-02-24 23:20:50|13865.7|13863.7|13868.2|13866.2|13868.5|13866.5|13864.4|13862.4|43
1645744860000|2022-02-24 23:21:00|13868.3|13866.3|13869.2|13867.2|13870.4|13868.4|13866.3|13864.3|29
1645744870000|2022-02-24 23:21:10|13869.4|13867.4|13876|13874|13876.8|13874.8|13869.2|13867.2|50
1645744880000|2022-02-24 23:21:20|13876.8|13874.8|13877.8|13875.8|13877.8|13875.8|13873.9|13871.9|56
1645744890000|2022-02-24 23:21:30|13877.9|13875.9|13878.3|13876.3|13878.7|13876.7|13876.7|13874.7|34
1645744900000|2022-02-24 23:21:40|13878.2|13876.2|13878.8|13876.8|13879.5|13877.5|13877.5|13875.5|6
1645744910000|2022-02-24 23:21:50|13878.9|13876.9|13879.2|13877.2|13879.5|13877.5|13878.2|13876.2|32
1645744920000|2022-02-24 23:22:00|13879.5|13877.5|13877.8|13875.8|13879.5|13877.5|13877.3|13875.3|17
1645744930000|2022-02-24 23:22:10|13877.9|13875.9|13876.9|13874.9|13878.7|13876.7|13876.4|13874.4|18
1645744940000|2022-02-24 23:22:20|13877.5|13875.5|13877.8|13875.8|13878.4|13876.4|13877|13875|9
1645744950000|2022-02-24 23:22:30|13878.3|13876.3|13876|13874|13878.3|13876.3|13875|13873|29
1645744960000|2022-02-24 23:22:40|13876.2|13874.2|13875.9|13873.9|13876.9|13874.9|13875.4|13873.4|14
1645744970000|2022-02-24 23:22:50|13875.8|13873.8|13879|13877|13879|13877|13875.5|13873.5|36
1645744980000|2022-02-24 23:23:00|13879.2|13877.2|13879.3|13877.3|13879.9|13877.9|13878.8|13876.8|14
1645744990000|2022-02-24 23:23:10|13878|13876|13878.3|13876.3|13878.8|13876.8|13877.9|13875.9|7
1645745000000|2022-02-24 23:23:20|13878.4|13876.4|13879.4|13877.4|13879.8|13877.8|13878|13876|9
1645745010000|2022-02-24 23:23:30|13879.7|13877.7|13881.2|13879.2|13881.4|13879.4|13879.7|13877.7|26
1645745020000|2022-02-24 23:23:40|13880.5|13878.5|13880.9|13878.9|13881.3|13879.3|13879.8|13877.8|26
1645745030000|2022-02-24 23:23:50|13881|13879|13880.7|13878.7|13881.7|13879.7|13880.2|13878.2|11
1645745040000|2022-02-24 23:24:00|13880.9|13878.9|13882.3|13880.3|13882.7|13880.7|13880.2|13878.2|67
1645745050000|2022-02-24 23:24:10|13882.4|13880.4|13881.2|13879.2|13882.7|13880.7|13881.2|13879.2|24
1645745060000|2022-02-24 23:24:20|13881.3|13879.3|13879.7|13877.7|13881.7|13879.7|13878.9|13876.9|14
1645745070000|2022-02-24 23:24:30|13879.4|13877.4|13880.2|13878.2|13880.9|13878.9|13878.5|13876.5|20
1645745080000|2022-02-24 23:24:40|13880.5|13878.5|13880.8|13878.8|13881.3|13879.3|13880.2|13878.2|42
1645745090000|2022-02-24 23:24:50|13880.9|13878.9|13880.4|13878.4|13881.3|13879.3|13880|13878|17
1645745100000|2022-02-24 23:25:00|13880.3|13878.3|13873.4|13871.4|13880.3|13878.3|13873|13871|44
1645745110000|2022-02-24 23:25:10|13873.5|13871.5|13871.9|13869.9|13874|13872|13871.3|13869.3|26
1645745120000|2022-02-24 23:25:20|13871.8|13869.8|13871.5|13869.5|13873.3|13871.3|13871|13869|21
1645745130000|2022-02-24 23:25:30|13871.9|13869.9|13870.5|13868.5|13872.5|13870.5|13870.3|13868.3|21
1645745140000|2022-02-24 23:25:40|13870.7|13868.7|13871|13869|13871.2|13869.2|13869|13867|33
1645745150000|2022-02-24 23:25:50|13870.8|13868.8|13868.5|13866.5|13871.7|13869.7|13868.2|13866.2|21
1645745160000|2022-02-24 23:26:00|13868.7|13866.7|13868.9|13866.9|13870.8|13868.8|13868.2|13866.2|16
1645745170000|2022-02-24 23:26:10|13869|13867|13869.9|13867.9|13870.7|13868.7|13869|13867|7
1645745180000|2022-02-24 23:26:20|13870|13868|13865.3|13863.3|13870.3|13868.3|13864.9|13862.9|52
1645745190000|2022-02-24 23:26:30|13865.2|13863.2|13869.5|13867.5|13871.3|13869.3|13864.7|13862.7|65
1645745200000|2022-02-24 23:26:40|13869.3|13867.3|13865.7|13863.7|13871.5|13869.5|13864.7|13862.7|59
1645745210000|2022-02-24 23:26:50|13865.8|13863.8|13863.8|13861.8|13866.8|13864.8|13863.4|13861.4|34
1645745220000|2022-02-24 23:27:00|13864|13862|13865.4|13863.4|13865.4|13863.4|13859.9|13857.9|150
1645745230000|2022-02-24 23:27:10|13865.5|13863.5|13868.8|13866.8|13869.8|13867.8|13865.5|13863.5|53
1645745240000|2022-02-24 23:27:20|13868.9|13866.9|13867.3|13865.3|13869.4|13867.4|13866.7|13864.7|28
1645745250000|2022-02-24 23:27:30|13867.2|13865.2|13868.3|13866.3|13868.9|13866.9|13866.9|13864.9|26
1645745260000|2022-02-24 23:27:40|13867.8|13865.8|13868.2|13866.2|13868.7|13866.7|13867.7|13865.7|30
1645745270000|2022-02-24 23:27:50|13868.5|13866.5|13865.7|13863.7|13868.9|13866.9|13865.4|13863.4|22
1645745280000|2022-02-24 23:28:00|13865.5|13863.5|13862.3|13860.3|13865.7|13863.7|13861|13859|124
1645745290000|2022-02-24 23:28:10|13862.4|13860.4|13862.7|13860.7|13862.9|13860.9|13861.8|13859.8|19
1645745300000|2022-02-24 23:28:20|13862.8|13860.8|13863.9|13861.9|13863.9|13861.9|13861.3|13859.3|33
1645745310000|2022-02-24 23:28:30|13863.8|13861.8|13864.2|13862.2|13864.7|13862.7|13863.2|13861.2|11
1645745320000|2022-02-24 23:28:40|13864.3|13862.3|13863.9|13861.9|13864.9|13862.9|13863.4|13861.4|17
1645745330000|2022-02-24 23:28:50|13863.2|13861.2|13863.8|13861.8|13864.9|13862.9|13863.2|13861.2|17
1645745340000|2022-02-24 23:29:00|13863.7|13861.7|13865.2|13863.2|13865.8|13863.8|13861.8|13859.8|68
1645745350000|2022-02-24 23:29:10|13865.3|13863.3|13866.9|13864.9|13869.8|13867.8|13864.7|13862.7|65
1645745360000|2022-02-24 23:29:20|13867|13865|13867.9|13865.9|13869.4|13867.4|13866|13864|81
1645745370000|2022-02-24 23:29:30|13868.2|13866.2|13867.8|13865.8|13869.4|13867.4|13867.4|13865.4|17
1645745380000|2022-02-24 23:29:40|13867.5|13865.5|13868.3|13866.3|13870.3|13868.3|13867.5|13865.5|39
1645745390000|2022-02-24 23:29:50|13868.5|13866.5|13867.7|13865.7|13868.8|13866.8|13867.7|13865.7|4
1645745400000|2022-02-24 23:30:00|13867.8|13865.8|13865.5|13863.5|13868.3|13866.3|13864.7|13862.7|40
1645745410000|2022-02-24 23:30:10|13865.4|13863.4|13866.8|13864.8|13867.9|13865.9|13865.2|13863.2|42
1645745420000|2022-02-24 23:30:20|13866.7|13864.7|13865.2|13863.2|13866.8|13864.8|13864.4|13862.4|9
1645745430000|2022-02-24 23:30:30|13865.3|13863.3|13866.2|13864.2|13866.2|13864.2|13864.8|13862.8|44
1645745440000|2022-02-24 23:30:40|13866|13864|13861.3|13859.3|13866|13864|13858.9|13856.9|91
1645745450000|2022-02-24 23:30:50|13861.4|13859.4|13863.8|13861.8|13863.9|13861.9|13861.4|13859.4|25
1645745460000|2022-02-24 23:31:00|13863.7|13861.7|13863.2|13861.2|13864|13862|13862.4|13860.4|13
1645745470000|2022-02-24 23:31:10|13863.4|13861.4|13860.3|13858.3|13863.4|13861.4|13859.8|13857.8|33
1645745480000|2022-02-24 23:31:20|13860|13858|13860.2|13858.2|13860.7|13858.7|13858.8|13856.8|13
1645745490000|2022-02-24 23:31:30|13859.9|13857.9|13860.2|13858.2|13860.3|13858.3|13858.9|13856.9|25
1645745500000|2022-02-24 23:31:40|13860|13858|13859.3|13857.3|13860.4|13858.4|13859.3|13857.3|9
1645745510000|2022-02-24 23:31:50|13859.2|13857.2|13858.8|13856.8|13859.2|13857.2|13855.7|13853.7|89
1645745520000|2022-02-24 23:32:00|13858.9|13856.9|13861.3|13859.3|13863|13861|13858.9|13856.9|33
1645745530000|2022-02-24 23:32:10|13861.5|13859.5|13862.5|13860.5|13863.2|13861.2|13861.5|13859.5|30
1645745540000|2022-02-24 23:32:20|13862.9|13860.9|13856.4|13854.4|13862.9|13860.9|13854.4|13852.4|67
1645745550000|2022-02-24 23:32:30|13856.5|13854.5|13856.7|13854.7|13857.7|13855.7|13854.8|13852.8|26
1645745560000|2022-02-24 23:32:40|13856.8|13854.8|13856.8|13854.8|13858.5|13856.5|13856.2|13854.2|30
1645745570000|2022-02-24 23:32:50|13856.7|13854.7|13852.9|13850.9|13856.9|13854.9|13852.5|13850.5|62
1645745580000|2022-02-24 23:33:00|13853.2|13851.2|13852.3|13850.3|13853.8|13851.8|13851.5|13849.5|50
1645745590000|2022-02-24 23:33:10|13852.4|13850.4|13855.3|13853.3|13855.8|13853.8|13852.4|13850.4|29
1645745600000|2022-02-24 23:33:20|13855.5|13853.5|13855.5|13853.5|13855.8|13853.8|13854.5|13852.5|23
1645745610000|2022-02-24 23:33:30|13855.4|13853.4|13855.3|13853.3|13855.7|13853.7|13853.9|13851.9|29
1645745620000|2022-02-24 23:33:40|13854.9|13852.9|13852|13850|13855.3|13853.3|13850.8|13848.8|67
1645745630000|2022-02-24 23:33:50|13852.2|13850.2|13853.8|13851.8|13854.3|13852.3|13852.2|13850.2|27
1645745640000|2022-02-24 23:34:00|13853.7|13851.7|13849.7|13847.7|13853.8|13851.8|13846.8|13844.8|101
1645745650000|2022-02-24 23:34:10|13849.5|13847.5|13851|13849|13851.5|13849.5|13848.4|13846.4|41
1645745660000|2022-02-24 23:34:20|13850.9|13848.9|13851.2|13849.2|13851.7|13849.7|13849.5|13847.5|40
1645745670000|2022-02-24 23:34:30|13851|13849|13849.5|13847.5|13852.2|13850.2|13848.9|13846.9|137
1645745680000|2022-02-24 23:34:40|13849.4|13847.4|13850.9|13848.9|13850.9|13848.9|13848.2|13846.2|25
1645745690000|2022-02-24 23:34:50|13851|13849|13850.3|13848.3|13851|13849|13848.2|13846.2|21
1645745700000|2022-02-24 23:35:00|13850.2|13848.2|13853.4|13851.4|13853.8|13851.8|13849.7|13847.7|56
1645745710000|2022-02-24 23:35:10|13853.3|13851.3|13853.5|13851.5|13854|13852|13852.9|13850.9|23
1645745720000|2022-02-24 23:35:20|13853.4|13851.4|13851.8|13849.8|13853.5|13851.5|13851.2|13849.2|25
1645745730000|2022-02-24 23:35:30|13851.9|13849.9|13852.5|13850.5|13852.5|13850.5|13850.8|13848.8|48
1645745740000|2022-02-24 23:35:40|13852.7|13850.7|13851|13849|13853.5|13851.5|13849.5|13847.5|87
1645745750000|2022-02-24 23:35:50|13850.9|13848.9|13850.9|13848.9|13852.7|13850.7|13850.7|13848.7|30
1645745760000|2022-02-24 23:36:00|13850.5|13848.5|13849.2|13847.2|13850.7|13848.7|13844.3|13842.3|174
1645745770000|2022-02-24 23:36:10|13849.3|13847.3|13855.5|13853.5|13856.8|13854.8|13849.3|13847.3|64
1645745780000|2022-02-24 23:36:20|13855.4|13853.4|13854|13852|13856|13854|13853.7|13851.7|24
1645745790000|2022-02-24 23:36:30|13854.4|13852.4|13853.7|13851.7|13854.4|13852.4|13852.7|13850.7|21
1645745800000|2022-02-24 23:36:40|13853.5|13851.5|13853.3|13851.3|13854.5|13852.5|13853.3|13851.3|11
1645745810000|2022-02-24 23:36:50|13854|13852|13853.8|13851.8|13854.5|13852.5|13853.7|13851.7|8
1645745820000|2022-02-24 23:37:00|13853.7|13851.7|13854.2|13852.2|13854.4|13852.4|13851.7|13849.7|81
1645745830000|2022-02-24 23:37:10|13854.4|13852.4|13856.7|13854.7|13857.9|13855.9|13854.4|13852.4|94
1645745840000|2022-02-24 23:37:20|13856.8|13854.8|13856.4|13854.4|13856.9|13854.9|13853|13851|44
1645745850000|2022-02-24 23:37:30|13856.3|13854.3|13856.3|13854.3|13857.9|13855.9|13855.7|13853.7|60
1645745860000|2022-02-24 23:37:40|13856.2|13854.2|13855|13853|13856.9|13854.9|13855|13853|43
1645745870000|2022-02-24 23:37:50|13854.9|13852.9|13855.8|13853.8|13856.9|13854.9|13854.8|13852.8|37
1645745880000|2022-02-24 23:38:00|13855.7|13853.7|13856.5|13854.5|13857.3|13855.3|13854.4|13852.4|77
1645745890000|2022-02-24 23:38:10|13856.4|13854.4|13855.2|13853.2|13858.3|13856.3|13854.9|13852.9|45
1645745900000|2022-02-24 23:38:20|13855.9|13853.9|13854.2|13852.2|13855.9|13853.9|13853.7|13851.7|16
1645745910000|2022-02-24 23:38:30|13854|13852|13856.9|13854.9|13856.9|13854.9|13851.2|13849.2|216
1645745920000|2022-02-24 23:38:40|13856.7|13854.7|13855.9|13853.9|13858.9|13856.9|13855.7|13853.7|46
1645745930000|2022-02-24 23:38:50|13856|13854|13856|13854|13856.8|13854.8|13856|13854|3
1645745940000|2022-02-24 23:39:00|13856.2|13854.2|13860.2|13858.2|13860.5|13858.5|13856.2|13854.2|70
1645745950000|2022-02-24 23:39:10|13860|13858|13859.4|13857.4|13860.5|13858.5|13858.9|13856.9|28
1645745960000|2022-02-24 23:39:20|13859|13857|13859.7|13857.7|13859.7|13857.7|13855.3|13853.3|102
1645745970000|2022-02-24 23:39:30|13859.5|13857.5|13860.5|13858.5|13860.9|13858.9|13859.3|13857.3|10
1645745980000|2022-02-24 23:39:40|13860.4|13858.4|13861.4|13859.4|13861.7|13859.7|13859.5|13857.5|22
1645745990000|2022-02-24 23:39:50|13861.8|13859.8|13860.7|13858.7|13861.9|13859.9|13860.5|13858.5|23
1645746000000|2022-02-24 23:40:00|13860.8|13858.8|13861.2|13859.2|13861.4|13859.4|13859.5|13857.5|11
1645746010000|2022-02-24 23:40:10|13861|13859|13860.7|13858.7|13861.4|13859.4|13860.3|13858.3|19
1645746020000|2022-02-24 23:40:20|13860.3|13858.3|13857.5|13855.5|13860.3|13858.3|13857.3|13855.3|42
1645746030000|2022-02-24 23:40:30|13857.4|13855.4|13856.9|13854.9|13857.4|13855.4|13855.8|13853.8|23
1645746040000|2022-02-24 23:40:40|13856.8|13854.8|13857.3|13855.3|13859|13857|13856.2|13854.2|32
1645746050000|2022-02-24 23:40:50|13858.3|13856.3|13857.9|13855.9|13859|13857|13857|13855|16
1645746060000|2022-02-24 23:41:00|13858|13856|13859.7|13857.7|13859.9|13857.9|13858|13856|12
1645746070000|2022-02-24 23:41:10|13859.5|13857.5|13861.8|13859.8|13861.9|13859.9|13859.4|13857.4|31
1645746080000|2022-02-24 23:41:20|13861.9|13859.9|13860.7|13858.7|13862|13860|13860.7|13858.7|13
1645746090000|2022-02-24 23:41:30|13861.2|13859.2|13860.2|13858.2|13861.3|13859.3|13858.8|13856.8|17
1645746100000|2022-02-24 23:41:40|13859.8|13857.8|13859.8|13857.8|13860.2|13858.2|13858.9|13856.9|4
1645746110000|2022-02-24 23:41:50|13859.7|13857.7|13858.2|13856.2|13859.7|13857.7|13857.9|13855.9|7
1645746120000|2022-02-24 23:42:00|13858.3|13856.3|13857.5|13855.5|13858.4|13856.4|13856.8|13854.8|61
1645746130000|2022-02-24 23:42:10|13857.4|13855.4|13855.8|13853.8|13857.4|13855.4|13854.7|13852.7|12
1645746140000|2022-02-24 23:42:20|13855.9|13853.9|13859.2|13857.2|13859.4|13857.4|13855.8|13853.8|18
1645746150000|2022-02-24 23:42:30|13859|13857|13860.2|13858.2|13861.2|13859.2|13858.8|13856.8|17
1645746160000|2022-02-24 23:42:40|13860|13858|13860.3|13858.3|13860.3|13858.3|13858.2|13856.2|19
1645746170000|2022-02-24 23:42:50|13860.2|13858.2|13860.4|13858.4|13861.4|13859.4|13860.2|13858.2|9
1645746180000|2022-02-24 23:43:00|13860.5|13858.5|13859.8|13857.8|13860.8|13858.8|13859.7|13857.7|3
1645746190000|2022-02-24 23:43:10|13859.9|13857.9|13860|13858|13860.7|13858.7|13859.4|13857.4|20
1645746200000|2022-02-24 23:43:20|13859.8|13857.8|13859.5|13857.5|13861.2|13859.2|13859.4|13857.4|8
1645746210000|2022-02-24 23:43:30|13859.7|13857.7|13859.2|13857.2|13860.2|13858.2|13858.8|13856.8|8
1645746220000|2022-02-24 23:43:40|13858.9|13856.9|13859.2|13857.2|13860.2|13858.2|13858.9|13856.9|26
1645746230000|2022-02-24 23:43:50|13859.3|13857.3|13860.3|13858.3|13861.2|13859.2|13859.2|13857.2|16
1645746240000|2022-02-24 23:44:00|13860.5|13858.5|13860.3|13858.3|13860.7|13858.7|13859|13857|17
1645746250000|2022-02-24 23:44:10|13860.4|13858.4|13861.2|13859.2|13863.4|13861.4|13860.4|13858.4|25
1645746260000|2022-02-24 23:44:20|13862|13860|13861.3|13859.3|13862.2|13860.2|13860.5|13858.5|17
1645746270000|2022-02-24 23:44:30|13861.4|13859.4|13860.9|13858.9|13861.4|13859.4|13860.8|13858.8|5
1645746280000|2022-02-24 23:44:40|13861|13859|13861.5|13859.5|13862.4|13860.4|13861|13859|6
1645746290000|2022-02-24 23:44:50|13861.4|13859.4|13860.8|13858.8|13862|13860|13860.2|13858.2|13
1645746300000|2022-02-24 23:45:00|13860.7|13858.7|13854.8|13852.8|13862.5|13860.5|13854.7|13852.7|111
1645746310000|2022-02-24 23:45:10|13854.9|13852.9|13855.9|13853.9|13857|13855|13854.9|13852.9|17
1645746320000|2022-02-24 23:45:20|13856|13854|13854.8|13852.8|13856.4|13854.4|13854|13852|25
1645746330000|2022-02-24 23:45:30|13854.7|13852.7|13855.9|13853.9|13856.5|13854.5|13854|13852|16
1645746340000|2022-02-24 23:45:40|13855.8|13853.8|13854.8|13852.8|13856.2|13854.2|13854.8|13852.8|5
1645746350000|2022-02-24 23:45:50|13854.9|13852.9|13851.2|13849.2|13855|13853|13850.9|13848.9|62
1645746360000|2022-02-24 23:46:00|13851|13849|13855.5|13853.5|13855.9|13853.9|13850.9|13848.9|23
1645746370000|2022-02-24 23:46:10|13855.7|13853.7|13859|13857|13859.9|13857.9|13855.7|13853.7|49
1645746380000|2022-02-24 23:46:20|13858.9|13856.9|13857.3|13855.3|13860.9|13858.9|13857.3|13855.3|26
1645746390000|2022-02-24 23:46:30|13857|13855|13858|13856|13858.5|13856.5|13856.8|13854.8|17
1645746400000|2022-02-24 23:46:40|13858.2|13856.2|13858.8|13856.8|13859.2|13857.2|13857.9|13855.9|4
1645746410000|2022-02-24 23:46:50|13858.9|13856.9|13860.4|13858.4|13860.7|13858.7|13858|13856|37
1645746420000|2022-02-24 23:47:00|13860.3|13858.3|13858.3|13856.3|13861|13859|13858.3|13856.3|37
1645746430000|2022-02-24 23:47:10|13858.4|13856.4|13860.3|13858.3|13860.7|13858.7|13856.8|13854.8|68
1645746440000|2022-02-24 23:47:20|13860.2|13858.2|13857.8|13855.8|13860.2|13858.2|13856.7|13854.7|21
1645746450000|2022-02-24 23:47:30|13858.4|13856.4|13861|13859|13861.2|13859.2|13858|13856|106
1645746460000|2022-02-24 23:47:40|13861.3|13859.3|13857.8|13855.8|13861.3|13859.3|13857.5|13855.5|30
1645746470000|2022-02-24 23:47:50|13857.9|13855.9|13856.9|13854.9|13858.2|13856.2|13856.7|13854.7|11
1645746480000|2022-02-24 23:48:00|13857|13855|13859.3|13857.3|13859.8|13857.8|13856.8|13854.8|7
1645746490000|2022-02-24 23:48:10|13860.2|13858.2|13861.3|13859.3|13861.3|13859.3|13859.8|13857.8|26
1645746500000|2022-02-24 23:48:20|13861.7|13859.7|13861.8|13859.8|13863|13861|13861|13859|23
1645746510000|2022-02-24 23:48:30|13862.2|13860.2|13861.3|13859.3|13862.4|13860.4|13860.5|13858.5|14
1645746520000|2022-02-24 23:48:40|13861|13859|13861.9|13859.9|13862.7|13860.7|13861|13859|14
1645746530000|2022-02-24 23:48:50|13861.8|13859.8|13860.9|13858.9|13861.8|13859.8|13860.2|13858.2|8
1645746540000|2022-02-24 23:49:00|13861|13859|13862|13860|13863|13861|13861|13859|25
1645746550000|2022-02-24 23:49:10|13861.9|13859.9|13862.9|13860.9|13862.9|13860.9|13861.9|13859.9|3
1645746560000|2022-02-24 23:49:20|13862.8|13860.8|13862.4|13860.4|13863|13861|13862.4|13860.4|5
1645746570000|2022-02-24 23:49:30|13862.3|13860.3|13864|13862|13864|13862|13861.4|13859.4|33
1645746580000|2022-02-24 23:49:40|13863.9|13861.9|13867.9|13865.9|13868.2|13866.2|13863.9|13861.9|88
1645746590000|2022-02-24 23:49:50|13867.8|13865.8|13868.7|13866.7|13872|13870|13867|13865|182
1645746600000|2022-02-24 23:50:00|13868.5|13866.5|13866.3|13864.3|13869|13867|13866.2|13864.2|35
1645746610000|2022-02-24 23:50:10|13866.2|13864.2|13867.2|13865.2|13867.9|13865.9|13865|13863|23
1645746620000|2022-02-24 23:50:20|13867|13865|13867.9|13865.9|13867.9|13865.9|13866.5|13864.5|9
1645746630000|2022-02-24 23:50:30|13867.8|13865.8|13873.5|13871.5|13873.5|13871.5|13867.4|13865.4|100
1645746640000|2022-02-24 23:50:40|13873.7|13871.7|13875.3|13873.3|13877.8|13875.8|13873.7|13871.7|93
1645746650000|2022-02-24 23:50:50|13875.2|13873.2|13876.7|13874.7|13877.5|13875.5|13874.9|13872.9|39
1645746660000|2022-02-24 23:51:00|13877.2|13875.2|13877.2|13875.2|13878.2|13876.2|13876.7|13874.7|46
1645746670000|2022-02-24 23:51:10|13877|13875|13874|13872|13877.3|13875.3|13873.8|13871.8|57
1645746680000|2022-02-24 23:51:20|13873.7|13871.7|13878.2|13876.2|13878.2|13876.2|13873.4|13871.4|39
1645746690000|2022-02-24 23:51:30|13878|13876|13878.9|13876.9|13879.3|13877.3|13877.4|13875.4|41
1645746700000|2022-02-24 23:51:40|13879|13877|13876.3|13874.3|13879.4|13877.4|13876|13874|22
1645746710000|2022-02-24 23:51:50|13876.2|13874.2|13876.2|13874.2|13876.7|13874.7|13875.9|13873.9|18
1645746720000|2022-02-24 23:52:00|13876.3|13874.3|13874|13872|13876.3|13874.3|13873|13871|41
1645746730000|2022-02-24 23:52:10|13873.7|13871.7|13874|13872|13874.5|13872.5|13870.7|13868.7|42
1645746740000|2022-02-24 23:52:20|13873.9|13871.9|13876.8|13874.8|13877.2|13875.2|13873.7|13871.7|15
1645746750000|2022-02-24 23:52:30|13876.7|13874.7|13873.2|13871.2|13876.7|13874.7|13872.9|13870.9|10
1645746760000|2022-02-24 23:52:40|13873.3|13871.3|13872.2|13870.2|13873.9|13871.9|13871.3|13869.3|16
1645746770000|2022-02-24 23:52:50|13872.5|13870.5|13873.8|13871.8|13873.8|13871.8|13872|13870|25
1645746780000|2022-02-24 23:53:00|13874|13872|13873|13871|13874.3|13872.3|13872.9|13870.9|23
1645746790000|2022-02-24 23:53:10|13873.2|13871.2|13872.2|13870.2|13873.2|13871.2|13871.8|13869.8|7
1645746800000|2022-02-24 23:53:20|13872|13870|13871.4|13869.4|13872.2|13870.2|13870.9|13868.9|10
1645746810000|2022-02-24 23:53:30|13871.3|13869.3|13872.2|13870.2|13872.9|13870.9|13870.9|13868.9|11
1645746820000|2022-02-24 23:53:40|13872|13870|13874.2|13872.2|13874.2|13872.2|13870.8|13868.8|31
1645746830000|2022-02-24 23:53:50|13874.3|13872.3|13872.2|13870.2|13874.3|13872.3|13871.9|13869.9|32
1645746840000|2022-02-24 23:54:00|13872.3|13870.3|13872.9|13870.9|13873.8|13871.8|13872.2|13870.2|25
1645746850000|2022-02-24 23:54:10|13873|13871|13876.2|13874.2|13876.5|13874.5|13870.4|13868.4|71
1645746860000|2022-02-24 23:54:20|13875.7|13873.7|13874.9|13872.9|13877.2|13875.2|13874.7|13872.7|27
1645746870000|2022-02-24 23:54:30|13874.8|13872.8|13873.8|13871.8|13876.4|13874.4|13873.4|13871.4|54
1645746880000|2022-02-24 23:54:40|13873.7|13871.7|13874.2|13872.2|13875.4|13873.4|13873.5|13871.5|15
1645746890000|2022-02-24 23:54:50|13874.3|13872.3|13874|13872|13874.5|13872.5|13873.4|13871.4|9
1645746900000|2022-02-24 23:55:00|13874.2|13872.2|13873.7|13871.7|13875.5|13873.5|13873.7|13871.7|14
1645746910000|2022-02-24 23:55:10|13873.8|13871.8|13874.5|13872.5|13875.7|13873.7|13873.4|13871.4|15
1645746920000|2022-02-24 23:55:20|13874.4|13872.4|13875.2|13873.2|13875.2|13873.2|13874.4|13872.4|4
1645746930000|2022-02-24 23:55:30|13875|13873|13875|13873|13875.2|13873.2|13873.4|13871.4|28
1645746940000|2022-02-24 23:55:40|13875.7|13873.7|13873.7|13871.7|13876.3|13874.3|13873.4|13871.4|59
1645746950000|2022-02-24 23:55:50|13873.8|13871.8|13874.4|13872.4|13874.9|13872.9|13873.2|13871.2|77
1645746960000|2022-02-24 23:56:00|13874.3|13872.3|13874.5|13872.5|13874.9|13872.9|13873|13871|29
1645746970000|2022-02-24 23:56:10|13874.7|13872.7|13874.4|13872.4|13874.9|13872.9|13874.4|13872.4|10
1645746980000|2022-02-24 23:56:20|13874.5|13872.5|13873.7|13871.7|13875.4|13873.4|13873.7|13871.7|7
1645746990000|2022-02-24 23:56:30|13873.3|13871.3|13871.9|13869.9|13873.4|13871.4|13870.2|13868.2|27
1645747000000|2022-02-24 23:56:40|13871.8|13869.8|13872.5|13870.5|13872.9|13870.9|13871.4|13869.4|43
1645747010000|2022-02-24 23:56:50|13872.7|13870.7|13870.9|13868.9|13872.8|13870.8|13870.9|13868.9|18
1645747020000|2022-02-24 23:57:00|13870.8|13868.8|13869.2|13867.2|13870.9|13868.9|13867.9|13865.9|40
1645747030000|2022-02-24 23:57:10|13868.9|13866.9|13866.7|13864.7|13869.3|13867.3|13866.7|13864.7|18
1645747040000|2022-02-24 23:57:20|13866.5|13864.5|13866.5|13864.5|13866.8|13864.8|13865.9|13863.9|12
1645747050000|2022-02-24 23:57:30|13866.3|13864.3|13866.7|13864.7|13867|13865|13865.5|13863.5|31
1645747060000|2022-02-24 23:57:40|13866.5|13864.5|13866.8|13864.8|13867.9|13865.9|13866.3|13864.3|4
1645747070000|2022-02-24 23:57:50|13866.9|13864.9|13870.2|13868.2|13870.7|13868.7|13866.9|13864.9|24
1645747080000|2022-02-24 23:58:00|13870|13868|13869.7|13867.7|13870.3|13868.3|13868.8|13866.8|9
1645747090000|2022-02-24 23:58:10|13869.8|13867.8|13868.4|13866.4|13872.4|13870.4|13866.4|13864.4|112
1645747100000|2022-02-24 23:58:20|13868.7|13866.7|13868.8|13866.8|13869.3|13867.3|13867.9|13865.9|8
1645747110000|2022-02-24 23:58:30|13868.9|13866.9|13872.5|13870.5|13872.8|13870.8|13868.9|13866.9|13
1645747120000|2022-02-24 23:58:40|13872.4|13870.4|13872.2|13870.2|13873|13871|13872|13870|6
1645747130000|2022-02-24 23:58:50|13872|13870|13868.7|13866.7|13872|13870|13868.7|13866.7|20
1645747140000|2022-02-24 23:59:00|13868.5|13866.5|13869.2|13867.2|13869.9|13867.9|13868.4|13866.4|11
1645747150000|2022-02-24 23:59:10|13869.3|13867.3|13871|13869|13871.4|13869.4|13869.3|13867.3|4
1645747160000|2022-02-24 23:59:20|13870|13868|13867.7|13865.7|13870.5|13868.5|13867.7|13865.7|11
1645747170000|2022-02-24 23:59:30|13867.8|13865.8|13868.9|13866.9|13869.5|13867.5|13866.9|13864.9|9
1645747180000|2022-02-24 23:59:40|13868.8|13866.8|13870|13868|13870.3|13868.3|13868.5|13866.5|9
1645747190000|2022-02-24 23:59:50|13868.3|13866.3|13867|13865|13868.9|13866.9|13866.5|13864.5|38
1645747200000|2022-02-25 00:00:00|13867.2|13865.2|13868.3|13866.3|13870.3|13868.3|13866.9|13864.9|92
1645747210000|2022-02-25 00:00:10|13868.2|13866.2|13872.2|13870.2|13873.3|13871.3|13868.2|13866.2|138
1645747220000|2022-02-25 00:00:20|13872.3|13870.3|13874.5|13872.5|13875.3|13873.3|13872.3|13870.3|30
1645747230000|2022-02-25 00:00:30|13874.7|13872.7|13876.8|13874.8|13877|13875|13874.7|13872.7|41
1645747240000|2022-02-25 00:00:40|13877|13875|13875.7|13873.7|13878.2|13876.2|13875.4|13873.4|50
1645747250000|2022-02-25 00:00:50|13875.8|13873.8|13875.7|13873.7|13877.4|13875.4|13874.7|13872.7|31
1645747260000|2022-02-25 00:01:00|13875.5|13873.5|13874.2|13872.2|13876.7|13874.7|13874|13872|24
1645747270000|2022-02-25 00:01:10|13874.3|13872.3|13873.3|13871.3|13875.2|13873.2|13872.9|13870.9|13
1645747280000|2022-02-25 00:01:20|13873.4|13871.4|13874.2|13872.2|13875.5|13873.5|13872.9|13870.9|11
1645747290000|2022-02-25 00:01:30|13874.3|13872.3|13874.3|13872.3|13874.7|13872.7|13871.7|13869.7|17
1645747300000|2022-02-25 00:01:40|13874.4|13872.4|13876.8|13874.8|13877.4|13875.4|13873.9|13871.9|27
1645747310000|2022-02-25 00:01:50|13876.9|13874.9|13877.4|13875.4|13877.7|13875.7|13875.7|13873.7|24
1645747320000|2022-02-25 00:02:00|13877.3|13875.3|13874|13872|13877.5|13875.5|13872.9|13870.9|24
1645747330000|2022-02-25 00:02:10|13874.2|13872.2|13875.9|13873.9|13876.8|13874.8|13874.2|13872.2|12
1645747340000|2022-02-25 00:02:20|13875.8|13873.8|13874.9|13872.9|13878|13876|13874.8|13872.8|26
1645747350000|2022-02-25 00:02:30|13874.8|13872.8|13874.3|13872.3|13875.2|13873.2|13873|13871|9
1645747360000|2022-02-25 00:02:40|13874|13872|13878.4|13876.4|13878.5|13876.5|13873.7|13871.7|16
1645747370000|2022-02-25 00:02:50|13878.3|13876.3|13875.7|13873.7|13878.3|13876.3|13874.4|13872.4|28
1645747380000|2022-02-25 00:03:00|13875.8|13873.8|13881.9|13879.9|13882|13880|13875|13873|70
1645747390000|2022-02-25 00:03:10|13881.8|13879.8|13888.7|13886.7|13889.5|13887.5|13880.7|13878.7|158
1645747400000|2022-02-25 00:03:20|13888.8|13886.8|13888.4|13886.4|13890.2|13888.2|13887.8|13885.8|67
1645747410000|2022-02-25 00:03:30|13888.5|13886.5|13887.8|13885.8|13888.9|13886.9|13887.4|13885.4|19
1645747420000|2022-02-25 00:03:40|13887.7|13885.7|13887.8|13885.8|13888.3|13886.3|13886.2|13884.2|17
1645747430000|2022-02-25 00:03:50|13887.7|13885.7|13890.2|13888.2|13890.5|13888.5|13887|13885|37
1645747440000|2022-02-25 00:04:00|13890|13888|13891.4|13889.4|13891.7|13889.7|13889.2|13887.2|71
1645747450000|2022-02-25 00:04:10|13891.3|13889.3|13895.3|13893.3|13895.7|13893.7|13889.9|13887.9|109
1645747460000|2022-02-25 00:04:20|13895.4|13893.4|13896.4|13894.4|13898.7|13896.7|13895.3|13893.3|90
1645747470000|2022-02-25 00:04:30|13896.3|13894.3|13897.3|13895.3|13897.7|13895.7|13892.8|13890.8|58
1645747480000|2022-02-25 00:04:40|13897.2|13895.2|13897.4|13895.4|13897.5|13895.5|13895.2|13893.2|41
1645747490000|2022-02-25 00:04:50|13897.5|13895.5|13900.5|13898.5|13900.7|13898.7|13897.5|13895.5|59
1645747500000|2022-02-25 00:05:00|13900.4|13898.4|13899|13897|13902.8|13900.8|13898.7|13896.7|73
1645747510000|2022-02-25 00:05:10|13899.7|13897.7|13896|13894|13899.7|13897.7|13895.8|13893.8|39
1645747520000|2022-02-25 00:05:20|13896.4|13894.4|13897.3|13895.3|13898|13896|13895.7|13893.7|27
1645747530000|2022-02-25 00:05:30|13897.4|13895.4|13895.9|13893.9|13899|13897|13895.7|13893.7|36
1645747540000|2022-02-25 00:05:40|13896|13894|13895.7|13893.7|13896.4|13894.4|13892.3|13890.3|46
1645747550000|2022-02-25 00:05:50|13896.3|13894.3|13896.8|13894.8|13897.9|13895.9|13896.2|13894.2|30
1645747560000|2022-02-25 00:06:00|13896.9|13894.9|13898.9|13896.9|13899.3|13897.3|13896.9|13894.9|82
1645747570000|2022-02-25 00:06:10|13899|13897|13901.4|13899.4|13902.5|13900.5|13899|13897|37
1645747580000|2022-02-25 00:06:20|13901.5|13899.5|13901.4|13899.4|13902.8|13900.8|13900.7|13898.7|40
1645747590000|2022-02-25 00:06:30|13901.3|13899.3|13903.8|13901.8|13903.9|13901.9|13901.3|13899.3|80
1645747600000|2022-02-25 00:06:40|13903.7|13901.7|13901.2|13899.2|13904|13902|13899.8|13897.8|52
1645747610000|2022-02-25 00:06:50|13900.2|13898.2|13898.9|13896.9|13900.2|13898.2|13898.7|13896.7|17
1645747620000|2022-02-25 00:07:00|13898.8|13896.8|13902.2|13900.2|13902.7|13900.7|13898.7|13896.7|29
1645747630000|2022-02-25 00:07:10|13902|13900|13903.4|13901.4|13903.9|13901.9|13902|13900|48
1645747640000|2022-02-25 00:07:20|13903|13901|13899.9|13897.9|13903.4|13901.4|13899.7|13897.7|37
1645747650000|2022-02-25 00:07:30|13901.2|13899.2|13898.7|13896.7|13901.3|13899.3|13898.5|13896.5|26
1645747660000|2022-02-25 00:07:40|13898.8|13896.8|13898.7|13896.7|13900.2|13898.2|13898.2|13896.2|16
1645747670000|2022-02-25 00:07:50|13898.8|13896.8|13897.9|13895.9|13898.8|13896.8|13897|13895|23
1645747680000|2022-02-25 00:08:00|13898.4|13896.4|13895.4|13893.4|13898.5|13896.5|13895.2|13893.2|47
1645747690000|2022-02-25 00:08:10|13895.5|13893.5|13894.9|13892.9|13897|13895|13894.8|13892.8|9
1645747700000|2022-02-25 00:08:20|13894.8|13892.8|13893|13891|13894.8|13892.8|13892.3|13890.3|37
1645747710000|2022-02-25 00:08:30|13892.9|13890.9|13893|13891|13893.8|13891.8|13891.8|13889.8|41
1645747720000|2022-02-25 00:08:40|13893.4|13891.4|13893.4|13891.4|13894|13892|13893.3|13891.3|19
1645747730000|2022-02-25 00:08:50|13893.3|13891.3|13892|13890|13893.4|13891.4|13889.3|13887.3|54
1645747740000|2022-02-25 00:09:00|13892.2|13890.2|13891.3|13889.3|13892.5|13890.5|13890.7|13888.7|18
1645747750000|2022-02-25 00:09:10|13891.4|13889.4|13893.7|13891.7|13894|13892|13890.3|13888.3|19
1645747760000|2022-02-25 00:09:20|13893.8|13891.8|13893.7|13891.7|13894|13892|13892.9|13890.9|24
1645747770000|2022-02-25 00:09:30|13894|13892|13897.5|13895.5|13898.3|13896.3|13893.8|13891.8|33
1645747780000|2022-02-25 00:09:40|13897.4|13895.4|13898.4|13896.4|13898.5|13896.5|13897.2|13895.2|21
1645747790000|2022-02-25 00:09:50|13898.5|13896.5|13896.3|13894.3|13898.7|13896.7|13895.8|13893.8|24
1645747800000|2022-02-25 00:10:00|13896.4|13894.4|13893.2|13891.2|13897|13895|13892.9|13890.9|28
1645747810000|2022-02-25 00:10:10|13893|13891|13890.2|13888.2|13894.2|13892.2|13890.2|13888.2|25
1645747820000|2022-02-25 00:10:20|13890.3|13888.3|13888.8|13886.8|13890.4|13888.4|13887.7|13885.7|37
1645747830000|2022-02-25 00:10:30|13888.7|13886.7|13889.8|13887.8|13889.9|13887.9|13887.3|13885.3|23
1645747840000|2022-02-25 00:10:40|13889.7|13887.7|13888.9|13886.9|13890.9|13888.9|13887.8|13885.8|25
1645747850000|2022-02-25 00:10:50|13889|13887|13886.3|13884.3|13889.3|13887.3|13886.3|13884.3|16
1645747860000|2022-02-25 00:11:00|13886.4|13884.4|13884.9|13882.9|13886.9|13884.9|13883.8|13881.8|30
1645747870000|2022-02-25 00:11:10|13885|13883|13886.9|13884.9|13887.2|13885.2|13884.9|13882.9|13
1645747880000|2022-02-25 00:11:20|13887|13885|13883.9|13881.9|13887|13885|13883.7|13881.7|51
1645747890000|2022-02-25 00:11:30|13884|13882|13889.2|13887.2|13889.2|13887.2|13883.8|13881.8|64
1645747900000|2022-02-25 00:11:40|13889|13887|13890.5|13888.5|13890.7|13888.7|13884.9|13882.9|77
1645747910000|2022-02-25 00:11:50|13890|13888|13889|13887|13890.5|13888.5|13888.9|13886.9|16
1645747920000|2022-02-25 00:12:00|13888|13886|13879.3|13877.3|13888.7|13886.7|13879.3|13877.3|87
1645747930000|2022-02-25 00:12:10|13879.4|13877.4|13879.3|13877.3|13882.4|13880.4|13879|13877|54
1645747940000|2022-02-25 00:12:20|13879.4|13877.4|13876.2|13874.2|13879.8|13877.8|13876|13874|40
1645747950000|2022-02-25 00:12:30|13876.3|13874.3|13877.9|13875.9|13879|13877|13876.3|13874.3|35
1645747960000|2022-02-25 00:12:40|13878|13876|13877.2|13875.2|13879.8|13877.8|13877|13875|26
1645747970000|2022-02-25 00:12:50|13877.4|13875.4|13880.3|13878.3|13880.4|13878.4|13877.4|13875.4|18
1645747980000|2022-02-25 00:13:00|13880|13878|13882.4|13880.4|13884.7|13882.7|13879.5|13877.5|35
1645747990000|2022-02-25 00:13:10|13882.3|13880.3|13884.4|13882.4|13885.7|13883.7|13882.2|13880.2|26
1645748000000|2022-02-25 00:13:20|13884.7|13882.7|13880.4|13878.4|13884.7|13882.7|13879.9|13877.9|24
1645748010000|2022-02-25 00:13:30|13880.3|13878.3|13882.5|13880.5|13882.5|13880.5|13879.9|13877.9|14
1645748020000|2022-02-25 00:13:40|13882.4|13880.4|13884.2|13882.2|13884.4|13882.4|13882.2|13880.2|40
1645748030000|2022-02-25 00:13:50|13884.3|13882.3|13884.2|13882.2|13884.7|13882.7|13881.9|13879.9|19
1645748040000|2022-02-25 00:14:00|13884|13882|13885.2|13883.2|13885.4|13883.4|13883.8|13881.8|13
1645748050000|2022-02-25 00:14:10|13885|13883|13884.7|13882.7|13886.4|13884.4|13884.2|13882.2|21
1645748060000|2022-02-25 00:14:20|13884.8|13882.8|13883|13881|13885.2|13883.2|13882.7|13880.7|11
1645748070000|2022-02-25 00:14:30|13882.7|13880.7|13884.4|13882.4|13884.7|13882.7|13882.7|13880.7|22
1645748080000|2022-02-25 00:14:40|13884.3|13882.3|13887.8|13885.8|13888.4|13886.4|13883.9|13881.9|30
1645748090000|2022-02-25 00:14:50|13888|13886|13887.8|13885.8|13890.5|13888.5|13887.8|13885.8|39
1645748100000|2022-02-25 00:15:00|13887.9|13885.9|13887.4|13885.4|13889.4|13887.4|13887.2|13885.2|24
1645748110000|2022-02-25 00:15:10|13887.7|13885.7|13886|13884|13888|13886|13885.4|13883.4|17
1645748120000|2022-02-25 00:15:20|13885.9|13883.9|13888.7|13886.7|13888.9|13886.9|13885.5|13883.5|18
1645748130000|2022-02-25 00:15:30|13888.8|13886.8|13893.8|13891.8|13894.7|13892.7|13888.7|13886.7|43
1645748140000|2022-02-25 00:15:40|13893.9|13891.9|13892.4|13890.4|13895.2|13893.2|13891.9|13889.9|18
1645748150000|2022-02-25 00:15:50|13892.2|13890.2|13890.9|13888.9|13893.3|13891.3|13890.8|13888.8|15
1645748160000|2022-02-25 00:16:00|13891|13889|13895.2|13893.2|13895.2|13893.2|13890.2|13888.2|21
1645748170000|2022-02-25 00:16:10|13895.3|13893.3|13890.4|13888.4|13896.5|13894.5|13890.4|13888.4|45
1645748180000|2022-02-25 00:16:20|13890.5|13888.5|13892.4|13890.4|13892.5|13890.5|13890.4|13888.4|6
1645748190000|2022-02-25 00:16:30|13892.3|13890.3|13892.9|13890.9|13894.7|13892.7|13892|13890|7
1645748200000|2022-02-25 00:16:40|13892.8|13890.8|13892|13890|13893.2|13891.2|13891.8|13889.8|6
1645748210000|2022-02-25 00:16:50|13892.2|13890.2|13890.4|13888.4|13893|13891|13890.4|13888.4|42
1645748220000|2022-02-25 00:17:00|13890.3|13888.3|13890.9|13888.9|13891.9|13889.9|13889.7|13887.7|19
1645748230000|2022-02-25 00:17:10|13891.3|13889.3|13893.2|13891.2|13893.9|13891.9|13891.3|13889.3|22
1645748240000|2022-02-25 00:17:20|13893.3|13891.3|13894.4|13892.4|13894.7|13892.7|13893|13891|5
1645748250000|2022-02-25 00:17:30|13894.5|13892.5|13896.3|13894.3|13896.3|13894.3|13894.4|13892.4|12
1645748260000|2022-02-25 00:17:40|13896.4|13894.4|13897|13895|13898.3|13896.3|13894.7|13892.7|41
1645748270000|2022-02-25 00:17:50|13897.5|13895.5|13897.5|13895.5|13898.2|13896.2|13896.4|13894.4|14
1645748280000|2022-02-25 00:18:00|13897.4|13895.4|13895.5|13893.5|13897.4|13895.4|13895.5|13893.5|10
1645748290000|2022-02-25 00:18:10|13895.4|13893.4|13895.7|13893.7|13896.8|13894.8|13894.8|13892.8|14
1645748300000|2022-02-25 00:18:20|13895.8|13893.8|13895.7|13893.7|13896.7|13894.7|13895.3|13893.3|26
1645748310000|2022-02-25 00:18:30|13895.5|13893.5|13896.3|13894.3|13896.9|13894.9|13895.4|13893.4|17
1645748320000|2022-02-25 00:18:40|13896.2|13894.2|13897.7|13895.7|13897.7|13895.7|13896|13894|8
1645748330000|2022-02-25 00:18:50|13897.3|13895.3|13898.5|13896.5|13898.8|13896.8|13897|13895|20
1645748340000|2022-02-25 00:19:00|13898.4|13896.4|13895.9|13893.9|13898.5|13896.5|13895.5|13893.5|18
1645748350000|2022-02-25 00:19:10|13895.8|13893.8|13895.3|13893.3|13895.8|13893.8|13893.9|13891.9|18
1645748360000|2022-02-25 00:19:20|13895.2|13893.2|13894.2|13892.2|13895.7|13893.7|13893.9|13891.9|14
1645748370000|2022-02-25 00:19:30|13894.3|13892.3|13893.8|13891.8|13894.3|13892.3|13891.3|13889.3|57
1645748380000|2022-02-25 00:19:40|13893.4|13891.4|13896.3|13894.3|13896.3|13894.3|13893.3|13891.3|21
1645748390000|2022-02-25 00:19:50|13896.2|13894.2|13896|13894|13896.3|13894.3|13895.2|13893.2|16
1645748400000|2022-02-25 00:20:00|13896.2|13894.2|13898.5|13896.5|13898.5|13896.5|13896.2|13894.2|22
1645748410000|2022-02-25 00:20:10|13898.4|13896.4|13900.4|13898.4|13900.4|13898.4|13898.4|13896.4|25
1645748420000|2022-02-25 00:20:20|13900.5|13898.5|13903.2|13901.2|13903.5|13901.5|13900|13898|55
1645748430000|2022-02-25 00:20:30|13903|13901|13902.2|13900.2|13903.2|13901.2|13900.7|13898.7|36
1645748440000|2022-02-25 00:20:40|13902.3|13900.3|13901.7|13899.7|13902.4|13900.4|13900.8|13898.8|13
1645748450000|2022-02-25 00:20:50|13901.8|13899.8|13900.8|13898.8|13902.7|13900.7|13899.9|13897.9|37
1645748460000|2022-02-25 00:21:00|13900.7|13898.7|13902.4|13900.4|13902.7|13900.7|13900.3|13898.3|10
1645748470000|2022-02-25 00:21:10|13902.5|13900.5|13905|13903|13905|13903|13901.9|13899.9|42
1645748480000|2022-02-25 00:21:20|13904.8|13902.8|13905.2|13903.2|13905.4|13903.4|13904.4|13902.4|27
1645748490000|2022-02-25 00:21:30|13905.7|13903.7|13904.7|13902.7|13905.8|13903.8|13904.5|13902.5|18
1645748500000|2022-02-25 00:21:40|13904.8|13902.8|13905|13903|13905.3|13903.3|13904|13902|12
1645748510000|2022-02-25 00:21:50|13905.2|13903.2|13905.9|13903.9|13905.9|13903.9|13904.9|13902.9|9
1645748520000|2022-02-25 00:22:00|13905.8|13903.8|13905.2|13903.2|13905.8|13903.8|13905|13903|11
1645748530000|2022-02-25 00:22:10|13905.5|13903.5|13905.3|13903.3|13905.8|13903.8|13904.8|13902.8|8
1645748540000|2022-02-25 00:22:20|13905.2|13903.2|13907.3|13905.3|13907.3|13905.3|13904.2|13902.2|82
1645748550000|2022-02-25 00:22:30|13906.9|13904.9|13909.5|13907.5|13910|13908|13906.7|13904.7|54
1645748560000|2022-02-25 00:22:40|13909.7|13907.7|13910|13908|13910|13908|13908.8|13906.8|42
1645748570000|2022-02-25 00:22:50|13909.9|13907.9|13915.3|13913.3|13915.5|13913.5|13909.7|13907.7|83
1645748580000|2022-02-25 00:23:00|13915.2|13913.2|13915.2|13913.2|13916.2|13914.2|13914.9|13912.9|36
1645748590000|2022-02-25 00:23:10|13915.3|13913.3|13916.7|13914.7|13916.7|13914.7|13915|13913|43
1645748600000|2022-02-25 00:23:20|13916.8|13914.8|13916.9|13914.9|13917|13915|13915.5|13913.5|30
1645748610000|2022-02-25 00:23:30|13916.5|13914.5|13928.2|13926.2|13929.3|13927.3|13916.5|13914.5|201
1645748620000|2022-02-25 00:23:40|13928.4|13926.4|13931.3|13929.3|13932.4|13930.4|13928.2|13926.2|149
1645748630000|2022-02-25 00:23:50|13931.2|13929.2|13933.2|13931.2|13933.2|13931.2|13930.5|13928.5|60
1645748640000|2022-02-25 00:24:00|13933.4|13931.4|13932.8|13930.8|13934.4|13932.4|13932.8|13930.8|64
1645748650000|2022-02-25 00:24:10|13932.7|13930.7|13932.4|13930.4|13932.7|13930.7|13930.3|13928.3|41
1645748660000|2022-02-25 00:24:20|13932.5|13930.5|13933.3|13931.3|13933.4|13931.4|13931.3|13929.3|32
1645748670000|2022-02-25 00:24:30|13933.4|13931.4|13933.5|13931.5|13934.4|13932.4|13932.7|13930.7|37
1645748680000|2022-02-25 00:24:40|13933.7|13931.7|13933.7|13931.7|13934.5|13932.5|13933.4|13931.4|28
1645748690000|2022-02-25 00:24:50|13934.3|13932.3|13935.3|13933.3|13935.5|13933.5|13933.4|13931.4|40
1645748700000|2022-02-25 00:25:00|13935.2|13933.2|13936.4|13934.4|13937.2|13935.2|13934.7|13932.7|36
1645748710000|2022-02-25 00:25:10|13936.5|13934.5|13935.7|13933.7|13936.9|13934.9|13935|13933|21
1645748720000|2022-02-25 00:25:20|13935.3|13933.3|13935.3|13933.3|13935.4|13933.4|13934|13932|20
1645748730000|2022-02-25 00:25:30|13935.2|13933.2|13935|13933|13935.8|13933.8|13934.4|13932.4|23
1645748740000|2022-02-25 00:25:40|13934.9|13932.9|13945.2|13943.2|13945.2|13943.2|13934.9|13932.9|144
1645748750000|2022-02-25 00:25:50|13945.3|13943.3|13946.9|13944.9|13948.2|13946.2|13945.2|13943.2|131
1645748760000|2022-02-25 00:26:00|13947|13945|13944.7|13942.7|13948|13946|13944|13942|109
1645748770000|2022-02-25 00:26:10|13944.9|13942.9|13942.5|13940.5|13945.7|13943.7|13941.9|13939.9|61
1645748780000|2022-02-25 00:26:20|13942.4|13940.4|13943.5|13941.5|13943.5|13941.5|13940.3|13938.3|68
1645748790000|2022-02-25 00:26:30|13943.2|13941.2|13943.4|13941.4|13943.9|13941.9|13943|13941|20
1645748800000|2022-02-25 00:26:40|13943.5|13941.5|13944.5|13942.5|13944.9|13942.9|13943.2|13941.2|38
1645748810000|2022-02-25 00:26:50|13944.4|13942.4|13944.4|13942.4|13946.4|13944.4|13943.5|13941.5|38
1645748820000|2022-02-25 00:27:00|13944.3|13942.3|13943.3|13941.3|13944.3|13942.3|13940.8|13938.8|47
1645748830000|2022-02-25 00:27:10|13943.4|13941.4|13940|13938|13943.5|13941.5|13939.5|13937.5|34
1645748840000|2022-02-25 00:27:20|13939.9|13937.9|13938|13936|13940.7|13938.7|13937.9|13935.9|14
1645748850000|2022-02-25 00:27:30|13938.9|13936.9|13941.2|13939.2|13941.2|13939.2|13938.7|13936.7|18
1645748860000|2022-02-25 00:27:40|13941|13939|13937.3|13935.3|13941.2|13939.2|13937.2|13935.2|43
1645748870000|2022-02-25 00:27:50|13936.2|13934.2|13937.8|13935.8|13939.3|13937.3|13935.8|13933.8|26
1645748880000|2022-02-25 00:28:00|13937.7|13935.7|13941.4|13939.4|13941.4|13939.4|13937.7|13935.7|15
1645748890000|2022-02-25 00:28:10|13941.5|13939.5|13943.7|13941.7|13943.8|13941.8|13941|13939|50
1645748900000|2022-02-25 00:28:20|13943.8|13941.8|13943.4|13941.4|13944.4|13942.4|13943.3|13941.3|31
1645748910000|2022-02-25 00:28:30|13943.3|13941.3|13941.3|13939.3|13943.9|13941.9|13941|13939|36
1645748920000|2022-02-25 00:28:40|13941.2|13939.2|13939.8|13937.8|13942.4|13940.4|13939.7|13937.7|31
1645748930000|2022-02-25 00:28:50|13939.7|13937.7|13940.3|13938.3|13940.3|13938.3|13937.4|13935.4|21
1645748940000|2022-02-25 00:29:00|13940.5|13938.5|13940|13938|13941.5|13939.5|13938.5|13936.5|28
1645748950000|2022-02-25 00:29:10|13939.9|13937.9|13937.9|13935.9|13940|13938|13937.8|13935.8|8
1645748960000|2022-02-25 00:29:20|13937.2|13935.2|13934.3|13932.3|13937.2|13935.2|13933.5|13931.5|49
1645748970000|2022-02-25 00:29:30|13934.2|13932.2|13933.7|13931.7|13934.8|13932.8|13931.8|13929.8|56
1645748980000|2022-02-25 00:29:40|13933.5|13931.5|13932.9|13930.9|13933.8|13931.8|13932.2|13930.2|13
1645748990000|2022-02-25 00:29:50|13933|13931|13928.7|13926.7|13933.2|13931.2|13927.7|13925.7|94
1645749000000|2022-02-25 00:30:00|13928.8|13926.8|13926|13924|13929.7|13927.7|13926|13924|63
1645749010000|2022-02-25 00:30:10|13926.2|13924.2|13929.4|13927.4|13929.4|13927.4|13926|13924|56
1645749020000|2022-02-25 00:30:20|13929.5|13927.5|13927.9|13925.9|13929.7|13927.7|13927.8|13925.8|21
1645749030000|2022-02-25 00:30:30|13928|13926|13926.5|13924.5|13929|13927|13926|13924|28
1645749040000|2022-02-25 00:30:40|13926.4|13924.4|13928|13926|13928|13926|13925.3|13923.3|35
1645749050000|2022-02-25 00:30:50|13927.9|13925.9|13928|13926|13928.8|13926.8|13927|13925|30
1645749060000|2022-02-25 00:31:00|13927.5|13925.5|13927.7|13925.7|13928|13926|13924.8|13922.8|59
1645749070000|2022-02-25 00:31:10|13927.8|13925.8|13928.5|13926.5|13928.5|13926.5|13926.5|13924.5|35
1645749080000|2022-02-25 00:31:20|13928.4|13926.4|13928.5|13926.5|13928.7|13926.7|13927.8|13925.8|18
1645749090000|2022-02-25 00:31:30|13928.4|13926.4|13924|13922|13928.4|13926.4|13923.4|13921.4|35
1645749100000|2022-02-25 00:31:40|13923.7|13921.7|13926.5|13924.5|13926.5|13924.5|13923.4|13921.4|42
1645749110000|2022-02-25 00:31:50|13926.4|13924.4|13926.5|13924.5|13929.3|13927.3|13926.4|13924.4|35
1645749120000|2022-02-25 00:32:00|13926.4|13924.4|13926.7|13924.7|13927.3|13925.3|13925.7|13923.7|18
1645749130000|2022-02-25 00:32:10|13926.8|13924.8|13926.3|13924.3|13927.5|13925.5|13925.8|13923.8|10
1645749140000|2022-02-25 00:32:20|13926.2|13924.2|13924.5|13922.5|13926.3|13924.3|13924.5|13922.5|25
1645749150000|2022-02-25 00:32:30|13924.7|13922.7|13928.4|13926.4|13929.2|13927.2|13924.7|13922.7|31
1645749160000|2022-02-25 00:32:40|13928.5|13926.5|13929.9|13927.9|13930.5|13928.5|13928.4|13926.4|15
1645749170000|2022-02-25 00:32:50|13930|13928|13935|13933|13935.3|13933.3|13929.9|13927.9|54
1645749180000|2022-02-25 00:33:00|13934.9|13932.9|13933.2|13931.2|13934.9|13932.9|13932.7|13930.7|23
1645749190000|2022-02-25 00:33:10|13933|13931|13932.8|13930.8|13934.3|13932.3|13932.5|13930.5|18
1645749200000|2022-02-25 00:33:20|13933|13931|13931.5|13929.5|13933.2|13931.2|13931.5|13929.5|9
1645749210000|2022-02-25 00:33:30|13931.7|13929.7|13933.3|13931.3|13933.3|13931.3|13931.5|13929.5|9
1645749220000|2022-02-25 00:33:40|13933.2|13931.2|13932.4|13930.4|13933.3|13931.3|13931.7|13929.7|15
1645749230000|2022-02-25 00:33:50|13933.7|13931.7|13934.7|13932.7|13934.9|13932.9|13933.2|13931.2|25
1645749240000|2022-02-25 00:34:00|13934.5|13932.5|13935.5|13933.5|13936.7|13934.7|13934.2|13932.2|34
1645749250000|2022-02-25 00:34:10|13935.7|13933.7|13933.2|13931.2|13935.7|13933.7|13932.4|13930.4|14
1645749260000|2022-02-25 00:34:20|13933|13931|13933.8|13931.8|13934.3|13932.3|13932.2|13930.2|10
1645749270000|2022-02-25 00:34:30|13933.7|13931.7|13934.4|13932.4|13934.8|13932.8|13933.5|13931.5|6
1645749280000|2022-02-25 00:34:40|13934.3|13932.3|13932|13930|13934.7|13932.7|13931.2|13929.2|22
1645749290000|2022-02-25 00:34:50|13932.2|13930.2|13930.9|13928.9|13932.8|13930.8|13930.2|13928.2|12
1645749300000|2022-02-25 00:35:00|13930.8|13928.8|13927.7|13925.7|13930.8|13928.8|13927.3|13925.3|17
1645749310000|2022-02-25 00:35:10|13927.4|13925.4|13924.2|13922.2|13927.8|13925.8|13923.2|13921.2|40
1645749320000|2022-02-25 00:35:20|13923.9|13921.9|13924.5|13922.5|13925.4|13923.4|13922.3|13920.3|71
1645749330000|2022-02-25 00:35:30|13924.4|13922.4|13924.7|13922.7|13925.7|13923.7|13922.8|13920.8|24
1645749340000|2022-02-25 00:35:40|13924.5|13922.5|13926.8|13924.8|13927|13925|13923.9|13921.9|15
1645749350000|2022-02-25 00:35:50|13926.7|13924.7|13926.2|13924.2|13927|13925|13925.8|13923.8|8
1645749360000|2022-02-25 00:36:00|13926.3|13924.3|13927.7|13925.7|13928|13926|13925.7|13923.7|15
1645749370000|2022-02-25 00:36:10|13927.8|13925.8|13924.9|13922.9|13928.4|13926.4|13924.4|13922.4|15
1645749380000|2022-02-25 00:36:20|13925.2|13923.2|13924.9|13922.9|13925.4|13923.4|13923.7|13921.7|12
1645749390000|2022-02-25 00:36:30|13924.8|13922.8|13922.8|13920.8|13924.9|13922.9|13922.5|13920.5|14
1645749400000|2022-02-25 00:36:40|13922.7|13920.7|13921.7|13919.7|13923.7|13921.7|13920.9|13918.9|35
1645749410000|2022-02-25 00:36:50|13921.5|13919.5|13921.4|13919.4|13922.2|13920.2|13920.7|13918.7|25
1645749420000|2022-02-25 00:37:00|13921.5|13919.5|13922.8|13920.8|13923|13921|13921.5|13919.5|22
1645749430000|2022-02-25 00:37:10|13922.7|13920.7|13922.5|13920.5|13923.5|13921.5|13921.7|13919.7|16
1645749440000|2022-02-25 00:37:20|13922.7|13920.7|13923.8|13921.8|13924.3|13922.3|13921.9|13919.9|6
1645749450000|2022-02-25 00:37:30|13923.9|13921.9|13926.5|13924.5|13926.8|13924.8|13923.5|13921.5|7
1645749460000|2022-02-25 00:37:40|13926.7|13924.7|13926.7|13924.7|13927.7|13925.7|13925.5|13923.5|14
1645749470000|2022-02-25 00:37:50|13926.8|13924.8|13926.8|13924.8|13927|13925|13926|13924|10
1645749480000|2022-02-25 00:38:00|13926.9|13924.9|13927.7|13925.7|13927.7|13925.7|13925.9|13923.9|11
1645749490000|2022-02-25 00:38:10|13927.5|13925.5|13929.5|13927.5|13930.5|13928.5|13927.5|13925.5|41
1645749500000|2022-02-25 00:38:20|13928.9|13926.9|13928.2|13926.2|13929.5|13927.5|13927.8|13925.8|15
1645749510000|2022-02-25 00:38:30|13928|13926|13929.7|13927.7|13929.7|13927.7|13927.4|13925.4|17
1645749520000|2022-02-25 00:38:40|13929.5|13927.5|13929.7|13927.7|13930.4|13928.4|13929.3|13927.3|5
1645749530000|2022-02-25 00:38:50|13929.5|13927.5|13928.7|13926.7|13929.7|13927.7|13928.3|13926.3|8
1645749540000|2022-02-25 00:39:00|13928.5|13926.5|13927.5|13925.5|13929.8|13927.8|13927|13925|10
1645749550000|2022-02-25 00:39:10|13927.7|13925.7|13924.3|13922.3|13928|13926|13924.3|13922.3|21
1645749560000|2022-02-25 00:39:20|13924.2|13922.2|13924.2|13922.2|13924.9|13922.9|13923.5|13921.5|48
1645749570000|2022-02-25 00:39:30|13923.9|13921.9|13925.9|13923.9|13925.9|13923.9|13923.8|13921.8|6
1645749580000|2022-02-25 00:39:40|13925.8|13923.8|13925.4|13923.4|13928.7|13926.7|13925.4|13923.4|14
1645749590000|2022-02-25 00:39:50|13925.5|13923.5|13924.2|13922.2|13925.9|13923.9|13923.7|13921.7|2
1645749600000|2022-02-25 00:40:00|13924|13922|13923.8|13921.8|13924.2|13922.2|13923|13921|12
1645749610000|2022-02-25 00:40:10|13923.9|13921.9|13924.8|13922.8|13926.3|13924.3|13923.9|13921.9|4
1645749620000|2022-02-25 00:40:20|13924.9|13922.9|13924.9|13922.9|13925|13923|13923.8|13921.8|6
1645749630000|2022-02-25 00:40:30|13924.8|13922.8|13926.8|13924.8|13927|13925|13923.9|13921.9|16
1645749640000|2022-02-25 00:40:40|13926.7|13924.7|13925.8|13923.8|13926.7|13924.7|13925.2|13923.2|3
1645749650000|2022-02-25 00:40:50|13925.9|13923.9|13926.4|13924.4|13926.8|13924.8|13925.4|13923.4|14
1645749660000|2022-02-25 00:41:00|13926.3|13924.3|13926.9|13924.9|13927.3|13925.3|13925.4|13923.4|17
1645749670000|2022-02-25 00:41:10|13926.8|13924.8|13931.2|13929.2|13931.2|13929.2|13926.8|13924.8|15
1645749680000|2022-02-25 00:41:20|13931.3|13929.3|13929.8|13927.8|13931.3|13929.3|13929.2|13927.2|13
1645749690000|2022-02-25 00:41:30|13930|13928|13929.9|13927.9|13930.2|13928.2|13929.3|13927.3|7
1645749700000|2022-02-25 00:41:40|13930|13928|13928.2|13926.2|13930.2|13928.2|13928.2|13926.2|9
1645749710000|2022-02-25 00:41:50|13928|13926|13929.8|13927.8|13930.2|13928.2|13928|13926|6
1645749720000|2022-02-25 00:42:00|13929.5|13927.5|13928.4|13926.4|13930.3|13928.3|13928.4|13926.4|13
1645749730000|2022-02-25 00:42:10|13928.8|13926.8|13928.2|13926.2|13929.4|13927.4|13926.7|13924.7|7
1645749740000|2022-02-25 00:42:20|13928.7|13926.7|13927|13925|13928.8|13926.8|13926.8|13924.8|13
1645749750000|2022-02-25 00:42:30|13927.2|13925.2|13926.8|13924.8|13929.2|13927.2|13926.8|13924.8|26
1645749760000|2022-02-25 00:42:40|13927|13925|13925.9|13923.9|13927.8|13925.8|13925.3|13923.3|31
1645749770000|2022-02-25 00:42:50|13926|13924|13925.9|13923.9|13926.4|13924.4|13924.9|13922.9|18
1645749780000|2022-02-25 00:43:00|13925.8|13923.8|13926.4|13924.4|13926.5|13924.5|13924.8|13922.8|10
1645749790000|2022-02-25 00:43:10|13926.3|13924.3|13922.9|13920.9|13926.4|13924.4|13922.8|13920.8|19
1645749800000|2022-02-25 00:43:20|13922.4|13920.4|13920.4|13918.4|13922.4|13920.4|13919.4|13917.4|37
1645749810000|2022-02-25 00:43:30|13920.5|13918.5|13922.8|13920.8|13923|13921|13920.3|13918.3|20
1645749820000|2022-02-25 00:43:40|13922.7|13920.7|13920.9|13918.9|13923.2|13921.2|13920|13918|11
1645749830000|2022-02-25 00:43:50|13920.8|13918.8|13919.7|13917.7|13920.9|13918.9|13919.7|13917.7|15
1645749840000|2022-02-25 00:44:00|13919.8|13917.8|13921.9|13919.9|13921.9|13919.9|13919.8|13917.8|9
1645749850000|2022-02-25 00:44:10|13922|13920|13924.8|13922.8|13925.2|13923.2|13922|13920|18
1645749860000|2022-02-25 00:44:20|13924.9|13922.9|13923.9|13921.9|13925|13923|13923.7|13921.7|2
1645749870000|2022-02-25 00:44:30|13923.8|13921.8|13922.8|13920.8|13923.8|13921.8|13922.4|13920.4|13
1645749880000|2022-02-25 00:44:40|13922.4|13920.4|13925.4|13923.4|13925.4|13923.4|13922.3|13920.3|15
1645749890000|2022-02-25 00:44:50|13925.3|13923.3|13925.8|13923.8|13926.3|13924.3|13925.2|13923.2|10
1645749900000|2022-02-25 00:45:00|13925.7|13923.7|13925.7|13923.7|13926|13924|13924.7|13922.7|20
1645749910000|2022-02-25 00:45:10|13925.8|13923.8|13925.9|13923.9|13926.9|13924.9|13925.4|13923.4|43
1645749920000|2022-02-25 00:45:20|13925.8|13923.8|13926.2|13924.2|13926.3|13924.3|13925.2|13923.2|2
1645749930000|2022-02-25 00:45:30|13926.3|13924.3|13925.7|13923.7|13926.7|13924.7|13924.4|13922.4|8
1645749940000|2022-02-25 00:45:40|13925.5|13923.5|13923.7|13921.7|13925.5|13923.5|13923.2|13921.2|15
1645749950000|2022-02-25 00:45:50|13923.5|13921.5|13926.9|13924.9|13927.2|13925.2|13923.5|13921.5|20
1645749960000|2022-02-25 00:46:00|13927|13925|13927|13925|13928|13926|13926.7|13924.7|14
1645749970000|2022-02-25 00:46:10|13927.2|13925.2|13925.9|13923.9|13927.2|13925.2|13925.8|13923.8|3
1645749980000|2022-02-25 00:46:20|13925.8|13923.8|13926.7|13924.7|13927.3|13925.3|13924.8|13922.8|12
1645749990000|2022-02-25 00:46:30|13926.8|13924.8|13925.5|13923.5|13927|13925|13925.4|13923.4|2
1645750000000|2022-02-25 00:46:40|13925.9|13923.9|13925|13923|13926.5|13924.5|13924.8|13922.8|5
1645750010000|2022-02-25 00:46:50|13924.9|13922.9|13924.5|13922.5|13925.4|13923.4|13923.9|13921.9|14
1645750020000|2022-02-25 00:47:00|13924.7|13922.7|13924.7|13922.7|13925.3|13923.3|13924.4|13922.4|4
1645750030000|2022-02-25 00:47:10|13924.5|13922.5|13922.9|13920.9|13924.5|13922.5|13922.8|13920.8|7
1645750040000|2022-02-25 00:47:20|13923|13921|13922.5|13920.5|13923.2|13921.2|13922.5|13920.5|1
1645750050000|2022-02-25 00:47:30|13922.4|13920.4|13921.5|13919.5|13922.7|13920.7|13921.3|13919.3|7
1645750060000|2022-02-25 00:47:40|13921.7|13919.7|13924.2|13922.2|13924.2|13922.2|13921.7|13919.7|6
1645750070000|2022-02-25 00:47:50|13924|13922|13922.3|13920.3|13924|13922|13922|13920|6
1645750080000|2022-02-25 00:48:00|13922.4|13920.4|13923.4|13921.4|13923.8|13921.8|13922.2|13920.2|5
1645750090000|2022-02-25 00:48:10|13923.5|13921.5|13923.8|13921.8|13924.9|13922.9|13922.3|13920.3|21
1645750100000|2022-02-25 00:48:20|13923.9|13921.9|13923.8|13921.8|13924|13922|13923|13921|3
1645750110000|2022-02-25 00:48:30|13923.9|13921.9|13924.9|13922.9|13924.9|13922.9|13923.8|13921.8|5
1645750120000|2022-02-25 00:48:40|13925.3|13923.3|13924.2|13922.2|13925.4|13923.4|13924|13922|4
1645750130000|2022-02-25 00:48:50|13924|13922|13923|13921|13924|13922|13921.7|13919.7|24
1645750140000|2022-02-25 00:49:00|13922.5|13920.5|13922.5|13920.5|13923|13921|13922.2|13920.2|7
1645750150000|2022-02-25 00:49:10|13922.4|13920.4|13921.5|13919.5|13922.5|13920.5|13920.8|13918.8|17
1645750160000|2022-02-25 00:49:20|13921.4|13919.4|13922|13920|13922.8|13920.8|13920.7|13918.7|6
1645750170000|2022-02-25 00:49:30|13921.9|13919.9|13922.2|13920.2|13922.7|13920.7|13921.8|13919.8|4
1645750180000|2022-02-25 00:49:40|13922|13920|13922.5|13920.5|13922.9|13920.9|13922|13920|8
1645750190000|2022-02-25 00:49:50|13922.7|13920.7|13922.8|13920.8|13923.3|13921.3|13922.5|13920.5|6
1645750200000|2022-02-25 00:50:00|13922.7|13920.7|13921.5|13919.5|13922.8|13920.8|13920.7|13918.7|16
1645750210000|2022-02-25 00:50:10|13921.7|13919.7|13921.7|13919.7|13923.3|13921.3|13921.7|13919.7|3
1645750220000|2022-02-25 00:50:20|13921.8|13919.8|13920.5|13918.5|13921.8|13919.8|13920.2|13918.2|15
1645750230000|2022-02-25 00:50:30|13920.7|13918.7|13920.2|13918.2|13921.2|13919.2|13919.8|13917.8|12
1645750240000|2022-02-25 00:50:40|13920.4|13918.4|13919|13917|13920.4|13918.4|13919|13917|10
1645750250000|2022-02-25 00:50:50|13918.9|13916.9|13917.3|13915.3|13919|13917|13917.3|13915.3|35
1645750260000|2022-02-25 00:51:00|13917|13915|13913.4|13911.4|13917.2|13915.2|13913.4|13911.4|81
1645750270000|2022-02-25 00:51:10|13913.2|13911.2|13911.5|13909.5|13913.7|13911.7|13908.4|13906.4|100
1645750280000|2022-02-25 00:51:20|13911.8|13909.8|13911.3|13909.3|13912|13910|13910.4|13908.4|27
1645750290000|2022-02-25 00:51:30|13911.2|13909.2|13911.4|13909.4|13912.8|13910.8|13909.8|13907.8|34
1645750300000|2022-02-25 00:51:40|13911.3|13909.3|13897.2|13895.2|13911.5|13909.5|13896|13894|216
1645750310000|2022-02-25 00:51:50|13897|13895|13893.9|13891.9|13897.9|13895.9|13892.5|13890.5|107
1645750320000|2022-02-25 00:52:00|13894|13892|13891.5|13889.5|13894.7|13892.7|13886.2|13884.2|129
1645750330000|2022-02-25 00:52:10|13891.4|13889.4|13886|13884|13892|13890|13885.9|13883.9|65
1645750340000|2022-02-25 00:52:20|13886.9|13884.9|13880.7|13878.7|13887.5|13885.5|13874.3|13872.3|249
1645750350000|2022-02-25 00:52:30|13880.8|13878.8|13879.3|13877.3|13881.2|13879.2|13876.4|13874.4|75
1645750360000|2022-02-25 00:52:40|13879.4|13877.4|13881.4|13879.4|13884.3|13882.3|13878.3|13876.3|105
1645750370000|2022-02-25 00:52:50|13881.7|13879.7|13883.8|13881.8|13886.3|13884.3|13881.4|13879.4|57
1645750380000|2022-02-25 00:53:00|13884.5|13882.5|13878.4|13876.4|13885.8|13883.8|13877.5|13875.5|71
1645750390000|2022-02-25 00:53:10|13878.3|13876.3|13880.4|13878.4|13881.5|13879.5|13878.2|13876.2|42
1645750400000|2022-02-25 00:53:20|13880.7|13878.7|13877.4|13875.4|13881.9|13879.9|13875.5|13873.5|59
1645750410000|2022-02-25 00:53:30|13877.5|13875.5|13878.4|13876.4|13878.5|13876.5|13876.3|13874.3|22
1645750420000|2022-02-25 00:53:40|13878.3|13876.3|13876.7|13874.7|13879.2|13877.2|13876.7|13874.7|35
1645750430000|2022-02-25 00:53:50|13876.8|13874.8|13875.3|13873.3|13877|13875|13873.9|13871.9|80
1645750440000|2022-02-25 00:54:00|13875.2|13873.2|13870.3|13868.3|13875.4|13873.4|13870.3|13868.3|110
1645750450000|2022-02-25 00:54:10|13869.8|13867.8|13871.4|13869.4|13871.9|13869.9|13868.8|13866.8|52
1645750460000|2022-02-25 00:54:20|13871.8|13869.8|13876.3|13874.3|13876.9|13874.9|13871.8|13869.8|96
1645750470000|2022-02-25 00:54:30|13876.7|13874.7|13874.2|13872.2|13877.9|13875.9|13872.7|13870.7|41
1645750480000|2022-02-25 00:54:40|13872.5|13870.5|13875.2|13873.2|13876.9|13874.9|13869.8|13867.8|92
1645750490000|2022-02-25 00:54:50|13875|13873|13870.4|13868.4|13875.2|13873.2|13869.9|13867.9|26
1645750500000|2022-02-25 00:55:00|13870.3|13868.3|13870|13868|13873.2|13871.2|13868.7|13866.7|64
1645750510000|2022-02-25 00:55:10|13870.2|13868.2|13875.8|13873.8|13877.3|13875.3|13869.7|13867.7|34
1645750520000|2022-02-25 00:55:20|13875.5|13873.5|13876|13874|13876.3|13874.3|13874.4|13872.4|19
1645750530000|2022-02-25 00:55:30|13876.3|13874.3|13873.2|13871.2|13876.8|13874.8|13873.2|13871.2|32
1645750540000|2022-02-25 00:55:40|13873|13871|13873|13871|13874.2|13872.2|13870|13868|85
1645750550000|2022-02-25 00:55:50|13873.2|13871.2|13875|13873|13878.3|13876.3|13873|13871|55
1645750560000|2022-02-25 00:56:00|13875.4|13873.4|13878|13876|13878.7|13876.7|13875.3|13873.3|65
1645750570000|2022-02-25 00:56:10|13878.2|13876.2|13882.8|13880.8|13882.9|13880.9|13876.4|13874.4|39
1645750580000|2022-02-25 00:56:20|13882.7|13880.7|13887.5|13885.5|13887.5|13885.5|13881.9|13879.9|59
1645750590000|2022-02-25 00:56:30|13887.4|13885.4|13890|13888|13891.5|13889.5|13886.4|13884.4|68
1645750600000|2022-02-25 00:56:40|13889.9|13887.9|13888|13886|13890.4|13888.4|13887|13885|53
1645750610000|2022-02-25 00:56:50|13888.7|13886.7|13883.9|13881.9|13889.8|13887.8|13883.9|13881.9|59
1645750620000|2022-02-25 00:57:00|13882.7|13880.7|13880.7|13878.7|13882.7|13880.7|13878.9|13876.9|33
1645750630000|2022-02-25 00:57:10|13880.5|13878.5|13879.9|13877.9|13881.5|13879.5|13876.9|13874.9|23
1645750640000|2022-02-25 00:57:20|13879.8|13877.8|13880|13878|13881|13879|13879|13877|17
1645750650000|2022-02-25 00:57:30|13879.9|13877.9|13878|13876|13879.9|13877.9|13876.7|13874.7|16
1645750660000|2022-02-25 00:57:40|13878.2|13876.2|13878.7|13876.7|13879.3|13877.3|13876.4|13874.4|29
1645750670000|2022-02-25 00:57:50|13878.5|13876.5|13883.7|13881.7|13886.4|13884.4|13878.5|13876.5|91
1645750680000|2022-02-25 00:58:00|13884|13882|13881.7|13879.7|13885.2|13883.2|13878.5|13876.5|55
1645750690000|2022-02-25 00:58:10|13882.9|13880.9|13879.7|13877.7|13882.9|13880.9|13877.2|13875.2|166
1645750700000|2022-02-25 00:58:20|13879.5|13877.5|13879.5|13877.5|13881|13879|13877|13875|32
1645750710000|2022-02-25 00:58:30|13879|13877|13882.9|13880.9|13882.9|13880.9|13877.9|13875.9|15
1645750720000|2022-02-25 00:58:40|13883|13881|13881|13879|13884.3|13882.3|13880.9|13878.9|11
1645750730000|2022-02-25 00:58:50|13880.5|13878.5|13879.8|13877.8|13881.5|13879.5|13877.7|13875.7|22
1645750740000|2022-02-25 00:59:00|13879.9|13877.9|13879.3|13877.3|13882.3|13880.3|13879.2|13877.2|19
1645750750000|2022-02-25 00:59:10|13879.2|13877.2|13878.2|13876.2|13881.9|13879.9|13877.8|13875.8|22
1645750760000|2022-02-25 00:59:20|13878.8|13876.8|13879.8|13877.8|13879.8|13877.8|13878.8|13876.8|4
1645750770000|2022-02-25 00:59:30|13879.7|13877.7|13879.8|13877.8|13881.7|13879.7|13878.9|13876.9|15
1645750780000|2022-02-25 00:59:40|13879.5|13877.5|13877.3|13875.3|13880.5|13878.5|13877.3|13875.3|19
1645750790000|2022-02-25 00:59:50|13877.4|13875.4|13879.3|13877.3|13879.9|13877.9|13876.9|13874.9|19
1645750800000|2022-02-25 01:00:00|13879.5|13877.5|13882.7|13880.7|13885.4|13883.4|13879.5|13877.5|19
1645750810000|2022-02-25 01:00:10|13882.5|13880.5|13874|13872|13882.5|13880.5|13873.7|13871.7|46
1645750820000|2022-02-25 01:00:20|13874.2|13872.2|13876.4|13874.4|13881.5|13879.5|13874.2|13872.2|40
1645750830000|2022-02-25 01:00:30|13876.5|13874.5|13877.5|13875.5|13879.7|13877.7|13876.4|13874.4|35
1645750840000|2022-02-25 01:00:40|13877.4|13875.4|13876.9|13874.9|13879.4|13877.4|13875.2|13873.2|13
1645750850000|2022-02-25 01:00:50|13877|13875|13875|13873|13879.5|13877.5|13875|13873|33
1645750860000|2022-02-25 01:01:00|13874.7|13872.7|13874.3|13872.3|13875.3|13873.3|13872.3|13870.3|69
1645750870000|2022-02-25 01:01:10|13875.4|13873.4|13873.7|13871.7|13875.7|13873.7|13873.5|13871.5|32
1645750880000|2022-02-25 01:01:20|13873.5|13871.5|13871.8|13869.8|13873.7|13871.7|13871.4|13869.4|12
1645750890000|2022-02-25 01:01:30|13871.7|13869.7|13869.7|13867.7|13872.5|13870.5|13866.9|13864.9|72
1645750900000|2022-02-25 01:01:40|13869.8|13867.8|13869.9|13867.9|13870.2|13868.2|13868.4|13866.4|12
1645750910000|2022-02-25 01:01:50|13870|13868|13868.7|13866.7|13870.2|13868.2|13868.3|13866.3|17
1645750920000|2022-02-25 01:02:00|13868.8|13866.8|13865.5|13863.5|13869.7|13867.7|13865.2|13863.2|70
1645750930000|2022-02-25 01:02:10|13865.7|13863.7|13869.5|13867.5|13869.9|13867.9|13865.3|13863.3|53
1645750940000|2022-02-25 01:02:20|13869.7|13867.7|13867.5|13865.5|13869.9|13867.9|13866.9|13864.9|36
1645750950000|2022-02-25 01:02:30|13867.4|13865.4|13870|13868|13870.7|13868.7|13867.2|13865.2|121
1645750960000|2022-02-25 01:02:40|13869.5|13867.5|13867.4|13865.4|13870|13868|13866.8|13864.8|27
1645750970000|2022-02-25 01:02:50|13868|13866|13869.5|13867.5|13869.7|13867.7|13866.4|13864.4|81
1645750980000|2022-02-25 01:03:00|13868.9|13866.9|13868.8|13866.8|13868.9|13866.9|13866.9|13864.9|20
1645750990000|2022-02-25 01:03:10|13868.7|13866.7|13868.2|13866.2|13868.7|13866.7|13866|13864|24
1645751000000|2022-02-25 01:03:20|13868.5|13866.5|13866.9|13864.9|13868.5|13866.5|13865|13863|38
1645751010000|2022-02-25 01:03:30|13867|13865|13869.9|13867.9|13870.9|13868.9|13867|13865|58
1645751020000|2022-02-25 01:03:40|13870|13868|13868|13866|13870.4|13868.4|13867.8|13865.8|26
1645751030000|2022-02-25 01:03:50|13868.2|13866.2|13868.4|13866.4|13870|13868|13868|13866|18
1645751040000|2022-02-25 01:04:00|13868.3|13866.3|13871.4|13869.4|13872.7|13870.7|13866.7|13864.7|98
1645751050000|2022-02-25 01:04:10|13871.5|13869.5|13869.7|13867.7|13872.8|13870.8|13869.5|13867.5|30
1645751060000|2022-02-25 01:04:20|13869.5|13867.5|13876|13874|13879.2|13877.2|13869.5|13867.5|61
1645751070000|2022-02-25 01:04:30|13876.2|13874.2|13872.2|13870.2|13876.8|13874.8|13871.9|13869.9|35
1645751080000|2022-02-25 01:04:40|13872.3|13870.3|13870.4|13868.4|13873.7|13871.7|13869.2|13867.2|28
1645751090000|2022-02-25 01:04:50|13870.5|13868.5|13871.3|13869.3|13873|13871|13870.3|13868.3|11
1645751100000|2022-02-25 01:05:00|13871.2|13869.2|13875.4|13873.4|13875.5|13873.5|13870|13868|19
1645751110000|2022-02-25 01:05:10|13875.5|13873.5|13875.9|13873.9|13878.3|13876.3|13875.5|13873.5|24
1645751120000|2022-02-25 01:05:20|13876.4|13874.4|13875.9|13873.9|13876.4|13874.4|13873.7|13871.7|13
1645751130000|2022-02-25 01:05:30|13875.7|13873.7|13871.8|13869.8|13876|13874|13871.8|13869.8|15
1645751140000|2022-02-25 01:05:40|13871.9|13869.9|13873.5|13871.5|13874.7|13872.7|13871.9|13869.9|15
1645751150000|2022-02-25 01:05:50|13872.5|13870.5|13873.5|13871.5|13873.8|13871.8|13870.7|13868.7|68
1645751160000|2022-02-25 01:06:00|13874|13872|13875.9|13873.9|13877|13875|13872.5|13870.5|31
1645751170000|2022-02-25 01:06:10|13875.4|13873.4|13878.4|13876.4|13878.4|13876.4|13872.5|13870.5|99
1645751180000|2022-02-25 01:06:20|13877.9|13875.9|13881.5|13879.5|13881.5|13879.5|13877.3|13875.3|38
1645751190000|2022-02-25 01:06:30|13881.7|13879.7|13884.9|13882.9|13885.2|13883.2|13880.7|13878.7|50
1645751200000|2022-02-25 01:06:40|13884.8|13882.8|13881.3|13879.3|13886.2|13884.2|13879.8|13877.8|31
1645751210000|2022-02-25 01:06:50|13881.5|13879.5|13882.2|13880.2|13882.2|13880.2|13879.2|13877.2|20
1645751220000|2022-02-25 01:07:00|13882.3|13880.3|13879.5|13877.5|13882.3|13880.3|13876.7|13874.7|62
1645751230000|2022-02-25 01:07:10|13879.7|13877.7|13882.8|13880.8|13885.3|13883.3|13879|13877|109
1645751240000|2022-02-25 01:07:20|13884|13882|13885.3|13883.3|13885.3|13883.3|13881.7|13879.7|22
1645751250000|2022-02-25 01:07:30|13885.4|13883.4|13881.4|13879.4|13886.2|13884.2|13878.9|13876.9|49
1645751260000|2022-02-25 01:07:40|13881.8|13879.8|13881.3|13879.3|13884.3|13882.3|13881.2|13879.2|26
1645751270000|2022-02-25 01:07:50|13881.7|13879.7|13883.8|13881.8|13883.8|13881.8|13880.8|13878.8|56
1645751280000|2022-02-25 01:08:00|13885.3|13883.3|13883|13881|13885.9|13883.9|13882.3|13880.3|49
1645751290000|2022-02-25 01:08:10|13882.2|13880.2|13884|13882|13884|13882|13882.2|13880.2|52
1645751300000|2022-02-25 01:08:20|13883.9|13881.9|13884.2|13882.2|13886|13884|13883|13881|33
1645751310000|2022-02-25 01:08:30|13884.3|13882.3|13883.8|13881.8|13884.3|13882.3|13882.7|13880.7|77
1645751320000|2022-02-25 01:08:40|13883.7|13881.7|13889.4|13887.4|13889.5|13887.5|13883.3|13881.3|42
1645751330000|2022-02-25 01:08:50|13890.7|13888.7|13895.8|13893.8|13895.8|13893.8|13890.7|13888.7|68
1645751340000|2022-02-25 01:09:00|13895.7|13893.7|13897|13895|13899|13897|13895|13893|62
1645751350000|2022-02-25 01:09:10|13897.2|13895.2|13897.2|13895.2|13898.5|13896.5|13895.3|13893.3|52
1645751360000|2022-02-25 01:09:20|13897.3|13895.3|13902.8|13900.8|13903.4|13901.4|13897|13895|65
1645751370000|2022-02-25 01:09:30|13902.7|13900.7|13899.8|13897.8|13902.7|13900.7|13899|13897|35
1645751380000|2022-02-25 01:09:40|13899.7|13897.7|13894.3|13892.3|13900.3|13898.3|13894|13892|65
1645751390000|2022-02-25 01:09:50|13894.2|13892.2|13904.5|13902.5|13904.5|13902.5|13894.2|13892.2|126
1645751400000|2022-02-25 01:10:00|13904.7|13902.7|13899|13897|13905.7|13903.7|13898.9|13896.9|44
1645751410000|2022-02-25 01:10:10|13899.2|13897.2|13896.5|13894.5|13899.5|13897.5|13895.3|13893.3|34
1645751420000|2022-02-25 01:10:20|13896.2|13894.2|13891|13889|13896.3|13894.3|13890.8|13888.8|39
1645751430000|2022-02-25 01:10:30|13890.9|13888.9|13890.7|13888.7|13894.3|13892.3|13889.7|13887.7|65
1645751440000|2022-02-25 01:10:40|13891.2|13889.2|13889.3|13887.3|13891.2|13889.2|13888.7|13886.7|27
1645751450000|2022-02-25 01:10:50|13889.2|13887.2|13888.9|13886.9|13890.2|13888.2|13888.3|13886.3|20
1645751460000|2022-02-25 01:11:00|13888.8|13886.8|13892|13890|13893.2|13891.2|13888.4|13886.4|34
1645751470000|2022-02-25 01:11:10|13891.9|13889.9|13896.4|13894.4|13896.8|13894.8|13891.2|13889.2|41
1645751480000|2022-02-25 01:11:20|13896.7|13894.7|13903|13901|13903.7|13901.7|13896.3|13894.3|56
1645751490000|2022-02-25 01:11:30|13903.2|13901.2|13904.2|13902.2|13904.9|13902.9|13902.5|13900.5|33
1645751500000|2022-02-25 01:11:40|13904.3|13902.3|13901.9|13899.9|13904.4|13902.4|13900.8|13898.8|30
1645751510000|2022-02-25 01:11:50|13901.2|13899.2|13905.4|13903.4|13908.7|13906.7|13900.9|13898.9|71
1645751520000|2022-02-25 01:12:00|13905.3|13903.3|13905.2|13903.2|13905.8|13903.8|13903.3|13901.3|42
1645751530000|2022-02-25 01:12:10|13905.9|13903.9|13902.2|13900.2|13906|13904|13899.7|13897.7|38
1645751540000|2022-02-25 01:12:20|13902.3|13900.3|13903.7|13901.7|13904.8|13902.8|13900.3|13898.3|29
1645751550000|2022-02-25 01:12:30|13903.8|13901.8|13901.9|13899.9|13904.2|13902.2|13901.8|13899.8|5
1645751560000|2022-02-25 01:12:40|13902|13900|13902|13900|13902.4|13900.4|13900.5|13898.5|28
1645751570000|2022-02-25 01:12:50|13901.9|13899.9|13898.2|13896.2|13901.9|13899.9|13897.3|13895.3|25
1645751580000|2022-02-25 01:13:00|13898.4|13896.4|13899.5|13897.5|13900|13898|13898.4|13896.4|8
1645751590000|2022-02-25 01:13:10|13900.2|13898.2|13897.2|13895.2|13900.2|13898.2|13895.9|13893.9|92
1645751600000|2022-02-25 01:13:20|13897|13895|13899.4|13897.4|13899.8|13897.8|13897|13895|11
1645751610000|2022-02-25 01:13:30|13898.5|13896.5|13898.7|13896.7|13899.5|13897.5|13894.8|13892.8|65
1645751620000|2022-02-25 01:13:40|13899.4|13897.4|13896|13894|13900.2|13898.2|13895.8|13893.8|70
1645751630000|2022-02-25 01:13:50|13896.2|13894.2|13896.8|13894.8|13898.5|13896.5|13896|13894|12
1645751640000|2022-02-25 01:14:00|13896.7|13894.7|13895.4|13893.4|13896.7|13894.7|13893.7|13891.7|22
1645751650000|2022-02-25 01:14:10|13896.9|13894.9|13895.7|13893.7|13897.5|13895.5|13894.7|13892.7|75
1645751660000|2022-02-25 01:14:20|13895.8|13893.8|13895.5|13893.5|13896.8|13894.8|13894.2|13892.2|12
1645751670000|2022-02-25 01:14:30|13895.7|13893.7|13894.4|13892.4|13896.8|13894.8|13894.4|13892.4|12
1645751680000|2022-02-25 01:14:40|13894.8|13892.8|13895.9|13893.9|13896.7|13894.7|13894.5|13892.5|16
1645751690000|2022-02-25 01:14:50|13896.4|13894.4|13895.7|13893.7|13897.8|13895.8|13894.7|13892.7|45
1645751700000|2022-02-25 01:15:00|13895.5|13893.5|13894.8|13892.8|13895.9|13893.9|13889.4|13887.4|49
1645751710000|2022-02-25 01:15:10|13894.7|13892.7|13896.7|13894.7|13898|13896|13894.4|13892.4|31
1645751720000|2022-02-25 01:15:20|13896.5|13894.5|13898|13896|13899.4|13897.4|13894.9|13892.9|14
1645751730000|2022-02-25 01:15:30|13897|13895|13893.3|13891.3|13897.4|13895.4|13892|13890|27
1645751740000|2022-02-25 01:15:40|13892.9|13890.9|13898.2|13896.2|13899|13897|13891.2|13889.2|97
1645751750000|2022-02-25 01:15:50|13898.8|13896.8|13898.5|13896.5|13899|13897|13897.8|13895.8|9
1645751760000|2022-02-25 01:16:00|13898.4|13896.4|13902.8|13900.8|13903.2|13901.2|13898|13896|26
1645751770000|2022-02-25 01:16:10|13902.7|13900.7|13902.9|13900.9|13904.3|13902.3|13902|13900|15
1645751780000|2022-02-25 01:16:20|13902.5|13900.5|13903.2|13901.2|13903.3|13901.3|13901.4|13899.4|2
1645751790000|2022-02-25 01:16:30|13903|13901|13900.3|13898.3|13903.2|13901.2|13900.2|13898.2|3
1645751800000|2022-02-25 01:16:40|13900.2|13898.2|13896.4|13894.4|13900.2|13898.2|13896.4|13894.4|19
1645751810000|2022-02-25 01:16:50|13897.7|13895.7|13903.2|13901.2|13903.3|13901.3|13897.5|13895.5|16
1645751820000|2022-02-25 01:17:00|13903.3|13901.3|13897.4|13895.4|13903.9|13901.9|13897|13895|24
1645751830000|2022-02-25 01:17:10|13897.5|13895.5|13902.2|13900.2|13902.3|13900.3|13897|13895|26
1645751840000|2022-02-25 01:17:20|13902.3|13900.3|13901|13899|13902.3|13900.3|13901|13899|7
1645751850000|2022-02-25 01:17:30|13901.2|13899.2|13902|13900|13902|13900|13899.5|13897.5|8
1645751860000|2022-02-25 01:17:40|13901.9|13899.9|13901.7|13899.7|13901.9|13899.9|13900|13898|6
1645751870000|2022-02-25 01:17:50|13901.4|13899.4|13901.7|13899.7|13901.9|13899.9|13900.9|13898.9|4
1645751880000|2022-02-25 01:18:00|13901|13899|13900|13898|13902.3|13900.3|13899.5|13897.5|11
1645751890000|2022-02-25 01:18:10|13900.2|13898.2|13900.8|13898.8|13900.9|13898.9|13897.7|13895.7|7
1645751900000|2022-02-25 01:18:20|13901|13899|13900|13898|13901.3|13899.3|13900|13898|5
1645751910000|2022-02-25 01:18:30|13900.2|13898.2|13900.2|13898.2|13900.7|13898.7|13899.2|13897.2|18
1645751920000|2022-02-25 01:18:40|13901.2|13899.2|13898.4|13896.4|13901.2|13899.2|13898.4|13896.4|9
1645751930000|2022-02-25 01:18:50|13898|13896|13899.3|13897.3|13900.5|13898.5|13896.9|13894.9|20
1645751940000|2022-02-25 01:19:00|13899.2|13897.2|13900.4|13898.4|13900.5|13898.5|13899.2|13897.2|60
1645751950000|2022-02-25 01:19:10|13900.3|13898.3|13897.5|13895.5|13900.9|13898.9|13896.9|13894.9|19
1645751960000|2022-02-25 01:19:20|13897.7|13895.7|13897.9|13895.9|13899.2|13897.2|13896.7|13894.7|37
1645751970000|2022-02-25 01:19:30|13897.2|13895.2|13901.2|13899.2|13902|13900|13896.4|13894.4|89
1645751980000|2022-02-25 01:19:40|13900.7|13898.7|13900.8|13898.8|13901.5|13899.5|13900.7|13898.7|8
1645751990000|2022-02-25 01:19:50|13900.7|13898.7|13901.3|13899.3|13901.3|13899.3|13898.7|13896.7|11
1645752000000|2022-02-25 01:20:00|13902.2|13900.2|13915|13913|13915|13913|13902.2|13900.2|131
1645752010000|2022-02-25 01:20:10|13914.8|13912.8|13909.8|13907.8|13914.9|13912.9|13908.9|13906.9|39
1645752020000|2022-02-25 01:20:20|13909.7|13907.7|13911.9|13909.9|13912|13910|13907.3|13905.3|23
1645752030000|2022-02-25 01:20:30|13912.2|13910.2|13910.2|13908.2|13912.3|13910.3|13910.2|13908.2|19
1645752040000|2022-02-25 01:20:40|13910.7|13908.7|13908.4|13906.4|13911.5|13909.5|13907.8|13905.8|22
1645752050000|2022-02-25 01:20:50|13908.5|13906.5|13909.2|13907.2|13909.2|13907.2|13907.5|13905.5|11
1645752060000|2022-02-25 01:21:00|13909.7|13907.7|13908.3|13906.3|13910.8|13908.8|13906|13904|36
1645752070000|2022-02-25 01:21:10|13908.4|13906.4|13908.9|13906.9|13908.9|13906.9|13906.7|13904.7|5
1645752080000|2022-02-25 01:21:20|13909.2|13907.2|13908.5|13906.5|13909.4|13907.4|13907.7|13905.7|14
1645752090000|2022-02-25 01:21:30|13908.7|13906.7|13912|13910|13912.5|13910.5|13908.5|13906.5|21
1645752100000|2022-02-25 01:21:40|13911.9|13909.9|13911.2|13909.2|13915.2|13913.2|13911.2|13909.2|49
1645752110000|2022-02-25 01:21:50|13910.3|13908.3|13906.9|13904.9|13911|13909|13906.3|13904.3|21
1645752120000|2022-02-25 01:22:00|13906.8|13904.8|13906.9|13904.9|13908.2|13906.2|13906.3|13904.3|10
1645752130000|2022-02-25 01:22:10|13906.8|13904.8|13908.7|13906.7|13908.7|13906.7|13904.7|13902.7|72
1645752140000|2022-02-25 01:22:20|13908.5|13906.5|13907.7|13905.7|13909.2|13907.2|13905.8|13903.8|14
1645752150000|2022-02-25 01:22:30|13908.2|13906.2|13902.5|13900.5|13909.8|13907.8|13901.8|13899.8|80
1645752160000|2022-02-25 01:22:40|13902.7|13900.7|13905.3|13903.3|13905.7|13903.7|13902.5|13900.5|16
1645752170000|2022-02-25 01:22:50|13905.4|13903.4|13906.8|13904.8|13908.7|13906.7|13905.4|13903.4|8
1645752180000|2022-02-25 01:23:00|13906.7|13904.7|13907.8|13905.8|13908.7|13906.7|13906.3|13904.3|6
1645752190000|2022-02-25 01:23:10|13907.7|13905.7|13901.2|13899.2|13907.7|13905.7|13900.9|13898.9|19
1645752200000|2022-02-25 01:23:20|13901.3|13899.3|13903.8|13901.8|13905.2|13903.2|13901.2|13899.2|26
1645752210000|2022-02-25 01:23:30|13904.2|13902.2|13905.3|13903.3|13905.7|13903.7|13903.5|13901.5|10
1645752220000|2022-02-25 01:23:40|13905.2|13903.2|13901.9|13899.9|13905.2|13903.2|13901.9|13899.9|23
1645752230000|2022-02-25 01:23:50|13901.8|13899.8|13901|13899|13903.3|13901.3|13901|13899|8
1645752240000|2022-02-25 01:24:00|13901.3|13899.3|13896.5|13894.5|13901.3|13899.3|13896.5|13894.5|46
1645752250000|2022-02-25 01:24:10|13896.4|13894.4|13898|13896|13899.8|13897.8|13896.4|13894.4|28
1645752260000|2022-02-25 01:24:20|13897.8|13895.8|13895.5|13893.5|13899.7|13897.7|13895.2|13893.2|49
1645752270000|2022-02-25 01:24:30|13894.8|13892.8|13897.3|13895.3|13897.3|13895.3|13893.4|13891.4|32
1645752280000|2022-02-25 01:24:40|13897.2|13895.2|13893.8|13891.8|13897.7|13895.7|13892.3|13890.3|18
1645752290000|2022-02-25 01:24:50|13893.7|13891.7|13889.5|13887.5|13893.7|13891.7|13889.2|13887.2|62
1645752300000|2022-02-25 01:25:00|13889.7|13887.7|13890|13888|13893.7|13891.7|13889.5|13887.5|38
1645752310000|2022-02-25 01:25:10|13889.9|13887.9|13881.5|13879.5|13889.9|13887.9|13881.3|13879.3|79
1645752320000|2022-02-25 01:25:20|13881.4|13879.4|13881|13879|13882.8|13880.8|13878.2|13876.2|69
1645752330000|2022-02-25 01:25:30|13880.9|13878.9|13882.2|13880.2|13884.3|13882.3|13879.7|13877.7|17
1645752340000|2022-02-25 01:25:40|13882.3|13880.3|13881.2|13879.2|13882.3|13880.3|13880.3|13878.3|17
1645752350000|2022-02-25 01:25:50|13881|13879|13884|13882|13885.3|13883.3|13881|13879|29
1645752360000|2022-02-25 01:26:00|13883.9|13881.9|13876.3|13874.3|13883.9|13881.9|13875.5|13873.5|69
1645752370000|2022-02-25 01:26:10|13876.4|13874.4|13874.7|13872.7|13876.8|13874.8|13873.2|13871.2|40
1645752380000|2022-02-25 01:26:20|13874.8|13872.8|13880.2|13878.2|13880.3|13878.3|13874.8|13872.8|46
1645752390000|2022-02-25 01:26:30|13880|13878|13882.7|13880.7|13882.8|13880.8|13879.2|13877.2|15
1645752400000|2022-02-25 01:26:40|13882|13880|13881.7|13879.7|13883.3|13881.3|13881.5|13879.5|21
1645752410000|2022-02-25 01:26:50|13881.5|13879.5|13880.7|13878.7|13881.7|13879.7|13880.3|13878.3|11
1645752420000|2022-02-25 01:27:00|13880.5|13878.5|13880.8|13878.8|13881|13879|13880.2|13878.2|11
1645752430000|2022-02-25 01:27:10|13880.9|13878.9|13885.2|13883.2|13888.2|13886.2|13880.9|13878.9|46
1645752440000|2022-02-25 01:27:20|13885.5|13883.5|13887.8|13885.8|13887.8|13885.8|13885.5|13883.5|11
1645752450000|2022-02-25 01:27:30|13887.7|13885.7|13891.4|13889.4|13893.2|13891.2|13887|13885|30
1645752460000|2022-02-25 01:27:40|13891.5|13889.5|13889|13887|13891.9|13889.9|13888|13886|15
1645752470000|2022-02-25 01:27:50|13889.5|13887.5|13888|13886|13889.7|13887.7|13887.3|13885.3|8
1645752480000|2022-02-25 01:28:00|13887.9|13885.9|13887.8|13885.8|13889.8|13887.8|13885.8|13883.8|17
1645752490000|2022-02-25 01:28:10|13887.7|13885.7|13886.3|13884.3|13887.7|13885.7|13885.5|13883.5|12
1645752500000|2022-02-25 01:28:20|13886.2|13884.2|13886.4|13884.4|13886.8|13884.8|13885.4|13883.4|5
1645752510000|2022-02-25 01:28:30|13886.5|13884.5|13884.2|13882.2|13886.7|13884.7|13884.2|13882.2|5
1645752520000|2022-02-25 01:28:40|13884.7|13882.7|13881|13879|13885.2|13883.2|13881|13879|15
1645752530000|2022-02-25 01:28:50|13880.9|13878.9|13882|13880|13882.2|13880.2|13880|13878|2
1645752540000|2022-02-25 01:29:00|13882.2|13880.2|13884.2|13882.2|13886.8|13884.8|13882.2|13880.2|9
1645752550000|2022-02-25 01:29:10|13884.3|13882.3|13883.9|13881.9|13888.4|13886.4|13883.4|13881.4|37
1645752560000|2022-02-25 01:29:20|13885.3|13883.3|13883.4|13881.4|13885.7|13883.7|13880.9|13878.9|17
1645752570000|2022-02-25 01:29:30|13883.5|13881.5|13879.7|13877.7|13884.2|13882.2|13877|13875|53
1645752580000|2022-02-25 01:29:40|13879.5|13877.5|13875.5|13873.5|13879.7|13877.7|13874.2|13872.2|15
1645752590000|2022-02-25 01:29:50|13875.4|13873.4|13879.3|13877.3|13880.2|13878.2|13875.3|13873.3|82
1645752600000|2022-02-25 01:30:00|13879.4|13877.4|13889.2|13887.2|13889.2|13887.2|13879.4|13877.4|29
1645752610000|2022-02-25 01:30:10|13889|13887|13895.5|13893.5|13895.9|13893.9|13888.4|13886.4|69
1645752620000|2022-02-25 01:30:20|13895.7|13893.7|13892.9|13890.9|13896|13894|13892.7|13890.7|27
1645752630000|2022-02-25 01:30:30|13892.7|13890.7|13893.8|13891.8|13894.8|13892.8|13891.2|13889.2|30
1645752640000|2022-02-25 01:30:40|13893.7|13891.7|13893.7|13891.7|13894.2|13892.2|13892.4|13890.4|42
1645752650000|2022-02-25 01:30:50|13893.5|13891.5|13888.9|13886.9|13893.5|13891.5|13888.9|13886.9|22
1645752660000|2022-02-25 01:31:00|13889|13887|13885|13883|13890.5|13888.5|13884.9|13882.9|37
1645752670000|2022-02-25 01:31:10|13885.2|13883.2|13883.2|13881.2|13885.2|13883.2|13881.4|13879.4|22
1645752680000|2022-02-25 01:31:20|13883|13881|13879.4|13877.4|13883.7|13881.7|13879|13877|23
1645752690000|2022-02-25 01:31:30|13880.2|13878.2|13879|13877|13881|13879|13877.9|13875.9|20
1645752700000|2022-02-25 01:31:40|13879.2|13877.2|13879.3|13877.3|13879.9|13877.9|13876.4|13874.4|37
1645752710000|2022-02-25 01:31:50|13879|13877|13882.4|13880.4|13882.9|13880.9|13878.9|13876.9|37
1645752720000|2022-02-25 01:32:00|13882.5|13880.5|13882.3|13880.3|13883.9|13881.9|13879|13877|43
1645752730000|2022-02-25 01:32:10|13882|13880|13880.5|13878.5|13887.8|13885.8|13879|13877|119
1645752740000|2022-02-25 01:32:20|13880.7|13878.7|13882.8|13880.8|13886.2|13884.2|13880.7|13878.7|46
1645752750000|2022-02-25 01:32:30|13882.7|13880.7|13880.4|13878.4|13882.7|13880.7|13879.3|13877.3|45
1645752760000|2022-02-25 01:32:40|13880.5|13878.5|13882.5|13880.5|13882.9|13880.9|13879.8|13877.8|39
1645752770000|2022-02-25 01:32:50|13882.4|13880.4|13887.3|13885.3|13889.8|13887.8|13881.5|13879.5|82
1645752780000|2022-02-25 01:33:00|13887.4|13885.4|13886.5|13884.5|13887.4|13885.4|13883.9|13881.9|26
1645752790000|2022-02-25 01:33:10|13886.4|13884.4|13883.7|13881.7|13886.5|13884.5|13883.2|13881.2|12
1645752800000|2022-02-25 01:33:20|13883.4|13881.4|13881.5|13879.5|13884.4|13882.4|13880.3|13878.3|9
1645752810000|2022-02-25 01:33:30|13881.4|13879.4|13882.3|13880.3|13882.3|13880.3|13879.3|13877.3|14
1645752820000|2022-02-25 01:33:40|13883|13881|13880.9|13878.9|13883.9|13881.9|13879.7|13877.7|47
1645752830000|2022-02-25 01:33:50|13880.8|13878.8|13882.5|13880.5|13883.8|13881.8|13880.8|13878.8|66
1645752840000|2022-02-25 01:34:00|13882.7|13880.7|13883.9|13881.9|13883.9|13881.9|13882.2|13880.2|21
1645752850000|2022-02-25 01:34:10|13883.8|13881.8|13884.7|13882.7|13884.7|13882.7|13883|13881|1
1645752860000|2022-02-25 01:34:20|13884.5|13882.5|13877.4|13875.4|13884.7|13882.7|13877.2|13875.2|19
1645752870000|2022-02-25 01:34:30|13877.3|13875.3|13884.7|13882.7|13885.7|13883.7|13874.3|13872.3|27
1645752880000|2022-02-25 01:34:40|13884.8|13882.8|13884|13882|13886.5|13884.5|13882.4|13880.4|36
1645752890000|2022-02-25 01:34:50|13883.9|13881.9|13885.2|13883.2|13888.4|13886.4|13883.7|13881.7|27
1645752900000|2022-02-25 01:35:00|13885.3|13883.3|13887.3|13885.3|13887.3|13885.3|13883.8|13881.8|15
1645752910000|2022-02-25 01:35:10|13887.2|13885.2|13887.7|13885.7|13890.9|13888.9|13886.4|13884.4|26
1645752920000|2022-02-25 01:35:20|13888.2|13886.2|13886.8|13884.8|13888.2|13886.2|13885.2|13883.2|25
1645752930000|2022-02-25 01:35:30|13886.7|13884.7|13883.7|13881.7|13887.5|13885.5|13883.4|13881.4|12
1645752940000|2022-02-25 01:35:40|13883.5|13881.5|13880.3|13878.3|13885.2|13883.2|13879.7|13877.7|16
1645752950000|2022-02-25 01:35:50|13880.4|13878.4|13879.3|13877.3|13881|13879|13879.2|13877.2|6
1645752960000|2022-02-25 01:36:00|13879.4|13877.4|13880.7|13878.7|13880.7|13878.7|13878.9|13876.9|13
1645752970000|2022-02-25 01:36:10|13880.5|13878.5|13876|13874|13880.5|13878.5|13874.3|13872.3|23
1645752980000|2022-02-25 01:36:20|13875.9|13873.9|13873.9|13871.9|13876.5|13874.5|13873.8|13871.8|32
1645752990000|2022-02-25 01:36:30|13874|13872|13874.9|13872.9|13875.3|13873.3|13871|13869|53
1645753000000|2022-02-25 01:36:40|13874.8|13872.8|13876.9|13874.9|13877.7|13875.7|13874.4|13872.4|21
1645753010000|2022-02-25 01:36:50|13876.5|13874.5|13874.2|13872.2|13876.5|13874.5|13873.2|13871.2|28
1645753020000|2022-02-25 01:37:00|13874|13872|13875.5|13873.5|13875.7|13873.7|13873|13871|18
1645753030000|2022-02-25 01:37:10|13875.8|13873.8|13879|13877|13879.3|13877.3|13875.3|13873.3|27
1645753040000|2022-02-25 01:37:20|13879.2|13877.2|13876.9|13874.9|13879.2|13877.2|13875.8|13873.8|13
1645753050000|2022-02-25 01:37:30|13877|13875|13877.8|13875.8|13878.9|13876.9|13876.5|13874.5|36
1645753060000|2022-02-25 01:37:40|13877.7|13875.7|13878.5|13876.5|13879.5|13877.5|13875.7|13873.7|47
1645753070000|2022-02-25 01:37:50|13878.3|13876.3|13875.8|13873.8|13878.7|13876.7|13873.5|13871.5|11
1645753080000|2022-02-25 01:38:00|13875.9|13873.9|13877.2|13875.2|13878.8|13876.8|13875.9|13873.9|10
1645753090000|2022-02-25 01:38:10|13877|13875|13873.7|13871.7|13877.2|13875.2|13871.9|13869.9|48
1645753100000|2022-02-25 01:38:20|13874.2|13872.2|13874.9|13872.9|13875.3|13873.3|13873.3|13871.3|6
1645753110000|2022-02-25 01:38:30|13874.8|13872.8|13877.5|13875.5|13877.5|13875.5|13873.5|13871.5|11
1645753120000|2022-02-25 01:38:40|13877.7|13875.7|13876.8|13874.8|13877.7|13875.7|13876.8|13874.8|3
1645753130000|2022-02-25 01:38:50|13875.4|13873.4|13872.9|13870.9|13875.9|13873.9|13872.3|13870.3|15
1645753140000|2022-02-25 01:39:00|13873|13871|13872.8|13870.8|13873.3|13871.3|13872.2|13870.2|13
1645753150000|2022-02-25 01:39:10|13873.8|13871.8|13870|13868|13873.8|13871.8|13868.9|13866.9|47
1645753160000|2022-02-25 01:39:20|13869.7|13867.7|13871.7|13869.7|13873.7|13871.7|13869.7|13867.7|26
1645753170000|2022-02-25 01:39:30|13871.5|13869.5|13870.5|13868.5|13872.4|13870.4|13870|13868|6
1645753180000|2022-02-25 01:39:40|13870.7|13868.7|13869.4|13867.4|13870.9|13868.9|13868.3|13866.3|13
1645753190000|2022-02-25 01:39:50|13869.3|13867.3|13865|13863|13869.4|13867.4|13863.9|13861.9|46
1645753200000|2022-02-25 01:40:00|13865.3|13863.3|13863.8|13861.8|13865.8|13863.8|13862.3|13860.3|53
1645753210000|2022-02-25 01:40:10|13864.9|13862.9|13862.8|13860.8|13869.3|13867.3|13862.8|13860.8|53
1645753220000|2022-02-25 01:40:20|13862.7|13860.7|13855.3|13853.3|13862.7|13860.7|13855.3|13853.3|122
1645753230000|2022-02-25 01:40:30|13855|13853|13853.8|13851.8|13855.4|13853.4|13853.7|13851.7|65
1645753240000|2022-02-25 01:40:40|13853.4|13851.4|13853|13851|13854.5|13852.5|13852|13850|53
1645753250000|2022-02-25 01:40:50|13853.7|13851.7|13853.4|13851.4|13855.3|13853.3|13852.7|13850.7|26
1645753260000|2022-02-25 01:41:00|13853.5|13851.5|13849.5|13847.5|13853.5|13851.5|13849.3|13847.3|101
1645753270000|2022-02-25 01:41:10|13849.4|13847.4|13850.3|13848.3|13851.8|13849.8|13849.3|13847.3|30
1645753280000|2022-02-25 01:41:20|13850.2|13848.2|13850.3|13848.3|13851.7|13849.7|13849.5|13847.5|48
1645753290000|2022-02-25 01:41:30|13850.2|13848.2|13854.8|13852.8|13855|13853|13850|13848|41
1645753300000|2022-02-25 01:41:40|13854.9|13852.9|13856.7|13854.7|13856.7|13854.7|13852.5|13850.5|13
1645753310000|2022-02-25 01:41:50|13856.9|13854.9|13853.3|13851.3|13856.9|13854.9|13852.9|13850.9|46
1645753320000|2022-02-25 01:42:00|13853.4|13851.4|13857.2|13855.2|13857.2|13855.2|13853.4|13851.4|45
1645753330000|2022-02-25 01:42:10|13857|13855|13858|13856|13859.9|13857.9|13857|13855|88
1645753340000|2022-02-25 01:42:20|13858.2|13856.2|13857.5|13855.5|13860|13858|13857.3|13855.3|33
1645753350000|2022-02-25 01:42:30|13859.5|13857.5|13861.3|13859.3|13865.7|13863.7|13858.5|13856.5|137
1645753360000|2022-02-25 01:42:40|13861.4|13859.4|13858.8|13856.8|13862.5|13860.5|13858.5|13856.5|24
1645753370000|2022-02-25 01:42:50|13858.7|13856.7|13856.9|13854.9|13859|13857|13856.3|13854.3|42
1645753380000|2022-02-25 01:43:00|13856.5|13854.5|13847.5|13845.5|13857|13855|13846.4|13844.4|201
1645753390000|2022-02-25 01:43:10|13847.4|13845.4|13851.4|13849.4|13852.2|13850.2|13846.8|13844.8|41
1645753400000|2022-02-25 01:43:20|13851.3|13849.3|13853.8|13851.8|13855.8|13853.8|13851|13849|47
1645753410000|2022-02-25 01:43:30|13853.5|13851.5|13852.3|13850.3|13853.8|13851.8|13851.5|13849.5|13
1645753420000|2022-02-25 01:43:40|13852.4|13850.4|13850|13848|13856.5|13854.5|13848.8|13846.8|127
1645753430000|2022-02-25 01:43:50|13849.9|13847.9|13850.7|13848.7|13852.2|13850.2|13848.9|13846.9|50
1645753440000|2022-02-25 01:44:00|13850.5|13848.5|13850.8|13848.8|13852.7|13850.7|13849.9|13847.9|33
1645753450000|2022-02-25 01:44:10|13850.5|13848.5|13848.3|13846.3|13850.9|13848.9|13846.9|13844.9|56
1645753460000|2022-02-25 01:44:20|13847.3|13845.3|13844.7|13842.7|13847.3|13845.3|13842.8|13840.8|151
1645753470000|2022-02-25 01:44:30|13844.8|13842.8|13843|13841|13845.4|13843.4|13843|13841|52
1645753480000|2022-02-25 01:44:40|13842.9|13840.9|13840.8|13838.8|13842.9|13840.9|13840.8|13838.8|82
1645753490000|2022-02-25 01:44:50|13841|13839|13841|13839|13842.9|13840.9|13840.8|13838.8|51
1645753500000|2022-02-25 01:45:00|13841.2|13839.2|13840.4|13838.4|13841.5|13839.5|13831.4|13829.4|241
1645753510000|2022-02-25 01:45:10|13840|13838|13838.3|13836.3|13840|13838|13835.9|13833.9|46
1645753520000|2022-02-25 01:45:20|13838.9|13836.9|13842.5|13840.5|13843.4|13841.4|13838.9|13836.9|53
1645753530000|2022-02-25 01:45:30|13842.7|13840.7|13843.9|13841.9|13846.2|13844.2|13842.7|13840.7|27
1645753540000|2022-02-25 01:45:40|13843.8|13841.8|13846|13844|13846.3|13844.3|13843.7|13841.7|21
1645753550000|2022-02-25 01:45:50|13846.2|13844.2|13843.7|13841.7|13847.9|13845.9|13843.7|13841.7|45
1645753560000|2022-02-25 01:46:00|13843.8|13841.8|13842.9|13840.9|13846.4|13844.4|13841|13839|57
1645753570000|2022-02-25 01:46:10|13843|13841|13840.2|13838.2|13844.3|13842.3|13840|13838|9
1645753580000|2022-02-25 01:46:20|13840.3|13838.3|13838.3|13836.3|13841.4|13839.4|13836.8|13834.8|33
1645753590000|2022-02-25 01:46:30|13837.8|13835.8|13836.4|13834.4|13839.3|13837.3|13836.4|13834.4|24
1645753600000|2022-02-25 01:46:40|13836.5|13834.5|13835.5|13833.5|13837.7|13835.7|13834.3|13832.3|10
1645753610000|2022-02-25 01:46:50|13835.4|13833.4|13836.5|13834.5|13839.2|13837.2|13834.3|13832.3|48
1645753620000|2022-02-25 01:47:00|13836.4|13834.4|13840.3|13838.3|13840.9|13838.9|13834|13832|63
1645753630000|2022-02-25 01:47:10|13840.4|13838.4|13836.4|13834.4|13840.9|13838.9|13835.9|13833.9|30
1645753640000|2022-02-25 01:47:20|13836.5|13834.5|13840.5|13838.5|13840.8|13838.8|13836.5|13834.5|34
1645753650000|2022-02-25 01:47:30|13840.4|13838.4|13843.3|13841.3|13845.3|13843.3|13839.5|13837.5|105
1645753660000|2022-02-25 01:47:40|13843.4|13841.4|13842.2|13840.2|13843.7|13841.7|13841|13839|31
1645753670000|2022-02-25 01:47:50|13842.3|13840.3|13841.5|13839.5|13843.5|13841.5|13840.7|13838.7|25
1645753680000|2022-02-25 01:48:00|13841.7|13839.7|13840.3|13838.3|13842.8|13840.8|13840.3|13838.3|12
1645753690000|2022-02-25 01:48:10|13840.2|13838.2|13836.9|13834.9|13840.3|13838.3|13836.3|13834.3|16
1645753700000|2022-02-25 01:48:20|13836.5|13834.5|13837.5|13835.5|13838.8|13836.8|13836.5|13834.5|3
1645753710000|2022-02-25 01:48:30|13837.4|13835.4|13830.9|13828.9|13837.4|13835.4|13830.9|13828.9|112
1645753720000|2022-02-25 01:48:40|13830.8|13828.8|13830.5|13828.5|13831.8|13829.8|13829.7|13827.7|37
1645753730000|2022-02-25 01:48:50|13830.2|13828.2|13829|13827|13830.3|13828.3|13827.9|13825.9|55
1645753740000|2022-02-25 01:49:00|13828.9|13826.9|13830.3|13828.3|13831.8|13829.8|13828.8|13826.8|28
1645753750000|2022-02-25 01:49:10|13829.4|13827.4|13826|13824|13829.4|13827.4|13824.8|13822.8|87
1645753760000|2022-02-25 01:49:20|13826.7|13824.7|13825|13823|13828.5|13826.5|13825|13823|42
1645753770000|2022-02-25 01:49:30|13824.9|13822.9|13824.5|13822.5|13826|13824|13824.5|13822.5|31
1645753780000|2022-02-25 01:49:40|13824.3|13822.3|13831.2|13829.2|13831.3|13829.3|13824.3|13822.3|64
1645753790000|2022-02-25 01:49:50|13831.3|13829.3|13830.9|13828.9|13834.2|13832.2|13830.9|13828.9|98
1645753800000|2022-02-25 01:50:00|13830.3|13828.3|13831.5|13829.5|13832.2|13830.2|13828.7|13826.7|29
1645753810000|2022-02-25 01:50:10|13832.2|13830.2|13834.7|13832.7|13838.2|13836.2|13832.2|13830.2|72
1645753820000|2022-02-25 01:50:20|13834.5|13832.5|13836.3|13834.3|13836.3|13834.3|13834|13832|22
1645753830000|2022-02-25 01:50:30|13836.4|13834.4|13839.3|13837.3|13840.7|13838.7|13836.2|13834.2|20
1645753840000|2022-02-25 01:50:40|13839.2|13837.2|13838.9|13836.9|13839.5|13837.5|13837.9|13835.9|24
1645753850000|2022-02-25 01:50:50|13839.2|13837.2|13840.7|13838.7|13841.3|13839.3|13838.3|13836.3|34
1645753860000|2022-02-25 01:51:00|13840.5|13838.5|13839.8|13837.8|13840.9|13838.9|13839.2|13837.2|10
1645753870000|2022-02-25 01:51:10|13839.7|13837.7|13841.4|13839.4|13841.8|13839.8|13838.3|13836.3|17
1645753880000|2022-02-25 01:51:20|13841.3|13839.3|13841.2|13839.2|13841.7|13839.7|13839.3|13837.3|11
1645753890000|2022-02-25 01:51:30|13841.4|13839.4|13839.4|13837.4|13841.5|13839.5|13839|13837|13
1645753900000|2022-02-25 01:51:40|13839.5|13837.5|13838.5|13836.5|13840.5|13838.5|13837.9|13835.9|20
1645753910000|2022-02-25 01:51:50|13838.4|13836.4|13840.9|13838.9|13841.3|13839.3|13838.4|13836.4|15
1645753920000|2022-02-25 01:52:00|13841|13839|13847.4|13845.4|13848.8|13846.8|13841|13839|49
1645753930000|2022-02-25 01:52:10|13846|13844|13845.9|13843.9|13846.4|13844.4|13844.8|13842.8|22
1645753940000|2022-02-25 01:52:20|13845.7|13843.7|13843.3|13841.3|13845.9|13843.9|13843.3|13841.3|18
1645753950000|2022-02-25 01:52:30|13843.4|13841.4|13840.7|13838.7|13843.5|13841.5|13838.7|13836.7|29
1645753960000|2022-02-25 01:52:40|13840.8|13838.8|13844.5|13842.5|13845.5|13843.5|13840.7|13838.7|26
1645753970000|2022-02-25 01:52:50|13844.7|13842.7|13840.4|13838.4|13845|13843|13840.3|13838.3|10
1645753980000|2022-02-25 01:53:00|13840.3|13838.3|13836.4|13834.4|13840.4|13838.4|13835.7|13833.7|22
1645753990000|2022-02-25 01:53:10|13836.5|13834.5|13835.5|13833.5|13836.8|13834.8|13833.5|13831.5|28
1645754000000|2022-02-25 01:53:20|13835.3|13833.3|13837|13835|13837.4|13835.4|13835.3|13833.3|5
1645754010000|2022-02-25 01:53:30|13836.9|13834.9|13840|13838|13840.3|13838.3|13835.7|13833.7|15
1645754020000|2022-02-25 01:53:40|13839.9|13837.9|13838.4|13836.4|13839.9|13837.9|13838.3|13836.3|1
1645754030000|2022-02-25 01:53:50|13838.5|13836.5|13838.7|13836.7|13839.5|13837.5|13837.5|13835.5|19
1645754040000|2022-02-25 01:54:00|13838.8|13836.8|13838.9|13836.9|13841.3|13839.3|13838.5|13836.5|19
1645754050000|2022-02-25 01:54:10|13839|13837|13839.8|13837.8|13841.2|13839.2|13839|13837|6
1645754060000|2022-02-25 01:54:20|13839.9|13837.9|13839.5|13837.5|13840.4|13838.4|13838.3|13836.3|6
1645754070000|2022-02-25 01:54:30|13839.7|13837.7|13839.3|13837.3|13840.3|13838.3|13838.3|13836.3|18
1645754080000|2022-02-25 01:54:40|13839.2|13837.2|13842.4|13840.4|13843|13841|13838.7|13836.7|13
1645754090000|2022-02-25 01:54:50|13842.3|13840.3|13844.2|13842.2|13844.3|13842.3|13839.7|13837.7|29
1645754100000|2022-02-25 01:55:00|13844|13842|13842.9|13840.9|13845.8|13843.8|13842.8|13840.8|19
1645754110000|2022-02-25 01:55:10|13842.8|13840.8|13842.7|13840.7|13842.9|13840.9|13839.4|13837.4|20
1645754120000|2022-02-25 01:55:20|13842.9|13840.9|13840.2|13838.2|13842.9|13840.9|13839.9|13837.9|7
1645754130000|2022-02-25 01:55:30|13840|13838|13837.4|13835.4|13840.9|13838.9|13836.4|13834.4|17
1645754140000|2022-02-25 01:55:40|13837.3|13835.3|13839.4|13837.4|13840|13838|13836.8|13834.8|13
1645754150000|2022-02-25 01:55:50|13839.3|13837.3|13839.9|13837.9|13839.9|13837.9|13838|13836|9
1645754160000|2022-02-25 01:56:00|13840.2|13838.2|13840.9|13838.9|13841.7|13839.7|13840|13838|2
1645754170000|2022-02-25 01:56:10|13841|13839|13839.7|13837.7|13841|13839|13839.7|13837.7|8
1645754180000|2022-02-25 01:56:20|13838.7|13836.7|13839|13837|13839.4|13837.4|13837.9|13835.9|17
1645754190000|2022-02-25 01:56:30|13839.3|13837.3|13839.7|13837.7|13840.5|13838.5|13839.2|13837.2|3
1645754200000|2022-02-25 01:56:40|13839.5|13837.5|13839.5|13837.5|13840.7|13838.7|13839.5|13837.5|0
1645754210000|2022-02-25 01:56:50|13839.4|13837.4|13839.9|13837.9|13839.9|13837.9|13838.9|13836.9|7
1645754220000|2022-02-25 01:57:00|13839.8|13837.8|13844.4|13842.4|13844.5|13842.5|13839.2|13837.2|15
1645754230000|2022-02-25 01:57:10|13844.5|13842.5|13847.2|13845.2|13848.3|13846.3|13844.5|13842.5|34
1645754240000|2022-02-25 01:57:20|13847|13845|13843.9|13841.9|13849|13847|13843.4|13841.4|22
1645754250000|2022-02-25 01:57:30|13844|13842|13846.9|13844.9|13848.5|13846.5|13841.5|13839.5|32
1645754260000|2022-02-25 01:57:40|13846.5|13844.5|13851.2|13849.2|13851.2|13849.2|13846.5|13844.5|19
1645754270000|2022-02-25 01:57:50|13851|13849|13848.8|13846.8|13851.4|13849.4|13847.7|13845.7|14
1645754280000|2022-02-25 01:58:00|13849|13847|13849.4|13847.4|13849.5|13847.5|13847.7|13845.7|15
1645754290000|2022-02-25 01:58:10|13849.5|13847.5|13849.4|13847.4|13850.9|13848.9|13849.3|13847.3|18
1645754300000|2022-02-25 01:58:20|13849.3|13847.3|13850.3|13848.3|13850.8|13848.8|13849.2|13847.2|10
1645754310000|2022-02-25 01:58:30|13850.4|13848.4|13851.5|13849.5|13853.9|13851.9|13850.3|13848.3|48
1645754320000|2022-02-25 01:58:40|13851.7|13849.7|13855.8|13853.8|13856.2|13854.2|13851.5|13849.5|47
1645754330000|2022-02-25 01:58:50|13854.4|13852.4|13853.4|13851.4|13855|13853|13853|13851|35
1645754340000|2022-02-25 01:59:00|13853.3|13851.3|13853.9|13851.9|13854.9|13852.9|13851.7|13849.7|31
1645754350000|2022-02-25 01:59:10|13854|13852|13850.8|13848.8|13854.5|13852.5|13849.3|13847.3|27
1645754360000|2022-02-25 01:59:20|13850.7|13848.7|13854.4|13852.4|13854.4|13852.4|13850.7|13848.7|8
1645754370000|2022-02-25 01:59:30|13854.8|13852.8|13862.9|13860.9|13862.9|13860.9|13854.8|13852.8|59
1645754380000|2022-02-25 01:59:40|13863.3|13861.3|13857.7|13855.7|13863.5|13861.5|13857.2|13855.2|26
1645754390000|2022-02-25 01:59:50|13857.4|13855.4|13861.2|13859.2|13862.2|13860.2|13855.9|13853.9|42
1645754400000|2022-02-25 02:00:00|13861|13859|13857.2|13855.2|13861|13859|13855.8|13853.8|29
1645754410000|2022-02-25 02:00:10|13857|13855|13857.4|13855.4|13857.8|13855.8|13856.5|13854.5|8
1645754420000|2022-02-25 02:00:20|13857.5|13855.5|13861.5|13859.5|13862|13860|13857.5|13855.5|30
1645754430000|2022-02-25 02:00:30|13861.4|13859.4|13854.3|13852.3|13861.4|13859.4|13854.3|13852.3|17
1645754440000|2022-02-25 02:00:40|13854.4|13852.4|13859.9|13857.9|13861.3|13859.3|13854.2|13852.2|30
1645754450000|2022-02-25 02:00:50|13858.7|13856.7|13858.2|13856.2|13859|13857|13857.4|13855.4|7
1645754460000|2022-02-25 02:01:00|13858|13856|13859.9|13857.9|13859.9|13857.9|13856.9|13854.9|15
1645754470000|2022-02-25 02:01:10|13860.4|13858.4|13861.8|13859.8|13863.8|13861.8|13860.4|13858.4|62
1645754480000|2022-02-25 02:01:20|13861.7|13859.7|13864.4|13862.4|13865.8|13863.8|13861.7|13859.7|35
1645754490000|2022-02-25 02:01:30|13864.7|13862.7|13865.3|13863.3|13866.7|13864.7|13864.5|13862.5|16
1645754500000|2022-02-25 02:01:40|13865.5|13863.5|13865.3|13863.3|13865.9|13863.9|13864|13862|17
1645754510000|2022-02-25 02:01:50|13865.2|13863.2|13866.8|13864.8|13866.8|13864.8|13863.2|13861.2|20
1645754520000|2022-02-25 02:02:00|13866.7|13864.7|13861|13859|13866.8|13864.8|13861|13859|23
1645754530000|2022-02-25 02:02:10|13860.9|13858.9|13864.8|13862.8|13864.8|13862.8|13860.7|13858.7|31
1645754540000|2022-02-25 02:02:20|13864.7|13862.7|13861.8|13859.8|13864.8|13862.8|13861.8|13859.8|3
1645754550000|2022-02-25 02:02:30|13861.9|13859.9|13861.3|13859.3|13862.7|13860.7|13860.8|13858.8|11
1645754560000|2022-02-25 02:02:40|13861.4|13859.4|13862.5|13860.5|13863.3|13861.3|13861.4|13859.4|18
1645754570000|2022-02-25 02:02:50|13862.7|13860.7|13861|13859|13862.8|13860.8|13860.2|13858.2|8
1645754580000|2022-02-25 02:03:00|13860.9|13858.9|13862.4|13860.4|13862.5|13860.5|13860.9|13858.9|14
1645754590000|2022-02-25 02:03:10|13862.3|13860.3|13860.3|13858.3|13862.3|13860.3|13860.3|13858.3|9
1645754600000|2022-02-25 02:03:20|13860.4|13858.4|13861.7|13859.7|13861.7|13859.7|13860.4|13858.4|1
1645754610000|2022-02-25 02:03:30|13861.5|13859.5|13861.2|13859.2|13861.8|13859.8|13859.7|13857.7|5
1645754620000|2022-02-25 02:03:40|13861.3|13859.3|13861.7|13859.7|13862.5|13860.5|13861.2|13859.2|15
1645754630000|2022-02-25 02:03:50|13860.2|13858.2|13861.7|13859.7|13861.7|13859.7|13859.9|13857.9|22
1645754640000|2022-02-25 02:04:00|13861|13859|13856|13854|13861|13859|13856|13854|29
1645754650000|2022-02-25 02:04:10|13855.5|13853.5|13855.3|13853.3|13856.8|13854.8|13854|13852|26
1645754660000|2022-02-25 02:04:20|13855.2|13853.2|13854.4|13852.4|13855.2|13853.2|13852|13850|28
1645754670000|2022-02-25 02:04:30|13855|13853|13854.5|13852.5|13855.8|13853.8|13853.8|13851.8|8
1645754680000|2022-02-25 02:04:40|13854.4|13852.4|13854|13852|13855|13853|13852.8|13850.8|8
1645754690000|2022-02-25 02:04:50|13854.2|13852.2|13857.2|13855.2|13858.7|13856.7|13854.2|13852.2|21
1645754700000|2022-02-25 02:05:00|13857|13855|13857.5|13855.5|13857.9|13855.9|13853.5|13851.5|17
1645754710000|2022-02-25 02:05:10|13857.7|13855.7|13856.9|13854.9|13858.5|13856.5|13856.3|13854.3|11
1645754720000|2022-02-25 02:05:20|13856.5|13854.5|13857.7|13855.7|13857.7|13855.7|13855.8|13853.8|6
1645754730000|2022-02-25 02:05:30|13858.4|13856.4|13859.4|13857.4|13859.4|13857.4|13857.5|13855.5|8
1645754740000|2022-02-25 02:05:40|13859.5|13857.5|13860.9|13858.9|13860.9|13858.9|13858.7|13856.7|14
1645754750000|2022-02-25 02:05:50|13860.5|13858.5|13862.8|13860.8|13863.3|13861.3|13860.5|13858.5|22
1645754760000|2022-02-25 02:06:00|13862.7|13860.7|13865.4|13863.4|13866|13864|13862.5|13860.5|36
1645754770000|2022-02-25 02:06:10|13865.5|13863.5|13865.3|13863.3|13866.2|13864.2|13864.4|13862.4|14
1645754780000|2022-02-25 02:06:20|13865.4|13863.4|13865.9|13863.9|13866.8|13864.8|13865.2|13863.2|3
1645754790000|2022-02-25 02:06:30|13866|13864|13865.8|13863.8|13868.4|13866.4|13865.8|13863.8|23
1645754800000|2022-02-25 02:06:40|13865.9|13863.9|13864.3|13862.3|13866.4|13864.4|13863.4|13861.4|18
1645754810000|2022-02-25 02:06:50|13863.9|13861.9|13864.3|13862.3|13865.9|13863.9|13862.5|13860.5|15
1645754820000|2022-02-25 02:07:00|13864.2|13862.2|13866.2|13864.2|13866.9|13864.9|13864.2|13862.2|2
1645754830000|2022-02-25 02:07:10|13866.3|13864.3|13861.9|13859.9|13866.3|13864.3|13861.7|13859.7|13
1645754840000|2022-02-25 02:07:20|13862.2|13860.2|13861.5|13859.5|13862.5|13860.5|13861|13859|11
1645754850000|2022-02-25 02:07:30|13862|13860|13860.8|13858.8|13862|13860|13860.2|13858.2|10
1645754860000|2022-02-25 02:07:40|13860.9|13858.9|13862|13860|13863.7|13861.7|13860.3|13858.3|13
1645754870000|2022-02-25 02:07:50|13862.2|13860.2|13863|13861|13863.9|13861.9|13861.8|13859.8|13
1645754880000|2022-02-25 02:08:00|13862.2|13860.2|13859|13857|13862.2|13860.2|13858.8|13856.8|17
1645754890000|2022-02-25 02:08:10|13858.9|13856.9|13857.8|13855.8|13859.5|13857.5|13856.8|13854.8|16
1645754900000|2022-02-25 02:08:20|13857.7|13855.7|13854.7|13852.7|13857.9|13855.9|13854.4|13852.4|15
1645754910000|2022-02-25 02:08:30|13855.2|13853.2|13854.2|13852.2|13857.2|13855.2|13854.2|13852.2|36
1645754920000|2022-02-25 02:08:40|13854.3|13852.3|13853.5|13851.5|13854.9|13852.9|13853.4|13851.4|17
1645754930000|2022-02-25 02:08:50|13853.4|13851.4|13854.9|13852.9|13855.5|13853.5|13852.9|13850.9|17
1645754940000|2022-02-25 02:09:00|13855|13853|13854.9|13852.9|13856.2|13854.2|13853.9|13851.9|2
1645754950000|2022-02-25 02:09:10|13855|13853|13855|13853|13855.3|13853.3|13853.9|13851.9|11
1645754960000|2022-02-25 02:09:20|13855.2|13853.2|13854.4|13852.4|13855.2|13853.2|13853.7|13851.7|12
1645754970000|2022-02-25 02:09:30|13854.3|13852.3|13853.9|13851.9|13854.9|13852.9|13853.7|13851.7|12
1645754980000|2022-02-25 02:09:40|13854.3|13852.3|13852.2|13850.2|13854.4|13852.4|13851|13849|37
1645754990000|2022-02-25 02:09:50|13852|13850|13848.8|13846.8|13852.4|13850.4|13848.5|13846.5|29
1645755000000|2022-02-25 02:10:00|13848.4|13846.4|13848|13846|13849.2|13847.2|13846.9|13844.9|30
1645755010000|2022-02-25 02:10:10|13847.7|13845.7|13844.8|13842.8|13848.2|13846.2|13843.9|13841.9|27
1645755020000|2022-02-25 02:10:20|13844.9|13842.9|13844.4|13842.4|13845|13843|13842.9|13840.9|36
1645755030000|2022-02-25 02:10:30|13844.3|13842.3|13844.4|13842.4|13844.8|13842.8|13842.5|13840.5|13
1645755040000|2022-02-25 02:10:40|13844.5|13842.5|13842.5|13840.5|13844.8|13842.8|13842.5|13840.5|14
1645755050000|2022-02-25 02:10:50|13842.2|13840.2|13843.8|13841.8|13844|13842|13841.9|13839.9|34
1645755060000|2022-02-25 02:11:00|13844.4|13842.4|13843.7|13841.7|13846|13844|13843.5|13841.5|15
1645755070000|2022-02-25 02:11:10|13843.8|13841.8|13837.2|13835.2|13843.8|13841.8|13836.9|13834.9|48
1645755080000|2022-02-25 02:11:20|13837.3|13835.3|13840.9|13838.9|13840.9|13838.9|13837|13835|19
1645755090000|2022-02-25 02:11:30|13840.8|13838.8|13838|13836|13842.4|13840.4|13837.2|13835.2|46
1645755100000|2022-02-25 02:11:40|13839.7|13837.7|13840.5|13838.5|13840.5|13838.5|13839|13837|11
1645755110000|2022-02-25 02:11:50|13840.7|13838.7|13839.3|13837.3|13840.7|13838.7|13838.4|13836.4|12
1645755120000|2022-02-25 02:12:00|13839.4|13837.4|13841.5|13839.5|13841.5|13839.5|13838.5|13836.5|16
1645755130000|2022-02-25 02:12:10|13842.2|13840.2|13841.3|13839.3|13846|13844|13840.3|13838.3|30
1645755140000|2022-02-25 02:12:20|13841.7|13839.7|13841.9|13839.9|13844|13842|13841.7|13839.7|14
1645755150000|2022-02-25 02:12:30|13842|13840|13841.9|13839.9|13842.9|13840.9|13841.4|13839.4|12
1645755160000|2022-02-25 02:12:40|13842|13840|13841.3|13839.3|13842.9|13840.9|13840.5|13838.5|17
1645755170000|2022-02-25 02:12:50|13841.4|13839.4|13843.8|13841.8|13844.2|13842.2|13841.3|13839.3|25
1645755180000|2022-02-25 02:13:00|13844|13842|13842.4|13840.4|13844|13842|13841.8|13839.8|42
1645755190000|2022-02-25 02:13:10|13842.3|13840.3|13839.4|13837.4|13842.3|13840.3|13838.8|13836.8|61
1645755200000|2022-02-25 02:13:20|13839|13837|13843.3|13841.3|13843.7|13841.7|13839|13837|22
1645755210000|2022-02-25 02:13:30|13843.4|13841.4|13843.9|13841.9|13846.3|13844.3|13843.3|13841.3|29
1645755220000|2022-02-25 02:13:40|13844.3|13842.3|13849.7|13847.7|13852.9|13850.9|13844.3|13842.3|84
1645755230000|2022-02-25 02:13:50|13849.5|13847.5|13849.2|13847.2|13850|13848|13845.4|13843.4|18
1645755240000|2022-02-25 02:14:00|13849.3|13847.3|13849.5|13847.5|13850.5|13848.5|13849.3|13847.3|15
1645755250000|2022-02-25 02:14:10|13849.7|13847.7|13854.3|13852.3|13856.8|13854.8|13849.2|13847.2|31
1645755260000|2022-02-25 02:14:20|13853.2|13851.2|13850.7|13848.7|13853.5|13851.5|13850.7|13848.7|11
1645755270000|2022-02-25 02:14:30|13850.8|13848.8|13848|13846|13851.2|13849.2|13847.5|13845.5|10
1645755280000|2022-02-25 02:14:40|13848.8|13846.8|13849.5|13847.5|13850.9|13848.9|13848|13846|33
1645755290000|2022-02-25 02:14:50|13849.7|13847.7|13852.3|13850.3|13854.4|13852.4|13849.7|13847.7|45
1645755300000|2022-02-25 02:15:00|13851.9|13849.9|13849.4|13847.4|13853|13851|13848.5|13846.5|43
1645755310000|2022-02-25 02:15:10|13850|13848|13852|13850|13852.2|13850.2|13849.2|13847.2|15
1645755320000|2022-02-25 02:15:20|13852.2|13850.2|13852.3|13850.3|13854.9|13852.9|13851.8|13849.8|31
1645755330000|2022-02-25 02:15:30|13852.5|13850.5|13853.8|13851.8|13853.9|13851.9|13851.3|13849.3|22
1645755340000|2022-02-25 02:15:40|13853.9|13851.9|13852|13850|13855.9|13853.9|13851.7|13849.7|43
1645755350000|2022-02-25 02:15:50|13852.3|13850.3|13848.8|13846.8|13852.9|13850.9|13848.7|13846.7|82
1645755360000|2022-02-25 02:16:00|13847.9|13845.9|13849.5|13847.5|13850.8|13848.8|13847.8|13845.8|33
1645755370000|2022-02-25 02:16:10|13850.5|13848.5|13850.2|13848.2|13852.7|13850.7|13850|13848|21
1645755380000|2022-02-25 02:16:20|13850.3|13848.3|13846.2|13844.2|13850.7|13848.7|13845.9|13843.9|18
1645755390000|2022-02-25 02:16:30|13846|13844|13844.4|13842.4|13846.8|13844.8|13842.8|13840.8|40
1645755400000|2022-02-25 02:16:40|13844.5|13842.5|13851.9|13849.9|13851.9|13849.9|13844.5|13842.5|28
1645755410000|2022-02-25 02:16:50|13850.5|13848.5|13848.5|13846.5|13850.5|13848.5|13847.2|13845.2|28
1645755420000|2022-02-25 02:17:00|13848.4|13846.4|13851.2|13849.2|13851.2|13849.2|13847.4|13845.4|5
1645755430000|2022-02-25 02:17:10|13851.3|13849.3|13853.7|13851.7|13853.7|13851.7|13850.8|13848.8|11
1645755440000|2022-02-25 02:17:20|13854.5|13852.5|13854.5|13852.5|13855|13853|13853.7|13851.7|17
1645755450000|2022-02-25 02:17:30|13854.4|13852.4|13853.2|13851.2|13854.4|13852.4|13853|13851|5
1645755460000|2022-02-25 02:17:40|13853|13851|13852.3|13850.3|13853.4|13851.4|13851.4|13849.4|16
1645755470000|2022-02-25 02:17:50|13852.4|13850.4|13851.2|13849.2|13854.5|13852.5|13849.3|13847.3|12
1645755480000|2022-02-25 02:18:00|13851.3|13849.3|13859.4|13857.4|13859.5|13857.5|13851.3|13849.3|65
1645755490000|2022-02-25 02:18:10|13859.3|13857.3|13859.3|13857.3|13859.8|13857.8|13857.8|13855.8|30
1645755500000|2022-02-25 02:18:20|13859.2|13857.2|13860.3|13858.3|13860.9|13858.9|13858.9|13856.9|20
1645755510000|2022-02-25 02:18:30|13860.2|13858.2|13860|13858|13860.3|13858.3|13858.8|13856.8|17
1645755520000|2022-02-25 02:18:40|13860.2|13858.2|13859.7|13857.7|13860.3|13858.3|13858.9|13856.9|8
1645755530000|2022-02-25 02:18:50|13859.8|13857.8|13858.8|13856.8|13859.8|13857.8|13857.8|13855.8|20
1645755540000|2022-02-25 02:19:00|13858.9|13856.9|13859.8|13857.8|13861.5|13859.5|13858.9|13856.9|11
1645755550000|2022-02-25 02:19:10|13859.7|13857.7|13859.7|13857.7|13859.9|13857.9|13858.2|13856.2|7
1645755560000|2022-02-25 02:19:20|13859.5|13857.5|13861.2|13859.2|13861.2|13859.2|13859.3|13857.3|7
1645755570000|2022-02-25 02:19:30|13861|13859|13862.5|13860.5|13862.8|13860.8|13861|13859|16
1645755580000|2022-02-25 02:19:40|13861.9|13859.9|13859.5|13857.5|13862|13860|13858.4|13856.4|21
1645755590000|2022-02-25 02:19:50|13859.4|13857.4|13859.9|13857.9|13860.5|13858.5|13859.3|13857.3|5
1645755600000|2022-02-25 02:20:00|13859.5|13857.5|13858.9|13856.9|13860.2|13858.2|13858.8|13856.8|5
1645755610000|2022-02-25 02:20:10|13858.8|13856.8|13859.4|13857.4|13859.8|13857.8|13857.8|13855.8|49
1645755620000|2022-02-25 02:20:20|13859.3|13857.3|13859|13857|13861.5|13859.5|13858.5|13856.5|34
1645755630000|2022-02-25 02:20:30|13859.4|13857.4|13858.4|13856.4|13860.4|13858.4|13858.3|13856.3|11
1645755640000|2022-02-25 02:20:40|13857.9|13855.9|13857.8|13855.8|13858.7|13856.7|13857.5|13855.5|16
1645755650000|2022-02-25 02:20:50|13857.9|13855.9|13858.3|13856.3|13858.9|13856.9|13857.9|13855.9|19
1645755660000|2022-02-25 02:21:00|13858.2|13856.2|13852.8|13850.8|13858.3|13856.3|13852.8|13850.8|100
1645755670000|2022-02-25 02:21:10|13852.5|13850.5|13850|13848|13854.5|13852.5|13850|13848|37
1645755680000|2022-02-25 02:21:20|13848.8|13846.8|13847|13845|13848.8|13846.8|13844.7|13842.7|40
1645755690000|2022-02-25 02:21:30|13847.2|13845.2|13843.3|13841.3|13847.4|13845.4|13840.7|13838.7|47
1645755700000|2022-02-25 02:21:40|13843|13841|13843|13841|13844.2|13842.2|13842.2|13840.2|14
1645755710000|2022-02-25 02:21:50|13841|13839|13837.3|13835.3|13841|13839|13836.9|13834.9|32
1645755720000|2022-02-25 02:22:00|13837.2|13835.2|13840|13838|13841.2|13839.2|13836.8|13834.8|27
1645755730000|2022-02-25 02:22:10|13839.9|13837.9|13840|13838|13841.9|13839.9|13839.9|13837.9|9
1645755740000|2022-02-25 02:22:20|13840.2|13838.2|13838.8|13836.8|13841.5|13839.5|13837.9|13835.9|20
1645755750000|2022-02-25 02:22:30|13838.7|13836.7|13835.4|13833.4|13838.7|13836.7|13834.3|13832.3|30
1645755760000|2022-02-25 02:22:40|13835.3|13833.3|13838.8|13836.8|13840|13838|13835.2|13833.2|14
1645755770000|2022-02-25 02:22:50|13838.7|13836.7|13838.2|13836.2|13839.9|13837.9|13838.2|13836.2|16
1645755780000|2022-02-25 02:23:00|13838.4|13836.4|13840.5|13838.5|13840.5|13838.5|13837.7|13835.7|7
1645755790000|2022-02-25 02:23:10|13840.7|13838.7|13839.8|13837.8|13841.8|13839.8|13838.7|13836.7|12
1645755800000|2022-02-25 02:23:20|13840|13838|13839.7|13837.7|13840|13838|13837.9|13835.9|15
1645755810000|2022-02-25 02:23:30|13839.9|13837.9|13842.8|13840.8|13843.5|13841.5|13839.9|13837.9|11
1645755820000|2022-02-25 02:23:40|13843.2|13841.2|13837.5|13835.5|13843.4|13841.4|13837.5|13835.5|18
1645755830000|2022-02-25 02:23:50|13837.7|13835.7|13838.3|13836.3|13839.7|13837.7|13837.7|13835.7|2
1645755840000|2022-02-25 02:24:00|13838.2|13836.2|13836.5|13834.5|13839|13837|13836.2|13834.2|12
1645755850000|2022-02-25 02:24:10|13835.8|13833.8|13832.7|13830.7|13836.8|13834.8|13831.9|13829.9|55
1645755860000|2022-02-25 02:24:20|13832.5|13830.5|13835.3|13833.3|13836|13834|13832|13830|84
1645755870000|2022-02-25 02:24:30|13835.2|13833.2|13837.4|13835.4|13838.8|13836.8|13835.2|13833.2|13
1645755880000|2022-02-25 02:24:40|13838.2|13836.2|13837.8|13835.8|13838.3|13836.3|13837.5|13835.5|2
1645755890000|2022-02-25 02:24:50|13837|13835|13837.8|13835.8|13838.3|13836.3|13837|13835|6
1645755900000|2022-02-25 02:25:00|13837.2|13835.2|13833.5|13831.5|13837.2|13835.2|13832.9|13830.9|18
1645755910000|2022-02-25 02:25:10|13833.7|13831.7|13833.8|13831.8|13834.4|13832.4|13832.9|13830.9|37
1645755920000|2022-02-25 02:25:20|13833.7|13831.7|13836.8|13834.8|13836.8|13834.8|13833.7|13831.7|14
1645755930000|2022-02-25 02:25:30|13834.7|13832.7|13829.8|13827.8|13834.7|13832.7|13829.5|13827.5|44
1645755940000|2022-02-25 02:25:40|13829.7|13827.7|13828|13826|13830.2|13828.2|13827.7|13825.7|26
1645755950000|2022-02-25 02:25:50|13827.7|13825.7|13827|13825|13828.2|13826.2|13826.9|13824.9|25
1645755960000|2022-02-25 02:26:00|13827.3|13825.3|13829.7|13827.7|13829.7|13827.7|13825.9|13823.9|32
1645755970000|2022-02-25 02:26:10|13829.5|13827.5|13827.8|13825.8|13829.5|13827.5|13827.4|13825.4|37
1645755980000|2022-02-25 02:26:20|13827.7|13825.7|13830|13828|13830.9|13828.9|13827.7|13825.7|14
1645755990000|2022-02-25 02:26:30|13830.2|13828.2|13820.8|13818.8|13830.4|13828.4|13820.8|13818.8|114
1645756000000|2022-02-25 02:26:40|13820.9|13818.9|13820.8|13818.8|13822.5|13820.5|13820.5|13818.5|22
1645756010000|2022-02-25 02:26:50|13820.9|13818.9|13814.8|13812.8|13821.5|13819.5|13814.2|13812.2|89
1645756020000|2022-02-25 02:27:00|13814.5|13812.5|13821.9|13819.9|13822.5|13820.5|13814.5|13812.5|39
1645756030000|2022-02-25 02:27:10|13822.5|13820.5|13825|13823|13825.2|13823.2|13822.3|13820.3|27
1645756040000|2022-02-25 02:27:20|13825.2|13823.2|13827|13825|13827.8|13825.8|13824.3|13822.3|65
1645756050000|2022-02-25 02:27:30|13827.2|13825.2|13828.2|13826.2|13828.2|13826.2|13827.2|13825.2|11
1645756060000|2022-02-25 02:27:40|13828|13826|13830.7|13828.7|13833.5|13831.5|13828|13826|36
1645756070000|2022-02-25 02:27:50|13831|13829|13831.5|13829.5|13832|13830|13830.4|13828.4|9
1645756080000|2022-02-25 02:28:00|13831.7|13829.7|13831.4|13829.4|13832|13830|13830.5|13828.5|14
1645756090000|2022-02-25 02:28:10|13831.5|13829.5|13832.5|13830.5|13832.8|13830.8|13831.3|13829.3|21
1645756100000|2022-02-25 02:28:20|13832.4|13830.4|13833|13831|13833|13831|13832.3|13830.3|4
1645756110000|2022-02-25 02:28:30|13833.2|13831.2|13834.7|13832.7|13834.8|13832.8|13833.2|13831.2|10
1645756120000|2022-02-25 02:28:40|13834.8|13832.8|13832.9|13830.9|13836.8|13834.8|13832.8|13830.8|33
1645756130000|2022-02-25 02:28:50|13832.8|13830.8|13835|13833|13835.2|13833.2|13832.7|13830.7|24
1645756140000|2022-02-25 02:29:00|13835.2|13833.2|13836.7|13834.7|13837.8|13835.8|13835.2|13833.2|63
1645756150000|2022-02-25 02:29:10|13836.4|13834.4|13836.4|13834.4|13837|13835|13835.7|13833.7|22
1645756160000|2022-02-25 02:29:20|13835.8|13833.8|13835.9|13833.9|13835.9|13833.9|13834|13832|85
1645756170000|2022-02-25 02:29:30|13836|13834|13836.8|13834.8|13838.5|13836.5|13836|13834|16
1645756180000|2022-02-25 02:29:40|13836.9|13834.9|13837.7|13835.7|13838.4|13836.4|13836.3|13834.3|9
1645756190000|2022-02-25 02:29:50|13837.3|13835.3|13840.4|13838.4|13841.3|13839.3|13837.2|13835.2|14
1645756200000|2022-02-25 02:30:00|13840.3|13838.3|13838|13836|13840.3|13838.3|13837.9|13835.9|12
1645756210000|2022-02-25 02:30:10|13838.2|13836.2|13834.9|13832.9|13840|13838|13834.8|13832.8|79
1645756220000|2022-02-25 02:30:20|13834.8|13832.8|13835.8|13833.8|13836.4|13834.4|13834.8|13832.8|17
1645756230000|2022-02-25 02:30:30|13835.7|13833.7|13832.3|13830.3|13835.7|13833.7|13831.7|13829.7|25
1645756240000|2022-02-25 02:30:40|13832.2|13830.2|13833.3|13831.3|13834.4|13832.4|13831.5|13829.5|19
1645756250000|2022-02-25 02:30:50|13834.3|13832.3|13831.5|13829.5|13835|13833|13831.5|13829.5|32
1645756260000|2022-02-25 02:31:00|13831.4|13829.4|13834|13832|13834.8|13832.8|13831.4|13829.4|31
1645756270000|2022-02-25 02:31:10|13834.2|13832.2|13833.2|13831.2|13834.4|13832.4|13832.4|13830.4|12
1645756280000|2022-02-25 02:31:20|13832.5|13830.5|13835.5|13833.5|13836.7|13834.7|13832.2|13830.2|11
1645756290000|2022-02-25 02:31:30|13835.4|13833.4|13835|13833|13836.4|13834.4|13834.9|13832.9|6
1645756300000|2022-02-25 02:31:40|13834.7|13832.7|13836.4|13834.4|13836.4|13834.4|13834.7|13832.7|7
1645756310000|2022-02-25 02:31:50|13836.3|13834.3|13841|13839|13841|13839|13835.4|13833.4|130
1645756320000|2022-02-25 02:32:00|13840.9|13838.9|13839.9|13837.9|13841.3|13839.3|13838.4|13836.4|48
1645756330000|2022-02-25 02:32:10|13839.7|13837.7|13840.8|13838.8|13840.8|13838.8|13839.7|13837.7|5
1645756340000|2022-02-25 02:32:20|13840.7|13838.7|13840.9|13838.9|13841.5|13839.5|13839.5|13837.5|18
1645756350000|2022-02-25 02:32:30|13840.8|13838.8|13839.8|13837.8|13841|13839|13839.5|13837.5|5
1645756360000|2022-02-25 02:32:40|13839.9|13837.9|13839.3|13837.3|13840.8|13838.8|13839.3|13837.3|5
1645756370000|2022-02-25 02:32:50|13839.8|13837.8|13839.9|13837.9|13840.2|13838.2|13838.7|13836.7|27
1645756380000|2022-02-25 02:33:00|13840|13838|13836.8|13834.8|13840.3|13838.3|13836.8|13834.8|55
1645756390000|2022-02-25 02:33:10|13836.9|13834.9|13837.4|13835.4|13838|13836|13836.3|13834.3|38
1645756400000|2022-02-25 02:33:20|13836.9|13834.9|13836.7|13834.7|13837.9|13835.9|13835.4|13833.4|13
1645756410000|2022-02-25 02:33:30|13836.2|13834.2|13834.9|13832.9|13837.3|13835.3|13834.9|13832.9|66
1645756420000|2022-02-25 02:33:40|13833.8|13831.8|13837.4|13835.4|13837.5|13835.5|13833.7|13831.7|60
1645756430000|2022-02-25 02:33:50|13837.3|13835.3|13838|13836|13838.4|13836.4|13836.7|13834.7|9
1645756440000|2022-02-25 02:34:00|13838.2|13836.2|13838.7|13836.7|13838.8|13836.8|13837.5|13835.5|7
1645756450000|2022-02-25 02:34:10|13838.5|13836.5|13836.2|13834.2|13838.8|13836.8|13836.2|13834.2|7
1645756460000|2022-02-25 02:34:20|13836|13834|13836|13834|13837.2|13835.2|13835.4|13833.4|7
1645756470000|2022-02-25 02:34:30|13835.9|13833.9|13837.8|13835.8|13837.8|13835.8|13834.4|13832.4|13
1645756480000|2022-02-25 02:34:40|13837.7|13835.7|13840.9|13838.9|13841.8|13839.8|13837.5|13835.5|25
1645756490000|2022-02-25 02:34:50|13841|13839|13840.9|13838.9|13841.4|13839.4|13840.5|13838.5|11
1645756500000|2022-02-25 02:35:00|13840.7|13838.7|13844.9|13842.9|13845.7|13843.7|13840.3|13838.3|79
1645756510000|2022-02-25 02:35:10|13845|13843|13841.5|13839.5|13845|13843|13841.5|13839.5|12
1645756520000|2022-02-25 02:35:20|13840.5|13838.5|13841.7|13839.7|13842.3|13840.3|13840.4|13838.4|7
1645756530000|2022-02-25 02:35:30|13841.8|13839.8|13837.2|13835.2|13842.3|13840.3|13837.2|13835.2|37
1645756540000|2022-02-25 02:35:40|13837.4|13835.4|13835.8|13833.8|13837.5|13835.5|13834.8|13832.8|23
1645756550000|2022-02-25 02:35:50|13835.7|13833.7|13836.2|13834.2|13836.2|13834.2|13834.9|13832.9|7
1645756560000|2022-02-25 02:36:00|13836.3|13834.3|13836.7|13834.7|13837.5|13835.5|13836.2|13834.2|4
1645756570000|2022-02-25 02:36:10|13836.8|13834.8|13834.3|13832.3|13836.8|13834.8|13834.2|13832.2|9
1645756580000|2022-02-25 02:36:20|13835.2|13833.2|13833.9|13831.9|13835.2|13833.2|13831.4|13829.4|32
1645756590000|2022-02-25 02:36:30|13833.8|13831.8|13831.5|13829.5|13833.9|13831.9|13831.4|13829.4|5
1645756600000|2022-02-25 02:36:40|13831.2|13829.2|13830.4|13828.4|13831.2|13829.2|13829.4|13827.4|27
1645756610000|2022-02-25 02:36:50|13830.7|13828.7|13831.2|13829.2|13831.9|13829.9|13830|13828|13
1645756620000|2022-02-25 02:37:00|13831.3|13829.3|13828.2|13826.2|13831.7|13829.7|13827.8|13825.8|11
1645756630000|2022-02-25 02:37:10|13828|13826|13828.4|13826.4|13828.4|13826.4|13826.3|13824.3|30
1645756640000|2022-02-25 02:37:20|13828.7|13826.7|13831.3|13829.3|13831.5|13829.5|13828.5|13826.5|8
1645756650000|2022-02-25 02:37:30|13831.4|13829.4|13831.5|13829.5|13831.8|13829.8|13829.8|13827.8|19
1645756660000|2022-02-25 02:37:40|13831.2|13829.2|13827.8|13825.8|13831.2|13829.2|13827.5|13825.5|15
1645756670000|2022-02-25 02:37:50|13827.7|13825.7|13826.9|13824.9|13827.7|13825.7|13826.8|13824.8|12
1645756680000|2022-02-25 02:38:00|13826.3|13824.3|13826.5|13824.5|13826.8|13824.8|13825.5|13823.5|19
1645756690000|2022-02-25 02:38:10|13826.4|13824.4|13824.7|13822.7|13826.5|13824.5|13824|13822|20
1645756700000|2022-02-25 02:38:20|13824.5|13822.5|13822.4|13820.4|13824.5|13822.5|13822.3|13820.3|21
1645756710000|2022-02-25 02:38:30|13822.3|13820.3|13824.3|13822.3|13824.3|13822.3|13820.8|13818.8|24
1645756720000|2022-02-25 02:38:40|13824.2|13822.2|13823.3|13821.3|13824.9|13822.9|13822|13820|17
1645756730000|2022-02-25 02:38:50|13823.2|13821.2|13823.3|13821.3|13823.4|13821.4|13822.4|13820.4|4
1645756740000|2022-02-25 02:39:00|13823.2|13821.2|13823.9|13821.9|13824.3|13822.3|13823.2|13821.2|17
1645756750000|2022-02-25 02:39:10|13823.8|13821.8|13826.8|13824.8|13826.8|13824.8|13823.4|13821.4|9
1645756760000|2022-02-25 02:39:20|13827|13825|13824.7|13822.7|13827.4|13825.4|13824.7|13822.7|22
1645756770000|2022-02-25 02:39:30|13825|13823|13824.5|13822.5|13825.9|13823.9|13824.4|13822.4|3
1645756780000|2022-02-25 02:39:40|13824.7|13822.7|13826.3|13824.3|13826.4|13824.4|13823.9|13821.9|9
1645756790000|2022-02-25 02:39:50|13826.2|13824.2|13825.2|13823.2|13826.5|13824.5|13825.2|13823.2|2
1645756800000|2022-02-25 02:40:00|13825.5|13823.5|13828|13826|13828|13826|13824.8|13822.8|6
1645756810000|2022-02-25 02:40:10|13828.5|13826.5|13828.8|13826.8|13828.8|13826.8|13827.8|13825.8|9
1645756820000|2022-02-25 02:40:20|13828.7|13826.7|13829.5|13827.5|13831|13829|13828|13826|17
1645756830000|2022-02-25 02:40:30|13829.4|13827.4|13828.7|13826.7|13829.4|13827.4|13827.4|13825.4|4
1645756840000|2022-02-25 02:40:40|13828.8|13826.8|13828.9|13826.9|13828.9|13826.9|13827.8|13825.8|0
1645756850000|2022-02-25 02:40:50|13830.7|13828.7|13830.9|13828.9|13830.9|13828.9|13830.5|13828.5|3
1645756860000|2022-02-25 02:41:00|13830.8|13828.8|13829.3|13827.3|13830.8|13828.8|13829|13827|6
1645756870000|2022-02-25 02:41:10|13829.5|13827.5|13824.9|13822.9|13829.5|13827.5|13824.7|13822.7|19
1645756880000|2022-02-25 02:41:20|13824.8|13822.8|13825.5|13823.5|13825.5|13823.5|13823.7|13821.7|7
1645756890000|2022-02-25 02:41:30|13825.4|13823.4|13825.5|13823.5|13825.5|13823.5|13823.4|13821.4|9
1645756900000|2022-02-25 02:41:40|13825.4|13823.4|13826.2|13824.2|13826.8|13824.8|13825.2|13823.2|8
1645756910000|2022-02-25 02:41:50|13826.3|13824.3|13822.5|13820.5|13826.5|13824.5|13822.5|13820.5|11
1645756920000|2022-02-25 02:42:00|13823|13821|13822.8|13820.8|13823|13821|13822|13820|10
1645756930000|2022-02-25 02:42:10|13822.7|13820.7|13819.8|13817.8|13822.7|13820.7|13819.3|13817.3|49
1645756940000|2022-02-25 02:42:20|13820|13818|13820.5|13818.5|13821|13819|13819.3|13817.3|7
1645756950000|2022-02-25 02:42:30|13820.2|13818.2|13819.5|13817.5|13820.7|13818.7|13819.4|13817.4|17
1645756960000|2022-02-25 02:42:40|13819.4|13817.4|13820.2|13818.2|13820.2|13818.2|13818.8|13816.8|11
1645756970000|2022-02-25 02:42:50|13820.3|13818.3|13819.9|13817.9|13821.5|13819.5|13819.5|13817.5|9
1645756980000|2022-02-25 02:43:00|13819.8|13817.8|13820.3|13818.3|13820.3|13818.3|13818.2|13816.2|29
1645756990000|2022-02-25 02:43:10|13820.2|13818.2|13821|13819|13821.5|13819.5|13820|13818|18
1645757000000|2022-02-25 02:43:20|13820.9|13818.9|13821.4|13819.4|13821.9|13819.9|13820.9|13818.9|12
1645757010000|2022-02-25 02:43:30|13821.3|13819.3|13821.2|13819.2|13822|13820|13820.8|13818.8|4
1645757020000|2022-02-25 02:43:40|13821|13819|13820.4|13818.4|13821.2|13819.2|13818.9|13816.9|53
1645757030000|2022-02-25 02:43:50|13820.3|13818.3|13821|13819|13821.7|13819.7|13819.8|13817.8|13
1645757040000|2022-02-25 02:44:00|13820.9|13818.9|13822.8|13820.8|13824.7|13822.7|13820.8|13818.8|31
1645757050000|2022-02-25 02:44:10|13822.7|13820.7|13819.2|13817.2|13822.7|13820.7|13818.3|13816.3|64
1645757060000|2022-02-25 02:44:20|13819.3|13817.3|13821.4|13819.4|13821.9|13819.9|13818.4|13816.4|28
1645757070000|2022-02-25 02:44:30|13822|13820|13821.8|13819.8|13822|13820|13819.4|13817.4|40
1645757080000|2022-02-25 02:44:40|13821.9|13819.9|13822.7|13820.7|13824.8|13822.8|13821.9|13819.9|80
1645757090000|2022-02-25 02:44:50|13823|13821|13823.7|13821.7|13824.2|13822.2|13822.7|13820.7|6
1645757100000|2022-02-25 02:45:00|13824|13822|13826.5|13824.5|13826.7|13824.7|13824|13822|33
1645757110000|2022-02-25 02:45:10|13826.4|13824.4|13822.2|13820.2|13826.7|13824.7|13822.2|13820.2|23
1645757120000|2022-02-25 02:45:20|13822.3|13820.3|13824.9|13822.9|13825.5|13823.5|13822.2|13820.2|5
1645757130000|2022-02-25 02:45:30|13824.4|13822.4|13824.4|13822.4|13824.4|13822.4|13823.7|13821.7|17
1645757140000|2022-02-25 02:45:40|13824.5|13822.5|13824.3|13822.3|13824.9|13822.9|13824.2|13822.2|23
1645757150000|2022-02-25 02:45:50|13824.4|13822.4|13827.4|13825.4|13827.4|13825.4|13823.2|13821.2|32
1645757160000|2022-02-25 02:46:00|13827.3|13825.3|13827.3|13825.3|13827.4|13825.4|13826.8|13824.8|6
1645757170000|2022-02-25 02:46:10|13827.4|13825.4|13826.2|13824.2|13828.7|13826.7|13825.8|13823.8|11
1645757180000|2022-02-25 02:46:20|13826.4|13824.4|13826.4|13824.4|13826.5|13824.5|13826.4|13824.4|0
1645757190000|2022-02-25 02:46:30|13826.3|13824.3|13826.8|13824.8|13826.8|13824.8|13825.4|13823.4|24
1645757200000|2022-02-25 02:46:40|13826.9|13824.9|13828.8|13826.8|13828.9|13826.9|13826.8|13824.8|10
1645757210000|2022-02-25 02:46:50|13828.9|13826.9|13830.7|13828.7|13831.3|13829.3|13828.5|13826.5|29
1645757220000|2022-02-25 02:47:00|13830.8|13828.8|13832.2|13830.2|13833.8|13831.8|13830.7|13828.7|24
1645757230000|2022-02-25 02:47:10|13832.7|13830.7|13833.9|13831.9|13834.3|13832.3|13832.4|13830.4|27
1645757240000|2022-02-25 02:47:20|13833.8|13831.8|13836.8|13834.8|13836.9|13834.9|13833.4|13831.4|24
1645757250000|2022-02-25 02:47:30|13836.7|13834.7|13834.7|13832.7|13836.9|13834.9|13834.5|13832.5|17
1645757260000|2022-02-25 02:47:40|13834.8|13832.8|13837.9|13835.9|13837.9|13835.9|13834.8|13832.8|28
1645757270000|2022-02-25 02:47:50|13838|13836|13836.5|13834.5|13838|13836|13836.2|13834.2|9
1645757280000|2022-02-25 02:48:00|13836.7|13834.7|13835.8|13833.8|13836.9|13834.9|13835.3|13833.3|12
1645757290000|2022-02-25 02:48:10|13835.5|13833.5|13834.3|13832.3|13835.5|13833.5|13834|13832|1
1645757300000|2022-02-25 02:48:20|13833.9|13831.9|13837|13835|13837.7|13835.7|13833.9|13831.9|13
1645757310000|2022-02-25 02:48:30|13837.2|13835.2|13838.7|13836.7|13839.7|13837.7|13836.9|13834.9|31
1645757320000|2022-02-25 02:48:40|13838.8|13836.8|13839|13837|13840.7|13838.7|13838.3|13836.3|22
1645757330000|2022-02-25 02:48:50|13838.9|13836.9|13840|13838|13840.4|13838.4|13838|13836|18
1645757340000|2022-02-25 02:49:00|13839.9|13837.9|13839.5|13837.5|13840.7|13838.7|13838.8|13836.8|5
1645757350000|2022-02-25 02:49:10|13839.4|13837.4|13838.9|13836.9|13841.2|13839.2|13838.8|13836.8|34
1645757360000|2022-02-25 02:49:20|13838.8|13836.8|13838.5|13836.5|13838.9|13836.9|13837.3|13835.3|3
1645757370000|2022-02-25 02:49:30|13838.4|13836.4|13837.2|13835.2|13838.9|13836.9|13837.2|13835.2|8
1645757380000|2022-02-25 02:49:40|13837|13835|13838.4|13836.4|13838.4|13836.4|13836.4|13834.4|8
1645757390000|2022-02-25 02:49:50|13839|13837|13840.9|13838.9|13840.9|13838.9|13838.5|13836.5|7
1645757400000|2022-02-25 02:50:00|13840.3|13838.3|13836.8|13834.8|13840.3|13838.3|13835.8|13833.8|31
1645757410000|2022-02-25 02:50:10|13836.7|13834.7|13835.7|13833.7|13838|13836|13835.7|13833.7|13
1645757420000|2022-02-25 02:50:20|13835.5|13833.5|13834.8|13832.8|13835.8|13833.8|13834.7|13832.7|19
1645757430000|2022-02-25 02:50:30|13834.9|13832.9|13835.3|13833.3|13836.3|13834.3|13834.7|13832.7|5
1645757440000|2022-02-25 02:50:40|13835.4|13833.4|13834.7|13832.7|13836.5|13834.5|13834.7|13832.7|6
1645757450000|2022-02-25 02:50:50|13834.8|13832.8|13835.9|13833.9|13836.4|13834.4|13834.4|13832.4|4
1645757460000|2022-02-25 02:51:00|13836|13834|13836.4|13834.4|13836.5|13834.5|13834.9|13832.9|12
1645757470000|2022-02-25 02:51:10|13836.3|13834.3|13836.3|13834.3|13837|13835|13836|13834|2
1645757480000|2022-02-25 02:51:20|13836.2|13834.2|13838|13836|13838|13836|13836|13834|10
1645757490000|2022-02-25 02:51:30|13838.2|13836.2|13837|13835|13840.3|13838.3|13837|13835|9
1645757500000|2022-02-25 02:51:40|13836.9|13834.9|13836.3|13834.3|13836.9|13834.9|13836.3|13834.3|2
1645757510000|2022-02-25 02:51:50|13836.7|13834.7|13840.4|13838.4|13840.4|13838.4|13836.7|13834.7|7
1645757520000|2022-02-25 02:52:00|13840.5|13838.5|13840.4|13838.4|13841.3|13839.3|13840|13838|14
1645757530000|2022-02-25 02:52:10|13840.5|13838.5|13838.2|13836.2|13840.9|13838.9|13836.7|13834.7|24
1645757540000|2022-02-25 02:52:20|13838.3|13836.3|13838|13836|13838.4|13836.4|13837.8|13835.8|2
1645757550000|2022-02-25 02:52:30|13838.2|13836.2|13836.9|13834.9|13839.3|13837.3|13836.4|13834.4|17
1645757560000|2022-02-25 02:52:40|13836.8|13834.8|13840.9|13838.9|13841.5|13839.5|13835.9|13833.9|56
1645757570000|2022-02-25 02:52:50|13840.8|13838.8|13838.5|13836.5|13840.8|13838.8|13838.3|13836.3|11
1645757580000|2022-02-25 02:53:00|13838.4|13836.4|13840.8|13838.8|13840.8|13838.8|13838.3|13836.3|13
1645757590000|2022-02-25 02:53:10|13840.7|13838.7|13841.8|13839.8|13841.8|13839.8|13839.8|13837.8|29
1645757600000|2022-02-25 02:53:20|13842|13840|13835.2|13833.2|13842|13840|13834.7|13832.7|85
1645757610000|2022-02-25 02:53:30|13835.3|13833.3|13835.9|13833.9|13836.5|13834.5|13834.3|13832.3|26
1645757620000|2022-02-25 02:53:40|13836|13834|13835.9|13833.9|13836.5|13834.5|13835.8|13833.8|3
1645757630000|2022-02-25 02:53:50|13836.2|13834.2|13834.5|13832.5|13836.4|13834.4|13834.2|13832.2|17
1645757640000|2022-02-25 02:54:00|13834.7|13832.7|13836.4|13834.4|13836.5|13834.5|13834.7|13832.7|11
1645757650000|2022-02-25 02:54:10|13836.5|13834.5|13835.3|13833.3|13838.4|13836.4|13835.3|13833.3|15
1645757660000|2022-02-25 02:54:20|13835.2|13833.2|13837.2|13835.2|13837.4|13835.4|13835.2|13833.2|4
1645757670000|2022-02-25 02:54:30|13837|13835|13836|13834|13837|13835|13836|13834|1
1645757680000|2022-02-25 02:54:40|13835.9|13833.9|13835.9|13833.9|13836|13834|13834.9|13832.9|4
1645757690000|2022-02-25 02:54:50|13836|13834|13835.8|13833.8|13836|13834|13834.8|13832.8|7
1645757700000|2022-02-25 02:55:00|13835.9|13833.9|13835.9|13833.9|13836.2|13834.2|13835|13833|6
1645757710000|2022-02-25 02:55:10|13835.7|13833.7|13832.5|13830.5|13836|13834|13831.8|13829.8|20
1645757720000|2022-02-25 02:55:20|13833.2|13831.2|13832.8|13830.8|13833.2|13831.2|13832.3|13830.3|9
1645757730000|2022-02-25 02:55:30|13832.3|13830.3|13833.7|13831.7|13834.4|13832.4|13832.3|13830.3|4
1645757740000|2022-02-25 02:55:40|13833.5|13831.5|13835.5|13833.5|13835.5|13833.5|13833.5|13831.5|4
1645757750000|2022-02-25 02:55:50|13835.7|13833.7|13835.7|13833.7|13838.3|13836.3|13835.7|13833.7|6
1645757760000|2022-02-25 02:56:00|13835.5|13833.5|13834.8|13832.8|13835.8|13833.8|13833.7|13831.7|7
1645757770000|2022-02-25 02:56:10|13834.7|13832.7|13833.8|13831.8|13834.7|13832.7|13832.5|13830.5|6
1645757780000|2022-02-25 02:56:20|13833.9|13831.9|13833.4|13831.4|13834.7|13832.7|13833.3|13831.3|4
1645757790000|2022-02-25 02:56:30|13833.3|13831.3|13836.4|13834.4|13836.8|13834.8|13833.3|13831.3|13
1645757800000|2022-02-25 02:56:40|13836.5|13834.5|13840.9|13838.9|13841|13839|13836.5|13834.5|24
1645757810000|2022-02-25 02:56:50|13840.8|13838.8|13838.8|13836.8|13841|13839|13838.2|13836.2|11
1645757820000|2022-02-25 02:57:00|13838.9|13836.9|13837.2|13835.2|13839.3|13837.3|13836.7|13834.7|7
1645757830000|2022-02-25 02:57:10|13837|13835|13839|13837|13839.2|13837.2|13836.9|13834.9|5
1645757840000|2022-02-25 02:57:20|13838.9|13836.9|13837|13835|13839.5|13837.5|13836.9|13834.9|8
1645757850000|2022-02-25 02:57:30|13836.9|13834.9|13833.8|13831.8|13836.9|13834.9|13833.8|13831.8|14
1645757860000|2022-02-25 02:57:40|13833.9|13831.9|13834.7|13832.7|13836.9|13834.9|13833.9|13831.9|7
1645757870000|2022-02-25 02:57:50|13834.8|13832.8|13833.7|13831.7|13834.9|13832.9|13833.3|13831.3|4
1645757880000|2022-02-25 02:58:00|13833.5|13831.5|13833.2|13831.2|13834.5|13832.5|13833|13831|17
1645757890000|2022-02-25 02:58:10|13833.3|13831.3|13832.8|13830.8|13835.5|13833.5|13832|13830|18
1645757900000|2022-02-25 02:58:20|13832.7|13830.7|13833.4|13831.4|13834|13832|13832.4|13830.4|5
1645757910000|2022-02-25 02:58:30|13833.3|13831.3|13833.7|13831.7|13834.3|13832.3|13832.9|13830.9|4
1645757920000|2022-02-25 02:58:40|13833.5|13831.5|13834.2|13832.2|13834.2|13832.2|13833.2|13831.2|1
1645757930000|2022-02-25 02:58:50|13834|13832|13838.3|13836.3|13838.3|13836.3|13833.2|13831.2|31
1645757940000|2022-02-25 02:59:00|13838.4|13836.4|13837.5|13835.5|13839.3|13837.3|13836.3|13834.3|10
1645757950000|2022-02-25 02:59:10|13837.4|13835.4|13837.3|13835.3|13837.7|13835.7|13836.7|13834.7|1
1645757960000|2022-02-25 02:59:20|13837.5|13835.5|13838.4|13836.4|13839.3|13837.3|13836.2|13834.2|7
1645757970000|2022-02-25 02:59:30|13838.5|13836.5|13837.5|13835.5|13838.8|13836.8|13837.2|13835.2|54
1645757980000|2022-02-25 02:59:40|13837.3|13835.3|13839|13837|13839.2|13837.2|13836.9|13834.9|5
1645757990000|2022-02-25 02:59:50|13838.9|13836.9|13838.9|13836.9|13839.3|13837.3|13838.3|13836.3|10
1645758000000|2022-02-25 03:00:00|13838.8|13836.8|13838.9|13836.9|13839.2|13837.2|13836.9|13834.9|44
1645758010000|2022-02-25 03:00:10|13839|13837|13842.7|13840.7|13843.5|13841.5|13838.9|13836.9|85
1645758020000|2022-02-25 03:00:20|13842.5|13840.5|13837.9|13835.9|13845|13843|13837.8|13835.8|51
1645758030000|2022-02-25 03:00:30|13836.8|13834.8|13838|13836|13839.3|13837.3|13836.7|13834.7|44
1645758040000|2022-02-25 03:00:40|13837.9|13835.9|13838.9|13836.9|13839.4|13837.4|13837.8|13835.8|15
1645758050000|2022-02-25 03:00:50|13838.8|13836.8|13839.5|13837.5|13840|13838|13838.4|13836.4|15
1645758060000|2022-02-25 03:01:00|13839.7|13837.7|13838.5|13836.5|13839.7|13837.7|13838|13836|8
1645758070000|2022-02-25 03:01:10|13838.3|13836.3|13838.9|13836.9|13838.9|13836.9|13838.3|13836.3|6
1645758080000|2022-02-25 03:01:20|13839.5|13837.5|13838.9|13836.9|13839.5|13837.5|13838.4|13836.4|1
1645758090000|2022-02-25 03:01:30|13838.8|13836.8|13837.9|13835.9|13838.8|13836.8|13836.2|13834.2|13
1645758100000|2022-02-25 03:01:40|13838|13836|13840.5|13838.5|13840.5|13838.5|13837.8|13835.8|10
1645758110000|2022-02-25 03:01:50|13840.8|13838.8|13842|13840|13842|13840|13840.3|13838.3|8
1645758120000|2022-02-25 03:02:00|13842.8|13840.8|13842.3|13840.3|13842.8|13840.8|13841.3|13839.3|18
1645758130000|2022-02-25 03:02:10|13842.2|13840.2|13843.9|13841.9|13844.7|13842.7|13842|13840|19
1645758140000|2022-02-25 03:02:20|13844|13842|13844.7|13842.7|13844.9|13842.9|13843.3|13841.3|21
1645758150000|2022-02-25 03:02:30|13844.8|13842.8|13853|13851|13853|13851|13844.7|13842.7|71
1645758160000|2022-02-25 03:02:40|13853.2|13851.2|13854.8|13852.8|13856.7|13854.7|13852.5|13850.5|68
1645758170000|2022-02-25 03:02:50|13855|13853|13851.4|13849.4|13855|13853|13851.3|13849.3|27
1645758180000|2022-02-25 03:03:00|13851.5|13849.5|13853.7|13851.7|13854|13852|13850.7|13848.7|14
1645758190000|2022-02-25 03:03:10|13853.4|13851.4|13854.9|13852.9|13855|13853|13853|13851|8
1645758200000|2022-02-25 03:03:20|13855|13853|13855.3|13853.3|13855.8|13853.8|13854.3|13852.3|18
1645758210000|2022-02-25 03:03:30|13855.5|13853.5|13859|13857|13859.9|13857.9|13854.7|13852.7|67
1645758220000|2022-02-25 03:03:40|13859.2|13857.2|13857.9|13855.9|13859.4|13857.4|13857|13855|12
1645758230000|2022-02-25 03:03:50|13857.7|13855.7|13855|13853|13858.9|13856.9|13854.3|13852.3|34
1645758240000|2022-02-25 03:04:00|13854.9|13852.9|13854.5|13852.5|13855.7|13853.7|13852.7|13850.7|12
1645758250000|2022-02-25 03:04:10|13855|13853|13854.5|13852.5|13855.8|13853.8|13854|13852|6
1645758260000|2022-02-25 03:04:20|13854.4|13852.4|13855.4|13853.4|13855.4|13853.4|13853.7|13851.7|10
1645758270000|2022-02-25 03:04:30|13856|13854|13854.8|13852.8|13856.3|13854.3|13854.7|13852.7|16
1645758280000|2022-02-25 03:04:40|13854.7|13852.7|13852.3|13850.3|13854.9|13852.9|13851.9|13849.9|20
1645758290000|2022-02-25 03:04:50|13852.2|13850.2|13848.8|13846.8|13852.8|13850.8|13847.9|13845.9|51
1645758300000|2022-02-25 03:05:00|13848.7|13846.7|13850|13848|13851.5|13849.5|13847.2|13845.2|20
1645758310000|2022-02-25 03:05:10|13850.9|13848.9|13851.5|13849.5|13852.3|13850.3|13849.8|13847.8|16
1645758320000|2022-02-25 03:05:20|13851.4|13849.4|13852.7|13850.7|13853|13851|13851.3|13849.3|9
1645758330000|2022-02-25 03:05:30|13852.5|13850.5|13852|13850|13852.7|13850.7|13851.5|13849.5|5
1645758340000|2022-02-25 03:05:40|13852.2|13850.2|13851.5|13849.5|13853.9|13851.9|13851.5|13849.5|5
1645758350000|2022-02-25 03:05:50|13851.4|13849.4|13851.5|13849.5|13852|13850|13851|13849|19
1645758360000|2022-02-25 03:06:00|13851.4|13849.4|13851|13849|13851.4|13849.4|13849.8|13847.8|3
1645758370000|2022-02-25 03:06:10|13850.9|13848.9|13849.2|13847.2|13850.9|13848.9|13848.7|13846.7|3
1645758380000|2022-02-25 03:06:20|13848.9|13846.9|13848.9|13846.9|13849.7|13847.7|13848.5|13846.5|4
1645758390000|2022-02-25 03:06:30|13848.8|13846.8|13849.5|13847.5|13849.5|13847.5|13848.8|13846.8|1
1645758400000|2022-02-25 03:06:40|13849.4|13847.4|13849.5|13847.5|13850|13848|13849.2|13847.2|1
1645758410000|2022-02-25 03:06:50|13849.4|13847.4|13847.4|13845.4|13849.5|13847.5|13846.9|13844.9|14
1645758420000|2022-02-25 03:07:00|13847.3|13845.3|13845.7|13843.7|13848.4|13846.4|13845.3|13843.3|13
1645758430000|2022-02-25 03:07:10|13845.5|13843.5|13845.8|13843.8|13846.4|13844.4|13845.2|13843.2|10
1645758440000|2022-02-25 03:07:20|13845.7|13843.7|13847.9|13845.9|13847.9|13845.9|13845.2|13843.2|14
1645758450000|2022-02-25 03:07:30|13848|13846|13846.2|13844.2|13848|13846|13845.9|13843.9|10
1645758460000|2022-02-25 03:07:40|13846|13844|13844.3|13842.3|13846|13844|13844.2|13842.2|14
1645758470000|2022-02-25 03:07:50|13843.7|13841.7|13843.8|13841.8|13844.8|13842.8|13843.5|13841.5|11
1645758480000|2022-02-25 03:08:00|13844.3|13842.3|13839|13837|13844.4|13842.4|13839|13837|43
1645758490000|2022-02-25 03:08:10|13839.5|13837.5|13842.3|13840.3|13842.5|13840.5|13838.9|13836.9|12
1645758500000|2022-02-25 03:08:20|13841.9|13839.9|13841.9|13839.9|13842.4|13840.4|13841.7|13839.7|8
1645758510000|2022-02-25 03:08:30|13842|13840|13840.4|13838.4|13842.3|13840.3|13840.2|13838.2|10
1645758520000|2022-02-25 03:08:40|13840.5|13838.5|13839|13837|13841|13839|13838.7|13836.7|8
1645758530000|2022-02-25 03:08:50|13839.8|13837.8|13840.4|13838.4|13840.7|13838.7|13839.8|13837.8|3
1645758540000|2022-02-25 03:09:00|13840.5|13838.5|13841.3|13839.3|13841.5|13839.5|13840.5|13838.5|7
1645758550000|2022-02-25 03:09:10|13841.4|13839.4|13841.5|13839.5|13842.8|13840.8|13841.3|13839.3|5
1645758560000|2022-02-25 03:09:20|13841.4|13839.4|13840.3|13838.3|13841.7|13839.7|13840.2|13838.2|3
1645758570000|2022-02-25 03:09:30|13840.8|13838.8|13839.8|13837.8|13841.5|13839.5|13839.8|13837.8|7
1645758580000|2022-02-25 03:09:40|13838.4|13836.4|13838|13836|13838.4|13836.4|13837.7|13835.7|24
1645758590000|2022-02-25 03:09:50|13837.8|13835.8|13839.2|13837.2|13840.2|13838.2|13837.7|13835.7|1
1645758600000|2022-02-25 03:10:00|13839|13837|13837.2|13835.2|13839|13837|13837.2|13835.2|5
1645758610000|2022-02-25 03:10:10|13837|13835|13838.3|13836.3|13838.8|13836.8|13835.2|13833.2|27
1645758620000|2022-02-25 03:10:20|13838.2|13836.2|13839.5|13837.5|13841.4|13839.4|13838.2|13836.2|16
1645758630000|2022-02-25 03:10:30|13839.4|13837.4|13837.4|13835.4|13839.7|13837.7|13837.4|13835.4|7
1645758640000|2022-02-25 03:10:40|13837.5|13835.5|13835.4|13833.4|13837.5|13835.5|13835.4|13833.4|3
1645758650000|2022-02-25 03:10:50|13835.7|13833.7|13836|13834|13837.7|13835.7|13835.7|13833.7|7
1645758660000|2022-02-25 03:11:00|13835.8|13833.8|13836.4|13834.4|13836.5|13834.5|13835|13833|9
1645758670000|2022-02-25 03:11:10|13836.5|13834.5|13837.9|13835.9|13838.8|13836.8|13836.2|13834.2|7
1645758680000|2022-02-25 03:11:20|13838|13836|13838.9|13836.9|13839.5|13837.5|13837.8|13835.8|7
1645758690000|2022-02-25 03:11:30|13839|13837|13839.5|13837.5|13840.2|13838.2|13839|13837|2
1645758700000|2022-02-25 03:11:40|13839.4|13837.4|13839.3|13837.3|13839.5|13837.5|13838.4|13836.4|8
1645758710000|2022-02-25 03:11:50|13839.2|13837.2|13838.3|13836.3|13839.2|13837.2|13838.3|13836.3|2
1645758720000|2022-02-25 03:12:00|13837.2|13835.2|13836.9|13834.9|13837.5|13835.5|13836|13834|9
1645758730000|2022-02-25 03:12:10|13836.8|13834.8|13836.8|13834.8|13837.4|13835.4|13836.8|13834.8|2
1645758740000|2022-02-25 03:12:20|13836.9|13834.9|13838.4|13836.4|13839.8|13837.8|13836.5|13834.5|11
1645758750000|2022-02-25 03:12:30|13838.5|13836.5|13838.2|13836.2|13839|13837|13837.8|13835.8|3
1645758760000|2022-02-25 03:12:40|13838.8|13836.8|13838.8|13836.8|13839.4|13837.4|13838.2|13836.2|5
1645758770000|2022-02-25 03:12:50|13838|13836|13838.8|13836.8|13838.8|13836.8|13837.8|13835.8|1
1645758780000|2022-02-25 03:13:00|13838.5|13836.5|13838.7|13836.7|13838.7|13836.7|13837.5|13835.5|2
1645758790000|2022-02-25 03:13:10|13838.5|13836.5|13838.5|13836.5|13838.8|13836.8|13837.8|13835.8|1
1645758800000|2022-02-25 03:13:20|13838.4|13836.4|13837.8|13835.8|13839.2|13837.2|13837.8|13835.8|24
1645758810000|2022-02-25 03:13:30|13837.4|13835.4|13837|13835|13837.4|13835.4|13836.3|13834.3|8
1645758820000|2022-02-25 03:13:40|13836.9|13834.9|13834.7|13832.7|13836.9|13834.9|13834.5|13832.5|16
1645758830000|2022-02-25 03:13:50|13834.5|13832.5|13833.5|13831.5|13834.8|13832.8|13832.8|13830.8|22
1645758840000|2022-02-25 03:14:00|13834|13832|13831.7|13829.7|13834.3|13832.3|13829.8|13827.8|41
1645758850000|2022-02-25 03:14:10|13831.5|13829.5|13831.3|13829.3|13831.8|13829.8|13830.8|13828.8|10
1645758860000|2022-02-25 03:14:20|13831.5|13829.5|13833.5|13831.5|13834|13832|13831.5|13829.5|20
1645758870000|2022-02-25 03:14:30|13833.4|13831.4|13833|13831|13833.7|13831.7|13832.4|13830.4|6
1645758880000|2022-02-25 03:14:40|13832.9|13830.9|13833.7|13831.7|13833.7|13831.7|13831.7|13829.7|8
1645758890000|2022-02-25 03:14:50|13833.5|13831.5|13833.2|13831.2|13833.7|13831.7|13832.9|13830.9|3
1645758900000|2022-02-25 03:15:00|13833.3|13831.3|13834.4|13832.4|13834.4|13832.4|13833.2|13831.2|8
1645758910000|2022-02-25 03:15:10|13834.3|13832.3|13834.7|13832.7|13835|13833|13833.8|13831.8|16
1645758920000|2022-02-25 03:15:20|13834.8|13832.8|13836.4|13834.4|13836.5|13834.5|13834.8|13832.8|10
1645758930000|2022-02-25 03:15:30|13835.8|13833.8|13835.8|13833.8|13835.9|13833.9|13834.8|13832.8|13
1645758940000|2022-02-25 03:15:40|13835.9|13833.9|13833.8|13831.8|13836.3|13834.3|13833.8|13831.8|14
1645758950000|2022-02-25 03:15:50|13833.7|13831.7|13836.3|13834.3|13836.3|13834.3|13832.7|13830.7|49
1645758960000|2022-02-25 03:16:00|13836.2|13834.2|13836.5|13834.5|13836.5|13834.5|13834.4|13832.4|16
1645758970000|2022-02-25 03:16:10|13836.7|13834.7|13835.7|13833.7|13837|13835|13833.9|13831.9|87
1645758980000|2022-02-25 03:16:20|13835.5|13833.5|13836.3|13834.3|13836.8|13834.8|13835.3|13833.3|11
1645758990000|2022-02-25 03:16:30|13836.4|13834.4|13838.4|13836.4|13838.5|13836.5|13835.9|13833.9|10
1645759000000|2022-02-25 03:16:40|13838.5|13836.5|13839.5|13837.5|13839.8|13837.8|13838|13836|5
1645759010000|2022-02-25 03:16:50|13839.3|13837.3|13836.3|13834.3|13839.5|13837.5|13835.9|13833.9|12
1645759020000|2022-02-25 03:17:00|13836.2|13834.2|13838.8|13836.8|13838.8|13836.8|13835.9|13833.9|4
1645759030000|2022-02-25 03:17:10|13839.2|13837.2|13840.9|13838.9|13842.3|13840.3|13839|13837|28
1645759040000|2022-02-25 03:17:20|13841.3|13839.3|13840.4|13838.4|13842.3|13840.3|13840.4|13838.4|14
1645759050000|2022-02-25 03:17:30|13840.5|13838.5|13839.8|13837.8|13840.8|13838.8|13837.9|13835.9|19
1645759060000|2022-02-25 03:17:40|13840.4|13838.4|13838.2|13836.2|13840.9|13838.9|13837.8|13835.8|8
1645759070000|2022-02-25 03:17:50|13837.7|13835.7|13837|13835|13838.3|13836.3|13836.7|13834.7|9
1645759080000|2022-02-25 03:18:00|13837.2|13835.2|13838.5|13836.5|13838.5|13836.5|13837|13835|3
1645759090000|2022-02-25 03:18:10|13838.4|13836.4|13838.4|13836.4|13838.7|13836.7|13837.7|13835.7|0
1645759100000|2022-02-25 03:18:20|13838.3|13836.3|13838.8|13836.8|13839.2|13837.2|13838.2|13836.2|4
1645759110000|2022-02-25 03:18:30|13838.2|13836.2|13839.7|13837.7|13839.9|13837.9|13838.2|13836.2|4
1645759120000|2022-02-25 03:18:40|13839.8|13837.8|13839.7|13837.7|13840|13838|13839.2|13837.2|1
1645759130000|2022-02-25 03:18:50|13839.5|13837.5|13838.9|13836.9|13840.3|13838.3|13838.9|13836.9|7
1645759140000|2022-02-25 03:19:00|13839|13837|13837.3|13835.3|13839.2|13837.2|13836.9|13834.9|8
1645759150000|2022-02-25 03:19:10|13837.2|13835.2|13838.3|13836.3|13838.4|13836.4|13836.3|13834.3|6
1645759160000|2022-02-25 03:19:20|13838.4|13836.4|13838.5|13836.5|13838.5|13836.5|13838.4|13836.4|0
1645759170000|2022-02-25 03:19:30|13837.9|13835.9|13837.2|13835.2|13838.7|13836.7|13836.9|13834.9|4
1645759180000|2022-02-25 03:19:40|13837.3|13835.3|13835.4|13833.4|13837.8|13835.8|13835.4|13833.4|6
1645759190000|2022-02-25 03:19:50|13835.3|13833.3|13835.7|13833.7|13837.2|13835.2|13835.3|13833.3|0
1645759200000|2022-02-25 03:20:00|13835.5|13833.5|13836.9|13834.9|13836.9|13834.9|13835.5|13833.5|2
1645759210000|2022-02-25 03:20:10|13836.5|13834.5|13838|13836|13838.4|13836.4|13835.7|13833.7|14
1645759220000|2022-02-25 03:20:20|13838.2|13836.2|13835|13833|13838.2|13836.2|13834.9|13832.9|6
1645759230000|2022-02-25 03:20:30|13835.2|13833.2|13832.9|13830.9|13835.2|13833.2|13832.8|13830.8|14
1645759240000|2022-02-25 03:20:40|13832.8|13830.8|13830.9|13828.9|13832.8|13830.8|13830.8|13828.8|21
1645759250000|2022-02-25 03:20:50|13830.8|13828.8|13828.4|13826.4|13831.3|13829.3|13828.3|13826.3|26
1645759260000|2022-02-25 03:21:00|13828.5|13826.5|13828.9|13826.9|13828.9|13826.9|13827.9|13825.9|17
1645759270000|2022-02-25 03:21:10|13829.4|13827.4|13828.8|13826.8|13830.3|13828.3|13828.3|13826.3|25
1645759280000|2022-02-25 03:21:20|13828.7|13826.7|13827.2|13825.2|13829.2|13827.2|13826.4|13824.4|36
1645759290000|2022-02-25 03:21:30|13827.3|13825.3|13827.2|13825.2|13827.5|13825.5|13826.4|13824.4|17
1645759300000|2022-02-25 03:21:40|13827|13825|13826|13824|13827.3|13825.3|13825.8|13823.8|29
1645759310000|2022-02-25 03:21:50|13825.9|13823.9|13826.2|13824.2|13826.3|13824.3|13824.7|13822.7|21
1645759320000|2022-02-25 03:22:00|13826|13824|13829.4|13827.4|13830.7|13828.7|13825.3|13823.3|34
1645759330000|2022-02-25 03:22:10|13829.5|13827.5|13832.9|13830.9|13833|13831|13829.5|13827.5|13
1645759340000|2022-02-25 03:22:20|13832.8|13830.8|13829.9|13827.9|13832.8|13830.8|13829.9|13827.9|5
1645759350000|2022-02-25 03:22:30|13830|13828|13823.2|13821.2|13831.3|13829.3|13823|13821|52
1645759360000|2022-02-25 03:22:40|13823|13821|13823.8|13821.8|13824.4|13822.4|13820.2|13818.2|59
1645759370000|2022-02-25 03:22:50|13824|13822|13823.2|13821.2|13826|13824|13817.9|13815.9|128
1645759380000|2022-02-25 03:23:00|13823|13821|13827|13825|13827.4|13825.4|13823|13821|22
1645759390000|2022-02-25 03:23:10|13827.2|13825.2|13828|13826|13829.2|13827.2|13826.5|13824.5|17
1645759400000|2022-02-25 03:23:20|13828.9|13826.9|13831.9|13829.9|13833.3|13831.3|13827.2|13825.2|71
1645759410000|2022-02-25 03:23:30|13831.7|13829.7|13831.9|13829.9|13832.5|13830.5|13831.5|13829.5|7
1645759420000|2022-02-25 03:23:40|13832|13830|13832.8|13830.8|13832.9|13830.9|13831.9|13829.9|10
1645759430000|2022-02-25 03:23:50|13832.7|13830.7|13834.4|13832.4|13834.7|13832.7|13832.2|13830.2|7
1645759440000|2022-02-25 03:24:00|13833.8|13831.8|13839.4|13837.4|13839.4|13837.4|13833.8|13831.8|50
1645759450000|2022-02-25 03:24:10|13839|13837|13837.4|13835.4|13841|13839|13837.4|13835.4|19
1645759460000|2022-02-25 03:24:20|13837.3|13835.3|13838|13836|13838|13836|13836.7|13834.7|4
1645759470000|2022-02-25 03:24:30|13837.9|13835.9|13839.7|13837.7|13840.3|13838.3|13837.9|13835.9|12
1645759480000|2022-02-25 03:24:40|13840|13838|13840.7|13838.7|13840.7|13838.7|13839.8|13837.8|8
1645759490000|2022-02-25 03:24:50|13840.5|13838.5|13840.4|13838.4|13840.9|13838.9|13840.3|13838.3|11
1645759500000|2022-02-25 03:25:00|13840.5|13838.5|13840|13838|13841.2|13839.2|13839.8|13837.8|15
1645759510000|2022-02-25 03:25:10|13839.9|13837.9|13834.5|13832.5|13839.9|13837.9|13833.4|13831.4|42
1645759520000|2022-02-25 03:25:20|13834.7|13832.7|13835.8|13833.8|13837.3|13835.3|13834.5|13832.5|28
1645759530000|2022-02-25 03:25:30|13835.9|13833.9|13836.8|13834.8|13838.2|13836.2|13835.9|13833.9|4
1645759540000|2022-02-25 03:25:40|13836|13834|13838.8|13836.8|13839|13837|13834.5|13832.5|74
1645759550000|2022-02-25 03:25:50|13838.9|13836.9|13840.4|13838.4|13840.8|13838.8|13838.8|13836.8|11
1645759560000|2022-02-25 03:26:00|13839.9|13837.9|13849.9|13847.9|13850.2|13848.2|13839.5|13837.5|69
1645759570000|2022-02-25 03:26:10|13849.8|13847.8|13847.3|13845.3|13850|13848|13846.9|13844.9|17
1645759580000|2022-02-25 03:26:20|13847|13845|13844.5|13842.5|13847.4|13845.4|13844.3|13842.3|28
1645759590000|2022-02-25 03:26:30|13844.4|13842.4|13849|13847|13849.2|13847.2|13844.2|13842.2|29
1645759600000|2022-02-25 03:26:40|13849.2|13847.2|13851.4|13849.4|13851.8|13849.8|13849|13847|36
1645759610000|2022-02-25 03:26:50|13851.3|13849.3|13850|13848|13851.8|13849.8|13848.5|13846.5|33
1645759620000|2022-02-25 03:27:00|13850.2|13848.2|13849.9|13847.9|13850.9|13848.9|13849.9|13847.9|8
1645759630000|2022-02-25 03:27:10|13850|13848|13848.3|13846.3|13850|13848|13847.8|13845.8|3
1645759640000|2022-02-25 03:27:20|13848.2|13846.2|13848.8|13846.8|13849.4|13847.4|13847.8|13845.8|18
1645759650000|2022-02-25 03:27:30|13848.7|13846.7|13847|13845|13848.7|13846.7|13845.5|13843.5|17
1645759660000|2022-02-25 03:27:40|13846.9|13844.9|13846.9|13844.9|13847.7|13845.7|13846.9|13844.9|2
1645759670000|2022-02-25 03:27:50|13847|13845|13846.9|13844.9|13847.2|13845.2|13846.7|13844.7|4
1645759680000|2022-02-25 03:28:00|13846.8|13844.8|13845.7|13843.7|13846.8|13844.8|13844.7|13842.7|9
1645759690000|2022-02-25 03:28:10|13845.8|13843.8|13844.7|13842.7|13846.5|13844.5|13844.5|13842.5|8
1645759700000|2022-02-25 03:28:20|13844.5|13842.5|13845.5|13843.5|13845.9|13843.9|13844.5|13842.5|2
1645759710000|2022-02-25 03:28:30|13845.7|13843.7|13845.9|13843.9|13847.2|13845.2|13845.7|13843.7|4
1645759720000|2022-02-25 03:28:40|13846|13844|13843|13841|13846.2|13844.2|13843|13841|5
1645759730000|2022-02-25 03:28:50|13843.2|13841.2|13843.5|13841.5|13843.7|13841.7|13843|13841|3
1645759740000|2022-02-25 03:29:00|13843.4|13841.4|13842.4|13840.4|13844.4|13842.4|13842.3|13840.3|10
1645759750000|2022-02-25 03:29:10|13842.3|13840.3|13842.5|13840.5|13842.8|13840.8|13842.2|13840.2|6
1645759760000|2022-02-25 03:29:20|13842.4|13840.4|13841.4|13839.4|13842.4|13840.4|13841.3|13839.3|4
1645759770000|2022-02-25 03:29:30|13841.5|13839.5|13838.5|13836.5|13841.5|13839.5|13837.4|13835.4|47
1645759780000|2022-02-25 03:29:40|13838.7|13836.7|13838.9|13836.9|13839.8|13837.8|13838.5|13836.5|4
1645759790000|2022-02-25 03:29:50|13839|13837|13838.8|13836.8|13839.4|13837.4|13838.7|13836.7|15
1645759800000|2022-02-25 03:30:00|13838.7|13836.7|13837.2|13835.2|13839.8|13837.8|13834.3|13832.3|35
1645759810000|2022-02-25 03:30:10|13837.3|13835.3|13837.8|13835.8|13838.8|13836.8|13836.8|13834.8|3
1645759820000|2022-02-25 03:30:20|13837.7|13835.7|13832|13830|13837.7|13835.7|13831.7|13829.7|64
1645759830000|2022-02-25 03:30:30|13832.2|13830.2|13833.4|13831.4|13833.5|13831.5|13831.4|13829.4|23
1645759840000|2022-02-25 03:30:40|13833.5|13831.5|13829.9|13827.9|13834.4|13832.4|13828.9|13826.9|23
1645759850000|2022-02-25 03:30:50|13829.8|13827.8|13830.8|13828.8|13833.7|13831.7|13828.9|13826.9|26
1645759860000|2022-02-25 03:31:00|13830.7|13828.7|13830.3|13828.3|13830.7|13828.7|13828.3|13826.3|9
1645759870000|2022-02-25 03:31:10|13830.2|13828.2|13827|13825|13830.3|13828.3|13826.3|13824.3|39
1645759880000|2022-02-25 03:31:20|13826.9|13824.9|13829.5|13827.5|13829.5|13827.5|13826.3|13824.3|37
1645759890000|2022-02-25 03:31:30|13829.7|13827.7|13829.4|13827.4|13831|13829|13828.8|13826.8|20
1645759900000|2022-02-25 03:31:40|13829.3|13827.3|13827.3|13825.3|13829.3|13827.3|13826.9|13824.9|15
1645759910000|2022-02-25 03:31:50|13827.5|13825.5|13826.4|13824.4|13828.2|13826.2|13824.9|13822.9|19
1645759920000|2022-02-25 03:32:00|13826.3|13824.3|13829.7|13827.7|13829.8|13827.8|13825.2|13823.2|29
1645759930000|2022-02-25 03:32:10|13829.5|13827.5|13828.3|13826.3|13830.2|13828.2|13828|13826|11
1645759940000|2022-02-25 03:32:20|13828.4|13826.4|13828.9|13826.9|13828.9|13826.9|13827.5|13825.5|3
1645759950000|2022-02-25 03:32:30|13829.4|13827.4|13828.9|13826.9|13830.5|13828.5|13828|13826|12
1645759960000|2022-02-25 03:32:40|13828.8|13826.8|13825.5|13823.5|13828.8|13826.8|13825.5|13823.5|14
1645759970000|2022-02-25 03:32:50|13825.7|13823.7|13826.8|13824.8|13826.8|13824.8|13825.2|13823.2|7
1645759980000|2022-02-25 03:33:00|13826.4|13824.4|13828|13826|13828.2|13826.2|13826.3|13824.3|10
1645759990000|2022-02-25 03:33:10|13827.9|13825.9|13827|13825|13828.2|13826.2|13825.9|13823.9|17
1645760000000|2022-02-25 03:33:20|13826.9|13824.9|13826.5|13824.5|13828.5|13826.5|13826.2|13824.2|7
1645760010000|2022-02-25 03:33:30|13826.3|13824.3|13825.3|13823.3|13826.3|13824.3|13825.2|13823.2|8
1645760020000|2022-02-25 03:33:40|13825|13823|13823|13821|13825.4|13823.4|13822.8|13820.8|69
1645760030000|2022-02-25 03:33:50|13822.7|13820.7|13822.7|13820.7|13823|13821|13820.9|13818.9|40
1645760040000|2022-02-25 03:34:00|13822.8|13820.8|13828.2|13826.2|13828.9|13826.9|13822.8|13820.8|55
1645760050000|2022-02-25 03:34:10|13827.8|13825.8|13829.4|13827.4|13829.5|13827.5|13827.5|13825.5|12
1645760060000|2022-02-25 03:34:20|13829.3|13827.3|13830|13828|13831.7|13829.7|13828.8|13826.8|17
1645760070000|2022-02-25 03:34:30|13830.2|13828.2|13831.9|13829.9|13833.8|13831.8|13830.2|13828.2|30
1645760080000|2022-02-25 03:34:40|13831.7|13829.7|13829.8|13827.8|13831.9|13829.9|13829.8|13827.8|10
1645760090000|2022-02-25 03:34:50|13829.9|13827.9|13827.5|13825.5|13829.9|13827.9|13825.9|13823.9|53
1645760100000|2022-02-25 03:35:00|13828.4|13826.4|13825.4|13823.4|13828.7|13826.7|13825|13823|28
1645760110000|2022-02-25 03:35:10|13825.7|13823.7|13824.3|13822.3|13826.5|13824.5|13824.3|13822.3|39
1645760120000|2022-02-25 03:35:20|13825.3|13823.3|13828.9|13826.9|13830.5|13828.5|13824.9|13822.9|17
1645760130000|2022-02-25 03:35:30|13828.8|13826.8|13826.9|13824.9|13828.8|13826.8|13826|13824|10
1645760140000|2022-02-25 03:35:40|13826.8|13824.8|13822.8|13820.8|13827.4|13825.4|13822.8|13820.8|18
1645760150000|2022-02-25 03:35:50|13822.2|13820.2|13823.5|13821.5|13823.7|13821.7|13820.3|13818.3|38
1645760160000|2022-02-25 03:36:00|13823.4|13821.4|13824.9|13822.9|13824.9|13822.9|13822.2|13820.2|6
1645760170000|2022-02-25 03:36:10|13824.8|13822.8|13826.4|13824.4|13826.4|13824.4|13824.8|13822.8|3
1645760180000|2022-02-25 03:36:20|13826.5|13824.5|13828.3|13826.3|13828.9|13826.9|13825.5|13823.5|8
1645760190000|2022-02-25 03:36:30|13828.4|13826.4|13832.2|13830.2|13832.4|13830.4|13828.4|13826.4|18
1645760200000|2022-02-25 03:36:40|13832.3|13830.3|13832.3|13830.3|13833.9|13831.9|13832|13830|13
1645760210000|2022-02-25 03:36:50|13831.9|13829.9|13831.7|13829.7|13833.5|13831.5|13831.5|13829.5|7
1645760220000|2022-02-25 03:37:00|13831.8|13829.8|13831.5|13829.5|13833.2|13831.2|13831.5|13829.5|8
1645760230000|2022-02-25 03:37:10|13831.4|13829.4|13832.9|13830.9|13833.4|13831.4|13829.4|13827.4|16
1645760240000|2022-02-25 03:37:20|13832.8|13830.8|13834.3|13832.3|13836.4|13834.4|13832.8|13830.8|33
1645760250000|2022-02-25 03:37:30|13834.4|13832.4|13835.4|13833.4|13837|13835|13834.2|13832.2|18
1645760260000|2022-02-25 03:37:40|13835.5|13833.5|13835.4|13833.4|13836.9|13834.9|13834.3|13832.3|18
1645760270000|2022-02-25 03:37:50|13835.3|13833.3|13833.9|13831.9|13835.7|13833.7|13833.9|13831.9|3
1645760280000|2022-02-25 03:38:00|13834|13832|13835|13833|13836.4|13834.4|13834|13832|5
1645760290000|2022-02-25 03:38:10|13835.2|13833.2|13836.7|13834.7|13837.9|13835.9|13834.7|13832.7|15
1645760300000|2022-02-25 03:38:20|13836.5|13834.5|13832.5|13830.5|13836.8|13834.8|13832.4|13830.4|18
1645760310000|2022-02-25 03:38:30|13832.7|13830.7|13833.3|13831.3|13833.5|13831.5|13832.7|13830.7|2
1645760320000|2022-02-25 03:38:40|13834|13832|13836.8|13834.8|13836.9|13834.9|13833.9|13831.9|15
1645760330000|2022-02-25 03:38:50|13836|13834|13834|13832|13836|13834|13833.8|13831.8|6
1645760340000|2022-02-25 03:39:00|13833.9|13831.9|13835.2|13833.2|13835.2|13833.2|13833.5|13831.5|3
1645760350000|2022-02-25 03:39:10|13836.2|13834.2|13835.2|13833.2|13837|13835|13834.9|13832.9|16
1645760360000|2022-02-25 03:39:20|13834.5|13832.5|13833.3|13831.3|13835|13833|13833.2|13831.2|13
1645760370000|2022-02-25 03:39:30|13833.7|13831.7|13833.4|13831.4|13833.7|13831.7|13832.8|13830.8|4
1645760380000|2022-02-25 03:39:40|13833.5|13831.5|13833.3|13831.3|13834.2|13832.2|13833.3|13831.3|2
1645760390000|2022-02-25 03:39:50|13833.2|13831.2|13830.4|13828.4|13833.8|13831.8|13829.7|13827.7|27
1645760400000|2022-02-25 03:40:00|13830.3|13828.3|13832.5|13830.5|13833.2|13831.2|13829.8|13827.8|15
1645760410000|2022-02-25 03:40:10|13832.7|13830.7|13832.4|13830.4|13834.4|13832.4|13832.4|13830.4|5
1645760420000|2022-02-25 03:40:20|13832.5|13830.5|13830.5|13828.5|13832.8|13830.8|13830.4|13828.4|3
1645760430000|2022-02-25 03:40:30|13831.4|13829.4|13832.5|13830.5|13834.2|13832.2|13831.4|13829.4|11
1645760440000|2022-02-25 03:40:40|13832.7|13830.7|13832.3|13830.3|13834|13832|13832.3|13830.3|5
1645760450000|2022-02-25 03:40:50|13832.4|13830.4|13830.9|13828.9|13832.4|13830.4|13830.8|13828.8|7
1645760460000|2022-02-25 03:41:00|13830.8|13828.8|13834|13832|13834.4|13832.4|13830|13828|42
1645760470000|2022-02-25 03:41:10|13834.3|13832.3|13834|13832|13834.7|13832.7|13832.5|13830.5|11
1645760480000|2022-02-25 03:41:20|13833.9|13831.9|13833.9|13831.9|13834|13832|13832.7|13830.7|3
1645760490000|2022-02-25 03:41:30|13833.7|13831.7|13835.5|13833.5|13835.5|13833.5|13832.9|13830.9|8
1645760500000|2022-02-25 03:41:40|13835.7|13833.7|13832.2|13830.2|13836.8|13834.8|13832|13830|9
1645760510000|2022-02-25 03:41:50|13833|13831|13831|13829|13833.5|13831.5|13831|13829|5
1645760520000|2022-02-25 03:42:00|13831.2|13829.2|13831.7|13829.7|13832.3|13830.3|13830.7|13828.7|8
1645760530000|2022-02-25 03:42:10|13831.5|13829.5|13833.3|13831.3|13834.8|13832.8|13831.4|13829.4|11
1645760540000|2022-02-25 03:42:20|13833.4|13831.4|13828.3|13826.3|13834.7|13832.7|13827.9|13825.9|38
1645760550000|2022-02-25 03:42:30|13828.8|13826.8|13823.3|13821.3|13828.8|13826.8|13822.9|13820.9|49
1645760560000|2022-02-25 03:42:40|13823.4|13821.4|13821.9|13819.9|13824.3|13822.3|13820|13818|78
1645760570000|2022-02-25 03:42:50|13821.3|13819.3|13819.2|13817.2|13821.9|13819.9|13819.2|13817.2|73
1645760580000|2022-02-25 03:43:00|13818.3|13816.3|13819.5|13817.5|13821.4|13819.4|13818.3|13816.3|60
1645760590000|2022-02-25 03:43:10|13819.7|13817.7|13821.3|13819.3|13822|13820|13819.4|13817.4|48
1645760600000|2022-02-25 03:43:20|13821.2|13819.2|13824.8|13822.8|13824.8|13822.8|13820.3|13818.3|54
1645760610000|2022-02-25 03:43:30|13824.4|13822.4|13824|13822|13827|13825|13824|13822|57
1645760620000|2022-02-25 03:43:40|13823.5|13821.5|13823.5|13821.5|13824.9|13822.9|13821|13819|24
1645760630000|2022-02-25 03:43:50|13823.9|13821.9|13823.3|13821.3|13824.7|13822.7|13819.9|13817.9|80
1645760640000|2022-02-25 03:44:00|13823.4|13821.4|13824.5|13822.5|13826.7|13824.7|13823.4|13821.4|9
1645760650000|2022-02-25 03:44:10|13824.4|13822.4|13824.7|13822.7|13824.7|13822.7|13823.8|13821.8|0
1645760660000|2022-02-25 03:44:20|13824.3|13822.3|13824.3|13822.3|13824.7|13822.7|13822.9|13820.9|16
1645760670000|2022-02-25 03:44:30|13824.2|13822.2|13824.9|13822.9|13825.5|13823.5|13823.5|13821.5|41
1645760680000|2022-02-25 03:44:40|13824.8|13822.8|13821.7|13819.7|13824.8|13822.8|13821.7|13819.7|10
1645760690000|2022-02-25 03:44:50|13821.9|13819.9|13825.4|13823.4|13826|13824|13821.9|13819.9|54
1645760700000|2022-02-25 03:45:00|13826.2|13824.2|13825.7|13823.7|13826.9|13824.9|13824.7|13822.7|26
1645760710000|2022-02-25 03:45:10|13825.8|13823.8|13825.3|13823.3|13826.7|13824.7|13825.3|13823.3|15
1645760720000|2022-02-25 03:45:20|13824.2|13822.2|13825.3|13823.3|13826.9|13824.9|13822.9|13820.9|15
1645760730000|2022-02-25 03:45:30|13824.4|13822.4|13824.7|13822.7|13825|13823|13821.7|13819.7|81
1645760740000|2022-02-25 03:45:40|13824.5|13822.5|13824.8|13822.8|13825.3|13823.3|13824.4|13822.4|1
1645760750000|2022-02-25 03:45:50|13824.9|13822.9|13830.2|13828.2|13830.9|13828.9|13824.9|13822.9|17
1645760760000|2022-02-25 03:46:00|13830.3|13828.3|13833.5|13831.5|13833.5|13831.5|13830.3|13828.3|50
1645760770000|2022-02-25 03:46:10|13833.7|13831.7|13830.7|13828.7|13833.7|13831.7|13830|13828|26
1645760780000|2022-02-25 03:46:20|13830.5|13828.5|13829.8|13827.8|13830.5|13828.5|13829.4|13827.4|19
1645760790000|2022-02-25 03:46:30|13829.7|13827.7|13832.3|13830.3|13833|13831|13827.4|13825.4|102
1645760800000|2022-02-25 03:46:40|13832.8|13830.8|13831.8|13829.8|13833.9|13831.9|13831.5|13829.5|22
1645760810000|2022-02-25 03:46:50|13831.7|13829.7|13831.7|13829.7|13832.3|13830.3|13831.3|13829.3|0
1645760820000|2022-02-25 03:47:00|13831.5|13829.5|13827.5|13825.5|13831.5|13829.5|13827.5|13825.5|12
1645760830000|2022-02-25 03:47:10|13827.8|13825.8|13828|13826|13832.4|13830.4|13827.7|13825.7|71
1645760840000|2022-02-25 03:47:20|13827.9|13825.9|13830.5|13828.5|13831.5|13829.5|13827.9|13825.9|19
1645760850000|2022-02-25 03:47:30|13830.4|13828.4|13830.5|13828.5|13830.5|13828.5|13829.4|13827.4|7
1645760860000|2022-02-25 03:47:40|13830.7|13828.7|13829.5|13827.5|13831.9|13829.9|13829.2|13827.2|16
1645760870000|2022-02-25 03:47:50|13829.4|13827.4|13830.4|13828.4|13830.5|13828.5|13827|13825|75
1645760880000|2022-02-25 03:48:00|13830.5|13828.5|13830.4|13828.4|13831.2|13829.2|13828.9|13826.9|27
1645760890000|2022-02-25 03:48:10|13830.7|13828.7|13828.5|13826.5|13832|13830|13828.5|13826.5|66
1645760900000|2022-02-25 03:48:20|13828.8|13826.8|13834.9|13832.9|13834.9|13832.9|13828.5|13826.5|18
1645760910000|2022-02-25 03:48:30|13834.7|13832.7|13838.5|13836.5|13838.5|13836.5|13834.2|13832.2|51
1645760920000|2022-02-25 03:48:40|13837.8|13835.8|13836|13834|13838|13836|13834.3|13832.3|21
1645760930000|2022-02-25 03:48:50|13836.4|13834.4|13834.8|13832.8|13836.4|13834.4|13834.8|13832.8|4
1645760940000|2022-02-25 03:49:00|13834.9|13832.9|13834.2|13832.2|13835.3|13833.3|13833.5|13831.5|6
1645760950000|2022-02-25 03:49:10|13834.3|13832.3|13835.8|13833.8|13837.9|13835.9|13834.3|13832.3|7
1645760960000|2022-02-25 03:49:20|13836.5|13834.5|13839.2|13837.2|13839.7|13837.7|13836.5|13834.5|88
1645760970000|2022-02-25 03:49:30|13839|13837|13838.4|13836.4|13839.7|13837.7|13838|13836|17
1645760980000|2022-02-25 03:49:40|13837|13835|13839.4|13837.4|13839.4|13837.4|13836.4|13834.4|37
1645760990000|2022-02-25 03:49:50|13839|13837|13837.2|13835.2|13839.7|13837.7|13836.5|13834.5|57
1645761000000|2022-02-25 03:50:00|13836.8|13834.8|13836.7|13834.7|13837.9|13835.9|13835|13833|54
1645761010000|2022-02-25 03:50:10|13836.5|13834.5|13838.5|13836.5|13838.9|13836.9|13836.5|13834.5|35
1645761020000|2022-02-25 03:50:20|13838.7|13836.7|13838.8|13836.8|13838.8|13836.8|13838|13836|1
1645761030000|2022-02-25 03:50:30|13839.2|13837.2|13836.7|13834.7|13839.2|13837.2|13836.7|13834.7|6
1645761040000|2022-02-25 03:50:40|13837|13835|13839.2|13837.2|13839.2|13837.2|13836.4|13834.4|22
1645761050000|2022-02-25 03:50:50|13839|13837|13839.5|13837.5|13839.8|13837.8|13838.3|13836.3|2
1645761060000|2022-02-25 03:51:00|13839.7|13837.7|13839.2|13837.2|13842|13840|13839|13837|29
1645761070000|2022-02-25 03:51:10|13839|13837|13838.2|13836.2|13839.4|13837.4|13838.2|13836.2|5
1645761080000|2022-02-25 03:51:20|13838|13836|13841.3|13839.3|13841.7|13839.7|13836.4|13834.4|51
1645761090000|2022-02-25 03:51:30|13841.2|13839.2|13837.5|13835.5|13841.2|13839.2|13836.5|13834.5|12
1645761100000|2022-02-25 03:51:40|13837.7|13835.7|13836.2|13834.2|13839|13837|13836.2|13834.2|71
1645761110000|2022-02-25 03:51:50|13836.4|13834.4|13838.3|13836.3|13838.8|13836.8|13835.9|13833.9|24
1645761120000|2022-02-25 03:52:00|13838.5|13836.5|13839.7|13837.7|13840.3|13838.3|13838.5|13836.5|23
1645761130000|2022-02-25 03:52:10|13839|13837|13841|13839|13841.3|13839.3|13838.9|13836.9|14
1645761140000|2022-02-25 03:52:20|13841.2|13839.2|13841.4|13839.4|13842.3|13840.3|13840.9|13838.9|21
1645761150000|2022-02-25 03:52:30|13839.3|13837.3|13837.8|13835.8|13839.7|13837.7|13837.8|13835.8|54
1645761160000|2022-02-25 03:52:40|13837.5|13835.5|13835.9|13833.9|13837.5|13835.5|13834.3|13832.3|81
1645761170000|2022-02-25 03:52:50|13836|13834|13835|13833|13836.8|13834.8|13834.8|13832.8|13
1645761180000|2022-02-25 03:53:00|13835.3|13833.3|13838.9|13836.9|13839.8|13837.8|13835.2|13833.2|22
1645761190000|2022-02-25 03:53:10|13838.7|13836.7|13837.9|13835.9|13838.8|13836.8|13836.3|13834.3|23
1645761200000|2022-02-25 03:53:20|13837.8|13835.8|13835.5|13833.5|13837.8|13835.8|13835.2|13833.2|18
1645761210000|2022-02-25 03:53:30|13835.7|13833.7|13839.5|13837.5|13839.7|13837.7|13835.5|13833.5|35
1645761220000|2022-02-25 03:53:40|13839.4|13837.4|13842.5|13840.5|13842.8|13840.8|13839|13837|23
1645761230000|2022-02-25 03:53:50|13842.4|13840.4|13840.5|13838.5|13842.5|13840.5|13840|13838|2
1645761240000|2022-02-25 03:54:00|13840.4|13838.4|13849.9|13847.9|13850|13848|13840.3|13838.3|177
1645761250000|2022-02-25 03:54:10|13849.7|13847.7|13854|13852|13854.4|13852.4|13849.7|13847.7|49
1645761260000|2022-02-25 03:54:20|13854.4|13852.4|13852.3|13850.3|13854.7|13852.7|13851.4|13849.4|54
1645761270000|2022-02-25 03:54:30|13852.4|13850.4|13855.5|13853.5|13855.9|13853.9|13852.4|13850.4|29
1645761280000|2022-02-25 03:54:40|13855.7|13853.7|13856.2|13854.2|13856.3|13854.3|13854.5|13852.5|31
1645761290000|2022-02-25 03:54:50|13856|13854|13864.9|13862.9|13870|13868|13855.9|13853.9|240
1645761300000|2022-02-25 03:55:00|13864.5|13862.5|13863.3|13861.3|13865|13863|13861.2|13859.2|68
1645761310000|2022-02-25 03:55:10|13863.4|13861.4|13867.4|13865.4|13867.5|13865.5|13863|13861|59
1645761320000|2022-02-25 03:55:20|13867.2|13865.2|13873.8|13871.8|13874.7|13872.7|13865.9|13863.9|86
1645761330000|2022-02-25 03:55:30|13873.7|13871.7|13873|13871|13873.9|13871.9|13871.8|13869.8|58
1645761340000|2022-02-25 03:55:40|13872.8|13870.8|13873.2|13871.2|13874.9|13872.9|13872.8|13870.8|33
1645761350000|2022-02-25 03:55:50|13872.9|13870.9|13875.5|13873.5|13877.9|13875.9|13871.3|13869.3|91
1645761360000|2022-02-25 03:56:00|13875.9|13873.9|13875|13873|13876.5|13874.5|13874.5|13872.5|27
1645761370000|2022-02-25 03:56:10|13874.9|13872.9|13873.2|13871.2|13874.9|13872.9|13873.2|13871.2|27
1645761380000|2022-02-25 03:56:20|13873.3|13871.3|13871.4|13869.4|13873.5|13871.5|13870.5|13868.5|24
1645761390000|2022-02-25 03:56:30|13871.3|13869.3|13870.4|13868.4|13871.8|13869.8|13869.8|13867.8|7
1645761400000|2022-02-25 03:56:40|13870.3|13868.3|13877|13875|13877|13875|13869.3|13867.3|34
1645761410000|2022-02-25 03:56:50|13877.4|13875.4|13881|13879|13883.7|13881.7|13876.9|13874.9|75
1645761420000|2022-02-25 03:57:00|13881.3|13879.3|13883.3|13881.3|13883.5|13881.5|13879|13877|46
1645761430000|2022-02-25 03:57:10|13883.2|13881.2|13892.3|13890.3|13892.4|13890.4|13883|13881|187
1645761440000|2022-02-25 03:57:20|13892.4|13890.4|13891.5|13889.5|13892.8|13890.8|13889.7|13887.7|54
1645761450000|2022-02-25 03:57:30|13891.7|13889.7|13892.7|13890.7|13893|13891|13890.5|13888.5|109
1645761460000|2022-02-25 03:57:40|13892.9|13890.9|13898.9|13896.9|13900.5|13898.5|13891.3|13889.3|202
1645761470000|2022-02-25 03:57:50|13898.8|13896.8|13897.4|13895.4|13900.2|13898.2|13896|13894|77
1645761480000|2022-02-25 03:58:00|13898.3|13896.3|13897.9|13895.9|13898.8|13896.8|13896.5|13894.5|41
1645761490000|2022-02-25 03:58:10|13898|13896|13896.4|13894.4|13899|13897|13894.8|13892.8|70
1645761500000|2022-02-25 03:58:20|13896.3|13894.3|13896.7|13894.7|13898.7|13896.7|13896.3|13894.3|19
1645761510000|2022-02-25 03:58:30|13896.8|13894.8|13894.3|13892.3|13896.9|13894.9|13893.9|13891.9|12
1645761520000|2022-02-25 03:58:40|13894.4|13892.4|13894.8|13892.8|13896|13894|13893.4|13891.4|18
1645761530000|2022-02-25 03:58:50|13894.9|13892.9|13895.8|13893.8|13895.8|13893.8|13893.8|13891.8|20
1645761540000|2022-02-25 03:59:00|13895.7|13893.7|13895.8|13893.8|13896.9|13894.9|13895.5|13893.5|18
1645761550000|2022-02-25 03:59:10|13895|13893|13890.5|13888.5|13895.4|13893.4|13890.5|13888.5|42
1645761560000|2022-02-25 03:59:20|13890.7|13888.7|13890.8|13888.8|13892.5|13890.5|13889.2|13887.2|51
1645761570000|2022-02-25 03:59:30|13890.9|13888.9|13891.7|13889.7|13892.9|13890.9|13889.9|13887.9|65
1645761580000|2022-02-25 03:59:40|13891.8|13889.8|13889.3|13887.3|13891.8|13889.8|13888.9|13886.9|21
1645761590000|2022-02-25 03:59:50|13889.4|13887.4|13890.2|13888.2|13891.4|13889.4|13889.4|13887.4|41
1645761600000|2022-02-25 04:00:00|13890|13888|13886.7|13884.7|13890.2|13888.2|13886.7|13884.7|90
1645761610000|2022-02-25 04:00:10|13886.3|13884.3|13890.3|13888.3|13891.8|13889.8|13886.3|13884.3|28
1645761620000|2022-02-25 04:00:20|13889.5|13887.5|13889.7|13887.7|13890.9|13888.9|13889.2|13887.2|8
1645761630000|2022-02-25 04:00:30|13889.5|13887.5|13887.8|13885.8|13890|13888|13886.9|13884.9|36
1645761640000|2022-02-25 04:00:40|13887.9|13885.9|13888|13886|13888.9|13886.9|13887.3|13885.3|29
1645761650000|2022-02-25 04:00:50|13888.2|13886.2|13888|13886|13888.5|13886.5|13887.8|13885.8|7
1645761660000|2022-02-25 04:01:00|13887.8|13885.8|13888.9|13886.9|13888.9|13886.9|13887|13885|18
1645761670000|2022-02-25 04:01:10|13888.8|13886.8|13888|13886|13888.8|13886.8|13885.4|13883.4|58
1645761680000|2022-02-25 04:01:20|13888.2|13886.2|13887.7|13885.7|13891.2|13889.2|13887.7|13885.7|41
1645761690000|2022-02-25 04:01:30|13887.8|13885.8|13887.4|13885.4|13891.4|13889.4|13887.4|13885.4|85
1645761700000|2022-02-25 04:01:40|13886.7|13884.7|13885.5|13883.5|13886.7|13884.7|13885.5|13883.5|18
1645761710000|2022-02-25 04:01:50|13885.7|13883.7|13883.8|13881.8|13885.9|13883.9|13883.3|13881.3|41
1645761720000|2022-02-25 04:02:00|13884.7|13882.7|13887|13885|13887|13885|13883.4|13881.4|58
1645761730000|2022-02-25 04:02:10|13887.2|13885.2|13886.5|13884.5|13888.5|13886.5|13886.2|13884.2|30
1645761740000|2022-02-25 04:02:20|13886.4|13884.4|13887.5|13885.5|13888.2|13886.2|13886.4|13884.4|21
1645761750000|2022-02-25 04:02:30|13887.7|13885.7|13889.2|13887.2|13889.5|13887.5|13887.7|13885.7|17
1645761760000|2022-02-25 04:02:40|13889|13887|13888.7|13886.7|13890.2|13888.2|13888.3|13886.3|36
1645761770000|2022-02-25 04:02:50|13888.8|13886.8|13888.2|13886.2|13889.2|13887.2|13886.9|13884.9|17
1645761780000|2022-02-25 04:03:00|13889|13887|13883.3|13881.3|13889.3|13887.3|13882.8|13880.8|42
1645761790000|2022-02-25 04:03:10|13883|13881|13883.4|13881.4|13883.9|13881.9|13882|13880|37
1645761800000|2022-02-25 04:03:20|13882.7|13880.7|13883.9|13881.9|13884.8|13882.8|13882.4|13880.4|30
1645761810000|2022-02-25 04:03:30|13884.3|13882.3|13883.5|13881.5|13884.3|13882.3|13882.5|13880.5|32
1645761820000|2022-02-25 04:03:40|13884|13882|13887.8|13885.8|13888.2|13886.2|13884|13882|57
1645761830000|2022-02-25 04:03:50|13887.3|13885.3|13892.5|13890.5|13893|13891|13887.3|13885.3|82
1645761840000|2022-02-25 04:04:00|13892.4|13890.4|13894.4|13892.4|13894.4|13892.4|13892.2|13890.2|45
1645761850000|2022-02-25 04:04:10|13894.3|13892.3|13889.8|13887.8|13895.4|13893.4|13888.9|13886.9|53
1645761860000|2022-02-25 04:04:20|13890|13888|13891.7|13889.7|13892|13890|13888.8|13886.8|20
1645761870000|2022-02-25 04:04:30|13891.9|13889.9|13894.7|13892.7|13894.9|13892.9|13891.8|13889.8|28
1645761880000|2022-02-25 04:04:40|13894.4|13892.4|13896|13894|13896|13894|13894.4|13892.4|18
1645761890000|2022-02-25 04:04:50|13896.7|13894.7|13895.8|13893.8|13897.3|13895.3|13895.5|13893.5|57
1645761900000|2022-02-25 04:05:00|13895.9|13893.9|13893.9|13891.9|13896.3|13894.3|13893.8|13891.8|10
1645761910000|2022-02-25 04:05:10|13894|13892|13895|13893|13895.2|13893.2|13893.9|13891.9|17
1645761920000|2022-02-25 04:05:20|13894.9|13892.9|13893.2|13891.2|13895.3|13893.3|13893.2|13891.2|17
1645761930000|2022-02-25 04:05:30|13893.3|13891.3|13890.4|13888.4|13894|13892|13889.5|13887.5|34
1645761940000|2022-02-25 04:05:40|13891|13889|13899.2|13897.2|13900.9|13898.9|13890.3|13888.3|94
1645761950000|2022-02-25 04:05:50|13899.3|13897.3|13905.3|13903.3|13905.3|13903.3|13898.5|13896.5|56
1645761960000|2022-02-25 04:06:00|13905.2|13903.2|13902.4|13900.4|13906|13904|13901.8|13899.8|55
1645761970000|2022-02-25 04:06:10|13902.5|13900.5|13903|13901|13903.9|13901.9|13900.5|13898.5|50
1645761980000|2022-02-25 04:06:20|13903.4|13901.4|13912|13910|13913.8|13911.8|13903.4|13901.4|175
1645761990000|2022-02-25 04:06:30|13912.3|13910.3|13914.2|13912.2|13914.7|13912.7|13911.7|13909.7|67
1645762000000|2022-02-25 04:06:40|13914.3|13912.3|13913.3|13911.3|13915.7|13913.7|13908.7|13906.7|209
1645762010000|2022-02-25 04:06:50|13912.5|13910.5|13911.8|13909.8|13913.4|13911.4|13910.8|13908.8|39
1645762020000|2022-02-25 04:07:00|13910.9|13908.9|13910.8|13908.8|13912|13910|13910|13908|36
1645762030000|2022-02-25 04:07:10|13911.3|13909.3|13910.8|13908.8|13911.9|13909.9|13909.4|13907.4|41
1645762040000|2022-02-25 04:07:20|13910.7|13908.7|13907.9|13905.9|13910.7|13908.7|13907.4|13905.4|25
1645762050000|2022-02-25 04:07:30|13908|13906|13905.9|13903.9|13908.3|13906.3|13905.9|13903.9|44
1645762060000|2022-02-25 04:07:40|13905.8|13903.8|13907.7|13905.7|13907.8|13905.8|13901.8|13899.8|122
1645762070000|2022-02-25 04:07:50|13907.5|13905.5|13909.5|13907.5|13910.5|13908.5|13906.8|13904.8|24
1645762080000|2022-02-25 04:08:00|13909.7|13907.7|13910.5|13908.5|13911.4|13909.4|13909.5|13907.5|17
1645762090000|2022-02-25 04:08:10|13910.4|13908.4|13914.7|13912.7|13914.7|13912.7|13910.4|13908.4|44
1645762100000|2022-02-25 04:08:20|13914.8|13912.8|13917.8|13915.8|13919.5|13917.5|13914.8|13912.8|84
1645762110000|2022-02-25 04:08:30|13917.7|13915.7|13920.8|13918.8|13920.9|13918.9|13916.9|13914.9|38
1645762120000|2022-02-25 04:08:40|13921.8|13919.8|13919.4|13917.4|13922.4|13920.4|13919.4|13917.4|37
1645762130000|2022-02-25 04:08:50|13919.3|13917.3|13921|13919|13921.4|13919.4|13918.4|13916.4|29
1645762140000|2022-02-25 04:09:00|13920.7|13918.7|13914.3|13912.3|13920.7|13918.7|13913.3|13911.3|62
1645762150000|2022-02-25 04:09:10|13914.2|13912.2|13914.7|13912.7|13914.7|13912.7|13912.4|13910.4|26
1645762160000|2022-02-25 04:09:20|13915.3|13913.3|13917.2|13915.2|13917.2|13915.2|13914.3|13912.3|26
1645762170000|2022-02-25 04:09:30|13917.3|13915.3|13914.9|13912.9|13918|13916|13914.7|13912.7|61
1645762180000|2022-02-25 04:09:40|13915.4|13913.4|13915.8|13913.8|13915.8|13913.8|13914.3|13912.3|11
1645762190000|2022-02-25 04:09:50|13915.7|13913.7|13914.4|13912.4|13917|13915|13913.9|13911.9|39
1645762200000|2022-02-25 04:10:00|13914.3|13912.3|13912|13910|13914.4|13912.4|13911.5|13909.5|27
1645762210000|2022-02-25 04:10:10|13911.7|13909.7|13910|13908|13912.3|13910.3|13910|13908|23
1645762220000|2022-02-25 04:10:20|13909.9|13907.9|13914.9|13912.9|13915.7|13913.7|13909.7|13907.7|19
1645762230000|2022-02-25 04:10:30|13915.3|13913.3|13914.4|13912.4|13917.8|13915.8|13914.4|13912.4|32
1645762240000|2022-02-25 04:10:40|13914.2|13912.2|13915.7|13913.7|13915.7|13913.7|13913.5|13911.5|12
1645762250000|2022-02-25 04:10:50|13914.9|13912.9|13916.4|13914.4|13916.5|13914.5|13913.3|13911.3|40
1645762260000|2022-02-25 04:11:00|13916.2|13914.2|13917.5|13915.5|13918.9|13916.9|13916.2|13914.2|57
1645762270000|2022-02-25 04:11:10|13917.4|13915.4|13916.7|13914.7|13917.4|13915.4|13912.7|13910.7|59
1645762280000|2022-02-25 04:11:20|13916.5|13914.5|13916.7|13914.7|13916.7|13914.7|13913.4|13911.4|72
1645762290000|2022-02-25 04:11:30|13916.4|13914.4|13919.7|13917.7|13919.7|13917.7|13916.4|13914.4|20
1645762300000|2022-02-25 04:11:40|13920.2|13918.2|13918.2|13916.2|13920.7|13918.7|13917.8|13915.8|29
1645762310000|2022-02-25 04:11:50|13918.3|13916.3|13917.7|13915.7|13918.5|13916.5|13916.5|13914.5|12
1645762320000|2022-02-25 04:12:00|13917.5|13915.5|13916.9|13914.9|13917.7|13915.7|13915.2|13913.2|16
1645762330000|2022-02-25 04:12:10|13916.8|13914.8|13917|13915|13917.5|13915.5|13916.2|13914.2|4
1645762340000|2022-02-25 04:12:20|13916.9|13914.9|13918.3|13916.3|13918.7|13916.7|13916.4|13914.4|19
1645762350000|2022-02-25 04:12:30|13916.2|13914.2|13912.2|13910.2|13916.2|13914.2|13910.7|13908.7|47
1645762360000|2022-02-25 04:12:40|13911.7|13909.7|13916.9|13914.9|13917|13915|13911.2|13909.2|57
1645762370000|2022-02-25 04:12:50|13917|13915|13915.8|13913.8|13918.5|13916.5|13914.4|13912.4|28
1645762380000|2022-02-25 04:13:00|13915.9|13913.9|13913.8|13911.8|13916.2|13914.2|13912.9|13910.9|22
1645762390000|2022-02-25 04:13:10|13913.7|13911.7|13915.4|13913.4|13917.3|13915.3|13913|13911|38
1645762400000|2022-02-25 04:13:20|13914.9|13912.9|13913.2|13911.2|13914.9|13912.9|13910.5|13908.5|78
1645762410000|2022-02-25 04:13:30|13913.3|13911.3|13916.4|13914.4|13916.4|13914.4|13911.9|13909.9|26
1645762420000|2022-02-25 04:13:40|13916.5|13914.5|13920.5|13918.5|13920.5|13918.5|13916.3|13914.3|32
1645762430000|2022-02-25 04:13:50|13920.4|13918.4|13916.8|13914.8|13920.5|13918.5|13916.4|13914.4|35
1645762440000|2022-02-25 04:14:00|13916.9|13914.9|13913.7|13911.7|13917.3|13915.3|13913.7|13911.7|82
1645762450000|2022-02-25 04:14:10|13913.9|13911.9|13919.2|13917.2|13919.5|13917.5|13913.9|13911.9|21
1645762460000|2022-02-25 04:14:20|13919|13917|13920.3|13918.3|13920.3|13918.3|13917.4|13915.4|33
1645762470000|2022-02-25 04:14:30|13920|13918|13925.3|13923.3|13925.3|13923.3|13919.7|13917.7|95
1645762480000|2022-02-25 04:14:40|13925.5|13923.5|13925|13923|13926.3|13924.3|13923.8|13921.8|46
1645762490000|2022-02-25 04:14:50|13925.2|13923.2|13923.3|13921.3|13925.3|13923.3|13922.3|13920.3|17
1645762500000|2022-02-25 04:15:00|13923.7|13921.7|13923|13921|13924.5|13922.5|13922.4|13920.4|33
1645762510000|2022-02-25 04:15:10|13922.9|13920.9|13920.3|13918.3|13922.9|13920.9|13917.5|13915.5|93
1645762520000|2022-02-25 04:15:20|13920.2|13918.2|13920|13918|13920.5|13918.5|13918|13916|20
1645762530000|2022-02-25 04:15:30|13920.7|13918.7|13921.3|13919.3|13921.7|13919.7|13920|13918|13
1645762540000|2022-02-25 04:15:40|13921.4|13919.4|13919.3|13917.3|13923|13921|13916.8|13914.8|88
1645762550000|2022-02-25 04:15:50|13919.2|13917.2|13917.9|13915.9|13919.2|13917.2|13917.9|13915.9|5
1645762560000|2022-02-25 04:16:00|13918.4|13916.4|13914.5|13912.5|13918.8|13916.8|13914|13912|39
1645762570000|2022-02-25 04:16:10|13914.8|13912.8|13914.7|13912.7|13916|13914|13914.2|13912.2|11
1645762580000|2022-02-25 04:16:20|13914.5|13912.5|13914.2|13912.2|13914.7|13912.7|13913.5|13911.5|14
1645762590000|2022-02-25 04:16:30|13914|13912|13913.5|13911.5|13914.2|13912.2|13913.4|13911.4|11
1645762600000|2022-02-25 04:16:40|13913.7|13911.7|13913.5|13911.5|13914.3|13912.3|13913.3|13911.3|13
1645762610000|2022-02-25 04:16:50|13913.4|13911.4|13915.2|13913.2|13915.2|13913.2|13913.4|13911.4|6
1645762620000|2022-02-25 04:17:00|13915.3|13913.3|13915.8|13913.8|13915.8|13913.8|13914.7|13912.7|10
1645762630000|2022-02-25 04:17:10|13915.9|13913.9|13915.9|13913.9|13918.5|13916.5|13915|13913|19
1645762640000|2022-02-25 04:17:20|13915.8|13913.8|13913.4|13911.4|13915.9|13913.9|13913.4|13911.4|8
1645762650000|2022-02-25 04:17:30|13913.5|13911.5|13913.4|13911.4|13913.8|13911.8|13913.4|13911.4|0
1645762660000|2022-02-25 04:17:40|13913.5|13911.5|13912.9|13910.9|13914.5|13912.5|13912.9|13910.9|12
1645762670000|2022-02-25 04:17:50|13913|13911|13911.8|13909.8|13913.3|13911.3|13911.7|13909.7|24
1645762680000|2022-02-25 04:18:00|13911.7|13909.7|13909|13907|13911.7|13909.7|13908|13906|39
1645762690000|2022-02-25 04:18:10|13909.2|13907.2|13908.2|13906.2|13909.7|13907.7|13908.2|13906.2|17
1645762700000|2022-02-25 04:18:20|13907.8|13905.8|13907.3|13905.3|13908|13906|13906.8|13904.8|65
1645762710000|2022-02-25 04:18:30|13906.9|13904.9|13906.7|13904.7|13907.3|13905.3|13906|13904|17
1645762720000|2022-02-25 04:18:40|13906.4|13904.4|13906.9|13904.9|13907.5|13905.5|13906.4|13904.4|26
1645762730000|2022-02-25 04:18:50|13907|13905|13907.2|13905.2|13908.9|13906.9|13906.8|13904.8|79
1645762740000|2022-02-25 04:19:00|13907.3|13905.3|13909.5|13907.5|13909.5|13907.5|13907.3|13905.3|26
1645762750000|2022-02-25 04:19:10|13909.4|13907.4|13908.4|13906.4|13911|13909|13908.4|13906.4|78
1645762760000|2022-02-25 04:19:20|13908.7|13906.7|13900.2|13898.2|13908.7|13906.7|13895.7|13893.7|251
1645762770000|2022-02-25 04:19:30|13900.3|13898.3|13896.4|13894.4|13900.4|13898.4|13895.9|13893.9|49
1645762780000|2022-02-25 04:19:40|13896.5|13894.5|13893.2|13891.2|13898.8|13896.8|13892.3|13890.3|123
1645762790000|2022-02-25 04:19:50|13892.5|13890.5|13892.2|13890.2|13893|13891|13891.2|13889.2|44
1645762800000|2022-02-25 04:20:00|13892|13890|13894.9|13892.9|13899|13897|13891.4|13889.4|81
1645762810000|2022-02-25 04:20:10|13895|13893|13896.2|13894.2|13896.3|13894.3|13894.7|13892.7|19
1645762820000|2022-02-25 04:20:20|13896.3|13894.3|13893.5|13891.5|13897|13895|13893|13891|37
1645762830000|2022-02-25 04:20:30|13894|13892|13891.3|13889.3|13895.3|13893.3|13891.2|13889.2|55
1645762840000|2022-02-25 04:20:40|13891.4|13889.4|13887.2|13885.2|13892|13890|13887.2|13885.2|62
1645762850000|2022-02-25 04:20:50|13887|13885|13889.2|13887.2|13892|13890|13886|13884|101
1645762860000|2022-02-25 04:21:00|13889.3|13887.3|13891.8|13889.8|13891.9|13889.9|13887.7|13885.7|46
1645762870000|2022-02-25 04:21:10|13891.5|13889.5|13893.7|13891.7|13893.7|13891.7|13891.2|13889.2|38
1645762880000|2022-02-25 04:21:20|13893.8|13891.8|13891.3|13889.3|13894.8|13892.8|13891.2|13889.2|94
1645762890000|2022-02-25 04:21:30|13891.9|13889.9|13890.9|13888.9|13893.2|13891.2|13890.9|13888.9|25
1645762900000|2022-02-25 04:21:40|13891.3|13889.3|13894.9|13892.9|13895|13893|13891.3|13889.3|47
1645762910000|2022-02-25 04:21:50|13894.5|13892.5|13894.8|13892.8|13894.8|13892.8|13893.2|13891.2|13
1645762920000|2022-02-25 04:22:00|13895.9|13893.9|13895.3|13893.3|13895.9|13893.9|13894.3|13892.3|15
1645762930000|2022-02-25 04:22:10|13895.4|13893.4|13896.2|13894.2|13896.7|13894.7|13895.4|13893.4|9
1645762940000|2022-02-25 04:22:20|13896.5|13894.5|13896.2|13894.2|13896.8|13894.8|13895.8|13893.8|7
1645762950000|2022-02-25 04:22:30|13895.9|13893.9|13896.4|13894.4|13896.9|13894.9|13895.8|13893.8|4
1645762960000|2022-02-25 04:22:40|13896.3|13894.3|13897.5|13895.5|13897.5|13895.5|13896.3|13894.3|8
1645762970000|2022-02-25 04:22:50|13897.8|13895.8|13897|13895|13898|13896|13896.9|13894.9|16
1645762980000|2022-02-25 04:23:00|13897.5|13895.5|13898|13896|13898.7|13896.7|13894.8|13892.8|37
1645762990000|2022-02-25 04:23:10|13898.2|13896.2|13896.7|13894.7|13898.2|13896.2|13896.3|13894.3|17
1645763000000|2022-02-25 04:23:20|13897.3|13895.3|13897.5|13895.5|13897.9|13895.9|13896.8|13894.8|3
1645763010000|2022-02-25 04:23:30|13897.7|13895.7|13893.4|13891.4|13899|13897|13893.4|13891.4|26
1645763020000|2022-02-25 04:23:40|13893.8|13891.8|13892.8|13890.8|13894.8|13892.8|13892.8|13890.8|18
1645763030000|2022-02-25 04:23:50|13893.8|13891.8|13894.3|13892.3|13894.3|13892.3|13893.5|13891.5|5
1645763040000|2022-02-25 04:24:00|13894.2|13892.2|13895.5|13893.5|13896|13894|13894|13892|7
1645763050000|2022-02-25 04:24:10|13895.4|13893.4|13891.9|13889.9|13895.4|13893.4|13891.8|13889.8|8
1645763060000|2022-02-25 04:24:20|13892.5|13890.5|13893.5|13891.5|13893.5|13891.5|13891.9|13889.9|28
1645763070000|2022-02-25 04:24:30|13893.7|13891.7|13889.7|13887.7|13894.8|13892.8|13886.4|13884.4|138
1645763080000|2022-02-25 04:24:40|13890|13888|13887.3|13885.3|13890.3|13888.3|13886.2|13884.2|23
1645763090000|2022-02-25 04:24:50|13887.2|13885.2|13887.9|13885.9|13888.4|13886.4|13886.5|13884.5|15
1645763100000|2022-02-25 04:25:00|13887.8|13885.8|13891|13889|13891|13889|13887.5|13885.5|8
1645763110000|2022-02-25 04:25:10|13890.9|13888.9|13892.2|13890.2|13892.8|13890.8|13889.7|13887.7|20
1645763120000|2022-02-25 04:25:20|13892|13890|13888|13886|13892.4|13890.4|13887.8|13885.8|25
1645763130000|2022-02-25 04:25:30|13888.2|13886.2|13888|13886|13889.9|13887.9|13886.9|13884.9|11
1645763140000|2022-02-25 04:25:40|13887.9|13885.9|13887.8|13885.8|13888.7|13886.7|13887|13885|3
1645763150000|2022-02-25 04:25:50|13887.9|13885.9|13890|13888|13890.4|13888.4|13887.4|13885.4|6
1645763160000|2022-02-25 04:26:00|13890.2|13888.2|13889.5|13887.5|13890.8|13888.8|13889.3|13887.3|5
1645763170000|2022-02-25 04:26:10|13889.3|13887.3|13887.7|13885.7|13889.5|13887.5|13887.7|13885.7|14
1645763180000|2022-02-25 04:26:20|13887.5|13885.5|13886.9|13884.9|13888.3|13886.3|13885.2|13883.2|126
1645763190000|2022-02-25 04:26:30|13886.8|13884.8|13885.9|13883.9|13887.9|13885.9|13885.8|13883.8|26
1645763200000|2022-02-25 04:26:40|13886|13884|13887|13885|13888.2|13886.2|13885.5|13883.5|21
1645763210000|2022-02-25 04:26:50|13887.2|13885.2|13887.9|13885.9|13888.2|13886.2|13885.8|13883.8|42
1645763220000|2022-02-25 04:27:00|13888|13886|13887.2|13885.2|13890.4|13888.4|13886.9|13884.9|109
1645763230000|2022-02-25 04:27:10|13887|13885|13889.4|13887.4|13889.5|13887.5|13886.5|13884.5|11
1645763240000|2022-02-25 04:27:20|13889.2|13887.2|13890.3|13888.3|13890.4|13888.4|13889|13887|4
1645763250000|2022-02-25 04:27:30|13890.4|13888.4|13891.5|13889.5|13891.5|13889.5|13890|13888|11
1645763260000|2022-02-25 04:27:40|13892.5|13890.5|13892.5|13890.5|13892.7|13890.7|13891.8|13889.8|10
1645763270000|2022-02-25 04:27:50|13892.4|13890.4|13892.5|13890.5|13892.9|13890.9|13891.4|13889.4|13
1645763280000|2022-02-25 04:28:00|13892.7|13890.7|13898|13896|13899.3|13897.3|13892.5|13890.5|58
1645763290000|2022-02-25 04:28:10|13898.2|13896.2|13896.2|13894.2|13898.2|13896.2|13896.2|13894.2|18
1645763300000|2022-02-25 04:28:20|13896.9|13894.9|13897|13895|13898|13896|13896.5|13894.5|20
1645763310000|2022-02-25 04:28:30|13897.4|13895.4|13898.3|13896.3|13898.3|13896.3|13897.2|13895.2|10
1645763320000|2022-02-25 04:28:40|13898.4|13896.4|13898.7|13896.7|13899.4|13897.4|13897.3|13895.3|19
1645763330000|2022-02-25 04:28:50|13898.8|13896.8|13898.7|13896.7|13898.9|13896.9|13897.9|13895.9|12
1645763340000|2022-02-25 04:29:00|13898.8|13896.8|13900.7|13898.7|13900.8|13898.8|13898.8|13896.8|19
1645763350000|2022-02-25 04:29:10|13900.9|13898.9|13907.5|13905.5|13911.7|13909.7|13900.7|13898.7|210
1645763360000|2022-02-25 04:29:20|13907.7|13905.7|13906.8|13904.8|13907.8|13905.8|13905.3|13903.3|30
1645763370000|2022-02-25 04:29:30|13907.2|13905.2|13906.3|13904.3|13907.5|13905.5|13905.9|13903.9|25
1645763380000|2022-02-25 04:29:40|13906.2|13904.2|13903.5|13901.5|13906.3|13904.3|13903.5|13901.5|12
1645763390000|2022-02-25 04:29:50|13903|13901|13902.3|13900.3|13903.4|13901.4|13902|13900|11
1645763400000|2022-02-25 04:30:00|13902.5|13900.5|13902.5|13900.5|13902.5|13900.5|13900.8|13898.8|36
1645763410000|2022-02-25 04:30:10|13903.3|13901.3|13905.2|13903.2|13905.2|13903.2|13902.9|13900.9|66
1645763420000|2022-02-25 04:30:20|13904.8|13902.8|13903.9|13901.9|13905|13903|13902.5|13900.5|15
1645763430000|2022-02-25 04:30:30|13904|13902|13903.3|13901.3|13904|13902|13902|13900|25
1645763440000|2022-02-25 04:30:40|13903.4|13901.4|13903.8|13901.8|13904|13902|13903.4|13901.4|33
1645763450000|2022-02-25 04:30:50|13903.7|13901.7|13900.8|13898.8|13904|13902|13900.4|13898.4|44
1645763460000|2022-02-25 04:31:00|13900.7|13898.7|13898|13896|13900.8|13898.8|13897.7|13895.7|17
1645763470000|2022-02-25 04:31:10|13897|13895|13898.9|13896.9|13899|13897|13896.5|13894.5|14
1645763480000|2022-02-25 04:31:20|13897|13895|13894.8|13892.8|13897|13895|13894.8|13892.8|37
1645763490000|2022-02-25 04:31:30|13894.9|13892.9|13897.9|13895.9|13898.3|13896.3|13894.8|13892.8|59
1645763500000|2022-02-25 04:31:40|13897.5|13895.5|13899|13897|13899.3|13897.3|13897.5|13895.5|64
1645763510000|2022-02-25 04:31:50|13899.3|13897.3|13896.3|13894.3|13899.3|13897.3|13895.7|13893.7|33
1645763520000|2022-02-25 04:32:00|13896.5|13894.5|13896|13894|13898.2|13896.2|13890.4|13888.4|127
1645763530000|2022-02-25 04:32:10|13895.8|13893.8|13897.5|13895.5|13898|13896|13895.7|13893.7|27
1645763540000|2022-02-25 04:32:20|13897.4|13895.4|13896|13894|13897.7|13895.7|13895.9|13893.9|30
1645763550000|2022-02-25 04:32:30|13895.7|13893.7|13895.5|13893.5|13897|13895|13895.5|13893.5|9
1645763560000|2022-02-25 04:32:40|13895.4|13893.4|13895.7|13893.7|13895.8|13893.8|13894|13892|3
1645763570000|2022-02-25 04:32:50|13895.5|13893.5|13893.9|13891.9|13896|13894|13892|13890|35
1645763580000|2022-02-25 04:33:00|13893.8|13891.8|13891.8|13889.8|13893.8|13891.8|13890.5|13888.5|23
1645763590000|2022-02-25 04:33:10|13891.3|13889.3|13889.8|13887.8|13892.9|13890.9|13889.7|13887.7|48
1645763600000|2022-02-25 04:33:20|13889.7|13887.7|13890.4|13888.4|13891.4|13889.4|13889.3|13887.3|28
1645763610000|2022-02-25 04:33:30|13890.5|13888.5|13890.9|13888.9|13892.5|13890.5|13890.3|13888.3|23
1645763620000|2022-02-25 04:33:40|13891.3|13889.3|13890.9|13888.9|13892.2|13890.2|13890.5|13888.5|52
1645763630000|2022-02-25 04:33:50|13890.8|13888.8|13890.3|13888.3|13891.7|13889.7|13890.3|13888.3|15
1645763640000|2022-02-25 04:34:00|13890.2|13888.2|13891|13889|13891.5|13889.5|13889.7|13887.7|4
1645763650000|2022-02-25 04:34:10|13890.9|13888.9|13890.2|13888.2|13891.7|13889.7|13888.4|13886.4|15
1645763660000|2022-02-25 04:34:20|13889.9|13887.9|13886|13884|13889.9|13887.9|13885.4|13883.4|41
1645763670000|2022-02-25 04:34:30|13885.7|13883.7|13885.4|13883.4|13887.2|13885.2|13885|13883|21
1645763680000|2022-02-25 04:34:40|13885.7|13883.7|13885.9|13883.9|13886|13884|13885.3|13883.3|7
1645763690000|2022-02-25 04:34:50|13886|13884|13887.3|13885.3|13887.5|13885.5|13886|13884|13
1645763700000|2022-02-25 04:35:00|13887.2|13885.2|13887.8|13885.8|13887.8|13885.8|13885.8|13883.8|29
1645763710000|2022-02-25 04:35:10|13888|13886|13887.5|13885.5|13889|13887|13886.9|13884.9|44
1645763720000|2022-02-25 04:35:20|13887.4|13885.4|13880.8|13878.8|13887.8|13885.8|13880.7|13878.7|48
1645763730000|2022-02-25 04:35:30|13881|13879|13883.3|13881.3|13883.3|13881.3|13880.5|13878.5|42
1645763740000|2022-02-25 04:35:40|13883.2|13881.2|13882.7|13880.7|13883.3|13881.3|13880.5|13878.5|56
1645763750000|2022-02-25 04:35:50|13882.3|13880.3|13885.8|13883.8|13885.9|13883.9|13882.3|13880.3|29
1645763760000|2022-02-25 04:36:00|13885.7|13883.7|13885.9|13883.9|13886.5|13884.5|13884|13882|10
1645763770000|2022-02-25 04:36:10|13885.8|13883.8|13887|13885|13887.9|13885.9|13885.8|13883.8|21
1645763780000|2022-02-25 04:36:20|13886.9|13884.9|13885.9|13883.9|13886.9|13884.9|13883.2|13881.2|84
1645763790000|2022-02-25 04:36:30|13885.8|13883.8|13887.4|13885.4|13887.4|13885.4|13885.5|13883.5|21
1645763800000|2022-02-25 04:36:40|13887.5|13885.5|13886.4|13884.4|13887.7|13885.7|13885.8|13883.8|20
1645763810000|2022-02-25 04:36:50|13886.7|13884.7|13888|13886|13888|13886|13886.5|13884.5|33
1645763820000|2022-02-25 04:37:00|13887.9|13885.9|13886.2|13884.2|13887.9|13885.9|13885.5|13883.5|74
1645763830000|2022-02-25 04:37:10|13886|13884|13885.2|13883.2|13886.7|13884.7|13884|13882|25
1645763840000|2022-02-25 04:37:20|13885|13883|13886.5|13884.5|13886.7|13884.7|13884.5|13882.5|10
1645763850000|2022-02-25 04:37:30|13886.7|13884.7|13885|13883|13887.7|13885.7|13885|13883|73
1645763860000|2022-02-25 04:37:40|13885.3|13883.3|13884.7|13882.7|13885.4|13883.4|13884|13882|15
1645763870000|2022-02-25 04:37:50|13884.9|13882.9|13885|13883|13886.4|13884.4|13884.8|13882.8|18
1645763880000|2022-02-25 04:38:00|13884.9|13882.9|13884.3|13882.3|13884.9|13882.9|13883.4|13881.4|10
1645763890000|2022-02-25 04:38:10|13884.2|13882.2|13884|13882|13884.8|13882.8|13883.9|13881.9|8
1645763900000|2022-02-25 04:38:20|13883.8|13881.8|13883.4|13881.4|13883.8|13881.8|13883.3|13881.3|5
1645763910000|2022-02-25 04:38:30|13883.5|13881.5|13878.2|13876.2|13883.8|13881.8|13878.2|13876.2|31
1645763920000|2022-02-25 04:38:40|13878.3|13876.3|13877.7|13875.7|13878.3|13876.3|13875.8|13873.8|48
1645763930000|2022-02-25 04:38:50|13877.3|13875.3|13878.3|13876.3|13878.8|13876.8|13876.8|13874.8|21
1645763940000|2022-02-25 04:39:00|13878.7|13876.7|13880.8|13878.8|13881|13879|13878.3|13876.3|10
1645763950000|2022-02-25 04:39:10|13880.7|13878.7|13880|13878|13881.2|13879.2|13879.5|13877.5|4
1645763960000|2022-02-25 04:39:20|13879.9|13877.9|13878.7|13876.7|13880|13878|13878.5|13876.5|1
1645763970000|2022-02-25 04:39:30|13878.5|13876.5|13878.2|13876.2|13880|13878|13878.2|13876.2|2
1645763980000|2022-02-25 04:39:40|13878.3|13876.3|13878.9|13876.9|13879|13877|13878|13876|0
1645763990000|2022-02-25 04:39:50|13879|13877|13878.9|13876.9|13880.2|13878.2|13878.8|13876.8|24
1645764000000|2022-02-25 04:40:00|13879|13877|13869.8|13867.8|13879.3|13877.3|13869.7|13867.7|206
1645764010000|2022-02-25 04:40:10|13869.7|13867.7|13867.3|13865.3|13869.7|13867.7|13866.2|13864.2|64
1645764020000|2022-02-25 04:40:20|13867.9|13865.9|13865.9|13863.9|13868.5|13866.5|13865.9|13863.9|44
1645764030000|2022-02-25 04:40:30|13866.3|13864.3|13869|13867|13869.3|13867.3|13866.2|13864.2|20
1645764040000|2022-02-25 04:40:40|13869.2|13867.2|13864.5|13862.5|13869.2|13867.2|13863|13861|43
1645764050000|2022-02-25 04:40:50|13864.2|13862.2|13868.3|13866.3|13868.9|13866.9|13864.2|13862.2|33
1645764060000|2022-02-25 04:41:00|13868.5|13866.5|13867.8|13865.8|13869|13867|13867.2|13865.2|9
1645764070000|2022-02-25 04:41:10|13867.5|13865.5|13869.5|13867.5|13869.7|13867.7|13867|13865|6
1645764080000|2022-02-25 04:41:20|13869.7|13867.7|13872.2|13870.2|13872.2|13870.2|13869.5|13867.5|16
1645764090000|2022-02-25 04:41:30|13872|13870|13871.3|13869.3|13872.4|13870.4|13871|13869|6
1645764100000|2022-02-25 04:41:40|13870.7|13868.7|13871.4|13869.4|13871.5|13869.5|13869.9|13867.9|11
1645764110000|2022-02-25 04:41:50|13871.3|13869.3|13870.7|13868.7|13871.3|13869.3|13870.4|13868.4|8
1645764120000|2022-02-25 04:42:00|13870.8|13868.8|13867.9|13865.9|13871|13869|13867.9|13865.9|14
1645764130000|2022-02-25 04:42:10|13866.9|13864.9|13863.5|13861.5|13867.2|13865.2|13863.5|13861.5|29
1645764140000|2022-02-25 04:42:20|13863.4|13861.4|13865.2|13863.2|13865.9|13863.9|13863|13861|30
1645764150000|2022-02-25 04:42:30|13864.8|13862.8|13866.2|13864.2|13866.4|13864.4|13864.8|13862.8|14
1645764160000|2022-02-25 04:42:40|13866.5|13864.5|13866.7|13864.7|13867.7|13865.7|13866.4|13864.4|16
1645764170000|2022-02-25 04:42:50|13866.2|13864.2|13868|13866|13868|13866|13866.2|13864.2|12
1645764180000|2022-02-25 04:43:00|13868.2|13866.2|13870.5|13868.5|13870.5|13868.5|13867.9|13865.9|7
1645764190000|2022-02-25 04:43:10|13870.8|13868.8|13871.8|13869.8|13872.2|13870.2|13870.5|13868.5|12
1645764200000|2022-02-25 04:43:20|13871.9|13869.9|13871.7|13869.7|13873|13871|13871.7|13869.7|22
1645764210000|2022-02-25 04:43:30|13871.8|13869.8|13869.7|13867.7|13872.3|13870.3|13869.7|13867.7|21
1645764220000|2022-02-25 04:43:40|13869.8|13867.8|13865|13863|13869.8|13867.8|13865|13863|20
1645764230000|2022-02-25 04:43:50|13864.9|13862.9|13865.9|13863.9|13866|13864|13864.3|13862.3|22
1645764240000|2022-02-25 04:44:00|13865.8|13863.8|13865.2|13863.2|13865.9|13863.9|13864.4|13862.4|9
1645764250000|2022-02-25 04:44:10|13865.3|13863.3|13865.8|13863.8|13865.9|13863.9|13865|13863|6
1645764260000|2022-02-25 04:44:20|13865.9|13863.9|13865.3|13863.3|13865.9|13863.9|13864.3|13862.3|5
1645764270000|2022-02-25 04:44:30|13865.4|13863.4|13863.5|13861.5|13865.4|13863.4|13863.3|13861.3|14
1645764280000|2022-02-25 04:44:40|13863.3|13861.3|13863.9|13861.9|13864.2|13862.2|13863.2|13861.2|3
1645764290000|2022-02-25 04:44:50|13863.8|13861.8|13869|13867|13869|13867|13863.8|13861.8|12
1645764300000|2022-02-25 04:45:00|13870|13868|13868.2|13866.2|13870|13868|13868.2|13866.2|19
1645764310000|2022-02-25 04:45:10|13868.3|13866.3|13868.2|13866.2|13868.4|13866.4|13867.8|13865.8|3
1645764320000|2022-02-25 04:45:20|13868.3|13866.3|13868.7|13866.7|13869.2|13867.2|13868.3|13866.3|4
1645764330000|2022-02-25 04:45:30|13868|13866|13867.8|13865.8|13868|13866|13867.5|13865.5|7
1645764340000|2022-02-25 04:45:40|13866.5|13864.5|13865.9|13863.9|13866.8|13864.8|13865.7|13863.7|16
1645764350000|2022-02-25 04:45:50|13866|13864|13865.5|13863.5|13866.3|13864.3|13864.9|13862.9|11
1645764360000|2022-02-25 04:46:00|13865.4|13863.4|13866.5|13864.5|13866.5|13864.5|13865.4|13863.4|5
1645764370000|2022-02-25 04:46:10|13866.8|13864.8|13868.8|13866.8|13869|13867|13866.8|13864.8|8
1645764380000|2022-02-25 04:46:20|13868.9|13866.9|13868.7|13866.7|13869.2|13867.2|13868|13866|3
1645764390000|2022-02-25 04:46:30|13869|13867|13871.3|13869.3|13871.5|13869.5|13868.8|13866.8|27
1645764400000|2022-02-25 04:46:40|13871.2|13869.2|13871.3|13869.3|13873.5|13871.5|13870.8|13868.8|36
1645764410000|2022-02-25 04:46:50|13871.4|13869.4|13871.2|13869.2|13872.3|13870.3|13870.9|13868.9|5
1645764420000|2022-02-25 04:47:00|13871.3|13869.3|13871.2|13869.2|13871.3|13869.3|13870|13868|13
1645764430000|2022-02-25 04:47:10|13871.5|13869.5|13871.7|13869.7|13871.9|13869.9|13870.7|13868.7|5
1645764440000|2022-02-25 04:47:20|13871.8|13869.8|13871.8|13869.8|13871.8|13869.8|13871|13869|3
1645764450000|2022-02-25 04:47:30|13871.7|13869.7|13870|13868|13871.8|13869.8|13868.7|13866.7|14
1645764460000|2022-02-25 04:47:40|13869.9|13867.9|13872.8|13870.8|13873.4|13871.4|13869.7|13867.7|29
1645764470000|2022-02-25 04:47:50|13872.7|13870.7|13871.3|13869.3|13873.5|13871.5|13871.3|13869.3|7
1645764480000|2022-02-25 04:48:00|13870.5|13868.5|13875.5|13873.5|13876.3|13874.3|13870.2|13868.2|91
1645764490000|2022-02-25 04:48:10|13875.4|13873.4|13875.4|13873.4|13875.5|13873.5|13873.7|13871.7|39
1645764500000|2022-02-25 04:48:20|13874.8|13872.8|13876.8|13874.8|13876.8|13874.8|13874.8|13872.8|87
1645764510000|2022-02-25 04:48:30|13876.7|13874.7|13873.3|13871.3|13877|13875|13873.2|13871.2|23
1645764520000|2022-02-25 04:48:40|13873.2|13871.2|13873.7|13871.7|13874.5|13872.5|13872.3|13870.3|43
1645764530000|2022-02-25 04:48:50|13873.8|13871.8|13871.7|13869.7|13874.3|13872.3|13871.7|13869.7|68
1645764540000|2022-02-25 04:49:00|13871.8|13869.8|13869.7|13867.7|13871.8|13869.8|13869.4|13867.4|18
1645764550000|2022-02-25 04:49:10|13869.5|13867.5|13872.4|13870.4|13872.4|13870.4|13869.5|13867.5|10
1645764560000|2022-02-25 04:49:20|13872.5|13870.5|13873.3|13871.3|13873.9|13871.9|13872.5|13870.5|1
1645764570000|2022-02-25 04:49:30|13873.4|13871.4|13873.2|13871.2|13874|13872|13873.2|13871.2|3
1645764580000|2022-02-25 04:49:40|13872.4|13870.4|13873.4|13871.4|13873.7|13871.7|13872.2|13870.2|2
1645764590000|2022-02-25 04:49:50|13873.7|13871.7|13874|13872|13874.7|13872.7|13873.7|13871.7|5
1645764600000|2022-02-25 04:50:00|13873.8|13871.8|13873|13871|13873.8|13871.8|13871.7|13869.7|4
1645764610000|2022-02-25 04:50:10|13873.2|13871.2|13873.4|13871.4|13873.7|13871.7|13873.2|13871.2|0
1645764620000|2022-02-25 04:50:20|13873.3|13871.3|13869.5|13867.5|13873.3|13871.3|13868.4|13866.4|8
1645764630000|2022-02-25 04:50:30|13869.7|13867.7|13868.7|13866.7|13870.3|13868.3|13867.2|13865.2|16
1645764640000|2022-02-25 04:50:40|13868.5|13866.5|13868.7|13866.7|13868.7|13866.7|13867.4|13865.4|18
1645764650000|2022-02-25 04:50:50|13869.2|13867.2|13869.5|13867.5|13870.3|13868.3|13869.2|13867.2|4
1645764660000|2022-02-25 04:51:00|13869.7|13867.7|13871.7|13869.7|13871.7|13869.7|13868.9|13866.9|20
1645764670000|2022-02-25 04:51:10|13871.8|13869.8|13872|13870|13873.2|13871.2|13871.4|13869.4|14
1645764680000|2022-02-25 04:51:20|13871.9|13869.9|13873.9|13871.9|13873.9|13871.9|13871.8|13869.8|4
1645764690000|2022-02-25 04:51:30|13873.8|13871.8|13872.5|13870.5|13874.5|13872.5|13872.4|13870.4|23
1645764700000|2022-02-25 04:51:40|13872.8|13870.8|13870.5|13868.5|13874.3|13872.3|13870.5|13868.5|6
1645764710000|2022-02-25 04:51:50|13870.4|13868.4|13869.5|13867.5|13870.5|13868.5|13868.8|13866.8|11
1645764720000|2022-02-25 04:52:00|13869.4|13867.4|13867.9|13865.9|13869.4|13867.4|13866.4|13864.4|9
1645764730000|2022-02-25 04:52:10|13867.8|13865.8|13865.2|13863.2|13867.8|13865.8|13864.7|13862.7|19
1645764740000|2022-02-25 04:52:20|13864.8|13862.8|13866.5|13864.5|13866.8|13864.8|13864.8|13862.8|26
1645764750000|2022-02-25 04:52:30|13866.8|13864.8|13867.2|13865.2|13868|13866|13866.7|13864.7|7
1645764760000|2022-02-25 04:52:40|13867.4|13865.4|13867.9|13865.9|13868.3|13866.3|13867.4|13865.4|6
1645764770000|2022-02-25 04:52:50|13867.8|13865.8|13871.4|13869.4|13871.8|13869.8|13867.8|13865.8|13
1645764780000|2022-02-25 04:53:00|13871.3|13869.3|13870.2|13868.2|13872.5|13870.5|13870.2|13868.2|28
1645764790000|2022-02-25 04:53:10|13870.3|13868.3|13871.7|13869.7|13872.9|13870.9|13870.3|13868.3|10
1645764800000|2022-02-25 04:53:20|13871.8|13869.8|13868.8|13866.8|13872|13870|13868.5|13866.5|10
1645764810000|2022-02-25 04:53:30|13868.5|13866.5|13866.7|13864.7|13868.5|13866.5|13865.5|13863.5|16
1645764820000|2022-02-25 04:53:40|13866.3|13864.3|13868.4|13866.4|13869|13867|13864.8|13862.8|22
1645764830000|2022-02-25 04:53:50|13868.3|13866.3|13870.4|13868.4|13870.9|13868.9|13868.3|13866.3|3
1645764840000|2022-02-25 04:54:00|13870.5|13868.5|13871.5|13869.5|13872.3|13870.3|13870.5|13868.5|17
1645764850000|2022-02-25 04:54:10|13871.3|13869.3|13870|13868|13871.4|13869.4|13869.8|13867.8|6
1645764860000|2022-02-25 04:54:20|13869.4|13867.4|13870.3|13868.3|13870.3|13868.3|13869.4|13867.4|2
1645764870000|2022-02-25 04:54:30|13870.4|13868.4|13870|13868|13870.4|13868.4|13869.5|13867.5|1
1645764880000|2022-02-25 04:54:40|13869.9|13867.9|13870.3|13868.3|13870.3|13868.3|13869.9|13867.9|0
1645764890000|2022-02-25 04:54:50|13870.4|13868.4|13872.3|13870.3|13872.4|13870.4|13870.4|13868.4|11
1645764900000|2022-02-25 04:55:00|13872.2|13870.2|13879.2|13877.2|13880.4|13878.4|13870.5|13868.5|69
1645764910000|2022-02-25 04:55:10|13879.8|13877.8|13879|13877|13880.5|13878.5|13878.2|13876.2|24
1645764920000|2022-02-25 04:55:20|13879.2|13877.2|13878.9|13876.9|13879.9|13877.9|13878.5|13876.5|26
1645764930000|2022-02-25 04:55:30|13879|13877|13877.4|13875.4|13879.8|13877.8|13877.3|13875.3|4
1645764940000|2022-02-25 04:55:40|13877.5|13875.5|13879.4|13877.4|13880.2|13878.2|13876.9|13874.9|67
1645764950000|2022-02-25 04:55:50|13879.5|13877.5|13879.3|13877.3|13879.9|13877.9|13878.3|13876.3|11
1645764960000|2022-02-25 04:56:00|13879.2|13877.2|13879.4|13877.4|13881.8|13879.8|13879.2|13877.2|33
1645764970000|2022-02-25 04:56:10|13879.5|13877.5|13879.7|13877.7|13880.5|13878.5|13879.4|13877.4|10
1645764980000|2022-02-25 04:56:20|13879.5|13877.5|13876.3|13874.3|13879.5|13877.5|13876.2|13874.2|19
1645764990000|2022-02-25 04:56:30|13876.2|13874.2|13873.2|13871.2|13877|13875|13871.8|13869.8|24
1645765000000|2022-02-25 04:56:40|13873.3|13871.3|13873.2|13871.2|13874.5|13872.5|13872.4|13870.4|7
1645765010000|2022-02-25 04:56:50|13873.7|13871.7|13874.8|13872.8|13874.8|13872.8|13873.3|13871.3|2
1645765020000|2022-02-25 04:57:00|13874.9|13872.9|13875.9|13873.9|13877.3|13875.3|13874.9|13872.9|12
1645765030000|2022-02-25 04:57:10|13876|13874|13877.8|13875.8|13878.3|13876.3|13875.9|13873.9|11
1645765040000|2022-02-25 04:57:20|13877.7|13875.7|13876.8|13874.8|13878.4|13876.4|13876.8|13874.8|4
1645765050000|2022-02-25 04:57:30|13876.7|13874.7|13876.4|13874.4|13876.7|13874.7|13875.4|13873.4|6
1645765060000|2022-02-25 04:57:40|13876.3|13874.3|13876.5|13874.5|13876.5|13874.5|13875.5|13873.5|1
1645765070000|2022-02-25 04:57:50|13876.3|13874.3|13875.8|13873.8|13876.5|13874.5|13875.3|13873.3|6
1645765080000|2022-02-25 04:58:00|13875.9|13873.9|13875.3|13873.3|13875.9|13873.9|13874.9|13872.9|0
1645765090000|2022-02-25 04:58:10|13875.4|13873.4|13874|13872|13875.4|13873.4|13873.8|13871.8|16
1645765100000|2022-02-25 04:58:20|13874.2|13872.2|13874.3|13872.3|13875.4|13873.4|13874.2|13872.2|4
1645765110000|2022-02-25 04:58:30|13874.4|13872.4|13874.3|13872.3|13875.2|13873.2|13873.5|13871.5|1
1645765120000|2022-02-25 04:58:40|13874.4|13872.4|13876.3|13874.3|13877|13875|13874.3|13872.3|9
1645765130000|2022-02-25 04:58:50|13876.2|13874.2|13876.2|13874.2|13876.5|13874.5|13876.2|13874.2|2
1645765140000|2022-02-25 04:59:00|13876.3|13874.3|13878.7|13876.7|13879.4|13877.4|13876.3|13874.3|8
1645765150000|2022-02-25 04:59:10|13879.2|13877.2|13878.4|13876.4|13879.4|13877.4|13878.2|13876.2|3
1645765160000|2022-02-25 04:59:20|13878.3|13876.3|13878.4|13876.4|13878.5|13876.5|13877.9|13875.9|6
1645765170000|2022-02-25 04:59:30|13878.3|13876.3|13877.7|13875.7|13878.3|13876.3|13877.7|13875.7|4
1645765180000|2022-02-25 04:59:40|13877.5|13875.5|13878.4|13876.4|13878.4|13876.4|13876.5|13874.5|6
1645765190000|2022-02-25 04:59:50|13878.5|13876.5|13878.9|13876.9|13879.9|13877.9|13878.2|13876.2|12
1645765200000|2022-02-25 05:00:00|13877.7|13875.7|13879|13877|13879.5|13877.5|13877.5|13875.5|20
1645765210000|2022-02-25 05:00:10|13879.2|13877.2|13871.3|13869.3|13880.4|13878.4|13870.2|13868.2|62
1645765220000|2022-02-25 05:00:20|13872.2|13870.2|13875.7|13873.7|13875.9|13873.9|13872.2|13870.2|20
1645765230000|2022-02-25 05:00:30|13875.4|13873.4|13878.7|13876.7|13879.9|13877.9|13875.4|13873.4|18
1645765240000|2022-02-25 05:00:40|13878.8|13876.8|13879|13877|13879.9|13877.9|13878|13876|13
1645765250000|2022-02-25 05:00:50|13878.5|13876.5|13876.9|13874.9|13878.5|13876.5|13876.7|13874.7|13
1645765260000|2022-02-25 05:01:00|13877.7|13875.7|13876.9|13874.9|13878.7|13876.7|13875.4|13873.4|9
1645765270000|2022-02-25 05:01:10|13877|13875|13876.8|13874.8|13878.3|13876.3|13876.5|13874.5|7
1645765280000|2022-02-25 05:01:20|13876.7|13874.7|13876.9|13874.9|13877.8|13875.8|13876.4|13874.4|2
1645765290000|2022-02-25 05:01:30|13876.4|13874.4|13876.9|13874.9|13878.2|13876.2|13876.4|13874.4|2
1645765300000|2022-02-25 05:01:40|13876.8|13874.8|13875|13873|13876.8|13874.8|13874.5|13872.5|6
1645765310000|2022-02-25 05:01:50|13874.9|13872.9|13874.9|13872.9|13875.3|13873.3|13874.5|13872.5|7
1645765320000|2022-02-25 05:02:00|13874.8|13872.8|13874.5|13872.5|13875.7|13873.7|13873.8|13871.8|7
1645765330000|2022-02-25 05:02:10|13874.4|13872.4|13874.5|13872.5|13876.2|13874.2|13874.3|13872.3|23
1645765340000|2022-02-25 05:02:20|13874.7|13872.7|13873.8|13871.8|13875|13873|13873.2|13871.2|15
1645765350000|2022-02-25 05:02:30|13873.9|13871.9|13872.4|13870.4|13874.8|13872.8|13871.9|13869.9|9
1645765360000|2022-02-25 05:02:40|13872.3|13870.3|13873.5|13871.5|13873.8|13871.8|13872.3|13870.3|6
1645765370000|2022-02-25 05:02:50|13873.7|13871.7|13876.3|13874.3|13877.8|13875.8|13873.7|13871.7|16
1645765380000|2022-02-25 05:03:00|13876.4|13874.4|13879.8|13877.8|13880.8|13878.8|13876.4|13874.4|27
1645765390000|2022-02-25 05:03:10|13879.9|13877.9|13880.2|13878.2|13880.7|13878.7|13879.2|13877.2|9
1645765400000|2022-02-25 05:03:20|13880.3|13878.3|13879.8|13877.8|13881.5|13879.5|13879|13877|30
1645765410000|2022-02-25 05:03:30|13879.7|13877.7|13878.9|13876.9|13880.7|13878.7|13878.9|13876.9|12
1645765420000|2022-02-25 05:03:40|13879|13877|13872.9|13870.9|13879.4|13877.4|13872.7|13870.7|13
1645765430000|2022-02-25 05:03:50|13873|13871|13874.2|13872.2|13875.7|13873.7|13872.9|13870.9|17
1645765440000|2022-02-25 05:04:00|13874.5|13872.5|13875.3|13873.3|13877.7|13875.7|13874.5|13872.5|26
1645765450000|2022-02-25 05:04:10|13875.7|13873.7|13877.5|13875.5|13878|13876|13875.5|13873.5|4
1645765460000|2022-02-25 05:04:20|13877.4|13875.4|13877.5|13875.5|13877.7|13875.7|13875.8|13873.8|6
1645765470000|2022-02-25 05:04:30|13877.8|13875.8|13875|13873|13877.9|13875.9|13874.8|13872.8|12
1645765480000|2022-02-25 05:04:40|13875.2|13873.2|13876|13874|13876.9|13874.9|13875|13873|6
1645765490000|2022-02-25 05:04:50|13875.7|13873.7|13874.5|13872.5|13875.9|13873.9|13873.7|13871.7|7
1645765500000|2022-02-25 05:05:00|13874.4|13872.4|13870.3|13868.3|13874.4|13872.4|13869.2|13867.2|21
1645765510000|2022-02-25 05:05:10|13870.4|13868.4|13870.9|13868.9|13871|13869|13869.2|13867.2|9
1645765520000|2022-02-25 05:05:20|13870.8|13868.8|13874.5|13872.5|13877|13875|13870.4|13868.4|22
1645765530000|2022-02-25 05:05:30|13874.4|13872.4|13874.9|13872.9|13875.7|13873.7|13874.2|13872.2|13
1645765540000|2022-02-25 05:05:40|13873.8|13871.8|13871.8|13869.8|13873.8|13871.8|13871.7|13869.7|11
1645765550000|2022-02-25 05:05:50|13871.7|13869.7|13872.3|13870.3|13872.7|13870.7|13871.4|13869.4|8
1645765560000|2022-02-25 05:06:00|13871.9|13869.9|13869|13867|13874.9|13872.9|13868.3|13866.3|20
1645765570000|2022-02-25 05:06:10|13868.9|13866.9|13870.7|13868.7|13871|13869|13868.9|13866.9|7
1645765580000|2022-02-25 05:06:20|13871.3|13869.3|13871.3|13869.3|13871.8|13869.8|13870.7|13868.7|9
1645765590000|2022-02-25 05:06:30|13871.2|13869.2|13871.3|13869.3|13871.3|13869.3|13869.8|13867.8|4
1645765600000|2022-02-25 05:06:40|13871.4|13869.4|13869.8|13867.8|13871.9|13869.9|13869.8|13867.8|7
1645765610000|2022-02-25 05:06:50|13869.9|13867.9|13870.7|13868.7|13870.9|13868.9|13869.8|13867.8|0
1645765620000|2022-02-25 05:07:00|13870.5|13868.5|13870|13868|13871.7|13869.7|13869.8|13867.8|23
1645765630000|2022-02-25 05:07:10|13870.2|13868.2|13867.4|13865.4|13870.5|13868.5|13865.9|13863.9|31
1645765640000|2022-02-25 05:07:20|13867.5|13865.5|13866.2|13864.2|13867.5|13865.5|13866|13864|6
1645765650000|2022-02-25 05:07:30|13866.3|13864.3|13861|13859|13866.4|13864.4|13857.5|13855.5|124
1645765660000|2022-02-25 05:07:40|13859.9|13857.9|13861.4|13859.4|13861.4|13859.4|13859.4|13857.4|30
1645765670000|2022-02-25 05:07:50|13861.5|13859.5|13865.8|13863.8|13865.8|13863.8|13861.2|13859.2|41
1645765680000|2022-02-25 05:08:00|13865.9|13863.9|13862.9|13860.9|13866.8|13864.8|13862.7|13860.7|7
1645765690000|2022-02-25 05:08:10|13863|13861|13863.4|13861.4|13864.7|13862.7|13863|13861|2
1645765700000|2022-02-25 05:08:20|13863.5|13861.5|13867|13865|13867.9|13865.9|13863.5|13861.5|8
1645765710000|2022-02-25 05:08:30|13867.3|13865.3|13869|13867|13870.8|13868.8|13867.3|13865.3|27
1645765720000|2022-02-25 05:08:40|13868.9|13866.9|13864.5|13862.5|13869.8|13867.8|13864.5|13862.5|14
1645765730000|2022-02-25 05:08:50|13864.4|13862.4|13866.5|13864.5|13866.8|13864.8|13863|13861|24
1645765740000|2022-02-25 05:09:00|13866.7|13864.7|13868.9|13866.9|13869.9|13867.9|13865.5|13863.5|20
1645765750000|2022-02-25 05:09:10|13868.8|13866.8|13863.3|13861.3|13868.8|13866.8|13863.3|13861.3|8
1645765760000|2022-02-25 05:09:20|13863.2|13861.2|13863.3|13861.3|13864.2|13862.2|13862|13860|8
1645765770000|2022-02-25 05:09:30|13863.4|13861.4|13863.9|13861.9|13864|13862|13863.2|13861.2|11
1645765780000|2022-02-25 05:09:40|13864.9|13862.9|13864|13862|13866.3|13864.3|13863.8|13861.8|8
1645765790000|2022-02-25 05:09:50|13864.2|13862.2|13865|13863|13865.2|13863.2|13863.9|13861.9|9
1645765800000|2022-02-25 05:10:00|13864.9|13862.9|13867.8|13865.8|13867.8|13865.8|13862|13860|27
1645765810000|2022-02-25 05:10:10|13867.7|13865.7|13862.3|13860.3|13867.8|13865.8|13862.3|13860.3|8
1645765820000|2022-02-25 05:10:20|13862.2|13860.2|13863.9|13861.9|13863.9|13861.9|13862.2|13860.2|5
1645765830000|2022-02-25 05:10:30|13864|13862|13863.9|13861.9|13866|13864|13863|13861|38
1645765840000|2022-02-25 05:10:40|13863.8|13861.8|13864.4|13862.4|13865.7|13863.7|13862|13860|65
1645765850000|2022-02-25 05:10:50|13864.9|13862.9|13865.8|13863.8|13867|13865|13863.5|13861.5|85
1645765860000|2022-02-25 05:11:00|13865.7|13863.7|13868.7|13866.7|13869.3|13867.3|13865.7|13863.7|34
1645765870000|2022-02-25 05:11:10|13868.8|13866.8|13867|13865|13869.3|13867.3|13866.8|13864.8|9
1645765880000|2022-02-25 05:11:20|13867.2|13865.2|13869|13867|13869|13867|13867.2|13865.2|6
1645765890000|2022-02-25 05:11:30|13868.9|13866.9|13868.5|13866.5|13869|13867|13867|13865|7
1645765900000|2022-02-25 05:11:40|13869.2|13867.2|13868.8|13866.8|13869.3|13867.3|13866.2|13864.2|55
1645765910000|2022-02-25 05:11:50|13868.9|13866.9|13869.3|13867.3|13869.5|13867.5|13867.2|13865.2|23
1645765920000|2022-02-25 05:12:00|13868.8|13866.8|13866.2|13864.2|13868.8|13866.8|13864.9|13862.9|93
1645765930000|2022-02-25 05:12:10|13866|13864|13866.8|13864.8|13867.9|13865.9|13866|13864|7
1645765940000|2022-02-25 05:12:20|13866.7|13864.7|13865.8|13863.8|13867.2|13865.2|13864.9|13862.9|4
1645765950000|2022-02-25 05:12:30|13865.2|13863.2|13866.4|13864.4|13866.8|13864.8|13865.2|13863.2|2
1645765960000|2022-02-25 05:12:40|13866.3|13864.3|13864|13862|13866.3|13864.3|13863.4|13861.4|6
1645765970000|2022-02-25 05:12:50|13863.9|13861.9|13863.7|13861.7|13866.3|13864.3|13863|13861|47
1645765980000|2022-02-25 05:13:00|13864.2|13862.2|13863.5|13861.5|13865.3|13863.3|13863.3|13861.3|21
1645765990000|2022-02-25 05:13:10|13863.4|13861.4|13865|13863|13865.4|13863.4|13863.2|13861.2|43
1645766000000|2022-02-25 05:13:20|13864.9|13862.9|13863.4|13861.4|13866.8|13864.8|13863.4|13861.4|73
1645766010000|2022-02-25 05:13:30|13863.3|13861.3|13863|13861|13863.4|13861.4|13861.9|13859.9|13
1645766020000|2022-02-25 05:13:40|13862.9|13860.9|13863.3|13861.3|13863.7|13861.7|13862.7|13860.7|6
1645766030000|2022-02-25 05:13:50|13863.2|13861.2|13864.3|13862.3|13864.3|13862.3|13862.2|13860.2|34
1645766040000|2022-02-25 05:14:00|13865|13863|13863.5|13861.5|13865.7|13863.7|13863.4|13861.4|5
1645766050000|2022-02-25 05:14:10|13863.4|13861.4|13864.5|13862.5|13865.8|13863.8|13862.9|13860.9|64
1645766060000|2022-02-25 05:14:20|13864.7|13862.7|13864.2|13862.2|13865.5|13863.5|13864.2|13862.2|14
1645766070000|2022-02-25 05:14:30|13864.3|13862.3|13864.2|13862.2|13864.7|13862.7|13864.2|13862.2|1
1645766080000|2022-02-25 05:14:40|13863.8|13861.8|13863.4|13861.4|13863.8|13861.8|13862|13860|17
1645766090000|2022-02-25 05:14:50|13863.3|13861.3|13861.9|13859.9|13863.5|13861.5|13861.8|13859.8|6
1645766100000|2022-02-25 05:15:00|13862|13860|13860.9|13858.9|13862.5|13860.5|13859.8|13857.8|31
1645766110000|2022-02-25 05:15:10|13860.8|13858.8|13864.4|13862.4|13864.4|13862.4|13860.3|13858.3|25
1645766120000|2022-02-25 05:15:20|13864.5|13862.5|13863.5|13861.5|13866.7|13864.7|13863.4|13861.4|16
1645766130000|2022-02-25 05:15:30|13863.4|13861.4|13865.3|13863.3|13865.3|13863.3|13861.7|13859.7|6
1645766140000|2022-02-25 05:15:40|13865.2|13863.2|13865.3|13863.3|13865.3|13863.3|13864.3|13862.3|5
1645766150000|2022-02-25 05:15:50|13865.2|13863.2|13864.9|13862.9|13865.2|13863.2|13864.8|13862.8|0
1645766160000|2022-02-25 05:16:00|13865|13863|13865|13863|13865.7|13863.7|13864.7|13862.7|8
1645766170000|2022-02-25 05:16:10|13865.2|13863.2|13866.8|13864.8|13867|13865|13865.2|13863.2|4
1645766180000|2022-02-25 05:16:20|13866.7|13864.7|13866.5|13864.5|13867.7|13865.7|13865.9|13863.9|18
1645766190000|2022-02-25 05:16:30|13866.4|13864.4|13867.9|13865.9|13868|13866|13866.4|13864.4|5
1645766200000|2022-02-25 05:16:40|13868|13866|13867.9|13865.9|13868.5|13866.5|13867.9|13865.9|9
1645766210000|2022-02-25 05:16:50|13866.4|13864.4|13866.3|13864.3|13866.4|13864.4|13863.8|13861.8|17
1645766220000|2022-02-25 05:17:00|13866.2|13864.2|13863.7|13861.7|13866.3|13864.3|13862.5|13860.5|58
1645766230000|2022-02-25 05:17:10|13863.4|13861.4|13865.7|13863.7|13867.9|13865.9|13862.8|13860.8|20
1645766240000|2022-02-25 05:17:20|13865.8|13863.8|13868.7|13866.7|13868.9|13866.9|13865.8|13863.8|69
1645766250000|2022-02-25 05:17:30|13868.3|13866.3|13866.7|13864.7|13868.3|13866.3|13865.3|13863.3|27
1645766260000|2022-02-25 05:17:40|13866.4|13864.4|13865|13863|13866.9|13864.9|13865|13863|7
1645766270000|2022-02-25 05:17:50|13865.2|13863.2|13863.9|13861.9|13865.2|13863.2|13863.8|13861.8|7
1645766280000|2022-02-25 05:18:00|13863.5|13861.5|13867.4|13865.4|13868|13866|13863.5|13861.5|11
1645766290000|2022-02-25 05:18:10|13867.5|13865.5|13868.2|13866.2|13869|13867|13867.3|13865.3|17
1645766300000|2022-02-25 05:18:20|13867.5|13865.5|13866.8|13864.8|13868.7|13866.7|13866.5|13864.5|14
1645766310000|2022-02-25 05:18:30|13866.7|13864.7|13865.2|13863.2|13866.7|13864.7|13864.7|13862.7|8
1645766320000|2022-02-25 05:18:40|13865.3|13863.3|13864.9|13862.9|13865.5|13863.5|13864.4|13862.4|4
1645766330000|2022-02-25 05:18:50|13864.8|13862.8|13864|13862|13865.7|13863.7|13863.8|13861.8|11
1645766340000|2022-02-25 05:19:00|13863.9|13861.9|13863.3|13861.3|13864.3|13862.3|13863.2|13861.2|5
1645766350000|2022-02-25 05:19:10|13863.4|13861.4|13863|13861|13863.7|13861.7|13863|13861|2
1645766360000|2022-02-25 05:19:20|13863.2|13861.2|13862.9|13860.9|13863.4|13861.4|13861.8|13859.8|15
1645766370000|2022-02-25 05:19:30|13862.8|13860.8|13862.4|13860.4|13862.9|13860.9|13861.9|13859.9|5
1645766380000|2022-02-25 05:19:40|13862.5|13860.5|13863.7|13861.7|13864|13862|13861.9|13859.9|6
1645766390000|2022-02-25 05:19:50|13863.5|13861.5|13863.4|13861.4|13864|13862|13862.8|13860.8|0
1645766400000|2022-02-25 05:20:00|13863.3|13861.3|13862.5|13860.5|13863.3|13861.3|13861.9|13859.9|3
1645766410000|2022-02-25 05:20:10|13862.4|13860.4|13854|13852|13862.4|13860.4|13853.3|13851.3|69
1645766420000|2022-02-25 05:20:20|13853.5|13851.5|13849.4|13847.4|13853.5|13851.5|13848.7|13846.7|76
1645766430000|2022-02-25 05:20:30|13850.4|13848.4|13850.5|13848.5|13852.9|13850.9|13850.4|13848.4|18
1645766440000|2022-02-25 05:20:40|13850.8|13848.8|13853.5|13851.5|13853.8|13851.8|13850.2|13848.2|13
1645766450000|2022-02-25 05:20:50|13853.2|13851.2|13852.7|13850.7|13853.2|13851.2|13852.3|13850.3|6
1645766460000|2022-02-25 05:21:00|13852.4|13850.4|13845.3|13843.3|13852.9|13850.9|13844.5|13842.5|73
1645766470000|2022-02-25 05:21:10|13845.7|13843.7|13848.7|13846.7|13849.7|13847.7|13845.7|13843.7|17
1645766480000|2022-02-25 05:21:20|13848.5|13846.5|13849.9|13847.9|13851.2|13849.2|13847.8|13845.8|49
1645766490000|2022-02-25 05:21:30|13849.8|13847.8|13850.8|13848.8|13851.9|13849.9|13849.3|13847.3|8
1645766500000|2022-02-25 05:21:40|13850.9|13848.9|13850.7|13848.7|13851.8|13849.8|13850.5|13848.5|18
1645766510000|2022-02-25 05:21:50|13850.5|13848.5|13851.5|13849.5|13851.5|13849.5|13850|13848|10
1645766520000|2022-02-25 05:22:00|13851.7|13849.7|13853.4|13851.4|13853.5|13851.5|13851.4|13849.4|10
1645766530000|2022-02-25 05:22:10|13853.3|13851.3|13856.7|13854.7|13856.7|13854.7|13852|13850|17
1645766540000|2022-02-25 05:22:20|13856.2|13854.2|13855|13853|13856.4|13854.4|13851.4|13849.4|26
1645766550000|2022-02-25 05:22:30|13855.2|13853.2|13854.9|13852.9|13856|13854|13853.8|13851.8|27
1645766560000|2022-02-25 05:22:40|13855|13853|13854|13852|13855.5|13853.5|13854|13852|23
1645766570000|2022-02-25 05:22:50|13854.4|13852.4|13853.8|13851.8|13856|13854|13853|13851|22
1645766580000|2022-02-25 05:23:00|13853.7|13851.7|13854.2|13852.2|13855.7|13853.7|13853.7|13851.7|15
1645766590000|2022-02-25 05:23:10|13853.9|13851.9|13854.7|13852.7|13855.2|13853.2|13853|13851|61
1645766600000|2022-02-25 05:23:20|13850.5|13848.5|13848.8|13846.8|13850.9|13848.9|13848.8|13846.8|55
1645766610000|2022-02-25 05:23:30|13849|13847|13855.2|13853.2|13856|13854|13848.9|13846.9|19
1645766620000|2022-02-25 05:23:40|13855|13853|13855.2|13853.2|13856|13854|13854.8|13852.8|7
1645766630000|2022-02-25 05:23:50|13854.8|13852.8|13855.4|13853.4|13855.8|13853.8|13854.2|13852.2|15
1645766640000|2022-02-25 05:24:00|13855.3|13853.3|13858.4|13856.4|13858.9|13856.9|13854.4|13852.4|22
1645766650000|2022-02-25 05:24:10|13858.5|13856.5|13859.2|13857.2|13862|13860|13858|13856|26
1645766660000|2022-02-25 05:24:20|13859|13857|13857.3|13855.3|13859.2|13857.2|13856.7|13854.7|6
1645766670000|2022-02-25 05:24:30|13857.2|13855.2|13857.7|13855.7|13858.2|13856.2|13857.2|13855.2|3
1645766680000|2022-02-25 05:24:40|13857.5|13855.5|13860.8|13858.8|13861.7|13859.7|13856.5|13854.5|63
1645766690000|2022-02-25 05:24:50|13860.9|13858.9|13856.4|13854.4|13860.9|13858.9|13856.2|13854.2|17
1645766700000|2022-02-25 05:25:00|13856.3|13854.3|13852.9|13850.9|13857.7|13855.7|13852.8|13850.8|113
1645766710000|2022-02-25 05:25:10|13853.3|13851.3|13859.4|13857.4|13859.9|13857.9|13853.3|13851.3|21
1645766720000|2022-02-25 05:25:20|13859.5|13857.5|13857.2|13855.2|13860.2|13858.2|13857|13855|15
1645766730000|2022-02-25 05:25:30|13857.4|13855.4|13858.7|13856.7|13858.8|13856.8|13857.3|13855.3|9
1645766740000|2022-02-25 05:25:40|13858.8|13856.8|13859.4|13857.4|13859.8|13857.8|13858.4|13856.4|2
1645766750000|2022-02-25 05:25:50|13859.2|13857.2|13861|13859|13861.5|13859.5|13859.2|13857.2|6
1645766760000|2022-02-25 05:26:00|13861.2|13859.2|13863.5|13861.5|13864.2|13862.2|13861|13859|20
1645766770000|2022-02-25 05:26:10|13863.4|13861.4|13861.3|13859.3|13863.4|13861.4|13861|13859|6
1645766780000|2022-02-25 05:26:20|13861.2|13859.2|13861.8|13859.8|13863.7|13861.7|13861|13859|22
1645766790000|2022-02-25 05:26:30|13861.7|13859.7|13860.2|13858.2|13861.8|13859.8|13860.2|13858.2|5
1645766800000|2022-02-25 05:26:40|13860|13858|13861.3|13859.3|13861.5|13859.5|13860|13858|5
1645766810000|2022-02-25 05:26:50|13861.4|13859.4|13858.5|13856.5|13861.7|13859.7|13857.2|13855.2|46
1645766820000|2022-02-25 05:27:00|13858.8|13856.8|13856.9|13854.9|13858.8|13856.8|13856.9|13854.9|5
1645766830000|2022-02-25 05:27:10|13858.3|13856.3|13858.9|13856.9|13859.8|13857.8|13857.8|13855.8|8
1645766840000|2022-02-25 05:27:20|13858.8|13856.8|13857.5|13855.5|13858.8|13856.8|13857.3|13855.3|8
1645766850000|2022-02-25 05:27:30|13857.2|13855.2|13857.9|13855.9|13858.3|13856.3|13857.2|13855.2|2
1645766860000|2022-02-25 05:27:40|13858|13856|13859.2|13857.2|13859.3|13857.3|13857.5|13855.5|8
1645766870000|2022-02-25 05:27:50|13859.7|13857.7|13859|13857|13860|13858|13858.7|13856.7|3
1645766880000|2022-02-25 05:28:00|13859.9|13857.9|13858.4|13856.4|13859.9|13857.9|13858.4|13856.4|2
1645766890000|2022-02-25 05:28:10|13858.5|13856.5|13855.9|13853.9|13858.8|13856.8|13855.7|13853.7|5
1645766900000|2022-02-25 05:28:20|13856|13854|13855.7|13853.7|13856.2|13854.2|13853|13851|19
1645766910000|2022-02-25 05:28:30|13855.5|13853.5|13854.9|13852.9|13855.5|13853.5|13854.7|13852.7|2
1645766920000|2022-02-25 05:28:40|13853.9|13851.9|13853.3|13851.3|13854.4|13852.4|13852.8|13850.8|14
1645766930000|2022-02-25 05:28:50|13853.4|13851.4|13852.9|13850.9|13854|13852|13852.3|13850.3|12
1645766940000|2022-02-25 05:29:00|13853|13851|13850.7|13848.7|13853|13851|13850.7|13848.7|14
1645766950000|2022-02-25 05:29:10|13850.8|13848.8|13848.8|13846.8|13851.8|13849.8|13848.2|13846.2|60
1645766960000|2022-02-25 05:29:20|13848.2|13846.2|13843.5|13841.5|13848.3|13846.3|13843.3|13841.3|45
1645766970000|2022-02-25 05:29:30|13843.7|13841.7|13841.7|13839.7|13843.7|13841.7|13840.5|13838.5|44
1645766980000|2022-02-25 05:29:40|13841.4|13839.4|13842.9|13840.9|13843.2|13841.2|13841.4|13839.4|31
1645766990000|2022-02-25 05:29:50|13842.5|13840.5|13846.8|13844.8|13847|13845|13842.3|13840.3|51
1645767000000|2022-02-25 05:30:00|13846.7|13844.7|13846|13844|13848.8|13846.8|13843.5|13841.5|57
1645767010000|2022-02-25 05:30:10|13846.3|13844.3|13845.4|13843.4|13847.3|13845.3|13844.2|13842.2|20
1645767020000|2022-02-25 05:30:20|13845.5|13843.5|13848.5|13846.5|13848.5|13846.5|13845.5|13843.5|36
1645767030000|2022-02-25 05:30:30|13847.8|13845.8|13849.7|13847.7|13851.8|13849.8|13846.7|13844.7|57
1645767040000|2022-02-25 05:30:40|13849.5|13847.5|13848|13846|13849.7|13847.7|13848|13846|16
1645767050000|2022-02-25 05:30:50|13847.9|13845.9|13846.7|13844.7|13847.9|13845.9|13843.7|13841.7|32
1645767060000|2022-02-25 05:31:00|13846.5|13844.5|13847|13845|13850.2|13848.2|13846.2|13844.2|65
1645767070000|2022-02-25 05:31:10|13847.2|13845.2|13842.8|13840.8|13847.9|13845.9|13841.2|13839.2|112
1645767080000|2022-02-25 05:31:20|13842.7|13840.7|13850.4|13848.4|13851|13849|13842.4|13840.4|19
1645767090000|2022-02-25 05:31:30|13850.9|13848.9|13849.2|13847.2|13851.2|13849.2|13848.9|13846.9|25
1645767100000|2022-02-25 05:31:40|13849.3|13847.3|13849.2|13847.2|13850.7|13848.7|13848.7|13846.7|16
1645767110000|2022-02-25 05:31:50|13849|13847|13848.3|13846.3|13849.4|13847.4|13847.9|13845.9|78
1645767120000|2022-02-25 05:32:00|13848.4|13846.4|13853.3|13851.3|13853.3|13851.3|13848.4|13846.4|34
1645767130000|2022-02-25 05:32:10|13853.4|13851.4|13851.4|13849.4|13854.9|13852.9|13851.2|13849.2|29
1645767140000|2022-02-25 05:32:20|13851.5|13849.5|13849.2|13847.2|13851.8|13849.8|13848.8|13846.8|179
1645767150000|2022-02-25 05:32:30|13849|13847|13856.2|13854.2|13857.8|13855.8|13848.7|13846.7|44
1645767160000|2022-02-25 05:32:40|13856.3|13854.3|13855.8|13853.8|13858.4|13856.4|13855.7|13853.7|15
1645767170000|2022-02-25 05:32:50|13855.7|13853.7|13854|13852|13855.8|13853.8|13853.7|13851.7|39
1645767180000|2022-02-25 05:33:00|13853.7|13851.7|13852.9|13850.9|13853.9|13851.9|13852.4|13850.4|39
1645767190000|2022-02-25 05:33:10|13852.8|13850.8|13853.7|13851.7|13853.7|13851.7|13852.4|13850.4|25
1645767200000|2022-02-25 05:33:20|13853.5|13851.5|13852.7|13850.7|13853.5|13851.5|13852.4|13850.4|18
1645767210000|2022-02-25 05:33:30|13852.5|13850.5|13856.4|13854.4|13858.3|13856.3|13852.5|13850.5|40
1645767220000|2022-02-25 05:33:40|13856.5|13854.5|13855.7|13853.7|13856.7|13854.7|13854.9|13852.9|14
1645767230000|2022-02-25 05:33:50|13855.8|13853.8|13855.2|13853.2|13856.7|13854.7|13854.3|13852.3|15
1645767240000|2022-02-25 05:34:00|13854.8|13852.8|13858.3|13856.3|13858.8|13856.8|13854.8|13852.8|39
1645767250000|2022-02-25 05:34:10|13858.2|13856.2|13855.9|13853.9|13858.2|13856.2|13854.5|13852.5|8
1645767260000|2022-02-25 05:34:20|13855.8|13853.8|13855.4|13853.4|13856.3|13854.3|13854.2|13852.2|47
1645767270000|2022-02-25 05:34:30|13855.3|13853.3|13855.3|13853.3|13855.7|13853.7|13853.3|13851.3|50
1645767280000|2022-02-25 05:34:40|13855.4|13853.4|13856.3|13854.3|13856.3|13854.3|13855.3|13853.3|9
1645767290000|2022-02-25 05:34:50|13856.4|13854.4|13857.4|13855.4|13859.5|13857.5|13856.2|13854.2|70
1645767300000|2022-02-25 05:35:00|13857.9|13855.9|13858.3|13856.3|13860.7|13858.7|13854.8|13852.8|128
1645767310000|2022-02-25 05:35:10|13858.2|13856.2|13858.5|13856.5|13859.9|13857.9|13857.8|13855.8|13
1645767320000|2022-02-25 05:35:20|13858.7|13856.7|13863.5|13861.5|13865|13863|13858.7|13856.7|92
1645767330000|2022-02-25 05:35:30|13863.3|13861.3|13860.5|13858.5|13863.3|13861.3|13860.5|13858.5|10
1645767340000|2022-02-25 05:35:40|13860.8|13858.8|13862|13860|13863.2|13861.2|13857.5|13855.5|95
1645767350000|2022-02-25 05:35:50|13861.9|13859.9|13861.5|13859.5|13861.9|13859.9|13859|13857|25
1645767360000|2022-02-25 05:36:00|13861.4|13859.4|13862.7|13860.7|13863.5|13861.5|13861.3|13859.3|31
1645767370000|2022-02-25 05:36:10|13862.8|13860.8|13861.4|13859.4|13862.8|13860.8|13856.4|13854.4|26
1645767380000|2022-02-25 05:36:20|13861.2|13859.2|13862.3|13860.3|13862.7|13860.7|13861.2|13859.2|2
1645767390000|2022-02-25 05:36:30|13861.7|13859.7|13866|13864|13869.5|13867.5|13861.2|13859.2|89
1645767400000|2022-02-25 05:36:40|13865.9|13863.9|13868.8|13866.8|13868.8|13866.8|13865.8|13863.8|27
1645767410000|2022-02-25 05:36:50|13868.7|13866.7|13867.9|13865.9|13868.9|13866.9|13867.2|13865.2|14
1645767420000|2022-02-25 05:37:00|13867.8|13865.8|13868.5|13866.5|13868.9|13866.9|13867.3|13865.3|23
1645767430000|2022-02-25 05:37:10|13868.7|13866.7|13866.9|13864.9|13868.8|13866.8|13866.8|13864.8|11
1645767440000|2022-02-25 05:37:20|13870|13868|13875|13873|13876.4|13874.4|13870|13868|116
1645767450000|2022-02-25 05:37:30|13874.9|13872.9|13875.3|13873.3|13875.9|13873.9|13873.9|13871.9|15
1645767460000|2022-02-25 05:37:40|13875.4|13873.4|13873.7|13871.7|13876.2|13874.2|13871.4|13869.4|50
1645767470000|2022-02-25 05:37:50|13873.8|13871.8|13875.2|13873.2|13875.7|13873.7|13873.8|13871.8|25
1645767480000|2022-02-25 05:38:00|13875.3|13873.3|13874.8|13872.8|13875.7|13873.7|13871.3|13869.3|63
1645767490000|2022-02-25 05:38:10|13875|13873|13879.3|13877.3|13879.3|13877.3|13875|13873|41
1645767500000|2022-02-25 05:38:20|13879.4|13877.4|13881.8|13879.8|13881.8|13879.8|13878.9|13876.9|30
1645767510000|2022-02-25 05:38:30|13881.2|13879.2|13883.7|13881.7|13885.8|13883.8|13880.4|13878.4|120
1645767520000|2022-02-25 05:38:40|13883.4|13881.4|13881|13879|13883.9|13881.9|13880.8|13878.8|28
1645767530000|2022-02-25 05:38:50|13880.9|13878.9|13878.4|13876.4|13881.2|13879.2|13877|13875|30
1645767540000|2022-02-25 05:39:00|13878.3|13876.3|13877.9|13875.9|13878.8|13876.8|13877.4|13875.4|8
1645767550000|2022-02-25 05:39:10|13875.8|13873.8|13877.5|13875.5|13878|13876|13875.8|13873.8|31
1645767560000|2022-02-25 05:39:20|13878|13876|13880.7|13878.7|13882.2|13880.2|13876.2|13874.2|39
1645767570000|2022-02-25 05:39:30|13880.8|13878.8|13879.5|13877.5|13881.4|13879.4|13879.5|13877.5|2
1645767580000|2022-02-25 05:39:40|13879.2|13877.2|13877.9|13875.9|13879.2|13877.2|13877.5|13875.5|13
1645767590000|2022-02-25 05:39:50|13878|13876|13875.9|13873.9|13878.5|13876.5|13875|13873|23
1645767600000|2022-02-25 05:40:00|13875.8|13873.8|13878.5|13876.5|13879.4|13877.4|13875.5|13873.5|19
1645767610000|2022-02-25 05:40:10|13878.4|13876.4|13878.5|13876.5|13879.4|13877.4|13878|13876|12
1645767620000|2022-02-25 05:40:20|13878.4|13876.4|13877.4|13875.4|13879.4|13877.4|13876.8|13874.8|7
1645767630000|2022-02-25 05:40:30|13877.3|13875.3|13878.4|13876.4|13879.2|13877.2|13877.2|13875.2|35
1645767640000|2022-02-25 05:40:40|13878.5|13876.5|13876.9|13874.9|13878.9|13876.9|13875.4|13873.4|10
1645767650000|2022-02-25 05:40:50|13876.8|13874.8|13876.2|13874.2|13881.9|13879.9|13875.3|13873.3|116
1645767660000|2022-02-25 05:41:00|13876.3|13874.3|13871.7|13869.7|13876.7|13874.7|13871.7|13869.7|26
1645767670000|2022-02-25 05:41:10|13872.8|13870.8|13872.2|13870.2|13874.7|13872.7|13872.2|13870.2|38
1645767680000|2022-02-25 05:41:20|13872.3|13870.3|13872.5|13870.5|13873.2|13871.2|13871.7|13869.7|11
1645767690000|2022-02-25 05:41:30|13872.4|13870.4|13871.7|13869.7|13872.5|13870.5|13871.7|13869.7|6
1645767700000|2022-02-25 05:41:40|13871.9|13869.9|13872|13870|13872.4|13870.4|13871.2|13869.2|13
1645767710000|2022-02-25 05:41:50|13872.2|13870.2|13879.3|13877.3|13879.4|13877.4|13872|13870|40
1645767720000|2022-02-25 05:42:00|13878.8|13876.8|13879.2|13877.2|13879.8|13877.8|13878.4|13876.4|31
1645767730000|2022-02-25 05:42:10|13878.8|13876.8|13878.9|13876.9|13879.8|13877.8|13878.5|13876.5|8
1645767740000|2022-02-25 05:42:20|13878.8|13876.8|13875.8|13873.8|13878.8|13876.8|13875.7|13873.7|21
1645767750000|2022-02-25 05:42:30|13875.7|13873.7|13874.3|13872.3|13876.2|13874.2|13873.7|13871.7|73
1645767760000|2022-02-25 05:42:40|13874.4|13872.4|13875.2|13873.2|13877.4|13875.4|13874|13872|13
1645767770000|2022-02-25 05:42:50|13875.3|13873.3|13876.4|13874.4|13877.3|13875.3|13874.9|13872.9|21
1645767780000|2022-02-25 05:43:00|13875.7|13873.7|13876.3|13874.3|13876.7|13874.7|13875|13873|51
1645767790000|2022-02-25 05:43:10|13876.5|13874.5|13875.8|13873.8|13877.3|13875.3|13875.7|13873.7|16
1645767800000|2022-02-25 05:43:20|13874.8|13872.8|13877.8|13875.8|13878|13876|13874.7|13872.7|40
1645767810000|2022-02-25 05:43:30|13877.9|13875.9|13870.4|13868.4|13880.4|13878.4|13869.9|13867.9|115
1645767820000|2022-02-25 05:43:40|13870.5|13868.5|13869.2|13867.2|13870.7|13868.7|13868.9|13866.9|26
1645767830000|2022-02-25 05:43:50|13869|13867|13870.5|13868.5|13871.2|13869.2|13868.9|13866.9|19
1645767840000|2022-02-25 05:44:00|13870.7|13868.7|13867.2|13865.2|13870.7|13868.7|13865.3|13863.3|53
1645767850000|2022-02-25 05:44:10|13867.3|13865.3|13865.8|13863.8|13867.3|13865.3|13863.7|13861.7|28
1645767860000|2022-02-25 05:44:20|13865.9|13863.9|13867.5|13865.5|13868.2|13866.2|13865.8|13863.8|13
1645767870000|2022-02-25 05:44:30|13867.3|13865.3|13868.9|13866.9|13869.3|13867.3|13867|13865|36
1645767880000|2022-02-25 05:44:40|13868.8|13866.8|13873.4|13871.4|13873.4|13871.4|13868.5|13866.5|84
1645767890000|2022-02-25 05:44:50|13873.5|13871.5|13871.2|13869.2|13873.8|13871.8|13871|13869|30
1645767900000|2022-02-25 05:45:00|13870.2|13868.2|13873.4|13871.4|13873.4|13871.4|13870.2|13868.2|9
1645767910000|2022-02-25 05:45:10|13873.5|13871.5|13874.4|13872.4|13876|13874|13873.5|13871.5|15
1645767920000|2022-02-25 05:45:20|13874.5|13872.5|13874|13872|13874.9|13872.9|13873.3|13871.3|5
1645767930000|2022-02-25 05:45:30|13874.2|13872.2|13873.9|13871.9|13874.3|13872.3|13873.8|13871.8|2
1645767940000|2022-02-25 05:45:40|13874|13872|13874.8|13872.8|13874.9|13872.9|13874|13872|5
1645767950000|2022-02-25 05:45:50|13874.9|13872.9|13876.8|13874.8|13877|13875|13874.4|13872.4|12
1645767960000|2022-02-25 05:46:00|13876.9|13874.9|13880.2|13878.2|13880.5|13878.5|13876.9|13874.9|36
1645767970000|2022-02-25 05:46:10|13880|13878|13881.4|13879.4|13881.8|13879.8|13879.2|13877.2|15
1645767980000|2022-02-25 05:46:20|13881.5|13879.5|13881.2|13879.2|13881.8|13879.8|13880.9|13878.9|6
1645767990000|2022-02-25 05:46:30|13881.5|13879.5|13882.7|13880.7|13882.9|13880.9|13881.2|13879.2|10
1645768000000|2022-02-25 05:46:40|13882.8|13880.8|13881.8|13879.8|13882.9|13880.9|13881.7|13879.7|6
1645768010000|2022-02-25 05:46:50|13881.9|13879.9|13878.9|13876.9|13882.2|13880.2|13878.9|13876.9|10
1645768020000|2022-02-25 05:47:00|13879|13877|13879.3|13877.3|13879.9|13877.9|13878.9|13876.9|7
1645768030000|2022-02-25 05:47:10|13879.4|13877.4|13878.7|13876.7|13879.7|13877.7|13878.3|13876.3|15
1645768040000|2022-02-25 05:47:20|13878.8|13876.8|13880|13878|13880.5|13878.5|13878.8|13876.8|25
1645768050000|2022-02-25 05:47:30|13879.8|13877.8|13880.5|13878.5|13881.3|13879.3|13879.8|13877.8|29
1645768060000|2022-02-25 05:47:40|13880.4|13878.4|13881.2|13879.2|13882.5|13880.5|13880|13878|23
1645768070000|2022-02-25 05:47:50|13881.8|13879.8|13880.7|13878.7|13882.4|13880.4|13880.7|13878.7|29
1645768080000|2022-02-25 05:48:00|13880.8|13878.8|13879.7|13877.7|13881.4|13879.4|13879.4|13877.4|36
1645768090000|2022-02-25 05:48:10|13879.5|13877.5|13881.4|13879.4|13882.4|13880.4|13879.4|13877.4|27
1645768100000|2022-02-25 05:48:20|13881.3|13879.3|13880.7|13878.7|13882|13880|13880.7|13878.7|9
1645768110000|2022-02-25 05:48:30|13880.8|13878.8|13879.9|13877.9|13880.9|13878.9|13879.7|13877.7|17
1645768120000|2022-02-25 05:48:40|13879.8|13877.8|13880.9|13878.9|13881|13879|13879.7|13877.7|18
1645768130000|2022-02-25 05:48:50|13881|13879|13880.2|13878.2|13881|13879|13880.2|13878.2|23
1645768140000|2022-02-25 05:49:00|13880.3|13878.3|13882.2|13880.2|13884|13882|13880.2|13878.2|245
1645768150000|2022-02-25 05:49:10|13882.7|13880.7|13882.5|13880.5|13883.5|13881.5|13882.2|13880.2|12
1645768160000|2022-02-25 05:49:20|13882.4|13880.4|13881.5|13879.5|13882.4|13880.4|13881|13879|27
1645768170000|2022-02-25 05:49:30|13880.9|13878.9|13881.4|13879.4|13882|13880|13880.9|13878.9|10
1645768180000|2022-02-25 05:49:40|13881.3|13879.3|13880.9|13878.9|13881.8|13879.8|13880.7|13878.7|12
1645768190000|2022-02-25 05:49:50|13880.8|13878.8|13882.2|13880.2|13882.5|13880.5|13879.9|13877.9|51
1645768200000|2022-02-25 05:50:00|13882|13880|13880.9|13878.9|13882.8|13880.8|13880.8|13878.8|78
1645768210000|2022-02-25 05:50:10|13880.8|13878.8|13878|13876|13881|13879|13878|13876|48
1645768220000|2022-02-25 05:50:20|13878.2|13876.2|13879.2|13877.2|13883.2|13881.2|13876.3|13874.3|178
1645768230000|2022-02-25 05:50:30|13878.8|13876.8|13878.7|13876.7|13879.8|13877.8|13877.9|13875.9|17
1645768240000|2022-02-25 05:50:40|13878.8|13876.8|13881.3|13879.3|13884.2|13882.2|13878|13876|174
1645768250000|2022-02-25 05:50:50|13881.4|13879.4|13876.9|13874.9|13881.7|13879.7|13876.8|13874.8|105
1645768260000|2022-02-25 05:51:00|13877.2|13875.2|13877.4|13875.4|13879.7|13877.7|13874.7|13872.7|98
1645768270000|2022-02-25 05:51:10|13877.3|13875.3|13876.9|13874.9|13879.3|13877.3|13876.5|13874.5|5
1645768280000|2022-02-25 05:51:20|13877|13875|13874.8|13872.8|13877.8|13875.8|13874.8|13872.8|9
1645768290000|2022-02-25 05:51:30|13874.5|13872.5|13876|13874|13876|13874|13874|13872|17
1645768300000|2022-02-25 05:51:40|13875.9|13873.9|13878.5|13876.5|13880.4|13878.4|13875.9|13873.9|12
1645768310000|2022-02-25 05:51:50|13878.7|13876.7|13877.7|13875.7|13878.7|13876.7|13877.4|13875.4|14
1645768320000|2022-02-25 05:52:00|13877.8|13875.8|13877.8|13875.8|13877.9|13875.9|13876.9|13874.9|3
1645768330000|2022-02-25 05:52:10|13877.4|13875.4|13876.9|13874.9|13877.7|13875.7|13876.8|13874.8|9
1645768340000|2022-02-25 05:52:20|13876.8|13874.8|13877|13875|13877.5|13875.5|13876.7|13874.7|9
1645768350000|2022-02-25 05:52:30|13876.9|13874.9|13877.4|13875.4|13878.2|13876.2|13876.5|13874.5|8
1645768360000|2022-02-25 05:52:40|13877.5|13875.5|13873.4|13871.4|13877.8|13875.8|13873.4|13871.4|19
1645768370000|2022-02-25 05:52:50|13873.5|13871.5|13874.9|13872.9|13875|13873|13873.3|13871.3|3
1645768380000|2022-02-25 05:53:00|13874.8|13872.8|13877.4|13875.4|13878.2|13876.2|13874.8|13872.8|37
1645768390000|2022-02-25 05:53:10|13877.3|13875.3|13875.7|13873.7|13877.4|13875.4|13875.5|13873.5|20
1645768400000|2022-02-25 05:53:20|13874.2|13872.2|13874.2|13872.2|13874.9|13872.9|13873.7|13871.7|56
1645768410000|2022-02-25 05:53:30|13874.3|13872.3|13874.8|13872.8|13875|13873|13874.2|13872.2|21
1645768420000|2022-02-25 05:53:40|13874.9|13872.9|13874.5|13872.5|13876|13874|13874.5|13872.5|15
1645768430000|2022-02-25 05:53:50|13874.7|13872.7|13870.7|13868.7|13874.7|13872.7|13870|13868|40
1645768440000|2022-02-25 05:54:00|13871|13869|13874.7|13872.7|13874.7|13872.7|13870.5|13868.5|40
1645768450000|2022-02-25 05:54:10|13874.8|13872.8|13875.8|13873.8|13876.7|13874.7|13874.3|13872.3|65
1645768460000|2022-02-25 05:54:20|13875.9|13873.9|13872.8|13870.8|13876.2|13874.2|13871.9|13869.9|45
1645768470000|2022-02-25 05:54:30|13872.9|13870.9|13872.9|13870.9|13874.5|13872.5|13872.4|13870.4|41
1645768480000|2022-02-25 05:54:40|13872.5|13870.5|13870.5|13868.5|13873.3|13871.3|13870.2|13868.2|19
1645768490000|2022-02-25 05:54:50|13870.7|13868.7|13871|13869|13871.4|13869.4|13870.4|13868.4|5
1645768500000|2022-02-25 05:55:00|13871.3|13869.3|13863.8|13861.8|13871.3|13869.3|13863.5|13861.5|57
1645768510000|2022-02-25 05:55:10|13864.3|13862.3|13864|13862|13866.7|13864.7|13863.7|13861.7|20
1645768520000|2022-02-25 05:55:20|13864.2|13862.2|13863.7|13861.7|13866.3|13864.3|13863.7|13861.7|11
1645768530000|2022-02-25 05:55:30|13864.2|13862.2|13865.3|13863.3|13865.4|13863.4|13863.5|13861.5|7
1645768540000|2022-02-25 05:55:40|13865.2|13863.2|13864.8|13862.8|13865.8|13863.8|13864.4|13862.4|16
1645768550000|2022-02-25 05:55:50|13864.7|13862.7|13865.4|13863.4|13866|13864|13863.9|13861.9|13
1645768560000|2022-02-25 05:56:00|13865.5|13863.5|13869.5|13867.5|13870|13868|13865.5|13863.5|22
1645768570000|2022-02-25 05:56:10|13869.4|13867.4|13870.9|13868.9|13870.9|13868.9|13868.9|13866.9|5
1645768580000|2022-02-25 05:56:20|13871|13869|13870.5|13868.5|13871|13869|13870.2|13868.2|3
1645768590000|2022-02-25 05:56:30|13870.7|13868.7|13870.7|13868.7|13871.3|13869.3|13869.3|13867.3|15
1645768600000|2022-02-25 05:56:40|13870.8|13868.8|13872.7|13870.7|13873.5|13871.5|13870.4|13868.4|23
1645768610000|2022-02-25 05:56:50|13872.9|13870.9|13870.7|13868.7|13874.7|13872.7|13870.7|13868.7|31
1645768620000|2022-02-25 05:57:00|13870.5|13868.5|13868.5|13866.5|13871.2|13869.2|13867.8|13865.8|72
1645768630000|2022-02-25 05:57:10|13868.7|13866.7|13870.8|13868.8|13873.4|13871.4|13868.4|13866.4|21
1645768640000|2022-02-25 05:57:20|13870.7|13868.7|13872.7|13870.7|13873.2|13871.2|13870.7|13868.7|64
1645768650000|2022-02-25 05:57:30|13872.8|13870.8|13873.2|13871.2|13873.5|13871.5|13872.8|13870.8|7
1645768660000|2022-02-25 05:57:40|13874.5|13872.5|13873.4|13871.4|13874.9|13872.9|13873.4|13871.4|10
1645768670000|2022-02-25 05:57:50|13873.3|13871.3|13871.3|13869.3|13873.3|13871.3|13871|13869|7
1645768680000|2022-02-25 05:58:00|13871.2|13869.2|13868.3|13866.3|13871.9|13869.9|13868.3|13866.3|6
1645768690000|2022-02-25 05:58:10|13868|13866|13868.4|13866.4|13868.5|13866.5|13865.9|13863.9|35
1645768700000|2022-02-25 05:58:20|13868.3|13866.3|13867.9|13865.9|13868.3|13866.3|13867.5|13865.5|1
1645768710000|2022-02-25 05:58:30|13867.8|13865.8|13865.3|13863.3|13867.8|13865.8|13865.3|13863.3|10
1645768720000|2022-02-25 05:58:40|13865.2|13863.2|13865.9|13863.9|13865.9|13863.9|13865|13863|9
1645768730000|2022-02-25 05:58:50|13866|13864|13865.8|13863.8|13866.5|13864.5|13865.3|13863.3|9
1645768740000|2022-02-25 05:59:00|13865.7|13863.7|13866.5|13864.5|13867.3|13865.3|13865.3|13863.3|13
1645768750000|2022-02-25 05:59:10|13866.7|13864.7|13867.7|13865.7|13867.8|13865.8|13866.7|13864.7|9
1645768760000|2022-02-25 05:59:20|13867.3|13865.3|13867.7|13865.7|13867.8|13865.8|13866.8|13864.8|5
1645768770000|2022-02-25 05:59:30|13867.5|13865.5|13861.5|13859.5|13867.5|13865.5|13861.4|13859.4|40
1645768780000|2022-02-25 05:59:40|13861.4|13859.4|13861.7|13859.7|13862|13860|13858.8|13856.8|50
1645768790000|2022-02-25 05:59:50|13861.5|13859.5|13862.9|13860.9|13864.3|13862.3|13860.9|13858.9|16
1645768800000|2022-02-25 06:00:00|13863|13861|13861.3|13859.3|13867.5|13865.5|13859.3|13857.3|44
1645768810000|2022-02-25 06:00:10|13861.2|13859.2|13858.3|13856.3|13861.2|13859.2|13858|13856|15
1645768820000|2022-02-25 06:00:20|13858.7|13856.7|13858.8|13856.8|13859.7|13857.7|13857.5|13855.5|28
1645768830000|2022-02-25 06:00:30|13858.9|13856.9|13852.8|13850.8|13858.9|13856.9|13852|13850|65
1645768840000|2022-02-25 06:00:40|13853|13851|13850.7|13848.7|13853.5|13851.5|13850.4|13848.4|42
1645768850000|2022-02-25 06:00:50|13850.8|13848.8|13853|13851|13854.9|13852.9|13850.4|13848.4|57
1645768860000|2022-02-25 06:01:00|13853.2|13851.2|13854.3|13852.3|13861.2|13859.2|13852.4|13850.4|66
1645768870000|2022-02-25 06:01:10|13854.7|13852.7|13855.8|13853.8|13856.8|13854.8|13853.9|13851.9|22
1645768880000|2022-02-25 06:01:20|13855.9|13853.9|13856.4|13854.4|13856.8|13854.8|13855.5|13853.5|6
1645768890000|2022-02-25 06:01:30|13857.5|13855.5|13856|13854|13857.5|13855.5|13856|13854|18
1645768900000|2022-02-25 06:01:40|13855.5|13853.5|13855.8|13853.8|13857.4|13855.4|13855.2|13853.2|17
1645768910000|2022-02-25 06:01:50|13855.9|13853.9|13858|13856|13858.4|13856.4|13855.9|13853.9|15
1645768920000|2022-02-25 06:02:00|13859.3|13857.3|13861.4|13859.4|13862.2|13860.2|13857.7|13855.7|32
1645768930000|2022-02-25 06:02:10|13861.7|13859.7|13861.8|13859.8|13862.5|13860.5|13859.9|13857.9|21
1645768940000|2022-02-25 06:02:20|13861.4|13859.4|13859.7|13857.7|13862.5|13860.5|13859.7|13857.7|14
1645768950000|2022-02-25 06:02:30|13859.5|13857.5|13863.9|13861.9|13864|13862|13859.3|13857.3|52
1645768960000|2022-02-25 06:02:40|13864|13862|13862.5|13860.5|13864.8|13862.8|13862.5|13860.5|26
1645768970000|2022-02-25 06:02:50|13862.7|13860.7|13861.7|13859.7|13866|13864|13861.5|13859.5|30
1645768980000|2022-02-25 06:03:00|13861.5|13859.5|13862.5|13860.5|13864|13862|13861|13859|27
1645768990000|2022-02-25 06:03:10|13862.4|13860.4|13864.5|13862.5|13864.7|13862.7|13862|13860|13
1645769000000|2022-02-25 06:03:20|13864.7|13862.7|13864.8|13862.8|13867.2|13865.2|13864.5|13862.5|10
1645769010000|2022-02-25 06:03:30|13864.7|13862.7|13865.5|13863.5|13865.8|13863.8|13864.3|13862.3|6
1645769020000|2022-02-25 06:03:40|13865.3|13863.3|13864.5|13862.5|13865.9|13863.9|13864.5|13862.5|16
1645769030000|2022-02-25 06:03:50|13864.2|13862.2|13864.5|13862.5|13865|13863|13864.2|13862.2|11
1645769040000|2022-02-25 06:04:00|13864.7|13862.7|13864.9|13862.9|13867.9|13865.9|13864.7|13862.7|31
1645769050000|2022-02-25 06:04:10|13864.8|13862.8|13863.9|13861.9|13864.8|13862.8|13861.9|13859.9|19
1645769060000|2022-02-25 06:04:20|13864|13862|13866.3|13864.3|13866.7|13864.7|13863.7|13861.7|11
1645769070000|2022-02-25 06:04:30|13866.2|13864.2|13865.9|13863.9|13866.7|13864.7|13864.7|13862.7|13
1645769080000|2022-02-25 06:04:40|13866|13864|13873.3|13871.3|13874.9|13872.9|13866|13864|80
1645769090000|2022-02-25 06:04:50|13873.2|13871.2|13870.9|13868.9|13873.2|13871.2|13870.9|13868.9|12
1645769100000|2022-02-25 06:05:00|13870.7|13868.7|13863.8|13861.8|13870.7|13868.7|13863.7|13861.7|32
1645769110000|2022-02-25 06:05:10|13864.7|13862.7|13864.5|13862.5|13865.2|13863.2|13864|13862|9
1645769120000|2022-02-25 06:05:20|13864.8|13862.8|13863.9|13861.9|13865.9|13863.9|13863.8|13861.8|16
1645769130000|2022-02-25 06:05:30|13864.4|13862.4|13864.5|13862.5|13866.4|13864.4|13864|13862|21
1645769140000|2022-02-25 06:05:40|13864.7|13862.7|13862.8|13860.8|13865.8|13863.8|13862.8|13860.8|16
1645769150000|2022-02-25 06:05:50|13862.9|13860.9|13859.5|13857.5|13863.8|13861.8|13859.5|13857.5|21
1645769160000|2022-02-25 06:06:00|13859.4|13857.4|13858|13856|13859.5|13857.5|13856.5|13854.5|22
1645769170000|2022-02-25 06:06:10|13857.9|13855.9|13857.3|13855.3|13858.7|13856.7|13857.2|13855.2|9
1645769180000|2022-02-25 06:06:20|13857.2|13855.2|13856.9|13854.9|13857.5|13855.5|13856.7|13854.7|8
1645769190000|2022-02-25 06:06:30|13857|13855|13855.2|13853.2|13857.5|13855.5|13854.9|13852.9|14
1645769200000|2022-02-25 06:06:40|13855.3|13853.3|13856.5|13854.5|13856.9|13854.9|13854.5|13852.5|9
1645769210000|2022-02-25 06:06:50|13856.7|13854.7|13858.7|13856.7|13858.9|13856.9|13856.7|13854.7|9
1645769220000|2022-02-25 06:07:00|13857.9|13855.9|13859.5|13857.5|13860.5|13858.5|13857.9|13855.9|25
1645769230000|2022-02-25 06:07:10|13859.8|13857.8|13859.9|13857.9|13860.4|13858.4|13859.2|13857.2|8
1645769240000|2022-02-25 06:07:20|13860|13858|13857.3|13855.3|13861|13859|13857.3|13855.3|15
1645769250000|2022-02-25 06:07:30|13857.2|13855.2|13860.8|13858.8|13861.9|13859.9|13857.2|13855.2|17
1645769260000|2022-02-25 06:07:40|13861|13859|13859.9|13857.9|13861.9|13859.9|13859.2|13857.2|4
1645769270000|2022-02-25 06:07:50|13859.8|13857.8|13862.3|13860.3|13862.4|13860.4|13859.8|13857.8|12
1645769280000|2022-02-25 06:08:00|13862.2|13860.2|13858.5|13856.5|13862.4|13860.4|13858.2|13856.2|13
1645769290000|2022-02-25 06:08:10|13859.2|13857.2|13858.2|13856.2|13859.4|13857.4|13857.8|13855.8|11
1645769300000|2022-02-25 06:08:20|13859.2|13857.2|13859.8|13857.8|13859.9|13857.9|13858|13856|6
1645769310000|2022-02-25 06:08:30|13859.7|13857.7|13858.9|13856.9|13860.7|13858.7|13858.9|13856.9|18
1645769320000|2022-02-25 06:08:40|13858.8|13856.8|13857.3|13855.3|13858.8|13856.8|13857.2|13855.2|3
1645769330000|2022-02-25 06:08:50|13857.2|13855.2|13858.5|13856.5|13858.5|13856.5|13857.2|13855.2|4
1645769340000|2022-02-25 06:09:00|13858.7|13856.7|13856.9|13854.9|13858.7|13856.7|13856.4|13854.4|11
1645769350000|2022-02-25 06:09:10|13856.8|13854.8|13856.8|13854.8|13857|13855|13856.4|13854.4|6
1645769360000|2022-02-25 06:09:20|13858|13856|13861.3|13859.3|13861.5|13859.5|13856.4|13854.4|30
1645769370000|2022-02-25 06:09:30|13860.5|13858.5|13863.4|13861.4|13863.7|13861.7|13859.9|13857.9|12
1645769380000|2022-02-25 06:09:40|13864.8|13862.8|13863.4|13861.4|13864.8|13862.8|13862.9|13860.9|16
1645769390000|2022-02-25 06:09:50|13863.3|13861.3|13862.8|13860.8|13863.3|13861.3|13862.7|13860.7|1
1645769400000|2022-02-25 06:10:00|13862.9|13860.9|13864.9|13862.9|13865.8|13863.8|13861.9|13859.9|20
1645769410000|2022-02-25 06:10:10|13863.9|13861.9|13864.8|13862.8|13866.3|13864.3|13863.9|13861.9|20
1645769420000|2022-02-25 06:10:20|13864.7|13862.7|13865|13863|13865.4|13863.4|13864.4|13862.4|15
1645769430000|2022-02-25 06:10:30|13865.2|13863.2|13865.4|13863.4|13866.5|13864.5|13865|13863|3
1645769440000|2022-02-25 06:10:40|13865.3|13863.3|13865.4|13863.4|13865.8|13863.8|13864.3|13862.3|5
1645769450000|2022-02-25 06:10:50|13865.3|13863.3|13865|13863|13865.8|13863.8|13864.9|13862.9|5
1645769460000|2022-02-25 06:11:00|13863.9|13861.9|13862.4|13860.4|13863.9|13861.9|13862.4|13860.4|18
1645769470000|2022-02-25 06:11:10|13862.3|13860.3|13862.8|13860.8|13863|13861|13861.8|13859.8|7
1645769480000|2022-02-25 06:11:20|13864.8|13862.8|13867.2|13865.2|13868.7|13866.7|13864.5|13862.5|29
1645769490000|2022-02-25 06:11:30|13867|13865|13865.9|13863.9|13867|13865|13865.7|13863.7|12
1645769500000|2022-02-25 06:11:40|13865.8|13863.8|13864.7|13862.7|13866|13864|13864.4|13862.4|2
1645769510000|2022-02-25 06:11:50|13864.5|13862.5|13864.8|13862.8|13865.2|13863.2|13863.3|13861.3|6
1645769520000|2022-02-25 06:12:00|13865.4|13863.4|13865.9|13863.9|13867.8|13865.8|13863.9|13861.9|28
1645769530000|2022-02-25 06:12:10|13865.8|13863.8|13866|13864|13866.3|13864.3|13865|13863|7
1645769540000|2022-02-25 06:12:20|13865.3|13863.3|13866.3|13864.3|13867.4|13865.4|13865.2|13863.2|17
1645769550000|2022-02-25 06:12:30|13866.2|13864.2|13866.2|13864.2|13866.7|13864.7|13865.8|13863.8|3
1645769560000|2022-02-25 06:12:40|13866.3|13864.3|13866.2|13864.2|13866.7|13864.7|13865.5|13863.5|13
1645769570000|2022-02-25 06:12:50|13866|13864|13866.5|13864.5|13866.8|13864.8|13865.4|13863.4|2
1645769580000|2022-02-25 06:13:00|13866.3|13864.3|13867.5|13865.5|13867.8|13865.8|13865.9|13863.9|7
1645769590000|2022-02-25 06:13:10|13867.3|13865.3|13867.8|13865.8|13867.8|13865.8|13867.2|13865.2|2
1645769600000|2022-02-25 06:13:20|13867.4|13865.4|13867|13865|13867.7|13865.7|13867|13865|4
1645769610000|2022-02-25 06:13:30|13866.4|13864.4|13866.7|13864.7|13866.8|13864.8|13866|13864|12
1645769620000|2022-02-25 06:13:40|13866.8|13864.8|13865.9|13863.9|13866.8|13864.8|13865.8|13863.8|5
1645769630000|2022-02-25 06:13:50|13865.7|13863.7|13863.3|13861.3|13865.8|13863.8|13862.8|13860.8|12
1645769640000|2022-02-25 06:14:00|13863.2|13861.2|13864.7|13862.7|13865.5|13863.5|13862.3|13860.3|19
1645769650000|2022-02-25 06:14:10|13864.8|13862.8|13862.4|13860.4|13864.9|13862.9|13862.4|13860.4|1
1645769660000|2022-02-25 06:14:20|13862.3|13860.3|13865.7|13863.7|13865.9|13863.9|13862.3|13860.3|9
1645769670000|2022-02-25 06:14:30|13865.8|13863.8|13868|13866|13868.3|13866.3|13865.8|13863.8|4
1645769680000|2022-02-25 06:14:40|13867.2|13865.2|13866.9|13864.9|13867.2|13865.2|13866.5|13864.5|3
1645769690000|2022-02-25 06:14:50|13866.8|13864.8|13864.2|13862.2|13866.8|13864.8|13863.5|13861.5|17
1645769700000|2022-02-25 06:15:00|13864.3|13862.3|13863.4|13861.4|13864.9|13862.9|13862.4|13860.4|12
1645769710000|2022-02-25 06:15:10|13863.8|13861.8|13863.9|13861.9|13865.2|13863.2|13863.4|13861.4|11
1645769720000|2022-02-25 06:15:20|13863.8|13861.8|13863.3|13861.3|13863.9|13861.9|13862.9|13860.9|2
1645769730000|2022-02-25 06:15:30|13863.2|13861.2|13863.2|13861.2|13863.4|13861.4|13862.2|13860.2|5
1645769740000|2022-02-25 06:15:40|13864|13862|13862.2|13860.2|13864|13862|13862.2|13860.2|6
1645769750000|2022-02-25 06:15:50|13862.3|13860.3|13860.9|13858.9|13862.4|13860.4|13860.9|13858.9|10
1645769760000|2022-02-25 06:16:00|13860.8|13858.8|13862|13860|13865.3|13863.3|13860.8|13858.8|23
1645769770000|2022-02-25 06:16:10|13861.9|13859.9|13863.3|13861.3|13863.3|13861.3|13860.9|13858.9|3
1645769780000|2022-02-25 06:16:20|13863.2|13861.2|13864|13862|13864.3|13862.3|13862.9|13860.9|9
1645769790000|2022-02-25 06:16:30|13863.9|13861.9|13865.2|13863.2|13865.4|13863.4|13863.8|13861.8|7
1645769800000|2022-02-25 06:16:40|13865.9|13863.9|13865.7|13863.7|13865.9|13863.9|13864.9|13862.9|10
1645769810000|2022-02-25 06:16:50|13865.5|13863.5|13865|13863|13865.8|13863.8|13864.8|13862.8|4
1645769820000|2022-02-25 06:17:00|13864.9|13862.9|13864|13862|13864.9|13862.9|13863.5|13861.5|3
1645769830000|2022-02-25 06:17:10|13863.9|13861.9|13864.7|13862.7|13864.7|13862.7|13863.7|13861.7|3
1645769840000|2022-02-25 06:17:20|13865.8|13863.8|13865.8|13863.8|13865.9|13863.9|13865.4|13863.4|8
1645769850000|2022-02-25 06:17:30|13865.4|13863.4|13869|13867|13870.5|13868.5|13865.2|13863.2|27
1645769860000|2022-02-25 06:17:40|13868.9|13866.9|13867.9|13865.9|13869.2|13867.2|13867.5|13865.5|36
1645769870000|2022-02-25 06:17:50|13866.3|13864.3|13868.9|13866.9|13869.5|13867.5|13865.2|13863.2|72
1645769880000|2022-02-25 06:18:00|13869.3|13867.3|13869.4|13867.4|13870.2|13868.2|13866.8|13864.8|24
1645769890000|2022-02-25 06:18:10|13869.5|13867.5|13869|13867|13871.9|13869.9|13868.5|13866.5|76
1645769900000|2022-02-25 06:18:20|13868.9|13866.9|13866.9|13864.9|13869.3|13867.3|13866.8|13864.8|16
1645769910000|2022-02-25 06:18:30|13867|13865|13867|13865|13867.8|13865.8|13866.4|13864.4|16
1645769920000|2022-02-25 06:18:40|13867.2|13865.2|13869|13867|13869.2|13867.2|13867.2|13865.2|11
1645769930000|2022-02-25 06:18:50|13869.3|13867.3|13871.9|13869.9|13872.5|13870.5|13869.3|13867.3|11
1645769940000|2022-02-25 06:19:00|13872|13870|13871.2|13869.2|13872.2|13870.2|13870.9|13868.9|16
1645769950000|2022-02-25 06:19:10|13870.2|13868.2|13873.5|13871.5|13873.9|13871.9|13869.9|13867.9|19
1645769960000|2022-02-25 06:19:20|13871.9|13869.9|13872.2|13870.2|13872.4|13870.4|13869.9|13867.9|24
1645769970000|2022-02-25 06:19:30|13872|13870|13871.2|13869.2|13872|13870|13870.9|13868.9|3
1645769980000|2022-02-25 06:19:40|13871.3|13869.3|13870.7|13868.7|13871.8|13869.8|13870.3|13868.3|6
1645769990000|2022-02-25 06:19:50|13870.5|13868.5|13871|13869|13871.5|13869.5|13870.4|13868.4|3
1645770000000|2022-02-25 06:20:00|13870.9|13868.9|13870.5|13868.5|13871.5|13869.5|13870|13868|18
1645770010000|2022-02-25 06:20:10|13870.9|13868.9|13871|13869|13871.8|13869.8|13870.9|13868.9|3
1645770020000|2022-02-25 06:20:20|13871.2|13869.2|13869.7|13867.7|13871.2|13869.2|13869.7|13867.7|7
1645770030000|2022-02-25 06:20:30|13868.8|13866.8|13870.4|13868.4|13870.4|13868.4|13868.5|13866.5|12
1645770040000|2022-02-25 06:20:40|13870.5|13868.5|13869.4|13867.4|13870.5|13868.5|13869.4|13867.4|1
1645770050000|2022-02-25 06:20:50|13868.5|13866.5|13865.9|13863.9|13869.2|13867.2|13865.8|13863.8|32
1645770060000|2022-02-25 06:21:00|13865.5|13863.5|13865.7|13863.7|13866|13864|13865.4|13863.4|5
1645770070000|2022-02-25 06:21:10|13865.5|13863.5|13864.9|13862.9|13865.7|13863.7|13864.2|13862.2|7
1645770080000|2022-02-25 06:21:20|13865.3|13863.3|13864.3|13862.3|13865.4|13863.4|13864.3|13862.3|2
1645770090000|2022-02-25 06:21:30|13864.4|13862.4|13864.4|13862.4|13865.2|13863.2|13864.4|13862.4|5
1645770100000|2022-02-25 06:21:40|13864.5|13862.5|13864|13862|13865.5|13863.5|13863.9|13861.9|5
1645770110000|2022-02-25 06:21:50|13863.9|13861.9|13863.7|13861.7|13864|13862|13863|13861|14
1645770120000|2022-02-25 06:22:00|13864|13862|13866.4|13864.4|13866.8|13864.8|13864|13862|12
1645770130000|2022-02-25 06:22:10|13866.5|13864.5|13866.7|13864.7|13866.9|13864.9|13866.4|13864.4|0
1645770140000|2022-02-25 06:22:20|13866.4|13864.4|13866.7|13864.7|13866.7|13864.7|13866.4|13864.4|0
1645770150000|2022-02-25 06:22:30|13866.5|13864.5|13866.8|13864.8|13867.8|13865.8|13866.4|13864.4|8
1645770160000|2022-02-25 06:22:40|13865.7|13863.7|13865.8|13863.8|13865.8|13863.8|13865.4|13863.4|6
1645770170000|2022-02-25 06:22:50|13866.2|13864.2|13864.5|13862.5|13866.5|13864.5|13864.4|13862.4|7
1645770180000|2022-02-25 06:23:00|13864.4|13862.4|13864.4|13862.4|13864.9|13862.9|13864.3|13862.3|1
1645770190000|2022-02-25 06:23:10|13864.3|13862.3|13865.7|13863.7|13865.7|13863.7|13864.3|13862.3|4
1645770200000|2022-02-25 06:23:20|13865.4|13863.4|13863.9|13861.9|13865.4|13863.4|13863.9|13861.9|10
1645770210000|2022-02-25 06:23:30|13864|13862|13864.2|13862.2|13864.4|13862.4|13863.9|13861.9|4
1645770220000|2022-02-25 06:23:40|13864.3|13862.3|13863.4|13861.4|13864.3|13862.3|13863|13861|9
1645770230000|2022-02-25 06:23:50|13865.4|13863.4|13866.2|13864.2|13866.4|13864.4|13865.4|13863.4|10
1645770240000|2022-02-25 06:24:00|13866|13864|13867.3|13865.3|13867.4|13865.4|13865.8|13863.8|12
1645770250000|2022-02-25 06:24:10|13867.2|13865.2|13865.8|13863.8|13867.2|13865.2|13865.5|13863.5|2
1645770260000|2022-02-25 06:24:20|13865.9|13863.9|13867.2|13865.2|13867.2|13865.2|13865.9|13863.9|4
1645770270000|2022-02-25 06:24:30|13867|13865|13867|13865|13867.3|13865.3|13866.7|13864.7|1
1645770280000|2022-02-25 06:24:40|13867.4|13865.4|13868.9|13866.9|13869.4|13867.4|13867.4|13865.4|10
1645770290000|2022-02-25 06:24:50|13869|13867|13868.3|13866.3|13869|13867|13867.5|13865.5|10
1645770300000|2022-02-25 06:25:00|13868.4|13866.4|13868.4|13866.4|13869.3|13867.3|13867.8|13865.8|4
1645770310000|2022-02-25 06:25:10|13868.5|13866.5|13867.2|13865.2|13868.8|13866.8|13867.2|13865.2|5
1645770320000|2022-02-25 06:25:20|13867.3|13865.3|13867.9|13865.9|13869.2|13867.2|13867.3|13865.3|6
1645770330000|2022-02-25 06:25:30|13866.3|13864.3|13867.3|13865.3|13867.3|13865.3|13866.2|13864.2|3
1645770340000|2022-02-25 06:25:40|13866.4|13864.4|13866.3|13864.3|13866.5|13864.5|13866.2|13864.2|5
1645770350000|2022-02-25 06:25:50|13865.8|13863.8|13867.4|13865.4|13867.8|13865.8|13865.8|13863.8|4
1645770360000|2022-02-25 06:26:00|13866.5|13864.5|13866.7|13864.7|13867.5|13865.5|13866.4|13864.4|4
1645770370000|2022-02-25 06:26:10|13867.9|13865.9|13868.4|13866.4|13869.3|13867.3|13867.8|13865.8|10
1645770380000|2022-02-25 06:26:20|13868.3|13866.3|13866.8|13864.8|13868.4|13866.4|13866.5|13864.5|4
1645770390000|2022-02-25 06:26:30|13867.7|13865.7|13867.3|13865.3|13868.2|13866.2|13866.8|13864.8|5
1645770400000|2022-02-25 06:26:40|13866.8|13864.8|13864.8|13862.8|13866.8|13864.8|13864.7|13862.7|25
1645770410000|2022-02-25 06:26:50|13864.7|13862.7|13863.7|13861.7|13864.8|13862.8|13863.7|13861.7|17
1645770420000|2022-02-25 06:27:00|13863.8|13861.8|13862.4|13860.4|13863.8|13861.8|13862.4|13860.4|4
1645770430000|2022-02-25 06:27:10|13862.2|13860.2|13861.7|13859.7|13862.5|13860.5|13861.7|13859.7|12
1645770440000|2022-02-25 06:27:20|13861.8|13859.8|13861.3|13859.3|13861.8|13859.8|13861.3|13859.3|7
1645770450000|2022-02-25 06:27:30|13861.8|13859.8|13861.7|13859.7|13862.4|13860.4|13861|13859|8
1645770460000|2022-02-25 06:27:40|13862.5|13860.5|13861.4|13859.4|13862.5|13860.5|13861.4|13859.4|2
1645770470000|2022-02-25 06:27:50|13861.3|13859.3|13861.2|13859.2|13861.7|13859.7|13861.2|13859.2|4
1645770480000|2022-02-25 06:28:00|13861.3|13859.3|13862.2|13860.2|13862.4|13860.4|13861.3|13859.3|2
1645770490000|2022-02-25 06:28:10|13862|13860|13862|13860|13862|13860|13862|13860|1
1645770500000|2022-02-25 06:28:20|13861.9|13859.9|13862.3|13860.3|13862.8|13860.8|13861.9|13859.9|4
1645770510000|2022-02-25 06:28:30|13862.2|13860.2|13859.9|13857.9|13862.3|13860.3|13859.9|13857.9|11
1645770520000|2022-02-25 06:28:40|13859.7|13857.7|13862.2|13860.2|13862.4|13860.4|13859.4|13857.4|13
1645770530000|2022-02-25 06:28:50|13861.9|13859.9|13861.5|13859.5|13862.2|13860.2|13861.4|13859.4|0
1645770540000|2022-02-25 06:29:00|13861.4|13859.4|13864.9|13862.9|13865.9|13863.9|13861.4|13859.4|32
1645770550000|2022-02-25 06:29:10|13865|13863|13865.8|13863.8|13865.8|13863.8|13864.8|13862.8|6
1645770560000|2022-02-25 06:29:20|13865.7|13863.7|13864.9|13862.9|13865.7|13863.7|13864.2|13862.2|5
1645770570000|2022-02-25 06:29:30|13865|13863|13864.4|13862.4|13865.2|13863.2|13863.3|13861.3|4
1645770580000|2022-02-25 06:29:40|13864.5|13862.5|13864.9|13862.9|13865.8|13863.8|13864.4|13862.4|2
1645770590000|2022-02-25 06:29:50|13865|13863|13864.9|13862.9|13865.2|13863.2|13864.9|13862.9|1
1645770600000|2022-02-25 06:30:00|13865.7|13863.7|13864.9|13862.9|13865.8|13863.8|13864.9|13862.9|2
1645770610000|2022-02-25 06:30:10|13865.3|13863.3|13864.9|13862.9|13866.5|13864.5|13864.9|13862.9|12
1645770620000|2022-02-25 06:30:20|13864.8|13862.8|13862.4|13860.4|13864.8|13862.8|13861.7|13859.7|5
1645770630000|2022-02-25 06:30:30|13862.5|13860.5|13863.9|13861.9|13863.9|13861.9|13862.5|13860.5|5
1645770640000|2022-02-25 06:30:40|13862|13860|13861.5|13859.5|13862|13860|13861.2|13859.2|4
1645770650000|2022-02-25 06:30:50|13861.4|13859.4|13861.7|13859.7|13862.5|13860.5|13861|13859|7
1645770660000|2022-02-25 06:31:00|13861.8|13859.8|13860.2|13858.2|13861.8|13859.8|13860.2|13858.2|3
1645770670000|2022-02-25 06:31:10|13860.4|13858.4|13857|13855|13860.4|13858.4|13856.9|13854.9|16
1645770680000|2022-02-25 06:31:20|13856.9|13854.9|13859|13857|13859|13857|13856.9|13854.9|6
1645770690000|2022-02-25 06:31:30|13859.5|13857.5|13859.4|13857.4|13860|13858|13859|13857|4
1645770700000|2022-02-25 06:31:40|13859.3|13857.3|13856.8|13854.8|13859.3|13857.3|13856.8|13854.8|4
1645770710000|2022-02-25 06:31:50|13856.7|13854.7|13853.8|13851.8|13856.7|13854.7|13853|13851|23
1645770720000|2022-02-25 06:32:00|13853.3|13851.3|13853.5|13851.5|13856.2|13854.2|13852.9|13850.9|20
1645770730000|2022-02-25 06:32:10|13853.3|13851.3|13852.8|13850.8|13853.4|13851.4|13852.2|13850.2|10
1645770740000|2022-02-25 06:32:20|13852.4|13850.4|13851|13849|13854|13852|13851|13849|12
1645770750000|2022-02-25 06:32:30|13850.9|13848.9|13850.7|13848.7|13852.4|13850.4|13850.3|13848.3|29
1645770760000|2022-02-25 06:32:40|13850.5|13848.5|13850.5|13848.5|13851.3|13849.3|13849.3|13847.3|31
1645770770000|2022-02-25 06:32:50|13850.9|13848.9|13852.2|13850.2|13853.8|13851.8|13850.5|13848.5|22
1645770780000|2022-02-25 06:33:00|13852|13850|13850.5|13848.5|13852.2|13850.2|13850.5|13848.5|4
1645770790000|2022-02-25 06:33:10|13850.4|13848.4|13850.5|13848.5|13851.2|13849.2|13849.9|13847.9|4
1645770800000|2022-02-25 06:33:20|13850.7|13848.7|13855.5|13853.5|13855.7|13853.7|13850.7|13848.7|22
1645770810000|2022-02-25 06:33:30|13855.7|13853.7|13857.4|13855.4|13859|13857|13854.9|13852.9|27
1645770820000|2022-02-25 06:33:40|13857.3|13855.3|13856.4|13854.4|13858.3|13856.3|13856.4|13854.4|13
1645770830000|2022-02-25 06:33:50|13856.2|13854.2|13855.9|13853.9|13856.2|13854.2|13854.2|13852.2|11
1645770840000|2022-02-25 06:34:00|13856|13854|13856.9|13854.9|13857.5|13855.5|13856|13854|5
1645770850000|2022-02-25 06:34:10|13856.4|13854.4|13858.4|13856.4|13859.8|13857.8|13856.2|13854.2|24
1645770860000|2022-02-25 06:34:20|13858.5|13856.5|13859.8|13857.8|13859.8|13857.8|13858.3|13856.3|10
1645770870000|2022-02-25 06:34:30|13859.9|13857.9|13859|13857|13860.9|13858.9|13859|13857|8
1645770880000|2022-02-25 06:34:40|13859.2|13857.2|13859.8|13857.8|13860.7|13858.7|13858.9|13856.9|10
1645770890000|2022-02-25 06:34:50|13860.7|13858.7|13861.3|13859.3|13861.7|13859.7|13860|13858|6
1645770900000|2022-02-25 06:35:00|13861.4|13859.4|13861.8|13859.8|13862|13860|13861.3|13859.3|10
1645770910000|2022-02-25 06:35:10|13861.9|13859.9|13862.8|13860.8|13862.8|13860.8|13861.5|13859.5|7
1645770920000|2022-02-25 06:35:20|13862.9|13860.9|13863.2|13861.2|13863.7|13861.7|13862|13860|11
1645770930000|2022-02-25 06:35:30|13863|13861|13864.2|13862.2|13864.5|13862.5|13863|13861|3
1645770940000|2022-02-25 06:35:40|13864|13862|13862.9|13860.9|13864|13862|13861.9|13859.9|8
1645770950000|2022-02-25 06:35:50|13862.8|13860.8|13863.2|13861.2|13863.9|13861.9|13862.5|13860.5|4
1645770960000|2022-02-25 06:36:00|13863|13861|13862.2|13860.2|13863.4|13861.4|13861.8|13859.8|3
1645770970000|2022-02-25 06:36:10|13862.3|13860.3|13860.7|13858.7|13862.3|13860.3|13860.2|13858.2|26
1645770980000|2022-02-25 06:36:20|13860.5|13858.5|13860.9|13858.9|13861.3|13859.3|13859.8|13857.8|8
1645770990000|2022-02-25 06:36:30|13861|13859|13865|13863|13865|13863|13861|13859|5
1645771000000|2022-02-25 06:36:40|13865.2|13863.2|13860|13858|13865.4|13863.4|13859.7|13857.7|26
1645771010000|2022-02-25 06:36:50|13856.7|13854.7|13853|13851|13856.7|13854.7|13852.9|13850.9|36
1645771020000|2022-02-25 06:37:00|13852.9|13850.9|13854|13852|13854.5|13852.5|13852.8|13850.8|18
1645771030000|2022-02-25 06:37:10|13854.2|13852.2|13853.8|13851.8|13854.8|13852.8|13853.8|13851.8|7
1645771040000|2022-02-25 06:37:20|13853.9|13851.9|13854.8|13852.8|13855.3|13853.3|13852.9|13850.9|10
1645771050000|2022-02-25 06:37:30|13854.9|13852.9|13857|13855|13857.5|13855.5|13854.8|13852.8|11
1645771060000|2022-02-25 06:37:40|13857.2|13855.2|13858|13856|13858.5|13856.5|13856.8|13854.8|8
1645771070000|2022-02-25 06:37:50|13858.2|13856.2|13858.5|13856.5|13859.7|13857.7|13858.2|13856.2|2
1645771080000|2022-02-25 06:38:00|13858.7|13856.7|13861.2|13859.2|13861.3|13859.3|13858.4|13856.4|13
1645771090000|2022-02-25 06:38:10|13861.3|13859.3|13862.7|13860.7|13862.7|13860.7|13859.8|13857.8|15
1645771100000|2022-02-25 06:38:20|13863.2|13861.2|13862.9|13860.9|13864.2|13862.2|13861.9|13859.9|13
1645771110000|2022-02-25 06:38:30|13862.8|13860.8|13862.3|13860.3|13862.8|13860.8|13861.8|13859.8|3
1645771120000|2022-02-25 06:38:40|13862.4|13860.4|13863.4|13861.4|13864|13862|13862.4|13860.4|10
1645771130000|2022-02-25 06:38:50|13863.3|13861.3|13861.5|13859.5|13863.4|13861.4|13860.7|13858.7|5
1645771140000|2022-02-25 06:39:00|13861.7|13859.7|13864.7|13862.7|13864.9|13862.9|13861.7|13859.7|17
1645771150000|2022-02-25 06:39:10|13864.8|13862.8|13865.7|13863.7|13865.8|13863.8|13864.7|13862.7|9
1645771160000|2022-02-25 06:39:20|13865.9|13863.9|13866.8|13864.8|13868.3|13866.3|13865.7|13863.7|20
1645771170000|2022-02-25 06:39:30|13866.9|13864.9|13867.3|13865.3|13867.3|13865.3|13866.7|13864.7|2
1645771180000|2022-02-25 06:39:40|13866.8|13864.8|13866.2|13864.2|13867.5|13865.5|13866|13864|14
1645771190000|2022-02-25 06:39:50|13866.4|13864.4|13866.7|13864.7|13866.9|13864.9|13865.7|13863.7|10
1645771200000|2022-02-25 06:40:00|13866.8|13864.8|13862.5|13860.5|13867.4|13865.4|13861.9|13859.9|16
1645771210000|2022-02-25 06:40:10|13862.7|13860.7|13862.9|13860.9|13862.9|13860.9|13862.4|13860.4|5
1645771220000|2022-02-25 06:40:20|13863.3|13861.3|13863|13861|13863.4|13861.4|13862.9|13860.9|3
1645771230000|2022-02-25 06:40:30|13864.7|13862.7|13864.2|13862.2|13865|13863|13864|13862|10
1645771240000|2022-02-25 06:40:40|13864|13862|13865.4|13863.4|13866.2|13864.2|13863.3|13861.3|10
1645771250000|2022-02-25 06:40:50|13865.3|13863.3|13866.3|13864.3|13867.2|13865.2|13865.3|13863.3|5
1645771260000|2022-02-25 06:41:00|13866.4|13864.4|13866.5|13864.5|13866.9|13864.9|13866.2|13864.2|3
1645771270000|2022-02-25 06:41:10|13866.4|13864.4|13867.9|13865.9|13868.5|13866.5|13866.4|13864.4|39
1645771280000|2022-02-25 06:41:20|13868.3|13866.3|13868.8|13866.8|13868.8|13866.8|13867.9|13865.9|15
1645771290000|2022-02-25 06:41:30|13868.7|13866.7|13870|13868|13870.2|13868.2|13868.2|13866.2|18
1645771300000|2022-02-25 06:41:40|13869.9|13867.9|13863.9|13861.9|13869.9|13867.9|13863.4|13861.4|11
1645771310000|2022-02-25 06:41:50|13864|13862|13864.2|13862.2|13865.5|13863.5|13862.5|13860.5|16
1645771320000|2022-02-25 06:42:00|13864|13862|13863.2|13861.2|13865|13863|13861.9|13859.9|11
1645771330000|2022-02-25 06:42:10|13863|13861|13865.7|13863.7|13866.3|13864.3|13862.8|13860.8|8
1645771340000|2022-02-25 06:42:20|13865.5|13863.5|13866.4|13864.4|13866.8|13864.8|13865.4|13863.4|3
1645771350000|2022-02-25 06:42:30|13866.5|13864.5|13865.9|13863.9|13867.7|13865.7|13865.2|13863.2|5
1645771360000|2022-02-25 06:42:40|13865.8|13863.8|13865.4|13863.4|13866.3|13864.3|13865.4|13863.4|3
1645771370000|2022-02-25 06:42:50|13865.3|13863.3|13867.2|13865.2|13867.5|13865.5|13864.9|13862.9|8
1645771380000|2022-02-25 06:43:00|13867.3|13865.3|13866.3|13864.3|13867.4|13865.4|13866.2|13864.2|7
1645771390000|2022-02-25 06:43:10|13866.2|13864.2|13867.3|13865.3|13867.4|13865.4|13866.2|13864.2|3
1645771400000|2022-02-25 06:43:20|13867.4|13865.4|13866.7|13864.7|13868.2|13866.2|13866.2|13864.2|10
1645771410000|2022-02-25 06:43:30|13866.5|13864.5|13868|13866|13868.3|13866.3|13866.2|13864.2|10
1645771420000|2022-02-25 06:43:40|13867.9|13865.9|13869.4|13867.4|13869.8|13867.8|13867.9|13865.9|7
1645771430000|2022-02-25 06:43:50|13867.3|13865.3|13869.9|13867.9|13870|13868|13867.3|13865.3|11
1645771440000|2022-02-25 06:44:00|13869.8|13867.8|13869.4|13867.4|13869.9|13867.9|13868.9|13866.9|2
1645771450000|2022-02-25 06:44:10|13869.3|13867.3|13869.2|13867.2|13869.3|13867.3|13868.5|13866.5|5
1645771460000|2022-02-25 06:44:20|13868.9|13866.9|13868|13866|13868.9|13866.9|13867.8|13865.8|10
1645771470000|2022-02-25 06:44:30|13867.9|13865.9|13863.8|13861.8|13867.9|13865.9|13863.2|13861.2|27
1645771480000|2022-02-25 06:44:40|13863.7|13861.7|13861.5|13859.5|13863.9|13861.9|13861|13859|33
1645771490000|2022-02-25 06:44:50|13861.4|13859.4|13862.3|13860.3|13862.7|13860.7|13861.3|13859.3|6
1645771500000|2022-02-25 06:45:00|13862.2|13860.2|13862.2|13860.2|13862.2|13860.2|13860.3|13858.3|8
1645771510000|2022-02-25 06:45:10|13862|13860|13860.3|13858.3|13862.5|13860.5|13860.3|13858.3|10
1645771520000|2022-02-25 06:45:20|13860.4|13858.4|13859.4|13857.4|13861|13859|13859.2|13857.2|24
1645771530000|2022-02-25 06:45:30|13859.3|13857.3|13858.8|13856.8|13859.7|13857.7|13858.2|13856.2|9
1645771540000|2022-02-25 06:45:40|13858.9|13856.9|13858.5|13856.5|13859.2|13857.2|13858.5|13856.5|15
1645771550000|2022-02-25 06:45:50|13858.7|13856.7|13859|13857|13860.2|13858.2|13858.7|13856.7|6
1645771560000|2022-02-25 06:46:00|13859.2|13857.2|13860.2|13858.2|13861|13859|13859.2|13857.2|6
1645771570000|2022-02-25 06:46:10|13860.3|13858.3|13859.8|13857.8|13860.4|13858.4|13859.5|13857.5|2
1645771580000|2022-02-25 06:46:20|13859.7|13857.7|13859.9|13857.9|13860|13858|13859.5|13857.5|2
1645771590000|2022-02-25 06:46:30|13859.8|13857.8|13858.4|13856.4|13859.8|13857.8|13858|13856|15
1645771600000|2022-02-25 06:46:40|13858.2|13856.2|13858.2|13856.2|13859|13857|13857.9|13855.9|7
1645771610000|2022-02-25 06:46:50|13858|13856|13857.8|13855.8|13859.3|13857.3|13857.8|13855.8|8
1645771620000|2022-02-25 06:47:00|13858.2|13856.2|13856.2|13854.2|13858.5|13856.5|13856.2|13854.2|15
1645771630000|2022-02-25 06:47:10|13856|13854|13857.4|13855.4|13857.4|13855.4|13855.8|13853.8|9
1645771640000|2022-02-25 06:47:20|13857|13855|13856.7|13854.7|13857.8|13855.8|13855.8|13853.8|16
1645771650000|2022-02-25 06:47:30|13856.8|13854.8|13856.5|13854.5|13856.9|13854.9|13855.5|13853.5|11
1645771660000|2022-02-25 06:47:40|13856.7|13854.7|13858.2|13856.2|13858.4|13856.4|13856.5|13854.5|14
1645771670000|2022-02-25 06:47:50|13858.3|13856.3|13857.7|13855.7|13858.9|13856.9|13857.5|13855.5|4
1645771680000|2022-02-25 06:48:00|13857.5|13855.5|13855.5|13853.5|13857.5|13855.5|13855.2|13853.2|5
1645771690000|2022-02-25 06:48:10|13855.7|13853.7|13856.4|13854.4|13858.2|13856.2|13855.5|13853.5|13
1645771700000|2022-02-25 06:48:20|13856.3|13854.3|13855.8|13853.8|13856.3|13854.3|13855.7|13853.7|6
1645771710000|2022-02-25 06:48:30|13855.9|13853.9|13854.9|13852.9|13857.4|13855.4|13854.8|13852.8|16
1645771720000|2022-02-25 06:48:40|13855.3|13853.3|13856.8|13854.8|13857.3|13855.3|13855.3|13853.3|8
1645771730000|2022-02-25 06:48:50|13856.9|13854.9|13858.2|13856.2|13859.3|13857.3|13856.9|13854.9|17
1645771740000|2022-02-25 06:49:00|13858.3|13856.3|13860.7|13858.7|13860.7|13858.7|13858.3|13856.3|15
1645771750000|2022-02-25 06:49:10|13860.9|13858.9|13859.2|13857.2|13861|13859|13858.7|13856.7|8
1645771760000|2022-02-25 06:49:20|13859|13857|13858.4|13856.4|13859|13857|13858.3|13856.3|0
1645771770000|2022-02-25 06:49:30|13858.3|13856.3|13859.7|13857.7|13859.9|13857.9|13858.3|13856.3|14
1645771780000|2022-02-25 06:49:40|13859.8|13857.8|13861|13859|13861.4|13859.4|13859.8|13857.8|2
1645771790000|2022-02-25 06:49:50|13861.2|13859.2|13859.5|13857.5|13861.7|13859.7|13859.5|13857.5|2
1645771800000|2022-02-25 06:50:00|13859.7|13857.7|13858.2|13856.2|13859.7|13857.7|13857.9|13855.9|9
1645771810000|2022-02-25 06:50:10|13858.3|13856.3|13860.8|13858.8|13861.2|13859.2|13858.2|13856.2|9
1645771820000|2022-02-25 06:50:20|13860.9|13858.9|13859.4|13857.4|13861.4|13859.4|13858.5|13856.5|7
1645771830000|2022-02-25 06:50:30|13859.5|13857.5|13858.3|13856.3|13861.4|13859.4|13858.3|13856.3|13
1645771840000|2022-02-25 06:50:40|13858.4|13856.4|13858.9|13856.9|13858.9|13856.9|13858.4|13856.4|2
1645771850000|2022-02-25 06:50:50|13859|13857|13859.5|13857.5|13859.7|13857.7|13858.8|13856.8|2
1645771860000|2022-02-25 06:51:00|13859.4|13857.4|13861.3|13859.3|13861.3|13859.3|13859.4|13857.4|4
1645771870000|2022-02-25 06:51:10|13861.7|13859.7|13861.8|13859.8|13862.4|13860.4|13860|13858|17
1645771880000|2022-02-25 06:51:20|13862.3|13860.3|13861.4|13859.4|13862.9|13860.9|13861|13859|9
1645771890000|2022-02-25 06:51:30|13860.8|13858.8|13859.4|13857.4|13861.7|13859.7|13859|13857|10
1645771900000|2022-02-25 06:51:40|13859.3|13857.3|13858.7|13856.7|13859.5|13857.5|13857.7|13855.7|26
1645771910000|2022-02-25 06:51:50|13858.8|13856.8|13860|13858|13860|13858|13858|13856|2
1645771920000|2022-02-25 06:52:00|13860.8|13858.8|13862.9|13860.9|13862.9|13860.9|13860.3|13858.3|7
1645771930000|2022-02-25 06:52:10|13862.3|13860.3|13863|13861|13863|13861|13861.7|13859.7|7
1645771940000|2022-02-25 06:52:20|13862.8|13860.8|13863.5|13861.5|13864.3|13862.3|13862.8|13860.8|22
1645771950000|2022-02-25 06:52:30|13863.3|13861.3|13863.9|13861.9|13864.2|13862.2|13863.3|13861.3|2
1645771960000|2022-02-25 06:52:40|13863.4|13861.4|13862|13860|13863.4|13861.4|13861.8|13859.8|6
1645771970000|2022-02-25 06:52:50|13861.9|13859.9|13863|13861|13863.2|13861.2|13861.5|13859.5|4
1645771980000|2022-02-25 06:53:00|13863.2|13861.2|13863|13861|13865.4|13863.4|13862.8|13860.8|27
1645771990000|2022-02-25 06:53:10|13863.2|13861.2|13863.3|13861.3|13864.9|13862.9|13861.9|13859.9|24
1645772000000|2022-02-25 06:53:20|13863.4|13861.4|13865.2|13863.2|13865.5|13863.5|13863.4|13861.4|11
1645772010000|2022-02-25 06:53:30|13864.8|13862.8|13864.5|13862.5|13865.3|13863.3|13864.2|13862.2|9
1645772020000|2022-02-25 06:53:40|13864.4|13862.4|13859.7|13857.7|13865|13863|13859.7|13857.7|18
1645772030000|2022-02-25 06:53:50|13859.5|13857.5|13859|13857|13860|13858|13858.4|13856.4|13
1645772040000|2022-02-25 06:54:00|13860.3|13858.3|13858.8|13856.8|13861.4|13859.4|13858.8|13856.8|26
1645772050000|2022-02-25 06:54:10|13858.9|13856.9|13858|13856|13859|13857|13857.9|13855.9|17
1645772060000|2022-02-25 06:54:20|13857.9|13855.9|13858.2|13856.2|13858.2|13856.2|13856.7|13854.7|35
1645772070000|2022-02-25 06:54:30|13858.3|13856.3|13857.7|13855.7|13858.9|13856.9|13857.4|13855.4|5
1645772080000|2022-02-25 06:54:40|13857.8|13855.8|13858.2|13856.2|13858.7|13856.7|13857.8|13855.8|3
1645772090000|2022-02-25 06:54:50|13859.5|13857.5|13861|13859|13861|13859|13859|13857|13
1645772100000|2022-02-25 06:55:00|13860.9|13858.9|13862|13860|13862|13860|13860.5|13858.5|1
1645772110000|2022-02-25 06:55:10|13862.3|13860.3|13865.7|13863.7|13865.7|13863.7|13862.2|13860.2|13
1645772120000|2022-02-25 06:55:20|13865.8|13863.8|13863.3|13861.3|13865.8|13863.8|13861|13859|12
1645772130000|2022-02-25 06:55:30|13863.5|13861.5|13864.9|13862.9|13865.7|13863.7|13863|13861|9
1645772140000|2022-02-25 06:55:40|13865.3|13863.3|13864.3|13862.3|13865.5|13863.5|13863.2|13861.2|15
1645772150000|2022-02-25 06:55:50|13864.2|13862.2|13864|13862|13865.8|13863.8|13864|13862|18
1645772160000|2022-02-25 06:56:00|13864.2|13862.2|13863.5|13861.5|13864.3|13862.3|13863.3|13861.3|1
1645772170000|2022-02-25 06:56:10|13863.7|13861.7|13866.3|13864.3|13866.3|13864.3|13863.5|13861.5|4
1645772180000|2022-02-25 06:56:20|13866.2|13864.2|13866.8|13864.8|13866.8|13864.8|13865.3|13863.3|14
1645772190000|2022-02-25 06:56:30|13866.4|13864.4|13863.4|13861.4|13866.9|13864.9|13863|13861|4
1645772200000|2022-02-25 06:56:40|13863.3|13861.3|13864|13862|13864|13862|13862.9|13860.9|2
1645772210000|2022-02-25 06:56:50|13864.2|13862.2|13861.7|13859.7|13864.7|13862.7|13861.5|13859.5|15
1645772220000|2022-02-25 06:57:00|13861.8|13859.8|13863.2|13861.2|13864|13862|13860.8|13858.8|7
1645772230000|2022-02-25 06:57:10|13863.3|13861.3|13862|13860|13864.2|13862.2|13862|13860|11
1645772240000|2022-02-25 06:57:20|13862.2|13860.2|13859.4|13857.4|13862.7|13860.7|13859.3|13857.3|16
1645772250000|2022-02-25 06:57:30|13859.5|13857.5|13857.8|13855.8|13860|13858|13857.5|13855.5|25
1645772260000|2022-02-25 06:57:40|13857.7|13855.7|13856.8|13854.8|13857.7|13855.7|13855.9|13853.9|15
1645772270000|2022-02-25 06:57:50|13857|13855|13856.7|13854.7|13857.5|13855.5|13856|13854|16
1645772280000|2022-02-25 06:58:00|13856.8|13854.8|13858.7|13856.7|13859.3|13857.3|13856.7|13854.7|12
1645772290000|2022-02-25 06:58:10|13858.8|13856.8|13858.5|13856.5|13859.5|13857.5|13858.5|13856.5|4
1645772300000|2022-02-25 06:58:20|13858.3|13856.3|13859.5|13857.5|13859.5|13857.5|13857.8|13855.8|5
1645772310000|2022-02-25 06:58:30|13859.9|13857.9|13858.4|13856.4|13859.9|13857.9|13858|13856|17
1645772320000|2022-02-25 06:58:40|13858.8|13856.8|13858.5|13856.5|13860.3|13858.3|13858.4|13856.4|11
1645772330000|2022-02-25 06:58:50|13858.4|13856.4|13859.7|13857.7|13861.3|13859.3|13858.4|13856.4|6
1645772340000|2022-02-25 06:59:00|13859.8|13857.8|13862.3|13860.3|13862.3|13860.3|13859.5|13857.5|5
1645772350000|2022-02-25 06:59:10|13862.2|13860.2|13860.9|13858.9|13862.5|13860.5|13860.9|13858.9|2
1645772360000|2022-02-25 06:59:20|13861|13859|13861.7|13859.7|13861.9|13859.9|13860.9|13858.9|2
1645772370000|2022-02-25 06:59:30|13861.5|13859.5|13862.2|13860.2|13862.7|13860.7|13861|13859|4
1645772380000|2022-02-25 06:59:40|13862|13860|13859.5|13857.5|13862|13860|13858.8|13856.8|8
1645772390000|2022-02-25 06:59:50|13859.7|13857.7|13863.2|13861.2|13863.4|13861.4|13859.7|13857.7|26
1645772400000|2022-02-25 07:00:00|13863|13861|13860.3|13858.3|13863.4|13861.4|13859.8|13857.8|19
1645772410000|2022-02-25 07:00:10|13860.2|13858.2|13857|13855|13860.2|13858.2|13855.7|13853.7|28
1645772420000|2022-02-25 07:00:20|13856.8|13854.8|13858.5|13856.5|13858.5|13856.5|13856.8|13854.8|14
1645772430000|2022-02-25 07:00:30|13858|13856|13856.7|13854.7|13858.4|13856.4|13856.7|13854.7|9
1645772440000|2022-02-25 07:00:40|13856.8|13854.8|13854.2|13852.2|13858.9|13856.9|13853.8|13851.8|38
1645772450000|2022-02-25 07:00:50|13854.8|13852.8|13854.7|13852.7|13856.2|13854.2|13853.7|13851.7|34
1645772460000|2022-02-25 07:01:00|13854|13852|13858.3|13856.3|13859.8|13857.8|13853.8|13851.8|31
1645772470000|2022-02-25 07:01:10|13858.2|13856.2|13860.9|13858.9|13862.3|13860.3|13857.2|13855.2|22
1645772480000|2022-02-25 07:01:20|13860.8|13858.8|13858.2|13856.2|13861.8|13859.8|13857|13855|25
1645772490000|2022-02-25 07:01:30|13857.3|13855.3|13858|13856|13858.4|13856.4|13854.4|13852.4|18
1645772500000|2022-02-25 07:01:40|13857.9|13855.9|13862.7|13860.7|13862.7|13860.7|13857.2|13855.2|17
1645772510000|2022-02-25 07:01:50|13862.5|13860.5|13869.8|13867.8|13870|13868|13862.5|13860.5|51
1645772520000|2022-02-25 07:02:00|13869.9|13867.9|13872.5|13870.5|13873.3|13871.3|13869|13867|63
1645772530000|2022-02-25 07:02:10|13873.4|13871.4|13876.3|13874.3|13876.4|13874.4|13873.4|13871.4|45
1645772540000|2022-02-25 07:02:20|13875.5|13873.5|13888.2|13886.2|13893.2|13891.2|13875.4|13873.4|248
1645772550000|2022-02-25 07:02:30|13887.3|13885.3|13885.2|13883.2|13889.4|13887.4|13885.2|13883.2|46
1645772560000|2022-02-25 07:02:40|13885.3|13883.3|13886.2|13884.2|13888.4|13886.4|13885.3|13883.3|54
1645772570000|2022-02-25 07:02:50|13886|13884|13883.9|13881.9|13886|13884|13883.5|13881.5|43
1645772580000|2022-02-25 07:03:00|13884|13882|13879|13877|13884|13882|13879|13877|47
1645772590000|2022-02-25 07:03:10|13880|13878|13879.7|13877.7|13880.8|13878.8|13878.8|13876.8|41
1645772600000|2022-02-25 07:03:20|13879.5|13877.5|13877.2|13875.2|13879.8|13877.8|13875.7|13873.7|20
1645772610000|2022-02-25 07:03:30|13877.3|13875.3|13876.7|13874.7|13877.3|13875.3|13875.5|13873.5|18
1645772620000|2022-02-25 07:03:40|13877.3|13875.3|13872.8|13870.8|13877.3|13875.3|13871.9|13869.9|42
1645772630000|2022-02-25 07:03:50|13873.5|13871.5|13873.2|13871.2|13873.9|13871.9|13871.5|13869.5|26
1645772640000|2022-02-25 07:04:00|13870.5|13868.5|13868.4|13866.4|13870.8|13868.8|13868|13866|36
1645772650000|2022-02-25 07:04:10|13868.3|13866.3|13866.2|13864.2|13868.3|13866.3|13865.2|13863.2|41
1645772660000|2022-02-25 07:04:20|13866.3|13864.3|13867|13865|13867.2|13865.2|13865.7|13863.7|14
1645772670000|2022-02-25 07:04:30|13867.4|13865.4|13868.5|13866.5|13869.4|13867.4|13867|13865|15
1645772680000|2022-02-25 07:04:40|13868.2|13866.2|13867|13865|13868.4|13866.4|13866.4|13864.4|17
1645772690000|2022-02-25 07:04:50|13866.7|13864.7|13863.4|13861.4|13866.9|13864.9|13863|13861|38
1645772700000|2022-02-25 07:05:00|13863.5|13861.5|13862.5|13860.5|13864|13862|13862|13860|26
1645772710000|2022-02-25 07:05:10|13862|13860|13859|13857|13862|13860|13858.3|13856.3|42
1645772720000|2022-02-25 07:05:20|13858.8|13856.8|13858.9|13856.9|13860|13858|13858.5|13856.5|24
1645772730000|2022-02-25 07:05:30|13857.3|13855.3|13856.3|13854.3|13857.4|13855.4|13854.3|13852.3|66
1645772740000|2022-02-25 07:05:40|13856.4|13854.4|13851.3|13849.3|13857.7|13855.7|13851.2|13849.2|54
1645772750000|2022-02-25 07:05:50|13851.4|13849.4|13851.4|13849.4|13852|13850|13849.9|13847.9|67
1645772760000|2022-02-25 07:06:00|13851.5|13849.5|13856.2|13854.2|13856.3|13854.3|13849.8|13847.8|45
1645772770000|2022-02-25 07:06:10|13856|13854|13856.8|13854.8|13857.5|13855.5|13854.7|13852.7|50
1645772780000|2022-02-25 07:06:20|13856.9|13854.9|13855.3|13853.3|13859.3|13857.3|13855.2|13853.2|46
1645772790000|2022-02-25 07:06:30|13855.2|13853.2|13856.5|13854.5|13857.4|13855.4|13853.8|13851.8|74
1645772800000|2022-02-25 07:06:40|13856.4|13854.4|13854.3|13852.3|13857.2|13855.2|13852.8|13850.8|34
1645772810000|2022-02-25 07:06:50|13854.4|13852.4|13857.3|13855.3|13857.7|13855.7|13854.3|13852.3|35
1645772820000|2022-02-25 07:07:00|13857.5|13855.5|13850|13848|13857.5|13855.5|13850|13848|23
1645772830000|2022-02-25 07:07:10|13849.9|13847.9|13849|13847|13849.9|13847.9|13848|13846|61
1645772840000|2022-02-25 07:07:20|13848.9|13846.9|13850.5|13848.5|13851.3|13849.3|13848.7|13846.7|44
1645772850000|2022-02-25 07:07:30|13850.4|13848.4|13851.9|13849.9|13854|13852|13849.4|13847.4|29
1645772860000|2022-02-25 07:07:40|13851.4|13849.4|13849.2|13847.2|13851.5|13849.5|13848.5|13846.5|17
1645772870000|2022-02-25 07:07:50|13848.8|13846.8|13848|13846|13848.8|13846.8|13846|13844|45
1645772880000|2022-02-25 07:08:00|13849.2|13847.2|13851.7|13849.7|13853.7|13851.7|13849|13847|51
1645772890000|2022-02-25 07:08:10|13851.3|13849.3|13850.8|13848.8|13852.3|13850.3|13850.4|13848.4|15
1645772900000|2022-02-25 07:08:20|13850.7|13848.7|13851.9|13849.9|13852.5|13850.5|13850.3|13848.3|31
1645772910000|2022-02-25 07:08:30|13851.7|13849.7|13847.8|13845.8|13853.4|13851.4|13847.4|13845.4|65
1645772920000|2022-02-25 07:08:40|13847.9|13845.9|13853.4|13851.4|13853.4|13851.4|13847.9|13845.9|28
1645772930000|2022-02-25 07:08:50|13853.7|13851.7|13853|13851|13853.9|13851.9|13852.2|13850.2|27
1645772940000|2022-02-25 07:09:00|13852.9|13850.9|13851|13849|13856.3|13854.3|13849.8|13847.8|106
1645772950000|2022-02-25 07:09:10|13850.9|13848.9|13850.5|13848.5|13851.3|13849.3|13849.8|13847.8|3
1645772960000|2022-02-25 07:09:20|13850.8|13848.8|13851.9|13849.9|13854.2|13852.2|13850.3|13848.3|27
1645772970000|2022-02-25 07:09:30|13852|13850|13850|13848|13852.5|13850.5|13849.4|13847.4|10
1645772980000|2022-02-25 07:09:40|13850.3|13848.3|13850.2|13848.2|13850.7|13848.7|13849|13847|6
1645772990000|2022-02-25 07:09:50|13850.3|13848.3|13850.9|13848.9|13851.4|13849.4|13848.2|13846.2|19
1645773000000|2022-02-25 07:10:00|13851.3|13849.3|13849.5|13847.5|13853.2|13851.2|13849.5|13847.5|20
1645773010000|2022-02-25 07:10:10|13849.7|13847.7|13848.8|13846.8|13850.5|13848.5|13848.3|13846.3|17
1645773020000|2022-02-25 07:10:20|13848.3|13846.3|13847.2|13845.2|13848.8|13846.8|13846.3|13844.3|21
1645773030000|2022-02-25 07:10:30|13847|13845|13845.2|13843.2|13847|13845|13845.2|13843.2|17
1645773040000|2022-02-25 07:10:40|13845.3|13843.3|13844.9|13842.9|13848.4|13846.4|13844.8|13842.8|59
1645773050000|2022-02-25 07:10:50|13844.5|13842.5|13846.3|13844.3|13846.7|13844.7|13844.4|13842.4|37
1645773060000|2022-02-25 07:11:00|13846|13844|13846.2|13844.2|13850.5|13848.5|13846|13844|92
1645773070000|2022-02-25 07:11:10|13847|13845|13846.8|13844.8|13848.4|13846.4|13845.9|13843.9|36
1645773080000|2022-02-25 07:11:20|13846.3|13844.3|13845.7|13843.7|13847.4|13845.4|13844.8|13842.8|76
1645773090000|2022-02-25 07:11:30|13846.5|13844.5|13845.2|13843.2|13847|13845|13845|13843|24
1645773100000|2022-02-25 07:11:40|13845.3|13843.3|13847|13845|13849.2|13847.2|13844.8|13842.8|40
1645773110000|2022-02-25 07:11:50|13847.3|13845.3|13849.7|13847.7|13849.9|13847.9|13846.4|13844.4|31
1645773120000|2022-02-25 07:12:00|13849.8|13847.8|13847.3|13845.3|13851.8|13849.8|13847.3|13845.3|26
1645773130000|2022-02-25 07:12:10|13847.2|13845.2|13846.3|13844.3|13847.2|13845.2|13845.7|13843.7|30
1645773140000|2022-02-25 07:12:20|13846.4|13844.4|13848.4|13846.4|13849.7|13847.7|13846.4|13844.4|13
1645773150000|2022-02-25 07:12:30|13848.5|13846.5|13851.9|13849.9|13852.2|13850.2|13847.3|13845.3|105
1645773160000|2022-02-25 07:12:40|13851.7|13849.7|13850.8|13848.8|13851.8|13849.8|13846.4|13844.4|89
1645773170000|2022-02-25 07:12:50|13850.9|13848.9|13854.2|13852.2|13854.2|13852.2|13850|13848|32
1645773180000|2022-02-25 07:13:00|13854.3|13852.3|13855.9|13853.9|13856.8|13854.8|13854|13852|38
1645773190000|2022-02-25 07:13:10|13856.2|13854.2|13855.2|13853.2|13857.7|13855.7|13853.5|13851.5|32
1645773200000|2022-02-25 07:13:20|13855|13853|13855.4|13853.4|13855.7|13853.7|13853.9|13851.9|24
1645773210000|2022-02-25 07:13:30|13855.3|13853.3|13852.8|13850.8|13855.4|13853.4|13849.4|13847.4|98
1645773220000|2022-02-25 07:13:40|13852.9|13850.9|13854.8|13852.8|13856|13854|13851.3|13849.3|53
1645773230000|2022-02-25 07:13:50|13854.5|13852.5|13855.2|13853.2|13855.5|13853.5|13853.8|13851.8|35
1645773240000|2022-02-25 07:14:00|13855|13853|13859.4|13857.4|13860|13858|13855|13853|129
1645773250000|2022-02-25 07:14:10|13859.5|13857.5|13858.7|13856.7|13859.5|13857.5|13857.8|13855.8|36
1645773260000|2022-02-25 07:14:20|13858.8|13856.8|13853|13851|13858.9|13856.9|13852.4|13850.4|15
1645773270000|2022-02-25 07:14:30|13852.9|13850.9|13849.7|13847.7|13853.2|13851.2|13849.5|13847.5|18
1645773280000|2022-02-25 07:14:40|13849.5|13847.5|13851|13849|13852.3|13850.3|13849.2|13847.2|16
1645773290000|2022-02-25 07:14:50|13850.9|13848.9|13850.2|13848.2|13851.3|13849.3|13849.5|13847.5|16
1645773300000|2022-02-25 07:15:00|13850|13848|13854|13852|13854.4|13852.4|13849|13847|33
1645773310000|2022-02-25 07:15:10|13853.9|13851.9|13851.3|13849.3|13854.7|13852.7|13850.7|13848.7|29
1645773320000|2022-02-25 07:15:20|13851.4|13849.4|13849.7|13847.7|13853.2|13851.2|13849.7|13847.7|13
1645773330000|2022-02-25 07:15:30|13849.8|13847.8|13852.2|13850.2|13853.4|13851.4|13849.8|13847.8|26
1645773340000|2022-02-25 07:15:40|13852|13850|13849|13847|13852|13850|13848|13846|12
1645773350000|2022-02-25 07:15:50|13849.2|13847.2|13849.9|13847.9|13849.9|13847.9|13847.2|13845.2|34
1645773360000|2022-02-25 07:16:00|13850|13848|13850.3|13848.3|13852.9|13850.9|13849.7|13847.7|17
1645773370000|2022-02-25 07:16:10|13850.2|13848.2|13850|13848|13851.2|13849.2|13849.8|13847.8|19
1645773380000|2022-02-25 07:16:20|13850.2|13848.2|13844.5|13842.5|13850.2|13848.2|13844.2|13842.2|50
1645773390000|2022-02-25 07:16:30|13844.2|13842.2|13842.9|13840.9|13844.4|13842.4|13840.5|13838.5|56
1645773400000|2022-02-25 07:16:40|13842.8|13840.8|13842.9|13840.9|13844.3|13842.3|13842.7|13840.7|22
1645773410000|2022-02-25 07:16:50|13843|13841|13845.3|13843.3|13845.4|13843.4|13842.9|13840.9|19
1645773420000|2022-02-25 07:17:00|13845.4|13843.4|13846.2|13844.2|13847.5|13845.5|13845.2|13843.2|13
1645773430000|2022-02-25 07:17:10|13846.3|13844.3|13844.7|13842.7|13847.4|13845.4|13843.7|13841.7|7
1645773440000|2022-02-25 07:17:20|13845.4|13843.4|13846.5|13844.5|13846.7|13844.7|13845.2|13843.2|6
1645773450000|2022-02-25 07:17:30|13846.7|13844.7|13845.7|13843.7|13847|13845|13844.7|13842.7|4
1645773460000|2022-02-25 07:17:40|13846.3|13844.3|13843.4|13841.4|13846.3|13844.3|13843.4|13841.4|10
1645773470000|2022-02-25 07:17:50|13843.5|13841.5|13843.8|13841.8|13844.9|13842.9|13842.5|13840.5|30
1645773480000|2022-02-25 07:18:00|13844|13842|13845.5|13843.5|13846.8|13844.8|13843.7|13841.7|33
1645773490000|2022-02-25 07:18:10|13845.7|13843.7|13846.4|13844.4|13846.4|13844.4|13844.4|13842.4|7
1645773500000|2022-02-25 07:18:20|13846.3|13844.3|13848|13846|13848.5|13846.5|13845.9|13843.9|21
1645773510000|2022-02-25 07:18:30|13848.5|13846.5|13846|13844|13850.3|13848.3|13845.8|13843.8|28
1645773520000|2022-02-25 07:18:40|13845.9|13843.9|13846.4|13844.4|13846.9|13844.9|13844.3|13842.3|14
1645773530000|2022-02-25 07:18:50|13846.3|13844.3|13847.2|13845.2|13847.7|13845.7|13845.8|13843.8|8
1645773540000|2022-02-25 07:19:00|13847.3|13845.3|13846.8|13844.8|13849.9|13847.9|13846.8|13844.8|14
1645773550000|2022-02-25 07:19:10|13846.9|13844.9|13849.5|13847.5|13850|13848|13846.9|13844.9|18
1645773560000|2022-02-25 07:19:20|13849.4|13847.4|13847.4|13845.4|13850.2|13848.2|13845.9|13843.9|17
1645773570000|2022-02-25 07:19:30|13847.3|13845.3|13846.3|13844.3|13847.3|13845.3|13843.9|13841.9|78
1645773580000|2022-02-25 07:19:40|13846.4|13844.4|13849.5|13847.5|13849.5|13847.5|13845.5|13843.5|15
1645773590000|2022-02-25 07:19:50|13849.3|13847.3|13850.4|13848.4|13850.4|13848.4|13849.3|13847.3|8
1645773600000|2022-02-25 07:20:00|13850.5|13848.5|13851.5|13849.5|13851.9|13849.9|13849|13847|14
1645773610000|2022-02-25 07:20:10|13851.4|13849.4|13852.4|13850.4|13852.9|13850.9|13851.4|13849.4|14
1645773620000|2022-02-25 07:20:20|13852.7|13850.7|13852.5|13850.5|13854.4|13852.4|13852|13850|28
1645773630000|2022-02-25 07:20:30|13852.7|13850.7|13851|13849|13852.9|13850.9|13850.7|13848.7|12
1645773640000|2022-02-25 07:20:40|13851.2|13849.2|13853.7|13851.7|13854|13852|13851|13849|9
1645773650000|2022-02-25 07:20:50|13853.5|13851.5|13850.8|13848.8|13853.7|13851.7|13850.8|13848.8|6
1645773660000|2022-02-25 07:21:00|13850.3|13848.3|13849.4|13847.4|13850.7|13848.7|13848.8|13846.8|15
1645773670000|2022-02-25 07:21:10|13849.3|13847.3|13851.5|13849.5|13852.7|13850.7|13849.2|13847.2|12
1645773680000|2022-02-25 07:21:20|13851.3|13849.3|13848.8|13846.8|13851.4|13849.4|13847.8|13845.8|10
1645773690000|2022-02-25 07:21:30|13848.7|13846.7|13847.5|13845.5|13849.5|13847.5|13847.4|13845.4|8
1645773700000|2022-02-25 07:21:40|13847.4|13845.4|13845.9|13843.9|13847.8|13845.8|13845.4|13843.4|19
1645773710000|2022-02-25 07:21:50|13845.8|13843.8|13845.5|13843.5|13847|13845|13845.5|13843.5|7
1645773720000|2022-02-25 07:22:00|13845.7|13843.7|13845.4|13843.4|13846|13844|13845|13843|6
1645773730000|2022-02-25 07:22:10|13845.3|13843.3|13844.9|13842.9|13845.7|13843.7|13844.3|13842.3|15
1645773740000|2022-02-25 07:22:20|13845|13843|13843.5|13841.5|13846|13844|13843.5|13841.5|11
1645773750000|2022-02-25 07:22:30|13843.7|13841.7|13843|13841|13844|13842|13842.8|13840.8|12
1645773760000|2022-02-25 07:22:40|13842.9|13840.9|13845.7|13843.7|13847.5|13845.5|13842.9|13840.9|14
1645773770000|2022-02-25 07:22:50|13845.8|13843.8|13845.4|13843.4|13846.2|13844.2|13844.9|13842.9|6
1645773780000|2022-02-25 07:23:00|13845.5|13843.5|13846.9|13844.9|13847|13845|13844.9|13842.9|13
1645773790000|2022-02-25 07:23:10|13846.8|13844.8|13847.8|13845.8|13849.4|13847.4|13846.4|13844.4|33
1645773800000|2022-02-25 07:23:20|13847.7|13845.7|13847.7|13845.7|13849|13847|13847.4|13845.4|22
1645773810000|2022-02-25 07:23:30|13847.5|13845.5|13846.7|13844.7|13847.5|13845.5|13844.3|13842.3|17
1645773820000|2022-02-25 07:23:40|13846.8|13844.8|13847.5|13845.5|13848|13846|13846.8|13844.8|6
1645773830000|2022-02-25 07:23:50|13847.8|13845.8|13849|13847|13849.9|13847.9|13847.8|13845.8|19
1645773840000|2022-02-25 07:24:00|13848.9|13846.9|13850.3|13848.3|13851.3|13849.3|13848.9|13846.9|14
1645773850000|2022-02-25 07:24:10|13850.4|13848.4|13851.9|13849.9|13851.9|13849.9|13850.4|13848.4|19
1645773860000|2022-02-25 07:24:20|13851.8|13849.8|13854.7|13852.7|13854.7|13852.7|13851.3|13849.3|17
1645773870000|2022-02-25 07:24:30|13854.5|13852.5|13857.5|13855.5|13858|13856|13854|13852|39
1645773880000|2022-02-25 07:24:40|13857.8|13855.8|13860.2|13858.2|13860.8|13858.8|13857.5|13855.5|32
1645773890000|2022-02-25 07:24:50|13860.3|13858.3|13858.5|13856.5|13862|13860|13857.7|13855.7|36
1645773900000|2022-02-25 07:25:00|13858.4|13856.4|13857|13855|13858.8|13856.8|13855.4|13853.4|38
1645773910000|2022-02-25 07:25:10|13857.4|13855.4|13856.8|13854.8|13857.4|13855.4|13855|13853|18
1645773920000|2022-02-25 07:25:20|13856.7|13854.7|13854.4|13852.4|13857.9|13855.9|13853.5|13851.5|11
1645773930000|2022-02-25 07:25:30|13854.3|13852.3|13851.9|13849.9|13856.8|13854.8|13851.2|13849.2|30
1645773940000|2022-02-25 07:25:40|13851.8|13849.8|13850.9|13848.9|13851.9|13849.9|13850|13848|20
1645773950000|2022-02-25 07:25:50|13850.8|13848.8|13851.3|13849.3|13852.8|13850.8|13850.5|13848.5|2
1645773960000|2022-02-25 07:26:00|13851.2|13849.2|13855.5|13853.5|13856.5|13854.5|13850.7|13848.7|21
1645773970000|2022-02-25 07:26:10|13855.4|13853.4|13853.8|13851.8|13856.3|13854.3|13852.9|13850.9|9
1645773980000|2022-02-25 07:26:20|13853.7|13851.7|13856.9|13854.9|13857|13855|13852.7|13850.7|27
1645773990000|2022-02-25 07:26:30|13856.8|13854.8|13853.5|13851.5|13857.3|13855.3|13851.7|13849.7|19
1645774000000|2022-02-25 07:26:40|13853.7|13851.7|13854.8|13852.8|13854.8|13852.8|13851.9|13849.9|13
1645774010000|2022-02-25 07:26:50|13855.4|13853.4|13854.7|13852.7|13855.5|13853.5|13853.9|13851.9|8
1645774020000|2022-02-25 07:27:00|13854.8|13852.8|13855.4|13853.4|13856.8|13854.8|13854.4|13852.4|15
1645774030000|2022-02-25 07:27:10|13855.3|13853.3|13856.5|13854.5|13857.5|13855.5|13855|13853|19
1645774040000|2022-02-25 07:27:20|13856.7|13854.7|13857.4|13855.4|13857.4|13855.4|13855.2|13853.2|5
1645774050000|2022-02-25 07:27:30|13857.3|13855.3|13856.7|13854.7|13858.2|13856.2|13856.2|13854.2|12
1645774060000|2022-02-25 07:27:40|13856.8|13854.8|13858|13856|13858|13856|13856.2|13854.2|12
1645774070000|2022-02-25 07:27:50|13857.8|13855.8|13858.7|13856.7|13858.8|13856.8|13857.3|13855.3|12
1645774080000|2022-02-25 07:28:00|13858.3|13856.3|13858.3|13856.3|13859.3|13857.3|13857.4|13855.4|13
1645774090000|2022-02-25 07:28:10|13858.2|13856.2|13859.7|13857.7|13859.8|13857.8|13858|13856|5
1645774100000|2022-02-25 07:28:20|13859.5|13857.5|13857.7|13855.7|13859.8|13857.8|13856.9|13854.9|21
1645774110000|2022-02-25 07:28:30|13857.5|13855.5|13857|13855|13858.5|13856.5|13856.8|13854.8|5
1645774120000|2022-02-25 07:28:40|13857.2|13855.2|13853.9|13851.9|13857.2|13855.2|13853.7|13851.7|15
1645774130000|2022-02-25 07:28:50|13854|13852|13859.3|13857.3|13859.7|13857.7|13853.8|13851.8|19
1645774140000|2022-02-25 07:29:00|13859.8|13857.8|13858.3|13856.3|13859.8|13857.8|13856.5|13854.5|7
1645774150000|2022-02-25 07:29:10|13858.2|13856.2|13859.5|13857.5|13859.5|13857.5|13856.2|13854.2|10
1645774160000|2022-02-25 07:29:20|13859.4|13857.4|13861.7|13859.7|13861.9|13859.9|13857.2|13855.2|39
1645774170000|2022-02-25 07:29:30|13861.4|13859.4|13862.7|13860.7|13864|13862|13861.2|13859.2|30
1645774180000|2022-02-25 07:29:40|13862.8|13860.8|13864.4|13862.4|13864.4|13862.4|13861.7|13859.7|12
1645774190000|2022-02-25 07:29:50|13864.7|13862.7|13869.5|13867.5|13869.8|13867.8|13864.2|13862.2|72
1645774200000|2022-02-25 07:30:00|13869.4|13867.4|13875.3|13873.3|13875.7|13873.7|13867.4|13865.4|107
1645774210000|2022-02-25 07:30:10|13875.4|13873.4|13869.8|13867.8|13875.5|13873.5|13869.4|13867.4|59
1645774220000|2022-02-25 07:30:20|13869.9|13867.9|13870.4|13868.4|13870.9|13868.9|13866.9|13864.9|70
1645774230000|2022-02-25 07:30:30|13870.9|13868.9|13865.7|13863.7|13870.9|13868.9|13864.3|13862.3|52
1645774240000|2022-02-25 07:30:40|13865.5|13863.5|13859.9|13857.9|13865.7|13863.7|13859.7|13857.7|31
1645774250000|2022-02-25 07:30:50|13860|13858|13859.3|13857.3|13861.2|13859.2|13858.4|13856.4|27
1645774260000|2022-02-25 07:31:00|13859.7|13857.7|13865.5|13863.5|13866.2|13864.2|13859.4|13857.4|56
1645774270000|2022-02-25 07:31:10|13865.7|13863.7|13862|13860|13867.4|13865.4|13861.8|13859.8|22
1645774280000|2022-02-25 07:31:20|13861.9|13859.9|13860.4|13858.4|13862.7|13860.7|13860.4|13858.4|17
1645774290000|2022-02-25 07:31:30|13860.5|13858.5|13865.3|13863.3|13865.9|13863.9|13860.4|13858.4|27
1645774300000|2022-02-25 07:31:40|13864.8|13862.8|13868.5|13866.5|13868.5|13866.5|13864.7|13862.7|15
1645774310000|2022-02-25 07:31:50|13868.9|13866.9|13870.2|13868.2|13871.4|13869.4|13868.9|13866.9|27
1645774320000|2022-02-25 07:32:00|13870.3|13868.3|13869.9|13867.9|13871|13869|13869.3|13867.3|21
1645774330000|2022-02-25 07:32:10|13869.4|13867.4|13874|13872|13874.5|13872.5|13869.2|13867.2|42
1645774340000|2022-02-25 07:32:20|13873.9|13871.9|13871.9|13869.9|13873.9|13871.9|13870.2|13868.2|57
1645774350000|2022-02-25 07:32:30|13872|13870|13868|13866|13873.7|13871.7|13868|13866|25
1645774360000|2022-02-25 07:32:40|13868.7|13866.7|13870.7|13868.7|13870.9|13868.9|13866.8|13864.8|17
1645774370000|2022-02-25 07:32:50|13870.5|13868.5|13870.9|13868.9|13872.5|13870.5|13870.2|13868.2|14
1645774380000|2022-02-25 07:33:00|13870.8|13868.8|13872.9|13870.9|13873.3|13871.3|13870.4|13868.4|30
1645774390000|2022-02-25 07:33:10|13873|13871|13875|13873|13875|13873|13872.9|13870.9|20
1645774400000|2022-02-25 07:33:20|13874.9|13872.9|13868.5|13866.5|13875.7|13873.7|13867.7|13865.7|27
1645774410000|2022-02-25 07:33:30|13868.2|13866.2|13866.4|13864.4|13868.2|13866.2|13865|13863|18
1645774420000|2022-02-25 07:33:40|13866.2|13864.2|13866.9|13864.9|13868.9|13866.9|13865.5|13863.5|23
1645774430000|2022-02-25 07:33:50|13866.8|13864.8|13865.8|13863.8|13867.7|13865.7|13864.9|13862.9|39
1645774440000|2022-02-25 07:34:00|13865.7|13863.7|13870.8|13868.8|13871.9|13869.9|13864.2|13862.2|22
1645774450000|2022-02-25 07:34:10|13870.7|13868.7|13872.4|13870.4|13873.2|13871.2|13870|13868|11
1645774460000|2022-02-25 07:34:20|13872|13870|13874.4|13872.4|13874.5|13872.5|13871.7|13869.7|23
1645774470000|2022-02-25 07:34:30|13874.5|13872.5|13874.8|13872.8|13876.5|13874.5|13873.4|13871.4|50
1645774480000|2022-02-25 07:34:40|13875|13873|13878|13876|13878|13876|13874.3|13872.3|42
1645774490000|2022-02-25 07:34:50|13878.2|13876.2|13877.3|13875.3|13879|13877|13876.9|13874.9|16
1645774500000|2022-02-25 07:35:00|13877.2|13875.2|13876.7|13874.7|13879.9|13877.9|13875.8|13873.8|31
1645774510000|2022-02-25 07:35:10|13876.5|13874.5|13879.4|13877.4|13880|13878|13875.8|13873.8|24
1645774520000|2022-02-25 07:35:20|13879.7|13877.7|13881.8|13879.8|13883.4|13881.4|13879.2|13877.2|57
1645774530000|2022-02-25 07:35:30|13881.7|13879.7|13884.9|13882.9|13885.4|13883.4|13881.7|13879.7|51
1645774540000|2022-02-25 07:35:40|13885|13883|13880.7|13878.7|13885.4|13883.4|13879.5|13877.5|38
1645774550000|2022-02-25 07:35:50|13880.2|13878.2|13879.4|13877.4|13881.3|13879.3|13878.9|13876.9|17
1645774560000|2022-02-25 07:36:00|13879.3|13877.3|13881|13879|13881.4|13879.4|13878|13876|11
1645774570000|2022-02-25 07:36:10|13880.9|13878.9|13881.7|13879.7|13881.8|13879.8|13879.9|13877.9|13
1645774580000|2022-02-25 07:36:20|13881.5|13879.5|13882.2|13880.2|13882.2|13880.2|13879.2|13877.2|11
1645774590000|2022-02-25 07:36:30|13882.3|13880.3|13885.7|13883.7|13888|13886|13882.3|13880.3|60
1645774600000|2022-02-25 07:36:40|13885.8|13883.8|13888.7|13886.7|13888.9|13886.9|13885.8|13883.8|25
1645774610000|2022-02-25 07:36:50|13888.8|13886.8|13889.3|13887.3|13892.5|13890.5|13888.2|13886.2|67
1645774620000|2022-02-25 07:37:00|13888.9|13886.9|13889.7|13887.7|13891.9|13889.9|13888.7|13886.7|26
1645774630000|2022-02-25 07:37:10|13889.5|13887.5|13886.5|13884.5|13889.5|13887.5|13886.2|13884.2|21
1645774640000|2022-02-25 07:37:20|13886.7|13884.7|13883.8|13881.8|13886.8|13884.8|13882.8|13880.8|21
1645774650000|2022-02-25 07:37:30|13883.7|13881.7|13885.2|13883.2|13885.5|13883.5|13882|13880|16
1645774660000|2022-02-25 07:37:40|13885.3|13883.3|13882.2|13880.2|13885.3|13883.3|13881.4|13879.4|18
1645774670000|2022-02-25 07:37:50|13882|13880|13883.3|13881.3|13883.4|13881.4|13881.2|13879.2|14
1645774680000|2022-02-25 07:38:00|13883|13881|13883.4|13881.4|13886.5|13884.5|13882.9|13880.9|26
1645774690000|2022-02-25 07:38:10|13883.5|13881.5|13879.8|13877.8|13883.8|13881.8|13879.4|13877.4|24
1645774700000|2022-02-25 07:38:20|13879.7|13877.7|13877.4|13875.4|13879.9|13877.9|13876.5|13874.5|30
1645774710000|2022-02-25 07:38:30|13877.5|13875.5|13877.5|13875.5|13878.4|13876.4|13877.3|13875.3|12
1645774720000|2022-02-25 07:38:40|13877.4|13875.4|13877.8|13875.8|13878.9|13876.9|13876.8|13874.8|13
1645774730000|2022-02-25 07:38:50|13877.7|13875.7|13878.5|13876.5|13879.2|13877.2|13876.9|13874.9|6
1645774740000|2022-02-25 07:39:00|13878.8|13876.8|13882.5|13880.5|13883.4|13881.4|13878.8|13876.8|25
1645774750000|2022-02-25 07:39:10|13882.7|13880.7|13879.7|13877.7|13883.2|13881.2|13879|13877|18
1645774760000|2022-02-25 07:39:20|13879.5|13877.5|13877.9|13875.9|13879.9|13877.9|13877.9|13875.9|11
1645774770000|2022-02-25 07:39:30|13878.2|13876.2|13877.2|13875.2|13878.8|13876.8|13877|13875|38
1645774780000|2022-02-25 07:39:40|13877|13875|13872.7|13870.7|13877|13875|13872.5|13870.5|48
1645774790000|2022-02-25 07:39:50|13872.8|13870.8|13872.7|13870.7|13874.7|13872.7|13872.4|13870.4|30
1645774800000|2022-02-25 07:40:00|13872.8|13870.8|13875.7|13873.7|13876.5|13874.5|13872.7|13870.7|20
1645774810000|2022-02-25 07:40:10|13875.5|13873.5|13870.5|13868.5|13875.5|13873.5|13870|13868|28
1645774820000|2022-02-25 07:40:20|13870.3|13868.3|13871.8|13869.8|13872.3|13870.3|13869.5|13867.5|16
1645774830000|2022-02-25 07:40:30|13872.2|13870.2|13872.3|13870.3|13872.5|13870.5|13871.4|13869.4|8
1645774840000|2022-02-25 07:40:40|13872.9|13870.9|13869.8|13867.8|13873|13871|13869.5|13867.5|19
1645774850000|2022-02-25 07:40:50|13869.7|13867.7|13869.9|13867.9|13870.5|13868.5|13868.8|13866.8|12
1645774860000|2022-02-25 07:41:00|13870|13868|13871.5|13869.5|13871.5|13869.5|13868.4|13866.4|8
1645774870000|2022-02-25 07:41:10|13870.7|13868.7|13872.2|13870.2|13873.4|13871.4|13870.7|13868.7|22
1645774880000|2022-02-25 07:41:20|13872.3|13870.3|13871.9|13869.9|13872.4|13870.4|13869.5|13867.5|22
1645774890000|2022-02-25 07:41:30|13872|13870|13870.7|13868.7|13874.2|13872.2|13869.8|13867.8|91
1645774900000|2022-02-25 07:41:40|13870.8|13868.8|13873.4|13871.4|13873.4|13871.4|13870.7|13868.7|14
1645774910000|2022-02-25 07:41:50|13873.8|13871.8|13868|13866|13874.8|13872.8|13867.5|13865.5|91
1645774920000|2022-02-25 07:42:00|13868.2|13866.2|13865.4|13863.4|13870.2|13868.2|13865.4|13863.4|108
1645774930000|2022-02-25 07:42:10|13865.2|13863.2|13869.9|13867.9|13869.9|13867.9|13865|13863|12
1645774940000|2022-02-25 07:42:20|13869.5|13867.5|13866.8|13864.8|13869.9|13867.9|13866.4|13864.4|7
1645774950000|2022-02-25 07:42:30|13866.7|13864.7|13864.2|13862.2|13867|13865|13864.2|13862.2|3
1645774960000|2022-02-25 07:42:40|13864|13862|13863.4|13861.4|13865.2|13863.2|13862.8|13860.8|14
1645774970000|2022-02-25 07:42:50|13863.8|13861.8|13861.8|13859.8|13863.8|13861.8|13860.3|13858.3|48
1645774980000|2022-02-25 07:43:00|13861.7|13859.7|13860.4|13858.4|13861.7|13859.7|13860.3|13858.3|15
1645774990000|2022-02-25 07:43:10|13860.5|13858.5|13859.9|13857.9|13861|13859|13859.8|13857.8|7
1645775000000|2022-02-25 07:43:20|13860|13858|13858.4|13856.4|13863|13861|13857.2|13855.2|103
1645775010000|2022-02-25 07:43:30|13858|13856|13856.9|13854.9|13858.9|13856.9|13854.9|13852.9|33
1645775020000|2022-02-25 07:43:40|13857|13855|13860.4|13858.4|13860.4|13858.4|13857|13855|34
1645775030000|2022-02-25 07:43:50|13860.5|13858.5|13859.8|13857.8|13861|13859|13859.4|13857.4|7
1645775040000|2022-02-25 07:44:00|13859.9|13857.9|13863.5|13861.5|13865.2|13863.2|13859.9|13857.9|34
1645775050000|2022-02-25 07:44:10|13863.4|13861.4|13857.5|13855.5|13863.4|13861.4|13857.3|13855.3|23
1645775060000|2022-02-25 07:44:20|13857.7|13855.7|13857.9|13855.9|13859.2|13857.2|13856.8|13854.8|5
1645775070000|2022-02-25 07:44:30|13857.8|13855.8|13859.8|13857.8|13860.9|13858.9|13857.5|13855.5|20
1645775080000|2022-02-25 07:44:40|13859.5|13857.5|13861.2|13859.2|13862|13860|13859.3|13857.3|7
1645775090000|2022-02-25 07:44:50|13861.3|13859.3|13862.2|13860.2|13863|13861|13861.2|13859.2|9
1645775100000|2022-02-25 07:45:00|13863.5|13861.5|13858.7|13856.7|13864|13862|13857.9|13855.9|19
1645775110000|2022-02-25 07:45:10|13858.8|13856.8|13856.8|13854.8|13859.4|13857.4|13855.8|13853.8|15
1645775120000|2022-02-25 07:45:20|13856.9|13854.9|13853.9|13851.9|13857.4|13855.4|13853.8|13851.8|35
1645775130000|2022-02-25 07:45:30|13853.8|13851.8|13853.4|13851.4|13855|13853|13853.2|13851.2|9
1645775140000|2022-02-25 07:45:40|13853.5|13851.5|13856.5|13854.5|13858|13856|13853.2|13851.2|32
1645775150000|2022-02-25 07:45:50|13856.7|13854.7|13852.3|13850.3|13858.5|13856.5|13851.8|13849.8|34
1645775160000|2022-02-25 07:46:00|13852.4|13850.4|13850.8|13848.8|13853.8|13851.8|13850.7|13848.7|26
1645775170000|2022-02-25 07:46:10|13851|13849|13850.7|13848.7|13851.7|13849.7|13849.8|13847.8|27
1645775180000|2022-02-25 07:46:20|13850.5|13848.5|13852.9|13850.9|13854.8|13852.8|13850.4|13848.4|21
1645775190000|2022-02-25 07:46:30|13853|13851|13852|13850|13855.3|13853.3|13851.9|13849.9|8
1645775200000|2022-02-25 07:46:40|13852.2|13850.2|13851.2|13849.2|13854.3|13852.3|13850.4|13848.4|18
1645775210000|2022-02-25 07:46:50|13851.3|13849.3|13853.9|13851.9|13855|13853|13851.3|13849.3|17
1645775220000|2022-02-25 07:47:00|13853.8|13851.8|13851.7|13849.7|13856.4|13854.4|13851.3|13849.3|25
1645775230000|2022-02-25 07:47:10|13851.8|13849.8|13850.3|13848.3|13852.2|13850.2|13849.9|13847.9|24
1645775240000|2022-02-25 07:47:20|13850.4|13848.4|13855.8|13853.8|13855.8|13853.8|13850.2|13848.2|11
1645775250000|2022-02-25 07:47:30|13855.7|13853.7|13863.3|13861.3|13863.3|13861.3|13855.3|13853.3|167
1645775260000|2022-02-25 07:47:40|13863.5|13861.5|13861.4|13859.4|13864.4|13862.4|13859.8|13857.8|36
1645775270000|2022-02-25 07:47:50|13861.5|13859.5|13861.3|13859.3|13861.5|13859.5|13858.8|13856.8|28
1645775280000|2022-02-25 07:48:00|13860.9|13858.9|13862|13860|13862.3|13860.3|13860.7|13858.7|14
1645775290000|2022-02-25 07:48:10|13862.2|13860.2|13861.3|13859.3|13862.3|13860.3|13860|13858|11
1645775300000|2022-02-25 07:48:20|13861.4|13859.4|13862.8|13860.8|13863.7|13861.7|13860.8|13858.8|21
1645775310000|2022-02-25 07:48:30|13862.9|13860.9|13861.4|13859.4|13863.4|13861.4|13861.3|13859.3|18
1645775320000|2022-02-25 07:48:40|13861.5|13859.5|13864.8|13862.8|13865.5|13863.5|13861.4|13859.4|48
1645775330000|2022-02-25 07:48:50|13864.9|13862.9|13866.3|13864.3|13866.5|13864.5|13864.9|13862.9|11
1645775340000|2022-02-25 07:49:00|13866.4|13864.4|13864.2|13862.2|13866.4|13864.4|13863.7|13861.7|15
1645775350000|2022-02-25 07:49:10|13864|13862|13864.9|13862.9|13864.9|13862.9|13861.3|13859.3|17
1645775360000|2022-02-25 07:49:20|13865|13863|13861.3|13859.3|13865.7|13863.7|13861.3|13859.3|17
1645775370000|2022-02-25 07:49:30|13861.2|13859.2|13858.9|13856.9|13861.8|13859.8|13858.3|13856.3|10
1645775380000|2022-02-25 07:49:40|13859|13857|13858.5|13856.5|13859.8|13857.8|13858.3|13856.3|1
1645775390000|2022-02-25 07:49:50|13858.4|13856.4|13859.3|13857.3|13861.3|13859.3|13856.9|13854.9|13
1645775400000|2022-02-25 07:50:00|13859.2|13857.2|13862.7|13860.7|13863.4|13861.4|13858.5|13856.5|23
1645775410000|2022-02-25 07:50:10|13862.8|13860.8|13865.3|13863.3|13866|13864|13861.8|13859.8|24
1645775420000|2022-02-25 07:50:20|13865.2|13863.2|13857|13855|13865.2|13863.2|13856.9|13854.9|23
1645775430000|2022-02-25 07:50:30|13856.9|13854.9|13858|13856|13859.7|13857.7|13854.9|13852.9|41
1645775440000|2022-02-25 07:50:40|13858.2|13856.2|13852.3|13850.3|13858.4|13856.4|13851.7|13849.7|39
1645775450000|2022-02-25 07:50:50|13852.4|13850.4|13851.5|13849.5|13852.8|13850.8|13851|13849|7
1645775460000|2022-02-25 07:51:00|13851.4|13849.4|13856.3|13854.3|13857.3|13855.3|13851.4|13849.4|27
1645775470000|2022-02-25 07:51:10|13856.4|13854.4|13852.5|13850.5|13856.4|13854.4|13852.4|13850.4|36
1645775480000|2022-02-25 07:51:20|13852.7|13850.7|13851.2|13849.2|13853.9|13851.9|13851.2|13849.2|44
1645775490000|2022-02-25 07:51:30|13852|13850|13852.5|13850.5|13853.9|13851.9|13851.4|13849.4|11
1645775500000|2022-02-25 07:51:40|13852.3|13850.3|13851.2|13849.2|13852.7|13850.7|13850.5|13848.5|9
1645775510000|2022-02-25 07:51:50|13851.3|13849.3|13851|13849|13851.8|13849.8|13849.9|13847.9|20
1645775520000|2022-02-25 07:52:00|13850.9|13848.9|13853.8|13851.8|13855.5|13853.5|13850.9|13848.9|4
1645775530000|2022-02-25 07:52:10|13853.9|13851.9|13851.8|13849.8|13854.5|13852.5|13851.8|13849.8|14
1645775540000|2022-02-25 07:52:20|13851.7|13849.7|13851.2|13849.2|13852.3|13850.3|13849|13847|23
1645775550000|2022-02-25 07:52:30|13851.3|13849.3|13847.9|13845.9|13851.5|13849.5|13845.7|13843.7|56
1645775560000|2022-02-25 07:52:40|13848|13846|13851.3|13849.3|13851.7|13849.7|13847.4|13845.4|66
1645775570000|2022-02-25 07:52:50|13851.2|13849.2|13853.2|13851.2|13853.5|13851.5|13851.2|13849.2|32
1645775580000|2022-02-25 07:53:00|13853.3|13851.3|13850.7|13848.7|13856.2|13854.2|13850.5|13848.5|34
1645775590000|2022-02-25 07:53:10|13850.5|13848.5|13850|13848|13851.8|13849.8|13849|13847|10
1645775600000|2022-02-25 07:53:20|13850.2|13848.2|13847.7|13845.7|13850.7|13848.7|13847.7|13845.7|18
1645775610000|2022-02-25 07:53:30|13847.8|13845.8|13847.4|13845.4|13849.7|13847.7|13846.8|13844.8|27
1645775620000|2022-02-25 07:53:40|13847.3|13845.3|13847|13845|13849.7|13847.7|13846.4|13844.4|60
1645775630000|2022-02-25 07:53:50|13847.2|13845.2|13849.9|13847.9|13851.9|13849.9|13846|13844|26
1645775640000|2022-02-25 07:54:00|13849|13847|13847.9|13845.9|13851.3|13849.3|13847.2|13845.2|20
1645775650000|2022-02-25 07:54:10|13847.8|13845.8|13845.8|13843.8|13848|13846|13845.8|13843.8|29
1645775660000|2022-02-25 07:54:20|13846|13844|13846.4|13844.4|13846.4|13844.4|13844.4|13842.4|62
1645775670000|2022-02-25 07:54:30|13846.5|13844.5|13845|13843|13847.5|13845.5|13844|13842|20
1645775680000|2022-02-25 07:54:40|13845.2|13843.2|13837.3|13835.3|13846.4|13844.4|13836.8|13834.8|128
1645775690000|2022-02-25 07:54:50|13837.4|13835.4|13829.9|13827.9|13838|13836|13829.7|13827.7|193
1645775700000|2022-02-25 07:55:00|13830.2|13828.2|13828.5|13826.5|13830.5|13828.5|13827.8|13825.8|90
1645775710000|2022-02-25 07:55:10|13828.3|13826.3|13818.9|13816.9|13828.4|13826.4|13818.9|13816.9|190
1645775720000|2022-02-25 07:55:20|13818.3|13816.3|13822.5|13820.5|13822.5|13820.5|13815.7|13813.7|162
1645775730000|2022-02-25 07:55:30|13822|13820|13818.9|13816.9|13823.2|13821.2|13817.2|13815.2|90
1645775740000|2022-02-25 07:55:40|13819|13817|13818.8|13816.8|13821.5|13819.5|13816.9|13814.9|72
1645775750000|2022-02-25 07:55:50|13818.9|13816.9|13820.3|13818.3|13820.5|13818.5|13818.3|13816.3|34
1645775760000|2022-02-25 07:56:00|13820.4|13818.4|13824.7|13822.7|13825.3|13823.3|13819.5|13817.5|52
1645775770000|2022-02-25 07:56:10|13824.8|13822.8|13823.2|13821.2|13827.9|13825.9|13822.5|13820.5|80
1645775780000|2022-02-25 07:56:20|13823|13821|13823|13821|13824|13822|13821.7|13819.7|36
1645775790000|2022-02-25 07:56:30|13823.2|13821.2|13828|13826|13828.4|13826.4|13822.9|13820.9|47
1645775800000|2022-02-25 07:56:40|13828.3|13826.3|13831.4|13829.4|13831.4|13829.4|13826.5|13824.5|32
1645775810000|2022-02-25 07:56:50|13831.5|13829.5|13836.7|13834.7|13836.8|13834.8|13831.3|13829.3|72
1645775820000|2022-02-25 07:57:00|13836.8|13834.8|13839.8|13837.8|13839.8|13837.8|13836|13834|59
1645775830000|2022-02-25 07:57:10|13839.7|13837.7|13840.2|13838.2|13841.5|13839.5|13839|13837|54
1645775840000|2022-02-25 07:57:20|13840.3|13838.3|13840.2|13838.2|13842.4|13840.4|13839.8|13837.8|36
1645775850000|2022-02-25 07:57:30|13840.3|13838.3|13838.9|13836.9|13842.2|13840.2|13838.9|13836.9|39
1645775860000|2022-02-25 07:57:40|13838.3|13836.3|13841.5|13839.5|13841.8|13839.8|13838.3|13836.3|23
1645775870000|2022-02-25 07:57:50|13841.7|13839.7|13843.3|13841.3|13843.8|13841.8|13841.3|13839.3|37
1645775880000|2022-02-25 07:58:00|13843.4|13841.4|13849.2|13847.2|13850.2|13848.2|13841.9|13839.9|157
1645775890000|2022-02-25 07:58:10|13849.5|13847.5|13847.9|13845.9|13849.5|13847.5|13846.3|13844.3|72
1645775900000|2022-02-25 07:58:20|13847.8|13845.8|13849.9|13847.9|13849.9|13847.9|13846.8|13844.8|34
1645775910000|2022-02-25 07:58:30|13849.8|13847.8|13847.5|13845.5|13849.8|13847.8|13847.3|13845.3|19
1645775920000|2022-02-25 07:58:40|13847.7|13845.7|13843.8|13841.8|13848.2|13846.2|13843.8|13841.8|96
1645775930000|2022-02-25 07:58:50|13843.7|13841.7|13841.8|13839.8|13843.8|13841.8|13840.5|13838.5|54
1645775940000|2022-02-25 07:59:00|13841.3|13839.3|13844.8|13842.8|13844.9|13842.9|13839.4|13837.4|52
1645775950000|2022-02-25 07:59:10|13844.9|13842.9|13849.2|13847.2|13849.9|13847.9|13844.3|13842.3|46
1645775960000|2022-02-25 07:59:20|13848.7|13846.7|13851.9|13849.9|13853.3|13851.3|13847.7|13845.7|62
1645775970000|2022-02-25 07:59:30|13851.7|13849.7|13862.7|13860.7|13863|13861|13850.9|13848.9|226
1645775980000|2022-02-25 07:59:40|13862.5|13860.5|13863.4|13861.4|13865.8|13863.8|13861.5|13859.5|38
1645775990000|2022-02-25 07:59:50|13863.3|13861.3|13860.7|13858.7|13864.8|13862.8|13860.4|13858.4|65
1645776000000|2022-02-25 08:00:00|13860.9|13858.9|13852.8|13850.8|13865|13863|13852.4|13850.4|167
1645776010000|2022-02-25 08:00:10|13852.7|13850.7|13840.2|13838.2|13852.7|13850.7|13835|13833|182
1645776020000|2022-02-25 08:00:20|13841.3|13839.3|13844.4|13842.4|13847.8|13845.8|13841.3|13839.3|107
1645776030000|2022-02-25 08:00:30|13844.5|13842.5|13840.7|13838.7|13844.7|13842.7|13838.8|13836.8|86
1645776040000|2022-02-25 08:00:40|13841|13839|13838.7|13836.7|13845.7|13843.7|13837.9|13835.9|146
1645776050000|2022-02-25 08:00:50|13840.2|13838.2|13842.7|13840.7|13843.5|13841.5|13838.3|13836.3|58
1645776060000|2022-02-25 08:01:00|13842.9|13840.9|13844.2|13842.2|13847.7|13845.7|13840.2|13838.2|65
1645776070000|2022-02-25 08:01:10|13844|13842|13844.7|13842.7|13847.5|13845.5|13839.9|13837.9|95
1645776080000|2022-02-25 08:01:20|13844.5|13842.5|13844.9|13842.9|13845.3|13843.3|13841.9|13839.9|41
1645776090000|2022-02-25 08:01:30|13845.3|13843.3|13845.9|13843.9|13847.9|13845.9|13844.5|13842.5|47
1645776100000|2022-02-25 08:01:40|13845.8|13843.8|13844.2|13842.2|13845.8|13843.8|13838.7|13836.7|49
1645776110000|2022-02-25 08:01:50|13844|13842|13842.2|13840.2|13846.2|13844.2|13841|13839|78
1645776120000|2022-02-25 08:02:00|13842.3|13840.3|13838.2|13836.2|13842.5|13840.5|13837.9|13835.9|49
1645776130000|2022-02-25 08:02:10|13838|13836|13841.8|13839.8|13843.3|13841.3|13837.9|13835.9|44
1645776140000|2022-02-25 08:02:20|13842|13840|13838.2|13836.2|13843.5|13841.5|13837.9|13835.9|53
1645776150000|2022-02-25 08:02:30|13837.3|13835.3|13841.7|13839.7|13841.7|13839.7|13834|13832|78
1645776160000|2022-02-25 08:02:40|13841.8|13839.8|13837.5|13835.5|13842.5|13840.5|13833.3|13831.3|63
1645776170000|2022-02-25 08:02:50|13837.2|13835.2|13842.8|13840.8|13842.8|13840.8|13836.8|13834.8|59
1645776180000|2022-02-25 08:03:00|13843|13841|13841.4|13839.4|13844.9|13842.9|13841.4|13839.4|89
1645776190000|2022-02-25 08:03:10|13840.8|13838.8|13839|13837|13840.8|13838.8|13833.8|13831.8|67
1645776200000|2022-02-25 08:03:20|13839.9|13837.9|13840|13838|13842.4|13840.4|13839|13837|27
1645776210000|2022-02-25 08:03:30|13839.8|13837.8|13846|13844|13846.2|13844.2|13839.5|13837.5|29
1645776220000|2022-02-25 08:03:40|13845.9|13843.9|13841.3|13839.3|13846.7|13844.7|13839.7|13837.7|52
1645776230000|2022-02-25 08:03:50|13840.9|13838.9|13847|13845|13847|13845|13840.8|13838.8|59
1645776240000|2022-02-25 08:04:00|13846.9|13844.9|13849.4|13847.4|13851.9|13849.9|13846.4|13844.4|77
1645776250000|2022-02-25 08:04:10|13849.3|13847.3|13848.2|13846.2|13849.8|13847.8|13843.8|13841.8|53
1645776260000|2022-02-25 08:04:20|13847.9|13845.9|13844.7|13842.7|13849.9|13847.9|13843.5|13841.5|41
1645776270000|2022-02-25 08:04:30|13844.8|13842.8|13845.9|13843.9|13849.3|13847.3|13844.4|13842.4|23
1645776280000|2022-02-25 08:04:40|13846|13844|13846.9|13844.9|13851.3|13849.3|13845.8|13843.8|49
1645776290000|2022-02-25 08:04:50|13846.5|13844.5|13847.4|13845.4|13849.2|13847.2|13845.4|13843.4|29
1645776300000|2022-02-25 08:05:00|13847.3|13845.3|13847.3|13845.3|13851.8|13849.8|13846.3|13844.3|72
1645776310000|2022-02-25 08:05:10|13847.5|13845.5|13850|13848|13850|13848|13844.4|13842.4|62
1645776320000|2022-02-25 08:05:20|13849.7|13847.7|13838.8|13836.8|13850.3|13848.3|13838.8|13836.8|96
1645776330000|2022-02-25 08:05:30|13839.2|13837.2|13834.9|13832.9|13842.2|13840.2|13832.9|13830.9|81
1645776340000|2022-02-25 08:05:40|13834.8|13832.8|13838.9|13836.9|13839.5|13837.5|13834|13832|55
1645776350000|2022-02-25 08:05:50|13837.7|13835.7|13834.2|13832.2|13838.5|13836.5|13832.9|13830.9|98
1645776360000|2022-02-25 08:06:00|13834|13832|13834.4|13832.4|13836.8|13834.8|13830.9|13828.9|56
1645776370000|2022-02-25 08:06:10|13833.3|13831.3|13832.3|13830.3|13836.7|13834.7|13830|13828|77
1645776380000|2022-02-25 08:06:20|13831.9|13829.9|13827.3|13825.3|13832.9|13830.9|13827.2|13825.2|176
1645776390000|2022-02-25 08:06:30|13827.4|13825.4|13822.5|13820.5|13828.9|13826.9|13822.5|13820.5|131
1645776400000|2022-02-25 08:06:40|13822.3|13820.3|13821.7|13819.7|13823.7|13821.7|13820|13818|82
1645776410000|2022-02-25 08:06:50|13822|13820|13820.4|13818.4|13822.4|13820.4|13819.4|13817.4|65
1645776420000|2022-02-25 08:07:00|13820.3|13818.3|13818.9|13816.9|13823.5|13821.5|13818.4|13816.4|69
1645776430000|2022-02-25 08:07:10|13818.4|13816.4|13811.2|13809.2|13818.7|13816.7|13809.3|13807.3|262
1645776440000|2022-02-25 08:07:20|13811|13809|13811.2|13809.2|13812.5|13810.5|13808|13806|102
1645776450000|2022-02-25 08:07:30|13811|13809|13807.3|13805.3|13812.2|13810.2|13807.2|13805.2|150
1645776460000|2022-02-25 08:07:40|13807.2|13805.2|13800.5|13798.5|13807.7|13805.7|13800.2|13798.2|187
1645776470000|2022-02-25 08:07:50|13800.4|13798.4|13804|13802|13806.3|13804.3|13795.9|13793.9|197
1645776480000|2022-02-25 08:08:00|13803.9|13801.9|13803.8|13801.8|13807|13805|13803|13801|117
1645776490000|2022-02-25 08:08:10|13803.9|13801.9|13800.5|13798.5|13804.3|13802.3|13799.7|13797.7|73
1645776500000|2022-02-25 08:08:20|13800.4|13798.4|13806.8|13804.8|13808.2|13806.2|13800.4|13798.4|111
1645776510000|2022-02-25 08:08:30|13806.7|13804.7|13806.7|13804.7|13807.3|13805.3|13803.7|13801.7|43
1645776520000|2022-02-25 08:08:40|13806.9|13804.9|13810.5|13808.5|13812.7|13810.7|13806.9|13804.9|76
1645776530000|2022-02-25 08:08:50|13810.7|13808.7|13810.9|13808.9|13813.2|13811.2|13809.3|13807.3|49
1645776540000|2022-02-25 08:09:00|13811.3|13809.3|13807.7|13805.7|13814.2|13812.2|13807.4|13805.4|64
1645776550000|2022-02-25 08:09:10|13807.5|13805.5|13813|13811|13814.4|13812.4|13805.7|13803.7|53
1645776560000|2022-02-25 08:09:20|13813.7|13811.7|13812.3|13810.3|13814.3|13812.3|13809.7|13807.7|37
1645776570000|2022-02-25 08:09:30|13812.2|13810.2|13812.2|13810.2|13816.3|13814.3|13811.3|13809.3|74
1645776580000|2022-02-25 08:09:40|13812|13810|13815.7|13813.7|13816.8|13814.8|13811.2|13809.2|27
1645776590000|2022-02-25 08:09:50|13815.5|13813.5|13814.4|13812.4|13815.5|13813.5|13812.3|13810.3|34
1645776600000|2022-02-25 08:10:00|13815.9|13813.9|13813.3|13811.3|13818.3|13816.3|13811|13809|110
1645776610000|2022-02-25 08:10:10|13813.7|13811.7|13805.7|13803.7|13815.7|13813.7|13805.2|13803.2|68
1645776620000|2022-02-25 08:10:20|13805.8|13803.8|13803.9|13801.9|13805.8|13803.8|13801.9|13799.9|49
1645776630000|2022-02-25 08:10:30|13804|13802|13800.9|13798.9|13804.4|13802.4|13799.3|13797.3|52
1645776640000|2022-02-25 08:10:40|13801.2|13799.2|13800.3|13798.3|13803.3|13801.3|13800|13798|50
1645776650000|2022-02-25 08:10:50|13800.9|13798.9|13802.2|13800.2|13802.7|13800.7|13800.5|13798.5|27
1645776660000|2022-02-25 08:11:00|13802.7|13800.7|13793.2|13791.2|13804.4|13802.4|13792.3|13790.3|189
1645776670000|2022-02-25 08:11:10|13793.4|13791.4|13786|13784|13793.5|13791.5|13785.8|13783.8|202
1645776680000|2022-02-25 08:11:20|13785.8|13783.8|13779.9|13777.9|13785.9|13783.9|13779.9|13777.9|264
1645776690000|2022-02-25 08:11:30|13779.7|13777.7|13787.7|13785.7|13788.9|13786.9|13779.5|13777.5|116
1645776700000|2022-02-25 08:11:40|13787.3|13785.3|13785.9|13783.9|13789.2|13787.2|13783.7|13781.7|138
1645776710000|2022-02-25 08:11:50|13785.8|13783.8|13784.4|13782.4|13789.3|13787.3|13784.2|13782.2|32
1645776720000|2022-02-25 08:12:00|13784.3|13782.3|13783.7|13781.7|13786.8|13784.8|13783.4|13781.4|38
1645776730000|2022-02-25 08:12:10|13783.8|13781.8|13784.2|13782.2|13788.3|13786.3|13782.8|13780.8|112
1645776740000|2022-02-25 08:12:20|13784.3|13782.3|13785.4|13783.4|13785.4|13783.4|13780|13778|54
1645776750000|2022-02-25 08:12:30|13784.8|13782.8|13783.8|13781.8|13788.8|13786.8|13783|13781|124
1645776760000|2022-02-25 08:12:40|13784.2|13782.2|13776.4|13774.4|13784.3|13782.3|13776|13774|122
1645776770000|2022-02-25 08:12:50|13776.5|13774.5|13779.3|13777.3|13782.7|13780.7|13776.2|13774.2|75
1645776780000|2022-02-25 08:13:00|13779|13777|13784.7|13782.7|13787|13785|13778.7|13776.7|61
1645776790000|2022-02-25 08:13:10|13784.8|13782.8|13779|13777|13785.9|13783.9|13778.3|13776.3|42
1645776800000|2022-02-25 08:13:20|13778.9|13776.9|13782.3|13780.3|13786.9|13784.9|13778.9|13776.9|51
1645776810000|2022-02-25 08:13:30|13782.2|13780.2|13786|13784|13787.3|13785.3|13781.4|13779.4|47
1645776820000|2022-02-25 08:13:40|13785.8|13783.8|13788.5|13786.5|13789.5|13787.5|13783.9|13781.9|133
1645776830000|2022-02-25 08:13:50|13788.7|13786.7|13785.2|13783.2|13788.7|13786.7|13782.2|13780.2|49
1645776840000|2022-02-25 08:14:00|13785|13783|13794|13792|13794|13792|13784.5|13782.5|179
1645776850000|2022-02-25 08:14:10|13794.2|13792.2|13796.3|13794.3|13800.3|13798.3|13793.9|13791.9|120
1645776860000|2022-02-25 08:14:20|13796.4|13794.4|13798|13796|13801.9|13799.9|13796.4|13794.4|123
1645776870000|2022-02-25 08:14:30|13798.5|13796.5|13798.7|13796.7|13799.4|13797.4|13796.9|13794.9|45
1645776880000|2022-02-25 08:14:40|13798.9|13796.9|13798.8|13796.8|13800.2|13798.2|13796.4|13794.4|41
1645776890000|2022-02-25 08:14:50|13798.7|13796.7|13797.9|13795.9|13799.9|13797.9|13797.7|13795.7|94
1645776900000|2022-02-25 08:15:00|13798|13796|13797.7|13795.7|13803.2|13801.2|13795.7|13793.7|93
1645776910000|2022-02-25 08:15:10|13798|13796|13794|13792|13798.2|13796.2|13792.8|13790.8|85
1645776920000|2022-02-25 08:15:20|13793.9|13791.9|13785.9|13783.9|13793.9|13791.9|13784.4|13782.4|63
1645776930000|2022-02-25 08:15:30|13786|13784|13786.5|13784.5|13786.9|13784.9|13781.3|13779.3|103
1645776940000|2022-02-25 08:15:40|13786.4|13784.4|13773.2|13771.2|13786.9|13784.9|13772|13770|200
1645776950000|2022-02-25 08:15:50|13773.4|13771.4|13775.2|13773.2|13775.2|13773.2|13770.8|13768.8|90
1645776960000|2022-02-25 08:16:00|13775|13773|13775.9|13773.9|13778.8|13776.8|13771.9|13769.9|81
1645776970000|2022-02-25 08:16:10|13775.8|13773.8|13780.7|13778.7|13781|13779|13775.4|13773.4|64
1645776980000|2022-02-25 08:16:20|13780.5|13778.5|13779.2|13777.2|13783.2|13781.2|13778.7|13776.7|75
1645776990000|2022-02-25 08:16:30|13780|13778|13788.2|13786.2|13788.2|13786.2|13780|13778|91
1645777000000|2022-02-25 08:16:40|13788.3|13786.3|13787.5|13785.5|13791|13789|13787.5|13785.5|80
1645777010000|2022-02-25 08:16:50|13788.2|13786.2|13788.5|13786.5|13790.4|13788.4|13786.4|13784.4|39
1645777020000|2022-02-25 08:17:00|13788.9|13786.9|13784|13782|13792|13790|13783.7|13781.7|77
1645777030000|2022-02-25 08:17:10|13783.9|13781.9|13780.9|13778.9|13787.7|13785.7|13780.7|13778.7|60
1645777040000|2022-02-25 08:17:20|13781.3|13779.3|13787|13785|13787|13785|13780.3|13778.3|36
1645777050000|2022-02-25 08:17:30|13787.5|13785.5|13790.2|13788.2|13792|13790|13786.7|13784.7|49
1645777060000|2022-02-25 08:17:40|13790|13788|13789.4|13787.4|13792|13790|13787.5|13785.5|77
1645777070000|2022-02-25 08:17:50|13789.7|13787.7|13792|13790|13794|13792|13789.3|13787.3|31
1645777080000|2022-02-25 08:18:00|13791.9|13789.9|13795.7|13793.7|13797.2|13795.2|13791.9|13789.9|77
1645777090000|2022-02-25 08:18:10|13795.4|13793.4|13791.8|13789.8|13798.4|13796.4|13789.9|13787.9|95
1645777100000|2022-02-25 08:18:20|13792.3|13790.3|13790.7|13788.7|13796.2|13794.2|13790.2|13788.2|39
1645777110000|2022-02-25 08:18:30|13790.5|13788.5|13796|13794|13797|13795|13789.5|13787.5|68
1645777120000|2022-02-25 08:18:40|13795.7|13793.7|13798.5|13796.5|13800|13798|13795.2|13793.2|25
1645777130000|2022-02-25 08:18:50|13799.8|13797.8|13801.7|13799.7|13801.9|13799.9|13795.8|13793.8|125
1645777140000|2022-02-25 08:19:00|13801|13799|13794.7|13792.7|13802.9|13800.9|13794|13792|54
1645777150000|2022-02-25 08:19:10|13794.5|13792.5|13788.7|13786.7|13795.2|13793.2|13787.9|13785.9|73
1645777160000|2022-02-25 08:19:20|13788.5|13786.5|13787.7|13785.7|13788.5|13786.5|13783.8|13781.8|58
1645777170000|2022-02-25 08:19:30|13789.2|13787.2|13793.5|13791.5|13793.5|13791.5|13787.7|13785.7|55
1645777180000|2022-02-25 08:19:40|13793.7|13791.7|13794.5|13792.5|13795.9|13793.9|13790.8|13788.8|62
1645777190000|2022-02-25 08:19:50|13794.8|13792.8|13800.3|13798.3|13800.3|13798.3|13793.4|13791.4|49
1645777200000|2022-02-25 08:20:00|13800|13798|13787.7|13785.7|13801|13799|13785.5|13783.5|113
1645777210000|2022-02-25 08:20:10|13787.4|13785.4|13786|13784|13790.5|13788.5|13785.8|13783.8|38
1645777220000|2022-02-25 08:20:20|13786.2|13784.2|13790.4|13788.4|13793.9|13791.9|13784.8|13782.8|18
1645777230000|2022-02-25 08:20:30|13790.5|13788.5|13781.9|13779.9|13790.5|13788.5|13780.9|13778.9|98
1645777240000|2022-02-25 08:20:40|13782.4|13780.4|13779.7|13777.7|13784|13782|13779.3|13777.3|46
1645777250000|2022-02-25 08:20:50|13779.5|13777.5|13782.3|13780.3|13783.5|13781.5|13779|13777|39
1645777260000|2022-02-25 08:21:00|13782|13780|13779.9|13777.9|13784.8|13782.8|13778.7|13776.7|59
1645777270000|2022-02-25 08:21:10|13780|13778|13781.2|13779.2|13783.2|13781.2|13779.2|13777.2|36
1645777280000|2022-02-25 08:21:20|13780.8|13778.8|13784.3|13782.3|13787.9|13785.9|13778.3|13776.3|81
1645777290000|2022-02-25 08:21:30|13783.9|13781.9|13792.3|13790.3|13793.2|13791.2|13782.5|13780.5|61
1645777300000|2022-02-25 08:21:40|13792|13790|13786.9|13784.9|13793.5|13791.5|13786.3|13784.3|38
1645777310000|2022-02-25 08:21:50|13787|13785|13786|13784|13788.8|13786.8|13783.9|13781.9|57
1645777320000|2022-02-25 08:22:00|13786.2|13784.2|13787.4|13785.4|13791.7|13789.7|13784.8|13782.8|60
1645777330000|2022-02-25 08:22:10|13787.7|13785.7|13792.9|13790.9|13793.5|13791.5|13785.9|13783.9|50
1645777340000|2022-02-25 08:22:20|13793.2|13791.2|13795.2|13793.2|13795.8|13793.8|13788.4|13786.4|130
1645777350000|2022-02-25 08:22:30|13795.3|13793.3|13793.7|13791.7|13796.2|13794.2|13790.5|13788.5|32
1645777360000|2022-02-25 08:22:40|13793.5|13791.5|13792.2|13790.2|13794.3|13792.3|13790.2|13788.2|48
1645777370000|2022-02-25 08:22:50|13790.2|13788.2|13788.2|13786.2|13791.8|13789.8|13786.8|13784.8|34
1645777380000|2022-02-25 08:23:00|13788|13786|13795.5|13793.5|13795.9|13793.9|13786|13784|34
1645777390000|2022-02-25 08:23:10|13794.9|13792.9|13794.4|13792.4|13796.8|13794.8|13793.9|13791.9|60
1645777400000|2022-02-25 08:23:20|13794.5|13792.5|13784.7|13782.7|13794.9|13792.9|13784.7|13782.7|41
1645777410000|2022-02-25 08:23:30|13785.3|13783.3|13785.2|13783.2|13785.8|13783.8|13784.2|13782.2|17
1645777420000|2022-02-25 08:23:40|13784.8|13782.8|13782.7|13780.7|13786.3|13784.3|13781|13779|50
1645777430000|2022-02-25 08:23:50|13782.5|13780.5|13782.3|13780.3|13783.2|13781.2|13779.2|13777.2|54
1645777440000|2022-02-25 08:24:00|13782.4|13780.4|13783.9|13781.9|13786|13784|13779.2|13777.2|46
1645777450000|2022-02-25 08:24:10|13784|13782|13787.4|13785.4|13789|13787|13783.8|13781.8|33
1645777460000|2022-02-25 08:24:20|13787.7|13785.7|13788.9|13786.9|13791.5|13789.5|13784.8|13782.8|64
1645777470000|2022-02-25 08:24:30|13788.5|13786.5|13787.4|13785.4|13792.8|13790.8|13784.2|13782.2|96
1645777480000|2022-02-25 08:24:40|13787.2|13785.2|13789.3|13787.3|13792.9|13790.9|13784.9|13782.9|35
1645777490000|2022-02-25 08:24:50|13789.5|13787.5|13788.3|13786.3|13789.7|13787.7|13785|13783|32
1645777500000|2022-02-25 08:25:00|13788.4|13786.4|13798|13796|13798.7|13796.7|13787.4|13785.4|91
1645777510000|2022-02-25 08:25:10|13797.5|13795.5|13793.4|13791.4|13799.7|13797.7|13792.9|13790.9|80
1645777520000|2022-02-25 08:25:20|13793.3|13791.3|13793.5|13791.5|13795.8|13793.8|13792|13790|16
1645777530000|2022-02-25 08:25:30|13792.7|13790.7|13789.8|13787.8|13796.2|13794.2|13789.8|13787.8|33
1645777540000|2022-02-25 08:25:40|13789.9|13787.9|13789.2|13787.2|13792.2|13790.2|13787.9|13785.9|35
1645777550000|2022-02-25 08:25:50|13789|13787|13783.5|13781.5|13789.2|13787.2|13782.9|13780.9|39
1645777560000|2022-02-25 08:26:00|13783.8|13781.8|13775.7|13773.7|13784.2|13782.2|13773.8|13771.8|102
1645777570000|2022-02-25 08:26:10|13775.8|13773.8|13781.3|13779.3|13781.5|13779.5|13774.5|13772.5|60
1645777580000|2022-02-25 08:26:20|13781.2|13779.2|13774.5|13772.5|13782.4|13780.4|13774|13772|48
1645777590000|2022-02-25 08:26:30|13774.3|13772.3|13777.3|13775.3|13780.4|13778.4|13773.9|13771.9|37
1645777600000|2022-02-25 08:26:40|13777.2|13775.2|13779.3|13777.3|13779.5|13777.5|13774|13772|21
1645777610000|2022-02-25 08:26:50|13779.4|13777.4|13780.7|13778.7|13782.8|13780.8|13777.4|13775.4|50
1645777620000|2022-02-25 08:27:00|13780.2|13778.2|13787|13785|13787.7|13785.7|13779|13777|34
1645777630000|2022-02-25 08:27:10|13785.9|13783.9|13781.3|13779.3|13787.9|13785.9|13781|13779|36
1645777640000|2022-02-25 08:27:20|13781.4|13779.4|13792.3|13790.3|13792.7|13790.7|13780.9|13778.9|60
1645777650000|2022-02-25 08:27:30|13792.5|13790.5|13792.7|13790.7|13793.5|13791.5|13790|13788|38
1645777660000|2022-02-25 08:27:40|13792.3|13790.3|13792.7|13790.7|13796.5|13794.5|13791.7|13789.7|53
1645777670000|2022-02-25 08:27:50|13792.5|13790.5|13797.9|13795.9|13797.9|13795.9|13789.9|13787.9|39
1645777680000|2022-02-25 08:28:00|13797.8|13795.8|13778.8|13776.8|13799.9|13797.9|13778.8|13776.8|223
1645777690000|2022-02-25 08:28:10|13778.9|13776.9|13774.7|13772.7|13779.9|13777.9|13774.4|13772.4|81
1645777700000|2022-02-25 08:28:20|13774.4|13772.4|13778.4|13776.4|13779.4|13777.4|13774.4|13772.4|58
1645777710000|2022-02-25 08:28:30|13778.5|13776.5|13785.8|13783.8|13787.7|13785.7|13778.4|13776.4|54
1645777720000|2022-02-25 08:28:40|13786|13784|13789.7|13787.7|13789.7|13787.7|13785.4|13783.4|44
1645777730000|2022-02-25 08:28:50|13789.8|13787.8|13790|13788|13794.3|13792.3|13788.3|13786.3|45
1645777740000|2022-02-25 08:29:00|13790.2|13788.2|13786.2|13784.2|13794.8|13792.8|13785.9|13783.9|33
1645777750000|2022-02-25 08:29:10|13785.8|13783.8|13784.9|13782.9|13787.8|13785.8|13782|13780|51
1645777760000|2022-02-25 08:29:20|13784.8|13782.8|13782.9|13780.9|13786|13784|13780.5|13778.5|47
1645777770000|2022-02-25 08:29:30|13783.3|13781.3|13781|13779|13785.4|13783.4|13780.9|13778.9|26
1645777780000|2022-02-25 08:29:40|13781.3|13779.3|13780.2|13778.2|13781.8|13779.8|13780|13778|48
1645777790000|2022-02-25 08:29:50|13780|13778|13779.5|13777.5|13781.8|13779.8|13777.8|13775.8|76
1645777800000|2022-02-25 08:30:00|13778.9|13776.9|13786|13784|13787|13785|13778.9|13776.9|63
1645777810000|2022-02-25 08:30:10|13786.5|13784.5|13790.2|13788.2|13791.9|13789.9|13785.7|13783.7|53
1645777820000|2022-02-25 08:30:20|13790.3|13788.3|13790.2|13788.2|13792|13790|13789.8|13787.8|36
1645777830000|2022-02-25 08:30:30|13790.3|13788.3|13783.4|13781.4|13791.5|13789.5|13782.3|13780.3|70
1645777840000|2022-02-25 08:30:40|13783.3|13781.3|13783.2|13781.2|13786|13784|13782|13780|39
1645777850000|2022-02-25 08:30:50|13783.3|13781.3|13786.5|13784.5|13791.7|13789.7|13783.3|13781.3|57
1645777860000|2022-02-25 08:31:00|13786.4|13784.4|13786.4|13784.4|13786.4|13784.4|13781.9|13779.9|28
1645777870000|2022-02-25 08:31:10|13786.9|13784.9|13787.8|13785.8|13790.2|13788.2|13783.7|13781.7|48
1645777880000|2022-02-25 08:31:20|13788.2|13786.2|13789.7|13787.7|13791.8|13789.8|13787.8|13785.8|24
1645777890000|2022-02-25 08:31:30|13789.9|13787.9|13786.2|13784.2|13790.5|13788.5|13786.2|13784.2|20
1645777900000|2022-02-25 08:31:40|13785.7|13783.7|13785.2|13783.2|13786.4|13784.4|13783|13781|40
1645777910000|2022-02-25 08:31:50|13785|13783|13788.2|13786.2|13788.7|13786.7|13783.5|13781.5|22
1645777920000|2022-02-25 08:32:00|13789|13787|13793|13791|13794.7|13792.7|13787.5|13785.5|69
1645777930000|2022-02-25 08:32:10|13792.9|13790.9|13793.9|13791.9|13794.3|13792.3|13789.3|13787.3|72
1645777940000|2022-02-25 08:32:20|13794|13792|13798.5|13796.5|13800.3|13798.3|13793.2|13791.2|74
1645777950000|2022-02-25 08:32:30|13798.9|13796.9|13802.2|13800.2|13802.7|13800.7|13797.5|13795.5|96
1645777960000|2022-02-25 08:32:40|13803|13801|13803.7|13801.7|13805.4|13803.4|13801.7|13799.7|113
1645777970000|2022-02-25 08:32:50|13803|13801|13808.3|13806.3|13810.5|13808.5|13802.7|13800.7|206
1645777980000|2022-02-25 08:33:00|13808.7|13806.7|13806.9|13804.9|13810.5|13808.5|13806.9|13804.9|72
1645777990000|2022-02-25 08:33:10|13806.8|13804.8|13804|13802|13807.4|13805.4|13803.3|13801.3|67
1645778000000|2022-02-25 08:33:20|13804.3|13802.3|13806.5|13804.5|13809.2|13807.2|13804.3|13802.3|35
1645778010000|2022-02-25 08:33:30|13806.4|13804.4|13807.4|13805.4|13808.5|13806.5|13805.2|13803.2|43
1645778020000|2022-02-25 08:33:40|13807.3|13805.3|13804.9|13802.9|13807.7|13805.7|13804.9|13802.9|41
1645778030000|2022-02-25 08:33:50|13804.7|13802.7|13806.2|13804.2|13810.7|13808.7|13804.7|13802.7|108
1645778040000|2022-02-25 08:34:00|13805.9|13803.9|13807.8|13805.8|13808.3|13806.3|13805|13803|29
1645778050000|2022-02-25 08:34:10|13807.9|13805.9|13810.9|13808.9|13811.8|13809.8|13807.9|13805.9|84
1645778060000|2022-02-25 08:34:20|13811|13809|13807.4|13805.4|13811.5|13809.5|13806.4|13804.4|37
1645778070000|2022-02-25 08:34:30|13807.3|13805.3|13806.7|13804.7|13808.9|13806.9|13806|13804|22
1645778080000|2022-02-25 08:34:40|13806.8|13804.8|13805.8|13803.8|13808.5|13806.5|13805.5|13803.5|42
1645778090000|2022-02-25 08:34:50|13805.7|13803.7|13809.5|13807.5|13809.5|13807.5|13805.4|13803.4|12
1645778100000|2022-02-25 08:35:00|13809.7|13807.7|13810.4|13808.4|13811.8|13809.8|13808.5|13806.5|44
1645778110000|2022-02-25 08:35:10|13810.7|13808.7|13811.2|13809.2|13811.9|13809.9|13808.9|13806.9|42
1645778120000|2022-02-25 08:35:20|13811.9|13809.9|13808.4|13806.4|13811.9|13809.9|13807.9|13805.9|52
1645778130000|2022-02-25 08:35:30|13808.3|13806.3|13802.9|13800.9|13808.9|13806.9|13802.5|13800.5|138
1645778140000|2022-02-25 08:35:40|13803|13801|13795.2|13793.2|13806.4|13804.4|13794.9|13792.9|121
1645778150000|2022-02-25 08:35:50|13794.9|13792.9|13794.4|13792.4|13795.7|13793.7|13790.4|13788.4|173
1645778160000|2022-02-25 08:36:00|13794.3|13792.3|13796.8|13794.8|13797.3|13795.3|13792.9|13790.9|72
1645778170000|2022-02-25 08:36:10|13796.2|13794.2|13788|13786|13797.3|13795.3|13787|13785|84
1645778180000|2022-02-25 08:36:20|13788.3|13786.3|13793.7|13791.7|13793.7|13791.7|13786.9|13784.9|43
1645778190000|2022-02-25 08:36:30|13793.2|13791.2|13782.9|13780.9|13793.3|13791.3|13782.8|13780.8|102
1645778200000|2022-02-25 08:36:40|13783|13781|13779.3|13777.3|13784.4|13782.4|13778.8|13776.8|85
1645778210000|2022-02-25 08:36:50|13779.4|13777.4|13781.2|13779.2|13782.9|13780.9|13779.2|13777.2|42
1645778220000|2022-02-25 08:37:00|13781|13779|13773.2|13771.2|13781.7|13779.7|13772.9|13770.9|160
1645778230000|2022-02-25 08:37:10|13772.8|13770.8|13775.3|13773.3|13778|13776|13772.4|13770.4|83
1645778240000|2022-02-25 08:37:20|13775.2|13773.2|13771.9|13769.9|13777.7|13775.7|13771.9|13769.9|138
1645778250000|2022-02-25 08:37:30|13771.8|13769.8|13771.8|13769.8|13774.7|13772.7|13768.3|13766.3|155
1645778260000|2022-02-25 08:37:40|13771.9|13769.9|13775.9|13773.9|13776.2|13774.2|13770.7|13768.7|39
1645778270000|2022-02-25 08:37:50|13776.3|13774.3|13780.9|13778.9|13781|13779|13774.9|13772.9|57
1645778280000|2022-02-25 08:38:00|13780.7|13778.7|13781.4|13779.4|13783.4|13781.4|13778.7|13776.7|80
1645778290000|2022-02-25 08:38:10|13782.4|13780.4|13786.7|13784.7|13788.8|13786.8|13780.7|13778.7|86
1645778300000|2022-02-25 08:38:20|13786.8|13784.8|13788.5|13786.5|13788.5|13786.5|13783.9|13781.9|47
1645778310000|2022-02-25 08:38:30|13788.4|13786.4|13796.4|13794.4|13797.5|13795.5|13788.2|13786.2|89
1645778320000|2022-02-25 08:38:40|13796.9|13794.9|13794.8|13792.8|13801.4|13799.4|13794.3|13792.3|95
1645778330000|2022-02-25 08:38:50|13794.7|13792.7|13786.7|13784.7|13795.3|13793.3|13786.5|13784.5|60
1645778340000|2022-02-25 08:39:00|13786.9|13784.9|13792.4|13790.4|13793|13791|13784.2|13782.2|135
1645778350000|2022-02-25 08:39:10|13792.3|13790.3|13796|13794|13796.9|13794.9|13791.7|13789.7|35
1645778360000|2022-02-25 08:39:20|13796.5|13794.5|13789.9|13787.9|13796.5|13794.5|13789.9|13787.9|53
1645778370000|2022-02-25 08:39:30|13789.4|13787.4|13787.2|13785.2|13789.9|13787.9|13787.2|13785.2|57
1645778380000|2022-02-25 08:39:40|13787|13785|13791.2|13789.2|13793.3|13791.3|13784.3|13782.3|134
1645778390000|2022-02-25 08:39:50|13791|13789|13787.3|13785.3|13791|13789|13784.8|13782.8|53
1645778400000|2022-02-25 08:40:00|13787.4|13785.4|13786.8|13784.8|13792.7|13790.7|13785.8|13783.8|37
1645778410000|2022-02-25 08:40:10|13786.9|13784.9|13794.5|13792.5|13794.9|13792.9|13786|13784|51
1645778420000|2022-02-25 08:40:20|13794.3|13792.3|13795.7|13793.7|13796.5|13794.5|13790.7|13788.7|86
1645778430000|2022-02-25 08:40:30|13795.8|13793.8|13788.4|13786.4|13796.8|13794.8|13788|13786|45
1645778440000|2022-02-25 08:40:40|13788.3|13786.3|13789.8|13787.8|13790.9|13788.9|13788|13786|26
1645778450000|2022-02-25 08:40:50|13789.9|13787.9|13787.8|13785.8|13790.2|13788.2|13787.8|13785.8|90
1645778460000|2022-02-25 08:41:00|13787.5|13785.5|13790.2|13788.2|13791.2|13789.2|13785.8|13783.8|75
1645778470000|2022-02-25 08:41:10|13790.3|13788.3|13786|13784|13794.2|13792.2|13784.8|13782.8|60
1645778480000|2022-02-25 08:41:20|13787|13785|13787.5|13785.5|13792.3|13790.3|13786.9|13784.9|56
1645778490000|2022-02-25 08:41:30|13787.4|13785.4|13791.2|13789.2|13792.5|13790.5|13787.4|13785.4|25
1645778500000|2022-02-25 08:41:40|13791.3|13789.3|13785.5|13783.5|13792.5|13790.5|13785.5|13783.5|33
1645778510000|2022-02-25 08:41:50|13786|13784|13788.3|13786.3|13788.3|13786.3|13784.8|13782.8|18
1645778520000|2022-02-25 08:42:00|13788|13786|13790.2|13788.2|13792.5|13790.5|13787.9|13785.9|45
1645778530000|2022-02-25 08:42:10|13790.3|13788.3|13786.7|13784.7|13791.8|13789.8|13786.3|13784.3|25
1645778540000|2022-02-25 08:42:20|13786.3|13784.3|13784.8|13782.8|13789.9|13787.9|13784.3|13782.3|33
1645778550000|2022-02-25 08:42:30|13784.7|13782.7|13788.7|13786.7|13789|13787|13783.4|13781.4|70
1645778560000|2022-02-25 08:42:40|13788.5|13786.5|13790|13788|13790.2|13788.2|13787.2|13785.2|38
1645778570000|2022-02-25 08:42:50|13789.9|13787.9|13783.7|13781.7|13790|13788|13781.7|13779.7|75
1645778580000|2022-02-25 08:43:00|13783.8|13781.8|13795.7|13793.7|13795.7|13793.7|13783.2|13781.2|90
1645778590000|2022-02-25 08:43:10|13796|13794|13800.2|13798.2|13801|13799|13794.8|13792.8|56
1645778600000|2022-02-25 08:43:20|13799.9|13797.9|13798.3|13796.3|13801.9|13799.9|13798|13796|67
1645778610000|2022-02-25 08:43:30|13798.5|13796.5|13798.9|13796.9|13800.4|13798.4|13796.5|13794.5|28
1645778620000|2022-02-25 08:43:40|13799.2|13797.2|13796.8|13794.8|13800.7|13798.7|13796.5|13794.5|38
1645778630000|2022-02-25 08:43:50|13796.2|13794.2|13798.8|13796.8|13799.7|13797.7|13795.9|13793.9|43
1645778640000|2022-02-25 08:44:00|13797.9|13795.9|13793.7|13791.7|13798.4|13796.4|13792.2|13790.2|67
1645778650000|2022-02-25 08:44:10|13793.4|13791.4|13800.3|13798.3|13800.9|13798.9|13790.4|13788.4|36
1645778660000|2022-02-25 08:44:20|13800.4|13798.4|13801.7|13799.7|13803.5|13801.5|13799.2|13797.2|73
1645778670000|2022-02-25 08:44:30|13801.8|13799.8|13804|13802|13805.5|13803.5|13800.9|13798.9|40
1645778680000|2022-02-25 08:44:40|13803.2|13801.2|13797.9|13795.9|13803.2|13801.2|13797.4|13795.4|78
1645778690000|2022-02-25 08:44:50|13797.8|13795.8|13794.8|13792.8|13798.3|13796.3|13793.5|13791.5|62
1645778700000|2022-02-25 08:45:00|13795.2|13793.2|13793.4|13791.4|13795.2|13793.2|13790.3|13788.3|65
1645778710000|2022-02-25 08:45:10|13793.2|13791.2|13792.4|13790.4|13794.3|13792.3|13788.9|13786.9|59
1645778720000|2022-02-25 08:45:20|13792.3|13790.3|13787.4|13785.4|13792.3|13790.3|13787.3|13785.3|88
1645778730000|2022-02-25 08:45:30|13787.3|13785.3|13783.9|13781.9|13789.2|13787.2|13783.9|13781.9|55
1645778740000|2022-02-25 08:45:40|13783.7|13781.7|13786.2|13784.2|13787.2|13785.2|13783.7|13781.7|54
1645778750000|2022-02-25 08:45:50|13786.5|13784.5|13791.8|13789.8|13791.8|13789.8|13786.2|13784.2|36
1645778760000|2022-02-25 08:46:00|13791.7|13789.7|13787.9|13785.9|13793.3|13791.3|13787.9|13785.9|54
1645778770000|2022-02-25 08:46:10|13787.4|13785.4|13790.7|13788.7|13790.8|13788.8|13783.8|13781.8|30
1645778780000|2022-02-25 08:46:20|13790.8|13788.8|13793.3|13791.3|13796.2|13794.2|13790.7|13788.7|49
1645778790000|2022-02-25 08:46:30|13793.4|13791.4|13798|13796|13798.8|13796.8|13793.4|13791.4|31
1645778800000|2022-02-25 08:46:40|13797.9|13795.9|13795.9|13793.9|13799|13797|13795.8|13793.8|50
1645778810000|2022-02-25 08:46:50|13795.8|13793.8|13798|13796|13798.7|13796.7|13794.2|13792.2|44
1645778820000|2022-02-25 08:47:00|13797.9|13795.9|13796|13794|13798.8|13796.8|13794.8|13792.8|44
1645778830000|2022-02-25 08:47:10|13796.8|13794.8|13795.4|13793.4|13796.8|13794.8|13794.2|13792.2|37
1645778840000|2022-02-25 08:47:20|13795|13793|13793.3|13791.3|13795.2|13793.2|13792.8|13790.8|94
1645778850000|2022-02-25 08:47:30|13793.2|13791.2|13796.2|13794.2|13797.7|13795.7|13791.7|13789.7|50
1645778860000|2022-02-25 08:47:40|13796|13794|13793.9|13791.9|13796.4|13794.4|13789|13787|45
1645778870000|2022-02-25 08:47:50|13794|13792|13798|13796|13798.2|13796.2|13792.7|13790.7|36
1645778880000|2022-02-25 08:48:00|13798.2|13796.2|13797.2|13795.2|13800.4|13798.4|13797.2|13795.2|64
1645778890000|2022-02-25 08:48:10|13797.3|13795.3|13793.7|13791.7|13797.3|13795.3|13793.4|13791.4|32
1645778900000|2022-02-25 08:48:20|13793.8|13791.8|13793.7|13791.7|13796.7|13794.7|13792.8|13790.8|21
1645778910000|2022-02-25 08:48:30|13793.8|13791.8|13796.9|13794.9|13797.9|13795.9|13793.8|13791.8|34
1645778920000|2022-02-25 08:48:40|13796.8|13794.8|13797.8|13795.8|13799.5|13797.5|13796.8|13794.8|30
1645778930000|2022-02-25 08:48:50|13798.8|13796.8|13799.3|13797.3|13802.3|13800.3|13797.8|13795.8|48
1645778940000|2022-02-25 08:49:00|13799.2|13797.2|13796.7|13794.7|13799.5|13797.5|13795.7|13793.7|27
1645778950000|2022-02-25 08:49:10|13796.8|13794.8|13797.7|13795.7|13797.9|13795.9|13795.4|13793.4|17
1645778960000|2022-02-25 08:49:20|13797.9|13795.9|13798.9|13796.9|13802.8|13800.8|13797.8|13795.8|41
1645778970000|2022-02-25 08:49:30|13798.8|13796.8|13801.4|13799.4|13802.4|13800.4|13797.3|13795.3|67
1645778980000|2022-02-25 08:49:40|13801.2|13799.2|13800|13798|13801.3|13799.3|13796.8|13794.8|35
1645778990000|2022-02-25 08:49:50|13800.7|13798.7|13800.9|13798.9|13802.7|13800.7|13798.9|13796.9|101
1645779000000|2022-02-25 08:50:00|13801.2|13799.2|13801.9|13799.9|13802.5|13800.5|13798.9|13796.9|48
1645779010000|2022-02-25 08:50:10|13801.7|13799.7|13800.4|13798.4|13803.8|13801.8|13800.4|13798.4|36
1645779020000|2022-02-25 08:50:20|13800.8|13798.8|13794.8|13792.8|13801.2|13799.2|13794.2|13792.2|74
1645779030000|2022-02-25 08:50:30|13794.4|13792.4|13794|13792|13795.8|13793.8|13793.3|13791.3|41
1645779040000|2022-02-25 08:50:40|13794.2|13792.2|13796.2|13794.2|13797.9|13795.9|13794|13792|14
1645779050000|2022-02-25 08:50:50|13795.9|13793.9|13801.2|13799.2|13802|13800|13795.7|13793.7|40
1645779060000|2022-02-25 08:51:00|13801|13799|13804.2|13802.2|13804.7|13802.7|13797.4|13795.4|40
1645779070000|2022-02-25 08:51:10|13804.8|13802.8|13813.8|13811.8|13813.9|13811.9|13804.2|13802.2|195
1645779080000|2022-02-25 08:51:20|13813.2|13811.2|13815.2|13813.2|13816.4|13814.4|13813.2|13811.2|110
1645779090000|2022-02-25 08:51:30|13814.9|13812.9|13813.3|13811.3|13817|13815|13812.3|13810.3|65
1645779100000|2022-02-25 08:51:40|13814.4|13812.4|13815.5|13813.5|13817.2|13815.2|13814|13812|50
1645779110000|2022-02-25 08:51:50|13815.4|13813.4|13817.9|13815.9|13819.5|13817.5|13815.4|13813.4|84
1645779120000|2022-02-25 08:52:00|13818|13816|13817.9|13815.9|13819.7|13817.7|13814.7|13812.7|61
1645779130000|2022-02-25 08:52:10|13818.2|13816.2|13822.3|13820.3|13825.2|13823.2|13818.2|13816.2|64
1645779140000|2022-02-25 08:52:20|13822.4|13820.4|13825.4|13823.4|13825.9|13823.9|13822.4|13820.4|76
1645779150000|2022-02-25 08:52:30|13825.3|13823.3|13827.3|13825.3|13829.2|13827.2|13824.4|13822.4|91
1645779160000|2022-02-25 08:52:40|13827.5|13825.5|13827.9|13825.9|13828.4|13826.4|13824.9|13822.9|79
1645779170000|2022-02-25 08:52:50|13827.8|13825.8|13823.4|13821.4|13829|13827|13823.3|13821.3|107
1645779180000|2022-02-25 08:53:00|13823.5|13821.5|13825.9|13823.9|13826.5|13824.5|13822.9|13820.9|33
1645779190000|2022-02-25 08:53:10|13826.4|13824.4|13825.5|13823.5|13827.2|13825.2|13823|13821|21
1645779200000|2022-02-25 08:53:20|13825.2|13823.2|13827.4|13825.4|13827.5|13825.5|13824.5|13822.5|20
1645779210000|2022-02-25 08:53:30|13827.5|13825.5|13825.5|13823.5|13828|13826|13824|13822|47
1645779220000|2022-02-25 08:53:40|13825.7|13823.7|13825.4|13823.4|13827|13825|13823.3|13821.3|23
1645779230000|2022-02-25 08:53:50|13825.3|13823.3|13819.4|13817.4|13825.3|13823.3|13818.4|13816.4|55
1645779240000|2022-02-25 08:54:00|13819.7|13817.7|13818.4|13816.4|13820.2|13818.2|13816.8|13814.8|32
1645779250000|2022-02-25 08:54:10|13818.5|13816.5|13813|13811|13818.5|13816.5|13812|13810|71
1645779260000|2022-02-25 08:54:20|13812.9|13810.9|13812.8|13810.8|13814.2|13812.2|13810.5|13808.5|46
1645779270000|2022-02-25 08:54:30|13812.9|13810.9|13812.3|13810.3|13814.8|13812.8|13812.3|13810.3|30
1645779280000|2022-02-25 08:54:40|13812|13810|13810|13808|13812.8|13810.8|13810|13808|13
1645779290000|2022-02-25 08:54:50|13810.5|13808.5|13811.7|13809.7|13812.4|13810.4|13809|13807|30
1645779300000|2022-02-25 08:55:00|13811.3|13809.3|13807.3|13805.3|13811.8|13809.8|13805.9|13803.9|88
1645779310000|2022-02-25 08:55:10|13807.4|13805.4|13811.5|13809.5|13811.5|13809.5|13804.9|13802.9|49
1645779320000|2022-02-25 08:55:20|13811.8|13809.8|13809.7|13807.7|13813.7|13811.7|13807.2|13805.2|47
1645779330000|2022-02-25 08:55:30|13809.5|13807.5|13812.4|13810.4|13813.3|13811.3|13809.2|13807.2|20
1645779340000|2022-02-25 08:55:40|13813.8|13811.8|13816.4|13814.4|13818|13816|13813.8|13811.8|43
1645779350000|2022-02-25 08:55:50|13816.3|13814.3|13814.4|13812.4|13816.4|13814.4|13813.4|13811.4|29
1645779360000|2022-02-25 08:56:00|13814|13812|13812.2|13810.2|13814.3|13812.3|13811.7|13809.7|50
1645779370000|2022-02-25 08:56:10|13812.3|13810.3|13805.2|13803.2|13812.9|13810.9|13804.9|13802.9|47
1645779380000|2022-02-25 08:56:20|13805.3|13803.3|13801.4|13799.4|13805.7|13803.7|13801.4|13799.4|45
1645779390000|2022-02-25 08:56:30|13801.3|13799.3|13801.3|13799.3|13802.4|13800.4|13800|13798|35
1645779400000|2022-02-25 08:56:40|13800.8|13798.8|13806.7|13804.7|13807.3|13805.3|13800.4|13798.4|28
1645779410000|2022-02-25 08:56:50|13806.4|13804.4|13805.2|13803.2|13806.5|13804.5|13802.4|13800.4|52
1645779420000|2022-02-25 08:57:00|13805.4|13803.4|13800.2|13798.2|13805.4|13803.4|13800|13798|35
1645779430000|2022-02-25 08:57:10|13800.3|13798.3|13803.4|13801.4|13805.7|13803.7|13800|13798|17
1645779440000|2022-02-25 08:57:20|13803.8|13801.8|13808.2|13806.2|13808.5|13806.5|13803.8|13801.8|32
1645779450000|2022-02-25 08:57:30|13808.3|13806.3|13804|13802|13809.4|13807.4|13803|13801|22
1645779460000|2022-02-25 08:57:40|13803.8|13801.8|13799.9|13797.9|13804.9|13802.9|13799.9|13797.9|31
1645779470000|2022-02-25 08:57:50|13800|13798|13799.9|13797.9|13801.4|13799.4|13799.2|13797.2|36
1645779480000|2022-02-25 08:58:00|13799.8|13797.8|13797.5|13795.5|13801.2|13799.2|13796.7|13794.7|47
1645779490000|2022-02-25 08:58:10|13797.2|13795.2|13794.2|13792.2|13797.2|13795.2|13794.2|13792.2|45
1645779500000|2022-02-25 08:58:20|13794.4|13792.4|13795.5|13793.5|13796.9|13794.9|13793.9|13791.9|18
1645779510000|2022-02-25 08:58:30|13795.3|13793.3|13795.8|13793.8|13797.7|13795.7|13792.3|13790.3|41
1645779520000|2022-02-25 08:58:40|13796.7|13794.7|13793.9|13791.9|13797.4|13795.4|13792.9|13790.9|52
1645779530000|2022-02-25 08:58:50|13794.2|13792.2|13794.5|13792.5|13795.7|13793.7|13792.9|13790.9|33
1645779540000|2022-02-25 08:59:00|13794.4|13792.4|13796.7|13794.7|13798.4|13796.4|13794.3|13792.3|36
1645779550000|2022-02-25 08:59:10|13796.5|13794.5|13799.7|13797.7|13801.9|13799.9|13796.4|13794.4|29
1645779560000|2022-02-25 08:59:20|13799.8|13797.8|13803|13801|13803.3|13801.3|13798.7|13796.7|57
1645779570000|2022-02-25 08:59:30|13803.4|13801.4|13804|13802|13805.4|13803.4|13803.2|13801.2|45
1645779580000|2022-02-25 08:59:40|13804.2|13802.2|13805.4|13803.4|13806.9|13804.9|13804|13802|23
1645779590000|2022-02-25 08:59:50|13805.5|13803.5|13806|13804|13806.9|13804.9|13805|13803|16
1645779600000|2022-02-25 09:00:00|13806.4|13804.4|13810.2|13808.2|13810.2|13808.2|13803.8|13801.8|156
1645779610000|2022-02-25 09:00:10|13810.3|13808.3|13803.2|13801.2|13812.9|13810.9|13802.4|13800.4|62
1645779620000|2022-02-25 09:00:20|13803|13801|13797|13795|13803|13801|13797|13795|62
1645779630000|2022-02-25 09:00:30|13797.2|13795.2|13792.9|13790.9|13797.8|13795.8|13792.2|13790.2|118
1645779640000|2022-02-25 09:00:40|13792.7|13790.7|13800.2|13798.2|13800.4|13798.4|13792.4|13790.4|68
1645779650000|2022-02-25 09:00:50|13800.3|13798.3|13799.2|13797.2|13804.5|13802.5|13798.8|13796.8|90
1645779660000|2022-02-25 09:01:00|13799|13797|13801.2|13799.2|13804.2|13802.2|13797.5|13795.5|61
1645779670000|2022-02-25 09:01:10|13800.9|13798.9|13796.7|13794.7|13801|13799|13795.7|13793.7|68
1645779680000|2022-02-25 09:01:20|13796.5|13794.5|13806.2|13804.2|13806.7|13804.7|13795.9|13793.9|44
1645779690000|2022-02-25 09:01:30|13806.3|13804.3|13808|13806|13808.2|13806.2|13804.4|13802.4|43
1645779700000|2022-02-25 09:01:40|13807.9|13805.9|13815.4|13813.4|13815.4|13813.4|13807.9|13805.9|52
1645779710000|2022-02-25 09:01:50|13815|13813|13811.2|13809.2|13815.8|13813.8|13811.2|13809.2|35
1645779720000|2022-02-25 09:02:00|13811.3|13809.3|13816.2|13814.2|13816.4|13814.4|13811.3|13809.3|58
1645779730000|2022-02-25 09:02:10|13816|13814|13812.9|13810.9|13816.5|13814.5|13811.8|13809.8|48
1645779740000|2022-02-25 09:02:20|13812.5|13810.5|13811.5|13809.5|13814.3|13812.3|13810.2|13808.2|29
1645779750000|2022-02-25 09:02:30|13811.4|13809.4|13805.8|13803.8|13811.9|13809.9|13805.7|13803.7|63
1645779760000|2022-02-25 09:02:40|13805.9|13803.9|13805.7|13803.7|13807.2|13805.2|13805.5|13803.5|18
1645779770000|2022-02-25 09:02:50|13805.8|13803.8|13801.8|13799.8|13806.7|13804.7|13801.2|13799.2|45
1645779780000|2022-02-25 09:03:00|13801.9|13799.9|13797.8|13795.8|13803.4|13801.4|13796.4|13794.4|50
1645779790000|2022-02-25 09:03:10|13797.5|13795.5|13797.8|13795.8|13798.9|13796.9|13795.9|13793.9|38
1645779800000|2022-02-25 09:03:20|13797.7|13795.7|13800.7|13798.7|13801.8|13799.8|13797.7|13795.7|32
1645779810000|2022-02-25 09:03:30|13800.2|13798.2|13805.8|13803.8|13806.8|13804.8|13800|13798|46
1645779820000|2022-02-25 09:03:40|13805.7|13803.7|13800|13798|13808|13806|13799.8|13797.8|38
1645779830000|2022-02-25 09:03:50|13800.2|13798.2|13794|13792|13800.3|13798.3|13793.5|13791.5|43
1645779840000|2022-02-25 09:04:00|13793.7|13791.7|13797.2|13795.2|13797.3|13795.3|13793.7|13791.7|21
1645779850000|2022-02-25 09:04:10|13797.7|13795.7|13794|13792|13799|13797|13794|13792|17
1645779860000|2022-02-25 09:04:20|13793.7|13791.7|13793.3|13791.3|13796.4|13794.4|13791.9|13789.9|34
1645779870000|2022-02-25 09:04:30|13793|13791|13788.3|13786.3|13793.5|13791.5|13788.2|13786.2|95
1645779880000|2022-02-25 09:04:40|13788.4|13786.4|13785.2|13783.2|13788.9|13786.9|13784.8|13782.8|65
1645779890000|2022-02-25 09:04:50|13785|13783|13791.9|13789.9|13792.7|13790.7|13784.7|13782.7|70
1645779900000|2022-02-25 09:05:00|13791.7|13789.7|13793.7|13791.7|13795.7|13793.7|13790|13788|61
1645779910000|2022-02-25 09:05:10|13793.5|13791.5|13789.8|13787.8|13794|13792|13789.8|13787.8|67
1645779920000|2022-02-25 09:05:20|13788.7|13786.7|13796.8|13794.8|13799.9|13797.9|13788.4|13786.4|82
1645779930000|2022-02-25 09:05:30|13796.7|13794.7|13795.5|13793.5|13798.3|13796.3|13794.7|13792.7|37
1645779940000|2022-02-25 09:05:40|13796.2|13794.2|13789.9|13787.9|13796.2|13794.2|13789|13787|37
1645779950000|2022-02-25 09:05:50|13789.7|13787.7|13791.7|13789.7|13792.9|13790.9|13788.9|13786.9|32
1645779960000|2022-02-25 09:06:00|13792.2|13790.2|13784.2|13782.2|13792.7|13790.7|13783.9|13781.9|76
1645779970000|2022-02-25 09:06:10|13784|13782|13779.4|13777.4|13784.2|13782.2|13779|13777|85
1645779980000|2022-02-25 09:06:20|13779.5|13777.5|13774.7|13772.7|13779.5|13777.5|13774.4|13772.4|162
1645779990000|2022-02-25 09:06:30|13774.9|13772.9|13777.7|13775.7|13777.9|13775.9|13774.9|13772.9|43
1645780000000|2022-02-25 09:06:40|13777.8|13775.8|13780.2|13778.2|13781.7|13779.7|13777.8|13775.8|42
1645780010000|2022-02-25 09:06:50|13780.4|13778.4|13779.7|13777.7|13780.7|13778.7|13776.4|13774.4|28
1645780020000|2022-02-25 09:07:00|13779.8|13777.8|13783.4|13781.4|13783.8|13781.8|13779.8|13777.8|39
1645780030000|2022-02-25 09:07:10|13783.5|13781.5|13784.2|13782.2|13786.2|13784.2|13781.2|13779.2|33
1645780040000|2022-02-25 09:07:20|13783.5|13781.5|13787.2|13785.2|13788.9|13786.9|13782.9|13780.9|34
1645780050000|2022-02-25 09:07:30|13787.3|13785.3|13788.4|13786.4|13789.4|13787.4|13786.4|13784.4|20
1645780060000|2022-02-25 09:07:40|13788.7|13786.7|13787.9|13785.9|13789.7|13787.7|13784.9|13782.9|18
1645780070000|2022-02-25 09:07:50|13788|13786|13789.7|13787.7|13790.8|13788.8|13786.8|13784.8|18
1645780080000|2022-02-25 09:08:00|13789.5|13787.5|13792.8|13790.8|13795.3|13793.3|13789.5|13787.5|49
1645780090000|2022-02-25 09:08:10|13793.4|13791.4|13791.9|13789.9|13795.8|13793.8|13790.9|13788.9|31
1645780100000|2022-02-25 09:08:20|13791.7|13789.7|13794|13792|13795.7|13793.7|13791.7|13789.7|30
1645780110000|2022-02-25 09:08:30|13794.2|13792.2|13794.2|13792.2|13795.2|13793.2|13791.8|13789.8|30
1645780120000|2022-02-25 09:08:40|13792.4|13790.4|13788.2|13786.2|13792.7|13790.7|13787.9|13785.9|26
1645780130000|2022-02-25 09:08:50|13788.3|13786.3|13786.3|13784.3|13789|13787|13785.4|13783.4|48
1645780140000|2022-02-25 09:09:00|13786.2|13784.2|13792.4|13790.4|13793.4|13791.4|13786.2|13784.2|29
1645780150000|2022-02-25 09:09:10|13792.3|13790.3|13795.7|13793.7|13797.5|13795.5|13791.7|13789.7|31
1645780160000|2022-02-25 09:09:20|13795.4|13793.4|13791.3|13789.3|13797.8|13795.8|13791|13789|82
1645780170000|2022-02-25 09:09:30|13791.2|13789.2|13788.9|13786.9|13791.4|13789.4|13786.3|13784.3|39
1645780180000|2022-02-25 09:09:40|13788.8|13786.8|13783.8|13781.8|13788.8|13786.8|13782.2|13780.2|52
1645780190000|2022-02-25 09:09:50|13783.2|13781.2|13779.7|13777.7|13783.8|13781.8|13779.3|13777.3|44
1645780200000|2022-02-25 09:10:00|13779.5|13777.5|13780.2|13778.2|13781.8|13779.8|13779.4|13777.4|53
1645780210000|2022-02-25 09:10:10|13780.3|13778.3|13779|13777|13780.5|13778.5|13776.7|13774.7|41
1645780220000|2022-02-25 09:10:20|13779.2|13777.2|13781.9|13779.9|13782.7|13780.7|13777.9|13775.9|24
1645780230000|2022-02-25 09:10:30|13781.8|13779.8|13784|13782|13786.9|13784.9|13781.2|13779.2|54
1645780240000|2022-02-25 09:10:40|13784.2|13782.2|13785.4|13783.4|13787.5|13785.5|13784|13782|24
1645780250000|2022-02-25 09:10:50|13785.7|13783.7|13783.5|13781.5|13785.8|13783.8|13779.4|13777.4|49
1645780260000|2022-02-25 09:11:00|13783.4|13781.4|13781.9|13779.9|13784.9|13782.9|13781.2|13779.2|26
1645780270000|2022-02-25 09:11:10|13781.8|13779.8|13783|13781|13784.4|13782.4|13781.4|13779.4|6
1645780280000|2022-02-25 09:11:20|13783.2|13781.2|13784.2|13782.2|13786.4|13784.4|13783|13781|27
1645780290000|2022-02-25 09:11:30|13784.3|13782.3|13780.5|13778.5|13784.3|13782.3|13779.9|13777.9|36
1645780300000|2022-02-25 09:11:40|13780.3|13778.3|13777|13775|13780.5|13778.5|13775.9|13773.9|34
1645780310000|2022-02-25 09:11:50|13776.7|13774.7|13783|13781|13784.3|13782.3|13776.7|13774.7|45
1645780320000|2022-02-25 09:12:00|13782.9|13780.9|13784.8|13782.8|13785.7|13783.7|13779.5|13777.5|41
1645780330000|2022-02-25 09:12:10|13784.3|13782.3|13783.4|13781.4|13785.9|13783.9|13783|13781|45
1645780340000|2022-02-25 09:12:20|13783.5|13781.5|13783.8|13781.8|13785.8|13783.8|13783|13781|14
1645780350000|2022-02-25 09:12:30|13783.7|13781.7|13784.3|13782.3|13785.8|13783.8|13782.2|13780.2|23
1645780360000|2022-02-25 09:12:40|13784.4|13782.4|13781.4|13779.4|13786.8|13784.8|13780.7|13778.7|39
1645780370000|2022-02-25 09:12:50|13781.7|13779.7|13784.9|13782.9|13785.9|13783.9|13781.2|13779.2|43
1645780380000|2022-02-25 09:13:00|13784.5|13782.5|13786|13784|13787.4|13785.4|13783.4|13781.4|37
1645780390000|2022-02-25 09:13:10|13786.7|13784.7|13787.2|13785.2|13788.7|13786.7|13785.2|13783.2|22
1645780400000|2022-02-25 09:13:20|13787.3|13785.3|13782.7|13780.7|13787.5|13785.5|13782.7|13780.7|8
1645780410000|2022-02-25 09:13:30|13782.8|13780.8|13780.8|13778.8|13785|13783|13780.5|13778.5|23
1645780420000|2022-02-25 09:13:40|13780.7|13778.7|13781.2|13779.2|13784.2|13782.2|13779.3|13777.3|24
1645780430000|2022-02-25 09:13:50|13781.5|13779.5|13782.8|13780.8|13782.9|13780.9|13780.2|13778.2|10
1645780440000|2022-02-25 09:14:00|13783.4|13781.4|13782.9|13780.9|13786.2|13784.2|13781.7|13779.7|32
1645780450000|2022-02-25 09:14:10|13782.8|13780.8|13784.7|13782.7|13785.4|13783.4|13780.4|13778.4|27
1645780460000|2022-02-25 09:14:20|13784.5|13782.5|13789.5|13787.5|13791.5|13789.5|13783.7|13781.7|30
1645780470000|2022-02-25 09:14:30|13789.4|13787.4|13787.7|13785.7|13790.4|13788.4|13786.2|13784.2|40
1645780480000|2022-02-25 09:14:40|13787.2|13785.2|13788.7|13786.7|13788.9|13786.9|13785.8|13783.8|20
1645780490000|2022-02-25 09:14:50|13788.5|13786.5|13785.3|13783.3|13788.7|13786.7|13784.8|13782.8|7
1645780500000|2022-02-25 09:15:00|13785.2|13783.2|13791.2|13789.2|13791.8|13789.8|13784.8|13782.8|66
1645780510000|2022-02-25 09:15:10|13791.3|13789.3|13791.7|13789.7|13795.8|13793.8|13791.3|13789.3|66
1645780520000|2022-02-25 09:15:20|13791.5|13789.5|13792.4|13790.4|13797.3|13795.3|13790.9|13788.9|73
1645780530000|2022-02-25 09:15:30|13792.5|13790.5|13799.8|13797.8|13799.9|13797.9|13791.7|13789.7|43
1645780540000|2022-02-25 09:15:40|13799.7|13797.7|13800.4|13798.4|13802|13800|13798.7|13796.7|55
1645780550000|2022-02-25 09:15:50|13800|13798|13791.9|13789.9|13800.4|13798.4|13791.9|13789.9|70
1645780560000|2022-02-25 09:16:00|13791.4|13789.4|13794.3|13792.3|13794.4|13792.4|13791.4|13789.4|22
1645780570000|2022-02-25 09:16:10|13794.2|13792.2|13793.9|13791.9|13796.2|13794.2|13793.8|13791.8|39
1645780580000|2022-02-25 09:16:20|13794|13792|13787.4|13785.4|13794.8|13792.8|13787.2|13785.2|53
1645780590000|2022-02-25 09:16:30|13787.3|13785.3|13786.5|13784.5|13788|13786|13783.2|13781.2|64
1645780600000|2022-02-25 09:16:40|13786.4|13784.4|13788.4|13786.4|13791.2|13789.2|13786.4|13784.4|47
1645780610000|2022-02-25 09:16:50|13788.5|13786.5|13791.3|13789.3|13796.5|13794.5|13788.5|13786.5|120
1645780620000|2022-02-25 09:17:00|13791.4|13789.4|13795.3|13793.3|13796|13794|13790.7|13788.7|42
1645780630000|2022-02-25 09:17:10|13795|13793|13796.4|13794.4|13796.9|13794.9|13794.7|13792.7|22
1645780640000|2022-02-25 09:17:20|13796.3|13794.3|13797.8|13795.8|13798.2|13796.2|13794.9|13792.9|28
1645780650000|2022-02-25 09:17:30|13797.9|13795.9|13804.5|13802.5|13804.8|13802.8|13797|13795|67
1645780660000|2022-02-25 09:17:40|13804.7|13802.7|13803.9|13801.9|13808.2|13806.2|13803|13801|83
1645780670000|2022-02-25 09:17:50|13803.7|13801.7|13801.8|13799.8|13804|13802|13801.2|13799.2|50
1645780680000|2022-02-25 09:18:00|13802|13800|13798.8|13796.8|13802.3|13800.3|13798.8|13796.8|53
1645780690000|2022-02-25 09:18:10|13798.5|13796.5|13800.7|13798.7|13801.2|13799.2|13796.8|13794.8|42
1645780700000|2022-02-25 09:18:20|13800.5|13798.5|13803.4|13801.4|13803.7|13801.7|13800.2|13798.2|27
1645780710000|2022-02-25 09:18:30|13802.8|13800.8|13800.8|13798.8|13803.2|13801.2|13800.4|13798.4|36
1645780720000|2022-02-25 09:18:40|13800.9|13798.9|13803.3|13801.3|13803.3|13801.3|13800.9|13798.9|19
1645780730000|2022-02-25 09:18:50|13803.4|13801.4|13800.2|13798.2|13804.8|13802.8|13797.9|13795.9|51
1645780740000|2022-02-25 09:19:00|13800.3|13798.3|13802.9|13800.9|13805.4|13803.4|13799.9|13797.9|19
1645780750000|2022-02-25 09:19:10|13802.8|13800.8|13799.4|13797.4|13804.4|13802.4|13799.3|13797.3|112
1645780760000|2022-02-25 09:19:20|13799.3|13797.3|13799.4|13797.4|13800.4|13798.4|13795.9|13793.9|26
1645780770000|2022-02-25 09:19:30|13799.3|13797.3|13796.4|13794.4|13799.4|13797.4|13796|13794|14
1645780780000|2022-02-25 09:19:40|13795.9|13793.9|13797|13795|13798.8|13796.8|13795.5|13793.5|22
1645780790000|2022-02-25 09:19:50|13797.2|13795.2|13796|13794|13797.4|13795.4|13795|13793|9
1645780800000|2022-02-25 09:20:00|13795.8|13793.8|13800.3|13798.3|13801.4|13799.4|13795.7|13793.7|30
1645780810000|2022-02-25 09:20:10|13800.4|13798.4|13798.8|13796.8|13801.3|13799.3|13797.3|13795.3|17
1645780820000|2022-02-25 09:20:20|13798.5|13796.5|13794.9|13792.9|13798.5|13796.5|13794.7|13792.7|18
1645780830000|2022-02-25 09:20:30|13795|13793|13795|13793|13795.4|13793.4|13792.8|13790.8|30
1645780840000|2022-02-25 09:20:40|13795.9|13793.9|13797.9|13795.9|13801.2|13799.2|13795.9|13793.9|54
1645780850000|2022-02-25 09:20:50|13797.8|13795.8|13800.4|13798.4|13800.5|13798.5|13797.8|13795.8|45
1645780860000|2022-02-25 09:21:00|13800.3|13798.3|13794.5|13792.5|13800.3|13798.3|13794.2|13792.2|18
1645780870000|2022-02-25 09:21:10|13794.9|13792.9|13792.7|13790.7|13795|13793|13791.8|13789.8|36
1645780880000|2022-02-25 09:21:20|13792.8|13790.8|13788.3|13786.3|13793.7|13791.7|13787.9|13785.9|47
1645780890000|2022-02-25 09:21:30|13787.9|13785.9|13789.4|13787.4|13791|13789|13787.9|13785.9|7
1645780900000|2022-02-25 09:21:40|13790|13788|13791.8|13789.8|13791.8|13789.8|13787.9|13785.9|18
1645780910000|2022-02-25 09:21:50|13791.2|13789.2|13793.5|13791.5|13793.8|13791.8|13790.9|13788.9|24
1645780920000|2022-02-25 09:22:00|13793.7|13791.7|13796.5|13794.5|13798.4|13796.4|13792.3|13790.3|52
1645780930000|2022-02-25 09:22:10|13795.9|13793.9|13795.4|13793.4|13799.2|13797.2|13794.3|13792.3|17
1645780940000|2022-02-25 09:22:20|13795.3|13793.3|13796.3|13794.3|13798.5|13796.5|13794|13792|15
1645780950000|2022-02-25 09:22:30|13795.9|13793.9|13792.3|13790.3|13798.8|13796.8|13791.4|13789.4|62
1645780960000|2022-02-25 09:22:40|13792|13790|13792.3|13790.3|13794|13792|13789.4|13787.4|56
1645780970000|2022-02-25 09:22:50|13792.5|13790.5|13790|13788|13792.9|13790.9|13789.4|13787.4|20
1645780980000|2022-02-25 09:23:00|13790.2|13788.2|13786.7|13784.7|13792.3|13790.3|13786.7|13784.7|49
1645780990000|2022-02-25 09:23:10|13786.5|13784.5|13785.3|13783.3|13787.9|13785.9|13784.7|13782.7|26
1645781000000|2022-02-25 09:23:20|13785.4|13783.4|13787.3|13785.3|13791|13789|13784.7|13782.7|75
1645781010000|2022-02-25 09:23:30|13788|13786|13789.7|13787.7|13793.8|13791.8|13787.7|13785.7|87
1645781020000|2022-02-25 09:23:40|13789.5|13787.5|13786.9|13784.9|13790.2|13788.2|13786.9|13784.9|20
1645781030000|2022-02-25 09:23:50|13786.8|13784.8|13790|13788|13790.5|13788.5|13786.8|13784.8|27
1645781040000|2022-02-25 09:24:00|13790.2|13788.2|13786.9|13784.9|13790.7|13788.7|13785.8|13783.8|28
1645781050000|2022-02-25 09:24:10|13786.5|13784.5|13788.4|13786.4|13792.5|13790.5|13786.5|13784.5|23
1645781060000|2022-02-25 09:24:20|13788.3|13786.3|13789|13787|13790.5|13788.5|13787.7|13785.7|40
1645781070000|2022-02-25 09:24:30|13790.2|13788.2|13788.4|13786.4|13792|13790|13788.4|13786.4|14
1645781080000|2022-02-25 09:24:40|13788.9|13786.9|13790.4|13788.4|13791.2|13789.2|13785.8|13783.8|60
1645781090000|2022-02-25 09:24:50|13790.3|13788.3|13788.3|13786.3|13790.7|13788.7|13787.2|13785.2|11
1645781100000|2022-02-25 09:25:00|13787.8|13785.8|13783|13781|13788.7|13786.7|13781.9|13779.9|67
1645781110000|2022-02-25 09:25:10|13783.2|13781.2|13785.9|13783.9|13787|13785|13781.9|13779.9|27
1645781120000|2022-02-25 09:25:20|13786.4|13784.4|13784.5|13782.5|13787.8|13785.8|13784.2|13782.2|23
1645781130000|2022-02-25 09:25:30|13784.4|13782.4|13785.2|13783.2|13786.9|13784.9|13783.5|13781.5|21
1645781140000|2022-02-25 09:25:40|13785|13783|13787.2|13785.2|13787.8|13785.8|13783.5|13781.5|92
1645781150000|2022-02-25 09:25:50|13787.4|13785.4|13785|13783|13788.8|13786.8|13784.4|13782.4|17
1645781160000|2022-02-25 09:26:00|13785.2|13783.2|13789.3|13787.3|13790.2|13788.2|13784.9|13782.9|32
1645781170000|2022-02-25 09:26:10|13789.4|13787.4|13790.7|13788.7|13794.4|13792.4|13789.3|13787.3|57
1645781180000|2022-02-25 09:26:20|13790.5|13788.5|13787.8|13785.8|13791.8|13789.8|13786.5|13784.5|23
1645781190000|2022-02-25 09:26:30|13787.4|13785.4|13787.8|13785.8|13790.8|13788.8|13787.3|13785.3|49
1645781200000|2022-02-25 09:26:40|13788.2|13786.2|13785.7|13783.7|13788.2|13786.2|13784.8|13782.8|86
1645781210000|2022-02-25 09:26:50|13785.5|13783.5|13789.9|13787.9|13789.9|13787.9|13781.8|13779.8|46
1645781220000|2022-02-25 09:27:00|13789.7|13787.7|13789.4|13787.4|13791.2|13789.2|13788|13786|38
1645781230000|2022-02-25 09:27:10|13789.3|13787.3|13789.4|13787.4|13790|13788|13785|13783|34
1645781240000|2022-02-25 09:27:20|13789.5|13787.5|13785.5|13783.5|13789.9|13787.9|13784|13782|35
1645781250000|2022-02-25 09:27:30|13785.8|13783.8|13787.4|13785.4|13787.5|13785.5|13785.4|13783.4|18
1645781260000|2022-02-25 09:27:40|13787.5|13785.5|13789.9|13787.9|13792|13790|13786.8|13784.8|23
1645781270000|2022-02-25 09:27:50|13790|13788|13786.4|13784.4|13790.2|13788.2|13785.5|13783.5|16
1645781280000|2022-02-25 09:28:00|13786.5|13784.5|13782.4|13780.4|13787|13785|13782.4|13780.4|25
1645781290000|2022-02-25 09:28:10|13782.9|13780.9|13780.2|13778.2|13783.5|13781.5|13780|13778|49
1645781300000|2022-02-25 09:28:20|13780.3|13778.3|13778.9|13776.9|13780.8|13778.8|13778.8|13776.8|40
1645781310000|2022-02-25 09:28:30|13779|13777|13784|13782|13785.4|13783.4|13779|13777|88
1645781320000|2022-02-25 09:28:40|13783.8|13781.8|13779.4|13777.4|13784.4|13782.4|13779|13777|22
1645781330000|2022-02-25 09:28:50|13779.2|13777.2|13782.9|13780.9|13782.9|13780.9|13778.4|13776.4|35
1645781340000|2022-02-25 09:29:00|13782|13780|13783.3|13781.3|13786.5|13784.5|13780.2|13778.2|23
1645781350000|2022-02-25 09:29:10|13783.4|13781.4|13787.8|13785.8|13788|13786|13783.4|13781.4|38
1645781360000|2022-02-25 09:29:20|13787.7|13785.7|13791.9|13789.9|13792|13790|13786.9|13784.9|23
1645781370000|2022-02-25 09:29:30|13792|13790|13789.7|13787.7|13792.5|13790.5|13788.3|13786.3|27
1645781380000|2022-02-25 09:29:40|13789.8|13787.8|13791|13789|13791.2|13789.2|13789|13787|7
1645781390000|2022-02-25 09:29:50|13791.2|13789.2|13793.7|13791.7|13794.5|13792.5|13790.4|13788.4|46
1645781400000|2022-02-25 09:30:00|13793.8|13791.8|13799|13797|13799|13797|13790.7|13788.7|50
1645781410000|2022-02-25 09:30:10|13799.2|13797.2|13793.8|13791.8|13799.2|13797.2|13792.2|13790.2|39
1645781420000|2022-02-25 09:30:20|13793.9|13791.9|13797|13795|13803.4|13801.4|13793.9|13791.9|97
1645781430000|2022-02-25 09:30:30|13797.5|13795.5|13797.8|13795.8|13800.5|13798.5|13797.3|13795.3|32
1645781440000|2022-02-25 09:30:40|13797.5|13795.5|13798.9|13796.9|13798.9|13796.9|13795.7|13793.7|23
1645781450000|2022-02-25 09:30:50|13798.5|13796.5|13791.5|13789.5|13798.5|13796.5|13790.2|13788.2|24
1645781460000|2022-02-25 09:31:00|13791.7|13789.7|13790.4|13788.4|13794|13792|13788.8|13786.8|43
1645781470000|2022-02-25 09:31:10|13790.3|13788.3|13787.7|13785.7|13791.5|13789.5|13787.7|13785.7|22
1645781480000|2022-02-25 09:31:20|13787.5|13785.5|13791.2|13789.2|13791.2|13789.2|13786.9|13784.9|9
1645781490000|2022-02-25 09:31:30|13791.3|13789.3|13787.4|13785.4|13793.9|13791.9|13786|13784|33
1645781500000|2022-02-25 09:31:40|13787|13785|13787.5|13785.5|13788|13786|13786|13784|28
1645781510000|2022-02-25 09:31:50|13787.4|13785.4|13786.5|13784.5|13787.7|13785.7|13784.2|13782.2|40
1645781520000|2022-02-25 09:32:00|13786.8|13784.8|13812|13810|13812|13810|13786.8|13784.8|221
1645781530000|2022-02-25 09:32:10|13811.9|13809.9|13804.9|13802.9|13812|13810|13801.3|13799.3|113
1645781540000|2022-02-25 09:32:20|13804.4|13802.4|13805.3|13803.3|13807.7|13805.7|13801.2|13799.2|59
1645781550000|2022-02-25 09:32:30|13805.5|13803.5|13802.7|13800.7|13810.7|13808.7|13801.9|13799.9|71
1645781560000|2022-02-25 09:32:40|13803|13801|13797.9|13795.9|13803.4|13801.4|13797.3|13795.3|40
1645781570000|2022-02-25 09:32:50|13798.7|13796.7|13806.2|13804.2|13806.5|13804.5|13797.4|13795.4|67
1645781580000|2022-02-25 09:33:00|13806.7|13804.7|13810.7|13808.7|13811.2|13809.2|13803.5|13801.5|114
1645781590000|2022-02-25 09:33:10|13810.5|13808.5|13816.4|13814.4|13822.8|13820.8|13808.9|13806.9|284
1645781600000|2022-02-25 09:33:20|13816.7|13814.7|13822.5|13820.5|13825.8|13823.8|13815|13813|92
1645781610000|2022-02-25 09:33:30|13822.3|13820.3|13815.5|13813.5|13822.3|13820.3|13814.7|13812.7|54
1645781620000|2022-02-25 09:33:40|13815.7|13813.7|13812.9|13810.9|13819.7|13817.7|13812.9|13810.9|63
1645781630000|2022-02-25 09:33:50|13813|13811|13808.5|13806.5|13814.9|13812.9|13806.9|13804.9|66
1645781640000|2022-02-25 09:34:00|13809|13807|13805.8|13803.8|13809.3|13807.3|13803.9|13801.9|77
1645781650000|2022-02-25 09:34:10|13805.7|13803.7|13809.2|13807.2|13811|13809|13804.8|13802.8|49
1645781660000|2022-02-25 09:34:20|13809.4|13807.4|13810.5|13808.5|13811.9|13809.9|13805.9|13803.9|41
1645781670000|2022-02-25 09:34:30|13810.7|13808.7|13803.2|13801.2|13810.9|13808.9|13803|13801|50
1645781680000|2022-02-25 09:34:40|13803.7|13801.7|13800.7|13798.7|13803.7|13801.7|13799.9|13797.9|19
1645781690000|2022-02-25 09:34:50|13800.9|13798.9|13801.4|13799.4|13802.4|13800.4|13799.9|13797.9|29
1645781700000|2022-02-25 09:35:00|13801.5|13799.5|13804.3|13802.3|13808.5|13806.5|13798.4|13796.4|60
1645781710000|2022-02-25 09:35:10|13804|13802|13809.4|13807.4|13810|13808|13802.4|13800.4|38
1645781720000|2022-02-25 09:35:20|13809.5|13807.5|13805.3|13803.3|13809.7|13807.7|13804.9|13802.9|20
1645781730000|2022-02-25 09:35:30|13804.9|13802.9|13805.5|13803.5|13808|13806|13803.4|13801.4|57
1645781740000|2022-02-25 09:35:40|13805|13803|13803.5|13801.5|13806.5|13804.5|13801.9|13799.9|18
1645781750000|2022-02-25 09:35:50|13803.7|13801.7|13803.2|13801.2|13805.4|13803.4|13802.4|13800.4|24
1645781760000|2022-02-25 09:36:00|13803.3|13801.3|13804.3|13802.3|13807.3|13805.3|13802.2|13800.2|26
1645781770000|2022-02-25 09:36:10|13804.4|13802.4|13806.7|13804.7|13812.9|13810.9|13804.4|13802.4|62
1645781780000|2022-02-25 09:36:20|13806.9|13804.9|13803.8|13801.8|13807.7|13805.7|13803|13801|26
1645781790000|2022-02-25 09:36:30|13803.4|13801.4|13806.9|13804.9|13808.5|13806.5|13801.3|13799.3|29
1645781800000|2022-02-25 09:36:40|13807.3|13805.3|13814.2|13812.2|13814.3|13812.3|13805.7|13803.7|39
1645781810000|2022-02-25 09:36:50|13813.3|13811.3|13815.4|13813.4|13818.2|13816.2|13813.2|13811.2|54
1645781820000|2022-02-25 09:37:00|13815|13813|13812.9|13810.9|13816.3|13814.3|13812.5|13810.5|66
1645781830000|2022-02-25 09:37:10|13813|13811|13811.3|13809.3|13814.2|13812.2|13810.7|13808.7|41
1645781840000|2022-02-25 09:37:20|13811.4|13809.4|13811|13809|13812|13810|13810|13808|19
1645781850000|2022-02-25 09:37:30|13810.5|13808.5|13809|13807|13812|13810|13809|13807|38
1645781860000|2022-02-25 09:37:40|13808.8|13806.8|13811.5|13809.5|13811.5|13809.5|13807.8|13805.8|48
1645781870000|2022-02-25 09:37:50|13811.7|13809.7|13811.4|13809.4|13813.2|13811.2|13810.2|13808.2|50
1645781880000|2022-02-25 09:38:00|13811.5|13809.5|13815.8|13813.8|13815.9|13813.9|13810.8|13808.8|23
1645781890000|2022-02-25 09:38:10|13815.7|13813.7|13818.5|13816.5|13821.9|13819.9|13814|13812|52
1645781900000|2022-02-25 09:38:20|13818.4|13816.4|13816|13814|13820|13818|13815.8|13813.8|39
1645781910000|2022-02-25 09:38:30|13815.7|13813.7|13819.9|13817.9|13821.5|13819.5|13815.7|13813.7|53
1645781920000|2022-02-25 09:38:40|13819.8|13817.8|13816.4|13814.4|13821.9|13819.9|13816.4|13814.4|35
1645781930000|2022-02-25 09:38:50|13816.2|13814.2|13816.7|13814.7|13816.9|13814.9|13813.8|13811.8|30
1645781940000|2022-02-25 09:39:00|13816.8|13814.8|13813.4|13811.4|13817.8|13815.8|13811.7|13809.7|24
1645781950000|2022-02-25 09:39:10|13813.3|13811.3|13814.9|13812.9|13816.4|13814.4|13812.2|13810.2|16
1645781960000|2022-02-25 09:39:20|13815.5|13813.5|13812|13810|13815.9|13813.9|13812|13810|12
1645781970000|2022-02-25 09:39:30|13812.5|13810.5|13814.3|13812.3|13814.9|13812.9|13812.2|13810.2|15
1645781980000|2022-02-25 09:39:40|13814.4|13812.4|13814.8|13812.8|13818.4|13816.4|13813.9|13811.9|23
1645781990000|2022-02-25 09:39:50|13814.7|13812.7|13818.8|13816.8|13818.8|13816.8|13814.7|13812.7|57
1645782000000|2022-02-25 09:40:00|13817.9|13815.9|13814|13812|13817.9|13815.9|13813.8|13811.8|67
1645782010000|2022-02-25 09:40:10|13814.2|13812.2|13810.2|13808.2|13814.7|13812.7|13810|13808|30
1645782020000|2022-02-25 09:40:20|13809.4|13807.4|13807.9|13805.9|13810.2|13808.2|13807.7|13805.7|25
1645782030000|2022-02-25 09:40:30|13808|13806|13807.3|13805.3|13809.4|13807.4|13806.4|13804.4|30
1645782040000|2022-02-25 09:40:40|13807.2|13805.2|13803.4|13801.4|13807.5|13805.5|13803.3|13801.3|21
1645782050000|2022-02-25 09:40:50|13803.5|13801.5|13803.3|13801.3|13805|13803|13801.4|13799.4|39
1645782060000|2022-02-25 09:41:00|13803.4|13801.4|13809.8|13807.8|13812.7|13810.7|13803.4|13801.4|82
1645782070000|2022-02-25 09:41:10|13809.9|13807.9|13806.8|13804.8|13809.9|13807.9|13806.8|13804.8|29
1645782080000|2022-02-25 09:41:20|13806.7|13804.7|13809|13807|13809.8|13807.8|13804.2|13802.2|25
1645782090000|2022-02-25 09:41:30|13808.9|13806.9|13805.9|13803.9|13809.5|13807.5|13805.2|13803.2|12
1645782100000|2022-02-25 09:41:40|13806.5|13804.5|13806.9|13804.9|13808.3|13806.3|13804.7|13802.7|27
1645782110000|2022-02-25 09:41:50|13807.3|13805.3|13811.3|13809.3|13811.3|13809.3|13805.4|13803.4|18
1645782120000|2022-02-25 09:42:00|13811.4|13809.4|13807.2|13805.2|13811.4|13809.4|13807.2|13805.2|15
1645782130000|2022-02-25 09:42:10|13807|13805|13812.2|13810.2|13812.9|13810.9|13806.9|13804.9|23
1645782140000|2022-02-25 09:42:20|13812.3|13810.3|13812|13810|13813.9|13811.9|13811.3|13809.3|8
1645782150000|2022-02-25 09:42:30|13812.2|13810.2|13812.7|13810.7|13814|13812|13810.4|13808.4|20
1645782160000|2022-02-25 09:42:40|13812.8|13810.8|13812.4|13810.4|13813.5|13811.5|13812.3|13810.3|5
1645782170000|2022-02-25 09:42:50|13812.5|13810.5|13811.4|13809.4|13816.4|13814.4|13810.9|13808.9|37
1645782180000|2022-02-25 09:43:00|13811.2|13809.2|13813|13811|13813|13811|13810.5|13808.5|8
1645782190000|2022-02-25 09:43:10|13813.3|13811.3|13816|13814|13816|13814|13811.7|13809.7|15
1645782200000|2022-02-25 09:43:20|13815.5|13813.5|13811.3|13809.3|13816.5|13814.5|13809.9|13807.9|54
1645782210000|2022-02-25 09:43:30|13811.4|13809.4|13812|13810|13812|13810|13809.8|13807.8|58
1645782220000|2022-02-25 09:43:40|13812.2|13810.2|13809.9|13807.9|13812.7|13810.7|13808.3|13806.3|48
1645782230000|2022-02-25 09:43:50|13809.8|13807.8|13812.7|13810.7|13813.2|13811.2|13809.5|13807.5|99
1645782240000|2022-02-25 09:44:00|13812.8|13810.8|13809.4|13807.4|13812.8|13810.8|13807.9|13805.9|42
1645782250000|2022-02-25 09:44:10|13809.5|13807.5|13811.5|13809.5|13813|13811|13809.4|13807.4|38
1645782260000|2022-02-25 09:44:20|13811.7|13809.7|13814.9|13812.9|13817|13815|13811.7|13809.7|39
1645782270000|2022-02-25 09:44:30|13814.5|13812.5|13817.9|13815.9|13817.9|13815.9|13814.2|13812.2|16
1645782280000|2022-02-25 09:44:40|13818|13816|13816|13814|13818.5|13816.5|13814.7|13812.7|36
1645782290000|2022-02-25 09:44:50|13815.8|13813.8|13819|13817|13820.4|13818.4|13815.2|13813.2|59
1645782300000|2022-02-25 09:45:00|13818.5|13816.5|13821.2|13819.2|13821.3|13819.3|13817.9|13815.9|26
1645782310000|2022-02-25 09:45:10|13821|13819|13826|13824|13826.7|13824.7|13820|13818|94
1645782320000|2022-02-25 09:45:20|13826.2|13824.2|13823.3|13821.3|13826.3|13824.3|13821.3|13819.3|60
1645782330000|2022-02-25 09:45:30|13823.2|13821.2|13823.9|13821.9|13825.2|13823.2|13820.2|13818.2|29
1645782340000|2022-02-25 09:45:40|13824|13822|13825|13823|13825.8|13823.8|13823.2|13821.2|30
1645782350000|2022-02-25 09:45:50|13825.5|13823.5|13826.2|13824.2|13829.8|13827.8|13825.5|13823.5|75
1645782360000|2022-02-25 09:46:00|13826.3|13824.3|13828.5|13826.5|13830.4|13828.4|13825.4|13823.4|45
1645782370000|2022-02-25 09:46:10|13828.7|13826.7|13831.2|13829.2|13831.2|13829.2|13828.3|13826.3|34
1645782380000|2022-02-25 09:46:20|13830.4|13828.4|13833|13831|13834.5|13832.5|13830.2|13828.2|104
1645782390000|2022-02-25 09:46:30|13833.3|13831.3|13833|13831|13833.3|13831.3|13831|13829|51
1645782400000|2022-02-25 09:46:40|13832.4|13830.4|13836.2|13834.2|13836.8|13834.8|13830.7|13828.7|87
1645782410000|2022-02-25 09:46:50|13836.3|13834.3|13836.9|13834.9|13836.9|13834.9|13834.2|13832.2|58
1645782420000|2022-02-25 09:47:00|13836.8|13834.8|13834.3|13832.3|13836.8|13834.8|13833.8|13831.8|66
1645782430000|2022-02-25 09:47:10|13834.2|13832.2|13834.4|13832.4|13835.9|13833.9|13833.2|13831.2|45
1645782440000|2022-02-25 09:47:20|13834.2|13832.2|13839.2|13837.2|13839.7|13837.7|13832.8|13830.8|55
1645782450000|2022-02-25 09:47:30|13839.3|13837.3|13842.7|13840.7|13843.8|13841.8|13839.3|13837.3|79
1645782460000|2022-02-25 09:47:40|13842.8|13840.8|13836.7|13834.7|13842.9|13840.9|13835.7|13833.7|83
1645782470000|2022-02-25 09:47:50|13836.9|13834.9|13836.7|13834.7|13836.9|13834.9|13834|13832|36
1645782480000|2022-02-25 09:48:00|13836.8|13834.8|13837.2|13835.2|13839.5|13837.5|13836.8|13834.8|40
1645782490000|2022-02-25 09:48:10|13837|13835|13838.4|13836.4|13838.7|13836.7|13835.2|13833.2|25
1645782500000|2022-02-25 09:48:20|13838.3|13836.3|13838.9|13836.9|13840.2|13838.2|13837.9|13835.9|37
1645782510000|2022-02-25 09:48:30|13839|13837|13841.5|13839.5|13841.5|13839.5|13839|13837|32
1645782520000|2022-02-25 09:48:40|13841.4|13839.4|13842.7|13840.7|13843|13841|13840.9|13838.9|57
1645782530000|2022-02-25 09:48:50|13842.8|13840.8|13837.9|13835.9|13843|13841|13836.5|13834.5|28
1645782540000|2022-02-25 09:49:00|13838.9|13836.9|13838.8|13836.8|13841.2|13839.2|13836.7|13834.7|50
1645782550000|2022-02-25 09:49:10|13838.9|13836.9|13835.5|13833.5|13839.4|13837.4|13834.9|13832.9|112
1645782560000|2022-02-25 09:49:20|13835.9|13833.9|13833.4|13831.4|13836.3|13834.3|13832.5|13830.5|22
1645782570000|2022-02-25 09:49:30|13833.5|13831.5|13833.8|13831.8|13834.7|13832.7|13832.4|13830.4|52
1645782580000|2022-02-25 09:49:40|13833.9|13831.9|13836.7|13834.7|13836.9|13834.9|13833.8|13831.8|25
1645782590000|2022-02-25 09:49:50|13836.2|13834.2|13833.2|13831.2|13836.2|13834.2|13832.7|13830.7|14
1645782600000|2022-02-25 09:50:00|13832.8|13830.8|13834.7|13832.7|13835.4|13833.4|13832.7|13830.7|22
1645782610000|2022-02-25 09:50:10|13834.9|13832.9|13833.3|13831.3|13834.9|13832.9|13830.8|13828.8|23
1645782620000|2022-02-25 09:50:20|13833.4|13831.4|13832.4|13830.4|13833.8|13831.8|13831.9|13829.9|11
1645782630000|2022-02-25 09:50:30|13832.5|13830.5|13836.8|13834.8|13836.8|13834.8|13830.3|13828.3|50
1645782640000|2022-02-25 09:50:40|13837.4|13835.4|13835.3|13833.3|13838.7|13836.7|13834.4|13832.4|43
1645782650000|2022-02-25 09:50:50|13835.7|13833.7|13840.7|13838.7|13840.7|13838.7|13835.7|13833.7|41
1645782660000|2022-02-25 09:51:00|13840.5|13838.5|13837.9|13835.9|13840.5|13838.5|13837.9|13835.9|17
1645782670000|2022-02-25 09:51:10|13838|13836|13838.7|13836.7|13840.2|13838.2|13837.7|13835.7|30
1645782680000|2022-02-25 09:51:20|13838.5|13836.5|13838.5|13836.5|13840.4|13838.4|13838.2|13836.2|6
1645782690000|2022-02-25 09:51:30|13838.4|13836.4|13840.5|13838.5|13842.7|13840.7|13838.3|13836.3|44
1645782700000|2022-02-25 09:51:40|13840.7|13838.7|13839.9|13837.9|13840.8|13838.8|13838.9|13836.9|15
1645782710000|2022-02-25 09:51:50|13839.8|13837.8|13843|13841|13843.2|13841.2|13839.4|13837.4|41
1645782720000|2022-02-25 09:52:00|13842.8|13840.8|13839.5|13837.5|13843.5|13841.5|13838.9|13836.9|25
1645782730000|2022-02-25 09:52:10|13839.4|13837.4|13842.4|13840.4|13842.4|13840.4|13838.7|13836.7|45
1645782740000|2022-02-25 09:52:20|13841.9|13839.9|13843|13841|13843|13841|13841.3|13839.3|11
1645782750000|2022-02-25 09:52:30|13842.9|13840.9|13844.3|13842.3|13844.7|13842.7|13842.4|13840.4|57
1645782760000|2022-02-25 09:52:40|13844.2|13842.2|13849.9|13847.9|13850.9|13848.9|13844.2|13842.2|147
1645782770000|2022-02-25 09:52:50|13850|13848|13848.9|13846.9|13851|13849|13848.9|13846.9|70
1645782780000|2022-02-25 09:53:00|13849|13847|13852.7|13850.7|13853.2|13851.2|13848.5|13846.5|60
1645782790000|2022-02-25 09:53:10|13853.2|13851.2|13852.9|13850.9|13853.5|13851.5|13850.4|13848.4|61
1645782800000|2022-02-25 09:53:20|13852.8|13850.8|13852.5|13850.5|13852.8|13850.8|13851.9|13849.9|35
1645782810000|2022-02-25 09:53:30|13852.8|13850.8|13849.5|13847.5|13854|13852|13849.5|13847.5|54
1645782820000|2022-02-25 09:53:40|13850.4|13848.4|13854|13852|13855.8|13853.8|13850.3|13848.3|128
1645782830000|2022-02-25 09:53:50|13854.2|13852.2|13855.9|13853.9|13856.7|13854.7|13852.5|13850.5|33
1645782840000|2022-02-25 09:54:00|13855.8|13853.8|13855.3|13853.3|13856.8|13854.8|13854.7|13852.7|53
1645782850000|2022-02-25 09:54:10|13855.5|13853.5|13853.7|13851.7|13855.9|13853.9|13852.9|13850.9|52
1645782860000|2022-02-25 09:54:20|13853.9|13851.9|13854.7|13852.7|13856.5|13854.5|13853.7|13851.7|50
1645782870000|2022-02-25 09:54:30|13854.5|13852.5|13852.3|13850.3|13854.5|13852.5|13851.5|13849.5|35
1645782880000|2022-02-25 09:54:40|13852.2|13850.2|13850.4|13848.4|13852.2|13850.2|13849.9|13847.9|33
1645782890000|2022-02-25 09:54:50|13850.3|13848.3|13847.3|13845.3|13850.7|13848.7|13847.3|13845.3|34
1645782900000|2022-02-25 09:55:00|13847.4|13845.4|13852.3|13850.3|13853.2|13851.2|13847.4|13845.4|48
1645782910000|2022-02-25 09:55:10|13852.7|13850.7|13854.5|13852.5|13855.9|13853.9|13852|13850|58
1645782920000|2022-02-25 09:55:20|13854.7|13852.7|13867.2|13865.2|13868.8|13866.8|13853.2|13851.2|332
1645782930000|2022-02-25 09:55:30|13867|13865|13870|13868|13870.2|13868.2|13866.5|13864.5|79
1645782940000|2022-02-25 09:55:40|13869.9|13867.9|13868.9|13866.9|13870|13868|13866.9|13864.9|73
1645782950000|2022-02-25 09:55:50|13868.8|13866.8|13867.9|13865.9|13869.4|13867.4|13867.8|13865.8|41
1645782960000|2022-02-25 09:56:00|13867.7|13865.7|13872.5|13870.5|13873.4|13871.4|13867.7|13865.7|84
1645782970000|2022-02-25 09:56:10|13872.7|13870.7|13884.9|13882.9|13884.9|13882.9|13870.5|13868.5|185
1645782980000|2022-02-25 09:56:20|13885|13883|13881.5|13879.5|13885|13883|13880.8|13878.8|160
1645782990000|2022-02-25 09:56:30|13881.4|13879.4|13880.9|13878.9|13883.7|13881.7|13879.5|13877.5|66
1645783000000|2022-02-25 09:56:40|13880.7|13878.7|13893.9|13891.9|13893.9|13891.9|13880.7|13878.7|275
1645783010000|2022-02-25 09:56:50|13894.2|13892.2|13891.8|13889.8|13894.5|13892.5|13891|13889|68
1645783020000|2022-02-25 09:57:00|13891.7|13889.7|13886.7|13884.7|13891.7|13889.7|13884.7|13882.7|123
1645783030000|2022-02-25 09:57:10|13886.9|13884.9|13881.8|13879.8|13886.9|13884.9|13881.8|13879.8|63
1645783040000|2022-02-25 09:57:20|13882|13880|13879.4|13877.4|13883.5|13881.5|13878.4|13876.4|74
1645783050000|2022-02-25 09:57:30|13879.3|13877.3|13876|13874|13879.7|13877.7|13873.9|13871.9|64
1645783060000|2022-02-25 09:57:40|13876.2|13874.2|13873.5|13871.5|13876.7|13874.7|13873|13871|38
1645783070000|2022-02-25 09:57:50|13873.3|13871.3|13874.5|13872.5|13875.4|13873.4|13872.5|13870.5|38
1645783080000|2022-02-25 09:58:00|13874.3|13872.3|13874.4|13872.4|13875.4|13873.4|13872.8|13870.8|147
1645783090000|2022-02-25 09:58:10|13874.7|13872.7|13878|13876|13878.5|13876.5|13874.5|13872.5|56
1645783100000|2022-02-25 09:58:20|13877.5|13875.5|13880.7|13878.7|13880.9|13878.9|13877.4|13875.4|21
1645783110000|2022-02-25 09:58:30|13880.8|13878.8|13878.9|13876.9|13882.3|13880.3|13878.7|13876.7|64
1645783120000|2022-02-25 09:58:40|13879|13877|13880.3|13878.3|13881|13879|13878.2|13876.2|15
1645783130000|2022-02-25 09:58:50|13880.7|13878.7|13877.8|13875.8|13880.7|13878.7|13876.4|13874.4|29
1645783140000|2022-02-25 09:59:00|13877.4|13875.4|13878.5|13876.5|13879|13877|13876.4|13874.4|28
1645783150000|2022-02-25 09:59:10|13878.4|13876.4|13878.7|13876.7|13882.7|13880.7|13878|13876|34
1645783160000|2022-02-25 09:59:20|13879.2|13877.2|13879.9|13877.9|13880.7|13878.7|13877.9|13875.9|14
1645783170000|2022-02-25 09:59:30|13879.8|13877.8|13876.4|13874.4|13879.9|13877.9|13875.7|13873.7|19
1645783180000|2022-02-25 09:59:40|13876.5|13874.5|13875.7|13873.7|13877.4|13875.4|13873.8|13871.8|26
1645783190000|2022-02-25 09:59:50|13875.4|13873.4|13873.2|13871.2|13876.8|13874.8|13872.9|13870.9|23
1645783200000|2022-02-25 10:00:00|13873.4|13871.4|13878.4|13876.4|13879.8|13877.8|13872.7|13870.7|133
1645783210000|2022-02-25 10:00:10|13878.7|13876.7|13872|13870|13878.8|13876.8|13871.7|13869.7|24
1645783220000|2022-02-25 10:00:20|13872.5|13870.5|13867|13865|13872.8|13870.8|13867|13865|93
1645783230000|2022-02-25 10:00:30|13867.2|13865.2|13867.5|13865.5|13868.5|13866.5|13866.8|13864.8|30
1645783240000|2022-02-25 10:00:40|13867.7|13865.7|13870|13868|13870.3|13868.3|13867.2|13865.2|34
1645783250000|2022-02-25 10:00:50|13870.2|13868.2|13871.2|13869.2|13872|13870|13868.9|13866.9|29
1645783260000|2022-02-25 10:01:00|13870.8|13868.8|13867.2|13865.2|13870.8|13868.8|13867.2|13865.2|50
1645783270000|2022-02-25 10:01:10|13866.7|13864.7|13872.4|13870.4|13873.2|13871.2|13866.7|13864.7|33
1645783280000|2022-02-25 10:01:20|13871.8|13869.8|13870.2|13868.2|13872.5|13870.5|13867.9|13865.9|15
1645783290000|2022-02-25 10:01:30|13870.3|13868.3|13868.8|13866.8|13872|13870|13868.8|13866.8|18
1645783300000|2022-02-25 10:01:40|13868.7|13866.7|13869.2|13867.2|13869.7|13867.7|13868|13866|16
1645783310000|2022-02-25 10:01:50|13869.3|13867.3|13868.5|13866.5|13869.4|13867.4|13868|13866|6
1645783320000|2022-02-25 10:02:00|13868.7|13866.7|13870.9|13868.9|13872.7|13870.7|13868.3|13866.3|33
1645783330000|2022-02-25 10:02:10|13870.5|13868.5|13868|13866|13870.9|13868.9|13868|13866|16
1645783340000|2022-02-25 10:02:20|13867.9|13865.9|13867.5|13865.5|13869|13867|13867.2|13865.2|20
1645783350000|2022-02-25 10:02:30|13867.7|13865.7|13869.4|13867.4|13869.9|13867.9|13867.7|13865.7|23
1645783360000|2022-02-25 10:02:40|13869.2|13867.2|13867.8|13865.8|13869.2|13867.2|13867.7|13865.7|10
1645783370000|2022-02-25 10:02:50|13868.4|13866.4|13868.9|13866.9|13868.9|13866.9|13867|13865|17
1645783380000|2022-02-25 10:03:00|13868.8|13866.8|13869.7|13867.7|13872|13870|13867.9|13865.9|37
1645783390000|2022-02-25 10:03:10|13869.5|13867.5|13871.4|13869.4|13872.2|13870.2|13868.8|13866.8|26
1645783400000|2022-02-25 10:03:20|13871.5|13869.5|13869.5|13867.5|13871.5|13869.5|13868.7|13866.7|22
1645783410000|2022-02-25 10:03:30|13869.7|13867.7|13871.7|13869.7|13871.9|13869.9|13869.4|13867.4|22
1645783420000|2022-02-25 10:03:40|13871.9|13869.9|13871.8|13869.8|13872.7|13870.7|13870.9|13868.9|14
1645783430000|2022-02-25 10:03:50|13871.7|13869.7|13871.7|13869.7|13872.8|13870.8|13870.4|13868.4|22
1645783440000|2022-02-25 10:04:00|13871.5|13869.5|13871.5|13869.5|13874.5|13872.5|13870.9|13868.9|24
1645783450000|2022-02-25 10:04:10|13871.7|13869.7|13870.7|13868.7|13871.7|13869.7|13869.8|13867.8|31
1645783460000|2022-02-25 10:04:20|13870.8|13868.8|13869.9|13867.9|13871.7|13869.7|13869.9|13867.9|18
1645783470000|2022-02-25 10:04:30|13869.8|13867.8|13869.8|13867.8|13870.7|13868.7|13868.3|13866.3|6
1645783480000|2022-02-25 10:04:40|13869.7|13867.7|13870.8|13868.8|13870.8|13868.8|13868.5|13866.5|7
1645783490000|2022-02-25 10:04:50|13870.7|13868.7|13870.3|13868.3|13872.8|13870.8|13870|13868|19
1645783500000|2022-02-25 10:05:00|13869.9|13867.9|13876.9|13874.9|13876.9|13874.9|13868.8|13866.8|44
1645783510000|2022-02-25 10:05:10|13877|13875|13879.2|13877.2|13879.2|13877.2|13875.2|13873.2|46
1645783520000|2022-02-25 10:05:20|13878.8|13876.8|13876.4|13874.4|13879.9|13877.9|13876.2|13874.2|46
1645783530000|2022-02-25 10:05:30|13876.2|13874.2|13874.7|13872.7|13876.7|13874.7|13874.3|13872.3|23
1645783540000|2022-02-25 10:05:40|13874.8|13872.8|13874.7|13872.7|13875|13873|13872.4|13870.4|22
1645783550000|2022-02-25 10:05:50|13874.5|13872.5|13876.8|13874.8|13877.5|13875.5|13874.5|13872.5|24
1645783560000|2022-02-25 10:06:00|13876.9|13874.9|13880.2|13878.2|13880.4|13878.4|13876.3|13874.3|33
1645783570000|2022-02-25 10:06:10|13880|13878|13882.9|13880.9|13884.4|13882.4|13879.8|13877.8|55
1645783580000|2022-02-25 10:06:20|13883|13881|13884.7|13882.7|13884.9|13882.9|13882.2|13880.2|28
1645783590000|2022-02-25 10:06:30|13884.8|13882.8|13883|13881|13885.4|13883.4|13882.5|13880.5|57
1645783600000|2022-02-25 10:06:40|13883.2|13881.2|13880.8|13878.8|13883.7|13881.7|13880|13878|45
1645783610000|2022-02-25 10:06:50|13880.9|13878.9|13882.7|13880.7|13882.7|13880.7|13880.4|13878.4|30
1645783620000|2022-02-25 10:07:00|13882.2|13880.2|13882.2|13880.2|13882.5|13880.5|13879.3|13877.3|17
1645783630000|2022-02-25 10:07:10|13882|13880|13881.2|13879.2|13883|13881|13880.9|13878.9|25
1645783640000|2022-02-25 10:07:20|13881.4|13879.4|13884.2|13882.2|13884.7|13882.7|13881.4|13879.4|17
1645783650000|2022-02-25 10:07:30|13884.3|13882.3|13887.4|13885.4|13887.9|13885.9|13883.4|13881.4|46
1645783660000|2022-02-25 10:07:40|13887.3|13885.3|13887.5|13885.5|13888.3|13886.3|13886.5|13884.5|52
1645783670000|2022-02-25 10:07:50|13887.4|13885.4|13883.8|13881.8|13887.4|13885.4|13883.2|13881.2|28
1645783680000|2022-02-25 10:08:00|13883.7|13881.7|13883.2|13881.2|13885.4|13883.4|13882|13880|30
1645783690000|2022-02-25 10:08:10|13883|13881|13883.3|13881.3|13884.7|13882.7|13882.3|13880.3|19
1645783700000|2022-02-25 10:08:20|13883.4|13881.4|13882.3|13880.3|13883.9|13881.9|13881.9|13879.9|24
1645783710000|2022-02-25 10:08:30|13882.7|13880.7|13884|13882|13884|13882|13881.7|13879.7|11
1645783720000|2022-02-25 10:08:40|13883.8|13881.8|13882.7|13880.7|13884|13882|13881.7|13879.7|24
1645783730000|2022-02-25 10:08:50|13883.7|13881.7|13881.7|13879.7|13884.7|13882.7|13881.4|13879.4|24
1645783740000|2022-02-25 10:09:00|13881.8|13879.8|13883.7|13881.7|13883.8|13881.8|13880.9|13878.9|26
1645783750000|2022-02-25 10:09:10|13883.4|13881.4|13883.7|13881.7|13886|13884|13882.8|13880.8|34
1645783760000|2022-02-25 10:09:20|13883.5|13881.5|13887|13885|13888|13886|13882.7|13880.7|117
1645783770000|2022-02-25 10:09:30|13887.2|13885.2|13885.2|13883.2|13888.8|13886.8|13885|13883|34
1645783780000|2022-02-25 10:09:40|13885.4|13883.4|13884.2|13882.2|13885.7|13883.7|13883.4|13881.4|19
1645783790000|2022-02-25 10:09:50|13884|13882|13882.8|13880.8|13884.2|13882.2|13882|13880|26
1645783800000|2022-02-25 10:10:00|13882.9|13880.9|13882.8|13880.8|13884.8|13882.8|13882.2|13880.2|20
1645783810000|2022-02-25 10:10:10|13882.7|13880.7|13874|13872|13882.8|13880.8|13873.9|13871.9|202
1645783820000|2022-02-25 10:10:20|13874.2|13872.2|13872.5|13870.5|13875.9|13873.9|13872.4|13870.4|62
1645783830000|2022-02-25 10:10:30|13872.2|13870.2|13872|13870|13872.7|13870.7|13869.5|13867.5|100
1645783840000|2022-02-25 10:10:40|13871.2|13869.2|13872|13870|13875.7|13873.7|13870.7|13868.7|62
1645783850000|2022-02-25 10:10:50|13872.3|13870.3|13872|13870|13874|13872|13872|13870|14
1645783860000|2022-02-25 10:11:00|13872.2|13870.2|13873.5|13871.5|13875.5|13873.5|13871.8|13869.8|9
1645783870000|2022-02-25 10:11:10|13873.7|13871.7|13872.3|13870.3|13874.5|13872.5|13870.9|13868.9|26
1645783880000|2022-02-25 10:11:20|13872|13870|13872.5|13870.5|13873.2|13871.2|13870.9|13868.9|12
1645783890000|2022-02-25 10:11:30|13872.4|13870.4|13875.3|13873.3|13876.8|13874.8|13872.4|13870.4|39
1645783900000|2022-02-25 10:11:40|13875.2|13873.2|13872.3|13870.3|13876.9|13874.9|13871|13869|17
1645783910000|2022-02-25 10:11:50|13872.5|13870.5|13870.7|13868.7|13874.3|13872.3|13869.8|13867.8|35
1645783920000|2022-02-25 10:12:00|13870.8|13868.8|13871.8|13869.8|13872.4|13870.4|13870.3|13868.3|24
1645783930000|2022-02-25 10:12:10|13871.9|13869.9|13873.8|13871.8|13876.3|13874.3|13871.9|13869.9|44
1645783940000|2022-02-25 10:12:20|13873.3|13871.3|13876.7|13874.7|13876.7|13874.7|13872.2|13870.2|22
1645783950000|2022-02-25 10:12:30|13876.5|13874.5|13876.9|13874.9|13878|13876|13876.4|13874.4|26
1645783960000|2022-02-25 10:12:40|13876.7|13874.7|13876|13874|13877.4|13875.4|13873.7|13871.7|8
1645783970000|2022-02-25 10:12:50|13875.9|13873.9|13874.7|13872.7|13875.9|13873.9|13874.4|13872.4|7
1645783980000|2022-02-25 10:13:00|13874.8|13872.8|13876.8|13874.8|13876.8|13874.8|13874.8|13872.8|18
1645783990000|2022-02-25 10:13:10|13876.7|13874.7|13877.3|13875.3|13877.9|13875.9|13876.3|13874.3|12
1645784000000|2022-02-25 10:13:20|13877.7|13875.7|13881.3|13879.3|13881.3|13879.3|13874.2|13872.2|59
1645784010000|2022-02-25 10:13:30|13881.2|13879.2|13876.8|13874.8|13881.4|13879.4|13876.3|13874.3|18
1645784020000|2022-02-25 10:13:40|13876.7|13874.7|13877|13875|13878|13876|13875.5|13873.5|11
1645784030000|2022-02-25 10:13:50|13877.2|13875.2|13880.3|13878.3|13881.3|13879.3|13877.2|13875.2|47
1645784040000|2022-02-25 10:14:00|13881.2|13879.2|13884|13882|13884.4|13882.4|13881.2|13879.2|24
1645784050000|2022-02-25 10:14:10|13884.4|13882.4|13885.9|13883.9|13888.3|13886.3|13883.8|13881.8|53
1645784060000|2022-02-25 10:14:20|13886.4|13884.4|13886.9|13884.9|13887.3|13885.3|13884.9|13882.9|28
1645784070000|2022-02-25 10:14:30|13887.2|13885.2|13889.9|13887.9|13890.2|13888.2|13886.4|13884.4|37
1645784080000|2022-02-25 10:14:40|13890.2|13888.2|13891|13889|13891.4|13889.4|13890.2|13888.2|30
1645784090000|2022-02-25 10:14:50|13891.2|13889.2|13890.9|13888.9|13891.9|13889.9|13890.3|13888.3|32
1645784100000|2022-02-25 10:15:00|13890.8|13888.8|13889.7|13887.7|13892.8|13890.8|13889|13887|102
1645784110000|2022-02-25 10:15:10|13889.9|13887.9|13888.9|13886.9|13890|13888|13888.9|13886.9|21
1645784120000|2022-02-25 10:15:20|13889.4|13887.4|13889.3|13887.3|13889.8|13887.8|13884.9|13882.9|44
1645784130000|2022-02-25 10:15:30|13889.4|13887.4|13888.9|13886.9|13890.9|13888.9|13888.3|13886.3|31
1645784140000|2022-02-25 10:15:40|13889.8|13887.8|13890|13888|13891.5|13889.5|13888.8|13886.8|24
1645784150000|2022-02-25 10:15:50|13890.2|13888.2|13891.7|13889.7|13891.8|13889.8|13890|13888|15
1645784160000|2022-02-25 10:16:00|13891.4|13889.4|13891.2|13889.2|13893|13891|13889.9|13887.9|29
1645784170000|2022-02-25 10:16:10|13891|13889|13895.8|13893.8|13895.8|13893.8|13890.7|13888.7|56
1645784180000|2022-02-25 10:16:20|13895.7|13893.7|13900.4|13898.4|13900.9|13898.9|13895.4|13893.4|107
1645784190000|2022-02-25 10:16:30|13900.5|13898.5|13899|13897|13901.7|13899.7|13898.5|13896.5|42
1645784200000|2022-02-25 10:16:40|13898.8|13896.8|13899.3|13897.3|13901.9|13899.9|13898.3|13896.3|58
1645784210000|2022-02-25 10:16:50|13899.7|13897.7|13897.2|13895.2|13900|13898|13897.2|13895.2|26
1645784220000|2022-02-25 10:17:00|13897.7|13895.7|13899|13897|13900.4|13898.4|13897.2|13895.2|26
1645784230000|2022-02-25 10:17:10|13898.9|13896.9|13896.9|13894.9|13899.9|13897.9|13896.7|13894.7|44
1645784240000|2022-02-25 10:17:20|13896.8|13894.8|13900.3|13898.3|13900.7|13898.7|13896.5|13894.5|35
1645784250000|2022-02-25 10:17:30|13900.4|13898.4|13899.3|13897.3|13901.9|13899.9|13899|13897|25
1645784260000|2022-02-25 10:17:40|13899.4|13897.4|13898.2|13896.2|13899.4|13897.4|13893.8|13891.8|100
1645784270000|2022-02-25 10:17:50|13898.3|13896.3|13900.7|13898.7|13901.7|13899.7|13898|13896|56
1645784280000|2022-02-25 10:18:00|13900.8|13898.8|13898.4|13896.4|13901.5|13899.5|13898.2|13896.2|81
1645784290000|2022-02-25 10:18:10|13898.2|13896.2|13899.2|13897.2|13901|13899|13898|13896|34
1645784300000|2022-02-25 10:18:20|13899|13897|13900.4|13898.4|13902|13900|13898.9|13896.9|44
1645784310000|2022-02-25 10:18:30|13900.7|13898.7|13898.7|13896.7|13901.2|13899.2|13898.4|13896.4|13
1645784320000|2022-02-25 10:18:40|13898.8|13896.8|13899.9|13897.9|13900.7|13898.7|13898.7|13896.7|3
1645784330000|2022-02-25 10:18:50|13900.7|13898.7|13903.4|13901.4|13903.7|13901.7|13900.7|13898.7|56
1645784340000|2022-02-25 10:19:00|13902.9|13900.9|13903.4|13901.4|13904.2|13902.2|13902.8|13900.8|20
1645784350000|2022-02-25 10:19:10|13903.5|13901.5|13904.5|13902.5|13904.5|13902.5|13902.8|13900.8|27
1645784360000|2022-02-25 10:19:20|13904.4|13902.4|13903.2|13901.2|13904.8|13902.8|13902.2|13900.2|32
1645784370000|2022-02-25 10:19:30|13903.5|13901.5|13900.7|13898.7|13903.7|13901.7|13899.4|13897.4|17
1645784380000|2022-02-25 10:19:40|13900.5|13898.5|13901.5|13899.5|13901.8|13899.8|13899.9|13897.9|13
1645784390000|2022-02-25 10:19:50|13901.7|13899.7|13914.4|13912.4|13916.3|13914.3|13899.4|13897.4|263
1645784400000|2022-02-25 10:20:00|13914.5|13912.5|13923.3|13921.3|13925.5|13923.5|13911.3|13909.3|258
1645784410000|2022-02-25 10:20:10|13922.9|13920.9|13925.3|13923.3|13929.9|13927.9|13922|13920|208
1645784420000|2022-02-25 10:20:20|13925|13923|13922.5|13920.5|13925.8|13923.8|13921.9|13919.9|85
1645784430000|2022-02-25 10:20:30|13922.7|13920.7|13921.4|13919.4|13922.9|13920.9|13920.9|13918.9|53
1645784440000|2022-02-25 10:20:40|13921.3|13919.3|13921.3|13919.3|13921.8|13919.8|13919.8|13917.8|30
1645784450000|2022-02-25 10:20:50|13921.2|13919.2|13923.3|13921.3|13924.3|13922.3|13920.4|13918.4|50
1645784460000|2022-02-25 10:21:00|13923.4|13921.4|13915.3|13913.3|13923.4|13921.4|13914.4|13912.4|111
1645784470000|2022-02-25 10:21:10|13915.2|13913.2|13911.7|13909.7|13915.8|13913.8|13911.4|13909.4|64
1645784480000|2022-02-25 10:21:20|13911.5|13909.5|13909.9|13907.9|13911.8|13909.8|13908|13906|55
1645784490000|2022-02-25 10:21:30|13909.7|13907.7|13907.9|13905.9|13909.9|13907.9|13906.8|13904.8|39
1645784500000|2022-02-25 10:21:40|13908|13906|13906.8|13904.8|13909|13907|13906.3|13904.3|35
1645784510000|2022-02-25 10:21:50|13906.4|13904.4|13907|13905|13908.5|13906.5|13906.4|13904.4|48
1645784520000|2022-02-25 10:22:00|13907.2|13905.2|13911.4|13909.4|13911.4|13909.4|13906.8|13904.8|27
1645784530000|2022-02-25 10:22:10|13911.5|13909.5|13911.9|13909.9|13914|13912|13909.5|13907.5|22
1645784540000|2022-02-25 10:22:20|13912|13910|13919.5|13917.5|13920|13918|13912|13910|48
1645784550000|2022-02-25 10:22:30|13919.4|13917.4|13921.4|13919.4|13924.7|13922.7|13919.2|13917.2|57
1645784560000|2022-02-25 10:22:40|13921.3|13919.3|13913.4|13911.4|13921.3|13919.3|13913.4|13911.4|33
1645784570000|2022-02-25 10:22:50|13913.3|13911.3|13912.9|13910.9|13915.8|13913.8|13911.4|13909.4|38
1645784580000|2022-02-25 10:23:00|13913.3|13911.3|13917|13915|13917.2|13915.2|13912.5|13910.5|13
1645784590000|2022-02-25 10:23:10|13916.9|13914.9|13915|13913|13916.9|13914.9|13913.7|13911.7|20
1645784600000|2022-02-25 10:23:20|13915.2|13913.2|13914.7|13912.7|13915.5|13913.5|13914.2|13912.2|15
1645784610000|2022-02-25 10:23:30|13914.5|13912.5|13911.4|13909.4|13914.5|13912.5|13910.8|13908.8|24
1645784620000|2022-02-25 10:23:40|13911.3|13909.3|13910.9|13908.9|13911.5|13909.5|13909.7|13907.7|50
1645784630000|2022-02-25 10:23:50|13911|13909|13914.9|13912.9|13914.9|13912.9|13911|13909|22
1645784640000|2022-02-25 10:24:00|13915.8|13913.8|13911.8|13909.8|13916.8|13914.8|13910.9|13908.9|40
1645784650000|2022-02-25 10:24:10|13911.2|13909.2|13913.8|13911.8|13915.2|13913.2|13911.2|13909.2|25
1645784660000|2022-02-25 10:24:20|13912.9|13910.9|13915|13913|13915.9|13913.9|13911.4|13909.4|43
1645784670000|2022-02-25 10:24:30|13914.9|13912.9|13914.2|13912.2|13915.8|13913.8|13914|13912|15
1645784680000|2022-02-25 10:24:40|13914.8|13912.8|13913.9|13911.9|13915.5|13913.5|13913.7|13911.7|34
1645784690000|2022-02-25 10:24:50|13914|13912|13911.8|13909.8|13914|13912|13909.4|13907.4|45
1645784700000|2022-02-25 10:25:00|13911.9|13909.9|13915.2|13913.2|13915.7|13913.7|13911.7|13909.7|17
1645784710000|2022-02-25 10:25:10|13914.8|13912.8|13912|13910|13915|13913|13911.3|13909.3|21
1645784720000|2022-02-25 10:25:20|13912.2|13910.2|13914.9|13912.9|13914.9|13912.9|13911.9|13909.9|18
1645784730000|2022-02-25 10:25:30|13914.7|13912.7|13915.8|13913.8|13915.8|13913.8|13913.8|13911.8|15
1645784740000|2022-02-25 10:25:40|13915.7|13913.7|13915.7|13913.7|13919.7|13917.7|13915.7|13913.7|65
1645784750000|2022-02-25 10:25:50|13915.8|13913.8|13918.4|13916.4|13918.8|13916.8|13913.9|13911.9|27
1645784760000|2022-02-25 10:26:00|13918|13916|13915.3|13913.3|13918.3|13916.3|13914|13912|16
1645784770000|2022-02-25 10:26:10|13915.4|13913.4|13910.7|13908.7|13915.7|13913.7|13910.4|13908.4|21
1645784780000|2022-02-25 10:26:20|13910.8|13908.8|13911.3|13909.3|13912|13910|13909.8|13907.8|15
1645784790000|2022-02-25 10:26:30|13911.4|13909.4|13912.5|13910.5|13912.9|13910.9|13910.5|13908.5|11
1645784800000|2022-02-25 10:26:40|13911.9|13909.9|13910|13908|13912.8|13910.8|13909.8|13907.8|24
1645784810000|2022-02-25 10:26:50|13909.9|13907.9|13911.3|13909.3|13912|13910|13909.2|13907.2|19
1645784820000|2022-02-25 10:27:00|13911.4|13909.4|13911.2|13909.2|13911.8|13909.8|13910.7|13908.7|10
1645784830000|2022-02-25 10:27:10|13911|13909|13911.2|13909.2|13912|13910|13910|13908|19
1645784840000|2022-02-25 10:27:20|13911.3|13909.3|13911.4|13909.4|13911.7|13909.7|13910|13908|17
1645784850000|2022-02-25 10:27:30|13911.3|13909.3|13911.2|13909.2|13912|13910|13910.9|13908.9|3
1645784860000|2022-02-25 10:27:40|13911|13909|13911|13909|13911.7|13909.7|13910.5|13908.5|20
1645784870000|2022-02-25 10:27:50|13911.2|13909.2|13913.8|13911.8|13915.8|13913.8|13911.2|13909.2|24
1645784880000|2022-02-25 10:28:00|13913.9|13911.9|13914.3|13912.3|13914.9|13912.9|13913.4|13911.4|3
1645784890000|2022-02-25 10:28:10|13914|13912|13909.7|13907.7|13914.4|13912.4|13909|13907|16
1645784900000|2022-02-25 10:28:20|13909.5|13907.5|13908.3|13906.3|13911.4|13909.4|13908.2|13906.2|20
1645784910000|2022-02-25 10:28:30|13908.2|13906.2|13908.8|13906.8|13910|13908|13908|13906|23
1645784920000|2022-02-25 10:28:40|13908.9|13906.9|13908.9|13906.9|13909.9|13907.9|13908|13906|15
1645784930000|2022-02-25 10:28:50|13909|13907|13908.2|13906.2|13909|13907|13907.3|13905.3|28
1645784940000|2022-02-25 10:29:00|13907.7|13905.7|13906.7|13904.7|13913.5|13911.5|13905.9|13903.9|99
1645784950000|2022-02-25 10:29:10|13906.8|13904.8|13902.9|13900.9|13907.7|13905.7|13901.9|13899.9|62
1645784960000|2022-02-25 10:29:20|13903|13901|13900.8|13898.8|13904.4|13902.4|13900.4|13898.4|16
1645784970000|2022-02-25 10:29:30|13900.9|13898.9|13901.2|13899.2|13903.4|13901.4|13900.5|13898.5|26
1645784980000|2022-02-25 10:29:40|13901|13899|13900.8|13898.8|13901.9|13899.9|13900.2|13898.2|22
1645784990000|2022-02-25 10:29:50|13901.9|13899.9|13903.9|13901.9|13904|13902|13901.9|13899.9|25
1645785000000|2022-02-25 10:30:00|13904|13902|13909|13907|13909.8|13907.8|13903.7|13901.7|35
1645785010000|2022-02-25 10:30:10|13908.9|13906.9|13907.7|13905.7|13909|13907|13906.5|13904.5|37
1645785020000|2022-02-25 10:30:20|13907.5|13905.5|13911.9|13909.9|13912|13910|13906.8|13904.8|17
1645785030000|2022-02-25 10:30:30|13912.2|13910.2|13910.8|13908.8|13912.4|13910.4|13910.8|13908.8|19
1645785040000|2022-02-25 10:30:40|13910.2|13908.2|13908.3|13906.3|13910.2|13908.2|13908.2|13906.2|23
1645785050000|2022-02-25 10:30:50|13908.2|13906.2|13915.7|13913.7|13915.9|13913.9|13908.2|13906.2|54
1645785060000|2022-02-25 10:31:00|13915.5|13913.5|13915.2|13913.2|13915.7|13913.7|13913.4|13911.4|40
1645785070000|2022-02-25 10:31:10|13915.8|13913.8|13913.5|13911.5|13919.3|13917.3|13912.3|13910.3|82
1645785080000|2022-02-25 10:31:20|13913.4|13911.4|13914.8|13912.8|13914.9|13912.9|13909.9|13907.9|89
1645785090000|2022-02-25 10:31:30|13914.7|13912.7|13915.8|13913.8|13916.2|13914.2|13913.7|13911.7|26
1645785100000|2022-02-25 10:31:40|13915.7|13913.7|13915.9|13913.9|13916.4|13914.4|13914.8|13912.8|35
1645785110000|2022-02-25 10:31:50|13916|13914|13918.7|13916.7|13921.9|13919.9|13915.9|13913.9|70
1645785120000|2022-02-25 10:32:00|13919|13917|13918.2|13916.2|13919|13917|13917|13915|19
1645785130000|2022-02-25 10:32:10|13918|13916|13913.7|13911.7|13918.2|13916.2|13913.4|13911.4|55
1645785140000|2022-02-25 10:32:20|13913.3|13911.3|13911.5|13909.5|13915.5|13913.5|13911.2|13909.2|47
1645785150000|2022-02-25 10:32:30|13911.4|13909.4|13911.2|13909.2|13912|13910|13910.2|13908.2|20
1645785160000|2022-02-25 10:32:40|13911|13909|13910.3|13908.3|13913.8|13911.8|13909.8|13907.8|83
1645785170000|2022-02-25 10:32:50|13910.4|13908.4|13912.2|13910.2|13915.3|13913.3|13909.7|13907.7|61
1645785180000|2022-02-25 10:33:00|13911.9|13909.9|13909.4|13907.4|13912.4|13910.4|13908.5|13906.5|116
1645785190000|2022-02-25 10:33:10|13909.8|13907.8|13909.9|13907.9|13910.5|13908.5|13908.5|13906.5|24
1645785200000|2022-02-25 10:33:20|13910.2|13908.2|13909.7|13907.7|13911.5|13909.5|13908.9|13906.9|19
1645785210000|2022-02-25 10:33:30|13909.5|13907.5|13910.2|13908.2|13912.7|13910.7|13909.5|13907.5|75
1645785220000|2022-02-25 10:33:40|13910|13908|13909.9|13907.9|13912.2|13910.2|13909.3|13907.3|18
1645785230000|2022-02-25 10:33:50|13910|13908|13909.4|13907.4|13911.7|13909.7|13908.2|13906.2|33
1645785240000|2022-02-25 10:34:00|13909|13907|13912|13910|13912|13910|13908.2|13906.2|49
1645785250000|2022-02-25 10:34:10|13912.2|13910.2|13912.7|13910.7|13913.2|13911.2|13911.3|13909.3|15
1645785260000|2022-02-25 10:34:20|13912.5|13910.5|13915.4|13913.4|13916.8|13914.8|13912.4|13910.4|17
1645785270000|2022-02-25 10:34:30|13915.3|13913.3|13913.4|13911.4|13915.7|13913.7|13913.4|13911.4|15
1645785280000|2022-02-25 10:34:40|13913.5|13911.5|13911.7|13909.7|13913.9|13911.9|13911.2|13909.2|15
1645785290000|2022-02-25 10:34:50|13911.2|13909.2|13909.2|13907.2|13911.2|13909.2|13908.8|13906.8|19
1645785300000|2022-02-25 10:35:00|13909|13907|13908|13906|13909.8|13907.8|13907.2|13905.2|37
1645785310000|2022-02-25 10:35:10|13907.9|13905.9|13908.8|13906.8|13910.2|13908.2|13907.7|13905.7|30
1645785320000|2022-02-25 10:35:20|13908.7|13906.7|13906.8|13904.8|13908.8|13906.8|13906|13904|29
1645785330000|2022-02-25 10:35:30|13906.9|13904.9|13906.7|13904.7|13907|13905|13904.8|13902.8|20
1645785340000|2022-02-25 10:35:40|13907|13905|13912.2|13910.2|13912.2|13910.2|13906.4|13904.4|31
1645785350000|2022-02-25 10:35:50|13912.3|13910.3|13910.2|13908.2|13913.5|13911.5|13909.7|13907.7|21
1645785360000|2022-02-25 10:36:00|13910.3|13908.3|13911.2|13909.2|13911.8|13909.8|13909.4|13907.4|12
1645785370000|2022-02-25 10:36:10|13911|13909|13910.8|13908.8|13912|13910|13910.7|13908.7|8
1645785380000|2022-02-25 10:36:20|13910.7|13908.7|13909.7|13907.7|13910.7|13908.7|13908.2|13906.2|10
1645785390000|2022-02-25 10:36:30|13909.5|13907.5|13912.5|13910.5|13913.5|13911.5|13909.5|13907.5|21
1645785400000|2022-02-25 10:36:40|13912.4|13910.4|13911.8|13909.8|13914.4|13912.4|13911|13909|23
1645785410000|2022-02-25 10:36:50|13912.9|13910.9|13912.7|13910.7|13914.8|13912.8|13911.9|13909.9|28
1645785420000|2022-02-25 10:37:00|13912.5|13910.5|13910.5|13908.5|13913.5|13911.5|13910.2|13908.2|3
1645785430000|2022-02-25 10:37:10|13910.4|13908.4|13913.5|13911.5|13914.2|13912.2|13910|13908|8
1645785440000|2022-02-25 10:37:20|13909.4|13907.4|13910.3|13908.3|13910.3|13908.3|13908.2|13906.2|119
1645785450000|2022-02-25 10:37:30|13910.2|13908.2|13913.5|13911.5|13914.4|13912.4|13910.2|13908.2|43
1645785460000|2022-02-25 10:37:40|13913.7|13911.7|13917.2|13915.2|13917.2|13915.2|13913.2|13911.2|32
1645785470000|2022-02-25 10:37:50|13917.4|13915.4|13916|13914|13917.7|13915.7|13914.9|13912.9|27
1645785480000|2022-02-25 10:38:00|13916.4|13914.4|13914.7|13912.7|13918|13916|13914.4|13912.4|83
1645785490000|2022-02-25 10:38:10|13914.5|13912.5|13916.4|13914.4|13918|13916|13914.5|13912.5|35
1645785500000|2022-02-25 10:38:20|13916.5|13914.5|13918.4|13916.4|13920.3|13918.3|13916.5|13914.5|23
1645785510000|2022-02-25 10:38:30|13918.2|13916.2|13920.3|13918.3|13921.3|13919.3|13918.2|13916.2|47
1645785520000|2022-02-25 10:38:40|13920.8|13918.8|13919.8|13917.8|13920.8|13918.8|13918.5|13916.5|34
1645785530000|2022-02-25 10:38:50|13919.7|13917.7|13919.2|13917.2|13920.9|13918.9|13918.9|13916.9|35
1645785540000|2022-02-25 10:39:00|13919.3|13917.3|13917.2|13915.2|13919.7|13917.7|13917.2|13915.2|111
1645785550000|2022-02-25 10:39:10|13917.3|13915.3|13916.3|13914.3|13917.8|13915.8|13913.8|13911.8|80
1645785560000|2022-02-25 10:39:20|13916.2|13914.2|13914.2|13912.2|13916.5|13914.5|13913.8|13911.8|18
1645785570000|2022-02-25 10:39:30|13914.3|13912.3|13913.5|13911.5|13914.5|13912.5|13912.5|13910.5|23
1645785580000|2022-02-25 10:39:40|13913.4|13911.4|13914.8|13912.8|13914.9|13912.9|13912.2|13910.2|14
1645785590000|2022-02-25 10:39:50|13914.9|13912.9|13912.9|13910.9|13915.4|13913.4|13912.9|13910.9|4
1645785600000|2022-02-25 10:40:00|13912.8|13910.8|13914.9|13912.9|13915.9|13913.9|13911.8|13909.8|9
1645785610000|2022-02-25 10:40:10|13914.7|13912.7|13913.9|13911.9|13915|13913|13912.4|13910.4|9
1645785620000|2022-02-25 10:40:20|13913.8|13911.8|13912|13910|13914.4|13912.4|13912|13910|12
1645785630000|2022-02-25 10:40:30|13911.9|13909.9|13910.4|13908.4|13912.9|13910.9|13910.3|13908.3|9
1645785640000|2022-02-25 10:40:40|13910.3|13908.3|13910.2|13908.2|13910.9|13908.9|13908.7|13906.7|19
1645785650000|2022-02-25 10:40:50|13910|13908|13908.7|13906.7|13910.3|13908.3|13908.3|13906.3|19
1645785660000|2022-02-25 10:41:00|13908.9|13906.9|13905.4|13903.4|13909|13907|13905.3|13903.3|37
1645785670000|2022-02-25 10:41:10|13905.3|13903.3|13899|13897|13905.3|13903.3|13899|13897|75
1645785680000|2022-02-25 10:41:20|13899.2|13897.2|13896.2|13894.2|13899.3|13897.3|13896.2|13894.2|60
1645785690000|2022-02-25 10:41:30|13896|13894|13897.2|13895.2|13897.4|13895.4|13895.9|13893.9|26
1645785700000|2022-02-25 10:41:40|13896.9|13894.9|13895.3|13893.3|13897.5|13895.5|13894.4|13892.4|28
1645785710000|2022-02-25 10:41:50|13895.2|13893.2|13893.2|13891.2|13896.4|13894.4|13892.9|13890.9|27
1645785720000|2022-02-25 10:42:00|13893|13891|13893|13891|13893.7|13891.7|13891.7|13889.7|53
1645785730000|2022-02-25 10:42:10|13893.2|13891.2|13894.2|13892.2|13895.2|13893.2|13892.8|13890.8|34
1645785740000|2022-02-25 10:42:20|13894|13892|13896.8|13894.8|13896.9|13894.9|13893.9|13891.9|37
1645785750000|2022-02-25 10:42:30|13896.9|13894.9|13894.4|13892.4|13897.2|13895.2|13893.9|13891.9|18
1645785760000|2022-02-25 10:42:40|13894.7|13892.7|13896|13894|13896.2|13894.2|13894.7|13892.7|10
1645785770000|2022-02-25 10:42:50|13896.4|13894.4|13899.2|13897.2|13899.5|13897.5|13893.3|13891.3|156
1645785780000|2022-02-25 10:43:00|13898.9|13896.9|13897.9|13895.9|13901|13899|13897.9|13895.9|22
1645785790000|2022-02-25 10:43:10|13898.4|13896.4|13901.5|13899.5|13901.5|13899.5|13898.2|13896.2|24
1645785800000|2022-02-25 10:43:20|13901.7|13899.7|13899.5|13897.5|13901.8|13899.8|13898.9|13896.9|10
1645785810000|2022-02-25 10:43:30|13899.7|13897.7|13902|13900|13902.2|13900.2|13899.4|13897.4|21
1645785820000|2022-02-25 10:43:40|13902.2|13900.2|13902.9|13900.9|13904.8|13902.8|13900.9|13898.9|25
1645785830000|2022-02-25 10:43:50|13902.8|13900.8|13902.7|13900.7|13903.4|13901.4|13900.9|13898.9|17
1645785840000|2022-02-25 10:44:00|13902.8|13900.8|13903.2|13901.2|13903.8|13901.8|13902.2|13900.2|23
1645785850000|2022-02-25 10:44:10|13903|13901|13904.8|13902.8|13904.8|13902.8|13899.8|13897.8|14
1645785860000|2022-02-25 10:44:20|13905.2|13903.2|13901.9|13899.9|13905.2|13903.2|13901|13899|30
1645785870000|2022-02-25 10:44:30|13901.8|13899.8|13904|13902|13904.4|13902.4|13901|13899|13
1645785880000|2022-02-25 10:44:40|13904.2|13902.2|13903.2|13901.2|13905.4|13903.4|13902|13900|18
1645785890000|2022-02-25 10:44:50|13903|13901|13903.2|13901.2|13904.9|13902.9|13902.9|13900.9|17
1645785900000|2022-02-25 10:45:00|13902.8|13900.8|13901.4|13899.4|13902.9|13900.9|13900.4|13898.4|27
1645785910000|2022-02-25 10:45:10|13901.3|13899.3|13898.3|13896.3|13901.4|13899.4|13897.2|13895.2|35
1645785920000|2022-02-25 10:45:20|13898.2|13896.2|13898.5|13896.5|13899|13897|13896.4|13894.4|19
1645785930000|2022-02-25 10:45:30|13898.2|13896.2|13897|13895|13898.3|13896.3|13895.9|13893.9|8
1645785940000|2022-02-25 10:45:40|13896.9|13894.9|13897.3|13895.3|13898.9|13896.9|13896.8|13894.8|15
1645785950000|2022-02-25 10:45:50|13897.2|13895.2|13898.3|13896.3|13898.5|13896.5|13896.7|13894.7|18
1645785960000|2022-02-25 10:46:00|13898.2|13896.2|13896.9|13894.9|13901.3|13899.3|13896.5|13894.5|29
1645785970000|2022-02-25 10:46:10|13897|13895|13897|13895|13898.7|13896.7|13896.2|13894.2|53
1645785980000|2022-02-25 10:46:20|13897.3|13895.3|13897.4|13895.4|13899.8|13897.8|13894.8|13892.8|62
1645785990000|2022-02-25 10:46:30|13897.7|13895.7|13899|13897|13899|13897|13894.5|13892.5|41
1645786000000|2022-02-25 10:46:40|13896.9|13894.9|13895.7|13893.7|13897.4|13895.4|13895|13893|17
1645786010000|2022-02-25 10:46:50|13895.8|13893.8|13897.5|13895.5|13898.2|13896.2|13894.8|13892.8|13
1645786020000|2022-02-25 10:47:00|13897.7|13895.7|13892.9|13890.9|13897.7|13895.7|13892.4|13890.4|29
1645786030000|2022-02-25 10:47:10|13893|13891|13894.4|13892.4|13894.4|13892.4|13892.2|13890.2|6
1645786040000|2022-02-25 10:47:20|13894.5|13892.5|13889.2|13887.2|13894.7|13892.7|13888.7|13886.7|57
1645786050000|2022-02-25 10:47:30|13889.3|13887.3|13889.8|13887.8|13891.3|13889.3|13886.9|13884.9|77
1645786060000|2022-02-25 10:47:40|13889.9|13887.9|13892|13890|13894.5|13892.5|13889.2|13887.2|83
1645786070000|2022-02-25 10:47:50|13891.9|13889.9|13891.4|13889.4|13892|13890|13889.8|13887.8|28
1645786080000|2022-02-25 10:48:00|13891.5|13889.5|13891|13889|13891.8|13889.8|13888.5|13886.5|89
1645786090000|2022-02-25 10:48:10|13890.9|13888.9|13890.4|13888.4|13893.9|13891.9|13890.4|13888.4|47
1645786100000|2022-02-25 10:48:20|13889.9|13887.9|13892.9|13890.9|13893|13891|13889.3|13887.3|25
1645786110000|2022-02-25 10:48:30|13893|13891|13892.4|13890.4|13893.9|13891.9|13891.7|13889.7|66
1645786120000|2022-02-25 10:48:40|13892.2|13890.2|13891.2|13889.2|13893.5|13891.5|13890.9|13888.9|66
1645786130000|2022-02-25 10:48:50|13891.3|13889.3|13891.7|13889.7|13894.3|13892.3|13891.3|13889.3|21
1645786140000|2022-02-25 10:49:00|13891.9|13889.9|13896.9|13894.9|13897.2|13895.2|13891.3|13889.3|25
1645786150000|2022-02-25 10:49:10|13896.8|13894.8|13895.2|13893.2|13896.9|13894.9|13894.9|13892.9|14
1645786160000|2022-02-25 10:49:20|13895|13893|13898.7|13896.7|13899.3|13897.3|13894.9|13892.9|26
1645786170000|2022-02-25 10:49:30|13898.5|13896.5|13900.9|13898.9|13901.5|13899.5|13897.7|13895.7|19
1645786180000|2022-02-25 10:49:40|13900.8|13898.8|13895.9|13893.9|13900.9|13898.9|13895.9|13893.9|15
1645786190000|2022-02-25 10:49:50|13896.2|13894.2|13895.2|13893.2|13896.9|13894.9|13894.8|13892.8|19
1645786200000|2022-02-25 10:50:00|13895.7|13893.7|13892.9|13890.9|13896.3|13894.3|13892.2|13890.2|18
1645786210000|2022-02-25 10:50:10|13892.8|13890.8|13893.8|13891.8|13893.9|13891.9|13891.9|13889.9|2
1645786220000|2022-02-25 10:50:20|13893.7|13891.7|13896.8|13894.8|13897.2|13895.2|13892.7|13890.7|12
1645786230000|2022-02-25 10:50:30|13896.4|13894.4|13896.3|13894.3|13898.9|13896.9|13895.2|13893.2|15
1645786240000|2022-02-25 10:50:40|13896.2|13894.2|13897.2|13895.2|13897.8|13895.8|13895.7|13893.7|2
1645786250000|2022-02-25 10:50:50|13897.3|13895.3|13898.4|13896.4|13900|13898|13895.9|13893.9|12
1645786260000|2022-02-25 10:51:00|13898.5|13896.5|13898.4|13896.4|13898.8|13896.8|13897.2|13895.2|8
1645786270000|2022-02-25 10:51:10|13898.3|13896.3|13898.7|13896.7|13899.4|13897.4|13897.8|13895.8|27
1645786280000|2022-02-25 10:51:20|13898.5|13896.5|13898|13896|13898.8|13896.8|13898|13896|2
1645786290000|2022-02-25 10:51:30|13897.8|13895.8|13896.9|13894.9|13898.5|13896.5|13895|13893|25
1645786300000|2022-02-25 10:51:40|13896.8|13894.8|13898.2|13896.2|13899.9|13897.9|13896|13894|63
1645786310000|2022-02-25 10:51:50|13898|13896|13895.7|13893.7|13898|13896|13893.5|13891.5|32
1645786320000|2022-02-25 10:52:00|13895.9|13893.9|13894.5|13892.5|13896.9|13894.9|13893.3|13891.3|67
1645786330000|2022-02-25 10:52:10|13894.8|13892.8|13900.2|13898.2|13900.2|13898.2|13894.8|13892.8|27
1645786340000|2022-02-25 10:52:20|13900|13898|13899.8|13897.8|13901.9|13899.9|13898.8|13896.8|43
1645786350000|2022-02-25 10:52:30|13899.9|13897.9|13899.7|13897.7|13901|13899|13898.4|13896.4|70
1645786360000|2022-02-25 10:52:40|13899.8|13897.8|13899.3|13897.3|13901|13899|13897.7|13895.7|11
1645786370000|2022-02-25 10:52:50|13898.7|13896.7|13899|13897|13899.2|13897.2|13897.2|13895.2|33
1645786380000|2022-02-25 10:53:00|13898.9|13896.9|13899.7|13897.7|13900|13898|13898.7|13896.7|10
1645786390000|2022-02-25 10:53:10|13899.8|13897.8|13898.2|13896.2|13900.2|13898.2|13897.4|13895.4|18
1645786400000|2022-02-25 10:53:20|13898.3|13896.3|13898.9|13896.9|13901|13899|13897.8|13895.8|31
1645786410000|2022-02-25 10:53:30|13899.4|13897.4|13900.7|13898.7|13901|13899|13899.2|13897.2|9
1645786420000|2022-02-25 10:53:40|13900.8|13898.8|13900.4|13898.4|13902.4|13900.4|13900.3|13898.3|14
1645786430000|2022-02-25 10:53:50|13900.5|13898.5|13901.3|13899.3|13902.3|13900.3|13900.4|13898.4|10
1645786440000|2022-02-25 10:54:00|13901.2|13899.2|13903.4|13901.4|13903.7|13901.7|13900.2|13898.2|14
1645786450000|2022-02-25 10:54:10|13904.4|13902.4|13904|13902|13906.2|13904.2|13903.7|13901.7|46
1645786460000|2022-02-25 10:54:20|13904.2|13902.2|13902.7|13900.7|13904.3|13902.3|13902.2|13900.2|19
1645786470000|2022-02-25 10:54:30|13902.8|13900.8|13904|13902|13907.7|13905.7|13901.8|13899.8|136
1645786480000|2022-02-25 10:54:40|13903.9|13901.9|13905.9|13903.9|13906|13904|13903.8|13901.8|24
1645786490000|2022-02-25 10:54:50|13906.3|13904.3|13905.9|13903.9|13907.9|13905.9|13905.8|13903.8|69
1645786500000|2022-02-25 10:55:00|13906|13904|13906.5|13904.5|13906.5|13904.5|13905.9|13903.9|1
1645786510000|2022-02-25 10:55:10|13906.3|13904.3|13903.9|13901.9|13906.3|13904.3|13903.3|13901.3|29
1645786520000|2022-02-25 10:55:20|13904.4|13902.4|13905.2|13903.2|13905.3|13903.3|13903.5|13901.5|9
1645786530000|2022-02-25 10:55:30|13904.7|13902.7|13901.3|13899.3|13905.2|13903.2|13901.3|13899.3|9
1645786540000|2022-02-25 10:55:40|13901.2|13899.2|13905.2|13903.2|13905.2|13903.2|13900.5|13898.5|22
1645786550000|2022-02-25 10:55:50|13905.3|13903.3|13902.7|13900.7|13908|13906|13902.7|13900.7|37
1645786560000|2022-02-25 10:56:00|13902.5|13900.5|13904.2|13902.2|13905.7|13903.7|13901.3|13899.3|17
1645786570000|2022-02-25 10:56:10|13904|13902|13904.9|13902.9|13905.2|13903.2|13900.9|13898.9|13
1645786580000|2022-02-25 10:56:20|13904.8|13902.8|13901.4|13899.4|13904.8|13902.8|13901.2|13899.2|14
1645786590000|2022-02-25 10:56:30|13901.3|13899.3|13900.9|13898.9|13902.5|13900.5|13900.8|13898.8|4
1645786600000|2022-02-25 10:56:40|13901|13899|13905|13903|13905.2|13903.2|13900.7|13898.7|13
1645786610000|2022-02-25 10:56:50|13904.8|13902.8|13900.9|13898.9|13906.3|13904.3|13900.5|13898.5|32
1645786620000|2022-02-25 10:57:00|13900.8|13898.8|13900.2|13898.2|13902.3|13900.3|13900.2|13898.2|16
1645786630000|2022-02-25 10:57:10|13900|13898|13899.3|13897.3|13902|13900|13899.2|13897.2|50
1645786640000|2022-02-25 10:57:20|13899.4|13897.4|13899.9|13897.9|13900|13898|13898.8|13896.8|14
1645786650000|2022-02-25 10:57:30|13899.8|13897.8|13901.8|13899.8|13902.5|13900.5|13899.2|13897.2|37
1645786660000|2022-02-25 10:57:40|13901.9|13899.9|13905.5|13903.5|13905.9|13903.9|13901.9|13899.9|18
1645786670000|2022-02-25 10:57:50|13905.4|13903.4|13906|13904|13906.9|13904.9|13905.4|13903.4|7
1645786680000|2022-02-25 10:58:00|13905.7|13903.7|13904.4|13902.4|13906.3|13904.3|13903.3|13901.3|18
1645786690000|2022-02-25 10:58:10|13904.2|13902.2|13909|13907|13909.5|13907.5|13904.2|13902.2|44
1645786700000|2022-02-25 10:58:20|13908.9|13906.9|13906.3|13904.3|13908.9|13906.9|13904.9|13902.9|28
1645786710000|2022-02-25 10:58:30|13906.2|13904.2|13908.4|13906.4|13909|13907|13905.9|13903.9|27
1645786720000|2022-02-25 10:58:40|13908.3|13906.3|13911|13909|13911.2|13909.2|13908.3|13906.3|38
1645786730000|2022-02-25 10:58:50|13910.7|13908.7|13907.8|13905.8|13910.7|13908.7|13906.2|13904.2|88
1645786740000|2022-02-25 10:59:00|13908|13906|13903.4|13901.4|13908.3|13906.3|13903|13901|40
1645786750000|2022-02-25 10:59:10|13903.3|13901.3|13903.3|13901.3|13905.2|13903.2|13902.5|13900.5|26
1645786760000|2022-02-25 10:59:20|13903.4|13901.4|13904.5|13902.5|13904.7|13902.7|13903.4|13901.4|14
1645786770000|2022-02-25 10:59:30|13908.2|13906.2|13912.2|13910.2|13912.5|13910.5|13907.8|13905.8|96
1645786780000|2022-02-25 10:59:40|13912.3|13910.3|13914.4|13912.4|13914.4|13912.4|13912.2|13910.2|26
1645786790000|2022-02-25 10:59:50|13914.3|13912.3|13913.5|13911.5|13914.9|13912.9|13913.3|13911.3|36
1645786800000|2022-02-25 11:00:00|13913.4|13911.4|13913.7|13911.7|13915.5|13913.5|13912.4|13910.4|38
1645786810000|2022-02-25 11:00:10|13913.8|13911.8|13911|13909|13913.8|13911.8|13911|13909|31
1645786820000|2022-02-25 11:00:20|13910.8|13908.8|13909.4|13907.4|13910.8|13908.8|13906.7|13904.7|145
1645786830000|2022-02-25 11:00:30|13909.7|13907.7|13908.4|13906.4|13909.7|13907.7|13907.3|13905.3|21
1645786840000|2022-02-25 11:00:40|13908.5|13906.5|13907.8|13905.8|13908.5|13906.5|13907.3|13905.3|26
1645786850000|2022-02-25 11:00:50|13905.7|13903.7|13901.4|13899.4|13905.7|13903.7|13901.4|13899.4|34
1645786860000|2022-02-25 11:01:00|13901|13899|13898.8|13896.8|13901.4|13899.4|13898.2|13896.2|31
1645786870000|2022-02-25 11:01:10|13898.9|13896.9|13900.4|13898.4|13901.3|13899.3|13898.5|13896.5|18
1645786880000|2022-02-25 11:01:20|13900.5|13898.5|13899.7|13897.7|13901.2|13899.2|13896.8|13894.8|27
1645786890000|2022-02-25 11:01:30|13899.4|13897.4|13898.2|13896.2|13900.5|13898.5|13897.7|13895.7|11
1645786900000|2022-02-25 11:01:40|13898|13896|13901.2|13899.2|13901.3|13899.3|13898|13896|6
1645786910000|2022-02-25 11:01:50|13900.7|13898.7|13898.3|13896.3|13901.9|13899.9|13898.3|13896.3|41
1645786920000|2022-02-25 11:02:00|13897.5|13895.5|13894.9|13892.9|13898.2|13896.2|13894.3|13892.3|61
1645786930000|2022-02-25 11:02:10|13895.4|13893.4|13891.8|13889.8|13895.8|13893.8|13890.8|13888.8|47
1645786940000|2022-02-25 11:02:20|13891.7|13889.7|13888.3|13886.3|13891.8|13889.8|13887.8|13885.8|83
1645786950000|2022-02-25 11:02:30|13888.2|13886.2|13881.3|13879.3|13889.8|13887.8|13881.3|13879.3|111
1645786960000|2022-02-25 11:02:40|13881.4|13879.4|13883.2|13881.2|13884.4|13882.4|13879.7|13877.7|49
1645786970000|2022-02-25 11:02:50|13882.9|13880.9|13885.4|13883.4|13886.5|13884.5|13882.3|13880.3|68
1645786980000|2022-02-25 11:03:00|13885.5|13883.5|13887.4|13885.4|13887.8|13885.8|13885.5|13883.5|24
1645786990000|2022-02-25 11:03:10|13887.3|13885.3|13884.2|13882.2|13887.3|13885.3|13884.2|13882.2|27
1645787000000|2022-02-25 11:03:20|13884.3|13882.3|13882.4|13880.4|13884.9|13882.9|13882.4|13880.4|16
1645787010000|2022-02-25 11:03:30|13882.5|13880.5|13887.2|13885.2|13887.4|13885.4|13882.4|13880.4|36
1645787020000|2022-02-25 11:03:40|13886.7|13884.7|13884.8|13882.8|13889|13887|13884.8|13882.8|35
1645787030000|2022-02-25 11:03:50|13883.4|13881.4|13883.3|13881.3|13884.5|13882.5|13882.7|13880.7|41
1645787040000|2022-02-25 11:04:00|13883.2|13881.2|13884.7|13882.7|13885.4|13883.4|13882.8|13880.8|18
1645787050000|2022-02-25 11:04:10|13884.5|13882.5|13890.7|13888.7|13890.7|13888.7|13884.4|13882.4|21
1645787060000|2022-02-25 11:04:20|13890|13888|13887.8|13885.8|13890|13888|13885.9|13883.9|26
1645787070000|2022-02-25 11:04:30|13887.7|13885.7|13881.9|13879.9|13888.4|13886.4|13881.9|13879.9|7
1645787080000|2022-02-25 11:04:40|13881.8|13879.8|13873.8|13871.8|13882.3|13880.3|13873.4|13871.4|113
1645787090000|2022-02-25 11:04:50|13873.5|13871.5|13871.8|13869.8|13874.5|13872.5|13871.8|13869.8|74
1645787100000|2022-02-25 11:05:00|13871.7|13869.7|13869|13867|13873.7|13871.7|13869|13867|119
1645787110000|2022-02-25 11:05:10|13868.9|13866.9|13864.4|13862.4|13869.2|13867.2|13863.3|13861.3|93
1645787120000|2022-02-25 11:05:20|13864.7|13862.7|13866.3|13864.3|13869.4|13867.4|13864.7|13862.7|126
1645787130000|2022-02-25 11:05:30|13866.8|13864.8|13864.9|13862.9|13870|13868|13864.9|13862.9|79
1645787140000|2022-02-25 11:05:40|13864.4|13862.4|13858.9|13856.9|13864.4|13862.4|13857.7|13855.7|165
1645787150000|2022-02-25 11:05:50|13859|13857|13858.3|13856.3|13859|13857|13856.8|13854.8|55
1645787160000|2022-02-25 11:06:00|13857.4|13855.4|13852.8|13850.8|13858.2|13856.2|13852.8|13850.8|81
1645787170000|2022-02-25 11:06:10|13853|13851|13851.2|13849.2|13853|13851|13848.8|13846.8|58
1645787180000|2022-02-25 11:06:20|13851.4|13849.4|13846.4|13844.4|13852.8|13850.8|13844.9|13842.9|141
1645787190000|2022-02-25 11:06:30|13846.3|13844.3|13842.8|13840.8|13846.7|13844.7|13841.9|13839.9|142
1645787200000|2022-02-25 11:06:40|13842.7|13840.7|13847.5|13845.5|13850.8|13848.8|13842.7|13840.7|83
1645787210000|2022-02-25 11:06:50|13848.2|13846.2|13848.4|13846.4|13849.8|13847.8|13846.9|13844.9|52
1645787220000|2022-02-25 11:07:00|13848.7|13846.7|13842|13840|13848.9|13846.9|13841.9|13839.9|64
1645787230000|2022-02-25 11:07:10|13842.2|13840.2|13840.8|13838.8|13842.5|13840.5|13839.2|13837.2|89
1645787240000|2022-02-25 11:07:20|13840.7|13838.7|13844|13842|13845.5|13843.5|13840.4|13838.4|41
1645787250000|2022-02-25 11:07:30|13843.9|13841.9|13847.2|13845.2|13848.5|13846.5|13843.5|13841.5|29
1645787260000|2022-02-25 11:07:40|13847|13845|13850.4|13848.4|13850.5|13848.5|13845.9|13843.9|16
1645787270000|2022-02-25 11:07:50|13850.5|13848.5|13851.3|13849.3|13851.9|13849.9|13848.3|13846.3|33
1645787280000|2022-02-25 11:08:00|13851|13849|13848.2|13846.2|13851.3|13849.3|13848|13846|32
1645787290000|2022-02-25 11:08:10|13848.3|13846.3|13846.9|13844.9|13848.3|13846.3|13845.9|13843.9|54
1645787300000|2022-02-25 11:08:20|13846.8|13844.8|13847.3|13845.3|13847.9|13845.9|13844.3|13842.3|78
1645787310000|2022-02-25 11:08:30|13847.7|13845.7|13851.2|13849.2|13851.8|13849.8|13847.4|13845.4|37
1645787320000|2022-02-25 11:08:40|13851.7|13849.7|13849.4|13847.4|13853.2|13851.2|13848.3|13846.3|43
1645787330000|2022-02-25 11:08:50|13849.5|13847.5|13851|13849|13851|13849|13848.8|13846.8|8
1645787340000|2022-02-25 11:09:00|13851.2|13849.2|13852.4|13850.4|13853.2|13851.2|13848.2|13846.2|30
1645787350000|2022-02-25 11:09:10|13852.3|13850.3|13854.2|13852.2|13854.2|13852.2|13851.4|13849.4|26
1645787360000|2022-02-25 11:09:20|13854.4|13852.4|13855.9|13853.9|13856|13854|13852.8|13850.8|63
1645787370000|2022-02-25 11:09:30|13855.8|13853.8|13854.8|13852.8|13857.8|13855.8|13854.8|13852.8|45
1645787380000|2022-02-25 11:09:40|13854.9|13852.9|13858.5|13856.5|13858.8|13856.8|13853.8|13851.8|25
1645787390000|2022-02-25 11:09:50|13858.4|13856.4|13855|13853|13858.4|13856.4|13855|13853|37
1645787400000|2022-02-25 11:10:00|13854.7|13852.7|13855.8|13853.8|13855.8|13853.8|13852.8|13850.8|41
1645787410000|2022-02-25 11:10:10|13855.9|13853.9|13858.9|13856.9|13860.5|13858.5|13855.9|13853.9|36
1645787420000|2022-02-25 11:10:20|13858.8|13856.8|13860.4|13858.4|13861.4|13859.4|13857.8|13855.8|55
1645787430000|2022-02-25 11:10:30|13860.5|13858.5|13860.5|13858.5|13861.8|13859.8|13859.7|13857.7|35
1645787440000|2022-02-25 11:10:40|13860.7|13858.7|13861.4|13859.4|13861.5|13859.5|13859.2|13857.2|20
1645787450000|2022-02-25 11:10:50|13861.3|13859.3|13863.4|13861.4|13864.5|13862.5|13861.3|13859.3|45
1645787460000|2022-02-25 11:11:00|13863.3|13861.3|13860.4|13858.4|13864.3|13862.3|13860.4|13858.4|20
1645787470000|2022-02-25 11:11:10|13860.3|13858.3|13860.2|13858.2|13860.7|13858.7|13859.4|13857.4|14
1645787480000|2022-02-25 11:11:20|13860|13858|13863.7|13861.7|13864.8|13862.8|13860|13858|22
1645787490000|2022-02-25 11:11:30|13863.8|13861.8|13865.8|13863.8|13866|13864|13862|13860|20
1645787500000|2022-02-25 11:11:40|13865.3|13863.3|13862.9|13860.9|13868.4|13866.4|13861.9|13859.9|85
1645787510000|2022-02-25 11:11:50|13862.8|13860.8|13861.4|13859.4|13863.8|13861.8|13860.7|13858.7|60
1645787520000|2022-02-25 11:12:00|13861.5|13859.5|13862.9|13860.9|13865.7|13863.7|13861.2|13859.2|36
1645787530000|2022-02-25 11:12:10|13863|13861|13863.4|13861.4|13865.8|13863.8|13862.5|13860.5|66
1645787540000|2022-02-25 11:12:20|13863.3|13861.3|13865.7|13863.7|13866|13864|13862.8|13860.8|13
1645787550000|2022-02-25 11:12:30|13866|13864|13865.4|13863.4|13867|13865|13864.4|13862.4|46
1645787560000|2022-02-25 11:12:40|13865.3|13863.3|13862.2|13860.2|13865.4|13863.4|13860.9|13858.9|85
1645787570000|2022-02-25 11:12:50|13862|13860|13865.8|13863.8|13865.8|13863.8|13862|13860|28
1645787580000|2022-02-25 11:13:00|13864.4|13862.4|13868.7|13866.7|13869.8|13867.8|13863.5|13861.5|54
1645787590000|2022-02-25 11:13:10|13868.9|13866.9|13861|13859|13869.3|13867.3|13860.5|13858.5|65
1645787600000|2022-02-25 11:13:20|13861.2|13859.2|13861.7|13859.7|13862|13860|13860.3|13858.3|25
1645787610000|2022-02-25 11:13:30|13861.8|13859.8|13859.5|13857.5|13862|13860|13859.2|13857.2|16
1645787620000|2022-02-25 11:13:40|13859.3|13857.3|13856|13854|13860.4|13858.4|13855.3|13853.3|44
1645787630000|2022-02-25 11:13:50|13855.5|13853.5|13857.5|13855.5|13859.2|13857.2|13855.5|13853.5|12
1645787640000|2022-02-25 11:14:00|13857.4|13855.4|13861.4|13859.4|13861.9|13859.9|13856.7|13854.7|35
1645787650000|2022-02-25 11:14:10|13861.5|13859.5|13863.3|13861.3|13865.7|13863.7|13861.4|13859.4|13
1645787660000|2022-02-25 11:14:20|13863.4|13861.4|13862.5|13860.5|13864.9|13862.9|13862.2|13860.2|20
1645787670000|2022-02-25 11:14:30|13862.4|13860.4|13868.2|13866.2|13868.2|13866.2|13862.2|13860.2|46
1645787680000|2022-02-25 11:14:40|13868.3|13866.3|13867.9|13865.9|13869|13867|13865.8|13863.8|93
1645787690000|2022-02-25 11:14:50|13868.2|13866.2|13865.5|13863.5|13868.2|13866.2|13865.5|13863.5|13
1645787700000|2022-02-25 11:15:00|13865.9|13863.9|13863.7|13861.7|13865.9|13863.9|13862.3|13860.3|24
1645787710000|2022-02-25 11:15:10|13863.9|13861.9|13865.3|13863.3|13866.4|13864.4|13863.9|13861.9|8
1645787720000|2022-02-25 11:15:20|13865.2|13863.2|13864.9|13862.9|13866.2|13864.2|13864.7|13862.7|15
1645787730000|2022-02-25 11:15:30|13865.2|13863.2|13867.5|13865.5|13867.8|13865.8|13865.2|13863.2|15
1645787740000|2022-02-25 11:15:40|13867.9|13865.9|13865.2|13863.2|13867.9|13865.9|13865.2|13863.2|28
1645787750000|2022-02-25 11:15:50|13865.3|13863.3|13866.7|13864.7|13867.9|13865.9|13865.2|13863.2|11
1645787760000|2022-02-25 11:16:00|13866.9|13864.9|13863.4|13861.4|13866.9|13864.9|13861.8|13859.8|60
1645787770000|2022-02-25 11:16:10|13863.5|13861.5|13864.2|13862.2|13864.4|13862.4|13863.4|13861.4|6
1645787780000|2022-02-25 11:16:20|13864.3|13862.3|13864|13862|13866.9|13864.9|13863.7|13861.7|18
1645787790000|2022-02-25 11:16:30|13863|13861|13861.4|13859.4|13864.3|13862.3|13859.8|13857.8|37
1645787800000|2022-02-25 11:16:40|13861.5|13859.5|13860.5|13858.5|13862.4|13860.4|13860.2|13858.2|40
1645787810000|2022-02-25 11:16:50|13860.7|13858.7|13852.9|13850.9|13861|13859|13851.9|13849.9|170
1645787820000|2022-02-25 11:17:00|13853|13851|13852.2|13850.2|13853.4|13851.4|13850.9|13848.9|30
1645787830000|2022-02-25 11:17:10|13852|13850|13849.5|13847.5|13852|13850|13848.5|13846.5|32
1645787840000|2022-02-25 11:17:20|13849.7|13847.7|13855.8|13853.8|13856.3|13854.3|13848.9|13846.9|40
1645787850000|2022-02-25 11:17:30|13855.9|13853.9|13858.3|13856.3|13858.3|13856.3|13855.7|13853.7|6
1645787860000|2022-02-25 11:17:40|13857.9|13855.9|13856.8|13854.8|13858.2|13856.2|13855.9|13853.9|13
1645787870000|2022-02-25 11:17:50|13856.9|13854.9|13858|13856|13858.7|13856.7|13856.8|13854.8|17
1645787880000|2022-02-25 11:18:00|13858.2|13856.2|13860|13858|13861|13859|13858|13856|62
1645787890000|2022-02-25 11:18:10|13859.9|13857.9|13856.3|13854.3|13861|13859|13856.3|13854.3|42
1645787900000|2022-02-25 11:18:20|13856|13854|13862|13860|13862.2|13860.2|13855.3|13853.3|37
1645787910000|2022-02-25 11:18:30|13861|13859|13858.7|13856.7|13861|13859|13857.4|13855.4|92
1645787920000|2022-02-25 11:18:40|13858.8|13856.8|13856.7|13854.7|13860.7|13858.7|13856.7|13854.7|15
1645787930000|2022-02-25 11:18:50|13860.2|13858.2|13861.5|13859.5|13862.3|13860.3|13860.2|13858.2|32
1645787940000|2022-02-25 11:19:00|13861.9|13859.9|13861|13859|13864.2|13862.2|13860.9|13858.9|31
1645787950000|2022-02-25 11:19:10|13861.2|13859.2|13861.7|13859.7|13862.8|13860.8|13859.5|13857.5|76
1645787960000|2022-02-25 11:19:20|13861.8|13859.8|13862|13860|13862.7|13860.7|13860|13858|76
1645787970000|2022-02-25 11:19:30|13862.2|13860.2|13861.7|13859.7|13863.7|13861.7|13860.9|13858.9|108
1645787980000|2022-02-25 11:19:40|13861.8|13859.8|13859.8|13857.8|13862.5|13860.5|13859.7|13857.7|10
1645787990000|2022-02-25 11:19:50|13859.7|13857.7|13860.2|13858.2|13860.8|13858.8|13858.5|13856.5|5
1645788000000|2022-02-25 11:20:00|13860.3|13858.3|13863.5|13861.5|13863.5|13861.5|13860.3|13858.3|9
1645788010000|2022-02-25 11:20:10|13863.4|13861.4|13859.8|13857.8|13863.4|13861.4|13858.9|13856.9|15
1645788020000|2022-02-25 11:20:20|13859.9|13857.9|13859.9|13857.9|13862.2|13860.2|13859.8|13857.8|16
1645788030000|2022-02-25 11:20:30|13859.8|13857.8|13860.7|13858.7|13861.2|13859.2|13858.9|13856.9|15
1645788040000|2022-02-25 11:20:40|13860.4|13858.4|13858.5|13856.5|13860.8|13858.8|13858.3|13856.3|6
1645788050000|2022-02-25 11:20:50|13858.7|13856.7|13858|13856|13859.3|13857.3|13856.9|13854.9|18
1645788060000|2022-02-25 11:21:00|13857.9|13855.9|13859.3|13857.3|13860|13858|13856|13854|21
1645788070000|2022-02-25 11:21:10|13859.2|13857.2|13859.4|13857.4|13860.8|13858.8|13858.8|13856.8|2
1645788080000|2022-02-25 11:21:20|13859.3|13857.3|13856.7|13854.7|13859.5|13857.5|13856.2|13854.2|7
1645788090000|2022-02-25 11:21:30|13856.8|13854.8|13857.7|13855.7|13859.8|13857.8|13856.7|13854.7|6
1645788100000|2022-02-25 11:21:40|13857.5|13855.5|13857|13855|13857.8|13855.8|13855.9|13853.9|4
1645788110000|2022-02-25 11:21:50|13857.2|13855.2|13855.8|13853.8|13857.5|13855.5|13854.9|13852.9|22
1645788120000|2022-02-25 11:22:00|13855.7|13853.7|13857.9|13855.9|13859.9|13857.9|13855.7|13853.7|22
1645788130000|2022-02-25 11:22:10|13857.3|13855.3|13859.4|13857.4|13861.4|13859.4|13857.3|13855.3|24
1645788140000|2022-02-25 11:22:20|13859.3|13857.3|13858.5|13856.5|13861|13859|13858.5|13856.5|22
1645788150000|2022-02-25 11:22:30|13858.7|13856.7|13858.2|13856.2|13859.3|13857.3|13857.7|13855.7|15
1645788160000|2022-02-25 11:22:40|13857.9|13855.9|13858.9|13856.9|13859.2|13857.2|13857.7|13855.7|29
1645788170000|2022-02-25 11:22:50|13859|13857|13866.7|13864.7|13866.9|13864.9|13859|13857|36
1645788180000|2022-02-25 11:23:00|13866.5|13864.5|13866.4|13864.4|13867.8|13865.8|13864.9|13862.9|131
1645788190000|2022-02-25 11:23:10|13866.5|13864.5|13867.8|13865.8|13869.8|13867.8|13866.4|13864.4|34
1645788200000|2022-02-25 11:23:20|13867.4|13865.4|13867.3|13865.3|13867.7|13865.7|13865.7|13863.7|78
1645788210000|2022-02-25 11:23:30|13867.4|13865.4|13864|13862|13867.8|13865.8|13862.7|13860.7|68
1645788220000|2022-02-25 11:23:40|13864.2|13862.2|13860.4|13858.4|13864.2|13862.2|13860.4|13858.4|64
1645788230000|2022-02-25 11:23:50|13860.9|13858.9|13862.2|13860.2|13862.9|13860.9|13860.9|13858.9|14
1645788240000|2022-02-25 11:24:00|13862.3|13860.3|13863.4|13861.4|13864.9|13862.9|13860.4|13858.4|19
1645788250000|2022-02-25 11:24:10|13863.3|13861.3|13858|13856|13863.3|13861.3|13857.2|13855.2|31
1645788260000|2022-02-25 11:24:20|13859.7|13857.7|13864.4|13862.4|13864.7|13862.7|13859.7|13857.7|22
1645788270000|2022-02-25 11:24:30|13864.5|13862.5|13862.3|13860.3|13864.9|13862.9|13861.2|13859.2|13
1645788280000|2022-02-25 11:24:40|13862.2|13860.2|13876.8|13874.8|13884.9|13882.9|13862.2|13860.2|307
1645788290000|2022-02-25 11:24:50|13877.5|13875.5|13870.4|13868.4|13881.9|13879.9|13869.8|13867.8|159
1645788300000|2022-02-25 11:25:00|13870.3|13868.3|13869.4|13867.4|13870.4|13868.4|13863.5|13861.5|109
1645788310000|2022-02-25 11:25:10|13870.4|13868.4|13865.2|13863.2|13870.9|13868.9|13859|13857|136
1645788320000|2022-02-25 11:25:20|13864.9|13862.9|13868.2|13866.2|13869.7|13867.7|13862.4|13860.4|75
1645788330000|2022-02-25 11:25:30|13868.3|13866.3|13869|13867|13873.9|13871.9|13868|13866|70
1645788340000|2022-02-25 11:25:40|13868.9|13866.9|13868.8|13866.8|13871.5|13869.5|13868.5|13866.5|96
1645788350000|2022-02-25 11:25:50|13868.3|13866.3|13872.3|13870.3|13874.2|13872.2|13868|13866|45
1645788360000|2022-02-25 11:26:00|13871.9|13869.9|13870.3|13868.3|13876.2|13874.2|13867.9|13865.9|84
1645788370000|2022-02-25 11:26:10|13870.4|13868.4|13873|13871|13874.5|13872.5|13868.5|13866.5|153
1645788380000|2022-02-25 11:26:20|13873.3|13871.3|13876.8|13874.8|13876.8|13874.8|13870.4|13868.4|41
1645788390000|2022-02-25 11:26:30|13876.5|13874.5|13874.5|13872.5|13879.3|13877.3|13874.2|13872.2|128
1645788400000|2022-02-25 11:26:40|13874.7|13872.7|13872|13870|13875.8|13873.8|13871.7|13869.7|41
1645788410000|2022-02-25 11:26:50|13871.8|13869.8|13872.8|13870.8|13872.9|13870.9|13871.2|13869.2|15
1645788420000|2022-02-25 11:27:00|13872.5|13870.5|13877.9|13875.9|13878.3|13876.3|13872.5|13870.5|27
1645788430000|2022-02-25 11:27:10|13877.8|13875.8|13877.7|13875.7|13880.9|13878.9|13876.7|13874.7|85
1645788440000|2022-02-25 11:27:20|13879.9|13877.9|13874.7|13872.7|13881.4|13879.4|13874.5|13872.5|107
1645788450000|2022-02-25 11:27:30|13874.5|13872.5|13876.5|13874.5|13877|13875|13874.5|13872.5|21
1645788460000|2022-02-25 11:27:40|13877|13875|13876.4|13874.4|13878.2|13876.2|13875.5|13873.5|13
1645788470000|2022-02-25 11:27:50|13876.3|13874.3|13876.9|13874.9|13879.5|13877.5|13875.3|13873.3|43
1645788480000|2022-02-25 11:28:00|13876.8|13874.8|13877.2|13875.2|13878.5|13876.5|13874.3|13872.3|32
1645788490000|2022-02-25 11:28:10|13877.3|13875.3|13874.7|13872.7|13877.8|13875.8|13874.2|13872.2|18
1645788500000|2022-02-25 11:28:20|13874.5|13872.5|13879.2|13877.2|13879.9|13877.9|13874.4|13872.4|26
1645788510000|2022-02-25 11:28:30|13879|13877|13878.7|13876.7|13880.7|13878.7|13878|13876|11
1645788520000|2022-02-25 11:28:40|13879|13877|13884.4|13882.4|13888.7|13886.7|13879|13877|106
1645788530000|2022-02-25 11:28:50|13883.7|13881.7|13882.8|13880.8|13884.5|13882.5|13881.3|13879.3|64
1645788540000|2022-02-25 11:29:00|13882.9|13880.9|13888.9|13886.9|13890.7|13888.7|13881.7|13879.7|92
1645788550000|2022-02-25 11:29:10|13888.8|13886.8|13887.2|13885.2|13889.8|13887.8|13882.9|13880.9|30
1645788560000|2022-02-25 11:29:20|13887.7|13885.7|13889.7|13887.7|13889.8|13887.8|13886.4|13884.4|23
1645788570000|2022-02-25 11:29:30|13889.4|13887.4|13886.9|13884.9|13890.8|13888.8|13886.7|13884.7|35
1645788580000|2022-02-25 11:29:40|13887|13885|13889.2|13887.2|13890.3|13888.3|13887|13885|24
1645788590000|2022-02-25 11:29:50|13889|13887|13888.5|13886.5|13889.5|13887.5|13887.2|13885.2|28
1645788600000|2022-02-25 11:30:00|13888.4|13886.4|13882.9|13880.9|13888.4|13886.4|13882.9|13880.9|29
1645788610000|2022-02-25 11:30:10|13882.8|13880.8|13886.2|13884.2|13887.3|13885.3|13881.9|13879.9|33
1645788620000|2022-02-25 11:30:20|13887|13885|13888|13886|13889.2|13887.2|13886.2|13884.2|23
1645788630000|2022-02-25 11:30:30|13887.9|13885.9|13889|13887|13889.9|13887.9|13886.5|13884.5|20
1645788640000|2022-02-25 11:30:40|13889.2|13887.2|13885|13883|13889.9|13887.9|13883.7|13881.7|39
1645788650000|2022-02-25 11:30:50|13884.9|13882.9|13881.7|13879.7|13884.9|13882.9|13881.3|13879.3|46
1645788660000|2022-02-25 11:31:00|13881.5|13879.5|13881.5|13879.5|13882|13880|13880.2|13878.2|47
1645788670000|2022-02-25 11:31:10|13881|13879|13874.7|13872.7|13881.8|13879.8|13873.8|13871.8|113
1645788680000|2022-02-25 11:31:20|13874.5|13872.5|13874.4|13872.4|13876.4|13874.4|13873|13871|130
1645788690000|2022-02-25 11:31:30|13874.5|13872.5|13872.4|13870.4|13874.8|13872.8|13871.9|13869.9|52
1645788700000|2022-02-25 11:31:40|13872.3|13870.3|13874.2|13872.2|13874.4|13872.4|13870.4|13868.4|38
1645788710000|2022-02-25 11:31:50|13874.3|13872.3|13876|13874|13876.7|13874.7|13873.8|13871.8|34
1645788720000|2022-02-25 11:32:00|13875.4|13873.4|13880.7|13878.7|13881.7|13879.7|13874.4|13872.4|41
1645788730000|2022-02-25 11:32:10|13880.8|13878.8|13881.2|13879.2|13883.2|13881.2|13880.3|13878.3|39
1645788740000|2022-02-25 11:32:20|13881.3|13879.3|13886.8|13884.8|13886.8|13884.8|13880.9|13878.9|62
1645788750000|2022-02-25 11:32:30|13886.9|13884.9|13891.7|13889.7|13891.7|13889.7|13884.8|13882.8|40
1645788760000|2022-02-25 11:32:40|13891.9|13889.9|13894.2|13892.2|13895|13893|13891.9|13889.9|65
1645788770000|2022-02-25 11:32:50|13894|13892|13900.9|13898.9|13901.8|13899.8|13893|13891|129
1645788780000|2022-02-25 11:33:00|13900.8|13898.8|13901.8|13899.8|13902.8|13900.8|13899.9|13897.9|93
1645788790000|2022-02-25 11:33:10|13901.7|13899.7|13904|13902|13904.5|13902.5|13900.9|13898.9|60
1645788800000|2022-02-25 11:33:20|13904.3|13902.3|13904.9|13902.9|13905.8|13903.8|13899.4|13897.4|48
1645788810000|2022-02-25 11:33:30|13904.2|13902.2|13897.8|13895.8|13904.3|13902.3|13897.8|13895.8|25
1645788820000|2022-02-25 11:33:40|13898.3|13896.3|13897.5|13895.5|13899.2|13897.2|13896.8|13894.8|31
1645788830000|2022-02-25 11:33:50|13897.3|13895.3|13902.2|13900.2|13902.3|13900.3|13896.9|13894.9|30
1645788840000|2022-02-25 11:34:00|13902.3|13900.3|13898.8|13896.8|13904.2|13902.2|13898.3|13896.3|31
1645788850000|2022-02-25 11:34:10|13899.8|13897.8|13899.5|13897.5|13900.3|13898.3|13898.4|13896.4|19
1645788860000|2022-02-25 11:34:20|13899.4|13897.4|13899.5|13897.5|13902.5|13900.5|13898.4|13896.4|49
1645788870000|2022-02-25 11:34:30|13899.7|13897.7|13898.8|13896.8|13902.2|13900.2|13898.4|13896.4|72
1645788880000|2022-02-25 11:34:40|13898.7|13896.7|13899.8|13897.8|13900.5|13898.5|13897.4|13895.4|19
1645788890000|2022-02-25 11:34:50|13899.9|13897.9|13897.7|13895.7|13899.9|13897.9|13895.8|13893.8|18
1645788900000|2022-02-25 11:35:00|13897.5|13895.5|13893.9|13891.9|13897.7|13895.7|13893.9|13891.9|35
1645788910000|2022-02-25 11:35:10|13893.7|13891.7|13891.8|13889.8|13895.3|13893.3|13891.8|13889.8|35
1645788920000|2022-02-25 11:35:20|13891.7|13889.7|13893|13891|13894.2|13892.2|13890.5|13888.5|15
1645788930000|2022-02-25 11:35:30|13893.2|13891.2|13894.9|13892.9|13896.2|13894.2|13893.2|13891.2|16
1645788940000|2022-02-25 11:35:40|13895|13893|13894.3|13892.3|13896|13894|13893|13891|35
1645788950000|2022-02-25 11:35:50|13894.2|13892.2|13894.7|13892.7|13896.3|13894.3|13894.2|13892.2|8
1645788960000|2022-02-25 11:36:00|13893.2|13891.2|13894.4|13892.4|13894.7|13892.7|13892.2|13890.2|26
1645788970000|2022-02-25 11:36:10|13894.8|13892.8|13892.8|13890.8|13894.8|13892.8|13890.8|13888.8|13
1645788980000|2022-02-25 11:36:20|13892.9|13890.9|13892.8|13890.8|13893.8|13891.8|13892.3|13890.3|21
1645788990000|2022-02-25 11:36:30|13892.9|13890.9|13891.8|13889.8|13893.8|13891.8|13891.8|13889.8|10
1645789000000|2022-02-25 11:36:40|13892|13890|13891|13889|13892.4|13890.4|13890.4|13888.4|39
1645789010000|2022-02-25 11:36:50|13890.5|13888.5|13890.7|13888.7|13891|13889|13889.2|13887.2|11
1645789020000|2022-02-25 11:37:00|13890.8|13888.8|13892.3|13890.3|13893.3|13891.3|13890.7|13888.7|18
1645789030000|2022-02-25 11:37:10|13892.2|13890.2|13892.5|13890.5|13893.8|13891.8|13891.3|13889.3|11
1645789040000|2022-02-25 11:37:20|13892.3|13890.3|13892.3|13890.3|13893.9|13891.9|13891.2|13889.2|6
1645789050000|2022-02-25 11:37:30|13892.4|13890.4|13896.8|13894.8|13897.7|13895.7|13892.4|13890.4|51
1645789060000|2022-02-25 11:37:40|13896.4|13894.4|13899.9|13897.9|13900.7|13898.7|13896.3|13894.3|46
1645789070000|2022-02-25 11:37:50|13899.8|13897.8|13898.4|13896.4|13900.7|13898.7|13897.5|13895.5|32
1645789080000|2022-02-25 11:38:00|13898.5|13896.5|13896.4|13894.4|13898.5|13896.5|13894.2|13892.2|59
1645789090000|2022-02-25 11:38:10|13896.3|13894.3|13899.5|13897.5|13899.7|13897.7|13894|13892|75
1645789100000|2022-02-25 11:38:20|13899.4|13897.4|13901.9|13899.9|13906.5|13904.5|13899.4|13897.4|107
1645789110000|2022-02-25 11:38:30|13902|13900|13902.2|13900.2|13902.4|13900.4|13900.4|13898.4|39
1645789120000|2022-02-25 11:38:40|13902|13900|13905.7|13903.7|13906.7|13904.7|13901.7|13899.7|22
1645789130000|2022-02-25 11:38:50|13905.8|13903.8|13908.2|13906.2|13910.5|13908.5|13905.8|13903.8|98
1645789140000|2022-02-25 11:39:00|13908|13906|13909.8|13907.8|13910.7|13908.7|13908|13906|72
1645789150000|2022-02-25 11:39:10|13909.7|13907.7|13907.9|13905.9|13909.7|13907.7|13905.8|13903.8|54
1645789160000|2022-02-25 11:39:20|13907.8|13905.8|13922.8|13920.8|13923.2|13921.2|13907|13905|205
1645789170000|2022-02-25 11:39:30|13922.9|13920.9|13920.2|13918.2|13925|13923|13916.8|13914.8|176
1645789180000|2022-02-25 11:39:40|13920.3|13918.3|13941.5|13939.5|13945.5|13943.5|13919.9|13917.9|488
1645789190000|2022-02-25 11:39:50|13940.9|13938.9|13927.8|13925.8|13941.3|13939.3|13926|13924|236
1645789200000|2022-02-25 11:40:00|13928.4|13926.4|13923.7|13921.7|13928.8|13926.8|13923.5|13921.5|66
1645789210000|2022-02-25 11:40:10|13923.5|13921.5|13926.5|13924.5|13927.5|13925.5|13922.4|13920.4|78
1645789220000|2022-02-25 11:40:20|13926.2|13924.2|13929.2|13927.2|13931.9|13929.9|13923.3|13921.3|85
1645789230000|2022-02-25 11:40:30|13929.9|13927.9|13931.9|13929.9|13935|13933|13928.4|13926.4|98
1645789240000|2022-02-25 11:40:40|13932|13930|13929.7|13927.7|13932.3|13930.3|13923.2|13921.2|129
1645789250000|2022-02-25 11:40:50|13929.2|13927.2|13928.8|13926.8|13930.9|13928.9|13925.5|13923.5|62
1645789260000|2022-02-25 11:41:00|13928.9|13926.9|13929.4|13927.4|13935|13933|13927.9|13925.9|78
1645789270000|2022-02-25 11:41:10|13929.3|13927.3|13927.8|13925.8|13930.5|13928.5|13925.2|13923.2|59
1645789280000|2022-02-25 11:41:20|13925.9|13923.9|13926.7|13924.7|13928.9|13926.9|13925.8|13923.8|79
1645789290000|2022-02-25 11:41:30|13926.4|13924.4|13926|13924|13931.8|13929.8|13926|13924|85
1645789300000|2022-02-25 11:41:40|13925.8|13923.8|13916.3|13914.3|13925.8|13923.8|13916.3|13914.3|164
1645789310000|2022-02-25 11:41:50|13916.2|13914.2|13911.3|13909.3|13916.2|13914.2|13909.7|13907.7|192
1645789320000|2022-02-25 11:42:00|13911|13909|13899|13897|13913.4|13911.4|13899|13897|229
1645789330000|2022-02-25 11:42:10|13899.2|13897.2|13906.3|13904.3|13906.4|13904.4|13898.5|13896.5|167
1645789340000|2022-02-25 11:42:20|13906.2|13904.2|13902.9|13900.9|13906.7|13904.7|13902.7|13900.7|87
1645789350000|2022-02-25 11:42:30|13902.8|13900.8|13906.3|13904.3|13907.5|13905.5|13902.5|13900.5|40
1645789360000|2022-02-25 11:42:40|13906.4|13904.4|13908.9|13906.9|13912.3|13910.3|13905.3|13903.3|63
1645789370000|2022-02-25 11:42:50|13909|13907|13903.2|13901.2|13909.9|13907.9|13903.2|13901.2|79
1645789380000|2022-02-25 11:43:00|13903.3|13901.3|13904.8|13902.8|13906.4|13904.4|13902.2|13900.2|36
1645789390000|2022-02-25 11:43:10|13904.5|13902.5|13906.5|13904.5|13908.2|13906.2|13904.5|13902.5|25
1645789400000|2022-02-25 11:43:20|13905.9|13903.9|13907|13905|13908.3|13906.3|13905.8|13903.8|38
1645789410000|2022-02-25 11:43:30|13907.2|13905.2|13897.8|13895.8|13907.5|13905.5|13897.3|13895.3|152
1645789420000|2022-02-25 11:43:40|13896.4|13894.4|13896|13894|13897.2|13895.2|13894.3|13892.3|65
1645789430000|2022-02-25 11:43:50|13895.9|13893.9|13900.9|13898.9|13902.9|13900.9|13895.9|13893.9|41
1645789440000|2022-02-25 11:44:00|13901|13899|13901.8|13899.8|13905.7|13903.7|13900.9|13898.9|40
1645789450000|2022-02-25 11:44:10|13901.5|13899.5|13904.2|13902.2|13905.2|13903.2|13901.5|13899.5|16
1645789460000|2022-02-25 11:44:20|13904.3|13902.3|13902.5|13900.5|13906.4|13904.4|13901.7|13899.7|27
1645789470000|2022-02-25 11:44:30|13903|13901|13903.9|13901.9|13904.9|13902.9|13902.7|13900.7|27
1645789480000|2022-02-25 11:44:40|13903.3|13901.3|13904.8|13902.8|13905.9|13903.9|13903.3|13901.3|20
1645789490000|2022-02-25 11:44:50|13904.7|13902.7|13903.9|13901.9|13905.2|13903.2|13902.4|13900.4|15
1645789500000|2022-02-25 11:45:00|13903.8|13901.8|13905.5|13903.5|13906.8|13904.8|13903.8|13901.8|40
1645789510000|2022-02-25 11:45:10|13906.2|13904.2|13909.8|13907.8|13910|13908|13904.4|13902.4|33
1645789520000|2022-02-25 11:45:20|13909.7|13907.7|13907.8|13905.8|13911.5|13909.5|13906.7|13904.7|48
1645789530000|2022-02-25 11:45:30|13908|13906|13907.4|13905.4|13908|13906|13904.9|13902.9|39
1645789540000|2022-02-25 11:45:40|13907.3|13905.3|13910.2|13908.2|13910.8|13908.8|13907.3|13905.3|26
1645789550000|2022-02-25 11:45:50|13910|13908|13911|13909|13911.4|13909.4|13909.4|13907.4|15
1645789560000|2022-02-25 11:46:00|13910.5|13908.5|13916|13914|13916.2|13914.2|13909.2|13907.2|88
1645789570000|2022-02-25 11:46:10|13915.3|13913.3|13918.2|13916.2|13922|13920|13914.4|13912.4|116
1645789580000|2022-02-25 11:46:20|13917.9|13915.9|13916|13914|13918.4|13916.4|13915.2|13913.2|45
1645789590000|2022-02-25 11:46:30|13915.4|13913.4|13913.5|13911.5|13916|13914|13911.9|13909.9|25
1645789600000|2022-02-25 11:46:40|13914.2|13912.2|13918.7|13916.7|13918.8|13916.8|13913.3|13911.3|26
1645789610000|2022-02-25 11:46:50|13918.9|13916.9|13917.7|13915.7|13919.9|13917.9|13917.7|13915.7|22
1645789620000|2022-02-25 11:47:00|13917.2|13915.2|13914.8|13912.8|13918.3|13916.3|13914.8|13912.8|40
1645789630000|2022-02-25 11:47:10|13914.7|13912.7|13918.8|13916.8|13949.3|13947.3|13913.9|13911.9|986
1645789640000|2022-02-25 11:47:20|13919|13917|13905|13903|13919|13917|13887.8|13885.8|715
1645789650000|2022-02-25 11:47:30|13904.9|13902.9|13901.5|13899.5|13909.5|13907.5|13901.5|13899.5|227
1645789660000|2022-02-25 11:47:40|13901.4|13899.4|13883.7|13881.7|13903|13901|13882.9|13880.9|265
1645789670000|2022-02-25 11:47:50|13882.5|13880.5|13882.8|13880.8|13890.3|13888.3|13881.5|13879.5|252
1645789680000|2022-02-25 11:48:00|13882.3|13880.3|13881.9|13879.9|13887.3|13885.3|13871.4|13869.4|435
1645789690000|2022-02-25 11:48:10|13880.8|13878.8|13889.4|13887.4|13892.8|13890.8|13880.8|13878.8|147
1645789700000|2022-02-25 11:48:20|13889.5|13887.5|13892.8|13890.8|13893.2|13891.2|13883|13881|136
1645789710000|2022-02-25 11:48:30|13892.9|13890.9|13897.9|13895.9|13899|13897|13890.2|13888.2|106
1645789720000|2022-02-25 11:48:40|13898|13896|13895|13893|13900.8|13898.8|13893.5|13891.5|82
1645789730000|2022-02-25 11:48:50|13894.9|13892.9|13899|13897|13899|13897|13890.5|13888.5|114
1645789740000|2022-02-25 11:49:00|13898.2|13896.2|13898.8|13896.8|13900.9|13898.9|13896|13894|77
1645789750000|2022-02-25 11:49:10|13898.9|13896.9|13895.5|13893.5|13898.9|13896.9|13892.5|13890.5|46
1645789760000|2022-02-25 11:49:20|13895.4|13893.4|13892.4|13890.4|13901.4|13899.4|13892.2|13890.2|62
1645789770000|2022-02-25 11:49:30|13891.5|13889.5|13891.4|13889.4|13893.3|13891.3|13889.8|13887.8|48
1645789780000|2022-02-25 11:49:40|13891.5|13889.5|13888.3|13886.3|13893.3|13891.3|13886.3|13884.3|45
1645789790000|2022-02-25 11:49:50|13888.4|13886.4|13891.4|13889.4|13891.7|13889.7|13887|13885|69
1645789800000|2022-02-25 11:50:00|13891.8|13889.8|13894.3|13892.3|13896.8|13894.8|13891.4|13889.4|83
1645789810000|2022-02-25 11:50:10|13893.8|13891.8|13894.9|13892.9|13898|13896|13893.5|13891.5|30
1645789820000|2022-02-25 11:50:20|13895.3|13893.3|13890.7|13888.7|13896.5|13894.5|13889.8|13887.8|65
1645789830000|2022-02-25 11:50:30|13890.9|13888.9|13888.8|13886.8|13892.3|13890.3|13888|13886|34
1645789840000|2022-02-25 11:50:40|13888.9|13886.9|13893|13891|13894.7|13892.7|13888.9|13886.9|85
1645789850000|2022-02-25 11:50:50|13892.9|13890.9|13892.3|13890.3|13893.7|13891.7|13888.5|13886.5|84
1645789860000|2022-02-25 11:51:00|13892.5|13890.5|13889.7|13887.7|13893.8|13891.8|13888.8|13886.8|41
1645789870000|2022-02-25 11:51:10|13888.9|13886.9|13880.3|13878.3|13888.9|13886.9|13880.3|13878.3|107
1645789880000|2022-02-25 11:51:20|13880.8|13878.8|13879.9|13877.9|13881.4|13879.4|13879.5|13877.5|96
1645789890000|2022-02-25 11:51:30|13879.8|13877.8|13881.5|13879.5|13882|13880|13879.3|13877.3|35
1645789900000|2022-02-25 11:51:40|13881.7|13879.7|13874.7|13872.7|13882|13880|13873.5|13871.5|104
1645789910000|2022-02-25 11:51:50|13874.8|13872.8|13872.7|13870.7|13875.2|13873.2|13872.7|13870.7|112
1645789920000|2022-02-25 11:52:00|13872.4|13870.4|13873.3|13871.3|13877.4|13875.4|13872.2|13870.2|206
1645789930000|2022-02-25 11:52:10|13873.4|13871.4|13875.9|13873.9|13879.8|13877.8|13870.8|13868.8|125
1645789940000|2022-02-25 11:52:20|13875.8|13873.8|13880|13878|13881.3|13879.3|13874.5|13872.5|39
1645789950000|2022-02-25 11:52:30|13879.9|13877.9|13879.5|13877.5|13881.5|13879.5|13876.4|13874.4|62
1645789960000|2022-02-25 11:52:40|13879.8|13877.8|13881.8|13879.8|13883.3|13881.3|13877.2|13875.2|27
1645789970000|2022-02-25 11:52:50|13881.5|13879.5|13879.8|13877.8|13881.5|13879.5|13877.4|13875.4|55
1645789980000|2022-02-25 11:53:00|13879.7|13877.7|13879.3|13877.3|13883.2|13881.2|13879|13877|20
1645789990000|2022-02-25 11:53:10|13878.9|13876.9|13882.7|13880.7|13883.7|13881.7|13878.9|13876.9|45
1645790000000|2022-02-25 11:53:20|13882.8|13880.8|13883.5|13881.5|13885.3|13883.3|13882.8|13880.8|30
1645790010000|2022-02-25 11:53:30|13883.4|13881.4|13887.7|13885.7|13887.7|13885.7|13883.2|13881.2|52
1645790020000|2022-02-25 11:53:40|13887|13885|13887.2|13885.2|13887.4|13885.4|13885.3|13883.3|46
1645790030000|2022-02-25 11:53:50|13887|13885|13882.3|13880.3|13887|13885|13879.9|13877.9|40
1645790040000|2022-02-25 11:54:00|13882.2|13880.2|13884|13882|13885|13883|13880.4|13878.4|41
1645790050000|2022-02-25 11:54:10|13883|13881|13881.7|13879.7|13883.8|13881.8|13881.4|13879.4|15
1645790060000|2022-02-25 11:54:20|13881.5|13879.5|13886.2|13884.2|13886.7|13884.7|13881.5|13879.5|20
1645790070000|2022-02-25 11:54:30|13886|13884|13883.4|13881.4|13888|13886|13882.7|13880.7|77
1645790080000|2022-02-25 11:54:40|13883.2|13881.2|13887.5|13885.5|13888|13886|13882.2|13880.2|33
1645790090000|2022-02-25 11:54:50|13887.4|13885.4|13883.3|13881.3|13887.7|13885.7|13883.3|13881.3|16
1645790100000|2022-02-25 11:55:00|13883.2|13881.2|13887.3|13885.3|13887.7|13885.7|13882.8|13880.8|46
1645790110000|2022-02-25 11:55:10|13887.4|13885.4|13886|13884|13891.7|13889.7|13886|13884|43
1645790120000|2022-02-25 11:55:20|13886.8|13884.8|13886.5|13884.5|13889.3|13887.3|13886.4|13884.4|30
1645790130000|2022-02-25 11:55:30|13886.4|13884.4|13885.7|13883.7|13887.5|13885.5|13885|13883|20
1645790140000|2022-02-25 11:55:40|13885.8|13883.8|13888.2|13886.2|13888.2|13886.2|13884.4|13882.4|18
1645790150000|2022-02-25 11:55:50|13888|13886|13884.9|13882.9|13892.7|13890.7|13883.9|13881.9|122
1645790160000|2022-02-25 11:56:00|13884.5|13882.5|13889.3|13887.3|13889.8|13887.8|13882.3|13880.3|51
1645790170000|2022-02-25 11:56:10|13889.2|13887.2|13888.3|13886.3|13891.5|13889.5|13887.8|13885.8|21
1645790180000|2022-02-25 11:56:20|13888.4|13886.4|13890.5|13888.5|13894.7|13892.7|13887.2|13885.2|47
1645790190000|2022-02-25 11:56:30|13890.7|13888.7|13888.3|13886.3|13891.2|13889.2|13887.9|13885.9|23
1645790200000|2022-02-25 11:56:40|13888.4|13886.4|13893.3|13891.3|13894.7|13892.7|13886.5|13884.5|93
1645790210000|2022-02-25 11:56:50|13894|13892|13892.5|13890.5|13894|13892|13890.3|13888.3|41
1645790220000|2022-02-25 11:57:00|13893.8|13891.8|13900.2|13898.2|13900.7|13898.7|13893.4|13891.4|101
1645790230000|2022-02-25 11:57:10|13900.4|13898.4|13899.4|13897.4|13902|13900|13898.2|13896.2|50
1645790240000|2022-02-25 11:57:20|13899.5|13897.5|13903.9|13901.9|13904.7|13902.7|13899.5|13897.5|51
1645790250000|2022-02-25 11:57:30|13904|13902|13902|13900|13904.9|13902.9|13901.8|13899.8|46
1645790260000|2022-02-25 11:57:40|13902.2|13900.2|13901.3|13899.3|13903.9|13901.9|13900|13898|44
1645790270000|2022-02-25 11:57:50|13901|13899|13900.9|13898.9|13904|13902|13899.8|13897.8|70
1645790280000|2022-02-25 11:58:00|13900.3|13898.3|13896.2|13894.2|13900.3|13898.3|13894.9|13892.9|113
1645790290000|2022-02-25 11:58:10|13896.4|13894.4|13898.7|13896.7|13899.8|13897.8|13895.5|13893.5|79
1645790300000|2022-02-25 11:58:20|13898.5|13896.5|13901.5|13899.5|13901.5|13899.5|13897.8|13895.8|18
1645790310000|2022-02-25 11:58:30|13901.7|13899.7|13901.5|13899.5|13905.3|13903.3|13899.3|13897.3|51
1645790320000|2022-02-25 11:58:40|13901.4|13899.4|13906.7|13904.7|13906.7|13904.7|13900.9|13898.9|28
1645790330000|2022-02-25 11:58:50|13906.5|13904.5|13906.5|13904.5|13908.2|13906.2|13905.7|13903.7|46
1645790340000|2022-02-25 11:59:00|13906.4|13904.4|13902.8|13900.8|13906.4|13904.4|13902.4|13900.4|16
1645790350000|2022-02-25 11:59:10|13902.3|13900.3|13906.9|13904.9|13907|13905|13901.3|13899.3|28
1645790360000|2022-02-25 11:59:20|13907|13905|13912.9|13910.9|13914|13912|13906.9|13904.9|33
1645790370000|2022-02-25 11:59:30|13912.8|13910.8|13911.5|13909.5|13918.7|13916.7|13911.3|13909.3|81
1645790380000|2022-02-25 11:59:40|13911.4|13909.4|13904.9|13902.9|13912.4|13910.4|13904.2|13902.2|31
1645790390000|2022-02-25 11:59:50|13904.7|13902.7|13900.9|13898.9|13905.7|13903.7|13899.9|13897.9|49
1645790400000|2022-02-25 12:00:00|13900.7|13898.7|13902.2|13900.2|13907.2|13905.2|13900.7|13898.7|49
1645790410000|2022-02-25 12:00:10|13902.3|13900.3|13901|13899|13903.3|13901.3|13900|13898|36
1645790420000|2022-02-25 12:00:20|13900.9|13898.9|13907|13905|13907.3|13905.3|13900.9|13898.9|39
1645790430000|2022-02-25 12:00:30|13906.9|13904.9|13912.7|13910.7|13912.9|13910.9|13903.7|13901.7|54
1645790440000|2022-02-25 12:00:40|13912.8|13910.8|13905.7|13903.7|13915.4|13913.4|13904.2|13902.2|48
1645790450000|2022-02-25 12:00:50|13906|13904|13907.9|13905.9|13908.9|13906.9|13906|13904|34
1645790460000|2022-02-25 12:01:00|13908.7|13906.7|13908.4|13906.4|13909.7|13907.7|13906.9|13904.9|24
1645790470000|2022-02-25 12:01:10|13908|13906|13902.3|13900.3|13910.3|13908.3|13902.3|13900.3|98
1645790480000|2022-02-25 12:01:20|13902.4|13900.4|13893.7|13891.7|13902.4|13900.4|13892.9|13890.9|121
1645790490000|2022-02-25 12:01:30|13894.7|13892.7|13897|13895|13900.4|13898.4|13894.4|13892.4|85
1645790500000|2022-02-25 12:01:40|13898.7|13896.7|13897.5|13895.5|13900.3|13898.3|13892.3|13890.3|203
1645790510000|2022-02-25 12:01:50|13896.9|13894.9|13904|13902|13904.5|13902.5|13896.9|13894.9|54
1645790520000|2022-02-25 12:02:00|13904.5|13902.5|13899.3|13897.3|13904.5|13902.5|13898.7|13896.7|33
1645790530000|2022-02-25 12:02:10|13899.2|13897.2|13894|13892|13899.4|13897.4|13894|13892|89
1645790540000|2022-02-25 12:02:20|13894.2|13892.2|13897.9|13895.9|13900.8|13898.8|13894|13892|44
1645790550000|2022-02-25 12:02:30|13897.8|13895.8|13898|13896|13902.3|13900.3|13897.4|13895.4|89
1645790560000|2022-02-25 12:02:40|13897.9|13895.9|13898.3|13896.3|13898.5|13896.5|13894.3|13892.3|22
1645790570000|2022-02-25 12:02:50|13897.9|13895.9|13898.7|13896.7|13900.3|13898.3|13896.5|13894.5|46
1645790580000|2022-02-25 12:03:00|13898.8|13896.8|13899.8|13897.8|13901.7|13899.7|13898.5|13896.5|11
1645790590000|2022-02-25 12:03:10|13899.7|13897.7|13902.4|13900.4|13902.7|13900.7|13895|13893|42
1645790600000|2022-02-25 12:03:20|13902.5|13900.5|13905|13903|13905|13903|13901.2|13899.2|29
1645790610000|2022-02-25 12:03:30|13904.5|13902.5|13905.7|13903.7|13905.9|13903.9|13903.7|13901.7|9
1645790620000|2022-02-25 12:03:40|13905.9|13903.9|13905.5|13903.5|13906.8|13904.8|13903.9|13901.9|26
1645790630000|2022-02-25 12:03:50|13905.7|13903.7|13906.5|13904.5|13907.9|13905.9|13905|13903|38
1645790640000|2022-02-25 12:04:00|13906.4|13904.4|13915.2|13913.2|13916.5|13914.5|13906.4|13904.4|159
1645790650000|2022-02-25 12:04:10|13916|13914|13910.3|13908.3|13918.3|13916.3|13906.7|13904.7|180
1645790660000|2022-02-25 12:04:20|13910.7|13908.7|13909.3|13907.3|13911.2|13909.2|13908.8|13906.8|69
1645790670000|2022-02-25 12:04:30|13909.4|13907.4|13915.8|13913.8|13916|13914|13909.2|13907.2|106
1645790680000|2022-02-25 12:04:40|13916|13914|13918.4|13916.4|13919.9|13917.9|13915|13913|49
1645790690000|2022-02-25 12:04:50|13918.5|13916.5|13915|13913|13919.2|13917.2|13913|13911|63
1645790700000|2022-02-25 12:05:00|13915.2|13913.2|13918.7|13916.7|13918.7|13916.7|13912.9|13910.9|68
1645790710000|2022-02-25 12:05:10|13918.5|13916.5|13920|13918|13920|13918|13917.3|13915.3|26
1645790720000|2022-02-25 12:05:20|13920.2|13918.2|13918.5|13916.5|13921.4|13919.4|13918.4|13916.4|64
1645790730000|2022-02-25 12:05:30|13918.4|13916.4|13919.3|13917.3|13919.5|13917.5|13917.7|13915.7|19
1645790740000|2022-02-25 12:05:40|13919.4|13917.4|13911.8|13909.8|13919.4|13917.4|13910.5|13908.5|33
1645790750000|2022-02-25 12:05:50|13911.7|13909.7|13910.5|13908.5|13912.7|13910.7|13910.3|13908.3|68
1645790760000|2022-02-25 12:06:00|13910.4|13908.4|13911.3|13909.3|13911.3|13909.3|13907.9|13905.9|93
1645790770000|2022-02-25 12:06:10|13910.5|13908.5|13912.4|13910.4|13915.7|13913.7|13909.8|13907.8|31
1645790780000|2022-02-25 12:06:20|13912.5|13910.5|13920.2|13918.2|13920.8|13918.8|13912.3|13910.3|49
1645790790000|2022-02-25 12:06:30|13920|13918|13916.3|13914.3|13920.7|13918.7|13914.5|13912.5|35
1645790800000|2022-02-25 12:06:40|13916|13914|13916.3|13914.3|13920.9|13918.9|13915.7|13913.7|54
1645790810000|2022-02-25 12:06:50|13915.8|13913.8|13919.9|13917.9|13920.2|13918.2|13915.5|13913.5|24
1645790820000|2022-02-25 12:07:00|13920.2|13918.2|13922|13920|13923.5|13921.5|13918.9|13916.9|53
1645790830000|2022-02-25 12:07:10|13921.7|13919.7|13925|13923|13927|13925|13921.3|13919.3|61
1645790840000|2022-02-25 12:07:20|13924.9|13922.9|13926.8|13924.8|13927.9|13925.9|13922|13920|78
1645790850000|2022-02-25 12:07:30|13926.7|13924.7|13929.9|13927.9|13930.7|13928.7|13925.5|13923.5|73
1645790860000|2022-02-25 12:07:40|13930|13928|13932.8|13930.8|13933.3|13931.3|13928.2|13926.2|83
1645790870000|2022-02-25 12:07:50|13933.4|13931.4|13935.7|13933.7|13935.8|13933.8|13932.9|13930.9|62
1645790880000|2022-02-25 12:08:00|13935.4|13933.4|13933.4|13931.4|13937.7|13935.7|13933.3|13931.3|108
1645790890000|2022-02-25 12:08:10|13933.8|13931.8|13930.5|13928.5|13933.8|13931.8|13930.5|13928.5|40
1645790900000|2022-02-25 12:08:20|13930.3|13928.3|13930.5|13928.5|13931.2|13929.2|13929.4|13927.4|51
1645790910000|2022-02-25 12:08:30|13930.4|13928.4|13932|13930|13932.5|13930.5|13929.8|13927.8|53
1645790920000|2022-02-25 12:08:40|13931.9|13929.9|13933|13931|13933.2|13931.2|13931|13929|25
1645790930000|2022-02-25 12:08:50|13933.4|13931.4|13932.4|13930.4|13934.3|13932.3|13932.3|13930.3|93
1645790940000|2022-02-25 12:09:00|13932.5|13930.5|13931.4|13929.4|13933.7|13931.7|13930.9|13928.9|62
1645790950000|2022-02-25 12:09:10|13931.3|13929.3|13933.5|13931.5|13934.5|13932.5|13928.9|13926.9|143
1645790960000|2022-02-25 12:09:20|13933.9|13931.9|13935|13933|13935.5|13933.5|13932.4|13930.4|24
1645790970000|2022-02-25 12:09:30|13934.3|13932.3|13935.8|13933.8|13936.3|13934.3|13933.8|13931.8|37
1645790980000|2022-02-25 12:09:40|13935.7|13933.7|13936.9|13934.9|13936.9|13934.9|13934.3|13932.3|60
1645790990000|2022-02-25 12:09:50|13937.4|13935.4|13938.2|13936.2|13940|13938|13936.5|13934.5|71
1645791000000|2022-02-25 12:10:00|13938.3|13936.3|13940.9|13938.9|13941.9|13939.9|13938.3|13936.3|100
1645791010000|2022-02-25 12:10:10|13941|13939|13940.3|13938.3|13942.4|13940.4|13938.5|13936.5|55
1645791020000|2022-02-25 12:10:20|13940.4|13938.4|13941.9|13939.9|13942|13940|13939.8|13937.8|29
1645791030000|2022-02-25 12:10:30|13942|13940|13941.2|13939.2|13942.9|13940.9|13941|13939|34
1645791040000|2022-02-25 12:10:40|13941|13939|13939.7|13937.7|13942.2|13940.2|13939.7|13937.7|70
1645791050000|2022-02-25 12:10:50|13940.2|13938.2|13934.9|13932.9|13940.2|13938.2|13934.4|13932.4|162
1645791060000|2022-02-25 12:11:00|13934.8|13932.8|13932.3|13930.3|13935.7|13933.7|13931.8|13929.8|52
1645791070000|2022-02-25 12:11:10|13932.4|13930.4|13933.7|13931.7|13933.8|13931.8|13931|13929|41
1645791080000|2022-02-25 12:11:20|13933.4|13931.4|13931.8|13929.8|13936.2|13934.2|13931.7|13929.7|115
1645791090000|2022-02-25 12:11:30|13930.5|13928.5|13931.5|13929.5|13932.7|13930.7|13930.4|13928.4|45
1645791100000|2022-02-25 12:11:40|13930.3|13928.3|13928.8|13926.8|13931|13929|13927.7|13925.7|53
1645791110000|2022-02-25 12:11:50|13928.5|13926.5|13927.8|13925.8|13931.2|13929.2|13927.8|13925.8|44
1645791120000|2022-02-25 12:12:00|13927.9|13925.9|13926.3|13924.3|13927.9|13925.9|13924.7|13922.7|61
1645791130000|2022-02-25 12:12:10|13926.4|13924.4|13927.9|13925.9|13928.2|13926.2|13925.9|13923.9|29
1645791140000|2022-02-25 12:12:20|13927.8|13925.8|13927.2|13925.2|13929.7|13927.7|13926.5|13924.5|19
1645791150000|2022-02-25 12:12:30|13927.3|13925.3|13928.3|13926.3|13930.4|13928.4|13927.2|13925.2|32
1645791160000|2022-02-25 12:12:40|13928.4|13926.4|13926.9|13924.9|13930|13928|13926.7|13924.7|23
1645791170000|2022-02-25 12:12:50|13927|13925|13925.2|13923.2|13927.9|13925.9|13924.8|13922.8|69
1645791180000|2022-02-25 12:13:00|13925|13923|13924.5|13922.5|13929.9|13927.9|13924|13922|55
1645791190000|2022-02-25 12:13:10|13924.4|13922.4|13925.9|13923.9|13926.8|13924.8|13922.8|13920.8|75
1645791200000|2022-02-25 12:13:20|13926|13924|13925.5|13923.5|13926.8|13924.8|13923.5|13921.5|26
1645791210000|2022-02-25 12:13:30|13925.4|13923.4|13925.5|13923.5|13927.8|13925.8|13925.2|13923.2|9
1645791220000|2022-02-25 12:13:40|13925|13923|13923.5|13921.5|13926.4|13924.4|13923|13921|16
1645791230000|2022-02-25 12:13:50|13923.4|13921.4|13924.9|13922.9|13924.9|13922.9|13922|13920|32
1645791240000|2022-02-25 12:14:00|13924.5|13922.5|13926.4|13924.4|13926.5|13924.5|13923.8|13921.8|18
1645791250000|2022-02-25 12:14:10|13926.2|13924.2|13930.5|13928.5|13930.5|13928.5|13925.5|13923.5|30
1645791260000|2022-02-25 12:14:20|13930.4|13928.4|13931.5|13929.5|13931.5|13929.5|13929.3|13927.3|27
1645791270000|2022-02-25 12:14:30|13931.7|13929.7|13923.8|13921.8|13931.9|13929.9|13923.8|13921.8|33
1645791280000|2022-02-25 12:14:40|13923.5|13921.5|13925.5|13923.5|13925.9|13923.9|13923.4|13921.4|50
1645791290000|2022-02-25 12:14:50|13925.7|13923.7|13926|13924|13926.5|13924.5|13925|13923|9
1645791300000|2022-02-25 12:15:00|13926.2|13924.2|13924.5|13922.5|13926.4|13924.4|13923.8|13921.8|27
1645791310000|2022-02-25 12:15:10|13924.4|13922.4|13925.4|13923.4|13925.7|13923.7|13924.3|13922.3|20
1645791320000|2022-02-25 12:15:20|13925.3|13923.3|13923.8|13921.8|13927.2|13925.2|13923.5|13921.5|19
1645791330000|2022-02-25 12:15:30|13923.7|13921.7|13926.8|13924.8|13926.8|13924.8|13923.7|13921.7|12
1645791340000|2022-02-25 12:15:40|13926.7|13924.7|13928.3|13926.3|13930.3|13928.3|13926.7|13924.7|34
1645791350000|2022-02-25 12:15:50|13928.2|13926.2|13926.7|13924.7|13928.2|13926.2|13925.8|13923.8|16
1645791360000|2022-02-25 12:16:00|13926|13924|13931.4|13929.4|13931.7|13929.7|13924.8|13922.8|54
1645791370000|2022-02-25 12:16:10|13931.3|13929.3|13929.8|13927.8|13932.9|13930.9|13929.7|13927.7|48
1645791380000|2022-02-25 12:16:20|13929.5|13927.5|13928.5|13926.5|13929.9|13927.9|13927.8|13925.8|13
1645791390000|2022-02-25 12:16:30|13928.4|13926.4|13932.8|13930.8|13934.2|13932.2|13926.9|13924.9|33
1645791400000|2022-02-25 12:16:40|13932.7|13930.7|13929.3|13927.3|13932.8|13930.8|13929|13927|10
1645791410000|2022-02-25 12:16:50|13929.8|13927.8|13933.2|13931.2|13933.2|13931.2|13928.7|13926.7|38
1645791420000|2022-02-25 12:17:00|13933.3|13931.3|13930.7|13928.7|13933.8|13931.8|13929.5|13927.5|28
1645791430000|2022-02-25 12:17:10|13930.8|13928.8|13935.4|13933.4|13936.2|13934.2|13930.8|13928.8|53
1645791440000|2022-02-25 12:17:20|13935.3|13933.3|13939.7|13937.7|13939.7|13937.7|13935|13933|47
1645791450000|2022-02-25 12:17:30|13939.5|13937.5|13938.9|13936.9|13942.9|13940.9|13937.5|13935.5|86
1645791460000|2022-02-25 12:17:40|13939|13937|13943.4|13941.4|13945|13943|13938.4|13936.4|105
1645791470000|2022-02-25 12:17:50|13943.3|13941.3|13948.5|13946.5|13949.5|13947.5|13943.2|13941.2|157
1645791480000|2022-02-25 12:18:00|13949|13947|13947.2|13945.2|13949.3|13947.3|13944.2|13942.2|117
1645791490000|2022-02-25 12:18:10|13947.3|13945.3|13958.9|13956.9|13961|13959|13947.3|13945.3|405
1645791500000|2022-02-25 12:18:20|13959|13957|13956.7|13954.7|13959.3|13957.3|13954.7|13952.7|135
1645791510000|2022-02-25 12:18:30|13956.5|13954.5|13960.4|13958.4|13964.4|13962.4|13955.8|13953.8|218
1645791520000|2022-02-25 12:18:40|13961|13959|13959.4|13957.4|13961.8|13959.8|13958.7|13956.7|65
1645791530000|2022-02-25 12:18:50|13959.3|13957.3|13955.8|13953.8|13959.3|13957.3|13954|13952|60
1645791540000|2022-02-25 12:19:00|13955.9|13953.9|13956|13954|13957.4|13955.4|13954.4|13952.4|47
1645791550000|2022-02-25 12:19:10|13956.7|13954.7|13953.5|13951.5|13957.7|13955.7|13953.5|13951.5|22
1645791560000|2022-02-25 12:19:20|13953.4|13951.4|13948.4|13946.4|13953.4|13951.4|13946.3|13944.3|97
1645791570000|2022-02-25 12:19:30|13948.3|13946.3|13945.5|13943.5|13949.7|13947.7|13944.8|13942.8|61
1645791580000|2022-02-25 12:19:40|13945.4|13943.4|13941.8|13939.8|13945.5|13943.5|13941.4|13939.4|47
1645791590000|2022-02-25 12:19:50|13941.7|13939.7|13939.8|13937.8|13942.4|13940.4|13939.3|13937.3|80
1645791600000|2022-02-25 12:20:00|13939.9|13937.9|13939.9|13937.9|13941|13939|13938.9|13936.9|34
1645791610000|2022-02-25 12:20:10|13940|13938|13937.8|13935.8|13942.5|13940.5|13937.4|13935.4|89
1645791620000|2022-02-25 12:20:20|13938|13936|13941.2|13939.2|13943.5|13941.5|13937.8|13935.8|50
1645791630000|2022-02-25 12:20:30|13941.4|13939.4|13940.7|13938.7|13942.4|13940.4|13939.7|13937.7|39
1645791640000|2022-02-25 12:20:40|13940.5|13938.5|13939.5|13937.5|13941|13939|13938|13936|25
1645791650000|2022-02-25 12:20:50|13939.4|13937.4|13938.9|13936.9|13941.9|13939.9|13938.5|13936.5|30
1645791660000|2022-02-25 12:21:00|13939.2|13937.2|13937.9|13935.9|13940.4|13938.4|13937.7|13935.7|33
1645791670000|2022-02-25 12:21:10|13937.2|13935.2|13938.3|13936.3|13939.7|13937.7|13935.3|13933.3|72
1645791680000|2022-02-25 12:21:20|13937.8|13935.8|13939.5|13937.5|13940.9|13938.9|13937.8|13935.8|41
1645791690000|2022-02-25 12:21:30|13941|13939|13942.4|13940.4|13942.4|13940.4|13939.2|13937.2|37
1645791700000|2022-02-25 12:21:40|13942.3|13940.3|13942.7|13940.7|13945.5|13943.5|13942.2|13940.2|71
1645791710000|2022-02-25 12:21:50|13942.9|13940.9|13938.8|13936.8|13943.5|13941.5|13938.8|13936.8|85
1645791720000|2022-02-25 12:22:00|13938|13936|13939.5|13937.5|13940|13938|13937|13935|53
1645791730000|2022-02-25 12:22:10|13939.4|13937.4|13942|13940|13942.4|13940.4|13938.7|13936.7|41
1645791740000|2022-02-25 12:22:20|13941.9|13939.9|13940.3|13938.3|13941.9|13939.9|13939.7|13937.7|4
1645791750000|2022-02-25 12:22:30|13940.4|13938.4|13942.3|13940.3|13944.3|13942.3|13940.4|13938.4|81
1645791760000|2022-02-25 12:22:40|13942|13940|13938|13936|13942|13940|13936.8|13934.8|36
1645791770000|2022-02-25 12:22:50|13937.9|13935.9|13937.7|13935.7|13938.4|13936.4|13936.5|13934.5|12
1645791780000|2022-02-25 12:23:00|13937.2|13935.2|13937.5|13935.5|13940|13938|13936.7|13934.7|24
1645791790000|2022-02-25 12:23:10|13937.8|13935.8|13939.5|13937.5|13940|13938|13937.3|13935.3|4
1645791800000|2022-02-25 12:23:20|13939.7|13937.7|13940.3|13938.3|13941.3|13939.3|13939.7|13937.7|12
1645791810000|2022-02-25 12:23:30|13940.8|13938.8|13937.8|13935.8|13940.9|13938.9|13937.8|13935.8|19
1645791820000|2022-02-25 12:23:40|13937.9|13935.9|13934.4|13932.4|13938.2|13936.2|13934|13932|38
1645791830000|2022-02-25 12:23:50|13934.7|13932.7|13934.9|13932.9|13936.3|13934.3|13933|13931|36
1645791840000|2022-02-25 12:24:00|13935|13933|13935.3|13933.3|13935.9|13933.9|13929.9|13927.9|68
1645791850000|2022-02-25 12:24:10|13937.2|13935.2|13937.9|13935.9|13938.7|13936.7|13936|13934|31
1645791860000|2022-02-25 12:24:20|13938|13936|13938.7|13936.7|13939|13937|13936.7|13934.7|31
1645791870000|2022-02-25 12:24:30|13938.9|13936.9|13936.3|13934.3|13939.5|13937.5|13936.3|13934.3|27
1645791880000|2022-02-25 12:24:40|13935.8|13933.8|13936.3|13934.3|13938|13936|13935.4|13933.4|24
1645791890000|2022-02-25 12:24:50|13936.2|13934.2|13934.4|13932.4|13936.2|13934.2|13932.3|13930.3|21
1645791900000|2022-02-25 12:25:00|13934.5|13932.5|13935.2|13933.2|13936.3|13934.3|13934.5|13932.5|24
1645791910000|2022-02-25 12:25:10|13935.3|13933.3|13935|13933|13937.2|13935.2|13934.2|13932.2|24
1645791920000|2022-02-25 12:25:20|13935.2|13933.2|13935|13933|13936|13934|13934.4|13932.4|7
1645791930000|2022-02-25 12:25:30|13935.2|13933.2|13936.8|13934.8|13936.9|13934.9|13935.2|13933.2|9
1645791940000|2022-02-25 12:25:40|13936.9|13934.9|13937.5|13935.5|13939.4|13937.4|13936.7|13934.7|21
1645791950000|2022-02-25 12:25:50|13937.4|13935.4|13938.4|13936.4|13939.3|13937.3|13935|13933|23
1645791960000|2022-02-25 12:26:00|13938.7|13936.7|13945.5|13943.5|13945.7|13943.7|13938.7|13936.7|57
1645791970000|2022-02-25 12:26:10|13945.4|13943.4|13942.3|13940.3|13946.5|13944.5|13942.3|13940.3|26
1645791980000|2022-02-25 12:26:20|13942.4|13940.4|13945.5|13943.5|13946.4|13944.4|13942.4|13940.4|26
1645791990000|2022-02-25 12:26:30|13945.2|13943.2|13946.5|13944.5|13946.5|13944.5|13944.2|13942.2|44
1645792000000|2022-02-25 12:26:40|13947.2|13945.2|13948.5|13946.5|13949.3|13947.3|13946.7|13944.7|55
1645792010000|2022-02-25 12:26:50|13948.4|13946.4|13949|13947|13950.3|13948.3|13947.5|13945.5|49
1645792020000|2022-02-25 12:27:00|13948.9|13946.9|13951.3|13949.3|13951.3|13949.3|13947.5|13945.5|43
1645792030000|2022-02-25 12:27:10|13951.4|13949.4|13948.4|13946.4|13952.7|13950.7|13948.4|13946.4|38
1645792040000|2022-02-25 12:27:20|13948.3|13946.3|13954.4|13952.4|13954.5|13952.5|13948.3|13946.3|46
1645792050000|2022-02-25 12:27:30|13953.8|13951.8|13953.7|13951.7|13956.8|13954.8|13953.3|13951.3|61
1645792060000|2022-02-25 12:27:40|13953.5|13951.5|13953.3|13951.3|13954.3|13952.3|13951.8|13949.8|30
1645792070000|2022-02-25 12:27:50|13953.4|13951.4|13956.5|13954.5|13957.2|13955.2|13953.4|13951.4|47
1645792080000|2022-02-25 12:28:00|13956.7|13954.7|13956.7|13954.7|13960.3|13958.3|13956.5|13954.5|167
1645792090000|2022-02-25 12:28:10|13956.5|13954.5|13956.5|13954.5|13958.8|13956.8|13954.7|13952.7|104
1645792100000|2022-02-25 12:28:20|13956.7|13954.7|13955.5|13953.5|13959.5|13957.5|13955.3|13953.3|45
1645792110000|2022-02-25 12:28:30|13955.4|13953.4|13950.7|13948.7|13955.7|13953.7|13948.8|13946.8|82
1645792120000|2022-02-25 12:28:40|13950.8|13948.8|13946.8|13944.8|13951.8|13949.8|13946.2|13944.2|54
1645792130000|2022-02-25 12:28:50|13946.9|13944.9|13945.7|13943.7|13947.3|13945.3|13944.3|13942.3|37
1645792140000|2022-02-25 12:29:00|13945.4|13943.4|13944.5|13942.5|13947.9|13945.9|13942.8|13940.8|117
1645792150000|2022-02-25 12:29:10|13944.4|13942.4|13943.7|13941.7|13945.9|13943.9|13943.3|13941.3|24
1645792160000|2022-02-25 12:29:20|13943.8|13941.8|13946|13944|13946.2|13944.2|13943.8|13941.8|20
1645792170000|2022-02-25 12:29:30|13945.9|13943.9|13942.8|13940.8|13945.9|13943.9|13941.8|13939.8|27
1645792180000|2022-02-25 12:29:40|13942.7|13940.7|13941.9|13939.9|13942.8|13940.8|13941.3|13939.3|18
1645792190000|2022-02-25 12:29:50|13942|13940|13939|13937|13942.5|13940.5|13939|13937|35
1645792200000|2022-02-25 12:30:00|13938.9|13936.9|13940.5|13938.5|13942.9|13940.9|13938.9|13936.9|42
1645792210000|2022-02-25 12:30:10|13940.4|13938.4|13938.3|13936.3|13940.4|13938.4|13938.3|13936.3|18
1645792220000|2022-02-25 12:30:20|13938.2|13936.2|13936.8|13934.8|13938.5|13936.5|13936.5|13934.5|39
1645792230000|2022-02-25 12:30:30|13936.5|13934.5|13939.5|13937.5|13940.7|13938.7|13936.2|13934.2|36
1645792240000|2022-02-25 12:30:40|13939|13937|13938.4|13936.4|13939.4|13937.4|13936.9|13934.9|10
1645792250000|2022-02-25 12:30:50|13938.3|13936.3|13936.4|13934.4|13938.7|13936.7|13936.3|13934.3|17
1645792260000|2022-02-25 12:31:00|13936.2|13934.2|13943.4|13941.4|13943.4|13941.4|13936.2|13934.2|61
1645792270000|2022-02-25 12:31:10|13943.5|13941.5|13942.4|13940.4|13945.4|13943.4|13942|13940|23
1645792280000|2022-02-25 12:31:20|13942.3|13940.3|13938.4|13936.4|13942.4|13940.4|13938.3|13936.3|25
1645792290000|2022-02-25 12:31:30|13938.9|13936.9|13940.9|13938.9|13942.3|13940.3|13938.7|13936.7|42
1645792300000|2022-02-25 12:31:40|13941.3|13939.3|13942.8|13940.8|13943.2|13941.2|13940.8|13938.8|9
1645792310000|2022-02-25 12:31:50|13942.7|13940.7|13944.5|13942.5|13944.8|13942.8|13941.9|13939.9|25
1645792320000|2022-02-25 12:32:00|13944.3|13942.3|13947.4|13945.4|13951.4|13949.4|13944.3|13942.3|49
1645792330000|2022-02-25 12:32:10|13947.5|13945.5|13939.9|13937.9|13947.5|13945.5|13939.9|13937.9|24
1645792340000|2022-02-25 12:32:20|13941.2|13939.2|13935|13933|13942.9|13940.9|13934.9|13932.9|86
1645792350000|2022-02-25 12:32:30|13934.9|13932.9|13935.2|13933.2|13937|13935|13934.5|13932.5|157
1645792360000|2022-02-25 12:32:40|13935.3|13933.3|13933.7|13931.7|13935.3|13933.3|13932.4|13930.4|40
1645792370000|2022-02-25 12:32:50|13933.4|13931.4|13933.8|13931.8|13935.5|13933.5|13933|13931|41
1645792380000|2022-02-25 12:33:00|13933.9|13931.9|13933.4|13931.4|13935|13933|13933.4|13931.4|15
1645792390000|2022-02-25 12:33:10|13933.5|13931.5|13931.4|13929.4|13934.3|13932.3|13931.4|13929.4|54
1645792400000|2022-02-25 12:33:20|13931.5|13929.5|13935|13933|13936.5|13934.5|13931.5|13929.5|54
1645792410000|2022-02-25 12:33:30|13934.2|13932.2|13936|13934|13936.8|13934.8|13933.8|13931.8|17
1645792420000|2022-02-25 12:33:40|13936.5|13934.5|13938.5|13936.5|13938.5|13936.5|13935|13933|20
1645792430000|2022-02-25 12:33:50|13938.4|13936.4|13933|13931|13938.4|13936.4|13932.5|13930.5|78
1645792440000|2022-02-25 12:34:00|13935.3|13933.3|13935.9|13933.9|13937.7|13935.7|13934.9|13932.9|27
1645792450000|2022-02-25 12:34:10|13936|13934|13934.7|13932.7|13937.5|13935.5|13934.7|13932.7|15
1645792460000|2022-02-25 12:34:20|13934.8|13932.8|13929.2|13927.2|13934.8|13932.8|13928.7|13926.7|88
1645792470000|2022-02-25 12:34:30|13930|13928|13933.8|13931.8|13934.5|13932.5|13929.5|13927.5|61
1645792480000|2022-02-25 12:34:40|13933.9|13931.9|13934|13932|13934.8|13932.8|13932.8|13930.8|13
1645792490000|2022-02-25 12:34:50|13933.9|13931.9|13931.4|13929.4|13935.8|13933.8|13931.2|13929.2|22
1645792500000|2022-02-25 12:35:00|13931.5|13929.5|13926.8|13924.8|13931.5|13929.5|13925.5|13923.5|53
1645792510000|2022-02-25 12:35:10|13926.7|13924.7|13920.5|13918.5|13926.8|13924.8|13920.5|13918.5|61
1645792520000|2022-02-25 12:35:20|13920.8|13918.8|13916.3|13914.3|13921.2|13919.2|13915.8|13913.8|106
1645792530000|2022-02-25 12:35:30|13916.9|13914.9|13920.2|13918.2|13920.7|13918.7|13916.9|13914.9|41
1645792540000|2022-02-25 12:35:40|13920|13918|13921.5|13919.5|13921.5|13919.5|13918.3|13916.3|22
1645792550000|2022-02-25 12:35:50|13921.7|13919.7|13920|13918|13922|13920|13918.9|13916.9|23
1645792560000|2022-02-25 12:36:00|13920.3|13918.3|13922.4|13920.4|13923|13921|13919.7|13917.7|22
1645792570000|2022-02-25 12:36:10|13922.3|13920.3|13922.4|13920.4|13922.9|13920.9|13920.5|13918.5|18
1645792580000|2022-02-25 12:36:20|13922.3|13920.3|13921.8|13919.8|13923.7|13921.7|13921.5|13919.5|23
1645792590000|2022-02-25 12:36:30|13922.3|13920.3|13920.2|13918.2|13922.3|13920.3|13920.2|13918.2|41
1645792600000|2022-02-25 12:36:40|13920.3|13918.3|13919.8|13917.8|13920.8|13918.8|13919.7|13917.7|8
1645792610000|2022-02-25 12:36:50|13919.9|13917.9|13919.5|13917.5|13920.4|13918.4|13919.3|13917.3|24
1645792620000|2022-02-25 12:37:00|13919.7|13917.7|13919.3|13917.3|13920|13918|13918.7|13916.7|18
1645792630000|2022-02-25 12:37:10|13919.4|13917.4|13918.8|13916.8|13920.4|13918.4|13918|13916|15
1645792640000|2022-02-25 12:37:20|13919.4|13917.4|13920.4|13918.4|13921.4|13919.4|13918.4|13916.4|24
1645792650000|2022-02-25 12:37:30|13920.7|13918.7|13921.5|13919.5|13921.8|13919.8|13920|13918|13
1645792660000|2022-02-25 12:37:40|13921.7|13919.7|13920.4|13918.4|13921.7|13919.7|13920.3|13918.3|10
1645792670000|2022-02-25 12:37:50|13920.9|13918.9|13926.4|13924.4|13926.7|13924.7|13920.9|13918.9|49
1645792680000|2022-02-25 12:38:00|13925.9|13923.9|13927.7|13925.7|13927.9|13925.9|13923.9|13921.9|31
1645792690000|2022-02-25 12:38:10|13925.8|13923.8|13926.3|13924.3|13927.5|13925.5|13925.4|13923.4|7
1645792700000|2022-02-25 12:38:20|13925.7|13923.7|13923.3|13921.3|13925.7|13923.7|13922.4|13920.4|19
1645792710000|2022-02-25 12:38:30|13922.8|13920.8|13918.4|13916.4|13923.5|13921.5|13918.4|13916.4|24
1645792720000|2022-02-25 12:38:40|13918.5|13916.5|13921.3|13919.3|13922.2|13920.2|13918.5|13916.5|17
1645792730000|2022-02-25 12:38:50|13921.4|13919.4|13921|13919|13921.4|13919.4|13921|13919|3
1645792740000|2022-02-25 12:39:00|13921.2|13919.2|13923.5|13921.5|13924.7|13922.7|13921.2|13919.2|13
1645792750000|2022-02-25 12:39:10|13923.4|13921.4|13923.2|13921.2|13923.4|13921.4|13922.9|13920.9|4
1645792760000|2022-02-25 12:39:20|13923.3|13921.3|13925.8|13923.8|13925.8|13923.8|13923.3|13921.3|7
1645792770000|2022-02-25 12:39:30|13925.9|13923.9|13929.7|13927.7|13930.2|13928.2|13925.9|13923.9|47
1645792780000|2022-02-25 12:39:40|13929.5|13927.5|13928.4|13926.4|13929.5|13927.5|13927.3|13925.3|6
1645792790000|2022-02-25 12:39:50|13928.7|13926.7|13928.5|13926.5|13929.3|13927.3|13928.5|13926.5|6
1645792800000|2022-02-25 12:40:00|13928.7|13926.7|13927.9|13925.9|13931|13929|13927.8|13925.8|19
1645792810000|2022-02-25 12:40:10|13928|13926|13928.4|13926.4|13928.8|13926.8|13927.2|13925.2|6
1645792820000|2022-02-25 12:40:20|13928|13926|13928.5|13926.5|13928.9|13926.9|13928|13926|7
1645792830000|2022-02-25 12:40:30|13925.2|13923.2|13924.3|13922.3|13925.4|13923.4|13923.4|13921.4|56
1645792840000|2022-02-25 12:40:40|13925.3|13923.3|13924.7|13922.7|13925.3|13923.3|13923|13921|29
1645792850000|2022-02-25 12:40:50|13924|13922|13923.5|13921.5|13925.2|13923.2|13923.4|13921.4|20
1645792860000|2022-02-25 12:41:00|13923.4|13921.4|13924|13922|13925|13923|13922.5|13920.5|15
1645792870000|2022-02-25 12:41:10|13923.8|13921.8|13923.3|13921.3|13923.9|13921.9|13922.8|13920.8|6
1645792880000|2022-02-25 12:41:20|13923.8|13921.8|13924.3|13922.3|13927.7|13925.7|13923.8|13921.8|45
1645792890000|2022-02-25 12:41:30|13924.2|13922.2|13924.7|13922.7|13925|13923|13924.2|13922.2|2
1645792900000|2022-02-25 12:41:40|13924.5|13922.5|13924.7|13922.7|13926.3|13924.3|13924.5|13922.5|5
1645792910000|2022-02-25 12:41:50|13924.5|13922.5|13923.8|13921.8|13924.5|13922.5|13923.8|13921.8|6
1645792920000|2022-02-25 12:42:00|13924.2|13922.2|13922.7|13920.7|13924.2|13922.2|13922.3|13920.3|12
1645792930000|2022-02-25 12:42:10|13921.9|13919.9|13919|13917|13921.9|13919.9|13918.3|13916.3|33
1645792940000|2022-02-25 12:42:20|13918.9|13916.9|13921.5|13919.5|13921.8|13919.8|13918.9|13916.9|32
1645792950000|2022-02-25 12:42:30|13921.7|13919.7|13927.3|13925.3|13930|13928|13921.7|13919.7|85
1645792960000|2022-02-25 12:42:40|13927.4|13925.4|13924.3|13922.3|13927.7|13925.7|13924.2|13922.2|27
1645792970000|2022-02-25 12:42:50|13923.7|13921.7|13922.3|13920.3|13923.7|13921.7|13922|13920|43
1645792980000|2022-02-25 12:43:00|13922.2|13920.2|13920.2|13918.2|13922.4|13920.4|13916.2|13914.2|84
1645792990000|2022-02-25 12:43:10|13920.3|13918.3|13922.3|13920.3|13925.9|13923.9|13920.3|13918.3|43
1645793000000|2022-02-25 12:43:20|13922.4|13920.4|13922.7|13920.7|13923.9|13921.9|13922.4|13920.4|9
1645793010000|2022-02-25 12:43:30|13922.2|13920.2|13924.2|13922.2|13924.5|13922.5|13921.2|13919.2|17
1645793020000|2022-02-25 12:43:40|13924.3|13922.3|13928.2|13926.2|13928.4|13926.4|13924.2|13922.2|19
1645793030000|2022-02-25 12:43:50|13927.9|13925.9|13933.2|13931.2|13933.5|13931.5|13927|13925|51
1645793040000|2022-02-25 12:44:00|13932.5|13930.5|13929.2|13927.2|13932.5|13930.5|13929|13927|26
1645793050000|2022-02-25 12:44:10|13929|13927|13930.7|13928.7|13930.9|13928.9|13928.4|13926.4|9
1645793060000|2022-02-25 12:44:20|13930.9|13928.9|13931.9|13929.9|13932.5|13930.5|13930.7|13928.7|15
1645793070000|2022-02-25 12:44:30|13931.8|13929.8|13930.9|13928.9|13932|13930|13930.4|13928.4|8
1645793080000|2022-02-25 12:44:40|13931|13929|13931|13929|13931.3|13929.3|13930.4|13928.4|4
1645793090000|2022-02-25 12:44:50|13930.8|13928.8|13927.2|13925.2|13930.9|13928.9|13927.2|13925.2|34
1645793100000|2022-02-25 12:45:00|13927|13925|13926.5|13924.5|13929.4|13927.4|13925.9|13923.9|22
1645793110000|2022-02-25 12:45:10|13926.7|13924.7|13926.4|13924.4|13927.2|13925.2|13925.9|13923.9|8
1645793120000|2022-02-25 12:45:20|13926.5|13924.5|13925.2|13923.2|13927.5|13925.5|13924|13922|16
1645793130000|2022-02-25 12:45:30|13925|13923|13924.5|13922.5|13925.9|13923.9|13924.2|13922.2|10
1645793140000|2022-02-25 12:45:40|13924.7|13922.7|13924|13922|13924.7|13922.7|13923.2|13921.2|28
1645793150000|2022-02-25 12:45:50|13924.3|13922.3|13921.5|13919.5|13924.3|13922.3|13920.3|13918.3|30
1645793160000|2022-02-25 12:46:00|13921.4|13919.4|13919|13917|13921.5|13919.5|13917.5|13915.5|39
1645793170000|2022-02-25 12:46:10|13919.4|13917.4|13918.2|13916.2|13920.7|13918.7|13918.2|13916.2|10
1645793180000|2022-02-25 12:46:20|13918.3|13916.3|13919.3|13917.3|13919.3|13917.3|13917.8|13915.8|5
1645793190000|2022-02-25 12:46:30|13919.4|13917.4|13916.9|13914.9|13919.5|13917.5|13916.9|13914.9|17
1645793200000|2022-02-25 12:46:40|13916.4|13914.4|13915|13913|13917.5|13915.5|13914.7|13912.7|72
1645793210000|2022-02-25 12:46:50|13914.7|13912.7|13914|13912|13914.7|13912.7|13910.4|13908.4|73
1645793220000|2022-02-25 12:47:00|13914.5|13912.5|13912.8|13910.8|13916.3|13914.3|13912.4|13910.4|18
1645793230000|2022-02-25 12:47:10|13912.5|13910.5|13913.5|13911.5|13913.5|13911.5|13911.9|13909.9|10
1645793240000|2022-02-25 12:47:20|13913.4|13911.4|13915.5|13913.5|13915.7|13913.7|13912.7|13910.7|13
1645793250000|2022-02-25 12:47:30|13915.7|13913.7|13912.7|13910.7|13915.7|13913.7|13912.7|13910.7|19
1645793260000|2022-02-25 12:47:40|13912.5|13910.5|13916.8|13914.8|13916.9|13914.9|13912.2|13910.2|42
1645793270000|2022-02-25 12:47:50|13916.4|13914.4|13914|13912|13916.4|13914.4|13914|13912|20
1645793280000|2022-02-25 12:48:00|13913.9|13911.9|13914.3|13912.3|13914.5|13912.5|13913.2|13911.2|13
1645793290000|2022-02-25 12:48:10|13915.4|13913.4|13912.3|13910.3|13915.4|13913.4|13910.4|13908.4|27
1645793300000|2022-02-25 12:48:20|13912.2|13910.2|13913|13911|13913.4|13911.4|13911.7|13909.7|18
1645793310000|2022-02-25 12:48:30|13913.2|13911.2|13915.3|13913.3|13917.4|13915.4|13912.9|13910.9|37
1645793320000|2022-02-25 12:48:40|13915.4|13913.4|13915.5|13913.5|13918.5|13916.5|13915.3|13913.3|23
1645793330000|2022-02-25 12:48:50|13915.4|13913.4|13917.5|13915.5|13917.5|13915.5|13915.4|13913.4|9
1645793340000|2022-02-25 12:49:00|13917.7|13915.7|13916.2|13914.2|13917.7|13915.7|13915.5|13913.5|7
1645793350000|2022-02-25 12:49:10|13916|13914|13915.3|13913.3|13916|13914|13914.8|13912.8|10
1645793360000|2022-02-25 12:49:20|13915.2|13913.2|13920.3|13918.3|13920.4|13918.4|13915|13913|29
1645793370000|2022-02-25 12:49:30|13920.2|13918.2|13918.7|13916.7|13920.2|13918.2|13918.3|13916.3|9
1645793380000|2022-02-25 12:49:40|13918.5|13916.5|13919.9|13917.9|13919.9|13917.9|13918.4|13916.4|10
1645793390000|2022-02-25 12:49:50|13919.8|13917.8|13919.4|13917.4|13921.5|13919.5|13919.3|13917.3|21
1645793400000|2022-02-25 12:50:00|13920.4|13918.4|13921.3|13919.3|13921.3|13919.3|13919.4|13917.4|15
1645793410000|2022-02-25 12:50:10|13921.2|13919.2|13922.3|13920.3|13923.3|13921.3|13920.4|13918.4|32
1645793420000|2022-02-25 12:50:20|13922.2|13920.2|13921.3|13919.3|13922.9|13920.9|13921.2|13919.2|19
1645793430000|2022-02-25 12:50:30|13921.4|13919.4|13964.7|13962.7|13967.2|13965.2|13921.4|13919.4|837
1645793440000|2022-02-25 12:50:40|13965|13963|13971.3|13969.3|13971.5|13969.5|13959.9|13957.9|1076
1645793450000|2022-02-25 12:50:50|13971.4|13969.4|13974.7|13972.7|13986.8|13984.8|13967.4|13965.4|548
1645793460000|2022-02-25 12:51:00|13972.3|13970.3|13964.9|13962.9|13976.3|13974.3|13963.4|13961.4|262
1645793470000|2022-02-25 12:51:10|13966|13964|13967.2|13965.2|13973.3|13971.3|13964.3|13962.3|260
1645793480000|2022-02-25 12:51:20|13967.3|13965.3|13966.2|13964.2|13969.3|13967.3|13959|13957|266
1645793490000|2022-02-25 12:51:30|13967|13965|13971.3|13969.3|13976|13974|13966.9|13964.9|230
1645793500000|2022-02-25 12:51:40|13970.5|13968.5|13958.2|13956.2|13975.8|13973.8|13956.7|13954.7|315
1645793510000|2022-02-25 12:51:50|13958.3|13956.3|13945.2|13943.2|13962.9|13960.9|13945.2|13943.2|228
1645793520000|2022-02-25 12:52:00|13943.8|13941.8|13954|13952|13954.5|13952.5|13943.8|13941.8|295
1645793530000|2022-02-25 12:52:10|13953.9|13951.9|13962|13960|13962|13960|13952.7|13950.7|103
1645793540000|2022-02-25 12:52:20|13962.2|13960.2|13969|13967|13970.4|13968.4|13960.4|13958.4|128
1645793550000|2022-02-25 12:52:30|13968.5|13966.5|13969|13967|13976.2|13974.2|13968.2|13966.2|186
1645793560000|2022-02-25 12:52:40|13970.7|13968.7|13964.4|13962.4|13973.2|13971.2|13963|13961|161
1645793570000|2022-02-25 12:52:50|13964.7|13962.7|13971.3|13969.3|13971.3|13969.3|13963|13961|177
1645793580000|2022-02-25 12:53:00|13971.4|13969.4|13984.3|13982.3|13984.7|13982.7|13970.2|13968.2|202
1645793590000|2022-02-25 12:53:10|13984.2|13982.2|13980.2|13978.2|13984.7|13982.7|13974.8|13972.8|182
1645793600000|2022-02-25 12:53:20|13980|13978|13980.8|13978.8|13983.2|13981.2|13976.2|13974.2|99
1645793610000|2022-02-25 12:53:30|13981.2|13979.2|13985.4|13983.4|13986.5|13984.5|13973.7|13971.7|150
1645793620000|2022-02-25 12:53:40|13985.8|13983.8|13998.7|13996.7|14006|14004|13985.8|13983.8|516
1645793630000|2022-02-25 12:53:50|13997.4|13995.4|14000.3|13998.3|14003.4|14001.4|13994.8|13992.8|222
1645793640000|2022-02-25 12:54:00|14000.5|13998.5|14004.2|14002.2|14004.7|14002.7|13999|13997|180
1645793650000|2022-02-25 12:54:10|14004.3|14002.3|13999.5|13997.5|14005.4|14003.4|13999.5|13997.5|143
1645793660000|2022-02-25 12:54:20|13999.7|13997.7|13987.4|13985.4|14001|13999|13987.4|13985.4|250
1645793670000|2022-02-25 12:54:30|13987.3|13985.3|13993.8|13991.8|13994.5|13992.5|13986.3|13984.3|93
1645793680000|2022-02-25 12:54:40|13993.5|13991.5|13994.2|13992.2|13996.3|13994.3|13988.9|13986.9|76
1645793690000|2022-02-25 12:54:50|13994|13992|14001|13999|14001.5|13999.5|13993|13991|75
1645793700000|2022-02-25 12:55:00|14001.3|13999.3|14008.2|14006.2|14009.9|14007.9|13999.7|13997.7|530
1645793710000|2022-02-25 12:55:10|14008.5|14006.5|14018.9|14016.9|14024.2|14022.2|14008.3|14006.3|249
1645793720000|2022-02-25 12:55:20|14019.5|14017.5|14021.5|14019.5|14021.9|14019.9|14016.8|14014.8|144
1645793730000|2022-02-25 12:55:30|14021.2|14019.2|14028|14026|14029.7|14027.7|14019|14017|209
1645793740000|2022-02-25 12:55:40|14028.7|14026.7|14029.2|14027.2|14029.9|14027.9|14023.7|14021.7|179
1645793750000|2022-02-25 12:55:50|14028.8|14026.8|14019.4|14017.4|14028.8|14026.8|14019.2|14017.2|154
1645793760000|2022-02-25 12:56:00|14019.3|14017.3|14015.3|14013.3|14023.3|14021.3|14015|14013|232
1645793770000|2022-02-25 12:56:10|14015.2|14013.2|14020|14018|14021.5|14019.5|14013.8|14011.8|101
1645793780000|2022-02-25 12:56:20|14022.8|14020.8|14021.4|14019.4|14024.5|14022.5|14014.8|14012.8|133
1645793790000|2022-02-25 12:56:30|14021.5|14019.5|14022.2|14020.2|14023.8|14021.8|14018.2|14016.2|95
1645793800000|2022-02-25 12:56:40|14022.3|14020.3|14027.8|14025.8|14029.9|14027.9|14022.3|14020.3|123
1645793810000|2022-02-25 12:56:50|14027.7|14025.7|14029.4|14027.4|14030|14028|14024.8|14022.8|133
1645793820000|2022-02-25 12:57:00|14028.4|14026.4|14025.8|14023.8|14031.3|14029.3|14025.5|14023.5|159
1645793830000|2022-02-25 12:57:10|14024.8|14022.8|14019.3|14017.3|14024.8|14022.8|14017|14015|81
1645793840000|2022-02-25 12:57:20|14017.8|14015.8|14019.2|14017.2|14024|14022|14016.2|14014.2|81
1645793850000|2022-02-25 12:57:30|14019.5|14017.5|14021|14019|14022.5|14020.5|14018|14016|63
1645793860000|2022-02-25 12:57:40|14020.3|14018.3|14018.5|14016.5|14020.8|14018.8|14017.3|14015.3|132
1645793870000|2022-02-25 12:57:50|14018.8|14016.8|14006|14004|14018.8|14016.8|14005.8|14003.8|202
1645793880000|2022-02-25 12:58:00|14005.7|14003.7|14001.7|13999.7|14010.7|14008.7|13997.3|13995.3|259
1645793890000|2022-02-25 12:58:10|14001.5|13999.5|14006.7|14004.7|14012|14010|14000.5|13998.5|292
1645793900000|2022-02-25 12:58:20|14006.9|14004.9|14011.3|14009.3|14012.8|14010.8|14006.9|14004.9|100
1645793910000|2022-02-25 12:58:30|14010.9|14008.9|14018.7|14016.7|14021.3|14019.3|14010.9|14008.9|82
1645793920000|2022-02-25 12:58:40|14018.9|14016.9|14018.8|14016.8|14021.3|14019.3|14017.2|14015.2|46
1645793930000|2022-02-25 12:58:50|14018.9|14016.9|14021.4|14019.4|14022.2|14020.2|14018.9|14016.9|74
1645793940000|2022-02-25 12:59:00|14021.3|14019.3|14023.3|14021.3|14024.9|14022.9|14016|14014|117
1645793950000|2022-02-25 12:59:10|14023.2|14021.2|14024.3|14022.3|14025.8|14023.8|14021.8|14019.8|54
1645793960000|2022-02-25 12:59:20|14024.5|14022.5|14020.8|14018.8|14025.8|14023.8|14019.9|14017.9|51
1645793970000|2022-02-25 12:59:30|14020.5|14018.5|14018.4|14016.4|14020.7|14018.7|14016|14014|53
1645793980000|2022-02-25 12:59:40|14020.2|14018.2|14012.4|14010.4|14020.7|14018.7|14011.8|14009.8|53
1645793990000|2022-02-25 12:59:50|14012.2|14010.2|14013|14011|14014|14012|14011.8|14009.8|33
1645794000000|2022-02-25 13:00:00|14013.4|14011.4|14004.5|14002.5|14013.4|14011.4|14004|14002|152
1645794010000|2022-02-25 13:00:10|14004.8|14002.8|14007|14005|14008.9|14006.9|14003.9|14001.9|105
1645794020000|2022-02-25 13:00:20|14007.2|14005.2|14005.5|14003.5|14008.3|14006.3|14003.4|14001.4|104
1645794030000|2022-02-25 13:00:30|14005.7|14003.7|14008.4|14006.4|14008.5|14006.5|14002.5|14000.5|88
1645794040000|2022-02-25 13:00:40|14008.3|14006.3|14010.4|14008.4|14010.4|14008.4|14003.9|14001.9|87
1645794050000|2022-02-25 13:00:50|14010.3|14008.3|14009.3|14007.3|14012.4|14010.4|14006.2|14004.2|104
1645794060000|2022-02-25 13:01:00|14009.4|14007.4|14003.5|14001.5|14009.4|14007.4|14001.9|13999.9|115
1645794070000|2022-02-25 13:01:10|14003.3|14001.3|14001.9|13999.9|14004|14002|13998.4|13996.4|136
1645794080000|2022-02-25 13:01:20|14001.8|13999.8|13996.8|13994.8|14004|14002|13995.3|13993.3|112
1645794090000|2022-02-25 13:01:30|13996.4|13994.4|13995.7|13993.7|13999.2|13997.2|13994|13992|93
1645794100000|2022-02-25 13:01:40|13996|13994|13996.2|13994.2|14001|13999|13995.4|13993.4|107
1645794110000|2022-02-25 13:01:50|13996.3|13994.3|14002.5|14000.5|14003.4|14001.4|13995.7|13993.7|72
1645794120000|2022-02-25 13:02:00|14002.4|14000.4|14001.2|13999.2|14004.8|14002.8|13999.4|13997.4|49
1645794130000|2022-02-25 13:02:10|14001.3|13999.3|14002.7|14000.7|14005.3|14003.3|13998.9|13996.9|76
1645794140000|2022-02-25 13:02:20|14002.2|14000.2|13999.9|13997.9|14002.9|14000.9|13997.7|13995.7|64
1645794150000|2022-02-25 13:02:30|14000|13998|14000.4|13998.4|14001.7|13999.7|13999.3|13997.3|44
1645794160000|2022-02-25 13:02:40|14000.3|13998.3|14002|14000|14003.2|14001.2|14000.3|13998.3|112
1645794170000|2022-02-25 13:02:50|14001.9|13999.9|14000.7|13998.7|14001.9|13999.9|13999.9|13997.9|81
1645794180000|2022-02-25 13:03:00|14000.8|13998.8|14002|14000|14004.3|14002.3|14000.8|13998.8|42
1645794190000|2022-02-25 13:03:10|14001.9|13999.9|13998|13996|14002.4|14000.4|13997.3|13995.3|50
1645794200000|2022-02-25 13:03:20|13997.4|13995.4|13993.8|13991.8|13998.8|13996.8|13992|13990|102
1645794210000|2022-02-25 13:03:30|13993.2|13991.2|13988.3|13986.3|13995|13993|13988.3|13986.3|128
1645794220000|2022-02-25 13:03:40|13988.5|13986.5|13990.5|13988.5|13991.7|13989.7|13987.4|13985.4|149
1645794230000|2022-02-25 13:03:50|13990.7|13988.7|13995.3|13993.3|13995.4|13993.4|13990.7|13988.7|69
1645794240000|2022-02-25 13:04:00|13994.7|13992.7|13992.4|13990.4|13994.7|13992.7|13992|13990|55
1645794250000|2022-02-25 13:04:10|13992.5|13990.5|13993.3|13991.3|13993.8|13991.8|13990.5|13988.5|115
1645794260000|2022-02-25 13:04:20|13993|13991|13994.3|13992.3|13995.8|13993.8|13991.4|13989.4|62
1645794270000|2022-02-25 13:04:30|13994.2|13992.2|13994.9|13992.9|13995.8|13993.8|13993.4|13991.4|176
1645794280000|2022-02-25 13:04:40|13994.4|13992.4|13994.7|13992.7|13995.4|13993.4|13992.8|13990.8|113
1645794290000|2022-02-25 13:04:50|13994|13992|13995.4|13993.4|13995.9|13993.9|13990.9|13988.9|46
1645794300000|2022-02-25 13:05:00|13995.3|13993.3|13993.7|13991.7|13998|13996|13993.7|13991.7|66
1645794310000|2022-02-25 13:05:10|13993.5|13991.5|13995|13993|13995.4|13993.4|13991.5|13989.5|129
1645794320000|2022-02-25 13:05:20|13995.2|13993.2|13998.8|13996.8|13999.7|13997.7|13995.2|13993.2|50
1645794330000|2022-02-25 13:05:30|13999.2|13997.2|13996.9|13994.9|13999.2|13997.2|13995|13993|48
1645794340000|2022-02-25 13:05:40|13996.8|13994.8|13996.4|13994.4|14000.3|13998.3|13995.4|13993.4|74
1645794350000|2022-02-25 13:05:50|13996.5|13994.5|13999.5|13997.5|14000.8|13998.8|13996.5|13994.5|55
1645794360000|2022-02-25 13:06:00|13999.3|13997.3|14006.4|14004.4|14007.5|14005.5|13999.2|13997.2|103
1645794370000|2022-02-25 13:06:10|14006.5|14004.5|14006.8|14004.8|14009.2|14007.2|14006.4|14004.4|84
1645794380000|2022-02-25 13:06:20|14007|14005|14004.8|14002.8|14007.3|14005.3|14003|14001|86
1645794390000|2022-02-25 13:06:30|14004.5|14002.5|14007.4|14005.4|14007.4|14005.4|14003.8|14001.8|42
1645794400000|2022-02-25 13:06:40|14007.2|14005.2|14009|14007|14009.8|14007.8|14005.7|14003.7|45
1645794410000|2022-02-25 13:06:50|14008.9|14006.9|14009.4|14007.4|14010.5|14008.5|14007.5|14005.5|66
1645794420000|2022-02-25 13:07:00|14009.3|14007.3|14012|14010|14014.4|14012.4|14009.2|14007.2|65
1645794430000|2022-02-25 13:07:10|14011.9|14009.9|14014.3|14012.3|14014.4|14012.4|14011.9|14009.9|51
1645794440000|2022-02-25 13:07:20|14014.8|14012.8|14016.9|14014.9|14017.8|14015.8|14013.8|14011.8|97
1645794450000|2022-02-25 13:07:30|14016.8|14014.8|14017.9|14015.9|14019|14017|14015.4|14013.4|46
1645794460000|2022-02-25 13:07:40|14018|14016|14018|14016|14018.3|14016.3|14015.9|14013.9|102
1645794470000|2022-02-25 13:07:50|14017.9|14015.9|14015.5|14013.5|14017.9|14015.9|14015.4|14013.4|59
1645794480000|2022-02-25 13:08:00|14015.7|14013.7|14016|14014|14016.4|14014.4|14013.9|14011.9|102
1645794490000|2022-02-25 13:08:10|14016.5|14014.5|14017.8|14015.8|14021.3|14019.3|14014.5|14012.5|119
1645794500000|2022-02-25 13:08:20|14017.9|14015.9|14016.2|14014.2|14017.9|14015.9|14015.2|14013.2|36
1645794510000|2022-02-25 13:08:30|14015.5|14013.5|14014.2|14012.2|14016.8|14014.8|14014.2|14012.2|37
1645794520000|2022-02-25 13:08:40|14014.5|14012.5|14009.4|14007.4|14014.5|14012.5|14005.9|14003.9|102
1645794530000|2022-02-25 13:08:50|14009.5|14007.5|14012.5|14010.5|14012.5|14010.5|14009.4|14007.4|42
1645794540000|2022-02-25 13:09:00|14013.5|14011.5|14014.2|14012.2|14014.9|14012.9|14012.4|14010.4|35
1645794550000|2022-02-25 13:09:10|14014|14012|14012.3|14010.3|14016|14014|14011|14009|23
1645794560000|2022-02-25 13:09:20|14012.4|14010.4|14013.7|14011.7|14015.9|14013.9|14010.4|14008.4|65
1645794570000|2022-02-25 13:09:30|14013.5|14011.5|14014.8|14012.8|14015|14013|14013.4|14011.4|14
1645794580000|2022-02-25 13:09:40|14014.7|14012.7|14011.8|14009.8|14014.7|14012.7|14011.4|14009.4|23
1645794590000|2022-02-25 13:09:50|14012.4|14010.4|14009.4|14007.4|14012.9|14010.9|14008.4|14006.4|23
1645794600000|2022-02-25 13:10:00|14009.5|14007.5|14009.3|14007.3|14013.3|14011.3|14008|14006|56
1645794610000|2022-02-25 13:10:10|14010.4|14008.4|14011.9|14009.9|14012.9|14010.9|14009.9|14007.9|19
1645794620000|2022-02-25 13:10:20|14012.4|14010.4|14010.2|14008.2|14012.4|14010.4|14009.2|14007.2|37
1645794630000|2022-02-25 13:10:30|14010|14008|14004.5|14002.5|14011.2|14009.2|14003.5|14001.5|76
1645794640000|2022-02-25 13:10:40|14004.7|14002.7|14006|14004|14007|14005|14004.3|14002.3|47
1645794650000|2022-02-25 13:10:50|14005.9|14003.9|14006|14004|14007.2|14005.2|14005.5|14003.5|29
1645794660000|2022-02-25 13:11:00|14008.2|14006.2|14011.2|14009.2|14014.4|14012.4|14007.8|14005.8|96
1645794670000|2022-02-25 13:11:10|14010.9|14008.9|14010.5|14008.5|14011.3|14009.3|14008.4|14006.4|61
1645794680000|2022-02-25 13:11:20|14010.4|14008.4|14008.4|14006.4|14010.4|14008.4|14003.3|14001.3|68
1645794690000|2022-02-25 13:11:30|14006.7|14004.7|14007.7|14005.7|14007.9|14005.9|14006.7|14004.7|36
1645794700000|2022-02-25 13:11:40|14007.5|14005.5|14005.8|14003.8|14007.5|14005.5|14005.5|14003.5|46
1645794710000|2022-02-25 13:11:50|14005.9|14003.9|14009.9|14007.9|14010.4|14008.4|14004.9|14002.9|192
1645794720000|2022-02-25 13:12:00|14010.4|14008.4|14010.5|14008.5|14012.8|14010.8|14008.2|14006.2|49
1645794730000|2022-02-25 13:12:10|14010.2|14008.2|14009|14007|14013.8|14011.8|14007.5|14005.5|58
1645794740000|2022-02-25 13:12:20|14009.2|14007.2|14007.7|14005.7|14010.7|14008.7|14006.2|14004.2|46
1645794750000|2022-02-25 13:12:30|14007.8|14005.8|14007.7|14005.7|14008.2|14006.2|14007|14005|26
1645794760000|2022-02-25 13:12:40|14008|14006|14006.5|14004.5|14008|14006|14006.4|14004.4|35
1645794770000|2022-02-25 13:12:50|14006.4|14004.4|14006.5|14004.5|14007.9|14005.9|14004.8|14002.8|92
1645794780000|2022-02-25 13:13:00|14006.7|14004.7|14007.5|14005.5|14008|14006|14005.4|14003.4|75
1645794790000|2022-02-25 13:13:10|14007.4|14005.4|14006.9|14004.9|14007.7|14005.7|14005.7|14003.7|35
1645794800000|2022-02-25 13:13:20|14007|14005|14009.9|14007.9|14010.5|14008.5|14006.9|14004.9|116
1645794810000|2022-02-25 13:13:30|14009.8|14007.8|14010.4|14008.4|14011|14009|14008.8|14006.8|41
1645794820000|2022-02-25 13:13:40|14010.2|14008.2|14010.8|14008.8|14010.9|14008.9|14008|14006|63
1645794830000|2022-02-25 13:13:50|14010.9|14008.9|14013.2|14011.2|14013.5|14011.5|14010.8|14008.8|31
1645794840000|2022-02-25 13:14:00|14012|14010|14015.5|14013.5|14016.7|14014.7|14010.7|14008.7|53
1645794850000|2022-02-25 13:14:10|14015.4|14013.4|14018.9|14016.9|14019|14017|14011.9|14009.9|174
1645794860000|2022-02-25 13:14:20|14019|14017|14023.7|14021.7|14023.8|14021.8|14018.4|14016.4|96
1645794870000|2022-02-25 13:14:30|14023.5|14021.5|14025.4|14023.4|14027.9|14025.9|14021.8|14019.8|160
1645794880000|2022-02-25 13:14:40|14025.5|14023.5|14026.4|14024.4|14026.8|14024.8|14024.9|14022.9|54
1645794890000|2022-02-25 13:14:50|14026.5|14024.5|14026.7|14024.7|14028.9|14026.9|14025.5|14023.5|99
1645794900000|2022-02-25 13:15:00|14027.4|14025.4|14027.9|14025.9|14028.3|14026.3|14026|14024|88
1645794910000|2022-02-25 13:15:10|14028.3|14026.3|14020.3|14018.3|14028.5|14026.5|14017.2|14015.2|205
1645794920000|2022-02-25 13:15:20|14020|14018|14019.8|14017.8|14021|14019|14016|14014|94
1645794930000|2022-02-25 13:15:30|14019.7|14017.7|14017|14015|14019.8|14017.8|14016.5|14014.5|83
1645794940000|2022-02-25 13:15:40|14017.8|14015.8|14018.2|14016.2|14018.8|14016.8|14014.3|14012.3|80
1645794950000|2022-02-25 13:15:50|14017.8|14015.8|14015.9|14013.9|14019.3|14017.3|14014|14012|60
1645794960000|2022-02-25 13:16:00|14016.3|14014.3|14017.5|14015.5|14018.8|14016.8|14015|14013|49
1645794970000|2022-02-25 13:16:10|14017.4|14015.4|14016|14014|14017.7|14015.7|14014.8|14012.8|70
1645794980000|2022-02-25 13:16:20|14016.3|14014.3|14021.5|14019.5|14021.5|14019.5|14016.3|14014.3|85
1645794990000|2022-02-25 13:16:30|14021.8|14019.8|14020.5|14018.5|14021.8|14019.8|14018.9|14016.9|42
1645795000000|2022-02-25 13:16:40|14020.7|14018.7|14023.8|14021.8|14025.2|14023.2|14019.9|14017.9|115
1645795010000|2022-02-25 13:16:50|14023.7|14021.7|14023.5|14021.5|14025.9|14023.9|14023.4|14021.4|30
1645795020000|2022-02-25 13:17:00|14023.4|14021.4|14019|14017|14023.4|14021.4|14019|14017|51
1645795030000|2022-02-25 13:17:10|14019.2|14017.2|14024.8|14022.8|14025.3|14023.3|14019|14017|24
1645795040000|2022-02-25 13:17:20|14025|14023|14026.4|14024.4|14027.8|14025.8|14024.7|14022.7|61
1645795050000|2022-02-25 13:17:30|14026.7|14024.7|14027.4|14025.4|14027.8|14025.8|14024.3|14022.3|67
1645795060000|2022-02-25 13:17:40|14027.3|14025.3|14029.4|14027.4|14029.8|14027.8|14026|14024|65
1645795070000|2022-02-25 13:17:50|14029|14027|14028.2|14026.2|14029.4|14027.4|14028|14026|42
1645795080000|2022-02-25 13:18:00|14027.9|14025.9|14029.7|14027.7|14030.3|14028.3|14027.9|14025.9|61
1645795090000|2022-02-25 13:18:10|14029.5|14027.5|14028.4|14026.4|14029.7|14027.7|14028|14026|41
1645795100000|2022-02-25 13:18:20|14028.2|14026.2|14029.7|14027.7|14029.8|14027.8|14027.8|14025.8|44
1645795110000|2022-02-25 13:18:30|14029.8|14027.8|14022.5|14020.5|14029.8|14027.8|14022.5|14020.5|126
1645795120000|2022-02-25 13:18:40|14022.9|14020.9|14023|14021|14023.7|14021.7|14020.7|14018.7|86
1645795130000|2022-02-25 13:18:50|14022.8|14020.8|14024.3|14022.3|14024.3|14022.3|14022|14020|42
1645795140000|2022-02-25 13:19:00|14024.4|14022.4|14029.4|14027.4|14029.8|14027.8|14024.4|14022.4|65
1645795150000|2022-02-25 13:19:10|14029.5|14027.5|14030.3|14028.3|14030.7|14028.7|14029.2|14027.2|54
1645795160000|2022-02-25 13:19:20|14030.4|14028.4|14029.4|14027.4|14031|14029|14024.8|14022.8|148
1645795170000|2022-02-25 13:19:30|14029.7|14027.7|14028.9|14026.9|14030.3|14028.3|14028.4|14026.4|45
1645795180000|2022-02-25 13:19:40|14028.4|14026.4|14031.8|14029.8|14031.9|14029.9|14027.7|14025.7|109
1645795190000|2022-02-25 13:19:50|14031.9|14029.9|14041.9|14039.9|14043.4|14041.4|14031.8|14029.8|491
1645795200000|2022-02-25 13:20:00|14042.9|14040.9|14043.3|14041.3|14044.3|14042.3|14040|14038|211
1645795210000|2022-02-25 13:20:10|14043.7|14041.7|14047.2|14045.2|14047.3|14045.3|14040.9|14038.9|178
1645795220000|2022-02-25 13:20:20|14047.3|14045.3|14049.2|14047.2|14052.4|14050.4|14045.7|14043.7|253
1645795230000|2022-02-25 13:20:30|14049.3|14047.3|14053.2|14051.2|14053.9|14051.9|14049.3|14047.3|251
1645795240000|2022-02-25 13:20:40|14053.5|14051.5|14050.9|14048.9|14054.8|14052.8|14050.4|14048.4|115
1645795250000|2022-02-25 13:20:50|14050.8|14048.8|14047.2|14045.2|14053.3|14051.3|14046.7|14044.7|128
1645795260000|2022-02-25 13:21:00|14046.7|14044.7|14044.9|14042.9|14047.9|14045.9|14044.7|14042.7|98
1645795270000|2022-02-25 13:21:10|14045.3|14043.3|14046.2|14044.2|14046.4|14044.4|14044.7|14042.7|60
1645795280000|2022-02-25 13:21:20|14046.3|14044.3|14041.8|14039.8|14047.2|14045.2|14041.8|14039.8|236
1645795290000|2022-02-25 13:21:30|14041.9|14039.9|14039.8|14037.8|14042.5|14040.5|14039.5|14037.5|65
1645795300000|2022-02-25 13:21:40|14039.9|14037.9|14044.3|14042.3|14045|14043|14038.5|14036.5|105
1645795310000|2022-02-25 13:21:50|14044.2|14042.2|14046.7|14044.7|14046.7|14044.7|14042.2|14040.2|78
1645795320000|2022-02-25 13:22:00|14047.5|14045.5|14042.2|14040.2|14047.5|14045.5|14041.7|14039.7|120
1645795330000|2022-02-25 13:22:10|14042.7|14040.7|14042.8|14040.8|14044.8|14042.8|14041.2|14039.2|66
1645795340000|2022-02-25 13:22:20|14042.3|14040.3|14046.8|14044.8|14047.4|14045.4|14041.5|14039.5|64
1645795350000|2022-02-25 13:22:30|14046.4|14044.4|14051.8|14049.8|14052.5|14050.5|14046.2|14044.2|208
1645795360000|2022-02-25 13:22:40|14051.9|14049.9|14050.3|14048.3|14052.2|14050.2|14048.7|14046.7|37
1645795370000|2022-02-25 13:22:50|14050.2|14048.2|14056.9|14054.9|14059.5|14057.5|14050.2|14048.2|248
1645795380000|2022-02-25 13:23:00|14056.5|14054.5|14058|14056|14058.4|14056.4|14055|14053|167
1645795390000|2022-02-25 13:23:10|14058.5|14056.5|14060|14058|14060|14058|14057.7|14055.7|66
1645795400000|2022-02-25 13:23:20|14059.9|14057.9|14059.8|14057.8|14062.8|14060.8|14059|14057|318
1645795410000|2022-02-25 13:23:30|14060.2|14058.2|14059.8|14057.8|14060.7|14058.7|14058|14056|75
1645795420000|2022-02-25 13:23:40|14059.9|14057.9|14060.3|14058.3|14060.5|14058.5|14057.8|14055.8|61
1645795430000|2022-02-25 13:23:50|14060.4|14058.4|14064|14062|14064.9|14062.9|14060.4|14058.4|101
1645795440000|2022-02-25 13:24:00|14064.2|14062.2|14061.4|14059.4|14064.2|14062.2|14060|14058|138
1645795450000|2022-02-25 13:24:10|14061.3|14059.3|14063.3|14061.3|14068.5|14066.5|14061|14059|160
1645795460000|2022-02-25 13:24:20|14063.7|14061.7|14066.8|14064.8|14066.9|14064.9|14062|14060|84
1645795470000|2022-02-25 13:24:30|14066.9|14064.9|14066.2|14064.2|14068.4|14066.4|14064.5|14062.5|110
1645795480000|2022-02-25 13:24:40|14066.5|14064.5|14064.7|14062.7|14067.7|14065.7|14063.5|14061.5|109
1645795490000|2022-02-25 13:24:50|14064.8|14062.8|14066.3|14064.3|14068.8|14066.8|14064.3|14062.3|55
1645795500000|2022-02-25 13:25:00|14066.2|14064.2|14065.2|14063.2|14066.9|14064.9|14062.7|14060.7|129
1645795510000|2022-02-25 13:25:10|14065.3|14063.3|14065.7|14063.7|14069.2|14067.2|14063.4|14061.4|142
1645795520000|2022-02-25 13:25:20|14065.8|14063.8|14066.4|14064.4|14068.8|14066.8|14065.7|14063.7|59
1645795530000|2022-02-25 13:25:30|14066.8|14064.8|14063.8|14061.8|14067.4|14065.4|14061.8|14059.8|136
1645795540000|2022-02-25 13:25:40|14063.2|14061.2|14061.3|14059.3|14066.4|14064.4|14060.2|14058.2|144
1645795550000|2022-02-25 13:25:50|14061.2|14059.2|14059.8|14057.8|14061.5|14059.5|14057.4|14055.4|125
1645795560000|2022-02-25 13:26:00|14059.4|14057.4|14061.2|14059.2|14062.2|14060.2|14059|14057|63
1645795570000|2022-02-25 13:26:10|14061.3|14059.3|14058.7|14056.7|14062|14060|14057.9|14055.9|72
1645795580000|2022-02-25 13:26:20|14058.3|14056.3|14057.8|14055.8|14059.3|14057.3|14056.8|14054.8|91
1645795590000|2022-02-25 13:26:30|14057.7|14055.7|14056.5|14054.5|14058|14056|14055.9|14053.9|49
1645795600000|2022-02-25 13:26:40|14057|14055|14055.4|14053.4|14058.8|14056.8|14055.4|14053.4|47
1645795610000|2022-02-25 13:26:50|14055.7|14053.7|14055.3|14053.3|14057.9|14055.9|14053|14051|90
1645795620000|2022-02-25 13:27:00|14055.2|14053.2|14054.7|14052.7|14056.4|14054.4|14052.8|14050.8|101
1645795630000|2022-02-25 13:27:10|14054.2|14052.2|14055.9|14053.9|14055.9|14053.9|14052.2|14050.2|66
1645795640000|2022-02-25 13:27:20|14056|14054|14057.2|14055.2|14058|14056|14055.4|14053.4|39
1645795650000|2022-02-25 13:27:30|14056.7|14054.7|14054.7|14052.7|14057.3|14055.3|14054.7|14052.7|60
1645795660000|2022-02-25 13:27:40|14054|14052|14056.2|14054.2|14056.9|14054.9|14054|14052|37
1645795670000|2022-02-25 13:27:50|14055.9|14053.9|14057.4|14055.4|14058.5|14056.5|14055.9|14053.9|39
1645795680000|2022-02-25 13:28:00|14058|14056|14056.7|14054.7|14058.5|14056.5|14056.7|14054.7|21
1645795690000|2022-02-25 13:28:10|14056.4|14054.4|14057.9|14055.9|14057.9|14055.9|14054.7|14052.7|26
1645795700000|2022-02-25 13:28:20|14057.4|14055.4|14049.7|14047.7|14057.4|14055.4|14049.2|14047.2|162
1645795710000|2022-02-25 13:28:30|14049.8|14047.8|14052.8|14050.8|14052.8|14050.8|14049.7|14047.7|96
1645795720000|2022-02-25 13:28:40|14052.7|14050.7|14051.7|14049.7|14053.2|14051.2|14049.4|14047.4|60
1645795730000|2022-02-25 13:28:50|14051.5|14049.5|14051.5|14049.5|14051.7|14049.7|14048.2|14046.2|72
1645795740000|2022-02-25 13:29:00|14051.7|14049.7|14047.8|14045.8|14051.9|14049.9|14044.8|14042.8|136
1645795750000|2022-02-25 13:29:10|14047.4|14045.4|14049.7|14047.7|14049.7|14047.7|14046.5|14044.5|40
1645795760000|2022-02-25 13:29:20|14049.8|14047.8|14052.2|14050.2|14053.7|14051.7|14046.3|14044.3|66
1645795770000|2022-02-25 13:29:30|14052.3|14050.3|14055.8|14053.8|14056.4|14054.4|14052.3|14050.3|56
1645795780000|2022-02-25 13:29:40|14055.9|14053.9|14053.5|14051.5|14056.8|14054.8|14051.8|14049.8|41
1645795790000|2022-02-25 13:29:50|14053.7|14051.7|14055.5|14053.5|14055.8|14053.8|14052.9|14050.9|59
1645795800000|2022-02-25 13:30:00|14055.7|14053.7|14056.5|14054.5|14057.3|14055.3|14053.3|14051.3|79
1645795810000|2022-02-25 13:30:10|14052.3|14050.3|14051.8|14049.8|14054|14052|14050.7|14048.7|99
1645795820000|2022-02-25 13:30:20|14051.5|14049.5|14049.4|14047.4|14051.5|14049.5|14044.7|14042.7|182
1645795830000|2022-02-25 13:30:30|14049.3|14047.3|14054.5|14052.5|14054.7|14052.7|14047.2|14045.2|115
1645795840000|2022-02-25 13:30:40|14054.4|14052.4|14054.9|14052.9|14056.8|14054.8|14052.7|14050.7|79
1645795850000|2022-02-25 13:30:50|14054.7|14052.7|14051.4|14049.4|14056|14054|14050.5|14048.5|131
1645795860000|2022-02-25 13:31:00|14051.3|14049.3|14049.5|14047.5|14051.8|14049.8|14047.4|14045.4|96
1645795870000|2022-02-25 13:31:10|14049.7|14047.7|14049.8|14047.8|14051.8|14049.8|14045.9|14043.9|105
1645795880000|2022-02-25 13:31:20|14049.7|14047.7|14050.3|14048.3|14050.7|14048.7|14048.7|14046.7|42
1645795890000|2022-02-25 13:31:30|14051|14049|14056.8|14054.8|14059|14057|14051|14049|112
1645795900000|2022-02-25 13:31:40|14056.9|14054.9|14073.3|14071.3|14073.3|14071.3|14056.9|14054.9|368
1645795910000|2022-02-25 13:31:50|14074.8|14072.8|14087.8|14085.8|14093.2|14091.2|14074.8|14072.8|697
1645795920000|2022-02-25 13:32:00|14087.7|14085.7|14089|14087|14092|14090|14084.2|14082.2|356
1645795930000|2022-02-25 13:32:10|14089.3|14087.3|14089.3|14087.3|14094|14092|14088.2|14086.2|266
1645795940000|2022-02-25 13:32:20|14088.4|14086.4|14086.3|14084.3|14089.3|14087.3|14083.5|14081.5|143
1645795950000|2022-02-25 13:32:30|14086.4|14084.4|14086.7|14084.7|14087.2|14085.2|14084.4|14082.4|87
1645795960000|2022-02-25 13:32:40|14086.4|14084.4|14099.8|14097.8|14099.8|14097.8|14086.4|14084.4|280
1645795970000|2022-02-25 13:32:50|14099.7|14097.7|14095.9|14093.9|14100|14098|14094.8|14092.8|193
1645795980000|2022-02-25 13:33:00|14096|14094|14085.8|14083.8|14096.7|14094.7|14083|14081|369
1645795990000|2022-02-25 13:33:10|14086.9|14084.9|14085.2|14083.2|14088.5|14086.5|14083|14081|145
1645796000000|2022-02-25 13:33:20|14084.8|14082.8|14086.9|14084.9|14089.5|14087.5|14084.2|14082.2|106
1645796010000|2022-02-25 13:33:30|14087|14085|14084|14082|14089.5|14087.5|14083.9|14081.9|110
1645796020000|2022-02-25 13:33:40|14083.9|14081.9|14089|14087|14089.8|14087.8|14083.7|14081.7|108
1645796030000|2022-02-25 13:33:50|14089.4|14087.4|14083|14081|14089.4|14087.4|14081.7|14079.7|118
1645796040000|2022-02-25 13:34:00|14083.5|14081.5|14083.4|14081.4|14084|14082|14080.3|14078.3|122
1645796050000|2022-02-25 13:34:10|14083.7|14081.7|14084.7|14082.7|14088.9|14086.9|14083|14081|92
1645796060000|2022-02-25 13:34:20|14084.4|14082.4|14089.9|14087.9|14091.9|14089.9|14084.2|14082.2|187
1645796070000|2022-02-25 13:34:30|14090|14088|14085.2|14083.2|14090|14088|14081.3|14079.3|132
1645796080000|2022-02-25 13:34:40|14085.9|14083.9|14088.8|14086.8|14090.3|14088.3|14085.5|14083.5|213
1645796090000|2022-02-25 13:34:50|14088.5|14086.5|14096.8|14094.8|14099|14097|14087.2|14085.2|141
1645796100000|2022-02-25 13:35:00|14096.7|14094.7|14092.4|14090.4|14097.7|14095.7|14091.8|14089.8|93
1645796110000|2022-02-25 13:35:10|14091.9|14089.9|14098.7|14096.7|14098.9|14096.9|14091.9|14089.9|123
1645796120000|2022-02-25 13:35:20|14098.3|14096.3|14100.8|14098.8|14101.2|14099.2|14096.5|14094.5|128
1645796130000|2022-02-25 13:35:30|14100.3|14098.3|14101.9|14099.9|14103.7|14101.7|14100.3|14098.3|160
1645796140000|2022-02-25 13:35:40|14101.5|14099.5|14104.7|14102.7|14105.3|14103.3|14100.4|14098.4|223
1645796150000|2022-02-25 13:35:50|14104.5|14102.5|14105.9|14103.9|14106.7|14104.7|14103.5|14101.5|168
1645796160000|2022-02-25 13:36:00|14106|14104|14102.2|14100.2|14106.2|14104.2|14101.2|14099.2|149
1645796170000|2022-02-25 13:36:10|14102.3|14100.3|14105|14103|14105.5|14103.5|14102|14100|88
1645796180000|2022-02-25 13:36:20|14104.9|14102.9|14109.4|14107.4|14112.3|14110.3|14104.9|14102.9|338
1645796190000|2022-02-25 13:36:30|14109.2|14107.2|14112|14110|14112.3|14110.3|14108.8|14106.8|105
1645796200000|2022-02-25 13:36:40|14112.2|14110.2|14107.9|14105.9|14112.9|14110.9|14106.2|14104.2|196
1645796210000|2022-02-25 13:36:50|14107.8|14105.8|14106.4|14104.4|14108.7|14106.7|14105.8|14103.8|105
1645796220000|2022-02-25 13:37:00|14106.8|14104.8|14107.2|14105.2|14107.7|14105.7|14105.7|14103.7|76
1645796230000|2022-02-25 13:37:10|14106.9|14104.9|14110.4|14108.4|14111.9|14109.9|14106.8|14104.8|86
1645796240000|2022-02-25 13:37:20|14109.4|14107.4|14107.4|14105.4|14112.3|14110.3|14107.4|14105.4|78
1645796250000|2022-02-25 13:37:30|14107|14105|14106.4|14104.4|14109.2|14107.2|14106.2|14104.2|40
1645796260000|2022-02-25 13:37:40|14106.3|14104.3|14109.5|14107.5|14109.8|14107.8|14104.7|14102.7|142
1645796270000|2022-02-25 13:37:50|14109.7|14107.7|14108.4|14106.4|14110.4|14108.4|14107.8|14105.8|96
1645796280000|2022-02-25 13:38:00|14108|14106|14108.7|14106.7|14109.8|14107.8|14105.3|14103.3|100
1645796290000|2022-02-25 13:38:10|14108.5|14106.5|14106|14104|14108.7|14106.7|14106|14104|75
1645796300000|2022-02-25 13:38:20|14106.2|14104.2|14106.9|14104.9|14107.9|14105.9|14106|14104|59
1645796310000|2022-02-25 13:38:30|14107.2|14105.2|14109.5|14107.5|14110.3|14108.3|14105.3|14103.3|129
1645796320000|2022-02-25 13:38:40|14109.4|14107.4|14109.4|14107.4|14110.9|14108.9|14108|14106|104
1645796330000|2022-02-25 13:38:50|14110.4|14108.4|14111.9|14109.9|14114.4|14112.4|14110|14108|116
1645796340000|2022-02-25 13:39:00|14112|14110|14103.8|14101.8|14112.4|14110.4|14103.7|14101.7|191
1645796350000|2022-02-25 13:39:10|14103.2|14101.2|14102.7|14100.7|14104.4|14102.4|14100.9|14098.9|164
1645796360000|2022-02-25 13:39:20|14102.5|14100.5|14101.9|14099.9|14104.8|14102.8|14101.5|14099.5|101
1645796370000|2022-02-25 13:39:30|14102|14100|14102.9|14100.9|14104.3|14102.3|14101.8|14099.8|68
1645796380000|2022-02-25 13:39:40|14103.3|14101.3|14108.2|14106.2|14108.9|14106.9|14101.5|14099.5|194
1645796390000|2022-02-25 13:39:50|14108.5|14106.5|14105.8|14103.8|14109|14107|14104.7|14102.7|63
1645796400000|2022-02-25 13:40:00|14105.7|14103.7|14101.8|14099.8|14107.7|14105.7|14099.5|14097.5|149
1645796410000|2022-02-25 13:40:10|14101.9|14099.9|14107.8|14105.8|14110.2|14108.2|14101.9|14099.9|112
1645796420000|2022-02-25 13:40:20|14106.7|14104.7|14106.9|14104.9|14108|14106|14103.9|14101.9|85
1645796430000|2022-02-25 13:40:30|14106.7|14104.7|14103.2|14101.2|14106.7|14104.7|14102|14100|53
1645796440000|2022-02-25 13:40:40|14103|14101|14106.4|14104.4|14106.4|14104.4|14101.7|14099.7|36
1645796450000|2022-02-25 13:40:50|14106.7|14104.7|14104.7|14102.7|14107.8|14105.8|14104.2|14102.2|68
1645796460000|2022-02-25 13:41:00|14104.8|14102.8|14102.2|14100.2|14105.8|14103.8|14100.3|14098.3|81
1645796470000|2022-02-25 13:41:10|14102.8|14100.8|14095.4|14093.4|14102.8|14100.8|14095.3|14093.3|159
1645796480000|2022-02-25 13:41:20|14095.9|14093.9|14096.5|14094.5|14098.3|14096.3|14094.7|14092.7|80
1645796490000|2022-02-25 13:41:30|14096.7|14094.7|14094|14092|14097|14095|14094|14092|85
1645796500000|2022-02-25 13:41:40|14094.2|14092.2|14096.9|14094.9|14097.3|14095.3|14094.2|14092.2|60
1645796510000|2022-02-25 13:41:50|14097.2|14095.2|14099.3|14097.3|14101.9|14099.9|14096.8|14094.8|181
1645796520000|2022-02-25 13:42:00|14099.4|14097.4|14093.5|14091.5|14099.5|14097.5|14093|14091|78
1645796530000|2022-02-25 13:42:10|14093.9|14091.9|14094.5|14092.5|14096.3|14094.3|14092.3|14090.3|93
1645796540000|2022-02-25 13:42:20|14094|14092|14095.2|14093.2|14097.2|14095.2|14093.7|14091.7|118
1645796550000|2022-02-25 13:42:30|14094|14092|14088.8|14086.8|14094.5|14092.5|14088.7|14086.7|90
1645796560000|2022-02-25 13:42:40|14088.5|14086.5|14086.5|14084.5|14088.5|14086.5|14086.2|14084.2|101
1645796570000|2022-02-25 13:42:50|14086.7|14084.7|14085.9|14083.9|14086.9|14084.9|14084.9|14082.9|94
1645796580000|2022-02-25 13:43:00|14085.8|14083.8|14086.5|14084.5|14089|14087|14085.7|14083.7|310
1645796590000|2022-02-25 13:43:10|14086.8|14084.8|14085.5|14083.5|14089|14087|14085.5|14083.5|51
1645796600000|2022-02-25 13:43:20|14084.9|14082.9|14080.7|14078.7|14085.7|14083.7|14079.7|14077.7|282
1645796610000|2022-02-25 13:43:30|14080.8|14078.8|14079.9|14077.9|14083.4|14081.4|14079.3|14077.3|157
1645796620000|2022-02-25 13:43:40|14080.3|14078.3|14075.3|14073.3|14080.3|14078.3|14074.2|14072.2|233
1645796630000|2022-02-25 13:43:50|14075.4|14073.4|14075.4|14073.4|14076|14074|14072.7|14070.7|140
1645796640000|2022-02-25 13:44:00|14075.3|14073.3|14077.5|14075.5|14079.5|14077.5|14075.3|14073.3|196
1645796650000|2022-02-25 13:44:10|14077.7|14075.7|14073.3|14071.3|14078.3|14076.3|14073.3|14071.3|126
1645796660000|2022-02-25 13:44:20|14073.4|14071.4|14067.8|14065.8|14075.3|14073.3|14066.8|14064.8|201
1645796670000|2022-02-25 13:44:30|14067.7|14065.7|14070.3|14068.3|14072.3|14070.3|14067|14065|119
1645796680000|2022-02-25 13:44:40|14069.5|14067.5|14072.3|14070.3|14072.5|14070.5|14068.3|14066.3|86
1645796690000|2022-02-25 13:44:50|14072.4|14070.4|14072|14070|14077.2|14075.2|14071.5|14069.5|303
1645796700000|2022-02-25 13:45:00|14072.2|14070.2|14078.3|14076.3|14078.4|14076.4|14071.5|14069.5|97
1645796710000|2022-02-25 13:45:10|14078.2|14076.2|14079|14077|14079.8|14077.8|14076.2|14074.2|88
1645796720000|2022-02-25 13:45:20|14078.9|14076.9|14080|14078|14080.2|14078.2|14078.4|14076.4|78
1645796730000|2022-02-25 13:45:30|14080.2|14078.2|14076.5|14074.5|14081.7|14079.7|14076.4|14074.4|110
1645796740000|2022-02-25 13:45:40|14076.9|14074.9|14074|14072|14078.3|14076.3|14074|14072|79
1645796750000|2022-02-25 13:45:50|14074.2|14072.2|14078.3|14076.3|14080.7|14078.7|14072.9|14070.9|184
1645796760000|2022-02-25 13:46:00|14078.4|14076.4|14074.3|14072.3|14080.7|14078.7|14074|14072|72
1645796770000|2022-02-25 13:46:10|14074.4|14072.4|14071.8|14069.8|14075.2|14073.2|14071.4|14069.4|71
1645796780000|2022-02-25 13:46:20|14071.5|14069.5|14070.7|14068.7|14074.2|14072.2|14070.3|14068.3|53
1645796790000|2022-02-25 13:46:30|14070.5|14068.5|14069.5|14067.5|14071.9|14069.9|14068.3|14066.3|120
1645796800000|2022-02-25 13:46:40|14069.7|14067.7|14069.4|14067.4|14071.5|14069.5|14068|14066|70
1645796810000|2022-02-25 13:46:50|14069.3|14067.3|14071.3|14069.3|14073.8|14071.8|14069.3|14067.3|69
1645796820000|2022-02-25 13:47:00|14071|14069|14071.2|14069.2|14073|14071|14068.8|14066.8|68
1645796830000|2022-02-25 13:47:10|14070.8|14068.8|14069.4|14067.4|14071.4|14069.4|14067.9|14065.9|65
1645796840000|2022-02-25 13:47:20|14068|14066|14072|14070|14072.3|14070.3|14068|14066|126
1645796850000|2022-02-25 13:47:30|14072.2|14070.2|14074.9|14072.9|14074.9|14072.9|14071.4|14069.4|64
1645796860000|2022-02-25 13:47:40|14075.3|14073.3|14076.3|14074.3|14076.9|14074.9|14074.3|14072.3|78
1645796870000|2022-02-25 13:47:50|14076.4|14074.4|14076.5|14074.5|14077.2|14075.2|14074|14072|74
1645796880000|2022-02-25 13:48:00|14076.3|14074.3|14078.5|14076.5|14080.7|14078.7|14075.9|14073.9|153
1645796890000|2022-02-25 13:48:10|14078.8|14076.8|14080.3|14078.3|14080.5|14078.5|14076.2|14074.2|66
1645796900000|2022-02-25 13:48:20|14079.5|14077.5|14078|14076|14079.5|14077.5|14077.2|14075.2|47
1645796910000|2022-02-25 13:48:30|14077.9|14075.9|14074|14072|14078|14076|14073.7|14071.7|37
1645796920000|2022-02-25 13:48:40|14074.9|14072.9|14074.5|14072.5|14075.8|14073.8|14073.9|14071.9|56
1645796930000|2022-02-25 13:48:50|14074.3|14072.3|14072.9|14070.9|14074.5|14072.5|14072.5|14070.5|43
1645796940000|2022-02-25 13:49:00|14072.8|14070.8|14069.9|14067.9|14073|14071|14067.8|14065.8|95
1645796950000|2022-02-25 13:49:10|14069.7|14067.7|14067.5|14065.5|14069.7|14067.7|14067|14065|35
1645796960000|2022-02-25 13:49:20|14067.4|14065.4|14065.7|14063.7|14068.7|14066.7|14065.7|14063.7|64
1645796970000|2022-02-25 13:49:30|14065.8|14063.8|14067.4|14065.4|14068.9|14066.9|14064.9|14062.9|72
1645796980000|2022-02-25 13:49:40|14067.3|14065.3|14065.8|14063.8|14068.2|14066.2|14065.4|14063.4|40
1645796990000|2022-02-25 13:49:50|14065.7|14063.7|14064.9|14062.9|14065.7|14063.7|14062.3|14060.3|121
1645797000000|2022-02-25 13:50:00|14065|14063|14060.8|14058.8|14065.7|14063.7|14059.4|14057.4|218
1645797010000|2022-02-25 13:50:10|14061|14059|14060|14058|14061.4|14059.4|14058.4|14056.4|77
1645797020000|2022-02-25 13:50:20|14059.9|14057.9|14058|14056|14060.3|14058.3|14057.9|14055.9|51
1645797030000|2022-02-25 13:50:30|14058.2|14056.2|14060.3|14058.3|14060.7|14058.7|14056.3|14054.3|157
1645797040000|2022-02-25 13:50:40|14061.2|14059.2|14056.5|14054.5|14062.3|14060.3|14056.4|14054.4|144
1645797050000|2022-02-25 13:50:50|14056.7|14054.7|14056.8|14054.8|14057|14055|14054.2|14052.2|91
1645797060000|2022-02-25 13:51:00|14056.7|14054.7|14057.9|14055.9|14061.3|14059.3|14056.5|14054.5|111
1645797070000|2022-02-25 13:51:10|14056.8|14054.8|14058|14056|14059.3|14057.3|14055.7|14053.7|72
1645797080000|2022-02-25 13:51:20|14057.8|14055.8|14058|14056|14059.5|14057.5|14056.3|14054.3|74
1645797090000|2022-02-25 13:51:30|14057.8|14055.8|14059.3|14057.3|14059.5|14057.5|14056.2|14054.2|69
1645797100000|2022-02-25 13:51:40|14059.4|14057.4|14058.3|14056.3|14059.4|14057.4|14057.3|14055.3|61
1645797110000|2022-02-25 13:51:50|14058.4|14056.4|14057.2|14055.2|14058.4|14056.4|14056.4|14054.4|34
1645797120000|2022-02-25 13:52:00|14056.3|14054.3|14059.2|14057.2|14060.5|14058.5|14052.7|14050.7|220
1645797130000|2022-02-25 13:52:10|14058.8|14056.8|14059.3|14057.3|14059.7|14057.7|14056.8|14054.8|81
1645797140000|2022-02-25 13:52:20|14059.4|14057.4|14056.4|14054.4|14059.7|14057.7|14056|14054|33
1645797150000|2022-02-25 13:52:30|14056.3|14054.3|14056.4|14054.4|14056.8|14054.8|14054.5|14052.5|40
1645797160000|2022-02-25 13:52:40|14056.5|14054.5|14052.8|14050.8|14057.2|14055.2|14052.7|14050.7|67
1645797170000|2022-02-25 13:52:50|14052.9|14050.9|14054.7|14052.7|14056.3|14054.3|14052.7|14050.7|54
1645797180000|2022-02-25 13:53:00|14054.8|14052.8|14052.5|14050.5|14054.9|14052.9|14051.5|14049.5|57
1645797190000|2022-02-25 13:53:10|14052.8|14050.8|14051.9|14049.9|14054.8|14052.8|14051.9|14049.9|76
1645797200000|2022-02-25 13:53:20|14051.8|14049.8|14049.8|14047.8|14053.3|14051.3|14049.8|14047.8|56
1645797210000|2022-02-25 13:53:30|14049.7|14047.7|14053.7|14051.7|14053.7|14051.7|14049.7|14047.7|106
1645797220000|2022-02-25 13:53:40|14053.5|14051.5|14051.4|14049.4|14053.5|14051.5|14050.7|14048.7|37
1645797230000|2022-02-25 13:53:50|14051.2|14049.2|14052.2|14050.2|14052.3|14050.3|14050.3|14048.3|42
1645797240000|2022-02-25 13:54:00|14052.3|14050.3|14049.7|14047.7|14052.9|14050.9|14049.7|14047.7|74
1645797250000|2022-02-25 13:54:10|14049.8|14047.8|14051.8|14049.8|14052.5|14050.5|14049.8|14047.8|28
1645797260000|2022-02-25 13:54:20|14051.7|14049.7|14052.5|14050.5|14052.8|14050.8|14047.8|14045.8|94
1645797270000|2022-02-25 13:54:30|14052.2|14050.2|14047|14045|14052.8|14050.8|14046.7|14044.7|103
1645797280000|2022-02-25 13:54:40|14046.8|14044.8|14043|14041|14048.3|14046.3|14042.7|14040.7|187
1645797290000|2022-02-25 13:54:50|14042.9|14040.9|14041|14039|14043.3|14041.3|14040.3|14038.3|144
1645797300000|2022-02-25 13:55:00|14041.2|14039.2|14041.3|14039.3|14041.7|14039.7|14039.7|14037.7|113
1645797310000|2022-02-25 13:55:10|14041.4|14039.4|14045.8|14043.8|14046.8|14044.8|14041.4|14039.4|204
1645797320000|2022-02-25 13:55:20|14045.2|14043.2|14044.3|14042.3|14047.3|14045.3|14043.9|14041.9|183
1645797330000|2022-02-25 13:55:30|14044.4|14042.4|14043.4|14041.4|14044.9|14042.9|14041|14039|103
1645797340000|2022-02-25 13:55:40|14043.3|14041.3|14048.4|14046.4|14048.5|14046.5|14043.3|14041.3|66
1645797350000|2022-02-25 13:55:50|14048.3|14046.3|14050|14048|14050.2|14048.2|14047|14045|94
1645797360000|2022-02-25 13:56:00|14049.9|14047.9|14050.7|14048.7|14050.8|14048.8|14048.9|14046.9|42
1645797370000|2022-02-25 13:56:10|14050.8|14048.8|14053.7|14051.7|14054|14052|14050.5|14048.5|122
1645797380000|2022-02-25 13:56:20|14053.8|14051.8|14055.8|14053.8|14056.2|14054.2|14052.7|14050.7|96
1645797390000|2022-02-25 13:56:30|14055.7|14053.7|14057|14055|14057.7|14055.7|14055.7|14053.7|74
1645797400000|2022-02-25 13:56:40|14056.9|14054.9|14057.5|14055.5|14059.5|14057.5|14056.9|14054.9|93
1645797410000|2022-02-25 13:56:50|14057.8|14055.8|14057.5|14055.5|14059|14057|14056.7|14054.7|86
1645797420000|2022-02-25 13:57:00|14057.8|14055.8|14057.2|14055.2|14058.2|14056.2|14056.8|14054.8|73
1645797430000|2022-02-25 13:57:10|14057|14055|14052.9|14050.9|14057.8|14055.8|14052.9|14050.9|119
1645797440000|2022-02-25 13:57:20|14052.8|14050.8|14057.8|14055.8|14058.2|14056.2|14051.5|14049.5|186
1645797450000|2022-02-25 13:57:30|14057.9|14055.9|14057|14055|14059.2|14057.2|14056.7|14054.7|57
1645797460000|2022-02-25 13:57:40|14057.2|14055.2|14055.5|14053.5|14057.2|14055.2|14053.8|14051.8|155
1645797470000|2022-02-25 13:57:50|14055.7|14053.7|14055.8|14053.8|14057.2|14055.2|14055.2|14053.2|82
1645797480000|2022-02-25 13:58:00|14055.7|14053.7|14054.7|14052.7|14055.8|14053.8|14054|14052|45
1645797490000|2022-02-25 13:58:10|14054.8|14052.8|14052.5|14050.5|14054.8|14052.8|14048.7|14046.7|195
1645797500000|2022-02-25 13:58:20|14052.4|14050.4|14047.4|14045.4|14052.4|14050.4|14046.4|14044.4|69
1645797510000|2022-02-25 13:58:30|14046.7|14044.7|14052.3|14050.3|14052.9|14050.9|14046.3|14044.3|151
1645797520000|2022-02-25 13:58:40|14051.2|14049.2|14047.4|14045.4|14051.5|14049.5|14046|14044|79
1645797530000|2022-02-25 13:58:50|14047.3|14045.3|14046.7|14044.7|14048.2|14046.2|14046.2|14044.2|39
1645797540000|2022-02-25 13:59:00|14046.5|14044.5|14044.4|14042.4|14047.5|14045.5|14044.3|14042.3|74
1645797550000|2022-02-25 13:59:10|14044.5|14042.5|14043.5|14041.5|14045.3|14043.3|14042|14040|84
1645797560000|2022-02-25 13:59:20|14043.4|14041.4|14048.4|14046.4|14048.4|14046.4|14043.3|14041.3|51
1645797570000|2022-02-25 13:59:30|14048.5|14046.5|14046.5|14044.5|14048.8|14046.8|14046.3|14044.3|46
1645797580000|2022-02-25 13:59:40|14047.3|14045.3|14049|14047|14049|14047|14046.5|14044.5|45
1645797590000|2022-02-25 13:59:50|14049.3|14047.3|14046.9|14044.9|14050.4|14048.4|14045.9|14043.9|71
1645797600000|2022-02-25 14:00:00|14046.3|14044.3|14050.5|14048.5|14050.8|14048.8|14042.9|14040.9|129
1645797610000|2022-02-25 14:00:10|14050.7|14048.7|14053|14051|14054|14052|14050.7|14048.7|76
1645797620000|2022-02-25 14:00:20|14052.7|14050.7|14032.3|14030.3|14052.8|14050.8|14032.3|14030.3|442
1645797630000|2022-02-25 14:00:30|14032.4|14030.4|14030.9|14028.9|14033.4|14031.4|14030.5|14028.5|185
1645797640000|2022-02-25 14:00:40|14030.8|14028.8|14025.7|14023.7|14032.2|14030.2|14025.5|14023.5|277
1645797650000|2022-02-25 14:00:50|14025.5|14023.5|14025.5|14023.5|14027.4|14025.4|14024.8|14022.8|121
1645797660000|2022-02-25 14:01:00|14025.7|14023.7|14024.5|14022.5|14026.3|14024.3|14023.7|14021.7|129
1645797670000|2022-02-25 14:01:10|14024.7|14022.7|14023.8|14021.8|14027|14025|14023.3|14021.3|144
1645797680000|2022-02-25 14:01:20|14023.9|14021.9|14024.8|14022.8|14025.9|14023.9|14022.5|14020.5|114
1645797690000|2022-02-25 14:01:30|14024.4|14022.4|14025|14023|14025.7|14023.7|14024.2|14022.2|34
1645797700000|2022-02-25 14:01:40|14025.2|14023.2|14025.3|14023.3|14026|14024|14024.7|14022.7|52
1645797710000|2022-02-25 14:01:50|14025.8|14023.8|14026|14024|14026.2|14024.2|14025|14023|44
1645797720000|2022-02-25 14:02:00|14025.9|14023.9|14025.8|14023.8|14026.3|14024.3|14025|14023|40
1645797730000|2022-02-25 14:02:10|14025.7|14023.7|14024.9|14022.9|14025.7|14023.7|14024.3|14022.3|45
1645797740000|2022-02-25 14:02:20|14024.8|14022.8|14025.9|14023.9|14026.5|14024.5|14024.7|14022.7|41
1645797750000|2022-02-25 14:02:30|14025.8|14023.8|14025.3|14023.3|14026.2|14024.2|14024.7|14022.7|28
1645797760000|2022-02-25 14:02:40|14025.5|14023.5|14033.9|14031.9|14034.7|14032.7|14025.3|14023.3|431
1645797770000|2022-02-25 14:02:50|14034|14032|14031.3|14029.3|14034.5|14032.5|14030|14028|54
1645797780000|2022-02-25 14:03:00|14031.2|14029.2|14034.8|14032.8|14035.8|14033.8|14031|14029|50
1645797790000|2022-02-25 14:03:10|14034.9|14032.9|14031.9|14029.9|14034.9|14032.9|14031.8|14029.8|30
1645797800000|2022-02-25 14:03:20|14032|14030|14031.2|14029.2|14032.2|14030.2|14029.9|14027.9|39
1645797810000|2022-02-25 14:03:30|14031.9|14029.9|14034.3|14032.3|14034.8|14032.8|14031.9|14029.9|27
1645797820000|2022-02-25 14:03:40|14034.4|14032.4|14038|14036|14038|14036|14033.9|14031.9|63
1645797830000|2022-02-25 14:03:50|14037.2|14035.2|14032.8|14030.8|14037.2|14035.2|14032.7|14030.7|30
1645797840000|2022-02-25 14:04:00|14033|14031|14034.9|14032.9|14035.5|14033.5|14032.2|14030.2|53
1645797850000|2022-02-25 14:04:10|14035|14033|14036|14034|14036.9|14034.9|14035|14033|26
1645797860000|2022-02-25 14:04:20|14036.2|14034.2|14038.5|14036.5|14039.3|14037.3|14036.2|14034.2|59
1645797870000|2022-02-25 14:04:30|14038.4|14036.4|14040.3|14038.3|14040.7|14038.7|14038|14036|75
1645797880000|2022-02-25 14:04:40|14037.8|14035.8|14037|14035|14038.9|14036.9|14037|14035|63
1645797890000|2022-02-25 14:04:50|14037.4|14035.4|14038.4|14036.4|14038.8|14036.8|14036.8|14034.8|39
1645797900000|2022-02-25 14:05:00|14038.5|14036.5|14039.9|14037.9|14039.9|14037.9|14036.9|14034.9|40
1645797910000|2022-02-25 14:05:10|14038.5|14036.5|14035|14033|14038.5|14036.5|14033.9|14031.9|47
1645797920000|2022-02-25 14:05:20|14035.5|14033.5|14035.7|14033.7|14036.4|14034.4|14034.4|14032.4|32
1645797930000|2022-02-25 14:05:30|14035.8|14033.8|14036|14034|14038.7|14036.7|14035.4|14033.4|59
1645797940000|2022-02-25 14:05:40|14035.9|14033.9|14036.2|14034.2|14037|14035|14034|14032|91
1645797950000|2022-02-25 14:05:50|14036|14034|14034.4|14032.4|14037.7|14035.7|14034.4|14032.4|65
1645797960000|2022-02-25 14:06:00|14034.3|14032.3|14035|14033|14035.2|14033.2|14033.4|14031.4|36
1645797970000|2022-02-25 14:06:10|14034.8|14032.8|14032.7|14030.7|14035.7|14033.7|14032.3|14030.3|41
1645797980000|2022-02-25 14:06:20|14031.2|14029.2|14027.7|14025.7|14032.5|14030.5|14026.9|14024.9|127
1645797990000|2022-02-25 14:06:30|14027.8|14025.8|14028.5|14026.5|14029.7|14027.7|14027.8|14025.8|41
1645798000000|2022-02-25 14:06:40|14028|14026|14027.5|14025.5|14028.5|14026.5|14025.9|14023.9|78
1645798010000|2022-02-25 14:06:50|14027.7|14025.7|14029.7|14027.7|14030.7|14028.7|14027.7|14025.7|37
1645798020000|2022-02-25 14:07:00|14029.9|14027.9|14034|14032|14034|14032|14028.9|14026.9|78
1645798030000|2022-02-25 14:07:10|14033.9|14031.9|14036.9|14034.9|14038|14036|14033.4|14031.4|80
1645798040000|2022-02-25 14:07:20|14037|14035|14041.5|14039.5|14041.7|14039.7|14037|14035|72
1645798050000|2022-02-25 14:07:30|14041.4|14039.4|14038.7|14036.7|14043.2|14041.2|14038.7|14036.7|55
1645798060000|2022-02-25 14:07:40|14038.3|14036.3|14040.8|14038.8|14041.9|14039.9|14038.3|14036.3|47
1645798070000|2022-02-25 14:07:50|14041.8|14039.8|14042.4|14040.4|14042.9|14040.9|14040.9|14038.9|44
1645798080000|2022-02-25 14:08:00|14042.5|14040.5|14041.3|14039.3|14043.5|14041.5|14041.2|14039.2|69
1645798090000|2022-02-25 14:08:10|14041.4|14039.4|14044.9|14042.9|14045|14043|14041.4|14039.4|51
1645798100000|2022-02-25 14:08:20|14044.8|14042.8|14040.9|14038.9|14045.7|14043.7|14040.7|14038.7|67
1645798110000|2022-02-25 14:08:30|14040.8|14038.8|14041.4|14039.4|14041.9|14039.9|14040.3|14038.3|118
1645798120000|2022-02-25 14:08:40|14041.5|14039.5|14040.8|14038.8|14042|14040|14040|14038|91
1645798130000|2022-02-25 14:08:50|14040.5|14038.5|14037.4|14035.4|14042.9|14040.9|14037.4|14035.4|56
1645798140000|2022-02-25 14:09:00|14037.7|14035.7|14032.3|14030.3|14037.7|14035.7|14032.2|14030.2|52
1645798150000|2022-02-25 14:09:10|14032.4|14030.4|14030.3|14028.3|14032.7|14030.7|14028.8|14026.8|56
1645798160000|2022-02-25 14:09:20|14030.2|14028.2|14027|14025|14030.2|14028.2|14026.5|14024.5|71
1645798170000|2022-02-25 14:09:30|14026.8|14024.8|14029.3|14027.3|14030|14028|14024.7|14022.7|178
1645798180000|2022-02-25 14:09:40|14029.2|14027.2|14028.8|14026.8|14032.4|14030.4|14027.7|14025.7|68
1645798190000|2022-02-25 14:09:50|14028.7|14026.7|14027.7|14025.7|14030.3|14028.3|14027.7|14025.7|117
1645798200000|2022-02-25 14:10:00|14028|14026|14028.7|14026.7|14029.5|14027.5|14023.9|14021.9|81
1645798210000|2022-02-25 14:10:10|14028.8|14026.8|14026.7|14024.7|14028.8|14026.8|14025.3|14023.3|26
1645798220000|2022-02-25 14:10:20|14026.5|14024.5|14025.5|14023.5|14026.8|14024.8|14024.4|14022.4|33
1645798230000|2022-02-25 14:10:30|14025.7|14023.7|14022.4|14020.4|14026.4|14024.4|14020.7|14018.7|186
1645798240000|2022-02-25 14:10:40|14022.8|14020.8|14019.9|14017.9|14024|14022|14019.7|14017.7|66
1645798250000|2022-02-25 14:10:50|14019.8|14017.8|14019.4|14017.4|14020.5|14018.5|14017.8|14015.8|106
1645798260000|2022-02-25 14:11:00|14019.3|14017.3|14025|14023|14025.4|14023.4|14019.3|14017.3|86
1645798270000|2022-02-25 14:11:10|14025.5|14023.5|14021.8|14019.8|14025.7|14023.7|14021.3|14019.3|81
1645798280000|2022-02-25 14:11:20|14021.9|14019.9|14027.2|14025.2|14027.2|14025.2|14021.9|14019.9|25
1645798290000|2022-02-25 14:11:30|14026.8|14024.8|14021.7|14019.7|14027.3|14025.3|14021.7|14019.7|57
1645798300000|2022-02-25 14:11:40|14021.8|14019.8|14023.3|14021.3|14023.7|14021.7|14021.8|14019.8|34
1645798310000|2022-02-25 14:11:50|14023.2|14021.2|14025.2|14023.2|14025.7|14023.7|14022|14020|36
1645798320000|2022-02-25 14:12:00|14025.7|14023.7|14029.5|14027.5|14031.5|14029.5|14025.4|14023.4|73
1645798330000|2022-02-25 14:12:10|14029.3|14027.3|14026.7|14024.7|14030.7|14028.7|14026|14024|44
1645798340000|2022-02-25 14:12:20|14026.3|14024.3|14023.8|14021.8|14026.5|14024.5|14023.8|14021.8|43
1645798350000|2022-02-25 14:12:30|14023.9|14021.9|14022.4|14020.4|14023.9|14021.9|14021.8|14019.8|61
1645798360000|2022-02-25 14:12:40|14022.7|14020.7|14023.3|14021.3|14024|14022|14022|14020|47
1645798370000|2022-02-25 14:12:50|14023.2|14021.2|14014.5|14012.5|14023.3|14021.3|14012.8|14010.8|271
1645798380000|2022-02-25 14:13:00|14014.2|14012.2|14012.9|14010.9|14014.8|14012.8|14009.9|14007.9|161
1645798390000|2022-02-25 14:13:10|14012.8|14010.8|14009.9|14007.9|14013.2|14011.2|14009.9|14007.9|165
1645798400000|2022-02-25 14:13:20|14009.8|14007.8|14007.8|14005.8|14011|14009|14007.7|14005.7|148
1645798410000|2022-02-25 14:13:30|14007.7|14005.7|14008.2|14006.2|14009.8|14007.8|14007.5|14005.5|131
1645798420000|2022-02-25 14:13:40|14008|14006|14010.3|14008.3|14012|14010|14007.8|14005.8|72
1645798430000|2022-02-25 14:13:50|14010.2|14008.2|14008.8|14006.8|14010.8|14008.8|14008.4|14006.4|74
1645798440000|2022-02-25 14:14:00|14009.4|14007.4|14010.3|14008.3|14012|14010|14008.5|14006.5|42
1645798450000|2022-02-25 14:14:10|14010.2|14008.2|14010|14008|14011.3|14009.3|14009.8|14007.8|28
1645798460000|2022-02-25 14:14:20|14010.2|14008.2|14010.2|14008.2|14011|14009|14009.8|14007.8|28
1645798470000|2022-02-25 14:14:30|14010.5|14008.5|14008.3|14006.3|14011.5|14009.5|14008.3|14006.3|104
1645798480000|2022-02-25 14:14:40|14008.2|14006.2|14010.8|14008.8|14012.5|14010.5|14007.7|14005.7|129
1645798490000|2022-02-25 14:14:50|14011|14009|14011.3|14009.3|14012.8|14010.8|14009.3|14007.3|61
1645798500000|2022-02-25 14:15:00|14011.9|14009.9|14007.8|14005.8|14012.2|14010.2|14005.8|14003.8|198
1645798510000|2022-02-25 14:15:10|14007.9|14005.9|14008.3|14006.3|14009.4|14007.4|14005.9|14003.9|102
1645798520000|2022-02-25 14:15:20|14009|14007|14011.2|14009.2|14012.5|14010.5|14008.3|14006.3|168
1645798530000|2022-02-25 14:15:30|14011|14009|14011.5|14009.5|14011.9|14009.9|14008.7|14006.7|110
1645798540000|2022-02-25 14:15:40|14012.2|14010.2|14012.5|14010.5|14014.2|14012.2|14011.5|14009.5|71
1645798550000|2022-02-25 14:15:50|14012.7|14010.7|14003.5|14001.5|14013|14011|14001.4|13999.4|475
1645798560000|2022-02-25 14:16:00|14003|14001|14005.7|14003.7|14005.7|14003.7|14003|14001|79
1645798570000|2022-02-25 14:16:10|14005.8|14003.8|13998.9|13996.9|14006.4|14004.4|13998|13996|100
1645798580000|2022-02-25 14:16:20|13999.4|13997.4|13995.8|13993.8|13999.8|13997.8|13994.5|13992.5|182
1645798590000|2022-02-25 14:16:30|13995.7|13993.7|13995.3|13993.3|13996.5|13994.5|13995|13993|81
1645798600000|2022-02-25 14:16:40|13994.9|13992.9|13996.9|13994.9|13997.2|13995.2|13994.9|13992.9|54
1645798610000|2022-02-25 14:16:50|13996.7|13994.7|13992.2|13990.2|13997|13995|13991|13989|116
1645798620000|2022-02-25 14:17:00|13991.9|13989.9|13986.9|13984.9|13991.9|13989.9|13985.2|13983.2|280
1645798630000|2022-02-25 14:17:10|13987.3|13985.3|13989.2|13987.2|13989.8|13987.8|13984.7|13982.7|171
1645798640000|2022-02-25 14:17:20|13988.7|13986.7|13992.7|13990.7|13993.2|13991.2|13988.5|13986.5|166
1645798650000|2022-02-25 14:17:30|13992.2|13990.2|13994.7|13992.7|13996.3|13994.3|13992.2|13990.2|127
1645798660000|2022-02-25 14:17:40|13994.5|13992.5|13995.8|13993.8|13996.4|13994.4|13994.5|13992.5|58
1645798670000|2022-02-25 14:17:50|13994.7|13992.7|13995|13993|13995.3|13993.3|13993.9|13991.9|77
1645798680000|2022-02-25 14:18:00|13994.9|13992.9|13993|13991|13995.3|13993.3|13992.3|13990.3|58
1645798690000|2022-02-25 14:18:10|13993.2|13991.2|13991.3|13989.3|13993.7|13991.7|13991|13989|34
1645798700000|2022-02-25 14:18:20|13991.2|13989.2|13984|13982|13991.3|13989.3|13983.3|13981.3|127
1645798710000|2022-02-25 14:18:30|13984.3|13982.3|13984.8|13982.8|13985.3|13983.3|13981.7|13979.7|97
1645798720000|2022-02-25 14:18:40|13984.7|13982.7|13989.4|13987.4|13989.4|13987.4|13982.7|13980.7|124
1645798730000|2022-02-25 14:18:50|13990.5|13988.5|13993.5|13991.5|13994|13992|13989.5|13987.5|92
1645798740000|2022-02-25 14:19:00|13993.3|13991.3|13993.9|13991.9|13996|13994|13992.7|13990.7|77
1645798750000|2022-02-25 14:19:10|13994.5|13992.5|13998.3|13996.3|13998.4|13996.4|13994.5|13992.5|105
1645798760000|2022-02-25 14:19:20|13998.2|13996.2|14001.3|13999.3|14003|14001|13998.2|13996.2|135
1645798770000|2022-02-25 14:19:30|14001.4|13999.4|14002|14000|14003.5|14001.5|14001|13999|91
1645798780000|2022-02-25 14:19:40|14001.9|13999.9|14002.3|14000.3|14004.4|14002.4|14001.7|13999.7|76
1645798790000|2022-02-25 14:19:50|14002.7|14000.7|14000.8|13998.8|14002.9|14000.9|14000.2|13998.2|82
1645798800000|2022-02-25 14:20:00|14000.5|13998.5|13999.4|13997.4|14001.8|13999.8|13997.3|13995.3|160
1645798810000|2022-02-25 14:20:10|13999.3|13997.3|14001|13999|14002.9|14000.9|13998.3|13996.3|89
1645798820000|2022-02-25 14:20:20|14000.9|13998.9|14001.3|13999.3|14001.3|13999.3|13998.2|13996.2|71
1645798830000|2022-02-25 14:20:30|14001.4|13999.4|14001.2|13999.2|14003.3|14001.3|14001|13999|99
1645798840000|2022-02-25 14:20:40|14001|13999|14001.3|13999.3|14002.8|14000.8|13999.9|13997.9|77
1645798850000|2022-02-25 14:20:50|14001.5|13999.5|14001.5|13999.5|14003.8|14001.8|14001|13999|93
1645798860000|2022-02-25 14:21:00|14001.4|13999.4|14009.9|14007.9|14012|14010|14001|13999|264
1645798870000|2022-02-25 14:21:10|14010|14008|14010.5|14008.5|14011.5|14009.5|14007.3|14005.3|163
1645798880000|2022-02-25 14:21:20|14010.4|14008.4|14012.7|14010.7|14013.2|14011.2|14009.3|14007.3|108
1645798890000|2022-02-25 14:21:30|14012.8|14010.8|14011.2|14009.2|14012.8|14010.8|14009.9|14007.9|70
1645798900000|2022-02-25 14:21:40|14011.4|14009.4|14007.8|14005.8|14011.5|14009.5|14006.8|14004.8|73
1645798910000|2022-02-25 14:21:50|14007.5|14005.5|14007.9|14005.9|14009.5|14007.5|14007.4|14005.4|38
1645798920000|2022-02-25 14:22:00|14007.8|14005.8|14010.2|14008.2|14010.5|14008.5|14007.8|14005.8|71
1645798930000|2022-02-25 14:22:10|14010|14008|14011|14009|14012.2|14010.2|14009.9|14007.9|56
1645798940000|2022-02-25 14:22:20|14011.2|14009.2|14009.5|14007.5|14011.9|14009.9|14008.7|14006.7|65
1645798950000|2022-02-25 14:22:30|14009.7|14007.7|14006.8|14004.8|14009.7|14007.7|14006|14004|77
1645798960000|2022-02-25 14:22:40|14006.7|14004.7|14012.2|14010.2|14012.8|14010.8|14006.4|14004.4|64
1645798970000|2022-02-25 14:22:50|14012|14010|14012.3|14010.3|14014.5|14012.5|14012|14010|87
1645798980000|2022-02-25 14:23:00|14012.4|14010.4|14013.8|14011.8|14014.9|14012.9|14011.3|14009.3|64
1645798990000|2022-02-25 14:23:10|14013.9|14011.9|14012|14010|14013.9|14011.9|14011.9|14009.9|60
1645799000000|2022-02-25 14:23:20|14012.2|14010.2|14011|14009|14012.4|14010.4|14009.4|14007.4|156
1645799010000|2022-02-25 14:23:30|14012.4|14010.4|14013|14011|14013.9|14011.9|14010.5|14008.5|79
1645799020000|2022-02-25 14:23:40|14013.2|14011.2|14012.5|14010.5|14014.2|14012.2|14011|14009|137
1645799030000|2022-02-25 14:23:50|14014.2|14012.2|14013.4|14011.4|14014.3|14012.3|14012.3|14010.3|89
1645799040000|2022-02-25 14:24:00|14013.3|14011.3|14015.3|14013.3|14015.7|14013.7|14013.3|14011.3|78
1645799050000|2022-02-25 14:24:10|14015.4|14013.4|14018.9|14016.9|14019.3|14017.3|14015.3|14013.3|155
1645799060000|2022-02-25 14:24:20|14018.8|14016.8|14020.4|14018.4|14023.7|14021.7|14017.4|14015.4|167
1645799070000|2022-02-25 14:24:30|14020.5|14018.5|14020.8|14018.8|14023|14021|14019.9|14017.9|89
1645799080000|2022-02-25 14:24:40|14020.3|14018.3|14022.2|14020.2|14024.3|14022.3|14019.8|14017.8|132
1645799090000|2022-02-25 14:24:50|14022|14020|14022.3|14020.3|14023.2|14021.2|14020.9|14018.9|78
1645799100000|2022-02-25 14:25:00|14022.2|14020.2|14019.2|14017.2|14024.3|14022.3|14019.2|14017.2|152
1645799110000|2022-02-25 14:25:10|14019.3|14017.3|14016.8|14014.8|14020.3|14018.3|14015.9|14013.9|100
1645799120000|2022-02-25 14:25:20|14016.7|14014.7|14013.2|14011.2|14017.5|14015.5|14013.2|14011.2|72
1645799130000|2022-02-25 14:25:30|14013|14011|14012.7|14010.7|14016.5|14014.5|14012.2|14010.2|105
1645799140000|2022-02-25 14:25:40|14012.9|14010.9|14015.3|14013.3|14015.3|14013.3|14012.3|14010.3|78
1645799150000|2022-02-25 14:25:50|14015.2|14013.2|14014.3|14012.3|14015.3|14013.3|14012.8|14010.8|62
1645799160000|2022-02-25 14:26:00|14014.2|14012.2|14015.8|14013.8|14015.9|14013.9|14013.8|14011.8|74
1645799170000|2022-02-25 14:26:10|14015.9|14013.9|14014.5|14012.5|14015.9|14013.9|14012.5|14010.5|77
1645799180000|2022-02-25 14:26:20|14014.4|14012.4|14014.5|14012.5|14015|14013|14011.4|14009.4|58
1645799190000|2022-02-25 14:26:30|14014.7|14012.7|14017|14015|14018.2|14016.2|14013.7|14011.7|70
1645799200000|2022-02-25 14:26:40|14016.8|14014.8|14017.4|14015.4|14019.2|14017.2|14016.4|14014.4|53
1645799210000|2022-02-25 14:26:50|14018.4|14016.4|14014.4|14012.4|14018.8|14016.8|14014.4|14012.4|36
1645799220000|2022-02-25 14:27:00|14015.9|14013.9|14018.9|14016.9|14018.9|14016.9|14014.2|14012.2|43
1645799230000|2022-02-25 14:27:10|14018.7|14016.7|14018.8|14016.8|14019.9|14017.9|14017|14015|74
1645799240000|2022-02-25 14:27:20|14018.4|14016.4|14018|14016|14019.8|14017.8|14017.7|14015.7|28
1645799250000|2022-02-25 14:27:30|14017.8|14015.8|14018.7|14016.7|14020.5|14018.5|14017.2|14015.2|199
1645799260000|2022-02-25 14:27:40|14018.5|14016.5|14009.3|14007.3|14018.5|14016.5|14008.7|14006.7|149
1645799270000|2022-02-25 14:27:50|14009.4|14007.4|13998.4|13996.4|14009.4|14007.4|13996.4|13994.4|495
1645799280000|2022-02-25 14:28:00|13998.3|13996.3|14002|14000|14004.4|14002.4|13996.8|13994.8|225
1645799290000|2022-02-25 14:28:10|14002.7|14000.7|14006.8|14004.8|14006.9|14004.9|14002.7|14000.7|119
1645799300000|2022-02-25 14:28:20|14006.9|14004.9|14003.3|14001.3|14007.4|14005.4|14003.3|14001.3|130
1645799310000|2022-02-25 14:28:30|14003.4|14001.4|14000.2|13998.2|14004.4|14002.4|13999.9|13997.9|157
1645799320000|2022-02-25 14:28:40|14000.3|13998.3|14002.7|14000.7|14003.7|14001.7|14000.3|13998.3|88
1645799330000|2022-02-25 14:28:50|14002.2|14000.2|14001.3|13999.3|14002.3|14000.3|13999.4|13997.4|113
1645799340000|2022-02-25 14:29:00|14001.2|13999.2|13998.8|13996.8|14001.2|13999.2|13998.2|13996.2|122
1645799350000|2022-02-25 14:29:10|13999.8|13997.8|13999.8|13997.8|14003.9|14001.9|13999.4|13997.4|123
1645799360000|2022-02-25 14:29:20|14000.2|13998.2|14002.4|14000.4|14002.5|14000.5|13999|13997|51
1645799370000|2022-02-25 14:29:30|14002.5|14000.5|14003.3|14001.3|14003.3|14001.3|13999.9|13997.9|64
1645799380000|2022-02-25 14:29:40|14003.7|14001.7|14003.5|14001.5|14004|14002|14000.2|13998.2|141
1645799390000|2022-02-25 14:29:50|14003.2|14001.2|14002.3|14000.3|14006.5|14004.5|13999.9|13997.9|480
1645799400000|2022-02-25 14:30:00|14001.8|14000.8|13992.2|13991.2|14001.8|14000.8|13987.5|13986.5|1187
1645799410000|2022-02-25 14:30:10|13991.8|13990.8|13961.7|13960.7|13991.8|13990.8|13960.5|13959.5|1380
1645799420000|2022-02-25 14:30:20|13961.5|13960.5|13970|13969|13973.2|13972.2|13959.5|13958.5|725
1645799430000|2022-02-25 14:30:30|13968.5|13967.5|13976.5|13975.5|13980.2|13979.2|13968.5|13967.5|555
1645799440000|2022-02-25 14:30:40|13975.8|13974.8|13956.9|13955.9|13976.4|13975.4|13955.9|13954.9|656
1645799450000|2022-02-25 14:30:50|13957.4|13956.4|13952.5|13951.5|13960.5|13959.5|13950.3|13949.3|625
1645799460000|2022-02-25 14:31:00|13951.5|13950.5|13941.9|13940.9|13951.5|13950.5|13938.5|13937.5|810
1645799470000|2022-02-25 14:31:10|13942.3|13941.3|13929.9|13928.9|13945|13944|13926.8|13925.8|821
1645799480000|2022-02-25 14:31:20|13928.4|13927.4|13929.8|13928.8|13933.7|13932.7|13928.4|13927.4|717
1645799490000|2022-02-25 14:31:30|13929.4|13928.4|13936.5|13935.5|13936.9|13935.9|13929.4|13928.4|485
1645799500000|2022-02-25 14:31:40|13935.9|13934.9|13934.9|13933.9|13937.4|13936.4|13930.8|13929.8|459
1645799510000|2022-02-25 14:31:50|13935|13934|13933.8|13932.8|13937.4|13936.4|13931.8|13930.8|430
1645799520000|2022-02-25 14:32:00|13932.5|13931.5|13936.2|13935.2|13936.2|13935.2|13928|13927|558
1645799530000|2022-02-25 14:32:10|13938.7|13937.7|13946|13945|13953.3|13952.3|13937.8|13936.8|922
1645799540000|2022-02-25 14:32:20|13947.3|13946.3|13944|13943|13949.2|13948.2|13938.7|13937.7|847
1645799550000|2022-02-25 14:32:30|13944.8|13943.8|13934.3|13933.3|13947.3|13946.3|13933.8|13932.8|474
1645799560000|2022-02-25 14:32:40|13935|13934|13945.8|13944.8|13946|13945|13933.9|13932.9|295
1645799570000|2022-02-25 14:32:50|13946.3|13945.3|13933.8|13932.8|13950.5|13949.5|13933.8|13932.8|862
1645799580000|2022-02-25 14:33:00|13936|13935|13942.9|13941.9|13945.4|13944.4|13936|13935|374
1645799590000|2022-02-25 14:33:10|13942.8|13941.8|13952.3|13951.3|13954.3|13953.3|13942.8|13941.8|617
1645799600000|2022-02-25 14:33:20|13953|13952|13959.4|13958.4|13960.5|13959.5|13951.8|13950.8|393
1645799610000|2022-02-25 14:33:30|13958.9|13957.9|13964|13963|13968.9|13967.9|13958.9|13957.9|496
1645799620000|2022-02-25 14:33:40|13963.3|13962.3|13968.8|13967.8|13968.8|13967.8|13959.5|13958.5|416
1645799630000|2022-02-25 14:33:50|13968.5|13967.5|13981.3|13980.3|13981.3|13980.3|13967|13966|690
1645799640000|2022-02-25 14:34:00|13981.4|13980.4|13995.9|13994.9|13997.2|13996.2|13979.7|13978.7|1229
1645799650000|2022-02-25 14:34:10|13996.7|13995.7|14002.7|14001.7|14004.3|14003.3|13992.9|13991.9|782
1645799660000|2022-02-25 14:34:20|14002.8|14001.8|14004.7|14003.7|14006.2|14005.2|14000.5|13999.5|399
1645799670000|2022-02-25 14:34:30|14004.2|14003.2|14002.3|14001.3|14008|14007|13997.4|13996.4|579
1645799680000|2022-02-25 14:34:40|14002.7|14001.7|14003.7|14002.7|14006.7|14005.7|14000|13999|251
1645799690000|2022-02-25 14:34:50|14003.5|14002.5|13998.2|13997.2|14006.4|14005.4|13995.8|13994.8|445
1645799700000|2022-02-25 14:35:00|13997.8|13996.8|13990.8|13989.8|13999.2|13998.2|13985|13984|1038
1645799710000|2022-02-25 14:35:10|13990.9|13989.9|14013.9|14012.9|14013.9|14012.9|13990.4|13989.4|665
1645799720000|2022-02-25 14:35:20|14013.7|14012.7|14006.9|14005.9|14020|14019|14004.8|14003.8|505
1645799730000|2022-02-25 14:35:30|14007.2|14006.2|14002|14001|14009.4|14008.4|13999.3|13998.3|441
1645799740000|2022-02-25 14:35:40|14001.5|14000.5|13996.7|13995.7|14005.2|14004.2|13994.3|13993.3|311
1645799750000|2022-02-25 14:35:50|13996.4|13995.4|13989.9|13988.9|13998.2|13997.2|13989.9|13988.9|324
1645799760000|2022-02-25 14:36:00|13989.8|13988.8|13982.5|13981.5|13992.9|13991.9|13980.3|13979.3|455
1645799770000|2022-02-25 14:36:10|13981.2|13980.2|13982.4|13981.4|13985.9|13984.9|13975.9|13974.9|407
1645799780000|2022-02-25 14:36:20|13981.9|13980.9|13990|13989|13995.2|13994.2|13981.9|13980.9|365
1645799790000|2022-02-25 14:36:30|13988.7|13987.7|13985.3|13984.3|13993.5|13992.5|13983.8|13982.8|291
1645799800000|2022-02-25 14:36:40|13984.9|13983.9|13970.3|13969.3|13986.8|13985.8|13969.3|13968.3|425
1645799810000|2022-02-25 14:36:50|13970.9|13969.9|13969.2|13968.2|13971.8|13970.8|13963.5|13962.5|520
1645799820000|2022-02-25 14:37:00|13969.7|13968.7|13964.4|13963.4|13975.2|13974.2|13962.8|13961.8|377
1645799830000|2022-02-25 14:37:10|13965|13964|13949.9|13948.9|13965|13964|13949|13948|828
1645799840000|2022-02-25 14:37:20|13950.4|13949.4|13948.9|13947.9|13953.5|13952.5|13942.2|13941.2|688
1645799850000|2022-02-25 14:37:30|13948.4|13947.4|13953.7|13952.7|13958|13957|13947.5|13946.5|245
1645799860000|2022-02-25 14:37:40|13953.5|13952.5|13942.9|13941.9|13958.3|13957.3|13942.9|13941.9|252
1645799870000|2022-02-25 14:37:50|13942.7|13941.7|13943|13942|13943.2|13942.2|13936.3|13935.3|377
1645799880000|2022-02-25 14:38:00|13943.3|13942.3|13941.5|13940.5|13945.2|13944.2|13936.9|13935.9|536
1645799890000|2022-02-25 14:38:10|13941.7|13940.7|13928.8|13927.8|13944.3|13943.3|13928.7|13927.7|325
1645799900000|2022-02-25 14:38:20|13928.7|13927.7|13926.2|13925.2|13930.5|13929.5|13922.8|13921.8|613
1645799910000|2022-02-25 14:38:30|13926.3|13925.3|13937.2|13936.2|13941.8|13940.8|13924.8|13923.8|510
1645799920000|2022-02-25 14:38:40|13937.4|13936.4|13941.8|13940.8|13947.5|13946.5|13937|13936|345
1645799930000|2022-02-25 14:38:50|13942.7|13941.7|13946.5|13945.5|13946.5|13945.5|13938.3|13937.3|293
1645799940000|2022-02-25 14:39:00|13946.7|13945.7|13943.4|13942.4|13949.4|13948.4|13939.5|13938.5|327
1645799950000|2022-02-25 14:39:10|13942.4|13941.4|13949.7|13948.7|13950.9|13949.9|13940.3|13939.3|326
1645799960000|2022-02-25 14:39:20|13950.8|13949.8|13953.8|13952.8|13956.4|13955.4|13946.9|13945.9|271
1645799970000|2022-02-25 14:39:30|13953.7|13952.7|13940.2|13939.2|13954.3|13953.3|13940|13939|322
1645799980000|2022-02-25 14:39:40|13940.7|13939.7|13932.4|13931.4|13946.5|13945.5|13930.3|13929.3|459
1645799990000|2022-02-25 14:39:50|13932.3|13931.3|13929.7|13928.7|13939.8|13938.8|13928.4|13927.4|485
1645800000000|2022-02-25 14:40:00|13929|13928|13926.4|13925.4|13939.7|13938.7|13917.7|13916.7|1113
1645800010000|2022-02-25 14:40:10|13926.7|13925.7|13931|13930|13934.2|13933.2|13923.8|13922.8|278
1645800020000|2022-02-25 14:40:20|13929.8|13928.8|13936.8|13935.8|13937.5|13936.5|13927.4|13926.4|252
1645800030000|2022-02-25 14:40:30|13936.9|13935.9|13937.3|13936.3|13940|13939|13931|13930|289
1645800040000|2022-02-25 14:40:40|13936.9|13935.9|13943.2|13942.2|13945.4|13944.4|13934.8|13933.8|400
1645800050000|2022-02-25 14:40:50|13943|13942|13935|13934|13943|13942|13930.5|13929.5|306
1645800060000|2022-02-25 14:41:00|13935.7|13934.7|13952.7|13951.7|13952.9|13951.9|13933.5|13932.5|310
1645800070000|2022-02-25 14:41:10|13952.9|13951.9|13948.4|13947.4|13953.3|13952.3|13942.3|13941.3|247
1645800080000|2022-02-25 14:41:20|13948.9|13947.9|13961|13960|13962.8|13961.8|13948.4|13947.4|357
1645800090000|2022-02-25 14:41:30|13961.9|13960.9|13946.8|13945.8|13963.9|13962.9|13946.5|13945.5|374
1645800100000|2022-02-25 14:41:40|13946.7|13945.7|13955|13954|13956.7|13955.7|13942.9|13941.9|271
1645800110000|2022-02-25 14:41:50|13954.9|13953.9|13947.5|13946.5|13956.2|13955.2|13944.7|13943.7|173
1645800120000|2022-02-25 14:42:00|13947.4|13946.4|13942.5|13941.5|13953.3|13952.3|13939.5|13938.5|330
1645800130000|2022-02-25 14:42:10|13942.7|13941.7|13935.9|13934.9|13945|13944|13933.4|13932.4|330
1645800140000|2022-02-25 14:42:20|13935.8|13934.8|13928|13927|13938.2|13937.2|13924.8|13923.8|472
1645800150000|2022-02-25 14:42:30|13928.7|13927.7|13917.5|13916.5|13929.3|13928.3|13917.5|13916.5|515
1645800160000|2022-02-25 14:42:40|13918.3|13917.3|13910.4|13909.4|13918.5|13917.5|13907.3|13906.3|832
1645800170000|2022-02-25 14:42:50|13910.5|13909.5|13902.2|13901.2|13914|13913|13902.2|13901.2|649
1645800180000|2022-02-25 14:43:00|13902.4|13901.4|13901.7|13900.7|13914.5|13913.5|13900.7|13899.7|687
1645800190000|2022-02-25 14:43:10|13901.5|13900.5|13891.7|13890.7|13903.8|13902.8|13890.3|13889.3|705
1645800200000|2022-02-25 14:43:20|13891.5|13890.5|13900.2|13899.2|13907|13906|13889.7|13888.7|686
1645800210000|2022-02-25 14:43:30|13900.4|13899.4|13900.4|13899.4|13903.5|13902.5|13892.5|13891.5|323
1645800220000|2022-02-25 14:43:40|13900.7|13899.7|13901.3|13900.3|13903.7|13902.7|13895.9|13894.9|309
1645800230000|2022-02-25 14:43:50|13900.5|13899.5|13898.5|13897.5|13905.2|13904.2|13897.8|13896.8|238
1645800240000|2022-02-25 14:44:00|13898|13897|13903.4|13902.4|13906.4|13905.4|13893.8|13892.8|434
1645800250000|2022-02-25 14:44:10|13902.7|13901.7|13891.3|13890.3|13902.7|13901.7|13890|13889|300
1645800260000|2022-02-25 14:44:20|13891.5|13890.5|13883|13882|13893.5|13892.5|13881.5|13880.5|517
1645800270000|2022-02-25 14:44:30|13883.5|13882.5|13881.7|13880.7|13886|13885|13879.8|13878.8|750
1645800280000|2022-02-25 14:44:40|13880.4|13879.4|13891.3|13890.3|13891.5|13890.5|13880.4|13879.4|410
1645800290000|2022-02-25 14:44:50|13891.4|13890.4|13885.8|13884.8|13895.5|13894.5|13885.8|13884.8|577
1645800300000|2022-02-25 14:45:00|13885.3|13884.3|13906.5|13905.5|13906.7|13905.7|13884.3|13883.3|1219
1645800310000|2022-02-25 14:45:10|13905.5|13904.5|13905|13904|13916.2|13915.2|13905|13904|604
1645800320000|2022-02-25 14:45:20|13904.4|13903.4|13901.4|13900.4|13907.8|13906.8|13898.8|13897.8|271
1645800330000|2022-02-25 14:45:30|13901|13900|13902.4|13901.4|13906.3|13905.3|13899.8|13898.8|252
1645800340000|2022-02-25 14:45:40|13902.5|13901.5|13904.5|13903.5|13906.8|13905.8|13898.2|13897.2|501
1645800350000|2022-02-25 14:45:50|13904.3|13903.3|13897.4|13896.4|13904.5|13903.5|13897|13896|273
1645800360000|2022-02-25 14:46:00|13897|13896|13912|13911|13913.3|13912.3|13896.3|13895.3|395
1645800370000|2022-02-25 14:46:10|13912.3|13911.3|13917.3|13916.3|13917.8|13916.8|13904.3|13903.3|492
1645800380000|2022-02-25 14:46:20|13918.7|13917.7|13917.5|13916.5|13924.5|13923.5|13914|13913|511
1645800390000|2022-02-25 14:46:30|13917.7|13916.7|13917.3|13916.3|13920.5|13919.5|13915.3|13914.3|248
1645800400000|2022-02-25 14:46:40|13916.8|13915.8|13927.7|13926.7|13927.7|13926.7|13913.2|13912.2|495
1645800410000|2022-02-25 14:46:50|13927|13926|13932.5|13931.5|13939.3|13938.3|13924.5|13923.5|610
1645800420000|2022-02-25 14:47:00|13932.8|13931.8|13944.8|13943.8|13955.2|13954.2|13931.9|13930.9|1208
1645800430000|2022-02-25 14:47:10|13944.9|13943.9|13945|13944|13949.8|13948.8|13942.3|13941.3|463
1645800440000|2022-02-25 14:47:20|13945.2|13944.2|13944.9|13943.9|13952.5|13951.5|13941.5|13940.5|459
1645800450000|2022-02-25 14:47:30|13944.7|13943.7|13947.5|13946.5|13953.8|13952.8|13944.7|13943.7|447
1645800460000|2022-02-25 14:47:40|13947.8|13946.8|13942.4|13941.4|13947.8|13946.8|13940.9|13939.9|226
1645800470000|2022-02-25 14:47:50|13941.8|13940.8|13938.4|13937.4|13944.3|13943.3|13936.8|13935.8|271
1645800480000|2022-02-25 14:48:00|13938.3|13937.3|13939.3|13938.3|13940.2|13939.2|13933.3|13932.3|364
1645800490000|2022-02-25 14:48:10|13940.3|13939.3|13940.3|13939.3|13942|13941|13937|13936|235
1645800500000|2022-02-25 14:48:20|13940.5|13939.5|13940.5|13939.5|13943.5|13942.5|13934.2|13933.2|346
1645800510000|2022-02-25 14:48:30|13940.3|13939.3|13935.5|13934.5|13948.9|13947.9|13933.8|13932.8|700
1645800520000|2022-02-25 14:48:40|13936.2|13935.2|13931.2|13930.2|13937.9|13936.9|13928.5|13927.5|981
1645800530000|2022-02-25 14:48:50|13931|13930|13944.9|13943.9|13948.2|13947.2|13930.8|13929.8|528
1645800540000|2022-02-25 14:49:00|13945|13944|13948.4|13947.4|13948.8|13947.8|13937.8|13936.8|481
1645800550000|2022-02-25 14:49:10|13949|13948|13946.5|13945.5|13950.2|13949.2|13941.8|13940.8|331
1645800560000|2022-02-25 14:49:20|13946.8|13945.8|13959.9|13958.9|13960.8|13959.8|13946.8|13945.8|638
1645800570000|2022-02-25 14:49:30|13960|13959|13959.5|13958.5|13965.7|13964.7|13957.3|13956.3|487
1645800580000|2022-02-25 14:49:40|13959.7|13958.7|13970|13969|13971.5|13970.5|13958.7|13957.7|416
1645800590000|2022-02-25 14:49:50|13970.5|13969.5|13968.9|13967.9|13976.2|13975.2|13968.7|13967.7|510
1645800600000|2022-02-25 14:50:00|13969.2|13968.2|13977.2|13976.2|13984|13983|13961.7|13960.7|1500
1645800610000|2022-02-25 14:50:10|13977.3|13976.3|13985.3|13984.3|13988.7|13987.7|13976.4|13975.4|483
1645800620000|2022-02-25 14:50:20|13985|13984|13982.5|13981.5|13986.5|13985.5|13981.5|13980.5|274
1645800630000|2022-02-25 14:50:30|13982.8|13981.8|13974.8|13973.8|13984.5|13983.5|13974.2|13973.2|276
1645800640000|2022-02-25 14:50:40|13974.5|13973.5|13972.7|13971.7|13979.9|13978.9|13970|13969|338
1645800650000|2022-02-25 14:50:50|13971.9|13970.9|13960.8|13959.8|13972.2|13971.2|13959.3|13958.3|508
1645800660000|2022-02-25 14:51:00|13961|13960|13970|13969|13970.5|13969.5|13960.5|13959.5|290
1645800670000|2022-02-25 14:51:10|13969.3|13968.3|13976|13975|13977.5|13976.5|13968.8|13967.8|313
1645800680000|2022-02-25 14:51:20|13976.8|13975.8|13970.3|13969.3|13979|13978|13966|13965|289
1645800690000|2022-02-25 14:51:30|13971.5|13970.5|13970.5|13969.5|13977.3|13976.3|13970.3|13969.3|231
1645800700000|2022-02-25 14:51:40|13969.5|13968.5|13968.9|13967.9|13976|13975|13967.2|13966.2|317
1645800710000|2022-02-25 14:51:50|13968.8|13967.8|13961|13960|13970.8|13969.8|13958.7|13957.7|345
1645800720000|2022-02-25 14:52:00|13960.9|13959.9|13962.5|13961.5|13963.8|13962.8|13950.9|13949.9|669
1645800730000|2022-02-25 14:52:10|13961.2|13960.2|13958|13957|13961.3|13960.3|13948|13947|552
1645800740000|2022-02-25 14:52:20|13958.4|13957.4|13955.3|13954.3|13962.5|13961.5|13950.5|13949.5|472
1645800750000|2022-02-25 14:52:30|13955|13954|13939.2|13938.2|13955.7|13954.7|13937.8|13936.8|724
1645800760000|2022-02-25 14:52:40|13937.5|13936.5|13937.8|13936.8|13941.3|13940.3|13929.5|13928.5|577
1645800770000|2022-02-25 14:52:50|13938|13937|13937.2|13936.2|13941.3|13940.3|13934|13933|250
1645800780000|2022-02-25 14:53:00|13937|13936|13942.8|13941.8|13946.2|13945.2|13936.9|13935.9|176
1645800790000|2022-02-25 14:53:10|13942.7|13941.7|13929.3|13928.3|13944.8|13943.8|13928.8|13927.8|281
1645800800000|2022-02-25 14:53:20|13929|13928|13933.5|13932.5|13933.5|13932.5|13923.4|13922.4|380
1645800810000|2022-02-25 14:53:30|13932.9|13931.9|13928.7|13927.7|13936|13935|13925.2|13924.2|222
1645800820000|2022-02-25 14:53:40|13928.5|13927.5|13920|13919|13928.5|13927.5|13918.9|13917.9|363
1645800830000|2022-02-25 14:53:50|13919|13918|13922.3|13921.3|13923.5|13922.5|13915.7|13914.7|323
1645800840000|2022-02-25 14:54:00|13922.7|13921.7|13927.8|13926.8|13932.9|13931.9|13919.3|13918.3|327
1645800850000|2022-02-25 14:54:10|13927.3|13926.3|13931.3|13930.3|13931.3|13930.3|13923.5|13922.5|176
1645800860000|2022-02-25 14:54:20|13930.9|13929.9|13933.2|13932.2|13933.8|13932.8|13928.8|13927.8|133
1645800870000|2022-02-25 14:54:30|13933.7|13932.7|13930.9|13929.9|13936.7|13935.7|13923.5|13922.5|310
1645800880000|2022-02-25 14:54:40|13930.5|13929.5|13930.8|13929.8|13937.3|13936.3|13927.2|13926.2|254
1645800890000|2022-02-25 14:54:50|13931|13930|13931.3|13930.3|13933.7|13932.7|13927.3|13926.3|340
1645800900000|2022-02-25 14:55:00|13932.8|13931.8|13945.2|13944.2|13947|13946|13932.8|13931.8|444
1645800910000|2022-02-25 14:55:10|13944.8|13943.8|13942.5|13941.5|13947.7|13946.7|13939.7|13938.7|198
1645800920000|2022-02-25 14:55:20|13942.4|13941.4|13940.7|13939.7|13945.3|13944.3|13939|13938|130
1645800930000|2022-02-25 14:55:30|13940.5|13939.5|13929.3|13928.3|13941.2|13940.2|13929.2|13928.2|342
1645800940000|2022-02-25 14:55:40|13928.9|13927.9|13935.5|13934.5|13937.2|13936.2|13926.5|13925.5|186
1645800950000|2022-02-25 14:55:50|13935.8|13934.8|13923.2|13922.2|13935.8|13934.8|13921.7|13920.7|239
1645800960000|2022-02-25 14:56:00|13923.7|13922.7|13918.3|13917.3|13926.7|13925.7|13917.3|13916.3|272
1645800970000|2022-02-25 14:56:10|13918.4|13917.4|13910.8|13909.8|13923.2|13922.2|13909.8|13908.8|354
1645800980000|2022-02-25 14:56:20|13910.5|13909.5|13912.5|13911.5|13915.7|13914.7|13909.9|13908.9|282
1645800990000|2022-02-25 14:56:30|13913.5|13912.5|13909.5|13908.5|13914.3|13913.3|13907.9|13906.9|284
1645801000000|2022-02-25 14:56:40|13909.4|13908.4|13896.3|13895.3|13910|13909|13895.3|13894.3|629
1645801010000|2022-02-25 14:56:50|13896|13895|13894.7|13893.7|13903.3|13902.3|13894.4|13893.4|377
1645801020000|2022-02-25 14:57:00|13894.2|13893.2|13888.2|13887.2|13897.8|13896.8|13888|13887|392
1645801030000|2022-02-25 14:57:10|13888|13887|13899.3|13898.3|13899.5|13898.5|13887.4|13886.4|432
1645801040000|2022-02-25 14:57:20|13899.2|13898.2|13887.7|13886.7|13899.2|13898.2|13887.7|13886.7|283
1645801050000|2022-02-25 14:57:30|13887.8|13886.8|13886.9|13885.9|13891|13890|13881.8|13880.8|328
1645801060000|2022-02-25 14:57:40|13886.4|13885.4|13887.2|13886.2|13891.5|13890.5|13884.4|13883.4|292
1645801070000|2022-02-25 14:57:50|13887.3|13886.3|13900.9|13899.9|13901.5|13900.5|13887.3|13886.3|307
1645801080000|2022-02-25 14:58:00|13901.4|13900.4|13905.3|13904.3|13908.9|13907.9|13899.5|13898.5|352
1645801090000|2022-02-25 14:58:10|13905.5|13904.5|13912.4|13911.4|13917.2|13916.2|13905.5|13904.5|482
1645801100000|2022-02-25 14:58:20|13912.9|13911.9|13909.2|13908.2|13916.3|13915.3|13908.7|13907.7|251
1645801110000|2022-02-25 14:58:30|13909.3|13908.3|13910.3|13909.3|13911.8|13910.8|13907.5|13906.5|129
1645801120000|2022-02-25 14:58:40|13910.2|13909.2|13895.9|13894.9|13911.3|13910.3|13894.8|13893.8|298
1645801130000|2022-02-25 14:58:50|13895.7|13894.7|13891.3|13890.3|13899|13898|13889.7|13888.7|255
1645801140000|2022-02-25 14:59:00|13891.4|13890.4|13891.9|13890.9|13895.7|13894.7|13887.5|13886.5|203
1645801150000|2022-02-25 14:59:10|13892.4|13891.4|13882|13881|13893.3|13892.3|13882|13881|229
1645801160000|2022-02-25 14:59:20|13882.2|13881.2|13876.8|13875.8|13883.4|13882.4|13871.3|13870.3|625
1645801170000|2022-02-25 14:59:30|13876.7|13875.7|13868.8|13867.8|13879.5|13878.5|13868.4|13867.4|270
1645801180000|2022-02-25 14:59:40|13868.7|13867.7|13877.5|13876.5|13877.8|13876.8|13867.2|13866.2|327
1645801190000|2022-02-25 14:59:50|13877.7|13876.7|13875.5|13874.5|13881.9|13880.9|13873.4|13872.4|260
1645801200000|2022-02-25 15:00:00|13875|13874|13881.8|13880.8|13885.5|13884.5|13875|13874|380
1645801210000|2022-02-25 15:00:10|13881.9|13880.9|13861.8|13860.8|13889.2|13888.2|13861.5|13860.5|632
1645801220000|2022-02-25 15:00:20|13861.9|13860.9|13866.3|13865.3|13869|13868|13860.2|13859.2|649
1645801230000|2022-02-25 15:00:30|13866|13865|13856.2|13855.2|13866.5|13865.5|13852.3|13851.3|970
1645801240000|2022-02-25 15:00:40|13856|13855|13863.3|13862.3|13865.4|13864.4|13855.3|13854.3|762
1645801250000|2022-02-25 15:00:50|13862.2|13861.2|13861.5|13860.5|13866|13865|13859.3|13858.3|280
1645801260000|2022-02-25 15:01:00|13860.3|13859.3|13865.4|13864.4|13871.3|13870.3|13860.3|13859.3|395
1645801270000|2022-02-25 15:01:10|13865.2|13864.2|13866.2|13865.2|13868.5|13867.5|13860.3|13859.3|419
1645801280000|2022-02-25 15:01:20|13866.3|13865.3|13872|13871|13873.8|13872.8|13861.8|13860.8|419
1645801290000|2022-02-25 15:01:30|13872.2|13871.2|13864|13863|13874.3|13873.3|13860.4|13859.4|456
1645801300000|2022-02-25 15:01:40|13863.9|13862.9|13855|13854|13866.7|13865.7|13854|13853|409
1645801310000|2022-02-25 15:01:50|13855.3|13854.3|13863.5|13862.5|13865.5|13864.5|13849.4|13848.4|533
1645801320000|2022-02-25 15:02:00|13862.7|13861.7|13856.8|13855.8|13866.7|13865.7|13855.5|13854.5|549
1645801330000|2022-02-25 15:02:10|13856.7|13855.7|13848.8|13847.8|13856.7|13855.7|13847|13846|465
1645801340000|2022-02-25 15:02:20|13848.9|13847.9|13849.4|13848.4|13852.8|13851.8|13845.8|13844.8|311
1645801350000|2022-02-25 15:02:30|13849.5|13848.5|13843.8|13842.8|13851|13850|13839.2|13838.2|432
1645801360000|2022-02-25 15:02:40|13844.8|13843.8|13848.2|13847.2|13850.2|13849.2|13844.8|13843.8|329
1645801370000|2022-02-25 15:02:50|13848.3|13847.3|13849|13848|13853.7|13852.7|13847.3|13846.3|624
1645801380000|2022-02-25 15:03:00|13850|13849|13855.3|13854.3|13855.7|13854.7|13849|13848|403
1645801390000|2022-02-25 15:03:10|13855|13854|13871.5|13870.5|13871.5|13870.5|13852.5|13851.5|657
1645801400000|2022-02-25 15:03:20|13873|13872|13862.2|13861.2|13873.9|13872.9|13859|13858|364
1645801410000|2022-02-25 15:03:30|13862.8|13861.8|13858.8|13857.8|13864.8|13863.8|13858.3|13857.3|183
1645801420000|2022-02-25 15:03:40|13858.7|13857.7|13860|13859|13861.8|13860.8|13854.2|13853.2|271
1645801430000|2022-02-25 15:03:50|13859.9|13858.9|13862.5|13861.5|13864.7|13863.7|13858.5|13857.5|237
1645801440000|2022-02-25 15:04:00|13862.3|13861.3|13867.5|13866.5|13867.5|13866.5|13861.3|13860.3|329
1645801450000|2022-02-25 15:04:10|13867.7|13866.7|13871|13870|13876.7|13875.7|13865.7|13864.7|461
1645801460000|2022-02-25 15:04:20|13871.3|13870.3|13873|13872|13874.9|13873.9|13869.9|13868.9|284
1645801470000|2022-02-25 15:04:30|13873.2|13872.2|13866.3|13865.3|13874.5|13873.5|13864.7|13863.7|303
1645801480000|2022-02-25 15:04:40|13866.2|13865.2|13863.2|13862.2|13866.3|13865.3|13860.8|13859.8|181
1645801490000|2022-02-25 15:04:50|13863|13862|13854.5|13853.5|13863|13862|13853.5|13852.5|388
1645801500000|2022-02-25 15:05:00|13854.7|13853.7|13860.2|13859.2|13864.9|13863.9|13854.2|13853.2|395
1645801510000|2022-02-25 15:05:10|13859.2|13858.2|13859.5|13858.5|13861.2|13860.2|13857.3|13856.3|254
1645801520000|2022-02-25 15:05:20|13859.8|13858.8|13867.2|13866.2|13870.3|13869.3|13859.8|13858.8|425
1645801530000|2022-02-25 15:05:30|13867.5|13866.5|13876|13875|13882.4|13881.4|13867.5|13866.5|554
1645801540000|2022-02-25 15:05:40|13875.8|13874.8|13877.5|13876.5|13878.5|13877.5|13872|13871|271
1645801550000|2022-02-25 15:05:50|13877.3|13876.3|13870.5|13869.5|13878.3|13877.3|13869.5|13868.5|225
1645801560000|2022-02-25 15:06:00|13869.8|13868.8|13876|13875|13882.2|13881.2|13869.8|13868.8|524
1645801570000|2022-02-25 15:06:10|13875.9|13874.9|13878.8|13877.8|13887.3|13886.3|13875.3|13874.3|453
1645801580000|2022-02-25 15:06:20|13878.4|13877.4|13882.5|13881.5|13885.9|13884.9|13877.9|13876.9|280
1645801590000|2022-02-25 15:06:30|13882|13881|13901.5|13900.5|13902.2|13901.2|13882|13881|901
1645801600000|2022-02-25 15:06:40|13901.4|13900.4|13889.5|13888.5|13902.9|13901.9|13888.3|13887.3|647
1645801610000|2022-02-25 15:06:50|13889.3|13888.3|13888.5|13887.5|13892.2|13891.2|13887.5|13886.5|248
1645801620000|2022-02-25 15:07:00|13888.4|13887.4|13889.5|13888.5|13894.7|13893.7|13886.7|13885.7|401
1645801630000|2022-02-25 15:07:10|13889.4|13888.4|13896.9|13895.9|13897.8|13896.8|13889.3|13888.3|178
1645801640000|2022-02-25 15:07:20|13896.3|13895.3|13895.3|13894.3|13900.3|13899.3|13891.8|13890.8|428
1645801650000|2022-02-25 15:07:30|13895.2|13894.2|13884.3|13883.3|13896.3|13895.3|13882.7|13881.7|417
1645801660000|2022-02-25 15:07:40|13884|13883|13896.4|13895.4|13898.3|13897.3|13883.2|13882.2|389
1645801670000|2022-02-25 15:07:50|13896.5|13895.5|13902|13901|13905.7|13904.7|13895.2|13894.2|313
1645801680000|2022-02-25 15:08:00|13902.3|13901.3|13910.2|13909.2|13912.8|13911.8|13899.4|13898.4|509
1645801690000|2022-02-25 15:08:10|13910|13909|13918.5|13917.5|13919.5|13918.5|13908.4|13907.4|409
1645801700000|2022-02-25 15:08:20|13918.8|13917.8|13923.3|13922.3|13928|13927|13917.7|13916.7|729
1645801710000|2022-02-25 15:08:30|13923.2|13922.2|13922.7|13921.7|13925.8|13924.8|13920.9|13919.9|366
1645801720000|2022-02-25 15:08:40|13922.5|13921.5|13935.9|13934.9|13935.9|13934.9|13922.5|13921.5|428
1645801730000|2022-02-25 15:08:50|13937.5|13936.5|13929.3|13928.3|13937.8|13936.8|13928.7|13927.7|488
1645801740000|2022-02-25 15:09:00|13929.2|13928.2|13930.4|13929.4|13936.5|13935.5|13926.3|13925.3|493
1645801750000|2022-02-25 15:09:10|13930|13929|13929|13928|13930|13929|13920.4|13919.4|589
1645801760000|2022-02-25 15:09:20|13928.7|13927.7|13927.3|13926.3|13928.7|13927.7|13920.4|13919.4|208
1645801770000|2022-02-25 15:09:30|13927.8|13926.8|13923.5|13922.5|13928.7|13927.7|13923.3|13922.3|195
1645801780000|2022-02-25 15:09:40|13924.5|13923.5|13924.8|13923.8|13928.4|13927.4|13924|13923|110
1645801790000|2022-02-25 15:09:50|13925.2|13924.2|13928.8|13927.8|13932.4|13931.4|13920.8|13919.8|849
1645801800000|2022-02-25 15:10:00|13929|13928|13923.3|13922.3|13930.5|13929.5|13920.3|13919.3|308
1645801810000|2022-02-25 15:10:10|13923.4|13922.4|13923|13922|13924.3|13923.3|13916.5|13915.5|226
1645801820000|2022-02-25 15:10:20|13922.9|13921.9|13950|13949|13950|13949|13922.5|13921.5|1219
1645801830000|2022-02-25 15:10:30|13950.7|13949.7|13956.2|13955.2|13956.2|13955.2|13947.5|13946.5|686
1645801840000|2022-02-25 15:10:40|13956.7|13955.7|13946.9|13945.9|13956.8|13955.8|13944.7|13943.7|740
1645801850000|2022-02-25 15:10:50|13946.8|13945.8|13944|13943|13946.8|13945.8|13940.5|13939.5|191
1645801860000|2022-02-25 15:11:00|13944.4|13943.4|13949.4|13948.4|13952.2|13951.2|13941.9|13940.9|205
1645801870000|2022-02-25 15:11:10|13949.3|13948.3|13950|13949|13952.8|13951.8|13946|13945|206
1645801880000|2022-02-25 15:11:20|13949.8|13948.8|13948.5|13947.5|13951.3|13950.3|13945.3|13944.3|143
1645801890000|2022-02-25 15:11:30|13949.2|13948.2|13950.7|13949.7|13954.4|13953.4|13948.5|13947.5|189
1645801900000|2022-02-25 15:11:40|13950.3|13949.3|13943.8|13942.8|13950.9|13949.9|13942.8|13941.8|132
1645801910000|2022-02-25 15:11:50|13944|13943|13937.8|13936.8|13944|13943|13937.5|13936.5|228
1645801920000|2022-02-25 15:12:00|13938.5|13937.5|13934|13933|13945.4|13944.4|13934|13933|243
1645801930000|2022-02-25 15:12:10|13934.2|13933.2|13929.8|13928.8|13934.2|13933.2|13926.9|13925.9|291
1645801940000|2022-02-25 15:12:20|13929.7|13928.7|13935.7|13934.7|13938|13937|13928.2|13927.2|242
1645801950000|2022-02-25 15:12:30|13935.8|13934.8|13927.4|13926.4|13937.4|13936.4|13926.7|13925.7|261
1645801960000|2022-02-25 15:12:40|13927|13926|13923.3|13922.3|13927.7|13926.7|13923.3|13922.3|169
1645801970000|2022-02-25 15:12:50|13923.5|13922.5|13916.4|13915.4|13924.4|13923.4|13915.2|13914.2|388
1645801980000|2022-02-25 15:13:00|13916.7|13915.7|13921.4|13920.4|13923.8|13922.8|13914.8|13913.8|196
1645801990000|2022-02-25 15:13:10|13921.2|13920.2|13901.5|13900.5|13921.5|13920.5|13901.2|13900.2|508
1645802000000|2022-02-25 15:13:20|13902.2|13901.2|13909.9|13908.9|13910.7|13909.7|13902.2|13901.2|242
1645802010000|2022-02-25 15:13:30|13909.7|13908.7|13920|13919|13920.4|13919.4|13909|13908|151
1645802020000|2022-02-25 15:13:40|13920.7|13919.7|13928|13927|13933|13932|13920.4|13919.4|309
1645802030000|2022-02-25 15:13:50|13927.9|13926.9|13927.2|13926.2|13927.9|13926.9|13922.2|13921.2|198
1645802040000|2022-02-25 15:14:00|13927.3|13926.3|13926.4|13925.4|13931.2|13930.2|13924.4|13923.4|186
1645802050000|2022-02-25 15:14:10|13926.2|13925.2|13919.7|13918.7|13926.7|13925.7|13916.9|13915.9|197
1645802060000|2022-02-25 15:14:20|13920|13919|13908.4|13907.4|13920|13919|13908.2|13907.2|264
1645802070000|2022-02-25 15:14:30|13908.3|13907.3|13910.4|13909.4|13913.3|13912.3|13906.4|13905.4|167
1645802080000|2022-02-25 15:14:40|13910.3|13909.3|13909.4|13908.4|13911.7|13910.7|13905.9|13904.9|419
1645802090000|2022-02-25 15:14:50|13908.8|13907.8|13910.7|13909.7|13913.3|13912.3|13908.4|13907.4|195
1645802100000|2022-02-25 15:15:00|13908.8|13907.8|13907.9|13906.9|13914.7|13913.7|13901.8|13900.8|714
1645802110000|2022-02-25 15:15:10|13906.4|13905.4|13890.8|13889.8|13907.2|13906.2|13886.7|13885.7|1121
1645802120000|2022-02-25 15:15:20|13891|13890|13887.3|13886.3|13894.7|13893.7|13887|13886|353
1645802130000|2022-02-25 15:15:30|13886.8|13885.8|13898.4|13897.4|13902|13901|13886.3|13885.3|330
1645802140000|2022-02-25 15:15:40|13898.7|13897.7|13894.2|13893.2|13904.2|13903.2|13891.4|13890.4|424
1645802150000|2022-02-25 15:15:50|13893.9|13892.9|13892.9|13891.9|13897.4|13896.4|13888.5|13887.5|413
1645802160000|2022-02-25 15:16:00|13893.2|13892.2|13887|13886|13894|13893|13881.8|13880.8|292
1645802170000|2022-02-25 15:16:10|13886.8|13885.8|13893.5|13892.5|13896.7|13895.7|13886.7|13885.7|395
1645802180000|2022-02-25 15:16:20|13893.8|13892.8|13889.7|13888.7|13895.7|13894.7|13888.3|13887.3|180
1645802190000|2022-02-25 15:16:30|13890.2|13889.2|13896|13895|13896.9|13895.9|13886.7|13885.7|206
1645802200000|2022-02-25 15:16:40|13897|13896|13889.1|13888.1|13904|13903|13887.2|13886.2|439
1645802210000|2022-02-25 15:16:50|13889.3|13888.3|13885.6|13884.6|13889.3|13888.3|13878.5|13877.5|371
1645802220000|2022-02-25 15:17:00|13886|13885|13896.2|13895.2|13898.1|13897.1|13883.2|13882.2|291
1645802230000|2022-02-25 15:17:10|13896.7|13895.7|13898.8|13897.8|13899.5|13898.5|13893.3|13892.3|157
1645802240000|2022-02-25 15:17:20|13899.2|13898.2|13904.6|13903.6|13905.2|13904.2|13898.5|13897.5|203
1645802250000|2022-02-25 15:17:30|13904.5|13903.5|13911.7|13910.7|13917.1|13916.1|13903.8|13902.8|430
1645802260000|2022-02-25 15:17:40|13911.8|13910.8|13911.6|13910.6|13915|13914|13909.6|13908.6|186
1645802270000|2022-02-25 15:17:50|13911.1|13910.1|13912.6|13911.6|13914.1|13913.1|13910.8|13909.8|184
1645802280000|2022-02-25 15:18:00|13912.7|13911.7|13927.3|13926.3|13928.3|13927.3|13907.5|13906.5|472
1645802290000|2022-02-25 15:18:10|13927.8|13926.8|13925.5|13924.5|13932.1|13931.1|13924.2|13923.2|346
1645802300000|2022-02-25 15:18:20|13925.2|13924.2|13923.7|13922.7|13925.2|13924.2|13917.8|13916.8|211
1645802310000|2022-02-25 15:18:30|13923.6|13922.6|13926.7|13925.7|13927.8|13926.8|13923.3|13922.3|119
1645802320000|2022-02-25 15:18:40|13926.6|13925.6|13929.5|13928.5|13929.5|13928.5|13922.3|13921.3|155
1645802330000|2022-02-25 15:18:50|13929.6|13928.6|13936.8|13935.8|13936.8|13935.8|13928.5|13927.5|195
1645802340000|2022-02-25 15:19:00|13936.6|13935.6|13932.3|13931.3|13937.2|13936.2|13930.5|13929.5|212
1645802350000|2022-02-25 15:19:10|13932.1|13931.1|13930.8|13929.8|13932.8|13931.8|13927.1|13926.1|171
1645802360000|2022-02-25 15:19:20|13931.2|13930.2|13928.2|13927.2|13931.6|13930.6|13921.1|13920.1|227
1645802370000|2022-02-25 15:19:30|13928.7|13927.7|13938.7|13937.7|13943.2|13942.2|13927.8|13926.8|362
1645802380000|2022-02-25 15:19:40|13938.8|13937.8|13945|13944|13945.1|13944.1|13935.8|13934.8|197
1645802390000|2022-02-25 15:19:50|13944.8|13943.8|13940|13939|13946.7|13945.7|13939.2|13938.2|234
1645802400000|2022-02-25 15:20:00|13939.8|13938.8|13930.3|13929.3|13942.2|13941.2|13930.3|13929.3|303
1645802410000|2022-02-25 15:20:10|13929.3|13928.3|13933.7|13932.7|13934.6|13933.6|13928.5|13927.5|256
1645802420000|2022-02-25 15:20:20|13933.8|13932.8|13941.1|13940.1|13941.8|13940.8|13931.2|13930.2|195
1645802430000|2022-02-25 15:20:30|13941.6|13940.6|13955|13954|13956.3|13955.3|13940.6|13939.6|487
1645802440000|2022-02-25 15:20:40|13954.6|13953.6|13948.7|13947.7|13957.3|13956.3|13947.6|13946.6|417
1645802450000|2022-02-25 15:20:50|13949|13948|13947.3|13946.3|13949.7|13948.7|13943.1|13942.1|209
1645802460000|2022-02-25 15:21:00|13948.1|13947.1|13958.7|13957.7|13963.6|13962.6|13946.1|13945.1|363
1645802470000|2022-02-25 15:21:10|13959|13958|13950|13949|13959|13958|13948|13947|205
1645802480000|2022-02-25 15:21:20|13950.2|13949.2|13960.1|13959.1|13964.8|13963.8|13948|13947|369
1645802490000|2022-02-25 15:21:30|13960|13959|13955.2|13954.2|13964|13963|13952.2|13951.2|536
1645802500000|2022-02-25 15:21:40|13957.2|13956.2|13959.3|13958.3|13960.2|13959.2|13952.7|13951.7|440
1645802510000|2022-02-25 15:21:50|13960|13959|13963.7|13962.7|13975|13974|13960|13959|667
1645802520000|2022-02-25 15:22:00|13964.6|13963.6|13945.1|13944.1|13966|13965|13942.2|13941.2|958
1645802530000|2022-02-25 15:22:10|13945.8|13944.8|13948.8|13947.8|13957.6|13956.6|13944.5|13943.5|907
1645802540000|2022-02-25 15:22:20|13948.6|13947.6|13947.6|13946.6|13955.8|13954.8|13941.2|13940.2|444
1645802550000|2022-02-25 15:22:30|13947|13946|13952.1|13951.1|13955.7|13954.7|13947|13946|283
1645802560000|2022-02-25 15:22:40|13952.6|13951.6|13952.1|13951.1|13956.6|13955.6|13951|13950|155
1645802570000|2022-02-25 15:22:50|13952|13951|13949.2|13948.2|13952.2|13951.2|13946.3|13945.3|203
1645802580000|2022-02-25 15:23:00|13949.8|13948.8|13959.6|13958.6|13961|13960|13949.8|13948.8|254
1645802590000|2022-02-25 15:23:10|13958.2|13957.2|13959.3|13958.3|13963.2|13962.2|13953.7|13952.7|182
1645802600000|2022-02-25 15:23:20|13959.5|13958.5|13971.7|13970.7|13973.1|13972.1|13959.3|13958.3|317
1645802610000|2022-02-25 15:23:30|13971.2|13970.2|13995.3|13994.3|13995.7|13994.7|13969.7|13968.7|975
1645802620000|2022-02-25 15:23:40|13993.8|13992.8|13993.1|13992.1|13995.1|13994.1|13986.6|13985.6|851
1645802630000|2022-02-25 15:23:50|13992.5|13991.5|13987.5|13986.5|13996.5|13995.5|13984.5|13983.5|451
1645802640000|2022-02-25 15:24:00|13987|13986|13987.8|13986.8|13992.3|13991.3|13985.6|13984.6|337
1645802650000|2022-02-25 15:24:10|13987.7|13986.7|13985.8|13984.8|13990.7|13989.7|13983.3|13982.3|285
1645802660000|2022-02-25 15:24:20|13985.7|13984.7|13987.5|13986.5|13991.6|13990.6|13984.5|13983.5|224
1645802670000|2022-02-25 15:24:30|13987.3|13986.3|13983.2|13982.2|13988|13987|13981.7|13980.7|243
1645802680000|2022-02-25 15:24:40|13983|13982|13983.3|13982.3|13986.5|13985.5|13982.2|13981.2|128
1645802690000|2022-02-25 15:24:50|13983.2|13982.2|13988|13987|13989.2|13988.2|13983.2|13982.2|123
1645802700000|2022-02-25 15:25:00|13988.7|13987.7|13985.2|13984.2|13990|13989|13981.6|13980.6|170
1645802710000|2022-02-25 15:25:10|13984.6|13983.6|13984.8|13983.8|13987.3|13986.3|13982.8|13981.8|161
1645802720000|2022-02-25 15:25:20|13985.1|13984.1|13984.7|13983.7|13987|13986|13979.1|13978.1|305
1645802730000|2022-02-25 15:25:30|13984.8|13983.8|13989.6|13988.6|13993.2|13992.2|13982.7|13981.7|471
1645802740000|2022-02-25 15:25:40|13989|13988|14005.7|14004.7|14005.7|14004.7|13988.8|13987.8|522
1645802750000|2022-02-25 15:25:50|14005.8|14004.8|14007.3|14006.3|14008.2|14007.2|14003|14002|598
1645802760000|2022-02-25 15:26:00|14006.8|14005.8|14006.3|14005.3|14013.6|14012.6|14003.5|14002.5|583
1645802770000|2022-02-25 15:26:10|14006.5|14005.5|14003.3|14002.3|14008.2|14007.2|13999.8|13998.8|306
1645802780000|2022-02-25 15:26:20|14003.1|14002.1|13998.8|13997.8|14004.7|14003.7|13995.6|13994.6|369
1645802790000|2022-02-25 15:26:30|13999.1|13998.1|13995.3|13994.3|14000|13999|13995|13994|207
1645802800000|2022-02-25 15:26:40|13995.7|13994.7|14000.3|13999.3|14000.6|13999.6|13993.8|13992.8|137
1645802810000|2022-02-25 15:26:50|13999.6|13998.6|14002.6|14001.6|14004.8|14003.8|13997.5|13996.5|209
1645802820000|2022-02-25 15:27:00|14002.8|14001.8|13996.2|13995.2|14005.2|14004.2|13991.8|13990.8|465
1645802830000|2022-02-25 15:27:10|13996.1|13995.1|13986.7|13985.7|13997.6|13996.6|13984.1|13983.1|337
1645802840000|2022-02-25 15:27:20|13986.8|13985.8|13982.6|13981.6|13989.5|13988.5|13981.8|13980.8|271
1645802850000|2022-02-25 15:27:30|13983|13982|13986|13985|13987.5|13986.5|13982.2|13981.2|206
1645802860000|2022-02-25 15:27:40|13985.3|13984.3|13980.3|13979.3|13987.1|13986.1|13979.3|13978.3|347
1645802870000|2022-02-25 15:27:50|13980.2|13979.2|13984.7|13983.7|13986.6|13985.6|13977.2|13976.2|312
1645802880000|2022-02-25 15:28:00|13984.3|13983.3|13995.6|13994.6|13995.7|13994.7|13982.5|13981.5|220
1645802890000|2022-02-25 15:28:10|13995.8|13994.8|13999.8|13998.8|14001.8|14000.8|13994.7|13993.7|224
1645802900000|2022-02-25 15:28:20|13999.6|13998.6|13997.1|13996.1|13999.8|13998.8|13994.1|13993.1|139
1645802910000|2022-02-25 15:28:30|13997|13996|14000.2|13999.2|14000.6|13999.6|13994.3|13993.3|234
1645802920000|2022-02-25 15:28:40|13999.2|13998.2|14001.1|14000.1|14001.3|14000.3|13996.6|13995.6|97
1645802930000|2022-02-25 15:28:50|14001.7|14000.7|13998.3|13997.3|14003.5|14002.5|13997.7|13996.7|156
1645802940000|2022-02-25 15:29:00|13998.6|13997.6|13998.1|13997.1|14001.8|14000.8|13994.8|13993.8|173
1645802950000|2022-02-25 15:29:10|13998.6|13997.6|14000.1|13999.1|14000.8|13999.8|13995.8|13994.8|157
1645802960000|2022-02-25 15:29:20|14000.3|13999.3|14009.7|14008.7|14010.5|14009.5|13998.6|13997.6|267
1645802970000|2022-02-25 15:29:30|14010|14009|14014.6|14013.6|14015.5|14014.5|14009.3|14008.3|453
1645802980000|2022-02-25 15:29:40|14014.7|14013.7|14011.5|14010.5|14014.7|14013.7|14010.7|14009.7|156
1645802990000|2022-02-25 15:29:50|14011.8|14010.8|14002.1|14001.1|14014|14013|14001.7|14000.7|382
1645803000000|2022-02-25 15:30:00|14001|14000|14000.6|13999.6|14009|14008|13994.6|13993.6|728
1645803010000|2022-02-25 15:30:10|14002.5|14001.5|14002.7|14001.7|14003.8|14002.8|13995.2|13994.2|272
1645803020000|2022-02-25 15:30:20|14002.3|14001.3|14010.1|14009.1|14012.1|14011.1|14002.3|14001.3|250
1645803030000|2022-02-25 15:30:30|14009.8|14008.8|14011|14010|14012.7|14011.7|14008|14007|123
1645803040000|2022-02-25 15:30:40|14010.8|14009.8|14016.3|14015.3|14019.1|14018.1|14009.8|14008.8|406
1645803050000|2022-02-25 15:30:50|14017|14016|14021.1|14020.1|14022|14021|14010.6|14009.6|698
1645803060000|2022-02-25 15:31:00|14020.8|14019.8|14018.2|14017.2|14027.1|14026.1|14016.6|14015.6|519
1645803070000|2022-02-25 15:31:10|14018.1|14017.1|14020.1|14019.1|14022.6|14021.6|14017|14016|172
1645803080000|2022-02-25 15:31:20|14020.3|14019.3|14018.1|14017.1|14021.1|14020.1|14015.6|14014.6|267
1645803090000|2022-02-25 15:31:30|14018.3|14017.3|14018.7|14017.7|14022|14021|14017.3|14016.3|114
1645803100000|2022-02-25 15:31:40|14018.6|14017.6|14012.1|14011.1|14020.1|14019.1|14011|14010|254
1645803110000|2022-02-25 15:31:50|14011.8|14010.8|14009.8|14008.8|14011.8|14010.8|14007.1|14006.1|183
1645803120000|2022-02-25 15:32:00|14009.1|14008.1|14004.3|14003.3|14009.7|14008.7|14002.1|14001.1|261
1645803130000|2022-02-25 15:32:10|14004.6|14003.6|14008.1|14007.1|14011.5|14010.5|14004.3|14003.3|193
1645803140000|2022-02-25 15:32:20|14007.1|14006.1|14000.6|13999.6|14008.6|14007.6|13998.7|13997.7|277
1645803150000|2022-02-25 15:32:30|14000.3|13999.3|14002.8|14001.8|14004.6|14003.6|13999.7|13998.7|185
1645803160000|2022-02-25 15:32:40|14002.7|14001.7|14004.1|14003.1|14006.1|14005.1|14000.3|13999.3|147
1645803170000|2022-02-25 15:32:50|14004.2|14003.2|13987.8|13986.8|14005.3|14004.3|13987.8|13986.8|362
1645803180000|2022-02-25 15:33:00|13988.2|13987.2|13985.6|13984.6|13994.2|13993.2|13983.1|13982.1|398
1645803190000|2022-02-25 15:33:10|13985.5|13984.5|13985.3|13984.3|13987.7|13986.7|13983|13982|156
1645803200000|2022-02-25 15:33:20|13985.5|13984.5|13988|13987|13989.1|13988.1|13982.8|13981.8|244
1645803210000|2022-02-25 15:33:30|13987.1|13986.1|13984|13983|13987.3|13986.3|13982.8|13981.8|183
1645803220000|2022-02-25 15:33:40|13984.3|13983.3|13988.1|13987.1|13989.6|13988.6|13984.3|13983.3|136
1645803230000|2022-02-25 15:33:50|13987.6|13986.6|13996.6|13995.6|13997.1|13996.1|13987.6|13986.6|193
1645803240000|2022-02-25 15:34:00|13996.3|13995.3|13999.6|13998.6|14001.8|14000.8|13994.2|13993.2|195
1645803250000|2022-02-25 15:34:10|13999.5|13998.5|13997.8|13996.8|14002.8|14001.8|13997.8|13996.8|179
1645803260000|2022-02-25 15:34:20|13998|13997|13993.5|13992.5|13998.5|13997.5|13992.8|13991.8|333
1645803270000|2022-02-25 15:34:30|13993|13992|13996.2|13995.2|13997|13996|13992.3|13991.3|58
1645803280000|2022-02-25 15:34:40|13996.3|13995.3|13998.8|13997.8|13999.1|13998.1|13995.5|13994.5|50
1645803290000|2022-02-25 15:34:50|14001|14000|13997.3|13996.3|14001|14000|13995.1|13994.1|134
1645803300000|2022-02-25 15:35:00|13997.2|13996.2|14001.3|14000.3|14002.8|14001.8|13990.7|13989.7|262
1645803310000|2022-02-25 15:35:10|14001.6|14000.6|13996.8|13995.8|14003.8|14002.8|13996.1|13995.1|165
1645803320000|2022-02-25 15:35:20|13996.7|13995.7|13998.6|13997.6|13999.8|13998.8|13995.3|13994.3|73
1645803330000|2022-02-25 15:35:30|13998.1|13997.1|13995.7|13994.7|13999.7|13998.7|13993.8|13992.8|103
1645803340000|2022-02-25 15:35:40|13996|13995|13995.3|13994.3|13997.6|13996.6|13994.5|13993.5|73
1645803350000|2022-02-25 15:35:50|13995.2|13994.2|13991.7|13990.7|13995.2|13994.2|13991.5|13990.5|89
1645803360000|2022-02-25 15:36:00|13991.5|13990.5|13972|13971|13991.5|13990.5|13970.7|13969.7|595
1645803370000|2022-02-25 15:36:10|13972.1|13971.1|13971.7|13970.7|13975.8|13974.8|13970.2|13969.2|297
1645803380000|2022-02-25 15:36:20|13971.1|13970.1|13965.3|13964.3|13972.1|13971.1|13961|13960|381
1645803390000|2022-02-25 15:36:30|13965.2|13964.2|13969.6|13968.6|13969.8|13968.8|13959.6|13958.6|446
1645803400000|2022-02-25 15:36:40|13969.1|13968.1|13968.1|13967.1|13972.5|13971.5|13968.1|13967.1|162
1645803410000|2022-02-25 15:36:50|13968.5|13967.5|13973|13972|13973.3|13972.3|13968|13967|147
1645803420000|2022-02-25 15:37:00|13972.8|13971.8|13965.6|13964.6|13974.6|13973.6|13965.3|13964.3|242
1645803430000|2022-02-25 15:37:10|13965.5|13964.5|13965.8|13964.8|13967.2|13966.2|13960.8|13959.8|288
1645803440000|2022-02-25 15:37:20|13965.6|13964.6|13970.2|13969.2|13971.5|13970.5|13965.5|13964.5|149
1645803450000|2022-02-25 15:37:30|13970.6|13969.6|13973.5|13972.5|13974.8|13973.8|13970.1|13969.1|83
1645803460000|2022-02-25 15:37:40|13973.3|13972.3|13979.2|13978.2|13981.2|13980.2|13973.2|13972.2|188
1645803470000|2022-02-25 15:37:50|13979|13978|13974.3|13973.3|13980.3|13979.3|13973.5|13972.5|117
1645803480000|2022-02-25 15:38:00|13974.2|13973.2|13970.6|13969.6|13975.1|13974.1|13969.2|13968.2|138
1645803490000|2022-02-25 15:38:10|13970.7|13969.7|13962.8|13961.8|13971.5|13970.5|13960.8|13959.8|183
1645803500000|2022-02-25 15:38:20|13962.6|13961.6|13953.5|13952.5|13963.3|13962.3|13952.3|13951.3|317
1645803510000|2022-02-25 15:38:30|13953.3|13952.3|13960.5|13959.5|13960.5|13959.5|13951.1|13950.1|297
1645803520000|2022-02-25 15:38:40|13960.6|13959.6|13958.8|13957.8|13960.6|13959.6|13955.1|13954.1|150
1645803530000|2022-02-25 15:38:50|13958.7|13957.7|13961.5|13960.5|13963|13962|13958.2|13957.2|135
1645803540000|2022-02-25 15:39:00|13961.6|13960.6|13971.8|13970.8|13972.2|13971.2|13961.1|13960.1|229
1645803550000|2022-02-25 15:39:10|13972.1|13971.1|13967.6|13966.6|13972.8|13971.8|13967.3|13966.3|136
1645803560000|2022-02-25 15:39:20|13967.8|13966.8|13964.5|13963.5|13968.8|13967.8|13961.8|13960.8|107
1645803570000|2022-02-25 15:39:30|13964.8|13963.8|13968.8|13967.8|13971.3|13970.3|13964.7|13963.7|77
1645803580000|2022-02-25 15:39:40|13968.7|13967.7|13971.1|13970.1|13975.7|13974.7|13968.6|13967.6|165
1645803590000|2022-02-25 15:39:50|13971|13970|13972.7|13971.7|13973.7|13972.7|13970.1|13969.1|74
1645803600000|2022-02-25 15:40:00|13972.8|13971.8|13982.6|13981.6|13988.2|13987.2|13972.8|13971.8|435
1645803610000|2022-02-25 15:40:10|13982.3|13981.3|13987|13986|13994.3|13993.3|13977.8|13976.8|509
1645803620000|2022-02-25 15:40:20|13987.1|13986.1|13988.6|13987.6|13989.5|13988.5|13985.7|13984.7|130
1645803630000|2022-02-25 15:40:30|13988.5|13987.5|13994.1|13993.1|13996.3|13995.3|13988.5|13987.5|142
1645803640000|2022-02-25 15:40:40|13994.5|13993.5|13993.2|13992.2|13994.8|13993.8|13990.5|13989.5|135
1645803650000|2022-02-25 15:40:50|13993.3|13992.3|13993|13992|13996|13995|13992.6|13991.6|183
1645803660000|2022-02-25 15:41:00|13993.3|13992.3|14005.1|14004.1|14007.8|14006.8|13991.5|13990.5|908
1645803670000|2022-02-25 15:41:10|14004.8|14003.8|14001.1|14000.1|14006|14005|13999.7|13998.7|179
1645803680000|2022-02-25 15:41:20|14000.8|13999.8|14007.7|14006.7|14008|14007|14000.6|13999.6|255
1645803690000|2022-02-25 15:41:30|14006.8|14005.8|14010|14009|14014.3|14013.3|14006.3|14005.3|469
1645803700000|2022-02-25 15:41:40|14010.1|14009.1|14009.6|14008.6|14012.1|14011.1|14007.1|14006.1|239
1645803710000|2022-02-25 15:41:50|14009.7|14008.7|14013.1|14012.1|14013.6|14012.6|14007.3|14006.3|302
1645803720000|2022-02-25 15:42:00|14013.2|14012.2|14013.1|14012.1|14016.8|14015.8|14012|14011|265
1645803730000|2022-02-25 15:42:10|14013.3|14012.3|14010.6|14009.6|14015.1|14014.1|14010|14009|173
1645803740000|2022-02-25 15:42:20|14010.7|14009.7|14010.1|14009.1|14011.5|14010.5|14007.6|14006.6|115
1645803750000|2022-02-25 15:42:30|14009.6|14008.6|14008.5|14007.5|14010|14009|14006.1|14005.1|132
1645803760000|2022-02-25 15:42:40|14008.8|14007.8|14010.6|14009.6|14013|14012|14006.8|14005.8|163
1645803770000|2022-02-25 15:42:50|14010.7|14009.7|14014|14013|14014.3|14013.3|14008.5|14007.5|158
1645803780000|2022-02-25 15:43:00|14014.3|14013.3|14019.6|14018.6|14019.6|14018.6|14010.1|14009.1|287
1645803790000|2022-02-25 15:43:10|14019.5|14018.5|14023.6|14022.6|14028.3|14027.3|14018.3|14017.3|719
1645803800000|2022-02-25 15:43:20|14023.3|14022.3|14027.2|14026.2|14027.8|14026.8|14022.1|14021.1|305
1645803810000|2022-02-25 15:43:30|14026.8|14025.8|14033.2|14032.2|14035.3|14034.3|14026.6|14025.6|404
1645803820000|2022-02-25 15:43:40|14033.1|14032.1|14033.6|14032.6|14034.3|14033.3|14032.2|14031.2|136
1645803830000|2022-02-25 15:43:50|14033.2|14032.2|14032.8|14031.8|14033.3|14032.3|14030.5|14029.5|154
1645803840000|2022-02-25 15:44:00|14033.1|14032.1|14036.1|14035.1|14040.3|14039.3|14032.3|14031.3|342
1645803850000|2022-02-25 15:44:10|14036.5|14035.5|14041.3|14040.3|14042.3|14041.3|14036.1|14035.1|250
1645803860000|2022-02-25 15:44:20|14041.5|14040.5|14041.5|14040.5|14042.3|14041.3|14039.2|14038.2|183
1645803870000|2022-02-25 15:44:30|14041.3|14040.3|14043.6|14042.6|14044.6|14043.6|14040.5|14039.5|173
1645803880000|2022-02-25 15:44:40|14043.7|14042.7|14044.1|14043.1|14045|14044|14042.2|14041.2|190
1645803890000|2022-02-25 15:44:50|14044.2|14043.2|14049|14048|14049|14048|14043.5|14042.5|244
1645803900000|2022-02-25 15:45:00|14049.5|14048.5|14047.5|14046.5|14049.8|14048.8|14043.2|14042.2|419
1645803910000|2022-02-25 15:45:10|14047.6|14046.6|14046.8|14045.8|14051|14050|14046.8|14045.8|253
1645803920000|2022-02-25 15:45:20|14048|14047|14050.6|14049.6|14050.6|14049.6|14043.6|14042.6|216
1645803930000|2022-02-25 15:45:30|14050.8|14049.8|14049|14048|14052.5|14051.5|14048.2|14047.2|296
1645803940000|2022-02-25 15:45:40|14049.1|14048.1|14050|14049|14051.5|14050.5|14048.6|14047.6|149
1645803950000|2022-02-25 15:45:50|14050.1|14049.1|14053.2|14052.2|14054.8|14053.8|14049.5|14048.5|259
1645803960000|2022-02-25 15:46:00|14053.1|14052.1|14060.6|14059.6|14060.6|14059.6|14053.1|14052.1|463
1645803970000|2022-02-25 15:46:10|14060.5|14059.5|14061.5|14060.5|14062.3|14061.3|14059.8|14058.8|354
1645803980000|2022-02-25 15:46:20|14061.3|14060.3|14062.2|14061.2|14063.5|14062.5|14058.3|14057.3|476
1645803990000|2022-02-25 15:46:30|14062.3|14061.3|14059.7|14058.7|14062.3|14061.3|14059.3|14058.3|162
1645804000000|2022-02-25 15:46:40|14059.5|14058.5|14059.2|14058.2|14062.5|14061.5|14057.8|14056.8|227
1645804010000|2022-02-25 15:46:50|14059.3|14058.3|14062.8|14061.8|14062.8|14061.8|14058.2|14057.2|155
1645804020000|2022-02-25 15:47:00|14062.6|14061.6|14063.2|14062.2|14064.7|14063.7|14062.1|14061.1|311
1645804030000|2022-02-25 15:47:10|14063.5|14062.5|14062.6|14061.6|14065.2|14064.2|14062.6|14061.6|273
1645804040000|2022-02-25 15:47:20|14063.6|14062.6|14063.7|14062.7|14065.2|14064.2|14062.5|14061.5|235
1645804050000|2022-02-25 15:47:30|14063.6|14062.6|14065|14064|14065.2|14064.2|14061.8|14060.8|337
1645804060000|2022-02-25 15:47:40|14064.8|14063.8|14072.1|14071.1|14073.6|14072.6|14064.8|14063.8|1383
1645804070000|2022-02-25 15:47:50|14071.6|14070.6|14081.7|14080.7|14082.1|14081.1|14070.8|14069.8|741
1645804080000|2022-02-25 15:48:00|14082.2|14081.2|14079.2|14078.2|14084.7|14083.7|14078|14077|800
1645804090000|2022-02-25 15:48:10|14079.3|14078.3|14077.2|14076.2|14082.1|14081.1|14077.2|14076.2|361
1645804100000|2022-02-25 15:48:20|14077|14076|14079.7|14078.7|14080|14079|14076.5|14075.5|286
1645804110000|2022-02-25 15:48:30|14079.3|14078.3|14078.8|14077.8|14083.1|14082.1|14078.6|14077.6|225
1645804120000|2022-02-25 15:48:40|14079|14078|14077.2|14076.2|14080.3|14079.3|14076.2|14075.2|300
1645804130000|2022-02-25 15:48:50|14078.5|14077.5|14074.7|14073.7|14080|14079|14071.5|14070.5|413
1645804140000|2022-02-25 15:49:00|14074.1|14073.1|14079.8|14078.8|14080.2|14079.2|14073.8|14072.8|179
1645804150000|2022-02-25 15:49:10|14080|14079|14084|14083|14084.3|14083.3|14079.3|14078.3|264
1645804160000|2022-02-25 15:49:20|14084.2|14083.2|14084|14083|14085.2|14084.2|14082.7|14081.7|161
1645804170000|2022-02-25 15:49:30|14083.8|14082.8|14086.2|14085.2|14089|14088|14083.7|14082.7|358
1645804180000|2022-02-25 15:49:40|14086.5|14085.5|14087.3|14086.3|14088|14087|14084.3|14083.3|165
1645804190000|2022-02-25 15:49:50|14087.5|14086.5|14083.7|14082.7|14087.7|14086.7|14083.5|14082.5|132
1645804200000|2022-02-25 15:50:00|14083.6|14082.6|14074|14073|14084|14083|14074|14073|341
1645804210000|2022-02-25 15:50:10|14073.8|14072.8|14067.5|14066.5|14074.6|14073.6|14062.8|14061.8|1258
1645804220000|2022-02-25 15:50:20|14067.6|14066.6|14065.3|14064.3|14069.8|14068.8|14064.2|14063.2|286
1645804230000|2022-02-25 15:50:30|14064.6|14063.6|14064.8|14063.8|14065.3|14064.3|14061.8|14060.8|190
1645804240000|2022-02-25 15:50:40|14064.3|14063.3|14066.8|14065.8|14067|14066|14061.8|14060.8|192
1645804250000|2022-02-25 15:50:50|14067|14066|14071.6|14070.6|14072.2|14071.2|14064.5|14063.5|284
1645804260000|2022-02-25 15:51:00|14071.5|14070.5|14066.7|14065.7|14073|14072|14065.8|14064.8|127
1645804270000|2022-02-25 15:51:10|14067|14066|14066.7|14065.7|14069.3|14068.3|14065|14064|151
1645804280000|2022-02-25 15:51:20|14067|14066|14066|14065|14067.8|14066.8|14065.1|14064.1|96
1645804290000|2022-02-25 15:51:30|14065.6|14064.6|14060.6|14059.6|14067.2|14066.2|14058.3|14057.3|212
1645804300000|2022-02-25 15:51:40|14060.8|14059.8|14064.6|14063.6|14065.5|14064.5|14060.1|14059.1|148
1645804310000|2022-02-25 15:51:50|14064.5|14063.5|14065.3|14064.3|14066.5|14065.5|14062.1|14061.1|96
1645804320000|2022-02-25 15:52:00|14065.2|14064.2|14067|14066|14069.6|14068.6|14065.2|14064.2|165
1645804330000|2022-02-25 15:52:10|14067.2|14066.2|14072|14071|14073|14072|14067.2|14066.2|156
1645804340000|2022-02-25 15:52:20|14072.1|14071.1|14072.1|14071.1|14077.1|14076.1|14071.7|14070.7|216
1645804350000|2022-02-25 15:52:30|14072.3|14071.3|14073|14072|14074.5|14073.5|14069.5|14068.5|171
1645804360000|2022-02-25 15:52:40|14072.8|14071.8|14072.1|14071.1|14075|14074|14071.2|14070.2|83
1645804370000|2022-02-25 15:52:50|14072.6|14071.6|14077.8|14076.8|14080|14079|14072|14071|229
1645804380000|2022-02-25 15:53:00|14078.1|14077.1|14087.1|14086.1|14087.8|14086.8|14078.1|14077.1|366
1645804390000|2022-02-25 15:53:10|14086.6|14085.6|14086.3|14085.3|14090|14089|14085.8|14084.8|245
1645804400000|2022-02-25 15:53:20|14086.6|14085.6|14084.8|14083.8|14088.6|14087.6|14080.8|14079.8|250
1645804410000|2022-02-25 15:53:30|14084.7|14083.7|14086.7|14085.7|14087.5|14086.5|14084.7|14083.7|165
1645804420000|2022-02-25 15:53:40|14086.8|14085.8|14084.5|14083.5|14087.5|14086.5|14083.7|14082.7|81
1645804430000|2022-02-25 15:53:50|14084.6|14083.6|14079.3|14078.3|14085.1|14084.1|14078.6|14077.6|192
1645804440000|2022-02-25 15:54:00|14079.5|14078.5|14083.6|14082.6|14085.5|14084.5|14079.1|14078.1|141
1645804450000|2022-02-25 15:54:10|14083.5|14082.5|14085.2|14084.2|14086.7|14085.7|14083.1|14082.1|129
1645804460000|2022-02-25 15:54:20|14085.1|14084.1|14083.8|14082.8|14087.6|14086.6|14081.6|14080.6|143
1645804470000|2022-02-25 15:54:30|14083.7|14082.7|14085.1|14084.1|14085.5|14084.5|14083.2|14082.2|68
1645804480000|2022-02-25 15:54:40|14086.3|14085.3|14077.7|14076.7|14086.3|14085.3|14077.5|14076.5|241
1645804490000|2022-02-25 15:54:50|14077.8|14076.8|14072.8|14071.8|14078.6|14077.6|14071.1|14070.1|292
1645804500000|2022-02-25 15:55:00|14073.3|14072.3|14070.6|14069.6|14073.3|14072.3|14064|14063|297
1645804510000|2022-02-25 15:55:10|14070.5|14069.5|14077.3|14076.3|14078|14077|14069.8|14068.8|140
1645804520000|2022-02-25 15:55:20|14077.7|14076.7|14082.8|14081.8|14083.5|14082.5|14077|14076|168
1645804530000|2022-02-25 15:55:30|14082.7|14081.7|14081.8|14080.8|14086.3|14085.3|14080.8|14079.8|183
1645804540000|2022-02-25 15:55:40|14082|14081|14079.6|14078.6|14082|14081|14075.8|14074.8|173
1645804550000|2022-02-25 15:55:50|14079.3|14078.3|14079.2|14078.2|14079.3|14078.3|14076.1|14075.1|95
1645804560000|2022-02-25 15:56:00|14078.8|14077.8|14073.5|14072.5|14079.6|14078.6|14070|14069|207
1645804570000|2022-02-25 15:56:10|14073.1|14072.1|14076.6|14075.6|14077.1|14076.1|14071.7|14070.7|192
1645804580000|2022-02-25 15:56:20|14076.5|14075.5|14072.8|14071.8|14078.5|14077.5|14072.6|14071.6|166
1645804590000|2022-02-25 15:56:30|14072.5|14071.5|14075.3|14074.3|14077.1|14076.1|14071|14070|125
1645804600000|2022-02-25 15:56:40|14074.8|14073.8|14073.1|14072.1|14076.3|14075.3|14071.5|14070.5|132
1645804610000|2022-02-25 15:56:50|14074.1|14073.1|14078.6|14077.6|14082.2|14081.2|14074.1|14073.1|226
1645804620000|2022-02-25 15:57:00|14078.1|14077.1|14094.7|14093.7|14094.7|14093.7|14076|14075|476
1645804630000|2022-02-25 15:57:10|14094.3|14093.3|14091.5|14090.5|14099.8|14098.8|14091|14090|537
1645804640000|2022-02-25 15:57:20|14090.8|14089.8|14089.1|14088.1|14094.1|14093.1|14088.6|14087.6|257
1645804650000|2022-02-25 15:57:30|14089.3|14088.3|14093|14092|14093.5|14092.5|14089|14088|211
1645804660000|2022-02-25 15:57:40|14092.8|14091.8|14084|14083|14094.7|14093.7|14083.6|14082.6|285
1645804670000|2022-02-25 15:57:50|14083.3|14082.3|14089.8|14088.8|14089.8|14088.8|14080.2|14079.2|320
1645804680000|2022-02-25 15:58:00|14091|14090|14092|14091|14093.7|14092.7|14090|14089|166
1645804690000|2022-02-25 15:58:10|14091.5|14090.5|14083.7|14082.7|14091.5|14090.5|14082.3|14081.3|214
1645804700000|2022-02-25 15:58:20|14084.1|14083.1|14083.3|14082.3|14086.1|14085.1|14081|14080|178
1645804710000|2022-02-25 15:58:30|14083.6|14082.6|14088.5|14087.5|14088.5|14087.5|14082|14081|209
1645804720000|2022-02-25 15:58:40|14088.6|14087.6|14087.5|14086.5|14090.1|14089.1|14085.6|14084.6|91
1645804730000|2022-02-25 15:58:50|14087.7|14086.7|14088.6|14087.6|14093.8|14092.8|14086.8|14085.8|336
1645804740000|2022-02-25 15:59:00|14088.3|14087.3|14090.7|14089.7|14095.3|14094.3|14088.1|14087.1|269
1645804750000|2022-02-25 15:59:10|14088.8|14087.8|14083.7|14082.7|14090.2|14089.2|14083.7|14082.7|217
1645804760000|2022-02-25 15:59:20|14084.2|14083.2|14085.8|14084.8|14087.3|14086.3|14080.1|14079.1|347
1645804770000|2022-02-25 15:59:30|14086.6|14085.6|14055.3|14054.3|14087.6|14086.6|14054.8|14053.8|1594
1645804780000|2022-02-25 15:59:40|14056.2|14055.2|14070.1|14069.1|14075.3|14074.3|14052.1|14051.1|1199
1645804790000|2022-02-25 15:59:50|14070.7|14069.7|14069.3|14068.3|14072.3|14071.3|14062.6|14061.6|622
1645804800000|2022-02-25 16:00:00|14068.6|14067.6|14051.1|14050.1|14076.8|14075.8|14044|14043|1176
1645804810000|2022-02-25 16:00:10|14051.3|14050.3|14049.2|14048.2|14056|14055|14047.1|14046.1|625
1645804820000|2022-02-25 16:00:20|14050.1|14049.1|14036.1|14035.1|14052.3|14051.3|14033.1|14032.1|1143
1645804830000|2022-02-25 16:00:30|14036.2|14035.2|14032.8|14031.8|14037.1|14036.1|14031.8|14030.8|522
1645804840000|2022-02-25 16:00:40|14032.7|14031.7|14041.6|14040.6|14042.3|14041.3|14031.5|14030.5|493
1645804850000|2022-02-25 16:00:50|14041.7|14040.7|14040.1|14039.1|14042.7|14041.7|14035.3|14034.3|381
1645804860000|2022-02-25 16:01:00|14040|14039|14051.2|14050.2|14053.8|14052.8|14038.6|14037.6|450
1645804870000|2022-02-25 16:01:10|14050.8|14049.8|14039.6|14038.6|14051.7|14050.7|14037|14036|439
1645804880000|2022-02-25 16:01:20|14039.8|14038.8|14046.5|14045.5|14047.2|14046.2|14039.2|14038.2|332
1645804890000|2022-02-25 16:01:30|14046.3|14045.3|14044|14043|14050.6|14049.6|14043.5|14042.5|274
1645804900000|2022-02-25 16:01:40|14044.1|14043.1|14044.2|14043.2|14045.5|14044.5|14039.6|14038.6|226
1645804910000|2022-02-25 16:01:50|14044.3|14043.3|14043.1|14042.1|14047.1|14046.1|14041.5|14040.5|185
1645804920000|2022-02-25 16:02:00|14041.8|14040.8|14038.8|14037.8|14045.6|14044.6|14037.6|14036.6|280
1645804930000|2022-02-25 16:02:10|14039|14038|14040|14039|14045.3|14044.3|14038.6|14037.6|126
1645804940000|2022-02-25 16:02:20|14039.6|14038.6|14048.1|14047.1|14048.8|14047.8|14039.6|14038.6|179
1645804950000|2022-02-25 16:02:30|14047.8|14046.8|14057.7|14056.7|14060.3|14059.3|14047.8|14046.8|514
1645804960000|2022-02-25 16:02:40|14057.3|14056.3|14061.8|14060.8|14062.1|14061.1|14056.6|14055.6|225
1645804970000|2022-02-25 16:02:50|14062.1|14061.1|14063.1|14062.1|14064.1|14063.1|14060.3|14059.3|255
1645804980000|2022-02-25 16:03:00|14063.2|14062.2|14074.6|14073.6|14074.6|14073.6|14059.1|14058.1|510
1645804990000|2022-02-25 16:03:10|14075.2|14074.2|14077|14076|14077.5|14076.5|14072.1|14071.1|425
1645805000000|2022-02-25 16:03:20|14076.8|14075.8|14077.1|14076.1|14079.7|14078.7|14073.8|14072.8|333
1645805010000|2022-02-25 16:03:30|14076.6|14075.6|14077.7|14076.7|14078.6|14077.6|14073.8|14072.8|298
1645805020000|2022-02-25 16:03:40|14077.8|14076.8|14074|14073|14078.2|14077.2|14071.1|14070.1|184
1645805030000|2022-02-25 16:03:50|14072.8|14071.8|14069.3|14068.3|14073.6|14072.6|14067.6|14066.6|182
1645805040000|2022-02-25 16:04:00|14069.6|14068.6|14058.2|14057.2|14073.3|14072.3|14058.2|14057.2|375
1645805050000|2022-02-25 16:04:10|14058.6|14057.6|14064.1|14063.1|14065.8|14064.8|14057.1|14056.1|231
1645805060000|2022-02-25 16:04:20|14063.8|14062.8|14069.8|14068.8|14072|14071|14063.8|14062.8|186
1645805070000|2022-02-25 16:04:30|14070.7|14069.7|14069.8|14068.8|14074.6|14073.6|14066.3|14065.3|256
1645805080000|2022-02-25 16:04:40|14070|14069|14074.3|14073.3|14074.6|14073.6|14068.6|14067.6|141
1645805090000|2022-02-25 16:04:50|14074.5|14073.5|14082.3|14081.3|14084.6|14083.6|14074|14073|499
1645805100000|2022-02-25 16:05:00|14082.7|14081.7|14076|14075|14083.1|14082.1|14075.8|14074.8|432
1645805110000|2022-02-25 16:05:10|14076.6|14075.6|14071.1|14070.1|14076.6|14075.6|14071|14070|210
1645805120000|2022-02-25 16:05:20|14070.6|14069.6|14069.5|14068.5|14073.2|14072.2|14064.6|14063.6|266
1645805130000|2022-02-25 16:05:30|14069.6|14068.6|14066.1|14065.1|14069.8|14068.8|14062.8|14061.8|191
1645805140000|2022-02-25 16:05:40|14066.3|14065.3|14067.7|14066.7|14068|14067|14064.8|14063.8|75
1645805150000|2022-02-25 16:05:50|14068.8|14067.8|14062.2|14061.2|14071.5|14070.5|14061.6|14060.6|165
1645805160000|2022-02-25 16:06:00|14062.1|14061.1|14070.2|14069.2|14071.1|14070.1|14062.1|14061.1|181
1645805170000|2022-02-25 16:06:10|14070.7|14069.7|14072.2|14071.2|14074.6|14073.6|14069.8|14068.8|206
1645805180000|2022-02-25 16:06:20|14072.3|14071.3|14070.3|14069.3|14072.5|14071.5|14066.6|14065.6|154
1645805190000|2022-02-25 16:06:30|14071|14070|14071.8|14070.8|14075.8|14074.8|14069.8|14068.8|126
1645805200000|2022-02-25 16:06:40|14071.7|14070.7|14068.6|14067.6|14074|14073|14068|14067|95
1645805210000|2022-02-25 16:06:50|14068.7|14067.7|14066.2|14065.2|14069.2|14068.2|14063.5|14062.5|118
1645805220000|2022-02-25 16:07:00|14066.6|14065.6|14066.3|14065.3|14069.1|14068.1|14065.3|14064.3|120
1645805230000|2022-02-25 16:07:10|14066.2|14065.2|14052.6|14051.6|14067.6|14066.6|14050.5|14049.5|504
1645805240000|2022-02-25 16:07:20|14053.3|14052.3|14047.3|14046.3|14054.2|14053.2|14046.1|14045.1|237
1645805250000|2022-02-25 16:07:30|14049|14048|14045.8|14044.8|14051.3|14050.3|14045.7|14044.7|137
1645805260000|2022-02-25 16:07:40|14045.7|14044.7|14042|14041|14046|14045|14039|14038|186
1645805270000|2022-02-25 16:07:50|14042.1|14041.1|14048.6|14047.6|14048.6|14047.6|14042|14041|225
1645805280000|2022-02-25 16:08:00|14049.3|14048.3|14053.3|14052.3|14055.3|14054.3|14047.6|14046.6|285
1645805290000|2022-02-25 16:08:10|14053.2|14052.2|14053.3|14052.3|14054.3|14053.3|14049.6|14048.6|154
1645805300000|2022-02-25 16:08:20|14053|14052|14058.2|14057.2|14058.8|14057.8|14052.3|14051.3|91
1645805310000|2022-02-25 16:08:30|14059.1|14058.1|14050.3|14049.3|14059.1|14058.1|14049.5|14048.5|185
1645805320000|2022-02-25 16:08:40|14050.2|14049.2|14058.2|14057.2|14059|14058|14050.2|14049.2|221
1645805330000|2022-02-25 16:08:50|14058.1|14057.1|14058.3|14057.3|14059.7|14058.7|14057.5|14056.5|126
1645805340000|2022-02-25 16:09:00|14058.5|14057.5|14060.1|14059.1|14060.1|14059.1|14054.6|14053.6|129
1645805350000|2022-02-25 16:09:10|14060|14059|14063.2|14062.2|14065.5|14064.5|14060|14059|216
1645805360000|2022-02-25 16:09:20|14063.6|14062.6|14065.1|14064.1|14066|14065|14061.3|14060.3|101
1645805370000|2022-02-25 16:09:30|14065.2|14064.2|14063.8|14062.8|14065.8|14064.8|14062.7|14061.7|67
1645805380000|2022-02-25 16:09:40|14064|14063|14073.7|14072.7|14075.2|14074.2|14063.7|14062.7|247
1645805390000|2022-02-25 16:09:50|14073.8|14072.8|14075.6|14074.6|14076.6|14075.6|14071.3|14070.3|211
1645805400000|2022-02-25 16:10:00|14075.8|14074.8|14068.8|14067.8|14077.1|14076.1|14067.8|14066.8|196
1645805410000|2022-02-25 16:10:10|14069|14068|14067.1|14066.1|14069.8|14068.8|14063.6|14062.6|159
1645805420000|2022-02-25 16:10:20|14067|14066|14065.5|14064.5|14067.7|14066.7|14062.1|14061.1|116
1645805430000|2022-02-25 16:10:30|14066|14065|14070.3|14069.3|14070.3|14069.3|14065.3|14064.3|90
1645805440000|2022-02-25 16:10:40|14070.5|14069.5|14070.8|14069.8|14072|14071|14069.2|14068.2|71
1645805450000|2022-02-25 16:10:50|14070.7|14069.7|14070.1|14069.1|14072.2|14071.2|14069.3|14068.3|93
1645805460000|2022-02-25 16:11:00|14070.8|14069.8|14073.3|14072.3|14073.7|14072.7|14065.6|14064.6|285
1645805470000|2022-02-25 16:11:10|14073.5|14072.5|14075.3|14074.3|14075.3|14074.3|14069.8|14068.8|237
1645805480000|2022-02-25 16:11:20|14074.7|14073.7|14072.5|14071.5|14075|14074|14072|14071|76
1645805490000|2022-02-25 16:11:30|14072.6|14071.6|14074.3|14073.3|14074.6|14073.6|14070.5|14069.5|156
1645805500000|2022-02-25 16:11:40|14074.5|14073.5|14076.3|14075.3|14076.5|14075.5|14073.6|14072.6|104
1645805510000|2022-02-25 16:11:50|14076.5|14075.5|14083.1|14082.1|14086.2|14085.2|14076.3|14075.3|552
1645805520000|2022-02-25 16:12:00|14082.8|14081.8|14082|14081|14083|14082|14079.1|14078.1|211
1645805530000|2022-02-25 16:12:10|14081.8|14080.8|14083.1|14082.1|14085.8|14084.8|14080.1|14079.1|247
1645805540000|2022-02-25 16:12:20|14083|14082|14088.7|14087.7|14089|14088|14082.1|14081.1|183
1645805550000|2022-02-25 16:12:30|14088.8|14087.8|14096.5|14095.5|14098.1|14097.1|14088|14087|393
1645805560000|2022-02-25 16:12:40|14096.6|14095.6|14094.6|14093.6|14099.1|14098.1|14094.1|14093.1|435
1645805570000|2022-02-25 16:12:50|14094.5|14093.5|14098.6|14097.6|14098.6|14097.6|14094.3|14093.3|126
1645805580000|2022-02-25 16:13:00|14098.7|14097.7|14091.8|14090.8|14101.7|14100.7|14091.8|14090.8|497
1645805590000|2022-02-25 16:13:10|14091.7|14090.7|14095.1|14094.1|14098.8|14097.8|14090.2|14089.2|318
1645805600000|2022-02-25 16:13:20|14095.7|14094.7|14098.5|14097.5|14098.5|14097.5|14094.5|14093.5|161
1645805610000|2022-02-25 16:13:30|14098.3|14097.3|14098.2|14097.2|14101|14100|14096.6|14095.6|154
1645805620000|2022-02-25 16:13:40|14099|14098|14102|14101|14103.1|14102.1|14098.3|14097.3|134
1645805630000|2022-02-25 16:13:50|14101.8|14100.8|14104.8|14103.8|14106|14105|14101.1|14100.1|367
1645805640000|2022-02-25 16:14:00|14105.6|14104.6|14120.2|14119.2|14120.6|14119.6|14105.1|14104.1|906
1645805650000|2022-02-25 16:14:10|14121|14120|14111.2|14110.2|14121.6|14120.6|14110.1|14109.1|488
1645805660000|2022-02-25 16:14:20|14111.3|14110.3|14108.3|14107.3|14112.8|14111.8|14107|14106|408
1645805670000|2022-02-25 16:14:30|14108.1|14107.1|14105.5|14104.5|14108.1|14107.1|14105.1|14104.1|232
1645805680000|2022-02-25 16:14:40|14105.8|14104.8|14104.6|14103.6|14106.7|14105.7|14103.6|14102.6|146
1645805690000|2022-02-25 16:14:50|14104.3|14103.3|14104.6|14103.6|14105.7|14104.7|14102.2|14101.2|161
1645805700000|2022-02-25 16:15:00|14104.5|14103.5|14102.3|14101.3|14106.5|14105.5|14100.6|14099.6|220
1645805710000|2022-02-25 16:15:10|14102.6|14101.6|14106.1|14105.1|14109.5|14108.5|14101.7|14100.7|146
1645805720000|2022-02-25 16:15:20|14105|14104|14107.8|14106.8|14108.2|14107.2|14104.6|14103.6|68
1645805730000|2022-02-25 16:15:30|14108.1|14107.1|14111.6|14110.6|14112.2|14111.2|14107.8|14106.8|140
1645805740000|2022-02-25 16:15:40|14111.7|14110.7|14110.8|14109.8|14111.7|14110.7|14108.3|14107.3|214
1645805750000|2022-02-25 16:15:50|14111.1|14110.1|14109.6|14108.6|14113.1|14112.1|14107.2|14106.2|259
1645805760000|2022-02-25 16:16:00|14110|14109|14106.8|14105.8|14111.6|14110.6|14106.8|14105.8|241
1645805770000|2022-02-25 16:16:10|14107.1|14106.1|14108.1|14107.1|14108.5|14107.5|14105.5|14104.5|90
1645805780000|2022-02-25 16:16:20|14108.2|14107.2|14108.7|14107.7|14110.5|14109.5|14107.1|14106.1|62
1645805790000|2022-02-25 16:16:30|14109.2|14108.2|14108.7|14107.7|14109.3|14108.3|14107.2|14106.2|79
1645805800000|2022-02-25 16:16:40|14108.8|14107.8|14105.5|14104.5|14109|14108|14104.7|14103.7|123
1645805810000|2022-02-25 16:16:50|14104.8|14103.8|14098.5|14097.5|14105|14104|14097.8|14096.8|215
1645805820000|2022-02-25 16:17:00|14099.6|14098.6|14095.3|14094.3|14100|14099|14094.2|14093.2|299
1645805830000|2022-02-25 16:17:10|14096|14095|14086.6|14085.6|14096.1|14095.1|14084.6|14083.6|397
1645805840000|2022-02-25 16:17:20|14086.3|14085.3|14088.1|14087.1|14091.1|14090.1|14085.3|14084.3|283
1645805850000|2022-02-25 16:17:30|14088|14087|14086.3|14085.3|14088.3|14087.3|14084.2|14083.2|170
1645805860000|2022-02-25 16:17:40|14086.8|14085.8|14090.2|14089.2|14092.8|14091.8|14086.8|14085.8|171
1645805870000|2022-02-25 16:17:50|14090.3|14089.3|14096.1|14095.1|14097.1|14096.1|14089.8|14088.8|178
1645805880000|2022-02-25 16:18:00|14096.5|14095.5|14099.7|14098.7|14101.5|14100.5|14095.5|14094.5|151
1645805890000|2022-02-25 16:18:10|14099.8|14098.8|14102.8|14101.8|14103.6|14102.6|14099.8|14098.8|107
1645805900000|2022-02-25 16:18:20|14102.6|14101.6|14105.1|14104.1|14106.3|14105.3|14102|14101|161
1645805910000|2022-02-25 16:18:30|14105.3|14104.3|14105.6|14104.6|14109|14108|14104.3|14103.3|202
1645805920000|2022-02-25 16:18:40|14105.5|14104.5|14104.2|14103.2|14105.5|14104.5|14103.1|14102.1|112
1645805930000|2022-02-25 16:18:50|14104|14103|14107.1|14106.1|14110.3|14109.3|14104|14103|202
1645805940000|2022-02-25 16:19:00|14107.2|14106.2|14111.8|14110.8|14114.2|14113.2|14107.1|14106.1|159
1645805950000|2022-02-25 16:19:10|14112.3|14111.3|14117|14116|14118|14117|14111.5|14110.5|284
1645805960000|2022-02-25 16:19:20|14117.2|14116.2|14128|14127|14128.6|14127.6|14117.2|14116.2|789
1645805970000|2022-02-25 16:19:30|14127.7|14126.7|14133.1|14132.1|14133.6|14132.6|14127.7|14126.7|641
1645805980000|2022-02-25 16:19:40|14133.2|14132.2|14137.2|14136.2|14140|14139|14131.6|14130.6|684
1645805990000|2022-02-25 16:19:50|14137.3|14136.3|14145.2|14144.2|14145.2|14144.2|14135.2|14134.2|486
1645806000000|2022-02-25 16:20:00|14145.1|14144.1|14145.8|14144.8|14149.8|14148.8|14140.5|14139.5|560
1645806010000|2022-02-25 16:20:10|14146|14145|14143.3|14142.3|14147.2|14146.2|14142.1|14141.1|268
1645806020000|2022-02-25 16:20:20|14143.6|14142.6|14140.3|14139.3|14144.7|14143.7|14139.1|14138.1|192
1645806030000|2022-02-25 16:20:30|14140.1|14139.1|14140.8|14139.8|14141.1|14140.1|14137.7|14136.7|230
1645806040000|2022-02-25 16:20:40|14141|14140|14139.6|14138.6|14143.6|14142.6|14139.5|14138.5|161
1645806050000|2022-02-25 16:20:50|14139.8|14138.8|14140.8|14139.8|14141.2|14140.2|14139.1|14138.1|69
1645806060000|2022-02-25 16:21:00|14141|14140|14136.5|14135.5|14141.5|14140.5|14133.1|14132.1|242
1645806070000|2022-02-25 16:21:10|14136.6|14135.6|14131.5|14130.5|14136.6|14135.6|14129|14128|306
1645806080000|2022-02-25 16:21:20|14131.6|14130.6|14139.1|14138.1|14139.7|14138.7|14131|14130|229
1645806090000|2022-02-25 16:21:30|14139.2|14138.2|14138|14137|14140.6|14139.6|14137.3|14136.3|113
1645806100000|2022-02-25 16:21:40|14137.7|14136.7|14138.5|14137.5|14138.6|14137.6|14136.6|14135.6|106
1645806110000|2022-02-25 16:21:50|14137.6|14136.6|14138.5|14137.5|14139.7|14138.7|14137.5|14136.5|120
1645806120000|2022-02-25 16:22:00|14139|14138|14145.3|14144.3|14145.6|14144.6|14135.8|14134.8|195
1645806130000|2022-02-25 16:22:10|14145.6|14144.6|14147.6|14146.6|14148.1|14147.1|14143.8|14142.8|162
1645806140000|2022-02-25 16:22:20|14147.5|14146.5|14150.5|14149.5|14153.5|14152.5|14146.5|14145.5|391
1645806150000|2022-02-25 16:22:30|14150.7|14149.7|14151.5|14150.5|14152.1|14151.1|14149.5|14148.5|152
1645806160000|2022-02-25 16:22:40|14151.2|14150.2|14154|14153|14154|14153|14150.2|14149.2|165
1645806170000|2022-02-25 16:22:50|14153.8|14152.8|14148.1|14147.1|14155.3|14154.3|14146.6|14145.6|335
1645806180000|2022-02-25 16:23:00|14148.5|14147.5|14146.3|14145.3|14150.5|14149.5|14145.1|14144.1|313
1645806190000|2022-02-25 16:23:10|14146.2|14145.2|14145.3|14144.3|14146.3|14145.3|14143.5|14142.5|170
1645806200000|2022-02-25 16:23:20|14145.5|14144.5|14145.8|14144.8|14147.3|14146.3|14144.3|14143.3|144
1645806210000|2022-02-25 16:23:30|14146|14145|14144.7|14143.7|14147.8|14146.8|14143.2|14142.2|98
1645806220000|2022-02-25 16:23:40|14144.6|14143.6|14142.3|14141.3|14145.2|14144.2|14141.2|14140.2|133
1645806230000|2022-02-25 16:23:50|14142.6|14141.6|14143.2|14142.2|14144|14143|14141.7|14140.7|112
1645806240000|2022-02-25 16:24:00|14143.3|14142.3|14138|14137|14143.5|14142.5|14137.7|14136.7|213
1645806250000|2022-02-25 16:24:10|14137.8|14136.8|14138|14137|14139.6|14138.6|14135.5|14134.5|170
1645806260000|2022-02-25 16:24:20|14137.7|14136.7|14139|14138|14139.7|14138.7|14135.8|14134.8|190
1645806270000|2022-02-25 16:24:30|14138.7|14137.7|14139.8|14138.8|14141.8|14140.8|14137.6|14136.6|162
1645806280000|2022-02-25 16:24:40|14140|14139|14139.3|14138.3|14141.5|14140.5|14138.2|14137.2|52
1645806290000|2022-02-25 16:24:50|14139.6|14138.6|14139.1|14138.1|14141.1|14140.1|14138.5|14137.5|85
1645806300000|2022-02-25 16:25:00|14139.6|14138.6|14137.5|14136.5|14139.6|14138.6|14133|14132|340
1645806310000|2022-02-25 16:25:10|14138|14137|14137.7|14136.7|14144.1|14143.1|14137.6|14136.6|218
1645806320000|2022-02-25 16:25:20|14137.8|14136.8|14136.3|14135.3|14141.3|14140.3|14136.3|14135.3|107
1645806330000|2022-02-25 16:25:30|14136.2|14135.2|14138.8|14137.8|14141.8|14140.8|14135.3|14134.3|126
1645806340000|2022-02-25 16:25:40|14139|14138|14140.1|14139.1|14141.2|14140.2|14137|14136|103
1645806350000|2022-02-25 16:25:50|14140|14139|14137.1|14136.1|14141.3|14140.3|14136.7|14135.7|81
1645806360000|2022-02-25 16:26:00|14137.3|14136.3|14132.2|14131.2|14138.8|14137.8|14131.7|14130.7|172
1645806370000|2022-02-25 16:26:10|14132.1|14131.1|14129.1|14128.1|14136|14135|14129.1|14128.1|165
1645806380000|2022-02-25 16:26:20|14129.3|14128.3|14128.6|14127.6|14129.5|14128.5|14124.6|14123.6|201
1645806390000|2022-02-25 16:26:30|14128.5|14127.5|14124.8|14123.8|14128.6|14127.6|14121.6|14120.6|273
1645806400000|2022-02-25 16:26:40|14125.1|14124.1|14127.6|14126.6|14128.5|14127.5|14124.1|14123.1|181
1645806410000|2022-02-25 16:26:50|14127.7|14126.7|14125.5|14124.5|14129.8|14128.8|14125.3|14124.3|217
1645806420000|2022-02-25 16:27:00|14125.7|14124.7|14126.8|14125.8|14128.2|14127.2|14123.5|14122.5|195
1645806430000|2022-02-25 16:27:10|14126.7|14125.7|14125.8|14124.8|14128.5|14127.5|14123.5|14122.5|128
1645806440000|2022-02-25 16:27:20|14126.1|14125.1|14118.8|14117.8|14126.1|14125.1|14116.6|14115.6|319
1645806450000|2022-02-25 16:27:30|14119.1|14118.1|14120.8|14119.8|14121.5|14120.5|14116.7|14115.7|188
1645806460000|2022-02-25 16:27:40|14121|14120|14120.1|14119.1|14122|14121|14118|14117|174
1645806470000|2022-02-25 16:27:50|14120|14119|14119.3|14118.3|14121.3|14120.3|14117.7|14116.7|144
1645806480000|2022-02-25 16:28:00|14118.6|14117.6|14119.7|14118.7|14122.2|14121.2|14114.8|14113.8|156
1645806490000|2022-02-25 16:28:10|14119.8|14118.8|14122.8|14121.8|14123|14122|14118|14117|146
1645806500000|2022-02-25 16:28:20|14123|14122|14128.3|14127.3|14128.3|14127.3|14122.8|14121.8|181
1645806510000|2022-02-25 16:28:30|14128.2|14127.2|14128.6|14127.6|14130.2|14129.2|14126.8|14125.8|152
1645806520000|2022-02-25 16:28:40|14128.5|14127.5|14132.1|14131.1|14132.1|14131.1|14128.5|14127.5|169
1645806530000|2022-02-25 16:28:50|14130.2|14129.2|14129|14128|14132.6|14131.6|14127.7|14126.7|196
1645806540000|2022-02-25 16:29:00|14128|14127|14131.3|14130.3|14132.3|14131.3|14127.1|14126.1|115
1645806550000|2022-02-25 16:29:10|14131.2|14130.2|14134.1|14133.1|14134.2|14133.2|14129.1|14128.1|115
1645806560000|2022-02-25 16:29:20|14134.5|14133.5|14130.3|14129.3|14134.6|14133.6|14130.3|14129.3|139
1645806570000|2022-02-25 16:29:30|14130.5|14129.5|14130.8|14129.8|14132.1|14131.1|14128.6|14127.6|111
1645806580000|2022-02-25 16:29:40|14130.7|14129.7|14128|14127|14131|14130|14128|14127|98
1645806590000|2022-02-25 16:29:50|14127.6|14126.6|14131.5|14130.5|14132.2|14131.2|14126.6|14125.6|129
1645806600000|2022-02-25 16:30:00|14131.6|14130.6|14126.1|14125.1|14136|14135|14125.7|14124.7|198
1645806610000|2022-02-25 16:30:10|14126|14125|14122.7|14121.7|14129.6|14128.6|14122.2|14121.2|229
1645806620000|2022-02-25 16:30:20|14122.8|14121.8|14122.1|14121.1|14123.2|14122.2|14118.6|14117.6|229
1645806630000|2022-02-25 16:30:30|14122.3|14121.3|14119.2|14118.2|14122.3|14121.3|14119.1|14118.1|148
1645806640000|2022-02-25 16:30:40|14119.3|14118.3|14127.2|14126.2|14129.3|14128.3|14118.3|14117.3|248
1645806650000|2022-02-25 16:30:50|14127.7|14126.7|14126.8|14125.8|14129.1|14128.1|14126.5|14125.5|152
1645806660000|2022-02-25 16:31:00|14127|14126|14124.8|14123.8|14129.5|14128.5|14120.1|14119.1|151
1645806670000|2022-02-25 16:31:10|14124.7|14123.7|14130.5|14129.5|14131.5|14130.5|14122.8|14121.8|121
1645806680000|2022-02-25 16:31:20|14130.6|14129.6|14130.2|14129.2|14131.7|14130.7|14126|14125|94
1645806690000|2022-02-25 16:31:30|14131|14130|14126.6|14125.6|14131.8|14130.8|14123.6|14122.6|61
1645806700000|2022-02-25 16:31:40|14126.7|14125.7|14120.8|14119.8|14127.1|14126.1|14120.1|14119.1|118
1645806710000|2022-02-25 16:31:50|14120.5|14119.5|14125.5|14124.5|14126.7|14125.7|14120|14119|115
1645806720000|2022-02-25 16:32:00|14126.1|14125.1|14120.3|14119.3|14127.3|14126.3|14118.3|14117.3|118
1645806730000|2022-02-25 16:32:10|14120|14119|14120|14119|14120.7|14119.7|14117.1|14116.1|152
1645806740000|2022-02-25 16:32:20|14120.2|14119.2|14121.7|14120.7|14123.6|14122.6|14119.2|14118.2|94
1645806750000|2022-02-25 16:32:30|14121.2|14120.2|14110.8|14109.8|14122|14121|14109.6|14108.6|271
1645806760000|2022-02-25 16:32:40|14111.5|14110.5|14107.2|14106.2|14113.2|14112.2|14105.1|14104.1|254
1645806770000|2022-02-25 16:32:50|14107.3|14106.3|14114.3|14113.3|14114.8|14113.8|14107.3|14106.3|232
1645806780000|2022-02-25 16:33:00|14114.6|14113.6|14117.7|14116.7|14120.6|14119.6|14114.6|14113.6|167
1645806790000|2022-02-25 16:33:10|14117.8|14116.8|14120.2|14119.2|14121.7|14120.7|14117.8|14116.8|146
1645806800000|2022-02-25 16:33:20|14120.5|14119.5|14121.5|14120.5|14122|14121|14117.7|14116.7|92
1645806810000|2022-02-25 16:33:30|14121.6|14120.6|14125.8|14124.8|14126.6|14125.6|14121.6|14120.6|242
1645806820000|2022-02-25 16:33:40|14126|14125|14128.2|14127.2|14129.1|14128.1|14124.5|14123.5|105
1645806830000|2022-02-25 16:33:50|14129.1|14128.1|14132.8|14131.8|14133.7|14132.7|14128.6|14127.6|207
1645806840000|2022-02-25 16:34:00|14133|14132|14132.5|14131.5|14134.8|14133.8|14129.8|14128.8|132
1645806850000|2022-02-25 16:34:10|14132.2|14131.2|14138.6|14137.6|14139.3|14138.3|14130.1|14129.1|209
1645806860000|2022-02-25 16:34:20|14139|14138|14133.2|14132.2|14139|14138|14132.8|14131.8|98
1645806870000|2022-02-25 16:34:30|14133.3|14132.3|14134.1|14133.1|14135.5|14134.5|14131|14130|112
1645806880000|2022-02-25 16:34:40|14133.8|14132.8|14134.6|14133.6|14135.3|14134.3|14132.8|14131.8|58
1645806890000|2022-02-25 16:34:50|14134.7|14133.7|14138.7|14137.7|14139.7|14138.7|14134.7|14133.7|178
1645806900000|2022-02-25 16:35:00|14139|14138|14145.8|14144.8|14146.6|14145.6|14139|14138|214
1645806910000|2022-02-25 16:35:10|14145.7|14144.7|14142.1|14141.1|14146.5|14145.5|14141.1|14140.1|145
1645806920000|2022-02-25 16:35:20|14142.2|14141.2|14145.1|14144.1|14145.5|14144.5|14141|14140|86
1645806930000|2022-02-25 16:35:30|14144.5|14143.5|14145.5|14144.5|14145.8|14144.8|14143.7|14142.7|69
1645806940000|2022-02-25 16:35:40|14145.8|14144.8|14143|14142|14146.1|14145.1|14142.2|14141.2|92
1645806950000|2022-02-25 16:35:50|14142.2|14141.2|14140.6|14139.6|14142.5|14141.5|14137.8|14136.8|127
1645806960000|2022-02-25 16:36:00|14140.5|14139.5|14138.7|14137.7|14142.2|14141.2|14135.6|14134.6|167
1645806970000|2022-02-25 16:36:10|14138.6|14137.6|14132.7|14131.7|14139.3|14138.3|14132.5|14131.5|179
1645806980000|2022-02-25 16:36:20|14132.6|14131.6|14130.7|14129.7|14133|14132|14128|14127|238
1645806990000|2022-02-25 16:36:30|14131|14130|14120.3|14119.3|14131.3|14130.3|14117.8|14116.8|484
1645807000000|2022-02-25 16:36:40|14119.6|14118.6|14121.1|14120.1|14126.1|14125.1|14119.3|14118.3|163
1645807010000|2022-02-25 16:36:50|14121.6|14120.6|14117.5|14116.5|14124|14123|14116.7|14115.7|333
1645807020000|2022-02-25 16:37:00|14117.2|14116.2|14112|14111|14120.2|14119.2|14110.2|14109.2|310
1645807030000|2022-02-25 16:37:10|14111.8|14110.8|14114.8|14113.8|14117|14116|14109|14108|470
1645807040000|2022-02-25 16:37:20|14114.7|14113.7|14113.7|14112.7|14115.6|14114.6|14111.1|14110.1|156
1645807050000|2022-02-25 16:37:30|14113.5|14112.5|14111.6|14110.6|14115.8|14114.8|14108.5|14107.5|190
1645807060000|2022-02-25 16:37:40|14111.3|14110.3|14110.3|14109.3|14112.2|14111.2|14108.2|14107.2|85
1645807070000|2022-02-25 16:37:50|14110.6|14109.6|14107|14106|14111.2|14110.2|14102.3|14101.3|186
1645807080000|2022-02-25 16:38:00|14106.8|14105.8|14098.3|14097.3|14107|14106|14095.2|14094.2|446
1645807090000|2022-02-25 16:38:10|14098.2|14097.2|14106.8|14105.8|14107.1|14106.1|14098.2|14097.2|179
1645807100000|2022-02-25 16:38:20|14107.1|14106.1|14109.7|14108.7|14110.6|14109.6|14106.3|14105.3|142
1645807110000|2022-02-25 16:38:30|14109.6|14108.6|14113.6|14112.6|14117.5|14116.5|14109.5|14108.5|183
1645807120000|2022-02-25 16:38:40|14112.2|14111.2|14112.3|14111.3|14113.5|14112.5|14110.1|14109.1|74
1645807130000|2022-02-25 16:38:50|14112|14111|14115.1|14114.1|14119.3|14118.3|14112|14111|132
1645807140000|2022-02-25 16:39:00|14115.3|14114.3|14116.8|14115.8|14118.2|14117.2|14114.8|14113.8|63
1645807150000|2022-02-25 16:39:10|14116.7|14115.7|14118.3|14117.3|14119.6|14118.6|14114|14113|156
1645807160000|2022-02-25 16:39:20|14118.2|14117.2|14116.1|14115.1|14123|14122|14114.7|14113.7|178
1645807170000|2022-02-25 16:39:30|14116|14115|14118.8|14117.8|14120.1|14119.1|14115.2|14114.2|100
1645807180000|2022-02-25 16:39:40|14119|14118|14118|14117|14121.3|14120.3|14114|14113|243
1645807190000|2022-02-25 16:39:50|14117.7|14116.7|14116.6|14115.6|14119|14118|14114.8|14113.8|85
1645807200000|2022-02-25 16:40:00|14116.5|14115.5|14116.8|14115.8|14120.5|14119.5|14113.7|14112.7|141
1645807210000|2022-02-25 16:40:10|14116.7|14115.7|14103.1|14102.1|14117.6|14116.6|14103|14102|280
1645807220000|2022-02-25 16:40:20|14103.2|14102.2|14111.1|14110.1|14111.1|14110.1|14102.1|14101.1|256
1645807230000|2022-02-25 16:40:30|14111|14110|14114.3|14113.3|14114.3|14113.3|14110.8|14109.8|87
1645807240000|2022-02-25 16:40:40|14114.1|14113.1|14116.1|14115.1|14119.2|14118.2|14113.3|14112.3|216
1645807250000|2022-02-25 16:40:50|14116.2|14115.2|14120.6|14119.6|14121.7|14120.7|14114.6|14113.6|143
1645807260000|2022-02-25 16:41:00|14120.3|14119.3|14119.7|14118.7|14124|14123|14119.3|14118.3|150
1645807270000|2022-02-25 16:41:10|14119.8|14118.8|14123.7|14122.7|14125.6|14124.6|14119.7|14118.7|139
1645807280000|2022-02-25 16:41:20|14123.3|14122.3|14126.7|14125.7|14127.8|14126.8|14122.2|14121.2|161
1645807290000|2022-02-25 16:41:30|14126.3|14125.3|14125.8|14124.8|14128.5|14127.5|14124|14123|166
1645807300000|2022-02-25 16:41:40|14125.7|14124.7|14117.7|14116.7|14126.1|14125.1|14116.6|14115.6|198
1645807310000|2022-02-25 16:41:50|14117.8|14116.8|14119.3|14118.3|14121.6|14120.6|14116.7|14115.7|114
1645807320000|2022-02-25 16:42:00|14118.7|14117.7|14121.8|14120.8|14122.1|14121.1|14117.6|14116.6|85
1645807330000|2022-02-25 16:42:10|14122.1|14121.1|14123.6|14122.6|14124.6|14123.6|14120.1|14119.1|59
1645807340000|2022-02-25 16:42:20|14123.5|14122.5|14129.5|14128.5|14129.5|14128.5|14121.5|14120.5|106
1645807350000|2022-02-25 16:42:30|14129.6|14128.6|14129.7|14128.7|14130.8|14129.8|14126.1|14125.1|140
1645807360000|2022-02-25 16:42:40|14129.8|14128.8|14127.8|14126.8|14130.5|14129.5|14127.3|14126.3|139
1645807370000|2022-02-25 16:42:50|14128|14127|14126|14125|14129.3|14128.3|14125|14124|153
1645807380000|2022-02-25 16:43:00|14126.1|14125.1|14122.6|14121.6|14126.3|14125.3|14122|14121|115
1645807390000|2022-02-25 16:43:10|14122.5|14121.5|14122.5|14121.5|14124.8|14123.8|14121.8|14120.8|72
1645807400000|2022-02-25 16:43:20|14122.6|14121.6|14121.1|14120.1|14123|14122|14120.6|14119.6|50
1645807410000|2022-02-25 16:43:30|14121|14120|14113.3|14112.3|14121|14120|14112.7|14111.7|191
1645807420000|2022-02-25 16:43:40|14113.5|14112.5|14118.3|14117.3|14118.6|14117.6|14113.5|14112.5|79
1645807430000|2022-02-25 16:43:50|14118.2|14117.2|14118|14117|14119.2|14118.2|14116.3|14115.3|80
1645807440000|2022-02-25 16:44:00|14117.8|14116.8|14117.8|14116.8|14119.7|14118.7|14115.3|14114.3|74
1645807450000|2022-02-25 16:44:10|14117.7|14116.7|14114.3|14113.3|14121.8|14120.8|14113.6|14112.6|80
1645807460000|2022-02-25 16:44:20|14114.2|14113.2|14113.3|14112.3|14115|14114|14110.1|14109.1|163
1645807470000|2022-02-25 16:44:30|14113.2|14112.2|14109|14108|14113.2|14112.2|14108.5|14107.5|78
1645807480000|2022-02-25 16:44:40|14108.8|14107.8|14109.6|14108.6|14113.2|14112.2|14108.6|14107.6|125
1645807490000|2022-02-25 16:44:50|14109.5|14108.5|14114.1|14113.1|14114.1|14113.1|14109.1|14108.1|81
1645807500000|2022-02-25 16:45:00|14113.8|14112.8|14119.6|14118.6|14120.8|14119.8|14113.6|14112.6|118
1645807510000|2022-02-25 16:45:10|14119.7|14118.7|14120.1|14119.1|14121|14120|14119|14118|60
1645807520000|2022-02-25 16:45:20|14120.5|14119.5|14120.3|14119.3|14123.1|14122.1|14119.8|14118.8|96
1645807530000|2022-02-25 16:45:30|14120.6|14119.6|14122.5|14121.5|14123.3|14122.3|14120.3|14119.3|52
1645807540000|2022-02-25 16:45:40|14122.6|14121.6|14127.6|14126.6|14130.3|14129.3|14122.6|14121.6|266
1645807550000|2022-02-25 16:45:50|14127.7|14126.7|14133.1|14132.1|14134.8|14133.8|14126.7|14125.7|118
1645807560000|2022-02-25 16:46:00|14133|14132|14134.6|14133.6|14135.2|14134.2|14129.3|14128.3|146
1645807570000|2022-02-25 16:46:10|14134.5|14133.5|14133.3|14132.3|14134.6|14133.6|14130.8|14129.8|123
1645807580000|2022-02-25 16:46:20|14133.2|14132.2|14133.7|14132.7|14135.5|14134.5|14132.5|14131.5|125
1645807590000|2022-02-25 16:46:30|14133.6|14132.6|14129.1|14128.1|14135|14134|14129|14128|141
1645807600000|2022-02-25 16:46:40|14129.8|14128.8|14134.8|14133.8|14137.2|14136.2|14129.8|14128.8|206
1645807610000|2022-02-25 16:46:50|14135|14134|14129.6|14128.6|14136|14135|14129.1|14128.1|108
1645807620000|2022-02-25 16:47:00|14129.2|14128.2|14127.1|14126.1|14130.3|14129.3|14123.6|14122.6|189
1645807630000|2022-02-25 16:47:10|14127.3|14126.3|14136.2|14135.2|14136.5|14135.5|14127.3|14126.3|258
1645807640000|2022-02-25 16:47:20|14136.3|14135.3|14129.1|14128.1|14137.2|14136.2|14128.8|14127.8|149
1645807650000|2022-02-25 16:47:30|14129.3|14128.3|14127.8|14126.8|14130|14129|14126.5|14125.5|116
1645807660000|2022-02-25 16:47:40|14127.7|14126.7|14126.7|14125.7|14128.1|14127.1|14125.3|14124.3|128
1645807670000|2022-02-25 16:47:50|14126.8|14125.8|14127.2|14126.2|14128.7|14127.7|14122.7|14121.7|153
1645807680000|2022-02-25 16:48:00|14127.3|14126.3|14125.2|14124.2|14127.3|14126.3|14122.7|14121.7|84
1645807690000|2022-02-25 16:48:10|14124.6|14123.6|14125.3|14124.3|14127.3|14126.3|14123.8|14122.8|66
1645807700000|2022-02-25 16:48:20|14125.5|14124.5|14127.3|14126.3|14128.5|14127.5|14125.5|14124.5|52
1645807710000|2022-02-25 16:48:30|14127.1|14126.1|14128.1|14127.1|14129.2|14128.2|14126.2|14125.2|88
1645807720000|2022-02-25 16:48:40|14128.3|14127.3|14131.3|14130.3|14136.1|14135.1|14127.3|14126.3|347
1645807730000|2022-02-25 16:48:50|14132.1|14131.1|14127.1|14126.1|14133.8|14132.8|14126.2|14125.2|155
1645807740000|2022-02-25 16:49:00|14127|14126|14129.2|14128.2|14131.1|14130.1|14124.3|14123.3|130
1645807750000|2022-02-25 16:49:10|14129.3|14128.3|14135.8|14134.8|14136.2|14135.2|14128.8|14127.8|107
1645807760000|2022-02-25 16:49:20|14135.5|14134.5|14143.7|14142.7|14143.8|14142.8|14135.5|14134.5|288
1645807770000|2022-02-25 16:49:30|14143.8|14142.8|14146.2|14145.2|14147.5|14146.5|14142.8|14141.8|233
1645807780000|2022-02-25 16:49:40|14146.3|14145.3|14145.6|14144.6|14146.6|14145.6|14142.8|14141.8|238
1645807790000|2022-02-25 16:49:50|14145.7|14144.7|14146.8|14145.8|14147.6|14146.6|14144.5|14143.5|137
1645807800000|2022-02-25 16:50:00|14146.7|14145.7|14147.3|14146.3|14149|14148|14146|14145|156
1645807810000|2022-02-25 16:50:10|14147.5|14146.5|14147.5|14146.5|14147.6|14146.6|14145|14144|108
1645807820000|2022-02-25 16:50:20|14147.2|14146.2|14148.7|14147.7|14149.3|14148.3|14146.1|14145.1|128
1645807830000|2022-02-25 16:50:30|14148.8|14147.8|14143.5|14142.5|14149.6|14148.6|14142.3|14141.3|197
1645807840000|2022-02-25 16:50:40|14143.3|14142.3|14140.3|14139.3|14144.2|14143.2|14140|14139|131
1645807850000|2022-02-25 16:50:50|14140.1|14139.1|14145.3|14144.3|14147|14146|14138.5|14137.5|142
1645807860000|2022-02-25 16:51:00|14145.2|14144.2|14157.7|14156.7|14158.5|14157.5|14144.5|14143.5|577
1645807870000|2022-02-25 16:51:10|14157.6|14156.6|14149.2|14148.2|14158|14157|14148.2|14147.2|456
1645807880000|2022-02-25 16:51:20|14149.5|14148.5|14142.6|14141.6|14150.6|14149.6|14142.6|14141.6|203
1645807890000|2022-02-25 16:51:30|14142.7|14141.7|14139.7|14138.7|14142.7|14141.7|14138.8|14137.8|211
1645807900000|2022-02-25 16:51:40|14139.3|14138.3|14133.8|14132.8|14141.7|14140.7|14132.6|14131.6|399
1645807910000|2022-02-25 16:51:50|14133.7|14132.7|14138.1|14137.1|14140.8|14139.8|14133.7|14132.7|176
1645807920000|2022-02-25 16:52:00|14138.3|14137.3|14144.3|14143.3|14145.1|14144.1|14137.6|14136.6|133
1645807930000|2022-02-25 16:52:10|14143.1|14142.1|14139.1|14138.1|14143.6|14142.6|14136.2|14135.2|196
1645807940000|2022-02-25 16:52:20|14138.6|14137.6|14137.8|14136.8|14140.8|14139.8|14136.6|14135.6|66
1645807950000|2022-02-25 16:52:30|14138|14137|14137.3|14136.3|14140.2|14139.2|14135.8|14134.8|78
1645807960000|2022-02-25 16:52:40|14137|14136|14132.3|14131.3|14137|14136|14127.3|14126.3|300
1645807970000|2022-02-25 16:52:50|14132.2|14131.2|14132.1|14131.1|14134.6|14133.6|14130.3|14129.3|90
1645807980000|2022-02-25 16:53:00|14132.2|14131.2|14138.2|14137.2|14139.6|14138.6|14132.2|14131.2|159
1645807990000|2022-02-25 16:53:10|14138.1|14137.1|14138.8|14137.8|14139.5|14138.5|14136.3|14135.3|77
1645808000000|2022-02-25 16:53:20|14138.2|14137.2|14139.3|14138.3|14141.5|14140.5|14137.6|14136.6|85
1645808010000|2022-02-25 16:53:30|14138.8|14137.8|14143.8|14142.8|14144.6|14143.6|14138.6|14137.6|121
1645808020000|2022-02-25 16:53:40|14144|14143|14142.1|14141.1|14144.3|14143.3|14141|14140|50
1645808030000|2022-02-25 16:53:50|14142|14141|14143.3|14142.3|14143.7|14142.7|14141.1|14140.1|55
1645808040000|2022-02-25 16:54:00|14143.7|14142.7|14149.5|14148.5|14149.7|14148.7|14143.7|14142.7|202
1645808050000|2022-02-25 16:54:10|14149.3|14148.3|14148.1|14147.1|14149.5|14148.5|14146.7|14145.7|119
1645808060000|2022-02-25 16:54:20|14148.2|14147.2|14149.3|14148.3|14150.2|14149.2|14146.8|14145.8|130
1645808070000|2022-02-25 16:54:30|14149.6|14148.6|14153.3|14152.3|14153.5|14152.5|14149.6|14148.6|153
1645808080000|2022-02-25 16:54:40|14152.8|14151.8|14156.6|14155.6|14157.5|14156.5|14152.8|14151.8|266
1645808090000|2022-02-25 16:54:50|14156.5|14155.5|14153.1|14152.1|14157|14156|14152.5|14151.5|139
1645808100000|2022-02-25 16:55:00|14152.8|14151.8|14157.1|14156.1|14157.1|14156.1|14151|14150|129
1645808110000|2022-02-25 16:55:10|14157.8|14156.8|14161.5|14160.5|14164.1|14163.1|14157.3|14156.3|751
1645808120000|2022-02-25 16:55:20|14162.2|14161.2|14159.8|14158.8|14162.5|14161.5|14158.8|14157.8|162
1645808130000|2022-02-25 16:55:30|14160|14159|14162.1|14161.1|14162.1|14161.1|14159.1|14158.1|125
1645808140000|2022-02-25 16:55:40|14162|14161|14164.5|14163.5|14165.5|14164.5|14161.6|14160.6|143
1645808150000|2022-02-25 16:55:50|14164.6|14163.6|14165.2|14164.2|14167.1|14166.1|14164.2|14163.2|299
1645808160000|2022-02-25 16:56:00|14165.1|14164.1|14165.5|14164.5|14166|14165|14162.3|14161.3|216
1645808170000|2022-02-25 16:56:10|14165.6|14164.6|14166|14165|14166|14165|14163|14162|200
1645808180000|2022-02-25 16:56:20|14165.5|14164.5|14166.2|14165.2|14167.3|14166.3|14164.5|14163.5|185
1645808190000|2022-02-25 16:56:30|14165.8|14164.8|14168.3|14167.3|14169.3|14168.3|14165.8|14164.8|238
1645808200000|2022-02-25 16:56:40|14168.2|14167.2|14168.5|14167.5|14170.1|14169.1|14167.5|14166.5|1008
1645808210000|2022-02-25 16:56:50|14168.6|14167.6|14166|14165|14169.1|14168.1|14165.5|14164.5|244
1645808220000|2022-02-25 16:57:00|14165.8|14164.8|14160.8|14159.8|14166.3|14165.3|14160.6|14159.6|421
1645808230000|2022-02-25 16:57:10|14160.7|14159.7|14163.7|14162.7|14164.2|14163.2|14160.1|14159.1|121
1645808240000|2022-02-25 16:57:20|14163.8|14162.8|14163.5|14162.5|14166.2|14165.2|14162.5|14161.5|188
1645808250000|2022-02-25 16:57:30|14163.2|14162.2|14166|14165|14166.2|14165.2|14162.5|14161.5|119
1645808260000|2022-02-25 16:57:40|14166.2|14165.2|14169.2|14168.2|14170.1|14169.1|14166.2|14165.2|773
1645808270000|2022-02-25 16:57:50|14169.3|14168.3|14166|14165|14169.3|14168.3|14164.1|14163.1|245
1645808280000|2022-02-25 16:58:00|14166.1|14165.1|14163|14162|14168.3|14167.3|14163|14162|161
1645808290000|2022-02-25 16:58:10|14162.5|14161.5|14165.7|14164.7|14166.2|14165.2|14161|14160|242
1645808300000|2022-02-25 16:58:20|14165.5|14164.5|14160|14159|14166|14165|14158|14157|215
1645808310000|2022-02-25 16:58:30|14159.7|14158.7|14160.5|14159.5|14160.7|14159.7|14156.3|14155.3|128
1645808320000|2022-02-25 16:58:40|14160.3|14159.3|14161.2|14160.2|14163.5|14162.5|14160.1|14159.1|93
1645808330000|2022-02-25 16:58:50|14161.3|14160.3|14164.1|14163.1|14164.3|14163.3|14159.8|14158.8|87
1645808340000|2022-02-25 16:59:00|14164|14163|14166.6|14165.6|14168.8|14167.8|14163.3|14162.3|126
1645808350000|2022-02-25 16:59:10|14166.3|14165.3|14172.8|14171.8|14174.2|14173.2|14165.6|14164.6|545
1645808360000|2022-02-25 16:59:20|14172.7|14171.7|14170|14169|14173|14172|14168.1|14167.1|226
1645808370000|2022-02-25 16:59:30|14170.1|14169.1|14171.3|14170.3|14172.7|14171.7|14170.1|14169.1|158
1645808380000|2022-02-25 16:59:40|14171.2|14170.2|14170.7|14169.7|14172.3|14171.3|14169.1|14168.1|99
1645808390000|2022-02-25 16:59:50|14171.2|14170.2|14172.7|14171.7|14173.2|14172.2|14170.2|14169.2|98
1645808400000|2022-02-25 17:00:00|14173.1|14172.1|14170.1|14169.1|14175.5|14174.5|14168.5|14167.5|285
1645808410000|2022-02-25 17:00:10|14170|14169|14171.5|14170.5|14176.3|14175.3|14170|14169|154
1645808420000|2022-02-25 17:00:20|14170.1|14169.1|14177|14176|14177|14176|14170.1|14169.1|252
1645808430000|2022-02-25 17:00:30|14175.8|14174.8|14171.5|14170.5|14176.3|14175.3|14170.3|14169.3|128
1645808440000|2022-02-25 17:00:40|14171.8|14170.8|14169.5|14168.5|14172.5|14171.5|14169.5|14168.5|128
1645808450000|2022-02-25 17:00:50|14169.6|14168.6|14169.3|14168.3|14169.8|14168.8|14164.7|14163.7|265
1645808460000|2022-02-25 17:01:00|14169.2|14168.2|14169.8|14168.8|14170.3|14169.3|14167.7|14166.7|126
1645808470000|2022-02-25 17:01:10|14169.7|14168.7|14170.7|14169.7|14171.6|14170.6|14169|14168|82
1645808480000|2022-02-25 17:01:20|14170.8|14169.8|14172.6|14171.6|14173.8|14172.8|14170.8|14169.8|83
1645808490000|2022-02-25 17:01:30|14172.7|14171.7|14172.6|14171.6|14173.3|14172.3|14171.3|14170.3|80
1645808500000|2022-02-25 17:01:40|14172.5|14171.5|14169.8|14168.8|14173.1|14172.1|14168.8|14167.8|102
1645808510000|2022-02-25 17:01:50|14170|14169|14170.5|14169.5|14171|14170|14168.6|14167.6|114
1645808520000|2022-02-25 17:02:00|14171|14170|14178.8|14177.8|14179.1|14178.1|14170.6|14169.6|213
1645808530000|2022-02-25 17:02:10|14179.3|14178.3|14183.7|14182.7|14184.1|14183.1|14178.8|14177.8|297
1645808540000|2022-02-25 17:02:20|14184|14183|14181.2|14180.2|14186.6|14185.6|14180.2|14179.2|357
1645808550000|2022-02-25 17:02:30|14181.5|14180.5|14183.1|14182.1|14183.1|14182.1|14180.7|14179.7|97
1645808560000|2022-02-25 17:02:40|14182.7|14181.7|14183|14182|14184.2|14183.2|14181.2|14180.2|131
1645808570000|2022-02-25 17:02:50|14183.1|14182.1|14182.2|14181.2|14184.6|14183.6|14181.1|14180.1|155
1645808580000|2022-02-25 17:03:00|14180.8|14179.8|14180|14179|14181.3|14180.3|14179.1|14178.1|142
1645808590000|2022-02-25 17:03:10|14179.8|14178.8|14178.8|14177.8|14181.7|14180.7|14178.1|14177.1|102
1645808600000|2022-02-25 17:03:20|14179|14178|14177.7|14176.7|14179.5|14178.5|14176.2|14175.2|189
1645808610000|2022-02-25 17:03:30|14178.1|14177.1|14174.5|14173.5|14178.2|14177.2|14171.7|14170.7|242
1645808620000|2022-02-25 17:03:40|14174.3|14173.3|14176.7|14175.7|14178.3|14177.3|14174|14173|111
1645808630000|2022-02-25 17:03:50|14178|14177|14179.3|14178.3|14179.8|14178.8|14176.7|14175.7|160
1645808640000|2022-02-25 17:04:00|14179.6|14178.6|14178.7|14177.7|14182.3|14181.3|14178.6|14177.6|104
1645808650000|2022-02-25 17:04:10|14178.8|14177.8|14176.5|14175.5|14179|14178|14175.6|14174.6|165
1645808660000|2022-02-25 17:04:20|14176.2|14175.2|14177.5|14176.5|14178.1|14177.1|14175.7|14174.7|130
1645808670000|2022-02-25 17:04:30|14178.1|14177.1|14173.8|14172.8|14178.3|14177.3|14173.3|14172.3|101
1645808680000|2022-02-25 17:04:40|14173.7|14172.7|14167.5|14166.5|14173.8|14172.8|14167|14166|353
1645808690000|2022-02-25 17:04:50|14167.8|14166.8|14164.6|14163.6|14169.5|14168.5|14163.7|14162.7|302
1645808700000|2022-02-25 17:05:00|14165.2|14164.2|14161.7|14160.7|14168.1|14167.1|14161.2|14160.2|279
1645808710000|2022-02-25 17:05:10|14161|14160|14161.3|14160.3|14164.7|14163.7|14160.8|14159.8|206
1645808720000|2022-02-25 17:05:20|14161.2|14160.2|14160|14159|14162.2|14161.2|14159.6|14158.6|153
1645808730000|2022-02-25 17:05:30|14160.3|14159.3|14157.5|14156.5|14161.7|14160.7|14157.5|14156.5|146
1645808740000|2022-02-25 17:05:40|14157.7|14156.7|14154.5|14153.5|14163|14162|14154.3|14153.3|262
1645808750000|2022-02-25 17:05:50|14154.2|14153.2|14153.5|14152.5|14154.7|14153.7|14152.6|14151.6|170
1645808760000|2022-02-25 17:06:00|14153.6|14152.6|14154.8|14153.8|14155.6|14154.6|14152.3|14151.3|165
1645808770000|2022-02-25 17:06:10|14155.1|14154.1|14157.6|14156.6|14159.8|14158.8|14154.5|14153.5|142
1645808780000|2022-02-25 17:06:20|14157.7|14156.7|14161.2|14160.2|14161.3|14160.3|14157.6|14156.6|136
1645808790000|2022-02-25 17:06:30|14161.5|14160.5|14154.6|14153.6|14161.7|14160.7|14154.2|14153.2|210
1645808800000|2022-02-25 17:06:40|14155.1|14154.1|14159.1|14158.1|14159.3|14158.3|14155.1|14154.1|68
1645808810000|2022-02-25 17:06:50|14158.8|14157.8|14160.7|14159.7|14163.1|14162.1|14158.3|14157.3|134
1645808820000|2022-02-25 17:07:00|14161.2|14160.2|14163.6|14162.6|14165.1|14164.1|14159.2|14158.2|140
1645808830000|2022-02-25 17:07:10|14164|14163|14163.8|14162.8|14167.5|14166.5|14163.1|14162.1|207
1645808840000|2022-02-25 17:07:20|14164.2|14163.2|14162.8|14161.8|14165|14164|14161.8|14160.8|139
1645808850000|2022-02-25 17:07:30|14162.7|14161.7|14160.6|14159.6|14162.7|14161.7|14159.8|14158.8|100
1645808860000|2022-02-25 17:07:40|14160.5|14159.5|14161|14160|14162.3|14161.3|14158.6|14157.6|60
1645808870000|2022-02-25 17:07:50|14160.8|14159.8|14155.3|14154.3|14160.8|14159.8|14155.1|14154.1|100
1645808880000|2022-02-25 17:08:00|14155.1|14154.1|14154.7|14153.7|14157.8|14156.8|14152.6|14151.6|167
1645808890000|2022-02-25 17:08:10|14154.3|14153.3|14146.3|14145.3|14154.6|14153.6|14146.3|14145.3|332
1645808900000|2022-02-25 17:08:20|14146.5|14145.5|14146.1|14145.1|14149.8|14148.8|14145.7|14144.7|203
1645808910000|2022-02-25 17:08:30|14145.8|14144.8|14145.5|14144.5|14148.2|14147.2|14143.2|14142.2|208
1645808920000|2022-02-25 17:08:40|14145.3|14144.3|14146.2|14145.2|14146.6|14145.6|14142.7|14141.7|227
1645808930000|2022-02-25 17:08:50|14146.6|14145.6|14143.7|14142.7|14147.3|14146.3|14143|14142|109
1645808940000|2022-02-25 17:09:00|14143|14142|14141.5|14140.5|14143.5|14142.5|14140|14139|228
1645808950000|2022-02-25 17:09:10|14141.3|14140.3|14151.2|14150.2|14152.5|14151.5|14141.2|14140.2|252
1645808960000|2022-02-25 17:09:20|14151.3|14150.3|14144.7|14143.7|14151.5|14150.5|14144|14143|195
1645808970000|2022-02-25 17:09:30|14144.5|14143.5|14141.2|14140.2|14145.3|14144.3|14141.1|14140.1|146
1645808980000|2022-02-25 17:09:40|14141.5|14140.5|14142.2|14141.2|14143|14142|14140.8|14139.8|123
1645808990000|2022-02-25 17:09:50|14142.3|14141.3|14143.5|14142.5|14143.8|14142.8|14141.2|14140.2|110
1645809000000|2022-02-25 17:10:00|14143.3|14142.3|14143.2|14142.2|14144.3|14143.3|14141.2|14140.2|134
1645809010000|2022-02-25 17:10:10|14143.1|14142.1|14143.1|14142.1|14144|14143|14140.8|14139.8|135
1645809020000|2022-02-25 17:10:20|14143|14142|14149.5|14148.5|14149.5|14148.5|14141.2|14140.2|182
1645809030000|2022-02-25 17:10:30|14149.6|14148.6|14150.5|14149.5|14150.8|14149.8|14148|14147|154
1645809040000|2022-02-25 17:10:40|14150.6|14149.6|14149.6|14148.6|14152.6|14151.6|14148.5|14147.5|147
1645809050000|2022-02-25 17:10:50|14149.5|14148.5|14152.2|14151.2|14154.7|14153.7|14148.7|14147.7|115
1645809060000|2022-02-25 17:11:00|14152.1|14151.1|14149.6|14148.6|14153.5|14152.5|14148.7|14147.7|126
1645809070000|2022-02-25 17:11:10|14149.8|14148.8|14152.1|14151.1|14153.2|14152.2|14148.7|14147.7|194
1645809080000|2022-02-25 17:11:20|14152.2|14151.2|14152.7|14151.7|14153.5|14152.5|14150.5|14149.5|71
1645809090000|2022-02-25 17:11:30|14152.6|14151.6|14152.1|14151.1|14153|14152|14148.8|14147.8|69
1645809100000|2022-02-25 17:11:40|14152.2|14151.2|14148.6|14147.6|14152.2|14151.2|14147.8|14146.8|97
1645809110000|2022-02-25 17:11:50|14148.7|14147.7|14150.5|14149.5|14151.2|14150.2|14148.7|14147.7|85
1645809120000|2022-02-25 17:12:00|14150.1|14149.1|14149.5|14148.5|14154.7|14153.7|14148.8|14147.8|131
1645809130000|2022-02-25 17:12:10|14148.8|14147.8|14140.8|14139.8|14149.2|14148.2|14139.6|14138.6|470
1645809140000|2022-02-25 17:12:20|14140.6|14139.6|14136.6|14135.6|14140.7|14139.7|14136.6|14135.6|229
1645809150000|2022-02-25 17:12:30|14136.7|14135.7|14136.1|14135.1|14137.7|14136.7|14133.8|14132.8|211
1645809160000|2022-02-25 17:12:40|14136|14135|14136.1|14135.1|14136.5|14135.5|14133.8|14132.8|171
1645809170000|2022-02-25 17:12:50|14136|14135|14139.1|14138.1|14139.5|14138.5|14136|14135|107
1645809180000|2022-02-25 17:13:00|14139|14138|14139.5|14138.5|14141.2|14140.2|14139|14138|184
1645809190000|2022-02-25 17:13:10|14139.3|14138.3|14136.3|14135.3|14140.2|14139.2|14134.7|14133.7|184
1645809200000|2022-02-25 17:13:20|14136.5|14135.5|14130|14129|14136.7|14135.7|14129.8|14128.8|211
1645809210000|2022-02-25 17:13:30|14130.5|14129.5|14129.2|14128.2|14130.5|14129.5|14128|14127|210
1645809220000|2022-02-25 17:13:40|14129|14128|14128|14127|14129.5|14128.5|14127.2|14126.2|161
1645809230000|2022-02-25 17:13:50|14127.7|14126.7|14122.2|14121.2|14128|14127|14121|14120|440
1645809240000|2022-02-25 17:14:00|14122|14121|14129.2|14128.2|14129.6|14128.6|14122|14121|249
1645809250000|2022-02-25 17:14:10|14129.1|14128.1|14125|14124|14129.3|14128.3|14123.6|14122.6|99
1645809260000|2022-02-25 17:14:20|14125.3|14124.3|14123|14122|14126.1|14125.1|14122.5|14121.5|128
1645809270000|2022-02-25 17:14:30|14122.8|14121.8|14123.5|14122.5|14124.2|14123.2|14121.2|14120.2|156
1645809280000|2022-02-25 17:14:40|14123.6|14122.6|14124.5|14123.5|14124.5|14123.5|14121.5|14120.5|105
1645809290000|2022-02-25 17:14:50|14124.7|14123.7|14122.7|14121.7|14126|14125|14120.7|14119.7|277
1645809300000|2022-02-25 17:15:00|14122.8|14121.8|14123|14122|14125.8|14124.8|14119.8|14118.8|219
1645809310000|2022-02-25 17:15:10|14122.8|14121.8|14117.7|14116.7|14124|14123|14117.2|14116.2|229
1645809320000|2022-02-25 17:15:20|14117.3|14116.3|14116.2|14115.2|14119.8|14118.8|14116|14115|172
1645809330000|2022-02-25 17:15:30|14116.1|14115.1|14117.2|14116.2|14117.2|14116.2|14114|14113|219
1645809340000|2022-02-25 17:15:40|14117.7|14116.7|14122.8|14121.8|14125|14124|14116.2|14115.2|284
1645809350000|2022-02-25 17:15:50|14123.1|14122.1|14126.1|14125.1|14126.3|14125.3|14122.2|14121.2|124
1645809360000|2022-02-25 17:16:00|14126|14125|14129|14128|14129|14128|14123.7|14122.7|207
1645809370000|2022-02-25 17:16:10|14128.7|14127.7|14130.6|14129.6|14131.1|14130.1|14127.2|14126.2|152
1645809380000|2022-02-25 17:16:20|14130.5|14129.5|14127.6|14126.6|14131.8|14130.8|14127.1|14126.1|117
1645809390000|2022-02-25 17:16:30|14127.5|14126.5|14129.5|14128.5|14129.5|14128.5|14126.2|14125.2|88
1645809400000|2022-02-25 17:16:40|14129.2|14128.2|14128.2|14127.2|14129.7|14128.7|14128.1|14127.1|57
1645809410000|2022-02-25 17:16:50|14128.5|14127.5|14129.7|14128.7|14132.5|14131.5|14127.7|14126.7|170
1645809420000|2022-02-25 17:17:00|14130|14129|14128.7|14127.7|14130|14129|14124.2|14123.2|134
1645809430000|2022-02-25 17:17:10|14128.8|14127.8|14131.7|14130.7|14133.1|14132.1|14126.3|14125.3|251
1645809440000|2022-02-25 17:17:20|14131.8|14130.8|14137.1|14136.1|14137.2|14136.2|14131.2|14130.2|226
1645809450000|2022-02-25 17:17:30|14137.5|14136.5|14139.1|14138.1|14139.2|14138.2|14136.5|14135.5|201
1645809460000|2022-02-25 17:17:40|14139|14138|14138.3|14137.3|14141.8|14140.8|14137.8|14136.8|187
1645809470000|2022-02-25 17:17:50|14138.1|14137.1|14140.5|14139.5|14140.5|14139.5|14137.6|14136.6|89
1645809480000|2022-02-25 17:18:00|14140.6|14139.6|14142.5|14141.5|14143.2|14142.2|14139|14138|135
1645809490000|2022-02-25 17:18:10|14141.5|14140.5|14136.8|14135.8|14141.6|14140.6|14136.3|14135.3|108
1645809500000|2022-02-25 17:18:20|14136.6|14135.6|14135.7|14134.7|14137.1|14136.1|14135.2|14134.2|83
1645809510000|2022-02-25 17:18:30|14135.5|14134.5|14140.1|14139.1|14140.2|14139.2|14135.5|14134.5|82
1645809520000|2022-02-25 17:18:40|14140|14139|14144.1|14143.1|14144.8|14143.8|14140|14139|118
1645809530000|2022-02-25 17:18:50|14144|14143|14139.6|14138.6|14144|14143|14138.5|14137.5|104
1645809540000|2022-02-25 17:19:00|14139.7|14138.7|14141.5|14140.5|14142.3|14141.3|14138.5|14137.5|71
1645809550000|2022-02-25 17:19:10|14141.3|14140.3|14144.5|14143.5|14145.2|14144.2|14141|14140|102
1645809560000|2022-02-25 17:19:20|14144.3|14143.3|14145.7|14144.7|14146.1|14145.1|14143.5|14142.5|87
1645809570000|2022-02-25 17:19:30|14145.6|14144.6|14145.8|14144.8|14147|14146|14144|14143|80
1645809580000|2022-02-25 17:19:40|14145.7|14144.7|14148.7|14147.7|14148.7|14147.7|14145.1|14144.1|122
1645809590000|2022-02-25 17:19:50|14148.5|14147.5|14143.2|14142.2|14148.5|14147.5|14141.7|14140.7|117
1645809600000|2022-02-25 17:20:00|14143.5|14142.5|14140.2|14139.2|14144|14143|14139.7|14138.7|130
1645809610000|2022-02-25 17:20:10|14140.1|14139.1|14133.6|14132.6|14140.8|14139.8|14133.2|14132.2|312
1645809620000|2022-02-25 17:20:20|14133.5|14132.5|14133.3|14132.3|14136.8|14135.8|14133|14132|160
1645809630000|2022-02-25 17:20:30|14132.8|14131.8|14136.2|14135.2|14136.7|14135.7|14131.7|14130.7|81
1645809640000|2022-02-25 17:20:40|14136.8|14135.8|14131.3|14130.3|14136.8|14135.8|14131.3|14130.3|115
1645809650000|2022-02-25 17:20:50|14131.2|14130.2|14130.8|14129.8|14132|14131|14128|14127|159
1645809660000|2022-02-25 17:21:00|14131|14130|14132.5|14131.5|14132.5|14131.5|14128|14127|135
1645809670000|2022-02-25 17:21:10|14132.2|14131.2|14129.7|14128.7|14132.3|14131.3|14129.7|14128.7|111
1645809680000|2022-02-25 17:21:20|14129.8|14128.8|14131.2|14130.2|14131.7|14130.7|14129.2|14128.2|36
1645809690000|2022-02-25 17:21:30|14131.3|14130.3|14131.3|14130.3|14133.1|14132.1|14129.6|14128.6|113
1645809700000|2022-02-25 17:21:40|14131.8|14130.8|14132.8|14131.8|14134|14133|14130.7|14129.7|86
1645809710000|2022-02-25 17:21:50|14132.7|14131.7|14132.2|14131.2|14133.2|14132.2|14131.1|14130.1|136
1645809720000|2022-02-25 17:22:00|14132.3|14131.3|14129.3|14128.3|14133.2|14132.2|14125.8|14124.8|265
1645809730000|2022-02-25 17:22:10|14130|14129|14132|14131|14133.2|14132.2|14129.3|14128.3|81
1645809740000|2022-02-25 17:22:20|14131.8|14130.8|14126|14125|14135.6|14134.6|14125.7|14124.7|213
1645809750000|2022-02-25 17:22:30|14126.1|14125.1|14123.2|14122.2|14126.5|14125.5|14122.5|14121.5|130
1645809760000|2022-02-25 17:22:40|14123.5|14122.5|14126|14125|14127.6|14126.6|14122.7|14121.7|143
1645809770000|2022-02-25 17:22:50|14125.8|14124.8|14129|14128|14130.2|14129.2|14125.7|14124.7|90
1645809780000|2022-02-25 17:23:00|14129.1|14128.1|14126.5|14125.5|14131.2|14130.2|14125.5|14124.5|150
1645809790000|2022-02-25 17:23:10|14126|14125|14125.2|14124.2|14127.5|14126.5|14124.3|14123.3|59
1645809800000|2022-02-25 17:23:20|14125|14124|14125.6|14124.6|14126.5|14125.5|14124.5|14123.5|96
1645809810000|2022-02-25 17:23:30|14125.7|14124.7|14125.7|14124.7|14126.1|14125.1|14124.7|14123.7|39
1645809820000|2022-02-25 17:23:40|14125.6|14124.6|14127|14126|14128.5|14127.5|14125.5|14124.5|66
1645809830000|2022-02-25 17:23:50|14126.8|14125.8|14126.8|14125.8|14128.2|14127.2|14125.5|14124.5|38
1645809840000|2022-02-25 17:24:00|14126.6|14125.6|14124.8|14123.8|14129.7|14128.7|14124.7|14123.7|96
1645809850000|2022-02-25 17:24:10|14124.7|14123.7|14125|14124|14126|14125|14124.2|14123.2|59
1645809860000|2022-02-25 17:24:20|14124.8|14123.8|14125|14124|14125.8|14124.8|14123.7|14122.7|50
1645809870000|2022-02-25 17:24:30|14124.8|14123.8|14123.2|14122.2|14126.3|14125.3|14123.2|14122.2|61
1645809880000|2022-02-25 17:24:40|14123.5|14122.5|14126.1|14125.1|14126.2|14125.2|14123.1|14122.1|50
1645809890000|2022-02-25 17:24:50|14125.5|14124.5|14128|14127|14129.7|14128.7|14125.3|14124.3|132
1645809900000|2022-02-25 17:25:00|14128.2|14127.2|14124.5|14123.5|14128.2|14127.2|14119.8|14118.8|183
1645809910000|2022-02-25 17:25:10|14125|14124|14124.2|14123.2|14128.2|14127.2|14122|14121|122
1645809920000|2022-02-25 17:25:20|14124.6|14123.6|14123.5|14122.5|14125.3|14124.3|14122.5|14121.5|84
1645809930000|2022-02-25 17:25:30|14123.3|14122.3|14127.5|14126.5|14128|14127|14123.1|14122.1|64
1645809940000|2022-02-25 17:25:40|14127.2|14126.2|14129.5|14128.5|14131|14130|14126.1|14125.1|131
1645809950000|2022-02-25 17:25:50|14129.3|14128.3|14133.6|14132.6|14135.5|14134.5|14129.3|14128.3|140
1645809960000|2022-02-25 17:26:00|14133.5|14132.5|14137.2|14136.2|14139.8|14138.8|14132.8|14131.8|242
1645809970000|2022-02-25 17:26:10|14137.3|14136.3|14137.3|14136.3|14138|14137|14135.7|14134.7|93
1645809980000|2022-02-25 17:26:20|14137.1|14136.1|14143.1|14142.1|14143.6|14142.6|14136.5|14135.5|178
1645809990000|2022-02-25 17:26:30|14143.3|14142.3|14145.3|14144.3|14145.7|14144.7|14143|14142|176
1645810000000|2022-02-25 17:26:40|14145.5|14144.5|14145.1|14144.1|14145.8|14144.8|14142.1|14141.1|166
1645810010000|2022-02-25 17:26:50|14145.2|14144.2|14144.7|14143.7|14148.5|14147.5|14144.2|14143.2|115
1645810020000|2022-02-25 17:27:00|14144.8|14143.8|14149|14148|14149.1|14148.1|14143.6|14142.6|164
1645810030000|2022-02-25 17:27:10|14149.3|14148.3|14148.2|14147.2|14149.5|14148.5|14146.2|14145.2|112
1645810040000|2022-02-25 17:27:20|14149|14148|14151.5|14150.5|14152.6|14151.6|14148.7|14147.7|237
1645810050000|2022-02-25 17:27:30|14150.7|14149.7|14147.6|14146.6|14151.8|14150.8|14147.1|14146.1|123
1645810060000|2022-02-25 17:27:40|14148.5|14147.5|14152.6|14151.6|14154.5|14153.5|14148.5|14147.5|136
1645810070000|2022-02-25 17:27:50|14152.7|14151.7|14153.5|14152.5|14154|14153|14151.6|14150.6|90
1645810080000|2022-02-25 17:28:00|14153.6|14152.6|14148.7|14147.7|14153.8|14152.8|14148.5|14147.5|104
1645810090000|2022-02-25 17:28:10|14148.6|14147.6|14149.5|14148.5|14151.2|14150.2|14146.3|14145.3|101
1645810100000|2022-02-25 17:28:20|14149.3|14148.3|14147.5|14146.5|14149.3|14148.3|14146.5|14145.5|101
1645810110000|2022-02-25 17:28:30|14147.6|14146.6|14151.2|14150.2|14151.5|14150.5|14146.5|14145.5|66
1645810120000|2022-02-25 17:28:40|14150.7|14149.7|14152|14151|14153|14152|14150.7|14149.7|42
1645810130000|2022-02-25 17:28:50|14152.1|14151.1|14152.6|14151.6|14154|14153|14151.5|14150.5|102
1645810140000|2022-02-25 17:29:00|14152.3|14151.3|14154.5|14153.5|14155.5|14154.5|14149.6|14148.6|150
1645810150000|2022-02-25 17:29:10|14154.7|14153.7|14154|14153|14156.2|14155.2|14152.3|14151.3|111
1645810160000|2022-02-25 17:29:20|14153.3|14152.3|14154.1|14153.1|14154.6|14153.6|14152.5|14151.5|63
1645810170000|2022-02-25 17:29:30|14153.8|14152.8|14153.2|14152.2|14154.2|14153.2|14152.2|14151.2|68
1645810180000|2022-02-25 17:29:40|14153|14152|14154|14153|14155.2|14154.2|14152.5|14151.5|62
1645810190000|2022-02-25 17:29:50|14153.8|14152.8|14154.7|14153.7|14156.5|14155.5|14153.7|14152.7|96
1645810200000|2022-02-25 17:30:00|14155|14154|14162.5|14161.5|14163|14162|14155|14154|352
1645810210000|2022-02-25 17:30:10|14162.7|14161.7|14158.2|14157.2|14163.7|14162.7|14158|14157|146
1645810220000|2022-02-25 17:30:20|14158.1|14157.1|14159.7|14158.7|14160.5|14159.5|14158.1|14157.1|84
1645810230000|2022-02-25 17:30:30|14160|14159|14160.2|14159.2|14160.5|14159.5|14158|14157|85
1645810240000|2022-02-25 17:30:40|14160|14159|14161|14160|14162.2|14161.2|14159.5|14158.5|109
1645810250000|2022-02-25 17:30:50|14160.7|14159.7|14164.5|14163.5|14166.1|14165.1|14159.8|14158.8|208
1645810260000|2022-02-25 17:31:00|14164.6|14163.6|14165.3|14164.3|14166.5|14165.5|14163.7|14162.7|129
1645810270000|2022-02-25 17:31:10|14165.8|14164.8|14165.2|14164.2|14166.6|14165.6|14164.1|14163.1|91
1645810280000|2022-02-25 17:31:20|14165.1|14164.1|14160.8|14159.8|14165.1|14164.1|14157.8|14156.8|260
1645810290000|2022-02-25 17:31:30|14160.5|14159.5|14154.7|14153.7|14160.5|14159.5|14152.2|14151.2|301
1645810300000|2022-02-25 17:31:40|14154.5|14153.5|14156.3|14155.3|14157.1|14156.1|14151.5|14150.5|196
1645810310000|2022-02-25 17:31:50|14156.2|14155.2|14156.7|14155.7|14157.8|14156.8|14154.2|14153.2|213
1645810320000|2022-02-25 17:32:00|14157.1|14156.1|14159.7|14158.7|14162.5|14161.5|14156.5|14155.5|162
1645810330000|2022-02-25 17:32:10|14159.6|14158.6|14158.6|14157.6|14159.8|14158.8|14158|14157|77
1645810340000|2022-02-25 17:32:20|14158.5|14157.5|14161.3|14160.3|14161.5|14160.5|14158|14157|57
1645810350000|2022-02-25 17:32:30|14161.2|14160.2|14161.1|14160.1|14162.2|14161.2|14159.2|14158.2|104
1645810360000|2022-02-25 17:32:40|14161.7|14160.7|14167|14166|14167.7|14166.7|14161.6|14160.6|199
1645810370000|2022-02-25 17:32:50|14166.8|14165.8|14167.2|14166.2|14167.7|14166.7|14165.6|14164.6|68
1645810380000|2022-02-25 17:33:00|14167.1|14166.1|14173.5|14172.5|14173.5|14172.5|14166.2|14165.2|378
1645810390000|2022-02-25 17:33:10|14173.3|14172.3|14168|14167|14175|14174|14167.7|14166.7|306
1645810400000|2022-02-25 17:33:20|14168.1|14167.1|14167.5|14166.5|14169.6|14168.6|14167.2|14166.2|100
1645810410000|2022-02-25 17:33:30|14167.3|14166.3|14167.5|14166.5|14168.5|14167.5|14166.3|14165.3|76
1645810420000|2022-02-25 17:33:40|14167.8|14166.8|14175|14174|14175.2|14174.2|14166.7|14165.7|126
1645810430000|2022-02-25 17:33:50|14175.1|14174.1|14172|14171|14175.1|14174.1|14171.6|14170.6|96
1645810440000|2022-02-25 17:34:00|14171.8|14170.8|14173.3|14172.3|14173.7|14172.7|14171|14170|49
1645810450000|2022-02-25 17:34:10|14172.8|14171.8|14171.3|14170.3|14173|14172|14170.7|14169.7|46
1645810460000|2022-02-25 17:34:20|14171.2|14170.2|14170.2|14169.2|14171.2|14170.2|14169.3|14168.3|84
1645810470000|2022-02-25 17:34:30|14170.1|14169.1|14172.6|14171.6|14172.8|14171.8|14169.8|14168.8|80
1645810480000|2022-02-25 17:34:40|14172.8|14171.8|14171.3|14170.3|14174.7|14173.7|14170.6|14169.6|107
1645810490000|2022-02-25 17:34:50|14171.5|14170.5|14173.2|14172.2|14174.5|14173.5|14171.3|14170.3|96
1645810500000|2022-02-25 17:35:00|14173.3|14172.3|14173.7|14172.7|14175.8|14174.8|14173.1|14172.1|203
1645810510000|2022-02-25 17:35:10|14173.6|14172.6|14172.8|14171.8|14175.1|14174.1|14171.7|14170.7|177
1645810520000|2022-02-25 17:35:20|14172.7|14171.7|14172.7|14171.7|14173.5|14172.5|14171.2|14170.2|81
1645810530000|2022-02-25 17:35:30|14172.8|14171.8|14174.7|14173.7|14175.5|14174.5|14172.7|14171.7|70
1645810540000|2022-02-25 17:35:40|14174.6|14173.6|14175.2|14174.2|14176.2|14175.2|14174|14173|55
1645810550000|2022-02-25 17:35:50|14175.3|14174.3|14175|14174|14176.1|14175.1|14174.2|14173.2|48
1645810560000|2022-02-25 17:36:00|14174.8|14173.8|14174.8|14173.8|14176|14175|14172.8|14171.8|107
1645810570000|2022-02-25 17:36:10|14174.7|14173.7|14175.6|14174.6|14177.7|14176.7|14174.7|14173.7|358
1645810580000|2022-02-25 17:36:20|14175.5|14174.5|14174.5|14173.5|14176.5|14175.5|14173.7|14172.7|98
1645810590000|2022-02-25 17:36:30|14175|14174|14173.8|14172.8|14175.5|14174.5|14172.1|14171.1|74
1645810600000|2022-02-25 17:36:40|14174|14173|14171.1|14170.1|14174|14173|14170.7|14169.7|128
1645810610000|2022-02-25 17:36:50|14171|14170|14168.2|14167.2|14171.5|14170.5|14168.2|14167.2|126
1645810620000|2022-02-25 17:37:00|14168.5|14167.5|14161|14160|14168.8|14167.8|14160.2|14159.2|293
1645810630000|2022-02-25 17:37:10|14161.1|14160.1|14163.2|14162.2|14164.5|14163.5|14160.8|14159.8|143
1645810640000|2022-02-25 17:37:20|14163.1|14162.1|14162.6|14161.6|14163.8|14162.8|14162.2|14161.2|46
1645810650000|2022-02-25 17:37:30|14162.5|14161.5|14160|14159|14162.8|14161.8|14159|14158|219
1645810660000|2022-02-25 17:37:40|14159.8|14158.8|14157.6|14156.6|14161.7|14160.7|14157.5|14156.5|93
1645810670000|2022-02-25 17:37:50|14157.7|14156.7|14159|14158|14159.3|14158.3|14154.6|14153.6|180
1645810680000|2022-02-25 17:38:00|14159.1|14158.1|14157.5|14156.5|14159.2|14158.2|14156.7|14155.7|94
1645810690000|2022-02-25 17:38:10|14157.3|14156.3|14160.3|14159.3|14162.5|14161.5|14155|14154|161
1645810700000|2022-02-25 17:38:20|14160.5|14159.5|14158.5|14157.5|14160.7|14159.7|14158.5|14157.5|118
1645810710000|2022-02-25 17:38:30|14158.6|14157.6|14159.2|14158.2|14160.7|14159.7|14158.5|14157.5|69
1645810720000|2022-02-25 17:38:40|14159|14158|14156.3|14155.3|14160.8|14159.8|14155.8|14154.8|165
1645810730000|2022-02-25 17:38:50|14156.6|14155.6|14157.6|14156.6|14157.6|14156.6|14155.1|14154.1|105
1645810740000|2022-02-25 17:39:00|14157.7|14156.7|14159.1|14158.1|14160|14159|14156.7|14155.7|133
1645810750000|2022-02-25 17:39:10|14159|14158|14155.3|14154.3|14159.2|14158.2|14153.6|14152.6|72
1645810760000|2022-02-25 17:39:20|14155.2|14154.2|14157.2|14156.2|14157.6|14156.6|14154.7|14153.7|80
1645810770000|2022-02-25 17:39:30|14157.1|14156.1|14159.5|14158.5|14159.5|14158.5|14156.7|14155.7|52
1645810780000|2022-02-25 17:39:40|14159.2|14158.2|14160.1|14159.1|14160.3|14159.3|14158.3|14157.3|57
1645810790000|2022-02-25 17:39:50|14160.2|14159.2|14160.2|14159.2|14162|14161|14159.2|14158.2|88
1645810800000|2022-02-25 17:40:00|14159.8|14158.8|14161.3|14160.3|14163.5|14162.5|14159.7|14158.7|77
1645810810000|2022-02-25 17:40:10|14161.7|14160.7|14161.6|14160.6|14163.6|14162.6|14161|14160|87
1645810820000|2022-02-25 17:40:20|14161.7|14160.7|14162.5|14161.5|14163.8|14162.8|14161.2|14160.2|73
1645810830000|2022-02-25 17:40:30|14162.6|14161.6|14162.6|14161.6|14163.6|14162.6|14160.2|14159.2|128
1645810840000|2022-02-25 17:40:40|14162.7|14161.7|14165|14164|14165.5|14164.5|14162.7|14161.7|100
1645810850000|2022-02-25 17:40:50|14165.3|14164.3|14166.7|14165.7|14168.1|14167.1|14164.8|14163.8|81
1645810860000|2022-02-25 17:41:00|14166.8|14165.8|14166.3|14165.3|14168.3|14167.3|14166|14165|78
1645810870000|2022-02-25 17:41:10|14166.2|14165.2|14166.5|14165.5|14168|14167|14166|14165|65
1645810880000|2022-02-25 17:41:20|14166.3|14165.3|14168.2|14167.2|14168.3|14167.3|14166.2|14165.2|68
1645810890000|2022-02-25 17:41:30|14168.7|14167.7|14168.7|14167.7|14170.3|14169.3|14167.5|14166.5|60
1645810900000|2022-02-25 17:41:40|14168.8|14167.8|14171.2|14170.2|14172.7|14171.7|14168.8|14167.8|119
1645810910000|2022-02-25 17:41:50|14171.3|14170.3|14169.2|14168.2|14171.6|14170.6|14168.2|14167.2|108
1645810920000|2022-02-25 17:42:00|14169.3|14168.3|14166.7|14165.7|14170.1|14169.1|14166.6|14165.6|120
1645810930000|2022-02-25 17:42:10|14166.8|14165.8|14165|14164|14167.3|14166.3|14164.7|14163.7|64
1645810940000|2022-02-25 17:42:20|14165.1|14164.1|14160.8|14159.8|14165.1|14164.1|14160.8|14159.8|111
1645810950000|2022-02-25 17:42:30|14160.2|14159.2|14163.5|14162.5|14163.5|14162.5|14158.6|14157.6|142
1645810960000|2022-02-25 17:42:40|14163|14162|14163|14162|14163.1|14162.1|14160.5|14159.5|132
1645810970000|2022-02-25 17:42:50|14163.1|14162.1|14161.7|14160.7|14163.5|14162.5|14160.5|14159.5|27
1645810980000|2022-02-25 17:43:00|14161.8|14160.8|14156.1|14155.1|14161.8|14160.8|14154.7|14153.7|151
1645810990000|2022-02-25 17:43:10|14156|14155|14158.6|14157.6|14159.5|14158.5|14155.7|14154.7|91
1645811000000|2022-02-25 17:43:20|14158.7|14157.7|14161.2|14160.2|14163.2|14162.2|14157.2|14156.2|77
1645811010000|2022-02-25 17:43:30|14161.1|14160.1|14155.7|14154.7|14161.1|14160.1|14155.2|14154.2|116
1645811020000|2022-02-25 17:43:40|14155.6|14154.6|14155.2|14154.2|14157.6|14156.6|14154.6|14153.6|51
1645811030000|2022-02-25 17:43:50|14155.1|14154.1|14156.6|14155.6|14157|14156|14154.7|14153.7|37
1645811040000|2022-02-25 17:44:00|14156.7|14155.7|14161.5|14160.5|14161.6|14160.6|14156.7|14155.7|62
1645811050000|2022-02-25 17:44:10|14161.6|14160.6|14163.8|14162.8|14164.2|14163.2|14161.6|14160.6|77
1645811060000|2022-02-25 17:44:20|14163.7|14162.7|14164.6|14163.6|14166|14165|14162.6|14161.6|108
1645811070000|2022-02-25 17:44:30|14164.7|14163.7|14167|14166|14167.3|14166.3|14164.5|14163.5|49
1645811080000|2022-02-25 17:44:40|14167.1|14166.1|14164.1|14163.1|14167.5|14166.5|14164|14163|60
1645811090000|2022-02-25 17:44:50|14164.2|14163.2|14164.5|14163.5|14166|14165|14163.3|14162.3|51
1645811100000|2022-02-25 17:45:00|14165.5|14164.5|14163.5|14162.5|14167|14166|14163.3|14162.3|97
1645811110000|2022-02-25 17:45:10|14164|14163|14165.2|14164.2|14167.3|14166.3|14163.8|14162.8|76
1645811120000|2022-02-25 17:45:20|14165.5|14164.5|14164.3|14163.3|14165.6|14164.6|14164.1|14163.1|29
1645811130000|2022-02-25 17:45:30|14164.2|14163.2|14163.5|14162.5|14165.2|14164.2|14159.2|14158.2|106
1645811140000|2022-02-25 17:45:40|14163.1|14162.1|14159.7|14158.7|14163.2|14162.2|14158.7|14157.7|94
1645811150000|2022-02-25 17:45:50|14159.6|14158.6|14163.2|14162.2|14163.2|14162.2|14158.8|14157.8|47
1645811160000|2022-02-25 17:46:00|14163.5|14162.5|14165.2|14164.2|14165.6|14164.6|14163.5|14162.5|90
1645811170000|2022-02-25 17:46:10|14165.3|14164.3|14163.6|14162.6|14165.7|14164.7|14161.5|14160.5|62
1645811180000|2022-02-25 17:46:20|14163.5|14162.5|14165.5|14164.5|14165.7|14164.7|14163.5|14162.5|30
1645811190000|2022-02-25 17:46:30|14165.2|14164.2|14162|14161|14165.5|14164.5|14161.9|14160.9|57
1645811200000|2022-02-25 17:46:40|14162.1|14161.1|14161.6|14160.6|14162.4|14161.4|14160.3|14159.3|32
1645811210000|2022-02-25 17:46:50|14161.7|14160.7|14160|14159|14161.7|14160.7|14159.3|14158.3|108
1645811220000|2022-02-25 17:47:00|14160.7|14159.7|14161.2|14160.2|14162.2|14161.2|14158.7|14157.7|147
1645811230000|2022-02-25 17:47:10|14161.7|14160.7|14161.2|14160.2|14161.7|14160.7|14159.5|14158.5|72
1645811240000|2022-02-25 17:47:20|14160.7|14159.7|14158.6|14157.6|14160.7|14159.7|14158.6|14157.6|37
1645811250000|2022-02-25 17:47:30|14158.2|14157.2|14157.5|14156.5|14158.3|14157.3|14155.7|14154.7|95
1645811260000|2022-02-25 17:47:40|14157.2|14156.2|14151.7|14150.7|14157.5|14156.5|14151.6|14150.6|140
1645811270000|2022-02-25 17:47:50|14151.6|14150.6|14151.5|14150.5|14154.3|14153.3|14150.8|14149.8|122
1645811280000|2022-02-25 17:48:00|14151.2|14150.2|14156.6|14155.6|14158.5|14157.5|14149.5|14148.5|229
1645811290000|2022-02-25 17:48:10|14156.7|14155.7|14158.7|14157.7|14158.7|14157.7|14152.1|14151.1|122
1645811300000|2022-02-25 17:48:20|14157.8|14156.8|14157.2|14156.2|14158.5|14157.5|14155.7|14154.7|49
1645811310000|2022-02-25 17:48:30|14157.1|14156.1|14153.6|14152.6|14157.7|14156.7|14153.5|14152.5|63
1645811320000|2022-02-25 17:48:40|14153.7|14152.7|14154.3|14153.3|14155.8|14154.8|14153.5|14152.5|25
1645811330000|2022-02-25 17:48:50|14154.5|14153.5|14154.5|14153.5|14155.6|14154.6|14154.2|14153.2|65
1645811340000|2022-02-25 17:49:00|14155.2|14154.2|14146.6|14145.6|14155.2|14154.2|14146.2|14145.2|286
1645811350000|2022-02-25 17:49:10|14146.5|14145.5|14145.1|14144.1|14147.6|14146.6|14143.8|14142.8|209
1645811360000|2022-02-25 17:49:20|14145|14144|14143.1|14142.1|14145.3|14144.3|14141.7|14140.7|171
1645811370000|2022-02-25 17:49:30|14143|14142|14141.6|14140.6|14143.5|14142.5|14141.1|14140.1|84
1645811380000|2022-02-25 17:49:40|14141.7|14140.7|14134.5|14133.5|14141.7|14140.7|14133.2|14132.2|204
1645811390000|2022-02-25 17:49:50|14134.3|14133.3|14128.7|14127.7|14135.2|14134.2|14128|14127|392
1645811400000|2022-02-25 17:50:00|14129.2|14128.2|14120.2|14119.2|14129.8|14128.8|14120.2|14119.2|404
1645811410000|2022-02-25 17:50:10|14119.8|14118.8|14114.7|14113.7|14120.2|14119.2|14114.7|14113.7|393
1645811420000|2022-02-25 17:50:20|14115|14114|14116.5|14115.5|14116.7|14115.7|14110.5|14109.5|299
1645811430000|2022-02-25 17:50:30|14116.6|14115.6|14120.6|14119.6|14122.1|14121.1|14116.5|14115.5|196
1645811440000|2022-02-25 17:50:40|14120.3|14119.3|14123.8|14122.8|14124.2|14123.2|14119.1|14118.1|126
1645811450000|2022-02-25 17:50:50|14124.1|14123.1|14120.6|14119.6|14126.6|14125.6|14120.2|14119.2|191
1645811460000|2022-02-25 17:51:00|14120.5|14119.5|14116.3|14115.3|14121.5|14120.5|14115.7|14114.7|167
1645811470000|2022-02-25 17:51:10|14116.2|14115.2|14109.5|14108.5|14116.2|14115.2|14109.5|14108.5|395
1645811480000|2022-02-25 17:51:20|14109.8|14108.8|14105.5|14104.5|14110|14109|14105.2|14104.2|224
1645811490000|2022-02-25 17:51:30|14105.6|14104.6|14110.1|14109.1|14110.8|14109.8|14105.3|14104.3|215
1645811500000|2022-02-25 17:51:40|14110.2|14109.2|14106.2|14105.2|14110.2|14109.2|14106.2|14105.2|133
1645811510000|2022-02-25 17:51:50|14106.5|14105.5|14102.5|14101.5|14107.2|14106.2|14102.5|14101.5|184
1645811520000|2022-02-25 17:52:00|14101.7|14100.7|14106.5|14105.5|14108|14107|14099.2|14098.2|269
1645811530000|2022-02-25 17:52:10|14106.3|14105.3|14108.8|14107.8|14111.1|14110.1|14105.2|14104.2|225
1645811540000|2022-02-25 17:52:20|14109|14108|14097.5|14096.5|14109.2|14108.2|14097|14096|259
1645811550000|2022-02-25 17:52:30|14097.6|14096.6|14101.8|14100.8|14102.7|14101.7|14096.7|14095.7|244
1645811560000|2022-02-25 17:52:40|14102|14101|14099.7|14098.7|14102.5|14101.5|14099.2|14098.2|92
1645811570000|2022-02-25 17:52:50|14099.6|14098.6|14100.2|14099.2|14101.2|14100.2|14096|14095|187
1645811580000|2022-02-25 17:53:00|14100.3|14099.3|14103|14102|14104.7|14103.7|14097.7|14096.7|290
1645811590000|2022-02-25 17:53:10|14103.8|14102.8|14104.5|14103.5|14105.3|14104.3|14103|14102|80
1645811600000|2022-02-25 17:53:20|14104.7|14103.7|14108.2|14107.2|14108.7|14107.7|14103.2|14102.2|219
1645811610000|2022-02-25 17:53:30|14108.3|14107.3|14106.8|14105.8|14109|14108|14105.8|14104.8|147
1645811620000|2022-02-25 17:53:40|14106.7|14105.7|14104.6|14103.6|14107.2|14106.2|14104.1|14103.1|93
1645811630000|2022-02-25 17:53:50|14104.5|14103.5|14104.3|14103.3|14106.5|14105.5|14104.2|14103.2|88
1645811640000|2022-02-25 17:54:00|14104.5|14103.5|14103.8|14102.8|14104.6|14103.6|14100.8|14099.8|109
1645811650000|2022-02-25 17:54:10|14103.7|14102.7|14105.6|14104.6|14106.5|14105.5|14102.2|14101.2|76
1645811660000|2022-02-25 17:54:20|14105.5|14104.5|14095|14094|14105.7|14104.7|14093.3|14092.3|740
1645811670000|2022-02-25 17:54:30|14095.7|14094.7|14086.6|14085.6|14095.7|14094.7|14086|14085|288
1645811680000|2022-02-25 17:54:40|14086.5|14085.5|14082.7|14081.7|14088.3|14087.3|14082.5|14081.5|343
1645811690000|2022-02-25 17:54:50|14082.8|14081.8|14082.7|14081.7|14085|14084|14082.1|14081.1|214
1645811700000|2022-02-25 17:55:00|14082.5|14081.5|14076.7|14075.7|14085.2|14084.2|14076.7|14075.7|289
1645811710000|2022-02-25 17:55:10|14077|14076|14072.2|14071.2|14079|14078|14071.2|14070.2|276
1645811720000|2022-02-25 17:55:20|14071.8|14070.8|14066.1|14065.1|14071.8|14070.8|14066.1|14065.1|283
1645811730000|2022-02-25 17:55:30|14066.3|14065.3|14071|14070|14071|14070|14063.1|14062.1|419
1645811740000|2022-02-25 17:55:40|14070.7|14069.7|14070.7|14069.7|14072.7|14071.7|14068.7|14067.7|329
1645811750000|2022-02-25 17:55:50|14071|14070|14072|14071|14072|14071|14069|14068|175
1645811760000|2022-02-25 17:56:00|14074.1|14073.1|14074.7|14073.7|14077.7|14076.7|14073.6|14072.6|335
1645811770000|2022-02-25 17:56:10|14075.5|14074.5|14071.3|14070.3|14076.1|14075.1|14071|14070|143
1645811780000|2022-02-25 17:56:20|14071.2|14070.2|14070|14069|14074.5|14073.5|14068.7|14067.7|399
1645811790000|2022-02-25 17:56:30|14069.8|14068.8|14073.7|14072.7|14076.8|14075.8|14067.5|14066.5|183
1645811800000|2022-02-25 17:56:40|14074.2|14073.2|14077.3|14076.3|14078|14077|14072.5|14071.5|164
1645811810000|2022-02-25 17:56:50|14077.1|14076.1|14072.3|14071.3|14079.5|14078.5|14069.2|14068.2|608
1645811820000|2022-02-25 17:57:00|14072.7|14071.7|14081.2|14080.2|14081.7|14080.7|14072.6|14071.6|177
1645811830000|2022-02-25 17:57:10|14081|14080|14087.8|14086.8|14089.3|14088.3|14079.8|14078.8|266
1645811840000|2022-02-25 17:57:20|14088|14087|14086.7|14085.7|14088.6|14087.6|14084.7|14083.7|121
1645811850000|2022-02-25 17:57:30|14086.3|14085.3|14080.8|14079.8|14086.5|14085.5|14080.2|14079.2|164
1645811860000|2022-02-25 17:57:40|14080.7|14079.7|14081.7|14080.7|14084|14083|14080.1|14079.1|98
1645811870000|2022-02-25 17:57:50|14081.8|14080.8|14077.6|14076.6|14082.8|14081.8|14077.2|14076.2|161
1645811880000|2022-02-25 17:58:00|14077.7|14076.7|14083.1|14082.1|14083.6|14082.6|14076|14075|196
1645811890000|2022-02-25 17:58:10|14083.2|14082.2|14078.8|14077.8|14086.1|14085.1|14076.6|14075.6|212
1645811900000|2022-02-25 17:58:20|14078.5|14077.5|14078.2|14077.2|14082|14081|14078.2|14077.2|136
1645811910000|2022-02-25 17:58:30|14078.5|14077.5|14075.2|14074.2|14079.7|14078.7|14074.6|14073.6|221
1645811920000|2022-02-25 17:58:40|14075.3|14074.3|14079.3|14078.3|14081.3|14080.3|14074.8|14073.8|113
1645811930000|2022-02-25 17:58:50|14079.2|14078.2|14079.7|14078.7|14081.6|14080.6|14079|14078|64
1645811940000|2022-02-25 17:59:00|14079.8|14078.8|14081.7|14080.7|14083|14082|14079.8|14078.8|91
1645811950000|2022-02-25 17:59:10|14081.8|14080.8|14084|14083|14084.6|14083.6|14081.3|14080.3|119
1645811960000|2022-02-25 17:59:20|14083.8|14082.8|14085.7|14084.7|14086.2|14085.2|14083.5|14082.5|96
1645811970000|2022-02-25 17:59:30|14085.6|14084.6|14093.7|14092.7|14093.8|14092.8|14085.6|14084.6|350
1645811980000|2022-02-25 17:59:40|14093.8|14092.8|14088.7|14087.7|14097.5|14096.5|14088.5|14087.5|520
1645811990000|2022-02-25 17:59:50|14088.5|14087.5|14088|14087|14089.7|14088.7|14087|14086|149
1645812000000|2022-02-25 18:00:00|14087.8|14086.8|14095.8|14094.8|14097.7|14096.7|14087.8|14086.8|292
1645812010000|2022-02-25 18:00:10|14096|14095|14098|14097|14098|14097|14092.5|14091.5|179
1645812020000|2022-02-25 18:00:20|14098.2|14097.2|14093.3|14092.3|14099.5|14098.5|14092|14091|403
1645812030000|2022-02-25 18:00:30|14093.2|14092.2|14096.6|14095.6|14097.5|14096.5|14092.3|14091.3|82
1645812040000|2022-02-25 18:00:40|14096.5|14095.5|14098.5|14097.5|14098.7|14097.7|14094.6|14093.6|102
1645812050000|2022-02-25 18:00:50|14098|14097|14110.6|14109.6|14112.5|14111.5|14098|14097|381
1645812060000|2022-02-25 18:01:00|14110.8|14109.8|14110.2|14109.2|14114.5|14113.5|14105.7|14104.7|269
1645812070000|2022-02-25 18:01:10|14110.1|14109.1|14112|14111|14113.7|14112.7|14108.3|14107.3|227
1645812080000|2022-02-25 18:01:20|14112.1|14111.1|14112.3|14111.3|14115|14114|14110.2|14109.2|265
1645812090000|2022-02-25 18:01:30|14112.2|14111.2|14107.7|14106.7|14112.5|14111.5|14106.5|14105.5|255
1645812100000|2022-02-25 18:01:40|14107.2|14106.2|14099.7|14098.7|14107.2|14106.2|14099.7|14098.7|236
1645812110000|2022-02-25 18:01:50|14100.1|14099.1|14102.7|14101.7|14104|14103|14099.5|14098.5|101
1645812120000|2022-02-25 18:02:00|14102.8|14101.8|14099.6|14098.6|14104.2|14103.2|14098.5|14097.5|195
1645812130000|2022-02-25 18:02:10|14099.5|14098.5|14094.8|14093.8|14100.5|14099.5|14094.3|14093.3|247
1645812140000|2022-02-25 18:02:20|14095.8|14094.8|14092.7|14091.7|14097.1|14096.1|14091|14090|213
1645812150000|2022-02-25 18:02:30|14093|14092|14091.6|14090.6|14093.6|14092.6|14088.2|14087.2|152
1645812160000|2022-02-25 18:02:40|14091.8|14090.8|14100.1|14099.1|14100.2|14099.2|14091.3|14090.3|189
1645812170000|2022-02-25 18:02:50|14100.2|14099.2|14099.6|14098.6|14100.8|14099.8|14097.2|14096.2|84
1645812180000|2022-02-25 18:03:00|14099.5|14098.5|14108|14107|14109.3|14108.3|14099.5|14098.5|286
1645812190000|2022-02-25 18:03:10|14107.7|14106.7|14098.7|14097.7|14108.6|14107.6|14092.8|14091.8|580
1645812200000|2022-02-25 18:03:20|14098.5|14097.5|14090.8|14089.8|14100.2|14099.2|14088.8|14087.8|194
1645812210000|2022-02-25 18:03:30|14090.6|14089.6|14099.5|14098.5|14100.2|14099.2|14089.1|14088.1|277
1645812220000|2022-02-25 18:03:40|14099.8|14098.8|14100.6|14099.6|14104|14103|14098.7|14097.7|265
1645812230000|2022-02-25 18:03:50|14100.7|14099.7|14098.5|14097.5|14100.8|14099.8|14098|14097|107
1645812240000|2022-02-25 18:04:00|14098.3|14097.3|14101.7|14100.7|14101.7|14100.7|14094.8|14093.8|109
1645812250000|2022-02-25 18:04:10|14101.3|14100.3|14098.1|14097.1|14102.3|14101.3|14096|14095|71
1645812260000|2022-02-25 18:04:20|14098.2|14097.2|14098.7|14097.7|14100.6|14099.6|14098.1|14097.1|41
1645812270000|2022-02-25 18:04:30|14099|14098|14099.5|14098.5|14100.1|14099.1|14096|14095|86
1645812280000|2022-02-25 18:04:40|14099.6|14098.6|14102.1|14101.1|14103.3|14102.3|14099.1|14098.1|67
1645812290000|2022-02-25 18:04:50|14102|14101|14103.2|14102.2|14106.3|14105.3|14101.7|14100.7|129
1645812300000|2022-02-25 18:05:00|14103.3|14102.3|14096|14095|14103.7|14102.7|14094|14093|197
1645812310000|2022-02-25 18:05:10|14095.8|14094.8|14098.1|14097.1|14099|14098|14095.5|14094.5|55
1645812320000|2022-02-25 18:05:20|14098|14097|14101.8|14100.8|14104|14103|14098|14097|124
1645812330000|2022-02-25 18:05:30|14101.7|14100.7|14100.7|14099.7|14102.5|14101.5|14099.3|14098.3|66
1645812340000|2022-02-25 18:05:40|14100.6|14099.6|14096.6|14095.6|14102.1|14101.1|14095|14094|101
1645812350000|2022-02-25 18:05:50|14096.5|14095.5|14099.3|14098.3|14099.6|14098.6|14096.5|14095.5|91
1645812360000|2022-02-25 18:06:00|14099.2|14098.2|14098.5|14097.5|14103.5|14102.5|14096.7|14095.7|91
1645812370000|2022-02-25 18:06:10|14098.3|14097.3|14092.1|14091.1|14098.6|14097.6|14090.5|14089.5|125
1645812380000|2022-02-25 18:06:20|14091.8|14090.8|14093.5|14092.5|14095|14094|14090.5|14089.5|72
1645812390000|2022-02-25 18:06:30|14094.2|14093.2|14092.6|14091.6|14096.8|14095.8|14092.6|14091.6|112
1645812400000|2022-02-25 18:06:40|14092.3|14091.3|14087|14086|14093.1|14092.1|14086|14085|270
1645812410000|2022-02-25 18:06:50|14086.8|14085.8|14086.7|14085.7|14090.2|14089.2|14082.5|14081.5|234
1645812420000|2022-02-25 18:07:00|14086.6|14085.6|14094.3|14093.3|14095.8|14094.8|14086.6|14085.6|188
1645812430000|2022-02-25 18:07:10|14094.2|14093.2|14091.2|14090.2|14096.6|14095.6|14091.2|14090.2|75
1645812440000|2022-02-25 18:07:20|14091.1|14090.1|14085.5|14084.5|14092.7|14091.7|14084.6|14083.6|129
1645812450000|2022-02-25 18:07:30|14085.6|14084.6|14080.8|14079.8|14085.6|14084.6|14077.6|14076.6|291
1645812460000|2022-02-25 18:07:40|14080.7|14079.7|14079.7|14078.7|14083.3|14082.3|14079.1|14078.1|76
1645812470000|2022-02-25 18:07:50|14079.8|14078.8|14078.7|14077.7|14080.8|14079.8|14076.8|14075.8|114
1645812480000|2022-02-25 18:08:00|14078.5|14077.5|14076.3|14075.3|14078.5|14077.5|14072.6|14071.6|276
1645812490000|2022-02-25 18:08:10|14076.2|14075.2|14074.1|14073.1|14077.5|14076.5|14073.7|14072.7|97
1645812500000|2022-02-25 18:08:20|14074|14073|14081.8|14080.8|14082|14081|14073.1|14072.1|154
1645812510000|2022-02-25 18:08:30|14081.6|14080.6|14080.6|14079.6|14082.3|14081.3|14079.8|14078.8|93
1645812520000|2022-02-25 18:08:40|14080.5|14079.5|14081.8|14080.8|14082.7|14081.7|14079|14078|93
1645812530000|2022-02-25 18:08:50|14081.6|14080.6|14084.3|14083.3|14086.1|14085.1|14081.6|14080.6|143
1645812540000|2022-02-25 18:09:00|14084.5|14083.5|14082.1|14081.1|14085|14084|14080.8|14079.8|110
1645812550000|2022-02-25 18:09:10|14081.8|14080.8|14075.2|14074.2|14083|14082|14074.6|14073.6|225
1645812560000|2022-02-25 18:09:20|14075.1|14074.1|14074|14073|14076.2|14075.2|14073.6|14072.6|150
1645812570000|2022-02-25 18:09:30|14073.7|14072.7|14076.1|14075.1|14076.8|14075.8|14072.3|14071.3|156
1645812580000|2022-02-25 18:09:40|14076|14075|14078.2|14077.2|14079.3|14078.3|14075|14074|74
1645812590000|2022-02-25 18:09:50|14078.3|14077.3|14078.1|14077.1|14078.7|14077.7|14076.6|14075.6|51
1645812600000|2022-02-25 18:10:00|14078|14077|14075.7|14074.7|14083.6|14082.6|14075.1|14074.1|177
1645812610000|2022-02-25 18:10:10|14076.2|14075.2|14061.6|14060.6|14076.8|14075.8|14061.6|14060.6|476
1645812620000|2022-02-25 18:10:20|14062.1|14061.1|14063.7|14062.7|14063.7|14062.7|14060.7|14059.7|278
1645812630000|2022-02-25 18:10:30|14063.8|14062.8|14065.1|14064.1|14066.7|14065.7|14063.3|14062.3|156
1645812640000|2022-02-25 18:10:40|14064.8|14063.8|14064.2|14063.2|14067.7|14066.7|14063|14062|120
1645812650000|2022-02-25 18:10:50|14064.3|14063.3|14060.8|14059.8|14065|14064|14060.7|14059.7|94
1645812660000|2022-02-25 18:11:00|14061.7|14060.7|14054.6|14053.6|14061.8|14060.8|14052.7|14051.7|462
1645812670000|2022-02-25 18:11:10|14054.7|14053.7|14051.6|14050.6|14055.2|14054.2|14051.3|14050.3|223
1645812680000|2022-02-25 18:11:20|14051.3|14050.3|14048.1|14047.1|14052.7|14051.7|14045.5|14044.5|239
1645812690000|2022-02-25 18:11:30|14047.8|14046.8|14049.3|14048.3|14049.3|14048.3|14045.2|14044.2|142
1645812700000|2022-02-25 18:11:40|14049.2|14048.2|14047.2|14046.2|14049.7|14048.7|14045.7|14044.7|182
1645812710000|2022-02-25 18:11:50|14047.1|14046.1|14050|14049|14050.2|14049.2|14046.1|14045.1|147
1645812720000|2022-02-25 18:12:00|14049.2|14048.2|14054.6|14053.6|14055.7|14054.7|14049.2|14048.2|338
1645812730000|2022-02-25 18:12:10|14054.5|14053.5|14057.2|14056.2|14057.7|14056.7|14051.1|14050.1|254
1645812740000|2022-02-25 18:12:20|14057.3|14056.3|14059.7|14058.7|14062.3|14061.3|14057.2|14056.2|198
1645812750000|2022-02-25 18:12:30|14059.8|14058.8|14060.8|14059.8|14061.5|14060.5|14059.6|14058.6|82
1645812760000|2022-02-25 18:12:40|14060.5|14059.5|14056.3|14055.3|14061.5|14060.5|14055.8|14054.8|108
1645812770000|2022-02-25 18:12:50|14056.6|14055.6|14059.2|14058.2|14060.2|14059.2|14056.2|14055.2|141
1645812780000|2022-02-25 18:13:00|14059|14058|14064.1|14063.1|14065.3|14064.3|14059|14058|251
1645812790000|2022-02-25 18:13:10|14064.2|14063.2|14064.8|14063.8|14066.2|14065.2|14061.2|14060.2|165
1645812800000|2022-02-25 18:13:20|14064.6|14063.6|14066.7|14065.7|14070.6|14069.6|14063.1|14062.1|205
1645812810000|2022-02-25 18:13:30|14067.6|14066.6|14073.1|14072.1|14073.8|14072.8|14063.8|14062.8|236
1645812820000|2022-02-25 18:13:40|14072.6|14071.6|14070.7|14069.7|14074|14073|14069.8|14068.8|241
1645812830000|2022-02-25 18:13:50|14070.8|14069.8|14069.5|14068.5|14072.5|14071.5|14067.7|14066.7|153
1645812840000|2022-02-25 18:14:00|14069.6|14068.6|14071.1|14070.1|14073.7|14072.7|14068.8|14067.8|159
1645812850000|2022-02-25 18:14:10|14071|14070|14066.7|14065.7|14072|14071|14066|14065|200
1645812860000|2022-02-25 18:14:20|14066.5|14065.5|14066.7|14065.7|14069|14068|14062.6|14061.6|179
1645812870000|2022-02-25 18:14:30|14066.8|14065.8|14062.5|14061.5|14069.3|14068.3|14062.5|14061.5|183
1645812880000|2022-02-25 18:14:40|14062.6|14061.6|14066.5|14065.5|14069.5|14068.5|14062.5|14061.5|115
1645812890000|2022-02-25 18:14:50|14066.3|14065.3|14067.3|14066.3|14068.6|14067.6|14065.2|14064.2|53
1645812900000|2022-02-25 18:15:00|14067.2|14066.2|14068.3|14067.3|14068.3|14067.3|14064.7|14063.7|81
1645812910000|2022-02-25 18:15:10|14067.6|14066.6|14065.3|14064.3|14068.7|14067.7|14065.2|14064.2|97
1645812920000|2022-02-25 18:15:20|14063.7|14062.7|14065.3|14064.3|14066.5|14065.5|14063.7|14062.7|50
1645812930000|2022-02-25 18:15:30|14065.1|14064.1|14061.3|14060.3|14065.5|14064.5|14058.1|14057.1|141
1645812940000|2022-02-25 18:15:40|14061.2|14060.2|14057.7|14056.7|14062.2|14061.2|14057|14056|121
1645812950000|2022-02-25 18:15:50|14057.6|14056.6|14059.6|14058.6|14061.8|14060.8|14056.2|14055.2|179
1645812960000|2022-02-25 18:16:00|14059.5|14058.5|14060.2|14059.2|14060.7|14059.7|14058.5|14057.5|76
1645812970000|2022-02-25 18:16:10|14059.2|14058.2|14052.1|14051.1|14059.2|14058.2|14052.1|14051.1|233
1645812980000|2022-02-25 18:16:20|14052|14051|14058.1|14057.1|14058.5|14057.5|14051.7|14050.7|154
1645812990000|2022-02-25 18:16:30|14058.2|14057.2|14056.5|14055.5|14058.5|14057.5|14054|14053|88
1645813000000|2022-02-25 18:16:40|14056.2|14055.2|14062.1|14061.1|14062.3|14061.3|14055|14054|101
1645813010000|2022-02-25 18:16:50|14062.2|14061.2|14063.8|14062.8|14068.7|14067.7|14062|14061|215
1645813020000|2022-02-25 18:17:00|14064.3|14063.3|14059.5|14058.5|14064.3|14063.3|14056|14055|197
1645813030000|2022-02-25 18:17:10|14059.3|14058.3|14060.5|14059.5|14061|14060|14057.5|14056.5|55
1645813040000|2022-02-25 18:17:20|14060.1|14059.1|14058|14057|14061.2|14060.2|14056.7|14055.7|87
1645813050000|2022-02-25 18:17:30|14057.8|14056.8|14058|14057|14059.6|14058.6|14056.1|14055.1|93
1645813060000|2022-02-25 18:17:40|14058.1|14057.1|14068.3|14067.3|14068.3|14067.3|14054.1|14053.1|449
1645813070000|2022-02-25 18:17:50|14069.1|14068.1|14065.1|14064.1|14071.2|14070.2|14062.2|14061.2|199
1645813080000|2022-02-25 18:18:00|14065|14064|14069.5|14068.5|14069.5|14068.5|14064.1|14063.1|136
1645813090000|2022-02-25 18:18:10|14069.6|14068.6|14072.2|14071.2|14073.2|14072.2|14068|14067|150
1645813100000|2022-02-25 18:18:20|14071.5|14070.5|14077.3|14076.3|14078.6|14077.6|14069.7|14068.7|272
1645813110000|2022-02-25 18:18:30|14077.5|14076.5|14080.8|14079.8|14081.7|14080.7|14077.3|14076.3|226
1645813120000|2022-02-25 18:18:40|14080.7|14079.7|14080.2|14079.2|14081.3|14080.3|14079|14078|110
1645813130000|2022-02-25 18:18:50|14080.6|14079.6|14088.3|14087.3|14088.3|14087.3|14080.3|14079.3|298
1645813140000|2022-02-25 18:19:00|14088.6|14087.6|14092.7|14091.7|14094.7|14093.7|14088|14087|683
1645813150000|2022-02-25 18:19:10|14092.5|14091.5|14087.1|14086.1|14092.5|14091.5|14085.6|14084.6|218
1645813160000|2022-02-25 18:19:20|14087.5|14086.5|14085.1|14084.1|14088.3|14087.3|14083.8|14082.8|149
1645813170000|2022-02-25 18:19:30|14085.2|14084.2|14094.7|14093.7|14095.2|14094.2|14084.6|14083.6|303
1645813180000|2022-02-25 18:19:40|14094.2|14093.2|14089.3|14088.3|14095.5|14094.5|14089|14088|224
1645813190000|2022-02-25 18:19:50|14089.5|14088.5|14092.6|14091.6|14093.7|14092.7|14089.3|14088.3|86
1645813200000|2022-02-25 18:20:00|14093.5|14092.5|14094.8|14093.8|14096|14095|14090.5|14089.5|189
1645813210000|2022-02-25 18:20:10|14094.3|14093.3|14095.2|14094.2|14097.3|14096.3|14093.8|14092.8|146
1645813220000|2022-02-25 18:20:20|14095.3|14094.3|14092.6|14091.6|14095.6|14094.6|14091.7|14090.7|100
1645813230000|2022-02-25 18:20:30|14092.7|14091.7|14091.6|14090.6|14093.5|14092.5|14089.2|14088.2|116
1645813240000|2022-02-25 18:20:40|14090.1|14089.1|14090|14089|14092.2|14091.2|14087.2|14086.2|166
1645813250000|2022-02-25 18:20:50|14090.1|14089.1|14080.3|14079.3|14090.2|14089.2|14078.7|14077.7|266
1645813260000|2022-02-25 18:21:00|14080.2|14079.2|14085.7|14084.7|14087|14086|14077.8|14076.8|208
1645813270000|2022-02-25 18:21:10|14085.8|14084.8|14086.1|14085.1|14086.7|14085.7|14084.5|14083.5|110
1645813280000|2022-02-25 18:21:20|14086.3|14085.3|14088.6|14087.6|14092|14091|14084.7|14083.7|268
1645813290000|2022-02-25 18:21:30|14088.5|14087.5|14090.8|14089.8|14093|14092|14088.2|14087.2|109
1645813300000|2022-02-25 18:21:40|14090.6|14089.6|14095.3|14094.3|14095.7|14094.7|14089.2|14088.2|107
1645813310000|2022-02-25 18:21:50|14095.5|14094.5|14095.3|14094.3|14097|14096|14092.6|14091.6|123
1645813320000|2022-02-25 18:22:00|14094.3|14093.3|14099.7|14098.7|14100.8|14099.8|14094.3|14093.3|168
1645813330000|2022-02-25 18:22:10|14099.8|14098.8|14098.2|14097.2|14100.6|14099.6|14097.5|14096.5|170
1645813340000|2022-02-25 18:22:20|14098.1|14097.1|14099.6|14098.6|14101.1|14100.1|14098.1|14097.1|105
1645813350000|2022-02-25 18:22:30|14099.7|14098.7|14098.1|14097.1|14099.8|14098.8|14096.8|14095.8|111
1645813360000|2022-02-25 18:22:40|14098.3|14097.3|14097|14096|14099.1|14098.1|14095.8|14094.8|169
1645813370000|2022-02-25 18:22:50|14096.5|14095.5|14098.2|14097.2|14098.2|14097.2|14096.3|14095.3|56
1645813380000|2022-02-25 18:23:00|14098.1|14097.1|14094.3|14093.3|14098.3|14097.3|14091.7|14090.7|137
1645813390000|2022-02-25 18:23:10|14094.5|14093.5|14092|14091|14095|14094|14092|14091|56
1645813400000|2022-02-25 18:23:20|14092.2|14091.2|14092.2|14091.2|14095.7|14094.7|14092|14091|51
1645813410000|2022-02-25 18:23:30|14092.3|14091.3|14093.8|14092.8|14095.1|14094.1|14091.8|14090.8|54
1645813420000|2022-02-25 18:23:40|14094.1|14093.1|14093|14092|14094.8|14093.8|14092.7|14091.7|108
1645813430000|2022-02-25 18:23:50|14092.8|14091.8|14093.7|14092.7|14096.5|14095.5|14092.6|14091.6|89
1645813440000|2022-02-25 18:24:00|14093.2|14092.2|14093.6|14092.6|14095|14094|14089.8|14088.8|147
1645813450000|2022-02-25 18:24:10|14093.2|14092.2|14094.3|14093.3|14095.1|14094.1|14092|14091|53
1645813460000|2022-02-25 18:24:20|14094.1|14093.1|14094.3|14093.3|14094.5|14093.5|14090.6|14089.6|55
1645813470000|2022-02-25 18:24:30|14094.6|14093.6|14095.1|14094.1|14097|14096|14094.6|14093.6|82
1645813480000|2022-02-25 18:24:40|14095.5|14094.5|14097.1|14096.1|14101.6|14100.6|14095.3|14094.3|136
1645813490000|2022-02-25 18:24:50|14097.2|14096.2|14098.3|14097.3|14101.1|14100.1|14097.1|14096.1|81
1645813500000|2022-02-25 18:25:00|14098.5|14097.5|14101.2|14100.2|14102.1|14101.1|14098.3|14097.3|226
1645813510000|2022-02-25 18:25:10|14101.3|14100.3|14104.5|14103.5|14105.2|14104.2|14100|14099|465
1645813520000|2022-02-25 18:25:20|14104.2|14103.2|14104.6|14103.6|14106.6|14105.6|14102.5|14101.5|270
1645813530000|2022-02-25 18:25:30|14104.7|14103.7|14104.7|14103.7|14105.5|14104.5|14102.7|14101.7|77
1645813540000|2022-02-25 18:25:40|14104.6|14103.6|14106.6|14105.6|14106.6|14105.6|14103|14102|100
1645813550000|2022-02-25 18:25:50|14106.5|14105.5|14108.3|14107.3|14111.3|14110.3|14106.5|14105.5|325
1645813560000|2022-02-25 18:26:00|14108.1|14107.1|14100.3|14099.3|14108.6|14107.6|14099|14098|294
1645813570000|2022-02-25 18:26:10|14099.8|14098.8|14102|14101|14102.6|14101.6|14098.5|14097.5|162
1645813580000|2022-02-25 18:26:20|14102.6|14101.6|14097.6|14096.6|14103|14102|14096.3|14095.3|115
1645813590000|2022-02-25 18:26:30|14097.5|14096.5|14099.3|14098.3|14102|14101|14097.5|14096.5|85
1645813600000|2022-02-25 18:26:40|14099.5|14098.5|14110.3|14109.3|14110.8|14109.8|14099.5|14098.5|172
1645813610000|2022-02-25 18:26:50|14110.5|14109.5|14120.3|14119.3|14120.7|14119.7|14109.7|14108.7|505
1645813620000|2022-02-25 18:27:00|14120.1|14119.1|14117|14116|14120.7|14119.7|14115.7|14114.7|383
1645813630000|2022-02-25 18:27:10|14119.7|14118.7|14115.7|14114.7|14119.8|14118.8|14113.6|14112.6|273
1645813640000|2022-02-25 18:27:20|14115.3|14114.3|14113.5|14112.5|14118.8|14117.8|14113.5|14112.5|186
1645813650000|2022-02-25 18:27:30|14113.3|14112.3|14111.1|14110.1|14114.3|14113.3|14110.6|14109.6|194
1645813660000|2022-02-25 18:27:40|14110.6|14109.6|14115|14114|14116.6|14115.6|14109.1|14108.1|192
1645813670000|2022-02-25 18:27:50|14115.1|14114.1|14115.2|14114.2|14116.6|14115.6|14113.7|14112.7|61
1645813680000|2022-02-25 18:28:00|14115.1|14114.1|14116.7|14115.7|14117|14116|14113.1|14112.1|175
1645813690000|2022-02-25 18:28:10|14116.3|14115.3|14112.6|14111.6|14116.3|14115.3|14112.3|14111.3|109
1645813700000|2022-02-25 18:28:20|14112.3|14111.3|14112.5|14111.5|14113.6|14112.6|14112|14111|66
1645813710000|2022-02-25 18:28:30|14112.8|14111.8|14110.8|14109.8|14113.2|14112.2|14110.5|14109.5|76
1645813720000|2022-02-25 18:28:40|14110.3|14109.3|14111.2|14110.2|14111.7|14110.7|14107.8|14106.8|129
1645813730000|2022-02-25 18:28:50|14110.5|14109.5|14106.6|14105.6|14110.6|14109.6|14105.1|14104.1|234
1645813740000|2022-02-25 18:29:00|14106.7|14105.7|14106.2|14105.2|14110.3|14109.3|14105.6|14104.6|202
1645813750000|2022-02-25 18:29:10|14105.8|14104.8|14106.3|14105.3|14108|14107|14103|14102|196
1645813760000|2022-02-25 18:29:20|14106.2|14105.2|14107.7|14106.7|14109.6|14108.6|14105.5|14104.5|227
1645813770000|2022-02-25 18:29:30|14107.3|14106.3|14112.8|14111.8|14113|14112|14106.8|14105.8|81
1645813780000|2022-02-25 18:29:40|14112.6|14111.6|14110|14109|14114|14113|14109.3|14108.3|98
1645813790000|2022-02-25 18:29:50|14109.8|14108.8|14111.3|14110.3|14111.6|14110.6|14108|14107|94
1645813800000|2022-02-25 18:30:00|14112|14111|14113.5|14112.5|14114.3|14113.3|14110.7|14109.7|89
1645813810000|2022-02-25 18:30:10|14113.6|14112.6|14114.6|14113.6|14117.1|14116.1|14113.1|14112.1|192
1645813820000|2022-02-25 18:30:20|14114.5|14113.5|14113.3|14112.3|14116.7|14115.7|14111.8|14110.8|166
1645813830000|2022-02-25 18:30:30|14113.2|14112.2|14114.3|14113.3|14114.6|14113.6|14113|14112|53
1645813840000|2022-02-25 18:30:40|14114.5|14113.5|14114.8|14113.8|14116.1|14115.1|14113.6|14112.6|57
1645813850000|2022-02-25 18:30:50|14115|14114|14113|14112|14117.6|14116.6|14112.8|14111.8|124
1645813860000|2022-02-25 18:31:00|14113.1|14112.1|14117.6|14116.6|14119.2|14118.2|14113|14112|200
1645813870000|2022-02-25 18:31:10|14117.5|14116.5|14126.3|14125.3|14126.6|14125.6|14117.3|14116.3|347
1645813880000|2022-02-25 18:31:20|14126.6|14125.6|14126.1|14125.1|14127.6|14126.6|14124.5|14123.5|102
1645813890000|2022-02-25 18:31:30|14126.5|14125.5|14130.8|14129.8|14132.8|14131.8|14125.7|14124.7|447
1645813900000|2022-02-25 18:31:40|14131|14130|14133.8|14132.8|14135.2|14134.2|14130|14129|248
1645813910000|2022-02-25 18:31:50|14134|14133|14134.2|14133.2|14137.2|14136.2|14133.8|14132.8|159
1645813920000|2022-02-25 18:32:00|14134.1|14133.1|14128.7|14127.7|14134.1|14133.1|14128.2|14127.2|174
1645813930000|2022-02-25 18:32:10|14128.6|14127.6|14129.5|14128.5|14131.1|14130.1|14127|14126|88
1645813940000|2022-02-25 18:32:20|14129|14128|14129.8|14128.8|14131.5|14130.5|14129|14128|79
1645813950000|2022-02-25 18:32:30|14130|14129|14130.1|14129.1|14130.5|14129.5|14128.8|14127.8|70
1645813960000|2022-02-25 18:32:40|14130.2|14129.2|14131.6|14130.6|14133.6|14132.6|14129.6|14128.6|101
1645813970000|2022-02-25 18:32:50|14131.8|14130.8|14138|14137|14138.1|14137.1|14131.8|14130.8|130
1645813980000|2022-02-25 18:33:00|14138.1|14137.1|14140.1|14139.1|14141.2|14140.2|14138.1|14137.1|219
1645813990000|2022-02-25 18:33:10|14140.2|14139.2|14140.1|14139.1|14142.7|14141.7|14139.1|14138.1|181
1645814000000|2022-02-25 18:33:20|14139.8|14138.8|14136.5|14135.5|14140|14139|14136.2|14135.2|120
1645814010000|2022-02-25 18:33:30|14136.3|14135.3|14139.6|14138.6|14140.5|14139.5|14135.8|14134.8|153
1645814020000|2022-02-25 18:33:40|14139.7|14138.7|14133.5|14132.5|14139.7|14138.7|14133.3|14132.3|197
1645814030000|2022-02-25 18:33:50|14133.1|14132.1|14131|14130|14133.2|14132.2|14129.5|14128.5|150
1645814040000|2022-02-25 18:34:00|14131.2|14130.2|14132.1|14131.1|14133.2|14132.2|14129.5|14128.5|103
1645814050000|2022-02-25 18:34:10|14132.2|14131.2|14136.5|14135.5|14136.8|14135.8|14132.2|14131.2|142
1645814060000|2022-02-25 18:34:20|14136.3|14135.3|14132.2|14131.2|14138.6|14137.6|14131.2|14130.2|120
1645814070000|2022-02-25 18:34:30|14132.3|14131.3|14133.1|14132.1|14134.3|14133.3|14132|14131|73
1645814080000|2022-02-25 18:34:40|14132.7|14131.7|14133.1|14132.1|14134.2|14133.2|14131.7|14130.7|71
1645814090000|2022-02-25 18:34:50|14133|14132|14132.8|14131.8|14133.6|14132.6|14131.6|14130.6|79
1645814100000|2022-02-25 18:35:00|14132.7|14131.7|14134.6|14133.6|14135.5|14134.5|14131.2|14130.2|102
1645814110000|2022-02-25 18:35:10|14134.8|14133.8|14137.7|14136.7|14139.3|14138.3|14134|14133|130
1645814120000|2022-02-25 18:35:20|14137.8|14136.8|14133.2|14132.2|14137.8|14136.8|14130.8|14129.8|161
1645814130000|2022-02-25 18:35:30|14133.1|14132.1|14131.6|14130.6|14133.1|14132.1|14130|14129|207
1645814140000|2022-02-25 18:35:40|14131.1|14130.1|14132.2|14131.2|14132.8|14131.8|14131.1|14130.1|67
1645814150000|2022-02-25 18:35:50|14132.1|14131.1|14130.2|14129.2|14133.2|14132.2|14128.7|14127.7|112
1645814160000|2022-02-25 18:36:00|14130.1|14129.1|14129.2|14128.2|14131|14130|14129.2|14128.2|69
1645814170000|2022-02-25 18:36:10|14129.1|14128.1|14128.2|14127.2|14129.7|14128.7|14126|14125|290
1645814180000|2022-02-25 18:36:20|14128.1|14127.1|14123|14122|14128.7|14127.7|14123|14122|169
1645814190000|2022-02-25 18:36:30|14123.1|14122.1|14120.1|14119.1|14123.8|14122.8|14119.3|14118.3|211
1645814200000|2022-02-25 18:36:40|14120.3|14119.3|14117.2|14116.2|14121.5|14120.5|14117|14116|143
1645814210000|2022-02-25 18:36:50|14117.3|14116.3|14117.1|14116.1|14118.3|14117.3|14115.7|14114.7|106
1645814220000|2022-02-25 18:37:00|14117|14116|14119.8|14118.8|14120.6|14119.6|14116.5|14115.5|113
1645814230000|2022-02-25 18:37:10|14119.7|14118.7|14120.3|14119.3|14123.8|14122.8|14118.2|14117.2|111
1645814240000|2022-02-25 18:37:20|14120.2|14119.2|14115.1|14114.1|14120.8|14119.8|14114.2|14113.2|164
1645814250000|2022-02-25 18:37:30|14115|14114|14114.7|14113.7|14116.2|14115.2|14113|14112|149
1645814260000|2022-02-25 18:37:40|14114.6|14113.6|14109.8|14108.8|14115.3|14114.3|14109.1|14108.1|119
1645814270000|2022-02-25 18:37:50|14110.3|14109.3|14108.8|14107.8|14111.5|14110.5|14106.1|14105.1|188
1645814280000|2022-02-25 18:38:00|14109|14108|14116.8|14115.8|14118.2|14117.2|14109|14108|160
1645814290000|2022-02-25 18:38:10|14115.8|14114.8|14108|14107|14115.8|14114.8|14106.5|14105.5|203
1645814300000|2022-02-25 18:38:20|14107.6|14106.6|14109.8|14108.8|14110.3|14109.3|14107.3|14106.3|83
1645814310000|2022-02-25 18:38:30|14110|14109|14118.7|14117.7|14120.3|14119.3|14109.8|14108.8|358
1645814320000|2022-02-25 18:38:40|14118.8|14117.8|14115.3|14114.3|14120|14119|14114.2|14113.2|108
1645814330000|2022-02-25 18:38:50|14115.5|14114.5|14117.6|14116.6|14118.6|14117.6|14113|14112|81
1645814340000|2022-02-25 18:39:00|14116.3|14115.3|14119.5|14118.5|14119.7|14118.7|14116.3|14115.3|62
1645814350000|2022-02-25 18:39:10|14119.6|14118.6|14118.7|14117.7|14120.8|14119.8|14117.2|14116.2|95
1645814360000|2022-02-25 18:39:20|14118.8|14117.8|14123.2|14122.2|14124|14123|14118.8|14117.8|131
1645814370000|2022-02-25 18:39:30|14123.1|14122.1|14124.6|14123.6|14126|14125|14122|14121|71
1645814380000|2022-02-25 18:39:40|14125.2|14124.2|14127.7|14126.7|14130.3|14129.3|14124.8|14123.8|211
1645814390000|2022-02-25 18:39:50|14127.8|14126.8|14131.7|14130.7|14131.8|14130.8|14127.7|14126.7|214
1645814400000|2022-02-25 18:40:00|14133.5|14132.5|14133.3|14132.3|14134.6|14133.6|14131.5|14130.5|179
1645814410000|2022-02-25 18:40:10|14133.2|14132.2|14137.3|14136.3|14138.7|14137.7|14132.6|14131.6|151
1645814420000|2022-02-25 18:40:20|14137|14136|14139|14138|14139|14138|14136.1|14135.1|81
1645814430000|2022-02-25 18:40:30|14138.8|14137.8|14140.1|14139.1|14140.8|14139.8|14138.3|14137.3|103
1645814440000|2022-02-25 18:40:40|14140.2|14139.2|14140.7|14139.7|14141.1|14140.1|14139|14138|40
1645814450000|2022-02-25 18:40:50|14140.8|14139.8|14142.3|14141.3|14144|14143|14140.7|14139.7|152
1645814460000|2022-02-25 18:41:00|14142.6|14141.6|14139.1|14138.1|14142.6|14141.6|14138.6|14137.6|171
1645814470000|2022-02-25 18:41:10|14139.2|14138.2|14135.3|14134.3|14140.3|14139.3|14133.8|14132.8|210
1645814480000|2022-02-25 18:41:20|14136.1|14135.1|14137.3|14136.3|14138.5|14137.5|14136|14135|59
1645814490000|2022-02-25 18:41:30|14134.8|14133.8|14138.3|14137.3|14138.6|14137.6|14134.5|14133.5|181
1645814500000|2022-02-25 18:41:40|14138.2|14137.2|14138.2|14137.2|14139.6|14138.6|14137.7|14136.7|60
1645814510000|2022-02-25 18:41:50|14138.1|14137.1|14138.1|14137.1|14138.6|14137.6|14136.3|14135.3|45
1645814520000|2022-02-25 18:42:00|14138|14137|14144.1|14143.1|14144.3|14143.3|14138|14137|122
1645814530000|2022-02-25 18:42:10|14144.2|14143.2|14149.2|14148.2|14149.2|14148.2|14143.8|14142.8|232
1645814540000|2022-02-25 18:42:20|14149.5|14148.5|14149|14148|14152.3|14151.3|14146.7|14145.7|432
1645814550000|2022-02-25 18:42:30|14148.7|14147.7|14147.8|14146.8|14151.3|14150.3|14147.5|14146.5|184
1645814560000|2022-02-25 18:42:40|14147.6|14146.6|14150.2|14149.2|14150.2|14149.2|14147.2|14146.2|88
1645814570000|2022-02-25 18:42:50|14150.3|14149.3|14150|14149|14151.2|14150.2|14149.6|14148.6|54
1645814580000|2022-02-25 18:43:00|14149.6|14148.6|14151.5|14150.5|14152.1|14151.1|14148|14147|130
1645814590000|2022-02-25 18:43:10|14152|14151|14156|14155|14156.5|14155.5|14151.3|14150.3|247
1645814600000|2022-02-25 18:43:20|14156.1|14155.1|14153.7|14152.7|14157|14156|14153.5|14152.5|218
1645814610000|2022-02-25 18:43:30|14153.8|14152.8|14152.6|14151.6|14154.3|14153.3|14152.2|14151.2|106
1645814620000|2022-02-25 18:43:40|14152.3|14151.3|14152.7|14151.7|14154.6|14153.6|14152.2|14151.2|84
1645814630000|2022-02-25 18:43:50|14152.8|14151.8|14148.5|14147.5|14152.8|14151.8|14147.8|14146.8|121
1645814640000|2022-02-25 18:44:00|14148.2|14147.2|14151.6|14150.6|14152.5|14151.5|14147.5|14146.5|112
1645814650000|2022-02-25 18:44:10|14151.7|14150.7|14155.8|14154.8|14155.8|14154.8|14150.8|14149.8|79
1645814660000|2022-02-25 18:44:20|14156|14155|14154.3|14153.3|14156.6|14155.6|14154.1|14153.1|72
1645814670000|2022-02-25 18:44:30|14154.2|14153.2|14151|14150|14154.3|14153.3|14149.8|14148.8|86
1645814680000|2022-02-25 18:44:40|14150.8|14149.8|14149.6|14148.6|14151.7|14150.7|14148.6|14147.6|95
1645814690000|2022-02-25 18:44:50|14149.2|14148.2|14153|14152|14153.7|14152.7|14149.2|14148.2|113
1645814700000|2022-02-25 18:45:00|14152.2|14151.2|14152.5|14151.5|14154.6|14153.6|14152|14151|143
1645814710000|2022-02-25 18:45:10|14152.3|14151.3|14148.5|14147.5|14152.7|14151.7|14148.2|14147.2|90
1645814720000|2022-02-25 18:45:20|14148.6|14147.6|14148.1|14147.1|14149.8|14148.8|14147.6|14146.6|97
1645814730000|2022-02-25 18:45:30|14148|14147|14149.7|14148.7|14153.1|14152.1|14148|14147|134
1645814740000|2022-02-25 18:45:40|14149.6|14148.6|14149.8|14148.8|14152.8|14151.8|14147.8|14146.8|127
1645814750000|2022-02-25 18:45:50|14150|14149|14149.5|14148.5|14152|14151|14148.7|14147.7|35
1645814760000|2022-02-25 18:46:00|14149.7|14148.7|14152.7|14151.7|14152.7|14151.7|14148.5|14147.5|81
1645814770000|2022-02-25 18:46:10|14152.8|14151.8|14153.2|14152.2|14155.7|14154.7|14152|14151|93
1645814780000|2022-02-25 18:46:20|14153.1|14152.1|14151.3|14150.3|14155.2|14154.2|14150.8|14149.8|202
1645814790000|2022-02-25 18:46:30|14151.5|14150.5|14146.5|14145.5|14151.5|14150.5|14145.8|14144.8|130
1645814800000|2022-02-25 18:46:40|14146.2|14145.2|14145.8|14144.8|14147.6|14146.6|14143.5|14142.5|161
1645814810000|2022-02-25 18:46:50|14146.2|14145.2|14148.2|14147.2|14149.1|14148.1|14145|14144|77
1645814820000|2022-02-25 18:47:00|14148.1|14147.1|14147.3|14146.3|14148.7|14147.7|14145.5|14144.5|115
1645814830000|2022-02-25 18:47:10|14146.5|14145.5|14141.6|14140.6|14146.5|14145.5|14141|14140|280
1645814840000|2022-02-25 18:47:20|14141.5|14140.5|14140.6|14139.6|14141.7|14140.7|14136.2|14135.2|207
1645814850000|2022-02-25 18:47:30|14140.5|14139.5|14140.7|14139.7|14140.8|14139.8|14137.7|14136.7|128
1645814860000|2022-02-25 18:47:40|14140.8|14139.8|14138.6|14137.6|14143.1|14142.1|14137.7|14136.7|96
1645814870000|2022-02-25 18:47:50|14138.5|14137.5|14137.6|14136.6|14138.8|14137.8|14136.5|14135.5|79
1645814880000|2022-02-25 18:48:00|14137.7|14136.7|14135.1|14134.1|14137.7|14136.7|14132|14131|262
1645814890000|2022-02-25 18:48:10|14135|14134|14130.5|14129.5|14136.7|14135.7|14129.7|14128.7|205
1645814900000|2022-02-25 18:48:20|14130.7|14129.7|14135.6|14134.6|14135.6|14134.6|14130.1|14129.1|137
1645814910000|2022-02-25 18:48:30|14135.5|14134.5|14134.6|14133.6|14137.1|14136.1|14133.1|14132.1|145
1645814920000|2022-02-25 18:48:40|14134.5|14133.5|14130.3|14129.3|14134.7|14133.7|14130|14129|117
1645814930000|2022-02-25 18:48:50|14130.2|14129.2|14135|14134|14135.2|14134.2|14130.1|14129.1|119
1645814940000|2022-02-25 18:49:00|14135.1|14134.1|14140.3|14139.3|14141.2|14140.2|14134.2|14133.2|133
1645814950000|2022-02-25 18:49:10|14140.1|14139.1|14137.5|14136.5|14140.8|14139.8|14135.2|14134.2|210
1645814960000|2022-02-25 18:49:20|14137.3|14136.3|14138.6|14137.6|14138.8|14137.8|14133.7|14132.7|86
1645814970000|2022-02-25 18:49:30|14138.3|14137.3|14140.8|14139.8|14140.8|14139.8|14137|14136|76
1645814980000|2022-02-25 18:49:40|14141.1|14140.1|14143.6|14142.6|14144.1|14143.1|14140.7|14139.7|124
1645814990000|2022-02-25 18:49:50|14143.2|14142.2|14143.8|14142.8|14145.1|14144.1|14142.2|14141.2|75
1645815000000|2022-02-25 18:50:00|14144|14143|14144|14143|14146.2|14145.2|14142.5|14141.5|92
1645815010000|2022-02-25 18:50:10|14144.3|14143.3|14145.5|14144.5|14147.6|14146.6|14143.2|14142.2|113
1645815020000|2022-02-25 18:50:20|14145.3|14144.3|14145.8|14144.8|14147|14146|14144.5|14143.5|96
1645815030000|2022-02-25 18:50:30|14145.7|14144.7|14144.5|14143.5|14147.7|14146.7|14143.5|14142.5|144
1645815040000|2022-02-25 18:50:40|14144.3|14143.3|14147.6|14146.6|14148.5|14147.5|14144.3|14143.3|185
1645815050000|2022-02-25 18:50:50|14147.5|14146.5|14149.3|14148.3|14150|14149|14146.5|14145.5|81
1645815060000|2022-02-25 18:51:00|14149.5|14148.5|14144.1|14143.1|14151|14150|14143.5|14142.5|240
1645815070000|2022-02-25 18:51:10|14144.3|14143.3|14148.1|14147.1|14148.3|14147.3|14143.6|14142.6|84
1645815080000|2022-02-25 18:51:20|14148.2|14147.2|14153.1|14152.1|14156|14155|14148.2|14147.2|404
1645815090000|2022-02-25 18:51:30|14153|14152|14152.6|14151.6|14153.2|14152.2|14150.8|14149.8|118
1645815100000|2022-02-25 18:51:40|14152.7|14151.7|14149.8|14148.8|14152.7|14151.7|14147|14146|192
1645815110000|2022-02-25 18:51:50|14150|14149|14148.6|14147.6|14150.6|14149.6|14147.1|14146.1|95
1645815120000|2022-02-25 18:52:00|14148.5|14147.5|14145.1|14144.1|14149|14148|14143.8|14142.8|122
1645815130000|2022-02-25 18:52:10|14145.2|14144.2|14144.2|14143.2|14146.3|14145.3|14143.1|14142.1|121
1645815140000|2022-02-25 18:52:20|14144.3|14143.3|14146.6|14145.6|14147.5|14146.5|14143.6|14142.6|67
1645815150000|2022-02-25 18:52:30|14146.7|14145.7|14149.5|14148.5|14149.8|14148.8|14146|14145|69
1645815160000|2022-02-25 18:52:40|14149.8|14148.8|14148.8|14147.8|14151|14150|14148.8|14147.8|60
1645815170000|2022-02-25 18:52:50|14148|14147|14148.5|14147.5|14149.7|14148.7|14147.5|14146.5|56
1645815180000|2022-02-25 18:53:00|14148.3|14147.3|14146.3|14145.3|14148.5|14147.5|14143.6|14142.6|90
1645815190000|2022-02-25 18:53:10|14146.2|14145.2|14145.1|14144.1|14147.3|14146.3|14144.7|14143.7|43
1645815200000|2022-02-25 18:53:20|14145.2|14144.2|14146.8|14145.8|14147.1|14146.1|14144.8|14143.8|44
1645815210000|2022-02-25 18:53:30|14146.7|14145.7|14147.5|14146.5|14147.6|14146.6|14145.6|14144.6|60
1645815220000|2022-02-25 18:53:40|14147|14146|14149.3|14148.3|14149.5|14148.5|14146.7|14145.7|98
1645815230000|2022-02-25 18:53:50|14149.2|14148.2|14148.3|14147.3|14150.3|14149.3|14148|14147|50
1645815240000|2022-02-25 18:54:00|14148.1|14147.1|14144.1|14143.1|14148.8|14147.8|14143.6|14142.6|103
1645815250000|2022-02-25 18:54:10|14144|14143|14141.6|14140.6|14144.1|14143.1|14139.8|14138.8|97
1645815260000|2022-02-25 18:54:20|14141.7|14140.7|14142.6|14141.6|14142.6|14141.6|14139.3|14138.3|64
1645815270000|2022-02-25 18:54:30|14142.7|14141.7|14140|14139|14148|14147|14139.8|14138.8|310
1645815280000|2022-02-25 18:54:40|14139.3|14138.3|14141.1|14140.1|14143.1|14142.1|14136.3|14135.3|152
1645815290000|2022-02-25 18:54:50|14141.3|14140.3|14133|14132|14141.3|14140.3|14131.8|14130.8|153
1645815300000|2022-02-25 18:55:00|14132.8|14131.8|14115.3|14114.3|14135.8|14134.8|14114|14113|492
1645815310000|2022-02-25 18:55:10|14115.6|14114.6|14103.5|14102.5|14115.6|14114.6|14097.6|14096.6|668
1645815320000|2022-02-25 18:55:20|14103|14102|14110.6|14109.6|14112.8|14111.8|14101.7|14100.7|266
1645815330000|2022-02-25 18:55:30|14110.2|14109.2|14099.3|14098.3|14110.2|14109.2|14098.8|14097.8|285
1645815340000|2022-02-25 18:55:40|14099.6|14098.6|14094.6|14093.6|14099.8|14098.8|14092.3|14091.3|383
1645815350000|2022-02-25 18:55:50|14095|14094|14090.6|14089.6|14095.2|14094.2|14090.6|14089.6|219
1645815360000|2022-02-25 18:56:00|14091.8|14090.8|14111.6|14110.6|14111.6|14110.6|14091.8|14090.8|403
1645815370000|2022-02-25 18:56:10|14110.1|14109.1|14110.1|14109.1|14110.5|14109.5|14099.8|14098.8|454
1645815380000|2022-02-25 18:56:20|14109.7|14108.7|14103.1|14102.1|14111.5|14110.5|14098.6|14097.6|162
1645815390000|2022-02-25 18:56:30|14103.3|14102.3|14095.8|14094.8|14103.3|14102.3|14095.6|14094.6|189
1645815400000|2022-02-25 18:56:40|14095.7|14094.7|14095.6|14094.6|14097.3|14096.3|14091.1|14090.1|277
1645815410000|2022-02-25 18:56:50|14095.7|14094.7|14101.8|14100.8|14103.3|14102.3|14095.7|14094.7|133
1645815420000|2022-02-25 18:57:00|14101.6|14100.6|14108.7|14107.7|14114.3|14113.3|14100.8|14099.8|391
1645815430000|2022-02-25 18:57:10|14108.6|14107.6|14113.5|14112.5|14117.1|14116.1|14108.5|14107.5|271
1645815440000|2022-02-25 18:57:20|14113.3|14112.3|14106.1|14105.1|14113.3|14112.3|14102.8|14101.8|219
1645815450000|2022-02-25 18:57:30|14106|14105|14103.3|14102.3|14107.5|14106.5|14103.3|14102.3|164
1645815460000|2022-02-25 18:57:40|14102.7|14101.7|14095.8|14094.8|14103|14102|14094.5|14093.5|226
1645815470000|2022-02-25 18:57:50|14096.1|14095.1|14090.1|14089.1|14096.7|14095.7|14090.1|14089.1|286
1645815480000|2022-02-25 18:58:00|14090.2|14089.2|14099|14098|14103.5|14102.5|14087.2|14086.2|310
1645815490000|2022-02-25 18:58:10|14098.8|14097.8|14103.3|14102.3|14103.3|14102.3|14096|14095|178
1645815500000|2022-02-25 18:58:20|14103.5|14102.5|14106.5|14105.5|14108.8|14107.8|14101.6|14100.6|105
1645815510000|2022-02-25 18:58:30|14106.6|14105.6|14106.5|14105.5|14106.6|14105.6|14103.5|14102.5|65
1645815520000|2022-02-25 18:58:40|14106.3|14105.3|14107.8|14106.8|14112.6|14111.6|14106.2|14105.2|133
1645815530000|2022-02-25 18:58:50|14107.7|14106.7|14104.3|14103.3|14109|14108|14103.8|14102.8|97
1645815540000|2022-02-25 18:59:00|14103.3|14102.3|14117.7|14116.7|14117.7|14116.7|14103.3|14102.3|212
1645815550000|2022-02-25 18:59:10|14117.6|14116.6|14119.2|14118.2|14120.1|14119.1|14113|14112|277
1645815560000|2022-02-25 18:59:20|14119.8|14118.8|14120.2|14119.2|14121|14120|14116.8|14115.8|162
1645815570000|2022-02-25 18:59:30|14120.3|14119.3|14126.8|14125.8|14130.2|14129.2|14120.2|14119.2|420
1645815580000|2022-02-25 18:59:40|14127|14126|14121.2|14120.2|14128.7|14127.7|14121.2|14120.2|141
1645815590000|2022-02-25 18:59:50|14121.6|14120.6|14117.7|14116.7|14122|14121|14116.5|14115.5|203
1645815600000|2022-02-25 19:00:00|14118.8|14117.8|14109.8|14108.8|14123.3|14122.3|14108.7|14107.7|255
1645815610000|2022-02-25 19:00:10|14109.7|14108.7|14091.3|14090.3|14111.1|14110.1|14089.1|14088.1|913
1645815620000|2022-02-25 19:00:20|14092.1|14091.1|14100.3|14099.3|14105.1|14104.1|14092.1|14091.1|399
1645815630000|2022-02-25 19:00:30|14100.2|14099.2|14097.6|14096.6|14101.2|14100.2|14094.3|14093.3|199
1645815640000|2022-02-25 19:00:40|14098.1|14097.1|14100.6|14099.6|14100.8|14099.8|14096.6|14095.6|82
1645815650000|2022-02-25 19:00:50|14099.5|14098.5|14108.6|14107.6|14109.3|14108.3|14099.2|14098.2|190
1645815660000|2022-02-25 19:01:00|14108.3|14107.3|14113.8|14112.8|14113.8|14112.8|14107.3|14106.3|192
1645815670000|2022-02-25 19:01:10|14113.6|14112.6|14111.2|14110.2|14113.8|14112.8|14108.2|14107.2|97
1645815680000|2022-02-25 19:01:20|14110.8|14109.8|14113.3|14112.3|14113.3|14112.3|14105.5|14104.5|124
1645815690000|2022-02-25 19:01:30|14112.6|14111.6|14117.1|14116.1|14118|14117|14112.3|14111.3|150
1645815700000|2022-02-25 19:01:40|14117|14116|14115.1|14114.1|14117.3|14116.3|14114|14113|74
1645815710000|2022-02-25 19:01:50|14115.3|14114.3|14111.6|14110.6|14115.3|14114.3|14109.3|14108.3|149
1645815720000|2022-02-25 19:02:00|14111.7|14110.7|14121.1|14120.1|14126.8|14125.8|14111.7|14110.7|304
1645815730000|2022-02-25 19:02:10|14120.3|14119.3|14116.8|14115.8|14123|14122|14115.7|14114.7|93
1645815740000|2022-02-25 19:02:20|14116.6|14115.6|14123|14122|14124.3|14123.3|14115.8|14114.8|162
1645815750000|2022-02-25 19:02:30|14122.6|14121.6|14120.3|14119.3|14123.1|14122.1|14119.1|14118.1|158
1645815760000|2022-02-25 19:02:40|14122.1|14121.1|14124.2|14123.2|14125.2|14124.2|14121.3|14120.3|112
1645815770000|2022-02-25 19:02:50|14124.1|14123.1|14123.2|14122.2|14125.1|14124.1|14121.5|14120.5|84
1645815780000|2022-02-25 19:03:00|14123.3|14122.3|14121.2|14120.2|14126.3|14125.3|14116|14115|178
1645815790000|2022-02-25 19:03:10|14121|14120|14120.6|14119.6|14124.6|14123.6|14120.2|14119.2|100
1645815800000|2022-02-25 19:03:20|14120.3|14119.3|14121.1|14120.1|14121.6|14120.6|14116.8|14115.8|58
1645815810000|2022-02-25 19:03:30|14121.2|14120.2|14125.1|14124.1|14125.6|14124.6|14121.1|14120.1|106
1645815820000|2022-02-25 19:03:40|14125.5|14124.5|14125.6|14124.6|14129.3|14128.3|14124.3|14123.3|208
1645815830000|2022-02-25 19:03:50|14126.6|14125.6|14129|14128|14129|14128|14125.2|14124.2|49
1645815840000|2022-02-25 19:04:00|14129.1|14128.1|14142.1|14141.1|14145.8|14144.8|14128.3|14127.3|448
1645815850000|2022-02-25 19:04:10|14142.3|14141.3|14139.2|14138.2|14148.6|14147.6|14139.2|14138.2|604
1645815860000|2022-02-25 19:04:20|14138.6|14137.6|14143.2|14142.2|14145.8|14144.8|14138.1|14137.1|224
1645815870000|2022-02-25 19:04:30|14143.3|14142.3|14139.7|14138.7|14144.1|14143.1|14138.5|14137.5|101
1645815880000|2022-02-25 19:04:40|14139.6|14138.6|14138.6|14137.6|14141.6|14140.6|14137.8|14136.8|181
1645815890000|2022-02-25 19:04:50|14138.7|14137.7|14136.2|14135.2|14140.2|14139.2|14136.2|14135.2|160
1645815900000|2022-02-25 19:05:00|14136.8|14135.8|14136.1|14135.1|14137|14136|14130.8|14129.8|154
1645815910000|2022-02-25 19:05:10|14136.2|14135.2|14139.2|14138.2|14141.1|14140.1|14134.8|14133.8|97
1645815920000|2022-02-25 19:05:20|14139.1|14138.1|14137.7|14136.7|14139.6|14138.6|14134.1|14133.1|74
1645815930000|2022-02-25 19:05:30|14137.8|14136.8|14138.3|14137.3|14139.3|14138.3|14136.8|14135.8|55
1645815940000|2022-02-25 19:05:40|14137.8|14136.8|14136.1|14135.1|14138.8|14137.8|14134.3|14133.3|76
1645815950000|2022-02-25 19:05:50|14136.2|14135.2|14130.7|14129.7|14136.2|14135.2|14127.2|14126.2|171
1645815960000|2022-02-25 19:06:00|14130.8|14129.8|14123.5|14122.5|14132.3|14131.3|14120.6|14119.6|214
1645815970000|2022-02-25 19:06:10|14123.8|14122.8|14120.7|14119.7|14124.3|14123.3|14119.7|14118.7|167
1645815980000|2022-02-25 19:06:20|14120.5|14119.5|14112.1|14111.1|14121|14120|14109.8|14108.8|307
1645815990000|2022-02-25 19:06:30|14113.1|14112.1|14119.6|14118.6|14121.3|14120.3|14107.1|14106.1|239
1645816000000|2022-02-25 19:06:40|14119.7|14118.7|14117.5|14116.5|14119.8|14118.8|14115.6|14114.6|100
1645816010000|2022-02-25 19:06:50|14117.6|14116.6|14110.2|14109.2|14118.1|14117.1|14107.8|14106.8|106
1645816020000|2022-02-25 19:07:00|14109.3|14108.3|14107.3|14106.3|14110.1|14109.1|14104.1|14103.1|213
1645816030000|2022-02-25 19:07:10|14107.2|14106.2|14109.1|14108.1|14111.3|14110.3|14106.6|14105.6|86
1645816040000|2022-02-25 19:07:20|14108.6|14107.6|14116.6|14115.6|14117.6|14116.6|14106.7|14105.7|126
1645816050000|2022-02-25 19:07:30|14116.8|14115.8|14113.6|14112.6|14119.2|14118.2|14113.3|14112.3|104
1645816060000|2022-02-25 19:07:40|14113.7|14112.7|14104.8|14103.8|14113.8|14112.8|14103.6|14102.6|143
1645816070000|2022-02-25 19:07:50|14104.7|14103.7|14105.5|14104.5|14106.1|14105.1|14099.7|14098.7|145
1645816080000|2022-02-25 19:08:00|14105.2|14104.2|14102|14101|14106.7|14105.7|14099.2|14098.2|148
1645816090000|2022-02-25 19:08:10|14101.6|14100.6|14098.1|14097.1|14102.2|14101.2|14095.3|14094.3|200
1645816100000|2022-02-25 19:08:20|14098.2|14097.2|14102.3|14101.3|14104.2|14103.2|14097.5|14096.5|158
1645816110000|2022-02-25 19:08:30|14102.2|14101.2|14103.8|14102.8|14104.3|14103.3|14099.3|14098.3|111
1645816120000|2022-02-25 19:08:40|14104.1|14103.1|14106.8|14105.8|14108|14107|14102.2|14101.2|153
1645816130000|2022-02-25 19:08:50|14107.1|14106.1|14107.1|14106.1|14111.1|14110.1|14105.5|14104.5|195
1645816140000|2022-02-25 19:09:00|14107|14106|14103|14102|14107|14106|14100.6|14099.6|85
1645816150000|2022-02-25 19:09:10|14104.3|14103.3|14094.1|14093.1|14104.3|14103.3|14093|14092|247
1645816160000|2022-02-25 19:09:20|14094.2|14093.2|14097.1|14096.1|14099.3|14098.3|14094.1|14093.1|118
1645816170000|2022-02-25 19:09:30|14097.3|14096.3|14100.2|14099.2|14101.5|14100.5|14097|14096|64
1645816180000|2022-02-25 19:09:40|14100.1|14099.1|14093.7|14092.7|14100.8|14099.8|14092.1|14091.1|102
1645816190000|2022-02-25 19:09:50|14093.8|14092.8|14096.7|14095.7|14097.8|14096.8|14093.2|14092.2|113
1645816200000|2022-02-25 19:10:00|14096.8|14095.8|14102.3|14101.3|14104.2|14103.2|14096.7|14095.7|209
1645816210000|2022-02-25 19:10:10|14102.6|14101.6|14080.6|14079.6|14103.3|14102.3|14080.6|14079.6|469
1645816220000|2022-02-25 19:10:20|14082.1|14081.1|14083.8|14082.8|14085.5|14084.5|14077.1|14076.1|379
1645816230000|2022-02-25 19:10:30|14083.5|14082.5|14080.3|14079.3|14085.7|14084.7|14078.6|14077.6|192
1645816240000|2022-02-25 19:10:40|14080.7|14079.7|14083.6|14082.6|14083.6|14082.6|14079.1|14078.1|102
1645816250000|2022-02-25 19:10:50|14082.7|14081.7|14077.8|14076.8|14085|14084|14076.6|14075.6|215
1645816260000|2022-02-25 19:11:00|14078.5|14077.5|14074.5|14073.5|14085.6|14084.6|14074.3|14073.3|481
1645816270000|2022-02-25 19:11:10|14074.1|14073.1|14077|14076|14078.3|14077.3|14074|14073|139
1645816280000|2022-02-25 19:11:20|14076.8|14075.8|14078.3|14077.3|14078.3|14077.3|14074.5|14073.5|161
1645816290000|2022-02-25 19:11:30|14078.5|14077.5|14080.5|14079.5|14084.2|14083.2|14077.5|14076.5|173
1645816300000|2022-02-25 19:11:40|14080.3|14079.3|14082.6|14081.6|14085|14084|14078.8|14077.8|81
1645816310000|2022-02-25 19:11:50|14082.8|14081.8|14080.8|14079.8|14082.8|14081.8|14078.8|14077.8|105
1645816320000|2022-02-25 19:12:00|14081.1|14080.1|14092.8|14091.8|14093|14092|14080.8|14079.8|221
1645816330000|2022-02-25 19:12:10|14093|14092|14091.8|14090.8|14093.8|14092.8|14088.3|14087.3|99
1645816340000|2022-02-25 19:12:20|14092.2|14091.2|14091.8|14090.8|14094.7|14093.7|14090.3|14089.3|71
1645816350000|2022-02-25 19:12:30|14091.6|14090.6|14093.3|14092.3|14094.5|14093.5|14091.3|14090.3|74
1645816360000|2022-02-25 19:12:40|14093.1|14092.1|14089.6|14088.6|14093.1|14092.1|14087|14086|108
1645816370000|2022-02-25 19:12:50|14089.8|14088.8|14095.3|14094.3|14098|14097|14089.8|14088.8|274
1645816380000|2022-02-25 19:13:00|14094.6|14093.6|14100.5|14099.5|14104.2|14103.2|14093.8|14092.8|259
1645816390000|2022-02-25 19:13:10|14099.8|14098.8|14102.1|14101.1|14106|14105|14097.1|14096.1|260
1645816400000|2022-02-25 19:13:20|14102.2|14101.2|14105.5|14104.5|14105.5|14104.5|14099.3|14098.3|153
1645816410000|2022-02-25 19:13:30|14104.8|14103.8|14101.6|14100.6|14105.6|14104.6|14100.3|14099.3|107
1645816420000|2022-02-25 19:13:40|14101.8|14100.8|14099.8|14098.8|14104|14103|14099.3|14098.3|87
1645816430000|2022-02-25 19:13:50|14099.3|14098.3|14094.7|14093.7|14099.7|14098.7|14094.1|14093.1|218
1645816440000|2022-02-25 19:14:00|14094.8|14093.8|14085.1|14084.1|14094.8|14093.8|14083.6|14082.6|364
1645816450000|2022-02-25 19:14:10|14085|14084|14085.1|14084.1|14088|14087|14083.2|14082.2|206
1645816460000|2022-02-25 19:14:20|14084.6|14083.6|14085.2|14084.2|14088|14087|14082.3|14081.3|244
1645816470000|2022-02-25 19:14:30|14084.3|14083.3|14085.5|14084.5|14087|14086|14081.6|14080.6|117
1645816480000|2022-02-25 19:14:40|14085.1|14084.1|14088.5|14087.5|14089.6|14088.6|14084.2|14083.2|66
1645816490000|2022-02-25 19:14:50|14088.6|14087.6|14090.1|14089.1|14090.5|14089.5|14088.1|14087.1|57
1645816500000|2022-02-25 19:15:00|14089.8|14088.8|14104.6|14103.6|14106.3|14105.3|14089.8|14088.8|397
1645816510000|2022-02-25 19:15:10|14105.1|14104.1|14094.6|14093.6|14106.5|14105.5|14093.7|14092.7|161
1645816520000|2022-02-25 19:15:20|14094.3|14093.3|14096.5|14095.5|14097.7|14096.7|14094|14093|70
1645816530000|2022-02-25 19:15:30|14096.3|14095.3|14096.6|14095.6|14098|14097|14094|14093|112
1645816540000|2022-02-25 19:15:40|14096.7|14095.7|14106.6|14105.6|14107|14106|14095|14094|110
1645816550000|2022-02-25 19:15:50|14106.3|14105.3|14109.8|14108.8|14110.5|14109.5|14103.6|14102.6|208
1645816560000|2022-02-25 19:16:00|14109.7|14108.7|14102.5|14101.5|14110|14109|14100.6|14099.6|203
1645816570000|2022-02-25 19:16:10|14101.7|14100.7|14108.7|14107.7|14109.3|14108.3|14099.5|14098.5|93
1645816580000|2022-02-25 19:16:20|14108.3|14107.3|14108.6|14107.6|14110.3|14109.3|14105.6|14104.6|97
1645816590000|2022-02-25 19:16:30|14108.7|14107.7|14105.5|14104.5|14110|14109|14104.7|14103.7|149
1645816600000|2022-02-25 19:16:40|14104.6|14103.6|14106.6|14105.6|14106.6|14105.6|14103|14102|131
1645816610000|2022-02-25 19:16:50|14107.8|14106.8|14107.3|14106.3|14108.1|14107.1|14102.5|14101.5|200
1645816620000|2022-02-25 19:17:00|14108.3|14107.3|14100.3|14099.3|14110.5|14109.5|14099.7|14098.7|133
1645816630000|2022-02-25 19:17:10|14099.8|14098.8|14104.7|14103.7|14105.2|14104.2|14098.5|14097.5|115
1645816640000|2022-02-25 19:17:20|14104.6|14103.6|14103|14102|14104.6|14103.6|14101.5|14100.5|49
1645816650000|2022-02-25 19:17:30|14102.8|14101.8|14104.2|14103.2|14104.2|14103.2|14098.7|14097.7|94
1645816660000|2022-02-25 19:17:40|14104.5|14103.5|14107.8|14106.8|14108|14107|14103.8|14102.8|87
1645816670000|2022-02-25 19:17:50|14108.1|14107.1|14102.6|14101.6|14108.1|14107.1|14101.8|14100.8|70
1645816680000|2022-02-25 19:18:00|14102.5|14101.5|14107.1|14106.1|14108.6|14107.6|14102.3|14101.3|84
1645816690000|2022-02-25 19:18:10|14107|14106|14103.6|14102.6|14107|14106|14100.7|14099.7|82
1645816700000|2022-02-25 19:18:20|14103.7|14102.7|14100.5|14099.5|14103.8|14102.8|14097.7|14096.7|121
1645816710000|2022-02-25 19:18:30|14100.3|14099.3|14102.7|14101.7|14104.3|14103.3|14099.3|14098.3|64
1645816720000|2022-02-25 19:18:40|14103.2|14102.2|14103|14102|14105.6|14104.6|14099.7|14098.7|57
1645816730000|2022-02-25 19:18:50|14103.1|14102.1|14108.6|14107.6|14108.8|14107.8|14101.6|14100.6|73
1645816740000|2022-02-25 19:19:00|14108.8|14107.8|14106.5|14105.5|14111.5|14110.5|14103.8|14102.8|142
1645816750000|2022-02-25 19:19:10|14106.6|14105.6|14106.8|14105.8|14111.3|14110.3|14105.3|14104.3|109
1645816760000|2022-02-25 19:19:20|14106.7|14105.7|14108.8|14107.8|14109.6|14108.6|14106.2|14105.2|39
1645816770000|2022-02-25 19:19:30|14108.7|14107.7|14104.5|14103.5|14109.1|14108.1|14104.5|14103.5|42
1645816780000|2022-02-25 19:19:40|14103.8|14102.8|14102.8|14101.8|14107.3|14106.3|14102.6|14101.6|54
1645816790000|2022-02-25 19:19:50|14103.3|14102.3|14104.6|14103.6|14105.8|14104.8|14100.1|14099.1|89
1645816800000|2022-02-25 19:20:00|14104.5|14103.5|14107.1|14106.1|14108.1|14107.1|14098.6|14097.6|173
1645816810000|2022-02-25 19:20:10|14107.2|14106.2|14119.6|14118.6|14121|14120|14107.2|14106.2|391
1645816820000|2022-02-25 19:20:20|14119.7|14118.7|14120.5|14119.5|14123.3|14122.3|14119.1|14118.1|218
1645816830000|2022-02-25 19:20:30|14120.6|14119.6|14121.8|14120.8|14123|14122|14119.8|14118.8|107
1645816840000|2022-02-25 19:20:40|14121.6|14120.6|14121|14120|14126.2|14125.2|14120.3|14119.3|176
1645816850000|2022-02-25 19:20:50|14120.8|14119.8|14119.5|14118.5|14123.5|14122.5|14119.1|14118.1|209
1645816860000|2022-02-25 19:21:00|14119|14118|14119|14118|14123|14122|14118.8|14117.8|95
1645816870000|2022-02-25 19:21:10|14115.1|14114.1|14115.6|14114.6|14120.2|14119.2|14113|14112|252
1645816880000|2022-02-25 19:21:20|14115.8|14114.8|14123|14122|14123.2|14122.2|14115.7|14114.7|95
1645816890000|2022-02-25 19:21:30|14123.1|14122.1|14121.5|14120.5|14123.5|14122.5|14121.5|14120.5|36
1645816900000|2022-02-25 19:21:40|14121.1|14120.1|14127.2|14126.2|14128.8|14127.8|14119.8|14118.8|389
1645816910000|2022-02-25 19:21:50|14127.1|14126.1|14125.3|14124.3|14127.3|14126.3|14124.3|14123.3|116
1645816920000|2022-02-25 19:22:00|14125.2|14124.2|14121.2|14120.2|14126.8|14125.8|14120.3|14119.3|142
1645816930000|2022-02-25 19:22:10|14121.1|14120.1|14124.8|14123.8|14126.3|14125.3|14119.1|14118.1|96
1645816940000|2022-02-25 19:22:20|14124.7|14123.7|14122.6|14121.6|14125.7|14124.7|14120.3|14119.3|63
1645816950000|2022-02-25 19:22:30|14122.2|14121.2|14125.8|14124.8|14127.1|14126.1|14121.6|14120.6|83
1645816960000|2022-02-25 19:22:40|14126.2|14125.2|14125.2|14124.2|14127.3|14126.3|14122.2|14121.2|214
1645816970000|2022-02-25 19:22:50|14125.3|14124.3|14124.7|14123.7|14126.2|14125.2|14123.2|14122.2|87
1645816980000|2022-02-25 19:23:00|14124.8|14123.8|14121.8|14120.8|14126.2|14125.2|14121|14120|79
1645816990000|2022-02-25 19:23:10|14122|14121|14126.3|14125.3|14127.8|14126.8|14121.3|14120.3|76
1645817000000|2022-02-25 19:23:20|14126.5|14125.5|14127.8|14126.8|14128.5|14127.5|14125.6|14124.6|79
1645817010000|2022-02-25 19:23:30|14127.7|14126.7|14137|14136|14140.1|14139.1|14127.6|14126.6|352
1645817020000|2022-02-25 19:23:40|14137.3|14136.3|14138.5|14137.5|14139.2|14138.2|14135|14134|117
1645817030000|2022-02-25 19:23:50|14138.3|14137.3|14137.3|14136.3|14138.8|14137.8|14136.3|14135.3|126
1645817040000|2022-02-25 19:24:00|14137.2|14136.2|14141.1|14140.1|14142.8|14141.8|14137.1|14136.1|109
1645817050000|2022-02-25 19:24:10|14141.2|14140.2|14142.6|14141.6|14143.1|14142.1|14140.7|14139.7|150
1645817060000|2022-02-25 19:24:20|14142.5|14141.5|14144.3|14143.3|14144.3|14143.3|14141|14140|75
1645817070000|2022-02-25 19:24:30|14144.5|14143.5|14142.5|14141.5|14146.1|14145.1|14142.2|14141.2|202
1645817080000|2022-02-25 19:24:40|14142.3|14141.3|14145|14144|14145.3|14144.3|14142|14141|82
1645817090000|2022-02-25 19:24:50|14145.1|14144.1|14146.5|14145.5|14148.5|14147.5|14144.2|14143.2|157
1645817100000|2022-02-25 19:25:00|14147|14146|14139.6|14138.6|14147|14146|14138|14137|208
1645817110000|2022-02-25 19:25:10|14139.5|14138.5|14142.7|14141.7|14146.3|14145.3|14135.6|14134.6|154
1645817120000|2022-02-25 19:25:20|14142.8|14141.8|14152.8|14151.8|14152.8|14151.8|14142.5|14141.5|444
1645817130000|2022-02-25 19:25:30|14152.7|14151.7|14149.5|14148.5|14152.8|14151.8|14147.3|14146.3|146
1645817140000|2022-02-25 19:25:40|14149.3|14148.3|14146.2|14145.2|14149.6|14148.6|14145.6|14144.6|101
1645817150000|2022-02-25 19:25:50|14146.6|14145.6|14146.8|14145.8|14147.3|14146.3|14143.5|14142.5|108
1645817160000|2022-02-25 19:26:00|14147|14146|14139.1|14138.1|14147.1|14146.1|14138.3|14137.3|162
1645817170000|2022-02-25 19:26:10|14139.5|14138.5|14137.7|14136.7|14140.2|14139.2|14136|14135|134
1645817180000|2022-02-25 19:26:20|14138.6|14137.6|14138.2|14137.2|14141.1|14140.1|14138.1|14137.1|70
1645817190000|2022-02-25 19:26:30|14138.6|14137.6|14138.3|14137.3|14138.7|14137.7|14135.6|14134.6|64
1645817200000|2022-02-25 19:26:40|14138|14137|14144.8|14143.8|14144.8|14143.8|14136|14135|120
1645817210000|2022-02-25 19:26:50|14145.1|14144.1|14141.3|14140.3|14145.1|14144.1|14140.1|14139.1|54
1645817220000|2022-02-25 19:27:00|14140.1|14139.1|14140.5|14139.5|14141.1|14140.1|14136.7|14135.7|89
1645817230000|2022-02-25 19:27:10|14140|14139|14142.3|14141.3|14143.5|14142.5|14139.6|14138.6|82
1645817240000|2022-02-25 19:27:20|14142.2|14141.2|14140.8|14139.8|14144.1|14143.1|14139.3|14138.3|95
1645817250000|2022-02-25 19:27:30|14140.7|14139.7|14140.3|14139.3|14143.3|14142.3|14139.2|14138.2|74
1645817260000|2022-02-25 19:27:40|14140.1|14139.1|14140.6|14139.6|14142.6|14141.6|14139.7|14138.7|42
1645817270000|2022-02-25 19:27:50|14140.8|14139.8|14144.1|14143.1|14144.3|14143.3|14139.3|14138.3|55
1645817280000|2022-02-25 19:28:00|14144.3|14143.3|14146|14145|14149.5|14148.5|14144.3|14143.3|174
1645817290000|2022-02-25 19:28:10|14146.1|14145.1|14149.2|14148.2|14149.7|14148.7|14144.6|14143.6|135
1645817300000|2022-02-25 19:28:20|14149.3|14148.3|14147.7|14146.7|14149.6|14148.6|14146.8|14145.8|83
1645817310000|2022-02-25 19:28:30|14147.6|14146.6|14143.8|14142.8|14148.7|14147.7|14142.3|14141.3|100
1645817320000|2022-02-25 19:28:40|14144|14143|14142|14141|14144.6|14143.6|14140.1|14139.1|117
1645817330000|2022-02-25 19:28:50|14141.8|14140.8|14142.7|14141.7|14143.6|14142.6|14141.2|14140.2|69
1645817340000|2022-02-25 19:29:00|14142.8|14141.8|14143.3|14142.3|14145.3|14144.3|14137.2|14136.2|266
1645817350000|2022-02-25 19:29:10|14142.2|14141.2|14143.2|14142.2|14145|14144|14141.6|14140.6|125
1645817360000|2022-02-25 19:29:20|14143.1|14142.1|14143.2|14142.2|14145|14144|14143|14142|143
1645817370000|2022-02-25 19:29:30|14143.3|14142.3|14141.5|14140.5|14144.2|14143.2|14140.8|14139.8|69
1645817380000|2022-02-25 19:29:40|14141.8|14140.8|14137|14136|14141.8|14140.8|14136.3|14135.3|123
1645817390000|2022-02-25 19:29:50|14137.2|14136.2|14138.7|14137.7|14139.1|14138.1|14134.5|14133.5|188
1645817400000|2022-02-25 19:30:00|14138.6|14137.6|14145.6|14144.6|14146.8|14145.8|14138.3|14137.3|184
1645817410000|2022-02-25 19:30:10|14145.5|14144.5|14148.6|14147.6|14149.3|14148.3|14144.2|14143.2|129
1645817420000|2022-02-25 19:30:20|14148.2|14147.2|14150.1|14149.1|14151|14150|14144|14143|285
1645817430000|2022-02-25 19:30:30|14150.2|14149.2|14146.6|14145.6|14151.3|14150.3|14146.2|14145.2|112
1645817440000|2022-02-25 19:30:40|14146.7|14145.7|14146.7|14145.7|14149.6|14148.6|14144.6|14143.6|129
1645817450000|2022-02-25 19:30:50|14146.8|14145.8|14151.7|14150.7|14152.1|14151.1|14146.8|14145.8|120
1645817460000|2022-02-25 19:31:00|14152.1|14151.1|14158.1|14157.1|14163.3|14162.3|14152.1|14151.1|620
1645817470000|2022-02-25 19:31:10|14158|14157|14151.1|14150.1|14159.7|14158.7|14151.1|14150.1|117
1645817480000|2022-02-25 19:31:20|14150.8|14149.8|14142.8|14141.8|14151.2|14150.2|14140.3|14139.3|356
1645817490000|2022-02-25 19:31:30|14143|14142|14141.7|14140.7|14145|14144|14141.7|14140.7|126
1645817500000|2022-02-25 19:31:40|14141.5|14140.5|14131.1|14130.1|14141.7|14140.7|14130.1|14129.1|374
1645817510000|2022-02-25 19:31:50|14132.1|14131.1|14130.8|14129.8|14132.1|14131.1|14125.5|14124.5|427
1645817520000|2022-02-25 19:32:00|14130.7|14129.7|14125.3|14124.3|14134.6|14133.6|14125|14124|218
1645817530000|2022-02-25 19:32:10|14126.2|14125.2|14133.3|14132.3|14136.6|14135.6|14126|14125|151
1645817540000|2022-02-25 19:32:20|14133.5|14132.5|14123.8|14122.8|14136.2|14135.2|14122.8|14121.8|309
1645817550000|2022-02-25 19:32:30|14124|14123|14126.8|14125.8|14127.5|14126.5|14122.7|14121.7|204
1645817560000|2022-02-25 19:32:40|14126.7|14125.7|14128.3|14127.3|14128.6|14127.6|14126.6|14125.6|73
1645817570000|2022-02-25 19:32:50|14128.5|14127.5|14125.6|14124.6|14128.8|14127.8|14124.8|14123.8|53
1645817580000|2022-02-25 19:33:00|14125.1|14124.1|14127.6|14126.6|14129.1|14128.1|14123.7|14122.7|150
1645817590000|2022-02-25 19:33:10|14128|14127|14124.3|14123.3|14128|14127|14123.1|14122.1|124
1645817600000|2022-02-25 19:33:20|14124.2|14123.2|14121.8|14120.8|14126.7|14125.7|14121.7|14120.7|123
1645817610000|2022-02-25 19:33:30|14122.1|14121.1|14115.5|14114.5|14123.8|14122.8|14115.3|14114.3|198
1645817620000|2022-02-25 19:33:40|14115.6|14114.6|14111|14110|14116.2|14115.2|14110.3|14109.3|190
1645817630000|2022-02-25 19:33:50|14110.7|14109.7|14114.1|14113.1|14116.6|14115.6|14110.6|14109.6|201
1645817640000|2022-02-25 19:34:00|14114.2|14113.2|14114.6|14113.6|14115.6|14114.6|14113|14112|109
1645817650000|2022-02-25 19:34:10|14114.5|14113.5|14102.1|14101.1|14114.6|14113.6|14101.7|14100.7|372
1645817660000|2022-02-25 19:34:20|14102|14101|14099.5|14098.5|14102|14101|14095.6|14094.6|689
1645817670000|2022-02-25 19:34:30|14099.6|14098.6|14105.2|14104.2|14105.5|14104.5|14097.3|14096.3|238
1645817680000|2022-02-25 19:34:40|14105.6|14104.6|14103.5|14102.5|14107.3|14106.3|14103.5|14102.5|155
1645817690000|2022-02-25 19:34:50|14102.8|14101.8|14104|14103|14105.8|14104.8|14100|14099|125
1645817700000|2022-02-25 19:35:00|14103.8|14102.8|14117.1|14116.1|14118.5|14117.5|14103.8|14102.8|453
1645817710000|2022-02-25 19:35:10|14117|14116|14117.3|14116.3|14122.6|14121.6|14114.7|14113.7|302
1645817720000|2022-02-25 19:35:20|14117.2|14116.2|14114.3|14113.3|14117.7|14116.7|14111.7|14110.7|147
1645817730000|2022-02-25 19:35:30|14114.6|14113.6|14120.5|14119.5|14120.6|14119.6|14112.3|14111.3|151
1645817740000|2022-02-25 19:35:40|14120.3|14119.3|14120.1|14119.1|14123.7|14122.7|14117|14116|216
1645817750000|2022-02-25 19:35:50|14120.5|14119.5|14119.3|14118.3|14120.8|14119.8|14117.3|14116.3|80
1645817760000|2022-02-25 19:36:00|14119.2|14118.2|14124.3|14123.3|14125.1|14124.1|14119.2|14118.2|88
1645817770000|2022-02-25 19:36:10|14124.6|14123.6|14120.1|14119.1|14126.6|14125.6|14119.5|14118.5|246
1645817780000|2022-02-25 19:36:20|14119.8|14118.8|14118.1|14117.1|14120.8|14119.8|14116.5|14115.5|99
1645817790000|2022-02-25 19:36:30|14118|14117|14124.2|14123.2|14125.6|14124.6|14117.5|14116.5|104
1645817800000|2022-02-25 19:36:40|14124.3|14123.3|14124.3|14123.3|14125.3|14124.3|14123.8|14122.8|65
1645817810000|2022-02-25 19:36:50|14124.5|14123.5|14123.7|14122.7|14127.5|14126.5|14122.7|14121.7|184
1645817820000|2022-02-25 19:37:00|14123.6|14122.6|14124.3|14123.3|14125.1|14124.1|14117.7|14116.7|121
1645817830000|2022-02-25 19:37:10|14125|14124|14124.2|14123.2|14125.8|14124.8|14123.2|14122.2|61
1645817840000|2022-02-25 19:37:20|14124|14123|14127.5|14126.5|14127.7|14126.7|14123.8|14122.8|76
1645817850000|2022-02-25 19:37:30|14127.6|14126.6|14127.1|14126.1|14128.3|14127.3|14126.1|14125.1|82
1645817860000|2022-02-25 19:37:40|14127|14126|14123.8|14122.8|14127.6|14126.6|14121.6|14120.6|129
1645817870000|2022-02-25 19:37:50|14124|14123|14120.5|14119.5|14124.6|14123.6|14120.3|14119.3|107
1645817880000|2022-02-25 19:38:00|14121.3|14120.3|14121.1|14120.1|14122.6|14121.6|14115.1|14114.1|177
1645817890000|2022-02-25 19:38:10|14121.3|14120.3|14116.8|14115.8|14122.5|14121.5|14111.5|14110.5|382
1645817900000|2022-02-25 19:38:20|14116.7|14115.7|14116.6|14115.6|14121.6|14120.6|14115.5|14114.5|100
1645817910000|2022-02-25 19:38:30|14116.3|14115.3|14118.3|14117.3|14120|14119|14114.2|14113.2|127
1645817920000|2022-02-25 19:38:40|14118.5|14117.5|14117.7|14116.7|14120.5|14119.5|14117.1|14116.1|41
1645817930000|2022-02-25 19:38:50|14117.5|14116.5|14114.1|14113.1|14118.8|14117.8|14113.8|14112.8|90
1645817940000|2022-02-25 19:39:00|14114.6|14113.6|14118.1|14117.1|14119.3|14118.3|14110.8|14109.8|120
1645817950000|2022-02-25 19:39:10|14118.2|14117.2|14122.3|14121.3|14123|14122|14118|14117|84
1645817960000|2022-02-25 19:39:20|14122.6|14121.6|14119.6|14118.6|14123.3|14122.3|14119.2|14118.2|68
1645817970000|2022-02-25 19:39:30|14119.3|14118.3|14122.8|14121.8|14124.6|14123.6|14119.2|14118.2|112
1645817980000|2022-02-25 19:39:40|14123|14122|14121.1|14120.1|14124.1|14123.1|14120.7|14119.7|85
1645817990000|2022-02-25 19:39:50|14121.2|14120.2|14120.3|14119.3|14122.5|14121.5|14118.6|14117.6|47
1645818000000|2022-02-25 19:40:00|14120.5|14119.5|14127.7|14126.7|14127.8|14126.8|14116.3|14115.3|211
1645818010000|2022-02-25 19:40:10|14127.8|14126.8|14130.8|14129.8|14131.6|14130.6|14125.7|14124.7|126
1645818020000|2022-02-25 19:40:20|14130.6|14129.6|14129.7|14128.7|14131.8|14130.8|14127.8|14126.8|75
1645818030000|2022-02-25 19:40:30|14129.8|14128.8|14128.6|14127.6|14131|14130|14128.2|14127.2|98
1645818040000|2022-02-25 19:40:40|14128.8|14127.8|14129.6|14128.6|14129.7|14128.7|14128|14127|46
1645818050000|2022-02-25 19:40:50|14129.5|14128.5|14131.8|14130.8|14132.2|14131.2|14125.2|14124.2|80
1645818060000|2022-02-25 19:41:00|14132|14131|14137|14136|14138.2|14137.2|14131.8|14130.8|250
1645818070000|2022-02-25 19:41:10|14136.6|14135.6|14137.5|14136.5|14138|14137|14134.2|14133.2|204
1645818080000|2022-02-25 19:41:20|14137|14136|14131.3|14130.3|14137|14136|14131.3|14130.3|112
1645818090000|2022-02-25 19:41:30|14131.8|14130.8|14130.8|14129.8|14133.1|14132.1|14130.8|14129.8|43
1645818100000|2022-02-25 19:41:40|14130.7|14129.7|14130.8|14129.8|14132|14131|14128.6|14127.6|165
1645818110000|2022-02-25 19:41:50|14130.6|14129.6|14129.7|14128.7|14131.8|14130.8|14128.5|14127.5|55
1645818120000|2022-02-25 19:42:00|14129.6|14128.6|14133.3|14132.3|14137|14136|14129.6|14128.6|147
1645818130000|2022-02-25 19:42:10|14133.7|14132.7|14128.1|14127.1|14134.1|14133.1|14126|14125|135
1645818140000|2022-02-25 19:42:20|14128|14127|14122.1|14121.1|14129.1|14128.1|14121.1|14120.1|161
1645818150000|2022-02-25 19:42:30|14122|14121|14118.5|14117.5|14123.1|14122.1|14114.6|14113.6|227
1645818160000|2022-02-25 19:42:40|14118.7|14117.7|14120.3|14119.3|14121.8|14120.8|14118.5|14117.5|48
1645818170000|2022-02-25 19:42:50|14120.5|14119.5|14112.1|14111.1|14120.5|14119.5|14105.2|14104.2|376
1645818180000|2022-02-25 19:43:00|14112.6|14111.6|14115.8|14114.8|14116.1|14115.1|14109.6|14108.6|154
1645818190000|2022-02-25 19:43:10|14116.1|14115.1|14112.6|14111.6|14118.1|14117.1|14112.2|14111.2|135
1645818200000|2022-02-25 19:43:20|14112.7|14111.7|14114.2|14113.2|14115.6|14114.6|14109.6|14108.6|132
1645818210000|2022-02-25 19:43:30|14114.3|14113.3|14118.3|14117.3|14118.3|14117.3|14113.3|14112.3|52
1645818220000|2022-02-25 19:43:40|14118.5|14117.5|14122.2|14121.2|14123.6|14122.6|14117.3|14116.3|159
1645818230000|2022-02-25 19:43:50|14122.3|14121.3|14117.2|14116.2|14122.6|14121.6|14116.2|14115.2|115
1645818240000|2022-02-25 19:44:00|14118.6|14117.6|14123.8|14122.8|14124.5|14123.5|14118.6|14117.6|83
1645818250000|2022-02-25 19:44:10|14123.7|14122.7|14122.3|14121.3|14124.6|14123.6|14120|14119|138
1645818260000|2022-02-25 19:44:20|14122.1|14121.1|14123.6|14122.6|14125.7|14124.7|14121|14120|148
1645818270000|2022-02-25 19:44:30|14123.5|14122.5|14123.1|14122.1|14123.6|14122.6|14119.3|14118.3|100
1645818280000|2022-02-25 19:44:40|14123.2|14122.2|14123.7|14122.7|14126.3|14125.3|14123|14122|70
1645818290000|2022-02-25 19:44:50|14123.8|14122.8|14125.6|14124.6|14128.5|14127.5|14123.7|14122.7|83
1645818300000|2022-02-25 19:45:00|14125.7|14124.7|14126|14125|14126|14125|14116.5|14115.5|223
1645818310000|2022-02-25 19:45:10|14126.2|14125.2|14123.8|14122.8|14129.5|14128.5|14123.7|14122.7|151
1645818320000|2022-02-25 19:45:20|14124.1|14123.1|14126.8|14125.8|14128.7|14127.7|14120.5|14119.5|110
1645818330000|2022-02-25 19:45:30|14126.7|14125.7|14123.5|14122.5|14127.7|14126.7|14123.5|14122.5|83
1645818340000|2022-02-25 19:45:40|14123.3|14122.3|14120.1|14119.1|14123.6|14122.6|14117.7|14116.7|60
1645818350000|2022-02-25 19:45:50|14120.2|14119.2|14118|14117|14121.5|14120.5|14115|14114|78
1645818360000|2022-02-25 19:46:00|14118.1|14117.1|14120.1|14119.1|14120.6|14119.6|14116.7|14115.7|50
1645818370000|2022-02-25 19:46:10|14120.3|14119.3|14124.1|14123.1|14125.3|14124.3|14119.7|14118.7|65
1645818380000|2022-02-25 19:46:20|14123.7|14122.7|14121|14120|14124.1|14123.1|14118.5|14117.5|73
1645818390000|2022-02-25 19:46:30|14121.1|14120.1|14122.5|14121.5|14123|14122|14115.6|14114.6|84
1645818400000|2022-02-25 19:46:40|14122.3|14121.3|14124.5|14123.5|14124.8|14123.8|14120.1|14119.1|54
1645818410000|2022-02-25 19:46:50|14125.1|14124.1|14118.8|14117.8|14125.5|14124.5|14118.1|14117.1|58
1645818420000|2022-02-25 19:47:00|14119.6|14118.6|14120.8|14119.8|14122|14121|14114.5|14113.5|106
1645818430000|2022-02-25 19:47:10|14121.1|14120.1|14121.6|14120.6|14122|14121|14118.5|14117.5|51
1645818440000|2022-02-25 19:47:20|14122|14121|14120.7|14119.7|14122.6|14121.6|14118.7|14117.7|69
1645818450000|2022-02-25 19:47:30|14120.8|14119.8|14124.8|14123.8|14127.5|14126.5|14120.6|14119.6|134
1645818460000|2022-02-25 19:47:40|14125|14124|14132.7|14131.7|14133|14132|14124.1|14123.1|354
1645818470000|2022-02-25 19:47:50|14133|14132|14129.3|14128.3|14133.8|14132.8|14129.2|14128.2|135
1645818480000|2022-02-25 19:48:00|14129.5|14128.5|14128.1|14127.1|14130.3|14129.3|14127.5|14126.5|105
1645818490000|2022-02-25 19:48:10|14128.2|14127.2|14122.5|14121.5|14128.3|14127.3|14120.8|14119.8|207
1645818500000|2022-02-25 19:48:20|14123.1|14122.1|14123.5|14122.5|14125|14124|14121.5|14120.5|80
1645818510000|2022-02-25 19:48:30|14123.1|14122.1|14121|14120|14127.5|14126.5|14120.5|14119.5|142
1645818520000|2022-02-25 19:48:40|14121.3|14120.3|14121.7|14120.7|14124.2|14123.2|14119.7|14118.7|50
1645818530000|2022-02-25 19:48:50|14122.3|14121.3|14114.2|14113.2|14122.3|14121.3|14112.8|14111.8|263
1645818540000|2022-02-25 19:49:00|14114.1|14113.1|14117.6|14116.6|14118.6|14117.6|14111.6|14110.6|130
1645818550000|2022-02-25 19:49:10|14117.2|14116.2|14117.1|14116.1|14119|14118|14113.8|14112.8|82
1645818560000|2022-02-25 19:49:20|14117.2|14116.2|14115.6|14114.6|14119.6|14118.6|14115.5|14114.5|57
1645818570000|2022-02-25 19:49:30|14115.8|14114.8|14118.8|14117.8|14118.8|14117.8|14115.1|14114.1|53
1645818580000|2022-02-25 19:49:40|14119|14118|14114|14113|14119|14118|14112|14111|62
1645818590000|2022-02-25 19:49:50|14114.3|14113.3|14111.2|14110.2|14115.2|14114.2|14109.8|14108.8|89
1645818600000|2022-02-25 19:50:00|14111.1|14110.1|14106.3|14105.3|14111.8|14110.8|14098|14097|514
1645818610000|2022-02-25 19:50:10|14106.6|14105.6|14113.5|14112.5|14113.6|14112.6|14104|14103|157
1645818620000|2022-02-25 19:50:20|14113.6|14112.6|14108.6|14107.6|14115.3|14114.3|14107|14106|187
1645818630000|2022-02-25 19:50:30|14109|14108|14103.5|14102.5|14111.6|14110.6|14102.8|14101.8|205
1645818640000|2022-02-25 19:50:40|14103.6|14102.6|14107.3|14106.3|14109.2|14108.2|14103.6|14102.6|74
1645818650000|2022-02-25 19:50:50|14107.2|14106.2|14102.5|14101.5|14107.8|14106.8|14101.1|14100.1|131
1645818660000|2022-02-25 19:51:00|14102|14101|14104.3|14103.3|14108.1|14107.1|14102|14101|108
1645818670000|2022-02-25 19:51:10|14104.5|14103.5|14098.7|14097.7|14104.5|14103.5|14097.7|14096.7|178
1645818680000|2022-02-25 19:51:20|14098.8|14097.8|14098.6|14097.6|14099.3|14098.3|14093.7|14092.7|202
1645818690000|2022-02-25 19:51:30|14098.1|14097.1|14098.3|14097.3|14098.7|14097.7|14094.8|14093.8|88
1645818700000|2022-02-25 19:51:40|14098.6|14097.6|14092.6|14091.6|14098.7|14097.7|14089.1|14088.1|196
1645818710000|2022-02-25 19:51:50|14092.7|14091.7|14087.5|14086.5|14092.8|14091.8|14084.3|14083.3|353
1645818720000|2022-02-25 19:52:00|14087.6|14086.6|14088.5|14087.5|14089.1|14088.1|14080.7|14079.7|318
1645818730000|2022-02-25 19:52:10|14088.2|14087.2|14087.8|14086.8|14091|14090|14083.5|14082.5|186
1645818740000|2022-02-25 19:52:20|14087.6|14086.6|14084.8|14083.8|14088.5|14087.5|14084.1|14083.1|93
1645818750000|2022-02-25 19:52:30|14084.6|14083.6|14086.1|14085.1|14086.3|14085.3|14081.8|14080.8|61
1645818760000|2022-02-25 19:52:40|14086|14085|14087.3|14086.3|14087.3|14086.3|14085.1|14084.1|76
1645818770000|2022-02-25 19:52:50|14087.2|14086.2|14081.8|14080.8|14087.3|14086.3|14079|14078|272
1645818780000|2022-02-25 19:53:00|14081.7|14080.7|14076.1|14075.1|14081.8|14080.8|14075.1|14074.1|270
1645818790000|2022-02-25 19:53:10|14076|14075|14075.5|14074.5|14078.8|14077.8|14075.1|14074.1|152
1645818800000|2022-02-25 19:53:20|14075.3|14074.3|14072|14071|14078.6|14077.6|14069.8|14068.8|253
1645818810000|2022-02-25 19:53:30|14072.1|14071.1|14079|14078|14079.7|14078.7|14070|14069|191
1645818820000|2022-02-25 19:53:40|14079.1|14078.1|14077.7|14076.7|14082.5|14081.5|14076.2|14075.2|205
1645818830000|2022-02-25 19:53:50|14077.6|14076.6|14077.8|14076.8|14078.2|14077.2|14075.7|14074.7|84
1645818840000|2022-02-25 19:54:00|14077.7|14076.7|14092|14091|14092.1|14091.1|14077.7|14076.7|470
1645818850000|2022-02-25 19:54:10|14091.8|14090.8|14096.6|14095.6|14096.6|14095.6|14089.3|14088.3|298
1645818860000|2022-02-25 19:54:20|14096.3|14095.3|14098.6|14097.6|14102.7|14101.7|14095.7|14094.7|255
1645818870000|2022-02-25 19:54:30|14098.5|14097.5|14098|14097|14100.6|14099.6|14096.5|14095.5|295
1645818880000|2022-02-25 19:54:40|14097.7|14096.7|14094.1|14093.1|14098|14097|14091.8|14090.8|223
1645818890000|2022-02-25 19:54:50|14094|14093|14094.6|14093.6|14097.2|14096.2|14093.8|14092.8|212
1645818900000|2022-02-25 19:55:00|14094.8|14093.8|14090.7|14089.7|14099.6|14098.6|14090.2|14089.2|212
1645818910000|2022-02-25 19:55:10|14090.6|14089.6|14093.6|14092.6|14097.8|14096.8|14090.6|14089.6|103
1645818920000|2022-02-25 19:55:20|14093.7|14092.7|14097|14096|14097.6|14096.6|14091.3|14090.3|135
1645818930000|2022-02-25 19:55:30|14097.1|14096.1|14099.5|14098.5|14100.7|14099.7|14096|14095|193
1645818940000|2022-02-25 19:55:40|14099.1|14098.1|14101.8|14100.8|14102.7|14101.7|14098.3|14097.3|108
1645818950000|2022-02-25 19:55:50|14101.5|14100.5|14105.2|14104.2|14106.3|14105.3|14101|14100|174
1645818960000|2022-02-25 19:56:00|14105.7|14104.7|14105.3|14104.3|14105.8|14104.8|14099.7|14098.7|132
1645818970000|2022-02-25 19:56:10|14105.8|14104.8|14100.3|14099.3|14106|14105|14098|14097|100
1645818980000|2022-02-25 19:56:20|14100.8|14099.8|14099.6|14098.6|14101.1|14100.1|14097.7|14096.7|57
1645818990000|2022-02-25 19:56:30|14099.7|14098.7|14100.6|14099.6|14103.2|14102.2|14099.3|14098.3|44
1645819000000|2022-02-25 19:56:40|14100.5|14099.5|14101.6|14100.6|14104.6|14103.6|14100.3|14099.3|63
1645819010000|2022-02-25 19:56:50|14101.7|14100.7|14102.2|14101.2|14105.1|14104.1|14101.7|14100.7|74
1645819020000|2022-02-25 19:57:00|14102.1|14101.1|14106.6|14105.6|14107.7|14106.7|14101.3|14100.3|137
1645819030000|2022-02-25 19:57:10|14106.7|14105.7|14110.1|14109.1|14110.8|14109.8|14105.8|14104.8|151
1645819040000|2022-02-25 19:57:20|14110.3|14109.3|14109.3|14108.3|14111.8|14110.8|14107.1|14106.1|106
1645819050000|2022-02-25 19:57:30|14109.1|14108.1|14111.5|14110.5|14112.2|14111.2|14108.5|14107.5|63
1645819060000|2022-02-25 19:57:40|14112.7|14111.7|14110.5|14109.5|14113|14112|14108.3|14107.3|83
1645819070000|2022-02-25 19:57:50|14111.3|14110.3|14118.5|14117.5|14119.1|14118.1|14109.3|14108.3|322
1645819080000|2022-02-25 19:58:00|14118.3|14117.3|14122.5|14121.5|14131.6|14130.6|14118.1|14117.1|476
1645819090000|2022-02-25 19:58:10|14122.6|14121.6|14120.6|14119.6|14122.8|14121.8|14112.8|14111.8|597
1645819100000|2022-02-25 19:58:20|14120.5|14119.5|14121.1|14120.1|14121.8|14120.8|14115.7|14114.7|422
1645819110000|2022-02-25 19:58:30|14121.3|14120.3|14122.5|14121.5|14122.7|14121.7|14119.7|14118.7|128
1645819120000|2022-02-25 19:58:40|14121.3|14120.3|14118.8|14117.8|14121.5|14120.5|14116.3|14115.3|140
1645819130000|2022-02-25 19:58:50|14118.1|14117.1|14117.8|14116.8|14120.5|14119.5|14114.8|14113.8|219
1645819140000|2022-02-25 19:59:00|14116.8|14115.8|14118.5|14117.5|14119|14118|14110.5|14109.5|226
1645819150000|2022-02-25 19:59:10|14118.3|14117.3|14113.2|14112.2|14120.7|14119.7|14113.1|14112.1|83
1645819160000|2022-02-25 19:59:20|14113.8|14112.8|14112.3|14111.3|14115.1|14114.1|14111.5|14110.5|144
1645819170000|2022-02-25 19:59:30|14112.2|14111.2|14112.2|14111.2|14113.2|14112.2|14110.8|14109.8|47
1645819180000|2022-02-25 19:59:40|14112.3|14111.3|14113.7|14112.7|14114.3|14113.3|14110.3|14109.3|200
1645819190000|2022-02-25 19:59:50|14113.6|14112.6|14116.6|14115.6|14118.1|14117.1|14111.5|14110.5|78
1645819200000|2022-02-25 20:00:00|14116.5|14115.5|14115.3|14114.3|14116.8|14115.8|14111.2|14110.2|88
1645819210000|2022-02-25 20:00:10|14115.2|14114.2|14113.7|14112.7|14116.1|14115.1|14111.3|14110.3|75
1645819220000|2022-02-25 20:00:20|14114.1|14113.1|14114.5|14113.5|14116.3|14115.3|14112.6|14111.6|121
1645819230000|2022-02-25 20:00:30|14114.6|14113.6|14111.6|14110.6|14117.5|14116.5|14110.2|14109.2|163
1645819240000|2022-02-25 20:00:40|14111.5|14110.5|14107.1|14106.1|14111.5|14110.5|14104.2|14103.2|254
1645819250000|2022-02-25 20:00:50|14107.2|14106.2|14105.6|14104.6|14107.2|14106.2|14103.1|14102.1|128
1645819260000|2022-02-25 20:01:00|14105.8|14104.8|14102.6|14101.6|14106.1|14105.1|14102.5|14101.5|88
1645819270000|2022-02-25 20:01:10|14102.5|14101.5|14089.5|14088.5|14102.6|14101.6|14088.5|14087.5|380
1645819280000|2022-02-25 20:01:20|14089.6|14088.6|14098.1|14097.1|14099.6|14098.6|14088.8|14087.8|182
1645819290000|2022-02-25 20:01:30|14098|14097|14095.1|14094.1|14098.6|14097.6|14094.7|14093.7|83
1645819300000|2022-02-25 20:01:40|14094.8|14093.8|14098.8|14097.8|14101.8|14100.8|14094.8|14093.8|142
1645819310000|2022-02-25 20:01:50|14099.1|14098.1|14101|14100|14102|14101|14098|14097|134
1645819320000|2022-02-25 20:02:00|14101.2|14100.2|14093.8|14092.8|14104.7|14103.7|14093.8|14092.8|136
1645819330000|2022-02-25 20:02:10|14093.7|14092.7|14094.1|14093.1|14096.8|14095.8|14093.6|14092.6|63
1645819340000|2022-02-25 20:02:20|14093.8|14092.8|14097.8|14096.8|14100|14099|14093.3|14092.3|94
1645819350000|2022-02-25 20:02:30|14097.6|14096.6|14099.6|14098.6|14101.3|14100.3|14096.3|14095.3|74
1645819360000|2022-02-25 20:02:40|14100.1|14099.1|14095.3|14094.3|14100.7|14099.7|14094.2|14093.2|99
1645819370000|2022-02-25 20:02:50|14095.7|14094.7|14085.3|14084.3|14095.7|14094.7|14084.8|14083.8|194
1645819380000|2022-02-25 20:03:00|14085.2|14084.2|14086|14085|14089.5|14088.5|14082.3|14081.3|209
1645819390000|2022-02-25 20:03:10|14086.1|14085.1|14095.3|14094.3|14096|14095|14085.2|14084.2|135
1645819400000|2022-02-25 20:03:20|14095.8|14094.8|14095.6|14094.6|14097.7|14096.7|14094.6|14093.6|90
1645819410000|2022-02-25 20:03:30|14095.7|14094.7|14097.1|14096.1|14103.6|14102.6|14095.5|14094.5|178
1645819420000|2022-02-25 20:03:40|14096.6|14095.6|14088.5|14087.5|14096.8|14095.8|14086|14085|118
1645819430000|2022-02-25 20:03:50|14089.3|14088.3|14082.8|14081.8|14090.3|14089.3|14082.5|14081.5|162
1645819440000|2022-02-25 20:04:00|14082.7|14081.7|14089.3|14088.3|14090.2|14089.2|14081|14080|135
1645819450000|2022-02-25 20:04:10|14089.8|14088.8|14093.1|14092.1|14096.3|14095.3|14089.8|14088.8|105
1645819460000|2022-02-25 20:04:20|14094.1|14093.1|14093|14092|14095.7|14094.7|14088.1|14087.1|122
1645819470000|2022-02-25 20:04:30|14093.2|14092.2|14096|14095|14097.5|14096.5|14089.6|14088.6|143
1645819480000|2022-02-25 20:04:40|14095.8|14094.8|14092.2|14091.2|14097.2|14096.2|14090.3|14089.3|125
1645819490000|2022-02-25 20:04:50|14092.6|14091.6|14093.7|14092.7|14094.8|14093.8|14089.5|14088.5|111
1645819500000|2022-02-25 20:05:00|14094.1|14093.1|14102.2|14101.2|14102.2|14101.2|14094.1|14093.1|120
1645819510000|2022-02-25 20:05:10|14102.1|14101.1|14093.6|14092.6|14102.1|14101.1|14091.6|14090.6|149
1645819520000|2022-02-25 20:05:20|14093.7|14092.7|14090.5|14089.5|14094.1|14093.1|14090.1|14089.1|94
1645819530000|2022-02-25 20:05:30|14091|14090|14097.6|14096.6|14098.5|14097.5|14086.5|14085.5|371
1645819540000|2022-02-25 20:05:40|14097.5|14096.5|14092.1|14091.1|14098.6|14097.6|14089.2|14088.2|168
1645819550000|2022-02-25 20:05:50|14092.2|14091.2|14089.3|14088.3|14093.6|14092.6|14085.2|14084.2|250
1645819560000|2022-02-25 20:06:00|14088.7|14087.7|14093.7|14092.7|14093.7|14092.7|14087.3|14086.3|103
1645819570000|2022-02-25 20:06:10|14093.5|14092.5|14098.6|14097.6|14098.8|14097.8|14092.8|14091.8|110
1645819580000|2022-02-25 20:06:20|14098.3|14097.3|14092.2|14091.2|14098.3|14097.3|14091.3|14090.3|215
1645819590000|2022-02-25 20:06:30|14092.1|14091.1|14094.1|14093.1|14095.8|14094.8|14089.8|14088.8|258
1645819600000|2022-02-25 20:06:40|14093.8|14092.8|14094.5|14093.5|14098.1|14097.1|14093.3|14092.3|101
1645819610000|2022-02-25 20:06:50|14094.8|14093.8|14095.3|14094.3|14097.7|14096.7|14093.1|14092.1|160
1645819620000|2022-02-25 20:07:00|14095.2|14094.2|14096.6|14095.6|14097.7|14096.7|14092|14091|97
1645819630000|2022-02-25 20:07:10|14096.7|14095.7|14096.3|14095.3|14097.1|14096.1|14091.3|14090.3|79
1645819640000|2022-02-25 20:07:20|14095.8|14094.8|14093.1|14092.1|14099.1|14098.1|14092.3|14091.3|342
1645819650000|2022-02-25 20:07:30|14092.8|14091.8|14091|14090|14095|14094|14090.8|14089.8|63
1645819660000|2022-02-25 20:07:40|14090.8|14089.8|14091.7|14090.7|14093.2|14092.2|14090.6|14089.6|56
1645819670000|2022-02-25 20:07:50|14091|14090|14089.7|14088.7|14094.3|14093.3|14088.3|14087.3|198
1645819680000|2022-02-25 20:08:00|14090.8|14089.8|14085.1|14084.1|14092.7|14091.7|14083.3|14082.3|205
1645819690000|2022-02-25 20:08:10|14085.3|14084.3|14082.7|14081.7|14085.7|14084.7|14081.2|14080.2|129
1645819700000|2022-02-25 20:08:20|14083.5|14082.5|14083.8|14082.8|14084.8|14083.8|14081.5|14080.5|134
1645819710000|2022-02-25 20:08:30|14083.1|14082.1|14087.2|14086.2|14088.3|14087.3|14082.7|14081.7|76
1645819720000|2022-02-25 20:08:40|14087.6|14086.6|14093.8|14092.8|14094.1|14093.1|14087.1|14086.1|100
1645819730000|2022-02-25 20:08:50|14094|14093|14104|14103|14104.5|14103.5|14094|14093|237
1645819740000|2022-02-25 20:09:00|14103.6|14102.6|14102|14101|14107.6|14106.6|14101.7|14100.7|215
1645819750000|2022-02-25 20:09:10|14101|14100|14101.1|14100.1|14105.1|14104.1|14100.1|14099.1|129
1645819760000|2022-02-25 20:09:20|14100.7|14099.7|14091.6|14090.6|14100.7|14099.7|14091.3|14090.3|243
1645819770000|2022-02-25 20:09:30|14091.5|14090.5|14094.8|14093.8|14096.2|14095.2|14091.2|14090.2|93
1645819780000|2022-02-25 20:09:40|14095.1|14094.1|14100.8|14099.8|14102.1|14101.1|14094.6|14093.6|57
1645819790000|2022-02-25 20:09:50|14099.8|14098.8|14098.8|14097.8|14101|14100|14098.7|14097.7|68
1645819800000|2022-02-25 20:10:00|14098.7|14097.7|14102.8|14101.8|14103.8|14102.8|14098.7|14097.7|111
1645819810000|2022-02-25 20:10:10|14103|14102|14102.3|14101.3|14105.6|14104.6|14099|14098|120
1645819820000|2022-02-25 20:10:20|14102.6|14101.6|14108.6|14107.6|14108.8|14107.8|14102.6|14101.6|131
1645819830000|2022-02-25 20:10:30|14108.7|14107.7|14101.6|14100.6|14108.7|14107.7|14100.2|14099.2|114
1645819840000|2022-02-25 20:10:40|14101.3|14100.3|14098.1|14097.1|14102.1|14101.1|14096.8|14095.8|101
1645819850000|2022-02-25 20:10:50|14098|14097|14097.3|14096.3|14100.8|14099.8|14097.1|14096.1|100
1645819860000|2022-02-25 20:11:00|14097.1|14096.1|14095.2|14094.2|14105.5|14104.5|14092.1|14091.1|264
1645819870000|2022-02-25 20:11:10|14095.3|14094.3|14090.1|14089.1|14099.6|14098.6|14090|14089|119
1645819880000|2022-02-25 20:11:20|14090.8|14089.8|14087.7|14086.7|14090.8|14089.8|14084.2|14083.2|175
1645819890000|2022-02-25 20:11:30|14086.8|14085.8|14088.8|14087.8|14090.1|14089.1|14086.1|14085.1|91
1645819900000|2022-02-25 20:11:40|14088.7|14087.7|14093.8|14092.8|14093.8|14092.8|14088.5|14087.5|81
1645819910000|2022-02-25 20:11:50|14094|14093|14093.3|14092.3|14095|14094|14091.3|14090.3|96
1645819920000|2022-02-25 20:12:00|14093.1|14092.1|14097.2|14096.2|14099.1|14098.1|14091.3|14090.3|223
1645819930000|2022-02-25 20:12:10|14096.6|14095.6|14097.1|14096.1|14099.3|14098.3|14095.8|14094.8|59
1645819940000|2022-02-25 20:12:20|14096.6|14095.6|14096.1|14095.1|14098.3|14097.3|14095|14094|73
1645819950000|2022-02-25 20:12:30|14096.6|14095.6|14097|14096|14098.8|14097.8|14096|14095|48
1645819960000|2022-02-25 20:12:40|14097.1|14096.1|14097.5|14096.5|14098.8|14097.8|14096|14095|65
1645819970000|2022-02-25 20:12:50|14097.3|14096.3|14097.5|14096.5|14100.6|14099.6|14096|14095|116
1645819980000|2022-02-25 20:13:00|14097.3|14096.3|14091.1|14090.1|14097.3|14096.3|14090.5|14089.5|120
1645819990000|2022-02-25 20:13:10|14091.6|14090.6|14085.6|14084.6|14091.8|14090.8|14085.2|14084.2|135
1645820000000|2022-02-25 20:13:20|14085.7|14084.7|14090.7|14089.7|14091.5|14090.5|14085.6|14084.6|50
1645820010000|2022-02-25 20:13:30|14090.6|14089.6|14095.2|14094.2|14095.2|14094.2|14088.6|14087.6|86
1645820020000|2022-02-25 20:13:40|14095.3|14094.3|14096.5|14095.5|14096.8|14095.8|14093.5|14092.5|61
1645820030000|2022-02-25 20:13:50|14096.3|14095.3|14098.5|14097.5|14101.2|14100.2|14095.7|14094.7|107
1645820040000|2022-02-25 20:14:00|14098.2|14097.2|14097.1|14096.1|14102.3|14101.3|14095.1|14094.1|92
1645820050000|2022-02-25 20:14:10|14097.5|14096.5|14098|14097|14101|14100|14096.7|14095.7|79
1645820060000|2022-02-25 20:14:20|14098.2|14097.2|14097.3|14096.3|14100|14099|14094.8|14093.8|74
1645820070000|2022-02-25 20:14:30|14097.5|14096.5|14102.7|14101.7|14102.8|14101.8|14097.3|14096.3|80
1645820080000|2022-02-25 20:14:40|14102.8|14101.8|14101.3|14100.3|14102.8|14101.8|14099.2|14098.2|33
1645820090000|2022-02-25 20:14:50|14101.6|14100.6|14111.1|14110.1|14111.8|14110.8|14100.7|14099.7|399
1645820100000|2022-02-25 20:15:00|14112.5|14111.5|14116.7|14115.7|14116.7|14115.7|14104.6|14103.6|372
1645820110000|2022-02-25 20:15:10|14116.8|14115.8|14109.6|14108.6|14116.8|14115.8|14109|14108|142
1645820120000|2022-02-25 20:15:20|14109.7|14108.7|14114|14113|14114.8|14113.8|14109.6|14108.6|60
1645820130000|2022-02-25 20:15:30|14113.8|14112.8|14119.7|14118.7|14123.7|14122.7|14113.5|14112.5|307
1645820140000|2022-02-25 20:15:40|14119.8|14118.8|14124.7|14123.7|14125.5|14124.5|14119.7|14118.7|127
1645820150000|2022-02-25 20:15:50|14125|14124|14134.5|14133.5|14135.1|14134.1|14124.8|14123.8|542
1645820160000|2022-02-25 20:16:00|14134.3|14133.3|14135.1|14134.1|14135.6|14134.6|14130.7|14129.7|372
1645820170000|2022-02-25 20:16:10|14134.8|14133.8|14131.7|14130.7|14135.6|14134.6|14131.2|14130.2|153
1645820180000|2022-02-25 20:16:20|14131.8|14130.8|14140|14139|14140|14139|14130|14129|161
1645820190000|2022-02-25 20:16:30|14139.8|14138.8|14134.8|14133.8|14141.5|14140.5|14133.5|14132.5|202
1645820200000|2022-02-25 20:16:40|14134.1|14133.1|14129.1|14128.1|14135.1|14134.1|14128.5|14127.5|120
1645820210000|2022-02-25 20:16:50|14129|14128|14126.7|14125.7|14130.8|14129.8|14122.3|14121.3|211
1645820220000|2022-02-25 20:17:00|14126.8|14125.8|14131.3|14130.3|14131.6|14130.6|14126.2|14125.2|200
1645820230000|2022-02-25 20:17:10|14131.5|14130.5|14123.6|14122.6|14131.5|14130.5|14121.8|14120.8|112
1645820240000|2022-02-25 20:17:20|14123.7|14122.7|14117.3|14116.3|14124.2|14123.2|14115.6|14114.6|191
1645820250000|2022-02-25 20:17:30|14117.6|14116.6|14117.3|14116.3|14119.2|14118.2|14117.1|14116.1|55
1645820260000|2022-02-25 20:17:40|14116.8|14115.8|14116.3|14115.3|14117.5|14116.5|14114.7|14113.7|103
1645820270000|2022-02-25 20:17:50|14116.1|14115.1|14119.2|14118.2|14120.2|14119.2|14116|14115|72
1645820280000|2022-02-25 20:18:00|14119.6|14118.6|14120.6|14119.6|14123.1|14122.1|14118.2|14117.2|96
1645820290000|2022-02-25 20:18:10|14120.5|14119.5|14128.6|14127.6|14128.6|14127.6|14119.2|14118.2|63
1645820300000|2022-02-25 20:18:20|14128.8|14127.8|14130.2|14129.2|14133.1|14132.1|14127.3|14126.3|129
1645820310000|2022-02-25 20:18:30|14130.3|14129.3|14131.6|14130.6|14136.1|14135.1|14130.1|14129.1|185
1645820320000|2022-02-25 20:18:40|14131.8|14130.8|14133.6|14132.6|14134.7|14133.7|14131.3|14130.3|45
1645820330000|2022-02-25 20:18:50|14134.8|14133.8|14136.1|14135.1|14137|14136|14133.7|14132.7|150
1645820340000|2022-02-25 20:19:00|14136.2|14135.2|14132.7|14131.7|14136.5|14135.5|14131.7|14130.7|113
1645820350000|2022-02-25 20:19:10|14132.6|14131.6|14129.1|14128.1|14134|14133|14128.8|14127.8|85
1645820360000|2022-02-25 20:19:20|14129.2|14128.2|14131|14130|14131.5|14130.5|14128.5|14127.5|46
1645820370000|2022-02-25 20:19:30|14130.8|14129.8|14130.1|14129.1|14132.3|14131.3|14129.1|14128.1|54
1645820380000|2022-02-25 20:19:40|14130.3|14129.3|14133.3|14132.3|14133.7|14132.7|14129.8|14128.8|38
1645820390000|2022-02-25 20:19:50|14133.5|14132.5|14135.2|14134.2|14135.3|14134.3|14132.6|14131.6|91
1645820400000|2022-02-25 20:20:00|14135.8|14134.8|14141.7|14140.7|14143.2|14142.2|14133.9|14132.9|204
1645820410000|2022-02-25 20:20:10|14141.6|14140.6|14141.2|14140.2|14142.8|14141.8|14138.7|14137.7|140
1645820420000|2022-02-25 20:20:20|14141.1|14140.1|14141.6|14140.6|14144.4|14143.4|14140.7|14139.7|204
1645820430000|2022-02-25 20:20:30|14141.2|14140.2|14143.1|14142.1|14143.9|14142.9|14140.6|14139.6|152
1645820440000|2022-02-25 20:20:40|14143.2|14142.2|14144.7|14143.7|14148.1|14147.1|14142.7|14141.7|238
1645820450000|2022-02-25 20:20:50|14144.6|14143.6|14137.9|14136.9|14145.1|14144.1|14136.9|14135.9|139
1645820460000|2022-02-25 20:21:00|14138.2|14137.2|14131.7|14130.7|14138.2|14137.2|14130.2|14129.2|257
1645820470000|2022-02-25 20:21:10|14131.8|14130.8|14130.7|14129.7|14132.4|14131.4|14125.9|14124.9|185
1645820480000|2022-02-25 20:21:20|14130.2|14129.2|14133.4|14132.4|14135.4|14134.4|14130.2|14129.2|69
1645820490000|2022-02-25 20:21:30|14133.3|14132.3|14133.6|14132.6|14135.2|14134.2|14130.9|14129.9|77
1645820500000|2022-02-25 20:21:40|14133.4|14132.4|14134.2|14133.2|14134.6|14133.6|14132.4|14131.4|49
1645820510000|2022-02-25 20:21:50|14134.4|14133.4|14134.2|14133.2|14135.9|14134.9|14133.2|14132.2|42
1645820520000|2022-02-25 20:22:00|14135.2|14134.2|14142.3|14141.3|14142.3|14141.3|14135.1|14134.1|129
1645820530000|2022-02-25 20:22:10|14142.6|14141.6|14143.1|14142.1|14144.3|14143.3|14141.6|14140.6|100
1645820540000|2022-02-25 20:22:20|14143.8|14142.8|14141.7|14140.7|14144.3|14143.3|14141.2|14140.2|69
1645820550000|2022-02-25 20:22:30|14141.3|14140.3|14140.1|14139.1|14142.9|14141.9|14137.4|14136.4|101
1645820560000|2022-02-25 20:22:40|14139.9|14138.9|14140.9|14139.9|14141.4|14140.4|14139.7|14138.7|116
1645820570000|2022-02-25 20:22:50|14140.8|14139.8|14140.1|14139.1|14142.2|14141.2|14139.4|14138.4|101
1645820580000|2022-02-25 20:23:00|14139.9|14138.9|14139.1|14138.1|14140.7|14139.7|14137.4|14136.4|81
1645820590000|2022-02-25 20:23:10|14139.4|14138.4|14143.4|14142.4|14143.4|14142.4|14137.7|14136.7|76
1645820600000|2022-02-25 20:23:20|14143.6|14142.6|14144.2|14143.2|14145.2|14144.2|14142.6|14141.6|77
1645820610000|2022-02-25 20:23:30|14144.1|14143.1|14145.6|14144.6|14145.6|14144.6|14143.8|14142.8|76
1645820620000|2022-02-25 20:23:40|14145.7|14144.7|14144.2|14143.2|14146.2|14145.2|14144.2|14143.2|50
1645820630000|2022-02-25 20:23:50|14144.3|14143.3|14148.7|14147.7|14151.8|14150.8|14144.3|14143.3|250
1645820640000|2022-02-25 20:24:00|14148.8|14147.8|14162.3|14161.3|14162.4|14161.4|14148.8|14147.8|509
1645820650000|2022-02-25 20:24:10|14162.2|14161.2|14171.7|14170.7|14172.6|14171.6|14161.9|14160.9|938
1645820660000|2022-02-25 20:24:20|14171.9|14170.9|14164.6|14163.6|14172.9|14171.9|14163.9|14162.9|334
1645820670000|2022-02-25 20:24:30|14164.7|14163.7|14170.8|14169.8|14170.8|14169.8|14162.7|14161.7|210
1645820680000|2022-02-25 20:24:40|14170.7|14169.7|14162.4|14161.4|14171.9|14170.9|14160.4|14159.4|527
1645820690000|2022-02-25 20:24:50|14162.8|14161.8|14162.9|14161.9|14164.7|14163.7|14162.2|14161.2|104
1645820700000|2022-02-25 20:25:00|14162.7|14161.7|14166.2|14165.2|14166.8|14165.8|14160.8|14159.8|205
1645820710000|2022-02-25 20:25:10|14165.9|14164.9|14162.7|14161.7|14166.4|14165.4|14162.2|14161.2|119
1645820720000|2022-02-25 20:25:20|14162.8|14161.8|14163.6|14162.6|14164.7|14163.7|14161.8|14160.8|127
1645820730000|2022-02-25 20:25:30|14163.7|14162.7|14161.1|14160.1|14166.7|14165.7|14159.8|14158.8|275
1645820740000|2022-02-25 20:25:40|14160.9|14159.9|14153.8|14152.8|14160.9|14159.9|14148.9|14147.9|707
1645820750000|2022-02-25 20:25:50|14152.4|14151.4|14158.2|14157.2|14158.2|14157.2|14151.7|14150.7|231
1645820760000|2022-02-25 20:26:00|14158.1|14157.1|14157.7|14156.7|14161.8|14160.8|14156.7|14155.7|214
1645820770000|2022-02-25 20:26:10|14157.8|14156.8|14154.9|14153.9|14158.9|14157.9|14152.9|14151.9|81
1645820780000|2022-02-25 20:26:20|14155.1|14154.1|14153.2|14152.2|14156.8|14155.8|14151.7|14150.7|93
1645820790000|2022-02-25 20:26:30|14152.7|14151.7|14150.2|14149.2|14154.1|14153.1|14147.6|14146.6|110
1645820800000|2022-02-25 20:26:40|14150.3|14149.3|14149.9|14148.9|14150.9|14149.9|14147.1|14146.1|105
1645820810000|2022-02-25 20:26:50|14150.1|14149.1|14151.9|14150.9|14153.1|14152.1|14147.6|14146.6|97
1645820820000|2022-02-25 20:27:00|14151.8|14150.8|14149.7|14148.7|14152.7|14151.7|14149.4|14148.4|72
1645820830000|2022-02-25 20:27:10|14149.8|14148.8|14153.9|14152.9|14154.2|14153.2|14149.7|14148.7|120
1645820840000|2022-02-25 20:27:20|14153.8|14152.8|14155.8|14154.8|14157.3|14156.3|14151.4|14150.4|90
1645820850000|2022-02-25 20:27:30|14155.6|14154.6|14156.4|14155.4|14157.7|14156.7|14154.2|14153.2|119
1645820860000|2022-02-25 20:27:40|14156.7|14155.7|14156.8|14155.8|14160.3|14159.3|14156.4|14155.4|288
1645820870000|2022-02-25 20:27:50|14156.9|14155.9|14152.9|14151.9|14157.7|14156.7|14151.9|14150.9|168
1645820880000|2022-02-25 20:28:00|14152.7|14151.7|14153.1|14152.1|14153.9|14152.9|14150.3|14149.3|271
1645820890000|2022-02-25 20:28:10|14152.9|14151.9|14150.2|14149.2|14153.9|14152.9|14148.7|14147.7|81
1645820900000|2022-02-25 20:28:20|14149.9|14148.9|14147.4|14146.4|14150.7|14149.7|14143.4|14142.4|196
1645820910000|2022-02-25 20:28:30|14147.7|14146.7|14143.9|14142.9|14147.7|14146.7|14143.8|14142.8|83
1645820920000|2022-02-25 20:28:40|14144.1|14143.1|14138.9|14137.9|14147.4|14146.4|14138.4|14137.4|294
1645820930000|2022-02-25 20:28:50|14137.8|14136.8|14135.7|14134.7|14139.6|14138.6|14135.4|14134.4|165
1645820940000|2022-02-25 20:29:00|14135.6|14134.6|14139.6|14138.6|14141.6|14140.6|14133.8|14132.8|169
1645820950000|2022-02-25 20:29:10|14139.7|14138.7|14144.4|14143.4|14147.2|14146.2|14139.1|14138.1|110
1645820960000|2022-02-25 20:29:20|14143.9|14142.9|14144.3|14143.3|14144.9|14143.9|14140.1|14139.1|99
1645820970000|2022-02-25 20:29:30|14144.4|14143.4|14143.2|14142.2|14144.7|14143.7|14142.1|14141.1|56
1645820980000|2022-02-25 20:29:40|14141.9|14140.9|14143.6|14142.6|14145.2|14144.2|14141.1|14140.1|126
1645820990000|2022-02-25 20:29:50|14143.4|14142.4|14142.9|14141.9|14143.9|14142.9|14141.9|14140.9|47
1645821000000|2022-02-25 20:30:00|14144.4|14143.4|14143.3|14142.3|14148.1|14147.1|14141.7|14140.7|109
1645821010000|2022-02-25 20:30:10|14143.2|14142.2|14147.3|14146.3|14147.8|14146.8|14142.1|14141.1|107
1645821020000|2022-02-25 20:30:20|14147.4|14146.4|14151.6|14150.6|14156.2|14155.2|14147.3|14146.3|246
1645821030000|2022-02-25 20:30:30|14151.7|14150.7|14155.2|14154.2|14157.6|14156.6|14151.7|14150.7|163
1645821040000|2022-02-25 20:30:40|14155.1|14154.1|14156.7|14155.7|14158.1|14157.1|14153.8|14152.8|107
1645821050000|2022-02-25 20:30:50|14156.8|14155.8|14155.9|14154.9|14158.6|14157.6|14155.6|14154.6|103
1645821060000|2022-02-25 20:31:00|14155.2|14154.2|14156.9|14155.9|14159.9|14158.9|14154.2|14153.2|183
1645821070000|2022-02-25 20:31:10|14156.7|14155.7|14150.3|14149.3|14156.9|14155.9|14147.7|14146.7|140
1645821080000|2022-02-25 20:31:20|14150.2|14149.2|14149.7|14148.7|14151.9|14150.9|14149.7|14148.7|55
1645821090000|2022-02-25 20:31:30|14149.6|14148.6|14150.8|14149.8|14152.4|14151.4|14146.2|14145.2|114
1645821100000|2022-02-25 20:31:40|14150.7|14149.7|14151.2|14150.2|14156.1|14155.1|14150.4|14149.4|205
1645821110000|2022-02-25 20:31:50|14151.3|14150.3|14152.4|14151.4|14153.4|14152.4|14150.3|14149.3|51
1645821120000|2022-02-25 20:32:00|14152.6|14151.6|14157.4|14156.4|14160.1|14159.1|14152.3|14151.3|123
1645821130000|2022-02-25 20:32:10|14157.7|14156.7|14162.2|14161.2|14163.8|14162.8|14157.6|14156.6|170
1645821140000|2022-02-25 20:32:20|14161.9|14160.9|14161.7|14160.7|14162.4|14161.4|14160.7|14159.7|79
1645821150000|2022-02-25 20:32:30|14161.8|14160.8|14157.2|14156.2|14163.1|14162.1|14156.4|14155.4|307
1645821160000|2022-02-25 20:32:40|14157.1|14156.1|14156.4|14155.4|14158.4|14157.4|14155.4|14154.4|99
1645821170000|2022-02-25 20:32:50|14157.6|14156.6|14157.4|14156.4|14158.4|14157.4|14156.2|14155.2|63
1645821180000|2022-02-25 20:33:00|14157.1|14156.1|14162.9|14161.9|14163.6|14162.6|14155.2|14154.2|131
1645821190000|2022-02-25 20:33:10|14163.2|14162.2|14161.1|14160.1|14163.2|14162.2|14159.4|14158.4|59
1645821200000|2022-02-25 20:33:20|14160.9|14159.9|14163.2|14162.2|14163.6|14162.6|14160.4|14159.4|55
1645821210000|2022-02-25 20:33:30|14163.3|14162.3|14162.6|14161.6|14164.1|14163.1|14161.4|14160.4|73
1645821220000|2022-02-25 20:33:40|14162.7|14161.7|14163.2|14162.2|14165.1|14164.1|14162.6|14161.6|57
1645821230000|2022-02-25 20:33:50|14163.3|14162.3|14155.2|14154.2|14163.8|14162.8|14151.4|14150.4|249
1645821240000|2022-02-25 20:34:00|14155.8|14154.8|14150.2|14149.2|14156.7|14155.7|14147.2|14146.2|156
1645821250000|2022-02-25 20:34:10|14150.4|14149.4|14148.7|14147.7|14153.9|14152.9|14142.3|14141.3|705
1645821260000|2022-02-25 20:34:20|14148.4|14147.4|14155.4|14154.4|14157.3|14156.3|14148.4|14147.4|171
1645821270000|2022-02-25 20:34:30|14155.9|14154.9|14153.7|14152.7|14157.4|14156.4|14151.8|14150.8|84
1645821280000|2022-02-25 20:34:40|14153.6|14152.6|14153.1|14152.1|14154.1|14153.1|14151.3|14150.3|131
1645821290000|2022-02-25 20:34:50|14153.2|14152.2|14141.4|14140.4|14154.7|14153.7|14140.8|14139.8|226
1645821300000|2022-02-25 20:35:00|14140.8|14139.8|14133.6|14132.6|14141.9|14140.9|14132.1|14131.1|405
1645821310000|2022-02-25 20:35:10|14134.2|14133.2|14133.4|14132.4|14138.4|14137.4|14132.2|14131.2|280
1645821320000|2022-02-25 20:35:20|14133.7|14132.7|14135.2|14134.2|14136.8|14135.8|14132.6|14131.6|135
1645821330000|2022-02-25 20:35:30|14135.1|14134.1|14143.2|14142.2|14143.9|14142.9|14135.1|14134.1|136
1645821340000|2022-02-25 20:35:40|14143.4|14142.4|14142.9|14141.9|14144.3|14143.3|14141.9|14140.9|72
1645821350000|2022-02-25 20:35:50|14143.7|14142.7|14131.4|14130.4|14144.1|14143.1|14130.8|14129.8|271
1645821360000|2022-02-25 20:36:00|14131.6|14130.6|14135.4|14134.4|14137.6|14136.6|14129.9|14128.9|143
1645821370000|2022-02-25 20:36:10|14135.3|14134.3|14130.3|14129.3|14136.9|14135.9|14130.3|14129.3|110
1645821380000|2022-02-25 20:36:20|14130.2|14129.2|14131.4|14130.4|14133.6|14132.6|14128.4|14127.4|133
1645821390000|2022-02-25 20:36:30|14131.8|14130.8|14126.3|14125.3|14131.8|14130.8|14126.3|14125.3|237
1645821400000|2022-02-25 20:36:40|14126.4|14125.4|14128.2|14127.2|14133.2|14132.2|14125.6|14124.6|249
1645821410000|2022-02-25 20:36:50|14127.9|14126.9|14132.2|14131.2|14134.2|14133.2|14126.9|14125.9|167
1645821420000|2022-02-25 20:37:00|14131.9|14130.9|14130.7|14129.7|14133.4|14132.4|14129.3|14128.3|81
1645821430000|2022-02-25 20:37:10|14131.2|14130.2|14135.1|14134.1|14140.2|14139.2|14130.7|14129.7|157
1645821440000|2022-02-25 20:37:20|14135.2|14134.2|14135.9|14134.9|14138.2|14137.2|14134.2|14133.2|68
1645821450000|2022-02-25 20:37:30|14135.7|14134.7|14137.2|14136.2|14138.6|14137.6|14134.3|14133.3|78
1645821460000|2022-02-25 20:37:40|14137.4|14136.4|14137.7|14136.7|14139.9|14138.9|14136.4|14135.4|76
1645821470000|2022-02-25 20:37:50|14137.8|14136.8|14137.6|14136.6|14138.6|14137.6|14136.3|14135.3|188
1645821480000|2022-02-25 20:38:00|14137.4|14136.4|14130.3|14129.3|14137.9|14136.9|14130.2|14129.2|144
1645821490000|2022-02-25 20:38:10|14129.6|14128.6|14128.6|14127.6|14129.7|14128.7|14123.8|14122.8|274
1645821500000|2022-02-25 20:38:20|14128.7|14127.7|14136.4|14135.4|14136.9|14135.9|14127.4|14126.4|87
1645821510000|2022-02-25 20:38:30|14136.1|14135.1|14135.8|14134.8|14136.4|14135.4|14133.8|14132.8|89
1645821520000|2022-02-25 20:38:40|14135.2|14134.2|14134.7|14133.7|14135.3|14134.3|14132.7|14131.7|66
1645821530000|2022-02-25 20:38:50|14134.4|14133.4|14138.6|14137.6|14139.3|14138.3|14132.8|14131.8|85
1645821540000|2022-02-25 20:39:00|14139.2|14138.2|14139.6|14138.6|14140.4|14139.4|14132.4|14131.4|143
1645821550000|2022-02-25 20:39:10|14139.4|14138.4|14143.3|14142.3|14144.7|14143.7|14137.2|14136.2|222
1645821560000|2022-02-25 20:39:20|14143.7|14142.7|14151.6|14150.6|14151.6|14150.6|14143.6|14142.6|507
1645821570000|2022-02-25 20:39:30|14151.4|14150.4|14146.1|14145.1|14152.4|14151.4|14145.4|14144.4|156
1645821580000|2022-02-25 20:39:40|14145.8|14144.8|14149.8|14148.8|14150.7|14149.7|14145.7|14144.7|110
1645821590000|2022-02-25 20:39:50|14149.7|14148.7|14150.7|14149.7|14151.7|14150.7|14148.7|14147.7|116
1645821600000|2022-02-25 20:40:00|14150.6|14149.6|14150.7|14149.7|14153.7|14152.7|14147.7|14146.7|215
1645821610000|2022-02-25 20:40:10|14150.9|14149.9|14150.4|14149.4|14152.6|14151.6|14149.6|14148.6|133
1645821620000|2022-02-25 20:40:20|14151.2|14150.2|14148.2|14147.2|14151.2|14150.2|14142.1|14141.1|424
1645821630000|2022-02-25 20:40:30|14148.3|14147.3|14141.9|14140.9|14148.8|14147.8|14140.3|14139.3|199
1645821640000|2022-02-25 20:40:40|14141.3|14140.3|14141.3|14140.3|14143.6|14142.6|14139.9|14138.9|102
1645821650000|2022-02-25 20:40:50|14141.2|14140.2|14138.4|14137.4|14142.2|14141.2|14135.7|14134.7|162
1645821660000|2022-02-25 20:41:00|14138.3|14137.3|14139.7|14138.7|14144.1|14143.1|14134.7|14133.7|389
1645821670000|2022-02-25 20:41:10|14139.8|14138.8|14143.7|14142.7|14145.9|14144.9|14138.1|14137.1|275
1645821680000|2022-02-25 20:41:20|14143.9|14142.9|14135.6|14134.6|14145.2|14144.2|14135.4|14134.4|157
1645821690000|2022-02-25 20:41:30|14135.4|14134.4|14137.3|14136.3|14138.9|14137.9|14135.1|14134.1|96
1645821700000|2022-02-25 20:41:40|14137.4|14136.4|14139.1|14138.1|14141.3|14140.3|14137.3|14136.3|118
1645821710000|2022-02-25 20:41:50|14138.8|14137.8|14137.4|14136.4|14143.9|14142.9|14134.3|14133.3|475
1645821720000|2022-02-25 20:42:00|14137.3|14136.3|14129.4|14128.4|14137.9|14136.9|14127.8|14126.8|275
1645821730000|2022-02-25 20:42:10|14129.2|14128.2|14135.3|14134.3|14135.9|14134.9|14129.2|14128.2|97
1645821740000|2022-02-25 20:42:20|14135.7|14134.7|14141.4|14140.4|14141.6|14140.6|14135.7|14134.7|118
1645821750000|2022-02-25 20:42:30|14141.3|14140.3|14134.4|14133.4|14142.9|14141.9|14133.1|14132.1|91
1645821760000|2022-02-25 20:42:40|14134.6|14133.6|14135.1|14134.1|14135.8|14134.8|14132.6|14131.6|72
1645821770000|2022-02-25 20:42:50|14135.2|14134.2|14140.2|14139.2|14141.6|14140.6|14134.9|14133.9|83
1645821780000|2022-02-25 20:43:00|14140.1|14139.1|14141.9|14140.9|14142.4|14141.4|14136.9|14135.9|84
1645821790000|2022-02-25 20:43:10|14142.1|14141.1|14151.4|14150.4|14152.1|14151.1|14142.1|14141.1|342
1645821800000|2022-02-25 20:43:20|14151.7|14150.7|14148.6|14147.6|14153.2|14152.2|14148.2|14147.2|148
1645821810000|2022-02-25 20:43:30|14148.4|14147.4|14152.6|14151.6|14153.3|14152.3|14147.1|14146.1|145
1645821820000|2022-02-25 20:43:40|14152.4|14151.4|14159.7|14158.7|14160.1|14159.1|14152.2|14151.2|244
1645821830000|2022-02-25 20:43:50|14159.8|14158.8|14161.9|14160.9|14165.3|14164.3|14159.3|14158.3|258
1645821840000|2022-02-25 20:44:00|14162.1|14161.1|14161.7|14160.7|14163.2|14162.2|14159.3|14158.3|187
1645821850000|2022-02-25 20:44:10|14161.8|14160.8|14167.2|14166.2|14169.1|14168.1|14159.3|14158.3|304
1645821860000|2022-02-25 20:44:20|14167.4|14166.4|14168.9|14167.9|14169.4|14168.4|14166.7|14165.7|171
1645821870000|2022-02-25 20:44:30|14169.6|14168.6|14161.6|14160.6|14169.8|14168.8|14158.4|14157.4|570
1645821880000|2022-02-25 20:44:40|14162.1|14161.1|14160.9|14159.9|14162.4|14161.4|14158.2|14157.2|146
1645821890000|2022-02-25 20:44:50|14161.1|14160.1|14158.6|14157.6|14161.2|14160.2|14156.2|14155.2|156
1645821900000|2022-02-25 20:45:00|14158.7|14157.7|14154.4|14153.4|14158.7|14157.7|14151.4|14150.4|223
1645821910000|2022-02-25 20:45:10|14154.3|14153.3|14153.7|14152.7|14154.3|14153.3|14151.2|14150.2|102
1645821920000|2022-02-25 20:45:20|14153.4|14152.4|14150.9|14149.9|14156.4|14155.4|14146.3|14145.3|212
1645821930000|2022-02-25 20:45:30|14151.2|14150.2|14155.8|14154.8|14155.8|14154.8|14149.7|14148.7|121
1645821940000|2022-02-25 20:45:40|14155.7|14154.7|14159.9|14158.9|14163.3|14162.3|14155.7|14154.7|210
1645821950000|2022-02-25 20:45:50|14159.8|14158.8|14158.2|14157.2|14160.8|14159.8|14156.7|14155.7|119
1645821960000|2022-02-25 20:46:00|14158.3|14157.3|14161.7|14160.7|14163.2|14162.2|14157.4|14156.4|99
1645821970000|2022-02-25 20:46:10|14161.4|14160.4|14155.6|14154.6|14166.3|14165.3|14155.6|14154.6|188
1645821980000|2022-02-25 20:46:20|14155.2|14154.2|14154.4|14153.4|14156.2|14155.2|14151.1|14150.1|83
1645821990000|2022-02-25 20:46:30|14153.9|14152.9|14160.9|14159.9|14163.2|14162.2|14152.6|14151.6|112
1645822000000|2022-02-25 20:46:40|14160.8|14159.8|14162.9|14161.9|14163.9|14162.9|14159.8|14158.8|104
1645822010000|2022-02-25 20:46:50|14163.1|14162.1|14159.8|14158.8|14166.4|14165.4|14157.9|14156.9|192
1645822020000|2022-02-25 20:47:00|14160.3|14159.3|14157.4|14156.4|14163.4|14162.4|14156.8|14155.8|110
1645822030000|2022-02-25 20:47:10|14157.3|14156.3|14164.4|14163.4|14164.7|14163.7|14155.7|14154.7|136
1645822040000|2022-02-25 20:47:20|14164.6|14163.6|14166.1|14165.1|14166.4|14165.4|14163.9|14162.9|53
1645822050000|2022-02-25 20:47:30|14164.3|14163.3|14161.7|14160.7|14165.3|14164.3|14161.7|14160.7|109
1645822060000|2022-02-25 20:47:40|14161.9|14160.9|14158.9|14157.9|14164.7|14163.7|14158.7|14157.7|102
1645822070000|2022-02-25 20:47:50|14158.7|14157.7|14161.7|14160.7|14165.4|14164.4|14157.7|14156.7|114
1645822080000|2022-02-25 20:48:00|14161.9|14160.9|14154.8|14153.8|14162.7|14161.7|14153.4|14152.4|186
1645822090000|2022-02-25 20:48:10|14154.7|14153.7|14155.4|14154.4|14155.6|14154.6|14149.7|14148.7|170
1645822100000|2022-02-25 20:48:20|14155.2|14154.2|14162.8|14161.8|14162.8|14161.8|14155.2|14154.2|154
1645822110000|2022-02-25 20:48:30|14162.9|14161.9|14166.3|14165.3|14168.2|14167.2|14161.7|14160.7|185
1645822120000|2022-02-25 20:48:40|14166.4|14165.4|14168.3|14167.3|14169.1|14168.1|14162.7|14161.7|276
1645822130000|2022-02-25 20:48:50|14168.4|14167.4|14166.9|14165.9|14170.9|14169.9|14165.8|14164.8|175
1645822140000|2022-02-25 20:49:00|14166.6|14165.6|14155.4|14154.4|14168.7|14167.7|14152.2|14151.2|431
1645822150000|2022-02-25 20:49:10|14156.3|14155.3|14149.8|14148.8|14158.3|14157.3|14149.8|14148.8|228
1645822160000|2022-02-25 20:49:20|14149.9|14148.9|14152.7|14151.7|14156.1|14155.1|14149.6|14148.6|111
1645822170000|2022-02-25 20:49:30|14153.1|14152.1|14149.8|14148.8|14153.8|14152.8|14147.4|14146.4|151
1645822180000|2022-02-25 20:49:40|14150.1|14149.1|14150.4|14149.4|14150.7|14149.7|14146.7|14145.7|135
1645822190000|2022-02-25 20:49:50|14150.3|14149.3|14150.1|14149.1|14153.9|14152.9|14148.6|14147.6|243
1645822200000|2022-02-25 20:50:00|14150.2|14149.2|14152.9|14151.9|14167.8|14166.8|14150.2|14149.2|1272
1645822210000|2022-02-25 20:50:10|14153.6|14152.6|14148.9|14147.9|14155.9|14154.9|14142.3|14141.3|426
1645822220000|2022-02-25 20:50:20|14148.6|14147.6|14156.4|14155.4|14156.9|14155.9|14145.2|14144.2|437
1645822230000|2022-02-25 20:50:30|14155.9|14154.9|14160.9|14159.9|14164.2|14163.2|14155.2|14154.2|268
1645822240000|2022-02-25 20:50:40|14160.6|14159.6|14163.9|14162.9|14168.1|14167.1|14160.6|14159.6|375
1645822250000|2022-02-25 20:50:50|14163.8|14162.8|14165.2|14164.2|14167.3|14166.3|14162.6|14161.6|199
1645822260000|2022-02-25 20:51:00|14164.7|14163.7|14164.8|14163.8|14165.6|14164.6|14159.4|14158.4|298
1645822270000|2022-02-25 20:51:10|14163.9|14162.9|14161.6|14160.6|14166.3|14165.3|14161.4|14160.4|205
1645822280000|2022-02-25 20:51:20|14161.3|14160.3|14163.6|14162.6|14164.9|14163.9|14159.7|14158.7|128
1645822290000|2022-02-25 20:51:30|14163.8|14162.8|14170.8|14169.8|14171.1|14170.1|14162.3|14161.3|305
1645822300000|2022-02-25 20:51:40|14170.7|14169.7|14174.6|14173.6|14175.1|14174.1|14169.6|14168.6|399
1645822310000|2022-02-25 20:51:50|14174.9|14173.9|14171.7|14170.7|14176.3|14175.3|14171.4|14170.4|191
1645822320000|2022-02-25 20:52:00|14171.6|14170.6|14168.6|14167.6|14173.8|14172.8|14168.1|14167.1|382
1645822330000|2022-02-25 20:52:10|14168.3|14167.3|14163.8|14162.8|14169.9|14168.9|14161.7|14160.7|328
1645822340000|2022-02-25 20:52:20|14163.9|14162.9|14169.1|14168.1|14170.1|14169.1|14163.9|14162.9|154
1645822350000|2022-02-25 20:52:30|14169.2|14168.2|14168.6|14167.6|14170.3|14169.3|14167.6|14166.6|195
1645822360000|2022-02-25 20:52:40|14168.3|14167.3|14168.9|14167.9|14170.2|14169.2|14167.7|14166.7|177
1645822370000|2022-02-25 20:52:50|14169.1|14168.1|14172.3|14171.3|14173.2|14172.2|14168.1|14167.1|150
1645822380000|2022-02-25 20:53:00|14172.2|14171.2|14173.3|14172.3|14176.8|14175.8|14170.6|14169.6|190
1645822390000|2022-02-25 20:53:10|14174.8|14173.8|14175.1|14174.1|14175.8|14174.8|14167.1|14166.1|360
1645822400000|2022-02-25 20:53:20|14175.4|14174.4|14185.6|14184.6|14185.9|14184.9|14175.4|14174.4|661
1645822410000|2022-02-25 20:53:30|14185.4|14184.4|14183.6|14182.6|14185.6|14184.6|14182.3|14181.3|322
1645822420000|2022-02-25 20:53:40|14180.6|14179.6|14183.4|14182.4|14184.1|14183.1|14178.9|14177.9|316
1645822430000|2022-02-25 20:53:50|14183.3|14182.3|14184.3|14183.3|14187.1|14186.1|14183.1|14182.1|254
1645822440000|2022-02-25 20:54:00|14183.8|14182.8|14184.7|14183.7|14188.2|14187.2|14183.8|14182.8|285
1645822450000|2022-02-25 20:54:10|14184.8|14183.8|14183.8|14182.8|14186.4|14185.4|14183.4|14182.4|165
1645822460000|2022-02-25 20:54:20|14183.9|14182.9|14182.1|14181.1|14184.7|14183.7|14182.1|14181.1|151
1645822470000|2022-02-25 20:54:30|14182.2|14181.2|14174.4|14173.4|14182.6|14181.6|14174.2|14173.2|285
1645822480000|2022-02-25 20:54:40|14174.3|14173.3|14185.1|14184.1|14189.3|14188.3|14174.3|14173.3|943
1645822490000|2022-02-25 20:54:50|14185.2|14184.2|14179.8|14178.8|14187.1|14186.1|14179.4|14178.4|284
1645822500000|2022-02-25 20:55:00|14179.3|14178.3|14175.9|14174.9|14182.6|14181.6|14172.4|14171.4|419
1645822510000|2022-02-25 20:55:10|14175.8|14174.8|14183.7|14182.7|14184.2|14183.2|14174.7|14173.7|312
1645822520000|2022-02-25 20:55:20|14183.4|14182.4|14189.3|14188.3|14189.3|14188.3|14178.8|14177.8|537
1645822530000|2022-02-25 20:55:30|14188.9|14187.9|14187.7|14186.7|14193.1|14192.1|14187.3|14186.3|280
1645822540000|2022-02-25 20:55:40|14187.6|14186.6|14189.3|14188.3|14190.3|14189.3|14186.6|14185.6|223
1645822550000|2022-02-25 20:55:50|14188.9|14187.9|14185.3|14184.3|14190.4|14189.4|14184.8|14183.8|170
1645822560000|2022-02-25 20:56:00|14185.1|14184.1|14188.6|14187.6|14189.1|14188.1|14183.6|14182.6|179
1645822570000|2022-02-25 20:56:10|14189.1|14188.1|14187.2|14186.2|14190.2|14189.2|14185.4|14184.4|138
1645822580000|2022-02-25 20:56:20|14187.3|14186.3|14183.7|14182.7|14187.4|14186.4|14183.1|14182.1|135
1645822590000|2022-02-25 20:56:30|14183.8|14182.8|14179.3|14178.3|14185.1|14184.1|14179.2|14178.2|196
1645822600000|2022-02-25 20:56:40|14179.1|14178.1|14178.3|14177.3|14180.8|14179.8|14176.1|14175.1|463
1645822610000|2022-02-25 20:56:50|14177.8|14176.8|14181.1|14180.1|14183.4|14182.4|14177.8|14176.8|664
1645822620000|2022-02-25 20:57:00|14181.2|14180.2|14175.6|14174.6|14182.3|14181.3|14174.3|14173.3|345
1645822630000|2022-02-25 20:57:10|14175.4|14174.4|14169.6|14168.6|14175.6|14174.6|14167.8|14166.8|657
1645822640000|2022-02-25 20:57:20|14169.3|14168.3|14168.8|14167.8|14169.3|14168.3|14165.3|14164.3|468
1645822650000|2022-02-25 20:57:30|14168.6|14167.6|14167.8|14166.8|14171.3|14170.3|14167.7|14166.7|198
1645822660000|2022-02-25 20:57:40|14167.9|14166.9|14173.4|14172.4|14173.7|14172.7|14167.8|14166.8|341
1645822670000|2022-02-25 20:57:50|14173.6|14172.6|14172.3|14171.3|14175.6|14174.6|14169.1|14168.1|444
1645822680000|2022-02-25 20:58:00|14172.4|14171.4|14174.8|14173.8|14175.3|14174.3|14170.2|14169.2|323
1645822690000|2022-02-25 20:58:10|14175.1|14174.1|14178.4|14177.4|14178.7|14177.7|14174.8|14173.8|226
1645822700000|2022-02-25 20:58:20|14178.3|14177.3|14180.6|14179.6|14180.8|14179.8|14178.2|14177.2|194
1645822710000|2022-02-25 20:58:30|14180.4|14179.4|14182.3|14181.3|14182.8|14181.8|14178.3|14177.3|209
1645822720000|2022-02-25 20:58:40|14182.4|14181.4|14179.4|14178.4|14182.7|14181.7|14176.2|14175.2|261
1645822730000|2022-02-25 20:58:50|14179.3|14178.3|14183.2|14182.2|14183.2|14182.2|14179.3|14178.3|198
1645822740000|2022-02-25 20:59:00|14183.7|14182.7|14179.9|14178.9|14185.9|14184.9|14178.2|14177.2|399
1645822750000|2022-02-25 20:59:10|14180.1|14179.1|14184.9|14183.9|14187.2|14186.2|14179.7|14178.7|497
1645822760000|2022-02-25 20:59:20|14185.1|14184.1|14183.7|14182.7|14187.3|14186.3|14183.7|14182.7|509
1645822770000|2022-02-25 20:59:30|14183.4|14182.4|14187.8|14186.8|14188.1|14187.1|14183.4|14182.4|923
1645822780000|2022-02-25 20:59:40|14187.7|14186.7|14191.1|14190.1|14191.3|14190.3|14185.8|14184.8|1060
1645822790000|2022-02-25 20:59:50|14191.2|14190.2|14190.4|14189.4|14194.9|14193.9|14186.3|14185.3|2731
1645822800000|2022-02-25 21:00:00|14189.8|14188.8|14190.9|14188.9|14192.8|14190.8|14184.1|14182.1|1110
1645822810000|2022-02-25 21:00:10|14191.3|14189.3|14195.3|14193.3|14196.7|14194.7|14190.9|14188.9|549
1645822820000|2022-02-25 21:00:20|14195.4|14193.4|14196.1|14194.1|14199.1|14197.1|14195.4|14193.4|312
1645822830000|2022-02-25 21:00:30|14196.7|14194.7|14195.7|14193.7|14199.9|14197.9|14193.1|14191.1|573
1645822840000|2022-02-25 21:00:40|14195.6|14193.6|14197.4|14195.4|14197.7|14195.7|14195.3|14193.3|181
1645822850000|2022-02-25 21:00:50|14196.6|14194.6|14202.8|14200.8|14203.4|14201.4|14195.3|14193.3|628
1645822860000|2022-02-25 21:01:00|14202.9|14200.9|14201.3|14199.3|14205.1|14203.1|14200.7|14198.7|337
1645822870000|2022-02-25 21:01:10|14201.6|14199.6|14197.4|14195.4|14204.7|14202.7|14197.1|14195.1|558
1645822880000|2022-02-25 21:01:20|14197.9|14195.9|14200.3|14198.3|14200.3|14198.3|14197.3|14195.3|256
1645822890000|2022-02-25 21:01:30|14200.2|14198.2|14202.2|14200.2|14202.9|14200.9|14198.7|14196.7|226
1645822900000|2022-02-25 21:01:40|14202.3|14200.3|14201.7|14199.7|14202.4|14200.4|14200.7|14198.7|170
1645822910000|2022-02-25 21:01:50|14201.6|14199.6|14203.7|14201.7|14204.2|14202.2|14201.4|14199.4|162
1645822920000|2022-02-25 21:02:00|14203.6|14201.6|14201.1|14199.1|14203.7|14201.7|14199.2|14197.2|410
1645822930000|2022-02-25 21:02:10|14201.2|14199.2|14197.3|14195.3|14201.2|14199.2|14196.3|14194.3|328
1645822940000|2022-02-25 21:02:20|14197.6|14195.6|14195.6|14193.6|14198.1|14196.1|14194.9|14192.9|123
1645822950000|2022-02-25 21:02:30|14195.7|14193.7|14191.4|14189.4|14195.9|14193.9|14188.2|14186.2|434
1645822960000|2022-02-25 21:02:40|14192.8|14190.8|14191.7|14189.7|14194.6|14192.6|14190.9|14188.9|130
1645822970000|2022-02-25 21:02:50|14192.3|14190.3|14190.9|14188.9|14192.3|14190.3|14189.9|14187.9|226
1645822980000|2022-02-25 21:03:00|14190.8|14188.8|14190.9|14188.9|14191.2|14189.2|14190.2|14188.2|183
1645822990000|2022-02-25 21:03:10|14190.8|14188.8|14194.2|14192.2|14194.2|14192.2|14190.1|14188.1|211
1645823000000|2022-02-25 21:03:20|14193.4|14191.4|14194.4|14192.4|14195.3|14193.3|14193.3|14191.3|139
1645823010000|2022-02-25 21:03:30|14194.6|14192.6|14192.1|14190.1|14194.6|14192.6|14191.7|14189.7|108
1645823020000|2022-02-25 21:03:40|14192.2|14190.2|14192.9|14190.9|14193.9|14191.9|14191.3|14189.3|114
1645823030000|2022-02-25 21:03:50|14193.1|14191.1|14191.4|14189.4|14193.1|14191.1|14191.1|14189.1|125
1645823040000|2022-02-25 21:04:00|14191.1|14189.1|14191.1|14189.1|14191.8|14189.8|14190.6|14188.6|121
1645823050000|2022-02-25 21:04:10|14190.9|14188.9|14191.7|14189.7|14191.7|14189.7|14190.6|14188.6|58
1645823060000|2022-02-25 21:04:20|14191.6|14189.6|14191.1|14189.1|14191.6|14189.6|14190.6|14188.6|41
1645823070000|2022-02-25 21:04:30|14190.9|14188.9|14192.1|14190.1|14192.6|14190.6|14190.9|14188.9|102
1645823080000|2022-02-25 21:04:40|14191.9|14189.9|14191.7|14189.7|14192.1|14190.1|14189.9|14187.9|223
1645823090000|2022-02-25 21:04:50|14191.8|14189.8|14191.1|14189.1|14191.9|14189.9|14190.4|14188.4|147
1645823100000|2022-02-25 21:05:00|14191.2|14189.2|14192.3|14190.3|14192.3|14190.3|14190.1|14188.1|194
1645823110000|2022-02-25 21:05:10|14192.2|14190.2|14191.9|14189.9|14193.3|14191.3|14191.1|14189.1|213
1645823120000|2022-02-25 21:05:20|14192.1|14190.1|14193.1|14191.1|14193.4|14191.4|14191.6|14189.6|52
1645823130000|2022-02-25 21:05:30|14193.6|14191.6|14189.6|14187.6|14193.6|14191.6|14189.4|14187.4|229
1645823140000|2022-02-25 21:05:40|14189.8|14187.8|14191.9|14189.9|14192.2|14190.2|14189.8|14187.8|266
1645823150000|2022-02-25 21:05:50|14191.8|14189.8|14191.6|14189.6|14192.4|14190.4|14191.2|14189.2|50
1645823160000|2022-02-25 21:06:00|14191.7|14189.7|14191.9|14189.9|14192.8|14190.8|14191.6|14189.6|37
1645823170000|2022-02-25 21:06:10|14191.8|14189.8|14191.1|14189.1|14192.4|14190.4|14189.9|14187.9|79
1645823180000|2022-02-25 21:06:20|14191.2|14189.2|14192.1|14190.1|14192.6|14190.6|14190.9|14188.9|64
1645823190000|2022-02-25 21:06:30|14191.9|14189.9|14190.7|14188.7|14192.4|14190.4|14190.6|14188.6|32
1645823200000|2022-02-25 21:06:40|14190.6|14188.6|14190.6|14188.6|14190.6|14188.6|14189.7|14187.7|78
1645823210000|2022-02-25 21:06:50|14190.8|14188.8|14191.7|14189.7|14191.8|14189.8|14190.1|14188.1|108
1645823220000|2022-02-25 21:07:00|14191.8|14189.8|14191.8|14189.8|14192.1|14190.1|14190.8|14188.8|41
1645823230000|2022-02-25 21:07:10|14191.7|14189.7|14192.3|14190.3|14193.1|14191.1|14191.4|14189.4|70
1645823240000|2022-02-25 21:07:20|14192.4|14190.4|14193.9|14191.9|14193.9|14191.9|14192.3|14190.3|39
1645823250000|2022-02-25 21:07:30|14193.8|14191.8|14195.8|14193.8|14195.9|14193.9|14193.7|14191.7|46
1645823260000|2022-02-25 21:07:40|14196.1|14194.1|14197.7|14195.7|14198.1|14196.1|14195.9|14193.9|131
1645823270000|2022-02-25 21:07:50|14197.6|14195.6|14196.7|14194.7|14197.6|14195.6|14196.6|14194.6|60
1645823280000|2022-02-25 21:08:00|14197.3|14195.3|14196.2|14194.2|14197.3|14195.3|14195.4|14193.4|146
1645823290000|2022-02-25 21:08:10|14196.1|14194.1|14195.2|14193.2|14196.3|14194.3|14195.2|14193.2|70
1645823300000|2022-02-25 21:08:20|14195.3|14193.3|14195.3|14193.3|14196.1|14194.1|14195.2|14193.2|74
1645823310000|2022-02-25 21:08:30|14195.4|14193.4|14195.1|14193.1|14195.7|14193.7|14194.4|14192.4|72
1645823320000|2022-02-25 21:08:40|14195.2|14193.2|14194.1|14192.1|14195.4|14193.4|14193.4|14191.4|123
1645823330000|2022-02-25 21:08:50|14193.9|14191.9|14195.7|14193.7|14195.8|14193.8|14190.6|14188.6|261
1645823340000|2022-02-25 21:09:00|14195.8|14193.8|14197.4|14195.4|14197.6|14195.6|14194.7|14192.7|58
1645823350000|2022-02-25 21:09:10|14197.6|14195.6|14194.3|14192.3|14197.7|14195.7|14194.2|14192.2|85
1645823360000|2022-02-25 21:09:20|14194.4|14192.4|14193.3|14191.3|14194.6|14192.6|14193.1|14191.1|140
1645823370000|2022-02-25 21:09:30|14193.4|14191.4|14194.6|14192.6|14195.3|14193.3|14193.3|14191.3|57
1645823380000|2022-02-25 21:09:40|14194.7|14192.7|14195.6|14193.6|14195.6|14193.6|14194.4|14192.4|30
1645823390000|2022-02-25 21:09:50|14195.4|14193.4|14194.8|14192.8|14195.4|14193.4|14194.2|14192.2|32
1645823400000|2022-02-25 21:10:00|14194.9|14192.9|14194.1|14192.1|14194.9|14192.9|14193.4|14191.4|47
1645823410000|2022-02-25 21:10:10|14193.9|14191.9|14193.9|14191.9|14194.3|14192.3|14193.2|14191.2|24
1645823420000|2022-02-25 21:10:20|14193.8|14191.8|14194.1|14192.1|14194.3|14192.3|14193.6|14191.6|14
1645823430000|2022-02-25 21:10:30|14193.7|14191.7|14194.8|14192.8|14194.8|14192.8|14193.4|14191.4|30
1645823440000|2022-02-25 21:10:40|14194.9|14192.9|14196.4|14194.4|14196.4|14194.4|14194.7|14192.7|12
1645823450000|2022-02-25 21:10:50|14196.6|14194.6|14197.4|14195.4|14197.4|14195.4|14194.2|14192.2|73
1645823460000|2022-02-25 21:11:00|14197.6|14195.6|14198.2|14196.2|14198.8|14196.8|14197.1|14195.1|127
1645823470000|2022-02-25 21:11:10|14198.6|14196.6|14201.6|14199.6|14201.7|14199.7|14197.8|14195.8|138
1645823480000|2022-02-25 21:11:20|14201.4|14199.4|14199.9|14197.9|14201.6|14199.6|14199.6|14197.6|53
1645823490000|2022-02-25 21:11:30|14199.8|14197.8|14200.4|14198.4|14200.4|14198.4|14199.8|14197.8|24
1645823500000|2022-02-25 21:11:40|14200.7|14198.7|14201.3|14199.3|14201.9|14199.9|14200.7|14198.7|52
1645823510000|2022-02-25 21:11:50|14202.3|14200.3|14203.1|14201.1|14203.7|14201.7|14202.3|14200.3|40
1645823520000|2022-02-25 21:12:00|14202.9|14200.9|14204.4|14202.4|14204.6|14202.6|14202.4|14200.4|75
1645823530000|2022-02-25 21:12:10|14204.3|14202.3|14204.9|14202.9|14204.9|14202.9|14203.6|14201.6|93
1645823540000|2022-02-25 21:12:20|14204.6|14202.6|14202.8|14200.8|14205.4|14203.4|14202.8|14200.8|111
1645823550000|2022-02-25 21:12:30|14203.1|14201.1|14203.1|14201.1|14205.3|14203.3|14202.3|14200.3|71
1645823560000|2022-02-25 21:12:40|14203.2|14201.2|14202.6|14200.6|14204.1|14202.1|14202.4|14200.4|88
1645823570000|2022-02-25 21:12:50|14202.3|14200.3|14203.1|14201.1|14203.3|14201.3|14202.2|14200.2|111
1645823580000|2022-02-25 21:13:00|14202.9|14200.9|14199.9|14197.9|14203.7|14201.7|14199.6|14197.6|193
1645823590000|2022-02-25 21:13:10|14200.2|14198.2|14199.9|14197.9|14200.3|14198.3|14199.7|14197.7|40
1645823600000|2022-02-25 21:13:20|14200.3|14198.3|14201.1|14199.1|14202.1|14200.1|14200.3|14198.3|63
1645823610000|2022-02-25 21:13:30|14200.9|14198.9|14199.2|14197.2|14200.9|14198.9|14199.1|14197.1|26
1645823620000|2022-02-25 21:13:40|14199.1|14197.1|14198.2|14196.2|14199.3|14197.3|14197.9|14195.9|18
1645823630000|2022-02-25 21:13:50|14198.1|14196.1|14197.6|14195.6|14198.3|14196.3|14197.2|14195.2|48
1645823640000|2022-02-25 21:14:00|14197.8|14195.8|14196.6|14194.6|14197.8|14195.8|14196.4|14194.4|50
1645823650000|2022-02-25 21:14:10|14197.1|14195.1|14197.4|14195.4|14197.6|14195.6|14196.9|14194.9|55
1645823660000|2022-02-25 21:14:20|14197.6|14195.6|14197.3|14195.3|14198.2|14196.2|14196.8|14194.8|112
1645823670000|2022-02-25 21:14:30|14197.4|14195.4|14195.4|14193.4|14197.6|14195.6|14195.2|14193.2|64
1645823680000|2022-02-25 21:14:40|14195.3|14193.3|14195.1|14193.1|14195.4|14193.4|14194.7|14192.7|37
1645823690000|2022-02-25 21:14:50|14194.9|14192.9|14194.6|14192.6|14195.2|14193.2|14193.6|14191.6|110
1645823700000|2022-02-25 21:15:00|14194.2|14192.2|14192.9|14190.9|14195.2|14193.2|14192.9|14190.9|50
1645823710000|2022-02-25 21:15:10|14193.1|14191.1|14191.9|14189.9|14193.2|14191.2|14191.8|14189.8|64
1645823720000|2022-02-25 21:15:20|14192.2|14190.2|14190.3|14188.3|14192.6|14190.6|14189.9|14187.9|53
1645823730000|2022-02-25 21:15:30|14190.2|14188.2|14191.7|14189.7|14191.7|14189.7|14190.2|14188.2|87
1645823740000|2022-02-25 21:15:40|14191.6|14189.6|14191.1|14189.1|14192.3|14190.3|14190.9|14188.9|34
1645823750000|2022-02-25 21:15:50|14190.9|14188.9|14192.3|14190.3|14192.4|14190.4|14190.7|14188.7|31
1645823760000|2022-02-25 21:16:00|14192.1|14190.1|14190.2|14188.2|14192.1|14190.1|14190.2|14188.2|62
1645823770000|2022-02-25 21:16:10|14190.1|14188.1|14189.9|14187.9|14190.8|14188.8|14189.1|14187.1|48
1645823780000|2022-02-25 21:16:20|14190.1|14188.1|14191.7|14189.7|14191.7|14189.7|14190.1|14188.1|14
1645823790000|2022-02-25 21:16:30|14191.6|14189.6|14191.7|14189.7|14191.7|14189.7|14191.6|14189.6|1
1645823800000|2022-02-25 21:16:40|14192.6|14190.6|14192.8|14190.8|14193.1|14191.1|14192.6|14190.6|53
1645823810000|2022-02-25 21:16:50|14192.9|14190.9|14192.6|14190.6|14194.1|14192.1|14192.2|14190.2|36
1645823820000|2022-02-25 21:17:00|14192.1|14190.1|14193.1|14191.1|14193.6|14191.6|14191.9|14189.9|27
1645823830000|2022-02-25 21:17:10|14193.2|14191.2|14192.8|14190.8|14193.7|14191.7|14192.8|14190.8|11
1645823840000|2022-02-25 21:17:20|14193.2|14191.2|14190.8|14188.8|14193.2|14191.2|14190.8|14188.8|16
1645823850000|2022-02-25 21:17:30|14191.1|14189.1|14191.6|14189.6|14191.6|14189.6|14191.1|14189.1|17
1645823860000|2022-02-25 21:17:40|14191.4|14189.4|14190.9|14188.9|14191.7|14189.7|14190.9|14188.9|6
1645823870000|2022-02-25 21:17:50|14190.7|14188.7|14191.8|14189.8|14191.8|14189.8|14190.7|14188.7|13
1645823880000|2022-02-25 21:18:00|14191.7|14189.7|14190.8|14188.8|14191.7|14189.7|14190.7|14188.7|7
1645823890000|2022-02-25 21:18:10|14190.9|14188.9|14191.3|14189.3|14191.3|14189.3|14190.8|14188.8|4
1645823900000|2022-02-25 21:18:20|14191.2|14189.2|14191.9|14189.9|14191.9|14189.9|14191.1|14189.1|8
1645823910000|2022-02-25 21:18:30|14191.8|14189.8|14191.3|14189.3|14191.8|14189.8|14190.8|14188.8|5
1645823920000|2022-02-25 21:18:40|14191.4|14189.4|14190.8|14188.8|14191.4|14189.4|14190.8|14188.8|12
1645823930000|2022-02-25 21:18:50|14190.9|14188.9|14190.9|14188.9|14191.1|14189.1|14190.8|14188.8|3
1645823940000|2022-02-25 21:19:00|14191.1|14189.1|14191.7|14189.7|14192.1|14190.1|14191.1|14189.1|23
1645823950000|2022-02-25 21:19:10|14191.8|14189.8|14191.9|14189.9|14191.9|14189.9|14191.8|14189.8|2
1645823960000|2022-02-25 21:19:20|14192.1|14190.1|14190.9|14188.9|14192.2|14190.2|14190.7|14188.7|29
1645823970000|2022-02-25 21:19:30|14190.4|14188.4|14192.7|14190.7|14192.8|14190.8|14190.4|14188.4|39
1645823980000|2022-02-25 21:19:40|14192.6|14190.6|14192.6|14190.6|14193.2|14191.2|14192.3|14190.3|15
1645823990000|2022-02-25 21:19:50|14192.9|14190.9|14192.2|14190.2|14193.1|14191.1|14192.1|14190.1|14
1645824000000|2022-02-25 21:20:00|14192.1|14190.1|14190.9|14188.9|14192.1|14190.1|14190.9|14188.9|9
1645824010000|2022-02-25 21:20:10|14190.8|14188.8|14190.7|14188.7|14191.3|14189.3|14190.7|14188.7|7
1645824020000|2022-02-25 21:20:20|14190.6|14188.6|14190.4|14188.4|14190.6|14188.6|14189.7|14187.7|18
1645824030000|2022-02-25 21:20:30|14190.3|14188.3|14190.9|14188.9|14190.9|14188.9|14190.2|14188.2|11
1645824040000|2022-02-25 21:20:40|14190.7|14188.7|14190.9|14188.9|14191.1|14189.1|14190.3|14188.3|8
1645824050000|2022-02-25 21:20:50|14190.7|14188.7|14190.6|14188.6|14190.7|14188.7|14190.4|14188.4|2
1645824060000|2022-02-25 21:21:00|14191.2|14189.2|14191.2|14189.2|14191.3|14189.3|14191.1|14189.1|3
1645824070000|2022-02-25 21:21:10|||||||||1
1645824080000|2022-02-25 21:21:20|14191.1|14189.1|14191.3|14189.3|14191.3|14189.3|14191.1|14189.1|4
1645824090000|2022-02-25 21:21:30|14191.2|14189.2|14190.9|14188.9|14191.3|14189.3|14190.9|14188.9|1
1645824100000|2022-02-25 21:21:40|14191.1|14189.1|14190.4|14188.4|14191.3|14189.3|14190.4|14188.4|11
1645824110000|2022-02-25 21:21:50|14190.6|14188.6|14190.7|14188.7|14190.7|14188.7|14190.6|14188.6|0
1645824120000|2022-02-25 21:22:00|14190.4|14188.4|14190.7|14188.7|14190.7|14188.7|14190.4|14188.4|22
1645824130000|2022-02-25 21:22:10|14190.8|14188.8|14190.8|14188.8|14190.8|14188.8|14190.7|14188.7|8
1645824140000|2022-02-25 21:22:20|14190.6|14188.6|14191.2|14189.2|14191.2|14189.2|14190.6|14188.6|29
1645824150000|2022-02-25 21:22:30|14191.1|14189.1|14190.9|14188.9|14191.1|14189.1|14190.9|14188.9|6
1645824160000|2022-02-25 21:22:40|14190.8|14188.8|14190.8|14188.8|14190.8|14188.8|14190.7|14188.7|4
1645824170000|2022-02-25 21:22:50|14190.7|14188.7|14191.2|14189.2|14191.3|14189.3|14190.7|14188.7|10
1645824180000|2022-02-25 21:23:00|14191.3|14189.3|14191.2|14189.2|14191.3|14189.3|14190.9|14188.9|6
1645824190000|2022-02-25 21:23:10|14191.3|14189.3|14192.7|14190.7|14192.7|14190.7|14191.2|14189.2|31
1645824200000|2022-02-25 21:23:20|14192.8|14190.8|14192.8|14190.8|14193.2|14191.2|14192.8|14190.8|5
1645824210000|2022-02-25 21:23:30|14192.9|14190.9|14193.1|14191.1|14193.1|14191.1|14192.9|14190.9|1
1645824220000|2022-02-25 21:23:40|14193.2|14191.2|14192.9|14190.9|14193.9|14191.9|14192.8|14190.8|17
1645824230000|2022-02-25 21:23:50|14193.2|14191.2|14193.3|14191.3|14193.7|14191.7|14193.1|14191.1|5
1645824240000|2022-02-25 21:24:00|14193.2|14191.2|14193.8|14191.8|14193.8|14191.8|14193.2|14191.2|7
1645824250000|2022-02-25 21:24:10|14193.9|14191.9|14194.1|14192.1|14195.4|14193.4|14193.7|14191.7|26
1645824260000|2022-02-25 21:24:20|14193.9|14191.9|14194.6|14192.6|14194.6|14192.6|14192.8|14190.8|9
1645824270000|2022-02-25 21:24:30|14194.1|14192.1|14194.4|14192.4|14194.6|14192.6|14193.4|14191.4|21
1645824280000|2022-02-25 21:24:40|14194.7|14192.7|14194.7|14192.7|14194.9|14192.9|14194.3|14192.3|5
1645824290000|2022-02-25 21:24:50|14194.8|14192.8|14195.2|14193.2|14195.6|14193.6|14194.7|14192.7|25
1645824300000|2022-02-25 21:25:00|14194.9|14192.9|14195.9|14193.9|14195.9|14193.9|14194.9|14192.9|14
1645824310000|2022-02-25 21:25:10|14196.7|14194.7|14195.2|14193.2|14196.7|14194.7|14195.1|14193.1|15
1645824320000|2022-02-25 21:25:20|14195.9|14193.9|14195.7|14193.7|14195.9|14193.9|14195.7|14193.7|3
1645824330000|2022-02-25 21:25:30|14194.8|14192.8|14194.3|14192.3|14195.1|14193.1|14194.3|14192.3|68
1645824340000|2022-02-25 21:25:40|14194.4|14192.4|14196.8|14194.8|14196.8|14194.8|14194.4|14192.4|8
1645824350000|2022-02-25 21:25:50|14195.9|14193.9|14196.3|14194.3|14196.4|14194.4|14195.8|14193.8|15
1645824360000|2022-02-25 21:26:00|14196.1|14194.1|14196.6|14194.6|14196.8|14194.8|14196.1|14194.1|9
1645824370000|2022-02-25 21:26:10|14196.9|14194.9|14197.6|14195.6|14197.8|14195.8|14196.9|14194.9|15
1645824380000|2022-02-25 21:26:20|14197.9|14195.9|14198.2|14196.2|14198.7|14196.7|14197.6|14195.6|30
1645824390000|2022-02-25 21:26:30|14198.3|14196.3|14196.9|14194.9|14198.6|14196.6|14196.9|14194.9|54
1645824400000|2022-02-25 21:26:40|14197.7|14195.7|14198.7|14196.7|14198.9|14196.9|14197.7|14195.7|15
1645824410000|2022-02-25 21:26:50|14198.8|14196.8|14201.1|14199.1|14201.7|14199.7|14198.1|14196.1|97
1645824420000|2022-02-25 21:27:00|14200.9|14198.9|14202.4|14200.4|14202.7|14200.7|14200.8|14198.8|14
1645824430000|2022-02-25 21:27:10|14202.3|14200.3|14202.7|14200.7|14202.9|14200.9|14202.2|14200.2|27
1645824440000|2022-02-25 21:27:20|14202.8|14200.8|14203.1|14201.1|14203.7|14201.7|14202.8|14200.8|22
1645824450000|2022-02-25 21:27:30|14202.9|14200.9|14202.7|14200.7|14203.3|14201.3|14202.7|14200.7|7
1645824460000|2022-02-25 21:27:40|14202.3|14200.3|14199.9|14197.9|14202.3|14200.3|14198.1|14196.1|44
1645824470000|2022-02-25 21:27:50|14199.8|14197.8|14201.6|14199.6|14202.1|14200.1|14199.7|14197.7|56
1645824480000|2022-02-25 21:28:00|14201.9|14199.9|14201.8|14199.8|14202.2|14200.2|14201.2|14199.2|19
1645824490000|2022-02-25 21:28:10|14201.4|14199.4|14201.3|14199.3|14201.7|14199.7|14201.1|14199.1|8
1645824500000|2022-02-25 21:28:20|14201.2|14199.2|14200.8|14198.8|14201.7|14199.7|14200.7|14198.7|24
1645824510000|2022-02-25 21:28:30|14201.1|14199.1|14201.2|14199.2|14201.4|14199.4|14200.9|14198.9|11
1645824520000|2022-02-25 21:28:40|14201.3|14199.3|14201.8|14199.8|14201.8|14199.8|14201.2|14199.2|7
1645824530000|2022-02-25 21:28:50|14201.6|14199.6|14201.1|14199.1|14203.6|14201.6|14201.1|14199.1|68
1645824540000|2022-02-25 21:29:00|14200.8|14198.8|14200.7|14198.7|14200.9|14198.9|14200.7|14198.7|17
1645824550000|2022-02-25 21:29:10|14200.6|14198.6|14200.1|14198.1|14200.6|14198.6|14200.1|14198.1|17
1645824560000|2022-02-25 21:29:20|14199.6|14197.6|14199.7|14197.7|14200.1|14198.1|14199.6|14197.6|21
1645824570000|2022-02-25 21:29:30|14200.6|14198.6|14201.6|14199.6|14201.6|14199.6|14199.9|14197.9|16
1645824580000|2022-02-25 21:29:40|14201.4|14199.4|14202.6|14200.6|14202.9|14200.9|14201.3|14199.3|8
1645824590000|2022-02-25 21:29:50|14202.4|14200.4|14202.3|14200.3|14202.7|14200.7|14201.9|14199.9|12
1645824600000|2022-02-25 21:30:00|14202.2|14200.2|14202.6|14200.6|14202.9|14200.9|14202.2|14200.2|28
1645824610000|2022-02-25 21:30:10|14202.3|14200.3|14203.2|14201.2|14203.6|14201.6|14202.3|14200.3|37
1645824620000|2022-02-25 21:30:20|14203.3|14201.3|14203.4|14201.4|14203.4|14201.4|14202.6|14200.6|20
1645824630000|2022-02-25 21:30:30|14203.7|14201.7|14204.7|14202.7|14204.8|14202.8|14203.7|14201.7|19
1645824640000|2022-02-25 21:30:40|14204.6|14202.6|14204.4|14202.4|14204.8|14202.8|14204.2|14202.2|10
1645824650000|2022-02-25 21:30:50|14204.3|14202.3|14204.6|14202.6|14204.6|14202.6|14203.6|14201.6|12
1645824660000|2022-02-25 21:31:00|14204.4|14202.4|14204.7|14202.7|14204.7|14202.7|14204.1|14202.1|18
1645824670000|2022-02-25 21:31:10|14204.4|14202.4|14204.3|14202.3|14204.7|14202.7|14204.3|14202.3|5
1645824680000|2022-02-25 21:31:20|14204.2|14202.2|14203.8|14201.8|14204.6|14202.6|14203.6|14201.6|18
1645824690000|2022-02-25 21:31:30|14204.6|14202.6|14204.6|14202.6|14204.7|14202.7|14204.3|14202.3|13
1645824700000|2022-02-25 21:31:40|14204.7|14202.7|14204.7|14202.7|14204.7|14202.7|14204.4|14202.4|8
1645824710000|2022-02-25 21:31:50|14204.6|14202.6|14204.3|14202.3|14204.6|14202.6|14204.1|14202.1|6
1645824720000|2022-02-25 21:32:00|14204.4|14202.4|14204.7|14202.7|14204.7|14202.7|14204.4|14202.4|7
1645824730000|2022-02-25 21:32:10|14204.4|14202.4|14204.8|14202.8|14204.8|14202.8|14204.3|14202.3|16
1645824740000|2022-02-25 21:32:20|14204.9|14202.9|14204.1|14202.1|14205.3|14203.3|14204.1|14202.1|23
1645824750000|2022-02-25 21:32:30|14203.9|14201.9|14203.1|14201.1|14203.9|14201.9|14203.1|14201.1|5
1645824760000|2022-02-25 21:32:40|14203.4|14201.4|14203.2|14201.2|14203.4|14201.4|14202.2|14200.2|8
1645824770000|2022-02-25 21:32:50|14202.8|14200.8|14202.7|14200.7|14203.2|14201.2|14202.6|14200.6|6
1645824780000|2022-02-25 21:33:00|14202.8|14200.8|14202.8|14200.8|14202.8|14200.8|14202.8|14200.8|2
1645824790000|2022-02-25 21:33:10|14203.1|14201.1|14203.2|14201.2|14203.2|14201.2|14202.7|14200.7|5
1645824800000|2022-02-25 21:33:20|14203.3|14201.3|14203.1|14201.1|14203.3|14201.3|14203.1|14201.1|5
1645824810000|2022-02-25 21:33:30|14202.9|14200.9|14202.8|14200.8|14202.9|14200.9|14202.8|14200.8|3
1645824820000|2022-02-25 21:33:40|14202.9|14200.9|14203.2|14201.2|14203.2|14201.2|14202.9|14200.9|2
1645824830000|2022-02-25 21:33:50|14203.1|14201.1|14202.4|14200.4|14203.1|14201.1|14202.4|14200.4|6
1645824840000|2022-02-25 21:34:00|14202.3|14200.3|14200.4|14198.4|14202.3|14200.3|14200.3|14198.3|31
1645824850000|2022-02-25 21:34:10|14200.3|14198.3|14198.8|14196.8|14200.4|14198.4|14198.8|14196.8|34
1645824860000|2022-02-25 21:34:20|14198.6|14196.6|14198.3|14196.3|14198.6|14196.6|14197.8|14195.8|5
1645824870000|2022-02-25 21:34:30|14198.7|14196.7|14198.6|14196.6|14198.8|14196.8|14198.1|14196.1|15
1645824880000|2022-02-25 21:34:40|14198.8|14196.8|14197.9|14195.9|14198.8|14196.8|14197.9|14195.9|12
1645824890000|2022-02-25 21:34:50|14198.3|14196.3|14197.8|14195.8|14198.7|14196.7|14197.7|14195.7|15
1645824900000|2022-02-25 21:35:00|14197.7|14195.7|14197.8|14195.8|14198.2|14196.2|14197.1|14195.1|12
1645824910000|2022-02-25 21:35:10|14197.7|14195.7|14197.6|14195.6|14197.7|14195.7|14197.4|14195.4|1
1645824920000|2022-02-25 21:35:20|14197.8|14195.8|14197.6|14195.6|14197.8|14195.8|14197.4|14195.4|2
1645824930000|2022-02-25 21:35:30|14197.7|14195.7|14198.6|14196.6|14198.7|14196.7|14197.7|14195.7|11
1645824940000|2022-02-25 21:35:40|14197.1|14195.1|14197.2|14195.2|14197.2|14195.2|14196.9|14194.9|10
1645824950000|2022-02-25 21:35:50|14197.1|14195.1|14197.8|14195.8|14197.8|14195.8|14197.1|14195.1|6
1645824960000|2022-02-25 21:36:00|14197.6|14195.6|14197.2|14195.2|14197.6|14195.6|14197.1|14195.1|2
1645824970000|2022-02-25 21:36:10|14197.1|14195.1|14197.6|14195.6|14197.6|14195.6|14196.9|14194.9|33
1645824980000|2022-02-25 21:36:20|14197.7|14195.7|14197.9|14195.9|14198.2|14196.2|14197.6|14195.6|6
1645824990000|2022-02-25 21:36:30|14197.4|14195.4|14196.8|14194.8|14197.8|14195.8|14196.7|14194.7|12
1645825000000|2022-02-25 21:36:40|||||||||1
1645825010000|2022-02-25 21:36:50|14196.7|14194.7|14196.6|14194.6|14196.7|14194.7|14196.4|14194.4|11
1645825020000|2022-02-25 21:37:00|14196.7|14194.7|14196.2|14194.2|14196.7|14194.7|14196.2|14194.2|4
1645825030000|2022-02-25 21:37:10|14196.1|14194.1|14196.2|14194.2|14196.3|14194.3|14196.1|14194.1|7
1645825040000|2022-02-25 21:37:20|14196.1|14194.1|14196.2|14194.2|14196.2|14194.2|14195.7|14193.7|9
1645825050000|2022-02-25 21:37:30|14196.1|14194.1|14195.6|14193.6|14196.6|14194.6|14195.6|14193.6|8
1645825060000|2022-02-25 21:37:40|14196.2|14194.2|14195.2|14193.2|14196.2|14194.2|14195.2|14193.2|15
1645825070000|2022-02-25 21:37:50|14195.4|14193.4|14194.9|14192.9|14195.4|14193.4|14194.9|14192.9|4
1645825080000|2022-02-25 21:38:00|14195.2|14193.2|14194.9|14192.9|14195.3|14193.3|14194.9|14192.9|2
1645825090000|2022-02-25 21:38:10|14194.7|14192.7|14197.6|14195.6|14198.1|14196.1|14194.7|14192.7|36
1645825100000|2022-02-25 21:38:20|14197.7|14195.7|14195.7|14193.7|14197.7|14195.7|14195.2|14193.2|28
1645825110000|2022-02-25 21:38:30|14195.8|14193.8|14196.8|14194.8|14197.1|14195.1|14195.8|14193.8|13
1645825120000|2022-02-25 21:38:40|14196.9|14194.9|14196.3|14194.3|14196.9|14194.9|14196.2|14194.2|12
1645825130000|2022-02-25 21:38:50|14196.2|14194.2|14195.6|14193.6|14196.2|14194.2|14195.6|14193.6|3
1645825140000|2022-02-25 21:39:00|14195.4|14193.4|14195.2|14193.2|14195.4|14193.4|14192.7|14190.7|60
1645825150000|2022-02-25 21:39:10|14195.1|14193.1|14194.9|14192.9|14195.1|14193.1|14193.1|14191.1|24
1645825160000|2022-02-25 21:39:20|14194.8|14192.8|14195.2|14193.2|14195.6|14193.6|14194.4|14192.4|4
1645825170000|2022-02-25 21:39:30|14194.4|14192.4|14194.8|14192.8|14194.9|14192.9|14194.4|14192.4|11
1645825180000|2022-02-25 21:39:40|14194.6|14192.6|14194.1|14192.1|14194.7|14192.7|14193.9|14191.9|2
1645825190000|2022-02-25 21:39:50|14194.3|14192.3|14194.1|14192.1|14194.6|14192.6|14194.1|14192.1|2
1645825200000|2022-02-25 21:40:00|14193.7|14191.7|14193.6|14191.6|14193.8|14191.8|14193.2|14191.2|17
1645825210000|2022-02-25 21:40:10|14193.4|14191.4|14193.8|14191.8|14193.8|14191.8|14192.8|14190.8|7
1645825220000|2022-02-25 21:40:20|14193.7|14191.7|14193.7|14191.7|14193.7|14191.7|14193.4|14191.4|3
1645825230000|2022-02-25 21:40:30|14193.9|14191.9|14194.7|14192.7|14194.7|14192.7|14193.8|14191.8|12
1645825240000|2022-02-25 21:40:40|14194.8|14192.8|14194.4|14192.4|14194.8|14192.8|14194.2|14192.2|6
1645825250000|2022-02-25 21:40:50|14194.1|14192.1|14194.1|14192.1|14195.6|14193.6|14194.1|14192.1|16
1645825260000|2022-02-25 21:41:00|14194.2|14192.2|14194.7|14192.7|14194.7|14192.7|14194.2|14192.2|2
1645825270000|2022-02-25 21:41:10|14194.8|14192.8|14194.4|14192.4|14194.9|14192.9|14194.3|14192.3|6
1645825280000|2022-02-25 21:41:20|14194.6|14192.6|14196.3|14194.3|14196.7|14194.7|14194.6|14192.6|13
1645825290000|2022-02-25 21:41:30|14196.4|14194.4|14196.2|14194.2|14196.9|14194.9|14196.2|14194.2|6
1645825300000|2022-02-25 21:41:40|14196.1|14194.1|14196.6|14194.6|14196.6|14194.6|14196.1|14194.1|10
1645825310000|2022-02-25 21:41:50|14196.8|14194.8|14197.3|14195.3|14197.3|14195.3|14196.3|14194.3|31
1645825320000|2022-02-25 21:42:00|14196.7|14194.7|14196.2|14194.2|14196.7|14194.7|14196.2|14194.2|4
1645825330000|2022-02-25 21:42:10|14195.9|14193.9|14196.2|14194.2|14196.4|14194.4|14195.6|14193.6|10
1645825340000|2022-02-25 21:42:20|14197.2|14195.2|14196.4|14194.4|14197.2|14195.2|14196.3|14194.3|11
1645825350000|2022-02-25 21:42:30|14196.3|14194.3|14196.7|14194.7|14196.7|14194.7|14195.8|14193.8|9
1645825360000|2022-02-25 21:42:40|14196.1|14194.1|14195.8|14193.8|14196.1|14194.1|14195.8|14193.8|2
1645825370000|2022-02-25 21:42:50|14195.7|14193.7|14195.8|14193.8|14195.9|14193.9|14195.7|14193.7|1
1645825380000|2022-02-25 21:43:00|14195.7|14193.7|14195.7|14193.7|14195.8|14193.8|14195.3|14193.3|17
1645825390000|2022-02-25 21:43:10|14195.6|14193.6|14195.8|14193.8|14195.9|14193.9|14195.6|14193.6|2
1645825400000|2022-02-25 21:43:20|14196.2|14194.2|14197.4|14195.4|14197.4|14195.4|14196.2|14194.2|6
1645825410000|2022-02-25 21:43:30|14197.7|14195.7|14197.7|14195.7|14197.7|14195.7|14197.2|14195.2|18
1645825420000|2022-02-25 21:43:40|14197.4|14195.4|14197.4|14195.4|14197.4|14195.4|14197.1|14195.1|9
1645825430000|2022-02-25 21:43:50|14197.6|14195.6|14197.3|14195.3|14198.3|14196.3|14197.3|14195.3|10
1645825440000|2022-02-25 21:44:00|14197.2|14195.2|14196.9|14194.9|14197.4|14195.4|14196.8|14194.8|16
1645825450000|2022-02-25 21:44:10|14197.1|14195.1|14196.1|14194.1|14197.1|14195.1|14196.1|14194.1|9
1645825460000|2022-02-25 21:44:20|14195.9|14193.9|14196.1|14194.1|14196.2|14194.2|14195.9|14193.9|2
1645825470000|2022-02-25 21:44:30|14195.9|14193.9|14195.1|14193.1|14195.9|14193.9|14194.9|14192.9|19
1645825480000|2022-02-25 21:44:40|14194.9|14192.9|14194.9|14192.9|14195.1|14193.1|14194.7|14192.7|18
1645825490000|2022-02-25 21:44:50|14195.2|14193.2|14196.9|14194.9|14196.9|14194.9|14195.2|14193.2|5
1645825500000|2022-02-25 21:45:00|14196.8|14194.8|14197.6|14195.6|14198.4|14196.4|14196.8|14194.8|34
1645825510000|2022-02-25 21:45:10|14197.4|14195.4|14197.1|14195.1|14197.7|14195.7|14196.1|14194.1|23
1645825520000|2022-02-25 21:45:20|14197.3|14195.3|14198.6|14196.6|14198.6|14196.6|14197.2|14195.2|2
1645825530000|2022-02-25 21:45:30|14198.4|14196.4|14198.6|14196.6|14198.6|14196.6|14197.8|14195.8|3
1645825540000|2022-02-25 21:45:40|14198.4|14196.4|14198.3|14196.3|14198.4|14196.4|14198.3|14196.3|1
1645825550000|2022-02-25 21:45:50|14198.2|14196.2|14198.2|14196.2|14198.2|14196.2|14197.9|14195.9|4
1645825560000|2022-02-25 21:46:00|14198.1|14196.1|14198.9|14196.9|14199.2|14197.2|14198.1|14196.1|9
1645825570000|2022-02-25 21:46:10|14199.1|14197.1|14199.1|14197.1|14199.2|14197.2|14199.1|14197.1|1
1645825580000|2022-02-25 21:46:20|14198.9|14196.9|14198.8|14196.8|14198.9|14196.9|14198.8|14196.8|3
1645825590000|2022-02-25 21:46:30|14198.7|14196.7|14199.6|14197.6|14200.2|14198.2|14198.3|14196.3|21
1645825600000|2022-02-25 21:46:40|14199.8|14197.8|14199.7|14197.7|14199.8|14197.8|14199.3|14197.3|6
1645825610000|2022-02-25 21:46:50|14198.9|14196.9|14198.1|14196.1|14199.6|14197.6|14198.1|14196.1|17
1645825620000|2022-02-25 21:47:00|14197.9|14195.9|14197.9|14195.9|14199.1|14197.1|14197.4|14195.4|12
1645825630000|2022-02-25 21:47:10|14197.8|14195.8|14197.6|14195.6|14197.8|14195.8|14197.2|14195.2|3
1645825640000|2022-02-25 21:47:20|14197.9|14195.9|14197.7|14195.7|14197.9|14195.9|14197.6|14195.6|3
1645825650000|2022-02-25 21:47:30|14197.6|14195.6|14197.7|14195.7|14197.7|14195.7|14197.6|14195.6|3
1645825660000|2022-02-25 21:47:40|14197.9|14195.9|14197.7|14195.7|14197.9|14195.9|14197.7|14195.7|2
1645825670000|2022-02-25 21:47:50|14197.6|14195.6|14198.1|14196.1|14198.1|14196.1|14197.6|14195.6|10
1645825680000|2022-02-25 21:48:00|14197.9|14195.9|14198.2|14196.2|14198.3|14196.3|14197.7|14195.7|11
1645825690000|2022-02-25 21:48:10|14197.4|14195.4|14197.6|14195.6|14197.6|14195.6|14197.4|14195.4|4
1645825700000|2022-02-25 21:48:20|14197.4|14195.4|14197.6|14195.6|14197.6|14195.6|14197.4|14195.4|0
1645825710000|2022-02-25 21:48:30|14197.9|14195.9|14198.1|14196.1|14198.1|14196.1|14197.8|14195.8|3
1645825720000|2022-02-25 21:48:40|14198.2|14196.2|14197.7|14195.7|14198.2|14196.2|14197.6|14195.6|14
1645825730000|2022-02-25 21:48:50|14197.6|14195.6|14197.3|14195.3|14197.6|14195.6|14197.1|14195.1|5
1645825740000|2022-02-25 21:49:00|14196.7|14194.7|14197.6|14195.6|14197.6|14195.6|14196.1|14194.1|13
1645825750000|2022-02-25 21:49:10|14197.4|14195.4|14196.6|14194.6|14197.4|14195.4|14196.6|14194.6|3
1645825760000|2022-02-25 21:49:20|14196.8|14194.8|14196.9|14194.9|14196.9|14194.9|14196.8|14194.8|7
1645825770000|2022-02-25 21:49:30|14196.7|14194.7|14196.8|14194.8|14196.8|14194.8|14196.7|14194.7|5
1645825780000|2022-02-25 21:49:40|14197.1|14195.1|14196.8|14194.8|14197.1|14195.1|14196.8|14194.8|12
1645825790000|2022-02-25 21:49:50|14196.9|14194.9|14196.8|14194.8|14197.1|14195.1|14196.6|14194.6|4
1645825800000|2022-02-25 21:50:00|14196.7|14194.7|14196.4|14194.4|14197.3|14195.3|14195.9|14193.9|22
1645825810000|2022-02-25 21:50:10|14196.6|14194.6|14196.7|14194.7|14196.7|14194.7|14196.6|14194.6|0
1645825820000|2022-02-25 21:50:20|14196.6|14194.6|14196.7|14194.7|14196.7|14194.7|14196.6|14194.6|6
1645825830000|2022-02-25 21:50:30|14198.3|14196.3|14199.1|14197.1|14199.1|14197.1|14197.9|14195.9|51
1645825840000|2022-02-25 21:50:40|14198.6|14196.6|14199.1|14197.1|14199.1|14197.1|14198.6|14196.6|2
1645825850000|2022-02-25 21:50:50|14198.6|14196.6|14198.4|14196.4|14198.9|14196.9|14198.4|14196.4|8
1645825860000|2022-02-25 21:51:00|14198.3|14196.3|14199.1|14197.1|14199.1|14197.1|14198.3|14196.3|5
1645825870000|2022-02-25 21:51:10|14199.4|14197.4|14199.6|14197.6|14199.7|14197.7|14199.3|14197.3|6
1645825880000|2022-02-25 21:51:20|14200.6|14198.6|14200.3|14198.3|14200.6|14198.6|14199.8|14197.8|17
1645825890000|2022-02-25 21:51:30|14200.9|14198.9|14204.2|14202.2|14204.2|14202.2|14200.9|14198.9|61
1645825900000|2022-02-25 21:51:40|14204.4|14202.4|14203.9|14201.9|14204.8|14202.8|14203.9|14201.9|9
1645825910000|2022-02-25 21:51:50|14204.3|14202.3|14204.3|14202.3|14204.3|14202.3|14204.1|14202.1|1
1645825920000|2022-02-25 21:52:00|14204.4|14202.4|14204.7|14202.7|14205.1|14203.1|14204.3|14202.3|14
1645825930000|2022-02-25 21:52:10|14204.6|14202.6|14204.8|14202.8|14204.8|14202.8|14204.6|14202.6|16
1645825940000|2022-02-25 21:52:20|14204.4|14202.4|14203.1|14201.1|14204.4|14202.4|14202.3|14200.3|21
1645825950000|2022-02-25 21:52:30|14202.9|14200.9|14203.1|14201.1|14203.3|14201.3|14202.8|14200.8|3
1645825960000|2022-02-25 21:52:40|14203.4|14201.4|14204.1|14202.1|14204.2|14202.2|14203.4|14201.4|3
1645825970000|2022-02-25 21:52:50|14204.2|14202.2|14204.3|14202.3|14204.4|14202.4|14203.9|14201.9|15
1645825980000|2022-02-25 21:53:00|14204.2|14202.2|14204.2|14202.2|14204.3|14202.3|14204.2|14202.2|4
1645825990000|2022-02-25 21:53:10|14204.4|14202.4|14202.8|14200.8|14204.4|14202.4|14202.8|14200.8|22
1645826000000|2022-02-25 21:53:20|14203.2|14201.2|14203.9|14201.9|14203.9|14201.9|14202.7|14200.7|2
1645826010000|2022-02-25 21:53:30|14204.2|14202.2|14204.1|14202.1|14204.2|14202.2|14203.9|14201.9|4
1645826020000|2022-02-25 21:53:40|14203.9|14201.9|14204.1|14202.1|14204.3|14202.3|14203.9|14201.9|14
1645826030000|2022-02-25 21:53:50|14203.8|14201.8|14204.1|14202.1|14204.1|14202.1|14203.8|14201.8|2
1645826040000|2022-02-25 21:54:00|14203.9|14201.9|14202.8|14200.8|14204.1|14202.1|14202.7|14200.7|17
1645826050000|2022-02-25 21:54:10|14203.2|14201.2|14202.6|14200.6|14203.3|14201.3|14202.6|14200.6|7
1645826060000|2022-02-25 21:54:20|14203.4|14201.4|14203.6|14201.6|14203.8|14201.8|14203.4|14201.4|4
1645826070000|2022-02-25 21:54:30|14203.7|14201.7|14203.4|14201.4|14203.9|14201.9|14203.4|14201.4|13
1645826080000|2022-02-25 21:54:40|14203.2|14201.2|14202.6|14200.6|14203.2|14201.2|14202.6|14200.6|6
1645826090000|2022-02-25 21:54:50|14202.4|14200.4|14202.8|14200.8|14202.9|14200.9|14202.2|14200.2|10
1645826100000|2022-02-25 21:55:00|14202.9|14200.9|14202.8|14200.8|14203.9|14201.9|14201.7|14199.7|22
1645826110000|2022-02-25 21:55:10|14203.1|14201.1|14202.9|14200.9|14203.2|14201.2|14202.8|14200.8|2
1645826120000|2022-02-25 21:55:20|14203.1|14201.1|14203.2|14201.2|14203.9|14201.9|14202.9|14200.9|10
1645826130000|2022-02-25 21:55:30|14203.1|14201.1|14202.8|14200.8|14203.2|14201.2|14202.8|14200.8|5
1645826140000|2022-02-25 21:55:40|14203.1|14201.1|14202.8|14200.8|14203.1|14201.1|14202.8|14200.8|1
1645826150000|2022-02-25 21:55:50|14202.3|14200.3|14201.4|14199.4|14202.3|14200.3|14201.4|14199.4|3
1645826160000|2022-02-25 21:56:00|14200.8|14198.8|14199.3|14197.3|14201.1|14199.1|14199.3|14197.3|21
1645826170000|2022-02-25 21:56:10|14198.8|14196.8|14197.9|14195.9|14198.8|14196.8|14197.9|14195.9|12
1645826180000|2022-02-25 21:56:20|14198.1|14196.1|14197.7|14195.7|14198.1|14196.1|14197.6|14195.6|9
1645826190000|2022-02-25 21:56:30|14198.3|14196.3|14198.4|14196.4|14198.8|14196.8|14198.3|14196.3|20
1645826200000|2022-02-25 21:56:40|14198.3|14196.3|14197.2|14195.2|14198.3|14196.3|14196.7|14194.7|29
1645826210000|2022-02-25 21:56:50|14196.9|14194.9|14197.1|14195.1|14197.3|14195.3|14196.9|14194.9|7
1645826220000|2022-02-25 21:57:00|14197.3|14195.3|14197.4|14195.4|14197.4|14195.4|14196.9|14194.9|20
1645826230000|2022-02-25 21:57:10|14197.3|14195.3|14196.8|14194.8|14197.3|14195.3|14196.7|14194.7|10
1645826240000|2022-02-25 21:57:20|14196.4|14194.4|14197.3|14195.3|14197.3|14195.3|14196.2|14194.2|18
1645826250000|2022-02-25 21:57:30|14197.1|14195.1|14196.7|14194.7|14197.1|14195.1|14194.8|14192.8|31
1645826260000|2022-02-25 21:57:40|14196.6|14194.6|14196.4|14194.4|14197.3|14195.3|14196.2|14194.2|9
1645826270000|2022-02-25 21:57:50|14196.2|14194.2|14196.2|14194.2|14196.2|14194.2|14196.2|14194.2|2
1645826280000|2022-02-25 21:58:00|14196.4|14194.4|14198.8|14196.8|14198.8|14196.8|14196.4|14194.4|11
1645826290000|2022-02-25 21:58:10|14199.3|14197.3|14198.8|14196.8|14199.4|14197.4|14198.7|14196.7|18
1645826300000|2022-02-25 21:58:20|14199.1|14197.1|14198.7|14196.7|14199.1|14197.1|14198.2|14196.2|10
1645826310000|2022-02-25 21:58:30|14199.1|14197.1|14198.7|14196.7|14199.1|14197.1|14198.7|14196.7|4
1645826320000|2022-02-25 21:58:40|14198.8|14196.8|14198.8|14196.8|14198.8|14196.8|14198.6|14196.6|4
1645826330000|2022-02-25 21:58:50|14198.7|14196.7|14198.2|14196.2|14198.7|14196.7|14198.2|14196.2|27
1645826340000|2022-02-25 21:59:00|14198.4|14196.4|14197.6|14195.6|14198.4|14196.4|14197.2|14195.2|27
1645826350000|2022-02-25 21:59:10|14197.3|14195.3|14197.6|14195.6|14197.6|14195.6|14197.1|14195.1|12
1645826360000|2022-02-25 21:59:20|14198.2|14196.2|14196.9|14194.9|14198.2|14196.2|14196.8|14194.8|27
1645826370000|2022-02-25 21:59:30|14196.8|14194.8|14195.9|14193.9|14197.1|14195.1|14195.9|14193.9|22
1645826380000|2022-02-25 21:59:40|14196.1|14194.1|14195.2|14193.2|14196.1|14194.1|14194.2|14192.2|54
1645826390000|2022-02-25 21:59:50|14194.6|14192.6|14196.8|14191.8|14197.3|14195.3|14193.1|14191.1|14
1646002810000|2022-02-27 23:00:10|13890.4|13886.4|13841.8|13837.8|13890.4|13886.4|13822.6|13818.6|189
1646002820000|2022-02-27 23:00:20|13836.6|13832.6|13806.3|13802.3|13836.6|13832.6|13802.8|13798.8|403
1646002830000|2022-02-27 23:00:30|13806.1|13802.1|13753.1|13749.1|13807.9|13803.9|13752.9|13748.9|324
1646002840000|2022-02-27 23:00:40|13752.9|13748.9|13750.3|13746.3|13754.2|13750.2|13703.8|13699.8|75
1646002850000|2022-02-27 23:00:50|13751.8|13747.8|13767.6|13763.6|13787.8|13783.8|13748.1|13744.1|318
1646002860000|2022-02-27 23:01:00|13765.7|13761.7|13732.3|13728.3|13765.7|13761.7|13731.6|13727.6|365
1646002870000|2022-02-27 23:01:10|13731.6|13727.6|13698.3|13694.3|13734.1|13730.1|13697.8|13693.8|84
1646002880000|2022-02-27 23:01:20|13697.2|13693.2|13723.8|13719.8|13724.2|13720.2|13696.6|13692.6|758
1646002890000|2022-02-27 23:01:30|13723.7|13719.7|13720.9|13716.9|13728.6|13724.6|13709.2|13705.2|196
1646002900000|2022-02-27 23:01:40|13720.7|13716.7|13721.4|13717.4|13725.1|13721.1|13701.7|13697.7|187
1646002910000|2022-02-27 23:01:50|13719.7|13715.7|13732.3|13728.3|13734.2|13730.2|13719.4|13715.4|185
1646002920000|2022-02-27 23:02:00|13732.4|13728.4|13740.6|13736.6|13746.4|13742.4|13723.1|13719.1|180
1646002930000|2022-02-27 23:02:10|13740.2|13736.2|13746.9|13742.9|13748.9|13744.9|13738.8|13734.8|115
1646002940000|2022-02-27 23:02:20|13747.4|13743.4|13739.3|13735.3|13751.2|13747.2|13738.4|13734.4|102
1646002950000|2022-02-27 23:02:30|13738.4|13734.4|13740.3|13736.3|13745.7|13741.7|13732.2|13728.2|172
1646002960000|2022-02-27 23:02:40|13740.2|13736.2|13730.6|13726.6|13741.6|13737.6|13728.8|13724.8|144
1646002970000|2022-02-27 23:02:50|13730.8|13726.8|13743.7|13739.7|13743.7|13739.7|13728.4|13724.4|160
1646002980000|2022-02-27 23:03:00|13736.3|13732.3|13737.3|13733.3|13743.2|13739.2|13727.2|13723.2|197
1646002990000|2022-02-27 23:03:10|13737.2|13733.2|13730.2|13726.2|13741.1|13737.1|13728.7|13724.7|107
1646003000000|2022-02-27 23:03:20|13730.4|13726.4|13724.8|13720.8|13731.4|13727.4|13718.4|13714.4|141
1646003010000|2022-02-27 23:03:30|13724.7|13720.7|13726.6|13722.6|13735.2|13731.2|13724.1|13720.1|177
1646003020000|2022-02-27 23:03:40|13727.8|13723.8|13734.7|13730.7|13735.2|13731.2|13726.4|13722.4|170
1646003030000|2022-02-27 23:03:50|13734.6|13730.6|13732.3|13728.3|13738.3|13734.3|13725.1|13721.1|180
1646003040000|2022-02-27 23:04:00|13732.8|13728.8|13737.9|13733.9|13739.1|13735.1|13728.7|13724.7|108
1646003050000|2022-02-27 23:04:10|13738.2|13734.2|13739.2|13735.2|13758.3|13754.3|13737.3|13733.3|248
1646003060000|2022-02-27 23:04:20|13739.3|13735.3|13748.1|13744.1|13756.7|13752.7|13739.2|13735.2|132
1646003070000|2022-02-27 23:04:30|13747.6|13743.6|13755.7|13751.7|13757.9|13753.9|13747.6|13743.6|106
1646003080000|2022-02-27 23:04:40|13755.8|13751.8|13787.8|13783.8|13788.1|13784.1|13755.8|13751.8|193
1646003090000|2022-02-27 23:04:50|13788.1|13784.1|13779.2|13775.2|13804.4|13800.4|13776.8|13772.8|260
1646003100000|2022-02-27 23:05:00|13779.1|13775.1|13778.1|13774.1|13781.1|13777.1|13764.4|13760.4|201
1646003110000|2022-02-27 23:05:10|13777.2|13773.2|13785.2|13781.2|13788.6|13784.6|13777.2|13773.2|77
1646003120000|2022-02-27 23:05:20|13784.4|13780.4|13770.4|13766.4|13785.3|13781.3|13765.4|13761.4|163
1646003130000|2022-02-27 23:05:30|13770.1|13766.1|13777.1|13773.1|13778.2|13774.2|13770.1|13766.1|82
1646003140000|2022-02-27 23:05:40|13776.3|13772.3|13773.1|13769.1|13776.7|13772.7|13771.1|13767.1|76
1646003150000|2022-02-27 23:05:50|13772.2|13768.2|13775.8|13771.8|13776.7|13772.7|13770.6|13766.6|87
1646003160000|2022-02-27 23:06:00|13775.7|13771.7|13784.3|13780.3|13788.3|13784.3|13774.2|13770.2|105
1646003170000|2022-02-27 23:06:10|13784.2|13780.2|13783.8|13779.8|13788.2|13784.2|13778.7|13774.7|70
1646003180000|2022-02-27 23:06:20|13783.3|13779.3|13781.1|13777.1|13786.3|13782.3|13770.4|13766.4|187
1646003190000|2022-02-27 23:06:30|13780.9|13776.9|13773.2|13769.2|13783.2|13779.2|13770.8|13766.8|143
1646003200000|2022-02-27 23:06:40|13773.1|13769.1|13773.3|13769.3|13774.4|13770.4|13770.3|13766.3|153
1646003210000|2022-02-27 23:06:50|13773.4|13769.4|13782.2|13778.2|13783.2|13779.2|13773.2|13769.2|77
1646003220000|2022-02-27 23:07:00|13783.2|13779.2|13793.7|13789.7|13794.1|13790.1|13774.7|13770.7|117
1646003230000|2022-02-27 23:07:10|13790.9|13786.9|13791.7|13787.7|13798.2|13794.2|13786.2|13782.2|118
1646003240000|2022-02-27 23:07:20|13791.1|13787.1|13785.3|13781.3|13791.1|13787.1|13784.6|13780.6|131
1646003250000|2022-02-27 23:07:30|13785.4|13781.4|13776.1|13772.1|13785.7|13781.7|13775.7|13771.7|80
1646003260000|2022-02-27 23:07:40|13775.7|13771.7|13780.1|13776.1|13780.1|13776.1|13773.1|13769.1|54
1646003270000|2022-02-27 23:07:50|13780.2|13776.2|13777.3|13773.3|13781.3|13777.3|13776.2|13772.2|76
1646003280000|2022-02-27 23:08:00|13777.2|13773.2|13773.2|13769.2|13777.2|13773.2|13773.2|13769.2|52
1646003290000|2022-02-27 23:08:10|13773.1|13769.1|13769.1|13765.1|13773.9|13769.9|13768.9|13764.9|101
1646003300000|2022-02-27 23:08:20|13769.4|13765.4|13765.6|13761.6|13769.9|13765.9|13764.6|13760.6|87
1646003310000|2022-02-27 23:08:30|13764.9|13760.9|13778.9|13774.9|13780.2|13776.2|13763.6|13759.6|107
1646003320000|2022-02-27 23:08:40|13779.1|13775.1|13769.6|13765.6|13780.2|13776.2|13766.6|13762.6|62
1646003330000|2022-02-27 23:08:50|13770.2|13766.2|13764.1|13760.1|13772.4|13768.4|13764.1|13760.1|86
1646003340000|2022-02-27 23:09:00|13764.3|13760.3|13766.1|13762.1|13773.1|13769.1|13763.3|13759.3|67
1646003350000|2022-02-27 23:09:10|13767.8|13763.8|13769.2|13765.2|13772.6|13768.6|13767.1|13763.1|40
1646003360000|2022-02-27 23:09:20|13770.4|13766.4|13771.4|13767.4|13775.6|13771.6|13770.3|13766.3|39
1646003370000|2022-02-27 23:09:30|13771.6|13767.6|13770.2|13766.2|13773.3|13769.3|13766.8|13762.8|35
1646003380000|2022-02-27 23:09:40|13770.3|13766.3|13767.1|13763.1|13773.6|13769.6|13767.1|13763.1|40
1646003390000|2022-02-27 23:09:50|13767.2|13763.2|13753.6|13749.6|13768.1|13764.1|13752.2|13748.2|192
1646003400000|2022-02-27 23:10:00|13753.4|13749.4|13759.1|13755.1|13759.1|13755.1|13747.6|13743.6|139
1646003410000|2022-02-27 23:10:10|13758.9|13754.9|13761.2|13757.2|13771.2|13767.2|13757.3|13753.3|116
1646003420000|2022-02-27 23:10:20|13763.8|13759.8|13762.2|13758.2|13768.2|13764.2|13760.6|13756.6|79
1646003430000|2022-02-27 23:10:30|13765.3|13761.3|13760.9|13756.9|13765.3|13761.3|13760.1|13756.1|31
1646003440000|2022-02-27 23:10:40|13761.1|13757.1|13761.7|13757.7|13776.3|13772.3|13761.1|13757.1|131
1646003450000|2022-02-27 23:10:50|13762.6|13758.6|13761.6|13757.6|13764.1|13760.1|13760.2|13756.2|53
1646003460000|2022-02-27 23:11:00|13760.6|13756.6|13765.4|13761.4|13771.8|13767.8|13760.6|13756.6|38
1646003470000|2022-02-27 23:11:10|13765.6|13761.6|13774.3|13770.3|13774.4|13770.4|13765.6|13761.6|46
1646003480000|2022-02-27 23:11:20|13774.2|13770.2|13766.2|13762.2|13774.2|13770.2|13763.6|13759.6|71
1646003490000|2022-02-27 23:11:30|13765.9|13761.9|13774.1|13770.1|13774.7|13770.7|13765.7|13761.7|48
1646003500000|2022-02-27 23:11:40|13774.7|13770.7|13783.6|13779.6|13783.7|13779.7|13773.9|13769.9|61
1646003510000|2022-02-27 23:11:50|13783.7|13779.7|13787.9|13783.9|13791.3|13787.3|13783.7|13779.7|98
1646003520000|2022-02-27 23:12:00|13787.6|13783.6|13780.2|13776.2|13787.8|13783.8|13770.7|13766.7|92
1646003530000|2022-02-27 23:12:10|13780.3|13776.3|13778.3|13774.3|13780.7|13776.7|13776.1|13772.1|24
1646003540000|2022-02-27 23:12:20|13778.7|13774.7|13780.7|13776.7|13784.9|13780.9|13777.8|13773.8|109
1646003550000|2022-02-27 23:12:30|13781.2|13777.2|13783.6|13779.6|13784.1|13780.1|13779.8|13775.8|42
1646003560000|2022-02-27 23:12:40|13783.8|13779.8|13775.9|13771.9|13783.8|13779.8|13774.4|13770.4|114
1646003570000|2022-02-27 23:12:50|13776.1|13772.1|13775.3|13771.3|13777.6|13773.6|13773.4|13769.4|17
1646003580000|2022-02-27 23:13:00|13777.7|13773.7|13775.8|13771.8|13781.3|13777.3|13775.4|13771.4|40
1646003590000|2022-02-27 23:13:10|13776.2|13772.2|13776.6|13772.6|13777.8|13773.8|13774.2|13770.2|27
1646003600000|2022-02-27 23:13:20|13776.3|13772.3|13775.3|13771.3|13776.6|13772.6|13772.9|13768.9|32
1646003610000|2022-02-27 23:13:30|13775.4|13771.4|13770.1|13766.1|13777.1|13773.1|13770.1|13766.1|66
1646003620000|2022-02-27 23:13:40|13770.2|13766.2|13774.8|13770.8|13776.4|13772.4|13767.8|13763.8|50
1646003630000|2022-02-27 23:13:50|13778.3|13774.3|13781.7|13777.7|13782.4|13778.4|13778.3|13774.3|31
1646003640000|2022-02-27 23:14:00|13781.8|13777.8|13796.2|13792.2|13796.7|13792.7|13781.8|13777.8|123
1646003650000|2022-02-27 23:14:10|13796.1|13792.1|13813.4|13809.4|13813.4|13809.4|13793.7|13789.7|189
1646003660000|2022-02-27 23:14:20|13813.6|13809.6|13826.1|13822.1|13826.1|13822.1|13813.6|13809.6|152
1646003670000|2022-02-27 23:14:30|13826.2|13822.2|13828.7|13824.7|13829.6|13825.6|13822.2|13818.2|93
1646003680000|2022-02-27 23:14:40|13829.1|13825.1|13831.8|13827.8|13832.9|13828.9|13827.3|13823.3|153
1646003690000|2022-02-27 23:14:50|13832.2|13828.2|13832.6|13828.6|13836.7|13832.7|13828.4|13824.4|97
1646003700000|2022-02-27 23:15:00|13833.1|13829.1|13816.9|13812.9|13833.1|13829.1|13815.6|13811.6|133
1646003710000|2022-02-27 23:15:10|13816.2|13812.2|13811.3|13807.3|13823.9|13819.9|13810.9|13806.9|103
1646003720000|2022-02-27 23:15:20|13811.4|13807.4|13813.9|13809.9|13814.2|13810.2|13808.6|13804.6|75
1646003730000|2022-02-27 23:15:30|13817.7|13813.7|13817.1|13813.1|13820.9|13816.9|13815.3|13811.3|73
1646003740000|2022-02-27 23:15:40|13819.1|13815.1|13821.2|13817.2|13823.4|13819.4|13819.1|13815.1|49
1646003750000|2022-02-27 23:15:50|13820.8|13816.8|13816.3|13812.3|13820.8|13816.8|13816.2|13812.2|39
1646003760000|2022-02-27 23:16:00|13817.1|13813.1|13821.1|13817.1|13824.8|13820.8|13817.1|13813.1|65
1646003770000|2022-02-27 23:16:10|13820.1|13816.1|13827.7|13823.7|13827.7|13823.7|13819.1|13815.1|55
1646003780000|2022-02-27 23:16:20|13827.8|13823.8|13830.6|13826.6|13833.6|13829.6|13827.8|13823.8|73
1646003790000|2022-02-27 23:16:30|13831.2|13827.2|13830.1|13826.1|13835.8|13831.8|13827.3|13823.3|65
1646003800000|2022-02-27 23:16:40|13829.7|13825.7|13827.7|13823.7|13829.7|13825.7|13825.8|13821.8|29
1646003810000|2022-02-27 23:16:50|13827.8|13823.8|13825.8|13821.8|13835.1|13831.1|13825.1|13821.1|71
1646003820000|2022-02-27 23:17:00|13826.4|13822.4|13829.4|13825.4|13832.6|13828.6|13826.4|13822.4|40
1646003830000|2022-02-27 23:17:10|13829.7|13825.7|13833.1|13829.1|13834.8|13830.8|13828.7|13824.7|35
1646003840000|2022-02-27 23:17:20|13831.6|13827.6|13813.4|13809.4|13832.6|13828.6|13806.4|13802.4|270
1646003850000|2022-02-27 23:17:30|13813.6|13809.6|13821.3|13817.3|13825.7|13821.7|13813.6|13809.6|39
1646003860000|2022-02-27 23:17:40|13821.6|13817.6|13804.2|13800.2|13821.6|13817.6|13804.1|13800.1|143
1646003870000|2022-02-27 23:17:50|13804.4|13800.4|13808.4|13804.4|13812.3|13808.3|13803.7|13799.7|130
1646003880000|2022-02-27 23:18:00|13807.6|13803.6|13812.3|13808.3|13813.8|13809.8|13807.6|13803.6|52
1646003890000|2022-02-27 23:18:10|13813.2|13809.2|13812.9|13808.9|13817.6|13813.6|13806.2|13802.2|80
1646003900000|2022-02-27 23:18:20|13811.9|13807.9|13810.6|13806.6|13812.1|13808.1|13804.2|13800.2|35
1646003910000|2022-02-27 23:18:30|13811.2|13807.2|13811.4|13807.4|13812.9|13808.9|13804.7|13800.7|40
1646003920000|2022-02-27 23:18:40|13812.8|13808.8|13810.1|13806.1|13813.4|13809.4|13804.3|13800.3|37
1646003930000|2022-02-27 23:18:50|13809.6|13805.6|13810.7|13806.7|13810.8|13806.8|13807.3|13803.3|6
1646003940000|2022-02-27 23:19:00|13812.1|13808.1|13811.4|13807.4|13813.1|13809.1|13810.6|13806.6|18
1646003950000|2022-02-27 23:19:10|13812.1|13808.1|13811.4|13807.4|13816.4|13812.4|13810.6|13806.6|91
1646003960000|2022-02-27 23:19:20|13811.3|13807.3|13808.6|13804.6|13811.4|13807.4|13807.6|13803.6|27
1646003970000|2022-02-27 23:19:30|13807.6|13803.6|13807.4|13803.4|13812.1|13808.1|13806.2|13802.2|28
1646003980000|2022-02-27 23:19:40|13807.6|13803.6|13805.8|13801.8|13807.7|13803.7|13805.8|13801.8|17
1646003990000|2022-02-27 23:19:50|13806.1|13802.1|13809.4|13805.4|13809.4|13805.4|13805.1|13801.1|21
1646004000000|2022-02-27 23:20:00|13809.7|13805.7|13807.4|13803.4|13809.9|13805.9|13806.4|13802.4|29
1646004010000|2022-02-27 23:20:10|13807.6|13803.6|13809.8|13805.8|13810.1|13806.1|13807.4|13803.4|10
1646004020000|2022-02-27 23:20:20|13809.9|13805.9|13811.8|13807.8|13811.8|13807.8|13807.3|13803.3|20
1646004030000|2022-02-27 23:20:30|13811.9|13807.9|13813.7|13809.7|13814.2|13810.2|13811.1|13807.1|36
1646004040000|2022-02-27 23:20:40|13813.9|13809.9|13816.1|13812.1|13819.8|13815.8|13813.8|13809.8|50
1646004050000|2022-02-27 23:20:50|13815.9|13811.9|13811.6|13807.6|13815.9|13811.9|13811.6|13807.6|14
1646004060000|2022-02-27 23:21:00|13811.8|13807.8|13815.2|13811.2|13815.8|13811.8|13811.8|13807.8|18
1646004070000|2022-02-27 23:21:10|13815.6|13811.6|13808.2|13804.2|13815.6|13811.6|13808.2|13804.2|20
1646004080000|2022-02-27 23:21:20|13807.8|13803.8|13802.9|13798.9|13809.2|13805.2|13802.9|13798.9|42
1646004090000|2022-02-27 23:21:30|13802.3|13798.3|13802.7|13798.7|13806.1|13802.1|13800.2|13796.2|67
1646004100000|2022-02-27 23:21:40|13801.4|13797.4|13802.8|13798.8|13805.2|13801.2|13800.3|13796.3|70
1646004110000|2022-02-27 23:21:50|13805.4|13801.4|13804.1|13800.1|13807.7|13803.7|13801.8|13797.8|43
1646004120000|2022-02-27 23:22:00|13803.2|13799.2|13807.9|13803.9|13807.9|13803.9|13802.7|13798.7|23
1646004130000|2022-02-27 23:22:10|13808.1|13804.1|13798.6|13794.6|13812.1|13808.1|13796.3|13792.3|116
1646004140000|2022-02-27 23:22:20|13796.7|13792.7|13803.8|13799.8|13803.9|13799.9|13795.9|13791.9|39
1646004150000|2022-02-27 23:22:30|13803.9|13799.9|13809.2|13805.2|13810.1|13806.1|13803.8|13799.8|134
1646004160000|2022-02-27 23:22:40|13809.4|13805.4|13818.4|13814.4|13822.7|13818.7|13809.4|13805.4|134
1646004170000|2022-02-27 23:22:50|13818.3|13814.3|13819.8|13815.8|13819.8|13815.8|13814.2|13810.2|35
1646004180000|2022-02-27 23:23:00|13820.3|13816.3|13823.2|13819.2|13827.4|13823.4|13820.2|13816.2|90
1646004190000|2022-02-27 23:23:10|13823.1|13819.1|13821.4|13817.4|13826.6|13822.6|13819.7|13815.7|32
1646004200000|2022-02-27 23:23:20|13821.6|13817.6|13825.4|13821.4|13825.6|13821.6|13820.2|13816.2|41
1646004210000|2022-02-27 23:23:30|13825.6|13821.6|13827.6|13823.6|13829.1|13825.1|13825.3|13821.3|88
1646004220000|2022-02-27 23:23:40|13826.9|13822.9|13828.6|13824.6|13831.9|13827.9|13826.1|13822.1|76
1646004230000|2022-02-27 23:23:50|13827.3|13823.3|13821.8|13817.8|13828.6|13824.6|13821.8|13817.8|31
1646004240000|2022-02-27 23:24:00|13822.9|13818.9|13819.7|13815.7|13822.9|13818.9|13817.8|13813.8|59
1646004250000|2022-02-27 23:24:10|13818.9|13814.9|13824.6|13820.6|13824.6|13820.6|13817.6|13813.6|42
1646004260000|2022-02-27 23:24:20|13824.7|13820.7|13829.2|13825.2|13829.2|13825.2|13824.4|13820.4|60
1646004270000|2022-02-27 23:24:30|13830.6|13826.6|13831.8|13827.8|13832.2|13828.2|13828.1|13824.1|52
1646004280000|2022-02-27 23:24:40|13831.9|13827.9|13826.9|13822.9|13831.9|13827.9|13825.2|13821.2|38
1646004290000|2022-02-27 23:24:50|13826.4|13822.4|13822.3|13818.3|13826.7|13822.7|13819.2|13815.2|24
1646004300000|2022-02-27 23:25:00|13822.4|13818.4|13828.9|13824.9|13828.9|13824.9|13821.3|13817.3|36
1646004310000|2022-02-27 23:25:10|13828.2|13824.2|13824.4|13820.4|13830.4|13826.4|13824.4|13820.4|20
1646004320000|2022-02-27 23:25:20|13823.9|13819.9|13822.1|13818.1|13826.6|13822.6|13821.9|13817.9|16
1646004330000|2022-02-27 23:25:30|13821.9|13817.9|13830.2|13826.2|13834.6|13830.6|13821.7|13817.7|63
1646004340000|2022-02-27 23:25:40|13831.2|13827.2|13827.6|13823.6|13832.2|13828.2|13826.2|13822.2|30
1646004350000|2022-02-27 23:25:50|13827.4|13823.4|13827.1|13823.1|13827.8|13823.8|13824.9|13820.9|33
1646004360000|2022-02-27 23:26:00|13828.9|13824.9|13821.8|13817.8|13828.9|13824.9|13821.1|13817.1|29
1646004370000|2022-02-27 23:26:10|13821.7|13817.7|13819.9|13815.9|13822.3|13818.3|13818.8|13814.8|53
1646004380000|2022-02-27 23:26:20|13819.7|13815.7|13820.7|13816.7|13823.4|13819.4|13817.4|13813.4|62
1646004390000|2022-02-27 23:26:30|13820.6|13816.6|13814.2|13810.2|13820.6|13816.6|13813.9|13809.9|38
1646004400000|2022-02-27 23:26:40|13813.6|13809.6|13813.3|13809.3|13818.7|13814.7|13811.1|13807.1|84
1646004410000|2022-02-27 23:26:50|13813.4|13809.4|13814.1|13810.1|13815.1|13811.1|13806.3|13802.3|95
1646004420000|2022-02-27 23:27:00|13814.2|13810.2|13813.4|13809.4|13816.1|13812.1|13812.6|13808.6|20
1646004430000|2022-02-27 23:27:10|13814.2|13810.2|13816.9|13812.9|13819.2|13815.2|13813.1|13809.1|29
1646004440000|2022-02-27 23:27:20|13817.1|13813.1|13820.1|13816.1|13820.7|13816.7|13817.1|13813.1|39
1646004450000|2022-02-27 23:27:30|13819.7|13815.7|13824.3|13820.3|13824.7|13820.7|13819.7|13815.7|27
1646004460000|2022-02-27 23:27:40|13824.8|13820.8|13814.6|13810.6|13826.9|13822.9|13814.6|13810.6|66
1646004470000|2022-02-27 23:27:50|13814.4|13810.4|13813.9|13809.9|13817.6|13813.6|13813.6|13809.6|21
1646004480000|2022-02-27 23:28:00|13814.3|13810.3|13815.6|13811.6|13815.6|13811.6|13812.6|13808.6|33
1646004490000|2022-02-27 23:28:10|13817.6|13813.6|13818.6|13814.6|13822.2|13818.2|13816.2|13812.2|33
1646004500000|2022-02-27 23:28:20|13818.4|13814.4|13819.3|13815.3|13821.3|13817.3|13817.6|13813.6|12
1646004510000|2022-02-27 23:28:30|13819.4|13815.4|13828.4|13824.4|13828.8|13824.8|13819.4|13815.4|41
1646004520000|2022-02-27 23:28:40|13828.6|13824.6|13833.2|13829.2|13835.2|13831.2|13827.7|13823.7|62
1646004530000|2022-02-27 23:28:50|13832.6|13828.6|13837.8|13833.8|13837.8|13833.8|13831.3|13827.3|90
1646004540000|2022-02-27 23:29:00|13838.2|13834.2|13837.4|13833.4|13838.2|13834.2|13829.7|13825.7|62
1646004550000|2022-02-27 23:29:10|13837.6|13833.6|13835.1|13831.1|13838.4|13834.4|13832.1|13828.1|30
1646004560000|2022-02-27 23:29:20|13835.2|13831.2|13831.6|13827.6|13837.6|13833.6|13831.6|13827.6|19
1646004570000|2022-02-27 23:29:30|13832.9|13828.9|13828.7|13824.7|13834.2|13830.2|13827.8|13823.8|71
1646004580000|2022-02-27 23:29:40|13827.9|13823.9|13832.2|13828.2|13832.2|13828.2|13826.2|13822.2|21
1646004590000|2022-02-27 23:29:50|13832.1|13828.1|13830.4|13826.4|13832.1|13828.1|13828.6|13824.6|14
1646004600000|2022-02-27 23:30:00|13830.8|13826.8|13827.3|13823.3|13832.9|13828.9|13827.3|13823.3|36
1646004610000|2022-02-27 23:30:10|13827.4|13823.4|13826.1|13822.1|13832.1|13828.1|13824.2|13820.2|70
1646004620000|2022-02-27 23:30:20|13825.8|13821.8|13826.3|13822.3|13826.3|13822.3|13821.7|13817.7|51
1646004630000|2022-02-27 23:30:30|13826.7|13822.7|13826.7|13822.7|13831.6|13827.6|13826.6|13822.6|45
1646004640000|2022-02-27 23:30:40|13826.4|13822.4|13825.3|13821.3|13827.1|13823.1|13822.9|13818.9|35
1646004650000|2022-02-27 23:30:50|13825.1|13821.1|13824.1|13820.1|13825.8|13821.8|13823.4|13819.4|15
1646004660000|2022-02-27 23:31:00|13823.8|13819.8|13823.2|13819.2|13826.7|13822.7|13822.1|13818.1|28
1646004670000|2022-02-27 23:31:10|13823.4|13819.4|13832.8|13828.8|13837.3|13833.3|13821.7|13817.7|93
1646004680000|2022-02-27 23:31:20|13832.7|13828.7|13831.8|13827.8|13833.7|13829.7|13826.7|13822.7|29
1646004690000|2022-02-27 23:31:30|13831.9|13827.9|13843.6|13839.6|13848.9|13844.9|13831.9|13827.9|130
1646004700000|2022-02-27 23:31:40|13843.7|13839.7|13849.4|13845.4|13852.6|13848.6|13843.2|13839.2|103
1646004710000|2022-02-27 23:31:50|13849.3|13845.3|13849.4|13845.4|13854.1|13850.1|13847.4|13843.4|96
1646004720000|2022-02-27 23:32:00|13848.9|13844.9|13853.7|13849.7|13854.7|13850.7|13848.9|13844.9|67
1646004730000|2022-02-27 23:32:10|13853.8|13849.8|13852.2|13848.2|13854.2|13850.2|13850.7|13846.7|52
1646004740000|2022-02-27 23:32:20|13852.1|13848.1|13852.7|13848.7|13854.1|13850.1|13843.4|13839.4|101
1646004750000|2022-02-27 23:32:30|13852.6|13848.6|13870.7|13866.7|13872.7|13868.7|13852.6|13848.6|145
1646004760000|2022-02-27 23:32:40|13872.3|13868.3|13867.8|13863.8|13872.4|13868.4|13860.4|13856.4|130
1646004770000|2022-02-27 23:32:50|13867.1|13863.1|13870.3|13866.3|13871.2|13867.2|13865.8|13861.8|80
1646004780000|2022-02-27 23:33:00|13870.4|13866.4|13867.8|13863.8|13870.6|13866.6|13861.1|13857.1|112
1646004790000|2022-02-27 23:33:10|13867.7|13863.7|13863.1|13859.1|13869.6|13865.6|13863.1|13859.1|34
1646004800000|2022-02-27 23:33:20|13863.3|13859.3|13871.1|13867.1|13873.8|13869.8|13860.9|13856.9|155
1646004810000|2022-02-27 23:33:30|13870.9|13866.9|13872.9|13870.9|13879.6|13875.6|13870.3|13866.3|123
1646004820000|2022-02-27 23:33:40|13872.8|13870.8|13873.1|13871.1|13876.3|13874.3|13870.7|13868.7|56
1646004830000|2022-02-27 23:33:50|13873.2|13871.2|13873.4|13871.4|13876.2|13874.2|13873.2|13871.2|76
1646004840000|2022-02-27 23:34:00|13878.2|13876.2|13877.3|13875.3|13879.7|13877.7|13874.9|13872.9|65
1646004850000|2022-02-27 23:34:10|13876.8|13874.8|13897.2|13895.2|13900.2|13898.2|13876.7|13874.7|194
1646004860000|2022-02-27 23:34:20|13896.7|13894.7|13887.9|13885.9|13896.7|13894.7|13883.7|13881.7|118
1646004870000|2022-02-27 23:34:30|13887.8|13885.8|13892.9|13890.9|13894.6|13892.6|13879.9|13877.9|160
1646004880000|2022-02-27 23:34:40|13892.8|13890.8|13885.7|13883.7|13902.1|13900.1|13884.2|13882.2|223
1646004890000|2022-02-27 23:34:50|13885.8|13883.8|13886.7|13884.7|13891.1|13889.1|13885.4|13883.4|74
1646004900000|2022-02-27 23:35:00|13886.9|13884.9|13881.8|13879.8|13890.4|13888.4|13878.8|13876.8|201
1646004910000|2022-02-27 23:35:10|13882.8|13880.8|13876.3|13874.3|13883.2|13881.2|13872.8|13870.8|112
1646004920000|2022-02-27 23:35:20|13876.2|13874.2|13873.2|13871.2|13879.3|13877.3|13868.1|13866.1|153
1646004930000|2022-02-27 23:35:30|13873.3|13871.3|13871.6|13869.6|13877.7|13875.7|13870.6|13868.6|77
1646004940000|2022-02-27 23:35:40|13871.7|13869.7|13875.3|13873.3|13876.8|13874.8|13871.2|13869.2|42
1646004950000|2022-02-27 23:35:50|13875.2|13873.2|13875.9|13873.9|13879.3|13877.3|13875.1|13873.1|53
1646004960000|2022-02-27 23:36:00|13875.7|13873.7|13876.4|13874.4|13878.9|13876.9|13875.1|13873.1|49
1646004970000|2022-02-27 23:36:10|13875.7|13873.7|13877.8|13875.8|13881.3|13879.3|13875.1|13873.1|45
1646004980000|2022-02-27 23:36:20|13877.2|13875.2|13883.1|13881.1|13883.1|13881.1|13877.2|13875.2|52
1646004990000|2022-02-27 23:36:30|13883.2|13881.2|13890.6|13888.6|13891.7|13889.7|13883.1|13881.1|83
1646005000000|2022-02-27 23:36:40|13890.7|13888.7|13887.6|13885.6|13891.2|13889.2|13885.3|13883.3|30
1646005010000|2022-02-27 23:36:50|13887.2|13885.2|13890.4|13888.4|13891.6|13889.6|13886.6|13884.6|40
1646005020000|2022-02-27 23:37:00|13889.8|13887.8|13892.9|13890.9|13895.7|13893.7|13887.3|13885.3|78
1646005030000|2022-02-27 23:37:10|13892.4|13890.4|13892.4|13890.4|13894.9|13892.9|13890.6|13888.6|50
1646005040000|2022-02-27 23:37:20|13892.2|13890.2|13892.7|13890.7|13893.6|13891.6|13890.2|13888.2|27
1646005050000|2022-02-27 23:37:30|13891.8|13889.8|13889.7|13887.7|13892.7|13890.7|13889.7|13887.7|49
1646005060000|2022-02-27 23:37:40|13889.6|13887.6|13887.7|13885.7|13890.2|13888.2|13883.6|13881.6|44
1646005070000|2022-02-27 23:37:50|13887.8|13885.8|13885.6|13883.6|13887.8|13885.8|13883.9|13881.9|42
1646005080000|2022-02-27 23:38:00|13885.4|13883.4|13881.8|13879.8|13885.8|13883.8|13881.4|13879.4|38
1646005090000|2022-02-27 23:38:10|13881.6|13879.6|13885.1|13883.1|13886.6|13884.6|13880.8|13878.8|69
1646005100000|2022-02-27 23:38:20|13884.7|13882.7|13884.6|13882.6|13885.2|13883.2|13883.3|13881.3|12
1646005110000|2022-02-27 23:38:30|13884.7|13882.7|13881.8|13879.8|13886.4|13884.4|13880.6|13878.6|69
1646005120000|2022-02-27 23:38:40|13882.2|13880.2|13878.3|13876.3|13885.4|13883.4|13877.9|13875.9|53
1646005130000|2022-02-27 23:38:50|13878.2|13876.2|13884.8|13882.8|13884.8|13882.8|13875.2|13873.2|123
1646005140000|2022-02-27 23:39:00|13884.7|13882.7|13882.6|13880.6|13885.1|13883.1|13882.2|13880.2|40
1646005150000|2022-02-27 23:39:10|13882.3|13880.3|13883.2|13881.2|13883.8|13881.8|13877.3|13875.3|39
1646005160000|2022-02-27 23:39:20|13883.1|13881.1|13880.4|13878.4|13883.6|13881.6|13879.9|13877.9|22
1646005170000|2022-02-27 23:39:30|13880.6|13878.6|13875.9|13873.9|13881.9|13879.9|13875.9|13873.9|42
1646005180000|2022-02-27 23:39:40|13875.8|13873.8|13877.2|13875.2|13878.1|13876.1|13875.2|13873.2|16
1646005190000|2022-02-27 23:39:50|13876.9|13874.9|13875.4|13873.4|13876.9|13874.9|13875.4|13873.4|8
1646005200000|2022-02-27 23:40:00|13875.6|13873.6|13875.8|13873.8|13876.4|13874.4|13874.9|13872.9|23
1646005210000|2022-02-27 23:40:10|13875.7|13873.7|13877.6|13875.6|13879.6|13877.6|13875.7|13873.7|56
1646005220000|2022-02-27 23:40:20|13877.7|13875.7|13883.7|13881.7|13883.7|13881.7|13877.4|13875.4|87
1646005230000|2022-02-27 23:40:30|13884.6|13882.6|13881.4|13879.4|13885.3|13883.3|13880.9|13878.9|24
1646005240000|2022-02-27 23:40:40|13882.1|13880.1|13885.4|13883.4|13886.3|13884.3|13880.8|13878.8|50
1646005250000|2022-02-27 23:40:50|13885.6|13883.6|13889.2|13887.2|13891.8|13889.8|13885.4|13883.4|82
1646005260000|2022-02-27 23:41:00|13888.1|13886.1|13886.4|13884.4|13889.2|13887.2|13885.7|13883.7|28
1646005270000|2022-02-27 23:41:10|13887.1|13885.1|13888.2|13886.2|13888.4|13886.4|13886.6|13884.6|14
1646005280000|2022-02-27 23:41:20|13887.7|13885.7|13884.4|13882.4|13887.7|13885.7|13883.7|13881.7|22
1646005290000|2022-02-27 23:41:30|13884.3|13882.3|13873.2|13871.2|13884.6|13882.6|13871.9|13869.9|136
1646005300000|2022-02-27 23:41:40|13873.1|13871.1|13872.2|13870.2|13873.9|13871.9|13871.4|13869.4|20
1646005310000|2022-02-27 23:41:50|13872.1|13870.1|13872.7|13870.7|13874.7|13872.7|13872.1|13870.1|28
1646005320000|2022-02-27 23:42:00|13875.3|13873.3|13870.1|13868.1|13876.1|13874.1|13870.1|13868.1|33
1646005330000|2022-02-27 23:42:10|13869.6|13867.6|13877.7|13875.7|13878.4|13876.4|13869.6|13867.6|57
1646005340000|2022-02-27 23:42:20|13877.6|13875.6|13876.8|13874.8|13877.6|13875.6|13876.1|13874.1|21
1646005350000|2022-02-27 23:42:30|13877.4|13875.4|13869.2|13867.2|13877.4|13875.4|13867.6|13865.6|53
1646005360000|2022-02-27 23:42:40|13868.7|13866.7|13868.1|13866.1|13870.1|13868.1|13867.8|13865.8|20
1646005370000|2022-02-27 23:42:50|13868.2|13866.2|13867.9|13865.9|13870.4|13868.4|13867.7|13865.7|36
1646005380000|2022-02-27 23:43:00|13868.2|13866.2|13865.7|13863.7|13869.7|13867.7|13860.8|13858.8|56
1646005390000|2022-02-27 23:43:10|13863.6|13861.6|13871.2|13869.2|13871.2|13869.2|13863.3|13861.3|29
1646005400000|2022-02-27 23:43:20|13870.8|13868.8|13869.1|13867.1|13871.6|13869.6|13867.3|13865.3|48
1646005410000|2022-02-27 23:43:30|13869.2|13867.2|13872.9|13870.9|13872.9|13870.9|13868.8|13866.8|15
1646005420000|2022-02-27 23:43:40|13872.8|13870.8|13871.7|13869.7|13872.8|13870.8|13870.1|13868.1|17
1646005430000|2022-02-27 23:43:50|13871.8|13869.8|13868.4|13866.4|13872.9|13870.9|13868.2|13866.2|32
1646005440000|2022-02-27 23:44:00|13868.6|13866.6|13868.3|13866.3|13869.3|13867.3|13865.9|13863.9|31
1646005450000|2022-02-27 23:44:10|13868.4|13866.4|13863.6|13861.6|13868.4|13866.4|13863.4|13861.4|33
1646005460000|2022-02-27 23:44:20|13862.7|13860.7|13862.8|13860.8|13864.8|13862.8|13862.4|13860.4|19
1646005470000|2022-02-27 23:44:30|13862.7|13860.7|13863.7|13861.7|13863.9|13861.9|13862.7|13860.7|15
1646005480000|2022-02-27 23:44:40|13863.6|13861.6|13861.6|13859.6|13863.6|13861.6|13861.4|13859.4|17
1646005490000|2022-02-27 23:44:50|13863.8|13861.8|13861.9|13859.9|13863.9|13861.9|13861.7|13859.7|23
1646005500000|2022-02-27 23:45:00|13862.1|13860.1|13864.9|13862.9|13865.6|13863.6|13860.2|13858.2|44
1646005510000|2022-02-27 23:45:10|13864.7|13862.7|13862.9|13860.9|13865.4|13863.4|13862.7|13860.7|28
1646005520000|2022-02-27 23:45:20|13862.4|13860.4|13863.2|13861.2|13863.3|13861.3|13862.1|13860.1|17
1646005530000|2022-02-27 23:45:30|13861.4|13859.4|13856.6|13854.6|13861.7|13859.7|13854.6|13852.6|74
1646005540000|2022-02-27 23:45:40|13854.2|13852.2|13853.9|13851.9|13856.6|13854.6|13850.8|13848.8|108
1646005550000|2022-02-27 23:45:50|13856.1|13854.1|13855.8|13853.8|13857.3|13855.3|13853.7|13851.7|28
1646005560000|2022-02-27 23:46:00|13856.1|13854.1|13854.6|13852.6|13858.9|13856.9|13854.3|13852.3|65
1646005570000|2022-02-27 23:46:10|13854.9|13852.9|13855.9|13853.9|13856.6|13854.6|13853.8|13851.8|13
1646005580000|2022-02-27 23:46:20|13856.1|13854.1|13858.3|13856.3|13858.3|13856.3|13855.7|13853.7|16
1646005590000|2022-02-27 23:46:30|13857.3|13855.3|13862.7|13860.7|13862.7|13860.7|13857.3|13855.3|52
1646005600000|2022-02-27 23:46:40|13862.8|13860.8|13863.7|13861.7|13865.2|13863.2|13862.8|13860.8|25
1646005610000|2022-02-27 23:46:50|13864.2|13862.2|13866.3|13864.3|13867.4|13865.4|13863.1|13861.1|56
1646005620000|2022-02-27 23:47:00|13866.4|13864.4|13870.3|13868.3|13870.3|13868.3|13866.4|13864.4|38
1646005630000|2022-02-27 23:47:10|13870.4|13868.4|13873.8|13871.8|13877.7|13875.7|13870.4|13868.4|103
1646005640000|2022-02-27 23:47:20|13873.9|13871.9|13878.4|13876.4|13878.4|13876.4|13873.8|13871.8|23
1646005650000|2022-02-27 23:47:30|13878.6|13876.6|13884.4|13882.4|13885.2|13883.2|13878.4|13876.4|56
1646005660000|2022-02-27 23:47:40|13884.6|13882.6|13887.3|13885.3|13887.3|13885.3|13884.6|13882.6|30
1646005670000|2022-02-27 23:47:50|13886.9|13884.9|13884.8|13882.8|13886.9|13884.9|13883.6|13881.6|30
1646005680000|2022-02-27 23:48:00|13883.9|13881.9|13883.6|13881.6|13884.8|13882.8|13881.7|13879.7|36
1646005690000|2022-02-27 23:48:10|13883.7|13881.7|13882.6|13880.6|13884.3|13882.3|13882.6|13880.6|32
1646005700000|2022-02-27 23:48:20|13881.6|13879.6|13881.3|13879.3|13883.3|13881.3|13881.3|13879.3|20
1646005710000|2022-02-27 23:48:30|13881.4|13879.4|13878.7|13876.7|13881.6|13879.6|13878.2|13876.2|25
1646005720000|2022-02-27 23:48:40|13878.6|13876.6|13876.2|13874.2|13878.7|13876.7|13875.9|13873.9|28
1646005730000|2022-02-27 23:48:50|13876.1|13874.1|13877.2|13875.2|13877.6|13875.6|13875.9|13873.9|18
1646005740000|2022-02-27 23:49:00|13877.3|13875.3|13875.9|13873.9|13878.2|13876.2|13875.6|13873.6|17
1646005750000|2022-02-27 23:49:10|13875.8|13873.8|13874.3|13872.3|13875.9|13873.9|13871.6|13869.6|34
1646005760000|2022-02-27 23:49:20|13874.4|13872.4|13875.8|13873.8|13876.6|13874.6|13872.1|13870.1|14
1646005770000|2022-02-27 23:49:30|13876.2|13874.2|13874.2|13872.2|13876.2|13874.2|13874.2|13872.2|15
1646005780000|2022-02-27 23:49:40|13874.7|13872.7|13873.4|13871.4|13875.3|13873.3|13871.2|13869.2|30
1646005790000|2022-02-27 23:49:50|13873.6|13871.6|13873.4|13871.4|13875.7|13873.7|13873.3|13871.3|17
1646005800000|2022-02-27 23:50:00|13874.8|13872.8|13878.3|13876.3|13878.9|13876.9|13873.3|13871.3|34
1646005810000|2022-02-27 23:50:10|13879.3|13877.3|13881.9|13879.9|13882.3|13880.3|13874.9|13872.9|56
1646005820000|2022-02-27 23:50:20|13882.1|13880.1|13885.9|13883.9|13891.1|13889.1|13882.1|13880.1|95
1646005830000|2022-02-27 23:50:30|13885.8|13883.8|13885.4|13883.4|13887.8|13885.8|13883.2|13881.2|53
1646005840000|2022-02-27 23:50:40|13885.3|13883.3|13887.3|13885.3|13887.3|13885.3|13883.8|13881.8|10
1646005850000|2022-02-27 23:50:50|13887.7|13885.7|13890.8|13888.8|13891.2|13889.2|13886.3|13884.3|31
1646005860000|2022-02-27 23:51:00|13890.9|13888.9|13890.9|13888.9|13891.1|13889.1|13886.8|13884.8|34
1646005870000|2022-02-27 23:51:10|13891.1|13889.1|13891.3|13889.3|13891.3|13889.3|13886.3|13884.3|61
1646005880000|2022-02-27 23:51:20|13891.2|13889.2|13887.9|13885.9|13891.9|13889.9|13887.9|13885.9|57
1646005890000|2022-02-27 23:51:30|13887.8|13885.8|13883.9|13881.9|13889.6|13887.6|13883.2|13881.2|45
1646005900000|2022-02-27 23:51:40|13884.1|13882.1|13882.4|13880.4|13884.1|13882.1|13881.6|13879.6|29
1646005910000|2022-02-27 23:51:50|13882.6|13880.6|13882.3|13880.3|13882.8|13880.8|13880.9|13878.9|15
1646005920000|2022-02-27 23:52:00|13882.2|13880.2|13879.1|13877.1|13883.1|13881.1|13877.1|13875.1|43
1646005930000|2022-02-27 23:52:10|13878.8|13876.8|13878.2|13876.2|13880.6|13878.6|13876.6|13874.6|22
1646005940000|2022-02-27 23:52:20|13878.1|13876.1|13878.9|13876.9|13878.9|13876.9|13875.9|13873.9|20
1646005950000|2022-02-27 23:52:30|13878.8|13876.8|13881.1|13879.1|13881.1|13879.1|13876.4|13874.4|20
1646005960000|2022-02-27 23:52:40|13880.7|13878.7|13880.9|13878.9|13885.9|13883.9|13880.6|13878.6|40
1646005970000|2022-02-27 23:52:50|13880.8|13878.8|13880.7|13878.7|13884.4|13882.4|13880.7|13878.7|13
1646005980000|2022-02-27 23:53:00|13879.3|13877.3|13883.7|13881.7|13883.9|13881.9|13878.6|13876.6|32
1646005990000|2022-02-27 23:53:10|13885.7|13883.7|13884.2|13882.2|13885.8|13883.8|13882.3|13880.3|23
1646006000000|2022-02-27 23:53:20|13884.3|13882.3|13888.9|13886.9|13889.7|13887.7|13884.3|13882.3|18
1646006010000|2022-02-27 23:53:30|13889.6|13887.6|13885.4|13883.4|13891.1|13889.1|13884.6|13882.6|45
1646006020000|2022-02-27 23:53:40|13886.7|13884.7|13880.8|13878.8|13886.7|13884.7|13880.3|13878.3|12
1646006030000|2022-02-27 23:53:50|13880.7|13878.7|13875.9|13873.9|13880.8|13878.8|13875.8|13873.8|34
1646006040000|2022-02-27 23:54:00|13875.8|13873.8|13875.4|13873.4|13876.4|13874.4|13873.9|13871.9|30
1646006050000|2022-02-27 23:54:10|13875.6|13873.6|13875.2|13873.2|13876.4|13874.4|13873.7|13871.7|19
1646006060000|2022-02-27 23:54:20|13874.7|13872.7|13877.8|13875.8|13877.9|13875.9|13874.6|13872.6|14
1646006070000|2022-02-27 23:54:30|13878.4|13876.4|13876.3|13874.3|13878.4|13876.4|13874.4|13872.4|21
1646006080000|2022-02-27 23:54:40|13875.8|13873.8|13873.9|13871.9|13875.8|13873.8|13872.8|13870.8|24
1646006090000|2022-02-27 23:54:50|13873.8|13871.8|13868.4|13866.4|13874.1|13872.1|13865.6|13863.6|69
1646006100000|2022-02-27 23:55:00|13869.9|13867.9|13871.3|13869.3|13871.3|13869.3|13868.4|13866.4|40
1646006110000|2022-02-27 23:55:10|13871.4|13869.4|13870.1|13868.1|13872.9|13870.9|13868.8|13866.8|30
1646006120000|2022-02-27 23:55:20|13869.9|13867.9|13870.4|13868.4|13872.7|13870.7|13869.4|13867.4|46
1646006130000|2022-02-27 23:55:30|13870.2|13868.2|13869.3|13867.3|13872.9|13870.9|13869.3|13867.3|87
1646006140000|2022-02-27 23:55:40|13868.9|13866.9|13869.7|13867.7|13869.9|13867.9|13868.6|13866.6|16
1646006150000|2022-02-27 23:55:50|13869.6|13867.6|13869.6|13867.6|13871.1|13869.1|13868.9|13866.9|14
1646006160000|2022-02-27 23:56:00|13871.6|13869.6|13874.3|13872.3|13874.3|13872.3|13869.6|13867.6|50
1646006170000|2022-02-27 23:56:10|13874.2|13872.2|13869.8|13867.8|13874.4|13872.4|13868.8|13866.8|76
1646006180000|2022-02-27 23:56:20|13869.9|13867.9|13872.4|13870.4|13874.2|13872.2|13869.8|13867.8|15
1646006190000|2022-02-27 23:56:30|13872.6|13870.6|13865.4|13863.4|13872.6|13870.6|13864.9|13862.9|31
1646006200000|2022-02-27 23:56:40|13865.1|13863.1|13864.8|13862.8|13865.1|13863.1|13863.8|13861.8|15
1646006210000|2022-02-27 23:56:50|13864.7|13862.7|13869.1|13867.1|13869.1|13867.1|13863.8|13861.8|41
1646006220000|2022-02-27 23:57:00|13869.2|13867.2|13865.2|13863.2|13871.4|13869.4|13865.2|13863.2|45
1646006230000|2022-02-27 23:57:10|13864.9|13862.9|13863.3|13861.3|13865.3|13863.3|13862.1|13860.1|14
1646006240000|2022-02-27 23:57:20|13862.9|13860.9|13863.9|13861.9|13864.2|13862.2|13862.7|13860.7|15
1646006250000|2022-02-27 23:57:30|13864.1|13862.1|13863.2|13861.2|13864.3|13862.3|13861.3|13859.3|27
1646006260000|2022-02-27 23:57:40|13863.6|13861.6|13863.8|13861.8|13863.8|13861.8|13862.2|13860.2|5
1646006270000|2022-02-27 23:57:50|13863.9|13861.9|13863.1|13861.1|13864.1|13862.1|13862.9|13860.9|33
1646006280000|2022-02-27 23:58:00|13863.2|13861.2|13860.7|13858.7|13863.7|13861.7|13860.3|13858.3|36
1646006290000|2022-02-27 23:58:10|13860.8|13858.8|13874.2|13872.2|13874.9|13872.9|13859.9|13857.9|220
1646006300000|2022-02-27 23:58:20|13874.3|13872.3|13868.8|13866.8|13874.4|13872.4|13866.6|13864.6|49
1646006310000|2022-02-27 23:58:30|13868.7|13866.7|13873.4|13871.4|13874.4|13872.4|13868.1|13866.1|32
1646006320000|2022-02-27 23:58:40|13874.3|13872.3|13874.1|13872.1|13875.8|13873.8|13873.4|13871.4|31
1646006330000|2022-02-27 23:58:50|13874.2|13872.2|13871.2|13869.2|13874.4|13872.4|13870.3|13868.3|17
1646006340000|2022-02-27 23:59:00|13870.8|13868.8|13867.8|13865.8|13873.3|13871.3|13867.8|13865.8|18
1646006350000|2022-02-27 23:59:10|13867.7|13865.7|13864.1|13862.1|13869.7|13867.7|13862.6|13860.6|39
1646006360000|2022-02-27 23:59:20|13863.9|13861.9|13862.4|13860.4|13864.8|13862.8|13862.2|13860.2|24
1646006370000|2022-02-27 23:59:30|13861.9|13859.9|13866.1|13864.1|13866.1|13864.1|13861.9|13859.9|33
1646006380000|2022-02-27 23:59:40|13867.4|13865.4|13865.3|13863.3|13867.6|13865.6|13864.1|13862.1|29
1646006390000|2022-02-27 23:59:50|13865.2|13863.2|13863.8|13861.8|13866.2|13864.2|13863.7|13861.7|10
1646006400000|2022-02-28 00:00:00|13865.1|13863.1|13865.7|13863.7|13871.6|13869.6|13862.6|13860.6|84
1646006410000|2022-02-28 00:00:10|13865.6|13863.6|13865.1|13863.1|13866.9|13864.9|13862.6|13860.6|35
1646006420000|2022-02-28 00:00:20|13864.9|13862.9|13860.8|13858.8|13866.6|13864.6|13860.2|13858.2|50
1646006430000|2022-02-28 00:00:30|13860.7|13858.7|13854.1|13852.1|13861.9|13859.9|13853.9|13851.9|163
1646006440000|2022-02-28 00:00:40|13853.6|13851.6|13852.9|13850.9|13854.7|13852.7|13848.3|13846.3|134
1646006450000|2022-02-28 00:00:50|13852.1|13850.1|13852.2|13850.2|13852.9|13850.9|13851.3|13849.3|22
1646006460000|2022-02-28 00:01:00|13852.3|13850.3|13844.1|13842.1|13852.7|13850.7|13843.3|13841.3|108
1646006470000|2022-02-28 00:01:10|13843.6|13841.6|13840.2|13838.2|13843.6|13841.6|13838.6|13836.6|87
1646006480000|2022-02-28 00:01:20|13840.1|13838.1|13841.2|13839.2|13842.4|13840.4|13839.7|13837.7|76
1646006490000|2022-02-28 00:01:30|13841.3|13839.3|13842.2|13840.2|13842.9|13840.9|13839.7|13837.7|30
1646006500000|2022-02-28 00:01:40|13842.1|13840.1|13842.8|13840.8|13844.1|13842.1|13841.7|13839.7|29
1646006510000|2022-02-28 00:01:50|13842.7|13840.7|13840.6|13838.6|13843.7|13841.7|13839.8|13837.8|45
1646006520000|2022-02-28 00:02:00|13840.4|13838.4|13840.8|13838.8|13840.8|13838.8|13835.6|13833.6|64
1646006530000|2022-02-28 00:02:10|13840.9|13838.9|13844.1|13842.1|13844.1|13842.1|13840.3|13838.3|39
1646006540000|2022-02-28 00:02:20|13843.6|13841.6|13848.6|13846.6|13848.6|13846.6|13843.6|13841.6|50
1646006550000|2022-02-28 00:02:30|13848.4|13846.4|13846.3|13844.3|13849.2|13847.2|13845.9|13843.9|28
1646006560000|2022-02-28 00:02:40|13846.4|13844.4|13849.8|13847.8|13850.4|13848.4|13846.2|13844.2|31
1646006570000|2022-02-28 00:02:50|13849.9|13847.9|13850.4|13848.4|13850.7|13848.7|13848.8|13846.8|20
1646006580000|2022-02-28 00:03:00|13849.2|13847.2|13842.6|13840.6|13850.4|13848.4|13841.3|13839.3|77
1646006590000|2022-02-28 00:03:10|13842.9|13840.9|13837.2|13835.2|13845.6|13843.6|13836.6|13834.6|106
1646006600000|2022-02-28 00:03:20|13838.2|13836.2|13836.7|13834.7|13839.1|13837.1|13836.1|13834.1|100
1646006610000|2022-02-28 00:03:30|13836.8|13834.8|13837.2|13835.2|13840.4|13838.4|13835.8|13833.8|23
1646006620000|2022-02-28 00:03:40|13837.1|13835.1|13837.6|13835.6|13837.7|13835.7|13836.1|13834.1|13
1646006630000|2022-02-28 00:03:50|13837.8|13835.8|13830.7|13828.7|13840.2|13838.2|13828.6|13826.6|80
1646006640000|2022-02-28 00:04:00|13830.6|13828.6|13830.6|13828.6|13833.7|13831.7|13827.6|13825.6|75
1646006650000|2022-02-28 00:04:10|13830.4|13828.4|13833.4|13831.4|13834.1|13832.1|13830.1|13828.1|27
1646006660000|2022-02-28 00:04:20|13833.3|13831.3|13824.7|13822.7|13833.3|13831.3|13824.7|13822.7|59
1646006670000|2022-02-28 00:04:30|13824.8|13822.8|13827.1|13825.1|13827.7|13825.7|13823.7|13821.7|54
1646006680000|2022-02-28 00:04:40|13827.2|13825.2|13835.4|13833.4|13835.7|13833.7|13827.2|13825.2|67
1646006690000|2022-02-28 00:04:50|13835.6|13833.6|13835.8|13833.8|13837.7|13835.7|13832.3|13830.3|54
1646006700000|2022-02-28 00:05:00|13834.9|13832.9|13835.3|13833.3|13838.3|13836.3|13833.8|13831.8|51
1646006710000|2022-02-28 00:05:10|13835.4|13833.4|13833.9|13831.9|13837.6|13835.6|13832.7|13830.7|26
1646006720000|2022-02-28 00:05:20|13835.1|13833.1|13835.7|13833.7|13836.3|13834.3|13832.8|13830.8|33
1646006730000|2022-02-28 00:05:30|13835.6|13833.6|13834.8|13832.8|13835.6|13833.6|13831.3|13829.3|32
1646006740000|2022-02-28 00:05:40|13835.9|13833.9|13831.1|13829.1|13835.9|13833.9|13829.9|13827.9|38
1646006750000|2022-02-28 00:05:50|13830.8|13828.8|13827.3|13825.3|13831.9|13829.9|13827.1|13825.1|47
1646006760000|2022-02-28 00:06:00|13826.4|13824.4|13827.1|13825.1|13828.6|13826.6|13824.4|13822.4|51
1646006770000|2022-02-28 00:06:10|13826.9|13824.9|13825.4|13823.4|13827.7|13825.7|13824.3|13822.3|55
1646006780000|2022-02-28 00:06:20|13825.3|13823.3|13827.2|13825.2|13827.6|13825.6|13823.7|13821.7|38
1646006790000|2022-02-28 00:06:30|13827.3|13825.3|13832.6|13830.6|13832.6|13830.6|13827.3|13825.3|50
1646006800000|2022-02-28 00:06:40|13832.8|13830.8|13836.1|13834.1|13839.7|13837.7|13832.8|13830.8|93
1646006810000|2022-02-28 00:06:50|13835.9|13833.9|13834.9|13832.9|13836.8|13834.8|13830.4|13828.4|76
1646006820000|2022-02-28 00:07:00|13834.2|13832.2|13839.8|13837.8|13840.2|13838.2|13834.2|13832.2|32
1646006830000|2022-02-28 00:07:10|13839.9|13837.9|13840.9|13838.9|13842.3|13840.3|13839.7|13837.7|53
1646006840000|2022-02-28 00:07:20|13840.3|13838.3|13842.6|13840.6|13842.8|13840.8|13840.1|13838.1|25
1646006850000|2022-02-28 00:07:30|13842.7|13840.7|13840.1|13838.1|13842.8|13840.8|13840.1|13838.1|12
1646006860000|2022-02-28 00:07:40|13840.2|13838.2|13838.7|13836.7|13840.2|13838.2|13834.8|13832.8|33
1646006870000|2022-02-28 00:07:50|13838.8|13836.8|13835.9|13833.9|13839.8|13837.8|13834.6|13832.6|49
1646006880000|2022-02-28 00:08:00|13836.1|13834.1|13842.3|13840.3|13842.6|13840.6|13836.1|13834.1|28
1646006890000|2022-02-28 00:08:10|13842.6|13840.6|13850.7|13848.7|13851.2|13849.2|13841.9|13839.9|84
1646006900000|2022-02-28 00:08:20|13848.4|13846.4|13848.9|13846.9|13851.8|13849.8|13848.4|13846.4|47
1646006910000|2022-02-28 00:08:30|13849.2|13847.2|13849.8|13847.8|13850.1|13848.1|13847.7|13845.7|48
1646006920000|2022-02-28 00:08:40|13851.8|13849.8|13850.8|13848.8|13851.8|13849.8|13849.2|13847.2|43
1646006930000|2022-02-28 00:08:50|13850.7|13848.7|13847.8|13845.8|13851.8|13849.8|13847.8|13845.8|34
1646006940000|2022-02-28 00:09:00|13847.9|13845.9|13849.8|13847.8|13850.6|13848.6|13847.4|13845.4|54
1646006950000|2022-02-28 00:09:10|13849.4|13847.4|13847.3|13845.3|13849.4|13847.4|13847.2|13845.2|37
1646006960000|2022-02-28 00:09:20|13847.2|13845.2|13848.3|13846.3|13848.7|13846.7|13846.3|13844.3|42
1646006970000|2022-02-28 00:09:30|13848.4|13846.4|13848.7|13846.7|13849.8|13847.8|13847.6|13845.6|27
1646006980000|2022-02-28 00:09:40|13848.8|13846.8|13852.1|13850.1|13853.1|13851.1|13848.4|13846.4|54
1646006990000|2022-02-28 00:09:50|13851.9|13849.9|13853.1|13851.1|13854.7|13852.7|13851.2|13849.2|49
1646007000000|2022-02-28 00:10:00|13853.3|13851.3|13855.4|13853.4|13855.8|13853.8|13852.7|13850.7|15
1646007010000|2022-02-28 00:10:10|13855.2|13853.2|13852.7|13850.7|13855.6|13853.6|13852.2|13850.2|37
1646007020000|2022-02-28 00:10:20|13852.6|13850.6|13850.3|13848.3|13852.6|13850.6|13848.2|13846.2|35
1646007030000|2022-02-28 00:10:30|13852.1|13850.1|13848.4|13846.4|13852.3|13850.3|13848.1|13846.1|59
1646007040000|2022-02-28 00:10:40|13848.6|13846.6|13844.7|13842.7|13849.2|13847.2|13844.1|13842.1|53
1646007050000|2022-02-28 00:10:50|13845.3|13843.3|13842.1|13840.1|13845.3|13843.3|13840.2|13838.2|78
1646007060000|2022-02-28 00:11:00|13842.2|13840.2|13842.9|13840.9|13843.4|13841.4|13840.1|13838.1|23
1646007070000|2022-02-28 00:11:10|13843.1|13841.1|13844.1|13842.1|13845.7|13843.7|13840.4|13838.4|35
1646007080000|2022-02-28 00:11:20|13843.9|13841.9|13841.4|13839.4|13845.6|13843.6|13840.8|13838.8|79
1646007090000|2022-02-28 00:11:30|13841.7|13839.7|13840.3|13838.3|13842.1|13840.1|13840.3|13838.3|37
1646007100000|2022-02-28 00:11:40|13840.1|13838.1|13837.2|13835.2|13840.2|13838.2|13835.6|13833.6|44
1646007110000|2022-02-28 00:11:50|13837.3|13835.3|13838.3|13836.3|13838.3|13836.3|13835.4|13833.4|25
1646007120000|2022-02-28 00:12:00|13838.4|13836.4|13840.4|13838.4|13841.7|13839.7|13837.8|13835.8|17
1646007130000|2022-02-28 00:12:10|13839.9|13837.9|13841.7|13839.7|13841.8|13839.8|13839.4|13837.4|41
1646007140000|2022-02-28 00:12:20|13841.8|13839.8|13838.1|13836.1|13841.9|13839.9|13837.9|13835.9|18
1646007150000|2022-02-28 00:12:30|13837.9|13835.9|13835.9|13833.9|13838.3|13836.3|13835.9|13833.9|13
1646007160000|2022-02-28 00:12:40|13835.8|13833.8|13837.7|13835.7|13838.3|13836.3|13831.2|13829.2|113
1646007170000|2022-02-28 00:12:50|13837.8|13835.8|13835.7|13833.7|13838.6|13836.6|13835.4|13833.4|12
1646007180000|2022-02-28 00:13:00|13835.6|13833.6|13840.9|13838.9|13842.1|13840.1|13835.2|13833.2|142
1646007190000|2022-02-28 00:13:10|13840.8|13838.8|13841.4|13839.4|13843.8|13841.8|13840.6|13838.6|32
1646007200000|2022-02-28 00:13:20|13841.8|13839.8|13845.8|13843.8|13845.9|13843.9|13841.3|13839.3|39
1646007210000|2022-02-28 00:13:30|13846.3|13844.3|13845.9|13843.9|13847.2|13845.2|13845.6|13843.6|25
1646007220000|2022-02-28 00:13:40|13842.7|13840.7|13837.7|13835.7|13843.1|13841.1|13837.7|13835.7|72
1646007230000|2022-02-28 00:13:50|13838.1|13836.1|13841.1|13839.1|13841.3|13839.3|13838.1|13836.1|14
1646007240000|2022-02-28 00:14:00|13840.9|13838.9|13837.3|13835.3|13840.9|13838.9|13835.7|13833.7|24
1646007250000|2022-02-28 00:14:10|13837.4|13835.4|13837.9|13835.9|13838.8|13836.8|13837.2|13835.2|18
1646007260000|2022-02-28 00:14:20|13837.2|13835.2|13841.4|13839.4|13841.6|13839.6|13836.9|13834.9|68
1646007270000|2022-02-28 00:14:30|13841.7|13839.7|13838.8|13836.8|13843.8|13841.8|13838.2|13836.2|23
1646007280000|2022-02-28 00:14:40|13839.9|13837.9|13841.8|13839.8|13841.8|13839.8|13838.6|13836.6|33
1646007290000|2022-02-28 00:14:50|13841.7|13839.7|13840.3|13838.3|13843.1|13841.1|13839.8|13837.8|36
1646007300000|2022-02-28 00:15:00|13840.1|13838.1|13840.3|13838.3|13840.3|13838.3|13836.8|13834.8|60
1646007310000|2022-02-28 00:15:10|13840.8|13838.8|13839.6|13837.6|13840.8|13838.8|13838.9|13836.9|17
1646007320000|2022-02-28 00:15:20|13839.4|13837.4|13840.8|13838.8|13842.8|13840.8|13839.3|13837.3|31
1646007330000|2022-02-28 00:15:30|13841.1|13839.1|13839.7|13837.7|13843.1|13841.1|13839.7|13837.7|60
1646007340000|2022-02-28 00:15:40|13839.6|13837.6|13833.6|13831.6|13839.6|13837.6|13832.7|13830.7|45
1646007350000|2022-02-28 00:15:50|13833.7|13831.7|13834.2|13832.2|13836.1|13834.1|13833.7|13831.7|30
1646007360000|2022-02-28 00:16:00|13834.1|13832.1|13840.8|13838.8|13840.9|13838.9|13834.1|13832.1|56
1646007370000|2022-02-28 00:16:10|13840.7|13838.7|13840.9|13838.9|13841.3|13839.3|13838.6|13836.6|85
1646007380000|2022-02-28 00:16:20|13840.1|13838.1|13838.9|13836.9|13841.9|13839.9|13838.2|13836.2|23
1646007390000|2022-02-28 00:16:30|13838.7|13836.7|13839.8|13837.8|13839.9|13837.9|13838.3|13836.3|14
1646007400000|2022-02-28 00:16:40|13839.7|13837.7|13837.3|13835.3|13839.7|13837.7|13837.1|13835.1|45
1646007410000|2022-02-28 00:16:50|13836.7|13834.7|13827.2|13825.2|13839.4|13837.4|13826.7|13824.7|202
1646007420000|2022-02-28 00:17:00|13827.6|13825.6|13832.3|13830.3|13834.3|13832.3|13825.7|13823.7|120
1646007430000|2022-02-28 00:17:10|13832.6|13830.6|13829.4|13827.4|13832.7|13830.7|13827.7|13825.7|51
1646007440000|2022-02-28 00:17:20|13829.7|13827.7|13826.8|13824.8|13834.7|13832.7|13825.9|13823.9|126
1646007450000|2022-02-28 00:17:30|13826.7|13824.7|13828.1|13826.1|13829.9|13827.9|13826.3|13824.3|43
1646007460000|2022-02-28 00:17:40|13828.2|13826.2|13828.4|13826.4|13830.9|13828.9|13827.2|13825.2|59
1646007470000|2022-02-28 00:17:50|13828.3|13826.3|13829.8|13827.8|13830.9|13828.9|13826.3|13824.3|100
1646007480000|2022-02-28 00:18:00|13830.8|13828.8|13833.4|13831.4|13834.1|13832.1|13828.1|13826.1|101
1646007490000|2022-02-28 00:18:10|13833.3|13831.3|13835.6|13833.6|13836.8|13834.8|13831.6|13829.6|68
1646007500000|2022-02-28 00:18:20|13835.8|13833.8|13829.9|13827.9|13835.8|13833.8|13827.7|13825.7|96
1646007510000|2022-02-28 00:18:30|13829.8|13827.8|13832.2|13830.2|13835.1|13833.1|13829.6|13827.6|15
1646007520000|2022-02-28 00:18:40|13832.1|13830.1|13834.1|13832.1|13834.3|13832.3|13831.9|13829.9|15
1646007530000|2022-02-28 00:18:50|13832.6|13830.6|13830.9|13828.9|13832.9|13830.9|13830.7|13828.7|20
1646007540000|2022-02-28 00:19:00|13831.1|13829.1|13834.6|13832.6|13835.1|13833.1|13831.1|13829.1|23
1646007550000|2022-02-28 00:19:10|13834.4|13832.4|13842.7|13840.7|13844.1|13842.1|13834.4|13832.4|124
1646007560000|2022-02-28 00:19:20|13842.8|13840.8|13841.3|13839.3|13844.6|13842.6|13840.3|13838.3|37
1646007570000|2022-02-28 00:19:30|13840.3|13838.3|13839.2|13837.2|13840.8|13838.8|13838.3|13836.3|25
1646007580000|2022-02-28 00:19:40|13839.1|13837.1|13837.2|13835.2|13839.1|13837.1|13834.6|13832.6|31
1646007590000|2022-02-28 00:19:50|13837.1|13835.1|13835.3|13833.3|13837.8|13835.8|13835.3|13833.3|25
1646007600000|2022-02-28 00:20:00|13835.4|13833.4|13832.9|13830.9|13836.1|13834.1|13832.4|13830.4|24
1646007610000|2022-02-28 00:20:10|13832.6|13830.6|13827.3|13825.3|13832.8|13830.8|13826.4|13824.4|90
1646007620000|2022-02-28 00:20:20|13828.1|13826.1|13830.4|13828.4|13834.7|13832.7|13828.1|13826.1|51
1646007630000|2022-02-28 00:20:30|13830.3|13828.3|13830.3|13828.3|13830.3|13828.3|13827.7|13825.7|14
1646007640000|2022-02-28 00:20:40|13829.9|13827.9|13833.9|13831.9|13833.9|13831.9|13828.8|13826.8|43
1646007650000|2022-02-28 00:20:50|13834.1|13832.1|13833.3|13831.3|13834.1|13832.1|13832.7|13830.7|11
1646007660000|2022-02-28 00:21:00|13833.4|13831.4|13832.2|13830.2|13834.2|13832.2|13831.4|13829.4|55
1646007670000|2022-02-28 00:21:10|13831.6|13829.6|13832.7|13830.7|13834.2|13832.2|13831.6|13829.6|13
1646007680000|2022-02-28 00:21:20|13833.9|13831.9|13832.2|13830.2|13833.9|13831.9|13831.8|13829.8|10
1646007690000|2022-02-28 00:21:30|13832.1|13830.1|13835.1|13833.1|13835.1|13833.1|13832.1|13830.1|26
1646007700000|2022-02-28 00:21:40|13834.8|13832.8|13833.7|13831.7|13834.8|13832.8|13831.9|13829.9|90
1646007710000|2022-02-28 00:21:50|13833.6|13831.6|13834.2|13832.2|13834.2|13832.2|13831.9|13829.9|10
1646007720000|2022-02-28 00:22:00|13834.1|13832.1|13832.9|13830.9|13834.2|13832.2|13831.9|13829.9|20
1646007730000|2022-02-28 00:22:10|13832.8|13830.8|13833.4|13831.4|13833.7|13831.7|13832.7|13830.7|25
1646007740000|2022-02-28 00:22:20|13833.3|13831.3|13833.2|13831.2|13834.8|13832.8|13832.4|13830.4|65
1646007750000|2022-02-28 00:22:30|13832.8|13830.8|13830.6|13828.6|13832.9|13830.9|13830.3|13828.3|10
1646007760000|2022-02-28 00:22:40|13830.3|13828.3|13831.6|13829.6|13831.7|13829.7|13830.1|13828.1|9
1646007770000|2022-02-28 00:22:50|13831.3|13829.3|13830.4|13828.4|13831.7|13829.7|13829.9|13827.9|12
1646007780000|2022-02-28 00:23:00|13829.9|13827.9|13831.2|13829.2|13833.8|13831.8|13829.9|13827.9|50
1646007790000|2022-02-28 00:23:10|13831.3|13829.3|13832.4|13830.4|13833.4|13831.4|13831.3|13829.3|20
1646007800000|2022-02-28 00:23:20|13831.8|13829.8|13830.7|13828.7|13832.6|13830.6|13830.3|13828.3|36
1646007810000|2022-02-28 00:23:30|13830.9|13828.9|13838.7|13836.7|13839.9|13837.9|13830.4|13828.4|63
1646007820000|2022-02-28 00:23:40|13838.6|13836.6|13837.7|13835.7|13839.2|13837.2|13836.6|13834.6|31
1646007830000|2022-02-28 00:23:50|13837.8|13835.8|13834.7|13832.7|13837.8|13835.8|13834.7|13832.7|36
1646007840000|2022-02-28 00:24:00|13835.3|13833.3|13836.2|13834.2|13836.2|13834.2|13834.9|13832.9|88
1646007850000|2022-02-28 00:24:10|13836.3|13834.3|13838.6|13836.6|13839.2|13837.2|13836.3|13834.3|48
1646007860000|2022-02-28 00:24:20|13838.1|13836.1|13841.4|13839.4|13841.7|13839.7|13837.3|13835.3|58
1646007870000|2022-02-28 00:24:30|13841.6|13839.6|13841.6|13839.6|13841.7|13839.7|13839.8|13837.8|26
1646007880000|2022-02-28 00:24:40|13841.3|13839.3|13842.4|13840.4|13844.9|13842.9|13840.7|13838.7|50
1646007890000|2022-02-28 00:24:50|13842.7|13840.7|13840.7|13838.7|13843.1|13841.1|13840.7|13838.7|48
1646007900000|2022-02-28 00:25:00|13840.6|13838.6|13843.2|13841.2|13844.2|13842.2|13839.6|13837.6|142
1646007910000|2022-02-28 00:25:10|13843.3|13841.3|13845.8|13843.8|13846.3|13844.3|13842.6|13840.6|33
1646007920000|2022-02-28 00:25:20|13845.9|13843.9|13847.3|13845.3|13848.4|13846.4|13845.6|13843.6|68
1646007930000|2022-02-28 00:25:30|13847.6|13845.6|13843.7|13841.7|13847.8|13845.8|13843.7|13841.7|41
1646007940000|2022-02-28 00:25:40|13842.3|13840.3|13842.7|13840.7|13843.8|13841.8|13840.9|13838.9|24
1646007950000|2022-02-28 00:25:50|13842.4|13840.4|13844.1|13842.1|13845.7|13843.7|13842.3|13840.3|22
1646007960000|2022-02-28 00:26:00|13844.2|13842.2|13845.6|13843.6|13845.7|13843.7|13843.4|13841.4|18
1646007970000|2022-02-28 00:26:10|13845.4|13843.4|13843.2|13841.2|13845.6|13843.6|13842.9|13840.9|49
1646007980000|2022-02-28 00:26:20|13843.3|13841.3|13841.6|13839.6|13843.3|13841.3|13839.6|13837.6|99
1646007990000|2022-02-28 00:26:30|13841.7|13839.7|13843.9|13841.9|13843.9|13841.9|13841.6|13839.6|34
1646008000000|2022-02-28 00:26:40|13844.2|13842.2|13840.8|13838.8|13844.6|13842.6|13840.4|13838.4|21
1646008010000|2022-02-28 00:26:50|13841.3|13839.3|13843.8|13841.8|13844.3|13842.3|13841.3|13839.3|11
1646008020000|2022-02-28 00:27:00|13843.9|13841.9|13843.1|13841.1|13844.2|13842.2|13842.4|13840.4|15
1646008030000|2022-02-28 00:27:10|13842.9|13840.9|13836.9|13834.9|13842.9|13840.9|13836.4|13834.4|27
1646008040000|2022-02-28 00:27:20|13837.3|13835.3|13834.4|13832.4|13837.3|13835.3|13833.9|13831.9|47
1646008050000|2022-02-28 00:27:30|13834.3|13832.3|13835.7|13833.7|13836.6|13834.6|13833.6|13831.6|32
1646008060000|2022-02-28 00:27:40|13836.3|13834.3|13834.8|13832.8|13836.4|13834.4|13834.4|13832.4|76
1646008070000|2022-02-28 00:27:50|13835.4|13833.4|13832.7|13830.7|13836.3|13834.3|13832.7|13830.7|43
1646008080000|2022-02-28 00:28:00|13832.8|13830.8|13832.7|13830.7|13832.9|13830.9|13830.4|13828.4|21
1646008090000|2022-02-28 00:28:10|13832.4|13830.4|13834.8|13832.8|13835.4|13833.4|13832.2|13830.2|24
1646008100000|2022-02-28 00:28:20|13835.3|13833.3|13834.3|13832.3|13836.4|13834.4|13834.3|13832.3|10
1646008110000|2022-02-28 00:28:30|13834.4|13832.4|13834.7|13832.7|13835.1|13833.1|13833.7|13831.7|8
1646008120000|2022-02-28 00:28:40|13834.6|13832.6|13837.2|13835.2|13837.7|13835.7|13834.3|13832.3|19
1646008130000|2022-02-28 00:28:50|13835.7|13833.7|13838.3|13836.3|13838.7|13836.7|13835.7|13833.7|20
1646008140000|2022-02-28 00:29:00|13838.2|13836.2|13837.2|13835.2|13838.3|13836.3|13836.6|13834.6|7
1646008150000|2022-02-28 00:29:10|13837.3|13835.3|13843.6|13841.6|13843.6|13841.6|13837.3|13835.3|14
1646008160000|2022-02-28 00:29:20|13843.1|13841.1|13845.7|13843.7|13846.1|13844.1|13842.8|13840.8|38
1646008170000|2022-02-28 00:29:30|13845.8|13843.8|13843.7|13841.7|13846.2|13844.2|13843.6|13841.6|38
1646008180000|2022-02-28 00:29:40|13843.8|13841.8|13844.7|13842.7|13844.7|13842.7|13841.9|13839.9|16
1646008190000|2022-02-28 00:29:50|13845.2|13843.2|13846.2|13844.2|13846.8|13844.8|13844.2|13842.2|20
1646008200000|2022-02-28 00:30:00|13844.9|13842.9|13844.7|13842.7|13846.4|13844.4|13844.1|13842.1|44
1646008210000|2022-02-28 00:30:10|13844.8|13842.8|13851.9|13849.9|13852.7|13850.7|13843.8|13841.8|73
1646008220000|2022-02-28 00:30:20|13852.2|13850.2|13851.9|13849.9|13853.3|13851.3|13851.4|13849.4|53
1646008230000|2022-02-28 00:30:30|13852.1|13850.1|13849.4|13847.4|13852.8|13850.8|13848.7|13846.7|37
1646008240000|2022-02-28 00:30:40|13849.1|13847.1|13850.7|13848.7|13850.7|13848.7|13848.4|13846.4|57
1646008250000|2022-02-28 00:30:50|13850.8|13848.8|13850.7|13848.7|13851.6|13849.6|13849.7|13847.7|40
1646008260000|2022-02-28 00:31:00|13849.8|13847.8|13845.9|13843.9|13851.1|13849.1|13845.9|13843.9|38
1646008270000|2022-02-28 00:31:10|13845.8|13843.8|13850.2|13848.2|13850.6|13848.6|13845.8|13843.8|22
1646008280000|2022-02-28 00:31:20|13850.1|13848.1|13850.3|13848.3|13851.6|13849.6|13849.9|13847.9|34
1646008290000|2022-02-28 00:31:30|13850.2|13848.2|13849.6|13847.6|13850.6|13848.6|13849.2|13847.2|69
1646008300000|2022-02-28 00:31:40|13849.4|13847.4|13850.6|13848.6|13850.8|13848.8|13849.1|13847.1|19
1646008310000|2022-02-28 00:31:50|13850.4|13848.4|13851.2|13849.2|13851.6|13849.6|13848.9|13846.9|25
1646008320000|2022-02-28 00:32:00|13851.3|13849.3|13851.8|13849.8|13851.8|13849.8|13849.2|13847.2|34
1646008330000|2022-02-28 00:32:10|13851.7|13849.7|13851.2|13849.2|13853.1|13851.1|13850.7|13848.7|30
1646008340000|2022-02-28 00:32:20|13851.7|13849.7|13853.1|13851.1|13853.3|13851.3|13849.9|13847.9|47
1646008350000|2022-02-28 00:32:30|13852.9|13850.9|13853.4|13851.4|13854.3|13852.3|13852.2|13850.2|86
1646008360000|2022-02-28 00:32:40|13853.6|13851.6|13844.4|13842.4|13853.6|13851.6|13844.4|13842.4|57
1646008370000|2022-02-28 00:32:50|13844.3|13842.3|13845.6|13843.6|13846.9|13844.9|13843.1|13841.1|18
1646008380000|2022-02-28 00:33:00|13845.3|13843.3|13843.2|13841.2|13847.4|13845.4|13842.8|13840.8|17
1646008390000|2022-02-28 00:33:10|13843.4|13841.4|13844.7|13842.7|13844.8|13842.8|13842.7|13840.7|12
1646008400000|2022-02-28 00:33:20|13844.6|13842.6|13845.9|13843.9|13846.7|13844.7|13844.3|13842.3|13
1646008410000|2022-02-28 00:33:30|13846.1|13844.1|13846.1|13844.1|13846.9|13844.9|13845.7|13843.7|4
1646008420000|2022-02-28 00:33:40|13845.4|13843.4|13847.2|13845.2|13848.3|13846.3|13845.4|13843.4|16
1646008430000|2022-02-28 00:33:50|13847.3|13845.3|13849.6|13847.6|13849.6|13847.6|13846.3|13844.3|13
1646008440000|2022-02-28 00:34:00|13847.3|13845.3|13847.8|13845.8|13848.8|13846.8|13845.8|13843.8|26
1646008450000|2022-02-28 00:34:10|13846.8|13844.8|13848.3|13846.3|13848.7|13846.7|13846.4|13844.4|9
1646008460000|2022-02-28 00:34:20|13848.4|13846.4|13848.2|13846.2|13849.1|13847.1|13847.9|13845.9|2
1646008470000|2022-02-28 00:34:30|13848.1|13846.1|13845.1|13843.1|13848.4|13846.4|13845.1|13843.1|20
1646008480000|2022-02-28 00:34:40|13845.2|13843.2|13846.4|13844.4|13846.8|13844.8|13845.2|13843.2|3
1646008490000|2022-02-28 00:34:50|13846.7|13844.7|13847.2|13845.2|13847.2|13845.2|13846.2|13844.2|5
1646008500000|2022-02-28 00:35:00|13847.3|13845.3|13848.1|13846.1|13850.1|13848.1|13847.3|13845.3|43
1646008510000|2022-02-28 00:35:10|13847.9|13845.9|13848.2|13846.2|13849.2|13847.2|13847.4|13845.4|19
1646008520000|2022-02-28 00:35:20|13848.1|13846.1|13848.6|13846.6|13848.6|13846.6|13846.3|13844.3|10
1646008530000|2022-02-28 00:35:30|13848.4|13846.4|13846.3|13844.3|13848.6|13846.6|13846.3|13844.3|5
1646008540000|2022-02-28 00:35:40|13846.4|13844.4|13843.3|13841.3|13846.8|13844.8|13842.8|13840.8|33
1646008550000|2022-02-28 00:35:50|13843.4|13841.4|13846.4|13844.4|13846.6|13844.6|13842.4|13840.4|38
1646008560000|2022-02-28 00:36:00|13846.6|13844.6|13846.1|13844.1|13846.9|13844.9|13846.1|13844.1|7
1646008570000|2022-02-28 00:36:10|13846.3|13844.3|13845.3|13843.3|13846.7|13844.7|13844.8|13842.8|16
1646008580000|2022-02-28 00:36:20|13845.4|13843.4|13843.1|13841.1|13846.2|13844.2|13842.8|13840.8|7
1646008590000|2022-02-28 00:36:30|13843.2|13841.2|13841.9|13839.9|13844.3|13842.3|13841.9|13839.9|6
1646008600000|2022-02-28 00:36:40|13842.1|13840.1|13845.6|13843.6|13846.1|13844.1|13842.1|13840.1|16
1646008610000|2022-02-28 00:36:50|13845.7|13843.7|13844.2|13842.2|13846.4|13844.4|13844.1|13842.1|11
1646008620000|2022-02-28 00:37:00|13844.3|13842.3|13844.9|13842.9|13846.2|13844.2|13842.7|13840.7|16
1646008630000|2022-02-28 00:37:10|13845.1|13843.1|13845.6|13843.6|13846.6|13844.6|13844.4|13842.4|8
1646008640000|2022-02-28 00:37:20|13845.4|13843.4|13846.4|13844.4|13846.6|13844.6|13844.6|13842.6|8
1646008650000|2022-02-28 00:37:30|13846.3|13844.3|13845.7|13843.7|13848.9|13846.9|13845.7|13843.7|20
1646008660000|2022-02-28 00:37:40|13845.9|13843.9|13847.7|13845.7|13849.1|13847.1|13845.1|13843.1|15
1646008670000|2022-02-28 00:37:50|13847.8|13845.8|13847.1|13845.1|13847.9|13845.9|13846.9|13844.9|12
1646008680000|2022-02-28 00:38:00|13847.2|13845.2|13847.9|13845.9|13849.2|13847.2|13846.1|13844.1|18
1646008690000|2022-02-28 00:38:10|13847.8|13845.8|13850.9|13848.9|13850.9|13848.9|13846.3|13844.3|13
1646008700000|2022-02-28 00:38:20|13850.6|13848.6|13850.3|13848.3|13851.7|13849.7|13848.9|13846.9|25
1646008710000|2022-02-28 00:38:30|13850.2|13848.2|13847.4|13845.4|13850.2|13848.2|13847.1|13845.1|10
1646008720000|2022-02-28 00:38:40|13847.3|13845.3|13846.1|13844.1|13847.3|13845.3|13845.7|13843.7|6
1646008730000|2022-02-28 00:38:50|13845.9|13843.9|13844.8|13842.8|13846.7|13844.7|13841.4|13839.4|39
1646008740000|2022-02-28 00:39:00|13844.7|13842.7|13845.7|13843.7|13847.9|13845.9|13844.7|13842.7|25
1646008750000|2022-02-28 00:39:10|13845.8|13843.8|13845.4|13843.4|13846.8|13844.8|13844.7|13842.7|11
1646008760000|2022-02-28 00:39:20|13845.3|13843.3|13845.9|13843.9|13846.2|13844.2|13844.7|13842.7|6
1646008770000|2022-02-28 00:39:30|13846.1|13844.1|13847.2|13845.2|13848.1|13846.1|13846.1|13844.1|13
1646008780000|2022-02-28 00:39:40|13847.3|13845.3|13846.3|13844.3|13847.7|13845.7|13846.2|13844.2|14
1646008790000|2022-02-28 00:39:50|13846.4|13844.4|13845.4|13843.4|13846.6|13844.6|13845.2|13843.2|10
1646008800000|2022-02-28 00:40:00|13845.2|13843.2|13844.8|13842.8|13846.3|13844.3|13843.4|13841.4|27
1646008810000|2022-02-28 00:40:10|13844.4|13842.4|13845.8|13843.8|13846.2|13844.2|13844.3|13842.3|6
1646008820000|2022-02-28 00:40:20|13845.7|13843.7|13844.7|13842.7|13846.4|13844.4|13844.7|13842.7|11
1646008830000|2022-02-28 00:40:30|13845.7|13843.7|13842.6|13840.6|13845.7|13843.7|13842.2|13840.2|29
1646008840000|2022-02-28 00:40:40|13842.4|13840.4|13841.8|13839.8|13842.4|13840.4|13840.9|13838.9|27
1646008850000|2022-02-28 00:40:50|13841.9|13839.9|13844.3|13842.3|13845.1|13843.1|13841.6|13839.6|11
1646008860000|2022-02-28 00:41:00|13844.7|13842.7|13842.4|13840.4|13844.8|13842.8|13841.3|13839.3|15
1646008870000|2022-02-28 00:41:10|13842.3|13840.3|13840.6|13838.6|13842.8|13840.8|13840.2|13838.2|10
1646008880000|2022-02-28 00:41:20|13840.7|13838.7|13837.9|13835.9|13840.9|13838.9|13837.4|13835.4|68
1646008890000|2022-02-28 00:41:30|13837.6|13835.6|13836.1|13834.1|13837.7|13835.7|13835.7|13833.7|27
1646008900000|2022-02-28 00:41:40|13835.8|13833.8|13837.1|13835.1|13837.7|13835.7|13835.8|13833.8|18
1646008910000|2022-02-28 00:41:50|13836.9|13834.9|13837.3|13835.3|13839.4|13837.4|13836.6|13834.6|11
1646008920000|2022-02-28 00:42:00|13837.2|13835.2|13833.7|13831.7|13837.4|13835.4|13833.6|13831.6|30
1646008930000|2022-02-28 00:42:10|13834.7|13832.7|13835.7|13833.7|13838.4|13836.4|13833.8|13831.8|39
1646008940000|2022-02-28 00:42:20|13835.4|13833.4|13833.8|13831.8|13837.8|13835.8|13833.8|13831.8|16
1646008950000|2022-02-28 00:42:30|13834.1|13832.1|13836.1|13834.1|13837.1|13835.1|13834.1|13832.1|18
1646008960000|2022-02-28 00:42:40|13836.3|13834.3|13838.8|13836.8|13839.1|13837.1|13836.3|13834.3|17
1646008970000|2022-02-28 00:42:50|13839.1|13837.1|13839.1|13837.1|13839.4|13837.4|13838.6|13836.6|11
1646008980000|2022-02-28 00:43:00|13838.8|13836.8|13840.8|13838.8|13841.8|13839.8|13838.8|13836.8|21
1646008990000|2022-02-28 00:43:10|13840.9|13838.9|13842.3|13840.3|13842.9|13840.9|13840.9|13838.9|19
1646009000000|2022-02-28 00:43:20|13842.4|13840.4|13841.8|13839.8|13842.7|13840.7|13841.2|13839.2|3
1646009010000|2022-02-28 00:43:30|13841.1|13839.1|13846.2|13844.2|13846.3|13844.3|13841.1|13839.1|21
1646009020000|2022-02-28 00:43:40|13845.9|13843.9|13850.7|13848.7|13853.1|13851.1|13845.9|13843.9|94
1646009030000|2022-02-28 00:43:50|13851.3|13849.3|13853.4|13851.4|13855.3|13853.3|13850.2|13848.2|69
1646009040000|2022-02-28 00:44:00|13853.3|13851.3|13850.9|13848.9|13853.3|13851.3|13849.4|13847.4|27
1646009050000|2022-02-28 00:44:10|13850.8|13848.8|13853.8|13851.8|13855.8|13853.8|13850.1|13848.1|42
1646009060000|2022-02-28 00:44:20|13854.3|13852.3|13848.3|13846.3|13854.6|13852.6|13847.3|13845.3|38
1646009070000|2022-02-28 00:44:30|13848.1|13846.1|13849.1|13847.1|13850.7|13848.7|13848.1|13846.1|23
1646009080000|2022-02-28 00:44:40|13850.6|13848.6|13852.3|13850.3|13853.3|13851.3|13849.8|13847.8|26
1646009090000|2022-02-28 00:44:50|13852.6|13850.6|13856.4|13854.4|13856.9|13854.9|13852.3|13850.3|31
1646009100000|2022-02-28 00:45:00|13856.2|13854.2|13854.8|13852.8|13857.7|13855.7|13853.1|13851.1|63
1646009110000|2022-02-28 00:45:10|13854.7|13852.7|13852.9|13850.9|13855.8|13853.8|13852.9|13850.9|24
1646009120000|2022-02-28 00:45:20|13852.6|13850.6|13857.3|13855.3|13857.6|13855.6|13852.6|13850.6|39
1646009130000|2022-02-28 00:45:30|13857.2|13855.2|13855.8|13853.8|13857.3|13855.3|13855.3|13853.3|14
1646009140000|2022-02-28 00:45:40|13855.7|13853.7|13857.8|13855.8|13858.3|13856.3|13854.7|13852.7|33
1646009150000|2022-02-28 00:45:50|13857.7|13855.7|13856.8|13854.8|13857.7|13855.7|13856.1|13854.1|14
1646009160000|2022-02-28 00:46:00|13856.9|13854.9|13857.1|13855.1|13858.2|13856.2|13856.6|13854.6|33
1646009170000|2022-02-28 00:46:10|13857.2|13855.2|13856.7|13854.7|13857.4|13855.4|13856.1|13854.1|15
1646009180000|2022-02-28 00:46:20|13856.9|13854.9|13857.9|13855.9|13857.9|13855.9|13856.6|13854.6|44
1646009190000|2022-02-28 00:46:30|13857.8|13855.8|13855.2|13853.2|13857.8|13855.8|13855.1|13853.1|33
1646009200000|2022-02-28 00:46:40|13855.1|13853.1|13851.7|13849.7|13855.1|13853.1|13849.8|13847.8|58
1646009210000|2022-02-28 00:46:50|13851.9|13849.9|13850.3|13848.3|13852.3|13850.3|13848.8|13846.8|44
1646009220000|2022-02-28 00:47:00|13849.9|13847.9|13852.9|13850.9|13853.8|13851.8|13849.8|13847.8|25
1646009230000|2022-02-28 00:47:10|13852.8|13850.8|13852.9|13850.9|13854.3|13852.3|13851.8|13849.8|18
1646009240000|2022-02-28 00:47:20|13853.2|13851.2|13854.1|13852.1|13855.8|13853.8|13853.2|13851.2|21
1646009250000|2022-02-28 00:47:30|13854.3|13852.3|13852.7|13850.7|13855.3|13853.3|13852.7|13850.7|21
1646009260000|2022-02-28 00:47:40|13852.4|13850.4|13850.4|13848.4|13852.4|13850.4|13850.4|13848.4|18
1646009270000|2022-02-28 00:47:50|13850.6|13848.6|13850.8|13848.8|13851.8|13849.8|13850.4|13848.4|18
1646009280000|2022-02-28 00:48:00|13851.3|13849.3|13852.6|13850.6|13852.9|13850.9|13850.8|13848.8|16
1646009290000|2022-02-28 00:48:10|13852.7|13850.7|13851.7|13849.7|13853.2|13851.2|13849.9|13847.9|27
1646009300000|2022-02-28 00:48:20|13852.2|13850.2|13851.9|13849.9|13852.2|13850.2|13850.9|13848.9|19
1646009310000|2022-02-28 00:48:30|13852.1|13850.1|13850.7|13848.7|13853.4|13851.4|13850.7|13848.7|17
1646009320000|2022-02-28 00:48:40|13850.6|13848.6|13848.8|13846.8|13850.7|13848.7|13848.8|13846.8|17
1646009330000|2022-02-28 00:48:50|13848.7|13846.7|13848.1|13846.1|13848.7|13846.7|13846.2|13844.2|58
1646009340000|2022-02-28 00:49:00|13847.9|13845.9|13852.4|13850.4|13852.8|13850.8|13847.9|13845.9|32
1646009350000|2022-02-28 00:49:10|13853.1|13851.1|13846.9|13844.9|13853.1|13851.1|13845.2|13843.2|51
1646009360000|2022-02-28 00:49:20|13847.6|13845.6|13845.8|13843.8|13847.6|13845.6|13845.4|13843.4|19
1646009370000|2022-02-28 00:49:30|13845.7|13843.7|13843.2|13841.2|13845.7|13843.7|13842.8|13840.8|32
1646009380000|2022-02-28 00:49:40|13843.1|13841.1|13843.6|13841.6|13843.8|13841.8|13842.8|13840.8|5
1646009390000|2022-02-28 00:49:50|13844.4|13842.4|13845.2|13843.2|13845.9|13843.9|13844.4|13842.4|25
1646009400000|2022-02-28 00:50:00|13844.2|13842.2|13848.7|13846.7|13850.7|13848.7|13844.2|13842.2|53
1646009410000|2022-02-28 00:50:10|13848.6|13846.6|13847.8|13845.8|13848.9|13846.9|13846.8|13844.8|6
1646009420000|2022-02-28 00:50:20|13847.7|13845.7|13847.8|13845.8|13848.8|13846.8|13847.4|13845.4|11
1646009430000|2022-02-28 00:50:30|13847.9|13845.9|13843.6|13841.6|13848.7|13846.7|13843.6|13841.6|28
1646009440000|2022-02-28 00:50:40|13843.2|13841.2|13843.9|13841.9|13845.2|13843.2|13841.9|13839.9|29
1646009450000|2022-02-28 00:50:50|13843.8|13841.8|13841.3|13839.3|13843.8|13841.8|13840.6|13838.6|19
1646009460000|2022-02-28 00:51:00|13841.2|13839.2|13847.2|13845.2|13847.8|13845.8|13841.2|13839.2|42
1646009470000|2022-02-28 00:51:10|13847.1|13845.1|13849.4|13847.4|13849.6|13847.6|13845.9|13843.9|23
1646009480000|2022-02-28 00:51:20|13849.2|13847.2|13850.7|13848.7|13850.8|13848.8|13849.2|13847.2|19
1646009490000|2022-02-28 00:51:30|13850.6|13848.6|13847.7|13845.7|13850.8|13848.8|13845.3|13843.3|31
1646009500000|2022-02-28 00:51:40|13848.1|13846.1|13848.9|13846.9|13848.9|13846.9|13846.9|13844.9|16
1646009510000|2022-02-28 00:51:50|13849.1|13847.1|13851.7|13849.7|13852.6|13850.6|13849.1|13847.1|26
1646009520000|2022-02-28 00:52:00|13851.8|13849.8|13850.3|13848.3|13853.7|13851.7|13849.9|13847.9|31
1646009530000|2022-02-28 00:52:10|13850.2|13848.2|13850.4|13848.4|13850.8|13848.8|13849.1|13847.1|10
1646009540000|2022-02-28 00:52:20|13850.6|13848.6|13848.7|13846.7|13852.2|13850.2|13847.6|13845.6|21
1646009550000|2022-02-28 00:52:30|13848.6|13846.6|13844.7|13842.7|13848.7|13846.7|13844.6|13842.6|28
1646009560000|2022-02-28 00:52:40|13844.8|13842.8|13841.8|13839.8|13845.2|13843.2|13841.8|13839.8|38
1646009570000|2022-02-28 00:52:50|13842.2|13840.2|13845.2|13843.2|13845.4|13843.4|13842.2|13840.2|31
1646009580000|2022-02-28 00:53:00|13845.1|13843.1|13844.7|13842.7|13847.2|13845.2|13844.1|13842.1|14
1646009590000|2022-02-28 00:53:10|13845.7|13843.7|13844.1|13842.1|13846.7|13844.7|13843.9|13841.9|12
1646009600000|2022-02-28 00:53:20|13843.9|13841.9|13844.8|13842.8|13844.9|13842.9|13843.8|13841.8|8
1646009610000|2022-02-28 00:53:30|13844.7|13842.7|13846.2|13844.2|13846.6|13844.6|13844.3|13842.3|13
1646009620000|2022-02-28 00:53:40|13846.3|13844.3|13844.1|13842.1|13846.3|13844.3|13843.9|13841.9|8
1646009630000|2022-02-28 00:53:50|13845.4|13843.4|13843.8|13841.8|13845.4|13843.4|13843.2|13841.2|13
1646009640000|2022-02-28 00:54:00|13843.7|13841.7|13843.3|13841.3|13843.8|13841.8|13841.9|13839.9|21
1646009650000|2022-02-28 00:54:10|13843.4|13841.4|13842.3|13840.3|13843.8|13841.8|13842.3|13840.3|8
1646009660000|2022-02-28 00:54:20|13842.4|13840.4|13842.6|13840.6|13842.8|13840.8|13841.8|13839.8|2
1646009670000|2022-02-28 00:54:30|13842.7|13840.7|13847.7|13845.7|13850.3|13848.3|13842.1|13840.1|70
1646009680000|2022-02-28 00:54:40|13847.6|13845.6|13849.3|13847.3|13850.1|13848.1|13847.4|13845.4|34
1646009690000|2022-02-28 00:54:50|13849.2|13847.2|13845.2|13843.2|13850.2|13848.2|13844.9|13842.9|19
1646009700000|2022-02-28 00:55:00|13845.3|13843.3|13841.7|13839.7|13845.4|13843.4|13841.6|13839.6|15
1646009710000|2022-02-28 00:55:10|13841.6|13839.6|13843.6|13841.6|13843.9|13841.9|13840.4|13838.4|20
1646009720000|2022-02-28 00:55:20|13843.4|13841.4|13842.7|13840.7|13844.9|13842.9|13842.6|13840.6|19
1646009730000|2022-02-28 00:55:30|13842.6|13840.6|13841.4|13839.4|13842.6|13840.6|13838.2|13836.2|26
1646009740000|2022-02-28 00:55:40|13841.3|13839.3|13847.7|13845.7|13847.7|13845.7|13841.3|13839.3|117
1646009750000|2022-02-28 00:55:50|13847.6|13845.6|13847.8|13845.8|13848.7|13846.7|13847.2|13845.2|28
1646009760000|2022-02-28 00:56:00|13847.9|13845.9|13847.7|13845.7|13848.2|13846.2|13847.2|13845.2|10
1646009770000|2022-02-28 00:56:10|13848.9|13846.9|13847.3|13845.3|13849.2|13847.2|13846.8|13844.8|41
1646009780000|2022-02-28 00:56:20|13847.2|13845.2|13847.1|13845.1|13848.2|13846.2|13846.6|13844.6|33
1646009790000|2022-02-28 00:56:30|13846.8|13844.8|13847.9|13845.9|13848.2|13846.2|13846.7|13844.7|23
1646009800000|2022-02-28 00:56:40|13848.2|13846.2|13848.3|13846.3|13848.7|13846.7|13847.8|13845.8|21
1646009810000|2022-02-28 00:56:50|13848.4|13846.4|13847.9|13845.9|13848.4|13846.4|13847.3|13845.3|10
1646009820000|2022-02-28 00:57:00|13847.8|13845.8|13847.9|13845.9|13848.2|13846.2|13847.2|13845.2|11
1646009830000|2022-02-28 00:57:10|13847.8|13845.8|13847.7|13845.7|13848.1|13846.1|13847.2|13845.2|21
1646009840000|2022-02-28 00:57:20|13847.4|13845.4|13846.8|13844.8|13847.8|13845.8|13846.8|13844.8|14
1646009850000|2022-02-28 00:57:30|13846.9|13844.9|13848.9|13846.9|13848.9|13846.9|13846.9|13844.9|17
1646009860000|2022-02-28 00:57:40|13848.8|13846.8|13849.8|13847.8|13849.8|13847.8|13847.1|13845.1|46
1646009870000|2022-02-28 00:57:50|13849.6|13847.6|13849.6|13847.6|13849.9|13847.9|13849.2|13847.2|8
1646009880000|2022-02-28 00:58:00|13849.4|13847.4|13851.7|13849.7|13851.9|13849.9|13849.1|13847.1|56
1646009890000|2022-02-28 00:58:10|13851.2|13849.2|13852.1|13850.1|13852.2|13850.2|13851.2|13849.2|14
1646009900000|2022-02-28 00:58:20|13850.9|13848.9|13850.6|13848.6|13851.4|13849.4|13849.8|13847.8|20
1646009910000|2022-02-28 00:58:30|13850.2|13848.2|13852.6|13850.6|13853.8|13851.8|13849.6|13847.6|46
1646009920000|2022-02-28 00:58:40|13852.7|13850.7|13852.8|13850.8|13852.8|13850.8|13851.9|13849.9|11
1646009930000|2022-02-28 00:58:50|13852.7|13850.7|13851.9|13849.9|13854.2|13852.2|13851.8|13849.8|14
1646009940000|2022-02-28 00:59:00|13852.4|13850.4|13853.2|13851.2|13854.3|13852.3|13852.2|13850.2|30
1646009950000|2022-02-28 00:59:10|13853.3|13851.3|13852.3|13850.3|13853.7|13851.7|13852.2|13850.2|35
1646009960000|2022-02-28 00:59:20|13852.2|13850.2|13852.6|13850.6|13852.6|13850.6|13852.1|13850.1|3
1646009970000|2022-02-28 00:59:30|13852.1|13850.1|13849.7|13847.7|13852.4|13850.4|13849.3|13847.3|54
1646009980000|2022-02-28 00:59:40|13849.6|13847.6|13848.8|13846.8|13850.4|13848.4|13848.4|13846.4|8
1646009990000|2022-02-28 00:59:50|13848.7|13846.7|13855.4|13853.4|13855.6|13853.6|13847.8|13845.8|37
1646010000000|2022-02-28 01:00:00|13855.6|13853.6|13867.7|13865.7|13868.3|13866.3|13854.7|13852.7|152
1646010010000|2022-02-28 01:00:10|13867.8|13865.8|13864.3|13862.3|13870.8|13868.8|13862.8|13860.8|71
1646010020000|2022-02-28 01:00:20|13864.4|13862.4|13862.7|13860.7|13866.4|13864.4|13862.7|13860.7|24
1646010030000|2022-02-28 01:00:30|13861.9|13859.9|13863.1|13861.1|13863.9|13861.9|13861.1|13859.1|24
1646010040000|2022-02-28 01:00:40|13863.2|13861.2|13866.2|13864.2|13866.9|13864.9|13862.3|13860.3|17
1646010050000|2022-02-28 01:00:50|13866.3|13864.3|13881.3|13879.3|13882.2|13880.2|13866.3|13864.3|122
1646010060000|2022-02-28 01:01:00|13881.4|13879.4|13881.8|13879.8|13889.4|13887.4|13879.2|13877.2|206
1646010070000|2022-02-28 01:01:10|13881.7|13879.7|13880.4|13878.4|13881.7|13879.7|13879.3|13877.3|39
1646010080000|2022-02-28 01:01:20|13879.9|13877.9|13873.3|13871.3|13880.2|13878.2|13870.9|13868.9|67
1646010090000|2022-02-28 01:01:30|13873.4|13871.4|13875.9|13873.9|13876.1|13874.1|13872.7|13870.7|26
1646010100000|2022-02-28 01:01:40|13875.8|13873.8|13875.4|13873.4|13878.6|13876.6|13873.9|13871.9|43
1646010110000|2022-02-28 01:01:50|13875.6|13873.6|13873.7|13871.7|13877.7|13875.7|13873.2|13871.2|23
1646010120000|2022-02-28 01:02:00|13873.6|13871.6|13869.1|13867.1|13875.2|13873.2|13868.1|13866.1|80
1646010130000|2022-02-28 01:02:10|13868.9|13866.9|13867.7|13865.7|13869.2|13867.2|13865.9|13863.9|37
1646010140000|2022-02-28 01:02:20|13867.8|13865.8|13867.2|13865.2|13867.8|13865.8|13865.9|13863.9|16
1646010150000|2022-02-28 01:02:30|13866.9|13864.9|13865.8|13863.8|13867.3|13865.3|13864.8|13862.8|22
1646010160000|2022-02-28 01:02:40|13867.7|13865.7|13867.7|13865.7|13870.9|13868.9|13867.4|13865.4|24
1646010170000|2022-02-28 01:02:50|13867.6|13865.6|13868.3|13866.3|13871.8|13869.8|13867.6|13865.6|18
1646010180000|2022-02-28 01:03:00|13868.4|13866.4|13873.3|13871.3|13873.4|13871.4|13868.4|13866.4|20
1646010190000|2022-02-28 01:03:10|13873.4|13871.4|13874.4|13872.4|13874.7|13872.7|13871.9|13869.9|46
1646010200000|2022-02-28 01:03:20|13874.6|13872.6|13874.3|13872.3|13874.9|13872.9|13872.1|13870.1|16
1646010210000|2022-02-28 01:03:30|13874.2|13872.2|13869.9|13867.9|13874.8|13872.8|13869.7|13867.7|26
1646010220000|2022-02-28 01:03:40|13869.8|13867.8|13865.7|13863.7|13869.8|13867.8|13865.2|13863.2|21
1646010230000|2022-02-28 01:03:50|13866.1|13864.1|13868.9|13866.9|13868.9|13866.9|13865.9|13863.9|14
1646010240000|2022-02-28 01:04:00|13868.6|13866.6|13870.4|13868.4|13870.7|13868.7|13867.3|13865.3|12
1646010250000|2022-02-28 01:04:10|13870.6|13868.6|13873.8|13871.8|13874.2|13872.2|13870.6|13868.6|36
1646010260000|2022-02-28 01:04:20|13873.6|13871.6|13874.8|13872.8|13874.9|13872.9|13873.3|13871.3|17
1646010270000|2022-02-28 01:04:30|13873.7|13871.7|13874.4|13872.4|13876.7|13874.7|13872.6|13870.6|16
1646010280000|2022-02-28 01:04:40|13875.7|13873.7|13872.8|13870.8|13875.8|13873.8|13872.8|13870.8|31
1646010290000|2022-02-28 01:04:50|13872.6|13870.6|13877.2|13875.2|13877.3|13875.3|13871.4|13869.4|79
1646010300000|2022-02-28 01:05:00|13877.3|13875.3|13876.7|13874.7|13880.7|13878.7|13875.9|13873.9|45
1646010310000|2022-02-28 01:05:10|13876.6|13874.6|13878.7|13876.7|13880.9|13878.9|13876.2|13874.2|57
1646010320000|2022-02-28 01:05:20|13878.8|13876.8|13880.4|13878.4|13882.2|13880.2|13878.1|13876.1|24
1646010330000|2022-02-28 01:05:30|13881.7|13879.7|13882.6|13880.6|13884.7|13882.7|13880.9|13878.9|31
1646010340000|2022-02-28 01:05:40|13882.4|13880.4|13882.4|13880.4|13882.8|13880.8|13879.8|13877.8|45
1646010350000|2022-02-28 01:05:50|13882.1|13880.1|13879.3|13877.3|13882.1|13880.1|13878.9|13876.9|11
1646010360000|2022-02-28 01:06:00|13879.4|13877.4|13883.7|13881.7|13883.7|13881.7|13879.4|13877.4|24
1646010370000|2022-02-28 01:06:10|13883.8|13881.8|13885.6|13883.6|13885.9|13883.9|13883.7|13881.7|28
1646010380000|2022-02-28 01:06:20|13885.4|13883.4|13881.2|13879.2|13885.9|13883.9|13880.9|13878.9|32
1646010390000|2022-02-28 01:06:30|13880.8|13878.8|13882.4|13880.4|13883.4|13881.4|13879.8|13877.8|24
1646010400000|2022-02-28 01:06:40|13882.6|13880.6|13881.7|13879.7|13883.1|13881.1|13881.4|13879.4|5
1646010410000|2022-02-28 01:06:50|13882.3|13880.3|13884.2|13882.2|13886.2|13884.2|13882.2|13880.2|28
1646010420000|2022-02-28 01:07:00|13884.1|13882.1|13882.8|13880.8|13884.6|13882.6|13882.7|13880.7|17
1646010430000|2022-02-28 01:07:10|13883.1|13881.1|13882.2|13880.2|13883.1|13881.1|13881.6|13879.6|17
1646010440000|2022-02-28 01:07:20|13882.3|13880.3|13885.4|13883.4|13887.8|13885.8|13882.3|13880.3|30
1646010450000|2022-02-28 01:07:30|13885.3|13883.3|13886.6|13884.6|13887.2|13885.2|13885.3|13883.3|17
1646010460000|2022-02-28 01:07:40|13886.4|13884.4|13888.4|13886.4|13889.8|13887.8|13886.4|13884.4|59
1646010470000|2022-02-28 01:07:50|13889.2|13887.2|13888.4|13886.4|13890.4|13888.4|13888.4|13886.4|24
1646010480000|2022-02-28 01:08:00|13888.3|13886.3|13889.1|13887.1|13890.6|13888.6|13888.1|13886.1|18
1646010490000|2022-02-28 01:08:10|13889.2|13887.2|13884.3|13882.3|13889.7|13887.7|13884.3|13882.3|35
1646010500000|2022-02-28 01:08:20|13884.2|13882.2|13885.3|13883.3|13886.6|13884.6|13882.2|13880.2|44
1646010510000|2022-02-28 01:08:30|13885.4|13883.4|13886.6|13884.6|13886.8|13884.8|13885.3|13883.3|14
1646010520000|2022-02-28 01:08:40|13886.7|13884.7|13888.1|13886.1|13888.4|13886.4|13884.8|13882.8|28
1646010530000|2022-02-28 01:08:50|13887.8|13885.8|13888.8|13886.8|13889.3|13887.3|13887.7|13885.7|26
1646010540000|2022-02-28 01:09:00|13888.7|13886.7|13889.8|13887.8|13890.9|13888.9|13888.4|13886.4|49
1646010550000|2022-02-28 01:09:10|13889.7|13887.7|13888.9|13886.9|13890.6|13888.6|13887.8|13885.8|13
1646010560000|2022-02-28 01:09:20|13888.8|13886.8|13887.9|13885.9|13889.8|13887.8|13887.7|13885.7|31
1646010570000|2022-02-28 01:09:30|13888.1|13886.1|13888.1|13886.1|13890.7|13888.7|13888.1|13886.1|21
1646010580000|2022-02-28 01:09:40|13888.6|13886.6|13888.8|13886.8|13888.9|13886.9|13887.6|13885.6|9
1646010590000|2022-02-28 01:09:50|13889.1|13887.1|13888.7|13886.7|13889.2|13887.2|13887.3|13885.3|18
1646010600000|2022-02-28 01:10:00|13888.8|13886.8|13885.9|13883.9|13888.8|13886.8|13885.6|13883.6|33
1646010610000|2022-02-28 01:10:10|13885.6|13883.6|13886.9|13884.9|13886.9|13884.9|13885.6|13883.6|39
1646010620000|2022-02-28 01:10:20|13887.1|13885.1|13884.7|13882.7|13888.6|13886.6|13884.2|13882.2|60
1646010630000|2022-02-28 01:10:30|13884.8|13882.8|13884.2|13882.2|13886.3|13884.3|13882.2|13880.2|33
1646010640000|2022-02-28 01:10:40|13884.3|13882.3|13886.1|13884.1|13886.3|13884.3|13883.7|13881.7|13
1646010650000|2022-02-28 01:10:50|13886.2|13884.2|13886.1|13884.1|13886.9|13884.9|13884.9|13882.9|6
1646010660000|2022-02-28 01:11:00|13885.9|13883.9|13887.9|13885.9|13888.9|13886.9|13885.4|13883.4|22
1646010670000|2022-02-28 01:11:10|13887.4|13885.4|13888.2|13886.2|13888.2|13886.2|13885.9|13883.9|19
1646010680000|2022-02-28 01:11:20|13888.3|13886.3|13889.7|13887.7|13889.9|13887.9|13887.7|13885.7|52
1646010690000|2022-02-28 01:11:30|13889.8|13887.8|13890.3|13888.3|13890.4|13888.4|13888.8|13886.8|15
1646010700000|2022-02-28 01:11:40|13890.4|13888.4|13893.4|13891.4|13893.7|13891.7|13890.3|13888.3|75
1646010710000|2022-02-28 01:11:50|13893.7|13891.7|13893.6|13891.6|13897.2|13895.2|13892.7|13890.7|116
1646010720000|2022-02-28 01:12:00|13893.8|13891.8|13896.3|13894.3|13896.9|13894.9|13893.6|13891.6|62
1646010730000|2022-02-28 01:12:10|13896.4|13894.4|13898.3|13896.3|13898.4|13896.4|13896.2|13894.2|27
1646010740000|2022-02-28 01:12:20|13898.6|13896.6|13897.2|13895.2|13900.3|13898.3|13895.8|13893.8|82
1646010750000|2022-02-28 01:12:30|13897.3|13895.3|13904.4|13902.4|13904.8|13902.8|13896.8|13894.8|93
1646010760000|2022-02-28 01:12:40|13904.2|13902.2|13904.8|13902.8|13906.6|13904.6|13902.3|13900.3|91
1646010770000|2022-02-28 01:12:50|13905.1|13903.1|13907.3|13905.3|13907.8|13905.8|13904.9|13902.9|97
1646010780000|2022-02-28 01:13:00|13907.6|13905.6|13925.8|13923.8|13926.9|13924.9|13904.1|13902.1|281
1646010790000|2022-02-28 01:13:10|13926.9|13924.9|13933.2|13931.2|13943.1|13941.1|13926.9|13924.9|381
1646010800000|2022-02-28 01:13:20|13933.1|13931.1|13925.4|13923.4|13933.1|13931.1|13924.4|13922.4|105
1646010810000|2022-02-28 01:13:30|13925.3|13923.3|13925.3|13923.3|13928.3|13926.3|13923.9|13921.9|95
1646010820000|2022-02-28 01:13:40|13926.2|13924.2|13929.4|13927.4|13931.9|13929.9|13924.9|13922.9|93
1646010830000|2022-02-28 01:13:50|13928.8|13926.8|13926.9|13924.9|13928.9|13926.9|13922.3|13920.3|81
1646010840000|2022-02-28 01:14:00|13927.2|13925.2|13922.4|13920.4|13928.8|13926.8|13922.2|13920.2|42
1646010850000|2022-02-28 01:14:10|13922.3|13920.3|13921.3|13919.3|13925.3|13923.3|13920.9|13918.9|62
1646010860000|2022-02-28 01:14:20|13921.4|13919.4|13927.3|13925.3|13927.3|13925.3|13921.3|13919.3|25
1646010870000|2022-02-28 01:14:30|13927.4|13925.4|13926.1|13924.1|13927.8|13925.8|13925.7|13923.7|21
1646010880000|2022-02-28 01:14:40|13926.2|13924.2|13931.3|13929.3|13931.3|13929.3|13926.2|13924.2|36
1646010890000|2022-02-28 01:14:50|13931.4|13929.4|13934.2|13932.2|13936.3|13934.3|13931.4|13929.4|105
1646010900000|2022-02-28 01:15:00|13933.4|13931.4|13937.4|13935.4|13937.4|13935.4|13933.2|13931.2|56
1646010910000|2022-02-28 01:15:10|13938.8|13936.8|13929.9|13927.9|13938.8|13936.8|13929.9|13927.9|80
1646010920000|2022-02-28 01:15:20|13930.1|13928.1|13926.9|13924.9|13930.3|13928.3|13923.7|13921.7|82
1646010930000|2022-02-28 01:15:30|13927.1|13925.1|13926.4|13924.4|13930.4|13928.4|13926.1|13924.1|48
1646010940000|2022-02-28 01:15:40|13926.3|13924.3|13925.1|13923.1|13926.6|13924.6|13922.8|13920.8|56
1646010950000|2022-02-28 01:15:50|13925.4|13923.4|13931.2|13929.2|13933.4|13931.4|13925.2|13923.2|52
1646010960000|2022-02-28 01:16:00|13931.1|13929.1|13925.9|13923.9|13931.1|13929.1|13925.7|13923.7|39
1646010970000|2022-02-28 01:16:10|13926.1|13924.1|13930.3|13928.3|13930.3|13928.3|13921.4|13919.4|87
1646010980000|2022-02-28 01:16:20|13930.1|13928.1|13936.9|13934.9|13936.9|13934.9|13930.1|13928.1|51
1646010990000|2022-02-28 01:16:30|13936.7|13934.7|13934.9|13932.9|13938.8|13936.8|13932.4|13930.4|89
1646011000000|2022-02-28 01:16:40|13935.1|13933.1|13937.7|13935.7|13938.4|13936.4|13933.2|13931.2|52
1646011010000|2022-02-28 01:16:50|13937.8|13935.8|13936.1|13934.1|13938.7|13936.7|13934.3|13932.3|67
1646011020000|2022-02-28 01:17:00|13935.2|13933.2|13933.1|13931.1|13935.8|13933.8|13929.9|13927.9|68
1646011030000|2022-02-28 01:17:10|13933.3|13931.3|13936.3|13934.3|13937.9|13935.9|13933.1|13931.1|54
1646011040000|2022-02-28 01:17:20|13936.9|13934.9|13934.2|13932.2|13936.9|13934.9|13933.8|13931.8|22
1646011050000|2022-02-28 01:17:30|13935.4|13933.4|13950.4|13948.4|13954.2|13952.2|13935.1|13933.1|198
1646011060000|2022-02-28 01:17:40|13950.2|13948.2|13944.8|13942.8|13953.3|13951.3|13944.8|13942.8|171
1646011070000|2022-02-28 01:17:50|13945.1|13943.1|13941.3|13939.3|13946.2|13944.2|13940.4|13938.4|72
1646011080000|2022-02-28 01:18:00|13941.8|13939.8|13941.7|13939.7|13943.1|13941.1|13939.2|13937.2|44
1646011090000|2022-02-28 01:18:10|13942.2|13940.2|13953.1|13951.1|13953.1|13951.1|13942.2|13940.2|73
1646011100000|2022-02-28 01:18:20|13952.9|13950.9|13951.9|13949.9|13963.7|13961.7|13950.7|13948.7|202
1646011110000|2022-02-28 01:18:30|13951.8|13949.8|13952.7|13950.7|13956.9|13954.9|13948.6|13946.6|75
1646011120000|2022-02-28 01:18:40|13952.8|13950.8|13951.2|13949.2|13953.1|13951.1|13948.8|13946.8|56
1646011130000|2022-02-28 01:18:50|13951.3|13949.3|13948.4|13946.4|13951.9|13949.9|13947.7|13945.7|47
1646011140000|2022-02-28 01:19:00|13948.8|13946.8|13942.7|13940.7|13948.8|13946.8|13942.3|13940.3|71
1646011150000|2022-02-28 01:19:10|13942.2|13940.2|13940.2|13938.2|13942.6|13940.6|13939.8|13937.8|58
1646011160000|2022-02-28 01:19:20|13940.3|13938.3|13940.8|13938.8|13942.3|13940.3|13936.9|13934.9|70
1646011170000|2022-02-28 01:19:30|13941.8|13939.8|13940.7|13938.7|13942.7|13940.7|13940.3|13938.3|23
1646011180000|2022-02-28 01:19:40|13940.8|13938.8|13942.3|13940.3|13942.3|13940.3|13939.6|13937.6|32
1646011190000|2022-02-28 01:19:50|13943.1|13941.1|13941.1|13939.1|13943.3|13941.3|13939.8|13937.8|54
1646011200000|2022-02-28 01:20:00|13940.9|13938.9|13945.7|13943.7|13946.2|13944.2|13940.9|13938.9|39
1646011210000|2022-02-28 01:20:10|13945.9|13943.9|13945.2|13943.2|13947.8|13945.8|13944.7|13942.7|63
1646011220000|2022-02-28 01:20:20|13945.3|13943.3|13944.8|13942.8|13945.6|13943.6|13943.1|13941.1|35
1646011230000|2022-02-28 01:20:30|13944.7|13942.7|13937.7|13935.7|13944.8|13942.8|13937.7|13935.7|51
1646011240000|2022-02-28 01:20:40|13937.9|13935.9|13938.1|13936.1|13939.6|13937.6|13936.3|13934.3|39
1646011250000|2022-02-28 01:20:50|13937.8|13935.8|13935.9|13933.9|13937.9|13935.9|13933.3|13931.3|80
1646011260000|2022-02-28 01:21:00|13935.8|13933.8|13935.6|13933.6|13937.1|13935.1|13935.2|13933.2|17
1646011270000|2022-02-28 01:21:10|13935.7|13933.7|13939.4|13937.4|13943.8|13941.8|13935.7|13933.7|66
1646011280000|2022-02-28 01:21:20|13939.3|13937.3|13935.6|13933.6|13940.7|13938.7|13935.6|13933.6|28
1646011290000|2022-02-28 01:21:30|13935.7|13933.7|13939.3|13937.3|13940.1|13938.1|13934.4|13932.4|20
1646011300000|2022-02-28 01:21:40|13939.4|13937.4|13937.1|13935.1|13941.3|13939.3|13936.8|13934.8|14
1646011310000|2022-02-28 01:21:50|13937.2|13935.2|13940.7|13938.7|13944.9|13942.9|13937.2|13935.2|51
1646011320000|2022-02-28 01:22:00|13939.9|13937.9|13940.2|13938.2|13940.9|13938.9|13938.8|13936.8|16
1646011330000|2022-02-28 01:22:10|13940.1|13938.1|13933.4|13931.4|13940.9|13938.9|13932.9|13930.9|54
1646011340000|2022-02-28 01:22:20|13933.6|13931.6|13935.6|13933.6|13936.2|13934.2|13933.2|13931.2|22
1646011350000|2022-02-28 01:22:30|13935.4|13933.4|13931.6|13929.6|13935.4|13933.4|13931.3|13929.3|49
1646011360000|2022-02-28 01:22:40|13931.7|13929.7|13931.9|13929.9|13933.7|13931.7|13931.3|13929.3|34
1646011370000|2022-02-28 01:22:50|13931.8|13929.8|13928.6|13926.6|13932.8|13930.8|13928.1|13926.1|33
1646011380000|2022-02-28 01:23:00|13928.7|13926.7|13932.1|13930.1|13932.6|13930.6|13928.2|13926.2|16
1646011390000|2022-02-28 01:23:10|13932.2|13930.2|13931.3|13929.3|13933.1|13931.1|13930.2|13928.2|20
1646011400000|2022-02-28 01:23:20|13932.4|13930.4|13929.4|13927.4|13932.4|13930.4|13928.9|13926.9|27
1646011410000|2022-02-28 01:23:30|13930.1|13928.1|13932.7|13930.7|13932.8|13930.8|13929.6|13927.6|22
1646011420000|2022-02-28 01:23:40|13932.8|13930.8|13934.6|13932.6|13936.1|13934.1|13932.6|13930.6|30
1646011430000|2022-02-28 01:23:50|13934.7|13932.7|13933.7|13931.7|13935.1|13933.1|13932.3|13930.3|11
1646011440000|2022-02-28 01:24:00|13933.3|13931.3|13930.2|13928.2|13933.6|13931.6|13929.7|13927.7|27
1646011450000|2022-02-28 01:24:10|13930.3|13928.3|13925.6|13923.6|13930.3|13928.3|13924.8|13922.8|87
1646011460000|2022-02-28 01:24:20|13925.7|13923.7|13923.1|13921.1|13927.1|13925.1|13920.2|13918.2|121
1646011470000|2022-02-28 01:24:30|13923.3|13921.3|13926.4|13924.4|13928.6|13926.6|13922.8|13920.8|66
1646011480000|2022-02-28 01:24:40|13926.2|13924.2|13923.7|13921.7|13926.3|13924.3|13922.9|13920.9|40
1646011490000|2022-02-28 01:24:50|13924.3|13922.3|13924.2|13922.2|13925.9|13923.9|13923.2|13921.2|28
1646011500000|2022-02-28 01:25:00|13925.3|13923.3|13929.3|13927.3|13930.3|13928.3|13923.9|13921.9|49
1646011510000|2022-02-28 01:25:10|13929.8|13927.8|13926.4|13924.4|13929.9|13927.9|13925.9|13923.9|15
1646011520000|2022-02-28 01:25:20|13926.3|13924.3|13926.1|13924.1|13928.7|13926.7|13925.8|13923.8|23
1646011530000|2022-02-28 01:25:30|13925.9|13923.9|13922.2|13920.2|13925.9|13923.9|13920.8|13918.8|43
1646011540000|2022-02-28 01:25:40|13922.1|13920.1|13913.7|13911.7|13922.1|13920.1|13906.1|13904.1|312
1646011550000|2022-02-28 01:25:50|13913.8|13911.8|13919.3|13917.3|13921.8|13919.8|13912.2|13910.2|77
1646011560000|2022-02-28 01:26:00|13920.6|13918.6|13916.2|13914.2|13920.6|13918.6|13915.8|13913.8|13
1646011570000|2022-02-28 01:26:10|13916.3|13914.3|13921.4|13919.4|13921.7|13919.7|13914.9|13912.9|100
1646011580000|2022-02-28 01:26:20|13921.2|13919.2|13921.8|13919.8|13923.1|13921.1|13919.6|13917.6|20
1646011590000|2022-02-28 01:26:30|13921.9|13919.9|13922.1|13920.1|13923.1|13921.1|13920.7|13918.7|9
1646011600000|2022-02-28 01:26:40|13922.2|13920.2|13924.8|13922.8|13925.3|13923.3|13922.2|13920.2|22
1646011610000|2022-02-28 01:26:50|13924.9|13922.9|13919.9|13917.9|13925.3|13923.3|13919.8|13917.8|120
1646011620000|2022-02-28 01:27:00|13920.1|13918.1|13923.6|13921.6|13923.8|13921.8|13919.6|13917.6|19
1646011630000|2022-02-28 01:27:10|13922.9|13920.9|13924.7|13922.7|13924.7|13922.7|13921.4|13919.4|26
1646011640000|2022-02-28 01:27:20|13924.6|13922.6|13925.4|13923.4|13925.8|13923.8|13922.6|13920.6|31
1646011650000|2022-02-28 01:27:30|13925.6|13923.6|13928.4|13926.4|13928.6|13926.6|13925.6|13923.6|29
1646011660000|2022-02-28 01:27:40|13928.8|13926.8|13926.7|13924.7|13929.9|13927.9|13925.7|13923.7|36
1646011670000|2022-02-28 01:27:50|13926.8|13924.8|13928.4|13926.4|13929.4|13927.4|13926.7|13924.7|11
1646011680000|2022-02-28 01:28:00|13928.6|13926.6|13931.4|13929.4|13934.2|13932.2|13928.6|13926.6|37
1646011690000|2022-02-28 01:28:10|13931.2|13929.2|13929.1|13927.1|13931.3|13929.3|13927.9|13925.9|15
1646011700000|2022-02-28 01:28:20|13929.2|13927.2|13931.3|13929.3|13932.3|13930.3|13927.3|13925.3|43
1646011710000|2022-02-28 01:28:30|13930.8|13928.8|13923.3|13921.3|13932.7|13930.7|13922.6|13920.6|88
1646011720000|2022-02-28 01:28:40|13922.8|13920.8|13922.7|13920.7|13924.1|13922.1|13921.9|13919.9|33
1646011730000|2022-02-28 01:28:50|13922.6|13920.6|13923.4|13921.4|13923.7|13921.7|13921.9|13919.9|17
1646011740000|2022-02-28 01:29:00|13923.3|13921.3|13916.3|13914.3|13924.6|13922.6|13916.1|13914.1|97
1646011750000|2022-02-28 01:29:10|13916.2|13914.2|13918.9|13916.9|13919.4|13917.4|13916.2|13914.2|13
1646011760000|2022-02-28 01:29:20|13919.8|13917.8|13922.1|13920.1|13924.7|13922.7|13918.8|13916.8|100
1646011770000|2022-02-28 01:29:30|13921.6|13919.6|13921.2|13919.2|13921.9|13919.9|13920.6|13918.6|11
1646011780000|2022-02-28 01:29:40|13921.1|13919.1|13919.4|13917.4|13921.1|13919.1|13918.6|13916.6|7
1646011790000|2022-02-28 01:29:50|13919.3|13917.3|13923.3|13921.3|13923.7|13921.7|13919.2|13917.2|4
1646011800000|2022-02-28 01:30:00|13922.9|13920.9|13920.8|13918.8|13924.6|13922.6|13920.8|13918.8|10
1646011810000|2022-02-28 01:30:10|13921.1|13919.1|13917.4|13915.4|13922.4|13920.4|13916.9|13914.9|15
1646011820000|2022-02-28 01:30:20|13917.2|13915.2|13917.2|13915.2|13918.6|13916.6|13916.3|13914.3|16
1646011830000|2022-02-28 01:30:30|13917.3|13915.3|13919.9|13917.9|13920.6|13918.6|13917.3|13915.3|23
1646011840000|2022-02-28 01:30:40|13920.3|13918.3|13918.4|13916.4|13922.6|13920.6|13918.2|13916.2|17
1646011850000|2022-02-28 01:30:50|13918.3|13916.3|13918.2|13916.2|13918.9|13916.9|13917.7|13915.7|6
1646011860000|2022-02-28 01:31:00|13917.6|13915.6|13922.6|13920.6|13922.6|13920.6|13916.1|13914.1|20
1646011870000|2022-02-28 01:31:10|13922.4|13920.4|13921.7|13919.7|13924.8|13922.8|13921.6|13919.6|11
1646011880000|2022-02-28 01:31:20|13922.6|13920.6|13924.1|13922.1|13924.2|13922.2|13922.6|13920.6|5
1646011890000|2022-02-28 01:31:30|13923.9|13921.9|13925.3|13923.3|13928.9|13926.9|13922.4|13920.4|22
1646011900000|2022-02-28 01:31:40|13925.8|13923.8|13926.6|13924.6|13927.1|13925.1|13924.9|13922.9|13
1646011910000|2022-02-28 01:31:50|13926.7|13924.7|13925.8|13923.8|13927.4|13925.4|13924.7|13922.7|22
1646011920000|2022-02-28 01:32:00|13925.9|13923.9|13930.1|13928.1|13930.3|13928.3|13925.8|13923.8|36
1646011930000|2022-02-28 01:32:10|13929.8|13927.8|13930.6|13928.6|13931.4|13929.4|13929.1|13927.1|40
1646011940000|2022-02-28 01:32:20|13930.7|13928.7|13921.8|13919.8|13930.7|13928.7|13921.2|13919.2|56
1646011950000|2022-02-28 01:32:30|13921.7|13919.7|13919.2|13917.2|13921.7|13919.7|13917.6|13915.6|34
1646011960000|2022-02-28 01:32:40|13919.1|13917.1|13921.2|13919.2|13921.9|13919.9|13918.2|13916.2|26
1646011970000|2022-02-28 01:32:50|13920.9|13918.9|13919.1|13917.1|13921.9|13919.9|13919.1|13917.1|20
1646011980000|2022-02-28 01:33:00|13919.2|13917.2|13915.3|13913.3|13919.6|13917.6|13914.7|13912.7|46
1646011990000|2022-02-28 01:33:10|13915.2|13913.2|13919.2|13917.2|13919.6|13917.6|13915.2|13913.2|38
1646012000000|2022-02-28 01:33:20|13919.4|13917.4|13917.4|13915.4|13920.8|13918.8|13916.9|13914.9|19
1646012010000|2022-02-28 01:33:30|13917.8|13915.8|13917.1|13915.1|13919.2|13917.2|13916.2|13914.2|36
1646012020000|2022-02-28 01:33:40|13917.2|13915.2|13917.2|13915.2|13917.3|13915.3|13914.8|13912.8|25
1646012030000|2022-02-28 01:33:50|13917.3|13915.3|13916.1|13914.1|13918.2|13916.2|13915.3|13913.3|20
1646012040000|2022-02-28 01:34:00|13916.2|13914.2|13914.4|13912.4|13916.2|13914.2|13913.2|13911.2|38
1646012050000|2022-02-28 01:34:10|13914.3|13912.3|13910.2|13908.2|13914.3|13912.3|13909.9|13907.9|37
1646012060000|2022-02-28 01:34:20|13910.1|13908.1|13906.2|13904.2|13910.7|13908.7|13905.3|13903.3|147
1646012070000|2022-02-28 01:34:30|13906.1|13904.1|13906.2|13904.2|13906.9|13904.9|13904.9|13902.9|20
1646012080000|2022-02-28 01:34:40|13906.7|13904.7|13910.6|13908.6|13915.1|13913.1|13906.7|13904.7|36
1646012090000|2022-02-28 01:34:50|13910.7|13908.7|13908.7|13906.7|13910.7|13908.7|13907.4|13905.4|27
1646012100000|2022-02-28 01:35:00|13909.3|13907.3|13903.4|13901.4|13909.3|13907.3|13900.2|13898.2|84
1646012110000|2022-02-28 01:35:10|13903.8|13901.8|13903.2|13901.2|13903.8|13901.8|13898.9|13896.9|67
1646012120000|2022-02-28 01:35:20|13903.1|13901.1|13903.9|13901.9|13904.8|13902.8|13900.8|13898.8|29
1646012130000|2022-02-28 01:35:30|13903.7|13901.7|13900.9|13898.9|13904.2|13902.2|13899.8|13897.8|23
1646012140000|2022-02-28 01:35:40|13900.8|13898.8|13899.8|13897.8|13901.1|13899.1|13895.4|13893.4|75
1646012150000|2022-02-28 01:35:50|13899.9|13897.9|13903.6|13901.6|13904.3|13902.3|13899.6|13897.6|23
1646012160000|2022-02-28 01:36:00|13903.7|13901.7|13902.4|13900.4|13904.1|13902.1|13900.9|13898.9|16
1646012170000|2022-02-28 01:36:10|13903.2|13901.2|13905.3|13903.3|13905.7|13903.7|13901.9|13899.9|36
1646012180000|2022-02-28 01:36:20|13905.4|13903.4|13906.3|13904.3|13907.4|13905.4|13905.4|13903.4|21
1646012190000|2022-02-28 01:36:30|13906.6|13904.6|13907.7|13905.7|13909.1|13907.1|13906.1|13904.1|30
1646012200000|2022-02-28 01:36:40|13907.3|13905.3|13907.2|13905.2|13908.6|13906.6|13906.2|13904.2|23
1646012210000|2022-02-28 01:36:50|13907.1|13905.1|13902.2|13900.2|13907.2|13905.2|13902.2|13900.2|23
1646012220000|2022-02-28 01:37:00|13902.3|13900.3|13902.2|13900.2|13904.7|13902.7|13900.6|13898.6|23
1646012230000|2022-02-28 01:37:10|13902.6|13900.6|13902.8|13900.8|13904.2|13902.2|13902.1|13900.1|22
1646012240000|2022-02-28 01:37:20|13901.9|13899.9|13897.7|13895.7|13902.4|13900.4|13896.8|13894.8|32
1646012250000|2022-02-28 01:37:30|13896.9|13894.9|13893.1|13891.1|13897.3|13895.3|13892.1|13890.1|62
1646012260000|2022-02-28 01:37:40|13892.9|13890.9|13891.9|13889.9|13894.6|13892.6|13891.9|13889.9|26
1646012270000|2022-02-28 01:37:50|13891.8|13889.8|13892.3|13890.3|13893.7|13891.7|13890.7|13888.7|49
1646012280000|2022-02-28 01:38:00|13892.1|13890.1|13890.2|13888.2|13892.8|13890.8|13889.8|13887.8|24
1646012290000|2022-02-28 01:38:10|13889.8|13887.8|13892.7|13890.7|13892.7|13890.7|13889.3|13887.3|70
1646012300000|2022-02-28 01:38:20|13893.1|13891.1|13893.2|13891.2|13896.1|13894.1|13892.7|13890.7|43
1646012310000|2022-02-28 01:38:30|13893.1|13891.1|13892.7|13890.7|13894.3|13892.3|13891.4|13889.4|13
1646012320000|2022-02-28 01:38:40|13892.4|13890.4|13882.9|13880.9|13892.7|13890.7|13882.6|13880.6|132
1646012330000|2022-02-28 01:38:50|13883.7|13881.7|13878.7|13876.7|13885.3|13883.3|13878.6|13876.6|91
1646012340000|2022-02-28 01:39:00|13879.4|13877.4|13881.6|13879.6|13884.2|13882.2|13878.8|13876.8|53
1646012350000|2022-02-28 01:39:10|13881.8|13879.8|13884.7|13882.7|13886.3|13884.3|13880.8|13878.8|29
1646012360000|2022-02-28 01:39:20|13884.8|13882.8|13882.3|13880.3|13886.4|13884.4|13882.1|13880.1|43
1646012370000|2022-02-28 01:39:30|13882.2|13880.2|13884.7|13882.7|13885.4|13883.4|13882.2|13880.2|37
1646012380000|2022-02-28 01:39:40|13884.6|13882.6|13885.7|13883.7|13887.2|13885.2|13884.6|13882.6|27
1646012390000|2022-02-28 01:39:50|13885.8|13883.8|13880.6|13878.6|13886.1|13884.1|13879.9|13877.9|22
1646012400000|2022-02-28 01:40:00|13880.4|13878.4|13882.8|13880.8|13884.8|13882.8|13879.8|13877.8|32
1646012410000|2022-02-28 01:40:10|13882.9|13880.9|13884.1|13882.1|13884.4|13882.4|13880.9|13878.9|21
1646012420000|2022-02-28 01:40:20|13884.3|13882.3|13885.1|13883.1|13886.8|13884.8|13883.2|13881.2|75
1646012430000|2022-02-28 01:40:30|13885.2|13883.2|13882.7|13880.7|13885.9|13883.9|13882.3|13880.3|28
1646012440000|2022-02-28 01:40:40|13883.4|13881.4|13881.1|13879.1|13883.4|13881.4|13879.8|13877.8|29
1646012450000|2022-02-28 01:40:50|13880.9|13878.9|13879.3|13877.3|13880.9|13878.9|13877.2|13875.2|42
1646012460000|2022-02-28 01:41:00|13879.4|13877.4|13877.2|13875.2|13880.9|13878.9|13874.8|13872.8|97
1646012470000|2022-02-28 01:41:10|13877.3|13875.3|13875.7|13873.7|13877.3|13875.3|13873.1|13871.1|51
1646012480000|2022-02-28 01:41:20|13875.8|13873.8|13874.9|13872.9|13875.8|13873.8|13874.6|13872.6|15
1646012490000|2022-02-28 01:41:30|13875.1|13873.1|13872.2|13870.2|13875.1|13873.1|13871.9|13869.9|43
1646012500000|2022-02-28 01:41:40|13872.1|13870.1|13874.4|13872.4|13874.4|13872.4|13872.1|13870.1|24
1646012510000|2022-02-28 01:41:50|13874.6|13872.6|13876.8|13874.8|13877.7|13875.7|13874.2|13872.2|36
1646012520000|2022-02-28 01:42:00|13876.7|13874.7|13877.7|13875.7|13877.8|13875.8|13874.3|13872.3|26
1646012530000|2022-02-28 01:42:10|13877.6|13875.6|13880.6|13878.6|13880.7|13878.7|13877.3|13875.3|43
1646012540000|2022-02-28 01:42:20|13880.4|13878.4|13882.1|13880.1|13882.4|13880.4|13879.3|13877.3|31
1646012550000|2022-02-28 01:42:30|13881.9|13879.9|13881.7|13879.7|13882.2|13880.2|13879.7|13877.7|32
1646012560000|2022-02-28 01:42:40|13881.9|13879.9|13881.7|13879.7|13881.9|13879.9|13879.4|13877.4|23
1646012570000|2022-02-28 01:42:50|13881.4|13879.4|13878.7|13876.7|13882.4|13880.4|13878.6|13876.6|35
1646012580000|2022-02-28 01:43:00|13878.9|13876.9|13877.6|13875.6|13878.9|13876.9|13876.9|13874.9|10
1646012590000|2022-02-28 01:43:10|13877.4|13875.4|13882.1|13880.1|13884.1|13882.1|13877.4|13875.4|25
1646012600000|2022-02-28 01:43:20|13881.8|13879.8|13881.9|13879.9|13883.6|13881.6|13880.3|13878.3|24
1646012610000|2022-02-28 01:43:30|13881.8|13879.8|13884.2|13882.2|13885.6|13883.6|13881.2|13879.2|32
1646012620000|2022-02-28 01:43:40|13884.4|13882.4|13885.4|13883.4|13886.7|13884.7|13882.9|13880.9|34
1646012630000|2022-02-28 01:43:50|13885.3|13883.3|13887.9|13885.9|13888.2|13886.2|13884.8|13882.8|25
1646012640000|2022-02-28 01:44:00|13887.8|13885.8|13889.8|13887.8|13890.2|13888.2|13887.1|13885.1|66
1646012650000|2022-02-28 01:44:10|13889.7|13887.7|13888.8|13886.8|13890.7|13888.7|13888.8|13886.8|29
1646012660000|2022-02-28 01:44:20|13888.9|13886.9|13887.4|13885.4|13889.7|13887.7|13886.8|13884.8|91
1646012670000|2022-02-28 01:44:30|13887.2|13885.2|13887.3|13885.3|13888.1|13886.1|13884.9|13882.9|31
1646012680000|2022-02-28 01:44:40|13887.9|13885.9|13886.4|13884.4|13888.2|13886.2|13886.2|13884.2|29
1646012690000|2022-02-28 01:44:50|13886.6|13884.6|13889.6|13887.6|13889.8|13887.8|13886.6|13884.6|17
1646012700000|2022-02-28 01:45:00|13889.7|13887.7|13888.3|13886.3|13890.2|13888.2|13886.6|13884.6|30
1646012710000|2022-02-28 01:45:10|13888.1|13886.1|13890.1|13888.1|13890.1|13888.1|13884.4|13882.4|69
1646012720000|2022-02-28 01:45:20|13889.2|13887.2|13889.2|13887.2|13890.8|13888.8|13887.8|13885.8|78
1646012730000|2022-02-28 01:45:30|13888.8|13886.8|13888.2|13886.2|13889.4|13887.4|13888.2|13886.2|7
1646012740000|2022-02-28 01:45:40|13888.3|13886.3|13888.1|13886.1|13890.6|13888.6|13888.1|13886.1|37
1646012750000|2022-02-28 01:45:50|13887.9|13885.9|13889.1|13887.1|13891.1|13889.1|13887.9|13885.9|67
1646012760000|2022-02-28 01:46:00|13886.6|13884.6|13888.1|13886.1|13889.7|13887.7|13885.4|13883.4|25
1646012770000|2022-02-28 01:46:10|13888.2|13886.2|13882.4|13880.4|13888.4|13886.4|13880.2|13878.2|87
1646012780000|2022-02-28 01:46:20|13882.6|13880.6|13881.3|13879.3|13882.9|13880.9|13880.7|13878.7|29
1646012790000|2022-02-28 01:46:30|13881.1|13879.1|13881.8|13879.8|13882.4|13880.4|13877.7|13875.7|43
1646012800000|2022-02-28 01:46:40|13881.9|13879.9|13885.4|13883.4|13887.8|13885.8|13881.9|13879.9|41
1646012810000|2022-02-28 01:46:50|13885.3|13883.3|13881.2|13879.2|13885.6|13883.6|13880.6|13878.6|53
1646012820000|2022-02-28 01:47:00|13881.3|13879.3|13882.3|13880.3|13882.6|13880.6|13878.2|13876.2|24
1646012830000|2022-02-28 01:47:10|13882.8|13880.8|13884.6|13882.6|13884.6|13882.6|13881.4|13879.4|46
1646012840000|2022-02-28 01:47:20|13884.8|13882.8|13885.3|13883.3|13887.4|13885.4|13884.3|13882.3|32
1646012850000|2022-02-28 01:47:30|13885.4|13883.4|13884.9|13882.9|13887.6|13885.6|13884.7|13882.7|27
1646012860000|2022-02-28 01:47:40|13884.8|13882.8|13882.6|13880.6|13885.3|13883.3|13882.6|13880.6|18
1646012870000|2022-02-28 01:47:50|13882.4|13880.4|13884.1|13882.1|13885.6|13883.6|13882.1|13880.1|10
1646012880000|2022-02-28 01:48:00|13884.2|13882.2|13886.3|13884.3|13886.4|13884.4|13884.1|13882.1|7
1646012890000|2022-02-28 01:48:10|13886.2|13884.2|13887.3|13885.3|13887.8|13885.8|13886.2|13884.2|9
1646012900000|2022-02-28 01:48:20|13886.6|13884.6|13887.6|13885.6|13887.8|13885.8|13885.9|13883.9|9
1646012910000|2022-02-28 01:48:30|13887.7|13885.7|13884.8|13882.8|13887.7|13885.7|13884.8|13882.8|7
1646012920000|2022-02-28 01:48:40|13884.9|13882.9|13884.4|13882.4|13886.1|13884.1|13884.3|13882.3|16
1646012930000|2022-02-28 01:48:50|13884.6|13882.6|13884.4|13882.4|13885.4|13883.4|13882.7|13880.7|64
1646012940000|2022-02-28 01:49:00|13884.6|13882.6|13887.9|13885.9|13888.1|13886.1|13882.3|13880.3|16
1646012950000|2022-02-28 01:49:10|13888.1|13886.1|13885.9|13883.9|13888.2|13886.2|13885.9|13883.9|7
1646012960000|2022-02-28 01:49:20|13885.3|13883.3|13886.4|13884.4|13887.1|13885.1|13884.7|13882.7|32
1646012970000|2022-02-28 01:49:30|13886.6|13884.6|13887.4|13885.4|13888.7|13886.7|13886.1|13884.1|109
1646012980000|2022-02-28 01:49:40|13887.6|13885.6|13892.6|13890.6|13895.9|13893.9|13887.6|13885.6|118
1646012990000|2022-02-28 01:49:50|13892.7|13890.7|13890.4|13888.4|13892.7|13890.7|13889.9|13887.9|30
1646013000000|2022-02-28 01:50:00|13889.8|13887.8|13888.8|13886.8|13892.3|13890.3|13888.3|13886.3|26
1646013010000|2022-02-28 01:50:10|13889.6|13887.6|13891.2|13889.2|13891.8|13889.8|13889.6|13887.6|33
1646013020000|2022-02-28 01:50:20|13889.2|13887.2|13892.3|13890.3|13893.8|13891.8|13888.8|13886.8|51
1646013030000|2022-02-28 01:50:30|13892.1|13890.1|13890.4|13888.4|13892.3|13890.3|13889.3|13887.3|29
1646013040000|2022-02-28 01:50:40|13890.6|13888.6|13887.8|13885.8|13890.6|13888.6|13880.4|13878.4|117
1646013050000|2022-02-28 01:50:50|13886.4|13884.4|13891.8|13889.8|13892.7|13890.7|13885.2|13883.2|136
1646013060000|2022-02-28 01:51:00|13892.1|13890.1|13896.2|13894.2|13896.9|13894.9|13889.3|13887.3|45
1646013070000|2022-02-28 01:51:10|13896.4|13894.4|13901.7|13899.7|13901.7|13899.7|13895.3|13893.3|70
1646013080000|2022-02-28 01:51:20|13901.9|13899.9|13899.2|13897.2|13902.8|13900.8|13899.2|13897.2|53
1646013090000|2022-02-28 01:51:30|13899.6|13897.6|13898.7|13896.7|13901.8|13899.8|13898.6|13896.6|32
1646013100000|2022-02-28 01:51:40|13898.2|13896.2|13906.7|13904.7|13906.7|13904.7|13898.2|13896.2|85
1646013110000|2022-02-28 01:51:50|13906.8|13904.8|13906.2|13904.2|13907.8|13905.8|13903.8|13901.8|51
1646013120000|2022-02-28 01:52:00|13906.1|13904.1|13898.8|13896.8|13906.1|13904.1|13897.1|13895.1|30
1646013130000|2022-02-28 01:52:10|13899.6|13897.6|13900.8|13898.8|13902.4|13900.4|13898.2|13896.2|26
1646013140000|2022-02-28 01:52:20|13900.9|13898.9|13899.8|13897.8|13903.3|13901.3|13898.9|13896.9|22
1646013150000|2022-02-28 01:52:30|13899.2|13897.2|13897.7|13895.7|13900.3|13898.3|13895.4|13893.4|47
1646013160000|2022-02-28 01:52:40|13898.1|13896.1|13897.8|13895.8|13899.7|13897.7|13897.8|13895.8|5
1646013170000|2022-02-28 01:52:50|13897.7|13895.7|13888.1|13886.1|13897.9|13895.9|13886.8|13884.8|117
1646013180000|2022-02-28 01:53:00|13887.9|13885.9|13884.3|13882.3|13887.9|13885.9|13883.2|13881.2|71
1646013190000|2022-02-28 01:53:10|13883.3|13881.3|13882.9|13880.9|13884.9|13882.9|13881.9|13879.9|60
1646013200000|2022-02-28 01:53:20|13883.4|13881.4|13882.8|13880.8|13884.7|13882.7|13879.6|13877.6|54
1646013210000|2022-02-28 01:53:30|13882.6|13880.6|13886.2|13884.2|13886.6|13884.6|13882.6|13880.6|40
1646013220000|2022-02-28 01:53:40|13885.4|13883.4|13882.8|13880.8|13885.4|13883.4|13881.7|13879.7|13
1646013230000|2022-02-28 01:53:50|13882.7|13880.7|13882.4|13880.4|13884.6|13882.6|13882.2|13880.2|24
1646013240000|2022-02-28 01:54:00|13882.6|13880.6|13878.9|13876.9|13882.6|13880.6|13878.9|13876.9|46
1646013250000|2022-02-28 01:54:10|13878.7|13876.7|13863.6|13861.6|13879.2|13877.2|13863.1|13861.1|314
1646013260000|2022-02-28 01:54:20|13864.1|13862.1|13863.8|13861.8|13864.8|13862.8|13862.4|13860.4|44
1646013270000|2022-02-28 01:54:30|13862.9|13860.9|13866.2|13864.2|13866.2|13864.2|13860.4|13858.4|66
1646013280000|2022-02-28 01:54:40|13866.3|13864.3|13868.1|13866.1|13870.8|13868.8|13866.3|13864.3|61
1646013290000|2022-02-28 01:54:50|13868.2|13866.2|13866.6|13864.6|13869.2|13867.2|13866.6|13864.6|34
1646013300000|2022-02-28 01:55:00|13865.1|13863.1|13865.8|13863.8|13869.7|13867.7|13864.7|13862.7|90
1646013310000|2022-02-28 01:55:10|13866.1|13864.1|13858.3|13856.3|13869.8|13867.8|13857.2|13855.2|199
1646013320000|2022-02-28 01:55:20|13857.8|13855.8|13852.7|13850.7|13862.8|13860.8|13848.4|13846.4|243
1646013330000|2022-02-28 01:55:30|13852.9|13850.9|13856.1|13854.1|13857.6|13855.6|13852.4|13850.4|68
1646013340000|2022-02-28 01:55:40|13855.7|13853.7|13860.4|13858.4|13860.6|13858.6|13855.3|13853.3|66
1646013350000|2022-02-28 01:55:50|13860.6|13858.6|13862.1|13860.1|13862.4|13860.4|13860.3|13858.3|19
1646013360000|2022-02-28 01:56:00|13862.2|13860.2|13858.1|13856.1|13862.4|13860.4|13852.7|13850.7|56
1646013370000|2022-02-28 01:56:10|13857.8|13855.8|13857.1|13855.1|13858.2|13856.2|13855.4|13853.4|16
1646013380000|2022-02-28 01:56:20|13857.9|13855.9|13860.2|13858.2|13861.9|13859.9|13857.9|13855.9|31
1646013390000|2022-02-28 01:56:30|13860.3|13858.3|13864.4|13862.4|13864.4|13862.4|13859.8|13857.8|27
1646013400000|2022-02-28 01:56:40|13864.3|13862.3|13858.9|13856.9|13864.3|13862.3|13858.1|13856.1|25
1646013410000|2022-02-28 01:56:50|13858.2|13856.2|13858.6|13856.6|13859.2|13857.2|13856.3|13854.3|19
1646013420000|2022-02-28 01:57:00|13860.3|13858.3|13864.3|13862.3|13866.1|13864.1|13859.7|13857.7|45
1646013430000|2022-02-28 01:57:10|13864.7|13862.7|13866.8|13864.8|13870.1|13868.1|13864.3|13862.3|32
1646013440000|2022-02-28 01:57:20|13866.7|13864.7|13866.8|13864.8|13866.9|13864.9|13865.8|13863.8|12
1646013450000|2022-02-28 01:57:30|13866.7|13864.7|13864.1|13862.1|13866.7|13864.7|13861.1|13859.1|35
1646013460000|2022-02-28 01:57:40|13864.2|13862.2|13861.4|13859.4|13866.2|13864.2|13860.8|13858.8|61
1646013470000|2022-02-28 01:57:50|13861.6|13859.6|13861.4|13859.4|13862.8|13860.8|13860.4|13858.4|21
1646013480000|2022-02-28 01:58:00|13861.3|13859.3|13861.4|13859.4|13861.7|13859.7|13860.2|13858.2|8
1646013490000|2022-02-28 01:58:10|13859.6|13857.6|13863.4|13861.4|13866.1|13864.1|13859.6|13857.6|62
1646013500000|2022-02-28 01:58:20|13863.6|13861.6|13864.2|13862.2|13865.9|13863.9|13863.1|13861.1|53
1646013510000|2022-02-28 01:58:30|13864.3|13862.3|13857.9|13855.9|13864.4|13862.4|13856.9|13854.9|22
1646013520000|2022-02-28 01:58:40|13858.4|13856.4|13856.2|13854.2|13858.7|13856.7|13854.9|13852.9|39
1646013530000|2022-02-28 01:58:50|13856.3|13854.3|13852.4|13850.4|13856.3|13854.3|13849.8|13847.8|46
1646013540000|2022-02-28 01:59:00|13852.8|13850.8|13850.8|13848.8|13854.7|13852.7|13847.3|13845.3|76
1646013550000|2022-02-28 01:59:10|13850.7|13848.7|13850.8|13848.8|13852.6|13850.6|13848.2|13846.2|61
1646013560000|2022-02-28 01:59:20|13850.2|13848.2|13851.8|13849.8|13852.3|13850.3|13850.1|13848.1|26
1646013570000|2022-02-28 01:59:30|13851.9|13849.9|13853.6|13851.6|13853.6|13851.6|13849.9|13847.9|29
1646013580000|2022-02-28 01:59:40|13852.4|13850.4|13850.6|13848.6|13853.4|13851.4|13850.3|13848.3|22
1646013590000|2022-02-28 01:59:50|13850.9|13848.9|13846.4|13844.4|13851.3|13849.3|13845.7|13843.7|28
1646013600000|2022-02-28 02:00:00|13846.3|13844.3|13846.7|13844.7|13848.7|13846.7|13844.6|13842.6|87
1646013610000|2022-02-28 02:00:10|13846.9|13844.9|13850.8|13848.8|13853.6|13851.6|13846.4|13844.4|87
1646013620000|2022-02-28 02:00:20|13850.7|13848.7|13848.1|13846.1|13852.3|13850.3|13847.1|13845.1|37
1646013630000|2022-02-28 02:00:30|13848.2|13846.2|13845.3|13843.3|13849.6|13847.6|13845.1|13843.1|38
1646013640000|2022-02-28 02:00:40|13845.2|13843.2|13850.3|13848.3|13850.8|13848.8|13845.2|13843.2|30
1646013650000|2022-02-28 02:00:50|13850.2|13848.2|13851.9|13849.9|13854.1|13852.1|13849.2|13847.2|50
1646013660000|2022-02-28 02:01:00|13852.1|13850.1|13850.4|13848.4|13853.7|13851.7|13850.3|13848.3|30
1646013670000|2022-02-28 02:01:10|13850.3|13848.3|13852.2|13850.2|13852.3|13850.3|13849.9|13847.9|7
1646013680000|2022-02-28 02:01:20|13852.3|13850.3|13852.4|13850.4|13853.7|13851.7|13851.6|13849.6|30
1646013690000|2022-02-28 02:01:30|13852.3|13850.3|13853.1|13851.1|13854.3|13852.3|13851.7|13849.7|48
1646013700000|2022-02-28 02:01:40|13853.3|13851.3|13854.9|13852.9|13854.9|13852.9|13853.1|13851.1|24
1646013710000|2022-02-28 02:01:50|13854.8|13852.8|13855.2|13853.2|13855.7|13853.7|13854.7|13852.7|24
1646013720000|2022-02-28 02:02:00|13855.1|13853.1|13855.1|13853.1|13856.2|13854.2|13853.1|13851.1|46
1646013730000|2022-02-28 02:02:10|13854.9|13852.9|13858.2|13856.2|13860.1|13858.1|13854.9|13852.9|38
1646013740000|2022-02-28 02:02:20|13858.1|13856.1|13854.4|13852.4|13858.2|13856.2|13852.7|13850.7|36
1646013750000|2022-02-28 02:02:30|13854.3|13852.3|13856.2|13854.2|13856.8|13854.8|13854.2|13852.2|11
1646013760000|2022-02-28 02:02:40|13856.6|13854.6|13855.6|13853.6|13856.7|13854.7|13853.8|13851.8|27
1646013770000|2022-02-28 02:02:50|13854.7|13852.7|13853.8|13851.8|13855.9|13853.9|13853.6|13851.6|30
1646013780000|2022-02-28 02:03:00|13853.4|13851.4|13854.1|13852.1|13855.9|13853.9|13853.3|13851.3|55
1646013790000|2022-02-28 02:03:10|13852.9|13850.9|13850.1|13848.1|13853.1|13851.1|13850.1|13848.1|41
1646013800000|2022-02-28 02:03:20|13849.9|13847.9|13852.6|13850.6|13853.4|13851.4|13846.1|13844.1|115
1646013810000|2022-02-28 02:03:30|13851.2|13849.2|13859.1|13857.1|13859.1|13857.1|13851.1|13849.1|98
1646013820000|2022-02-28 02:03:40|13858.9|13856.9|13854.1|13852.1|13858.9|13856.9|13851.8|13849.8|68
1646013830000|2022-02-28 02:03:50|13854.2|13852.2|13855.1|13853.1|13855.8|13853.8|13854.2|13852.2|16
1646013840000|2022-02-28 02:04:00|13855.2|13853.2|13857.4|13855.4|13859.3|13857.3|13854.2|13852.2|37
1646013850000|2022-02-28 02:04:10|13857.6|13855.6|13854.7|13852.7|13857.7|13855.7|13854.7|13852.7|7
1646013860000|2022-02-28 02:04:20|13854.9|13852.9|13860.9|13858.9|13861.2|13859.2|13854.6|13852.6|59
1646013870000|2022-02-28 02:04:30|13861.1|13859.1|13862.8|13860.8|13863.6|13861.6|13860.3|13858.3|33
1646013880000|2022-02-28 02:04:40|13863.1|13861.1|13860.9|13858.9|13863.1|13861.1|13860.4|13858.4|31
1646013890000|2022-02-28 02:04:50|13860.2|13858.2|13860.2|13858.2|13862.1|13860.1|13859.6|13857.6|45
1646013900000|2022-02-28 02:05:00|13860.3|13858.3|13860.4|13858.4|13864.9|13862.9|13859.4|13857.4|44
1646013910000|2022-02-28 02:05:10|13860.6|13858.6|13858.2|13856.2|13861.1|13859.1|13857.8|13855.8|36
1646013920000|2022-02-28 02:05:20|13857.4|13855.4|13855.3|13853.3|13857.4|13855.4|13853.6|13851.6|50
1646013930000|2022-02-28 02:05:30|13855.4|13853.4|13853.7|13851.7|13857.3|13855.3|13853.3|13851.3|21
1646013940000|2022-02-28 02:05:40|13853.8|13851.8|13857.7|13855.7|13857.9|13855.9|13852.1|13850.1|23
1646013950000|2022-02-28 02:05:50|13857.6|13855.6|13860.1|13858.1|13860.3|13858.3|13856.9|13854.9|26
1646013960000|2022-02-28 02:06:00|13859.4|13857.4|13859.2|13857.2|13860.2|13858.2|13858.3|13856.3|12
1646013970000|2022-02-28 02:06:10|13859.3|13857.3|13859.1|13857.1|13860.1|13858.1|13858.9|13856.9|3
1646013980000|2022-02-28 02:06:20|13859.3|13857.3|13861.1|13859.1|13861.1|13859.1|13858.4|13856.4|8
1646013990000|2022-02-28 02:06:30|13861.2|13859.2|13859.9|13857.9|13861.4|13859.4|13859.8|13857.8|12
1646014000000|2022-02-28 02:06:40|13860.3|13858.3|13859.6|13857.6|13860.3|13858.3|13859.1|13857.1|9
1646014010000|2022-02-28 02:06:50|13859.9|13857.9|13862.1|13860.1|13862.8|13860.8|13859.6|13857.6|18
1646014020000|2022-02-28 02:07:00|13862.2|13860.2|13858.3|13856.3|13862.2|13860.2|13857.9|13855.9|27
1646014030000|2022-02-28 02:07:10|13858.6|13856.6|13854.9|13852.9|13858.7|13856.7|13853.8|13851.8|27
1646014040000|2022-02-28 02:07:20|13855.6|13853.6|13854.8|13852.8|13855.6|13853.6|13853.1|13851.1|11
1646014050000|2022-02-28 02:07:30|13854.9|13852.9|13855.3|13853.3|13857.8|13855.8|13854.9|13852.9|20
1646014060000|2022-02-28 02:07:40|13855.2|13853.2|13861.2|13859.2|13862.2|13860.2|13852.3|13850.3|48
1646014070000|2022-02-28 02:07:50|13861.6|13859.6|13865.1|13863.1|13865.6|13863.6|13861.6|13859.6|56
1646014080000|2022-02-28 02:08:00|13864.4|13862.4|13858.4|13856.4|13864.8|13862.8|13856.3|13854.3|61
1646014090000|2022-02-28 02:08:10|13859.4|13857.4|13862.4|13860.4|13863.8|13861.8|13859.4|13857.4|28
1646014100000|2022-02-28 02:08:20|13861.1|13859.1|13863.2|13861.2|13864.3|13862.3|13861.1|13859.1|38
1646014110000|2022-02-28 02:08:30|13863.3|13861.3|13861.9|13859.9|13864.2|13862.2|13861.9|13859.9|38
1646014120000|2022-02-28 02:08:40|13862.3|13860.3|13865.2|13863.2|13865.3|13863.3|13862.3|13860.3|146
1646014130000|2022-02-28 02:08:50|13865.1|13863.1|13865.2|13863.2|13865.3|13863.3|13861.4|13859.4|88
1646014140000|2022-02-28 02:09:00|13865.3|13863.3|13868.2|13866.2|13868.7|13866.7|13865.3|13863.3|34
1646014150000|2022-02-28 02:09:10|13868.3|13866.3|13867.4|13865.4|13870.7|13868.7|13866.1|13864.1|95
1646014160000|2022-02-28 02:09:20|13867.7|13865.7|13869.9|13867.9|13871.1|13869.1|13867.3|13865.3|31
1646014170000|2022-02-28 02:09:30|13865.8|13863.8|13865.3|13863.3|13867.3|13865.3|13864.6|13862.6|152
1646014180000|2022-02-28 02:09:40|13865.4|13863.4|13865.2|13863.2|13869.8|13867.8|13864.2|13862.2|113
1646014190000|2022-02-28 02:09:50|13865.3|13863.3|13862.6|13860.6|13865.7|13863.7|13861.4|13859.4|27
1646014200000|2022-02-28 02:10:00|13862.7|13860.7|13861.2|13859.2|13867.8|13865.8|13861.2|13859.2|40
1646014210000|2022-02-28 02:10:10|13860.8|13858.8|13864.4|13862.4|13864.4|13862.4|13860.8|13858.8|96
1646014220000|2022-02-28 02:10:20|13864.6|13862.6|13862.2|13860.2|13866.4|13864.4|13862.2|13860.2|16
1646014230000|2022-02-28 02:10:30|13862.8|13860.8|13862.3|13860.3|13862.8|13860.8|13862.1|13860.1|4
1646014240000|2022-02-28 02:10:40|13860.9|13858.9|13859.7|13857.7|13861.3|13859.3|13859.7|13857.7|25
1646014250000|2022-02-28 02:10:50|13859.8|13857.8|13858.2|13856.2|13859.8|13857.8|13856.9|13854.9|21
1646014260000|2022-02-28 02:11:00|13856.3|13854.3|13859.4|13857.4|13859.6|13857.6|13856.1|13854.1|31
1646014270000|2022-02-28 02:11:10|13859.6|13857.6|13859.9|13857.9|13860.2|13858.2|13858.7|13856.7|8
1646014280000|2022-02-28 02:11:20|13860.2|13858.2|13859.9|13857.9|13862.3|13860.3|13859.6|13857.6|10
1646014290000|2022-02-28 02:11:30|13859.8|13857.8|13861.4|13859.4|13861.4|13859.4|13859.2|13857.2|6
1646014300000|2022-02-28 02:11:40|13860.8|13858.8|13857.9|13855.9|13861.2|13859.2|13857.3|13855.3|32
1646014310000|2022-02-28 02:11:50|13857.8|13855.8|13850.9|13848.9|13858.9|13856.9|13850.9|13848.9|71
1646014320000|2022-02-28 02:12:00|13850.8|13848.8|13850.4|13848.4|13850.9|13848.9|13847.1|13845.1|96
1646014330000|2022-02-28 02:12:10|13851.1|13849.1|13844.9|13842.9|13851.1|13849.1|13844.9|13842.9|80
1646014340000|2022-02-28 02:12:20|13845.3|13843.3|13835.1|13833.1|13845.4|13843.4|13834.4|13832.4|156
1646014350000|2022-02-28 02:12:30|13835.2|13833.2|13850.4|13848.4|13850.4|13848.4|13835.2|13833.2|62
1646014360000|2022-02-28 02:12:40|13850.2|13848.2|13849.7|13847.7|13852.6|13850.6|13848.8|13846.8|42
1646014370000|2022-02-28 02:12:50|13850.2|13848.2|13852.1|13850.1|13852.6|13850.6|13848.7|13846.7|40
1646014380000|2022-02-28 02:13:00|13851.6|13849.6|13853.1|13851.1|13854.4|13852.4|13851.6|13849.6|32
1646014390000|2022-02-28 02:13:10|13852.9|13850.9|13853.8|13851.8|13854.8|13852.8|13852.9|13850.9|18
1646014400000|2022-02-28 02:13:20|13850.7|13848.7|13851.3|13849.3|13851.3|13849.3|13847.9|13845.9|51
1646014410000|2022-02-28 02:13:30|13851.1|13849.1|13850.8|13848.8|13853.2|13851.2|13848.9|13846.9|29
1646014420000|2022-02-28 02:13:40|13850.3|13848.3|13850.3|13848.3|13850.3|13848.3|13850.1|13848.1|1
1646014430000|2022-02-28 02:13:50|13849.8|13847.8|13848.9|13846.9|13851.2|13849.2|13848.9|13846.9|12
1646014440000|2022-02-28 02:14:00|13849.1|13847.1|13850.8|13848.8|13851.6|13849.6|13849.1|13847.1|2
1646014450000|2022-02-28 02:14:10|13850.9|13848.9|13852.1|13850.1|13853.7|13851.7|13850.8|13848.8|19
1646014460000|2022-02-28 02:14:20|13852.3|13850.3|13850.2|13848.2|13853.3|13851.3|13848.4|13846.4|20
1646014470000|2022-02-28 02:14:30|13850.3|13848.3|13851.4|13849.4|13851.4|13849.4|13848.7|13846.7|20
1646014480000|2022-02-28 02:14:40|13851.3|13849.3|13853.8|13851.8|13855.4|13853.4|13851.3|13849.3|67
1646014490000|2022-02-28 02:14:50|13853.9|13851.9|13851.9|13849.9|13854.3|13852.3|13850.4|13848.4|31
1646014500000|2022-02-28 02:15:00|13852.1|13850.1|13850.4|13848.4|13852.8|13850.8|13849.6|13847.6|33
1646014510000|2022-02-28 02:15:10|13850.3|13848.3|13853.7|13851.7|13853.7|13851.7|13849.3|13847.3|51
1646014520000|2022-02-28 02:15:20|13853.2|13851.2|13856.7|13854.7|13856.7|13854.7|13853.1|13851.1|33
1646014530000|2022-02-28 02:15:30|13856.9|13854.9|13848.7|13846.7|13857.1|13855.1|13845.4|13843.4|106
1646014540000|2022-02-28 02:15:40|13848.6|13846.6|13844.1|13842.1|13850.2|13848.2|13843.9|13841.9|37
1646014550000|2022-02-28 02:15:50|13843.6|13841.6|13846.6|13844.6|13846.8|13844.8|13843.6|13841.6|35
1646014560000|2022-02-28 02:16:00|13846.7|13844.7|13843.6|13841.6|13847.9|13845.9|13843.6|13841.6|15
1646014570000|2022-02-28 02:16:10|13843.9|13841.9|13848.7|13846.7|13848.7|13846.7|13843.9|13841.9|19
1646014580000|2022-02-28 02:16:20|13847.2|13845.2|13850.2|13848.2|13850.2|13848.2|13846.6|13844.6|20
1646014590000|2022-02-28 02:16:30|13850.8|13848.8|13850.7|13848.7|13853.3|13851.3|13850.3|13848.3|14
1646014600000|2022-02-28 02:16:40|13850.8|13848.8|13846.9|13844.9|13852.7|13850.7|13846.2|13844.2|77
1646014610000|2022-02-28 02:16:50|13846.6|13844.6|13845.6|13843.6|13846.6|13844.6|13842.9|13840.9|22
1646014620000|2022-02-28 02:17:00|13845.7|13843.7|13844.7|13842.7|13846.2|13844.2|13843.9|13841.9|24
1646014630000|2022-02-28 02:17:10|13844.6|13842.6|13847.8|13845.8|13847.9|13845.9|13843.1|13841.1|13
1646014640000|2022-02-28 02:17:20|13847.9|13845.9|13847.7|13845.7|13849.2|13847.2|13847.2|13845.2|8
1646014650000|2022-02-28 02:17:30|13848.1|13846.1|13848.1|13846.1|13848.1|13846.1|13847.1|13845.1|11
1646014660000|2022-02-28 02:17:40|13848.2|13846.2|13837.6|13835.6|13850.6|13848.6|13835.8|13833.8|121
1646014670000|2022-02-28 02:17:50|13836.7|13834.7|13834.2|13832.2|13837.2|13835.2|13832.8|13830.8|72
1646014680000|2022-02-28 02:18:00|13834.4|13832.4|13827.7|13825.7|13834.8|13832.8|13825.9|13823.9|200
1646014690000|2022-02-28 02:18:10|13827.8|13825.8|13837.4|13835.4|13837.6|13835.6|13827.8|13825.8|49
1646014700000|2022-02-28 02:18:20|13837.6|13835.6|13836.1|13834.1|13838.7|13836.7|13834.9|13832.9|32
1646014710000|2022-02-28 02:18:30|13836.4|13834.4|13839.1|13837.1|13839.7|13837.7|13835.7|13833.7|14
1646014720000|2022-02-28 02:18:40|13838.9|13836.9|13841.2|13839.2|13841.3|13839.3|13837.1|13835.1|21
1646014730000|2022-02-28 02:18:50|13841.1|13839.1|13830.2|13828.2|13841.1|13839.1|13830.2|13828.2|50
1646014740000|2022-02-28 02:19:00|13830.1|13828.1|13835.1|13833.1|13836.6|13834.6|13829.9|13827.9|53
1646014750000|2022-02-28 02:19:10|13834.9|13832.9|13835.8|13833.8|13837.6|13835.6|13834.9|13832.9|30
1646014760000|2022-02-28 02:19:20|13835.7|13833.7|13837.4|13835.4|13837.6|13835.6|13834.1|13832.1|20
1646014770000|2022-02-28 02:19:30|13837.6|13835.6|13841.7|13839.7|13841.9|13839.9|13837.4|13835.4|57
1646014780000|2022-02-28 02:19:40|13841.3|13839.3|13839.8|13837.8|13841.3|13839.3|13837.2|13835.2|13
1646014790000|2022-02-28 02:19:50|13839.7|13837.7|13841.7|13839.7|13841.7|13839.7|13839.6|13837.6|11
1646014800000|2022-02-28 02:20:00|13841.6|13839.6|13839.3|13837.3|13841.6|13839.6|13837.9|13835.9|19
1646014810000|2022-02-28 02:20:10|13839.2|13837.2|13841.6|13839.6|13841.7|13839.7|13839.2|13837.2|23
1646014820000|2022-02-28 02:20:20|13841.4|13839.4|13838.9|13836.9|13841.6|13839.6|13838.9|13836.9|11
1646014830000|2022-02-28 02:20:30|13839.1|13837.1|13839.1|13837.1|13839.6|13837.6|13838.9|13836.9|8
1646014840000|2022-02-28 02:20:40|13839.4|13837.4|13842.3|13840.3|13842.3|13840.3|13839.3|13837.3|8
1646014850000|2022-02-28 02:20:50|13842.9|13840.9|13842.3|13840.3|13843.1|13841.1|13841.3|13839.3|15
1646014860000|2022-02-28 02:21:00|13842.4|13840.4|13845.4|13843.4|13845.6|13843.6|13842.3|13840.3|17
1646014870000|2022-02-28 02:21:10|13845.6|13843.6|13843.6|13841.6|13845.6|13843.6|13843.3|13841.3|15
1646014880000|2022-02-28 02:21:20|13843.7|13841.7|13845.4|13843.4|13845.4|13843.4|13843.6|13841.6|11
1646014890000|2022-02-28 02:21:30|13845.6|13843.6|13843.9|13841.9|13846.3|13844.3|13843.7|13841.7|23
1646014900000|2022-02-28 02:21:40|13843.8|13841.8|13840.7|13838.7|13843.9|13841.9|13840.2|13838.2|17
1646014910000|2022-02-28 02:21:50|13840.1|13838.1|13841.4|13839.4|13842.2|13840.2|13838.9|13836.9|18
1646014920000|2022-02-28 02:22:00|13841.3|13839.3|13847.4|13845.4|13847.4|13845.4|13841.3|13839.3|25
1646014930000|2022-02-28 02:22:10|13847.6|13845.6|13844.1|13842.1|13847.8|13845.8|13843.1|13841.1|11
1646014940000|2022-02-28 02:22:20|13844.2|13842.2|13847.8|13845.8|13847.8|13845.8|13844.2|13842.2|4
1646014950000|2022-02-28 02:22:30|13847.2|13845.2|13846.4|13844.4|13849.3|13847.3|13844.4|13842.4|50
1646014960000|2022-02-28 02:22:40|13846.6|13844.6|13846.4|13844.4|13846.6|13844.6|13843.7|13841.7|26
1646014970000|2022-02-28 02:22:50|13846.1|13844.1|13846.2|13844.2|13846.7|13844.7|13845.6|13843.6|12
1646014980000|2022-02-28 02:23:00|13845.9|13843.9|13845.9|13843.9|13847.4|13845.4|13845.8|13843.8|8
1646014990000|2022-02-28 02:23:10|13846.1|13844.1|13843.7|13841.7|13846.6|13844.6|13842.8|13840.8|18
1646015000000|2022-02-28 02:23:20|13843.8|13841.8|13844.1|13842.1|13844.9|13842.9|13843.8|13841.8|4
1646015010000|2022-02-28 02:23:30|13843.9|13841.9|13845.4|13843.4|13845.4|13843.4|13843.9|13841.9|7
1646015020000|2022-02-28 02:23:40|13845.6|13843.6|13845.3|13843.3|13847.1|13845.1|13844.6|13842.6|10
1646015030000|2022-02-28 02:23:50|13845.4|13843.4|13841.4|13839.4|13846.9|13844.9|13841.2|13839.2|30
1646015040000|2022-02-28 02:24:00|13841.3|13839.3|13845.6|13843.6|13845.8|13843.8|13839.8|13837.8|33
1646015050000|2022-02-28 02:24:10|13845.8|13843.8|13849.6|13847.6|13850.6|13848.6|13845.3|13843.3|33
1646015060000|2022-02-28 02:24:20|13849.7|13847.7|13851.4|13849.4|13851.6|13849.6|13849.1|13847.1|19
1646015070000|2022-02-28 02:24:30|13851.6|13849.6|13854.1|13852.1|13854.9|13852.9|13851.6|13849.6|47
1646015080000|2022-02-28 02:24:40|13853.8|13851.8|13853.3|13851.3|13854.2|13852.2|13852.8|13850.8|17
1646015090000|2022-02-28 02:24:50|13852.9|13850.9|13853.3|13851.3|13853.3|13851.3|13852.7|13850.7|2
1646015100000|2022-02-28 02:25:00|13852.9|13850.9|13843.7|13841.7|13853.7|13851.7|13842.4|13840.4|129
1646015110000|2022-02-28 02:25:10|13844.1|13842.1|13841.2|13839.2|13844.7|13842.7|13838.7|13836.7|34
1646015120000|2022-02-28 02:25:20|13841.4|13839.4|13840.9|13838.9|13842.2|13840.2|13839.7|13837.7|17
1646015130000|2022-02-28 02:25:30|13841.3|13839.3|13840.3|13838.3|13841.3|13839.3|13839.4|13837.4|13
1646015140000|2022-02-28 02:25:40|13840.4|13838.4|13839.8|13837.8|13840.9|13838.9|13838.4|13836.4|23
1646015150000|2022-02-28 02:25:50|13839.9|13837.9|13841.4|13839.4|13841.7|13839.7|13839.6|13837.6|13
1646015160000|2022-02-28 02:26:00|13841.6|13839.6|13842.1|13840.1|13843.8|13841.8|13839.8|13837.8|27
1646015170000|2022-02-28 02:26:10|13842.4|13840.4|13839.8|13837.8|13843.8|13841.8|13839.7|13837.7|18
1646015180000|2022-02-28 02:26:20|13839.6|13837.6|13837.2|13835.2|13839.6|13837.6|13834.7|13832.7|92
1646015190000|2022-02-28 02:26:30|13837.3|13835.3|13838.3|13836.3|13839.4|13837.4|13836.9|13834.9|16
1646015200000|2022-02-28 02:26:40|13838.6|13836.6|13840.6|13838.6|13840.8|13838.8|13838.1|13836.1|22
1646015210000|2022-02-28 02:26:50|13840.4|13838.4|13839.6|13837.6|13840.8|13838.8|13837.6|13835.6|16
1646015220000|2022-02-28 02:27:00|13840.1|13838.1|13839.1|13837.1|13840.8|13838.8|13838.7|13836.7|27
1646015230000|2022-02-28 02:27:10|13838.9|13836.9|13840.1|13838.1|13840.7|13838.7|13838.9|13836.9|24
1646015240000|2022-02-28 02:27:20|13840.2|13838.2|13840.6|13838.6|13840.9|13838.9|13838.8|13836.8|69
1646015250000|2022-02-28 02:27:30|13840.4|13838.4|13838.1|13836.1|13840.4|13838.4|13837.2|13835.2|59
1646015260000|2022-02-28 02:27:40|13838.2|13836.2|13842.4|13840.4|13842.8|13840.8|13838.2|13836.2|15
1646015270000|2022-02-28 02:27:50|13844.4|13842.4|13845.9|13843.9|13846.7|13844.7|13844.3|13842.3|29
1646015280000|2022-02-28 02:28:00|13845.8|13843.8|13845.2|13843.2|13846.7|13844.7|13845.2|13843.2|13
1646015290000|2022-02-28 02:28:10|13843.8|13841.8|13842.2|13840.2|13844.4|13842.4|13841.7|13839.7|27
1646015300000|2022-02-28 02:28:20|13842.4|13840.4|13841.8|13839.8|13842.8|13840.8|13841.8|13839.8|3
1646015310000|2022-02-28 02:28:30|13841.9|13839.9|13842.2|13840.2|13842.6|13840.6|13841.6|13839.6|15
1646015320000|2022-02-28 02:28:40|13837.7|13835.7|13835.7|13833.7|13837.7|13835.7|13833.8|13831.8|54
1646015330000|2022-02-28 02:28:50|13835.8|13833.8|13832.9|13830.9|13836.1|13834.1|13831.8|13829.8|71
1646015340000|2022-02-28 02:29:00|13833.4|13831.4|13834.9|13832.9|13836.1|13834.1|13830.3|13828.3|40
1646015350000|2022-02-28 02:29:10|13835.3|13833.3|13834.3|13832.3|13836.4|13834.4|13834.3|13832.3|25
1646015360000|2022-02-28 02:29:20|13834.4|13832.4|13835.7|13833.7|13835.8|13833.8|13834.3|13832.3|4
1646015370000|2022-02-28 02:29:30|13835.8|13833.8|13838.1|13836.1|13838.2|13836.2|13835.8|13833.8|14
1646015380000|2022-02-28 02:29:40|13837.9|13835.9|13833.6|13831.6|13837.9|13835.9|13833.6|13831.6|16
1646015390000|2022-02-28 02:29:50|13833.7|13831.7|13834.7|13832.7|13835.1|13833.1|13832.4|13830.4|11
1646015400000|2022-02-28 02:30:00|13834.6|13832.6|13833.7|13831.7|13834.6|13832.6|13831.9|13829.9|37
1646015410000|2022-02-28 02:30:10|13833.8|13831.8|13832.8|13830.8|13834.3|13832.3|13832.7|13830.7|12
1646015420000|2022-02-28 02:30:20|13832.9|13830.9|13828.4|13826.4|13833.2|13831.2|13826.7|13824.7|83
1646015430000|2022-02-28 02:30:30|13829.1|13827.1|13829.1|13827.1|13829.8|13827.8|13827.6|13825.6|32
1646015440000|2022-02-28 02:30:40|13828.7|13826.7|13823.3|13821.3|13828.7|13826.7|13820.6|13818.6|222
1646015450000|2022-02-28 02:30:50|13823.4|13821.4|13823.6|13821.6|13824.6|13822.6|13820.8|13818.8|45
1646015460000|2022-02-28 02:31:00|13823.2|13821.2|13821.8|13819.8|13825.1|13823.1|13820.9|13818.9|40
1646015470000|2022-02-28 02:31:10|13821.9|13819.9|13816.7|13814.7|13823.3|13821.3|13816.2|13814.2|147
1646015480000|2022-02-28 02:31:20|13816.9|13814.9|13819.8|13817.8|13821.8|13819.8|13816.8|13814.8|51
1646015490000|2022-02-28 02:31:30|13819.7|13817.7|13819.3|13817.3|13819.7|13817.7|13817.9|13815.9|34
1646015500000|2022-02-28 02:31:40|13819.4|13817.4|13818.7|13816.7|13821.1|13819.1|13818.7|13816.7|29
1646015510000|2022-02-28 02:31:50|13818.6|13816.6|13819.2|13817.2|13819.2|13817.2|13817.2|13815.2|15
1646015520000|2022-02-28 02:32:00|13819.3|13817.3|13819.8|13817.8|13820.1|13818.1|13817.7|13815.7|17
1646015530000|2022-02-28 02:32:10|13819.7|13817.7|13818.6|13816.6|13821.8|13819.8|13817.1|13815.1|82
1646015540000|2022-02-28 02:32:20|13819.2|13817.2|13823.2|13821.2|13823.2|13821.2|13818.6|13816.6|35
1646015550000|2022-02-28 02:32:30|13823.1|13821.1|13823.2|13821.2|13823.6|13821.6|13821.3|13819.3|20
1646015560000|2022-02-28 02:32:40|13823.1|13821.1|13821.8|13819.8|13823.3|13821.3|13821.3|13819.3|11
1646015570000|2022-02-28 02:32:50|13821.9|13819.9|13817.9|13815.9|13821.9|13819.9|13817.8|13815.8|49
1646015580000|2022-02-28 02:33:00|13817.8|13815.8|13816.8|13814.8|13817.9|13815.9|13816.2|13814.2|24
1646015590000|2022-02-28 02:33:10|13816.7|13814.7|13819.4|13817.4|13819.6|13817.6|13816.7|13814.7|19
1646015600000|2022-02-28 02:33:20|13819.8|13817.8|13819.7|13817.7|13820.1|13818.1|13818.2|13816.2|16
1646015610000|2022-02-28 02:33:30|13819.3|13817.3|13818.6|13816.6|13819.4|13817.4|13818.3|13816.3|18
1646015620000|2022-02-28 02:33:40|13818.4|13816.4|13818.7|13816.7|13819.2|13817.2|13818.3|13816.3|10
1646015630000|2022-02-28 02:33:50|13818.4|13816.4|13814.2|13812.2|13818.6|13816.6|13812.8|13810.8|115
1646015640000|2022-02-28 02:34:00|13814.3|13812.3|13811.6|13809.6|13814.8|13812.8|13810.8|13808.8|64
1646015650000|2022-02-28 02:34:10|13811.7|13809.7|13812.1|13810.1|13812.9|13810.9|13811.6|13809.6|40
1646015660000|2022-02-28 02:34:20|13811.9|13809.9|13812.1|13810.1|13813.6|13811.6|13811.7|13809.7|19
1646015670000|2022-02-28 02:34:30|13811.9|13809.9|13808.4|13806.4|13811.9|13809.9|13808.4|13806.4|97
1646015680000|2022-02-28 02:34:40|13808.2|13806.2|13803.1|13801.1|13809.3|13807.3|13803.1|13801.1|136
1646015690000|2022-02-28 02:34:50|13803.2|13801.2|13801.1|13799.1|13804.2|13802.2|13800.4|13798.4|118
1646015700000|2022-02-28 02:35:00|13800.4|13798.4|13804.8|13802.8|13805.3|13803.3|13800.1|13798.1|68
1646015710000|2022-02-28 02:35:10|13804.9|13802.9|13807.9|13805.9|13808.7|13806.7|13804.8|13802.8|88
1646015720000|2022-02-28 02:35:20|13808.1|13806.1|13807.8|13805.8|13808.8|13806.8|13807.1|13805.1|16
1646015730000|2022-02-28 02:35:30|13807.7|13805.7|13807.8|13805.8|13810.1|13808.1|13807.3|13805.3|48
1646015740000|2022-02-28 02:35:40|13807.7|13805.7|13807.4|13805.4|13807.7|13805.7|13806.4|13804.4|13
1646015750000|2022-02-28 02:35:50|13807.6|13805.6|13807.9|13805.9|13808.1|13806.1|13807.2|13805.2|2
1646015760000|2022-02-28 02:36:00|13807.8|13805.8|13808.3|13806.3|13808.6|13806.6|13807.3|13805.3|22
1646015770000|2022-02-28 02:36:10|13808.4|13806.4|13808.7|13806.7|13809.1|13807.1|13807.7|13805.7|106
1646015780000|2022-02-28 02:36:20|13808.2|13806.2|13808.9|13806.9|13809.1|13807.1|13808.2|13806.2|18
1646015790000|2022-02-28 02:36:30|13810.1|13808.1|13811.8|13809.8|13814.7|13812.7|13810.1|13808.1|65
1646015800000|2022-02-28 02:36:40|13811.9|13809.9|13814.1|13812.1|13815.8|13813.8|13811.8|13809.8|53
1646015810000|2022-02-28 02:36:50|13813.8|13811.8|13811.9|13809.9|13813.9|13811.9|13811.9|13809.9|15
1646015820000|2022-02-28 02:37:00|13812.2|13810.2|13816.9|13814.9|13817.2|13815.2|13811.6|13809.6|42
1646015830000|2022-02-28 02:37:10|13817.1|13815.1|13817.3|13815.3|13817.4|13815.4|13815.6|13813.6|11
1646015840000|2022-02-28 02:37:20|13817.4|13815.4|13817.2|13815.2|13818.7|13816.7|13815.8|13813.8|42
1646015850000|2022-02-28 02:37:30|13817.1|13815.1|13819.6|13817.6|13819.6|13817.6|13814.7|13812.7|111
1646015860000|2022-02-28 02:37:40|13819.3|13817.3|13819.4|13817.4|13820.2|13818.2|13819.2|13817.2|20
1646015870000|2022-02-28 02:37:50|13818.9|13816.9|13824.9|13822.9|13825.7|13823.7|13818.9|13816.9|73
1646015880000|2022-02-28 02:38:00|13824.4|13822.4|13820.3|13818.3|13824.4|13822.4|13819.8|13817.8|45
1646015890000|2022-02-28 02:38:10|13820.4|13818.4|13820.9|13818.9|13821.2|13819.2|13820.1|13818.1|7
1646015900000|2022-02-28 02:38:20|13820.8|13818.8|13819.9|13817.9|13820.8|13818.8|13819.3|13817.3|4
1646015910000|2022-02-28 02:38:30|13819.6|13817.6|13821.3|13819.3|13821.3|13819.3|13819.6|13817.6|4
1646015920000|2022-02-28 02:38:40|13821.4|13819.4|13823.2|13821.2|13823.2|13821.2|13821.3|13819.3|16
1646015930000|2022-02-28 02:38:50|13823.1|13821.1|13820.8|13818.8|13823.6|13821.6|13820.1|13818.1|16
1646015940000|2022-02-28 02:39:00|13821.2|13819.2|13822.1|13820.1|13822.2|13820.2|13821.1|13819.1|11
1646015950000|2022-02-28 02:39:10|13821.9|13819.9|13826.3|13824.3|13827.4|13825.4|13821.1|13819.1|37
1646015960000|2022-02-28 02:39:20|13826.4|13824.4|13822.8|13820.8|13827.4|13825.4|13821.9|13819.9|40
1646015970000|2022-02-28 02:39:30|13823.6|13821.6|13821.7|13819.7|13825.1|13823.1|13820.2|13818.2|28
1646015980000|2022-02-28 02:39:40|13821.6|13819.6|13821.2|13819.2|13822.3|13820.3|13821.1|13819.1|2
1646015990000|2022-02-28 02:39:50|13821.3|13819.3|13819.6|13817.6|13822.1|13820.1|13819.2|13817.2|24
1646016000000|2022-02-28 02:40:00|13819.4|13817.4|13820.4|13818.4|13820.8|13818.8|13818.9|13816.9|59
1646016010000|2022-02-28 02:40:10|13820.3|13818.3|13815.2|13813.2|13823.3|13821.3|13814.8|13812.8|81
1646016020000|2022-02-28 02:40:20|13815.1|13813.1|13817.4|13815.4|13819.7|13817.7|13813.6|13811.6|49
1646016030000|2022-02-28 02:40:30|13817.6|13815.6|13814.4|13812.4|13817.7|13815.7|13812.9|13810.9|39
1646016040000|2022-02-28 02:40:40|13814.6|13812.6|13816.8|13814.8|13817.6|13815.6|13814.6|13812.6|7
1646016050000|2022-02-28 02:40:50|13817.4|13815.4|13816.8|13814.8|13817.8|13815.8|13816.1|13814.1|6
1646016060000|2022-02-28 02:41:00|13816.7|13814.7|13817.8|13815.8|13818.3|13816.3|13815.4|13813.4|11
1646016070000|2022-02-28 02:41:10|13817.7|13815.7|13817.3|13815.3|13818.1|13816.1|13816.7|13814.7|7
1646016080000|2022-02-28 02:41:20|13817.1|13815.1|13815.4|13813.4|13817.6|13815.6|13815.3|13813.3|4
1646016090000|2022-02-28 02:41:30|13815.6|13813.6|13817.1|13815.1|13818.3|13816.3|13815.4|13813.4|4
1646016100000|2022-02-28 02:41:40|13816.9|13814.9|13817.8|13815.8|13818.6|13816.6|13816.9|13814.9|7
1646016110000|2022-02-28 02:41:50|13808.2|13806.2|13808.3|13806.3|13808.4|13806.4|13805.3|13803.3|124
1646016120000|2022-02-28 02:42:00|13808.4|13806.4|13814.4|13812.4|13814.4|13812.4|13807.1|13805.1|25
1646016130000|2022-02-28 02:42:10|13814.6|13812.6|13810.2|13808.2|13815.6|13813.6|13809.9|13807.9|41
1646016140000|2022-02-28 02:42:20|13810.1|13808.1|13803.1|13801.1|13810.3|13808.3|13803.1|13801.1|91
1646016150000|2022-02-28 02:42:30|13802.8|13800.8|13804.2|13802.2|13806.4|13804.4|13802.8|13800.8|40
1646016160000|2022-02-28 02:42:40|13804.1|13802.1|13804.7|13802.7|13805.8|13803.8|13803.7|13801.7|24
1646016170000|2022-02-28 02:42:50|13804.9|13802.9|13804.3|13802.3|13806.4|13804.4|13804.2|13802.2|34
1646016180000|2022-02-28 02:43:00|13804.8|13802.8|13802.3|13800.3|13804.9|13802.9|13801.2|13799.2|56
1646016190000|2022-02-28 02:43:10|13802.2|13800.2|13812.4|13810.4|13812.6|13810.6|13802.1|13800.1|61
1646016200000|2022-02-28 02:43:20|13812.7|13810.7|13810.1|13808.1|13813.7|13811.7|13808.9|13806.9|38
1646016210000|2022-02-28 02:43:30|13810.6|13808.6|13809.6|13807.6|13811.4|13809.4|13807.7|13805.7|23
1646016220000|2022-02-28 02:43:40|13809.7|13807.7|13810.3|13808.3|13813.7|13811.7|13809.2|13807.2|25
1646016230000|2022-02-28 02:43:50|13810.9|13808.9|13809.4|13807.4|13813.3|13811.3|13808.8|13806.8|37
1646016240000|2022-02-28 02:44:00|13809.6|13807.6|13808.4|13806.4|13810.2|13808.2|13806.6|13804.6|30
1646016250000|2022-02-28 02:44:10|13808.9|13806.9|13807.4|13805.4|13808.9|13806.9|13806.8|13804.8|15
1646016260000|2022-02-28 02:44:20|13807.3|13805.3|13807.3|13805.3|13807.4|13805.4|13806.2|13804.2|7
1646016270000|2022-02-28 02:44:30|13807.6|13805.6|13810.1|13808.1|13810.3|13808.3|13807.6|13805.6|7
1646016280000|2022-02-28 02:44:40|13809.6|13807.6|13807.3|13805.3|13809.6|13807.6|13806.9|13804.9|18
1646016290000|2022-02-28 02:44:50|13807.4|13805.4|13798.4|13796.4|13807.4|13805.4|13795.3|13793.3|158
1646016300000|2022-02-28 02:45:00|13798.3|13796.3|13788.6|13786.6|13799.8|13797.8|13788.4|13786.4|173
1646016310000|2022-02-28 02:45:10|13786.7|13784.7|13799.2|13797.2|13800.3|13798.3|13785.8|13783.8|121
1646016320000|2022-02-28 02:45:20|13798.3|13796.3|13799.7|13797.7|13802.3|13800.3|13794.7|13792.7|95
1646016330000|2022-02-28 02:45:30|13799.4|13797.4|13803.3|13801.3|13803.3|13801.3|13798.2|13796.2|50
1646016340000|2022-02-28 02:45:40|13803.2|13801.2|13799.2|13797.2|13804.3|13802.3|13798.3|13796.3|81
1646016350000|2022-02-28 02:45:50|13798.4|13796.4|13798.1|13796.1|13799.9|13797.9|13796.2|13794.2|67
1646016360000|2022-02-28 02:46:00|13797.9|13795.9|13799.8|13797.8|13799.8|13797.8|13793.6|13791.6|65
1646016370000|2022-02-28 02:46:10|13798.9|13796.9|13799.2|13797.2|13799.4|13797.4|13796.9|13794.9|51
1646016380000|2022-02-28 02:46:20|13799.1|13797.1|13797.1|13795.1|13800.1|13798.1|13796.7|13794.7|22
1646016390000|2022-02-28 02:46:30|13796.9|13794.9|13803.1|13801.1|13803.1|13801.1|13796.9|13794.9|37
1646016400000|2022-02-28 02:46:40|13803.4|13801.4|13797.8|13795.8|13803.4|13801.4|13796.8|13794.8|59
1646016410000|2022-02-28 02:46:50|13797.9|13795.9|13799.8|13797.8|13799.8|13797.8|13797.7|13795.7|13
1646016420000|2022-02-28 02:47:00|13798.9|13796.9|13791.7|13789.7|13800.1|13798.1|13790.9|13788.9|102
1646016430000|2022-02-28 02:47:10|13791.2|13789.2|13793.1|13791.1|13793.1|13791.1|13788.3|13786.3|65
1646016440000|2022-02-28 02:47:20|13793.2|13791.2|13796.1|13794.1|13796.9|13794.9|13793.2|13791.2|19
1646016450000|2022-02-28 02:47:30|13795.8|13793.8|13795.8|13793.8|13797.7|13795.7|13794.6|13792.6|83
1646016460000|2022-02-28 02:47:40|13795.7|13793.7|13796.9|13794.9|13797.7|13795.7|13795.7|13793.7|70
1646016470000|2022-02-28 02:47:50|13796.4|13794.4|13790.7|13788.7|13797.6|13795.6|13790.6|13788.6|35
1646016480000|2022-02-28 02:48:00|13791.1|13789.1|13788.3|13786.3|13791.1|13789.1|13788.1|13786.1|39
1646016490000|2022-02-28 02:48:10|13788.2|13786.2|13788.1|13786.1|13788.8|13786.8|13787.9|13785.9|14
1646016500000|2022-02-28 02:48:20|13788.2|13786.2|13783.9|13781.9|13788.4|13786.4|13782.3|13780.3|124
1646016510000|2022-02-28 02:48:30|13784.2|13782.2|13784.7|13782.7|13786.3|13784.3|13784.2|13782.2|45
1646016520000|2022-02-28 02:48:40|13784.8|13782.8|13785.9|13783.9|13786.7|13784.7|13784.8|13782.8|39
1646016530000|2022-02-28 02:48:50|13785.8|13783.8|13784.3|13782.3|13785.8|13783.8|13784.2|13782.2|9
1646016540000|2022-02-28 02:49:00|13783.6|13781.6|13783.9|13781.9|13784.9|13782.9|13783.2|13781.2|40
1646016550000|2022-02-28 02:49:10|13784.1|13782.1|13786.1|13784.1|13786.2|13784.2|13783.2|13781.2|58
1646016560000|2022-02-28 02:49:20|13785.6|13783.6|13779.8|13777.8|13786.4|13784.4|13779.7|13777.7|75
1646016570000|2022-02-28 02:49:30|13779.9|13777.9|13781.3|13779.3|13781.8|13779.8|13773.7|13771.7|166
1646016580000|2022-02-28 02:49:40|13782.7|13780.7|13786.8|13784.8|13786.8|13784.8|13782.7|13780.7|65
1646016590000|2022-02-28 02:49:50|13787.1|13785.1|13786.9|13784.9|13787.8|13785.8|13785.6|13783.6|60
1646016600000|2022-02-28 02:50:00|13786.8|13784.8|13787.1|13785.1|13787.1|13785.1|13782.8|13780.8|29
1646016610000|2022-02-28 02:50:10|13786.2|13784.2|13787.8|13785.8|13787.8|13785.8|13785.2|13783.2|22
1646016620000|2022-02-28 02:50:20|13787.3|13785.3|13791.2|13789.2|13792.6|13790.6|13787.3|13785.3|65
1646016630000|2022-02-28 02:50:30|13791.3|13789.3|13790.4|13788.4|13793.1|13791.1|13790.2|13788.2|27
1646016640000|2022-02-28 02:50:40|13790.8|13788.8|13790.1|13788.1|13791.6|13789.6|13789.1|13787.1|26
1646016650000|2022-02-28 02:50:50|13789.9|13787.9|13789.6|13787.6|13791.1|13789.1|13789.2|13787.2|16
1646016660000|2022-02-28 02:51:00|13789.7|13787.7|13791.7|13789.7|13791.7|13789.7|13789.7|13787.7|12
1646016670000|2022-02-28 02:51:10|13791.6|13789.6|13793.6|13791.6|13794.7|13792.7|13791.3|13789.3|65
1646016680000|2022-02-28 02:51:20|13793.7|13791.7|13797.3|13795.3|13799.2|13797.2|13793.6|13791.6|106
1646016690000|2022-02-28 02:51:30|13797.4|13795.4|13794.2|13792.2|13797.8|13795.8|13793.6|13791.6|59
1646016700000|2022-02-28 02:51:40|13794.1|13792.1|13791.8|13789.8|13794.6|13792.6|13791.3|13789.3|53
1646016710000|2022-02-28 02:51:50|13791.9|13789.9|13790.8|13788.8|13792.9|13790.9|13790.7|13788.7|56
1646016720000|2022-02-28 02:52:00|13790.7|13788.7|13792.3|13790.3|13792.3|13790.3|13786.8|13784.8|108
1646016730000|2022-02-28 02:52:10|13792.2|13790.2|13790.1|13788.1|13792.4|13790.4|13790.1|13788.1|20
1646016740000|2022-02-28 02:52:20|13790.2|13788.2|13799.1|13797.1|13799.4|13797.4|13790.2|13788.2|120
1646016750000|2022-02-28 02:52:30|13798.9|13796.9|13797.9|13795.9|13799.8|13797.8|13797.3|13795.3|26
1646016760000|2022-02-28 02:52:40|13798.4|13796.4|13798.6|13796.6|13798.7|13796.7|13797.8|13795.8|11
1646016770000|2022-02-28 02:52:50|13798.8|13796.8|13798.7|13796.7|13801.4|13799.4|13798.2|13796.2|54
1646016780000|2022-02-28 02:53:00|13798.8|13796.8|13798.6|13796.6|13799.6|13797.6|13796.7|13794.7|36
1646016790000|2022-02-28 02:53:10|13799.2|13797.2|13797.7|13795.7|13799.4|13797.4|13797.1|13795.1|32
1646016800000|2022-02-28 02:53:20|13797.4|13795.4|13796.3|13794.3|13797.4|13795.4|13795.4|13793.4|38
1646016810000|2022-02-28 02:53:30|13795.8|13793.8|13796.2|13794.2|13796.4|13794.4|13794.9|13792.9|24
1646016820000|2022-02-28 02:53:40|13796.3|13794.3|13796.4|13794.4|13796.4|13794.4|13794.9|13792.9|23
1646016830000|2022-02-28 02:53:50|13796.6|13794.6|13794.3|13792.3|13796.7|13794.7|13794.3|13792.3|90
1646016840000|2022-02-28 02:54:00|13794.9|13792.9|13796.7|13794.7|13798.6|13796.6|13794.3|13792.3|20
1646016850000|2022-02-28 02:54:10|13797.1|13795.1|13796.8|13794.8|13800.7|13798.7|13796.6|13794.6|41
1646016860000|2022-02-28 02:54:20|13796.9|13794.9|13796.9|13794.9|13797.1|13795.1|13795.7|13793.7|17
1646016870000|2022-02-28 02:54:30|13797.1|13795.1|13795.2|13793.2|13798.9|13796.9|13794.8|13792.8|32
1646016880000|2022-02-28 02:54:40|13795.1|13793.1|13797.2|13795.2|13798.7|13796.7|13792.8|13790.8|111
1646016890000|2022-02-28 02:54:50|13797.9|13795.9|13797.6|13795.6|13798.1|13796.1|13795.6|13793.6|12
1646016900000|2022-02-28 02:55:00|13797.9|13795.9|13798.4|13796.4|13800.7|13798.7|13797.9|13795.9|80
1646016910000|2022-02-28 02:55:10|13798.2|13796.2|13795.2|13793.2|13798.4|13796.4|13795.2|13793.2|15
1646016920000|2022-02-28 02:55:20|13794.9|13792.9|13801.1|13799.1|13801.2|13799.2|13794.6|13792.6|112
1646016930000|2022-02-28 02:55:30|13800.9|13798.9|13801.2|13799.2|13804.6|13802.6|13800.8|13798.8|55
1646016940000|2022-02-28 02:55:40|13801.3|13799.3|13798.3|13796.3|13801.7|13799.7|13797.2|13795.2|35
1646016950000|2022-02-28 02:55:50|13798.2|13796.2|13795.6|13793.6|13798.8|13796.8|13795.4|13793.4|31
1646016960000|2022-02-28 02:56:00|13795.4|13793.4|13793.9|13791.9|13796.9|13794.9|13793.6|13791.6|55
1646016970000|2022-02-28 02:56:10|13793.6|13791.6|13788.1|13786.1|13795.1|13793.1|13787.8|13785.8|87
1646016980000|2022-02-28 02:56:20|13788.2|13786.2|13787.2|13785.2|13789.1|13787.1|13786.6|13784.6|26
1646016990000|2022-02-28 02:56:30|13787.3|13785.3|13793.8|13791.8|13794.1|13792.1|13787.2|13785.2|27
1646017000000|2022-02-28 02:56:40|13793.6|13791.6|13798.8|13796.8|13798.8|13796.8|13793.4|13791.4|16
1646017010000|2022-02-28 02:56:50|13799.2|13797.2|13800.3|13798.3|13800.7|13798.7|13797.8|13795.8|26
1646017020000|2022-02-28 02:57:00|13800.6|13798.6|13801.2|13799.2|13801.9|13799.9|13797.1|13795.1|37
1646017030000|2022-02-28 02:57:10|13801.3|13799.3|13803.8|13801.8|13805.2|13803.2|13801.1|13799.1|28
1646017040000|2022-02-28 02:57:20|13804.4|13802.4|13801.9|13799.9|13804.7|13802.7|13801.9|13799.9|16
1646017050000|2022-02-28 02:57:30|13801.8|13799.8|13802.4|13800.4|13802.8|13800.8|13801.3|13799.3|15
1646017060000|2022-02-28 02:57:40|13802.3|13800.3|13807.7|13805.7|13807.7|13805.7|13801.4|13799.4|81
1646017070000|2022-02-28 02:57:50|13807.6|13805.6|13810.7|13808.7|13811.3|13809.3|13806.9|13804.9|50
1646017080000|2022-02-28 02:58:00|13810.8|13808.8|13817.2|13815.2|13817.7|13815.7|13808.8|13806.8|69
1646017090000|2022-02-28 02:58:10|13817.3|13815.3|13813.1|13811.1|13817.3|13815.3|13811.8|13809.8|56
1646017100000|2022-02-28 02:58:20|13813.2|13811.2|13814.9|13812.9|13815.9|13813.9|13811.8|13809.8|60
1646017110000|2022-02-28 02:58:30|13815.1|13813.1|13815.7|13813.7|13818.7|13816.7|13814.7|13812.7|61
1646017120000|2022-02-28 02:58:40|13815.8|13813.8|13813.9|13811.9|13816.3|13814.3|13813.4|13811.4|30
1646017130000|2022-02-28 02:58:50|13812.8|13810.8|13812.9|13810.9|13813.6|13811.6|13812.3|13810.3|27
1646017140000|2022-02-28 02:59:00|13813.4|13811.4|13810.3|13808.3|13813.4|13811.4|13810.1|13808.1|33
1646017150000|2022-02-28 02:59:10|13810.4|13808.4|13808.2|13806.2|13811.1|13809.1|13807.7|13805.7|47
1646017160000|2022-02-28 02:59:20|13808.1|13806.1|13808.8|13806.8|13809.2|13807.2|13807.6|13805.6|28
1646017170000|2022-02-28 02:59:30|13808.9|13806.9|13808.2|13806.2|13808.9|13806.9|13807.3|13805.3|9
1646017180000|2022-02-28 02:59:40|13808.3|13806.3|13811.2|13809.2|13811.2|13809.2|13808.2|13806.2|31
1646017190000|2022-02-28 02:59:50|13810.4|13808.4|13808.8|13806.8|13810.6|13808.6|13808.8|13806.8|27
1646017200000|2022-02-28 03:00:00|13808.9|13806.9|13809.2|13807.2|13809.6|13807.6|13807.8|13805.8|10
1646017210000|2022-02-28 03:00:10|13809.3|13807.3|13811.3|13809.3|13811.3|13809.3|13809.3|13807.3|19
1646017220000|2022-02-28 03:00:20|13811.6|13809.6|13811.9|13809.9|13812.9|13810.9|13810.6|13808.6|30
1646017230000|2022-02-28 03:00:30|13812.7|13810.7|13814.4|13812.4|13814.8|13812.8|13812.2|13810.2|21
1646017240000|2022-02-28 03:00:40|13814.7|13812.7|13813.8|13811.8|13814.7|13812.7|13813.2|13811.2|9
1646017250000|2022-02-28 03:00:50|13813.7|13811.7|13813.4|13811.4|13814.6|13812.6|13813.3|13811.3|12
1646017260000|2022-02-28 03:01:00|13813.7|13811.7|13813.6|13811.6|13813.9|13811.9|13811.8|13809.8|18
1646017270000|2022-02-28 03:01:10|13813.4|13811.4|13813.6|13811.6|13813.9|13811.9|13813.2|13811.2|13
1646017280000|2022-02-28 03:01:20|13813.4|13811.4|13807.6|13805.6|13813.4|13811.4|13805.4|13803.4|59
1646017290000|2022-02-28 03:01:30|13807.7|13805.7|13807.1|13805.1|13808.7|13806.7|13806.6|13804.6|23
1646017300000|2022-02-28 03:01:40|13807.2|13805.2|13806.7|13804.7|13807.2|13805.2|13806.6|13804.6|4
1646017310000|2022-02-28 03:01:50|13806.4|13804.4|13806.6|13804.6|13807.8|13805.8|13806.1|13804.1|26
1646017320000|2022-02-28 03:02:00|13806.4|13804.4|13807.2|13805.2|13808.3|13806.3|13805.3|13803.3|30
1646017330000|2022-02-28 03:02:10|13807.1|13805.1|13804.3|13802.3|13807.4|13805.4|13804.3|13802.3|25
1646017340000|2022-02-28 03:02:20|13803.8|13801.8|13804.2|13802.2|13804.2|13802.2|13801.7|13799.7|51
1646017350000|2022-02-28 03:02:30|13804.6|13802.6|13802.6|13800.6|13804.7|13802.7|13801.8|13799.8|31
1646017360000|2022-02-28 03:02:40|13802.4|13800.4|13798.7|13796.7|13802.7|13800.7|13798.3|13796.3|37
1646017370000|2022-02-28 03:02:50|13798.8|13796.8|13801.9|13799.9|13801.9|13799.9|13798.3|13796.3|52
1646017380000|2022-02-28 03:03:00|13801.8|13799.8|13807.4|13805.4|13808.3|13806.3|13801.4|13799.4|35
1646017390000|2022-02-28 03:03:10|13807.7|13805.7|13807.7|13805.7|13808.3|13806.3|13806.7|13804.7|57
1646017400000|2022-02-28 03:03:20|13807.3|13805.3|13805.7|13803.7|13808.2|13806.2|13805.3|13803.3|28
1646017410000|2022-02-28 03:03:30|13805.8|13803.8|13804.6|13802.6|13806.4|13804.4|13804.4|13802.4|12
1646017420000|2022-02-28 03:03:40|13804.7|13802.7|13804.7|13802.7|13804.9|13802.9|13803.3|13801.3|8
1646017430000|2022-02-28 03:03:50|13804.8|13802.8|13805.7|13803.7|13806.4|13804.4|13804.8|13802.8|16
1646017440000|2022-02-28 03:04:00|13805.8|13803.8|13806.6|13804.6|13806.6|13804.6|13805.3|13803.3|5
1646017450000|2022-02-28 03:04:10|13806.7|13804.7|13804.1|13802.1|13806.8|13804.8|13804.1|13802.1|3
1646017460000|2022-02-28 03:04:20|13804.3|13802.3|13806.1|13804.1|13806.2|13804.2|13803.7|13801.7|13
1646017470000|2022-02-28 03:04:30|13805.9|13803.9|13808.3|13806.3|13808.4|13806.4|13805.7|13803.7|32
1646017480000|2022-02-28 03:04:40|13809.7|13807.7|13807.8|13805.8|13810.2|13808.2|13807.3|13805.3|32
1646017490000|2022-02-28 03:04:50|13807.4|13805.4|13807.8|13805.8|13808.4|13806.4|13807.3|13805.3|14
1646017500000|2022-02-28 03:05:00|13808.3|13806.3|13806.7|13804.7|13808.6|13806.6|13805.4|13803.4|23
1646017510000|2022-02-28 03:05:10|13806.8|13804.8|13803.3|13801.3|13806.9|13804.9|13801.6|13799.6|33
1646017520000|2022-02-28 03:05:20|13803.4|13801.4|13804.6|13802.6|13804.7|13802.7|13803.3|13801.3|12
1646017530000|2022-02-28 03:05:30|13804.3|13802.3|13805.1|13803.1|13806.9|13804.9|13802.9|13800.9|25
1646017540000|2022-02-28 03:05:40|13805.4|13803.4|13808.2|13806.2|13808.2|13806.2|13805.4|13803.4|14
1646017550000|2022-02-28 03:05:50|13808.3|13806.3|13805.3|13803.3|13808.8|13806.8|13805.1|13803.1|25
1646017560000|2022-02-28 03:06:00|13805.1|13803.1|13802.7|13800.7|13805.6|13803.6|13802.7|13800.7|12
1646017570000|2022-02-28 03:06:10|13801.6|13799.6|13801.1|13799.1|13802.4|13800.4|13799.6|13797.6|32
1646017580000|2022-02-28 03:06:20|13800.9|13798.9|13801.9|13799.9|13802.4|13800.4|13800.2|13798.2|30
1646017590000|2022-02-28 03:06:30|13801.8|13799.8|13801.7|13799.7|13802.4|13800.4|13801.1|13799.1|1
1646017600000|2022-02-28 03:06:40|13801.8|13799.8|13801.4|13799.4|13802.1|13800.1|13801.2|13799.2|3
1646017610000|2022-02-28 03:06:50|13800.3|13798.3|13798.1|13796.1|13800.4|13798.4|13797.9|13795.9|17
1646017620000|2022-02-28 03:07:00|13797.9|13795.9|13793.9|13791.9|13798.1|13796.1|13793.7|13791.7|40
1646017630000|2022-02-28 03:07:10|13793.4|13791.4|13792.1|13790.1|13793.4|13791.4|13789.6|13787.6|95
1646017640000|2022-02-28 03:07:20|13791.9|13789.9|13790.7|13788.7|13794.6|13792.6|13790.7|13788.7|55
1646017650000|2022-02-28 03:07:30|13790.8|13788.8|13790.6|13788.6|13793.2|13791.2|13789.8|13787.8|19
1646017660000|2022-02-28 03:07:40|13790.4|13788.4|13795.3|13793.3|13798.7|13796.7|13789.8|13787.8|68
1646017670000|2022-02-28 03:07:50|13795.2|13793.2|13796.8|13794.8|13798.7|13796.7|13795.2|13793.2|43
1646017680000|2022-02-28 03:08:00|13797.1|13795.1|13789.3|13787.3|13797.2|13795.2|13789.2|13787.2|35
1646017690000|2022-02-28 03:08:10|13789.4|13787.4|13790.3|13788.3|13790.6|13788.6|13788.3|13786.3|93
1646017700000|2022-02-28 03:08:20|13790.9|13788.9|13792.9|13790.9|13792.9|13790.9|13789.4|13787.4|27
1646017710000|2022-02-28 03:08:30|13792.4|13790.4|13790.8|13788.8|13793.3|13791.3|13790.1|13788.1|17
1646017720000|2022-02-28 03:08:40|13790.7|13788.7|13791.6|13789.6|13792.4|13790.4|13789.7|13787.7|10
1646017730000|2022-02-28 03:08:50|13791.4|13789.4|13791.2|13789.2|13792.1|13790.1|13790.4|13788.4|9
1646017740000|2022-02-28 03:09:00|13790.3|13788.3|13792.7|13790.7|13792.7|13790.7|13789.8|13787.8|10
1646017750000|2022-02-28 03:09:10|13792.8|13790.8|13790.2|13788.2|13793.7|13791.7|13789.1|13787.1|16
1646017760000|2022-02-28 03:09:20|13789.2|13787.2|13792.2|13790.2|13792.4|13790.4|13788.9|13786.9|14
1646017770000|2022-02-28 03:09:30|13792.1|13790.1|13793.6|13791.6|13794.4|13792.4|13792.1|13790.1|22
1646017780000|2022-02-28 03:09:40|13793.4|13791.4|13793.7|13791.7|13793.7|13791.7|13791.9|13789.9|24
1646017790000|2022-02-28 03:09:50|13793.6|13791.6|13794.8|13792.8|13796.1|13794.1|13793.2|13791.2|15
1646017800000|2022-02-28 03:10:00|13795.1|13793.1|13796.1|13794.1|13797.9|13795.9|13794.6|13792.6|27
1646017810000|2022-02-28 03:10:10|13796.3|13794.3|13800.3|13798.3|13800.4|13798.4|13795.4|13793.4|22
1646017820000|2022-02-28 03:10:20|13800.6|13798.6|13802.3|13800.3|13802.3|13800.3|13799.9|13797.9|32
1646017830000|2022-02-28 03:10:30|13802.8|13800.8|13800.3|13798.3|13802.8|13800.8|13800.2|13798.2|20
1646017840000|2022-02-28 03:10:40|13799.7|13797.7|13801.2|13799.2|13801.2|13799.2|13799.7|13797.7|21
1646017850000|2022-02-28 03:10:50|13801.1|13799.1|13798.9|13796.9|13801.1|13799.1|13798.2|13796.2|20
1646017860000|2022-02-28 03:11:00|13798.8|13796.8|13798.6|13796.6|13799.3|13797.3|13794.9|13792.9|31
1646017870000|2022-02-28 03:11:10|13798.4|13796.4|13800.4|13798.4|13801.1|13799.1|13797.9|13795.9|8
1646017880000|2022-02-28 03:11:20|13800.8|13798.8|13799.1|13797.1|13800.8|13798.8|13797.8|13795.8|24
1646017890000|2022-02-28 03:11:30|13798.7|13796.7|13798.9|13796.9|13799.9|13797.9|13798.4|13796.4|6
1646017900000|2022-02-28 03:11:40|13799.1|13797.1|13797.4|13795.4|13799.3|13797.3|13797.1|13795.1|7
1646017910000|2022-02-28 03:11:50|13797.6|13795.6|13796.6|13794.6|13797.7|13795.7|13795.9|13793.9|8
1646017920000|2022-02-28 03:12:00|13796.4|13794.4|13793.1|13791.1|13797.8|13795.8|13793.1|13791.1|29
1646017930000|2022-02-28 03:12:10|13793.4|13791.4|13793.1|13791.1|13795.3|13793.3|13792.8|13790.8|15
1646017940000|2022-02-28 03:12:20|13793.2|13791.2|13793.8|13791.8|13793.8|13791.8|13792.4|13790.4|18
1646017950000|2022-02-28 03:12:30|13794.4|13792.4|13796.4|13794.4|13796.7|13794.7|13794.4|13792.4|21
1646017960000|2022-02-28 03:12:40|13796.9|13794.9|13795.3|13793.3|13797.9|13795.9|13794.6|13792.6|6
1646017970000|2022-02-28 03:12:50|13795.4|13793.4|13796.4|13794.4|13797.2|13795.2|13795.3|13793.3|12
1646017980000|2022-02-28 03:13:00|13796.1|13794.1|13795.9|13793.9|13796.3|13794.3|13793.3|13791.3|5
1646017990000|2022-02-28 03:13:10|13795.8|13793.8|13795.8|13793.8|13798.9|13796.9|13795.3|13793.3|30
1646018000000|2022-02-28 03:13:20|13795.6|13793.6|13795.8|13793.8|13795.8|13793.8|13795.6|13793.6|5
1646018010000|2022-02-28 03:13:30|13795.7|13793.7|13795.8|13793.8|13796.4|13794.4|13795.4|13793.4|11
1646018020000|2022-02-28 03:13:40|13795.7|13793.7|13795.7|13793.7|13796.6|13794.6|13794.3|13792.3|16
1646018030000|2022-02-28 03:13:50|13795.8|13793.8|13796.1|13794.1|13796.2|13794.2|13795.2|13793.2|2
1646018040000|2022-02-28 03:14:00|13796.2|13794.2|13798.4|13796.4|13799.1|13797.1|13796.2|13794.2|19
1646018050000|2022-02-28 03:14:10|13798.3|13796.3|13798.4|13796.4|13800.4|13798.4|13798.3|13796.3|21
1646018060000|2022-02-28 03:14:20|13798.6|13796.6|13798.6|13796.6|13799.4|13797.4|13797.8|13795.8|12
1646018070000|2022-02-28 03:14:30|13798.3|13796.3|13798.3|13796.3|13798.7|13796.7|13797.9|13795.9|8
1646018080000|2022-02-28 03:14:40|13798.4|13796.4|13797.6|13795.6|13798.4|13796.4|13796.6|13794.6|7
1646018090000|2022-02-28 03:14:50|13797.7|13795.7|13797.3|13795.3|13798.1|13796.1|13794.8|13792.8|20
1646018100000|2022-02-28 03:15:00|13796.7|13794.7|13796.7|13794.7|13797.3|13795.3|13796.7|13794.7|9
1646018110000|2022-02-28 03:15:10|13796.4|13794.4|13797.1|13795.1|13797.2|13795.2|13795.8|13793.8|3
1646018120000|2022-02-28 03:15:20|13796.9|13794.9|13798.4|13796.4|13798.4|13796.4|13796.2|13794.2|7
1646018130000|2022-02-28 03:15:30|13798.2|13796.2|13799.8|13797.8|13799.8|13797.8|13797.9|13795.9|8
1646018140000|2022-02-28 03:15:40|13799.9|13797.9|13801.7|13799.7|13801.8|13799.8|13799.6|13797.6|22
1646018150000|2022-02-28 03:15:50|13802.1|13800.1|13804.1|13802.1|13804.2|13802.2|13801.3|13799.3|44
1646018160000|2022-02-28 03:16:00|13804.2|13802.2|13809.7|13807.7|13809.8|13807.8|13804.1|13802.1|72
1646018170000|2022-02-28 03:16:10|13810.1|13808.1|13806.9|13804.9|13810.1|13808.1|13805.7|13803.7|47
1646018180000|2022-02-28 03:16:20|13807.1|13805.1|13803.7|13801.7|13807.1|13805.1|13801.1|13799.1|52
1646018190000|2022-02-28 03:16:30|13803.6|13801.6|13803.1|13801.1|13803.6|13801.6|13802.2|13800.2|9
1646018200000|2022-02-28 03:16:40|13802.9|13800.9|13804.4|13802.4|13805.1|13803.1|13802.8|13800.8|13
1646018210000|2022-02-28 03:16:50|13803.9|13801.9|13804.1|13802.1|13804.3|13802.3|13803.3|13801.3|11
1646018220000|2022-02-28 03:17:00|13803.7|13801.7|13804.8|13802.8|13805.1|13803.1|13803.6|13801.6|17
1646018230000|2022-02-28 03:17:10|13805.2|13803.2|13803.2|13801.2|13805.2|13803.2|13802.1|13800.1|7
1646018240000|2022-02-28 03:17:20|13803.1|13801.1|13802.1|13800.1|13803.2|13801.2|13801.4|13799.4|11
1646018250000|2022-02-28 03:17:30|13801.9|13799.9|13802.8|13800.8|13803.1|13801.1|13801.9|13799.9|11
1646018260000|2022-02-28 03:17:40|13803.1|13801.1|13802.4|13800.4|13803.4|13801.4|13802.3|13800.3|8
1646018270000|2022-02-28 03:17:50|13802.6|13800.6|13808.4|13806.4|13808.9|13806.9|13802.6|13800.6|28
1646018280000|2022-02-28 03:18:00|13807.6|13805.6|13802.2|13800.2|13808.1|13806.1|13800.6|13798.6|44
1646018290000|2022-02-28 03:18:10|13802.4|13800.4|13802.1|13800.1|13803.6|13801.6|13801.7|13799.7|5
1646018300000|2022-02-28 03:18:20|13801.9|13799.9|13801.4|13799.4|13801.9|13799.9|13800.4|13798.4|11
1646018310000|2022-02-28 03:18:30|13801.6|13799.6|13799.6|13797.6|13801.6|13799.6|13799.6|13797.6|15
1646018320000|2022-02-28 03:18:40|13799.7|13797.7|13801.1|13799.1|13801.1|13799.1|13799.4|13797.4|15
1646018330000|2022-02-28 03:18:50|13801.3|13799.3|13801.9|13799.9|13802.8|13800.8|13797.3|13795.3|46
1646018340000|2022-02-28 03:19:00|13801.8|13799.8|13801.4|13799.4|13802.1|13800.1|13800.9|13798.9|8
1646018350000|2022-02-28 03:19:10|13801.2|13799.2|13799.4|13797.4|13801.4|13799.4|13799.1|13797.1|20
1646018360000|2022-02-28 03:19:20|13799.3|13797.3|13797.4|13795.4|13799.6|13797.6|13797.4|13795.4|12
1646018370000|2022-02-28 03:19:30|13797.6|13795.6|13798.8|13796.8|13798.8|13796.8|13797.3|13795.3|4
1646018380000|2022-02-28 03:19:40|13798.7|13796.7|13801.1|13799.1|13801.6|13799.6|13798.2|13796.2|24
1646018390000|2022-02-28 03:19:50|13801.4|13799.4|13800.6|13798.6|13801.4|13799.4|13800.3|13798.3|1
1646018400000|2022-02-28 03:20:00|13800.4|13798.4|13799.7|13797.7|13800.9|13798.9|13799.7|13797.7|7
1646018410000|2022-02-28 03:20:10|13798.9|13796.9|13800.3|13798.3|13800.8|13798.8|13798.9|13796.9|12
1646018420000|2022-02-28 03:20:20|13800.2|13798.2|13802.6|13800.6|13802.7|13800.7|13800.2|13798.2|6
1646018430000|2022-02-28 03:20:30|13802.7|13800.7|13802.7|13800.7|13803.3|13801.3|13802.2|13800.2|11
1646018440000|2022-02-28 03:20:40|13802.1|13800.1|13800.9|13798.9|13802.1|13800.1|13800.3|13798.3|19
1646018450000|2022-02-28 03:20:50|13800.3|13798.3|13796.9|13794.9|13800.3|13798.3|13796.4|13794.4|35
1646018460000|2022-02-28 03:21:00|13796.8|13794.8|13796.2|13794.2|13796.8|13794.8|13792.2|13790.2|59
1646018470000|2022-02-28 03:21:10|13796.1|13794.1|13797.2|13795.2|13797.7|13795.7|13795.6|13793.6|30
1646018480000|2022-02-28 03:21:20|13797.3|13795.3|13797.9|13795.9|13799.3|13797.3|13796.9|13794.9|19
1646018490000|2022-02-28 03:21:30|13798.2|13796.2|13798.7|13796.7|13799.2|13797.2|13798.1|13796.1|10
1646018500000|2022-02-28 03:21:40|13798.4|13796.4|13797.4|13795.4|13798.4|13796.4|13796.7|13794.7|6
1646018510000|2022-02-28 03:21:50|13797.3|13795.3|13797.4|13795.4|13797.8|13795.8|13797.2|13795.2|12
1646018520000|2022-02-28 03:22:00|13797.3|13795.3|13797.4|13795.4|13797.9|13795.9|13796.9|13794.9|5
1646018530000|2022-02-28 03:22:10|13797.3|13795.3|13796.3|13794.3|13797.6|13795.6|13795.2|13793.2|10
1646018540000|2022-02-28 03:22:20|13795.7|13793.7|13799.7|13797.7|13799.8|13797.8|13795.3|13793.3|13
1646018550000|2022-02-28 03:22:30|13799.6|13797.6|13799.2|13797.2|13801.2|13799.2|13798.9|13796.9|13
1646018560000|2022-02-28 03:22:40|13799.3|13797.3|13799.2|13797.2|13800.1|13798.1|13799.2|13797.2|9
1646018570000|2022-02-28 03:22:50|13799.3|13797.3|13799.2|13797.2|13799.3|13797.3|13798.9|13796.9|0
1646018580000|2022-02-28 03:23:00|13799.3|13797.3|13806.8|13804.8|13811.4|13809.4|13799.3|13797.3|119
1646018590000|2022-02-28 03:23:10|13806.7|13804.7|13800.4|13798.4|13806.9|13804.9|13799.7|13797.7|28
1646018600000|2022-02-28 03:23:20|13800.8|13798.8|13802.8|13800.8|13803.1|13801.1|13800.2|13798.2|32
1646018610000|2022-02-28 03:23:30|13802.7|13800.7|13804.1|13802.1|13804.6|13802.6|13801.2|13799.2|30
1646018620000|2022-02-28 03:23:40|13804.2|13802.2|13801.9|13799.9|13804.9|13802.9|13801.4|13799.4|17
1646018630000|2022-02-28 03:23:50|13802.1|13800.1|13802.4|13800.4|13802.7|13800.7|13801.8|13799.8|6
1646018640000|2022-02-28 03:24:00|13802.6|13800.6|13802.1|13800.1|13803.6|13801.6|13801.4|13799.4|19
1646018650000|2022-02-28 03:24:10|13802.2|13800.2|13802.7|13800.7|13802.7|13800.7|13801.4|13799.4|8
1646018660000|2022-02-28 03:24:20|13802.8|13800.8|13809.6|13807.6|13811.2|13809.2|13802.7|13800.7|60
1646018670000|2022-02-28 03:24:30|13809.4|13807.4|13812.2|13810.2|13812.8|13810.8|13808.8|13806.8|79
1646018680000|2022-02-28 03:24:40|13812.1|13810.1|13807.4|13805.4|13814.3|13812.3|13807.4|13805.4|84
1646018690000|2022-02-28 03:24:50|13807.3|13805.3|13807.4|13805.4|13808.9|13806.9|13806.9|13804.9|10
1646018700000|2022-02-28 03:25:00|13807.2|13805.2|13808.7|13806.7|13808.7|13806.7|13806.8|13804.8|41
1646018710000|2022-02-28 03:25:10|13808.6|13806.6|13805.7|13803.7|13808.6|13806.6|13805.4|13803.4|20
1646018720000|2022-02-28 03:25:20|13805.8|13803.8|13804.6|13802.6|13807.3|13805.3|13803.9|13801.9|35
1646018730000|2022-02-28 03:25:30|13804.7|13802.7|13805.4|13803.4|13806.2|13804.2|13804.6|13802.6|33
1646018740000|2022-02-28 03:25:40|13805.3|13803.3|13806.3|13804.3|13806.3|13804.3|13805.1|13803.1|10
1646018750000|2022-02-28 03:25:50|13806.6|13804.6|13806.7|13804.7|13807.7|13805.7|13806.3|13804.3|10
1646018760000|2022-02-28 03:26:00|13807.6|13805.6|13805.9|13803.9|13808.3|13806.3|13805.7|13803.7|10
1646018770000|2022-02-28 03:26:10|13805.1|13803.1|13805.9|13803.9|13806.6|13804.6|13805.1|13803.1|4
1646018780000|2022-02-28 03:26:20|13805.8|13803.8|13803.9|13801.9|13805.9|13803.9|13803.6|13801.6|10
1646018790000|2022-02-28 03:26:30|13803.7|13801.7|13802.2|13800.2|13803.9|13801.9|13801.6|13799.6|54
1646018800000|2022-02-28 03:26:40|13802.3|13800.3|13803.8|13801.8|13803.8|13801.8|13800.8|13798.8|18
1646018810000|2022-02-28 03:26:50|13803.7|13801.7|13803.1|13801.1|13804.3|13802.3|13802.6|13800.6|14
1646018820000|2022-02-28 03:27:00|13803.3|13801.3|13802.2|13800.2|13803.3|13801.3|13801.7|13799.7|12
1646018830000|2022-02-28 03:27:10|13802.4|13800.4|13805.6|13803.6|13806.7|13804.7|13802.2|13800.2|23
1646018840000|2022-02-28 03:27:20|13806.2|13804.2|13806.6|13804.6|13806.7|13804.7|13805.1|13803.1|39
1646018850000|2022-02-28 03:27:30|13806.7|13804.7|13806.7|13804.7|13808.1|13806.1|13805.9|13803.9|30
1646018860000|2022-02-28 03:27:40|13806.2|13804.2|13805.8|13803.8|13807.7|13805.7|13805.7|13803.7|76
1646018870000|2022-02-28 03:27:50|13805.4|13803.4|13805.4|13803.4|13805.9|13803.9|13805.1|13803.1|6
1646018880000|2022-02-28 03:28:00|13805.3|13803.3|13804.4|13802.4|13805.6|13803.6|13804.2|13802.2|33
1646018890000|2022-02-28 03:28:10|13804.7|13802.7|13802.8|13800.8|13804.8|13802.8|13801.9|13799.9|17
1646018900000|2022-02-28 03:28:20|13802.7|13800.7|13803.9|13801.9|13804.3|13802.3|13802.4|13800.4|14
1646018910000|2022-02-28 03:28:30|13803.8|13801.8|13804.3|13802.3|13804.4|13802.4|13803.4|13801.4|11
1646018920000|2022-02-28 03:28:40|13804.6|13802.6|13803.8|13801.8|13804.7|13802.7|13803.7|13801.7|8
1646018930000|2022-02-28 03:28:50|13803.7|13801.7|13802.6|13800.6|13803.7|13801.7|13801.9|13799.9|7
1646018940000|2022-02-28 03:29:00|13802.7|13800.7|13802.3|13800.3|13803.7|13801.7|13802.3|13800.3|29
1646018950000|2022-02-28 03:29:10|13802.4|13800.4|13802.3|13800.3|13802.4|13800.4|13800.2|13798.2|41
1646018960000|2022-02-28 03:29:20|13801.9|13799.9|13801.8|13799.8|13802.1|13800.1|13800.3|13798.3|36
1646018970000|2022-02-28 03:29:30|13801.7|13799.7|13803.2|13801.2|13803.8|13801.8|13800.2|13798.2|27
1646018980000|2022-02-28 03:29:40|13803.3|13801.3|13802.9|13800.9|13803.8|13801.8|13802.4|13800.4|19
1646018990000|2022-02-28 03:29:50|13803.1|13801.1|13803.1|13801.1|13803.6|13801.6|13802.2|13800.2|10
1646019000000|2022-02-28 03:30:00|13802.9|13800.9|13801.6|13799.6|13804.1|13802.1|13801.6|13799.6|23
1646019010000|2022-02-28 03:30:10|13801.4|13799.4|13802.9|13800.9|13803.6|13801.6|13800.6|13798.6|29
1646019020000|2022-02-28 03:30:20|13802.4|13800.4|13804.2|13802.2|13804.4|13802.4|13802.4|13800.4|13
1646019030000|2022-02-28 03:30:30|13804.1|13802.1|13804.3|13802.3|13804.4|13802.4|13802.7|13800.7|10
1646019040000|2022-02-28 03:30:40|13804.4|13802.4|13805.3|13803.3|13805.8|13803.8|13804.4|13802.4|23
1646019050000|2022-02-28 03:30:50|13805.6|13803.6|13806.3|13804.3|13806.6|13804.6|13804.4|13802.4|28
1646019060000|2022-02-28 03:31:00|13806.2|13804.2|13809.1|13807.1|13809.1|13807.1|13805.9|13803.9|65
1646019070000|2022-02-28 03:31:10|13809.2|13807.2|13811.8|13809.8|13811.8|13809.8|13808.9|13806.9|58
1646019080000|2022-02-28 03:31:20|13811.9|13809.9|13811.4|13809.4|13812.3|13810.3|13810.8|13808.8|50
1646019090000|2022-02-28 03:31:30|13811.3|13809.3|13811.8|13809.8|13812.7|13810.7|13811.3|13809.3|24
1646019100000|2022-02-28 03:31:40|13811.9|13809.9|13812.8|13810.8|13813.4|13811.4|13811.7|13809.7|28
1646019110000|2022-02-28 03:31:50|13812.4|13810.4|13811.9|13809.9|13812.6|13810.6|13810.8|13808.8|13
1646019120000|2022-02-28 03:32:00|13811.8|13809.8|13809.1|13807.1|13811.8|13809.8|13808.8|13806.8|63
1646019130000|2022-02-28 03:32:10|13808.9|13806.9|13806.3|13804.3|13808.9|13806.9|13805.8|13803.8|27
1646019140000|2022-02-28 03:32:20|13805.7|13803.7|13805.4|13803.4|13808.1|13806.1|13805.1|13803.1|52
1646019150000|2022-02-28 03:32:30|13805.3|13803.3|13805.7|13803.7|13805.9|13803.9|13804.9|13802.9|11
1646019160000|2022-02-28 03:32:40|13805.8|13803.8|13805.8|13803.8|13806.8|13804.8|13805.6|13803.6|6
1646019170000|2022-02-28 03:32:50|13805.9|13803.9|13805.4|13803.4|13807.1|13805.1|13805.4|13803.4|11
1646019180000|2022-02-28 03:33:00|13805.6|13803.6|13805.3|13803.3|13806.2|13804.2|13804.8|13802.8|8
1646019190000|2022-02-28 03:33:10|13805.1|13803.1|13804.7|13802.7|13806.1|13804.1|13804.3|13802.3|20
1646019200000|2022-02-28 03:33:20|13804.6|13802.6|13806.8|13804.8|13807.4|13805.4|13802.6|13800.6|30
1646019210000|2022-02-28 03:33:30|13806.9|13804.9|13810.8|13808.8|13810.8|13808.8|13806.8|13804.8|26
1646019220000|2022-02-28 03:33:40|13810.9|13808.9|13812.6|13810.6|13813.4|13811.4|13810.8|13808.8|46
1646019230000|2022-02-28 03:33:50|13812.4|13810.4|13808.4|13806.4|13812.4|13810.4|13806.6|13804.6|57
1646019240000|2022-02-28 03:34:00|13808.6|13806.6|13808.7|13806.7|13809.7|13807.7|13808.4|13806.4|13
1646019250000|2022-02-28 03:34:10|13808.6|13806.6|13806.6|13804.6|13808.7|13806.7|13806.6|13804.6|7
1646019260000|2022-02-28 03:34:20|13806.7|13804.7|13804.7|13802.7|13806.7|13804.7|13803.3|13801.3|27
1646019270000|2022-02-28 03:34:30|13804.6|13802.6|13803.9|13801.9|13805.3|13803.3|13803.7|13801.7|10
1646019280000|2022-02-28 03:34:40|13803.8|13801.8|13804.7|13802.7|13804.7|13802.7|13803.6|13801.6|9
1646019290000|2022-02-28 03:34:50|13804.8|13802.8|13805.2|13803.2|13805.2|13803.2|13804.6|13802.6|1
1646019300000|2022-02-28 03:35:00|13805.3|13803.3|13807.3|13805.3|13807.3|13805.3|13805.3|13803.3|5
1646019310000|2022-02-28 03:35:10|13807.2|13805.2|13806.6|13804.6|13807.2|13805.2|13805.7|13803.7|7
1646019320000|2022-02-28 03:35:20|13806.2|13804.2|13805.8|13803.8|13806.4|13804.4|13805.6|13803.6|3
1646019330000|2022-02-28 03:35:30|13806.2|13804.2|13804.7|13802.7|13806.2|13804.2|13804.4|13802.4|5
1646019340000|2022-02-28 03:35:40|13804.6|13802.6|13806.6|13804.6|13808.3|13806.3|13804.6|13802.6|23
1646019350000|2022-02-28 03:35:50|13806.8|13804.8|13807.1|13805.1|13807.4|13805.4|13806.3|13804.3|5
1646019360000|2022-02-28 03:36:00|13807.2|13805.2|13806.2|13804.2|13807.2|13805.2|13805.6|13803.6|4
1646019370000|2022-02-28 03:36:10|13806.3|13804.3|13805.8|13803.8|13806.9|13804.9|13805.6|13803.6|4
1646019380000|2022-02-28 03:36:20|13806.3|13804.3|13805.7|13803.7|13806.4|13804.4|13804.7|13802.7|14
1646019390000|2022-02-28 03:36:30|13806.3|13804.3|13807.2|13805.2|13807.4|13805.4|13806.3|13804.3|8
1646019400000|2022-02-28 03:36:40|13807.1|13805.1|13805.9|13803.9|13807.6|13805.6|13804.7|13802.7|12
1646019410000|2022-02-28 03:36:50|13805.8|13803.8|13805.7|13803.7|13805.8|13803.8|13803.7|13801.7|20
1646019420000|2022-02-28 03:37:00|13805.6|13803.6|13807.4|13805.4|13807.4|13805.4|13805.6|13803.6|5
1646019430000|2022-02-28 03:37:10|13807.3|13805.3|13808.4|13806.4|13808.4|13806.4|13807.2|13805.2|10
1646019440000|2022-02-28 03:37:20|13808.3|13806.3|13807.8|13805.8|13808.4|13806.4|13807.7|13805.7|6
1646019450000|2022-02-28 03:37:30|13807.4|13805.4|13806.3|13804.3|13807.4|13805.4|13805.3|13803.3|13
1646019460000|2022-02-28 03:37:40|13806.1|13804.1|13804.9|13802.9|13806.2|13804.2|13804.8|13802.8|8
1646019470000|2022-02-28 03:37:50|13805.1|13803.1|13804.9|13802.9|13805.3|13803.3|13804.2|13802.2|11
1646019480000|2022-02-28 03:38:00|13805.1|13803.1|13808.4|13806.4|13808.7|13806.7|13804.9|13802.9|9
1646019490000|2022-02-28 03:38:10|13808.3|13806.3|13807.2|13805.2|13808.7|13806.7|13807.1|13805.1|9
1646019500000|2022-02-28 03:38:20|13806.6|13804.6|13807.1|13805.1|13807.4|13805.4|13806.3|13804.3|5
1646019510000|2022-02-28 03:38:30|13807.2|13805.2|13806.4|13804.4|13807.9|13805.9|13805.8|13803.8|20
1646019520000|2022-02-28 03:38:40|13806.3|13804.3|13806.2|13804.2|13806.4|13804.4|13805.2|13803.2|16
1646019530000|2022-02-28 03:38:50|13806.3|13804.3|13805.7|13803.7|13806.3|13804.3|13805.1|13803.1|10
1646019540000|2022-02-28 03:39:00|13805.8|13803.8|13805.4|13803.4|13805.8|13803.8|13804.9|13802.9|7
1646019550000|2022-02-28 03:39:10|13805.3|13803.3|13805.3|13803.3|13805.3|13803.3|13804.4|13802.4|15
1646019560000|2022-02-28 03:39:20|13805.4|13803.4|13806.2|13804.2|13806.6|13804.6|13805.4|13803.4|11
1646019570000|2022-02-28 03:39:30|13806.6|13804.6|13806.1|13804.1|13806.7|13804.7|13805.6|13803.6|13
1646019580000|2022-02-28 03:39:40|13806.2|13804.2|13806.1|13804.1|13806.2|13804.2|13805.2|13803.2|5
1646019590000|2022-02-28 03:39:50|13806.4|13804.4|13806.6|13804.6|13807.1|13805.1|13806.3|13804.3|9
1646019600000|2022-02-28 03:40:00|13806.7|13804.7|13806.8|13804.8|13807.2|13805.2|13806.3|13804.3|15
1646019610000|2022-02-28 03:40:10|13806.7|13804.7|13807.1|13805.1|13807.4|13805.4|13806.4|13804.4|24
1646019620000|2022-02-28 03:40:20|13807.2|13805.2|13806.6|13804.6|13807.2|13805.2|13806.6|13804.6|6
1646019630000|2022-02-28 03:40:30|13806.4|13804.4|13804.9|13802.9|13806.6|13804.6|13804.9|13802.9|9
1646019640000|2022-02-28 03:40:40|13804.8|13802.8|13805.2|13803.2|13805.3|13803.3|13804.3|13802.3|18
1646019650000|2022-02-28 03:40:50|13805.3|13803.3|13801.9|13799.9|13805.3|13803.3|13801.4|13799.4|58
1646019660000|2022-02-28 03:41:00|13801.7|13799.7|13801.6|13799.6|13802.2|13800.2|13800.6|13798.6|20
1646019670000|2022-02-28 03:41:10|13801.4|13799.4|13803.7|13801.7|13804.6|13802.6|13800.9|13798.9|34
1646019680000|2022-02-28 03:41:20|13803.8|13801.8|13802.4|13800.4|13803.8|13801.8|13800.8|13798.8|14
1646019690000|2022-02-28 03:41:30|13802.7|13800.7|13802.3|13800.3|13803.7|13801.7|13801.4|13799.4|26
1646019700000|2022-02-28 03:41:40|13802.4|13800.4|13801.3|13799.3|13802.6|13800.6|13801.3|13799.3|9
1646019710000|2022-02-28 03:41:50|13801.2|13799.2|13801.9|13799.9|13802.1|13800.1|13800.7|13798.7|16
1646019720000|2022-02-28 03:42:00|13802.1|13800.1|13804.4|13802.4|13804.7|13802.7|13802.1|13800.1|33
1646019730000|2022-02-28 03:42:10|13804.2|13802.2|13805.8|13803.8|13806.1|13804.1|13803.9|13801.9|24
1646019740000|2022-02-28 03:42:20|13805.6|13803.6|13804.4|13802.4|13805.9|13803.9|13804.4|13802.4|13
1646019750000|2022-02-28 03:42:30|13804.6|13802.6|13809.7|13807.7|13809.7|13807.7|13804.6|13802.6|36
1646019760000|2022-02-28 03:42:40|13809.8|13807.8|13811.2|13809.2|13811.2|13809.2|13809.6|13807.6|36
1646019770000|2022-02-28 03:42:50|13811.3|13809.3|13808.9|13806.9|13811.7|13809.7|13808.9|13806.9|19
1646019780000|2022-02-28 03:43:00|13808.4|13806.4|13809.6|13807.6|13809.6|13807.6|13806.9|13804.9|8
1646019790000|2022-02-28 03:43:10|13809.4|13807.4|13810.4|13808.4|13811.6|13809.6|13809.2|13807.2|13
1646019800000|2022-02-28 03:43:20|13810.6|13808.6|13809.1|13807.1|13810.9|13808.9|13808.4|13806.4|24
1646019810000|2022-02-28 03:43:30|13809.2|13807.2|13808.6|13806.6|13810.8|13808.8|13808.6|13806.6|26
1646019820000|2022-02-28 03:43:40|13808.7|13806.7|13806.6|13804.6|13808.8|13806.8|13806.6|13804.6|12
1646019830000|2022-02-28 03:43:50|13806.2|13804.2|13806.8|13804.8|13807.4|13805.4|13806.1|13804.1|7
1646019840000|2022-02-28 03:44:00|13807.2|13805.2|13806.7|13804.7|13808.6|13806.6|13806.4|13804.4|16
1646019850000|2022-02-28 03:44:10|13806.8|13804.8|13807.4|13805.4|13807.6|13805.6|13806.2|13804.2|10
1646019860000|2022-02-28 03:44:20|13807.3|13805.3|13805.9|13803.9|13807.7|13805.7|13804.7|13802.7|16
1646019870000|2022-02-28 03:44:30|13806.4|13804.4|13806.6|13804.6|13807.3|13805.3|13805.7|13803.7|12
1646019880000|2022-02-28 03:44:40|13806.7|13804.7|13807.7|13805.7|13808.3|13806.3|13806.6|13804.6|12
1646019890000|2022-02-28 03:44:50|13807.6|13805.6|13808.4|13806.4|13808.9|13806.9|13806.7|13804.7|11
1646019900000|2022-02-28 03:45:00|13808.6|13806.6|13807.3|13805.3|13809.2|13807.2|13806.2|13804.2|17
1646019910000|2022-02-28 03:45:10|13807.2|13805.2|13805.3|13803.3|13807.8|13805.8|13804.3|13802.3|50
1646019920000|2022-02-28 03:45:20|13805.6|13803.6|13803.2|13801.2|13805.9|13803.9|13802.7|13800.7|24
1646019930000|2022-02-28 03:45:30|13803.3|13801.3|13802.2|13800.2|13803.3|13801.3|13801.6|13799.6|22
1646019940000|2022-02-28 03:45:40|13802.8|13800.8|13801.1|13799.1|13802.9|13800.9|13801.1|13799.1|13
1646019950000|2022-02-28 03:45:50|13801.2|13799.2|13799.1|13797.1|13801.2|13799.2|13798.2|13796.2|36
1646019960000|2022-02-28 03:46:00|13799.4|13797.4|13798.3|13796.3|13799.9|13797.9|13797.6|13795.6|29
1646019970000|2022-02-28 03:46:10|13798.4|13796.4|13799.4|13797.4|13800.4|13798.4|13798.1|13796.1|15
1646019980000|2022-02-28 03:46:20|13800.9|13798.9|13799.4|13797.4|13801.1|13799.1|13799.4|13797.4|19
1646019990000|2022-02-28 03:46:30|13799.7|13797.7|13797.6|13795.6|13799.8|13797.8|13797.4|13795.4|5
1646020000000|2022-02-28 03:46:40|13797.1|13795.1|13795.7|13793.7|13797.3|13795.3|13795.6|13793.6|53
1646020010000|2022-02-28 03:46:50|13795.8|13793.8|13796.7|13794.7|13797.6|13795.6|13795.8|13793.8|10
1646020020000|2022-02-28 03:47:00|13796.3|13794.3|13796.6|13794.6|13796.6|13794.6|13795.6|13793.6|13
1646020030000|2022-02-28 03:47:10|13796.4|13794.4|13796.4|13794.4|13796.8|13794.8|13795.4|13793.4|45
1646020040000|2022-02-28 03:47:20|13796.3|13794.3|13797.8|13795.8|13797.8|13795.8|13795.9|13793.9|17
1646020050000|2022-02-28 03:47:30|13797.9|13795.9|13801.9|13799.9|13801.9|13799.9|13797.9|13795.9|28
1646020060000|2022-02-28 03:47:40|13801.8|13799.8|13801.2|13799.2|13802.2|13800.2|13800.4|13798.4|21
1646020070000|2022-02-28 03:47:50|13800.9|13798.9|13800.8|13798.8|13801.4|13799.4|13799.7|13797.7|7
1646020080000|2022-02-28 03:48:00|13800.6|13798.6|13804.2|13802.2|13804.4|13802.4|13800.6|13798.6|29
1646020090000|2022-02-28 03:48:10|13804.3|13802.3|13802.1|13800.1|13804.7|13802.7|13801.9|13799.9|20
1646020100000|2022-02-28 03:48:20|13802.3|13800.3|13800.7|13798.7|13804.3|13802.3|13798.3|13796.3|52
1646020110000|2022-02-28 03:48:30|13800.8|13798.8|13801.1|13799.1|13801.7|13799.7|13800.7|13798.7|9
1646020120000|2022-02-28 03:48:40|13800.8|13798.8|13801.1|13799.1|13801.6|13799.6|13800.6|13798.6|7
1646020130000|2022-02-28 03:48:50|13801.2|13799.2|13800.2|13798.2|13801.2|13799.2|13799.3|13797.3|21
1646020140000|2022-02-28 03:49:00|13800.1|13798.1|13799.6|13797.6|13800.6|13798.6|13799.6|13797.6|9
1646020150000|2022-02-28 03:49:10|13799.4|13797.4|13797.9|13795.9|13799.6|13797.6|13797.9|13795.9|13
1646020160000|2022-02-28 03:49:20|13797.8|13795.8|13797.8|13795.8|13798.2|13796.2|13797.3|13795.3|5
1646020170000|2022-02-28 03:49:30|13797.7|13795.7|13798.2|13796.2|13798.4|13796.4|13796.4|13794.4|17
1646020180000|2022-02-28 03:49:40|13798.1|13796.1|13797.8|13795.8|13798.7|13796.7|13797.3|13795.3|10
1646020190000|2022-02-28 03:49:50|13797.9|13795.9|13797.6|13795.6|13798.7|13796.7|13797.2|13795.2|5
1646020200000|2022-02-28 03:50:00|13797.7|13795.7|13797.4|13795.4|13797.8|13795.8|13796.9|13794.9|7
1646020210000|2022-02-28 03:50:10|13797.6|13795.6|13794.3|13792.3|13797.9|13795.9|13794.2|13792.2|51
1646020220000|2022-02-28 03:50:20|13794.4|13792.4|13794.8|13792.8|13795.4|13793.4|13793.2|13791.2|22
1646020230000|2022-02-28 03:50:30|13794.7|13792.7|13793.3|13791.3|13795.2|13793.2|13793.3|13791.3|9
1646020240000|2022-02-28 03:50:40|13793.2|13791.2|13793.1|13791.1|13793.6|13791.6|13792.4|13790.4|8
1646020250000|2022-02-28 03:50:50|13792.9|13790.9|13793.1|13791.1|13794.3|13792.3|13792.4|13790.4|30
1646020260000|2022-02-28 03:51:00|13793.2|13791.2|13795.1|13793.1|13796.2|13794.2|13793.2|13791.2|33
1646020270000|2022-02-28 03:51:10|13795.3|13793.3|13795.2|13793.2|13795.6|13793.6|13794.7|13792.7|8
1646020280000|2022-02-28 03:51:20|13794.6|13792.6|13794.1|13792.1|13794.8|13792.8|13793.8|13791.8|13
1646020290000|2022-02-28 03:51:30|13793.9|13791.9|13785.7|13783.7|13793.9|13791.9|13783.8|13781.8|156
1646020300000|2022-02-28 03:51:40|13785.6|13783.6|13783.3|13781.3|13785.9|13783.9|13782.8|13780.8|50
1646020310000|2022-02-28 03:51:50|13783.2|13781.2|13785.4|13783.4|13786.8|13784.8|13781.1|13779.1|73
1646020320000|2022-02-28 03:52:00|13785.6|13783.6|13787.9|13785.9|13788.9|13786.9|13785.4|13783.4|34
1646020330000|2022-02-28 03:52:10|13787.8|13785.8|13790.7|13788.7|13790.9|13788.9|13787.8|13785.8|36
1646020340000|2022-02-28 03:52:20|13790.9|13788.9|13793.6|13791.6|13793.7|13791.7|13790.6|13788.6|32
1646020350000|2022-02-28 03:52:30|13793.7|13791.7|13792.9|13790.9|13796.9|13794.9|13792.7|13790.7|45
1646020360000|2022-02-28 03:52:40|13793.1|13791.1|13790.2|13788.2|13793.4|13791.4|13790.2|13788.2|18
1646020370000|2022-02-28 03:52:50|13790.8|13788.8|13791.7|13789.7|13792.2|13790.2|13789.4|13787.4|16
1646020380000|2022-02-28 03:53:00|13791.9|13789.9|13790.4|13788.4|13792.2|13790.2|13789.6|13787.6|12
1646020390000|2022-02-28 03:53:10|13789.9|13787.9|13797.1|13795.1|13797.3|13795.3|13789.9|13787.9|31
1646020400000|2022-02-28 03:53:20|13796.3|13794.3|13796.2|13794.2|13796.7|13794.7|13796.1|13794.1|2
1646020410000|2022-02-28 03:53:30|13796.3|13794.3|13795.7|13793.7|13796.4|13794.4|13794.3|13792.3|20
1646020420000|2022-02-28 03:53:40|13795.8|13793.8|13796.8|13794.8|13797.4|13795.4|13795.7|13793.7|18
1646020430000|2022-02-28 03:53:50|13796.9|13794.9|13797.2|13795.2|13797.8|13795.8|13796.7|13794.7|10
1646020440000|2022-02-28 03:54:00|13797.1|13795.1|13798.7|13796.7|13798.7|13796.7|13796.8|13794.8|8
1646020450000|2022-02-28 03:54:10|13798.8|13796.8|13794.3|13792.3|13798.8|13796.8|13794.3|13792.3|12
1646020460000|2022-02-28 03:54:20|13794.2|13792.2|13788.4|13786.4|13794.8|13792.8|13787.8|13785.8|35
1646020470000|2022-02-28 03:54:30|13788.7|13786.7|13786.4|13784.4|13789.2|13787.2|13786.4|13784.4|24
1646020480000|2022-02-28 03:54:40|13786.6|13784.6|13786.7|13784.7|13786.9|13784.9|13786.1|13784.1|4
1646020490000|2022-02-28 03:54:50|13786.6|13784.6|13789.2|13787.2|13789.3|13787.3|13786.6|13784.6|16
1646020500000|2022-02-28 03:55:00|13789.3|13787.3|13788.7|13786.7|13789.6|13787.6|13788.7|13786.7|5
1646020510000|2022-02-28 03:55:10|13788.8|13786.8|13785.7|13783.7|13788.8|13786.8|13785.7|13783.7|16
1646020520000|2022-02-28 03:55:20|13785.4|13783.4|13787.6|13785.6|13787.9|13785.9|13785.4|13783.4|26
1646020530000|2022-02-28 03:55:30|13787.8|13785.8|13786.1|13784.1|13788.2|13786.2|13786.1|13784.1|15
1646020540000|2022-02-28 03:55:40|13786.2|13784.2|13786.9|13784.9|13786.9|13784.9|13786.1|13784.1|14
1646020550000|2022-02-28 03:55:50|13787.1|13785.1|13788.7|13786.7|13788.7|13786.7|13786.8|13784.8|10
1646020560000|2022-02-28 03:56:00|13788.6|13786.6|13787.4|13785.4|13788.7|13786.7|13785.9|13783.9|9
1646020570000|2022-02-28 03:56:10|13787.6|13785.6|13786.4|13784.4|13787.6|13785.6|13786.2|13784.2|12
1646020580000|2022-02-28 03:56:20|13786.6|13784.6|13786.9|13784.9|13787.7|13785.7|13786.6|13784.6|3
1646020590000|2022-02-28 03:56:30|13786.6|13784.6|13786.9|13784.9|13786.9|13784.9|13786.4|13784.4|2
1646020600000|2022-02-28 03:56:40|13786.8|13784.8|13788.7|13786.7|13788.7|13786.7|13786.8|13784.8|15
1646020610000|2022-02-28 03:56:50|13790.9|13788.9|13792.1|13790.1|13792.7|13790.7|13790.9|13788.9|58
1646020620000|2022-02-28 03:57:00|13791.9|13789.9|13790.4|13788.4|13791.9|13789.9|13789.8|13787.8|7
1646020630000|2022-02-28 03:57:10|13790.3|13788.3|13791.4|13789.4|13791.7|13789.7|13790.1|13788.1|3
1646020640000|2022-02-28 03:57:20|13791.6|13789.6|13790.8|13788.8|13792.1|13790.1|13790.7|13788.7|6
1646020650000|2022-02-28 03:57:30|13791.2|13789.2|13789.8|13787.8|13791.2|13789.2|13789.8|13787.8|18
1646020660000|2022-02-28 03:57:40|13789.7|13787.7|13787.6|13785.6|13790.2|13788.2|13787.4|13785.4|12
1646020670000|2022-02-28 03:57:50|13787.4|13785.4|13786.9|13784.9|13787.4|13785.4|13786.2|13784.2|12
1646020680000|2022-02-28 03:58:00|13787.1|13785.1|13786.9|13784.9|13787.6|13785.6|13786.7|13784.7|5
1646020690000|2022-02-28 03:58:10|13786.8|13784.8|13783.9|13781.9|13786.8|13784.8|13783.8|13781.8|40
1646020700000|2022-02-28 03:58:20|13783.8|13781.8|13765.4|13763.4|13783.8|13781.8|13764.6|13762.6|289
1646020710000|2022-02-28 03:58:30|13765.3|13763.3|13777.1|13775.1|13778.9|13776.9|13764.6|13762.6|64
1646020720000|2022-02-28 03:58:40|13776.2|13774.2|13778.2|13776.2|13779.8|13777.8|13776.1|13774.1|31
1646020730000|2022-02-28 03:58:50|13778.3|13776.3|13779.4|13777.4|13782.9|13780.9|13778.3|13776.3|33
1646020740000|2022-02-28 03:59:00|13779.6|13777.6|13779.6|13777.6|13780.8|13778.8|13778.6|13776.6|18
1646020750000|2022-02-28 03:59:10|13779.4|13777.4|13778.4|13776.4|13779.6|13777.6|13777.9|13775.9|7
1646020760000|2022-02-28 03:59:20|13778.3|13776.3|13778.7|13776.7|13780.3|13778.3|13777.9|13775.9|10
1646020770000|2022-02-28 03:59:30|13779.2|13777.2|13779.7|13777.7|13779.7|13777.7|13778.3|13776.3|21
1646020780000|2022-02-28 03:59:40|13779.6|13777.6|13774.3|13772.3|13779.6|13777.6|13773.9|13771.9|53
1646020790000|2022-02-28 03:59:50|13773.8|13771.8|13777.8|13775.8|13777.8|13775.8|13773.4|13771.4|35
1646020800000|2022-02-28 04:00:00|13777.7|13775.7|13778.7|13776.7|13779.9|13777.9|13777.2|13775.2|31
1646020810000|2022-02-28 04:00:10|13779.8|13777.8|13784.6|13782.6|13785.3|13783.3|13779.1|13777.1|46
1646020820000|2022-02-28 04:00:20|13784.9|13782.9|13783.7|13781.7|13785.3|13783.3|13781.4|13779.4|38
1646020830000|2022-02-28 04:00:30|13783.8|13781.8|13784.3|13782.3|13785.4|13783.4|13781.7|13779.7|32
1646020840000|2022-02-28 04:00:40|13784.2|13782.2|13786.8|13784.8|13787.2|13785.2|13784.2|13782.2|29
1646020850000|2022-02-28 04:00:50|13786.9|13784.9|13789.4|13787.4|13791.2|13789.2|13786.9|13784.9|40
1646020860000|2022-02-28 04:01:00|13789.3|13787.3|13790.6|13788.6|13792.4|13790.4|13788.8|13786.8|30
1646020870000|2022-02-28 04:01:10|13790.7|13788.7|13790.1|13788.1|13791.2|13789.2|13789.7|13787.7|9
1646020880000|2022-02-28 04:01:20|13790.2|13788.2|13789.7|13787.7|13790.4|13788.4|13789.7|13787.7|1
1646020890000|2022-02-28 04:01:30|13789.4|13787.4|13788.4|13786.4|13789.7|13787.7|13788.1|13786.1|7
1646020900000|2022-02-28 04:01:40|13788.3|13786.3|13795.6|13793.6|13795.6|13793.6|13787.9|13785.9|60
1646020910000|2022-02-28 04:01:50|13795.2|13793.2|13796.2|13794.2|13796.7|13794.7|13795.2|13793.2|27
1646020920000|2022-02-28 04:02:00|13796.3|13794.3|13796.1|13794.1|13798.1|13796.1|13796.1|13794.1|18
1646020930000|2022-02-28 04:02:10|13796.2|13794.2|13795.9|13793.9|13796.9|13794.9|13795.2|13793.2|16
1646020940000|2022-02-28 04:02:20|13796.1|13794.1|13792.7|13790.7|13796.1|13794.1|13792.2|13790.2|26
1646020950000|2022-02-28 04:02:30|13792.3|13790.3|13793.9|13791.9|13794.8|13792.8|13792.2|13790.2|20
1646020960000|2022-02-28 04:02:40|13794.1|13792.1|13793.9|13791.9|13794.4|13792.4|13793.4|13791.4|7
1646020970000|2022-02-28 04:02:50|13793.8|13791.8|13795.3|13793.3|13795.8|13793.8|13793.8|13791.8|7
1646020980000|2022-02-28 04:03:00|13795.6|13793.6|13795.7|13793.7|13796.8|13794.8|13795.6|13793.6|21
1646020990000|2022-02-28 04:03:10|13796.1|13794.1|13797.3|13795.3|13799.2|13797.2|13795.8|13793.8|38
1646021000000|2022-02-28 04:03:20|13797.1|13795.1|13797.2|13795.2|13797.3|13795.3|13795.9|13793.9|14
1646021010000|2022-02-28 04:03:30|13797.1|13795.1|13796.2|13794.2|13798.2|13796.2|13795.2|13793.2|18
1646021020000|2022-02-28 04:03:40|13796.3|13794.3|13799.4|13797.4|13800.3|13798.3|13796.2|13794.2|19
1646021030000|2022-02-28 04:03:50|13799.6|13797.6|13798.7|13796.7|13800.8|13798.8|13798.6|13796.6|37
1646021040000|2022-02-28 04:04:00|13798.9|13796.9|13797.3|13795.3|13799.2|13797.2|13797.3|13795.3|16
1646021050000|2022-02-28 04:04:10|13797.4|13795.4|13797.4|13795.4|13797.9|13795.9|13796.3|13794.3|20
1646021060000|2022-02-28 04:04:20|13797.6|13795.6|13796.2|13794.2|13797.8|13795.8|13795.4|13793.4|6
1646021070000|2022-02-28 04:04:30|13796.3|13794.3|13797.3|13795.3|13797.4|13795.4|13796.3|13794.3|4
1646021080000|2022-02-28 04:04:40|13797.4|13795.4|13796.6|13794.6|13797.8|13795.8|13796.6|13794.6|8
1646021090000|2022-02-28 04:04:50|13796.3|13794.3|13799.6|13797.6|13799.7|13797.7|13795.9|13793.9|26
1646021100000|2022-02-28 04:05:00|13799.4|13797.4|13797.8|13795.8|13799.4|13797.4|13797.4|13795.4|23
1646021110000|2022-02-28 04:05:10|13797.6|13795.6|13797.4|13795.4|13797.6|13795.6|13797.2|13795.2|2
1646021120000|2022-02-28 04:05:20|13797.3|13795.3|13805.1|13803.1|13805.4|13803.4|13796.1|13794.1|109
1646021130000|2022-02-28 04:05:30|13805.4|13803.4|13805.6|13803.6|13805.9|13803.9|13804.6|13802.6|20
1646021140000|2022-02-28 04:05:40|13806.4|13804.4|13810.4|13808.4|13810.4|13808.4|13806.4|13804.4|68
1646021150000|2022-02-28 04:05:50|13810.6|13808.6|13808.4|13806.4|13810.6|13808.6|13806.6|13804.6|34
1646021160000|2022-02-28 04:06:00|13808.6|13806.6|13810.8|13808.8|13810.8|13808.8|13808.6|13806.6|29
1646021170000|2022-02-28 04:06:10|13810.6|13808.6|13811.4|13809.4|13811.6|13809.6|13810.1|13808.1|16
1646021180000|2022-02-28 04:06:20|13811.6|13809.6|13812.3|13810.3|13813.2|13811.2|13811.2|13809.2|32
1646021190000|2022-02-28 04:06:30|13812.9|13810.9|13821.7|13819.7|13822.2|13820.2|13812.9|13810.9|129
1646021200000|2022-02-28 04:06:40|13821.9|13819.9|13820.9|13818.9|13821.9|13819.9|13819.2|13817.2|38
1646021210000|2022-02-28 04:06:50|13821.1|13819.1|13823.4|13821.4|13823.4|13821.4|13818.9|13816.9|78
1646021220000|2022-02-28 04:07:00|13823.3|13821.3|13825.6|13823.6|13826.4|13824.4|13821.9|13819.9|130
1646021230000|2022-02-28 04:07:10|13825.7|13823.7|13827.9|13825.9|13831.3|13829.3|13825.7|13823.7|107
1646021240000|2022-02-28 04:07:20|13827.6|13825.6|13825.7|13823.7|13828.2|13826.2|13825.7|13823.7|41
1646021250000|2022-02-28 04:07:30|13826.2|13824.2|13829.7|13827.7|13829.9|13827.9|13825.9|13823.9|37
1646021260000|2022-02-28 04:07:40|13830.4|13828.4|13832.4|13830.4|13834.6|13832.6|13828.6|13826.6|81
1646021270000|2022-02-28 04:07:50|13833.2|13831.2|13837.6|13835.6|13837.6|13835.6|13830.2|13828.2|107
1646021280000|2022-02-28 04:08:00|13837.2|13835.2|13837.3|13835.3|13840.7|13838.7|13836.4|13834.4|114
1646021290000|2022-02-28 04:08:10|13836.8|13834.8|13833.9|13831.9|13836.9|13834.9|13832.1|13830.1|43
1646021300000|2022-02-28 04:08:20|13834.1|13832.1|13837.7|13835.7|13838.2|13836.2|13833.8|13831.8|57
1646021310000|2022-02-28 04:08:30|13837.6|13835.6|13836.2|13834.2|13837.6|13835.6|13835.9|13833.9|38
1646021320000|2022-02-28 04:08:40|13836.1|13834.1|13835.1|13833.1|13838.2|13836.2|13834.3|13832.3|72
1646021330000|2022-02-28 04:08:50|13834.9|13832.9|13831.6|13829.6|13834.9|13832.9|13831.4|13829.4|30
1646021340000|2022-02-28 04:09:00|13831.8|13829.8|13831.3|13829.3|13832.7|13830.7|13830.3|13828.3|28
1646021350000|2022-02-28 04:09:10|13831.7|13829.7|13830.3|13828.3|13831.7|13829.7|13829.8|13827.8|20
1646021360000|2022-02-28 04:09:20|13830.1|13828.1|13830.8|13828.8|13833.9|13831.9|13829.8|13827.8|49
1646021370000|2022-02-28 04:09:30|13830.7|13828.7|13833.9|13831.9|13833.9|13831.9|13830.6|13828.6|12
1646021380000|2022-02-28 04:09:40|13833.4|13831.4|13836.6|13834.6|13837.9|13835.9|13833.2|13831.2|24
1646021390000|2022-02-28 04:09:50|13836.7|13834.7|13837.2|13835.2|13838.8|13836.8|13835.2|13833.2|38
1646021400000|2022-02-28 04:10:00|13837.3|13835.3|13840.2|13838.2|13841.3|13839.3|13837.3|13835.3|72
1646021410000|2022-02-28 04:10:10|13839.2|13837.2|13840.6|13838.6|13840.7|13838.7|13839.2|13837.2|33
1646021420000|2022-02-28 04:10:20|13840.3|13838.3|13836.1|13834.1|13840.7|13838.7|13835.1|13833.1|72
1646021430000|2022-02-28 04:10:30|13836.2|13834.2|13832.8|13830.8|13837.3|13835.3|13832.7|13830.7|20
1646021440000|2022-02-28 04:10:40|13832.7|13830.7|13832.8|13830.8|13833.6|13831.6|13830.3|13828.3|31
1646021450000|2022-02-28 04:10:50|13832.7|13830.7|13838.1|13836.1|13838.4|13836.4|13832.7|13830.7|32
1646021460000|2022-02-28 04:11:00|13837.9|13835.9|13837.4|13835.4|13839.7|13837.7|13837.4|13835.4|30
1646021470000|2022-02-28 04:11:10|13837.1|13835.1|13833.3|13831.3|13837.1|13835.1|13833.2|13831.2|15
1646021480000|2022-02-28 04:11:20|13833.2|13831.2|13845.8|13843.8|13846.7|13844.7|13832.9|13830.9|105
1646021490000|2022-02-28 04:11:30|13845.4|13843.4|13850.4|13848.4|13850.7|13848.7|13844.9|13842.9|68
1646021500000|2022-02-28 04:11:40|13850.2|13848.2|13848.7|13846.7|13850.2|13848.2|13844.8|13842.8|41
1646021510000|2022-02-28 04:11:50|13848.8|13846.8|13845.2|13843.2|13848.8|13846.8|13845.1|13843.1|14
1646021520000|2022-02-28 04:12:00|13845.7|13843.7|13845.1|13843.1|13847.2|13845.2|13842.8|13840.8|23
1646021530000|2022-02-28 04:12:10|13844.9|13842.9|13845.3|13843.3|13846.4|13844.4|13844.8|13842.8|13
1646021540000|2022-02-28 04:12:20|13849.3|13847.3|13850.1|13848.1|13850.4|13848.4|13848.1|13846.1|58
1646021550000|2022-02-28 04:12:30|13850.2|13848.2|13850.2|13848.2|13850.9|13848.9|13848.4|13846.4|32
1646021560000|2022-02-28 04:12:40|13850.3|13848.3|13849.9|13847.9|13851.2|13849.2|13849.4|13847.4|15
1646021570000|2022-02-28 04:12:50|13849.8|13847.8|13846.9|13844.9|13849.8|13847.8|13846.9|13844.9|25
1646021580000|2022-02-28 04:13:00|13849.1|13847.1|13850.6|13848.6|13851.1|13849.1|13847.8|13845.8|19
1646021590000|2022-02-28 04:13:10|13850.9|13848.9|13848.4|13846.4|13851.2|13849.2|13847.7|13845.7|20
1646021600000|2022-02-28 04:13:20|13848.3|13846.3|13846.8|13844.8|13848.3|13846.3|13845.8|13843.8|22
1646021610000|2022-02-28 04:13:30|13846.2|13844.2|13843.9|13841.9|13846.6|13844.6|13843.9|13841.9|21
1646021620000|2022-02-28 04:13:40|13843.7|13841.7|13845.3|13843.3|13848.6|13846.6|13842.8|13840.8|84
1646021630000|2022-02-28 04:13:50|13845.2|13843.2|13848.2|13846.2|13848.3|13846.3|13844.6|13842.6|13
1646021640000|2022-02-28 04:14:00|13848.1|13846.1|13842.2|13840.2|13848.1|13846.1|13840.1|13838.1|36
1646021650000|2022-02-28 04:14:10|13842.3|13840.3|13837.7|13835.7|13842.7|13840.7|13836.9|13834.9|76
1646021660000|2022-02-28 04:14:20|13837.6|13835.6|13838.4|13836.4|13839.9|13837.9|13836.9|13834.9|31
1646021670000|2022-02-28 04:14:30|13838.3|13836.3|13838.6|13836.6|13838.8|13836.8|13836.6|13834.6|22
1646021680000|2022-02-28 04:14:40|13838.4|13836.4|13839.7|13837.7|13839.8|13837.8|13837.9|13835.9|13
1646021690000|2022-02-28 04:14:50|13839.9|13837.9|13836.7|13834.7|13840.1|13838.1|13836.4|13834.4|13
1646021700000|2022-02-28 04:15:00|13836.2|13834.2|13839.2|13837.2|13839.2|13837.2|13836.2|13834.2|8
1646021710000|2022-02-28 04:15:10|13839.1|13837.1|13838.2|13836.2|13840.1|13838.1|13835.4|13833.4|49
1646021720000|2022-02-28 04:15:20|13838.3|13836.3|13842.2|13840.2|13844.2|13842.2|13836.8|13834.8|69
1646021730000|2022-02-28 04:15:30|13841.7|13839.7|13841.2|13839.2|13841.7|13839.7|13840.6|13838.6|7
1646021740000|2022-02-28 04:15:40|13841.1|13839.1|13842.6|13840.6|13842.8|13840.8|13840.4|13838.4|53
1646021750000|2022-02-28 04:15:50|13842.7|13840.7|13843.3|13841.3|13843.6|13841.6|13842.1|13840.1|26
1646021760000|2022-02-28 04:16:00|13843.1|13841.1|13841.3|13839.3|13843.1|13841.1|13840.8|13838.8|10
1646021770000|2022-02-28 04:16:10|13841.2|13839.2|13840.8|13838.8|13841.3|13839.3|13840.8|13838.8|1
1646021780000|2022-02-28 04:16:20|13841.2|13839.2|13837.6|13835.6|13841.2|13839.2|13836.8|13834.8|23
1646021790000|2022-02-28 04:16:30|13837.4|13835.4|13837.6|13835.6|13838.3|13836.3|13837.3|13835.3|5
1646021800000|2022-02-28 04:16:40|13837.7|13835.7|13834.4|13832.4|13837.8|13835.8|13832.6|13830.6|34
1646021810000|2022-02-28 04:16:50|13834.3|13832.3|13835.2|13833.2|13836.7|13834.7|13834.2|13832.2|16
1646021820000|2022-02-28 04:17:00|13834.7|13832.7|13833.9|13831.9|13834.8|13832.8|13833.2|13831.2|12
1646021830000|2022-02-28 04:17:10|13834.1|13832.1|13836.7|13834.7|13836.7|13834.7|13834.1|13832.1|8
1646021840000|2022-02-28 04:17:20|13836.6|13834.6|13836.1|13834.1|13836.6|13834.6|13835.6|13833.6|2
1646021850000|2022-02-28 04:17:30|13835.6|13833.6|13835.8|13833.8|13836.4|13834.4|13835.6|13833.6|2
1646021860000|2022-02-28 04:17:40|13835.9|13833.9|13835.6|13833.6|13836.9|13834.9|13835.6|13833.6|7
1646021870000|2022-02-28 04:17:50|13835.2|13833.2|13829.8|13827.8|13835.2|13833.2|13827.9|13825.9|67
1646021880000|2022-02-28 04:18:00|13830.6|13828.6|13827.9|13825.9|13831.6|13829.6|13827.9|13825.9|33
1646021890000|2022-02-28 04:18:10|13828.1|13826.1|13826.4|13824.4|13828.1|13826.1|13826.1|13824.1|18
1646021900000|2022-02-28 04:18:20|13826.2|13824.2|13827.8|13825.8|13827.9|13825.9|13825.8|13823.8|32
1646021910000|2022-02-28 04:18:30|13827.9|13825.9|13829.1|13827.1|13829.3|13827.3|13827.9|13825.9|13
1646021920000|2022-02-28 04:18:40|13829.3|13827.3|13829.1|13827.1|13830.2|13828.2|13828.6|13826.6|11
1646021930000|2022-02-28 04:18:50|13828.9|13826.9|13827.2|13825.2|13829.1|13827.1|13827.2|13825.2|5
1646021940000|2022-02-28 04:19:00|13827.3|13825.3|13829.4|13827.4|13829.4|13827.4|13826.9|13824.9|11
1646021950000|2022-02-28 04:19:10|13829.7|13827.7|13830.1|13828.1|13830.3|13828.3|13828.9|13826.9|24
1646021960000|2022-02-28 04:19:20|13830.2|13828.2|13830.6|13828.6|13830.6|13828.6|13829.7|13827.7|8
1646021970000|2022-02-28 04:19:30|13830.4|13828.4|13828.9|13826.9|13830.4|13828.4|13828.9|13826.9|18
1646021980000|2022-02-28 04:19:40|13828.7|13826.7|13827.3|13825.3|13828.7|13826.7|13826.6|13824.6|7
1646021990000|2022-02-28 04:19:50|13827.9|13825.9|13828.8|13826.8|13829.7|13827.7|13827.3|13825.3|12
1646022000000|2022-02-28 04:20:00|13828.6|13826.6|13829.6|13827.6|13829.7|13827.7|13828.2|13826.2|7
1646022010000|2022-02-28 04:20:10|13829.7|13827.7|13827.8|13825.8|13829.7|13827.7|13827.6|13825.6|9
1646022020000|2022-02-28 04:20:20|13827.9|13825.9|13828.2|13826.2|13828.4|13826.4|13827.7|13825.7|5
1646022030000|2022-02-28 04:20:30|13828.1|13826.1|13831.1|13829.1|13831.3|13829.3|13827.8|13825.8|27
1646022040000|2022-02-28 04:20:40|13831.2|13829.2|13830.8|13828.8|13831.4|13829.4|13829.8|13827.8|9
1646022050000|2022-02-28 04:20:50|13830.7|13828.7|13830.9|13828.9|13831.4|13829.4|13829.8|13827.8|13
1646022060000|2022-02-28 04:21:00|13831.3|13829.3|13830.1|13828.1|13831.3|13829.3|13829.9|13827.9|5
1646022070000|2022-02-28 04:21:10|13828.9|13826.9|13828.2|13826.2|13828.9|13826.9|13828.1|13826.1|15
1646022080000|2022-02-28 04:21:20|13828.3|13826.3|13828.7|13826.7|13829.2|13827.2|13828.2|13826.2|9
1646022090000|2022-02-28 04:21:30|13828.8|13826.8|13829.6|13827.6|13829.7|13827.7|13828.6|13826.6|10
1646022100000|2022-02-28 04:21:40|13829.7|13827.7|13830.6|13828.6|13830.6|13828.6|13829.2|13827.2|11
1646022110000|2022-02-28 04:21:50|13830.7|13828.7|13831.6|13829.6|13831.7|13829.7|13830.4|13828.4|2
1646022120000|2022-02-28 04:22:00|13831.8|13829.8|13830.7|13828.7|13831.8|13829.8|13830.4|13828.4|9
1646022130000|2022-02-28 04:22:10|13830.8|13828.8|13830.9|13828.9|13831.2|13829.2|13830.8|13828.8|3
1646022140000|2022-02-28 04:22:20|13830.8|13828.8|13826.1|13824.1|13830.8|13828.8|13826.1|13824.1|29
1646022150000|2022-02-28 04:22:30|13825.9|13823.9|13826.6|13824.6|13827.1|13825.1|13825.7|13823.7|29
1646022160000|2022-02-28 04:22:40|13826.7|13824.7|13827.3|13825.3|13827.6|13825.6|13826.7|13824.7|8
1646022170000|2022-02-28 04:22:50|13827.2|13825.2|13828.3|13826.3|13828.3|13826.3|13826.8|13824.8|4
1646022180000|2022-02-28 04:23:00|13828.2|13826.2|13827.7|13825.7|13828.8|13826.8|13827.2|13825.2|10
1646022190000|2022-02-28 04:23:10|13827.6|13825.6|13827.6|13825.6|13827.7|13825.7|13827.6|13825.6|2
1646022200000|2022-02-28 04:23:20|13828.1|13826.1|13828.4|13826.4|13828.4|13826.4|13828.1|13826.1|8
1646022210000|2022-02-28 04:23:30|13828.7|13826.7|13827.8|13825.8|13828.7|13826.7|13827.8|13825.8|3
1646022220000|2022-02-28 04:23:40|13827.9|13825.9|13829.8|13827.8|13831.2|13829.2|13827.9|13825.9|29
1646022230000|2022-02-28 04:23:50|13828.6|13826.6|13826.9|13824.9|13831.2|13829.2|13826.6|13824.6|26
1646022240000|2022-02-28 04:24:00|13827.2|13825.2|13827.9|13825.9|13828.1|13826.1|13826.4|13824.4|16
1646022250000|2022-02-28 04:24:10|13828.2|13826.2|13828.2|13826.2|13828.7|13826.7|13827.7|13825.7|7
1646022260000|2022-02-28 04:24:20|13828.3|13826.3|13828.4|13826.4|13828.6|13826.6|13828.2|13826.2|0
1646022270000|2022-02-28 04:24:30|13828.6|13826.6|13833.1|13831.1|13834.7|13832.7|13828.6|13826.6|26
1646022280000|2022-02-28 04:24:40|13832.9|13830.9|13832.6|13830.6|13833.8|13831.8|13832.4|13830.4|5
1646022290000|2022-02-28 04:24:50|13832.7|13830.7|13828.2|13826.2|13833.1|13831.1|13825.7|13823.7|48
1646022300000|2022-02-28 04:25:00|13828.4|13826.4|13821.6|13819.6|13828.4|13826.4|13821.6|13819.6|46
1646022310000|2022-02-28 04:25:10|13821.4|13819.4|13821.9|13819.9|13822.6|13820.6|13820.1|13818.1|38
1646022320000|2022-02-28 04:25:20|13822.1|13820.1|13824.1|13822.1|13824.4|13822.4|13821.6|13819.6|16
1646022330000|2022-02-28 04:25:30|13824.2|13822.2|13827.1|13825.1|13828.9|13826.9|13824.2|13822.2|18
1646022340000|2022-02-28 04:25:40|13826.9|13824.9|13824.4|13822.4|13826.9|13824.9|13823.1|13821.1|8
1646022350000|2022-02-28 04:25:50|13823.6|13821.6|13821.9|13819.9|13824.4|13822.4|13821.9|13819.9|15
1646022360000|2022-02-28 04:26:00|13822.1|13820.1|13823.4|13821.4|13825.3|13823.3|13822.1|13820.1|13
1646022370000|2022-02-28 04:26:10|13823.6|13821.6|13821.6|13819.6|13823.6|13821.6|13821.6|13819.6|9
1646022380000|2022-02-28 04:26:20|13821.7|13819.7|13821.1|13819.1|13822.4|13820.4|13821.1|13819.1|15
1646022390000|2022-02-28 04:26:30|13821.2|13819.2|13823.1|13821.1|13823.1|13821.1|13821.2|13819.2|9
1646022400000|2022-02-28 04:26:40|13823.2|13821.2|13823.3|13821.3|13823.7|13821.7|13823.1|13821.1|6
1646022410000|2022-02-28 04:26:50|13823.9|13821.9|13825.2|13823.2|13825.2|13823.2|13823.3|13821.3|10
1646022420000|2022-02-28 04:27:00|13825.3|13823.3|13824.2|13822.2|13825.3|13823.3|13823.2|13821.2|7
1646022430000|2022-02-28 04:27:10|13822.6|13820.6|13820.9|13818.9|13822.6|13820.6|13820.8|13818.8|4
1646022440000|2022-02-28 04:27:20|13821.4|13819.4|13821.1|13819.1|13821.4|13819.4|13818.8|13816.8|37
1646022450000|2022-02-28 04:27:30|13821.2|13819.2|13825.2|13823.2|13825.2|13823.2|13821.2|13819.2|11
1646022460000|2022-02-28 04:27:40|13825.9|13823.9|13825.4|13823.4|13826.3|13824.3|13825.4|13823.4|20
1646022470000|2022-02-28 04:27:50|13825.3|13823.3|13823.4|13821.4|13825.4|13823.4|13823.3|13821.3|3
1646022480000|2022-02-28 04:28:00|13823.3|13821.3|13823.2|13821.2|13823.6|13821.6|13822.1|13820.1|8
1646022490000|2022-02-28 04:28:10|13823.3|13821.3|13825.1|13823.1|13825.3|13823.3|13822.8|13820.8|25
1646022500000|2022-02-28 04:28:20|13825.4|13823.4|13826.2|13824.2|13826.2|13824.2|13825.2|13823.2|5
1646022510000|2022-02-28 04:28:30|13827.3|13825.3|13827.6|13825.6|13828.2|13826.2|13827.3|13825.3|7
1646022520000|2022-02-28 04:28:40|13827.4|13825.4|13826.7|13824.7|13828.3|13826.3|13826.6|13824.6|31
1646022530000|2022-02-28 04:28:50|13826.8|13824.8|13828.1|13826.1|13828.1|13826.1|13826.8|13824.8|3
1646022540000|2022-02-28 04:29:00|13827.9|13825.9|13831.9|13829.9|13831.9|13829.9|13827.9|13825.9|36
1646022550000|2022-02-28 04:29:10|13832.1|13830.1|13831.4|13829.4|13832.3|13830.3|13830.7|13828.7|12
1646022560000|2022-02-28 04:29:20|13831.1|13829.1|13828.6|13826.6|13831.7|13829.7|13827.6|13825.6|10
1646022570000|2022-02-28 04:29:30|13828.4|13826.4|13828.7|13826.7|13829.3|13827.3|13828.1|13826.1|4
1646022580000|2022-02-28 04:29:40|13828.8|13826.8|13828.7|13826.7|13829.1|13827.1|13828.6|13826.6|1
1646022590000|2022-02-28 04:29:50|13828.6|13826.6|13828.4|13826.4|13828.9|13826.9|13828.4|13826.4|3
1646022600000|2022-02-28 04:30:00|13828.6|13826.6|13829.1|13827.1|13829.3|13827.3|13828.6|13826.6|2
1646022610000|2022-02-28 04:30:10|13828.9|13826.9|13825.2|13823.2|13829.1|13827.1|13824.8|13822.8|9
1646022620000|2022-02-28 04:30:20|13825.4|13823.4|13826.2|13824.2|13826.2|13824.2|13825.3|13823.3|3
1646022630000|2022-02-28 04:30:30|13826.1|13824.1|13824.3|13822.3|13826.1|13824.1|13824.3|13822.3|7
1646022640000|2022-02-28 04:30:40|13824.7|13822.7|13824.7|13822.7|13825.7|13823.7|13824.3|13822.3|17
1646022650000|2022-02-28 04:30:50|13824.4|13822.4|13823.8|13821.8|13824.7|13822.7|13823.4|13821.4|13
1646022660000|2022-02-28 04:31:00|13823.7|13821.7|13823.6|13821.6|13824.3|13822.3|13823.3|13821.3|23
1646022670000|2022-02-28 04:31:10|13823.4|13821.4|13825.3|13823.3|13826.1|13824.1|13822.9|13820.9|17
1646022680000|2022-02-28 04:31:20|13825.1|13823.1|13823.8|13821.8|13825.1|13823.1|13821.6|13819.6|15
1646022690000|2022-02-28 04:31:30|13823.9|13821.9|13827.4|13825.4|13827.6|13825.6|13823.9|13821.9|21
1646022700000|2022-02-28 04:31:40|13827.2|13825.2|13827.4|13825.4|13827.4|13825.4|13826.9|13824.9|6
1646022710000|2022-02-28 04:31:50|13827.3|13825.3|13828.4|13826.4|13828.9|13826.9|13827.3|13825.3|11
1646022720000|2022-02-28 04:32:00|13828.6|13826.6|13830.8|13828.8|13830.8|13828.8|13828.3|13826.3|10
1646022730000|2022-02-28 04:32:10|13831.1|13829.1|13829.7|13827.7|13831.6|13829.6|13828.7|13826.7|17
1646022740000|2022-02-28 04:32:20|13829.6|13827.6|13828.3|13826.3|13829.6|13827.6|13828.3|13826.3|2
1646022750000|2022-02-28 04:32:30|13828.4|13826.4|13828.7|13826.7|13828.9|13826.9|13827.9|13825.9|4
1646022760000|2022-02-28 04:32:40|13828.8|13826.8|13828.3|13826.3|13828.9|13826.9|13828.3|13826.3|2
1646022770000|2022-02-28 04:32:50|13828.2|13826.2|13825.4|13823.4|13828.2|13826.2|13825.2|13823.2|9
1646022780000|2022-02-28 04:33:00|13825.6|13823.6|13825.9|13823.9|13825.9|13823.9|13824.3|13822.3|5
1646022790000|2022-02-28 04:33:10|13826.1|13824.1|13825.8|13823.8|13826.1|13824.1|13825.8|13823.8|1
1646022800000|2022-02-28 04:33:20|13825.7|13823.7|13827.4|13825.4|13829.9|13827.9|13825.7|13823.7|31
1646022810000|2022-02-28 04:33:30|13827.6|13825.6|13825.6|13823.6|13827.9|13825.9|13825.4|13823.4|7
1646022820000|2022-02-28 04:33:40|13826.2|13824.2|13825.8|13823.8|13827.4|13825.4|13825.8|13823.8|23
1646022830000|2022-02-28 04:33:50|13825.7|13823.7|13824.4|13822.4|13825.7|13823.7|13823.1|13821.1|55
1646022840000|2022-02-28 04:34:00|13823.4|13821.4|13826.2|13824.2|13826.3|13824.3|13823.4|13821.4|26
1646022850000|2022-02-28 04:34:10|13826.1|13824.1|13826.7|13824.7|13826.9|13824.9|13825.1|13823.1|55
1646022860000|2022-02-28 04:34:20|13826.8|13824.8|13826.4|13824.4|13826.9|13824.9|13825.2|13823.2|17
1646022870000|2022-02-28 04:34:30|13826.8|13824.8|13826.8|13824.8|13828.6|13826.6|13826.4|13824.4|55
1646022880000|2022-02-28 04:34:40|13826.4|13824.4|13826.7|13824.7|13827.2|13825.2|13826.2|13824.2|11
1646022890000|2022-02-28 04:34:50|13826.8|13824.8|13835.7|13833.7|13835.9|13833.9|13826.8|13824.8|65
1646022900000|2022-02-28 04:35:00|13836.1|13834.1|13839.6|13837.6|13840.7|13838.7|13833.4|13831.4|106
1646022910000|2022-02-28 04:35:10|13839.4|13837.4|13839.6|13837.6|13839.7|13837.7|13837.6|13835.6|25
1646022920000|2022-02-28 04:35:20|13839.8|13837.8|13832.1|13830.1|13841.2|13839.2|13828.9|13826.9|103
1646022930000|2022-02-28 04:35:30|13832.3|13830.3|13830.9|13828.9|13834.3|13832.3|13829.8|13827.8|12
1646022940000|2022-02-28 04:35:40|13832.8|13830.8|13833.6|13831.6|13834.2|13832.2|13830.8|13828.8|27
1646022950000|2022-02-28 04:35:50|13833.7|13831.7|13833.1|13831.1|13835.6|13833.6|13832.3|13830.3|23
1646022960000|2022-02-28 04:36:00|13832.9|13830.9|13833.1|13831.1|13833.6|13831.6|13830.9|13828.9|54
1646022970000|2022-02-28 04:36:10|13833.4|13831.4|13835.8|13833.8|13837.8|13835.8|13832.3|13830.3|45
1646022980000|2022-02-28 04:36:20|13836.2|13834.2|13836.4|13834.4|13837.8|13835.8|13836.2|13834.2|57
1646022990000|2022-02-28 04:36:30|13836.3|13834.3|13836.6|13834.6|13843.1|13841.1|13835.6|13833.6|52
1646023000000|2022-02-28 04:36:40|13837.1|13835.1|13836.2|13834.2|13837.9|13835.9|13834.9|13832.9|12
1646023010000|2022-02-28 04:36:50|13836.1|13834.1|13836.3|13834.3|13837.3|13835.3|13835.2|13833.2|41
1646023020000|2022-02-28 04:37:00|13836.8|13834.8|13839.7|13837.7|13839.7|13837.7|13836.8|13834.8|10
1646023030000|2022-02-28 04:37:10|13839.6|13837.6|13843.1|13841.1|13843.1|13841.1|13839.3|13837.3|25
1646023040000|2022-02-28 04:37:20|13843.8|13841.8|13843.9|13841.9|13843.9|13841.9|13841.4|13839.4|14
1646023050000|2022-02-28 04:37:30|13843.8|13841.8|13842.1|13840.1|13846.4|13844.4|13842.1|13840.1|51
1646023060000|2022-02-28 04:37:40|13841.9|13839.9|13839.2|13837.2|13842.2|13840.2|13839.1|13837.1|13
1646023070000|2022-02-28 04:37:50|13839.6|13837.6|13839.6|13837.6|13839.8|13837.8|13838.6|13836.6|9
1646023080000|2022-02-28 04:38:00|13839.8|13837.8|13837.1|13835.1|13840.1|13838.1|13836.1|13834.1|25
1646023090000|2022-02-28 04:38:10|13837.2|13835.2|13836.7|13834.7|13837.2|13835.2|13835.4|13833.4|7
1646023100000|2022-02-28 04:38:20|13836.6|13834.6|13837.4|13835.4|13838.1|13836.1|13835.9|13833.9|7
1646023110000|2022-02-28 04:38:30|13837.3|13835.3|13836.9|13834.9|13837.3|13835.3|13835.8|13833.8|9
1646023120000|2022-02-28 04:38:40|13837.1|13835.1|13837.9|13835.9|13837.9|13835.9|13836.8|13834.8|4
1646023130000|2022-02-28 04:38:50|13838.8|13836.8|13839.8|13837.8|13840.7|13838.7|13838.6|13836.6|13
1646023140000|2022-02-28 04:39:00|13839.7|13837.7|13836.8|13834.8|13840.4|13838.4|13836.6|13834.6|14
1646023150000|2022-02-28 04:39:10|13836.7|13834.7|13837.3|13835.3|13839.3|13837.3|13836.1|13834.1|22
1646023160000|2022-02-28 04:39:20|13837.2|13835.2|13840.4|13838.4|13840.4|13838.4|13836.9|13834.9|16
1646023170000|2022-02-28 04:39:30|13840.3|13838.3|13839.9|13837.9|13841.7|13839.7|13839.9|13837.9|8
1646023180000|2022-02-28 04:39:40|13840.2|13838.2|13840.7|13838.7|13842.4|13840.4|13840.2|13838.2|14
1646023190000|2022-02-28 04:39:50|13840.6|13838.6|13837.6|13835.6|13840.6|13838.6|13836.7|13834.7|61
1646023200000|2022-02-28 04:40:00|13837.4|13835.4|13842.2|13840.2|13842.2|13840.2|13837.3|13835.3|19
1646023210000|2022-02-28 04:40:10|13842.1|13840.1|13841.4|13839.4|13842.1|13840.1|13838.1|13836.1|19
1646023220000|2022-02-28 04:40:20|13841.2|13839.2|13842.7|13840.7|13842.7|13840.7|13840.1|13838.1|125
1646023230000|2022-02-28 04:40:30|13842.6|13840.6|13839.8|13837.8|13842.6|13840.6|13839.7|13837.7|20
1646023240000|2022-02-28 04:40:40|13841.6|13839.6|13840.3|13838.3|13841.6|13839.6|13838.9|13836.9|26
1646023250000|2022-02-28 04:40:50|13840.4|13838.4|13839.7|13837.7|13840.4|13838.4|13839.1|13837.1|7
1646023260000|2022-02-28 04:41:00|13839.2|13837.2|13840.4|13838.4|13840.4|13838.4|13838.7|13836.7|5
1646023270000|2022-02-28 04:41:10|13839.4|13837.4|13838.3|13836.3|13839.4|13837.4|13838.3|13836.3|3
1646023280000|2022-02-28 04:41:20|13838.2|13836.2|13836.8|13834.8|13838.2|13836.2|13835.8|13833.8|10
1646023290000|2022-02-28 04:41:30|13836.7|13834.7|13836.7|13834.7|13838.4|13836.4|13836.2|13834.2|9
1646023300000|2022-02-28 04:41:40|13836.2|13834.2|13836.1|13834.1|13836.6|13834.6|13835.3|13833.3|10
1646023310000|2022-02-28 04:41:50|13835.9|13833.9|13834.8|13832.8|13835.9|13833.9|13834.1|13832.1|12
1646023320000|2022-02-28 04:42:00|13835.7|13833.7|13835.8|13833.8|13836.8|13834.8|13835.7|13833.7|10
1646023330000|2022-02-28 04:42:10|13836.1|13834.1|13834.9|13832.9|13836.4|13834.4|13834.3|13832.3|6
1646023340000|2022-02-28 04:42:20|13834.8|13832.8|13836.1|13834.1|13836.6|13834.6|13834.7|13832.7|2
1646023350000|2022-02-28 04:42:30|13835.8|13833.8|13834.6|13832.6|13835.8|13833.8|13834.6|13832.6|2
1646023360000|2022-02-28 04:42:40|13834.2|13832.2|13835.8|13833.8|13836.4|13834.4|13833.1|13831.1|66
1646023370000|2022-02-28 04:42:50|13834.9|13832.9|13835.9|13833.9|13836.4|13834.4|13834.7|13832.7|60
1646023380000|2022-02-28 04:43:00|13836.8|13834.8|13837.4|13835.4|13837.6|13835.6|13836.8|13834.8|36
1646023390000|2022-02-28 04:43:10|13837.2|13835.2|13837.3|13835.3|13837.4|13835.4|13834.3|13832.3|28
1646023400000|2022-02-28 04:43:20|13836.9|13834.9|13837.4|13835.4|13837.8|13835.8|13836.1|13834.1|2
1646023410000|2022-02-28 04:43:30|13837.3|13835.3|13836.7|13834.7|13837.3|13835.3|13836.7|13834.7|0
1646023420000|2022-02-28 04:43:40|13835.8|13833.8|13837.1|13835.1|13837.2|13835.2|13835.3|13833.3|40
1646023430000|2022-02-28 04:43:50|13837.2|13835.2|13834.4|13832.4|13837.9|13835.9|13834.1|13832.1|43
1646023440000|2022-02-28 04:44:00|13834.3|13832.3|13831.9|13829.9|13834.4|13832.4|13828.9|13826.9|81
1646023450000|2022-02-28 04:44:10|13832.2|13830.2|13833.6|13831.6|13833.6|13831.6|13830.9|13828.9|30
1646023460000|2022-02-28 04:44:20|13833.7|13831.7|13833.9|13831.9|13834.4|13832.4|13832.9|13830.9|10
1646023470000|2022-02-28 04:44:30|13833.6|13831.6|13833.8|13831.8|13834.1|13832.1|13833.6|13831.6|1
1646023480000|2022-02-28 04:44:40|13833.9|13831.9|13833.6|13831.6|13834.6|13832.6|13833.4|13831.4|20
1646023490000|2022-02-28 04:44:50|13833.4|13831.4|13833.4|13831.4|13833.9|13831.9|13831.3|13829.3|76
1646023500000|2022-02-28 04:45:00|13833.8|13831.8|13833.1|13831.1|13835.6|13833.6|13831.3|13829.3|50
1646023510000|2022-02-28 04:45:10|13833.2|13831.2|13835.1|13833.1|13835.3|13833.3|13833.1|13831.1|40
1646023520000|2022-02-28 04:45:20|13835.2|13833.2|13831.9|13829.9|13836.2|13834.2|13831.9|13829.9|104
1646023530000|2022-02-28 04:45:30|13831.8|13829.8|13826.8|13824.8|13831.9|13829.9|13826.8|13824.8|25
1646023540000|2022-02-28 04:45:40|13826.6|13824.6|13826.8|13824.8|13827.6|13825.6|13826.4|13824.4|25
1646023550000|2022-02-28 04:45:50|13826.9|13824.9|13828.4|13826.4|13829.3|13827.3|13826.8|13824.8|20
1646023560000|2022-02-28 04:46:00|13828.3|13826.3|13819.3|13817.3|13828.4|13826.4|13818.3|13816.3|57
1646023570000|2022-02-28 04:46:10|13819.4|13817.4|13822.8|13820.8|13823.2|13821.2|13819.4|13817.4|25
1646023580000|2022-02-28 04:46:20|13822.6|13820.6|13820.8|13818.8|13822.8|13820.8|13820.8|13818.8|14
1646023590000|2022-02-28 04:46:30|13820.9|13818.9|13821.9|13819.9|13822.4|13820.4|13820.9|13818.9|28
1646023600000|2022-02-28 04:46:40|13821.7|13819.7|13823.4|13821.4|13823.8|13821.8|13821.6|13819.6|16
1646023610000|2022-02-28 04:46:50|13823.3|13821.3|13823.3|13821.3|13825.8|13823.8|13823.2|13821.2|26
1646023620000|2022-02-28 04:47:00|13822.8|13820.8|13823.4|13821.4|13824.2|13822.2|13820.7|13818.7|70
1646023630000|2022-02-28 04:47:10|13823.6|13821.6|13824.7|13822.7|13825.1|13823.1|13822.8|13820.8|36
1646023640000|2022-02-28 04:47:20|13824.8|13822.8|13821.6|13819.6|13824.9|13822.9|13821.1|13819.1|78
1646023650000|2022-02-28 04:47:30|13821.4|13819.4|13823.2|13821.2|13823.2|13821.2|13821.2|13819.2|8
1646023660000|2022-02-28 04:47:40|13823.1|13821.1|13822.1|13820.1|13823.1|13821.1|13822.1|13820.1|8
1646023670000|2022-02-28 04:47:50|13821.9|13819.9|13821.9|13819.9|13822.9|13820.9|13821.8|13819.8|10
1646023680000|2022-02-28 04:48:00|13821.8|13819.8|13819.2|13817.2|13821.8|13819.8|13818.3|13816.3|53
1646023690000|2022-02-28 04:48:10|13819.4|13817.4|13820.2|13818.2|13821.2|13819.2|13817.6|13815.6|29
1646023700000|2022-02-28 04:48:20|13820.3|13818.3|13823.8|13821.8|13826.6|13824.6|13820.3|13818.3|31
1646023710000|2022-02-28 04:48:30|13824.4|13822.4|13824.4|13822.4|13825.3|13823.3|13823.8|13821.8|11
1646023720000|2022-02-28 04:48:40|13825.7|13823.7|13824.6|13822.6|13826.8|13824.8|13824.3|13822.3|20
1646023730000|2022-02-28 04:48:50|13824.3|13822.3|13826.1|13824.1|13827.1|13825.1|13823.1|13821.1|69
1646023740000|2022-02-28 04:49:00|13825.9|13823.9|13825.1|13823.1|13826.1|13824.1|13824.4|13822.4|21
1646023750000|2022-02-28 04:49:10|13825.4|13823.4|13827.8|13825.8|13828.7|13826.7|13825.1|13823.1|91
1646023760000|2022-02-28 04:49:20|13827.4|13825.4|13826.8|13824.8|13827.7|13825.7|13826.4|13824.4|16
1646023770000|2022-02-28 04:49:30|13826.6|13824.6|13825.9|13823.9|13826.8|13824.8|13825.9|13823.9|1
1646023780000|2022-02-28 04:49:40|13826.1|13824.1|13827.4|13825.4|13828.1|13826.1|13826.1|13824.1|14
1646023790000|2022-02-28 04:49:50|13827.9|13825.9|13828.2|13826.2|13828.3|13826.3|13827.6|13825.6|10
1646023800000|2022-02-28 04:50:00|13828.4|13826.4|13827.1|13825.1|13828.4|13826.4|13826.8|13824.8|15
1646023810000|2022-02-28 04:50:10|13826.8|13824.8|13825.9|13823.9|13826.8|13824.8|13825.9|13823.9|2
1646023820000|2022-02-28 04:50:20|13826.1|13824.1|13824.8|13822.8|13826.9|13824.9|13823.9|13821.9|58
1646023830000|2022-02-28 04:50:30|13824.9|13822.9|13827.2|13825.2|13827.2|13825.2|13824.4|13822.4|14
1646023840000|2022-02-28 04:50:40|13827.3|13825.3|13827.7|13825.7|13829.2|13827.2|13826.6|13824.6|75
1646023850000|2022-02-28 04:50:50|13827.8|13825.8|13825.9|13823.9|13827.8|13825.8|13825.8|13823.8|6
1646023860000|2022-02-28 04:51:00|13825.8|13823.8|13822.3|13820.3|13825.9|13823.9|13822.1|13820.1|27
1646023870000|2022-02-28 04:51:10|13822.8|13820.8|13823.2|13821.2|13823.2|13821.2|13822.2|13820.2|8
1646023880000|2022-02-28 04:51:20|13823.3|13821.3|13828.4|13826.4|13828.4|13826.4|13823.2|13821.2|7
1646023890000|2022-02-28 04:51:30|13828.3|13826.3|13828.1|13826.1|13828.3|13826.3|13827.6|13825.6|16
1646023900000|2022-02-28 04:51:40|13828.4|13826.4|13826.9|13824.9|13830.7|13828.7|13826.8|13824.8|28
1646023910000|2022-02-28 04:51:50|13827.1|13825.1|13827.4|13825.4|13828.2|13826.2|13827.1|13825.1|5
1646023920000|2022-02-28 04:52:00|13827.3|13825.3|13824.8|13822.8|13827.3|13825.3|13823.2|13821.2|16
1646023930000|2022-02-28 04:52:10|13824.6|13822.6|13825.1|13823.1|13826.1|13824.1|13824.6|13822.6|3
1646023940000|2022-02-28 04:52:20|13826.3|13824.3|13826.7|13824.7|13827.6|13825.6|13825.7|13823.7|1
1646023950000|2022-02-28 04:52:30|13826.8|13824.8|13827.2|13825.2|13827.8|13825.8|13826.4|13824.4|5
1646023960000|2022-02-28 04:52:40|13827.3|13825.3|13826.8|13824.8|13827.4|13825.4|13826.8|13824.8|3
1646023970000|2022-02-28 04:52:50|13826.9|13824.9|13826.9|13824.9|13826.9|13824.9|13825.9|13823.9|4
1646023980000|2022-02-28 04:53:00|13826.8|13824.8|13825.8|13823.8|13827.8|13825.8|13825.8|13823.8|5
1646023990000|2022-02-28 04:53:10|13825.9|13823.9|13826.9|13824.9|13827.8|13825.8|13825.9|13823.9|6
1646024000000|2022-02-28 04:53:20|13827.1|13825.1|13825.8|13823.8|13827.1|13825.1|13825.2|13823.2|2
1646024010000|2022-02-28 04:53:30|13825.7|13823.7|13826.6|13824.6|13826.9|13824.9|13825.3|13823.3|11
1646024020000|2022-02-28 04:53:40|13826.4|13824.4|13825.6|13823.6|13826.4|13824.4|13825.6|13823.6|3
1646024030000|2022-02-28 04:53:50|13825.9|13823.9|13824.8|13822.8|13825.9|13823.9|13824.4|13822.4|5
1646024040000|2022-02-28 04:54:00|13824.7|13822.7|13823.3|13821.3|13824.7|13822.7|13823.3|13821.3|5
1646024050000|2022-02-28 04:54:10|13823.2|13821.2|13819.4|13817.4|13823.2|13821.2|13818.7|13816.7|27
1646024060000|2022-02-28 04:54:20|13819.6|13817.6|13820.7|13818.7|13821.1|13819.1|13819.4|13817.4|24
1646024070000|2022-02-28 04:54:30|13820.4|13818.4|13820.4|13818.4|13821.2|13819.2|13819.8|13817.8|3
1646024080000|2022-02-28 04:54:40|13820.6|13818.6|13820.6|13818.6|13822.1|13820.1|13820.2|13818.2|9
1646024090000|2022-02-28 04:54:50|13820.7|13818.7|13818.7|13816.7|13820.8|13818.8|13818.1|13816.1|37
1646024100000|2022-02-28 04:55:00|13817.9|13815.9|13821.4|13819.4|13821.4|13819.4|13817.9|13815.9|13
1646024110000|2022-02-28 04:55:10|13821.3|13819.3|13821.3|13819.3|13821.6|13819.6|13820.3|13818.3|3
1646024120000|2022-02-28 04:55:20|13821.2|13819.2|13819.4|13817.4|13821.3|13819.3|13819.2|13817.2|4
1646024130000|2022-02-28 04:55:30|13819.6|13817.6|13818.7|13816.7|13819.7|13817.7|13817.9|13815.9|15
1646024140000|2022-02-28 04:55:40|13818.4|13816.4|13819.7|13817.7|13820.9|13818.9|13818.2|13816.2|17
1646024150000|2022-02-28 04:55:50|13819.6|13817.6|13818.9|13816.9|13819.8|13817.8|13818.9|13816.9|6
1646024160000|2022-02-28 04:56:00|13818.8|13816.8|13821.1|13819.1|13821.3|13819.3|13818.6|13816.6|13
1646024170000|2022-02-28 04:56:10|13818.6|13816.6|13818.8|13816.8|13819.1|13817.1|13818.3|13816.3|18
1646024180000|2022-02-28 04:56:20|13818.7|13816.7|13816.6|13814.6|13818.8|13816.8|13816.4|13814.4|34
1646024190000|2022-02-28 04:56:30|13816.8|13814.8|13814.2|13812.2|13817.4|13815.4|13811.9|13809.9|95
1646024200000|2022-02-28 04:56:40|13814.1|13812.1|13814.6|13812.6|13816.4|13814.4|13813.2|13811.2|54
1646024210000|2022-02-28 04:56:50|13814.2|13812.2|13815.7|13813.7|13816.2|13814.2|13813.8|13811.8|7
1646024220000|2022-02-28 04:57:00|13815.1|13813.1|13817.7|13815.7|13817.7|13815.7|13815.1|13813.1|6
1646024230000|2022-02-28 04:57:10|13817.6|13815.6|13815.2|13813.2|13817.6|13815.6|13814.4|13812.4|15
1646024240000|2022-02-28 04:57:20|13815.3|13813.3|13816.7|13814.7|13817.6|13815.6|13814.1|13812.1|10
1646024250000|2022-02-28 04:57:30|13816.6|13814.6|13814.9|13812.9|13817.2|13815.2|13814.9|13812.9|6
1646024260000|2022-02-28 04:57:40|13815.1|13813.1|13818.1|13816.1|13818.4|13816.4|13815.1|13813.1|9
1646024270000|2022-02-28 04:57:50|13818.2|13816.2|13820.4|13818.4|13821.2|13819.2|13818.1|13816.1|25
1646024280000|2022-02-28 04:58:00|13820.3|13818.3|13823.2|13821.2|13823.2|13821.2|13820.3|13818.3|12
1646024290000|2022-02-28 04:58:10|13821.7|13819.7|13823.2|13821.2|13823.7|13821.7|13821.7|13819.7|15
1646024300000|2022-02-28 04:58:20|13823.3|13821.3|13823.2|13821.2|13824.7|13822.7|13823.1|13821.1|25
1646024310000|2022-02-28 04:58:30|13822.8|13820.8|13818.8|13816.8|13822.8|13820.8|13818.8|13816.8|13
1646024320000|2022-02-28 04:58:40|13818.9|13816.9|13818.6|13816.6|13820.4|13818.4|13817.8|13815.8|10
1646024330000|2022-02-28 04:58:50|13821.1|13819.1|13820.2|13818.2|13822.2|13820.2|13820.2|13818.2|6
1646024340000|2022-02-28 04:59:00|13820.3|13818.3|13821.1|13819.1|13821.3|13819.3|13820.3|13818.3|3
1646024350000|2022-02-28 04:59:10|13821.2|13819.2|13821.7|13819.7|13822.4|13820.4|13821.2|13819.2|3
1646024360000|2022-02-28 04:59:20|13821.8|13819.8|13821.8|13819.8|13821.8|13819.8|13821.8|13819.8|0
1646024370000|2022-02-28 04:59:30|13822.2|13820.2|13823.1|13821.1|13823.2|13821.2|13822.2|13820.2|6
1646024380000|2022-02-28 04:59:40|13822.9|13820.9|13820.2|13818.2|13822.9|13820.9|13820.2|13818.2|3
1646024390000|2022-02-28 04:59:50|13819.8|13817.8|13819.1|13817.1|13819.8|13817.8|13819.1|13817.1|1
1646024400000|2022-02-28 05:00:00|13818.9|13816.9|13822.1|13820.1|13822.4|13820.4|13818.3|13816.3|3
1646024410000|2022-02-28 05:00:10|13822.2|13820.2|13820.9|13818.9|13824.2|13822.2|13820.4|13818.4|22
1646024420000|2022-02-28 05:00:20|13820.8|13818.8|13819.1|13817.1|13820.8|13818.8|13819.1|13817.1|6
1646024430000|2022-02-28 05:00:30|13819.2|13817.2|13817.6|13815.6|13819.9|13817.9|13817.1|13815.1|3
1646024440000|2022-02-28 05:00:40|13818.4|13816.4|13819.2|13817.2|13819.9|13817.9|13816.9|13814.9|5
1646024450000|2022-02-28 05:00:50|13819.3|13817.3|13819.7|13817.7|13820.2|13818.2|13818.8|13816.8|8
1646024460000|2022-02-28 05:01:00|13819.8|13817.8|13821.8|13819.8|13823.1|13821.1|13819.8|13817.8|21
1646024470000|2022-02-28 05:01:10|13821.7|13819.7|13822.6|13820.6|13822.6|13820.6|13820.8|13818.8|2
1646024480000|2022-02-28 05:01:20|13824.1|13822.1|13821.9|13819.9|13824.1|13822.1|13821.9|13819.9|7
1646024490000|2022-02-28 05:01:30|13821.1|13819.1|13822.2|13820.2|13822.2|13820.2|13818.1|13816.1|10
1646024500000|2022-02-28 05:01:40|13822.1|13820.1|13824.7|13822.7|13826.2|13824.2|13822.1|13820.1|9
1646024510000|2022-02-28 05:01:50|13824.6|13822.6|13823.9|13821.9|13824.9|13822.9|13823.2|13821.2|6
1646024520000|2022-02-28 05:02:00|13824.1|13822.1|13826.6|13824.6|13828.1|13826.1|13824.1|13822.1|23
1646024530000|2022-02-28 05:02:10|13826.4|13824.4|13827.1|13825.1|13827.2|13825.2|13824.1|13822.1|13
1646024540000|2022-02-28 05:02:20|13826.7|13824.7|13832.9|13830.9|13834.3|13832.3|13826.7|13824.7|68
1646024550000|2022-02-28 05:02:30|13833.1|13831.1|13833.2|13831.2|13834.7|13832.7|13831.6|13829.6|25
1646024560000|2022-02-28 05:02:40|13833.1|13831.1|13833.8|13831.8|13834.7|13832.7|13831.2|13829.2|27
1646024570000|2022-02-28 05:02:50|13833.7|13831.7|13834.4|13832.4|13834.4|13832.4|13832.9|13830.9|14
1646024580000|2022-02-28 05:03:00|13834.7|13832.7|13835.4|13833.4|13835.6|13833.6|13834.1|13832.1|26
1646024590000|2022-02-28 05:03:10|13835.6|13833.6|13832.7|13830.7|13839.9|13837.9|13832.1|13830.1|75
1646024600000|2022-02-28 05:03:20|13832.6|13830.6|13831.4|13829.4|13832.6|13830.6|13830.9|13828.9|20
1646024610000|2022-02-28 05:03:30|13831.6|13829.6|13830.6|13828.6|13832.7|13830.7|13829.2|13827.2|76
1646024620000|2022-02-28 05:03:40|13830.4|13828.4|13833.4|13831.4|13833.4|13831.4|13830.1|13828.1|17
1646024630000|2022-02-28 05:03:50|13833.3|13831.3|13834.9|13832.9|13836.1|13834.1|13832.9|13830.9|71
1646024640000|2022-02-28 05:04:00|13834.8|13832.8|13832.3|13830.3|13834.8|13832.8|13832.3|13830.3|19
1646024650000|2022-02-28 05:04:10|13832.4|13830.4|13833.9|13831.9|13833.9|13831.9|13831.3|13829.3|13
1646024660000|2022-02-28 05:04:20|13833.8|13831.8|13831.3|13829.3|13833.8|13831.8|13830.2|13828.2|71
1646024670000|2022-02-28 05:04:30|13832.1|13830.1|13833.9|13831.9|13835.4|13833.4|13832.1|13830.1|15
1646024680000|2022-02-28 05:04:40|13834.3|13832.3|13835.4|13833.4|13836.6|13834.6|13834.3|13832.3|23
1646024690000|2022-02-28 05:04:50|13835.3|13833.3|13833.8|13831.8|13835.3|13833.3|13833.7|13831.7|5
1646024700000|2022-02-28 05:05:00|13833.9|13831.9|13833.2|13831.2|13834.8|13832.8|13832.9|13830.9|6
1646024710000|2022-02-28 05:05:10|13833.1|13831.1|13834.7|13832.7|13834.7|13832.7|13832.9|13830.9|13
1646024720000|2022-02-28 05:05:20|13834.6|13832.6|13832.3|13830.3|13834.6|13832.6|13832.3|13830.3|33
1646024730000|2022-02-28 05:05:30|13832.4|13830.4|13833.2|13831.2|13834.4|13832.4|13832.4|13830.4|13
1646024740000|2022-02-28 05:05:40|13833.4|13831.4|13834.4|13832.4|13835.8|13833.8|13833.2|13831.2|20
1646024750000|2022-02-28 05:05:50|13833.9|13831.9|13834.4|13832.4|13834.8|13832.8|13832.6|13830.6|53
1646024760000|2022-02-28 05:06:00|13835.4|13833.4|13839.2|13837.2|13839.9|13837.9|13835.4|13833.4|39
1646024770000|2022-02-28 05:06:10|13839.3|13837.3|13841.3|13839.3|13842.8|13840.8|13836.9|13834.9|84
1646024780000|2022-02-28 05:06:20|13841.6|13839.6|13843.7|13841.7|13843.9|13841.9|13841.6|13839.6|20
1646024790000|2022-02-28 05:06:30|13842.8|13840.8|13843.8|13841.8|13845.7|13843.7|13842.8|13840.8|38
1646024800000|2022-02-28 05:06:40|13843.7|13841.7|13841.7|13839.7|13843.7|13841.7|13841.4|13839.4|12
1646024810000|2022-02-28 05:06:50|13841.1|13839.1|13838.7|13836.7|13841.1|13839.1|13838.4|13836.4|24
1646024820000|2022-02-28 05:07:00|13838.6|13836.6|13834.3|13832.3|13838.6|13836.6|13834.2|13832.2|16
1646024830000|2022-02-28 05:07:10|13834.2|13832.2|13834.8|13832.8|13834.9|13832.9|13832.3|13830.3|19
1646024840000|2022-02-28 05:07:20|13834.6|13832.6|13832.7|13830.7|13836.9|13834.9|13832.4|13830.4|66
1646024850000|2022-02-28 05:07:30|13833.2|13831.2|13836.4|13834.4|13836.9|13834.9|13832.8|13830.8|18
1646024860000|2022-02-28 05:07:40|13837.1|13835.1|13835.3|13833.3|13837.1|13835.1|13834.9|13832.9|72
1646024870000|2022-02-28 05:07:50|13835.9|13833.9|13835.4|13833.4|13836.1|13834.1|13835.2|13833.2|3
1646024880000|2022-02-28 05:08:00|13833.7|13831.7|13835.7|13833.7|13837.1|13835.1|13833.6|13831.6|70
1646024890000|2022-02-28 05:08:10|13834.6|13832.6|13834.7|13832.7|13835.7|13833.7|13833.8|13831.8|25
1646024900000|2022-02-28 05:08:20|13834.4|13832.4|13835.2|13833.2|13835.6|13833.6|13834.4|13832.4|18
1646024910000|2022-02-28 05:08:30|13835.4|13833.4|13834.4|13832.4|13836.3|13834.3|13834.1|13832.1|49
1646024920000|2022-02-28 05:08:40|13834.3|13832.3|13838.2|13836.2|13838.4|13836.4|13833.3|13831.3|60
1646024930000|2022-02-28 05:08:50|13838.1|13836.1|13838.4|13836.4|13838.4|13836.4|13837.4|13835.4|2
1646024940000|2022-02-28 05:09:00|13838.6|13836.6|13838.4|13836.4|13838.7|13836.7|13837.2|13835.2|15
1646024950000|2022-02-28 05:09:10|13838.6|13836.6|13838.7|13836.7|13839.1|13837.1|13838.2|13836.2|4
1646024960000|2022-02-28 05:09:20|13838.8|13836.8|13840.9|13838.9|13841.8|13839.8|13838.8|13836.8|13
1646024970000|2022-02-28 05:09:30|13841.1|13839.1|13842.6|13840.6|13843.8|13841.8|13840.8|13838.8|25
1646024980000|2022-02-28 05:09:40|13842.4|13840.4|13840.9|13838.9|13842.7|13840.7|13840.7|13838.7|35
1646024990000|2022-02-28 05:09:50|13841.1|13839.1|13843.3|13841.3|13843.3|13841.3|13839.9|13837.9|11
1646025000000|2022-02-28 05:10:00|13842.9|13840.9|13842.9|13840.9|13843.7|13841.7|13841.1|13839.1|17
1646025010000|2022-02-28 05:10:10|13843.1|13841.1|13844.8|13842.8|13845.4|13843.4|13842.9|13840.9|8
1646025020000|2022-02-28 05:10:20|13845.1|13843.1|13843.7|13841.7|13845.1|13843.1|13843.7|13841.7|6
1646025030000|2022-02-28 05:10:30|13844.2|13842.2|13844.6|13842.6|13847.3|13845.3|13843.7|13841.7|30
1646025040000|2022-02-28 05:10:40|13844.7|13842.7|13844.2|13842.2|13845.3|13843.3|13843.9|13841.9|8
1646025050000|2022-02-28 05:10:50|13844.1|13842.1|13840.6|13838.6|13844.1|13842.1|13840.6|13838.6|18
1646025060000|2022-02-28 05:11:00|13840.3|13838.3|13841.3|13839.3|13842.9|13840.9|13839.9|13837.9|55
1646025070000|2022-02-28 05:11:10|13841.2|13839.2|13841.6|13839.6|13841.7|13839.7|13840.2|13838.2|31
1646025080000|2022-02-28 05:11:20|13841.7|13839.7|13842.8|13840.8|13842.8|13840.8|13839.4|13837.4|65
1646025090000|2022-02-28 05:11:30|13843.1|13841.1|13845.7|13843.7|13846.2|13844.2|13842.3|13840.3|19
1646025100000|2022-02-28 05:11:40|13845.6|13843.6|13844.4|13842.4|13845.6|13843.6|13844.2|13842.2|26
1646025110000|2022-02-28 05:11:50|13843.2|13841.2|13846.4|13844.4|13846.4|13844.4|13841.8|13839.8|66
1646025120000|2022-02-28 05:12:00|13846.6|13844.6|13846.8|13844.8|13847.8|13845.8|13845.1|13843.1|17
1646025130000|2022-02-28 05:12:10|13847.1|13845.1|13848.3|13846.3|13849.6|13847.6|13846.6|13844.6|71
1646025140000|2022-02-28 05:12:20|13848.7|13846.7|13846.7|13844.7|13848.7|13846.7|13845.6|13843.6|24
1646025150000|2022-02-28 05:12:30|13846.4|13844.4|13846.7|13844.7|13847.1|13845.1|13846.2|13844.2|4
1646025160000|2022-02-28 05:12:40|13846.8|13844.8|13848.1|13846.1|13849.4|13847.4|13846.2|13844.2|11
1646025170000|2022-02-28 05:12:50|13847.9|13845.9|13847.9|13845.9|13847.9|13845.9|13845.3|13843.3|19
1646025180000|2022-02-28 05:13:00|13848.1|13846.1|13848.4|13846.4|13849.6|13847.6|13847.2|13845.2|22
1646025190000|2022-02-28 05:13:10|13848.6|13846.6|13847.3|13845.3|13849.1|13847.1|13847.2|13845.2|16
1646025200000|2022-02-28 05:13:20|13847.9|13845.9|13846.8|13844.8|13848.1|13846.1|13846.7|13844.7|5
1646025210000|2022-02-28 05:13:30|13846.7|13844.7|13846.4|13844.4|13846.8|13844.8|13846.2|13844.2|1
1646025220000|2022-02-28 05:13:40|13846.3|13844.3|13844.4|13842.4|13846.4|13844.4|13844.3|13842.3|17
1646025230000|2022-02-28 05:13:50|13844.9|13842.9|13844.4|13842.4|13845.2|13843.2|13844.4|13842.4|7
1646025240000|2022-02-28 05:14:00|13844.3|13842.3|13842.3|13840.3|13844.3|13842.3|13841.9|13839.9|13
1646025250000|2022-02-28 05:14:10|13842.2|13840.2|13842.6|13840.6|13842.9|13840.9|13841.8|13839.8|7
1646025260000|2022-02-28 05:14:20|13842.3|13840.3|13843.4|13841.4|13843.4|13841.4|13841.7|13839.7|7
1646025270000|2022-02-28 05:14:30|13843.3|13841.3|13843.6|13841.6|13844.7|13842.7|13843.2|13841.2|6
1646025280000|2022-02-28 05:14:40|13843.7|13841.7|13844.2|13842.2|13845.2|13843.2|13843.2|13841.2|10
1646025290000|2022-02-28 05:14:50|13844.3|13842.3|13844.3|13842.3|13844.4|13842.4|13844.1|13842.1|1
1646025300000|2022-02-28 05:15:00|13844.4|13842.4|13846.4|13844.4|13846.7|13844.7|13844.3|13842.3|10
1646025310000|2022-02-28 05:15:10|13846.6|13844.6|13850.9|13848.9|13850.9|13848.9|13845.9|13843.9|23
1646025320000|2022-02-28 05:15:20|13850.8|13848.8|13852.4|13850.4|13854.9|13852.9|13850.8|13848.8|103
1646025330000|2022-02-28 05:15:30|13852.6|13850.6|13852.6|13850.6|13855.1|13853.1|13852.3|13850.3|37
1646025340000|2022-02-28 05:15:40|13852.4|13850.4|13852.6|13850.6|13853.3|13851.3|13851.7|13849.7|22
1646025350000|2022-02-28 05:15:50|13852.4|13850.4|13850.6|13848.6|13852.4|13850.4|13849.1|13847.1|17
1646025360000|2022-02-28 05:16:00|13850.8|13848.8|13849.9|13847.9|13852.1|13850.1|13849.8|13847.8|9
1646025370000|2022-02-28 05:16:10|13849.8|13847.8|13848.6|13846.6|13849.8|13847.8|13848.6|13846.6|3
1646025380000|2022-02-28 05:16:20|13848.7|13846.7|13848.8|13846.8|13849.8|13847.8|13848.4|13846.4|17
1646025390000|2022-02-28 05:16:30|13848.9|13846.9|13848.8|13846.8|13849.1|13847.1|13848.8|13846.8|0
1646025400000|2022-02-28 05:16:40|13848.3|13846.3|13847.6|13845.6|13848.4|13846.4|13847.2|13845.2|13
1646025410000|2022-02-28 05:16:50|13847.4|13845.4|13848.7|13846.7|13850.2|13848.2|13846.6|13844.6|75
1646025420000|2022-02-28 05:17:00|13848.3|13846.3|13846.9|13844.9|13849.9|13847.9|13846.9|13844.9|63
1646025430000|2022-02-28 05:17:10|13847.1|13845.1|13845.7|13843.7|13847.2|13845.2|13842.7|13840.7|42
1646025440000|2022-02-28 05:17:20|13845.4|13843.4|13845.8|13843.8|13845.8|13843.8|13844.6|13842.6|49
1646025450000|2022-02-28 05:17:30|13846.4|13844.4|13848.6|13846.6|13850.3|13848.3|13846.4|13844.4|21
1646025460000|2022-02-28 05:17:40|13848.4|13846.4|13849.4|13847.4|13852.3|13850.3|13848.2|13846.2|71
1646025470000|2022-02-28 05:17:50|13850.6|13848.6|13850.2|13848.2|13851.1|13849.1|13849.6|13847.6|13
1646025480000|2022-02-28 05:18:00|13850.8|13848.8|13851.9|13849.9|13852.3|13850.3|13850.8|13848.8|17
1646025490000|2022-02-28 05:18:10|13852.1|13850.1|13852.1|13850.1|13853.4|13851.4|13852.1|13850.1|13
1646025500000|2022-02-28 05:18:20|13852.2|13850.2|13852.2|13850.2|13853.6|13851.6|13852.2|13850.2|8
1646025510000|2022-02-28 05:18:30|13851.8|13849.8|13849.9|13847.9|13852.4|13850.4|13849.9|13847.9|28
1646025520000|2022-02-28 05:18:40|13850.1|13848.1|13850.7|13848.7|13851.8|13849.8|13850.1|13848.1|51
1646025530000|2022-02-28 05:18:50|13851.7|13849.7|13850.3|13848.3|13852.4|13850.4|13849.8|13847.8|42
1646025540000|2022-02-28 05:19:00|13850.2|13848.2|13851.9|13849.9|13853.2|13851.2|13850.1|13848.1|24
1646025550000|2022-02-28 05:19:10|13851.8|13849.8|13853.9|13851.9|13853.9|13851.9|13850.2|13848.2|70
1646025560000|2022-02-28 05:19:20|13854.4|13852.4|13853.7|13851.7|13854.4|13852.4|13851.8|13849.8|21
1646025570000|2022-02-28 05:19:30|13853.6|13851.6|13847.6|13845.6|13853.7|13851.7|13847.6|13845.6|20
1646025580000|2022-02-28 05:19:40|13847.2|13845.2|13845.8|13843.8|13847.9|13845.9|13845.6|13843.6|23
1646025590000|2022-02-28 05:19:50|13846.3|13844.3|13846.7|13844.7|13847.1|13845.1|13846.3|13844.3|6
1646025600000|2022-02-28 05:20:00|13846.8|13844.8|13847.7|13845.7|13848.3|13846.3|13846.3|13844.3|7
1646025610000|2022-02-28 05:20:10|13848.1|13846.1|13849.2|13847.2|13851.3|13849.3|13848.1|13846.1|28
1646025620000|2022-02-28 05:20:20|13849.1|13847.1|13846.8|13844.8|13849.1|13847.1|13844.9|13842.9|18
1646025630000|2022-02-28 05:20:30|13846.7|13844.7|13848.1|13846.1|13848.1|13846.1|13846.2|13844.2|3
1646025640000|2022-02-28 05:20:40|13847.9|13845.9|13851.2|13849.2|13851.2|13849.2|13847.4|13845.4|13
1646025650000|2022-02-28 05:20:50|13851.3|13849.3|13855.4|13853.4|13855.4|13853.4|13850.6|13848.6|60
1646025660000|2022-02-28 05:21:00|13855.6|13853.6|13852.9|13850.9|13855.7|13853.7|13852.9|13850.9|15
1646025670000|2022-02-28 05:21:10|13853.1|13851.1|13854.9|13852.9|13855.4|13853.4|13853.1|13851.1|7
1646025680000|2022-02-28 05:21:20|13854.6|13852.6|13855.7|13853.7|13855.9|13853.9|13854.4|13852.4|4
1646025690000|2022-02-28 05:21:30|13855.3|13853.3|13855.8|13853.8|13855.8|13853.8|13855.3|13853.3|1
1646025700000|2022-02-28 05:21:40|13855.7|13853.7|13853.4|13851.4|13855.7|13853.7|13853.2|13851.2|9
1646025710000|2022-02-28 05:21:50|13853.3|13851.3|13853.7|13851.7|13853.7|13851.7|13852.6|13850.6|7
1646025720000|2022-02-28 05:22:00|13853.6|13851.6|13850.9|13848.9|13853.6|13851.6|13850.2|13848.2|12
1646025730000|2022-02-28 05:22:10|13851.7|13849.7|13853.6|13851.6|13853.6|13851.6|13851.7|13849.7|12
1646025740000|2022-02-28 05:22:20|13853.4|13851.4|13852.7|13850.7|13854.1|13852.1|13852.7|13850.7|3
1646025750000|2022-02-28 05:22:30|13853.3|13851.3|13854.9|13852.9|13855.4|13853.4|13852.8|13850.8|3
1646025760000|2022-02-28 05:22:40|13854.8|13852.8|13855.1|13853.1|13855.2|13853.2|13854.3|13852.3|2
1646025770000|2022-02-28 05:22:50|13854.9|13852.9|13851.8|13849.8|13854.9|13852.9|13851.8|13849.8|4
1646025780000|2022-02-28 05:23:00|13851.3|13849.3|13851.1|13849.1|13853.2|13851.2|13851.1|13849.1|4
1646025790000|2022-02-28 05:23:10|13852.1|13850.1|13851.7|13849.7|13852.4|13850.4|13851.4|13849.4|5
1646025800000|2022-02-28 05:23:20|13851.6|13849.6|13851.6|13849.6|13851.6|13849.6|13851.4|13849.4|2
1646025810000|2022-02-28 05:23:30|13851.7|13849.7|13853.3|13851.3|13853.3|13851.3|13851.7|13849.7|2
1646025820000|2022-02-28 05:23:40|13853.2|13851.2|13852.9|13850.9|13853.3|13851.3|13852.8|13850.8|1
1646025830000|2022-02-28 05:23:50|13853.1|13851.1|13853.1|13851.1|13853.7|13851.7|13852.1|13850.1|15
1646025840000|2022-02-28 05:24:00|13852.9|13850.9|13853.8|13851.8|13853.8|13851.8|13852.7|13850.7|10
1646025850000|2022-02-28 05:24:10|13854.9|13852.9|13854.4|13852.4|13855.4|13853.4|13854.4|13852.4|3
1646025860000|2022-02-28 05:24:20|13855.3|13853.3|13855.6|13853.6|13856.6|13854.6|13855.3|13853.3|21
1646025870000|2022-02-28 05:24:30|13855.3|13853.3|13856.9|13854.9|13856.9|13854.9|13854.7|13852.7|10
1646025880000|2022-02-28 05:24:40|13857.4|13855.4|13855.1|13853.1|13858.3|13856.3|13855.1|13853.1|22
1646025890000|2022-02-28 05:24:50|13855.6|13853.6|13858.6|13856.6|13858.6|13856.6|13855.4|13853.4|47
1646025900000|2022-02-28 05:25:00|13858.7|13856.7|13855.4|13853.4|13859.3|13857.3|13855.3|13853.3|43
1646025910000|2022-02-28 05:25:10|13855.3|13853.3|13854.9|13852.9|13855.3|13853.3|13854.2|13852.2|18
1646025920000|2022-02-28 05:25:20|13855.1|13853.1|13856.4|13854.4|13856.4|13854.4|13854.9|13852.9|11
1646025930000|2022-02-28 05:25:30|13856.6|13854.6|13855.8|13853.8|13856.6|13854.6|13855.7|13853.7|4
1646025940000|2022-02-28 05:25:40|13855.9|13853.9|13854.9|13852.9|13856.6|13854.6|13854.9|13852.9|5
1646025950000|2022-02-28 05:25:50|13855.1|13853.1|13855.9|13853.9|13856.4|13854.4|13854.7|13852.7|3
1646025960000|2022-02-28 05:26:00|13856.1|13854.1|13855.8|13853.8|13856.7|13854.7|13854.9|13852.9|4
1646025970000|2022-02-28 05:26:10|13855.9|13853.9|13855.9|13853.9|13856.4|13854.4|13855.2|13853.2|5
1646025980000|2022-02-28 05:26:20|13856.1|13854.1|13856.1|13854.1|13856.8|13854.8|13855.8|13853.8|5
1646025990000|2022-02-28 05:26:30|13856.3|13854.3|13857.8|13855.8|13858.3|13856.3|13856.3|13854.3|10
1646026000000|2022-02-28 05:26:40|13857.7|13855.7|13857.6|13855.6|13858.4|13856.4|13857.1|13855.1|11
1646026010000|2022-02-28 05:26:50|13857.4|13855.4|13856.3|13854.3|13857.8|13855.8|13855.6|13853.6|24
1646026020000|2022-02-28 05:27:00|13856.2|13854.2|13856.3|13854.3|13856.6|13854.6|13855.7|13853.7|12
1646026030000|2022-02-28 05:27:10|13856.2|13854.2|13853.3|13851.3|13856.6|13854.6|13853.1|13851.1|17
1646026040000|2022-02-28 05:27:20|13853.1|13851.1|13855.7|13853.7|13855.7|13853.7|13853.1|13851.1|6
1646026050000|2022-02-28 05:27:30|13855.9|13853.9|13856.6|13854.6|13857.3|13855.3|13855.6|13853.6|10
1646026060000|2022-02-28 05:27:40|13856.7|13854.7|13856.6|13854.6|13857.2|13855.2|13856.4|13854.4|2
1646026070000|2022-02-28 05:27:50|13856.7|13854.7|13857.8|13855.8|13858.1|13856.1|13856.4|13854.4|4
1646026080000|2022-02-28 05:28:00|13858.1|13856.1|13858.6|13856.6|13859.2|13857.2|13858.1|13856.1|9
1646026090000|2022-02-28 05:28:10|13858.8|13856.8|13859.6|13857.6|13859.7|13857.7|13858.1|13856.1|7
1646026100000|2022-02-28 05:28:20|13859.2|13857.2|13858.4|13856.4|13859.7|13857.7|13858.2|13856.2|12
1646026110000|2022-02-28 05:28:30|13858.2|13856.2|13857.8|13855.8|13858.6|13856.6|13857.6|13855.6|12
1646026120000|2022-02-28 05:28:40|13857.9|13855.9|13855.2|13853.2|13857.9|13855.9|13855.1|13853.1|8
1646026130000|2022-02-28 05:28:50|13855.1|13853.1|13854.2|13852.2|13855.6|13853.6|13853.9|13851.9|13
1646026140000|2022-02-28 05:29:00|13854.3|13852.3|13854.8|13852.8|13855.9|13853.9|13854.3|13852.3|9
1646026150000|2022-02-28 05:29:10|13854.9|13852.9|13855.3|13853.3|13856.3|13854.3|13854.4|13852.4|13
1646026160000|2022-02-28 05:29:20|13855.6|13853.6|13858.3|13856.3|13859.3|13857.3|13855.6|13853.6|19
1646026170000|2022-02-28 05:29:30|13858.4|13856.4|13862.1|13860.1|13862.6|13860.6|13857.2|13855.2|101
1646026180000|2022-02-28 05:29:40|13861.9|13859.9|13864.7|13862.7|13865.1|13863.1|13861.9|13859.9|20
1646026190000|2022-02-28 05:29:50|13864.8|13862.8|13875.9|13873.9|13877.8|13875.8|13864.8|13862.8|211
1646026200000|2022-02-28 05:30:00|13876.2|13874.2|13885.3|13883.3|13885.3|13883.3|13875.4|13873.4|90
1646026210000|2022-02-28 05:30:10|13885.6|13883.6|13882.8|13880.8|13885.6|13883.6|13878.8|13876.8|55
1646026220000|2022-02-28 05:30:20|13882.9|13880.9|13884.2|13882.2|13884.7|13882.7|13881.6|13879.6|29
1646026230000|2022-02-28 05:30:30|13883.9|13881.9|13885.7|13883.7|13887.9|13885.9|13883.7|13881.7|60
1646026240000|2022-02-28 05:30:40|13884.9|13882.9|13887.4|13885.4|13888.4|13886.4|13884.9|13882.9|50
1646026250000|2022-02-28 05:30:50|13887.6|13885.6|13889.3|13887.3|13889.9|13887.9|13886.1|13884.1|47
1646026260000|2022-02-28 05:31:00|13889.4|13887.4|13878.7|13876.7|13890.4|13888.4|13876.3|13874.3|128
1646026270000|2022-02-28 05:31:10|13878.8|13876.8|13881.7|13879.7|13881.9|13879.9|13876.3|13874.3|40
1646026280000|2022-02-28 05:31:20|13882.1|13880.1|13883.6|13881.6|13885.2|13883.2|13881.7|13879.7|31
1646026290000|2022-02-28 05:31:30|13883.4|13881.4|13883.1|13881.1|13883.4|13881.4|13882.3|13880.3|12
1646026300000|2022-02-28 05:31:40|13882.8|13880.8|13881.9|13879.9|13882.9|13880.9|13881.6|13879.6|12
1646026310000|2022-02-28 05:31:50|13883.2|13881.2|13874.2|13872.2|13883.2|13881.2|13874.1|13872.1|71
1646026320000|2022-02-28 05:32:00|13874.9|13872.9|13875.2|13873.2|13876.4|13874.4|13874.2|13872.2|48
1646026330000|2022-02-28 05:32:10|13874.8|13872.8|13872.6|13870.6|13874.9|13872.9|13871.4|13869.4|38
1646026340000|2022-02-28 05:32:20|13872.1|13870.1|13866.4|13864.4|13873.6|13871.6|13866.4|13864.4|52
1646026350000|2022-02-28 05:32:30|13866.8|13864.8|13871.8|13869.8|13871.9|13869.9|13865.9|13863.9|67
1646026360000|2022-02-28 05:32:40|13871.7|13869.7|13874.2|13872.2|13874.4|13872.4|13871.3|13869.3|51
1646026370000|2022-02-28 05:32:50|13874.4|13872.4|13871.6|13869.6|13874.4|13872.4|13871.4|13869.4|52
1646026380000|2022-02-28 05:33:00|13871.7|13869.7|13871.8|13869.8|13872.9|13870.9|13871.4|13869.4|40
1646026390000|2022-02-28 05:33:10|13869.9|13867.9|13872.4|13870.4|13873.1|13871.1|13869.9|13867.9|27
1646026400000|2022-02-28 05:33:20|13872.2|13870.2|13873.9|13871.9|13873.9|13871.9|13871.4|13869.4|31
1646026410000|2022-02-28 05:33:30|13873.8|13871.8|13873.7|13871.7|13876.2|13874.2|13872.1|13870.1|96
1646026420000|2022-02-28 05:33:40|13873.2|13871.2|13873.4|13871.4|13874.3|13872.3|13872.3|13870.3|25
1646026430000|2022-02-28 05:33:50|13876.2|13874.2|13871.9|13869.9|13876.2|13874.2|13871.6|13869.6|37
1646026440000|2022-02-28 05:34:00|13871.6|13869.6|13868.9|13866.9|13874.7|13872.7|13868.9|13866.9|92
1646026450000|2022-02-28 05:34:10|13869.1|13867.1|13870.4|13868.4|13871.7|13869.7|13869.1|13867.1|60
1646026460000|2022-02-28 05:34:20|13870.3|13868.3|13872.3|13870.3|13872.7|13870.7|13870.3|13868.3|10
1646026470000|2022-02-28 05:34:30|13871.2|13869.2|13871.3|13869.3|13871.3|13869.3|13869.8|13867.8|52
1646026480000|2022-02-28 05:34:40|13871.2|13869.2|13873.4|13871.4|13875.8|13873.8|13871.1|13869.1|41
1646026490000|2022-02-28 05:34:50|13873.6|13871.6|13872.6|13870.6|13875.2|13873.2|13872.2|13870.2|36
1646026500000|2022-02-28 05:35:00|13871.8|13869.8|13870.4|13868.4|13872.9|13870.9|13870.1|13868.1|38
1646026510000|2022-02-28 05:35:10|13870.6|13868.6|13869.2|13867.2|13874.1|13872.1|13869.2|13867.2|91
1646026520000|2022-02-28 05:35:20|13869.3|13867.3|13867.8|13865.8|13869.7|13867.7|13865.3|13863.3|64
1646026530000|2022-02-28 05:35:30|13867.9|13865.9|13863.8|13861.8|13868.4|13866.4|13863.7|13861.7|19
1646026540000|2022-02-28 05:35:40|13863.6|13861.6|13866.6|13864.6|13866.7|13864.7|13863.6|13861.6|37
1646026550000|2022-02-28 05:35:50|13866.7|13864.7|13867.1|13865.1|13870.6|13868.6|13865.7|13863.7|72
1646026560000|2022-02-28 05:36:00|13867.2|13865.2|13867.9|13865.9|13869.9|13867.9|13866.3|13864.3|58
1646026570000|2022-02-28 05:36:10|13867.8|13865.8|13865.8|13863.8|13867.9|13865.9|13864.8|13862.8|15
1646026580000|2022-02-28 05:36:20|13865.7|13863.7|13869.2|13867.2|13869.8|13867.8|13864.7|13862.7|13
1646026590000|2022-02-28 05:36:30|13869.3|13867.3|13868.1|13866.1|13871.3|13869.3|13866.7|13864.7|25
1646026600000|2022-02-28 05:36:40|13868.4|13866.4|13869.9|13867.9|13869.9|13867.9|13868.4|13866.4|6
1646026610000|2022-02-28 05:36:50|13870.1|13868.1|13869.9|13867.9|13870.7|13868.7|13869.7|13867.7|9
1646026620000|2022-02-28 05:37:00|13870.1|13868.1|13869.1|13867.1|13870.2|13868.2|13868.9|13866.9|7
1646026630000|2022-02-28 05:37:10|13869.2|13867.2|13869.1|13867.1|13870.1|13868.1|13868.2|13866.2|21
1646026640000|2022-02-28 05:37:20|13868.9|13866.9|13870.8|13868.8|13871.2|13869.2|13868.2|13866.2|20
1646026650000|2022-02-28 05:37:30|13870.2|13868.2|13873.7|13871.7|13873.7|13871.7|13870.2|13868.2|68
1646026660000|2022-02-28 05:37:40|13873.3|13871.3|13871.9|13869.9|13873.3|13871.3|13869.8|13867.8|27
1646026670000|2022-02-28 05:37:50|13871.7|13869.7|13871.1|13869.1|13872.3|13870.3|13870.6|13868.6|8
1646026680000|2022-02-28 05:38:00|13871.2|13869.2|13868.7|13866.7|13871.7|13869.7|13868.4|13866.4|14
1646026690000|2022-02-28 05:38:10|13870.7|13868.7|13869.6|13867.6|13870.7|13868.7|13868.3|13866.3|37
1646026700000|2022-02-28 05:38:20|13869.1|13867.1|13870.3|13868.3|13870.3|13868.3|13868.1|13866.1|41
1646026710000|2022-02-28 05:38:30|13869.7|13867.7|13868.3|13866.3|13870.1|13868.1|13867.2|13865.2|33
1646026720000|2022-02-28 05:38:40|13868.6|13866.6|13868.1|13866.1|13870.4|13868.4|13867.8|13865.8|10
1646026730000|2022-02-28 05:38:50|13869.8|13867.8|13871.3|13869.3|13871.3|13869.3|13869.2|13867.2|21
1646026740000|2022-02-28 05:39:00|13870.9|13868.9|13870.4|13868.4|13873.1|13871.1|13870.4|13868.4|15
1646026750000|2022-02-28 05:39:10|13870.9|13868.9|13873.7|13871.7|13875.9|13873.9|13869.3|13867.3|38
1646026760000|2022-02-28 05:39:20|13874.2|13872.2|13873.8|13871.8|13875.6|13873.6|13873.4|13871.4|12
1646026770000|2022-02-28 05:39:30|13874.3|13872.3|13872.7|13870.7|13874.9|13872.9|13872.6|13870.6|13
1646026780000|2022-02-28 05:39:40|13873.1|13871.1|13872.7|13870.7|13873.6|13871.6|13872.3|13870.3|7
1646026790000|2022-02-28 05:39:50|13872.4|13870.4|13872.1|13870.1|13872.7|13870.7|13871.2|13869.2|12
1646026800000|2022-02-28 05:40:00|13871.9|13869.9|13867.9|13865.9|13872.3|13870.3|13867.7|13865.7|14
1646026810000|2022-02-28 05:40:10|13867.8|13865.8|13865.3|13863.3|13867.9|13865.9|13865.2|13863.2|6
1646026820000|2022-02-28 05:40:20|13865.2|13863.2|13863.4|13861.4|13865.2|13863.2|13863.2|13861.2|26
1646026830000|2022-02-28 05:40:30|13863.2|13861.2|13864.6|13862.6|13864.6|13862.6|13861.4|13859.4|18
1646026840000|2022-02-28 05:40:40|13864.4|13862.4|13865.9|13863.9|13866.3|13864.3|13864.4|13862.4|6
1646026850000|2022-02-28 05:40:50|13866.1|13864.1|13862.7|13860.7|13866.1|13864.1|13862.7|13860.7|13
1646026860000|2022-02-28 05:41:00|13862.8|13860.8|13860.8|13858.8|13862.9|13860.9|13859.3|13857.3|25
1646026870000|2022-02-28 05:41:10|13860.7|13858.7|13860.9|13858.9|13861.2|13859.2|13859.7|13857.7|41
1646026880000|2022-02-28 05:41:20|13860.8|13858.8|13862.1|13860.1|13862.8|13860.8|13860.7|13858.7|14
1646026890000|2022-02-28 05:41:30|13861.9|13859.9|13862.7|13860.7|13863.8|13861.8|13861.8|13859.8|30
1646026900000|2022-02-28 05:41:40|13862.8|13860.8|13864.3|13862.3|13864.4|13862.4|13861.7|13859.7|72
1646026910000|2022-02-28 05:41:50|13864.8|13862.8|13862.7|13860.7|13864.8|13862.8|13861.8|13859.8|24
1646026920000|2022-02-28 05:42:00|13862.9|13860.9|13863.2|13861.2|13865.4|13863.4|13862.9|13860.9|51
1646026930000|2022-02-28 05:42:10|13863.7|13861.7|13865.7|13863.7|13865.8|13863.8|13862.9|13860.9|17
1646026940000|2022-02-28 05:42:20|13865.9|13863.9|13865.7|13863.7|13866.2|13864.2|13864.3|13862.3|23
1646026950000|2022-02-28 05:42:30|13865.6|13863.6|13864.6|13862.6|13865.9|13863.9|13864.2|13862.2|30
1646026960000|2022-02-28 05:42:40|13862.4|13860.4|13862.8|13860.8|13863.2|13861.2|13861.7|13859.7|57
1646026970000|2022-02-28 05:42:50|13862.9|13860.9|13862.9|13860.9|13864.3|13862.3|13862.3|13860.3|56
1646026980000|2022-02-28 05:43:00|13863.1|13861.1|13864.7|13862.7|13865.8|13863.8|13862.9|13860.9|26
1646026990000|2022-02-28 05:43:10|13864.8|13862.8|13864.9|13862.9|13867.1|13865.1|13864.8|13862.8|53
1646027000000|2022-02-28 05:43:20|13865.1|13863.1|13867.2|13865.2|13867.7|13865.7|13865.1|13863.1|10
1646027010000|2022-02-28 05:43:30|13867.3|13865.3|13866.3|13864.3|13867.4|13865.4|13865.4|13863.4|9
1646027020000|2022-02-28 05:43:40|13866.4|13864.4|13866.2|13864.2|13866.6|13864.6|13865.9|13863.9|1
1646027030000|2022-02-28 05:43:50|13866.3|13864.3|13866.1|13864.1|13866.4|13864.4|13866.1|13864.1|3
1646027040000|2022-02-28 05:44:00|13865.9|13863.9|13865.4|13863.4|13866.2|13864.2|13865.2|13863.2|6
1646027050000|2022-02-28 05:44:10|13865.7|13863.7|13865.8|13863.8|13866.2|13864.2|13864.7|13862.7|5
1646027060000|2022-02-28 05:44:20|13865.9|13863.9|13864.8|13862.8|13866.3|13864.3|13864.8|13862.8|6
1646027070000|2022-02-28 05:44:30|13865.4|13863.4|13864.4|13862.4|13865.4|13863.4|13864.3|13862.3|7
1646027080000|2022-02-28 05:44:40|13864.2|13862.2|13863.6|13861.6|13864.2|13862.2|13862.7|13860.7|6
1646027090000|2022-02-28 05:44:50|13863.7|13861.7|13865.7|13863.7|13865.8|13863.8|13863.4|13861.4|7
1646027100000|2022-02-28 05:45:00|13865.9|13863.9|13866.8|13864.8|13867.8|13865.8|13865.9|13863.9|20
1646027110000|2022-02-28 05:45:10|13866.9|13864.9|13866.7|13864.7|13867.6|13865.6|13866.2|13864.2|1
1646027120000|2022-02-28 05:45:20|13866.6|13864.6|13865.2|13863.2|13867.1|13865.1|13865.2|13863.2|6
1646027130000|2022-02-28 05:45:30|13864.7|13862.7|13863.4|13861.4|13864.7|13862.7|13863.3|13861.3|6
1646027140000|2022-02-28 05:45:40|13863.6|13861.6|13864.4|13862.4|13864.7|13862.7|13863.1|13861.1|9
1646027150000|2022-02-28 05:45:50|13864.6|13862.6|13865.2|13863.2|13866.3|13864.3|13864.6|13862.6|17
1646027160000|2022-02-28 05:46:00|13864.6|13862.6|13865.6|13863.6|13866.4|13864.4|13864.6|13862.6|8
1646027170000|2022-02-28 05:46:10|13865.4|13863.4|13863.7|13861.7|13865.4|13863.4|13863.7|13861.7|4
1646027180000|2022-02-28 05:46:20|13863.8|13861.8|13865.3|13863.3|13865.4|13863.4|13863.4|13861.4|2
1646027190000|2022-02-28 05:46:30|13865.2|13863.2|13864.7|13862.7|13865.6|13863.6|13863.9|13861.9|10
1646027200000|2022-02-28 05:46:40|13864.6|13862.6|13863.6|13861.6|13864.6|13862.6|13863.6|13861.6|4
1646027210000|2022-02-28 05:46:50|13863.3|13861.3|13862.3|13860.3|13865.6|13863.6|13862.3|13860.3|12
1646027220000|2022-02-28 05:47:00|13863.2|13861.2|13861.1|13859.1|13863.2|13861.2|13860.7|13858.7|11
1646027230000|2022-02-28 05:47:10|13861.3|13859.3|13861.6|13859.6|13861.7|13859.7|13860.9|13858.9|3
1646027240000|2022-02-28 05:47:20|13861.4|13859.4|13858.9|13856.9|13861.4|13859.4|13858.8|13856.8|30
1646027250000|2022-02-28 05:47:30|13859.1|13857.1|13859.8|13857.8|13860.2|13858.2|13859.1|13857.1|10
1646027260000|2022-02-28 05:47:40|13859.3|13857.3|13857.9|13855.9|13859.8|13857.8|13855.6|13853.6|41
1646027270000|2022-02-28 05:47:50|13857.8|13855.8|13860.6|13858.6|13861.4|13859.4|13857.7|13855.7|20
1646027280000|2022-02-28 05:48:00|13860.7|13858.7|13863.6|13861.6|13864.2|13862.2|13860.7|13858.7|25
1646027290000|2022-02-28 05:48:10|13863.4|13861.4|13864.6|13862.6|13865.3|13863.3|13863.3|13861.3|6
1646027300000|2022-02-28 05:48:20|13864.4|13862.4|13863.8|13861.8|13864.6|13862.6|13862.9|13860.9|5
1646027310000|2022-02-28 05:48:30|13863.9|13861.9|13864.4|13862.4|13865.6|13863.6|13863.9|13861.9|3
1646027320000|2022-02-28 05:48:40|13864.3|13862.3|13861.1|13859.1|13864.3|13862.3|13860.8|13858.8|4
1646027330000|2022-02-28 05:48:50|13861.4|13859.4|13862.8|13860.8|13863.3|13861.3|13861.4|13859.4|3
1646027340000|2022-02-28 05:49:00|13863.9|13861.9|13862.9|13860.9|13864.6|13862.6|13861.9|13859.9|8
1646027350000|2022-02-28 05:49:10|13862.8|13860.8|13863.3|13861.3|13863.3|13861.3|13862.6|13860.6|0
1646027360000|2022-02-28 05:49:20|13863.2|13861.2|13864.3|13862.3|13864.6|13862.6|13863.1|13861.1|2
1646027370000|2022-02-28 05:49:30|13864.1|13862.1|13863.1|13861.1|13864.3|13862.3|13862.6|13860.6|4
1646027380000|2022-02-28 05:49:40|13862.8|13860.8|13858.1|13856.1|13862.8|13860.8|13857.2|13855.2|30
1646027390000|2022-02-28 05:49:50|13858.3|13856.3|13860.9|13858.9|13861.2|13859.2|13858.3|13856.3|7
1646027400000|2022-02-28 05:50:00|13861.1|13859.1|13859.7|13857.7|13861.2|13859.2|13859.3|13857.3|6
1646027410000|2022-02-28 05:50:10|13859.9|13857.9|13862.3|13860.3|13862.4|13860.4|13859.9|13857.9|7
1646027420000|2022-02-28 05:50:20|13862.2|13860.2|13861.2|13859.2|13862.9|13860.9|13861.2|13859.2|2
1646027430000|2022-02-28 05:50:30|13861.3|13859.3|13861.7|13859.7|13862.3|13860.3|13861.2|13859.2|8
1646027440000|2022-02-28 05:50:40|13861.8|13859.8|13860.7|13858.7|13862.3|13860.3|13860.6|13858.6|5
1646027450000|2022-02-28 05:50:50|13860.8|13858.8|13858.7|13856.7|13860.9|13858.9|13858.7|13856.7|15
1646027460000|2022-02-28 05:51:00|13858.8|13856.8|13860.6|13858.6|13861.8|13859.8|13858.8|13856.8|13
1646027470000|2022-02-28 05:51:10|13860.7|13858.7|13860.1|13858.1|13861.7|13859.7|13859.9|13857.9|5
1646027480000|2022-02-28 05:51:20|13859.9|13857.9|13857.9|13855.9|13860.2|13858.2|13857.1|13855.1|13
1646027490000|2022-02-28 05:51:30|13858.1|13856.1|13857.7|13855.7|13858.7|13856.7|13857.4|13855.4|16
1646027500000|2022-02-28 05:51:40|13857.8|13855.8|13856.7|13854.7|13858.3|13856.3|13855.8|13853.8|11
1646027510000|2022-02-28 05:51:50|13856.6|13854.6|13856.3|13854.3|13856.8|13854.8|13855.7|13853.7|6
1646027520000|2022-02-28 05:52:00|13854.8|13852.8|13857.3|13855.3|13858.3|13856.3|13854.8|13852.8|25
1646027530000|2022-02-28 05:52:10|13857.4|13855.4|13858.7|13856.7|13859.3|13857.3|13856.3|13854.3|12
1646027540000|2022-02-28 05:52:20|13858.1|13856.1|13858.8|13856.8|13859.4|13857.4|13857.7|13855.7|9
1646027550000|2022-02-28 05:52:30|13858.9|13856.9|13858.6|13856.6|13859.1|13857.1|13857.4|13855.4|2
1646027560000|2022-02-28 05:52:40|13859.2|13857.2|13857.9|13855.9|13860.2|13858.2|13857.9|13855.9|8
1646027570000|2022-02-28 05:52:50|13858.1|13856.1|13859.3|13857.3|13859.4|13857.4|13857.2|13855.2|5
1646027580000|2022-02-28 05:53:00|13859.4|13857.4|13860.3|13858.3|13860.9|13858.9|13859.4|13857.4|7
1646027590000|2022-02-28 05:53:10|13859.7|13857.7|13861.4|13859.4|13861.4|13859.4|13859.7|13857.7|7
1646027600000|2022-02-28 05:53:20|13861.6|13859.6|13865.1|13863.1|13865.2|13863.2|13861.4|13859.4|15
1646027610000|2022-02-28 05:53:30|13864.9|13862.9|13868.8|13866.8|13871.2|13869.2|13864.9|13862.9|97
1646027620000|2022-02-28 05:53:40|13868.7|13866.7|13864.3|13862.3|13868.9|13866.9|13864.3|13862.3|8
1646027630000|2022-02-28 05:53:50|13864.7|13862.7|13862.6|13860.6|13864.7|13862.7|13862.6|13860.6|14
1646027640000|2022-02-28 05:54:00|13862.7|13860.7|13864.8|13862.8|13864.9|13862.9|13862.7|13860.7|25
1646027650000|2022-02-28 05:54:10|13864.9|13862.9|13863.8|13861.8|13865.7|13863.7|13863.8|13861.8|11
1646027660000|2022-02-28 05:54:20|13863.7|13861.7|13864.3|13862.3|13864.9|13862.9|13863.6|13861.6|3
1646027670000|2022-02-28 05:54:30|13864.4|13862.4|13867.4|13865.4|13868.1|13866.1|13864.3|13862.3|10
1646027680000|2022-02-28 05:54:40|13867.6|13865.6|13867.3|13865.3|13867.8|13865.8|13866.7|13864.7|4
1646027690000|2022-02-28 05:54:50|13867.4|13865.4|13868.2|13866.2|13868.2|13866.2|13867.2|13865.2|5
1646027700000|2022-02-28 05:55:00|13868.1|13866.1|13867.9|13865.9|13870.4|13868.4|13866.4|13864.4|17
1646027710000|2022-02-28 05:55:10|13866.9|13864.9|13867.6|13865.6|13868.7|13866.7|13866.9|13864.9|14
1646027720000|2022-02-28 05:55:20|13867.3|13865.3|13867.3|13865.3|13867.4|13865.4|13866.9|13864.9|2
1646027730000|2022-02-28 05:55:30|13867.2|13865.2|13867.4|13865.4|13867.7|13865.7|13863.1|13861.1|29
1646027740000|2022-02-28 05:55:40|13866.9|13864.9|13869.9|13867.9|13870.4|13868.4|13866.9|13864.9|36
1646027750000|2022-02-28 05:55:50|13869.7|13867.7|13870.2|13868.2|13871.2|13869.2|13869.7|13867.7|14
1646027760000|2022-02-28 05:56:00|13870.1|13868.1|13869.6|13867.6|13870.9|13868.9|13867.3|13865.3|25
1646027770000|2022-02-28 05:56:10|13870.1|13868.1|13870.9|13868.9|13871.1|13869.1|13869.1|13867.1|11
1646027780000|2022-02-28 05:56:20|13870.8|13868.8|13871.8|13869.8|13872.1|13870.1|13870.8|13868.8|40
1646027790000|2022-02-28 05:56:30|13871.9|13869.9|13870.1|13868.1|13873.2|13871.2|13869.7|13867.7|14
1646027800000|2022-02-28 05:56:40|13870.3|13868.3|13872.8|13870.8|13872.9|13870.9|13870.3|13868.3|10
1646027810000|2022-02-28 05:56:50|13872.7|13870.7|13873.1|13871.1|13873.4|13871.4|13871.8|13869.8|3
1646027820000|2022-02-28 05:57:00|13873.2|13871.2|13870.4|13868.4|13873.3|13871.3|13869.7|13867.7|8
1646027830000|2022-02-28 05:57:10|13870.8|13868.8|13871.7|13869.7|13871.8|13869.8|13870.8|13868.8|4
1646027840000|2022-02-28 05:57:20|13871.6|13869.6|13871.8|13869.8|13871.8|13869.8|13869.3|13867.3|6
1646027850000|2022-02-28 05:57:30|13871.7|13869.7|13869.6|13867.6|13871.7|13869.7|13869.6|13867.6|5
1646027860000|2022-02-28 05:57:40|13869.7|13867.7|13870.4|13868.4|13870.8|13868.8|13869.7|13867.7|4
1646027870000|2022-02-28 05:57:50|13870.6|13868.6|13869.9|13867.9|13870.7|13868.7|13869.8|13867.8|3
1646027880000|2022-02-28 05:58:00|13869.8|13867.8|13870.6|13868.6|13870.7|13868.7|13868.9|13866.9|13
1646027890000|2022-02-28 05:58:10|13870.7|13868.7|13869.2|13867.2|13870.7|13868.7|13868.9|13866.9|3
1646027900000|2022-02-28 05:58:20|13869.1|13867.1|13873.3|13871.3|13873.3|13871.3|13868.9|13866.9|15
1646027910000|2022-02-28 05:58:30|13873.4|13871.4|13875.9|13873.9|13876.1|13874.1|13872.9|13870.9|25
1646027920000|2022-02-28 05:58:40|13876.1|13874.1|13875.3|13873.3|13876.2|13874.2|13874.6|13872.6|16
1646027930000|2022-02-28 05:58:50|13875.4|13873.4|13875.1|13873.1|13876.2|13874.2|13874.7|13872.7|7
1646027940000|2022-02-28 05:59:00|13875.2|13873.2|13871.1|13869.1|13875.3|13873.3|13870.2|13868.2|26
1646027950000|2022-02-28 05:59:10|13871.2|13869.2|13873.9|13871.9|13874.6|13872.6|13871.2|13869.2|5
1646027960000|2022-02-28 05:59:20|13874.1|13872.1|13871.2|13869.2|13874.1|13872.1|13871.1|13869.1|3
1646027970000|2022-02-28 05:59:30|13871.3|13869.3|13868.8|13866.8|13872.4|13870.4|13868.8|13866.8|24
1646027980000|2022-02-28 05:59:40|13868.9|13866.9|13869.9|13867.9|13871.4|13869.4|13868.1|13866.1|23
1646027990000|2022-02-28 05:59:50|13870.1|13868.1|13869.2|13867.2|13870.8|13868.8|13868.7|13866.7|7
1646028000000|2022-02-28 06:00:00|13869.4|13867.4|13866.8|13864.8|13871.2|13869.2|13866.6|13864.6|24
1646028010000|2022-02-28 06:00:10|13866.4|13864.4|13867.7|13865.7|13867.9|13865.9|13865.9|13863.9|15
1646028020000|2022-02-28 06:00:20|13867.6|13865.6|13867.1|13865.1|13868.2|13866.2|13866.6|13864.6|25
1646028030000|2022-02-28 06:00:30|13867.2|13865.2|13870.2|13868.2|13871.7|13869.7|13865.2|13863.2|68
1646028040000|2022-02-28 06:00:40|13868.9|13866.9|13870.4|13868.4|13871.8|13869.8|13868.9|13866.9|40
1646028050000|2022-02-28 06:00:50|13870.6|13868.6|13868.2|13866.2|13871.1|13869.1|13867.2|13865.2|6
1646028060000|2022-02-28 06:01:00|13868.3|13866.3|13868.4|13866.4|13871.2|13869.2|13868.1|13866.1|71
1646028070000|2022-02-28 06:01:10|13868.6|13866.6|13875.1|13873.1|13875.4|13873.4|13868.1|13866.1|32
1646028080000|2022-02-28 06:01:20|13875.6|13873.6|13874.7|13872.7|13879.6|13877.6|13871.9|13869.9|97
1646028090000|2022-02-28 06:01:30|13874.6|13872.6|13873.1|13871.1|13874.6|13872.6|13872.1|13870.1|10
1646028100000|2022-02-28 06:01:40|13873.2|13871.2|13874.4|13872.4|13877.4|13875.4|13873.2|13871.2|18
1646028110000|2022-02-28 06:01:50|13874.2|13872.2|13876.8|13874.8|13879.3|13877.3|13873.8|13871.8|26
1646028120000|2022-02-28 06:02:00|13877.2|13875.2|13875.6|13873.6|13877.9|13875.9|13874.8|13872.8|9
1646028130000|2022-02-28 06:02:10|13875.4|13873.4|13873.3|13871.3|13876.6|13874.6|13870.9|13868.9|22
1646028140000|2022-02-28 06:02:20|13873.6|13871.6|13876.6|13874.6|13877.3|13875.3|13873.6|13871.6|8
1646028150000|2022-02-28 06:02:30|13876.7|13874.7|13881.9|13879.9|13881.9|13879.9|13876.4|13874.4|26
1646028160000|2022-02-28 06:02:40|13881.8|13879.8|13883.4|13881.4|13884.2|13882.2|13881.3|13879.3|49
1646028170000|2022-02-28 06:02:50|13883.6|13881.6|13884.8|13882.8|13885.4|13883.4|13882.6|13880.6|32
1646028180000|2022-02-28 06:03:00|13884.9|13882.9|13883.2|13881.2|13885.1|13883.1|13881.7|13879.7|23
1646028190000|2022-02-28 06:03:10|13883.3|13881.3|13887.8|13885.8|13887.8|13885.8|13882.9|13880.9|26
1646028200000|2022-02-28 06:03:20|13887.7|13885.7|13888.2|13886.2|13891.2|13889.2|13886.9|13884.9|54
1646028210000|2022-02-28 06:03:30|13887.6|13885.6|13895.2|13893.2|13895.7|13893.7|13887.6|13885.6|53
1646028220000|2022-02-28 06:03:40|13895.1|13893.1|13896.1|13894.1|13896.7|13894.7|13894.4|13892.4|26
1646028230000|2022-02-28 06:03:50|13895.8|13893.8|13893.7|13891.7|13896.8|13894.8|13893.2|13891.2|38
1646028240000|2022-02-28 06:04:00|13893.6|13891.6|13893.7|13891.7|13893.8|13891.8|13892.1|13890.1|9
1646028250000|2022-02-28 06:04:10|13893.3|13891.3|13894.6|13892.6|13894.6|13892.6|13892.2|13890.2|18
1646028260000|2022-02-28 06:04:20|13894.4|13892.4|13896.2|13894.2|13896.2|13894.2|13894.2|13892.2|17
1646028270000|2022-02-28 06:04:30|13896.1|13894.1|13893.3|13891.3|13896.3|13894.3|13891.3|13889.3|53
1646028280000|2022-02-28 06:04:40|13893.2|13891.2|13890.9|13888.9|13893.2|13891.2|13890.1|13888.1|15
1646028290000|2022-02-28 06:04:50|13890.3|13888.3|13889.4|13887.4|13891.7|13889.7|13888.7|13886.7|18
1646028300000|2022-02-28 06:05:00|13889.3|13887.3|13887.6|13885.6|13889.3|13887.3|13885.7|13883.7|19
1646028310000|2022-02-28 06:05:10|13886.8|13884.8|13886.8|13884.8|13887.3|13885.3|13885.8|13883.8|11
1646028320000|2022-02-28 06:05:20|13886.4|13884.4|13887.7|13885.7|13888.6|13886.6|13884.7|13882.7|30
1646028330000|2022-02-28 06:05:30|13888.3|13886.3|13883.7|13881.7|13888.3|13886.3|13883.2|13881.2|65
1646028340000|2022-02-28 06:05:40|13883.6|13881.6|13888.1|13886.1|13888.2|13886.2|13883.3|13881.3|17
1646028350000|2022-02-28 06:05:50|13887.9|13885.9|13888.1|13886.1|13888.8|13886.8|13886.2|13884.2|66
1646028360000|2022-02-28 06:06:00|13888.3|13886.3|13884.3|13882.3|13890.2|13888.2|13882.7|13880.7|34
1646028370000|2022-02-28 06:06:10|13884.4|13882.4|13880.3|13878.3|13884.8|13882.8|13879.8|13877.8|22
1646028380000|2022-02-28 06:06:20|13880.4|13878.4|13885.7|13883.7|13885.9|13883.9|13879.6|13877.6|23
1646028390000|2022-02-28 06:06:30|13884.1|13882.1|13880.7|13878.7|13884.1|13882.1|13880.7|13878.7|37
1646028400000|2022-02-28 06:06:40|13881.4|13879.4|13883.3|13881.3|13885.7|13883.7|13881.4|13879.4|27
1646028410000|2022-02-28 06:06:50|13883.8|13881.8|13885.7|13883.7|13886.2|13884.2|13883.4|13881.4|65
1646028420000|2022-02-28 06:07:00|13886.1|13884.1|13883.8|13881.8|13886.1|13884.1|13881.3|13879.3|54
1646028430000|2022-02-28 06:07:10|13883.9|13881.9|13885.1|13883.1|13885.2|13883.2|13882.1|13880.1|85
1646028440000|2022-02-28 06:07:20|13884.6|13882.6|13881.7|13879.7|13885.6|13883.6|13881.1|13879.1|19
1646028450000|2022-02-28 06:07:30|13881.8|13879.8|13880.3|13878.3|13882.2|13880.2|13878.8|13876.8|12
1646028460000|2022-02-28 06:07:40|13880.1|13878.1|13880.1|13878.1|13881.9|13879.9|13880.1|13878.1|9
1646028470000|2022-02-28 06:07:50|13879.4|13877.4|13877.7|13875.7|13879.4|13877.4|13874.8|13872.8|62
1646028480000|2022-02-28 06:08:00|13877.6|13875.6|13875.6|13873.6|13877.6|13875.6|13874.9|13872.9|13
1646028490000|2022-02-28 06:08:10|13875.3|13873.3|13876.3|13874.3|13876.6|13874.6|13875.3|13873.3|6
1646028500000|2022-02-28 06:08:20|13876.4|13874.4|13874.8|13872.8|13876.4|13874.4|13874.8|13872.8|9
1646028510000|2022-02-28 06:08:30|13874.2|13872.2|13875.7|13873.7|13876.7|13874.7|13874.2|13872.2|23
1646028520000|2022-02-28 06:08:40|13875.9|13873.9|13876.1|13874.1|13876.7|13874.7|13875.8|13873.8|3
1646028530000|2022-02-28 06:08:50|13875.9|13873.9|13875.8|13873.8|13876.3|13874.3|13874.9|13872.9|11
1646028540000|2022-02-28 06:09:00|13875.4|13873.4|13877.9|13875.9|13877.9|13875.9|13875.4|13873.4|9
1646028550000|2022-02-28 06:09:10|13878.1|13876.1|13880.1|13878.1|13880.2|13878.2|13878.1|13876.1|14
1646028560000|2022-02-28 06:09:20|13880.2|13878.2|13880.3|13878.3|13880.6|13878.6|13879.9|13877.9|6
1646028570000|2022-02-28 06:09:30|13879.2|13877.2|13879.1|13877.1|13882.8|13880.8|13877.8|13875.8|30
1646028580000|2022-02-28 06:09:40|13879.2|13877.2|13879.6|13877.6|13880.1|13878.1|13878.3|13876.3|4
1646028590000|2022-02-28 06:09:50|13879.7|13877.7|13881.3|13879.3|13881.4|13879.4|13879.6|13877.6|6
1646028600000|2022-02-28 06:10:00|13881.4|13879.4|13881.6|13879.6|13882.3|13880.3|13881.4|13879.4|4
1646028610000|2022-02-28 06:10:10|13881.8|13879.8|13879.9|13877.9|13882.2|13880.2|13879.1|13877.1|17
1646028620000|2022-02-28 06:10:20|13879.8|13877.8|13876.2|13874.2|13879.8|13877.8|13876.1|13874.1|15
1646028630000|2022-02-28 06:10:30|13876.1|13874.1|13876.2|13874.2|13876.7|13874.7|13875.6|13873.6|8
1646028640000|2022-02-28 06:10:40|13876.3|13874.3|13877.6|13875.6|13877.6|13875.6|13875.7|13873.7|11
1646028650000|2022-02-28 06:10:50|13878.7|13876.7|13878.8|13876.8|13878.8|13876.8|13878.3|13876.3|2
1646028660000|2022-02-28 06:11:00|13878.9|13876.9|13877.6|13875.6|13879.8|13877.8|13877.1|13875.1|13
1646028670000|2022-02-28 06:11:10|13877.7|13875.7|13875.7|13873.7|13878.2|13876.2|13875.4|13873.4|8
1646028680000|2022-02-28 06:11:20|13875.8|13873.8|13876.7|13874.7|13877.2|13875.2|13875.3|13873.3|7
1646028690000|2022-02-28 06:11:30|13877.2|13875.2|13875.8|13873.8|13877.2|13875.2|13875.6|13873.6|12
1646028700000|2022-02-28 06:11:40|13875.9|13873.9|13876.1|13874.1|13876.9|13874.9|13875.9|13873.9|0
1646028710000|2022-02-28 06:11:50|13876.2|13874.2|13878.3|13876.3|13878.7|13876.7|13876.1|13874.1|6
1646028720000|2022-02-28 06:12:00|13878.1|13876.1|13878.1|13876.1|13879.2|13877.2|13877.6|13875.6|4
1646028730000|2022-02-28 06:12:10|13878.6|13876.6|13879.8|13877.8|13881.4|13879.4|13878.6|13876.6|7
1646028740000|2022-02-28 06:12:20|13879.3|13877.3|13878.2|13876.2|13879.3|13877.3|13877.9|13875.9|3
1646028750000|2022-02-28 06:12:30|13878.1|13876.1|13879.1|13877.1|13880.4|13878.4|13877.9|13875.9|11
1646028760000|2022-02-28 06:12:40|13879.8|13877.8|13873.3|13871.3|13879.9|13877.9|13872.9|13870.9|76
1646028770000|2022-02-28 06:12:50|13873.4|13871.4|13875.3|13873.3|13875.8|13873.8|13873.3|13871.3|21
1646028780000|2022-02-28 06:13:00|13875.7|13873.7|13878.1|13876.1|13879.2|13877.2|13874.4|13872.4|26
1646028790000|2022-02-28 06:13:10|13878.2|13876.2|13878.3|13876.3|13880.1|13878.1|13878.2|13876.2|58
1646028800000|2022-02-28 06:13:20|13878.2|13876.2|13878.1|13876.1|13878.4|13876.4|13877.2|13875.2|31
1646028810000|2022-02-28 06:13:30|13878.3|13876.3|13878.6|13876.6|13878.8|13876.8|13875.9|13873.9|25
1646028820000|2022-02-28 06:13:40|13878.7|13876.7|13877.8|13875.8|13878.7|13876.7|13876.9|13874.9|14
1646028830000|2022-02-28 06:13:50|13877.1|13875.1|13877.6|13875.6|13878.4|13876.4|13875.7|13873.7|52
1646028840000|2022-02-28 06:14:00|13877.2|13875.2|13878.1|13876.1|13878.3|13876.3|13873.9|13871.9|61
1646028850000|2022-02-28 06:14:10|13877.2|13875.2|13878.3|13876.3|13878.8|13876.8|13877.2|13875.2|4
1646028860000|2022-02-28 06:14:20|13878.2|13876.2|13880.2|13878.2|13881.1|13879.1|13877.4|13875.4|16
1646028870000|2022-02-28 06:14:30|13880.6|13878.6|13882.6|13880.6|13882.7|13880.7|13880.6|13878.6|16
1646028880000|2022-02-28 06:14:40|13883.6|13881.6|13882.4|13880.4|13884.1|13882.1|13882.2|13880.2|29
1646028890000|2022-02-28 06:14:50|13882.3|13880.3|13881.7|13879.7|13882.8|13880.8|13881.3|13879.3|10
1646028900000|2022-02-28 06:15:00|13881.8|13879.8|13879.9|13877.9|13881.8|13879.8|13879.8|13877.8|12
1646028910000|2022-02-28 06:15:10|13880.1|13878.1|13880.4|13878.4|13880.7|13878.7|13878.1|13876.1|23
1646028920000|2022-02-28 06:15:20|13877.8|13875.8|13876.9|13874.9|13878.1|13876.1|13876.3|13874.3|18
1646028930000|2022-02-28 06:15:30|13876.8|13874.8|13876.3|13874.3|13876.8|13874.8|13875.4|13873.4|10
1646028940000|2022-02-28 06:15:40|13876.6|13874.6|13874.7|13872.7|13877.9|13875.9|13873.9|13871.9|12
1646028950000|2022-02-28 06:15:50|13874.6|13872.6|13873.2|13871.2|13874.6|13872.6|13872.9|13870.9|16
1646028960000|2022-02-28 06:16:00|13872.9|13870.9|13872.2|13870.2|13873.1|13871.1|13871.1|13869.1|35
1646028970000|2022-02-28 06:16:10|13872.3|13870.3|13871.7|13869.7|13872.6|13870.6|13870.4|13868.4|30
1646028980000|2022-02-28 06:16:20|13871.8|13869.8|13870.8|13868.8|13872.4|13870.4|13870.4|13868.4|9
1646028990000|2022-02-28 06:16:30|13870.7|13868.7|13872.9|13870.9|13873.6|13871.6|13870.7|13868.7|37
1646029000000|2022-02-28 06:16:40|13873.2|13871.2|13872.3|13870.3|13873.3|13871.3|13871.7|13869.7|22
1646029010000|2022-02-28 06:16:50|13872.1|13870.1|13871.8|13869.8|13872.1|13870.1|13870.2|13868.2|43
1646029020000|2022-02-28 06:17:00|13871.9|13869.9|13873.4|13871.4|13873.7|13871.7|13871.9|13869.9|21
1646029030000|2022-02-28 06:17:10|13872.8|13870.8|13872.8|13870.8|13872.9|13870.9|13872.8|13870.8|3
1646029040000|2022-02-28 06:17:20|13873.2|13871.2|13876.3|13874.3|13878.6|13876.6|13873.2|13871.2|70
1646029050000|2022-02-28 06:17:30|13876.2|13874.2|13875.3|13873.3|13876.3|13874.3|13873.1|13871.1|10
1646029060000|2022-02-28 06:17:40|13874.1|13872.1|13874.2|13872.2|13874.2|13872.2|13873.4|13871.4|20
1646029070000|2022-02-28 06:17:50|13873.3|13871.3|13872.9|13870.9|13873.3|13871.3|13872.7|13870.7|23
1646029080000|2022-02-28 06:18:00|13872.8|13870.8|13873.7|13871.7|13873.7|13871.7|13871.9|13869.9|51
1646029090000|2022-02-28 06:18:10|13873.6|13871.6|13877.9|13875.9|13877.9|13875.9|13873.4|13871.4|14
1646029100000|2022-02-28 06:18:20|13878.3|13876.3|13877.8|13875.8|13878.9|13876.9|13877.7|13875.7|8
1646029110000|2022-02-28 06:18:30|13878.3|13876.3|13878.3|13876.3|13878.3|13876.3|13878.3|13876.3|6
1646029120000|2022-02-28 06:18:40|13878.4|13876.4|13879.4|13877.4|13880.7|13878.7|13878.1|13876.1|12
1646029130000|2022-02-28 06:18:50|13879.7|13877.7|13880.9|13878.9|13882.2|13880.2|13879.2|13877.2|19
1646029140000|2022-02-28 06:19:00|13880.8|13878.8|13877.7|13875.7|13880.8|13878.8|13877.6|13875.6|15
1646029150000|2022-02-28 06:19:10|13877.6|13875.6|13877.1|13875.1|13877.6|13875.6|13874.8|13872.8|10
1646029160000|2022-02-28 06:19:20|13876.6|13874.6|13874.9|13872.9|13876.8|13874.8|13874.8|13872.8|136
1646029170000|2022-02-28 06:19:30|13874.8|13872.8|13876.6|13874.6|13876.6|13874.6|13873.3|13871.3|48
1646029180000|2022-02-28 06:19:40|13876.7|13874.7|13875.6|13873.6|13876.9|13874.9|13875.1|13873.1|38
1646029190000|2022-02-28 06:19:50|13875.4|13873.4|13875.1|13873.1|13875.7|13873.7|13874.2|13872.2|6
1646029200000|2022-02-28 06:20:00|13874.9|13872.9|13875.9|13873.9|13877.1|13875.1|13874.7|13872.7|34
1646029210000|2022-02-28 06:20:10|13875.7|13873.7|13877.7|13875.7|13878.2|13876.2|13875.7|13873.7|6
1646029220000|2022-02-28 06:20:20|13877.8|13875.8|13875.1|13873.1|13877.8|13875.8|13874.6|13872.6|11
1646029230000|2022-02-28 06:20:30|13875.3|13873.3|13876.1|13874.1|13876.1|13874.1|13875.3|13873.3|0
1646029240000|2022-02-28 06:20:40|13875.9|13873.9|13875.7|13873.7|13876.1|13874.1|13875.7|13873.7|3
1646029250000|2022-02-28 06:20:50|13875.8|13873.8|13874.7|13872.7|13876.1|13874.1|13874.4|13872.4|4
1646029260000|2022-02-28 06:21:00|13873.9|13871.9|13870.8|13868.8|13873.9|13871.9|13870.2|13868.2|23
1646029270000|2022-02-28 06:21:10|13871.4|13869.4|13870.8|13868.8|13871.7|13869.7|13870.8|13868.8|10
1646029280000|2022-02-28 06:21:20|13870.9|13868.9|13870.9|13868.9|13871.2|13869.2|13870.6|13868.6|6
1646029290000|2022-02-28 06:21:30|13870.8|13868.8|13871.7|13869.7|13871.7|13869.7|13870.7|13868.7|12
1646029300000|2022-02-28 06:21:40|13871.6|13869.6|13871.1|13869.1|13872.4|13870.4|13870.9|13868.9|15
1646029310000|2022-02-28 06:21:50|13871.2|13869.2|13873.6|13871.6|13873.8|13871.8|13870.9|13868.9|16
1646029320000|2022-02-28 06:22:00|13873.4|13871.4|13874.1|13872.1|13876.1|13874.1|13872.6|13870.6|28
1646029330000|2022-02-28 06:22:10|13873.8|13871.8|13873.6|13871.6|13873.8|13871.8|13872.6|13870.6|4
1646029340000|2022-02-28 06:22:20|13873.9|13871.9|13872.6|13870.6|13873.9|13871.9|13872.6|13870.6|5
1646029350000|2022-02-28 06:22:30|13872.4|13870.4|13873.1|13871.1|13873.2|13871.2|13872.3|13870.3|4
1646029360000|2022-02-28 06:22:40|13872.9|13870.9|13872.3|13870.3|13873.1|13871.1|13872.3|13870.3|5
1646029370000|2022-02-28 06:22:50|13872.4|13870.4|13871.9|13869.9|13872.8|13870.8|13871.9|13869.9|7
1646029380000|2022-02-28 06:23:00|13870.7|13868.7|13865.9|13863.9|13870.8|13868.8|13864.7|13862.7|45
1646029390000|2022-02-28 06:23:10|13865.6|13863.6|13855.6|13853.6|13866.6|13864.6|13854.4|13852.4|102
1646029400000|2022-02-28 06:23:20|13856.2|13854.2|13858.3|13856.3|13858.7|13856.7|13855.2|13853.2|31
1646029410000|2022-02-28 06:23:30|13858.1|13856.1|13856.7|13854.7|13858.8|13856.8|13856.7|13854.7|20
1646029420000|2022-02-28 06:23:40|13856.6|13854.6|13856.2|13854.2|13856.9|13854.9|13856.2|13854.2|20
1646029430000|2022-02-28 06:23:50|13856.3|13854.3|13858.9|13856.9|13859.4|13857.4|13856.3|13854.3|11
1646029440000|2022-02-28 06:24:00|13858.6|13856.6|13857.2|13855.2|13859.4|13857.4|13856.9|13854.9|15
1646029450000|2022-02-28 06:24:10|13857.1|13855.1|13858.6|13856.6|13858.8|13856.8|13856.7|13854.7|3
1646029460000|2022-02-28 06:24:20|13858.4|13856.4|13857.7|13855.7|13859.1|13857.1|13856.7|13854.7|12
1646029470000|2022-02-28 06:24:30|13857.6|13855.6|13858.3|13856.3|13858.7|13856.7|13857.1|13855.1|8
1646029480000|2022-02-28 06:24:40|13858.6|13856.6|13861.8|13859.8|13865.3|13863.3|13858.6|13856.6|36
1646029490000|2022-02-28 06:24:50|13861.6|13859.6|13862.8|13860.8|13862.8|13860.8|13860.1|13858.1|25
1646029500000|2022-02-28 06:25:00|13862.9|13860.9|13861.6|13859.6|13864.6|13862.6|13861.4|13859.4|12
1646029510000|2022-02-28 06:25:10|13861.1|13859.1|13860.1|13858.1|13861.6|13859.6|13860.1|13858.1|13
1646029520000|2022-02-28 06:25:20|13859.9|13857.9|13859.2|13857.2|13860.3|13858.3|13859.2|13857.2|11
1646029530000|2022-02-28 06:25:30|13858.8|13856.8|13858.8|13856.8|13859.1|13857.1|13857.9|13855.9|13
1646029540000|2022-02-28 06:25:40|13858.4|13856.4|13856.9|13854.9|13858.7|13856.7|13856.9|13854.9|4
1646029550000|2022-02-28 06:25:50|13857.1|13855.1|13857.3|13855.3|13857.3|13855.3|13857.1|13855.1|2
1646029560000|2022-02-28 06:26:00|13857.2|13855.2|13857.3|13855.3|13857.3|13855.3|13856.8|13854.8|4
1646029570000|2022-02-28 06:26:10|13857.4|13855.4|13856.4|13854.4|13857.4|13855.4|13856.4|13854.4|6
1646029580000|2022-02-28 06:26:20|13856.8|13854.8|13857.2|13855.2|13857.6|13855.6|13855.4|13853.4|8
1646029590000|2022-02-28 06:26:30|13858.1|13856.1|13858.3|13856.3|13858.9|13856.9|13857.7|13855.7|51
1646029600000|2022-02-28 06:26:40|13858.1|13856.1|13857.8|13855.8|13858.6|13856.6|13856.4|13854.4|12
1646029610000|2022-02-28 06:26:50|13858.1|13856.1|13857.3|13855.3|13858.3|13856.3|13857.3|13855.3|11
1646029620000|2022-02-28 06:27:00|13856.8|13854.8|13857.3|13855.3|13857.6|13855.6|13856.7|13854.7|73
1646029630000|2022-02-28 06:27:10|13857.4|13855.4|13862.2|13860.2|13863.3|13861.3|13857.4|13855.4|20
1646029640000|2022-02-28 06:27:20|13862.3|13860.3|13863.4|13861.4|13863.4|13861.4|13861.4|13859.4|15
1646029650000|2022-02-28 06:27:30|13863.2|13861.2|13862.4|13860.4|13863.4|13861.4|13861.6|13859.6|27
1646029660000|2022-02-28 06:27:40|13861.9|13859.9|13861.6|13859.6|13862.6|13860.6|13860.6|13858.6|75
1646029670000|2022-02-28 06:27:50|13861.7|13859.7|13864.4|13862.4|13865.4|13863.4|13861.7|13859.7|21
1646029680000|2022-02-28 06:28:00|13864.6|13862.6|13868.4|13866.4|13868.4|13866.4|13864.3|13862.3|38
1646029690000|2022-02-28 06:28:10|13868.8|13866.8|13870.9|13868.9|13873.4|13871.4|13865.6|13863.6|55
1646029700000|2022-02-28 06:28:20|13870.8|13868.8|13870.7|13868.7|13871.2|13869.2|13869.3|13867.3|18
1646029710000|2022-02-28 06:28:30|13870.8|13868.8|13870.4|13868.4|13872.2|13870.2|13869.6|13867.6|27
1646029720000|2022-02-28 06:28:40|13870.3|13868.3|13869.6|13867.6|13871.6|13869.6|13869.4|13867.4|22
1646029730000|2022-02-28 06:28:50|13869.4|13867.4|13871.4|13869.4|13872.1|13870.1|13869.3|13867.3|50
1646029740000|2022-02-28 06:29:00|13871.6|13869.6|13871.3|13869.3|13872.2|13870.2|13870.8|13868.8|17
1646029750000|2022-02-28 06:29:10|13871.4|13869.4|13871.6|13869.6|13872.6|13870.6|13871.4|13869.4|7
1646029760000|2022-02-28 06:29:20|13871.7|13869.7|13870.8|13868.8|13871.7|13869.7|13870.2|13868.2|8
1646029770000|2022-02-28 06:29:30|13870.4|13868.4|13868.8|13866.8|13870.7|13868.7|13868.2|13866.2|9
1646029780000|2022-02-28 06:29:40|13868.7|13866.7|13868.8|13866.8|13869.4|13867.4|13868.7|13866.7|5
1646029790000|2022-02-28 06:29:50|13867.9|13865.9|13867.4|13865.4|13868.2|13866.2|13867.3|13865.3|2
1646029800000|2022-02-28 06:30:00|13867.3|13865.3|13871.3|13869.3|13872.3|13870.3|13867.3|13865.3|19
1646029810000|2022-02-28 06:30:10|13869.7|13867.7|13870.4|13868.4|13871.3|13869.3|13869.7|13867.7|19
1646029820000|2022-02-28 06:30:20|13870.6|13868.6|13871.3|13869.3|13872.1|13870.1|13869.6|13867.6|32
1646029830000|2022-02-28 06:30:30|13871.1|13869.1|13872.8|13870.8|13872.8|13870.8|13870.8|13868.8|7
1646029840000|2022-02-28 06:30:40|13872.7|13870.7|13871.2|13869.2|13872.7|13870.7|13871.1|13869.1|7
1646029850000|2022-02-28 06:30:50|13869.8|13867.8|13872.1|13870.1|13872.1|13870.1|13869.4|13867.4|52
1646029860000|2022-02-28 06:31:00|13872.2|13870.2|13868.7|13866.7|13872.4|13870.4|13868.3|13866.3|12
1646029870000|2022-02-28 06:31:10|13868.3|13866.3|13866.9|13864.9|13868.4|13866.4|13866.7|13864.7|25
1646029880000|2022-02-28 06:31:20|13867.1|13865.1|13867.9|13865.9|13868.2|13866.2|13866.8|13864.8|19
1646029890000|2022-02-28 06:31:30|13868.1|13866.1|13870.6|13868.6|13870.8|13868.8|13867.6|13865.6|18
1646029900000|2022-02-28 06:31:40|13870.7|13868.7|13869.4|13867.4|13872.4|13870.4|13869.4|13867.4|64
1646029910000|2022-02-28 06:31:50|13869.3|13867.3|13869.9|13867.9|13869.9|13867.9|13868.4|13866.4|9
1646029920000|2022-02-28 06:32:00|13870.1|13868.1|13872.3|13870.3|13872.8|13870.8|13870.1|13868.1|24
1646029930000|2022-02-28 06:32:10|13872.9|13870.9|13869.3|13867.3|13872.9|13870.9|13869.2|13867.2|26
1646029940000|2022-02-28 06:32:20|13869.2|13867.2|13868.3|13866.3|13869.2|13867.2|13868.1|13866.1|3
1646029950000|2022-02-28 06:32:30|13867.9|13865.9|13864.3|13862.3|13867.9|13865.9|13863.6|13861.6|14
1646029960000|2022-02-28 06:32:40|13864.6|13862.6|13862.4|13860.4|13865.2|13863.2|13862.4|13860.4|14
1646029970000|2022-02-28 06:32:50|13862.6|13860.6|13862.9|13860.9|13863.4|13861.4|13862.3|13860.3|4
1646029980000|2022-02-28 06:33:00|13862.8|13860.8|13862.4|13860.4|13863.3|13861.3|13862.1|13860.1|8
1646029990000|2022-02-28 06:33:10|13862.6|13860.6|13865.1|13863.1|13865.1|13863.1|13862.4|13860.4|4
1646030000000|2022-02-28 06:33:20|13865.2|13863.2|13867.7|13865.7|13868.8|13866.8|13865.2|13863.2|8
1646030010000|2022-02-28 06:33:30|13867.3|13865.3|13863.1|13861.1|13867.7|13865.7|13862.1|13860.1|10
1646030020000|2022-02-28 06:33:40|13863.2|13861.2|13867.6|13865.6|13868.7|13866.7|13863.2|13861.2|9
1646030030000|2022-02-28 06:33:50|13867.9|13865.9|13866.2|13864.2|13868.8|13866.8|13866.2|13864.2|9
1646030040000|2022-02-28 06:34:00|13866.1|13864.1|13868.8|13866.8|13869.9|13867.9|13865.9|13863.9|30
1646030050000|2022-02-28 06:34:10|13868.9|13866.9|13868.8|13866.8|13870.9|13868.9|13868.8|13866.8|10
1646030060000|2022-02-28 06:34:20|13868.9|13866.9|13868.8|13866.8|13869.4|13867.4|13868.1|13866.1|5
1646030070000|2022-02-28 06:34:30|13868.9|13866.9|13871.4|13869.4|13871.4|13869.4|13868.9|13866.9|8
1646030080000|2022-02-28 06:34:40|13871.6|13869.6|13866.3|13864.3|13871.8|13869.8|13865.4|13863.4|27
1646030090000|2022-02-28 06:34:50|13866.2|13864.2|13869.8|13867.8|13869.9|13867.9|13866.2|13864.2|3
1646030100000|2022-02-28 06:35:00|13869.7|13867.7|13868.4|13866.4|13869.7|13867.7|13868.4|13866.4|2
1646030110000|2022-02-28 06:35:10|13868.6|13866.6|13868.6|13866.6|13868.6|13866.6|13868.6|13866.6|1
1646030120000|2022-02-28 06:35:20|13869.2|13867.2|13873.6|13871.6|13873.7|13871.7|13869.2|13867.2|14
1646030130000|2022-02-28 06:35:30|13873.9|13871.9|13878.7|13876.7|13881.1|13879.1|13873.9|13871.9|46
1646030140000|2022-02-28 06:35:40|13877.9|13875.9|13879.3|13877.3|13879.6|13877.6|13877.3|13875.3|14
1646030150000|2022-02-28 06:35:50|13879.1|13877.1|13879.4|13877.4|13881.6|13879.6|13879.1|13877.1|26
1646030160000|2022-02-28 06:36:00|13879.3|13877.3|13878.7|13876.7|13879.9|13877.9|13878.6|13876.6|8
1646030170000|2022-02-28 06:36:10|13877.8|13875.8|13879.1|13877.1|13879.2|13877.2|13877.8|13875.8|5
1646030180000|2022-02-28 06:36:20|13878.9|13876.9|13878.1|13876.1|13878.9|13876.9|13877.9|13875.9|7
1646030190000|2022-02-28 06:36:30|13878.2|13876.2|13878.6|13876.6|13878.6|13876.6|13878.1|13876.1|4
1646030200000|2022-02-28 06:36:40|13878.4|13876.4|13880.3|13878.3|13880.3|13878.3|13877.9|13875.9|12
1646030210000|2022-02-28 06:36:50|13879.7|13877.7|13879.4|13877.4|13880.4|13878.4|13879.4|13877.4|5
1646030220000|2022-02-28 06:37:00|13880.8|13878.8|13876.9|13874.9|13880.8|13878.8|13876.9|13874.9|9
1646030230000|2022-02-28 06:37:10|13877.9|13875.9|13878.2|13876.2|13878.2|13876.2|13877.6|13875.6|6
1646030240000|2022-02-28 06:37:20|13877.9|13875.9|13877.7|13875.7|13878.8|13876.8|13877.6|13875.6|10
1646030250000|2022-02-28 06:37:30|13878.1|13876.1|13881.7|13879.7|13881.7|13879.7|13877.9|13875.9|18
1646030260000|2022-02-28 06:37:40|13881.8|13879.8|13881.7|13879.7|13882.9|13880.9|13881.2|13879.2|16
1646030270000|2022-02-28 06:37:50|13881.9|13879.9|13880.6|13878.6|13881.9|13879.9|13880.6|13878.6|5
1646030280000|2022-02-28 06:38:00|13880.8|13878.8|13881.1|13879.1|13881.4|13879.4|13880.8|13878.8|6
1646030290000|2022-02-28 06:38:10|13880.9|13878.9|13881.7|13879.7|13881.9|13879.9|13880.8|13878.8|7
1646030300000|2022-02-28 06:38:20|13881.9|13879.9|13882.4|13880.4|13882.4|13880.4|13881.8|13879.8|2
1646030310000|2022-02-28 06:38:30|13882.1|13880.1|13880.7|13878.7|13882.4|13880.4|13879.2|13877.2|20
1646030320000|2022-02-28 06:38:40|13879.4|13877.4|13879.1|13877.1|13879.8|13877.8|13878.4|13876.4|23
1646030330000|2022-02-28 06:38:50|13879.2|13877.2|13879.1|13877.1|13879.4|13877.4|13879.1|13877.1|0
1646030340000|2022-02-28 06:39:00|13879.2|13877.2|13877.9|13875.9|13880.6|13878.6|13877.9|13875.9|22
1646030350000|2022-02-28 06:39:10|13878.4|13876.4|13878.4|13876.4|13879.4|13877.4|13877.6|13875.6|17
1646030360000|2022-02-28 06:39:20|13879.7|13877.7|13878.8|13876.8|13879.7|13877.7|13878.8|13876.8|3
1646030370000|2022-02-28 06:39:30|13878.9|13876.9|13878.1|13876.1|13878.9|13876.9|13877.8|13875.8|4
1646030380000|2022-02-28 06:39:40|13877.6|13875.6|13878.2|13876.2|13878.7|13876.7|13877.4|13875.4|23
1646030390000|2022-02-28 06:39:50|13878.1|13876.1|13876.9|13874.9|13878.2|13876.2|13876.8|13874.8|3
1646030400000|2022-02-28 06:40:00|13876.8|13874.8|13878.6|13876.6|13879.1|13877.1|13876.6|13874.6|32
1646030410000|2022-02-28 06:40:10|13878.4|13876.4|13878.8|13876.8|13879.1|13877.1|13878.1|13876.1|1
1646030420000|2022-02-28 06:40:20|13879.2|13877.2|13879.3|13877.3|13880.1|13878.1|13879.1|13877.1|20
1646030430000|2022-02-28 06:40:30|13878.9|13876.9|13879.3|13877.3|13879.3|13877.3|13878.1|13876.1|38
1646030440000|2022-02-28 06:40:40|13879.2|13877.2|13879.8|13877.8|13880.4|13878.4|13878.9|13876.9|20
1646030450000|2022-02-28 06:40:50|13880.4|13878.4|13881.8|13879.8|13881.8|13879.8|13879.6|13877.6|81
1646030460000|2022-02-28 06:41:00|13881.7|13879.7|13882.3|13880.3|13882.8|13880.8|13881.1|13879.1|16
1646030470000|2022-02-28 06:41:10|13883.1|13881.1|13881.1|13879.1|13883.1|13881.1|13881.1|13879.1|8
1646030480000|2022-02-28 06:41:20|13881.3|13879.3|13880.3|13878.3|13881.3|13879.3|13880.2|13878.2|3
1646030490000|2022-02-28 06:41:30|13880.4|13878.4|13880.7|13878.7|13880.7|13878.7|13880.4|13878.4|0
1646030500000|2022-02-28 06:41:40|13881.3|13879.3|13881.1|13879.1|13882.3|13880.3|13880.7|13878.7|7
1646030510000|2022-02-28 06:41:50|13881.3|13879.3|13880.8|13878.8|13881.6|13879.6|13880.6|13878.6|3
1646030520000|2022-02-28 06:42:00|13881.1|13879.1|13880.8|13878.8|13881.4|13879.4|13880.7|13878.7|1
1646030530000|2022-02-28 06:42:10|13881.2|13879.2|13883.1|13881.1|13886.4|13884.4|13881.2|13879.2|28
1646030540000|2022-02-28 06:42:20|13883.7|13881.7|13883.7|13881.7|13883.8|13881.8|13883.1|13881.1|1
1646030550000|2022-02-28 06:42:30|13883.8|13881.8|13883.4|13881.4|13884.2|13882.2|13883.4|13881.4|1
1646030560000|2022-02-28 06:42:40|13883.6|13881.6|13882.1|13880.1|13884.2|13882.2|13882.1|13880.1|6
1646030570000|2022-02-28 06:42:50|13882.2|13880.2|13880.2|13878.2|13882.2|13880.2|13880.2|13878.2|1
1646030580000|2022-02-28 06:43:00|13880.1|13878.1|13875.8|13873.8|13880.3|13878.3|13874.8|13872.8|26
1646030590000|2022-02-28 06:43:10|13876.2|13874.2|13875.2|13873.2|13876.3|13874.3|13874.9|13872.9|10
1646030600000|2022-02-28 06:43:20|13874.6|13872.6|13875.9|13873.9|13876.2|13874.2|13873.8|13871.8|16
1646030610000|2022-02-28 06:43:30|13875.8|13873.8|13875.3|13873.3|13877.8|13875.8|13875.3|13873.3|13
1646030620000|2022-02-28 06:43:40|13875.6|13873.6|13879.8|13877.8|13879.8|13877.8|13875.4|13873.4|9
1646030630000|2022-02-28 06:43:50|13879.7|13877.7|13879.2|13877.2|13879.7|13877.7|13878.7|13876.7|3
1646030640000|2022-02-28 06:44:00|13879.7|13877.7|13877.9|13875.9|13879.7|13877.7|13877.8|13875.8|7
1646030650000|2022-02-28 06:44:10|13878.2|13876.2|13876.2|13874.2|13879.4|13877.4|13876.2|13874.2|22
1646030660000|2022-02-28 06:44:20|13876.3|13874.3|13882.9|13880.9|13882.9|13880.9|13876.3|13874.3|11
1646030670000|2022-02-28 06:44:30|13883.8|13881.8|13882.7|13880.7|13883.8|13881.8|13881.1|13879.1|7
1646030680000|2022-02-28 06:44:40|13882.8|13880.8|13884.6|13882.6|13884.8|13882.8|13882.8|13880.8|15
1646030690000|2022-02-28 06:44:50|13884.4|13882.4|13884.8|13882.8|13886.3|13884.3|13883.6|13881.6|37
1646030700000|2022-02-28 06:45:00|13884.7|13882.7|13885.2|13883.2|13885.2|13883.2|13881.2|13879.2|26
1646030710000|2022-02-28 06:45:10|13884.3|13882.3|13885.6|13883.6|13886.3|13884.3|13884.3|13882.3|10
1646030720000|2022-02-28 06:45:20|13885.7|13883.7|13886.4|13884.4|13886.7|13884.7|13885.7|13883.7|6
1646030730000|2022-02-28 06:45:30|13886.7|13884.7|13890.3|13888.3|13890.3|13888.3|13885.7|13883.7|32
1646030740000|2022-02-28 06:45:40|13890.1|13888.1|13891.7|13889.7|13891.7|13889.7|13890.1|13888.1|21
1646030750000|2022-02-28 06:45:50|13891.6|13889.6|13891.4|13889.4|13893.2|13891.2|13891.1|13889.1|70
1646030760000|2022-02-28 06:46:00|13891.7|13889.7|13890.6|13888.6|13891.7|13889.7|13887.7|13885.7|27
1646030770000|2022-02-28 06:46:10|13890.7|13888.7|13888.7|13886.7|13890.8|13888.8|13887.9|13885.9|15
1646030780000|2022-02-28 06:46:20|13888.6|13886.6|13887.7|13885.7|13888.8|13886.8|13887.6|13885.6|11
1646030790000|2022-02-28 06:46:30|13887.6|13885.6|13887.3|13885.3|13887.7|13885.7|13886.8|13884.8|17
1646030800000|2022-02-28 06:46:40|13887.4|13885.4|13887.3|13885.3|13887.9|13885.9|13887.3|13885.3|2
1646030810000|2022-02-28 06:46:50|13887.1|13885.1|13889.6|13887.6|13890.8|13888.8|13886.9|13884.9|11
1646030820000|2022-02-28 06:47:00|13890.6|13888.6|13889.8|13887.8|13890.9|13888.9|13888.9|13886.9|9
1646030830000|2022-02-28 06:47:10|13889.7|13887.7|13889.6|13887.6|13889.9|13887.9|13888.9|13886.9|7
1646030840000|2022-02-28 06:47:20|13889.9|13887.9|13889.7|13887.7|13889.9|13887.9|13887.3|13885.3|13
1646030850000|2022-02-28 06:47:30|13889.6|13887.6|13888.6|13886.6|13890.3|13888.3|13888.4|13886.4|13
1646030860000|2022-02-28 06:47:40|13888.4|13886.4|13886.9|13884.9|13888.4|13886.4|13886.7|13884.7|9
1646030870000|2022-02-28 06:47:50|13886.4|13884.4|13884.8|13882.8|13886.4|13884.4|13884.8|13882.8|14
1646030880000|2022-02-28 06:48:00|13884.9|13882.9|13886.6|13884.6|13886.8|13884.8|13884.1|13882.1|14
1646030890000|2022-02-28 06:48:10|13886.8|13884.8|13890.1|13888.1|13890.3|13888.3|13886.7|13884.7|6
1646030900000|2022-02-28 06:48:20|13890.2|13888.2|13891.3|13889.3|13891.3|13889.3|13890.2|13888.2|12
1646030910000|2022-02-28 06:48:30|13891.1|13889.1|13889.2|13887.2|13891.1|13889.1|13888.6|13886.6|21
1646030920000|2022-02-28 06:48:40|13888.8|13886.8|13888.6|13886.6|13888.8|13886.8|13888.2|13886.2|5
1646030930000|2022-02-28 06:48:50|13888.8|13886.8|13891.3|13889.3|13891.3|13889.3|13888.1|13886.1|16
1646030940000|2022-02-28 06:49:00|13892.1|13890.1|13893.8|13891.8|13894.8|13892.8|13892.1|13890.1|27
1646030950000|2022-02-28 06:49:10|13893.4|13891.4|13892.3|13890.3|13894.4|13892.4|13892.3|13890.3|16
1646030960000|2022-02-28 06:49:20|13892.1|13890.1|13890.9|13888.9|13892.6|13890.6|13889.8|13887.8|13
1646030970000|2022-02-28 06:49:30|13891.4|13889.4|13892.4|13890.4|13892.4|13890.4|13891.1|13889.1|14
1646030980000|2022-02-28 06:49:40|13891.8|13889.8|13891.7|13889.7|13891.8|13889.8|13891.7|13889.7|4
1646030990000|2022-02-28 06:49:50|13890.9|13888.9|13889.3|13887.3|13891.1|13889.1|13889.1|13887.1|10
1646031000000|2022-02-28 06:50:00|13889.2|13887.2|13889.9|13887.9|13889.9|13887.9|13888.1|13886.1|5
1646031010000|2022-02-28 06:50:10|13890.6|13888.6|13889.7|13887.7|13890.7|13888.7|13889.2|13887.2|1
1646031020000|2022-02-28 06:50:20|13889.6|13887.6|13889.3|13887.3|13889.6|13887.6|13888.4|13886.4|8
1646031030000|2022-02-28 06:50:30|13889.2|13887.2|13888.7|13886.7|13889.7|13887.7|13888.2|13886.2|16
1646031040000|2022-02-28 06:50:40|13888.8|13886.8|13889.1|13887.1|13889.4|13887.4|13888.8|13886.8|1
1646031050000|2022-02-28 06:50:50|13889.2|13887.2|13888.9|13886.9|13889.4|13887.4|13888.7|13886.7|2
1646031060000|2022-02-28 06:51:00|13889.1|13887.1|13885.9|13883.9|13889.1|13887.1|13885.9|13883.9|11
1646031070000|2022-02-28 06:51:10|13885.7|13883.7|13885.8|13883.8|13886.6|13884.6|13884.9|13882.9|17
1646031080000|2022-02-28 06:51:20|13885.7|13883.7|13884.8|13882.8|13885.8|13883.8|13884.8|13882.8|12
1646031090000|2022-02-28 06:51:30|13884.9|13882.9|13884.8|13882.8|13885.3|13883.3|13884.8|13882.8|3
1646031100000|2022-02-28 06:51:40|13885.1|13883.1|13885.4|13883.4|13885.7|13883.7|13884.7|13882.7|22
1646031110000|2022-02-28 06:51:50|13885.3|13883.3|13884.3|13882.3|13885.3|13883.3|13884.1|13882.1|6
1646031120000|2022-02-28 06:52:00|13884.2|13882.2|13884.6|13882.6|13884.7|13882.7|13884.2|13882.2|1
1646031130000|2022-02-28 06:52:10|13884.8|13882.8|13885.3|13883.3|13885.4|13883.4|13884.6|13882.6|10
1646031140000|2022-02-28 06:52:20|13885.2|13883.2|13881.7|13879.7|13885.2|13883.2|13879.3|13877.3|30
1646031150000|2022-02-28 06:52:30|13881.8|13879.8|13883.9|13881.9|13883.9|13881.9|13881.8|13879.8|10
1646031160000|2022-02-28 06:52:40|13884.1|13882.1|13882.9|13880.9|13884.3|13882.3|13882.3|13880.3|6
1646031170000|2022-02-28 06:52:50|13883.1|13881.1|13883.2|13881.2|13883.3|13881.3|13883.1|13881.1|0
1646031180000|2022-02-28 06:53:00|13883.1|13881.1|13883.9|13881.9|13883.9|13881.9|13883.1|13881.1|7
1646031190000|2022-02-28 06:53:10|13884.6|13882.6|13883.2|13881.2|13885.1|13883.1|13882.4|13880.4|9
1646031200000|2022-02-28 06:53:20|13883.3|13881.3|13883.7|13881.7|13883.7|13881.7|13883.2|13881.2|1
1646031210000|2022-02-28 06:53:30|13883.6|13881.6|13881.8|13879.8|13883.6|13881.6|13881.6|13879.6|4
1646031220000|2022-02-28 06:53:40|13881.7|13879.7|13875.6|13873.6|13881.8|13879.8|13875.1|13873.1|39
1646031230000|2022-02-28 06:53:50|13875.4|13873.4|13872.6|13870.6|13875.4|13873.4|13870.6|13868.6|68
1646031240000|2022-02-28 06:54:00|13872.8|13870.8|13873.3|13871.3|13874.1|13872.1|13872.7|13870.7|20
1646031250000|2022-02-28 06:54:10|13872.7|13870.7|13873.7|13871.7|13874.2|13872.2|13872.7|13870.7|5
1646031260000|2022-02-28 06:54:20|13873.8|13871.8|13874.1|13872.1|13874.6|13872.6|13873.3|13871.3|6
1646031270000|2022-02-28 06:54:30|13873.9|13871.9|13876.4|13874.4|13876.8|13874.8|13873.7|13871.7|21
1646031280000|2022-02-28 06:54:40|13876.6|13874.6|13875.1|13873.1|13876.7|13874.7|13874.4|13872.4|12
1646031290000|2022-02-28 06:54:50|13874.6|13872.6|13875.7|13873.7|13877.1|13875.1|13874.4|13872.4|34
1646031300000|2022-02-28 06:55:00|13875.8|13873.8|13875.6|13873.6|13876.6|13874.6|13875.2|13873.2|16
1646031310000|2022-02-28 06:55:10|13875.4|13873.4|13872.9|13870.9|13876.4|13874.4|13872.9|13870.9|12
1646031320000|2022-02-28 06:55:20|13873.3|13871.3|13874.2|13872.2|13874.2|13872.2|13872.6|13870.6|9
1646031330000|2022-02-28 06:55:30|13873.9|13871.9|13873.1|13871.1|13874.2|13872.2|13872.3|13870.3|22
1646031340000|2022-02-28 06:55:40|13872.9|13870.9|13872.6|13870.6|13873.7|13871.7|13871.7|13869.7|22
1646031350000|2022-02-28 06:55:50|13872.4|13870.4|13872.3|13870.3|13875.2|13873.2|13872.1|13870.1|15
1646031360000|2022-02-28 06:56:00|13871.7|13869.7|13868.6|13866.6|13871.7|13869.7|13867.8|13865.8|57
1646031370000|2022-02-28 06:56:10|13868.8|13866.8|13869.6|13867.6|13871.3|13869.3|13868.7|13866.7|34
1646031380000|2022-02-28 06:56:20|13869.7|13867.7|13865.9|13863.9|13871.7|13869.7|13865.9|13863.9|67
1646031390000|2022-02-28 06:56:30|13865.8|13863.8|13867.6|13865.6|13867.6|13865.6|13864.8|13862.8|26
1646031400000|2022-02-28 06:56:40|13867.4|13865.4|13866.9|13864.9|13867.6|13865.6|13865.7|13863.7|61
1646031410000|2022-02-28 06:56:50|13866.8|13864.8|13866.8|13864.8|13867.2|13865.2|13865.3|13863.3|6
1646031420000|2022-02-28 06:57:00|13866.7|13864.7|13873.8|13871.8|13873.9|13871.9|13866.6|13864.6|26
1646031430000|2022-02-28 06:57:10|13873.7|13871.7|13872.6|13870.6|13874.2|13872.2|13871.6|13869.6|21
1646031440000|2022-02-28 06:57:20|13873.7|13871.7|13871.1|13869.1|13873.7|13871.7|13870.1|13868.1|10
1646031450000|2022-02-28 06:57:30|13870.9|13868.9|13871.1|13869.1|13872.1|13870.1|13870.4|13868.4|4
1646031460000|2022-02-28 06:57:40|13870.6|13868.6|13871.2|13869.2|13871.7|13869.7|13870.6|13868.6|2
1646031470000|2022-02-28 06:57:50|13871.6|13869.6|13871.7|13869.7|13872.6|13870.6|13871.2|13869.2|3
1646031480000|2022-02-28 06:58:00|13871.6|13869.6|13871.8|13869.8|13873.2|13871.2|13869.3|13867.3|22
1646031490000|2022-02-28 06:58:10|13871.4|13869.4|13876.2|13874.2|13876.9|13874.9|13871.4|13869.4|26
1646031500000|2022-02-28 06:58:20|13875.9|13873.9|13875.2|13873.2|13875.9|13873.9|13873.6|13871.6|15
1646031510000|2022-02-28 06:58:30|13875.1|13873.1|13874.4|13872.4|13875.1|13873.1|13873.6|13871.6|6
1646031520000|2022-02-28 06:58:40|13874.3|13872.3|13873.2|13871.2|13875.8|13873.8|13873.2|13871.2|14
1646031530000|2022-02-28 06:58:50|13873.3|13871.3|13870.3|13868.3|13873.3|13871.3|13868.6|13866.6|73
1646031540000|2022-02-28 06:59:00|13870.4|13868.4|13871.1|13869.1|13871.1|13869.1|13868.3|13866.3|17
1646031550000|2022-02-28 06:59:10|13871.2|13869.2|13872.4|13870.4|13877.8|13875.8|13871.2|13869.2|46
1646031560000|2022-02-28 06:59:20|13872.6|13870.6|13871.6|13869.6|13874.1|13872.1|13870.9|13868.9|34
1646031570000|2022-02-28 06:59:30|13871.1|13869.1|13871.8|13869.8|13872.2|13870.2|13870.3|13868.3|48
1646031580000|2022-02-28 06:59:40|13872.6|13870.6|13872.2|13870.2|13878.6|13876.6|13872.2|13870.2|92
1646031590000|2022-02-28 06:59:50|13872.1|13870.1|13871.4|13869.4|13872.1|13870.1|13869.8|13867.8|29
1646031600000|2022-02-28 07:00:00|13872.1|13870.1|13872.8|13870.8|13876.6|13874.6|13871.4|13869.4|92
1646031610000|2022-02-28 07:00:10|13872.6|13870.6|13864.7|13862.7|13873.2|13871.2|13863.8|13861.8|52
1646031620000|2022-02-28 07:00:20|13864.9|13862.9|13863.3|13861.3|13865.7|13863.7|13862.7|13860.7|36
1646031630000|2022-02-28 07:00:30|13863.2|13861.2|13864.2|13862.2|13865.7|13863.7|13862.9|13860.9|14
1646031640000|2022-02-28 07:00:40|13864.3|13862.3|13861.2|13859.2|13864.3|13862.3|13860.1|13858.1|33
1646031650000|2022-02-28 07:00:50|13861.6|13859.6|13865.3|13863.3|13868.3|13866.3|13861.6|13859.6|47
1646031660000|2022-02-28 07:01:00|13865.4|13863.4|13868.4|13866.4|13868.8|13866.8|13862.9|13860.9|42
1646031670000|2022-02-28 07:01:10|13868.7|13866.7|13872.2|13870.2|13873.3|13871.3|13868.7|13866.7|25
1646031680000|2022-02-28 07:01:20|13871.7|13869.7|13876.3|13874.3|13877.2|13875.2|13870.9|13868.9|45
1646031690000|2022-02-28 07:01:30|13875.7|13873.7|13871.6|13869.6|13877.3|13875.3|13870.6|13868.6|56
1646031700000|2022-02-28 07:01:40|13871.7|13869.7|13876.8|13874.8|13878.4|13876.4|13871.1|13869.1|22
1646031710000|2022-02-28 07:01:50|13876.7|13874.7|13880.1|13878.1|13881.2|13879.2|13875.9|13873.9|47
1646031720000|2022-02-28 07:02:00|13880.6|13878.6|13889.8|13887.8|13890.2|13888.2|13877.7|13875.7|82
1646031730000|2022-02-28 07:02:10|13889.9|13887.9|13890.4|13888.4|13890.7|13888.7|13886.8|13884.8|78
1646031740000|2022-02-28 07:02:20|13890.3|13888.3|13898.1|13896.1|13898.6|13896.6|13890.1|13888.1|123
1646031750000|2022-02-28 07:02:30|13897.6|13895.6|13896.3|13894.3|13897.7|13895.7|13894.7|13892.7|35
1646031760000|2022-02-28 07:02:40|13896.2|13894.2|13891.7|13889.7|13896.4|13894.4|13886.7|13884.7|44
1646031770000|2022-02-28 07:02:50|13891.8|13889.8|13889.2|13887.2|13892.2|13890.2|13889.1|13887.1|23
1646031780000|2022-02-28 07:03:00|13889.1|13887.1|13894.3|13892.3|13894.4|13892.4|13888.3|13886.3|30
1646031790000|2022-02-28 07:03:10|13894.8|13892.8|13894.4|13892.4|13897.7|13895.7|13893.7|13891.7|47
1646031800000|2022-02-28 07:03:20|13895.6|13893.6|13917.4|13915.4|13917.8|13915.8|13894.3|13892.3|268
1646031810000|2022-02-28 07:03:30|13917.1|13915.1|13911.4|13909.4|13917.1|13915.1|13910.7|13908.7|60
1646031820000|2022-02-28 07:03:40|13911.2|13909.2|13909.8|13907.8|13911.3|13909.3|13907.4|13905.4|32
1646031830000|2022-02-28 07:03:50|13910.1|13908.1|13911.1|13909.1|13911.4|13909.4|13906.6|13904.6|24
1646031840000|2022-02-28 07:04:00|13911.3|13909.3|13913.2|13911.2|13914.9|13912.9|13910.9|13908.9|43
1646031850000|2022-02-28 07:04:10|13913.1|13911.1|13914.2|13912.2|13915.4|13913.4|13910.9|13908.9|35
1646031860000|2022-02-28 07:04:20|13913.7|13911.7|13916.2|13914.2|13917.3|13915.3|13913.7|13911.7|37
1646031870000|2022-02-28 07:04:30|13916.1|13914.1|13916.2|13914.2|13918.2|13916.2|13913.4|13911.4|46
1646031880000|2022-02-28 07:04:40|13917.1|13915.1|13914.3|13912.3|13917.1|13915.1|13912.8|13910.8|53
1646031890000|2022-02-28 07:04:50|13914.2|13912.2|13914.2|13912.2|13915.9|13913.9|13913.2|13911.2|46
1646031900000|2022-02-28 07:05:00|13914.9|13912.9|13917.1|13915.1|13917.7|13915.7|13914.9|13912.9|52
1646031910000|2022-02-28 07:05:10|13917.2|13915.2|13924.8|13922.8|13927.2|13925.2|13916.8|13914.8|136
1646031920000|2022-02-28 07:05:20|13923.6|13921.6|13927.9|13925.9|13929.3|13927.3|13923.6|13921.6|109
1646031930000|2022-02-28 07:05:30|13927.8|13925.8|13928.9|13926.9|13931.7|13929.7|13926.7|13924.7|77
1646031940000|2022-02-28 07:05:40|13929.1|13927.1|13928.4|13926.4|13929.9|13927.9|13926.2|13924.2|44
1646031950000|2022-02-28 07:05:50|13928.3|13926.3|13933.3|13931.3|13934.1|13932.1|13928.2|13926.2|103
1646031960000|2022-02-28 07:06:00|13933.1|13931.1|13930.3|13928.3|13936.4|13934.4|13930.3|13928.3|132
1646031970000|2022-02-28 07:06:10|13931.1|13929.1|13926.3|13924.3|13934.1|13932.1|13926.1|13924.1|84
1646031980000|2022-02-28 07:06:20|13926.6|13924.6|13924.9|13922.9|13926.6|13924.6|13922.7|13920.7|48
1646031990000|2022-02-28 07:06:30|13925.1|13923.1|13923.4|13921.4|13930.1|13928.1|13921.2|13919.2|53
1646032000000|2022-02-28 07:06:40|13923.6|13921.6|13921.8|13919.8|13923.6|13921.6|13918.4|13916.4|43
1646032010000|2022-02-28 07:06:50|13921.1|13919.1|13925.2|13923.2|13925.6|13923.6|13921.1|13919.1|27
1646032020000|2022-02-28 07:07:00|13925.1|13923.1|13918.6|13916.6|13925.1|13923.1|13917.9|13915.9|40
1646032030000|2022-02-28 07:07:10|13919.3|13917.3|13914.2|13912.2|13919.3|13917.3|13913.1|13911.1|56
1646032040000|2022-02-28 07:07:20|13914.6|13912.6|13912.2|13910.2|13914.6|13912.6|13910.7|13908.7|49
1646032050000|2022-02-28 07:07:30|13911.8|13909.8|13912.8|13910.8|13913.7|13911.7|13911.7|13909.7|52
1646032060000|2022-02-28 07:07:40|13912.6|13910.6|13916.9|13914.9|13916.9|13914.9|13910.4|13908.4|86
1646032070000|2022-02-28 07:07:50|13916.8|13914.8|13915.2|13913.2|13916.8|13914.8|13913.7|13911.7|15
1646032080000|2022-02-28 07:08:00|13915.1|13913.1|13915.1|13913.1|13918.1|13916.1|13914.1|13912.1|26
1646032090000|2022-02-28 07:08:10|13914.8|13912.8|13917.1|13915.1|13918.3|13916.3|13914.3|13912.3|22
1646032100000|2022-02-28 07:08:20|13917.3|13915.3|13923.3|13921.3|13923.8|13921.8|13917.3|13915.3|31
1646032110000|2022-02-28 07:08:30|13923.2|13921.2|13920.8|13918.8|13923.2|13921.2|13919.7|13917.7|41
1646032120000|2022-02-28 07:08:40|13920.7|13918.7|13920.3|13918.3|13921.3|13919.3|13919.3|13917.3|12
1646032130000|2022-02-28 07:08:50|13919.4|13917.4|13912.4|13910.4|13919.4|13917.4|13912.3|13910.3|32
1646032140000|2022-02-28 07:09:00|13913.8|13911.8|13910.9|13908.9|13914.9|13912.9|13910.8|13908.8|26
1646032150000|2022-02-28 07:09:10|13910.6|13908.6|13905.3|13903.3|13912.6|13910.6|13905.2|13903.2|98
1646032160000|2022-02-28 07:09:20|13905.4|13903.4|13907.8|13905.8|13907.8|13905.8|13903.8|13901.8|33
1646032170000|2022-02-28 07:09:30|13908.1|13906.1|13910.9|13908.9|13913.2|13911.2|13908.1|13906.1|17
1646032180000|2022-02-28 07:09:40|13910.7|13908.7|13907.8|13905.8|13912.6|13910.6|13907.8|13905.8|26
1646032190000|2022-02-28 07:09:50|13907.7|13905.7|13906.7|13904.7|13908.4|13906.4|13906.4|13904.4|7
1646032200000|2022-02-28 07:10:00|13906.4|13904.4|13907.9|13905.9|13910.6|13908.6|13906.3|13904.3|18
1646032210000|2022-02-28 07:10:10|13907.8|13905.8|13897.3|13895.3|13907.9|13905.9|13896.4|13894.4|85
1646032220000|2022-02-28 07:10:20|13898.1|13896.1|13899.7|13897.7|13901.7|13899.7|13896.4|13894.4|69
1646032230000|2022-02-28 07:10:30|13899.3|13897.3|13898.6|13896.6|13903.9|13901.9|13898.6|13896.6|54
1646032240000|2022-02-28 07:10:40|13898.8|13896.8|13897.6|13895.6|13900.1|13898.1|13896.2|13894.2|49
1646032250000|2022-02-28 07:10:50|13897.2|13895.2|13897.9|13895.9|13900.4|13898.4|13896.9|13894.9|35
1646032260000|2022-02-28 07:11:00|13899.4|13897.4|13897.2|13895.2|13899.4|13897.4|13895.2|13893.2|32
1646032270000|2022-02-28 07:11:10|13896.6|13894.6|13896.9|13894.9|13897.6|13895.6|13896.1|13894.1|19
1646032280000|2022-02-28 07:11:20|13897.1|13895.1|13892.7|13890.7|13897.4|13895.4|13892.6|13890.6|32
1646032290000|2022-02-28 07:11:30|13891.1|13889.1|13886.4|13884.4|13892.2|13890.2|13884.8|13882.8|91
1646032300000|2022-02-28 07:11:40|13884.9|13882.9|13883.6|13881.6|13885.1|13883.1|13879.9|13877.9|97
1646032310000|2022-02-28 07:11:50|13884.7|13882.7|13876.7|13874.7|13885.7|13883.7|13875.2|13873.2|67
1646032320000|2022-02-28 07:12:00|13875.9|13873.9|13878.6|13876.6|13881.2|13879.2|13874.8|13872.8|48
1646032330000|2022-02-28 07:12:10|13878.8|13876.8|13885.9|13883.9|13886.7|13884.7|13878.8|13876.8|44
1646032340000|2022-02-28 07:12:20|13885.7|13883.7|13886.1|13884.1|13886.2|13884.2|13883.1|13881.1|45
1646032350000|2022-02-28 07:12:30|13885.4|13883.4|13888.4|13886.4|13888.4|13886.4|13884.6|13882.6|24
1646032360000|2022-02-28 07:12:40|13888.3|13886.3|13890.9|13888.9|13891.4|13889.4|13887.6|13885.6|36
1646032370000|2022-02-28 07:12:50|13889.7|13887.7|13888.8|13886.8|13889.7|13887.7|13887.4|13885.4|11
1646032380000|2022-02-28 07:13:00|13887.7|13885.7|13887.1|13885.1|13891.2|13889.2|13885.9|13883.9|62
1646032390000|2022-02-28 07:13:10|13888.3|13886.3|13877.1|13875.1|13888.3|13886.3|13876.1|13874.1|36
1646032400000|2022-02-28 07:13:20|13877.3|13875.3|13875.7|13873.7|13877.7|13875.7|13874.9|13872.9|19
1646032410000|2022-02-28 07:13:30|13876.7|13874.7|13881.7|13879.7|13884.4|13882.4|13876.7|13874.7|32
1646032420000|2022-02-28 07:13:40|13881.9|13879.9|13890.2|13888.2|13890.2|13888.2|13881.9|13879.9|18
1646032430000|2022-02-28 07:13:50|13890.1|13888.1|13885.4|13883.4|13891.9|13889.9|13885.4|13883.4|22
1646032440000|2022-02-28 07:14:00|13886.6|13884.6|13878.9|13876.9|13888.8|13886.8|13878.6|13876.6|82
1646032450000|2022-02-28 07:14:10|13878.8|13876.8|13887.1|13885.1|13887.1|13885.1|13878.8|13876.8|57
1646032460000|2022-02-28 07:14:20|13887.3|13885.3|13885.1|13883.1|13891.1|13889.1|13883.8|13881.8|27
1646032470000|2022-02-28 07:14:30|13884.8|13882.8|13890.9|13888.9|13891.3|13889.3|13883.2|13881.2|27
1646032480000|2022-02-28 07:14:40|13890.8|13888.8|13887.3|13885.3|13891.3|13889.3|13883.8|13881.8|22
1646032490000|2022-02-28 07:14:50|13885.8|13883.8|13888.7|13886.7|13888.9|13886.9|13882.9|13880.9|27
1646032500000|2022-02-28 07:15:00|13888.8|13886.8|13884.6|13882.6|13889.9|13887.9|13880.3|13878.3|18
1646032510000|2022-02-28 07:15:10|13884.4|13882.4|13890.2|13888.2|13891.4|13889.4|13884.4|13882.4|20
1646032520000|2022-02-28 07:15:20|13890.4|13888.4|13896.4|13894.4|13898.6|13896.6|13890.3|13888.3|52
1646032530000|2022-02-28 07:15:30|13896.3|13894.3|13897.6|13895.6|13897.6|13895.6|13892.9|13890.9|23
1646032540000|2022-02-28 07:15:40|13897.4|13895.4|13893.4|13891.4|13897.9|13895.9|13891.8|13889.8|21
1646032550000|2022-02-28 07:15:50|13893.6|13891.6|13895.6|13893.6|13896.8|13894.8|13893.6|13891.6|23
1646032560000|2022-02-28 07:16:00|13895.1|13893.1|13894.8|13892.8|13895.8|13893.8|13892.1|13890.1|23
1646032570000|2022-02-28 07:16:10|13894.9|13892.9|13896.9|13894.9|13898.4|13896.4|13894.3|13892.3|34
1646032580000|2022-02-28 07:16:20|13897.3|13895.3|13901.1|13899.1|13901.7|13899.7|13895.7|13893.7|49
1646032590000|2022-02-28 07:16:30|13901.6|13899.6|13909.3|13907.3|13910.9|13908.9|13901.2|13899.2|124
1646032600000|2022-02-28 07:16:40|13909.4|13907.4|13905.3|13903.3|13909.9|13907.9|13905.3|13903.3|46
1646032610000|2022-02-28 07:16:50|13904.6|13902.6|13897.2|13895.2|13904.8|13902.8|13897.2|13895.2|50
1646032620000|2022-02-28 07:17:00|13897.3|13895.3|13894.7|13892.7|13898.4|13896.4|13893.1|13891.1|52
1646032630000|2022-02-28 07:17:10|13895.7|13893.7|13903.9|13901.9|13905.4|13903.4|13894.4|13892.4|49
1646032640000|2022-02-28 07:17:20|13903.2|13901.2|13901.8|13899.8|13904.2|13902.2|13898.8|13896.8|32
1646032650000|2022-02-28 07:17:30|13900.6|13898.6|13894.2|13892.2|13900.7|13898.7|13894.2|13892.2|24
1646032660000|2022-02-28 07:17:40|13896.2|13894.2|13899.6|13897.6|13899.9|13897.9|13895.3|13893.3|22
1646032670000|2022-02-28 07:17:50|13899.7|13897.7|13905.1|13903.1|13905.4|13903.4|13895.1|13893.1|113
1646032680000|2022-02-28 07:18:00|13904.9|13902.9|13900.2|13898.2|13905.1|13903.1|13898.6|13896.6|73
1646032690000|2022-02-28 07:18:10|13899.7|13897.7|13897.7|13895.7|13900.9|13898.9|13894.8|13892.8|31
1646032700000|2022-02-28 07:18:20|13896.9|13894.9|13895.7|13893.7|13897.2|13895.2|13893.9|13891.9|44
1646032710000|2022-02-28 07:18:30|13895.6|13893.6|13900.3|13898.3|13900.7|13898.7|13894.4|13892.4|30
1646032720000|2022-02-28 07:18:40|13900.2|13898.2|13895.3|13893.3|13900.2|13898.2|13895.1|13893.1|28
1646032730000|2022-02-28 07:18:50|13895.4|13893.4|13893.3|13891.3|13896.1|13894.1|13891.7|13889.7|99
1646032740000|2022-02-28 07:19:00|13893.6|13891.6|13894.1|13892.1|13901.9|13899.9|13891.6|13889.6|112
1646032750000|2022-02-28 07:19:10|13893.8|13891.8|13885.1|13883.1|13894.2|13892.2|13884.7|13882.7|55
1646032760000|2022-02-28 07:19:20|13885.7|13883.7|13885.3|13883.3|13886.7|13884.7|13883.8|13881.8|28
1646032770000|2022-02-28 07:19:30|13885.2|13883.2|13885.2|13883.2|13889.3|13887.3|13883.3|13881.3|48
1646032780000|2022-02-28 07:19:40|13885.1|13883.1|13887.1|13885.1|13887.6|13885.6|13883.1|13881.1|59
1646032790000|2022-02-28 07:19:50|13887.8|13885.8|13893.7|13891.7|13895.9|13893.9|13886.8|13884.8|73
1646032800000|2022-02-28 07:20:00|13894.1|13892.1|13887.6|13885.6|13895.7|13893.7|13887.3|13885.3|39
1646032810000|2022-02-28 07:20:10|13887.4|13885.4|13885.8|13883.8|13890.9|13888.9|13885.7|13883.7|65
1646032820000|2022-02-28 07:20:20|13886.9|13884.9|13891.1|13889.1|13891.6|13889.6|13886.8|13884.8|24
1646032830000|2022-02-28 07:20:30|13891.3|13889.3|13894.2|13892.2|13894.3|13892.3|13890.2|13888.2|22
1646032840000|2022-02-28 07:20:40|13894.6|13892.6|13894.2|13892.2|13895.1|13893.1|13891.7|13889.7|34
1646032850000|2022-02-28 07:20:50|13894.7|13892.7|13895.2|13893.2|13897.6|13895.6|13894.7|13892.7|22
1646032860000|2022-02-28 07:21:00|13895.3|13893.3|13896.2|13894.2|13897.8|13895.8|13893.9|13891.9|42
1646032870000|2022-02-28 07:21:10|13896.3|13894.3|13893.4|13891.4|13897.4|13895.4|13893.2|13891.2|17
1646032880000|2022-02-28 07:21:20|13893.6|13891.6|13889.6|13887.6|13893.8|13891.8|13888.9|13886.9|33
1646032890000|2022-02-28 07:21:30|13889.7|13887.7|13897.3|13895.3|13897.3|13895.3|13889.6|13887.6|23
1646032900000|2022-02-28 07:21:40|13897.2|13895.2|13897.4|13895.4|13897.7|13895.7|13894.7|13892.7|17
1646032910000|2022-02-28 07:21:50|13897.3|13895.3|13896.7|13894.7|13897.7|13895.7|13896.3|13894.3|8
1646032920000|2022-02-28 07:22:00|13896.8|13894.8|13898.4|13896.4|13899.4|13897.4|13895.3|13893.3|29
1646032930000|2022-02-28 07:22:10|13898.1|13896.1|13901.4|13899.4|13902.6|13900.6|13896.7|13894.7|44
1646032940000|2022-02-28 07:22:20|13901.6|13899.6|13902.2|13900.2|13905.8|13903.8|13901.2|13899.2|32
1646032950000|2022-02-28 07:22:30|13902.4|13900.4|13909.4|13907.4|13910.8|13908.8|13901.1|13899.1|64
1646032960000|2022-02-28 07:22:40|13909.7|13907.7|13907.1|13905.1|13909.7|13907.7|13904.7|13902.7|35
1646032970000|2022-02-28 07:22:50|13906.9|13904.9|13914.6|13912.6|13915.7|13913.7|13906.9|13904.9|49
1646032980000|2022-02-28 07:23:00|13914.9|13912.9|13910.7|13908.7|13915.8|13913.8|13909.6|13907.6|85
1646032990000|2022-02-28 07:23:10|13910.8|13908.8|13913.2|13911.2|13914.7|13912.7|13910.3|13908.3|23
1646033000000|2022-02-28 07:23:20|13913.4|13911.4|13910.1|13908.1|13913.8|13911.8|13909.9|13907.9|17
1646033010000|2022-02-28 07:23:30|13910.4|13908.4|13911.3|13909.3|13911.6|13909.6|13909.9|13907.9|8
1646033020000|2022-02-28 07:23:40|13911.4|13909.4|13915.4|13913.4|13917.4|13915.4|13911.4|13909.4|41
1646033030000|2022-02-28 07:23:50|13916.1|13914.1|13917.2|13915.2|13918.6|13916.6|13915.4|13913.4|31
1646033040000|2022-02-28 07:24:00|13917.1|13915.1|13912.4|13910.4|13918.2|13916.2|13911.3|13909.3|30
1646033050000|2022-02-28 07:24:10|13912.6|13910.6|13911.4|13909.4|13913.7|13911.7|13911.3|13909.3|12
1646033060000|2022-02-28 07:24:20|13911.3|13909.3|13914.8|13912.8|13915.3|13913.3|13909.7|13907.7|35
1646033070000|2022-02-28 07:24:30|13914.7|13912.7|13914.7|13912.7|13915.6|13913.6|13913.4|13911.4|9
1646033080000|2022-02-28 07:24:40|13914.6|13912.6|13915.2|13913.2|13916.4|13914.4|13914.4|13912.4|5
1646033090000|2022-02-28 07:24:50|13915.1|13913.1|13912.8|13910.8|13915.4|13913.4|13911.7|13909.7|22
1646033100000|2022-02-28 07:25:00|13912.7|13910.7|13910.9|13908.9|13914.7|13912.7|13909.8|13907.8|54
1646033110000|2022-02-28 07:25:10|13911.1|13909.1|13913.3|13911.3|13913.8|13911.8|13910.8|13908.8|19
1646033120000|2022-02-28 07:25:20|13913.4|13911.4|13915.1|13913.1|13915.4|13913.4|13912.8|13910.8|40
1646033130000|2022-02-28 07:25:30|13915.2|13913.2|13918.7|13916.7|13918.8|13916.8|13915.2|13913.2|37
1646033140000|2022-02-28 07:25:40|13918.8|13916.8|13923.6|13921.6|13923.7|13921.7|13917.9|13915.9|50
1646033150000|2022-02-28 07:25:50|13923.7|13921.7|13926.6|13924.6|13926.6|13924.6|13922.9|13920.9|61
1646033160000|2022-02-28 07:26:00|13926.2|13924.2|13931.8|13929.8|13932.8|13930.8|13926.1|13924.1|142
1646033170000|2022-02-28 07:26:10|13933.4|13931.4|13937.9|13935.9|13942.7|13940.7|13933.4|13931.4|178
1646033180000|2022-02-28 07:26:20|13938.9|13936.9|13940.9|13938.9|13941.2|13939.2|13937.4|13935.4|45
1646033190000|2022-02-28 07:26:30|13941.2|13939.2|13937.2|13935.2|13941.4|13939.4|13933.2|13931.2|61
1646033200000|2022-02-28 07:26:40|13937.3|13935.3|13934.2|13932.2|13939.3|13937.3|13934.2|13932.2|83
1646033210000|2022-02-28 07:26:50|13934.3|13932.3|13929.9|13927.9|13934.8|13932.8|13929.6|13927.6|114
1646033220000|2022-02-28 07:27:00|13930.1|13928.1|13931.7|13929.7|13935.2|13933.2|13930.1|13928.1|50
1646033230000|2022-02-28 07:27:10|13931.8|13929.8|13926.6|13924.6|13932.8|13930.8|13925.6|13923.6|59
1646033240000|2022-02-28 07:27:20|13926.7|13924.7|13922.4|13920.4|13927.4|13925.4|13921.9|13919.9|51
1646033250000|2022-02-28 07:27:30|13922.3|13920.3|13926.7|13924.7|13932.6|13930.6|13922.2|13920.2|68
1646033260000|2022-02-28 07:27:40|13926.8|13924.8|13917.7|13915.7|13926.8|13924.8|13917.2|13915.2|67
1646033270000|2022-02-28 07:27:50|13917.8|13915.8|13917.4|13915.4|13917.9|13915.9|13915.9|13913.9|31
1646033280000|2022-02-28 07:28:00|13917.6|13915.6|13916.3|13914.3|13923.7|13921.7|13916.2|13914.2|72
1646033290000|2022-02-28 07:28:10|13915.2|13913.2|13917.3|13915.3|13922.9|13920.9|13912.8|13910.8|58
1646033300000|2022-02-28 07:28:20|13917.4|13915.4|13915.4|13913.4|13918.7|13916.7|13913.8|13911.8|31
1646033310000|2022-02-28 07:28:30|13915.3|13913.3|13929.6|13927.6|13930.8|13928.8|13914.6|13912.6|213
1646033320000|2022-02-28 07:28:40|13929.8|13927.8|13930.3|13928.3|13933.8|13931.8|13929.6|13927.6|34
1646033330000|2022-02-28 07:28:50|13930.2|13928.2|13929.9|13927.9|13931.3|13929.3|13928.9|13926.9|40
1646033340000|2022-02-28 07:29:00|13930.4|13928.4|13927.7|13925.7|13930.4|13928.4|13923.8|13921.8|48
1646033350000|2022-02-28 07:29:10|13927.8|13925.8|13932.3|13930.3|13932.6|13930.6|13927.1|13925.1|38
1646033360000|2022-02-28 07:29:20|13932.4|13930.4|13923.9|13921.9|13933.6|13931.6|13923.9|13921.9|35
1646033370000|2022-02-28 07:29:30|13924.2|13922.2|13921.7|13919.7|13924.9|13922.9|13918.3|13916.3|62
1646033380000|2022-02-28 07:29:40|13921.8|13919.8|13923.2|13921.2|13926.3|13924.3|13921.8|13919.8|27
1646033390000|2022-02-28 07:29:50|13923.3|13921.3|13922.6|13920.6|13923.6|13921.6|13920.8|13918.8|21
1646033400000|2022-02-28 07:30:00|13922.8|13920.8|13923.8|13921.8|13926.9|13924.9|13920.7|13918.7|63
1646033410000|2022-02-28 07:30:10|13923.9|13921.9|13918.9|13916.9|13926.3|13924.3|13917.3|13915.3|34
1646033420000|2022-02-28 07:30:20|13919.1|13917.1|13930.8|13928.8|13931.3|13929.3|13917.9|13915.9|62
1646033430000|2022-02-28 07:30:30|13930.2|13928.2|13927.2|13925.2|13932.4|13930.4|13925.9|13923.9|45
1646033440000|2022-02-28 07:30:40|13927.1|13925.1|13932.6|13930.6|13932.8|13930.8|13924.3|13922.3|34
1646033450000|2022-02-28 07:30:50|13932.3|13930.3|13935.4|13933.4|13936.4|13934.4|13930.9|13928.9|33
1646033460000|2022-02-28 07:31:00|13935.8|13933.8|13937.4|13935.4|13940.8|13938.8|13934.8|13932.8|68
1646033470000|2022-02-28 07:31:10|13937.3|13935.3|13926.4|13924.4|13937.3|13935.3|13923.8|13921.8|61
1646033480000|2022-02-28 07:31:20|13926.6|13924.6|13925.9|13923.9|13928.8|13926.8|13924.1|13922.1|44
1646033490000|2022-02-28 07:31:30|13926.2|13924.2|13932.6|13930.6|13932.6|13930.6|13923.6|13921.6|33
1646033500000|2022-02-28 07:31:40|13932.1|13930.1|13925.7|13923.7|13932.6|13930.6|13923.8|13921.8|31
1646033510000|2022-02-28 07:31:50|13925.8|13923.8|13932.6|13930.6|13934.8|13932.8|13925.4|13923.4|42
1646033520000|2022-02-28 07:32:00|13933.3|13931.3|13932.4|13930.4|13934.3|13932.3|13926.9|13924.9|40
1646033530000|2022-02-28 07:32:10|13933.9|13931.9|13929.7|13927.7|13934.7|13932.7|13928.7|13926.7|27
1646033540000|2022-02-28 07:32:20|13929.2|13927.2|13931.8|13929.8|13931.8|13929.8|13926.1|13924.1|15
1646033550000|2022-02-28 07:32:30|13932.6|13930.6|13943.4|13941.4|13946.1|13944.1|13932.4|13930.4|101
1646033560000|2022-02-28 07:32:40|13943.6|13941.6|13943.9|13941.9|13945.4|13943.4|13940.8|13938.8|61
1646033570000|2022-02-28 07:32:50|13943.7|13941.7|13947.3|13945.3|13948.9|13946.9|13943.3|13941.3|112
1646033580000|2022-02-28 07:33:00|13947.2|13945.2|13941.9|13939.9|13950.3|13948.3|13941.2|13939.2|84
1646033590000|2022-02-28 07:33:10|13941.8|13939.8|13945.6|13943.6|13945.7|13943.7|13940.4|13938.4|49
1646033600000|2022-02-28 07:33:20|13945.9|13943.9|13944.6|13942.6|13947.7|13945.7|13943.4|13941.4|25
1646033610000|2022-02-28 07:33:30|13944.7|13942.7|13947.8|13945.8|13949.2|13947.2|13944.3|13942.3|54
1646033620000|2022-02-28 07:33:40|13947.9|13945.9|13955.6|13953.6|13957.3|13955.3|13946.4|13944.4|113
1646033630000|2022-02-28 07:33:50|13956.2|13954.2|13953.4|13951.4|13957.6|13955.6|13952.9|13950.9|42
1646033640000|2022-02-28 07:34:00|13953.3|13951.3|13952.4|13950.4|13954.9|13952.9|13950.1|13948.1|54
1646033650000|2022-02-28 07:34:10|13952.7|13950.7|13955.2|13953.2|13956.7|13954.7|13950.2|13948.2|100
1646033660000|2022-02-28 07:34:20|13955.3|13953.3|13947.9|13945.9|13956.3|13954.3|13947.9|13945.9|33
1646033670000|2022-02-28 07:34:30|13947.8|13945.8|13948.3|13946.3|13952.7|13950.7|13943.8|13941.8|58
1646033680000|2022-02-28 07:34:40|13948.4|13946.4|13951.1|13949.1|13951.4|13949.4|13946.1|13944.1|39
1646033690000|2022-02-28 07:34:50|13951.6|13949.6|13954.1|13952.1|13954.9|13952.9|13951.6|13949.6|22
1646033700000|2022-02-28 07:35:00|13953.7|13951.7|13956.1|13954.1|13960.4|13958.4|13953.4|13951.4|133
1646033710000|2022-02-28 07:35:10|13955.3|13953.3|13955.6|13953.6|13957.4|13955.4|13953.8|13951.8|39
1646033720000|2022-02-28 07:35:20|13955.4|13953.4|13982.3|13980.3|13982.3|13980.3|13955.3|13953.3|267
1646033730000|2022-02-28 07:35:30|13984.6|13982.6|13977.3|13975.3|13984.6|13982.6|13972.7|13970.7|97
1646033740000|2022-02-28 07:35:40|13977.4|13975.4|13987.7|13985.7|13991.4|13989.4|13976.2|13974.2|191
1646033750000|2022-02-28 07:35:50|13986.3|13984.3|13991.8|13989.8|13991.8|13989.8|13982.6|13980.6|79
1646033760000|2022-02-28 07:36:00|13991.6|13989.6|13992.4|13990.4|13995.6|13993.6|13989.3|13987.3|154
1646033770000|2022-02-28 07:36:10|13992.8|13990.8|13999.1|13997.1|14000.6|13998.6|13992.2|13990.2|187
1646033780000|2022-02-28 07:36:20|13998.6|13996.6|14001.8|13999.8|14004.9|14002.9|13996.9|13994.9|163
1646033790000|2022-02-28 07:36:30|14001.7|13999.7|14006.6|14004.6|14007.1|14005.1|14000.7|13998.7|93
1646033800000|2022-02-28 07:36:40|14006.4|14004.4|14000.6|13998.6|14007.6|14005.6|14000.2|13998.2|96
1646033810000|2022-02-28 07:36:50|14000.2|13998.2|13996.1|13994.1|14000.6|13998.6|13992.8|13990.8|89
1646033820000|2022-02-28 07:37:00|13996.2|13994.2|13989.1|13987.1|13996.4|13994.4|13988.4|13986.4|106
1646033830000|2022-02-28 07:37:10|13989.3|13987.3|13983.1|13981.1|13992.2|13990.2|13982.8|13980.8|132
1646033840000|2022-02-28 07:37:20|13982.8|13980.8|13980.7|13978.7|13982.9|13980.9|13977.8|13975.8|96
1646033850000|2022-02-28 07:37:30|13980.6|13978.6|13979.6|13977.6|13983.4|13981.4|13976.9|13974.9|63
1646033860000|2022-02-28 07:37:40|13979.1|13977.1|13977.7|13975.7|13980.4|13978.4|13977.7|13975.7|19
1646033870000|2022-02-28 07:37:50|13978.4|13976.4|13979.1|13977.1|13979.8|13977.8|13976.4|13974.4|48
1646033880000|2022-02-28 07:38:00|13978.8|13976.8|13979.4|13977.4|13982.7|13980.7|13977.9|13975.9|33
1646033890000|2022-02-28 07:38:10|13980.2|13978.2|13974.4|13972.4|13980.2|13978.2|13972.1|13970.1|58
1646033900000|2022-02-28 07:38:20|13974.3|13972.3|13970.9|13968.9|13974.8|13972.8|13970.4|13968.4|33
1646033910000|2022-02-28 07:38:30|13971.3|13969.3|13970.8|13968.8|13972.1|13970.1|13968.6|13966.6|36
1646033920000|2022-02-28 07:38:40|13970.2|13968.2|13965.3|13963.3|13970.2|13968.2|13964.8|13962.8|44
1646033930000|2022-02-28 07:38:50|13965.4|13963.4|13968.3|13966.3|13968.9|13966.9|13964.8|13962.8|57
1646033940000|2022-02-28 07:39:00|13968.4|13966.4|13970.4|13968.4|13973.3|13971.3|13968.2|13966.2|66
1646033950000|2022-02-28 07:39:10|13970.6|13968.6|13976.7|13974.7|13977.6|13975.6|13970.6|13968.6|41
1646033960000|2022-02-28 07:39:20|13976.6|13974.6|13974.8|13972.8|13977.8|13975.8|13974.1|13972.1|52
1646033970000|2022-02-28 07:39:30|13976.8|13974.8|13977.8|13975.8|13977.8|13975.8|13974.7|13972.7|51
1646033980000|2022-02-28 07:39:40|13977.7|13975.7|13976.7|13974.7|13977.7|13975.7|13975.2|13973.2|79
1646033990000|2022-02-28 07:39:50|13976.6|13974.6|13978.2|13976.2|13979.8|13977.8|13975.2|13973.2|41
1646034000000|2022-02-28 07:40:00|13979.2|13977.2|13982.7|13980.7|13985.8|13983.8|13976.7|13974.7|69
1646034010000|2022-02-28 07:40:10|13982.6|13980.6|13986.6|13984.6|13986.6|13984.6|13981.7|13979.7|45
1646034020000|2022-02-28 07:40:20|13986.4|13984.4|13986.2|13984.2|13989.1|13987.1|13984.8|13982.8|74
1646034030000|2022-02-28 07:40:30|13986.3|13984.3|13984.8|13982.8|13990.2|13988.2|13984.7|13982.7|67
1646034040000|2022-02-28 07:40:40|13985.3|13983.3|13990.1|13988.1|13991.2|13989.2|13985.3|13983.3|44
1646034050000|2022-02-28 07:40:50|13990.2|13988.2|13990.7|13988.7|13990.9|13988.9|13988.4|13986.4|41
1646034060000|2022-02-28 07:41:00|13990.3|13988.3|13992.7|13990.7|13995.8|13993.8|13989.9|13987.9|102
1646034070000|2022-02-28 07:41:10|13992.6|13990.6|13994.4|13992.4|13995.6|13993.6|13989.9|13987.9|62
1646034080000|2022-02-28 07:41:20|13995.1|13993.1|13991.9|13989.9|13997.4|13995.4|13991.2|13989.2|75
1646034090000|2022-02-28 07:41:30|13991.4|13989.4|13988.2|13986.2|13992.3|13990.3|13985.7|13983.7|66
1646034100000|2022-02-28 07:41:40|13987.2|13985.2|13985.8|13983.8|13987.9|13985.9|13980.2|13978.2|57
1646034110000|2022-02-28 07:41:50|13985.6|13983.6|13993.3|13991.3|13994.2|13992.2|13983.9|13981.9|62
1646034120000|2022-02-28 07:42:00|13993.4|13991.4|13983.3|13981.3|13993.7|13991.7|13983.2|13981.2|66
1646034130000|2022-02-28 07:42:10|13984.2|13982.2|13987.3|13985.3|13987.3|13985.3|13982.9|13980.9|25
1646034140000|2022-02-28 07:42:20|13987.6|13985.6|13987.4|13985.4|13988.8|13986.8|13985.2|13983.2|16
1646034150000|2022-02-28 07:42:30|13987.3|13985.3|13984.4|13982.4|13987.3|13985.3|13982.3|13980.3|19
1646034160000|2022-02-28 07:42:40|13984.6|13982.6|13989.7|13987.7|13990.8|13988.8|13982.9|13980.9|47
1646034170000|2022-02-28 07:42:50|13990.1|13988.1|13991.8|13989.8|13993.9|13991.9|13990.1|13988.1|46
1646034180000|2022-02-28 07:43:00|13991.7|13989.7|14000.4|13998.4|14001.7|13999.7|13991.3|13989.3|113
1646034190000|2022-02-28 07:43:10|14000.8|13998.8|14004.2|14002.2|14004.3|14002.3|14000.7|13998.7|58
1646034200000|2022-02-28 07:43:20|14004.3|14002.3|14002.3|14000.3|14007.1|14005.1|14001.2|13999.2|80
1646034210000|2022-02-28 07:43:30|14002.2|14000.2|14005.2|14003.2|14005.2|14003.2|13998.4|13996.4|80
1646034220000|2022-02-28 07:43:40|14003.8|14001.8|14000.2|13998.2|14004.3|14002.3|13997.6|13995.6|52
1646034230000|2022-02-28 07:43:50|14000.1|13998.1|13997.9|13995.9|14000.3|13998.3|13997.9|13995.9|21
1646034240000|2022-02-28 07:44:00|13997.8|13995.8|13995.2|13993.2|13998.1|13996.1|13995.2|13993.2|28
1646034250000|2022-02-28 07:44:10|13995.4|13993.4|14003.8|14001.8|14003.8|14001.8|13994.4|13992.4|35
1646034260000|2022-02-28 07:44:20|14004.8|14002.8|14004.6|14002.6|14005.2|14003.2|14000.9|13998.9|37
1646034270000|2022-02-28 07:44:30|14004.8|14002.8|14002.4|14000.4|14004.8|14002.8|14001.4|13999.4|30
1646034280000|2022-02-28 07:44:40|14002.3|14000.3|13998.9|13996.9|14003.2|14001.2|13997.1|13995.1|16
1646034290000|2022-02-28 07:44:50|13999.1|13997.1|14002.9|14000.9|14004.3|14002.3|13997.9|13995.9|22
1646034300000|2022-02-28 07:45:00|14002.7|14000.7|13998.4|13996.4|14002.7|14000.7|13997.9|13995.9|29
1646034310000|2022-02-28 07:45:10|13998.3|13996.3|13997.9|13995.9|13999.2|13997.2|13997.4|13995.4|11
1646034320000|2022-02-28 07:45:20|13997.6|13995.6|14000.1|13998.1|14001.3|13999.3|13996.2|13994.2|33
1646034330000|2022-02-28 07:45:30|13999.9|13997.9|14002.3|14000.3|14002.6|14000.6|13998.9|13996.9|33
1646034340000|2022-02-28 07:45:40|14002.2|14000.2|14010.8|14008.8|14014.9|14012.9|14001.7|13999.7|224
1646034350000|2022-02-28 07:45:50|14010.7|14008.7|14012.3|14010.3|14013.3|14011.3|14007.9|14005.9|59
1646034360000|2022-02-28 07:46:00|14013.1|14011.1|14016.4|14014.4|14020.8|14018.8|14012.2|14010.2|96
1646034370000|2022-02-28 07:46:10|14016.1|14014.1|14017.9|14015.9|14019.8|14017.8|14015.7|14013.7|65
1646034380000|2022-02-28 07:46:20|14017.6|14015.6|14015.4|14013.4|14018.3|14016.3|14015.3|14013.3|33
1646034390000|2022-02-28 07:46:30|14014.9|14012.9|14014.4|14012.4|14020.4|14018.4|14014.1|14012.1|73
1646034400000|2022-02-28 07:46:40|14014.6|14012.6|14010.3|14008.3|14015.7|14013.7|14009.9|14007.9|97
1646034410000|2022-02-28 07:46:50|14010.4|14008.4|14013.9|14011.9|14014.4|14012.4|14006.7|14004.7|95
1646034420000|2022-02-28 07:47:00|14013.8|14011.8|14011.8|14009.8|14014.9|14012.9|14009.8|14007.8|53
1646034430000|2022-02-28 07:47:10|14011.9|14009.9|14025.6|14023.6|14026.7|14024.7|14011.4|14009.4|203
1646034440000|2022-02-28 07:47:20|14026.2|14024.2|14022.2|14020.2|14027.3|14025.3|14020.8|14018.8|33
1646034450000|2022-02-28 07:47:30|14021.3|14019.3|14019.4|14017.4|14022.3|14020.3|14018.3|14016.3|25
1646034460000|2022-02-28 07:47:40|14019.3|14017.3|14019.1|14017.1|14019.6|14017.6|14016.1|14014.1|21
1646034470000|2022-02-28 07:47:50|14018.9|14016.9|14017.6|14015.6|14020.4|14018.4|14015.9|14013.9|32
1646034480000|2022-02-28 07:48:00|14017.4|14015.4|14011.8|14009.8|14019.6|14017.6|14010.1|14008.1|63
1646034490000|2022-02-28 07:48:10|14011.9|14009.9|14013.7|14011.7|14016.3|14014.3|14011.9|14009.9|34
1646034500000|2022-02-28 07:48:20|14013.8|14011.8|14011.8|14009.8|14016.3|14014.3|14011.6|14009.6|36
1646034510000|2022-02-28 07:48:30|14011.7|14009.7|14008.7|14006.7|14012.4|14010.4|14007.6|14005.6|39
1646034520000|2022-02-28 07:48:40|14009.7|14007.7|14011.4|14009.4|14011.9|14009.9|14006.8|14004.8|53
1646034530000|2022-02-28 07:48:50|14011.3|14009.3|14008.4|14006.4|14012.6|14010.6|14008.4|14006.4|29
1646034540000|2022-02-28 07:49:00|14008.3|14006.3|14016.1|14014.1|14016.1|14014.1|14007.4|14005.4|38
1646034550000|2022-02-28 07:49:10|14016.2|14014.2|14015.6|14013.6|14017.9|14015.9|14013.3|14011.3|33
1646034560000|2022-02-28 07:49:20|14015.7|14013.7|14020.3|14018.3|14020.7|14018.7|14015.7|14013.7|49
1646034570000|2022-02-28 07:49:30|14020.6|14018.6|14011.4|14009.4|14021.1|14019.1|14011.1|14009.1|76
1646034580000|2022-02-28 07:49:40|14012.1|14010.1|14011.1|14009.1|14012.1|14010.1|14007.7|14005.7|33
1646034590000|2022-02-28 07:49:50|14010.9|14008.9|14009.1|14007.1|14011.4|14009.4|14008.9|14006.9|16
1646034600000|2022-02-28 07:50:00|14009.6|14007.6|14007.2|14005.2|14010.7|14008.7|14006.1|14004.1|39
1646034610000|2022-02-28 07:50:10|14007.3|14005.3|14010.2|14008.2|14013.1|14011.1|14007.3|14005.3|50
1646034620000|2022-02-28 07:50:20|14010.3|14008.3|14012.8|14010.8|14013.7|14011.7|14010.3|14008.3|15
1646034630000|2022-02-28 07:50:30|14012.9|14010.9|14014.1|14012.1|14015.3|14013.3|14011.9|14009.9|27
1646034640000|2022-02-28 07:50:40|14013.9|14011.9|14010.1|14008.1|14015.1|14013.1|14008.9|14006.9|85
1646034650000|2022-02-28 07:50:50|14009.9|14007.9|14008.2|14006.2|14012.7|14010.7|14007.9|14005.9|45
1646034660000|2022-02-28 07:51:00|14007.4|14005.4|14005.1|14003.1|14007.6|14005.6|14004.9|14002.9|50
1646034670000|2022-02-28 07:51:10|14000.9|13998.9|13999.8|13997.8|14001.6|13999.6|13999.1|13997.1|128
1646034680000|2022-02-28 07:51:20|13999.7|13997.7|14000.3|13998.3|14000.9|13998.9|13998.8|13996.8|19
1646034690000|2022-02-28 07:51:30|14000.4|13998.4|14001.6|13999.6|14002.6|14000.6|13999.2|13997.2|46
1646034700000|2022-02-28 07:51:40|14001.7|13999.7|14004.6|14002.6|14007.6|14005.6|14001.4|13999.4|40
1646034710000|2022-02-28 07:51:50|14004.9|14002.9|14002.9|14000.9|14005.1|14003.1|14002.2|14000.2|8
1646034720000|2022-02-28 07:52:00|14002.8|14000.8|14006.1|14004.1|14007.3|14005.3|14000.3|13998.3|34
1646034730000|2022-02-28 07:52:10|14005.8|14003.8|14006.2|14004.2|14008.1|14006.1|14005.6|14003.6|8
1646034740000|2022-02-28 07:52:20|14006.3|14004.3|14002.8|14000.8|14006.3|14004.3|14002.1|14000.1|12
1646034750000|2022-02-28 07:52:30|14002.7|14000.7|14001.9|13999.9|14004.7|14002.7|14001.8|13999.8|7
1646034760000|2022-02-28 07:52:40|14002.3|14000.3|14000.8|13998.8|14002.6|14000.6|14000.1|13998.1|15
1646034770000|2022-02-28 07:52:50|14001.2|13999.2|14001.9|13999.9|14003.6|14001.6|14000.3|13998.3|26
1646034780000|2022-02-28 07:53:00|14002.6|14000.6|14001.9|13999.9|14003.4|14001.4|14001.6|13999.6|8
1646034790000|2022-02-28 07:53:10|14001.8|13999.8|13999.4|13997.4|14003.2|14001.2|13999.3|13997.3|47
1646034800000|2022-02-28 07:53:20|13998.9|13996.9|13998.9|13996.9|13999.4|13997.4|13997.7|13995.7|41
1646034810000|2022-02-28 07:53:30|13997.9|13995.9|13992.6|13990.6|13999.6|13997.6|13992.3|13990.3|133
1646034820000|2022-02-28 07:53:40|13992.2|13990.2|13991.6|13989.6|13992.6|13990.6|13989.7|13987.7|63
1646034830000|2022-02-28 07:53:50|13991.7|13989.7|13994.2|13992.2|13996.2|13994.2|13991.7|13989.7|69
1646034840000|2022-02-28 07:54:00|13993.9|13991.9|13988.9|13986.9|13993.9|13991.9|13988.9|13986.9|47
1646034850000|2022-02-28 07:54:10|13988.8|13986.8|13988.4|13986.4|13988.9|13986.9|13986.4|13984.4|66
1646034860000|2022-02-28 07:54:20|13988.3|13986.3|13995.1|13993.1|13995.1|13993.1|13988.3|13986.3|41
1646034870000|2022-02-28 07:54:30|13994.8|13992.8|13993.4|13991.4|13995.2|13993.2|13991.4|13989.4|21
1646034880000|2022-02-28 07:54:40|13993.8|13991.8|13991.7|13989.7|13994.2|13992.2|13991.2|13989.2|15
1646034890000|2022-02-28 07:54:50|13991.6|13989.6|13992.2|13990.2|13993.6|13991.6|13990.6|13988.6|18
1646034900000|2022-02-28 07:55:00|13992.1|13990.1|13989.9|13987.9|13994.3|13992.3|13989.7|13987.7|50
1646034910000|2022-02-28 07:55:10|13990.1|13988.1|13987.2|13985.2|13990.9|13988.9|13984.9|13982.9|53
1646034920000|2022-02-28 07:55:20|13986.8|13984.8|13987.6|13985.6|13991.1|13989.1|13986.3|13984.3|26
1646034930000|2022-02-28 07:55:30|13987.7|13985.7|13989.7|13987.7|13991.7|13989.7|13985.1|13983.1|37
1646034940000|2022-02-28 07:55:40|13989.8|13987.8|13988.1|13986.1|13992.6|13990.6|13987.9|13985.9|56
1646034950000|2022-02-28 07:55:50|13988.8|13986.8|13998.3|13996.3|13998.8|13996.8|13988.6|13986.6|93
1646034960000|2022-02-28 07:56:00|13998.2|13996.2|13997.2|13995.2|13998.2|13996.2|13993.3|13991.3|52
1646034970000|2022-02-28 07:56:10|13997.3|13995.3|14003.1|14001.1|14003.7|14001.7|13996.8|13994.8|45
1646034980000|2022-02-28 07:56:20|14003.2|14001.2|14000.2|13998.2|14003.6|14001.6|13998.9|13996.9|25
1646034990000|2022-02-28 07:56:30|14001.4|13999.4|14001.9|13999.9|14003.2|14001.2|13999.8|13997.8|21
1646035000000|2022-02-28 07:56:40|14002.1|14000.1|14009.7|14007.7|14009.8|14007.8|14002.1|14000.1|63
1646035010000|2022-02-28 07:56:50|14009.6|14007.6|14008.1|14006.1|14010.7|14008.7|14006.9|14004.9|35
1646035020000|2022-02-28 07:57:00|14007.9|14005.9|13999.6|13997.6|14007.9|14005.9|13999.3|13997.3|29
1646035030000|2022-02-28 07:57:10|13999.7|13997.7|14000.2|13998.2|14001.2|13999.2|13998.3|13996.3|20
1646035040000|2022-02-28 07:57:20|14000.1|13998.1|14006.8|14004.8|14006.8|14004.8|14000.1|13998.1|15
1646035050000|2022-02-28 07:57:30|14006.9|14004.9|14004.1|14002.1|14008.2|14006.2|14003.1|14001.1|16
1646035060000|2022-02-28 07:57:40|14003.9|14001.9|14001.2|13999.2|14004.2|14002.2|14001.2|13999.2|18
1646035070000|2022-02-28 07:57:50|14001.3|13999.3|14001.4|13999.4|14002.6|14000.6|14001.2|13999.2|40
1646035080000|2022-02-28 07:58:00|14001.2|13999.2|14002.6|14000.6|14004.9|14002.9|14000.6|13998.6|13
1646035090000|2022-02-28 07:58:10|14002.2|14000.2|14006.4|14004.4|14006.8|14004.8|14002.2|14000.2|20
1646035100000|2022-02-28 07:58:20|14006.3|14004.3|14009.3|14007.3|14011.1|14009.1|14005.9|14003.9|55
1646035110000|2022-02-28 07:58:30|14009.2|14007.2|14005.1|14003.1|14009.8|14007.8|14004.2|14002.2|20
1646035120000|2022-02-28 07:58:40|14004.2|14002.2|14006.6|14004.6|14007.2|14005.2|14004.2|14002.2|15
1646035130000|2022-02-28 07:58:50|14006.1|14004.1|14009.1|14007.1|14009.6|14007.6|14006.1|14004.1|21
1646035140000|2022-02-28 07:59:00|14008.9|14006.9|14008.1|14006.1|14009.2|14007.2|14006.4|14004.4|31
1646035150000|2022-02-28 07:59:10|14008.2|14006.2|14007.7|14005.7|14010.3|14008.3|14006.4|14004.4|15
1646035160000|2022-02-28 07:59:20|14007.9|14005.9|14006.7|14004.7|14008.1|14006.1|14005.7|14003.7|12
1646035170000|2022-02-28 07:59:30|14006.8|14004.8|14001.9|13999.9|14007.3|14005.3|14001.9|13999.9|16
1646035180000|2022-02-28 07:59:40|14002.3|14000.3|13998.4|13996.4|14003.2|14001.2|13997.6|13995.6|30
1646035190000|2022-02-28 07:59:50|13998.3|13996.3|13997.4|13995.4|13998.3|13996.3|13993.6|13991.6|82
1646035200000|2022-02-28 08:00:00|13997.6|13995.6|14000.6|13998.6|14006.3|14004.3|13996.3|13994.3|101
1646035210000|2022-02-28 08:00:10|13999.8|13997.8|13988.2|13986.2|13999.8|13997.8|13982.9|13980.9|152
1646035220000|2022-02-28 08:00:20|13988.7|13986.7|13994.8|13992.8|13994.8|13992.8|13987.1|13985.1|82
1646035230000|2022-02-28 08:00:30|13993.9|13991.9|13989.1|13987.1|13996.4|13994.4|13986.9|13984.9|97
1646035240000|2022-02-28 08:00:40|13988.9|13986.9|13984.6|13982.6|13994.6|13992.6|13984.2|13982.2|68
1646035250000|2022-02-28 08:00:50|13985.4|13983.4|13989.2|13987.2|13992.8|13990.8|13985.4|13983.4|96
1646035260000|2022-02-28 08:01:00|13989.1|13987.1|13984.6|13982.6|13995.3|13993.3|13984.6|13982.6|85
1646035270000|2022-02-28 08:01:10|13984.8|13982.8|13980.4|13978.4|13992.8|13990.8|13980.4|13978.4|174
1646035280000|2022-02-28 08:01:20|13980.8|13978.8|13984.2|13982.2|13985.7|13983.7|13974.2|13972.2|139
1646035290000|2022-02-28 08:01:30|13984.1|13982.1|13990.1|13988.1|13991.6|13989.6|13983.4|13981.4|75
1646035300000|2022-02-28 08:01:40|13990.4|13988.4|13995.2|13993.2|13996.9|13994.9|13990.2|13988.2|65
1646035310000|2022-02-28 08:01:50|13995.4|13993.4|14002.7|14000.7|14003.3|14001.3|13994.1|13992.1|62
1646035320000|2022-02-28 08:02:00|14002.6|14000.6|14007.2|14005.2|14007.7|14005.7|14002.3|14000.3|121
1646035330000|2022-02-28 08:02:10|14006.9|14004.9|14009.2|14007.2|14010.3|14008.3|14004.9|14002.9|104
1646035340000|2022-02-28 08:02:20|14009.3|14007.3|14012.2|14010.2|14014.9|14012.9|14009.2|14007.2|71
1646035350000|2022-02-28 08:02:30|14012.4|14010.4|14005.6|14003.6|14012.4|14010.4|14000.8|13998.8|93
1646035360000|2022-02-28 08:02:40|14004.9|14002.9|14000.6|13998.6|14007.4|14005.4|14000.3|13998.3|38
1646035370000|2022-02-28 08:02:50|14000.8|13998.8|13994.7|13992.7|14001.4|13999.4|13992.8|13990.8|70
1646035380000|2022-02-28 08:03:00|13995.4|13993.4|13997.3|13995.3|13998.3|13996.3|13992.6|13990.6|86
1646035390000|2022-02-28 08:03:10|13998.8|13996.8|14006.7|14004.7|14007.8|14005.8|13998.7|13996.7|47
1646035400000|2022-02-28 08:03:20|14006.4|14004.4|14002.9|14000.9|14006.4|14004.4|13998.8|13996.8|55
1646035410000|2022-02-28 08:03:30|14002.6|14000.6|14011.1|14009.1|14012.9|14010.9|14002.1|14000.1|92
1646035420000|2022-02-28 08:03:40|14010.8|14008.8|14005.8|14003.8|14010.8|14008.8|14002.6|14000.6|84
1646035430000|2022-02-28 08:03:50|14006.9|14004.9|14013.7|14011.7|14013.9|14011.9|14003.7|14001.7|59
1646035440000|2022-02-28 08:04:00|14013.8|14011.8|14010.8|14008.8|14016.8|14014.8|14008.9|14006.9|86
1646035450000|2022-02-28 08:04:10|14010.9|14008.9|14016.4|14014.4|14017.7|14015.7|14009.9|14007.9|91
1646035460000|2022-02-28 08:04:20|14016.1|14014.1|14014.1|14012.1|14016.2|14014.2|14011.6|14009.6|32
1646035470000|2022-02-28 08:04:30|14013.8|14011.8|14003.8|14001.8|14014.1|14012.1|14003.7|14001.7|52
1646035480000|2022-02-28 08:04:40|14004.2|14002.2|14018.3|14016.3|14018.7|14016.7|14004.2|14002.2|75
1646035490000|2022-02-28 08:04:50|14018.4|14016.4|14022.6|14020.6|14022.6|14020.6|14016.1|14014.1|94
1646035500000|2022-02-28 08:05:00|14022.4|14020.4|14012.4|14010.4|14022.4|14020.4|14009.8|14007.8|94
1646035510000|2022-02-28 08:05:10|14012.7|14010.7|14013.2|14011.2|14017.8|14015.8|14010.9|14008.9|39
1646035520000|2022-02-28 08:05:20|14013.3|14011.3|14018.4|14016.4|14021.2|14019.2|14013.3|14011.3|56
1646035530000|2022-02-28 08:05:30|14018.1|14016.1|14020.2|14018.2|14025.9|14023.9|14018.1|14016.1|121
1646035540000|2022-02-28 08:05:40|14019.9|14017.9|14021.8|14019.8|14022.7|14020.7|14016.2|14014.2|66
1646035550000|2022-02-28 08:05:50|14021.7|14019.7|14023.2|14021.2|14025.1|14023.1|14019.7|14017.7|65
1646035560000|2022-02-28 08:06:00|14023.3|14021.3|14016.8|14014.8|14023.6|14021.6|14007.1|14005.1|92
1646035570000|2022-02-28 08:06:10|14017.4|14015.4|14018.8|14016.8|14019.8|14017.8|14014.6|14012.6|42
1646035580000|2022-02-28 08:06:20|14018.7|14016.7|14024.4|14022.4|14025.2|14023.2|14018.7|14016.7|62
1646035590000|2022-02-28 08:06:30|14024.6|14022.6|14021.3|14019.3|14024.9|14022.9|14019.7|14017.7|21
1646035600000|2022-02-28 08:06:40|14020.9|14018.9|14022.4|14020.4|14024.3|14022.3|14018.3|14016.3|62
1646035610000|2022-02-28 08:06:50|14021.3|14019.3|14023.8|14021.8|14023.8|14021.8|14019.1|14017.1|27
1646035620000|2022-02-28 08:07:00|14023.9|14021.9|14013.8|14011.8|14024.3|14022.3|14012.7|14010.7|63
1646035630000|2022-02-28 08:07:10|14013.9|14011.9|14012.3|14010.3|14016.3|14014.3|14010.7|14008.7|34
1646035640000|2022-02-28 08:07:20|14012.4|14010.4|14019.6|14017.6|14020.2|14018.2|14011.8|14009.8|54
1646035650000|2022-02-28 08:07:30|14019.2|14017.2|14022.7|14020.7|14023.6|14021.6|14017.7|14015.7|39
1646035660000|2022-02-28 08:07:40|14022.9|14020.9|14019.4|14017.4|14023.1|14021.1|14018.6|14016.6|39
1646035670000|2022-02-28 08:07:50|14018.6|14016.6|14019.6|14017.6|14024.3|14022.3|14017.6|14015.6|50
1646035680000|2022-02-28 08:08:00|14019.7|14017.7|14019.1|14017.1|14021.9|14019.9|14013.6|14011.6|58
1646035690000|2022-02-28 08:08:10|14018.9|14016.9|14022.9|14020.9|14022.9|14020.9|14016.4|14014.4|52
1646035700000|2022-02-28 08:08:20|14022.8|14020.8|14016.3|14014.3|14024.9|14022.9|14015.9|14013.9|84
1646035710000|2022-02-28 08:08:30|14016.2|14014.2|14014.4|14012.4|14018.8|14016.8|14012.4|14010.4|34
1646035720000|2022-02-28 08:08:40|14014.7|14012.7|14017.8|14015.8|14019.3|14017.3|14013.4|14011.4|49
1646035730000|2022-02-28 08:08:50|14017.9|14015.9|14016.1|14014.1|14017.9|14015.9|14014.3|14012.3|31
1646035740000|2022-02-28 08:09:00|14016.2|14014.2|14019.6|14017.6|14021.2|14019.2|14012.9|14010.9|45
1646035750000|2022-02-28 08:09:10|14019.9|14017.9|14018.8|14016.8|14021.2|14019.2|14016.6|14014.6|33
1646035760000|2022-02-28 08:09:20|14018.4|14016.4|14015.6|14013.6|14019.3|14017.3|14013.7|14011.7|18
1646035770000|2022-02-28 08:09:30|14014.9|14012.9|14012.1|14010.1|14016.3|14014.3|14012.1|14010.1|36
1646035780000|2022-02-28 08:09:40|14012.9|14010.9|14010.1|14008.1|14013.9|14011.9|14009.1|14007.1|54
1646035790000|2022-02-28 08:09:50|14010.2|14008.2|13999.6|13997.6|14010.8|14008.8|13998.9|13996.9|87
1646035800000|2022-02-28 08:10:00|13999.2|13997.2|14008.2|14006.2|14009.4|14007.4|13999.1|13997.1|60
1646035810000|2022-02-28 08:10:10|14008.1|14006.1|14009.4|14007.4|14018.2|14016.2|14007.9|14005.9|74
1646035820000|2022-02-28 08:10:20|14009.1|14007.1|14016.6|14014.6|14017.1|14015.1|14007.6|14005.6|48
1646035830000|2022-02-28 08:10:30|14016.9|14014.9|14012.9|14010.9|14017.4|14015.4|14010.7|14008.7|40
1646035840000|2022-02-28 08:10:40|14012.8|14010.8|14004.9|14002.9|14013.6|14011.6|14004.7|14002.7|64
1646035850000|2022-02-28 08:10:50|14004.6|14002.6|14007.3|14005.3|14009.7|14007.7|14002.1|14000.1|85
1646035860000|2022-02-28 08:11:00|14006.6|14004.6|14002.1|14000.1|14007.1|14005.1|13999.1|13997.1|80
1646035870000|2022-02-28 08:11:10|14001.9|13999.9|14000.6|13998.6|14003.7|14001.7|13997.8|13995.8|59
1646035880000|2022-02-28 08:11:20|14000.7|13998.7|13997.2|13995.2|14000.9|13998.9|13997.1|13995.1|45
1646035890000|2022-02-28 08:11:30|13996.7|13994.7|13993.1|13991.1|13998.7|13996.7|13992.1|13990.1|115
1646035900000|2022-02-28 08:11:40|13993.3|13991.3|13997.2|13995.2|13998.3|13996.3|13993.1|13991.1|22
1646035910000|2022-02-28 08:11:50|13997.1|13995.1|13998.4|13996.4|14001.6|13999.6|13995.9|13993.9|80
1646035920000|2022-02-28 08:12:00|13999.2|13997.2|14004.4|14002.4|14005.1|14003.1|13998.7|13996.7|45
1646035930000|2022-02-28 08:12:10|14004.6|14002.6|13994.2|13992.2|14006.1|14004.1|13994.2|13992.2|41
1646035940000|2022-02-28 08:12:20|13993.9|13991.9|13990.9|13988.9|13994.3|13992.3|13987.1|13985.1|70
1646035950000|2022-02-28 08:12:30|13990.4|13988.4|13993.4|13991.4|13996.4|13994.4|13989.2|13987.2|41
1646035960000|2022-02-28 08:12:40|13993.1|13991.1|13986.7|13984.7|13993.6|13991.6|13985.2|13983.2|64
1646035970000|2022-02-28 08:12:50|13987.6|13985.6|13964.6|13962.6|13987.6|13985.6|13963.4|13961.4|391
1646035980000|2022-02-28 08:13:00|13966.2|13964.2|13965.4|13963.4|13970.2|13968.2|13963.2|13961.2|126
1646035990000|2022-02-28 08:13:10|13965.6|13963.6|13974.6|13972.6|13974.8|13972.8|13962.6|13960.6|93
1646036000000|2022-02-28 08:13:20|13974.4|13972.4|13971.9|13969.9|13975.9|13973.9|13970.2|13968.2|55
1646036010000|2022-02-28 08:13:30|13972.2|13970.2|13982.7|13980.7|13983.6|13981.6|13972.1|13970.1|78
1646036020000|2022-02-28 08:13:40|13982.8|13980.8|13984.3|13982.3|13985.4|13983.4|13982.7|13980.7|71
1646036030000|2022-02-28 08:13:50|13984.2|13982.2|13978.1|13976.1|13985.2|13983.2|13977.4|13975.4|81
1646036040000|2022-02-28 08:14:00|13977.9|13975.9|13969.9|13967.9|13980.9|13978.9|13969.9|13967.9|60
1646036050000|2022-02-28 08:14:10|13969.8|13967.8|13967.7|13965.7|13974.6|13972.6|13965.4|13963.4|68
1646036060000|2022-02-28 08:14:20|13967.6|13965.6|13966.6|13964.6|13967.9|13965.9|13964.6|13962.6|38
1646036070000|2022-02-28 08:14:30|13966.7|13964.7|13961.1|13959.1|13966.7|13964.7|13955.8|13953.8|165
1646036080000|2022-02-28 08:14:40|13961.6|13959.6|13960.4|13958.4|13966.9|13964.9|13960.2|13958.2|116
1646036090000|2022-02-28 08:14:50|13961.1|13959.1|13968.6|13966.6|13968.6|13966.6|13958.7|13956.7|65
1646036100000|2022-02-28 08:15:00|13968.4|13966.4|13972.7|13970.7|13976.2|13974.2|13968.4|13966.4|73
1646036110000|2022-02-28 08:15:10|13972.6|13970.6|13977.8|13975.8|13980.4|13978.4|13971.7|13969.7|90
1646036120000|2022-02-28 08:15:20|13977.2|13975.2|13978.3|13976.3|13981.2|13979.2|13974.8|13972.8|53
1646036130000|2022-02-28 08:15:30|13978.6|13976.6|13981.9|13979.9|13986.3|13984.3|13978.2|13976.2|48
1646036140000|2022-02-28 08:15:40|13981.8|13979.8|13985.7|13983.7|13986.3|13984.3|13981.3|13979.3|116
1646036150000|2022-02-28 08:15:50|13985.6|13983.6|13990.1|13988.1|13991.3|13989.3|13983.7|13981.7|92
1646036160000|2022-02-28 08:16:00|13990.3|13988.3|13991.6|13989.6|13994.1|13992.1|13988.9|13986.9|73
1646036170000|2022-02-28 08:16:10|13991.7|13989.7|13989.1|13987.1|13992.4|13990.4|13985.7|13983.7|68
1646036180000|2022-02-28 08:16:20|13988.6|13986.6|13984.1|13982.1|13988.7|13986.7|13982.6|13980.6|25
1646036190000|2022-02-28 08:16:30|13984.2|13982.2|13984.2|13982.2|13986.6|13984.6|13982.1|13980.1|51
1646036200000|2022-02-28 08:16:40|13984.3|13982.3|13988.2|13986.2|13988.2|13986.2|13984.1|13982.1|23
1646036210000|2022-02-28 08:16:50|13988.1|13986.1|13981.8|13979.8|13988.2|13986.2|13979.8|13977.8|27
1646036220000|2022-02-28 08:17:00|13981.3|13979.3|13990.6|13988.6|13990.8|13988.8|13979.1|13977.1|63
1646036230000|2022-02-28 08:17:10|13990.8|13988.8|13988.2|13986.2|13992.4|13990.4|13987.4|13985.4|40
1646036240000|2022-02-28 08:17:20|13987.4|13985.4|13990.3|13988.3|13991.3|13989.3|13984.4|13982.4|15
1646036250000|2022-02-28 08:17:30|13990.2|13988.2|13991.9|13989.9|13992.2|13990.2|13988.3|13986.3|24
1646036260000|2022-02-28 08:17:40|13991.7|13989.7|13981.9|13979.9|13993.2|13991.2|13979.7|13977.7|54
1646036270000|2022-02-28 08:17:50|13981.7|13979.7|13984.4|13982.4|13985.1|13983.1|13980.3|13978.3|24
1646036280000|2022-02-28 08:18:00|13984.3|13982.3|13987.3|13985.3|13987.9|13985.9|13982.7|13980.7|33
1646036290000|2022-02-28 08:18:10|13987.4|13985.4|13978.9|13976.9|13989.4|13987.4|13975.8|13973.8|84
1646036300000|2022-02-28 08:18:20|13980.4|13978.4|13980.3|13978.3|13981.2|13979.2|13975.4|13973.4|73
1646036310000|2022-02-28 08:18:30|13980.6|13978.6|13986.8|13984.8|13991.7|13989.7|13979.7|13977.7|46
1646036320000|2022-02-28 08:18:40|13986.7|13984.7|13984.1|13982.1|13987.8|13985.8|13982.9|13980.9|38
1646036330000|2022-02-28 08:18:50|13984.4|13982.4|13987.6|13985.6|13987.7|13985.7|13979.2|13977.2|79
1646036340000|2022-02-28 08:19:00|13987.4|13985.4|13981.6|13979.6|13988.2|13986.2|13979.1|13977.1|61
1646036350000|2022-02-28 08:19:10|13981.8|13979.8|13982.3|13980.3|13983.9|13981.9|13978.6|13976.6|58
1646036360000|2022-02-28 08:19:20|13982.4|13980.4|13981.2|13979.2|13982.6|13980.6|13978.8|13976.8|33
1646036370000|2022-02-28 08:19:30|13981.1|13979.1|13985.6|13983.6|13987.4|13985.4|13981.1|13979.1|38
1646036380000|2022-02-28 08:19:40|13985.7|13983.7|13979.4|13977.4|13986.7|13984.7|13972.9|13970.9|181
1646036390000|2022-02-28 08:19:50|13979.6|13977.6|13978.4|13976.4|13979.6|13977.6|13976.1|13974.1|28
1646036400000|2022-02-28 08:20:00|13977.8|13975.8|13974.7|13972.7|13978.3|13976.3|13972.9|13970.9|54
1646036410000|2022-02-28 08:20:10|13974.6|13972.6|13967.2|13965.2|13975.4|13973.4|13966.7|13964.7|117
1646036420000|2022-02-28 08:20:20|13967.4|13965.4|13965.7|13963.7|13971.3|13969.3|13965.2|13963.2|83
1646036430000|2022-02-28 08:20:30|13965.6|13963.6|13979.4|13977.4|13979.6|13977.6|13965.4|13963.4|74
1646036440000|2022-02-28 08:20:40|13979.6|13977.6|13983.2|13981.2|13983.8|13981.8|13978.7|13976.7|39
1646036450000|2022-02-28 08:20:50|13983.3|13981.3|13987.4|13985.4|13988.6|13986.6|13982.6|13980.6|54
1646036460000|2022-02-28 08:21:00|13987.3|13985.3|13975.3|13973.3|13987.3|13985.3|13973.7|13971.7|143
1646036470000|2022-02-28 08:21:10|13975.6|13973.6|13974.6|13972.6|13978.3|13976.3|13972.9|13970.9|38
1646036480000|2022-02-28 08:21:20|13974.4|13972.4|13971.4|13969.4|13977.4|13975.4|13969.9|13967.9|48
1646036490000|2022-02-28 08:21:30|13971.3|13969.3|13976.6|13974.6|13983.1|13981.1|13971.3|13969.3|62
1646036500000|2022-02-28 08:21:40|13976.8|13974.8|13977.4|13975.4|13979.8|13977.8|13975.3|13973.3|34
1646036510000|2022-02-28 08:21:50|13978.1|13976.1|13976.6|13974.6|13978.4|13976.4|13972.7|13970.7|44
1646036520000|2022-02-28 08:22:00|13976.7|13974.7|13972.3|13970.3|13980.8|13978.8|13972.3|13970.3|43
1646036530000|2022-02-28 08:22:10|13971.9|13969.9|13966.9|13964.9|13971.9|13969.9|13966.3|13964.3|76
1646036540000|2022-02-28 08:22:20|13967.1|13965.1|13974.1|13972.1|13976.2|13974.2|13965.3|13963.3|50
1646036550000|2022-02-28 08:22:30|13973.9|13971.9|13973.2|13971.2|13973.9|13971.9|13969.6|13967.6|16
1646036560000|2022-02-28 08:22:40|13973.3|13971.3|13979.8|13977.8|13981.3|13979.3|13972.9|13970.9|32
1646036570000|2022-02-28 08:22:50|13979.7|13977.7|13977.7|13975.7|13981.6|13979.6|13976.3|13974.3|58
1646036580000|2022-02-28 08:23:00|13977.6|13975.6|13982.1|13980.1|13982.2|13980.2|13977.1|13975.1|63
1646036590000|2022-02-28 08:23:10|13982.6|13980.6|13983.2|13981.2|13985.8|13983.8|13981.8|13979.8|48
1646036600000|2022-02-28 08:23:20|13983.3|13981.3|13982.9|13980.9|13984.1|13982.1|13980.1|13978.1|45
1646036610000|2022-02-28 08:23:30|13982.8|13980.8|13971.4|13969.4|13982.8|13980.8|13971.4|13969.4|52
1646036620000|2022-02-28 08:23:40|13971.8|13969.8|13973.7|13971.7|13975.2|13973.2|13970.1|13968.1|47
1646036630000|2022-02-28 08:23:50|13973.8|13971.8|13975.9|13973.9|13977.8|13975.8|13973.1|13971.1|28
1646036640000|2022-02-28 08:24:00|13976.1|13974.1|13978.2|13976.2|13980.3|13978.3|13975.1|13973.1|36
1646036650000|2022-02-28 08:24:10|13979.2|13977.2|13974.9|13972.9|13982.4|13980.4|13972.7|13970.7|54
1646036660000|2022-02-28 08:24:20|13974.8|13972.8|13970.8|13968.8|13974.8|13972.8|13968.4|13966.4|43
1646036670000|2022-02-28 08:24:30|13971.1|13969.1|13970.8|13968.8|13973.1|13971.1|13969.4|13967.4|34
1646036680000|2022-02-28 08:24:40|13970.7|13968.7|13965.9|13963.9|13970.7|13968.7|13963.9|13961.9|36
1646036690000|2022-02-28 08:24:50|13966.1|13964.1|13967.2|13965.2|13968.4|13966.4|13965.9|13963.9|23
1646036700000|2022-02-28 08:25:00|13967.1|13965.1|13971.8|13969.8|13973.6|13971.6|13967.1|13965.1|47
1646036710000|2022-02-28 08:25:10|13972.3|13970.3|13976.4|13974.4|13977.6|13975.6|13972.3|13970.3|34
1646036720000|2022-02-28 08:25:20|13976.1|13974.1|13974.1|13972.1|13977.4|13975.4|13970.1|13968.1|49
1646036730000|2022-02-28 08:25:30|13974.6|13972.6|13974.7|13972.7|13977.7|13975.7|13972.1|13970.1|57
1646036740000|2022-02-28 08:25:40|13974.8|13972.8|13976.2|13974.2|13978.4|13976.4|13973.7|13971.7|23
1646036750000|2022-02-28 08:25:50|13976.7|13974.7|13974.3|13972.3|13977.9|13975.9|13972.4|13970.4|27
1646036760000|2022-02-28 08:26:00|13974.2|13972.2|13973.6|13971.6|13974.2|13972.2|13969.1|13967.1|35
1646036770000|2022-02-28 08:26:10|13972.7|13970.7|13974.9|13972.9|13977.7|13975.7|13972.4|13970.4|23
1646036780000|2022-02-28 08:26:20|13975.1|13973.1|13978.8|13976.8|13981.1|13979.1|13975.1|13973.1|48
1646036790000|2022-02-28 08:26:30|13978.7|13976.7|13979.8|13977.8|13981.2|13979.2|13977.9|13975.9|101
1646036800000|2022-02-28 08:26:40|13979.7|13977.7|13978.1|13976.1|13981.8|13979.8|13978.1|13976.1|58
1646036810000|2022-02-28 08:26:50|13978.2|13976.2|13976.7|13974.7|13980.1|13978.1|13975.9|13973.9|53
1646036820000|2022-02-28 08:27:00|13976.6|13974.6|13979.8|13977.8|13982.4|13980.4|13976.2|13974.2|57
1646036830000|2022-02-28 08:27:10|13979.7|13977.7|13977.1|13975.1|13979.7|13977.7|13977.1|13975.1|14
1646036840000|2022-02-28 08:27:20|13976.8|13974.8|13971.8|13969.8|13976.8|13974.8|13970.9|13968.9|99
1646036850000|2022-02-28 08:27:30|13971.9|13969.9|13978.2|13976.2|13978.8|13976.8|13971.2|13969.2|43
1646036860000|2022-02-28 08:27:40|13977.8|13975.8|13981.2|13979.2|13982.6|13980.6|13977.8|13975.8|32
1646036870000|2022-02-28 08:27:50|13981.1|13979.1|13984.4|13982.4|13984.6|13982.6|13978.8|13976.8|40
1646036880000|2022-02-28 08:28:00|13984.3|13982.3|13984.1|13982.1|13984.9|13982.9|13982.6|13980.6|24
1646036890000|2022-02-28 08:28:10|13984.2|13982.2|13983.6|13981.6|13984.7|13982.7|13982.6|13980.6|10
1646036900000|2022-02-28 08:28:20|13983.4|13981.4|13985.3|13983.3|13985.8|13983.8|13979.2|13977.2|52
1646036910000|2022-02-28 08:28:30|13982.3|13980.3|13985.1|13983.1|13985.8|13983.8|13979.6|13977.6|22
1646036920000|2022-02-28 08:28:40|13985.3|13983.3|13985.8|13983.8|13986.7|13984.7|13984.1|13982.1|26
1646036930000|2022-02-28 08:28:50|13985.9|13983.9|13985.7|13983.7|13986.7|13984.7|13983.7|13981.7|11
1646036940000|2022-02-28 08:29:00|13985.8|13983.8|13988.7|13986.7|13990.9|13988.9|13985.3|13983.3|71
1646036950000|2022-02-28 08:29:10|13988.6|13986.6|13992.9|13990.9|13992.9|13990.9|13985.2|13983.2|44
1646036960000|2022-02-28 08:29:20|13992.8|13990.8|13985.4|13983.4|13993.8|13991.8|13985.3|13983.3|38
1646036970000|2022-02-28 08:29:30|13985.3|13983.3|13987.3|13985.3|13988.8|13986.8|13984.7|13982.7|21
1646036980000|2022-02-28 08:29:40|13987.4|13985.4|13987.2|13985.2|13990.9|13988.9|13986.8|13984.8|14
1646036990000|2022-02-28 08:29:50|13986.9|13984.9|13990.2|13988.2|13991.4|13989.4|13986.4|13984.4|14
1646037000000|2022-02-28 08:30:00|13990.3|13988.3|13990.4|13988.4|13990.8|13988.8|13984.9|13982.9|28
1646037010000|2022-02-28 08:30:10|13989.8|13987.8|13987.1|13985.1|13990.9|13988.9|13986.2|13984.2|16
1646037020000|2022-02-28 08:30:20|13986.4|13984.4|13983.6|13981.6|13987.1|13985.1|13983.1|13981.1|42
1646037030000|2022-02-28 08:30:30|13983.4|13981.4|13986.3|13984.3|13989.8|13987.8|13982.9|13980.9|26
1646037040000|2022-02-28 08:30:40|13986.4|13984.4|13988.3|13986.3|13988.9|13986.9|13985.9|13983.9|6
1646037050000|2022-02-28 08:30:50|13988.4|13986.4|13985.2|13983.2|13988.6|13986.6|13984.1|13982.1|13
1646037060000|2022-02-28 08:31:00|13984.7|13982.7|13985.8|13983.8|13986.7|13984.7|13984.3|13982.3|27
1646037070000|2022-02-28 08:31:10|13985.7|13983.7|13985.2|13983.2|13986.6|13984.6|13982.8|13980.8|30
1646037080000|2022-02-28 08:31:20|13985.1|13983.1|13982.4|13980.4|13985.6|13983.6|13982.1|13980.1|28
1646037090000|2022-02-28 08:31:30|13982.3|13980.3|13980.8|13978.8|13982.3|13980.3|13977.2|13975.2|37
1646037100000|2022-02-28 08:31:40|13980.7|13978.7|13985.3|13983.3|13987.1|13985.1|13979.8|13977.8|39
1646037110000|2022-02-28 08:31:50|13985.2|13983.2|13986.8|13984.8|13989.7|13987.7|13984.9|13982.9|37
1646037120000|2022-02-28 08:32:00|13986.6|13984.6|13986.4|13984.4|13988.7|13986.7|13984.8|13982.8|9
1646037130000|2022-02-28 08:32:10|13986.6|13984.6|13982.8|13980.8|13986.8|13984.8|13981.9|13979.9|21
1646037140000|2022-02-28 08:32:20|13982.9|13980.9|13983.3|13981.3|13986.3|13984.3|13981.3|13979.3|36
1646037150000|2022-02-28 08:32:30|13983.2|13981.2|13978.4|13976.4|13984.6|13982.6|13977.9|13975.9|16
1646037160000|2022-02-28 08:32:40|13978.6|13976.6|13978.4|13976.4|13980.3|13978.3|13976.7|13974.7|26
1646037170000|2022-02-28 08:32:50|13978.6|13976.6|13982.2|13980.2|13982.6|13980.6|13978.2|13976.2|7
1646037180000|2022-02-28 08:33:00|13982.1|13980.1|13979.2|13977.2|13984.2|13982.2|13978.4|13976.4|14
1646037190000|2022-02-28 08:33:10|13979.3|13977.3|13978.1|13976.1|13979.6|13977.6|13977.2|13975.2|19
1646037200000|2022-02-28 08:33:20|13978.2|13976.2|13978.9|13976.9|13980.1|13978.1|13975.9|13973.9|15
1646037210000|2022-02-28 08:33:30|13979.2|13977.2|13980.6|13978.6|13981.3|13979.3|13977.4|13975.4|13
1646037220000|2022-02-28 08:33:40|13980.7|13978.7|13979.8|13977.8|13980.7|13978.7|13978.8|13976.8|9
1646037230000|2022-02-28 08:33:50|13978.7|13976.7|13980.4|13978.4|13981.6|13979.6|13977.8|13975.8|13
1646037240000|2022-02-28 08:34:00|13980.6|13978.6|13980.9|13978.9|13982.4|13980.4|13978.6|13976.6|18
1646037250000|2022-02-28 08:34:10|13981.1|13979.1|13979.9|13977.9|13981.4|13979.4|13978.3|13976.3|21
1646037260000|2022-02-28 08:34:20|13979.8|13977.8|13967.6|13965.6|13979.8|13977.8|13966.8|13964.8|41
1646037270000|2022-02-28 08:34:30|13967.9|13965.9|13968.8|13966.8|13969.6|13967.6|13967.2|13965.2|31
1646037280000|2022-02-28 08:34:40|13969.1|13967.1|13971.2|13969.2|13971.7|13969.7|13968.6|13966.6|13
1646037290000|2022-02-28 08:34:50|13971.3|13969.3|13969.7|13967.7|13974.9|13972.9|13969.4|13967.4|50
1646037300000|2022-02-28 08:35:00|13969.4|13967.4|13972.6|13970.6|13976.6|13974.6|13969.4|13967.4|31
1646037310000|2022-02-28 08:35:10|13972.4|13970.4|13972.8|13970.8|13973.9|13971.9|13970.1|13968.1|9
1646037320000|2022-02-28 08:35:20|13974.1|13972.1|13970.9|13968.9|13974.2|13972.2|13969.7|13967.7|23
1646037330000|2022-02-28 08:35:30|13971.1|13969.1|13971.7|13969.7|13972.8|13970.8|13970.3|13968.3|34
1646037340000|2022-02-28 08:35:40|13972.6|13970.6|13970.9|13968.9|13977.6|13975.6|13970.8|13968.8|21
1646037350000|2022-02-28 08:35:50|13971.8|13969.8|13971.6|13969.6|13974.4|13972.4|13971.3|13969.3|15
1646037360000|2022-02-28 08:36:00|13971.4|13969.4|13970.7|13968.7|13971.7|13969.7|13969.8|13967.8|27
1646037370000|2022-02-28 08:36:10|13970.8|13968.8|13973.9|13971.9|13973.9|13971.9|13970.8|13968.8|16
1646037380000|2022-02-28 08:36:20|13974.2|13972.2|13974.1|13972.1|13975.4|13973.4|13972.3|13970.3|20
1646037390000|2022-02-28 08:36:30|13974.2|13972.2|13972.3|13970.3|13978.3|13976.3|13972.1|13970.1|29
1646037400000|2022-02-28 08:36:40|13972.2|13970.2|13972.1|13970.1|13972.4|13970.4|13970.2|13968.2|13
1646037410000|2022-02-28 08:36:50|13972.6|13970.6|13967.6|13965.6|13972.6|13970.6|13965.4|13963.4|44
1646037420000|2022-02-28 08:37:00|13967.3|13965.3|13968.6|13966.6|13969.7|13967.7|13967.1|13965.1|23
1646037430000|2022-02-28 08:37:10|13968.7|13966.7|13962.6|13960.6|13968.7|13966.7|13961.8|13959.8|66
1646037440000|2022-02-28 08:37:20|13963.1|13961.1|13956.2|13954.2|13963.4|13961.4|13956.2|13954.2|56
1646037450000|2022-02-28 08:37:30|13956.1|13954.1|13961.9|13959.9|13962.2|13960.2|13955.7|13953.7|36
1646037460000|2022-02-28 08:37:40|13962.1|13960.1|13958.2|13956.2|13963.8|13961.8|13956.6|13954.6|60
1646037470000|2022-02-28 08:37:50|13958.1|13956.1|13948.1|13946.1|13958.3|13956.3|13947.2|13945.2|133
1646037480000|2022-02-28 08:38:00|13948.8|13946.8|13950.9|13948.9|13954.2|13952.2|13948.8|13946.8|48
1646037490000|2022-02-28 08:38:10|13950.8|13948.8|13954.6|13952.6|13954.6|13952.6|13949.8|13947.8|81
1646037500000|2022-02-28 08:38:20|13954.4|13952.4|13951.6|13949.6|13955.9|13953.9|13949.7|13947.7|66
1646037510000|2022-02-28 08:38:30|13951.3|13949.3|13956.6|13954.6|13956.7|13954.7|13950.6|13948.6|29
1646037520000|2022-02-28 08:38:40|13956.7|13954.7|13950.2|13948.2|13956.7|13954.7|13949.8|13947.8|41
1646037530000|2022-02-28 08:38:50|13950.4|13948.4|13950.3|13948.3|13951.4|13949.4|13948.1|13946.1|58
1646037540000|2022-02-28 08:39:00|13949.6|13947.6|13947.8|13945.8|13950.4|13948.4|13947.8|13945.8|29
1646037550000|2022-02-28 08:39:10|13947.9|13945.9|13951.9|13949.9|13954.1|13952.1|13947.9|13945.9|127
1646037560000|2022-02-28 08:39:20|13951.4|13949.4|13951.2|13949.2|13953.2|13951.2|13949.7|13947.7|76
1646037570000|2022-02-28 08:39:30|13951.3|13949.3|13953.8|13951.8|13954.6|13952.6|13950.2|13948.2|30
1646037580000|2022-02-28 08:39:40|13953.9|13951.9|13953.4|13951.4|13955.2|13953.2|13951.6|13949.6|50
1646037590000|2022-02-28 08:39:50|13953.3|13951.3|13949.9|13947.9|13954.1|13952.1|13949.9|13947.9|38
1646037600000|2022-02-28 08:40:00|13950.1|13948.1|13956.6|13954.6|13957.1|13955.1|13949.9|13947.9|53
1646037610000|2022-02-28 08:40:10|13956.3|13954.3|13954.9|13952.9|13956.3|13954.3|13954.4|13952.4|22
1646037620000|2022-02-28 08:40:20|13955.1|13953.1|13954.2|13952.2|13955.4|13953.4|13952.7|13950.7|33
1646037630000|2022-02-28 08:40:30|13954.3|13952.3|13952.9|13950.9|13956.2|13954.2|13952.9|13950.9|21
1646037640000|2022-02-28 08:40:40|13952.8|13950.8|13953.2|13951.2|13953.7|13951.7|13950.9|13948.9|24
1646037650000|2022-02-28 08:40:50|13954.2|13952.2|13957.2|13955.2|13959.4|13957.4|13953.7|13951.7|38
1646037660000|2022-02-28 08:41:00|13958.3|13956.3|13957.6|13955.6|13958.3|13956.3|13955.3|13953.3|43
1646037670000|2022-02-28 08:41:10|13957.2|13955.2|13956.6|13954.6|13958.6|13956.6|13955.8|13953.8|26
1646037680000|2022-02-28 08:41:20|13956.7|13954.7|13950.9|13948.9|13956.9|13954.9|13949.9|13947.9|51
1646037690000|2022-02-28 08:41:30|13951.1|13949.1|13943.7|13941.7|13953.7|13951.7|13942.9|13940.9|124
1646037700000|2022-02-28 08:41:40|13943.8|13941.8|13942.4|13940.4|13945.2|13943.2|13942.4|13940.4|54
1646037710000|2022-02-28 08:41:50|13942.3|13940.3|13943.9|13941.9|13945.2|13943.2|13942.1|13940.1|33
1646037720000|2022-02-28 08:42:00|13944.1|13942.1|13942.4|13940.4|13944.6|13942.6|13942.4|13940.4|34
1646037730000|2022-02-28 08:42:10|13942.2|13940.2|13942.6|13940.6|13943.6|13941.6|13941.8|13939.8|31
1646037740000|2022-02-28 08:42:20|13942.9|13940.9|13935.7|13933.7|13942.9|13940.9|13933.4|13931.4|120
1646037750000|2022-02-28 08:42:30|13935.8|13933.8|13939.4|13937.4|13939.8|13937.8|13935.2|13933.2|40
1646037760000|2022-02-28 08:42:40|13939.3|13937.3|13941.1|13939.1|13941.1|13939.1|13937.3|13935.3|96
1646037770000|2022-02-28 08:42:50|13940.7|13938.7|13936.3|13934.3|13942.9|13940.9|13936.1|13934.1|72
1646037780000|2022-02-28 08:43:00|13936.2|13934.2|13939.2|13937.2|13942.8|13940.8|13935.9|13933.9|113
1646037790000|2022-02-28 08:43:10|13939.1|13937.1|13934.2|13932.2|13939.1|13937.1|13933.2|13931.2|47
1646037800000|2022-02-28 08:43:20|13933.1|13931.1|13931.1|13929.1|13934.9|13932.9|13930.6|13928.6|80
1646037810000|2022-02-28 08:43:30|13930.9|13928.9|13932.7|13930.7|13933.1|13931.1|13929.8|13927.8|57
1646037820000|2022-02-28 08:43:40|13932.3|13930.3|13936.2|13934.2|13936.2|13934.2|13931.1|13929.1|66
1646037830000|2022-02-28 08:43:50|13936.8|13934.8|13933.1|13931.1|13937.1|13935.1|13932.1|13930.1|20
1646037840000|2022-02-28 08:44:00|13932.9|13930.9|13937.6|13935.6|13937.6|13935.6|13931.3|13929.3|23
1646037850000|2022-02-28 08:44:10|13936.9|13934.9|13939.3|13937.3|13940.4|13938.4|13936.3|13934.3|66
1646037860000|2022-02-28 08:44:20|13939.4|13937.4|13938.4|13936.4|13941.2|13939.2|13936.2|13934.2|59
1646037870000|2022-02-28 08:44:30|13938.6|13936.6|13938.9|13936.9|13941.3|13939.3|13937.3|13935.3|22
1646037880000|2022-02-28 08:44:40|13939.2|13937.2|13940.4|13938.4|13940.9|13938.9|13936.9|13934.9|69
1646037890000|2022-02-28 08:44:50|13940.3|13938.3|13941.4|13939.4|13941.4|13939.4|13939.1|13937.1|15
1646037900000|2022-02-28 08:45:00|13941.3|13939.3|13936.2|13934.2|13941.8|13939.8|13934.6|13932.6|23
1646037910000|2022-02-28 08:45:10|13936.1|13934.1|13933.8|13931.8|13936.7|13934.7|13933.2|13931.2|48
1646037920000|2022-02-28 08:45:20|13933.7|13931.7|13935.7|13933.7|13935.8|13933.8|13932.1|13930.1|34
1646037930000|2022-02-28 08:45:30|13935.6|13933.6|13936.6|13934.6|13937.8|13935.8|13935.6|13933.6|17
1646037940000|2022-02-28 08:45:40|13936.7|13934.7|13936.2|13934.2|13937.8|13935.8|13934.9|13932.9|29
1646037950000|2022-02-28 08:45:50|13936.1|13934.1|13934.6|13932.6|13936.7|13934.7|13932.7|13930.7|50
1646037960000|2022-02-28 08:46:00|13934.3|13932.3|13934.8|13932.8|13936.3|13934.3|13933.6|13931.6|6
1646037970000|2022-02-28 08:46:10|13934.7|13932.7|13931.8|13929.8|13934.7|13932.7|13930.6|13928.6|22
1646037980000|2022-02-28 08:46:20|13931.9|13929.9|13934.6|13932.6|13935.9|13933.9|13931.3|13929.3|38
1646037990000|2022-02-28 08:46:30|13934.7|13932.7|13934.1|13932.1|13935.1|13933.1|13932.6|13930.6|12
1646038000000|2022-02-28 08:46:40|13934.2|13932.2|13934.8|13932.8|13935.8|13933.8|13933.2|13931.2|13
1646038010000|2022-02-28 08:46:50|13934.7|13932.7|13933.3|13931.3|13934.7|13932.7|13931.1|13929.1|38
1646038020000|2022-02-28 08:47:00|13933.1|13931.1|13931.6|13929.6|13933.4|13931.4|13931.6|13929.6|13
1646038030000|2022-02-28 08:47:10|13931.4|13929.4|13939.1|13937.1|13939.4|13937.4|13931.3|13929.3|51
1646038040000|2022-02-28 08:47:20|13939.2|13937.2|13938.4|13936.4|13940.3|13938.3|13937.8|13935.8|38
1646038050000|2022-02-28 08:47:30|13938.6|13936.6|13938.3|13936.3|13938.8|13936.8|13936.3|13934.3|71
1646038060000|2022-02-28 08:47:40|13937.7|13935.7|13932.1|13930.1|13938.7|13936.7|13931.9|13929.9|47
1646038070000|2022-02-28 08:47:50|13931.9|13929.9|13930.2|13928.2|13932.4|13930.4|13929.8|13927.8|62
1646038080000|2022-02-28 08:48:00|13928.9|13926.9|13923.1|13921.1|13928.9|13926.9|13923.1|13921.1|166
1646038090000|2022-02-28 08:48:10|13923.4|13921.4|13923.3|13921.3|13923.6|13921.6|13921.4|13919.4|58
1646038100000|2022-02-28 08:48:20|13923.4|13921.4|13928.2|13926.2|13928.7|13926.7|13921.3|13919.3|70
1646038110000|2022-02-28 08:48:30|13928.3|13926.3|13936.6|13934.6|13936.8|13934.8|13928.3|13926.3|48
1646038120000|2022-02-28 08:48:40|13936.7|13934.7|13937.2|13935.2|13938.3|13936.3|13935.2|13933.2|43
1646038130000|2022-02-28 08:48:50|13937.3|13935.3|13937.9|13935.9|13937.9|13935.9|13936.4|13934.4|66
1646038140000|2022-02-28 08:49:00|13938.6|13936.6|13943.1|13941.1|13943.7|13941.7|13938.6|13936.6|58
1646038150000|2022-02-28 08:49:10|13942.8|13940.8|13943.2|13941.2|13945.3|13943.3|13939.2|13937.2|65
1646038160000|2022-02-28 08:49:20|13943.3|13941.3|13953.9|13951.9|13954.9|13952.9|13942.4|13940.4|237
1646038170000|2022-02-28 08:49:30|13953.8|13951.8|13953.9|13951.9|13955.3|13953.3|13952.3|13950.3|75
1646038180000|2022-02-28 08:49:40|13954.3|13952.3|13949.8|13947.8|13954.6|13952.6|13949.8|13947.8|41
1646038190000|2022-02-28 08:49:50|13949.4|13947.4|13949.3|13947.3|13951.7|13949.7|13947.8|13945.8|33
1646038200000|2022-02-28 08:50:00|13947.8|13945.8|13949.8|13947.8|13950.3|13948.3|13945.6|13943.6|47
1646038210000|2022-02-28 08:50:10|13949.9|13947.9|13955.7|13953.7|13956.3|13954.3|13949.6|13947.6|39
1646038220000|2022-02-28 08:50:20|13955.6|13953.6|13953.3|13951.3|13955.6|13953.6|13951.3|13949.3|44
1646038230000|2022-02-28 08:50:30|13952.9|13950.9|13949.8|13947.8|13953.6|13951.6|13949.3|13947.3|13
1646038240000|2022-02-28 08:50:40|13949.7|13947.7|13951.3|13949.3|13951.3|13949.3|13947.3|13945.3|33
1646038250000|2022-02-28 08:50:50|13950.9|13948.9|13950.6|13948.6|13951.4|13949.4|13948.3|13946.3|13
1646038260000|2022-02-28 08:51:00|13950.4|13948.4|13948.9|13946.9|13950.6|13948.6|13947.2|13945.2|6
1646038270000|2022-02-28 08:51:10|13950.1|13948.1|13955.6|13953.6|13955.6|13953.6|13950.1|13948.1|36
1646038280000|2022-02-28 08:51:20|13955.4|13953.4|13955.8|13953.8|13956.1|13954.1|13954.3|13952.3|27
1646038290000|2022-02-28 08:51:30|13955.9|13953.9|13958.4|13956.4|13958.7|13956.7|13955.2|13953.2|28
1646038300000|2022-02-28 08:51:40|13958.1|13956.1|13955.4|13953.4|13958.1|13956.1|13954.1|13952.1|21
1646038310000|2022-02-28 08:51:50|13955.3|13953.3|13958.2|13956.2|13958.4|13956.4|13955.1|13953.1|12
1646038320000|2022-02-28 08:52:00|13957.9|13955.9|13955.9|13953.9|13958.2|13956.2|13955.9|13953.9|16
1646038330000|2022-02-28 08:52:10|13955.7|13953.7|13955.6|13953.6|13956.6|13954.6|13954.7|13952.7|16
1646038340000|2022-02-28 08:52:20|13955.1|13953.1|13955.1|13953.1|13956.1|13954.1|13953.9|13951.9|10
1646038350000|2022-02-28 08:52:30|13955.2|13953.2|13955.9|13953.9|13957.1|13955.1|13955.2|13953.2|6
1646038360000|2022-02-28 08:52:40|13955.7|13953.7|13951.8|13949.8|13955.9|13953.9|13951.4|13949.4|23
1646038370000|2022-02-28 08:52:50|13951.9|13949.9|13952.6|13950.6|13952.9|13950.9|13951.4|13949.4|20
1646038380000|2022-02-28 08:53:00|13952.4|13950.4|13949.9|13947.9|13952.4|13950.4|13948.2|13946.2|72
1646038390000|2022-02-28 08:53:10|13950.4|13948.4|13948.9|13946.9|13951.1|13949.1|13948.4|13946.4|9
1646038400000|2022-02-28 08:53:20|13948.7|13946.7|13951.2|13949.2|13951.7|13949.7|13947.4|13945.4|26
1646038410000|2022-02-28 08:53:30|13950.9|13948.9|13951.1|13949.1|13952.8|13950.8|13950.6|13948.6|11
1646038420000|2022-02-28 08:53:40|13950.9|13948.9|13952.2|13950.2|13952.4|13950.4|13948.3|13946.3|16
1646038430000|2022-02-28 08:53:50|13951.8|13949.8|13952.7|13950.7|13954.2|13952.2|13950.2|13948.2|28
1646038440000|2022-02-28 08:54:00|13952.6|13950.6|13952.8|13950.8|13953.6|13951.6|13948.9|13946.9|21
1646038450000|2022-02-28 08:54:10|13952.9|13950.9|13951.7|13949.7|13953.8|13951.8|13950.2|13948.2|15
1646038460000|2022-02-28 08:54:20|13951.8|13949.8|13956.4|13954.4|13956.8|13954.8|13951.3|13949.3|15
1646038470000|2022-02-28 08:54:30|13957.2|13955.2|13954.3|13952.3|13957.2|13955.2|13953.9|13951.9|35
1646038480000|2022-02-28 08:54:40|13954.8|13952.8|13958.1|13956.1|13958.6|13956.6|13954.8|13952.8|30
1646038490000|2022-02-28 08:54:50|13958.3|13956.3|13957.7|13955.7|13958.3|13956.3|13956.3|13954.3|29
1646038500000|2022-02-28 08:55:00|13957.6|13955.6|13957.4|13955.4|13962.9|13960.9|13957.1|13955.1|84
1646038510000|2022-02-28 08:55:10|13957.7|13955.7|13953.8|13951.8|13958.1|13956.1|13953.1|13951.1|26
1646038520000|2022-02-28 08:55:20|13953.7|13951.7|13955.2|13953.2|13955.8|13953.8|13951.8|13949.8|31
1646038530000|2022-02-28 08:55:30|13955.3|13953.3|13957.6|13955.6|13958.2|13956.2|13953.8|13951.8|20
1646038540000|2022-02-28 08:55:40|13957.4|13955.4|13955.2|13953.2|13957.7|13955.7|13953.8|13951.8|8
1646038550000|2022-02-28 08:55:50|13954.7|13952.7|13956.2|13954.2|13957.1|13955.1|13954.3|13952.3|6
1646038560000|2022-02-28 08:56:00|13956.4|13954.4|13959.8|13957.8|13960.9|13958.9|13956.3|13954.3|11
1646038570000|2022-02-28 08:56:10|13959.2|13957.2|13957.6|13955.6|13959.9|13957.9|13954.9|13952.9|34
1646038580000|2022-02-28 08:56:20|13957.4|13955.4|13954.7|13952.7|13957.9|13955.9|13954.7|13952.7|26
1646038590000|2022-02-28 08:56:30|13954.6|13952.6|13955.8|13953.8|13957.6|13955.6|13954.1|13952.1|25
1646038600000|2022-02-28 08:56:40|13955.9|13953.9|13955.8|13953.8|13956.6|13954.6|13955.1|13953.1|7
1646038610000|2022-02-28 08:56:50|13955.9|13953.9|13954.3|13952.3|13958.8|13956.8|13953.1|13951.1|26
1646038620000|2022-02-28 08:57:00|13955.2|13953.2|13955.2|13953.2|13957.7|13955.7|13954.6|13952.6|19
1646038630000|2022-02-28 08:57:10|13955.4|13953.4|13961.2|13959.2|13962.8|13960.8|13954.9|13952.9|37
1646038640000|2022-02-28 08:57:20|13961.3|13959.3|13961.7|13959.7|13962.3|13960.3|13959.8|13957.8|20
1646038650000|2022-02-28 08:57:30|13961.6|13959.6|13959.8|13957.8|13961.6|13959.6|13955.9|13953.9|13
1646038660000|2022-02-28 08:57:40|13959.9|13957.9|13960.4|13958.4|13960.9|13958.9|13958.4|13956.4|17
1646038670000|2022-02-28 08:57:50|13960.6|13958.6|13959.3|13957.3|13960.8|13958.8|13958.7|13956.7|11
1646038680000|2022-02-28 08:58:00|13959.4|13957.4|13958.9|13956.9|13959.4|13957.4|13958.1|13956.1|13
1646038690000|2022-02-28 08:58:10|13958.8|13956.8|13953.6|13951.6|13958.8|13956.8|13953.4|13951.4|20
1646038700000|2022-02-28 08:58:20|13953.4|13951.4|13957.1|13955.1|13957.7|13955.7|13953.3|13951.3|28
1646038710000|2022-02-28 08:58:30|13957.2|13955.2|13955.2|13953.2|13959.8|13957.8|13955.2|13953.2|16
1646038720000|2022-02-28 08:58:40|13954.9|13952.9|13952.4|13950.4|13955.1|13953.1|13952.2|13950.2|4
1646038730000|2022-02-28 08:58:50|13952.8|13950.8|13953.4|13951.4|13955.2|13953.2|13952.7|13950.7|8
1646038740000|2022-02-28 08:59:00|13953.2|13951.2|13955.3|13953.3|13956.4|13954.4|13953.1|13951.1|15
1646038750000|2022-02-28 08:59:10|13955.4|13953.4|13955.1|13953.1|13956.2|13954.2|13954.8|13952.8|3
1646038760000|2022-02-28 08:59:20|13954.4|13952.4|13954.8|13952.8|13954.9|13952.9|13953.2|13951.2|15
1646038770000|2022-02-28 08:59:30|13954.2|13952.2|13957.8|13955.8|13957.8|13955.8|13953.7|13951.7|16
1646038780000|2022-02-28 08:59:40|13957.7|13955.7|13955.2|13953.2|13958.1|13956.1|13955.2|13953.2|10
1646038790000|2022-02-28 08:59:50|13955.3|13953.3|13957.4|13955.4|13957.6|13955.6|13955.3|13953.3|12
1646038800000|2022-02-28 09:00:00|13957.6|13955.6|13961.4|13959.4|13963.3|13961.3|13957.4|13955.4|74
1646038810000|2022-02-28 09:00:10|13961.6|13959.6|13956.6|13954.6|13961.6|13959.6|13955.7|13953.7|31
1646038820000|2022-02-28 09:00:20|13956.4|13954.4|13961.4|13959.4|13961.4|13959.4|13956.4|13954.4|27
1646038830000|2022-02-28 09:00:30|13961.6|13959.6|13964.9|13962.9|13965.7|13963.7|13961.4|13959.4|41
1646038840000|2022-02-28 09:00:40|13964.8|13962.8|13964.9|13962.9|13965.9|13963.9|13962.3|13960.3|43
1646038850000|2022-02-28 09:00:50|13964.8|13962.8|13964.7|13962.7|13968.1|13966.1|13964.7|13962.7|55
1646038860000|2022-02-28 09:01:00|13961.3|13959.3|13961.4|13959.4|13963.2|13961.2|13959.2|13957.2|46
1646038870000|2022-02-28 09:01:10|13961.3|13959.3|13967.1|13965.1|13967.9|13965.9|13960.4|13958.4|60
1646038880000|2022-02-28 09:01:20|13967.7|13965.7|13968.1|13966.1|13968.4|13966.4|13966.1|13964.1|55
1646038890000|2022-02-28 09:01:30|13967.9|13965.9|13969.8|13967.8|13970.1|13968.1|13967.3|13965.3|47
1646038900000|2022-02-28 09:01:40|13969.7|13967.7|13971.7|13969.7|13972.8|13970.8|13969.7|13967.7|39
1646038910000|2022-02-28 09:01:50|13971.6|13969.6|13970.9|13968.9|13973.2|13971.2|13969.9|13967.9|52
1646038920000|2022-02-28 09:02:00|13970.4|13968.4|13969.1|13967.1|13972.4|13970.4|13968.3|13966.3|42
1646038930000|2022-02-28 09:02:10|13969.2|13967.2|13968.4|13966.4|13972.6|13970.6|13967.4|13965.4|29
1646038940000|2022-02-28 09:02:20|13968.6|13966.6|13967.8|13965.8|13970.7|13968.7|13967.6|13965.6|19
1646038950000|2022-02-28 09:02:30|13968.1|13966.1|13972.9|13970.9|13975.2|13973.2|13964.6|13962.6|118
1646038960000|2022-02-28 09:02:40|13973.1|13971.1|13968.1|13966.1|13973.1|13971.1|13967.4|13965.4|53
1646038970000|2022-02-28 09:02:50|13967.9|13965.9|13966.6|13964.6|13968.7|13966.7|13965.1|13963.1|35
1646038980000|2022-02-28 09:03:00|13967.7|13965.7|13967.6|13965.6|13969.7|13967.7|13967.1|13965.1|31
1646038990000|2022-02-28 09:03:10|13967.7|13965.7|13967.7|13965.7|13968.3|13966.3|13965.1|13963.1|55
1646039000000|2022-02-28 09:03:20|13967.8|13965.8|13969.7|13967.7|13970.1|13968.1|13967.4|13965.4|13
1646039010000|2022-02-28 09:03:30|13970.1|13968.1|13969.8|13967.8|13970.3|13968.3|13967.2|13965.2|26
1646039020000|2022-02-28 09:03:40|13969.9|13967.9|13968.2|13966.2|13970.1|13968.1|13968.1|13966.1|32
1646039030000|2022-02-28 09:03:50|13968.1|13966.1|13970.6|13968.6|13971.9|13969.9|13968.1|13966.1|34
1646039040000|2022-02-28 09:04:00|13970.4|13968.4|13981.1|13979.1|13981.1|13979.1|13970.3|13968.3|70
1646039050000|2022-02-28 09:04:10|13981.2|13979.2|13980.9|13978.9|13983.7|13981.7|13979.1|13977.1|120
1646039060000|2022-02-28 09:04:20|13980.6|13978.6|13982.9|13980.9|13983.8|13981.8|13979.7|13977.7|23
1646039070000|2022-02-28 09:04:30|13982.7|13980.7|13994.7|13992.7|13997.1|13995.1|13982.4|13980.4|193
1646039080000|2022-02-28 09:04:40|13994.6|13992.6|13994.1|13992.1|13996.3|13994.3|13991.2|13989.2|74
1646039090000|2022-02-28 09:04:50|13994.2|13992.2|13992.6|13990.6|13994.4|13992.4|13991.6|13989.6|37
1646039100000|2022-02-28 09:05:00|13992.7|13990.7|14007.9|14005.9|14010.8|14008.8|13991.2|13989.2|200
1646039110000|2022-02-28 09:05:10|14008.1|14006.1|14016.4|14014.4|14016.4|14014.4|14008.1|14006.1|77
1646039120000|2022-02-28 09:05:20|14016.3|14014.3|14012.1|14010.1|14016.4|14014.4|14011.1|14009.1|115
1646039130000|2022-02-28 09:05:30|14011.8|14009.8|14012.3|14010.3|14013.7|14011.7|14009.2|14007.2|71
1646039140000|2022-02-28 09:05:40|14012.8|14010.8|14011.8|14009.8|14015.2|14013.2|14011.1|14009.1|38
1646039150000|2022-02-28 09:05:50|14011.9|14009.9|14013.7|14011.7|14014.3|14012.3|14011.6|14009.6|42
1646039160000|2022-02-28 09:06:00|14013.6|14011.6|14010.9|14008.9|14013.8|14011.8|14010.7|14008.7|34
1646039170000|2022-02-28 09:06:10|14010.8|14008.8|14011.9|14009.9|14012.8|14010.8|14010.8|14008.8|42
1646039180000|2022-02-28 09:06:20|14011.3|14009.3|14013.7|14011.7|14013.8|14011.8|14010.7|14008.7|48
1646039190000|2022-02-28 09:06:30|14013.8|14011.8|14018.1|14016.1|14018.9|14016.9|14013.7|14011.7|77
1646039200000|2022-02-28 09:06:40|14017.9|14015.9|14024.8|14022.8|14024.9|14022.9|14016.7|14014.7|95
1646039210000|2022-02-28 09:06:50|14024.7|14022.7|14025.8|14023.8|14026.6|14024.6|14023.1|14021.1|85
1646039220000|2022-02-28 09:07:00|14025.7|14023.7|14024.3|14022.3|14025.7|14023.7|14021.6|14019.6|95
1646039230000|2022-02-28 09:07:10|14024.4|14022.4|14024.3|14022.3|14025.8|14023.8|14021.7|14019.7|69
1646039240000|2022-02-28 09:07:20|14024.2|14022.2|14021.3|14019.3|14024.3|14022.3|14020.2|14018.2|32
1646039250000|2022-02-28 09:07:30|14021.4|14019.4|14023.2|14021.2|14024.1|14022.1|14020.4|14018.4|33
1646039260000|2022-02-28 09:07:40|14023.1|14021.1|14024.3|14022.3|14025.3|14023.3|14022.2|14020.2|39
1646039270000|2022-02-28 09:07:50|14024.7|14022.7|14034.2|14032.2|14037.1|14035.1|14023.7|14021.7|292
1646039280000|2022-02-28 09:08:00|14034.7|14032.7|14046.2|14044.2|14046.3|14044.3|14034.1|14032.1|161
1646039290000|2022-02-28 09:08:10|14045.3|14043.3|14047.9|14045.9|14052.7|14050.7|14045.2|14043.2|190
1646039300000|2022-02-28 09:08:20|14047.6|14045.6|14050.2|14048.2|14050.4|14048.4|14043.4|14041.4|140
1646039310000|2022-02-28 09:08:30|14050.1|14048.1|14056.3|14054.3|14057.4|14055.4|14049.2|14047.2|92
1646039320000|2022-02-28 09:08:40|14056.2|14054.2|14055.4|14053.4|14058.2|14056.2|14054.3|14052.3|142
1646039330000|2022-02-28 09:08:50|14055.7|14053.7|14052.9|14050.9|14056.1|14054.1|14049.7|14047.7|104
1646039340000|2022-02-28 09:09:00|14053.4|14051.4|14052.8|14050.8|14056.8|14054.8|14051.1|14049.1|93
1646039350000|2022-02-28 09:09:10|14053.6|14051.6|14052.1|14050.1|14055.2|14053.2|14049.6|14047.6|142
1646039360000|2022-02-28 09:09:20|14051.7|14049.7|14047.6|14045.6|14052.7|14050.7|14043.3|14041.3|135
1646039370000|2022-02-28 09:09:30|14048.4|14046.4|14049.4|14047.4|14050.2|14048.2|14046.7|14044.7|52
1646039380000|2022-02-28 09:09:40|14049.6|14047.6|14050.4|14048.4|14054.3|14052.3|14047.4|14045.4|45
1646039390000|2022-02-28 09:09:50|14050.3|14048.3|14048.4|14046.4|14050.9|14048.9|14048.2|14046.2|46
1646039400000|2022-02-28 09:10:00|14048.3|14046.3|14044.9|14042.9|14051.6|14049.6|14044.9|14042.9|62
1646039410000|2022-02-28 09:10:10|14045.1|14043.1|14042.2|14040.2|14045.1|14043.1|14040.8|14038.8|62
1646039420000|2022-02-28 09:10:20|14041.8|14039.8|14046.1|14044.1|14047.8|14045.8|14039.9|14037.9|122
1646039430000|2022-02-28 09:10:30|14046.6|14044.6|14042.8|14040.8|14047.4|14045.4|14042.6|14040.6|35
1646039440000|2022-02-28 09:10:40|14042.7|14040.7|14046.1|14044.1|14048.7|14046.7|14039.7|14037.7|103
1646039450000|2022-02-28 09:10:50|14045.8|14043.8|14045.8|14043.8|14047.8|14045.8|14045.6|14043.6|31
1646039460000|2022-02-28 09:11:00|14045.7|14043.7|14041.6|14039.6|14045.9|14043.9|14040.3|14038.3|18
1646039470000|2022-02-28 09:11:10|14041.4|14039.4|14041.9|14039.9|14043.3|14041.3|14039.9|14037.9|48
1646039480000|2022-02-28 09:11:20|14042.2|14040.2|14038.9|14036.9|14042.3|14040.3|14038.2|14036.2|31
1646039490000|2022-02-28 09:11:30|14038.4|14036.4|14037.8|14035.8|14042.1|14040.1|14037.4|14035.4|66
1646039500000|2022-02-28 09:11:40|14038.2|14036.2|14036.1|14034.1|14038.3|14036.3|14035.6|14033.6|34
1646039510000|2022-02-28 09:11:50|14035.8|14033.8|14045.3|14043.3|14045.7|14043.7|14035.2|14033.2|193
1646039520000|2022-02-28 09:12:00|14045.2|14043.2|14045.3|14043.3|14046.1|14044.1|14041.8|14039.8|62
1646039530000|2022-02-28 09:12:10|14045.2|14043.2|14045.4|14043.4|14047.6|14045.6|14044.4|14042.4|43
1646039540000|2022-02-28 09:12:20|14045.8|14043.8|14045.8|14043.8|14047.8|14045.8|14044.2|14042.2|33
1646039550000|2022-02-28 09:12:30|14045.9|14043.9|14043.8|14041.8|14046.7|14044.7|14043.7|14041.7|12
1646039560000|2022-02-28 09:12:40|14043.3|14041.3|14029.6|14027.6|14043.3|14041.3|14029.3|14027.3|187
1646039570000|2022-02-28 09:12:50|14029.3|14027.3|14031.4|14029.4|14031.9|14029.9|14029.1|14027.1|54
1646039580000|2022-02-28 09:13:00|14030.8|14028.8|14031.3|14029.3|14032.4|14030.4|14030.8|14028.8|37
1646039590000|2022-02-28 09:13:10|14032.3|14030.3|14024.6|14022.6|14032.3|14030.3|14024.1|14022.1|72
1646039600000|2022-02-28 09:13:20|14025.1|14023.1|14027.7|14025.7|14028.7|14026.7|14023.6|14021.6|75
1646039610000|2022-02-28 09:13:30|14027.8|14025.8|14030.2|14028.2|14031.1|14029.1|14026.7|14024.7|40
1646039620000|2022-02-28 09:13:40|14030.3|14028.3|14031.2|14029.2|14032.2|14030.2|14029.7|14027.7|38
1646039630000|2022-02-28 09:13:50|14031.3|14029.3|14029.9|14027.9|14032.2|14030.2|14029.3|14027.3|25
1646039640000|2022-02-28 09:14:00|14029.8|14027.8|14027.8|14025.8|14030.2|14028.2|14026.1|14024.1|36
1646039650000|2022-02-28 09:14:10|14027.6|14025.6|14028.6|14026.6|14029.4|14027.4|14025.4|14023.4|29
1646039660000|2022-02-28 09:14:20|14028.4|14026.4|14028.1|14026.1|14028.9|14026.9|14026.7|14024.7|39
1646039670000|2022-02-28 09:14:30|14028.3|14026.3|14026.8|14024.8|14028.3|14026.3|14024.8|14022.8|31
1646039680000|2022-02-28 09:14:40|14026.7|14024.7|14026.6|14024.6|14027.2|14025.2|14026.1|14024.1|26
1646039690000|2022-02-28 09:14:50|14026.4|14024.4|14025.1|14023.1|14026.9|14024.9|14024.8|14022.8|21
1646039700000|2022-02-28 09:15:00|14025.6|14023.6|14024.9|14022.9|14027.6|14025.6|14024.1|14022.1|59
1646039710000|2022-02-28 09:15:10|14024.6|14022.6|14020.8|14018.8|14024.7|14022.7|14020.6|14018.6|38
1646039720000|2022-02-28 09:15:20|14020.7|14018.7|14018.2|14016.2|14020.8|14018.8|14016.7|14014.7|92
1646039730000|2022-02-28 09:15:30|14018.3|14016.3|14019.7|14017.7|14020.7|14018.7|14018.1|14016.1|26
1646039740000|2022-02-28 09:15:40|14019.4|14017.4|14019.4|14017.4|14020.3|14018.3|14018.7|14016.7|16
1646039750000|2022-02-28 09:15:50|14019.8|14017.8|14017.8|14015.8|14019.8|14017.8|14017.7|14015.7|29
1646039760000|2022-02-28 09:16:00|14018.4|14016.4|14019.7|14017.7|14019.9|14017.9|14017.8|14015.8|50
1646039770000|2022-02-28 09:16:10|14019.6|14017.6|14018.9|14016.9|14020.2|14018.2|14017.7|14015.7|65
1646039780000|2022-02-28 09:16:20|14018.8|14016.8|14020.2|14018.2|14021.6|14019.6|14018.2|14016.2|31
1646039790000|2022-02-28 09:16:30|14020.6|14018.6|14016.7|14014.7|14020.6|14018.6|14015.8|14013.8|46
1646039800000|2022-02-28 09:16:40|14016.8|14014.8|14015.8|14013.8|14016.9|14014.9|14015.4|14013.4|28
1646039810000|2022-02-28 09:16:50|14016.2|14014.2|14016.4|14014.4|14017.6|14015.6|14015.1|14013.1|64
1646039820000|2022-02-28 09:17:00|14016.6|14014.6|14017.8|14015.8|14018.9|14016.9|14016.6|14014.6|63
1646039830000|2022-02-28 09:17:10|14018.9|14016.9|14018.7|14016.7|14019.2|14017.2|14017.2|14015.2|54
1646039840000|2022-02-28 09:17:20|14018.6|14016.6|14018.4|14016.4|14019.4|14017.4|14017.1|14015.1|54
1646039850000|2022-02-28 09:17:30|14018.6|14016.6|14018.4|14016.4|14018.7|14016.7|14016.9|14014.9|14
1646039860000|2022-02-28 09:17:40|14018.3|14016.3|14015.4|14013.4|14018.4|14016.4|14014.6|14012.6|33
1646039870000|2022-02-28 09:17:50|14015.3|14013.3|14016.2|14014.2|14016.8|14014.8|14015.2|14013.2|79
1646039880000|2022-02-28 09:18:00|14015.9|14013.9|14014.8|14012.8|14015.9|14013.9|14014.6|14012.6|38
1646039890000|2022-02-28 09:18:10|14014.9|14012.9|14015.3|14013.3|14017.1|14015.1|14011.4|14009.4|127
1646039900000|2022-02-28 09:18:20|14015.7|14013.7|14012.9|14010.9|14015.7|14013.7|14012.4|14010.4|16
1646039910000|2022-02-28 09:18:30|14012.8|14010.8|14010.9|14008.9|14012.8|14010.8|14010.4|14008.4|58
1646039920000|2022-02-28 09:18:40|14010.8|14008.8|14012.6|14010.6|14013.3|14011.3|14010.4|14008.4|32
1646039930000|2022-02-28 09:18:50|14012.7|14010.7|14010.6|14008.6|14012.7|14010.7|14010.1|14008.1|27
1646039940000|2022-02-28 09:19:00|14010.4|14008.4|14009.3|14007.3|14010.4|14008.4|14008.4|14006.4|46
1646039950000|2022-02-28 09:19:10|14009.1|14007.1|14009.6|14007.6|14011.6|14009.6|14008.9|14006.9|39
1646039960000|2022-02-28 09:19:20|14009.4|14007.4|14009.6|14007.6|14009.8|14007.8|14007.8|14005.8|33
1646039970000|2022-02-28 09:19:30|14009.3|14007.3|14009.9|14007.9|14010.1|14008.1|14008.9|14006.9|15
1646039980000|2022-02-28 09:19:40|14009.8|14007.8|14009.3|14007.3|14009.8|14007.8|14007.9|14005.9|15
1646039990000|2022-02-28 09:19:50|14009.4|14007.4|14009.6|14007.6|14009.9|14007.9|14008.8|14006.8|24
1646040000000|2022-02-28 09:20:00|14009.8|14007.8|14010.4|14008.4|14012.7|14010.7|14009.7|14007.7|41
1646040010000|2022-02-28 09:20:10|14010.7|14008.7|14013.1|14011.1|14013.2|14011.2|14009.8|14007.8|23
1646040020000|2022-02-28 09:20:20|14013.2|14011.2|14010.7|14008.7|14014.2|14012.2|14008.4|14006.4|67
1646040030000|2022-02-28 09:20:30|14010.6|14008.6|14012.2|14010.2|14012.2|14010.2|14010.6|14008.6|11
1646040040000|2022-02-28 09:20:40|14012.1|14010.1|14008.4|14006.4|14013.2|14011.2|14007.4|14005.4|41
1646040050000|2022-02-28 09:20:50|14007.6|14005.6|14005.9|14003.9|14008.1|14006.1|14005.6|14003.6|35
1646040060000|2022-02-28 09:21:00|14006.4|14004.4|14004.8|14002.8|14007.1|14005.1|14003.4|14001.4|52
1646040070000|2022-02-28 09:21:10|14005.3|14003.3|14004.6|14002.6|14005.6|14003.6|14003.7|14001.7|23
1646040080000|2022-02-28 09:21:20|14004.4|14002.4|14007.2|14005.2|14008.9|14006.9|14004.1|14002.1|43
1646040090000|2022-02-28 09:21:30|14007.1|14005.1|14008.2|14006.2|14010.4|14008.4|14006.7|14004.7|28
1646040100000|2022-02-28 09:21:40|14008.1|14006.1|14006.1|14004.1|14008.3|14006.3|14003.7|14001.7|17
1646040110000|2022-02-28 09:21:50|14005.8|14003.8|14004.3|14002.3|14005.8|14003.8|14003.2|14001.2|30
1646040120000|2022-02-28 09:22:00|14004.9|14002.9|14007.1|14005.1|14007.7|14005.7|14004.4|14002.4|18
1646040130000|2022-02-28 09:22:10|14006.4|14004.4|14006.2|14004.2|14006.6|14004.6|14003.9|14001.9|66
1646040140000|2022-02-28 09:22:20|14006.7|14004.7|14006.1|14004.1|14007.1|14005.1|14005.7|14003.7|24
1646040150000|2022-02-28 09:22:30|14006.2|14004.2|14004.9|14002.9|14006.2|14004.2|14003.3|14001.3|37
1646040160000|2022-02-28 09:22:40|14004.8|14002.8|14003.6|14001.6|14004.8|14002.8|14001.8|13999.8|61
1646040170000|2022-02-28 09:22:50|14003.4|14001.4|13998.6|13996.6|14003.9|14001.9|13996.7|13994.7|102
1646040180000|2022-02-28 09:23:00|13998.7|13996.7|14001.9|13999.9|14002.1|14000.1|13998.4|13996.4|43
1646040190000|2022-02-28 09:23:10|14002.1|14000.1|13999.9|13997.9|14003.4|14001.4|13999.9|13997.9|49
1646040200000|2022-02-28 09:23:20|14000.1|13998.1|14000.1|13998.1|14001.7|13999.7|13999.6|13997.6|38
1646040210000|2022-02-28 09:23:30|13998.9|13996.9|14001.1|13999.1|14001.1|13999.1|13998.9|13996.9|17
1646040220000|2022-02-28 09:23:40|14001.2|13999.2|13999.1|13997.1|14001.2|13999.2|13998.7|13996.7|44
1646040230000|2022-02-28 09:23:50|13999.8|13997.8|14001.1|13999.1|14001.6|13999.6|13999.7|13997.7|24
1646040240000|2022-02-28 09:24:00|14001.6|13999.6|13996.3|13994.3|14002.6|14000.6|13995.9|13993.9|45
1646040250000|2022-02-28 09:24:10|13996.1|13994.1|13984.7|13982.7|13996.9|13994.9|13979.4|13977.4|318
1646040260000|2022-02-28 09:24:20|13981.7|13979.7|13976.9|13974.9|13982.2|13980.2|13976.6|13974.6|65
1646040270000|2022-02-28 09:24:30|13976.2|13974.2|13983.1|13981.1|13983.4|13981.4|13975.4|13973.4|73
1646040280000|2022-02-28 09:24:40|13982.7|13980.7|13976.6|13974.6|13983.1|13981.1|13976.6|13974.6|65
1646040290000|2022-02-28 09:24:50|13976.8|13974.8|13978.8|13976.8|13979.3|13977.3|13976.3|13974.3|24
1646040300000|2022-02-28 09:25:00|13978.9|13976.9|13982.8|13980.8|13983.6|13981.6|13978.9|13976.9|19
1646040310000|2022-02-28 09:25:10|13983.1|13981.1|13980.4|13978.4|13983.2|13981.2|13979.8|13977.8|23
1646040320000|2022-02-28 09:25:20|13980.6|13978.6|13983.6|13981.6|13985.8|13983.8|13980.4|13978.4|59
1646040330000|2022-02-28 09:25:30|13983.4|13981.4|13984.3|13982.3|13985.4|13983.4|13983.4|13981.4|17
1646040340000|2022-02-28 09:25:40|13984.4|13982.4|13981.8|13979.8|13985.2|13983.2|13981.8|13979.8|24
1646040350000|2022-02-28 09:25:50|13981.7|13979.7|13979.4|13977.4|13982.6|13980.6|13978.4|13976.4|28
1646040360000|2022-02-28 09:26:00|13979.2|13977.2|13975.4|13973.4|13979.2|13977.2|13975.4|13973.4|40
1646040370000|2022-02-28 09:26:10|13976.2|13974.2|13978.2|13976.2|13978.7|13976.7|13975.1|13973.1|45
1646040380000|2022-02-28 09:26:20|13978.4|13976.4|13976.2|13974.2|13978.4|13976.4|13975.3|13973.3|21
1646040390000|2022-02-28 09:26:30|13976.3|13974.3|13976.6|13974.6|13978.7|13976.7|13976.3|13974.3|27
1646040400000|2022-02-28 09:26:40|13976.4|13974.4|13964.3|13962.3|13976.4|13974.4|13962.3|13960.3|214
1646040410000|2022-02-28 09:26:50|13964.4|13962.4|13953.3|13951.3|13965.3|13963.3|13953.3|13951.3|209
1646040420000|2022-02-28 09:27:00|13953.4|13951.4|13962.4|13960.4|13962.4|13960.4|13952.9|13950.9|98
1646040430000|2022-02-28 09:27:10|13963.2|13961.2|13962.1|13960.1|13963.6|13961.6|13960.8|13958.8|54
1646040440000|2022-02-28 09:27:20|13961.9|13959.9|13963.6|13961.6|13963.6|13961.6|13961.6|13959.6|13
1646040450000|2022-02-28 09:27:30|13963.7|13961.7|13961.8|13959.8|13964.2|13962.2|13961.4|13959.4|19
1646040460000|2022-02-28 09:27:40|13961.9|13959.9|13959.7|13957.7|13962.4|13960.4|13957.2|13955.2|47
1646040470000|2022-02-28 09:27:50|13959.6|13957.6|13963.9|13961.9|13963.9|13961.9|13959.6|13957.6|33
1646040480000|2022-02-28 09:28:00|13963.7|13961.7|13961.3|13959.3|13964.9|13962.9|13960.9|13958.9|14
1646040490000|2022-02-28 09:28:10|13960.8|13958.8|13961.9|13959.9|13961.9|13959.9|13959.7|13957.7|32
1646040500000|2022-02-28 09:28:20|13961.7|13959.7|13962.8|13960.8|13963.4|13961.4|13960.9|13958.9|19
1646040510000|2022-02-28 09:28:30|13962.9|13960.9|13964.8|13962.8|13964.8|13962.8|13962.1|13960.1|40
1646040520000|2022-02-28 09:28:40|13964.4|13962.4|13963.2|13961.2|13964.9|13962.9|13962.8|13960.8|25
1646040530000|2022-02-28 09:28:50|13962.9|13960.9|13962.1|13960.1|13963.8|13961.8|13961.2|13959.2|11
1646040540000|2022-02-28 09:29:00|13961.9|13959.9|13961.2|13959.2|13962.6|13960.6|13960.6|13958.6|11
1646040550000|2022-02-28 09:29:10|13961.6|13959.6|13964.2|13962.2|13964.2|13962.2|13960.9|13958.9|18
1646040560000|2022-02-28 09:29:20|13963.9|13961.9|13962.9|13960.9|13964.1|13962.1|13962.1|13960.1|54
1646040570000|2022-02-28 09:29:30|13963.1|13961.1|13967.3|13965.3|13967.3|13965.3|13962.8|13960.8|52
1646040580000|2022-02-28 09:29:40|13968.2|13966.2|13964.7|13962.7|13970.9|13968.9|13964.7|13962.7|96
1646040590000|2022-02-28 09:29:50|13965.4|13963.4|13963.7|13961.7|13966.2|13964.2|13962.7|13960.7|30
1646040600000|2022-02-28 09:30:00|13963.8|13961.8|13963.3|13961.3|13966.4|13964.4|13963.1|13961.1|19
1646040610000|2022-02-28 09:30:10|13963.2|13961.2|13960.8|13958.8|13963.2|13961.2|13960.4|13958.4|10
1646040620000|2022-02-28 09:30:20|13960.7|13958.7|13959.9|13957.9|13960.9|13958.9|13958.7|13956.7|19
1646040630000|2022-02-28 09:30:30|13959.8|13957.8|13959.4|13957.4|13961.9|13959.9|13958.7|13956.7|19
1646040640000|2022-02-28 09:30:40|13959.6|13957.6|13961.1|13959.1|13961.1|13959.1|13959.1|13957.1|9
1646040650000|2022-02-28 09:30:50|13960.9|13958.9|13963.4|13961.4|13963.6|13961.6|13960.9|13958.9|18
1646040660000|2022-02-28 09:31:00|13963.6|13961.6|13963.1|13961.1|13964.7|13962.7|13962.9|13960.9|16
1646040670000|2022-02-28 09:31:10|13963.2|13961.2|13963.3|13961.3|13963.4|13961.4|13961.1|13959.1|47
1646040680000|2022-02-28 09:31:20|13963.2|13961.2|13962.9|13960.9|13963.4|13961.4|13961.7|13959.7|34
1646040690000|2022-02-28 09:31:30|13963.1|13961.1|13960.7|13958.7|13963.4|13961.4|13959.8|13957.8|63
1646040700000|2022-02-28 09:31:40|13960.8|13958.8|13961.8|13959.8|13962.7|13960.7|13960.3|13958.3|2
1646040710000|2022-02-28 09:31:50|13960.9|13958.9|13964.7|13962.7|13964.7|13962.7|13959.3|13957.3|34
1646040720000|2022-02-28 09:32:00|13966.3|13964.3|13967.7|13965.7|13969.8|13967.8|13966.2|13964.2|32
1646040730000|2022-02-28 09:32:10|13967.6|13965.6|13966.1|13964.1|13969.2|13967.2|13964.7|13962.7|14
1646040740000|2022-02-28 09:32:20|13965.9|13963.9|13962.4|13960.4|13965.9|13963.9|13962.3|13960.3|82
1646040750000|2022-02-28 09:32:30|13962.3|13960.3|13957.2|13955.2|13962.3|13960.3|13956.3|13954.3|44
1646040760000|2022-02-28 09:32:40|13958.3|13956.3|13955.4|13953.4|13959.1|13957.1|13955.4|13953.4|30
1646040770000|2022-02-28 09:32:50|13955.6|13953.6|13957.6|13955.6|13958.4|13956.4|13954.8|13952.8|36
1646040780000|2022-02-28 09:33:00|13957.4|13955.4|13960.6|13958.6|13960.7|13958.7|13956.9|13954.9|20
1646040790000|2022-02-28 09:33:10|13960.9|13958.9|13963.9|13961.9|13964.2|13962.2|13959.6|13957.6|18
1646040800000|2022-02-28 09:33:20|13963.8|13961.8|13966.1|13964.1|13966.4|13964.4|13963.2|13961.2|18
1646040810000|2022-02-28 09:33:30|13965.1|13963.1|13966.2|13964.2|13966.7|13964.7|13963.8|13961.8|23
1646040820000|2022-02-28 09:33:40|13966.8|13964.8|13966.2|13964.2|13966.9|13964.9|13965.2|13963.2|33
1646040830000|2022-02-28 09:33:50|13966.3|13964.3|13966.7|13964.7|13966.7|13964.7|13965.1|13963.1|24
1646040840000|2022-02-28 09:34:00|13966.6|13964.6|13968.7|13966.7|13968.9|13966.9|13966.6|13964.6|30
1646040850000|2022-02-28 09:34:10|13968.8|13966.8|13970.3|13968.3|13970.9|13968.9|13968.4|13966.4|67
1646040860000|2022-02-28 09:34:20|13970.2|13968.2|13970.1|13968.1|13971.1|13969.1|13969.6|13967.6|26
1646040870000|2022-02-28 09:34:30|13970.2|13968.2|13969.8|13967.8|13971.7|13969.7|13969.7|13967.7|28
1646040880000|2022-02-28 09:34:40|13969.9|13967.9|13971.2|13969.2|13972.6|13970.6|13969.6|13967.6|56
1646040890000|2022-02-28 09:34:50|13971.1|13969.1|13972.9|13970.9|13972.9|13970.9|13969.6|13967.6|17
1646040900000|2022-02-28 09:35:00|13972.7|13970.7|13972.2|13970.2|13973.3|13971.3|13970.3|13968.3|38
1646040910000|2022-02-28 09:35:10|13972.3|13970.3|13970.8|13968.8|13972.4|13970.4|13968.8|13966.8|35
1646040920000|2022-02-28 09:35:20|13970.7|13968.7|13968.8|13966.8|13971.1|13969.1|13967.8|13965.8|25
1646040930000|2022-02-28 09:35:30|13968.9|13966.9|13971.7|13969.7|13972.3|13970.3|13968.8|13966.8|11
1646040940000|2022-02-28 09:35:40|13971.8|13969.8|13972.8|13970.8|13973.4|13971.4|13971.8|13969.8|20
1646040950000|2022-02-28 09:35:50|13972.6|13970.6|13971.7|13969.7|13972.7|13970.7|13971.4|13969.4|22
1646040960000|2022-02-28 09:36:00|13971.4|13969.4|13968.9|13966.9|13972.7|13970.7|13968.8|13966.8|18
1646040970000|2022-02-28 09:36:10|13968.8|13966.8|13969.6|13967.6|13971.2|13969.2|13968.7|13966.7|10
1646040980000|2022-02-28 09:36:20|13969.4|13967.4|13968.9|13966.9|13969.4|13967.4|13967.1|13965.1|20
1646040990000|2022-02-28 09:36:30|13968.8|13966.8|13968.4|13966.4|13968.9|13966.9|13968.4|13966.4|5
1646041000000|2022-02-28 09:36:40|13968.6|13966.6|13967.2|13965.2|13968.9|13966.9|13966.9|13964.9|15
1646041010000|2022-02-28 09:36:50|13967.3|13965.3|13963.6|13961.6|13967.6|13965.6|13963.4|13961.4|22
1646041020000|2022-02-28 09:37:00|13963.9|13961.9|13962.9|13960.9|13965.8|13963.8|13962.9|13960.9|35
1646041030000|2022-02-28 09:37:10|13963.1|13961.1|13964.3|13962.3|13965.4|13963.4|13963.1|13961.1|5
1646041040000|2022-02-28 09:37:20|13964.4|13962.4|13964.1|13962.1|13965.8|13963.8|13961.6|13959.6|26
1646041050000|2022-02-28 09:37:30|13964.2|13962.2|13964.3|13962.3|13964.9|13962.9|13963.2|13961.2|17
1646041060000|2022-02-28 09:37:40|13964.7|13962.7|13961.2|13959.2|13964.7|13962.7|13961.2|13959.2|21
1646041070000|2022-02-28 09:37:50|13961.1|13959.1|13961.9|13959.9|13962.8|13960.8|13960.9|13958.9|11
1646041080000|2022-02-28 09:38:00|13961.6|13959.6|13967.7|13965.7|13967.7|13965.7|13961.6|13959.6|23
1646041090000|2022-02-28 09:38:10|13967.8|13965.8|13967.4|13965.4|13968.7|13966.7|13966.7|13964.7|29
1646041100000|2022-02-28 09:38:20|13967.3|13965.3|13965.8|13963.8|13967.9|13965.9|13964.8|13962.8|5
1646041110000|2022-02-28 09:38:30|13966.4|13964.4|13967.9|13965.9|13968.4|13966.4|13966.4|13964.4|14
1646041120000|2022-02-28 09:38:40|13967.8|13965.8|13969.1|13967.1|13969.2|13967.2|13966.8|13964.8|12
1646041130000|2022-02-28 09:38:50|13968.9|13966.9|13978.4|13976.4|13979.6|13977.6|13968.7|13966.7|186
1646041140000|2022-02-28 09:39:00|13978.6|13976.6|13977.1|13975.1|13978.6|13976.6|13974.8|13972.8|55
1646041150000|2022-02-28 09:39:10|13976.9|13974.9|13978.2|13976.2|13979.4|13977.4|13975.8|13973.8|46
1646041160000|2022-02-28 09:39:20|13978.1|13976.1|13980.2|13978.2|13980.2|13978.2|13977.7|13975.7|42
1646041170000|2022-02-28 09:39:30|13980.1|13978.1|13983.1|13981.1|13983.7|13981.7|13979.8|13977.8|66
1646041180000|2022-02-28 09:39:40|13987.7|13985.7|13984.9|13982.9|13987.7|13985.7|13982.3|13980.3|226
1646041190000|2022-02-28 09:39:50|13984.8|13982.8|13985.4|13983.4|13986.8|13984.8|13984.7|13982.7|33
1646041200000|2022-02-28 09:40:00|13984.1|13982.1|13982.2|13980.2|13984.6|13982.6|13979.2|13977.2|53
1646041210000|2022-02-28 09:40:10|13981.6|13979.6|13981.1|13979.1|13981.9|13979.9|13978.7|13976.7|16
1646041220000|2022-02-28 09:40:20|13981.8|13979.8|13982.3|13980.3|13982.9|13980.9|13980.3|13978.3|45
1646041230000|2022-02-28 09:40:30|13982.4|13980.4|13983.6|13981.6|13983.7|13981.7|13980.6|13978.6|28
1646041240000|2022-02-28 09:40:40|13982.9|13980.9|13982.7|13980.7|13984.2|13982.2|13982.3|13980.3|19
1646041250000|2022-02-28 09:40:50|13982.6|13980.6|13983.4|13981.4|13983.8|13981.8|13982.3|13980.3|12
1646041260000|2022-02-28 09:41:00|13983.3|13981.3|13983.9|13981.9|13984.1|13982.1|13981.9|13979.9|19
1646041270000|2022-02-28 09:41:10|13983.8|13981.8|13994.6|13992.6|13994.8|13992.8|13983.1|13981.1|73
1646041280000|2022-02-28 09:41:20|13994.8|13992.8|13995.6|13993.6|13998.4|13996.4|13993.3|13991.3|73
1646041290000|2022-02-28 09:41:30|13995.7|13993.7|14001.1|13999.1|14001.7|13999.7|13995.1|13993.1|84
1646041300000|2022-02-28 09:41:40|14001.2|13999.2|14002.8|14000.8|14002.8|14000.8|14000.3|13998.3|45
1646041310000|2022-02-28 09:41:50|14002.9|14000.9|14004.6|14002.6|14005.4|14003.4|14002.9|14000.9|68
1646041320000|2022-02-28 09:42:00|14003.7|14001.7|14001.7|13999.7|14005.1|14003.1|14000.8|13998.8|48
1646041330000|2022-02-28 09:42:10|14001.8|13999.8|14003.7|14001.7|14003.7|14001.7|14001.4|13999.4|30
1646041340000|2022-02-28 09:42:20|14003.8|14001.8|14001.2|13999.2|14004.1|14002.1|14000.7|13998.7|40
1646041350000|2022-02-28 09:42:30|14001.3|13999.3|14004.7|14002.7|14004.9|14002.9|14001.3|13999.3|27
1646041360000|2022-02-28 09:42:40|14004.9|14002.9|14004.3|14002.3|14005.7|14003.7|14003.9|14001.9|29
1646041370000|2022-02-28 09:42:50|14004.4|14002.4|14002.9|14000.9|14004.4|14002.4|14000.8|13998.8|11
1646041380000|2022-02-28 09:43:00|14002.8|14000.8|14003.1|14001.1|14003.9|14001.9|14002.3|14000.3|11
1646041390000|2022-02-28 09:43:10|14003.2|14001.2|14002.8|14000.8|14004.1|14002.1|14002.3|14000.3|31
1646041400000|2022-02-28 09:43:20|14002.6|14000.6|14000.6|13998.6|14002.6|14000.6|14000.2|13998.2|28
1646041410000|2022-02-28 09:43:30|14000.7|13998.7|13999.2|13997.2|14001.4|13999.4|13998.8|13996.8|34
1646041420000|2022-02-28 09:43:40|13999.1|13997.1|13993.6|13991.6|13999.4|13997.4|13993.4|13991.4|37
1646041430000|2022-02-28 09:43:50|13993.4|13991.4|13996.2|13994.2|13997.3|13995.3|13993.1|13991.1|48
1646041440000|2022-02-28 09:44:00|13996.3|13994.3|13997.4|13995.4|13997.7|13995.7|13995.1|13993.1|22
1646041450000|2022-02-28 09:44:10|13997.6|13995.6|13997.9|13995.9|13997.9|13995.9|13996.1|13994.1|18
1646041460000|2022-02-28 09:44:20|13997.7|13995.7|13997.8|13995.8|13998.8|13996.8|13996.7|13994.7|15
1646041470000|2022-02-28 09:44:30|13997.9|13995.9|13997.9|13995.9|14000.6|13998.6|13996.1|13994.1|40
1646041480000|2022-02-28 09:44:40|13997.8|13995.8|14007.1|14005.1|14007.3|14005.3|13997.8|13995.8|122
1646041490000|2022-02-28 09:44:50|14007.2|14005.2|14007.7|14005.7|14007.7|14005.7|14006.2|14004.2|43
1646041500000|2022-02-28 09:45:00|14007.2|14005.2|14008.2|14006.2|14008.4|14006.4|14006.3|14004.3|42
1646041510000|2022-02-28 09:45:10|14007.9|14005.9|14008.1|14006.1|14008.7|14006.7|14006.7|14004.7|36
1646041520000|2022-02-28 09:45:20|14008.2|14006.2|14012.2|14010.2|14012.3|14010.3|14006.7|14004.7|65
1646041530000|2022-02-28 09:45:30|14012.1|14010.1|14008.6|14006.6|14012.3|14010.3|14008.4|14006.4|22
1646041540000|2022-02-28 09:45:40|14008.7|14006.7|14009.8|14007.8|14010.4|14008.4|14008.4|14006.4|21
1646041550000|2022-02-28 09:45:50|14010.1|14008.1|14011.4|14009.4|14012.8|14010.8|14009.8|14007.8|42
1646041560000|2022-02-28 09:46:00|14011.6|14009.6|14007.9|14005.9|14012.6|14010.6|14007.7|14005.7|24
1646041570000|2022-02-28 09:46:10|14007.6|14005.6|14004.2|14002.2|14008.6|14006.6|14003.9|14001.9|19
1646041580000|2022-02-28 09:46:20|14003.9|14001.9|14004.3|14002.3|14004.7|14002.7|14002.2|14000.2|37
1646041590000|2022-02-28 09:46:30|14004.1|14002.1|14002.9|14000.9|14004.6|14002.6|14002.9|14000.9|28
1646041600000|2022-02-28 09:46:40|14003.1|14001.1|14004.2|14002.2|14006.3|14004.3|14003.1|14001.1|15
1646041610000|2022-02-28 09:46:50|14004.1|14002.1|14004.3|14002.3|14004.3|14002.3|14002.3|14000.3|24
1646041620000|2022-02-28 09:47:00|14003.9|14001.9|14001.7|13999.7|14004.2|14002.2|14001.3|13999.3|34
1646041630000|2022-02-28 09:47:10|14001.8|13999.8|14004.2|14002.2|14005.7|14003.7|14001.6|13999.6|33
1646041640000|2022-02-28 09:47:20|14004.6|14002.6|14001.3|13999.3|14004.8|14002.8|14000.7|13998.7|18
1646041650000|2022-02-28 09:47:30|14001.2|13999.2|13999.7|13997.7|14001.9|13999.9|13999.4|13997.4|34
1646041660000|2022-02-28 09:47:40|13999.8|13997.8|14001.6|13999.6|14001.7|13999.7|13999.8|13997.8|37
1646041670000|2022-02-28 09:47:50|14002.6|14000.6|14002.8|14000.8|14003.8|14001.8|14000.9|13998.9|36
1646041680000|2022-02-28 09:48:00|14002.4|14000.4|14002.9|14000.9|14004.6|14002.6|14000.9|13998.9|17
1646041690000|2022-02-28 09:48:10|14002.8|14000.8|14003.4|14001.4|14004.1|14002.1|14000.8|13998.8|43
1646041700000|2022-02-28 09:48:20|14003.6|14001.6|14002.8|14000.8|14003.7|14001.7|14002.6|14000.6|12
1646041710000|2022-02-28 09:48:30|14002.4|14000.4|13998.6|13996.6|14002.7|14000.7|13998.6|13996.6|36
1646041720000|2022-02-28 09:48:40|13998.2|13996.2|13999.6|13997.6|14001.3|13999.3|13997.6|13995.6|41
1646041730000|2022-02-28 09:48:50|13999.7|13997.7|13998.6|13996.6|14001.2|13999.2|13998.6|13996.6|34
1646041740000|2022-02-28 09:49:00|13998.3|13996.3|13999.7|13997.7|13999.7|13997.7|13996.4|13994.4|33
1646041750000|2022-02-28 09:49:10|13999.8|13997.8|14002.2|14000.2|14002.3|14000.3|13996.3|13994.3|70
1646041760000|2022-02-28 09:49:20|14002.3|14000.3|14002.4|14000.4|14002.9|14000.9|14000.3|13998.3|16
1646041770000|2022-02-28 09:49:30|14002.3|14000.3|14003.6|14001.6|14006.6|14004.6|14002.3|14000.3|28
1646041780000|2022-02-28 09:49:40|14003.8|14001.8|14002.9|14000.9|14003.8|14001.8|14001.9|13999.9|17
1646041790000|2022-02-28 09:49:50|14003.1|14001.1|14002.8|14000.8|14006.4|14004.4|14002.7|14000.7|18
1646041800000|2022-02-28 09:50:00|14003.1|14001.1|13997.7|13995.7|14003.9|14001.9|13997.7|13995.7|43
1646041810000|2022-02-28 09:50:10|13997.9|13995.9|13997.7|13995.7|13999.2|13997.2|13997.2|13995.2|19
1646041820000|2022-02-28 09:50:20|13997.8|13995.8|13996.8|13994.8|13998.6|13996.6|13996.4|13994.4|26
1646041830000|2022-02-28 09:50:30|13996.7|13994.7|13998.4|13996.4|13998.7|13996.7|13996.6|13994.6|19
1646041840000|2022-02-28 09:50:40|13998.6|13996.6|14001.1|13999.1|14001.1|13999.1|13996.1|13994.1|28
1646041850000|2022-02-28 09:50:50|14000.9|13998.9|14001.4|13999.4|14003.8|14001.8|14000.9|13998.9|26
1646041860000|2022-02-28 09:51:00|14001.3|13999.3|14000.2|13998.2|14001.3|13999.3|13997.9|13995.9|16
1646041870000|2022-02-28 09:51:10|13999.9|13997.9|13994.6|13992.6|13999.9|13997.9|13992.9|13990.9|44
1646041880000|2022-02-28 09:51:20|13994.9|13992.9|13997.4|13995.4|13997.6|13995.6|13994.9|13992.9|19
1646041890000|2022-02-28 09:51:30|13997.3|13995.3|13999.7|13997.7|13999.8|13997.8|13995.9|13993.9|19
1646041900000|2022-02-28 09:51:40|13999.3|13997.3|14000.1|13998.1|14000.2|13998.2|13997.2|13995.2|36
1646041910000|2022-02-28 09:51:50|13999.9|13997.9|14005.9|14003.9|14007.7|14005.7|13999.9|13997.9|44
1646041920000|2022-02-28 09:52:00|14006.1|14004.1|14005.8|14003.8|14007.8|14005.8|14005.4|14003.4|33
1646041930000|2022-02-28 09:52:10|14006.6|14004.6|14011.4|14009.4|14011.6|14009.6|14006.3|14004.3|50
1646041940000|2022-02-28 09:52:20|14011.6|14009.6|14017.6|14015.6|14017.7|14015.7|14011.3|14009.3|96
1646041950000|2022-02-28 09:52:30|14017.7|14015.7|14019.1|14017.1|14023.6|14021.6|14017.4|14015.4|136
1646041960000|2022-02-28 09:52:40|14018.9|14016.9|14017.3|14015.3|14019.7|14017.7|14017.2|14015.2|38
1646041970000|2022-02-28 09:52:50|14017.4|14015.4|14017.4|14015.4|14017.6|14015.6|14016.2|14014.2|27
1646041980000|2022-02-28 09:53:00|14017.3|14015.3|14019.2|14017.2|14019.4|14017.4|14014.8|14012.8|35
1646041990000|2022-02-28 09:53:10|14019.1|14017.1|14017.8|14015.8|14019.3|14017.3|14016.8|14014.8|28
1646042000000|2022-02-28 09:53:20|14017.4|14015.4|14017.8|14015.8|14018.7|14016.7|14017.2|14015.2|11
1646042010000|2022-02-28 09:53:30|14017.9|14015.9|14010.6|14008.6|14017.9|14015.9|14007.2|14005.2|109
1646042020000|2022-02-28 09:53:40|14008.6|14006.6|14008.7|14006.7|14009.4|14007.4|14008.1|14006.1|36
1646042030000|2022-02-28 09:53:50|14008.6|14006.6|14009.7|14007.7|14010.2|14008.2|14008.2|14006.2|21
1646042040000|2022-02-28 09:54:00|14010.1|14008.1|14006.7|14004.7|14010.1|14008.1|14006.3|14004.3|18
1646042050000|2022-02-28 09:54:10|14006.6|14004.6|14004.3|14002.3|14006.6|14004.6|14004.3|14002.3|28
1646042060000|2022-02-28 09:54:20|14004.4|14002.4|14004.8|14002.8|14004.8|14002.8|14003.2|14001.2|26
1646042070000|2022-02-28 09:54:30|14005.3|14003.3|14001.9|13999.9|14006.8|14004.8|14001.1|13999.1|64
1646042080000|2022-02-28 09:54:40|14002.3|14000.3|14000.1|13998.1|14002.7|14000.7|13999.8|13997.8|40
1646042090000|2022-02-28 09:54:50|14000.3|13998.3|14002.9|14000.9|14002.9|14000.9|13999.7|13997.7|16
1646042100000|2022-02-28 09:55:00|14003.1|14001.1|14003.4|14001.4|14005.1|14003.1|14001.8|13999.8|27
1646042110000|2022-02-28 09:55:10|14003.3|14001.3|14001.9|13999.9|14003.6|14001.6|14001.9|13999.9|11
1646042120000|2022-02-28 09:55:20|14001.8|13999.8|14002.2|14000.2|14004.3|14002.3|14001.4|13999.4|8
1646042130000|2022-02-28 09:55:30|14001.9|13999.9|14004.8|14002.8|14004.9|14002.9|14001.4|13999.4|28
1646042140000|2022-02-28 09:55:40|14004.9|14002.9|14006.2|14004.2|14007.9|14005.9|14004.9|14002.9|28
1646042150000|2022-02-28 09:55:50|14006.6|14004.6|14006.7|14004.7|14007.1|14005.1|14006.3|14004.3|26
1646042160000|2022-02-28 09:56:00|14006.6|14004.6|14007.7|14005.7|14008.1|14006.1|14005.4|14003.4|23
1646042170000|2022-02-28 09:56:10|14008.1|14006.1|14008.7|14006.7|14008.8|14006.8|14007.9|14005.9|17
1646042180000|2022-02-28 09:56:20|14008.8|14006.8|14008.8|14006.8|14010.7|14008.7|14007.8|14005.8|23
1646042190000|2022-02-28 09:56:30|14008.6|14006.6|14007.1|14005.1|14008.6|14006.6|14006.8|14004.8|21
1646042200000|2022-02-28 09:56:40|14006.9|14004.9|14006.4|14004.4|14007.2|14005.2|14004.9|14002.9|27
1646042210000|2022-02-28 09:56:50|14007.1|14005.1|14005.6|14003.6|14007.4|14005.4|14005.1|14003.1|35
1646042220000|2022-02-28 09:57:00|14005.4|14003.4|14007.2|14005.2|14007.2|14005.2|14001.8|13999.8|42
1646042230000|2022-02-28 09:57:10|14007.3|14005.3|14004.4|14002.4|14007.7|14005.7|14004.2|14002.2|16
1646042240000|2022-02-28 09:57:20|14004.3|14002.3|14000.9|13998.9|14004.3|14002.3|14000.9|13998.9|10
1646042250000|2022-02-28 09:57:30|14001.3|13999.3|14004.2|14002.2|14005.4|14003.4|14000.8|13998.8|43
1646042260000|2022-02-28 09:57:40|14003.2|14001.2|14002.4|14000.4|14003.9|14001.9|14001.8|13999.8|17
1646042270000|2022-02-28 09:57:50|14002.2|14000.2|14002.7|14000.7|14003.4|14001.4|14002.1|14000.1|16
1646042280000|2022-02-28 09:58:00|14001.8|13999.8|14001.8|13999.8|14001.8|13999.8|14000.6|13998.6|21
1646042290000|2022-02-28 09:58:10|14001.7|13999.7|13998.8|13996.8|14001.8|13999.8|13998.4|13996.4|22
1646042300000|2022-02-28 09:58:20|13999.1|13997.1|13987.4|13985.4|13999.8|13997.8|13981.6|13979.6|230
1646042310000|2022-02-28 09:58:30|13987.2|13985.2|13986.4|13984.4|13987.9|13985.9|13985.3|13983.3|34
1646042320000|2022-02-28 09:58:40|13986.6|13984.6|13991.1|13989.1|13991.8|13989.8|13986.6|13984.6|39
1646042330000|2022-02-28 09:58:50|13991.2|13989.2|13991.6|13989.6|13993.8|13991.8|13990.8|13988.8|26
1646042340000|2022-02-28 09:59:00|13991.4|13989.4|13987.9|13985.9|13991.4|13989.4|13987.1|13985.1|32
1646042350000|2022-02-28 09:59:10|13988.1|13986.1|13992.9|13990.9|13992.9|13990.9|13987.8|13985.8|36
1646042360000|2022-02-28 09:59:20|13992.8|13990.8|13994.9|13992.9|13995.3|13993.3|13992.8|13990.8|25
1646042370000|2022-02-28 09:59:30|13994.7|13992.7|13994.3|13992.3|13995.8|13993.8|13992.9|13990.9|22
1646042380000|2022-02-28 09:59:40|13994.2|13992.2|13992.3|13990.3|13994.8|13992.8|13992.3|13990.3|13
1646042390000|2022-02-28 09:59:50|13992.4|13990.4|13988.3|13986.3|13993.2|13991.2|13987.6|13985.6|67
1646042400000|2022-02-28 10:00:00|13988.7|13986.7|13989.8|13987.8|13991.6|13989.6|13988.3|13986.3|14
1646042410000|2022-02-28 10:00:10|13989.9|13987.9|13989.2|13987.2|13989.9|13987.9|13987.4|13985.4|26
1646042420000|2022-02-28 10:00:20|13989.3|13987.3|13993.4|13991.4|13995.7|13993.7|13989.3|13987.3|40
1646042430000|2022-02-28 10:00:30|13993.6|13991.6|13991.7|13989.7|13994.7|13992.7|13991.7|13989.7|11
1646042440000|2022-02-28 10:00:40|13991.9|13989.9|13992.2|13990.2|13992.9|13990.9|13990.1|13988.1|36
1646042450000|2022-02-28 10:00:50|13992.6|13990.6|13994.8|13992.8|13995.4|13993.4|13992.2|13990.2|20
1646042460000|2022-02-28 10:01:00|13995.4|13993.4|13995.2|13993.2|13997.8|13995.8|13994.9|13992.9|44
1646042470000|2022-02-28 10:01:10|13995.6|13993.6|13995.2|13993.2|13996.2|13994.2|13993.9|13991.9|15
1646042480000|2022-02-28 10:01:20|13995.6|13993.6|14000.3|13998.3|14000.4|13998.4|13995.4|13993.4|25
1646042490000|2022-02-28 10:01:30|14000.2|13998.2|14002.7|14000.7|14002.7|14000.7|14000.2|13998.2|23
1646042500000|2022-02-28 10:01:40|14002.4|14000.4|14001.1|13999.1|14002.4|14000.4|14000.1|13998.1|27
1646042510000|2022-02-28 10:01:50|14000.3|13998.3|13999.8|13997.8|14000.7|13998.7|13997.2|13995.2|21
1646042520000|2022-02-28 10:02:00|13999.3|13997.3|14001.1|13999.1|14001.7|13999.7|13997.3|13995.3|23
1646042530000|2022-02-28 10:02:10|14000.8|13998.8|14001.3|13999.3|14001.3|13999.3|13999.9|13997.9|14
1646042540000|2022-02-28 10:02:20|14006.7|14004.7|14000.8|13998.8|14008.3|14006.3|14000.6|13998.6|74
1646042550000|2022-02-28 10:02:30|14000.7|13998.7|13999.6|13997.6|14000.8|13998.8|13998.7|13996.7|21
1646042560000|2022-02-28 10:02:40|14000.4|13998.4|14001.4|13999.4|14001.4|13999.4|13999.7|13997.7|35
1646042570000|2022-02-28 10:02:50|14001.6|13999.6|14000.7|13998.7|14001.6|13999.6|13999.9|13997.9|8
1646042580000|2022-02-28 10:03:00|14000.2|13998.2|14000.4|13998.4|14000.6|13998.6|13998.7|13996.7|10
1646042590000|2022-02-28 10:03:10|14000.2|13998.2|14001.3|13999.3|14002.7|14000.7|13998.9|13996.9|10
1646042600000|2022-02-28 10:03:20|14001.2|13999.2|14002.9|14000.9|14003.3|14001.3|14000.7|13998.7|11
1646042610000|2022-02-28 10:03:30|14004.1|14002.1|14002.7|14000.7|14004.7|14002.7|14002.3|14000.3|13
1646042620000|2022-02-28 10:03:40|14003.8|14001.8|14001.9|13999.9|14004.3|14002.3|14001.7|13999.7|8
1646042630000|2022-02-28 10:03:50|14001.7|13999.7|14003.1|14001.1|14003.3|14001.3|14001.7|13999.7|9
1646042640000|2022-02-28 10:04:00|14002.6|14000.6|14003.1|14001.1|14004.1|14002.1|14001.6|13999.6|19
1646042650000|2022-02-28 10:04:10|14003.4|14001.4|14004.7|14002.7|14005.4|14003.4|14003.3|14001.3|20
1646042660000|2022-02-28 10:04:20|14004.8|14002.8|14004.1|14002.1|14006.4|14004.4|14002.3|14000.3|51
1646042670000|2022-02-28 10:04:30|14003.4|14001.4|14001.6|13999.6|14004.6|14002.6|14001.6|13999.6|9
1646042680000|2022-02-28 10:04:40|14001.8|13999.8|14002.9|14000.9|14003.2|14001.2|14001.6|13999.6|41
1646042690000|2022-02-28 10:04:50|14002.8|14000.8|13999.7|13997.7|14002.8|14000.8|13998.4|13996.4|25
1646042700000|2022-02-28 10:05:00|13999.8|13997.8|13998.6|13996.6|13999.9|13997.9|13998.1|13996.1|16
1646042710000|2022-02-28 10:05:10|13998.8|13996.8|13996.7|13994.7|13998.9|13996.9|13996.6|13994.6|15
1646042720000|2022-02-28 10:05:20|13996.6|13994.6|13996.7|13994.7|13997.7|13995.7|13996.1|13994.1|24
1646042730000|2022-02-28 10:05:30|13996.8|13994.8|13998.2|13996.2|13998.3|13996.3|13996.1|13994.1|6
1646042740000|2022-02-28 10:05:40|13998.3|13996.3|14001.1|13999.1|14002.2|14000.2|13998.2|13996.2|107
1646042750000|2022-02-28 10:05:50|14001.6|13999.6|14002.7|14000.7|14002.9|14000.9|13999.7|13997.7|15
1646042760000|2022-02-28 10:06:00|14002.8|14000.8|14005.6|14003.6|14006.4|14004.4|14002.4|14000.4|24
1646042770000|2022-02-28 10:06:10|14006.4|14004.4|14005.1|14003.1|14006.4|14004.4|14004.9|14002.9|13
1646042780000|2022-02-28 10:06:20|14004.9|14002.9|14001.1|13999.1|14005.3|14003.3|14000.3|13998.3|18
1646042790000|2022-02-28 10:06:30|14000.9|13998.9|14002.7|14000.7|14002.7|14000.7|14000.3|13998.3|17
1646042800000|2022-02-28 10:06:40|14002.6|14000.6|14000.7|13998.7|14002.7|14000.7|13999.7|13997.7|17
1646042810000|2022-02-28 10:06:50|14000.6|13998.6|14002.6|14000.6|14002.6|14000.6|14000.2|13998.2|19
1646042820000|2022-02-28 10:07:00|14002.4|14000.4|14000.1|13998.1|14002.6|14000.6|13999.8|13997.8|12
1646042830000|2022-02-28 10:07:10|14000.2|13998.2|13998.1|13996.1|14000.2|13998.2|13997.6|13995.6|45
1646042840000|2022-02-28 10:07:20|13997.8|13995.8|14000.1|13998.1|14000.1|13998.1|13995.9|13993.9|57
1646042850000|2022-02-28 10:07:30|14000.4|13998.4|14002.9|14000.9|14002.9|14000.9|14000.2|13998.2|21
1646042860000|2022-02-28 10:07:40|14002.3|14000.3|14000.7|13998.7|14002.4|14000.4|14000.6|13998.6|15
1646042870000|2022-02-28 10:07:50|14000.6|13998.6|13999.7|13997.7|14002.6|14000.6|13998.7|13996.7|30
1646042880000|2022-02-28 10:08:00|14000.1|13998.1|13997.2|13995.2|14000.1|13998.1|13997.2|13995.2|62
1646042890000|2022-02-28 10:08:10|13996.4|13994.4|13997.2|13995.2|13997.2|13995.2|13995.8|13993.8|13
1646042900000|2022-02-28 10:08:20|13997.4|13995.4|13994.2|13992.2|13997.4|13995.4|13993.9|13991.9|44
1646042910000|2022-02-28 10:08:30|13994.3|13992.3|13994.7|13992.7|13995.2|13993.2|13994.3|13992.3|14
1646042920000|2022-02-28 10:08:40|13994.2|13992.2|13991.6|13989.6|13994.2|13992.2|13991.3|13989.3|27
1646042930000|2022-02-28 10:08:50|13991.7|13989.7|13989.8|13987.8|13991.7|13989.7|13989.2|13987.2|46
1646042940000|2022-02-28 10:09:00|13989.9|13987.9|13988.2|13986.2|13989.9|13987.9|13987.6|13985.6|34
1646042950000|2022-02-28 10:09:10|13988.1|13986.1|13987.4|13985.4|13988.4|13986.4|13986.6|13984.6|48
1646042960000|2022-02-28 10:09:20|13987.6|13985.6|13987.7|13985.7|13988.3|13986.3|13987.2|13985.2|8
1646042970000|2022-02-28 10:09:30|13987.9|13985.9|13987.3|13985.3|13988.6|13986.6|13986.9|13984.9|12
1646042980000|2022-02-28 10:09:40|13987.4|13985.4|13987.6|13985.6|13987.9|13985.9|13986.7|13984.7|28
1646042990000|2022-02-28 10:09:50|13987.4|13985.4|13987.7|13985.7|13988.2|13986.2|13987.1|13985.1|12
1646043000000|2022-02-28 10:10:00|13987.6|13985.6|13989.6|13987.6|13989.7|13987.7|13985.4|13983.4|22
1646043010000|2022-02-28 10:10:10|13989.4|13987.4|13987.3|13985.3|13989.6|13987.6|13987.1|13985.1|11
1646043020000|2022-02-28 10:10:20|13987.4|13985.4|13985.8|13983.8|13987.4|13985.4|13985.4|13983.4|28
1646043030000|2022-02-28 10:10:30|13985.7|13983.7|13983.6|13981.6|13985.7|13983.7|13983.4|13981.4|24
1646043040000|2022-02-28 10:10:40|13983.4|13981.4|13978.1|13976.1|13983.9|13981.9|13977.8|13975.8|55
1646043050000|2022-02-28 10:10:50|13978.2|13976.2|13978.6|13976.6|13978.8|13976.8|13976.1|13974.1|49
1646043060000|2022-02-28 10:11:00|13978.8|13976.8|13975.8|13973.8|13979.6|13977.6|13973.3|13971.3|72
1646043070000|2022-02-28 10:11:10|13976.1|13974.1|13976.1|13974.1|13976.1|13974.1|13973.9|13971.9|87
1646043080000|2022-02-28 10:11:20|13975.3|13973.3|13975.9|13973.9|13975.9|13973.9|13974.7|13972.7|44
1646043090000|2022-02-28 10:11:30|13974.7|13972.7|13974.7|13972.7|13975.3|13973.3|13974.2|13972.2|40
1646043100000|2022-02-28 10:11:40|13974.6|13972.6|13975.3|13973.3|13975.7|13973.7|13973.9|13971.9|16
1646043110000|2022-02-28 10:11:50|13975.4|13973.4|13975.6|13973.6|13976.1|13974.1|13974.1|13972.1|37
1646043120000|2022-02-28 10:12:00|13975.7|13973.7|13974.7|13972.7|13975.9|13973.9|13974.7|13972.7|9
1646043130000|2022-02-28 10:12:10|13974.8|13972.8|13975.2|13973.2|13975.6|13973.6|13973.9|13971.9|13
1646043140000|2022-02-28 10:12:20|13975.3|13973.3|13974.7|13972.7|13975.3|13973.3|13973.3|13971.3|20
1646043150000|2022-02-28 10:12:30|13974.8|13972.8|13974.2|13972.2|13976.1|13974.1|13972.7|13970.7|32
1646043160000|2022-02-28 10:12:40|13974.1|13972.1|13974.8|13972.8|13974.8|13972.8|13973.2|13971.2|7
1646043170000|2022-02-28 10:12:50|13974.7|13972.7|13973.7|13971.7|13974.8|13972.8|13972.9|13970.9|9
1646043180000|2022-02-28 10:13:00|13973.6|13971.6|13973.3|13971.3|13974.4|13972.4|13973.3|13971.3|13
1646043190000|2022-02-28 10:13:10|13973.2|13971.2|13975.3|13973.3|13975.7|13973.7|13973.2|13971.2|17
1646043200000|2022-02-28 10:13:20|13975.2|13973.2|13979.3|13977.3|13979.3|13977.3|13974.7|13972.7|35
1646043210000|2022-02-28 10:13:30|13979.6|13977.6|13978.9|13976.9|13980.2|13978.2|13977.7|13975.7|20
1646043220000|2022-02-28 10:13:40|13978.8|13976.8|13980.3|13978.3|13980.4|13978.4|13978.7|13976.7|15
1646043230000|2022-02-28 10:13:50|13980.6|13978.6|13985.4|13983.4|13985.4|13983.4|13979.4|13977.4|25
1646043240000|2022-02-28 10:14:00|13985.3|13983.3|13987.1|13985.1|13988.3|13986.3|13985.3|13983.3|23
1646043250000|2022-02-28 10:14:10|13987.2|13985.2|13984.4|13982.4|13987.2|13985.2|13984.4|13982.4|23
1646043260000|2022-02-28 10:14:20|13984.6|13982.6|13983.2|13981.2|13984.6|13982.6|13980.9|13978.9|27
1646043270000|2022-02-28 10:14:30|13983.3|13981.3|13982.8|13980.8|13983.6|13981.6|13980.4|13978.4|37
1646043280000|2022-02-28 10:14:40|13983.1|13981.1|13984.7|13982.7|13984.7|13982.7|13983.1|13981.1|6
1646043290000|2022-02-28 10:14:50|13984.4|13982.4|13984.6|13982.6|13985.6|13983.6|13984.4|13982.4|19
1646043300000|2022-02-28 10:15:00|13984.7|13982.7|13983.8|13981.8|13985.1|13983.1|13981.1|13979.1|26
1646043310000|2022-02-28 10:15:10|13983.7|13981.7|13981.8|13979.8|13984.4|13982.4|13981.3|13979.3|13
1646043320000|2022-02-28 10:15:20|13981.7|13979.7|13985.1|13983.1|13985.1|13983.1|13980.1|13978.1|24
1646043330000|2022-02-28 10:15:30|13985.2|13983.2|13986.1|13984.1|13986.1|13984.1|13984.8|13982.8|23
1646043340000|2022-02-28 10:15:40|13987.3|13985.3|13986.3|13984.3|13988.8|13986.8|13986.3|13984.3|40
1646043350000|2022-02-28 10:15:50|13985.9|13983.9|13987.2|13985.2|13987.3|13985.3|13985.9|13983.9|12
1646043360000|2022-02-28 10:16:00|13987.4|13985.4|13987.7|13985.7|13987.7|13985.7|13984.9|13982.9|12
1646043370000|2022-02-28 10:16:10|13988.2|13986.2|13984.3|13982.3|13988.2|13986.2|13983.7|13981.7|33
1646043380000|2022-02-28 10:16:20|13984.2|13982.2|13986.8|13984.8|13987.3|13985.3|13984.2|13982.2|12
1646043390000|2022-02-28 10:16:30|13986.7|13984.7|13985.7|13983.7|13986.9|13984.9|13984.7|13982.7|13
1646043400000|2022-02-28 10:16:40|13985.8|13983.8|13984.9|13982.9|13986.4|13984.4|13984.1|13982.1|8
1646043410000|2022-02-28 10:16:50|13984.8|13982.8|13985.2|13983.2|13985.6|13983.6|13983.4|13981.4|12
1646043420000|2022-02-28 10:17:00|13985.1|13983.1|13987.4|13985.4|13987.4|13985.4|13984.9|13982.9|13
1646043430000|2022-02-28 10:17:10|13988.2|13986.2|13987.6|13985.6|13989.6|13987.6|13987.1|13985.1|35
1646043440000|2022-02-28 10:17:20|13987.3|13985.3|13984.4|13982.4|13987.3|13985.3|13984.4|13982.4|27
1646043450000|2022-02-28 10:17:30|13984.3|13982.3|13982.9|13980.9|13985.7|13983.7|13982.8|13980.8|19
1646043460000|2022-02-28 10:17:40|13982.8|13980.8|13985.6|13983.6|13985.6|13983.6|13982.6|13980.6|8
1646043470000|2022-02-28 10:17:50|13985.4|13983.4|13985.3|13983.3|13985.6|13983.6|13981.8|13979.8|30
1646043480000|2022-02-28 10:18:00|13984.7|13982.7|13987.6|13985.6|13988.4|13986.4|13984.3|13982.3|35
1646043490000|2022-02-28 10:18:10|13988.4|13986.4|13986.7|13984.7|13989.6|13987.6|13986.3|13984.3|26
1646043500000|2022-02-28 10:18:20|13986.9|13984.9|13986.7|13984.7|13987.2|13985.2|13985.9|13983.9|14
1646043510000|2022-02-28 10:18:30|13986.8|13984.8|13982.7|13980.7|13988.3|13986.3|13982.7|13980.7|35
1646043520000|2022-02-28 10:18:40|13982.9|13980.9|13981.3|13979.3|13983.3|13981.3|13981.2|13979.2|19
1646043530000|2022-02-28 10:18:50|13980.9|13978.9|13984.8|13982.8|13985.4|13983.4|13980.7|13978.7|38
1646043540000|2022-02-28 10:19:00|13984.9|13982.9|13985.6|13983.6|13987.3|13985.3|13984.9|13982.9|11
1646043550000|2022-02-28 10:19:10|13984.8|13982.8|13986.7|13984.7|13986.8|13984.8|13984.6|13982.6|17
1646043560000|2022-02-28 10:19:20|13986.6|13984.6|13986.6|13984.6|13987.9|13985.9|13986.3|13984.3|9
1646043570000|2022-02-28 10:19:30|13985.9|13983.9|13985.4|13983.4|13986.7|13984.7|13984.6|13982.6|11
1646043580000|2022-02-28 10:19:40|13985.6|13983.6|13983.2|13981.2|13985.7|13983.7|13982.9|13980.9|16
1646043590000|2022-02-28 10:19:50|13983.3|13981.3|13987.4|13985.4|13987.8|13985.8|13982.4|13980.4|22
1646043600000|2022-02-28 10:20:00|13987.6|13985.6|13983.9|13981.9|13988.2|13986.2|13983.1|13981.1|14
1646043610000|2022-02-28 10:20:10|13984.3|13982.3|13985.1|13983.1|13985.2|13983.2|13983.3|13981.3|10
1646043620000|2022-02-28 10:20:20|13985.3|13983.3|13985.4|13983.4|13987.2|13985.2|13984.7|13982.7|12
1646043630000|2022-02-28 10:20:30|13985.3|13983.3|13984.9|13982.9|13985.7|13983.7|13983.8|13981.8|9
1646043640000|2022-02-28 10:20:40|13985.1|13983.1|13989.6|13987.6|13990.4|13988.4|13984.7|13982.7|26
1646043650000|2022-02-28 10:20:50|13988.9|13986.9|13987.4|13985.4|13989.3|13987.3|13987.1|13985.1|31
1646043660000|2022-02-28 10:21:00|13987.3|13985.3|13987.8|13985.8|13988.8|13986.8|13984.7|13982.7|30
1646043670000|2022-02-28 10:21:10|13987.7|13985.7|13985.9|13983.9|13987.7|13985.7|13984.4|13982.4|23
1646043680000|2022-02-28 10:21:20|13986.4|13984.4|13984.4|13982.4|13986.8|13984.8|13983.9|13981.9|26
1646043690000|2022-02-28 10:21:30|13984.9|13982.9|13985.6|13983.6|13986.4|13984.4|13983.7|13981.7|26
1646043700000|2022-02-28 10:21:40|13985.7|13983.7|13988.4|13986.4|13988.6|13986.6|13984.2|13982.2|30
1646043710000|2022-02-28 10:21:50|13987.6|13985.6|13986.2|13984.2|13988.1|13986.1|13985.1|13983.1|17
1646043720000|2022-02-28 10:22:00|13986.3|13984.3|13984.8|13982.8|13986.9|13984.9|13984.7|13982.7|17
1646043730000|2022-02-28 10:22:10|13984.7|13982.7|13984.7|13982.7|13984.8|13982.8|13982.3|13980.3|21
1646043740000|2022-02-28 10:22:20|13984.6|13982.6|13985.8|13983.8|13985.8|13983.8|13983.6|13981.6|9
1646043750000|2022-02-28 10:22:30|13985.9|13983.9|13993.1|13991.1|13994.3|13992.3|13985.9|13983.9|63
1646043760000|2022-02-28 10:22:40|13993.2|13991.2|13991.3|13989.3|13994.7|13992.7|13991.2|13989.2|50
1646043770000|2022-02-28 10:22:50|13991.4|13989.4|13987.6|13985.6|13991.6|13989.6|13986.8|13984.8|21
1646043780000|2022-02-28 10:23:00|13987.4|13985.4|13992.3|13990.3|13992.3|13990.3|13984.9|13982.9|44
1646043790000|2022-02-28 10:23:10|13992.9|13990.9|13993.1|13991.1|13993.6|13991.6|13991.1|13989.1|27
1646043800000|2022-02-28 10:23:20|13992.9|13990.9|13994.9|13992.9|13994.9|13992.9|13992.3|13990.3|39
1646043810000|2022-02-28 10:23:30|13995.6|13993.6|13992.4|13990.4|13996.6|13994.6|13992.3|13990.3|52
1646043820000|2022-02-28 10:23:40|13992.6|13990.6|13993.3|13991.3|13994.8|13992.8|13990.6|13988.6|21
1646043830000|2022-02-28 10:23:50|13993.2|13991.2|13996.3|13994.3|13996.3|13994.3|13992.3|13990.3|15
1646043840000|2022-02-28 10:24:00|13996.2|13994.2|13994.2|13992.2|13996.2|13994.2|13993.2|13991.2|23
1646043850000|2022-02-28 10:24:10|13994.3|13992.3|13992.7|13990.7|13994.6|13992.6|13992.4|13990.4|12
1646043860000|2022-02-28 10:24:20|13992.8|13990.8|13993.3|13991.3|13993.6|13991.6|13992.8|13990.8|4
1646043870000|2022-02-28 10:24:30|13993.2|13991.2|13996.3|13994.3|13996.3|13994.3|13990.8|13988.8|33
1646043880000|2022-02-28 10:24:40|13996.4|13994.4|14005.9|14003.9|14006.2|14004.2|13996.4|13994.4|86
1646043890000|2022-02-28 10:24:50|14005.8|14003.8|14005.7|14003.7|14006.2|14004.2|14003.9|14001.9|48
1646043900000|2022-02-28 10:25:00|14005.8|14003.8|14001.4|13999.4|14005.8|14003.8|13997.9|13995.9|75
1646043910000|2022-02-28 10:25:10|14001.8|13999.8|14002.9|14000.9|14003.4|14001.4|14000.8|13998.8|20
1646043920000|2022-02-28 10:25:20|14003.2|14001.2|14002.4|14000.4|14003.4|14001.4|14000.8|13998.8|14
1646043930000|2022-02-28 10:25:30|14002.8|14000.8|14003.9|14001.9|14004.1|14002.1|14001.9|13999.9|22
1646043940000|2022-02-28 10:25:40|14004.1|14002.1|14004.8|14002.8|14005.2|14003.2|14001.1|13999.1|14
1646043950000|2022-02-28 10:25:50|14004.7|14002.7|14001.9|13999.9|14004.9|14002.9|14001.9|13999.9|13
1646043960000|2022-02-28 10:26:00|14001.8|13999.8|13999.4|13997.4|14005.4|14003.4|13998.8|13996.8|40
1646043970000|2022-02-28 10:26:10|13999.3|13997.3|14000.9|13998.9|14001.9|13999.9|13998.2|13996.2|26
1646043980000|2022-02-28 10:26:20|14001.1|13999.1|14005.3|14003.3|14005.8|14003.8|14001.1|13999.1|24
1646043990000|2022-02-28 10:26:30|14005.2|14003.2|14000.3|13998.3|14005.3|14003.3|13999.9|13997.9|32
1646044000000|2022-02-28 10:26:40|14000.6|13998.6|14000.3|13998.3|14002.1|14000.1|13999.9|13997.9|12
1646044010000|2022-02-28 10:26:50|14000.6|13998.6|14002.1|14000.1|14002.2|14000.2|14000.1|13998.1|16
1646044020000|2022-02-28 10:27:00|14001.2|13999.2|13999.9|13997.9|14001.7|13999.7|13999.7|13997.7|17
1646044030000|2022-02-28 10:27:10|13999.8|13997.8|14004.2|14002.2|14004.2|14002.2|13999.7|13997.7|15
1646044040000|2022-02-28 10:27:20|14003.4|14001.4|14003.1|14001.1|14004.4|14002.4|14002.6|14000.6|10
1646044050000|2022-02-28 10:27:30|14003.2|14001.2|14002.7|14000.7|14005.1|14003.1|14001.7|13999.7|12
1646044060000|2022-02-28 10:27:40|14002.4|14000.4|14002.3|14000.3|14002.9|14000.9|14000.6|13998.6|19
1646044070000|2022-02-28 10:27:50|14002.2|14000.2|14002.4|14000.4|14003.7|14001.7|14001.3|13999.3|9
1646044080000|2022-02-28 10:28:00|14001.7|13999.7|14001.8|13999.8|14003.3|14001.3|14001.4|13999.4|6
1646044090000|2022-02-28 10:28:10|14001.7|13999.7|13996.3|13994.3|14001.7|13999.7|13995.7|13993.7|24
1646044100000|2022-02-28 10:28:20|13996.2|13994.2|13990.7|13988.7|13996.3|13994.3|13990.1|13988.1|44
1646044110000|2022-02-28 10:28:30|13991.4|13989.4|13991.7|13989.7|13994.8|13992.8|13991.2|13989.2|28
1646044120000|2022-02-28 10:28:40|13991.4|13989.4|13988.3|13986.3|13992.2|13990.2|13987.6|13985.6|40
1646044130000|2022-02-28 10:28:50|13988.2|13986.2|13981.8|13979.8|13988.3|13986.3|13981.2|13979.2|90
1646044140000|2022-02-28 10:29:00|13981.7|13979.7|13980.8|13978.8|13981.7|13979.7|13980.1|13978.1|37
1646044150000|2022-02-28 10:29:10|13980.9|13978.9|13979.8|13977.8|13981.6|13979.6|13979.8|13977.8|22
1646044160000|2022-02-28 10:29:20|13979.7|13977.7|13975.3|13973.3|13981.6|13979.6|13974.7|13972.7|75
1646044170000|2022-02-28 10:29:30|13975.2|13973.2|13970.4|13968.4|13975.3|13973.3|13970.2|13968.2|48
1646044180000|2022-02-28 10:29:40|13970.3|13968.3|13969.9|13967.9|13970.9|13968.9|13967.7|13965.7|55
1646044190000|2022-02-28 10:29:50|13969.8|13967.8|13972.2|13970.2|13973.6|13971.6|13969.8|13967.8|44
1646044200000|2022-02-28 10:30:00|13972.3|13970.3|13971.3|13969.3|13972.8|13970.8|13970.8|13968.8|19
1646044210000|2022-02-28 10:30:10|13970.6|13968.6|13966.1|13964.1|13970.7|13968.7|13964.9|13962.9|57
1646044220000|2022-02-28 10:30:20|13966.3|13964.3|13967.3|13965.3|13968.7|13966.7|13965.9|13963.9|28
1646044230000|2022-02-28 10:30:30|13967.4|13965.4|13966.9|13964.9|13969.2|13967.2|13966.9|13964.9|24
1646044240000|2022-02-28 10:30:40|13967.1|13965.1|13961.4|13959.4|13967.1|13965.1|13960.3|13958.3|84
1646044250000|2022-02-28 10:30:50|13961.1|13959.1|13955.8|13953.8|13961.2|13959.2|13955.8|13953.8|57
1646044260000|2022-02-28 10:31:00|13955.9|13953.9|13957.3|13955.3|13958.9|13956.9|13955.7|13953.7|71
1646044270000|2022-02-28 10:31:10|13957.1|13955.1|13957.7|13955.7|13958.2|13956.2|13956.8|13954.8|28
1646044280000|2022-02-28 10:31:20|13957.6|13955.6|13962.6|13960.6|13962.6|13960.6|13957.6|13955.6|45
1646044290000|2022-02-28 10:31:30|13962.4|13960.4|13960.9|13958.9|13962.7|13960.7|13960.3|13958.3|53
1646044300000|2022-02-28 10:31:40|13960.8|13958.8|13962.7|13960.7|13963.6|13961.6|13960.6|13958.6|54
1646044310000|2022-02-28 10:31:50|13962.4|13960.4|13966.2|13964.2|13966.9|13964.9|13962.1|13960.1|165
1646044320000|2022-02-28 10:32:00|13965.4|13963.4|13967.9|13965.9|13968.2|13966.2|13965.4|13963.4|41
1646044330000|2022-02-28 10:32:10|13967.8|13965.8|13969.8|13967.8|13969.8|13967.8|13966.6|13964.6|24
1646044340000|2022-02-28 10:32:20|13970.6|13968.6|13969.9|13967.9|13971.2|13969.2|13968.2|13966.2|21
1646044350000|2022-02-28 10:32:30|13969.6|13967.6|13969.1|13967.1|13970.8|13968.8|13968.9|13966.9|26
1646044360000|2022-02-28 10:32:40|13968.9|13966.9|13973.4|13971.4|13973.4|13971.4|13968.9|13966.9|32
1646044370000|2022-02-28 10:32:50|13973.6|13971.6|13971.9|13969.9|13973.8|13971.8|13970.9|13968.9|18
1646044380000|2022-02-28 10:33:00|13972.1|13970.1|13976.9|13974.9|13976.9|13974.9|13972.1|13970.1|36
1646044390000|2022-02-28 10:33:10|13976.8|13974.8|13981.2|13979.2|13981.3|13979.3|13976.1|13974.1|49
1646044400000|2022-02-28 10:33:20|13981.1|13979.1|13983.3|13981.3|13984.2|13982.2|13980.4|13978.4|44
1646044410000|2022-02-28 10:33:30|13983.2|13981.2|13980.2|13978.2|13983.3|13981.3|13980.2|13978.2|41
1646044420000|2022-02-28 10:33:40|13980.3|13978.3|13982.7|13980.7|13982.9|13980.9|13979.7|13977.7|9
1646044430000|2022-02-28 10:33:50|13982.1|13980.1|13983.6|13981.6|13983.8|13981.8|13981.9|13979.9|38
1646044440000|2022-02-28 10:34:00|13983.4|13981.4|13981.6|13979.6|13983.7|13981.7|13980.3|13978.3|15
1646044450000|2022-02-28 10:34:10|13980.9|13978.9|13981.6|13979.6|13983.3|13981.3|13980.9|13978.9|15
1646044460000|2022-02-28 10:34:20|13981.4|13979.4|13982.9|13980.9|13983.1|13981.1|13980.3|13978.3|8
1646044470000|2022-02-28 10:34:30|13982.8|13980.8|13980.8|13978.8|13983.2|13981.2|13979.4|13977.4|10
1646044480000|2022-02-28 10:34:40|13980.9|13978.9|13983.1|13981.1|13983.4|13981.4|13980.9|13978.9|9
1646044490000|2022-02-28 10:34:50|13983.2|13981.2|13981.9|13979.9|13983.3|13981.3|13980.8|13978.8|23
1646044500000|2022-02-28 10:35:00|13981.3|13979.3|13978.1|13976.1|13981.3|13979.3|13977.6|13975.6|31
1646044510000|2022-02-28 10:35:10|13976.9|13974.9|13977.9|13975.9|13977.9|13975.9|13975.8|13973.8|15
1646044520000|2022-02-28 10:35:20|13977.8|13975.8|13977.4|13975.4|13978.7|13976.7|13977.1|13975.1|17
1646044530000|2022-02-28 10:35:30|13977.6|13975.6|13987.2|13985.2|13987.4|13985.4|13977.6|13975.6|47
1646044540000|2022-02-28 10:35:40|13986.9|13984.9|13982.8|13980.8|13988.9|13986.9|13982.8|13980.8|77
1646044550000|2022-02-28 10:35:50|13983.2|13981.2|13982.6|13980.6|13983.3|13981.3|13981.4|13979.4|33
1646044560000|2022-02-28 10:36:00|13982.7|13980.7|13978.6|13976.6|13983.7|13981.7|13977.7|13975.7|23
1646044570000|2022-02-28 10:36:10|13978.8|13976.8|13977.6|13975.6|13979.4|13977.4|13977.4|13975.4|10
1646044580000|2022-02-28 10:36:20|13977.8|13975.8|13978.1|13976.1|13979.7|13977.7|13977.7|13975.7|15
1646044590000|2022-02-28 10:36:30|13978.2|13976.2|13980.7|13978.7|13982.1|13980.1|13978.1|13976.1|12
1646044600000|2022-02-28 10:36:40|13980.8|13978.8|13981.4|13979.4|13982.3|13980.3|13980.2|13978.2|8
1646044610000|2022-02-28 10:36:50|13981.3|13979.3|13979.9|13977.9|13982.3|13980.3|13979.9|13977.9|3
1646044620000|2022-02-28 10:37:00|13979.8|13977.8|13981.3|13979.3|13981.7|13979.7|13979.2|13977.2|23
1646044630000|2022-02-28 10:37:10|13981.4|13979.4|13981.8|13979.8|13983.1|13981.1|13980.9|13978.9|6
1646044640000|2022-02-28 10:37:20|13981.4|13979.4|13981.6|13979.6|13982.7|13980.7|13980.3|13978.3|14
1646044650000|2022-02-28 10:37:30|13980.9|13978.9|13980.7|13978.7|13982.1|13980.1|13980.3|13978.3|2
1646044660000|2022-02-28 10:37:40|13981.1|13979.1|13977.9|13975.9|13981.2|13979.2|13977.8|13975.8|12
1646044670000|2022-02-28 10:37:50|13977.8|13975.8|13978.8|13976.8|13979.4|13977.4|13975.9|13973.9|15
1646044680000|2022-02-28 10:38:00|13978.7|13976.7|13976.2|13974.2|13978.7|13976.7|13976.2|13974.2|14
1646044690000|2022-02-28 10:38:10|13976.4|13974.4|13977.4|13975.4|13977.7|13975.7|13976.4|13974.4|36
1646044700000|2022-02-28 10:38:20|13976.8|13974.8|13975.3|13973.3|13976.8|13974.8|13973.9|13971.9|49
1646044710000|2022-02-28 10:38:30|13975.4|13973.4|13972.4|13970.4|13975.4|13973.4|13971.6|13969.6|29
1646044720000|2022-02-28 10:38:40|13972.6|13970.6|13972.2|13970.2|13974.2|13972.2|13971.9|13969.9|10
1646044730000|2022-02-28 10:38:50|13972.3|13970.3|13972.7|13970.7|13973.6|13971.6|13971.4|13969.4|24
1646044740000|2022-02-28 10:39:00|13972.1|13970.1|13981.7|13979.7|13982.7|13980.7|13972.1|13970.1|111
1646044750000|2022-02-28 10:39:10|13981.8|13979.8|13983.1|13981.1|13983.4|13981.4|13979.9|13977.9|31
1646044760000|2022-02-28 10:39:20|13983.2|13981.2|13981.1|13979.1|13983.2|13981.2|13979.9|13977.9|10
1646044770000|2022-02-28 10:39:30|13980.8|13978.8|13980.9|13978.9|13981.2|13979.2|13980.2|13978.2|8
1646044780000|2022-02-28 10:39:40|13981.2|13979.2|13980.2|13978.2|13981.4|13979.4|13979.3|13977.3|8
1646044790000|2022-02-28 10:39:50|13980.6|13978.6|13984.3|13982.3|13985.3|13983.3|13980.6|13978.6|13
1646044800000|2022-02-28 10:40:00|13984.4|13982.4|13990.2|13988.2|13990.2|13988.2|13984.4|13982.4|36
1646044810000|2022-02-28 10:40:10|13990.3|13988.3|13988.3|13986.3|13990.8|13988.8|13987.7|13985.7|37
1646044820000|2022-02-28 10:40:20|13989.9|13987.9|13983.7|13981.7|13989.9|13987.9|13983.2|13981.2|19
1646044830000|2022-02-28 10:40:30|13983.6|13981.6|13980.3|13978.3|13984.1|13982.1|13980.3|13978.3|11
1646044840000|2022-02-28 10:40:40|13980.4|13978.4|13980.1|13978.1|13981.3|13979.3|13979.8|13977.8|10
1646044850000|2022-02-28 10:40:50|13979.9|13977.9|13980.6|13978.6|13981.7|13979.7|13979.9|13977.9|7
1646044860000|2022-02-28 10:41:00|13981.1|13979.1|13979.6|13977.6|13981.7|13979.7|13979.6|13977.6|4
1646044870000|2022-02-28 10:41:10|13978.9|13976.9|13980.1|13978.1|13980.7|13978.7|13978.9|13976.9|6
1646044880000|2022-02-28 10:41:20|13980.2|13978.2|13980.6|13978.6|13986.1|13984.1|13980.2|13978.2|21
1646044890000|2022-02-28 10:41:30|13980.4|13978.4|13983.4|13981.4|13983.8|13981.8|13980.2|13978.2|9
1646044900000|2022-02-28 10:41:40|13983.2|13981.2|13982.8|13980.8|13983.7|13981.7|13982.2|13980.2|10
1646044910000|2022-02-28 10:41:50|13982.9|13980.9|13984.7|13982.7|13985.4|13983.4|13982.4|13980.4|9
1646044920000|2022-02-28 10:42:00|13984.3|13982.3|13986.2|13984.2|13986.7|13984.7|13980.8|13978.8|9
1646044930000|2022-02-28 10:42:10|13986.8|13984.8|13983.1|13981.1|13987.4|13985.4|13983.1|13981.1|11
1646044940000|2022-02-28 10:42:20|13982.9|13980.9|13984.7|13982.7|13984.7|13982.7|13981.9|13979.9|13
1646044950000|2022-02-28 10:42:30|13984.8|13982.8|13984.9|13982.9|13985.2|13983.2|13983.8|13981.8|4
1646044960000|2022-02-28 10:42:40|13985.1|13983.1|13987.3|13985.3|13988.3|13986.3|13984.7|13982.7|22
1646044970000|2022-02-28 10:42:50|13987.4|13985.4|13988.7|13986.7|13988.8|13986.8|13987.3|13985.3|6
1646044980000|2022-02-28 10:43:00|13987.9|13985.9|13986.2|13984.2|13987.9|13985.9|13984.8|13982.8|13
1646044990000|2022-02-28 10:43:10|13986.3|13984.3|13986.4|13984.4|13986.8|13984.8|13984.6|13982.6|8
1646045000000|2022-02-28 10:43:20|13986.6|13984.6|13987.1|13985.1|13987.7|13985.7|13986.3|13984.3|3
1646045010000|2022-02-28 10:43:30|13986.8|13984.8|13991.7|13989.7|13991.8|13989.8|13986.8|13984.8|20
1646045020000|2022-02-28 10:43:40|13990.9|13988.9|13989.7|13987.7|13990.9|13988.9|13988.8|13986.8|12
1646045030000|2022-02-28 10:43:50|13989.4|13987.4|13990.2|13988.2|13990.4|13988.4|13988.7|13986.7|11
1646045040000|2022-02-28 10:44:00|13991.6|13989.6|13991.4|13989.4|13994.6|13992.6|13991.4|13989.4|33
1646045050000|2022-02-28 10:44:10|13991.7|13989.7|13997.9|13995.9|13997.9|13995.9|13991.7|13989.7|32
1646045060000|2022-02-28 10:44:20|13997.8|13995.8|13996.8|13994.8|13998.9|13996.9|13996.1|13994.1|33
1646045070000|2022-02-28 10:44:30|13997.3|13995.3|13997.3|13995.3|13998.7|13996.7|13996.7|13994.7|11
1646045080000|2022-02-28 10:44:40|13997.4|13995.4|13998.8|13996.8|14002.2|14000.2|13996.9|13994.9|40
1646045090000|2022-02-28 10:44:50|13998.7|13996.7|13998.3|13996.3|13999.7|13997.7|13997.8|13995.8|23
1646045100000|2022-02-28 10:45:00|13998.4|13996.4|14001.2|13999.2|14001.3|13999.3|13997.9|13995.9|9
1646045110000|2022-02-28 10:45:10|14001.1|13999.1|14001.1|13999.1|14002.4|14000.4|14000.4|13998.4|25
1646045120000|2022-02-28 10:45:20|14001.2|13999.2|14002.1|14000.1|14004.1|14002.1|14000.2|13998.2|27
1646045130000|2022-02-28 10:45:30|14001.1|13999.1|13998.9|13996.9|14001.3|13999.3|13998.7|13996.7|18
1646045140000|2022-02-28 10:45:40|13998.8|13996.8|13996.6|13994.6|13999.2|13997.2|13995.3|13993.3|26
1646045150000|2022-02-28 10:45:50|13996.4|13994.4|13997.2|13995.2|13997.2|13995.2|13996.2|13994.2|4
1646045160000|2022-02-28 10:46:00|13997.3|13995.3|13996.8|13994.8|13997.8|13995.8|13995.1|13993.1|15
1646045170000|2022-02-28 10:46:10|13996.3|13994.3|14000.6|13998.6|14000.6|13998.6|13996.3|13994.3|16
1646045180000|2022-02-28 10:46:20|14000.7|13998.7|14001.9|13999.9|14002.7|14000.7|14000.6|13998.6|13
1646045190000|2022-02-28 10:46:30|14001.8|13999.8|14000.4|13998.4|14002.3|14000.3|13999.1|13997.1|16
1646045200000|2022-02-28 10:46:40|14001.8|13999.8|14010.1|14008.1|14010.1|14008.1|13999.1|13997.1|107
1646045210000|2022-02-28 10:46:50|14009.8|14007.8|14005.4|14003.4|14009.8|14007.8|14005.4|14003.4|127
1646045220000|2022-02-28 10:47:00|14006.1|14004.1|14010.9|14008.9|14010.9|14008.9|14006.1|14004.1|44
1646045230000|2022-02-28 10:47:10|14011.9|14009.9|14006.6|14004.6|14011.9|14009.9|14005.7|14003.7|36
1646045240000|2022-02-28 10:47:20|14006.4|14004.4|14006.9|14004.9|14007.3|14005.3|14004.8|14002.8|32
1646045250000|2022-02-28 10:47:30|14006.8|14004.8|14008.1|14006.1|14008.4|14006.4|14006.7|14004.7|12
1646045260000|2022-02-28 10:47:40|14008.2|14006.2|14008.2|14006.2|14009.1|14007.1|14007.4|14005.4|20
1646045270000|2022-02-28 10:47:50|14008.3|14006.3|14008.4|14006.4|14009.3|14007.3|14007.8|14005.8|11
1646045280000|2022-02-28 10:48:00|14008.3|14006.3|14008.9|14006.9|14008.9|14006.9|14007.2|14005.2|21
1646045290000|2022-02-28 10:48:10|14008.2|14006.2|14008.4|14006.4|14009.8|14007.8|14007.4|14005.4|27
1646045300000|2022-02-28 10:48:20|14008.6|14006.6|14008.9|14006.9|14008.9|14006.9|14007.3|14005.3|14
1646045310000|2022-02-28 10:48:30|14009.4|14007.4|14007.6|14005.6|14010.6|14008.6|14007.2|14005.2|31
1646045320000|2022-02-28 10:48:40|14007.4|14005.4|14003.4|14001.4|14008.4|14006.4|14003.4|14001.4|25
1646045330000|2022-02-28 10:48:50|14003.3|14001.3|14004.7|14002.7|14004.7|14002.7|14003.1|14001.1|25
1646045340000|2022-02-28 10:49:00|14005.7|14003.7|14008.7|14006.7|14009.2|14007.2|14005.7|14003.7|33
1646045350000|2022-02-28 10:49:10|14008.2|14006.2|14008.9|14006.9|14009.7|14007.7|14007.8|14005.8|18
1646045360000|2022-02-28 10:49:20|14009.1|14007.1|14010.9|14008.9|14011.1|14009.1|14008.4|14006.4|34
1646045370000|2022-02-28 10:49:30|14010.7|14008.7|14009.7|14007.7|14012.1|14010.1|14009.3|14007.3|31
1646045380000|2022-02-28 10:49:40|14009.2|14007.2|14010.7|14008.7|14016.3|14014.3|14009.1|14007.1|69
1646045390000|2022-02-28 10:49:50|14010.6|14008.6|14009.9|14007.9|14011.2|14009.2|14009.7|14007.7|21
1646045400000|2022-02-28 10:50:00|14010.7|14008.7|14004.9|14002.9|14012.9|14010.9|14004.9|14002.9|48
1646045410000|2022-02-28 10:50:10|14004.8|14002.8|14007.1|14005.1|14007.1|14005.1|14003.4|14001.4|34
1646045420000|2022-02-28 10:50:20|14006.9|14004.9|14007.3|14005.3|14008.2|14006.2|14005.2|14003.2|12
1646045430000|2022-02-28 10:50:30|14007.8|14005.8|14008.3|14006.3|14008.7|14006.7|14007.2|14005.2|12
1646045440000|2022-02-28 10:50:40|14008.2|14006.2|14008.3|14006.3|14008.9|14006.9|14006.7|14004.7|18
1646045450000|2022-02-28 10:50:50|14008.4|14006.4|14009.9|14007.9|14011.7|14009.7|14008.3|14006.3|36
1646045460000|2022-02-28 10:51:00|14009.6|14007.6|14010.4|14008.4|14010.4|14008.4|14008.8|14006.8|28
1646045470000|2022-02-28 10:51:10|14010.6|14008.6|14008.7|14006.7|14010.9|14008.9|14006.7|14004.7|42
1646045480000|2022-02-28 10:51:20|14008.4|14006.4|14010.2|14008.2|14010.7|14008.7|14008.2|14006.2|29
1646045490000|2022-02-28 10:51:30|14010.1|14008.1|14009.7|14007.7|14010.4|14008.4|14008.3|14006.3|35
1646045500000|2022-02-28 10:51:40|14011.1|14009.1|14012.6|14010.6|14012.6|14010.6|14009.9|14007.9|44
1646045510000|2022-02-28 10:51:50|14012.8|14010.8|14012.9|14010.9|14013.8|14011.8|14012.7|14010.7|21
1646045520000|2022-02-28 10:52:00|14013.1|14011.1|14011.9|14009.9|14013.9|14011.9|14010.4|14008.4|41
1646045530000|2022-02-28 10:52:10|14012.2|14010.2|14014.1|14012.1|14014.1|14012.1|14011.6|14009.6|22
1646045540000|2022-02-28 10:52:20|14013.8|14011.8|14012.6|14010.6|14013.8|14011.8|14011.9|14009.9|8
1646045550000|2022-02-28 10:52:30|14012.8|14010.8|14011.2|14009.2|14013.8|14011.8|14010.8|14008.8|44
1646045560000|2022-02-28 10:52:40|14011.1|14009.1|14010.3|14008.3|14011.3|14009.3|14009.3|14007.3|19
1646045570000|2022-02-28 10:52:50|14010.4|14008.4|14009.6|14007.6|14010.9|14008.9|14009.1|14007.1|20
1646045580000|2022-02-28 10:53:00|14009.8|14007.8|14009.4|14007.4|14010.7|14008.7|14008.7|14006.7|29
1646045590000|2022-02-28 10:53:10|14009.6|14007.6|14009.3|14007.3|14009.9|14007.9|14008.4|14006.4|17
1646045600000|2022-02-28 10:53:20|14009.1|14007.1|14012.8|14010.8|14012.9|14010.9|14009.1|14007.1|22
1646045610000|2022-02-28 10:53:30|14012.7|14010.7|14011.3|14009.3|14012.8|14010.8|14010.2|14008.2|10
1646045620000|2022-02-28 10:53:40|14011.8|14009.8|14014.7|14012.7|14014.7|14012.7|14011.8|14009.8|16
1646045630000|2022-02-28 10:53:50|14014.6|14012.6|14014.2|14012.2|14014.6|14012.6|14013.3|14011.3|11
1646045640000|2022-02-28 10:54:00|14013.9|14011.9|14010.6|14008.6|14013.9|14011.9|14010.6|14008.6|27
1646045650000|2022-02-28 10:54:10|14010.3|14008.3|14011.6|14009.6|14012.1|14010.1|14009.9|14007.9|20
1646045660000|2022-02-28 10:54:20|14011.1|14009.1|14009.8|14007.8|14011.3|14009.3|14009.1|14007.1|23
1646045670000|2022-02-28 10:54:30|14009.9|14007.9|14012.9|14010.9|14012.9|14010.9|14009.9|14007.9|36
1646045680000|2022-02-28 10:54:40|14012.4|14010.4|14014.3|14012.3|14014.9|14012.9|14012.1|14010.1|46
1646045690000|2022-02-28 10:54:50|14014.4|14012.4|14012.2|14010.2|14014.8|14012.8|14011.8|14009.8|41
1646045700000|2022-02-28 10:55:00|14012.3|14010.3|14017.3|14015.3|14021.1|14019.1|14011.8|14009.8|156
1646045710000|2022-02-28 10:55:10|14017.8|14015.8|14012.9|14010.9|14017.9|14015.9|14012.1|14010.1|88
1646045720000|2022-02-28 10:55:20|14013.3|14011.3|14011.7|14009.7|14014.6|14012.6|14011.7|14009.7|51
1646045730000|2022-02-28 10:55:30|14011.8|14009.8|14014.1|14012.1|14014.7|14012.7|14011.3|14009.3|49
1646045740000|2022-02-28 10:55:40|14014.2|14012.2|14012.6|14010.6|14015.3|14013.3|14012.4|14010.4|23
1646045750000|2022-02-28 10:55:50|14011.7|14009.7|14012.7|14010.7|14012.7|14010.7|14011.1|14009.1|30
1646045760000|2022-02-28 10:56:00|14012.4|14010.4|14013.9|14011.9|14014.7|14012.7|14012.1|14010.1|26
1646045770000|2022-02-28 10:56:10|14014.1|14012.1|14013.9|14011.9|14015.1|14013.1|14013.8|14011.8|11
1646045780000|2022-02-28 10:56:20|14014.1|14012.1|14011.8|14009.8|14015.3|14013.3|14011.7|14009.7|16
1646045790000|2022-02-28 10:56:30|14012.1|14010.1|14011.1|14009.1|14012.8|14010.8|14009.9|14007.9|50
1646045800000|2022-02-28 10:56:40|14010.9|14008.9|14011.1|14009.1|14011.2|14009.2|14008.9|14006.9|41
1646045810000|2022-02-28 10:56:50|14011.7|14009.7|14011.6|14009.6|14013.4|14011.4|14010.1|14008.1|20
1646045820000|2022-02-28 10:57:00|14012.1|14010.1|14011.6|14009.6|14013.8|14011.8|14010.9|14008.9|19
1646045830000|2022-02-28 10:57:10|14011.9|14009.9|14008.9|14006.9|14012.6|14010.6|14008.4|14006.4|40
1646045840000|2022-02-28 10:57:20|14009.4|14007.4|14001.1|13999.1|14009.9|14007.9|14000.9|13998.9|133
1646045850000|2022-02-28 10:57:30|14001.2|13999.2|13997.3|13995.3|14003.2|14001.2|13997.3|13995.3|67
1646045860000|2022-02-28 10:57:40|13997.2|13995.2|13997.7|13995.7|13998.8|13996.8|13995.9|13993.9|35
1646045870000|2022-02-28 10:57:50|13997.3|13995.3|14000.9|13998.9|14001.4|13999.4|13997.1|13995.1|25
1646045880000|2022-02-28 10:58:00|14001.1|13999.1|13999.4|13997.4|14001.1|13999.1|13999.4|13997.4|9
1646045890000|2022-02-28 10:58:10|13999.1|13997.1|13997.7|13995.7|14000.8|13998.8|13997.6|13995.6|32
1646045900000|2022-02-28 10:58:20|13997.6|13995.6|13999.7|13997.7|14001.3|13999.3|13996.8|13994.8|20
1646045910000|2022-02-28 10:58:30|13999.6|13997.6|13999.9|13997.9|14001.8|13999.8|13999.6|13997.6|19
1646045920000|2022-02-28 10:58:40|14000.1|13998.1|14005.2|14003.2|14005.7|14003.7|14000.1|13998.1|42
1646045930000|2022-02-28 10:58:50|14005.1|14003.1|14007.2|14005.2|14008.2|14006.2|14005.1|14003.1|19
1646045940000|2022-02-28 10:59:00|14007.7|14005.7|14007.7|14005.7|14010.7|14008.7|14006.9|14004.9|21
1646045950000|2022-02-28 10:59:10|14007.6|14005.6|14005.1|14003.1|14007.8|14005.8|14004.9|14002.9|40
1646045960000|2022-02-28 10:59:20|14005.2|14003.2|14005.4|14003.4|14006.7|14004.7|14003.4|14001.4|17
1646045970000|2022-02-28 10:59:30|14005.3|14003.3|14005.7|14003.7|14008.3|14006.3|14004.9|14002.9|27
1646045980000|2022-02-28 10:59:40|14005.6|14003.6|14006.7|14004.7|14007.1|14005.1|14004.7|14002.7|19
1646045990000|2022-02-28 10:59:50|14007.1|14005.1|14012.9|14010.9|14013.9|14011.9|14006.7|14004.7|96
1646046000000|2022-02-28 11:00:00|14012.8|14010.8|14006.2|14004.2|14012.9|14010.9|14005.9|14003.9|42
1646046010000|2022-02-28 11:00:10|14006.3|14004.3|14011.2|14009.2|14012.8|14010.8|14006.3|14004.3|33
1646046020000|2022-02-28 11:00:20|14010.9|14008.9|14012.9|14010.9|14013.1|14011.1|14010.4|14008.4|39
1646046030000|2022-02-28 11:00:30|14013.1|14011.1|14013.4|14011.4|14014.4|14012.4|14012.9|14010.9|28
1646046040000|2022-02-28 11:00:40|14013.6|14011.6|14010.7|14008.7|14014.6|14012.6|14009.8|14007.8|27
1646046050000|2022-02-28 11:00:50|14010.6|14008.6|14017.1|14015.1|14017.1|14015.1|14010.6|14008.6|48
1646046060000|2022-02-28 11:01:00|14015.9|14013.9|14013.9|14011.9|14016.7|14014.7|14013.8|14011.8|25
1646046070000|2022-02-28 11:01:10|14013.8|14011.8|14016.6|14014.6|14016.6|14014.6|14013.7|14011.7|24
1646046080000|2022-02-28 11:01:20|14016.4|14014.4|14027.4|14025.4|14028.4|14026.4|14016.4|14014.4|174
1646046090000|2022-02-28 11:01:30|14027.3|14025.3|14031.4|14029.4|14033.2|14031.2|14026.1|14024.1|164
1646046100000|2022-02-28 11:01:40|14031.8|14029.8|14030.4|14028.4|14032.2|14030.2|14030.3|14028.3|51
1646046110000|2022-02-28 11:01:50|14030.6|14028.6|14041.3|14039.3|14041.7|14039.7|14030.6|14028.6|176
1646046120000|2022-02-28 11:02:00|14041.2|14039.2|14037.8|14035.8|14042.4|14040.4|14034.4|14032.4|75
1646046130000|2022-02-28 11:02:10|14037.7|14035.7|14033.9|14031.9|14038.7|14036.7|14031.9|14029.9|25
1646046140000|2022-02-28 11:02:20|14033.6|14031.6|14036.8|14034.8|14037.2|14035.2|14033.4|14031.4|28
1646046150000|2022-02-28 11:02:30|14036.9|14034.9|14033.8|14031.8|14037.8|14035.8|14033.8|14031.8|33
1646046160000|2022-02-28 11:02:40|14032.9|14030.9|14033.3|14031.3|14036.3|14034.3|14031.8|14029.8|61
1646046170000|2022-02-28 11:02:50|14033.4|14031.4|14032.7|14030.7|14034.8|14032.8|14032.7|14030.7|29
1646046180000|2022-02-28 11:03:00|14032.3|14030.3|14030.7|14028.7|14034.1|14032.1|14029.9|14027.9|53
1646046190000|2022-02-28 11:03:10|14030.9|14028.9|14029.6|14027.6|14031.2|14029.2|14028.9|14026.9|44
1646046200000|2022-02-28 11:03:20|14028.4|14026.4|14027.3|14025.3|14030.4|14028.4|14026.9|14024.9|58
1646046210000|2022-02-28 11:03:30|14028.2|14026.2|14027.1|14025.1|14028.7|14026.7|14027.1|14025.1|95
1646046220000|2022-02-28 11:03:40|14026.8|14024.8|14025.8|14023.8|14028.7|14026.7|14025.1|14023.1|91
1646046230000|2022-02-28 11:03:50|14025.9|14023.9|14021.8|14019.8|14025.9|14023.9|14021.7|14019.7|51
1646046240000|2022-02-28 11:04:00|14021.4|14019.4|14016.2|14014.2|14021.4|14019.4|14016.1|14014.1|70
1646046250000|2022-02-28 11:04:10|14016.4|14014.4|14016.2|14014.2|14018.3|14016.3|14015.9|14013.9|107
1646046260000|2022-02-28 11:04:20|14016.3|14014.3|14017.3|14015.3|14017.7|14015.7|14016.3|14014.3|111
1646046270000|2022-02-28 11:04:30|14017.4|14015.4|14013.2|14011.2|14017.7|14015.7|14012.6|14010.6|53
1646046280000|2022-02-28 11:04:40|14013.1|14011.1|14010.9|14008.9|14013.1|14011.1|14010.6|14008.6|52
1646046290000|2022-02-28 11:04:50|14010.8|14008.8|14008.1|14006.1|14010.8|14008.8|14006.1|14004.1|87
1646046300000|2022-02-28 11:05:00|14008.2|14006.2|14008.6|14006.6|14009.1|14007.1|14006.2|14004.2|51
1646046310000|2022-02-28 11:05:10|14008.7|14006.7|14007.2|14005.2|14008.7|14006.7|14004.7|14002.7|65
1646046320000|2022-02-28 11:05:20|14007.1|14005.1|14007.6|14005.6|14008.4|14006.4|14006.4|14004.4|18
1646046330000|2022-02-28 11:05:30|14007.4|14005.4|14008.3|14006.3|14008.8|14006.8|14007.4|14005.4|41
1646046340000|2022-02-28 11:05:40|14008.4|14006.4|14009.9|14007.9|14010.6|14008.6|14008.1|14006.1|40
1646046350000|2022-02-28 11:05:50|14010.1|14008.1|14001.8|13999.8|14010.2|14008.2|14001.8|13999.8|81
1646046360000|2022-02-28 11:06:00|14001.9|13999.9|14007.9|14005.9|14009.3|14007.3|14001.4|13999.4|51
1646046370000|2022-02-28 11:06:10|14007.8|14005.8|14008.4|14006.4|14008.9|14006.9|14007.1|14005.1|20
1646046380000|2022-02-28 11:06:20|14008.7|14006.7|14011.1|14009.1|14011.6|14009.6|14008.4|14006.4|25
1646046390000|2022-02-28 11:06:30|14011.4|14009.4|14009.9|14007.9|14011.4|14009.4|14009.4|14007.4|19
1646046400000|2022-02-28 11:06:40|14010.1|14008.1|14008.4|14006.4|14011.1|14009.1|14007.4|14005.4|15
1646046410000|2022-02-28 11:06:50|14008.6|14006.6|14008.3|14006.3|14008.8|14006.8|14006.8|14004.8|18
1646046420000|2022-02-28 11:07:00|14008.2|14006.2|14006.3|14004.3|14008.9|14006.9|14006.3|14004.3|13
1646046430000|2022-02-28 11:07:10|14006.2|14004.2|14006.7|14004.7|14007.1|14005.1|14003.1|14001.1|45
1646046440000|2022-02-28 11:07:20|14006.8|14004.8|14009.6|14007.6|14010.8|14008.8|14006.8|14004.8|12
1646046450000|2022-02-28 11:07:30|14009.4|14007.4|14011.2|14009.2|14012.4|14010.4|14009.4|14007.4|41
1646046460000|2022-02-28 11:07:40|14010.7|14008.7|14006.4|14004.4|14011.4|14009.4|14006.3|14004.3|21
1646046470000|2022-02-28 11:07:50|14006.3|14004.3|14005.4|14003.4|14006.3|14004.3|14005.2|14003.2|9
1646046480000|2022-02-28 11:08:00|14005.3|14003.3|14007.7|14005.7|14008.8|14006.8|14005.3|14003.3|16
1646046490000|2022-02-28 11:08:10|14007.8|14005.8|14010.2|14008.2|14010.2|14008.2|14007.7|14005.7|6
1646046500000|2022-02-28 11:08:20|14010.3|14008.3|14007.6|14005.6|14010.7|14008.7|14007.4|14005.4|12
1646046510000|2022-02-28 11:08:30|14007.4|14005.4|14006.6|14004.6|14008.1|14006.1|14005.6|14003.6|6
1646046520000|2022-02-28 11:08:40|14006.4|14004.4|14007.4|14005.4|14007.4|14005.4|14005.1|14003.1|6
1646046530000|2022-02-28 11:08:50|14007.9|14005.9|14010.9|14008.9|14014.3|14012.3|14007.9|14005.9|47
1646046540000|2022-02-28 11:09:00|14010.7|14008.7|14011.8|14009.8|14012.1|14010.1|14009.8|14007.8|9
1646046550000|2022-02-28 11:09:10|14011.9|14009.9|14010.2|14008.2|14011.9|14009.9|14009.6|14007.6|11
1646046560000|2022-02-28 11:09:20|14010.6|14008.6|14009.1|14007.1|14010.7|14008.7|14008.4|14006.4|12
1646046570000|2022-02-28 11:09:30|14009.2|14007.2|14008.2|14006.2|14009.2|14007.2|14007.7|14005.7|9
1646046580000|2022-02-28 11:09:40|14008.1|14006.1|14007.1|14005.1|14009.2|14007.2|14006.3|14004.3|26
1646046590000|2022-02-28 11:09:50|14007.2|14005.2|14005.7|14003.7|14007.2|14005.2|14005.2|14003.2|20
1646046600000|2022-02-28 11:10:00|14005.6|14003.6|14000.3|13998.3|14005.7|14003.7|13997.4|13995.4|58
1646046610000|2022-02-28 11:10:10|14001.2|13999.2|14002.3|14000.3|14003.1|14001.1|14000.8|13998.8|17
1646046620000|2022-02-28 11:10:20|14002.2|14000.2|14001.4|13999.4|14002.4|14000.4|14000.9|13998.9|11
1646046630000|2022-02-28 11:10:30|14001.6|13999.6|14005.8|14003.8|14006.9|14004.9|14001.4|13999.4|36
1646046640000|2022-02-28 11:10:40|14005.3|14003.3|14008.6|14006.6|14008.9|14006.9|14005.3|14003.3|30
1646046650000|2022-02-28 11:10:50|14008.4|14006.4|14009.7|14007.7|14009.7|14007.7|14007.9|14005.9|19
1646046660000|2022-02-28 11:11:00|14009.6|14007.6|14010.1|14008.1|14011.2|14009.2|14009.6|14007.6|16
1646046670000|2022-02-28 11:11:10|14009.8|14007.8|14011.4|14009.4|14011.6|14009.6|14009.1|14007.1|24
1646046680000|2022-02-28 11:11:20|14011.8|14009.8|14017.2|14015.2|14017.7|14015.7|14011.3|14009.3|58
1646046690000|2022-02-28 11:11:30|14017.4|14015.4|14011.1|14009.1|14017.4|14015.4|14010.7|14008.7|39
1646046700000|2022-02-28 11:11:40|14010.8|14008.8|14011.4|14009.4|14012.1|14010.1|14010.8|14008.8|14
1646046710000|2022-02-28 11:11:50|14011.7|14009.7|14014.1|14012.1|14014.1|14012.1|14011.2|14009.2|16
1646046720000|2022-02-28 11:12:00|14017.1|14015.1|14019.8|14017.8|14020.9|14018.9|14017.1|14015.1|56
1646046730000|2022-02-28 11:12:10|14020.1|14018.1|14019.8|14017.8|14021.3|14019.3|14019.4|14017.4|45
1646046740000|2022-02-28 11:12:20|14019.7|14017.7|14018.4|14016.4|14019.7|14017.7|14017.1|14015.1|15
1646046750000|2022-02-28 11:12:30|14018.6|14016.6|14015.4|14013.4|14019.4|14017.4|14014.7|14012.7|17
1646046760000|2022-02-28 11:12:40|14015.3|14013.3|14014.2|14012.2|14015.4|14013.4|14013.4|14011.4|14
1646046770000|2022-02-28 11:12:50|14014.1|14012.1|14012.7|14010.7|14015.8|14013.8|14012.4|14010.4|38
1646046780000|2022-02-28 11:13:00|14012.6|14010.6|14017.6|14015.6|14018.2|14016.2|14012.3|14010.3|15
1646046790000|2022-02-28 11:13:10|14017.7|14015.7|14017.4|14015.4|14018.7|14016.7|14016.9|14014.9|14
1646046800000|2022-02-28 11:13:20|14017.3|14015.3|14018.1|14016.1|14018.2|14016.2|14016.7|14014.7|5
1646046810000|2022-02-28 11:13:30|14017.7|14015.7|14015.9|14013.9|14017.7|14015.7|14014.3|14012.3|13
1646046820000|2022-02-28 11:13:40|14015.8|14013.8|14015.1|14013.1|14015.9|14013.9|14014.6|14012.6|16
1646046830000|2022-02-28 11:13:50|14014.9|14012.9|14016.4|14014.4|14017.1|14015.1|14012.9|14010.9|16
1646046840000|2022-02-28 11:14:00|14016.3|14014.3|14014.7|14012.7|14018.4|14016.4|14014.2|14012.2|27
1646046850000|2022-02-28 11:14:10|14015.1|14013.1|14014.1|14012.1|14016.8|14014.8|14012.9|14010.9|23
1646046860000|2022-02-28 11:14:20|14013.9|14011.9|14009.8|14007.8|14014.7|14012.7|14009.8|14007.8|49
1646046870000|2022-02-28 11:14:30|14010.4|14008.4|14009.2|14007.2|14010.9|14008.9|14008.8|14006.8|32
1646046880000|2022-02-28 11:14:40|14009.7|14007.7|14005.7|14003.7|14010.3|14008.3|14005.7|14003.7|25
1646046890000|2022-02-28 11:14:50|14005.6|14003.6|14004.1|14002.1|14006.1|14004.1|14002.8|14000.8|71
1646046900000|2022-02-28 11:15:00|14004.2|14002.2|14004.3|14002.3|14005.4|14003.4|14004.2|14002.2|18
1646046910000|2022-02-28 11:15:10|14005.2|14003.2|14004.6|14002.6|14005.2|14003.2|14004.1|14002.1|10
1646046920000|2022-02-28 11:15:20|14004.4|14002.4|13999.7|13997.7|14004.4|14002.4|13999.7|13997.7|63
1646046930000|2022-02-28 11:15:30|13999.8|13997.8|14000.7|13998.7|14001.4|13999.4|13999.8|13997.8|24
1646046940000|2022-02-28 11:15:40|14000.2|13998.2|13999.9|13997.9|14000.6|13998.6|13999.6|13997.6|25
1646046950000|2022-02-28 11:15:50|14000.3|13998.3|13997.8|13995.8|14000.4|13998.4|13997.4|13995.4|28
1646046960000|2022-02-28 11:16:00|13997.9|13995.9|13996.4|13994.4|13998.3|13996.3|13996.2|13994.2|25
1646046970000|2022-02-28 11:16:10|13996.7|13994.7|13996.9|13994.9|13997.1|13995.1|13995.8|13993.8|16
1646046980000|2022-02-28 11:16:20|13996.7|13994.7|13993.2|13991.2|13996.8|13994.8|13992.7|13990.7|53
1646046990000|2022-02-28 11:16:30|13993.3|13991.3|13989.1|13987.1|13993.3|13991.3|13988.8|13986.8|37
1646047000000|2022-02-28 11:16:40|13989.2|13987.2|13994.1|13992.1|13997.3|13995.3|13985.9|13983.9|110
1646047010000|2022-02-28 11:16:50|13994.2|13992.2|13993.1|13991.1|13995.4|13993.4|13991.9|13989.9|31
1646047020000|2022-02-28 11:17:00|13992.9|13990.9|13994.3|13992.3|13996.6|13994.6|13992.1|13990.1|16
1646047030000|2022-02-28 11:17:10|13994.4|13992.4|13994.3|13992.3|13994.6|13992.6|13992.2|13990.2|14
1646047040000|2022-02-28 11:17:20|13994.1|13992.1|13995.4|13993.4|13996.4|13994.4|13993.4|13991.4|14
1646047050000|2022-02-28 11:17:30|13995.6|13993.6|13997.9|13995.9|13998.2|13996.2|13995.6|13993.6|35
1646047060000|2022-02-28 11:17:40|13997.8|13995.8|13997.8|13995.8|13998.9|13996.9|13997.2|13995.2|14
1646047070000|2022-02-28 11:17:50|13995.6|13993.6|13995.4|13993.4|13996.6|13994.6|13995.4|13993.4|14
1646047080000|2022-02-28 11:18:00|13994.7|13992.7|13994.3|13992.3|13996.2|13994.2|13992.7|13990.7|28
1646047090000|2022-02-28 11:18:10|13993.9|13991.9|13996.9|13994.9|13997.1|13995.1|13992.7|13990.7|23
1646047100000|2022-02-28 11:18:20|13997.1|13995.1|14005.3|14003.3|14005.4|14003.4|13997.1|13995.1|119
1646047110000|2022-02-28 11:18:30|14002.8|14000.8|14005.2|14003.2|14006.4|14004.4|14002.6|14000.6|57
1646047120000|2022-02-28 11:18:40|14004.9|14002.9|14003.7|14001.7|14004.9|14002.9|14003.7|14001.7|19
1646047130000|2022-02-28 11:18:50|14003.6|14001.6|14002.6|14000.6|14004.2|14002.2|14000.9|13998.9|9
1646047140000|2022-02-28 11:19:00|14002.4|14000.4|14002.6|14000.6|14003.4|14001.4|14001.6|13999.6|23
1646047150000|2022-02-28 11:19:10|14002.4|14000.4|13999.6|13997.6|14003.1|14001.1|13999.6|13997.6|16
1646047160000|2022-02-28 11:19:20|13999.4|13997.4|13999.4|13997.4|14000.7|13998.7|13999.1|13997.1|16
1646047170000|2022-02-28 11:19:30|13999.3|13997.3|13999.3|13997.3|14000.9|13998.9|13999.3|13997.3|9
1646047180000|2022-02-28 11:19:40|13999.6|13997.6|13999.9|13997.9|14000.4|13998.4|13999.3|13997.3|27
1646047190000|2022-02-28 11:19:50|13999.8|13997.8|13988.3|13986.3|13999.8|13997.8|13986.7|13984.7|131
1646047200000|2022-02-28 11:20:00|13988.2|13986.2|13994.9|13992.9|13995.2|13993.2|13988.2|13986.2|40
1646047210000|2022-02-28 11:20:10|13994.8|13992.8|13996.4|13994.4|13997.4|13995.4|13994.8|13992.8|39
1646047220000|2022-02-28 11:20:20|13996.3|13994.3|13988.1|13986.1|13996.6|13994.6|13986.7|13984.7|63
1646047230000|2022-02-28 11:20:30|13988.2|13986.2|13991.7|13989.7|13992.3|13990.3|13988.1|13986.1|11
1646047240000|2022-02-28 11:20:40|13991.8|13989.8|13989.8|13987.8|13991.8|13989.8|13989.8|13987.8|28
1646047250000|2022-02-28 11:20:50|13990.7|13988.7|13992.3|13990.3|13993.3|13991.3|13989.7|13987.7|30
1646047260000|2022-02-28 11:21:00|13992.2|13990.2|13992.1|13990.1|13992.4|13990.4|13986.8|13984.8|48
1646047270000|2022-02-28 11:21:10|13991.9|13989.9|13993.7|13991.7|13993.7|13991.7|13991.7|13989.7|8
1646047280000|2022-02-28 11:21:20|13993.6|13991.6|13995.8|13993.8|13996.8|13994.8|13993.2|13991.2|20
1646047290000|2022-02-28 11:21:30|13996.6|13994.6|13995.6|13993.6|13996.7|13994.7|13994.9|13992.9|17
1646047300000|2022-02-28 11:21:40|13995.7|13993.7|13996.6|13994.6|13996.8|13994.8|13995.7|13993.7|5
1646047310000|2022-02-28 11:21:50|13996.9|13994.9|13996.2|13994.2|13998.3|13996.3|13995.1|13993.1|24
1646047320000|2022-02-28 11:22:00|13996.4|13994.4|13995.4|13993.4|13996.4|13994.4|13995.1|13993.1|4
1646047330000|2022-02-28 11:22:10|13994.7|13992.7|13995.6|13993.6|13995.6|13993.6|13994.7|13992.7|3
1646047340000|2022-02-28 11:22:20|13996.2|13994.2|13994.8|13992.8|13996.3|13994.3|13994.6|13992.6|5
1646047350000|2022-02-28 11:22:30|13994.9|13992.9|13996.1|13994.1|13996.6|13994.6|13994.7|13992.7|7
1646047360000|2022-02-28 11:22:40|13995.8|13993.8|13994.7|13992.7|13995.8|13993.8|13994.6|13992.6|3
1646047370000|2022-02-28 11:22:50|13994.6|13992.6|13995.6|13993.6|13995.6|13993.6|13994.1|13992.1|5
1646047380000|2022-02-28 11:23:00|13995.3|13993.3|13986.8|13984.8|13995.3|13993.3|13986.8|13984.8|31
1646047390000|2022-02-28 11:23:10|13986.7|13984.7|13989.9|13987.9|13989.9|13987.9|13986.7|13984.7|14
1646047400000|2022-02-28 11:23:20|13988.8|13986.8|13988.9|13986.9|13990.2|13988.2|13988.7|13986.7|23
1646047410000|2022-02-28 11:23:30|13989.1|13987.1|13987.1|13985.1|13989.1|13987.1|13986.9|13984.9|11
1646047420000|2022-02-28 11:23:40|13987.2|13985.2|13987.7|13985.7|13988.2|13986.2|13986.6|13984.6|4
1646047430000|2022-02-28 11:23:50|13987.8|13985.8|13988.6|13986.6|13988.7|13986.7|13987.3|13985.3|7
1646047440000|2022-02-28 11:24:00|13993.4|13991.4|13998.8|13996.8|13999.7|13997.7|13992.7|13990.7|39
1646047450000|2022-02-28 11:24:10|13998.9|13996.9|13998.4|13996.4|14000.3|13998.3|13997.1|13995.1|20
1646047460000|2022-02-28 11:24:20|13997.8|13995.8|13996.6|13994.6|13998.6|13996.6|13996.1|13994.1|28
1646047470000|2022-02-28 11:24:30|13996.7|13994.7|13996.1|13994.1|13997.7|13995.7|13995.7|13993.7|8
1646047480000|2022-02-28 11:24:40|13996.8|13994.8|13995.9|13993.9|13997.6|13995.6|13995.7|13993.7|6
1646047490000|2022-02-28 11:24:50|13995.8|13993.8|13996.4|13994.4|13996.8|13994.8|13995.6|13993.6|14
1646047500000|2022-02-28 11:25:00|13996.6|13994.6|13997.8|13995.8|13997.8|13995.8|13995.3|13993.3|9
1646047510000|2022-02-28 11:25:10|13997.7|13995.7|14000.6|13998.6|14001.8|13999.8|13996.9|13994.9|65
1646047520000|2022-02-28 11:25:20|14000.7|13998.7|13999.3|13997.3|14002.1|14000.1|13997.1|13995.1|56
1646047530000|2022-02-28 11:25:30|13998.9|13996.9|13998.4|13996.4|13999.4|13997.4|13997.3|13995.3|13
1646047540000|2022-02-28 11:25:40|13998.1|13996.1|13998.9|13996.9|13999.1|13997.1|13997.4|13995.4|4
1646047550000|2022-02-28 11:25:50|13999.1|13997.1|13999.8|13997.8|13999.8|13997.8|13998.8|13996.8|5
1646047560000|2022-02-28 11:26:00|14000.9|13998.9|13996.8|13994.8|14001.6|13999.6|13996.4|13994.4|71
1646047570000|2022-02-28 11:26:10|13996.6|13994.6|13995.4|13993.4|13996.8|13994.8|13994.4|13992.4|30
1646047580000|2022-02-28 11:26:20|13995.7|13993.7|13995.9|13993.9|13996.8|13994.8|13994.1|13992.1|19
1646047590000|2022-02-28 11:26:30|13995.8|13993.8|13992.6|13990.6|13995.8|13993.8|13992.2|13990.2|14
1646047600000|2022-02-28 11:26:40|13992.4|13990.4|13992.8|13990.8|13993.2|13991.2|13991.9|13989.9|5
1646047610000|2022-02-28 11:26:50|13992.9|13990.9|13994.7|13992.7|13995.4|13993.4|13992.8|13990.8|42
1646047620000|2022-02-28 11:27:00|13994.8|13992.8|13993.9|13991.9|13996.6|13994.6|13993.6|13991.6|15
1646047630000|2022-02-28 11:27:10|13994.1|13992.1|13993.2|13991.2|13995.2|13993.2|13993.2|13991.2|9
1646047640000|2022-02-28 11:27:20|13993.1|13991.1|13992.6|13990.6|13993.1|13991.1|13991.4|13989.4|2
1646047650000|2022-02-28 11:27:30|13992.7|13990.7|13989.4|13987.4|13993.6|13991.6|13989.4|13987.4|13
1646047660000|2022-02-28 11:27:40|13989.8|13987.8|13991.1|13989.1|13992.1|13990.1|13987.1|13985.1|85
1646047670000|2022-02-28 11:27:50|13991.4|13989.4|13991.2|13989.2|13993.1|13991.1|13990.7|13988.7|11
1646047680000|2022-02-28 11:28:00|13991.3|13989.3|13991.4|13989.4|13992.4|13990.4|13989.6|13987.6|15
1646047690000|2022-02-28 11:28:10|13991.3|13989.3|13988.1|13986.1|13991.3|13989.3|13985.9|13983.9|24
1646047700000|2022-02-28 11:28:20|13987.9|13985.9|13984.2|13982.2|13987.9|13985.9|13982.9|13980.9|51
1646047710000|2022-02-28 11:28:30|13984.1|13982.1|13985.6|13983.6|13985.6|13983.6|13982.3|13980.3|32
1646047720000|2022-02-28 11:28:40|13985.7|13983.7|13989.7|13987.7|13991.2|13989.2|13983.2|13981.2|32
1646047730000|2022-02-28 11:28:50|13989.6|13987.6|13985.2|13983.2|13990.1|13988.1|13983.4|13981.4|54
1646047740000|2022-02-28 11:29:00|13985.3|13983.3|13985.7|13983.7|13986.7|13984.7|13984.7|13982.7|13
1646047750000|2022-02-28 11:29:10|13985.6|13983.6|13982.2|13980.2|13985.8|13983.8|13981.3|13979.3|22
1646047760000|2022-02-28 11:29:20|13982.3|13980.3|13985.4|13983.4|13985.6|13983.6|13982.3|13980.3|12
1646047770000|2022-02-28 11:29:30|13985.6|13983.6|13982.6|13980.6|13985.6|13983.6|13982.6|13980.6|10
1646047780000|2022-02-28 11:29:40|13982.7|13980.7|13985.2|13983.2|13986.7|13984.7|13982.7|13980.7|58
1646047790000|2022-02-28 11:29:50|13985.1|13983.1|13985.2|13983.2|13986.6|13984.6|13983.6|13981.6|26
1646047800000|2022-02-28 11:30:00|13985.1|13983.1|13983.6|13981.6|13986.4|13984.4|13983.3|13981.3|72
1646047810000|2022-02-28 11:30:10|13983.7|13981.7|13980.2|13978.2|13983.9|13981.9|13979.9|13977.9|23
1646047820000|2022-02-28 11:30:20|13980.3|13978.3|13983.2|13981.2|13983.2|13981.2|13980.2|13978.2|15
1646047830000|2022-02-28 11:30:30|13983.1|13981.1|13981.2|13979.2|13983.1|13981.1|13980.7|13978.7|29
1646047840000|2022-02-28 11:30:40|13981.1|13979.1|13984.4|13982.4|13985.9|13983.9|13980.6|13978.6|17
1646047850000|2022-02-28 11:30:50|13984.7|13982.7|13986.7|13984.7|13987.4|13985.4|13984.3|13982.3|23
1646047860000|2022-02-28 11:31:00|13986.8|13984.8|13986.2|13984.2|13986.8|13984.8|13984.1|13982.1|31
1646047870000|2022-02-28 11:31:10|13986.4|13984.4|13984.9|13982.9|13986.4|13984.4|13984.7|13982.7|28
1646047880000|2022-02-28 11:31:20|13985.1|13983.1|13985.6|13983.6|13986.8|13984.8|13984.3|13982.3|62
1646047890000|2022-02-28 11:31:30|13985.4|13983.4|13985.7|13983.7|13986.3|13984.3|13984.2|13982.2|13
1646047900000|2022-02-28 11:31:40|13985.9|13983.9|13982.9|13980.9|13985.9|13983.9|13981.8|13979.8|18
1646047910000|2022-02-28 11:31:50|13983.1|13981.1|13983.8|13981.8|13984.7|13982.7|13983.1|13981.1|9
1646047920000|2022-02-28 11:32:00|13983.9|13981.9|13986.7|13984.7|13987.4|13985.4|13983.9|13981.9|16
1646047930000|2022-02-28 11:32:10|13987.2|13985.2|13987.2|13985.2|13987.9|13985.9|13986.2|13984.2|8
1646047940000|2022-02-28 11:32:20|13987.1|13985.1|13989.2|13987.2|13989.7|13987.7|13986.9|13984.9|11
1646047950000|2022-02-28 11:32:30|13989.6|13987.6|13989.8|13987.8|13991.2|13989.2|13988.1|13986.1|55
1646047960000|2022-02-28 11:32:40|13989.6|13987.6|13990.9|13988.9|13991.7|13989.7|13989.4|13987.4|19
1646047970000|2022-02-28 11:32:50|13990.1|13988.1|13988.6|13986.6|13990.9|13988.9|13988.6|13986.6|13
1646047980000|2022-02-28 11:33:00|13988.4|13986.4|13988.3|13986.3|13990.1|13988.1|13987.4|13985.4|13
1646047990000|2022-02-28 11:33:10|13988.2|13986.2|13989.9|13987.9|13989.9|13987.9|13988.2|13986.2|20
1646048000000|2022-02-28 11:33:20|13990.1|13988.1|13986.9|13984.9|13990.3|13988.3|13986.2|13984.2|36
1646048010000|2022-02-28 11:33:30|13987.1|13985.1|13986.3|13984.3|13987.8|13985.8|13985.7|13983.7|11
1646048020000|2022-02-28 11:33:40|13986.2|13984.2|13985.4|13983.4|13986.2|13984.2|13983.4|13981.4|12
1646048030000|2022-02-28 11:33:50|13985.6|13983.6|13986.3|13984.3|13987.4|13985.4|13985.6|13983.6|6
1646048040000|2022-02-28 11:34:00|13986.2|13984.2|13986.7|13984.7|13987.8|13985.8|13986.1|13984.1|14
1646048050000|2022-02-28 11:34:10|13985.9|13983.9|13985.2|13983.2|13985.9|13983.9|13984.2|13982.2|10
1646048060000|2022-02-28 11:34:20|13985.3|13983.3|13986.4|13984.4|13986.6|13984.6|13985.2|13983.2|2
1646048070000|2022-02-28 11:34:30|13985.8|13983.8|13987.4|13985.4|13987.8|13985.8|13985.6|13983.6|16
1646048080000|2022-02-28 11:34:40|13987.3|13985.3|13986.8|13984.8|13987.4|13985.4|13986.7|13984.7|3
1646048090000|2022-02-28 11:34:50|13986.6|13984.6|13986.9|13984.9|13987.9|13985.9|13986.4|13984.4|12
1646048100000|2022-02-28 11:35:00|13987.1|13985.1|13990.8|13988.8|13993.7|13991.7|13986.2|13984.2|36
1646048110000|2022-02-28 11:35:10|13990.9|13988.9|13990.4|13988.4|13991.8|13989.8|13989.1|13987.1|11
1646048120000|2022-02-28 11:35:20|13990.7|13988.7|13988.6|13986.6|13990.7|13988.7|13988.2|13986.2|7
1646048130000|2022-02-28 11:35:30|13988.9|13986.9|13989.8|13987.8|13990.8|13988.8|13988.8|13986.8|9
1646048140000|2022-02-28 11:35:40|13989.7|13987.7|13989.1|13987.1|13989.7|13987.7|13988.3|13986.3|9
1646048150000|2022-02-28 11:35:50|13988.9|13986.9|13988.9|13986.9|13988.9|13986.9|13987.4|13985.4|15
1646048160000|2022-02-28 11:36:00|13988.8|13986.8|13988.8|13986.8|13989.7|13987.7|13988.4|13986.4|5
1646048170000|2022-02-28 11:36:10|13988.7|13986.7|13986.6|13984.6|13988.9|13986.9|13985.8|13983.8|26
1646048180000|2022-02-28 11:36:20|13986.4|13984.4|13986.9|13984.9|13988.6|13986.6|13985.8|13983.8|47
1646048190000|2022-02-28 11:36:30|13986.8|13984.8|13981.2|13979.2|13986.8|13984.8|13981.1|13979.1|52
1646048200000|2022-02-28 11:36:40|13981.3|13979.3|13984.7|13982.7|13984.7|13982.7|13981.3|13979.3|15
1646048210000|2022-02-28 11:36:50|13984.8|13982.8|13983.9|13981.9|13985.4|13983.4|13983.9|13981.9|13
1646048220000|2022-02-28 11:37:00|13984.1|13982.1|13986.1|13984.1|13986.6|13984.6|13984.1|13982.1|8
1646048230000|2022-02-28 11:37:10|13985.9|13983.9|13986.3|13984.3|13988.3|13986.3|13985.8|13983.8|30
1646048240000|2022-02-28 11:37:20|13986.2|13984.2|13987.6|13985.6|13987.7|13985.7|13984.1|13982.1|15
1646048250000|2022-02-28 11:37:30|13987.7|13985.7|13990.1|13988.1|13990.2|13988.2|13986.7|13984.7|12
1646048260000|2022-02-28 11:37:40|13989.9|13987.9|13990.3|13988.3|13991.6|13989.6|13988.1|13986.1|13
1646048270000|2022-02-28 11:37:50|13990.2|13988.2|13993.4|13991.4|13993.8|13991.8|13989.6|13987.6|32
1646048280000|2022-02-28 11:38:00|13993.7|13991.7|14000.4|13998.4|14000.9|13998.9|13993.7|13991.7|61
1646048290000|2022-02-28 11:38:10|14000.2|13998.2|14001.1|13999.1|14004.2|14002.2|13999.8|13997.8|104
1646048300000|2022-02-28 11:38:20|14001.8|13999.8|14002.9|14000.9|14004.2|14002.2|14001.3|13999.3|21
1646048310000|2022-02-28 11:38:30|14002.7|14000.7|14007.9|14005.9|14009.9|14007.9|14001.8|13999.8|82
1646048320000|2022-02-28 11:38:40|14008.4|14006.4|14006.7|14004.7|14009.4|14007.4|14005.7|14003.7|41
1646048330000|2022-02-28 11:38:50|14006.4|14004.4|14003.4|14001.4|14006.8|14004.8|14002.9|14000.9|29
1646048340000|2022-02-28 11:39:00|14003.3|14001.3|13999.6|13997.6|14003.3|14001.3|13998.3|13996.3|41
1646048350000|2022-02-28 11:39:10|13998.4|13996.4|13998.3|13996.3|14000.2|13998.2|13997.7|13995.7|9
1646048360000|2022-02-28 11:39:20|13999.1|13997.1|13999.7|13997.7|13999.9|13997.9|13997.8|13995.8|9
1646048370000|2022-02-28 11:39:30|13998.3|13996.3|13998.6|13996.6|14000.1|13998.1|13998.3|13996.3|21
1646048380000|2022-02-28 11:39:40|13998.7|13996.7|14000.8|13998.8|14001.1|13999.1|13998.7|13996.7|15
1646048390000|2022-02-28 11:39:50|14000.4|13998.4|13999.7|13997.7|14002.9|14000.9|13999.4|13997.4|27
1646048400000|2022-02-28 11:40:00|13999.6|13997.6|13998.7|13996.7|14000.2|13998.2|13998.7|13996.7|17
1646048410000|2022-02-28 11:40:10|13998.6|13996.6|13994.9|13992.9|13998.6|13996.6|13993.9|13991.9|25
1646048420000|2022-02-28 11:40:20|13994.8|13992.8|13996.9|13994.9|13997.9|13995.9|13994.6|13992.6|15
1646048430000|2022-02-28 11:40:30|13996.8|13994.8|13995.9|13993.9|13997.2|13995.2|13995.3|13993.3|9
1646048440000|2022-02-28 11:40:40|13996.1|13994.1|13993.4|13991.4|13996.2|13994.2|13993.3|13991.3|20
1646048450000|2022-02-28 11:40:50|13993.6|13991.6|13995.2|13993.2|13996.3|13994.3|13992.7|13990.7|26
1646048460000|2022-02-28 11:41:00|13994.7|13992.7|13992.9|13990.9|13995.2|13993.2|13991.9|13989.9|16
1646048470000|2022-02-28 11:41:10|13992.8|13990.8|13996.1|13994.1|13996.7|13994.7|13992.3|13990.3|16
1646048480000|2022-02-28 11:41:20|13995.9|13993.9|13996.8|13994.8|13999.1|13997.1|13995.9|13993.9|36
1646048490000|2022-02-28 11:41:30|13998.6|13996.6|13997.2|13995.2|13998.7|13996.7|13996.7|13994.7|24
1646048500000|2022-02-28 11:41:40|13998.6|13996.6|13998.9|13996.9|13998.9|13996.9|13996.1|13994.1|26
1646048510000|2022-02-28 11:41:50|13997.8|13995.8|13998.9|13996.9|13998.9|13996.9|13995.4|13993.4|63
1646048520000|2022-02-28 11:42:00|13998.8|13996.8|13996.7|13994.7|14000.3|13998.3|13996.7|13994.7|23
1646048530000|2022-02-28 11:42:10|13997.4|13995.4|13992.3|13990.3|13997.4|13995.4|13992.3|13990.3|35
1646048540000|2022-02-28 11:42:20|13992.2|13990.2|13991.6|13989.6|13993.2|13991.2|13989.2|13987.2|28
1646048550000|2022-02-28 11:42:30|13991.7|13989.7|13991.3|13989.3|13993.6|13991.6|13990.7|13988.7|8
1646048560000|2022-02-28 11:42:40|13991.4|13989.4|13990.7|13988.7|13991.4|13989.4|13989.9|13987.9|4
1646048570000|2022-02-28 11:42:50|13990.4|13988.4|13986.6|13984.6|13990.6|13988.6|13985.8|13983.8|32
1646048580000|2022-02-28 11:43:00|13985.9|13983.9|13982.8|13980.8|13985.9|13983.9|13982.7|13980.7|28
1646048590000|2022-02-28 11:43:10|13982.2|13980.2|13986.2|13984.2|13988.4|13986.4|13980.6|13978.6|68
1646048600000|2022-02-28 11:43:20|13985.9|13983.9|13985.6|13983.6|13986.8|13984.8|13984.4|13982.4|10
1646048610000|2022-02-28 11:43:30|13986.1|13984.1|13984.9|13982.9|13986.1|13984.1|13983.2|13981.2|13
1646048620000|2022-02-28 11:43:40|13985.1|13983.1|13986.3|13984.3|13986.8|13984.8|13984.7|13982.7|10
1646048630000|2022-02-28 11:43:50|13986.2|13984.2|13987.7|13985.7|13988.3|13986.3|13986.1|13984.1|4
1646048640000|2022-02-28 11:44:00|13987.6|13985.6|13989.3|13987.3|13989.3|13987.3|13986.1|13984.1|26
1646048650000|2022-02-28 11:44:10|13989.1|13987.1|13990.2|13988.2|13991.4|13989.4|13989.1|13987.1|10
1646048660000|2022-02-28 11:44:20|13989.3|13987.3|13989.8|13987.8|13991.2|13989.2|13989.3|13987.3|12
1646048670000|2022-02-28 11:44:30|13990.1|13988.1|13984.7|13982.7|13990.7|13988.7|13984.7|13982.7|14
1646048680000|2022-02-28 11:44:40|13984.1|13982.1|13985.6|13983.6|13986.6|13984.6|13983.2|13981.2|11
1646048690000|2022-02-28 11:44:50|13985.9|13983.9|13986.6|13984.6|13987.2|13985.2|13985.4|13983.4|5
1646048700000|2022-02-28 11:45:00|13986.7|13984.7|13987.8|13985.8|13988.1|13986.1|13986.3|13984.3|11
1646048710000|2022-02-28 11:45:10|13987.2|13985.2|13985.6|13983.6|13987.2|13985.2|13985.2|13983.2|40
1646048720000|2022-02-28 11:45:20|13985.7|13983.7|13988.1|13986.1|13988.6|13986.6|13985.7|13983.7|4
1646048730000|2022-02-28 11:45:30|13986.9|13984.9|13987.2|13985.2|13987.9|13985.9|13986.9|13984.9|12
1646048740000|2022-02-28 11:45:40|13987.3|13985.3|13987.3|13985.3|13988.8|13986.8|13987.2|13985.2|14
1646048750000|2022-02-28 11:45:50|13987.2|13985.2|13990.1|13988.1|13991.1|13989.1|13987.1|13985.1|11
1646048760000|2022-02-28 11:46:00|13990.6|13988.6|13988.3|13986.3|13990.6|13988.6|13988.2|13986.2|3
1646048770000|2022-02-28 11:46:10|13988.2|13986.2|13988.2|13986.2|13988.9|13986.9|13987.2|13985.2|4
1646048780000|2022-02-28 11:46:20|13988.3|13986.3|13985.7|13983.7|13988.9|13986.9|13985.6|13983.6|15
1646048790000|2022-02-28 11:46:30|13985.8|13983.8|13982.1|13980.1|13987.7|13985.7|13981.2|13979.2|25
1646048800000|2022-02-28 11:46:40|13981.8|13979.8|13978.7|13976.7|13982.3|13980.3|13976.7|13974.7|84
1646048810000|2022-02-28 11:46:50|13979.2|13977.2|13982.8|13980.8|13984.3|13982.3|13979.2|13977.2|17
1646048820000|2022-02-28 11:47:00|13982.9|13980.9|13984.2|13982.2|13986.9|13984.9|13982.9|13980.9|11
1646048830000|2022-02-28 11:47:10|13984.3|13982.3|13984.2|13982.2|13987.7|13985.7|13984.2|13982.2|21
1646048840000|2022-02-28 11:47:20|13984.1|13982.1|13983.8|13981.8|13984.4|13982.4|13983.1|13981.1|6
1646048850000|2022-02-28 11:47:30|13984.1|13982.1|13987.7|13985.7|13988.8|13986.8|13983.1|13981.1|76
1646048860000|2022-02-28 11:47:40|13987.6|13985.6|13986.1|13984.1|13988.1|13986.1|13985.1|13983.1|24
1646048870000|2022-02-28 11:47:50|13985.9|13983.9|13987.8|13985.8|13988.4|13986.4|13984.4|13982.4|19
1646048880000|2022-02-28 11:48:00|13987.9|13985.9|13989.6|13987.6|13990.8|13988.8|13987.6|13985.6|49
1646048890000|2022-02-28 11:48:10|13988.7|13986.7|13984.8|13982.8|13989.2|13987.2|13982.4|13980.4|133
1646048900000|2022-02-28 11:48:20|13984.3|13982.3|13988.4|13986.4|13988.7|13986.7|13982.9|13980.9|46
1646048910000|2022-02-28 11:48:30|13987.9|13985.9|13988.6|13986.6|13988.8|13986.8|13986.8|13984.8|8
1646048920000|2022-02-28 11:48:40|13988.7|13986.7|13987.6|13985.6|13988.7|13986.7|13985.8|13983.8|28
1646048930000|2022-02-28 11:48:50|13987.7|13985.7|13986.6|13984.6|13987.9|13985.9|13986.6|13984.6|23
1646048940000|2022-02-28 11:49:00|13986.7|13984.7|13985.1|13983.1|13987.3|13985.3|13984.7|13982.7|88
1646048950000|2022-02-28 11:49:10|13987.2|13985.2|13983.6|13981.6|13988.7|13986.7|13983.3|13981.3|28
1646048960000|2022-02-28 11:49:20|13983.4|13981.4|13980.2|13978.2|13983.8|13981.8|13980.2|13978.2|25
1646048970000|2022-02-28 11:49:30|13979.9|13977.9|13982.2|13980.2|13982.2|13980.2|13979.6|13977.6|17
1646048980000|2022-02-28 11:49:40|13982.3|13980.3|13984.9|13982.9|13985.1|13983.1|13982.2|13980.2|13
1646048990000|2022-02-28 11:49:50|13985.1|13983.1|13983.8|13981.8|13985.1|13983.1|13981.6|13979.6|33
1646049000000|2022-02-28 11:50:00|13983.9|13981.9|13987.9|13985.9|13989.6|13987.6|13983.8|13981.8|52
1646049010000|2022-02-28 11:50:10|13988.4|13986.4|13984.2|13982.2|13988.4|13986.4|13983.6|13981.6|8
1646049020000|2022-02-28 11:50:20|13984.3|13982.3|13986.2|13984.2|13986.4|13984.4|13983.8|13981.8|3
1646049030000|2022-02-28 11:50:30|13986.4|13984.4|13990.2|13988.2|13991.2|13989.2|13985.8|13983.8|37
1646049040000|2022-02-28 11:50:40|13990.4|13988.4|13995.4|13993.4|13995.7|13993.7|13989.9|13987.9|71
1646049050000|2022-02-28 11:50:50|13995.6|13993.6|13993.2|13991.2|13996.7|13994.7|13993.2|13991.2|24
1646049060000|2022-02-28 11:51:00|13993.3|13991.3|13995.3|13993.3|13995.3|13993.3|13993.1|13991.1|31
1646049070000|2022-02-28 11:51:10|13995.2|13993.2|13992.9|13990.9|13996.7|13994.7|13992.9|13990.9|13
1646049080000|2022-02-28 11:51:20|13991.7|13989.7|13985.7|13983.7|13991.7|13989.7|13985.3|13983.3|23
1646049090000|2022-02-28 11:51:30|13985.6|13983.6|13983.8|13981.8|13985.6|13983.6|13980.3|13978.3|72
1646049100000|2022-02-28 11:51:40|13983.7|13981.7|13984.4|13982.4|13984.8|13982.8|13982.7|13980.7|21
1646049110000|2022-02-28 11:51:50|13985.8|13983.8|13986.2|13984.2|13987.2|13985.2|13985.4|13983.4|24
1646049120000|2022-02-28 11:52:00|13986.3|13984.3|13983.6|13981.6|13986.3|13984.3|13982.2|13980.2|37
1646049130000|2022-02-28 11:52:10|13983.4|13981.4|13983.7|13981.7|13984.2|13982.2|13982.7|13980.7|11
1646049140000|2022-02-28 11:52:20|13983.8|13981.8|13983.4|13981.4|13984.2|13982.2|13982.9|13980.9|8
1646049150000|2022-02-28 11:52:30|13983.2|13981.2|13982.1|13980.1|13983.7|13981.7|13980.9|13978.9|14
1646049160000|2022-02-28 11:52:40|13981.9|13979.9|13979.8|13977.8|13981.9|13979.9|13979.8|13977.8|8
1646049170000|2022-02-28 11:52:50|13979.4|13977.4|13977.1|13975.1|13979.4|13977.4|13975.7|13973.7|39
1646049180000|2022-02-28 11:53:00|13977.2|13975.2|13977.1|13975.1|13978.3|13976.3|13976.1|13974.1|34
1646049190000|2022-02-28 11:53:10|13976.4|13974.4|13980.4|13978.4|13980.8|13978.8|13976.4|13974.4|69
1646049200000|2022-02-28 11:53:20|13980.2|13978.2|13975.2|13973.2|13980.3|13978.3|13975.2|13973.2|22
1646049210000|2022-02-28 11:53:30|13975.1|13973.1|13975.9|13973.9|13976.3|13974.3|13972.8|13970.8|53
1646049220000|2022-02-28 11:53:40|13975.7|13973.7|13974.9|13972.9|13976.9|13974.9|13973.9|13971.9|29
1646049230000|2022-02-28 11:53:50|13974.7|13972.7|13975.9|13973.9|13977.2|13975.2|13973.6|13971.6|14
1646049240000|2022-02-28 11:54:00|13975.1|13973.1|13979.9|13977.9|13979.9|13977.9|13974.6|13972.6|17
1646049250000|2022-02-28 11:54:10|13980.1|13978.1|13980.4|13978.4|13981.1|13979.1|13978.9|13976.9|15
1646049260000|2022-02-28 11:54:20|13980.7|13978.7|13984.1|13982.1|13984.8|13982.8|13980.6|13978.6|23
1646049270000|2022-02-28 11:54:30|13984.2|13982.2|13983.2|13981.2|13984.7|13982.7|13983.1|13981.1|4
1646049280000|2022-02-28 11:54:40|13983.1|13981.1|13984.3|13982.3|13985.7|13983.7|13981.9|13979.9|17
1646049290000|2022-02-28 11:54:50|13984.2|13982.2|13983.9|13981.9|13984.7|13982.7|13982.8|13980.8|10
1646049300000|2022-02-28 11:55:00|13984.1|13982.1|13985.8|13983.8|13986.2|13984.2|13982.9|13980.9|9
1646049310000|2022-02-28 11:55:10|13984.1|13982.1|13982.3|13980.3|13986.2|13984.2|13982.2|13980.2|39
1646049320000|2022-02-28 11:55:20|13982.2|13980.2|13983.9|13981.9|13984.4|13982.4|13982.2|13980.2|18
1646049330000|2022-02-28 11:55:30|13984.4|13982.4|13984.6|13982.6|13986.1|13984.1|13984.3|13982.3|54
1646049340000|2022-02-28 11:55:40|13984.8|13982.8|13983.3|13981.3|13985.2|13983.2|13983.2|13981.2|11
1646049350000|2022-02-28 11:55:50|13983.4|13981.4|13981.4|13979.4|13984.6|13982.6|13980.3|13978.3|49
1646049360000|2022-02-28 11:56:00|13981.6|13979.6|13996.3|13994.3|13996.9|13994.9|13981.6|13979.6|85
1646049370000|2022-02-28 11:56:10|13995.6|13993.6|13984.3|13982.3|13995.7|13993.7|13983.9|13981.9|33
1646049380000|2022-02-28 11:56:20|13984.7|13982.7|13986.4|13984.4|13987.4|13985.4|13984.7|13982.7|18
1646049390000|2022-02-28 11:56:30|13986.6|13984.6|13988.7|13986.7|13990.1|13988.1|13984.9|13982.9|45
1646049400000|2022-02-28 11:56:40|13988.8|13986.8|13997.4|13995.4|13997.6|13995.6|13988.8|13986.8|40
1646049410000|2022-02-28 11:56:50|13996.8|13994.8|14000.1|13998.1|14000.1|13998.1|13995.6|13993.6|59
1646049420000|2022-02-28 11:57:00|14000.2|13998.2|14004.7|14002.7|14006.8|14004.8|13999.9|13997.9|102
1646049430000|2022-02-28 11:57:10|14004.8|14002.8|14005.3|14003.3|14006.8|14004.8|14003.4|14001.4|62
1646049440000|2022-02-28 11:57:20|14005.4|14003.4|14004.2|14002.2|14008.8|14006.8|14003.3|14001.3|48
1646049450000|2022-02-28 11:57:30|14004.3|14002.3|14005.4|14003.4|14006.8|14004.8|14003.3|14001.3|17
1646049460000|2022-02-28 11:57:40|14005.6|14003.6|14011.1|14009.1|14011.1|14009.1|14005.1|14003.1|56
1646049470000|2022-02-28 11:57:50|14011.2|14009.2|14008.3|14006.3|14012.9|14010.9|14006.6|14004.6|66
1646049480000|2022-02-28 11:58:00|14008.2|14006.2|14007.3|14005.3|14009.4|14007.4|14006.4|14004.4|31
1646049490000|2022-02-28 11:58:10|14007.6|14005.6|14007.7|14005.7|14009.1|14007.1|14007.4|14005.4|14
1646049500000|2022-02-28 11:58:20|14008.3|14006.3|14005.2|14003.2|14008.4|14006.4|14004.2|14002.2|27
1646049510000|2022-02-28 11:58:30|14004.8|14002.8|14005.7|14003.7|14005.8|14003.8|14001.9|13999.9|19
1646049520000|2022-02-28 11:58:40|14005.8|14003.8|14002.1|14000.1|14006.7|14004.7|14000.3|13998.3|37
1646049530000|2022-02-28 11:58:50|14001.9|13999.9|14000.8|13998.8|14002.6|14000.6|14000.7|13998.7|17
1646049540000|2022-02-28 11:59:00|14000.7|13998.7|14003.1|14001.1|14003.2|14001.2|14000.7|13998.7|20
1646049550000|2022-02-28 11:59:10|14002.8|14000.8|14003.2|14001.2|14004.9|14002.9|14001.3|13999.3|14
1646049560000|2022-02-28 11:59:20|14003.3|14001.3|14000.4|13998.4|14003.7|14001.7|13999.7|13997.7|30
1646049570000|2022-02-28 11:59:30|14000.3|13998.3|14001.3|13999.3|14001.3|13999.3|13999.9|13997.9|7
1646049580000|2022-02-28 11:59:40|14001.4|13999.4|14001.8|13999.8|14002.3|14000.3|14000.6|13998.6|5
1646049590000|2022-02-28 11:59:50|14001.9|13999.9|13999.3|13997.3|14001.9|13999.9|13995.6|13993.6|41
1646049600000|2022-02-28 12:00:00|13999.2|13997.2|14008.9|14006.9|14008.9|14006.9|13997.9|13995.9|64
1646049610000|2022-02-28 12:00:10|14008.2|14006.2|14006.4|14004.4|14009.1|14007.1|14006.1|14004.1|33
1646049620000|2022-02-28 12:00:20|14006.6|14004.6|14007.3|14005.3|14007.4|14005.4|14004.4|14002.4|20
1646049630000|2022-02-28 12:00:30|14007.4|14005.4|14013.4|14011.4|14013.9|14011.9|14007.4|14005.4|72
1646049640000|2022-02-28 12:00:40|14013.6|14011.6|14019.7|14017.7|14019.7|14017.7|14012.1|14010.1|140
1646049650000|2022-02-28 12:00:50|14019.8|14017.8|14013.4|14011.4|14019.8|14017.8|14012.1|14010.1|121
1646049660000|2022-02-28 12:01:00|14013.6|14011.6|14009.8|14007.8|14014.9|14012.9|14009.8|14007.8|87
1646049670000|2022-02-28 12:01:10|14011.4|14009.4|14011.1|14009.1|14013.2|14011.2|14010.3|14008.3|23
1646049680000|2022-02-28 12:01:20|14010.9|14008.9|14012.9|14010.9|14012.9|14010.9|14008.7|14006.7|20
1646049690000|2022-02-28 12:01:30|14012.8|14010.8|14012.4|14010.4|14012.8|14010.8|14009.6|14007.6|29
1646049700000|2022-02-28 12:01:40|14012.2|14010.2|14012.4|14010.4|14013.8|14011.8|14011.8|14009.8|13
1646049710000|2022-02-28 12:01:50|14012.3|14010.3|14014.8|14012.8|14016.8|14014.8|14012.1|14010.1|101
1646049720000|2022-02-28 12:02:00|14014.7|14012.7|14015.4|14013.4|14016.8|14014.8|14012.9|14010.9|23
1646049730000|2022-02-28 12:02:10|14015.3|14013.3|14013.4|14011.4|14016.8|14014.8|14012.2|14010.2|42
1646049740000|2022-02-28 12:02:20|14013.2|14011.2|14013.2|14011.2|14013.8|14011.8|14011.8|14009.8|17
1646049750000|2022-02-28 12:02:30|14013.3|14011.3|14011.7|14009.7|14013.6|14011.6|14011.7|14009.7|40
1646049760000|2022-02-28 12:02:40|14011.8|14009.8|14008.3|14006.3|14012.7|14010.7|14007.4|14005.4|30
1646049770000|2022-02-28 12:02:50|14007.3|14005.3|14008.6|14006.6|14008.6|14006.6|14006.1|14004.1|24
1646049780000|2022-02-28 12:03:00|14008.1|14006.1|14006.4|14004.4|14009.2|14007.2|14005.4|14003.4|32
1646049790000|2022-02-28 12:03:10|14006.9|14004.9|14010.7|14008.7|14010.7|14008.7|14006.9|14004.9|19
1646049800000|2022-02-28 12:03:20|14010.8|14008.8|14006.9|14004.9|14010.8|14008.8|14006.3|14004.3|116
1646049810000|2022-02-28 12:03:30|14007.8|14005.8|14012.3|14010.3|14013.4|14011.4|14007.6|14005.6|19
1646049820000|2022-02-28 12:03:40|14012.2|14010.2|14012.4|14010.4|14012.7|14010.7|14011.9|14009.9|5
1646049830000|2022-02-28 12:03:50|14012.3|14010.3|14013.4|14011.4|14014.6|14012.6|14012.2|14010.2|11
1646049840000|2022-02-28 12:04:00|14013.3|14011.3|14008.1|14006.1|14013.3|14011.3|14007.8|14005.8|15
1646049850000|2022-02-28 12:04:10|14008.4|14006.4|14011.9|14009.9|14014.8|14012.8|14008.1|14006.1|31
1646049860000|2022-02-28 12:04:20|14011.6|14009.6|14011.6|14009.6|14014.7|14012.7|14011.3|14009.3|37
1646049870000|2022-02-28 12:04:30|14011.3|14009.3|14012.1|14010.1|14012.1|14010.1|14008.7|14006.7|82
1646049880000|2022-02-28 12:04:40|14011.8|14009.8|14011.1|14009.1|14012.2|14010.2|14010.9|14008.9|14
1646049890000|2022-02-28 12:04:50|14011.4|14009.4|14011.6|14009.6|14012.9|14010.9|14010.8|14008.8|18
1646049900000|2022-02-28 12:05:00|14011.8|14009.8|14013.3|14011.3|14016.7|14014.7|14011.4|14009.4|100
1646049910000|2022-02-28 12:05:10|14013.2|14011.2|14010.9|14008.9|14013.9|14011.9|14010.9|14008.9|12
1646049920000|2022-02-28 12:05:20|14011.1|14009.1|14011.8|14009.8|14012.7|14010.7|14011.1|14009.1|32
1646049930000|2022-02-28 12:05:30|14011.9|14009.9|14012.9|14010.9|14013.8|14011.8|14011.3|14009.3|11
1646049940000|2022-02-28 12:05:40|14012.8|14010.8|14010.3|14008.3|14013.1|14011.1|14010.1|14008.1|24
1646049950000|2022-02-28 12:05:50|14009.9|14007.9|14012.8|14010.8|14012.8|14010.8|14009.9|14007.9|5
1646049960000|2022-02-28 12:06:00|14012.4|14010.4|14011.9|14009.9|14012.7|14010.7|14010.7|14008.7|5
1646049970000|2022-02-28 12:06:10|14010.8|14008.8|14010.1|14008.1|14011.2|14009.2|14009.3|14007.3|6
1646049980000|2022-02-28 12:06:20|14010.2|14008.2|14017.9|14015.9|14018.2|14016.2|14010.1|14008.1|42
1646049990000|2022-02-28 12:06:30|14017.6|14015.6|14017.8|14015.8|14018.3|14016.3|14016.8|14014.8|25
1646050000000|2022-02-28 12:06:40|14017.7|14015.7|14017.7|14015.7|14018.9|14016.9|14015.7|14013.7|32
1646050010000|2022-02-28 12:06:50|14018.2|14016.2|14016.2|14014.2|14018.2|14016.2|14015.2|14013.2|19
1646050020000|2022-02-28 12:07:00|14016.3|14014.3|14014.8|14012.8|14017.2|14015.2|14014.8|14012.8|28
1646050030000|2022-02-28 12:07:10|14014.7|14012.7|14013.8|14011.8|14015.7|14013.7|14013.8|14011.8|16
1646050040000|2022-02-28 12:07:20|14013.7|14011.7|14015.2|14013.2|14015.4|14013.4|14013.7|14011.7|11
1646050050000|2022-02-28 12:07:30|14015.1|14013.1|14013.6|14011.6|14015.1|14013.1|14013.1|14011.1|12
1646050060000|2022-02-28 12:07:40|14013.7|14011.7|14014.2|14012.2|14014.2|14012.2|14013.2|14011.2|11
1646050070000|2022-02-28 12:07:50|14014.4|14012.4|14016.4|14014.4|14016.9|14014.9|14014.3|14012.3|10
1646050080000|2022-02-28 12:08:00|14016.6|14014.6|14014.8|14012.8|14017.4|14015.4|14014.7|14012.7|13
1646050090000|2022-02-28 12:08:10|14014.7|14012.7|14014.2|14012.2|14014.7|14012.7|14011.6|14009.6|33
1646050100000|2022-02-28 12:08:20|14014.3|14012.3|14015.6|14013.6|14015.6|14013.6|14012.7|14010.7|17
1646050110000|2022-02-28 12:08:30|14015.4|14013.4|14015.3|14013.3|14017.4|14015.4|14014.7|14012.7|21
1646050120000|2022-02-28 12:08:40|14015.6|14013.6|14016.8|14014.8|14017.8|14015.8|14014.8|14012.8|29
1646050130000|2022-02-28 12:08:50|14016.7|14014.7|14014.4|14012.4|14016.7|14014.7|14014.1|14012.1|21
1646050140000|2022-02-28 12:09:00|14014.7|14012.7|14014.8|14012.8|14015.1|14013.1|14013.4|14011.4|30
1646050150000|2022-02-28 12:09:10|14014.1|14012.1|14015.4|14013.4|14015.9|14013.9|14012.4|14010.4|74
1646050160000|2022-02-28 12:09:20|14016.9|14014.9|14016.1|14014.1|14018.8|14016.8|14016.1|14014.1|40
1646050170000|2022-02-28 12:09:30|14016.2|14014.2|14014.9|14012.9|14017.9|14015.9|14014.7|14012.7|72
1646050180000|2022-02-28 12:09:40|14015.1|14013.1|14012.6|14010.6|14016.2|14014.2|14012.6|14010.6|38
1646050190000|2022-02-28 12:09:50|14012.7|14010.7|14012.8|14010.8|14013.9|14011.9|14011.1|14009.1|41
1646050200000|2022-02-28 12:10:00|14012.7|14010.7|14014.7|14012.7|14016.7|14014.7|14012.7|14010.7|99
1646050210000|2022-02-28 12:10:10|14014.6|14012.6|14011.3|14009.3|14014.6|14012.6|14010.6|14008.6|57
1646050220000|2022-02-28 12:10:20|14011.6|14009.6|14009.4|14007.4|14013.1|14011.1|14009.4|14007.4|27
1646050230000|2022-02-28 12:10:30|14009.2|14007.2|14008.7|14006.7|14009.9|14007.9|14008.2|14006.2|21
1646050240000|2022-02-28 12:10:40|14008.2|14006.2|14010.4|14008.4|14011.3|14009.3|14008.1|14006.1|15
1646050250000|2022-02-28 12:10:50|14010.8|14008.8|14012.2|14010.2|14012.6|14010.6|14010.4|14008.4|22
1646050260000|2022-02-28 12:11:00|14012.3|14010.3|14015.7|14013.7|14016.7|14014.7|14012.3|14010.3|27
1646050270000|2022-02-28 12:11:10|14015.4|14013.4|14016.4|14014.4|14016.9|14014.9|14015.3|14013.3|24
1646050280000|2022-02-28 12:11:20|14016.6|14014.6|14016.3|14014.3|14016.9|14014.9|14015.3|14013.3|90
1646050290000|2022-02-28 12:11:30|14016.2|14014.2|14013.9|14011.9|14016.3|14014.3|14012.3|14010.3|34
1646050300000|2022-02-28 12:11:40|14014.1|14012.1|14015.9|14013.9|14015.9|14013.9|14012.7|14010.7|21
1646050310000|2022-02-28 12:11:50|14015.7|14013.7|14015.6|14013.6|14016.1|14014.1|14015.1|14013.1|16
1646050320000|2022-02-28 12:12:00|14015.8|14013.8|14015.1|14013.1|14015.8|14013.8|14013.8|14011.8|13
1646050330000|2022-02-28 12:12:10|14015.4|14013.4|14014.6|14012.6|14015.9|14013.9|14013.8|14011.8|17
1646050340000|2022-02-28 12:12:20|14014.4|14012.4|14014.3|14012.3|14014.4|14012.4|14013.6|14011.6|10
1646050350000|2022-02-28 12:12:30|14014.6|14012.6|14014.6|14012.6|14015.6|14013.6|14014.1|14012.1|47
1646050360000|2022-02-28 12:12:40|14015.2|14013.2|14011.8|14009.8|14015.2|14013.2|14010.9|14008.9|35
1646050370000|2022-02-28 12:12:50|14011.7|14009.7|14012.4|14010.4|14013.2|14011.2|14011.4|14009.4|9
1646050380000|2022-02-28 12:13:00|14012.1|14010.1|14014.9|14012.9|14015.8|14013.8|14012.1|14010.1|23
1646050390000|2022-02-28 12:13:10|14015.4|14013.4|14016.7|14014.7|14016.8|14014.8|14014.4|14012.4|46
1646050400000|2022-02-28 12:13:20|14016.8|14014.8|14016.9|14014.9|14017.2|14015.2|14014.7|14012.7|83
1646050410000|2022-02-28 12:13:30|14016.8|14014.8|14024.9|14022.9|14028.2|14026.2|14016.8|14014.8|215
1646050420000|2022-02-28 12:13:40|14024.3|14022.3|14020.7|14018.7|14024.8|14022.8|14019.2|14017.2|81
1646050430000|2022-02-28 12:13:50|14019.9|14017.9|14019.2|14017.2|14020.4|14018.4|14018.8|14016.8|64
1646050440000|2022-02-28 12:14:00|14019.3|14017.3|14022.3|14020.3|14025.3|14023.3|14019.3|14017.3|71
1646050450000|2022-02-28 12:14:10|14023.2|14021.2|14018.9|14016.9|14023.3|14021.3|14018.3|14016.3|178
1646050460000|2022-02-28 12:14:20|14018.8|14016.8|14024.7|14022.7|14026.2|14024.2|14018.7|14016.7|299
1646050470000|2022-02-28 12:14:30|14024.6|14022.6|14022.8|14020.8|14026.6|14024.6|14021.9|14019.9|67
1646050480000|2022-02-28 12:14:40|14022.7|14020.7|14023.6|14021.6|14025.8|14023.8|14022.7|14020.7|30
1646050490000|2022-02-28 12:14:50|14023.7|14021.7|14021.7|14019.7|14023.8|14021.8|14021.3|14019.3|38
1646050500000|2022-02-28 12:15:00|14021.8|14019.8|14020.8|14018.8|14022.9|14020.9|14018.9|14016.9|69
1646050510000|2022-02-28 12:15:10|14020.2|14018.2|14020.6|14018.6|14021.3|14019.3|14019.1|14017.1|36
1646050520000|2022-02-28 12:15:20|14020.7|14018.7|14012.3|14010.3|14020.8|14018.8|14012.3|14010.3|62
1646050530000|2022-02-28 12:15:30|14012.6|14010.6|14015.2|14013.2|14015.4|14013.4|14010.9|14008.9|59
1646050540000|2022-02-28 12:15:40|14015.1|14013.1|14015.4|14013.4|14016.2|14014.2|14013.7|14011.7|30
1646050550000|2022-02-28 12:15:50|14015.3|14013.3|14017.6|14015.6|14018.4|14016.4|14014.2|14012.2|67
1646050560000|2022-02-28 12:16:00|14017.4|14015.4|14016.8|14014.8|14017.6|14015.6|14016.2|14014.2|97
1646050570000|2022-02-28 12:16:10|14016.9|14014.9|14016.2|14014.2|14017.2|14015.2|14013.7|14011.7|34
1646050580000|2022-02-28 12:16:20|14016.3|14014.3|14015.3|14013.3|14018.2|14016.2|14015.3|14013.3|40
1646050590000|2022-02-28 12:16:30|14015.2|14013.2|14017.2|14015.2|14017.9|14015.9|14015.2|14013.2|45
1646050600000|2022-02-28 12:16:40|14018.6|14016.6|14020.1|14018.1|14020.4|14018.4|14018.1|14016.1|80
1646050610000|2022-02-28 12:16:50|14020.2|14018.2|14019.1|14017.1|14020.2|14018.2|14017.7|14015.7|31
1646050620000|2022-02-28 12:17:00|14019.2|14017.2|14024.1|14022.1|14026.1|14024.1|14019.2|14017.2|55
1646050630000|2022-02-28 12:17:10|14024.3|14022.3|14026.2|14024.2|14026.2|14024.2|14022.8|14020.8|70
1646050640000|2022-02-28 12:17:20|14026.3|14024.3|14029.2|14027.2|14030.6|14028.6|14026.2|14024.2|67
1646050650000|2022-02-28 12:17:30|14029.6|14027.6|14028.1|14026.1|14030.4|14028.4|14027.4|14025.4|51
1646050660000|2022-02-28 12:17:40|14027.9|14025.9|14028.4|14026.4|14029.3|14027.3|14023.8|14021.8|65
1646050670000|2022-02-28 12:17:50|14028.6|14026.6|14030.4|14028.4|14031.8|14029.8|14028.3|14026.3|46
1646050680000|2022-02-28 12:18:00|14030.2|14028.2|14029.4|14027.4|14030.2|14028.2|14029.3|14027.3|32
1646050690000|2022-02-28 12:18:10|14029.3|14027.3|14027.8|14025.8|14029.7|14027.7|14027.8|14025.8|36
1646050700000|2022-02-28 12:18:20|14027.9|14025.9|14025.3|14023.3|14028.1|14026.1|14023.1|14021.1|139
1646050710000|2022-02-28 12:18:30|14025.4|14023.4|14025.1|14023.1|14026.8|14024.8|14024.9|14022.9|18
1646050720000|2022-02-28 12:18:40|14025.2|14023.2|14029.6|14027.6|14029.8|14027.8|14025.2|14023.2|33
1646050730000|2022-02-28 12:18:50|14029.7|14027.7|14039.7|14037.7|14040.1|14038.1|14029.7|14027.7|143
1646050740000|2022-02-28 12:19:00|14039.8|14037.8|14039.1|14037.1|14039.8|14037.8|14037.3|14035.3|32
1646050750000|2022-02-28 12:19:10|14038.7|14036.7|14041.4|14039.4|14042.8|14040.8|14037.6|14035.6|62
1646050760000|2022-02-28 12:19:20|14041.8|14039.8|14035.4|14033.4|14041.8|14039.8|14034.3|14032.3|68
1646050770000|2022-02-28 12:19:30|14035.6|14033.6|14036.8|14034.8|14036.8|14034.8|14033.4|14031.4|37
1646050780000|2022-02-28 12:19:40|14036.7|14034.7|14035.3|14033.3|14037.2|14035.2|14034.7|14032.7|21
1646050790000|2022-02-28 12:19:50|14035.2|14033.2|14039.4|14037.4|14039.7|14037.7|14035.2|14033.2|29
1646050800000|2022-02-28 12:20:00|14039.3|14037.3|14040.7|14038.7|14042.8|14040.8|14038.7|14036.7|44
1646050810000|2022-02-28 12:20:10|14040.9|14038.9|14040.9|14038.9|14043.1|14041.1|14039.7|14037.7|62
1646050820000|2022-02-28 12:20:20|14040.8|14038.8|14036.3|14034.3|14041.7|14039.7|14034.8|14032.8|55
1646050830000|2022-02-28 12:20:30|14036.8|14034.8|14039.1|14037.1|14039.7|14037.7|14035.4|14033.4|23
1646050840000|2022-02-28 12:20:40|14039.2|14037.2|14040.2|14038.2|14040.2|14038.2|14036.2|14034.2|38
1646050850000|2022-02-28 12:20:50|14040.1|14038.1|14043.8|14041.8|14046.1|14044.1|14038.9|14036.9|88
1646050860000|2022-02-28 12:21:00|14043.9|14041.9|14042.3|14040.3|14044.6|14042.6|14041.7|14039.7|50
1646050870000|2022-02-28 12:21:10|14042.4|14040.4|14043.6|14041.6|14044.3|14042.3|14042.2|14040.2|58
1646050880000|2022-02-28 12:21:20|14043.4|14041.4|14042.2|14040.2|14043.8|14041.8|14041.9|14039.9|24
1646050890000|2022-02-28 12:21:30|14042.1|14040.1|14044.3|14042.3|14044.3|14042.3|14039.4|14037.4|44
1646050900000|2022-02-28 12:21:40|14044.6|14042.6|14048.3|14046.3|14048.9|14046.9|14044.6|14042.6|77
1646050910000|2022-02-28 12:21:50|14048.4|14046.4|14047.2|14045.2|14048.9|14046.9|14047.1|14045.1|133
1646050920000|2022-02-28 12:22:00|14047.3|14045.3|14050.1|14048.1|14052.4|14050.4|14047.3|14045.3|157
1646050930000|2022-02-28 12:22:10|14049.9|14047.9|14046.3|14044.3|14050.1|14048.1|14046.3|14044.3|56
1646050940000|2022-02-28 12:22:20|14046.4|14044.4|14044.3|14042.3|14049.4|14047.4|14044.2|14042.2|69
1646050950000|2022-02-28 12:22:30|14043.9|14041.9|14045.2|14043.2|14047.1|14045.1|14042.7|14040.7|99
1646050960000|2022-02-28 12:22:40|14045.1|14043.1|14042.2|14040.2|14045.7|14043.7|14041.9|14039.9|54
1646050970000|2022-02-28 12:22:50|14042.1|14040.1|14044.9|14042.9|14044.9|14042.9|14042.1|14040.1|25
1646050980000|2022-02-28 12:23:00|14045.1|14043.1|14046.1|14044.1|14046.1|14044.1|14044.3|14042.3|43
1646050990000|2022-02-28 12:23:10|14045.9|14043.9|14047.2|14045.2|14049.2|14047.2|14045.8|14043.8|64
1646051000000|2022-02-28 12:23:20|14047.6|14045.6|14047.6|14045.6|14048.4|14046.4|14046.3|14044.3|43
1646051010000|2022-02-28 12:23:30|14047.4|14045.4|14048.6|14046.6|14049.1|14047.1|14047.3|14045.3|21
1646051020000|2022-02-28 12:23:40|14047.8|14045.8|14048.8|14046.8|14048.9|14046.9|14046.4|14044.4|31
1646051030000|2022-02-28 12:23:50|14048.9|14046.9|14049.4|14047.4|14050.7|14048.7|14046.9|14044.9|55
1646051040000|2022-02-28 12:24:00|14048.4|14046.4|14056.6|14054.6|14056.7|14054.7|14048.1|14046.1|132
1646051050000|2022-02-28 12:24:10|14056.3|14054.3|14052.6|14050.6|14057.1|14055.1|14051.6|14049.6|67
1646051060000|2022-02-28 12:24:20|14052.4|14050.4|14052.7|14050.7|14053.9|14051.9|14051.6|14049.6|42
1646051070000|2022-02-28 12:24:30|14052.6|14050.6|14055.8|14053.8|14055.8|14053.8|14052.1|14050.1|46
1646051080000|2022-02-28 12:24:40|14055.7|14053.7|14066.8|14064.8|14070.3|14068.3|14055.4|14053.4|314
1646051090000|2022-02-28 12:24:50|14066.4|14064.4|14071.8|14069.8|14077.4|14075.4|14066.3|14064.3|222
1646051100000|2022-02-28 12:25:00|14071.1|14069.1|14067.6|14065.6|14071.9|14069.9|14066.7|14064.7|121
1646051110000|2022-02-28 12:25:10|14067.4|14065.4|14069.4|14067.4|14072.9|14070.9|14066.3|14064.3|129
1646051120000|2022-02-28 12:25:20|14069.1|14067.1|14065.3|14063.3|14070.4|14068.4|14065.2|14063.2|85
1646051130000|2022-02-28 12:25:30|14065.4|14063.4|14060.1|14058.1|14066.1|14064.1|14059.2|14057.2|90
1646051140000|2022-02-28 12:25:40|14060.2|14058.2|14061.2|14059.2|14061.8|14059.8|14057.2|14055.2|81
1646051150000|2022-02-28 12:25:50|14061.3|14059.3|14070.2|14068.2|14070.6|14068.6|14061.3|14059.3|159
1646051160000|2022-02-28 12:26:00|14069.4|14067.4|14064.6|14062.6|14069.8|14067.8|14064.6|14062.6|44
1646051170000|2022-02-28 12:26:10|14065.3|14063.3|14063.9|14061.9|14066.8|14064.8|14062.2|14060.2|52
1646051180000|2022-02-28 12:26:20|14064.1|14062.1|14063.2|14061.2|14064.1|14062.1|14061.3|14059.3|36
1646051190000|2022-02-28 12:26:30|14063.6|14061.6|14060.4|14058.4|14063.9|14061.9|14060.4|14058.4|17
1646051200000|2022-02-28 12:26:40|14060.3|14058.3|14059.9|14057.9|14063.6|14061.6|14059.3|14057.3|49
1646051210000|2022-02-28 12:26:50|14060.1|14058.1|14070.7|14068.7|14070.7|14068.7|14059.9|14057.9|94
1646051220000|2022-02-28 12:27:00|14070.8|14068.8|14071.6|14069.6|14073.3|14071.3|14070.1|14068.1|73
1646051230000|2022-02-28 12:27:10|14071.3|14069.3|14072.3|14070.3|14072.7|14070.7|14067.3|14065.3|69
1646051240000|2022-02-28 12:27:20|14072.7|14070.7|14071.9|14069.9|14072.7|14070.7|14071.1|14069.1|27
1646051250000|2022-02-28 12:27:30|14072.1|14070.1|14068.2|14066.2|14072.7|14070.7|14067.9|14065.9|42
1646051260000|2022-02-28 12:27:40|14068.1|14066.1|14062.4|14060.4|14068.1|14066.1|14062.4|14060.4|83
1646051270000|2022-02-28 12:27:50|14062.6|14060.6|14065.1|14063.1|14066.9|14064.9|14062.6|14060.6|37
1646051280000|2022-02-28 12:28:00|14065.7|14063.7|14065.2|14063.2|14066.7|14064.7|14064.6|14062.6|18
1646051290000|2022-02-28 12:28:10|14065.1|14063.1|14066.1|14064.1|14066.4|14064.4|14064.8|14062.8|8
1646051300000|2022-02-28 12:28:20|14065.3|14063.3|14066.2|14064.2|14067.2|14065.2|14065.2|14063.2|23
1646051310000|2022-02-28 12:28:30|14066.3|14064.3|14062.2|14060.2|14066.3|14064.3|14062.1|14060.1|38
1646051320000|2022-02-28 12:28:40|14062.1|14060.1|14061.4|14059.4|14062.1|14060.1|14058.4|14056.4|30
1646051330000|2022-02-28 12:28:50|14061.6|14059.6|14059.9|14057.9|14062.3|14060.3|14059.9|14057.9|45
1646051340000|2022-02-28 12:29:00|14060.1|14058.1|14058.4|14056.4|14061.6|14059.6|14057.4|14055.4|75
1646051350000|2022-02-28 12:29:10|14058.6|14056.6|14058.1|14056.1|14059.6|14057.6|14056.9|14054.9|44
1646051360000|2022-02-28 12:29:20|14057.9|14055.9|14060.9|14058.9|14061.7|14059.7|14057.9|14055.9|52
1646051370000|2022-02-28 12:29:30|14060.4|14058.4|14060.2|14058.2|14060.7|14058.7|14059.1|14057.1|18
1646051380000|2022-02-28 12:29:40|14060.1|14058.1|14057.7|14055.7|14060.1|14058.1|14055.2|14053.2|34
1646051390000|2022-02-28 12:29:50|14057.4|14055.4|14056.8|14054.8|14058.3|14056.3|14056.2|14054.2|34
1646051400000|2022-02-28 12:30:00|14056.7|14054.7|14057.3|14055.3|14059.4|14057.4|14053.7|14051.7|111
1646051410000|2022-02-28 12:30:10|14057.4|14055.4|14059.9|14057.9|14060.1|14058.1|14056.7|14054.7|47
1646051420000|2022-02-28 12:30:20|14060.1|14058.1|14061.6|14059.6|14063.2|14061.2|14059.7|14057.7|41
1646051430000|2022-02-28 12:30:30|14061.4|14059.4|14058.2|14056.2|14062.9|14060.9|14055.8|14053.8|34
1646051440000|2022-02-28 12:30:40|14058.3|14056.3|14066.3|14064.3|14066.4|14064.4|14058.1|14056.1|138
1646051450000|2022-02-28 12:30:50|14066.4|14064.4|14063.3|14061.3|14066.4|14064.4|14062.4|14060.4|34
1646051460000|2022-02-28 12:31:00|14063.4|14061.4|14063.1|14061.1|14063.8|14061.8|14060.7|14058.7|55
1646051470000|2022-02-28 12:31:10|14062.9|14060.9|14060.7|14058.7|14063.2|14061.2|14060.1|14058.1|91
1646051480000|2022-02-28 12:31:20|14060.8|14058.8|14061.4|14059.4|14062.3|14060.3|14060.6|14058.6|18
1646051490000|2022-02-28 12:31:30|14061.6|14059.6|14063.6|14061.6|14063.6|14061.6|14060.6|14058.6|26
1646051500000|2022-02-28 12:31:40|14065.3|14063.3|14067.7|14065.7|14068.9|14066.9|14062.9|14060.9|78
1646051510000|2022-02-28 12:31:50|14067.2|14065.2|14062.4|14060.4|14068.6|14066.6|14060.7|14058.7|70
1646051520000|2022-02-28 12:32:00|14062.6|14060.6|14058.1|14056.1|14063.1|14061.1|14057.8|14055.8|73
1646051530000|2022-02-28 12:32:10|14058.2|14056.2|14060.2|14058.2|14060.4|14058.4|14058.2|14056.2|43
1646051540000|2022-02-28 12:32:20|14060.3|14058.3|14053.9|14051.9|14060.3|14058.3|14053.7|14051.7|73
1646051550000|2022-02-28 12:32:30|14054.2|14052.2|14051.6|14049.6|14054.4|14052.4|14051.1|14049.1|44
1646051560000|2022-02-28 12:32:40|14051.1|14049.1|14052.8|14050.8|14052.8|14050.8|14049.4|14047.4|88
1646051570000|2022-02-28 12:32:50|14052.9|14050.9|14049.9|14047.9|14053.6|14051.6|14049.3|14047.3|56
1646051580000|2022-02-28 12:33:00|14049.8|14047.8|14051.2|14049.2|14051.8|14049.8|14047.9|14045.9|74
1646051590000|2022-02-28 12:33:10|14051.4|14049.4|14051.9|14049.9|14052.2|14050.2|14050.2|14048.2|86
1646051600000|2022-02-28 12:33:20|14052.1|14050.1|14053.7|14051.7|14053.9|14051.9|14050.6|14048.6|93
1646051610000|2022-02-28 12:33:30|14053.6|14051.6|14051.6|14049.6|14055.3|14053.3|14050.7|14048.7|53
1646051620000|2022-02-28 12:33:40|14051.4|14049.4|14054.2|14052.2|14054.3|14052.3|14051.4|14049.4|38
1646051630000|2022-02-28 12:33:50|14054.3|14052.3|14051.7|14049.7|14054.4|14052.4|14051.7|14049.7|42
1646051640000|2022-02-28 12:34:00|14052.1|14050.1|14050.9|14048.9|14052.2|14050.2|14049.9|14047.9|106
1646051650000|2022-02-28 12:34:10|14052.4|14050.4|14053.9|14051.9|14054.6|14052.6|14052.4|14050.4|48
1646051660000|2022-02-28 12:34:20|14053.8|14051.8|14050.9|14048.9|14055.9|14053.9|14050.6|14048.6|35
1646051670000|2022-02-28 12:34:30|14051.1|14049.1|14052.7|14050.7|14054.8|14052.8|14050.3|14048.3|66
1646051680000|2022-02-28 12:34:40|14053.2|14051.2|14055.6|14053.6|14057.2|14055.2|14052.6|14050.6|81
1646051690000|2022-02-28 12:34:50|14055.4|14053.4|14054.8|14052.8|14056.6|14054.6|14054.4|14052.4|14
1646051700000|2022-02-28 12:35:00|14054.7|14052.7|14052.3|14050.3|14054.7|14052.7|14048.9|14046.9|100
1646051710000|2022-02-28 12:35:10|14053.2|14051.2|14054.3|14052.3|14055.1|14053.1|14051.7|14049.7|49
1646051720000|2022-02-28 12:35:20|14054.2|14052.2|14053.2|14051.2|14054.4|14052.4|14052.3|14050.3|24
1646051730000|2022-02-28 12:35:30|14052.8|14050.8|14052.8|14050.8|14053.2|14051.2|14052.3|14050.3|8
1646051740000|2022-02-28 12:35:40|14053.1|14051.1|14052.3|14050.3|14053.2|14051.2|14051.7|14049.7|32
1646051750000|2022-02-28 12:35:50|14052.2|14050.2|14050.2|14048.2|14052.2|14050.2|14049.8|14047.8|33
1646051760000|2022-02-28 12:36:00|14050.1|14048.1|14049.2|14047.2|14052.6|14050.6|14047.8|14045.8|76
1646051770000|2022-02-28 12:36:10|14048.8|14046.8|14049.7|14047.7|14051.2|14049.2|14047.2|14045.2|74
1646051780000|2022-02-28 12:36:20|14050.2|14048.2|14052.7|14050.7|14053.7|14051.7|14049.7|14047.7|29
1646051790000|2022-02-28 12:36:30|14052.8|14050.8|14052.2|14050.2|14053.3|14051.3|14051.8|14049.8|17
1646051800000|2022-02-28 12:36:40|14052.1|14050.1|14055.1|14053.1|14055.3|14053.3|14052.1|14050.1|16
1646051810000|2022-02-28 12:36:50|14055.2|14053.2|14060.8|14058.8|14060.8|14058.8|14054.6|14052.6|76
1646051820000|2022-02-28 12:37:00|14061.2|14059.2|14060.3|14058.3|14063.6|14061.6|14060.3|14058.3|44
1646051830000|2022-02-28 12:37:10|14060.4|14058.4|14059.4|14057.4|14060.9|14058.9|14058.3|14056.3|52
1646051840000|2022-02-28 12:37:20|14059.2|14057.2|14057.9|14055.9|14059.2|14057.2|14057.1|14055.1|22
1646051850000|2022-02-28 12:37:30|14058.1|14056.1|14059.7|14057.7|14059.7|14057.7|14057.3|14055.3|82
1646051860000|2022-02-28 12:37:40|14059.8|14057.8|14059.8|14057.8|14060.3|14058.3|14058.8|14056.8|14
1646051870000|2022-02-28 12:37:50|14059.7|14057.7|14059.1|14057.1|14060.2|14058.2|14057.4|14055.4|32
1646051880000|2022-02-28 12:38:00|14060.2|14058.2|14054.6|14052.6|14060.2|14058.2|14054.1|14052.1|83
1646051890000|2022-02-28 12:38:10|14054.8|14052.8|14056.3|14054.3|14056.8|14054.8|14054.6|14052.6|24
1646051900000|2022-02-28 12:38:20|14056.4|14054.4|14057.9|14055.9|14057.9|14055.9|14055.2|14053.2|63
1646051910000|2022-02-28 12:38:30|14057.8|14055.8|14058.6|14056.6|14060.1|14058.1|14056.8|14054.8|48
1646051920000|2022-02-28 12:38:40|14058.4|14056.4|14063.9|14061.9|14064.3|14062.3|14058.3|14056.3|96
1646051930000|2022-02-28 12:38:50|14064.1|14062.1|14066.6|14064.6|14066.7|14064.7|14063.9|14061.9|36
1646051940000|2022-02-28 12:39:00|14065.7|14063.7|14064.8|14062.8|14066.4|14064.4|14064.7|14062.7|24
1646051950000|2022-02-28 12:39:10|14064.4|14062.4|14060.6|14058.6|14064.6|14062.6|14058.7|14056.7|38
1646051960000|2022-02-28 12:39:20|14060.8|14058.8|14056.6|14054.6|14061.9|14059.9|14056.2|14054.2|29
1646051970000|2022-02-28 12:39:30|14056.7|14054.7|14059.3|14057.3|14061.1|14059.1|14056.7|14054.7|11
1646051980000|2022-02-28 12:39:40|14059.2|14057.2|14059.7|14057.7|14060.9|14058.9|14058.9|14056.9|7
1646051990000|2022-02-28 12:39:50|14059.6|14057.6|14058.9|14056.9|14060.2|14058.2|14058.7|14056.7|17
1646052000000|2022-02-28 12:40:00|14058.8|14056.8|14057.7|14055.7|14058.9|14056.9|14056.8|14054.8|31
1646052010000|2022-02-28 12:40:10|14057.8|14055.8|14056.1|14054.1|14059.9|14057.9|14056.1|14054.1|39
1646052020000|2022-02-28 12:40:20|14056.6|14054.6|14057.6|14055.6|14057.7|14055.7|14054.9|14052.9|26
1646052030000|2022-02-28 12:40:30|14057.7|14055.7|14063.9|14061.9|14064.3|14062.3|14057.3|14055.3|44
1646052040000|2022-02-28 12:40:40|14064.1|14062.1|14063.3|14061.3|14065.1|14063.1|14061.8|14059.8|20
1646052050000|2022-02-28 12:40:50|14062.9|14060.9|14063.3|14061.3|14063.9|14061.9|14058.7|14056.7|53
1646052060000|2022-02-28 12:41:00|14063.6|14061.6|14069.2|14067.2|14071.7|14069.7|14063.6|14061.6|139
1646052070000|2022-02-28 12:41:10|14068.8|14066.8|14063.8|14061.8|14068.8|14066.8|14062.9|14060.9|70
1646052080000|2022-02-28 12:41:20|14064.2|14062.2|14058.9|14056.9|14064.2|14062.2|14058.3|14056.3|57
1646052090000|2022-02-28 12:41:30|14058.8|14056.8|14054.7|14052.7|14058.8|14056.8|14054.1|14052.1|69
1646052100000|2022-02-28 12:41:40|14054.9|14052.9|14056.9|14054.9|14057.7|14055.7|14054.8|14052.8|66
1646052110000|2022-02-28 12:41:50|14057.1|14055.1|14059.1|14057.1|14059.1|14057.1|14055.6|14053.6|19
1646052120000|2022-02-28 12:42:00|14058.9|14056.9|14055.9|14053.9|14059.1|14057.1|14055.9|14053.9|37
1646052130000|2022-02-28 12:42:10|14055.8|14053.8|14054.2|14052.2|14055.9|14053.9|14053.4|14051.4|34
1646052140000|2022-02-28 12:42:20|14053.9|14051.9|14057.1|14055.1|14057.2|14055.2|14051.7|14049.7|80
1646052150000|2022-02-28 12:42:30|14057.2|14055.2|14057.4|14055.4|14057.6|14055.6|14055.4|14053.4|47
1646052160000|2022-02-28 12:42:40|14057.3|14055.3|14050.2|14048.2|14058.7|14056.7|14048.8|14046.8|205
1646052170000|2022-02-28 12:42:50|14050.3|14048.3|14053.4|14051.4|14057.8|14055.8|14049.9|14047.9|143
1646052180000|2022-02-28 12:43:00|14053.3|14051.3|14052.3|14050.3|14053.4|14051.4|14051.1|14049.1|28
1646052190000|2022-02-28 12:43:10|14052.1|14050.1|14054.4|14052.4|14054.7|14052.7|14052.1|14050.1|21
1646052200000|2022-02-28 12:43:20|14054.6|14052.6|14051.7|14049.7|14054.6|14052.6|14051.7|14049.7|35
1646052210000|2022-02-28 12:43:30|14052.3|14050.3|14051.9|14049.9|14053.7|14051.7|14051.2|14049.2|28
1646052220000|2022-02-28 12:43:40|14051.8|14049.8|14041.9|14039.9|14051.9|14049.9|14041.7|14039.7|144
1646052230000|2022-02-28 12:43:50|14041.6|14039.6|14043.8|14041.8|14045.7|14043.7|14040.7|14038.7|118
1646052240000|2022-02-28 12:44:00|14043.9|14041.9|14044.9|14042.9|14049.2|14047.2|14043.9|14041.9|87
1646052250000|2022-02-28 12:44:10|14044.3|14042.3|14042.7|14040.7|14044.3|14042.3|14041.1|14039.1|70
1646052260000|2022-02-28 12:44:20|14042.9|14040.9|14043.8|14041.8|14043.8|14041.8|14041.7|14039.7|32
1646052270000|2022-02-28 12:44:30|14043.9|14041.9|14045.4|14043.4|14046.7|14044.7|14043.9|14041.9|30
1646052280000|2022-02-28 12:44:40|14045.6|14043.6|14050.1|14048.1|14050.1|14048.1|14045.6|14043.6|85
1646052290000|2022-02-28 12:44:50|14049.7|14047.7|14052.3|14050.3|14052.3|14050.3|14049.4|14047.4|31
1646052300000|2022-02-28 12:45:00|14052.4|14050.4|14052.9|14050.9|14057.9|14055.9|14052.2|14050.2|94
1646052310000|2022-02-28 12:45:10|14053.1|14051.1|14046.1|14044.1|14053.1|14051.1|14045.8|14043.8|21
1646052320000|2022-02-28 12:45:20|14045.8|14043.8|14043.1|14041.1|14047.4|14045.4|14042.7|14040.7|96
1646052330000|2022-02-28 12:45:30|14043.2|14041.2|14044.6|14042.6|14044.6|14042.6|14043.1|14041.1|25
1646052340000|2022-02-28 12:45:40|14045.4|14043.4|14043.3|14041.3|14047.8|14045.8|14043.2|14041.2|35
1646052350000|2022-02-28 12:45:50|14043.4|14041.4|14045.1|14043.1|14045.3|14043.3|14042.9|14040.9|19
1646052360000|2022-02-28 12:46:00|14044.9|14042.9|14045.6|14043.6|14045.8|14043.8|14044.9|14042.9|13
1646052370000|2022-02-28 12:46:10|14045.1|14043.1|14047.1|14045.1|14047.7|14045.7|14044.3|14042.3|30
1646052380000|2022-02-28 12:46:20|14047.9|14045.9|14047.3|14045.3|14048.3|14046.3|14047.1|14045.1|12
1646052390000|2022-02-28 12:46:30|14047.4|14045.4|14045.7|14043.7|14047.4|14045.4|14045.1|14043.1|14
1646052400000|2022-02-28 12:46:40|14046.1|14044.1|14049.9|14047.9|14050.1|14048.1|14045.7|14043.7|42
1646052410000|2022-02-28 12:46:50|14050.6|14048.6|14051.3|14049.3|14052.6|14050.6|14050.6|14048.6|31
1646052420000|2022-02-28 12:47:00|14051.2|14049.2|14051.8|14049.8|14051.8|14049.8|14050.4|14048.4|9
1646052430000|2022-02-28 12:47:10|14051.9|14049.9|14054.7|14052.7|14055.2|14053.2|14051.6|14049.6|27
1646052440000|2022-02-28 12:47:20|14054.8|14052.8|14054.6|14052.6|14055.4|14053.4|14053.6|14051.6|21
1646052450000|2022-02-28 12:47:30|14055.3|14053.3|14054.2|14052.2|14055.3|14053.3|14053.4|14051.4|11
1646052460000|2022-02-28 12:47:40|14054.3|14052.3|14057.2|14055.2|14057.9|14055.9|14054.2|14052.2|37
1646052470000|2022-02-28 12:47:50|14057.1|14055.1|14064.4|14062.4|14065.4|14063.4|14056.1|14054.1|92
1646052480000|2022-02-28 12:48:00|14064.1|14062.1|14062.7|14060.7|14064.4|14062.4|14061.1|14059.1|24
1646052490000|2022-02-28 12:48:10|14062.8|14060.8|14059.7|14057.7|14064.6|14062.6|14059.6|14057.6|64
1646052500000|2022-02-28 12:48:20|14059.4|14057.4|14062.4|14060.4|14063.9|14061.9|14059.2|14057.2|52
1646052510000|2022-02-28 12:48:30|14062.6|14060.6|14060.7|14058.7|14062.6|14060.6|14060.6|14058.6|4
1646052520000|2022-02-28 12:48:40|14060.2|14058.2|14059.9|14057.9|14061.4|14059.4|14059.6|14057.6|28
1646052530000|2022-02-28 12:48:50|14059.8|14057.8|14058.7|14056.7|14060.4|14058.4|14058.7|14056.7|18
1646052540000|2022-02-28 12:49:00|14059.4|14057.4|14054.4|14052.4|14059.8|14057.8|14054.4|14052.4|55
1646052550000|2022-02-28 12:49:10|14054.2|14052.2|14057.4|14055.4|14057.4|14055.4|14053.9|14051.9|25
1646052560000|2022-02-28 12:49:20|14057.3|14055.3|14055.9|14053.9|14058.2|14056.2|14055.8|14053.8|16
1646052570000|2022-02-28 12:49:30|14056.1|14054.1|14054.2|14052.2|14056.8|14054.8|14053.9|14051.9|28
1646052580000|2022-02-28 12:49:40|14054.1|14052.1|14056.1|14054.1|14056.7|14054.7|14054.1|14052.1|12
1646052590000|2022-02-28 12:49:50|14055.9|14053.9|14056.2|14054.2|14057.1|14055.1|14055.7|14053.7|19
1646052600000|2022-02-28 12:50:00|14056.1|14054.1|14056.3|14054.3|14056.3|14054.3|14054.3|14052.3|21
1646052610000|2022-02-28 12:50:10|14056.2|14054.2|14055.2|14053.2|14056.2|14054.2|14054.8|14052.8|10
1646052620000|2022-02-28 12:50:20|14055.1|14053.1|14058.6|14056.6|14058.7|14056.7|14055.1|14053.1|32
1646052630000|2022-02-28 12:50:30|14059.9|14057.9|14061.7|14059.7|14062.3|14060.3|14059.1|14057.1|38
1646052640000|2022-02-28 12:50:40|14061.8|14059.8|14065.3|14063.3|14066.8|14064.8|14061.2|14059.2|49
1646052650000|2022-02-28 12:50:50|14065.4|14063.4|14065.4|14063.4|14066.7|14064.7|14064.6|14062.6|62
1646052660000|2022-02-28 12:51:00|14065.3|14063.3|14067.4|14065.4|14067.8|14065.8|14064.9|14062.9|13
1646052670000|2022-02-28 12:51:10|14067.6|14065.6|14064.8|14062.8|14068.7|14066.7|14064.8|14062.8|34
1646052680000|2022-02-28 12:51:20|14065.1|14063.1|14060.3|14058.3|14065.4|14063.4|14060.3|14058.3|22
1646052690000|2022-02-28 12:51:30|14060.4|14058.4|14061.2|14059.2|14061.2|14059.2|14059.4|14057.4|19
1646052700000|2022-02-28 12:51:40|14061.9|14059.9|14061.7|14059.7|14062.2|14060.2|14059.9|14057.9|23
1646052710000|2022-02-28 12:51:50|14061.9|14059.9|14056.3|14054.3|14062.7|14060.7|14055.7|14053.7|84
1646052720000|2022-02-28 12:52:00|14056.2|14054.2|14053.6|14051.6|14056.2|14054.2|14053.3|14051.3|32
1646052730000|2022-02-28 12:52:10|14053.3|14051.3|14051.7|14049.7|14054.2|14052.2|14050.7|14048.7|52
1646052740000|2022-02-28 12:52:20|14051.8|14049.8|14049.2|14047.2|14053.2|14051.2|14048.7|14046.7|33
1646052750000|2022-02-28 12:52:30|14049.3|14047.3|14052.4|14050.4|14052.4|14050.4|14049.2|14047.2|21
1646052760000|2022-02-28 12:52:40|14052.3|14050.3|14052.4|14050.4|14052.9|14050.9|14050.2|14048.2|56
1646052770000|2022-02-28 12:52:50|14051.9|14049.9|14052.4|14050.4|14052.4|14050.4|14050.4|14048.4|44
1646052780000|2022-02-28 12:53:00|14052.3|14050.3|14052.4|14050.4|14052.4|14050.4|14050.7|14048.7|18
1646052790000|2022-02-28 12:53:10|14052.6|14050.6|14054.1|14052.1|14054.6|14052.6|14052.1|14050.1|29
1646052800000|2022-02-28 12:53:20|14054.2|14052.2|14060.1|14058.1|14060.8|14058.8|14053.8|14051.8|39
1646052810000|2022-02-28 12:53:30|14060.2|14058.2|14061.7|14059.7|14062.9|14060.9|14059.8|14057.8|31
1646052820000|2022-02-28 12:53:40|14061.6|14059.6|14059.1|14057.1|14062.6|14060.6|14058.9|14056.9|27
1646052830000|2022-02-28 12:53:50|14058.9|14056.9|14056.9|14054.9|14059.4|14057.4|14055.9|14053.9|23
1646052840000|2022-02-28 12:54:00|14057.2|14055.2|14055.4|14053.4|14058.6|14056.6|14055.2|14053.2|7
1646052850000|2022-02-28 12:54:10|14055.8|14053.8|14057.6|14055.6|14057.6|14055.6|14055.4|14053.4|12
1646052860000|2022-02-28 12:54:20|14057.7|14055.7|14060.1|14058.1|14060.2|14058.2|14057.7|14055.7|9
1646052870000|2022-02-28 12:54:30|14060.3|14058.3|14061.6|14059.6|14062.2|14060.2|14060.2|14058.2|13
1646052880000|2022-02-28 12:54:40|14061.3|14059.3|14062.9|14060.9|14064.6|14062.6|14061.3|14059.3|26
1646052890000|2022-02-28 12:54:50|14063.1|14061.1|14065.4|14063.4|14066.6|14064.6|14061.7|14059.7|89
1646052900000|2022-02-28 12:55:00|14066.2|14064.2|14062.8|14060.8|14066.2|14064.2|14062.7|14060.7|24
1646052910000|2022-02-28 12:55:10|14062.2|14060.2|14062.3|14060.3|14063.1|14061.1|14061.6|14059.6|9
1646052920000|2022-02-28 12:55:20|14062.1|14060.1|14062.1|14060.1|14063.1|14061.1|14061.1|14059.1|24
1646052930000|2022-02-28 12:55:30|14061.9|14059.9|14063.2|14061.2|14063.2|14061.2|14060.6|14058.6|29
1646052940000|2022-02-28 12:55:40|14062.9|14060.9|14060.1|14058.1|14063.1|14061.1|14059.9|14057.9|27
1646052950000|2022-02-28 12:55:50|14060.2|14058.2|14059.9|14057.9|14061.2|14059.2|14058.6|14056.6|31
1646052960000|2022-02-28 12:56:00|14060.1|14058.1|14056.6|14054.6|14060.1|14058.1|14056.4|14054.4|23
1646052970000|2022-02-28 12:56:10|14056.7|14054.7|14057.1|14055.1|14057.2|14055.2|14055.6|14053.6|22
1646052980000|2022-02-28 12:56:20|14056.9|14054.9|14055.9|14053.9|14058.2|14056.2|14055.6|14053.6|22
1646052990000|2022-02-28 12:56:30|14056.4|14054.4|14054.2|14052.2|14057.7|14055.7|14053.7|14051.7|51
1646053000000|2022-02-28 12:56:40|14054.3|14052.3|14055.4|14053.4|14056.2|14054.2|14054.2|14052.2|15
1646053010000|2022-02-28 12:56:50|14055.7|14053.7|14053.4|14051.4|14055.7|14053.7|14052.9|14050.9|24
1646053020000|2022-02-28 12:57:00|14053.3|14051.3|14061.6|14059.6|14062.1|14060.1|14051.4|14049.4|65
1646053030000|2022-02-28 12:57:10|14061.7|14059.7|14055.8|14053.8|14061.7|14059.7|14054.4|14052.4|33
1646053040000|2022-02-28 12:57:20|14056.1|14054.1|14057.1|14055.1|14057.3|14055.3|14053.6|14051.6|22
1646053050000|2022-02-28 12:57:30|14056.9|14054.9|14054.6|14052.6|14057.1|14055.1|14053.6|14051.6|14
1646053060000|2022-02-28 12:57:40|14055.4|14053.4|14053.7|14051.7|14056.1|14054.1|14053.7|14051.7|23
1646053070000|2022-02-28 12:57:50|14053.6|14051.6|14054.2|14052.2|14056.3|14054.3|14052.6|14050.6|62
1646053080000|2022-02-28 12:58:00|14054.1|14052.1|14053.7|14051.7|14055.2|14053.2|14053.6|14051.6|25
1646053090000|2022-02-28 12:58:10|14053.4|14051.4|14053.3|14051.3|14057.7|14055.7|14053.3|14051.3|43
1646053100000|2022-02-28 12:58:20|14052.7|14050.7|14046.9|14044.9|14056.2|14054.2|14046.2|14044.2|126
1646053110000|2022-02-28 12:58:30|14046.8|14044.8|14040.2|14038.2|14046.8|14044.8|14040.2|14038.2|140
1646053120000|2022-02-28 12:58:40|14040.1|14038.1|14039.6|14037.6|14040.7|14038.7|14034.3|14032.3|191
1646053130000|2022-02-28 12:58:50|14039.2|14037.2|14035.1|14033.1|14039.2|14037.2|14033.7|14031.7|133
1646053140000|2022-02-28 12:59:00|14035.2|14033.2|14025.7|14023.7|14035.2|14033.2|14022.4|14020.4|194
1646053150000|2022-02-28 12:59:10|14025.8|14023.8|14023.3|14021.3|14028.9|14026.9|14020.4|14018.4|179
1646053160000|2022-02-28 12:59:20|14023.2|14021.2|14011.3|14009.3|14024.7|14022.7|14003.6|14001.6|428
1646053170000|2022-02-28 12:59:30|14011.2|14009.2|14024.1|14022.1|14025.7|14023.7|14011.2|14009.2|158
1646053180000|2022-02-28 12:59:40|14023.9|14021.9|14028.1|14026.1|14028.1|14026.1|14023.2|14021.2|129
1646053190000|2022-02-28 12:59:50|14027.9|14025.9|14022.7|14020.7|14028.2|14026.2|14022.6|14020.6|73
1646053200000|2022-02-28 13:00:00|14018.9|14016.9|14017.4|14015.4|14023.3|14021.3|14013.4|14011.4|179
1646053210000|2022-02-28 13:00:10|14017.8|14015.8|14013.2|14011.2|14022.1|14020.1|14012.2|14010.2|109
1646053220000|2022-02-28 13:00:20|14013.3|14011.3|14006.7|14004.7|14015.3|14013.3|14005.7|14003.7|153
1646053230000|2022-02-28 13:00:30|14007.4|14005.4|14001.2|13999.2|14009.7|14007.7|13996.2|13994.2|248
1646053240000|2022-02-28 13:00:40|14002.4|14000.4|14005.3|14003.3|14007.3|14005.3|14002.4|14000.4|93
1646053250000|2022-02-28 13:00:50|14005.6|14003.6|14005.1|14003.1|14006.4|14004.4|14002.7|14000.7|69
1646053260000|2022-02-28 13:01:00|14003.8|14001.8|14004.6|14002.6|14004.7|14002.7|13998.3|13996.3|125
1646053270000|2022-02-28 13:01:10|14006.4|14004.4|14009.1|14007.1|14014.9|14012.9|14006.3|14004.3|137
1646053280000|2022-02-28 13:01:20|14009.2|14007.2|14008.4|14006.4|14010.4|14008.4|14006.3|14004.3|75
1646053290000|2022-02-28 13:01:30|14007.9|14005.9|14009.9|14007.9|14013.4|14011.4|14007.2|14005.2|92
1646053300000|2022-02-28 13:01:40|14010.4|14008.4|14009.3|14007.3|14010.9|14008.9|14005.9|14003.9|89
1646053310000|2022-02-28 13:01:50|14009.8|14007.8|14010.3|14008.3|14010.8|14008.8|14006.9|14004.9|42
1646053320000|2022-02-28 13:02:00|14010.4|14008.4|14017.1|14015.1|14018.8|14016.8|14009.4|14007.4|80
1646053330000|2022-02-28 13:02:10|14017.2|14015.2|14018.3|14016.3|14022.2|14020.2|14016.7|14014.7|139
1646053340000|2022-02-28 13:02:20|14018.6|14016.6|14021.2|14019.2|14024.1|14022.1|14018.3|14016.3|87
1646053350000|2022-02-28 13:02:30|14021.9|14019.9|14020.9|14018.9|14023.7|14021.7|14018.6|14016.6|56
1646053360000|2022-02-28 13:02:40|14020.8|14018.8|14017.2|14015.2|14022.4|14020.4|14016.9|14014.9|57
1646053370000|2022-02-28 13:02:50|14017.1|14015.1|14019.4|14017.4|14019.8|14017.8|14016.9|14014.9|22
1646053380000|2022-02-28 13:03:00|14019.9|14017.9|14024.6|14022.6|14025.8|14023.8|14019.3|14017.3|54
1646053390000|2022-02-28 13:03:10|14024.4|14022.4|14023.9|14021.9|14025.9|14023.9|14022.7|14020.7|39
1646053400000|2022-02-28 13:03:20|14023.8|14021.8|14026.7|14024.7|14027.7|14025.7|14023.2|14021.2|45
1646053410000|2022-02-28 13:03:30|14026.8|14024.8|14026.4|14024.4|14027.7|14025.7|14024.8|14022.8|37
1646053420000|2022-02-28 13:03:40|14026.6|14024.6|14027.4|14025.4|14029.2|14027.2|14025.8|14023.8|60
1646053430000|2022-02-28 13:03:50|14027.8|14025.8|14028.7|14026.7|14032.6|14030.6|14027.3|14025.3|85
1646053440000|2022-02-28 13:04:00|14028.6|14026.6|14025.1|14023.1|14028.8|14026.8|14024.6|14022.6|40
1646053450000|2022-02-28 13:04:10|14025.2|14023.2|14027.3|14025.3|14027.7|14025.7|14024.9|14022.9|23
1646053460000|2022-02-28 13:04:20|14027.4|14025.4|14025.7|14023.7|14027.9|14025.9|14024.9|14022.9|14
1646053470000|2022-02-28 13:04:30|14025.8|14023.8|14024.2|14022.2|14026.7|14024.7|14023.7|14021.7|18
1646053480000|2022-02-28 13:04:40|14024.3|14022.3|14024.1|14022.1|14025.6|14023.6|14023.7|14021.7|10
1646053490000|2022-02-28 13:04:50|14024.7|14022.7|14019.7|14017.7|14025.8|14023.8|14014.1|14012.1|65
1646053500000|2022-02-28 13:05:00|14019.6|14017.6|14018.4|14016.4|14021.4|14019.4|14017.6|14015.6|52
1646053510000|2022-02-28 13:05:10|14018.2|14016.2|14013.1|14011.1|14018.2|14016.2|14011.2|14009.2|95
1646053520000|2022-02-28 13:05:20|14012.9|14010.9|14013.2|14011.2|14013.9|14011.9|14008.7|14006.7|77
1646053530000|2022-02-28 13:05:30|14013.1|14011.1|14011.1|14009.1|14013.8|14011.8|14008.6|14006.6|94
1646053540000|2022-02-28 13:05:40|14011.2|14009.2|14014.1|14012.1|14015.9|14013.9|14011.2|14009.2|58
1646053550000|2022-02-28 13:05:50|14014.2|14012.2|14010.6|14008.6|14015.3|14013.3|14010.4|14008.4|32
1646053560000|2022-02-28 13:06:00|14010.4|14008.4|14018.4|14016.4|14018.4|14016.4|14010.3|14008.3|63
1646053570000|2022-02-28 13:06:10|14018.6|14016.6|14021.3|14019.3|14023.2|14021.2|14018.6|14016.6|42
1646053580000|2022-02-28 13:06:20|14021.7|14019.7|14019.7|14017.7|14022.7|14020.7|14019.7|14017.7|36
1646053590000|2022-02-28 13:06:30|14019.4|14017.4|14024.4|14022.4|14024.9|14022.9|14019.4|14017.4|49
1646053600000|2022-02-28 13:06:40|14024.3|14022.3|14024.8|14022.8|14026.2|14024.2|14024.1|14022.1|27
1646053610000|2022-02-28 13:06:50|14024.6|14022.6|14024.1|14022.1|14026.3|14024.3|14024.1|14022.1|31
1646053620000|2022-02-28 13:07:00|14023.8|14021.8|14023.9|14021.9|14025.9|14023.9|14021.8|14019.8|74
1646053630000|2022-02-28 13:07:10|14024.3|14022.3|14023.3|14021.3|14028.7|14026.7|14023.3|14021.3|61
1646053640000|2022-02-28 13:07:20|14023.4|14021.4|14019.7|14017.7|14023.8|14021.8|14019.4|14017.4|42
1646053650000|2022-02-28 13:07:30|14019.4|14017.4|14018.8|14016.8|14020.4|14018.4|14018.3|14016.3|47
1646053660000|2022-02-28 13:07:40|14018.7|14016.7|14018.4|14016.4|14018.9|14016.9|14017.2|14015.2|21
1646053670000|2022-02-28 13:07:50|14018.3|14016.3|14018.1|14016.1|14018.8|14016.8|14016.7|14014.7|44
1646053680000|2022-02-28 13:08:00|14018.2|14016.2|14019.6|14017.6|14019.7|14017.7|14016.4|14014.4|34
1646053690000|2022-02-28 13:08:10|14019.2|14017.2|14015.9|14013.9|14019.2|14017.2|14014.3|14012.3|41
1646053700000|2022-02-28 13:08:20|14016.1|14014.1|14016.6|14014.6|14017.4|14015.4|14014.3|14012.3|35
1646053710000|2022-02-28 13:08:30|14016.8|14014.8|14017.3|14015.3|14017.4|14015.4|14016.1|14014.1|15
1646053720000|2022-02-28 13:08:40|14017.2|14015.2|14016.4|14014.4|14018.1|14016.1|14014.4|14012.4|44
1646053730000|2022-02-28 13:08:50|14016.3|14014.3|14016.6|14014.6|14017.2|14015.2|14015.9|14013.9|3
1646053740000|2022-02-28 13:09:00|14016.7|14014.7|14014.7|14012.7|14016.9|14014.9|14014.6|14012.6|33
1646053750000|2022-02-28 13:09:10|14014.9|14012.9|14019.3|14017.3|14019.3|14017.3|14014.6|14012.6|28
1646053760000|2022-02-28 13:09:20|14019.4|14017.4|14023.1|14021.1|14023.1|14021.1|14018.9|14016.9|54
1646053770000|2022-02-28 13:09:30|14023.2|14021.2|14023.7|14021.7|14025.3|14023.3|14023.2|14021.2|49
1646053780000|2022-02-28 13:09:40|14023.9|14021.9|14019.4|14017.4|14024.8|14022.8|14019.4|14017.4|77
1646053790000|2022-02-28 13:09:50|14019.6|14017.6|14019.2|14017.2|14019.8|14017.8|14017.1|14015.1|32
1646053800000|2022-02-28 13:10:00|14018.9|14016.9|14022.6|14020.6|14024.1|14022.1|14018.9|14016.9|44
1646053810000|2022-02-28 13:10:10|14022.7|14020.7|14018.9|14016.9|14023.4|14021.4|14018.8|14016.8|29
1646053820000|2022-02-28 13:10:20|14019.1|14017.1|14023.4|14021.4|14023.7|14021.7|14018.1|14016.1|31
1646053830000|2022-02-28 13:10:30|14023.3|14021.3|14022.1|14020.1|14023.3|14021.3|14019.9|14017.9|15
1646053840000|2022-02-28 13:10:40|14021.9|14019.9|14021.1|14019.1|14023.6|14021.6|14020.4|14018.4|11
1646053850000|2022-02-28 13:10:50|14020.9|14018.9|14020.9|14018.9|14022.8|14020.8|14020.4|14018.4|20
1646053860000|2022-02-28 13:11:00|14020.7|14018.7|14023.3|14021.3|14025.7|14023.7|14020.6|14018.6|60
1646053870000|2022-02-28 13:11:10|14023.2|14021.2|14022.3|14020.3|14024.8|14022.8|14021.4|14019.4|36
1646053880000|2022-02-28 13:11:20|14022.2|14020.2|14025.8|14023.8|14027.7|14025.7|14022.2|14020.2|29
1646053890000|2022-02-28 13:11:30|14025.9|14023.9|14024.9|14022.9|14026.7|14024.7|14024.9|14022.9|22
1646053900000|2022-02-28 13:11:40|14025.1|14023.1|14025.2|14023.2|14028.4|14026.4|14024.7|14022.7|54
1646053910000|2022-02-28 13:11:50|14025.3|14023.3|14022.6|14020.6|14025.8|14023.8|14022.6|14020.6|30
1646053920000|2022-02-28 13:12:00|14022.7|14020.7|14021.7|14019.7|14023.3|14021.3|14019.3|14017.3|55
1646053930000|2022-02-28 13:12:10|14021.8|14019.8|14024.3|14022.3|14024.4|14022.4|14021.7|14019.7|30
1646053940000|2022-02-28 13:12:20|14024.4|14022.4|14024.3|14022.3|14025.8|14023.8|14022.8|14020.8|34
1646053950000|2022-02-28 13:12:30|14024.2|14022.2|14022.9|14020.9|14025.3|14023.3|14022.3|14020.3|15
1646053960000|2022-02-28 13:12:40|14022.8|14020.8|14023.3|14021.3|14025.1|14023.1|14022.8|14020.8|14
1646053970000|2022-02-28 13:12:50|14024.2|14022.2|14026.3|14024.3|14026.7|14024.7|14023.7|14021.7|40
1646053980000|2022-02-28 13:13:00|14025.8|14023.8|14027.8|14025.8|14028.1|14026.1|14025.6|14023.6|25
1646053990000|2022-02-28 13:13:10|14027.6|14025.6|14027.3|14025.3|14027.8|14025.8|14025.8|14023.8|26
1646054000000|2022-02-28 13:13:20|14027.4|14025.4|14026.8|14024.8|14027.8|14025.8|14026.3|14024.3|14
1646054010000|2022-02-28 13:13:30|14026.9|14024.9|14028.1|14026.1|14030.8|14028.8|14024.1|14022.1|89
1646054020000|2022-02-28 13:13:40|14028.4|14026.4|14025.8|14023.8|14028.4|14026.4|14024.8|14022.8|34
1646054030000|2022-02-28 13:13:50|14025.7|14023.7|14025.6|14023.6|14025.9|14023.9|14024.1|14022.1|20
1646054040000|2022-02-28 13:14:00|14025.7|14023.7|14018.7|14016.7|14026.3|14024.3|14017.7|14015.7|54
1646054050000|2022-02-28 13:14:10|14018.8|14016.8|14018.9|14016.9|14020.7|14018.7|14017.9|14015.9|34
1646054060000|2022-02-28 13:14:20|14019.1|14017.1|14020.3|14018.3|14022.6|14020.6|14019.1|14017.1|34
1646054070000|2022-02-28 13:14:30|14020.4|14018.4|14017.7|14015.7|14020.6|14018.6|14017.6|14015.6|40
1646054080000|2022-02-28 13:14:40|14017.8|14015.8|14017.1|14015.1|14018.9|14016.9|14015.2|14013.2|60
1646054090000|2022-02-28 13:14:50|14017.2|14015.2|14013.3|14011.3|14017.6|14015.6|14012.1|14010.1|90
1646054100000|2022-02-28 13:15:00|14014.3|14012.3|14014.6|14012.6|14014.8|14012.8|14010.7|14008.7|85
1646054110000|2022-02-28 13:15:10|14014.4|14012.4|14018.6|14016.6|14019.4|14017.4|14013.3|14011.3|37
1646054120000|2022-02-28 13:15:20|14019.1|14017.1|14019.4|14017.4|14021.4|14019.4|14018.4|14016.4|31
1646054130000|2022-02-28 13:15:30|14019.3|14017.3|14020.2|14018.2|14021.8|14019.8|14018.2|14016.2|16
1646054140000|2022-02-28 13:15:40|14020.3|14018.3|14017.7|14015.7|14020.3|14018.3|14017.7|14015.7|15
1646054150000|2022-02-28 13:15:50|14017.8|14015.8|14016.9|14014.9|14017.8|14015.8|14016.7|14014.7|27
1646054160000|2022-02-28 13:16:00|14017.1|14015.1|14013.9|14011.9|14020.4|14018.4|14013.6|14011.6|41
1646054170000|2022-02-28 13:16:10|14013.8|14011.8|14020.4|14018.4|14020.4|14018.4|14013.3|14011.3|41
1646054180000|2022-02-28 13:16:20|14020.3|14018.3|14021.2|14019.2|14022.7|14020.7|14020.1|14018.1|27
1646054190000|2022-02-28 13:16:30|14021.1|14019.1|14020.7|14018.7|14021.9|14019.9|14019.7|14017.7|13
1646054200000|2022-02-28 13:16:40|14020.8|14018.8|14018.8|14016.8|14021.2|14019.2|14018.6|14016.6|15
1646054210000|2022-02-28 13:16:50|14019.1|14017.1|14021.6|14019.6|14022.1|14020.1|14018.9|14016.9|15
1646054220000|2022-02-28 13:17:00|14021.4|14019.4|14024.7|14022.7|14024.7|14022.7|14019.8|14017.8|17
1646054230000|2022-02-28 13:17:10|14024.6|14022.6|14022.7|14020.7|14024.7|14022.7|14022.7|14020.7|18
1646054240000|2022-02-28 13:17:20|14022.8|14020.8|14023.1|14021.1|14025.8|14023.8|14022.8|14020.8|39
1646054250000|2022-02-28 13:17:30|14022.9|14020.9|14023.9|14021.9|14025.8|14023.8|14022.8|14020.8|20
1646054260000|2022-02-28 13:17:40|14023.8|14021.8|14018.6|14016.6|14024.9|14022.9|14017.1|14015.1|64
1646054270000|2022-02-28 13:17:50|14019.2|14017.2|14020.3|14018.3|14020.3|14018.3|14018.1|14016.1|34
1646054280000|2022-02-28 13:18:00|14020.2|14018.2|14018.8|14016.8|14020.2|14018.2|14018.6|14016.6|22
1646054290000|2022-02-28 13:18:10|14018.4|14016.4|14018.4|14016.4|14020.1|14018.1|14017.6|14015.6|17
1646054300000|2022-02-28 13:18:20|14019.2|14017.2|14017.6|14015.6|14019.9|14017.9|14015.9|14013.9|8
1646054310000|2022-02-28 13:18:30|14017.4|14015.4|14015.9|14013.9|14017.7|14015.7|14015.9|14013.9|11
1646054320000|2022-02-28 13:18:40|14016.1|14014.1|14015.7|14013.7|14016.7|14014.7|14014.9|14012.9|22
1646054330000|2022-02-28 13:18:50|14015.6|14013.6|14019.1|14017.1|14020.2|14018.2|14015.4|14013.4|17
1646054340000|2022-02-28 13:19:00|14018.6|14016.6|14017.3|14015.3|14019.3|14017.3|14017.3|14015.3|15
1646054350000|2022-02-28 13:19:10|14017.4|14015.4|14018.1|14016.1|14018.7|14016.7|14017.3|14015.3|12
1646054360000|2022-02-28 13:19:20|14017.8|14015.8|14016.6|14014.6|14017.9|14015.9|14014.9|14012.9|31
1646054370000|2022-02-28 13:19:30|14017.6|14015.6|14016.2|14014.2|14017.6|14015.6|14015.3|14013.3|17
1646054380000|2022-02-28 13:19:40|14015.9|14013.9|14020.1|14018.1|14020.4|14018.4|14014.8|14012.8|27
1646054390000|2022-02-28 13:19:50|14019.8|14017.8|14019.7|14017.7|14022.3|14020.3|14019.3|14017.3|18
1646054400000|2022-02-28 13:20:00|14019.8|14017.8|14022.2|14020.2|14022.2|14020.2|14019.2|14017.2|19
1646054410000|2022-02-28 13:20:10|14022.3|14020.3|14020.9|14018.9|14023.3|14021.3|14020.2|14018.2|19
1646054420000|2022-02-28 13:20:20|14020.8|14018.8|14020.3|14018.3|14021.6|14019.6|14017.7|14015.7|20
1646054430000|2022-02-28 13:20:30|14019.9|14017.9|14021.6|14019.6|14022.7|14020.7|14019.8|14017.8|21
1646054440000|2022-02-28 13:20:40|14021.4|14019.4|14018.3|14016.3|14021.4|14019.4|14016.6|14014.6|38
1646054450000|2022-02-28 13:20:50|14018.4|14016.4|14016.1|14014.1|14018.9|14016.9|14015.8|14013.8|32
1646054460000|2022-02-28 13:21:00|14016.2|14014.2|14013.9|14011.9|14016.2|14014.2|14013.8|14011.8|26
1646054470000|2022-02-28 13:21:10|14013.3|14011.3|14013.8|14011.8|14016.2|14014.2|14012.9|14010.9|22
1646054480000|2022-02-28 13:21:20|14013.7|14011.7|14013.3|14011.3|14014.7|14012.7|14009.6|14007.6|77
1646054490000|2022-02-28 13:21:30|14013.7|14011.7|14013.2|14011.2|14014.3|14012.3|14012.4|14010.4|19
1646054500000|2022-02-28 13:21:40|14013.1|14011.1|14014.6|14012.6|14017.7|14015.7|14012.8|14010.8|36
1646054510000|2022-02-28 13:21:50|14014.4|14012.4|14014.3|14012.3|14016.7|14014.7|14014.3|14012.3|4
1646054520000|2022-02-28 13:22:00|14014.1|14012.1|14019.3|14017.3|14020.9|14018.9|14014.1|14012.1|39
1646054530000|2022-02-28 13:22:10|14019.2|14017.2|14020.6|14018.6|14021.7|14019.7|14018.6|14016.6|25
1646054540000|2022-02-28 13:22:20|14019.4|14017.4|14019.8|14017.8|14020.4|14018.4|14018.8|14016.8|16
1646054550000|2022-02-28 13:22:30|14019.4|14017.4|14015.9|14013.9|14019.4|14017.4|14015.1|14013.1|16
1646054560000|2022-02-28 13:22:40|14015.8|14013.8|14014.1|14012.1|14015.9|14013.9|14014.1|14012.1|12
1646054570000|2022-02-28 13:22:50|14013.9|14011.9|14011.2|14009.2|14015.2|14013.2|14010.7|14008.7|49
1646054580000|2022-02-28 13:23:00|14012.1|14010.1|14012.3|14010.3|14013.3|14011.3|14010.7|14008.7|13
1646054590000|2022-02-28 13:23:10|14012.2|14010.2|14010.9|14008.9|14012.9|14010.9|14010.8|14008.8|36
1646054600000|2022-02-28 13:23:20|14011.2|14009.2|14013.7|14011.7|14016.1|14014.1|14010.4|14008.4|47
1646054610000|2022-02-28 13:23:30|14013.8|14011.8|14021.1|14019.1|14021.9|14019.9|14013.7|14011.7|45
1646054620000|2022-02-28 13:23:40|14020.7|14018.7|14020.7|14018.7|14020.9|14018.9|14017.6|14015.6|38
1646054630000|2022-02-28 13:23:50|14020.8|14018.8|14019.2|14017.2|14021.7|14019.7|14019.2|14017.2|29
1646054640000|2022-02-28 13:24:00|14019.6|14017.6|14019.9|14017.9|14023.7|14021.7|14018.8|14016.8|31
1646054650000|2022-02-28 13:24:10|14020.4|14018.4|14018.2|14016.2|14020.4|14018.4|14017.9|14015.9|7
1646054660000|2022-02-28 13:24:20|14018.3|14016.3|14018.6|14016.6|14019.9|14017.9|14018.3|14016.3|18
1646054670000|2022-02-28 13:24:30|14018.4|14016.4|14016.3|14014.3|14018.8|14016.8|14014.3|14012.3|41
1646054680000|2022-02-28 13:24:40|14015.8|14013.8|14017.2|14015.2|14017.4|14015.4|14015.6|14013.6|11
1646054690000|2022-02-28 13:24:50|14017.3|14015.3|14016.7|14014.7|14019.4|14017.4|14016.1|14014.1|49
1646054700000|2022-02-28 13:25:00|14017.1|14015.1|14017.8|14015.8|14017.9|14015.9|14016.9|14014.9|6
1646054710000|2022-02-28 13:25:10|14017.7|14015.7|14018.3|14016.3|14019.8|14017.8|14017.4|14015.4|12
1646054720000|2022-02-28 13:25:20|14018.4|14016.4|14019.6|14017.6|14020.8|14018.8|14018.4|14016.4|23
1646054730000|2022-02-28 13:25:30|14019.7|14017.7|14021.4|14019.4|14021.7|14019.7|14019.6|14017.6|22
1646054740000|2022-02-28 13:25:40|14021.1|14019.1|14020.8|14018.8|14022.8|14020.8|14020.6|14018.6|28
1646054750000|2022-02-28 13:25:50|14020.7|14018.7|14017.3|14015.3|14020.7|14018.7|14016.9|14014.9|39
1646054760000|2022-02-28 13:26:00|14017.2|14015.2|14015.8|14013.8|14017.4|14015.4|14014.9|14012.9|20
1646054770000|2022-02-28 13:26:10|14015.9|14013.9|14020.8|14018.8|14020.8|14018.8|14015.9|14013.9|11
1646054780000|2022-02-28 13:26:20|14020.9|14018.9|14016.6|14014.6|14020.9|14018.9|14016.4|14014.4|19
1646054790000|2022-02-28 13:26:30|14016.4|14014.4|14016.7|14014.7|14017.2|14015.2|14016.1|14014.1|11
1646054800000|2022-02-28 13:26:40|14016.8|14014.8|14017.6|14015.6|14019.2|14017.2|14016.8|14014.8|17
1646054810000|2022-02-28 13:26:50|14017.7|14015.7|14017.4|14015.4|14018.3|14016.3|14016.9|14014.9|9
1646054820000|2022-02-28 13:27:00|14017.3|14015.3|14018.6|14016.6|14019.6|14017.6|14016.7|14014.7|11
1646054830000|2022-02-28 13:27:10|14018.4|14016.4|14017.7|14015.7|14019.7|14017.7|14016.3|14014.3|15
1646054840000|2022-02-28 13:27:20|14017.6|14015.6|14020.3|14018.3|14021.9|14019.9|14017.6|14015.6|41
1646054850000|2022-02-28 13:27:30|14020.4|14018.4|14019.3|14017.3|14021.2|14019.2|14019.2|14017.2|9
1646054860000|2022-02-28 13:27:40|14019.4|14017.4|14019.9|14017.9|14019.9|14017.9|14017.1|14015.1|21
1646054870000|2022-02-28 13:27:50|14020.2|14018.2|14019.2|14017.2|14020.7|14018.7|14019.1|14017.1|3
1646054880000|2022-02-28 13:28:00|14018.1|14016.1|14015.2|14013.2|14020.3|14018.3|14015.2|14013.2|44
1646054890000|2022-02-28 13:28:10|14015.7|14013.7|14014.6|14012.6|14015.8|14013.8|14013.3|14011.3|32
1646054900000|2022-02-28 13:28:20|14014.9|14012.9|14011.6|14009.6|14015.3|14013.3|14011.4|14009.4|25
1646054910000|2022-02-28 13:28:30|14011.7|14009.7|14012.1|14010.1|14012.8|14010.8|14011.4|14009.4|17
1646054920000|2022-02-28 13:28:40|14012.2|14010.2|14011.4|14009.4|14013.4|14011.4|14009.6|14007.6|51
1646054930000|2022-02-28 13:28:50|14010.7|14008.7|14010.1|14008.1|14011.7|14009.7|14010.1|14008.1|21
1646054940000|2022-02-28 13:29:00|14010.2|14008.2|14009.8|14007.8|14010.9|14008.9|14007.8|14005.8|95
1646054950000|2022-02-28 13:29:10|14009.7|14007.7|14011.6|14009.6|14011.7|14009.7|14009.3|14007.3|53
1646054960000|2022-02-28 13:29:20|14012.2|14010.2|14015.1|14013.1|14015.2|14013.2|14012.2|14010.2|21
1646054970000|2022-02-28 13:29:30|14014.7|14012.7|14012.8|14010.8|14015.1|14013.1|14011.2|14009.2|21
1646054980000|2022-02-28 13:29:40|14012.9|14010.9|14020.6|14018.6|14020.8|14018.8|14012.9|14010.9|69
1646054990000|2022-02-28 13:29:50|14020.7|14018.7|14024.6|14022.6|14027.8|14025.8|14020.7|14018.7|111
1646055000000|2022-02-28 13:30:00|14024.7|14022.7|14023.9|14021.9|14024.9|14022.9|14022.4|14020.4|31
1646055010000|2022-02-28 13:30:10|14024.1|14022.1|14023.3|14021.3|14026.6|14024.6|14022.7|14020.7|47
1646055020000|2022-02-28 13:30:20|14023.4|14021.4|14026.8|14024.8|14027.6|14025.6|14023.4|14021.4|46
1646055030000|2022-02-28 13:30:30|14026.9|14024.9|14037.7|14035.7|14039.9|14037.9|14026.3|14024.3|181
1646055040000|2022-02-28 13:30:40|14037.8|14035.8|14032.7|14030.7|14039.8|14037.8|14032.4|14030.4|140
1646055050000|2022-02-28 13:30:50|14032.6|14030.6|14029.1|14027.1|14032.6|14030.6|14028.2|14026.2|35
1646055060000|2022-02-28 13:31:00|14028.4|14026.4|14023.9|14021.9|14029.1|14027.1|14023.8|14021.8|83
1646055070000|2022-02-28 13:31:10|14023.4|14021.4|14024.1|14022.1|14025.3|14023.3|14023.1|14021.1|42
1646055080000|2022-02-28 13:31:20|14023.9|14021.9|14021.8|14019.8|14024.9|14022.9|14021.6|14019.6|43
1646055090000|2022-02-28 13:31:30|14021.7|14019.7|14020.2|14018.2|14022.2|14020.2|14018.3|14016.3|62
1646055100000|2022-02-28 13:31:40|14020.3|14018.3|14018.1|14016.1|14020.4|14018.4|14017.6|14015.6|45
1646055110000|2022-02-28 13:31:50|14017.9|14015.9|14017.7|14015.7|14018.2|14016.2|14016.2|14014.2|41
1646055120000|2022-02-28 13:32:00|14017.8|14015.8|14016.2|14014.2|14017.8|14015.8|14015.7|14013.7|27
1646055130000|2022-02-28 13:32:10|14016.4|14014.4|14014.1|14012.1|14017.7|14015.7|14013.9|14011.9|41
1646055140000|2022-02-28 13:32:20|14013.8|14011.8|14013.8|14011.8|14014.9|14012.9|14009.1|14007.1|141
1646055150000|2022-02-28 13:32:30|14013.7|14011.7|14013.4|14011.4|14015.9|14013.9|14011.9|14009.9|63
1646055160000|2022-02-28 13:32:40|14012.7|14010.7|14013.2|14011.2|14013.6|14011.6|14011.9|14009.9|32
1646055170000|2022-02-28 13:32:50|14013.1|14011.1|14012.8|14010.8|14015.2|14013.2|14011.8|14009.8|45
1646055180000|2022-02-28 13:33:00|14012.7|14010.7|14013.6|14011.6|14014.8|14012.8|14011.6|14009.6|36
1646055190000|2022-02-28 13:33:10|14013.7|14011.7|14012.9|14010.9|14013.9|14011.9|14012.2|14010.2|23
1646055200000|2022-02-28 13:33:20|14013.3|14011.3|14013.8|14011.8|14013.8|14011.8|14010.9|14008.9|34
1646055210000|2022-02-28 13:33:30|14013.7|14011.7|14010.8|14008.8|14013.7|14011.7|14009.1|14007.1|74
1646055220000|2022-02-28 13:33:40|14010.9|14008.9|14011.8|14009.8|14013.1|14011.1|14010.4|14008.4|18
1646055230000|2022-02-28 13:33:50|14011.9|14009.9|14010.9|14008.9|14013.1|14011.1|14010.3|14008.3|35
1646055240000|2022-02-28 13:34:00|14010.8|14008.8|14007.9|14005.9|14011.7|14009.7|14007.9|14005.9|133
1646055250000|2022-02-28 13:34:10|14008.4|14006.4|13998.1|13996.1|14008.4|14006.4|13993.2|13991.2|252
1646055260000|2022-02-28 13:34:20|13998.2|13996.2|14000.9|13998.9|14001.8|13999.8|13996.8|13994.8|107
1646055270000|2022-02-28 13:34:30|14001.2|13999.2|14000.8|13998.8|14002.3|14000.3|13999.4|13997.4|60
1646055280000|2022-02-28 13:34:40|14000.7|13998.7|13998.8|13996.8|14001.7|13999.7|13997.9|13995.9|61
1646055290000|2022-02-28 13:34:50|13999.7|13997.7|13999.7|13997.7|14000.9|13998.9|13999.6|13997.6|16
1646055300000|2022-02-28 13:35:00|13999.8|13997.8|13999.9|13997.9|14000.6|13998.6|13998.1|13996.1|47
1646055310000|2022-02-28 13:35:10|14000.2|13998.2|13996.3|13994.3|14002.8|14000.8|13996.3|13994.3|95
1646055320000|2022-02-28 13:35:20|13995.2|13993.2|13989.8|13987.8|13995.2|13993.2|13988.6|13986.6|136
1646055330000|2022-02-28 13:35:30|13989.9|13987.9|13993.4|13991.4|13994.4|13992.4|13989.8|13987.8|50
1646055340000|2022-02-28 13:35:40|13993.3|13991.3|13993.6|13991.6|13996.8|13994.8|13991.2|13989.2|89
1646055350000|2022-02-28 13:35:50|13993.4|13991.4|13990.6|13988.6|13995.2|13993.2|13989.9|13987.9|96
1646055360000|2022-02-28 13:36:00|13990.4|13988.4|13990.4|13988.4|13990.9|13988.9|13987.3|13985.3|78
1646055370000|2022-02-28 13:36:10|13989.9|13987.9|13995.1|13993.1|13998.9|13996.9|13989.9|13987.9|81
1646055380000|2022-02-28 13:36:20|13995.2|13993.2|13991.4|13989.4|13997.4|13995.4|13990.7|13988.7|62
1646055390000|2022-02-28 13:36:30|13991.2|13989.2|13989.4|13987.4|13992.8|13990.8|13987.9|13985.9|87
1646055400000|2022-02-28 13:36:40|13988.8|13986.8|13990.9|13988.9|13991.7|13989.7|13988.2|13986.2|35
1646055410000|2022-02-28 13:36:50|13991.2|13989.2|13990.2|13988.2|13991.9|13989.9|13989.9|13987.9|51
1646055420000|2022-02-28 13:37:00|13990.3|13988.3|13989.6|13987.6|13991.4|13989.4|13989.4|13987.4|30
1646055430000|2022-02-28 13:37:10|13989.7|13987.7|13988.6|13986.6|13990.2|13988.2|13988.1|13986.1|26
1646055440000|2022-02-28 13:37:20|13988.4|13986.4|13993.2|13991.2|13994.4|13992.4|13988.4|13986.4|52
1646055450000|2022-02-28 13:37:30|13993.3|13991.3|13995.1|13993.1|13997.2|13995.2|13992.7|13990.7|35
1646055460000|2022-02-28 13:37:40|13994.9|13992.9|13992.1|13990.1|13995.6|13993.6|13990.8|13988.8|41
1646055470000|2022-02-28 13:37:50|13992.2|13990.2|13993.6|13991.6|13995.6|13993.6|13991.6|13989.6|15
1646055480000|2022-02-28 13:38:00|13993.9|13991.9|13995.2|13993.2|13996.9|13994.9|13993.9|13991.9|36
1646055490000|2022-02-28 13:38:10|13995.1|13993.1|13995.3|13993.3|13996.1|13994.1|13993.7|13991.7|23
1646055500000|2022-02-28 13:38:20|13995.2|13993.2|13995.3|13993.3|13996.6|13994.6|13993.2|13991.2|30
1646055510000|2022-02-28 13:38:30|13994.9|13992.9|13997.1|13995.1|13997.9|13995.9|13994.9|13992.9|21
1646055520000|2022-02-28 13:38:40|13996.8|13994.8|13996.2|13994.2|13996.8|13994.8|13995.2|13993.2|24
1646055530000|2022-02-28 13:38:50|13996.1|13994.1|13995.6|13993.6|13996.9|13994.9|13994.6|13992.6|42
1646055540000|2022-02-28 13:39:00|13995.4|13993.4|13997.4|13995.4|13997.6|13995.6|13994.6|13992.6|22
1646055550000|2022-02-28 13:39:10|13997.1|13995.1|13993.6|13991.6|13997.4|13995.4|13993.3|13991.3|30
1646055560000|2022-02-28 13:39:20|13993.4|13991.4|13993.2|13991.2|13994.6|13992.6|13992.8|13990.8|28
1646055570000|2022-02-28 13:39:30|13993.1|13991.1|13987.6|13985.6|13993.1|13991.1|13987.6|13985.6|44
1646055580000|2022-02-28 13:39:40|13986.9|13984.9|13985.8|13983.8|13988.6|13986.6|13985.1|13983.1|107
1646055590000|2022-02-28 13:39:50|13985.7|13983.7|13986.1|13984.1|13987.2|13985.2|13985.2|13983.2|62
1646055600000|2022-02-28 13:40:00|13986.3|13984.3|13983.6|13981.6|13986.3|13984.3|13979.6|13977.6|230
1646055610000|2022-02-28 13:40:10|13983.7|13981.7|13989.7|13987.7|13990.4|13988.4|13983.6|13981.6|148
1646055620000|2022-02-28 13:40:20|13989.9|13987.9|13996.2|13994.2|13996.8|13994.8|13988.9|13986.9|95
1646055630000|2022-02-28 13:40:30|13996.6|13994.6|14000.1|13998.1|14000.7|13998.7|13996.6|13994.6|99
1646055640000|2022-02-28 13:40:40|13999.8|13997.8|13997.2|13995.2|14001.4|13999.4|13993.3|13991.3|158
1646055650000|2022-02-28 13:40:50|13997.4|13995.4|13998.9|13996.9|13998.9|13996.9|13996.8|13994.8|41
1646055660000|2022-02-28 13:41:00|13998.3|13996.3|14002.3|14000.3|14002.8|14000.8|13997.7|13995.7|70
1646055670000|2022-02-28 13:41:10|14002.2|14000.2|13998.2|13996.2|14002.6|14000.6|13997.3|13995.3|40
1646055680000|2022-02-28 13:41:20|13998.3|13996.3|14002.4|14000.4|14004.8|14002.8|13998.3|13996.3|84
1646055690000|2022-02-28 13:41:30|14002.7|14000.7|14000.4|13998.4|14002.8|14000.8|13999.7|13997.7|34
1646055700000|2022-02-28 13:41:40|14000.3|13998.3|13999.7|13997.7|14000.3|13998.3|13997.3|13995.3|34
1646055710000|2022-02-28 13:41:50|13999.8|13997.8|13999.6|13997.6|14000.1|13998.1|13999.3|13997.3|24
1646055720000|2022-02-28 13:42:00|13999.7|13997.7|13996.8|13994.8|14003.7|14001.7|13995.7|13993.7|72
1646055730000|2022-02-28 13:42:10|13997.2|13995.2|13999.2|13997.2|14000.9|13998.9|13997.2|13995.2|76
1646055740000|2022-02-28 13:42:20|13999.1|13997.1|13999.8|13997.8|14003.4|14001.4|13999.1|13997.1|62
1646055750000|2022-02-28 13:42:30|14000.1|13998.1|13999.6|13997.6|14003.7|14001.7|13999.6|13997.6|44
1646055760000|2022-02-28 13:42:40|13998.9|13996.9|13998.3|13996.3|14000.7|13998.7|13998.1|13996.1|36
1646055770000|2022-02-28 13:42:50|13998.1|13996.1|13988.7|13986.7|13998.4|13996.4|13987.8|13985.8|122
1646055780000|2022-02-28 13:43:00|13989.7|13987.7|13990.7|13988.7|13993.1|13991.1|13989.7|13987.7|87
1646055790000|2022-02-28 13:43:10|13990.8|13988.8|13986.2|13984.2|13990.9|13988.9|13983.1|13981.1|140
1646055800000|2022-02-28 13:43:20|13986.3|13984.3|13990.8|13988.8|13997.9|13995.9|13985.7|13983.7|59
1646055810000|2022-02-28 13:43:30|13990.9|13988.9|13989.7|13987.7|13991.9|13989.9|13988.3|13986.3|21
1646055820000|2022-02-28 13:43:40|13989.9|13987.9|13988.1|13986.1|13989.9|13987.9|13987.9|13985.9|20
1646055830000|2022-02-28 13:43:50|13987.8|13985.8|13988.4|13986.4|13988.6|13986.6|13986.7|13984.7|23
1646055840000|2022-02-28 13:44:00|13989.3|13987.3|13989.8|13987.8|13992.2|13990.2|13988.3|13986.3|61
1646055850000|2022-02-28 13:44:10|13989.9|13987.9|13993.2|13991.2|13993.6|13991.6|13989.8|13987.8|20
1646055860000|2022-02-28 13:44:20|13993.1|13991.1|13991.4|13989.4|13993.2|13991.2|13988.1|13986.1|32
1646055870000|2022-02-28 13:44:30|13991.2|13989.2|13990.3|13988.3|13991.6|13989.6|13990.3|13988.3|12
1646055880000|2022-02-28 13:44:40|13990.2|13988.2|13988.4|13986.4|13990.6|13988.6|13985.3|13983.3|40
1646055890000|2022-02-28 13:44:50|13988.2|13986.2|13992.3|13990.3|13992.4|13990.4|13988.1|13986.1|48
1646055900000|2022-02-28 13:45:00|13992.4|13990.4|13996.7|13994.7|13999.3|13997.3|13992.3|13990.3|82
1646055910000|2022-02-28 13:45:10|13996.3|13994.3|13992.8|13990.8|13997.3|13995.3|13992.8|13990.8|33
1646055920000|2022-02-28 13:45:20|13992.7|13990.7|13996.7|13994.7|13996.9|13994.9|13992.7|13990.7|20
1646055930000|2022-02-28 13:45:30|13996.8|13994.8|13995.3|13993.3|13996.8|13994.8|13993.8|13991.8|38
1646055940000|2022-02-28 13:45:40|13995.8|13993.8|13998.8|13996.8|13999.3|13997.3|13995.2|13993.2|41
1646055950000|2022-02-28 13:45:50|13999.2|13997.2|14000.6|13998.6|14003.4|14001.4|13998.6|13996.6|82
1646055960000|2022-02-28 13:46:00|14000.9|13998.9|13995.3|13993.3|14001.2|13999.2|13995.3|13993.3|86
1646055970000|2022-02-28 13:46:10|13995.6|13993.6|13995.6|13993.6|13996.2|13994.2|13992.1|13990.1|43
1646055980000|2022-02-28 13:46:20|13995.4|13993.4|13996.9|13994.9|13997.8|13995.8|13995.2|13993.2|12
1646055990000|2022-02-28 13:46:30|13996.6|13994.6|13995.6|13993.6|13996.6|13994.6|13994.3|13992.3|12
1646056000000|2022-02-28 13:46:40|13995.7|13993.7|13993.7|13991.7|13997.1|13995.1|13993.7|13991.7|23
1646056010000|2022-02-28 13:46:50|13993.8|13991.8|13989.1|13987.1|13994.1|13992.1|13987.1|13985.1|59
1646056020000|2022-02-28 13:47:00|13989.2|13987.2|13987.7|13985.7|13993.2|13991.2|13986.3|13984.3|150
1646056030000|2022-02-28 13:47:10|13988.1|13986.1|13989.7|13987.7|13991.1|13989.1|13982.7|13980.7|169
1646056040000|2022-02-28 13:47:20|13988.8|13986.8|13990.7|13988.7|13990.8|13988.8|13988.7|13986.7|21
1646056050000|2022-02-28 13:47:30|13990.6|13988.6|13993.1|13991.1|13993.7|13991.7|13989.7|13987.7|21
1646056060000|2022-02-28 13:47:40|13992.9|13990.9|13993.7|13991.7|13993.7|13991.7|13992.4|13990.4|26
1646056070000|2022-02-28 13:47:50|13993.3|13991.3|13993.7|13991.7|13994.7|13992.7|13993.3|13991.3|21
1646056080000|2022-02-28 13:48:00|13993.8|13991.8|13994.8|13992.8|13995.9|13993.9|13993.8|13991.8|13
1646056090000|2022-02-28 13:48:10|13991.3|13989.3|13990.2|13988.2|13993.9|13991.9|13989.9|13987.9|41
1646056100000|2022-02-28 13:48:20|13991.1|13989.1|13996.6|13994.6|13997.4|13995.4|13991.1|13989.1|62
1646056110000|2022-02-28 13:48:30|13996.4|13994.4|13995.1|13993.1|13997.4|13995.4|13994.3|13992.3|17
1646056120000|2022-02-28 13:48:40|13994.9|13992.9|13994.7|13992.7|13995.3|13993.3|13993.9|13991.9|21
1646056130000|2022-02-28 13:48:50|13993.7|13991.7|13994.6|13992.6|13994.6|13992.6|13992.3|13990.3|24
1646056140000|2022-02-28 13:49:00|13995.4|13993.4|13996.4|13994.4|13996.7|13994.7|13994.6|13992.6|14
1646056150000|2022-02-28 13:49:10|13995.8|13993.8|14000.1|13998.1|14000.2|13998.2|13995.7|13993.7|97
1646056160000|2022-02-28 13:49:20|14000.2|13998.2|13999.1|13997.1|14000.2|13998.2|13998.4|13996.4|15
1646056170000|2022-02-28 13:49:30|13998.9|13996.9|13999.4|13997.4|13999.7|13997.7|13998.4|13996.4|16
1646056180000|2022-02-28 13:49:40|13998.6|13996.6|13996.9|13994.9|13998.9|13996.9|13996.9|13994.9|22
1646056190000|2022-02-28 13:49:50|13997.1|13995.1|13999.7|13997.7|14001.8|13999.8|13997.1|13995.1|68
1646056200000|2022-02-28 13:50:00|14000.1|13998.1|13998.8|13996.8|14001.1|13999.1|13998.6|13996.6|35
1646056210000|2022-02-28 13:50:10|13998.9|13996.9|14002.3|14000.3|14002.3|14000.3|13998.4|13996.4|59
1646056220000|2022-02-28 13:50:20|14002.4|14000.4|14002.8|14000.8|14004.1|14002.1|14001.7|13999.7|62
1646056230000|2022-02-28 13:50:30|14002.7|14000.7|14002.8|14000.8|14004.2|14002.2|14002.6|14000.6|17
1646056240000|2022-02-28 13:50:40|14001.9|13999.9|13999.6|13997.6|14001.9|13999.9|13999.6|13997.6|27
1646056250000|2022-02-28 13:50:50|13999.7|13997.7|14000.8|13998.8|14001.8|13999.8|13999.7|13997.7|10
1646056260000|2022-02-28 13:51:00|14001.7|13999.7|14005.2|14003.2|14005.3|14003.3|14001.4|13999.4|45
1646056270000|2022-02-28 13:51:10|14005.1|14003.1|14008.6|14006.6|14008.6|14006.6|14004.9|14002.9|48
1646056280000|2022-02-28 13:51:20|14009.7|14007.7|14010.7|14008.7|14010.8|14008.8|14009.3|14007.3|61
1646056290000|2022-02-28 13:51:30|14010.6|14008.6|14013.7|14011.7|14013.7|14011.7|14010.6|14008.6|84
1646056300000|2022-02-28 13:51:40|14012.9|14010.9|14016.7|14014.7|14017.9|14015.9|14012.9|14010.9|78
1646056310000|2022-02-28 13:51:50|14016.8|14014.8|14018.8|14016.8|14020.4|14018.4|14016.1|14014.1|63
1646056320000|2022-02-28 13:52:00|14018.6|14016.6|14020.7|14018.7|14021.9|14019.9|14017.3|14015.3|116
1646056330000|2022-02-28 13:52:10|14021.1|14019.1|14019.1|14017.1|14021.4|14019.4|14017.8|14015.8|50
1646056340000|2022-02-28 13:52:20|14018.9|14016.9|14020.8|14018.8|14022.6|14020.6|14018.2|14016.2|62
1646056350000|2022-02-28 13:52:30|14020.7|14018.7|14021.4|14019.4|14021.4|14019.4|14019.1|14017.1|32
1646056360000|2022-02-28 13:52:40|14021.8|14019.8|14020.7|14018.7|14022.7|14020.7|14020.6|14018.6|30
1646056370000|2022-02-28 13:52:50|14021.2|14019.2|14024.6|14022.6|14025.6|14023.6|14021.2|14019.2|54
1646056380000|2022-02-28 13:53:00|14024.7|14022.7|14019.4|14017.4|14025.9|14023.9|14019.4|14017.4|64
1646056390000|2022-02-28 13:53:10|14019.3|14017.3|14026.2|14024.2|14026.9|14024.9|14018.2|14016.2|73
1646056400000|2022-02-28 13:53:20|14026.3|14024.3|14025.2|14023.2|14027.6|14025.6|14024.2|14022.2|64
1646056410000|2022-02-28 13:53:30|14025.1|14023.1|14025.6|14023.6|14027.2|14025.2|14023.9|14021.9|32
1646056420000|2022-02-28 13:53:40|14025.7|14023.7|14025.8|14023.8|14029.8|14027.8|14025.7|14023.7|67
1646056430000|2022-02-28 13:53:50|14025.9|14023.9|14022.7|14020.7|14026.4|14024.4|14021.9|14019.9|58
1646056440000|2022-02-28 13:54:00|14021.6|14019.6|14018.4|14016.4|14021.6|14019.6|14018.3|14016.3|34
1646056450000|2022-02-28 13:54:10|14018.9|14016.9|14018.7|14016.7|14020.4|14018.4|14017.8|14015.8|41
1646056460000|2022-02-28 13:54:20|14019.8|14017.8|14018.9|14016.9|14020.2|14018.2|14017.2|14015.2|28
1646056470000|2022-02-28 13:54:30|14018.2|14016.2|14017.6|14015.6|14019.2|14017.2|14017.3|14015.3|30
1646056480000|2022-02-28 13:54:40|14017.9|14015.9|14018.4|14016.4|14019.6|14017.6|14017.6|14015.6|8
1646056490000|2022-02-28 13:54:50|14018.1|14016.1|14014.1|14012.1|14018.1|14016.1|14013.9|14011.9|77
1646056500000|2022-02-28 13:55:00|14013.9|14011.9|14016.2|14014.2|14017.3|14015.3|14012.1|14010.1|72
1646056510000|2022-02-28 13:55:10|14016.1|14014.1|14016.3|14014.3|14016.6|14014.6|14014.6|14012.6|20
1646056520000|2022-02-28 13:55:20|14016.2|14014.2|14014.7|14012.7|14017.8|14015.8|14013.6|14011.6|53
1646056530000|2022-02-28 13:55:30|14015.1|14013.1|14014.7|14012.7|14016.6|14014.6|14013.4|14011.4|53
1646056540000|2022-02-28 13:55:40|14013.9|14011.9|14013.6|14011.6|14014.7|14012.7|14013.2|14011.2|18
1646056550000|2022-02-28 13:55:50|14012.7|14010.7|14014.3|14012.3|14015.6|14013.6|14012.7|14010.7|40
1646056560000|2022-02-28 13:56:00|14014.1|14012.1|14014.9|14012.9|14016.2|14014.2|14012.9|14010.9|33
1646056570000|2022-02-28 13:56:10|14014.8|14012.8|14014.1|14012.1|14015.7|14013.7|14013.9|14011.9|41
1646056580000|2022-02-28 13:56:20|14014.2|14012.2|14013.1|14011.1|14015.3|14013.3|14013.1|14011.1|40
1646056590000|2022-02-28 13:56:30|14012.9|14010.9|14009.2|14007.2|14012.9|14010.9|14009.2|14007.2|56
1646056600000|2022-02-28 13:56:40|14009.1|14007.1|14008.9|14006.9|14009.9|14007.9|14005.4|14003.4|115
1646056610000|2022-02-28 13:56:50|14008.8|14006.8|14016.1|14014.1|14016.4|14014.4|14005.4|14003.4|241
1646056620000|2022-02-28 13:57:00|14015.7|14013.7|14011.8|14009.8|14016.2|14014.2|14011.8|14009.8|41
1646056630000|2022-02-28 13:57:10|14012.2|14010.2|14013.6|14011.6|14013.6|14011.6|14011.7|14009.7|22
1646056640000|2022-02-28 13:57:20|14013.9|14011.9|14011.2|14009.2|14014.1|14012.1|14011.2|14009.2|28
1646056650000|2022-02-28 13:57:30|14010.8|14008.8|14013.1|14011.1|14013.6|14011.6|14010.8|14008.8|29
1646056660000|2022-02-28 13:57:40|14013.3|14011.3|14011.3|14009.3|14013.4|14011.4|14010.2|14008.2|33
1646056670000|2022-02-28 13:57:50|14011.4|14009.4|14009.3|14007.3|14011.7|14009.7|14009.3|14007.3|29
1646056680000|2022-02-28 13:58:00|14009.4|14007.4|14010.7|14008.7|14011.4|14009.4|14008.7|14006.7|33
1646056690000|2022-02-28 13:58:10|14010.8|14008.8|14009.3|14007.3|14010.8|14008.8|14008.4|14006.4|21
1646056700000|2022-02-28 13:58:20|14009.4|14007.4|14009.4|14007.4|14010.7|14008.7|14008.9|14006.9|25
1646056710000|2022-02-28 13:58:30|14009.2|14007.2|14009.8|14007.8|14012.9|14010.9|14009.2|14007.2|30
1646056720000|2022-02-28 13:58:40|14010.1|14008.1|14010.2|14008.2|14010.3|14008.3|14008.9|14006.9|13
1646056730000|2022-02-28 13:58:50|14010.3|14008.3|14008.7|14006.7|14010.4|14008.4|14008.7|14006.7|30
1646056740000|2022-02-28 13:59:00|14008.6|14006.6|14008.4|14006.4|14009.1|14007.1|14007.4|14005.4|50
1646056750000|2022-02-28 13:59:10|14010.6|14008.6|14011.6|14009.6|14012.3|14010.3|14010.3|14008.3|44
1646056760000|2022-02-28 13:59:20|14011.7|14009.7|14010.4|14008.4|14012.1|14010.1|14010.4|14008.4|12
1646056770000|2022-02-28 13:59:30|14010.6|14008.6|14009.2|14007.2|14010.9|14008.9|14009.2|14007.2|20
1646056780000|2022-02-28 13:59:40|14009.3|14007.3|14008.3|14006.3|14009.7|14007.7|14008.2|14006.2|19
1646056790000|2022-02-28 13:59:50|14008.1|14006.1|14008.4|14006.4|14008.8|14006.8|14006.6|14004.6|32
1646056800000|2022-02-28 14:00:00|14008.6|14006.6|14008.4|14006.4|14010.6|14008.6|14006.9|14004.9|36
1646056810000|2022-02-28 14:00:10|14008.6|14006.6|14005.2|14003.2|14008.7|14006.7|14004.7|14002.7|44
1646056820000|2022-02-28 14:00:20|14005.3|14003.3|14005.3|14003.3|14007.1|14005.1|14003.7|14001.7|47
1646056830000|2022-02-28 14:00:30|14005.4|14003.4|14010.1|14008.1|14010.7|14008.7|14004.9|14002.9|71
1646056840000|2022-02-28 14:00:40|14008.7|14006.7|14002.7|14000.7|14008.7|14006.7|14002.7|14000.7|43
1646056850000|2022-02-28 14:00:50|14002.3|14000.3|13997.3|13995.3|14003.2|14001.2|13997.2|13995.2|108
1646056860000|2022-02-28 14:01:00|13997.4|13995.4|14000.9|13998.9|14002.3|14000.3|13997.4|13995.4|77
1646056870000|2022-02-28 14:01:10|14001.1|13999.1|14004.4|14002.4|14005.2|14003.2|14001.1|13999.1|104
1646056880000|2022-02-28 14:01:20|14004.6|14002.6|14009.6|14007.6|14009.6|14007.6|14003.8|14001.8|89
1646056890000|2022-02-28 14:01:30|14009.7|14007.7|14013.9|14011.9|14013.9|14011.9|14009.7|14007.7|108
1646056900000|2022-02-28 14:01:40|14013.6|14011.6|14014.1|14012.1|14015.1|14013.1|14012.7|14010.7|67
1646056910000|2022-02-28 14:01:50|14014.2|14012.2|14014.9|14012.9|14018.1|14016.1|14013.3|14011.3|142
1646056920000|2022-02-28 14:02:00|14015.1|14013.1|14014.8|14012.8|14015.4|14013.4|14013.3|14011.3|47
1646056930000|2022-02-28 14:02:10|14014.9|14012.9|14014.9|14012.9|14017.7|14015.7|14014.9|14012.9|45
1646056940000|2022-02-28 14:02:20|14015.3|14013.3|14014.4|14012.4|14016.1|14014.1|14013.2|14011.2|36
1646056950000|2022-02-28 14:02:30|14014.7|14012.7|14014.7|14012.7|14014.9|14012.9|14013.4|14011.4|25
1646056960000|2022-02-28 14:02:40|14015.8|14013.8|14017.8|14015.8|14017.8|14015.8|14013.9|14011.9|34
1646056970000|2022-02-28 14:02:50|14017.9|14015.9|14016.3|14014.3|14017.9|14015.9|14014.7|14012.7|32
1646056980000|2022-02-28 14:03:00|14016.4|14014.4|14024.3|14022.3|14026.3|14024.3|14016.4|14014.4|177
1646056990000|2022-02-28 14:03:10|14024.4|14022.4|14026.8|14024.8|14029.2|14027.2|14024.4|14022.4|103
1646057000000|2022-02-28 14:03:20|14027.1|14025.1|14027.2|14025.2|14029.7|14027.7|14024.7|14022.7|110
1646057010000|2022-02-28 14:03:30|14027.9|14025.9|14024.4|14022.4|14027.9|14025.9|14023.1|14021.1|64
1646057020000|2022-02-28 14:03:40|14025.4|14023.4|14024.4|14022.4|14025.9|14023.9|14024.1|14022.1|26
1646057030000|2022-02-28 14:03:50|14024.9|14022.9|14026.8|14024.8|14027.3|14025.3|14024.1|14022.1|29
1646057040000|2022-02-28 14:04:00|14027.4|14025.4|14025.6|14023.6|14028.3|14026.3|14025.6|14023.6|30
1646057050000|2022-02-28 14:04:10|14025.3|14023.3|14030.8|14028.8|14031.3|14029.3|14025.3|14023.3|61
1646057060000|2022-02-28 14:04:20|14031.1|14029.1|14029.7|14027.7|14031.4|14029.4|14028.7|14026.7|38
1646057070000|2022-02-28 14:04:30|14029.8|14027.8|14029.2|14027.2|14029.8|14027.8|14028.4|14026.4|24
1646057080000|2022-02-28 14:04:40|14029.1|14027.1|14027.1|14025.1|14029.2|14027.2|14025.9|14023.9|23
1646057090000|2022-02-28 14:04:50|14026.4|14024.4|14026.4|14024.4|14026.4|14024.4|14025.2|14023.2|32
1646057100000|2022-02-28 14:05:00|14026.2|14024.2|14026.3|14024.3|14028.7|14026.7|14025.4|14023.4|44
1646057110000|2022-02-28 14:05:10|14026.2|14024.2|14023.2|14021.2|14026.4|14024.4|14023.2|14021.2|25
1646057120000|2022-02-28 14:05:20|14023.4|14021.4|14023.6|14021.6|14025.9|14023.9|14023.3|14021.3|46
1646057130000|2022-02-28 14:05:30|14023.4|14021.4|14023.7|14021.7|14024.2|14022.2|14022.7|14020.7|15
1646057140000|2022-02-28 14:05:40|14023.6|14021.6|14030.1|14028.1|14031.2|14029.2|14023.6|14021.6|79
1646057150000|2022-02-28 14:05:50|14030.3|14028.3|14035.4|14033.4|14036.2|14034.2|14030.3|14028.3|106
1646057160000|2022-02-28 14:06:00|14035.6|14033.6|14032.9|14030.9|14037.2|14035.2|14031.2|14029.2|77
1646057170000|2022-02-28 14:06:10|14033.2|14031.2|14032.1|14030.1|14033.9|14031.9|14031.6|14029.6|35
1646057180000|2022-02-28 14:06:20|14031.7|14029.7|14027.2|14025.2|14032.1|14030.1|14026.7|14024.7|31
1646057190000|2022-02-28 14:06:30|14028.2|14026.2|14028.2|14026.2|14028.8|14026.8|14027.9|14025.9|16
1646057200000|2022-02-28 14:06:40|14028.3|14026.3|14026.7|14024.7|14028.4|14026.4|14026.7|14024.7|7
1646057210000|2022-02-28 14:06:50|14026.6|14024.6|14026.9|14024.9|14027.1|14025.1|14023.9|14021.9|47
1646057220000|2022-02-28 14:07:00|14027.3|14025.3|14026.8|14024.8|14029.8|14027.8|14025.9|14023.9|27
1646057230000|2022-02-28 14:07:10|14026.9|14024.9|14025.4|14023.4|14029.7|14027.7|14025.4|14023.4|48
1646057240000|2022-02-28 14:07:20|14025.2|14023.2|14028.4|14026.4|14028.4|14026.4|14024.3|14022.3|32
1646057250000|2022-02-28 14:07:30|14026.2|14024.2|14026.9|14024.9|14027.7|14025.7|14024.9|14022.9|80
1646057260000|2022-02-28 14:07:40|14026.3|14024.3|14027.4|14025.4|14027.4|14025.4|14026.1|14024.1|8
1646057270000|2022-02-28 14:07:50|14028.4|14026.4|14027.6|14025.6|14029.7|14027.7|14027.4|14025.4|28
1646057280000|2022-02-28 14:08:00|14026.9|14024.9|14026.8|14024.8|14027.3|14025.3|14025.8|14023.8|24
1646057290000|2022-02-28 14:08:10|14026.7|14024.7|14031.4|14029.4|14031.6|14029.6|14025.7|14023.7|60
1646057300000|2022-02-28 14:08:20|14031.6|14029.6|14031.4|14029.4|14031.7|14029.7|14030.2|14028.2|13
1646057310000|2022-02-28 14:08:30|14031.1|14029.1|14027.7|14025.7|14031.2|14029.2|14027.2|14025.2|23
1646057320000|2022-02-28 14:08:40|14027.4|14025.4|14028.8|14026.8|14031.1|14029.1|14026.8|14024.8|63
1646057330000|2022-02-28 14:08:50|14028.9|14026.9|14028.4|14026.4|14029.2|14027.2|14026.9|14024.9|22
1646057340000|2022-02-28 14:09:00|14028.8|14026.8|14028.1|14026.1|14030.7|14028.7|14028.1|14026.1|15
1646057350000|2022-02-28 14:09:10|14028.2|14026.2|14027.8|14025.8|14029.2|14027.2|14026.1|14024.1|22
1646057360000|2022-02-28 14:09:20|14027.9|14025.9|14032.1|14030.1|14032.9|14030.9|14026.9|14024.9|38
1646057370000|2022-02-28 14:09:30|14032.7|14030.7|14032.3|14030.3|14032.8|14030.8|14031.1|14029.1|33
1646057380000|2022-02-28 14:09:40|14032.4|14030.4|14032.7|14030.7|14035.7|14033.7|14032.3|14030.3|65
1646057390000|2022-02-28 14:09:50|14032.3|14030.3|14034.6|14032.6|14035.6|14033.6|14032.3|14030.3|15
1646057400000|2022-02-28 14:10:00|14034.9|14032.9|14034.2|14032.2|14037.2|14035.2|14033.3|14031.3|58
1646057410000|2022-02-28 14:10:10|14034.3|14032.3|14030.3|14028.3|14034.3|14032.3|14030.3|14028.3|41
1646057420000|2022-02-28 14:10:20|14029.8|14027.8|14029.7|14027.7|14032.1|14030.1|14029.7|14027.7|53
1646057430000|2022-02-28 14:10:30|14029.9|14027.9|14030.1|14028.1|14032.1|14030.1|14029.3|14027.3|25
1646057440000|2022-02-28 14:10:40|14030.2|14028.2|14027.2|14025.2|14030.2|14028.2|14026.9|14024.9|30
1646057450000|2022-02-28 14:10:50|14027.4|14025.4|14026.2|14024.2|14028.4|14026.4|14025.6|14023.6|30
1646057460000|2022-02-28 14:11:00|14026.1|14024.1|14027.9|14025.9|14028.4|14026.4|14025.7|14023.7|28
1646057470000|2022-02-28 14:11:10|14026.9|14024.9|14024.4|14022.4|14026.9|14024.9|14023.6|14021.6|54
1646057480000|2022-02-28 14:11:20|14024.6|14022.6|14027.9|14025.9|14028.7|14026.7|14024.1|14022.1|37
1646057490000|2022-02-28 14:11:30|14028.2|14026.2|14029.3|14027.3|14030.2|14028.2|14026.9|14024.9|29
1646057500000|2022-02-28 14:11:40|14028.6|14026.6|14029.6|14027.6|14029.6|14027.6|14027.3|14025.3|26
1646057510000|2022-02-28 14:11:50|14029.7|14027.7|14029.1|14027.1|14030.7|14028.7|14027.9|14025.9|30
1646057520000|2022-02-28 14:12:00|14029.4|14027.4|14030.9|14028.9|14032.9|14030.9|14029.4|14027.4|26
1646057530000|2022-02-28 14:12:10|14030.8|14028.8|14032.4|14030.4|14033.2|14031.2|14030.4|14028.4|26
1646057540000|2022-02-28 14:12:20|14032.2|14030.2|14034.2|14032.2|14034.2|14032.2|14032.2|14030.2|25
1646057550000|2022-02-28 14:12:30|14034.3|14032.3|14038.7|14036.7|14039.1|14037.1|14034.2|14032.2|114
1646057560000|2022-02-28 14:12:40|14038.9|14036.9|14037.3|14035.3|14039.1|14037.1|14037.2|14035.2|32
1646057570000|2022-02-28 14:12:50|14037.2|14035.2|14037.3|14035.3|14037.9|14035.9|14034.8|14032.8|42
1646057580000|2022-02-28 14:13:00|14037.4|14035.4|14038.4|14036.4|14038.9|14036.9|14037.2|14035.2|34
1646057590000|2022-02-28 14:13:10|14038.8|14036.8|14040.7|14038.7|14043.8|14041.8|14038.8|14036.8|93
1646057600000|2022-02-28 14:13:20|14041.2|14039.2|14044.8|14042.8|14044.9|14042.9|14040.2|14038.2|64
1646057610000|2022-02-28 14:13:30|14044.9|14042.9|14042.1|14040.1|14046.4|14044.4|14041.6|14039.6|91
1646057620000|2022-02-28 14:13:40|14042.7|14040.7|14043.9|14041.9|14044.3|14042.3|14041.2|14039.2|25
1646057630000|2022-02-28 14:13:50|14043.8|14041.8|14043.2|14041.2|14044.6|14042.6|14043.1|14041.1|24
1646057640000|2022-02-28 14:14:00|14042.9|14040.9|14045.1|14043.1|14045.7|14043.7|14042.4|14040.4|30
1646057650000|2022-02-28 14:14:10|14045.2|14043.2|14045.3|14043.3|14046.1|14044.1|14044.9|14042.9|25
1646057660000|2022-02-28 14:14:20|14045.4|14043.4|14045.9|14043.9|14046.4|14044.4|14043.8|14041.8|33
1646057670000|2022-02-28 14:14:30|14045.8|14043.8|14035.4|14033.4|14046.8|14044.8|14031.6|14029.6|259
1646057680000|2022-02-28 14:14:40|14035.6|14033.6|14035.8|14033.8|14038.4|14036.4|14033.9|14031.9|134
1646057690000|2022-02-28 14:14:50|14035.4|14033.4|14044.3|14042.3|14045.4|14043.4|14035.4|14033.4|150
1646057700000|2022-02-28 14:15:00|14045.1|14043.1|14046.7|14044.7|14048.8|14046.8|14044.7|14042.7|137
1646057710000|2022-02-28 14:15:10|14046.6|14044.6|14043.2|14041.2|14046.8|14044.8|14042.2|14040.2|65
1646057720000|2022-02-28 14:15:20|14043.1|14041.1|14042.6|14040.6|14045.3|14043.3|14042.2|14040.2|27
1646057730000|2022-02-28 14:15:30|14042.2|14040.2|14050.4|14048.4|14051.6|14049.6|14041.7|14039.7|119
1646057740000|2022-02-28 14:15:40|14050.8|14048.8|14052.6|14050.6|14057.9|14055.9|14049.7|14047.7|216
1646057750000|2022-02-28 14:15:50|14053.7|14051.7|14054.3|14052.3|14055.2|14053.2|14052.8|14050.8|78
1646057760000|2022-02-28 14:16:00|14054.6|14052.6|14051.9|14049.9|14054.8|14052.8|14049.2|14047.2|68
1646057770000|2022-02-28 14:16:10|14051.7|14049.7|14054.4|14052.4|14054.6|14052.6|14051.7|14049.7|46
1646057780000|2022-02-28 14:16:20|14054.6|14052.6|14051.3|14049.3|14054.6|14052.6|14051.1|14049.1|26
1646057790000|2022-02-28 14:16:30|14051.4|14049.4|14055.4|14053.4|14055.9|14053.9|14051.4|14049.4|52
1646057800000|2022-02-28 14:16:40|14055.8|14053.8|14052.9|14050.9|14057.7|14055.7|14052.8|14050.8|92
1646057810000|2022-02-28 14:16:50|14052.4|14050.4|14052.6|14050.6|14055.4|14053.4|14051.4|14049.4|99
1646057820000|2022-02-28 14:17:00|14052.4|14050.4|14048.3|14046.3|14052.6|14050.6|14047.3|14045.3|97
1646057830000|2022-02-28 14:17:10|14048.2|14046.2|14048.1|14046.1|14049.6|14047.6|14046.6|14044.6|46
1646057840000|2022-02-28 14:17:20|14048.2|14046.2|14052.1|14050.1|14055.7|14053.7|14047.9|14045.9|107
1646057850000|2022-02-28 14:17:30|14051.9|14049.9|14053.1|14051.1|14054.4|14052.4|14051.8|14049.8|26
1646057860000|2022-02-28 14:17:40|14052.9|14050.9|14051.6|14049.6|14053.9|14051.9|14051.1|14049.1|18
1646057870000|2022-02-28 14:17:50|14051.4|14049.4|14058.2|14056.2|14058.6|14056.6|14051.3|14049.3|75
1646057880000|2022-02-28 14:18:00|14057.1|14055.1|14056.2|14054.2|14057.2|14055.2|14054.6|14052.6|42
1646057890000|2022-02-28 14:18:10|14056.3|14054.3|14055.8|14053.8|14058.4|14056.4|14055.4|14053.4|32
1646057900000|2022-02-28 14:18:20|14055.7|14053.7|14052.2|14050.2|14055.9|14053.9|14051.7|14049.7|33
1646057910000|2022-02-28 14:18:30|14052.3|14050.3|14049.2|14047.2|14052.9|14050.9|14048.9|14046.9|88
1646057920000|2022-02-28 14:18:40|14049.1|14047.1|14047.7|14045.7|14049.6|14047.6|14046.2|14044.2|53
1646057930000|2022-02-28 14:18:50|14046.8|14044.8|14046.4|14044.4|14047.1|14045.1|14043.3|14041.3|76
1646057940000|2022-02-28 14:19:00|14046.6|14044.6|14044.8|14042.8|14046.6|14044.6|14044.6|14042.6|52
1646057950000|2022-02-28 14:19:10|14044.9|14042.9|14043.6|14041.6|14045.8|14043.8|14043.3|14041.3|26
1646057960000|2022-02-28 14:19:20|14043.7|14041.7|14042.8|14040.8|14045.4|14043.4|14042.8|14040.8|31
1646057970000|2022-02-28 14:19:30|14043.2|14041.2|14045.2|14043.2|14045.4|14043.4|14042.9|14040.9|23
1646057980000|2022-02-28 14:19:40|14045.4|14043.4|14047.1|14045.1|14047.7|14045.7|14045.4|14043.4|24
1646057990000|2022-02-28 14:19:50|14046.9|14044.9|14043.8|14041.8|14046.9|14044.9|14043.4|14041.4|39
1646058000000|2022-02-28 14:20:00|14043.7|14041.7|14045.7|14043.7|14047.6|14045.6|14043.6|14041.6|34
1646058010000|2022-02-28 14:20:10|14045.6|14043.6|14045.2|14043.2|14046.8|14044.8|14044.9|14042.9|12
1646058020000|2022-02-28 14:20:20|14045.1|14043.1|14044.7|14042.7|14045.2|14043.2|14043.4|14041.4|16
1646058030000|2022-02-28 14:20:30|14044.9|14042.9|14045.8|14043.8|14046.9|14044.9|14044.7|14042.7|31
1646058040000|2022-02-28 14:20:40|14045.9|14043.9|14044.3|14042.3|14046.3|14044.3|14044.3|14042.3|7
1646058050000|2022-02-28 14:20:50|14044.7|14042.7|14041.9|14039.9|14044.8|14042.8|14041.1|14039.1|62
1646058060000|2022-02-28 14:21:00|14041.8|14039.8|14042.9|14040.9|14042.9|14040.9|14040.6|14038.6|29
1646058070000|2022-02-28 14:21:10|14043.2|14041.2|14044.9|14042.9|14047.7|14045.7|14043.2|14041.2|32
1646058080000|2022-02-28 14:21:20|14044.6|14042.6|14042.6|14040.6|14045.1|14043.1|14042.6|14040.6|16
1646058090000|2022-02-28 14:21:30|14042.7|14040.7|14042.4|14040.4|14044.1|14042.1|14042.4|14040.4|25
1646058100000|2022-02-28 14:21:40|14042.7|14040.7|14043.1|14041.1|14043.3|14041.3|14042.3|14040.3|10
1646058110000|2022-02-28 14:21:50|14042.9|14040.9|14043.3|14041.3|14043.4|14041.4|14042.4|14040.4|19
1646058120000|2022-02-28 14:22:00|14043.4|14041.4|14040.7|14038.7|14043.6|14041.6|14039.8|14037.8|20
1646058130000|2022-02-28 14:22:10|14039.7|14037.7|14041.6|14039.6|14041.8|14039.8|14039.6|14037.6|39
1646058140000|2022-02-28 14:22:20|14041.4|14039.4|14042.8|14040.8|14042.8|14040.8|14040.8|14038.8|19
1646058150000|2022-02-28 14:22:30|14042.3|14040.3|14043.2|14041.2|14043.2|14041.2|14041.3|14039.3|22
1646058160000|2022-02-28 14:22:40|14043.3|14041.3|14043.2|14041.2|14043.7|14041.7|14041.7|14039.7|13
1646058170000|2022-02-28 14:22:50|14043.3|14041.3|14043.4|14041.4|14043.8|14041.8|14042.1|14040.1|18
1646058180000|2022-02-28 14:23:00|14043.6|14041.6|14040.3|14038.3|14043.8|14041.8|14040.2|14038.2|31
1646058190000|2022-02-28 14:23:10|14040.7|14038.7|14039.1|14037.1|14041.9|14039.9|14039.1|14037.1|33
1646058200000|2022-02-28 14:23:20|14038.9|14036.9|14040.6|14038.6|14041.6|14039.6|14038.8|14036.8|30
1646058210000|2022-02-28 14:23:30|14041.2|14039.2|14039.8|14037.8|14041.2|14039.2|14039.2|14037.2|19
1646058220000|2022-02-28 14:23:40|14039.7|14037.7|14040.2|14038.2|14041.1|14039.1|14039.2|14037.2|19
1646058230000|2022-02-28 14:23:50|14040.1|14038.1|14041.4|14039.4|14042.4|14040.4|14039.9|14037.9|25
1646058240000|2022-02-28 14:24:00|14041.6|14039.6|14039.6|14037.6|14041.8|14039.8|14038.3|14036.3|34
1646058250000|2022-02-28 14:24:10|14039.4|14037.4|14041.2|14039.2|14042.4|14040.4|14038.7|14036.7|37
1646058260000|2022-02-28 14:24:20|14041.1|14039.1|14037.3|14035.3|14041.2|14039.2|14036.3|14034.3|33
1646058270000|2022-02-28 14:24:30|14037.4|14035.4|14035.4|14033.4|14037.4|14035.4|14035.4|14033.4|33
1646058280000|2022-02-28 14:24:40|14035.8|14033.8|14036.4|14034.4|14036.8|14034.8|14034.1|14032.1|35
1646058290000|2022-02-28 14:24:50|14036.6|14034.6|14034.8|14032.8|14037.7|14035.7|14031.4|14029.4|151
1646058300000|2022-02-28 14:25:00|14034.9|14032.9|14041.1|14039.1|14041.4|14039.4|14034.4|14032.4|91
1646058310000|2022-02-28 14:25:10|14040.6|14038.6|14036.6|14034.6|14040.6|14038.6|14034.9|14032.9|67
1646058320000|2022-02-28 14:25:20|14037.2|14035.2|14038.3|14036.3|14038.3|14036.3|14035.9|14033.9|25
1646058330000|2022-02-28 14:25:30|14038.2|14036.2|14036.7|14034.7|14039.4|14037.4|14036.7|14034.7|79
1646058340000|2022-02-28 14:25:40|14036.9|14034.9|14039.3|14037.3|14040.3|14038.3|14036.3|14034.3|56
1646058350000|2022-02-28 14:25:50|14039.4|14037.4|14038.4|14036.4|14040.1|14038.1|14038.3|14036.3|30
1646058360000|2022-02-28 14:26:00|14038.3|14036.3|14039.3|14037.3|14039.4|14037.4|14037.7|14035.7|25
1646058370000|2022-02-28 14:26:10|14039.2|14037.2|14039.4|14037.4|14039.6|14037.6|14038.9|14036.9|21
1646058380000|2022-02-28 14:26:20|14039.7|14037.7|14036.7|14034.7|14039.7|14037.7|14036.7|14034.7|22
1646058390000|2022-02-28 14:26:30|14037.1|14035.1|14037.8|14035.8|14038.3|14036.3|14036.9|14034.9|14
1646058400000|2022-02-28 14:26:40|14037.7|14035.7|14036.6|14034.6|14037.8|14035.8|14036.4|14034.4|15
1646058410000|2022-02-28 14:26:50|14035.7|14033.7|14035.3|14033.3|14037.1|14035.1|14033.2|14031.2|49
1646058420000|2022-02-28 14:27:00|14034.9|14032.9|14035.3|14033.3|14036.6|14034.6|14032.8|14030.8|47
1646058430000|2022-02-28 14:27:10|14036.3|14034.3|14035.6|14033.6|14037.3|14035.3|14034.2|14032.2|66
1646058440000|2022-02-28 14:27:20|14035.7|14033.7|14038.6|14036.6|14038.6|14036.6|14035.2|14033.2|39
1646058450000|2022-02-28 14:27:30|14038.4|14036.4|14041.6|14039.6|14041.8|14039.8|14037.8|14035.8|58
1646058460000|2022-02-28 14:27:40|14041.7|14039.7|14050.3|14048.3|14053.1|14051.1|14041.7|14039.7|159
1646058470000|2022-02-28 14:27:50|14048.6|14046.6|14047.8|14045.8|14049.6|14047.6|14045.9|14043.9|83
1646058480000|2022-02-28 14:28:00|14048.1|14046.1|14050.4|14048.4|14053.6|14051.6|14048.1|14046.1|132
1646058490000|2022-02-28 14:28:10|14050.3|14048.3|14048.1|14046.1|14054.6|14052.6|14047.7|14045.7|118
1646058500000|2022-02-28 14:28:20|14047.7|14045.7|14050.4|14048.4|14051.3|14049.3|14046.2|14044.2|66
1646058510000|2022-02-28 14:28:30|14050.8|14048.8|14047.7|14045.7|14052.9|14050.9|14047.2|14045.2|89
1646058520000|2022-02-28 14:28:40|14047.6|14045.6|14047.9|14045.9|14050.6|14048.6|14047.6|14045.6|62
1646058530000|2022-02-28 14:28:50|14048.2|14046.2|14050.4|14048.4|14051.1|14049.1|14047.9|14045.9|50
1646058540000|2022-02-28 14:29:00|14050.6|14048.6|14051.9|14049.9|14052.3|14050.3|14049.6|14047.6|80
1646058550000|2022-02-28 14:29:10|14052.2|14050.2|14051.4|14049.4|14052.4|14050.4|14050.4|14048.4|65
1646058560000|2022-02-28 14:29:20|14051.6|14049.6|14050.4|14048.4|14052.3|14050.3|14049.3|14047.3|57
1646058570000|2022-02-28 14:29:30|14050.6|14048.6|14048.8|14046.8|14052.3|14050.3|14048.8|14046.8|79
1646058580000|2022-02-28 14:29:40|14049.1|14047.1|14050.4|14048.4|14051.3|14049.3|14047.3|14045.3|126
1646058590000|2022-02-28 14:29:50|14050.7|14048.7|14051.4|14049.4|14053.1|14051.1|14047.1|14045.1|279
1646058600000|2022-02-28 14:30:00|14051.3|14049.3|14054.7|14053.7|14056.2|14055.2|14042.9|14041.9|1539
1646058610000|2022-02-28 14:30:10|14057.4|14056.4|14088.8|14087.8|14088.8|14087.8|14056.1|14055.1|1615
1646058620000|2022-02-28 14:30:20|14089.1|14088.1|14075.8|14074.8|14100.4|14099.4|14075.6|14074.6|1502
1646058630000|2022-02-28 14:30:30|14076.7|14075.7|14084.1|14083.1|14084.1|14083.1|14068.9|14067.9|775
1646058640000|2022-02-28 14:30:40|14085.8|14084.8|14093.1|14092.1|14096.3|14095.3|14085.6|14084.6|1061
1646058650000|2022-02-28 14:30:50|14093.4|14092.4|14101.2|14100.2|14107.8|14106.8|14093.1|14092.1|839
1646058660000|2022-02-28 14:31:00|14100.6|14099.6|14098.9|14097.9|14107.6|14106.6|14094.4|14093.4|837
1646058670000|2022-02-28 14:31:10|14098.8|14097.8|14097.1|14096.1|14105.4|14104.4|14096.1|14095.1|499
1646058680000|2022-02-28 14:31:20|14097.2|14096.2|14094.6|14093.6|14101.9|14100.9|14091.2|14090.2|521
1646058690000|2022-02-28 14:31:30|14094.7|14093.7|14098.9|14097.9|14099.4|14098.4|14080.2|14079.2|977
1646058700000|2022-02-28 14:31:40|14099.8|14098.8|14096.4|14095.4|14102.6|14101.6|14087.2|14086.2|451
1646058710000|2022-02-28 14:31:50|14096.6|14095.6|14090.9|14089.9|14098.4|14097.4|14088.8|14087.8|416
1646058720000|2022-02-28 14:32:00|14091.4|14090.4|14113.7|14112.7|14114.8|14113.8|14091.3|14090.3|871
1646058730000|2022-02-28 14:32:10|14113.9|14112.9|14100.9|14099.9|14115.9|14114.9|14100.9|14099.9|589
1646058740000|2022-02-28 14:32:20|14101.4|14100.4|14097.2|14096.2|14105.4|14104.4|14096.9|14095.9|489
1646058750000|2022-02-28 14:32:30|14097.7|14096.7|14093.9|14092.9|14098.4|14097.4|14090.6|14089.6|476
1646058760000|2022-02-28 14:32:40|14094.7|14093.7|14103.7|14102.7|14103.7|14102.7|14090.3|14089.3|502
1646058770000|2022-02-28 14:32:50|14103.4|14102.4|14095.6|14094.6|14108.1|14107.1|14094.1|14093.1|338
1646058780000|2022-02-28 14:33:00|14095.2|14094.2|14084.2|14083.2|14099.4|14098.4|14080.8|14079.8|620
1646058790000|2022-02-28 14:33:10|14083.8|14082.8|14103.4|14102.4|14107.4|14106.4|14082.8|14081.8|554
1646058800000|2022-02-28 14:33:20|14102.9|14101.9|14109.3|14108.3|14110.2|14109.2|14102.6|14101.6|308
1646058810000|2022-02-28 14:33:30|14109.2|14108.2|14097.9|14096.9|14109.2|14108.2|14097.6|14096.6|255
1646058820000|2022-02-28 14:33:40|14097.6|14096.6|14097.4|14096.4|14098.2|14097.2|14088.2|14087.2|552
1646058830000|2022-02-28 14:33:50|14097.2|14096.2|14090.1|14089.1|14098.1|14097.1|14085.2|14084.2|479
1646058840000|2022-02-28 14:34:00|14090.2|14089.2|14089.3|14088.3|14095.4|14094.4|14081.4|14080.4|420
1646058850000|2022-02-28 14:34:10|14090.4|14089.4|14090.3|14089.3|14094.8|14093.8|14083.8|14082.8|320
1646058860000|2022-02-28 14:34:20|14090.8|14089.8|14089.3|14088.3|14095.3|14094.3|14086.6|14085.6|259
1646058870000|2022-02-28 14:34:30|14089.6|14088.6|14091.6|14090.6|14098.2|14097.2|14087.7|14086.7|288
1646058880000|2022-02-28 14:34:40|14091.7|14090.7|14099.6|14098.6|14100.8|14099.8|14087.2|14086.2|398
1646058890000|2022-02-28 14:34:50|14099.4|14098.4|14103.2|14102.2|14103.2|14102.2|14094.8|14093.8|261
1646058900000|2022-02-28 14:35:00|14103.6|14102.6|14098.7|14097.7|14120.8|14119.8|14098.1|14097.1|1375
1646058910000|2022-02-28 14:35:10|14097.3|14096.3|14082.1|14081.1|14104.2|14103.2|14080.1|14079.1|1210
1646058920000|2022-02-28 14:35:20|14081.1|14080.1|14074.3|14073.3|14084.9|14083.9|14069.2|14068.2|776
1646058930000|2022-02-28 14:35:30|14074.4|14073.4|14082.6|14081.6|14090.9|14089.9|14074.4|14073.4|531
1646058940000|2022-02-28 14:35:40|14083.1|14082.1|14092.2|14091.2|14094.1|14093.1|14079.3|14078.3|453
1646058950000|2022-02-28 14:35:50|14092.1|14091.1|14102.6|14101.6|14106.3|14105.3|14089.4|14088.4|517
1646058960000|2022-02-28 14:36:00|14102.3|14101.3|14095.1|14094.1|14107.3|14106.3|14089.9|14088.9|558
1646058970000|2022-02-28 14:36:10|14095.6|14094.6|14097.4|14096.4|14099.9|14098.9|14091.8|14090.8|320
1646058980000|2022-02-28 14:36:20|14097.2|14096.2|14097.4|14096.4|14098.7|14097.7|14088.9|14087.9|301
1646058990000|2022-02-28 14:36:30|14097.7|14096.7|14113.3|14112.3|14113.7|14112.7|14097.3|14096.3|499
1646059000000|2022-02-28 14:36:40|14113.1|14112.1|14116.9|14115.9|14116.9|14115.9|14106.7|14105.7|339
1646059010000|2022-02-28 14:36:50|14116.2|14115.2|14106.3|14105.3|14116.2|14115.2|14101.1|14100.1|294
1646059020000|2022-02-28 14:37:00|14106.2|14105.2|14110.3|14109.3|14115.4|14114.4|14102.8|14101.8|346
1646059030000|2022-02-28 14:37:10|14110.2|14109.2|14112.3|14111.3|14116.2|14115.2|14104.4|14103.4|284
1646059040000|2022-02-28 14:37:20|14111.6|14110.6|14097.9|14096.9|14112.7|14111.7|14097.9|14096.9|310
1646059050000|2022-02-28 14:37:30|14098.7|14097.7|14084.7|14083.7|14100.3|14099.3|14083.1|14082.1|579
1646059060000|2022-02-28 14:37:40|14085.4|14084.4|14090.1|14089.1|14095.7|14094.7|14083.4|14082.4|326
1646059070000|2022-02-28 14:37:50|14090.3|14089.3|14097.2|14096.2|14098.2|14097.2|14089.7|14088.7|523
1646059080000|2022-02-28 14:38:00|14097.4|14096.4|14101.1|14100.1|14105.2|14104.2|14094.4|14093.4|523
1646059090000|2022-02-28 14:38:10|14101.2|14100.2|14102.8|14101.8|14115.8|14114.8|14099.4|14098.4|944
1646059100000|2022-02-28 14:38:20|14103.2|14102.2|14087.9|14086.9|14103.3|14102.3|14086.8|14085.8|278
1646059110000|2022-02-28 14:38:30|14089.3|14088.3|14080.4|14079.4|14089.4|14088.4|14079.9|14078.9|343
1646059120000|2022-02-28 14:38:40|14080.3|14079.3|14075.1|14074.1|14087.3|14086.3|14073.8|14072.8|436
1646059130000|2022-02-28 14:38:50|14075.8|14074.8|14077.8|14076.8|14084.1|14083.1|14073.4|14072.4|297
1646059140000|2022-02-28 14:39:00|14078.2|14077.2|14084.7|14083.7|14087.3|14086.3|14075.2|14074.2|386
1646059150000|2022-02-28 14:39:10|14084.9|14083.9|14090.2|14089.2|14091.1|14090.1|14082.4|14081.4|417
1646059160000|2022-02-28 14:39:20|14089.7|14088.7|14074.2|14073.2|14090.3|14089.3|14073.7|14072.7|406
1646059170000|2022-02-28 14:39:30|14073.9|14072.9|14064.9|14063.9|14078.8|14077.8|14064.9|14063.9|354
1646059180000|2022-02-28 14:39:40|14064.4|14063.4|14067.7|14066.7|14072.7|14071.7|14064.4|14063.4|269
1646059190000|2022-02-28 14:39:50|14068.2|14067.2|14073.4|14072.4|14074.3|14073.3|14062.2|14061.2|553
1646059200000|2022-02-28 14:40:00|14072.6|14071.6|14076.6|14075.6|14077.9|14076.9|14063.9|14062.9|962
1646059210000|2022-02-28 14:40:10|14076.2|14075.2|14078.1|14077.1|14081.9|14080.9|14074.7|14073.7|336
1646059220000|2022-02-28 14:40:20|14077.8|14076.8|14057.8|14056.8|14077.9|14076.9|14057.1|14056.1|436
1646059230000|2022-02-28 14:40:30|14057.2|14056.2|14056.4|14055.4|14065.2|14064.2|14053.2|14052.2|426
1646059240000|2022-02-28 14:40:40|14057.3|14056.3|14046.6|14045.6|14059.9|14058.9|14046.6|14045.6|443
1646059250000|2022-02-28 14:40:50|14046.4|14045.4|14046.8|14045.8|14057.8|14056.8|14043.2|14042.2|522
1646059260000|2022-02-28 14:41:00|14046.7|14045.7|14052.3|14051.3|14055.9|14054.9|14046.7|14045.7|318
1646059270000|2022-02-28 14:41:10|14052.2|14051.2|14046.1|14045.1|14054.9|14053.9|14039.3|14038.3|451
1646059280000|2022-02-28 14:41:20|14046.4|14045.4|14049.6|14048.6|14052.9|14051.9|14040.9|14039.9|430
1646059290000|2022-02-28 14:41:30|14050.1|14049.1|14062.7|14061.7|14063.9|14062.9|14049.8|14048.8|456
1646059300000|2022-02-28 14:41:40|14062.4|14061.4|14057.6|14056.6|14064.7|14063.7|14055.9|14054.9|338
1646059310000|2022-02-28 14:41:50|14058.2|14057.2|14062.3|14061.3|14063.4|14062.4|14054.9|14053.9|206
1646059320000|2022-02-28 14:42:00|14061.3|14060.3|14084.9|14083.9|14089.7|14088.7|14061.3|14060.3|1176
1646059330000|2022-02-28 14:42:10|14085.1|14084.1|14087.7|14086.7|14092.8|14091.8|14078.3|14077.3|756
1646059340000|2022-02-28 14:42:20|14087.3|14086.3|14086.9|14085.9|14089.9|14088.9|14079.2|14078.2|471
1646059350000|2022-02-28 14:42:30|14087.3|14086.3|14079.3|14078.3|14091.3|14090.3|14076.7|14075.7|440
1646059360000|2022-02-28 14:42:40|14079.4|14078.4|14069.7|14068.7|14079.4|14078.4|14067.6|14066.6|509
1646059370000|2022-02-28 14:42:50|14069.8|14068.8|14065.6|14064.6|14069.8|14068.8|14063.6|14062.6|391
1646059380000|2022-02-28 14:43:00|14065.7|14064.7|14064.1|14063.1|14078.1|14077.1|14062.7|14061.7|380
1646059390000|2022-02-28 14:43:10|14063.8|14062.8|14065.4|14064.4|14068.8|14067.8|14057.4|14056.4|424
1646059400000|2022-02-28 14:43:20|14065.1|14064.1|14057.3|14056.3|14065.9|14064.9|14056.1|14055.1|265
1646059410000|2022-02-28 14:43:30|14057.7|14056.7|14050.2|14049.2|14060.2|14059.2|14047.7|14046.7|339
1646059420000|2022-02-28 14:43:40|14050.6|14049.6|14049.9|14048.9|14057.2|14056.2|14045.2|14044.2|393
1646059430000|2022-02-28 14:43:50|14049.8|14048.8|14038.2|14037.2|14050.8|14049.8|14038.2|14037.2|278
1646059440000|2022-02-28 14:44:00|14038.4|14037.4|14052.6|14051.6|14055.2|14054.2|14037.3|14036.3|378
1646059450000|2022-02-28 14:44:10|14052.4|14051.4|14049.8|14048.8|14061.3|14060.3|14049.1|14048.1|795
1646059460000|2022-02-28 14:44:20|14050.1|14049.1|14063.6|14062.6|14065.1|14064.1|14048.4|14047.4|384
1646059470000|2022-02-28 14:44:30|14063.1|14062.1|14062.6|14061.6|14070.1|14069.1|14059.3|14058.3|312
1646059480000|2022-02-28 14:44:40|14062.4|14061.4|14063.4|14062.4|14067.9|14066.9|14061.9|14060.9|168
1646059490000|2022-02-28 14:44:50|14063.3|14062.3|14055.3|14054.3|14064.6|14063.6|14052.8|14051.8|372
1646059500000|2022-02-28 14:45:00|14055.4|14054.4|14075.3|14074.3|14075.4|14074.4|14054.7|14053.7|994
1646059510000|2022-02-28 14:45:10|14076.2|14075.2|14060.1|14059.1|14076.3|14075.3|14059.2|14058.2|495
1646059520000|2022-02-28 14:45:20|14060.3|14059.3|14054.2|14053.2|14060.3|14059.3|14047.4|14046.4|375
1646059530000|2022-02-28 14:45:30|14053.4|14052.4|14062.4|14061.4|14068.8|14067.8|14052.7|14051.7|279
1646059540000|2022-02-28 14:45:40|14063.2|14062.2|14065.6|14064.6|14066.4|14065.4|14058.9|14057.9|184
1646059550000|2022-02-28 14:45:50|14065.9|14064.9|14080.4|14079.4|14083.8|14082.8|14065.9|14064.9|607
1646059560000|2022-02-28 14:46:00|14080.7|14079.7|14090.7|14089.7|14096.6|14095.6|14080.7|14079.7|642
1646059570000|2022-02-28 14:46:10|14090.6|14089.6|14086.8|14085.8|14099.2|14098.2|14084.4|14083.4|717
1646059580000|2022-02-28 14:46:20|14086.9|14085.9|14082.4|14081.4|14089.3|14088.3|14082.4|14081.4|269
1646059590000|2022-02-28 14:46:30|14083.3|14082.3|14077.4|14076.4|14085.8|14084.8|14074.4|14073.4|331
1646059600000|2022-02-28 14:46:40|14076.9|14075.9|14066.7|14065.7|14077.2|14076.2|14063.2|14062.2|899
1646059610000|2022-02-28 14:46:50|14067.4|14066.4|14074.4|14073.4|14075.4|14074.4|14066.4|14065.4|285
1646059620000|2022-02-28 14:47:00|14074.3|14073.3|14083.1|14082.1|14086.6|14085.6|14071.3|14070.3|389
1646059630000|2022-02-28 14:47:10|14084.4|14083.4|14079.1|14078.1|14084.7|14083.7|14075.7|14074.7|222
1646059640000|2022-02-28 14:47:20|14078.9|14077.9|14076.4|14075.4|14078.9|14077.9|14070.4|14069.4|236
1646059650000|2022-02-28 14:47:30|14075.2|14074.2|14077.7|14076.7|14082.2|14081.2|14074.9|14073.9|179
1646059660000|2022-02-28 14:47:40|14076.9|14075.9|14076.4|14075.4|14080.4|14079.4|14074.3|14073.3|188
1646059670000|2022-02-28 14:47:50|14076.2|14075.2|14066.8|14065.8|14077.3|14076.3|14065.9|14064.9|228
1646059680000|2022-02-28 14:48:00|14066.6|14065.6|14072.3|14071.3|14077.2|14076.2|14066.4|14065.4|211
1646059690000|2022-02-28 14:48:10|14071.9|14070.9|14064.7|14063.7|14072.2|14071.2|14061.4|14060.4|323
1646059700000|2022-02-28 14:48:20|14064.9|14063.9|14066.4|14065.4|14070.9|14069.9|14059.4|14058.4|739
1646059710000|2022-02-28 14:48:30|14067.2|14066.2|14069.2|14068.2|14072.9|14071.9|14066.2|14065.2|209
1646059720000|2022-02-28 14:48:40|14069.3|14068.3|14086.2|14085.2|14089.3|14088.3|14069.2|14068.2|292
1646059730000|2022-02-28 14:48:50|14086.7|14085.7|14098.9|14097.9|14098.9|14097.9|14085.9|14084.9|358
1646059740000|2022-02-28 14:49:00|14098.6|14097.6|14103.4|14102.4|14104.3|14103.3|14095.7|14094.7|443
1646059750000|2022-02-28 14:49:10|14102.7|14101.7|14101.2|14100.2|14108.2|14107.2|14100.8|14099.8|412
1646059760000|2022-02-28 14:49:20|14100.8|14099.8|14085.4|14084.4|14102.3|14101.3|14084.8|14083.8|391
1646059770000|2022-02-28 14:49:30|14085.3|14084.3|14083.9|14082.9|14087.3|14086.3|14083.4|14082.4|158
1646059780000|2022-02-28 14:49:40|14083.6|14082.6|14082.4|14081.4|14085.2|14084.2|14078.7|14077.7|244
1646059790000|2022-02-28 14:49:50|14082.3|14081.3|14088.2|14087.2|14093.7|14092.7|14081.1|14080.1|435
1646059800000|2022-02-28 14:50:00|14088.7|14087.7|14079.6|14078.6|14089.9|14088.9|14075.7|14074.7|432
1646059810000|2022-02-28 14:50:10|14078.9|14077.9|14072.8|14071.8|14088.4|14087.4|14072.2|14071.2|537
1646059820000|2022-02-28 14:50:20|14072.9|14071.9|14066.7|14065.7|14074.2|14073.2|14064.1|14063.1|333
1646059830000|2022-02-28 14:50:30|14066.6|14065.6|14073.1|14072.1|14075.2|14074.2|14063.2|14062.2|231
1646059840000|2022-02-28 14:50:40|14073.2|14072.2|14080.7|14079.7|14082.3|14081.3|14071.3|14070.3|185
1646059850000|2022-02-28 14:50:50|14080.6|14079.6|14089.1|14088.1|14090.1|14089.1|14079.4|14078.4|400
1646059860000|2022-02-28 14:51:00|14088.9|14087.9|14070.8|14069.8|14090.4|14089.4|14068.9|14067.9|385
1646059870000|2022-02-28 14:51:10|14070.4|14069.4|14071.6|14070.6|14075.9|14074.9|14064.2|14063.2|264
1646059880000|2022-02-28 14:51:20|14071.4|14070.4|14071.7|14070.7|14076.7|14075.7|14068.3|14067.3|174
1646059890000|2022-02-28 14:51:30|14071.8|14070.8|14079.1|14078.1|14079.1|14078.1|14071.3|14070.3|236
1646059900000|2022-02-28 14:51:40|14079.2|14078.2|14072.9|14071.9|14080.3|14079.3|14066.8|14065.8|457
1646059910000|2022-02-28 14:51:50|14073.7|14072.7|14063.4|14062.4|14073.7|14072.7|14060.6|14059.6|320
1646059920000|2022-02-28 14:52:00|14063.1|14062.1|14072.9|14071.9|14073.4|14072.4|14058.7|14057.7|527
1646059930000|2022-02-28 14:52:10|14072.7|14071.7|14073.4|14072.4|14079.2|14078.2|14070.6|14069.6|262
1646059940000|2022-02-28 14:52:20|14073.7|14072.7|14075.4|14074.4|14076.1|14075.1|14071.2|14070.2|134
1646059950000|2022-02-28 14:52:30|14075.2|14074.2|14080.4|14079.4|14085.1|14084.1|14074.4|14073.4|281
1646059960000|2022-02-28 14:52:40|14080.2|14079.2|14080.4|14079.4|14082.9|14081.9|14073.7|14072.7|209
1646059970000|2022-02-28 14:52:50|14080.6|14079.6|14078.6|14077.6|14080.7|14079.7|14075.9|14074.9|183
1646059980000|2022-02-28 14:53:00|14079.2|14078.2|14094.3|14093.3|14094.3|14093.3|14076.7|14075.7|365
1646059990000|2022-02-28 14:53:10|14094.6|14093.6|14113.3|14112.3|14115.8|14114.8|14094.6|14093.6|900
1646060000000|2022-02-28 14:53:20|14113.4|14112.4|14111.7|14110.7|14115.4|14114.4|14110.9|14109.9|472
1646060010000|2022-02-28 14:53:30|14111.6|14110.6|14109.9|14108.9|14115.1|14114.1|14108.2|14107.2|396
1646060020000|2022-02-28 14:53:40|14109.7|14108.7|14106.7|14105.7|14111.2|14110.2|14106.6|14105.6|201
1646060030000|2022-02-28 14:53:50|14106.8|14105.8|14114.4|14113.4|14114.4|14113.4|14105.2|14104.2|293
1646060040000|2022-02-28 14:54:00|14114.1|14113.1|14126.7|14125.7|14130.3|14129.3|14113.2|14112.2|1139
1646060050000|2022-02-28 14:54:10|14127.1|14126.1|14124.4|14123.4|14139.4|14138.4|14124.4|14123.4|1233
1646060060000|2022-02-28 14:54:20|14124.7|14123.7|14121.7|14120.7|14126.7|14125.7|14120.2|14119.2|507
1646060070000|2022-02-28 14:54:30|14121.8|14120.8|14111.8|14110.8|14121.8|14120.8|14109.3|14108.3|445
1646060080000|2022-02-28 14:54:40|14112.4|14111.4|14113.3|14112.3|14117.7|14116.7|14110.3|14109.3|244
1646060090000|2022-02-28 14:54:50|14113.6|14112.6|14116.1|14115.1|14119.6|14118.6|14111.9|14110.9|209
1646060100000|2022-02-28 14:55:00|14115.8|14114.8|14118.4|14117.4|14119.4|14118.4|14113.1|14112.1|275
1646060110000|2022-02-28 14:55:10|14117.9|14116.9|14119.3|14118.3|14127.1|14126.1|14117.3|14116.3|352
1646060120000|2022-02-28 14:55:20|14118.8|14117.8|14111.9|14110.9|14119.4|14118.4|14108.8|14107.8|829
1646060130000|2022-02-28 14:55:30|14112.6|14111.6|14108.4|14107.4|14113.6|14112.6|14107.1|14106.1|350
1646060140000|2022-02-28 14:55:40|14108.9|14107.9|14109.6|14108.6|14111.2|14110.2|14106.8|14105.8|166
1646060150000|2022-02-28 14:55:50|14109.1|14108.1|14116.9|14115.9|14117.2|14116.2|14105.9|14104.9|365
1646060160000|2022-02-28 14:56:00|14117.7|14116.7|14121.7|14120.7|14128.3|14127.3|14117.3|14116.3|663
1646060170000|2022-02-28 14:56:10|14121.3|14120.3|14120.9|14119.9|14127.3|14126.3|14119.9|14118.9|205
1646060180000|2022-02-28 14:56:20|14120.7|14119.7|14120.3|14119.3|14124.4|14123.4|14115.3|14114.3|382
1646060190000|2022-02-28 14:56:30|14120.1|14119.1|14117.4|14116.4|14120.4|14119.4|14116.2|14115.2|174
1646060200000|2022-02-28 14:56:40|14117.7|14116.7|14116.2|14115.2|14120.3|14119.3|14111.8|14110.8|306
1646060210000|2022-02-28 14:56:50|14116.6|14115.6|14117.7|14116.7|14118.2|14117.2|14114.4|14113.4|215
1646060220000|2022-02-28 14:57:00|14117.4|14116.4|14119.3|14118.3|14122.1|14121.1|14115.9|14114.9|211
1646060230000|2022-02-28 14:57:10|14119.2|14118.2|14120.6|14119.6|14127.6|14126.6|14118.9|14117.9|266
1646060240000|2022-02-28 14:57:20|14120.7|14119.7|14122.7|14121.7|14123.2|14122.2|14118.9|14117.9|112
1646060250000|2022-02-28 14:57:30|14122.8|14121.8|14128.7|14127.7|14132.7|14131.7|14121.2|14120.2|278
1646060260000|2022-02-28 14:57:40|14127.7|14126.7|14130.4|14129.4|14134.6|14133.6|14123.2|14122.2|422
1646060270000|2022-02-28 14:57:50|14130.3|14129.3|14126.3|14125.3|14134.4|14133.4|14123.2|14122.2|590
1646060280000|2022-02-28 14:58:00|14126.4|14125.4|14128.2|14127.2|14134.1|14133.1|14126.2|14125.2|632
1646060290000|2022-02-28 14:58:10|14130.3|14129.3|14137.9|14136.9|14139.3|14138.3|14130.2|14129.2|338
1646060300000|2022-02-28 14:58:20|14138.4|14137.4|14143.1|14142.1|14143.1|14142.1|14134.6|14133.6|391
1646060310000|2022-02-28 14:58:30|14143.7|14142.7|14145.1|14144.1|14147.6|14146.6|14137.9|14136.9|547
1646060320000|2022-02-28 14:58:40|14144.9|14143.9|14147.9|14146.9|14149.1|14148.1|14142.7|14141.7|352
1646060330000|2022-02-28 14:58:50|14147.8|14146.8|14149.7|14148.7|14150.2|14149.2|14145.8|14144.8|270
1646060340000|2022-02-28 14:59:00|14149.4|14148.4|14149.7|14148.7|14152.6|14151.6|14145.7|14144.7|341
1646060350000|2022-02-28 14:59:10|14148.9|14147.9|14152.1|14151.1|14152.7|14151.7|14144.7|14143.7|302
1646060360000|2022-02-28 14:59:20|14151.7|14150.7|14142.3|14141.3|14152.4|14151.4|14139.4|14138.4|771
1646060370000|2022-02-28 14:59:30|14142.4|14141.4|14146.6|14145.6|14146.9|14145.9|14140.4|14139.4|275
1646060380000|2022-02-28 14:59:40|14147.2|14146.2|14146.2|14145.2|14148.4|14147.4|14144.4|14143.4|233
1646060390000|2022-02-28 14:59:50|14146.3|14145.3|14153.2|14152.2|14155.8|14154.8|14146.3|14145.3|468
1646060400000|2022-02-28 15:00:00|14152.9|14151.9|14156.7|14155.7|14157.3|14156.3|14148.9|14147.9|710
1646060410000|2022-02-28 15:00:10|14156.3|14155.3|14162.2|14161.2|14166.1|14165.1|14155.8|14154.8|778
1646060420000|2022-02-28 15:00:20|14162.6|14161.6|14155.2|14154.2|14165.6|14164.6|14154.7|14153.7|675
1646060430000|2022-02-28 15:00:30|14155.1|14154.1|14149.3|14148.3|14160.9|14159.9|14149.3|14148.3|432
1646060440000|2022-02-28 15:00:40|14147.9|14146.9|14145.2|14144.2|14148.6|14147.6|14144.3|14143.3|392
1646060450000|2022-02-28 15:00:50|14145.4|14144.4|14150.6|14149.6|14151.7|14150.7|14143.9|14142.9|315
1646060460000|2022-02-28 15:01:00|14150.8|14149.8|14141.4|14140.4|14151.3|14150.3|14137.1|14136.1|478
1646060470000|2022-02-28 15:01:10|14142.7|14141.7|14136.6|14135.6|14142.7|14141.7|14134.6|14133.6|312
1646060480000|2022-02-28 15:01:20|14137.4|14136.4|14131.8|14130.8|14140.2|14139.2|14130.3|14129.3|298
1646060490000|2022-02-28 15:01:30|14131.7|14130.7|14126.9|14125.9|14137.3|14136.3|14126.9|14125.9|454
1646060500000|2022-02-28 15:01:40|14126.8|14125.8|14131.2|14130.2|14131.4|14130.4|14121.7|14120.7|402
1646060510000|2022-02-28 15:01:50|14130.9|14129.9|14124.9|14123.9|14131.7|14130.7|14124.8|14123.8|216
1646060520000|2022-02-28 15:02:00|14124.1|14123.1|14121.7|14120.7|14126.2|14125.2|14120.1|14119.1|410
1646060530000|2022-02-28 15:02:10|14121.6|14120.6|14124.4|14123.4|14127.6|14126.6|14120.7|14119.7|238
1646060540000|2022-02-28 15:02:20|14124.3|14123.3|14122.4|14121.4|14127.8|14126.8|14120.9|14119.9|181
1646060550000|2022-02-28 15:02:30|14122.7|14121.7|14124.2|14123.2|14128.2|14127.2|14121.8|14120.8|171
1646060560000|2022-02-28 15:02:40|14124.4|14123.4|14120.2|14119.2|14128.2|14127.2|14120.1|14119.1|199
1646060570000|2022-02-28 15:02:50|14121.9|14120.9|14123.1|14122.1|14124.2|14123.2|14117.9|14116.9|224
1646060580000|2022-02-28 15:03:00|14122.9|14121.9|14112.4|14111.4|14124.6|14123.6|14107.4|14106.4|704
1646060590000|2022-02-28 15:03:10|14112.2|14111.2|14097.8|14096.8|14116.4|14115.4|14097.4|14096.4|679
1646060600000|2022-02-28 15:03:20|14098.2|14097.2|14106.8|14105.8|14109.2|14108.2|14097.2|14096.2|349
1646060610000|2022-02-28 15:03:30|14106.9|14105.9|14105.7|14104.7|14107.4|14106.4|14103.1|14102.1|187
1646060620000|2022-02-28 15:03:40|14105.3|14104.3|14103.9|14102.9|14106.4|14105.4|14100.4|14099.4|252
1646060630000|2022-02-28 15:03:50|14103.8|14102.8|14097.9|14096.9|14103.8|14102.8|14095.1|14094.1|264
1646060640000|2022-02-28 15:04:00|14097.7|14096.7|14103.7|14102.7|14106.3|14105.3|14095.1|14094.1|357
1646060650000|2022-02-28 15:04:10|14104.2|14103.2|14103.7|14102.7|14107.9|14106.9|14101.4|14100.4|195
1646060660000|2022-02-28 15:04:20|14102.7|14101.7|14104.1|14103.1|14106.6|14105.6|14100.2|14099.2|240
1646060670000|2022-02-28 15:04:30|14103.9|14102.9|14102.9|14101.9|14105.8|14104.8|14101.2|14100.2|189
1646060680000|2022-02-28 15:04:40|14103.1|14102.1|14103.8|14102.8|14105.6|14104.6|14099.7|14098.7|130
1646060690000|2022-02-28 15:04:50|14103.7|14102.7|14099.9|14098.9|14103.7|14102.7|14096.9|14095.9|210
1646060700000|2022-02-28 15:05:00|14100.1|14099.1|14106.7|14105.7|14108.7|14107.7|14099.9|14098.9|311
1646060710000|2022-02-28 15:05:10|14107.2|14106.2|14103.4|14102.4|14116.1|14115.1|14103.4|14102.4|347
1646060720000|2022-02-28 15:05:20|14103.7|14102.7|14092.3|14091.3|14103.9|14102.9|14091.9|14090.9|258
1646060730000|2022-02-28 15:05:30|14092.4|14091.4|14091.9|14090.9|14093.4|14092.4|14085.8|14084.8|402
1646060740000|2022-02-28 15:05:40|14091.8|14090.8|14088.9|14087.9|14093.2|14092.2|14088.3|14087.3|234
1646060750000|2022-02-28 15:05:50|14089.7|14088.7|14093.4|14092.4|14094.7|14093.7|14088.7|14087.7|264
1646060760000|2022-02-28 15:06:00|14093.3|14092.3|14101.7|14100.7|14104.1|14103.1|14092.4|14091.4|333
1646060770000|2022-02-28 15:06:10|14100.9|14099.9|14091.3|14090.3|14101.2|14100.2|14091.1|14090.1|199
1646060780000|2022-02-28 15:06:20|14091.2|14090.2|14097.6|14096.6|14100.6|14099.6|14090.1|14089.1|155
1646060790000|2022-02-28 15:06:30|14097.7|14096.7|14103.4|14102.4|14104.4|14103.4|14096.9|14095.9|115
1646060800000|2022-02-28 15:06:40|14103.2|14102.2|14101.1|14100.1|14105.7|14104.7|14099.9|14098.9|142
1646060810000|2022-02-28 15:06:50|14101.2|14100.2|14100.4|14099.4|14101.9|14100.9|14095.9|14094.9|152
1646060820000|2022-02-28 15:07:00|14100.6|14099.6|14106.2|14105.2|14108.2|14107.2|14099.3|14098.3|204
1646060830000|2022-02-28 15:07:10|14105.7|14104.7|14098.9|14097.9|14106.2|14105.2|14095.7|14094.7|178
1646060840000|2022-02-28 15:07:20|14098.7|14097.7|14097.8|14096.8|14101.6|14100.6|14095.4|14094.4|175
1646060850000|2022-02-28 15:07:30|14097.3|14096.3|14095.1|14094.1|14099.2|14098.2|14094.8|14093.8|100
1646060860000|2022-02-28 15:07:40|14095.2|14094.2|14097.2|14096.2|14099.8|14098.8|14094.1|14093.1|188
1646060870000|2022-02-28 15:07:50|14097.3|14096.3|14099.4|14098.4|14101.7|14100.7|14097.3|14096.3|100
1646060880000|2022-02-28 15:08:00|14099.6|14098.6|14097.7|14096.7|14099.6|14098.6|14089.8|14088.8|271
1646060890000|2022-02-28 15:08:10|14097.9|14096.9|14093.7|14092.7|14098.2|14097.2|14092.6|14091.6|128
1646060900000|2022-02-28 15:08:20|14093.8|14092.8|14093.4|14092.4|14097.6|14096.6|14088.2|14087.2|253
1646060910000|2022-02-28 15:08:30|14093.9|14092.9|14091.8|14090.8|14094.4|14093.4|14088.6|14087.6|108
1646060920000|2022-02-28 15:08:40|14092.1|14091.1|14088.9|14087.9|14092.1|14091.1|14086.9|14085.9|237
1646060930000|2022-02-28 15:08:50|14088.7|14087.7|14083.2|14082.2|14089.3|14088.3|14078.6|14077.6|442
1646060940000|2022-02-28 15:09:00|14082.8|14081.8|14078.1|14077.1|14083.1|14082.1|14073.1|14072.1|416
1646060950000|2022-02-28 15:09:10|14078.4|14077.4|14084.8|14083.8|14086.3|14085.3|14076.9|14075.9|314
1646060960000|2022-02-28 15:09:20|14084.6|14083.6|14078.4|14077.4|14088.3|14087.3|14078.2|14077.2|210
1646060970000|2022-02-28 15:09:30|14078.6|14077.6|14080.4|14079.4|14081.9|14080.9|14075.2|14074.2|346
1646060980000|2022-02-28 15:09:40|14080.8|14079.8|14082.4|14081.4|14084.1|14083.1|14080.8|14079.8|156
1646060990000|2022-02-28 15:09:50|14082.7|14081.7|14088.3|14087.3|14089.9|14088.9|14082.7|14081.7|196
1646061000000|2022-02-28 15:10:00|14087.4|14086.4|14090.7|14089.7|14093|14092|14083.2|14082.2|182
1646061010000|2022-02-28 15:10:10|14090|14089|14088|14087|14091.2|14090.2|14086|14085|146
1646061020000|2022-02-28 15:10:20|14088.2|14087.2|14092.4|14091.4|14094|14093|14085.2|14084.2|190
1646061030000|2022-02-28 15:10:30|14092.9|14091.9|14093.5|14092.5|14093.5|14092.5|14089.4|14088.4|125
1646061040000|2022-02-28 15:10:40|14092.7|14091.7|14088.5|14087.5|14094.2|14093.2|14087.7|14086.7|173
1646061050000|2022-02-28 15:10:50|14088.4|14087.4|14085.2|14084.2|14089.5|14088.5|14081.7|14080.7|246
1646061060000|2022-02-28 15:11:00|14085.5|14084.5|14091.6|14090.6|14093.2|14092.2|14085.5|14084.5|456
1646061070000|2022-02-28 15:11:10|14091.7|14090.7|14085.9|14084.9|14095.4|14094.4|14085.1|14084.1|200
1646061080000|2022-02-28 15:11:20|14085.5|14084.5|14081.7|14080.7|14085.7|14084.7|14078.7|14077.7|273
1646061090000|2022-02-28 15:11:30|14081.6|14080.6|14067.5|14066.5|14083|14082|14066.5|14065.5|490
1646061100000|2022-02-28 15:11:40|14067.7|14066.7|14067.2|14066.2|14070.5|14069.5|14066.2|14065.2|317
1646061110000|2022-02-28 15:11:50|14067.6|14066.6|14061|14060|14069.1|14068.1|14060.6|14059.6|323
1646061120000|2022-02-28 15:12:00|14060.9|14059.9|14063.5|14062.5|14067.7|14066.7|14058.9|14057.9|412
1646061130000|2022-02-28 15:12:10|14063.9|14062.9|14052.4|14051.4|14063.9|14062.9|14049|14048|538
1646061140000|2022-02-28 15:12:20|14052.6|14051.6|14052.6|14051.6|14053.5|14052.5|14050.7|14049.7|146
1646061150000|2022-02-28 15:12:30|14052.7|14051.7|14057.2|14056.2|14057.5|14056.5|14049.9|14048.9|316
1646061160000|2022-02-28 15:12:40|14057.5|14056.5|14054.5|14053.5|14060.6|14059.6|14051.5|14050.5|415
1646061170000|2022-02-28 15:12:50|14054.2|14053.2|14055.2|14054.2|14055.7|14054.7|14052.2|14051.2|183
1646061180000|2022-02-28 15:13:00|14055.1|14054.1|14060.5|14059.5|14061.1|14060.1|14054.7|14053.7|219
1646061190000|2022-02-28 15:13:10|14060.7|14059.7|14061|14060|14061.7|14060.7|14057|14056|158
1646061200000|2022-02-28 15:13:20|14061.9|14060.9|14057.9|14056.9|14063.5|14062.5|14054.6|14053.6|176
1646061210000|2022-02-28 15:13:30|14058|14057|14061|14060|14062|14061|14054.6|14053.6|105
1646061220000|2022-02-28 15:13:40|14060.9|14059.9|14061|14060|14062.6|14061.6|14058.5|14057.5|139
1646061230000|2022-02-28 15:13:50|14060.7|14059.7|14058.7|14057.7|14061.2|14060.2|14056.9|14055.9|84
1646061240000|2022-02-28 15:14:00|14058.6|14057.6|14053.5|14052.5|14062|14061|14052.7|14051.7|257
1646061250000|2022-02-28 15:14:10|14055|14054|14052.7|14051.7|14055|14054|14047.1|14046.1|480
1646061260000|2022-02-28 15:14:20|14052.9|14051.9|14047.2|14046.2|14053.1|14052.1|14046.2|14045.2|404
1646061270000|2022-02-28 15:14:30|14048|14047|14047.6|14046.6|14050.2|14049.2|14044.1|14043.1|322
1646061280000|2022-02-28 15:14:40|14046.2|14045.2|14053|14052|14055.2|14054.2|14045.7|14044.7|191
1646061290000|2022-02-28 15:14:50|14053.5|14052.5|14057.2|14056.2|14058.7|14057.7|14053.2|14052.2|264
1646061300000|2022-02-28 15:15:00|14056.7|14055.7|14059.2|14058.2|14066.6|14065.6|14053.7|14052.7|406
1646061310000|2022-02-28 15:15:10|14059.4|14058.4|14066|14065|14066.2|14065.2|14059.4|14058.4|192
1646061320000|2022-02-28 15:15:20|14066.2|14065.2|14061.5|14060.5|14066.2|14065.2|14059.1|14058.1|219
1646061330000|2022-02-28 15:15:30|14061.6|14060.6|14058.7|14057.7|14062.5|14061.5|14056.9|14055.9|168
1646061340000|2022-02-28 15:15:40|14058.2|14057.2|14058|14057|14060.5|14059.5|14056.2|14055.2|83
1646061350000|2022-02-28 15:15:50|14058.2|14057.2|14049.4|14048.4|14059.1|14058.1|14049.4|14048.4|235
1646061360000|2022-02-28 15:16:00|14049.2|14048.2|14051.2|14050.2|14054.2|14053.2|14047.2|14046.2|148
1646061370000|2022-02-28 15:16:10|14050.4|14049.4|14050|14049|14050.4|14049.4|14044.1|14043.1|309
1646061380000|2022-02-28 15:16:20|14049.7|14048.7|14047.2|14046.2|14049.7|14048.7|14045.7|14044.7|125
1646061390000|2022-02-28 15:16:30|14047.4|14046.4|14052.4|14051.4|14054.9|14053.9|14046.7|14045.7|149
1646061400000|2022-02-28 15:16:40|14052.2|14051.2|14051.5|14050.5|14054.4|14053.4|14048.2|14047.2|84
1646061410000|2022-02-28 15:16:50|14051.6|14050.6|14062.1|14061.1|14063.9|14062.9|14051.5|14050.5|149
1646061420000|2022-02-28 15:17:00|14062.9|14061.9|14065.6|14064.6|14065.9|14064.9|14057.7|14056.7|208
1646061430000|2022-02-28 15:17:10|14065.2|14064.2|14063.7|14062.7|14066.2|14065.2|14062|14061|183
1646061440000|2022-02-28 15:17:20|14063.2|14062.2|14055.7|14054.7|14066.2|14065.2|14055.7|14054.7|197
1646061450000|2022-02-28 15:17:30|14056.2|14055.2|14054.2|14053.2|14056.9|14055.9|14051|14050|236
1646061460000|2022-02-28 15:17:40|14057|14056|14064.5|14063.5|14064.5|14063.5|14056.1|14055.1|130
1646061470000|2022-02-28 15:17:50|14064|14063|14064.9|14063.9|14066.9|14065.9|14062|14061|177
1646061480000|2022-02-28 15:18:00|14064|14063|14068.7|14067.7|14068.7|14067.7|14057.5|14056.5|238
1646061490000|2022-02-28 15:18:10|14068.5|14067.5|14066.2|14065.2|14070.7|14069.7|14065.6|14064.6|244
1646061500000|2022-02-28 15:18:20|14066.7|14065.7|14059.7|14058.7|14066.7|14065.7|14059.2|14058.2|160
1646061510000|2022-02-28 15:18:30|14059.6|14058.6|14061.9|14060.9|14062.1|14061.1|14058.1|14057.1|101
1646061520000|2022-02-28 15:18:40|14061.5|14060.5|14058.4|14057.4|14061.9|14060.9|14056.2|14055.2|136
1646061530000|2022-02-28 15:18:50|14058.2|14057.2|14054.7|14053.7|14058.4|14057.4|14053.5|14052.5|177
1646061540000|2022-02-28 15:19:00|14055|14054|14046.2|14045.2|14058|14057|14041.7|14040.7|707
1646061550000|2022-02-28 15:19:10|14046.1|14045.1|14048.7|14047.7|14055.9|14054.9|14044.7|14043.7|327
1646061560000|2022-02-28 15:19:20|14048.5|14047.5|14049.6|14048.6|14050.5|14049.5|14046.6|14045.6|123
1646061570000|2022-02-28 15:19:30|14049.7|14048.7|14049.5|14048.5|14050.7|14049.7|14046.1|14045.1|171
1646061580000|2022-02-28 15:19:40|14049.6|14048.6|14050.7|14049.7|14051|14050|14044.4|14043.4|200
1646061590000|2022-02-28 15:19:50|14051.4|14050.4|14057.5|14056.5|14058.4|14057.4|14050|14049|323
1646061600000|2022-02-28 15:20:00|14056.5|14055.5|14058|14057|14066.9|14065.9|14056.5|14055.5|337
1646061610000|2022-02-28 15:20:10|14057.7|14056.7|14062.1|14061.1|14063.1|14062.1|14057.1|14056.1|188
1646061620000|2022-02-28 15:20:20|14062.7|14061.7|14068.7|14067.7|14069.1|14068.1|14062.7|14061.7|207
1646061630000|2022-02-28 15:20:30|14069|14068|14063.9|14062.9|14072.2|14071.2|14063.9|14062.9|194
1646061640000|2022-02-28 15:20:40|14063.5|14062.5|14063.6|14062.6|14065.2|14064.2|14061.5|14060.5|97
1646061650000|2022-02-28 15:20:50|14063.5|14062.5|14068|14067|14068.5|14067.5|14063.5|14062.5|92
1646061660000|2022-02-28 15:21:00|14067.7|14066.7|14070.2|14069.2|14071.6|14070.6|14060.7|14059.7|208
1646061670000|2022-02-28 15:21:10|14070.4|14069.4|14076|14075|14080.7|14079.7|14070.1|14069.1|382
1646061680000|2022-02-28 15:21:20|14076.2|14075.2|14075|14074|14081.6|14080.6|14074.7|14073.7|196
1646061690000|2022-02-28 15:21:30|14075.4|14074.4|14078.2|14077.2|14080|14079|14071.1|14070.1|246
1646061700000|2022-02-28 15:21:40|14078.4|14077.4|14086.5|14085.5|14089.5|14088.5|14074.7|14073.7|495
1646061710000|2022-02-28 15:21:50|14086.2|14085.2|14080.4|14079.4|14087.4|14086.4|14080.1|14079.1|441
1646061720000|2022-02-28 15:22:00|14080.5|14079.5|14090|14089|14092|14091|14079.9|14078.9|317
1646061730000|2022-02-28 15:22:10|14089.7|14088.7|14086.2|14085.2|14092.1|14091.1|14084|14083|287
1646061740000|2022-02-28 15:22:20|14086.1|14085.1|14089|14088|14091.7|14090.7|14085.1|14084.1|188
1646061750000|2022-02-28 15:22:30|14089.7|14088.7|14092.7|14091.7|14093.2|14092.2|14089.2|14088.2|220
1646061760000|2022-02-28 15:22:40|14092.9|14091.9|14094.5|14093.5|14099.4|14098.4|14092.6|14091.6|364
1646061770000|2022-02-28 15:22:50|14093.7|14092.7|14097.7|14096.7|14097.7|14096.7|14089|14088|410
1646061780000|2022-02-28 15:23:00|14099.4|14098.4|14090.6|14089.6|14099.4|14098.4|14090.5|14089.5|283
1646061790000|2022-02-28 15:23:10|14090.9|14089.9|14087.2|14086.2|14091.4|14090.4|14084.5|14083.5|232
1646061800000|2022-02-28 15:23:20|14087.1|14086.1|14083.7|14082.7|14088.1|14087.1|14081.9|14080.9|169
1646061810000|2022-02-28 15:23:30|14083.9|14082.9|14088.2|14087.2|14089.4|14088.4|14083.2|14082.2|112
1646061820000|2022-02-28 15:23:40|14087.7|14086.7|14088.1|14087.1|14092.4|14091.4|14087.7|14086.7|148
1646061830000|2022-02-28 15:23:50|14088.2|14087.2|14089|14088|14090|14089|14086.5|14085.5|84
1646061840000|2022-02-28 15:24:00|14089.4|14088.4|14089.6|14088.6|14094.5|14093.5|14088.7|14087.7|210
1646061850000|2022-02-28 15:24:10|14089.7|14088.7|14092|14091|14092.2|14091.2|14087.7|14086.7|170
1646061860000|2022-02-28 15:24:20|14091.5|14090.5|14092.5|14091.5|14094.7|14093.7|14090|14089|96
1646061870000|2022-02-28 15:24:30|14092.7|14091.7|14099.2|14098.2|14100.7|14099.7|14091.1|14090.1|282
1646061880000|2022-02-28 15:24:40|14099.4|14098.4|14097.4|14096.4|14099.7|14098.7|14096.5|14095.5|212
1646061890000|2022-02-28 15:24:50|14098|14097|14091|14090|14099.2|14098.2|14086.6|14085.6|291
1646061900000|2022-02-28 15:25:00|14091.1|14090.1|14090|14089|14095.5|14094.5|14086.2|14085.2|228
1646061910000|2022-02-28 15:25:10|14090.1|14089.1|14094.1|14093.1|14096.6|14095.6|14089.9|14088.9|423
1646061920000|2022-02-28 15:25:20|14093.7|14092.7|14091.4|14090.4|14094|14093|14089.1|14088.1|147
1646061930000|2022-02-28 15:25:30|14091.5|14090.5|14092.1|14091.1|14093|14092|14086.5|14085.5|169
1646061940000|2022-02-28 15:25:40|14092.5|14091.5|14092.2|14091.2|14093.5|14092.5|14091|14090|76
1646061950000|2022-02-28 15:25:50|14091.7|14090.7|14086.4|14085.4|14094|14093|14083.7|14082.7|159
1646061960000|2022-02-28 15:26:00|14085.7|14084.7|14082.7|14081.7|14085.9|14084.9|14076.4|14075.4|420
1646061970000|2022-02-28 15:26:10|14082.5|14081.5|14076.2|14075.2|14082.5|14081.5|14075.5|14074.5|213
1646061980000|2022-02-28 15:26:20|14076|14075|14075.5|14074.5|14078.1|14077.1|14074.1|14073.1|224
1646061990000|2022-02-28 15:26:30|14075.2|14074.2|14078.2|14077.2|14080.1|14079.1|14074.4|14073.4|168
1646062000000|2022-02-28 15:26:40|14078.4|14077.4|14080.5|14079.5|14081.5|14080.5|14075.5|14074.5|188
1646062010000|2022-02-28 15:26:50|14080.4|14079.4|14085.5|14084.5|14087.5|14086.5|14079.7|14078.7|132
1646062020000|2022-02-28 15:27:00|14085.2|14084.2|14081.9|14080.9|14088.5|14087.5|14081|14080|146
1646062030000|2022-02-28 15:27:10|14081|14080|14085.5|14084.5|14087.2|14086.2|14079.2|14078.2|111
1646062040000|2022-02-28 15:27:20|14086|14085|14093|14092|14093.4|14092.4|14085.5|14084.5|220
1646062050000|2022-02-28 15:27:30|14092.7|14091.7|14090.5|14089.5|14093.1|14092.1|14088.1|14087.1|117
1646062060000|2022-02-28 15:27:40|14089.5|14088.5|14104|14103|14105.4|14104.4|14089.5|14088.5|468
1646062070000|2022-02-28 15:27:50|14103.6|14102.6|14112.4|14111.4|14113.9|14112.9|14100|14099|418
1646062080000|2022-02-28 15:28:00|14112.6|14111.6|14108.5|14107.5|14113|14112|14108.4|14107.4|256
1646062090000|2022-02-28 15:28:10|14107.9|14106.9|14108.7|14107.7|14112|14111|14106.6|14105.6|231
1646062100000|2022-02-28 15:28:20|14108.9|14107.9|14108.7|14107.7|14111.2|14110.2|14108.6|14107.6|105
1646062110000|2022-02-28 15:28:30|14108.6|14107.6|14105.4|14104.4|14109.5|14108.5|14102.7|14101.7|123
1646062120000|2022-02-28 15:28:40|14105.2|14104.2|14110.2|14109.2|14111.5|14110.5|14102.5|14101.5|122
1646062130000|2022-02-28 15:28:50|14110|14109|14113|14112|14117.7|14116.7|14110|14109|212
1646062140000|2022-02-28 15:29:00|14112.2|14111.2|14117.2|14116.2|14119.6|14118.6|14112.2|14111.2|322
1646062150000|2022-02-28 15:29:10|14116.7|14115.7|14117.6|14116.6|14120.7|14119.7|14116.2|14115.2|168
1646062160000|2022-02-28 15:29:20|14117.7|14116.7|14109.4|14108.4|14119.5|14118.5|14107.6|14106.6|454
1646062170000|2022-02-28 15:29:30|14109.9|14108.9|14106.4|14105.4|14109.9|14108.9|14105.1|14104.1|169
1646062180000|2022-02-28 15:29:40|14106.5|14105.5|14110.2|14109.2|14112|14111|14106.5|14105.5|159
1646062190000|2022-02-28 15:29:50|14110.5|14109.5|14101.9|14100.9|14110.7|14109.7|14101.9|14100.9|220
1646062200000|2022-02-28 15:30:00|14101.6|14100.6|14109.7|14108.7|14111.1|14110.1|14099.5|14098.5|279
1646062210000|2022-02-28 15:30:10|14109.9|14108.9|14115|14114|14115.6|14114.6|14109.9|14108.9|171
1646062220000|2022-02-28 15:30:20|14115.7|14114.7|14124.1|14123.1|14124.6|14123.6|14115.7|14114.7|337
1646062230000|2022-02-28 15:30:30|14124.2|14123.2|14125.1|14124.1|14127.5|14126.5|14124.2|14123.2|214
1646062240000|2022-02-28 15:30:40|14125|14124|14122.7|14121.7|14127.2|14126.2|14121.6|14120.6|245
1646062250000|2022-02-28 15:30:50|14122.6|14121.6|14122.9|14121.9|14125.5|14124.5|14122.2|14121.2|146
1646062260000|2022-02-28 15:31:00|14123.2|14122.2|14132.5|14131.5|14133.2|14132.2|14122.4|14121.4|441
1646062270000|2022-02-28 15:31:10|14132.4|14131.4|14130.7|14129.7|14133|14132|14128.7|14127.7|167
1646062280000|2022-02-28 15:31:20|14130.6|14129.6|14126.5|14125.5|14130.6|14129.6|14122.7|14121.7|230
1646062290000|2022-02-28 15:31:30|14126.6|14125.6|14130.9|14129.9|14131.5|14130.5|14124.9|14123.9|198
1646062300000|2022-02-28 15:31:40|14131|14130|14133.6|14132.6|14138.1|14137.1|14130.9|14129.9|188
1646062310000|2022-02-28 15:31:50|14133.7|14132.7|14136.1|14135.1|14138.1|14137.1|14132|14131|107
1646062320000|2022-02-28 15:32:00|14136|14135|14139.6|14138.6|14142.1|14141.1|14136|14135|250
1646062330000|2022-02-28 15:32:10|14139.5|14138.5|14136.6|14135.6|14141|14140|14135.5|14134.5|222
1646062340000|2022-02-28 15:32:20|14136|14135|14135.2|14134.2|14138.6|14137.6|14134.5|14133.5|139
1646062350000|2022-02-28 15:32:30|14134.9|14133.9|14136|14135|14136.9|14135.9|14133.6|14132.6|149
1646062360000|2022-02-28 15:32:40|14136.2|14135.2|14139.2|14138.2|14141.6|14140.6|14136.1|14135.1|210
1646062370000|2022-02-28 15:32:50|14139.5|14138.5|14141.6|14140.6|14144.1|14143.1|14138.7|14137.7|191
1646062380000|2022-02-28 15:33:00|14141.4|14140.4|14147.5|14146.5|14148.7|14147.7|14140|14139|320
1646062390000|2022-02-28 15:33:10|14147.2|14146.2|14145.4|14144.4|14150.4|14149.4|14145.2|14144.2|215
1646062400000|2022-02-28 15:33:20|14145.2|14144.2|14139.1|14138.1|14145.7|14144.7|14136.4|14135.4|356
1646062410000|2022-02-28 15:33:30|14138.7|14137.7|14143.1|14142.1|14143.5|14142.5|14136.7|14135.7|260
1646062420000|2022-02-28 15:33:40|14143|14142|14147|14146|14147.1|14146.1|14142.2|14141.2|117
1646062430000|2022-02-28 15:33:50|14146.7|14145.7|14148|14147|14149.7|14148.7|14145.1|14144.1|228
1646062440000|2022-02-28 15:34:00|14147.7|14146.7|14146.9|14145.9|14152.9|14151.9|14146.6|14145.6|339
1646062450000|2022-02-28 15:34:10|14145.5|14144.5|14138.2|14137.2|14145.6|14144.6|14138.2|14137.2|277
1646062460000|2022-02-28 15:34:20|14139.2|14138.2|14141.5|14140.5|14141.5|14140.5|14137.5|14136.5|214
1646062470000|2022-02-28 15:34:30|14141.4|14140.4|14137.2|14136.2|14142.5|14141.5|14126.2|14125.2|1111
1646062480000|2022-02-28 15:34:40|14137.7|14136.7|14136.2|14135.2|14139.4|14138.4|14131.5|14130.5|321
1646062490000|2022-02-28 15:34:50|14134.7|14133.7|14130.5|14129.5|14135.2|14134.2|14129.1|14128.1|214
1646062500000|2022-02-28 15:35:00|14130.2|14129.2|14131.2|14130.2|14135.2|14134.2|14127.7|14126.7|290
1646062510000|2022-02-28 15:35:10|14131.4|14130.4|14139.4|14138.4|14142|14141|14131.4|14130.4|246
1646062520000|2022-02-28 15:35:20|14139.5|14138.5|14141|14140|14142|14141|14138|14137|167
1646062530000|2022-02-28 15:35:30|14141.2|14140.2|14139.7|14138.7|14142.4|14141.4|14138.1|14137.1|85
1646062540000|2022-02-28 15:35:40|14139.5|14138.5|14143.5|14142.5|14145.1|14144.1|14138.7|14137.7|186
1646062550000|2022-02-28 15:35:50|14143.4|14142.4|14151|14150|14155.6|14154.6|14143.4|14142.4|381
1646062560000|2022-02-28 15:36:00|14151.1|14150.1|14151.7|14150.7|14152.4|14151.4|14145.5|14144.5|263
1646062570000|2022-02-28 15:36:10|14151.9|14150.9|14147.9|14146.9|14153.1|14152.1|14147.4|14146.4|209
1646062580000|2022-02-28 15:36:20|14147.6|14146.6|14148.7|14147.7|14149.1|14148.1|14143.5|14142.5|156
1646062590000|2022-02-28 15:36:30|14148.6|14147.6|14152.9|14151.9|14153.1|14152.1|14148.5|14147.5|209
1646062600000|2022-02-28 15:36:40|14153.1|14152.1|14155.9|14154.9|14156.9|14155.9|14152.2|14151.2|252
1646062610000|2022-02-28 15:36:50|14156|14155|14159.4|14158.4|14160.6|14159.6|14153|14152|367
1646062620000|2022-02-28 15:37:00|14160.4|14159.4|14162.1|14161.1|14164.5|14163.5|14159|14158|327
1646062630000|2022-02-28 15:37:10|14162.4|14161.4|14155.1|14154.1|14164.2|14163.2|14154.1|14153.1|730
1646062640000|2022-02-28 15:37:20|14155.2|14154.2|14157|14156|14158.5|14157.5|14152.4|14151.4|261
1646062650000|2022-02-28 15:37:30|14157.2|14156.2|14158|14157|14158.7|14157.7|14156|14155|78
1646062660000|2022-02-28 15:37:40|14158.1|14157.1|14158.6|14157.6|14159.6|14158.6|14156|14155|132
1646062670000|2022-02-28 15:37:50|14158.5|14157.5|14157.6|14156.6|14158.7|14157.7|14154.2|14153.2|118
1646062680000|2022-02-28 15:38:00|14157.5|14156.5|14159|14158|14162.5|14161.5|14156.6|14155.6|192
1646062690000|2022-02-28 15:38:10|14158.9|14157.9|14171|14170|14172.4|14171.4|14158.7|14157.7|679
1646062700000|2022-02-28 15:38:20|14171.1|14170.1|14182.5|14181.5|14184.1|14183.1|14171|14170|917
1646062710000|2022-02-28 15:38:30|14182.2|14181.2|14181.6|14180.6|14184|14183|14179|14178|463
1646062720000|2022-02-28 15:38:40|14181.5|14180.5|14181.7|14180.7|14183.4|14182.4|14176.6|14175.6|333
1646062730000|2022-02-28 15:38:50|14181.9|14180.9|14177.7|14176.7|14183.5|14182.5|14176.6|14175.6|634
1646062740000|2022-02-28 15:39:00|14177.6|14176.6|14185|14184|14186.5|14185.5|14176|14175|292
1646062750000|2022-02-28 15:39:10|14184.5|14183.5|14182.5|14181.5|14185|14184|14181|14180|194
1646062760000|2022-02-28 15:39:20|14182.2|14181.2|14179.2|14178.2|14182.5|14181.5|14178.2|14177.2|147
1646062770000|2022-02-28 15:39:30|14180.2|14179.2|14183|14182|14183.7|14182.7|14178.7|14177.7|192
1646062780000|2022-02-28 15:39:40|14182.6|14181.6|14181.6|14180.6|14184.4|14183.4|14181.4|14180.4|140
1646062790000|2022-02-28 15:39:50|14182|14181|14188.1|14187.1|14188.6|14187.6|14182|14181|302
1646062800000|2022-02-28 15:40:00|14188.4|14187.4|14185.4|14184.4|14193.9|14192.9|14185|14184|505
1646062810000|2022-02-28 15:40:10|14185.2|14184.2|14183.9|14182.9|14185.2|14184.2|14178.4|14177.4|380
1646062820000|2022-02-28 15:40:20|14183.7|14182.7|14184.5|14183.5|14187|14186|14182.7|14181.7|190
1646062830000|2022-02-28 15:40:30|14184.4|14183.4|14188.5|14187.5|14191|14190|14183.6|14182.6|208
1646062840000|2022-02-28 15:40:40|14189|14188|14190.7|14189.7|14192.6|14191.6|14188.7|14187.7|176
1646062850000|2022-02-28 15:40:50|14190.6|14189.6|14198.6|14197.6|14199.9|14198.9|14190.6|14189.6|689
1646062860000|2022-02-28 15:41:00|14198.5|14197.5|14198.6|14197.6|14199|14198|14194.1|14193.1|388
1646062870000|2022-02-28 15:41:10|14198.7|14197.7|14211.5|14210.5|14215|14214|14198.7|14197.7|1406
1646062880000|2022-02-28 15:41:20|14211.4|14210.4|14202|14201|14211.6|14210.6|14198.9|14197.9|1072
1646062890000|2022-02-28 15:41:30|14202.5|14201.5|14201.5|14200.5|14202.7|14201.7|14196.4|14195.4|340
1646062900000|2022-02-28 15:41:40|14201|14200|14204.5|14203.5|14204.7|14203.7|14200.2|14199.2|287
1646062910000|2022-02-28 15:41:50|14204.2|14203.2|14209.5|14208.5|14211|14210|14203.4|14202.4|213
1646062920000|2022-02-28 15:42:00|14209.9|14208.9|14212.7|14211.7|14218.2|14217.2|14209.5|14208.5|385
1646062930000|2022-02-28 15:42:10|14213|14212|14212.6|14211.6|14215.9|14214.9|14208.5|14207.5|288
1646062940000|2022-02-28 15:42:20|14212.5|14211.5|14212|14211|14216|14215|14209.7|14208.7|248
1646062950000|2022-02-28 15:42:30|14211.7|14210.7|14218|14217|14222|14221|14211.6|14210.6|358
1646062960000|2022-02-28 15:42:40|14217.7|14216.7|14220.2|14219.2|14220.2|14219.2|14213.4|14212.4|287
1646062970000|2022-02-28 15:42:50|14220.1|14219.1|14225.7|14224.7|14225.7|14224.7|14216|14215|479
1646062980000|2022-02-28 15:43:00|14226|14225|14229.7|14228.7|14232|14231|14222.1|14221.1|492
1646062990000|2022-02-28 15:43:10|14229.9|14228.9|14231.2|14230.2|14233.9|14232.9|14228|14227|414
1646063000000|2022-02-28 15:43:20|14231|14230|14232.4|14231.4|14232.4|14231.4|14228|14227|374
1646063010000|2022-02-28 15:43:30|14232.2|14231.2|14225.9|14224.9|14232.5|14231.5|14223.5|14222.5|319
1646063020000|2022-02-28 15:43:40|14226|14225|14222.7|14221.7|14229.5|14228.5|14222.6|14221.6|380
1646063030000|2022-02-28 15:43:50|14222.9|14221.9|14225|14224|14230.6|14229.6|14222.2|14221.2|300
1646063040000|2022-02-28 15:44:00|14225.5|14224.5|14217.2|14216.2|14225.5|14224.5|14214.7|14213.7|470
1646063050000|2022-02-28 15:44:10|14217.6|14216.6|14218.2|14217.2|14219.6|14218.6|14215.4|14214.4|211
1646063060000|2022-02-28 15:44:20|14218.1|14217.1|14223.5|14222.5|14224.9|14223.9|14216.9|14215.9|193
1646063070000|2022-02-28 15:44:30|14223.2|14222.2|14222.6|14221.6|14224.5|14223.5|14219.7|14218.7|91
1646063080000|2022-02-28 15:44:40|14223.4|14222.4|14224.9|14223.9|14227.2|14226.2|14222.6|14221.6|117
1646063090000|2022-02-28 15:44:50|14225|14224|14224.4|14223.4|14228.2|14227.2|14223.5|14222.5|180
1646063100000|2022-02-28 15:45:00|14224.5|14223.5|14232.7|14231.7|14234|14233|14222.5|14221.5|356
1646063110000|2022-02-28 15:45:10|14232.6|14231.6|14233.7|14232.7|14240|14239|14232.6|14231.6|472
1646063120000|2022-02-28 15:45:20|14234.1|14233.1|14227|14226|14236|14235|14226.7|14225.7|328
1646063130000|2022-02-28 15:45:30|14227.1|14226.1|14225|14224|14228.2|14227.2|14223|14222|260
1646063140000|2022-02-28 15:45:40|14224.9|14223.9|14226.7|14225.7|14227.5|14226.5|14224.2|14223.2|124
1646063150000|2022-02-28 15:45:50|14226.6|14225.6|14229|14228|14229.1|14228.1|14225.7|14224.7|131
1646063160000|2022-02-28 15:46:00|14229.2|14228.2|14227.5|14226.5|14230.2|14229.2|14223.6|14222.6|316
1646063170000|2022-02-28 15:46:10|14227.4|14226.4|14224|14223|14227.4|14226.4|14221.7|14220.7|188
1646063180000|2022-02-28 15:46:20|14223.9|14222.9|14224.7|14223.7|14228.7|14227.7|14222.4|14221.4|223
1646063190000|2022-02-28 15:46:30|14225|14224|14222.7|14221.7|14225|14224|14222.2|14221.2|160
1646063200000|2022-02-28 15:46:40|14222.9|14221.9|14220.2|14219.2|14224.2|14223.2|14219.2|14218.2|317
1646063210000|2022-02-28 15:46:50|14220|14219|14217|14216|14222|14221|14216.2|14215.2|258
1646063220000|2022-02-28 15:47:00|14217.5|14216.5|14215|14214|14218.9|14217.9|14215|14214|179
1646063230000|2022-02-28 15:47:10|14215.1|14214.1|14215.4|14214.4|14219.4|14218.4|14215.1|14214.1|152
1646063240000|2022-02-28 15:47:20|14215.5|14214.5|14216.5|14215.5|14218.7|14217.7|14215.2|14214.2|136
1646063250000|2022-02-28 15:47:30|14216.9|14215.9|14217.4|14216.4|14219.1|14218.1|14214.9|14213.9|241
1646063260000|2022-02-28 15:47:40|14217.5|14216.5|14225.5|14224.5|14226.6|14225.6|14217.5|14216.5|482
1646063270000|2022-02-28 15:47:50|14225.6|14224.6|14215.9|14214.9|14226.7|14225.7|14213.2|14212.2|297
1646063280000|2022-02-28 15:48:00|14216|14215|14210.7|14209.7|14217|14216|14207|14206|446
1646063290000|2022-02-28 15:48:10|14211.7|14210.7|14208.6|14207.6|14212.1|14211.1|14206.4|14205.4|309
1646063300000|2022-02-28 15:48:20|14208.5|14207.5|14205|14204|14208.6|14207.6|14204.1|14203.1|224
1646063310000|2022-02-28 15:48:30|14205.1|14204.1|14208.2|14207.2|14210.5|14209.5|14203.1|14202.1|286
1646063320000|2022-02-28 15:48:40|14208.7|14207.7|14208.7|14207.7|14212|14211|14208.1|14207.1|215
1646063330000|2022-02-28 15:48:50|14208.9|14207.9|14208.6|14207.6|14209.1|14208.1|14202.6|14201.6|262
1646063340000|2022-02-28 15:49:00|14209.1|14208.1|14209.9|14208.9|14216.2|14215.2|14207.7|14206.7|435
1646063350000|2022-02-28 15:49:10|14209.7|14208.7|14208.5|14207.5|14211.2|14210.2|14207|14206|107
1646063360000|2022-02-28 15:49:20|14208.2|14207.2|14209.7|14208.7|14212.2|14211.2|14207.4|14206.4|123
1646063370000|2022-02-28 15:49:30|14211.1|14210.1|14208.5|14207.5|14212.6|14211.6|14208.4|14207.4|111
1646063380000|2022-02-28 15:49:40|14208.4|14207.4|14200.6|14199.6|14208.4|14207.4|14200.4|14199.4|256
1646063390000|2022-02-28 15:49:50|14200.5|14199.5|14202.2|14201.2|14203.4|14202.4|14200.2|14199.2|161
1646063400000|2022-02-28 15:50:00|14201.9|14200.9|14199.2|14198.2|14203.5|14202.5|14196.1|14195.1|376
1646063410000|2022-02-28 15:50:10|14199.1|14198.1|14198|14197|14200.2|14199.2|14196.5|14195.5|164
1646063420000|2022-02-28 15:50:20|14197.6|14196.6|14203.2|14202.2|14203.6|14202.6|14197.2|14196.2|137
1646063430000|2022-02-28 15:50:30|14203.4|14202.4|14200.2|14199.2|14203.5|14202.5|14199.7|14198.7|168
1646063440000|2022-02-28 15:50:40|14200.1|14199.1|14197.4|14196.4|14200.9|14199.9|14195.4|14194.4|155
1646063450000|2022-02-28 15:50:50|14197.7|14196.7|14191.7|14190.7|14197.7|14196.7|14191.5|14190.5|293
1646063460000|2022-02-28 15:51:00|14192.1|14191.1|14209.4|14208.4|14209.4|14208.4|14192.1|14191.1|428
1646063470000|2022-02-28 15:51:10|14208.9|14207.9|14204|14203|14211.2|14210.2|14202|14201|388
1646063480000|2022-02-28 15:51:20|14203.5|14202.5|14210.9|14209.9|14211|14210|14201.7|14200.7|179
1646063490000|2022-02-28 15:51:30|14210.7|14209.7|14217|14216|14219.1|14218.1|14209.6|14208.6|256
1646063500000|2022-02-28 15:51:40|14216.7|14215.7|14213.9|14212.9|14217|14216|14213.1|14212.1|152
1646063510000|2022-02-28 15:51:50|14214|14213|14217.5|14216.5|14220.6|14219.6|14213.5|14212.5|201
1646063520000|2022-02-28 15:52:00|14217.6|14216.6|14215.7|14214.7|14221.6|14220.6|14214.4|14213.4|204
1646063530000|2022-02-28 15:52:10|14216|14215|14216.5|14215.5|14222.4|14221.4|14215|14214|159
1646063540000|2022-02-28 15:52:20|14216.2|14215.2|14216.7|14215.7|14217.4|14216.4|14214|14213|113
1646063550000|2022-02-28 15:52:30|14216.9|14215.9|14226|14225|14226.6|14225.6|14216.7|14215.7|271
1646063560000|2022-02-28 15:52:40|14226.2|14225.2|14228.2|14227.2|14229.2|14228.2|14224.2|14223.2|229
1646063570000|2022-02-28 15:52:50|14228.4|14227.4|14225|14224|14228.9|14227.9|14223.7|14222.7|164
1646063580000|2022-02-28 15:53:00|14224.7|14223.7|14218|14217|14228.6|14227.6|14218|14217|191
1646063590000|2022-02-28 15:53:10|14217.9|14216.9|14219|14218|14221.2|14220.2|14215.6|14214.6|368
1646063600000|2022-02-28 15:53:20|14219.2|14218.2|14220.6|14219.6|14221.9|14220.9|14216.2|14215.2|134
1646063610000|2022-02-28 15:53:30|14220.4|14219.4|14210.7|14209.7|14221.1|14220.1|14210.5|14209.5|219
1646063620000|2022-02-28 15:53:40|14210.5|14209.5|14207.6|14206.6|14212.5|14211.5|14207|14206|195
1646063630000|2022-02-28 15:53:50|14208.4|14207.4|14207.5|14206.5|14208.7|14207.7|14204.5|14203.5|192
1646063640000|2022-02-28 15:54:00|14207|14206|14205.1|14204.1|14207.9|14206.9|14201.2|14200.2|266
1646063650000|2022-02-28 15:54:10|14205.6|14204.6|14205.7|14204.7|14209|14208|14204.4|14203.4|131
1646063660000|2022-02-28 15:54:20|14205.6|14204.6|14209.2|14208.2|14210.9|14209.9|14205.6|14204.6|80
1646063670000|2022-02-28 15:54:30|14209.6|14208.6|14209.7|14208.7|14212.1|14211.1|14208.9|14207.9|97
1646063680000|2022-02-28 15:54:40|14209.5|14208.5|14206|14205|14209.9|14208.9|14205.7|14204.7|104
1646063690000|2022-02-28 15:54:50|14206.2|14205.2|14208.5|14207.5|14210.4|14209.4|14205|14204|106
1646063700000|2022-02-28 15:55:00|14208.9|14207.9|14213.7|14212.7|14216.1|14215.1|14208.5|14207.5|188
1646063710000|2022-02-28 15:55:10|14214.2|14213.2|14217.4|14216.4|14220.6|14219.6|14211.6|14210.6|264
1646063720000|2022-02-28 15:55:20|14217.1|14216.1|14220.2|14219.2|14222.5|14221.5|14217|14216|123
1646063730000|2022-02-28 15:55:30|14220|14219|14220.9|14219.9|14221.1|14220.1|14217.6|14216.6|98
1646063740000|2022-02-28 15:55:40|14221.1|14220.1|14226.2|14225.2|14228.6|14227.6|14220.6|14219.6|239
1646063750000|2022-02-28 15:55:50|14226.5|14225.5|14219.6|14218.6|14228.4|14227.4|14218.9|14217.9|228
1646063760000|2022-02-28 15:56:00|14219.5|14218.5|14218.4|14217.4|14221.7|14220.7|14214.9|14213.9|191
1646063770000|2022-02-28 15:56:10|14218.5|14217.5|14228.2|14227.2|14228.2|14227.2|14217.7|14216.7|146
1646063780000|2022-02-28 15:56:20|14228.4|14227.4|14228.1|14227.1|14232.6|14231.6|14228.1|14227.1|284
1646063790000|2022-02-28 15:56:30|14229.2|14228.2|14230.1|14229.1|14231.6|14230.6|14228.1|14227.1|288
1646063800000|2022-02-28 15:56:40|14230.9|14229.9|14238|14237|14238.2|14237.2|14226|14225|607
1646063810000|2022-02-28 15:56:50|14238.2|14237.2|14241.5|14240.5|14243.1|14242.1|14238|14237|670
1646063820000|2022-02-28 15:57:00|14241.6|14240.6|14232.2|14231.2|14242.6|14241.6|14231.4|14230.4|802
1646063830000|2022-02-28 15:57:10|14231.5|14230.5|14226.1|14225.1|14233.2|14232.2|14225.9|14224.9|285
1646063840000|2022-02-28 15:57:20|14226.2|14225.2|14224.2|14223.2|14227.6|14226.6|14223.6|14222.6|241
1646063850000|2022-02-28 15:57:30|14224|14223|14223.6|14222.6|14226.7|14225.7|14223.2|14222.2|126
1646063860000|2022-02-28 15:57:40|14223.2|14222.2|14219.1|14218.1|14223.2|14222.2|14217.1|14216.1|449
1646063870000|2022-02-28 15:57:50|14219.5|14218.5|14218.5|14217.5|14221.6|14220.6|14218.2|14217.2|134
1646063880000|2022-02-28 15:58:00|14218.6|14217.6|14219.1|14218.1|14221|14220|14214.7|14213.7|269
1646063890000|2022-02-28 15:58:10|14219|14218|14215.2|14214.2|14219|14218|14214.7|14213.7|115
1646063900000|2022-02-28 15:58:20|14215.1|14214.1|14214|14213|14217.4|14216.4|14212.4|14211.4|187
1646063910000|2022-02-28 15:58:30|14214.4|14213.4|14219.5|14218.5|14222.1|14221.1|14214.4|14213.4|125
1646063920000|2022-02-28 15:58:40|14219.2|14218.2|14225.2|14224.2|14225.7|14224.7|14219.2|14218.2|114
1646063930000|2022-02-28 15:58:50|14225.4|14224.4|14227.7|14226.7|14230.2|14229.2|14225.4|14224.4|227
1646063940000|2022-02-28 15:59:00|14229.2|14228.2|14226.7|14225.7|14230.1|14229.1|14223.4|14222.4|157
1646063950000|2022-02-28 15:59:10|14226.4|14225.4|14229|14228|14229.7|14228.7|14225.5|14224.5|140
1646063960000|2022-02-28 15:59:20|14228.9|14227.9|14224.2|14223.2|14229.7|14228.7|14222.6|14221.6|143
1646063970000|2022-02-28 15:59:30|14224.1|14223.1|14224.5|14223.5|14224.7|14223.7|14220.4|14219.4|146
1646063980000|2022-02-28 15:59:40|14224.9|14223.9|14220.5|14219.5|14225.7|14224.7|14218|14217|107
1646063990000|2022-02-28 15:59:50|14220.4|14219.4|14224|14223|14225.9|14224.9|14219.1|14218.1|148
1646064000000|2022-02-28 16:00:00|14225|14224|14231.2|14230.2|14233|14232|14224|14223|356
1646064010000|2022-02-28 16:00:10|14230.5|14229.5|14222|14221|14233.1|14232.1|14220.7|14219.7|284
1646064020000|2022-02-28 16:00:20|14221.9|14220.9|14225.9|14224.9|14225.9|14224.9|14220|14219|162
1646064030000|2022-02-28 16:00:30|14226|14225|14231.1|14230.1|14231.4|14230.4|14224.9|14223.9|199
1646064040000|2022-02-28 16:00:40|14231|14230|14233.2|14232.2|14235.2|14234.2|14227.7|14226.7|264
1646064050000|2022-02-28 16:00:50|14232.5|14231.5|14226.1|14225.1|14232.6|14231.6|14226|14225|157
1646064060000|2022-02-28 16:01:00|14226|14225|14226.2|14225.2|14228.9|14227.9|14223.4|14222.4|222
1646064070000|2022-02-28 16:01:10|14226|14225|14233.5|14232.5|14234.1|14233.1|14223.6|14222.6|262
1646064080000|2022-02-28 16:01:20|14233|14232|14229.7|14228.7|14235|14234|14228.5|14227.5|175
1646064090000|2022-02-28 16:01:30|14230.2|14229.2|14227.9|14226.9|14230.4|14229.4|14225|14224|189
1646064100000|2022-02-28 16:01:40|14227.1|14226.1|14223|14222|14228.4|14227.4|14220.2|14219.2|193
1646064110000|2022-02-28 16:01:50|14222.7|14221.7|14224.5|14223.5|14225.9|14224.9|14220.9|14219.9|157
1646064120000|2022-02-28 16:02:00|14224.6|14223.6|14220.7|14219.7|14226.9|14225.9|14218.9|14217.9|175
1646064130000|2022-02-28 16:02:10|14220.5|14219.5|14220.7|14219.7|14224.5|14223.5|14218.2|14217.2|148
1646064140000|2022-02-28 16:02:20|14220|14219|14223.4|14222.4|14223.6|14222.6|14219|14218|127
1646064150000|2022-02-28 16:02:30|14222.7|14221.7|14223.9|14222.9|14226.5|14225.5|14221.4|14220.4|133
1646064160000|2022-02-28 16:02:40|14224.5|14223.5|14225.5|14224.5|14228.2|14227.2|14223.2|14222.2|156
1646064170000|2022-02-28 16:02:50|14225|14224|14224.9|14223.9|14227|14226|14224|14223|129
1646064180000|2022-02-28 16:03:00|14225|14224|14217.7|14216.7|14225.5|14224.5|14217.6|14216.6|205
1646064190000|2022-02-28 16:03:10|14217.6|14216.6|14214.7|14213.7|14219.5|14218.5|14212.1|14211.1|306
1646064200000|2022-02-28 16:03:20|14215|14214|14218.7|14217.7|14219.4|14218.4|14214.4|14213.4|185
1646064210000|2022-02-28 16:03:30|14218.6|14217.6|14224.7|14223.7|14226.6|14225.6|14216.6|14215.6|353
1646064220000|2022-02-28 16:03:40|14224.5|14223.5|14228.9|14227.9|14231.9|14230.9|14223.2|14222.2|255
1646064230000|2022-02-28 16:03:50|14229|14228|14231.1|14230.1|14234.5|14233.5|14228.2|14227.2|250
1646064240000|2022-02-28 16:04:00|14231.5|14230.5|14234.1|14233.1|14235.2|14234.2|14228.2|14227.2|135
1646064250000|2022-02-28 16:04:10|14233.9|14232.9|14243.4|14242.4|14246.5|14245.5|14233.5|14232.5|575
1646064260000|2022-02-28 16:04:20|14243.6|14242.6|14244.2|14243.2|14247.4|14246.4|14243|14242|437
1646064270000|2022-02-28 16:04:30|14244|14243|14245.5|14244.5|14249.2|14248.2|14244|14243|206
1646064280000|2022-02-28 16:04:40|14245.2|14244.2|14242.7|14241.7|14246|14245|14240.6|14239.6|247
1646064290000|2022-02-28 16:04:50|14242.9|14241.9|14236.9|14235.9|14243.4|14242.4|14236|14235|150
1646064300000|2022-02-28 16:05:00|14236.7|14235.7|14226.7|14225.7|14238.2|14237.2|14226.7|14225.7|266
1646064310000|2022-02-28 16:05:10|14226.5|14225.5|14222.5|14221.5|14228.2|14227.2|14220.2|14219.2|285
1646064320000|2022-02-28 16:05:20|14222.2|14221.2|14218.2|14217.2|14222.2|14221.2|14217|14216|226
1646064330000|2022-02-28 16:05:30|14218|14217|14222.2|14221.2|14222.4|14221.4|14217.5|14216.5|145
1646064340000|2022-02-28 16:05:40|14223.1|14222.1|14221.7|14220.7|14226.2|14225.2|14218.9|14217.9|210
1646064350000|2022-02-28 16:05:50|14221.9|14220.9|14220.2|14219.2|14224.5|14223.5|14220.2|14219.2|83
1646064360000|2022-02-28 16:06:00|14219.7|14218.7|14218.1|14217.1|14221.5|14220.5|14217.1|14216.1|149
1646064370000|2022-02-28 16:06:10|14218.5|14217.5|14220.6|14219.6|14220.6|14219.6|14212.6|14211.6|211
1646064380000|2022-02-28 16:06:20|14220.4|14219.4|14223.9|14222.9|14225|14224|14220.4|14219.4|135
1646064390000|2022-02-28 16:06:30|14223.7|14222.7|14227.1|14226.1|14229.5|14228.5|14221.2|14220.2|133
1646064400000|2022-02-28 16:06:40|14227.2|14226.2|14223.5|14222.5|14229.1|14228.1|14222.2|14221.2|210
1646064410000|2022-02-28 16:06:50|14223.4|14222.4|14220.7|14219.7|14223.7|14222.7|14220.1|14219.1|157
1646064420000|2022-02-28 16:07:00|14221.5|14220.5|14216.2|14215.2|14222.6|14221.6|14214.4|14213.4|171
1646064430000|2022-02-28 16:07:10|14216.4|14215.4|14218.6|14217.6|14220.5|14219.5|14212.2|14211.2|174
1646064440000|2022-02-28 16:07:20|14218.7|14217.7|14222.2|14221.2|14223.5|14222.5|14218.2|14217.2|81
1646064450000|2022-02-28 16:07:30|14222.4|14221.4|14221.5|14220.5|14224.1|14223.1|14221|14220|64
1646064460000|2022-02-28 16:07:40|14221.4|14220.4|14220.9|14219.9|14222.5|14221.5|14220.5|14219.5|82
1646064470000|2022-02-28 16:07:50|14220.7|14219.7|14224.1|14223.1|14224.9|14223.9|14219.1|14218.1|197
1646064480000|2022-02-28 16:08:00|14223.7|14222.7|14221.4|14220.4|14226.2|14225.2|14221.4|14220.4|144
1646064490000|2022-02-28 16:08:10|14221.7|14220.7|14219.2|14218.2|14224.5|14223.5|14219.1|14218.1|355
1646064500000|2022-02-28 16:08:20|14219.4|14218.4|14220.5|14219.5|14220.9|14219.9|14215.7|14214.7|238
1646064510000|2022-02-28 16:08:30|14221.6|14220.6|14222.2|14221.2|14223.1|14222.1|14218.1|14217.1|110
1646064520000|2022-02-28 16:08:40|14221.6|14220.6|14212.7|14211.7|14222.7|14221.7|14212.4|14211.4|215
1646064530000|2022-02-28 16:08:50|14213|14212|14219.1|14218.1|14221.1|14220.1|14211.9|14210.9|138
1646064540000|2022-02-28 16:09:00|14219.5|14218.5|14206.6|14205.6|14219.7|14218.7|14206|14205|455
1646064550000|2022-02-28 16:09:10|14207.1|14206.1|14210|14209|14211.9|14210.9|14206.7|14205.7|170
1646064560000|2022-02-28 16:09:20|14209.9|14208.9|14206.7|14205.7|14210.2|14209.2|14206.1|14205.1|149
1646064570000|2022-02-28 16:09:30|14206|14205|14205.5|14204.5|14209.4|14208.4|14204.9|14203.9|162
1646064580000|2022-02-28 16:09:40|14205.4|14204.4|14209.6|14208.6|14210.9|14209.9|14204.4|14203.4|153
1646064590000|2022-02-28 16:09:50|14209.7|14208.7|14216.2|14215.2|14218.2|14217.2|14208.4|14207.4|169
1646064600000|2022-02-28 16:10:00|14217.5|14216.5|14219.1|14218.1|14219.7|14218.7|14213.2|14212.2|189
1646064610000|2022-02-28 16:10:10|14219.6|14218.6|14219.1|14218.1|14222.5|14221.5|14216.7|14215.7|140
1646064620000|2022-02-28 16:10:20|14219.4|14218.4|14219.1|14218.1|14224.2|14223.2|14218.2|14217.2|180
1646064630000|2022-02-28 16:10:30|14219.7|14218.7|14217|14216|14220.1|14219.1|14215.9|14214.9|181
1646064640000|2022-02-28 16:10:40|14216.9|14215.9|14203.7|14202.7|14216.9|14215.9|14203.4|14202.4|282
1646064650000|2022-02-28 16:10:50|14203.9|14202.9|14203.7|14202.7|14206.2|14205.2|14202.1|14201.1|170
1646064660000|2022-02-28 16:11:00|14203.9|14202.9|14200.1|14199.1|14205|14204|14197.7|14196.7|243
1646064670000|2022-02-28 16:11:10|14200|14199|14206|14205|14206.2|14205.2|14198.6|14197.6|202
1646064680000|2022-02-28 16:11:20|14205.7|14204.7|14210|14209|14211.7|14210.7|14205|14204|137
1646064690000|2022-02-28 16:11:30|14210.1|14209.1|14206.4|14205.4|14210.5|14209.5|14204.9|14203.9|220
1646064700000|2022-02-28 16:11:40|14206.6|14205.6|14207.7|14206.7|14208|14207|14204.7|14203.7|110
1646064710000|2022-02-28 16:11:50|14207.9|14206.9|14215.7|14214.7|14218.5|14217.5|14207.9|14206.9|238
1646064720000|2022-02-28 16:12:00|14215.9|14214.9|14222.6|14221.6|14222.7|14221.7|14212.9|14211.9|161
1646064730000|2022-02-28 16:12:10|14222.7|14221.7|14226.7|14225.7|14228.5|14227.5|14222.4|14221.4|418
1646064740000|2022-02-28 16:12:20|14226.5|14225.5|14219|14218|14226.6|14225.6|14216.9|14215.9|263
1646064750000|2022-02-28 16:12:30|14219.1|14218.1|14218.1|14217.1|14220.5|14219.5|14216|14215|189
1646064760000|2022-02-28 16:12:40|14218.2|14217.2|14218.5|14217.5|14219.5|14218.5|14216.4|14215.4|102
1646064770000|2022-02-28 16:12:50|14219.2|14218.2|14221.2|14220.2|14221.5|14220.5|14217.6|14216.6|80
1646064780000|2022-02-28 16:13:00|14221.4|14220.4|14224.5|14223.5|14225.1|14224.1|14220.2|14219.2|207
1646064790000|2022-02-28 16:13:10|14224.4|14223.4|14220.7|14219.7|14228|14227|14220.2|14219.2|308
1646064800000|2022-02-28 16:13:20|14220.5|14219.5|14217.6|14216.6|14220.5|14219.5|14216.9|14215.9|101
1646064810000|2022-02-28 16:13:30|14217.7|14216.7|14215.1|14214.1|14218.2|14217.2|14213.6|14212.6|108
1646064820000|2022-02-28 16:13:40|14215.7|14214.7|14214|14213|14216.9|14215.9|14212.2|14211.2|90
1646064830000|2022-02-28 16:13:50|14214.7|14213.7|14215.5|14214.5|14219.7|14218.7|14214.4|14213.4|108
1646064840000|2022-02-28 16:14:00|14214.5|14213.5|14215.5|14214.5|14216.5|14215.5|14212.1|14211.1|92
1646064850000|2022-02-28 16:14:10|14215.1|14214.1|14214.7|14213.7|14218.2|14217.2|14213.7|14212.7|64
1646064860000|2022-02-28 16:14:20|14214.9|14213.9|14214.6|14213.6|14220.2|14219.2|14213.9|14212.9|178
1646064870000|2022-02-28 16:14:30|14214.7|14213.7|14211|14210|14214.9|14213.9|14210.4|14209.4|110
1646064880000|2022-02-28 16:14:40|14211.1|14210.1|14206.5|14205.5|14213|14212|14205.4|14204.4|189
1646064890000|2022-02-28 16:14:50|14206.7|14205.7|14202.7|14201.7|14206.7|14205.7|14201.2|14200.2|161
1646064900000|2022-02-28 16:15:00|14202.5|14201.5|14208.5|14207.5|14210|14209|14201.4|14200.4|184
1646064910000|2022-02-28 16:15:10|14208.2|14207.2|14209.9|14208.9|14211|14210|14206.5|14205.5|110
1646064920000|2022-02-28 16:15:20|14210|14209|14203.5|14202.5|14212|14211|14203|14202|154
1646064930000|2022-02-28 16:15:30|14203.7|14202.7|14201.7|14200.7|14205.2|14204.2|14200.9|14199.9|90
1646064940000|2022-02-28 16:15:40|14201.9|14200.9|14202.4|14201.4|14203.2|14202.2|14197.6|14196.6|222
1646064950000|2022-02-28 16:15:50|14202.2|14201.2|14204.6|14203.6|14204.9|14203.9|14202.2|14201.2|115
1646064960000|2022-02-28 16:16:00|14205.5|14204.5|14200.7|14199.7|14207.6|14206.6|14199.1|14198.1|168
1646064970000|2022-02-28 16:16:10|14200.2|14199.2|14201|14200|14205|14204|14198.4|14197.4|140
1646064980000|2022-02-28 16:16:20|14201.5|14200.5|14203.5|14202.5|14204.7|14203.7|14200.6|14199.6|170
1646064990000|2022-02-28 16:16:30|14203.6|14202.6|14210.1|14209.1|14214.6|14213.6|14202.6|14201.6|281
1646065000000|2022-02-28 16:16:40|14210.2|14209.2|14211.7|14210.7|14213.2|14212.2|14208.1|14207.1|94
1646065010000|2022-02-28 16:16:50|14211.9|14210.9|14211.7|14210.7|14217.2|14216.2|14210.7|14209.7|140
1646065020000|2022-02-28 16:17:00|14211.6|14210.6|14215.9|14214.9|14217.5|14216.5|14210.9|14209.9|104
1646065030000|2022-02-28 16:17:10|14215.7|14214.7|14216.7|14215.7|14218.9|14217.9|14212.6|14211.6|147
1646065040000|2022-02-28 16:17:20|14216.9|14215.9|14210.5|14209.5|14217|14216|14209.5|14208.5|163
1646065050000|2022-02-28 16:17:30|14210.2|14209.2|14216|14215|14216|14215|14209.2|14208.2|108
1646065060000|2022-02-28 16:17:40|14215.5|14214.5|14223.2|14222.2|14223.2|14222.2|14214.6|14213.6|195
1646065070000|2022-02-28 16:17:50|14223.5|14222.5|14216.1|14215.1|14224.2|14223.2|14215.6|14214.6|201
1646065080000|2022-02-28 16:18:00|14216|14215|14215.1|14214.1|14218.5|14217.5|14213|14212|130
1646065090000|2022-02-28 16:18:10|14215|14214|14215.9|14214.9|14218.1|14217.1|14213|14212|88
1646065100000|2022-02-28 16:18:20|14215.6|14214.6|14230.6|14229.6|14231.2|14230.2|14215.4|14214.4|562
1646065110000|2022-02-28 16:18:30|14231.9|14230.9|14246.1|14245.1|14246.7|14245.7|14231|14230|717
1646065120000|2022-02-28 16:18:40|14246|14245|14242|14241|14246|14245|14237|14236|394
1646065130000|2022-02-28 16:18:50|14242.1|14241.1|14243.6|14242.6|14244.6|14243.6|14241.1|14240.1|176
1646065140000|2022-02-28 16:19:00|14243.9|14242.9|14240.7|14239.7|14244.4|14243.4|14235.7|14234.7|382
1646065150000|2022-02-28 16:19:10|14240.2|14239.2|14235.5|14234.5|14240.2|14239.2|14235.2|14234.2|161
1646065160000|2022-02-28 16:19:20|14235.4|14234.4|14249.2|14248.2|14252.9|14251.9|14235.1|14234.1|592
1646065170000|2022-02-28 16:19:30|14248.9|14247.9|14243.5|14242.5|14250.1|14249.1|14243.1|14242.1|324
1646065180000|2022-02-28 16:19:40|14243.6|14242.6|14238.5|14237.5|14243.9|14242.9|14233.4|14232.4|437
1646065190000|2022-02-28 16:19:50|14238|14237|14239|14238|14240.5|14239.5|14236.2|14235.2|195
1646065200000|2022-02-28 16:20:00|14238.5|14237.5|14244.7|14243.7|14245.5|14244.5|14237.4|14236.4|177
1646065210000|2022-02-28 16:20:10|14243.5|14242.5|14244.2|14243.2|14247.1|14246.1|14240.6|14239.6|401
1646065220000|2022-02-28 16:20:20|14244.4|14243.4|14240|14239|14244.6|14243.6|14238.7|14237.7|161
1646065230000|2022-02-28 16:20:30|14239.9|14238.9|14241.5|14240.5|14242.1|14241.1|14236.6|14235.6|151
1646065240000|2022-02-28 16:20:40|14241.7|14240.7|14245.5|14244.5|14245.7|14244.7|14240.1|14239.1|154
1646065250000|2022-02-28 16:20:50|14245.6|14244.6|14254|14253|14255.5|14254.5|14245.5|14244.5|327
1646065260000|2022-02-28 16:21:00|14253.7|14252.7|14250.5|14249.5|14255.1|14254.1|14247.4|14246.4|264
1646065270000|2022-02-28 16:21:10|14250.2|14249.2|14249.9|14248.9|14251.6|14250.6|14248.4|14247.4|85
1646065280000|2022-02-28 16:21:20|14249.7|14248.7|14247|14246|14250.9|14249.9|14244.6|14243.6|396
1646065290000|2022-02-28 16:21:30|14246.7|14245.7|14245.1|14244.1|14248.1|14247.1|14244.1|14243.1|246
1646065300000|2022-02-28 16:21:40|14245.2|14244.2|14254|14253|14254.6|14253.6|14245.2|14244.2|257
1646065310000|2022-02-28 16:21:50|14254.2|14253.2|14248.1|14247.1|14254.6|14253.6|14247.6|14246.6|216
1646065320000|2022-02-28 16:22:00|14249|14248|14250.9|14249.9|14254.4|14253.4|14248.9|14247.9|223
1646065330000|2022-02-28 16:22:10|14251.1|14250.1|14250|14249|14251.4|14250.4|14245.5|14244.5|193
1646065340000|2022-02-28 16:22:20|14250.2|14249.2|14253|14252|14253.7|14252.7|14247.6|14246.6|160
1646065350000|2022-02-28 16:22:30|14253.1|14252.1|14254.5|14253.5|14255.6|14254.6|14250.4|14249.4|166
1646065360000|2022-02-28 16:22:40|14253.6|14252.6|14262.2|14261.2|14264.5|14263.5|14253.4|14252.4|619
1646065370000|2022-02-28 16:22:50|14262.1|14261.1|14264.2|14263.2|14266.2|14265.2|14262.1|14261.1|322
1646065380000|2022-02-28 16:23:00|14264.6|14263.6|14259|14258|14264.6|14263.6|14258.1|14257.1|322
1646065390000|2022-02-28 16:23:10|14258.6|14257.6|14259.2|14258.2|14260.2|14259.2|14256.1|14255.1|153
1646065400000|2022-02-28 16:23:20|14259.6|14258.6|14262.6|14261.6|14263.1|14262.1|14257.2|14256.2|202
1646065410000|2022-02-28 16:23:30|14262.1|14261.1|14264.1|14263.1|14265.9|14264.9|14262.1|14261.1|130
1646065420000|2022-02-28 16:23:40|14264|14263|14265.4|14264.4|14265.6|14264.6|14263.4|14262.4|190
1646065430000|2022-02-28 16:23:50|14265.2|14264.2|14265.2|14264.2|14267.5|14266.5|14264.6|14263.6|204
1646065440000|2022-02-28 16:24:00|14265.6|14264.6|14263.2|14262.2|14265.7|14264.7|14261.1|14260.1|221
1646065450000|2022-02-28 16:24:10|14263.4|14262.4|14266.5|14265.5|14266.5|14265.5|14261.7|14260.7|172
1646065460000|2022-02-28 16:24:20|14266.4|14265.4|14266.5|14265.5|14268.1|14267.1|14264.5|14263.5|236
1646065470000|2022-02-28 16:24:30|14266.6|14265.6|14264.7|14263.7|14266.9|14265.9|14263.7|14262.7|153
1646065480000|2022-02-28 16:24:40|14265|14264|14268|14267|14268|14267|14264.5|14263.5|84
1646065490000|2022-02-28 16:24:50|14267.9|14266.9|14268.1|14267.1|14269.6|14268.6|14266.2|14265.2|142
1646065500000|2022-02-28 16:25:00|14268|14267|14265.4|14264.4|14269.1|14268.1|14264.4|14263.4|145
1646065510000|2022-02-28 16:25:10|14264.9|14263.9|14265.6|14264.6|14266.5|14265.5|14263.2|14262.2|121
1646065520000|2022-02-28 16:25:20|14265.7|14264.7|14266.4|14265.4|14267.7|14266.7|14265.2|14264.2|86
1646065530000|2022-02-28 16:25:30|14265.9|14264.9|14264.1|14263.1|14266.9|14265.9|14263.6|14262.6|133
1646065540000|2022-02-28 16:25:40|14264.2|14263.2|14256.6|14255.6|14264.6|14263.6|14256.6|14255.6|595
1646065550000|2022-02-28 16:25:50|14256.4|14255.4|14259.1|14258.1|14259.7|14258.7|14256.4|14255.4|104
1646065560000|2022-02-28 16:26:00|14259.2|14258.2|14259.1|14258.1|14264.6|14263.6|14258.7|14257.7|380
1646065570000|2022-02-28 16:26:10|14259|14258|14259.1|14258.1|14260.6|14259.6|14257.6|14256.6|160
1646065580000|2022-02-28 16:26:20|14259.2|14258.2|14262|14261|14262.2|14261.2|14258.1|14257.1|209
1646065590000|2022-02-28 16:26:30|14262.4|14261.4|14273.4|14272.4|14273.6|14272.6|14262|14261|454
1646065600000|2022-02-28 16:26:40|14273.1|14272.1|14274.1|14273.1|14275.6|14274.6|14270.7|14269.7|344
1646065610000|2022-02-28 16:26:50|14273.9|14272.9|14269.4|14268.4|14274.1|14273.1|14268.6|14267.6|181
1646065620000|2022-02-28 16:27:00|14269.6|14268.6|14271.4|14270.4|14272.6|14271.6|14269.6|14268.6|91
1646065630000|2022-02-28 16:27:10|14271.7|14270.7|14269.7|14268.7|14272.4|14271.4|14265.7|14264.7|271
1646065640000|2022-02-28 16:27:20|14269.4|14268.4|14261.9|14260.9|14269.5|14268.5|14260.1|14259.1|222
1646065650000|2022-02-28 16:27:30|14261.5|14260.5|14257.5|14256.5|14262.6|14261.6|14257.1|14256.1|273
1646065660000|2022-02-28 16:27:40|14257.2|14256.2|14259.6|14258.6|14259.6|14258.6|14255.1|14254.1|266
1646065670000|2022-02-28 16:27:50|14259.4|14258.4|14261.5|14260.5|14266.1|14265.1|14259.2|14258.2|183
1646065680000|2022-02-28 16:28:00|14262|14261|14264.6|14263.6|14267.6|14266.6|14261.6|14260.6|206
1646065690000|2022-02-28 16:28:10|14264.7|14263.7|14265.6|14264.6|14268.6|14267.6|14264.5|14263.5|128
1646065700000|2022-02-28 16:28:20|14265.4|14264.4|14274.7|14273.7|14279.7|14278.7|14264.9|14263.9|768
1646065710000|2022-02-28 16:28:30|14274.9|14273.9|14273.1|14272.1|14276.6|14275.6|14271.9|14270.9|321
1646065720000|2022-02-28 16:28:40|14273.2|14272.2|14278.1|14277.1|14278.9|14277.9|14270.4|14269.4|268
1646065730000|2022-02-28 16:28:50|14278.2|14277.2|14279.2|14278.2|14284.5|14283.5|14278.2|14277.2|331
1646065740000|2022-02-28 16:29:00|14279.1|14278.1|14273.2|14272.2|14280.6|14279.6|14273.2|14272.2|182
1646065750000|2022-02-28 16:29:10|14273.6|14272.6|14275.6|14274.6|14276.6|14275.6|14272.6|14271.6|207
1646065760000|2022-02-28 16:29:20|14275.9|14274.9|14280.5|14279.5|14281.6|14280.6|14275.7|14274.7|121
1646065770000|2022-02-28 16:29:30|14281|14280|14279.5|14278.5|14282.2|14281.2|14276.1|14275.1|262
1646065780000|2022-02-28 16:29:40|14279.4|14278.4|14276.1|14275.1|14279.4|14278.4|14274.2|14273.2|147
1646065790000|2022-02-28 16:29:50|14276|14275|14272|14271|14276.1|14275.1|14271.4|14270.4|200
1646065800000|2022-02-28 16:30:00|14272.5|14271.5|14272|14271|14276.7|14275.7|14268.5|14267.5|337
1646065810000|2022-02-28 16:30:10|14272.2|14271.2|14276.4|14275.4|14276.7|14275.7|14270.5|14269.5|159
1646065820000|2022-02-28 16:30:20|14275.6|14274.6|14276|14275|14276.9|14275.9|14274|14273|146
1646065830000|2022-02-28 16:30:30|14275.7|14274.7|14276.7|14275.7|14277.5|14276.5|14275|14274|76
1646065840000|2022-02-28 16:30:40|14276.5|14275.5|14275|14274|14277.6|14276.6|14273.2|14272.2|112
1646065850000|2022-02-28 16:30:50|14274.9|14273.9|14275.5|14274.5|14277.6|14276.6|14274|14273|85
1646065860000|2022-02-28 16:31:00|14275.7|14274.7|14277.2|14276.2|14278|14277|14274.9|14273.9|115
1646065870000|2022-02-28 16:31:10|14277.4|14276.4|14276.4|14275.4|14280.4|14279.4|14275.9|14274.9|149
1646065880000|2022-02-28 16:31:20|14276.2|14275.2|14281.4|14280.4|14282.5|14281.5|14276.2|14275.2|90
1646065890000|2022-02-28 16:31:30|14281.5|14280.5|14285|14284|14287.1|14286.1|14281|14280|300
1646065900000|2022-02-28 16:31:40|14285.1|14284.1|14285.1|14284.1|14288|14287|14284.4|14283.4|178
1646065910000|2022-02-28 16:31:50|14285.4|14284.4|14285.1|14284.1|14287.6|14286.6|14282.2|14281.2|277
1646065920000|2022-02-28 16:32:00|14285|14284|14281.1|14280.1|14286.4|14285.4|14281.1|14280.1|320
1646065930000|2022-02-28 16:32:10|14281.2|14280.2|14281.1|14280.1|14282.5|14281.5|14276.7|14275.7|222
1646065940000|2022-02-28 16:32:20|14280.9|14279.9|14285.6|14284.6|14285.6|14284.6|14280.6|14279.6|182
1646065950000|2022-02-28 16:32:30|14285.7|14284.7|14289.5|14288.5|14289.6|14288.6|14285.7|14284.7|264
1646065960000|2022-02-28 16:32:40|14289.6|14288.6|14291.7|14290.7|14292|14291|14288.9|14287.9|245
1646065970000|2022-02-28 16:32:50|14291.4|14290.4|14292.9|14291.9|14293.9|14292.9|14290.1|14289.1|277
1646065980000|2022-02-28 16:33:00|14292.6|14291.6|14291.9|14290.9|14294|14293|14290.9|14289.9|261
1646065990000|2022-02-28 16:33:10|14292|14291|14292.6|14291.6|14293.4|14292.4|14288|14287|195
1646066000000|2022-02-28 16:33:20|14292.7|14291.7|14295.1|14294.1|14295.5|14294.5|14291.2|14290.2|220
1646066010000|2022-02-28 16:33:30|14294.9|14293.9|14295|14294|14295|14294|14292.4|14291.4|93
1646066020000|2022-02-28 16:33:40|14294.9|14293.9|14292.2|14291.2|14295.4|14294.4|14292.1|14291.1|142
1646066030000|2022-02-28 16:33:50|14291.6|14290.6|14293.6|14292.6|14296.9|14295.9|14291.5|14290.5|198
1646066040000|2022-02-28 16:34:00|14293.9|14292.9|14296.7|14295.7|14297.9|14296.9|14293.4|14292.4|192
1646066050000|2022-02-28 16:34:10|14296.9|14295.9|14296.9|14295.9|14299.1|14298.1|14296|14295|462
1646066060000|2022-02-28 16:34:20|14297.4|14296.4|14290.7|14289.7|14297.9|14296.9|14290.7|14289.7|378
1646066070000|2022-02-28 16:34:30|14290.6|14289.6|14289|14288|14292.6|14291.6|14288.6|14287.6|257
1646066080000|2022-02-28 16:34:40|14289.1|14288.1|14282.2|14281.2|14291.1|14290.1|14281.6|14280.6|300
1646066090000|2022-02-28 16:34:50|14282.1|14281.1|14277.7|14276.7|14284|14283|14277.1|14276.1|252
1646066100000|2022-02-28 16:35:00|14277.6|14276.6|14280.5|14279.5|14284.5|14283.5|14276.9|14275.9|409
1646066110000|2022-02-28 16:35:10|14281.4|14280.4|14277.4|14276.4|14283.7|14282.7|14276.9|14275.9|155
1646066120000|2022-02-28 16:35:20|14277.5|14276.5|14275.5|14274.5|14279|14278|14275|14274|207
1646066130000|2022-02-28 16:35:30|14275.4|14274.4|14273.9|14272.9|14277.5|14276.5|14273.5|14272.5|262
1646066140000|2022-02-28 16:35:40|14273.6|14272.6|14273.1|14272.1|14276.5|14275.5|14271.7|14270.7|220
1646066150000|2022-02-28 16:35:50|14273.6|14272.6|14274.2|14273.2|14276.1|14275.1|14272.4|14271.4|130
1646066160000|2022-02-28 16:36:00|14274.4|14273.4|14283.2|14282.2|14284|14283|14274.1|14273.1|193
1646066170000|2022-02-28 16:36:10|14282.7|14281.7|14278|14277|14284.4|14283.4|14277.9|14276.9|192
1646066180000|2022-02-28 16:36:20|14278.6|14277.6|14279.2|14278.2|14282|14281|14275.9|14274.9|216
1646066190000|2022-02-28 16:36:30|14279.4|14278.4|14285|14284|14286.9|14285.9|14279.1|14278.1|441
1646066200000|2022-02-28 16:36:40|14284.6|14283.6|14282.7|14281.7|14286.4|14285.4|14282.1|14281.1|170
1646066210000|2022-02-28 16:36:50|14282.6|14281.6|14282.1|14281.1|14283.4|14282.4|14276.6|14275.6|164
1646066220000|2022-02-28 16:37:00|14280.6|14279.6|14282.1|14281.1|14283.9|14282.9|14278.9|14277.9|303
1646066230000|2022-02-28 16:37:10|14282.6|14281.6|14281.4|14280.4|14283.2|14282.2|14277.1|14276.1|119
1646066240000|2022-02-28 16:37:20|14281.2|14280.2|14280.2|14279.2|14283.9|14282.9|14278.4|14277.4|173
1646066250000|2022-02-28 16:37:30|14281.6|14280.6|14276.2|14275.2|14281.7|14280.7|14276|14275|154
1646066260000|2022-02-28 16:37:40|14276|14275|14276.4|14275.4|14278.7|14277.7|14275.4|14274.4|179
1646066270000|2022-02-28 16:37:50|14276.5|14275.5|14274.9|14273.9|14277.1|14276.1|14273.1|14272.1|132
1646066280000|2022-02-28 16:38:00|14275|14274|14267.6|14266.6|14276|14275|14267.5|14266.5|274
1646066290000|2022-02-28 16:38:10|14268.1|14267.1|14269.6|14268.6|14270.6|14269.6|14264.4|14263.4|359
1646066300000|2022-02-28 16:38:20|14270|14269|14270.4|14269.4|14270.7|14269.7|14267.6|14266.6|149
1646066310000|2022-02-28 16:38:30|14270.2|14269.2|14264.9|14263.9|14270.6|14269.6|14263.4|14262.4|141
1646066320000|2022-02-28 16:38:40|14264.7|14263.7|14264.5|14263.5|14265.9|14264.9|14262.9|14261.9|124
1646066330000|2022-02-28 16:38:50|14264.2|14263.2|14261.6|14260.6|14264.7|14263.7|14260.2|14259.2|188
1646066340000|2022-02-28 16:39:00|14261.7|14260.7|14266.6|14265.6|14267.7|14266.7|14261.7|14260.7|199
1646066350000|2022-02-28 16:39:10|14266.5|14265.5|14267|14266|14269.5|14268.5|14265.7|14264.7|140
1646066360000|2022-02-28 16:39:20|14267.4|14266.4|14269.7|14268.7|14270.6|14269.6|14266.9|14265.9|144
1646066370000|2022-02-28 16:39:30|14269.9|14268.9|14267.4|14266.4|14269.9|14268.9|14266.6|14265.6|179
1646066380000|2022-02-28 16:39:40|14266.9|14265.9|14260.9|14259.9|14267.6|14266.6|14259.1|14258.1|256
1646066390000|2022-02-28 16:39:50|14261|14260|14263.6|14262.6|14263.7|14262.7|14259.9|14258.9|184
1646066400000|2022-02-28 16:40:00|14263.7|14262.7|14258.9|14257.9|14264.5|14263.5|14258.2|14257.2|130
1646066410000|2022-02-28 16:40:10|14259|14258|14263.2|14262.2|14265.4|14264.4|14258.9|14257.9|155
1646066420000|2022-02-28 16:40:20|14263.1|14262.1|14262.6|14261.6|14264.7|14263.7|14261|14260|109
1646066430000|2022-02-28 16:40:30|14262.9|14261.9|14260.6|14259.6|14264.7|14263.7|14260.1|14259.1|114
1646066440000|2022-02-28 16:40:40|14260.9|14259.9|14259.5|14258.5|14260.9|14259.9|14255|14254|384
1646066450000|2022-02-28 16:40:50|14259.6|14258.6|14263.6|14262.6|14264.9|14263.9|14259.6|14258.6|153
1646066460000|2022-02-28 16:41:00|14263.4|14262.4|14265.2|14264.2|14269.2|14268.2|14263.4|14262.4|174
1646066470000|2022-02-28 16:41:10|14265.1|14264.1|14268.2|14267.2|14268.6|14267.6|14263.1|14262.1|87
1646066480000|2022-02-28 16:41:20|14268|14267|14266|14265|14268.9|14267.9|14264.7|14263.7|125
1646066490000|2022-02-28 16:41:30|14265.9|14264.9|14262.2|14261.2|14267.2|14266.2|14262|14261|61
1646066500000|2022-02-28 16:41:40|14262.1|14261.1|14266.5|14265.5|14266.6|14265.6|14261.1|14260.1|82
1646066510000|2022-02-28 16:41:50|14265.5|14264.5|14266|14265|14266.6|14265.6|14263.1|14262.1|95
1646066520000|2022-02-28 16:42:00|14266.5|14265.5|14259.2|14258.2|14267.9|14266.9|14257.7|14256.7|262
1646066530000|2022-02-28 16:42:10|14259.4|14258.4|14256|14255|14260.9|14259.9|14251.1|14250.1|390
1646066540000|2022-02-28 16:42:20|14256.5|14255.5|14265.6|14264.6|14265.6|14264.6|14256.4|14255.4|158
1646066550000|2022-02-28 16:42:30|14264.6|14263.6|14262.5|14261.5|14267.2|14266.2|14262|14261|132
1646066560000|2022-02-28 16:42:40|14262.4|14261.4|14262.2|14261.2|14263.9|14262.9|14260.1|14259.1|43
1646066570000|2022-02-28 16:42:50|14262.5|14261.5|14265.2|14264.2|14266.5|14265.5|14262.5|14261.5|99
1646066580000|2022-02-28 16:43:00|14265.5|14264.5|14262.6|14261.6|14267.1|14266.1|14260.5|14259.5|104
1646066590000|2022-02-28 16:43:10|14262.4|14261.4|14259.4|14258.4|14263.6|14262.6|14258.6|14257.6|68
1646066600000|2022-02-28 16:43:20|14259.5|14258.5|14266.2|14265.2|14266.4|14265.4|14257.7|14256.7|114
1646066610000|2022-02-28 16:43:30|14266.5|14265.5|14269|14268|14270|14269|14265.7|14264.7|147
1646066620000|2022-02-28 16:43:40|14268.9|14267.9|14267.5|14266.5|14271.5|14270.5|14267.2|14266.2|156
1646066630000|2022-02-28 16:43:50|14267.6|14266.6|14270.6|14269.6|14271.1|14270.1|14264.9|14263.9|115
1646066640000|2022-02-28 16:44:00|14270.4|14269.4|14270.4|14269.4|14272|14271|14268|14267|82
1646066650000|2022-02-28 16:44:10|14271.5|14270.5|14275.2|14274.2|14275.2|14274.2|14270.2|14269.2|127
1646066660000|2022-02-28 16:44:20|14275|14274|14270.5|14269.5|14275.4|14274.4|14270.2|14269.2|123
1646066670000|2022-02-28 16:44:30|14270.2|14269.2|14270.2|14269.2|14273|14272|14268|14267|82
1646066680000|2022-02-28 16:44:40|14270.1|14269.1|14267.5|14266.5|14270.7|14269.7|14267.5|14266.5|73
1646066690000|2022-02-28 16:44:50|14267.4|14266.4|14267.7|14266.7|14268.7|14267.7|14264.7|14263.7|113
1646066700000|2022-02-28 16:45:00|14267.9|14266.9|14269.6|14268.6|14272|14271|14267.4|14266.4|91
1646066710000|2022-02-28 16:45:10|14269.7|14268.7|14271.5|14270.5|14271.5|14270.5|14268.1|14267.1|79
1646066720000|2022-02-28 16:45:20|14271.7|14270.7|14262.7|14261.7|14271.7|14270.7|14261.6|14260.6|165
1646066730000|2022-02-28 16:45:30|14262.4|14261.4|14262.2|14261.2|14264.9|14263.9|14261.1|14260.1|118
1646066740000|2022-02-28 16:45:40|14262.1|14261.1|14268.5|14267.5|14269.5|14268.5|14259.4|14258.4|235
1646066750000|2022-02-28 16:45:50|14268.6|14267.6|14272|14271|14273.5|14272.5|14268.6|14267.6|124
1646066760000|2022-02-28 16:46:00|14272.4|14271.4|14268.4|14267.4|14274.7|14273.7|14268.4|14267.4|117
1646066770000|2022-02-28 16:46:10|14268|14267|14270.1|14269.1|14270.5|14269.5|14265.7|14264.7|73
1646066780000|2022-02-28 16:46:20|14270|14269|14269.2|14268.2|14272.1|14271.1|14268|14267|60
1646066790000|2022-02-28 16:46:30|14269.1|14268.1|14266.7|14265.7|14271|14270|14266|14265|103
1646066800000|2022-02-28 16:46:40|14266.6|14265.6|14264.2|14263.2|14267.2|14266.2|14262.6|14261.6|104
1646066810000|2022-02-28 16:46:50|14264.1|14263.1|14260.2|14259.2|14264.7|14263.7|14257.5|14256.5|130
1646066820000|2022-02-28 16:47:00|14260.4|14259.4|14250.6|14249.6|14263.4|14262.4|14250.2|14249.2|509
1646066830000|2022-02-28 16:47:10|14250.5|14249.5|14251.1|14250.1|14254.2|14253.2|14249.7|14248.7|240
1646066840000|2022-02-28 16:47:20|14251.2|14250.2|14248|14247|14251.2|14250.2|14244.5|14243.5|292
1646066850000|2022-02-28 16:47:30|14247.7|14246.7|14245.6|14244.6|14248.1|14247.1|14243.2|14242.2|139
1646066860000|2022-02-28 16:47:40|14245.5|14244.5|14246.4|14245.4|14248.5|14247.5|14239.2|14238.2|591
1646066870000|2022-02-28 16:47:50|14245.7|14244.7|14243.6|14242.6|14247|14246|14243.5|14242.5|141
1646066880000|2022-02-28 16:48:00|14243.4|14242.4|14233.9|14232.9|14244.2|14243.2|14233|14232|314
1646066890000|2022-02-28 16:48:10|14233.7|14232.7|14237.9|14236.9|14240.1|14239.1|14233.7|14232.7|340
1646066900000|2022-02-28 16:48:20|14237.7|14236.7|14238|14237|14240|14239|14233.5|14232.5|391
1646066910000|2022-02-28 16:48:30|14237.7|14236.7|14241.9|14240.9|14242.4|14241.4|14236.4|14235.4|278
1646066920000|2022-02-28 16:48:40|14241.7|14240.7|14241.6|14240.6|14243.5|14242.5|14240.1|14239.1|168
1646066930000|2022-02-28 16:48:50|14241.5|14240.5|14245|14244|14246.7|14245.7|14241.1|14240.1|160
1646066940000|2022-02-28 16:49:00|14244.7|14243.7|14247.2|14246.2|14250.7|14249.7|14244.7|14243.7|227
1646066950000|2022-02-28 16:49:10|14247.4|14246.4|14244.5|14243.5|14247.5|14246.5|14240.5|14239.5|202
1646066960000|2022-02-28 16:49:20|14244.2|14243.2|14241.7|14240.7|14244.5|14243.5|14240.1|14239.1|64
1646066970000|2022-02-28 16:49:30|14241.2|14240.2|14247.1|14246.1|14247.6|14246.6|14240.6|14239.6|229
1646066980000|2022-02-28 16:49:40|14247.2|14246.2|14246.6|14245.6|14250.1|14249.1|14245.9|14244.9|164
1646066990000|2022-02-28 16:49:50|14247.1|14246.1|14246.7|14245.7|14248|14247|14243.4|14242.4|73
1646067000000|2022-02-28 16:50:00|14246.5|14245.5|14244.5|14243.5|14250.1|14249.1|14244.5|14243.5|130
1646067010000|2022-02-28 16:50:10|14244.4|14243.4|14240.5|14239.5|14246.1|14245.1|14239.6|14238.6|201
1646067020000|2022-02-28 16:50:20|14240.2|14239.2|14242.1|14241.1|14243.2|14242.2|14239.4|14238.4|148
1646067030000|2022-02-28 16:50:30|14242|14241|14243.7|14242.7|14243.7|14242.7|14238.6|14237.6|123
1646067040000|2022-02-28 16:50:40|14243.9|14242.9|14244.9|14243.9|14245.6|14244.6|14243.1|14242.1|117
1646067050000|2022-02-28 16:50:50|14244.7|14243.7|14243.2|14242.2|14244.9|14243.9|14241.4|14240.4|90
1646067060000|2022-02-28 16:51:00|14243.4|14242.4|14246.7|14245.7|14249|14248|14243.4|14242.4|86
1646067070000|2022-02-28 16:51:10|14246.9|14245.9|14251.2|14250.2|14252.2|14251.2|14246.2|14245.2|112
1646067080000|2022-02-28 16:51:20|14251.4|14250.4|14246.6|14245.6|14252.5|14251.5|14244.7|14243.7|237
1646067090000|2022-02-28 16:51:30|14246.9|14245.9|14242.2|14241.2|14249.1|14248.1|14241.4|14240.4|235
1646067100000|2022-02-28 16:51:40|14242.1|14241.1|14241|14240|14244.6|14243.6|14240.4|14239.4|116
1646067110000|2022-02-28 16:51:50|14241.1|14240.1|14244|14243|14245|14244|14239.4|14238.4|163
1646067120000|2022-02-28 16:52:00|14244.4|14243.4|14248.2|14247.2|14250.4|14249.4|14243.5|14242.5|134
1646067130000|2022-02-28 16:52:10|14248.1|14247.1|14248.4|14247.4|14249.7|14248.7|14244.6|14243.6|92
1646067140000|2022-02-28 16:52:20|14248.7|14247.7|14250.2|14249.2|14252.9|14251.9|14248.4|14247.4|155
1646067150000|2022-02-28 16:52:30|14250.1|14249.1|14252|14251|14254.1|14253.1|14249.9|14248.9|185
1646067160000|2022-02-28 16:52:40|14252.2|14251.2|14254.1|14253.1|14255.9|14254.9|14252.2|14251.2|203
1646067170000|2022-02-28 16:52:50|14253.9|14252.9|14254.9|14253.9|14255.5|14254.5|14252.1|14251.1|97
1646067180000|2022-02-28 16:53:00|14254.6|14253.6|14251.1|14250.1|14256.9|14255.9|14249.2|14248.2|136
1646067190000|2022-02-28 16:53:10|14251.2|14250.2|14248.7|14247.7|14251.2|14250.2|14245|14244|113
1646067200000|2022-02-28 16:53:20|14248.9|14247.9|14250.2|14249.2|14253.4|14252.4|14248.9|14247.9|98
1646067210000|2022-02-28 16:53:30|14250.4|14249.4|14249.2|14248.2|14250.6|14249.6|14247.7|14246.7|44
1646067220000|2022-02-28 16:53:40|14249.4|14248.4|14245.5|14244.5|14249.7|14248.7|14242.5|14241.5|119
1646067230000|2022-02-28 16:53:50|14245.6|14244.6|14242.9|14241.9|14246.6|14245.6|14241.4|14240.4|129
1646067240000|2022-02-28 16:54:00|14242.7|14241.7|14241.6|14240.6|14244.6|14243.6|14239.9|14238.9|142
1646067250000|2022-02-28 16:54:10|14241.1|14240.1|14239.7|14238.7|14242.1|14241.1|14238.4|14237.4|125
1646067260000|2022-02-28 16:54:20|14239|14238|14240.4|14239.4|14242.1|14241.1|14239|14238|104
1646067270000|2022-02-28 16:54:30|14240.2|14239.2|14247.6|14246.6|14248.7|14247.7|14238.6|14237.6|135
1646067280000|2022-02-28 16:54:40|14247.5|14246.5|14249|14248|14250.5|14249.5|14245.6|14244.6|89
1646067290000|2022-02-28 16:54:50|14248.9|14247.9|14249.7|14248.7|14251|14250|14248.1|14247.1|76
1646067300000|2022-02-28 16:55:00|14249.9|14248.9|14253.6|14252.6|14255.6|14254.6|14249.4|14248.4|326
1646067310000|2022-02-28 16:55:10|14253.5|14252.5|14259.2|14258.2|14260.7|14259.7|14253.5|14252.5|221
1646067320000|2022-02-28 16:55:20|14259.1|14258.1|14258.4|14257.4|14259.2|14258.2|14254.5|14253.5|154
1646067330000|2022-02-28 16:55:30|14258.5|14257.5|14257.7|14256.7|14260.2|14259.2|14256|14255|116
1646067340000|2022-02-28 16:55:40|14258.5|14257.5|14259.1|14258.1|14262.4|14261.4|14257.4|14256.4|225
1646067350000|2022-02-28 16:55:50|14259|14258|14258.5|14257.5|14260.4|14259.4|14257.6|14256.6|72
1646067360000|2022-02-28 16:56:00|14258.4|14257.4|14252.2|14251.2|14258.7|14257.7|14251.9|14250.9|186
1646067370000|2022-02-28 16:56:10|14252.1|14251.1|14255.4|14254.4|14257.4|14256.4|14251.4|14250.4|92
1646067380000|2022-02-28 16:56:20|14255.2|14254.2|14262.9|14261.9|14262.9|14261.9|14254.4|14253.4|175
1646067390000|2022-02-28 16:56:30|14262.6|14261.6|14262.2|14261.2|14263.2|14262.2|14258.7|14257.7|157
1646067400000|2022-02-28 16:56:40|14262.1|14261.1|14262.7|14261.7|14265.5|14264.5|14261.9|14260.9|177
1646067410000|2022-02-28 16:56:50|14262.6|14261.6|14263.9|14262.9|14264.4|14263.4|14261.4|14260.4|81
1646067420000|2022-02-28 16:57:00|14264|14263|14261.1|14260.1|14265.9|14264.9|14260.4|14259.4|243
1646067430000|2022-02-28 16:57:10|14261.2|14260.2|14260|14259|14262.6|14261.6|14259.7|14258.7|64
1646067440000|2022-02-28 16:57:20|14260.1|14259.1|14257.5|14256.5|14261.1|14260.1|14257|14256|134
1646067450000|2022-02-28 16:57:30|14257.6|14256.6|14256.6|14255.6|14259.6|14258.6|14256.5|14255.5|65
1646067460000|2022-02-28 16:57:40|14256.5|14255.5|14264.2|14263.2|14264.6|14263.6|14256.5|14255.5|122
1646067470000|2022-02-28 16:57:50|14264.4|14263.4|14268|14267|14269.1|14268.1|14264.4|14263.4|156
1646067480000|2022-02-28 16:58:00|14267.5|14266.5|14269.2|14268.2|14271.2|14270.2|14267.5|14266.5|188
1646067490000|2022-02-28 16:58:10|14269.1|14268.1|14270.1|14269.1|14273.9|14272.9|14268.6|14267.6|162
1646067500000|2022-02-28 16:58:20|14270.2|14269.2|14269.9|14268.9|14271|14270|14266.4|14265.4|322
1646067510000|2022-02-28 16:58:30|14270.1|14269.1|14268.2|14267.2|14270.7|14269.7|14267.1|14266.1|63
1646067520000|2022-02-28 16:58:40|14268.4|14267.4|14264.9|14263.9|14268.7|14267.7|14263.6|14262.6|86
1646067530000|2022-02-28 16:58:50|14265.1|14264.1|14270.2|14269.2|14270.9|14269.9|14265|14264|65
1646067540000|2022-02-28 16:59:00|14270.4|14269.4|14269.9|14268.9|14271.7|14270.7|14267.4|14266.4|79
1646067550000|2022-02-28 16:59:10|14269.5|14268.5|14263|14262|14270|14269|14262.6|14261.6|117
1646067560000|2022-02-28 16:59:20|14263.2|14262.2|14264.5|14263.5|14264.9|14263.9|14261.9|14260.9|76
1646067570000|2022-02-28 16:59:30|14264.6|14263.6|14262.4|14261.4|14265.1|14264.1|14261.4|14260.4|66
1646067580000|2022-02-28 16:59:40|14262.7|14261.7|14261.5|14260.5|14263.4|14262.4|14258.6|14257.6|102
1646067590000|2022-02-28 16:59:50|14261.7|14260.7|14264.7|14263.7|14267.5|14266.5|14261.6|14260.6|100
1646067600000|2022-02-28 17:00:00|14264.9|14263.9|14260.6|14259.6|14265|14264|14258.5|14257.5|151
1646067610000|2022-02-28 17:00:10|14260.7|14259.7|14269.5|14268.5|14270|14269|14260.6|14259.6|186
1646067620000|2022-02-28 17:00:20|14269.7|14268.7|14266.5|14265.5|14271.5|14270.5|14265.5|14264.5|87
1646067630000|2022-02-28 17:00:30|14266.7|14265.7|14270|14269|14272.1|14271.1|14266.5|14265.5|112
1646067640000|2022-02-28 17:00:40|14270.1|14269.1|14269.4|14268.4|14271.1|14270.1|14268.1|14267.1|60
1646067650000|2022-02-28 17:00:50|14269.5|14268.5|14268.9|14267.9|14269.7|14268.7|14265.9|14264.9|67
1646067660000|2022-02-28 17:01:00|14269.2|14268.2|14265.4|14264.4|14269.4|14268.4|14265.4|14264.4|93
1646067670000|2022-02-28 17:01:10|14264.7|14263.7|14267.1|14266.1|14267.6|14266.6|14263.5|14262.5|155
1646067680000|2022-02-28 17:01:20|14267.5|14266.5|14271.1|14270.1|14271.1|14270.1|14266.5|14265.5|55
1646067690000|2022-02-28 17:01:30|14271.7|14270.7|14272|14271|14273|14272|14270.2|14269.2|101
1646067700000|2022-02-28 17:01:40|14271.9|14270.9|14277.1|14276.1|14277.5|14276.5|14271.4|14270.4|138
1646067710000|2022-02-28 17:01:50|14277.2|14276.2|14277|14276|14279.4|14278.4|14274.9|14273.9|169
1646067720000|2022-02-28 17:02:00|14276.7|14275.7|14277.5|14276.5|14278.5|14277.5|14274.9|14273.9|105
1646067730000|2022-02-28 17:02:10|14277.4|14276.4|14270.9|14269.9|14277.6|14276.6|14270|14269|191
1646067740000|2022-02-28 17:02:20|14271|14270|14267.2|14266.2|14271.9|14270.9|14266.7|14265.7|153
1646067750000|2022-02-28 17:02:30|14267|14266|14270.2|14269.2|14270.9|14269.9|14264.4|14263.4|127
1646067760000|2022-02-28 17:02:40|14270.5|14269.5|14276|14275|14276.2|14275.2|14268|14267|113
1646067770000|2022-02-28 17:02:50|14275.9|14274.9|14277.5|14276.5|14278.7|14277.7|14275|14274|73
1646067780000|2022-02-28 17:03:00|14277.2|14276.2|14272.9|14271.9|14277.9|14276.9|14272.6|14271.6|85
1646067790000|2022-02-28 17:03:10|14273.1|14272.1|14268|14267|14273.4|14272.4|14267|14266|98
1646067800000|2022-02-28 17:03:20|14268.2|14267.2|14270.4|14269.4|14270.5|14269.5|14268.1|14267.1|66
1646067810000|2022-02-28 17:03:30|14270.5|14269.5|14270.7|14269.7|14272.6|14271.6|14268|14267|58
1646067820000|2022-02-28 17:03:40|14270.6|14269.6|14273.1|14272.1|14273.9|14272.9|14270.5|14269.5|53
1646067830000|2022-02-28 17:03:50|14273.2|14272.2|14274.7|14273.7|14275|14274|14271.2|14270.2|45
1646067840000|2022-02-28 17:04:00|14274.6|14273.6|14274|14273|14276.9|14275.9|14273.9|14272.9|57
1646067850000|2022-02-28 17:04:10|14274.2|14273.2|14266.1|14265.1|14274.2|14273.2|14265.5|14264.5|91
1646067860000|2022-02-28 17:04:20|14266|14265|14261.6|14260.6|14266|14265|14260.1|14259.1|173
1646067870000|2022-02-28 17:04:30|14261.7|14260.7|14256.6|14255.6|14262.1|14261.1|14255.6|14254.6|166
1646067880000|2022-02-28 17:04:40|14256.9|14255.9|14258|14257|14258.2|14257.2|14255.7|14254.7|157
1646067890000|2022-02-28 17:04:50|14258.2|14257.2|14259.7|14258.7|14261.2|14260.2|14257.9|14256.9|59
1646067900000|2022-02-28 17:05:00|14260|14259|14253.5|14252.5|14261.4|14260.4|14252.6|14251.6|136
1646067910000|2022-02-28 17:05:10|14253.2|14252.2|14247.4|14246.4|14253.7|14252.7|14246.1|14245.1|230
1646067920000|2022-02-28 17:05:20|14247.5|14246.5|14239.9|14238.9|14248.1|14247.1|14238.2|14237.2|239
1646067930000|2022-02-28 17:05:30|14239.7|14238.7|14234.6|14233.6|14240.1|14239.1|14230.6|14229.6|440
1646067940000|2022-02-28 17:05:40|14234.7|14233.7|14232|14231|14235|14234|14225.6|14224.6|333
1646067950000|2022-02-28 17:05:50|14232.5|14231.5|14230.4|14229.4|14232.7|14231.7|14224.6|14223.6|246
1646067960000|2022-02-28 17:06:00|14230.9|14229.9|14233|14232|14236.7|14235.7|14230.9|14229.9|168
1646067970000|2022-02-28 17:06:10|14232.9|14231.9|14233.2|14232.2|14236.2|14235.2|14232.4|14231.4|84
1646067980000|2022-02-28 17:06:20|14233.5|14232.5|14233.7|14232.7|14235.5|14234.5|14232.2|14231.2|60
1646067990000|2022-02-28 17:06:30|14234|14233|14235.5|14234.5|14236.7|14235.7|14233.1|14232.1|84
1646068000000|2022-02-28 17:06:40|14235.6|14234.6|14233.9|14232.9|14236.4|14235.4|14231.4|14230.4|203
1646068010000|2022-02-28 17:06:50|14234|14233|14231.6|14230.6|14234.2|14233.2|14230.1|14229.1|102
1646068020000|2022-02-28 17:07:00|14231.2|14230.2|14222.6|14221.6|14231.2|14230.2|14222.4|14221.4|288
1646068030000|2022-02-28 17:07:10|14222.7|14221.7|14226.7|14225.7|14227.7|14226.7|14222.1|14221.1|202
1646068040000|2022-02-28 17:07:20|14227.2|14226.2|14229|14228|14231|14230|14227|14226|146
1646068050000|2022-02-28 17:07:30|14228.9|14227.9|14228.1|14227.1|14229.1|14228.1|14224.2|14223.2|100
1646068060000|2022-02-28 17:07:40|14228|14227|14225.6|14224.6|14228|14227|14224.2|14223.2|56
1646068070000|2022-02-28 17:07:50|14225.7|14224.7|14223.1|14222.1|14225.7|14224.7|14221.5|14220.5|140
1646068080000|2022-02-28 17:08:00|14222.9|14221.9|14217.7|14216.7|14223.7|14222.7|14216.9|14215.9|327
1646068090000|2022-02-28 17:08:10|14217.5|14216.5|14211.6|14210.6|14217.9|14216.9|14207.5|14206.5|582
1646068100000|2022-02-28 17:08:20|14212.1|14211.1|14209.5|14208.5|14213.6|14212.6|14209|14208|332
1646068110000|2022-02-28 17:08:30|14209.6|14208.6|14209.2|14208.2|14210.2|14209.2|14205.7|14204.7|207
1646068120000|2022-02-28 17:08:40|14209.1|14208.1|14203.7|14202.7|14209.4|14208.4|14202.5|14201.5|286
1646068130000|2022-02-28 17:08:50|14203.9|14202.9|14204.7|14203.7|14207.1|14206.1|14203.5|14202.5|238
1646068140000|2022-02-28 17:09:00|14204.5|14203.5|14192|14191|14204.6|14203.6|14192|14191|518
1646068150000|2022-02-28 17:09:10|14191.6|14190.6|14193|14192|14196|14195|14191.4|14190.4|248
1646068160000|2022-02-28 17:09:20|14192.7|14191.7|14192.4|14191.4|14193.4|14192.4|14186.5|14185.5|438
1646068170000|2022-02-28 17:09:30|14192.6|14191.6|14195.1|14194.1|14195.5|14194.5|14189.9|14188.9|244
1646068180000|2022-02-28 17:09:40|14195.2|14194.2|14193.7|14192.7|14196.6|14195.6|14193.7|14192.7|159
1646068190000|2022-02-28 17:09:50|14194.1|14193.1|14192.2|14191.2|14194.7|14193.7|14191.6|14190.6|120
1646068200000|2022-02-28 17:10:00|14192.1|14191.1|14192|14191|14194.1|14193.1|14186|14185|328
1646068210000|2022-02-28 17:10:10|14192.1|14191.1|14195|14194|14195.2|14194.2|14190|14189|188
1646068220000|2022-02-28 17:10:20|14194.7|14193.7|14193.5|14192.5|14195.7|14194.7|14192.4|14191.4|115
1646068230000|2022-02-28 17:10:30|14193.4|14192.4|14186.9|14185.9|14194.6|14193.6|14185.2|14184.2|271
1646068240000|2022-02-28 17:10:40|14186.7|14185.7|14186.1|14185.1|14188.7|14187.7|14184|14183|190
1646068250000|2022-02-28 17:10:50|14186.7|14185.7|14186.7|14185.7|14187.2|14186.2|14184.5|14183.5|126
1646068260000|2022-02-28 17:11:00|14186.6|14185.6|14179.7|14178.7|14188.1|14187.1|14179.5|14178.5|260
1646068270000|2022-02-28 17:11:10|14179.9|14178.9|14176.5|14175.5|14182.5|14181.5|14176.4|14175.4|239
1646068280000|2022-02-28 17:11:20|14176.1|14175.1|14179.2|14178.2|14180|14179|14174.6|14173.6|259
1646068290000|2022-02-28 17:11:30|14179.4|14178.4|14180.7|14179.7|14182.9|14181.9|14179.4|14178.4|196
1646068300000|2022-02-28 17:11:40|14180.4|14179.4|14177|14176|14180.6|14179.6|14175.9|14174.9|134
1646068310000|2022-02-28 17:11:50|14177.5|14176.5|14174.7|14173.7|14178.1|14177.1|14174.5|14173.5|112
1646068320000|2022-02-28 17:12:00|14175|14174|14168.6|14167.6|14176.1|14175.1|14166|14165|324
1646068330000|2022-02-28 17:12:10|14168.2|14167.2|14163|14162|14168.5|14167.5|14160.7|14159.7|291
1646068340000|2022-02-28 17:12:20|14162.7|14161.7|14162.2|14161.2|14165.9|14164.9|14160.6|14159.6|279
1646068350000|2022-02-28 17:12:30|14162.1|14161.1|14161.4|14160.4|14162.6|14161.6|14157.9|14156.9|313
1646068360000|2022-02-28 17:12:40|14161.2|14160.2|14163.7|14162.7|14165.1|14164.1|14161.2|14160.2|237
1646068370000|2022-02-28 17:12:50|14163.5|14162.5|14158|14157|14164.4|14163.4|14157.1|14156.1|198
1646068380000|2022-02-28 17:13:00|14158.1|14157.1|14155.4|14154.4|14158.5|14157.5|14155.1|14154.1|356
1646068390000|2022-02-28 17:13:10|14155.5|14154.5|14163|14162|14164.6|14163.6|14155.4|14154.4|244
1646068400000|2022-02-28 17:13:20|14163.1|14162.1|14166.6|14165.6|14168.2|14167.2|14160.5|14159.5|301
1646068410000|2022-02-28 17:13:30|14166.9|14165.9|14165.4|14164.4|14167.1|14166.1|14164.7|14163.7|149
1646068420000|2022-02-28 17:13:40|14165|14164|14158|14157|14165.9|14164.9|14157.9|14156.9|229
1646068430000|2022-02-28 17:13:50|14158.2|14157.2|14157.1|14156.1|14158.2|14157.2|14155.7|14154.7|146
1646068440000|2022-02-28 17:14:00|14157.6|14156.6|14155.9|14154.9|14160.2|14159.2|14155.2|14154.2|190
1646068450000|2022-02-28 17:14:10|14155.6|14154.6|14160.1|14159.1|14161.6|14160.6|14155.6|14154.6|125
1646068460000|2022-02-28 17:14:20|14160.4|14159.4|14159.9|14158.9|14162.7|14161.7|14158.4|14157.4|162
1646068470000|2022-02-28 17:14:30|14159.5|14158.5|14162.2|14161.2|14162.7|14161.7|14158.9|14157.9|149
1646068480000|2022-02-28 17:14:40|14162.4|14161.4|14166.4|14165.4|14167|14166|14162|14161|180
1646068490000|2022-02-28 17:14:50|14166.7|14165.7|14168.4|14167.4|14168.9|14167.9|14164.6|14163.6|114
1646068500000|2022-02-28 17:15:00|14168.5|14167.5|14165.5|14164.5|14170.4|14169.4|14165.2|14164.2|251
1646068510000|2022-02-28 17:15:10|14165.7|14164.7|14165.9|14164.9|14167|14166|14163.4|14162.4|137
1646068520000|2022-02-28 17:15:20|14165.7|14164.7|14165|14164|14167.7|14166.7|14161.4|14160.4|134
1646068530000|2022-02-28 17:15:30|14164.9|14163.9|14160.4|14159.4|14165.6|14164.6|14159.9|14158.9|86
1646068540000|2022-02-28 17:15:40|14160.5|14159.5|14162.4|14161.4|14163.7|14162.7|14160.1|14159.1|149
1646068550000|2022-02-28 17:15:50|14162.5|14161.5|14162.2|14161.2|14163.5|14162.5|14159|14158|118
1646068560000|2022-02-28 17:16:00|14162.1|14161.1|14158.5|14157.5|14163.6|14162.6|14158.2|14157.2|148
1646068570000|2022-02-28 17:16:10|14158.4|14157.4|14161.6|14160.6|14162.1|14161.1|14158.4|14157.4|61
1646068580000|2022-02-28 17:16:20|14161.5|14160.5|14161.4|14160.4|14162.5|14161.5|14159.4|14158.4|111
1646068590000|2022-02-28 17:16:30|14161.5|14160.5|14161.7|14160.7|14166.6|14165.6|14160.6|14159.6|122
1646068600000|2022-02-28 17:16:40|14161.2|14160.2|14155.6|14154.6|14161.2|14160.2|14151|14150|772
1646068610000|2022-02-28 17:16:50|14155.7|14154.7|14150.6|14149.6|14155.7|14154.7|14149.6|14148.6|200
1646068620000|2022-02-28 17:17:00|14150.7|14149.7|14155.7|14154.7|14156.2|14155.2|14148.6|14147.6|160
1646068630000|2022-02-28 17:17:10|14155.6|14154.6|14157.6|14156.6|14158.1|14157.1|14155.4|14154.4|122
1646068640000|2022-02-28 17:17:20|14157.5|14156.5|14153.5|14152.5|14157.6|14156.6|14152.1|14151.1|150
1646068650000|2022-02-28 17:17:30|14153.6|14152.6|14154.5|14153.5|14154.9|14153.9|14151.2|14150.2|152
1646068660000|2022-02-28 17:17:40|14154.6|14153.6|14153.9|14152.9|14156.2|14155.2|14153.4|14152.4|107
1646068670000|2022-02-28 17:17:50|14154|14153|14161.7|14160.7|14162.1|14161.1|14154|14153|235
1646068680000|2022-02-28 17:18:00|14161.9|14160.9|14163.1|14162.1|14163.1|14162.1|14157.6|14156.6|137
1646068690000|2022-02-28 17:18:10|14164.5|14163.5|14165.1|14164.1|14168.5|14167.5|14162.6|14161.6|386
1646068700000|2022-02-28 17:18:20|14165|14164|14164.4|14163.4|14165|14164|14161.6|14160.6|162
1646068710000|2022-02-28 17:18:30|14164.5|14163.5|14166.9|14165.9|14168.4|14167.4|14163.7|14162.7|104
1646068720000|2022-02-28 17:18:40|14167.5|14166.5|14166.5|14165.5|14168.5|14167.5|14165.6|14164.6|154
1646068730000|2022-02-28 17:18:50|14166.6|14165.6|14169.9|14168.9|14170.6|14169.6|14166.6|14165.6|274
1646068740000|2022-02-28 17:19:00|14169.1|14168.1|14162.6|14161.6|14169.5|14168.5|14162.5|14161.5|240
1646068750000|2022-02-28 17:19:10|14162.9|14161.9|14167|14166|14168.9|14167.9|14162.4|14161.4|117
1646068760000|2022-02-28 17:19:20|14167.2|14166.2|14163.1|14162.1|14167.2|14166.2|14163|14162|87
1646068770000|2022-02-28 17:19:30|14163.5|14162.5|14164.4|14163.4|14167.2|14166.2|14162.5|14161.5|77
1646068780000|2022-02-28 17:19:40|14164.2|14163.2|14169|14168|14169.2|14168.2|14164.2|14163.2|74
1646068790000|2022-02-28 17:19:50|14168.4|14167.4|14168.4|14167.4|14169.5|14168.5|14166.4|14165.4|100
1646068800000|2022-02-28 17:20:00|14168.5|14167.5|14170.7|14169.7|14173.9|14172.9|14163.7|14162.7|302
1646068810000|2022-02-28 17:20:10|14170.6|14169.6|14166.9|14165.9|14172.6|14171.6|14165.9|14164.9|249
1646068820000|2022-02-28 17:20:20|14166.7|14165.7|14168.1|14167.1|14169.5|14168.5|14164.5|14163.5|125
1646068830000|2022-02-28 17:20:30|14168.2|14167.2|14174.9|14173.9|14175|14174|14168.2|14167.2|219
1646068840000|2022-02-28 17:20:40|14175.1|14174.1|14174.5|14173.5|14175.9|14174.9|14172.7|14171.7|184
1646068850000|2022-02-28 17:20:50|14174.6|14173.6|14175.9|14174.9|14175.9|14174.9|14170.7|14169.7|226
1646068860000|2022-02-28 17:21:00|14175.4|14174.4|14175.1|14174.1|14176.4|14175.4|14173.2|14172.2|117
1646068870000|2022-02-28 17:21:10|14175.4|14174.4|14181.1|14180.1|14181.1|14180.1|14175.2|14174.2|232
1646068880000|2022-02-28 17:21:20|14181.7|14180.7|14176.1|14175.1|14181.7|14180.7|14175.9|14174.9|305
1646068890000|2022-02-28 17:21:30|14176.5|14175.5|14176.4|14175.4|14177.2|14176.2|14174.2|14173.2|238
1646068900000|2022-02-28 17:21:40|14177.1|14176.1|14179.5|14178.5|14179.9|14178.9|14176.7|14175.7|76
1646068910000|2022-02-28 17:21:50|14179.6|14178.6|14178|14177|14179.6|14178.6|14176.7|14175.7|73
1646068920000|2022-02-28 17:22:00|14177.9|14176.9|14174.9|14173.9|14180.1|14179.1|14173.9|14172.9|195
1646068930000|2022-02-28 17:22:10|14174.7|14173.7|14172.1|14171.1|14175.2|14174.2|14172.1|14171.1|150
1646068940000|2022-02-28 17:22:20|14172|14171|14170.1|14169.1|14173.2|14172.2|14169|14168|149
1646068950000|2022-02-28 17:22:30|14170|14169|14164.9|14163.9|14170|14169|14164|14163|222
1646068960000|2022-02-28 17:22:40|14164.7|14163.7|14164.5|14163.5|14166.6|14165.6|14163.4|14162.4|219
1646068970000|2022-02-28 17:22:50|14164.9|14163.9|14164.2|14163.2|14165.7|14164.7|14163.4|14162.4|118
1646068980000|2022-02-28 17:23:00|14164.1|14163.1|14160.5|14159.5|14167.5|14166.5|14160.5|14159.5|228
1646068990000|2022-02-28 17:23:10|14160.4|14159.4|14157|14156|14162.2|14161.2|14154.5|14153.5|254
1646069000000|2022-02-28 17:23:20|14156.9|14155.9|14151.6|14150.6|14156.9|14155.9|14150.2|14149.2|336
1646069010000|2022-02-28 17:23:30|14152.4|14151.4|14144.7|14143.7|14152.9|14151.9|14144.7|14143.7|329
1646069020000|2022-02-28 17:23:40|14144.9|14143.9|14143.6|14142.6|14146.2|14145.2|14142.1|14141.1|296
1646069030000|2022-02-28 17:23:50|14143.4|14142.4|14141.7|14140.7|14145.1|14144.1|14137.1|14136.1|605
1646069040000|2022-02-28 17:24:00|14141.6|14140.6|14149.9|14148.9|14150.6|14149.6|14140.2|14139.2|430
1646069050000|2022-02-28 17:24:10|14151|14150|14150.9|14149.9|14152.6|14151.6|14149.5|14148.5|142
1646069060000|2022-02-28 17:24:20|14151|14150|14150.4|14149.4|14151.2|14150.2|14148.2|14147.2|100
1646069070000|2022-02-28 17:24:30|14149.9|14148.9|14144.5|14143.5|14150.6|14149.6|14143.7|14142.7|97
1646069080000|2022-02-28 17:24:40|14144.6|14143.6|14143.1|14142.1|14146.1|14145.1|14142.4|14141.4|113
1646069090000|2022-02-28 17:24:50|14142.9|14141.9|14145|14144|14145.4|14144.4|14142.4|14141.4|88
1646069100000|2022-02-28 17:25:00|14144.7|14143.7|14146.4|14145.4|14150.7|14149.7|14144.7|14143.7|148
1646069110000|2022-02-28 17:25:10|14146.5|14145.5|14153.9|14152.9|14153.9|14152.9|14146.5|14145.5|181
1646069120000|2022-02-28 17:25:20|14153.4|14152.4|14154.6|14153.6|14154.6|14153.6|14151.7|14150.7|88
1646069130000|2022-02-28 17:25:30|14155.1|14154.1|14155.1|14154.1|14159.2|14158.2|14153.4|14152.4|391
1646069140000|2022-02-28 17:25:40|14155|14154|14153.7|14152.7|14156.9|14155.9|14153.5|14152.5|105
1646069150000|2022-02-28 17:25:50|14153.5|14152.5|14149.7|14148.7|14155.9|14154.9|14149.7|14148.7|112
1646069160000|2022-02-28 17:26:00|14149.5|14148.5|14147|14146|14151.6|14150.6|14147|14146|161
1646069170000|2022-02-28 17:26:10|14146.7|14145.7|14144.9|14143.9|14149.4|14148.4|14144.1|14143.1|101
1646069180000|2022-02-28 17:26:20|14144.7|14143.7|14153.9|14152.9|14154.2|14153.2|14144.5|14143.5|124
1646069190000|2022-02-28 17:26:30|14154|14153|14154.4|14153.4|14156.7|14155.7|14153.7|14152.7|117
1646069200000|2022-02-28 17:26:40|14154.5|14153.5|14157.2|14156.2|14157.4|14156.4|14154|14153|88
1646069210000|2022-02-28 17:26:50|14158.6|14157.6|14159.1|14158.1|14160.7|14159.7|14157.2|14156.2|144
1646069220000|2022-02-28 17:27:00|14158.6|14157.6|14158.6|14157.6|14160|14159|14157.2|14156.2|90
1646069230000|2022-02-28 17:27:10|14158.7|14157.7|14156.1|14155.1|14160.5|14159.5|14154.1|14153.1|72
1646069240000|2022-02-28 17:27:20|14156.4|14155.4|14153.1|14152.1|14156.4|14155.4|14152.2|14151.2|74
1646069250000|2022-02-28 17:27:30|14152.6|14151.6|14153.1|14152.1|14155.6|14154.6|14152.6|14151.6|57
1646069260000|2022-02-28 17:27:40|14153.2|14152.2|14150.7|14149.7|14153.4|14152.4|14150.5|14149.5|58
1646069270000|2022-02-28 17:27:50|14150.9|14149.9|14150.7|14149.7|14151.1|14150.1|14147.1|14146.1|108
1646069280000|2022-02-28 17:28:00|14150.9|14149.9|14153.9|14152.9|14154.9|14153.9|14150.5|14149.5|96
1646069290000|2022-02-28 17:28:10|14154|14153|14150.7|14149.7|14154.1|14153.1|14146.9|14145.9|136
1646069300000|2022-02-28 17:28:20|14150.9|14149.9|14152.4|14151.4|14153.5|14152.5|14149.2|14148.2|75
1646069310000|2022-02-28 17:28:30|14152.7|14151.7|14151.1|14150.1|14155.4|14154.4|14151|14150|86
1646069320000|2022-02-28 17:28:40|14151.2|14150.2|14150.6|14149.6|14152.4|14151.4|14149.5|14148.5|73
1646069330000|2022-02-28 17:28:50|14150.7|14149.7|14151.1|14150.1|14151.9|14150.9|14147.6|14146.6|265
1646069340000|2022-02-28 17:29:00|14151.5|14150.5|14153.5|14152.5|14155|14154|14150.2|14149.2|148
1646069350000|2022-02-28 17:29:10|14153.2|14152.2|14150.7|14149.7|14153.2|14152.2|14149.7|14148.7|38
1646069360000|2022-02-28 17:29:20|14150.9|14149.9|14157.2|14156.2|14157.4|14156.4|14150.9|14149.9|69
1646069370000|2022-02-28 17:29:30|14156.4|14155.4|14157.4|14156.4|14157.9|14156.9|14155.1|14154.1|85
1646069380000|2022-02-28 17:29:40|14157.5|14156.5|14158.2|14157.2|14159|14158|14156.9|14155.9|74
1646069390000|2022-02-28 17:29:50|14158.1|14157.1|14157.2|14156.2|14159.6|14158.6|14157.2|14156.2|40
1646069400000|2022-02-28 17:30:00|14157.1|14156.1|14152.5|14151.5|14157.1|14156.1|14150.6|14149.6|135
1646069410000|2022-02-28 17:30:10|14152.6|14151.6|14149.5|14148.5|14154.6|14153.6|14149.5|14148.5|71
1646069420000|2022-02-28 17:30:20|14149.6|14148.6|14144.1|14143.1|14153|14152|14144.1|14143.1|200
1646069430000|2022-02-28 17:30:30|14144.2|14143.2|14145.6|14144.6|14146.1|14145.1|14140.5|14139.5|216
1646069440000|2022-02-28 17:30:40|14146|14145|14147.1|14146.1|14150.4|14149.4|14145.7|14144.7|169
1646069450000|2022-02-28 17:30:50|14147.4|14146.4|14157.4|14156.4|14158|14157|14146.9|14145.9|158
1646069460000|2022-02-28 17:31:00|14157.5|14156.5|14167.2|14166.2|14168.2|14167.2|14157.4|14156.4|477
1646069470000|2022-02-28 17:31:10|14168.2|14167.2|14161.7|14160.7|14169.1|14168.1|14161.4|14160.4|346
1646069480000|2022-02-28 17:31:20|14161.9|14160.9|14159.9|14158.9|14163.9|14162.9|14159|14158|333
1646069490000|2022-02-28 17:31:30|14159.7|14158.7|14157.5|14156.5|14160.5|14159.5|14156|14155|125
1646069500000|2022-02-28 17:31:40|14157.6|14156.6|14154.5|14153.5|14157.6|14156.6|14151.9|14150.9|83
1646069510000|2022-02-28 17:31:50|14154.7|14153.7|14152.4|14151.4|14155.9|14154.9|14152.4|14151.4|101
1646069520000|2022-02-28 17:32:00|14152|14151|14141.2|14140.2|14152|14151|14140.7|14139.7|232
1646069530000|2022-02-28 17:32:10|14141.7|14140.7|14133.2|14132.2|14142.4|14141.4|14133.2|14132.2|431
1646069540000|2022-02-28 17:32:20|14133.4|14132.4|14139.5|14138.5|14141.2|14140.2|14131|14130|424
1646069550000|2022-02-28 17:32:30|14139.6|14138.6|14138.7|14137.7|14140.2|14139.2|14136.5|14135.5|145
1646069560000|2022-02-28 17:32:40|14138.9|14137.9|14137.7|14136.7|14140.9|14139.9|14136.7|14135.7|115
1646069570000|2022-02-28 17:32:50|14137.9|14136.9|14137|14136|14140.1|14139.1|14136.4|14135.4|159
1646069580000|2022-02-28 17:33:00|14136.9|14135.9|14134.9|14133.9|14138.4|14137.4|14134|14133|124
1646069590000|2022-02-28 17:33:10|14134.7|14133.7|14142.2|14141.2|14142.4|14141.4|14134.2|14133.2|242
1646069600000|2022-02-28 17:33:20|14141.7|14140.7|14139.7|14138.7|14144.1|14143.1|14139|14138|84
1646069610000|2022-02-28 17:33:30|14140|14139|14142.2|14141.2|14142.2|14141.2|14138.5|14137.5|78
1646069620000|2022-02-28 17:33:40|14142.1|14141.1|14140.4|14139.4|14146.4|14145.4|14140.1|14139.1|150
1646069630000|2022-02-28 17:33:50|14140.2|14139.2|14141.6|14140.6|14141.9|14140.9|14139.7|14138.7|57
1646069640000|2022-02-28 17:34:00|14141.9|14140.9|14148.5|14147.5|14148.5|14147.5|14141.5|14140.5|110
1646069650000|2022-02-28 17:34:10|14148.6|14147.6|14145.2|14144.2|14148.6|14147.6|14144|14143|79
1646069660000|2022-02-28 17:34:20|14145.4|14144.4|14144.5|14143.5|14146.2|14145.2|14142.6|14141.6|85
1646069670000|2022-02-28 17:34:30|14144.2|14143.2|14139.7|14138.7|14144.5|14143.5|14138.6|14137.6|81
1646069680000|2022-02-28 17:34:40|14139.5|14138.5|14142.1|14141.1|14143|14142|14138.7|14137.7|68
1646069690000|2022-02-28 17:34:50|14142|14141|14147.4|14146.4|14147.7|14146.7|14141.2|14140.2|82
1646069700000|2022-02-28 17:35:00|14147.7|14146.7|14144.6|14143.6|14149|14148|14143.2|14142.2|96
1646069710000|2022-02-28 17:35:10|14143.1|14142.1|14147.2|14146.2|14147.2|14146.2|14141.5|14140.5|90
1646069720000|2022-02-28 17:35:20|14149.1|14148.1|14151.5|14150.5|14152.5|14151.5|14148.5|14147.5|181
1646069730000|2022-02-28 17:35:30|14152.6|14151.6|14150.4|14149.4|14152.9|14151.9|14148.7|14147.7|154
1646069740000|2022-02-28 17:35:40|14150.5|14149.5|14149|14148|14151.7|14150.7|14148.2|14147.2|74
1646069750000|2022-02-28 17:35:50|14149.1|14148.1|14150.6|14149.6|14152.2|14151.2|14149|14148|64
1646069760000|2022-02-28 17:36:00|14151|14150|14147.9|14146.9|14152.6|14151.6|14146.7|14145.7|112
1646069770000|2022-02-28 17:36:10|14148.2|14147.2|14147.7|14146.7|14150.5|14149.5|14146.5|14145.5|73
1646069780000|2022-02-28 17:36:20|14147.6|14146.6|14141.6|14140.6|14147.6|14146.6|14137.2|14136.2|207
1646069790000|2022-02-28 17:36:30|14141.4|14140.4|14141.6|14140.6|14143.4|14142.4|14141|14140|68
1646069800000|2022-02-28 17:36:40|14141.5|14140.5|14142|14141|14142.5|14141.5|14138.6|14137.6|67
1646069810000|2022-02-28 17:36:50|14142.2|14141.2|14143.1|14142.1|14145|14144|14141.5|14140.5|100
1646069820000|2022-02-28 17:37:00|14142.6|14141.6|14135.5|14134.5|14143.2|14142.2|14135.4|14134.4|175
1646069830000|2022-02-28 17:37:10|14135.4|14134.4|14140.5|14139.5|14142|14141|14135.4|14134.4|131
1646069840000|2022-02-28 17:37:20|14140.4|14139.4|14138.9|14137.9|14143.1|14142.1|14138.6|14137.6|53
1646069850000|2022-02-28 17:37:30|14138.7|14137.7|14137.9|14136.9|14141.5|14140.5|14136.7|14135.7|36
1646069860000|2022-02-28 17:37:40|14137.7|14136.7|14134.5|14133.5|14138.6|14137.6|14133.9|14132.9|115
1646069870000|2022-02-28 17:37:50|14133.6|14132.6|14132.5|14131.5|14135|14134|14131.1|14130.1|98
1646069880000|2022-02-28 17:38:00|14132.6|14131.6|14139.5|14138.5|14140.7|14139.7|14132.5|14131.5|189
1646069890000|2022-02-28 17:38:10|14139.9|14138.9|14145.9|14144.9|14146.7|14145.7|14139.7|14138.7|132
1646069900000|2022-02-28 17:38:20|14145.7|14144.7|14144.5|14143.5|14146.9|14145.9|14143|14142|105
1646069910000|2022-02-28 17:38:30|14144.6|14143.6|14143.7|14142.7|14144.9|14143.9|14142.2|14141.2|52
1646069920000|2022-02-28 17:38:40|14143.9|14142.9|14141.7|14140.7|14146.1|14145.1|14140|14139|96
1646069930000|2022-02-28 17:38:50|14141.6|14140.6|14135.1|14134.1|14141.7|14140.7|14134.1|14133.1|139
1646069940000|2022-02-28 17:39:00|14135|14134|14127.7|14126.7|14135|14134|14126.7|14125.7|251
1646069950000|2022-02-28 17:39:10|14127|14126|14115.4|14114.4|14127|14126|14115.4|14114.4|461
1646069960000|2022-02-28 17:39:20|14115.1|14114.1|14117|14116|14117.4|14116.4|14112.4|14111.4|624
1646069970000|2022-02-28 17:39:30|14116.7|14115.7|14119|14118|14122.7|14121.7|14115.1|14114.1|381
1646069980000|2022-02-28 17:39:40|14119.2|14118.2|14118.2|14117.2|14120.4|14119.4|14118|14117|117
1646069990000|2022-02-28 17:39:50|14118.1|14117.1|14114.1|14113.1|14119.1|14118.1|14112.7|14111.7|194
1646070000000|2022-02-28 17:40:00|14113.7|14112.7|14122.2|14121.2|14124.6|14123.6|14112.7|14111.7|249
1646070010000|2022-02-28 17:40:10|14122.4|14121.4|14120.3|14119.3|14122.4|14121.4|14117.6|14116.6|120
1646070020000|2022-02-28 17:40:20|14120.6|14119.6|14118.9|14117.9|14122.8|14121.8|14117.7|14116.7|103
1646070030000|2022-02-28 17:40:30|14118.8|14117.8|14115.1|14114.1|14118.8|14117.8|14113.6|14112.6|157
1646070040000|2022-02-28 17:40:40|14114.8|14113.8|14109.9|14108.9|14115.1|14114.1|14108.3|14107.3|534
1646070050000|2022-02-28 17:40:50|14110.1|14109.1|14108.4|14107.4|14113.2|14112.2|14107.1|14106.1|396
1646070060000|2022-02-28 17:41:00|14109.1|14108.1|14108.9|14107.9|14110.6|14109.6|14107.3|14106.3|156
1646070070000|2022-02-28 17:41:10|14108.7|14107.7|14105.1|14104.1|14110.8|14109.8|14100.1|14099.1|547
1646070080000|2022-02-28 17:41:20|14104.1|14103.1|14106.8|14105.8|14106.8|14105.8|14102.7|14101.7|187
1646070090000|2022-02-28 17:41:30|14107.1|14106.1|14106.1|14105.1|14107.8|14106.8|14104.8|14103.8|142
1646070100000|2022-02-28 17:41:40|14106.2|14105.2|14103.2|14102.2|14106.2|14105.2|14101.6|14100.6|123
1646070110000|2022-02-28 17:41:50|14102.2|14101.2|14105.9|14104.9|14107.4|14106.4|14100.8|14099.8|302
1646070120000|2022-02-28 17:42:00|14106.2|14105.2|14111.3|14110.3|14111.7|14110.7|14104.2|14103.2|299
1646070130000|2022-02-28 17:42:10|14111.4|14110.4|14110.1|14109.1|14112.6|14111.6|14107.9|14106.9|149
1646070140000|2022-02-28 17:42:20|14109.8|14108.8|14112.7|14111.7|14113.8|14112.8|14108.3|14107.3|155
1646070150000|2022-02-28 17:42:30|14112.9|14111.9|14114.3|14113.3|14115.7|14114.7|14109.3|14108.3|226
1646070160000|2022-02-28 17:42:40|14113.8|14112.8|14110.3|14109.3|14114.8|14113.8|14109.7|14108.7|92
1646070170000|2022-02-28 17:42:50|14110.4|14109.4|14109.2|14108.2|14110.6|14109.6|14107.9|14106.9|64
1646070180000|2022-02-28 17:43:00|14109.1|14108.1|14102.4|14101.4|14109.6|14108.6|14102.4|14101.4|151
1646070190000|2022-02-28 17:43:10|14102.6|14101.6|14102.8|14101.8|14107.6|14106.6|14102.6|14101.6|138
1646070200000|2022-02-28 17:43:20|14102.9|14101.9|14100.9|14099.9|14103.1|14102.1|14098.9|14097.9|241
1646070210000|2022-02-28 17:43:30|14099.8|14098.8|14098.6|14097.6|14101.1|14100.1|14098.2|14097.2|154
1646070220000|2022-02-28 17:43:40|14098.4|14097.4|14101.6|14100.6|14103.3|14102.3|14098.1|14097.1|297
1646070230000|2022-02-28 17:43:50|14101.2|14100.2|14098.9|14097.9|14101.2|14100.2|14094.9|14093.9|170
1646070240000|2022-02-28 17:44:00|14098.8|14097.8|14104.3|14103.3|14107.4|14106.4|14097.1|14096.1|239
1646070250000|2022-02-28 17:44:10|14104.6|14103.6|14101.9|14100.9|14106.1|14105.1|14101.7|14100.7|94
1646070260000|2022-02-28 17:44:20|14101.8|14100.8|14101.6|14100.6|14102.2|14101.2|14099.7|14098.7|106
1646070270000|2022-02-28 17:44:30|14101.3|14100.3|14098.3|14097.3|14101.9|14100.9|14097.4|14096.4|143
1646070280000|2022-02-28 17:44:40|14098.4|14097.4|14101.4|14100.4|14102.2|14101.2|14098.2|14097.2|63
1646070290000|2022-02-28 17:44:50|14100.9|14099.9|14096.3|14095.3|14101.9|14100.9|14096.1|14095.1|92
1646070300000|2022-02-28 17:45:00|14096.1|14095.1|14099.7|14098.7|14099.8|14098.8|14093.3|14092.3|222
1646070310000|2022-02-28 17:45:10|14099.6|14098.6|14098.6|14097.6|14102.1|14101.1|14098.6|14097.6|217
1646070320000|2022-02-28 17:45:20|14097.1|14096.1|14096.8|14095.8|14099.1|14098.1|14095.7|14094.7|74
1646070330000|2022-02-28 17:45:30|14095.8|14094.8|14093.1|14092.1|14096.6|14095.6|14092.8|14091.8|149
1646070340000|2022-02-28 17:45:40|14092.8|14091.8|14091.7|14090.7|14094.8|14093.8|14090.1|14089.1|200
1646070350000|2022-02-28 17:45:50|14091.6|14090.6|14088.4|14087.4|14091.9|14090.9|14087.9|14086.9|260
1646070360000|2022-02-28 17:46:00|14088.1|14087.1|14086.1|14085.1|14088.1|14087.1|14083.4|14082.4|415
1646070370000|2022-02-28 17:46:10|14084.7|14083.7|14088.6|14087.6|14090.2|14089.2|14084.7|14083.7|280
1646070380000|2022-02-28 17:46:20|14088.2|14087.2|14088.3|14087.3|14089.6|14088.6|14086.6|14085.6|115
1646070390000|2022-02-28 17:46:30|14088.1|14087.1|14084.4|14083.4|14088.1|14087.1|14083.7|14082.7|125
1646070400000|2022-02-28 17:46:40|14084.6|14083.6|14082.9|14081.9|14084.9|14083.9|14081.9|14080.9|124
1646070410000|2022-02-28 17:46:50|14083.1|14082.1|14082.6|14081.6|14083.6|14082.6|14080.8|14079.8|143
1646070420000|2022-02-28 17:47:00|14082.7|14081.7|14083.7|14082.7|14085.8|14084.8|14081.6|14080.6|181
1646070430000|2022-02-28 17:47:10|14083.6|14082.6|14081.2|14080.2|14085.4|14084.4|14081.2|14080.2|294
1646070440000|2022-02-28 17:47:20|14081.3|14080.3|14083.1|14082.1|14084.2|14083.2|14080.3|14079.3|155
1646070450000|2022-02-28 17:47:30|14082.9|14081.9|14079.9|14078.9|14084.2|14083.2|14076.4|14075.4|392
1646070460000|2022-02-28 17:47:40|14080.1|14079.1|14083.7|14082.7|14086.6|14085.6|14078.9|14077.9|192
1646070470000|2022-02-28 17:47:50|14084.1|14083.1|14087.3|14086.3|14089.2|14088.2|14084.1|14083.1|149
1646070480000|2022-02-28 17:48:00|14088.3|14087.3|14092.1|14091.1|14092.7|14091.7|14087.1|14086.1|214
1646070490000|2022-02-28 17:48:10|14092.2|14091.2|14091.1|14090.1|14092.4|14091.4|14090.2|14089.2|119
1646070500000|2022-02-28 17:48:20|14091.2|14090.2|14091.9|14090.9|14092.8|14091.8|14089.9|14088.9|88
1646070510000|2022-02-28 17:48:30|14090.9|14089.9|14091.2|14090.2|14092.7|14091.7|14090.1|14089.1|111
1646070520000|2022-02-28 17:48:40|14091.3|14090.3|14093.1|14092.1|14097.2|14096.2|14090.8|14089.8|216
1646070530000|2022-02-28 17:48:50|14092.9|14091.9|14092.6|14091.6|14095.4|14094.4|14092.2|14091.2|115
1646070540000|2022-02-28 17:49:00|14092.4|14091.4|14095.3|14094.3|14095.6|14094.6|14092.1|14091.1|105
1646070550000|2022-02-28 17:49:10|14095.4|14094.4|14092.1|14091.1|14096.7|14095.7|14091.2|14090.2|139
1646070560000|2022-02-28 17:49:20|14091.8|14090.8|14097.2|14096.2|14097.6|14096.6|14091.2|14090.2|132
1646070570000|2022-02-28 17:49:30|14097.3|14096.3|14100.2|14099.2|14100.2|14099.2|14094.9|14093.9|124
1646070580000|2022-02-28 17:49:40|14100.1|14099.1|14099.7|14098.7|14101.7|14100.7|14098.9|14097.9|142
1646070590000|2022-02-28 17:49:50|14099.6|14098.6|14103.2|14102.2|14105.2|14104.2|14099.2|14098.2|188
1646070600000|2022-02-28 17:50:00|14102.8|14101.8|14101.9|14100.9|14105.4|14104.4|14100.4|14099.4|245
1646070610000|2022-02-28 17:50:10|14102.1|14101.1|14103.8|14102.8|14108.8|14107.8|14100.9|14099.9|357
1646070620000|2022-02-28 17:50:20|14103.7|14102.7|14101.1|14100.1|14103.9|14102.9|14098.9|14097.9|84
1646070630000|2022-02-28 17:50:30|14100.9|14099.9|14097.2|14096.2|14100.9|14099.9|14097.2|14096.2|89
1646070640000|2022-02-28 17:50:40|14097.1|14096.1|14097.1|14096.1|14098.9|14097.9|14096.3|14095.3|122
1646070650000|2022-02-28 17:50:50|14097.2|14096.2|14097.2|14096.2|14099.4|14098.4|14096.8|14095.8|60
1646070660000|2022-02-28 17:51:00|14097.3|14096.3|14101.2|14100.2|14101.2|14100.2|14094.7|14093.7|118
1646070670000|2022-02-28 17:51:10|14100.6|14099.6|14102.2|14101.2|14104.8|14103.8|14100.2|14099.2|112
1646070680000|2022-02-28 17:51:20|14102.1|14101.1|14101.2|14100.2|14102.4|14101.4|14098.8|14097.8|183
1646070690000|2022-02-28 17:51:30|14101.3|14100.3|14103.7|14102.7|14103.9|14102.9|14097.7|14096.7|84
1646070700000|2022-02-28 17:51:40|14104.1|14103.1|14102.6|14101.6|14104.4|14103.4|14099.9|14098.9|110
1646070710000|2022-02-28 17:51:50|14102.7|14101.7|14100.8|14099.8|14102.8|14101.8|14099.6|14098.6|57
1646070720000|2022-02-28 17:52:00|14099.4|14098.4|14095.2|14094.2|14099.4|14098.4|14094.9|14093.9|117
1646070730000|2022-02-28 17:52:10|14095.1|14094.1|14092.2|14091.2|14095.3|14094.3|14092.2|14091.2|184
1646070740000|2022-02-28 17:52:20|14091.7|14090.7|14085.4|14084.4|14092.8|14091.8|14085.1|14084.1|258
1646070750000|2022-02-28 17:52:30|14085.3|14084.3|14086.2|14085.2|14086.6|14085.6|14083.2|14082.2|202
1646070760000|2022-02-28 17:52:40|14086.8|14085.8|14086.6|14085.6|14089.2|14088.2|14086.1|14085.1|114
1646070770000|2022-02-28 17:52:50|14086.1|14085.1|14086.4|14085.4|14087.7|14086.7|14084.2|14083.2|128
1646070780000|2022-02-28 17:53:00|14086.6|14085.6|14082.7|14081.7|14087.7|14086.7|14082.6|14081.6|135
1646070790000|2022-02-28 17:53:10|14082.8|14081.8|14080.7|14079.7|14083.7|14082.7|14075.8|14074.8|350
1646070800000|2022-02-28 17:53:20|14080.6|14079.6|14082.1|14081.1|14084.2|14083.2|14080.6|14079.6|169
1646070810000|2022-02-28 17:53:30|14081.7|14080.7|14080.4|14079.4|14082.1|14081.1|14077.8|14076.8|140
1646070820000|2022-02-28 17:53:40|14080.8|14079.8|14085.2|14084.2|14085.4|14084.4|14080.1|14079.1|151
1646070830000|2022-02-28 17:53:50|14085.3|14084.3|14092.6|14091.6|14092.6|14091.6|14085.3|14084.3|292
1646070840000|2022-02-28 17:54:00|14092.4|14091.4|14092.1|14091.1|14093.9|14092.9|14090.4|14089.4|153
1646070850000|2022-02-28 17:54:10|14091.9|14090.9|14089.7|14088.7|14092.4|14091.4|14088.3|14087.3|184
1646070860000|2022-02-28 17:54:20|14089.9|14088.9|14093.1|14092.1|14094.6|14093.6|14089.9|14088.9|139
1646070870000|2022-02-28 17:54:30|14093.3|14092.3|14091.8|14090.8|14093.9|14092.9|14089.8|14088.8|77
1646070880000|2022-02-28 17:54:40|14092.1|14091.1|14089.8|14088.8|14093.1|14092.1|14087.6|14086.6|82
1646070890000|2022-02-28 17:54:50|14089.9|14088.9|14089.1|14088.1|14091.7|14090.7|14086.3|14085.3|159
1646070900000|2022-02-28 17:55:00|14088.6|14087.6|14092.1|14091.1|14092.3|14091.3|14086.6|14085.6|117
1646070910000|2022-02-28 17:55:10|14092.4|14091.4|14084.6|14083.6|14092.6|14091.6|14083.2|14082.2|124
1646070920000|2022-02-28 17:55:20|14084.4|14083.4|14084.3|14083.3|14085.3|14084.3|14082.7|14081.7|76
1646070930000|2022-02-28 17:55:30|14084.1|14083.1|14080.7|14079.7|14084.7|14083.7|14080.7|14079.7|105
1646070940000|2022-02-28 17:55:40|14081.9|14080.9|14082.2|14081.2|14083.4|14082.4|14080.7|14079.7|105
1646070950000|2022-02-28 17:55:50|14082.3|14081.3|14082.1|14081.1|14084.4|14083.4|14077.9|14076.9|223
1646070960000|2022-02-28 17:56:00|14083.6|14082.6|14092.3|14091.3|14093.2|14092.2|14083.4|14082.4|163
1646070970000|2022-02-28 17:56:10|14092.4|14091.4|14090.4|14089.4|14092.7|14091.7|14089.3|14088.3|86
1646070980000|2022-02-28 17:56:20|14090.8|14089.8|14095.3|14094.3|14097.8|14096.8|14089.1|14088.1|205
1646070990000|2022-02-28 17:56:30|14094.9|14093.9|14092.3|14091.3|14095.4|14094.4|14091.6|14090.6|86
1646071000000|2022-02-28 17:56:40|14092.2|14091.2|14092.8|14091.8|14096.9|14095.9|14090.4|14089.4|173
1646071010000|2022-02-28 17:56:50|14092.9|14091.9|14095.6|14094.6|14096.6|14095.6|14092.9|14091.9|66
1646071020000|2022-02-28 17:57:00|14095.4|14094.4|14097.4|14096.4|14099.3|14098.3|14092.7|14091.7|169
1646071030000|2022-02-28 17:57:10|14097.3|14096.3|14097.4|14096.4|14099.6|14098.6|14095.8|14094.8|99
1646071040000|2022-02-28 17:57:20|14098.1|14097.1|14098.6|14097.6|14101.3|14100.3|14096.3|14095.3|124
1646071050000|2022-02-28 17:57:30|14098.7|14097.7|14101.6|14100.6|14102.9|14101.9|14096.8|14095.8|134
1646071060000|2022-02-28 17:57:40|14102.1|14101.1|14102.4|14101.4|14103.3|14102.3|14100.4|14099.4|165
1646071070000|2022-02-28 17:57:50|14102.3|14101.3|14100.6|14099.6|14105.2|14104.2|14100.4|14099.4|129
1646071080000|2022-02-28 17:58:00|14100.7|14099.7|14105.1|14104.1|14107.6|14106.6|14100.6|14099.6|230
1646071090000|2022-02-28 17:58:10|14104.9|14103.9|14104.7|14103.7|14107.2|14106.2|14102.4|14101.4|107
1646071100000|2022-02-28 17:58:20|14104.8|14103.8|14104.1|14103.1|14107.4|14106.4|14103.8|14102.8|159
1646071110000|2022-02-28 17:58:30|14103.7|14102.7|14104.3|14103.3|14106.6|14105.6|14103.3|14102.3|76
1646071120000|2022-02-28 17:58:40|14105.1|14104.1|14107.9|14106.9|14110.7|14109.7|14104.8|14103.8|165
1646071130000|2022-02-28 17:58:50|14108.1|14107.1|14106.3|14105.3|14108.9|14107.9|14105.2|14104.2|124
1646071140000|2022-02-28 17:59:00|14105.8|14104.8|14107.7|14106.7|14109.8|14108.8|14103.8|14102.8|129
1646071150000|2022-02-28 17:59:10|14107.6|14106.6|14109.1|14108.1|14110.2|14109.2|14105.8|14104.8|105
1646071160000|2022-02-28 17:59:20|14109.6|14108.6|14110.3|14109.3|14112.2|14111.2|14107.4|14106.4|201
1646071170000|2022-02-28 17:59:30|14110.4|14109.4|14111.7|14110.7|14113.2|14112.2|14108.8|14107.8|235
1646071180000|2022-02-28 17:59:40|14111.2|14110.2|14112.8|14111.8|14112.9|14111.9|14109.4|14108.4|144
1646071190000|2022-02-28 17:59:50|14112.9|14111.9|14116.8|14115.8|14119.2|14118.2|14112.9|14111.9|345
1646071200000|2022-02-28 18:00:00|14116.2|14115.2|14112.8|14111.8|14116.6|14115.6|14112.8|14111.8|196
1646071210000|2022-02-28 18:00:10|14113.6|14112.6|14111.8|14110.8|14114.2|14113.2|14110.6|14109.6|114
1646071220000|2022-02-28 18:00:20|14111.4|14110.4|14115.1|14114.1|14116.1|14115.1|14111.4|14110.4|108
1646071230000|2022-02-28 18:00:30|14114.8|14113.8|14116.6|14115.6|14118.2|14117.2|14114.4|14113.4|138
1646071240000|2022-02-28 18:00:40|14116.7|14115.7|14116.7|14115.7|14116.9|14115.9|14114.2|14113.2|91
1646071250000|2022-02-28 18:00:50|14117.9|14116.9|14118.3|14117.3|14118.8|14117.8|14117.2|14116.2|83
1646071260000|2022-02-28 18:01:00|14118.1|14117.1|14128.7|14127.7|14128.7|14127.7|14117.7|14116.7|301
1646071270000|2022-02-28 18:01:10|14128.3|14127.3|14128.9|14127.9|14130.7|14129.7|14124.8|14123.8|168
1646071280000|2022-02-28 18:01:20|14128.8|14127.8|14129.7|14128.7|14130.8|14129.8|14127.8|14126.8|164
1646071290000|2022-02-28 18:01:30|14129.8|14128.8|14133.7|14132.7|14133.7|14132.7|14129.1|14128.1|278
1646071300000|2022-02-28 18:01:40|14133.8|14132.8|14137.9|14136.9|14138.9|14137.9|14133.3|14132.3|249
1646071310000|2022-02-28 18:01:50|14138.1|14137.1|14141.4|14140.4|14142.3|14141.3|14138.1|14137.1|301
1646071320000|2022-02-28 18:02:00|14141.1|14140.1|14136.2|14135.2|14141.1|14140.1|14135.3|14134.3|232
1646071330000|2022-02-28 18:02:10|14135.9|14134.9|14140.9|14139.9|14141.4|14140.4|14134.9|14133.9|154
1646071340000|2022-02-28 18:02:20|14141.1|14140.1|14142.2|14141.2|14142.2|14141.2|14138.4|14137.4|131
1646071350000|2022-02-28 18:02:30|14141.9|14140.9|14146.8|14145.8|14149.2|14148.2|14141.7|14140.7|422
1646071360000|2022-02-28 18:02:40|14146.9|14145.9|14150.3|14149.3|14150.8|14149.8|14146.9|14145.9|257
1646071370000|2022-02-28 18:02:50|14150.2|14149.2|14147.9|14146.9|14150.4|14149.4|14147.3|14146.3|193
1646071380000|2022-02-28 18:03:00|14148.1|14147.1|14147.6|14146.6|14148.9|14147.9|14146.4|14145.4|132
1646071390000|2022-02-28 18:03:10|14147.7|14146.7|14148.3|14147.3|14149.8|14148.8|14146.4|14145.4|226
1646071400000|2022-02-28 18:03:20|14148.6|14147.6|14150.4|14149.4|14150.7|14149.7|14146.3|14145.3|136
1646071410000|2022-02-28 18:03:30|14150.3|14149.3|14150.9|14149.9|14153.2|14152.2|14150.2|14149.2|169
1646071420000|2022-02-28 18:03:40|14151.1|14150.1|14149.8|14148.8|14151.6|14150.6|14149.6|14148.6|117
1646071430000|2022-02-28 18:03:50|14149.7|14148.7|14147.1|14146.1|14149.7|14148.7|14144.6|14143.6|283
1646071440000|2022-02-28 18:04:00|14146.9|14145.9|14144.1|14143.1|14148.8|14147.8|14143.3|14142.3|159
1646071450000|2022-02-28 18:04:10|14143.9|14142.9|14144.6|14143.6|14145.8|14144.8|14142.8|14141.8|130
1646071460000|2022-02-28 18:04:20|14144.4|14143.4|14145.4|14144.4|14147.7|14146.7|14142.4|14141.4|135
1646071470000|2022-02-28 18:04:30|14145.3|14144.3|14142.6|14141.6|14146.8|14145.8|14142.6|14141.6|134
1646071480000|2022-02-28 18:04:40|14142.3|14141.3|14142.8|14141.8|14144.3|14143.3|14142.2|14141.2|99
1646071490000|2022-02-28 18:04:50|14143.1|14142.1|14145.4|14144.4|14145.4|14144.4|14142.3|14141.3|78
1646071500000|2022-02-28 18:05:00|14145.6|14144.6|14148.9|14147.9|14150.4|14149.4|14145.2|14144.2|190
1646071510000|2022-02-28 18:05:10|14149.1|14148.1|14148.7|14147.7|14152.1|14151.1|14148.4|14147.4|173
1646071520000|2022-02-28 18:05:20|14148.8|14147.8|14147.4|14146.4|14148.8|14147.8|14145.6|14144.6|150
1646071530000|2022-02-28 18:05:30|14147.6|14146.6|14147.4|14146.4|14147.9|14146.9|14146.3|14145.3|40
1646071540000|2022-02-28 18:05:40|14147.6|14146.6|14146.6|14145.6|14147.7|14146.7|14145.8|14144.8|46
1646071550000|2022-02-28 18:05:50|14146.3|14145.3|14146.4|14145.4|14147.1|14146.1|14145.6|14144.6|70
1646071560000|2022-02-28 18:06:00|14146.1|14145.1|14141.8|14140.8|14146.3|14145.3|14141.8|14140.8|166
1646071570000|2022-02-28 18:06:10|14142.6|14141.6|14141.6|14140.6|14143.2|14142.2|14140.8|14139.8|106
1646071580000|2022-02-28 18:06:20|14141.7|14140.7|14147.7|14146.7|14148.8|14147.8|14141.2|14140.2|179
1646071590000|2022-02-28 18:06:30|14147.9|14146.9|14163.9|14162.9|14163.9|14162.9|14147.8|14146.8|432
1646071600000|2022-02-28 18:06:40|14163.3|14162.3|14168.4|14167.4|14168.6|14167.6|14160.9|14159.9|550
1646071610000|2022-02-28 18:06:50|14168.2|14167.2|14166.8|14165.8|14174.8|14173.8|14163.9|14162.9|614
1646071620000|2022-02-28 18:07:00|14166.7|14165.7|14164.4|14163.4|14166.8|14165.8|14163.9|14162.9|187
1646071630000|2022-02-28 18:07:10|14164.3|14163.3|14166.7|14165.7|14167.8|14166.8|14164.3|14163.3|310
1646071640000|2022-02-28 18:07:20|14166.4|14165.4|14164.1|14163.1|14166.7|14165.7|14163.2|14162.2|82
1646071650000|2022-02-28 18:07:30|14164.3|14163.3|14162.4|14161.4|14164.9|14163.9|14162.2|14161.2|181
1646071660000|2022-02-28 18:07:40|14162.2|14161.2|14162.7|14161.7|14163.4|14162.4|14161.8|14160.8|180
1646071670000|2022-02-28 18:07:50|14162.8|14161.8|14168.9|14167.9|14169.1|14168.1|14162.8|14161.8|244
1646071680000|2022-02-28 18:08:00|14168.8|14167.8|14168.9|14167.9|14169.1|14168.1|14166.6|14165.6|221
1646071690000|2022-02-28 18:08:10|14168.8|14167.8|14168.4|14167.4|14170.3|14169.3|14166.7|14165.7|166
1646071700000|2022-02-28 18:08:20|14168.3|14167.3|14168.4|14167.4|14170.4|14169.4|14167.7|14166.7|121
1646071710000|2022-02-28 18:08:30|14168.3|14167.3|14169.3|14168.3|14169.9|14168.9|14167.2|14166.2|228
1646071720000|2022-02-28 18:08:40|14169.4|14168.4|14171.6|14170.6|14172.8|14171.8|14167.9|14166.9|186
1646071730000|2022-02-28 18:08:50|14171.8|14170.8|14172.3|14171.3|14173.3|14172.3|14171.2|14170.2|125
1646071740000|2022-02-28 18:09:00|14172.1|14171.1|14170.9|14169.9|14173.6|14172.6|14170.4|14169.4|198
1646071750000|2022-02-28 18:09:10|14170.8|14169.8|14174.1|14173.1|14175.2|14174.2|14169.2|14168.2|285
1646071760000|2022-02-28 18:09:20|14173.8|14172.8|14175.9|14174.9|14176.6|14175.6|14173.7|14172.7|315
1646071770000|2022-02-28 18:09:30|14174.4|14173.4|14172.2|14171.2|14175.7|14174.7|14171.8|14170.8|292
1646071780000|2022-02-28 18:09:40|14172.4|14171.4|14175.6|14174.6|14176.2|14175.2|14172.4|14171.4|150
1646071790000|2022-02-28 18:09:50|14175.7|14174.7|14174.9|14173.9|14176.4|14175.4|14174.2|14173.2|95
1646071800000|2022-02-28 18:10:00|14175.2|14174.2|14171.3|14170.3|14175.2|14174.2|14170.6|14169.6|160
1646071810000|2022-02-28 18:10:10|14171.2|14170.2|14168.2|14167.2|14171.6|14170.6|14168.1|14167.1|135
1646071820000|2022-02-28 18:10:20|14167.9|14166.9|14165.4|14164.4|14168.7|14167.7|14165.2|14164.2|203
1646071830000|2022-02-28 18:10:30|14165.7|14164.7|14166.2|14165.2|14166.4|14165.4|14163.9|14162.9|277
1646071840000|2022-02-28 18:10:40|14166.1|14165.1|14169.8|14168.8|14171.7|14170.7|14166.1|14165.1|177
1646071850000|2022-02-28 18:10:50|14169.7|14168.7|14173.2|14172.2|14176.2|14175.2|14169.7|14168.7|135
1646071860000|2022-02-28 18:11:00|14172.8|14171.8|14168.1|14167.1|14173.2|14172.2|14167.8|14166.8|121
1646071870000|2022-02-28 18:11:10|14167.8|14166.8|14168.2|14167.2|14169.6|14168.6|14166.9|14165.9|77
1646071880000|2022-02-28 18:11:20|14168.1|14167.1|14170.3|14169.3|14170.7|14169.7|14167.6|14166.6|121
1646071890000|2022-02-28 18:11:30|14170.4|14169.4|14170.6|14169.6|14171.4|14170.4|14167.6|14166.6|176
1646071900000|2022-02-28 18:11:40|14169.9|14168.9|14171.4|14170.4|14175.1|14174.1|14169.9|14168.9|159
1646071910000|2022-02-28 18:11:50|14171.7|14170.7|14172.3|14171.3|14173.7|14172.7|14171.1|14170.1|68
1646071920000|2022-02-28 18:12:00|14172.4|14171.4|14184.4|14183.4|14185.8|14184.8|14172.3|14171.3|532
1646071930000|2022-02-28 18:12:10|14184.6|14183.6|14182.8|14181.8|14189.2|14188.2|14182.8|14181.8|304
1646071940000|2022-02-28 18:12:20|14181.8|14180.8|14180.4|14179.4|14182.1|14181.1|14177.1|14176.1|200
1646071950000|2022-02-28 18:12:30|14180.6|14179.6|14181.2|14180.2|14181.2|14180.2|14178.7|14177.7|92
1646071960000|2022-02-28 18:12:40|14179.8|14178.8|14178.3|14177.3|14180.3|14179.3|14178.1|14177.1|114
1646071970000|2022-02-28 18:12:50|14178.2|14177.2|14178.7|14177.7|14179.7|14178.7|14177.8|14176.8|53
1646071980000|2022-02-28 18:13:00|14179.1|14178.1|14177.8|14176.8|14179.1|14178.1|14175.9|14174.9|96
1646071990000|2022-02-28 18:13:10|14177.7|14176.7|14183.2|14182.2|14183.4|14182.4|14176.2|14175.2|135
1646072000000|2022-02-28 18:13:20|14183.1|14182.1|14180.9|14179.9|14184.6|14183.6|14179.6|14178.6|122
1646072010000|2022-02-28 18:13:30|14181.1|14180.1|14178.6|14177.6|14181.3|14180.3|14177.8|14176.8|47
1646072020000|2022-02-28 18:13:40|14178.4|14177.4|14177.1|14176.1|14178.6|14177.6|14175.4|14174.4|84
1646072030000|2022-02-28 18:13:50|14176.9|14175.9|14174.3|14173.3|14177.4|14176.4|14174.1|14173.1|108
1646072040000|2022-02-28 18:14:00|14174.1|14173.1|14176.8|14175.8|14176.8|14175.8|14173.6|14172.6|78
1646072050000|2022-02-28 18:14:10|14176.9|14175.9|14174.2|14173.2|14180.3|14179.3|14173.3|14172.3|249
1646072060000|2022-02-28 18:14:20|14174.6|14173.6|14176.1|14175.1|14177.6|14176.6|14174.3|14173.3|62
1646072070000|2022-02-28 18:14:30|14176.3|14175.3|14176.1|14175.1|14177.6|14176.6|14175.2|14174.2|41
1646072080000|2022-02-28 18:14:40|14175.9|14174.9|14174.3|14173.3|14176.1|14175.1|14173.6|14172.6|40
1646072090000|2022-02-28 18:14:50|14174.4|14173.4|14168.4|14167.4|14174.4|14173.4|14166.8|14165.8|345
1646072100000|2022-02-28 18:15:00|14168.6|14167.6|14171.1|14170.1|14173.4|14172.4|14168.6|14167.6|132
1646072110000|2022-02-28 18:15:10|14170.8|14169.8|14158.6|14157.6|14171.2|14170.2|14156.3|14155.3|836
1646072120000|2022-02-28 18:15:20|14157.6|14156.6|14149.6|14148.6|14157.8|14156.8|14148.7|14147.7|482
1646072130000|2022-02-28 18:15:30|14148.9|14147.9|14146.9|14145.9|14151.6|14150.6|14142.8|14141.8|360
1646072140000|2022-02-28 18:15:40|14146.8|14145.8|14151.8|14150.8|14151.9|14150.9|14146.2|14145.2|329
1646072150000|2022-02-28 18:15:50|14151.6|14150.6|14151.1|14150.1|14152.3|14151.3|14149.4|14148.4|126
1646072160000|2022-02-28 18:16:00|14150.9|14149.9|14158.1|14157.1|14158.6|14157.6|14149.9|14148.9|242
1646072170000|2022-02-28 18:16:10|14158.2|14157.2|14153.1|14152.1|14158.3|14157.3|14151.6|14150.6|135
1646072180000|2022-02-28 18:16:20|14153.2|14152.2|14149.8|14148.8|14153.6|14152.6|14148.7|14147.7|138
1646072190000|2022-02-28 18:16:30|14149.4|14148.4|14139.7|14138.7|14149.4|14148.4|14139.3|14138.3|234
1646072200000|2022-02-28 18:16:40|14139.4|14138.4|14133.9|14132.9|14139.4|14138.4|14132.8|14131.8|281
1646072210000|2022-02-28 18:16:50|14133.8|14132.8|14127.6|14126.6|14133.8|14132.8|14125.8|14124.8|348
1646072220000|2022-02-28 18:17:00|14127.1|14126.1|14127.1|14126.1|14127.4|14126.4|14122.2|14121.2|259
1646072230000|2022-02-28 18:17:10|14127.2|14126.2|14127.3|14126.3|14129.2|14128.2|14121.6|14120.6|196
1646072240000|2022-02-28 18:17:20|14126.6|14125.6|14129.1|14128.1|14130.2|14129.2|14126.3|14125.3|135
1646072250000|2022-02-28 18:17:30|14129.3|14128.3|14131.3|14130.3|14133.9|14132.9|14127.3|14126.3|235
1646072260000|2022-02-28 18:17:40|14130.8|14129.8|14131.8|14130.8|14134.1|14133.1|14130.1|14129.1|127
1646072270000|2022-02-28 18:17:50|14132.1|14131.1|14128.7|14127.7|14133.6|14132.6|14128.7|14127.7|123
1646072280000|2022-02-28 18:18:00|14128.1|14127.1|14122.3|14121.3|14129.1|14128.1|14121.1|14120.1|171
1646072290000|2022-02-28 18:18:10|14122.8|14121.8|14118.1|14117.1|14124.7|14123.7|14118.1|14117.1|206
1646072300000|2022-02-28 18:18:20|14118.2|14117.2|14116.1|14115.1|14120.4|14119.4|14115.3|14114.3|176
1646072310000|2022-02-28 18:18:30|14115.9|14114.9|14113.3|14112.3|14119.1|14118.1|14111.1|14110.1|245
1646072320000|2022-02-28 18:18:40|14113.2|14112.2|14112.6|14111.6|14115.3|14114.3|14110.8|14109.8|171
1646072330000|2022-02-28 18:18:50|14113.3|14112.3|14110.4|14109.4|14114.4|14113.4|14106.3|14105.3|404
1646072340000|2022-02-28 18:19:00|14110.3|14109.3|14111.7|14110.7|14114.3|14113.3|14109.6|14108.6|141
1646072350000|2022-02-28 18:19:10|14111.8|14110.8|14119.9|14118.9|14120.4|14119.4|14111.6|14110.6|150
1646072360000|2022-02-28 18:19:20|14119.8|14118.8|14114.8|14113.8|14121.2|14120.2|14114.8|14113.8|197
1646072370000|2022-02-28 18:19:30|14115.2|14114.2|14112.6|14111.6|14115.6|14114.6|14111.8|14110.8|143
1646072380000|2022-02-28 18:19:40|14112.8|14111.8|14112.9|14111.9|14114.8|14113.8|14110.9|14109.9|82
1646072390000|2022-02-28 18:19:50|14112.8|14111.8|14111.7|14110.7|14116.4|14115.4|14110.8|14109.8|175
1646072400000|2022-02-28 18:20:00|14111.4|14110.4|14106.3|14105.3|14111.7|14110.7|14105.8|14104.8|274
1646072410000|2022-02-28 18:20:10|14106.2|14105.2|14110.6|14109.6|14112.1|14111.1|14106.2|14105.2|124
1646072420000|2022-02-28 18:20:20|14110.7|14109.7|14107.3|14106.3|14110.8|14109.8|14107.2|14106.2|128
1646072430000|2022-02-28 18:20:30|14105.2|14104.2|14102.4|14101.4|14105.3|14104.3|14101.3|14100.3|389
1646072440000|2022-02-28 18:20:40|14102.6|14101.6|14108.4|14107.4|14108.7|14107.7|14101.1|14100.1|145
1646072450000|2022-02-28 18:20:50|14108.3|14107.3|14110.6|14109.6|14111.8|14110.8|14107.3|14106.3|184
1646072460000|2022-02-28 18:21:00|14110.3|14109.3|14106.4|14105.4|14114.4|14113.4|14106.2|14105.2|145
1646072470000|2022-02-28 18:21:10|14106.3|14105.3|14107.3|14106.3|14108.6|14107.6|14104.4|14103.4|74
1646072480000|2022-02-28 18:21:20|14105.7|14104.7|14104.7|14103.7|14105.8|14104.8|14101.8|14100.8|118
1646072490000|2022-02-28 18:21:30|14104.6|14103.6|14107.3|14106.3|14108.3|14107.3|14104.6|14103.6|113
1646072500000|2022-02-28 18:21:40|14107.1|14106.1|14107.3|14106.3|14108.2|14107.2|14105.6|14104.6|105
1646072510000|2022-02-28 18:21:50|14107.4|14106.4|14102.7|14101.7|14107.7|14106.7|14100.8|14099.8|127
1646072520000|2022-02-28 18:22:00|14102.6|14101.6|14096.3|14095.3|14102.8|14101.8|14095.1|14094.1|308
1646072530000|2022-02-28 18:22:10|14096.4|14095.4|14097.3|14096.3|14098.6|14097.6|14094.7|14093.7|144
1646072540000|2022-02-28 18:22:20|14097.6|14096.6|14099.6|14098.6|14100.3|14099.3|14096.6|14095.6|93
1646072550000|2022-02-28 18:22:30|14098.8|14097.8|14100.4|14099.4|14100.4|14099.4|14097.4|14096.4|55
1646072560000|2022-02-28 18:22:40|14100.3|14099.3|14097.7|14096.7|14102.9|14101.9|14097.7|14096.7|91
1646072570000|2022-02-28 18:22:50|14098.3|14097.3|14099.9|14098.9|14100.6|14099.6|14094.1|14093.1|152
1646072580000|2022-02-28 18:23:00|14099.6|14098.6|14107.8|14106.8|14107.8|14106.8|14099.6|14098.6|249
1646072590000|2022-02-28 18:23:10|14107.9|14106.9|14101.8|14100.8|14107.9|14106.9|14101.3|14100.3|91
1646072600000|2022-02-28 18:23:20|14101.7|14100.7|14093.4|14092.4|14101.8|14100.8|14092.7|14091.7|120
1646072610000|2022-02-28 18:23:30|14092.6|14091.6|14094.2|14093.2|14097.6|14096.6|14090.6|14089.6|234
1646072620000|2022-02-28 18:23:40|14094.1|14093.1|14090.9|14089.9|14095.1|14094.1|14086.7|14085.7|323
1646072630000|2022-02-28 18:23:50|14090.8|14089.8|14093.8|14092.8|14096.8|14095.8|14090.2|14089.2|130
1646072640000|2022-02-28 18:24:00|14093.7|14092.7|14096.9|14095.9|14100.4|14099.4|14093.7|14092.7|123
1646072650000|2022-02-28 18:24:10|14096.6|14095.6|14100.8|14099.8|14100.9|14099.9|14094.8|14093.8|88
1646072660000|2022-02-28 18:24:20|14100.6|14099.6|14095.6|14094.6|14100.9|14099.9|14095.6|14094.6|84
1646072670000|2022-02-28 18:24:30|14095.4|14094.4|14100.3|14099.3|14102.2|14101.2|14095.4|14094.4|51
1646072680000|2022-02-28 18:24:40|14099.3|14098.3|14100.1|14099.1|14101.8|14100.8|14097.3|14096.3|53
1646072690000|2022-02-28 18:24:50|14099.1|14098.1|14098.6|14097.6|14102.1|14101.1|14098.6|14097.6|93
1646072700000|2022-02-28 18:25:00|14098.4|14097.4|14101.8|14100.8|14102.6|14101.6|14095.2|14094.2|98
1646072710000|2022-02-28 18:25:10|14101.9|14100.9|14109.1|14108.1|14109.3|14108.3|14101.8|14100.8|182
1646072720000|2022-02-28 18:25:20|14109.2|14108.2|14109.6|14108.6|14111.3|14110.3|14108.8|14107.8|214
1646072730000|2022-02-28 18:25:30|14110.2|14109.2|14107.3|14106.3|14110.3|14109.3|14104.6|14103.6|164
1646072740000|2022-02-28 18:25:40|14107.2|14106.2|14104.3|14103.3|14107.4|14106.4|14101.8|14100.8|106
1646072750000|2022-02-28 18:25:50|14104.4|14103.4|14104.7|14103.7|14107.7|14106.7|14104.1|14103.1|95
1646072760000|2022-02-28 18:26:00|14104.6|14103.6|14104.8|14103.8|14105.8|14104.8|14100.6|14099.6|100
1646072770000|2022-02-28 18:26:10|14104.6|14103.6|14101.6|14100.6|14105.8|14104.8|14101.4|14100.4|54
1646072780000|2022-02-28 18:26:20|14101.8|14100.8|14097.1|14096.1|14101.8|14100.8|14097.1|14096.1|130
1646072790000|2022-02-28 18:26:30|14097.2|14096.2|14098.8|14097.8|14099.2|14098.2|14096.1|14095.1|90
1646072800000|2022-02-28 18:26:40|14099.8|14098.8|14104.1|14103.1|14104.2|14103.2|14099.8|14098.8|60
1646072810000|2022-02-28 18:26:50|14103.8|14102.8|14106.7|14105.7|14111.6|14110.6|14103.6|14102.6|167
1646072820000|2022-02-28 18:27:00|14106.8|14105.8|14111.9|14110.9|14112.8|14111.8|14105.7|14104.7|171
1646072830000|2022-02-28 18:27:10|14112.1|14111.1|14113.8|14112.8|14114.3|14113.3|14109.9|14108.9|127
1646072840000|2022-02-28 18:27:20|14113.7|14112.7|14110.1|14109.1|14114.2|14113.2|14107.3|14106.3|155
1646072850000|2022-02-28 18:27:30|14110.2|14109.2|14119.6|14118.6|14119.6|14118.6|14110.2|14109.2|249
1646072860000|2022-02-28 18:27:40|14119.1|14118.1|14121.6|14120.6|14123.3|14122.3|14118.3|14117.3|215
1646072870000|2022-02-28 18:27:50|14121.7|14120.7|14118.8|14117.8|14125.1|14124.1|14118.6|14117.6|253
1646072880000|2022-02-28 18:28:00|14118.9|14117.9|14124.9|14123.9|14127.6|14126.6|14118.4|14117.4|183
1646072890000|2022-02-28 18:28:10|14124.4|14123.4|14117.2|14116.2|14125.3|14124.3|14116.8|14115.8|370
1646072900000|2022-02-28 18:28:20|14116.9|14115.9|14113.8|14112.8|14117.4|14116.4|14110.3|14109.3|171
1646072910000|2022-02-28 18:28:30|14114.2|14113.2|14114.1|14113.1|14115.7|14114.7|14113.3|14112.3|92
1646072920000|2022-02-28 18:28:40|14113.9|14112.9|14115.6|14114.6|14117.1|14116.1|14112.1|14111.1|145
1646072930000|2022-02-28 18:28:50|14115.4|14114.4|14115.1|14114.1|14115.6|14114.6|14112.2|14111.2|129
1646072940000|2022-02-28 18:29:00|14115.2|14114.2|14122.8|14121.8|14124.1|14123.1|14115.2|14114.2|127
1646072950000|2022-02-28 18:29:10|14123.1|14122.1|14127.9|14126.9|14128.2|14127.2|14121.8|14120.8|164
1646072960000|2022-02-28 18:29:20|14127.4|14126.4|14129.2|14128.2|14130.7|14129.7|14125.4|14124.4|185
1646072970000|2022-02-28 18:29:30|14129.3|14128.3|14130.7|14129.7|14133.1|14132.1|14127.4|14126.4|149
1646072980000|2022-02-28 18:29:40|14130.8|14129.8|14132.2|14131.2|14136.7|14135.7|14130.4|14129.4|252
1646072990000|2022-02-28 18:29:50|14131.3|14130.3|14127.6|14126.6|14131.6|14130.6|14120.2|14119.2|720
1646073000000|2022-02-28 18:30:00|14127.3|14126.3|14117.8|14116.8|14127.3|14126.3|14117.3|14116.3|260
1646073010000|2022-02-28 18:30:10|14117.1|14116.1|14120.8|14119.8|14122.1|14121.1|14113.3|14112.3|195
1646073020000|2022-02-28 18:30:20|14121.4|14120.4|14121.3|14120.3|14122.8|14121.8|14119.9|14118.9|75
1646073030000|2022-02-28 18:30:30|14121.9|14120.9|14115.8|14114.8|14122.7|14121.7|14115.8|14114.8|121
1646073040000|2022-02-28 18:30:40|14115.4|14114.4|14109.1|14108.1|14115.6|14114.6|14108.4|14107.4|192
1646073050000|2022-02-28 18:30:50|14108.9|14107.9|14108.3|14107.3|14112.2|14111.2|14106.6|14105.6|128
1646073060000|2022-02-28 18:31:00|14108.4|14107.4|14105.8|14104.8|14109.1|14108.1|14101.3|14100.3|281
1646073070000|2022-02-28 18:31:10|14105.2|14104.2|14109.6|14108.6|14111.2|14110.2|14105.2|14104.2|144
1646073080000|2022-02-28 18:31:20|14109.3|14108.3|14105.1|14104.1|14109.3|14108.3|14103.4|14102.4|75
1646073090000|2022-02-28 18:31:30|14105.2|14104.2|14103.9|14102.9|14106.7|14105.7|14103.8|14102.8|82
1646073100000|2022-02-28 18:31:40|14104.1|14103.1|14105.3|14104.3|14105.6|14104.6|14103.6|14102.6|37
1646073110000|2022-02-28 18:31:50|14105.4|14104.4|14112.3|14111.3|14113.6|14112.6|14105.4|14104.4|123
1646073120000|2022-02-28 18:32:00|14112.2|14111.2|14119.7|14118.7|14120.8|14119.8|14112.1|14111.1|151
1646073130000|2022-02-28 18:32:10|14119.4|14118.4|14130.1|14129.1|14131.1|14130.1|14119.3|14118.3|227
1646073140000|2022-02-28 18:32:20|14130.2|14129.2|14129.9|14128.9|14131.1|14130.1|14127.3|14126.3|180
1646073150000|2022-02-28 18:32:30|14129.8|14128.8|14139.9|14138.9|14142.2|14141.2|14129.4|14128.4|398
1646073160000|2022-02-28 18:32:40|14139.6|14138.6|14135.1|14134.1|14141.1|14140.1|14134.8|14133.8|165
1646073170000|2022-02-28 18:32:50|14135.7|14134.7|14124.7|14123.7|14137.2|14136.2|14119.9|14118.9|601
1646073180000|2022-02-28 18:33:00|14124.6|14123.6|14124.2|14123.2|14128.4|14127.4|14121.3|14120.3|159
1646073190000|2022-02-28 18:33:10|14124.1|14123.1|14124.8|14123.8|14127.9|14126.9|14123.6|14122.6|84
1646073200000|2022-02-28 18:33:20|14124.9|14123.9|14126.9|14125.9|14126.9|14125.9|14124.1|14123.1|56
1646073210000|2022-02-28 18:33:30|14126.6|14125.6|14128.9|14127.9|14130.4|14129.4|14125.1|14124.1|80
1646073220000|2022-02-28 18:33:40|14129.1|14128.1|14125.9|14124.9|14130.8|14129.8|14125.7|14124.7|66
1646073230000|2022-02-28 18:33:50|14126.2|14125.2|14122.2|14121.2|14126.2|14125.2|14121.7|14120.7|59
1646073240000|2022-02-28 18:34:00|14122.4|14121.4|14117.3|14116.3|14122.8|14121.8|14112.8|14111.8|200
1646073250000|2022-02-28 18:34:10|14117.2|14116.2|14107.8|14106.8|14117.7|14116.7|14107.7|14106.7|164
1646073260000|2022-02-28 18:34:20|14107.7|14106.7|14107.3|14106.3|14109.9|14108.9|14105.3|14104.3|143
1646073270000|2022-02-28 18:34:30|14107.4|14106.4|14108.1|14107.1|14110.3|14109.3|14107.2|14106.2|84
1646073280000|2022-02-28 18:34:40|14108.2|14107.2|14112.7|14111.7|14112.9|14111.9|14107.3|14106.3|134
1646073290000|2022-02-28 18:34:50|14112.6|14111.6|14116.2|14115.2|14118.2|14117.2|14112.6|14111.6|125
1646073300000|2022-02-28 18:35:00|14115.7|14114.7|14120.6|14119.6|14121.2|14120.2|14115.1|14114.1|73
1646073310000|2022-02-28 18:35:10|14120.1|14119.1|14113.1|14112.1|14120.9|14119.9|14112.6|14111.6|93
1646073320000|2022-02-28 18:35:20|14112.9|14111.9|14110.7|14109.7|14115.7|14114.7|14110.2|14109.2|92
1646073330000|2022-02-28 18:35:30|14110.8|14109.8|14110.3|14109.3|14112.1|14111.1|14107.3|14106.3|88
1646073340000|2022-02-28 18:35:40|14110.4|14109.4|14108.7|14107.7|14112.6|14111.6|14105.2|14104.2|98
1646073350000|2022-02-28 18:35:50|14108.8|14107.8|14108.1|14107.1|14109.3|14108.3|14106.7|14105.7|44
1646073360000|2022-02-28 18:36:00|14108.2|14107.2|14116.3|14115.3|14117.9|14116.9|14108.2|14107.2|109
1646073370000|2022-02-28 18:36:10|14116.4|14115.4|14118.3|14117.3|14121.4|14120.4|14116.4|14115.4|107
1646073380000|2022-02-28 18:36:20|14117.8|14116.8|14116.1|14115.1|14117.8|14116.8|14112.6|14111.6|70
1646073390000|2022-02-28 18:36:30|14116.2|14115.2|14126.2|14125.2|14127.2|14126.2|14116.1|14115.1|111
1646073400000|2022-02-28 18:36:40|14126.1|14125.1|14125.1|14124.1|14126.8|14125.8|14123.8|14122.8|72
1646073410000|2022-02-28 18:36:50|14124.9|14123.9|14123.7|14122.7|14125.7|14124.7|14123.2|14122.2|65
1646073420000|2022-02-28 18:37:00|14123.1|14122.1|14125.7|14124.7|14125.7|14124.7|14117.7|14116.7|94
1646073430000|2022-02-28 18:37:10|14125.4|14124.4|14127.9|14126.9|14129.1|14128.1|14124.8|14123.8|102
1646073440000|2022-02-28 18:37:20|14128.1|14127.1|14125.8|14124.8|14128.7|14127.7|14123.7|14122.7|68
1646073450000|2022-02-28 18:37:30|14125.7|14124.7|14127.7|14126.7|14128.8|14127.8|14124.6|14123.6|32
1646073460000|2022-02-28 18:37:40|14127.4|14126.4|14127.4|14126.4|14128.3|14127.3|14124.9|14123.9|40
1646073470000|2022-02-28 18:37:50|14127.3|14126.3|14123.3|14122.3|14127.4|14126.4|14122.6|14121.6|57
1646073480000|2022-02-28 18:38:00|14123.2|14122.2|14132.7|14131.7|14133.7|14132.7|14122.3|14121.3|192
1646073490000|2022-02-28 18:38:10|14133.1|14132.1|14138.3|14137.3|14141.2|14140.2|14132.9|14131.9|219
1646073500000|2022-02-28 18:38:20|14138.1|14137.1|14134.2|14133.2|14138.6|14137.6|14133.8|14132.8|129
1646073510000|2022-02-28 18:38:30|14134.1|14133.1|14129.3|14128.3|14134.1|14133.1|14129.3|14128.3|107
1646073520000|2022-02-28 18:38:40|14129.1|14128.1|14126.6|14125.6|14130.6|14129.6|14126.4|14125.4|83
1646073530000|2022-02-28 18:38:50|14126.7|14125.7|14125.1|14124.1|14127.6|14126.6|14124.4|14123.4|54
1646073540000|2022-02-28 18:39:00|14125.2|14124.2|14130.6|14129.6|14134.3|14133.3|14122.8|14121.8|129
1646073550000|2022-02-28 18:39:10|14130.4|14129.4|14129.1|14128.1|14131.3|14130.3|14127.6|14126.6|31
1646073560000|2022-02-28 18:39:20|14129.2|14128.2|14127.6|14126.6|14129.2|14128.2|14125.1|14124.1|42
1646073570000|2022-02-28 18:39:30|14127.3|14126.3|14133.3|14132.3|14133.8|14132.8|14125.8|14124.8|55
1646073580000|2022-02-28 18:39:40|14133.4|14132.4|14133.8|14132.8|14136.4|14135.4|14132.1|14131.1|51
1646073590000|2022-02-28 18:39:50|14133.9|14132.9|14134.6|14133.6|14134.7|14133.7|14131.6|14130.6|52
1646073600000|2022-02-28 18:40:00|14134.7|14133.7|14126.4|14125.4|14136.1|14135.1|14124.8|14123.8|74
1646073610000|2022-02-28 18:40:10|14126.3|14125.3|14130.7|14129.7|14131.4|14130.4|14125.6|14124.6|79
1646073620000|2022-02-28 18:40:20|14130.6|14129.6|14131.3|14130.3|14135.9|14134.9|14128.7|14127.7|97
1646073630000|2022-02-28 18:40:30|14129.8|14128.8|14127.6|14126.6|14130.8|14129.8|14124.8|14123.8|86
1646073640000|2022-02-28 18:40:40|14127.7|14126.7|14128.2|14127.2|14128.3|14127.3|14124.8|14123.8|76
1646073650000|2022-02-28 18:40:50|14128.3|14127.3|14128.9|14127.9|14130.2|14129.2|14127.1|14126.1|25
1646073660000|2022-02-28 18:41:00|14129.3|14128.3|14134.7|14133.7|14137.8|14136.8|14127.6|14126.6|118
1646073670000|2022-02-28 18:41:10|14134.4|14133.4|14143.1|14142.1|14143.8|14142.8|14134.3|14133.3|211
1646073680000|2022-02-28 18:41:20|14142.9|14141.9|14143.3|14142.3|14143.8|14142.8|14139.6|14138.6|118
1646073690000|2022-02-28 18:41:30|14142.8|14141.8|14140.9|14139.9|14145.6|14144.6|14139.2|14138.2|149
1646073700000|2022-02-28 18:41:40|14140.8|14139.8|14135.6|14134.6|14142.7|14141.7|14134.6|14133.6|180
1646073710000|2022-02-28 18:41:50|14135.4|14134.4|14137.3|14136.3|14138.1|14137.1|14135.1|14134.1|43
1646073720000|2022-02-28 18:42:00|14136.6|14135.6|14134.3|14133.3|14136.6|14135.6|14134.3|14133.3|64
1646073730000|2022-02-28 18:42:10|14133.6|14132.6|14135.8|14134.8|14136.4|14135.4|14132.8|14131.8|83
1646073740000|2022-02-28 18:42:20|14135.7|14134.7|14136.8|14135.8|14137.2|14136.2|14133.4|14132.4|27
1646073750000|2022-02-28 18:42:30|14136.9|14135.9|14143.1|14142.1|14143.8|14142.8|14135.9|14134.9|91
1646073760000|2022-02-28 18:42:40|14143.2|14142.2|14142.4|14141.4|14145.1|14144.1|14140.7|14139.7|65
1646073770000|2022-02-28 18:42:50|14142.3|14141.3|14138.8|14137.8|14144.2|14143.2|14138.7|14137.7|68
1646073780000|2022-02-28 18:43:00|14138.7|14137.7|14138.4|14137.4|14141.3|14140.3|14137.4|14136.4|54
1646073790000|2022-02-28 18:43:10|14138.2|14137.2|14145.6|14144.6|14146.8|14145.8|14138.2|14137.2|112
1646073800000|2022-02-28 18:43:20|14145.8|14144.8|14142.8|14141.8|14146.6|14145.6|14142.4|14141.4|31
1646073810000|2022-02-28 18:43:30|14142.7|14141.7|14146.4|14145.4|14146.6|14145.6|14141.7|14140.7|65
1646073820000|2022-02-28 18:43:40|14146.6|14145.6|14145.7|14144.7|14146.6|14145.6|14143.9|14142.9|52
1646073830000|2022-02-28 18:43:50|14145.1|14144.1|14140.4|14139.4|14145.1|14144.1|14140.4|14139.4|65
1646073840000|2022-02-28 18:44:00|14140.6|14139.6|14133.3|14132.3|14141.4|14140.4|14132.9|14131.9|190
1646073850000|2022-02-28 18:44:10|14133.2|14132.2|14134.6|14133.6|14135.8|14134.8|14132.3|14131.3|81
1646073860000|2022-02-28 18:44:20|14134.7|14133.7|14131.1|14130.1|14135.1|14134.1|14127.9|14126.9|115
1646073870000|2022-02-28 18:44:30|14131.2|14130.2|14127.8|14126.8|14131.7|14130.7|14127.8|14126.8|82
1646073880000|2022-02-28 18:44:40|14127.1|14126.1|14115.3|14114.3|14127.1|14126.1|14114.1|14113.1|306
1646073890000|2022-02-28 18:44:50|14115.4|14114.4|14123.1|14122.1|14123.4|14122.4|14115.4|14114.4|162
1646073900000|2022-02-28 18:45:00|14122.9|14121.9|14120.8|14119.8|14124.1|14123.1|14119.2|14118.2|140
1646073910000|2022-02-28 18:45:10|14120.7|14119.7|14110.7|14109.7|14120.7|14119.7|14110.4|14109.4|167
1646073920000|2022-02-28 18:45:20|14110.8|14109.8|14115.6|14114.6|14115.6|14114.6|14110.1|14109.1|160
1646073930000|2022-02-28 18:45:30|14115.4|14114.4|14115.1|14114.1|14117.3|14116.3|14113.2|14112.2|102
1646073940000|2022-02-28 18:45:40|14115.2|14114.2|14118.3|14117.3|14122.2|14121.2|14114.3|14113.3|229
1646073950000|2022-02-28 18:45:50|14118.4|14117.4|14114.6|14113.6|14118.6|14117.6|14112.2|14111.2|81
1646073960000|2022-02-28 18:46:00|14113.9|14112.9|14116.1|14115.1|14118.8|14117.8|14113.7|14112.7|104
1646073970000|2022-02-28 18:46:10|14115.6|14114.6|14116.7|14115.7|14119.1|14118.1|14113.6|14112.6|92
1646073980000|2022-02-28 18:46:20|14116.8|14115.8|14122.9|14121.9|14124.7|14123.7|14116.6|14115.6|109
1646073990000|2022-02-28 18:46:30|14123.2|14122.2|14124.7|14123.7|14129.1|14128.1|14122.3|14121.3|162
1646074000000|2022-02-28 18:46:40|14124.6|14123.6|14116.2|14115.2|14125.1|14124.1|14116.2|14115.2|66
1646074010000|2022-02-28 18:46:50|14116.1|14115.1|14119.3|14118.3|14119.4|14118.4|14113.6|14112.6|63
1646074020000|2022-02-28 18:47:00|14119.4|14118.4|14124.3|14123.3|14125.9|14124.9|14119.4|14118.4|100
1646074030000|2022-02-28 18:47:10|14124.4|14123.4|14123.8|14122.8|14124.8|14123.8|14121.7|14120.7|44
1646074040000|2022-02-28 18:47:20|14123.9|14122.9|14122.8|14121.8|14126.7|14125.7|14122.1|14121.1|27
1646074050000|2022-02-28 18:47:30|14122.2|14121.2|14120.8|14119.8|14122.7|14121.7|14118.7|14117.7|51
1646074060000|2022-02-28 18:47:40|14122.1|14121.1|14121.8|14120.8|14125.2|14124.2|14121.7|14120.7|78
1646074070000|2022-02-28 18:47:50|14121.7|14120.7|14119.7|14118.7|14122.4|14121.4|14116.6|14115.6|87
1646074080000|2022-02-28 18:48:00|14119.4|14118.4|14117.8|14116.8|14122.3|14121.3|14117.6|14116.6|45
1646074090000|2022-02-28 18:48:10|14117.9|14116.9|14108.6|14107.6|14118.1|14117.1|14107.7|14106.7|209
1646074100000|2022-02-28 18:48:20|14108.4|14107.4|14105.4|14104.4|14108.4|14107.4|14103.2|14102.2|209
1646074110000|2022-02-28 18:48:30|14105.8|14104.8|14111.3|14110.3|14112.1|14111.1|14102.9|14101.9|106
1646074120000|2022-02-28 18:48:40|14111.4|14110.4|14115.1|14114.1|14115.9|14114.9|14110.8|14109.8|76
1646074130000|2022-02-28 18:48:50|14115.2|14114.2|14122.2|14121.2|14125.2|14124.2|14115.1|14114.1|191
1646074140000|2022-02-28 18:49:00|14122.3|14121.3|14123.6|14122.6|14126.8|14125.8|14122.3|14121.3|89
1646074150000|2022-02-28 18:49:10|14123.3|14122.3|14121.9|14120.9|14124.8|14123.8|14121.1|14120.1|61
1646074160000|2022-02-28 18:49:20|14121.8|14120.8|14129.8|14128.8|14129.8|14128.8|14121.1|14120.1|138
1646074170000|2022-02-28 18:49:30|14130.1|14129.1|14131.4|14130.4|14133.8|14132.8|14129.8|14128.8|140
1646074180000|2022-02-28 18:49:40|14130.7|14129.7|14130.3|14129.3|14132.9|14131.9|14129.1|14128.1|57
1646074190000|2022-02-28 18:49:50|14130.2|14129.2|14135.1|14134.1|14136.2|14135.2|14130.2|14129.2|97
1646074200000|2022-02-28 18:50:00|14134.6|14133.6|14142.7|14141.7|14146.1|14145.1|14133.3|14132.3|236
1646074210000|2022-02-28 18:50:10|14142.8|14141.8|14141.8|14140.8|14146.3|14145.3|14140.8|14139.8|157
1646074220000|2022-02-28 18:50:20|14141.7|14140.7|14142.6|14141.6|14144.3|14143.3|14140.7|14139.7|95
1646074230000|2022-02-28 18:50:30|14142.7|14141.7|14143.7|14142.7|14145.7|14144.7|14142.4|14141.4|97
1646074240000|2022-02-28 18:50:40|14143.4|14142.4|14142.8|14141.8|14144.7|14143.7|14142.1|14141.1|125
1646074250000|2022-02-28 18:50:50|14142.7|14141.7|14143.3|14142.3|14144.7|14143.7|14142.2|14141.2|60
1646074260000|2022-02-28 18:51:00|14142.8|14141.8|14157.4|14156.4|14161.3|14160.3|14142.4|14141.4|632
1646074270000|2022-02-28 18:51:10|14157.3|14156.3|14164.6|14163.6|14164.7|14163.7|14155.8|14154.8|273
1646074280000|2022-02-28 18:51:20|14164.3|14163.3|14161.3|14160.3|14165.1|14164.1|14159.8|14158.8|173
1646074290000|2022-02-28 18:51:30|14161.6|14160.6|14171.2|14170.2|14171.8|14170.8|14159.6|14158.6|344
1646074300000|2022-02-28 18:51:40|14170.8|14169.8|14171.2|14170.2|14173.1|14172.1|14168.7|14167.7|381
1646074310000|2022-02-28 18:51:50|14170.8|14169.8|14165.1|14164.1|14174.8|14173.8|14164.9|14163.9|211
1646074320000|2022-02-28 18:52:00|14165.3|14164.3|14158.8|14157.8|14165.6|14164.6|14157.3|14156.3|228
1646074330000|2022-02-28 18:52:10|14159.3|14158.3|14159.1|14158.1|14160.1|14159.1|14156.4|14155.4|147
1646074340000|2022-02-28 18:52:20|14157.8|14156.8|14158.2|14157.2|14158.8|14157.8|14155.3|14154.3|107
1646074350000|2022-02-28 18:52:30|14158.1|14157.1|14156.2|14155.2|14159.2|14158.2|14155.4|14154.4|57
1646074360000|2022-02-28 18:52:40|14156.3|14155.3|14153.9|14152.9|14156.3|14155.3|14152.4|14151.4|116
1646074370000|2022-02-28 18:52:50|14154.1|14153.1|14159.1|14158.1|14159.1|14158.1|14153.6|14152.6|82
1646074380000|2022-02-28 18:53:00|14159.6|14158.6|14160.3|14159.3|14165.6|14164.6|14159.3|14158.3|117
1646074390000|2022-02-28 18:53:10|14160.1|14159.1|14165.1|14164.1|14165.3|14164.3|14160.1|14159.1|83
1646074400000|2022-02-28 18:53:20|14164.9|14163.9|14164.9|14163.9|14166.8|14165.8|14162.2|14161.2|72
1646074410000|2022-02-28 18:53:30|14164.8|14163.8|14164.8|14163.8|14168.1|14167.1|14163.3|14162.3|65
1646074420000|2022-02-28 18:53:40|14164.6|14163.6|14166.8|14165.8|14167.3|14166.3|14162.8|14161.8|40
1646074430000|2022-02-28 18:53:50|14166.7|14165.7|14164.1|14163.1|14166.8|14165.8|14163.7|14162.7|162
1646074440000|2022-02-28 18:54:00|14164.3|14163.3|14157.1|14156.1|14166.6|14165.6|14155.9|14154.9|183
1646074450000|2022-02-28 18:54:10|14156.8|14155.8|14160.4|14159.4|14163.3|14162.3|14155.3|14154.3|88
1646074460000|2022-02-28 18:54:20|14160.8|14159.8|14162.6|14161.6|14164.3|14163.3|14160.3|14159.3|43
1646074470000|2022-02-28 18:54:30|14162.7|14161.7|14163.3|14162.3|14165.6|14164.6|14162.1|14161.1|59
1646074480000|2022-02-28 18:54:40|14162.4|14161.4|14164.3|14163.3|14165.3|14164.3|14162.3|14161.3|67
1646074490000|2022-02-28 18:54:50|14164.6|14163.6|14158.9|14157.9|14165.6|14164.6|14153.1|14152.1|498
1646074500000|2022-02-28 18:55:00|14158.8|14157.8|14156.6|14155.6|14159.2|14158.2|14155.2|14154.2|139
1646074510000|2022-02-28 18:55:10|14157.1|14156.1|14153.6|14152.6|14160.2|14159.2|14153.2|14152.2|209
1646074520000|2022-02-28 18:55:20|14153.4|14152.4|14148.1|14147.1|14153.9|14152.9|14147.9|14146.9|178
1646074530000|2022-02-28 18:55:30|14147.8|14146.8|14150.1|14149.1|14152.3|14151.3|14147.3|14146.3|85
1646074540000|2022-02-28 18:55:40|14148.6|14147.6|14151.6|14150.6|14153.8|14152.8|14148.6|14147.6|104
1646074550000|2022-02-28 18:55:50|14151.4|14150.4|14153.1|14152.1|14155.2|14154.2|14150.3|14149.3|72
1646074560000|2022-02-28 18:56:00|14152.9|14151.9|14159.4|14158.4|14159.4|14158.4|14152.9|14151.9|102
1646074570000|2022-02-28 18:56:10|14159.8|14158.8|14160.8|14159.8|14163.7|14162.7|14158.1|14157.1|139
1646074580000|2022-02-28 18:56:20|14160.1|14159.1|14158.8|14157.8|14162.4|14161.4|14158.2|14157.2|113
1646074590000|2022-02-28 18:56:30|14158.9|14157.9|14153.1|14152.1|14159.3|14158.3|14152.1|14151.1|84
1646074600000|2022-02-28 18:56:40|14153.2|14152.2|14150.4|14149.4|14154.6|14153.6|14149.4|14148.4|106
1646074610000|2022-02-28 18:56:50|14150.3|14149.3|14152.3|14151.3|14154.6|14153.6|14149.2|14148.2|133
1646074620000|2022-02-28 18:57:00|14152.4|14151.4|14156.3|14155.3|14157.1|14156.1|14152.4|14151.4|108
1646074630000|2022-02-28 18:57:10|14156.1|14155.1|14157.8|14156.8|14160.1|14159.1|14154.7|14153.7|106
1646074640000|2022-02-28 18:57:20|14158.6|14157.6|14159.1|14158.1|14159.9|14158.9|14157.6|14156.6|91
1646074650000|2022-02-28 18:57:30|14158.9|14157.9|14158.8|14157.8|14161.2|14160.2|14157.3|14156.3|65
1646074660000|2022-02-28 18:57:40|14158.4|14157.4|14159.3|14158.3|14159.8|14158.8|14154.6|14153.6|94
1646074670000|2022-02-28 18:57:50|14159.4|14158.4|14157.7|14156.7|14160.3|14159.3|14157.4|14156.4|63
1646074680000|2022-02-28 18:58:00|14157.6|14156.6|14154.4|14153.4|14158.8|14157.8|14153.2|14152.2|108
1646074690000|2022-02-28 18:58:10|14154.3|14153.3|14149.9|14148.9|14154.6|14153.6|14146.8|14145.8|154
1646074700000|2022-02-28 18:58:20|14149.8|14148.8|14147.7|14146.7|14150.6|14149.6|14146.7|14145.7|84
1646074710000|2022-02-28 18:58:30|14147.6|14146.6|14134.6|14133.6|14147.6|14146.6|14134.6|14133.6|293
1646074720000|2022-02-28 18:58:40|14134.3|14133.3|14133.1|14132.1|14138.8|14137.8|14132.4|14131.4|201
1646074730000|2022-02-28 18:58:50|14132.6|14131.6|14136.9|14135.9|14137.8|14136.8|14131.7|14130.7|111
1646074740000|2022-02-28 18:59:00|14137.3|14136.3|14137.3|14136.3|14143.1|14142.1|14136.6|14135.6|152
1646074750000|2022-02-28 18:59:10|14137.4|14136.4|14141.2|14140.2|14142.2|14141.2|14137.4|14136.4|85
1646074760000|2022-02-28 18:59:20|14142.1|14141.1|14145.8|14144.8|14146.4|14145.4|14141.6|14140.6|72
1646074770000|2022-02-28 18:59:30|14146.1|14145.1|14142.8|14141.8|14146.1|14145.1|14140.6|14139.6|43
1646074780000|2022-02-28 18:59:40|14142.7|14141.7|14147.9|14146.9|14148.9|14147.9|14142.7|14141.7|80
1646074790000|2022-02-28 18:59:50|14147.8|14146.8|14147.4|14146.4|14150.1|14149.1|14146.8|14145.8|65
1646074800000|2022-02-28 19:00:00|14147.2|14146.2|14139.6|14138.6|14147.2|14146.2|14139.2|14138.2|155
1646074810000|2022-02-28 19:00:10|14139.3|14138.3|14129.6|14128.6|14140.4|14139.4|14128.6|14127.6|231
1646074820000|2022-02-28 19:00:20|14129.3|14128.3|14126.6|14125.6|14129.6|14128.6|14124.8|14123.8|194
1646074830000|2022-02-28 19:00:30|14126.2|14125.2|14123.7|14122.7|14130.6|14129.6|14123.7|14122.7|139
1646074840000|2022-02-28 19:00:40|14123.6|14122.6|14121.1|14120.1|14126.1|14125.1|14120.3|14119.3|154
1646074850000|2022-02-28 19:00:50|14120.9|14119.9|14122.1|14121.1|14125.7|14124.7|14116.6|14115.6|252
1646074860000|2022-02-28 19:01:00|14121.8|14120.8|14119.1|14118.1|14122.2|14121.2|14115.3|14114.3|193
1646074870000|2022-02-28 19:01:10|14119.3|14118.3|14126.1|14125.1|14127.7|14126.7|14119.3|14118.3|110
1646074880000|2022-02-28 19:01:20|14125.3|14124.3|14126.8|14125.8|14128.4|14127.4|14124.6|14123.6|81
1646074890000|2022-02-28 19:01:30|14126.6|14125.6|14116.6|14115.6|14128.9|14127.9|14114.7|14113.7|445
1646074900000|2022-02-28 19:01:40|14116.7|14115.7|14115.4|14114.4|14117.6|14116.6|14113.4|14112.4|172
1646074910000|2022-02-28 19:01:50|14115.2|14114.2|14109.6|14108.6|14115.6|14114.6|14105.9|14104.9|233
1646074920000|2022-02-28 19:02:00|14109.9|14108.9|14107.4|14106.4|14116.3|14115.3|14106.3|14105.3|244
1646074930000|2022-02-28 19:02:10|14107.7|14106.7|14101.4|14100.4|14107.7|14106.7|14099.8|14098.8|271
1646074940000|2022-02-28 19:02:20|14101.2|14100.2|14102.9|14101.9|14104.8|14103.8|14099.6|14098.6|115
1646074950000|2022-02-28 19:02:30|14102.2|14101.2|14098.1|14097.1|14102.4|14101.4|14096.2|14095.2|187
1646074960000|2022-02-28 19:02:40|14097.9|14096.9|14101.8|14100.8|14103.1|14102.1|14097.6|14096.6|127
1646074970000|2022-02-28 19:02:50|14101.9|14100.9|14102.7|14101.7|14104.4|14103.4|14096.4|14095.4|212
1646074980000|2022-02-28 19:03:00|14102.6|14101.6|14099.8|14098.8|14102.6|14101.6|14098.6|14097.6|79
1646074990000|2022-02-28 19:03:10|14099.9|14098.9|14103.8|14102.8|14105.3|14104.3|14096.8|14095.8|177
1646075000000|2022-02-28 19:03:20|14103.4|14102.4|14106.7|14105.7|14107.8|14106.8|14101.9|14100.9|171
1646075010000|2022-02-28 19:03:30|14107.1|14106.1|14100.4|14099.4|14107.7|14106.7|14099.6|14098.6|149
1646075020000|2022-02-28 19:03:40|14100.3|14099.3|14100.6|14099.6|14104.2|14103.2|14098.3|14097.3|183
1646075030000|2022-02-28 19:03:50|14100.1|14099.1|14097.7|14096.7|14100.6|14099.6|14093.3|14092.3|174
1646075040000|2022-02-28 19:04:00|14097.6|14096.6|14094.4|14093.4|14099.1|14098.1|14092.4|14091.4|261
1646075050000|2022-02-28 19:04:10|14094.3|14093.3|14086.1|14085.1|14094.4|14093.4|14084.6|14083.6|178
1646075060000|2022-02-28 19:04:20|14085.7|14084.7|14082.7|14081.7|14088.4|14087.4|14081.8|14080.8|265
1646075070000|2022-02-28 19:04:30|14081.8|14080.8|14077.6|14076.6|14082.3|14081.3|14076.8|14075.8|241
1646075080000|2022-02-28 19:04:40|14077.3|14076.3|14068.6|14067.6|14078.6|14077.6|14066.1|14065.1|411
1646075090000|2022-02-28 19:04:50|14068.9|14067.9|14065.2|14064.2|14068.9|14067.9|14060.1|14059.1|427
1646075100000|2022-02-28 19:05:00|14065.6|14064.6|14069.3|14068.3|14072.7|14071.7|14063.8|14062.8|330
1646075110000|2022-02-28 19:05:10|14069.1|14068.1|14060.8|14059.8|14069.1|14068.1|14060.2|14059.2|350
1646075120000|2022-02-28 19:05:20|14060.7|14059.7|14063.8|14062.8|14066.4|14065.4|14059.2|14058.2|208
1646075130000|2022-02-28 19:05:30|14063.9|14062.9|14063.7|14062.7|14069.3|14068.3|14063.7|14062.7|155
1646075140000|2022-02-28 19:05:40|14063.9|14062.9|14057.2|14056.2|14066.8|14065.8|14056.1|14055.1|285
1646075150000|2022-02-28 19:05:50|14057.8|14056.8|14057.7|14056.7|14058.1|14057.1|14052.4|14051.4|231
1646075160000|2022-02-28 19:06:00|14057.6|14056.6|14062.4|14061.4|14066.7|14065.7|14056.8|14055.8|247
1646075170000|2022-02-28 19:06:10|14062.6|14061.6|14061.6|14060.6|14064.1|14063.1|14059.9|14058.9|196
1646075180000|2022-02-28 19:06:20|14061.7|14060.7|14062.7|14061.7|14064.7|14063.7|14060.6|14059.6|97
1646075190000|2022-02-28 19:06:30|14062.6|14061.6|14060.8|14059.8|14064.1|14063.1|14058.3|14057.3|104
1646075200000|2022-02-28 19:06:40|14060.7|14059.7|14065.2|14064.2|14066.9|14065.9|14060.6|14059.6|182
1646075210000|2022-02-28 19:06:50|14065.1|14064.1|14062.2|14061.2|14068.1|14067.1|14061.2|14060.2|222
1646075220000|2022-02-28 19:07:00|14062.1|14061.1|14059.8|14058.8|14067.1|14066.1|14059.7|14058.7|211
1646075230000|2022-02-28 19:07:10|14059.9|14058.9|14049.8|14048.8|14061.1|14060.1|14049.2|14048.2|274
1646075240000|2022-02-28 19:07:20|14050.3|14049.3|14046.1|14045.1|14050.6|14049.6|14044.1|14043.1|368
1646075250000|2022-02-28 19:07:30|14045.6|14044.6|14053.6|14052.6|14054.1|14053.1|14045.3|14044.3|172
1646075260000|2022-02-28 19:07:40|14051.1|14050.1|14055.2|14054.2|14057.2|14056.2|14051.1|14050.1|169
1646075270000|2022-02-28 19:07:50|14055.3|14054.3|14053.1|14052.1|14055.4|14054.4|14048.7|14047.7|108
1646075280000|2022-02-28 19:08:00|14052.9|14051.9|14049.9|14048.9|14056.2|14055.2|14049.6|14048.6|110
1646075290000|2022-02-28 19:08:10|14050.1|14049.1|14048.8|14047.8|14052.1|14051.1|14046.8|14045.8|162
1646075300000|2022-02-28 19:08:20|14048.7|14047.7|14045.1|14044.1|14048.7|14047.7|14044.1|14043.1|171
1646075310000|2022-02-28 19:08:30|14045.6|14044.6|14044.1|14043.1|14046.1|14045.1|14042.3|14041.3|258
1646075320000|2022-02-28 19:08:40|14045.1|14044.1|14030.8|14029.8|14045.3|14044.3|14030.3|14029.3|679
1646075330000|2022-02-28 19:08:50|14030.7|14029.7|14025.6|14024.6|14033.8|14032.8|14024.6|14023.6|400
1646075340000|2022-02-28 19:09:00|14024.7|14023.7|14021.9|14020.9|14026.7|14025.7|14019.7|14018.7|260
1646075350000|2022-02-28 19:09:10|14021.8|14020.8|14019.3|14018.3|14021.8|14020.8|14014.7|14013.7|454
1646075360000|2022-02-28 19:09:20|14019.1|14018.1|14018.4|14017.4|14021.3|14020.3|14017.2|14016.2|219
1646075370000|2022-02-28 19:09:30|14018.3|14017.3|14018.8|14017.8|14019.6|14018.6|14014.6|14013.6|204
1646075380000|2022-02-28 19:09:40|14018.2|14017.2|14020.6|14019.6|14023.8|14022.8|14018.2|14017.2|165
1646075390000|2022-02-28 19:09:50|14020.7|14019.7|14018.6|14017.6|14021.1|14020.1|14016.6|14015.6|278
1646075400000|2022-02-28 19:10:00|14018.8|14017.8|14016.7|14015.7|14020.8|14019.8|14013.2|14012.2|203
1646075410000|2022-02-28 19:10:10|14016.6|14015.6|14010.1|14009.1|14016.6|14015.6|14008.3|14007.3|397
1646075420000|2022-02-28 19:10:20|14009.9|14008.9|14018.3|14017.3|14022.1|14021.1|14009.1|14008.1|298
1646075430000|2022-02-28 19:10:30|14018.4|14017.4|14013.2|14012.2|14020.3|14019.3|14013.2|14012.2|210
1646075440000|2022-02-28 19:10:40|14013.1|14012.1|14018.2|14017.2|14018.8|14017.8|14012.9|14011.9|124
1646075450000|2022-02-28 19:10:50|14018.1|14017.1|14018.3|14017.3|14024.3|14023.3|14017.7|14016.7|152
1646075460000|2022-02-28 19:11:00|14018.2|14017.2|14014.8|14013.8|14019.1|14018.1|14014.4|14013.4|104
1646075470000|2022-02-28 19:11:10|14015.1|14014.1|14019.8|14018.8|14021.2|14020.2|14012.7|14011.7|186
1646075480000|2022-02-28 19:11:20|14019.6|14018.6|14014.6|14013.6|14020.3|14019.3|14013.1|14012.1|133
1646075490000|2022-02-28 19:11:30|14014.3|14013.3|14015.8|14014.8|14018.8|14017.8|14009.1|14008.1|307
1646075500000|2022-02-28 19:11:40|14016.1|14015.1|14024.4|14023.4|14024.6|14023.6|14012.8|14011.8|288
1646075510000|2022-02-28 19:11:50|14024.8|14023.8|14024.1|14023.1|14029.1|14028.1|14021.3|14020.3|276
1646075520000|2022-02-28 19:12:00|14024.2|14023.2|14019.4|14018.4|14026.2|14025.2|14017.4|14016.4|177
1646075530000|2022-02-28 19:12:10|14019.1|14018.1|14021.1|14020.1|14023.4|14022.4|14016.9|14015.9|105
1646075540000|2022-02-28 19:12:20|14020.9|14019.9|14019.2|14018.2|14021.3|14020.3|14013.9|14012.9|140
1646075550000|2022-02-28 19:12:30|14019.4|14018.4|14026.2|14025.2|14026.2|14025.2|14017.8|14016.8|227
1646075560000|2022-02-28 19:12:40|14026.6|14025.6|14025.3|14024.3|14029.6|14028.6|14022.3|14021.3|211
1646075570000|2022-02-28 19:12:50|14025.4|14024.4|14020.2|14019.2|14026.3|14025.3|14019.8|14018.8|157
1646075580000|2022-02-28 19:13:00|14020.1|14019.1|14023.7|14022.7|14026.1|14025.1|14017.8|14016.8|169
1646075590000|2022-02-28 19:13:10|14023.6|14022.6|14028.1|14027.1|14032.2|14031.2|14022.2|14021.2|358
1646075600000|2022-02-28 19:13:20|14027.6|14026.6|14029.7|14028.7|14030.8|14029.8|14024.6|14023.6|154
1646075610000|2022-02-28 19:13:30|14030.1|14029.1|14026.3|14025.3|14031.8|14030.8|14026.1|14025.1|182
1646075620000|2022-02-28 19:13:40|14026.2|14025.2|14024.6|14023.6|14027.1|14026.1|14021.8|14020.8|147
1646075630000|2022-02-28 19:13:50|14024.4|14023.4|14028.4|14027.4|14031.2|14030.2|14022.7|14021.7|121
1646075640000|2022-02-28 19:14:00|14028.3|14027.3|14034.2|14033.2|14035.1|14034.1|14027.8|14026.8|280
1646075650000|2022-02-28 19:14:10|14033.1|14032.1|14038.7|14037.7|14039.3|14038.3|14032.4|14031.4|340
1646075660000|2022-02-28 19:14:20|14039.1|14038.1|14038.8|14037.8|14041.8|14040.8|14035.8|14034.8|234
1646075670000|2022-02-28 19:14:30|14038.1|14037.1|14035.6|14034.6|14040.3|14039.3|14035.2|14034.2|151
1646075680000|2022-02-28 19:14:40|14035.4|14034.4|14036.3|14035.3|14040.7|14039.7|14034.7|14033.7|241
1646075690000|2022-02-28 19:14:50|14036.2|14035.2|14036.6|14035.6|14039.7|14038.7|14036.2|14035.2|160
1646075700000|2022-02-28 19:15:00|14036.3|14035.3|14043.8|14042.8|14044.3|14043.3|14032.1|14031.1|333
1646075710000|2022-02-28 19:15:10|14043.6|14042.6|14060.2|14059.2|14061.1|14060.1|14042.1|14041.1|573
1646075720000|2022-02-28 19:15:20|14060.4|14059.4|14048.2|14047.2|14060.4|14059.4|14048.2|14047.2|211
1646075730000|2022-02-28 19:15:30|14048.6|14047.6|14052.2|14051.2|14052.3|14051.3|14045.1|14044.1|165
1646075740000|2022-02-28 19:15:40|14052.4|14051.4|14052.3|14051.3|14056.1|14055.1|14051.1|14050.1|171
1646075750000|2022-02-28 19:15:50|14052.4|14051.4|14052.1|14051.1|14053.3|14052.3|14046.2|14045.2|253
1646075760000|2022-02-28 19:16:00|14052.6|14051.6|14049.6|14048.6|14053.3|14052.3|14049.1|14048.1|94
1646075770000|2022-02-28 19:16:10|14049.7|14048.7|14035.3|14034.3|14050.3|14049.3|14034.8|14033.8|308
1646075780000|2022-02-28 19:16:20|14035.8|14034.8|14041.4|14040.4|14041.6|14040.6|14032.6|14031.6|146
1646075790000|2022-02-28 19:16:30|14040.8|14039.8|14037.8|14036.8|14041.4|14040.4|14034.8|14033.8|115
1646075800000|2022-02-28 19:16:40|14037.9|14036.9|14040.7|14039.7|14041.8|14040.8|14036.9|14035.9|108
1646075810000|2022-02-28 19:16:50|14040.6|14039.6|14035.6|14034.6|14040.6|14039.6|14034.2|14033.2|119
1646075820000|2022-02-28 19:17:00|14035.4|14034.4|14050.8|14049.8|14051.6|14050.6|14031.8|14030.8|352
1646075830000|2022-02-28 19:17:10|14051.6|14050.6|14045.4|14044.4|14051.6|14050.6|14042.6|14041.6|147
1646075840000|2022-02-28 19:17:20|14045.6|14044.6|14046.9|14045.9|14047.8|14046.8|14041.7|14040.7|132
1646075850000|2022-02-28 19:17:30|14047.4|14046.4|14042.3|14041.3|14047.4|14046.4|14041.3|14040.3|85
1646075860000|2022-02-28 19:17:40|14041.9|14040.9|14033.3|14032.3|14042.1|14041.1|14032.8|14031.8|147
1646075870000|2022-02-28 19:17:50|14032.1|14031.1|14031.8|14030.8|14033.8|14032.8|14030.1|14029.1|140
1646075880000|2022-02-28 19:18:00|14031.9|14030.9|14027.6|14026.6|14031.9|14030.9|14019.4|14018.4|588
1646075890000|2022-02-28 19:18:10|14028.1|14027.1|14029.9|14028.9|14032.4|14031.4|14026.6|14025.6|140
1646075900000|2022-02-28 19:18:20|14029.8|14028.8|14038.1|14037.1|14038.3|14037.3|14027.6|14026.6|178
1646075910000|2022-02-28 19:18:30|14037.8|14036.8|14040.9|14039.9|14044.3|14043.3|14036.7|14035.7|180
1646075920000|2022-02-28 19:18:40|14040.3|14039.3|14047.8|14046.8|14048.2|14047.2|14039.1|14038.1|203
1646075930000|2022-02-28 19:18:50|14049.1|14048.1|14042.3|14041.3|14052.1|14051.1|14041.8|14040.8|269
1646075940000|2022-02-28 19:19:00|14042.2|14041.2|14047.9|14046.9|14049.4|14048.4|14042.1|14041.1|189
1646075950000|2022-02-28 19:19:10|14048.1|14047.1|14048.6|14047.6|14049.3|14048.3|14045.8|14044.8|149
1646075960000|2022-02-28 19:19:20|14048.3|14047.3|14045.2|14044.2|14048.3|14047.3|14045.1|14044.1|124
1646075970000|2022-02-28 19:19:30|14045.3|14044.3|14048.3|14047.3|14050.1|14049.1|14045.3|14044.3|81
1646075980000|2022-02-28 19:19:40|14048.2|14047.2|14052.3|14051.3|14055.2|14054.2|14047.6|14046.6|181
1646075990000|2022-02-28 19:19:50|14052.4|14051.4|14057.6|14056.6|14059.1|14058.1|14052.2|14051.2|252
1646076000000|2022-02-28 19:20:00|14057.4|14056.4|14046.8|14045.8|14059.9|14058.9|14045.3|14044.3|250
1646076010000|2022-02-28 19:20:10|14047.1|14046.1|14047.1|14046.1|14049.3|14048.3|14042.8|14041.8|133
1646076020000|2022-02-28 19:20:20|14046.8|14045.8|14047.3|14046.3|14051.1|14050.1|14046.3|14045.3|107
1646076030000|2022-02-28 19:20:30|14046.8|14045.8|14048.3|14047.3|14049.2|14048.2|14045.1|14044.1|74
1646076040000|2022-02-28 19:20:40|14048.2|14047.2|14047.8|14046.8|14055.1|14054.1|14047.6|14046.6|133
1646076050000|2022-02-28 19:20:50|14048.1|14047.1|14042.3|14041.3|14048.1|14047.1|14037.9|14036.9|243
1646076060000|2022-02-28 19:21:00|14042.1|14041.1|14042.1|14041.1|14043.3|14042.3|14038.3|14037.3|117
1646076070000|2022-02-28 19:21:10|14041.8|14040.8|14050.6|14049.6|14050.7|14049.7|14041.7|14040.7|130
1646076080000|2022-02-28 19:21:20|14051.1|14050.1|14041.9|14040.9|14053.1|14052.1|14041.7|14040.7|107
1646076090000|2022-02-28 19:21:30|14042.1|14041.1|14040.6|14039.6|14042.9|14041.9|14036.1|14035.1|154
1646076100000|2022-02-28 19:21:40|14040.7|14039.7|14039.6|14038.6|14043.7|14042.7|14038.6|14037.6|109
1646076110000|2022-02-28 19:21:50|14039.4|14038.4|14041.2|14040.2|14041.3|14040.3|14038.3|14037.3|51
1646076120000|2022-02-28 19:22:00|14042.6|14041.6|14045.3|14044.3|14048.1|14047.1|14041.9|14040.9|72
1646076130000|2022-02-28 19:22:10|14045.2|14044.2|14045.6|14044.6|14048.1|14047.1|14043.1|14042.1|41
1646076140000|2022-02-28 19:22:20|14046.2|14045.2|14038.1|14037.1|14046.2|14045.2|14034.2|14033.2|153
1646076150000|2022-02-28 19:22:30|14038.2|14037.2|14040.7|14039.7|14044.6|14043.6|14038.2|14037.2|97
1646076160000|2022-02-28 19:22:40|14040.6|14039.6|14041.6|14040.6|14043.6|14042.6|14038.3|14037.3|65
1646076170000|2022-02-28 19:22:50|14041.4|14040.4|14040.3|14039.3|14043.6|14042.6|14038.9|14037.9|86
1646076180000|2022-02-28 19:23:00|14040.2|14039.2|14028.3|14027.3|14042.9|14041.9|14026.8|14025.8|248
1646076190000|2022-02-28 19:23:10|14028.2|14027.2|14031.4|14030.4|14036.4|14035.4|14027.2|14026.2|162
1646076200000|2022-02-28 19:23:20|14031.2|14030.2|14024.4|14023.4|14031.6|14030.6|14022.3|14021.3|195
1646076210000|2022-02-28 19:23:30|14024.8|14023.8|14019.8|14018.8|14024.8|14023.8|14015.8|14014.8|261
1646076220000|2022-02-28 19:23:40|14019.6|14018.6|14009.3|14008.3|14020.4|14019.4|14009.3|14008.3|298
1646076230000|2022-02-28 19:23:50|14009.6|14008.6|14019.8|14018.8|14022.2|14021.2|14009.1|14008.1|365
1646076240000|2022-02-28 19:24:00|14019.7|14018.7|14016.6|14015.6|14026.8|14025.8|14013.6|14012.6|676
1646076250000|2022-02-28 19:24:10|14016.4|14015.4|14013.1|14012.1|14016.6|14015.6|14006.6|14005.6|493
1646076260000|2022-02-28 19:24:20|14012.8|14011.8|14010.7|14009.7|14016.6|14015.6|14010.7|14009.7|200
1646076270000|2022-02-28 19:24:30|14010.6|14009.6|14012.6|14011.6|14014.6|14013.6|14009.6|14008.6|114
1646076280000|2022-02-28 19:24:40|14012.4|14011.4|14011.2|14010.2|14015.8|14014.8|14011.2|14010.2|103
1646076290000|2022-02-28 19:24:50|14010.9|14009.9|14008.7|14007.7|14010.9|14009.9|14003.3|14002.3|245
1646076300000|2022-02-28 19:25:00|14008.4|14007.4|14007.7|14006.7|14012.7|14011.7|14005.8|14004.8|259
1646076310000|2022-02-28 19:25:10|14007.8|14006.8|14018.7|14017.7|14020.1|14019.1|14006.4|14005.4|180
1646076320000|2022-02-28 19:25:20|14018.4|14017.4|14019.7|14018.7|14021.6|14020.6|14015.8|14014.8|141
1646076330000|2022-02-28 19:25:30|14019.6|14018.6|14023.6|14022.6|14026.2|14025.2|14018.9|14017.9|153
1646076340000|2022-02-28 19:25:40|14023.4|14022.4|14018.8|14017.8|14023.4|14022.4|14015.8|14014.8|131
1646076350000|2022-02-28 19:25:50|14018.7|14017.7|14023.6|14022.6|14026.3|14025.3|14017.2|14016.2|87
1646076360000|2022-02-28 19:26:00|14023.4|14022.4|14026.3|14025.3|14032.8|14031.8|14023.3|14022.3|254
1646076370000|2022-02-28 19:26:10|14026.2|14025.2|14030.7|14029.7|14031.3|14030.3|14023.8|14022.8|102
1646076380000|2022-02-28 19:26:20|14030.4|14029.4|14030.9|14029.9|14033.8|14032.8|14029.9|14028.9|165
1646076390000|2022-02-28 19:26:30|14031.2|14030.2|14034.7|14033.7|14035.9|14034.9|14030.2|14029.2|87
1646076400000|2022-02-28 19:26:40|14034.2|14033.2|14031.8|14030.8|14034.3|14033.3|14030.7|14029.7|74
1646076410000|2022-02-28 19:26:50|14032.1|14031.1|14025.1|14024.1|14032.4|14031.4|14022.4|14021.4|144
1646076420000|2022-02-28 19:27:00|14024.9|14023.9|14019.3|14018.3|14028.2|14027.2|14017.3|14016.3|120
1646076430000|2022-02-28 19:27:10|14020.3|14019.3|14015.4|14014.4|14021.6|14020.6|14013.8|14012.8|180
1646076440000|2022-02-28 19:27:20|14015.7|14014.7|14013.6|14012.6|14015.7|14014.7|14009.3|14008.3|151
1646076450000|2022-02-28 19:27:30|14013.7|14012.7|14019.4|14018.4|14020.4|14019.4|14012.4|14011.4|93
1646076460000|2022-02-28 19:27:40|14019.1|14018.1|14018.7|14017.7|14024.3|14023.3|14018.1|14017.1|84
1646076470000|2022-02-28 19:27:50|14018.9|14017.9|14015.6|14014.6|14021.4|14020.4|14014.9|14013.9|92
1646076480000|2022-02-28 19:28:00|14014.9|14013.9|14017.7|14016.7|14022.4|14021.4|14013.1|14012.1|120
1646076490000|2022-02-28 19:28:10|14017.6|14016.6|14017.1|14016.1|14022.1|14021.1|14015.8|14014.8|111
1646076500000|2022-02-28 19:28:20|14017.6|14016.6|14017.4|14016.4|14020.4|14019.4|14014.1|14013.1|75
1646076510000|2022-02-28 19:28:30|14017.3|14016.3|14015.1|14014.1|14018.6|14017.6|14013.1|14012.1|82
1646076520000|2022-02-28 19:28:40|14014.9|14013.9|14015.7|14014.7|14017.6|14016.6|14013.8|14012.8|41
1646076530000|2022-02-28 19:28:50|14016.1|14015.1|14015.8|14014.8|14017.3|14016.3|14013.4|14012.4|119
1646076540000|2022-02-28 19:29:00|14015.9|14014.9|14024.8|14023.8|14026.9|14025.9|14013.7|14012.7|174
1646076550000|2022-02-28 19:29:10|14024.6|14023.6|14026.8|14025.8|14031.2|14030.2|14024.1|14023.1|197
1646076560000|2022-02-28 19:29:20|14026.7|14025.7|14029.6|14028.6|14035.6|14034.6|14025.6|14024.6|195
1646076570000|2022-02-28 19:29:30|14029.1|14028.1|14027.6|14026.6|14030.9|14029.9|14026.7|14025.7|49
1646076580000|2022-02-28 19:29:40|14027.4|14026.4|14020.6|14019.6|14027.4|14026.4|14018.1|14017.1|131
1646076590000|2022-02-28 19:29:50|14020.3|14019.3|14025.1|14024.1|14026.6|14025.6|14019.6|14018.6|77
1646076600000|2022-02-28 19:30:00|14025.2|14024.2|14026.1|14025.1|14029.9|14028.9|14024.1|14023.1|116
1646076610000|2022-02-28 19:30:10|14025.9|14024.9|14015.7|14014.7|14025.9|14024.9|14015.3|14014.3|201
1646076620000|2022-02-28 19:30:20|14016.2|14015.2|14014.4|14013.4|14016.6|14015.6|14012.7|14011.7|151
1646076630000|2022-02-28 19:30:30|14014.8|14013.8|14024.1|14023.1|14024.3|14023.3|14014.8|14013.8|249
1646076640000|2022-02-28 19:30:40|14023.8|14022.8|14023.9|14022.9|14027.1|14026.1|14021.9|14020.9|80
1646076650000|2022-02-28 19:30:50|14022.8|14021.8|14014.4|14013.4|14022.8|14021.8|14013.7|14012.7|155
1646076660000|2022-02-28 19:31:00|14015.8|14014.8|14025.1|14024.1|14025.6|14024.6|14015.2|14014.2|140
1646076670000|2022-02-28 19:31:10|14024.9|14023.9|14028.9|14027.9|14030.6|14029.6|14022.7|14021.7|147
1646076680000|2022-02-28 19:31:20|14029.1|14028.1|14033.1|14032.1|14034.6|14033.6|14025.6|14024.6|179
1646076690000|2022-02-28 19:31:30|14032.8|14031.8|14029.4|14028.4|14033.6|14032.6|14028.3|14027.3|132
1646076700000|2022-02-28 19:31:40|14029.3|14028.3|14029.8|14028.8|14030.1|14029.1|14027.1|14026.1|86
1646076710000|2022-02-28 19:31:50|14029.9|14028.9|14039.1|14038.1|14039.9|14038.9|14028.8|14027.8|194
1646076720000|2022-02-28 19:32:00|14039.7|14038.7|14024.9|14023.9|14039.8|14038.8|14023.6|14022.6|293
1646076730000|2022-02-28 19:32:10|14024.8|14023.8|14022.4|14021.4|14026.4|14025.4|14018.4|14017.4|171
1646076740000|2022-02-28 19:32:20|14022.9|14021.9|14016.6|14015.6|14025.2|14024.2|14014.8|14013.8|235
1646076750000|2022-02-28 19:32:30|14016.4|14015.4|14011.7|14010.7|14016.8|14015.8|14011.2|14010.2|130
1646076760000|2022-02-28 19:32:40|14010.7|14009.7|14012.9|14011.9|14013.9|14012.9|14006.8|14005.8|310
1646076770000|2022-02-28 19:32:50|14013.1|14012.1|14021.6|14020.6|14021.6|14020.6|14012.8|14011.8|128
1646076780000|2022-02-28 19:33:00|14021.4|14020.4|14019.3|14018.3|14025.9|14024.9|14017.7|14016.7|145
1646076790000|2022-02-28 19:33:10|14019.4|14018.4|14026.6|14025.6|14029.3|14028.3|14019.3|14018.3|149
1646076800000|2022-02-28 19:33:20|14026.3|14025.3|14026.1|14025.1|14027.8|14026.8|14024.2|14023.2|86
1646076810000|2022-02-28 19:33:30|14025.8|14024.8|14031.8|14030.8|14035.2|14034.2|14025.6|14024.6|241
1646076820000|2022-02-28 19:33:40|14031.7|14030.7|14024.2|14023.2|14031.7|14030.7|14022.6|14021.6|154
1646076830000|2022-02-28 19:33:50|14024.6|14023.6|14021.7|14020.7|14024.6|14023.6|14017.9|14016.9|100
1646076840000|2022-02-28 19:34:00|14021.6|14020.6|14024.2|14023.2|14026.3|14025.3|14019.1|14018.1|99
1646076850000|2022-02-28 19:34:10|14023.8|14022.8|14018.4|14017.4|14025.2|14024.2|14016.9|14015.9|107
1646076860000|2022-02-28 19:34:20|14018.2|14017.2|14020.1|14019.1|14021.2|14020.2|14017.8|14016.8|60
1646076870000|2022-02-28 19:34:30|14019.7|14018.7|14019.6|14018.6|14024.3|14023.3|14017.6|14016.6|82
1646076880000|2022-02-28 19:34:40|14019.7|14018.7|14016.4|14015.4|14020.4|14019.4|14015.8|14014.8|77
1646076890000|2022-02-28 19:34:50|14016.9|14015.9|14017.8|14016.8|14020.2|14019.2|14015.4|14014.4|86
1646076900000|2022-02-28 19:35:00|14017.7|14016.7|14020.7|14019.7|14022.9|14021.9|14015.9|14014.9|110
1646076910000|2022-02-28 19:35:10|14020.3|14019.3|14020.9|14019.9|14022.2|14021.2|14016.4|14015.4|60
1646076920000|2022-02-28 19:35:20|14020.2|14019.2|14019.3|14018.3|14020.6|14019.6|14015.3|14014.3|75
1646076930000|2022-02-28 19:35:30|14019.1|14018.1|14026.8|14025.8|14030.8|14029.8|14015.9|14014.9|218
1646076940000|2022-02-28 19:35:40|14026.7|14025.7|14026.3|14025.3|14027.1|14026.1|14023.2|14022.2|125
1646076950000|2022-02-28 19:35:50|14026.2|14025.2|14023.8|14022.8|14026.4|14025.4|14022.9|14021.9|116
1646076960000|2022-02-28 19:36:00|14023.3|14022.3|14028.8|14027.8|14029.3|14028.3|14017.2|14016.2|186
1646076970000|2022-02-28 19:36:10|14029.1|14028.1|14037.2|14036.2|14038.6|14037.6|14026.7|14025.7|287
1646076980000|2022-02-28 19:36:20|14036.8|14035.8|14033.8|14032.8|14039.3|14038.3|14032.3|14031.3|230
1646076990000|2022-02-28 19:36:30|14033.9|14032.9|14034.7|14033.7|14036.4|14035.4|14032.3|14031.3|269
1646077000000|2022-02-28 19:36:40|14034.6|14033.6|14034.8|14033.8|14035.3|14034.3|14029.4|14028.4|113
1646077010000|2022-02-28 19:36:50|14034.9|14033.9|14034.8|14033.8|14038.2|14037.2|14032.6|14031.6|141
1646077020000|2022-02-28 19:37:00|14035.1|14034.1|14046.3|14045.3|14046.3|14045.3|14035.1|14034.1|339
1646077030000|2022-02-28 19:37:10|14046.1|14045.1|14042.6|14041.6|14050.9|14049.9|14039.7|14038.7|391
1646077040000|2022-02-28 19:37:20|14041.4|14040.4|14030.4|14029.4|14041.4|14040.4|14030.4|14029.4|211
1646077050000|2022-02-28 19:37:30|14030.6|14029.6|14030.8|14029.8|14034.3|14033.3|14029.3|14028.3|145
1646077060000|2022-02-28 19:37:40|14031.1|14030.1|14029.1|14028.1|14031.1|14030.1|14024.2|14023.2|200
1646077070000|2022-02-28 19:37:50|14028.1|14027.1|14027.4|14026.4|14028.1|14027.1|14022.1|14021.1|86
1646077080000|2022-02-28 19:38:00|14026.1|14025.1|14026.3|14025.3|14030.2|14029.2|14023.4|14022.4|170
1646077090000|2022-02-28 19:38:10|14026.2|14025.2|14023.4|14022.4|14026.7|14025.7|14020.6|14019.6|168
1646077100000|2022-02-28 19:38:20|14023.6|14022.6|14023.7|14022.7|14024.6|14023.6|14019.8|14018.8|119
1646077110000|2022-02-28 19:38:30|14023.8|14022.8|14023.2|14022.2|14027.6|14026.6|14022.6|14021.6|96
1646077120000|2022-02-28 19:38:40|14023.1|14022.1|14020.1|14019.1|14023.1|14022.1|14019.3|14018.3|58
1646077130000|2022-02-28 19:38:50|14020.3|14019.3|14021.9|14020.9|14024.1|14023.1|14018.4|14017.4|108
1646077140000|2022-02-28 19:39:00|14021.8|14020.8|14006.9|14005.9|14021.8|14020.8|14005.2|14004.2|374
1646077150000|2022-02-28 19:39:10|14007.1|14006.1|14010.1|14009.1|14010.7|14009.7|14004.8|14003.8|223
1646077160000|2022-02-28 19:39:20|14009.3|14008.3|14012.9|14011.9|14013.2|14012.2|14007.1|14006.1|139
1646077170000|2022-02-28 19:39:30|14012.6|14011.6|14015.3|14014.3|14015.7|14014.7|14010.6|14009.6|128
1646077180000|2022-02-28 19:39:40|14014.3|14013.3|14012.6|14011.6|14017.6|14016.6|14011.9|14010.9|85
1646077190000|2022-02-28 19:39:50|14012.4|14011.4|14013.1|14012.1|14013.6|14012.6|14009.8|14008.8|83
1646077200000|2022-02-28 19:40:00|14013.3|14012.3|14025.1|14024.1|14026.2|14025.2|14008.9|14007.9|213
1646077210000|2022-02-28 19:40:10|14024.9|14023.9|14015.2|14014.2|14024.9|14023.9|14014.3|14013.3|129
1646077220000|2022-02-28 19:40:20|14015.3|14014.3|14021.4|14020.4|14023.1|14022.1|14015.3|14014.3|152
1646077230000|2022-02-28 19:40:30|14021.2|14020.2|14015.2|14014.2|14021.2|14020.2|14014.3|14013.3|96
1646077240000|2022-02-28 19:40:40|14015.1|14014.1|14013.4|14012.4|14015.1|14014.1|14010.8|14009.8|111
1646077250000|2022-02-28 19:40:50|14013.3|14012.3|14016.3|14015.3|14016.8|14015.8|14013.3|14012.3|81
1646077260000|2022-02-28 19:41:00|14016.2|14015.2|14021.1|14020.1|14024.1|14023.1|14016.2|14015.2|115
1646077270000|2022-02-28 19:41:10|14021.2|14020.2|14024.1|14023.1|14025.6|14024.6|14020.6|14019.6|78
1646077280000|2022-02-28 19:41:20|14024.8|14023.8|14031.9|14030.9|14034.3|14033.3|14023.3|14022.3|238
1646077290000|2022-02-28 19:41:30|14032.3|14031.3|14026.3|14025.3|14032.3|14031.3|14025.3|14024.3|80
1646077300000|2022-02-28 19:41:40|14026.6|14025.6|14022.6|14021.6|14026.6|14025.6|14020.8|14019.8|90
1646077310000|2022-02-28 19:41:50|14021.6|14020.6|14026.6|14025.6|14027.4|14026.4|14019.6|14018.6|90
1646077320000|2022-02-28 19:42:00|14026.7|14025.7|14028.6|14027.6|14031.8|14030.8|14026.3|14025.3|171
1646077330000|2022-02-28 19:42:10|14028.4|14027.4|14029.1|14028.1|14031.9|14030.9|14027.3|14026.3|126
1646077340000|2022-02-28 19:42:20|14030.4|14029.4|14031.4|14030.4|14033.7|14032.7|14030.1|14029.1|77
1646077350000|2022-02-28 19:42:30|14032.1|14031.1|14028.6|14027.6|14034.2|14033.2|14027.8|14026.8|101
1646077360000|2022-02-28 19:42:40|14028.2|14027.2|14029.3|14028.3|14033.6|14032.6|14027.4|14026.4|133
1646077370000|2022-02-28 19:42:50|14029.9|14028.9|14042.2|14041.2|14042.8|14041.8|14028.3|14027.3|231
1646077380000|2022-02-28 19:43:00|14041.8|14040.8|14052.1|14051.1|14055.3|14054.3|14041.7|14040.7|491
1646077390000|2022-02-28 19:43:10|14053.7|14052.7|14055.1|14054.1|14060.7|14059.7|14052.7|14051.7|468
1646077400000|2022-02-28 19:43:20|14054.7|14053.7|14054.9|14053.9|14058.2|14057.2|14051.7|14050.7|209
1646077410000|2022-02-28 19:43:30|14054.6|14053.6|14055.2|14054.2|14060.8|14059.8|14053.3|14052.3|176
1646077420000|2022-02-28 19:43:40|14055.3|14054.3|14056.6|14055.6|14058.3|14057.3|14054.9|14053.9|96
1646077430000|2022-02-28 19:43:50|14056.1|14055.1|14054.1|14053.1|14056.8|14055.8|14050.9|14049.9|185
1646077440000|2022-02-28 19:44:00|14054.2|14053.2|14073.6|14072.6|14076.9|14075.9|14053.1|14052.1|614
1646077450000|2022-02-28 19:44:10|14072.8|14071.8|14079.6|14078.6|14083.2|14082.2|14072.6|14071.6|383
1646077460000|2022-02-28 19:44:20|14079.4|14078.4|14077.6|14076.6|14082.6|14081.6|14077.2|14076.2|239
1646077470000|2022-02-28 19:44:30|14077.7|14076.7|14075.2|14074.2|14077.7|14076.7|14075.1|14074.1|167
1646077480000|2022-02-28 19:44:40|14075.4|14074.4|14076.7|14075.7|14078.8|14077.8|14074.8|14073.8|124
1646077490000|2022-02-28 19:44:50|14076.8|14075.8|14072.4|14071.4|14076.8|14075.8|14070.7|14069.7|178
1646077500000|2022-02-28 19:45:00|14072.6|14071.6|14075.8|14074.8|14077.7|14076.7|14072.4|14071.4|162
1646077510000|2022-02-28 19:45:10|14076.1|14075.1|14072.8|14071.8|14077.9|14076.9|14072.8|14071.8|154
1646077520000|2022-02-28 19:45:20|14073.3|14072.3|14070.1|14069.1|14074.2|14073.2|14069.3|14068.3|118
1646077530000|2022-02-28 19:45:30|14070.2|14069.2|14071.1|14070.1|14074.8|14073.8|14070.1|14069.1|93
1646077540000|2022-02-28 19:45:40|14070.8|14069.8|14069.3|14068.3|14072.8|14071.8|14069.1|14068.1|91
1646077550000|2022-02-28 19:45:50|14069.2|14068.2|14066.2|14065.2|14069.8|14068.8|14064.7|14063.7|150
1646077560000|2022-02-28 19:46:00|14066.3|14065.3|14071.9|14070.9|14072.6|14071.6|14064.8|14063.8|235
1646077570000|2022-02-28 19:46:10|14070.7|14069.7|14066.9|14065.9|14072.1|14071.1|14066.9|14065.9|117
1646077580000|2022-02-28 19:46:20|14066.1|14065.1|14070.6|14069.6|14073.2|14072.2|14066.1|14065.1|125
1646077590000|2022-02-28 19:46:30|14070.8|14069.8|14068.6|14067.6|14072.7|14071.7|14068.1|14067.1|102
1646077600000|2022-02-28 19:46:40|14068.4|14067.4|14064.6|14063.6|14068.4|14067.4|14061.8|14060.8|152
1646077610000|2022-02-28 19:46:50|14064.3|14063.3|14066.6|14065.6|14067.3|14066.3|14063.3|14062.3|191
1646077620000|2022-02-28 19:47:00|14065.9|14064.9|14064.7|14063.7|14071.4|14070.4|14062.9|14061.9|100
1646077630000|2022-02-28 19:47:10|14063.8|14062.8|14059.4|14058.4|14063.9|14062.9|14056.9|14055.9|167
1646077640000|2022-02-28 19:47:20|14059.8|14058.8|14061.8|14060.8|14063.7|14062.7|14057.8|14056.8|110
1646077650000|2022-02-28 19:47:30|14061.9|14060.9|14062.2|14061.2|14062.8|14061.8|14058.3|14057.3|127
1646077660000|2022-02-28 19:47:40|14062.1|14061.1|14059.1|14058.1|14062.1|14061.1|14058.1|14057.1|143
1646077670000|2022-02-28 19:47:50|14058.9|14057.9|14054.3|14053.3|14058.9|14057.9|14050.6|14049.6|279
1646077680000|2022-02-28 19:48:00|14054.2|14053.2|14054.8|14053.8|14059.7|14058.7|14053.8|14052.8|128
1646077690000|2022-02-28 19:48:10|14054.9|14053.9|14052.4|14051.4|14057.1|14056.1|14051.3|14050.3|96
1646077700000|2022-02-28 19:48:20|14052.7|14051.7|14050.3|14049.3|14054.9|14053.9|14049.7|14048.7|160
1646077710000|2022-02-28 19:48:30|14050.2|14049.2|14048.8|14047.8|14051.1|14050.1|14043.6|14042.6|237
1646077720000|2022-02-28 19:48:40|14049.1|14048.1|14046.3|14045.3|14049.6|14048.6|14045.2|14044.2|220
1646077730000|2022-02-28 19:48:50|14046.4|14045.4|14044.6|14043.6|14046.4|14045.4|14043.3|14042.3|119
1646077740000|2022-02-28 19:49:00|14044.4|14043.4|14047.1|14046.1|14047.4|14046.4|14041.2|14040.2|121
1646077750000|2022-02-28 19:49:10|14047.2|14046.2|14051.4|14050.4|14055.3|14054.3|14047.1|14046.1|252
1646077760000|2022-02-28 19:49:20|14051.6|14050.6|14050.9|14049.9|14056.2|14055.2|14049.4|14048.4|191
1646077770000|2022-02-28 19:49:30|14051.1|14050.1|14052.4|14051.4|14052.4|14051.4|14047.1|14046.1|71
1646077780000|2022-02-28 19:49:40|14052.3|14051.3|14051.1|14050.1|14054.1|14053.1|14049.8|14048.8|85
1646077790000|2022-02-28 19:49:50|14051.2|14050.2|14057.4|14056.4|14060.1|14059.1|14050.1|14049.1|164
1646077800000|2022-02-28 19:50:00|14057.6|14056.6|14055.3|14054.3|14063.8|14062.8|14053.8|14052.8|163
1646077810000|2022-02-28 19:50:10|14054.6|14053.6|14056.1|14055.1|14057.3|14056.3|14051.7|14050.7|109
1646077820000|2022-02-28 19:50:20|14056.2|14055.2|14062.7|14061.7|14064.6|14063.6|14056.2|14055.2|184
1646077830000|2022-02-28 19:50:30|14062.3|14061.3|14057.1|14056.1|14062.3|14061.3|14055.9|14054.9|166
1646077840000|2022-02-28 19:50:40|14056.9|14055.9|14059.3|14058.3|14060.3|14059.3|14054.7|14053.7|105
1646077850000|2022-02-28 19:50:50|14059.2|14058.2|14052.4|14051.4|14059.3|14058.3|14050.9|14049.9|97
1646077860000|2022-02-28 19:51:00|14051.8|14050.8|14054.8|14053.8|14056.8|14055.8|14050.9|14049.9|93
1646077870000|2022-02-28 19:51:10|14054.9|14053.9|14050.3|14049.3|14055.1|14054.1|14049.7|14048.7|72
1646077880000|2022-02-28 19:51:20|14050.2|14049.2|14050.1|14049.1|14051.4|14050.4|14047.6|14046.6|112
1646077890000|2022-02-28 19:51:30|14049.9|14048.9|14050.8|14049.8|14051.9|14050.9|14048.3|14047.3|126
1646077900000|2022-02-28 19:51:40|14050.6|14049.6|14045.3|14044.3|14050.6|14049.6|14044.8|14043.8|88
1646077910000|2022-02-28 19:51:50|14045.6|14044.6|14047.3|14046.3|14050.8|14049.8|14045.1|14044.1|79
1646077920000|2022-02-28 19:52:00|14045.8|14044.8|14053.7|14052.7|14056.2|14055.2|14045.8|14044.8|136
1646077930000|2022-02-28 19:52:10|14054.1|14053.1|14048.6|14047.6|14054.1|14053.1|14046.8|14045.8|71
1646077940000|2022-02-28 19:52:20|14048.8|14047.8|14052.1|14051.1|14052.8|14051.8|14045.6|14044.6|65
1646077950000|2022-02-28 19:52:30|14051.7|14050.7|14054.7|14053.7|14055.4|14054.4|14051.2|14050.2|90
1646077960000|2022-02-28 19:52:40|14054.6|14053.6|14054.9|14053.9|14055.7|14054.7|14052.6|14051.6|66
1646077970000|2022-02-28 19:52:50|14054.8|14053.8|14055.8|14054.8|14056.1|14055.1|14052.6|14051.6|59
1646077980000|2022-02-28 19:53:00|14055.9|14054.9|14058.4|14057.4|14062.3|14061.3|14055.2|14054.2|142
1646077990000|2022-02-28 19:53:10|14058.3|14057.3|14064.6|14063.6|14064.6|14063.6|14057.6|14056.6|137
1646078000000|2022-02-28 19:53:20|14064.4|14063.4|14061.3|14060.3|14065.2|14064.2|14061.3|14060.3|140
1646078010000|2022-02-28 19:53:30|14061.2|14060.2|14057.4|14056.4|14063.1|14062.1|14057.2|14056.2|110
1646078020000|2022-02-28 19:53:40|14057.3|14056.3|14058.7|14057.7|14059.3|14058.3|14055.8|14054.8|77
1646078030000|2022-02-28 19:53:50|14058.8|14057.8|14064.4|14063.4|14064.7|14063.7|14055.9|14054.9|86
1646078040000|2022-02-28 19:54:00|14064.6|14063.6|14064.1|14063.1|14066.2|14065.2|14061.6|14060.6|146
1646078050000|2022-02-28 19:54:10|14063.8|14062.8|14058.1|14057.1|14064.8|14063.8|14056.2|14055.2|96
1646078060000|2022-02-28 19:54:20|14057.8|14056.8|14061.9|14060.9|14062.6|14061.6|14057.1|14056.1|66
1646078070000|2022-02-28 19:54:30|14061.8|14060.8|14063.1|14062.1|14065.6|14064.6|14061.8|14060.8|58
1646078080000|2022-02-28 19:54:40|14063.4|14062.4|14066.8|14065.8|14068.1|14067.1|14062.2|14061.2|66
1646078090000|2022-02-28 19:54:50|14066.9|14065.9|14064.8|14063.8|14067.6|14066.6|14063.9|14062.9|63
1646078100000|2022-02-28 19:55:00|14063.9|14062.9|14068.2|14067.2|14068.8|14067.8|14060.8|14059.8|135
1646078110000|2022-02-28 19:55:10|14068.6|14067.6|14073.6|14072.6|14076.8|14075.8|14068.1|14067.1|185
1646078120000|2022-02-28 19:55:20|14074.2|14073.2|14067.7|14066.7|14076.8|14075.8|14067.7|14066.7|150
1646078130000|2022-02-28 19:55:30|14067.8|14066.8|14069.8|14068.8|14070.1|14069.1|14063.2|14062.2|133
1646078140000|2022-02-28 19:55:40|14069.1|14068.1|14072.4|14071.4|14074.4|14073.4|14068.6|14067.6|81
1646078150000|2022-02-28 19:55:50|14072.6|14071.6|14083.6|14082.6|14085.9|14084.9|14072.3|14071.3|333
1646078160000|2022-02-28 19:56:00|14083.8|14082.8|14080.8|14079.8|14089.6|14088.6|14078.6|14077.6|324
1646078170000|2022-02-28 19:56:10|14080.9|14079.9|14076.6|14075.6|14081.1|14080.1|14075.1|14074.1|114
1646078180000|2022-02-28 19:56:20|14076.4|14075.4|14079.6|14078.6|14080.6|14079.6|14073.4|14072.4|81
1646078190000|2022-02-28 19:56:30|14079.4|14078.4|14081.4|14080.4|14085.4|14084.4|14078.2|14077.2|120
1646078200000|2022-02-28 19:56:40|14081.2|14080.2|14084.6|14083.6|14086.8|14085.8|14081.2|14080.2|167
1646078210000|2022-02-28 19:56:50|14084.4|14083.4|14085.6|14084.6|14087.1|14086.1|14082.8|14081.8|121
1646078220000|2022-02-28 19:57:00|14085.8|14084.8|14081.3|14080.3|14087.8|14086.8|14080.2|14079.2|135
1646078230000|2022-02-28 19:57:10|14081.2|14080.2|14093.6|14092.6|14095.2|14094.2|14081.2|14080.2|226
1646078240000|2022-02-28 19:57:20|14093.8|14092.8|14091.3|14090.3|14094.3|14093.3|14090.4|14089.4|145
1646078250000|2022-02-28 19:57:30|14090.7|14089.7|14093.6|14092.6|14094.7|14093.7|14090.7|14089.7|145
1646078260000|2022-02-28 19:57:40|14093.1|14092.1|14095.7|14094.7|14098.3|14097.3|14092.6|14091.6|189
1646078270000|2022-02-28 19:57:50|14095.3|14094.3|14096.6|14095.6|14098.3|14097.3|14093.1|14092.1|118
1646078280000|2022-02-28 19:58:00|14096.3|14095.3|14097.3|14096.3|14099.7|14098.7|14096.1|14095.1|113
1646078290000|2022-02-28 19:58:10|14098.1|14097.1|14093.6|14092.6|14100.7|14099.7|14092.2|14091.2|137
1646078300000|2022-02-28 19:58:20|14092.8|14091.8|14096.1|14095.1|14097.6|14096.6|14091.1|14090.1|168
1646078310000|2022-02-28 19:58:30|14096.2|14095.2|14094.6|14093.6|14098.7|14097.7|14094.2|14093.2|149
1646078320000|2022-02-28 19:58:40|14095.1|14094.1|14095.1|14094.1|14096.3|14095.3|14092.7|14091.7|97
1646078330000|2022-02-28 19:58:50|14094.9|14093.9|14093.2|14092.2|14095.3|14094.3|14091.2|14090.2|78
1646078340000|2022-02-28 19:59:00|14092.8|14091.8|14092.9|14091.9|14097.7|14096.7|14091.8|14090.8|134
1646078350000|2022-02-28 19:59:10|14092.8|14091.8|14090.6|14089.6|14092.8|14091.8|14088.9|14087.9|153
1646078360000|2022-02-28 19:59:20|14090.7|14089.7|14086.6|14085.6|14091.4|14090.4|14085.7|14084.7|107
1646078370000|2022-02-28 19:59:30|14086.4|14085.4|14082.8|14081.8|14086.4|14085.4|14082.3|14081.3|208
1646078380000|2022-02-28 19:59:40|14082.7|14081.7|14086.9|14085.9|14088.6|14087.6|14081.2|14080.2|152
1646078390000|2022-02-28 19:59:50|14087.2|14086.2|14086.6|14085.6|14089.8|14088.8|14086.4|14085.4|266
1646078400000|2022-02-28 20:00:00|14085.7|14084.7|14079.9|14078.9|14089.1|14088.1|14078.9|14077.9|210
1646078410000|2022-02-28 20:00:10|14079.7|14078.7|14086.8|14085.8|14087.1|14086.1|14078.4|14077.4|126
1646078420000|2022-02-28 20:00:20|14086.6|14085.6|14085.3|14084.3|14088.3|14087.3|14084.3|14083.3|120
1646078430000|2022-02-28 20:00:30|14085.4|14084.4|14079.3|14078.3|14086.1|14085.1|14079.1|14078.1|197
1646078440000|2022-02-28 20:00:40|14079.2|14078.2|14078.6|14077.6|14079.6|14078.6|14073.1|14072.1|301
1646078450000|2022-02-28 20:00:50|14078.2|14077.2|14074.6|14073.6|14079.6|14078.6|14073.7|14072.7|100
1646078460000|2022-02-28 20:01:00|14074.3|14073.3|14078.1|14077.1|14079.1|14078.1|14073.4|14072.4|118
1646078470000|2022-02-28 20:01:10|14078.3|14077.3|14075.4|14074.4|14078.8|14077.8|14072.6|14071.6|121
1646078480000|2022-02-28 20:01:20|14075.3|14074.3|14081.1|14080.1|14082.1|14081.1|14073.9|14072.9|114
1646078490000|2022-02-28 20:01:30|14080.4|14079.4|14090.8|14089.8|14090.9|14089.9|14080.3|14079.3|227
1646078500000|2022-02-28 20:01:40|14090.3|14089.3|14084.7|14083.7|14091.8|14090.8|14083.6|14082.6|190
1646078510000|2022-02-28 20:01:50|14084.6|14083.6|14084.1|14083.1|14084.6|14083.6|14079.2|14078.2|109
1646078520000|2022-02-28 20:02:00|14084.3|14083.3|14081.8|14080.8|14084.9|14083.9|14081.7|14080.7|135
1646078530000|2022-02-28 20:02:10|14081.7|14080.7|14088.1|14087.1|14089.1|14088.1|14080.7|14079.7|97
1646078540000|2022-02-28 20:02:20|14087.8|14086.8|14081.7|14080.7|14088.1|14087.1|14080.7|14079.7|86
1646078550000|2022-02-28 20:02:30|14081.8|14080.8|14083.1|14082.1|14084.7|14083.7|14080.6|14079.6|89
1646078560000|2022-02-28 20:02:40|14082.9|14081.9|14077.6|14076.6|14083.2|14082.2|14076.9|14075.9|110
1646078570000|2022-02-28 20:02:50|14077.4|14076.4|14076.8|14075.8|14079.6|14078.6|14073.2|14072.2|121
1646078580000|2022-02-28 20:03:00|14076.7|14075.7|14080.1|14079.1|14081.9|14080.9|14073.3|14072.3|120
1646078590000|2022-02-28 20:03:10|14080.2|14079.2|14079.3|14078.3|14082.9|14081.9|14077.8|14076.8|84
1646078600000|2022-02-28 20:03:20|14079.4|14078.4|14079.7|14078.7|14080.3|14079.3|14076.2|14075.2|98
1646078610000|2022-02-28 20:03:30|14079.8|14078.8|14079.1|14078.1|14081.2|14080.2|14077.3|14076.3|55
1646078620000|2022-02-28 20:03:40|14079.4|14078.4|14081.2|14080.2|14082.3|14081.3|14077.6|14076.6|57
1646078630000|2022-02-28 20:03:50|14081.4|14080.4|14080.8|14079.8|14081.7|14080.7|14078.6|14077.6|76
1646078640000|2022-02-28 20:04:00|14081.1|14080.1|14085.6|14084.6|14087.2|14086.2|14080.1|14079.1|101
1646078650000|2022-02-28 20:04:10|14085.7|14084.7|14086.1|14085.1|14087.2|14086.2|14084.6|14083.6|57
1646078660000|2022-02-28 20:04:20|14085.7|14084.7|14086.2|14085.2|14090.3|14089.3|14085.7|14084.7|130
1646078670000|2022-02-28 20:04:30|14085.7|14084.7|14086.4|14085.4|14086.9|14085.9|14083.7|14082.7|77
1646078680000|2022-02-28 20:04:40|14086.1|14085.1|14082.9|14081.9|14086.9|14085.9|14080.3|14079.3|117
1646078690000|2022-02-28 20:04:50|14083.3|14082.3|14077.4|14076.4|14083.4|14082.4|14075.8|14074.8|89
1646078700000|2022-02-28 20:05:00|14077.6|14076.6|14077.3|14076.3|14081.7|14080.7|14074.6|14073.6|137
1646078710000|2022-02-28 20:05:10|14077.8|14076.8|14068.3|14067.3|14077.8|14076.8|14067.8|14066.8|290
1646078720000|2022-02-28 20:05:20|14067.8|14066.8|14068.8|14067.8|14070.1|14069.1|14064.1|14063.1|215
1646078730000|2022-02-28 20:05:30|14068.9|14067.9|14059.2|14058.2|14068.9|14067.9|14058.7|14057.7|280
1646078740000|2022-02-28 20:05:40|14059.1|14058.1|14058.3|14057.3|14061.6|14060.6|14056.6|14055.6|160
1646078750000|2022-02-28 20:05:50|14058.1|14057.1|14056.7|14055.7|14059.3|14058.3|14051.8|14050.8|199
1646078760000|2022-02-28 20:06:00|14056.8|14055.8|14053.1|14052.1|14059.2|14058.2|14050.6|14049.6|189
1646078770000|2022-02-28 20:06:10|14052.9|14051.9|14046.3|14045.3|14054.7|14053.7|14045.6|14044.6|200
1646078780000|2022-02-28 20:06:20|14046.6|14045.6|14039.6|14038.6|14047.6|14046.6|14037.3|14036.3|254
1646078790000|2022-02-28 20:06:30|14039.4|14038.4|14036.6|14035.6|14041.1|14040.1|14031.3|14030.3|311
1646078800000|2022-02-28 20:06:40|14036.8|14035.8|14041.1|14040.1|14042.6|14041.6|14036.3|14035.3|246
1646078810000|2022-02-28 20:06:50|14041.2|14040.2|14045.9|14044.9|14047.3|14046.3|14041.1|14040.1|184
1646078820000|2022-02-28 20:07:00|14046.4|14045.4|14042.8|14041.8|14047.2|14046.2|14041.8|14040.8|94
1646078830000|2022-02-28 20:07:10|14042.6|14041.6|14039.8|14038.8|14042.9|14041.9|14038.8|14037.8|103
1646078840000|2022-02-28 20:07:20|14039.9|14038.9|14048.2|14047.2|14048.9|14047.9|14039.9|14038.9|201
1646078850000|2022-02-28 20:07:30|14048.1|14047.1|14052.1|14051.1|14056.2|14055.2|14047.4|14046.4|274
1646078860000|2022-02-28 20:07:40|14052.2|14051.2|14050.6|14049.6|14053.6|14052.6|14048.4|14047.4|105
1646078870000|2022-02-28 20:07:50|14050.7|14049.7|14052.9|14051.9|14055.2|14054.2|14050.7|14049.7|140
1646078880000|2022-02-28 20:08:00|14052.8|14051.8|14055.9|14054.9|14057.3|14056.3|14051.9|14050.9|149
1646078890000|2022-02-28 20:08:10|14055.4|14054.4|14054.8|14053.8|14060.8|14059.8|14052.9|14051.9|146
1646078900000|2022-02-28 20:08:20|14055.4|14054.4|14061.8|14060.8|14063.4|14062.4|14054.3|14053.3|238
1646078910000|2022-02-28 20:08:30|14061.1|14060.1|14060.8|14059.8|14063.8|14062.8|14059.4|14058.4|93
1646078920000|2022-02-28 20:08:40|14060.9|14059.9|14063.8|14062.8|14069.3|14068.3|14059.7|14058.7|321
1646078930000|2022-02-28 20:08:50|14064.3|14063.3|14063.6|14062.6|14067.3|14066.3|14061.1|14060.1|211
1646078940000|2022-02-28 20:09:00|14063.4|14062.4|14064.8|14063.8|14069.1|14068.1|14062.6|14061.6|172
1646078950000|2022-02-28 20:09:10|14064.7|14063.7|14068.2|14067.2|14068.2|14067.2|14064.2|14063.2|120
1646078960000|2022-02-28 20:09:20|14067.8|14066.8|14075.8|14074.8|14077.1|14076.1|14066.6|14065.6|254
1646078970000|2022-02-28 20:09:30|14075.7|14074.7|14076.3|14075.3|14081.1|14080.1|14074.8|14073.8|349
1646078980000|2022-02-28 20:09:40|14075.8|14074.8|14076.7|14075.7|14079.3|14078.3|14073.1|14072.1|156
1646078990000|2022-02-28 20:09:50|14076.6|14075.6|14073.4|14072.4|14077.8|14076.8|14073.2|14072.2|71
1646079000000|2022-02-28 20:10:00|14072.8|14071.8|14070.1|14069.1|14077.4|14076.4|14069.3|14068.3|132
1646079010000|2022-02-28 20:10:10|14070.3|14069.3|14064.9|14063.9|14071.4|14070.4|14064.9|14063.9|121
1646079020000|2022-02-28 20:10:20|14062.8|14061.8|14058.4|14057.4|14062.8|14061.8|14056.1|14055.1|168
1646079030000|2022-02-28 20:10:30|14058.3|14057.3|14062.1|14061.1|14063.7|14062.7|14056.7|14055.7|138
1646079040000|2022-02-28 20:10:40|14061.9|14060.9|14062.9|14061.9|14063.4|14062.4|14059.8|14058.8|65
1646079050000|2022-02-28 20:10:50|14062.8|14061.8|14062.3|14061.3|14063.1|14062.1|14058.2|14057.2|90
1646079060000|2022-02-28 20:11:00|14062.4|14061.4|14064.1|14063.1|14064.8|14063.8|14060.3|14059.3|97
1646079070000|2022-02-28 20:11:10|14063.9|14062.9|14069.8|14068.8|14071.8|14070.8|14063.8|14062.8|217
1646079080000|2022-02-28 20:11:20|14069.6|14068.6|14068.9|14067.9|14070.8|14069.8|14067.6|14066.6|81
1646079090000|2022-02-28 20:11:30|14067.6|14066.6|14071.8|14070.8|14074.8|14073.8|14067.1|14066.1|91
1646079100000|2022-02-28 20:11:40|14071.6|14070.6|14071.3|14070.3|14077.8|14076.8|14070.3|14069.3|155
1646079110000|2022-02-28 20:11:50|14071.2|14070.2|14065.8|14064.8|14072.3|14071.3|14063.2|14062.2|112
1646079120000|2022-02-28 20:12:00|14065.7|14064.7|14059.3|14058.3|14069.2|14068.2|14057.3|14056.3|169
1646079130000|2022-02-28 20:12:10|14059.1|14058.1|14053.3|14052.3|14059.6|14058.6|14052.9|14051.9|159
1646079140000|2022-02-28 20:12:20|14053.8|14052.8|14047.3|14046.3|14056.3|14055.3|14046.1|14045.1|274
1646079150000|2022-02-28 20:12:30|14047.4|14046.4|14042.4|14041.4|14049.6|14048.6|14042.3|14041.3|268
1646079160000|2022-02-28 20:12:40|14041.8|14040.8|14042.6|14041.6|14045.8|14044.8|14036.8|14035.8|233
1646079170000|2022-02-28 20:12:50|14042.2|14041.2|14042.3|14041.3|14044.9|14043.9|14041.6|14040.6|74
1646079180000|2022-02-28 20:13:00|14042.6|14041.6|14048.8|14047.8|14051.4|14050.4|14042.2|14041.2|256
1646079190000|2022-02-28 20:13:10|14048.9|14047.9|14050.8|14049.8|14052.4|14051.4|14047.8|14046.8|158
1646079200000|2022-02-28 20:13:20|14051.1|14050.1|14049.7|14048.7|14052.1|14051.1|14049.7|14048.7|95
1646079210000|2022-02-28 20:13:30|14049.2|14048.2|14050.6|14049.6|14054.1|14053.1|14046.1|14045.1|75
1646079220000|2022-02-28 20:13:40|14050.7|14049.7|14050.2|14049.2|14052.6|14051.6|14048.8|14047.8|43
1646079230000|2022-02-28 20:13:50|14049.8|14048.8|14052.2|14051.2|14053.7|14052.7|14048.9|14047.9|53
1646079240000|2022-02-28 20:14:00|14052.8|14051.8|14057.8|14056.8|14059.4|14058.4|14052.7|14051.7|129
1646079250000|2022-02-28 20:14:10|14057.7|14056.7|14050.3|14049.3|14059.3|14058.3|14050.3|14049.3|108
1646079260000|2022-02-28 20:14:20|14050.6|14049.6|14053.3|14052.3|14055.1|14054.1|14050.6|14049.6|74
1646079270000|2022-02-28 20:14:30|14054.3|14053.3|14054.6|14053.6|14057.1|14056.1|14053.7|14052.7|65
1646079280000|2022-02-28 20:14:40|14054.4|14053.4|14052.3|14051.3|14054.4|14053.4|14050.3|14049.3|52
1646079290000|2022-02-28 20:14:50|14052.4|14051.4|14051.8|14050.8|14052.7|14051.7|14049.2|14048.2|59
1646079300000|2022-02-28 20:15:00|14051.7|14050.7|14061.1|14060.1|14062.6|14061.6|14050.1|14049.1|180
1646079310000|2022-02-28 20:15:10|14061.2|14060.2|14056.9|14055.9|14062.6|14061.6|14054.7|14053.7|82
1646079320000|2022-02-28 20:15:20|14056.8|14055.8|14059.1|14058.1|14059.7|14058.7|14052.8|14051.8|100
1646079330000|2022-02-28 20:15:30|14059.3|14058.3|14059.1|14058.1|14061.1|14060.1|14057.7|14056.7|69
1646079340000|2022-02-28 20:15:40|14060.4|14059.4|14053.8|14052.8|14061.4|14060.4|14049.8|14048.8|127
1646079350000|2022-02-28 20:15:50|14053.6|14052.6|14053.2|14052.2|14053.9|14052.9|14046.7|14045.7|88
1646079360000|2022-02-28 20:16:00|14054.6|14053.6|14053.3|14052.3|14058.3|14057.3|14051.1|14050.1|107
1646079370000|2022-02-28 20:16:10|14052.7|14051.7|14048.3|14047.3|14052.7|14051.7|14046.4|14045.4|121
1646079380000|2022-02-28 20:16:20|14048.4|14047.4|14051.9|14050.9|14052.9|14051.9|14047.7|14046.7|56
1646079390000|2022-02-28 20:16:30|14051.7|14050.7|14057.9|14056.9|14059.3|14058.3|14051.6|14050.6|109
1646079400000|2022-02-28 20:16:40|14057.8|14056.8|14058.2|14057.2|14059.2|14058.2|14056.1|14055.1|67
1646079410000|2022-02-28 20:16:50|14057.6|14056.6|14058.9|14057.9|14059.6|14058.6|14056.1|14055.1|39
1646079420000|2022-02-28 20:17:00|14058.8|14057.8|14062.9|14061.9|14064.1|14063.1|14055.6|14054.6|130
1646079430000|2022-02-28 20:17:10|14063.1|14062.1|14068.6|14067.6|14078.8|14077.8|14062.6|14061.6|383
1646079440000|2022-02-28 20:17:20|14068.7|14067.7|14076.1|14075.1|14077.8|14076.8|14068.3|14067.3|175
1646079450000|2022-02-28 20:17:30|14075.9|14074.9|14079.4|14078.4|14083.1|14082.1|14075.9|14074.9|195
1646079460000|2022-02-28 20:17:40|14079.6|14078.6|14072.6|14071.6|14079.8|14078.8|14072.3|14071.3|128
1646079470000|2022-02-28 20:17:50|14073.1|14072.1|14071.8|14070.8|14074.3|14073.3|14067.8|14066.8|174
1646079480000|2022-02-28 20:18:00|14071.6|14070.6|14070.3|14069.3|14072.7|14071.7|14067.2|14066.2|143
1646079490000|2022-02-28 20:18:10|14070.4|14069.4|14077.6|14076.6|14078.3|14077.3|14068.3|14067.3|102
1646079500000|2022-02-28 20:18:20|14078.6|14077.6|14090.3|14089.3|14091.3|14090.3|14078.4|14077.4|201
1646079510000|2022-02-28 20:18:30|14090.6|14089.6|14084.4|14083.4|14092.1|14091.1|14084.1|14083.1|150
1646079520000|2022-02-28 20:18:40|14084.6|14083.6|14078.4|14077.4|14084.9|14083.9|14076.4|14075.4|141
1646079530000|2022-02-28 20:18:50|14078.3|14077.3|14080.1|14079.1|14080.6|14079.6|14075.8|14074.8|143
1646079540000|2022-02-28 20:19:00|14080.8|14079.8|14084.6|14083.6|14086.2|14085.2|14077.8|14076.8|136
1646079550000|2022-02-28 20:19:10|14084.3|14083.3|14084.6|14083.6|14090.3|14089.3|14082.9|14081.9|136
1646079560000|2022-02-28 20:19:20|14084.7|14083.7|14085.8|14084.8|14086.3|14085.3|14082.8|14081.8|105
1646079570000|2022-02-28 20:19:30|14085.4|14084.4|14085.1|14084.1|14086.8|14085.8|14083.4|14082.4|81
1646079580000|2022-02-28 20:19:40|14085.2|14084.2|14081.1|14080.1|14085.2|14084.2|14079.6|14078.6|109
1646079590000|2022-02-28 20:19:50|14081.2|14080.2|14078.6|14077.6|14083.1|14082.1|14077.2|14076.2|99
1646079600000|2022-02-28 20:20:00|14078.3|14077.3|14085|14084|14085.6|14084.6|14077.3|14076.3|97
1646079610000|2022-02-28 20:20:10|14084.8|14083.8|14087.1|14086.1|14087.9|14086.9|14084.1|14083.1|105
1646079620000|2022-02-28 20:20:20|14087.3|14086.3|14097.8|14096.8|14098.1|14097.1|14086.9|14085.9|243
1646079630000|2022-02-28 20:20:30|14097.5|14096.5|14102.9|14101.9|14105|14104|14093.8|14092.8|254
1646079640000|2022-02-28 20:20:40|14103|14102|14112|14111|14115.1|14114.1|14101.8|14100.8|607
1646079650000|2022-02-28 20:20:50|14112.1|14111.1|14107.3|14106.3|14113.4|14112.4|14106.4|14105.4|377
1646079660000|2022-02-28 20:21:00|14108.3|14107.3|14111.5|14110.5|14112|14111|14107.8|14106.8|251
1646079670000|2022-02-28 20:21:10|14111.6|14110.6|14118|14117|14120.3|14119.3|14111.6|14110.6|290
1646079680000|2022-02-28 20:21:20|14118.4|14117.4|14125|14124|14126.4|14125.4|14118|14117|210
1646079690000|2022-02-28 20:21:30|14125.3|14124.3|14122|14121|14127.4|14126.4|14121.4|14120.4|218
1646079700000|2022-02-28 20:21:40|14122.1|14121.1|14125.3|14124.3|14127.8|14126.8|14121.9|14120.9|240
1646079710000|2022-02-28 20:21:50|14125|14124|14126.8|14125.8|14127|14126|14123.5|14122.5|157
1646079720000|2022-02-28 20:22:00|14126.6|14125.6|14123|14122|14129.5|14128.5|14122.6|14121.6|142
1646079730000|2022-02-28 20:22:10|14123.5|14122.5|14124.6|14123.6|14125|14124|14119.5|14118.5|180
1646079740000|2022-02-28 20:22:20|14124.3|14123.3|14129.5|14128.5|14130.3|14129.3|14124.3|14123.3|301
1646079750000|2022-02-28 20:22:30|14129.4|14128.4|14129|14128|14129.5|14128.5|14127.6|14126.6|47
1646079760000|2022-02-28 20:22:40|14128.9|14127.9|14130.6|14129.6|14133.3|14132.3|14128.9|14127.9|178
1646079770000|2022-02-28 20:22:50|14130.5|14129.5|14123.5|14122.5|14131|14130|14123.5|14122.5|171
1646079780000|2022-02-28 20:23:00|14124.3|14123.3|14125.3|14124.3|14125.6|14124.6|14122.5|14121.5|108
1646079790000|2022-02-28 20:23:10|14125|14124|14115|14114|14125|14124|14114.5|14113.5|256
1646079800000|2022-02-28 20:23:20|14114.9|14113.9|14110.9|14109.9|14117.3|14116.3|14109.4|14108.4|276
1646079810000|2022-02-28 20:23:30|14111|14110|14112.5|14111.5|14114.9|14113.9|14110.6|14109.6|170
1646079820000|2022-02-28 20:23:40|14112.6|14111.6|14112.9|14111.9|14116.6|14115.6|14111.5|14110.5|115
1646079830000|2022-02-28 20:23:50|14113|14112|14114.1|14113.1|14114.8|14113.8|14112.1|14111.1|99
1646079840000|2022-02-28 20:24:00|14114.3|14113.3|14116.9|14115.9|14123|14122|14114.3|14113.3|165
1646079850000|2022-02-28 20:24:10|14116.8|14115.8|14111.9|14110.9|14116.8|14115.8|14111.3|14110.3|81
1646079860000|2022-02-28 20:24:20|14112.5|14111.5|14114.1|14113.1|14115.5|14114.5|14111.5|14110.5|93
1646079870000|2022-02-28 20:24:30|14113.8|14112.8|14116.5|14115.5|14118.4|14117.4|14113.5|14112.5|90
1646079880000|2022-02-28 20:24:40|14116.8|14115.8|14119.8|14118.8|14120.8|14119.8|14115.9|14114.9|60
1646079890000|2022-02-28 20:24:50|14120|14119|14120|14119|14121.5|14120.5|14118.8|14117.8|68
1646079900000|2022-02-28 20:25:00|14119.9|14118.9|14119.6|14118.6|14121.5|14120.5|14113.5|14112.5|169
1646079910000|2022-02-28 20:25:10|14119.5|14118.5|14120.5|14119.5|14123.4|14122.4|14118.8|14117.8|146
1646079920000|2022-02-28 20:25:20|14120.3|14119.3|14119.4|14118.4|14123.3|14122.3|14116.8|14115.8|103
1646079930000|2022-02-28 20:25:30|14119.3|14118.3|14119|14118|14119.6|14118.6|14114.8|14113.8|104
1646079940000|2022-02-28 20:25:40|14118.9|14117.9|14120.5|14119.5|14123.5|14122.5|14115|14114|72
1646079950000|2022-02-28 20:25:50|14121|14120|14113.3|14112.3|14121.9|14120.9|14111.1|14110.1|241
1646079960000|2022-02-28 20:26:00|14113.1|14112.1|14110.3|14109.3|14113.8|14112.8|14107|14106|255
1646079970000|2022-02-28 20:26:10|14110.5|14109.5|14115.3|14114.3|14116.5|14115.5|14110.1|14109.1|109
1646079980000|2022-02-28 20:26:20|14115.1|14114.1|14116.3|14115.3|14117.6|14116.6|14115.1|14114.1|80
1646079990000|2022-02-28 20:26:30|14116|14115|14114.3|14113.3|14120.3|14119.3|14114.3|14113.3|144
1646080000000|2022-02-28 20:26:40|14114.5|14113.5|14120.5|14119.5|14120.5|14119.5|14114.5|14113.5|96
1646080010000|2022-02-28 20:26:50|14121.5|14120.5|14117|14116|14121.5|14120.5|14117|14116|53
1646080020000|2022-02-28 20:27:00|14116.9|14115.9|14115.1|14114.1|14116.9|14115.9|14112.5|14111.5|78
1646080030000|2022-02-28 20:27:10|14114.8|14113.8|14114.3|14113.3|14117.1|14116.1|14113.4|14112.4|78
1646080040000|2022-02-28 20:27:20|14114.4|14113.4|14119.4|14118.4|14119.8|14118.8|14114|14113|68
1646080050000|2022-02-28 20:27:30|14119.9|14118.9|14123|14122|14127.3|14126.3|14119.9|14118.9|395
1646080060000|2022-02-28 20:27:40|14122.9|14121.9|14121.8|14120.8|14123.1|14122.1|14119.8|14118.8|94
1646080070000|2022-02-28 20:27:50|14121.6|14120.6|14122.4|14121.4|14122.6|14121.6|14118.1|14117.1|74
1646080080000|2022-02-28 20:28:00|14122.5|14121.5|14127.9|14126.9|14130.5|14129.5|14122.5|14121.5|192
1646080090000|2022-02-28 20:28:10|14126.1|14125.1|14134.3|14133.3|14137.5|14136.5|14126.1|14125.1|420
1646080100000|2022-02-28 20:28:20|14133.6|14132.6|14133.8|14132.8|14135.5|14134.5|14132.6|14131.6|95
1646080110000|2022-02-28 20:28:30|14133.9|14132.9|14135.9|14134.9|14137.4|14136.4|14132.4|14131.4|164
1646080120000|2022-02-28 20:28:40|14135.8|14134.8|14136.1|14135.1|14137.3|14136.3|14134.3|14133.3|68
1646080130000|2022-02-28 20:28:50|14136.3|14135.3|14132.1|14131.1|14136.3|14135.3|14129.9|14128.9|155
1646080140000|2022-02-28 20:29:00|14131.4|14130.4|14118.9|14117.9|14131.4|14130.4|14117.3|14116.3|764
1646080150000|2022-02-28 20:29:10|14118.8|14117.8|14120.6|14119.6|14123|14122|14117.4|14116.4|154
1646080160000|2022-02-28 20:29:20|14120.8|14119.8|14121|14120|14125.5|14124.5|14120|14119|119
1646080170000|2022-02-28 20:29:30|14120.5|14119.5|14122.1|14121.1|14124.3|14123.3|14118.4|14117.4|151
1646080180000|2022-02-28 20:29:40|14122|14121|14122.1|14121.1|14124.4|14123.4|14118|14117|119
1646080190000|2022-02-28 20:29:50|14122|14121|14113.4|14112.4|14122|14121|14113.4|14112.4|148
1646080200000|2022-02-28 20:30:00|14113.8|14112.8|14107.5|14106.5|14113.8|14112.8|14103.4|14102.4|402
1646080210000|2022-02-28 20:30:10|14107.8|14106.8|14104|14103|14110.4|14109.4|14103.9|14102.9|147
1646080220000|2022-02-28 20:30:20|14103.8|14102.8|14100.5|14099.5|14105.4|14104.4|14100|14099|358
1646080230000|2022-02-28 20:30:30|14100.4|14099.4|14100.5|14099.5|14102|14101|14098.1|14097.1|177
1646080240000|2022-02-28 20:30:40|14099.8|14098.8|14100.6|14099.6|14102.6|14101.6|14096.8|14095.8|199
1646080250000|2022-02-28 20:30:50|14100.8|14099.8|14091.5|14090.5|14101.8|14100.8|14090.3|14089.3|516
1646080260000|2022-02-28 20:31:00|14092.5|14091.5|14095.8|14094.8|14102|14101|14091.9|14090.9|280
1646080270000|2022-02-28 20:31:10|14095.3|14094.3|14093.4|14092.4|14096.5|14095.5|14093|14092|140
1646080280000|2022-02-28 20:31:20|14093.6|14092.6|14099.5|14098.5|14099.8|14098.8|14092.1|14091.1|161
1646080290000|2022-02-28 20:31:30|14098.8|14097.8|14093|14092|14099.1|14098.1|14093|14092|153
1646080300000|2022-02-28 20:31:40|14093.1|14092.1|14094.8|14093.8|14094.8|14093.8|14091.3|14090.3|134
1646080310000|2022-02-28 20:31:50|14095|14094|14098.8|14097.8|14100.4|14099.4|14091.4|14090.4|112
1646080320000|2022-02-28 20:32:00|14098.9|14097.9|14102.5|14101.5|14105|14104|14098.5|14097.5|149
1646080330000|2022-02-28 20:32:10|14102.4|14101.4|14094.5|14093.5|14102.8|14101.8|14093.8|14092.8|131
1646080340000|2022-02-28 20:32:20|14094.8|14093.8|14096.1|14095.1|14096.1|14095.1|14088.1|14087.1|240
1646080350000|2022-02-28 20:32:30|14095.8|14094.8|14094.8|14093.8|14099.8|14098.8|14094.5|14093.5|100
1646080360000|2022-02-28 20:32:40|14094.6|14093.6|14093.3|14092.3|14095.5|14094.5|14090.8|14089.8|90
1646080370000|2022-02-28 20:32:50|14093.4|14092.4|14092|14091|14095|14094|14089.9|14088.9|97
1646080380000|2022-02-28 20:33:00|14091.5|14090.5|14089.6|14088.6|14092.5|14091.5|14085.5|14084.5|229
1646080390000|2022-02-28 20:33:10|14089.8|14088.8|14086|14085|14095.3|14094.3|14082.9|14081.9|263
1646080400000|2022-02-28 20:33:20|14086.1|14085.1|14082.9|14081.9|14088|14087|14081.3|14080.3|173
1646080410000|2022-02-28 20:33:30|14083.5|14082.5|14077.6|14076.6|14084.5|14083.5|14076.8|14075.8|591
1646080420000|2022-02-28 20:33:40|14077.5|14076.5|14079.5|14078.5|14080.8|14079.8|14077.5|14076.5|133
1646080430000|2022-02-28 20:33:50|14079.8|14078.8|14076.8|14075.8|14085|14084|14075|14074|279
1646080440000|2022-02-28 20:34:00|14077|14076|14074.3|14073.3|14080.5|14079.5|14073.1|14072.1|126
1646080450000|2022-02-28 20:34:10|14074.1|14073.1|14074.8|14073.8|14075.5|14074.5|14072.1|14071.1|107
1646080460000|2022-02-28 20:34:20|14074.5|14073.5|14077.3|14076.3|14077.3|14076.3|14072|14071|110
1646080470000|2022-02-28 20:34:30|14077.1|14076.1|14077.4|14076.4|14078.9|14077.9|14076.5|14075.5|146
1646080480000|2022-02-28 20:34:40|14077|14076|14071|14070|14077.3|14076.3|14070.5|14069.5|127
1646080490000|2022-02-28 20:34:50|14071.5|14070.5|14071.5|14070.5|14072.8|14071.8|14069.3|14068.3|112
1646080500000|2022-02-28 20:35:00|14071.4|14070.4|14063.9|14062.9|14071.4|14070.4|14063|14062|361
1646080510000|2022-02-28 20:35:10|14064|14063|14065|14064|14066.8|14065.8|14061.6|14060.6|188
1646080520000|2022-02-28 20:35:20|14064.5|14063.5|14061.5|14060.5|14066.1|14065.1|14060|14059|217
1646080530000|2022-02-28 20:35:30|14061|14060|14058.9|14057.9|14061.9|14060.9|14055.1|14054.1|243
1646080540000|2022-02-28 20:35:40|14057.5|14056.5|14060.5|14059.5|14061.4|14060.4|14050.5|14049.5|267
1646080550000|2022-02-28 20:35:50|14060.6|14059.6|14065.5|14064.5|14067.5|14066.5|14060.5|14059.5|174
1646080560000|2022-02-28 20:36:00|14065.4|14064.4|14068.8|14067.8|14071.3|14070.3|14065.3|14064.3|175
1646080570000|2022-02-28 20:36:10|14069.1|14068.1|14065.6|14064.6|14070|14069|14063.8|14062.8|95
1646080580000|2022-02-28 20:36:20|14065|14064|14046.8|14045.8|14065.8|14064.8|14045|14044|609
1646080590000|2022-02-28 20:36:30|14048|14047|14056|14055|14056|14055|14046.1|14045.1|224
1646080600000|2022-02-28 20:36:40|14055.8|14054.8|14051.5|14050.5|14057.9|14056.9|14047|14046|265
1646080610000|2022-02-28 20:36:50|14051.4|14050.4|14047.3|14046.3|14051.4|14050.4|14046.8|14045.8|89
1646080620000|2022-02-28 20:37:00|14047.8|14046.8|14044.3|14043.3|14048|14047|14041.6|14040.6|249
1646080630000|2022-02-28 20:37:10|14044.1|14043.1|14044.9|14043.9|14046.3|14045.3|14038.8|14037.8|214
1646080640000|2022-02-28 20:37:20|14044.8|14043.8|14049.6|14048.6|14051.9|14050.9|14044|14043|168
1646080650000|2022-02-28 20:37:30|14049.3|14048.3|14051.4|14050.4|14053.3|14052.3|14047.9|14046.9|103
1646080660000|2022-02-28 20:37:40|14052.5|14051.5|14052|14051|14053|14052|14050.6|14049.6|82
1646080670000|2022-02-28 20:37:50|14051.9|14050.9|14055.3|14054.3|14057.3|14056.3|14051.9|14050.9|106
1646080680000|2022-02-28 20:38:00|14055.1|14054.1|14052.8|14051.8|14057.8|14056.8|14052.5|14051.5|90
1646080690000|2022-02-28 20:38:10|14052.5|14051.5|14052.5|14051.5|14055.5|14054.5|14050.5|14049.5|65
1646080700000|2022-02-28 20:38:20|14052.1|14051.1|14050.3|14049.3|14053.3|14052.3|14046|14045|138
1646080710000|2022-02-28 20:38:30|14050.4|14049.4|14044.9|14043.9|14050.8|14049.8|14044.9|14043.9|103
1646080720000|2022-02-28 20:38:40|14045.3|14044.3|14042.8|14041.8|14048.9|14047.9|14042|14041|122
1646080730000|2022-02-28 20:38:50|14042.5|14041.5|14045.4|14044.4|14045.4|14044.4|14038.8|14037.8|164
1646080740000|2022-02-28 20:39:00|14045.1|14044.1|14036|14035|14047.8|14046.8|14035.1|14034.1|244
1646080750000|2022-02-28 20:39:10|14036.3|14035.3|14037.6|14036.6|14044|14043|14035.6|14034.6|150
1646080760000|2022-02-28 20:39:20|14038.4|14037.4|14038|14037|14041.5|14040.5|14036.6|14035.6|116
1646080770000|2022-02-28 20:39:30|14037.9|14036.9|14044|14043|14044.4|14043.4|14036.4|14035.4|149
1646080780000|2022-02-28 20:39:40|14043.8|14042.8|14042.1|14041.1|14045.9|14044.9|14041|14040|141
1646080790000|2022-02-28 20:39:50|14042.6|14041.6|14047.8|14046.8|14049.1|14048.1|14042.1|14041.1|116
1646080800000|2022-02-28 20:40:00|14048|14047|14056.6|14055.6|14064.3|14063.3|14048|14047|372
1646080810000|2022-02-28 20:40:10|14056.5|14055.5|14055.6|14054.6|14061|14060|14053.3|14052.3|182
1646080820000|2022-02-28 20:40:20|14055.4|14054.4|14063.4|14062.4|14064.5|14063.5|14055.4|14054.4|218
1646080830000|2022-02-28 20:40:30|14063.3|14062.3|14057.9|14056.9|14063.3|14062.3|14057.1|14056.1|131
1646080840000|2022-02-28 20:40:40|14057.3|14056.3|14059|14058|14061.3|14060.3|14056.1|14055.1|85
1646080850000|2022-02-28 20:40:50|14058.9|14057.9|14061|14060|14061.3|14060.3|14058|14057|135
1646080860000|2022-02-28 20:41:00|14061.3|14060.3|14071.3|14070.3|14074.3|14073.3|14060.3|14059.3|278
1646080870000|2022-02-28 20:41:10|14071|14070|14075|14074|14075.8|14074.8|14066.1|14065.1|325
1646080880000|2022-02-28 20:41:20|14074.8|14073.8|14075|14074|14084.4|14083.4|14074.8|14073.8|517
1646080890000|2022-02-28 20:41:30|14075.5|14074.5|14081.9|14080.9|14082|14081|14072.1|14071.1|210
1646080900000|2022-02-28 20:41:40|14082.8|14081.8|14080.4|14079.4|14084.8|14083.8|14078.4|14077.4|182
1646080910000|2022-02-28 20:41:50|14080|14079|14083|14082|14085.8|14084.8|14079.5|14078.5|186
1646080920000|2022-02-28 20:42:00|14082.9|14081.9|14079.8|14078.8|14087|14086|14079.6|14078.6|164
1646080930000|2022-02-28 20:42:10|14079.9|14078.9|14075.6|14074.6|14081.6|14080.6|14074.3|14073.3|151
1646080940000|2022-02-28 20:42:20|14075.3|14074.3|14081|14080|14081|14080|14074|14073|136
1646080950000|2022-02-28 20:42:30|14080.9|14079.9|14080.9|14079.9|14083|14082|14078.8|14077.8|62
1646080960000|2022-02-28 20:42:40|14080.8|14079.8|14077.3|14076.3|14084|14083|14074.8|14073.8|164
1646080970000|2022-02-28 20:42:50|14076.9|14075.9|14077.3|14076.3|14079|14078|14075.5|14074.5|100
1646080980000|2022-02-28 20:43:00|14077.4|14076.4|14081|14080|14081|14080|14075|14074|101
1646080990000|2022-02-28 20:43:10|14081.6|14080.6|14076.6|14075.6|14082.4|14081.4|14074.3|14073.3|184
1646081000000|2022-02-28 20:43:20|14077.9|14076.9|14075|14074|14077.9|14076.9|14071.8|14070.8|153
1646081010000|2022-02-28 20:43:30|14075.1|14074.1|14084.5|14083.5|14084.5|14083.5|14075.1|14074.1|131
1646081020000|2022-02-28 20:43:40|14084.8|14083.8|14089.5|14088.5|14092.8|14091.8|14084.3|14083.3|241
1646081030000|2022-02-28 20:43:50|14088.6|14087.6|14085.8|14084.8|14089.6|14088.6|14083.8|14082.8|132
1646081040000|2022-02-28 20:44:00|14087.1|14086.1|14090|14089|14092.6|14091.6|14086.9|14085.9|131
1646081050000|2022-02-28 20:44:10|14090.1|14089.1|14091.8|14090.8|14093.5|14092.5|14090.1|14089.1|129
1646081060000|2022-02-28 20:44:20|14092|14091|14092.3|14091.3|14093.6|14092.6|14088.8|14087.8|117
1646081070000|2022-02-28 20:44:30|14092.4|14091.4|14108.9|14107.9|14109.4|14108.4|14092.3|14091.3|372
1646081080000|2022-02-28 20:44:40|14108.1|14107.1|14115.8|14114.8|14119.8|14118.8|14108.1|14107.1|536
1646081090000|2022-02-28 20:44:50|14115.5|14114.5|14111.1|14110.1|14116|14115|14110.5|14109.5|151
1646081100000|2022-02-28 20:45:00|14111.3|14110.3|14129.1|14128.1|14130|14129|14110|14109|520
1646081110000|2022-02-28 20:45:10|14128.5|14127.5|14122.5|14121.5|14131.3|14130.3|14121|14120|487
1646081120000|2022-02-28 20:45:20|14122|14121|14135.9|14134.9|14140|14139|14120|14119|565
1646081130000|2022-02-28 20:45:30|14134.9|14133.9|14135|14134|14143.3|14142.3|14134.9|14133.9|439
1646081140000|2022-02-28 20:45:40|14135.1|14134.1|14132.5|14131.5|14138.9|14137.9|14132.4|14131.4|232
1646081150000|2022-02-28 20:45:50|14132.6|14131.6|14142.4|14141.4|14143.4|14142.4|14132.4|14131.4|280
1646081160000|2022-02-28 20:46:00|14142.3|14141.3|14145.1|14144.1|14154|14153|14142.3|14141.3|612
1646081170000|2022-02-28 20:46:10|14145|14144|14142|14141|14145|14144|14139|14138|365
1646081180000|2022-02-28 20:46:20|14142.4|14141.4|14151.6|14150.6|14152.6|14151.6|14140.9|14139.9|237
1646081190000|2022-02-28 20:46:30|14151.5|14150.5|14155.3|14154.3|14156.3|14155.3|14151.3|14150.3|229
1646081200000|2022-02-28 20:46:40|14155.5|14154.5|14152.4|14151.4|14155.9|14154.9|14147.5|14146.5|238
1646081210000|2022-02-28 20:46:50|14152|14151|14147.8|14146.8|14154.8|14153.8|14145.8|14144.8|196
1646081220000|2022-02-28 20:47:00|14147.9|14146.9|14152|14151|14154.3|14153.3|14144.6|14143.6|142
1646081230000|2022-02-28 20:47:10|14152.8|14151.8|14151.9|14150.9|14161.3|14160.3|14149.3|14148.3|431
1646081240000|2022-02-28 20:47:20|14152|14151|14145.8|14144.8|14155|14154|14145.6|14144.6|219
1646081250000|2022-02-28 20:47:30|14145.9|14144.9|14145|14144|14147.4|14146.4|14142.4|14141.4|201
1646081260000|2022-02-28 20:47:40|14145.1|14144.1|14149.1|14148.1|14149.1|14148.1|14142.1|14141.1|206
1646081270000|2022-02-28 20:47:50|14148.5|14147.5|14141.8|14140.8|14151.5|14150.5|14140.9|14139.9|160
1646081280000|2022-02-28 20:48:00|14141.9|14140.9|14153.6|14152.6|14154|14153|14141.8|14140.8|142
1646081290000|2022-02-28 20:48:10|14153.5|14152.5|14147.5|14146.5|14154.1|14153.1|14144.4|14143.4|259
1646081300000|2022-02-28 20:48:20|14147.6|14146.6|14147.5|14146.5|14152|14151|14146.5|14145.5|107
1646081310000|2022-02-28 20:48:30|14147.3|14146.3|14141.5|14140.5|14150.3|14149.3|14140.6|14139.6|157
1646081320000|2022-02-28 20:48:40|14141.4|14140.4|14143|14142|14145.8|14144.8|14137.6|14136.6|214
1646081330000|2022-02-28 20:48:50|14142.8|14141.8|14148.6|14147.6|14149.8|14148.8|14142.5|14141.5|92
1646081340000|2022-02-28 20:49:00|14148.8|14147.8|14147.3|14146.3|14153.6|14152.6|14146.1|14145.1|210
1646081350000|2022-02-28 20:49:10|14147.4|14146.4|14147.8|14146.8|14151.3|14150.3|14145.9|14144.9|94
1646081360000|2022-02-28 20:49:20|14147.3|14146.3|14146|14145|14151.1|14150.1|14145.3|14144.3|139
1646081370000|2022-02-28 20:49:30|14146.1|14145.1|14161|14160|14162.8|14161.8|14146.1|14145.1|280
1646081380000|2022-02-28 20:49:40|14159.6|14158.6|14156.5|14155.5|14160.8|14159.8|14150.6|14149.6|172
1646081390000|2022-02-28 20:49:50|14156.6|14155.6|14158.3|14157.3|14161.8|14160.8|14149.8|14148.8|405
1646081400000|2022-02-28 20:50:00|14153.8|14152.8|14183.3|14182.3|14186.9|14185.9|14149|14148|1410
1646081410000|2022-02-28 20:50:10|14183.6|14182.6|14191.6|14190.6|14191.9|14190.9|14174.8|14173.8|688
1646081420000|2022-02-28 20:50:20|14191.3|14190.3|14179.9|14178.9|14191.5|14190.5|14179|14178|522
1646081430000|2022-02-28 20:50:30|14180.6|14179.6|14177.8|14176.8|14182.9|14181.9|14177|14176|241
1646081440000|2022-02-28 20:50:40|14178.1|14177.1|14176.4|14175.4|14182.6|14181.6|14174.8|14173.8|250
1646081450000|2022-02-28 20:50:50|14176.3|14175.3|14177|14176|14177|14176|14171.6|14170.6|199
1646081460000|2022-02-28 20:51:00|14177.1|14176.1|14181.8|14180.8|14186.8|14185.8|14177|14176|303
1646081470000|2022-02-28 20:51:10|14182|14181|14179|14178|14184.8|14183.8|14176.6|14175.6|140
1646081480000|2022-02-28 20:51:20|14178.9|14177.9|14171.4|14170.4|14179.4|14178.4|14169.4|14168.4|358
1646081490000|2022-02-28 20:51:30|14170.9|14169.9|14170.3|14169.3|14171.3|14170.3|14166|14165|243
1646081500000|2022-02-28 20:51:40|14170.9|14169.9|14170.5|14169.5|14177.5|14176.5|14169.1|14168.1|227
1646081510000|2022-02-28 20:51:50|14170.6|14169.6|14165.1|14164.1|14170.6|14169.6|14165|14164|125
1646081520000|2022-02-28 20:52:00|14165|14164|14174.6|14173.6|14175.5|14174.5|14162.5|14161.5|283
1646081530000|2022-02-28 20:52:10|14173.6|14172.6|14171.6|14170.6|14178.6|14177.6|14170.3|14169.3|205
1646081540000|2022-02-28 20:52:20|14170.9|14169.9|14171.5|14170.5|14175.1|14174.1|14167.8|14166.8|167
1646081550000|2022-02-28 20:52:30|14171.9|14170.9|14174.6|14173.6|14176.3|14175.3|14168.8|14167.8|136
1646081560000|2022-02-28 20:52:40|14174.8|14173.8|14173.8|14172.8|14175.5|14174.5|14170.6|14169.6|219
1646081570000|2022-02-28 20:52:50|14175.4|14174.4|14173|14172|14181.6|14180.6|14170.8|14169.8|256
1646081580000|2022-02-28 20:53:00|14171.3|14170.3|14174|14173|14177.6|14176.6|14171|14170|195
1646081590000|2022-02-28 20:53:10|14174.3|14173.3|14181|14180|14182.8|14181.8|14173.5|14172.5|215
1646081600000|2022-02-28 20:53:20|14180.5|14179.5|14172.9|14171.9|14184.4|14183.4|14171.4|14170.4|512
1646081610000|2022-02-28 20:53:30|14173.3|14172.3|14174|14173|14176|14175|14169.3|14168.3|272
1646081620000|2022-02-28 20:53:40|14173.9|14172.9|14166.9|14165.9|14175.5|14174.5|14166.9|14165.9|309
1646081630000|2022-02-28 20:53:50|14166.6|14165.6|14168.1|14167.1|14171.6|14170.6|14166.5|14165.5|295
1646081640000|2022-02-28 20:54:00|14164.4|14163.4|14156|14155|14166.3|14165.3|14153.6|14152.6|581
1646081650000|2022-02-28 20:54:10|14155.3|14154.3|14155.4|14154.4|14160.5|14159.5|14154.5|14153.5|203
1646081660000|2022-02-28 20:54:20|14155|14154|14171.6|14170.6|14172.5|14171.5|14155|14154|282
1646081670000|2022-02-28 20:54:30|14171.5|14170.5|14174.1|14173.1|14176.8|14175.8|14170.5|14169.5|281
1646081680000|2022-02-28 20:54:40|14174.5|14173.5|14194.9|14193.9|14196.5|14195.5|14173.8|14172.8|1154
1646081690000|2022-02-28 20:54:50|14194|14193|14205.3|14204.3|14209.8|14208.8|14192.5|14191.5|1065
1646081700000|2022-02-28 20:55:00|14205.4|14204.4|14219|14218|14219|14218|14205.4|14204.4|851
1646081710000|2022-02-28 20:55:10|14219.1|14218.1|14206.8|14205.8|14220.1|14219.1|14201.6|14200.6|788
1646081720000|2022-02-28 20:55:20|14208.1|14207.1|14205.1|14204.1|14211.6|14210.6|14200.9|14199.9|409
1646081730000|2022-02-28 20:55:30|14205|14204|14205.3|14204.3|14211.5|14210.5|14200.9|14199.9|550
1646081740000|2022-02-28 20:55:40|14205.4|14204.4|14202|14201|14207.1|14206.1|14200.6|14199.6|323
1646081750000|2022-02-28 20:55:50|14201.3|14200.3|14204.6|14203.6|14207.6|14206.6|14201.3|14200.3|411
1646081760000|2022-02-28 20:56:00|14204.4|14203.4|14195.3|14194.3|14206.1|14205.1|14195|14194|428
1646081770000|2022-02-28 20:56:10|14195|14194|14197|14196|14200.8|14199.8|14194.9|14193.9|308
1646081780000|2022-02-28 20:56:20|14197.3|14196.3|14203.9|14202.9|14206|14205|14195.5|14194.5|295
1646081790000|2022-02-28 20:56:30|14202.9|14201.9|14204.1|14203.1|14205|14204|14201.6|14200.6|165
1646081800000|2022-02-28 20:56:40|14204.3|14203.3|14206.8|14205.8|14208.9|14207.9|14202.5|14201.5|273
1646081810000|2022-02-28 20:56:50|14206.4|14205.4|14211|14210|14212.3|14211.3|14205.8|14204.8|226
1646081820000|2022-02-28 20:57:00|14210.9|14209.9|14212|14211|14215.8|14214.8|14206.1|14205.1|495
1646081830000|2022-02-28 20:57:10|14212.3|14211.3|14215.8|14214.8|14217.3|14216.3|14212|14211|283
1646081840000|2022-02-28 20:57:20|14215.9|14214.9|14216.4|14215.4|14217.5|14216.5|14213.8|14212.8|300
1646081850000|2022-02-28 20:57:30|14216.3|14215.3|14219|14218|14225.8|14224.8|14215.5|14214.5|532
1646081860000|2022-02-28 20:57:40|14219.3|14218.3|14215.1|14214.1|14220.8|14219.8|14213.1|14212.1|492
1646081870000|2022-02-28 20:57:50|14215.5|14214.5|14213.3|14212.3|14215.5|14214.5|14210.5|14209.5|391
1646081880000|2022-02-28 20:58:00|14213.5|14212.5|14224.9|14223.9|14225.1|14224.1|14211.5|14210.5|396
1646081890000|2022-02-28 20:58:10|14224.8|14223.8|14236.8|14235.8|14237.6|14236.6|14224.8|14223.8|773
1646081900000|2022-02-28 20:58:20|14237|14236|14232|14231|14238.3|14237.3|14231.3|14230.3|796
1646081910000|2022-02-28 20:58:30|14231.9|14230.9|14226.4|14225.4|14232.1|14231.1|14226|14225|676
1646081920000|2022-02-28 20:58:40|14226.6|14225.6|14236.5|14235.5|14236.5|14235.5|14226.6|14225.6|379
1646081930000|2022-02-28 20:58:50|14236.1|14235.1|14236.1|14235.1|14237.8|14236.8|14233.5|14232.5|399
1646081940000|2022-02-28 20:59:00|14236.3|14235.3|14238.5|14237.5|14238.5|14237.5|14232.4|14231.4|823
1646081950000|2022-02-28 20:59:10|14238.4|14237.4|14240.1|14239.1|14242.8|14241.8|14236.6|14235.6|651
1646081960000|2022-02-28 20:59:20|14239.6|14238.6|14243.6|14242.6|14245.4|14244.4|14237.3|14236.3|794
1646081970000|2022-02-28 20:59:30|14243.5|14242.5|14244.9|14243.9|14246.1|14245.1|14241.1|14240.1|1601
1646081980000|2022-02-28 20:59:40|14245.3|14244.3|14227.6|14226.6|14245.3|14244.3|14225|14224|1672
1646081990000|2022-02-28 20:59:50|14227.8|14226.8|14240.8|14239.8|14240.8|14239.8|14222.9|14221.9|3386
1646082000000|2022-02-28 21:00:00|14240.7|14239.7|14226.4|14224.4|14242.5|14240.5|14225.2|14223.2|1324
1646082010000|2022-02-28 21:00:10|14227.4|14225.4|14226.5|14224.5|14230.9|14228.9|14224.5|14222.5|540
1646082020000|2022-02-28 21:00:20|14226.7|14224.7|14230.5|14228.5|14230.7|14228.7|14224.4|14222.4|399
1646082030000|2022-02-28 21:00:30|14230.6|14228.6|14230.7|14228.7|14231.6|14229.6|14228.1|14226.1|465
1646082040000|2022-02-28 21:00:40|14230.6|14228.6|14225.1|14223.1|14231|14229|14224.9|14222.9|369
1646082050000|2022-02-28 21:00:50|14225.7|14223.7|14230.5|14228.5|14232.4|14230.4|14225.7|14223.7|184
1646082060000|2022-02-28 21:01:00|14229.7|14227.7|14224|14222|14231.2|14229.2|14222.9|14220.9|462
1646082070000|2022-02-28 21:01:10|14224.1|14222.1|14225.4|14223.4|14227.2|14225.2|14222.5|14220.5|256
1646082080000|2022-02-28 21:01:20|14225.5|14223.5|14227.9|14225.9|14229.2|14227.2|14224.6|14222.6|233
1646082090000|2022-02-28 21:01:30|14228.1|14226.1|14231|14229|14232.1|14230.1|14227.5|14225.5|273
1646082100000|2022-02-28 21:01:40|14230.2|14228.2|14230.4|14228.4|14233.6|14231.6|14226.1|14224.1|289
1646082110000|2022-02-28 21:01:50|14230.1|14228.1|14234.5|14232.5|14234.5|14232.5|14229|14227|199
1646082120000|2022-02-28 21:02:00|14234.7|14232.7|14233.6|14231.6|14236.1|14234.1|14233|14231|264
1646082130000|2022-02-28 21:02:10|14233.7|14231.7|14232.5|14230.5|14234.9|14232.9|14231.7|14229.7|167
1646082140000|2022-02-28 21:02:20|14232.6|14230.6|14227.2|14225.2|14233.2|14231.2|14226.9|14224.9|251
1646082150000|2022-02-28 21:02:30|14227.6|14225.6|14225.4|14223.4|14228.9|14226.9|14225.1|14223.1|212
1646082160000|2022-02-28 21:02:40|14224.7|14222.7|14228.2|14226.2|14229.5|14227.5|14224.5|14222.5|165
1646082170000|2022-02-28 21:02:50|14228.4|14226.4|14226.1|14224.1|14228.9|14226.9|14224|14222|143
1646082180000|2022-02-28 21:03:00|14226.7|14224.7|14222.5|14220.5|14229|14227|14222.5|14220.5|161
1646082190000|2022-02-28 21:03:10|14223.5|14221.5|14222.5|14220.5|14223.9|14221.9|14222|14220|321
1646082200000|2022-02-28 21:03:20|14222.7|14220.7|14221.7|14219.7|14223.1|14221.1|14219.1|14217.1|432
1646082210000|2022-02-28 21:03:30|14221.9|14219.9|14226|14224|14226.2|14224.2|14221.5|14219.5|101
1646082220000|2022-02-28 21:03:40|14226.1|14224.1|14227.7|14225.7|14231.5|14229.5|14226.1|14224.1|168
1646082230000|2022-02-28 21:03:50|14227.1|14225.1|14229.2|14227.2|14230.6|14228.6|14224.7|14222.7|145
1646082240000|2022-02-28 21:04:00|14229.4|14227.4|14230.2|14228.2|14231.9|14229.9|14229|14227|94
1646082250000|2022-02-28 21:04:10|14229.5|14227.5|14233|14231|14236|14234|14228.7|14226.7|211
1646082260000|2022-02-28 21:04:20|14232.9|14230.9|14234.5|14232.5|14235.1|14233.1|14232.9|14230.9|111
1646082270000|2022-02-28 21:04:30|14234.6|14232.6|14233|14231|14234.7|14232.7|14229.4|14227.4|85
1646082280000|2022-02-28 21:04:40|14233.6|14231.6|14231.7|14229.7|14234.5|14232.5|14230.1|14228.1|105
1646082290000|2022-02-28 21:04:50|14232.5|14230.5|14232.9|14230.9|14236.1|14234.1|14232.5|14230.5|193
1646082300000|2022-02-28 21:05:00|14233.9|14231.9|14235|14233|14235.1|14233.1|14233.1|14231.1|188
1646082310000|2022-02-28 21:05:10|14235.2|14233.2|14233.2|14231.2|14235.2|14233.2|14231.9|14229.9|129
1646082320000|2022-02-28 21:05:20|14233|14231|14234.2|14232.2|14234.2|14232.2|14227.9|14225.9|157
1646082330000|2022-02-28 21:05:30|14234.1|14232.1|14234.6|14232.6|14236.6|14234.6|14233.2|14231.2|114
1646082340000|2022-02-28 21:05:40|14234.5|14232.5|14232|14230|14236.4|14234.4|14231.2|14229.2|185
1646082350000|2022-02-28 21:05:50|14232.1|14230.1|14233.2|14231.2|14235|14233|14232.1|14230.1|63
1646082360000|2022-02-28 21:06:00|14234|14232|14239.2|14237.2|14239.7|14237.7|14231.1|14229.1|190
1646082370000|2022-02-28 21:06:10|14240|14238|14237.7|14235.7|14240|14238|14237.2|14235.2|146
1646082380000|2022-02-28 21:06:20|14237.6|14235.6|14239.1|14237.1|14241.1|14239.1|14237|14235|138
1646082390000|2022-02-28 21:06:30|14239.6|14237.6|14239.7|14237.7|14240.2|14238.2|14238.6|14236.6|72
1646082400000|2022-02-28 21:06:40|14239.9|14237.9|14237.9|14235.9|14240|14238|14237|14235|218
1646082410000|2022-02-28 21:06:50|14237.4|14235.4|14236.6|14234.6|14237.4|14235.4|14235.9|14233.9|61
1646082420000|2022-02-28 21:07:00|14236.5|14234.5|14236.7|14234.7|14237.6|14235.6|14235.1|14233.1|88
1646082430000|2022-02-28 21:07:10|14237.1|14235.1|14236.5|14234.5|14238.6|14236.6|14235.5|14233.5|115
1646082440000|2022-02-28 21:07:20|14236|14234|14232.9|14230.9|14236|14234|14232.9|14230.9|81
1646082450000|2022-02-28 21:07:30|14232.2|14230.2|14232|14230|14232.5|14230.5|14231.6|14229.6|30
1646082460000|2022-02-28 21:07:40|14232.5|14230.5|14228.9|14226.9|14232.5|14230.5|14227.9|14225.9|72
1646082470000|2022-02-28 21:07:50|14228.7|14226.7|14227.9|14225.9|14230.1|14228.1|14227.9|14225.9|69
1646082480000|2022-02-28 21:08:00|14227.7|14225.7|14228.7|14226.7|14229|14227|14227.6|14225.6|54
1646082490000|2022-02-28 21:08:10|14228.6|14226.6|14225.7|14223.7|14230.9|14228.9|14223.9|14221.9|124
1646082500000|2022-02-28 21:08:20|14224.9|14222.9|14225.4|14223.4|14228|14226|14224.9|14222.9|85
1646082510000|2022-02-28 21:08:30|14225.5|14223.5|14224.1|14222.1|14226.1|14224.1|14223|14221|36
1646082520000|2022-02-28 21:08:40|14224|14222|14215.7|14213.7|14224|14222|14215.7|14213.7|172
1646082530000|2022-02-28 21:08:50|14215.6|14213.6|14220.1|14218.1|14220.6|14218.6|14215.6|14213.6|75
1646082540000|2022-02-28 21:09:00|14220.4|14218.4|14219.2|14217.2|14222.4|14220.4|14218.7|14216.7|64
1646082550000|2022-02-28 21:09:10|14219.5|14217.5|14218|14216|14220|14218|14218|14216|51
1646082560000|2022-02-28 21:09:20|14217.5|14215.5|14215.9|14213.9|14219|14217|14215.7|14213.7|79
1646082570000|2022-02-28 21:09:30|14215.7|14213.7|14214.7|14212.7|14216.2|14214.2|14213.5|14211.5|84
1646082580000|2022-02-28 21:09:40|14214.6|14212.6|14213.6|14211.6|14215.1|14213.1|14211.4|14209.4|133
1646082590000|2022-02-28 21:09:50|14213.2|14211.2|14220.4|14218.4|14220.9|14218.9|14213.1|14211.1|83
1646082600000|2022-02-28 21:10:00|14221.2|14219.2|14221.2|14219.2|14221.2|14219.2|14217.9|14215.9|29
1646082610000|2022-02-28 21:10:10|14220.4|14218.4|14217.6|14215.6|14221.1|14219.1|14217.5|14215.5|39
1646082620000|2022-02-28 21:10:20|14217.7|14215.7|14225.9|14223.9|14228.9|14226.9|14217.5|14215.5|94
1646082630000|2022-02-28 21:10:30|14226.1|14224.1|14229.5|14227.5|14230.9|14228.9|14224.7|14222.7|76
1646082640000|2022-02-28 21:10:40|14230.6|14228.6|14226.5|14224.5|14230.6|14228.6|14225.7|14223.7|86
1646082650000|2022-02-28 21:10:50|14226.6|14224.6|14225.4|14223.4|14228|14226|14225.4|14223.4|40
1646082660000|2022-02-28 21:11:00|14225.5|14223.5|14228.6|14226.6|14230.7|14228.7|14225.5|14223.5|64
1646082670000|2022-02-28 21:11:10|14228.5|14226.5|14232.7|14230.7|14233|14231|14228.5|14226.5|63
1646082680000|2022-02-28 21:11:20|14232.5|14230.5|14232.6|14230.6|14233|14231|14231.2|14229.2|39
1646082690000|2022-02-28 21:11:30|14232.4|14230.4|14230.1|14228.1|14232.5|14230.5|14229.4|14227.4|59
1646082700000|2022-02-28 21:11:40|14230.4|14228.4|14231.2|14229.2|14231.6|14229.6|14228.9|14226.9|23
1646082710000|2022-02-28 21:11:50|14231.4|14229.4|14229.1|14227.1|14232.1|14230.1|14229.1|14227.1|42
1646082720000|2022-02-28 21:12:00|14228.9|14226.9|14231.6|14229.6|14231.6|14229.6|14227.1|14225.1|40
1646082730000|2022-02-28 21:12:10|14231.5|14229.5|14233.4|14231.4|14236|14234|14231.1|14229.1|84
1646082740000|2022-02-28 21:12:20|14233.5|14231.5|14233.1|14231.1|14234.1|14232.1|14232|14230|49
1646082750000|2022-02-28 21:12:30|14233|14231|14233|14231|14234.4|14232.4|14232.2|14230.2|27
1646082760000|2022-02-28 21:12:40|14234.5|14232.5|14231.4|14229.4|14234.6|14232.6|14231.4|14229.4|35
1646082770000|2022-02-28 21:12:50|14231.5|14229.5|14232.5|14230.5|14232.7|14230.7|14230.2|14228.2|29
1646082780000|2022-02-28 21:13:00|14233.9|14231.9|14229.6|14227.6|14233.9|14231.9|14229.4|14227.4|50
1646082790000|2022-02-28 21:13:10|14229.5|14227.5|14226.5|14224.5|14231.4|14229.4|14226.5|14224.5|48
1646082800000|2022-02-28 21:13:20|14227|14225|14224.1|14222.1|14230.1|14228.1|14224.1|14222.1|71
1646082810000|2022-02-28 21:13:30|14224.2|14222.2|14228.1|14226.1|14228.1|14226.1|14224.2|14222.2|31
1646082820000|2022-02-28 21:13:40|14228.7|14226.7|14231.9|14229.9|14231.9|14229.9|14228.6|14226.6|30
1646082830000|2022-02-28 21:13:50|14232|14230|14232|14230|14232.2|14230.2|14230.9|14228.9|32
1646082840000|2022-02-28 21:14:00|14231.9|14229.9|14228.1|14226.1|14231.9|14229.9|14227|14225|56
1646082850000|2022-02-28 21:14:10|14228|14226|14227.1|14225.1|14228.6|14226.6|14225|14223|59
1646082860000|2022-02-28 21:14:20|14227.2|14225.2|14226.5|14224.5|14228.2|14226.2|14225.9|14223.9|26
1646082870000|2022-02-28 21:14:30|14226.6|14224.6|14226.9|14224.9|14228|14226|14226.6|14224.6|44
1646082880000|2022-02-28 21:14:40|14226.7|14224.7|14227.9|14225.9|14228|14226|14226.5|14224.5|25
1646082890000|2022-02-28 21:14:50|14227.7|14225.7|14221.4|14219.4|14227.7|14225.7|14219.6|14217.6|73
1646082900000|2022-02-28 21:15:00|14222.1|14220.1|14223.1|14221.1|14226.2|14224.2|14222|14220|110
1646082910000|2022-02-28 21:15:10|14223.2|14221.2|14222.7|14220.7|14224.2|14222.2|14222.2|14220.2|25
1646082920000|2022-02-28 21:15:20|14222.5|14220.5|14227.9|14225.9|14228.6|14226.6|14221.7|14219.7|28
1646082930000|2022-02-28 21:15:30|14227.7|14225.7|14230|14228|14230|14228|14227.7|14225.7|7
1646082940000|2022-02-28 21:15:40|14229.9|14227.9|14230.6|14228.6|14230.7|14228.7|14229.1|14227.1|19
1646082950000|2022-02-28 21:15:50|14230.7|14228.7|14231.6|14229.6|14232.9|14230.9|14230.5|14228.5|11
1646082960000|2022-02-28 21:16:00|14231.5|14229.5|14230.2|14228.2|14232.2|14230.2|14229.1|14227.1|27
1646082970000|2022-02-28 21:16:10|14230.1|14228.1|14228.6|14226.6|14230.5|14228.5|14228.5|14226.5|29
1646082980000|2022-02-28 21:16:20|14228.1|14226.1|14227.9|14225.9|14228.7|14226.7|14227.5|14225.5|33
1646082990000|2022-02-28 21:16:30|14228|14226|14228.2|14226.2|14228.2|14226.2|14227.7|14225.7|1
1646083000000|2022-02-28 21:16:40|14228.7|14226.7|14228.1|14226.1|14228.9|14226.9|14228|14226|5
1646083010000|2022-02-28 21:16:50|14228.2|14226.2|14230.1|14228.1|14230.2|14228.2|14228.1|14226.1|13
1646083020000|2022-02-28 21:17:00|14230.4|14228.4|14231.4|14229.4|14232.2|14230.2|14229.6|14227.6|15
1646083030000|2022-02-28 21:17:10|14231.2|14229.2|14230.9|14228.9|14231.6|14229.6|14230.4|14228.4|9
1646083040000|2022-02-28 21:17:20|14231|14229|14229.1|14227.1|14231|14229|14228.6|14226.6|10
1646083050000|2022-02-28 21:17:30|14229|14227|14229|14227|14229.1|14227.1|14228.5|14226.5|13
1646083060000|2022-02-28 21:17:40|14228.9|14226.9|14228.1|14226.1|14229.1|14227.1|14228|14226|25
1646083070000|2022-02-28 21:17:50|14228|14226|14227.6|14225.6|14228|14226|14227.4|14225.4|12
1646083080000|2022-02-28 21:18:00|14227.5|14225.5|14227|14225|14227.6|14225.6|14226.1|14224.1|11
1646083090000|2022-02-28 21:18:10|14226|14224|14225.9|14223.9|14226.2|14224.2|14225.4|14223.4|15
1646083100000|2022-02-28 21:18:20|14225.7|14223.7|14224.9|14222.9|14226|14224|14224.9|14222.9|6
1646083110000|2022-02-28 21:18:30|14225.4|14223.4|14225|14223|14225.5|14223.5|14224.9|14222.9|5
1646083120000|2022-02-28 21:18:40|14225.2|14223.2|14224.7|14222.7|14225.2|14223.2|14224.7|14222.7|6
1646083130000|2022-02-28 21:18:50|14224.6|14222.6|14225.2|14223.2|14225.5|14223.5|14224.6|14222.6|7
1646083140000|2022-02-28 21:19:00|14225.5|14223.5|14227.5|14225.5|14228.2|14226.2|14224.5|14222.5|20
1646083150000|2022-02-28 21:19:10|14227.4|14225.4|14227.2|14225.2|14227.4|14225.4|14226.4|14224.4|16
1646083160000|2022-02-28 21:19:20|14226.6|14224.6|14227.9|14225.9|14227.9|14225.9|14226.5|14224.5|13
1646083170000|2022-02-28 21:19:30|14227.6|14225.6|14226.2|14224.2|14227.7|14225.7|14226.1|14224.1|6
1646083180000|2022-02-28 21:19:40|14226.4|14224.4|14226.2|14224.2|14226.4|14224.4|14225.5|14223.5|5
1646083190000|2022-02-28 21:19:50|14226.1|14224.1|14227.9|14225.9|14228|14226|14226|14224|13
1646083200000|2022-02-28 21:20:00|14227.7|14225.7|14227.6|14225.6|14227.7|14225.7|14227.6|14225.6|0
1646083210000|2022-02-28 21:20:10|14227.5|14225.5|14225.4|14223.4|14228.1|14226.1|14225|14223|11
1646083220000|2022-02-28 21:20:20|14225.1|14223.1|14226|14224|14226|14224|14224.7|14222.7|10
1646083230000|2022-02-28 21:20:30|14225.4|14223.4|14225.9|14223.9|14225.9|14223.9|14225.1|14223.1|7
1646083240000|2022-02-28 21:20:40|14226|14224|14228|14226|14229.4|14227.4|14226|14224|21
1646083250000|2022-02-28 21:20:50|14227.9|14225.9|14227.9|14225.9|14228|14226|14227.4|14225.4|8
1646083260000|2022-02-28 21:21:00|14228|14226|14227.1|14225.1|14229.7|14227.7|14227.1|14225.1|23
1646083270000|2022-02-28 21:21:10|14226.9|14224.9|14225.7|14223.7|14227.1|14225.1|14225|14223|25
1646083280000|2022-02-28 21:21:20|14225.9|14223.9|14225.1|14223.1|14225.9|14223.9|14224.6|14222.6|12
1646083290000|2022-02-28 21:21:30|14225|14223|14226.7|14224.7|14226.9|14224.9|14224.6|14222.6|36
1646083300000|2022-02-28 21:21:40|14226.9|14224.9|14226.1|14224.1|14226.9|14224.9|14226.1|14224.1|4
1646083310000|2022-02-28 21:21:50|14225.4|14223.4|14225.1|14223.1|14225.4|14223.4|14224.7|14222.7|2
1646083320000|2022-02-28 21:22:00|14225.2|14223.2|14225.5|14223.5|14225.7|14223.7|14225.2|14223.2|1
1646083330000|2022-02-28 21:22:10|14225.1|14223.1|14225.5|14223.5|14226.2|14224.2|14224.9|14222.9|27
1646083340000|2022-02-28 21:22:20|14225.4|14223.4|14225.4|14223.4|14225.6|14223.6|14224.6|14222.6|9
1646083350000|2022-02-28 21:22:30|14225.5|14223.5|14224.6|14222.6|14225.5|14223.5|14224.1|14222.1|37
1646083360000|2022-02-28 21:22:40|14224.5|14222.5|14224.1|14222.1|14225.1|14223.1|14224.1|14222.1|30
1646083370000|2022-02-28 21:22:50|14224|14222|14225.1|14223.1|14225.1|14223.1|14224|14222|31
1646083380000|2022-02-28 21:23:00|14225.2|14223.2|14226.4|14224.4|14226.6|14224.6|14225.2|14223.2|9
1646083390000|2022-02-28 21:23:10|14226.2|14224.2|14225.7|14223.7|14226.4|14224.4|14225.6|14223.6|0
1646083400000|2022-02-28 21:23:20|14225.6|14223.6|14226.2|14224.2|14226.6|14224.6|14225.6|14223.6|11
1646083410000|2022-02-28 21:23:30|14226.4|14224.4|14225.7|14223.7|14226.7|14224.7|14225.7|14223.7|8
1646083420000|2022-02-28 21:23:40|14225.9|14223.9|14225.9|14223.9|14226|14224|14225.4|14223.4|17
1646083430000|2022-02-28 21:23:50|14226.4|14224.4|14227.6|14225.6|14227.6|14225.6|14226.4|14224.4|10
1646083440000|2022-02-28 21:24:00|14227.5|14225.5|14226.6|14224.6|14228.1|14226.1|14226.5|14224.5|12
1646083450000|2022-02-28 21:24:10|14226.7|14224.7|14226.6|14224.6|14226.7|14224.7|14226.2|14224.2|10
1646083460000|2022-02-28 21:24:20|14226.7|14224.7|14223.1|14221.1|14226.7|14224.7|14223.1|14221.1|18
1646083470000|2022-02-28 21:24:30|14223.2|14221.2|14222.6|14220.6|14223.4|14221.4|14222.5|14220.5|16
1646083480000|2022-02-28 21:24:40|14222.7|14220.7|14224.6|14222.6|14224.6|14222.6|14222.7|14220.7|4
1646083490000|2022-02-28 21:24:50|14224.5|14222.5|14223.6|14221.6|14224.6|14222.6|14223.4|14221.4|15
1646083500000|2022-02-28 21:25:00|14223.7|14221.7|14224.9|14222.9|14226.4|14224.4|14223.1|14221.1|19
1646083510000|2022-02-28 21:25:10|14225|14223|14222.6|14220.6|14225|14223|14219.7|14217.7|37
1646083520000|2022-02-28 21:25:20|14222.7|14220.7|14222.4|14220.4|14222.9|14220.9|14221.7|14219.7|3
1646083530000|2022-02-28 21:25:30|14222.2|14220.2|14221.4|14219.4|14222.4|14220.4|14221.2|14219.2|3
1646083540000|2022-02-28 21:25:40|14221|14219|14219.5|14217.5|14221.4|14219.4|14219|14217|14
1646083550000|2022-02-28 21:25:50|14219.6|14217.6|14219.5|14217.5|14220.6|14218.6|14219.4|14217.4|10
1646083560000|2022-02-28 21:26:00|14219.4|14217.4|14219.6|14217.6|14220.2|14218.2|14219.1|14217.1|23
1646083570000|2022-02-28 21:26:10|14220.1|14218.1|14220.7|14218.7|14220.7|14218.7|14220|14218|8
1646083580000|2022-02-28 21:26:20|14220.9|14218.9|14221.5|14219.5|14221.5|14219.5|14220.9|14218.9|5
1646083590000|2022-02-28 21:26:30|14221.2|14219.2|14220.9|14218.9|14222.6|14220.6|14220.5|14218.5|20
1646083600000|2022-02-28 21:26:40|14221.1|14219.1|14220|14218|14221.5|14219.5|14219.9|14217.9|11
1646083610000|2022-02-28 21:26:50|14220.1|14218.1|14220.4|14218.4|14220.4|14218.4|14220.1|14218.1|1
1646083620000|2022-02-28 21:27:00|14220.5|14218.5|14222.4|14220.4|14223.2|14221.2|14220.5|14218.5|4
1646083630000|2022-02-28 21:27:10|14222.2|14220.2|14220.5|14218.5|14222.6|14220.6|14220.5|14218.5|3
1646083640000|2022-02-28 21:27:20|14220.4|14218.4|14221.5|14219.5|14221.7|14219.7|14219.6|14217.6|15
1646083650000|2022-02-28 21:27:30|14221.4|14219.4|14222.4|14220.4|14222.4|14220.4|14221.4|14219.4|8
1646083660000|2022-02-28 21:27:40|14222|14220|14222.5|14220.5|14222.7|14220.7|14222|14220|1
1646083670000|2022-02-28 21:27:50|14222.7|14220.7|14223.6|14221.6|14223.9|14221.9|14222.7|14220.7|6
1646083680000|2022-02-28 21:28:00|14223.7|14221.7|14223.7|14221.7|14223.9|14221.9|14223.6|14221.6|0
1646083690000|2022-02-28 21:28:10|14223.6|14221.6|14223.6|14221.6|14223.9|14221.9|14222.9|14220.9|7
1646083700000|2022-02-28 21:28:20|14224.1|14222.1|14224.6|14222.6|14224.6|14222.6|14223.9|14221.9|8
1646083710000|2022-02-28 21:28:30|14224.5|14222.5|14225.7|14223.7|14225.7|14223.7|14224.5|14222.5|5
1646083720000|2022-02-28 21:28:40|14225.6|14223.6|14225.5|14223.5|14225.7|14223.7|14225.5|14223.5|3
1646083730000|2022-02-28 21:28:50|14225.6|14223.6|14225.9|14223.9|14225.9|14223.9|14225.6|14223.6|3
1646083740000|2022-02-28 21:29:00|14226.9|14224.9|14225|14223|14226.9|14224.9|14224.9|14222.9|13
1646083750000|2022-02-28 21:29:10|14224.9|14222.9|14225.1|14223.1|14225.4|14223.4|14224.6|14222.6|1
1646083760000|2022-02-28 21:29:20|14225.4|14223.4|14224.7|14222.7|14225.6|14223.6|14224.6|14222.6|9
1646083770000|2022-02-28 21:29:30|14225.2|14223.2|14225.9|14223.9|14225.9|14223.9|14224.7|14222.7|3
1646083780000|2022-02-28 21:29:40|14225.5|14223.5|14224.7|14222.7|14225.5|14223.5|14224.7|14222.7|5
1646083790000|2022-02-28 21:29:50|14225.7|14223.7|14225.4|14223.4|14225.7|14223.7|14225.2|14223.2|12
1646083800000|2022-02-28 21:30:00|14225.1|14223.1|14224.9|14222.9|14225.2|14223.2|14224.9|14222.9|11
1646083810000|2022-02-28 21:30:10|14225.2|14223.2|14225.2|14223.2|14225.9|14223.9|14224.9|14222.9|7
1646083820000|2022-02-28 21:30:20|14225.1|14223.1|14225.7|14223.7|14226.2|14224.2|14225.1|14223.1|11
1646083830000|2022-02-28 21:30:30|14225.9|14223.9|14226.7|14224.7|14227|14225|14225.7|14223.7|10
1646083840000|2022-02-28 21:30:40|14227|14225|14226.7|14224.7|14227|14225|14226.7|14224.7|8
1646083850000|2022-02-28 21:30:50|14225.5|14223.5|14224.6|14222.6|14225.5|14223.5|14224.6|14222.6|12
1646083860000|2022-02-28 21:31:00|14224.7|14222.7|14225|14223|14225|14223|14224.6|14222.6|6
1646083870000|2022-02-28 21:31:10|14225.1|14223.1|14225.4|14223.4|14225.7|14223.7|14225.1|14223.1|13
1646083880000|2022-02-28 21:31:20|14225.7|14223.7|14225.7|14223.7|14225.7|14223.7|14225|14223|4
1646083890000|2022-02-28 21:31:30|14225.6|14223.6|14226.1|14224.1|14227.2|14225.2|14225.6|14223.6|17
1646083900000|2022-02-28 21:31:40|14226|14224|14225.7|14223.7|14226|14224|14225.6|14223.6|10
1646083910000|2022-02-28 21:31:50|14225.9|14223.9|14226|14224|14226.4|14224.4|14225.6|14223.6|6
1646083920000|2022-02-28 21:32:00|14226.1|14224.1|14225.7|14223.7|14226.2|14224.2|14225.7|14223.7|2
1646083930000|2022-02-28 21:32:10|14226.6|14224.6|14226.6|14224.6|14226.6|14224.6|14226.6|14224.6|4
1646083940000|2022-02-28 21:32:20|14226.7|14224.7|14227.9|14225.9|14227.9|14225.9|14226.6|14224.6|11
1646083950000|2022-02-28 21:32:30|14227.7|14225.7|14226.9|14224.9|14227.7|14225.7|14226.5|14224.5|8
1646083960000|2022-02-28 21:32:40|14226.5|14224.5|14228|14226|14228.2|14226.2|14226.4|14224.4|7
1646083970000|2022-02-28 21:32:50|14227.9|14225.9|14228.9|14226.9|14229.2|14227.2|14227.7|14225.7|17
1646083980000|2022-02-28 21:33:00|14228.7|14226.7|14228.5|14226.5|14229.7|14227.7|14228.5|14226.5|14
1646083990000|2022-02-28 21:33:10|14228.6|14226.6|14229.6|14227.6|14229.7|14227.7|14228.5|14226.5|12
1646084000000|2022-02-28 21:33:20|14229.4|14227.4|14230.7|14228.7|14231.9|14229.9|14229|14227|31
1646084010000|2022-02-28 21:33:30|14230.6|14228.6|14230.5|14228.5|14231|14229|14230.1|14228.1|2
1646084020000|2022-02-28 21:33:40|14230.4|14228.4|14230.4|14228.4|14230.7|14228.7|14230|14228|5
1646084030000|2022-02-28 21:33:50|14230.2|14228.2|14230.2|14228.2|14230.7|14228.7|14230.1|14228.1|1
1646084040000|2022-02-28 21:34:00|14230.4|14228.4|14229.6|14227.6|14230.4|14228.4|14229.6|14227.6|3
1646084050000|2022-02-28 21:34:10|14229.5|14227.5|14229.1|14227.1|14229.5|14227.5|14229.1|14227.1|5
1646084060000|2022-02-28 21:34:20|14229|14227|14228|14226|14229.1|14227.1|14228|14226|7
1646084070000|2022-02-28 21:34:30|14227.9|14225.9|14227.5|14225.5|14227.9|14225.9|14227.2|14225.2|3
1646084080000|2022-02-28 21:34:40|14227.6|14225.6|14227.5|14225.5|14228.1|14226.1|14227.2|14225.2|11
1646084090000|2022-02-28 21:34:50|14227.6|14225.6|14227.2|14225.2|14227.6|14225.6|14227.2|14225.2|5
1646084100000|2022-02-28 21:35:00|14227.1|14225.1|14226.7|14224.7|14227.1|14225.1|14226.2|14224.2|2
1646084110000|2022-02-28 21:35:10|14226.6|14224.6|14226.5|14224.5|14226.7|14224.7|14226.4|14224.4|3
1646084120000|2022-02-28 21:35:20|14226.6|14224.6|14226.6|14224.6|14227.7|14225.7|14226.4|14224.4|16
1646084130000|2022-02-28 21:35:30|14226.7|14224.7|14226.4|14224.4|14227.5|14225.5|14226.1|14224.1|10
1646084140000|2022-02-28 21:35:40|14226.1|14224.1|14225.9|14223.9|14226.5|14224.5|14225.9|14223.9|3
1646084150000|2022-02-28 21:35:50|14226|14224|14226|14224|14226.2|14224.2|14225.9|14223.9|0
1646084160000|2022-02-28 21:36:00|14226.1|14224.1|14226.1|14224.1|14226.9|14224.9|14226|14224|3
1646084170000|2022-02-28 21:36:10|14226|14224|14227.2|14225.2|14227.2|14225.2|14226|14224|5
1646084180000|2022-02-28 21:36:20|||||||||5
1646084190000|2022-02-28 21:36:30|14227.4|14225.4|14227.6|14225.6|14227.7|14225.7|14227.4|14225.4|8
1646084200000|2022-02-28 21:36:40|14227.4|14225.4|14225.9|14223.9|14227.4|14225.4|14225.9|14223.9|10
1646084210000|2022-02-28 21:36:50|||||||||1
1646084220000|2022-02-28 21:37:00|14226|14224|14226.4|14224.4|14226.5|14224.5|14226|14224|0
1646084230000|2022-02-28 21:37:10|14226.5|14224.5|14226.5|14224.5|14226.5|14224.5|14226.5|14224.5|0
1646084240000|2022-02-28 21:37:20|14226.6|14224.6|14226.4|14224.4|14227.4|14225.4|14226|14224|7
1646084250000|2022-02-28 21:37:30|14226.5|14224.5|14227.4|14225.4|14227.7|14225.7|14226.4|14224.4|5
1646084260000|2022-02-28 21:37:40|14227.5|14225.5|14227.6|14225.6|14227.7|14225.7|14227.1|14225.1|0
1646084270000|2022-02-28 21:37:50|14227.7|14225.7|14228.7|14226.7|14228.7|14226.7|14227.7|14225.7|6
1646084280000|2022-02-28 21:38:00|14228.6|14226.6|14227.7|14225.7|14228.6|14226.6|14226.7|14224.7|12
1646084290000|2022-02-28 21:38:10|14227.4|14225.4|14228.1|14226.1|14228.1|14226.1|14227.1|14225.1|4
1646084300000|2022-02-28 21:38:20|14228.4|14226.4|14229.1|14227.1|14229.9|14227.9|14228.4|14226.4|19
1646084310000|2022-02-28 21:38:30|14229.2|14227.2|14228|14226|14229.5|14227.5|14228|14226|7
1646084320000|2022-02-28 21:38:40|14228.1|14226.1|14228.4|14226.4|14228.7|14226.7|14228.1|14226.1|1
1646084330000|2022-02-28 21:38:50|14228.5|14226.5|14228.6|14226.6|14228.7|14226.7|14228.4|14226.4|2
1646084340000|2022-02-28 21:39:00|14228.2|14226.2|14227.9|14225.9|14228.2|14226.2|14227.6|14225.6|20
1646084350000|2022-02-28 21:39:10|14227.7|14225.7|14228.6|14226.6|14228.9|14226.9|14227.7|14225.7|1
1646084360000|2022-02-28 21:39:20|14228.9|14226.9|14228.4|14226.4|14228.9|14226.9|14228.1|14226.1|2
1646084370000|2022-02-28 21:39:30|14228.5|14226.5|14228.9|14226.9|14228.9|14226.9|14228.5|14226.5|0
1646084380000|2022-02-28 21:39:40|14229|14227|14229.7|14227.7|14229.7|14227.7|14229|14227|13
1646084390000|2022-02-28 21:39:50|14229.6|14227.6|14229.5|14227.5|14229.6|14227.6|14229.2|14227.2|1
1646084400000|2022-02-28 21:40:00|14229.4|14227.4|14229|14227|14229.5|14227.5|14228.7|14226.7|5
1646084410000|2022-02-28 21:40:10|14228.9|14226.9|14228.9|14226.9|14229|14227|14228.5|14226.5|8
1646084420000|2022-02-28 21:40:20|14228.6|14226.6|14227.6|14225.6|14228.6|14226.6|14227.6|14225.6|13
1646084430000|2022-02-28 21:40:30|14227.7|14225.7|14226.9|14224.9|14227.7|14225.7|14226.9|14224.9|2
1646084440000|2022-02-28 21:40:40|14226.7|14224.7|14227.9|14225.9|14228|14226|14226.7|14224.7|9
1646084450000|2022-02-28 21:40:50|14228.2|14226.2|14228|14226|14228.2|14226.2|14227.9|14225.9|2
1646084460000|2022-02-28 21:41:00|14228.1|14226.1|14228|14226|14228.1|14226.1|14228|14226|1
1646084470000|2022-02-28 21:41:10|14227.9|14225.9|14227|14225|14227.9|14225.9|14227|14225|3
1646084480000|2022-02-28 21:41:20|14227.1|14225.1|14227.1|14225.1|14227.1|14225.1|14227|14225|0
1646084490000|2022-02-28 21:41:30|14227.2|14225.2|14226.9|14224.9|14227.5|14225.5|14226.9|14224.9|11
1646084500000|2022-02-28 21:41:40|14226.7|14224.7|14227.2|14225.2|14227.2|14225.2|14226.7|14224.7|4
1646084510000|2022-02-28 21:41:50|14228|14226|14228.4|14226.4|14228.4|14226.4|14227.2|14225.2|20
1646084520000|2022-02-28 21:42:00|14228.2|14226.2|14227.2|14225.2|14228.2|14226.2|14227.1|14225.1|29
1646084530000|2022-02-28 21:42:10|14227.1|14225.1|14227.5|14225.5|14227.5|14225.5|14227.1|14225.1|5
1646084540000|2022-02-28 21:42:20|14227.4|14225.4|14226.9|14224.9|14227.6|14225.6|14226.9|14224.9|10
1646084550000|2022-02-28 21:42:30|14227|14225|14227.6|14225.6|14227.6|14225.6|14227|14225|13
1646084560000|2022-02-28 21:42:40|14227.5|14225.5|14227.6|14225.6|14227.7|14225.7|14227.5|14225.5|3
1646084570000|2022-02-28 21:42:50|14227.2|14225.2|14228.7|14226.7|14228.7|14226.7|14227|14225|35
1646084580000|2022-02-28 21:43:00|14228.9|14226.9|14228.9|14226.9|14229|14227|14228.6|14226.6|1
1646084590000|2022-02-28 21:43:10|14229|14227|14229.1|14227.1|14229.1|14227.1|14228.7|14226.7|3
1646084600000|2022-02-28 21:43:20|14228.9|14226.9|14228.2|14226.2|14229.1|14227.1|14228.2|14226.2|14
1646084610000|2022-02-28 21:43:30|14228.4|14226.4|14228.2|14226.2|14228.6|14226.6|14228.1|14226.1|2
1646084620000|2022-02-28 21:43:40|14228.1|14226.1|14228.4|14226.4|14228.4|14226.4|14228.1|14226.1|3
1646084630000|2022-02-28 21:43:50|14228.5|14226.5|14228.2|14226.2|14228.5|14226.5|14228.1|14226.1|5
1646084640000|2022-02-28 21:44:00|14228.4|14226.4|14227.6|14225.6|14228.4|14226.4|14227.5|14225.5|10
1646084650000|2022-02-28 21:44:10|14227.5|14225.5|14228.1|14226.1|14228.2|14226.2|14226.9|14224.9|15
1646084660000|2022-02-28 21:44:20|14228.2|14226.2|14227.5|14225.5|14228.2|14226.2|14227.1|14225.1|9
1646084670000|2022-02-28 21:44:30|14227.6|14225.6|14228.2|14226.2|14228.2|14226.2|14227.6|14225.6|7
1646084680000|2022-02-28 21:44:40|14228.4|14226.4|14228.6|14226.6|14228.6|14226.6|14228.4|14226.4|6
1646084690000|2022-02-28 21:44:50|14229.1|14227.1|14229.1|14227.1|14229.2|14227.2|14229.1|14227.1|8
1646084700000|2022-02-28 21:45:00|14229.4|14227.4|14228.7|14226.7|14229.7|14227.7|14228.7|14226.7|24
1646084710000|2022-02-28 21:45:10|14228.6|14226.6|14228.1|14226.1|14228.6|14226.6|14227.7|14225.7|3
1646084720000|2022-02-28 21:45:20|14228.2|14226.2|14228.4|14226.4|14228.4|14226.4|14227.6|14225.6|1
1646084730000|2022-02-28 21:45:30|14228.2|14226.2|14227.9|14225.9|14228.4|14226.4|14227.7|14225.7|4
1646084740000|2022-02-28 21:45:40|14227.7|14225.7|14227.2|14225.2|14228|14226|14227.1|14225.1|21
1646084750000|2022-02-28 21:45:50|14227.1|14225.1|14227.1|14225.1|14227.2|14225.2|14227.1|14225.1|1
1646084760000|2022-02-28 21:46:00|14227.9|14225.9|14227.9|14225.9|14227.9|14225.9|14227.6|14225.6|3
1646084780000|2022-02-28 21:46:20|14227.7|14225.7|14227.2|14225.2|14227.7|14225.7|14227.2|14225.2|13
1646084790000|2022-02-28 21:46:30|14227.4|14225.4|14227.9|14225.9|14227.9|14225.9|14227.4|14225.4|0
1646084800000|2022-02-28 21:46:40|14227.7|14225.7|14228.4|14226.4|14228.4|14226.4|14227.7|14225.7|13
1646084810000|2022-02-28 21:46:50|14228.2|14226.2|14227.9|14225.9|14228.4|14226.4|14227.6|14225.6|5
1646084820000|2022-02-28 21:47:00|14228.4|14226.4|14227.9|14225.9|14228.4|14226.4|14227.4|14225.4|22
1646084830000|2022-02-28 21:47:10|14228|14226|14228|14226|14228|14226|14227.9|14225.9|1
1646084840000|2022-02-28 21:47:20|14228.1|14226.1|14227.9|14225.9|14228.1|14226.1|14227.7|14225.7|0
1646084850000|2022-02-28 21:47:30|14228|14226|14228.1|14226.1|14228.2|14226.2|14227.9|14225.9|7
1646084860000|2022-02-28 21:47:40|14228.2|14226.2|14227.5|14225.5|14228.2|14226.2|14227.4|14225.4|2
1646084870000|2022-02-28 21:47:50|14227.4|14225.4|14227.2|14225.2|14227.4|14225.4|14227.1|14225.1|4
1646084880000|2022-02-28 21:48:00|14227.1|14225.1|14226.7|14224.7|14227.1|14225.1|14226.6|14224.6|4
1646084890000|2022-02-28 21:48:10|14226.9|14224.9|14227.4|14225.4|14227.4|14225.4|14226.9|14224.9|4
1646084900000|2022-02-28 21:48:20|14227.2|14225.2|14227.4|14225.4|14227.4|14225.4|14227.2|14225.2|2
1646084910000|2022-02-28 21:48:30|14227.5|14225.5|14227.5|14225.5|14227.5|14225.5|14227.5|14225.5|0
1646084920000|2022-02-28 21:48:40|14227.2|14225.2|14226.6|14224.6|14227.4|14225.4|14226.6|14224.6|5
1646084930000|2022-02-28 21:48:50|14226.7|14224.7|14226.7|14224.7|14226.7|14224.7|14226.7|14224.7|3
1646084940000|2022-02-28 21:49:00|14226.6|14224.6|14225.6|14223.6|14226.6|14224.6|14225.6|14223.6|18
1646084950000|2022-02-28 21:49:10|14225.9|14223.9|14225.9|14223.9|14226.1|14224.1|14225.7|14223.7|6
1646084960000|2022-02-28 21:49:20|14225.7|14223.7|14225.6|14223.6|14226|14224|14225.6|14223.6|0
1646084970000|2022-02-28 21:49:30|14225.7|14223.7|14225.5|14223.5|14225.7|14223.7|14225.2|14223.2|11
1646084980000|2022-02-28 21:49:40|14225.6|14223.6|14225.5|14223.5|14225.7|14223.7|14225.5|14223.5|7
1646084990000|2022-02-28 21:49:50|14226|14224|14225.6|14223.6|14226|14224|14225.5|14223.5|2
1646085000000|2022-02-28 21:50:00|14225.5|14223.5|14227|14225|14227|14225|14225.5|14223.5|17
1646085010000|2022-02-28 21:50:10|14226.7|14224.7|14227|14225|14227.2|14225.2|14226.7|14224.7|9
1646085020000|2022-02-28 21:50:20|14227.1|14225.1|14227|14225|14227.1|14225.1|14226.9|14224.9|5
1646085030000|2022-02-28 21:50:30|14227.1|14225.1|14227.1|14225.1|14227.1|14225.1|14227|14225|3
1646085040000|2022-02-28 21:50:40|14227.2|14225.2|14227|14225|14227.6|14225.6|14226.9|14224.9|7
1646085050000|2022-02-28 21:50:50|14227.1|14225.1|14227|14225|14227.2|14225.2|14227|14225|1
1646085060000|2022-02-28 21:51:00|14226.9|14224.9|14226.2|14224.2|14226.9|14224.9|14226.1|14224.1|3
1646085070000|2022-02-28 21:51:10|14226.1|14224.1|14226.7|14224.7|14226.7|14224.7|14226.1|14224.1|5
1646085080000|2022-02-28 21:51:20|14226.9|14224.9|14226.9|14224.9|14227.2|14225.2|14226.7|14224.7|2
1646085090000|2022-02-28 21:51:30|14227.4|14225.4|14227.1|14225.1|14227.5|14225.5|14227.1|14225.1|6
1646085100000|2022-02-28 21:51:40|14227|14225|14226.4|14224.4|14227.1|14225.1|14226.4|14224.4|2
1646085110000|2022-02-28 21:51:50|14226.7|14224.7|14227.6|14225.6|14227.6|14225.6|14226.7|14224.7|5
1646085120000|2022-02-28 21:52:00|14227.5|14225.5|14227.4|14225.4|14227.5|14225.5|14227.4|14225.4|2
1646085130000|2022-02-28 21:52:10|14228|14226|14227.9|14225.9|14228|14226|14227.9|14225.9|3
1646085140000|2022-02-28 21:52:20|14228|14226|14228|14226|14228|14226|14227.9|14225.9|0
1646085150000|2022-02-28 21:52:30|14228.1|14226.1|14227.9|14225.9|14228.7|14226.7|14227.7|14225.7|24
1646085160000|2022-02-28 21:52:40|14227.7|14225.7|14228.2|14226.2|14228.4|14226.4|14227.6|14225.6|9
1646085170000|2022-02-28 21:52:50|14228.1|14226.1|14227.9|14225.9|14228.2|14226.2|14227.9|14225.9|4
1646085180000|2022-02-28 21:53:00|||||||||1
1646085190000|2022-02-28 21:53:10|14228.4|14226.4|14229.4|14227.4|14229.9|14227.9|14228.1|14226.1|12
1646085200000|2022-02-28 21:53:20|14229.2|14227.2|14227.1|14225.1|14229.2|14227.2|14226.2|14224.2|27
1646085210000|2022-02-28 21:53:30|14227|14225|14227.5|14225.5|14227.5|14225.5|14226|14224|10
1646085220000|2022-02-28 21:53:40|14227.6|14225.6|14228.5|14226.5|14228.7|14226.7|14227.5|14225.5|7
1646085230000|2022-02-28 21:53:50|14228.4|14226.4|14229.1|14227.1|14229.1|14227.1|14228.4|14226.4|6
1646085240000|2022-02-28 21:54:00|14229.2|14227.2|14228.5|14226.5|14229.2|14227.2|14228.5|14226.5|9
1646085250000|2022-02-28 21:54:10|14228.6|14226.6|14228.7|14226.7|14228.9|14226.9|14228.4|14226.4|10
1646085260000|2022-02-28 21:54:20|14228.9|14226.9|14227|14225|14228.9|14226.9|14227|14225|10
1646085270000|2022-02-28 21:54:30|14227.1|14225.1|14224.6|14222.6|14227.1|14225.1|14224.5|14222.5|35
1646085280000|2022-02-28 21:54:40|14224.4|14222.4|14226|14224|14226.1|14224.1|14224.4|14222.4|9
1646085290000|2022-02-28 21:54:50|14225.9|14223.9|14226.6|14224.6|14226.7|14224.7|14225.9|14223.9|4
1646085300000|2022-02-28 21:55:00|14226.4|14224.4|14226|14224|14226.6|14224.6|14225|14223|29
1646085310000|2022-02-28 21:55:10|14226.1|14224.1|14225.7|14223.7|14226.1|14224.1|14225.7|14223.7|0
1646085320000|2022-02-28 21:55:20|14225.9|14223.9|14226.7|14224.7|14226.7|14224.7|14225.9|14223.9|3
1646085330000|2022-02-28 21:55:30|14226.6|14224.6|14226.7|14224.7|14226.7|14224.7|14226.5|14224.5|1
1646085340000|2022-02-28 21:55:40|||||||||1
1646085350000|2022-02-28 21:55:50|14226.4|14224.4|14226.5|14224.5|14226.5|14224.5|14226.2|14224.2|1
1646085360000|2022-02-28 21:56:00|14226|14224|14224.9|14222.9|14226|14224|14224.6|14222.6|23
1646085370000|2022-02-28 21:56:10|14225|14223|14225|14223|14225.6|14223.6|14224.9|14222.9|15
1646085380000|2022-02-28 21:56:20|14224.7|14222.7|14224.7|14222.7|14225.5|14223.5|14224.6|14222.6|10
1646085390000|2022-02-28 21:56:30|14224.6|14222.6|14224.9|14222.9|14224.9|14222.9|14224.4|14222.4|6
1646085400000|2022-02-28 21:56:40|14225|14223|14226|14224|14226|14224|14225|14223|12
1646085410000|2022-02-28 21:56:50|14226.1|14224.1|14225.5|14223.5|14226.1|14224.1|14225.4|14223.4|3
1646085420000|2022-02-28 21:57:00|14225.6|14223.6|14225.9|14223.9|14225.9|14223.9|14225.6|14223.6|4
1646085430000|2022-02-28 21:57:10|14225.7|14223.7|14226|14224|14226|14224|14225.6|14223.6|0
1646085440000|2022-02-28 21:57:20|14226.1|14224.1|14225.9|14223.9|14226.2|14224.2|14225.9|14223.9|1
1646085450000|2022-02-28 21:57:30|14225.7|14223.7|14225.7|14223.7|14226.1|14224.1|14225.7|14223.7|0
1646085460000|2022-02-28 21:57:40|14225.4|14223.4|14225.4|14223.4|14225.4|14223.4|14225.4|14223.4|7
1646085470000|2022-02-28 21:57:50|14225.5|14223.5|14225.5|14223.5|14225.5|14223.5|14225.5|14223.5|0
1646085480000|2022-02-28 21:58:00|14224.6|14222.6|14224.6|14222.6|14224.7|14222.7|14224.6|14222.6|4
1646085490000|2022-02-28 21:58:10|14224.7|14222.7|14224.5|14222.5|14224.9|14222.9|14224.5|14222.5|4
1646085500000|2022-02-28 21:58:20|14224.9|14222.9|14223|14221|14224.9|14222.9|14222.5|14220.5|69
1646085510000|2022-02-28 21:58:30|14222.9|14220.9|14223.1|14221.1|14223.1|14221.1|14222.6|14220.6|7
1646085520000|2022-02-28 21:58:40|14223.4|14221.4|14223.6|14221.6|14223.6|14221.6|14223.1|14221.1|6
1646085530000|2022-02-28 21:58:50|14224.9|14222.9|14225.1|14223.1|14225.2|14223.2|14224.7|14222.7|40
1646085540000|2022-02-28 21:59:00|14225|14223|14224|14222|14225.2|14223.2|14223.2|14221.2|15
1646085550000|2022-02-28 21:59:10|14224.1|14222.1|14223.7|14221.7|14224.5|14222.5|14223.7|14221.7|8
1646085560000|2022-02-28 21:59:20|14224.6|14222.6|14225.9|14223.9|14225.9|14223.9|14224.2|14222.2|13
1646085570000|2022-02-28 21:59:30|14225.6|14223.6|14224.6|14222.6|14225.6|14223.6|14224.5|14222.5|14
1646085580000|2022-02-28 21:59:40|14224.5|14222.5|14226.4|14224.4|14226.4|14224.4|14224.4|14222.4|23
1646085590000|2022-02-28 21:59:50|14226.1|14224.1|14227.1|14222.1|14227.4|14225.4|14226.1|14222.1|26
1646085600000|2022-02-28 22:00:00|14227.6|14222.6|14227.4|14222.4|14227.6|14222.6|14227.4|14222.4|0
1646085610000|2022-02-28 22:00:10|14227.3|14222.3|14227.3|14222.3|14227.3|14222.3|14227.3|14222.3|0
1646085620000|2022-02-28 22:00:20|14227.2|14222.2|14227.2|14222.2|14227.2|14222.2|14227.2|14222.2|0
1646085650000|2022-02-28 22:00:50|14227.1|14222.1|14227|14222|14227.1|14222.1|14226.9|14221.9|0
1646085660000|2022-02-28 22:01:00|14226.9|14221.9|14227|14222|14227|14222|14226.9|14221.9|0
1646085680000|2022-02-28 22:01:20|14227.1|14222.1|14227.1|14222.1|14227.1|14222.1|14227.1|14222.1|0
1646085690000|2022-02-28 22:01:30|14227|14222|14227|14222|14227|14222|14227|14222|0
1646085710000|2022-02-28 22:01:50|14226.8|14221.8|14226.9|14221.9|14226.9|14221.9|14226.8|14221.8|0
1646085720000|2022-02-28 22:02:00|14226.6|14221.6|14226.5|14221.5|14226.6|14221.6|14226.5|14221.5|0
1646085750000|2022-02-28 22:02:30|14226.6|14221.6|14226.6|14221.6|14226.6|14221.6|14226.6|14221.6|0
1646085760000|2022-02-28 22:02:40|14225.2|14220.2|14225.2|14220.2|14225.2|14220.2|14225.2|14220.2|0
1646085770000|2022-02-28 22:02:50|14225.1|14220.1|14225.1|14220.1|14225.1|14220.1|14225.1|14220.1|0
1646085790000|2022-02-28 22:03:10|14225|14220|14224.9|14219.9|14225|14220|14224.9|14219.9|0
1646085810000|2022-02-28 22:03:30|14225|14220|14225.1|14220.1|14225.1|14220.1|14225|14220|0
1646085820000|2022-02-28 22:03:40|14225.4|14220.4|14225.6|14220.6|14225.6|14220.6|14225.4|14220.4|0
1646085830000|2022-02-28 22:03:50|14225.7|14220.7|14225.7|14220.7|14225.7|14220.7|14225.7|14220.7|0
1646085840000|2022-02-28 22:04:00|14225.4|14220.4|14225.4|14220.4|14225.4|14220.4|14225.4|14220.4|0
1646085850000|2022-02-28 22:04:10|14225.7|14220.7|14225.6|14220.6|14225.7|14220.7|14225.6|14220.6|0
1646085870000|2022-02-28 22:04:30|14225.4|14220.4|14226.4|14221.4|14226.4|14221.4|14225.3|14220.3|0
1646085880000|2022-02-28 22:04:40|14226|14221|14224|14219|14226|14221|14223.6|14218.6|0
1646085890000|2022-02-28 22:04:50|14223.6|14218.6|14225.1|14220.1|14225.1|14220.1|14223.6|14218.6|0
1646085900000|2022-02-28 22:05:00|14225.4|14220.4|14225.4|14220.4|14225.4|14220.4|14225.4|14220.4|0
1646085910000|2022-02-28 22:05:10|14225.1|14220.1|14225.3|14220.3|14225.3|14220.3|14225.1|14220.1|0
1646085930000|2022-02-28 22:05:30|14225.4|14220.4|14225.4|14220.4|14225.4|14220.4|14225.4|14220.4|0
1646085940000|2022-02-28 22:05:40|14225.3|14220.3|14225.3|14220.3|14225.3|14220.3|14225.3|14220.3|0
1646085950000|2022-02-28 22:05:50|14223.3|14218.3|14223.1|14218.1|14223.3|14218.3|14223.1|14218.1|0
1646085960000|2022-02-28 22:06:00|14222.8|14217.8|14223.1|14218.1|14223.1|14218.1|14222.8|14217.8|0
1646085980000|2022-02-28 22:06:20|14222.7|14217.7|14222.8|14217.8|14222.8|14217.8|14222.5|14217.5|0
1646085990000|2022-02-28 22:06:30|14223|14218|14223|14218|14223|14218|14223|14218|0
1646086010000|2022-02-28 22:06:50|14222.6|14217.6|14222.5|14217.5|14222.6|14217.6|14222.5|14217.5|0
1646086030000|2022-02-28 22:07:10|14222.6|14217.6|14222.5|14217.5|14222.6|14217.6|14222.5|14217.5|0
1646086050000|2022-02-28 22:07:30|14222.8|14217.8|14222.8|14217.8|14222.8|14217.8|14222.8|14217.8|0
1646086060000|2022-02-28 22:07:40|14222.7|14217.7|14222.2|14217.2|14222.7|14217.7|14222.2|14217.2|0
1646086070000|2022-02-28 22:07:50|14222.3|14217.3|14222.5|14217.5|14222.5|14217.5|14222.3|14217.3|0
1646086080000|2022-02-28 22:08:00|14222.8|14217.8|14222.6|14217.6|14222.8|14217.8|14222.6|14217.6|0
1646086090000|2022-02-28 22:08:10|14222.3|14217.3|14222.3|14217.3|14222.3|14217.3|14222.3|14217.3|0
1646086100000|2022-02-28 22:08:20|14222.2|14217.2|14222.2|14217.2|14222.2|14217.2|14222.2|14217.2|0
1646086120000|2022-02-28 22:08:40|14222.3|14217.3|14222.3|14217.3|14222.3|14217.3|14222.3|14217.3|0
1646086130000|2022-02-28 22:08:50|14222.2|14217.2|14222.3|14217.3|14222.3|14217.3|14222.2|14217.2|0
1646086150000|2022-02-28 22:09:10|14222.4|14217.4|14222.4|14217.4|14222.4|14217.4|14222.4|14217.4|0
1646086160000|2022-02-28 22:09:20|14222.3|14217.3|14222.3|14217.3|14222.3|14217.3|14222.3|14217.3|0
1646086170000|2022-02-28 22:09:30|14222.2|14217.2|14222.2|14217.2|14222.2|14217.2|14222.2|14217.2|0
1646086230000|2022-02-28 22:10:30|14222.6|14217.6|14222.4|14217.4|14222.6|14217.6|14222.3|14217.3|0
1646086250000|2022-02-28 22:10:50|14222.2|14217.2|14222.1|14217.1|14222.4|14217.4|14222.1|14217.1|0
1646086260000|2022-02-28 22:11:00|14222|14217|14222|14217|14222|14217|14222|14217|0
1646086270000|2022-02-28 22:11:10|14222.1|14217.1|14223.3|14218.3|14223.3|14218.3|14222.1|14217.1|0
1646086280000|2022-02-28 22:11:20|14223.2|14218.2|14223.3|14218.3|14223.3|14218.3|14223.2|14218.2|0
1646086290000|2022-02-28 22:11:30|14222.7|14217.7|14222.7|14217.7|14222.7|14217.7|14222.7|14217.7|0
1646086400000|2022-02-28 22:13:20|14222.9|14217.9|14222.8|14217.8|14222.9|14217.9|14222.7|14217.7|0
1646086410000|2022-02-28 22:13:30|14223|14218|14223.6|14218.6|14223.7|14218.7|14223|14218|0
1646086420000|2022-02-28 22:13:40|14223.5|14218.5|14223.2|14218.2|14223.5|14218.5|14223.2|14218.2|0
1646086440000|2022-02-28 22:14:00|14223.3|14218.3|14223.3|14218.3|14223.3|14218.3|14223.3|14218.3|0
1646086450000|2022-02-28 22:14:10|14223.2|14218.2|14224.1|14219.1|14224.1|14219.1|14223.2|14218.2|0
1646086460000|2022-02-28 22:14:20|14224.2|14219.2|14224.2|14219.2|14224.2|14219.2|14224.2|14219.2|0
1646086470000|2022-02-28 22:14:30|14224.1|14219.1|14224.1|14219.1|14224.1|14219.1|14224.1|14219.1|0
1646086480000|2022-02-28 22:14:40|14224.8|14219.8|14224.8|14219.8|14224.8|14219.8|14224.8|14219.8|0
1646086490000|2022-02-28 22:14:50|14223.7|14218.7|14224.8|14219.8|14224.8|14219.8|14223.7|14218.7|0
1646086500000|2022-02-28 22:15:00|14225.5|14220.5|14225.5|14220.5|14225.5|14220.5|14225.5|14220.5|0
1646086530000|2022-02-28 22:15:30|14226.3|14221.3|14226.4|14221.4|14226.4|14221.4|14226.3|14221.3|0
1646086540000|2022-02-28 22:15:40|14226.5|14221.5|14226.5|14221.5|14226.5|14221.5|14226.5|14221.5|0
1646086610000|2022-02-28 22:16:50|14226.4|14221.4|14226.4|14221.4|14226.4|14221.4|14226.4|14221.4|0
1646086640000|2022-02-28 22:17:20|14226.3|14221.3|14226.3|14221.3|14226.3|14221.3|14226.3|14221.3|0
1646086670000|2022-02-28 22:17:50|14225.7|14220.7|14226.5|14221.5|14226.5|14221.5|14225.7|14220.7|0
1646086680000|2022-02-28 22:18:00|14226.9|14221.9|14226.3|14221.3|14226.9|14221.9|14226.3|14221.3|0
1646086730000|2022-02-28 22:18:50|14225.1|14220.1|14226.3|14221.3|14226.3|14221.3|14225.1|14220.1|0
1646086740000|2022-02-28 22:19:00|14226.4|14221.4|14226.4|14221.4|14226.4|14221.4|14226.4|14221.4|0
1646086780000|2022-02-28 22:19:40|14226.1|14221.1|14226.1|14221.1|14226.1|14221.1|14226.1|14221.1|0
1646086800000|2022-02-28 22:20:00|14226.2|14221.2|14226.2|14221.2|14226.2|14221.2|14226.2|14221.2|0
1646086820000|2022-02-28 22:20:20|14226.1|14221.1|14226.1|14221.1|14226.1|14221.1|14226.1|14221.1|0
1646086830000|2022-02-28 22:20:30|14226|14221|14226|14221|14226|14221|14226|14221|0
1646086840000|2022-02-28 22:20:40|14226.1|14221.1|14226.1|14221.1|14226.1|14221.1|14226.1|14221.1|0
1646086870000|2022-02-28 22:21:10|14226|14221|14226|14221|14226|14221|14226|14221|0
1646086930000|2022-02-28 22:22:10|14225.9|14220.9|14225.9|14220.9|14225.9|14220.9|14225.9|14220.9|0
1646086940000|2022-02-28 22:22:20|14226.1|14221.1|14226.1|14221.1|14226.1|14221.1|14226.1|14221.1|0
1646086980000|2022-02-28 22:23:00|14225.5|14220.5|14225.8|14220.8|14225.8|14220.8|14225.5|14220.5|0
1646086990000|2022-02-28 22:23:10|14225.9|14220.9|14225.6|14220.6|14225.9|14220.9|14225.6|14220.6|0
1646087000000|2022-02-28 22:23:20|14225.5|14220.5|14225.3|14220.3|14225.5|14220.5|14225.3|14220.3|0
1646087010000|2022-02-28 22:23:30|14224.4|14219.4|14224.3|14219.3|14224.7|14219.7|14224.3|14219.3|0
1646087020000|2022-02-28 22:23:40|14224.2|14219.2|14224.2|14219.2|14224.2|14219.2|14224.2|14219.2|0
1646087030000|2022-02-28 22:23:50|14224.1|14219.1|14224.2|14219.2|14224.2|14219.2|14224.1|14219.1|0
1646087040000|2022-02-28 22:24:00|14224|14219|14224.3|14219.3|14224.4|14219.4|14224|14219|0
1646087060000|2022-02-28 22:24:20|14221.7|14216.7|14223.9|14218.9|14224|14219|14221.7|14216.7|0
1646087080000|2022-02-28 22:24:40|14222.8|14217.8|14222.8|14217.8|14222.8|14217.8|14222.8|14217.8|0
1646087140000|2022-02-28 22:25:40|14224|14219|14224|14219|14224|14219|14224|14219|0
1646087170000|2022-02-28 22:26:10|14223.4|14218.4|14223.4|14218.4|14223.4|14218.4|14223.4|14218.4|0
1646087180000|2022-02-28 22:26:20|14223.3|14218.3|14223.3|14218.3|14223.3|14218.3|14223.3|14218.3|0
1646087200000|2022-02-28 22:26:40|14223.2|14218.2|14223.2|14218.2|14223.2|14218.2|14223.2|14218.2|0
1646087210000|2022-02-28 22:26:50|14222.8|14217.8|14222.8|14217.8|14222.8|14217.8|14222.8|14217.8|0
1646087220000|2022-02-28 22:27:00|14222.6|14217.6|14222.6|14217.6|14222.6|14217.6|14222.6|14217.6|0
1646087250000|2022-02-28 22:27:30|14222.3|14217.3|14223.6|14218.6|14223.6|14218.6|14222.3|14217.3|0
1646087260000|2022-02-28 22:27:40|14224.3|14219.3|14223.9|14218.9|14224.3|14219.3|14223.9|14218.9|0
1646087270000|2022-02-28 22:27:50|14224|14219|14224|14219|14224|14219|14224|14219|0
1646087290000|2022-02-28 22:28:10|14224.1|14219.1|14224.1|14219.1|14224.1|14219.1|14224.1|14219.1|0
1646087300000|2022-02-28 22:28:20|14224|14219|14224.5|14219.5|14224.5|14219.5|14224|14219|0
1646087310000|2022-02-28 22:28:30|14223.9|14218.9|14223.9|14218.9|14223.9|14218.9|14223.9|14218.9|0
1646087320000|2022-02-28 22:28:40|14224.2|14219.2|14224.2|14219.2|14224.2|14219.2|14224.2|14219.2|0
1646087340000|2022-02-28 22:29:00|14223.9|14218.9|14223.6|14218.6|14223.9|14218.9|14223.6|14218.6|0
1646087350000|2022-02-28 22:29:10|14223.9|14218.9|14223.9|14218.9|14223.9|14218.9|14223.9|14218.9|0
1646087360000|2022-02-28 22:29:20|14223.8|14218.8|14223.8|14218.8|14223.8|14218.8|14223.8|14218.8|0
1646087370000|2022-02-28 22:29:30|14223.9|14218.9|14223.8|14218.8|14223.9|14218.9|14223.8|14218.8|0
1646087380000|2022-02-28 22:29:40|14223.7|14218.7|14223.9|14218.9|14223.9|14218.9|14223.7|14218.7|0
1646087390000|2022-02-28 22:29:50|14224|14219|14223.9|14218.9|14224|14219|14223.9|14218.9|0
1646087400000|2022-02-28 22:30:00|14223.7|14218.7|14223.7|14218.7|14223.7|14218.7|14223.7|14218.7|0
1646087430000|2022-02-28 22:30:30|14223.6|14218.6|14223.6|14218.6|14223.6|14218.6|14223.6|14218.6|0
1646087440000|2022-02-28 22:30:40|14223.5|14218.5|14223.5|14218.5|14223.5|14218.5|14223.5|14218.5|0
1646087470000|2022-02-28 22:31:10|14223.4|14218.4|14223.5|14218.5|14223.5|14218.5|14223.4|14218.4|0
1646087480000|2022-02-28 22:31:20|14223.2|14218.2|14223|14218|14223.2|14218.2|14223|14218|0
1646087490000|2022-02-28 22:31:30|14222.9|14217.9|14222.9|14217.9|14222.9|14217.9|14222.9|14217.9|0
1646087500000|2022-02-28 22:31:40|14223.1|14218.1|14223.1|14218.1|14223.1|14218.1|14223.1|14218.1|0
1646087550000|2022-02-28 22:32:30|14223.4|14218.4|14223.4|14218.4|14223.4|14218.4|14223.4|14218.4|0
1646087560000|2022-02-28 22:32:40|14223.1|14218.1|14223.2|14218.2|14223.2|14218.2|14223.1|14218.1|0
1646087590000|2022-02-28 22:33:10|14223.3|14218.3|14223.3|14218.3|14223.3|14218.3|14223.3|14218.3|0
1646087600000|2022-02-28 22:33:20|14223.5|14218.5|14225.5|14220.5|14225.5|14220.5|14223.5|14218.5|0
1646087610000|2022-02-28 22:33:30|14225.4|14220.4|14225.4|14220.4|14225.4|14220.4|14225.4|14220.4|0
1646087620000|2022-02-28 22:33:40|14225|14220|14225|14220|14225|14220|14225|14220|0
1646087630000|2022-02-28 22:33:50|14224.4|14219.4|14224.4|14219.4|14224.4|14219.4|14224.4|14219.4|0
1646087640000|2022-02-28 22:34:00|14224.3|14219.3|14224.3|14219.3|14224.3|14219.3|14224.3|14219.3|0
1646087650000|2022-02-28 22:34:10|14224.5|14219.5|14224.4|14219.4|14224.5|14219.5|14224.4|14219.4|0
1646087670000|2022-02-28 22:34:30|14224.3|14219.3|14224.3|14219.3|14224.3|14219.3|14224.3|14219.3|0
1646087680000|2022-02-28 22:34:40|14224.2|14219.2|14224.2|14219.2|14224.2|14219.2|14224.2|14219.2|0
1646087730000|2022-02-28 22:35:30|14225.2|14220.2|14225.2|14220.2|14225.2|14220.2|14225.2|14220.2|0
1646087740000|2022-02-28 22:35:40|14224.2|14219.2|14225.3|14220.3|14225.3|14220.3|14224.2|14219.2|0
1646087750000|2022-02-28 22:35:50|14225.4|14220.4|14225.4|14220.4|14225.4|14220.4|14224.6|14219.6|0
1646087760000|2022-02-28 22:36:00|14224.6|14219.6|14225.4|14220.4|14225.4|14220.4|14224.6|14219.6|0
1646087770000|2022-02-28 22:36:10|14225.3|14220.3|14225.3|14220.3|14225.3|14220.3|14225.3|14220.3|0
1646087790000|2022-02-28 22:36:30|14225.4|14220.4|14225.4|14220.4|14225.4|14220.4|14225.4|14220.4|0
1646087800000|2022-02-28 22:36:40|14225.1|14220.1|14225.1|14220.1|14225.1|14220.1|14225.1|14220.1|0
1646087810000|2022-02-28 22:36:50|14225.4|14220.4|14225.5|14220.5|14225.5|14220.5|14225.4|14220.4|0
1646087830000|2022-02-28 22:37:10|14225.6|14220.6|14225.6|14220.6|14225.6|14220.6|14225.5|14220.5|0
1646087840000|2022-02-28 22:37:20|14225.5|14220.5|14225.4|14220.4|14225.5|14220.5|14225.4|14220.4|0
1646087860000|2022-02-28 22:37:40|14225.3|14220.3|14225.4|14220.4|14225.4|14220.4|14225.3|14220.3|0
1646087900000|2022-02-28 22:38:20|14225.5|14220.5|14225.5|14220.5|14225.5|14220.5|14225.5|14220.5|0
1646087920000|2022-02-28 22:38:40|14224.9|14219.9|14225.4|14220.4|14225.5|14220.5|14224.9|14219.9|0
1646087940000|2022-02-28 22:39:00|14225.5|14220.5|14225.5|14220.5|14225.5|14220.5|14225.5|14220.5|0
1646087950000|2022-02-28 22:39:10|14225.4|14220.4|14225.4|14220.4|14225.4|14220.4|14225.4|14220.4|0
1646088010000|2022-02-28 22:40:10|14224.5|14219.5|14225.4|14220.4|14225.4|14220.4|14224.5|14219.5|0
1646088020000|2022-02-28 22:40:20|14225.3|14220.3|14225.3|14220.3|14225.3|14220.3|14225.3|14220.3|0
1646088030000|2022-02-28 22:40:30|14225.7|14220.7|14225.7|14220.7|14225.7|14220.7|14225.7|14220.7|0
1646088090000|2022-02-28 22:41:30|14225.3|14220.3|14225.3|14220.3|14225.3|14220.3|14225.3|14220.3|0
1646088110000|2022-02-28 22:41:50|14225.4|14220.4|14225.4|14220.4|14225.4|14220.4|14225.4|14220.4|0
1646088120000|2022-02-28 22:42:00|14225.9|14220.9|14226.3|14221.3|14226.3|14221.3|14225.9|14220.9|0
1646088160000|2022-02-28 22:42:40|14226.2|14221.2|14225.8|14220.8|14226.3|14221.3|14225.8|14220.8|0
1646088170000|2022-02-28 22:42:50|14225.9|14220.9|14225.9|14220.9|14225.9|14220.9|14225.9|14220.9|0
1646088180000|2022-02-28 22:43:00|14225.8|14220.8|14225.7|14220.7|14225.8|14220.8|14225.7|14220.7|0
1646088190000|2022-02-28 22:43:10|14225.8|14220.8|14225.8|14220.8|14225.8|14220.8|14225.8|14220.8|0
1646088200000|2022-02-28 22:43:20|14225.9|14220.9|14225.9|14220.9|14225.9|14220.9|14225.9|14220.9|0
1646088210000|2022-02-28 22:43:30|14226|14221|14225.9|14220.9|14226|14221|14225.9|14220.9|0
1646088220000|2022-02-28 22:43:40|14225.8|14220.8|14225.9|14220.9|14225.9|14220.9|14225.8|14220.8|0
1646088230000|2022-02-28 22:43:50|14225.6|14220.6|14225.6|14220.6|14225.6|14220.6|14225.6|14220.6|0
1646088250000|2022-02-28 22:44:10|14225.5|14220.5|14225.1|14220.1|14225.5|14220.5|14225.1|14220.1|0
1646088270000|2022-02-28 22:44:30|14223.5|14218.5|14223.5|14218.5|14223.5|14218.5|14223.5|14218.5|0
1646088290000|2022-02-28 22:44:50|14223.4|14218.4|14223.4|14218.4|14223.4|14218.4|14223.4|14218.4|0
1646088310000|2022-02-28 22:45:10|14223.3|14218.3|14223.3|14218.3|14223.3|14218.3|14223.3|14218.3|0
1646088320000|2022-02-28 22:45:20|14223.2|14218.2|14223.2|14218.2|14223.2|14218.2|14223.2|14218.2|0
1646088340000|2022-02-28 22:45:40|14222.5|14217.5|14222.8|14217.8|14222.8|14217.8|14222.5|14217.5|0
1646088350000|2022-02-28 22:45:50|14222|14217|14221.9|14216.9|14222|14217|14221.9|14216.9|0
1646088360000|2022-02-28 22:46:00|14222|14217|14222|14217|14222|14217|14222|14217|0
1646088370000|2022-02-28 22:46:10|14223.8|14218.8|14223.9|14218.9|14223.9|14218.9|14223.8|14218.8|0
1646088380000|2022-02-28 22:46:20|14224|14219|14223.3|14218.3|14224|14219|14223.3|14218.3|0
1646088390000|2022-02-28 22:46:30|14223.9|14218.9|14223.9|14218.9|14223.9|14218.9|14223.9|14218.9|0
1646088410000|2022-02-28 22:46:50|14223.3|14218.3|14223.3|14218.3|14223.3|14218.3|14223.3|14218.3|0
1646088430000|2022-02-28 22:47:10|14223.2|14218.2|14223.2|14218.2|14223.2|14218.2|14223.2|14218.2|0
1646088440000|2022-02-28 22:47:20|14223.3|14218.3|14223.3|14218.3|14223.3|14218.3|14223.2|14218.2|0
1646088480000|2022-02-28 22:48:00|14223.4|14218.4|14223.4|14218.4|14223.4|14218.4|14223.4|14218.4|0
1646088490000|2022-02-28 22:48:10|14223.5|14218.5|14223.5|14218.5|14223.5|14218.5|14223.5|14218.5|0
1646088500000|2022-02-28 22:48:20|14223.4|14218.4|14223.4|14218.4|14223.4|14218.4|14223.4|14218.4|0
1646088510000|2022-02-28 22:48:30|14223.5|14218.5|14223.6|14218.6|14223.6|14218.6|14223.5|14218.5|0
1646088520000|2022-02-28 22:48:40|14223.5|14218.5|14223.5|14218.5|14223.5|14218.5|14223.5|14218.5|0
1646088530000|2022-02-28 22:48:50|14223.6|14218.6|14223.6|14218.6|14223.6|14218.6|14223.6|14218.6|0
1646088540000|2022-02-28 22:49:00|14223.1|14218.1|14223.1|14218.1|14223.1|14218.1|14223.1|14218.1|0
1646088550000|2022-02-28 22:49:10|14222.6|14217.6|14222.5|14217.5|14222.6|14217.6|14222.5|14217.5|0
1646088560000|2022-02-28 22:49:20|14222.4|14217.4|14222.6|14217.6|14222.6|14217.6|14222.4|14217.4|0
1646088570000|2022-02-28 22:49:30|14222.2|14217.2|14222.2|14217.2|14222.2|14217.2|14222.2|14217.2|0
1646088580000|2022-02-28 22:49:40|14222.4|14217.4|14222.4|14217.4|14222.4|14217.4|14222.4|14217.4|0
1646088590000|2022-02-28 22:49:50|14222.5|14217.5|14222.7|14217.7|14222.7|14217.7|14222.5|14217.5|0
1646088600000|2022-02-28 22:50:00|14222.6|14217.6|14222.4|14217.4|14222.6|14217.6|14222.4|14217.4|0
1646088620000|2022-02-28 22:50:20|14222.5|14217.5|14222.5|14217.5|14222.5|14217.5|14222.5|14217.5|0
1646088640000|2022-02-28 22:50:40|14222.7|14217.7|14222.7|14217.7|14222.7|14217.7|14222.7|14217.7|0
1646088660000|2022-02-28 22:51:00|14224.3|14219.3|14224.1|14219.1|14224.3|14219.3|14224.1|14219.1|0
1646088670000|2022-02-28 22:51:10|14224.2|14219.2|14223.6|14218.6|14224.2|14219.2|14223.6|14218.6|0
1646088680000|2022-02-28 22:51:20|14223.7|14218.7|14224.6|14219.6|14224.6|14219.6|14223.7|14218.7|0
1646088690000|2022-02-28 22:51:30|14224.7|14219.7|14224.8|14219.8|14224.8|14219.8|14224.7|14219.7|0
1646088710000|2022-02-28 22:51:50|14224.9|14219.9|14224.9|14219.9|14224.9|14219.9|14224.9|14219.9|0
1646088720000|2022-02-28 22:52:00|14224.8|14219.8|14224.8|14219.8|14224.8|14219.8|14224.8|14219.8|0
1646088740000|2022-02-28 22:52:20|14225|14220|14225|14220|14225|14220|14225|14220|0
1646088750000|2022-02-28 22:52:30|14224.1|14219.1|14224.1|14219.1|14224.1|14219.1|14224.1|14219.1|0
1646088760000|2022-02-28 22:52:40|14224|14219|14224.2|14219.2|14224.2|14219.2|14224|14219|0
1646088790000|2022-02-28 22:53:10|14225|14220|14224.8|14219.8|14225|14220|14224.8|14219.8|0
1646088800000|2022-02-28 22:53:20|14224.9|14219.9|14225|14220|14225.2|14220.2|14224.6|14219.6|0
1646088810000|2022-02-28 22:53:30|14224.7|14219.7|14224.6|14219.6|14224.8|14219.8|14224.6|14219.6|0
1646088820000|2022-02-28 22:53:40|14224.5|14219.5|14224.5|14219.5|14224.5|14219.5|14224.5|14219.5|0
1646088830000|2022-02-28 22:53:50|14224.6|14219.6|14224.6|14219.6|14224.6|14219.6|14224.5|14219.5|0
1646088840000|2022-02-28 22:54:00|14224.5|14219.5|14225.1|14220.1|14225.1|14220.1|14224.5|14219.5|0
1646088850000|2022-02-28 22:54:10|14225.2|14220.2|14224.8|14219.8|14225.2|14220.2|14224.8|14219.8|0
1646088860000|2022-02-28 22:54:20|14224.7|14219.7|14224.1|14219.1|14224.7|14219.7|14224.1|14219.1|0
1646088890000|2022-02-28 22:54:50|14224|14219|14224|14219|14224|14219|14223.8|14218.8|0
1646088900000|2022-02-28 22:55:00|14224.4|14219.4|14224.1|14219.1|14224.4|14219.4|14224.1|14219.1|0
1646088920000|2022-02-28 22:55:20|14223.7|14218.7|14223.7|14218.7|14223.7|14218.7|14223.7|14218.7|0
1646088940000|2022-02-28 22:55:40|14223.8|14218.8|14224.3|14219.3|14224.3|14219.3|14223.8|14218.8|0
1646088950000|2022-02-28 22:55:50|14224.2|14219.2|14224.1|14219.1|14224.2|14219.2|14224.1|14219.1|0
1646088960000|2022-02-28 22:56:00|14223.5|14218.5|14223.5|14218.5|14223.5|14218.5|14223.5|14218.5|0
1646088970000|2022-02-28 22:56:10|14223.2|14218.2|14223.4|14218.4|14223.8|14218.8|14223.2|14218.2|0
1646088980000|2022-02-28 22:56:20|14223.6|14218.6|14223.7|14218.7|14223.7|14218.7|14223.6|14218.6|0
1646088990000|2022-02-28 22:56:30|14223.6|14218.6|14223.6|14218.6|14223.6|14218.6|14223.6|14218.6|0
1646089070000|2022-02-28 22:57:50|14223.9|14218.9|14223.5|14218.5|14223.9|14218.9|14223.5|14218.5|0
1646089100000|2022-02-28 22:58:20|14223.8|14218.8|14224.1|14219.1|14224.1|14219.1|14223.8|14218.8|0
1646089110000|2022-02-28 22:58:30|14224|14219|14224.1|14219.1|14224.1|14219.1|14224|14219|0
1646089140000|2022-02-28 22:59:00|14224.2|14219.2|14223.9|14218.9|14224.2|14219.2|14223.9|14218.9|0
1646089150000|2022-02-28 22:59:10|14224.3|14219.3|14224.3|14219.3|14224.3|14219.3|14224.3|14219.3|0
1646089160000|2022-02-28 22:59:20|14223.8|14218.8|14224.4|14219.4|14224.4|14219.4|14223.8|14218.8|0
1646089170000|2022-02-28 22:59:30|14225.3|14220.3|14225.4|14220.4|14225.7|14220.7|14225.3|14220.3|0
1646089180000|2022-02-28 22:59:40|14225.5|14220.5|14225.5|14220.5|14225.5|14220.5|14225.5|14220.5|0
1646089190000|2022-02-28 22:59:50|14225.3|14220.3|14225.3|14220.3|14225.3|14220.3|14225.3|14220.3|0
1646089200000|2022-02-28 23:00:00|14225.9|14223.9|14221.6|14219.6|14228.1|14226.1|14217.9|14215.9|109
1646089210000|2022-02-28 23:00:10|14221|14219|14225.6|14223.6|14225.9|14223.9|14220.9|14218.9|46
1646089220000|2022-02-28 23:00:20|14225.7|14223.7|14223.1|14221.1|14229.2|14227.2|14223.1|14221.1|49
1646089230000|2022-02-28 23:00:30|14223.9|14221.9|14224.4|14222.4|14226.9|14224.9|14223.6|14221.6|20
1646089240000|2022-02-28 23:00:40|14224.5|14222.5|14223.7|14221.7|14224.7|14222.7|14223.7|14221.7|19
1646089250000|2022-02-28 23:00:50|14223.4|14221.4|14219.6|14217.6|14223.4|14221.4|14219.5|14217.5|37
1646089260000|2022-02-28 23:01:00|14219.7|14217.7|14222.1|14220.1|14222.1|14220.1|14218.9|14216.9|18
1646089270000|2022-02-28 23:01:10|14222|14220|14220.9|14218.9|14222|14220|14220.7|14218.7|11
1646089280000|2022-02-28 23:01:20|14220.7|14218.7|14220.5|14218.5|14221|14219|14220.5|14218.5|9
1646089290000|2022-02-28 23:01:30|14220.7|14218.7|14221|14219|14221.9|14219.9|14220.6|14218.6|13
1646089300000|2022-02-28 23:01:40|14221.6|14219.6|14222.6|14220.6|14223|14221|14220.9|14218.9|9
1646089310000|2022-02-28 23:01:50|14222.7|14220.7|14226|14224|14227.5|14225.5|14222.7|14220.7|35
1646089320000|2022-02-28 23:02:00|14226.1|14224.1|14227.4|14225.4|14231|14229|14226.1|14224.1|97
1646089330000|2022-02-28 23:02:10|14226.6|14224.6|14223.7|14221.7|14226.6|14224.6|14223.7|14221.7|22
1646089340000|2022-02-28 23:02:20|14223.9|14221.9|14222|14220|14224|14222|14221.9|14219.9|22
1646089350000|2022-02-28 23:02:30|14222.1|14220.1|14219.1|14217.1|14222.1|14220.1|14219.1|14217.1|17
1646089360000|2022-02-28 23:02:40|14219|14217|14215.7|14213.7|14219.2|14217.2|14215.7|14213.7|104
1646089370000|2022-02-28 23:02:50|14215.6|14213.6|14215.5|14213.5|14216.9|14214.9|14213.2|14211.2|59
1646089380000|2022-02-28 23:03:00|14215.6|14213.6|14213.9|14211.9|14216.5|14214.5|14213.6|14211.6|36
1646089390000|2022-02-28 23:03:10|14214|14212|14215.6|14213.6|14216|14214|14213.9|14211.9|19
1646089400000|2022-02-28 23:03:20|14215.7|14213.7|14216.7|14214.7|14217.7|14215.7|14215.7|14213.7|35
1646089410000|2022-02-28 23:03:30|14216.6|14214.6|14216.6|14214.6|14217.2|14215.2|14215.9|14213.9|7
1646089420000|2022-02-28 23:03:40|14216.7|14214.7|14217.4|14215.4|14217.4|14215.4|14215.9|14213.9|28
1646089430000|2022-02-28 23:03:50|14217.5|14215.5|14215.7|14213.7|14217.5|14215.5|14215.7|14213.7|6
1646089440000|2022-02-28 23:04:00|14216.2|14214.2|14216|14214|14216.2|14214.2|14215.7|14213.7|2
1646089450000|2022-02-28 23:04:10|14215.5|14213.5|14216.1|14214.1|14216.1|14214.1|14215.5|14213.5|1
1646089460000|2022-02-28 23:04:20|14217|14215|14221|14219|14221.2|14219.2|14216.5|14214.5|39
1646089470000|2022-02-28 23:04:30|14221.1|14219.1|14224.9|14222.9|14225.9|14223.9|14221.1|14219.1|30
1646089480000|2022-02-28 23:04:40|14224.7|14222.7|14223.7|14221.7|14225.5|14223.5|14223.7|14221.7|9
1646089490000|2022-02-28 23:04:50|14223.5|14221.5|14227|14225|14227|14225|14222.5|14220.5|15
1646089500000|2022-02-28 23:05:00|14227.2|14225.2|14225.9|14223.9|14227.7|14225.7|14225.7|14223.7|18
1646089510000|2022-02-28 23:05:10|14225.1|14223.1|14223.7|14221.7|14225.4|14223.4|14223.4|14221.4|12
1646089520000|2022-02-28 23:05:20|14223.4|14221.4|14226|14224|14226.4|14224.4|14223.4|14221.4|10
1646089530000|2022-02-28 23:05:30|14226.5|14224.5|14227.7|14225.7|14228.2|14226.2|14225|14223|4
1646089540000|2022-02-28 23:05:40|14228|14226|14226.9|14224.9|14231.1|14229.1|14226.9|14224.9|46
1646089550000|2022-02-28 23:05:50|14227.2|14225.2|14229.7|14227.7|14229.9|14227.9|14226.9|14224.9|15
1646089560000|2022-02-28 23:06:00|14229.5|14227.5|14231.6|14229.6|14233.6|14231.6|14229|14227|41
1646089570000|2022-02-28 23:06:10|14230.4|14228.4|14232.2|14230.2|14232.4|14230.4|14230.2|14228.2|14
1646089580000|2022-02-28 23:06:20|14232.1|14230.1|14231.7|14229.7|14232.1|14230.1|14230.5|14228.5|16
1646089590000|2022-02-28 23:06:30|14231.9|14229.9|14231.9|14229.9|14232.4|14230.4|14231.1|14229.1|50
1646089600000|2022-02-28 23:06:40|14231|14229|14231.5|14229.5|14231.5|14229.5|14230.9|14228.9|11
1646089610000|2022-02-28 23:06:50|14231.4|14229.4|14228|14226|14231.5|14229.5|14227.9|14225.9|9
1646089620000|2022-02-28 23:07:00|14227.9|14225.9|14228.4|14226.4|14228.6|14226.6|14227.2|14225.2|7
1646089630000|2022-02-28 23:07:10|14229.5|14227.5|14229.5|14227.5|14230|14228|14229.4|14227.4|1
1646089640000|2022-02-28 23:07:20|14229.6|14227.6|14229.4|14227.4|14230.1|14228.1|14229.4|14227.4|2
1646089650000|2022-02-28 23:07:30|14229.2|14227.2|14229|14227|14229.2|14227.2|14228.6|14226.6|5
1646089660000|2022-02-28 23:07:40|14229.5|14227.5|14229.6|14227.6|14229.6|14227.6|14229.1|14227.1|4
1646089670000|2022-02-28 23:07:50|14229.1|14227.1|14230.2|14228.2|14230.5|14228.5|14229.1|14227.1|9
1646089680000|2022-02-28 23:08:00|14230.4|14228.4|14232|14230|14232.4|14230.4|14230.2|14228.2|21
1646089690000|2022-02-28 23:08:10|14231.9|14229.9|14232|14230|14232.6|14230.6|14231.9|14229.9|5
1646089700000|2022-02-28 23:08:20|14232.1|14230.1|14234.2|14232.2|14234.4|14232.4|14232.1|14230.1|10
1646089710000|2022-02-28 23:08:30|14234.6|14232.6|14232.4|14230.4|14234.7|14232.7|14232.4|14230.4|10
1646089720000|2022-02-28 23:08:40|14232.5|14230.5|14232.5|14230.5|14232.7|14230.7|14232.2|14230.2|3
1646089730000|2022-02-28 23:08:50|14232.4|14230.4|14232.1|14230.1|14232.4|14230.4|14231.5|14229.5|10
1646089740000|2022-02-28 23:09:00|14232|14230|14232.5|14230.5|14232.6|14230.6|14232|14230|3
1646089750000|2022-02-28 23:09:10|14232.7|14230.7|14230.5|14228.5|14233|14231|14230.5|14228.5|20
1646089760000|2022-02-28 23:09:20|14229.4|14227.4|14230.4|14228.4|14230.5|14228.5|14229.4|14227.4|17
1646089770000|2022-02-28 23:09:30|14230.6|14228.6|14229.5|14227.5|14231.2|14229.2|14229.2|14227.2|9
1646089780000|2022-02-28 23:09:40|14230|14228|14229.5|14227.5|14230.2|14228.2|14229.4|14227.4|5
1646089790000|2022-02-28 23:09:50|14229.6|14227.6|14229.5|14227.5|14229.6|14227.6|14229.5|14227.5|1
1646089800000|2022-02-28 23:10:00|14229.7|14227.7|14230.2|14228.2|14231.9|14229.9|14229.7|14227.7|14
1646089810000|2022-02-28 23:10:10|14229.2|14227.2|14227.9|14225.9|14229.2|14227.2|14227.9|14225.9|5
1646089820000|2022-02-28 23:10:20|14228.1|14226.1|14228.4|14226.4|14228.4|14226.4|14227.5|14225.5|1
1646089830000|2022-02-28 23:10:30|14228.7|14226.7|14228.5|14226.5|14228.7|14226.7|14228.5|14226.5|1
1646089840000|2022-02-28 23:10:40|14228.2|14226.2|14227.9|14225.9|14228.6|14226.6|14227.5|14225.5|3
1646089850000|2022-02-28 23:10:50|14228|14226|14229.9|14227.9|14229.9|14227.9|14228|14226|5
1646089860000|2022-02-28 23:11:00|14229.7|14227.7|14229.6|14227.6|14230.5|14228.5|14229.6|14227.6|1
1646089870000|2022-02-28 23:11:10|14229.7|14227.7|14230.1|14228.1|14230.2|14228.2|14229.6|14227.6|1
1646089880000|2022-02-28 23:11:20|14230.4|14228.4|14226.2|14224.2|14230.4|14228.4|14226.2|14224.2|8
1646089890000|2022-02-28 23:11:30|14226.5|14224.5|14226.9|14224.9|14227.5|14225.5|14225.4|14223.4|9
1646089900000|2022-02-28 23:11:40|14226.7|14224.7|14224.7|14222.7|14226.7|14224.7|14224.7|14222.7|8
1646089910000|2022-02-28 23:11:50|14224.6|14222.6|14222.6|14220.6|14224.6|14222.6|14222.4|14220.4|4
1646089920000|2022-02-28 23:12:00|14222.7|14220.7|14221.5|14219.5|14223.1|14221.1|14221.5|14219.5|15
1646089930000|2022-02-28 23:12:10|14221.6|14219.6|14219|14217|14222.9|14220.9|14218.4|14216.4|39
1646089940000|2022-02-28 23:12:20|14219.6|14217.6|14220.7|14218.7|14221.2|14219.2|14219.6|14217.6|3
1646089950000|2022-02-28 23:12:30|14220.6|14218.6|14220|14218|14220.9|14218.9|14219.6|14217.6|9
1646089960000|2022-02-28 23:12:40|14219.9|14217.9|14220.9|14218.9|14220.9|14218.9|14217.4|14215.4|12
1646089970000|2022-02-28 23:12:50|14220.6|14218.6|14220.1|14218.1|14221.7|14219.7|14219.7|14217.7|13
1646089980000|2022-02-28 23:13:00|14220|14218|14218.6|14216.6|14220.4|14218.4|14218.6|14216.6|4
1646089990000|2022-02-28 23:13:10|14218.5|14216.5|14220|14218|14220|14218|14218|14216|2
1646090000000|2022-02-28 23:13:20|14220.9|14218.9|14220|14218|14220.9|14218.9|14220|14218|9
1646090010000|2022-02-28 23:13:30|14220.2|14218.2|14221.7|14219.7|14222.5|14220.5|14220.2|14218.2|19
1646090020000|2022-02-28 23:13:40|14221.4|14219.4|14224.4|14222.4|14225.6|14223.6|14221.4|14219.4|28
1646090030000|2022-02-28 23:13:50|14224.1|14222.1|14221.6|14219.6|14224.1|14222.1|14221.5|14219.5|6
1646090040000|2022-02-28 23:14:00|14221.5|14219.5|14224|14222|14225.4|14223.4|14221.5|14219.5|4
1646090060000|2022-02-28 23:14:20|14223.1|14221.1|14225.4|14223.4|14225.4|14223.4|14222.9|14220.9|8
1646090070000|2022-02-28 23:14:30|14225.5|14223.5|14225.1|14223.1|14227|14225|14225.1|14223.1|10
1646090080000|2022-02-28 23:14:40|14225.2|14223.2|14224.7|14222.7|14225.2|14223.2|14224.7|14222.7|0
1646090090000|2022-02-28 23:14:50|14224.4|14222.4|14222.4|14220.4|14224.6|14222.6|14222.4|14220.4|6
1646090100000|2022-02-28 23:15:00|14222.5|14220.5|14227.7|14225.7|14227.7|14225.7|14222.5|14220.5|18
1646090110000|2022-02-28 23:15:10|14226.6|14224.6|14226.6|14224.6|14226.6|14224.6|14226.5|14224.5|5
1646090120000|2022-02-28 23:15:20|14226.4|14224.4|14231.2|14229.2|14239.2|14237.2|14225.5|14223.5|123
1646090130000|2022-02-28 23:15:30|14230.1|14228.1|14229.6|14227.6|14232.1|14230.1|14229.4|14227.4|36
1646090140000|2022-02-28 23:15:40|14230.4|14228.4|14230.4|14228.4|14231.2|14229.2|14229.6|14227.6|10
1646090150000|2022-02-28 23:15:50|14230|14228|14226.1|14224.1|14230|14228|14226.1|14224.1|13
1646090160000|2022-02-28 23:16:00|14225.2|14223.2|14225.4|14223.4|14225.6|14223.6|14224.5|14222.5|8
1646090170000|2022-02-28 23:16:10|14224.6|14222.6|14225.9|14223.9|14226.6|14224.6|14224.6|14222.6|8
1646090180000|2022-02-28 23:16:20|14226|14224|14225.7|14223.7|14226.1|14224.1|14224.7|14222.7|6
1646090190000|2022-02-28 23:16:30|14225.6|14223.6|14226.1|14224.1|14226.1|14224.1|14225.6|14223.6|2
1646090200000|2022-02-28 23:16:40|14225.6|14223.6|14227.6|14225.6|14228.6|14226.6|14225.6|14223.6|29
1646090210000|2022-02-28 23:16:50|14227.4|14225.4|14225.2|14223.2|14227.4|14225.4|14224.2|14222.2|49
1646090220000|2022-02-28 23:17:00|14225.4|14223.4|14228.9|14226.9|14228.9|14226.9|14225.4|14223.4|15
1646090230000|2022-02-28 23:17:10|14229|14227|14229|14227|14229.7|14227.7|14229|14227|2
1646090240000|2022-02-28 23:17:20|14228.7|14226.7|14228.5|14226.5|14228.9|14226.9|14228.5|14226.5|0
1646090250000|2022-02-28 23:17:30|14228|14226|14228.6|14226.6|14228.9|14226.9|14228|14226|1
1646090260000|2022-02-28 23:17:40|14228.7|14226.7|14229.6|14227.6|14229.6|14227.6|14228.2|14226.2|5
1646090270000|2022-02-28 23:17:50|14228.6|14226.6|14228.9|14226.9|14229.2|14227.2|14228.6|14226.6|2
1646090280000|2022-02-28 23:18:00|14228.6|14226.6|14229.4|14227.4|14229.4|14227.4|14228.6|14226.6|3
1646090290000|2022-02-28 23:18:10|14229.5|14227.5|14228.6|14226.6|14229.5|14227.5|14228.4|14226.4|4
1646090300000|2022-02-28 23:18:20|14228.7|14226.7|14228.1|14226.1|14229.2|14227.2|14227.9|14225.9|4
1646090310000|2022-02-28 23:18:30|14228|14226|14226.4|14224.4|14228|14226|14226.1|14224.1|6
1646090320000|2022-02-28 23:18:40|14226.2|14224.2|14226.2|14224.2|14226.4|14224.4|14226.2|14224.2|0
1646090330000|2022-02-28 23:18:50|14226|14224|14225.4|14223.4|14226.1|14224.1|14225.4|14223.4|4
1646090340000|2022-02-28 23:19:00|14225.5|14223.5|14225.5|14223.5|14225.5|14223.5|14225.4|14223.4|1
1646090350000|2022-02-28 23:19:10|14226.6|14224.6|14225.9|14223.9|14226.7|14224.7|14225.4|14223.4|13
1646090360000|2022-02-28 23:19:20|14226.4|14224.4|14227.4|14225.4|14227.4|14225.4|14225.6|14223.6|11
1646090370000|2022-02-28 23:19:30|14227.2|14225.2|14227.1|14225.1|14227.9|14225.9|14227.1|14225.1|4
1646090380000|2022-02-28 23:19:40|14227.2|14225.2|14227.2|14225.2|14229|14227|14227.1|14225.1|19
1646090390000|2022-02-28 23:19:50|14227.1|14225.1|14227.2|14225.2|14227.2|14225.2|14227.1|14225.1|1
1646090400000|2022-02-28 23:20:00|14227.7|14225.7|14226|14224|14227.7|14225.7|14225.9|14223.9|10
1646090410000|2022-02-28 23:20:10|14225.9|14223.9|14228.2|14226.2|14228.4|14226.4|14224.1|14222.1|8
1646090420000|2022-02-28 23:20:20|14228.1|14226.1|14231|14229|14231|14229|14227.2|14225.2|5
1646090430000|2022-02-28 23:20:30|14233|14231|14233.6|14231.6|14234.6|14232.6|14232.7|14230.7|19
1646090440000|2022-02-28 23:20:40|14232.5|14230.5|14231.5|14229.5|14233.2|14231.2|14230.6|14228.6|12
1646090450000|2022-02-28 23:20:50|14231.6|14229.6|14235.5|14233.5|14236.6|14234.6|14231.4|14229.4|19
1646090460000|2022-02-28 23:21:00|14234.7|14232.7|14234.6|14232.6|14234.7|14232.7|14234|14232|4
1646090470000|2022-02-28 23:21:10|14234.1|14232.1|14238.7|14236.7|14238.7|14236.7|14234|14232|20
1646090480000|2022-02-28 23:21:20|14238.9|14236.9|14237.1|14235.1|14239.4|14237.4|14235.7|14233.7|14
1646090490000|2022-02-28 23:21:30|14236.7|14234.7|14237.4|14235.4|14237.7|14235.7|14235.1|14233.1|13
1646090500000|2022-02-28 23:21:40|14237|14235|14241.6|14239.6|14242|14240|14236.7|14234.7|23
1646090510000|2022-02-28 23:21:50|14241.2|14239.2|14244.4|14242.4|14244.6|14242.6|14241.2|14239.2|42
1646090520000|2022-02-28 23:22:00|14243.1|14241.1|14242.9|14240.9|14243.6|14241.6|14242.4|14240.4|19
1646090530000|2022-02-28 23:22:10|14242.7|14240.7|14238.2|14236.2|14242.7|14240.7|14238.2|14236.2|30
1646090540000|2022-02-28 23:22:20|14238.1|14236.1|14237.9|14235.9|14240.1|14238.1|14237.9|14235.9|11
1646090550000|2022-02-28 23:22:30|14237.7|14235.7|14239.4|14237.4|14239.4|14237.4|14237.7|14235.7|3
1646090560000|2022-02-28 23:22:40|14239.5|14237.5|14238.2|14236.2|14239.6|14237.6|14238.2|14236.2|38
1646090570000|2022-02-28 23:22:50|14238.1|14236.1|14237.2|14235.2|14238.1|14236.1|14237.2|14235.2|5
1646090580000|2022-02-28 23:23:00|14237.4|14235.4|14237.9|14235.9|14237.9|14235.9|14236.5|14234.5|3
1646090590000|2022-02-28 23:23:10|14237.7|14235.7|14236.7|14234.7|14237.7|14235.7|14236.6|14234.6|7
1646090600000|2022-02-28 23:23:20|14237|14235|14237.4|14235.4|14237.7|14235.7|14237|14235|2
1646090610000|2022-02-28 23:23:30|14237.6|14235.6|14237.5|14235.5|14237.6|14235.6|14237.5|14235.5|0
1646090620000|2022-02-28 23:23:40|14237.4|14235.4|14236.6|14234.6|14238.5|14236.5|14236.5|14234.5|13
1646090630000|2022-02-28 23:23:50|14237.2|14235.2|14235.6|14233.6|14237.2|14235.2|14235.5|14233.5|11
1646090640000|2022-02-28 23:24:00|14235.5|14233.5|14238|14236|14238|14236|14235.5|14233.5|6
1646090650000|2022-02-28 23:24:10|14237.9|14235.9|14238.6|14236.6|14238.7|14236.7|14237|14235|8
1646090660000|2022-02-28 23:24:20|14238.7|14236.7|14238.7|14236.7|14239|14237|14238.7|14236.7|2
1646090670000|2022-02-28 23:24:30|14238.6|14236.6|14237.5|14235.5|14238.7|14236.7|14237.5|14235.5|6
1646090680000|2022-02-28 23:24:40|14237.6|14235.6|14238.7|14236.7|14238.9|14236.9|14237.6|14235.6|4
1646090690000|2022-02-28 23:24:50|14238.6|14236.6|14239.2|14237.2|14240|14238|14238.5|14236.5|24
1646090700000|2022-02-28 23:25:00|14239.6|14237.6|14241.5|14239.5|14241.6|14239.6|14239.6|14237.6|16
1646090710000|2022-02-28 23:25:10|14241.6|14239.6|14241.2|14239.2|14242.1|14240.1|14240.9|14238.9|15
1646090720000|2022-02-28 23:25:20|14241.1|14239.1|14241.1|14239.1|14241.9|14239.9|14241.1|14239.1|5
1646090730000|2022-02-28 23:25:30|14241.2|14239.2|14240.6|14238.6|14241.2|14239.2|14240.6|14238.6|11
1646090740000|2022-02-28 23:25:40|14240.5|14238.5|14238.6|14236.6|14240.5|14238.5|14238.6|14236.6|2
1646090750000|2022-02-28 23:25:50|14238.5|14236.5|14238.4|14236.4|14239.5|14237.5|14237.6|14235.6|8
1646090760000|2022-02-28 23:26:00|14238.2|14236.2|14240|14238|14240.4|14238.4|14237.9|14235.9|18
1646090770000|2022-02-28 23:26:10|14239.6|14237.6|14239.5|14237.5|14239.6|14237.6|14239.5|14237.5|0
1646090780000|2022-02-28 23:26:20|14239.7|14237.7|14240.9|14238.9|14240.9|14238.9|14239.7|14237.7|2
1646090790000|2022-02-28 23:26:30|14241|14239|14240.6|14238.6|14241.9|14239.9|14240.6|14238.6|5
1646090800000|2022-02-28 23:26:40|14240|14238|14239.6|14237.6|14240.1|14238.1|14239.6|14237.6|2
1646090810000|2022-02-28 23:26:50|14240.1|14238.1|14236.9|14234.9|14240.1|14238.1|14236.7|14234.7|16
1646090820000|2022-02-28 23:27:00|14236.7|14234.7|14236.7|14234.7|14237.4|14235.4|14235.6|14233.6|22
1646090830000|2022-02-28 23:27:10|14237|14235|14237.1|14235.1|14237.5|14235.5|14236.9|14234.9|4
1646090840000|2022-02-28 23:27:20|14237.2|14235.2|14237.2|14235.2|14238.4|14236.4|14237.2|14235.2|9
1646090850000|2022-02-28 23:27:30|14237.4|14235.4|14238|14236|14238.1|14236.1|14236.7|14234.7|15
1646090860000|2022-02-28 23:27:40|14238.1|14236.1|14238.2|14236.2|14238.6|14236.6|14237.4|14235.4|18
1646090870000|2022-02-28 23:27:50|14238.4|14236.4|14236.2|14234.2|14238.5|14236.5|14236.2|14234.2|34
1646090880000|2022-02-28 23:28:00|14236.5|14234.5|14236.4|14234.4|14236.7|14234.7|14235.7|14233.7|16
1646090890000|2022-02-28 23:28:10|14236.2|14234.2|14236.2|14234.2|14236.6|14234.6|14236|14234|1
1646090900000|2022-02-28 23:28:20|14236.1|14234.1|14236|14234|14236.5|14234.5|14236|14234|6
1646090910000|2022-02-28 23:28:30|14236.4|14234.4|14236.4|14234.4|14237|14235|14236.4|14234.4|7
1646090920000|2022-02-28 23:28:40|14236.2|14234.2|14236.1|14234.1|14236.4|14234.4|14236|14234|0
1646090930000|2022-02-28 23:28:50|14236.2|14234.2|14235.7|14233.7|14236.4|14234.4|14235.2|14233.2|28
1646090940000|2022-02-28 23:29:00|14235.9|14233.9|14235.2|14233.2|14235.9|14233.9|14235.2|14233.2|4
1646090950000|2022-02-28 23:29:10|14235.4|14233.4|14235.9|14233.9|14235.9|14233.9|14235.2|14233.2|12
1646090960000|2022-02-28 23:29:20|14236|14234|14238.7|14236.7|14239.2|14237.2|14236|14234|9
1646090970000|2022-02-28 23:29:30|14238.4|14236.4|14237.6|14235.6|14238.5|14236.5|14237.4|14235.4|0
1646090980000|2022-02-28 23:29:40|14237.5|14235.5|14238.2|14236.2|14238.4|14236.4|14237.2|14235.2|0
1646090990000|2022-02-28 23:29:50|14239.1|14237.1|14238.1|14236.1|14239.1|14237.1|14238.1|14236.1|0
1646091000000|2022-02-28 23:30:00|14238.2|14236.2|14237.4|14235.4|14239.9|14237.9|14236.9|14234.9|25
1646091010000|2022-02-28 23:30:10|14237.5|14235.5|14237.1|14235.1|14238.6|14236.6|14237.1|14235.1|4
1646091020000|2022-02-28 23:30:20|14238|14236|14238.4|14236.4|14239|14237|14237.6|14235.6|10
1646091030000|2022-02-28 23:30:30|14237.9|14235.9|14238.2|14236.2|14238.4|14236.4|14237.9|14235.9|1
1646091040000|2022-02-28 23:30:40|14241.6|14239.6|14241.4|14239.4|14242|14240|14241|14239|24
1646091050000|2022-02-28 23:30:50|14241.7|14239.7|14244.4|14242.4|14245|14243|14241.7|14239.7|24
1646091060000|2022-02-28 23:31:00|14244.2|14242.2|14249.5|14247.5|14249.7|14247.7|14243.1|14241.1|114
1646091070000|2022-02-28 23:31:10|14249.6|14247.6|14250.2|14248.2|14250.7|14248.7|14249.5|14247.5|29
1646091080000|2022-02-28 23:31:20|14249.6|14247.6|14249.9|14247.9|14250.1|14248.1|14248.5|14246.5|24
1646091090000|2022-02-28 23:31:30|14250.1|14248.1|14250.6|14248.6|14250.7|14248.7|14249.5|14247.5|27
1646091100000|2022-02-28 23:31:40|14250.7|14248.7|14251|14249|14251.5|14249.5|14250.5|14248.5|38
1646091110000|2022-02-28 23:31:50|14250.9|14248.9|14250.4|14248.4|14251.2|14249.2|14250.1|14248.1|9
1646091120000|2022-02-28 23:32:00|14250.5|14248.5|14251.7|14249.7|14251.7|14249.7|14250.4|14248.4|11
1646091130000|2022-02-28 23:32:10|14251.5|14249.5|14252.4|14250.4|14252.4|14250.4|14251.2|14249.2|16
1646091140000|2022-02-28 23:32:20|14252.2|14250.2|14250.7|14248.7|14254.2|14252.2|14250.6|14248.6|78
1646091150000|2022-02-28 23:32:30|14250.2|14248.2|14250.6|14248.6|14251.9|14249.9|14249.9|14247.9|21
1646091160000|2022-02-28 23:32:40|14250.7|14248.7|14252|14250|14252.9|14250.9|14249.5|14247.5|45
1646091170000|2022-02-28 23:32:50|14251.9|14249.9|14252.1|14250.1|14252.5|14250.5|14250.5|14248.5|19
1646091180000|2022-02-28 23:33:00|14252|14250|14254|14252|14254|14252|14252|14250|12
1646091190000|2022-02-28 23:33:10|14253.9|14251.9|14250.7|14248.7|14254|14252|14250.1|14248.1|23
1646091200000|2022-02-28 23:33:20|14250.5|14248.5|14252.6|14250.6|14252.6|14250.6|14250.4|14248.4|12
1646091210000|2022-02-28 23:33:30|14252.4|14250.4|14253|14251|14253.5|14251.5|14252.4|14250.4|11
1646091220000|2022-02-28 23:33:40|14252.7|14250.7|14252.9|14250.9|14254|14252|14252.7|14250.7|7
1646091230000|2022-02-28 23:33:50|14252.5|14250.5|14253.1|14251.1|14253.2|14251.2|14252.5|14250.5|7
1646091240000|2022-02-28 23:34:00|14253.4|14251.4|14252|14250|14253.4|14251.4|14250.9|14248.9|19
1646091250000|2022-02-28 23:34:10|14252.1|14250.1|14252.2|14250.2|14253.1|14251.1|14252|14250|2
1646091260000|2022-02-28 23:34:20|14252.1|14250.1|14252.4|14250.4|14252.7|14250.7|14251.7|14249.7|4
1646091270000|2022-02-28 23:34:30|14252.5|14250.5|14253|14251|14253.4|14251.4|14252.5|14250.5|5
1646091280000|2022-02-28 23:34:40|14252.9|14250.9|14251.2|14249.2|14252.9|14250.9|14250.7|14248.7|11
1646091290000|2022-02-28 23:34:50|14251.4|14249.4|14251.5|14249.5|14252|14250|14251|14249|2
1646091300000|2022-02-28 23:35:00|14251.9|14249.9|14251.5|14249.5|14252.6|14250.6|14251.5|14249.5|9
1646091310000|2022-02-28 23:35:10|14251.9|14249.9|14254.6|14252.6|14254.6|14252.6|14251.6|14249.6|10
1646091320000|2022-02-28 23:35:20|14254.7|14252.7|14262.5|14260.5|14262.6|14260.6|14254.4|14252.4|155
1646091330000|2022-02-28 23:35:30|14262.6|14260.6|14266.2|14264.2|14267.1|14265.1|14262.6|14260.6|78
1646091340000|2022-02-28 23:35:40|14266.7|14264.7|14266.9|14264.9|14267|14265|14266|14264|69
1646091350000|2022-02-28 23:35:50|14267|14265|14267|14265|14268|14266|14265.1|14263.1|115
1646091360000|2022-02-28 23:36:00|14266.6|14264.6|14268.9|14266.9|14268.9|14266.9|14266.4|14264.4|33
1646091370000|2022-02-28 23:36:10|14268.4|14266.4|14264.4|14262.4|14268.4|14266.4|14263|14261|47
1646091380000|2022-02-28 23:36:20|14263|14261|14263.7|14261.7|14263.7|14261.7|14261.9|14259.9|24
1646091390000|2022-02-28 23:36:30|14264.2|14262.2|14264.9|14262.9|14266.1|14264.1|14263.1|14261.1|27
1646091400000|2022-02-28 23:36:40|14264.7|14262.7|14263|14261|14264.9|14262.9|14262.1|14260.1|13
1646091410000|2022-02-28 23:36:50|14262.5|14260.5|14259.4|14257.4|14262.5|14260.5|14258.1|14256.1|30
1646091420000|2022-02-28 23:37:00|14259|14257|14260.6|14258.6|14261.2|14259.2|14256.9|14254.9|43
1646091430000|2022-02-28 23:37:10|14260.7|14258.7|14264.6|14262.6|14264.9|14262.9|14260.7|14258.7|26
1646091440000|2022-02-28 23:37:20|14264.4|14262.4|14264.7|14262.7|14265.2|14263.2|14264.4|14262.4|12
1646091450000|2022-02-28 23:37:30|14264.5|14262.5|14263.7|14261.7|14264.5|14262.5|14263.2|14261.2|6
1646091460000|2022-02-28 23:37:40|14263.6|14261.6|14265.5|14263.5|14266.1|14264.1|14263.1|14261.1|24
1646091470000|2022-02-28 23:37:50|14265|14263|14263.7|14261.7|14265|14263|14263.7|14261.7|7
1646091480000|2022-02-28 23:38:00|14263.6|14261.6|14264|14262|14264.1|14262.1|14262.6|14260.6|7
1646091490000|2022-02-28 23:38:10|14264.1|14262.1|14264.5|14262.5|14264.5|14262.5|14263.7|14261.7|5
1646091500000|2022-02-28 23:38:20|14264.6|14262.6|14263.9|14261.9|14265.2|14263.2|14263.7|14261.7|3
1646091510000|2022-02-28 23:38:30|14263.7|14261.7|14260.9|14258.9|14263.7|14261.7|14260.6|14258.6|15
1646091520000|2022-02-28 23:38:40|14262.2|14260.2|14262.6|14260.6|14262.9|14260.9|14262.2|14260.2|5
1646091530000|2022-02-28 23:38:50|14262.7|14260.7|14261.4|14259.4|14262.7|14260.7|14261.2|14259.2|2
1646091540000|2022-02-28 23:39:00|14261.5|14259.5|14261.9|14259.9|14262.5|14260.5|14261.1|14259.1|5
1646091550000|2022-02-28 23:39:10|14260.4|14258.4|14260.4|14258.4|14261.7|14259.7|14260.4|14258.4|11
1646091560000|2022-02-28 23:39:20|14260|14258|14260.2|14258.2|14260.7|14258.7|14259.5|14257.5|19
1646091570000|2022-02-28 23:39:30|14260|14258|14260.5|14258.5|14260.6|14258.6|14259.9|14257.9|8
1646091580000|2022-02-28 23:39:40|14261.2|14259.2|14260.6|14258.6|14261.2|14259.2|14260.5|14258.5|5
1646091590000|2022-02-28 23:39:50|14260.2|14258.2|14259.5|14257.5|14260.5|14258.5|14259.5|14257.5|6
1646091600000|2022-02-28 23:40:00|14260|14258|14259.5|14257.5|14260|14258|14259.5|14257.5|6
1646091610000|2022-02-28 23:40:10|14259.6|14257.6|14259.4|14257.4|14259.6|14257.6|14259.4|14257.4|1
1646091620000|2022-02-28 23:40:20|14258.4|14256.4|14258.9|14256.9|14259|14257|14258.4|14256.4|11
1646091630000|2022-02-28 23:40:30|14258.7|14256.7|14259.6|14257.6|14260|14258|14258.4|14256.4|24
1646091640000|2022-02-28 23:40:40|14259.5|14257.5|14261.7|14259.7|14261.9|14259.9|14259.5|14257.5|17
1646091650000|2022-02-28 23:40:50|14261.6|14259.6|14260.6|14258.6|14261.6|14259.6|14260.6|14258.6|6
1646091660000|2022-02-28 23:41:00|14261.1|14259.1|14256.7|14254.7|14261.1|14259.1|14256.7|14254.7|22
1646091670000|2022-02-28 23:41:10|14256.9|14254.9|14256|14254|14256.9|14254.9|14254.9|14252.9|15
1646091680000|2022-02-28 23:41:20|14255.9|14253.9|14259|14257|14260|14258|14255.9|14253.9|20
1646091690000|2022-02-28 23:41:30|14259.1|14257.1|14257.6|14255.6|14260|14258|14257.5|14255.5|6
1646091700000|2022-02-28 23:41:40|14257.7|14255.7|14258.5|14256.5|14258.5|14256.5|14256.5|14254.5|14
1646091710000|2022-02-28 23:41:50|14258.6|14256.6|14258.4|14256.4|14259|14257|14258|14256|1
1646091720000|2022-02-28 23:42:00|14259.5|14257.5|14259.5|14257.5|14259.5|14257.5|14258.7|14256.7|19
1646091730000|2022-02-28 23:42:10|14259.6|14257.6|14258.7|14256.7|14259.6|14257.6|14258.5|14256.5|7
1646091740000|2022-02-28 23:42:20|14259|14257|14258.4|14256.4|14259|14257|14258.4|14256.4|5
1646091750000|2022-02-28 23:42:30|14259.5|14257.5|14260.1|14258.1|14260.4|14258.4|14259.1|14257.1|13
1646091760000|2022-02-28 23:42:40|14260|14258|14258.9|14256.9|14260|14258|14258.5|14256.5|4
1646091770000|2022-02-28 23:42:50|14258.7|14256.7|14257.9|14255.9|14258.9|14256.9|14257.7|14255.7|7
1646091780000|2022-02-28 23:43:00|14257.7|14255.7|14259.1|14257.1|14259.1|14257.1|14256.7|14254.7|11
1646091790000|2022-02-28 23:43:10|14259.2|14257.2|14258.7|14256.7|14259.4|14257.4|14258.7|14256.7|1
1646091800000|2022-02-28 23:43:20|14258.6|14256.6|14258|14256|14258.6|14256.6|14258|14256|0
1646091810000|2022-02-28 23:43:30|14257.2|14255.2|14258|14256|14258.9|14256.9|14257.1|14255.1|9
1646091820000|2022-02-28 23:43:40|14257.9|14255.9|14257.1|14255.1|14258.2|14256.2|14257.1|14255.1|2
1646091830000|2022-02-28 23:43:50|14256.4|14254.4|14258.7|14256.7|14258.7|14256.7|14256|14254|8
1646091840000|2022-02-28 23:44:00|14258.6|14256.6|14258.7|14256.7|14259.2|14257.2|14257.9|14255.9|2
1646091850000|2022-02-28 23:44:10|14258.5|14256.5|14259|14257|14259.2|14257.2|14257.5|14255.5|3
1646091860000|2022-02-28 23:44:20|14259.7|14257.7|14259.4|14257.4|14259.9|14257.9|14259.4|14257.4|8
1646091870000|2022-02-28 23:44:30|14259.5|14257.5|14258.6|14256.6|14259.7|14257.7|14258.6|14256.6|4
1646091880000|2022-02-28 23:44:40|14258.7|14256.7|14258.7|14256.7|14259.4|14257.4|14258.7|14256.7|6
1646091890000|2022-02-28 23:44:50|14258.9|14256.9|14258.2|14256.2|14258.9|14256.9|14258|14256|8
1646091900000|2022-02-28 23:45:00|14257.9|14255.9|14257.4|14255.4|14257.9|14255.9|14256.7|14254.7|12
1646091910000|2022-02-28 23:45:10|14257.2|14255.2|14255.9|14253.9|14257.2|14255.2|14255.9|14253.9|14
1646091920000|2022-02-28 23:45:20|14255.7|14253.7|14255.7|14253.7|14257.1|14255.1|14255.2|14253.2|18
1646091930000|2022-02-28 23:45:30|14255.6|14253.6|14255.2|14253.2|14255.6|14253.6|14254.7|14252.7|7
1646091940000|2022-02-28 23:45:40|14255.1|14253.1|14256.7|14254.7|14256.7|14254.7|14253.2|14251.2|34
1646091950000|2022-02-28 23:45:50|14254.9|14252.9|14254.7|14252.7|14255.1|14253.1|14254.5|14252.5|10
1646091960000|2022-02-28 23:46:00|14254.6|14252.6|14255.1|14253.1|14256.5|14254.5|14253.7|14251.7|15
1646091970000|2022-02-28 23:46:10|14255.2|14253.2|14255.6|14253.6|14255.6|14253.6|14254.9|14252.9|5
1646091980000|2022-02-28 23:46:20|14255.4|14253.4|14255.4|14253.4|14255.4|14253.4|14255.1|14253.1|0
1646091990000|2022-02-28 23:46:30|14256.2|14254.2|14257.9|14255.9|14258.6|14256.6|14256.2|14254.2|12
1646092000000|2022-02-28 23:46:40|14257.6|14255.6|14259.2|14257.2|14259.7|14257.7|14257.4|14255.4|18
1646092010000|2022-02-28 23:46:50|14259.1|14257.1|14259.1|14257.1|14260|14258|14259.1|14257.1|11
1646092020000|2022-02-28 23:47:00|14259|14257|14255.6|14253.6|14259|14257|14255.4|14253.4|17
1646092030000|2022-02-28 23:47:10|14255.7|14253.7|14256.1|14254.1|14256.6|14254.6|14255.7|14253.7|0
1646092040000|2022-02-28 23:47:20|14256.4|14254.4|14257.2|14255.2|14258.1|14256.1|14256.4|14254.4|1
1646092050000|2022-02-28 23:47:30|14257.7|14255.7|14257.7|14255.7|14258.7|14256.7|14257.7|14255.7|1
1646092060000|2022-02-28 23:47:40|14257.9|14255.9|14254.5|14252.5|14257.9|14255.9|14254.5|14252.5|18
1646092070000|2022-02-28 23:47:50|14255.4|14253.4|14255.1|14253.1|14255.4|14253.4|14255.1|14253.1|2
1646092080000|2022-02-28 23:48:00|14254.9|14252.9|14256|14254|14256.2|14254.2|14254.9|14252.9|4
1646092090000|2022-02-28 23:48:10|14256.1|14254.1|14256.6|14254.6|14257.4|14255.4|14256.1|14254.1|2
1646092100000|2022-02-28 23:48:20|14256.7|14254.7|14257.1|14255.1|14257.1|14255.1|14256.7|14254.7|1
1646092110000|2022-02-28 23:48:30|14257|14255|14259.4|14257.4|14259.4|14257.4|14256.7|14254.7|12
1646092120000|2022-02-28 23:48:40|14257.9|14255.9|14255.4|14253.4|14258.5|14256.5|14255.4|14253.4|16
1646092130000|2022-02-28 23:48:50|14255.2|14253.2|14255.6|14253.6|14256|14254|14254.4|14252.4|11
1646092140000|2022-02-28 23:49:00|14255.7|14253.7|14254|14252|14256.1|14254.1|14254|14252|2
1646092150000|2022-02-28 23:49:10|14254.1|14252.1|14255.5|14253.5|14256.6|14254.6|14254|14252|9
1646092160000|2022-02-28 23:49:20|14255.6|14253.6|14255.5|14253.5|14256.7|14254.7|14255.4|14253.4|2
1646092170000|2022-02-28 23:49:30|14255.6|14253.6|14256.7|14254.7|14256.7|14254.7|14255.6|14253.6|1
1646092180000|2022-02-28 23:49:40|14256.6|14254.6|14255.1|14253.1|14256.6|14254.6|14255.1|14253.1|4
1646092190000|2022-02-28 23:49:50|14255.2|14253.2|14255.1|14253.1|14255.4|14253.4|14255.1|14253.1|0
1646092200000|2022-02-28 23:50:00|14256.6|14254.6|14256.7|14254.7|14257|14255|14256.6|14254.6|1
1646092210000|2022-02-28 23:50:10|14256.9|14254.9|14257|14255|14257.1|14255.1|14256.7|14254.7|0
1646092220000|2022-02-28 23:50:20|14256.7|14254.7|14256.6|14254.6|14256.7|14254.7|14256.6|14254.6|0
1646092230000|2022-02-28 23:50:30|14256.9|14254.9|14257.7|14255.7|14257.7|14255.7|14256.4|14254.4|11
1646092240000|2022-02-28 23:50:40|14257.2|14255.2|14258|14256|14258.2|14256.2|14256.9|14254.9|2
1646092250000|2022-02-28 23:50:50|14257.6|14255.6|14256.7|14254.7|14258.6|14256.6|14256.6|14254.6|12
1646092260000|2022-02-28 23:51:00|14256.9|14254.9|14257.9|14255.9|14258|14256|14256.9|14254.9|1
1646092270000|2022-02-28 23:51:10|14257.4|14255.4|14259|14257|14259|14257|14257.2|14255.2|17
1646092280000|2022-02-28 23:51:20|14258.9|14256.9|14259.2|14257.2|14259.6|14257.6|14257.6|14255.6|12
1646092290000|2022-02-28 23:51:30|14259.4|14257.4|14259.9|14257.9|14260.4|14258.4|14259.2|14257.2|11
1646092300000|2022-02-28 23:51:40|14260|14258|14260.6|14258.6|14260.6|14258.6|14260|14258|2
1646092310000|2022-02-28 23:51:50|14260.7|14258.7|14259.7|14257.7|14261|14259|14258.9|14256.9|27
1646092320000|2022-02-28 23:52:00|14259.6|14257.6|14259.4|14257.4|14260.6|14258.6|14258.1|14256.1|22
1646092330000|2022-02-28 23:52:10|14259.1|14257.1|14258.4|14256.4|14259.5|14257.5|14258.2|14256.2|14
1646092340000|2022-02-28 23:52:20|14258.5|14256.5|14259.9|14257.9|14259.9|14257.9|14258.2|14256.2|17
1646092350000|2022-02-28 23:52:30|14259.4|14257.4|14259.2|14257.2|14259.7|14257.7|14258.5|14256.5|4
1646092360000|2022-02-28 23:52:40|14259.4|14257.4|14259.1|14257.1|14259.6|14257.6|14259.1|14257.1|0
1646092370000|2022-02-28 23:52:50|14259.2|14257.2|14259.5|14257.5|14259.7|14257.7|14259|14257|2
1646092380000|2022-02-28 23:53:00|14259.7|14257.7|14260.9|14258.9|14261.2|14259.2|14259.7|14257.7|7
1646092390000|2022-02-28 23:53:10|14261|14259|14260.6|14258.6|14261.6|14259.6|14260.5|14258.5|19
1646092400000|2022-02-28 23:53:20|14260.5|14258.5|14264.7|14262.7|14265.7|14263.7|14260.5|14258.5|50
1646092410000|2022-02-28 23:53:30|14264.6|14262.6|14263.5|14261.5|14264.6|14262.6|14262.4|14260.4|13
1646092420000|2022-02-28 23:53:40|14263.4|14261.4|14272.7|14270.7|14273.4|14271.4|14263.4|14261.4|174
1646092430000|2022-02-28 23:53:50|14272.6|14270.6|14274.1|14272.1|14277.2|14275.2|14269|14267|108
1646092440000|2022-02-28 23:54:00|14273.9|14271.9|14271.4|14269.4|14274|14272|14269.9|14267.9|27
1646092450000|2022-02-28 23:54:10|14271.5|14269.5|14271.4|14269.4|14273|14271|14271|14269|32
1646092460000|2022-02-28 23:54:20|14271.5|14269.5|14270.1|14268.1|14271.7|14269.7|14270|14268|29
1646092470000|2022-02-28 23:54:30|14270|14268|14270.7|14268.7|14270.7|14268.7|14269.4|14267.4|8
1646092480000|2022-02-28 23:54:40|14270.9|14268.9|14271.1|14269.1|14271.7|14269.7|14269.4|14267.4|17
1646092490000|2022-02-28 23:54:50|14271|14269|14270|14268|14271.1|14269.1|14269.9|14267.9|14
1646092500000|2022-02-28 23:55:00|14269.9|14267.9|14269.7|14267.7|14270.5|14268.5|14269.6|14267.6|10
1646092510000|2022-02-28 23:55:10|14269.9|14267.9|14271.1|14269.1|14271.5|14269.5|14269.9|14267.9|7
1646092520000|2022-02-28 23:55:20|14270|14268|14269.7|14267.7|14271.2|14269.2|14269.6|14267.6|21
1646092530000|2022-02-28 23:55:30|14269.6|14267.6|14269.5|14267.5|14270|14268|14269.2|14267.2|4
1646092540000|2022-02-28 23:55:40|14269.1|14267.1|14269.4|14267.4|14269.7|14267.7|14268.4|14266.4|17
1646092550000|2022-02-28 23:55:50|14269.1|14267.1|14271.6|14269.6|14271.9|14269.9|14269.1|14267.1|17
1646092560000|2022-02-28 23:56:00|14271.5|14269.5|14271.6|14269.6|14271.6|14269.6|14271.4|14269.4|2
1646092570000|2022-02-28 23:56:10|14271.5|14269.5|14271.7|14269.7|14271.7|14269.7|14271.4|14269.4|6
1646092580000|2022-02-28 23:56:20|14272.1|14270.1|14270.9|14268.9|14272.1|14270.1|14269.4|14267.4|15
1646092590000|2022-02-28 23:56:30|14271|14269|14269.9|14267.9|14271.2|14269.2|14269.6|14267.6|5
1646092600000|2022-02-28 23:56:40|14269.7|14267.7|14270.9|14268.9|14270.9|14268.9|14268.7|14266.7|11
1646092610000|2022-02-28 23:56:50|14271|14269|14270.7|14268.7|14271.7|14269.7|14270.2|14268.2|40
1646092620000|2022-02-28 23:57:00|14270.9|14268.9|14271|14269|14271.1|14269.1|14270.4|14268.4|3
1646092630000|2022-02-28 23:57:10|14270.9|14268.9|14269.7|14267.7|14270.9|14268.9|14269.6|14267.6|10
1646092640000|2022-02-28 23:57:20|14269.6|14267.6|14268.9|14266.9|14269.7|14267.7|14268.9|14266.9|5
1646092650000|2022-02-28 23:57:30|14269|14267|14272.9|14270.9|14276.9|14274.9|14268.1|14266.1|52
1646092660000|2022-02-28 23:57:40|14273|14271|14274.6|14272.6|14275.9|14273.9|14271.1|14269.1|85
1646092670000|2022-02-28 23:57:50|14274.7|14272.7|14275.6|14273.6|14275.6|14273.6|14274.1|14272.1|14
1646092680000|2022-02-28 23:58:00|14275.5|14273.5|14274.1|14272.1|14275.6|14273.6|14273.5|14271.5|44
1646092690000|2022-02-28 23:58:10|14274.2|14272.2|14274.4|14272.4|14275.1|14273.1|14274.2|14272.2|6
1646092700000|2022-02-28 23:58:20|14274.2|14272.2|14275.4|14273.4|14275.9|14273.9|14273.6|14271.6|21
1646092710000|2022-02-28 23:58:30|14274.9|14272.9|14275.1|14273.1|14275.2|14273.2|14273.4|14271.4|20
1646092720000|2022-02-28 23:58:40|14275.2|14273.2|14276.5|14274.5|14277|14275|14275.2|14273.2|9
1646092730000|2022-02-28 23:58:50|14276.4|14274.4|14276.2|14274.2|14277.4|14275.4|14275.9|14273.9|26
1646092740000|2022-02-28 23:59:00|14275.6|14273.6|14273.6|14271.6|14276|14274|14273.5|14271.5|11
1646092750000|2022-02-28 23:59:10|14273.5|14271.5|14267.7|14265.7|14273.9|14271.9|14266.4|14264.4|115
1646092760000|2022-02-28 23:59:20|14267.6|14265.6|14266.9|14264.9|14269.7|14267.7|14266.7|14264.7|13
1646092770000|2022-02-28 23:59:30|14267|14265|14266.1|14264.1|14268.1|14266.1|14266|14264|10
1646092780000|2022-02-28 23:59:40|14266|14264|14266.4|14264.4|14266.7|14264.7|14265.6|14263.6|8
1646092790000|2022-02-28 23:59:50|14266.2|14264.2|14264.5|14262.5|14266.6|14264.6|14264|14262|27
1646092800000|2022-03-01 00:00:00|14264.6|14262.6|14272.5|14270.5|14272.6|14270.6|14264.6|14262.6|58
1646092810000|2022-03-01 00:00:10|14272|14270|14267.9|14265.9|14272|14270|14267.7|14265.7|66
1646092820000|2022-03-01 00:00:20|14267.7|14265.7|14266.6|14264.6|14267.7|14265.7|14265.1|14263.1|14
1646092830000|2022-03-01 00:00:30|14266.5|14264.5|14268.6|14266.6|14268.9|14266.9|14266.1|14264.1|19
1646092840000|2022-03-01 00:00:40|14268.5|14266.5|14267.4|14265.4|14269|14267|14266.1|14264.1|27
1646092850000|2022-03-01 00:00:50|14267.5|14265.5|14266.9|14264.9|14267.5|14265.5|14266.2|14264.2|26
1646092860000|2022-03-01 00:01:00|14265.7|14263.7|14267.9|14265.9|14268.2|14266.2|14264|14262|43
1646092870000|2022-03-01 00:01:10|14268.6|14266.6|14262.7|14260.7|14268.6|14266.6|14261.5|14259.5|30
1646092880000|2022-03-01 00:01:20|14262.5|14260.5|14260.7|14258.7|14263.7|14261.7|14260.2|14258.2|26
1646092890000|2022-03-01 00:01:30|14260.6|14258.6|14261.4|14259.4|14261.4|14259.4|14259.1|14257.1|27
1646092900000|2022-03-01 00:01:40|14261.5|14259.5|14262.1|14260.1|14262.9|14260.9|14261.4|14259.4|11
1646092910000|2022-03-01 00:01:50|14262.4|14260.4|14264.2|14262.2|14265|14263|14262.4|14260.4|15
1646092920000|2022-03-01 00:02:00|14264.4|14262.4|14266.1|14264.1|14266.7|14264.7|14264.4|14262.4|14
1646092930000|2022-03-01 00:02:10|14266|14264|14266.1|14264.1|14266.9|14264.9|14264.7|14262.7|12
1646092940000|2022-03-01 00:02:20|14266.2|14264.2|14266|14264|14266.7|14264.7|14265.9|14263.9|5
1646092950000|2022-03-01 00:02:30|14265.9|14263.9|14268.2|14266.2|14268.4|14266.4|14265.9|14263.9|6
1646092960000|2022-03-01 00:02:40|14268|14266|14268.4|14266.4|14268.4|14266.4|14266.9|14264.9|5
1646092970000|2022-03-01 00:02:50|14268.5|14266.5|14267.2|14265.2|14268.5|14266.5|14266.9|14264.9|17
1646092980000|2022-03-01 00:03:00|14266.9|14264.9|14268.2|14266.2|14268.5|14266.5|14266.9|14264.9|11
1646092990000|2022-03-01 00:03:10|14268.4|14266.4|14267.9|14265.9|14268.4|14266.4|14267.9|14265.9|4
1646093000000|2022-03-01 00:03:20|14268|14266|14267.9|14265.9|14268.1|14266.1|14267.5|14265.5|0
1646093010000|2022-03-01 00:03:30|14268.7|14266.7|14264.6|14262.6|14269.1|14267.1|14264.4|14262.4|29
1646093020000|2022-03-01 00:03:40|14264.1|14262.1|14262.7|14260.7|14264.4|14262.4|14262.4|14260.4|7
1646093030000|2022-03-01 00:03:50|14262.9|14260.9|14264.5|14262.5|14266.1|14264.1|14262.9|14260.9|14
1646093040000|2022-03-01 00:04:00|14264.4|14262.4|14264.1|14262.1|14264.5|14262.5|14262.6|14260.6|14
1646093050000|2022-03-01 00:04:10|14264|14262|14262.9|14260.9|14264.2|14262.2|14262.5|14260.5|12
1646093060000|2022-03-01 00:04:20|14262.7|14260.7|14261.6|14259.6|14263.6|14261.6|14261.5|14259.5|11
1646093070000|2022-03-01 00:04:30|14261.4|14259.4|14261.6|14259.6|14262|14260|14260.9|14258.9|13
1646093080000|2022-03-01 00:04:40|14261.5|14259.5|14261|14259|14262.4|14260.4|14260.6|14258.6|16
1646093090000|2022-03-01 00:04:50|14261.1|14259.1|14262|14260|14262.4|14260.4|14261.1|14259.1|7
1646093100000|2022-03-01 00:05:00|14262.1|14260.1|14260.1|14258.1|14263|14261|14260.1|14258.1|9
1646093110000|2022-03-01 00:05:10|14259.9|14257.9|14258.7|14256.7|14260.2|14258.2|14258.2|14256.2|21
1646093120000|2022-03-01 00:05:20|14258.6|14256.6|14256.2|14254.2|14258.9|14256.9|14256.2|14254.2|42
1646093130000|2022-03-01 00:05:30|14256.1|14254.1|14255.7|14253.7|14256.6|14254.6|14255.4|14253.4|18
1646093140000|2022-03-01 00:05:40|14255.2|14253.2|14252.9|14250.9|14255.4|14253.4|14252.1|14250.1|75
1646093150000|2022-03-01 00:05:50|14252.5|14250.5|14251.5|14249.5|14253.6|14251.6|14251.1|14249.1|50
1646093160000|2022-03-01 00:06:00|14251.6|14249.6|14251.9|14249.9|14251.9|14249.9|14251.1|14249.1|14
1646093170000|2022-03-01 00:06:10|14252|14250|14250.7|14248.7|14252.1|14250.1|14249.6|14247.6|68
1646093180000|2022-03-01 00:06:20|14250.6|14248.6|14251.5|14249.5|14252|14250|14250.5|14248.5|19
1646093190000|2022-03-01 00:06:30|14252.2|14250.2|14256.1|14254.1|14257.1|14255.1|14252.2|14250.2|42
1646093200000|2022-03-01 00:06:40|14256.4|14254.4|14249.6|14247.6|14256.9|14254.9|14248.6|14246.6|42
1646093210000|2022-03-01 00:06:50|14249.7|14247.7|14246.6|14244.6|14251|14249|14246.4|14244.4|103
1646093220000|2022-03-01 00:07:00|14246.4|14244.4|14249.1|14247.1|14249.4|14247.4|14246.4|14244.4|14
1646093230000|2022-03-01 00:07:10|14249.9|14247.9|14247.9|14245.9|14250.1|14248.1|14247.6|14245.6|13
1646093240000|2022-03-01 00:07:20|14248|14246|14248.5|14246.5|14249.7|14247.7|14247.9|14245.9|6
1646093250000|2022-03-01 00:07:30|14248.1|14246.1|14249.4|14247.4|14249.5|14247.5|14248.1|14246.1|4
1646093260000|2022-03-01 00:07:40|14249.2|14247.2|14248.5|14246.5|14249.7|14247.7|14248.1|14246.1|2
1646093270000|2022-03-01 00:07:50|14248.4|14246.4|14244.7|14242.7|14249|14247|14244.2|14242.2|45
1646093280000|2022-03-01 00:08:00|14245.1|14243.1|14245.7|14243.7|14246.1|14244.1|14243.5|14241.5|30
1646093290000|2022-03-01 00:08:10|14245.9|14243.9|14245.5|14243.5|14246.4|14244.4|14245.2|14243.2|5
1646093300000|2022-03-01 00:08:20|14245.9|14243.9|14244.4|14242.4|14246.4|14244.4|14244|14242|58
1646093310000|2022-03-01 00:08:30|14244.2|14242.2|14251|14249|14251|14249|14244.2|14242.2|24
1646093320000|2022-03-01 00:08:40|14250.9|14248.9|14249.5|14247.5|14250.9|14248.9|14248.7|14246.7|9
1646093330000|2022-03-01 00:08:50|14249.6|14247.6|14249.9|14247.9|14250.2|14248.2|14249.1|14247.1|7
1646093340000|2022-03-01 00:09:00|14249.6|14247.6|14248.9|14246.9|14251.1|14249.1|14248.9|14246.9|7
1646093350000|2022-03-01 00:09:10|14248.7|14246.7|14249|14247|14249.6|14247.6|14248.7|14246.7|1
1646093360000|2022-03-01 00:09:20|14249.1|14247.1|14245.9|14243.9|14249.1|14247.1|14245.7|14243.7|4
1646093370000|2022-03-01 00:09:30|14246|14244|14246.1|14244.1|14247.5|14245.5|14245.9|14243.9|11
1646093380000|2022-03-01 00:09:40|14246.2|14244.2|14246.9|14244.9|14247|14245|14244.4|14242.4|12
1646093390000|2022-03-01 00:09:50|14245.7|14243.7|14245.7|14243.7|14246.2|14244.2|14244.2|14242.2|13
1646093400000|2022-03-01 00:10:00|14245.6|14243.6|14246.6|14244.6|14246.6|14244.6|14244.4|14242.4|21
1646093410000|2022-03-01 00:10:10|14246.5|14244.5|14245.5|14243.5|14246.9|14244.9|14245|14243|10
1646093420000|2022-03-01 00:10:20|14245.7|14243.7|14245.2|14243.2|14246.2|14244.2|14244.9|14242.9|3
1646093430000|2022-03-01 00:10:30|14245.4|14243.4|14246.6|14244.6|14247.6|14245.6|14245.4|14243.4|14
1646093440000|2022-03-01 00:10:40|14246.5|14244.5|14247.2|14245.2|14247.5|14245.5|14246.4|14244.4|4
1646093450000|2022-03-01 00:10:50|14247.4|14245.4|14246.2|14244.2|14248.2|14246.2|14246.2|14244.2|6
1646093460000|2022-03-01 00:11:00|14246.6|14244.6|14246.1|14244.1|14247.2|14245.2|14245.2|14243.2|14
1646093470000|2022-03-01 00:11:10|14246.2|14244.2|14245.9|14243.9|14246.6|14244.6|14245.9|14243.9|1
1646093480000|2022-03-01 00:11:20|14246|14244|14249.5|14247.5|14249.5|14247.5|14245.7|14243.7|29
1646093490000|2022-03-01 00:11:30|14249.6|14247.6|14249|14247|14250.4|14248.4|14247.7|14245.7|22
1646093500000|2022-03-01 00:11:40|14249.1|14247.1|14249.6|14247.6|14250.5|14248.5|14249.1|14247.1|2
1646093510000|2022-03-01 00:11:50|14249.5|14247.5|14248.9|14246.9|14249.5|14247.5|14248.6|14246.6|2
1646093520000|2022-03-01 00:12:00|14249|14247|14251.7|14249.7|14251.7|14249.7|14249|14247|37
1646093530000|2022-03-01 00:12:10|14251.9|14249.9|14251|14249|14251.9|14249.9|14250.7|14248.7|3
1646093540000|2022-03-01 00:12:20|14250.9|14248.9|14251.7|14249.7|14253.1|14251.1|14250.5|14248.5|38
1646093550000|2022-03-01 00:12:30|14251.6|14249.6|14253.2|14251.2|14253.6|14251.6|14249.5|14247.5|25
1646093560000|2022-03-01 00:12:40|14253.1|14251.1|14248|14246|14253.1|14251.1|14247.1|14245.1|46
1646093570000|2022-03-01 00:12:50|14248.1|14246.1|14249|14247|14249.5|14247.5|14248.1|14246.1|1
1646093580000|2022-03-01 00:13:00|14249.1|14247.1|14246.9|14244.9|14249.2|14247.2|14246.7|14244.7|7
1646093590000|2022-03-01 00:13:10|14246.7|14244.7|14247|14245|14247.1|14245.1|14246.1|14244.1|13
1646093600000|2022-03-01 00:13:20|14247.1|14245.1|14250.5|14248.5|14250.6|14248.6|14247.1|14245.1|10
1646093610000|2022-03-01 00:13:30|14250.1|14248.1|14249.1|14247.1|14250.5|14248.5|14248.6|14246.6|1
1646093620000|2022-03-01 00:13:40|14249.2|14247.2|14249.7|14247.7|14249.9|14247.9|14248.4|14246.4|5
1646093630000|2022-03-01 00:13:50|14249.9|14247.9|14251|14249|14251.4|14249.4|14249.7|14247.7|5
1646093640000|2022-03-01 00:14:00|14250.9|14248.9|14250.9|14248.9|14252.2|14250.2|14250.7|14248.7|9
1646093650000|2022-03-01 00:14:10|14251.1|14249.1|14251.2|14249.2|14252.7|14250.7|14250.4|14248.4|6
1646093660000|2022-03-01 00:14:20|14251|14249|14251.7|14249.7|14251.7|14249.7|14251|14249|1
1646093670000|2022-03-01 00:14:30|14251.9|14249.9|14252.9|14250.9|14253.9|14251.9|14251.9|14249.9|6
1646093680000|2022-03-01 00:14:40|14253.2|14251.2|14253|14251|14254|14252|14252|14250|5
1646093690000|2022-03-01 00:14:50|14253.1|14251.1|14253.6|14251.6|14255.1|14253.1|14253|14251|17
1646093700000|2022-03-01 00:15:00|14253.5|14251.5|14255|14253|14255|14253|14253.4|14251.4|15
1646093710000|2022-03-01 00:15:10|14255.1|14253.1|14259.9|14257.9|14259.9|14257.9|14254.6|14252.6|33
1646093720000|2022-03-01 00:15:20|14260|14258|14264.9|14262.9|14265.7|14263.7|14258.9|14256.9|53
1646093730000|2022-03-01 00:15:30|14265.1|14263.1|14262.2|14260.2|14265.5|14263.5|14262.2|14260.2|31
1646093740000|2022-03-01 00:15:40|14261.5|14259.5|14260.9|14258.9|14263.1|14261.1|14259.7|14257.7|12
1646093750000|2022-03-01 00:15:50|14260.6|14258.6|14262.2|14260.2|14263.5|14261.5|14258.7|14256.7|12
1646093760000|2022-03-01 00:16:00|14262.1|14260.1|14264.7|14262.7|14264.9|14262.9|14262.1|14260.1|14
1646093770000|2022-03-01 00:16:10|14264.6|14262.6|14261.2|14259.2|14264.6|14262.6|14258.9|14256.9|37
1646093780000|2022-03-01 00:16:20|14261.1|14259.1|14264.6|14262.6|14264.9|14262.9|14259.9|14257.9|18
1646093790000|2022-03-01 00:16:30|14264.4|14262.4|14263|14261|14264.4|14262.4|14262.5|14260.5|13
1646093800000|2022-03-01 00:16:40|14262.9|14260.9|14259.1|14257.1|14262.9|14260.9|14258.2|14256.2|20
1646093810000|2022-03-01 00:16:50|14259|14257|14260|14258|14260.1|14258.1|14259|14257|2
1646093820000|2022-03-01 00:17:00|14260.1|14258.1|14258.4|14256.4|14260.1|14258.1|14258|14256|22
1646093830000|2022-03-01 00:17:10|14258.2|14256.2|14259.4|14257.4|14259.7|14257.7|14257.2|14255.2|4
1646093840000|2022-03-01 00:17:20|14259.2|14257.2|14259.7|14257.7|14260.5|14258.5|14259.2|14257.2|5
1646093850000|2022-03-01 00:17:30|14259.9|14257.9|14261.7|14259.7|14264.1|14262.1|14259.7|14257.7|12
1646093860000|2022-03-01 00:17:40|14261.9|14259.9|14260.7|14258.7|14262|14260|14260.7|14258.7|4
1646093870000|2022-03-01 00:17:50|14260.6|14258.6|14263.5|14261.5|14264.2|14262.2|14260.6|14258.6|5
1646093880000|2022-03-01 00:18:00|14263.4|14261.4|14263.5|14261.5|14263.9|14261.9|14262.2|14260.2|3
1646093890000|2022-03-01 00:18:10|14263.4|14261.4|14262.5|14260.5|14263.5|14261.5|14262.5|14260.5|2
1646093900000|2022-03-01 00:18:20|14262.4|14260.4|14263.2|14261.2|14263.2|14261.2|14261.7|14259.7|3
1646093910000|2022-03-01 00:18:30|14262.9|14260.9|14263.9|14261.9|14264|14262|14262.7|14260.7|7
1646093920000|2022-03-01 00:18:40|14263.5|14261.5|14262.5|14260.5|14263.7|14261.7|14262.5|14260.5|9
1646093930000|2022-03-01 00:18:50|14262.6|14260.6|14263|14261|14263|14261|14262.4|14260.4|2
1646093940000|2022-03-01 00:19:00|14263.1|14261.1|14260.9|14258.9|14263.5|14261.5|14260.9|14258.9|14
1646093950000|2022-03-01 00:19:10|14260.7|14258.7|14260.1|14258.1|14261.2|14259.2|14260|14258|4
1646093960000|2022-03-01 00:19:20|14259.1|14257.1|14257.1|14255.1|14259.2|14257.2|14257|14255|8
1646093970000|2022-03-01 00:19:30|14257|14255|14258.9|14256.9|14259.1|14257.1|14256.5|14254.5|13
1646093980000|2022-03-01 00:19:40|14259|14257|14259.2|14257.2|14259.9|14257.9|14258.7|14256.7|2
1646093990000|2022-03-01 00:19:50|14259.4|14257.4|14260.4|14258.4|14260.9|14258.9|14259.4|14257.4|5
1646094000000|2022-03-01 00:20:00|14260.2|14258.2|14260.4|14258.4|14260.6|14258.6|14258.9|14256.9|4
1646094010000|2022-03-01 00:20:10|14260.2|14258.2|14260.2|14258.2|14260.9|14258.9|14258.9|14256.9|8
1646094020000|2022-03-01 00:20:20|14260.1|14258.1|14260.2|14258.2|14260.7|14258.7|14260.1|14258.1|3
1646094030000|2022-03-01 00:20:30|14260.4|14258.4|14260.6|14258.6|14261.7|14259.7|14260.4|14258.4|9
1646094040000|2022-03-01 00:20:40|14260.5|14258.5|14258.9|14256.9|14260.6|14258.6|14258.6|14256.6|1
1646094050000|2022-03-01 00:20:50|14258.7|14256.7|14257.7|14255.7|14258.7|14256.7|14255.6|14253.6|17
1646094060000|2022-03-01 00:21:00|14257.9|14255.9|14257.2|14255.2|14258.5|14256.5|14257|14255|4
1646094070000|2022-03-01 00:21:10|14257.4|14255.4|14260.1|14258.1|14260.2|14258.2|14257.2|14255.2|6
1646094080000|2022-03-01 00:21:20|14260|14258|14255.9|14253.9|14260|14258|14255.5|14253.5|13
1646094090000|2022-03-01 00:21:30|14255.7|14253.7|14254.9|14252.9|14256.1|14254.1|14254.2|14252.2|22
1646094100000|2022-03-01 00:21:40|14255.2|14253.2|14256.5|14254.5|14257.4|14255.4|14255.2|14253.2|12
1646094110000|2022-03-01 00:21:50|14256.1|14254.1|14257.9|14255.9|14259|14257|14255.6|14253.6|7
1646094120000|2022-03-01 00:22:00|14258|14256|14258.7|14256.7|14260.5|14258.5|14258|14256|5
1646094130000|2022-03-01 00:22:10|14258.9|14256.9|14259.1|14257.1|14259.6|14257.6|14258.7|14256.7|1
1646094140000|2022-03-01 00:22:20|14259|14257|14258|14256|14260.6|14258.6|14258|14256|16
1646094150000|2022-03-01 00:22:30|14258.1|14256.1|14259|14257|14259.1|14257.1|14258.1|14256.1|2
1646094160000|2022-03-01 00:22:40|14259.6|14257.6|14258.6|14256.6|14260.6|14258.6|14258.1|14256.1|12
1646094170000|2022-03-01 00:22:50|14258.5|14256.5|14257.9|14255.9|14258.5|14256.5|14257.4|14255.4|0
1646094180000|2022-03-01 00:23:00|14257.6|14255.6|14255|14253|14257.6|14255.6|14254|14252|8
1646094190000|2022-03-01 00:23:10|14255.4|14253.4|14251.1|14249.1|14255.5|14253.5|14251.1|14249.1|25
1646094200000|2022-03-01 00:23:20|14251.2|14249.2|14249.5|14247.5|14251.2|14249.2|14249.2|14247.2|31
1646094210000|2022-03-01 00:23:30|14249.6|14247.6|14253.2|14251.2|14253.2|14251.2|14249.6|14247.6|16
1646094220000|2022-03-01 00:23:40|14253.4|14251.4|14253.2|14251.2|14253.6|14251.6|14252.6|14250.6|5
1646094230000|2022-03-01 00:23:50|14253.4|14251.4|14254.5|14252.5|14255|14253|14253.4|14251.4|4
1646094240000|2022-03-01 00:24:00|14254.6|14252.6|14252.6|14250.6|14254.7|14252.7|14252.2|14250.2|4
1646094250000|2022-03-01 00:24:10|14252.7|14250.7|14254.6|14252.6|14255.6|14253.6|14252.7|14250.7|4
1646094260000|2022-03-01 00:24:20|14254.5|14252.5|14254.2|14252.2|14254.7|14252.7|14253.7|14251.7|1
1646094270000|2022-03-01 00:24:30|14254.4|14252.4|14255.2|14253.2|14257|14255|14254.4|14252.4|10
1646094280000|2022-03-01 00:24:40|14255.1|14253.1|14254.6|14252.6|14255.1|14253.1|14254.5|14252.5|3
1646094290000|2022-03-01 00:24:50|14255|14253|14254.9|14252.9|14255.1|14253.1|14254.4|14252.4|1
1646094300000|2022-03-01 00:25:00|14255|14253|14253.5|14251.5|14255|14253|14253.4|14251.4|9
1646094310000|2022-03-01 00:25:10|14253|14251|14253.5|14251.5|14255.2|14253.2|14253|14251|5
1646094320000|2022-03-01 00:25:20|14253.4|14251.4|14253.5|14251.5|14253.5|14251.5|14253.4|14251.4|1
1646094330000|2022-03-01 00:25:30|14253.4|14251.4|14255.9|14253.9|14256.2|14254.2|14253.2|14251.2|4
1646094340000|2022-03-01 00:25:40|14255.6|14253.6|14256.5|14254.5|14257|14255|14255.4|14253.4|2
1646094350000|2022-03-01 00:25:50|14256.4|14254.4|14255|14253|14256.4|14254.4|14253.9|14251.9|6
1646094360000|2022-03-01 00:26:00|14255.1|14253.1|14260.2|14258.2|14260.2|14258.2|14253.1|14251.1|34
1646094370000|2022-03-01 00:26:10|14259.5|14257.5|14260.5|14258.5|14262|14260|14258.9|14256.9|28
1646094380000|2022-03-01 00:26:20|14260|14258|14256.7|14254.7|14260.5|14258.5|14256.7|14254.7|20
1646094390000|2022-03-01 00:26:30|14256.5|14254.5|14257.2|14255.2|14257.2|14255.2|14255.9|14253.9|10
1646094400000|2022-03-01 00:26:40|14257.4|14255.4|14257.7|14255.7|14258|14256|14255.2|14253.2|7
1646094410000|2022-03-01 00:26:50|14257.6|14255.6|14257.2|14255.2|14258.5|14256.5|14257.2|14255.2|3
1646094420000|2022-03-01 00:27:00|14258.6|14256.6|14257.6|14255.6|14259.7|14257.7|14257.5|14255.5|16
1646094430000|2022-03-01 00:27:10|14257.7|14255.7|14256.9|14254.9|14258.4|14256.4|14256.1|14254.1|4
1646094440000|2022-03-01 00:27:20|14258.2|14256.2|14257.5|14255.5|14258.2|14256.2|14256.1|14254.1|6
1646094450000|2022-03-01 00:27:30|14257.4|14255.4|14257.7|14255.7|14257.9|14255.9|14257.1|14255.1|0
1646094460000|2022-03-01 00:27:40|14257.5|14255.5|14257.5|14255.5|14257.5|14255.5|14257.5|14255.5|0
1646094470000|2022-03-01 00:27:50|14257.6|14255.6|14259|14257|14259.7|14257.7|14257.6|14255.6|13
1646094480000|2022-03-01 00:28:00|14259.4|14257.4|14259.7|14257.7|14259.7|14257.7|14258|14256|7
1646094490000|2022-03-01 00:28:10|14259.4|14257.4|14259|14257|14259.4|14257.4|14258.5|14256.5|7
1646094500000|2022-03-01 00:28:20|14259.1|14257.1|14257.9|14255.9|14259.1|14257.1|14256.6|14254.6|9
1646094510000|2022-03-01 00:28:30|14257.7|14255.7|14255.9|14253.9|14257.7|14255.7|14255.9|14253.9|5
1646094520000|2022-03-01 00:28:40|14256|14254|14256.7|14254.7|14257|14255|14256|14254|3
1646094530000|2022-03-01 00:28:50|14257|14255|14255.9|14253.9|14257.6|14255.6|14255.9|14253.9|3
1646094540000|2022-03-01 00:29:00|14256|14254|14258.9|14256.9|14259|14257|14256|14254|6
1646094550000|2022-03-01 00:29:10|14259.1|14257.1|14259.7|14257.7|14260|14258|14259.1|14257.1|8
1646094560000|2022-03-01 00:29:20|14259.4|14257.4|14258|14256|14259.4|14257.4|14257.7|14255.7|7
1646094570000|2022-03-01 00:29:30|14257.9|14255.9|14257.9|14255.9|14257.9|14255.9|14257.9|14255.9|0
1646094580000|2022-03-01 00:29:40|14257.7|14255.7|14257.5|14255.5|14257.7|14255.7|14257.4|14255.4|1
1646094590000|2022-03-01 00:29:50|14257.9|14255.9|14258.9|14256.9|14259.9|14257.9|14257.9|14255.9|9
1646094600000|2022-03-01 00:30:00|14258.7|14256.7|14261.4|14259.4|14261.9|14259.9|14258.7|14256.7|21
1646094610000|2022-03-01 00:30:10|14261.2|14259.2|14261.4|14259.4|14261.4|14259.4|14260|14258|3
1646094620000|2022-03-01 00:30:20|14261.5|14259.5|14261.1|14259.1|14263.1|14261.1|14260.9|14258.9|21
1646094630000|2022-03-01 00:30:30|14260.9|14258.9|14256.6|14254.6|14260.9|14258.9|14256.2|14254.2|9
1646094640000|2022-03-01 00:30:40|14256.5|14254.5|14251.7|14249.7|14256.5|14254.5|14251.4|14249.4|48
1646094650000|2022-03-01 00:30:50|14251.6|14249.6|14252.6|14250.6|14253.2|14251.2|14251.4|14249.4|21
1646094660000|2022-03-01 00:31:00|14252.5|14250.5|14251.9|14249.9|14252.5|14250.5|14251|14249|10
1646094670000|2022-03-01 00:31:10|14251.7|14249.7|14249.6|14247.6|14251.7|14249.7|14249.6|14247.6|18
1646094680000|2022-03-01 00:31:20|14249.7|14247.7|14252.5|14250.5|14252.7|14250.7|14249.7|14247.7|23
1646094690000|2022-03-01 00:31:30|14252.6|14250.6|14252.5|14250.5|14253|14251|14251.9|14249.9|1
1646094700000|2022-03-01 00:31:40|14252.6|14250.6|14252.1|14250.1|14253.5|14251.5|14252|14250|6
1646094710000|2022-03-01 00:31:50|14252|14250|14252.2|14250.2|14252.2|14250.2|14252|14250|0
1646094720000|2022-03-01 00:32:00|14252.5|14250.5|14251.1|14249.1|14252.5|14250.5|14250|14248|18
1646094730000|2022-03-01 00:32:10|14251.2|14249.2|14252|14250|14252.5|14250.5|14251.2|14249.2|1
1646094740000|2022-03-01 00:32:20|14252.1|14250.1|14252.9|14250.9|14253.9|14251.9|14251.7|14249.7|8
1646094750000|2022-03-01 00:32:30|14252.7|14250.7|14254.5|14252.5|14254.7|14252.7|14252.6|14250.6|9
1646094760000|2022-03-01 00:32:40|14254.4|14252.4|14254|14252|14254.7|14252.7|14253.5|14251.5|4
1646094770000|2022-03-01 00:32:50|14253.9|14251.9|14252.1|14250.1|14253.9|14251.9|14252|14250|12
1646094780000|2022-03-01 00:33:00|14252.2|14250.2|14254.2|14252.2|14254.6|14252.6|14252.2|14250.2|4
1646094790000|2022-03-01 00:33:10|14254.1|14252.1|14255.9|14253.9|14255.9|14253.9|14254.1|14252.1|4
1646094800000|2022-03-01 00:33:20|14255.7|14253.7|14254|14252|14255.7|14253.7|14254|14252|5
1646094810000|2022-03-01 00:33:30|14254.7|14252.7|14254|14252|14255|14253|14253.5|14251.5|2
1646094820000|2022-03-01 00:33:40|14253.9|14251.9|14251.7|14249.7|14254.1|14252.1|14251.6|14249.6|6
1646094830000|2022-03-01 00:33:50|14252|14250|14250|14248|14252|14250|14249.7|14247.7|22
1646094840000|2022-03-01 00:34:00|14250.1|14248.1|14249.5|14247.5|14250.9|14248.9|14249.5|14247.5|10
1646094850000|2022-03-01 00:34:10|14249.6|14247.6|14249.4|14247.4|14249.6|14247.6|14248.9|14246.9|18
1646094860000|2022-03-01 00:34:20|14250.1|14248.1|14251.1|14249.1|14251.1|14249.1|14249.6|14247.6|13
1646094870000|2022-03-01 00:34:30|14251.2|14249.2|14251.7|14249.7|14253|14251|14251.2|14249.2|5
1646094880000|2022-03-01 00:34:40|14251.9|14249.9|14252.5|14250.5|14252.6|14250.6|14250.7|14248.7|11
1646094890000|2022-03-01 00:34:50|14252.2|14250.2|14253.9|14251.9|14254|14252|14251.7|14249.7|78
1646094900000|2022-03-01 00:35:00|14253.7|14251.7|14253.7|14251.7|14254.7|14252.7|14253.4|14251.4|9
1646094910000|2022-03-01 00:35:10|14253.9|14251.9|14252.5|14250.5|14254.6|14252.6|14252.4|14250.4|13
1646094920000|2022-03-01 00:35:20|14254.2|14252.2|14252.6|14250.6|14254.5|14252.5|14252.1|14250.1|29
1646094930000|2022-03-01 00:35:30|14252.5|14250.5|14251.2|14249.2|14252.5|14250.5|14250.7|14248.7|47
1646094940000|2022-03-01 00:35:40|14251.1|14249.1|14250.5|14248.5|14251.6|14249.6|14249.9|14247.9|7
1646094950000|2022-03-01 00:35:50|14250.4|14248.4|14251.9|14249.9|14252|14250|14250.4|14248.4|12
1646094960000|2022-03-01 00:36:00|14251.5|14249.5|14251.1|14249.1|14252.4|14250.4|14251.1|14249.1|13
1646094970000|2022-03-01 00:36:10|14251.2|14249.2|14251.2|14249.2|14251.6|14249.6|14250.1|14248.1|19
1646094980000|2022-03-01 00:36:20|14251.1|14249.1|14251|14249|14251.5|14249.5|14250.6|14248.6|70
1646094990000|2022-03-01 00:36:30|14250.6|14248.6|14250.9|14248.9|14251.5|14249.5|14250.1|14248.1|17
1646095000000|2022-03-01 00:36:40|14250.7|14248.7|14251.4|14249.4|14251.6|14249.6|14250.4|14248.4|6
1646095010000|2022-03-01 00:36:50|14251.1|14249.1|14248.9|14246.9|14251.2|14249.2|14248.9|14246.9|20
1646095020000|2022-03-01 00:37:00|14249.1|14247.1|14248.1|14246.1|14249.6|14247.6|14247.6|14245.6|66
1646095030000|2022-03-01 00:37:10|14247.7|14245.7|14249.7|14247.7|14249.7|14247.7|14247.6|14245.6|38
1646095040000|2022-03-01 00:37:20|14249.9|14247.9|14248.5|14246.5|14251|14249|14248.4|14246.4|74
1646095050000|2022-03-01 00:37:30|14249|14247|14249.7|14247.7|14250.1|14248.1|14249|14247|4
1646095060000|2022-03-01 00:37:40|14249.6|14247.6|14248.9|14246.9|14249.6|14247.6|14248.2|14246.2|4
1646095070000|2022-03-01 00:37:50|14249|14247|14249.9|14247.9|14249.9|14247.9|14248.7|14246.7|8
1646095080000|2022-03-01 00:38:00|14250|14248|14250.9|14248.9|14252.5|14250.5|14250|14248|55
1646095090000|2022-03-01 00:38:10|14250.7|14248.7|14248.5|14246.5|14250.7|14248.7|14247.9|14245.9|24
1646095100000|2022-03-01 00:38:20|14248.6|14246.6|14251.1|14249.1|14251.1|14249.1|14248.5|14246.5|12
1646095110000|2022-03-01 00:38:30|14252.4|14250.4|14253.6|14251.6|14253.9|14251.9|14252.4|14250.4|19
1646095120000|2022-03-01 00:38:40|14253.7|14251.7|14251.6|14249.6|14254.6|14252.6|14251.2|14249.2|18
1646095130000|2022-03-01 00:38:50|14251.5|14249.5|14250|14248|14251.5|14249.5|14250|14248|12
1646095140000|2022-03-01 00:39:00|14250.1|14248.1|14249.9|14247.9|14251.2|14249.2|14249.6|14247.6|19
1646095150000|2022-03-01 00:39:10|14249.7|14247.7|14250.2|14248.2|14252|14250|14249.6|14247.6|57
1646095160000|2022-03-01 00:39:20|14250.4|14248.4|14250.5|14248.5|14251.6|14249.6|14249.6|14247.6|14
1646095170000|2022-03-01 00:39:30|14250.4|14248.4|14247.4|14245.4|14250.4|14248.4|14247.4|14245.4|85
1646095180000|2022-03-01 00:39:40|14247.2|14245.2|14246.7|14244.7|14248.5|14246.5|14246.7|14244.7|18
1646095190000|2022-03-01 00:39:50|14246|14244|14248.1|14246.1|14249.4|14247.4|14245.4|14243.4|29
1646095200000|2022-03-01 00:40:00|14248.2|14246.2|14250.2|14248.2|14251.5|14249.5|14247.9|14245.9|38
1646095210000|2022-03-01 00:40:10|14250.1|14248.1|14249.6|14247.6|14250.1|14248.1|14249.6|14247.6|0
1646095220000|2022-03-01 00:40:20|14248.7|14246.7|14249.1|14247.1|14249.6|14247.6|14248|14246|5
1646095230000|2022-03-01 00:40:30|14249.5|14247.5|14249.4|14247.4|14249.6|14247.6|14249.4|14247.4|3
1646095240000|2022-03-01 00:40:40|14249.5|14247.5|14250.7|14248.7|14250.7|14248.7|14249.4|14247.4|3
1646095250000|2022-03-01 00:40:50|14250.4|14248.4|14251|14249|14251|14249|14250.2|14248.2|5
1646095260000|2022-03-01 00:41:00|14250.9|14248.9|14250.1|14248.1|14251.6|14249.6|14250.1|14248.1|4
1646095270000|2022-03-01 00:41:10|14249.5|14247.5|14252.1|14250.1|14252.2|14250.2|14249.5|14247.5|10
1646095280000|2022-03-01 00:41:20|14252|14250|14252.7|14250.7|14253.2|14251.2|14251.9|14249.9|14
1646095290000|2022-03-01 00:41:30|14253.1|14251.1|14254.9|14252.9|14254.9|14252.9|14253.1|14251.1|7
1646095300000|2022-03-01 00:41:40|14255|14253|14252.7|14250.7|14255|14253|14252.7|14250.7|14
1646095310000|2022-03-01 00:41:50|14252.9|14250.9|14252.1|14250.1|14252.9|14250.9|14251.6|14249.6|10
1646095320000|2022-03-01 00:42:00|14252.6|14250.6|14251|14249|14252.7|14250.7|14250.2|14248.2|3
1646095330000|2022-03-01 00:42:10|14251.1|14249.1|14251.4|14249.4|14251.4|14249.4|14251|14249|0
1646095340000|2022-03-01 00:42:20|14251.1|14249.1|14252.5|14250.5|14252.9|14250.9|14251.1|14249.1|1
1646095350000|2022-03-01 00:42:30|14252.6|14250.6|14252.7|14250.7|14253.4|14251.4|14252.5|14250.5|0
1646095360000|2022-03-01 00:42:40|14252.6|14250.6|14251.6|14249.6|14252.9|14250.9|14251.2|14249.2|3
1646095370000|2022-03-01 00:42:50|14251.5|14249.5|14251|14249|14253.7|14251.7|14251|14249|61
1646095380000|2022-03-01 00:43:00|14250|14248|14244.7|14242.7|14250|14248|14244.7|14242.7|49
1646095390000|2022-03-01 00:43:10|14244.9|14242.9|14247.4|14245.4|14248.6|14246.6|14244.9|14242.9|34
1646095400000|2022-03-01 00:43:20|14247.6|14245.6|14247.6|14245.6|14248.1|14246.1|14245.7|14243.7|46
1646095410000|2022-03-01 00:43:30|14244.5|14242.5|14244|14242|14246.1|14244.1|14243.9|14241.9|48
1646095420000|2022-03-01 00:43:40|14243.9|14241.9|14241.2|14239.2|14244|14242|14240.6|14238.6|54
1646095430000|2022-03-01 00:43:50|14241.4|14239.4|14241|14239|14241.6|14239.6|14240.6|14238.6|8
1646095440000|2022-03-01 00:44:00|14240.7|14238.7|14242.4|14240.4|14242.4|14240.4|14239.9|14237.9|43
1646095450000|2022-03-01 00:44:10|14242.5|14240.5|14243.9|14241.9|14245.1|14243.1|14242.5|14240.5|17
1646095460000|2022-03-01 00:44:20|14243.7|14241.7|14243.5|14241.5|14243.9|14241.9|14243|14241|8
1646095470000|2022-03-01 00:44:30|14243.4|14241.4|14243.2|14241.2|14244.7|14242.7|14242.1|14240.1|23
1646095480000|2022-03-01 00:44:40|14243.1|14241.1|14243.1|14241.1|14243.5|14241.5|14243|14241|2
1646095490000|2022-03-01 00:44:50|14243|14241|14243.6|14241.6|14243.6|14241.6|14242.1|14240.1|14
1646095500000|2022-03-01 00:45:00|14243.7|14241.7|14242.9|14240.9|14244|14242|14242.6|14240.6|7
1646095510000|2022-03-01 00:45:10|14242.7|14240.7|14241.5|14239.5|14242.9|14240.9|14241.4|14239.4|7
1646095520000|2022-03-01 00:45:20|14241.4|14239.4|14243.2|14241.2|14243.2|14241.2|14241|14239|9
1646095530000|2022-03-01 00:45:30|14243|14241|14241.1|14239.1|14243|14241|14240.7|14238.7|28
1646095540000|2022-03-01 00:45:40|14241|14239|14240.1|14238.1|14241.5|14239.5|14238.1|14236.1|47
1646095550000|2022-03-01 00:45:50|14240|14238|14240|14238|14240.4|14238.4|14239.6|14237.6|14
1646095560000|2022-03-01 00:46:00|14240.1|14238.1|14241.5|14239.5|14243.7|14241.7|14240.1|14238.1|24
1646095570000|2022-03-01 00:46:10|14241.6|14239.6|14241|14239|14242.2|14240.2|14241|14239|7
1646095580000|2022-03-01 00:46:20|14240.9|14238.9|14240.7|14238.7|14241.1|14239.1|14240.7|14238.7|1
1646095590000|2022-03-01 00:46:30|14239.6|14237.6|14235.2|14233.2|14240.1|14238.1|14235.1|14233.1|111
1646095600000|2022-03-01 00:46:40|14234.7|14232.7|14232.6|14230.6|14235.6|14233.6|14231.7|14229.7|140
1646095610000|2022-03-01 00:46:50|14232.7|14230.7|14232.1|14230.1|14233.7|14231.7|14230.9|14228.9|94
1646095620000|2022-03-01 00:47:00|14232|14230|14231.9|14229.9|14232.7|14230.7|14231.5|14229.5|30
1646095630000|2022-03-01 00:47:10|14232|14230|14232.1|14230.1|14233.4|14231.4|14232|14230|18
1646095640000|2022-03-01 00:47:20|14232.2|14230.2|14230.1|14228.1|14232.5|14230.5|14230.1|14228.1|23
1646095650000|2022-03-01 00:47:30|14230.2|14228.2|14227.6|14225.6|14230.2|14228.2|14227.1|14225.1|74
1646095660000|2022-03-01 00:47:40|14227.9|14225.9|14228.2|14226.2|14228.2|14226.2|14227.4|14225.4|19
1646095670000|2022-03-01 00:47:50|14228.4|14226.4|14224.4|14222.4|14229.1|14227.1|14223.9|14221.9|189
1646095680000|2022-03-01 00:48:00|14224.5|14222.5|14220.5|14218.5|14224.6|14222.6|14220.5|14218.5|77
1646095690000|2022-03-01 00:48:10|14220.7|14218.7|14219.5|14217.5|14222|14220|14219.5|14217.5|36
1646095700000|2022-03-01 00:48:20|14219.9|14217.9|14223.2|14221.2|14223.6|14221.6|14219.4|14217.4|34
1646095710000|2022-03-01 00:48:30|14223.5|14221.5|14226.6|14224.6|14227.5|14225.5|14223.4|14221.4|30
1646095720000|2022-03-01 00:48:40|14226.7|14224.7|14223.5|14221.5|14226.9|14224.9|14223.4|14221.4|21
1646095730000|2022-03-01 00:48:50|14223.6|14221.6|14219.2|14217.2|14223.9|14221.9|14219.1|14217.1|83
1646095740000|2022-03-01 00:49:00|14219|14217|14216.7|14214.7|14219.1|14217.1|14216.2|14214.2|105
1646095750000|2022-03-01 00:49:10|14216.9|14214.9|14214|14212|14216.9|14214.9|14214|14212|127
1646095760000|2022-03-01 00:49:20|14214.2|14212.2|14208|14206|14214.2|14212.2|14207.1|14205.1|149
1646095770000|2022-03-01 00:49:30|14207.9|14205.9|14208.1|14206.1|14208.6|14206.6|14206|14204|108
1646095780000|2022-03-01 00:49:40|14208|14206|14197.1|14195.1|14208|14206|14196.1|14194.1|159
1646095790000|2022-03-01 00:49:50|14197.2|14195.2|14199.7|14197.7|14199.9|14197.9|14194.4|14192.4|100
1646095800000|2022-03-01 00:50:00|14199.1|14197.1|14205.1|14203.1|14206.6|14204.6|14198.5|14196.5|99
1646095810000|2022-03-01 00:50:10|14205|14203|14204.7|14202.7|14206.1|14204.1|14204.4|14202.4|26
1646095820000|2022-03-01 00:50:20|14204.9|14202.9|14205.2|14203.2|14206.4|14204.4|14204.9|14202.9|25
1646095830000|2022-03-01 00:50:30|14205.4|14203.4|14206.5|14204.5|14206.5|14204.5|14204.1|14202.1|16
1646095840000|2022-03-01 00:50:40|14206.4|14204.4|14207.7|14205.7|14210.5|14208.5|14206.4|14204.4|65
1646095850000|2022-03-01 00:50:50|14207.9|14205.9|14207.2|14205.2|14210.2|14208.2|14207|14205|42
1646095860000|2022-03-01 00:51:00|14207|14205|14210.6|14208.6|14210.6|14208.6|14206.9|14204.9|19
1646095870000|2022-03-01 00:51:10|14210.7|14208.7|14209.4|14207.4|14211.1|14209.1|14208.7|14206.7|44
1646095880000|2022-03-01 00:51:20|14209.5|14207.5|14209|14207|14209.6|14207.6|14208.6|14206.6|21
1646095890000|2022-03-01 00:51:30|14209.2|14207.2|14217|14215|14217.1|14215.1|14209.2|14207.2|51
1646095900000|2022-03-01 00:51:40|14217.1|14215.1|14214.5|14212.5|14218.1|14216.1|14214.1|14212.1|36
1646095910000|2022-03-01 00:51:50|14214.1|14212.1|14212.7|14210.7|14214.5|14212.5|14212.1|14210.1|18
1646095920000|2022-03-01 00:52:00|14212.9|14210.9|14217.6|14215.6|14217.9|14215.9|14212.9|14210.9|32
1646095930000|2022-03-01 00:52:10|14217.7|14215.7|14215.5|14213.5|14217.7|14215.7|14213.9|14211.9|23
1646095940000|2022-03-01 00:52:20|14215.6|14213.6|14211|14209|14215.6|14213.6|14210.2|14208.2|31
1646095950000|2022-03-01 00:52:30|14211.1|14209.1|14211|14209|14212|14210|14210.6|14208.6|11
1646095960000|2022-03-01 00:52:40|14210.9|14208.9|14211.4|14209.4|14211.7|14209.7|14210.9|14208.9|7
1646095970000|2022-03-01 00:52:50|14212.9|14210.9|14214|14212|14214.6|14212.6|14212.9|14210.9|12
1646095980000|2022-03-01 00:53:00|14214.1|14212.1|14215.4|14213.4|14215.9|14213.9|14214.1|14212.1|19
1646095990000|2022-03-01 00:53:10|14215.1|14213.1|14214.5|14212.5|14215.1|14213.1|14214.1|14212.1|5
1646096000000|2022-03-01 00:53:20|14213.9|14211.9|14212.1|14210.1|14213.9|14211.9|14211.9|14209.9|40
1646096010000|2022-03-01 00:53:30|14212.2|14210.2|14207.4|14205.4|14212.2|14210.2|14207.4|14205.4|50
1646096020000|2022-03-01 00:53:40|14207.1|14205.1|14207.7|14205.7|14207.7|14205.7|14205.1|14203.1|67
1646096030000|2022-03-01 00:53:50|14207.1|14205.1|14206|14204|14209.5|14207.5|14205|14203|31
1646096040000|2022-03-01 00:54:00|14206.2|14204.2|14208.6|14206.6|14209.4|14207.4|14206|14204|48
1646096050000|2022-03-01 00:54:10|14208.7|14206.7|14211.5|14209.5|14212.4|14210.4|14208|14206|51
1646096060000|2022-03-01 00:54:20|14211.4|14209.4|14211.2|14209.2|14212.5|14210.5|14210.5|14208.5|24
1646096070000|2022-03-01 00:54:30|14211.1|14209.1|14213|14211|14214.7|14212.7|14211.1|14209.1|27
1646096080000|2022-03-01 00:54:40|14212.7|14210.7|14210|14208|14213|14211|14209.9|14207.9|25
1646096090000|2022-03-01 00:54:50|14210.1|14208.1|14210.1|14208.1|14210.6|14208.6|14208.9|14206.9|26
1646096100000|2022-03-01 00:55:00|14210|14208|14211.6|14209.6|14211.7|14209.7|14206.7|14204.7|52
1646096110000|2022-03-01 00:55:10|14211.5|14209.5|14213.5|14211.5|14213.5|14211.5|14210.5|14208.5|18
1646096120000|2022-03-01 00:55:20|14214|14212|14216.1|14214.1|14216.1|14214.1|14212.4|14210.4|66
1646096130000|2022-03-01 00:55:30|14216|14214|14213.4|14211.4|14216.4|14214.4|14212.7|14210.7|43
1646096140000|2022-03-01 00:55:40|14212.9|14210.9|14213.1|14211.1|14213.6|14211.6|14211.5|14209.5|112
1646096150000|2022-03-01 00:55:50|14213.2|14211.2|14215.1|14213.1|14215.2|14213.2|14209.5|14207.5|53
1646096160000|2022-03-01 00:56:00|14214.7|14212.7|14215.6|14213.6|14215.6|14213.6|14213.4|14211.4|55
1646096170000|2022-03-01 00:56:10|14215.5|14213.5|14215|14213|14216.5|14214.5|14214.5|14212.5|60
1646096180000|2022-03-01 00:56:20|14214.6|14212.6|14212.9|14210.9|14214.6|14212.6|14212|14210|16
1646096190000|2022-03-01 00:56:30|14213|14211|14214.7|14212.7|14215.6|14213.6|14213|14211|52
1646096200000|2022-03-01 00:56:40|14214.4|14212.4|14218.1|14216.1|14218.2|14216.2|14214.4|14212.4|78
1646096210000|2022-03-01 00:56:50|14217.9|14215.9|14219.7|14217.7|14220.2|14218.2|14217.7|14215.7|40
1646096220000|2022-03-01 00:57:00|14219.6|14217.6|14221.2|14219.2|14222.2|14220.2|14219.5|14217.5|44
1646096230000|2022-03-01 00:57:10|14221.1|14219.1|14216.7|14214.7|14221.2|14219.2|14215.7|14213.7|38
1646096240000|2022-03-01 00:57:20|14219.6|14217.6|14218.9|14216.9|14221.5|14219.5|14218.9|14216.9|52
1646096250000|2022-03-01 00:57:30|14218.7|14216.7|14219.2|14217.2|14219.5|14217.5|14218|14216|41
1646096260000|2022-03-01 00:57:40|14219.1|14217.1|14221.9|14219.9|14222.1|14220.1|14216.7|14214.7|57
1646096270000|2022-03-01 00:57:50|14221.7|14219.7|14221|14219|14221.7|14219.7|14220.2|14218.2|23
1646096280000|2022-03-01 00:58:00|14221.1|14219.1|14220.6|14218.6|14223.1|14221.1|14219.4|14217.4|60
1646096290000|2022-03-01 00:58:10|14220.7|14218.7|14218.6|14216.6|14221.5|14219.5|14218.6|14216.6|3
1646096300000|2022-03-01 00:58:20|14218.1|14216.1|14217.2|14215.2|14218.5|14216.5|14215.5|14213.5|42
1646096310000|2022-03-01 00:58:30|14217.1|14215.1|14217.1|14215.1|14217.7|14215.7|14213.5|14211.5|77
1646096320000|2022-03-01 00:58:40|14217|14215|14217.7|14215.7|14219.2|14217.2|14216.2|14214.2|14
1646096330000|2022-03-01 00:58:50|14217.6|14215.6|14217.7|14215.7|14218.7|14216.7|14216.7|14214.7|12
1646096340000|2022-03-01 00:59:00|14217.6|14215.6|14218.2|14216.2|14219.2|14217.2|14217.1|14215.1|22
1646096350000|2022-03-01 00:59:10|14217.7|14215.7|14220|14218|14220.1|14218.1|14217.4|14215.4|17
1646096360000|2022-03-01 00:59:20|14220.1|14218.1|14221.2|14219.2|14221.2|14219.2|14219|14217|15
1646096370000|2022-03-01 00:59:30|14221.1|14219.1|14221.2|14219.2|14222.1|14220.1|14220.1|14218.1|70
1646096380000|2022-03-01 00:59:40|14220.5|14218.5|14217.6|14215.6|14220.6|14218.6|14217.5|14215.5|18
1646096390000|2022-03-01 00:59:50|14218.2|14216.2|14216.5|14214.5|14218.2|14216.2|14216.2|14214.2|17
1646096400000|2022-03-01 01:00:00|14216.4|14214.4|14216.1|14214.1|14218.2|14216.2|14216.1|14214.1|14
1646096410000|2022-03-01 01:00:10|14215|14213|14218|14216|14218.7|14216.7|14215|14213|18
1646096420000|2022-03-01 01:00:20|14216.9|14214.9|14217.1|14215.1|14220.1|14218.1|14216.9|14214.9|24
1646096430000|2022-03-01 01:00:30|14217|14215|14209.9|14207.9|14217.2|14215.2|14209.5|14207.5|45
1646096440000|2022-03-01 01:00:40|14209.2|14207.2|14208.2|14206.2|14209.6|14207.6|14206.7|14204.7|30
1646096450000|2022-03-01 01:00:50|14209.1|14207.1|14214.1|14212.1|14214.1|14212.1|14208.6|14206.6|46
1646096460000|2022-03-01 01:01:00|14214.2|14212.2|14218.1|14216.1|14218.6|14216.6|14214.2|14212.2|20
1646096470000|2022-03-01 01:01:10|14218.5|14216.5|14222|14220|14222|14220|14218.5|14216.5|33
1646096480000|2022-03-01 01:01:20|14222.1|14220.1|14222.6|14220.6|14223.7|14221.7|14221.9|14219.9|17
1646096490000|2022-03-01 01:01:30|14221.7|14219.7|14219|14217|14221.7|14219.7|14218.6|14216.6|25
1646096500000|2022-03-01 01:01:40|14219.1|14217.1|14219.7|14217.7|14219.7|14217.7|14218.4|14216.4|18
1646096510000|2022-03-01 01:01:50|14219.6|14217.6|14219.7|14217.7|14220.7|14218.7|14218.6|14216.6|32
1646096520000|2022-03-01 01:02:00|14219.6|14217.6|14214.2|14212.2|14221.1|14219.1|14213.9|14211.9|51
1646096530000|2022-03-01 01:02:10|14214.6|14212.6|14218.4|14216.4|14218.4|14216.4|14214.6|14212.6|13
1646096540000|2022-03-01 01:02:20|14218.5|14216.5|14216.7|14214.7|14218.5|14216.5|14214.7|14212.7|13
1646096550000|2022-03-01 01:02:30|14216.9|14214.9|14218.4|14216.4|14218.9|14216.9|14216.5|14214.5|59
1646096560000|2022-03-01 01:02:40|14218.5|14216.5|14215.7|14213.7|14218.5|14216.5|14215.1|14213.1|13
1646096570000|2022-03-01 01:02:50|14214.5|14212.5|14215.6|14213.6|14216.1|14214.1|14214.5|14212.5|9
1646096580000|2022-03-01 01:03:00|14216|14214|14214.5|14212.5|14218.4|14216.4|14214.5|14212.5|11
1646096590000|2022-03-01 01:03:10|14214.4|14212.4|14214.7|14212.7|14216.5|14214.5|14214.4|14212.4|15
1646096600000|2022-03-01 01:03:20|14214.6|14212.6|14216.6|14214.6|14217.9|14215.9|14213.7|14211.7|54
1646096610000|2022-03-01 01:03:30|14216.7|14214.7|14217.7|14215.7|14217.9|14215.9|14216.5|14214.5|7
1646096620000|2022-03-01 01:03:40|14217.9|14215.9|14216|14214|14217.9|14215.9|14216|14214|6
1646096630000|2022-03-01 01:03:50|14215.5|14213.5|14217.7|14215.7|14218.4|14216.4|14215.5|14213.5|9
1646096640000|2022-03-01 01:04:00|14218|14216|14218.5|14216.5|14219.1|14217.1|14217.4|14215.4|11
1646096650000|2022-03-01 01:04:10|14218.6|14216.6|14206.6|14204.6|14218.6|14216.6|14206.1|14204.1|126
1646096660000|2022-03-01 01:04:20|14207.1|14205.1|14205.6|14203.6|14207.2|14205.2|14203.6|14201.6|72
1646096670000|2022-03-01 01:04:30|14206.1|14204.1|14214.4|14212.4|14214.4|14212.4|14205.2|14203.2|30
1646096680000|2022-03-01 01:04:40|14213.4|14211.4|14212.5|14210.5|14213.4|14211.4|14209.9|14207.9|25
1646096690000|2022-03-01 01:04:50|14212.4|14210.4|14212.6|14210.6|14213.9|14211.9|14212|14210|12
1646096700000|2022-03-01 01:05:00|14212.7|14210.7|14214.6|14212.6|14214.7|14212.7|14212.7|14210.7|11
1646096710000|2022-03-01 01:05:10|14214.4|14212.4|14213.7|14211.7|14215.2|14213.2|14213.4|14211.4|7
1646096720000|2022-03-01 01:05:20|14214|14212|14210.6|14208.6|14215.1|14213.1|14210.1|14208.1|17
1646096730000|2022-03-01 01:05:30|14210.5|14208.5|14211.9|14209.9|14212|14210|14210.1|14208.1|7
1646096740000|2022-03-01 01:05:40|14212.6|14210.6|14214.4|14212.4|14215|14213|14212.6|14210.6|6
1646096750000|2022-03-01 01:05:50|14214.2|14212.2|14216.1|14214.1|14216.5|14214.5|14214|14212|12
1646096760000|2022-03-01 01:06:00|14216.2|14214.2|14215.9|14213.9|14216.9|14214.9|14215.5|14213.5|5
1646096770000|2022-03-01 01:06:10|14216.1|14214.1|14215.2|14213.2|14217.1|14215.1|14214.7|14212.7|6
1646096780000|2022-03-01 01:06:20|14214.9|14212.9|14216.6|14214.6|14216.6|14214.6|14214.9|14212.9|5
1646096790000|2022-03-01 01:06:30|14216.5|14214.5|14214.9|14212.9|14216.5|14214.5|14214.6|14212.6|8
1646096800000|2022-03-01 01:06:40|14215|14213|14216.5|14214.5|14216.7|14214.7|14214.5|14212.5|5
1646096810000|2022-03-01 01:06:50|14216.6|14214.6|14218.5|14216.5|14219.2|14217.2|14216.6|14214.6|19
1646096820000|2022-03-01 01:07:00|14218.6|14216.6|14219.2|14217.2|14219.6|14217.6|14218.4|14216.4|10
1646096830000|2022-03-01 01:07:10|14219.4|14217.4|14226.5|14224.5|14226.5|14224.5|14219.2|14217.2|43
1646096840000|2022-03-01 01:07:20|14226.4|14224.4|14222.9|14220.9|14227.9|14225.9|14222.9|14220.9|87
1646096850000|2022-03-01 01:07:30|14223.2|14221.2|14224.1|14222.1|14224.9|14222.9|14223.2|14221.2|18
1646096860000|2022-03-01 01:07:40|14224.2|14222.2|14224.5|14222.5|14224.5|14222.5|14223.2|14221.2|15
1646096870000|2022-03-01 01:07:50|14224.6|14222.6|14224.7|14222.7|14225.2|14223.2|14224.5|14222.5|7
1646096880000|2022-03-01 01:08:00|14224.9|14222.9|14225.9|14223.9|14226.5|14224.5|14224.5|14222.5|14
1646096890000|2022-03-01 01:08:10|14225.7|14223.7|14227.9|14225.9|14227.9|14225.9|14225.7|14223.7|25
1646096900000|2022-03-01 01:08:20|14227.7|14225.7|14227.4|14225.4|14227.9|14225.9|14226.5|14224.5|21
1646096910000|2022-03-01 01:08:30|14227.2|14225.2|14225.6|14223.6|14228.6|14226.6|14225.4|14223.4|42
1646096920000|2022-03-01 01:08:40|14225.5|14223.5|14223.7|14221.7|14225.5|14223.5|14223.7|14221.7|11
1646096930000|2022-03-01 01:08:50|14223.4|14221.4|14224.4|14222.4|14224.5|14222.5|14223|14221|16
1646096940000|2022-03-01 01:09:00|14224.5|14222.5|14225.4|14223.4|14225.4|14223.4|14224.5|14222.5|4
1646096950000|2022-03-01 01:09:10|14225.5|14223.5|14226.9|14224.9|14226.9|14224.9|14225.5|14223.5|3
1646096960000|2022-03-01 01:09:20|14226.7|14224.7|14226.6|14224.6|14226.7|14224.7|14224.4|14222.4|11
1646096970000|2022-03-01 01:09:30|14226.4|14224.4|14228.5|14226.5|14228.5|14226.5|14225.7|14223.7|18
1646096980000|2022-03-01 01:09:40|14229.9|14227.9|14224.5|14222.5|14230|14228|14224.5|14222.5|39
1646096990000|2022-03-01 01:09:50|14224.6|14222.6|14224.1|14222.1|14224.9|14222.9|14223.4|14221.4|10
1646097000000|2022-03-01 01:10:00|14224|14222|14223.2|14221.2|14224|14222|14222.1|14220.1|7
1646097010000|2022-03-01 01:10:10|14223.1|14221.1|14222.7|14220.7|14223.1|14221.1|14221.9|14219.9|11
1646097020000|2022-03-01 01:10:20|14223.2|14221.2|14224.4|14222.4|14224.5|14222.5|14222.7|14220.7|0
1646097030000|2022-03-01 01:10:30|14224.2|14222.2|14223.1|14221.1|14224.2|14222.2|14222.7|14220.7|8
1646097040000|2022-03-01 01:10:40|14223.2|14221.2|14224.1|14222.1|14224.7|14222.7|14223.2|14221.2|0
1646097050000|2022-03-01 01:10:50|14224|14222|14226|14224|14226.2|14224.2|14223.1|14221.1|11
1646097060000|2022-03-01 01:11:00|14226.7|14224.7|14225.7|14223.7|14226.7|14224.7|14225.2|14223.2|7
1646097070000|2022-03-01 01:11:10|14225.9|14223.9|14227.1|14225.1|14227.1|14225.1|14225.9|14223.9|3
1646097080000|2022-03-01 01:11:20|14227.2|14225.2|14224.4|14222.4|14227.4|14225.4|14224|14222|2
1646097090000|2022-03-01 01:11:30|14224.2|14222.2|14224.1|14222.1|14224.9|14222.9|14223.6|14221.6|6
1646097100000|2022-03-01 01:11:40|14224.2|14222.2|14224.4|14222.4|14225.2|14223.2|14223.9|14221.9|2
1646097110000|2022-03-01 01:11:50|14224.6|14222.6|14222.6|14220.6|14224.9|14222.9|14222.6|14220.6|51
1646097120000|2022-03-01 01:12:00|14222.1|14220.1|14221.7|14219.7|14222.2|14220.2|14220.9|14218.9|13
1646097130000|2022-03-01 01:12:10|14222|14220|14223.5|14221.5|14223.5|14221.5|14221.5|14219.5|6
1646097140000|2022-03-01 01:12:20|14223.2|14221.2|14222.7|14220.7|14223.2|14221.2|14222.2|14220.2|4
1646097150000|2022-03-01 01:12:30|14222.1|14220.1|14225.9|14223.9|14226.9|14224.9|14222.1|14220.1|21
1646097160000|2022-03-01 01:12:40|14226|14224|14224.7|14222.7|14226.2|14224.2|14224|14222|4
1646097170000|2022-03-01 01:12:50|14224.6|14222.6|14223.4|14221.4|14224.6|14222.6|14223.2|14221.2|5
1646097180000|2022-03-01 01:13:00|14223.7|14221.7|14222.5|14220.5|14224.4|14222.4|14222.5|14220.5|3
1646097190000|2022-03-01 01:13:10|14222.4|14220.4|14220.6|14218.6|14222.4|14220.4|14220.6|14218.6|5
1646097200000|2022-03-01 01:13:20|14220.4|14218.4|14220.9|14218.9|14221.5|14219.5|14219.7|14217.7|10
1646097210000|2022-03-01 01:13:30|14220.6|14218.6|14221.1|14219.1|14221.2|14219.2|14220.2|14218.2|4
1646097220000|2022-03-01 01:13:40|14221|14219|14220.5|14218.5|14221|14219|14220.4|14218.4|5
1646097230000|2022-03-01 01:13:50|14220.6|14218.6|14221.7|14219.7|14221.7|14219.7|14220.6|14218.6|6
1646097240000|2022-03-01 01:14:00|14221.9|14219.9|14223.7|14221.7|14224.2|14222.2|14221.9|14219.9|8
1646097250000|2022-03-01 01:14:10|14223.6|14221.6|14221.5|14219.5|14223.6|14221.6|14220.6|14218.6|29
1646097260000|2022-03-01 01:14:20|14221.4|14219.4|14221.2|14219.2|14221.5|14219.5|14221|14219|0
1646097270000|2022-03-01 01:14:30|14221.1|14219.1|14220.6|14218.6|14221.6|14219.6|14220.5|14218.5|11
1646097280000|2022-03-01 01:14:40|14220.5|14218.5|14222.1|14220.1|14222.5|14220.5|14220.2|14218.2|4
1646097290000|2022-03-01 01:14:50|14222.2|14220.2|14226.4|14224.4|14226.4|14224.4|14222.2|14220.2|13
1646097300000|2022-03-01 01:15:00|14226.5|14224.5|14221.2|14219.2|14227|14225|14221.2|14219.2|21
1646097310000|2022-03-01 01:15:10|14221.1|14219.1|14219.7|14217.7|14221.2|14219.2|14217.4|14215.4|80
1646097320000|2022-03-01 01:15:20|14219.5|14217.5|14218.5|14216.5|14220.5|14218.5|14217.6|14215.6|13
1646097330000|2022-03-01 01:15:30|14218.6|14216.6|14217.7|14215.7|14219.7|14217.7|14217|14215|18
1646097340000|2022-03-01 01:15:40|14217.9|14215.9|14218.9|14216.9|14219.4|14217.4|14217.4|14215.4|6
1646097350000|2022-03-01 01:15:50|14219|14217|14220.9|14218.9|14221.4|14219.4|14218.6|14216.6|16
1646097360000|2022-03-01 01:16:00|14221.5|14219.5|14218.7|14216.7|14222|14220|14218.7|14216.7|14
1646097370000|2022-03-01 01:16:10|14218.5|14216.5|14222|14220|14222|14220|14218.5|14216.5|9
1646097380000|2022-03-01 01:16:20|14221.2|14219.2|14218.7|14216.7|14221.5|14219.5|14218.1|14216.1|18
1646097390000|2022-03-01 01:16:30|14218.9|14216.9|14217|14215|14218.9|14216.9|14217|14215|14
1646097400000|2022-03-01 01:16:40|14217.7|14215.7|14216.4|14214.4|14217.7|14215.7|14215.7|14213.7|23
1646097410000|2022-03-01 01:16:50|14216.6|14214.6|14218|14216|14218|14216|14216.6|14214.6|3
1646097420000|2022-03-01 01:17:00|14218.1|14216.1|14219.7|14217.7|14220.9|14218.9|14218.1|14216.1|10
1646097430000|2022-03-01 01:17:10|14219.9|14217.9|14220.1|14218.1|14221|14219|14219.5|14217.5|7
1646097440000|2022-03-01 01:17:20|14220.6|14218.6|14219.5|14217.5|14222.1|14220.1|14219.5|14217.5|23
1646097450000|2022-03-01 01:17:30|14219.6|14217.6|14223.2|14221.2|14225.4|14223.4|14219.6|14217.6|15
1646097460000|2022-03-01 01:17:40|14223.1|14221.1|14221.4|14219.4|14223.7|14221.7|14221.1|14219.1|3
1646097470000|2022-03-01 01:17:50|14221.6|14219.6|14220.6|14218.6|14222|14220|14220.4|14218.4|11
1646097480000|2022-03-01 01:18:00|14221|14219|14220.5|14218.5|14221.4|14219.4|14219.1|14217.1|7
1646097490000|2022-03-01 01:18:10|14220.6|14218.6|14220.2|14218.2|14221.4|14219.4|14219.2|14217.2|3
1646097500000|2022-03-01 01:18:20|14220.4|14218.4|14221.1|14219.1|14221.4|14219.4|14220.2|14218.2|2
1646097510000|2022-03-01 01:18:30|14221.2|14219.2|14225.7|14223.7|14225.7|14223.7|14221.2|14219.2|19
1646097520000|2022-03-01 01:18:40|14225.9|14223.9|14224.1|14222.1|14225.9|14223.9|14223.4|14221.4|7
1646097530000|2022-03-01 01:18:50|14224|14222|14222.6|14220.6|14224|14222|14222.6|14220.6|0
1646097540000|2022-03-01 01:19:00|14222.5|14220.5|14224.2|14222.2|14224.4|14222.4|14221.9|14219.9|2
1646097550000|2022-03-01 01:19:10|14223.2|14221.2|14224.9|14222.9|14224.9|14222.9|14222.5|14220.5|5
1646097560000|2022-03-01 01:19:20|14225|14223|14222.2|14220.2|14225|14223|14222.2|14220.2|14
1646097570000|2022-03-01 01:19:30|14222|14220|14224.1|14222.1|14224.5|14222.5|14221.9|14219.9|6
1646097580000|2022-03-01 01:19:40|14224.4|14222.4|14224.6|14222.6|14224.6|14222.6|14222.7|14220.7|13
1646097590000|2022-03-01 01:19:50|14224.5|14222.5|14221.2|14219.2|14225.7|14223.7|14221.2|14219.2|108
1646097600000|2022-03-01 01:20:00|14221.1|14219.1|14222.6|14220.6|14224|14222|14221.1|14219.1|20
1646097610000|2022-03-01 01:20:10|14222.5|14220.5|14222.4|14220.4|14222.9|14220.9|14221.2|14219.2|50
1646097620000|2022-03-01 01:20:20|14222.5|14220.5|14222.6|14220.6|14222.7|14220.7|14222.4|14220.4|0
1646097630000|2022-03-01 01:20:30|14224.1|14222.1|14222.6|14220.6|14224.5|14222.5|14222.6|14220.6|15
1646097640000|2022-03-01 01:20:40|14222.2|14220.2|14222.9|14220.9|14223.7|14221.7|14221.7|14219.7|58
1646097650000|2022-03-01 01:20:50|14222.5|14220.5|14224|14222|14224.2|14222.2|14222.4|14220.4|11
1646097660000|2022-03-01 01:21:00|14224.1|14222.1|14224.7|14222.7|14225|14223|14223.6|14221.6|9
1646097670000|2022-03-01 01:21:10|14224.6|14222.6|14225.1|14223.1|14225.7|14223.7|14224.1|14222.1|75
1646097680000|2022-03-01 01:21:20|14225|14223|14226.5|14224.5|14226.9|14224.9|14224.7|14222.7|33
1646097690000|2022-03-01 01:21:30|14226.6|14224.6|14227|14225|14227.5|14225.5|14226.5|14224.5|21
1646097700000|2022-03-01 01:21:40|14227.5|14225.5|14227.5|14225.5|14228.1|14226.1|14226.6|14224.6|17
1646097710000|2022-03-01 01:21:50|14227.6|14225.6|14227.1|14225.1|14228.5|14226.5|14226.4|14224.4|33
1646097730000|2022-03-01 01:22:10|14227|14225|14226.9|14224.9|14227|14225|14226.5|14224.5|7
1646097740000|2022-03-01 01:22:20|14226.7|14224.7|14226.7|14224.7|14228.6|14226.6|14226.6|14224.6|22
1646097750000|2022-03-01 01:22:30|14227.4|14225.4|14225.6|14223.6|14227.4|14225.4|14225.6|14223.6|64
1646097760000|2022-03-01 01:22:40|14225.7|14223.7|14229.1|14227.1|14229.1|14227.1|14225.7|14223.7|15
1646097770000|2022-03-01 01:22:50|14229.2|14227.2|14230|14228|14230.2|14228.2|14228.7|14226.7|34
1646097780000|2022-03-01 01:23:00|14230.1|14228.1|14230.2|14228.2|14231.1|14229.1|14230|14228|53
1646097790000|2022-03-01 01:23:10|14230.4|14228.4|14232.5|14230.5|14232.6|14230.6|14230.4|14228.4|34
1646097800000|2022-03-01 01:23:20|14232.1|14230.1|14229.6|14227.6|14232.5|14230.5|14229.1|14227.1|8
1646097810000|2022-03-01 01:23:30|14229.4|14227.4|14231.1|14229.1|14231.1|14229.1|14229.1|14227.1|7
1646097820000|2022-03-01 01:23:40|14230.6|14228.6|14231.2|14229.2|14232.2|14230.2|14230.6|14228.6|17
1646097830000|2022-03-01 01:23:50|14231.4|14229.4|14229.9|14227.9|14231.4|14229.4|14229.9|14227.9|14
1646097840000|2022-03-01 01:24:00|14229.7|14227.7|14228.9|14226.9|14231.4|14229.4|14228.9|14226.9|64
1646097850000|2022-03-01 01:24:10|14229|14227|14229.4|14227.4|14230.7|14228.7|14228.1|14226.1|13
1646097860000|2022-03-01 01:24:20|14229.9|14227.9|14231.1|14229.1|14231.1|14229.1|14229.9|14227.9|16
1646097870000|2022-03-01 01:24:30|14231|14229|14229.6|14227.6|14231|14229|14229.5|14227.5|30
1646097880000|2022-03-01 01:24:40|14229.5|14227.5|14231.2|14229.2|14231.2|14229.2|14228|14226|19
1646097890000|2022-03-01 01:24:50|14230.9|14228.9|14229.4|14227.4|14232.4|14230.4|14229.4|14227.4|47
1646097900000|2022-03-01 01:25:00|14230.4|14228.4|14228.5|14226.5|14230.7|14228.7|14228.4|14226.4|20
1646097910000|2022-03-01 01:25:10|14226.9|14224.9|14227.2|14225.2|14227.4|14225.4|14226.6|14224.6|22
1646097920000|2022-03-01 01:25:20|14227|14225|14226.5|14224.5|14228.1|14226.1|14226.2|14224.2|13
1646097930000|2022-03-01 01:25:30|14226.4|14224.4|14225.6|14223.6|14226.9|14224.9|14225.2|14223.2|8
1646097940000|2022-03-01 01:25:40|14225.9|14223.9|14223.6|14221.6|14225.9|14223.9|14223.2|14221.2|13
1646097950000|2022-03-01 01:25:50|14223.7|14221.7|14224|14222|14224.6|14222.6|14223.6|14221.6|11
1646097960000|2022-03-01 01:26:00|14224.2|14222.2|14225|14223|14225.4|14223.4|14224.1|14222.1|9
1646097970000|2022-03-01 01:26:10|14225.1|14223.1|14224|14222|14225.1|14223.1|14223.6|14221.6|3
1646097980000|2022-03-01 01:26:20|14223.9|14221.9|14219.6|14217.6|14224.2|14222.2|14219.2|14217.2|21
1646097990000|2022-03-01 01:26:30|14221.4|14219.4|14221.5|14219.5|14222.1|14220.1|14221.2|14219.2|7
1646098000000|2022-03-01 01:26:40|14221.2|14219.2|14221.4|14219.4|14221.4|14219.4|14220.1|14218.1|4
1646098010000|2022-03-01 01:26:50|14222.2|14220.2|14219.9|14217.9|14222.2|14220.2|14219.1|14217.1|15
1646098020000|2022-03-01 01:27:00|14219.7|14217.7|14222.4|14220.4|14222.4|14220.4|14219.4|14217.4|9
1646098030000|2022-03-01 01:27:10|14223|14221|14223.9|14221.9|14225|14223|14223|14221|10
1646098040000|2022-03-01 01:27:20|14223.7|14221.7|14221|14219|14223.7|14221.7|14219.6|14217.6|28
1646098050000|2022-03-01 01:27:30|14220.9|14218.9|14221.1|14219.1|14221.1|14219.1|14220.2|14218.2|5
1646098060000|2022-03-01 01:27:40|14221|14219|14221|14219|14221.1|14219.1|14220.7|14218.7|0
1646098070000|2022-03-01 01:27:50|14220.9|14218.9|14220.5|14218.5|14221.1|14219.1|14219.7|14217.7|4
1646098080000|2022-03-01 01:28:00|14220.4|14218.4|14220.1|14218.1|14221.1|14219.1|14219.7|14217.7|15
1646098090000|2022-03-01 01:28:10|14219.5|14217.5|14222.6|14220.6|14223.2|14221.2|14219.5|14217.5|11
1646098100000|2022-03-01 01:28:20|14222.5|14220.5|14225.6|14223.6|14226|14224|14222|14220|10
1646098110000|2022-03-01 01:28:30|14225.4|14223.4|14225.6|14223.6|14227.7|14225.7|14224.1|14222.1|33
1646098120000|2022-03-01 01:28:40|14225.7|14223.7|14226.4|14224.4|14227.4|14225.4|14225.5|14223.5|3
1646098130000|2022-03-01 01:28:50|14225.7|14223.7|14228.9|14226.9|14230.7|14228.7|14225.7|14223.7|23
1646098140000|2022-03-01 01:29:00|14228.5|14226.5|14228.4|14226.4|14228.9|14226.9|14227.9|14225.9|7
1646098150000|2022-03-01 01:29:10|14228.5|14226.5|14229.6|14227.6|14230|14228|14227.6|14225.6|11
1646098160000|2022-03-01 01:29:20|14229.7|14227.7|14230.1|14228.1|14230.1|14228.1|14228.6|14226.6|2
1646098170000|2022-03-01 01:29:30|14231.2|14229.2|14229.6|14227.6|14231.2|14229.2|14228.9|14226.9|7
1646098180000|2022-03-01 01:29:40|14229.5|14227.5|14228.7|14226.7|14229.5|14227.5|14227.7|14225.7|7
1646098190000|2022-03-01 01:29:50|14228.9|14226.9|14229.6|14227.6|14230.6|14228.6|14228.9|14226.9|6
1646098200000|2022-03-01 01:30:00|14229.4|14227.4|14229.6|14227.6|14235.2|14233.2|14229.1|14227.1|54
1646098210000|2022-03-01 01:30:10|14228.9|14226.9|14232.7|14230.7|14233.1|14231.1|14228.9|14226.9|12
1646098220000|2022-03-01 01:30:20|14232.9|14230.9|14231.6|14229.6|14233|14231|14231.6|14229.6|9
1646098230000|2022-03-01 01:30:30|14231.9|14229.9|14232.6|14230.6|14233|14231|14231.9|14229.9|17
1646098240000|2022-03-01 01:30:40|14232.5|14230.5|14235.4|14233.4|14235.7|14233.7|14232.5|14230.5|16
1646098250000|2022-03-01 01:30:50|14234.5|14232.5|14235.9|14233.9|14236.1|14234.1|14234.5|14232.5|20
1646098260000|2022-03-01 01:31:00|14237.1|14235.1|14236.5|14234.5|14237.5|14235.5|14234.6|14232.6|79
1646098270000|2022-03-01 01:31:10|14236.4|14234.4|14235|14233|14237.7|14235.7|14234.7|14232.7|25
1646098280000|2022-03-01 01:31:20|14235.1|14233.1|14233.6|14231.6|14236.1|14234.1|14233.6|14231.6|16
1646098290000|2022-03-01 01:31:30|14233.7|14231.7|14232.1|14230.1|14234|14232|14231.5|14229.5|20
1646098300000|2022-03-01 01:31:40|14232|14230|14233.6|14231.6|14234|14232|14231.7|14229.7|24
1646098310000|2022-03-01 01:31:50|14233.7|14231.7|14235|14233|14235.7|14233.7|14233.7|14231.7|8
1646098320000|2022-03-01 01:32:00|14234.1|14232.1|14233.5|14231.5|14234.5|14232.5|14233.1|14231.1|13
1646098330000|2022-03-01 01:32:10|14233.4|14231.4|14231.5|14229.5|14233.4|14231.4|14231.5|14229.5|3
1646098340000|2022-03-01 01:32:20|14231.7|14229.7|14229.9|14227.9|14231.9|14229.9|14229.5|14227.5|13
1646098350000|2022-03-01 01:32:30|14229.7|14227.7|14230|14228|14231.1|14229.1|14229.1|14227.1|7
1646098360000|2022-03-01 01:32:40|14230.1|14228.1|14230.5|14228.5|14230.7|14228.7|14229.5|14227.5|4
1646098370000|2022-03-01 01:32:50|14230.2|14228.2|14230.4|14228.4|14230.4|14228.4|14229.9|14227.9|5
1646098380000|2022-03-01 01:33:00|14230.2|14228.2|14231.4|14229.4|14232.2|14230.2|14228.4|14226.4|30
1646098390000|2022-03-01 01:33:10|14231.2|14229.2|14233.6|14231.6|14234|14232|14231.2|14229.2|11
1646098400000|2022-03-01 01:33:20|14233.7|14231.7|14233.5|14231.5|14235.7|14233.7|14233.5|14231.5|16
1646098410000|2022-03-01 01:33:30|14233.6|14231.6|14233.5|14231.5|14233.7|14231.7|14232.7|14230.7|13
1646098420000|2022-03-01 01:33:40|14232.6|14230.6|14232.5|14230.5|14232.7|14230.7|14231.6|14229.6|18
1646098430000|2022-03-01 01:33:50|14232.4|14230.4|14233.9|14231.9|14234.9|14232.9|14232.2|14230.2|15
1646098440000|2022-03-01 01:34:00|14233.7|14231.7|14232.9|14230.9|14235.1|14233.1|14232.2|14230.2|18
1646098450000|2022-03-01 01:34:10|14232.7|14230.7|14229.6|14227.6|14232.7|14230.7|14229.2|14227.2|41
1646098460000|2022-03-01 01:34:20|14229.5|14227.5|14231.2|14229.2|14231.2|14229.2|14229.4|14227.4|10
1646098470000|2022-03-01 01:34:30|14231.4|14229.4|14233.7|14231.7|14233.9|14231.9|14231.4|14229.4|4
1646098480000|2022-03-01 01:34:40|14233.9|14231.9|14236.5|14234.5|14236.9|14234.9|14233.7|14231.7|20
1646098490000|2022-03-01 01:34:50|14236.7|14234.7|14238.5|14236.5|14240.4|14238.4|14236.7|14234.7|62
1646098500000|2022-03-01 01:35:00|14238.6|14236.6|14238.5|14236.5|14239.2|14237.2|14237.7|14235.7|18
1646098510000|2022-03-01 01:35:10|14239|14237|14231.9|14229.9|14239|14237|14231|14229|27
1646098520000|2022-03-01 01:35:20|14231.7|14229.7|14231.2|14229.2|14232|14230|14230.5|14228.5|18
1646098530000|2022-03-01 01:35:30|14231.4|14229.4|14230|14228|14231.6|14229.6|14229.6|14227.6|3
1646098540000|2022-03-01 01:35:40|14230.1|14228.1|14232.2|14230.2|14232.2|14230.2|14229.1|14227.1|15
1646098550000|2022-03-01 01:35:50|14232.5|14230.5|14234|14232|14235.2|14233.2|14232.4|14230.4|12
1646098560000|2022-03-01 01:36:00|14233.7|14231.7|14235|14233|14236|14234|14232.9|14230.9|16
1646098570000|2022-03-01 01:36:10|14235.1|14233.1|14234.4|14232.4|14236.2|14234.2|14234.4|14232.4|9
1646098580000|2022-03-01 01:36:20|14234.2|14232.2|14235.9|14233.9|14235.9|14233.9|14233.6|14231.6|4
1646098590000|2022-03-01 01:36:30|14235.7|14233.7|14235.4|14233.4|14235.7|14233.7|14232.9|14230.9|31
1646098600000|2022-03-01 01:36:40|14235.1|14233.1|14234.4|14232.4|14235.7|14233.7|14234.1|14232.1|6
1646098610000|2022-03-01 01:36:50|14234.6|14232.6|14234.4|14232.4|14235|14233|14234.4|14232.4|3
1646098620000|2022-03-01 01:37:00|14234.2|14232.2|14236.7|14234.7|14237|14235|14234.2|14232.2|8
1646098630000|2022-03-01 01:37:10|14237|14235|14239.1|14237.1|14240.5|14238.5|14236.7|14234.7|22
1646098640000|2022-03-01 01:37:20|14238.5|14236.5|14235.1|14233.1|14239.1|14237.1|14235|14233|10
1646098650000|2022-03-01 01:37:30|14235|14233|14235.9|14233.9|14236.5|14234.5|14234.9|14232.9|7
1646098660000|2022-03-01 01:37:40|14235.7|14233.7|14235.4|14233.4|14236.1|14234.1|14235|14233|3
1646098670000|2022-03-01 01:37:50|14235.6|14233.6|14235.1|14233.1|14236.2|14234.2|14235|14233|2
1646098680000|2022-03-01 01:38:00|14235.7|14233.7|14234.1|14232.1|14235.7|14233.7|14234.1|14232.1|4
1646098690000|2022-03-01 01:38:10|14234|14232|14235.4|14233.4|14235.4|14233.4|14233.7|14231.7|1
1646098700000|2022-03-01 01:38:20|14235|14233|14234.1|14232.1|14235|14233|14234.1|14232.1|1
1646098710000|2022-03-01 01:38:30|14233.7|14231.7|14234.4|14232.4|14234.9|14232.9|14233.2|14231.2|8
1646098720000|2022-03-01 01:38:40|14234.2|14232.2|14234|14232|14234.2|14232.2|14233|14231|4
1646098730000|2022-03-01 01:38:50|14234.4|14232.4|14235.4|14233.4|14236.1|14234.1|14234.2|14232.2|4
1646098740000|2022-03-01 01:39:00|14235.2|14233.2|14233.7|14231.7|14235.4|14233.4|14233.2|14231.2|2
1646098750000|2022-03-01 01:39:10|14233.9|14231.9|14234|14232|14235.1|14233.1|14233.9|14231.9|5
1646098760000|2022-03-01 01:39:20|14234.1|14232.1|14234.1|14232.1|14235.1|14233.1|14234.1|14232.1|3
1646098770000|2022-03-01 01:39:30|14234.2|14232.2|14236.6|14234.6|14239|14237|14234|14232|29
1646098780000|2022-03-01 01:39:40|14236.5|14234.5|14236.4|14234.4|14236.9|14234.9|14236|14234|5
1646098790000|2022-03-01 01:39:50|14236.2|14234.2|14235.6|14233.6|14236.9|14234.9|14235.6|14233.6|7
1646098800000|2022-03-01 01:40:00|14235.5|14233.5|14240.4|14238.4|14240.5|14238.5|14235.2|14233.2|74
1646098810000|2022-03-01 01:40:10|14240.5|14238.5|14237|14235|14240.6|14238.6|14235.7|14233.7|42
1646098820000|2022-03-01 01:40:20|14236.7|14234.7|14234.9|14232.9|14236.7|14234.7|14234.4|14232.4|8
1646098830000|2022-03-01 01:40:30|14234.6|14232.6|14236.6|14234.6|14236.6|14234.6|14233.1|14231.1|24
1646098840000|2022-03-01 01:40:40|14236.7|14234.7|14236|14234|14236.7|14234.7|14236|14234|2
1646098850000|2022-03-01 01:40:50|14235.9|14233.9|14238.9|14236.9|14239.6|14237.6|14235.6|14233.6|14
1646098860000|2022-03-01 01:41:00|14239.7|14237.7|14237.6|14235.6|14240|14238|14236.7|14234.7|21
1646098870000|2022-03-01 01:41:10|14237.5|14235.5|14236.7|14234.7|14238.1|14236.1|14236.7|14234.7|1
1646098880000|2022-03-01 01:41:20|14236.5|14234.5|14237.1|14235.1|14237.2|14235.2|14236.5|14234.5|0
1646098890000|2022-03-01 01:41:30|14236.6|14234.6|14236.9|14234.9|14236.9|14234.9|14236.1|14234.1|5
1646098900000|2022-03-01 01:41:40|14236.4|14234.4|14239.2|14237.2|14239.9|14237.9|14236.1|14234.1|14
1646098910000|2022-03-01 01:41:50|14239.5|14237.5|14239.6|14237.6|14240|14238|14239|14237|11
1646098920000|2022-03-01 01:42:00|14239.7|14237.7|14237.7|14235.7|14241|14239|14237.4|14235.4|71
1646098930000|2022-03-01 01:42:10|14237.6|14235.6|14237.4|14235.4|14237.6|14235.6|14237.2|14235.2|0
1646098940000|2022-03-01 01:42:20|14237.2|14235.2|14236.2|14234.2|14237.2|14235.2|14235.1|14233.1|16
1646098950000|2022-03-01 01:42:30|14237.1|14235.1|14236.2|14234.2|14237.1|14235.1|14236.2|14234.2|5
1646098960000|2022-03-01 01:42:40|14236.4|14234.4|14236.9|14234.9|14236.9|14234.9|14236.1|14234.1|2
1646098970000|2022-03-01 01:42:50|14236.6|14234.6|14236.6|14234.6|14237|14235|14236.5|14234.5|3
1646098980000|2022-03-01 01:43:00|14236.5|14234.5|14239|14237|14240|14238|14236.2|14234.2|28
1646098990000|2022-03-01 01:43:10|14239.1|14237.1|14240|14238|14240.6|14238.6|14239.1|14237.1|9
1646099000000|2022-03-01 01:43:20|14239.7|14237.7|14240.2|14238.2|14240.2|14238.2|14238.2|14236.2|9
1646099010000|2022-03-01 01:43:30|14240.5|14238.5|14239.7|14237.7|14240.6|14238.6|14239.7|14237.7|7
1646099020000|2022-03-01 01:43:40|14239.6|14237.6|14239.9|14237.9|14239.9|14237.9|14238.6|14236.6|4
1646099030000|2022-03-01 01:43:50|14239.7|14237.7|14239.9|14237.9|14240.6|14238.6|14239.2|14237.2|3
1646099040000|2022-03-01 01:44:00|14240|14238|14240.7|14238.7|14241.5|14239.5|14240|14238|8
1646099050000|2022-03-01 01:44:10|14240.4|14238.4|14240.7|14238.7|14241|14239|14240.4|14238.4|3
1646099060000|2022-03-01 01:44:20|14240.6|14238.6|14241|14239|14241.1|14239.1|14240.6|14238.6|0
1646099070000|2022-03-01 01:44:30|14241.1|14239.1|14240.6|14238.6|14243.4|14241.4|14240.5|14238.5|41
1646099080000|2022-03-01 01:44:40|14241|14239|14239|14237|14241.4|14239.4|14238.9|14236.9|9
1646099090000|2022-03-01 01:44:50|14239.1|14237.1|14239.6|14237.6|14240|14238|14238.9|14236.9|3
1646099100000|2022-03-01 01:45:00|14240.2|14238.2|14234.5|14232.5|14240.6|14238.6|14234.4|14232.4|31
1646099110000|2022-03-01 01:45:10|14234.4|14232.4|14230.7|14228.7|14234.4|14232.4|14228.7|14226.7|70
1646099120000|2022-03-01 01:45:20|14230.2|14228.2|14226.4|14224.4|14230.7|14228.7|14226.1|14224.1|49
1646099130000|2022-03-01 01:45:30|14226.5|14224.5|14226.2|14224.2|14226.7|14224.7|14225.6|14223.6|26
1646099140000|2022-03-01 01:45:40|14226.6|14224.6|14225.6|14223.6|14227.1|14225.1|14224.4|14222.4|31
1646099150000|2022-03-01 01:45:50|14225.4|14223.4|14226.5|14224.5|14227|14225|14224.7|14222.7|17
1646099160000|2022-03-01 01:46:00|14226.6|14224.6|14226.4|14224.4|14227.1|14225.1|14225.1|14223.1|17
1646099170000|2022-03-01 01:46:10|14226.5|14224.5|14223.4|14221.4|14227.6|14225.6|14222.9|14220.9|38
1646099180000|2022-03-01 01:46:20|14223.5|14221.5|14225.2|14223.2|14225.2|14223.2|14222.4|14220.4|34
1646099190000|2022-03-01 01:46:30|14225.4|14223.4|14225|14223|14226|14224|14224.7|14222.7|15
1646099200000|2022-03-01 01:46:40|14225.2|14223.2|14225.6|14223.6|14225.6|14223.6|14225|14223|2
1646099210000|2022-03-01 01:46:50|14225.7|14223.7|14220.2|14218.2|14226|14224|14218|14216|41
1646099220000|2022-03-01 01:47:00|14220.4|14218.4|14223.4|14221.4|14223.6|14221.6|14219.6|14217.6|47
1646099230000|2022-03-01 01:47:10|14223.6|14221.6|14222.2|14220.2|14224|14222|14221.7|14219.7|18
1646099240000|2022-03-01 01:47:20|14222.1|14220.1|14218.9|14216.9|14222.1|14220.1|14218.9|14216.9|13
1646099250000|2022-03-01 01:47:30|14218.5|14216.5|14217.2|14215.2|14221.1|14219.1|14217.1|14215.1|70
1646099260000|2022-03-01 01:47:40|14217.4|14215.4|14219|14217|14219.4|14217.4|14217.2|14215.2|14
1646099270000|2022-03-01 01:47:50|14220.2|14218.2|14219.6|14217.6|14221.4|14219.4|14219.6|14217.6|10
1646099280000|2022-03-01 01:48:00|14219.5|14217.5|14215.9|14213.9|14219.5|14217.5|14215.5|14213.5|31
1646099290000|2022-03-01 01:48:10|14215.7|14213.7|14217.1|14215.1|14217.4|14215.4|14215.6|14213.6|14
1646099300000|2022-03-01 01:48:20|14217.2|14215.2|14218|14216|14218.4|14216.4|14217.2|14215.2|12
1646099310000|2022-03-01 01:48:30|14218.1|14216.1|14218.1|14216.1|14220.6|14218.6|14217.7|14215.7|69
1646099320000|2022-03-01 01:48:40|14218|14216|14216.6|14214.6|14218.4|14216.4|14216.5|14214.5|10
1646099330000|2022-03-01 01:48:50|14217.6|14215.6|14218.2|14216.2|14218.4|14216.4|14216.5|14214.5|8
1646099340000|2022-03-01 01:49:00|14218.4|14216.4|14215.7|14213.7|14219.4|14217.4|14215|14213|35
1646099350000|2022-03-01 01:49:10|14215.6|14213.6|14215.5|14213.5|14216.2|14214.2|14214.5|14212.5|31
1646099360000|2022-03-01 01:49:20|14215.4|14213.4|14213.1|14211.1|14215.4|14213.4|14212.6|14210.6|35
1646099370000|2022-03-01 01:49:30|14213.2|14211.2|14213.5|14211.5|14214|14212|14212.4|14210.4|5
1646099380000|2022-03-01 01:49:40|14213.4|14211.4|14211.7|14209.7|14213.4|14211.4|14210.4|14208.4|39
1646099390000|2022-03-01 01:49:50|14211.5|14209.5|14212.1|14210.1|14212.4|14210.4|14211.2|14209.2|9
1646099400000|2022-03-01 01:50:00|14212.2|14210.2|14211.5|14209.5|14214.7|14212.7|14210.5|14208.5|52
1646099410000|2022-03-01 01:50:10|14211.6|14209.6|14213.9|14211.9|14213.9|14211.9|14211.6|14209.6|18
1646099420000|2022-03-01 01:50:20|14214.4|14212.4|14214.2|14212.2|14215.7|14213.7|14214.1|14212.1|17
1646099430000|2022-03-01 01:50:30|14214.4|14212.4|14214.7|14212.7|14214.7|14212.7|14214.4|14212.4|7
1646099440000|2022-03-01 01:50:40|14215.2|14213.2|14215.9|14213.9|14215.9|14213.9|14214.6|14212.6|4
1646099450000|2022-03-01 01:50:50|14216.6|14214.6|14216.4|14214.4|14217.7|14215.7|14215.7|14213.7|25
1646099460000|2022-03-01 01:51:00|14216.2|14214.2|14215.4|14213.4|14216.7|14214.7|14214.9|14212.9|4
1646099470000|2022-03-01 01:51:10|14215.1|14213.1|14217.5|14215.5|14218.1|14216.1|14215.1|14213.1|18
1646099480000|2022-03-01 01:51:20|14217.6|14215.6|14218|14216|14218|14216|14215.5|14213.5|13
1646099490000|2022-03-01 01:51:30|14218.1|14216.1|14218.7|14216.7|14219|14217|14218|14216|12
1646099500000|2022-03-01 01:51:40|14218.9|14216.9|14218.9|14216.9|14220.4|14218.4|14218.9|14216.9|14
1646099510000|2022-03-01 01:51:50|14218.6|14216.6|14218.7|14216.7|14219.1|14217.1|14217.9|14215.9|7
1646099520000|2022-03-01 01:52:00|14218.5|14216.5|14219.5|14217.5|14220.5|14218.5|14218.5|14216.5|5
1646099530000|2022-03-01 01:52:10|14220.4|14218.4|14220.9|14218.9|14221.7|14219.7|14220.1|14218.1|6
1646099540000|2022-03-01 01:52:20|14220.1|14218.1|14222.6|14220.6|14222.6|14220.6|14218.7|14216.7|41
1646099550000|2022-03-01 01:52:30|14222.5|14220.5|14220.9|14218.9|14223.4|14221.4|14220.7|14218.7|12
1646099560000|2022-03-01 01:52:40|14221|14219|14221.6|14219.6|14222|14220|14220.4|14218.4|6
1646099570000|2022-03-01 01:52:50|14221.7|14219.7|14220.7|14218.7|14221.7|14219.7|14220.7|14218.7|1
1646099580000|2022-03-01 01:53:00|14220.1|14218.1|14219.5|14217.5|14221.1|14219.1|14219.5|14217.5|8
1646099590000|2022-03-01 01:53:10|14219.6|14217.6|14218.2|14216.2|14219.7|14217.7|14218|14216|10
1646099600000|2022-03-01 01:53:20|14218|14216|14216.7|14214.7|14218.1|14216.1|14216.7|14214.7|10
1646099610000|2022-03-01 01:53:30|14216.6|14214.6|14219.6|14217.6|14220.4|14218.4|14216.5|14214.5|21
1646099620000|2022-03-01 01:53:40|14219.5|14217.5|14218.5|14216.5|14219.5|14217.5|14218.1|14216.1|1
1646099630000|2022-03-01 01:53:50|14218.2|14216.2|14216.2|14214.2|14218.2|14216.2|14216.2|14214.2|8
1646099640000|2022-03-01 01:54:00|14216.9|14214.9|14218.5|14216.5|14218.9|14216.9|14216.4|14214.4|8
1646099650000|2022-03-01 01:54:10|14218.4|14216.4|14220|14218|14220.4|14218.4|14218.4|14216.4|10
1646099660000|2022-03-01 01:54:20|14220.1|14218.1|14221.5|14219.5|14221.5|14219.5|14220.1|14218.1|10
1646099670000|2022-03-01 01:54:30|14221.6|14219.6|14220.6|14218.6|14222.2|14220.2|14220.6|14218.6|11
1646099680000|2022-03-01 01:54:40|14220.7|14218.7|14222|14220|14222|14220|14220.7|14218.7|5
1646099690000|2022-03-01 01:54:50|14219.5|14217.5|14219.4|14217.4|14219.9|14217.9|14219|14217|10
1646099700000|2022-03-01 01:55:00|14219.2|14217.2|14220.1|14218.1|14220.9|14218.9|14219.2|14217.2|7
1646099710000|2022-03-01 01:55:10|14220.5|14218.5|14219|14217|14220.5|14218.5|14218.9|14216.9|2
1646099720000|2022-03-01 01:55:20|14219.1|14217.1|14217.1|14215.1|14219.5|14217.5|14217.1|14215.1|16
1646099730000|2022-03-01 01:55:30|14217.2|14215.2|14217.2|14215.2|14217.6|14215.6|14216.4|14214.4|4
1646099740000|2022-03-01 01:55:40|14217|14215|14216.6|14214.6|14218.2|14216.2|14216.6|14214.6|6
1646099750000|2022-03-01 01:55:50|14216.7|14214.7|14215.2|14213.2|14216.7|14214.7|14215.1|14213.1|10
1646099760000|2022-03-01 01:56:00|14215.4|14213.4|14214.5|14212.5|14215.6|14213.6|14214.5|14212.5|4
1646099770000|2022-03-01 01:56:10|14214.6|14212.6|14213.4|14211.4|14215|14213|14213.2|14211.2|13
1646099780000|2022-03-01 01:56:20|14213.1|14211.1|14212.5|14210.5|14213.4|14211.4|14212.5|14210.5|15
1646099790000|2022-03-01 01:56:30|14212.4|14210.4|14211.2|14209.2|14212.5|14210.5|14211.1|14209.1|24
1646099800000|2022-03-01 01:56:40|14211.7|14209.7|14212.6|14210.6|14212.7|14210.7|14211.7|14209.7|7
1646099810000|2022-03-01 01:56:50|14212.7|14210.7|14211|14209|14213|14211|14210.5|14208.5|10
1646099820000|2022-03-01 01:57:00|14211.2|14209.2|14212.4|14210.4|14212.9|14210.9|14210.9|14208.9|6
1646099830000|2022-03-01 01:57:10|14212.2|14210.2|14211.4|14209.4|14212.2|14210.2|14210.1|14208.1|12
1646099840000|2022-03-01 01:57:20|14211.2|14209.2|14211.2|14209.2|14211.2|14209.2|14211.1|14209.1|1
1646099850000|2022-03-01 01:57:30|14211.4|14209.4|14210.4|14208.4|14211.5|14209.5|14210.1|14208.1|9
1646099860000|2022-03-01 01:57:40|14210.1|14208.1|14211.4|14209.4|14211.6|14209.6|14209.5|14207.5|7
1646099870000|2022-03-01 01:57:50|14211.2|14209.2|14210|14208|14211.4|14209.4|14209.9|14207.9|11
1646099880000|2022-03-01 01:58:00|14209.9|14207.9|14211.7|14209.7|14211.7|14209.7|14209.5|14207.5|52
1646099890000|2022-03-01 01:58:10|14211.6|14209.6|14211.6|14209.6|14211.7|14209.7|14211.4|14209.4|1
1646099900000|2022-03-01 01:58:20|14211.7|14209.7|14211|14209|14212|14210|14210.5|14208.5|18
1646099910000|2022-03-01 01:58:30|14211.1|14209.1|14210.7|14208.7|14211.4|14209.4|14210.6|14208.6|3
1646099920000|2022-03-01 01:58:40|14210.9|14208.9|14208.6|14206.6|14210.9|14208.9|14208.6|14206.6|24
1646099930000|2022-03-01 01:58:50|14208.5|14206.5|14210|14208|14210|14208|14208.5|14206.5|15
1646099940000|2022-03-01 01:59:00|14209.7|14207.7|14210.1|14208.1|14210.1|14208.1|14209|14207|14
1646099950000|2022-03-01 01:59:10|14210.6|14208.6|14212.7|14210.7|14212.7|14210.7|14210.6|14208.6|7
1646099960000|2022-03-01 01:59:20|14212.6|14210.6|14212.5|14210.5|14212.6|14210.6|14212.1|14210.1|2
1646099970000|2022-03-01 01:59:30|14212.4|14210.4|14211.5|14209.5|14212.7|14210.7|14211.2|14209.2|11
1646099980000|2022-03-01 01:59:40|14211.6|14209.6|14210.9|14208.9|14211.6|14209.6|14210.7|14208.7|4
1646099990000|2022-03-01 01:59:50|14211|14209|14209.6|14207.6|14211|14209|14209.2|14207.2|12
1646100000000|2022-03-01 02:00:00|14209.7|14207.7|14206.2|14204.2|14210.2|14208.2|14205.5|14203.5|56
1646100010000|2022-03-01 02:00:10|14206.4|14204.4|14210.9|14208.9|14211.4|14209.4|14206.2|14204.2|29
1646100020000|2022-03-01 02:00:20|14211|14209|14212.9|14210.9|14213.4|14211.4|14211|14209|12
1646100030000|2022-03-01 02:00:30|14212.7|14210.7|14213.1|14211.1|14213.2|14211.2|14212.4|14210.4|10
1646100040000|2022-03-01 02:00:40|14213.2|14211.2|14213.6|14211.6|14214.1|14212.1|14212.2|14210.2|14
1646100050000|2022-03-01 02:00:50|14213.7|14211.7|14212.7|14210.7|14214.1|14212.1|14212.7|14210.7|1
1646100060000|2022-03-01 02:01:00|14212.6|14210.6|14214.7|14212.7|14215.5|14213.5|14211.5|14209.5|35
1646100070000|2022-03-01 02:01:10|14214|14212|14216.9|14214.9|14216.9|14214.9|14214|14212|19
1646100080000|2022-03-01 02:01:20|14217|14215|14212.4|14210.4|14217|14215|14212.4|14210.4|42
1646100090000|2022-03-01 02:01:30|14212.2|14210.2|14212.1|14210.1|14212.9|14210.9|14210.7|14208.7|8
1646100100000|2022-03-01 02:01:40|14212.2|14210.2|14213.7|14211.7|14214|14212|14212.2|14210.2|8
1646100110000|2022-03-01 02:01:50|14214|14212|14213.7|14211.7|14214|14212|14213|14211|4
1646100120000|2022-03-01 02:02:00|14213.9|14211.9|14214.9|14212.9|14214.9|14212.9|14213.4|14211.4|10
1646100130000|2022-03-01 02:02:10|14215|14213|14212.6|14210.6|14215|14213|14212.6|14210.6|6
1646100140000|2022-03-01 02:02:20|14213.1|14211.1|14211.9|14209.9|14213.1|14211.1|14211.1|14209.1|9
1646100150000|2022-03-01 02:02:30|14212|14210|14213.5|14211.5|14213.5|14211.5|14211.9|14209.9|4
1646100160000|2022-03-01 02:02:40|14213.4|14211.4|14213.5|14211.5|14214.4|14212.4|14213.2|14211.2|12
1646100170000|2022-03-01 02:02:50|14213.6|14211.6|14214.5|14212.5|14214.9|14212.9|14213.6|14211.6|6
1646100180000|2022-03-01 02:03:00|14214.6|14212.6|14214.6|14212.6|14215.7|14213.7|14213.2|14211.2|8
1646100190000|2022-03-01 02:03:10|14214.1|14212.1|14215.6|14213.6|14215.6|14213.6|14213.7|14211.7|8
1646100200000|2022-03-01 02:03:20|14215.7|14213.7|14215.5|14213.5|14216|14214|14215.5|14213.5|6
1646100210000|2022-03-01 02:03:30|14215.4|14213.4|14215.6|14213.6|14216.2|14214.2|14215.4|14213.4|1
1646100220000|2022-03-01 02:03:40|14215.7|14213.7|14216.1|14214.1|14216.1|14214.1|14213.2|14211.2|15
1646100230000|2022-03-01 02:03:50|14216.2|14214.2|14216.7|14214.7|14217.1|14215.1|14215|14213|13
1646100240000|2022-03-01 02:04:00|14216.9|14214.9|14217|14215|14218.2|14216.2|14216.6|14214.6|16
1646100250000|2022-03-01 02:04:10|14216.7|14214.7|14216.2|14214.2|14216.9|14214.9|14215.6|14213.6|1
1646100260000|2022-03-01 02:04:20|14216.4|14214.4|14215.6|14213.6|14216.5|14214.5|14215.6|14213.6|1
1646100270000|2022-03-01 02:04:30|14215.7|14213.7|14215.1|14213.1|14215.7|14213.7|14214.2|14212.2|18
1646100280000|2022-03-01 02:04:40|14215|14213|14216.1|14214.1|14216.1|14214.1|14215|14213|4
1646100290000|2022-03-01 02:04:50|14216.2|14214.2|14216.4|14214.4|14216.7|14214.7|14215.9|14213.9|3
1646100300000|2022-03-01 02:05:00|14216.2|14214.2|14216.2|14214.2|14216.7|14214.7|14216.1|14214.1|0
1646100310000|2022-03-01 02:05:10|14216.1|14214.1|14216|14214|14216.6|14214.6|14215.6|14213.6|5
1646100320000|2022-03-01 02:05:20|14216.1|14214.1|14216.7|14214.7|14217.1|14215.1|14216.1|14214.1|7
1646100330000|2022-03-01 02:05:30|14216.6|14214.6|14217.9|14215.9|14218.1|14216.1|14216|14214|17
1646100340000|2022-03-01 02:05:40|14218|14216|14216.1|14214.1|14218.5|14216.5|14216.1|14214.1|1
1646100350000|2022-03-01 02:05:50|14216.2|14214.2|14218.1|14216.1|14218.1|14216.1|14216.2|14214.2|5
1646100360000|2022-03-01 02:06:00|14218.2|14216.2|14217.9|14215.9|14218.4|14216.4|14217.6|14215.6|1
1646100370000|2022-03-01 02:06:10|14218|14216|14215.1|14213.1|14218.2|14216.2|14215|14213|20
1646100380000|2022-03-01 02:06:20|14215.6|14213.6|14216.2|14214.2|14216.2|14214.2|14215.2|14213.2|2
1646100390000|2022-03-01 02:06:30|14216.1|14214.1|14215|14213|14216.1|14214.1|14214.7|14212.7|5
1646100400000|2022-03-01 02:06:40|14215.1|14213.1|14215.4|14213.4|14215.7|14213.7|14215|14213|3
1646100410000|2022-03-01 02:06:50|14216|14214|14215.1|14213.1|14216|14214|14215|14213|5
1646100420000|2022-03-01 02:07:00|14215.2|14213.2|14215.2|14213.2|14216.7|14214.7|14215.1|14213.1|7
1646100430000|2022-03-01 02:07:10|14215.4|14213.4|14215|14213|14215.4|14213.4|14215|14213|0
1646100440000|2022-03-01 02:07:20|14215.1|14213.1|14215.5|14213.5|14216.6|14214.6|14215|14213|3
1646100450000|2022-03-01 02:07:30|14215.7|14213.7|14215.2|14213.2|14215.7|14213.7|14215.1|14213.1|0
1646100460000|2022-03-01 02:07:40|14215.7|14213.7|14217.9|14215.9|14217.9|14215.9|14215.7|14213.7|12
1646100470000|2022-03-01 02:07:50|14218|14216|14218.6|14216.6|14219.4|14217.4|14217.9|14215.9|14
1646100480000|2022-03-01 02:08:00|14217.7|14215.7|14217.6|14215.6|14217.9|14215.9|14217.2|14215.2|7
1646100490000|2022-03-01 02:08:10|14218.6|14216.6|14220.1|14218.1|14220.2|14218.2|14217.7|14215.7|47
1646100500000|2022-03-01 02:08:20|14220|14218|14220.6|14218.6|14220.6|14218.6|14219.9|14217.9|25
1646100510000|2022-03-01 02:08:30|14220.5|14218.5|14218.6|14216.6|14220.9|14218.9|14218.6|14216.6|50
1646100520000|2022-03-01 02:08:40|14219.4|14217.4|14217.9|14215.9|14219.4|14217.4|14217.6|14215.6|4
1646100530000|2022-03-01 02:08:50|14218.6|14216.6|14217.6|14215.6|14218.7|14216.7|14217.6|14215.6|4
1646100540000|2022-03-01 02:09:00|14218.6|14216.6|14218.6|14216.6|14219.5|14217.5|14218.5|14216.5|9
1646100550000|2022-03-01 02:09:10|14218.5|14216.5|14219.1|14217.1|14219.5|14217.5|14218.5|14216.5|5
1646100560000|2022-03-01 02:09:20|14219.2|14217.2|14219.2|14217.2|14219.5|14217.5|14218.2|14216.2|10
1646100570000|2022-03-01 02:09:30|14219.4|14217.4|14220.9|14218.9|14221.1|14219.1|14219.4|14217.4|10
1646100580000|2022-03-01 02:09:40|14220.7|14218.7|14221.4|14219.4|14222.5|14220.5|14220.7|14218.7|34
1646100590000|2022-03-01 02:09:50|14221.5|14219.5|14216.1|14214.1|14221.6|14219.6|14215.9|14213.9|30
1646100600000|2022-03-01 02:10:00|14215.1|14213.1|14214.1|14212.1|14215.7|14213.7|14214.1|14212.1|12
1646100610000|2022-03-01 02:10:10|14213.2|14211.2|14213.6|14211.6|14214.6|14212.6|14211.6|14209.6|30
1646100620000|2022-03-01 02:10:20|14213.9|14211.9|14212.2|14210.2|14216.5|14214.5|14212|14210|62
1646100630000|2022-03-01 02:10:30|14210.9|14208.9|14205.1|14203.1|14211.4|14209.4|14205.1|14203.1|45
1646100640000|2022-03-01 02:10:40|14205.2|14203.2|14207.4|14205.4|14207.5|14205.5|14205.2|14203.2|16
1646100650000|2022-03-01 02:10:50|14207.5|14205.5|14205.7|14203.7|14207.5|14205.5|14204.9|14202.9|22
1646100660000|2022-03-01 02:11:00|14206.4|14204.4|14201.6|14199.6|14206.4|14204.4|14201.1|14199.1|94
1646100670000|2022-03-01 02:11:10|14201.5|14199.5|14199.6|14197.6|14202.7|14200.7|14199.4|14197.4|34
1646100680000|2022-03-01 02:11:20|14199.7|14197.7|14201.1|14199.1|14203.4|14201.4|14199.6|14197.6|52
1646100690000|2022-03-01 02:11:30|14201.2|14199.2|14196.7|14194.7|14201.2|14199.2|14196.4|14194.4|58
1646100700000|2022-03-01 02:11:40|14196.6|14194.6|14189.7|14187.7|14197.2|14195.2|14188.1|14186.1|259
1646100710000|2022-03-01 02:11:50|14189.6|14187.6|14194.5|14192.5|14196.1|14194.1|14189.6|14187.6|61
1646100720000|2022-03-01 02:12:00|14194.4|14192.4|14190.9|14188.9|14194.4|14192.4|14187.7|14185.7|95
1646100730000|2022-03-01 02:12:10|14191.2|14189.2|14191.5|14189.5|14193.1|14191.1|14190.9|14188.9|19
1646100740000|2022-03-01 02:12:20|14191.2|14189.2|14192.4|14190.4|14193.1|14191.1|14190|14188|11
1646100750000|2022-03-01 02:12:30|14192.5|14190.5|14192.2|14190.2|14193.6|14191.6|14192.2|14190.2|20
1646100760000|2022-03-01 02:12:40|14192.4|14190.4|14194.6|14192.6|14194.6|14192.6|14192.4|14190.4|4
1646100770000|2022-03-01 02:12:50|14194.5|14192.5|14194.5|14192.5|14194.9|14192.9|14193.9|14191.9|15
1646100780000|2022-03-01 02:13:00|14194.6|14192.6|14198.5|14196.5|14198.5|14196.5|14194.6|14192.6|33
1646100790000|2022-03-01 02:13:10|14198.7|14196.7|14197.9|14195.9|14199.7|14197.7|14197.2|14195.2|13
1646100800000|2022-03-01 02:13:20|14198|14196|14197.7|14195.7|14199.1|14197.1|14197.7|14195.7|6
1646100810000|2022-03-01 02:13:30|14197.6|14195.6|14198.9|14196.9|14199.1|14197.1|14197.6|14195.6|11
1646100820000|2022-03-01 02:13:40|14199.1|14197.1|14198.1|14196.1|14199.1|14197.1|14197.7|14195.7|18
1646100830000|2022-03-01 02:13:50|14198.2|14196.2|14195.6|14193.6|14199.1|14197.1|14195.4|14193.4|27
1646100840000|2022-03-01 02:14:00|14195.7|14193.7|14197.5|14195.5|14197.5|14195.5|14195.7|14193.7|7
1646100850000|2022-03-01 02:14:10|14197.9|14195.9|14193.2|14191.2|14197.9|14195.9|14193.2|14191.2|15
1646100860000|2022-03-01 02:14:20|14193.1|14191.1|14189.9|14187.9|14193.5|14191.5|14189.9|14187.9|17
1646100870000|2022-03-01 02:14:30|14189.1|14187.1|14188.9|14186.9|14190|14188|14188.7|14186.7|40
1646100880000|2022-03-01 02:14:40|14188.2|14186.2|14185.9|14183.9|14189.2|14187.2|14185.9|14183.9|53
1646100890000|2022-03-01 02:14:50|14185.6|14183.6|14188.4|14186.4|14189.2|14187.2|14185.1|14183.1|45
1646100900000|2022-03-01 02:15:00|14188.5|14186.5|14189|14187|14189|14187|14185.7|14183.7|34
1646100910000|2022-03-01 02:15:10|14189.1|14187.1|14189.6|14187.6|14190|14188|14188.7|14186.7|6
1646100920000|2022-03-01 02:15:20|14189.1|14187.1|14189.7|14187.7|14190|14188|14189.1|14187.1|18
1646100930000|2022-03-01 02:15:30|14189.6|14187.6|14188.9|14186.9|14190.2|14188.2|14188.9|14186.9|11
1646100940000|2022-03-01 02:15:40|14189|14187|14189.7|14187.7|14189.9|14187.9|14189|14187|11
1646100950000|2022-03-01 02:15:50|14189.5|14187.5|14192.7|14190.7|14193|14191|14189.5|14187.5|47
1646100960000|2022-03-01 02:16:00|14192.6|14190.6|14191.6|14189.6|14193.7|14191.7|14191.4|14189.4|31
1646100970000|2022-03-01 02:16:10|14191.9|14189.9|14193|14191|14193|14191|14191.1|14189.1|19
1646100980000|2022-03-01 02:16:20|14193.1|14191.1|14193.4|14191.4|14193.9|14191.9|14192.2|14190.2|26
1646100990000|2022-03-01 02:16:30|14193.2|14191.2|14194.6|14192.6|14194.6|14192.6|14192|14190|21
1646101000000|2022-03-01 02:16:40|14194.7|14192.7|14192.1|14190.1|14195.7|14193.7|14191.6|14189.6|55
1646101010000|2022-03-01 02:16:50|14192|14190|14192|14190|14192.7|14190.7|14190.6|14188.6|62
1646101020000|2022-03-01 02:17:00|14191.9|14189.9|14187.6|14185.6|14191.9|14189.9|14187.6|14185.6|43
1646101030000|2022-03-01 02:17:10|14187.2|14185.2|14190.6|14188.6|14192.2|14190.2|14187.2|14185.2|15
1646101040000|2022-03-01 02:17:20|14190.5|14188.5|14191.6|14189.6|14191.7|14189.7|14190.5|14188.5|5
1646101050000|2022-03-01 02:17:30|14191.5|14189.5|14193|14191|14193.4|14191.4|14191.5|14189.5|18
1646101060000|2022-03-01 02:17:40|14192.9|14190.9|14192.5|14190.5|14193|14191|14192.4|14190.4|3
1646101070000|2022-03-01 02:17:50|14192.4|14190.4|14195.4|14193.4|14195.6|14193.6|14192.4|14190.4|9
1646101080000|2022-03-01 02:18:00|14195.5|14193.5|14195.5|14193.5|14195.5|14193.5|14194|14192|12
1646101090000|2022-03-01 02:18:10|14195.6|14193.6|14195.6|14193.6|14195.9|14193.9|14194.7|14192.7|4
1646101100000|2022-03-01 02:18:20|14195.5|14193.5|14199.7|14197.7|14200.6|14198.6|14195.5|14193.5|44
1646101110000|2022-03-01 02:18:30|14199.5|14197.5|14199|14197|14199.6|14197.6|14198.5|14196.5|7
1646101120000|2022-03-01 02:18:40|14199.1|14197.1|14198.6|14196.6|14200.6|14198.6|14198.6|14196.6|19
1646101130000|2022-03-01 02:18:50|14198.9|14196.9|14198.2|14196.2|14198.9|14196.9|14197.4|14195.4|11
1646101140000|2022-03-01 02:19:00|14198.4|14196.4|14200.2|14198.2|14200.5|14198.5|14198.4|14196.4|52
1646101150000|2022-03-01 02:19:10|14200.5|14198.5|14198.4|14196.4|14200.5|14198.5|14197.5|14195.5|9
1646101160000|2022-03-01 02:19:20|14198.5|14196.5|14197.9|14195.9|14200.1|14198.1|14197.7|14195.7|12
1646101170000|2022-03-01 02:19:30|14197.5|14195.5|14198|14196|14198.2|14196.2|14197.5|14195.5|46
1646101180000|2022-03-01 02:19:40|14198.1|14196.1|14200.5|14198.5|14201.2|14199.2|14198.1|14196.1|36
1646101190000|2022-03-01 02:19:50|14200.6|14198.6|14199.1|14197.1|14200.7|14198.7|14197.9|14195.9|63
1646101200000|2022-03-01 02:20:00|14199|14197|14200.6|14198.6|14200.6|14198.6|14197.7|14195.7|21
1646101210000|2022-03-01 02:20:10|14201.4|14199.4|14201.5|14199.5|14203.2|14201.2|14201.1|14199.1|28
1646101220000|2022-03-01 02:20:20|14201.6|14199.6|14200|14198|14203|14201|14200|14198|71
1646101230000|2022-03-01 02:20:30|14199.9|14197.9|14200.7|14198.7|14200.7|14198.7|14198|14196|14
1646101240000|2022-03-01 02:20:40|14200.5|14198.5|14199.1|14197.1|14200.5|14198.5|14198.7|14196.7|6
1646101250000|2022-03-01 02:20:50|14199.2|14197.2|14200.1|14198.1|14200.6|14198.6|14199.2|14197.2|2
1646101260000|2022-03-01 02:21:00|14200.2|14198.2|14200.2|14198.2|14201.6|14199.6|14199.2|14197.2|3
1646101270000|2022-03-01 02:21:10|14200.5|14198.5|14198.4|14196.4|14200.5|14198.5|14198.4|14196.4|5
1646101280000|2022-03-01 02:21:20|14198.2|14196.2|14199.1|14197.1|14199.1|14197.1|14198.1|14196.1|1
1646101290000|2022-03-01 02:21:30|14199|14197|14201|14199|14201.6|14199.6|14199|14197|8
1646101300000|2022-03-01 02:21:40|14201.1|14199.1|14200.9|14198.9|14201.7|14199.7|14200.1|14198.1|6
1646101310000|2022-03-01 02:21:50|14200.7|14198.7|14200.9|14198.9|14200.9|14198.9|14200.5|14198.5|0
1646101320000|2022-03-01 02:22:00|14201|14199|14202.6|14200.6|14203|14201|14201|14199|11
1646101330000|2022-03-01 02:22:10|14202.5|14200.5|14203.2|14201.2|14204|14202|14202.5|14200.5|10
1646101340000|2022-03-01 02:22:20|14203.1|14201.1|14203.2|14201.2|14203.6|14201.6|14203|14201|2
1646101350000|2022-03-01 02:22:30|14203.1|14201.1|14201.5|14199.5|14203.1|14201.1|14201|14199|24
1646101360000|2022-03-01 02:22:40|14201.6|14199.6|14201|14199|14201.6|14199.6|14201|14199|5
1646101370000|2022-03-01 02:22:50|14200.2|14198.2|14200|14198|14201|14199|14199.4|14197.4|2
1646101380000|2022-03-01 02:23:00|14199.9|14197.9|14202|14200|14202|14200|14199.9|14197.9|7
1646101390000|2022-03-01 02:23:10|14202.1|14200.1|14202.6|14200.6|14202.7|14200.7|14201.9|14199.9|5
1646101400000|2022-03-01 02:23:20|14202.5|14200.5|14202.5|14200.5|14203.2|14201.2|14202.2|14200.2|3
1646101410000|2022-03-01 02:23:30|14202.4|14200.4|14201|14199|14202.4|14200.4|14200.2|14198.2|6
1646101420000|2022-03-01 02:23:40|14201.4|14199.4|14200.2|14198.2|14201.7|14199.7|14200.2|14198.2|2
1646101430000|2022-03-01 02:23:50|14200.1|14198.1|14200.5|14198.5|14200.9|14198.9|14199.5|14197.5|6
1646101440000|2022-03-01 02:24:00|14200.6|14198.6|14199.2|14197.2|14201.1|14199.1|14199.2|14197.2|4
1646101450000|2022-03-01 02:24:10|14199.1|14197.1|14198.2|14196.2|14199.5|14197.5|14198.2|14196.2|11
1646101460000|2022-03-01 02:24:20|14197.2|14195.2|14200.2|14198.2|14200.9|14198.9|14196.4|14194.4|21
1646101470000|2022-03-01 02:24:30|14200|14198|14201.9|14199.9|14201.9|14199.9|14199.6|14197.6|8
1646101480000|2022-03-01 02:24:40|14202.1|14200.1|14201.5|14199.5|14202.1|14200.1|14201.5|14199.5|5
1646101490000|2022-03-01 02:24:50|14201.6|14199.6|14202|14200|14202.9|14200.9|14201.6|14199.6|7
1646101500000|2022-03-01 02:25:00|14202.1|14200.1|14203.5|14201.5|14203.5|14201.5|14202.1|14200.1|1
1646101510000|2022-03-01 02:25:10|14204.1|14202.1|14201.7|14199.7|14204.1|14202.1|14201.7|14199.7|6
1646101520000|2022-03-01 02:25:20|14201.6|14199.6|14202.2|14200.2|14202.7|14200.7|14201.6|14199.6|2
1646101530000|2022-03-01 02:25:30|14202.1|14200.1|14201.2|14199.2|14202.2|14200.2|14201.1|14199.1|0
1646101540000|2022-03-01 02:25:40|14201.4|14199.4|14201.5|14199.5|14201.7|14199.7|14200.1|14198.1|5
1646101550000|2022-03-01 02:25:50|14201.4|14199.4|14198.2|14196.2|14201.4|14199.4|14197.7|14195.7|12
1646101560000|2022-03-01 02:26:00|14198.1|14196.1|14198.5|14196.5|14198.7|14196.7|14197.4|14195.4|9
1646101570000|2022-03-01 02:26:10|14198.9|14196.9|14197.2|14195.2|14198.9|14196.9|14197|14195|11
1646101580000|2022-03-01 02:26:20|14197.4|14195.4|14197.6|14195.6|14197.6|14195.6|14197|14195|2
1646101590000|2022-03-01 02:26:30|14197.2|14195.2|14196.2|14194.2|14197.2|14195.2|14195.9|14193.9|11
1646101600000|2022-03-01 02:26:40|14196.1|14194.1|14195.6|14193.6|14196.2|14194.2|14195.6|14193.6|7
1646101610000|2022-03-01 02:26:50|14195.9|14193.9|14192.7|14190.7|14196|14194|14192.2|14190.2|18
1646101620000|2022-03-01 02:27:00|14192.9|14190.9|14195.4|14193.4|14195.5|14193.5|14192.9|14190.9|7
1646101630000|2022-03-01 02:27:10|14194.2|14192.2|14193.6|14191.6|14194.2|14192.2|14192.1|14190.1|24
1646101640000|2022-03-01 02:27:20|14193.5|14191.5|14193.4|14191.4|14194.2|14192.2|14192.9|14190.9|6
1646101650000|2022-03-01 02:27:30|14193.5|14191.5|14192.5|14190.5|14193.5|14191.5|14192.2|14190.2|1
1646101660000|2022-03-01 02:27:40|14192.4|14190.4|14190.9|14188.9|14192.5|14190.5|14190.5|14188.5|10
1646101670000|2022-03-01 02:27:50|14191.1|14189.1|14191.2|14189.2|14193|14191|14191.1|14189.1|16
1646101680000|2022-03-01 02:28:00|14191.4|14189.4|14193|14191|14193|14191|14191|14189|6
1646101690000|2022-03-01 02:28:10|14192.9|14190.9|14191.4|14189.4|14193|14191|14191|14189|4
1646101700000|2022-03-01 02:28:20|14191.5|14189.5|14193.7|14191.7|14193.7|14191.7|14191.5|14189.5|6
1646101710000|2022-03-01 02:28:30|14193.6|14191.6|14194.5|14192.5|14195.2|14193.2|14193.6|14191.6|14
1646101720000|2022-03-01 02:28:40|14194.4|14192.4|14192.5|14190.5|14194.4|14192.4|14192.5|14190.5|5
1646101730000|2022-03-01 02:28:50|14192.6|14190.6|14192.9|14190.9|14193.4|14191.4|14192.6|14190.6|3
1646101740000|2022-03-01 02:29:00|14193.2|14191.2|14193.9|14191.9|14194.1|14192.1|14192.7|14190.7|5
1646101750000|2022-03-01 02:29:10|14193.7|14191.7|14193.4|14191.4|14195.4|14193.4|14193.4|14191.4|12
1646101760000|2022-03-01 02:29:20|14193.5|14191.5|14193.9|14191.9|14193.9|14191.9|14193.5|14191.5|0
1646101770000|2022-03-01 02:29:30|14193.7|14191.7|14194.4|14192.4|14194.5|14192.5|14193.1|14191.1|3
1646101790000|2022-03-01 02:29:50|14194.7|14192.7|14195.4|14193.4|14195.4|14193.4|14194.7|14192.7|3
1646101800000|2022-03-01 02:30:00|14195.5|14193.5|14198.5|14196.5|14198.6|14196.6|14195.4|14193.4|33
1646101810000|2022-03-01 02:30:10|14197.7|14195.7|14195.1|14193.1|14197.7|14195.7|14195.1|14193.1|18
1646101820000|2022-03-01 02:30:20|14195.7|14193.7|14195.6|14193.6|14196.2|14194.2|14195.1|14193.1|7
1646101830000|2022-03-01 02:30:30|14195.4|14193.4|14197.1|14195.1|14197.2|14195.2|14195.4|14193.4|4
1646101840000|2022-03-01 02:30:40|14197.2|14195.2|14198.5|14196.5|14199.6|14197.6|14197.1|14195.1|10
1646101850000|2022-03-01 02:30:50|14198.7|14196.7|14199.5|14197.5|14199.5|14197.5|14198.2|14196.2|10
1646101860000|2022-03-01 02:31:00|14199.4|14197.4|14199.4|14197.4|14199.5|14197.5|14198.9|14196.9|1
1646101870000|2022-03-01 02:31:10|14199.2|14197.2|14200.9|14198.9|14201.4|14199.4|14198.9|14196.9|41
1646101880000|2022-03-01 02:31:20|14201.1|14199.1|14200.4|14198.4|14201.7|14199.7|14200.4|14198.4|7
1646101890000|2022-03-01 02:31:30|14200.5|14198.5|14200.9|14198.9|14201.5|14199.5|14200.4|14198.4|3
1646101900000|2022-03-01 02:31:40|14200.7|14198.7|14200.7|14198.7|14200.7|14198.7|14200.4|14198.4|2
1646101910000|2022-03-01 02:31:50|14200.6|14198.6|14201.2|14199.2|14201.2|14199.2|14200.6|14198.6|1
1646101920000|2022-03-01 02:32:00|14202|14200|14200.9|14198.9|14202.1|14200.1|14200.7|14198.7|4
1646101930000|2022-03-01 02:32:10|14201.2|14199.2|14201.5|14199.5|14201.9|14199.9|14200.9|14198.9|8
1646101940000|2022-03-01 02:32:20|14201.6|14199.6|14201|14199|14201.6|14199.6|14200.9|14198.9|6
1646101950000|2022-03-01 02:32:30|14201.1|14199.1|14201.5|14199.5|14201.7|14199.7|14200.7|14198.7|2
1646101960000|2022-03-01 02:32:40|14201.2|14199.2|14200.6|14198.6|14201.2|14199.2|14200.4|14198.4|1
1646101970000|2022-03-01 02:32:50|14200.7|14198.7|14198.9|14196.9|14201.1|14199.1|14198.4|14196.4|6
1646101980000|2022-03-01 02:33:00|14199|14197|14200.7|14198.7|14200.7|14198.7|14199|14197|14
1646101990000|2022-03-01 02:33:10|14200.6|14198.6|14200.6|14198.6|14201|14199|14200.4|14198.4|3
1646102000000|2022-03-01 02:33:20|14200.7|14198.7|14200.9|14198.9|14201.6|14199.6|14200.6|14198.6|7
1646102010000|2022-03-01 02:33:30|14201.1|14199.1|14201.4|14199.4|14201.4|14199.4|14200.9|14198.9|0
1646102020000|2022-03-01 02:33:40|14201.5|14199.5|14201.5|14199.5|14201.5|14199.5|14201|14199|0
1646102030000|2022-03-01 02:33:50|14201|14199|14198.6|14196.6|14201|14199|14198.6|14196.6|11
1646102040000|2022-03-01 02:34:00|14199.4|14197.4|14198.9|14196.9|14199.4|14197.4|14198.5|14196.5|5
1646102050000|2022-03-01 02:34:10|14198.7|14196.7|14198.2|14196.2|14198.9|14196.9|14198.2|14196.2|4
1646102060000|2022-03-01 02:34:20|14197.7|14195.7|14198.2|14196.2|14198.2|14196.2|14197.7|14195.7|2
1646102070000|2022-03-01 02:34:30|14198.1|14196.1|14197.9|14195.9|14198.2|14196.2|14197.6|14195.6|3
1646102080000|2022-03-01 02:34:40|14197.7|14195.7|14194.6|14192.6|14197.9|14195.9|14194.2|14192.2|16
1646102090000|2022-03-01 02:34:50|14194.5|14192.5|14193.1|14191.1|14194.6|14192.6|14192.7|14190.7|14
1646102100000|2022-03-01 02:35:00|14194.4|14192.4|14193.6|14191.6|14194.6|14192.6|14193.4|14191.4|6
1646102110000|2022-03-01 02:35:10|14193.4|14191.4|14193.7|14191.7|14193.9|14191.9|14193.4|14191.4|1
1646102120000|2022-03-01 02:35:20|14193.9|14191.9|14194.4|14192.4|14194.6|14192.6|14193.9|14191.9|1
1646102130000|2022-03-01 02:35:30|14195.4|14193.4|14198.2|14196.2|14199|14197|14195.4|14193.4|14
1646102140000|2022-03-01 02:35:40|14197.7|14195.7|14196.1|14194.1|14198.2|14196.2|14195.9|14193.9|1
1646102150000|2022-03-01 02:35:50|14196|14194|14197.4|14195.4|14197.4|14195.4|14195.5|14193.5|17
1646102160000|2022-03-01 02:36:00|14197.2|14195.2|14197.9|14195.9|14197.9|14195.9|14195.9|14193.9|8
1646102170000|2022-03-01 02:36:10|14198|14196|14197.5|14195.5|14198.2|14196.2|14197.5|14195.5|2
1646102180000|2022-03-01 02:36:20|14197.6|14195.6|14198.9|14196.9|14199.7|14197.7|14197.6|14195.6|23
1646102190000|2022-03-01 02:36:30|14199.2|14197.2|14198.9|14196.9|14200.2|14198.2|14198.5|14196.5|3
1646102200000|2022-03-01 02:36:40|14199|14197|14199.7|14197.7|14199.7|14197.7|14198.9|14196.9|0
1646102210000|2022-03-01 02:36:50|14199.6|14197.6|14198.5|14196.5|14200|14198|14198.1|14196.1|10
1646102220000|2022-03-01 02:37:00|14198.4|14196.4|14197.1|14195.1|14198.5|14196.5|14197.1|14195.1|3
1646102230000|2022-03-01 02:37:10|14197|14195|14197|14195|14197|14195|14196.2|14194.2|5
1646102240000|2022-03-01 02:37:20|14197.1|14195.1|14198.2|14196.2|14198.6|14196.6|14196.9|14194.9|4
1646102250000|2022-03-01 02:37:30|14198.4|14196.4|14200|14198|14200.2|14198.2|14198.2|14196.2|6
1646102260000|2022-03-01 02:37:40|14200.1|14198.1|14199|14197|14200.2|14198.2|14199|14197|4
1646102270000|2022-03-01 02:37:50|14199.1|14197.1|14199.9|14197.9|14200|14198|14199.1|14197.1|0
1646102280000|2022-03-01 02:38:00|14200|14198|14199.9|14197.9|14200|14198|14199.5|14197.5|6
1646102290000|2022-03-01 02:38:10|14200.6|14198.6|14199.2|14197.2|14200.9|14198.9|14199.2|14197.2|8
1646102300000|2022-03-01 02:38:20|14199|14197|14199.4|14197.4|14199.6|14197.6|14198.4|14196.4|4
1646102310000|2022-03-01 02:38:30|14199.2|14197.2|14200.1|14198.1|14200.2|14198.2|14199.2|14197.2|2
1646102320000|2022-03-01 02:38:40|14199.9|14197.9|14199.1|14197.1|14199.9|14197.9|14198.7|14196.7|1
1646102330000|2022-03-01 02:38:50|14199|14197|14195.1|14193.1|14199.1|14197.1|14194.9|14192.9|14
1646102340000|2022-03-01 02:39:00|14195.2|14193.2|14197.1|14195.1|14197.9|14195.9|14195.2|14193.2|12
1646102350000|2022-03-01 02:39:10|14197.2|14195.2|14195.9|14193.9|14197.2|14195.2|14195.9|14193.9|29
1646102360000|2022-03-01 02:39:20|14195.7|14193.7|14194.5|14192.5|14196.2|14194.2|14193.7|14191.7|71
1646102370000|2022-03-01 02:39:30|14194.1|14192.1|14195.1|14193.1|14195.4|14193.4|14193.7|14191.7|26
1646102380000|2022-03-01 02:39:40|14195|14193|14194.9|14192.9|14195.4|14193.4|14193.6|14191.6|18
1646102390000|2022-03-01 02:39:50|14194.4|14192.4|14190.6|14188.6|14194.6|14192.6|14190.2|14188.2|33
1646102400000|2022-03-01 02:40:00|14189.9|14187.9|14183.6|14181.6|14190.2|14188.2|14183.6|14181.6|112
1646102410000|2022-03-01 02:40:10|14182.2|14180.2|14191.4|14189.4|14193.4|14191.4|14181.1|14179.1|59
1646102420000|2022-03-01 02:40:20|14191.5|14189.5|14188.7|14186.7|14192.1|14190.1|14188.7|14186.7|26
1646102430000|2022-03-01 02:40:30|14188.9|14186.9|14192.1|14190.1|14192.7|14190.7|14188.9|14186.9|80
1646102440000|2022-03-01 02:40:40|14192.5|14190.5|14191.6|14189.6|14192.5|14190.5|14190.1|14188.1|6
1646102450000|2022-03-01 02:40:50|14191.5|14189.5|14189.2|14187.2|14191.5|14189.5|14188.1|14186.1|21
1646102460000|2022-03-01 02:41:00|14189.4|14187.4|14190.9|14188.9|14191.9|14189.9|14189.4|14187.4|16
1646102470000|2022-03-01 02:41:10|14191.1|14189.1|14192.4|14190.4|14193.7|14191.7|14191.1|14189.1|7
1646102480000|2022-03-01 02:41:20|14193|14191|14193|14191|14194.2|14192.2|14192.2|14190.2|64
1646102490000|2022-03-01 02:41:30|14194.1|14192.1|14193.1|14191.1|14194.1|14192.1|14190.9|14188.9|28
1646102500000|2022-03-01 02:41:40|14193|14191|14194|14192|14194.4|14192.4|14192.7|14190.7|10
1646102510000|2022-03-01 02:41:50|14194.2|14192.2|14194.9|14192.9|14195|14193|14190.1|14188.1|110
1646102520000|2022-03-01 02:42:00|14194.7|14192.7|14194.9|14192.9|14195.6|14193.6|14194.2|14192.2|14
1646102530000|2022-03-01 02:42:10|14195.6|14193.6|14196.4|14194.4|14197.4|14195.4|14195.2|14193.2|32
1646102540000|2022-03-01 02:42:20|14196.6|14194.6|14197.6|14195.6|14197.6|14195.6|14196.6|14194.6|1
1646102550000|2022-03-01 02:42:30|14197.4|14195.4|14197|14195|14197.4|14195.4|14195.9|14193.9|18
1646102560000|2022-03-01 02:42:40|14197.1|14195.1|14195.7|14193.7|14198.1|14196.1|14195.7|14193.7|58
1646102570000|2022-03-01 02:42:50|14195.2|14193.2|14197|14195|14198.2|14196.2|14195.2|14193.2|34
1646102580000|2022-03-01 02:43:00|14197.1|14195.1|14196.2|14194.2|14197.2|14195.2|14195.9|14193.9|60
1646102590000|2022-03-01 02:43:10|14196.6|14194.6|14196|14194|14197.2|14195.2|14196|14194|6
1646102600000|2022-03-01 02:43:20|14196.5|14194.5|14196.1|14194.1|14196.9|14194.9|14195.5|14193.5|12
1646102610000|2022-03-01 02:43:30|14196.2|14194.2|14196.1|14194.1|14196.2|14194.2|14196.1|14194.1|0
1646102620000|2022-03-01 02:43:40|14197.1|14195.1|14197.1|14195.1|14198.1|14196.1|14197|14195|10
1646102630000|2022-03-01 02:43:50|14197.2|14195.2|14196.7|14194.7|14198.4|14196.4|14196.5|14194.5|10
1646102640000|2022-03-01 02:44:00|14197.5|14195.5|14197.5|14195.5|14198.6|14196.6|14196.6|14194.6|15
1646102650000|2022-03-01 02:44:10|14197.4|14195.4|14195.6|14193.6|14197.4|14195.4|14195|14193|10
1646102660000|2022-03-01 02:44:20|14196|14194|14196.9|14194.9|14197.6|14195.6|14196|14194|60
1646102670000|2022-03-01 02:44:30|14196|14194|14196.5|14194.5|14196.5|14194.5|14194.7|14192.7|17
1646102680000|2022-03-01 02:44:40|14196.6|14194.6|14194.6|14192.6|14197.1|14195.1|14194.6|14192.6|22
1646102690000|2022-03-01 02:44:50|14194.5|14192.5|14198.1|14196.1|14198.7|14196.7|14194.1|14192.1|71
1646102700000|2022-03-01 02:45:00|14198.2|14196.2|14198.6|14196.6|14200|14198|14198.2|14196.2|25
1646102710000|2022-03-01 02:45:10|14198.7|14196.7|14200.4|14198.4|14201.2|14199.2|14198.6|14196.6|13
1646102720000|2022-03-01 02:45:20|14200.2|14198.2|14200.6|14198.6|14200.6|14198.6|14199.6|14197.6|1
1646102730000|2022-03-01 02:45:30|14200.4|14198.4|14202.1|14200.1|14203|14201|14200.4|14198.4|35
1646102740000|2022-03-01 02:45:40|14202|14200|14201.5|14199.5|14202.5|14200.5|14201.5|14199.5|4
1646102750000|2022-03-01 02:45:50|14201.4|14199.4|14200.6|14198.6|14201.7|14199.7|14200.1|14198.1|5
1646102760000|2022-03-01 02:46:00|14200|14198|14198|14196|14200|14198|14197.9|14195.9|8
1646102770000|2022-03-01 02:46:10|14198.1|14196.1|14198.2|14196.2|14198.4|14196.4|14198.1|14196.1|0
1646102780000|2022-03-01 02:46:20|14198.7|14196.7|14198.4|14196.4|14199.6|14197.6|14198.2|14196.2|40
1646102790000|2022-03-01 02:46:30|14198|14196|14198.2|14196.2|14198.5|14196.5|14198|14196|5
1646102800000|2022-03-01 02:46:40|14198.4|14196.4|14198.9|14196.9|14198.9|14196.9|14198.2|14196.2|1
1646102810000|2022-03-01 02:46:50|14199.4|14197.4|14199.4|14197.4|14199.5|14197.5|14199.1|14197.1|3
1646102820000|2022-03-01 02:47:00|14199.2|14197.2|14199.1|14197.1|14199.4|14197.4|14198.5|14196.5|5
1646102830000|2022-03-01 02:47:10|14198.9|14196.9|14198.5|14196.5|14198.9|14196.9|14198.5|14196.5|1
1646102840000|2022-03-01 02:47:20|14197.7|14195.7|14198.7|14196.7|14198.7|14196.7|14197.7|14195.7|1
1646102850000|2022-03-01 02:47:30|14199.1|14197.1|14197.6|14195.6|14199.5|14197.5|14197.4|14195.4|31
1646102860000|2022-03-01 02:47:40|14197.5|14195.5|14199.7|14197.7|14199.7|14197.7|14197.5|14195.5|64
1646102870000|2022-03-01 02:47:50|14200.1|14198.1|14200.5|14198.5|14200.6|14198.6|14200.1|14198.1|11
1646102880000|2022-03-01 02:48:00|14200.4|14198.4|14199.7|14197.7|14200.4|14198.4|14199.5|14197.5|2
1646102890000|2022-03-01 02:48:10|14200.1|14198.1|14200.1|14198.1|14200.2|14198.2|14200.1|14198.1|1
1646102900000|2022-03-01 02:48:20|14200.2|14198.2|14201.6|14199.6|14201.6|14199.6|14200.1|14198.1|11
1646102910000|2022-03-01 02:48:30|14201.9|14199.9|14199.9|14197.9|14201.9|14199.9|14199.7|14197.7|46
1646102920000|2022-03-01 02:48:40|14201.4|14199.4|14200.7|14198.7|14201.9|14199.9|14200.5|14198.5|18
1646102930000|2022-03-01 02:48:50|14200.6|14198.6|14201.2|14199.2|14201.5|14199.5|14200.5|14198.5|10
1646102940000|2022-03-01 02:49:00|14201.1|14199.1|14201.1|14199.1|14201.1|14199.1|14200|14198|21
1646102950000|2022-03-01 02:49:10|14201|14199|14201.4|14199.4|14201.4|14199.4|14199.9|14197.9|27
1646102960000|2022-03-01 02:49:20|14201.2|14199.2|14201.6|14199.6|14201.6|14199.6|14200|14198|20
1646102970000|2022-03-01 02:49:30|14201.9|14199.9|14199.7|14197.7|14201.9|14199.9|14199.1|14197.1|80
1646102980000|2022-03-01 02:49:40|14199.6|14197.6|14200.4|14198.4|14200.7|14198.7|14199.5|14197.5|5
1646102990000|2022-03-01 02:49:50|14200.5|14198.5|14200.6|14198.6|14200.6|14198.6|14200.4|14198.4|0
1646103000000|2022-03-01 02:50:00|14200.5|14198.5|14198.9|14196.9|14200.5|14198.5|14198.7|14196.7|2
1646103010000|2022-03-01 02:50:10|14199.2|14197.2|14199.7|14197.7|14199.7|14197.7|14199.2|14197.2|3
1646103020000|2022-03-01 02:50:20|14199.5|14197.5|14198.7|14196.7|14199.6|14197.6|14198.5|14196.5|7
1646103030000|2022-03-01 02:50:30|14198.6|14196.6|14198.9|14196.9|14198.9|14196.9|14198.5|14196.5|0
1646103040000|2022-03-01 02:50:40|14198.7|14196.7|14198.9|14196.9|14198.9|14196.9|14198.6|14196.6|0
1646103050000|2022-03-01 02:50:50|14199|14197|14199.5|14197.5|14199.5|14197.5|14198.6|14196.6|3
1646103060000|2022-03-01 02:51:00|14199.2|14197.2|14199.4|14197.4|14199.5|14197.5|14199.2|14197.2|2
1646103070000|2022-03-01 02:51:10|14200.4|14198.4|14202.6|14200.6|14202.6|14200.6|14200.4|14198.4|13
1646103080000|2022-03-01 02:51:20|14203|14201|14203.6|14201.6|14203.9|14201.9|14203|14201|20
1646103090000|2022-03-01 02:51:30|14203.5|14201.5|14203|14201|14203.5|14201.5|14202.7|14200.7|6
1646103100000|2022-03-01 02:51:40|14204|14202|14203.1|14201.1|14204|14202|14202.9|14200.9|14
1646103110000|2022-03-01 02:51:50|14202.9|14200.9|14202.5|14200.5|14203|14201|14201.1|14199.1|50
1646103120000|2022-03-01 02:52:00|14203.1|14201.1|14213.1|14211.1|14213.1|14211.1|14202.9|14200.9|115
1646103130000|2022-03-01 02:52:10|14213.2|14211.2|14210.6|14208.6|14216.7|14214.7|14209.7|14207.7|94
1646103140000|2022-03-01 02:52:20|14210.5|14208.5|14210.1|14208.1|14210.9|14208.9|14209.6|14207.6|5
1646103150000|2022-03-01 02:52:30|14210.2|14208.2|14212.9|14210.9|14212.9|14210.9|14210.2|14208.2|8
1646103160000|2022-03-01 02:52:40|14213.2|14211.2|14215.7|14213.7|14215.7|14213.7|14212.9|14210.9|11
1646103170000|2022-03-01 02:52:50|14214.5|14212.5|14213.7|14211.7|14215.1|14213.1|14213.2|14211.2|11
1646103180000|2022-03-01 02:53:00|14213.5|14211.5|14211.6|14209.6|14213.6|14211.6|14210.6|14208.6|13
1646103190000|2022-03-01 02:53:10|14212.2|14210.2|14214.6|14212.6|14216.9|14214.9|14211.6|14209.6|19
1646103200000|2022-03-01 02:53:20|14214.7|14212.7|14212.5|14210.5|14214.7|14212.7|14211.9|14209.9|21
1646103210000|2022-03-01 02:53:30|14212.4|14210.4|14212.9|14210.9|14213.9|14211.9|14211.9|14209.9|24
1646103220000|2022-03-01 02:53:40|14213|14211|14213.7|14211.7|14213.7|14211.7|14213|14211|2
1646103230000|2022-03-01 02:53:50|14213.9|14211.9|14214.1|14212.1|14214.6|14212.6|14213.6|14211.6|14
1646103240000|2022-03-01 02:54:00|14214|14212|14214.6|14212.6|14214.7|14212.7|14213.6|14211.6|12
1646103250000|2022-03-01 02:54:10|14213.9|14211.9|14214.6|14212.6|14214.6|14212.6|14213.9|14211.9|5
1646103260000|2022-03-01 02:54:20|14215.2|14213.2|14216.2|14214.2|14216.4|14214.4|14214.2|14212.2|9
1646103270000|2022-03-01 02:54:30|14216.4|14214.4|14217|14215|14217|14215|14215.7|14213.7|5
1646103280000|2022-03-01 02:54:40|14217.1|14215.1|14218.5|14216.5|14219.4|14217.4|14217|14215|41
1646103290000|2022-03-01 02:54:50|14218.4|14216.4|14217.7|14215.7|14218.4|14216.4|14217.5|14215.5|13
1646103300000|2022-03-01 02:55:00|14217.9|14215.9|14219.2|14217.2|14219.2|14217.2|14217.6|14215.6|18
1646103310000|2022-03-01 02:55:10|14219|14217|14217.6|14215.6|14219|14217|14216.5|14214.5|22
1646103320000|2022-03-01 02:55:20|14217.7|14215.7|14217.7|14215.7|14217.7|14215.7|14217|14215|7
1646103330000|2022-03-01 02:55:30|14217.9|14215.9|14216.7|14214.7|14217.9|14215.9|14215.6|14213.6|6
1646103340000|2022-03-01 02:55:40|14216.5|14214.5|14216.7|14214.7|14216.7|14214.7|14216.5|14214.5|3
1646103350000|2022-03-01 02:55:50|14216.6|14214.6|14216.2|14214.2|14217.2|14215.2|14216.1|14214.1|16
1646103360000|2022-03-01 02:56:00|14216.5|14214.5|14215|14213|14216.5|14214.5|14215|14213|9
1646103370000|2022-03-01 02:56:10|14215.1|14213.1|14213.9|14211.9|14215.1|14213.1|14213.6|14211.6|11
1646103380000|2022-03-01 02:56:20|14214|14212|14212.5|14210.5|14214.1|14212.1|14212.5|14210.5|24
1646103390000|2022-03-01 02:56:30|14212.4|14210.4|14212.4|14210.4|14212.9|14210.9|14211.9|14209.9|9
1646103400000|2022-03-01 02:56:40|14212.5|14210.5|14212.6|14210.6|14212.6|14210.6|14212|14210|6
1646103410000|2022-03-01 02:56:50|14212.5|14210.5|14211.6|14209.6|14212.5|14210.5|14211.6|14209.6|11
1646103420000|2022-03-01 02:57:00|14211.9|14209.9|14213|14211|14213|14211|14211.5|14209.5|15
1646103430000|2022-03-01 02:57:10|14213.2|14211.2|14214.2|14212.2|14215.1|14213.1|14213.2|14211.2|13
1646103440000|2022-03-01 02:57:20|14214.5|14212.5|14214.2|14212.2|14214.6|14212.6|14214.2|14212.2|2
1646103450000|2022-03-01 02:57:30|14214.4|14212.4|14212.2|14210.2|14214.4|14212.4|14212.1|14210.1|6
1646103460000|2022-03-01 02:57:40|14212.5|14210.5|14212.9|14210.9|14213|14211|14212.2|14210.2|0
1646103470000|2022-03-01 02:57:50|14213|14211|14213.1|14211.1|14213.2|14211.2|14212.5|14210.5|2
1646103480000|2022-03-01 02:58:00|14212.9|14210.9|14212.9|14210.9|14213.2|14211.2|14212.4|14210.4|9
1646103490000|2022-03-01 02:58:10|14213|14211|14212.7|14210.7|14213.1|14211.1|14212.4|14210.4|5
1646103500000|2022-03-01 02:58:20|14213|14211|14215.6|14213.6|14215.6|14213.6|14213|14211|10
1646103510000|2022-03-01 02:58:30|14215.4|14213.4|14215.5|14213.5|14215.5|14213.5|14214.6|14212.6|6
1646103520000|2022-03-01 02:58:40|14215.6|14213.6|14214.2|14212.2|14216.2|14214.2|14214.2|14212.2|3
1646103530000|2022-03-01 02:58:50|14214|14212|14213.6|14211.6|14214.2|14212.2|14213.2|14211.2|9
1646103540000|2022-03-01 02:59:00|14213.4|14211.4|14213.2|14211.2|14214|14212|14213.1|14211.1|1
1646103550000|2022-03-01 02:59:10|14213.1|14211.1|14211.5|14209.5|14213.1|14211.1|14211.2|14209.2|7
1646103560000|2022-03-01 02:59:20|14211.1|14209.1|14214|14212|14214.1|14212.1|14211.1|14209.1|4
1646103570000|2022-03-01 02:59:30|14214.1|14212.1|14215.5|14213.5|14215.5|14213.5|14214|14212|4
1646103580000|2022-03-01 02:59:40|14215.6|14213.6|14215.5|14213.5|14215.7|14213.7|14213.7|14211.7|13
1646103590000|2022-03-01 02:59:50|14215.9|14213.9|14216.2|14214.2|14216.2|14214.2|14215.5|14213.5|7
1646103600000|2022-03-01 03:00:00|14216.4|14214.4|14215|14213|14216.4|14214.4|14215|14213|9
1646103610000|2022-03-01 03:00:10|14214.9|14212.9|14214|14212|14215.2|14213.2|14212.7|14210.7|14
1646103620000|2022-03-01 03:00:20|14214.2|14212.2|14215.9|14213.9|14215.9|14213.9|14214.2|14212.2|5
1646103630000|2022-03-01 03:00:30|14215.5|14213.5|14216.1|14214.1|14216.1|14214.1|14215.5|14213.5|4
1646103640000|2022-03-01 03:00:40|14216.2|14214.2|14215|14213|14216.2|14214.2|14214.7|14212.7|9
1646103650000|2022-03-01 03:00:50|14214.9|14212.9|14215.2|14213.2|14215.4|14213.4|14214.9|14212.9|1
1646103660000|2022-03-01 03:01:00|14215.1|14213.1|14213.7|14211.7|14215.1|14213.1|14213.7|14211.7|2
1646103670000|2022-03-01 03:01:10|14213.2|14211.2|14212.7|14210.7|14213.7|14211.7|14212.7|14210.7|12
1646103680000|2022-03-01 03:01:20|14212.5|14210.5|14213.4|14211.4|14213.6|14211.6|14212.4|14210.4|63
1646103690000|2022-03-01 03:01:30|14213.2|14211.2|14212.6|14210.6|14213.6|14211.6|14212.6|14210.6|9
1646103700000|2022-03-01 03:01:40|14212.7|14210.7|14214.6|14212.6|14214.6|14212.6|14212.6|14210.6|86
1646103710000|2022-03-01 03:01:50|14214.7|14212.7|14213.9|14211.9|14215|14213|14212.5|14210.5|20
1646103720000|2022-03-01 03:02:00|14213.7|14211.7|14213.2|14211.2|14213.7|14211.7|14213.2|14211.2|7
1646103730000|2022-03-01 03:02:10|14213.1|14211.1|14213.5|14211.5|14213.9|14211.9|14213.1|14211.1|15
1646103740000|2022-03-01 03:02:20|14213.6|14211.6|14214.6|14212.6|14215.2|14213.2|14213.4|14211.4|22
1646103750000|2022-03-01 03:02:30|14214.4|14212.4|14215.1|14213.1|14215.1|14213.1|14212.9|14210.9|65
1646103760000|2022-03-01 03:02:40|14215.2|14213.2|14216.7|14214.7|14216.7|14214.7|14215|14213|15
1646103770000|2022-03-01 03:02:50|14217.1|14215.1|14217.5|14215.5|14217.5|14215.5|14216.9|14214.9|10
1646103780000|2022-03-01 03:03:00|14219.1|14217.1|14220.1|14218.1|14220.4|14218.4|14218.2|14216.2|110
1646103790000|2022-03-01 03:03:10|14220|14218|14219.2|14217.2|14220|14218|14219|14217|19
1646103800000|2022-03-01 03:03:20|14219.5|14217.5|14218|14216|14219.7|14217.7|14218|14216|11
1646103810000|2022-03-01 03:03:30|14217.9|14215.9|14216.7|14214.7|14217.9|14215.9|14216.6|14214.6|11
1646103820000|2022-03-01 03:03:40|14216.5|14214.5|14216.7|14214.7|14217|14215|14216.5|14214.5|17
1646103830000|2022-03-01 03:03:50|14216.9|14214.9|14217.7|14215.7|14217.7|14215.7|14216.9|14214.9|2
1646103840000|2022-03-01 03:04:00|14217.6|14215.6|14218.4|14216.4|14218.4|14216.4|14217.4|14215.4|1
1646103850000|2022-03-01 03:04:10|14218.2|14216.2|14217|14215|14218.2|14216.2|14217|14215|23
1646103860000|2022-03-01 03:04:20|14216.9|14214.9|14217.1|14215.1|14217.5|14215.5|14216.7|14214.7|12
1646103870000|2022-03-01 03:04:30|14217.2|14215.2|14218.1|14216.1|14218.6|14216.6|14217.2|14215.2|10
1646103880000|2022-03-01 03:04:40|14217.4|14215.4|14217.4|14215.4|14218.6|14216.6|14216.9|14214.9|9
1646103890000|2022-03-01 03:04:50|14217.5|14215.5|14218.5|14216.5|14218.6|14216.6|14217.5|14215.5|1
1646103900000|2022-03-01 03:05:00|14218.9|14216.9|14219|14217|14219|14217|14218.1|14216.1|0
1646103910000|2022-03-01 03:05:10|14218.7|14216.7|14218.9|14216.9|14219.1|14217.1|14218.2|14216.2|13
1646103920000|2022-03-01 03:05:20|14219|14217|14219|14217|14219|14217|14218.9|14216.9|2
1646103930000|2022-03-01 03:05:30|14219.1|14217.1|14218.9|14216.9|14219.1|14217.1|14218.9|14216.9|3
1646103940000|2022-03-01 03:05:40|14219|14217|14218.7|14216.7|14219.1|14217.1|14218.7|14216.7|5
1646103950000|2022-03-01 03:05:50|14218.6|14216.6|14218.2|14216.2|14219.1|14217.1|14217.6|14215.6|13
1646103960000|2022-03-01 03:06:00|14218.7|14216.7|14218.2|14216.2|14218.9|14216.9|14218.2|14216.2|3
1646103970000|2022-03-01 03:06:10|14218.5|14216.5|14217.6|14215.6|14218.6|14216.6|14217.4|14215.4|0
1646103980000|2022-03-01 03:06:20|14216.6|14214.6|14216.5|14214.5|14216.9|14214.9|14216.4|14214.4|12
1646103990000|2022-03-01 03:06:30|14216.4|14214.4|14216|14214|14216.5|14214.5|14216|14214|3
1646104000000|2022-03-01 03:06:40|14215.9|14213.9|14215.6|14213.6|14216.7|14214.7|14215.5|14213.5|9
1646104010000|2022-03-01 03:06:50|14215.7|14213.7|14216.1|14214.1|14216.2|14214.2|14215.1|14213.1|12
1646104020000|2022-03-01 03:07:00|14216|14214|14214.5|14212.5|14216|14214|14214.5|14212.5|24
1646104030000|2022-03-01 03:07:10|14214.6|14212.6|14214.6|14212.6|14215.6|14213.6|14214.6|14212.6|2
1646104040000|2022-03-01 03:07:20|14215.1|14213.1|14214.9|14212.9|14215.1|14213.1|14214.7|14212.7|4
1646104050000|2022-03-01 03:07:30|14214.6|14212.6|14211.4|14209.4|14215|14213|14211.4|14209.4|20
1646104060000|2022-03-01 03:07:40|14211.5|14209.5|14208.1|14206.1|14211.5|14209.5|14206.5|14204.5|66
1646104070000|2022-03-01 03:07:50|14208.2|14206.2|14208.1|14206.1|14208.6|14206.6|14207.5|14205.5|8
1646104080000|2022-03-01 03:08:00|14208.2|14206.2|14207.5|14205.5|14208.7|14206.7|14207.4|14205.4|12
1646104090000|2022-03-01 03:08:10|14207|14205|14203.9|14201.9|14208|14206|14203.9|14201.9|27
1646104100000|2022-03-01 03:08:20|14204.2|14202.2|14203.9|14201.9|14204.2|14202.2|14202.7|14200.7|20
1646104110000|2022-03-01 03:08:30|14204|14202|14205|14203|14206.2|14204.2|14204|14202|12
1646104120000|2022-03-01 03:08:40|14204.7|14202.7|14204.2|14202.2|14205|14203|14203.6|14201.6|15
1646104130000|2022-03-01 03:08:50|14204.4|14202.4|14204.6|14202.6|14205.4|14203.4|14204|14202|19
1646104140000|2022-03-01 03:09:00|14204.7|14202.7|14207|14205|14207.2|14205.2|14204.7|14202.7|17
1646104150000|2022-03-01 03:09:10|14206.9|14204.9|14209.4|14207.4|14209.9|14207.9|14206.9|14204.9|13
1646104160000|2022-03-01 03:09:20|14209.2|14207.2|14210.5|14208.5|14210.5|14208.5|14208.6|14206.6|7
1646104170000|2022-03-01 03:09:30|14210.2|14208.2|14210|14208|14210.4|14208.4|14209.2|14207.2|1
1646104180000|2022-03-01 03:09:40|14209.9|14207.9|14210.2|14208.2|14210.4|14208.4|14209.1|14207.1|8
1646104190000|2022-03-01 03:09:50|14210.1|14208.1|14208.6|14206.6|14211|14209|14208.6|14206.6|68
1646104200000|2022-03-01 03:10:00|14208.5|14206.5|14206.4|14204.4|14208.5|14206.5|14204.5|14202.5|41
1646104210000|2022-03-01 03:10:10|14206.2|14204.2|14207|14205|14207.1|14205.1|14204.2|14202.2|26
1646104220000|2022-03-01 03:10:20|14206.9|14204.9|14206.2|14204.2|14206.9|14204.9|14206|14204|7
1646104230000|2022-03-01 03:10:30|14206.7|14204.7|14206|14204|14206.7|14204.7|14205.9|14203.9|4
1646104240000|2022-03-01 03:10:40|14205.7|14203.7|14207|14205|14208.1|14206.1|14205.7|14203.7|23
1646104250000|2022-03-01 03:10:50|14206.9|14204.9|14205.4|14203.4|14206.9|14204.9|14205|14203|7
1646104260000|2022-03-01 03:11:00|14205.2|14203.2|14205.5|14203.5|14206.2|14204.2|14204.1|14202.1|11
1646104270000|2022-03-01 03:11:10|14205.4|14203.4|14205.1|14203.1|14206.2|14204.2|14205.1|14203.1|13
1646104280000|2022-03-01 03:11:20|14205|14203|14206.7|14204.7|14206.7|14204.7|14204.2|14202.2|12
1646104290000|2022-03-01 03:11:30|14207.1|14205.1|14208.6|14206.6|14208.9|14206.9|14207.1|14205.1|18
1646104300000|2022-03-01 03:11:40|14208.4|14206.4|14210.9|14208.9|14210.9|14208.9|14207.5|14205.5|13
1646104310000|2022-03-01 03:11:50|14212.2|14210.2|14212.5|14210.5|14212.5|14210.5|14211.4|14209.4|12
1646104320000|2022-03-01 03:12:00|14212|14210|14210.4|14208.4|14212.5|14210.5|14209.9|14207.9|7
1646104330000|2022-03-01 03:12:10|14210.2|14208.2|14210.2|14208.2|14210.5|14208.5|14209.7|14207.7|1
1646104340000|2022-03-01 03:12:20|14210.7|14208.7|14208.6|14206.6|14210.7|14208.7|14208.4|14206.4|13
1646104350000|2022-03-01 03:12:30|14208.7|14206.7|14208|14206|14208.7|14206.7|14207.7|14205.7|12
1646104360000|2022-03-01 03:12:40|14207.9|14205.9|14208|14206|14208|14206|14206.5|14204.5|11
1646104370000|2022-03-01 03:12:50|14208.1|14206.1|14209.4|14207.4|14209.6|14207.6|14208.1|14206.1|2
1646104380000|2022-03-01 03:13:00|14209.2|14207.2|14209|14207|14209.6|14207.6|14208.2|14206.2|11
1646104390000|2022-03-01 03:13:10|14209.1|14207.1|14209.6|14207.6|14209.7|14207.7|14209.1|14207.1|0
1646104400000|2022-03-01 03:13:20|14210.2|14208.2|14207.5|14205.5|14210.5|14208.5|14205.7|14203.7|78
1646104410000|2022-03-01 03:13:30|14207.4|14205.4|14207.9|14205.9|14207.9|14205.9|14205.7|14203.7|5
1646104420000|2022-03-01 03:13:40|14207.7|14205.7|14206.9|14204.9|14209|14207|14205.6|14203.6|52
1646104430000|2022-03-01 03:13:50|14207.1|14205.1|14203.5|14201.5|14207.1|14205.1|14203|14201|96
1646104440000|2022-03-01 03:14:00|14203.4|14201.4|14203.2|14201.2|14203.7|14201.7|14202.9|14200.9|6
1646104450000|2022-03-01 03:14:10|14203.1|14201.1|14200.7|14198.7|14203.1|14201.1|14200.7|14198.7|29
1646104460000|2022-03-01 03:14:20|14200.6|14198.6|14202.9|14200.9|14202.9|14200.9|14200.6|14198.6|16
1646104470000|2022-03-01 03:14:30|14199.1|14197.1|14195.9|14193.9|14200|14198|14195.5|14193.5|89
1646104480000|2022-03-01 03:14:40|14195.7|14193.7|14194.6|14192.6|14196.2|14194.2|14194.1|14192.1|19
1646104490000|2022-03-01 03:14:50|14194.7|14192.7|14198.5|14196.5|14198.6|14196.6|14194.6|14192.6|21
1646104500000|2022-03-01 03:15:00|14198|14196|14199.2|14197.2|14200.6|14198.6|14198|14196|47
1646104510000|2022-03-01 03:15:10|14199.6|14197.6|14199.4|14197.4|14200.2|14198.2|14199|14197|19
1646104520000|2022-03-01 03:15:20|14199.5|14197.5|14199|14197|14200|14198|14198.9|14196.9|20
1646104530000|2022-03-01 03:15:30|14198.9|14196.9|14200.7|14198.7|14201.4|14199.4|14197.1|14195.1|64
1646104540000|2022-03-01 03:15:40|14200.9|14198.9|14200.9|14198.9|14201.4|14199.4|14200.5|14198.5|1
1646104550000|2022-03-01 03:15:50|14200.7|14198.7|14200.7|14198.7|14200.7|14198.7|14200.7|14198.7|1
1646104560000|2022-03-01 03:16:00|14200.5|14198.5|14200.2|14198.2|14201|14199|14200.2|14198.2|2
1646104570000|2022-03-01 03:16:10|14198.7|14196.7|14199.5|14197.5|14199.6|14197.6|14198.2|14196.2|21
1646104580000|2022-03-01 03:16:20|14200|14198|14199|14197|14200.7|14198.7|14199|14197|28
1646104590000|2022-03-01 03:16:30|14197.9|14195.9|14200|14198|14200|14198|14197.9|14195.9|36
1646104600000|2022-03-01 03:16:40|14199.4|14197.4|14198|14196|14199.4|14197.4|14198|14196|18
1646104610000|2022-03-01 03:16:50|14198.1|14196.1|14196.6|14194.6|14198.5|14196.5|14196.6|14194.6|71
1646104620000|2022-03-01 03:17:00|14198.6|14196.6|14198.5|14196.5|14199.1|14197.1|14198.1|14196.1|15
1646104630000|2022-03-01 03:17:10|14198.6|14196.6|14202.9|14200.9|14202.9|14200.9|14198.5|14196.5|35
1646104640000|2022-03-01 03:17:20|14202.5|14200.5|14202.1|14200.1|14202.5|14200.5|14201|14199|26
1646104650000|2022-03-01 03:17:30|14202.2|14200.2|14201.1|14199.1|14203.4|14201.4|14201|14199|39
1646104660000|2022-03-01 03:17:40|14200.4|14198.4|14200.4|14198.4|14201.9|14199.9|14200.2|14198.2|14
1646104670000|2022-03-01 03:17:50|14200.5|14198.5|14202.9|14200.9|14203.2|14201.2|14199.7|14197.7|87
1646104680000|2022-03-01 03:18:00|14202.6|14200.6|14201.6|14199.6|14202.9|14200.9|14200.9|14198.9|6
1646104690000|2022-03-01 03:18:10|14201.7|14199.7|14202.7|14200.7|14202.7|14200.7|14201.7|14199.7|1
1646104700000|2022-03-01 03:18:20|14202.9|14200.9|14200.9|14198.9|14202.9|14200.9|14200.9|14198.9|1
1646104710000|2022-03-01 03:18:30|14201|14199|14201|14199|14201|14199|14201|14199|0
1646104720000|2022-03-01 03:18:40|14200.9|14198.9|14201.4|14199.4|14201.4|14199.4|14200.4|14198.4|6
1646104730000|2022-03-01 03:18:50|14201.5|14199.5|14201.7|14199.7|14201.7|14199.7|14201.5|14199.5|1
1646104740000|2022-03-01 03:19:00|14201.5|14199.5|14201.5|14199.5|14201.5|14199.5|14201.4|14199.4|0
1646104750000|2022-03-01 03:19:10|14200|14198|14199|14197|14200.5|14198.5|14199|14197|28
1646104760000|2022-03-01 03:19:20|14199.1|14197.1|14198.4|14196.4|14199.2|14197.2|14198|14196|17
1646104770000|2022-03-01 03:19:30|14198.5|14196.5|14198.4|14196.4|14198.5|14196.5|14198.4|14196.4|0
1646104780000|2022-03-01 03:19:40|14198.5|14196.5|14199.6|14197.6|14199.6|14197.6|14198.5|14196.5|1
1646104790000|2022-03-01 03:19:50|14199.7|14197.7|14198.7|14196.7|14200|14198|14198.7|14196.7|2
1646104800000|2022-03-01 03:20:00|14198.9|14196.9|14197.2|14195.2|14199.5|14197.5|14197.2|14195.2|8
1646104810000|2022-03-01 03:20:10|14197.6|14195.6|14197.9|14195.9|14199.1|14197.1|14197.5|14195.5|4
1646104820000|2022-03-01 03:20:20|14197.7|14195.7|14199.4|14197.4|14199.4|14197.4|14197.7|14195.7|1
1646104830000|2022-03-01 03:20:30|14199|14197|14199.4|14197.4|14200|14198|14199|14197|1
1646104840000|2022-03-01 03:20:40|14199.5|14197.5|14198.5|14196.5|14199.5|14197.5|14198.5|14196.5|2
1646104850000|2022-03-01 03:20:50|14198.4|14196.4|14198.4|14196.4|14198.5|14196.5|14197.7|14195.7|7
1646104860000|2022-03-01 03:21:00|14198.5|14196.5|14197.9|14195.9|14198.5|14196.5|14197.2|14195.2|4
1646104870000|2022-03-01 03:21:10|14198.1|14196.1|14199.5|14197.5|14199.5|14197.5|14198|14196|4
1646104880000|2022-03-01 03:21:20|14199.6|14197.6|14199.6|14197.6|14201.1|14199.1|14199.6|14197.6|8
1646104890000|2022-03-01 03:21:30|14199.2|14197.2|14197.5|14195.5|14199.2|14197.2|14197.5|14195.5|8
1646104900000|2022-03-01 03:21:40|14197.4|14195.4|14196.9|14194.9|14197.5|14195.5|14196.4|14194.4|7
1646104910000|2022-03-01 03:21:50|14196.7|14194.7|14197|14195|14197|14195|14196.4|14194.4|1
1646104920000|2022-03-01 03:22:00|14197.5|14195.5|14196.2|14194.2|14197.5|14195.5|14196|14194|7
1646104930000|2022-03-01 03:22:10|14197|14195|14196.4|14194.4|14197.6|14195.6|14196.4|14194.4|6
1646104940000|2022-03-01 03:22:20|14196.5|14194.5|14196.6|14194.6|14197.5|14195.5|14196.5|14194.5|1
1646104950000|2022-03-01 03:22:30|14196.7|14194.7|14196.5|14194.5|14197.1|14195.1|14196.5|14194.5|0
1646104960000|2022-03-01 03:22:40|14196.4|14194.4|14196.5|14194.5|14196.9|14194.9|14196.4|14194.4|0
1646104970000|2022-03-01 03:22:50|14196.6|14194.6|14196.2|14194.2|14196.7|14194.7|14195.5|14193.5|2
1646104980000|2022-03-01 03:23:00|14196.4|14194.4|14194.6|14192.6|14196.5|14194.5|14194.6|14192.6|11
1646104990000|2022-03-01 03:23:10|14194.5|14192.5|14194.6|14192.6|14196.2|14194.2|14193.9|14191.9|12
1646105000000|2022-03-01 03:23:20|14195|14193|14194.6|14192.6|14195.1|14193.1|14194.2|14192.2|13
1646105010000|2022-03-01 03:23:30|14195|14193|14194.6|14192.6|14195|14193|14194.1|14192.1|4
1646105020000|2022-03-01 03:23:40|14194.5|14192.5|14193.4|14191.4|14194.5|14192.5|14193.1|14191.1|10
1646105030000|2022-03-01 03:23:50|14193.5|14191.5|14194.6|14192.6|14194.6|14192.6|14193.5|14191.5|4
1646105040000|2022-03-01 03:24:00|14195|14193|14194.4|14192.4|14195.5|14193.5|14194.4|14192.4|5
1646105050000|2022-03-01 03:24:10|14194.5|14192.5|14199|14197|14199.4|14197.4|14194.5|14192.5|23
1646105060000|2022-03-01 03:24:20|14198.9|14196.9|14196.5|14194.5|14198.9|14196.9|14195.5|14193.5|15
1646105070000|2022-03-01 03:24:30|14196.1|14194.1|14196.4|14194.4|14199|14197|14196.1|14194.1|44
1646105080000|2022-03-01 03:24:40|14197.2|14195.2|14199.1|14197.1|14199.1|14197.1|14197.2|14195.2|6
1646105090000|2022-03-01 03:24:50|14198.7|14196.7|14197.7|14195.7|14198.7|14196.7|14196.7|14194.7|12
1646105100000|2022-03-01 03:25:00|14197.6|14195.6|14196.1|14194.1|14197.6|14195.6|14194.2|14192.2|23
1646105110000|2022-03-01 03:25:10|14196|14194|14195.6|14193.6|14196.1|14194.1|14194.1|14192.1|47
1646105120000|2022-03-01 03:25:20|14196.2|14194.2|14195.9|14193.9|14196.6|14194.6|14195.4|14193.4|13
1646105130000|2022-03-01 03:25:30|14196|14194|14198.2|14196.2|14198.4|14196.4|14196|14194|38
1646105140000|2022-03-01 03:25:40|14197.9|14195.9|14197.9|14195.9|14197.9|14195.9|14197.4|14195.4|0
1646105150000|2022-03-01 03:25:50|14198.1|14196.1|14198.4|14196.4|14198.7|14196.7|14198.1|14196.1|6
1646105160000|2022-03-01 03:26:00|14197.5|14195.5|14194.6|14192.6|14197.9|14195.9|14194.6|14192.6|10
1646105170000|2022-03-01 03:26:10|14194.5|14192.5|14194.9|14192.9|14194.9|14192.9|14194|14192|9
1646105180000|2022-03-01 03:26:20|14194.6|14192.6|14194.6|14192.6|14194.6|14192.6|14193.4|14191.4|45
1646105190000|2022-03-01 03:26:30|14194.1|14192.1|14194.7|14192.7|14196.7|14194.7|14193.6|14191.6|24
1646105200000|2022-03-01 03:26:40|14195|14193|14196.6|14194.6|14197|14195|14194|14192|68
1646105210000|2022-03-01 03:26:50|14194.7|14192.7|14195|14193|14195|14193|14194.7|14192.7|7
1646105220000|2022-03-01 03:27:00|14194.9|14192.9|14196.1|14194.1|14196.2|14194.2|14194.9|14192.9|9
1646105230000|2022-03-01 03:27:10|14196.2|14194.2|14197.7|14195.7|14198.1|14196.1|14196.2|14194.2|11
1646105240000|2022-03-01 03:27:20|14197.6|14195.6|14198.5|14196.5|14198.7|14196.7|14197.2|14195.2|9
1646105250000|2022-03-01 03:27:30|14198.6|14196.6|14199.7|14197.7|14201|14199|14198.5|14196.5|19
1646105260000|2022-03-01 03:27:40|14200.4|14198.4|14202.1|14200.1|14202.1|14200.1|14199.7|14197.7|24
1646105270000|2022-03-01 03:27:50|14202|14200|14201.2|14199.2|14202|14200|14200.7|14198.7|18
1646105280000|2022-03-01 03:28:00|14201.1|14199.1|14199.4|14197.4|14202.5|14200.5|14199.4|14197.4|87
1646105290000|2022-03-01 03:28:10|14199.5|14197.5|14200.4|14198.4|14200.6|14198.6|14199.1|14197.1|24
1646105300000|2022-03-01 03:28:20|14199.6|14197.6|14200|14198|14200|14198|14198.2|14196.2|62
1646105310000|2022-03-01 03:28:30|14199.9|14197.9|14199.5|14197.5|14200.1|14198.1|14199.1|14197.1|0
1646105320000|2022-03-01 03:28:40|14199.7|14197.7|14199.6|14197.6|14199.9|14197.9|14198.7|14196.7|27
1646105330000|2022-03-01 03:28:50|14199.4|14197.4|14202.4|14200.4|14202.6|14200.6|14199.1|14197.1|28
1646105340000|2022-03-01 03:29:00|14202.2|14200.2|14202.9|14200.9|14203.6|14201.6|14201.1|14199.1|62
1646105350000|2022-03-01 03:29:10|14202.7|14200.7|14202.6|14200.6|14203.2|14201.2|14202.5|14200.5|8
1646105360000|2022-03-01 03:29:20|14202.9|14200.9|14202.2|14200.2|14202.9|14200.9|14202.1|14200.1|0
1646105370000|2022-03-01 03:29:30|14202.1|14200.1|14202.6|14200.6|14202.9|14200.9|14202.1|14200.1|1
1646105380000|2022-03-01 03:29:40|14202.7|14200.7|14202.5|14200.5|14202.7|14200.7|14202.4|14200.4|1
1646105390000|2022-03-01 03:29:50|14203.1|14201.1|14203|14201|14203.1|14201.1|14202.7|14200.7|3
1646105400000|2022-03-01 03:30:00|14203.6|14201.6|14206|14204|14206.7|14204.7|14203.6|14201.6|30
1646105410000|2022-03-01 03:30:10|14205.9|14203.9|14205.5|14203.5|14206|14204|14203.4|14201.4|25
1646105420000|2022-03-01 03:30:20|14204.9|14202.9|14204.6|14202.6|14204.9|14202.9|14202.7|14200.7|16
1646105430000|2022-03-01 03:30:30|14204.9|14202.9|14204.2|14202.2|14205.2|14203.2|14203.6|14201.6|34
1646105440000|2022-03-01 03:30:40|14204.4|14202.4|14202|14200|14204.7|14202.7|14199.9|14197.9|24
1646105450000|2022-03-01 03:30:50|14202.9|14200.9|14202.6|14200.6|14203.1|14201.1|14201.7|14199.7|11
1646105460000|2022-03-01 03:31:00|14202.7|14200.7|14201.2|14199.2|14203.4|14201.4|14201.2|14199.2|48
1646105470000|2022-03-01 03:31:10|14200.9|14198.9|14201|14199|14201|14199|14199.4|14197.4|12
1646105480000|2022-03-01 03:31:20|14200.9|14198.9|14203.1|14201.1|14203.2|14201.2|14200.9|14198.9|4
1646105490000|2022-03-01 03:31:30|14203|14201|14202.1|14200.1|14203|14201|14201.4|14199.4|14
1646105500000|2022-03-01 03:31:40|14202.5|14200.5|14201.6|14199.6|14203.7|14201.7|14201.4|14199.4|58
1646105510000|2022-03-01 03:31:50|14201.5|14199.5|14200.7|14198.7|14201.5|14199.5|14199.6|14197.6|11
1646105520000|2022-03-01 03:32:00|14200.9|14198.9|14199.1|14197.1|14201.7|14199.7|14198.6|14196.6|68
1646105530000|2022-03-01 03:32:10|14200.2|14198.2|14201.6|14199.6|14202.1|14200.1|14200.2|14198.2|8
1646105540000|2022-03-01 03:32:20|14201.5|14199.5|14202.2|14200.2|14202.9|14200.9|14200.9|14198.9|5
1646105550000|2022-03-01 03:32:30|14202.4|14200.4|14202.2|14200.2|14202.4|14200.4|14202.1|14200.1|0
1646105560000|2022-03-01 03:32:40|14202.4|14200.4|14202.5|14200.5|14202.5|14200.5|14202.4|14200.4|1
1646105570000|2022-03-01 03:32:50|14202.4|14200.4|14201|14199|14202.4|14200.4|14201|14199|2
1646105580000|2022-03-01 03:33:00|14201.1|14199.1|14199.6|14197.6|14202|14200|14199.6|14197.6|5
1646105590000|2022-03-01 03:33:10|14199.7|14197.7|14199.1|14197.1|14200.4|14198.4|14199|14197|3
1646105600000|2022-03-01 03:33:20|14199.4|14197.4|14200.7|14198.7|14201|14199|14199.4|14197.4|1
1646105610000|2022-03-01 03:33:30|14200.6|14198.6|14201|14199|14201.6|14199.6|14200.2|14198.2|8
1646105620000|2022-03-01 03:33:40|14201.2|14199.2|14201.2|14199.2|14201.7|14199.7|14201|14199|5
1646105630000|2022-03-01 03:33:50|14201.1|14199.1|14201.5|14199.5|14201.5|14199.5|14201|14199|2
1646105640000|2022-03-01 03:34:00|14201.4|14199.4|14200.1|14198.1|14201.6|14199.6|14199.2|14197.2|10
1646105650000|2022-03-01 03:34:10|14199.6|14197.6|14201.6|14199.6|14201.6|14199.6|14199.6|14197.6|7
1646105680000|2022-03-01 03:34:40|14201.5|14199.5|14201.7|14199.7|14201.7|14199.7|14201.5|14199.5|1
1646105690000|2022-03-01 03:34:50|14201.9|14199.9|14201|14199|14201.9|14199.9|14200.9|14198.9|1
1646105700000|2022-03-01 03:35:00|14199.9|14197.9|14200.4|14198.4|14200.6|14198.6|14199.9|14197.9|3
1646105710000|2022-03-01 03:35:10|14200.2|14198.2|14200|14198|14200.2|14198.2|14200|14198|0
1646105720000|2022-03-01 03:35:20|14201|14199|14201.6|14199.6|14201.7|14199.7|14200.9|14198.9|5
1646105730000|2022-03-01 03:35:30|14201.5|14199.5|14201.4|14199.4|14201.7|14199.7|14201.2|14199.2|0
1646105740000|2022-03-01 03:35:40|14201.7|14199.7|14201.9|14199.9|14202.1|14200.1|14201.7|14199.7|0
1646105750000|2022-03-01 03:35:50|14202|14200|14201.5|14199.5|14202.4|14200.4|14201.5|14199.5|0
1646105760000|2022-03-01 03:36:00|14201.4|14199.4|14200.4|14198.4|14202|14200|14200.4|14198.4|11
1646105770000|2022-03-01 03:36:10|14200.5|14198.5|14200.5|14198.5|14200.6|14198.6|14200.5|14198.5|1
1646105780000|2022-03-01 03:36:20|14200.6|14198.6|14202.6|14200.6|14202.6|14200.6|14200.6|14198.6|8
1646105790000|2022-03-01 03:36:30|14203.4|14201.4|14206.1|14204.1|14206.2|14204.2|14203.1|14201.1|22
1646105800000|2022-03-01 03:36:40|14206|14204|14205.5|14203.5|14206.1|14204.1|14204.4|14202.4|9
1646105810000|2022-03-01 03:36:50|14205.4|14203.4|14205.2|14203.2|14205.5|14203.5|14204.7|14202.7|8
1646105820000|2022-03-01 03:37:00|14204.9|14202.9|14205.6|14203.6|14206|14204|14204.9|14202.9|6
1646105830000|2022-03-01 03:37:10|14205.5|14203.5|14205.2|14203.2|14205.6|14203.6|14204.1|14202.1|5
1646105840000|2022-03-01 03:37:20|14205.4|14203.4|14206.2|14204.2|14206.2|14204.2|14205.4|14203.4|8
1646105850000|2022-03-01 03:37:30|14206.1|14204.1|14206.6|14204.6|14206.9|14204.9|14205.9|14203.9|10
1646105860000|2022-03-01 03:37:40|14206.5|14204.5|14205.7|14203.7|14206.7|14204.7|14205.4|14203.4|5
1646105870000|2022-03-01 03:37:50|14205.9|14203.9|14205.7|14203.7|14206|14204|14205.6|14203.6|2
1646105880000|2022-03-01 03:38:00|14205.6|14203.6|14206|14204|14206.5|14204.5|14205.6|14203.6|1
1646105890000|2022-03-01 03:38:10|14205.9|14203.9|14206.9|14204.9|14206.9|14204.9|14205.6|14203.6|2
1646105900000|2022-03-01 03:38:20|14206.7|14204.7|14206.4|14204.4|14206.7|14204.7|14206.4|14204.4|0
1646105910000|2022-03-01 03:38:30|14206.7|14204.7|14206|14204|14206.7|14204.7|14205.9|14203.9|3
1646105920000|2022-03-01 03:38:40|14205.9|14203.9|14206|14204|14206|14204|14205.9|14203.9|1
1646105930000|2022-03-01 03:38:50|14206.1|14204.1|14206.2|14204.2|14206.2|14204.2|14206.1|14204.1|0
1646105940000|2022-03-01 03:39:00|14206.7|14204.7|14206.2|14204.2|14206.7|14204.7|14206.1|14204.1|2
1646105950000|2022-03-01 03:39:10|14205.7|14203.7|14205.7|14203.7|14206|14204|14205.7|14203.7|3
1646105960000|2022-03-01 03:39:20|14205.9|14203.9|14206.4|14204.4|14206.4|14204.4|14205.9|14203.9|1
1646105970000|2022-03-01 03:39:30|14206.2|14204.2|14206.1|14204.1|14206.2|14204.2|14205.7|14203.7|3
1646105980000|2022-03-01 03:39:40|14206.5|14204.5|14206.7|14204.7|14206.7|14204.7|14206.4|14204.4|0
1646105990000|2022-03-01 03:39:50|14206.9|14204.9|14207|14205|14207|14205|14206.1|14204.1|1
1646106000000|2022-03-01 03:40:00|14206.5|14204.5|14209.9|14207.9|14209.9|14207.9|14206.4|14204.4|25
1646106010000|2022-03-01 03:40:10|14210.2|14208.2|14209.9|14207.9|14213.9|14211.9|14209.6|14207.6|60
1646106020000|2022-03-01 03:40:20|14209.5|14207.5|14210.6|14208.6|14211.5|14209.5|14209.5|14207.5|17
1646106030000|2022-03-01 03:40:30|14210.7|14208.7|14209|14207|14211.4|14209.4|14209|14207|2
1646106040000|2022-03-01 03:40:40|14208.9|14206.9|14212.4|14210.4|14212.5|14210.5|14208.9|14206.9|10
1646106050000|2022-03-01 03:40:50|14212.1|14210.1|14211.1|14209.1|14212.1|14210.1|14211.1|14209.1|1
1646106060000|2022-03-01 03:41:00|14211|14209|14208.4|14206.4|14211.6|14209.6|14208.4|14206.4|27
1646106070000|2022-03-01 03:41:10|14208.1|14206.1|14206.9|14204.9|14209.7|14207.7|14206.9|14204.9|34
1646106080000|2022-03-01 03:41:20|14207|14205|14206.4|14204.4|14207.1|14205.1|14206|14204|4
1646106090000|2022-03-01 03:41:30|14205.6|14203.6|14205|14203|14205.6|14203.6|14204.4|14202.4|7
1646106100000|2022-03-01 03:41:40|14204.9|14202.9|14204.1|14202.1|14204.9|14202.9|14204.1|14202.1|5
1646106110000|2022-03-01 03:41:50|14204.2|14202.2|14200.9|14198.9|14204.2|14202.2|14200.9|14198.9|10
1646106120000|2022-03-01 03:42:00|14200.7|14198.7|14196.6|14194.6|14201.6|14199.6|14196.4|14194.4|26
1646106130000|2022-03-01 03:42:10|14196.5|14194.5|14197.2|14195.2|14198.6|14196.6|14196.1|14194.1|20
1646106140000|2022-03-01 03:42:20|14197.4|14195.4|14197|14195|14197.5|14195.5|14196.4|14194.4|17
1646106150000|2022-03-01 03:42:30|14196.9|14194.9|14197.1|14195.1|14197.9|14195.9|14196.9|14194.9|8
1646106160000|2022-03-01 03:42:40|14197|14195|14197|14195|14197.4|14195.4|14196.5|14194.5|5
1646106170000|2022-03-01 03:42:50|14197.1|14195.1|14197.2|14195.2|14197.4|14195.4|14196.6|14194.6|2
1646106180000|2022-03-01 03:43:00|14197.5|14195.5|14196|14194|14197.7|14195.7|14196|14194|14
1646106190000|2022-03-01 03:43:10|14195.7|14193.7|14195.2|14193.2|14195.7|14193.7|14193.6|14191.6|17
1646106200000|2022-03-01 03:43:20|14195.5|14193.5|14195.5|14193.5|14195.5|14193.5|14194.5|14192.5|1
1646106210000|2022-03-01 03:43:30|14195.6|14193.6|14196.5|14194.5|14196.5|14194.5|14195.6|14193.6|2
1646106220000|2022-03-01 03:43:40|14196.4|14194.4|14196.2|14194.2|14197.6|14195.6|14196.2|14194.2|55
1646106230000|2022-03-01 03:43:50|14196.7|14194.7|14197.4|14195.4|14198|14196|14196.2|14194.2|15
1646106240000|2022-03-01 03:44:00|14197.5|14195.5|14199.2|14197.2|14199.2|14197.2|14196.9|14194.9|94
1646106250000|2022-03-01 03:44:10|14199.4|14197.4|14198|14196|14199.4|14197.4|14197.2|14195.2|14
1646106260000|2022-03-01 03:44:20|14198.5|14196.5|14198.9|14196.9|14199.1|14197.1|14198.5|14196.5|2
1646106270000|2022-03-01 03:44:30|14199|14197|14197.6|14195.6|14199|14197|14197.2|14195.2|7
1646106280000|2022-03-01 03:44:40|14197.5|14195.5|14197.9|14195.9|14198|14196|14197.2|14195.2|6
1646106290000|2022-03-01 03:44:50|14197.7|14195.7|14197.5|14195.5|14197.7|14195.7|14197.1|14195.1|2
1646106300000|2022-03-01 03:45:00|14197.6|14195.6|14197.9|14195.9|14198.5|14196.5|14196.5|14194.5|13
1646106310000|2022-03-01 03:45:10|14197.5|14195.5|14197.5|14195.5|14197.6|14195.6|14195.4|14193.4|52
1646106320000|2022-03-01 03:45:20|14197.9|14195.9|14199.6|14197.6|14200|14198|14197.6|14195.6|19
1646106330000|2022-03-01 03:45:30|14198|14196|14199.2|14197.2|14199.6|14197.6|14197.2|14195.2|49
1646106340000|2022-03-01 03:45:40|14199.4|14197.4|14199.1|14197.1|14200.4|14198.4|14198.2|14196.2|47
1646106350000|2022-03-01 03:45:50|14199|14197|14198.9|14196.9|14199.1|14197.1|14198.7|14196.7|0
1646106360000|2022-03-01 03:46:00|14198.7|14196.7|14199.6|14197.6|14199.6|14197.6|14197.4|14195.4|59
1646106370000|2022-03-01 03:46:10|14199.5|14197.5|14197.5|14195.5|14199.5|14197.5|14197|14195|16
1646106380000|2022-03-01 03:46:20|14196|14194|14197.2|14195.2|14197.2|14195.2|14195.6|14193.6|21
1646106390000|2022-03-01 03:46:30|14197.1|14195.1|14196.9|14194.9|14197.6|14195.6|14196.9|14194.9|2
1646106400000|2022-03-01 03:46:40|14196.7|14194.7|14197.6|14195.6|14197.6|14195.6|14196.4|14194.4|6
1646106410000|2022-03-01 03:46:50|14197.7|14195.7|14198|14196|14198|14196|14197.6|14195.6|2
1646106420000|2022-03-01 03:47:00|14198.5|14196.5|14198.7|14196.7|14199.9|14197.9|14198.5|14196.5|6
1646106430000|2022-03-01 03:47:10|14198.9|14196.9|14199.2|14197.2|14199.4|14197.4|14198.5|14196.5|1
1646106440000|2022-03-01 03:47:20|14199.1|14197.1|14200.7|14198.7|14200.9|14198.9|14199.1|14197.1|6
1646106450000|2022-03-01 03:47:30|14200.4|14198.4|14199.1|14197.1|14200.4|14198.4|14199|14197|7
1646106460000|2022-03-01 03:47:40|14199.2|14197.2|14201|14199|14201|14199|14199.2|14197.2|3
1646106470000|2022-03-01 03:47:50|14200.9|14198.9|14199.4|14197.4|14200.9|14198.9|14199.4|14197.4|10
1646106480000|2022-03-01 03:48:00|14199.5|14197.5|14200.9|14198.9|14201|14199|14199.1|14197.1|22
1646106490000|2022-03-01 03:48:10|14201|14199|14201.7|14199.7|14201.7|14199.7|14200.7|14198.7|8
1646106500000|2022-03-01 03:48:20|14201.9|14199.9|14203.1|14201.1|14203.4|14201.4|14201.9|14199.9|10
1646106510000|2022-03-01 03:48:30|14202.2|14200.2|14203.2|14201.2|14203.4|14201.4|14201.1|14199.1|32
1646106520000|2022-03-01 03:48:40|14203.5|14201.5|14200.6|14198.6|14203.5|14201.5|14200.6|14198.6|42
1646106530000|2022-03-01 03:48:50|14200.7|14198.7|14201.1|14199.1|14201.7|14199.7|14200.7|14198.7|26
1646106540000|2022-03-01 03:49:00|14201.2|14199.2|14204.1|14202.1|14204.6|14202.6|14201.2|14199.2|44
1646106550000|2022-03-01 03:49:10|14204.2|14202.2|14202.1|14200.1|14204.2|14202.2|14201.9|14199.9|8
1646106560000|2022-03-01 03:49:20|14202.2|14200.2|14202.2|14200.2|14203.7|14201.7|14202.2|14200.2|25
1646106570000|2022-03-01 03:49:30|14202.4|14200.4|14202.2|14200.2|14204|14202|14202.2|14200.2|16
1646106580000|2022-03-01 03:49:40|14201.5|14199.5|14203|14201|14203|14201|14200.6|14198.6|45
1646106590000|2022-03-01 03:49:50|14204.1|14202.1|14204.7|14202.7|14204.7|14202.7|14204.1|14202.1|5
1646106600000|2022-03-01 03:50:00|14205.5|14203.5|14205.7|14203.7|14206.7|14204.7|14205.4|14203.4|18
1646106610000|2022-03-01 03:50:10|14206|14204|14205.7|14203.7|14206|14204|14205.7|14203.7|0
1646106620000|2022-03-01 03:50:20|14205.2|14203.2|14205|14203|14205.5|14203.5|14204.7|14202.7|4
1646106630000|2022-03-01 03:50:30|14205.1|14203.1|14206.4|14204.4|14206.4|14204.4|14205.1|14203.1|0
1646106640000|2022-03-01 03:50:40|14205.7|14203.7|14204.6|14202.6|14206.5|14204.5|14203.7|14201.7|13
1646106650000|2022-03-01 03:50:50|14204.2|14202.2|14202.5|14200.5|14204.2|14202.2|14202.4|14200.4|7
1646106660000|2022-03-01 03:51:00|14202.2|14200.2|14203.5|14201.5|14203.7|14201.7|14202|14200|1
1646106670000|2022-03-01 03:51:10|14203.4|14201.4|14203|14201|14204.6|14202.6|14202.5|14200.5|32
1646106680000|2022-03-01 03:51:20|14202.9|14200.9|14202.7|14200.7|14203|14201|14202.1|14200.1|13
1646106690000|2022-03-01 03:51:30|14203|14201|14202.7|14200.7|14203|14201|14202.6|14200.6|0
1646106700000|2022-03-01 03:51:40|14202.9|14200.9|14202.9|14200.9|14203|14201|14202.9|14200.9|0
1646106710000|2022-03-01 03:51:50|14202.5|14200.5|14201.2|14199.2|14202.9|14200.9|14201.2|14199.2|7
1646106720000|2022-03-01 03:52:00|14201.5|14199.5|14201.9|14199.9|14202.6|14200.6|14201.5|14199.5|6
1646106730000|2022-03-01 03:52:10|14202|14200|14202.2|14200.2|14202.2|14200.2|14201.5|14199.5|39
1646106740000|2022-03-01 03:52:20|14203|14201|14203.5|14201.5|14204.1|14202.1|14202.7|14200.7|18
1646106750000|2022-03-01 03:52:30|14203.6|14201.6|14203.6|14201.6|14203.6|14201.6|14202.6|14200.6|10
1646106760000|2022-03-01 03:52:40|14203.9|14201.9|14203.1|14201.1|14205|14203|14202.2|14200.2|68
1646106770000|2022-03-01 03:52:50|14202.1|14200.1|14203|14201|14203|14201|14202.1|14200.1|11
1646106780000|2022-03-01 03:53:00|14203.1|14201.1|14203.4|14201.4|14203.7|14201.7|14203|14201|0
1646106790000|2022-03-01 03:53:10|14203.5|14201.5|14205|14203|14205|14203|14203.5|14201.5|3
1646106800000|2022-03-01 03:53:20|14204.9|14202.9|14206|14204|14206|14204|14204.9|14202.9|2
1646106810000|2022-03-01 03:53:30|14206.1|14204.1|14204.4|14202.4|14206.2|14204.2|14204.1|14202.1|8
1646106820000|2022-03-01 03:53:40|14204.2|14202.2|14204.5|14202.5|14204.7|14202.7|14204.2|14202.2|2
1646106830000|2022-03-01 03:53:50|14204.4|14202.4|14204.5|14202.5|14204.6|14202.6|14204.2|14202.2|2
1646106840000|2022-03-01 03:54:00|14204.7|14202.7|14204.7|14202.7|14205.2|14203.2|14204.2|14202.2|4
1646106850000|2022-03-01 03:54:10|14205.2|14203.2|14205.7|14203.7|14206|14204|14205.2|14203.2|9
1646106860000|2022-03-01 03:54:20|14205.4|14203.4|14204.2|14202.2|14205.5|14203.5|14204.2|14202.2|7
1646106870000|2022-03-01 03:54:30|14204.4|14202.4|14204.1|14202.1|14204.4|14202.4|14204|14202|2
1646106880000|2022-03-01 03:54:40|14204|14202|14204.1|14202.1|14204.1|14202.1|14204|14202|0
1646106890000|2022-03-01 03:54:50|14204.5|14202.5|14204.6|14202.6|14204.6|14202.6|14204.1|14202.1|5
1646106900000|2022-03-01 03:55:00|14204.5|14202.5|14204.1|14202.1|14204.6|14202.6|14204.1|14202.1|2
1646106910000|2022-03-01 03:55:10|14204.2|14202.2|14205|14203|14205|14203|14204.2|14202.2|2
1646106920000|2022-03-01 03:55:20|14205.1|14203.1|14204.1|14202.1|14205.1|14203.1|14203.7|14201.7|4
1646106930000|2022-03-01 03:55:30|14204.2|14202.2|14204.2|14202.2|14204.5|14202.5|14204.2|14202.2|1
1646106940000|2022-03-01 03:55:40|14204.4|14202.4|14205|14203|14205|14203|14204.2|14202.2|2
1646106950000|2022-03-01 03:55:50|14204.9|14202.9|14205|14203|14205|14203|14204.9|14202.9|0
1646106960000|2022-03-01 03:56:00|14205.1|14203.1|14204.2|14202.2|14205.1|14203.1|14204.1|14202.1|3
1646106970000|2022-03-01 03:56:10|14204.6|14202.6|14204.1|14202.1|14204.6|14202.6|14203.9|14201.9|6
1646106980000|2022-03-01 03:56:20|14204|14202|14204|14202|14204|14202|14204|14202|0
1646106990000|2022-03-01 03:56:30|14203.9|14201.9|14203.5|14201.5|14203.9|14201.9|14203.4|14201.4|5
1646107000000|2022-03-01 03:56:40|14203|14201|14203.6|14201.6|14203.6|14201.6|14203|14201|8
1646107010000|2022-03-01 03:56:50|14203.5|14201.5|14203.5|14201.5|14203.5|14201.5|14203.2|14201.2|0
1646107020000|2022-03-01 03:57:00|14203.4|14201.4|14203.2|14201.2|14203.6|14201.6|14203|14201|4
1646107030000|2022-03-01 03:57:10|14202.9|14200.9|14203.4|14201.4|14203.4|14201.4|14202.9|14200.9|3
1646107040000|2022-03-01 03:57:20|14203.2|14201.2|14203.5|14201.5|14203.5|14201.5|14203.2|14201.2|1
1646107050000|2022-03-01 03:57:30|14203|14201|14202.6|14200.6|14203|14201|14202.4|14200.4|1
1646107060000|2022-03-01 03:57:40|14202.5|14200.5|14203.1|14201.1|14203.6|14201.6|14201.1|14199.1|6
1646107070000|2022-03-01 03:57:50|14203|14201|14202.7|14200.7|14203|14201|14202.5|14200.5|1
1646107080000|2022-03-01 03:58:00|14202.9|14200.9|14204.4|14202.4|14204.4|14202.4|14202.9|14200.9|7
1646107090000|2022-03-01 03:58:10|14204.2|14202.2|14204.2|14202.2|14204.2|14202.2|14204.2|14202.2|1
1646107100000|2022-03-01 03:58:20|14204.1|14202.1|14204.1|14202.1|14204.2|14202.2|14204|14202|2
1646107110000|2022-03-01 03:58:30|14204.2|14202.2|14204.6|14202.6|14204.6|14202.6|14204.2|14202.2|7
1646107120000|2022-03-01 03:58:40|14204.7|14202.7|14205.2|14203.2|14205.2|14203.2|14204.7|14202.7|3
1646107130000|2022-03-01 03:58:50|14205.4|14203.4|14203.5|14201.5|14205.6|14203.6|14203.2|14201.2|18
1646107140000|2022-03-01 03:59:00|14203.4|14201.4|14201.7|14199.7|14203.6|14201.6|14201.7|14199.7|4
1646107150000|2022-03-01 03:59:10|14201.9|14199.9|14202.6|14200.6|14203|14201|14201.6|14199.6|2
1646107160000|2022-03-01 03:59:20|14202.7|14200.7|14203.6|14201.6|14204.1|14202.1|14202.6|14200.6|6
1646107170000|2022-03-01 03:59:30|14203.4|14201.4|14202.4|14200.4|14203.4|14201.4|14202|14200|13
1646107180000|2022-03-01 03:59:40|14202.2|14200.2|14201.1|14199.1|14202.2|14200.2|14201|14199|8
1646107190000|2022-03-01 03:59:50|14201|14199|14201.2|14199.2|14202|14200|14200.9|14198.9|19
1646107200000|2022-03-01 04:00:00|14201.4|14199.4|14204.7|14202.7|14205.1|14203.1|14201|14199|27
1646107210000|2022-03-01 04:00:10|14204.9|14202.9|14205.5|14203.5|14205.5|14203.5|14204.6|14202.6|4
1646107220000|2022-03-01 04:00:20|14205.1|14203.1|14205.2|14203.2|14205.2|14203.2|14205|14203|2
1646107230000|2022-03-01 04:00:30|14205.5|14203.5|14206.2|14204.2|14206.2|14204.2|14204.9|14202.9|4
1646107240000|2022-03-01 04:00:40|14206.1|14204.1|14207.2|14205.2|14207.2|14205.2|14205.7|14203.7|14
1646107250000|2022-03-01 04:00:50|14207.1|14205.1|14208.1|14206.1|14208.5|14206.5|14207|14205|26
1646107260000|2022-03-01 04:01:00|14208|14206|14206.4|14204.4|14208.1|14206.1|14205.9|14203.9|25
1646107270000|2022-03-01 04:01:10|14206.6|14204.6|14207.4|14205.4|14207.6|14205.6|14206.4|14204.4|5
1646107280000|2022-03-01 04:01:20|14207.5|14205.5|14207|14205|14207.7|14205.7|14206.5|14204.5|17
1646107290000|2022-03-01 04:01:30|14207.1|14205.1|14206.9|14204.9|14207.2|14205.2|14206.7|14204.7|4
1646107300000|2022-03-01 04:01:40|14206.7|14204.7|14206|14204|14207|14205|14206|14204|12
1646107310000|2022-03-01 04:01:50|14205.2|14203.2|14205.5|14203.5|14205.7|14203.7|14205.2|14203.2|14
1646107320000|2022-03-01 04:02:00|14205.2|14203.2|14203.9|14201.9|14206|14204|14203.9|14201.9|23
1646107330000|2022-03-01 04:02:10|14204.5|14202.5|14203.9|14201.9|14204.9|14202.9|14203.9|14201.9|11
1646107340000|2022-03-01 04:02:20|14204.1|14202.1|14205.2|14203.2|14205.7|14203.7|14203.6|14201.6|20
1646107350000|2022-03-01 04:02:30|14205.1|14203.1|14205.4|14203.4|14205.5|14203.5|14205.1|14203.1|3
1646107360000|2022-03-01 04:02:40|14205.2|14203.2|14205.1|14203.1|14205.4|14203.4|14205.1|14203.1|0
1646107370000|2022-03-01 04:02:50|14205|14203|14201.6|14199.6|14205|14203|14201.6|14199.6|33
1646107380000|2022-03-01 04:03:00|14201.4|14199.4|14204.6|14202.6|14204.9|14202.9|14201.4|14199.4|25
1646107390000|2022-03-01 04:03:10|14204.7|14202.7|14206.2|14204.2|14206.5|14204.5|14204.6|14202.6|9
1646107400000|2022-03-01 04:03:20|14206.7|14204.7|14208.7|14206.7|14209|14207|14206.7|14204.7|18
1646107410000|2022-03-01 04:03:30|14209.1|14207.1|14208.2|14206.2|14209.1|14207.1|14207.4|14205.4|27
1646107420000|2022-03-01 04:03:40|14208.4|14206.4|14205.4|14203.4|14208.5|14206.5|14205.4|14203.4|24
1646107430000|2022-03-01 04:03:50|14205.2|14203.2|14204.2|14202.2|14205.2|14203.2|14203.7|14201.7|18
1646107440000|2022-03-01 04:04:00|14204.4|14202.4|14204.9|14202.9|14205.2|14203.2|14204.4|14202.4|22
1646107450000|2022-03-01 04:04:10|14204.6|14202.6|14202|14200|14204.6|14202.6|14201.5|14199.5|12
1646107460000|2022-03-01 04:04:20|14202.4|14200.4|14201.5|14199.5|14202.4|14200.4|14201.1|14199.1|4
1646107470000|2022-03-01 04:04:30|14201.4|14199.4|14202.5|14200.5|14202.7|14200.7|14200.9|14198.9|16
1646107480000|2022-03-01 04:04:40|14202.7|14200.7|14205|14203|14205|14203|14202.6|14200.6|9
1646107490000|2022-03-01 04:04:50|14205.2|14203.2|14206.5|14204.5|14206.6|14204.6|14205.2|14203.2|5
1646107500000|2022-03-01 04:05:00|14206.6|14204.6|14207.9|14205.9|14208|14206|14206.6|14204.6|6
1646107510000|2022-03-01 04:05:10|14208|14206|14207.4|14205.4|14208.2|14206.2|14206.5|14204.5|27
1646107520000|2022-03-01 04:05:20|14207.5|14205.5|14203.1|14201.1|14208|14206|14203.1|14201.1|21
1646107530000|2022-03-01 04:05:30|14203.5|14201.5|14202.1|14200.1|14204|14202|14202.1|14200.1|29
1646107540000|2022-03-01 04:05:40|14202|14200|14204.5|14202.5|14204.7|14202.7|14201.4|14199.4|34
1646107550000|2022-03-01 04:05:50|14204.6|14202.6|14203.4|14201.4|14204.7|14202.7|14203|14201|6
1646107560000|2022-03-01 04:06:00|14203.5|14201.5|14203|14201|14203.5|14201.5|14202|14200|4
1646107570000|2022-03-01 04:06:10|14203.1|14201.1|14203.1|14201.1|14203.1|14201.1|14203.1|14201.1|3
1646107580000|2022-03-01 04:06:20|14204.4|14202.4|14205.5|14203.5|14205.6|14203.6|14204.4|14202.4|5
1646107590000|2022-03-01 04:06:30|14205.7|14203.7|14207.2|14205.2|14208|14206|14205.7|14203.7|13
1646107600000|2022-03-01 04:06:40|14207.4|14205.4|14205.5|14203.5|14207.5|14205.5|14205.5|14203.5|10
1646107610000|2022-03-01 04:06:50|14205.6|14203.6|14206.2|14204.2|14206.2|14204.2|14205.5|14203.5|0
1646107620000|2022-03-01 04:07:00|14206.1|14204.1|14206.1|14204.1|14206.4|14204.4|14206|14204|0
1646107630000|2022-03-01 04:07:10|14206.7|14204.7|14206.5|14204.5|14206.9|14204.9|14206.5|14204.5|4
1646107640000|2022-03-01 04:07:20|14206.4|14204.4|14206.9|14204.9|14207|14205|14206|14204|6
1646107650000|2022-03-01 04:07:30|14207|14205|14206.7|14204.7|14207.1|14205.1|14206.7|14204.7|0
1646107660000|2022-03-01 04:07:40|14207.2|14205.2|14208.1|14206.1|14208.2|14206.2|14207.1|14205.1|8
1646107670000|2022-03-01 04:07:50|14208|14206|14208|14206|14208.1|14206.1|14207.7|14205.7|5
1646107680000|2022-03-01 04:08:00|14207.4|14205.4|14207.2|14205.2|14207.5|14205.5|14207.2|14205.2|4
1646107690000|2022-03-01 04:08:10|14207.5|14205.5|14207.4|14205.4|14207.5|14205.5|14207.2|14205.2|2
1646107700000|2022-03-01 04:08:20|14207.2|14205.2|14207.4|14205.4|14207.4|14205.4|14207|14205|7
1646107710000|2022-03-01 04:08:30|14207.7|14205.7|14208.4|14206.4|14208.4|14206.4|14207.7|14205.7|1
1646107720000|2022-03-01 04:08:40|14209.2|14207.2|14209.4|14207.4|14209.4|14207.4|14208.9|14206.9|12
1646107730000|2022-03-01 04:08:50|14209.5|14207.5|14209.6|14207.6|14209.6|14207.6|14209.5|14207.5|8
1646107740000|2022-03-01 04:09:00|14210.4|14208.4|14211.2|14209.2|14211.2|14209.2|14210.2|14208.2|14
1646107750000|2022-03-01 04:09:10|14211.4|14209.4|14210.5|14208.5|14211.5|14209.5|14210.5|14208.5|8
1646107760000|2022-03-01 04:09:20|14210.6|14208.6|14208|14206|14210.7|14208.7|14207.7|14205.7|8
1646107770000|2022-03-01 04:09:30|14208.1|14206.1|14208.5|14206.5|14209|14207|14208|14206|4
1646107780000|2022-03-01 04:09:40|14208.6|14206.6|14208.1|14206.1|14209.1|14207.1|14208.1|14206.1|1
1646107790000|2022-03-01 04:09:50|14208|14206|14207.9|14205.9|14208|14206|14207.4|14205.4|3
1646107800000|2022-03-01 04:10:00|14208.5|14206.5|14209.1|14207.1|14209.2|14207.2|14208.5|14206.5|8
1646107810000|2022-03-01 04:10:10|14209.7|14207.7|14209.5|14207.5|14209.7|14207.7|14208.2|14206.2|4
1646107820000|2022-03-01 04:10:20|14209.6|14207.6|14209.7|14207.7|14211.1|14209.1|14209.6|14207.6|9
1646107830000|2022-03-01 04:10:30|14209.9|14207.9|14210.7|14208.7|14211.1|14209.1|14209.7|14207.7|9
1646107840000|2022-03-01 04:10:40|14210.9|14208.9|14211.2|14209.2|14211.7|14209.7|14210.9|14208.9|14
1646107850000|2022-03-01 04:10:50|14211.4|14209.4|14210.7|14208.7|14211.4|14209.4|14210.7|14208.7|2
1646107860000|2022-03-01 04:11:00|14210.6|14208.6|14210.2|14208.2|14210.6|14208.6|14209.1|14207.1|4
1646107870000|2022-03-01 04:11:10|14210.1|14208.1|14210.1|14208.1|14210.2|14208.2|14210.1|14208.1|3
1646107880000|2022-03-01 04:11:20|14210|14208|14209.1|14207.1|14210.6|14208.6|14209.1|14207.1|15
1646107890000|2022-03-01 04:11:30|14209|14207|14209.2|14207.2|14209.2|14207.2|14208.5|14206.5|2
1646107900000|2022-03-01 04:11:40|14208.9|14206.9|14207.7|14205.7|14208.9|14206.9|14207.7|14205.7|5
1646107910000|2022-03-01 04:11:50|14207.9|14205.9|14203.7|14201.7|14207.9|14205.9|14203.7|14201.7|14
1646107920000|2022-03-01 04:12:00|14203.9|14201.9|14204|14202|14204.1|14202.1|14203.4|14201.4|10
1646107930000|2022-03-01 04:12:10|14203.9|14201.9|14204.2|14202.2|14204.9|14202.9|14203.5|14201.5|10
1646107940000|2022-03-01 04:12:20|14203.5|14201.5|14204|14202|14204.1|14202.1|14203.5|14201.5|12
1646107950000|2022-03-01 04:12:30|14203.7|14201.7|14203.9|14201.9|14203.9|14201.9|14203.7|14201.7|1
1646107960000|2022-03-01 04:12:40|14204|14202|14204.6|14202.6|14204.7|14202.7|14204|14202|1
1646107970000|2022-03-01 04:12:50|14204.7|14202.7|14204.2|14202.2|14204.7|14202.7|14204.2|14202.2|1
1646107980000|2022-03-01 04:13:00|14205|14203|14205|14203|14205.7|14203.7|14204.2|14202.2|4
1646107990000|2022-03-01 04:13:10|14204.6|14202.6|14205.4|14203.4|14205.9|14203.9|14204.6|14202.6|4
1646108000000|2022-03-01 04:13:20|14205.5|14203.5|14206.9|14204.9|14207|14205|14205.5|14203.5|9
1646108010000|2022-03-01 04:13:30|14206.7|14204.7|14207|14205|14207|14205|14206.7|14204.7|1
1646108020000|2022-03-01 04:13:40|14207.1|14205.1|14207.9|14205.9|14208|14206|14207.1|14205.1|2
1646108030000|2022-03-01 04:13:50|14208.1|14206.1|14208.2|14206.2|14208.7|14206.7|14208.1|14206.1|1
1646108040000|2022-03-01 04:14:00|14208.4|14206.4|14209.1|14207.1|14209.1|14207.1|14208.4|14206.4|2
1646108050000|2022-03-01 04:14:10|14209.4|14207.4|14209.4|14207.4|14209.7|14207.7|14208|14206|13
1646108060000|2022-03-01 04:14:20|14209.6|14207.6|14206|14204|14209.6|14207.6|14205.7|14203.7|52
1646108070000|2022-03-01 04:14:30|14206.1|14204.1|14205|14203|14206.9|14204.9|14205|14203|73
1646108080000|2022-03-01 04:14:40|14205.1|14203.1|14207.5|14205.5|14207.5|14205.5|14205.1|14203.1|9
1646108090000|2022-03-01 04:14:50|14207.6|14205.6|14208.4|14206.4|14209|14207|14207.5|14205.5|1
1646108100000|2022-03-01 04:15:00|14207.6|14205.6|14209|14207|14209|14207|14207|14205|20
1646108110000|2022-03-01 04:15:10|14208.9|14206.9|14207.6|14205.6|14209.2|14207.2|14207.2|14205.2|68
1646108120000|2022-03-01 04:15:20|14207.7|14205.7|14207.2|14205.2|14208.2|14206.2|14206.7|14204.7|3
1646108130000|2022-03-01 04:15:30|14207.6|14205.6|14207.4|14205.4|14208.5|14206.5|14207.1|14205.1|29
1646108140000|2022-03-01 04:15:40|14207.2|14205.2|14207.4|14205.4|14207.9|14205.9|14206.6|14204.6|36
1646108150000|2022-03-01 04:15:50|14207.5|14205.5|14207.1|14205.1|14207.6|14205.6|14206.5|14204.5|11
1646108160000|2022-03-01 04:16:00|14207|14205|14206.6|14204.6|14207.9|14205.9|14206.6|14204.6|35
1646108170000|2022-03-01 04:16:10|14206.7|14204.7|14204.2|14202.2|14206.7|14204.7|14204.1|14202.1|9
1646108180000|2022-03-01 04:16:20|14204.1|14202.1|14202.7|14200.7|14204.1|14202.1|14202.1|14200.1|18
1646108190000|2022-03-01 04:16:30|14202.6|14200.6|14202.9|14200.9|14202.9|14200.9|14201.4|14199.4|27
1646108200000|2022-03-01 04:16:40|14202.7|14200.7|14200.4|14198.4|14203|14201|14200.4|14198.4|27
1646108210000|2022-03-01 04:16:50|14200.7|14198.7|14198.1|14196.1|14200.7|14198.7|14197.5|14195.5|22
1646108220000|2022-03-01 04:17:00|14198.2|14196.2|14199.9|14197.9|14199.9|14197.9|14197.7|14195.7|11
1646108230000|2022-03-01 04:17:10|14200|14198|14200.2|14198.2|14201.2|14199.2|14199.7|14197.7|27
1646108240000|2022-03-01 04:17:20|14200.1|14198.1|14199.7|14197.7|14200.2|14198.2|14199.1|14197.1|13
1646108250000|2022-03-01 04:17:30|14199.5|14197.5|14199|14197|14199.5|14197.5|14198.1|14196.1|9
1646108260000|2022-03-01 04:17:40|14199.2|14197.2|14199.4|14197.4|14199.6|14197.6|14199|14197|2
1646108270000|2022-03-01 04:17:50|14199.2|14197.2|14199.5|14197.5|14200.2|14198.2|14199.1|14197.1|5
1646108280000|2022-03-01 04:18:00|14199.6|14197.6|14199.9|14197.9|14200.4|14198.4|14199.6|14197.6|3
1646108290000|2022-03-01 04:18:10|14199.7|14197.7|14200.1|14198.1|14200.1|14198.1|14199.4|14197.4|3
1646108300000|2022-03-01 04:18:20|14200.4|14198.4|14199.1|14197.1|14200.7|14198.7|14199|14197|47
1646108310000|2022-03-01 04:18:30|14199.2|14197.2|14199.7|14197.7|14200.5|14198.5|14198.5|14196.5|12
1646108320000|2022-03-01 04:18:40|14199.5|14197.5|14197.2|14195.2|14199.5|14197.5|14196.7|14194.7|69
1646108330000|2022-03-01 04:18:50|14196.7|14194.7|14196.4|14194.4|14197.9|14195.9|14196.4|14194.4|12
1646108340000|2022-03-01 04:19:00|14196.5|14194.5|14196.9|14194.9|14197.4|14195.4|14196.1|14194.1|15
1646108350000|2022-03-01 04:19:10|14196.5|14194.5|14196.2|14194.2|14197|14195|14195.7|14193.7|28
1646108360000|2022-03-01 04:19:20|14196.1|14194.1|14196|14194|14196.2|14194.2|14195.2|14193.2|33
1646108370000|2022-03-01 04:19:30|14195.9|14193.9|14196.1|14194.1|14198.6|14196.6|14195.9|14193.9|74
1646108380000|2022-03-01 04:19:40|14196|14194|14197|14195|14197|14195|14193.7|14191.7|39
1646108390000|2022-03-01 04:19:50|14196.9|14194.9|14193.9|14191.9|14197.2|14195.2|14193.6|14191.6|56
1646108400000|2022-03-01 04:20:00|14193.7|14191.7|14192.1|14190.1|14194|14192|14192.1|14190.1|50
1646108410000|2022-03-01 04:20:10|14192|14190|14193.1|14191.1|14196.1|14194.1|14192|14190|77
1646108420000|2022-03-01 04:20:20|14193|14191|14196|14194|14196.4|14194.4|14192.7|14190.7|54
1646108430000|2022-03-01 04:20:30|14197.1|14195.1|14197|14195|14198.4|14196.4|14197|14195|26
1646108440000|2022-03-01 04:20:40|14197.1|14195.1|14199.5|14197.5|14200.1|14198.1|14197|14195|20
1646108450000|2022-03-01 04:20:50|14198.9|14196.9|14200.9|14198.9|14200.9|14198.9|14198.9|14196.9|32
1646108460000|2022-03-01 04:21:00|14200.7|14198.7|14201.6|14199.6|14201.7|14199.7|14199.9|14197.9|15
1646108470000|2022-03-01 04:21:10|14201.7|14199.7|14202|14200|14202|14200|14200.9|14198.9|15
1646108480000|2022-03-01 04:21:20|14202.5|14200.5|14201.9|14199.9|14203.5|14201.5|14201.9|14199.9|22
1646108490000|2022-03-01 04:21:30|14202.1|14200.1|14203.6|14201.6|14203.6|14201.6|14201.6|14199.6|19
1646108500000|2022-03-01 04:21:40|14203.4|14201.4|14202.7|14200.7|14203.4|14201.4|14201.6|14199.6|16
1646108510000|2022-03-01 04:21:50|14202.5|14200.5|14201.2|14199.2|14202.5|14200.5|14201.2|14199.2|3
1646108520000|2022-03-01 04:22:00|14201|14199|14199.7|14197.7|14202|14200|14199.7|14197.7|19
1646108530000|2022-03-01 04:22:10|14199.6|14197.6|14200.9|14198.9|14201.7|14199.7|14199.4|14197.4|23
1646108540000|2022-03-01 04:22:20|14201|14199|14200.9|14198.9|14201.6|14199.6|14199.9|14197.9|34
1646108550000|2022-03-01 04:22:30|14200.5|14198.5|14202.5|14200.5|14203.4|14201.4|14200.2|14198.2|15
1646108560000|2022-03-01 04:22:40|14202.7|14200.7|14203.6|14201.6|14203.6|14201.6|14202.4|14200.4|19
1646108570000|2022-03-01 04:22:50|14203.4|14201.4|14204.4|14202.4|14204.4|14202.4|14203.4|14201.4|17
1646108580000|2022-03-01 04:23:00|14204.2|14202.2|14204.2|14202.2|14204.9|14202.9|14202.9|14200.9|27
1646108590000|2022-03-01 04:23:10|14204|14202|14203|14201|14204.9|14202.9|14202.9|14200.9|16
1646108600000|2022-03-01 04:23:20|14203.1|14201.1|14201.9|14199.9|14203.4|14201.4|14201.9|14199.9|2
1646108610000|2022-03-01 04:23:30|14201.5|14199.5|14201.1|14199.1|14201.5|14199.5|14200.7|14198.7|17
1646108620000|2022-03-01 04:23:40|14201|14199|14201.5|14199.5|14201.5|14199.5|14200.7|14198.7|29
1646108630000|2022-03-01 04:23:50|14201.4|14199.4|14204.9|14202.9|14205|14203|14201.2|14199.2|17
1646108640000|2022-03-01 04:24:00|14205|14203|14207|14205|14208.2|14206.2|14205|14203|47
1646108650000|2022-03-01 04:24:10|14207.2|14205.2|14209|14207|14209.4|14207.4|14207.1|14205.1|18
1646108660000|2022-03-01 04:24:20|14208.5|14206.5|14207.5|14205.5|14208.5|14206.5|14206.5|14204.5|17
1646108670000|2022-03-01 04:24:30|14207.4|14205.4|14207.4|14205.4|14207.4|14205.4|14207.4|14205.4|1
1646108680000|2022-03-01 04:24:40|14207|14205|14206.5|14204.5|14207|14205|14206.4|14204.4|1
1646108690000|2022-03-01 04:24:50|14206.1|14204.1|14206.4|14204.4|14206.4|14204.4|14205.6|14203.6|2
1646108700000|2022-03-01 04:25:00|14206.2|14204.2|14206.4|14204.4|14206.5|14204.5|14206.2|14204.2|4
1646108710000|2022-03-01 04:25:10|14206.2|14204.2|14203.6|14201.6|14206.2|14204.2|14203|14201|14
1646108720000|2022-03-01 04:25:20|14204|14202|14203.5|14201.5|14204.1|14202.1|14203.2|14201.2|3
1646108730000|2022-03-01 04:25:30|14203.6|14201.6|14204.4|14202.4|14204.6|14202.6|14203.6|14201.6|11
1646108740000|2022-03-01 04:25:40|14204.1|14202.1|14204.1|14202.1|14204.2|14202.2|14203.9|14201.9|14
1646108750000|2022-03-01 04:25:50|14204|14202|14203.6|14201.6|14204.1|14202.1|14203.6|14201.6|5
1646108760000|2022-03-01 04:26:00|14203.5|14201.5|14202.7|14200.7|14204|14202|14202.7|14200.7|9
1646108770000|2022-03-01 04:26:10|14202.5|14200.5|14202.9|14200.9|14203.5|14201.5|14202.4|14200.4|6
1646108780000|2022-03-01 04:26:20|14203|14201|14204.4|14202.4|14204.4|14202.4|14202.9|14200.9|13
1646108790000|2022-03-01 04:26:30|14204.5|14202.5|14203.9|14201.9|14206.5|14204.5|14203.7|14201.7|6
1646108800000|2022-03-01 04:26:40|14204.1|14202.1|14205.7|14203.7|14205.7|14203.7|14204.1|14202.1|5
1646108810000|2022-03-01 04:26:50|14205.5|14203.5|14205.2|14203.2|14205.5|14203.5|14204.9|14202.9|2
1646108820000|2022-03-01 04:27:00|14205.4|14203.4|14205.2|14203.2|14205.4|14203.4|14205.1|14203.1|3
1646108830000|2022-03-01 04:27:10|14205.4|14203.4|14206.1|14204.1|14206.1|14204.1|14205.4|14203.4|6
1646108840000|2022-03-01 04:27:20|14206|14204|14206|14204|14206.1|14204.1|14206|14204|0
1646108850000|2022-03-01 04:27:30|14206.1|14204.1|14206.1|14204.1|14206.2|14204.2|14206.1|14204.1|0
1646108860000|2022-03-01 04:27:40|14206.2|14204.2|14205.5|14203.5|14206.2|14204.2|14205.5|14203.5|4
1646108870000|2022-03-01 04:27:50|14205.6|14203.6|14205.1|14203.1|14205.7|14203.7|14205|14203|3
1646108880000|2022-03-01 04:28:00|14205.2|14203.2|14205.2|14203.2|14205.2|14203.2|14205.2|14203.2|0
1646108890000|2022-03-01 04:28:10|14204.9|14202.9|14205|14203|14205.2|14203.2|14204.7|14202.7|2
1646108900000|2022-03-01 04:28:20|14205.1|14203.1|14206.1|14204.1|14206.1|14204.1|14205|14203|1
1646108910000|2022-03-01 04:28:30|14206.2|14204.2|14207.4|14205.4|14207.9|14205.9|14206.2|14204.2|7
1646108920000|2022-03-01 04:28:40|14207.2|14205.2|14210.4|14208.4|14210.4|14208.4|14206.9|14204.9|13
1646108930000|2022-03-01 04:28:50|14210|14208|14210.5|14208.5|14211|14209|14209.6|14207.6|7
1646108940000|2022-03-01 04:29:00|14210.6|14208.6|14208.9|14206.9|14210.7|14208.7|14208.9|14206.9|4
1646108950000|2022-03-01 04:29:10|14209|14207|14208.5|14206.5|14209|14207|14206.9|14204.9|7
1646108960000|2022-03-01 04:29:20|14208.4|14206.4|14208.5|14206.5|14208.5|14206.5|14208|14206|1
1646108970000|2022-03-01 04:29:30|14208|14206|14207.4|14205.4|14208|14206|14207.1|14205.1|2
1646108980000|2022-03-01 04:29:40|14207.5|14205.5|14207.2|14205.2|14207.5|14205.5|14207.1|14205.1|3
1646108990000|2022-03-01 04:29:50|14207.1|14205.1|14206.6|14204.6|14207.1|14205.1|14206|14204|1
1646109000000|2022-03-01 04:30:00|14207|14205|14205.5|14203.5|14207|14205|14205.5|14203.5|3
1646109010000|2022-03-01 04:30:10|14205.4|14203.4|14205.2|14203.2|14205.4|14203.4|14205.2|14203.2|1
1646109020000|2022-03-01 04:30:20|14205.7|14203.7|14206.5|14204.5|14206.5|14204.5|14205.6|14203.6|3
1646109030000|2022-03-01 04:30:30|14206.6|14204.6|14207|14205|14207|14205|14206.6|14204.6|0
1646109040000|2022-03-01 04:30:40|14207.1|14205.1|14208.5|14206.5|14208.5|14206.5|14207|14205|4
1646109050000|2022-03-01 04:30:50|14208.6|14206.6|14209|14207|14209.1|14207.1|14208.6|14206.6|0
1646109060000|2022-03-01 04:31:00|14209.1|14207.1|14209.1|14207.1|14209.2|14207.2|14208.9|14206.9|0
1646109070000|2022-03-01 04:31:10|14210.5|14208.5|14211.9|14209.9|14211.9|14209.9|14210.2|14208.2|26
1646109080000|2022-03-01 04:31:20|14212|14210|14211.6|14209.6|14212|14210|14210.4|14208.4|9
1646109090000|2022-03-01 04:31:30|14211.5|14209.5|14211.4|14209.4|14211.5|14209.5|14211.1|14209.1|1
1646109100000|2022-03-01 04:31:40|14211.2|14209.2|14211.2|14209.2|14211.2|14209.2|14211.2|14209.2|1
1646109110000|2022-03-01 04:31:50|14211.1|14209.1|14210.7|14208.7|14211.1|14209.1|14210.1|14208.1|3
1646109120000|2022-03-01 04:32:00|14211|14209|14206.9|14204.9|14211|14209|14206.2|14204.2|32
1646109130000|2022-03-01 04:32:10|14205.5|14203.5|14205.9|14203.9|14206|14204|14205.5|14203.5|15
1646109140000|2022-03-01 04:32:20|14206|14204|14206.4|14204.4|14206.5|14204.5|14205.9|14203.9|3
1646109150000|2022-03-01 04:32:30|14206.2|14204.2|14206|14204|14206.2|14204.2|14206|14204|0
1646109160000|2022-03-01 04:32:40|14205.9|14203.9|14205.7|14203.7|14205.9|14203.9|14205.2|14203.2|4
1646109170000|2022-03-01 04:32:50|14206|14204|14207.2|14205.2|14207.2|14205.2|14206|14204|3
1646109180000|2022-03-01 04:33:00|14207.4|14205.4|14206.4|14204.4|14207.7|14205.7|14206.4|14204.4|1
1646109190000|2022-03-01 04:33:10|14205.9|14203.9|14205.5|14203.5|14205.9|14203.9|14205.5|14203.5|2
1646109200000|2022-03-01 04:33:20|14205.6|14203.6|14206.9|14204.9|14207.2|14205.2|14205.6|14203.6|2
1646109210000|2022-03-01 04:33:30|14206.7|14204.7|14207|14205|14207.1|14205.1|14206.7|14204.7|1
1646109220000|2022-03-01 04:33:40|14206.9|14204.9|14206.7|14204.7|14206.9|14204.9|14206.7|14204.7|0
1646109230000|2022-03-01 04:33:50|14206.9|14204.9|14207|14205|14207|14205|14206.7|14204.7|0
1646109250000|2022-03-01 04:34:10|14207.1|14205.1|14207.7|14205.7|14207.9|14205.9|14207.1|14205.1|1
1646109260000|2022-03-01 04:34:20|14207.9|14205.9|14208.6|14206.6|14208.7|14206.7|14207.9|14205.9|0
1646109270000|2022-03-01 04:34:30|14208.2|14206.2|14208.1|14206.1|14208.7|14206.7|14208.1|14206.1|0
1646109280000|2022-03-01 04:34:40|14208|14206|14209.4|14207.4|14209.4|14207.4|14208|14206|3
1646109290000|2022-03-01 04:34:50|14209.5|14207.5|14209.7|14207.7|14210.6|14208.6|14209.4|14207.4|4
1646109300000|2022-03-01 04:35:00|14209.9|14207.9|14209.7|14207.7|14209.9|14207.9|14209.5|14207.5|2
1646109310000|2022-03-01 04:35:10|14209.9|14207.9|14208.2|14206.2|14209.9|14207.9|14208.2|14206.2|6
1646109320000|2022-03-01 04:35:20|14208.5|14206.5|14210.2|14208.2|14210.2|14208.2|14207.5|14205.5|13
1646109330000|2022-03-01 04:35:30|14210.4|14208.4|14208.7|14206.7|14210.5|14208.5|14208.1|14206.1|2
1646109340000|2022-03-01 04:35:40|14208.9|14206.9|14205.4|14203.4|14208.9|14206.9|14205.4|14203.4|18
1646109350000|2022-03-01 04:35:50|14205.5|14203.5|14207|14205|14207.2|14205.2|14205.2|14203.2|12
1646109360000|2022-03-01 04:36:00|14206.9|14204.9|14207|14205|14207.2|14205.2|14206.9|14204.9|0
1646109370000|2022-03-01 04:36:10|14207.1|14205.1|14205.6|14203.6|14207.2|14205.2|14205.6|14203.6|1
1646109380000|2022-03-01 04:36:20|14205.5|14203.5|14204.7|14202.7|14205.6|14203.6|14204.5|14202.5|11
1646109390000|2022-03-01 04:36:30|14204.9|14202.9|14203.5|14201.5|14205.1|14203.1|14203.5|14201.5|5
1646109400000|2022-03-01 04:36:40|14203.4|14201.4|14203.2|14201.2|14203.5|14201.5|14202.1|14200.1|13
1646109410000|2022-03-01 04:36:50|14203.1|14201.1|14203.4|14201.4|14203.4|14201.4|14203.1|14201.1|1
1646109420000|2022-03-01 04:37:00|14203.9|14201.9|14204.2|14202.2|14204.9|14202.9|14203.5|14201.5|16
1646109430000|2022-03-01 04:37:10|14204.4|14202.4|14202.7|14200.7|14204.5|14202.5|14202.6|14200.6|33
1646109440000|2022-03-01 04:37:20|14202.5|14200.5|14205.2|14203.2|14205.2|14203.2|14202|14200|39
1646109450000|2022-03-01 04:37:30|14206.2|14204.2|14205.5|14203.5|14206.5|14204.5|14204.9|14202.9|17
1646109460000|2022-03-01 04:37:40|14205.6|14203.6|14204.5|14202.5|14207.2|14205.2|14204.5|14202.5|64
1646109470000|2022-03-01 04:37:50|14204.6|14202.6|14202.6|14200.6|14204.7|14202.7|14202.6|14200.6|8
1646109480000|2022-03-01 04:38:00|14202.7|14200.7|14204.2|14202.2|14204.2|14202.2|14202.7|14200.7|1
1646109490000|2022-03-01 04:38:10|14204.5|14202.5|14204.9|14202.9|14205.1|14203.1|14204.5|14202.5|0
1646109500000|2022-03-01 04:38:20|14205.2|14203.2|14205.6|14203.6|14205.9|14203.9|14205.2|14203.2|7
1646109510000|2022-03-01 04:38:30|14205.7|14203.7|14206|14204|14206|14204|14205.2|14203.2|4
1646109520000|2022-03-01 04:38:40|14205.9|14203.9|14205.7|14203.7|14205.9|14203.9|14205.4|14203.4|2
1646109540000|2022-03-01 04:39:00|14205.6|14203.6|14204.6|14202.6|14205.6|14203.6|14204.5|14202.5|1
1646109550000|2022-03-01 04:39:10|14204.7|14202.7|14205|14203|14205|14203|14204.7|14202.7|0
1646109560000|2022-03-01 04:39:20|14204.9|14202.9|14204.6|14202.6|14204.9|14202.9|14204.4|14202.4|1
1646109570000|2022-03-01 04:39:30|14204.4|14202.4|14205.5|14203.5|14205.5|14203.5|14204|14202|3
1646109580000|2022-03-01 04:39:40|14205.1|14203.1|14205.1|14203.1|14205.7|14203.7|14204.6|14202.6|2
1646109590000|2022-03-01 04:39:50|14205.2|14203.2|14206.2|14204.2|14206.4|14204.4|14205.2|14203.2|4
1646109600000|2022-03-01 04:40:00|14205.9|14203.9|14204.4|14202.4|14205.9|14203.9|14204.4|14202.4|5
1646109610000|2022-03-01 04:40:10|14203.9|14201.9|14204.7|14202.7|14204.7|14202.7|14203.5|14201.5|1
1646109620000|2022-03-01 04:40:20|14204.6|14202.6|14204.6|14202.6|14204.9|14202.9|14204.6|14202.6|0
1646109630000|2022-03-01 04:40:30|14204.7|14202.7|14203.2|14201.2|14204.7|14202.7|14203.2|14201.2|1
1646109640000|2022-03-01 04:40:40|14203|14201|14202.4|14200.4|14203|14201|14202.4|14200.4|3
1646109650000|2022-03-01 04:40:50|14202.5|14200.5|14203.4|14201.4|14203.5|14201.5|14202.2|14200.2|2
1646109660000|2022-03-01 04:41:00|14203.1|14201.1|14203.2|14201.2|14203.4|14201.4|14203.1|14201.1|0
1646109670000|2022-03-01 04:41:10|14203.4|14201.4|14202.6|14200.6|14203.5|14201.5|14202.5|14200.5|4
1646109680000|2022-03-01 04:41:20|14200.2|14198.2|14201.7|14199.7|14202.1|14200.1|14200.2|14198.2|16
1646109690000|2022-03-01 04:41:30|14201.4|14199.4|14202.6|14200.6|14203.1|14201.1|14201.4|14199.4|13
1646109700000|2022-03-01 04:41:40|14202.7|14200.7|14202.4|14200.4|14202.7|14200.7|14202.2|14200.2|0
1646109710000|2022-03-01 04:41:50|14202.5|14200.5|14204|14202|14204.5|14202.5|14202.5|14200.5|3
1646109720000|2022-03-01 04:42:00|14203.9|14201.9|14203.6|14201.6|14203.9|14201.9|14203.4|14201.4|0
1646109730000|2022-03-01 04:42:10|14203.5|14201.5|14203.6|14201.6|14203.7|14201.7|14203.4|14201.4|3
1646109740000|2022-03-01 04:42:20|14204.1|14202.1|14204|14202|14204.2|14202.2|14203.9|14201.9|1
1646109750000|2022-03-01 04:42:30|14204.1|14202.1|14206|14204|14206.2|14204.2|14204.1|14202.1|6
1646109760000|2022-03-01 04:42:40|14205.9|14203.9|14208|14206|14208.1|14206.1|14205.9|14203.9|9
1646109770000|2022-03-01 04:42:50|14207.6|14205.6|14208.1|14206.1|14208.2|14206.2|14207.6|14205.6|3
1646109780000|2022-03-01 04:43:00|14208.4|14206.4|14208.2|14206.2|14208.5|14206.5|14208|14206|1
1646109790000|2022-03-01 04:43:10|14208.1|14206.1|14207.6|14205.6|14208.5|14206.5|14207.5|14205.5|5
1646109800000|2022-03-01 04:43:20|14207|14205|14206.2|14204.2|14207.4|14205.4|14206.2|14204.2|3
1646109810000|2022-03-01 04:43:30|14206.1|14204.1|14206.5|14204.5|14206.6|14204.6|14205.7|14203.7|2
1646109820000|2022-03-01 04:43:40|14206.6|14204.6|14207|14205|14207.2|14205.2|14206.5|14204.5|2
1646109830000|2022-03-01 04:43:50|14207.5|14205.5|14208.5|14206.5|14208.5|14206.5|14207.5|14205.5|2
1646109840000|2022-03-01 04:44:00|14207.7|14205.7|14208.4|14206.4|14208.7|14206.7|14207.7|14205.7|2
1646109850000|2022-03-01 04:44:10|14208.2|14206.2|14207.6|14205.6|14208.2|14206.2|14207.2|14205.2|1
1646109870000|2022-03-01 04:44:30|14207.5|14205.5|14208.1|14206.1|14208.1|14206.1|14207.4|14205.4|1
1646109880000|2022-03-01 04:44:40|14208|14206|14207.9|14205.9|14208|14206|14207.9|14205.9|2
1646109890000|2022-03-01 04:44:50|14208|14206|14208.1|14206.1|14208.1|14206.1|14208|14206|0
1646109900000|2022-03-01 04:45:00|14208.5|14206.5|14211|14209|14211|14209|14208.2|14206.2|20
1646109910000|2022-03-01 04:45:10|14210.9|14208.9|14210.6|14208.6|14211|14209|14210.5|14208.5|1
1646109920000|2022-03-01 04:45:20|14211|14209|14210.2|14208.2|14211.1|14209.1|14210.1|14208.1|6
1646109930000|2022-03-01 04:45:30|14210.1|14208.1|14210.4|14208.4|14210.5|14208.5|14209.7|14207.7|1
1646109940000|2022-03-01 04:45:40|14210.5|14208.5|14211.2|14209.2|14211.4|14209.4|14210.5|14208.5|8
1646109950000|2022-03-01 04:45:50|14211.4|14209.4|14211.4|14209.4|14211.5|14209.5|14211.2|14209.2|0
1646109960000|2022-03-01 04:46:00|14211.2|14209.2|14210.7|14208.7|14211.5|14209.5|14210.2|14208.2|8
1646109970000|2022-03-01 04:46:10|14210.4|14208.4|14210.4|14208.4|14210.7|14208.7|14210.2|14208.2|3
1646109980000|2022-03-01 04:46:20|14207.5|14205.5|14207.7|14205.7|14208.1|14206.1|14207.5|14205.5|33
1646109990000|2022-03-01 04:46:30|14207.6|14205.6|14208.2|14206.2|14208.7|14206.7|14207.6|14205.6|0
1646110000000|2022-03-01 04:46:40|14207.9|14205.9|14209.1|14207.1|14209.1|14207.1|14207.9|14205.9|2
1646110010000|2022-03-01 04:46:50|14208.6|14206.6|14209.2|14207.2|14209.4|14207.4|14208.6|14206.6|2
1646110020000|2022-03-01 04:47:00|14209.5|14207.5|14209.7|14207.7|14210.4|14208.4|14209.5|14207.5|2
1646110030000|2022-03-01 04:47:10|14209.6|14207.6|14210|14208|14210|14208|14209.4|14207.4|4
1646110040000|2022-03-01 04:47:20|14209.5|14207.5|14211.2|14209.2|14211.2|14209.2|14209.5|14207.5|7
1646110050000|2022-03-01 04:47:30|14211.7|14209.7|14211.2|14209.2|14212.1|14210.1|14210.9|14208.9|22
1646110060000|2022-03-01 04:47:40|14210.6|14208.6|14209.9|14207.9|14210.6|14208.6|14209.7|14207.7|4
1646110080000|2022-03-01 04:48:00|14210.2|14208.2|14212|14210|14212|14210|14210.2|14208.2|18
1646110090000|2022-03-01 04:48:10|14212.2|14210.2|14217.7|14215.7|14217.7|14215.7|14212.2|14210.2|98
1646110100000|2022-03-01 04:48:20|14218|14216|14218.7|14216.7|14218.7|14216.7|14215.5|14213.5|49
1646110110000|2022-03-01 04:48:30|14218.9|14216.9|14226.2|14224.2|14228.4|14226.4|14217.9|14215.9|141
1646110120000|2022-03-01 04:48:40|14227.2|14225.2|14227.9|14225.9|14229|14227|14224.6|14222.6|49
1646110130000|2022-03-01 04:48:50|14228|14226|14226.6|14224.6|14228.1|14226.1|14226.6|14224.6|30
1646110140000|2022-03-01 04:49:00|14227.1|14225.1|14227|14225|14227.7|14225.7|14225.7|14223.7|29
1646110150000|2022-03-01 04:49:10|14227.1|14225.1|14220.5|14218.5|14228|14226|14220.5|14218.5|16
1646110160000|2022-03-01 04:49:20|14221|14219|14221.5|14219.5|14222.5|14220.5|14220.5|14218.5|34
1646110170000|2022-03-01 04:49:30|14221.7|14219.7|14224.4|14222.4|14224.4|14222.4|14221.7|14219.7|5
1646110180000|2022-03-01 04:49:40|14223.7|14221.7|14225|14223|14225|14223|14223.4|14221.4|6
1646110190000|2022-03-01 04:49:50|14224.9|14222.9|14224.7|14222.7|14225.5|14223.5|14224.6|14222.6|10
1646110200000|2022-03-01 04:50:00|14224.9|14222.9|14226.4|14224.4|14226.9|14224.9|14224.9|14222.9|11
1646110210000|2022-03-01 04:50:10|14225.5|14223.5|14225.6|14223.6|14225.7|14223.7|14225.2|14223.2|4
1646110220000|2022-03-01 04:50:20|14225.9|14223.9|14225.5|14223.5|14225.9|14223.9|14225.4|14223.4|2
1646110230000|2022-03-01 04:50:30|14225.6|14223.6|14226.2|14224.2|14226.4|14224.4|14225.6|14223.6|1
1646110240000|2022-03-01 04:50:40|14226.1|14224.1|14223.5|14221.5|14227.2|14225.2|14223.5|14221.5|17
1646110250000|2022-03-01 04:50:50|14222.6|14220.6|14222.4|14220.4|14222.6|14220.6|14220.7|14218.7|12
1646110260000|2022-03-01 04:51:00|14222.2|14220.2|14221|14219|14222.2|14220.2|14221|14219|0
1646110270000|2022-03-01 04:51:10|14221.1|14219.1|14221.6|14219.6|14222.7|14220.7|14221|14219|5
1646110280000|2022-03-01 04:51:20|14221.9|14219.9|14223.5|14221.5|14223.5|14221.5|14221.9|14219.9|3
1646110290000|2022-03-01 04:51:30|14223.6|14221.6|14223.9|14221.9|14224.5|14222.5|14223.4|14221.4|5
1646110300000|2022-03-01 04:51:40|14223.7|14221.7|14224.2|14222.2|14224.2|14222.2|14223.7|14221.7|1
1646110310000|2022-03-01 04:51:50|14223.9|14221.9|14225.7|14223.7|14225.7|14223.7|14223.9|14221.9|3
1646110320000|2022-03-01 04:52:00|14225.9|14223.9|14225.7|14223.7|14226|14224|14225.7|14223.7|0
1646110330000|2022-03-01 04:52:10|14225.6|14223.6|14225.9|14223.9|14226|14224|14225.6|14223.6|0
1646110340000|2022-03-01 04:52:20|14226|14224|14223.2|14221.2|14226.4|14224.4|14223.2|14221.2|16
1646110350000|2022-03-01 04:52:30|14223.6|14221.6|14225.2|14223.2|14225.2|14223.2|14223.6|14221.6|4
1646110360000|2022-03-01 04:52:40|14224.4|14222.4|14224.7|14222.7|14225.5|14223.5|14223.7|14221.7|25
1646110370000|2022-03-01 04:52:50|14224.9|14222.9|14224.7|14222.7|14224.9|14222.9|14224.4|14222.4|0
1646110380000|2022-03-01 04:53:00|14224.9|14222.9|14224|14222|14224.9|14222.9|14223.7|14221.7|3
1646110390000|2022-03-01 04:53:10|14224.1|14222.1|14222.4|14220.4|14224.1|14222.1|14222.4|14220.4|27
1646110400000|2022-03-01 04:53:20|14222.2|14220.2|14223.1|14221.1|14223.2|14221.2|14222.1|14220.1|2
1646110410000|2022-03-01 04:53:30|14223|14221|14222.6|14220.6|14223.1|14221.1|14222.2|14220.2|0
1646110420000|2022-03-01 04:53:40|14222.4|14220.4|14224.2|14222.2|14224.9|14222.9|14222.4|14220.4|10
1646110430000|2022-03-01 04:53:50|14224.1|14222.1|14222.4|14220.4|14224.7|14222.7|14222.2|14220.2|6
1646110440000|2022-03-01 04:54:00|14222.5|14220.5|14223.9|14221.9|14225|14223|14222.4|14220.4|5
1646110450000|2022-03-01 04:54:10|14224|14222|14222.2|14220.2|14224|14222|14222.2|14220.2|3
1646110460000|2022-03-01 04:54:20|14222.4|14220.4|14222.1|14220.1|14223.1|14221.1|14221.9|14219.9|8
1646110470000|2022-03-01 04:54:30|14221.2|14219.2|14221.2|14219.2|14222.2|14220.2|14221.1|14219.1|12
1646110480000|2022-03-01 04:54:40|14221.4|14219.4|14221.7|14219.7|14222.1|14220.1|14221.2|14219.2|5
1646110490000|2022-03-01 04:54:50|14221.6|14219.6|14221.1|14219.1|14222|14220|14221|14219|1
1646110500000|2022-03-01 04:55:00|14221.2|14219.2|14221|14219|14221.9|14219.9|14220.7|14218.7|7
1646110510000|2022-03-01 04:55:10|14221.5|14219.5|14221.7|14219.7|14222|14220|14221.4|14219.4|9
1646110520000|2022-03-01 04:55:20|14221.9|14219.9|14221.6|14219.6|14222.1|14220.1|14221.4|14219.4|6
1646110530000|2022-03-01 04:55:30|14221.7|14219.7|14222.6|14220.6|14222.7|14220.7|14221.6|14219.6|3
1646110540000|2022-03-01 04:55:40|14222.7|14220.7|14222.5|14220.5|14223|14221|14222.2|14220.2|2
1646110550000|2022-03-01 04:55:50|14223|14221|14224.6|14222.6|14224.6|14222.6|14222.5|14220.5|7
1646110560000|2022-03-01 04:56:00|14224.7|14222.7|14224.9|14222.9|14225.1|14223.1|14224|14222|17
1646110570000|2022-03-01 04:56:10|14225.1|14223.1|14225.1|14223.1|14225.5|14223.5|14224.7|14222.7|9
1646110580000|2022-03-01 04:56:20|14224.9|14222.9|14223.2|14221.2|14225|14223|14223.2|14221.2|2
1646110590000|2022-03-01 04:56:30|14223.6|14221.6|14223.2|14221.2|14223.6|14221.6|14223.2|14221.2|1
1646110600000|2022-03-01 04:56:40|14223.4|14221.4|14223.4|14221.4|14223.5|14221.5|14223|14221|0
1646110610000|2022-03-01 04:56:50|14224|14222|14223.5|14221.5|14224|14222|14223.4|14221.4|3
1646110620000|2022-03-01 04:57:00|14223.6|14221.6|14221.7|14219.7|14223.6|14221.6|14221.6|14219.6|3
1646110630000|2022-03-01 04:57:10|14221.9|14219.9|14222.5|14220.5|14222.5|14220.5|14221.7|14219.7|2
1646110640000|2022-03-01 04:57:20|14221.9|14219.9|14222|14220|14223.2|14221.2|14221.9|14219.9|17
1646110650000|2022-03-01 04:57:30|14222.5|14220.5|14221.7|14219.7|14222.5|14220.5|14221.7|14219.7|11
1646110660000|2022-03-01 04:57:40|14222.1|14220.1|14222.6|14220.6|14222.6|14220.6|14221.6|14219.6|27
1646110670000|2022-03-01 04:57:50|14222.5|14220.5|14222.5|14220.5|14223.2|14221.2|14222.4|14220.4|1
1646110680000|2022-03-01 04:58:00|14222.7|14220.7|14224.4|14222.4|14225.5|14223.5|14222.7|14220.7|26
1646110690000|2022-03-01 04:58:10|14224.1|14222.1|14224.2|14222.2|14225|14223|14223.5|14221.5|68
1646110700000|2022-03-01 04:58:20|14224.1|14222.1|14226.1|14224.1|14226.1|14224.1|14224.1|14222.1|5
1646110710000|2022-03-01 04:58:30|14226.4|14224.4|14225.5|14223.5|14226.4|14224.4|14223|14221|21
1646110720000|2022-03-01 04:58:40|14225.4|14223.4|14225.6|14223.6|14226|14224|14224.7|14222.7|3
1646110730000|2022-03-01 04:58:50|14225.7|14223.7|14224.4|14222.4|14225.9|14223.9|14224.4|14222.4|38
1646110740000|2022-03-01 04:59:00|14224|14222|14225.5|14223.5|14225.6|14223.6|14224|14222|4
1646110750000|2022-03-01 04:59:10|14225.7|14223.7|14225.5|14223.5|14226.6|14224.6|14225.5|14223.5|19
1646110760000|2022-03-01 04:59:20|14225.4|14223.4|14227|14225|14227|14225|14225.4|14223.4|35
1646110770000|2022-03-01 04:59:30|14227.1|14225.1|14229.5|14227.5|14230|14228|14227.1|14225.1|29
1646110780000|2022-03-01 04:59:40|14229.1|14227.1|14228.7|14226.7|14230.5|14228.5|14228.7|14226.7|80
1646110790000|2022-03-01 04:59:50|14228.6|14226.6|14229|14227|14229|14227|14228.5|14226.5|5
1646110800000|2022-03-01 05:00:00|14228.9|14226.9|14226.5|14224.5|14228.9|14226.9|14226.5|14224.5|30
1646110810000|2022-03-01 05:00:10|14226.4|14224.4|14226.5|14224.5|14226.5|14224.5|14225.4|14223.4|2
1646110820000|2022-03-01 05:00:20|14226.4|14224.4|14224.6|14222.6|14226.4|14224.4|14224.1|14222.1|8
1646110830000|2022-03-01 05:00:30|14224.9|14222.9|14224.9|14222.9|14225.2|14223.2|14224.2|14222.2|12
1646110840000|2022-03-01 05:00:40|14225|14223|14225.9|14223.9|14226.1|14224.1|14224.4|14222.4|3
1646110850000|2022-03-01 05:00:50|14225.5|14223.5|14226.2|14224.2|14226.2|14224.2|14224.5|14222.5|43
1646110860000|2022-03-01 05:01:00|14226.1|14224.1|14228.2|14226.2|14229|14227|14225.9|14223.9|21
1646110870000|2022-03-01 05:01:10|14228.5|14226.5|14229.7|14227.7|14230|14228|14228.5|14226.5|70
1646110880000|2022-03-01 05:01:20|14228.2|14226.2|14226.6|14224.6|14228.4|14226.4|14226.1|14224.1|13
1646110890000|2022-03-01 05:01:30|14226.5|14224.5|14226.5|14224.5|14226.5|14224.5|14225.7|14223.7|9
1646110900000|2022-03-01 05:01:40|14226.6|14224.6|14227.1|14225.1|14227.1|14225.1|14226.2|14224.2|7
1646110910000|2022-03-01 05:01:50|14227|14225|14227|14225|14227.2|14225.2|14226.1|14224.1|4
1646110920000|2022-03-01 05:02:00|14226.9|14224.9|14226.1|14224.1|14227.1|14225.1|14226.1|14224.1|2
1646110930000|2022-03-01 05:02:10|14226.4|14224.4|14226.5|14224.5|14226.5|14224.5|14226.1|14224.1|5
1646110940000|2022-03-01 05:02:20|14227.1|14225.1|14227.1|14225.1|14227.9|14225.9|14226.7|14224.7|5
1646110950000|2022-03-01 05:02:30|14227|14225|14226.2|14224.2|14227.9|14225.9|14226.2|14224.2|9
1646110960000|2022-03-01 05:02:40|14226.1|14224.1|14226.9|14224.9|14226.9|14224.9|14226|14224|7
1646110970000|2022-03-01 05:02:50|14226.7|14224.7|14226.4|14224.4|14227.1|14225.1|14226.2|14224.2|2
1646110980000|2022-03-01 05:03:00|14226.2|14224.2|14226.2|14224.2|14227.2|14225.2|14226|14224|4
1646110990000|2022-03-01 05:03:10|14226.4|14224.4|14226.1|14224.1|14226.7|14224.7|14226|14224|1
1646111000000|2022-03-01 05:03:20|14226.4|14224.4|14226.2|14224.2|14226.5|14224.5|14225.9|14223.9|1
1646111010000|2022-03-01 05:03:30|14226.1|14224.1|14225.1|14223.1|14226.1|14224.1|14225.1|14223.1|4
1646111020000|2022-03-01 05:03:40|14225.6|14223.6|14224.4|14222.4|14226.5|14224.5|14224.4|14222.4|22
1646111030000|2022-03-01 05:03:50|14224|14222|14223|14221|14224.7|14222.7|14222.7|14220.7|11
1646111040000|2022-03-01 05:04:00|14223.1|14221.1|14222.6|14220.6|14223.2|14221.2|14222|14220|22
1646111050000|2022-03-01 05:04:10|14222.5|14220.5|14221.6|14219.6|14222.7|14220.7|14221.5|14219.5|9
1646111060000|2022-03-01 05:04:20|14221.7|14219.7|14219.7|14217.7|14222.2|14220.2|14219.7|14217.7|15
1646111070000|2022-03-01 05:04:30|14219.9|14217.9|14220.9|14218.9|14220.9|14218.9|14219.2|14217.2|18
1646111080000|2022-03-01 05:04:40|14221.6|14219.6|14221.5|14219.5|14222.4|14220.4|14221.5|14219.5|7
1646111090000|2022-03-01 05:04:50|14221.6|14219.6|14222.4|14220.4|14222.4|14220.4|14221.6|14219.6|0
1646111100000|2022-03-01 05:05:00|14222.5|14220.5|14222.2|14220.2|14222.7|14220.7|14222.1|14220.1|10
1646111110000|2022-03-01 05:05:10|14222.4|14220.4|14223.5|14221.5|14223.6|14221.6|14222|14220|6
1646111120000|2022-03-01 05:05:20|14223.4|14221.4|14224|14222|14224.5|14222.5|14223.4|14221.4|11
1646111130000|2022-03-01 05:05:30|14224.1|14222.1|14221.2|14219.2|14224.1|14222.1|14220.9|14218.9|57
1646111140000|2022-03-01 05:05:40|14221.1|14219.1|14222.6|14220.6|14222.6|14220.6|14220.5|14218.5|5
1646111150000|2022-03-01 05:05:50|14222.5|14220.5|14223.4|14221.4|14223.4|14221.4|14222.5|14220.5|4
1646111160000|2022-03-01 05:06:00|14223.9|14221.9|14223.6|14221.6|14225|14223|14223.4|14221.4|2
1646111170000|2022-03-01 05:06:10|14223.7|14221.7|14224.1|14222.1|14224.2|14222.2|14223.7|14221.7|3
1646111180000|2022-03-01 05:06:20|14224|14222|14224|14222|14224.9|14222.9|14224|14222|5
1646111190000|2022-03-01 05:06:30|14224.1|14222.1|14224.6|14222.6|14224.9|14222.9|14224.1|14222.1|0
1646111200000|2022-03-01 05:06:40|14224.5|14222.5|14223|14221|14224.6|14222.6|14223|14221|1
1646111210000|2022-03-01 05:06:50|14223.1|14221.1|14222.6|14220.6|14223.9|14221.9|14222.5|14220.5|0
1646111220000|2022-03-01 05:07:00|14222.7|14220.7|14221.7|14219.7|14223|14221|14221.4|14219.4|2
1646111230000|2022-03-01 05:07:10|14221.6|14219.6|14222.5|14220.5|14223.1|14221.1|14221.6|14219.6|3
1646111240000|2022-03-01 05:07:20|14222.4|14220.4|14222|14220|14222.6|14220.6|14221.7|14219.7|1
1646111250000|2022-03-01 05:07:30|14221.9|14219.9|14223.2|14221.2|14223.5|14221.5|14221.7|14219.7|2
1646111260000|2022-03-01 05:07:40|14223|14221|14223.5|14221.5|14223.6|14221.6|14222.9|14220.9|0
1646111270000|2022-03-01 05:07:50|14223.6|14221.6|14224.9|14222.9|14225|14223|14223.4|14221.4|1
1646111280000|2022-03-01 05:08:00|14225.1|14223.1|14224.7|14222.7|14225.1|14223.1|14224.2|14222.2|4
1646111290000|2022-03-01 05:08:10|14224.9|14222.9|14223.9|14221.9|14225.1|14223.1|14223.9|14221.9|3
1646111300000|2022-03-01 05:08:20|14223.5|14221.5|14222.1|14220.1|14223.5|14221.5|14222.1|14220.1|4
1646111310000|2022-03-01 05:08:30|14222.2|14220.2|14221.9|14219.9|14222.4|14220.4|14221.2|14219.2|3
1646111320000|2022-03-01 05:08:40|14221|14219|14222.2|14220.2|14222.4|14220.4|14220.9|14218.9|8
1646111330000|2022-03-01 05:08:50|14222.1|14220.1|14221.6|14219.6|14222.1|14220.1|14221.6|14219.6|1
1646111340000|2022-03-01 05:09:00|14221.7|14219.7|14221.7|14219.7|14221.9|14219.9|14221.2|14219.2|5
1646111350000|2022-03-01 05:09:10|14221.6|14219.6|14221.5|14219.5|14221.7|14219.7|14220.2|14218.2|3
1646111360000|2022-03-01 05:09:20|14222.1|14220.1|14221.6|14219.6|14222.1|14220.1|14221.6|14219.6|1
1646111370000|2022-03-01 05:09:30|14221.5|14219.5|14222.1|14220.1|14222.1|14220.1|14221.5|14219.5|2
1646111380000|2022-03-01 05:09:40|14222|14220|14221.9|14219.9|14222|14220|14221.6|14219.6|0
1646111390000|2022-03-01 05:09:50|14221.7|14219.7|14221.7|14219.7|14222.2|14220.2|14221.6|14219.6|11
1646111400000|2022-03-01 05:10:00|14221.4|14219.4|14218.7|14216.7|14221.4|14219.4|14217.4|14215.4|35
1646111410000|2022-03-01 05:10:10|14219|14217|14219.2|14217.2|14219.5|14217.5|14218.5|14216.5|7
1646111420000|2022-03-01 05:10:20|14219.4|14217.4|14218.7|14216.7|14219.6|14217.6|14218.7|14216.7|3
1646111430000|2022-03-01 05:10:30|14218.6|14216.6|14217.7|14215.7|14219.4|14217.4|14217.7|14215.7|16
1646111440000|2022-03-01 05:10:40|14218.2|14216.2|14217.5|14215.5|14218.2|14216.2|14216.9|14214.9|16
1646111450000|2022-03-01 05:10:50|14217.6|14215.6|14217.6|14215.6|14219.7|14217.7|14217.5|14215.5|35
1646111460000|2022-03-01 05:11:00|14217.7|14215.7|14215.2|14213.2|14218|14216|14215.2|14213.2|22
1646111470000|2022-03-01 05:11:10|14215.4|14213.4|14216.4|14214.4|14217.2|14215.2|14215.4|14213.4|8
1646111480000|2022-03-01 05:11:20|14216.5|14214.5|14217.2|14215.2|14217.2|14215.2|14216.2|14214.2|4
1646111490000|2022-03-01 05:11:30|14217.1|14215.1|14215.5|14213.5|14217.2|14215.2|14215.1|14213.1|4
1646111500000|2022-03-01 05:11:40|14215.4|14213.4|14214.7|14212.7|14215.6|14213.6|14214.7|14212.7|10
1646111510000|2022-03-01 05:11:50|14215.2|14213.2|14215.5|14213.5|14215.6|14213.6|14214.7|14212.7|5
1646111520000|2022-03-01 05:12:00|14215.4|14213.4|14215.5|14213.5|14215.7|14213.7|14214.4|14212.4|17
1646111530000|2022-03-01 05:12:10|14215.6|14213.6|14215.5|14213.5|14216|14214|14215.1|14213.1|1
1646111540000|2022-03-01 05:12:20|14215.6|14213.6|14215.5|14213.5|14216|14214|14215.5|14213.5|6
1646111550000|2022-03-01 05:12:30|14215.6|14213.6|14215.2|14213.2|14215.9|14213.9|14215.1|14213.1|11
1646111560000|2022-03-01 05:12:40|14215.1|14213.1|14215.4|14213.4|14216|14214|14213.9|14211.9|50
1646111570000|2022-03-01 05:12:50|14214.4|14212.4|14214|14212|14214.4|14212.4|14213.6|14211.6|12
1646111580000|2022-03-01 05:13:00|14214.1|14212.1|14213.9|14211.9|14215.7|14213.7|14213.7|14211.7|71
1646111590000|2022-03-01 05:13:10|14214.7|14212.7|14213|14211|14214.9|14212.9|14212.5|14210.5|13
1646111600000|2022-03-01 05:13:20|14212.1|14210.1|14210.2|14208.2|14212.5|14210.5|14209.7|14207.7|23
1646111610000|2022-03-01 05:13:30|14210.4|14208.4|14210.7|14208.7|14211.2|14209.2|14210.1|14208.1|13
1646111620000|2022-03-01 05:13:40|14210.2|14208.2|14210.1|14208.1|14211.4|14209.4|14210.1|14208.1|7
1646111630000|2022-03-01 05:13:50|14210.2|14208.2|14210|14208|14210.6|14208.6|14210|14208|11
1646111640000|2022-03-01 05:14:00|14210.1|14208.1|14211.5|14209.5|14212.2|14210.2|14210.1|14208.1|13
1646111650000|2022-03-01 05:14:10|14211.6|14209.6|14209.7|14207.7|14211.6|14209.6|14208.9|14206.9|31
1646111660000|2022-03-01 05:14:20|14209.6|14207.6|14209.7|14207.7|14210.4|14208.4|14209.2|14207.2|14
1646111670000|2022-03-01 05:14:30|14210.2|14208.2|14208.5|14206.5|14210.2|14208.2|14208.1|14206.1|8
1646111680000|2022-03-01 05:14:40|14208.4|14206.4|14208.6|14206.6|14208.7|14206.7|14208|14206|17
1646111690000|2022-03-01 05:14:50|14208.7|14206.7|14209|14207|14209|14207|14208.2|14206.2|25
1646111700000|2022-03-01 05:15:00|14208.9|14206.9|14208.4|14206.4|14209.2|14207.2|14207|14205|64
1646111710000|2022-03-01 05:15:10|14208.5|14206.5|14208.5|14206.5|14209.9|14207.9|14208.2|14206.2|13
1646111720000|2022-03-01 05:15:20|14209|14207|14208.2|14206.2|14209.9|14207.9|14207.9|14205.9|57
1646111730000|2022-03-01 05:15:30|14208.1|14206.1|14206.4|14204.4|14208.4|14206.4|14206.4|14204.4|7
1646111740000|2022-03-01 05:15:40|14206.2|14204.2|14203.7|14201.7|14206.2|14204.2|14203.2|14201.2|40
1646111750000|2022-03-01 05:15:50|14203.9|14201.9|14205|14203|14205|14203|14203.5|14201.5|24
1646111760000|2022-03-01 05:16:00|14205.6|14203.6|14205.6|14203.6|14205.9|14203.9|14204.5|14202.5|5
1646111770000|2022-03-01 05:16:10|14205.5|14203.5|14203.9|14201.9|14205.5|14203.5|14203.9|14201.9|9
1646111780000|2022-03-01 05:16:20|14204.5|14202.5|14205|14203|14205.4|14203.4|14204|14202|20
1646111790000|2022-03-01 05:16:30|14205.1|14203.1|14206.1|14204.1|14206.6|14204.6|14205|14203|15
1646111800000|2022-03-01 05:16:40|14205.6|14203.6|14205.6|14203.6|14206|14204|14204|14202|54
1646111810000|2022-03-01 05:16:50|14206|14204|14206.9|14204.9|14207|14205|14204.9|14202.9|23
1646111820000|2022-03-01 05:17:00|14205.7|14203.7|14207|14205|14207.2|14205.2|14205.6|14203.6|32
1646111830000|2022-03-01 05:17:10|14207.1|14205.1|14207.4|14205.4|14207.5|14205.5|14206.6|14204.6|121
1646111840000|2022-03-01 05:17:20|14207.2|14205.2|14205.9|14203.9|14207.4|14205.4|14204.6|14202.6|19
1646111850000|2022-03-01 05:17:30|14206|14204|14206.1|14204.1|14207|14205|14205.6|14203.6|7
1646111860000|2022-03-01 05:17:40|14206.2|14204.2|14208|14206|14208|14206|14206.2|14204.2|59
1646111870000|2022-03-01 05:17:50|14207.9|14205.9|14208.4|14206.4|14208.7|14206.7|14207.5|14205.5|8
1646111880000|2022-03-01 05:18:00|14208.5|14206.5|14207.5|14205.5|14208.5|14206.5|14207.2|14205.2|7
1646111890000|2022-03-01 05:18:10|14207.4|14205.4|14207.7|14205.7|14207.7|14205.7|14206.6|14204.6|2
1646111900000|2022-03-01 05:18:20|14207.6|14205.6|14206.6|14204.6|14207.9|14205.9|14206.1|14204.1|14
1646111910000|2022-03-01 05:18:30|14206.9|14204.9|14207.1|14205.1|14207.1|14205.1|14206.5|14204.5|7
1646111920000|2022-03-01 05:18:40|14207|14205|14206.9|14204.9|14207|14205|14206.6|14204.6|5
1646111930000|2022-03-01 05:18:50|14206.7|14204.7|14206.9|14204.9|14206.9|14204.9|14206.1|14204.1|6
1646111940000|2022-03-01 05:19:00|14206.7|14204.7|14206.7|14204.7|14206.9|14204.9|14206.2|14204.2|6
1646111950000|2022-03-01 05:19:10|14206.9|14204.9|14206.6|14204.6|14206.9|14204.9|14206.5|14204.5|5
1646111960000|2022-03-01 05:19:20|14206.7|14204.7|14206.6|14204.6|14206.9|14204.9|14206.5|14204.5|3
1646111970000|2022-03-01 05:19:30|14206.5|14204.5|14205.6|14203.6|14206.6|14204.6|14205.2|14203.2|6
1646111980000|2022-03-01 05:19:40|14205.7|14203.7|14198.1|14196.1|14205.7|14203.7|14198.1|14196.1|43
1646111990000|2022-03-01 05:19:50|14197.9|14195.9|14201|14199|14201.9|14199.9|14197.4|14195.4|40
1646112000000|2022-03-01 05:20:00|14200.9|14198.9|14204.2|14202.2|14204.6|14202.6|14198|14196|32
1646112010000|2022-03-01 05:20:10|14204.1|14202.1|14203|14201|14205|14203|14203|14201|13
1646112020000|2022-03-01 05:20:20|14202.9|14200.9|14201.9|14199.9|14203|14201|14200.9|14198.9|11
1646112030000|2022-03-01 05:20:30|14202|14200|14201.4|14199.4|14202.1|14200.1|14201.1|14199.1|3
1646112040000|2022-03-01 05:20:40|14201.6|14199.6|14202.9|14200.9|14203|14201|14201.2|14199.2|9
1646112050000|2022-03-01 05:20:50|14202.7|14200.7|14205|14203|14205.2|14203.2|14202.5|14200.5|11
1646112060000|2022-03-01 05:21:00|14204.9|14202.9|14204.6|14202.6|14204.9|14202.9|14204.2|14202.2|3
1646112070000|2022-03-01 05:21:10|14204.7|14202.7|14204.7|14202.7|14204.9|14202.9|14204.2|14202.2|11
1646112080000|2022-03-01 05:21:20|14204.9|14202.9|14206.5|14204.5|14207|14205|14204.9|14202.9|11
1646112090000|2022-03-01 05:21:30|14206.6|14204.6|14206.5|14204.5|14206.9|14204.9|14206.5|14204.5|7
1646112100000|2022-03-01 05:21:40|14206.9|14204.9|14206|14204|14206.9|14204.9|14205|14203|10
1646112110000|2022-03-01 05:21:50|14206.1|14204.1|14205.9|14203.9|14206.4|14204.4|14205.6|14203.6|6
1646112120000|2022-03-01 05:22:00|14206|14204|14206|14204|14206.1|14204.1|14205.7|14203.7|0
1646112130000|2022-03-01 05:22:10|14206.1|14204.1|14206.4|14204.4|14207.1|14205.1|14205.6|14203.6|13
1646112140000|2022-03-01 05:22:20|14206.2|14204.2|14207.4|14205.4|14207.7|14205.7|14206|14204|15
1646112150000|2022-03-01 05:22:30|14207.7|14205.7|14207.6|14205.6|14207.7|14205.7|14207.2|14205.2|2
1646112160000|2022-03-01 05:22:40|14207.4|14205.4|14206.7|14204.7|14207.5|14205.5|14206.5|14204.5|1
1646112170000|2022-03-01 05:22:50|14206|14204|14205.5|14203.5|14206|14204|14204.7|14202.7|9
1646112180000|2022-03-01 05:23:00|14205.7|14203.7|14205.9|14203.9|14206.1|14204.1|14204.5|14202.5|3
1646112190000|2022-03-01 05:23:10|14205.7|14203.7|14205.2|14203.2|14206.1|14204.1|14205|14203|0
1646112200000|2022-03-01 05:23:20|14205.1|14203.1|14205.7|14203.7|14205.7|14203.7|14204.4|14202.4|9
1646112210000|2022-03-01 05:23:30|14205.6|14203.6|14206.2|14204.2|14206.7|14204.7|14205.4|14203.4|5
1646112220000|2022-03-01 05:23:40|14206.1|14204.1|14206.5|14204.5|14206.5|14204.5|14205.7|14203.7|2
1646112230000|2022-03-01 05:23:50|14206.6|14204.6|14205.7|14203.7|14206.6|14204.6|14205.7|14203.7|1
1646112240000|2022-03-01 05:24:00|14205.5|14203.5|14204.6|14202.6|14205.5|14203.5|14204.6|14202.6|6
1646112250000|2022-03-01 05:24:10|14204.5|14202.5|14203.9|14201.9|14205.1|14203.1|14203.6|14201.6|5
1646112260000|2022-03-01 05:24:20|14203.7|14201.7|14204|14202|14204.1|14202.1|14203.5|14201.5|4
1646112270000|2022-03-01 05:24:30|14204.1|14202.1|14203.5|14201.5|14204.1|14202.1|14203.5|14201.5|1
1646112280000|2022-03-01 05:24:40|14203.6|14201.6|14202.4|14200.4|14204.2|14202.2|14200.9|14198.9|30
1646112290000|2022-03-01 05:24:50|14202.5|14200.5|14203.9|14201.9|14204.7|14202.7|14202.5|14200.5|9
1646112300000|2022-03-01 05:25:00|14203.7|14201.7|14203.5|14201.5|14204|14202|14203.4|14201.4|4
1646112310000|2022-03-01 05:25:10|14203.9|14201.9|14203.5|14201.5|14204.4|14202.4|14202.5|14200.5|5
1646112320000|2022-03-01 05:25:20|14203.2|14201.2|14203.2|14201.2|14203.2|14201.2|14201.6|14199.6|42
1646112330000|2022-03-01 05:25:30|14203.4|14201.4|14202.7|14200.7|14204.7|14202.7|14202.4|14200.4|11
1646112340000|2022-03-01 05:25:40|14202.1|14200.1|14202.9|14200.9|14205.2|14203.2|14202.1|14200.1|64
1646112350000|2022-03-01 05:25:50|14202.7|14200.7|14203.5|14201.5|14203.7|14201.7|14202.7|14200.7|9
1646112360000|2022-03-01 05:26:00|14203.4|14201.4|14203.4|14201.4|14203.4|14201.4|14202.4|14200.4|35
1646112370000|2022-03-01 05:26:10|14203.5|14201.5|14203.4|14201.4|14204.7|14202.7|14203.4|14201.4|10
1646112380000|2022-03-01 05:26:20|14203|14201|14203.6|14201.6|14203.9|14201.9|14202.1|14200.1|44
1646112390000|2022-03-01 05:26:30|14204.7|14202.7|14204.9|14202.9|14205.4|14203.4|14204.7|14202.7|14
1646112400000|2022-03-01 05:26:40|14205|14203|14204.1|14202.1|14205|14203|14203.5|14201.5|24
1646112410000|2022-03-01 05:26:50|14204.2|14202.2|14204.9|14202.9|14205.2|14203.2|14204.1|14202.1|23
1646112420000|2022-03-01 05:27:00|14205|14203|14205.2|14203.2|14205.7|14203.7|14204.9|14202.9|18
1646112430000|2022-03-01 05:27:10|14206|14204|14201.6|14199.6|14206|14204|14200.6|14198.6|65
1646112440000|2022-03-01 05:27:20|14202|14200|14202.9|14200.9|14202.9|14200.9|14202|14200|2
1646112450000|2022-03-01 05:27:30|14202.2|14200.2|14200|14198|14202.6|14200.6|14200|14198|5
1646112460000|2022-03-01 05:27:40|14199.7|14197.7|14201.6|14199.6|14201.6|14199.6|14199.6|14197.6|23
1646112470000|2022-03-01 05:27:50|14201.9|14199.9|14200.7|14198.7|14201.9|14199.9|14200.7|14198.7|55
1646112480000|2022-03-01 05:28:00|14201.2|14199.2|14204.4|14202.4|14204.5|14202.5|14200|14198|28
1646112490000|2022-03-01 05:28:10|14204.2|14202.2|14202.6|14200.6|14204.2|14202.2|14200.6|14198.6|14
1646112500000|2022-03-01 05:28:20|14202.7|14200.7|14202.1|14200.1|14203|14201|14201|14199|40
1646112510000|2022-03-01 05:28:30|14202.2|14200.2|14203.5|14201.5|14203.6|14201.6|14201.7|14199.7|22
1646112520000|2022-03-01 05:28:40|14203.9|14201.9|14206.1|14204.1|14206.1|14204.1|14203.9|14201.9|29
1646112530000|2022-03-01 05:28:50|14205.9|14203.9|14209|14207|14211.1|14209.1|14205.9|14203.9|50
1646112540000|2022-03-01 05:29:00|14208.9|14206.9|14207.1|14205.1|14209|14207|14206.6|14204.6|15
1646112550000|2022-03-01 05:29:10|14208.7|14206.7|14209|14207|14209.7|14207.7|14207.6|14205.6|28
1646112560000|2022-03-01 05:29:20|14209.2|14207.2|14209.4|14207.4|14211|14209|14209.1|14207.1|22
1646112570000|2022-03-01 05:29:30|14209.2|14207.2|14209.4|14207.4|14209.7|14207.7|14208.1|14206.1|9
1646112580000|2022-03-01 05:29:40|14209.1|14207.1|14209.7|14207.7|14209.9|14207.9|14208.2|14206.2|30
1646112590000|2022-03-01 05:29:50|14209.9|14207.9|14209.5|14207.5|14210.2|14208.2|14209.5|14207.5|25
1646112600000|2022-03-01 05:30:00|14209.4|14207.4|14208.2|14206.2|14209.4|14207.4|14207.4|14205.4|10
1646112610000|2022-03-01 05:30:10|14208.4|14206.4|14208.6|14206.6|14208.6|14206.6|14207.7|14205.7|37
1646112620000|2022-03-01 05:30:20|14208.5|14206.5|14206.5|14204.5|14208.6|14206.6|14206.4|14204.4|28
1646112630000|2022-03-01 05:30:30|14206.7|14204.7|14206.4|14204.4|14207.2|14205.2|14206|14204|21
1646112640000|2022-03-01 05:30:40|14206|14204|14206.4|14204.4|14206.4|14204.4|14205.7|14203.7|24
1646112650000|2022-03-01 05:30:50|14205.1|14203.1|14208.9|14206.9|14209.2|14207.2|14205.1|14203.1|66
1646112660000|2022-03-01 05:31:00|14209|14207|14208.2|14206.2|14209|14207|14206.5|14204.5|17
1646112670000|2022-03-01 05:31:10|14208.1|14206.1|14210.7|14208.7|14211|14209|14207.2|14205.2|36
1646112680000|2022-03-01 05:31:20|14210.9|14208.9|14211.5|14209.5|14212|14210|14210.5|14208.5|19
1646112690000|2022-03-01 05:31:30|14211.6|14209.6|14211.2|14209.2|14212|14210|14211|14209|11
1646112700000|2022-03-01 05:31:40|14210.5|14208.5|14210.5|14208.5|14211.4|14209.4|14210.4|14208.4|10
1646112710000|2022-03-01 05:31:50|14210.6|14208.6|14211.2|14209.2|14211.6|14209.6|14210.6|14208.6|4
1646112720000|2022-03-01 05:32:00|14210.5|14208.5|14211.2|14209.2|14211.2|14209.2|14210.2|14208.2|3
1646112730000|2022-03-01 05:32:10|14211.7|14209.7|14212.2|14210.2|14212.2|14210.2|14210.9|14208.9|8
1646112740000|2022-03-01 05:32:20|14213.9|14211.9|14214.6|14212.6|14214.7|14212.7|14213.9|14211.9|24
1646112750000|2022-03-01 05:32:30|14214.5|14212.5|14213.5|14211.5|14214.5|14212.5|14213.5|14211.5|13
1646112760000|2022-03-01 05:32:40|14213.6|14211.6|14213|14211|14213.6|14211.6|14212.4|14210.4|2
1646112770000|2022-03-01 05:32:50|14213.1|14211.1|14213.4|14211.4|14213.6|14211.6|14212.9|14210.9|3
1646112780000|2022-03-01 05:33:00|14213.6|14211.6|14214.2|14212.2|14214.4|14212.4|14213|14211|10
1646112790000|2022-03-01 05:33:10|14213.7|14211.7|14213.4|14211.4|14214.2|14212.2|14213.2|14211.2|2
1646112800000|2022-03-01 05:33:20|14213.5|14211.5|14213.9|14211.9|14214.1|14212.1|14212.6|14210.6|1
1646112810000|2022-03-01 05:33:30|14214.1|14212.1|14213.6|14211.6|14214.1|14212.1|14213.5|14211.5|1
1646112820000|2022-03-01 05:33:40|14213.7|14211.7|14213.9|14211.9|14214.1|14212.1|14213.6|14211.6|2
1646112830000|2022-03-01 05:33:50|14213.7|14211.7|14213.9|14211.9|14214|14212|14213.5|14211.5|3
1646112840000|2022-03-01 05:34:00|14213.7|14211.7|14212.2|14210.2|14213.7|14211.7|14212.1|14210.1|2
1646112860000|2022-03-01 05:34:20|14212.4|14210.4|14210.9|14208.9|14212.4|14210.4|14210.7|14208.7|6
1646112870000|2022-03-01 05:34:30|14211|14209|14211.1|14209.1|14211.1|14209.1|14210.9|14208.9|1
1646112880000|2022-03-01 05:34:40|14211|14209|14211.9|14209.9|14212.4|14210.4|14210.9|14208.9|8
1646112890000|2022-03-01 05:34:50|14212|14210|14211.2|14209.2|14212|14210|14211.1|14209.1|1
1646112900000|2022-03-01 05:35:00|14211.4|14209.4|14213|14211|14213.1|14211.1|14211.4|14209.4|2
1646112910000|2022-03-01 05:35:10|14213.1|14211.1|14213|14211|14213.9|14211.9|14212.2|14210.2|1
1646112920000|2022-03-01 05:35:20|14213.5|14211.5|14213.6|14211.6|14213.6|14211.6|14213|14211|2
1646112930000|2022-03-01 05:35:30|14214.2|14212.2|14214.7|14212.7|14214.9|14212.9|14214|14212|10
1646112940000|2022-03-01 05:35:40|14214.6|14212.6|14215|14213|14215.2|14213.2|14214.4|14212.4|6
1646112950000|2022-03-01 05:35:50|14215.1|14213.1|14215.7|14213.7|14216.4|14214.4|14214.9|14212.9|7
1646112960000|2022-03-01 05:36:00|14216|14214|14215.9|14213.9|14216.9|14214.9|14215.5|14213.5|7
1646112970000|2022-03-01 05:36:10|14216|14214|14216.4|14214.4|14216.5|14214.5|14215.5|14213.5|14
1646112980000|2022-03-01 05:36:20|14215.7|14213.7|14215.6|14213.6|14215.7|14213.7|14215.6|14213.6|3
1646112990000|2022-03-01 05:36:30|14215.7|14213.7|14213|14211|14215.7|14213.7|14212.7|14210.7|2
1646113000000|2022-03-01 05:36:40|14213.4|14211.4|14213|14211|14213.4|14211.4|14212.7|14210.7|0
1646113010000|2022-03-01 05:36:50|14212.2|14210.2|14209.9|14207.9|14213.2|14211.2|14209.7|14207.7|26
1646113020000|2022-03-01 05:37:00|14209.7|14207.7|14210.9|14208.9|14211|14209|14209.4|14207.4|8
1646113030000|2022-03-01 05:37:10|14210.7|14208.7|14212.1|14210.1|14212.4|14210.4|14210.1|14208.1|0
1646113040000|2022-03-01 05:37:20|14211.6|14209.6|14212.1|14210.1|14212.4|14210.4|14211.6|14209.6|4
1646113050000|2022-03-01 05:37:30|14212|14210|14210.7|14208.7|14212|14210|14209.1|14207.1|16
1646113060000|2022-03-01 05:37:40|14210.6|14208.6|14211.6|14209.6|14211.6|14209.6|14210.5|14208.5|2
1646113070000|2022-03-01 05:37:50|14212.1|14210.1|14212|14210|14212.5|14210.5|14211.7|14209.7|1
1646113080000|2022-03-01 05:38:00|14211.9|14209.9|14212.7|14210.7|14212.7|14210.7|14211.1|14209.1|0
1646113090000|2022-03-01 05:38:10|14212.9|14210.9|14212.7|14210.7|14212.9|14210.9|14212.1|14210.1|0
1646113100000|2022-03-01 05:38:20|14212.9|14210.9|14212.9|14210.9|14213.9|14211.9|14212.9|14210.9|3
1646113110000|2022-03-01 05:38:30|14213|14211|14213.6|14211.6|14213.6|14211.6|14213|14211|2
1646113120000|2022-03-01 05:38:40|14213.7|14211.7|14213.6|14211.6|14213.7|14211.7|14213.4|14211.4|1
1646113130000|2022-03-01 05:38:50|14213.5|14211.5|14213.7|14211.7|14213.7|14211.7|14212.7|14210.7|3
1646113140000|2022-03-01 05:39:00|14213.5|14211.5|14213.5|14211.5|14213.7|14211.7|14213.2|14211.2|0
1646113150000|2022-03-01 05:39:10|14213|14211|14214.6|14212.6|14214.6|14212.6|14212.7|14210.7|14
1646113160000|2022-03-01 05:39:20|14214.5|14212.5|14215.1|14213.1|14215.6|14213.6|14214.2|14212.2|9
1646113170000|2022-03-01 05:39:30|14215.2|14213.2|14215.1|14213.1|14215.4|14213.4|14215.1|14213.1|0
1646113180000|2022-03-01 05:39:40|14215|14213|14212.7|14210.7|14215.1|14213.1|14212.7|14210.7|1
1646113190000|2022-03-01 05:39:50|14213.2|14211.2|14214.4|14212.4|14214.5|14212.5|14213.1|14211.1|1
1646113200000|2022-03-01 05:40:00|14214.5|14212.5|14212|14210|14214.7|14212.7|14212|14210|5
1646113210000|2022-03-01 05:40:10|14212.1|14210.1|14213.7|14211.7|14213.7|14211.7|14212.1|14210.1|7
1646113220000|2022-03-01 05:40:20|14214|14212|14213.9|14211.9|14214.4|14212.4|14213.4|14211.4|4
1646113230000|2022-03-01 05:40:30|14213.6|14211.6|14213.9|14211.9|14214.4|14212.4|14213.5|14211.5|7
1646113240000|2022-03-01 05:40:40|14214|14212|14215.5|14213.5|14215.5|14213.5|14213.7|14211.7|4
1646113250000|2022-03-01 05:40:50|14215.6|14213.6|14215.7|14213.7|14215.9|14213.9|14214.9|14212.9|5
1646113260000|2022-03-01 05:41:00|14215.6|14213.6|14214.7|14212.7|14215.6|14213.6|14214.6|14212.6|0
1646113270000|2022-03-01 05:41:10|14214.9|14212.9|14214.5|14212.5|14215.9|14213.9|14214.4|14212.4|4
1646113280000|2022-03-01 05:41:20|14214.6|14212.6|14215|14213|14215.1|14213.1|14214.6|14212.6|0
1646113290000|2022-03-01 05:41:30|14215.1|14213.1|14215.1|14213.1|14215.5|14213.5|14215|14213|0
1646113300000|2022-03-01 05:41:40|14215|14213|14215.2|14213.2|14215.2|14213.2|14215|14213|0
1646113310000|2022-03-01 05:41:50|14215.1|14213.1|14215.1|14213.1|14215.2|14213.2|14215.1|14213.1|0
1646113320000|2022-03-01 05:42:00|14215|14213|14215.2|14213.2|14215.2|14213.2|14214.4|14212.4|3
1646113330000|2022-03-01 05:42:10|14215.1|14213.1|14214.4|14212.4|14215.1|14213.1|14213.5|14211.5|2
1646113340000|2022-03-01 05:42:20|14214.2|14212.2|14213.6|14211.6|14214.2|14212.2|14213.4|14211.4|0
1646113350000|2022-03-01 05:42:30|14213.2|14211.2|14213.7|14211.7|14213.7|14211.7|14213.2|14211.2|0
1646113360000|2022-03-01 05:42:40|14213.6|14211.6|14212.7|14210.7|14213.6|14211.6|14212.6|14210.6|3
1646113370000|2022-03-01 05:42:50|14212.9|14210.9|14212.9|14210.9|14213.1|14211.1|14212.7|14210.7|0
1646113380000|2022-03-01 05:43:00|14212.7|14210.7|14213.2|14211.2|14214.1|14212.1|14212.6|14210.6|4
1646113390000|2022-03-01 05:43:10|14213.1|14211.1|14213.1|14211.1|14214.1|14212.1|14213.1|14211.1|1
1646113400000|2022-03-01 05:43:20|14213.2|14211.2|14213.4|14211.4|14213.6|14211.6|14213.2|14211.2|0
1646113410000|2022-03-01 05:43:30|14213.5|14211.5|14213.1|14211.1|14213.5|14211.5|14213|14211|0
1646113420000|2022-03-01 05:43:40|14213|14211|14214.5|14212.5|14214.5|14212.5|14212.9|14210.9|2
1646113430000|2022-03-01 05:43:50|14214.4|14212.4|14215|14213|14215.5|14213.5|14214.2|14212.2|1
1646113440000|2022-03-01 05:44:00|14215.1|14213.1|14218.6|14216.6|14218.6|14216.6|14215.1|14213.1|19
1646113450000|2022-03-01 05:44:10|14218.5|14216.5|14221.6|14219.6|14221.6|14219.6|14218.2|14216.2|54
1646113460000|2022-03-01 05:44:20|14221.7|14219.7|14221|14219|14221.7|14219.7|14220.2|14218.2|6
1646113470000|2022-03-01 05:44:30|14221.1|14219.1|14221.2|14219.2|14221.7|14219.7|14220.5|14218.5|15
1646113480000|2022-03-01 05:44:40|14221.4|14219.4|14224|14222|14224.6|14222.6|14220.9|14218.9|57
1646113490000|2022-03-01 05:44:50|14224.2|14222.2|14223.6|14221.6|14224.9|14222.9|14222.5|14220.5|22
1646113500000|2022-03-01 05:45:00|14223.9|14221.9|14223.4|14221.4|14225.2|14223.2|14223.2|14221.2|31
1646113510000|2022-03-01 05:45:10|14223.2|14221.2|14220.6|14218.6|14223.2|14221.2|14220.5|14218.5|6
1646113520000|2022-03-01 05:45:20|14220.2|14218.2|14219.7|14217.7|14220.5|14218.5|14219.2|14217.2|7
1646113530000|2022-03-01 05:45:30|14219.9|14217.9|14219.1|14217.1|14219.9|14217.9|14219|14217|5
1646113540000|2022-03-01 05:45:40|14219.2|14217.2|14218.5|14216.5|14219.2|14217.2|14218.1|14216.1|5
1646113550000|2022-03-01 05:45:50|14218.9|14216.9|14220.6|14218.6|14220.6|14218.6|14218.9|14216.9|12
1646113560000|2022-03-01 05:46:00|14220.2|14218.2|14219.9|14217.9|14221.1|14219.1|14219.9|14217.9|5
1646113570000|2022-03-01 05:46:10|14220.4|14218.4|14220.5|14218.5|14220.6|14218.6|14220.1|14218.1|6
1646113580000|2022-03-01 05:46:20|14220.4|14218.4|14218.6|14216.6|14220.4|14218.4|14218|14216|10
1646113590000|2022-03-01 05:46:30|14218.5|14216.5|14217.2|14215.2|14218.5|14216.5|14217.2|14215.2|15
1646113600000|2022-03-01 05:46:40|14217.4|14215.4|14218.4|14216.4|14218.5|14216.5|14217.4|14215.4|5
1646113610000|2022-03-01 05:46:50|14218.5|14216.5|14217.4|14215.4|14218.5|14216.5|14217.4|14215.4|1
1646113620000|2022-03-01 05:47:00|14217.9|14215.9|14217.4|14215.4|14217.9|14215.9|14217.1|14215.1|2
1646113630000|2022-03-01 05:47:10|14217.5|14215.5|14219|14217|14219.4|14217.4|14217.5|14215.5|11
1646113640000|2022-03-01 05:47:20|14218.9|14216.9|14220|14218|14220|14218|14218.4|14216.4|5
1646113650000|2022-03-01 05:47:30|14220.4|14218.4|14219.9|14217.9|14220.4|14218.4|14219.2|14217.2|2
1646113660000|2022-03-01 05:47:40|14219.7|14217.7|14218.5|14216.5|14219.7|14217.7|14217.4|14215.4|8
1646113670000|2022-03-01 05:47:50|14218.6|14216.6|14219|14217|14219.7|14217.7|14218.6|14216.6|2
1646113680000|2022-03-01 05:48:00|14218.9|14216.9|14219.2|14217.2|14219.4|14217.4|14218.7|14216.7|10
1646113690000|2022-03-01 05:48:10|14219.1|14217.1|14217.5|14215.5|14219.5|14217.5|14217.4|14215.4|6
1646113700000|2022-03-01 05:48:20|14217.4|14215.4|14217.7|14215.7|14217.9|14215.9|14217|14215|8
1646113710000|2022-03-01 05:48:30|14217.9|14215.9|14218.6|14216.6|14218.6|14216.6|14217.9|14215.9|1
1646113720000|2022-03-01 05:48:40|14218.5|14216.5|14218.9|14216.9|14218.9|14216.9|14218.1|14216.1|2
1646113730000|2022-03-01 05:48:50|14219|14217|14219.2|14217.2|14219.6|14217.6|14218.9|14216.9|2
1646113740000|2022-03-01 05:49:00|14219.4|14217.4|14218.9|14216.9|14219.6|14217.6|14218.9|14216.9|6
1646113750000|2022-03-01 05:49:10|14218.6|14216.6|14217.5|14215.5|14218.9|14216.9|14217.2|14215.2|8
1646113760000|2022-03-01 05:49:20|14217.4|14215.4|14217.4|14215.4|14217.9|14215.9|14217|14215|4
1646113770000|2022-03-01 05:49:30|14217.2|14215.2|14217.5|14215.5|14217.9|14215.9|14217.2|14215.2|2
1646113780000|2022-03-01 05:49:40|14217.6|14215.6|14216.9|14214.9|14217.6|14215.6|14216.4|14214.4|9
1646113790000|2022-03-01 05:49:50|14216.7|14214.7|14217|14215|14217|14215|14216.5|14214.5|2
1646113800000|2022-03-01 05:50:00|14217.1|14215.1|14216.9|14214.9|14217.2|14215.2|14216.5|14214.5|8
1646113810000|2022-03-01 05:50:10|14216.7|14214.7|14215.4|14213.4|14216.7|14214.7|14214.6|14212.6|13
1646113820000|2022-03-01 05:50:20|14215.5|14213.5|14212.9|14210.9|14215.7|14213.7|14212.4|14210.4|44
1646113830000|2022-03-01 05:50:30|14212.7|14210.7|14213.6|14211.6|14214.6|14212.6|14212.5|14210.5|19
1646113840000|2022-03-01 05:50:40|14213.5|14211.5|14212.9|14210.9|14214.5|14212.5|14212.9|14210.9|17
1646113850000|2022-03-01 05:50:50|14213|14211|14212.4|14210.4|14213.2|14211.2|14211.5|14209.5|4
1646113860000|2022-03-01 05:51:00|14213|14211|14213.2|14211.2|14213.6|14211.6|14212.2|14210.2|5
1646113870000|2022-03-01 05:51:10|14212.9|14210.9|14212.9|14210.9|14214.1|14212.1|14212.7|14210.7|3
1646113880000|2022-03-01 05:51:20|14213|14211|14213.5|14211.5|14214|14212|14212.5|14210.5|7
1646113890000|2022-03-01 05:51:30|14213.2|14211.2|14213.2|14211.2|14213.5|14211.5|14213.1|14211.1|6
1646113900000|2022-03-01 05:51:40|14213.4|14211.4|14213.2|14211.2|14213.5|14211.5|14213.1|14211.1|1
1646113910000|2022-03-01 05:51:50|14213.1|14211.1|14212.5|14210.5|14213.4|14211.4|14212.1|14210.1|4
1646113920000|2022-03-01 05:52:00|14212.6|14210.6|14214.6|14212.6|14215.1|14213.1|14212.5|14210.5|8
1646113930000|2022-03-01 05:52:10|14214.1|14212.1|14214.9|14212.9|14215|14213|14213.9|14211.9|5
1646113940000|2022-03-01 05:52:20|14215|14213|14214.7|14212.7|14215.1|14213.1|14214.5|14212.5|2
1646113950000|2022-03-01 05:52:30|14214.9|14212.9|14214.5|14212.5|14214.9|14212.9|14214.1|14212.1|0
1646113960000|2022-03-01 05:52:40|14214.2|14212.2|14215.1|14213.1|14215.1|14213.1|14214.1|14212.1|5
1646113970000|2022-03-01 05:52:50|14215|14213|14214.5|14212.5|14215|14213|14214.4|14212.4|6
1646113980000|2022-03-01 05:53:00|14214.6|14212.6|14216.2|14214.2|14216.4|14214.4|14214.6|14212.6|6
1646113990000|2022-03-01 05:53:10|14216.6|14214.6|14216.4|14214.4|14216.6|14214.6|14216|14214|1
1646114000000|2022-03-01 05:53:20|14216.1|14214.1|14217.9|14215.9|14218.1|14216.1|14216.1|14214.1|10
1646114010000|2022-03-01 05:53:30|14218|14216|14218.6|14216.6|14219.1|14217.1|14217.7|14215.7|7
1646114020000|2022-03-01 05:53:40|14218.7|14216.7|14219.7|14217.7|14219.7|14217.7|14218.6|14216.6|0
1646114030000|2022-03-01 05:53:50|14219.6|14217.6|14219.1|14217.1|14219.7|14217.7|14218.7|14216.7|7
1646114040000|2022-03-01 05:54:00|14218.9|14216.9|14217.1|14215.1|14219.6|14217.6|14217.1|14215.1|10
1646114050000|2022-03-01 05:54:10|14216.7|14214.7|14215.2|14213.2|14217|14215|14215|14213|1
1646114060000|2022-03-01 05:54:20|14215.4|14213.4|14216.9|14214.9|14217.2|14215.2|14214.5|14212.5|16
1646114070000|2022-03-01 05:54:30|14216.7|14214.7|14216.4|14214.4|14216.7|14214.7|14214.5|14212.5|49
1646114080000|2022-03-01 05:54:40|14216.6|14214.6|14216.9|14214.9|14217.4|14215.4|14215.4|14213.4|20
1646114090000|2022-03-01 05:54:50|14218.9|14216.9|14217.6|14215.6|14219|14217|14217.5|14215.5|56
1646114100000|2022-03-01 05:55:00|14217.7|14215.7|14219|14217|14219|14217|14217.5|14215.5|4
1646114110000|2022-03-01 05:55:10|14219.1|14217.1|14219.1|14217.1|14219.2|14217.2|14218.9|14216.9|3
1646114120000|2022-03-01 05:55:20|14219.5|14217.5|14220|14218|14220.1|14218.1|14219.1|14217.1|9
1646114130000|2022-03-01 05:55:30|14220.1|14218.1|14219.6|14217.6|14220.1|14218.1|14219.4|14217.4|5
1646114140000|2022-03-01 05:55:40|14219.7|14217.7|14219.5|14217.5|14219.7|14217.7|14219|14217|6
1646114150000|2022-03-01 05:55:50|14219.4|14217.4|14219.7|14217.7|14219.9|14217.9|14219.4|14217.4|2
1646114160000|2022-03-01 05:56:00|14220.1|14218.1|14220.7|14218.7|14221|14219|14219.6|14217.6|8
1646114170000|2022-03-01 05:56:10|14220.6|14218.6|14220|14218|14221|14219|14220|14218|10
1646114180000|2022-03-01 05:56:20|14219.9|14217.9|14219.9|14217.9|14219.9|14217.9|14219.9|14217.9|0
1646114190000|2022-03-01 05:56:30|14220.4|14218.4|14220.6|14218.6|14220.6|14218.6|14220.4|14218.4|15
1646114200000|2022-03-01 05:56:40|14221|14219|14220.4|14218.4|14221.2|14219.2|14219.4|14217.4|48
1646114210000|2022-03-01 05:56:50|14220.6|14218.6|14220|14218|14221.2|14219.2|14219.7|14217.7|27
1646114220000|2022-03-01 05:57:00|14220.1|14218.1|14220.7|14218.7|14221.2|14219.2|14220.1|14218.1|19
1646114230000|2022-03-01 05:57:10|14220.5|14218.5|14219.9|14217.9|14220.5|14218.5|14219.1|14217.1|11
1646114240000|2022-03-01 05:57:20|14219.7|14217.7|14220.4|14218.4|14220.6|14218.6|14219.7|14217.7|3
1646114250000|2022-03-01 05:57:30|14220.7|14218.7|14219|14217|14221|14219|14218.7|14216.7|50
1646114260000|2022-03-01 05:57:40|14219.1|14217.1|14219.7|14217.7|14220|14218|14219.1|14217.1|5
1646114270000|2022-03-01 05:57:50|14220.1|14218.1|14219.2|14217.2|14221.4|14219.4|14219.1|14217.1|9
1646114280000|2022-03-01 05:58:00|14219.4|14217.4|14219.7|14217.7|14220.6|14218.6|14219.1|14217.1|6
1646114290000|2022-03-01 05:58:10|14219.9|14217.9|14219.1|14217.1|14220.9|14218.9|14219.1|14217.1|42
1646114300000|2022-03-01 05:58:20|14218.6|14216.6|14221.4|14219.4|14221.5|14219.5|14218.1|14216.1|28
1646114310000|2022-03-01 05:58:30|14221.6|14219.6|14221.6|14219.6|14222.7|14220.7|14221.4|14219.4|14
1646114320000|2022-03-01 05:58:40|14221.5|14219.5|14220.9|14218.9|14221.9|14219.9|14220.6|14218.6|7
1646114330000|2022-03-01 05:58:50|14220.7|14218.7|14220.9|14218.9|14220.9|14218.9|14220.7|14218.7|9
1646114340000|2022-03-01 05:59:00|14220.4|14218.4|14218.5|14216.5|14220.7|14218.7|14218.5|14216.5|13
1646114350000|2022-03-01 05:59:10|14218.4|14216.4|14220.9|14218.9|14221.1|14219.1|14218.4|14216.4|2
1646114360000|2022-03-01 05:59:20|14221.9|14219.9|14220.1|14218.1|14221.9|14219.9|14219.5|14217.5|65
1646114370000|2022-03-01 05:59:30|14220.2|14218.2|14220.5|14218.5|14221.5|14219.5|14220.1|14218.1|5
1646114380000|2022-03-01 05:59:40|14220.6|14218.6|14218.7|14216.7|14220.7|14218.7|14217.5|14215.5|20
1646114390000|2022-03-01 05:59:50|14217.9|14215.9|14218.2|14216.2|14219.4|14217.4|14217.9|14215.9|6
1646114400000|2022-03-01 06:00:00|14218.4|14216.4|14223|14221|14224|14222|14218.4|14216.4|42
1646114410000|2022-03-01 06:00:10|14222.9|14220.9|14222.5|14220.5|14223.1|14221.1|14221.7|14219.7|3
1646114420000|2022-03-01 06:00:20|14222.6|14220.6|14222.1|14220.1|14223|14221|14221.6|14219.6|4
1646114430000|2022-03-01 06:00:30|14222.2|14220.2|14220.6|14218.6|14222.4|14220.4|14220.6|14218.6|0
1646114440000|2022-03-01 06:00:40|14220.5|14218.5|14218.4|14216.4|14220.5|14218.5|14217.9|14215.9|4
1646114450000|2022-03-01 06:00:50|14218.5|14216.5|14222.4|14220.4|14222.4|14220.4|14218.5|14216.5|45
1646114460000|2022-03-01 06:01:00|14222.5|14220.5|14221.9|14219.9|14225.1|14223.1|14221.9|14219.9|28
1646114470000|2022-03-01 06:01:10|14221.7|14219.7|14216|14214|14222.5|14220.5|14216|14214|24
1646114480000|2022-03-01 06:01:20|14214.7|14212.7|14218.4|14216.4|14219.5|14217.5|14214.7|14212.7|29
1646114490000|2022-03-01 06:01:30|14217.7|14215.7|14218.2|14216.2|14219.1|14217.1|14217.6|14215.6|28
1646114500000|2022-03-01 06:01:40|14216.4|14214.4|14217.5|14215.5|14217.5|14215.5|14216.4|14214.4|55
1646114510000|2022-03-01 06:01:50|14217.6|14215.6|14218|14216|14218.5|14216.5|14217.5|14215.5|5
1646114520000|2022-03-01 06:02:00|14217.2|14215.2|14217.7|14215.7|14217.7|14215.7|14214|14212|20
1646114530000|2022-03-01 06:02:10|14217.9|14215.9|14216.5|14214.5|14218.7|14216.7|14216.4|14214.4|6
1646114540000|2022-03-01 06:02:20|14216.2|14214.2|14217.6|14215.6|14217.9|14215.9|14216.2|14214.2|47
1646114550000|2022-03-01 06:02:30|14217.5|14215.5|14218.2|14216.2|14218.9|14216.9|14217.5|14215.5|4
1646114560000|2022-03-01 06:02:40|14218.1|14216.1|14216.6|14214.6|14218.1|14216.1|14216.5|14214.5|4
1646114570000|2022-03-01 06:02:50|14216.7|14214.7|14217.4|14215.4|14217.6|14215.6|14216.6|14214.6|1
1646114580000|2022-03-01 06:03:00|14217.2|14215.2|14218.4|14216.4|14218.9|14216.9|14217|14215|7
1646114590000|2022-03-01 06:03:10|14218.2|14216.2|14219.9|14217.9|14221.2|14219.2|14218|14216|15
1646114600000|2022-03-01 06:03:20|14220.4|14218.4|14221.6|14219.6|14221.6|14219.6|14219.5|14217.5|0
1646114610000|2022-03-01 06:03:30|14221.5|14219.5|14220.7|14218.7|14221.5|14219.5|14219.9|14217.9|10
1646114620000|2022-03-01 06:03:40|14220.9|14218.9|14221.5|14219.5|14221.5|14219.5|14220|14218|5
1646114630000|2022-03-01 06:03:50|14221.2|14219.2|14220.9|14218.9|14221.4|14219.4|14220.6|14218.6|2
1646114640000|2022-03-01 06:04:00|14221|14219|14222.1|14220.1|14222.2|14220.2|14220.7|14218.7|1
1646114650000|2022-03-01 06:04:10|14221.9|14219.9|14223.9|14221.9|14224.6|14222.6|14221.6|14219.6|11
1646114660000|2022-03-01 06:04:20|14223.2|14221.2|14222.9|14220.9|14223.7|14221.7|14222.4|14220.4|15
1646114670000|2022-03-01 06:04:30|14222.7|14220.7|14222.1|14220.1|14222.7|14220.7|14222.1|14220.1|3
1646114680000|2022-03-01 06:04:40|14222|14220|14224.9|14222.9|14224.9|14222.9|14221.5|14219.5|14
1646114690000|2022-03-01 06:04:50|14224.6|14222.6|14224.5|14222.5|14225|14223|14224.2|14222.2|3
1646114700000|2022-03-01 06:05:00|14224.6|14222.6|14222.2|14220.2|14225|14223|14221.2|14219.2|8
1646114710000|2022-03-01 06:05:10|14222.1|14220.1|14220|14218|14222.1|14220.1|14220|14218|4
1646114720000|2022-03-01 06:05:20|14220.1|14218.1|14224.5|14222.5|14224.5|14222.5|14220.1|14218.1|19
1646114730000|2022-03-01 06:05:30|14224|14222|14224|14222|14224.9|14222.9|14224|14222|6
1646114740000|2022-03-01 06:05:40|14223.6|14221.6|14222.4|14220.4|14224.7|14222.7|14221.9|14219.9|9
1646114750000|2022-03-01 06:05:50|14222.5|14220.5|14222.4|14220.4|14223.1|14221.1|14221.9|14219.9|4
1646114760000|2022-03-01 06:06:00|14222.5|14220.5|14223.4|14221.4|14224.4|14222.4|14222.5|14220.5|10
1646114770000|2022-03-01 06:06:10|14223.5|14221.5|14224.5|14222.5|14224.6|14222.6|14223.4|14221.4|4
1646114780000|2022-03-01 06:06:20|14224.4|14222.4|14226.2|14224.2|14226.4|14224.4|14224.4|14222.4|11
1646114790000|2022-03-01 06:06:30|14226.4|14224.4|14226.6|14224.6|14227.4|14225.4|14226.1|14224.1|27
1646114800000|2022-03-01 06:06:40|14226.5|14224.5|14226.5|14224.5|14226.6|14224.6|14226.4|14224.4|1
1646114810000|2022-03-01 06:06:50|14226.6|14224.6|14225.7|14223.7|14226.7|14224.7|14225.6|14223.6|5
1646114820000|2022-03-01 06:07:00|14226.4|14224.4|14226.1|14224.1|14226.6|14224.6|14225.5|14223.5|8
1646114830000|2022-03-01 06:07:10|14226.2|14224.2|14225.6|14223.6|14226.6|14224.6|14225.6|14223.6|5
1646114840000|2022-03-01 06:07:20|14225.2|14223.2|14225.2|14223.2|14225.9|14223.9|14225.2|14223.2|2
1646114850000|2022-03-01 06:07:30|14225|14223|14225.4|14223.4|14225.4|14223.4|14224.5|14222.5|11
1646114860000|2022-03-01 06:07:40|14225.2|14223.2|14225.9|14223.9|14226.2|14224.2|14225.1|14223.1|6
1646114870000|2022-03-01 06:07:50|14225.6|14223.6|14226.6|14224.6|14226.7|14224.7|14225.4|14223.4|18
1646114880000|2022-03-01 06:08:00|14225.7|14223.7|14226.6|14224.6|14227.1|14225.1|14225.7|14223.7|15
1646114890000|2022-03-01 06:08:10|14226.4|14224.4|14227|14225|14227|14225|14226.4|14224.4|2
1646114900000|2022-03-01 06:08:20|14227.1|14225.1|14227.5|14225.5|14227.5|14225.5|14226.9|14224.9|10
1646114910000|2022-03-01 06:08:30|14228.1|14226.1|14233.6|14231.6|14233.9|14231.9|14228.1|14226.1|96
1646114920000|2022-03-01 06:08:40|14233.5|14231.5|14233.2|14231.2|14234.2|14232.2|14232.2|14230.2|20
1646114930000|2022-03-01 06:08:50|14232.2|14230.2|14232|14230|14232.6|14230.6|14232|14230|4
1646114940000|2022-03-01 06:09:00|14232.1|14230.1|14231.7|14229.7|14232.5|14230.5|14231.5|14229.5|14
1646114950000|2022-03-01 06:09:10|14231.6|14229.6|14231.1|14229.1|14232.2|14230.2|14231.1|14229.1|4
1646114960000|2022-03-01 06:09:20|14231.4|14229.4|14232.4|14230.4|14232.5|14230.5|14231.4|14229.4|9
1646114970000|2022-03-01 06:09:30|14232.2|14230.2|14231.2|14229.2|14232.4|14230.4|14229.7|14227.7|33
1646114980000|2022-03-01 06:09:40|14231.1|14229.1|14232.7|14230.7|14233|14231|14230.9|14228.9|13
1646114990000|2022-03-01 06:09:50|14232.6|14230.6|14231.1|14229.1|14233.4|14231.4|14230.6|14228.6|11
1646115000000|2022-03-01 06:10:00|14231.2|14229.2|14221.6|14219.6|14231.5|14229.5|14221.1|14219.1|55
1646115010000|2022-03-01 06:10:10|14221.2|14219.2|14223|14221|14223.6|14221.6|14221|14219|17
1646115020000|2022-03-01 06:10:20|14223.1|14221.1|14222.5|14220.5|14224.6|14222.6|14221.7|14219.7|19
1646115030000|2022-03-01 06:10:30|14222.6|14220.6|14222.9|14220.9|14223.9|14221.9|14222.5|14220.5|7
1646115040000|2022-03-01 06:10:40|14223|14221|14223|14221|14223|14221|14222.7|14220.7|1
1646115050000|2022-03-01 06:10:50|14223.2|14221.2|14222.9|14220.9|14224.4|14222.4|14222.6|14220.6|14
1646115060000|2022-03-01 06:11:00|14223.2|14221.2|14222.6|14220.6|14223.5|14221.5|14222.6|14220.6|19
1646115070000|2022-03-01 06:11:10|14222.9|14220.9|14222.9|14220.9|14223.2|14221.2|14222.4|14220.4|3
1646115080000|2022-03-01 06:11:20|14222.6|14220.6|14222.9|14220.9|14223.5|14221.5|14222.6|14220.6|3
1646115090000|2022-03-01 06:11:30|14222.7|14220.7|14222.9|14220.9|14222.9|14220.9|14222.7|14220.7|0
1646115100000|2022-03-01 06:11:40|14222.7|14220.7|14219.4|14217.4|14222.7|14220.7|14219.4|14217.4|15
1646115110000|2022-03-01 06:11:50|14219.5|14217.5|14219.2|14217.2|14220|14218|14219.2|14217.2|6
1646115120000|2022-03-01 06:12:00|14219.4|14217.4|14218.6|14216.6|14220.5|14218.5|14218.4|14216.4|61
1646115130000|2022-03-01 06:12:10|14218.5|14216.5|14220.4|14218.4|14222|14220|14218.5|14216.5|13
1646115140000|2022-03-01 06:12:20|14221.6|14219.6|14219.7|14217.7|14222.7|14220.7|14219.7|14217.7|85
1646115150000|2022-03-01 06:12:30|14219.2|14217.2|14220|14218|14220.2|14218.2|14218.7|14216.7|5
1646115160000|2022-03-01 06:12:40|14219.9|14217.9|14221|14219|14221|14219|14219.7|14217.7|3
1646115170000|2022-03-01 06:12:50|14221.1|14219.1|14220.6|14218.6|14221.1|14219.1|14220.2|14218.2|2
1646115180000|2022-03-01 06:13:00|14220.2|14218.2|14220|14218|14220.5|14218.5|14219.9|14217.9|3
1646115190000|2022-03-01 06:13:10|14220.1|14218.1|14220.1|14218.1|14220.5|14218.5|14220.1|14218.1|4
1646115200000|2022-03-01 06:13:20|14220.2|14218.2|14221.6|14219.6|14221.6|14219.6|14220.2|14218.2|4
1646115210000|2022-03-01 06:13:30|14221.7|14219.7|14224|14222|14224|14222|14221.7|14219.7|5
1646115220000|2022-03-01 06:13:40|14224.1|14222.1|14224.5|14222.5|14225.2|14223.2|14223.7|14221.7|10
1646115230000|2022-03-01 06:13:50|14224.4|14222.4|14224.7|14222.7|14224.9|14222.9|14224|14222|0
1646115240000|2022-03-01 06:14:00|14224.9|14222.9|14224.2|14222.2|14225|14223|14224.2|14222.2|4
1646115250000|2022-03-01 06:14:10|14224.1|14222.1|14224.2|14222.2|14224.4|14222.4|14224|14222|2
1646115260000|2022-03-01 06:14:20|14225|14223|14225.4|14223.4|14225.4|14223.4|14224.9|14222.9|17
1646115270000|2022-03-01 06:14:30|14225.5|14223.5|14224.7|14222.7|14226.1|14224.1|14224.5|14222.5|5
1646115280000|2022-03-01 06:14:40|14224.6|14222.6|14224.7|14222.7|14224.7|14222.7|14224.4|14222.4|0
1646115290000|2022-03-01 06:14:50|14225|14223|14224.1|14222.1|14225|14223|14223.4|14221.4|7
1646115300000|2022-03-01 06:15:00|14224.7|14222.7|14222.6|14220.6|14225|14223|14222|14220|6
1646115310000|2022-03-01 06:15:10|14222.5|14220.5|14224.9|14222.9|14224.9|14222.9|14222.4|14220.4|3
1646115320000|2022-03-01 06:15:20|14225.1|14223.1|14225.4|14223.4|14225.5|14223.5|14224.2|14222.2|3
1646115330000|2022-03-01 06:15:30|14225.2|14223.2|14224.1|14222.1|14225.2|14223.2|14224.1|14222.1|5
1646115340000|2022-03-01 06:15:40|14223.9|14221.9|14222.4|14220.4|14223.9|14221.9|14222.4|14220.4|2
1646115350000|2022-03-01 06:15:50|14222.2|14220.2|14222.4|14220.4|14222.6|14220.6|14222.1|14220.1|1
1646115360000|2022-03-01 06:16:00|14222.2|14220.2|14223.1|14221.1|14223.7|14221.7|14222.2|14220.2|13
1646115370000|2022-03-01 06:16:10|14222.2|14220.2|14222.5|14220.5|14222.7|14220.7|14222.2|14220.2|4
1646115380000|2022-03-01 06:16:20|14222.9|14220.9|14222.7|14220.7|14223|14221|14222.4|14220.4|7
1646115390000|2022-03-01 06:16:30|14222.5|14220.5|14221.4|14219.4|14223|14221|14221.4|14219.4|8
1646115400000|2022-03-01 06:16:40|14221.6|14219.6|14221.7|14219.7|14221.7|14219.7|14221.1|14219.1|6
1646115410000|2022-03-01 06:16:50|14221.9|14219.9|14220.6|14218.6|14221.9|14219.9|14220.4|14218.4|5
1646115420000|2022-03-01 06:17:00|14219.9|14217.9|14220.4|14218.4|14220.6|14218.6|14219.9|14217.9|5
1646115430000|2022-03-01 06:17:10|14220.7|14218.7|14222.4|14220.4|14222.5|14220.5|14220.5|14218.5|16
1646115440000|2022-03-01 06:17:20|14222.7|14220.7|14222.5|14220.5|14223.1|14221.1|14222.2|14220.2|4
1646115460000|2022-03-01 06:17:40|14222.7|14220.7|14222.6|14220.6|14222.9|14220.9|14222.6|14220.6|0
1646115470000|2022-03-01 06:17:50|14222.5|14220.5|14223.5|14221.5|14223.5|14221.5|14222.4|14220.4|7
1646115480000|2022-03-01 06:18:00|14223.4|14221.4|14224.4|14222.4|14224.5|14222.5|14223.2|14221.2|3
1646115490000|2022-03-01 06:18:10|14224.5|14222.5|14226.6|14224.6|14226.7|14224.7|14224.5|14222.5|16
1646115500000|2022-03-01 06:18:20|14226.9|14224.9|14229.2|14227.2|14229.9|14227.9|14225.4|14223.4|48
1646115510000|2022-03-01 06:18:30|14229.6|14227.6|14230.9|14228.9|14231.6|14229.6|14229.2|14227.2|13
1646115520000|2022-03-01 06:18:40|14231.5|14229.5|14235.1|14233.1|14235.1|14233.1|14231.1|14229.1|42
1646115530000|2022-03-01 06:18:50|14235.4|14233.4|14237.6|14235.6|14239.5|14237.5|14235.1|14233.1|75
1646115540000|2022-03-01 06:19:00|14237.7|14235.7|14236.5|14234.5|14237.9|14235.9|14236.5|14234.5|12
1646115550000|2022-03-01 06:19:10|14236.6|14234.6|14235.5|14233.5|14236.6|14234.6|14235|14233|13
1646115560000|2022-03-01 06:19:20|14235.6|14233.6|14236.5|14234.5|14236.7|14234.7|14235.6|14233.6|6
1646115570000|2022-03-01 06:19:30|14236.4|14234.4|14235.5|14233.5|14236.4|14234.4|14235.4|14233.4|1
1646115580000|2022-03-01 06:19:40|14235.6|14233.6|14233.9|14231.9|14235.9|14233.9|14233.6|14231.6|26
1646115590000|2022-03-01 06:19:50|14234|14232|14234|14232|14234.1|14232.1|14233.6|14231.6|17
1646115600000|2022-03-01 06:20:00|14234.1|14232.1|14233.9|14231.9|14235.9|14233.9|14233.7|14231.7|14
1646115610000|2022-03-01 06:20:10|14233.7|14231.7|14231.4|14229.4|14233.7|14231.7|14230|14228|88
1646115620000|2022-03-01 06:20:20|14231.5|14229.5|14232.2|14230.2|14232.5|14230.5|14231.5|14229.5|1
1646115630000|2022-03-01 06:20:30|14232.1|14230.1|14232.7|14230.7|14232.9|14230.9|14231|14229|7
1646115640000|2022-03-01 06:20:40|14232.9|14230.9|14235|14233|14235.2|14233.2|14232.9|14230.9|8
1646115650000|2022-03-01 06:20:50|14234.9|14232.9|14236.6|14234.6|14237.1|14235.1|14234.9|14232.9|14
1646115660000|2022-03-01 06:21:00|14236.5|14234.5|14236.6|14234.6|14236.9|14234.9|14235.9|14233.9|7
1646115670000|2022-03-01 06:21:10|14236.4|14234.4|14235.6|14233.6|14236.4|14234.4|14235.6|14233.6|5
1646115680000|2022-03-01 06:21:20|14236.2|14234.2|14236|14234|14236.2|14234.2|14236|14234|2
1646115690000|2022-03-01 06:21:30|14235.9|14233.9|14237.1|14235.1|14237.1|14235.1|14235.7|14233.7|9
1646115700000|2022-03-01 06:21:40|14236.9|14234.9|14236.7|14234.7|14236.9|14234.9|14236.7|14234.7|1
1646115710000|2022-03-01 06:21:50|14236.6|14234.6|14236.5|14234.5|14236.9|14234.9|14236.5|14234.5|8
1646115720000|2022-03-01 06:22:00|14235.9|14233.9|14234.1|14232.1|14236.7|14234.7|14234.1|14232.1|14
1646115730000|2022-03-01 06:22:10|14234.4|14232.4|14234.5|14232.5|14234.9|14232.9|14233.6|14231.6|4
1646115740000|2022-03-01 06:22:20|14235.5|14233.5|14234.2|14232.2|14235.5|14233.5|14233.6|14231.6|4
1646115750000|2022-03-01 06:22:30|14234.7|14232.7|14234.4|14232.4|14235.5|14233.5|14234.4|14232.4|2
1646115760000|2022-03-01 06:22:40|14234.5|14232.5|14234.6|14232.6|14235.6|14233.6|14234.1|14232.1|5
1646115770000|2022-03-01 06:22:50|14234.7|14232.7|14234.7|14232.7|14235.1|14233.1|14234.6|14232.6|2
1646115780000|2022-03-01 06:23:00|14234.9|14232.9|14234.5|14232.5|14234.9|14232.9|14234.5|14232.5|2
1646115790000|2022-03-01 06:23:10|14234.4|14232.4|14235.7|14233.7|14236|14234|14234.2|14232.2|6
1646115800000|2022-03-01 06:23:20|14235.9|14233.9|14235.7|14233.7|14236|14234|14235.6|14233.6|5
1646115810000|2022-03-01 06:23:30|14236.5|14234.5|14236|14234|14237.4|14235.4|14235.7|14233.7|12
1646115820000|2022-03-01 06:23:40|14235.5|14233.5|14234.9|14232.9|14235.5|14233.5|14233.9|14231.9|6
1646115830000|2022-03-01 06:23:50|14234.4|14232.4|14234.4|14232.4|14235.4|14233.4|14234.4|14232.4|4
1646115840000|2022-03-01 06:24:00|14235|14233|14235.6|14233.6|14235.9|14233.9|14234.2|14232.2|13
1646115850000|2022-03-01 06:24:10|14235.7|14233.7|14236.9|14234.9|14236.9|14234.9|14235.4|14233.4|2
1646115860000|2022-03-01 06:24:20|14236.6|14234.6|14236.5|14234.5|14236.6|14234.6|14235.6|14233.6|3
1646115870000|2022-03-01 06:24:30|14236.4|14234.4|14236.5|14234.5|14237|14235|14235.9|14233.9|1
1646115880000|2022-03-01 06:24:40|14237.1|14235.1|14237.7|14235.7|14238.4|14236.4|14236.7|14234.7|24
1646115890000|2022-03-01 06:24:50|14238.7|14236.7|14239.4|14237.4|14239.7|14237.7|14238.5|14236.5|12
1646115900000|2022-03-01 06:25:00|14239.2|14237.2|14240.5|14238.5|14241.1|14239.1|14239.1|14237.1|33
1646115910000|2022-03-01 06:25:10|14240.7|14238.7|14239.4|14237.4|14240.7|14238.7|14238.4|14236.4|7
1646115920000|2022-03-01 06:25:20|14239.5|14237.5|14240|14238|14240|14238|14239|14237|15
1646115930000|2022-03-01 06:25:30|14240.4|14238.4|14238.4|14236.4|14240.7|14238.7|14238.2|14236.2|17
1646115940000|2022-03-01 06:25:40|14238.2|14236.2|14238.2|14236.2|14239|14237|14238|14236|7
1646115950000|2022-03-01 06:25:50|14238.4|14236.4|14236.4|14234.4|14238.7|14236.7|14236.4|14234.4|19
1646115960000|2022-03-01 06:26:00|14236.2|14234.2|14235.6|14233.6|14237|14235|14235.6|14233.6|13
1646115970000|2022-03-01 06:26:10|14236|14234|14233.6|14231.6|14236|14234|14233.6|14231.6|8
1646115980000|2022-03-01 06:26:20|14233.4|14231.4|14234.1|14232.1|14234.5|14232.5|14233.2|14231.2|24
1646115990000|2022-03-01 06:26:30|14234|14232|14232.7|14230.7|14234|14232|14232.6|14230.6|13
1646116000000|2022-03-01 06:26:40|14233|14231|14234.1|14232.1|14235|14233|14233|14231|12
1646116010000|2022-03-01 06:26:50|14234.2|14232.2|14235.5|14233.5|14235.7|14233.7|14234.2|14232.2|5
1646116020000|2022-03-01 06:27:00|14235.2|14233.2|14235.2|14233.2|14235.7|14233.7|14235|14233|3
1646116030000|2022-03-01 06:27:10|14235.1|14233.1|14234.2|14232.2|14235.1|14233.1|14233.1|14231.1|5
1646116040000|2022-03-01 06:27:20|14234.1|14232.1|14235|14233|14235.1|14233.1|14234|14232|4
1646116050000|2022-03-01 06:27:30|14235.1|14233.1|14236.5|14234.5|14236.5|14234.5|14234.5|14232.5|11
1646116060000|2022-03-01 06:27:40|14236.2|14234.2|14236.6|14234.6|14236.7|14234.7|14236|14234|9
1646116070000|2022-03-01 06:27:50|14236.5|14234.5|14236.2|14234.2|14236.5|14234.5|14235.6|14233.6|3
1646116080000|2022-03-01 06:28:00|14236|14234|14237.2|14235.2|14237.4|14235.4|14236|14234|10
1646116090000|2022-03-01 06:28:10|14237.5|14235.5|14239|14237|14239|14237|14236.9|14234.9|14
1646116100000|2022-03-01 06:28:20|14238.6|14236.6|14238.5|14236.5|14238.9|14236.9|14238.1|14236.1|4
1646116110000|2022-03-01 06:28:30|14238.6|14236.6|14238.2|14236.2|14238.9|14236.9|14237.9|14235.9|6
1646116120000|2022-03-01 06:28:40|14238.5|14236.5|14239.4|14237.4|14239.4|14237.4|14238.5|14236.5|7
1646116130000|2022-03-01 06:28:50|14239.5|14237.5|14248|14246|14248|14246|14239.5|14237.5|122
1646116140000|2022-03-01 06:29:00|14248.1|14246.1|14250.6|14248.6|14251.2|14249.2|14248|14246|47
1646116150000|2022-03-01 06:29:10|14250.5|14248.5|14254.4|14252.4|14254.4|14252.4|14249.2|14247.2|59
1646116160000|2022-03-01 06:29:20|14254.2|14252.2|14255|14253|14255|14253|14252.7|14250.7|46
1646116170000|2022-03-01 06:29:30|14255.1|14253.1|14253.1|14251.1|14255.5|14253.5|14253|14251|22
1646116180000|2022-03-01 06:29:40|14253.4|14251.4|14250.7|14248.7|14253.4|14251.4|14250.5|14248.5|20
1646116190000|2022-03-01 06:29:50|14250.9|14248.9|14250.7|14248.7|14253.7|14251.7|14250.4|14248.4|33
1646116200000|2022-03-01 06:30:00|14250.9|14248.9|14250|14248|14251.5|14249.5|14248.6|14246.6|58
1646116210000|2022-03-01 06:30:10|14249.6|14247.6|14251.6|14249.6|14252.1|14250.1|14248.5|14246.5|37
1646116220000|2022-03-01 06:30:20|14251.5|14249.5|14251.6|14249.6|14252.9|14250.9|14251.4|14249.4|15
1646116230000|2022-03-01 06:30:30|14251.7|14249.7|14252.4|14250.4|14252.6|14250.6|14251.7|14249.7|5
1646116240000|2022-03-01 06:30:40|14252|14250|14252|14250|14253|14251|14251.5|14249.5|17
1646116250000|2022-03-01 06:30:50|14252.1|14250.1|14252.2|14250.2|14252.6|14250.6|14251.5|14249.5|6
1646116260000|2022-03-01 06:31:00|14252.1|14250.1|14250.7|14248.7|14252.4|14250.4|14250.6|14248.6|14
1646116270000|2022-03-01 06:31:10|14250.9|14248.9|14251|14249|14251.5|14249.5|14250.2|14248.2|21
1646116280000|2022-03-01 06:31:20|14251.4|14249.4|14251.7|14249.7|14251.7|14249.7|14251|14249|8
1646116290000|2022-03-01 06:31:30|14251.6|14249.6|14250.5|14248.5|14251.6|14249.6|14250.5|14248.5|4
1646116300000|2022-03-01 06:31:40|14250.9|14248.9|14251.1|14249.1|14251.1|14249.1|14249.4|14247.4|7
1646116310000|2022-03-01 06:31:50|14252.7|14250.7|14252.6|14250.6|14252.7|14250.7|14252.1|14250.1|17
1646116320000|2022-03-01 06:32:00|14253|14251|14250.4|14248.4|14253|14251|14249.5|14247.5|16
1646116330000|2022-03-01 06:32:10|14252|14250|14250.4|14248.4|14252|14250|14250.2|14248.2|16
1646116340000|2022-03-01 06:32:20|14251.1|14249.1|14252|14250|14252.1|14250.1|14249.9|14247.9|25
1646116350000|2022-03-01 06:32:30|14252.1|14250.1|14253.2|14251.2|14254|14252|14251.9|14249.9|15
1646116360000|2022-03-01 06:32:40|14253.1|14251.1|14252.6|14250.6|14253.2|14251.2|14252.4|14250.4|21
1646116370000|2022-03-01 06:32:50|14252.5|14250.5|14252.6|14250.6|14252.7|14250.7|14252.5|14250.5|1
1646116380000|2022-03-01 06:33:00|14253.2|14251.2|14251.2|14249.2|14253.2|14251.2|14250.7|14248.7|121
1646116390000|2022-03-01 06:33:10|14251.1|14249.1|14252.6|14250.6|14252.9|14250.9|14250.6|14248.6|15
1646116400000|2022-03-01 06:33:20|14252.5|14250.5|14253.2|14251.2|14253.9|14251.9|14251.9|14249.9|24
1646116410000|2022-03-01 06:33:30|14253.4|14251.4|14254.1|14252.1|14254.1|14252.1|14252.5|14250.5|17
1646116420000|2022-03-01 06:33:40|14254.4|14252.4|14255.9|14253.9|14255.9|14253.9|14253.5|14251.5|93
1646116430000|2022-03-01 06:33:50|14256.1|14254.1|14256.5|14254.5|14256.7|14254.7|14255.9|14253.9|17
1646116440000|2022-03-01 06:34:00|14256.4|14254.4|14255.5|14253.5|14257.6|14255.6|14254|14252|38
1646116450000|2022-03-01 06:34:10|14255.6|14253.6|14254|14252|14255.6|14253.6|14254|14252|8
1646116460000|2022-03-01 06:34:20|14254.1|14252.1|14254.9|14252.9|14254.9|14252.9|14254.1|14252.1|6
1646116470000|2022-03-01 06:34:30|14255|14253|14255.9|14253.9|14256.1|14254.1|14254.9|14252.9|3
1646116480000|2022-03-01 06:34:40|14255.7|14253.7|14254.6|14252.6|14255.7|14253.7|14253.9|14251.9|9
1646116490000|2022-03-01 06:34:50|14254.4|14252.4|14256.4|14254.4|14256.4|14254.4|14253.9|14251.9|10
1646116500000|2022-03-01 06:35:00|14256.9|14254.9|14256.4|14254.4|14257|14255|14255.6|14253.6|12
1646116510000|2022-03-01 06:35:10|14256.2|14254.2|14257.4|14255.4|14257.4|14255.4|14255.6|14253.6|6
1646116520000|2022-03-01 06:35:20|14257|14255|14255.2|14253.2|14257|14255|14255|14253|20
1646116530000|2022-03-01 06:35:30|14255.1|14253.1|14255.7|14253.7|14256.2|14254.2|14255.1|14253.1|4
1646116540000|2022-03-01 06:35:40|14256.2|14254.2|14256.5|14254.5|14256.9|14254.9|14255.6|14253.6|15
1646116550000|2022-03-01 06:35:50|14256.6|14254.6|14255.1|14253.1|14256.7|14254.7|14254.6|14252.6|6
1646116560000|2022-03-01 06:36:00|14255.7|14253.7|14256.4|14254.4|14256.9|14254.9|14255.7|14253.7|5
1646116570000|2022-03-01 06:36:10|14256.9|14254.9|14255.9|14253.9|14257.4|14255.4|14255.6|14253.6|10
1646116580000|2022-03-01 06:36:20|14256|14254|14255|14253|14256|14254|14255|14253|3
1646116590000|2022-03-01 06:36:30|14255.1|14253.1|14254.9|14252.9|14255.1|14253.1|14254.9|14252.9|4
1646116600000|2022-03-01 06:36:40|14255|14253|14254.7|14252.7|14255.1|14253.1|14254.5|14252.5|6
1646116610000|2022-03-01 06:36:50|14254.9|14252.9|14254.7|14252.7|14255.5|14253.5|14254.1|14252.1|22
1646116620000|2022-03-01 06:37:00|14254.9|14252.9|14253.4|14251.4|14255.7|14253.7|14252.9|14250.9|23
1646116630000|2022-03-01 06:37:10|14253.2|14251.2|14253|14251|14253.4|14251.4|14252.4|14250.4|16
1646116640000|2022-03-01 06:37:20|14252.9|14250.9|14249.5|14247.5|14252.9|14250.9|14249.5|14247.5|31
1646116650000|2022-03-01 06:37:30|14250.2|14248.2|14249.5|14247.5|14250.4|14248.4|14249.1|14247.1|13
1646116660000|2022-03-01 06:37:40|14249.4|14247.4|14251.4|14249.4|14251.5|14249.5|14249.4|14247.4|5
1646116670000|2022-03-01 06:37:50|14251.1|14249.1|14251|14249|14252.1|14250.1|14250.5|14248.5|5
1646116680000|2022-03-01 06:38:00|14250.9|14248.9|14251.2|14249.2|14251.9|14249.9|14250.7|14248.7|3
1646116690000|2022-03-01 06:38:10|14251.4|14249.4|14252.7|14250.7|14252.7|14250.7|14251.4|14249.4|4
1646116700000|2022-03-01 06:38:20|14253.1|14251.1|14252.6|14250.6|14253.7|14251.7|14252.2|14250.2|11
1646116710000|2022-03-01 06:38:30|14253.5|14251.5|14251.9|14249.9|14253.5|14251.5|14251.9|14249.9|7
1646116720000|2022-03-01 06:38:40|14251.1|14249.1|14252.2|14250.2|14252.5|14250.5|14250.9|14248.9|8
1646116730000|2022-03-01 06:38:50|14252.4|14250.4|14253.6|14251.6|14253.7|14251.7|14252.4|14250.4|4
1646116740000|2022-03-01 06:39:00|14253.2|14251.2|14254.5|14252.5|14254.5|14252.5|14252.7|14250.7|5
1646116750000|2022-03-01 06:39:10|14254.6|14252.6|14253.7|14251.7|14256|14254|14253.7|14251.7|8
1646116760000|2022-03-01 06:39:20|14253.5|14251.5|14254.5|14252.5|14255.7|14253.7|14253.5|14251.5|7
1646116770000|2022-03-01 06:39:30|14254.7|14252.7|14254.4|14252.4|14256.4|14254.4|14254.4|14252.4|12
1646116780000|2022-03-01 06:39:40|14254.2|14252.2|14254.9|14252.9|14254.9|14252.9|14253.9|14251.9|1
1646116790000|2022-03-01 06:39:50|14255|14253|14253.5|14251.5|14255|14253|14253.1|14251.1|7
1646116800000|2022-03-01 06:40:00|14253.7|14251.7|14254.2|14252.2|14254.6|14252.6|14253.7|14251.7|0
1646116810000|2022-03-01 06:40:10|14254.4|14252.4|14255.1|14253.1|14255.2|14253.2|14254.4|14252.4|8
1646116820000|2022-03-01 06:40:20|14255|14253|14256|14254|14256|14254|14254.9|14252.9|12
1646116830000|2022-03-01 06:40:30|14255.1|14253.1|14252.1|14250.1|14255.1|14253.1|14252|14250|24
1646116840000|2022-03-01 06:40:40|14252.2|14250.2|14254.2|14252.2|14254.2|14252.2|14251.9|14249.9|11
1646116850000|2022-03-01 06:40:50|14254.4|14252.4|14258|14256|14258.2|14256.2|14254.2|14252.2|31
1646116860000|2022-03-01 06:41:00|14258.1|14256.1|14257.6|14255.6|14259.4|14257.4|14257.4|14255.4|25
1646116870000|2022-03-01 06:41:10|14258.4|14256.4|14257.9|14255.9|14259.5|14257.5|14257.7|14255.7|14
1646116880000|2022-03-01 06:41:20|14258|14256|14257.2|14255.2|14259.7|14257.7|14257.1|14255.1|21
1646116890000|2022-03-01 06:41:30|14257.9|14255.9|14259|14257|14259|14257|14257.5|14255.5|22
1646116900000|2022-03-01 06:41:40|14259.1|14257.1|14257.9|14255.9|14260|14258|14257.5|14255.5|40
1646116910000|2022-03-01 06:41:50|14257.7|14255.7|14257.2|14255.2|14257.7|14255.7|14255.1|14253.1|18
1646116920000|2022-03-01 06:42:00|14257.1|14255.1|14256.7|14254.7|14257.2|14255.2|14256.5|14254.5|49
1646116930000|2022-03-01 06:42:10|14256.9|14254.9|14259.2|14257.2|14259.2|14257.2|14256.9|14254.9|14
1646116940000|2022-03-01 06:42:20|14259.1|14257.1|14256.7|14254.7|14259.4|14257.4|14255.6|14253.6|27
1646116950000|2022-03-01 06:42:30|14257|14255|14255.4|14253.4|14257.4|14255.4|14255.1|14253.1|36
1646116960000|2022-03-01 06:42:40|14255.2|14253.2|14255.5|14253.5|14257.1|14255.1|14255.1|14253.1|14
1646116970000|2022-03-01 06:42:50|14255.6|14253.6|14254|14252|14255.7|14253.7|14251.7|14249.7|41
1646116980000|2022-03-01 06:43:00|14254.1|14252.1|14254|14252|14254.5|14252.5|14253.1|14251.1|46
1646116990000|2022-03-01 06:43:10|14253.9|14251.9|14255|14253|14255|14253|14253.1|14251.1|11
1646117000000|2022-03-01 06:43:20|14255.1|14253.1|14254|14252|14256.4|14254.4|14254|14252|16
1646117010000|2022-03-01 06:43:30|14253.5|14251.5|14253.4|14251.4|14256.1|14254.1|14253.1|14251.1|52
1646117020000|2022-03-01 06:43:40|14253.5|14251.5|14251.9|14249.9|14254.1|14252.1|14251.1|14249.1|24
1646117030000|2022-03-01 06:43:50|14251.7|14249.7|14251.1|14249.1|14251.7|14249.7|14251|14249|13
1646117040000|2022-03-01 06:44:00|14251.4|14249.4|14251.7|14249.7|14252.7|14250.7|14251.4|14249.4|22
1646117050000|2022-03-01 06:44:10|14251.6|14249.6|14254.1|14252.1|14254.4|14252.4|14251.2|14249.2|24
1646117060000|2022-03-01 06:44:20|14254|14252|14251.4|14249.4|14254|14252|14251.4|14249.4|11
1646117070000|2022-03-01 06:44:30|14251.5|14249.5|14251|14249|14252.6|14250.6|14251|14249|9
1646117080000|2022-03-01 06:44:40|14251.4|14249.4|14251.4|14249.4|14252|14250|14250.9|14248.9|32
1646117090000|2022-03-01 06:44:50|14250.7|14248.7|14252.7|14250.7|14252.7|14250.7|14250.7|14248.7|45
1646117100000|2022-03-01 06:45:00|14252.9|14250.9|14253.9|14251.9|14254.4|14252.4|14252.9|14250.9|2
1646117110000|2022-03-01 06:45:10|14253.5|14251.5|14253.6|14251.6|14254|14252|14252|14250|7
1646117120000|2022-03-01 06:45:20|14253.5|14251.5|14253.7|14251.7|14253.7|14251.7|14253.4|14251.4|3
1646117130000|2022-03-01 06:45:30|14253.9|14251.9|14253|14251|14253.9|14251.9|14253|14251|5
1646117140000|2022-03-01 06:45:40|14253.1|14251.1|14253.1|14251.1|14253.5|14251.5|14253|14251|4
1646117150000|2022-03-01 06:45:50|14253.2|14251.2|14254.9|14252.9|14255.1|14253.1|14253.2|14251.2|16
1646117160000|2022-03-01 06:46:00|14254.7|14252.7|14258.9|14256.9|14259|14257|14254.7|14252.7|46
1646117170000|2022-03-01 06:46:10|14259.1|14257.1|14259.5|14257.5|14259.5|14257.5|14258.2|14256.2|18
1646117180000|2022-03-01 06:46:20|14259.4|14257.4|14259.1|14257.1|14259.4|14257.4|14258.4|14256.4|7
1646117190000|2022-03-01 06:46:30|14258.7|14256.7|14258.6|14256.6|14258.7|14256.7|14258.2|14256.2|3
1646117200000|2022-03-01 06:46:40|14259.1|14257.1|14256.9|14254.9|14259.2|14257.2|14256.9|14254.9|10
1646117210000|2022-03-01 06:46:50|14256.7|14254.7|14256.6|14254.6|14257|14255|14255.6|14253.6|8
1646117220000|2022-03-01 06:47:00|14256.5|14254.5|14257.2|14255.2|14257.9|14255.9|14256.5|14254.5|12
1646117230000|2022-03-01 06:47:10|14257.1|14255.1|14257.1|14255.1|14257.6|14255.6|14257.1|14255.1|1
1646117240000|2022-03-01 06:47:20|14257.2|14255.2|14257.4|14255.4|14257.6|14255.6|14257.2|14255.2|2
1646117250000|2022-03-01 06:47:30|14257.5|14255.5|14256.6|14254.6|14257.6|14255.6|14256.6|14254.6|15
1646117260000|2022-03-01 06:47:40|14256.4|14254.4|14256.4|14254.4|14256.4|14254.4|14254.4|14252.4|25
1646117270000|2022-03-01 06:47:50|14256.2|14254.2|14255.6|14253.6|14256.6|14254.6|14255.1|14253.1|9
1646117280000|2022-03-01 06:48:00|14255.2|14253.2|14255.1|14253.1|14255.5|14253.5|14255.1|14253.1|3
1646117290000|2022-03-01 06:48:10|14255|14253|14255.6|14253.6|14255.6|14253.6|14254.5|14252.5|9
1646117300000|2022-03-01 06:48:20|14255.7|14253.7|14255.7|14253.7|14256.4|14254.4|14255.6|14253.6|22
1646117310000|2022-03-01 06:48:30|14255.9|14253.9|14254.2|14252.2|14255.9|14253.9|14253.5|14251.5|8
1646117320000|2022-03-01 06:48:40|14253.6|14251.6|14254|14252|14254.2|14252.2|14253.1|14251.1|11
1646117330000|2022-03-01 06:48:50|14253.9|14251.9|14252.6|14250.6|14254.4|14252.4|14252.2|14250.2|6
1646117340000|2022-03-01 06:49:00|14252.7|14250.7|14251.7|14249.7|14253|14251|14251.2|14249.2|5
1646117350000|2022-03-01 06:49:10|14251.6|14249.6|14252.6|14250.6|14252.6|14250.6|14250.4|14248.4|21
1646117360000|2022-03-01 06:49:20|14252.5|14250.5|14252.5|14250.5|14252.6|14250.6|14251.6|14249.6|4
1646117370000|2022-03-01 06:49:30|14252.6|14250.6|14254.2|14252.2|14254.2|14252.2|14252.6|14250.6|12
1646117380000|2022-03-01 06:49:40|14254.1|14252.1|14255.5|14253.5|14255.5|14253.5|14254.1|14252.1|4
1646117390000|2022-03-01 06:49:50|14255.4|14253.4|14256.7|14254.7|14256.7|14254.7|14255|14253|32
1646117400000|2022-03-01 06:50:00|14256.6|14254.6|14256.6|14254.6|14257.9|14255.9|14255.6|14253.6|21
1646117410000|2022-03-01 06:50:10|14256.7|14254.7|14257.6|14255.6|14257.6|14255.6|14256.5|14254.5|6
1646117420000|2022-03-01 06:50:20|14257.5|14255.5|14255.6|14253.6|14257.5|14255.5|14255.6|14253.6|6
1646117430000|2022-03-01 06:50:30|14255.7|14253.7|14255.7|14253.7|14256.1|14254.1|14255.5|14253.5|6
1646117440000|2022-03-01 06:50:40|14255.5|14253.5|14255|14253|14255.9|14253.9|14255|14253|7
1646117450000|2022-03-01 06:50:50|14255.1|14253.1|14257.4|14255.4|14259|14257|14255.1|14253.1|20
1646117460000|2022-03-01 06:51:00|14258.2|14256.2|14259|14257|14259.5|14257.5|14258.1|14256.1|12
1646117470000|2022-03-01 06:51:10|14259.1|14257.1|14259.2|14257.2|14259.6|14257.6|14258.9|14256.9|19
1646117480000|2022-03-01 06:51:20|14259.4|14257.4|14259.1|14257.1|14259.5|14257.5|14258.7|14256.7|1
1646117490000|2022-03-01 06:51:30|14259.2|14257.2|14259.9|14257.9|14259.9|14257.9|14259.2|14257.2|8
1646117500000|2022-03-01 06:51:40|14260|14258|14263.9|14261.9|14264.4|14262.4|14260|14258|77
1646117510000|2022-03-01 06:51:50|14263.5|14261.5|14262.7|14260.7|14264.6|14262.6|14261.7|14259.7|26
1646117520000|2022-03-01 06:52:00|14262.6|14260.6|14262.2|14260.2|14262.6|14260.6|14261.9|14259.9|3
1646117530000|2022-03-01 06:52:10|14262.1|14260.1|14261.1|14259.1|14262.1|14260.1|14260.2|14258.2|13
1646117540000|2022-03-01 06:52:20|14261|14259|14261.1|14259.1|14262|14260|14260.7|14258.7|6
1646117550000|2022-03-01 06:52:30|14261|14259|14259.1|14257.1|14261|14259|14259.1|14257.1|9
1646117560000|2022-03-01 06:52:40|14259.4|14257.4|14257.1|14255.1|14259.6|14257.6|14257|14255|22
1646117570000|2022-03-01 06:52:50|14257|14255|14256.7|14254.7|14258.4|14256.4|14256.7|14254.7|15
1646117580000|2022-03-01 06:53:00|14256.6|14254.6|14257.1|14255.1|14257.4|14255.4|14256.6|14254.6|1
1646117590000|2022-03-01 06:53:10|14256.9|14254.9|14255.9|14253.9|14257.1|14255.1|14255.7|14253.7|19
1646117600000|2022-03-01 06:53:20|14255.6|14253.6|14256.6|14254.6|14256.9|14254.9|14254.9|14252.9|20
1646117610000|2022-03-01 06:53:30|14256.7|14254.7|14256.7|14254.7|14257.2|14255.2|14256.7|14254.7|8
1646117620000|2022-03-01 06:53:40|14256.5|14254.5|14256.4|14254.4|14257|14255|14256|14254|7
1646117630000|2022-03-01 06:53:50|14256.1|14254.1|14255|14253|14256.4|14254.4|14255|14253|10
1646117640000|2022-03-01 06:54:00|14254.9|14252.9|14254.2|14252.2|14255|14253|14254.2|14252.2|11
1646117650000|2022-03-01 06:54:10|14254.4|14252.4|14253.6|14251.6|14254.4|14252.4|14253.6|14251.6|6
1646117660000|2022-03-01 06:54:20|14253.7|14251.7|14252.4|14250.4|14254|14252|14252.4|14250.4|12
1646117670000|2022-03-01 06:54:30|14252.6|14250.6|14253.6|14251.6|14253.7|14251.7|14252.6|14250.6|4
1646117680000|2022-03-01 06:54:40|14253.7|14251.7|14252.4|14250.4|14254|14252|14252.4|14250.4|6
1646117690000|2022-03-01 06:54:50|14252.5|14250.5|14252.9|14250.9|14253.7|14251.7|14252.4|14250.4|7
1646117700000|2022-03-01 06:55:00|14252.7|14250.7|14252|14250|14253.1|14251.1|14251.6|14249.6|9
1646117710000|2022-03-01 06:55:10|14251.9|14249.9|14251.7|14249.7|14252.2|14250.2|14251.6|14249.6|2
1646117720000|2022-03-01 06:55:20|14251.2|14249.2|14251.7|14249.7|14252.4|14250.4|14251.2|14249.2|13
1646117730000|2022-03-01 06:55:30|14252.4|14250.4|14252.4|14250.4|14253.4|14251.4|14252.4|14250.4|27
1646117740000|2022-03-01 06:55:40|14252|14250|14252.5|14250.5|14252.7|14250.7|14252|14250|5
1646117750000|2022-03-01 06:55:50|14252.6|14250.6|14252.9|14250.9|14253|14251|14252.5|14250.5|4
1646117760000|2022-03-01 06:56:00|14252.7|14250.7|14252.2|14250.2|14252.7|14250.7|14252|14250|4
1646117770000|2022-03-01 06:56:10|14252.1|14250.1|14252.4|14250.4|14252.4|14250.4|14252.1|14250.1|3
1646117780000|2022-03-01 06:56:20|14251.4|14249.4|14251.9|14249.9|14252|14250|14250.6|14248.6|34
1646117790000|2022-03-01 06:56:30|14252|14250|14250.5|14248.5|14252.4|14250.4|14250.2|14248.2|56
1646117800000|2022-03-01 06:56:40|14250.6|14248.6|14250.6|14248.6|14252|14250|14250.6|14248.6|21
1646117810000|2022-03-01 06:56:50|14250.4|14248.4|14250.9|14248.9|14251.1|14249.1|14249|14247|68
1646117820000|2022-03-01 06:57:00|14250.7|14248.7|14251.4|14249.4|14252.1|14250.1|14249.6|14247.6|41
1646117830000|2022-03-01 06:57:10|14251.5|14249.5|14251.7|14249.7|14251.7|14249.7|14251.2|14249.2|3
1646117840000|2022-03-01 06:57:20|14251.9|14249.9|14251.6|14249.6|14252|14250|14251.4|14249.4|2
1646117850000|2022-03-01 06:57:30|14251.7|14249.7|14252.4|14250.4|14252.4|14250.4|14251.6|14249.6|10
1646117860000|2022-03-01 06:57:40|14252.6|14250.6|14255.5|14253.5|14255.5|14253.5|14252.6|14250.6|40
1646117870000|2022-03-01 06:57:50|14254.9|14252.9|14255.9|14253.9|14256.4|14254.4|14254.9|14252.9|6
1646117880000|2022-03-01 06:58:00|14256|14254|14255.9|14253.9|14256.5|14254.5|14255.4|14253.4|9
1646117890000|2022-03-01 06:58:10|14255.6|14253.6|14257.5|14255.5|14257.6|14255.6|14255.5|14253.5|31
1646117900000|2022-03-01 06:58:20|14257.6|14255.6|14259|14257|14259.7|14257.7|14257.6|14255.6|26
1646117910000|2022-03-01 06:58:30|14258.9|14256.9|14258.9|14256.9|14259.4|14257.4|14258.9|14256.9|7
1646117920000|2022-03-01 06:58:40|14258.7|14256.7|14258|14256|14258.9|14256.9|14258|14256|2
1646117930000|2022-03-01 06:58:50|14258.9|14256.9|14258.5|14256.5|14259.7|14257.7|14258.2|14256.2|22
1646117940000|2022-03-01 06:59:00|14258.7|14256.7|14258.4|14256.4|14259.1|14257.1|14257.7|14255.7|3
1646117950000|2022-03-01 06:59:10|14258.1|14256.1|14257.9|14255.9|14258.1|14256.1|14257.6|14255.6|5
1646117960000|2022-03-01 06:59:20|14258|14256|14257.1|14255.1|14258.2|14256.2|14256.7|14254.7|14
1646117970000|2022-03-01 06:59:30|14257|14255|14256.6|14254.6|14257.2|14255.2|14256.2|14254.2|2
1646117980000|2022-03-01 06:59:40|14256.9|14254.9|14257.1|14255.1|14257.1|14255.1|14256.2|14254.2|3
1646117990000|2022-03-01 06:59:50|14257|14255|14257.2|14255.2|14257.5|14255.5|14256.6|14254.6|14
1646118000000|2022-03-01 07:00:00|14257.5|14255.5|14257.6|14255.6|14258.6|14256.6|14257.1|14255.1|24
1646118010000|2022-03-01 07:00:10|14257.5|14255.5|14259.2|14257.2|14259.4|14257.4|14257|14255|28
1646118020000|2022-03-01 07:00:20|14258.9|14256.9|14258.5|14256.5|14258.9|14256.9|14257.4|14255.4|6
1646118030000|2022-03-01 07:00:30|14258.6|14256.6|14257.4|14255.4|14258.6|14256.6|14257.1|14255.1|9
1646118040000|2022-03-01 07:00:40|14257.6|14255.6|14256.6|14254.6|14257.6|14255.6|14256.4|14254.4|65
1646118050000|2022-03-01 07:00:50|14256.5|14254.5|14257.7|14255.7|14257.7|14255.7|14256.5|14254.5|16
1646118060000|2022-03-01 07:01:00|14258.5|14256.5|14262.2|14260.2|14262.2|14260.2|14257|14255|85
1646118070000|2022-03-01 07:01:10|14262.6|14260.6|14267|14265|14267.6|14265.6|14262.6|14260.6|146
1646118080000|2022-03-01 07:01:20|14266.7|14264.7|14264.6|14262.6|14267.1|14265.1|14264.4|14262.4|22
1646118090000|2022-03-01 07:01:30|14265.1|14263.1|14265.1|14263.1|14265.4|14263.4|14264.6|14262.6|16
1646118100000|2022-03-01 07:01:40|14265.2|14263.2|14266.2|14264.2|14266.2|14264.2|14264.7|14262.7|13
1646118110000|2022-03-01 07:01:50|14266.1|14264.1|14265.2|14263.2|14267|14265|14265.1|14263.1|13
1646118120000|2022-03-01 07:02:00|14264.9|14262.9|14256.5|14254.5|14264.9|14262.9|14256.5|14254.5|50
1646118130000|2022-03-01 07:02:10|14256.6|14254.6|14258.5|14256.5|14258.5|14256.5|14256.6|14254.6|30
1646118140000|2022-03-01 07:02:20|14258.4|14256.4|14257.4|14255.4|14258.7|14256.7|14256.9|14254.9|13
1646118150000|2022-03-01 07:02:30|14257.5|14255.5|14257.9|14255.9|14258|14256|14257.1|14255.1|9
1646118160000|2022-03-01 07:02:40|14258.7|14256.7|14260.7|14258.7|14260.7|14258.7|14257.7|14255.7|20
1646118170000|2022-03-01 07:02:50|14260.5|14258.5|14263.6|14261.6|14263.6|14261.6|14260.5|14258.5|38
1646118180000|2022-03-01 07:03:00|14263.5|14261.5|14260.4|14258.4|14264.5|14262.5|14259.2|14257.2|25
1646118190000|2022-03-01 07:03:10|14259.2|14257.2|14258|14256|14259.6|14257.6|14257.6|14255.6|7
1646118200000|2022-03-01 07:03:20|14257.9|14255.9|14257.4|14255.4|14257.9|14255.9|14256.5|14254.5|13
1646118210000|2022-03-01 07:03:30|14257.2|14255.2|14254.2|14252.2|14257.2|14255.2|14254.2|14252.2|58
1646118220000|2022-03-01 07:03:40|14254.4|14252.4|14255.4|14253.4|14255.6|14253.6|14253.5|14251.5|29
1646118230000|2022-03-01 07:03:50|14255.2|14253.2|14254.4|14252.4|14255.2|14253.2|14253.4|14251.4|7
1646118240000|2022-03-01 07:04:00|14254.5|14252.5|14254.9|14252.9|14255|14253|14254.2|14252.2|16
1646118250000|2022-03-01 07:04:10|14254.7|14252.7|14256.2|14254.2|14256.7|14254.7|14254.1|14252.1|18
1646118260000|2022-03-01 07:04:20|14256.5|14254.5|14258.1|14256.1|14258.2|14256.2|14255.9|14253.9|10
1646118270000|2022-03-01 07:04:30|14258|14256|14261.9|14259.9|14262|14260|14257.5|14255.5|17
1646118280000|2022-03-01 07:04:40|14262|14260|14261.7|14259.7|14262|14260|14260.7|14258.7|8
1646118290000|2022-03-01 07:04:50|14261.5|14259.5|14261.4|14259.4|14262|14260|14260.9|14258.9|7
1646118300000|2022-03-01 07:05:00|14261.5|14259.5|14259.7|14257.7|14262.1|14260.1|14259.1|14257.1|27
1646118310000|2022-03-01 07:05:10|14260|14258|14259.2|14257.2|14260.2|14258.2|14259.1|14257.1|21
1646118320000|2022-03-01 07:05:20|14259.1|14257.1|14259.4|14257.4|14260.6|14258.6|14259.1|14257.1|11
1646118330000|2022-03-01 07:05:30|14259.2|14257.2|14261.1|14259.1|14261.2|14259.2|14258.7|14256.7|18
1646118340000|2022-03-01 07:05:40|14260.9|14258.9|14262.4|14260.4|14263.1|14261.1|14260.4|14258.4|30
1646118350000|2022-03-01 07:05:50|14262.6|14260.6|14266.7|14264.7|14266.7|14264.7|14262.1|14260.1|26
1646118360000|2022-03-01 07:06:00|14266.6|14264.6|14267.2|14265.2|14268.5|14266.5|14266.5|14264.5|46
1646118370000|2022-03-01 07:06:10|14267.4|14265.4|14295.5|14293.5|14302.4|14300.4|14267.1|14265.1|994
1646118380000|2022-03-01 07:06:20|14296.1|14294.1|14291.6|14289.6|14296.1|14294.1|14290.6|14288.6|125
1646118390000|2022-03-01 07:06:30|14291.5|14289.5|14293.1|14291.1|14295|14293|14288.6|14286.6|61
1646118400000|2022-03-01 07:06:40|14293|14291|14296.9|14294.9|14296.9|14294.9|14291.9|14289.9|39
1646118410000|2022-03-01 07:06:50|14297|14295|14299.1|14297.1|14300.2|14298.2|14297|14295|50
1646118420000|2022-03-01 07:07:00|14298|14296|14296.7|14294.7|14298.7|14296.7|14292|14290|90
1646118430000|2022-03-01 07:07:10|14297|14295|14295|14293|14297.9|14295.9|14293.7|14291.7|39
1646118440000|2022-03-01 07:07:20|14295.1|14293.1|14296.1|14294.1|14297.9|14295.9|14295.1|14293.1|17
1646118450000|2022-03-01 07:07:30|14295|14293|14296.5|14294.5|14297.2|14295.2|14293.1|14291.1|48
1646118460000|2022-03-01 07:07:40|14296.7|14294.7|14299.6|14297.6|14303.1|14301.1|14296.2|14294.2|147
1646118470000|2022-03-01 07:07:50|14300.6|14298.6|14323.9|14321.9|14326.4|14324.4|14300|14298|566
1646118480000|2022-03-01 07:08:00|14323.6|14321.6|14320.9|14318.9|14324.6|14322.6|14319.4|14317.4|84
1646118490000|2022-03-01 07:08:10|14321|14319|14324.4|14322.4|14324.4|14322.4|14319.2|14317.2|86
1646118500000|2022-03-01 07:08:20|14324.2|14322.2|14326.5|14324.5|14327.1|14325.1|14324|14322|87
1646118510000|2022-03-01 07:08:30|14326.4|14324.4|14332.1|14330.1|14333.7|14331.7|14325.9|14323.9|194
1646118520000|2022-03-01 07:08:40|14331.7|14329.7|14330.6|14328.6|14334.2|14332.2|14329.2|14327.2|72
1646118530000|2022-03-01 07:08:50|14329.9|14327.9|14329.7|14327.7|14331.5|14329.5|14328.9|14326.9|71
1646118540000|2022-03-01 07:09:00|14329.6|14327.6|14329.2|14327.2|14329.6|14327.6|14328|14326|136
1646118550000|2022-03-01 07:09:10|14329.4|14327.4|14329|14327|14330.1|14328.1|14328|14326|43
1646118560000|2022-03-01 07:09:20|14329.1|14327.1|14324.5|14322.5|14330|14328|14324.5|14322.5|38
1646118570000|2022-03-01 07:09:30|14324.4|14322.4|14321.5|14319.5|14324.9|14322.9|14321.1|14319.1|73
1646118580000|2022-03-01 07:09:40|14321.4|14319.4|14323|14321|14323.2|14321.2|14319.4|14317.4|45
1646118590000|2022-03-01 07:09:50|14323.1|14321.1|14327.1|14325.1|14327.1|14325.1|14321|14319|37
1646118600000|2022-03-01 07:10:00|14327.6|14325.6|14325.2|14323.2|14329.9|14327.9|14323.4|14321.4|100
1646118610000|2022-03-01 07:10:10|14325.1|14323.1|14323.5|14321.5|14326.9|14324.9|14323.5|14321.5|16
1646118620000|2022-03-01 07:10:20|14323.7|14321.7|14320.9|14318.9|14325.7|14323.7|14320.7|14318.7|29
1646118630000|2022-03-01 07:10:30|14321|14319|14320.1|14318.1|14321|14319|14318.7|14316.7|21
1646118640000|2022-03-01 07:10:40|14320.2|14318.2|14320.9|14318.9|14323.2|14321.2|14320.2|14318.2|31
1646118650000|2022-03-01 07:10:50|14320.7|14318.7|14321.9|14319.9|14322.1|14320.1|14320.1|14318.1|13
1646118660000|2022-03-01 07:11:00|14322|14320|14320.5|14318.5|14322.6|14320.6|14319.5|14317.5|17
1646118670000|2022-03-01 07:11:10|14319.9|14317.9|14319.5|14317.5|14320.7|14318.7|14319.2|14317.2|19
1646118680000|2022-03-01 07:11:20|14319.4|14317.4|14319.9|14317.9|14323|14321|14319.2|14317.2|66
1646118690000|2022-03-01 07:11:30|14320|14318|14320.9|14318.9|14321.7|14319.7|14319.5|14317.5|28
1646118700000|2022-03-01 07:11:40|14320.7|14318.7|14318.9|14316.9|14321.7|14319.7|14318.6|14316.6|32
1646118710000|2022-03-01 07:11:50|14319|14317|14314.1|14312.1|14319.2|14317.2|14312.7|14310.7|73
1646118720000|2022-03-01 07:12:00|14314.2|14312.2|14316|14314|14318.1|14316.1|14314.2|14312.2|41
1646118730000|2022-03-01 07:12:10|14316.5|14314.5|14316|14314|14318|14316|14312.9|14310.9|70
1646118740000|2022-03-01 07:12:20|14315.9|14313.9|14312.2|14310.2|14315.9|14313.9|14311.9|14309.9|23
1646118750000|2022-03-01 07:12:30|14312.4|14310.4|14311.2|14309.2|14313.4|14311.4|14311|14309|34
1646118760000|2022-03-01 07:12:40|14311.4|14309.4|14310.1|14308.1|14311.9|14309.9|14310|14308|20
1646118770000|2022-03-01 07:12:50|14310|14308|14307.6|14305.6|14310.5|14308.5|14307.2|14305.2|33
1646118780000|2022-03-01 07:13:00|14307.7|14305.7|14307|14305|14308|14306|14306.9|14304.9|15
1646118790000|2022-03-01 07:13:10|14307.1|14305.1|14304.9|14302.9|14307.1|14305.1|14303.9|14301.9|36
1646118800000|2022-03-01 07:13:20|14304.6|14302.6|14304.5|14302.5|14305.6|14303.6|14303.2|14301.2|39
1646118810000|2022-03-01 07:13:30|14304.9|14302.9|14305.2|14303.2|14306.7|14304.7|14304.6|14302.6|28
1646118820000|2022-03-01 07:13:40|14305.4|14303.4|14307.5|14305.5|14309.9|14307.9|14305.4|14303.4|70
1646118830000|2022-03-01 07:13:50|14307.6|14305.6|14307|14305|14308.5|14306.5|14306|14304|27
1646118840000|2022-03-01 07:14:00|14306.9|14304.9|14311.7|14309.7|14311.7|14309.7|14306.9|14304.9|29
1646118850000|2022-03-01 07:14:10|14311.6|14309.6|14308.6|14306.6|14313|14311|14308.6|14306.6|22
1646118860000|2022-03-01 07:14:20|14308.5|14306.5|14307.7|14305.7|14308.7|14306.7|14306.9|14304.9|29
1646118870000|2022-03-01 07:14:30|14308|14306|14304.4|14302.4|14308|14306|14304.4|14302.4|79
1646118880000|2022-03-01 07:14:40|14304.7|14302.7|14304.9|14302.9|14305.2|14303.2|14303.7|14301.7|16
1646118890000|2022-03-01 07:14:50|14305|14303|14307.1|14305.1|14307.2|14305.2|14305|14303|19
1646118900000|2022-03-01 07:15:00|14306.9|14304.9|14307|14305|14307.6|14305.6|14305|14303|24
1646118910000|2022-03-01 07:15:10|14310.6|14308.6|14309.5|14307.5|14311.7|14309.7|14309.2|14307.2|106
1646118920000|2022-03-01 07:15:20|14309.4|14307.4|14305.5|14303.5|14309.4|14307.4|14305.4|14303.4|25
1646118930000|2022-03-01 07:15:30|14305.6|14303.6|14305.7|14303.7|14306.7|14304.7|14305|14303|63
1646118940000|2022-03-01 07:15:40|14305.6|14303.6|14307.5|14305.5|14308.9|14306.9|14305.4|14303.4|33
1646118950000|2022-03-01 07:15:50|14307.4|14305.4|14308|14306|14308.6|14306.6|14307.1|14305.1|12
1646118960000|2022-03-01 07:16:00|14308.1|14306.1|14309.6|14307.6|14309.7|14307.7|14307.7|14305.7|17
1646118970000|2022-03-01 07:16:10|14309.7|14307.7|14309.6|14307.6|14310.4|14308.4|14308.7|14306.7|11
1646118980000|2022-03-01 07:16:20|14309.5|14307.5|14310.2|14308.2|14310.4|14308.4|14309.4|14307.4|3
1646118990000|2022-03-01 07:16:30|14310.5|14308.5|14311.5|14309.5|14312|14310|14309.6|14307.6|29
1646119000000|2022-03-01 07:16:40|14311.6|14309.6|14312.2|14310.2|14312.2|14310.2|14310.9|14308.9|8
1646119010000|2022-03-01 07:16:50|14312.1|14310.1|14316.5|14314.5|14318.5|14316.5|14312.1|14310.1|62
1646119020000|2022-03-01 07:17:00|14316.6|14314.6|14314.4|14312.4|14316.6|14314.6|14313.5|14311.5|20
1646119030000|2022-03-01 07:17:10|14314.2|14312.2|14314.9|14312.9|14315.6|14313.6|14311.2|14309.2|10
1646119040000|2022-03-01 07:17:20|14315|14313|14315.5|14313.5|14316|14314|14314.5|14312.5|7
1646119050000|2022-03-01 07:17:30|14315.6|14313.6|14313.4|14311.4|14315.9|14313.9|14312.9|14310.9|4
1646119060000|2022-03-01 07:17:40|14313.2|14311.2|14312.5|14310.5|14313.2|14311.2|14310.6|14308.6|14
1646119070000|2022-03-01 07:17:50|14312.7|14310.7|14311.1|14309.1|14312.9|14310.9|14310.2|14308.2|31
1646119080000|2022-03-01 07:18:00|14311|14309|14311.5|14309.5|14311.9|14309.9|14310.5|14308.5|9
1646119090000|2022-03-01 07:18:10|14311.4|14309.4|14309.4|14307.4|14311.5|14309.5|14308.7|14306.7|8
1646119100000|2022-03-01 07:18:20|14309.5|14307.5|14308.5|14306.5|14309.5|14307.5|14307.5|14305.5|17
1646119110000|2022-03-01 07:18:30|14308.4|14306.4|14308.7|14306.7|14309.9|14307.9|14307.7|14305.7|16
1646119120000|2022-03-01 07:18:40|14308.5|14306.5|14308.2|14306.2|14308.7|14306.7|14307.9|14305.9|36
1646119130000|2022-03-01 07:18:50|14308.4|14306.4|14308.9|14306.9|14309.9|14307.9|14308|14306|43
1646119140000|2022-03-01 07:19:00|14309|14307|14310.1|14308.1|14311.2|14309.2|14308|14306|25
1646119150000|2022-03-01 07:19:10|14310.2|14308.2|14311.1|14309.1|14312.2|14310.2|14309.6|14307.6|75
1646119160000|2022-03-01 07:19:20|14311|14309|14311.4|14309.4|14312|14310|14310.2|14308.2|35
1646119170000|2022-03-01 07:19:30|14311.5|14309.5|14310.6|14308.6|14312|14310|14309.2|14307.2|12
1646119180000|2022-03-01 07:19:40|14310.7|14308.7|14310.9|14308.9|14311.7|14309.7|14310.6|14308.6|2
1646119190000|2022-03-01 07:19:50|14310.7|14308.7|14309.6|14307.6|14310.7|14308.7|14309.5|14307.5|1
1646119200000|2022-03-01 07:20:00|14309.5|14307.5|14310.4|14308.4|14310.5|14308.5|14308.4|14306.4|15
1646119210000|2022-03-01 07:20:10|14310.2|14308.2|14310.1|14308.1|14312.7|14310.7|14309.7|14307.7|22
1646119220000|2022-03-01 07:20:20|14310|14308|14312.1|14310.1|14312.6|14310.6|14309.5|14307.5|10
1646119230000|2022-03-01 07:20:30|14312.2|14310.2|14311.7|14309.7|14312.7|14310.7|14310.4|14308.4|7
1646119240000|2022-03-01 07:20:40|14311.9|14309.9|14311.1|14309.1|14313.4|14311.4|14310.7|14308.7|14
1646119250000|2022-03-01 07:20:50|14310.9|14308.9|14312.1|14310.1|14313.2|14311.2|14310.6|14308.6|6
1646119260000|2022-03-01 07:21:00|14312|14310|14315.2|14313.2|14315.2|14313.2|14312|14310|18
1646119270000|2022-03-01 07:21:10|14315.1|14313.1|14313.2|14311.2|14317.5|14315.5|14312|14310|37
1646119280000|2022-03-01 07:21:20|14313.4|14311.4|14315.2|14313.2|14315.2|14313.2|14312.2|14310.2|8
1646119290000|2022-03-01 07:21:30|14316.6|14314.6|14315.6|14313.6|14317.1|14315.1|14315|14313|10
1646119300000|2022-03-01 07:21:40|14315.7|14313.7|14313.5|14311.5|14316.4|14314.4|14313.1|14311.1|11
1646119310000|2022-03-01 07:21:50|14313.6|14311.6|14314.5|14312.5|14315.5|14313.5|14313.6|14311.6|6
1646119320000|2022-03-01 07:22:00|14314.4|14312.4|14311.9|14309.9|14315.4|14313.4|14311.9|14309.9|20
1646119330000|2022-03-01 07:22:10|14311.7|14309.7|14309.6|14307.6|14311.9|14309.9|14309.6|14307.6|20
1646119340000|2022-03-01 07:22:20|14309.5|14307.5|14310.7|14308.7|14311.7|14309.7|14309.5|14307.5|7
1646119350000|2022-03-01 07:22:30|14310.6|14308.6|14311.4|14309.4|14311.5|14309.5|14310.2|14308.2|4
1646119360000|2022-03-01 07:22:40|14311.2|14309.2|14310.9|14308.9|14311.9|14309.9|14309.6|14307.6|20
1646119370000|2022-03-01 07:22:50|14310.6|14308.6|14310.4|14308.4|14311.1|14309.1|14309.9|14307.9|3
1646119380000|2022-03-01 07:23:00|14310.5|14308.5|14311|14309|14311.4|14309.4|14310.1|14308.1|16
1646119390000|2022-03-01 07:23:10|14310.9|14308.9|14312.2|14310.2|14312.2|14310.2|14310.7|14308.7|31
1646119400000|2022-03-01 07:23:20|14312.4|14310.4|14312.1|14310.1|14312.4|14310.4|14309.7|14307.7|69
1646119410000|2022-03-01 07:23:30|14312|14310|14310.4|14308.4|14312.7|14310.7|14310.2|14308.2|16
1646119420000|2022-03-01 07:23:40|14310.5|14308.5|14312.1|14310.1|14312.7|14310.7|14310.5|14308.5|7
1646119430000|2022-03-01 07:23:50|14312|14310|14309.9|14307.9|14312|14310|14309.7|14307.7|5
1646119440000|2022-03-01 07:24:00|14309.7|14307.7|14309.1|14307.1|14310.1|14308.1|14308.5|14306.5|20
1646119450000|2022-03-01 07:24:10|14309.4|14307.4|14307.9|14305.9|14310.7|14308.7|14307.9|14305.9|49
1646119460000|2022-03-01 07:24:20|14307.7|14305.7|14306.4|14304.4|14308|14306|14305.9|14303.9|23
1646119470000|2022-03-01 07:24:30|14306.2|14304.2|14307|14305|14307.5|14305.5|14305.6|14303.6|96
1646119480000|2022-03-01 07:24:40|14307.1|14305.1|14306.6|14304.6|14307.9|14305.9|14306.4|14304.4|23
1646119490000|2022-03-01 07:24:50|14306.7|14304.7|14309.9|14307.9|14310.7|14308.7|14306|14304|19
1646119500000|2022-03-01 07:25:00|14310|14308|14308.7|14306.7|14311.2|14309.2|14308|14306|29
1646119510000|2022-03-01 07:25:10|14308.9|14306.9|14308.4|14306.4|14310.6|14308.6|14308.4|14306.4|16
1646119520000|2022-03-01 07:25:20|14308.2|14306.2|14309.7|14307.7|14309.9|14307.9|14308.2|14306.2|6
1646119530000|2022-03-01 07:25:30|14309.6|14307.6|14313|14311|14313.1|14311.1|14309.1|14307.1|24
1646119540000|2022-03-01 07:25:40|14311.9|14309.9|14312|14310|14312.4|14310.4|14311|14309|10
1646119550000|2022-03-01 07:25:50|14312.1|14310.1|14313.6|14311.6|14313.6|14311.6|14312|14310|10
1646119560000|2022-03-01 07:26:00|14313.5|14311.5|14311.1|14309.1|14313.6|14311.6|14310.4|14308.4|18
1646119570000|2022-03-01 07:26:10|14311|14309|14313.9|14311.9|14314|14312|14310.4|14308.4|12
1646119580000|2022-03-01 07:26:20|14313|14311|14315.2|14313.2|14315.9|14313.9|14312.9|14310.9|47
1646119590000|2022-03-01 07:26:30|14315.4|14313.4|14314.9|14312.9|14317.1|14315.1|14314.9|14312.9|57
1646119600000|2022-03-01 07:26:40|14315|14313|14315.9|14313.9|14317|14315|14315|14313|20
1646119610000|2022-03-01 07:26:50|14315.7|14313.7|14312.4|14310.4|14315.7|14313.7|14312.2|14310.2|17
1646119620000|2022-03-01 07:27:00|14312.9|14310.9|14309.7|14307.7|14312.9|14310.9|14309.7|14307.7|24
1646119630000|2022-03-01 07:27:10|14310.1|14308.1|14310.6|14308.6|14311.6|14309.6|14309.9|14307.9|14
1646119640000|2022-03-01 07:27:20|14310.5|14308.5|14311.2|14309.2|14311.2|14309.2|14309.7|14307.7|5
1646119650000|2022-03-01 07:27:30|14311.1|14309.1|14310.6|14308.6|14312.2|14310.2|14310.2|14308.2|8
1646119660000|2022-03-01 07:27:40|14310|14308|14310.5|14308.5|14310.6|14308.6|14309|14307|9
1646119670000|2022-03-01 07:27:50|14310.6|14308.6|14314.7|14312.7|14314.7|14312.7|14310.1|14308.1|32
1646119680000|2022-03-01 07:28:00|14314.9|14312.9|14312.6|14310.6|14317.1|14315.1|14312.5|14310.5|28
1646119690000|2022-03-01 07:28:10|14312.4|14310.4|14310.1|14308.1|14312.4|14310.4|14309.6|14307.6|3
1646119700000|2022-03-01 07:28:20|14310|14308|14307.5|14305.5|14310|14308|14306.6|14304.6|39
1646119710000|2022-03-01 07:28:30|14307.1|14305.1|14306.5|14304.5|14307.2|14305.2|14305.6|14303.6|53
1646119720000|2022-03-01 07:28:40|14306.4|14304.4|14306.6|14304.6|14306.9|14304.9|14305.6|14303.6|4
1646119730000|2022-03-01 07:28:50|14305.9|14303.9|14305.1|14303.1|14305.9|14303.9|14304|14302|36
1646119740000|2022-03-01 07:29:00|14304.9|14302.9|14305.7|14303.7|14305.7|14303.7|14304.5|14302.5|13
1646119750000|2022-03-01 07:29:10|14306.1|14304.1|14306.4|14304.4|14306.6|14304.6|14304.6|14302.6|11
1646119760000|2022-03-01 07:29:20|14306|14304|14308.5|14306.5|14308.9|14306.9|14305.5|14303.5|7
1646119770000|2022-03-01 07:29:30|14307.6|14305.6|14308.1|14306.1|14308.4|14306.4|14306.6|14304.6|12
1646119780000|2022-03-01 07:29:40|14308|14306|14296.7|14294.7|14308|14306|14296.1|14294.1|101
1646119790000|2022-03-01 07:29:50|14296.6|14294.6|14297.2|14295.2|14299.7|14297.7|14296.5|14294.5|31
1646119800000|2022-03-01 07:30:00|14297.4|14295.4|14291|14289|14297.4|14295.4|14288.7|14286.7|113
1646119810000|2022-03-01 07:30:10|14291.1|14289.1|14292.7|14290.7|14293|14291|14288.1|14286.1|48
1646119820000|2022-03-01 07:30:20|14292.6|14290.6|14294.6|14292.6|14297.6|14295.6|14292.5|14290.5|26
1646119830000|2022-03-01 07:30:30|14294.5|14292.5|14296.1|14294.1|14296.6|14294.6|14294.5|14292.5|17
1646119840000|2022-03-01 07:30:40|14296|14294|14296.6|14294.6|14296.7|14294.7|14296|14294|7
1646119850000|2022-03-01 07:30:50|14296.7|14294.7|14297.2|14295.2|14298.2|14296.2|14295.7|14293.7|29
1646119860000|2022-03-01 07:31:00|14297.1|14295.1|14294.7|14292.7|14297.1|14295.1|14294.6|14292.6|28
1646119870000|2022-03-01 07:31:10|14294.6|14292.6|14293.6|14291.6|14294.6|14292.6|14293.2|14291.2|10
1646119880000|2022-03-01 07:31:20|14293.7|14291.7|14294.2|14292.2|14294.9|14292.9|14292.2|14290.2|37
1646119890000|2022-03-01 07:31:30|14294.9|14292.9|14292.6|14290.6|14294.9|14292.9|14292.1|14290.1|14
1646119900000|2022-03-01 07:31:40|14292.4|14290.4|14290.2|14288.2|14293|14291|14290.2|14288.2|12
1646119910000|2022-03-01 07:31:50|14290.4|14288.4|14289.1|14287.1|14291|14289|14289.1|14287.1|15
1646119920000|2022-03-01 07:32:00|14289.5|14287.5|14288.1|14286.1|14291.5|14289.5|14288.1|14286.1|63
1646119930000|2022-03-01 07:32:10|14288.2|14286.2|14293.1|14291.1|14293.1|14291.1|14287.9|14285.9|41
1646119940000|2022-03-01 07:32:20|14293|14291|14291.5|14289.5|14293.1|14291.1|14290.5|14288.5|17
1646119950000|2022-03-01 07:32:30|14291.6|14289.6|14289.4|14287.4|14291.6|14289.6|14288.7|14286.7|44
1646119960000|2022-03-01 07:32:40|14289.5|14287.5|14285.2|14283.2|14290.2|14288.2|14284.6|14282.6|56
1646119970000|2022-03-01 07:32:50|14285.1|14283.1|14286.7|14284.7|14288.2|14286.2|14285|14283|29
1646119980000|2022-03-01 07:33:00|14286.6|14284.6|14286.4|14284.4|14288.2|14286.2|14285.6|14283.6|64
1646119990000|2022-03-01 07:33:10|14286.2|14284.2|14289|14287|14290.2|14288.2|14285.9|14283.9|124
1646120000000|2022-03-01 07:33:20|14288.6|14286.6|14288.5|14286.5|14290.1|14288.1|14285.9|14283.9|55
1646120010000|2022-03-01 07:33:30|14288.1|14286.1|14289.7|14287.7|14290.1|14288.1|14288.1|14286.1|18
1646120020000|2022-03-01 07:33:40|14289.5|14287.5|14289.7|14287.7|14289.7|14287.7|14287.6|14285.6|59
1646120030000|2022-03-01 07:33:50|14290.1|14288.1|14290.1|14288.1|14290.5|14288.5|14288.4|14286.4|20
1646120040000|2022-03-01 07:34:00|14289.6|14287.6|14290.7|14288.7|14291.1|14289.1|14289.6|14287.6|7
1646120050000|2022-03-01 07:34:10|14290.9|14288.9|14290.1|14288.1|14290.9|14288.9|14289.9|14287.9|11
1646120060000|2022-03-01 07:34:20|14290.4|14288.4|14291|14289|14291.2|14289.2|14290|14288|9
1646120070000|2022-03-01 07:34:30|14290.9|14288.9|14293.9|14291.9|14295|14293|14290.9|14288.9|17
1646120080000|2022-03-01 07:34:40|14294|14292|14293.6|14291.6|14295|14293|14293.4|14291.4|16
1646120090000|2022-03-01 07:34:50|14293.5|14291.5|14294.5|14292.5|14295|14293|14292.5|14290.5|61
1646120100000|2022-03-01 07:35:00|14294.4|14292.4|14293|14291|14294.4|14292.4|14292.9|14290.9|16
1646120110000|2022-03-01 07:35:10|14294.4|14292.4|14292.1|14290.1|14294.5|14292.5|14290.6|14288.6|65
1646120120000|2022-03-01 07:35:20|14292|14290|14290.6|14288.6|14292|14290|14288.6|14286.6|27
1646120130000|2022-03-01 07:35:30|14290.5|14288.5|14289|14287|14290.5|14288.5|14289|14287|8
1646120140000|2022-03-01 07:35:40|14289.1|14287.1|14290.7|14288.7|14290.9|14288.9|14288.9|14286.9|27
1646120150000|2022-03-01 07:35:50|14290.5|14288.5|14290.1|14288.1|14292|14290|14289.5|14287.5|21
1646120160000|2022-03-01 07:36:00|14290.2|14288.2|14288|14286|14292.2|14290.2|14287.7|14285.7|76
1646120170000|2022-03-01 07:36:10|14287.6|14285.6|14293.6|14291.6|14293.6|14291.6|14287.6|14285.6|20
1646120180000|2022-03-01 07:36:20|14293|14291|14291|14289|14293.2|14291.2|14289.6|14287.6|21
1646120190000|2022-03-01 07:36:30|14290.9|14288.9|14289.5|14287.5|14291|14289|14287.1|14285.1|24
1646120200000|2022-03-01 07:36:40|14289.9|14287.9|14287|14285|14290|14288|14287|14285|31
1646120210000|2022-03-01 07:36:50|14287.1|14285.1|14285.2|14283.2|14287.7|14285.7|14284.9|14282.9|25
1646120220000|2022-03-01 07:37:00|14284.4|14282.4|14283.2|14281.2|14284.6|14282.6|14282.1|14280.1|57
1646120230000|2022-03-01 07:37:10|14283.4|14281.4|14280.5|14278.5|14283.4|14281.4|14279.4|14277.4|82
1646120240000|2022-03-01 07:37:20|14280.2|14278.2|14281.1|14279.1|14281.4|14279.4|14280.1|14278.1|9
1646120250000|2022-03-01 07:37:30|14281.2|14279.2|14284.6|14282.6|14285.4|14283.4|14281.1|14279.1|17
1646120260000|2022-03-01 07:37:40|14284.7|14282.7|14287|14285|14288.1|14286.1|14282.4|14280.4|27
1646120270000|2022-03-01 07:37:50|14286.9|14284.9|14287.9|14285.9|14288.1|14286.1|14285.9|14283.9|12
1646120280000|2022-03-01 07:38:00|14287.7|14285.7|14290|14288|14290.9|14288.9|14287.5|14285.5|32
1646120290000|2022-03-01 07:38:10|14290.1|14288.1|14290|14288|14290.6|14288.6|14288.2|14286.2|13
1646120300000|2022-03-01 07:38:20|14290.1|14288.1|14289.6|14287.6|14290.5|14288.5|14288|14286|21
1646120310000|2022-03-01 07:38:30|14289.4|14287.4|14286.1|14284.1|14289.7|14287.7|14286.1|14284.1|7
1646120320000|2022-03-01 07:38:40|14286.2|14284.2|14287.1|14285.1|14287.1|14285.1|14285.9|14283.9|9
1646120330000|2022-03-01 07:38:50|14287.2|14285.2|14287.2|14285.2|14288.6|14286.6|14286.5|14284.5|11
1646120340000|2022-03-01 07:39:00|14286.5|14284.5|14287.4|14285.4|14287.7|14285.7|14286.1|14284.1|12
1646120350000|2022-03-01 07:39:10|14286.9|14284.9|14286.6|14284.6|14288|14286|14286|14284|3
1646120360000|2022-03-01 07:39:20|14286.5|14284.5|14289.7|14287.7|14290.2|14288.2|14286.5|14284.5|12
1646120370000|2022-03-01 07:39:30|14289.9|14287.9|14291.9|14289.9|14292|14290|14289.4|14287.4|17
1646120380000|2022-03-01 07:39:40|14291.5|14289.5|14290.7|14288.7|14291.7|14289.7|14289.9|14287.9|13
1646120390000|2022-03-01 07:39:50|14290.6|14288.6|14291.9|14289.9|14292.4|14290.4|14290.5|14288.5|19
1646120400000|2022-03-01 07:40:00|14291.7|14289.7|14290|14288|14291.7|14289.7|14289.4|14287.4|5
1646120410000|2022-03-01 07:40:10|14290.1|14288.1|14294.1|14292.1|14294.1|14292.1|14290.1|14288.1|20
1646120420000|2022-03-01 07:40:20|14294|14292|14294.2|14292.2|14294.2|14292.2|14292.9|14290.9|12
1646120430000|2022-03-01 07:40:30|14296.6|14294.6|14294.2|14292.2|14297.2|14295.2|14294.2|14292.2|48
1646120440000|2022-03-01 07:40:40|14294.7|14292.7|14293.6|14291.6|14295.2|14293.2|14293|14291|17
1646120450000|2022-03-01 07:40:50|14293.9|14291.9|14295.2|14293.2|14295.4|14293.4|14292.4|14290.4|12
1646120460000|2022-03-01 07:41:00|14295.6|14293.6|14297.2|14295.2|14297.2|14295.2|14295|14293|14
1646120470000|2022-03-01 07:41:10|14296.7|14294.7|14297.5|14295.5|14298.7|14296.7|14296.7|14294.7|29
1646120480000|2022-03-01 07:41:20|14297.4|14295.4|14296.9|14294.9|14297.9|14295.9|14295.7|14293.7|14
1646120490000|2022-03-01 07:41:30|14296.6|14294.6|14294.9|14292.9|14296.6|14294.6|14294|14292|12
1646120500000|2022-03-01 07:41:40|14295.2|14293.2|14294.4|14292.4|14295.2|14293.2|14293.2|14291.2|16
1646120510000|2022-03-01 07:41:50|14294|14292|14293|14291|14294.4|14292.4|14292.4|14290.4|9
1646120520000|2022-03-01 07:42:00|14293.1|14291.1|14291.9|14289.9|14293.1|14291.1|14291.5|14289.5|32
1646120530000|2022-03-01 07:42:10|14291.1|14289.1|14292.7|14290.7|14293.1|14291.1|14290.7|14288.7|19
1646120540000|2022-03-01 07:42:20|14292.5|14290.5|14293.4|14291.4|14293.5|14291.5|14290.7|14288.7|28
1646120550000|2022-03-01 07:42:30|14293.5|14291.5|14291.9|14289.9|14293.5|14291.5|14291.6|14289.6|6
1646120560000|2022-03-01 07:42:40|14292.4|14290.4|14291.2|14289.2|14292.5|14290.5|14288.9|14286.9|23
1646120570000|2022-03-01 07:42:50|14291.1|14289.1|14291|14289|14293.6|14291.6|14290.6|14288.6|47
1646120580000|2022-03-01 07:43:00|14291.4|14289.4|14291.1|14289.1|14292.4|14290.4|14290.7|14288.7|22
1646120590000|2022-03-01 07:43:10|14291|14289|14291.2|14289.2|14292.4|14290.4|14289.1|14287.1|105
1646120600000|2022-03-01 07:43:20|14291.4|14289.4|14291.7|14289.7|14292.4|14290.4|14290.6|14288.6|30
1646120610000|2022-03-01 07:43:30|14291.9|14289.9|14289.7|14287.7|14291.9|14289.9|14289.7|14287.7|10
1646120620000|2022-03-01 07:43:40|14289.9|14287.9|14289.5|14287.5|14291.4|14289.4|14288|14286|7
1646120630000|2022-03-01 07:43:50|14289.2|14287.2|14289.4|14287.4|14290.4|14288.4|14289|14287|10
1646120640000|2022-03-01 07:44:00|14289.2|14287.2|14290.5|14288.5|14290.6|14288.6|14289.1|14287.1|4
1646120650000|2022-03-01 07:44:10|14291.4|14289.4|14291.2|14289.2|14292.5|14290.5|14290.6|14288.6|7
1646120660000|2022-03-01 07:44:20|14291.4|14289.4|14287.6|14285.6|14292.5|14290.5|14287.5|14285.5|20
1646120670000|2022-03-01 07:44:30|14287.5|14285.5|14288.5|14286.5|14288.5|14286.5|14286.7|14284.7|7
1646120680000|2022-03-01 07:44:40|14288.6|14286.6|14291.1|14289.1|14291.6|14289.6|14288.6|14286.6|6
1646120690000|2022-03-01 07:44:50|14291.2|14289.2|14291.4|14289.4|14291.6|14289.6|14290.6|14288.6|5
1646120700000|2022-03-01 07:45:00|14291.5|14289.5|14288.9|14286.9|14291.9|14289.9|14288.4|14286.4|23
1646120710000|2022-03-01 07:45:10|14288.7|14286.7|14282.7|14280.7|14288.7|14286.7|14282.4|14280.4|51
1646120720000|2022-03-01 07:45:20|14282.9|14280.9|14283.2|14281.2|14284.2|14282.2|14282.9|14280.9|14
1646120730000|2022-03-01 07:45:30|14283.1|14281.1|14289.6|14287.6|14290|14288|14282.5|14280.5|36
1646120740000|2022-03-01 07:45:40|14290|14288|14288|14286|14290.5|14288.5|14288|14286|16
1646120750000|2022-03-01 07:45:50|14289.5|14287.5|14288.7|14286.7|14290.4|14288.4|14288.6|14286.6|11
1646120760000|2022-03-01 07:46:00|14288.6|14286.6|14290.4|14288.4|14290.6|14288.6|14288.1|14286.1|6
1646120770000|2022-03-01 07:46:10|14290|14288|14291|14289|14291|14289|14289.5|14287.5|8
1646120780000|2022-03-01 07:46:20|14290.9|14288.9|14289.6|14287.6|14292.1|14290.1|14289|14287|26
1646120790000|2022-03-01 07:46:30|14289.5|14287.5|14289.6|14287.6|14290.1|14288.1|14288.6|14286.6|21
1646120800000|2022-03-01 07:46:40|14289.5|14287.5|14289|14287|14290.4|14288.4|14289|14287|5
1646120810000|2022-03-01 07:46:50|14289.1|14287.1|14289.2|14287.2|14289.5|14287.5|14287.9|14285.9|16
1646120820000|2022-03-01 07:47:00|14289.4|14287.4|14287|14285|14289.7|14287.7|14286.7|14284.7|56
1646120830000|2022-03-01 07:47:10|14286.9|14284.9|14284.9|14282.9|14286.9|14284.9|14282.5|14280.5|33
1646120840000|2022-03-01 07:47:20|14285|14283|14284.5|14282.5|14285.5|14283.5|14283.6|14281.6|31
1646120850000|2022-03-01 07:47:30|14284.2|14282.2|14283.1|14281.1|14284.4|14282.4|14283|14281|15
1646120860000|2022-03-01 07:47:40|14283.2|14281.2|14284.6|14282.6|14285.7|14283.7|14283|14281|27
1646120870000|2022-03-01 07:47:50|14285.2|14283.2|14283.4|14281.4|14285.6|14283.6|14283.4|14281.4|1
1646120880000|2022-03-01 07:48:00|14283.5|14281.5|14284.6|14282.6|14285.9|14283.9|14283.5|14281.5|18
1646120890000|2022-03-01 07:48:10|14284.5|14282.5|14286.2|14284.2|14288|14286|14284.2|14282.2|20
1646120900000|2022-03-01 07:48:20|14285.6|14283.6|14286.2|14284.2|14287.2|14285.2|14285.6|14283.6|16
1646120910000|2022-03-01 07:48:30|14286.5|14284.5|14285.1|14283.1|14286.6|14284.6|14284.7|14282.7|7
1646120920000|2022-03-01 07:48:40|14285.2|14283.2|14284.9|14282.9|14285.4|14283.4|14283.9|14281.9|11
1646120930000|2022-03-01 07:48:50|14285.1|14283.1|14284.9|14282.9|14285.2|14283.2|14283.6|14281.6|14
1646120940000|2022-03-01 07:49:00|14285|14283|14282.9|14280.9|14285|14283|14282.7|14280.7|8
1646120950000|2022-03-01 07:49:10|14282.6|14280.6|14283.5|14281.5|14284.7|14282.7|14282.4|14280.4|25
1646120960000|2022-03-01 07:49:20|14283.4|14281.4|14280.4|14278.4|14285.5|14283.5|14280|14278|32
1646120970000|2022-03-01 07:49:30|14280.2|14278.2|14280.6|14278.6|14282.1|14280.1|14279.2|14277.2|25
1646120980000|2022-03-01 07:49:40|14280.5|14278.5|14281.1|14279.1|14282|14280|14279.6|14277.6|4
1646120990000|2022-03-01 07:49:50|14280.9|14278.9|14283.6|14281.6|14284.9|14282.9|14279.6|14277.6|16
1646121000000|2022-03-01 07:50:00|14283.1|14281.1|14283.6|14281.6|14284.9|14282.9|14282.9|14280.9|12
1646121010000|2022-03-01 07:50:10|14283.5|14281.5|14285.5|14283.5|14285.5|14283.5|14283.5|14281.5|12
1646121020000|2022-03-01 07:50:20|14285.4|14283.4|14286.1|14284.1|14288.4|14286.4|14285.2|14283.2|17
1646121030000|2022-03-01 07:50:30|14287|14285|14287.6|14285.6|14287.7|14285.7|14286.7|14284.7|11
1646121040000|2022-03-01 07:50:40|14287.9|14285.9|14287|14285|14288.2|14286.2|14287|14285|7
1646121050000|2022-03-01 07:50:50|14287.1|14285.1|14287.2|14285.2|14288|14286|14287|14285|6
1646121060000|2022-03-01 07:51:00|14287|14285|14287.2|14285.2|14288|14286|14285.6|14283.6|43
1646121070000|2022-03-01 07:51:10|14286.9|14284.9|14284.9|14282.9|14286.9|14284.9|14284.5|14282.5|22
1646121080000|2022-03-01 07:51:20|14285|14283|14286.4|14284.4|14286.4|14284.4|14284|14282|29
1646121090000|2022-03-01 07:51:30|14286.5|14284.5|14289.4|14287.4|14289.5|14287.5|14286.4|14284.4|11
1646121100000|2022-03-01 07:51:40|14289.5|14287.5|14289.6|14287.6|14290.7|14288.7|14289.2|14287.2|22
1646121110000|2022-03-01 07:51:50|14289.9|14287.9|14288.6|14286.6|14290.2|14288.2|14288.5|14286.5|12
1646121120000|2022-03-01 07:52:00|14288.9|14286.9|14291.6|14289.6|14291.6|14289.6|14288.6|14286.6|14
1646121130000|2022-03-01 07:52:10|14291.5|14289.5|14290.5|14288.5|14291.9|14289.9|14290.1|14288.1|3
1646121140000|2022-03-01 07:52:20|14290.1|14288.1|14289.4|14287.4|14290.9|14288.9|14288.7|14286.7|6
1646121150000|2022-03-01 07:52:30|14289.7|14287.7|14287|14285|14290.9|14288.9|14286.5|14284.5|18
1646121160000|2022-03-01 07:52:40|14286.9|14284.9|14281.1|14279.1|14289|14287|14280.6|14278.6|56
1646121170000|2022-03-01 07:52:50|14281|14279|14277.4|14275.4|14281.9|14279.9|14277.4|14275.4|88
1646121180000|2022-03-01 07:53:00|14277.6|14275.6|14279.4|14277.4|14280|14278|14277.4|14275.4|12
1646121190000|2022-03-01 07:53:10|14279.7|14277.7|14277.4|14275.4|14279.7|14277.7|14276.9|14274.9|18
1646121200000|2022-03-01 07:53:20|14277.2|14275.2|14278|14276|14278|14276|14277.1|14275.1|5
1646121210000|2022-03-01 07:53:30|14278.1|14276.1|14280.7|14278.7|14280.7|14278.7|14278.1|14276.1|22
1646121220000|2022-03-01 07:53:40|14280.9|14278.9|14280|14278|14281.5|14279.5|14279.5|14277.5|62
1646121230000|2022-03-01 07:53:50|14280.1|14278.1|14276.2|14274.2|14280.5|14278.5|14276.2|14274.2|12
1646121240000|2022-03-01 07:54:00|14275.5|14273.5|14273.6|14271.6|14277.4|14275.4|14272.6|14270.6|97
1646121250000|2022-03-01 07:54:10|14273.7|14271.7|14274.6|14272.6|14274.7|14272.7|14273.6|14271.6|8
1646121260000|2022-03-01 07:54:20|14274.1|14272.1|14272.9|14270.9|14274.1|14272.1|14271.9|14269.9|35
1646121270000|2022-03-01 07:54:30|14273|14271|14273.4|14271.4|14274.2|14272.2|14272.6|14270.6|18
1646121280000|2022-03-01 07:54:40|14273.5|14271.5|14270.6|14268.6|14273.5|14271.5|14270.6|14268.6|66
1646121290000|2022-03-01 07:54:50|14270.5|14268.5|14271.4|14269.4|14271.5|14269.5|14269.7|14267.7|28
1646121300000|2022-03-01 07:55:00|14271.5|14269.5|14271.9|14269.9|14274.7|14272.7|14271.4|14269.4|23
1646121310000|2022-03-01 07:55:10|14272|14270|14270.5|14268.5|14272.4|14270.4|14269.6|14267.6|19
1646121320000|2022-03-01 07:55:20|14270.7|14268.7|14270.4|14268.4|14271.2|14269.2|14269|14267|26
1646121330000|2022-03-01 07:55:30|14270.5|14268.5|14272|14270|14272.1|14270.1|14270.5|14268.5|22
1646121340000|2022-03-01 07:55:40|14272.1|14270.1|14271.7|14269.7|14272.1|14270.1|14271.1|14269.1|6
1646121350000|2022-03-01 07:55:50|14271.4|14269.4|14272.9|14270.9|14272.9|14270.9|14271.1|14269.1|13
1646121360000|2022-03-01 07:56:00|14272.6|14270.6|14275.4|14273.4|14275.5|14273.5|14272.2|14270.2|25
1646121370000|2022-03-01 07:56:10|14275.5|14273.5|14276.1|14274.1|14276.5|14274.5|14274.6|14272.6|21
1646121380000|2022-03-01 07:56:20|14276.2|14274.2|14275.7|14273.7|14276.5|14274.5|14275|14273|11
1646121390000|2022-03-01 07:56:30|14275.5|14273.5|14275.7|14273.7|14276.5|14274.5|14275.4|14273.4|18
1646121400000|2022-03-01 07:56:40|14276|14274|14273.1|14271.1|14276.7|14274.7|14273|14271|18
1646121410000|2022-03-01 07:56:50|14273.2|14271.2|14274.5|14272.5|14274.6|14272.6|14272.9|14270.9|22
1646121420000|2022-03-01 07:57:00|14274.1|14272.1|14275.5|14273.5|14276|14274|14274.1|14272.1|7
1646121430000|2022-03-01 07:57:10|14275.1|14273.1|14274.9|14272.9|14275.1|14273.1|14274|14272|4
1646121440000|2022-03-01 07:57:20|14274.7|14272.7|14273.1|14271.1|14275.1|14273.1|14272.9|14270.9|7
1646121450000|2022-03-01 07:57:30|14273.2|14271.2|14272.1|14270.1|14274.7|14272.7|14272.1|14270.1|7
1646121460000|2022-03-01 07:57:40|14272.2|14270.2|14272.6|14270.6|14274|14272|14271.2|14269.2|6
1646121470000|2022-03-01 07:57:50|14272.7|14270.7|14271|14269|14273.5|14271.5|14270|14268|24
1646121480000|2022-03-01 07:58:00|14270.9|14268.9|14269.7|14267.7|14271.7|14269.7|14269.6|14267.6|59
1646121490000|2022-03-01 07:58:10|14269.9|14267.9|14268.5|14266.5|14271|14269|14268.4|14266.4|65
1646121500000|2022-03-01 07:58:20|14268.6|14266.6|14272|14270|14272|14270|14268|14266|43
1646121510000|2022-03-01 07:58:30|14271.9|14269.9|14271.2|14269.2|14272|14270|14271|14269|8
1646121520000|2022-03-01 07:58:40|14271|14269|14274.9|14272.9|14275.1|14273.1|14271|14269|28
1646121530000|2022-03-01 07:58:50|14275|14273|14274.5|14272.5|14275.2|14273.2|14272.5|14270.5|26
1646121540000|2022-03-01 07:59:00|14274.4|14272.4|14272.4|14270.4|14274.6|14272.6|14271.9|14269.9|13
1646121550000|2022-03-01 07:59:10|14272.5|14270.5|14274|14272|14275.2|14273.2|14272.2|14270.2|9
1646121560000|2022-03-01 07:59:20|14274.2|14272.2|14276.1|14274.1|14276.1|14274.1|14274.2|14272.2|5
1646121570000|2022-03-01 07:59:30|14276|14274|14279.9|14277.9|14280.9|14278.9|14275.7|14273.7|38
1646121580000|2022-03-01 07:59:40|14280.1|14278.1|14279|14277|14280.5|14278.5|14278.1|14276.1|11
1646121590000|2022-03-01 07:59:50|14279.1|14277.1|14282|14280|14282.5|14280.5|14278.4|14276.4|66
1646121600000|2022-03-01 08:00:00|14282.5|14280.5|14280.6|14278.6|14287.2|14285.2|14278.2|14276.2|244
1646121610000|2022-03-01 08:00:10|14280.7|14278.7|14274.9|14272.9|14280.9|14278.9|14273.1|14271.1|129
1646121620000|2022-03-01 08:00:20|14274.7|14272.7|14280.4|14278.4|14280.4|14278.4|14269.7|14267.7|76
1646121630000|2022-03-01 08:00:30|14280.5|14278.5|14272.7|14270.7|14280.6|14278.6|14272.4|14270.4|38
1646121640000|2022-03-01 08:00:40|14272.4|14270.4|14278.9|14276.9|14278.9|14276.9|14271.7|14269.7|29
1646121650000|2022-03-01 08:00:50|14278.7|14276.7|14276.7|14274.7|14278.9|14276.9|14273.9|14271.9|25
1646121660000|2022-03-01 08:01:00|14277.1|14275.1|14282.5|14280.5|14283.2|14281.2|14275.7|14273.7|127
1646121670000|2022-03-01 08:01:10|14282.6|14280.6|14283.2|14281.2|14285.9|14283.9|14282.6|14280.6|85
1646121680000|2022-03-01 08:01:20|14283|14281|14282.4|14280.4|14283|14281|14277.7|14275.7|52
1646121690000|2022-03-01 08:01:30|14282.5|14280.5|14278.4|14276.4|14282.5|14280.5|14278|14276|17
1646121700000|2022-03-01 08:01:40|14278.5|14276.5|14282.2|14280.2|14282.2|14280.2|14277.4|14275.4|20
1646121710000|2022-03-01 08:01:50|14282.4|14280.4|14280.7|14278.7|14284.1|14282.1|14280.6|14278.6|44
1646121720000|2022-03-01 08:02:00|14279.9|14277.9|14284.2|14282.2|14284.5|14282.5|14277.9|14275.9|67
1646121730000|2022-03-01 08:02:10|14284.4|14282.4|14278.4|14276.4|14284.4|14282.4|14278.2|14276.2|33
1646121740000|2022-03-01 08:02:20|14278.6|14276.6|14284.7|14282.7|14285|14283|14277.7|14275.7|33
1646121750000|2022-03-01 08:02:30|14284.6|14282.6|14285.5|14283.5|14286.7|14284.7|14282.9|14280.9|15
1646121760000|2022-03-01 08:02:40|14285.2|14283.2|14286|14284|14287.1|14285.1|14283.7|14281.7|42
1646121770000|2022-03-01 08:02:50|14285.9|14283.9|14287|14285|14287.4|14285.4|14284.5|14282.5|23
1646121780000|2022-03-01 08:03:00|14287.1|14285.1|14286.7|14284.7|14287.7|14285.7|14283.1|14281.1|68
1646121790000|2022-03-01 08:03:10|14286.5|14284.5|14288.7|14286.7|14289.2|14287.2|14284.6|14282.6|32
1646121800000|2022-03-01 08:03:20|14287.5|14285.5|14286.5|14284.5|14289.2|14287.2|14285.1|14283.1|15
1646121810000|2022-03-01 08:03:30|14286.6|14284.6|14287|14285|14287.4|14285.4|14281.9|14279.9|20
1646121820000|2022-03-01 08:03:40|14287.1|14285.1|14289|14287|14289.9|14287.9|14286.9|14284.9|16
1646121830000|2022-03-01 08:03:50|14288.6|14286.6|14285.5|14283.5|14288.9|14286.9|14284.7|14282.7|19
1646121840000|2022-03-01 08:04:00|14285.4|14283.4|14286.2|14284.2|14286.2|14284.2|14283.4|14281.4|21
1646121850000|2022-03-01 08:04:10|14286.4|14284.4|14289.9|14287.9|14292.1|14290.1|14286.2|14284.2|46
1646121860000|2022-03-01 08:04:20|14289.7|14287.7|14290.6|14288.6|14290.9|14288.9|14288.1|14286.1|13
1646121870000|2022-03-01 08:04:30|14290.9|14288.9|14289.2|14287.2|14292.1|14290.1|14288.6|14286.6|23
1646121880000|2022-03-01 08:04:40|14289|14287|14293.5|14291.5|14293.5|14291.5|14287.7|14285.7|62
1646121890000|2022-03-01 08:04:50|14293.6|14291.6|14294.9|14292.9|14295.4|14293.4|14293.4|14291.4|66
1646121900000|2022-03-01 08:05:00|14295|14293|14299.1|14297.1|14300.7|14298.7|14294.4|14292.4|126
1646121910000|2022-03-01 08:05:10|14299.4|14297.4|14298|14296|14300.2|14298.2|14294.7|14292.7|37
1646121920000|2022-03-01 08:05:20|14297.6|14295.6|14297|14295|14300.6|14298.6|14296.2|14294.2|25
1646121930000|2022-03-01 08:05:30|14297.1|14295.1|14296.4|14294.4|14298.1|14296.1|14295.1|14293.1|35
1646121940000|2022-03-01 08:05:40|14296.1|14294.1|14295.9|14293.9|14297.7|14295.7|14294.2|14292.2|11
1646121950000|2022-03-01 08:05:50|14295.5|14293.5|14296.7|14294.7|14297.2|14295.2|14293.7|14291.7|26
1646121960000|2022-03-01 08:06:00|14296.9|14294.9|14303.2|14301.2|14303.2|14301.2|14296.5|14294.5|51
1646121970000|2022-03-01 08:06:10|14303.1|14301.1|14303.2|14301.2|14304.7|14302.7|14302.7|14300.7|80
1646121980000|2022-03-01 08:06:20|14303.4|14301.4|14309.4|14307.4|14309.5|14307.5|14303.4|14301.4|99
1646121990000|2022-03-01 08:06:30|14309.2|14307.2|14312.2|14310.2|14312.2|14310.2|14309.2|14307.2|52
1646122000000|2022-03-01 08:06:40|14311.6|14309.6|14307|14305|14312.1|14310.1|14305.6|14303.6|54
1646122010000|2022-03-01 08:06:50|14306.5|14304.5|14307.9|14305.9|14309|14307|14306.1|14304.1|12
1646122020000|2022-03-01 08:07:00|14308|14306|14311.2|14309.2|14311.6|14309.6|14306.6|14304.6|38
1646122030000|2022-03-01 08:07:10|14311.4|14309.4|14304.7|14302.7|14312|14310|14304.6|14302.6|46
1646122040000|2022-03-01 08:07:20|14304.9|14302.9|14310.4|14308.4|14310.9|14308.9|14304.7|14302.7|37
1646122050000|2022-03-01 08:07:30|14310.5|14308.5|14313.1|14311.1|14314.1|14312.1|14308.5|14306.5|66
1646122060000|2022-03-01 08:07:40|14313|14311|14310.9|14308.9|14313.7|14311.7|14310.9|14308.9|23
1646122070000|2022-03-01 08:07:50|14310.7|14308.7|14306.1|14304.1|14310.7|14308.7|14305.4|14303.4|62
1646122080000|2022-03-01 08:08:00|14306|14304|14300.5|14298.5|14306.1|14304.1|14300.4|14298.4|87
1646122090000|2022-03-01 08:08:10|14299.5|14297.5|14300.1|14298.1|14301.2|14299.2|14297.1|14295.1|64
1646122100000|2022-03-01 08:08:20|14300.5|14298.5|14300.1|14298.1|14304.2|14302.2|14300.1|14298.1|24
1646122110000|2022-03-01 08:08:30|14299.7|14297.7|14300|14298|14301.2|14299.2|14298.1|14296.1|22
1646122120000|2022-03-01 08:08:40|14300.1|14298.1|14302.6|14300.6|14304.9|14302.9|14300.1|14298.1|14
1646122130000|2022-03-01 08:08:50|14302.7|14300.7|14299.4|14297.4|14303.4|14301.4|14298.7|14296.7|39
1646122140000|2022-03-01 08:09:00|14299.2|14297.2|14302.7|14300.7|14304.7|14302.7|14297.4|14295.4|30
1646122150000|2022-03-01 08:09:10|14302.6|14300.6|14301.6|14299.6|14303.9|14301.9|14301.1|14299.1|19
1646122160000|2022-03-01 08:09:20|14301.5|14299.5|14299|14297|14301.9|14299.9|14298.7|14296.7|11
1646122170000|2022-03-01 08:09:30|14299.6|14297.6|14297.7|14295.7|14301.4|14299.4|14297.2|14295.2|88
1646122180000|2022-03-01 08:09:40|14297.6|14295.6|14298|14296|14300.9|14298.9|14297.5|14295.5|26
1646122190000|2022-03-01 08:09:50|14297.6|14295.6|14296.1|14294.1|14299.6|14297.6|14296.1|14294.1|88
1646122200000|2022-03-01 08:10:00|14296.2|14294.2|14299.2|14297.2|14299.4|14297.4|14293.4|14291.4|68
1646122210000|2022-03-01 08:10:10|14299.5|14297.5|14295.2|14293.2|14299.7|14297.7|14294.9|14292.9|25
1646122220000|2022-03-01 08:10:20|14295.1|14293.1|14295.2|14293.2|14297.5|14295.5|14294.5|14292.5|14
1646122230000|2022-03-01 08:10:30|14295.4|14293.4|14296.7|14294.7|14296.9|14294.9|14293.5|14291.5|35
1646122240000|2022-03-01 08:10:40|14296.6|14294.6|14291|14289|14297.1|14295.1|14290.7|14288.7|218
1646122250000|2022-03-01 08:10:50|14290.4|14288.4|14295.5|14293.5|14295.9|14293.9|14290.4|14288.4|26
1646122260000|2022-03-01 08:11:00|14295.6|14293.6|14293.1|14291.1|14296.5|14294.5|14292.2|14290.2|37
1646122270000|2022-03-01 08:11:10|14293.2|14291.2|14286.5|14284.5|14293.4|14291.4|14286.1|14284.1|99
1646122280000|2022-03-01 08:11:20|14286.4|14284.4|14287.1|14285.1|14287.1|14285.1|14283.4|14281.4|54
1646122290000|2022-03-01 08:11:30|14287.4|14285.4|14282.6|14280.6|14289.7|14287.7|14282.6|14280.6|107
1646122300000|2022-03-01 08:11:40|14282.1|14280.1|14280.6|14278.6|14283|14281|14280.5|14278.5|77
1646122310000|2022-03-01 08:11:50|14280.7|14278.7|14277.2|14275.2|14280.9|14278.9|14276|14274|100
1646122320000|2022-03-01 08:12:00|14277.5|14275.5|14282.4|14280.4|14283.2|14281.2|14276.2|14274.2|43
1646122330000|2022-03-01 08:12:10|14282.2|14280.2|14287.1|14285.1|14287.2|14285.2|14281.4|14279.4|49
1646122340000|2022-03-01 08:12:20|14287|14285|14284.5|14282.5|14287.2|14285.2|14282.4|14280.4|142
1646122350000|2022-03-01 08:12:30|14284.6|14282.6|14282.2|14280.2|14284.6|14282.6|14280.1|14278.1|38
1646122360000|2022-03-01 08:12:40|14282.4|14280.4|14283.7|14281.7|14285.5|14283.5|14282.2|14280.2|39
1646122370000|2022-03-01 08:12:50|14283.6|14281.6|14283.9|14281.9|14284.1|14282.1|14282.1|14280.1|12
1646122380000|2022-03-01 08:13:00|14284|14282|14282.2|14280.2|14286|14284|14282.1|14280.1|29
1646122390000|2022-03-01 08:13:10|14282.1|14280.1|14282.9|14280.9|14286.2|14284.2|14281.7|14279.7|17
1646122400000|2022-03-01 08:13:20|14283|14281|14282.7|14280.7|14285.1|14283.1|14282.4|14280.4|15
1646122410000|2022-03-01 08:13:30|14282.6|14280.6|14280.7|14278.7|14282.9|14280.9|14278.5|14276.5|36
1646122420000|2022-03-01 08:13:40|14281.1|14279.1|14280.5|14278.5|14282.5|14280.5|14280.5|14278.5|12
1646122430000|2022-03-01 08:13:50|14280.7|14278.7|14276.6|14274.6|14281.9|14279.9|14276.2|14274.2|19
1646122440000|2022-03-01 08:14:00|14276.7|14274.7|14272.6|14270.6|14276.7|14274.7|14272.5|14270.5|83
1646122450000|2022-03-01 08:14:10|14272.7|14270.7|14277.6|14275.6|14277.6|14275.6|14271.4|14269.4|125
1646122460000|2022-03-01 08:14:20|14277.5|14275.5|14278.2|14276.2|14280.5|14278.5|14277|14275|39
1646122470000|2022-03-01 08:14:30|14278.4|14276.4|14274.6|14272.6|14279.6|14277.6|14274.4|14272.4|34
1646122480000|2022-03-01 08:14:40|14274.7|14272.7|14273.1|14271.1|14275.4|14273.4|14272.2|14270.2|13
1646122490000|2022-03-01 08:14:50|14273|14271|14273.1|14271.1|14277.5|14275.5|14271.9|14269.9|86
1646122500000|2022-03-01 08:15:00|14273.4|14271.4|14271.2|14269.2|14274.2|14272.2|14270.9|14268.9|68
1646122510000|2022-03-01 08:15:10|14271|14269|14267.9|14265.9|14273.4|14271.4|14264.9|14262.9|146
1646122520000|2022-03-01 08:15:20|14268|14266|14275.4|14273.4|14275.5|14273.5|14267.9|14265.9|58
1646122530000|2022-03-01 08:15:30|14275.7|14273.7|14272.4|14270.4|14276|14274|14270.2|14268.2|40
1646122540000|2022-03-01 08:15:40|14272.5|14270.5|14271.6|14269.6|14274.7|14272.7|14270.2|14268.2|32
1646122550000|2022-03-01 08:15:50|14271.2|14269.2|14274.5|14272.5|14275.1|14273.1|14268.1|14266.1|46
1646122560000|2022-03-01 08:16:00|14274.6|14272.6|14273.1|14271.1|14277.2|14275.2|14273|14271|43
1646122570000|2022-03-01 08:16:10|14273.4|14271.4|14271|14269|14276.4|14274.4|14270.7|14268.7|76
1646122580000|2022-03-01 08:16:20|14271.1|14269.1|14268.6|14266.6|14271.4|14269.4|14263.2|14261.2|77
1646122590000|2022-03-01 08:16:30|14268.5|14266.5|14267.1|14265.1|14271.1|14269.1|14265.7|14263.7|63
1646122600000|2022-03-01 08:16:40|14267.2|14265.2|14267|14265|14268.9|14266.9|14265.1|14263.1|16
1646122610000|2022-03-01 08:16:50|14267.1|14265.1|14272.9|14270.9|14273.1|14271.1|14267.1|14265.1|33
1646122620000|2022-03-01 08:17:00|14273|14271|14275.4|14273.4|14276.9|14274.9|14271.1|14269.1|60
1646122630000|2022-03-01 08:17:10|14276|14274|14268.4|14266.4|14276.1|14274.1|14268.2|14266.2|65
1646122640000|2022-03-01 08:17:20|14268.2|14266.2|14272.4|14270.4|14272.9|14270.9|14267.7|14265.7|27
1646122650000|2022-03-01 08:17:30|14272.2|14270.2|14267.4|14265.4|14272.4|14270.4|14266.5|14264.5|41
1646122660000|2022-03-01 08:17:40|14267.2|14265.2|14265.7|14263.7|14267.2|14265.2|14264.1|14262.1|28
1646122670000|2022-03-01 08:17:50|14265.9|14263.9|14264.9|14262.9|14266.9|14264.9|14263.9|14261.9|27
1646122680000|2022-03-01 08:18:00|14264.7|14262.7|14271.2|14269.2|14272|14270|14264.5|14262.5|57
1646122690000|2022-03-01 08:18:10|14271.1|14269.1|14270.7|14268.7|14272.9|14270.9|14268.9|14266.9|15
1646122700000|2022-03-01 08:18:20|14270.9|14268.9|14271.9|14269.9|14273|14271|14269.2|14267.2|48
1646122710000|2022-03-01 08:18:30|14271.7|14269.7|14272.4|14270.4|14273.7|14271.7|14270.7|14268.7|37
1646122720000|2022-03-01 08:18:40|14272.2|14270.2|14272.9|14270.9|14273.6|14271.6|14270.7|14268.7|6
1646122730000|2022-03-01 08:18:50|14272.6|14270.6|14269.5|14267.5|14273.6|14271.6|14269.5|14267.5|29
1646122740000|2022-03-01 08:19:00|14269.4|14267.4|14270.6|14268.6|14271.2|14269.2|14268.7|14266.7|14
1646122750000|2022-03-01 08:19:10|14270.5|14268.5|14273.1|14271.1|14273.1|14271.1|14270.5|14268.5|70
1646122760000|2022-03-01 08:19:20|14273.2|14271.2|14275.1|14273.1|14275.4|14273.4|14272.6|14270.6|22
1646122770000|2022-03-01 08:19:30|14274.9|14272.9|14274.9|14272.9|14275.5|14273.5|14272.9|14270.9|49
1646122780000|2022-03-01 08:19:40|14275|14273|14276.9|14274.9|14277.1|14275.1|14272.5|14270.5|29
1646122790000|2022-03-01 08:19:50|14277|14275|14274.9|14272.9|14277.4|14275.4|14272.9|14270.9|18
1646122800000|2022-03-01 08:20:00|14275|14273|14273.6|14271.6|14277.1|14275.1|14273.6|14271.6|34
1646122810000|2022-03-01 08:20:10|14273.5|14271.5|14273.1|14271.1|14276.1|14274.1|14273|14271|18
1646122820000|2022-03-01 08:20:20|14273.6|14271.6|14278.4|14276.4|14278.9|14276.9|14272.4|14270.4|26
1646122830000|2022-03-01 08:20:30|14278.5|14276.5|14274.6|14272.6|14278.5|14276.5|14273.6|14271.6|20
1646122840000|2022-03-01 08:20:40|14274.5|14272.5|14275.9|14273.9|14276.6|14274.6|14273.9|14271.9|7
1646122850000|2022-03-01 08:20:50|14276|14274|14273.4|14271.4|14277.1|14275.1|14273.1|14271.1|14
1646122860000|2022-03-01 08:21:00|14273.2|14271.2|14270.4|14268.4|14274.9|14272.9|14269.9|14267.9|50
1646122870000|2022-03-01 08:21:10|14270.2|14268.2|14275.7|14273.7|14275.7|14273.7|14269.1|14267.1|51
1646122880000|2022-03-01 08:21:20|14275.6|14273.6|14280|14278|14280.1|14278.1|14274.6|14272.6|40
1646122890000|2022-03-01 08:21:30|14280.1|14278.1|14279.5|14277.5|14281.5|14279.5|14278.4|14276.4|39
1646122900000|2022-03-01 08:21:40|14279.4|14277.4|14279.5|14277.5|14281|14279|14277.7|14275.7|21
1646122910000|2022-03-01 08:21:50|14279.1|14277.1|14280.4|14278.4|14282|14280|14279|14277|35
1646122920000|2022-03-01 08:22:00|14280.5|14278.5|14276.1|14274.1|14280.7|14278.7|14276.1|14274.1|28
1646122930000|2022-03-01 08:22:10|14275.6|14273.6|14276|14274|14279.2|14277.2|14275.5|14273.5|27
1646122940000|2022-03-01 08:22:20|14275.9|14273.9|14272.6|14270.6|14276.5|14274.5|14271.5|14269.5|15
1646122950000|2022-03-01 08:22:30|14272.5|14270.5|14266.1|14264.1|14272.5|14270.5|14266.1|14264.1|66
1646122960000|2022-03-01 08:22:40|14266.2|14264.2|14266.6|14264.6|14268.2|14266.2|14264.6|14262.6|58
1646122970000|2022-03-01 08:22:50|14266.5|14264.5|14263.2|14261.2|14267.4|14265.4|14263.1|14261.1|36
1646122980000|2022-03-01 08:23:00|14263.1|14261.1|14259|14257|14263.9|14261.9|14258.6|14256.6|86
1646122990000|2022-03-01 08:23:10|14259.4|14257.4|14243.6|14241.6|14260.2|14258.2|14242.9|14240.9|185
1646123000000|2022-03-01 08:23:20|14243.5|14241.5|14240.2|14238.2|14244.1|14242.1|14239|14237|111
1646123010000|2022-03-01 08:23:30|14239.7|14237.7|14233.4|14231.4|14239.9|14237.9|14233|14231|143
1646123020000|2022-03-01 08:23:40|14233.5|14231.5|14219.1|14217.1|14234.1|14232.1|14218.6|14216.6|228
1646123030000|2022-03-01 08:23:50|14219.2|14217.2|14229.2|14227.2|14229.4|14227.4|14218.6|14216.6|124
1646123040000|2022-03-01 08:24:00|14229.7|14227.7|14227.2|14225.2|14231.2|14229.2|14222.9|14220.9|96
1646123050000|2022-03-01 08:24:10|14227|14225|14227.4|14225.4|14231.1|14229.1|14224.9|14222.9|83
1646123060000|2022-03-01 08:24:20|14227.2|14225.2|14232.1|14230.1|14232.2|14230.2|14224.4|14222.4|53
1646123070000|2022-03-01 08:24:30|14231.9|14229.9|14230.7|14228.7|14232.2|14230.2|14225.7|14223.7|48
1646123080000|2022-03-01 08:24:40|14230.9|14228.9|14228.5|14226.5|14231.1|14229.1|14226.5|14224.5|36
1646123090000|2022-03-01 08:24:50|14228.4|14226.4|14230.9|14228.9|14231.5|14229.5|14226.7|14224.7|34
1646123100000|2022-03-01 08:25:00|14230.6|14228.6|14232.4|14230.4|14232.6|14230.6|14226.9|14224.9|63
1646123110000|2022-03-01 08:25:10|14232.5|14230.5|14235.2|14233.2|14236.6|14234.6|14232.2|14230.2|95
1646123120000|2022-03-01 08:25:20|14235.4|14233.4|14227.4|14225.4|14236.2|14234.2|14227.4|14225.4|44
1646123130000|2022-03-01 08:25:30|14227.5|14225.5|14231.5|14229.5|14231.7|14229.7|14226.6|14224.6|25
1646123140000|2022-03-01 08:25:40|14231.4|14229.4|14224.1|14222.1|14231.4|14229.4|14222|14220|46
1646123150000|2022-03-01 08:25:50|14224.2|14222.2|14219.6|14217.6|14224.5|14222.5|14219.1|14217.1|63
1646123160000|2022-03-01 08:26:00|14220|14218|14216.4|14214.4|14224.6|14222.6|14216.4|14214.4|63
1646123170000|2022-03-01 08:26:10|14216.5|14214.5|14216.6|14214.6|14218.5|14216.5|14214.5|14212.5|54
1646123180000|2022-03-01 08:26:20|14217.4|14215.4|14216.2|14214.2|14217.4|14215.4|14213|14211|61
1646123190000|2022-03-01 08:26:30|14216.4|14214.4|14223.2|14221.2|14224|14222|14215|14213|77
1646123200000|2022-03-01 08:26:40|14223.4|14221.4|14226.5|14224.5|14226.7|14224.7|14219.1|14217.1|41
1646123210000|2022-03-01 08:26:50|14226.6|14224.6|14222.9|14220.9|14228|14226|14221.1|14219.1|78
1646123220000|2022-03-01 08:27:00|14222.7|14220.7|14221.9|14219.9|14224|14222|14218.4|14216.4|29
1646123230000|2022-03-01 08:27:10|14221.6|14219.6|14225.2|14223.2|14226.7|14224.7|14221.6|14219.6|27
1646123240000|2022-03-01 08:27:20|14225.4|14223.4|14221.5|14219.5|14226.5|14224.5|14220.9|14218.9|21
1646123250000|2022-03-01 08:27:30|14222|14220|14221.9|14219.9|14224.4|14222.4|14220.9|14218.9|30
1646123260000|2022-03-01 08:27:40|14221.7|14219.7|14219.9|14217.9|14222.2|14220.2|14218.4|14216.4|23
1646123270000|2022-03-01 08:27:50|14219.5|14217.5|14221.1|14219.1|14221.9|14219.9|14219.2|14217.2|30
1646123280000|2022-03-01 08:28:00|14221.5|14219.5|14223.1|14221.1|14227|14225|14221.1|14219.1|97
1646123290000|2022-03-01 08:28:10|14223|14221|14225.1|14223.1|14226.7|14224.7|14222.1|14220.1|16
1646123300000|2022-03-01 08:28:20|14224.4|14222.4|14224.7|14222.7|14227|14225|14223.6|14221.6|44
1646123310000|2022-03-01 08:28:30|14224.6|14222.6|14226.1|14224.1|14227.1|14225.1|14222.7|14220.7|39
1646123320000|2022-03-01 08:28:40|14225.7|14223.7|14229.4|14227.4|14229.6|14227.6|14225.4|14223.4|50
1646123330000|2022-03-01 08:28:50|14229.5|14227.5|14233.7|14231.7|14234|14232|14228.6|14226.6|46
1646123340000|2022-03-01 08:29:00|14233.6|14231.6|14233.2|14231.2|14234|14232|14230.2|14228.2|37
1646123350000|2022-03-01 08:29:10|14233|14231|14238.6|14236.6|14239.6|14237.6|14233|14231|105
1646123360000|2022-03-01 08:29:20|14238.7|14236.7|14236.4|14234.4|14239.7|14237.7|14234.7|14232.7|51
1646123370000|2022-03-01 08:29:30|14236.5|14234.5|14236.1|14234.1|14236.9|14234.9|14230.5|14228.5|46
1646123380000|2022-03-01 08:29:40|14235.6|14233.6|14236.1|14234.1|14237.2|14235.2|14233.6|14231.6|15
1646123390000|2022-03-01 08:29:50|14236|14234|14238|14236|14239.9|14237.9|14235.4|14233.4|57
1646123400000|2022-03-01 08:30:00|14238.9|14236.9|14233.2|14231.2|14240.9|14238.9|14233|14231|68
1646123410000|2022-03-01 08:30:10|14233.1|14231.1|14234.2|14232.2|14234.5|14232.5|14230.1|14228.1|40
1646123420000|2022-03-01 08:30:20|14234.1|14232.1|14230.7|14228.7|14234.1|14232.1|14229.7|14227.7|25
1646123430000|2022-03-01 08:30:30|14231|14229|14229.1|14227.1|14232.2|14230.2|14229|14227|20
1646123440000|2022-03-01 08:30:40|14229|14227|14233.7|14231.7|14235|14233|14228.6|14226.6|40
1646123450000|2022-03-01 08:30:50|14233.6|14231.6|14233.5|14231.5|14233.7|14231.7|14229.9|14227.9|17
1646123460000|2022-03-01 08:31:00|14233.1|14231.1|14236.4|14234.4|14236.5|14234.5|14231.1|14229.1|20
1646123470000|2022-03-01 08:31:10|14236.5|14234.5|14237.1|14235.1|14237.1|14235.1|14232.9|14230.9|27
1646123480000|2022-03-01 08:31:20|14237|14235|14234|14232|14238.7|14236.7|14233.2|14231.2|37
1646123490000|2022-03-01 08:31:30|14234.2|14232.2|14235.2|14233.2|14237.4|14235.4|14234.2|14232.2|10
1646123500000|2022-03-01 08:31:40|14235.1|14233.1|14230.7|14228.7|14235.1|14233.1|14230.7|14228.7|13
1646123510000|2022-03-01 08:31:50|14230.5|14228.5|14234.6|14232.6|14234.9|14232.9|14230.4|14228.4|34
1646123520000|2022-03-01 08:32:00|14234.2|14232.2|14236|14234|14236.9|14234.9|14232.9|14230.9|12
1646123530000|2022-03-01 08:32:10|14236.2|14234.2|14235.5|14233.5|14238.7|14236.7|14234.9|14232.9|9
1646123540000|2022-03-01 08:32:20|14235.1|14233.1|14231.9|14229.9|14237.9|14235.9|14231.6|14229.6|11
1646123550000|2022-03-01 08:32:30|14232.4|14230.4|14233.6|14231.6|14236.9|14234.9|14232.4|14230.4|33
1646123560000|2022-03-01 08:32:40|14233.9|14231.9|14231.7|14229.7|14234|14232|14231.4|14229.4|28
1646123570000|2022-03-01 08:32:50|14231.9|14229.9|14236.1|14234.1|14237.9|14235.9|14231.5|14229.5|23
1646123580000|2022-03-01 08:33:00|14236.2|14234.2|14233.4|14231.4|14236.4|14234.4|14231.9|14229.9|8
1646123590000|2022-03-01 08:33:10|14233|14231|14236.7|14234.7|14237.4|14235.4|14232.9|14230.9|32
1646123600000|2022-03-01 08:33:20|14237.1|14235.1|14242.9|14240.9|14242.9|14240.9|14237|14235|24
1646123610000|2022-03-01 08:33:30|14243.1|14241.1|14239.9|14237.9|14243.7|14241.7|14239.9|14237.9|89
1646123620000|2022-03-01 08:33:40|14240|14238|14246.1|14244.1|14246.1|14244.1|14240|14238|39
1646123630000|2022-03-01 08:33:50|14246.2|14244.2|14248.6|14246.6|14249.1|14247.1|14243.6|14241.6|76
1646123640000|2022-03-01 08:34:00|14248.9|14246.9|14248.9|14246.9|14250.9|14248.9|14247.1|14245.1|71
1646123650000|2022-03-01 08:34:10|14248.7|14246.7|14249.7|14247.7|14253.4|14251.4|14248|14246|85
1646123660000|2022-03-01 08:34:20|14250|14248|14251.1|14249.1|14251.6|14249.6|14248.9|14246.9|30
1646123670000|2022-03-01 08:34:30|14251.2|14249.2|14252.6|14250.6|14253.2|14251.2|14248.4|14246.4|47
1646123680000|2022-03-01 08:34:40|14252.5|14250.5|14253.1|14251.1|14253.5|14251.5|14249|14247|44
1646123690000|2022-03-01 08:34:50|14253.2|14251.2|14252.9|14250.9|14254.1|14252.1|14251.5|14249.5|30
1646123700000|2022-03-01 08:35:00|14252.7|14250.7|14256.2|14254.2|14256.2|14254.2|14251.1|14249.1|42
1646123710000|2022-03-01 08:35:10|14255.6|14253.6|14252.1|14250.1|14257.1|14255.1|14252|14250|67
1646123720000|2022-03-01 08:35:20|14252|14250|14248.1|14246.1|14252|14250|14248|14246|30
1646123730000|2022-03-01 08:35:30|14248.2|14246.2|14246.7|14244.7|14248.7|14246.7|14244.5|14242.5|42
1646123740000|2022-03-01 08:35:40|14246.9|14244.9|14246.1|14244.1|14247.6|14245.6|14245.6|14243.6|15
1646123750000|2022-03-01 08:35:50|14246|14244|14241.7|14239.7|14246.2|14244.2|14241.1|14239.1|51
1646123760000|2022-03-01 08:36:00|14241.6|14239.6|14239.4|14237.4|14242.5|14240.5|14238.4|14236.4|31
1646123770000|2022-03-01 08:36:10|14239.2|14237.2|14242.5|14240.5|14242.5|14240.5|14238.7|14236.7|21
1646123780000|2022-03-01 08:36:20|14242.6|14240.6|14244.4|14242.4|14245.5|14243.5|14241.9|14239.9|17
1646123790000|2022-03-01 08:36:30|14244.5|14242.5|14249.9|14247.9|14249.9|14247.9|14244.5|14242.5|78
1646123800000|2022-03-01 08:36:40|14250.2|14248.2|14246.6|14244.6|14252.6|14250.6|14246.6|14244.6|45
1646123810000|2022-03-01 08:36:50|14246.7|14244.7|14248.6|14246.6|14248.7|14246.7|14246.4|14244.4|22
1646123820000|2022-03-01 08:37:00|14248.4|14246.4|14247.5|14245.5|14249.1|14247.1|14245.4|14243.4|35
1646123830000|2022-03-01 08:37:10|14247.6|14245.6|14243.4|14241.4|14249.5|14247.5|14243|14241|19
1646123840000|2022-03-01 08:37:20|14243.6|14241.6|14246.5|14244.5|14247.2|14245.2|14243.6|14241.6|21
1646123850000|2022-03-01 08:37:30|14246.4|14244.4|14246.4|14244.4|14247.7|14245.7|14246.1|14244.1|11
1646123860000|2022-03-01 08:37:40|14246.6|14244.6|14248.9|14246.9|14250.2|14248.2|14246.5|14244.5|19
1646123870000|2022-03-01 08:37:50|14248.7|14246.7|14245.9|14243.9|14249.6|14247.6|14245.9|14243.9|10
1646123880000|2022-03-01 08:38:00|14246|14244|14245.9|14243.9|14248|14246|14244.9|14242.9|22
1646123890000|2022-03-01 08:38:10|14245.5|14243.5|14239.5|14237.5|14245.6|14243.6|14239.5|14237.5|30
1646123900000|2022-03-01 08:38:20|14239.6|14237.6|14239.9|14237.9|14242.1|14240.1|14238.5|14236.5|27
1646123910000|2022-03-01 08:38:30|14239.7|14237.7|14241.4|14239.4|14241.4|14239.4|14238.4|14236.4|12
1646123920000|2022-03-01 08:38:40|14241.5|14239.5|14240|14238|14242|14240|14238.6|14236.6|12
1646123930000|2022-03-01 08:38:50|14240.1|14238.1|14233.4|14231.4|14240.4|14238.4|14232.7|14230.7|84
1646123940000|2022-03-01 08:39:00|14233.5|14231.5|14229.4|14227.4|14234|14232|14227|14225|76
1646123950000|2022-03-01 08:39:10|14229.5|14227.5|14234.2|14232.2|14235.1|14233.1|14229.2|14227.2|51
1646123960000|2022-03-01 08:39:20|14234.1|14232.1|14239|14237|14241.5|14239.5|14234.1|14232.1|29
1646123970000|2022-03-01 08:39:30|14239.1|14237.1|14240.9|14238.9|14242.1|14240.1|14239|14237|32
1646123980000|2022-03-01 08:39:40|14240.7|14238.7|14233.9|14231.9|14241.2|14239.2|14233|14231|40
1646123990000|2022-03-01 08:39:50|14234|14232|14236.4|14234.4|14238|14236|14233.6|14231.6|13
1646124000000|2022-03-01 08:40:00|14236.2|14234.2|14235.9|14233.9|14239.2|14237.2|14235.9|14233.9|47
1646124010000|2022-03-01 08:40:10|14235.7|14233.7|14240.9|14238.9|14241.7|14239.7|14235.7|14233.7|25
1646124020000|2022-03-01 08:40:20|14241|14239|14244.6|14242.6|14245.4|14243.4|14241|14239|43
1646124030000|2022-03-01 08:40:30|14244.5|14242.5|14246.9|14244.9|14247.4|14245.4|14243.2|14241.2|32
1646124040000|2022-03-01 08:40:40|14246.7|14244.7|14245.5|14243.5|14247.9|14245.9|14245.5|14243.5|22
1646124050000|2022-03-01 08:40:50|14245.6|14243.6|14240.9|14238.9|14245.6|14243.6|14240.6|14238.6|23
1646124060000|2022-03-01 08:41:00|14240.7|14238.7|14240|14238|14242.4|14240.4|14239.6|14237.6|23
1646124070000|2022-03-01 08:41:10|14240.1|14238.1|14236.6|14234.6|14240.7|14238.7|14235|14233|48
1646124080000|2022-03-01 08:41:20|14236.1|14234.1|14239.9|14237.9|14240.1|14238.1|14236|14234|17
1646124090000|2022-03-01 08:41:30|14240|14238|14238.6|14236.6|14240.4|14238.4|14237.6|14235.6|19
1646124100000|2022-03-01 08:41:40|14238.9|14236.9|14235.7|14233.7|14239.9|14237.9|14235|14233|14
1646124110000|2022-03-01 08:41:50|14235.1|14233.1|14231.4|14229.4|14236.4|14234.4|14228.4|14226.4|52
1646124120000|2022-03-01 08:42:00|14232.4|14230.4|14235.5|14233.5|14235.5|14233.5|14231.2|14229.2|26
1646124130000|2022-03-01 08:42:10|14235.4|14233.4|14229.7|14227.7|14235.4|14233.4|14229.6|14227.6|44
1646124140000|2022-03-01 08:42:20|14229.6|14227.6|14229|14227|14230.1|14228.1|14227|14225|25
1646124150000|2022-03-01 08:42:30|14228.5|14226.5|14226.5|14224.5|14229|14227|14225.7|14223.7|41
1646124160000|2022-03-01 08:42:40|14226.1|14224.1|14227|14225|14228.9|14226.9|14224.2|14222.2|40
1646124170000|2022-03-01 08:42:50|14226.5|14224.5|14228.4|14226.4|14228.7|14226.7|14226.5|14224.5|9
1646124180000|2022-03-01 08:43:00|14228.5|14226.5|14226.5|14224.5|14231.7|14229.7|14226.1|14224.1|42
1646124190000|2022-03-01 08:43:10|14226.4|14224.4|14229.1|14227.1|14230|14228|14225.6|14223.6|28
1646124200000|2022-03-01 08:43:20|14229|14227|14231|14229|14231.2|14229.2|14228.6|14226.6|9
1646124210000|2022-03-01 08:43:30|14230.6|14228.6|14229.4|14227.4|14230.6|14228.6|14228.1|14226.1|14
1646124220000|2022-03-01 08:43:40|14229.7|14227.7|14227.4|14225.4|14232.7|14230.7|14226.9|14224.9|19
1646124230000|2022-03-01 08:43:50|14227.5|14225.5|14225.1|14223.1|14227.6|14225.6|14224.7|14222.7|8
1646124240000|2022-03-01 08:44:00|14225|14223|14222.7|14220.7|14226.1|14224.1|14220.9|14218.9|60
1646124250000|2022-03-01 08:44:10|14222.9|14220.9|14223|14221|14224.4|14222.4|14222.5|14220.5|11
1646124260000|2022-03-01 08:44:20|14222.9|14220.9|14228.2|14226.2|14230.1|14228.1|14222.6|14220.6|18
1646124270000|2022-03-01 08:44:30|14227.9|14225.9|14229.5|14227.5|14229.5|14227.5|14226.4|14224.4|11
1646124280000|2022-03-01 08:44:40|14229.6|14227.6|14228.2|14226.2|14230.2|14228.2|14227|14225|10
1646124290000|2022-03-01 08:44:50|14228.1|14226.1|14226.5|14224.5|14228.2|14226.2|14226.5|14224.5|12
1646124300000|2022-03-01 08:45:00|14226.2|14224.2|14223.6|14221.6|14226.7|14224.7|14223.5|14221.5|14
1646124310000|2022-03-01 08:45:10|14223.5|14221.5|14227.7|14225.7|14229.4|14227.4|14222.4|14220.4|56
1646124320000|2022-03-01 08:45:20|14227.9|14225.9|14231.7|14229.7|14232|14230|14227.2|14225.2|12
1646124330000|2022-03-01 08:45:30|14231.9|14229.9|14231.2|14229.2|14233.4|14231.4|14230.4|14228.4|36
1646124340000|2022-03-01 08:45:40|14231.4|14229.4|14230|14228|14231.5|14229.5|14229.5|14227.5|20
1646124350000|2022-03-01 08:45:50|14230.1|14228.1|14232|14230|14233.6|14231.6|14229.7|14227.7|10
1646124360000|2022-03-01 08:46:00|14232.5|14230.5|14233.7|14231.7|14234|14232|14231.5|14229.5|13
1646124370000|2022-03-01 08:46:10|14233.2|14231.2|14229.9|14227.9|14234|14232|14229.7|14227.7|19
1646124380000|2022-03-01 08:46:20|14231|14229|14235.7|14233.7|14235.7|14233.7|14230.7|14228.7|34
1646124390000|2022-03-01 08:46:30|14236|14234|14229.7|14227.7|14236.1|14234.1|14229.7|14227.7|16
1646124400000|2022-03-01 08:46:40|14230.2|14228.2|14237|14235|14237|14235|14230|14228|14
1646124410000|2022-03-01 08:46:50|14236.7|14234.7|14236.2|14234.2|14239.2|14237.2|14234.6|14232.6|27
1646124420000|2022-03-01 08:47:00|14235.6|14233.6|14234.2|14232.2|14238.1|14236.1|14232|14230|48
1646124430000|2022-03-01 08:47:10|14234.4|14232.4|14231|14229|14234.7|14232.7|14230.5|14228.5|23
1646124440000|2022-03-01 08:47:20|14230.7|14228.7|14226.5|14224.5|14230.7|14228.7|14226.2|14224.2|50
1646124450000|2022-03-01 08:47:30|14226.6|14224.6|14221.2|14219.2|14226.9|14224.9|14220.5|14218.5|51
1646124460000|2022-03-01 08:47:40|14221.1|14219.1|14227|14225|14228.1|14226.1|14220.7|14218.7|40
1646124470000|2022-03-01 08:47:50|14226.4|14224.4|14227|14225|14228.5|14226.5|14226.1|14224.1|13
1646124480000|2022-03-01 08:48:00|14226.2|14224.2|14224.2|14222.2|14226.4|14224.4|14223|14221|33
1646124490000|2022-03-01 08:48:10|14224.1|14222.1|14223.9|14221.9|14224.1|14222.1|14222.7|14220.7|14
1646124500000|2022-03-01 08:48:20|14224.2|14222.2|14216|14214|14224.2|14222.2|14214.7|14212.7|172
1646124510000|2022-03-01 08:48:30|14216.1|14214.1|14203.9|14201.9|14216.4|14214.4|14202.1|14200.1|322
1646124520000|2022-03-01 08:48:40|14203.5|14201.5|14210.7|14208.7|14213.6|14211.6|14203.5|14201.5|70
1646124530000|2022-03-01 08:48:50|14209.9|14207.9|14209.4|14207.4|14214|14212|14208.1|14206.1|56
1646124540000|2022-03-01 08:49:00|14209.5|14207.5|14214.7|14212.7|14214.9|14212.9|14209|14207|52
1646124550000|2022-03-01 08:49:10|14214.4|14212.4|14203.2|14201.2|14214.4|14212.4|14202.6|14200.6|89
1646124560000|2022-03-01 08:49:20|14203.1|14201.1|14205.5|14203.5|14206|14204|14203|14201|23
1646124570000|2022-03-01 08:49:30|14205.6|14203.6|14201.9|14199.9|14205.6|14203.6|14200.7|14198.7|60
1646124580000|2022-03-01 08:49:40|14201.7|14199.7|14196.4|14194.4|14201.7|14199.7|14196.1|14194.1|81
1646124590000|2022-03-01 08:49:50|14196.5|14194.5|14198.1|14196.1|14198.2|14196.2|14196.1|14194.1|69
1646124600000|2022-03-01 08:50:00|14198.2|14196.2|14202.2|14200.2|14202.5|14200.5|14195.6|14193.6|56
1646124610000|2022-03-01 08:50:10|14202.4|14200.4|14196|14194|14203.9|14201.9|14196|14194|91
1646124620000|2022-03-01 08:50:20|14196.1|14194.1|14199.1|14197.1|14199.7|14197.7|14194|14192|45
1646124630000|2022-03-01 08:50:30|14198.9|14196.9|14197|14195|14200.4|14198.4|14195.5|14193.5|34
1646124640000|2022-03-01 08:50:40|14197.1|14195.1|14196.1|14194.1|14198.1|14196.1|14195.5|14193.5|11
1646124650000|2022-03-01 08:50:50|14196.7|14194.7|14199|14197|14199|14197|14196|14194|26
1646124660000|2022-03-01 08:51:00|14198.9|14196.9|14198.7|14196.7|14201.9|14199.9|14198.1|14196.1|27
1646124670000|2022-03-01 08:51:10|14199.1|14197.1|14202.2|14200.2|14203.1|14201.1|14199.1|14197.1|19
1646124680000|2022-03-01 08:51:20|14202.4|14200.4|14201.9|14199.9|14205.2|14203.2|14201.9|14199.9|27
1646124690000|2022-03-01 08:51:30|14201.7|14199.7|14203.9|14201.9|14205.6|14203.6|14201.7|14199.7|20
1646124700000|2022-03-01 08:51:40|14203.7|14201.7|14206.1|14204.1|14206.1|14204.1|14203.6|14201.6|9
1646124710000|2022-03-01 08:51:50|14206.2|14204.2|14204|14202|14206.6|14204.6|14204|14202|14
1646124720000|2022-03-01 08:52:00|14204.5|14202.5|14202.6|14200.6|14204.9|14202.9|14201.4|14199.4|13
1646124730000|2022-03-01 08:52:10|14202.5|14200.5|14198.7|14196.7|14202.5|14200.5|14195.5|14193.5|58
1646124740000|2022-03-01 08:52:20|14198.9|14196.9|14194.7|14192.7|14199.4|14197.4|14194.4|14192.4|31
1646124750000|2022-03-01 08:52:30|14194.5|14192.5|14193.7|14191.7|14196.5|14194.5|14193.2|14191.2|51
1646124760000|2022-03-01 08:52:40|14194.1|14192.1|14194.7|14192.7|14195.7|14193.7|14193.4|14191.4|20
1646124770000|2022-03-01 08:52:50|14193.2|14191.2|14186.7|14184.7|14193.2|14191.2|14186.2|14184.2|152
1646124780000|2022-03-01 08:53:00|14186.5|14184.5|14184.5|14182.5|14188.2|14186.2|14182.9|14180.9|77
1646124790000|2022-03-01 08:53:10|14184.6|14182.6|14181.5|14179.5|14185.1|14183.1|14181.4|14179.4|64
1646124800000|2022-03-01 08:53:20|14181.6|14179.6|14177.6|14175.6|14182.4|14180.4|14176.2|14174.2|188
1646124810000|2022-03-01 08:53:30|14177.7|14175.7|14187.5|14185.5|14187.5|14185.5|14177.7|14175.7|92
1646124820000|2022-03-01 08:53:40|14187.4|14185.4|14191.6|14189.6|14192|14190|14187.1|14185.1|112
1646124830000|2022-03-01 08:53:50|14191.5|14189.5|14187.9|14185.9|14195|14193|14187.7|14185.7|90
1646124840000|2022-03-01 08:54:00|14187.7|14185.7|14189.9|14187.9|14191.4|14189.4|14187.7|14185.7|43
1646124850000|2022-03-01 08:54:10|14189.7|14187.7|14188.4|14186.4|14189.7|14187.7|14188|14186|25
1646124860000|2022-03-01 08:54:20|14188.1|14186.1|14189|14187|14189|14187|14187.1|14185.1|25
1646124870000|2022-03-01 08:54:30|14188.9|14186.9|14189.2|14187.2|14189.2|14187.2|14187.5|14185.5|10
1646124880000|2022-03-01 08:54:40|14189.7|14187.7|14192|14190|14193.2|14191.2|14189.7|14187.7|36
1646124890000|2022-03-01 08:54:50|14192.5|14190.5|14190.7|14188.7|14193.2|14191.2|14190.5|14188.5|18
1646124900000|2022-03-01 08:55:00|14190.9|14188.9|14191|14189|14192|14190|14188.1|14186.1|30
1646124910000|2022-03-01 08:55:10|14191.1|14189.1|14198.6|14196.6|14198.6|14196.6|14190.9|14188.9|39
1646124920000|2022-03-01 08:55:20|14198.4|14196.4|14197.2|14195.2|14199.7|14197.7|14196.2|14194.2|41
1646124930000|2022-03-01 08:55:30|14197.4|14195.4|14198|14196|14199.1|14197.1|14196.2|14194.2|15
1646124940000|2022-03-01 08:55:40|14198.1|14196.1|14196.7|14194.7|14198.1|14196.1|14195.9|14193.9|7
1646124950000|2022-03-01 08:55:50|14196.2|14194.2|14198.4|14196.4|14198.4|14196.4|14195.2|14193.2|31
1646124960000|2022-03-01 08:56:00|14197.6|14195.6|14197|14195|14197.6|14195.6|14194.5|14192.5|22
1646124970000|2022-03-01 08:56:10|14196.6|14194.6|14196.7|14194.7|14199.1|14197.1|14196.2|14194.2|29
1646124980000|2022-03-01 08:56:20|14197|14195|14195.2|14193.2|14197.1|14195.1|14193.7|14191.7|19
1646124990000|2022-03-01 08:56:30|14195.7|14193.7|14190.6|14188.6|14196|14194|14188.5|14186.5|125
1646125000000|2022-03-01 08:56:40|14190.5|14188.5|14189.6|14187.6|14190.9|14188.9|14189|14187|4
1646125010000|2022-03-01 08:56:50|14189.7|14187.7|14188.2|14186.2|14190.5|14188.5|14188.2|14186.2|7
1646125020000|2022-03-01 08:57:00|14188.4|14186.4|14188.6|14186.6|14191.7|14189.7|14188.4|14186.4|20
1646125030000|2022-03-01 08:57:10|14188.5|14186.5|14192.1|14190.1|14192.2|14190.2|14185.7|14183.7|95
1646125040000|2022-03-01 08:57:20|14192.2|14190.2|14194.1|14192.1|14195|14193|14191.6|14189.6|22
1646125050000|2022-03-01 08:57:30|14194.2|14192.2|14198.1|14196.1|14198.1|14196.1|14193.6|14191.6|15
1646125060000|2022-03-01 08:57:40|14198.2|14196.2|14198.9|14196.9|14198.9|14196.9|14197|14195|14
1646125070000|2022-03-01 08:57:50|14199|14197|14199.4|14197.4|14201.2|14199.2|14199|14197|49
1646125080000|2022-03-01 08:58:00|14199.2|14197.2|14201.9|14199.9|14202.1|14200.1|14199.2|14197.2|19
1646125090000|2022-03-01 08:58:10|14201.6|14199.6|14204.9|14202.9|14205|14203|14201.6|14199.6|66
1646125100000|2022-03-01 08:58:20|14205.1|14203.1|14209.7|14207.7|14210|14208|14204.5|14202.5|158
1646125110000|2022-03-01 08:58:30|14210|14208|14207.6|14205.6|14210|14208|14205.5|14203.5|110
1646125120000|2022-03-01 08:58:40|14207.5|14205.5|14207.4|14205.4|14207.9|14205.9|14204.2|14202.2|43
1646125130000|2022-03-01 08:58:50|14207.2|14205.2|14210.5|14208.5|14210.7|14208.7|14205|14203|88
1646125140000|2022-03-01 08:59:00|14210.7|14208.7|14211.1|14209.1|14211.5|14209.5|14209.4|14207.4|57
1646125150000|2022-03-01 08:59:10|14211.2|14209.2|14211.4|14209.4|14212.4|14210.4|14210.1|14208.1|44
1646125160000|2022-03-01 08:59:20|14211.2|14209.2|14211.6|14209.6|14213|14211|14211.2|14209.2|23
1646125170000|2022-03-01 08:59:30|14211.5|14209.5|14211.6|14209.6|14212.6|14210.6|14209.7|14207.7|16
1646125180000|2022-03-01 08:59:40|14211.5|14209.5|14210.1|14208.1|14211.5|14209.5|14208.2|14206.2|15
1646125190000|2022-03-01 08:59:50|14210.2|14208.2|14206.4|14204.4|14211.4|14209.4|14206.4|14204.4|17
1646125200000|2022-03-01 09:00:00|14207|14205|14207|14205|14208.5|14206.5|14206.5|14204.5|41
1646125210000|2022-03-01 09:00:10|14206.9|14204.9|14212.9|14210.9|14212.9|14210.9|14206.9|14204.9|23
1646125220000|2022-03-01 09:00:20|14213|14211|14208.2|14206.2|14213.5|14211.5|14207.7|14205.7|59
1646125230000|2022-03-01 09:00:30|14208.5|14206.5|14208.1|14206.1|14209.9|14207.9|14208.1|14206.1|26
1646125240000|2022-03-01 09:00:40|14208|14206|14210.5|14208.5|14210.5|14208.5|14208|14206|16
1646125250000|2022-03-01 09:00:50|14210.6|14208.6|14213.4|14211.4|14213.4|14211.4|14210.6|14208.6|12
1646125260000|2022-03-01 09:01:00|14212.7|14210.7|14215.9|14213.9|14216.4|14214.4|14212.6|14210.6|69
1646125270000|2022-03-01 09:01:10|14215.7|14213.7|14213|14211|14216.2|14214.2|14212.2|14210.2|28
1646125280000|2022-03-01 09:01:20|14213.1|14211.1|14212.1|14210.1|14213.9|14211.9|14212.1|14210.1|25
1646125290000|2022-03-01 09:01:30|14212|14210|14214|14212|14214|14212|14212|14210|7
1646125300000|2022-03-01 09:01:40|14213.7|14211.7|14204.1|14202.1|14214.7|14212.7|14201.9|14199.9|148
1646125310000|2022-03-01 09:01:50|14203.5|14201.5|14202.5|14200.5|14206.5|14204.5|14202|14200|64
1646125320000|2022-03-01 09:02:00|14202.7|14200.7|14208.2|14206.2|14209.7|14207.7|14202.7|14200.7|39
1646125330000|2022-03-01 09:02:10|14208.4|14206.4|14211.6|14209.6|14211.6|14209.6|14208.2|14206.2|40
1646125340000|2022-03-01 09:02:20|14211.2|14209.2|14216.5|14214.5|14216.6|14214.6|14210.7|14208.7|50
1646125350000|2022-03-01 09:02:30|14216.6|14214.6|14214|14212|14217.1|14215.1|14214|14212|36
1646125360000|2022-03-01 09:02:40|14213.9|14211.9|14213.1|14211.1|14214.7|14212.7|14211.5|14209.5|39
1646125370000|2022-03-01 09:02:50|14213.2|14211.2|14208.2|14206.2|14213.4|14211.4|14207.7|14205.7|27
1646125380000|2022-03-01 09:03:00|14208.5|14206.5|14210.2|14208.2|14211.4|14209.4|14203.2|14201.2|79
1646125390000|2022-03-01 09:03:10|14209.5|14207.5|14209.2|14207.2|14210|14208|14207.2|14205.2|23
1646125400000|2022-03-01 09:03:20|14209.4|14207.4|14205.2|14203.2|14209.7|14207.7|14205.2|14203.2|17
1646125410000|2022-03-01 09:03:30|14205|14203|14206.4|14204.4|14208.2|14206.2|14205|14203|10
1646125420000|2022-03-01 09:03:40|14206.7|14204.7|14208|14206|14209.4|14207.4|14206.7|14204.7|5
1646125430000|2022-03-01 09:03:50|14207.9|14205.9|14207.4|14205.4|14209.7|14207.7|14207.4|14205.4|3
1646125440000|2022-03-01 09:04:00|14207.1|14205.1|14212.5|14210.5|14212.5|14210.5|14205.7|14203.7|25
1646125450000|2022-03-01 09:04:10|14212.4|14210.4|14208.1|14206.1|14214.7|14212.7|14207.4|14205.4|20
1646125460000|2022-03-01 09:04:20|14208.2|14206.2|14210.9|14208.9|14212|14210|14207.9|14205.9|14
1646125470000|2022-03-01 09:04:30|14210.7|14208.7|14208.9|14206.9|14211.2|14209.2|14208.5|14206.5|2
1646125480000|2022-03-01 09:04:40|14208.7|14206.7|14209.5|14207.5|14210.4|14208.4|14207.5|14205.5|7
1646125490000|2022-03-01 09:04:50|14209.7|14207.7|14210.2|14208.2|14210.4|14208.4|14208.6|14206.6|4
1646125500000|2022-03-01 09:05:00|14210.4|14208.4|14211|14209|14212.1|14210.1|14209.5|14207.5|16
1646125510000|2022-03-01 09:05:10|14211.2|14209.2|14209.4|14207.4|14212.2|14210.2|14209.4|14207.4|18
1646125520000|2022-03-01 09:05:20|14209.2|14207.2|14209.6|14207.6|14210.5|14208.5|14209.1|14207.1|26
1646125530000|2022-03-01 09:05:30|14209.5|14207.5|14210.2|14208.2|14211.1|14209.1|14209.5|14207.5|26
1646125540000|2022-03-01 09:05:40|14210|14208|14208|14206|14210.1|14208.1|14207.2|14205.2|23
1646125550000|2022-03-01 09:05:50|14207.9|14205.9|14203.5|14201.5|14209.2|14207.2|14203.5|14201.5|36
1646125560000|2022-03-01 09:06:00|14203.4|14201.4|14201.9|14199.9|14205|14203|14201.7|14199.7|58
1646125570000|2022-03-01 09:06:10|14201.5|14199.5|14193.9|14191.9|14202|14200|14193.9|14191.9|59
1646125580000|2022-03-01 09:06:20|14194|14192|14189|14187|14194.5|14192.5|14189|14187|66
1646125590000|2022-03-01 09:06:30|14189.1|14187.1|14186.7|14184.7|14191.5|14189.5|14186.7|14184.7|67
1646125600000|2022-03-01 09:06:40|14186.9|14184.9|14188.4|14186.4|14190.1|14188.1|14185.5|14183.5|44
1646125610000|2022-03-01 09:06:50|14188.5|14186.5|14186.2|14184.2|14189.7|14187.7|14185.7|14183.7|27
1646125620000|2022-03-01 09:07:00|14186.1|14184.1|14190.7|14188.7|14192|14190|14186.1|14184.1|18
1646125630000|2022-03-01 09:07:10|14190.9|14188.9|14188|14186|14190.9|14188.9|14185.2|14183.2|62
1646125640000|2022-03-01 09:07:20|14188.2|14186.2|14184.1|14182.1|14188.5|14186.5|14183.7|14181.7|93
1646125650000|2022-03-01 09:07:30|14184.4|14182.4|14183.4|14181.4|14185.2|14183.2|14181.5|14179.5|97
1646125660000|2022-03-01 09:07:40|14184.1|14182.1|14191.9|14189.9|14191.9|14189.9|14184.1|14182.1|25
1646125670000|2022-03-01 09:07:50|14191.7|14189.7|14191.5|14189.5|14192.5|14190.5|14190.6|14188.6|27
1646125680000|2022-03-01 09:08:00|14191.7|14189.7|14191|14189|14195.2|14193.2|14190|14188|49
1646125690000|2022-03-01 09:08:10|14191.1|14189.1|14182|14180|14192.7|14190.7|14182|14180|39
1646125700000|2022-03-01 09:08:20|14181.9|14179.9|14179|14177|14182|14180|14178.6|14176.6|58
1646125710000|2022-03-01 09:08:30|14179.2|14177.2|14175|14173|14179.7|14177.7|14174|14172|114
1646125720000|2022-03-01 09:08:40|14175.4|14173.4|14166.7|14164.7|14175.7|14173.7|14166.1|14164.1|261
1646125730000|2022-03-01 09:08:50|14167|14165|14160.1|14158.1|14167.4|14165.4|14158.7|14156.7|117
1646125740000|2022-03-01 09:09:00|14160.5|14158.5|14171.4|14169.4|14172.1|14170.1|14160.5|14158.5|92
1646125750000|2022-03-01 09:09:10|14171.2|14169.2|14174.1|14172.1|14174.1|14172.1|14167.4|14165.4|84
1646125760000|2022-03-01 09:09:20|14174|14172|14170.6|14168.6|14174|14172|14168.1|14166.1|42
1646125770000|2022-03-01 09:09:30|14170|14168|14167.6|14165.6|14172.4|14170.4|14167.4|14165.4|32
1646125780000|2022-03-01 09:09:40|14167.5|14165.5|14171.4|14169.4|14171.9|14169.9|14167.2|14165.2|9
1646125790000|2022-03-01 09:09:50|14171.2|14169.2|14170|14168|14171.2|14169.2|14168.7|14166.7|26
1646125800000|2022-03-01 09:10:00|14169.9|14167.9|14172|14170|14172.5|14170.5|14169.9|14167.9|37
1646125810000|2022-03-01 09:10:10|14172.1|14170.1|14171.7|14169.7|14173.6|14171.6|14168.5|14166.5|40
1646125820000|2022-03-01 09:10:20|14171.6|14169.6|14171.7|14169.7|14173|14171|14169|14167|24
1646125830000|2022-03-01 09:10:30|14171.6|14169.6|14171|14169|14173.2|14171.2|14169.7|14167.7|23
1646125840000|2022-03-01 09:10:40|14170.9|14168.9|14169.7|14167.7|14171.7|14169.7|14169.2|14167.2|26
1646125850000|2022-03-01 09:10:50|14169.6|14167.6|14167.2|14165.2|14169.6|14167.6|14165.4|14163.4|41
1646125860000|2022-03-01 09:11:00|14167.4|14165.4|14172.4|14170.4|14173|14171|14166.9|14164.9|39
1646125870000|2022-03-01 09:11:10|14172.6|14170.6|14175|14173|14175.2|14173.2|14172.6|14170.6|23
1646125880000|2022-03-01 09:11:20|14174.9|14172.9|14173.2|14171.2|14175.5|14173.5|14173|14171|19
1646125890000|2022-03-01 09:11:30|14173.1|14171.1|14173.1|14171.1|14176.9|14174.9|14170.9|14168.9|42
1646125900000|2022-03-01 09:11:40|14173.2|14171.2|14172.9|14170.9|14175.4|14173.4|14172.9|14170.9|22
1646125910000|2022-03-01 09:11:50|14173|14171|14172.4|14170.4|14174.7|14172.7|14172.4|14170.4|21
1646125920000|2022-03-01 09:12:00|14172.5|14170.5|14171|14169|14172.5|14170.5|14169.7|14167.7|22
1646125930000|2022-03-01 09:12:10|14170.6|14168.6|14172.1|14170.1|14173.6|14171.6|14170.5|14168.5|8
1646125940000|2022-03-01 09:12:20|14172.5|14170.5|14170.5|14168.5|14173.1|14171.1|14170.2|14168.2|16
1646125950000|2022-03-01 09:12:30|14170.6|14168.6|14168.9|14166.9|14170.7|14168.7|14167.1|14165.1|35
1646125960000|2022-03-01 09:12:40|14169|14167|14170.9|14168.9|14171.4|14169.4|14167.2|14165.2|39
1646125970000|2022-03-01 09:12:50|14170.7|14168.7|14172.4|14170.4|14173.9|14171.9|14170|14168|28
1646125980000|2022-03-01 09:13:00|14172.2|14170.2|14177|14175|14179.7|14177.7|14171.7|14169.7|72
1646125990000|2022-03-01 09:13:10|14176.9|14174.9|14173.4|14171.4|14177.4|14175.4|14171.6|14169.6|40
1646126000000|2022-03-01 09:13:20|14173.2|14171.2|14172.6|14170.6|14173.5|14171.5|14171.4|14169.4|22
1646126010000|2022-03-01 09:13:30|14172.5|14170.5|14170|14168|14172.7|14170.7|14168.5|14166.5|41
1646126020000|2022-03-01 09:13:40|14169.9|14167.9|14170.1|14168.1|14170.7|14168.7|14169.2|14167.2|15
1646126030000|2022-03-01 09:13:50|14170.2|14168.2|14166.7|14164.7|14170.2|14168.2|14163.6|14161.6|62
1646126040000|2022-03-01 09:14:00|14167|14165|14170.1|14168.1|14173.5|14171.5|14167|14165|45
1646126050000|2022-03-01 09:14:10|14170.2|14168.2|14169|14167|14171.1|14169.1|14168|14166|30
1646126060000|2022-03-01 09:14:20|14169.2|14167.2|14171.5|14169.5|14172.9|14170.9|14168.4|14166.4|17
1646126070000|2022-03-01 09:14:30|14171.6|14169.6|14168.7|14166.7|14174.1|14172.1|14168.1|14166.1|13
1646126080000|2022-03-01 09:14:40|14168.2|14166.2|14170.5|14168.5|14172.2|14170.2|14168.2|14166.2|32
1646126090000|2022-03-01 09:14:50|14171.1|14169.1|14168.7|14166.7|14171.2|14169.2|14168.6|14166.6|13
1646126100000|2022-03-01 09:15:00|14168.6|14166.6|14173|14171|14173|14171|14165.5|14163.5|39
1646126110000|2022-03-01 09:15:10|14173.7|14171.7|14173|14171|14174.5|14172.5|14173|14171|20
1646126120000|2022-03-01 09:15:20|14173.1|14171.1|14175.1|14173.1|14176.2|14174.2|14173|14171|35
1646126130000|2022-03-01 09:15:30|14175.2|14173.2|14177.5|14175.5|14178|14176|14175.2|14173.2|19
1646126140000|2022-03-01 09:15:40|14177.1|14175.1|14173.6|14171.6|14177.6|14175.6|14173.6|14171.6|30
1646126150000|2022-03-01 09:15:50|14173.5|14171.5|14174.5|14172.5|14175.1|14173.1|14173.4|14171.4|14
1646126160000|2022-03-01 09:16:00|14174.6|14172.6|14176.1|14174.1|14179|14177|14174.6|14172.6|33
1646126170000|2022-03-01 09:16:10|14175.7|14173.7|14176.4|14174.4|14176.7|14174.7|14175|14173|12
1646126180000|2022-03-01 09:16:20|14176.2|14174.2|14176.7|14174.7|14178.2|14176.2|14176|14174|52
1646126190000|2022-03-01 09:16:30|14176.6|14174.6|14178.2|14176.2|14178.2|14176.2|14173.7|14171.7|13
1646126200000|2022-03-01 09:16:40|14178.4|14176.4|14178.2|14176.2|14179.1|14177.1|14177.6|14175.6|30
1646126210000|2022-03-01 09:16:50|14178.4|14176.4|14180.1|14178.1|14181.2|14179.2|14178.4|14176.4|34
1646126220000|2022-03-01 09:17:00|14180.6|14178.6|14176.1|14174.1|14180.6|14178.6|14176|14174|20
1646126230000|2022-03-01 09:17:10|14176|14174|14176.2|14174.2|14176.4|14174.4|14174.2|14172.2|32
1646126240000|2022-03-01 09:17:20|14177|14175|14176|14174|14177.7|14175.7|14175.1|14173.1|14
1646126250000|2022-03-01 09:17:30|14176.2|14174.2|14179.5|14177.5|14180|14178|14175.9|14173.9|7
1646126260000|2022-03-01 09:17:40|14179.4|14177.4|14182.2|14180.2|14183|14181|14179|14177|51
1646126270000|2022-03-01 09:17:50|14182.1|14180.1|14181.9|14179.9|14184.2|14182.2|14181.6|14179.6|62
1646126280000|2022-03-01 09:18:00|14181|14179|14179.6|14177.6|14182.9|14180.9|14179.4|14177.4|20
1646126290000|2022-03-01 09:18:10|14179.5|14177.5|14176.1|14174.1|14180.2|14178.2|14176|14174|29
1646126300000|2022-03-01 09:18:20|14176.2|14174.2|14174.2|14172.2|14176.7|14174.7|14173.1|14171.1|13
1646126310000|2022-03-01 09:18:30|14174.4|14172.4|14174.5|14172.5|14175.7|14173.7|14173.5|14171.5|15
1646126320000|2022-03-01 09:18:40|14174.4|14172.4|14171.5|14169.5|14174.6|14172.6|14171.4|14169.4|32
1646126330000|2022-03-01 09:18:50|14172.7|14170.7|14172.2|14170.2|14173.5|14171.5|14171.4|14169.4|40
1646126340000|2022-03-01 09:19:00|14172.4|14170.4|14170|14168|14172.9|14170.9|14170|14168|20
1646126350000|2022-03-01 09:19:10|14170.7|14168.7|14171.1|14169.1|14172.2|14170.2|14168.1|14166.1|59
1646126360000|2022-03-01 09:19:20|14171|14169|14171.6|14169.6|14173|14171|14170.1|14168.1|16
1646126370000|2022-03-01 09:19:30|14171.5|14169.5|14168.6|14166.6|14171.7|14169.7|14168.5|14166.5|11
1646126380000|2022-03-01 09:19:40|14168.7|14166.7|14170.1|14168.1|14170.6|14168.6|14168.7|14166.7|6
1646126390000|2022-03-01 09:19:50|14170.4|14168.4|14173.4|14171.4|14173.4|14171.4|14170.4|14168.4|12
1646126400000|2022-03-01 09:20:00|14173.5|14171.5|14170.9|14168.9|14174.2|14172.2|14170.5|14168.5|18
1646126410000|2022-03-01 09:20:10|14170.7|14168.7|14171.9|14169.9|14173.2|14171.2|14170.7|14168.7|18
1646126420000|2022-03-01 09:20:20|14171.7|14169.7|14170.1|14168.1|14173.1|14171.1|14170.1|14168.1|10
1646126430000|2022-03-01 09:20:30|14170.2|14168.2|14164.7|14162.7|14170.2|14168.2|14164.1|14162.1|36
1646126440000|2022-03-01 09:20:40|14164.9|14162.9|14166.1|14164.1|14167.5|14165.5|14164.7|14162.7|26
1646126450000|2022-03-01 09:20:50|14165.9|14163.9|14173|14171|14174.7|14172.7|14164.1|14162.1|149
1646126460000|2022-03-01 09:21:00|14172.9|14170.9|14173.1|14171.1|14174.2|14172.2|14171.7|14169.7|45
1646126470000|2022-03-01 09:21:10|14173.5|14171.5|14175|14173|14176|14174|14172.7|14170.7|46
1646126480000|2022-03-01 09:21:20|14175.1|14173.1|14176|14174|14177.1|14175.1|14174.6|14172.6|22
1646126490000|2022-03-01 09:21:30|14176.1|14174.1|14174|14172|14177|14175|14173.1|14171.1|21
1646126500000|2022-03-01 09:21:40|14174.2|14172.2|14167.4|14165.4|14174.6|14172.6|14166.2|14164.2|28
1646126510000|2022-03-01 09:21:50|14168.1|14166.1|14165.6|14163.6|14169.7|14167.7|14164.2|14162.2|28
1646126520000|2022-03-01 09:22:00|14165.5|14163.5|14165.2|14163.2|14167|14165|14165.1|14163.1|26
1646126530000|2022-03-01 09:22:10|14165.4|14163.4|14162|14160|14165.4|14163.4|14161.9|14159.9|92
1646126540000|2022-03-01 09:22:20|14161.7|14159.7|14156.7|14154.7|14162.4|14160.4|14155.7|14153.7|194
1646126550000|2022-03-01 09:22:30|14156.5|14154.5|14159.1|14157.1|14161|14159|14155.9|14153.9|82
1646126560000|2022-03-01 09:22:40|14158.7|14156.7|14161.4|14159.4|14162.2|14160.2|14157.6|14155.6|41
1646126570000|2022-03-01 09:22:50|14161.2|14159.2|14159.6|14157.6|14162.9|14160.9|14159.2|14157.2|45
1646126580000|2022-03-01 09:23:00|14159.7|14157.7|14158.9|14156.9|14161.7|14159.7|14158|14156|46
1646126590000|2022-03-01 09:23:10|14158.6|14156.6|14160.2|14158.2|14161.6|14159.6|14155.7|14153.7|86
1646126600000|2022-03-01 09:23:20|14160|14158|14162.7|14160.7|14163.2|14161.2|14159.7|14157.7|23
1646126610000|2022-03-01 09:23:30|14162.6|14160.6|14164.5|14162.5|14166|14164|14162|14160|39
1646126620000|2022-03-01 09:23:40|14164.6|14162.6|14160.9|14158.9|14165|14163|14160.5|14158.5|7
1646126630000|2022-03-01 09:23:50|14161.4|14159.4|14160.1|14158.1|14161.9|14159.9|14159.5|14157.5|14
1646126640000|2022-03-01 09:24:00|14160.2|14158.2|14160|14158|14162|14160|14158.6|14156.6|26
1646126650000|2022-03-01 09:24:10|14160.1|14158.1|14157.5|14155.5|14160.4|14158.4|14157.2|14155.2|26
1646126660000|2022-03-01 09:24:20|14157.9|14155.9|14160.4|14158.4|14161.2|14159.2|14156.6|14154.6|25
1646126670000|2022-03-01 09:24:30|14160.2|14158.2|14157.4|14155.4|14160.5|14158.5|14156.4|14154.4|24
1646126680000|2022-03-01 09:24:40|14157.6|14155.6|14156|14154|14158|14156|14155.5|14153.5|39
1646126690000|2022-03-01 09:24:50|14155.7|14153.7|14162.2|14160.2|14164|14162|14155.6|14153.6|35
1646126700000|2022-03-01 09:25:00|14162.4|14160.4|14166.7|14164.7|14166.7|14164.7|14160.5|14158.5|28
1646126710000|2022-03-01 09:25:10|14167|14165|14156.7|14154.7|14167|14165|14156.7|14154.7|79
1646126720000|2022-03-01 09:25:20|14156.1|14154.1|14155.6|14153.6|14156.9|14154.9|14151.7|14149.7|132
1646126730000|2022-03-01 09:25:30|14155.5|14153.5|14152.4|14150.4|14157.1|14155.1|14152.2|14150.2|29
1646126740000|2022-03-01 09:25:40|14152.5|14150.5|14151.5|14149.5|14152.7|14150.7|14151.4|14149.4|15
1646126750000|2022-03-01 09:25:50|14151.6|14149.6|14153|14151|14154.4|14152.4|14151|14149|58
1646126760000|2022-03-01 09:26:00|14153.1|14151.1|14155.5|14153.5|14158.2|14156.2|14152.2|14150.2|38
1646126770000|2022-03-01 09:26:10|14148.4|14146.4|14150.4|14148.4|14151.6|14149.6|14146.6|14144.6|168
1646126780000|2022-03-01 09:26:20|14150.5|14148.5|14145.2|14143.2|14151.6|14149.6|14145.2|14143.2|96
1646126790000|2022-03-01 09:26:30|14145.4|14143.4|14148.2|14146.2|14148.9|14146.9|14145|14143|50
1646126800000|2022-03-01 09:26:40|14148.4|14146.4|14148|14146|14151.6|14149.6|14146.9|14144.9|44
1646126810000|2022-03-01 09:26:50|14148.7|14146.7|14144|14142|14148.7|14146.7|14143.6|14141.6|43
1646126820000|2022-03-01 09:27:00|14143.7|14141.7|14149.9|14147.9|14149.9|14147.9|14142.7|14140.7|76
1646126830000|2022-03-01 09:27:10|14149.7|14147.7|14144.1|14142.1|14152.1|14150.1|14142.4|14140.4|175
1646126840000|2022-03-01 09:27:20|14144|14142|14145|14143|14146.6|14144.6|14143.1|14141.1|87
1646126850000|2022-03-01 09:27:30|14144.9|14142.9|14145|14143|14145.7|14143.7|14142.7|14140.7|34
1646126860000|2022-03-01 09:27:40|14144.9|14142.9|14145.5|14143.5|14146.2|14144.2|14143|14141|26
1646126870000|2022-03-01 09:27:50|14145.4|14143.4|14144.6|14142.6|14145.7|14143.7|14144.2|14142.2|17
1646126880000|2022-03-01 09:28:00|14145.1|14143.1|14146.1|14144.1|14146.6|14144.6|14144.2|14142.2|27
1646126890000|2022-03-01 09:28:10|14146.5|14144.5|14148.4|14146.4|14150|14148|14145|14143|146
1646126900000|2022-03-01 09:28:20|14148.7|14146.7|14143.4|14141.4|14149.1|14147.1|14143.1|14141.1|43
1646126910000|2022-03-01 09:28:30|14143.2|14141.2|14139.7|14137.7|14143.2|14141.2|14138.4|14136.4|192
1646126920000|2022-03-01 09:28:40|14139.9|14137.9|14138.5|14136.5|14139.9|14137.9|14136.6|14134.6|182
1646126930000|2022-03-01 09:28:50|14138|14136|14140.4|14138.4|14143.5|14141.5|14137.6|14135.6|76
1646126940000|2022-03-01 09:29:00|14140.5|14138.5|14140.5|14138.5|14142.4|14140.4|14139.7|14137.7|34
1646126950000|2022-03-01 09:29:10|14140.6|14138.6|14143.2|14141.2|14143.2|14141.2|14140|14138|25
1646126960000|2022-03-01 09:29:20|14143.5|14141.5|14143|14141|14143.7|14141.7|14139|14137|29
1646126970000|2022-03-01 09:29:30|14143.1|14141.1|14143|14141|14143.7|14141.7|14140.7|14138.7|21
1646126980000|2022-03-01 09:29:40|14143.7|14141.7|14144|14142|14144.6|14142.6|14141.5|14139.5|35
1646126990000|2022-03-01 09:29:50|14144.4|14142.4|14143.1|14141.1|14144.6|14142.6|14142.6|14140.6|13
1646127000000|2022-03-01 09:30:00|14143|14141|14141.2|14139.2|14143|14141|14141|14139|12
1646127010000|2022-03-01 09:30:10|14141.4|14139.4|14138.2|14136.2|14141.5|14139.5|14137.5|14135.5|77
1646127020000|2022-03-01 09:30:20|14138.1|14136.1|14141|14139|14141|14139|14138.1|14136.1|35
1646127030000|2022-03-01 09:30:30|14140.9|14138.9|14138.7|14136.7|14141|14139|14138.4|14136.4|11
1646127040000|2022-03-01 09:30:40|14138.6|14136.6|14137.6|14135.6|14138.9|14136.9|14137.1|14135.1|70
1646127050000|2022-03-01 09:30:50|14137.5|14135.5|14138.9|14136.9|14138.9|14136.9|14137|14135|12
1646127060000|2022-03-01 09:31:00|14139|14137|14141.1|14139.1|14144.5|14142.5|14138.6|14136.6|45
1646127070000|2022-03-01 09:31:10|14141.7|14139.7|14139.9|14137.9|14142.7|14140.7|14138.7|14136.7|13
1646127080000|2022-03-01 09:31:20|14139.7|14137.7|14138.4|14136.4|14140.4|14138.4|14137.7|14135.7|11
1646127090000|2022-03-01 09:31:30|14138.5|14136.5|14140.5|14138.5|14140.6|14138.6|14138.5|14136.5|9
1646127100000|2022-03-01 09:31:40|14140.6|14138.6|14141.6|14139.6|14141.6|14139.6|14140.2|14138.2|7
1646127110000|2022-03-01 09:31:50|14141.7|14139.7|14141.7|14139.7|14143.7|14141.7|14141.2|14139.2|14
1646127120000|2022-03-01 09:32:00|14142.2|14140.2|14144.7|14142.7|14144.7|14142.7|14142|14140|31
1646127130000|2022-03-01 09:32:10|14144.6|14142.6|14142.6|14140.6|14145.9|14143.9|14142.5|14140.5|14
1646127140000|2022-03-01 09:32:20|14142.7|14140.7|14144.7|14142.7|14145.6|14143.6|14142.2|14140.2|23
1646127150000|2022-03-01 09:32:30|14144.9|14142.9|14142.2|14140.2|14145.5|14143.5|14141.7|14139.7|68
1646127160000|2022-03-01 09:32:40|14142.4|14140.4|14144.9|14142.9|14145.1|14143.1|14142.4|14140.4|52
1646127170000|2022-03-01 09:32:50|14144.7|14142.7|14146.6|14144.6|14147|14145|14143.5|14141.5|57
1646127180000|2022-03-01 09:33:00|14146.1|14144.1|14154.4|14152.4|14154.9|14152.9|14146.1|14144.1|81
1646127190000|2022-03-01 09:33:10|14154.7|14152.7|14150.1|14148.1|14155.2|14153.2|14150.1|14148.1|76
1646127200000|2022-03-01 09:33:20|14150.4|14148.4|14149.1|14147.1|14152|14150|14149|14147|26
1646127210000|2022-03-01 09:33:30|14148.6|14146.6|14149|14147|14149.4|14147.4|14147.2|14145.2|32
1646127220000|2022-03-01 09:33:40|14149.1|14147.1|14147.7|14145.7|14150.2|14148.2|14147.4|14145.4|23
1646127230000|2022-03-01 09:33:50|14147.9|14145.9|14147.2|14145.2|14149|14147|14145.9|14143.9|20
1646127240000|2022-03-01 09:34:00|14147.4|14145.4|14147.2|14145.2|14149|14147|14145.5|14143.5|31
1646127250000|2022-03-01 09:34:10|14146.9|14144.9|14146.7|14144.7|14149.7|14147.7|14144.4|14142.4|22
1646127260000|2022-03-01 09:34:20|14146.9|14144.9|14148.7|14146.7|14149.6|14147.6|14146.9|14144.9|20
1646127270000|2022-03-01 09:34:30|14148.6|14146.6|14154.1|14152.1|14154.5|14152.5|14148.6|14146.6|48
1646127280000|2022-03-01 09:34:40|14153.6|14151.6|14149.1|14147.1|14154|14152|14149.1|14147.1|49
1646127290000|2022-03-01 09:34:50|14149|14147|14149.2|14147.2|14150.7|14148.7|14147.5|14145.5|11
1646127300000|2022-03-01 09:35:00|14149.4|14147.4|14154.4|14152.4|14155|14153|14149.4|14147.4|44
1646127310000|2022-03-01 09:35:10|14154.1|14152.1|14152.6|14150.6|14154.1|14152.1|14151.6|14149.6|21
1646127320000|2022-03-01 09:35:20|14153.9|14151.9|14152|14150|14154.6|14152.6|14151.5|14149.5|34
1646127330000|2022-03-01 09:35:30|14152.1|14150.1|14152.4|14150.4|14153.2|14151.2|14151.6|14149.6|35
1646127340000|2022-03-01 09:35:40|14152.5|14150.5|14150|14148|14153.1|14151.1|14149.4|14147.4|29
1646127350000|2022-03-01 09:35:50|14150.1|14148.1|14148|14146|14152.2|14150.2|14148|14146|40
1646127360000|2022-03-01 09:36:00|14147.9|14145.9|14140.5|14138.5|14147.9|14145.9|14139.7|14137.7|87
1646127370000|2022-03-01 09:36:10|14141|14139|14141|14139|14141.5|14139.5|14138.2|14136.2|103
1646127380000|2022-03-01 09:36:20|14142.9|14140.9|14146.6|14144.6|14149.9|14147.9|14140.9|14138.9|58
1646127390000|2022-03-01 09:36:30|14146.5|14144.5|14139.6|14137.6|14146.5|14144.5|14138.5|14136.5|36
1646127400000|2022-03-01 09:36:40|14139.5|14137.5|14144|14142|14146.5|14144.5|14138.6|14136.6|17
1646127410000|2022-03-01 09:36:50|14144.1|14142.1|14145.2|14143.2|14146.5|14144.5|14143.4|14141.4|14
1646127420000|2022-03-01 09:37:00|14145.1|14143.1|14145.4|14143.4|14147.1|14145.1|14142.5|14140.5|19
1646127430000|2022-03-01 09:37:10|14145.2|14143.2|14144|14142|14145.2|14143.2|14142.4|14140.4|6
1646127440000|2022-03-01 09:37:20|14143.9|14141.9|14144.5|14142.5|14145.2|14143.2|14142.4|14140.4|12
1646127450000|2022-03-01 09:37:30|14144.4|14142.4|14142|14140|14145|14143|14139.5|14137.5|43
1646127460000|2022-03-01 09:37:40|14141.9|14139.9|14142.2|14140.2|14142.4|14140.4|14139|14137|45
1646127470000|2022-03-01 09:37:50|14142.7|14140.7|14142.9|14140.9|14144.5|14142.5|14141.9|14139.9|19
1646127480000|2022-03-01 09:38:00|14143.2|14141.2|14143.4|14141.4|14146.6|14144.6|14141|14139|95
1646127490000|2022-03-01 09:38:10|14143.2|14141.2|14141|14139|14143.2|14141.2|14140.1|14138.1|19
1646127500000|2022-03-01 09:38:20|14141.1|14139.1|14141|14139|14141.9|14139.9|14139.4|14137.4|39
1646127510000|2022-03-01 09:38:30|14140.9|14138.9|14141.9|14139.9|14145|14143|14140.9|14138.9|30
1646127520000|2022-03-01 09:38:40|14142|14140|14142|14140|14142.4|14140.4|14141.5|14139.5|2
1646127530000|2022-03-01 09:38:50|14142.1|14140.1|14140.1|14138.1|14142.9|14140.9|14139.4|14137.4|19
1646127540000|2022-03-01 09:39:00|14139.6|14137.6|14141.9|14139.9|14145.2|14143.2|14139.6|14137.6|11
1646127550000|2022-03-01 09:39:10|14142|14140|14143.2|14141.2|14144.6|14142.6|14141.4|14139.4|8
1646127560000|2022-03-01 09:39:20|14143.4|14141.4|14144.9|14142.9|14145.1|14143.1|14142.9|14140.9|8
1646127570000|2022-03-01 09:39:30|14145|14143|14147.9|14145.9|14148.9|14146.9|14145|14143|56
1646127580000|2022-03-01 09:39:40|14147.7|14145.7|14143.9|14141.9|14148|14146|14143.2|14141.2|12
1646127590000|2022-03-01 09:39:50|14143.6|14141.6|14147.9|14145.9|14147.9|14145.9|14143.6|14141.6|11
1646127600000|2022-03-01 09:40:00|14148.4|14146.4|14148.9|14146.9|14152.4|14150.4|14147.9|14145.9|35
1646127610000|2022-03-01 09:40:10|14148.7|14146.7|14151|14149|14151.1|14149.1|14147.1|14145.1|21
1646127620000|2022-03-01 09:40:20|14150.9|14148.9|14141.7|14139.7|14150.9|14148.9|14141.7|14139.7|65
1646127630000|2022-03-01 09:40:30|14141.9|14139.9|14140|14138|14144|14142|14139.9|14137.9|55
1646127640000|2022-03-01 09:40:40|14140.2|14138.2|14138.7|14136.7|14140.7|14138.7|14138.7|14136.7|67
1646127650000|2022-03-01 09:40:50|14138.9|14136.9|14134|14132|14139|14137|14129.4|14127.4|305
1646127660000|2022-03-01 09:41:00|14133.9|14131.9|14134.2|14132.2|14139.2|14137.2|14133.1|14131.1|67
1646127670000|2022-03-01 09:41:10|14134.4|14132.4|14142.4|14140.4|14142.4|14140.4|14134.1|14132.1|155
1646127680000|2022-03-01 09:41:20|14142.7|14140.7|14137.9|14135.9|14146.4|14144.4|14137.9|14135.9|103
1646127690000|2022-03-01 09:41:30|14138|14136|14138.5|14136.5|14138.9|14136.9|14133.5|14131.5|51
1646127700000|2022-03-01 09:41:40|14138.7|14136.7|14143.5|14141.5|14143.7|14141.7|14138.1|14136.1|46
1646127710000|2022-03-01 09:41:50|14143.6|14141.6|14142.2|14140.2|14145.1|14143.1|14142.2|14140.2|33
1646127720000|2022-03-01 09:42:00|14142.4|14140.4|14140.7|14138.7|14142.9|14140.9|14140.2|14138.2|21
1646127730000|2022-03-01 09:42:10|14140.9|14138.9|14136.2|14134.2|14143|14141|14135.9|14133.9|31
1646127740000|2022-03-01 09:42:20|14136.4|14134.4|14139.2|14137.2|14139.5|14137.5|14136.4|14134.4|29
1646127750000|2022-03-01 09:42:30|14139.1|14137.1|14141.7|14139.7|14142.9|14140.9|14135.9|14133.9|77
1646127760000|2022-03-01 09:42:40|14142.2|14140.2|14133.4|14131.4|14142.2|14140.2|14130.6|14128.6|103
1646127770000|2022-03-01 09:42:50|14133.5|14131.5|14129.4|14127.4|14133.6|14131.6|14128.1|14126.1|60
1646127780000|2022-03-01 09:43:00|14129.5|14127.5|14133.4|14131.4|14135|14133|14129.2|14127.2|58
1646127790000|2022-03-01 09:43:10|14133.7|14131.7|14129.6|14127.6|14134.9|14132.9|14129.6|14127.6|63
1646127800000|2022-03-01 09:43:20|14129.9|14127.9|14126.4|14124.4|14130.9|14128.9|14126.2|14124.2|62
1646127810000|2022-03-01 09:43:30|14126.2|14124.2|14130|14128|14130.2|14128.2|14126.1|14124.1|69
1646127820000|2022-03-01 09:43:40|14129.7|14127.7|14128.7|14126.7|14131.5|14129.5|14127.1|14125.1|29
1646127830000|2022-03-01 09:43:50|14128.9|14126.9|14129.9|14127.9|14132|14130|14127.4|14125.4|38
1646127840000|2022-03-01 09:44:00|14130.2|14128.2|14130.6|14128.6|14131.7|14129.7|14129.4|14127.4|18
1646127850000|2022-03-01 09:44:10|14130.7|14128.7|14130.4|14128.4|14132.2|14130.2|14129.7|14127.7|22
1646127860000|2022-03-01 09:44:20|14129.7|14127.7|14131.7|14129.7|14133.5|14131.5|14129.6|14127.6|37
1646127870000|2022-03-01 09:44:30|14131.9|14129.9|14136.4|14134.4|14136.7|14134.7|14131|14129|16
1646127880000|2022-03-01 09:44:40|14136.5|14134.5|14135.5|14133.5|14137.1|14135.1|14132.9|14130.9|34
1646127890000|2022-03-01 09:44:50|14135.2|14133.2|14131.2|14129.2|14135.4|14133.4|14131|14129|13
1646127900000|2022-03-01 09:45:00|14131.4|14129.4|14136|14134|14136|14134|14131.2|14129.2|17
1646127910000|2022-03-01 09:45:10|14135.9|14133.9|14134.2|14132.2|14136|14134|14133.4|14131.4|9
1646127920000|2022-03-01 09:45:20|14133.7|14131.7|14129.9|14127.9|14134.9|14132.9|14129.4|14127.4|26
1646127930000|2022-03-01 09:45:30|14129.4|14127.4|14126.6|14124.6|14129.4|14127.4|14126.1|14124.1|21
1646127940000|2022-03-01 09:45:40|14126.7|14124.7|14127.6|14125.6|14129.4|14127.4|14126.4|14124.4|29
1646127950000|2022-03-01 09:45:50|14126.9|14124.9|14127.2|14125.2|14128.6|14126.6|14126.9|14124.9|29
1646127960000|2022-03-01 09:46:00|14127.4|14125.4|14127|14125|14128.6|14126.6|14126.2|14124.2|13
1646127970000|2022-03-01 09:46:10|14127.2|14125.2|14135|14133|14135.2|14133.2|14127.2|14125.2|66
1646127980000|2022-03-01 09:46:20|14134.9|14132.9|14134.2|14132.2|14135.1|14133.1|14134.1|14132.1|17
1646127990000|2022-03-01 09:46:30|14134.4|14132.4|14133.7|14131.7|14135.1|14133.1|14133.1|14131.1|11
1646128000000|2022-03-01 09:46:40|14133.9|14131.9|14133.2|14131.2|14134.7|14132.7|14133.2|14131.2|18
1646128010000|2022-03-01 09:46:50|14132.1|14130.1|14133.1|14131.1|14133.4|14131.4|14130.9|14128.9|59
1646128020000|2022-03-01 09:47:00|14133|14131|14137.5|14135.5|14139.2|14137.2|14132.2|14130.2|47
1646128030000|2022-03-01 09:47:10|14137.2|14135.2|14137.7|14135.7|14137.7|14135.7|14135.5|14133.5|30
1646128040000|2022-03-01 09:47:20|14138|14136|14140.5|14138.5|14141|14139|14137.1|14135.1|113
1646128050000|2022-03-01 09:47:30|14140|14138|14141.1|14139.1|14142.1|14140.1|14138.6|14136.6|46
1646128060000|2022-03-01 09:47:40|14140.4|14138.4|14140.2|14138.2|14142.1|14140.1|14140.1|14138.1|56
1646128070000|2022-03-01 09:47:50|14140.1|14138.1|14135|14133|14141|14139|14134.4|14132.4|38
1646128080000|2022-03-01 09:48:00|14135.2|14133.2|14134.6|14132.6|14135.4|14133.4|14133.5|14131.5|13
1646128090000|2022-03-01 09:48:10|14134.9|14132.9|14134.7|14132.7|14136.9|14134.9|14134.7|14132.7|19
1646128100000|2022-03-01 09:48:20|14134.9|14132.9|14134.4|14132.4|14135|14133|14133|14131|28
1646128110000|2022-03-01 09:48:30|14134.1|14132.1|14134.1|14132.1|14134.9|14132.9|14132|14130|47
1646128120000|2022-03-01 09:48:40|14134|14132|14134.7|14132.7|14136.2|14134.2|14133.9|14131.9|29
1646128130000|2022-03-01 09:48:50|14134.1|14132.1|14138.7|14136.7|14139.2|14137.2|14133|14131|71
1646128140000|2022-03-01 09:49:00|14138.4|14136.4|14140|14138|14140.4|14138.4|14136.7|14134.7|39
1646128150000|2022-03-01 09:49:10|14139.9|14137.9|14140.2|14138.2|14140.4|14138.4|14138.2|14136.2|37
1646128160000|2022-03-01 09:49:20|14140.1|14138.1|14138.2|14136.2|14140.4|14138.4|14136.1|14134.1|39
1646128170000|2022-03-01 09:49:30|14138.7|14136.7|14139.9|14137.9|14140.1|14138.1|14138.4|14136.4|21
1646128180000|2022-03-01 09:49:40|14139.7|14137.7|14139|14137|14141.9|14139.9|14137.4|14135.4|36
1646128190000|2022-03-01 09:49:50|14139.1|14137.1|14138.2|14136.2|14139.5|14137.5|14136.9|14134.9|41
1646128200000|2022-03-01 09:50:00|14138.1|14136.1|14137.9|14135.9|14139.4|14137.4|14136.1|14134.1|22
1646128210000|2022-03-01 09:50:10|14137.4|14135.4|14136.2|14134.2|14138.4|14136.4|14135.4|14133.4|40
1646128220000|2022-03-01 09:50:20|14136|14134|14137.2|14135.2|14137.5|14135.5|14135.1|14133.1|14
1646128230000|2022-03-01 09:50:30|14137.1|14135.1|14133.5|14131.5|14138.2|14136.2|14133.5|14131.5|25
1646128240000|2022-03-01 09:50:40|14133.4|14131.4|14129.6|14127.6|14133.6|14131.6|14129.5|14127.5|40
1646128250000|2022-03-01 09:50:50|14129.7|14127.7|14127.4|14125.4|14130.7|14128.7|14126.4|14124.4|41
1646128260000|2022-03-01 09:51:00|14126.9|14124.9|14126.2|14124.2|14128.7|14126.7|14126.1|14124.1|29
1646128270000|2022-03-01 09:51:10|14126.1|14124.1|14123.9|14121.9|14126.2|14124.2|14123|14121|103
1646128280000|2022-03-01 09:51:20|14124|14122|14119.5|14117.5|14124|14122|14119.4|14117.4|128
1646128290000|2022-03-01 09:51:30|14119.9|14117.9|14120.2|14118.2|14122.1|14120.1|14119.6|14117.6|77
1646128300000|2022-03-01 09:51:40|14120.1|14118.1|14117.9|14115.9|14120.9|14118.9|14116.4|14114.4|87
1646128310000|2022-03-01 09:51:50|14117.7|14115.7|14116.7|14114.7|14117.7|14115.7|14115|14113|70
1646128320000|2022-03-01 09:52:00|14116.9|14114.9|14117.7|14115.7|14118.5|14116.5|14114.6|14112.6|97
1646128330000|2022-03-01 09:52:10|14117.5|14115.5|14119.4|14117.4|14119.7|14117.7|14117.2|14115.2|29
1646128340000|2022-03-01 09:52:20|14119.2|14117.2|14116.5|14114.5|14119.9|14117.9|14116.1|14114.1|79
1646128350000|2022-03-01 09:52:30|14116.6|14114.6|14116.5|14114.5|14116.9|14114.9|14114.7|14112.7|39
1646128360000|2022-03-01 09:52:40|14116.6|14114.6|14118.2|14116.2|14119.2|14117.2|14116.1|14114.1|36
1646128370000|2022-03-01 09:52:50|14118.4|14116.4|14118.4|14116.4|14119.1|14117.1|14116.9|14114.9|15
1646128380000|2022-03-01 09:53:00|14118.2|14116.2|14118.9|14116.9|14119.2|14117.2|14116.9|14114.9|20
1646128390000|2022-03-01 09:53:10|14119|14117|14120.7|14118.7|14120.9|14118.9|14118.6|14116.6|26
1646128400000|2022-03-01 09:53:20|14120.6|14118.6|14120.4|14118.4|14121.2|14119.2|14118.5|14116.5|17
1646128410000|2022-03-01 09:53:30|14120.6|14118.6|14120.7|14118.7|14121.2|14119.2|14119.2|14117.2|7
1646128420000|2022-03-01 09:53:40|14120.6|14118.6|14121.6|14119.6|14122.1|14120.1|14120|14118|31
1646128430000|2022-03-01 09:53:50|14121.7|14119.7|14121|14119|14122.1|14120.1|14119.4|14117.4|13
1646128440000|2022-03-01 09:54:00|14120.6|14118.6|14120.9|14118.9|14122.1|14120.1|14120.1|14118.1|28
1646128450000|2022-03-01 09:54:10|14121|14119|14118.6|14116.6|14121|14119|14118.5|14116.5|6
1646128460000|2022-03-01 09:54:20|14118.5|14116.5|14121.6|14119.6|14122.1|14120.1|14118.5|14116.5|18
1646128470000|2022-03-01 09:54:30|14121.7|14119.7|14120.5|14118.5|14122.1|14120.1|14119.4|14117.4|8
1646128480000|2022-03-01 09:54:40|14120.4|14118.4|14123.6|14121.6|14124.9|14122.9|14120.4|14118.4|26
1646128490000|2022-03-01 09:54:50|14123.5|14121.5|14123.6|14121.6|14124.7|14122.7|14122.7|14120.7|21
1646128500000|2022-03-01 09:55:00|14122.4|14120.4|14117.2|14115.2|14123.1|14121.1|14116.9|14114.9|69
1646128510000|2022-03-01 09:55:10|14117.1|14115.1|14120.7|14118.7|14120.7|14118.7|14116.7|14114.7|13
1646128520000|2022-03-01 09:55:20|14122|14120|14123.7|14121.7|14124|14122|14121.7|14119.7|25
1646128530000|2022-03-01 09:55:30|14123.6|14121.6|14122.7|14120.7|14124.4|14122.4|14122.1|14120.1|22
1646128540000|2022-03-01 09:55:40|14122.6|14120.6|14121.9|14119.9|14123.5|14121.5|14121.9|14119.9|11
1646128550000|2022-03-01 09:55:50|14121.7|14119.7|14123.4|14121.4|14124|14122|14121.6|14119.6|15
1646128560000|2022-03-01 09:56:00|14123|14121|14124.2|14122.2|14124.6|14122.6|14121.5|14119.5|18
1646128570000|2022-03-01 09:56:10|14124.1|14122.1|14120.7|14118.7|14124.1|14122.1|14120.5|14118.5|9
1646128580000|2022-03-01 09:56:20|14120.6|14118.6|14120.4|14118.4|14121.2|14119.2|14119.1|14117.1|14
1646128590000|2022-03-01 09:56:30|14120.7|14118.7|14121|14119|14121.5|14119.5|14120.1|14118.1|5
1646128600000|2022-03-01 09:56:40|14120.6|14118.6|14124.4|14122.4|14124.4|14122.4|14120.5|14118.5|6
1646128610000|2022-03-01 09:56:50|14124.5|14122.5|14126|14124|14126.4|14124.4|14124.4|14122.4|27
1646128620000|2022-03-01 09:57:00|14125.7|14123.7|14124.2|14122.2|14125.7|14123.7|14123.5|14121.5|16
1646128630000|2022-03-01 09:57:10|14124.4|14122.4|14125.1|14123.1|14125.7|14123.7|14123.1|14121.1|13
1646128640000|2022-03-01 09:57:20|14125|14123|14126.1|14124.1|14126.6|14124.6|14124.6|14122.6|17
1646128650000|2022-03-01 09:57:30|14126|14124|14124.7|14122.7|14126.5|14124.5|14123.1|14121.1|16
1646128660000|2022-03-01 09:57:40|14124.4|14122.4|14125.2|14123.2|14125.6|14123.6|14123.4|14121.4|16
1646128670000|2022-03-01 09:57:50|14125.4|14123.4|14124.1|14122.1|14125.9|14123.9|14123.1|14121.1|33
1646128680000|2022-03-01 09:58:00|14124.2|14122.2|14125.2|14123.2|14125.6|14123.6|14122.7|14120.7|11
1646128690000|2022-03-01 09:58:10|14125.5|14123.5|14126|14124|14126.6|14124.6|14124.7|14122.7|7
1646128700000|2022-03-01 09:58:20|14125.9|14123.9|14128.4|14126.4|14128.4|14126.4|14125.2|14123.2|57
1646128710000|2022-03-01 09:58:30|14128.5|14126.5|14125.5|14123.5|14128.6|14126.6|14124|14122|30
1646128720000|2022-03-01 09:58:40|14125.4|14123.4|14126.7|14124.7|14127.7|14125.7|14125|14123|14
1646128730000|2022-03-01 09:58:50|14126.6|14124.6|14127.4|14125.4|14127.7|14125.7|14126|14124|10
1646128740000|2022-03-01 09:59:00|14127.2|14125.2|14128|14126|14128.5|14126.5|14127|14125|20
1646128750000|2022-03-01 09:59:10|14127.9|14125.9|14127.4|14125.4|14128.7|14126.7|14127.1|14125.1|18
1646128760000|2022-03-01 09:59:20|14127.6|14125.6|14126.2|14124.2|14128|14126|14126|14124|30
1646128770000|2022-03-01 09:59:30|14126.4|14124.4|14126.5|14124.5|14127.1|14125.1|14125.9|14123.9|2
1646128780000|2022-03-01 09:59:40|14126.6|14124.6|14124.6|14122.6|14127.1|14125.1|14124.6|14122.6|11
1646128790000|2022-03-01 09:59:50|14124.7|14122.7|14122.5|14120.5|14125.9|14123.9|14122.5|14120.5|16
1646128800000|2022-03-01 10:00:00|14122.6|14120.6|14123.2|14121.2|14124.9|14122.9|14121.2|14119.2|29
1646128810000|2022-03-01 10:00:10|14123.1|14121.1|14124|14122|14124.9|14122.9|14123.1|14121.1|13
1646128820000|2022-03-01 10:00:20|14124.1|14122.1|14127.7|14125.7|14128.1|14126.1|14124|14122|104
1646128830000|2022-03-01 10:00:30|14127.5|14125.5|14127.2|14125.2|14127.7|14125.7|14125.2|14123.2|41
1646128840000|2022-03-01 10:00:40|14126.7|14124.7|14125.1|14123.1|14127.6|14125.6|14124.9|14122.9|16
1646128850000|2022-03-01 10:00:50|14125|14123|14119.6|14117.6|14125.6|14123.6|14119.6|14117.6|19
1646128860000|2022-03-01 10:01:00|14119.9|14117.9|14118.1|14116.1|14120.9|14118.9|14118|14116|21
1646128870000|2022-03-01 10:01:10|14118|14116|14116.6|14114.6|14118|14116|14116.1|14114.1|29
1646128880000|2022-03-01 10:01:20|14116.5|14114.5|14117.7|14115.7|14118.4|14116.4|14115.5|14113.5|40
1646128890000|2022-03-01 10:01:30|14117.9|14115.9|14122.5|14120.5|14122.5|14120.5|14117.9|14115.9|14
1646128900000|2022-03-01 10:01:40|14122.9|14120.9|14122.1|14120.1|14125.1|14123.1|14122.1|14120.1|47
1646128910000|2022-03-01 10:01:50|14122|14120|14117.6|14115.6|14122.2|14120.2|14117.4|14115.4|48
1646128920000|2022-03-01 10:02:00|14117.5|14115.5|14117.1|14115.1|14117.6|14115.6|14115.6|14113.6|35
1646128930000|2022-03-01 10:02:10|14117.2|14115.2|14117.4|14115.4|14118.7|14116.7|14116.2|14114.2|42
1646128940000|2022-03-01 10:02:20|14117.5|14115.5|14118.4|14116.4|14118.6|14116.6|14117.2|14115.2|12
1646128950000|2022-03-01 10:02:30|14118.7|14116.7|14120.9|14118.9|14121|14119|14118.1|14116.1|20
1646128960000|2022-03-01 10:02:40|14121|14119|14118.5|14116.5|14121|14119|14117.5|14115.5|15
1646128970000|2022-03-01 10:02:50|14118.6|14116.6|14121.6|14119.6|14122|14120|14118.6|14116.6|17
1646128980000|2022-03-01 10:03:00|14121.5|14119.5|14122.2|14120.2|14123.5|14121.5|14121.2|14119.2|21
1646128990000|2022-03-01 10:03:10|14122|14120|14120.1|14118.1|14122.6|14120.6|14119.6|14117.6|32
1646129000000|2022-03-01 10:03:20|14118.1|14116.1|14117.4|14115.4|14118.1|14116.1|14116.7|14114.7|40
1646129010000|2022-03-01 10:03:30|14116.9|14114.9|14116.5|14114.5|14117|14115|14115.7|14113.7|15
1646129020000|2022-03-01 10:03:40|14117|14115|14116.5|14114.5|14117|14115|14115.7|14113.7|8
1646129030000|2022-03-01 10:03:50|14116.4|14114.4|14115|14113|14116.5|14114.5|14114.2|14112.2|46
1646129040000|2022-03-01 10:04:00|14115.1|14113.1|14107.6|14105.6|14115.1|14113.1|14106.9|14104.9|321
1646129050000|2022-03-01 10:04:10|14107.2|14105.2|14110.6|14108.6|14110.6|14108.6|14105.2|14103.2|100
1646129060000|2022-03-01 10:04:20|14110.7|14108.7|14106.6|14104.6|14111.7|14109.7|14106.4|14104.4|36
1646129070000|2022-03-01 10:04:30|14105.6|14103.6|14107.1|14105.1|14108.2|14106.2|14103.9|14101.9|94
1646129080000|2022-03-01 10:04:40|14107|14105|14112|14110|14112|14110|14105.7|14103.7|54
1646129090000|2022-03-01 10:04:50|14112.1|14110.1|14112.4|14110.4|14112.9|14110.9|14110|14108|26
1646129100000|2022-03-01 10:05:00|14112.5|14110.5|14112.6|14110.6|14114.1|14112.1|14112|14110|28
1646129110000|2022-03-01 10:05:10|14112.2|14110.2|14107.2|14105.2|14113.2|14111.2|14107.2|14105.2|29
1646129120000|2022-03-01 10:05:20|14107.4|14105.4|14106.4|14104.4|14107.4|14105.4|14104.7|14102.7|41
1646129130000|2022-03-01 10:05:30|14106.2|14104.2|14109.9|14107.9|14110.1|14108.1|14105.6|14103.6|65
1646129140000|2022-03-01 10:05:40|14109.6|14107.6|14105|14103|14111.2|14109.2|14105|14103|84
1646129150000|2022-03-01 10:05:50|14104.9|14102.9|14105.9|14103.9|14107|14105|14104.7|14102.7|10
1646129160000|2022-03-01 10:06:00|14105.7|14103.7|14104.5|14102.5|14106.1|14104.1|14102.4|14100.4|79
1646129170000|2022-03-01 10:06:10|14104.6|14102.6|14104.2|14102.2|14109|14107|14103.2|14101.2|33
1646129180000|2022-03-01 10:06:20|14104.4|14102.4|14104.9|14102.9|14106.2|14104.2|14104.1|14102.1|20
1646129190000|2022-03-01 10:06:30|14105|14103|14103|14101|14105.1|14103.1|14102.7|14100.7|24
1646129200000|2022-03-01 10:06:40|14102.6|14100.6|14101.5|14099.5|14104.7|14102.7|14101.1|14099.1|48
1646129210000|2022-03-01 10:06:50|14101.2|14099.2|14103.9|14101.9|14105.1|14103.1|14100.7|14098.7|22
1646129220000|2022-03-01 10:07:00|14103.6|14101.6|14101.7|14099.7|14106.9|14104.9|14101.4|14099.4|46
1646129230000|2022-03-01 10:07:10|14101.9|14099.9|14100.9|14098.9|14103.2|14101.2|14098.1|14096.1|88
1646129240000|2022-03-01 10:07:20|14101|14099|14101.4|14099.4|14102.6|14100.6|14100.7|14098.7|19
1646129250000|2022-03-01 10:07:30|14100.7|14098.7|14099.4|14097.4|14103.4|14101.4|14099.4|14097.4|29
1646129260000|2022-03-01 10:07:40|14099.1|14097.1|14099.4|14097.4|14099.5|14097.5|14098.1|14096.1|23
1646129270000|2022-03-01 10:07:50|14099.9|14097.9|14099|14097|14100.9|14098.9|14098.1|14096.1|81
1646129280000|2022-03-01 10:08:00|14098.2|14096.2|14097.6|14095.6|14099|14097|14094.1|14092.1|103
1646129290000|2022-03-01 10:08:10|14097.5|14095.5|14098.9|14096.9|14103.4|14101.4|14097.5|14095.5|84
1646129300000|2022-03-01 10:08:20|14098.6|14096.6|14097.2|14095.2|14098.9|14096.9|14095.6|14093.6|30
1646129310000|2022-03-01 10:08:30|14098|14096|14098.5|14096.5|14099.1|14097.1|14096.9|14094.9|31
1646129320000|2022-03-01 10:08:40|14098.6|14096.6|14096.7|14094.7|14099.5|14097.5|14096.2|14094.2|70
1646129330000|2022-03-01 10:08:50|14096.9|14094.9|14097.9|14095.9|14101.6|14099.6|14096.9|14094.9|58
1646129340000|2022-03-01 10:09:00|14098|14096|14097.6|14095.6|14100.4|14098.4|14097.2|14095.2|17
1646129350000|2022-03-01 10:09:10|14097.5|14095.5|14099.9|14097.9|14100.2|14098.2|14096.9|14094.9|16
1646129360000|2022-03-01 10:09:20|14099.6|14097.6|14101.9|14099.9|14102|14100|14098.1|14096.1|36
1646129370000|2022-03-01 10:09:30|14101.7|14099.7|14100.7|14098.7|14102|14100|14098.7|14096.7|17
1646129380000|2022-03-01 10:09:40|14100.9|14098.9|14099.6|14097.6|14101.4|14099.4|14099.1|14097.1|24
1646129390000|2022-03-01 10:09:50|14099.7|14097.7|14102.5|14100.5|14103.7|14101.7|14099.5|14097.5|16
1646129400000|2022-03-01 10:10:00|14102.4|14100.4|14100.6|14098.6|14102.9|14100.9|14099.1|14097.1|24
1646129410000|2022-03-01 10:10:10|14100.7|14098.7|14098.4|14096.4|14100.7|14098.7|14096.1|14094.1|41
1646129420000|2022-03-01 10:10:20|14098.5|14096.5|14099.1|14097.1|14100.2|14098.2|14097.1|14095.1|49
1646129430000|2022-03-01 10:10:30|14099.2|14097.2|14098.6|14096.6|14100.2|14098.2|14098|14096|41
1646129440000|2022-03-01 10:10:40|14099|14097|14097.6|14095.6|14099|14097|14096.9|14094.9|42
1646129450000|2022-03-01 10:10:50|14097.7|14095.7|14098.9|14096.9|14100.6|14098.6|14097.4|14095.4|38
1646129460000|2022-03-01 10:11:00|14098.7|14096.7|14095.6|14093.6|14099.4|14097.4|14095|14093|66
1646129470000|2022-03-01 10:11:10|14095.7|14093.7|14099.6|14097.6|14100|14098|14095.6|14093.6|16
1646129480000|2022-03-01 10:11:20|14099.7|14097.7|14101.2|14099.2|14103.2|14101.2|14097.6|14095.6|135
1646129490000|2022-03-01 10:11:30|14101.1|14099.1|14099.1|14097.1|14101.2|14099.2|14098|14096|51
1646129500000|2022-03-01 10:11:40|14099.2|14097.2|14101.7|14099.7|14103.5|14101.5|14098.6|14096.6|39
1646129510000|2022-03-01 10:11:50|14101.9|14099.9|14101.2|14099.2|14103.2|14101.2|14101.2|14099.2|8
1646129520000|2022-03-01 10:12:00|14101.5|14099.5|14092.6|14090.6|14101.5|14099.5|14092.4|14090.4|94
1646129530000|2022-03-01 10:12:10|14092.7|14090.7|14095.1|14093.1|14095.9|14093.9|14092.7|14090.7|25
1646129540000|2022-03-01 10:12:20|14095.5|14093.5|14096.4|14094.4|14096.6|14094.6|14095.5|14093.5|13
1646129550000|2022-03-01 10:12:30|14096.5|14094.5|14098.2|14096.2|14099.1|14097.1|14096.5|14094.5|21
1646129560000|2022-03-01 10:12:40|14099.1|14097.1|14101.1|14099.1|14101.2|14099.2|14098.5|14096.5|10
1646129570000|2022-03-01 10:12:50|14101.2|14099.2|14101.4|14099.4|14102.1|14100.1|14100.2|14098.2|12
1646129580000|2022-03-01 10:13:00|14101.2|14099.2|14100.7|14098.7|14102.9|14100.9|14099.7|14097.7|27
1646129590000|2022-03-01 10:13:10|14100.6|14098.6|14102.6|14100.6|14104.1|14102.1|14100.6|14098.6|25
1646129600000|2022-03-01 10:13:20|14102.7|14100.7|14102.5|14100.5|14103.2|14101.2|14100.5|14098.5|25
1646129610000|2022-03-01 10:13:30|14102.6|14100.6|14102.2|14100.2|14103.6|14101.6|14100.5|14098.5|31
1646129620000|2022-03-01 10:13:40|14102.4|14100.4|14105.1|14103.1|14105.1|14103.1|14099.6|14097.6|82
1646129630000|2022-03-01 10:13:50|14106.1|14104.1|14106.6|14104.6|14107.2|14105.2|14105.6|14103.6|33
1646129640000|2022-03-01 10:14:00|14106.9|14104.9|14107.2|14105.2|14108|14106|14104.9|14102.9|65
1646129650000|2022-03-01 10:14:10|14107.4|14105.4|14105.1|14103.1|14107.7|14105.7|14105|14103|25
1646129660000|2022-03-01 10:14:20|14106.2|14104.2|14106|14104|14106.9|14104.9|14105|14103|18
1646129670000|2022-03-01 10:14:30|14105.9|14103.9|14106.7|14104.7|14106.9|14104.9|14105|14103|19
1646129680000|2022-03-01 10:14:40|14106.9|14104.9|14105.4|14103.4|14109|14107|14105.1|14103.1|47
1646129690000|2022-03-01 10:14:50|14105.5|14103.5|14106.1|14104.1|14108|14106|14105.4|14103.4|39
1646129700000|2022-03-01 10:15:00|14106.2|14104.2|14108|14106|14108.7|14106.7|14106.2|14104.2|20
1646129710000|2022-03-01 10:15:10|14108.2|14106.2|14108.7|14106.7|14110.1|14108.1|14107.7|14105.7|36
1646129720000|2022-03-01 10:15:20|14108.6|14106.6|14112.5|14110.5|14112.7|14110.7|14108.4|14106.4|46
1646129730000|2022-03-01 10:15:30|14113|14111|14110.2|14108.2|14113|14111|14109.4|14107.4|149
1646129740000|2022-03-01 10:15:40|14110.1|14108.1|14113.1|14111.1|14113.1|14111.1|14109.2|14107.2|17
1646129750000|2022-03-01 10:15:50|14113|14111|14114.6|14112.6|14115.1|14113.1|14113|14111|61
1646129760000|2022-03-01 10:16:00|14113.7|14111.7|14114.4|14112.4|14114.7|14112.7|14113.4|14111.4|41
1646129770000|2022-03-01 10:16:10|14113.6|14111.6|14112.2|14110.2|14115.1|14113.1|14111.4|14109.4|33
1646129780000|2022-03-01 10:16:20|14113.1|14111.1|14112|14110|14113.1|14111.1|14111|14109|20
1646129790000|2022-03-01 10:16:30|14111.9|14109.9|14108.9|14106.9|14113.1|14111.1|14108.9|14106.9|30
1646129800000|2022-03-01 10:16:40|14108.7|14106.7|14110.9|14108.9|14110.9|14108.9|14107.7|14105.7|37
1646129810000|2022-03-01 10:16:50|14109.7|14107.7|14111.7|14109.7|14112.1|14110.1|14109.5|14107.5|21
1646129820000|2022-03-01 10:17:00|14111.9|14109.9|14113.7|14111.7|14114.1|14112.1|14109.9|14107.9|34
1646129830000|2022-03-01 10:17:10|14113.5|14111.5|14117|14115|14117.2|14115.2|14113.1|14111.1|38
1646129840000|2022-03-01 10:17:20|14117.1|14115.1|14120.5|14118.5|14120.9|14118.9|14116.1|14114.1|81
1646129850000|2022-03-01 10:17:30|14120.6|14118.6|14118.4|14116.4|14120.9|14118.9|14118.2|14116.2|65
1646129860000|2022-03-01 10:17:40|14118.7|14116.7|14120.1|14118.1|14122.7|14120.7|14118.1|14116.1|65
1646129870000|2022-03-01 10:17:50|14120|14118|14119.2|14117.2|14120.6|14118.6|14118.5|14116.5|30
1646129880000|2022-03-01 10:18:00|14119.4|14117.4|14122.6|14120.6|14122.9|14120.9|14119.4|14117.4|26
1646129890000|2022-03-01 10:18:10|14122.9|14120.9|14128.2|14126.2|14129.9|14127.9|14122.9|14120.9|208
1646129900000|2022-03-01 10:18:20|14128.4|14126.4|14127.1|14125.1|14129.2|14127.2|14127.1|14125.1|86
1646129910000|2022-03-01 10:18:30|14127|14125|14128|14126|14128|14126|14125.6|14123.6|52
1646129920000|2022-03-01 10:18:40|14127.9|14125.9|14128.6|14126.6|14129.5|14127.5|14127.7|14125.7|79
1646129930000|2022-03-01 10:18:50|14128.1|14126.1|14127.6|14125.6|14129|14127|14126.9|14124.9|28
1646129940000|2022-03-01 10:19:00|14127.5|14125.5|14126.5|14124.5|14128.2|14126.2|14126|14124|37
1646129950000|2022-03-01 10:19:10|14126.6|14124.6|14129.4|14127.4|14129.4|14127.4|14126.6|14124.6|47
1646129960000|2022-03-01 10:19:20|14129.2|14127.2|14129.2|14127.2|14129.5|14127.5|14127.5|14125.5|15
1646129970000|2022-03-01 10:19:30|14129.4|14127.4|14130.7|14128.7|14130.7|14128.7|14128.4|14126.4|109
1646129980000|2022-03-01 10:19:40|14130.9|14128.9|14129.4|14127.4|14131|14129|14128.1|14126.1|40
1646129990000|2022-03-01 10:19:50|14129.2|14127.2|14129.4|14127.4|14130|14128|14128.2|14126.2|23
1646130000000|2022-03-01 10:20:00|14129.5|14127.5|14130|14128|14130.1|14128.1|14128.5|14126.5|11
1646130010000|2022-03-01 10:20:10|14130.1|14128.1|14128.1|14126.1|14130.1|14128.1|14128.1|14126.1|17
1646130020000|2022-03-01 10:20:20|14128|14126|14128.4|14126.4|14129.1|14127.1|14128|14126|18
1646130030000|2022-03-01 10:20:30|14128.5|14126.5|14126.1|14124.1|14129.6|14127.6|14126|14124|72
1646130040000|2022-03-01 10:20:40|14126|14124|14128.7|14126.7|14129.5|14127.5|14124.5|14122.5|106
1646130050000|2022-03-01 10:20:50|14128.6|14126.6|14127.2|14125.2|14129|14127|14126|14124|30
1646130060000|2022-03-01 10:21:00|14127.5|14125.5|14127.6|14125.6|14129.9|14127.9|14126.4|14124.4|97
1646130070000|2022-03-01 10:21:10|14127.5|14125.5|14124.5|14122.5|14127.5|14125.5|14124.4|14122.4|21
1646130080000|2022-03-01 10:21:20|14124.6|14122.6|14127.4|14125.4|14127.6|14125.6|14124.4|14122.4|29
1646130090000|2022-03-01 10:21:30|14127.5|14125.5|14127.4|14125.4|14128.5|14126.5|14127.1|14125.1|13
1646130100000|2022-03-01 10:21:40|14127.6|14125.6|14125|14123|14127.7|14125.7|14124.2|14122.2|14
1646130110000|2022-03-01 10:21:50|14125.1|14123.1|14125.5|14123.5|14125.5|14123.5|14125|14123|14
1646130120000|2022-03-01 10:22:00|14125.4|14123.4|14123.5|14121.5|14126.2|14124.2|14123.1|14121.1|20
1646130130000|2022-03-01 10:22:10|14123.1|14121.1|14121.7|14119.7|14123.6|14121.6|14121.6|14119.6|25
1646130140000|2022-03-01 10:22:20|14121.9|14119.9|14121.2|14119.2|14122.2|14120.2|14120.5|14118.5|36
1646130150000|2022-03-01 10:22:30|14121.1|14119.1|14121.6|14119.6|14122.6|14120.6|14120.7|14118.7|16
1646130160000|2022-03-01 10:22:40|14121.5|14119.5|14120.7|14118.7|14121.9|14119.9|14120.5|14118.5|13
1646130170000|2022-03-01 10:22:50|14120.6|14118.6|14121.2|14119.2|14121.9|14119.9|14120.2|14118.2|17
1646130180000|2022-03-01 10:23:00|14121.4|14119.4|14121.5|14119.5|14125.2|14123.2|14121.1|14119.1|29
1646130190000|2022-03-01 10:23:10|14121.6|14119.6|14122.9|14120.9|14122.9|14120.9|14120.7|14118.7|8
1646130200000|2022-03-01 10:23:20|14123|14121|14122.4|14120.4|14124.9|14122.9|14121.9|14119.9|9
1646130210000|2022-03-01 10:23:30|14122.2|14120.2|14123.9|14121.9|14124.2|14122.2|14121.6|14119.6|16
1646130220000|2022-03-01 10:23:40|14123.7|14121.7|14122.5|14120.5|14124|14122|14122.5|14120.5|22
1646130230000|2022-03-01 10:23:50|14122.4|14120.4|14123.1|14121.1|14123.5|14121.5|14121.1|14119.1|18
1646130240000|2022-03-01 10:24:00|14123.2|14121.2|14125|14123|14125.1|14123.1|14121.9|14119.9|15
1646130250000|2022-03-01 10:24:10|14125.1|14123.1|14124.2|14122.2|14125.2|14123.2|14123.9|14121.9|8
1646130260000|2022-03-01 10:24:20|14124.1|14122.1|14124.4|14122.4|14124.4|14122.4|14122.7|14120.7|5
1646130270000|2022-03-01 10:24:30|14124.5|14122.5|14122.7|14120.7|14124.5|14122.5|14121.1|14119.1|11
1646130280000|2022-03-01 10:24:40|14122.9|14120.9|14120.1|14118.1|14123.4|14121.4|14119.5|14117.5|69
1646130290000|2022-03-01 10:24:50|14120|14118|14123.2|14121.2|14123.5|14121.5|14119|14117|31
1646130300000|2022-03-01 10:25:00|14123.1|14121.1|14120.6|14118.6|14124.1|14122.1|14120.2|14118.2|90
1646130310000|2022-03-01 10:25:10|14120.5|14118.5|14119.9|14117.9|14121.1|14119.1|14119.2|14117.2|30
1646130320000|2022-03-01 10:25:20|14120.1|14118.1|14122.5|14120.5|14122.5|14120.5|14119.4|14117.4|34
1646130330000|2022-03-01 10:25:30|14122.6|14120.6|14123.6|14121.6|14124.2|14122.2|14122.2|14120.2|24
1646130340000|2022-03-01 10:25:40|14123.4|14121.4|14124.6|14122.6|14124.7|14122.7|14123|14121|23
1646130350000|2022-03-01 10:25:50|14124.7|14122.7|14118.6|14116.6|14129.2|14127.2|14118.2|14116.2|184
1646130360000|2022-03-01 10:26:00|14118.5|14116.5|14115|14113|14118.7|14116.7|14114.4|14112.4|51
1646130370000|2022-03-01 10:26:10|14114.6|14112.6|14112.4|14110.4|14114.9|14112.9|14111.9|14109.9|31
1646130380000|2022-03-01 10:26:20|14112.6|14110.6|14114.4|14112.4|14114.4|14112.4|14112.4|14110.4|30
1646130390000|2022-03-01 10:26:30|14113.5|14111.5|14113.5|14111.5|14114.6|14112.6|14111.9|14109.9|49
1646130400000|2022-03-01 10:26:40|14113.4|14111.4|14113.1|14111.1|14114|14112|14111.5|14109.5|21
1646130410000|2022-03-01 10:26:50|14113.2|14111.2|14112.7|14110.7|14113.7|14111.7|14112.4|14110.4|10
1646130420000|2022-03-01 10:27:00|14112.6|14110.6|14113.4|14111.4|14116.6|14114.6|14112.6|14110.6|21
1646130430000|2022-03-01 10:27:10|14114|14112|14116.6|14114.6|14120.1|14118.1|14113.9|14111.9|93
1646130440000|2022-03-01 10:27:20|14116.2|14114.2|14115.6|14113.6|14116.5|14114.5|14114.5|14112.5|19
1646130450000|2022-03-01 10:27:30|14116.2|14114.2|14118.6|14116.6|14120.2|14118.2|14116.2|14114.2|32
1646130460000|2022-03-01 10:27:40|14118.5|14116.5|14121|14119|14121.1|14119.1|14118.1|14116.1|5
1646130470000|2022-03-01 10:27:50|14121.1|14119.1|14115.4|14113.4|14121.2|14119.2|14115.2|14113.2|44
1646130480000|2022-03-01 10:28:00|14115.7|14113.7|14115|14113|14116.1|14114.1|14112.4|14110.4|37
1646130490000|2022-03-01 10:28:10|14115.2|14113.2|14119.2|14117.2|14120.2|14118.2|14115|14113|32
1646130500000|2022-03-01 10:28:20|14119.1|14117.1|14113.6|14111.6|14119.5|14117.5|14113.4|14111.4|37
1646130510000|2022-03-01 10:28:30|14114.4|14112.4|14117.1|14115.1|14117.1|14115.1|14113.5|14111.5|20
1646130520000|2022-03-01 10:28:40|14117.2|14115.2|14113.5|14111.5|14117.9|14115.9|14113.5|14111.5|63
1646130530000|2022-03-01 10:28:50|14113.4|14111.4|14117|14115|14117|14115|14113.4|14111.4|36
1646130540000|2022-03-01 10:29:00|14116.5|14114.5|14118.4|14116.4|14121.6|14119.6|14115|14113|131
1646130550000|2022-03-01 10:29:10|14118.2|14116.2|14113.5|14111.5|14118.7|14116.7|14112.9|14110.9|26
1646130560000|2022-03-01 10:29:20|14113.6|14111.6|14116.6|14114.6|14117|14115|14112.6|14110.6|84
1646130570000|2022-03-01 10:29:30|14115.5|14113.5|14115.2|14113.2|14116.7|14114.7|14114.5|14112.5|20
1646130580000|2022-03-01 10:29:40|14115.1|14113.1|14113.5|14111.5|14118.6|14116.6|14113.4|14111.4|73
1646130590000|2022-03-01 10:29:50|14113.2|14111.2|14116.2|14114.2|14118|14116|14113.1|14111.1|30
1646130600000|2022-03-01 10:30:00|14116.1|14114.1|14118.1|14116.1|14119|14117|14115.9|14113.9|34
1646130610000|2022-03-01 10:30:10|14118.4|14116.4|14111.2|14109.2|14118.4|14116.4|14109.9|14107.9|68
1646130620000|2022-03-01 10:30:20|14110.7|14108.7|14102.1|14100.1|14111|14109|14101.9|14099.9|185
1646130630000|2022-03-01 10:30:30|14102|14100|14110|14108|14110.5|14108.5|14102|14100|88
1646130640000|2022-03-01 10:30:40|14109.9|14107.9|14105.6|14103.6|14109.9|14107.9|14103.9|14101.9|59
1646130650000|2022-03-01 10:30:50|14105.2|14103.2|14110.1|14108.1|14112|14110|14105.1|14103.1|84
1646130660000|2022-03-01 10:31:00|14110.2|14108.2|14110.1|14108.1|14110.5|14108.5|14107|14105|71
1646130670000|2022-03-01 10:31:10|14110|14108|14106.6|14104.6|14110.2|14108.2|14106.5|14104.5|28
1646130680000|2022-03-01 10:31:20|14106.7|14104.7|14099.6|14097.6|14107.9|14105.9|14099.6|14097.6|175
1646130690000|2022-03-01 10:31:30|14099.7|14097.7|14099.2|14097.2|14106.7|14104.7|14097.7|14095.7|135
1646130700000|2022-03-01 10:31:40|14099.1|14097.1|14106.2|14104.2|14107.4|14105.4|14098.9|14096.9|39
1646130710000|2022-03-01 10:31:50|14106.1|14104.1|14105.5|14103.5|14106.5|14104.5|14102.6|14100.6|69
1646130720000|2022-03-01 10:32:00|14104.2|14102.2|14102.5|14100.5|14106.4|14104.4|14102.4|14100.4|37
1646130730000|2022-03-01 10:32:10|14102.4|14100.4|14101.6|14099.6|14103.1|14101.1|14100.6|14098.6|32
1646130740000|2022-03-01 10:32:20|14101.7|14099.7|14097.5|14095.5|14104.5|14102.5|14094.9|14092.9|89
1646130750000|2022-03-01 10:32:30|14097.6|14095.6|14092.4|14090.4|14098.1|14096.1|14089|14087|198
1646130760000|2022-03-01 10:32:40|14092.5|14090.5|14097.4|14095.4|14097.4|14095.4|14092.4|14090.4|73
1646130770000|2022-03-01 10:32:50|14097.5|14095.5|14097.9|14095.9|14099|14097|14097.1|14095.1|28
1646130780000|2022-03-01 10:33:00|14097.7|14095.7|14100.2|14098.2|14100.4|14098.4|14097.4|14095.4|30
1646130790000|2022-03-01 10:33:10|14100.4|14098.4|14097.5|14095.5|14101.1|14099.1|14097.4|14095.4|17
1646130800000|2022-03-01 10:33:20|14097.6|14095.6|14099|14097|14100.2|14098.2|14096.6|14094.6|56
1646130810000|2022-03-01 10:33:30|14099.2|14097.2|14100.4|14098.4|14101|14099|14099.2|14097.2|22
1646130820000|2022-03-01 10:33:40|14100.2|14098.2|14102.6|14100.6|14102.6|14100.6|14099.2|14097.2|49
1646130830000|2022-03-01 10:33:50|14102.7|14100.7|14103.2|14101.2|14104.5|14102.5|14100.9|14098.9|41
1646130840000|2022-03-01 10:34:00|14103.4|14101.4|14105|14103|14105.4|14103.4|14103.4|14101.4|37
1646130850000|2022-03-01 10:34:10|14104.9|14102.9|14103.9|14101.9|14106.5|14104.5|14103.4|14101.4|56
1646130860000|2022-03-01 10:34:20|14103.6|14101.6|14108.1|14106.1|14108.1|14106.1|14102.6|14100.6|36
1646130870000|2022-03-01 10:34:30|14108|14106|14108.9|14106.9|14109.2|14107.2|14106.9|14104.9|39
1646130880000|2022-03-01 10:34:40|14109|14107|14106.5|14104.5|14109.6|14107.6|14105.6|14103.6|43
1646130890000|2022-03-01 10:34:50|14106.4|14104.4|14104|14102|14107.6|14105.6|14103.6|14101.6|37
1646130900000|2022-03-01 10:35:00|14104.5|14102.5|14107.9|14105.9|14109.2|14107.2|14104.5|14102.5|22
1646130910000|2022-03-01 10:35:10|14107.6|14105.6|14105.4|14103.4|14109|14107|14103.1|14101.1|26
1646130920000|2022-03-01 10:35:20|14105.2|14103.2|14105.9|14103.9|14106.2|14104.2|14103.5|14101.5|10
1646130930000|2022-03-01 10:35:30|14106|14104|14106.2|14104.2|14106.7|14104.7|14104.9|14102.9|14
1646130940000|2022-03-01 10:35:40|14106|14104|14106|14104|14106.4|14104.4|14105.1|14103.1|4
1646130950000|2022-03-01 10:35:50|14106.1|14104.1|14103.9|14101.9|14106.2|14104.2|14103.4|14101.4|14
1646130960000|2022-03-01 10:36:00|14104|14102|14102.9|14100.9|14104|14102|14100.6|14098.6|32
1646130970000|2022-03-01 10:36:10|14102.7|14100.7|14099.7|14097.7|14102.7|14100.7|14099.5|14097.5|16
1646130980000|2022-03-01 10:36:20|14099.9|14097.9|14102|14100|14102.2|14100.2|14099.5|14097.5|11
1646130990000|2022-03-01 10:36:30|14102.1|14100.1|14103|14101|14105|14103|14101.7|14099.7|21
1646131000000|2022-03-01 10:36:40|14102.9|14100.9|14100.4|14098.4|14102.9|14100.9|14099.9|14097.9|7
1646131010000|2022-03-01 10:36:50|14100.5|14098.5|14097.5|14095.5|14100.5|14098.5|14097.1|14095.1|52
1646131020000|2022-03-01 10:37:00|14098|14096|14096.7|14094.7|14098|14096|14096|14094|38
1646131030000|2022-03-01 10:37:10|14096.4|14094.4|14094.6|14092.6|14097.5|14095.5|14094.5|14092.5|26
1646131040000|2022-03-01 10:37:20|14094.4|14092.4|14100.7|14098.7|14101.1|14099.1|14093.4|14091.4|33
1646131050000|2022-03-01 10:37:30|14098.5|14096.5|14097.7|14095.7|14099.9|14097.9|14097|14095|16
1646131060000|2022-03-01 10:37:40|14097.6|14095.6|14094.9|14092.9|14098|14096|14094.1|14092.1|12
1646131070000|2022-03-01 10:37:50|14095|14093|14096.1|14094.1|14096.7|14094.7|14094|14092|18
1646131080000|2022-03-01 10:38:00|14096.2|14094.2|14098.4|14096.4|14099.5|14097.5|14095.9|14093.9|29
1646131090000|2022-03-01 10:38:10|14098.1|14096.1|14099.6|14097.6|14101.4|14099.4|14098.1|14096.1|20
1646131100000|2022-03-01 10:38:20|14099.5|14097.5|14098.6|14096.6|14099.5|14097.5|14097.5|14095.5|27
1646131110000|2022-03-01 10:38:30|14098.7|14096.7|14092.6|14090.6|14099.4|14097.4|14088.4|14086.4|92
1646131120000|2022-03-01 10:38:40|14092.4|14090.4|14095.4|14093.4|14096.1|14094.1|14092.1|14090.1|31
1646131130000|2022-03-01 10:38:50|14094.7|14092.7|14096.7|14094.7|14097.5|14095.5|14093.5|14091.5|34
1646131140000|2022-03-01 10:39:00|14096.6|14094.6|14097.1|14095.1|14099.9|14097.9|14096.2|14094.2|29
1646131150000|2022-03-01 10:39:10|14097|14095|14099.1|14097.1|14099.5|14097.5|14096.4|14094.4|12
1646131160000|2022-03-01 10:39:20|14099.2|14097.2|14101|14099|14102|14100|14099.2|14097.2|43
1646131170000|2022-03-01 10:39:30|14100.9|14098.9|14101.7|14099.7|14102.2|14100.2|14099.6|14097.6|23
1646131180000|2022-03-01 10:39:40|14102|14100|14101.1|14099.1|14102|14100|14099.7|14097.7|19
1646131190000|2022-03-01 10:39:50|14101|14099|14098.7|14096.7|14102|14100|14097.4|14095.4|16
1646131200000|2022-03-01 10:40:00|14098.5|14096.5|14097.4|14095.4|14098.7|14096.7|14095|14093|28
1646131210000|2022-03-01 10:40:10|14097.1|14095.1|14098.1|14096.1|14099.2|14097.2|14094.7|14092.7|62
1646131220000|2022-03-01 10:40:20|14097.4|14095.4|14096.7|14094.7|14100|14098|14096.5|14094.5|13
1646131230000|2022-03-01 10:40:30|14096.9|14094.9|14097.5|14095.5|14098.6|14096.6|14096.4|14094.4|11
1646131240000|2022-03-01 10:40:40|14097.7|14095.7|14098.5|14096.5|14099.9|14097.9|14097.5|14095.5|9
1646131250000|2022-03-01 10:40:50|14098.2|14096.2|14100.5|14098.5|14102|14100|14098.2|14096.2|15
1646131260000|2022-03-01 10:41:00|14100.2|14098.2|14100.7|14098.7|14100.7|14098.7|14095.6|14093.6|21
1646131270000|2022-03-01 10:41:10|14100.9|14098.9|14103.7|14101.7|14104|14102|14100.4|14098.4|34
1646131280000|2022-03-01 10:41:20|14105.2|14103.2|14107.9|14105.9|14108.6|14106.6|14105.2|14103.2|87
1646131290000|2022-03-01 10:41:30|14108|14106|14107.9|14105.9|14108|14106|14106.7|14104.7|25
1646131300000|2022-03-01 10:41:40|14108|14106|14108.6|14106.6|14108.6|14106.6|14104.9|14102.9|79
1646131310000|2022-03-01 10:41:50|14108.7|14106.7|14109.5|14107.5|14109.7|14107.7|14107.4|14105.4|70
1646131320000|2022-03-01 10:42:00|14109.4|14107.4|14110|14108|14110.2|14108.2|14107.4|14105.4|17
1646131330000|2022-03-01 10:42:10|14110.2|14108.2|14108.7|14106.7|14110.2|14108.2|14107.5|14105.5|27
1646131340000|2022-03-01 10:42:20|14108.9|14106.9|14110.1|14108.1|14110.4|14108.4|14108.2|14106.2|50
1646131350000|2022-03-01 10:42:30|14110|14108|14111.1|14109.1|14111.1|14109.1|14108.7|14106.7|27
1646131360000|2022-03-01 10:42:40|14111.2|14109.2|14115.2|14113.2|14116.9|14114.9|14111.1|14109.1|74
1646131370000|2022-03-01 10:42:50|14115.4|14113.4|14117.2|14115.2|14118.5|14116.5|14115.4|14113.4|55
1646131380000|2022-03-01 10:43:00|14117.4|14115.4|14118.6|14116.6|14119.2|14117.2|14115.7|14113.7|62
1646131390000|2022-03-01 10:43:10|14118.7|14116.7|14119|14117|14120.2|14118.2|14118|14116|47
1646131400000|2022-03-01 10:43:20|14119.6|14117.6|14120.5|14118.5|14120.6|14118.6|14119.1|14117.1|65
1646131410000|2022-03-01 10:43:30|14120.4|14118.4|14120.9|14118.9|14121.2|14119.2|14119.4|14117.4|20
1646131420000|2022-03-01 10:43:40|14120.7|14118.7|14122.2|14120.2|14122.2|14120.2|14120|14118|37
1646131430000|2022-03-01 10:43:50|14122.1|14120.1|14122.6|14120.6|14122.7|14120.7|14121.4|14119.4|17
1646131440000|2022-03-01 10:44:00|14122.4|14120.4|14127.1|14125.1|14128.5|14126.5|14121.9|14119.9|163
1646131450000|2022-03-01 10:44:10|14127|14125|14130.2|14128.2|14130.9|14128.9|14126.6|14124.6|65
1646131460000|2022-03-01 10:44:20|14130.4|14128.4|14134.4|14132.4|14134.5|14132.5|14130.2|14128.2|153
1646131470000|2022-03-01 10:44:30|14133.6|14131.6|14133.6|14131.6|14135.1|14133.1|14133|14131|37
1646131480000|2022-03-01 10:44:40|14133.7|14131.7|14131.5|14129.5|14138.6|14136.6|14131.4|14129.4|225
1646131490000|2022-03-01 10:44:50|14131.6|14129.6|14133.7|14131.7|14134.6|14132.6|14131.4|14129.4|39
1646131500000|2022-03-01 10:45:00|14133.9|14131.9|14129.2|14127.2|14133.9|14131.9|14128.9|14126.9|92
1646131510000|2022-03-01 10:45:10|14129.1|14127.1|14126.1|14124.1|14129.1|14127.1|14126.1|14124.1|44
1646131520000|2022-03-01 10:45:20|14126.2|14124.2|14126.1|14124.1|14126.5|14124.5|14124.5|14122.5|46
1646131530000|2022-03-01 10:45:30|14125.9|14123.9|14127.5|14125.5|14128|14126|14124.9|14122.9|22
1646131540000|2022-03-01 10:45:40|14127.4|14125.4|14126|14124|14127.6|14125.6|14126|14124|12
1646131550000|2022-03-01 10:45:50|14126.1|14124.1|14126.5|14124.5|14127.1|14125.1|14124.9|14122.9|12
1646131560000|2022-03-01 10:46:00|14125.9|14123.9|14122.4|14120.4|14126|14124|14122.4|14120.4|27
1646131570000|2022-03-01 10:46:10|14122.6|14120.6|14125.1|14123.1|14126.6|14124.6|14122.5|14120.5|46
1646131580000|2022-03-01 10:46:20|14125|14123|14126.6|14124.6|14127.1|14125.1|14123.9|14121.9|18
1646131590000|2022-03-01 10:46:30|14126.2|14124.2|14122.1|14120.1|14126.6|14124.6|14120.6|14118.6|62
1646131600000|2022-03-01 10:46:40|14122.4|14120.4|14121.5|14119.5|14122.6|14120.6|14117.5|14115.5|85
1646131610000|2022-03-01 10:46:50|14121.6|14119.6|14123.4|14121.4|14123.9|14121.9|14121.5|14119.5|21
1646131620000|2022-03-01 10:47:00|14123.6|14121.6|14123.5|14121.5|14125.1|14123.1|14122.9|14120.9|31
1646131630000|2022-03-01 10:47:10|14123.6|14121.6|14125.1|14123.1|14125.1|14123.1|14123.5|14121.5|41
1646131640000|2022-03-01 10:47:20|14124.2|14122.2|14127.7|14125.7|14127.7|14125.7|14124|14122|27
1646131650000|2022-03-01 10:47:30|14127.5|14125.5|14130.7|14128.7|14131.7|14129.7|14127.4|14125.4|45
1646131660000|2022-03-01 10:47:40|14130.9|14128.9|14132.4|14130.4|14132.9|14130.9|14130.9|14128.9|22
1646131670000|2022-03-01 10:47:50|14132.1|14130.1|14132.7|14130.7|14133.2|14131.2|14130.5|14128.5|26
1646131680000|2022-03-01 10:48:00|14132.9|14130.9|14133.7|14131.7|14134.4|14132.4|14132.1|14130.1|47
1646131690000|2022-03-01 10:48:10|14132.6|14130.6|14135|14133|14135|14133|14132.5|14130.5|38
1646131700000|2022-03-01 10:48:20|14134.9|14132.9|14140.4|14138.4|14141|14139|14134.9|14132.9|82
1646131710000|2022-03-01 10:48:30|14140.2|14138.2|14140.1|14138.1|14140.9|14138.9|14139.5|14137.5|94
1646131720000|2022-03-01 10:48:40|14140|14138|14141.2|14139.2|14141.2|14139.2|14139.4|14137.4|69
1646131730000|2022-03-01 10:48:50|14141.5|14139.5|14142.7|14140.7|14143.2|14141.2|14141.5|14139.5|74
1646131740000|2022-03-01 10:49:00|14142.6|14140.6|14138.6|14136.6|14142.6|14140.6|14138.6|14136.6|60
1646131750000|2022-03-01 10:49:10|14139.1|14137.1|14141.4|14139.4|14141.9|14139.9|14138.7|14136.7|39
1646131760000|2022-03-01 10:49:20|14141.5|14139.5|14143.6|14141.6|14146|14144|14141.5|14139.5|35
1646131770000|2022-03-01 10:49:30|14143.7|14141.7|14143|14141|14144.7|14142.7|14142.9|14140.9|25
1646131780000|2022-03-01 10:49:40|14143.1|14141.1|14145.6|14143.6|14146|14144|14143.1|14141.1|28
1646131790000|2022-03-01 10:49:50|14144.9|14142.9|14143.5|14141.5|14146|14144|14143.4|14141.4|56
1646131800000|2022-03-01 10:50:00|14143.4|14141.4|14141.9|14139.9|14143.4|14141.4|14139.4|14137.4|54
1646131810000|2022-03-01 10:50:10|14141.7|14139.7|14139.4|14137.4|14141.7|14139.7|14138.5|14136.5|41
1646131820000|2022-03-01 10:50:20|14139.1|14137.1|14138.4|14136.4|14139.5|14137.5|14138|14136|51
1646131830000|2022-03-01 10:50:30|14138.6|14136.6|14139.6|14137.6|14139.7|14137.7|14138.2|14136.2|29
1646131840000|2022-03-01 10:50:40|14139.5|14137.5|14140.6|14138.6|14140.6|14138.6|14138.6|14136.6|20
1646131850000|2022-03-01 10:50:50|14141.7|14139.7|14140.1|14138.1|14142.5|14140.5|14139.4|14137.4|43
1646131860000|2022-03-01 10:51:00|14140|14138|14140|14138|14140.4|14138.4|14138.6|14136.6|15
1646131870000|2022-03-01 10:51:10|14139.9|14137.9|14144.7|14142.7|14144.9|14142.9|14139.9|14137.9|55
1646131880000|2022-03-01 10:51:20|14144.6|14142.6|14143.5|14141.5|14144.7|14142.7|14141.6|14139.6|25
1646131890000|2022-03-01 10:51:30|14143.4|14141.4|14144.9|14142.9|14146|14144|14143.4|14141.4|39
1646131900000|2022-03-01 10:51:40|14145|14143|14144.6|14142.6|14145.2|14143.2|14143.5|14141.5|33
1646131910000|2022-03-01 10:51:50|14144.5|14142.5|14144.1|14142.1|14146|14144|14142.9|14140.9|18
1646131920000|2022-03-01 10:52:00|14144.2|14142.2|14143.4|14141.4|14144.5|14142.5|14141.9|14139.9|22
1646131930000|2022-03-01 10:52:10|14143.5|14141.5|14144.9|14142.9|14145.5|14143.5|14143.5|14141.5|18
1646131940000|2022-03-01 10:52:20|14144.7|14142.7|14146.6|14144.6|14147|14145|14144.5|14142.5|26
1646131950000|2022-03-01 10:52:30|14147|14145|14147.9|14145.9|14148.2|14146.2|14144.2|14142.2|48
1646131960000|2022-03-01 10:52:40|14147.7|14145.7|14146.6|14144.6|14148.2|14146.2|14144.9|14142.9|37
1646131970000|2022-03-01 10:52:50|14146.4|14144.4|14148.1|14146.1|14148.2|14146.2|14145.4|14143.4|34
1646131980000|2022-03-01 10:53:00|14148.2|14146.2|14148.6|14146.6|14150.1|14148.1|14147.9|14145.9|64
1646131990000|2022-03-01 10:53:10|14148.7|14146.7|14152|14150|14155.5|14153.5|14148.5|14146.5|151
1646132000000|2022-03-01 10:53:20|14151.7|14149.7|14157.9|14155.9|14157.9|14155.9|14151.7|14149.7|75
1646132010000|2022-03-01 10:53:30|14158|14156|14159.9|14157.9|14160.6|14158.6|14157.1|14155.1|153
1646132020000|2022-03-01 10:53:40|14159.7|14157.7|14160.1|14158.1|14161|14159|14159|14157|68
1646132030000|2022-03-01 10:53:50|14160.5|14158.5|14162.7|14160.7|14163|14161|14160.5|14158.5|94
1646132040000|2022-03-01 10:54:00|14162.2|14160.2|14158.4|14156.4|14162.4|14160.4|14158|14156|94
1646132050000|2022-03-01 10:54:10|14158.2|14156.2|14160.4|14158.4|14160.7|14158.7|14157.4|14155.4|36
1646132060000|2022-03-01 10:54:20|14160.6|14158.6|14159.4|14157.4|14160.9|14158.9|14159.1|14157.1|26
1646132070000|2022-03-01 10:54:30|14159.5|14157.5|14158.1|14156.1|14160|14158|14157.6|14155.6|32
1646132080000|2022-03-01 10:54:40|14157.9|14155.9|14159.1|14157.1|14159.1|14157.1|14157.2|14155.2|20
1646132090000|2022-03-01 10:54:50|14159.2|14157.2|14156.2|14154.2|14159.2|14157.2|14155.9|14153.9|41
1646132100000|2022-03-01 10:55:00|14156.4|14154.4|14150.6|14148.6|14156.6|14154.6|14150.4|14148.4|83
1646132110000|2022-03-01 10:55:10|14150.4|14148.4|14148|14146|14151.6|14149.6|14148|14146|123
1646132120000|2022-03-01 10:55:20|14148.5|14146.5|14147.6|14145.6|14149.1|14147.1|14146.4|14144.4|77
1646132130000|2022-03-01 10:55:30|14147.7|14145.7|14146.9|14144.9|14148.9|14146.9|14146.9|14144.9|21
1646132140000|2022-03-01 10:55:40|14147.6|14145.6|14150.6|14148.6|14150.7|14148.7|14146.6|14144.6|43
1646132150000|2022-03-01 10:55:50|14150.5|14148.5|14150|14148|14150.5|14148.5|14148.2|14146.2|15
1646132160000|2022-03-01 10:56:00|14149.9|14147.9|14151.6|14149.6|14151.7|14149.7|14149.6|14147.6|22
1646132170000|2022-03-01 10:56:10|14151.7|14149.7|14154.1|14152.1|14154.2|14152.2|14151.1|14149.1|15
1646132180000|2022-03-01 10:56:20|14154|14152|14155.5|14153.5|14155.5|14153.5|14153.1|14151.1|20
1646132190000|2022-03-01 10:56:30|14155.6|14153.6|14156.4|14154.4|14157|14155|14154.4|14152.4|30
1646132200000|2022-03-01 10:56:40|14156.5|14154.5|14154.6|14152.6|14157|14155|14154.6|14152.6|17
1646132210000|2022-03-01 10:56:50|14154.7|14152.7|14153.6|14151.6|14155.1|14153.1|14153|14151|17
1646132220000|2022-03-01 10:57:00|14153.2|14151.2|14152.2|14150.2|14154.6|14152.6|14152.1|14150.1|18
1646132230000|2022-03-01 10:57:10|14152.1|14150.1|14154.6|14152.6|14155.5|14153.5|14151.7|14149.7|20
1646132240000|2022-03-01 10:57:20|14154.5|14152.5|14155.2|14153.2|14155.2|14153.2|14152.5|14150.5|10
1646132250000|2022-03-01 10:57:30|14155.4|14153.4|14154.4|14152.4|14155.9|14153.9|14153.7|14151.7|5
1646132260000|2022-03-01 10:57:40|14153.5|14151.5|14154.5|14152.5|14154.6|14152.6|14153.4|14151.4|13
1646132270000|2022-03-01 10:57:50|14154.6|14152.6|14157.5|14155.5|14158.7|14156.7|14154.6|14152.6|30
1646132280000|2022-03-01 10:58:00|14157.2|14155.2|14159.5|14157.5|14159.7|14157.7|14156.6|14154.6|32
1646132290000|2022-03-01 10:58:10|14159.6|14157.6|14157.5|14155.5|14159.6|14157.6|14157.1|14155.1|10
1646132300000|2022-03-01 10:58:20|14157.6|14155.6|14158.2|14156.2|14159.1|14157.1|14156.1|14154.1|30
1646132310000|2022-03-01 10:58:30|14158.6|14156.6|14158.4|14156.4|14158.6|14156.6|14158|14156|4
1646132320000|2022-03-01 10:58:40|14158.5|14156.5|14158.9|14156.9|14159.2|14157.2|14157.9|14155.9|21
1646132330000|2022-03-01 10:58:50|14158.7|14156.7|14158.1|14156.1|14159.5|14157.5|14157.9|14155.9|23
1646132340000|2022-03-01 10:59:00|14158|14156|14158.5|14156.5|14158.6|14156.6|14157.6|14155.6|29
1646132350000|2022-03-01 10:59:10|14158.4|14156.4|14158.4|14156.4|14159.1|14157.1|14157.2|14155.2|18
1646132360000|2022-03-01 10:59:20|14158.2|14156.2|14159.9|14157.9|14160.2|14158.2|14158.2|14156.2|19
1646132370000|2022-03-01 10:59:30|14160|14158|14159.1|14157.1|14160.4|14158.4|14158.1|14156.1|22
1646132380000|2022-03-01 10:59:40|14159.2|14157.2|14160.4|14158.4|14160.6|14158.6|14158.9|14156.9|10
1646132390000|2022-03-01 10:59:50|14160.2|14158.2|14159.7|14157.7|14160.7|14158.7|14159.6|14157.6|22
1646132400000|2022-03-01 11:00:00|14159.6|14157.6|14154.6|14152.6|14159.9|14157.9|14154.4|14152.4|56
1646132410000|2022-03-01 11:00:10|14154.7|14152.7|14151.5|14149.5|14154.7|14152.7|14150.9|14148.9|26
1646132420000|2022-03-01 11:00:20|14151.4|14149.4|14152|14150|14153|14151|14149.9|14147.9|33
1646132430000|2022-03-01 11:00:30|14152.1|14150.1|14149.9|14147.9|14154.1|14152.1|14149.9|14147.9|47
1646132440000|2022-03-01 11:00:40|14149.7|14147.7|14149.5|14147.5|14150.4|14148.4|14148.9|14146.9|17
1646132450000|2022-03-01 11:00:50|14149.4|14147.4|14148.9|14146.9|14149.5|14147.5|14147.4|14145.4|46
1646132460000|2022-03-01 11:01:00|14149|14147|14146|14144|14149.1|14147.1|14145.9|14143.9|68
1646132470000|2022-03-01 11:01:10|14145.9|14143.9|14148.6|14146.6|14148.9|14146.9|14145.4|14143.4|50
1646132480000|2022-03-01 11:01:20|14148.5|14146.5|14151.5|14149.5|14151.6|14149.6|14147.7|14145.7|59
1646132490000|2022-03-01 11:01:30|14151.4|14149.4|14149.5|14147.5|14151.4|14149.4|14148|14146|32
1646132500000|2022-03-01 11:01:40|14149.2|14147.2|14148.1|14146.1|14149.5|14147.5|14147.6|14145.6|57
1646132510000|2022-03-01 11:01:50|14147.9|14145.9|14148.5|14146.5|14148.5|14146.5|14147.2|14145.2|24
1646132520000|2022-03-01 11:02:00|14148.1|14146.1|14145|14143|14148.4|14146.4|14145|14143|35
1646132530000|2022-03-01 11:02:10|14145.1|14143.1|14143.1|14141.1|14145.2|14143.2|14143|14141|73
1646132540000|2022-03-01 11:02:20|14143|14141|14149.2|14147.2|14149.4|14147.4|14143|14141|55
1646132550000|2022-03-01 11:02:30|14150.4|14148.4|14151.6|14149.6|14152.4|14150.4|14149.7|14147.7|60
1646132560000|2022-03-01 11:02:40|14151.5|14149.5|14153.9|14151.9|14154|14152|14150.2|14148.2|14
1646132570000|2022-03-01 11:02:50|14154|14152|14156.6|14154.6|14158|14156|14154|14152|37
1646132580000|2022-03-01 11:03:00|14156.7|14154.7|14153.9|14151.9|14156.7|14154.7|14152.9|14150.9|35
1646132590000|2022-03-01 11:03:10|14153.7|14151.7|14150.2|14148.2|14154.1|14152.1|14150.2|14148.2|15
1646132600000|2022-03-01 11:03:20|14150.6|14148.6|14148.1|14146.1|14151.4|14149.4|14148.1|14146.1|13
1646132610000|2022-03-01 11:03:30|14147.6|14145.6|14148.4|14146.4|14149.1|14147.1|14147.2|14145.2|22
1646132620000|2022-03-01 11:03:40|14148.5|14146.5|14147.6|14145.6|14148.5|14146.5|14146.7|14144.7|28
1646132630000|2022-03-01 11:03:50|14148.4|14146.4|14149.7|14147.7|14153.4|14151.4|14148.4|14146.4|54
1646132640000|2022-03-01 11:04:00|14149.4|14147.4|14146.9|14144.9|14149.6|14147.6|14146.4|14144.4|18
1646132650000|2022-03-01 11:04:10|14147|14145|14147.1|14145.1|14147.4|14145.4|14144.6|14142.6|53
1646132660000|2022-03-01 11:04:20|14146.4|14144.4|14147|14145|14147.4|14145.4|14145.7|14143.7|23
1646132670000|2022-03-01 11:04:30|14146.9|14144.9|14147.2|14145.2|14148|14146|14146.7|14144.7|20
1646132680000|2022-03-01 11:04:40|14147.5|14145.5|14147.5|14145.5|14148.1|14146.1|14146.7|14144.7|8
1646132690000|2022-03-01 11:04:50|14147.6|14145.6|14144.7|14142.7|14148.6|14146.6|14144.5|14142.5|17
1646132700000|2022-03-01 11:05:00|14144.6|14142.6|14146.2|14144.2|14148.9|14146.9|14144.2|14142.2|25
1646132710000|2022-03-01 11:05:10|14146.1|14144.1|14145.7|14143.7|14147.6|14145.6|14145.5|14143.5|10
1646132720000|2022-03-01 11:05:20|14145.9|14143.9|14147.7|14145.7|14147.7|14145.7|14145.6|14143.6|13
1646132730000|2022-03-01 11:05:30|14147.9|14145.9|14151|14149|14151|14149|14147.9|14145.9|14
1646132740000|2022-03-01 11:05:40|14150.9|14148.9|14149.2|14147.2|14152.5|14150.5|14148.9|14146.9|30
1646132750000|2022-03-01 11:05:50|14149.1|14147.1|14150.6|14148.6|14150.6|14148.6|14146|14144|57
1646132760000|2022-03-01 11:06:00|14150.7|14148.7|14149|14147|14150.7|14148.7|14148.9|14146.9|6
1646132770000|2022-03-01 11:06:10|14148.9|14146.9|14148.1|14146.1|14149|14147|14146.6|14144.6|14
1646132780000|2022-03-01 11:06:20|14147.6|14145.6|14147.6|14145.6|14149.2|14147.2|14147.5|14145.5|65
1646132790000|2022-03-01 11:06:30|14147.4|14145.4|14146.9|14144.9|14150.5|14148.5|14145.5|14143.5|21
1646132800000|2022-03-01 11:06:40|14147|14145|14146.1|14144.1|14147|14145|14145.2|14143.2|40
1646132810000|2022-03-01 11:06:50|14146|14144|14148.1|14146.1|14149.7|14147.7|14146|14144|25
1646132820000|2022-03-01 11:07:00|14147.6|14145.6|14146.7|14144.7|14148.1|14146.1|14146.4|14144.4|10
1646132830000|2022-03-01 11:07:10|14146.6|14144.6|14146.7|14144.7|14146.7|14144.7|14146.4|14144.4|7
1646132840000|2022-03-01 11:07:20|14146.9|14144.9|14147.2|14145.2|14148.1|14146.1|14146.6|14144.6|10
1646132850000|2022-03-01 11:07:30|14147.1|14145.1|14147.1|14145.1|14148.1|14146.1|14146.5|14144.5|2
1646132860000|2022-03-01 11:07:40|14147.6|14145.6|14150.9|14148.9|14151.5|14149.5|14147.6|14145.6|16
1646132870000|2022-03-01 11:07:50|14151|14149|14150.9|14148.9|14152.2|14150.2|14150.9|14148.9|11
1646132880000|2022-03-01 11:08:00|14150.6|14148.6|14149.5|14147.5|14151.2|14149.2|14148.9|14146.9|4
1646132890000|2022-03-01 11:08:10|14149.4|14147.4|14149.9|14147.9|14150.4|14148.4|14149.2|14147.2|4
1646132900000|2022-03-01 11:08:20|14150|14148|14151.2|14149.2|14151.7|14149.7|14150|14148|7
1646132910000|2022-03-01 11:08:30|14151.1|14149.1|14149.4|14147.4|14151.9|14149.9|14149.1|14147.1|10
1646132920000|2022-03-01 11:08:40|14149.1|14147.1|14147.2|14145.2|14149.5|14147.5|14146.2|14144.2|12
1646132930000|2022-03-01 11:08:50|14147.1|14145.1|14147.7|14145.7|14148|14146|14146.2|14144.2|30
1646132940000|2022-03-01 11:09:00|14147.6|14145.6|14146|14144|14148.7|14146.7|14145.9|14143.9|44
1646132950000|2022-03-01 11:09:10|14146.1|14144.1|14143.1|14141.1|14146.1|14144.1|14142.9|14140.9|13
1646132960000|2022-03-01 11:09:20|14143|14141|14141.4|14139.4|14143.2|14141.2|14141.4|14139.4|58
1646132970000|2022-03-01 11:09:30|14141.5|14139.5|14142.6|14140.6|14142.6|14140.6|14141.2|14139.2|11
1646132980000|2022-03-01 11:09:40|14142.5|14140.5|14141.1|14139.1|14142.6|14140.6|14140.7|14138.7|27
1646132990000|2022-03-01 11:09:50|14140.9|14138.9|14142.7|14140.7|14142.9|14140.9|14139.4|14137.4|44
1646133000000|2022-03-01 11:10:00|14143|14141|14142.9|14140.9|14143.5|14141.5|14142.4|14140.4|19
1646133010000|2022-03-01 11:10:10|14142.7|14140.7|14141.9|14139.9|14143.4|14141.4|14141.4|14139.4|9
1646133020000|2022-03-01 11:10:20|14141.7|14139.7|14141.5|14139.5|14142.7|14140.7|14140.9|14138.9|25
1646133030000|2022-03-01 11:10:30|14141.4|14139.4|14141.4|14139.4|14141.6|14139.6|14140.1|14138.1|76
1646133040000|2022-03-01 11:10:40|14142.6|14140.6|14142.5|14140.5|14142.6|14140.6|14141.1|14139.1|41
1646133050000|2022-03-01 11:10:50|14142.4|14140.4|14141|14139|14142.7|14140.7|14140.9|14138.9|9
1646133060000|2022-03-01 11:11:00|14141.1|14139.1|14140.6|14138.6|14141.9|14139.9|14140.4|14138.4|13
1646133070000|2022-03-01 11:11:10|14140.5|14138.5|14141.7|14139.7|14142.1|14140.1|14139.7|14137.7|29
1646133080000|2022-03-01 11:11:20|14141.6|14139.6|14141.4|14139.4|14141.9|14139.9|14139.2|14137.2|42
1646133090000|2022-03-01 11:11:30|14141.5|14139.5|14140.1|14138.1|14141.6|14139.6|14140|14138|13
1646133100000|2022-03-01 11:11:40|14140|14138|14140.2|14138.2|14140.6|14138.6|14139.1|14137.1|62
1646133110000|2022-03-01 11:11:50|14140.4|14138.4|14139.7|14137.7|14140.9|14138.9|14139.5|14137.5|52
1646133120000|2022-03-01 11:12:00|14140|14138|14141.1|14139.1|14141.1|14139.1|14138.5|14136.5|144
1646133130000|2022-03-01 11:12:10|14141.2|14139.2|14138.2|14136.2|14142|14140|14138.2|14136.2|43
1646133140000|2022-03-01 11:12:20|14138.4|14136.4|14131.9|14129.9|14138.5|14136.5|14131.9|14129.9|112
1646133150000|2022-03-01 11:12:30|14131.6|14129.6|14129.4|14127.4|14132.6|14130.6|14129.1|14127.1|118
1646133160000|2022-03-01 11:12:40|14129.5|14127.5|14128.9|14126.9|14130.6|14128.6|14128.6|14126.6|54
1646133170000|2022-03-01 11:12:50|14129|14127|14128.4|14126.4|14129.4|14127.4|14128|14126|38
1646133180000|2022-03-01 11:13:00|14128|14126|14131.2|14129.2|14131.7|14129.7|14128|14126|54
1646133190000|2022-03-01 11:13:10|14131.4|14129.4|14133|14131|14133|14131|14130.9|14128.9|26
1646133200000|2022-03-01 11:13:20|14133.2|14131.2|14131.9|14129.9|14133.4|14131.4|14130.2|14128.2|62
1646133210000|2022-03-01 11:13:30|14131.7|14129.7|14132.4|14130.4|14132.7|14130.7|14131.1|14129.1|23
1646133220000|2022-03-01 11:13:40|14132.2|14130.2|14128.2|14126.2|14132.4|14130.4|14127.6|14125.6|109
1646133230000|2022-03-01 11:13:50|14128.1|14126.1|14129.6|14127.6|14131.4|14129.4|14127|14125|37
1646133240000|2022-03-01 11:14:00|14129.4|14127.4|14128.6|14126.6|14131.4|14129.4|14128.6|14126.6|37
1646133250000|2022-03-01 11:14:10|14128.5|14126.5|14128.9|14126.9|14130.5|14128.5|14128.4|14126.4|23
1646133260000|2022-03-01 11:14:20|14128.7|14126.7|14131.2|14129.2|14131.6|14129.6|14128.7|14126.7|33
1646133270000|2022-03-01 11:14:30|14131.4|14129.4|14134.9|14132.9|14134.9|14132.9|14131.4|14129.4|38
1646133280000|2022-03-01 11:14:40|14134.7|14132.7|14135|14133|14135.7|14133.7|14134.2|14132.2|33
1646133290000|2022-03-01 11:14:50|14135.1|14133.1|14134.5|14132.5|14136.1|14134.1|14134.4|14132.4|58
1646133300000|2022-03-01 11:15:00|14134.6|14132.6|14132.9|14130.9|14135.5|14133.5|14131.7|14129.7|68
1646133310000|2022-03-01 11:15:10|14132.6|14130.6|14134|14132|14135.2|14133.2|14132.6|14130.6|24
1646133320000|2022-03-01 11:15:20|14134.2|14132.2|14133.7|14131.7|14135.7|14133.7|14133.7|14131.7|33
1646133330000|2022-03-01 11:15:30|14133.9|14131.9|14133.6|14131.6|14134.7|14132.7|14133|14131|8
1646133340000|2022-03-01 11:15:40|14133.7|14131.7|14136.1|14134.1|14136.1|14134.1|14133.6|14131.6|47
1646133350000|2022-03-01 11:15:50|14136|14134|14135.5|14133.5|14136.2|14134.2|14134.4|14132.4|7
1646133360000|2022-03-01 11:16:00|14135.6|14133.6|14135|14133|14136.2|14134.2|14134.4|14132.4|38
1646133370000|2022-03-01 11:16:10|14134.9|14132.9|14135.1|14133.1|14135.2|14133.2|14133.4|14131.4|14
1646133380000|2022-03-01 11:16:20|14135.2|14133.2|14135.7|14133.7|14135.9|14133.9|14135.1|14133.1|4
1646133390000|2022-03-01 11:16:30|14135.5|14133.5|14134.4|14132.4|14135.5|14133.5|14133.2|14131.2|24
1646133400000|2022-03-01 11:16:40|14134.5|14132.5|14130.6|14128.6|14134.5|14132.5|14130.4|14128.4|22
1646133410000|2022-03-01 11:16:50|14130.7|14128.7|14131.7|14129.7|14132.1|14130.1|14130.6|14128.6|13
1646133420000|2022-03-01 11:17:00|14131.6|14129.6|14133.1|14131.1|14134.1|14132.1|14131.6|14129.6|15
1646133430000|2022-03-01 11:17:10|14133.2|14131.2|14135.4|14133.4|14135.6|14133.6|14133.2|14131.2|68
1646133440000|2022-03-01 11:17:20|14135.5|14133.5|14134.7|14132.7|14136.2|14134.2|14134.6|14132.6|13
1646133450000|2022-03-01 11:17:30|14134.5|14132.5|14128.1|14126.1|14134.6|14132.6|14127.1|14125.1|76
1646133460000|2022-03-01 11:17:40|14127.9|14125.9|14131.5|14129.5|14134.1|14132.1|14127.7|14125.7|28
1646133470000|2022-03-01 11:17:50|14131|14129|14134.2|14132.2|14134.9|14132.9|14131|14129|16
1646133480000|2022-03-01 11:18:00|14134.4|14132.4|14138|14136|14138|14136|14133.7|14131.7|106
1646133490000|2022-03-01 11:18:10|14138.4|14136.4|14137.1|14135.1|14139.9|14137.9|14137.1|14135.1|85
1646133500000|2022-03-01 11:18:20|14135.7|14133.7|14138.5|14136.5|14139|14137|14135.7|14133.7|15
1646133510000|2022-03-01 11:18:30|14137.9|14135.9|14140.5|14138.5|14140.5|14138.5|14137.6|14135.6|22
1646133520000|2022-03-01 11:18:40|14141.9|14139.9|14142.6|14140.6|14143.1|14141.1|14141.9|14139.9|47
1646133530000|2022-03-01 11:18:50|14142.5|14140.5|14144|14142|14144.9|14142.9|14142.5|14140.5|50
1646133540000|2022-03-01 11:19:00|14143.6|14141.6|14138.9|14136.9|14144.2|14142.2|14138.6|14136.6|38
1646133550000|2022-03-01 11:19:10|14139|14137|14142.2|14140.2|14143.4|14141.4|14138.6|14136.6|25
1646133560000|2022-03-01 11:19:20|14142.4|14140.4|14142.7|14140.7|14143|14141|14141|14139|19
1646133570000|2022-03-01 11:19:30|14142.6|14140.6|14140|14138|14142.9|14140.9|14139.9|14137.9|13
1646133580000|2022-03-01 11:19:40|14140.1|14138.1|14140.9|14138.9|14141.6|14139.6|14140.1|14138.1|1
1646133590000|2022-03-01 11:19:50|14141|14139|14139.5|14137.5|14141.9|14139.9|14139.5|14137.5|26
1646133600000|2022-03-01 11:20:00|14139.6|14137.6|14140.6|14138.6|14141.2|14139.2|14138.6|14136.6|27
1646133610000|2022-03-01 11:20:10|14140.4|14138.4|14142.5|14140.5|14142.5|14140.5|14140.4|14138.4|17
1646133620000|2022-03-01 11:20:20|14142.2|14140.2|14142.7|14140.7|14142.9|14140.9|14141.7|14139.7|7
1646133630000|2022-03-01 11:20:30|14142.6|14140.6|14143.5|14141.5|14143.5|14141.5|14142.4|14140.4|25
1646133640000|2022-03-01 11:20:40|14143.4|14141.4|14150.4|14148.4|14152.2|14150.2|14143.4|14141.4|81
1646133650000|2022-03-01 11:20:50|14150.2|14148.2|14151.4|14149.4|14151.7|14149.7|14148.1|14146.1|69
1646133660000|2022-03-01 11:21:00|14151.1|14149.1|14152.7|14150.7|14156.1|14154.1|14151.1|14149.1|150
1646133670000|2022-03-01 11:21:10|14152.6|14150.6|14153.6|14151.6|14154.6|14152.6|14151.7|14149.7|37
1646133680000|2022-03-01 11:21:20|14153.7|14151.7|14156.6|14154.6|14156.9|14154.9|14153.6|14151.6|25
1646133690000|2022-03-01 11:21:30|14156.5|14154.5|14154|14152|14156.7|14154.7|14153.1|14151.1|36
1646133700000|2022-03-01 11:21:40|14154.1|14152.1|14155.9|14153.9|14156.6|14154.6|14152.9|14150.9|38
1646133710000|2022-03-01 11:21:50|14155.5|14153.5|14153.2|14151.2|14156.4|14154.4|14151.7|14149.7|81
1646133720000|2022-03-01 11:22:00|14153.4|14151.4|14153.6|14151.6|14154.6|14152.6|14152.9|14150.9|42
1646133730000|2022-03-01 11:22:10|14153.9|14151.9|14152.1|14150.1|14153.9|14151.9|14150.9|14148.9|113
1646133740000|2022-03-01 11:22:20|14151.6|14149.6|14152.4|14150.4|14153.1|14151.1|14151.5|14149.5|10
1646133750000|2022-03-01 11:22:30|14152.5|14150.5|14152.7|14150.7|14153.7|14151.7|14152.1|14150.1|4
1646133760000|2022-03-01 11:22:40|14152.9|14150.9|14151.2|14149.2|14153|14151|14151.1|14149.1|10
1646133770000|2022-03-01 11:22:50|14151.1|14149.1|14149.9|14147.9|14151.4|14149.4|14149.7|14147.7|16
1646133780000|2022-03-01 11:23:00|14149.7|14147.7|14147.1|14145.1|14149.9|14147.9|14146.6|14144.6|29
1646133790000|2022-03-01 11:23:10|14147.2|14145.2|14150.1|14148.1|14151.1|14149.1|14147.1|14145.1|27
1646133800000|2022-03-01 11:23:20|14150.2|14148.2|14149.5|14147.5|14151.1|14149.1|14148.5|14146.5|6
1646133810000|2022-03-01 11:23:30|14149.6|14147.6|14152.9|14150.9|14153.6|14151.6|14149.6|14147.6|33
1646133820000|2022-03-01 11:23:40|14152.7|14150.7|14151.6|14149.6|14153.1|14151.1|14151.5|14149.5|1
1646133830000|2022-03-01 11:23:50|14151.5|14149.5|14151.2|14149.2|14153.6|14151.6|14150.9|14148.9|10
1646133840000|2022-03-01 11:24:00|14151.4|14149.4|14151.6|14149.6|14152.1|14150.1|14151|14149|17
1646133850000|2022-03-01 11:24:10|14151.4|14149.4|14150.6|14148.6|14151.6|14149.6|14149.6|14147.6|14
1646133860000|2022-03-01 11:24:20|14150.7|14148.7|14151.4|14149.4|14151.7|14149.7|14150.7|14148.7|3
1646133870000|2022-03-01 11:24:30|14151.2|14149.2|14146|14144|14151.6|14149.6|14145.7|14143.7|28
1646133880000|2022-03-01 11:24:40|14146.6|14144.6|14146.6|14144.6|14147.1|14145.1|14146.5|14144.5|6
1646133890000|2022-03-01 11:24:50|14146.5|14144.5|14145.5|14143.5|14146.6|14144.6|14145.2|14143.2|7
1646133900000|2022-03-01 11:25:00|14146|14144|14145.6|14143.6|14146.9|14144.9|14145.5|14143.5|2
1646133910000|2022-03-01 11:25:10|14145.5|14143.5|14149.7|14147.7|14150.1|14148.1|14144.9|14142.9|22
1646133920000|2022-03-01 11:25:20|14149.9|14147.9|14153.1|14151.1|14153.1|14151.1|14149.7|14147.7|36
1646133930000|2022-03-01 11:25:30|14152.9|14150.9|14156|14154|14156|14154|14152.7|14150.7|33
1646133940000|2022-03-01 11:25:40|14156.1|14154.1|14158.6|14156.6|14159.2|14157.2|14156|14154|48
1646133950000|2022-03-01 11:25:50|14158.9|14156.9|14163|14161|14163.6|14161.6|14158.5|14156.5|111
1646133960000|2022-03-01 11:26:00|14163.1|14161.1|14163.1|14161.1|14163.2|14161.2|14161.6|14159.6|32
1646133970000|2022-03-01 11:26:10|14163.2|14161.2|14162.2|14160.2|14163.6|14161.6|14161.6|14159.6|32
1646133980000|2022-03-01 11:26:20|14162.4|14160.4|14160.9|14158.9|14162.5|14160.5|14160.2|14158.2|45
1646133990000|2022-03-01 11:26:30|14161|14159|14159.5|14157.5|14161.4|14159.4|14158.9|14156.9|62
1646134000000|2022-03-01 11:26:40|14159.1|14157.1|14160.4|14158.4|14160.6|14158.6|14157.2|14155.2|50
1646134010000|2022-03-01 11:26:50|14159.6|14157.6|14159.9|14157.9|14160.5|14158.5|14159.6|14157.6|7
1646134020000|2022-03-01 11:27:00|14159.7|14157.7|14158.9|14156.9|14160.1|14158.1|14158.5|14156.5|15
1646134030000|2022-03-01 11:27:10|14158.7|14156.7|14156.9|14154.9|14158.7|14156.7|14156.9|14154.9|22
1646134040000|2022-03-01 11:27:20|14156.7|14154.7|14150.1|14148.1|14156.9|14154.9|14150.1|14148.1|54
1646134050000|2022-03-01 11:27:30|14150.2|14148.2|14151.2|14149.2|14152.4|14150.4|14150.1|14148.1|22
1646134060000|2022-03-01 11:27:40|14151.4|14149.4|14151.4|14149.4|14153.2|14151.2|14150.9|14148.9|11
1646134070000|2022-03-01 11:27:50|14151.2|14149.2|14153.6|14151.6|14153.6|14151.6|14151|14149|12
1646134080000|2022-03-01 11:28:00|14152.9|14150.9|14154.4|14152.4|14154.6|14152.6|14152.9|14150.9|20
1646134090000|2022-03-01 11:28:10|14154.5|14152.5|14159|14157|14159|14157|14153.7|14151.7|21
1646134100000|2022-03-01 11:28:20|14158.9|14156.9|14158|14156|14160|14158|14157.6|14155.6|24
1646134110000|2022-03-01 11:28:30|14157.9|14155.9|14157.9|14155.9|14158.9|14156.9|14157.4|14155.4|11
1646134120000|2022-03-01 11:28:40|14158|14156|14153.2|14151.2|14158|14156|14153.1|14151.1|11
1646134130000|2022-03-01 11:28:50|14153.1|14151.1|14152|14150|14153.2|14151.2|14151.5|14149.5|20
1646134140000|2022-03-01 11:29:00|14151.9|14149.9|14149|14147|14151.9|14149.9|14148|14146|44
1646134150000|2022-03-01 11:29:10|14148.4|14146.4|14146.1|14144.1|14149.1|14147.1|14146.1|14144.1|21
1646134160000|2022-03-01 11:29:20|14145.9|14143.9|14145.4|14143.4|14146|14144|14144.7|14142.7|23
1646134170000|2022-03-01 11:29:30|14145.2|14143.2|14145.4|14143.4|14145.6|14143.6|14144.1|14142.1|30
1646134180000|2022-03-01 11:29:40|14145.2|14143.2|14145|14143|14145.9|14143.9|14144.2|14142.2|27
1646134190000|2022-03-01 11:29:50|14145.4|14143.4|14145|14143|14146|14144|14144.5|14142.5|19
1646134200000|2022-03-01 11:30:00|14145.1|14143.1|14148|14146|14149|14147|14144.1|14142.1|41
1646134210000|2022-03-01 11:30:10|14147.9|14145.9|14144.5|14142.5|14147.9|14145.9|14144.4|14142.4|23
1646134220000|2022-03-01 11:30:20|14144.4|14142.4|14144.7|14142.7|14147.6|14145.6|14143.5|14141.5|29
1646134230000|2022-03-01 11:30:30|14144.6|14142.6|14141.6|14139.6|14145.9|14143.9|14140.1|14138.1|131
1646134240000|2022-03-01 11:30:40|14141.5|14139.5|14142.9|14140.9|14145.5|14143.5|14141.2|14139.2|41
1646134250000|2022-03-01 11:30:50|14143.2|14141.2|14143.7|14141.7|14144.1|14142.1|14142.9|14140.9|41
1646134260000|2022-03-01 11:31:00|14143.6|14141.6|14146.4|14144.4|14146.4|14144.4|14141.6|14139.6|109
1646134270000|2022-03-01 11:31:10|14146.5|14144.5|14146.2|14144.2|14147|14145|14144.9|14142.9|29
1646134280000|2022-03-01 11:31:20|14144.7|14142.7|14146.6|14144.6|14146.6|14144.6|14144.4|14142.4|23
1646134290000|2022-03-01 11:31:30|14146.5|14144.5|14147.5|14145.5|14147.5|14145.5|14144.7|14142.7|16
1646134300000|2022-03-01 11:31:40|14147.4|14145.4|14156.1|14154.1|14157.2|14155.2|14146.7|14144.7|61
1646134310000|2022-03-01 11:31:50|14156.4|14154.4|14160|14158|14161.5|14159.5|14156.2|14154.2|94
1646134320000|2022-03-01 11:32:00|14159.7|14157.7|14163.4|14161.4|14163.4|14161.4|14159.4|14157.4|49
1646134330000|2022-03-01 11:32:10|14163.2|14161.2|14166.6|14164.6|14170.1|14168.1|14163.1|14161.1|198
1646134340000|2022-03-01 11:32:20|14166.7|14164.7|14166.6|14164.6|14168.1|14166.1|14166.2|14164.2|20
1646134350000|2022-03-01 11:32:30|14167.1|14165.1|14166.9|14164.9|14167.4|14165.4|14166|14164|21
1646134360000|2022-03-01 11:32:40|14167|14165|14167.9|14165.9|14169.6|14167.6|14167|14165|48
1646134370000|2022-03-01 11:32:50|14167.7|14165.7|14168.6|14166.6|14169.7|14167.7|14167.7|14165.7|23
1646134380000|2022-03-01 11:33:00|14169|14167|14169.4|14167.4|14170|14168|14168.4|14166.4|28
1646134390000|2022-03-01 11:33:10|14168.9|14166.9|14171.7|14169.7|14172.1|14170.1|14168.4|14166.4|49
1646134400000|2022-03-01 11:33:20|14171.9|14169.9|14169.7|14167.7|14172.1|14170.1|14169.5|14167.5|28
1646134410000|2022-03-01 11:33:30|14169.9|14167.9|14167.6|14165.6|14171|14169|14167.2|14165.2|34
1646134420000|2022-03-01 11:33:40|14167.7|14165.7|14167.2|14165.2|14168.4|14166.4|14165.6|14163.6|15
1646134430000|2022-03-01 11:33:50|14167.7|14165.7|14166.5|14164.5|14168.4|14166.4|14163.6|14161.6|31
1646134440000|2022-03-01 11:34:00|14166.6|14164.6|14162.2|14160.2|14166.9|14164.9|14161.5|14159.5|35
1646134450000|2022-03-01 11:34:10|14162.4|14160.4|14162.9|14160.9|14165.4|14163.4|14160.9|14158.9|51
1646134460000|2022-03-01 11:34:20|14162.5|14160.5|14161|14159|14163|14161|14161|14159|16
1646134470000|2022-03-01 11:34:30|14160.7|14158.7|14160.2|14158.2|14162.7|14160.7|14158.9|14156.9|54
1646134480000|2022-03-01 11:34:40|14160.4|14158.4|14158.6|14156.6|14160.5|14158.5|14158.4|14156.4|11
1646134490000|2022-03-01 11:34:50|14158.7|14156.7|14159.5|14157.5|14159.9|14157.9|14155.1|14153.1|55
1646134500000|2022-03-01 11:35:00|14159.4|14157.4|14156.2|14154.2|14159.5|14157.5|14156.2|14154.2|19
1646134510000|2022-03-01 11:35:10|14156.4|14154.4|14158.6|14156.6|14159|14157|14153.1|14151.1|18
1646134520000|2022-03-01 11:35:20|14158.5|14156.5|14154.9|14152.9|14159|14157|14154.9|14152.9|18
1646134530000|2022-03-01 11:35:30|14155|14153|14155|14153|14155.7|14153.7|14152.9|14150.9|19
1646134540000|2022-03-01 11:35:40|14155.1|14153.1|14152.7|14150.7|14155.1|14153.1|14152.5|14150.5|25
1646134550000|2022-03-01 11:35:50|14152.6|14150.6|14151.1|14149.1|14153.4|14151.4|14150.1|14148.1|25
1646134560000|2022-03-01 11:36:00|14151.2|14149.2|14151.6|14149.6|14151.7|14149.7|14150.7|14148.7|14
1646134570000|2022-03-01 11:36:10|14151|14149|14151.4|14149.4|14152.9|14150.9|14150.9|14148.9|32
1646134580000|2022-03-01 11:36:20|14151.5|14149.5|14155.7|14153.7|14157.7|14155.7|14151.2|14149.2|47
1646134590000|2022-03-01 11:36:30|14155.6|14153.6|14156.9|14154.9|14157|14155|14154|14152|22
1646134600000|2022-03-01 11:36:40|14157|14155|14156.1|14154.1|14157.1|14155.1|14155.9|14153.9|20
1646134610000|2022-03-01 11:36:50|14155.9|14153.9|14157.7|14155.7|14159.1|14157.1|14155.5|14153.5|19
1646134620000|2022-03-01 11:37:00|14157|14155|14155|14153|14157.4|14155.4|14154.6|14152.6|16
1646134630000|2022-03-01 11:37:10|14154.9|14152.9|14152|14150|14154.9|14152.9|14150.2|14148.2|62
1646134640000|2022-03-01 11:37:20|14151.5|14149.5|14147.6|14145.6|14151.5|14149.5|14147.4|14145.4|33
1646134650000|2022-03-01 11:37:30|14147.7|14145.7|14148.5|14146.5|14149|14147|14147.1|14145.1|29
1646134660000|2022-03-01 11:37:40|14148.4|14146.4|14147.7|14145.7|14149.7|14147.7|14146.5|14144.5|45
1646134670000|2022-03-01 11:37:50|14148|14146|14146.5|14144.5|14148|14146|14146|14144|19
1646134680000|2022-03-01 11:38:00|14145.9|14143.9|14148.4|14146.4|14148.5|14146.5|14145.7|14143.7|25
1646134690000|2022-03-01 11:38:10|14147.9|14145.9|14145.4|14143.4|14148.1|14146.1|14145.1|14143.1|38
1646134700000|2022-03-01 11:38:20|14145.9|14143.9|14145|14143|14146.4|14144.4|14144.1|14142.1|18
1646134710000|2022-03-01 11:38:30|14145.1|14143.1|14145.5|14143.5|14146.2|14144.2|14144.5|14142.5|20
1646134720000|2022-03-01 11:38:40|14145.6|14143.6|14148.2|14146.2|14148.9|14146.9|14145.5|14143.5|32
1646134730000|2022-03-01 11:38:50|14148.4|14146.4|14146.2|14144.2|14148.9|14146.9|14145.6|14143.6|24
1646134740000|2022-03-01 11:39:00|14146.4|14144.4|14145|14143|14146.5|14144.5|14144.6|14142.6|27
1646134750000|2022-03-01 11:39:10|14144.7|14142.7|14145|14143|14145.1|14143.1|14144|14142|17
1646134760000|2022-03-01 11:39:20|14145.1|14143.1|14150.1|14148.1|14150.5|14148.5|14144.9|14142.9|34
1646134770000|2022-03-01 11:39:30|14149.9|14147.9|14149.9|14147.9|14150.4|14148.4|14148.4|14146.4|39
1646134780000|2022-03-01 11:39:40|14149.2|14147.2|14148.9|14146.9|14150.4|14148.4|14148.6|14146.6|17
1646134790000|2022-03-01 11:39:50|14148.7|14146.7|14147.2|14145.2|14150.1|14148.1|14146.4|14144.4|23
1646134800000|2022-03-01 11:40:00|14147.4|14145.4|14152.7|14150.7|14153|14151|14147.2|14145.2|32
1646134810000|2022-03-01 11:40:10|14152.9|14150.9|14148.7|14146.7|14152.9|14150.9|14148|14146|30
1646134820000|2022-03-01 11:40:20|14148.6|14146.6|14146.1|14144.1|14148.7|14146.7|14146.1|14144.1|15
1646134830000|2022-03-01 11:40:30|14146.2|14144.2|14145.5|14143.5|14146.9|14144.9|14145.1|14143.1|90
1646134840000|2022-03-01 11:40:40|14144|14142|14138.1|14136.1|14144.2|14142.2|14138.1|14136.1|113
1646134850000|2022-03-01 11:40:50|14138|14136|14140.5|14138.5|14140.5|14138.5|14137.6|14135.6|41
1646134860000|2022-03-01 11:41:00|14141.7|14139.7|14138.9|14136.9|14142.2|14140.2|14137.6|14135.6|53
1646134870000|2022-03-01 11:41:10|14138.7|14136.7|14138.5|14136.5|14138.9|14136.9|14137.4|14135.4|17
1646134880000|2022-03-01 11:41:20|14138.4|14136.4|14136.9|14134.9|14138.7|14136.7|14136.1|14134.1|31
1646134890000|2022-03-01 11:41:30|14137|14135|14135.4|14133.4|14137.4|14135.4|14134.5|14132.5|32
1646134900000|2022-03-01 11:41:40|14135.2|14133.2|14131.7|14129.7|14135.4|14133.4|14131.6|14129.6|62
1646134910000|2022-03-01 11:41:50|14132|14130|14132.9|14130.9|14132.9|14130.9|14129.6|14127.6|66
1646134920000|2022-03-01 11:42:00|14131.1|14129.1|14131.4|14129.4|14132.9|14130.9|14131.1|14129.1|49
1646134930000|2022-03-01 11:42:10|14131.9|14129.9|14132.7|14130.7|14133.1|14131.1|14130.2|14128.2|36
1646134940000|2022-03-01 11:42:20|14132.9|14130.9|14130.7|14128.7|14136.1|14134.1|14130.6|14128.6|41
1646134950000|2022-03-01 11:42:30|14131|14129|14131.1|14129.1|14134|14132|14130|14128|46
1646134960000|2022-03-01 11:42:40|14131|14129|14130.7|14128.7|14133.1|14131.1|14130.7|14128.7|15
1646134970000|2022-03-01 11:42:50|14131.2|14129.2|14131.9|14129.9|14132.9|14130.9|14131|14129|13
1646134980000|2022-03-01 11:43:00|14131.7|14129.7|14131.7|14129.7|14133|14131|14131.4|14129.4|4
1646134990000|2022-03-01 11:43:10|14132.9|14130.9|14131.9|14129.9|14132.9|14130.9|14131|14129|11
1646135000000|2022-03-01 11:43:20|14132|14130|14132.9|14130.9|14132.9|14130.9|14132|14130|13
1646135010000|2022-03-01 11:43:30|14132.7|14130.7|14128|14126|14133|14131|14127.6|14125.6|64
1646135020000|2022-03-01 11:43:40|14128.1|14126.1|14125.1|14123.1|14128.2|14126.2|14125.1|14123.1|46
1646135030000|2022-03-01 11:43:50|14125|14123|14124.2|14122.2|14126.1|14124.1|14123.1|14121.1|72
1646135040000|2022-03-01 11:44:00|14124.1|14122.1|14121.1|14119.1|14124.7|14122.7|14121.1|14119.1|64
1646135050000|2022-03-01 11:44:10|14121.2|14119.2|14122.4|14120.4|14122.4|14120.4|14121|14119|27
1646135060000|2022-03-01 11:44:20|14122.2|14120.2|14123.2|14121.2|14123.7|14121.7|14121.6|14119.6|47
1646135070000|2022-03-01 11:44:30|14123.4|14121.4|14122.2|14120.2|14123.6|14121.6|14122|14120|18
1646135080000|2022-03-01 11:44:40|14122.4|14120.4|14125.6|14123.6|14125.6|14123.6|14122|14120|32
1646135090000|2022-03-01 11:44:50|14125.7|14123.7|14125.5|14123.5|14126.1|14124.1|14124.7|14122.7|28
1646135100000|2022-03-01 11:45:00|14125.4|14123.4|14130.2|14128.2|14130.2|14128.2|14125.2|14123.2|47
1646135110000|2022-03-01 11:45:10|14130.4|14128.4|14132.9|14130.9|14133|14131|14130.2|14128.2|29
1646135120000|2022-03-01 11:45:20|14132.2|14130.2|14131.1|14129.1|14132.9|14130.9|14131|14129|31
1646135130000|2022-03-01 11:45:30|14131|14129|14130.9|14128.9|14131.2|14129.2|14130|14128|27
1646135140000|2022-03-01 11:45:40|14131.1|14129.1|14126.6|14124.6|14131.1|14129.1|14126.4|14124.4|27
1646135150000|2022-03-01 11:45:50|14126.5|14124.5|14126.1|14124.1|14127.2|14125.2|14126|14124|11
1646135160000|2022-03-01 11:46:00|14125.6|14123.6|14121.6|14119.6|14126.9|14124.9|14120.9|14118.9|101
1646135170000|2022-03-01 11:46:10|14121.5|14119.5|14120.9|14118.9|14121.7|14119.7|14118.2|14116.2|118
1646135180000|2022-03-01 11:46:20|14121|14119|14119.2|14117.2|14123.2|14121.2|14119.1|14117.1|45
1646135190000|2022-03-01 11:46:30|14119.4|14117.4|14119.5|14117.5|14121.2|14119.2|14119.1|14117.1|15
1646135200000|2022-03-01 11:46:40|14119.6|14117.6|14119.6|14117.6|14120.7|14118.7|14118.9|14116.9|30
1646135210000|2022-03-01 11:46:50|14119.7|14117.7|14121.9|14119.9|14122.1|14120.1|14119.4|14117.4|42
1646135220000|2022-03-01 11:47:00|14122|14120|14125.1|14123.1|14125.1|14123.1|14122|14120|23
1646135230000|2022-03-01 11:47:10|14125.2|14123.2|14121.7|14119.7|14125.5|14123.5|14121.7|14119.7|30
1646135240000|2022-03-01 11:47:20|14121.6|14119.6|14119.6|14117.6|14122.6|14120.6|14119.6|14117.6|66
1646135250000|2022-03-01 11:47:30|14119.7|14117.7|14117.6|14115.6|14120.9|14118.9|14117.5|14115.5|108
1646135260000|2022-03-01 11:47:40|14117.5|14115.5|14117.4|14115.4|14119.2|14117.2|14116.4|14114.4|36
1646135270000|2022-03-01 11:47:50|14117.5|14115.5|14120.7|14118.7|14120.7|14118.7|14117.1|14115.1|30
1646135280000|2022-03-01 11:48:00|14121|14119|14121|14119|14124.6|14122.6|14120.9|14118.9|49
1646135290000|2022-03-01 11:48:10|14120.7|14118.7|14120.4|14118.4|14121|14119|14118.6|14116.6|31
1646135300000|2022-03-01 11:48:20|14120.2|14118.2|14115.5|14113.5|14120.2|14118.2|14114.9|14112.9|152
1646135310000|2022-03-01 11:48:30|14116.1|14114.1|14109.5|14107.5|14116.2|14114.2|14109|14107|165
1646135320000|2022-03-01 11:48:40|14109.7|14107.7|14117.6|14115.6|14118.6|14116.6|14109.1|14107.1|154
1646135330000|2022-03-01 11:48:50|14118|14116|14116.1|14114.1|14118.1|14116.1|14116.1|14114.1|21
1646135340000|2022-03-01 11:49:00|14116|14114|14115|14113|14117.4|14115.4|14114.4|14112.4|33
1646135350000|2022-03-01 11:49:10|14115.2|14113.2|14116|14114|14117.2|14115.2|14115.2|14113.2|30
1646135360000|2022-03-01 11:49:20|14116.1|14114.1|14115|14113|14117.1|14115.1|14114.1|14112.1|30
1646135370000|2022-03-01 11:49:30|14115.1|14113.1|14113.2|14111.2|14116|14114|14113.1|14111.1|20
1646135380000|2022-03-01 11:49:40|14113.4|14111.4|14113.4|14111.4|14114.4|14112.4|14112.9|14110.9|19
1646135390000|2022-03-01 11:49:50|14113.2|14111.2|14114.1|14112.1|14114.2|14112.2|14112.1|14110.1|23
1646135400000|2022-03-01 11:50:00|14114.2|14112.2|14115.4|14113.4|14116.1|14114.1|14113.7|14111.7|19
1646135410000|2022-03-01 11:50:10|14115.5|14113.5|14114.4|14112.4|14117|14115|14114.4|14112.4|12
1646135420000|2022-03-01 11:50:20|14114.2|14112.2|14114.4|14112.4|14115.4|14113.4|14114|14112|29
1646135430000|2022-03-01 11:50:30|14114.6|14112.6|14117.4|14115.4|14117.7|14115.7|14114|14112|43
1646135440000|2022-03-01 11:50:40|14117.5|14115.5|14117.6|14115.6|14118.1|14116.1|14117|14115|17
1646135450000|2022-03-01 11:50:50|14117.5|14115.5|14117.2|14115.2|14118.2|14116.2|14116.7|14114.7|31
1646135460000|2022-03-01 11:51:00|14117.4|14115.4|14112.1|14110.1|14118|14116|14112|14110|83
1646135470000|2022-03-01 11:51:10|14112.2|14110.2|14110.9|14108.9|14112.4|14110.4|14109.6|14107.6|48
1646135480000|2022-03-01 11:51:20|14111.7|14109.7|14110.2|14108.2|14112.1|14110.1|14110.1|14108.1|17
1646135490000|2022-03-01 11:51:30|14110.4|14108.4|14105.7|14103.7|14110.9|14108.9|14104.6|14102.6|87
1646135500000|2022-03-01 11:51:40|14105.9|14103.9|14108.4|14106.4|14109.4|14107.4|14105.9|14103.9|39
1646135510000|2022-03-01 11:51:50|14107.9|14105.9|14110.1|14108.1|14110.4|14108.4|14107.1|14105.1|33
1646135520000|2022-03-01 11:52:00|14110|14108|14105.1|14103.1|14110.1|14108.1|14104.9|14102.9|28
1646135530000|2022-03-01 11:52:10|14104.1|14102.1|14106.4|14104.4|14107.4|14105.4|14104|14102|37
1646135540000|2022-03-01 11:52:20|14106.5|14104.5|14109.1|14107.1|14109.2|14107.2|14105.7|14103.7|17
1646135550000|2022-03-01 11:52:30|14109.2|14107.2|14103.1|14101.1|14109.4|14107.4|14103.1|14101.1|61
1646135560000|2022-03-01 11:52:40|14103.5|14101.5|14100.6|14098.6|14103.5|14101.5|14100|14098|91
1646135570000|2022-03-01 11:52:50|14099.9|14097.9|14102.7|14100.7|14103.1|14101.1|14098.4|14096.4|50
1646135580000|2022-03-01 11:53:00|14102.9|14100.9|14097|14095|14104.9|14102.9|14096.9|14094.9|115
1646135590000|2022-03-01 11:53:10|14097.1|14095.1|14094.5|14092.5|14097.7|14095.7|14093.7|14091.7|66
1646135600000|2022-03-01 11:53:20|14094|14092|14096.7|14094.7|14097|14095|14093.4|14091.4|35
1646135610000|2022-03-01 11:53:30|14096.9|14094.9|14097.9|14095.9|14098.6|14096.6|14096.2|14094.2|35
1646135620000|2022-03-01 11:53:40|14098|14096|14099.5|14097.5|14099.5|14097.5|14097.4|14095.4|49
1646135630000|2022-03-01 11:53:50|14099.6|14097.6|14098.5|14096.5|14099.6|14097.6|14098.5|14096.5|36
1646135640000|2022-03-01 11:54:00|14099|14097|14099.4|14097.4|14101.5|14099.5|14097.7|14095.7|49
1646135650000|2022-03-01 11:54:10|14099.2|14097.2|14090.6|14088.6|14099.4|14097.4|14090.5|14088.5|142
1646135660000|2022-03-01 11:54:20|14090.7|14088.7|14085.1|14083.1|14093.1|14091.1|14083.1|14081.1|353
1646135670000|2022-03-01 11:54:30|14085.2|14083.2|14089.9|14087.9|14091.1|14089.1|14085|14083|62
1646135680000|2022-03-01 11:54:40|14089.7|14087.7|14089.7|14087.7|14091.2|14089.2|14089.2|14087.2|38
1646135690000|2022-03-01 11:54:50|14089.9|14087.9|14091.1|14089.1|14091.5|14089.5|14089.9|14087.9|18
1646135700000|2022-03-01 11:55:00|14091|14089|14087.7|14085.7|14091|14089|14085.1|14083.1|62
1646135710000|2022-03-01 11:55:10|14087.6|14085.6|14089.1|14087.1|14089.7|14087.7|14087.6|14085.6|52
1646135720000|2022-03-01 11:55:20|14089|14087|14087.9|14085.9|14090.9|14088.9|14084.9|14082.9|74
1646135730000|2022-03-01 11:55:30|14087.7|14085.7|14083.1|14081.1|14087.7|14085.7|14083.1|14081.1|62
1646135740000|2022-03-01 11:55:40|14083|14081|14078.4|14076.4|14083|14081|14078.4|14076.4|93
1646135750000|2022-03-01 11:55:50|14078.1|14076.1|14085.2|14083.2|14086.4|14084.4|14078.1|14076.1|98
1646135760000|2022-03-01 11:56:00|14085.5|14083.5|14089.4|14087.4|14090.4|14088.4|14085|14083|61
1646135770000|2022-03-01 11:56:10|14089.5|14087.5|14093|14091|14093|14091|14088.4|14086.4|39
1646135780000|2022-03-01 11:56:20|14092.7|14090.7|14090.7|14088.7|14093.5|14091.5|14089.1|14087.1|35
1646135790000|2022-03-01 11:56:30|14091.1|14089.1|14092.1|14090.1|14092.7|14090.7|14090.6|14088.6|19
1646135800000|2022-03-01 11:56:40|14092|14090|14094.6|14092.6|14094.9|14092.9|14092|14090|31
1646135810000|2022-03-01 11:56:50|14094.9|14092.9|14093|14091|14095.5|14093.5|14091.9|14089.9|48
1646135820000|2022-03-01 11:57:00|14093.1|14091.1|14093.2|14091.2|14094.2|14092.2|14092.2|14090.2|36
1646135830000|2022-03-01 11:57:10|14093.1|14091.1|14099.2|14097.2|14100.2|14098.2|14093|14091|44
1646135840000|2022-03-01 11:57:20|14099.5|14097.5|14100|14098|14100.9|14098.9|14099|14097|49
1646135850000|2022-03-01 11:57:30|14100.1|14098.1|14100.6|14098.6|14100.7|14098.7|14099.1|14097.1|32
1646135860000|2022-03-01 11:57:40|14100.7|14098.7|14099.5|14097.5|14100.7|14098.7|14097.6|14095.6|22
1646135870000|2022-03-01 11:57:50|14099.4|14097.4|14097.4|14095.4|14100.5|14098.5|14097.2|14095.2|27
1646135880000|2022-03-01 11:58:00|14097.2|14095.2|14101.2|14099.2|14101.4|14099.4|14096.4|14094.4|44
1646135890000|2022-03-01 11:58:10|14101.4|14099.4|14100.4|14098.4|14102.2|14100.2|14100.4|14098.4|29
1646135900000|2022-03-01 11:58:20|14100.5|14098.5|14101.7|14099.7|14103|14101|14100.2|14098.2|35
1646135910000|2022-03-01 11:58:30|14101.9|14099.9|14100.4|14098.4|14102|14100|14100.4|14098.4|28
1646135920000|2022-03-01 11:58:40|14100.5|14098.5|14098.4|14096.4|14100.6|14098.6|14098.1|14096.1|46
1646135930000|2022-03-01 11:58:50|14098.5|14096.5|14098.1|14096.1|14100|14098|14097.6|14095.6|27
1646135940000|2022-03-01 11:59:00|14098.2|14096.2|14102|14100|14102.1|14100.1|14098.2|14096.2|24
1646135950000|2022-03-01 11:59:10|14102.1|14100.1|14103.2|14101.2|14103.9|14101.9|14101.9|14099.9|43
1646135960000|2022-03-01 11:59:20|14103|14101|14102.2|14100.2|14103.7|14101.7|14101.4|14099.4|16
1646135970000|2022-03-01 11:59:30|14102.4|14100.4|14102.2|14100.2|14102.9|14100.9|14101.5|14099.5|12
1646135980000|2022-03-01 11:59:40|14102.1|14100.1|14102.2|14100.2|14102.7|14100.7|14099.7|14097.7|22
1646135990000|2022-03-01 11:59:50|14102.4|14100.4|14102.5|14100.5|14102.7|14100.7|14100.9|14098.9|16
1646136000000|2022-03-01 12:00:00|14102.1|14100.1|14101.4|14099.4|14103.7|14101.7|14100.4|14098.4|52
1646136010000|2022-03-01 12:00:10|14101.2|14099.2|14103.4|14101.4|14103.4|14101.4|14100.2|14098.2|18
1646136020000|2022-03-01 12:00:20|14103.6|14101.6|14102.9|14100.9|14104|14102|14101|14099|60
1646136030000|2022-03-01 12:00:30|14102.7|14100.7|14108.1|14106.1|14108.4|14106.4|14102.4|14100.4|123
1646136040000|2022-03-01 12:00:40|14108.2|14106.2|14110.5|14108.5|14111|14109|14108.2|14106.2|54
1646136050000|2022-03-01 12:00:50|14110.4|14108.4|14110.4|14108.4|14112.1|14110.1|14110.1|14108.1|36
1646136060000|2022-03-01 12:01:00|14110.1|14108.1|14113.6|14111.6|14113.7|14111.7|14109.4|14107.4|52
1646136070000|2022-03-01 12:01:10|14113.4|14111.4|14113.7|14111.7|14114.1|14112.1|14111.4|14109.4|39
1646136080000|2022-03-01 12:01:20|14113.9|14111.9|14111.4|14109.4|14114|14112|14110.9|14108.9|60
1646136090000|2022-03-01 12:01:30|14111.5|14109.5|14111.2|14109.2|14112.6|14110.6|14110.5|14108.5|45
1646136100000|2022-03-01 12:01:40|14111.4|14109.4|14113|14111|14113|14111|14110.9|14108.9|29
1646136110000|2022-03-01 12:01:50|14112.7|14110.7|14114.5|14112.5|14114.5|14112.5|14112.1|14110.1|30
1646136120000|2022-03-01 12:02:00|14114.4|14112.4|14116.1|14114.1|14116.6|14114.6|14113.7|14111.7|29
1646136130000|2022-03-01 12:02:10|14116|14114|14118.9|14116.9|14119.7|14117.7|14114.4|14112.4|69
1646136140000|2022-03-01 12:02:20|14119|14117|14119.9|14117.9|14120.7|14118.7|14118.2|14116.2|62
1646136150000|2022-03-01 12:02:30|14119.2|14117.2|14117.9|14115.9|14120|14118|14117.7|14115.7|13
1646136160000|2022-03-01 12:02:40|14118|14116|14122.7|14120.7|14122.9|14120.9|14117|14115|76
1646136170000|2022-03-01 12:02:50|14122.9|14120.9|14121.9|14119.9|14123|14121|14121.5|14119.5|22
1646136180000|2022-03-01 12:03:00|14121.7|14119.7|14118.6|14116.6|14124.1|14122.1|14118.6|14116.6|91
1646136190000|2022-03-01 12:03:10|14118.7|14116.7|14124.9|14122.9|14125|14123|14117.9|14115.9|62
1646136200000|2022-03-01 12:03:20|14124.7|14122.7|14120.9|14118.9|14125|14123|14120.5|14118.5|45
1646136210000|2022-03-01 12:03:30|14121.1|14119.1|14120.6|14118.6|14121.4|14119.4|14119|14117|22
1646136220000|2022-03-01 12:03:40|14121.1|14119.1|14119.7|14117.7|14122.1|14120.1|14119.1|14117.1|22
1646136230000|2022-03-01 12:03:50|14119.6|14117.6|14119.7|14117.7|14120.9|14118.9|14118.2|14116.2|69
1646136240000|2022-03-01 12:04:00|14119.6|14117.6|14118.6|14116.6|14120|14118|14117.6|14115.6|60
1646136250000|2022-03-01 12:04:10|14118.5|14116.5|14120.1|14118.1|14121.2|14119.2|14116.6|14114.6|47
1646136260000|2022-03-01 12:04:20|14120|14118|14124.6|14122.6|14124.6|14122.6|14117.5|14115.5|84
1646136270000|2022-03-01 12:04:30|14125.4|14123.4|14121.2|14119.2|14126.1|14124.1|14121.2|14119.2|53
1646136280000|2022-03-01 12:04:40|14120.9|14118.9|14122.9|14120.9|14122.9|14120.9|14120.6|14118.6|37
1646136290000|2022-03-01 12:04:50|14122.7|14120.7|14126.1|14124.1|14126.1|14124.1|14122.7|14120.7|34
1646136300000|2022-03-01 12:05:00|14126.2|14124.2|14123.7|14121.7|14127.2|14125.2|14122.7|14120.7|54
1646136310000|2022-03-01 12:05:10|14123.9|14121.9|14125.7|14123.7|14125.9|14123.9|14122.5|14120.5|28
1646136320000|2022-03-01 12:05:20|14125.6|14123.6|14126.2|14124.2|14126.7|14124.7|14125.1|14123.1|23
1646136330000|2022-03-01 12:05:30|14126.1|14124.1|14127.6|14125.6|14127.9|14125.9|14126|14124|35
1646136340000|2022-03-01 12:05:40|14127.5|14125.5|14127.9|14125.9|14128.7|14126.7|14126.4|14124.4|29
1646136350000|2022-03-01 12:05:50|14128.2|14126.2|14127.2|14125.2|14128.2|14126.2|14126.2|14124.2|14
1646136360000|2022-03-01 12:06:00|14127.5|14125.5|14130.9|14128.9|14131.6|14129.6|14127|14125|69
1646136370000|2022-03-01 12:06:10|14131|14129|14130.2|14128.2|14132.5|14130.5|14130.2|14128.2|72
1646136380000|2022-03-01 12:06:20|14130.5|14128.5|14129|14127|14130.7|14128.7|14128.7|14126.7|28
1646136390000|2022-03-01 12:06:30|14128.9|14126.9|14130.6|14128.6|14131|14129|14128.4|14126.4|35
1646136400000|2022-03-01 12:06:40|14130.7|14128.7|14132.1|14130.1|14132.4|14130.4|14129|14127|67
1646136410000|2022-03-01 12:06:50|14132|14130|14128|14126|14132.6|14130.6|14128|14126|39
1646136420000|2022-03-01 12:07:00|14127.5|14125.5|14130.1|14128.1|14131.2|14129.2|14125.6|14123.6|79
1646136430000|2022-03-01 12:07:10|14130|14128|14133|14131|14133.2|14131.2|14130|14128|46
1646136440000|2022-03-01 12:07:20|14133.1|14131.1|14129.9|14127.9|14133.1|14131.1|14129.9|14127.9|42
1646136450000|2022-03-01 12:07:30|14129.7|14127.7|14129.1|14127.1|14130.1|14128.1|14129|14127|36
1646136460000|2022-03-01 12:07:40|14127.2|14125.2|14133.1|14131.1|14133.1|14131.1|14126.9|14124.9|120
1646136470000|2022-03-01 12:07:50|14132.7|14130.7|14131|14129|14132.9|14130.9|14130.9|14128.9|47
1646136480000|2022-03-01 12:08:00|14130.9|14128.9|14131.7|14129.7|14131.7|14129.7|14128.5|14126.5|21
1646136490000|2022-03-01 12:08:10|14131.6|14129.6|14128.6|14126.6|14131.9|14129.9|14128.5|14126.5|46
1646136500000|2022-03-01 12:08:20|14128.5|14126.5|14129.7|14127.7|14130.5|14128.5|14127.9|14125.9|19
1646136510000|2022-03-01 12:08:30|14129.6|14127.6|14128.1|14126.1|14130.4|14128.4|14128|14126|13
1646136520000|2022-03-01 12:08:40|14128.2|14126.2|14130.4|14128.4|14130.9|14128.9|14128.1|14126.1|25
1646136530000|2022-03-01 12:08:50|14130.5|14128.5|14130.4|14128.4|14131.7|14129.7|14130|14128|11
1646136540000|2022-03-01 12:09:00|14130.5|14128.5|14127.6|14125.6|14130.5|14128.5|14127.4|14125.4|21
1646136550000|2022-03-01 12:09:10|14127.1|14125.1|14129.7|14127.7|14130|14128|14127.1|14125.1|34
1646136560000|2022-03-01 12:09:20|14130|14128|14134.6|14132.6|14135|14133|14129.7|14127.7|57
1646136570000|2022-03-01 12:09:30|14134.7|14132.7|14135.2|14133.2|14136.2|14134.2|14130.9|14128.9|59
1646136580000|2022-03-01 12:09:40|14134.9|14132.9|14133.5|14131.5|14135.2|14133.2|14133.5|14131.5|16
1646136590000|2022-03-01 12:09:50|14133.6|14131.6|14135.4|14133.4|14136|14134|14133.6|14131.6|10
1646136600000|2022-03-01 12:10:00|14135.5|14133.5|14135.4|14133.4|14136.4|14134.4|14135|14133|29
1646136610000|2022-03-01 12:10:10|14135.2|14133.2|14133.4|14131.4|14135.2|14133.2|14132.6|14130.6|28
1646136620000|2022-03-01 12:10:20|14133.5|14131.5|14133.6|14131.6|14133.6|14131.6|14132.6|14130.6|6
1646136630000|2022-03-01 12:10:30|14133.7|14131.7|14133.2|14131.2|14134.2|14132.2|14132.1|14130.1|25
1646136640000|2022-03-01 12:10:40|14132.6|14130.6|14130.2|14128.2|14133.4|14131.4|14130|14128|36
1646136650000|2022-03-01 12:10:50|14130.4|14128.4|14129.9|14127.9|14130.7|14128.7|14129.2|14127.2|12
1646136660000|2022-03-01 12:11:00|14130|14128|14130.6|14128.6|14131.5|14129.5|14129.5|14127.5|13
1646136670000|2022-03-01 12:11:10|14131|14129|14128.6|14126.6|14131|14129|14128.1|14126.1|28
1646136680000|2022-03-01 12:11:20|14128.9|14126.9|14130.4|14128.4|14130.6|14128.6|14126.4|14124.4|42
1646136690000|2022-03-01 12:11:30|14130.2|14128.2|14128|14126|14130.7|14128.7|14127.6|14125.6|10
1646136700000|2022-03-01 12:11:40|14127.9|14125.9|14129.2|14127.2|14129.5|14127.5|14127.4|14125.4|30
1646136710000|2022-03-01 12:11:50|14129.4|14127.4|14128.4|14126.4|14131.1|14129.1|14128.4|14126.4|58
1646136720000|2022-03-01 12:12:00|14128.2|14126.2|14129|14127|14129.7|14127.7|14127.4|14125.4|22
1646136730000|2022-03-01 12:12:10|14128.9|14126.9|14127.6|14125.6|14129.1|14127.1|14127.4|14125.4|39
1646136740000|2022-03-01 12:12:20|14127.5|14125.5|14127.7|14125.7|14129.6|14127.6|14126.6|14124.6|113
1646136750000|2022-03-01 12:12:30|14127.9|14125.9|14130.7|14128.7|14131.1|14129.1|14127.9|14125.9|51
1646136760000|2022-03-01 12:12:40|14130.6|14128.6|14130.9|14128.9|14130.9|14128.9|14128.6|14126.6|103
1646136770000|2022-03-01 12:12:50|14130.7|14128.7|14128.4|14126.4|14130.9|14128.9|14128|14126|11
1646136780000|2022-03-01 12:13:00|14128.1|14126.1|14128|14126|14129.4|14127.4|14127.6|14125.6|19
1646136790000|2022-03-01 12:13:10|14128.1|14126.1|14127|14125|14129.9|14127.9|14126.7|14124.7|72
1646136800000|2022-03-01 12:13:20|14127.1|14125.1|14126.9|14124.9|14127.5|14125.5|14125.9|14123.9|24
1646136810000|2022-03-01 12:13:30|14127|14125|14122|14120|14127|14125|14120.1|14118.1|67
1646136820000|2022-03-01 12:13:40|14122.2|14120.2|14123.9|14121.9|14124.6|14122.6|14122.1|14120.1|40
1646136830000|2022-03-01 12:13:50|14124.2|14122.2|14121.1|14119.1|14124.5|14122.5|14120.9|14118.9|21
1646136840000|2022-03-01 12:14:00|14121.5|14119.5|14120.6|14118.6|14122.2|14120.2|14120.5|14118.5|15
1646136850000|2022-03-01 12:14:10|14120|14118|14125|14123|14125|14123|14119.4|14117.4|34
1646136860000|2022-03-01 12:14:20|14124|14122|14121.7|14119.7|14124.2|14122.2|14121.7|14119.7|17
1646136870000|2022-03-01 12:14:30|14121.9|14119.9|14120.9|14118.9|14122|14120|14120.2|14118.2|7
1646136880000|2022-03-01 12:14:40|14120.7|14118.7|14120.9|14118.9|14121.1|14119.1|14119.2|14117.2|22
1646136890000|2022-03-01 12:14:50|14121|14119|14122.2|14120.2|14123.6|14121.6|14120.5|14118.5|25
1646136900000|2022-03-01 12:15:00|14122|14120|14118.7|14116.7|14122.7|14120.7|14118.4|14116.4|28
1646136910000|2022-03-01 12:15:10|14119|14117|14118.6|14116.6|14120.7|14118.7|14118.4|14116.4|35
1646136920000|2022-03-01 12:15:20|14119.1|14117.1|14119.7|14117.7|14120.9|14118.9|14118.6|14116.6|29
1646136930000|2022-03-01 12:15:30|14119.5|14117.5|14119.2|14117.2|14120.5|14118.5|14119.2|14117.2|14
1646136940000|2022-03-01 12:15:40|14119.4|14117.4|14119.2|14117.2|14120.2|14118.2|14118.4|14116.4|27
1646136950000|2022-03-01 12:15:50|14119.9|14117.9|14117|14115|14120|14118|14116.7|14114.7|49
1646136960000|2022-03-01 12:16:00|14116.9|14114.9|14116.5|14114.5|14116.9|14114.9|14114.2|14112.2|87
1646136970000|2022-03-01 12:16:10|14116.4|14114.4|14117.1|14115.1|14118|14116|14115.9|14113.9|35
1646136980000|2022-03-01 12:16:20|14117.2|14115.2|14116.4|14114.4|14118|14116|14115.9|14113.9|13
1646136990000|2022-03-01 12:16:30|14116.6|14114.6|14110.9|14108.9|14116.6|14114.6|14110.7|14108.7|72
1646137000000|2022-03-01 12:16:40|14111|14109|14114.1|14112.1|14114.4|14112.4|14110.9|14108.9|31
1646137010000|2022-03-01 12:16:50|14114|14112|14113|14111|14114.1|14112.1|14112.5|14110.5|14
1646137020000|2022-03-01 12:17:00|14112.6|14110.6|14112|14110|14112.6|14110.6|14110.7|14108.7|20
1646137030000|2022-03-01 12:17:10|14112.1|14110.1|14112.2|14110.2|14113.5|14111.5|14111.1|14109.1|37
1646137040000|2022-03-01 12:17:20|14112.1|14110.1|14111.9|14109.9|14112.5|14110.5|14110.9|14108.9|17
1646137050000|2022-03-01 12:17:30|14111.7|14109.7|14112.5|14110.5|14114.1|14112.1|14111.2|14109.2|32
1646137060000|2022-03-01 12:17:40|14112.1|14110.1|14111.7|14109.7|14113.2|14111.2|14111.4|14109.4|10
1646137070000|2022-03-01 12:17:50|14111.9|14109.9|14111.5|14109.5|14112.5|14110.5|14111.2|14109.2|8
1646137080000|2022-03-01 12:18:00|14111.6|14109.6|14110.1|14108.1|14112|14110|14109.1|14107.1|43
1646137090000|2022-03-01 12:18:10|14110|14108|14108.4|14106.4|14110.1|14108.1|14107.5|14105.5|44
1646137100000|2022-03-01 12:18:20|14108.5|14106.5|14106.2|14104.2|14110.1|14108.1|14106.1|14104.1|43
1646137110000|2022-03-01 12:18:30|14106.1|14104.1|14105.4|14103.4|14107.4|14105.4|14105.4|14103.4|38
1646137120000|2022-03-01 12:18:40|14105.6|14103.6|14105.6|14103.6|14106.6|14104.6|14105.4|14103.4|20
1646137130000|2022-03-01 12:18:50|14105.7|14103.7|14105.9|14103.9|14107.5|14105.5|14104.9|14102.9|31
1646137140000|2022-03-01 12:19:00|14105.7|14103.7|14105.2|14103.2|14106.5|14104.5|14104.9|14102.9|37
1646137150000|2022-03-01 12:19:10|14105.1|14103.1|14103.6|14101.6|14105.6|14103.6|14102.7|14100.7|52
1646137160000|2022-03-01 12:19:20|14104.1|14102.1|14102.9|14100.9|14105.4|14103.4|14102.6|14100.6|45
1646137170000|2022-03-01 12:19:30|14103.1|14101.1|14101.1|14099.1|14103.1|14101.1|14100.9|14098.9|39
1646137180000|2022-03-01 12:19:40|14101.4|14099.4|14101.9|14099.9|14103|14101|14100.6|14098.6|40
1646137190000|2022-03-01 12:19:50|14101.7|14099.7|14101.1|14099.1|14102.2|14100.2|14101|14099|8
1646137200000|2022-03-01 12:20:00|14101.2|14099.2|14105.4|14103.4|14107.7|14105.7|14101.1|14099.1|64
1646137210000|2022-03-01 12:20:10|14105.2|14103.2|14102.6|14100.6|14105.2|14103.2|14102.2|14100.2|20
1646137220000|2022-03-01 12:20:20|14102.4|14100.4|14102.6|14100.6|14102.7|14100.7|14100.7|14098.7|50
1646137230000|2022-03-01 12:20:30|14103|14101|14103.5|14101.5|14103.5|14101.5|14102.1|14100.1|15
1646137240000|2022-03-01 12:20:40|14103.4|14101.4|14109.7|14107.7|14109.7|14107.7|14103.4|14101.4|62
1646137250000|2022-03-01 12:20:50|14109.9|14107.9|14110|14108|14111.7|14109.7|14109.2|14107.2|48
1646137260000|2022-03-01 12:21:00|14110.1|14108.1|14112.1|14110.1|14112.1|14110.1|14108.9|14106.9|29
1646137270000|2022-03-01 12:21:10|14112|14110|14119.1|14117.1|14119.2|14117.2|14111.9|14109.9|82
1646137280000|2022-03-01 12:21:20|14119.2|14117.2|14117.5|14115.5|14119.6|14117.6|14117.5|14115.5|67
1646137290000|2022-03-01 12:21:30|14117.2|14115.2|14118.2|14116.2|14118.2|14116.2|14116.7|14114.7|28
1646137300000|2022-03-01 12:21:40|14118|14116|14117.4|14115.4|14119|14117|14117.4|14115.4|41
1646137310000|2022-03-01 12:21:50|14117.2|14115.2|14115|14113|14117.2|14115.2|14114.2|14112.2|95
1646137320000|2022-03-01 12:22:00|14115.4|14113.4|14118.2|14116.2|14118.2|14116.2|14114.9|14112.9|35
1646137330000|2022-03-01 12:22:10|14118.1|14116.1|14116.5|14114.5|14119|14117|14115.2|14113.2|22
1646137340000|2022-03-01 12:22:20|14116.4|14114.4|14118.5|14116.5|14118.9|14116.9|14116.2|14114.2|41
1646137350000|2022-03-01 12:22:30|14118.4|14116.4|14120.4|14118.4|14120.9|14118.9|14117.9|14115.9|26
1646137360000|2022-03-01 12:22:40|14120.5|14118.5|14120.7|14118.7|14123.4|14121.4|14120.1|14118.1|58
1646137370000|2022-03-01 12:22:50|14120.6|14118.6|14121.5|14119.5|14121.5|14119.5|14120|14118|8
1646137380000|2022-03-01 12:23:00|14121.4|14119.4|14118.7|14116.7|14121.4|14119.4|14116.6|14114.6|39
1646137390000|2022-03-01 12:23:10|14118.2|14116.2|14117.5|14115.5|14118.4|14116.4|14116.5|14114.5|10
1646137400000|2022-03-01 12:23:20|14117.4|14115.4|14118.1|14116.1|14119|14117|14117.4|14115.4|16
1646137410000|2022-03-01 12:23:30|14118.2|14116.2|14119.6|14117.6|14119.6|14117.6|14118.2|14116.2|7
1646137420000|2022-03-01 12:23:40|14119.7|14117.7|14123.6|14121.6|14123.7|14121.7|14119.7|14117.7|35
1646137430000|2022-03-01 12:23:50|14123.4|14121.4|14123.5|14121.5|14123.9|14121.9|14123|14121|14
1646137440000|2022-03-01 12:24:00|14123.4|14121.4|14127.6|14125.6|14128.2|14126.2|14123|14121|74
1646137450000|2022-03-01 12:24:10|14128.1|14126.1|14131.6|14129.6|14132.4|14130.4|14127.7|14125.7|73
1646137460000|2022-03-01 12:24:20|14131.7|14129.7|14134.5|14132.5|14134.9|14132.9|14131.4|14129.4|103
1646137470000|2022-03-01 12:24:30|14134.4|14132.4|14132.2|14130.2|14135.7|14133.7|14132.1|14130.1|61
1646137480000|2022-03-01 12:24:40|14132.6|14130.6|14132|14130|14133.4|14131.4|14131.6|14129.6|20
1646137490000|2022-03-01 12:24:50|14131.6|14129.6|14130.4|14128.4|14132.5|14130.5|14129.5|14127.5|24
1646137500000|2022-03-01 12:25:00|14130.2|14128.2|14126.9|14124.9|14131.4|14129.4|14125|14123|102
1646137510000|2022-03-01 12:25:10|14127|14125|14128.7|14126.7|14131.9|14129.9|14127|14125|41
1646137520000|2022-03-01 12:25:20|14128.2|14126.2|14127.2|14125.2|14128.7|14126.7|14126.2|14124.2|16
1646137530000|2022-03-01 12:25:30|14126.7|14124.7|14128.7|14126.7|14129.1|14127.1|14126.7|14124.7|12
1646137540000|2022-03-01 12:25:40|14129.5|14127.5|14129.1|14127.1|14129.6|14127.6|14128.7|14126.7|7
1646137550000|2022-03-01 12:25:50|14129.2|14127.2|14130.7|14128.7|14131.4|14129.4|14129|14127|16
1646137560000|2022-03-01 12:26:00|14130.1|14128.1|14123.9|14121.9|14130.6|14128.6|14123.9|14121.9|83
1646137570000|2022-03-01 12:26:10|14124|14122|14121.6|14119.6|14124|14122|14120.7|14118.7|80
1646137580000|2022-03-01 12:26:20|14121.2|14119.2|14118.9|14116.9|14121.6|14119.6|14118|14116|84
1646137590000|2022-03-01 12:26:30|14118.7|14116.7|14116.1|14114.1|14118.7|14116.7|14114.5|14112.5|35
1646137600000|2022-03-01 12:26:40|14116.4|14114.4|14115.7|14113.7|14117.2|14115.2|14115|14113|28
1646137610000|2022-03-01 12:26:50|14116|14114|14115.5|14113.5|14117|14115|14114.6|14112.6|24
1646137620000|2022-03-01 12:27:00|14115|14113|14118.1|14116.1|14118.4|14116.4|14114.2|14112.2|47
1646137630000|2022-03-01 12:27:10|14118|14116|14117.4|14115.4|14118.2|14116.2|14117|14115|20
1646137640000|2022-03-01 12:27:20|14117.1|14115.1|14119.2|14117.2|14119.5|14117.5|14117.1|14115.1|34
1646137650000|2022-03-01 12:27:30|14119.7|14117.7|14126.1|14124.1|14128.2|14126.2|14119.7|14117.7|87
1646137660000|2022-03-01 12:27:40|14126.5|14124.5|14132.5|14130.5|14132.6|14130.6|14126.5|14124.5|43
1646137670000|2022-03-01 12:27:50|14132.6|14130.6|14134.5|14132.5|14134.6|14132.6|14132|14130|38
1646137680000|2022-03-01 12:28:00|14134.6|14132.6|14135.6|14133.6|14135.7|14133.7|14134.2|14132.2|40
1646137690000|2022-03-01 12:28:10|14135.5|14133.5|14141.6|14139.6|14142.7|14140.7|14135.1|14133.1|185
1646137700000|2022-03-01 12:28:20|14141.5|14139.5|14141.5|14139.5|14143.4|14141.4|14140.6|14138.6|98
1646137710000|2022-03-01 12:28:30|14141.6|14139.6|14146.2|14144.2|14147.1|14145.1|14141.2|14139.2|179
1646137720000|2022-03-01 12:28:40|14145.9|14143.9|14147.2|14145.2|14147.6|14145.6|14144.2|14142.2|69
1646137730000|2022-03-01 12:28:50|14147.6|14145.6|14153.5|14151.5|14154.5|14152.5|14146.7|14144.7|164
1646137740000|2022-03-01 12:29:00|14153.9|14151.9|14154.4|14152.4|14154.5|14152.5|14152.2|14150.2|76
1646137750000|2022-03-01 12:29:10|14154.5|14152.5|14156|14154|14160.1|14158.1|14154|14152|314
1646137760000|2022-03-01 12:29:20|14155.9|14153.9|14157.9|14155.9|14158.7|14156.7|14154.5|14152.5|44
1646137770000|2022-03-01 12:29:30|14157.7|14155.7|14155.5|14153.5|14158.4|14156.4|14155.2|14153.2|20
1646137780000|2022-03-01 12:29:40|14156.6|14154.6|14156|14154|14158.9|14156.9|14155.5|14153.5|39
1646137790000|2022-03-01 12:29:50|14155.5|14153.5|14154.6|14152.6|14156.6|14154.6|14154|14152|53
1646137800000|2022-03-01 12:30:00|14154.7|14152.7|14149.2|14147.2|14154.9|14152.9|14146.9|14144.9|113
1646137810000|2022-03-01 12:30:10|14151.2|14149.2|14146.9|14144.9|14151.2|14149.2|14146.9|14144.9|79
1646137820000|2022-03-01 12:30:20|14147|14145|14145.5|14143.5|14147.2|14145.2|14144.1|14142.1|33
1646137830000|2022-03-01 12:30:30|14145|14143|14146.7|14144.7|14147|14145|14144.7|14142.7|15
1646137840000|2022-03-01 12:30:40|14146.9|14144.9|14146.6|14144.6|14148.4|14146.4|14145.9|14143.9|21
1646137850000|2022-03-01 12:30:50|14147.6|14145.6|14150|14148|14150.2|14148.2|14147.6|14145.6|34
1646137860000|2022-03-01 12:31:00|14150.4|14148.4|14149.2|14147.2|14151.1|14149.1|14148.1|14146.1|20
1646137870000|2022-03-01 12:31:10|14149.4|14147.4|14149.2|14147.2|14150.7|14148.7|14148|14146|11
1646137880000|2022-03-01 12:31:20|14149.1|14147.1|14148|14146|14149.9|14147.9|14147.2|14145.2|29
1646137890000|2022-03-01 12:31:30|14148.1|14146.1|14147.5|14145.5|14148.7|14146.7|14147.1|14145.1|16
1646137900000|2022-03-01 12:31:40|14147.6|14145.6|14147.6|14145.6|14148.2|14146.2|14145.7|14143.7|14
1646137910000|2022-03-01 12:31:50|14147.5|14145.5|14148.9|14146.9|14149.1|14147.1|14146|14144|19
1646137920000|2022-03-01 12:32:00|14149|14147|14144.4|14142.4|14149.6|14147.6|14144.4|14142.4|40
1646137930000|2022-03-01 12:32:10|14144.5|14142.5|14143.1|14141.1|14145.1|14143.1|14143.1|14141.1|31
1646137940000|2022-03-01 12:32:20|14143|14141|14143.2|14141.2|14143.6|14141.6|14142.4|14140.4|19
1646137950000|2022-03-01 12:32:30|14143.4|14141.4|14145|14143|14145|14143|14143.2|14141.2|17
1646137960000|2022-03-01 12:32:40|14144.9|14142.9|14145.6|14143.6|14146.2|14144.2|14144.6|14142.6|18
1646137970000|2022-03-01 12:32:50|14145.5|14143.5|14145.6|14143.6|14146.5|14144.5|14144.9|14142.9|33
1646137980000|2022-03-01 12:33:00|14145.5|14143.5|14146.7|14144.7|14147.2|14145.2|14145.5|14143.5|14
1646137990000|2022-03-01 12:33:10|14146.9|14144.9|14146.2|14144.2|14147|14145|14143.9|14141.9|19
1646138000000|2022-03-01 12:33:20|14146.4|14144.4|14141.4|14139.4|14147.6|14145.6|14140.5|14138.5|52
1646138010000|2022-03-01 12:33:30|14141.2|14139.2|14140.2|14138.2|14141.2|14139.2|14139.1|14137.1|45
1646138020000|2022-03-01 12:33:40|14140.1|14138.1|14141.4|14139.4|14141.6|14139.6|14139.5|14137.5|32
1646138030000|2022-03-01 12:33:50|14141.5|14139.5|14141.6|14139.6|14143.9|14141.9|14140.9|14138.9|29
1646138040000|2022-03-01 12:34:00|14141.5|14139.5|14141.7|14139.7|14142.7|14140.7|14140.1|14138.1|42
1646138050000|2022-03-01 12:34:10|14141.6|14139.6|14141|14139|14142|14140|14140.1|14138.1|12
1646138060000|2022-03-01 12:34:20|14140.9|14138.9|14143.1|14141.1|14143.1|14141.1|14140.4|14138.4|17
1646138070000|2022-03-01 12:34:30|14144.1|14142.1|14145.7|14143.7|14145.7|14143.7|14142.9|14140.9|27
1646138080000|2022-03-01 12:34:40|14145.5|14143.5|14147.4|14145.4|14147.4|14145.4|14143|14141|27
1646138090000|2022-03-01 12:34:50|14147.5|14145.5|14151.6|14149.6|14151.7|14149.7|14147.5|14145.5|41
1646138100000|2022-03-01 12:35:00|14151.4|14149.4|14149|14147|14151.4|14149.4|14146.9|14144.9|24
1646138110000|2022-03-01 12:35:10|14148.9|14146.9|14148.6|14146.6|14148.9|14146.9|14147.9|14145.9|8
1646138120000|2022-03-01 12:35:20|14148.7|14146.7|14147.1|14145.1|14149.5|14147.5|14146.6|14144.6|22
1646138130000|2022-03-01 12:35:30|14147.4|14145.4|14142.2|14140.2|14147.4|14145.4|14141.1|14139.1|37
1646138140000|2022-03-01 12:35:40|14142.4|14140.4|14139|14137|14142.6|14140.6|14137|14135|71
1646138150000|2022-03-01 12:35:50|14138.9|14136.9|14142.7|14140.7|14146.1|14144.1|14138.6|14136.6|47
1646138160000|2022-03-01 12:36:00|14142.9|14140.9|14146.2|14144.2|14146.7|14144.7|14142.4|14140.4|25
1646138170000|2022-03-01 12:36:10|14146.1|14144.1|14142.4|14140.4|14146.1|14144.1|14142.1|14140.1|50
1646138180000|2022-03-01 12:36:20|14142.5|14140.5|14141.1|14139.1|14142.6|14140.6|14140.5|14138.5|22
1646138190000|2022-03-01 12:36:30|14141.2|14139.2|14141.6|14139.6|14144.6|14142.6|14141.2|14139.2|27
1646138200000|2022-03-01 12:36:40|14141.5|14139.5|14140.2|14138.2|14143.1|14141.1|14139.6|14137.6|17
1646138210000|2022-03-01 12:36:50|14140.4|14138.4|14139.5|14137.5|14141.4|14139.4|14139.1|14137.1|30
1646138220000|2022-03-01 12:37:00|14140.4|14138.4|14140|14138|14141.1|14139.1|14138.9|14136.9|46
1646138230000|2022-03-01 12:37:10|14140.1|14138.1|14137.9|14135.9|14141.7|14139.7|14137.7|14135.7|43
1646138240000|2022-03-01 12:37:20|14138.1|14136.1|14136.5|14134.5|14138.9|14136.9|14136|14134|46
1646138250000|2022-03-01 12:37:30|14136.4|14134.4|14134.1|14132.1|14136.9|14134.9|14133.6|14131.6|69
1646138260000|2022-03-01 12:37:40|14134|14132|14134.2|14132.2|14135.2|14133.2|14133.4|14131.4|59
1646138270000|2022-03-01 12:37:50|14134.4|14132.4|14132.7|14130.7|14134.7|14132.7|14132.5|14130.5|33
1646138280000|2022-03-01 12:38:00|14132.9|14130.9|14131|14129|14132.9|14130.9|14130.6|14128.6|70
1646138290000|2022-03-01 12:38:10|14131.2|14129.2|14132.1|14130.1|14133.6|14131.6|14130.6|14128.6|20
1646138300000|2022-03-01 12:38:20|14131.9|14129.9|14127.6|14125.6|14132|14130|14127.6|14125.6|69
1646138310000|2022-03-01 12:38:30|14127.9|14125.9|14129.1|14127.1|14129.6|14127.6|14127.1|14125.1|36
1646138320000|2022-03-01 12:38:40|14129.2|14127.2|14132.1|14130.1|14132.2|14130.2|14129.2|14127.2|25
1646138330000|2022-03-01 12:38:50|14131.9|14129.9|14130.2|14128.2|14133|14131|14130|14128|33
1646138340000|2022-03-01 12:39:00|14130.4|14128.4|14129.1|14127.1|14130.5|14128.5|14128.9|14126.9|13
1646138350000|2022-03-01 12:39:10|14129|14127|14131.2|14129.2|14131.6|14129.6|14128.9|14126.9|10
1646138360000|2022-03-01 12:39:20|14131.4|14129.4|14129.7|14127.7|14131.4|14129.4|14128.6|14126.6|31
1646138370000|2022-03-01 12:39:30|14129.9|14127.9|14130.9|14128.9|14131.1|14129.1|14128.9|14126.9|14
1646138380000|2022-03-01 12:39:40|14131.1|14129.1|14131.4|14129.4|14132|14130|14131.1|14129.1|11
1646138390000|2022-03-01 12:39:50|14131.6|14129.6|14131.5|14129.5|14132.2|14130.2|14130.6|14128.6|39
1646138400000|2022-03-01 12:40:00|14131.4|14129.4|14129.9|14127.9|14131.5|14129.5|14129.4|14127.4|19
1646138410000|2022-03-01 12:40:10|14130.1|14128.1|14129.1|14127.1|14131.5|14129.5|14128.5|14126.5|24
1646138420000|2022-03-01 12:40:20|14129|14127|14122.6|14120.6|14129.1|14127.1|14122.6|14120.6|112
1646138430000|2022-03-01 12:40:30|14122.9|14120.9|14117.6|14115.6|14122.9|14120.9|14117|14115|154
1646138440000|2022-03-01 12:40:40|14117.7|14115.7|14118.1|14116.1|14119.4|14117.4|14117.7|14115.7|62
1646138450000|2022-03-01 12:40:50|14118|14116|14116.5|14114.5|14118|14116|14116.1|14114.1|43
1646138460000|2022-03-01 12:41:00|14116.4|14114.4|14112.1|14110.1|14116.7|14114.7|14111.9|14109.9|87
1646138470000|2022-03-01 12:41:10|14112.4|14110.4|14120.2|14118.2|14120.5|14118.5|14112.1|14110.1|88
1646138480000|2022-03-01 12:41:20|14120.4|14118.4|14122.6|14120.6|14122.9|14120.9|14120.1|14118.1|38
1646138490000|2022-03-01 12:41:30|14122.2|14120.2|14121.6|14119.6|14122.9|14120.9|14121.4|14119.4|26
1646138500000|2022-03-01 12:41:40|14121.9|14119.9|14123|14121|14123.7|14121.7|14121.6|14119.6|45
1646138510000|2022-03-01 12:41:50|14123.1|14121.1|14127.1|14125.1|14127.1|14125.1|14123.1|14121.1|38
1646138520000|2022-03-01 12:42:00|14127.2|14125.2|14123.9|14121.9|14127.2|14125.2|14123.9|14121.9|38
1646138530000|2022-03-01 12:42:10|14124.4|14122.4|14118.2|14116.2|14124.4|14122.4|14118.1|14116.1|77
1646138540000|2022-03-01 12:42:20|14118.1|14116.1|14119.5|14117.5|14120|14118|14118.1|14116.1|22
1646138550000|2022-03-01 12:42:30|14120|14118|14120.7|14118.7|14120.7|14118.7|14119.5|14117.5|16
1646138560000|2022-03-01 12:42:40|14120.6|14118.6|14124.9|14122.9|14125.2|14123.2|14120.4|14118.4|39
1646138570000|2022-03-01 12:42:50|14125|14123|14117.9|14115.9|14125.1|14123.1|14117.9|14115.9|48
1646138580000|2022-03-01 12:43:00|14118|14116|14118.4|14116.4|14121.9|14119.9|14117.7|14115.7|27
1646138590000|2022-03-01 12:43:10|14118.2|14116.2|14117.6|14115.6|14120.4|14118.4|14117.6|14115.6|24
1646138600000|2022-03-01 12:43:20|14117.5|14115.5|14124.6|14122.6|14125.2|14123.2|14116.1|14114.1|176
1646138610000|2022-03-01 12:43:30|14124.5|14122.5|14123.7|14121.7|14124.5|14122.5|14121.4|14119.4|51
1646138620000|2022-03-01 12:43:40|14124.1|14122.1|14125.4|14123.4|14125.9|14123.9|14123.9|14121.9|45
1646138630000|2022-03-01 12:43:50|14125.5|14123.5|14123.9|14121.9|14125.7|14123.7|14123.4|14121.4|15
1646138640000|2022-03-01 12:44:00|14124|14122|14120.9|14118.9|14124|14122|14120.5|14118.5|24
1646138650000|2022-03-01 12:44:10|14120.7|14118.7|14119.4|14117.4|14121.4|14119.4|14118.5|14116.5|31
1646138660000|2022-03-01 12:44:20|14119.6|14117.6|14118.2|14116.2|14119.9|14117.9|14117.4|14115.4|22
1646138670000|2022-03-01 12:44:30|14118|14116|14117|14115|14118.7|14116.7|14116.5|14114.5|19
1646138680000|2022-03-01 12:44:40|14117.1|14115.1|14116.1|14114.1|14117.7|14115.7|14115.6|14113.6|13
1646138690000|2022-03-01 12:44:50|14116|14114|14116.9|14114.9|14117.4|14115.4|14116|14114|31
1646138700000|2022-03-01 12:45:00|14117|14115|14116|14114|14119|14117|14116|14114|37
1646138710000|2022-03-01 12:45:10|14115.6|14113.6|14113|14111|14117.4|14115.4|14113|14111|40
1646138720000|2022-03-01 12:45:20|14113.2|14111.2|14112.1|14110.1|14114.2|14112.2|14111.1|14109.1|64
1646138730000|2022-03-01 12:45:30|14112.2|14110.2|14115.4|14113.4|14115.4|14113.4|14109.9|14107.9|43
1646138740000|2022-03-01 12:45:40|14115.5|14113.5|14116.9|14114.9|14117.4|14115.4|14115.5|14113.5|35
1646138750000|2022-03-01 12:45:50|14116.7|14114.7|14116.2|14114.2|14117.7|14115.7|14115.2|14113.2|17
1646138760000|2022-03-01 12:46:00|14116.1|14114.1|14120|14118|14121.4|14119.4|14116.1|14114.1|38
1646138770000|2022-03-01 12:46:10|14119.9|14117.9|14121.7|14119.7|14122.7|14120.7|14119.6|14117.6|25
1646138780000|2022-03-01 12:46:20|14121.9|14119.9|14121.6|14119.6|14122|14120|14119.5|14117.5|13
1646138790000|2022-03-01 12:46:30|14121.7|14119.7|14123.9|14121.9|14123.9|14121.9|14120.5|14118.5|42
1646138800000|2022-03-01 12:46:40|14124.2|14122.2|14124.1|14122.1|14125.1|14123.1|14123.7|14121.7|23
1646138810000|2022-03-01 12:46:50|14124|14122|14126.5|14124.5|14126.5|14124.5|14123.1|14121.1|22
1646138820000|2022-03-01 12:47:00|14126.2|14124.2|14128.1|14126.1|14128.2|14126.2|14124.7|14122.7|34
1646138830000|2022-03-01 12:47:10|14128.2|14126.2|14128.4|14126.4|14130|14128|14128|14126|33
1646138840000|2022-03-01 12:47:20|14128.5|14126.5|14125.1|14123.1|14128.6|14126.6|14124|14122|93
1646138850000|2022-03-01 12:47:30|14125.6|14123.6|14130.7|14128.7|14130.9|14128.9|14125.5|14123.5|35
1646138860000|2022-03-01 12:47:40|14130.6|14128.6|14129.4|14127.4|14130.9|14128.9|14127.9|14125.9|88
1646138870000|2022-03-01 12:47:50|14129.5|14127.5|14125|14123|14130.1|14128.1|14124.6|14122.6|50
1646138880000|2022-03-01 12:48:00|14124.9|14122.9|14123.5|14121.5|14126.7|14124.7|14123.5|14121.5|21
1646138890000|2022-03-01 12:48:10|14123|14121|14124.9|14122.9|14125.9|14123.9|14122.7|14120.7|29
1646138900000|2022-03-01 12:48:20|14125|14123|14122.9|14120.9|14125.2|14123.2|14122.9|14120.9|11
1646138910000|2022-03-01 12:48:30|14122.1|14120.1|14122.4|14120.4|14124.5|14122.5|14121.6|14119.6|16
1646138920000|2022-03-01 12:48:40|14122.5|14120.5|14123.2|14121.2|14124.7|14122.7|14121|14119|13
1646138930000|2022-03-01 12:48:50|14123.5|14121.5|14124.9|14122.9|14125.2|14123.2|14119.9|14117.9|30
1646138940000|2022-03-01 12:49:00|14124.7|14122.7|14124.5|14122.5|14125.1|14123.1|14122.1|14120.1|19
1646138950000|2022-03-01 12:49:10|14124.6|14122.6|14125.1|14123.1|14126.4|14124.4|14124.6|14122.6|19
1646138960000|2022-03-01 12:49:20|14125.5|14123.5|14124.9|14122.9|14126|14124|14123.7|14121.7|6
1646138970000|2022-03-01 12:49:30|14125|14123|14125.2|14123.2|14126|14124|14124.4|14122.4|8
1646138980000|2022-03-01 12:49:40|14125.4|14123.4|14126.2|14124.2|14128.1|14126.1|14125.1|14123.1|22
1646138990000|2022-03-01 12:49:50|14126.4|14124.4|14127.6|14125.6|14127.9|14125.9|14125.7|14123.7|13
1646139000000|2022-03-01 12:50:00|14127.7|14125.7|14128|14126|14128.1|14126.1|14126.6|14124.6|19
1646139010000|2022-03-01 12:50:10|14128.1|14126.1|14126.2|14124.2|14128.1|14126.1|14125.9|14123.9|13
1646139020000|2022-03-01 12:50:20|14126.1|14124.1|14127.9|14125.9|14128.1|14126.1|14125.4|14123.4|45
1646139030000|2022-03-01 12:50:30|14128|14126|14128.6|14126.6|14129.6|14127.6|14127.4|14125.4|33
1646139040000|2022-03-01 12:50:40|14128.4|14126.4|14125.1|14123.1|14128.6|14126.6|14124.9|14122.9|16
1646139050000|2022-03-01 12:50:50|14125.2|14123.2|14126.9|14124.9|14127.4|14125.4|14124.4|14122.4|23
1646139060000|2022-03-01 12:51:00|14126.7|14124.7|14125.9|14123.9|14127.6|14125.6|14124.9|14122.9|8
1646139070000|2022-03-01 12:51:10|14125.7|14123.7|14127.5|14125.5|14127.7|14125.7|14125.2|14123.2|14
1646139080000|2022-03-01 12:51:20|14127.6|14125.6|14128.7|14126.7|14129.7|14127.7|14127.5|14125.5|16
1646139090000|2022-03-01 12:51:30|14128.5|14126.5|14127|14125|14129.9|14127.9|14126.5|14124.5|22
1646139100000|2022-03-01 12:51:40|14126.9|14124.9|14124.2|14122.2|14127.2|14125.2|14122.5|14120.5|32
1646139110000|2022-03-01 12:51:50|14124.1|14122.1|14122.1|14120.1|14124.2|14122.2|14122|14120|22
1646139120000|2022-03-01 12:52:00|14122.2|14120.2|14119.9|14117.9|14123|14121|14117.7|14115.7|55
1646139130000|2022-03-01 12:52:10|14119.6|14117.6|14118.9|14116.9|14119.6|14117.6|14118|14116|24
1646139140000|2022-03-01 12:52:20|14118.7|14116.7|14115.9|14113.9|14118.7|14116.7|14115.4|14113.4|47
1646139150000|2022-03-01 12:52:30|14116|14114|14116.7|14114.7|14116.7|14114.7|14115.4|14113.4|6
1646139160000|2022-03-01 12:52:40|14116.6|14114.6|14117.1|14115.1|14117.1|14115.1|14115.5|14113.5|26
1646139170000|2022-03-01 12:52:50|14117.2|14115.2|14117.1|14115.1|14117.4|14115.4|14116.2|14114.2|12
1646139180000|2022-03-01 12:53:00|14116.9|14114.9|14116.2|14114.2|14118.5|14116.5|14116.1|14114.1|29
1646139190000|2022-03-01 12:53:10|14116|14114|14110.4|14108.4|14116.5|14114.5|14110.1|14108.1|107
1646139200000|2022-03-01 12:53:20|14110.2|14108.2|14107.6|14105.6|14110.4|14108.4|14106.4|14104.4|128
1646139210000|2022-03-01 12:53:30|14107.5|14105.5|14106.5|14104.5|14107.5|14105.5|14105.6|14103.6|70
1646139220000|2022-03-01 12:53:40|14108.5|14106.5|14109.2|14107.2|14112|14110|14108.5|14106.5|50
1646139230000|2022-03-01 12:53:50|14109|14107|14108.2|14106.2|14109.1|14107.1|14107.5|14105.5|21
1646139240000|2022-03-01 12:54:00|14108.1|14106.1|14105.6|14103.6|14109.4|14107.4|14105.5|14103.5|27
1646139250000|2022-03-01 12:54:10|14105.7|14103.7|14110.5|14108.5|14110.9|14108.9|14105.7|14103.7|39
1646139260000|2022-03-01 12:54:20|14110.4|14108.4|14110.7|14108.7|14111|14109|14109|14107|13
1646139270000|2022-03-01 12:54:30|14110.6|14108.6|14111.2|14109.2|14111.2|14109.2|14109.2|14107.2|21
1646139280000|2022-03-01 12:54:40|14110.9|14108.9|14110.9|14108.9|14112|14110|14110.7|14108.7|9
1646139290000|2022-03-01 12:54:50|14111.2|14109.2|14111.7|14109.7|14111.9|14109.9|14109.7|14107.7|27
1646139300000|2022-03-01 12:55:00|14111.9|14109.9|14113.9|14111.9|14114.1|14112.1|14110.1|14108.1|41
1646139310000|2022-03-01 12:55:10|14114|14112|14112.7|14110.7|14117.2|14115.2|14111.6|14109.6|30
1646139320000|2022-03-01 12:55:20|14112.9|14110.9|14109.6|14107.6|14112.9|14110.9|14109.4|14107.4|40
1646139330000|2022-03-01 12:55:30|14108|14106|14104.6|14102.6|14108|14106|14103.4|14101.4|44
1646139340000|2022-03-01 12:55:40|14104.5|14102.5|14115|14113|14116.4|14114.4|14104.5|14102.5|52
1646139350000|2022-03-01 12:55:50|14114.6|14112.6|14118|14116|14118.5|14116.5|14114.6|14112.6|54
1646139360000|2022-03-01 12:56:00|14118.1|14116.1|14115.4|14113.4|14118.9|14116.9|14115.2|14113.2|40
1646139370000|2022-03-01 12:56:10|14115.2|14113.2|14114.6|14112.6|14115.4|14113.4|14113.4|14111.4|17
1646139380000|2022-03-01 12:56:20|14116.5|14114.5|14121.4|14119.4|14122.7|14120.7|14116.5|14114.5|43
1646139390000|2022-03-01 12:56:30|14122|14120|14122.1|14120.1|14122.4|14120.4|14120.9|14118.9|21
1646139400000|2022-03-01 12:56:40|14122|14120|14121.4|14119.4|14123.1|14121.1|14121.1|14119.1|44
1646139410000|2022-03-01 12:56:50|14121.5|14119.5|14121.7|14119.7|14122.7|14120.7|14119.9|14117.9|17
1646139420000|2022-03-01 12:57:00|14121.6|14119.6|14122.5|14120.5|14123.1|14121.1|14120.5|14118.5|20
1646139430000|2022-03-01 12:57:10|14122.6|14120.6|14122.2|14120.2|14124.2|14122.2|14122.1|14120.1|19
1646139440000|2022-03-01 12:57:20|14122.4|14120.4|14122.1|14120.1|14122.9|14120.9|14121.2|14119.2|18
1646139450000|2022-03-01 12:57:30|14122.2|14120.2|14122.1|14120.1|14123.1|14121.1|14121.5|14119.5|14
1646139460000|2022-03-01 12:57:40|14122.2|14120.2|14120.9|14118.9|14122.4|14120.4|14120.9|14118.9|27
1646139470000|2022-03-01 12:57:50|14121|14119|14120.4|14118.4|14121.1|14119.1|14120|14118|11
1646139480000|2022-03-01 12:58:00|14120.5|14118.5|14124.1|14122.1|14125|14123|14120.4|14118.4|34
1646139490000|2022-03-01 12:58:10|14124|14122|14121.2|14119.2|14125|14123|14120.6|14118.6|32
1646139500000|2022-03-01 12:58:20|14121.4|14119.4|14128.1|14126.1|14128.6|14126.6|14121.4|14119.4|69
1646139510000|2022-03-01 12:58:30|14128|14126|14128.9|14126.9|14129|14127|14127.4|14125.4|14
1646139520000|2022-03-01 12:58:40|14128.2|14126.2|14121.7|14119.7|14128.5|14126.5|14121|14119|46
1646139530000|2022-03-01 12:58:50|14121.6|14119.6|14121.2|14119.2|14121.9|14119.9|14120.6|14118.6|9
1646139540000|2022-03-01 12:59:00|14120|14118|14122|14120|14122|14120|14119.1|14117.1|28
1646139550000|2022-03-01 12:59:10|14122.1|14120.1|14122|14120|14122.7|14120.7|14120.5|14118.5|27
1646139560000|2022-03-01 12:59:20|14122.1|14120.1|14122.1|14120.1|14123.1|14121.1|14121.5|14119.5|9
1646139570000|2022-03-01 12:59:30|14121.6|14119.6|14121.5|14119.5|14122|14120|14121|14119|6
1646139580000|2022-03-01 12:59:40|14121.4|14119.4|14121.5|14119.5|14122.1|14120.1|14120.7|14118.7|4
1646139590000|2022-03-01 12:59:50|14121.6|14119.6|14127|14125|14127|14125|14115.1|14113.1|103
1646139600000|2022-03-01 13:00:00|14126.9|14124.9|14121.6|14119.6|14126.9|14124.9|14119.2|14117.2|74
1646139610000|2022-03-01 13:00:10|14121.5|14119.5|14122.7|14120.7|14122.7|14120.7|14118|14116|54
1646139620000|2022-03-01 13:00:20|14122.9|14120.9|14120.6|14118.6|14123.9|14121.9|14120.4|14118.4|13
1646139630000|2022-03-01 13:00:30|14119.9|14117.9|14122.5|14120.5|14122.5|14120.5|14118.5|14116.5|30
1646139640000|2022-03-01 13:00:40|14121.6|14119.6|14122.1|14120.1|14122.2|14120.2|14116.7|14114.7|27
1646139650000|2022-03-01 13:00:50|14122.2|14120.2|14119.2|14117.2|14123.2|14121.2|14118.2|14116.2|30
1646139660000|2022-03-01 13:01:00|14119.4|14117.4|14116.4|14114.4|14119.5|14117.5|14115.1|14113.1|58
1646139670000|2022-03-01 13:01:10|14114.5|14112.5|14115.5|14113.5|14117.2|14115.2|14113.1|14111.1|56
1646139680000|2022-03-01 13:01:20|14115.4|14113.4|14109.7|14107.7|14115.6|14113.6|14109.6|14107.6|82
1646139690000|2022-03-01 13:01:30|14109.9|14107.9|14112.1|14110.1|14113.4|14111.4|14109.5|14107.5|34
1646139700000|2022-03-01 13:01:40|14112|14110|14113.5|14111.5|14113.9|14111.9|14109.1|14107.1|28
1646139710000|2022-03-01 13:01:50|14113.7|14111.7|14112.2|14110.2|14115.5|14113.5|14110|14108|45
1646139720000|2022-03-01 13:02:00|14112.4|14110.4|14114.7|14112.7|14114.7|14112.7|14112|14110|23
1646139730000|2022-03-01 13:02:10|14113.2|14111.2|14110.7|14108.7|14114.4|14112.4|14108.5|14106.5|51
1646139740000|2022-03-01 13:02:20|14111|14109|14109.7|14107.7|14114.2|14112.2|14109.5|14107.5|21
1646139750000|2022-03-01 13:02:30|14109.9|14107.9|14104.2|14102.2|14109.9|14107.9|14104.2|14102.2|72
1646139760000|2022-03-01 13:02:40|14104.7|14102.7|14105.1|14103.1|14105.2|14103.2|14102.7|14100.7|90
1646139770000|2022-03-01 13:02:50|14104.6|14102.6|14106.7|14104.7|14106.9|14104.9|14103.4|14101.4|65
1646139780000|2022-03-01 13:03:00|14106.6|14104.6|14110|14108|14111|14109|14105.7|14103.7|52
1646139790000|2022-03-01 13:03:10|14110.1|14108.1|14110.4|14108.4|14110.7|14108.7|14108.7|14106.7|25
1646139800000|2022-03-01 13:03:20|14110.6|14108.6|14115.5|14113.5|14115.7|14113.7|14110.6|14108.6|29
1646139810000|2022-03-01 13:03:30|14115.6|14113.6|14124.7|14122.7|14124.7|14122.7|14115.4|14113.4|90
1646139820000|2022-03-01 13:03:40|14124.9|14122.9|14116.9|14114.9|14130.2|14128.2|14114.7|14112.7|210
1646139830000|2022-03-01 13:03:50|14117.2|14115.2|14124|14122|14126|14124|14116.9|14114.9|96
1646139840000|2022-03-01 13:04:00|14124.1|14122.1|14123.5|14121.5|14127|14125|14122.4|14120.4|40
1646139850000|2022-03-01 13:04:10|14123.1|14121.1|14114.5|14112.5|14123.2|14121.2|14113.6|14111.6|100
1646139860000|2022-03-01 13:04:20|14115|14113|14116.1|14114.1|14119.2|14117.2|14114.2|14112.2|46
1646139870000|2022-03-01 13:04:30|14115.6|14113.6|14110.7|14108.7|14115.6|14113.6|14109.5|14107.5|58
1646139880000|2022-03-01 13:04:40|14110.5|14108.5|14117.5|14115.5|14118.7|14116.7|14110.5|14108.5|30
1646139890000|2022-03-01 13:04:50|14118|14116|14117.2|14115.2|14118.7|14116.7|14112.7|14110.7|56
1646139900000|2022-03-01 13:05:00|14117.4|14115.4|14116.1|14114.1|14119.7|14117.7|14116.1|14114.1|9
1646139910000|2022-03-01 13:05:10|14116.2|14114.2|14118.4|14116.4|14119.9|14117.9|14116.2|14114.2|30
1646139920000|2022-03-01 13:05:20|14118.1|14116.1|14120.9|14118.9|14121|14119|14114.7|14112.7|31
1646139930000|2022-03-01 13:05:30|14120.7|14118.7|14115.1|14113.1|14124.1|14122.1|14115.1|14113.1|43
1646139940000|2022-03-01 13:05:40|14115|14113|14114.2|14112.2|14116|14114|14113.1|14111.1|33
1646139950000|2022-03-01 13:05:50|14114.5|14112.5|14113.6|14111.6|14114.6|14112.6|14112|14110|15
1646139960000|2022-03-01 13:06:00|14113.2|14111.2|14110.6|14108.6|14114.6|14112.6|14108.7|14106.7|61
1646139970000|2022-03-01 13:06:10|14110.7|14108.7|14107.6|14105.6|14110.7|14108.7|14107.6|14105.6|61
1646139980000|2022-03-01 13:06:20|14107|14105|14108.7|14106.7|14110.5|14108.5|14106.2|14104.2|40
1646139990000|2022-03-01 13:06:30|14108.9|14106.9|14108.5|14106.5|14110.7|14108.7|14107.4|14105.4|30
1646140000000|2022-03-01 13:06:40|14108.7|14106.7|14111.1|14109.1|14112.7|14110.7|14108.5|14106.5|29
1646140010000|2022-03-01 13:06:50|14110.9|14108.9|14108.2|14106.2|14111.5|14109.5|14107.1|14105.1|32
1646140020000|2022-03-01 13:07:00|14108.9|14106.9|14108.6|14106.6|14111.7|14109.7|14108.5|14106.5|39
1646140030000|2022-03-01 13:07:10|14108.7|14106.7|14111.5|14109.5|14112.9|14110.9|14108.7|14106.7|13
1646140040000|2022-03-01 13:07:20|14111.6|14109.6|14116.4|14114.4|14117.2|14115.2|14110.4|14108.4|39
1646140050000|2022-03-01 13:07:30|14114.4|14112.4|14115.4|14113.4|14115.4|14113.4|14112.9|14110.9|13
1646140060000|2022-03-01 13:07:40|14116.1|14114.1|14113.5|14111.5|14116.1|14114.1|14113.1|14111.1|15
1646140070000|2022-03-01 13:07:50|14112.4|14110.4|14114.5|14112.5|14117.2|14115.2|14112.2|14110.2|37
1646140080000|2022-03-01 13:08:00|14114.6|14112.6|14116.7|14114.7|14116.7|14114.7|14113.2|14111.2|13
1646140090000|2022-03-01 13:08:10|14116.6|14114.6|14117.6|14115.6|14118.1|14116.1|14115.6|14113.6|13
1646140100000|2022-03-01 13:08:20|14117.7|14115.7|14116.9|14114.9|14120.2|14118.2|14116.9|14114.9|24
1646140110000|2022-03-01 13:08:30|14117|14115|14119.1|14117.1|14120.2|14118.2|14117|14115|61
1646140120000|2022-03-01 13:08:40|14119|14117|14114.9|14112.9|14119|14117|14114|14112|13
1646140130000|2022-03-01 13:08:50|14115|14113|14114.9|14112.9|14115.4|14113.4|14113.7|14111.7|20
1646140140000|2022-03-01 13:09:00|14114.7|14112.7|14116|14114|14117.7|14115.7|14112.6|14110.6|34
1646140150000|2022-03-01 13:09:10|14115.9|14113.9|14118.5|14116.5|14120.9|14118.9|14112.1|14110.1|66
1646140160000|2022-03-01 13:09:20|14118.9|14116.9|14124.6|14122.6|14125.1|14123.1|14118.4|14116.4|66
1646140170000|2022-03-01 13:09:30|14124.7|14122.7|14124.6|14122.6|14125.1|14123.1|14123|14121|30
1646140180000|2022-03-01 13:09:40|14124.7|14122.7|14124.9|14122.9|14126.5|14124.5|14122.9|14120.9|109
1646140190000|2022-03-01 13:09:50|14124.1|14122.1|14124.7|14122.7|14125.5|14123.5|14119.2|14117.2|98
1646140200000|2022-03-01 13:10:00|14124.9|14122.9|14118.4|14116.4|14125|14123|14118.4|14116.4|60
1646140210000|2022-03-01 13:10:10|14118.5|14116.5|14118.2|14116.2|14120.1|14118.1|14118.1|14116.1|17
1646140220000|2022-03-01 13:10:20|14118.1|14116.1|14120.2|14118.2|14120.4|14118.4|14116.7|14114.7|39
1646140230000|2022-03-01 13:10:30|14120.1|14118.1|14122.6|14120.6|14125.2|14123.2|14120.1|14118.1|42
1646140240000|2022-03-01 13:10:40|14122.5|14120.5|14122.6|14120.6|14124.2|14122.2|14120.1|14118.1|14
1646140250000|2022-03-01 13:10:50|14122.4|14120.4|14120.7|14118.7|14123.5|14121.5|14120.2|14118.2|10
1646140260000|2022-03-01 13:11:00|14120.5|14118.5|14123.6|14121.6|14125.4|14123.4|14119.2|14117.2|28
1646140270000|2022-03-01 13:11:10|14123.5|14121.5|14124.9|14122.9|14126|14124|14123|14121|37
1646140280000|2022-03-01 13:11:20|14125.4|14123.4|14127.2|14125.2|14127.2|14125.2|14124.9|14122.9|45
1646140290000|2022-03-01 13:11:30|14127.1|14125.1|14128|14126|14128.2|14126.2|14123.9|14121.9|87
1646140300000|2022-03-01 13:11:40|14127.9|14125.9|14127.9|14125.9|14131.1|14129.1|14126.5|14124.5|60
1646140310000|2022-03-01 13:11:50|14128|14126|14129.9|14127.9|14131.1|14129.1|14128|14126|30
1646140320000|2022-03-01 13:12:00|14130|14128|14130.4|14128.4|14130.7|14128.7|14127.6|14125.6|69
1646140330000|2022-03-01 13:12:10|14130.2|14128.2|14144.2|14142.2|14144.5|14142.5|14130.1|14128.1|266
1646140340000|2022-03-01 13:12:20|14144.7|14142.7|14142.4|14140.4|14145|14143|14139.1|14137.1|85
1646140350000|2022-03-01 13:12:30|14142.2|14140.2|14139.9|14137.9|14142.2|14140.2|14137.4|14135.4|44
1646140360000|2022-03-01 13:12:40|14140|14138|14138.2|14136.2|14140.2|14138.2|14136.9|14134.9|42
1646140370000|2022-03-01 13:12:50|14137.5|14135.5|14137.1|14135.1|14138.2|14136.2|14135.5|14133.5|37
1646140380000|2022-03-01 13:13:00|14136.7|14134.7|14140.6|14138.6|14140.9|14138.9|14135.7|14133.7|35
1646140390000|2022-03-01 13:13:10|14140.7|14138.7|14137|14135|14140.7|14138.7|14135.5|14133.5|62
1646140400000|2022-03-01 13:13:20|14137.1|14135.1|14137|14135|14137.6|14135.6|14135.7|14133.7|22
1646140410000|2022-03-01 13:13:30|14137.1|14135.1|14137.2|14135.2|14140.7|14138.7|14136.7|14134.7|39
1646140420000|2022-03-01 13:13:40|14137|14135|14137.5|14135.5|14138.1|14136.1|14135|14133|22
1646140430000|2022-03-01 13:13:50|14137.6|14135.6|14140.6|14138.6|14140.6|14138.6|14134.2|14132.2|79
1646140440000|2022-03-01 13:14:00|14140.5|14138.5|14141.2|14139.2|14141.7|14139.7|14138.1|14136.1|45
1646140450000|2022-03-01 13:14:10|14140.7|14138.7|14140.5|14138.5|14141.6|14139.6|14139.1|14137.1|19
1646140460000|2022-03-01 13:14:20|14140.6|14138.6|14142.5|14140.5|14142.6|14140.6|14138.2|14136.2|47
1646140470000|2022-03-01 13:14:30|14142.4|14140.4|14143.6|14141.6|14146.1|14144.1|14141.1|14139.1|87
1646140480000|2022-03-01 13:14:40|14143.5|14141.5|14144.4|14142.4|14145.5|14143.5|14143.4|14141.4|45
1646140490000|2022-03-01 13:14:50|14144.2|14142.2|14143|14141|14145.2|14143.2|14142|14140|82
1646140500000|2022-03-01 13:15:00|14142.9|14140.9|14141.5|14139.5|14145.6|14143.6|14140.1|14138.1|73
1646140510000|2022-03-01 13:15:10|14141.6|14139.6|14143.5|14141.5|14144.9|14142.9|14141.5|14139.5|25
1646140520000|2022-03-01 13:15:20|14143.6|14141.6|14138.7|14136.7|14143.7|14141.7|14138.1|14136.1|61
1646140530000|2022-03-01 13:15:30|14138.4|14136.4|14145.1|14143.1|14145.6|14143.6|14137.7|14135.7|59
1646140540000|2022-03-01 13:15:40|14145|14143|14145.2|14143.2|14146.1|14144.1|14141.4|14139.4|30
1646140550000|2022-03-01 13:15:50|14145.4|14143.4|14145.9|14143.9|14147.4|14145.4|14144.4|14142.4|55
1646140560000|2022-03-01 13:16:00|14146.1|14144.1|14140.1|14138.1|14146.2|14144.2|14139.4|14137.4|54
1646140570000|2022-03-01 13:16:10|14140.4|14138.4|14141.7|14139.7|14141.9|14139.9|14139.7|14137.7|34
1646140580000|2022-03-01 13:16:20|14141.9|14139.9|14141.6|14139.6|14142|14140|14137.5|14135.5|40
1646140590000|2022-03-01 13:16:30|14141.7|14139.7|14144.4|14142.4|14145.1|14143.1|14141.7|14139.7|32
1646140600000|2022-03-01 13:16:40|14143.9|14141.9|14149|14147|14151.1|14149.1|14143.9|14141.9|181
1646140610000|2022-03-01 13:16:50|14148.9|14146.9|14148.1|14146.1|14150.9|14148.9|14147.6|14145.6|36
1646140620000|2022-03-01 13:17:00|14147.6|14145.6|14146.9|14144.9|14148.4|14146.4|14146.4|14144.4|20
1646140630000|2022-03-01 13:17:10|14147|14145|14145.7|14143.7|14148.9|14146.9|14145.5|14143.5|19
1646140640000|2022-03-01 13:17:20|14145.6|14143.6|14148|14146|14149.2|14147.2|14145.6|14143.6|48
1646140650000|2022-03-01 13:17:30|14148.1|14146.1|14147.9|14145.9|14150.2|14148.2|14145.9|14143.9|25
1646140660000|2022-03-01 13:17:40|14148.4|14146.4|14147.4|14145.4|14149.7|14147.7|14146.1|14144.1|36
1646140670000|2022-03-01 13:17:50|14147.2|14145.2|14151|14149|14151.6|14149.6|14147.1|14145.1|51
1646140680000|2022-03-01 13:18:00|14151.1|14149.1|14148.2|14146.2|14152.1|14150.1|14147.4|14145.4|59
1646140690000|2022-03-01 13:18:10|14148.4|14146.4|14150.1|14148.1|14150.4|14148.4|14146.6|14144.6|22
1646140700000|2022-03-01 13:18:20|14150|14148|14149.1|14147.1|14151.9|14149.9|14148.7|14146.7|23
1646140710000|2022-03-01 13:18:30|14149.4|14147.4|14148.2|14146.2|14150.6|14148.6|14147.4|14145.4|18
1646140720000|2022-03-01 13:18:40|14148.1|14146.1|14148.1|14146.1|14149|14147|14147.4|14145.4|29
1646140730000|2022-03-01 13:18:50|14148|14146|14153.7|14151.7|14154.6|14152.6|14147.9|14145.9|110
1646140740000|2022-03-01 13:19:00|14153.6|14151.6|14155.1|14153.1|14155.1|14153.1|14151.7|14149.7|41
1646140750000|2022-03-01 13:19:10|14154.9|14152.9|14159|14157|14159|14157|14154.1|14152.1|86
1646140760000|2022-03-01 13:19:20|14159.1|14157.1|14158.5|14156.5|14159.1|14157.1|14154.1|14152.1|57
1646140770000|2022-03-01 13:19:30|14158.7|14156.7|14155.6|14153.6|14159.4|14157.4|14154.5|14152.5|77
1646140780000|2022-03-01 13:19:40|14155.5|14153.5|14151.5|14149.5|14156|14154|14151.5|14149.5|48
1646140790000|2022-03-01 13:19:50|14152|14150|14150.9|14148.9|14152.1|14150.1|14149.9|14147.9|37
1646140800000|2022-03-01 13:20:00|14150.7|14148.7|14147.5|14145.5|14152.4|14150.4|14147.4|14145.4|56
1646140810000|2022-03-01 13:20:10|14147.6|14145.6|14147.5|14145.5|14150.2|14148.2|14147.1|14145.1|28
1646140820000|2022-03-01 13:20:20|14147.4|14145.4|14145.5|14143.5|14149.6|14147.6|14144.7|14142.7|54
1646140830000|2022-03-01 13:20:30|14145.1|14143.1|14144.7|14142.7|14147.4|14145.4|14144.4|14142.4|78
1646140840000|2022-03-01 13:20:40|14144.6|14142.6|14144.7|14142.7|14146.2|14144.2|14143.4|14141.4|49
1646140850000|2022-03-01 13:20:50|14144.6|14142.6|14140.1|14138.1|14148.2|14146.2|14138.6|14136.6|145
1646140860000|2022-03-01 13:21:00|14140|14138|14143.7|14141.7|14144.4|14142.4|14140|14138|40
1646140870000|2022-03-01 13:21:10|14143.6|14141.6|14140|14138|14145.6|14143.6|14139.4|14137.4|72
1646140880000|2022-03-01 13:21:20|14140.9|14138.9|14145.6|14143.6|14145.6|14143.6|14140.9|14138.9|36
1646140890000|2022-03-01 13:21:30|14145.4|14143.4|14140.2|14138.2|14146.6|14144.6|14138.6|14136.6|98
1646140900000|2022-03-01 13:21:40|14140.4|14138.4|14138.1|14136.1|14141.5|14139.5|14137.9|14135.9|34
1646140910000|2022-03-01 13:21:50|14138|14136|14138.4|14136.4|14140.4|14138.4|14138|14136|24
1646140920000|2022-03-01 13:22:00|14138.2|14136.2|14141.1|14139.1|14141.2|14139.2|14137.7|14135.7|33
1646140930000|2022-03-01 13:22:10|14141|14139|14140.4|14138.4|14141.5|14139.5|14140|14138|17
1646140940000|2022-03-01 13:22:20|14140.5|14138.5|14141|14139|14141.5|14139.5|14140.4|14138.4|12
1646140950000|2022-03-01 13:22:30|14140.7|14138.7|14140.7|14138.7|14142|14140|14140.1|14138.1|18
1646140960000|2022-03-01 13:22:40|14140.9|14138.9|14140.2|14138.2|14141.2|14139.2|14140.1|14138.1|35
1646140970000|2022-03-01 13:22:50|14140.1|14138.1|14141.4|14139.4|14141.5|14139.5|14137.9|14135.9|50
1646140980000|2022-03-01 13:23:00|14141|14139|14140.4|14138.4|14141.6|14139.6|14139.9|14137.9|16
1646140990000|2022-03-01 13:23:10|14140.1|14138.1|14136.9|14134.9|14140.4|14138.4|14136|14134|35
1646141000000|2022-03-01 13:23:20|14136.5|14134.5|14133.7|14131.7|14137.2|14135.2|14133.7|14131.7|81
1646141010000|2022-03-01 13:23:30|14133.6|14131.6|14132.9|14130.9|14135.1|14133.1|14132.5|14130.5|81
1646141020000|2022-03-01 13:23:40|14133|14131|14133.1|14131.1|14135.1|14133.1|14132|14130|59
1646141030000|2022-03-01 13:23:50|14133.6|14131.6|14132.7|14130.7|14134.2|14132.2|14131.9|14129.9|34
1646141040000|2022-03-01 13:24:00|14133.4|14131.4|14132.2|14130.2|14133.9|14131.9|14129.2|14127.2|88
1646141050000|2022-03-01 13:24:10|14132.4|14130.4|14131.9|14129.9|14133.7|14131.7|14130.9|14128.9|31
1646141060000|2022-03-01 13:24:20|14131.7|14129.7|14132.4|14130.4|14132.5|14130.5|14130.2|14128.2|26
1646141070000|2022-03-01 13:24:30|14132.7|14130.7|14134.2|14132.2|14134.2|14132.2|14131.7|14129.7|69
1646141080000|2022-03-01 13:24:40|14134.1|14132.1|14139.7|14137.7|14139.7|14137.7|14133.9|14131.9|45
1646141090000|2022-03-01 13:24:50|14139.6|14137.6|14138.9|14136.9|14140.5|14138.5|14138.4|14136.4|34
1646141100000|2022-03-01 13:25:00|14138.7|14136.7|14142.7|14140.7|14145.9|14143.9|14138.6|14136.6|55
1646141110000|2022-03-01 13:25:10|14142.9|14140.9|14148|14146|14148.4|14146.4|14141.4|14139.4|62
1646141120000|2022-03-01 13:25:20|14147.9|14145.9|14142.7|14140.7|14147.9|14145.9|14141.5|14139.5|48
1646141130000|2022-03-01 13:25:30|14142.9|14140.9|14142.2|14140.2|14145.2|14143.2|14142.1|14140.1|28
1646141140000|2022-03-01 13:25:40|14142.1|14140.1|14146.1|14144.1|14146.2|14144.2|14140.4|14138.4|19
1646141150000|2022-03-01 13:25:50|14146.2|14144.2|14144.9|14142.9|14147.7|14145.7|14142.7|14140.7|48
1646141160000|2022-03-01 13:26:00|14145|14143|14141.6|14139.6|14145.6|14143.6|14140.6|14138.6|34
1646141170000|2022-03-01 13:26:10|14141.9|14139.9|14139|14137|14143.4|14141.4|14138.1|14136.1|76
1646141180000|2022-03-01 13:26:20|14138.9|14136.9|14139|14137|14140.9|14138.9|14138.5|14136.5|46
1646141190000|2022-03-01 13:26:30|14139.1|14137.1|14137.7|14135.7|14140.6|14138.6|14137.7|14135.7|84
1646141200000|2022-03-01 13:26:40|14137.5|14135.5|14139.5|14137.5|14141.6|14139.6|14137.4|14135.4|70
1646141210000|2022-03-01 13:26:50|14139.6|14137.6|14137.5|14135.5|14140.1|14138.1|14135.9|14133.9|50
1646141220000|2022-03-01 13:27:00|14137.4|14135.4|14140.5|14138.5|14141.7|14139.7|14135.1|14133.1|105
1646141230000|2022-03-01 13:27:10|14141.1|14139.1|14144.2|14142.2|14144.2|14142.2|14140.2|14138.2|37
1646141240000|2022-03-01 13:27:20|14144.6|14142.6|14148.5|14146.5|14148.5|14146.5|14143.7|14141.7|41
1646141250000|2022-03-01 13:27:30|14146.9|14144.9|14149.4|14147.4|14149.5|14147.5|14146.9|14144.9|55
1646141260000|2022-03-01 13:27:40|14148.9|14146.9|14145.4|14143.4|14149.4|14147.4|14145|14143|51
1646141270000|2022-03-01 13:27:50|14146.2|14144.2|14145.2|14143.2|14146.5|14144.5|14144.4|14142.4|21
1646141280000|2022-03-01 13:28:00|14145.1|14143.1|14145.4|14143.4|14147.2|14145.2|14144.6|14142.6|42
1646141290000|2022-03-01 13:28:10|14146.6|14144.6|14147.1|14145.1|14147.9|14145.9|14145.6|14143.6|27
1646141300000|2022-03-01 13:28:20|14147|14145|14150.9|14148.9|14151.5|14149.5|14146.6|14144.6|98
1646141310000|2022-03-01 13:28:30|14151.4|14149.4|14158.2|14156.2|14158.2|14156.2|14151.4|14149.4|143
1646141320000|2022-03-01 13:28:40|14158.1|14156.1|14161.1|14159.1|14161.5|14159.5|14156.5|14154.5|163
1646141330000|2022-03-01 13:28:50|14160.7|14158.7|14176.2|14174.2|14176.7|14174.7|14160|14158|567
1646141340000|2022-03-01 13:29:00|14177|14175|14172.9|14170.9|14177|14175|14172.9|14170.9|113
1646141350000|2022-03-01 13:29:10|14172.4|14170.4|14175.7|14173.7|14175.9|14173.9|14169.9|14167.9|110
1646141360000|2022-03-01 13:29:20|14175|14173|14186.1|14184.1|14189.7|14187.7|14173.1|14171.1|483
1646141370000|2022-03-01 13:29:30|14186.9|14184.9|14186.1|14184.1|14186.9|14184.9|14181.5|14179.5|140
1646141380000|2022-03-01 13:29:40|14186.2|14184.2|14182.5|14180.5|14186.6|14184.6|14181.5|14179.5|112
1646141390000|2022-03-01 13:29:50|14182.1|14180.1|14182.6|14180.6|14182.6|14180.6|14180.6|14178.6|90
1646141400000|2022-03-01 13:30:00|14184.1|14182.1|14186.1|14184.1|14186.1|14184.1|14180.5|14178.5|185
1646141410000|2022-03-01 13:30:10|14185.7|14183.7|14176.7|14174.7|14186|14184|14176.6|14174.6|165
1646141420000|2022-03-01 13:30:20|14176.5|14174.5|14179.7|14177.7|14182.4|14180.4|14176.1|14174.1|130
1646141430000|2022-03-01 13:30:30|14179.6|14177.6|14177.5|14175.5|14182.7|14180.7|14177.5|14175.5|112
1646141440000|2022-03-01 13:30:40|14177.4|14175.4|14176.9|14174.9|14178.4|14176.4|14176.7|14174.7|59
1646141450000|2022-03-01 13:30:50|14176.5|14174.5|14176.7|14174.7|14178|14176|14173.6|14171.6|76
1646141460000|2022-03-01 13:31:00|14176.9|14174.9|14174.1|14172.1|14178.5|14176.5|14174.1|14172.1|44
1646141470000|2022-03-01 13:31:10|14173.6|14171.6|14171|14169|14173.6|14171.6|14170.7|14168.7|147
1646141480000|2022-03-01 13:31:20|14171.1|14169.1|14172.5|14170.5|14173.1|14171.1|14167.7|14165.7|150
1646141490000|2022-03-01 13:31:30|14173|14171|14172|14170|14173.4|14171.4|14171.5|14169.5|136
1646141500000|2022-03-01 13:31:40|14172.1|14170.1|14179.6|14177.6|14179.9|14177.9|14169.1|14167.1|254
1646141510000|2022-03-01 13:31:50|14179.9|14177.9|14181.6|14179.6|14184.2|14182.2|14177.4|14175.4|124
1646141520000|2022-03-01 13:32:00|14181.7|14179.7|14186.5|14184.5|14187.2|14185.2|14179.4|14177.4|153
1646141530000|2022-03-01 13:32:10|14186.2|14184.2|14183.7|14181.7|14186.5|14184.5|14183.2|14181.2|96
1646141540000|2022-03-01 13:32:20|14183.1|14181.1|14183.4|14181.4|14185.7|14183.7|14182.1|14180.1|89
1646141550000|2022-03-01 13:32:30|14183.5|14181.5|14186.1|14184.1|14188.5|14186.5|14183.5|14181.5|147
1646141560000|2022-03-01 13:32:40|14186.2|14184.2|14188.9|14186.9|14189.5|14187.5|14185|14183|65
1646141570000|2022-03-01 13:32:50|14188.7|14186.7|14195.7|14193.7|14198.2|14196.2|14188.6|14186.6|371
1646141580000|2022-03-01 13:33:00|14196.2|14194.2|14200|14198|14200.7|14198.7|14196.2|14194.2|123
1646141590000|2022-03-01 13:33:10|14200.1|14198.1|14199.9|14197.9|14200.6|14198.6|14197.1|14195.1|194
1646141600000|2022-03-01 13:33:20|14199.7|14197.7|14195.9|14193.9|14200|14198|14194.5|14192.5|96
1646141610000|2022-03-01 13:33:30|14196|14194|14196.6|14194.6|14200.9|14198.9|14195.4|14193.4|182
1646141620000|2022-03-01 13:33:40|14196.4|14194.4|14197.6|14195.6|14197.9|14195.9|14193.7|14191.7|117
1646141630000|2022-03-01 13:33:50|14197.5|14195.5|14198.5|14196.5|14200.4|14198.4|14196|14194|128
1646141640000|2022-03-01 13:34:00|14198.4|14196.4|14199.1|14197.1|14200.7|14198.7|14197.4|14195.4|72
1646141650000|2022-03-01 13:34:10|14200.2|14198.2|14198|14196|14200.2|14198.2|14197|14195|68
1646141660000|2022-03-01 13:34:20|14197.6|14195.6|14201.1|14199.1|14201.4|14199.4|14197.2|14195.2|62
1646141670000|2022-03-01 13:34:30|14201|14199|14198.5|14196.5|14202.4|14200.4|14198.5|14196.5|49
1646141680000|2022-03-01 13:34:40|14198.2|14196.2|14196.7|14194.7|14198.5|14196.5|14196.4|14194.4|55
1646141690000|2022-03-01 13:34:50|14196.5|14194.5|14198.1|14196.1|14198.1|14196.1|14194.1|14192.1|77
1646141700000|2022-03-01 13:35:00|14198.4|14196.4|14194.5|14192.5|14198.6|14196.6|14194.4|14192.4|49
1646141710000|2022-03-01 13:35:10|14193.9|14191.9|14194.2|14192.2|14194.9|14192.9|14192.2|14190.2|102
1646141720000|2022-03-01 13:35:20|14194.1|14192.1|14194.4|14192.4|14195.5|14193.5|14191.7|14189.7|86
1646141730000|2022-03-01 13:35:30|14194.5|14192.5|14194.7|14192.7|14194.7|14192.7|14192.4|14190.4|48
1646141740000|2022-03-01 13:35:40|14194.6|14192.6|14191.6|14189.6|14194.7|14192.7|14191.6|14189.6|47
1646141750000|2022-03-01 13:35:50|14192.1|14190.1|14191|14189|14192.1|14190.1|14190.1|14188.1|63
1646141760000|2022-03-01 13:36:00|14191.1|14189.1|14192.1|14190.1|14193.6|14191.6|14190.2|14188.2|46
1646141770000|2022-03-01 13:36:10|14192.9|14190.9|14191.1|14189.1|14193.1|14191.1|14190.5|14188.5|38
1646141780000|2022-03-01 13:36:20|14191.2|14189.2|14191.2|14189.2|14193.2|14191.2|14191.2|14189.2|49
1646141790000|2022-03-01 13:36:30|14191.1|14189.1|14192.4|14190.4|14193.4|14191.4|14190.6|14188.6|48
1646141800000|2022-03-01 13:36:40|14192.5|14190.5|14190.6|14188.6|14192.9|14190.9|14190|14188|32
1646141810000|2022-03-01 13:36:50|14190.2|14188.2|14187.5|14185.5|14190.4|14188.4|14187.5|14185.5|78
1646141820000|2022-03-01 13:37:00|14187.7|14185.7|14186.5|14184.5|14188.5|14186.5|14186.2|14184.2|67
1646141830000|2022-03-01 13:37:10|14186.9|14184.9|14185|14183|14186.9|14184.9|14184.1|14182.1|103
1646141840000|2022-03-01 13:37:20|14184.9|14182.9|14184.6|14182.6|14185.7|14183.7|14183.5|14181.5|80
1646141850000|2022-03-01 13:37:30|14185.1|14183.1|14186.1|14184.1|14187.5|14185.5|14183.5|14181.5|42
1646141860000|2022-03-01 13:37:40|14186.2|14184.2|14187|14185|14188.9|14186.9|14186.2|14184.2|83
1646141870000|2022-03-01 13:37:50|14187.4|14185.4|14186.5|14184.5|14188.2|14186.2|14186.5|14184.5|18
1646141880000|2022-03-01 13:38:00|14186.4|14184.4|14184.1|14182.1|14187.7|14185.7|14184.1|14182.1|45
1646141890000|2022-03-01 13:38:10|14184.2|14182.2|14184.6|14182.6|14186.5|14184.5|14184.2|14182.2|23
1646141900000|2022-03-01 13:38:20|14184.7|14182.7|14184.2|14182.2|14184.7|14182.7|14182.5|14180.5|65
1646141910000|2022-03-01 13:38:30|14184.6|14182.6|14185|14183|14186.5|14184.5|14183.5|14181.5|56
1646141920000|2022-03-01 13:38:40|14185.1|14183.1|14181.9|14179.9|14185.4|14183.4|14181.2|14179.2|46
1646141930000|2022-03-01 13:38:50|14181.6|14179.6|14173.4|14171.4|14181.6|14179.6|14171.5|14169.5|367
1646141940000|2022-03-01 13:39:00|14173.2|14171.2|14171.2|14169.2|14174.9|14172.9|14171.1|14169.1|112
1646141950000|2022-03-01 13:39:10|14170.7|14168.7|14166.2|14164.2|14170.9|14168.9|14166.2|14164.2|172
1646141960000|2022-03-01 13:39:20|14166.4|14164.4|14170.1|14168.1|14170.1|14168.1|14166.2|14164.2|158
1646141970000|2022-03-01 13:39:30|14170.2|14168.2|14172|14170|14172.7|14170.7|14169.6|14167.6|71
1646141980000|2022-03-01 13:39:40|14171.9|14169.9|14174.4|14172.4|14175|14173|14171.9|14169.9|42
1646141990000|2022-03-01 13:39:50|14174.5|14172.5|14174|14172|14175.6|14173.6|14171.4|14169.4|102
1646142000000|2022-03-01 13:40:00|14174.1|14172.1|14174.7|14172.7|14177.2|14175.2|14174|14172|41
1646142010000|2022-03-01 13:40:10|14174.9|14172.9|14176.9|14174.9|14177.5|14175.5|14174.9|14172.9|34
1646142020000|2022-03-01 13:40:20|14177|14175|14183.4|14181.4|14184.9|14182.9|14176.2|14174.2|78
1646142030000|2022-03-01 13:40:30|14183.5|14181.5|14183.2|14181.2|14185.7|14183.7|14182.1|14180.1|72
1646142040000|2022-03-01 13:40:40|14183|14181|14184.1|14182.1|14184.2|14182.2|14181.7|14179.7|49
1646142050000|2022-03-01 13:40:50|14181.1|14179.1|14181|14179|14181.4|14179.4|14179.6|14177.6|55
1646142060000|2022-03-01 13:41:00|14181.1|14179.1|14175.9|14173.9|14181.1|14179.1|14175.2|14173.2|90
1646142070000|2022-03-01 13:41:10|14175.7|14173.7|14179.1|14177.1|14182.9|14180.9|14175.7|14173.7|72
1646142080000|2022-03-01 13:41:20|14179.5|14177.5|14177.2|14175.2|14179.5|14177.5|14175|14173|90
1646142090000|2022-03-01 13:41:30|14176.9|14174.9|14176.6|14174.6|14180.9|14178.9|14176.5|14174.5|16
1646142100000|2022-03-01 13:41:40|14176.5|14174.5|14178.5|14176.5|14178.5|14176.5|14176|14174|19
1646142110000|2022-03-01 13:41:50|14178.4|14176.4|14178.7|14176.7|14179.1|14177.1|14177.5|14175.5|10
1646142120000|2022-03-01 13:42:00|14178.9|14176.9|14175.4|14173.4|14181.2|14179.2|14175.4|14173.4|66
1646142130000|2022-03-01 13:42:10|14175.1|14173.1|14176.2|14174.2|14176.5|14174.5|14174.4|14172.4|29
1646142140000|2022-03-01 13:42:20|14176.1|14174.1|14180.2|14178.2|14180.2|14178.2|14176|14174|51
1646142150000|2022-03-01 13:42:30|14180.1|14178.1|14179.4|14177.4|14180.4|14178.4|14176.9|14174.9|16
1646142160000|2022-03-01 13:42:40|14179.2|14177.2|14177.6|14175.6|14179.4|14177.4|14177.4|14175.4|30
1646142170000|2022-03-01 13:42:50|14177.5|14175.5|14178.5|14176.5|14179|14177|14176.7|14174.7|17
1646142180000|2022-03-01 13:43:00|14178.4|14176.4|14178.9|14176.9|14180.1|14178.1|14177.4|14175.4|9
1646142190000|2022-03-01 13:43:10|14179.1|14177.1|14178.1|14176.1|14180.1|14178.1|14176.9|14174.9|30
1646142200000|2022-03-01 13:43:20|14178.9|14176.9|14179.2|14177.2|14179.9|14177.9|14178.4|14176.4|82
1646142210000|2022-03-01 13:43:30|14179.1|14177.1|14181.1|14179.1|14181.1|14179.1|14179.1|14177.1|4
1646142220000|2022-03-01 13:43:40|14181|14179|14182.5|14180.5|14182.9|14180.9|14180.6|14178.6|45
1646142230000|2022-03-01 13:43:50|14182.6|14180.6|14180|14178|14183.5|14181.5|14178.1|14176.1|54
1646142240000|2022-03-01 13:44:00|14179.9|14177.9|14179.2|14177.2|14181|14179|14179.1|14177.1|36
1646142250000|2022-03-01 13:44:10|14179.1|14177.1|14180.4|14178.4|14181.1|14179.1|14178.7|14176.7|30
1646142260000|2022-03-01 13:44:20|14180|14178|14177.2|14175.2|14180|14178|14176.2|14174.2|39
1646142270000|2022-03-01 13:44:30|14177.6|14175.6|14178.2|14176.2|14178.7|14176.7|14176.4|14174.4|76
1646142280000|2022-03-01 13:44:40|14178.5|14176.5|14183.1|14181.1|14184.4|14182.4|14178.5|14176.5|57
1646142290000|2022-03-01 13:44:50|14183.2|14181.2|14185.6|14183.6|14186.5|14184.5|14183.2|14181.2|59
1646142300000|2022-03-01 13:45:00|14185.7|14183.7|14186.7|14184.7|14187.2|14185.2|14183.1|14181.1|149
1646142310000|2022-03-01 13:45:10|14186.9|14184.9|14186.1|14184.1|14187.6|14185.6|14186.1|14184.1|61
1646142320000|2022-03-01 13:45:20|14186|14184|14189.7|14187.7|14189.9|14187.9|14186|14184|49
1646142330000|2022-03-01 13:45:30|14189.9|14187.9|14187.2|14185.2|14190.6|14188.6|14186.7|14184.7|44
1646142340000|2022-03-01 13:45:40|14187.5|14185.5|14185.1|14183.1|14188|14186|14184.4|14182.4|70
1646142350000|2022-03-01 13:45:50|14185.2|14183.2|14183.5|14181.5|14187.2|14185.2|14183.5|14181.5|41
1646142360000|2022-03-01 13:46:00|14184.4|14182.4|14184.4|14182.4|14187.1|14185.1|14184.1|14182.1|39
1646142370000|2022-03-01 13:46:10|14184.1|14182.1|14184.9|14182.9|14185.2|14183.2|14182.6|14180.6|32
1646142380000|2022-03-01 13:46:20|14184.7|14182.7|14177.1|14175.1|14184.9|14182.9|14177.1|14175.1|83
1646142390000|2022-03-01 13:46:30|14176.7|14174.7|14176.9|14174.9|14178.1|14176.1|14175.2|14173.2|134
1646142400000|2022-03-01 13:46:40|14177|14175|14175.1|14173.1|14178.1|14176.1|14174.5|14172.5|61
1646142410000|2022-03-01 13:46:50|14175.2|14173.2|14175.4|14173.4|14177.2|14175.2|14175.1|14173.1|20
1646142420000|2022-03-01 13:47:00|14174.9|14172.9|14175.7|14173.7|14176.2|14174.2|14174.7|14172.7|25
1646142430000|2022-03-01 13:47:10|14175.4|14173.4|14179.6|14177.6|14180.6|14178.6|14175.4|14173.4|117
1646142440000|2022-03-01 13:47:20|14179.7|14177.7|14176.7|14174.7|14180.4|14178.4|14176.2|14174.2|83
1646142450000|2022-03-01 13:47:30|14176.9|14174.9|14176.5|14174.5|14180.4|14178.4|14176.5|14174.5|89
1646142460000|2022-03-01 13:47:40|14176.4|14174.4|14180.7|14178.7|14181.7|14179.7|14176.2|14174.2|28
1646142470000|2022-03-01 13:47:50|14180.5|14178.5|14181.6|14179.6|14181.6|14179.6|14178.7|14176.7|35
1646142480000|2022-03-01 13:48:00|14181.5|14179.5|14186.4|14184.4|14186.6|14184.6|14181.5|14179.5|80
1646142490000|2022-03-01 13:48:10|14186.7|14184.7|14190.1|14188.1|14190.6|14188.6|14186.4|14184.4|84
1646142500000|2022-03-01 13:48:20|14190.2|14188.2|14194|14192|14194.9|14192.9|14189.7|14187.7|116
1646142510000|2022-03-01 13:48:30|14193.9|14191.9|14192.4|14190.4|14194.1|14192.1|14192.4|14190.4|44
1646142520000|2022-03-01 13:48:40|14192|14190|14192.2|14190.2|14192.7|14190.7|14190.9|14188.9|35
1646142530000|2022-03-01 13:48:50|14192.5|14190.5|14196.9|14194.9|14196.9|14194.9|14192.2|14190.2|77
1646142540000|2022-03-01 13:49:00|14196.7|14194.7|14195|14193|14196.7|14194.7|14192|14190|66
1646142550000|2022-03-01 13:49:10|14195.1|14193.1|14194.5|14192.5|14195.9|14193.9|14193.6|14191.6|40
1646142560000|2022-03-01 13:49:20|14195.6|14193.6|14196.7|14194.7|14196.7|14194.7|14194.7|14192.7|73
1646142570000|2022-03-01 13:49:30|14196.9|14194.9|14198.2|14196.2|14199.2|14197.2|14196.1|14194.1|104
1646142580000|2022-03-01 13:49:40|14198.4|14196.4|14197.2|14195.2|14198.7|14196.7|14195.1|14193.1|39
1646142590000|2022-03-01 13:49:50|14197.4|14195.4|14196.2|14194.2|14199.6|14197.6|14196|14194|61
1646142600000|2022-03-01 13:50:00|14195.6|14193.6|14193.6|14191.6|14195.6|14193.6|14193.2|14191.2|36
1646142610000|2022-03-01 13:50:10|14191.6|14189.6|14188.4|14186.4|14191.9|14189.9|14188.2|14186.2|63
1646142620000|2022-03-01 13:50:20|14188|14186|14190|14188|14190|14188|14186.5|14184.5|51
1646142630000|2022-03-01 13:50:30|14189.9|14187.9|14199.1|14197.1|14199.2|14197.2|14189.9|14187.9|112
1646142640000|2022-03-01 13:50:40|14199.4|14197.4|14197.6|14195.6|14199.6|14197.6|14196.1|14194.1|64
1646142650000|2022-03-01 13:50:50|14197.9|14195.9|14200.6|14198.6|14201.5|14199.5|14197.9|14195.9|126
1646142660000|2022-03-01 13:51:00|14201|14199|14201.7|14199.7|14204.5|14202.5|14198.7|14196.7|141
1646142670000|2022-03-01 13:51:10|14202|14200|14201.4|14199.4|14202|14200|14199.1|14197.1|45
1646142680000|2022-03-01 13:51:20|14201.2|14199.2|14200.2|14198.2|14201.9|14199.9|14198.9|14196.9|49
1646142690000|2022-03-01 13:51:30|14201.2|14199.2|14199.2|14197.2|14201.9|14199.9|14198.7|14196.7|81
1646142700000|2022-03-01 13:51:40|14199|14197|14197.1|14195.1|14200.6|14198.6|14197.1|14195.1|18
1646142710000|2022-03-01 13:51:50|14196.7|14194.7|14198.1|14196.1|14200.5|14198.5|14196.6|14194.6|51
1646142720000|2022-03-01 13:52:00|14198.5|14196.5|14196.7|14194.7|14199|14197|14196.2|14194.2|30
1646142730000|2022-03-01 13:52:10|14196|14194|14195.6|14193.6|14196|14194|14193.7|14191.7|51
1646142740000|2022-03-01 13:52:20|14195|14193|14194.7|14192.7|14195|14193|14193.5|14191.5|27
1646142750000|2022-03-01 13:52:30|14194.9|14192.9|14196.7|14194.7|14196.7|14194.7|14194.5|14192.5|30
1646142760000|2022-03-01 13:52:40|14196.6|14194.6|14199|14197|14199.2|14197.2|14196.6|14194.6|37
1646142770000|2022-03-01 13:52:50|14199.1|14197.1|14199.7|14197.7|14201.7|14199.7|14197.4|14195.4|137
1646142780000|2022-03-01 13:53:00|14199.4|14197.4|14205|14203|14205|14203|14199|14197|105
1646142790000|2022-03-01 13:53:10|14205.2|14203.2|14206|14204|14206.2|14204.2|14203.6|14201.6|125
1646142800000|2022-03-01 13:53:20|14206.2|14204.2|14209|14207|14209|14207|14205.4|14203.4|131
1646142810000|2022-03-01 13:53:30|14208.4|14206.4|14214.5|14212.5|14214.9|14212.9|14206.7|14204.7|290
1646142820000|2022-03-01 13:53:40|14214.6|14212.6|14211.1|14209.1|14214.6|14212.6|14209.2|14207.2|87
1646142830000|2022-03-01 13:53:50|14211.2|14209.2|14208.7|14206.7|14212.2|14210.2|14208.7|14206.7|61
1646142840000|2022-03-01 13:54:00|14209|14207|14210|14208|14212.4|14210.4|14209|14207|89
1646142850000|2022-03-01 13:54:10|14209|14207|14206.2|14204.2|14209.5|14207.5|14206.1|14204.1|65
1646142860000|2022-03-01 13:54:20|14205.6|14203.6|14205.5|14203.5|14207|14205|14204|14202|65
1646142870000|2022-03-01 13:54:30|14205.4|14203.4|14210.1|14208.1|14210.1|14208.1|14204.4|14202.4|55
1646142880000|2022-03-01 13:54:40|14210.2|14208.2|14212.4|14210.4|14214.5|14212.5|14209.1|14207.1|146
1646142890000|2022-03-01 13:54:50|14212|14210|14213.2|14211.2|14214.1|14212.1|14209.9|14207.9|63
1646142900000|2022-03-01 13:55:00|14213.1|14211.1|14216.2|14214.2|14216.2|14214.2|14212.2|14210.2|117
1646142910000|2022-03-01 13:55:10|14215.9|14213.9|14210.4|14208.4|14216.1|14214.1|14210.2|14208.2|104
1646142920000|2022-03-01 13:55:20|14210.5|14208.5|14211.5|14209.5|14211.7|14209.7|14209.4|14207.4|48
1646142930000|2022-03-01 13:55:30|14211.4|14209.4|14210.5|14208.5|14212.2|14210.2|14210.4|14208.4|25
1646142940000|2022-03-01 13:55:40|14210.2|14208.2|14212.4|14210.4|14213.4|14211.4|14210.2|14208.2|40
1646142950000|2022-03-01 13:55:50|14212.5|14210.5|14212.7|14210.7|14214.9|14212.9|14210.9|14208.9|72
1646142960000|2022-03-01 13:56:00|14212.6|14210.6|14214.7|14212.7|14217.4|14215.4|14212.5|14210.5|155
1646142970000|2022-03-01 13:56:10|14214.9|14212.9|14214.7|14212.7|14215.7|14213.7|14214.6|14212.6|20
1646142980000|2022-03-01 13:56:20|14214.6|14212.6|14211.1|14209.1|14214.6|14212.6|14209.9|14207.9|69
1646142990000|2022-03-01 13:56:30|14211|14209|14211.2|14209.2|14213.7|14211.7|14210.5|14208.5|37
1646143000000|2022-03-01 13:56:40|14211|14209|14210.7|14208.7|14212.4|14210.4|14210|14208|39
1646143010000|2022-03-01 13:56:50|14210.6|14208.6|14210.9|14208.9|14212.6|14210.6|14210.4|14208.4|41
1646143020000|2022-03-01 13:57:00|14210.7|14208.7|14210.5|14208.5|14211.4|14209.4|14209|14207|49
1646143030000|2022-03-01 13:57:10|14210.6|14208.6|14210.2|14208.2|14210.6|14208.6|14209.2|14207.2|26
1646143040000|2022-03-01 13:57:20|14210.4|14208.4|14208.5|14206.5|14211|14209|14208.2|14206.2|39
1646143050000|2022-03-01 13:57:30|14208.6|14206.6|14210.7|14208.7|14211.4|14209.4|14206.9|14204.9|68
1646143060000|2022-03-01 13:57:40|14210.9|14208.9|14208.6|14206.6|14211.9|14209.9|14208.1|14206.1|38
1646143070000|2022-03-01 13:57:50|14208.7|14206.7|14207|14205|14209.4|14207.4|14206.4|14204.4|44
1646143080000|2022-03-01 13:58:00|14206.7|14204.7|14200|14198|14207.4|14205.4|14200|14198|74
1646143090000|2022-03-01 13:58:10|14200.4|14198.4|14194.4|14192.4|14203.2|14201.2|14193.7|14191.7|353
1646143100000|2022-03-01 13:58:20|14194.5|14192.5|14195.4|14193.4|14196.9|14194.9|14192.6|14190.6|133
1646143110000|2022-03-01 13:58:30|14195.2|14193.2|14191|14189|14195.9|14193.9|14190.9|14188.9|59
1646143120000|2022-03-01 13:58:40|14190.6|14188.6|14193.4|14191.4|14193.7|14191.7|14189.9|14187.9|84
1646143130000|2022-03-01 13:58:50|14193.6|14191.6|14195.5|14193.5|14196.1|14194.1|14193.6|14191.6|100
1646143140000|2022-03-01 13:59:00|14195|14193|14189.2|14187.2|14195.1|14193.1|14188.5|14186.5|87
1646143150000|2022-03-01 13:59:10|14189|14187|14189.9|14187.9|14190|14188|14185|14183|134
1646143160000|2022-03-01 13:59:20|14189.4|14187.4|14187.7|14185.7|14190.4|14188.4|14185|14183|77
1646143170000|2022-03-01 13:59:30|14187.9|14185.9|14188.9|14186.9|14190.2|14188.2|14187.9|14185.9|36
1646143180000|2022-03-01 13:59:40|14188.7|14186.7|14187.1|14185.1|14189.5|14187.5|14186.5|14184.5|34
1646143190000|2022-03-01 13:59:50|14186.5|14184.5|14189.6|14187.6|14189.6|14187.6|14186.1|14184.1|55
1646143200000|2022-03-01 14:00:00|14189.5|14187.5|14187.7|14185.7|14189.5|14187.5|14184.7|14182.7|64
1646143210000|2022-03-01 14:00:10|14187.9|14185.9|14187.7|14185.7|14190|14188|14187.2|14185.2|54
1646143220000|2022-03-01 14:00:20|14188.9|14186.9|14192.1|14190.1|14192.5|14190.5|14188.1|14186.1|102
1646143230000|2022-03-01 14:00:30|14192|14190|14192.5|14190.5|14193.7|14191.7|14191.6|14189.6|43
1646143240000|2022-03-01 14:00:40|14192.6|14190.6|14184.7|14182.7|14193.2|14191.2|14184.7|14182.7|68
1646143250000|2022-03-01 14:00:50|14184.5|14182.5|14184.5|14182.5|14187.2|14185.2|14184.2|14182.2|39
1646143260000|2022-03-01 14:01:00|14184.6|14182.6|14184.9|14182.9|14185.7|14183.7|14183.1|14181.1|49
1646143270000|2022-03-01 14:01:10|14185|14183|14189.1|14187.1|14189.1|14187.1|14183.7|14181.7|67
1646143280000|2022-03-01 14:01:20|14189|14187|14191.9|14189.9|14192|14190|14188.6|14186.6|72
1646143290000|2022-03-01 14:01:30|14192|14190|14190|14188|14194.6|14192.6|14189.7|14187.7|73
1646143300000|2022-03-01 14:01:40|14189.9|14187.9|14188.7|14186.7|14191.2|14189.2|14187.9|14185.9|32
1646143310000|2022-03-01 14:01:50|14188.5|14186.5|14187.2|14185.2|14189.2|14187.2|14187.2|14185.2|40
1646143320000|2022-03-01 14:02:00|14187.1|14185.1|14187.4|14185.4|14189.4|14187.4|14187.1|14185.1|22
1646143330000|2022-03-01 14:02:10|14187.5|14185.5|14188.9|14186.9|14191.4|14189.4|14187.5|14185.5|28
1646143340000|2022-03-01 14:02:20|14189.4|14187.4|14190.4|14188.4|14191.2|14189.2|14189|14187|22
1646143350000|2022-03-01 14:02:30|14190.6|14188.6|14188.2|14186.2|14190.6|14188.6|14188|14186|22
1646143360000|2022-03-01 14:02:40|14188.1|14186.1|14190.6|14188.6|14191.4|14189.4|14187.1|14185.1|34
1646143370000|2022-03-01 14:02:50|14190.5|14188.5|14192|14190|14192.4|14190.4|14189.7|14187.7|33
1646143380000|2022-03-01 14:03:00|14190.2|14188.2|14187.2|14185.2|14190.9|14188.9|14187|14185|44
1646143390000|2022-03-01 14:03:10|14187.1|14185.1|14189|14187|14189.2|14187.2|14186.9|14184.9|19
1646143400000|2022-03-01 14:03:20|14189.1|14187.1|14187.1|14185.1|14189.2|14187.2|14186.1|14184.1|27
1646143410000|2022-03-01 14:03:30|14187.2|14185.2|14185.5|14183.5|14187.5|14185.5|14184|14182|37
1646143420000|2022-03-01 14:03:40|14185.6|14183.6|14185.5|14183.5|14186.9|14184.9|14183.9|14181.9|39
1646143430000|2022-03-01 14:03:50|14185.7|14183.7|14181.7|14179.7|14186.7|14184.7|14181.5|14179.5|69
1646143440000|2022-03-01 14:04:00|14181.5|14179.5|14178.7|14176.7|14182.6|14180.6|14178.4|14176.4|141
1646143450000|2022-03-01 14:04:10|14178.6|14176.6|14179.7|14177.7|14182.1|14180.1|14178.5|14176.5|55
1646143460000|2022-03-01 14:04:20|14180.1|14178.1|14183.7|14181.7|14183.7|14181.7|14179.9|14177.9|46
1646143470000|2022-03-01 14:04:30|14183.4|14181.4|14182|14180|14184.9|14182.9|14181.6|14179.6|63
1646143480000|2022-03-01 14:04:40|14182.1|14180.1|14179.5|14177.5|14182.1|14180.1|14179|14177|51
1646143490000|2022-03-01 14:04:50|14179.6|14177.6|14181.1|14179.1|14182.2|14180.2|14179.1|14177.1|47
1646143500000|2022-03-01 14:05:00|14181|14179|14181.7|14179.7|14182.2|14180.2|14180.7|14178.7|15
1646143510000|2022-03-01 14:05:10|14182.1|14180.1|14181.5|14179.5|14183.7|14181.7|14179.7|14177.7|98
1646143520000|2022-03-01 14:05:20|14181.4|14179.4|14179.9|14177.9|14181.4|14179.4|14178.9|14176.9|58
1646143530000|2022-03-01 14:05:30|14180|14178|14180|14178|14181.5|14179.5|14179.2|14177.2|30
1646143540000|2022-03-01 14:05:40|14179.9|14177.9|14181.4|14179.4|14181.7|14179.7|14179.9|14177.9|13
1646143550000|2022-03-01 14:05:50|14181.2|14179.2|14179.9|14177.9|14181.6|14179.6|14179.4|14177.4|23
1646143560000|2022-03-01 14:06:00|14180|14178|14178.7|14176.7|14180.7|14178.7|14178.6|14176.6|32
1646143570000|2022-03-01 14:06:10|14178.9|14176.9|14179.7|14177.7|14180.9|14178.9|14178.5|14176.5|66
1646143580000|2022-03-01 14:06:20|14179.6|14177.6|14180.5|14178.5|14180.5|14178.5|14178|14176|31
1646143590000|2022-03-01 14:06:30|14180.4|14178.4|14179.2|14177.2|14181|14179|14178.7|14176.7|30
1646143600000|2022-03-01 14:06:40|14179.4|14177.4|14179.1|14177.1|14179.5|14177.5|14178.5|14176.5|7
1646143610000|2022-03-01 14:06:50|14178.9|14176.9|14181|14179|14181.2|14179.2|14178.6|14176.6|12
1646143620000|2022-03-01 14:07:00|14180.9|14178.9|14182|14180|14182.2|14180.2|14179.5|14177.5|31
1646143630000|2022-03-01 14:07:10|14181.9|14179.9|14185.7|14183.7|14185.7|14183.7|14181.2|14179.2|26
1646143640000|2022-03-01 14:07:20|14186|14184|14187.1|14185.1|14188.7|14186.7|14186|14184|63
1646143650000|2022-03-01 14:07:30|14187.2|14185.2|14187.9|14185.9|14190.7|14188.7|14185.2|14183.2|101
1646143660000|2022-03-01 14:07:40|14187.7|14185.7|14194.6|14192.6|14194.6|14192.6|14187.7|14185.7|107
1646143670000|2022-03-01 14:07:50|14194.9|14192.9|14195.9|14193.9|14196.1|14194.1|14192.1|14190.1|133
1646143680000|2022-03-01 14:08:00|14196|14194|14190.5|14188.5|14196|14194|14190.1|14188.1|74
1646143690000|2022-03-01 14:08:10|14190.4|14188.4|14191.9|14189.9|14191.9|14189.9|14190.4|14188.4|21
1646143700000|2022-03-01 14:08:20|14192|14190|14191.5|14189.5|14192|14190|14191|14189|13
1646143710000|2022-03-01 14:08:30|14191.6|14189.6|14193.2|14191.2|14194.2|14192.2|14191.6|14189.6|34
1646143720000|2022-03-01 14:08:40|14193.4|14191.4|14192.7|14190.7|14193.4|14191.4|14190.7|14188.7|19
1646143730000|2022-03-01 14:08:50|14192.9|14190.9|14191.4|14189.4|14192.9|14190.9|14191.1|14189.1|11
1646143740000|2022-03-01 14:09:00|14192.4|14190.4|14187.7|14185.7|14192.4|14190.4|14187.5|14185.5|53
1646143750000|2022-03-01 14:09:10|14187.9|14185.9|14188.7|14186.7|14188.7|14186.7|14187.1|14185.1|20
1646143760000|2022-03-01 14:09:20|14188.6|14186.6|14186.2|14184.2|14188.6|14186.6|14184.9|14182.9|38
1646143770000|2022-03-01 14:09:30|14186.7|14184.7|14186.2|14184.2|14187.5|14185.5|14185.7|14183.7|39
1646143780000|2022-03-01 14:09:40|14185.9|14183.9|14185.6|14183.6|14186.7|14184.7|14185|14183|21
1646143790000|2022-03-01 14:09:50|14186|14184|14185.9|14183.9|14186.6|14184.6|14184.2|14182.2|27
1646143800000|2022-03-01 14:10:00|14186|14184|14186|14184|14186.9|14184.9|14184.5|14182.5|19
1646143810000|2022-03-01 14:10:10|14185.9|14183.9|14186.1|14184.1|14186.1|14184.1|14184.6|14182.6|10
1646143820000|2022-03-01 14:10:20|14186|14184|14185.2|14183.2|14186.4|14184.4|14184.4|14182.4|17
1646143830000|2022-03-01 14:10:30|14185.4|14183.4|14183|14181|14186|14184|14183|14181|13
1646143840000|2022-03-01 14:10:40|14183.1|14181.1|14182.2|14180.2|14184.4|14182.4|14182.2|14180.2|30
1646143850000|2022-03-01 14:10:50|14182.1|14180.1|14180.7|14178.7|14183|14181|14179.6|14177.6|74
1646143860000|2022-03-01 14:11:00|14181|14179|14181.7|14179.7|14181.9|14179.9|14180|14178|24
1646143870000|2022-03-01 14:11:10|14182.4|14180.4|14182.5|14180.5|14184.1|14182.1|14182|14180|88
1646143880000|2022-03-01 14:11:20|14181.9|14179.9|14180.5|14178.5|14182|14180|14180.4|14178.4|21
1646143890000|2022-03-01 14:11:30|14180.4|14178.4|14176.7|14174.7|14180.5|14178.5|14176.6|14174.6|69
1646143900000|2022-03-01 14:11:40|14176.6|14174.6|14177.4|14175.4|14177.7|14175.7|14175.5|14173.5|51
1646143910000|2022-03-01 14:11:50|14177.5|14175.5|14181.7|14179.7|14181.7|14179.7|14177.4|14175.4|47
1646143920000|2022-03-01 14:12:00|14182|14180|14183|14181|14183.4|14181.4|14181.4|14179.4|30
1646143930000|2022-03-01 14:12:10|14182.7|14180.7|14182.6|14180.6|14183.7|14181.7|14181.2|14179.2|20
1646143940000|2022-03-01 14:12:20|14183.6|14181.6|14184.2|14182.2|14184.6|14182.6|14183.4|14181.4|34
1646143950000|2022-03-01 14:12:30|14184.1|14182.1|14182.7|14180.7|14184.1|14182.1|14182.5|14180.5|19
1646143960000|2022-03-01 14:12:40|14182.9|14180.9|14182.4|14180.4|14183|14181|14181|14179|12
1646143970000|2022-03-01 14:12:50|14182|14180|14182|14180|14183.9|14181.9|14181.7|14179.7|13
1646143980000|2022-03-01 14:13:00|14182.4|14180.4|14181.6|14179.6|14183.9|14181.9|14181.5|14179.5|17
1646143990000|2022-03-01 14:13:10|14181.7|14179.7|14178.4|14176.4|14182.1|14180.1|14178.4|14176.4|22
1646144000000|2022-03-01 14:13:20|14178.6|14176.6|14176.5|14174.5|14178.6|14176.6|14175.5|14173.5|37
1646144010000|2022-03-01 14:13:30|14176.6|14174.6|14176.7|14174.7|14176.9|14174.9|14175.5|14173.5|20
1646144020000|2022-03-01 14:13:40|14176.9|14174.9|14177.2|14175.2|14178.2|14176.2|14176.5|14174.5|26
1646144030000|2022-03-01 14:13:50|14177.4|14175.4|14174.1|14172.1|14177.9|14175.9|14173.2|14171.2|62
1646144040000|2022-03-01 14:14:00|14174|14172|14174.2|14172.2|14175.2|14173.2|14173.2|14171.2|41
1646144050000|2022-03-01 14:14:10|14174.4|14172.4|14173.9|14171.9|14175.6|14173.6|14173.9|14171.9|17
1646144060000|2022-03-01 14:14:20|14174.2|14172.2|14171.1|14169.1|14174.4|14172.4|14170.6|14168.6|97
1646144070000|2022-03-01 14:14:30|14171|14169|14171.2|14169.2|14171.7|14169.7|14170.4|14168.4|38
1646144080000|2022-03-01 14:14:40|14171.5|14169.5|14176.2|14174.2|14178.9|14176.9|14171.1|14169.1|85
1646144090000|2022-03-01 14:14:50|14176.6|14174.6|14174.7|14172.7|14177.5|14175.5|14174.7|14172.7|14
1646144100000|2022-03-01 14:15:00|14175.2|14173.2|14173.9|14171.9|14177.6|14175.6|14173.9|14171.9|56
1646144110000|2022-03-01 14:15:10|14174.6|14172.6|14180.5|14178.5|14180.5|14178.5|14174.5|14172.5|56
1646144120000|2022-03-01 14:15:20|14180.4|14178.4|14181.5|14179.5|14182.4|14180.4|14179.9|14177.9|42
1646144130000|2022-03-01 14:15:30|14181.7|14179.7|14186.2|14184.2|14186.6|14184.6|14181.5|14179.5|58
1646144140000|2022-03-01 14:15:40|14186.7|14184.7|14184.6|14182.6|14188.4|14186.4|14184.6|14182.6|45
1646144150000|2022-03-01 14:15:50|14184.9|14182.9|14184.5|14182.5|14185|14183|14183.6|14181.6|39
1646144160000|2022-03-01 14:16:00|14184.4|14182.4|14183.6|14181.6|14186.5|14184.5|14183.6|14181.6|37
1646144170000|2022-03-01 14:16:10|14183.7|14181.7|14180.6|14178.6|14184|14182|14179.1|14177.1|36
1646144180000|2022-03-01 14:16:20|14180.5|14178.5|14178.2|14176.2|14180.6|14178.6|14178.2|14176.2|41
1646144190000|2022-03-01 14:16:30|14178|14176|14177.6|14175.6|14178.6|14176.6|14177.2|14175.2|34
1646144200000|2022-03-01 14:16:40|14177.7|14175.7|14179.5|14177.5|14179.5|14177.5|14176.5|14174.5|20
1646144210000|2022-03-01 14:16:50|14179.4|14177.4|14178.4|14176.4|14179.7|14177.7|14178.2|14176.2|11
1646144220000|2022-03-01 14:17:00|14178.7|14176.7|14178.4|14176.4|14179.2|14177.2|14177.6|14175.6|20
1646144230000|2022-03-01 14:17:10|14178.5|14176.5|14181.4|14179.4|14182.1|14180.1|14178.5|14176.5|23
1646144240000|2022-03-01 14:17:20|14180.9|14178.9|14178.6|14176.6|14180.9|14178.9|14177.1|14175.1|22
1646144250000|2022-03-01 14:17:30|14178.5|14176.5|14176.5|14174.5|14178.5|14176.5|14176|14174|5
1646144260000|2022-03-01 14:17:40|14176.6|14174.6|14175.4|14173.4|14177.9|14175.9|14175.1|14173.1|44
1646144270000|2022-03-01 14:17:50|14175.1|14173.1|14174|14172|14175.6|14173.6|14173.5|14171.5|34
1646144280000|2022-03-01 14:18:00|14173.2|14171.2|14174.1|14172.1|14175.6|14173.6|14173.2|14171.2|22
1646144290000|2022-03-01 14:18:10|14174|14172|14174.5|14172.5|14174.5|14172.5|14172.5|14170.5|23
1646144300000|2022-03-01 14:18:20|14174.4|14172.4|14172.9|14170.9|14175.6|14173.6|14172.9|14170.9|21
1646144310000|2022-03-01 14:18:30|14173|14171|14176.5|14174.5|14176.6|14174.6|14173|14171|23
1646144320000|2022-03-01 14:18:40|14176.4|14174.4|14176.4|14174.4|14178.6|14176.6|14176.4|14174.4|30
1646144330000|2022-03-01 14:18:50|14176.2|14174.2|14172.2|14170.2|14176.4|14174.4|14172.1|14170.1|26
1646144340000|2022-03-01 14:19:00|14172.4|14170.4|14173.9|14171.9|14173.9|14171.9|14170.9|14168.9|46
1646144350000|2022-03-01 14:19:10|14174|14172|14172.9|14170.9|14174.5|14172.5|14172.7|14170.7|9
1646144360000|2022-03-01 14:19:20|14173|14171|14172.7|14170.7|14173.6|14171.6|14171.2|14169.2|18
1646144370000|2022-03-01 14:19:30|14172.9|14170.9|14172.1|14170.1|14173.6|14171.6|14172|14170|12
1646144380000|2022-03-01 14:19:40|14172.2|14170.2|14172.6|14170.6|14172.7|14170.7|14171.6|14169.6|28
1646144390000|2022-03-01 14:19:50|14172.7|14170.7|14170.6|14168.6|14173.2|14171.2|14169.5|14167.5|48
1646144400000|2022-03-01 14:20:00|14170.7|14168.7|14174.2|14172.2|14174.2|14172.2|14170.7|14168.7|30
1646144410000|2022-03-01 14:20:10|14174.6|14172.6|14169.9|14167.9|14174.6|14172.6|14169.4|14167.4|37
1646144420000|2022-03-01 14:20:20|14170.1|14168.1|14168.7|14166.7|14170.1|14168.1|14168.2|14166.2|46
1646144430000|2022-03-01 14:20:30|14168.6|14166.6|14172.4|14170.4|14172.5|14170.5|14168.6|14166.6|19
1646144440000|2022-03-01 14:20:40|14172.2|14170.2|14171.6|14169.6|14172.6|14170.6|14171.1|14169.1|16
1646144450000|2022-03-01 14:20:50|14171.9|14169.9|14171.2|14169.2|14172.1|14170.1|14170|14168|25
1646144460000|2022-03-01 14:21:00|14172|14170|14171.2|14169.2|14172.2|14170.2|14170.7|14168.7|19
1646144470000|2022-03-01 14:21:10|14171|14169|14171|14169|14171.4|14169.4|14169.9|14167.9|18
1646144480000|2022-03-01 14:21:20|14170.9|14168.9|14171.7|14169.7|14172|14170|14169.2|14167.2|18
1646144490000|2022-03-01 14:21:30|14171.9|14169.9|14174|14172|14174.4|14172.4|14171.6|14169.6|57
1646144500000|2022-03-01 14:21:40|14174.1|14172.1|14172.6|14170.6|14174.1|14172.1|14171.5|14169.5|21
1646144510000|2022-03-01 14:21:50|14172.5|14170.5|14170.9|14168.9|14172.5|14170.5|14170.1|14168.1|26
1646144520000|2022-03-01 14:22:00|14171|14169|14172.1|14170.1|14172.9|14170.9|14170.9|14168.9|15
1646144530000|2022-03-01 14:22:10|14172.4|14170.4|14171.2|14169.2|14172.9|14170.9|14171|14169|42
1646144540000|2022-03-01 14:22:20|14171.1|14169.1|14170.1|14168.1|14172.5|14170.5|14170.1|14168.1|30
1646144550000|2022-03-01 14:22:30|14170.2|14168.2|14171.7|14169.7|14172.1|14170.1|14170|14168|16
1646144560000|2022-03-01 14:22:40|14172.4|14170.4|14176.4|14174.4|14176.4|14174.4|14172.1|14170.1|51
1646144570000|2022-03-01 14:22:50|14176.6|14174.6|14176.2|14174.2|14178.2|14176.2|14175.5|14173.5|53
1646144580000|2022-03-01 14:23:00|14176.4|14174.4|14178.4|14176.4|14178.4|14176.4|14176|14174|18
1646144590000|2022-03-01 14:23:10|14178.5|14176.5|14177.4|14175.4|14179.1|14177.1|14176.9|14174.9|32
1646144600000|2022-03-01 14:23:20|14177.5|14175.5|14178.5|14176.5|14178.9|14176.9|14177.1|14175.1|11
1646144610000|2022-03-01 14:23:30|14178.4|14176.4|14178.5|14176.5|14179|14177|14177.9|14175.9|30
1646144620000|2022-03-01 14:23:40|14178.4|14176.4|14176.4|14174.4|14179.6|14177.6|14176.4|14174.4|17
1646144630000|2022-03-01 14:23:50|14176.6|14174.6|14175.4|14173.4|14177.1|14175.1|14174.7|14172.7|30
1646144640000|2022-03-01 14:24:00|14175.2|14173.2|14173.2|14171.2|14176.6|14174.6|14173.2|14171.2|23
1646144650000|2022-03-01 14:24:10|14172.7|14170.7|14172.2|14170.2|14173.4|14171.4|14171.2|14169.2|37
1646144660000|2022-03-01 14:24:20|14172.5|14170.5|14174|14172|14174.2|14172.2|14172.1|14170.1|25
1646144670000|2022-03-01 14:24:30|14174.1|14172.1|14174.5|14172.5|14174.5|14172.5|14172.9|14170.9|17
1646144680000|2022-03-01 14:24:40|14174.4|14172.4|14178.5|14176.5|14178.5|14176.5|14173.4|14171.4|15
1646144690000|2022-03-01 14:24:50|14178.6|14176.6|14177.2|14175.2|14179.2|14177.2|14177|14175|39
1646144700000|2022-03-01 14:25:00|14177.1|14175.1|14180|14178|14180.5|14178.5|14177|14175|69
1646144710000|2022-03-01 14:25:10|14179.9|14177.9|14178.5|14176.5|14180.4|14178.4|14177.7|14175.7|36
1646144720000|2022-03-01 14:25:20|14178.6|14176.6|14183.7|14181.7|14184.2|14182.2|14178.6|14176.6|86
1646144730000|2022-03-01 14:25:30|14183.9|14181.9|14184.5|14182.5|14185.2|14183.2|14183.9|14181.9|42
1646144740000|2022-03-01 14:25:40|14184.4|14182.4|14183.5|14181.5|14184.7|14182.7|14181.7|14179.7|83
1646144750000|2022-03-01 14:25:50|14183.4|14181.4|14184.4|14182.4|14185|14183|14182.9|14180.9|45
1646144760000|2022-03-01 14:26:00|14184.5|14182.5|14184.2|14182.2|14184.5|14182.5|14183.5|14181.5|26
1646144770000|2022-03-01 14:26:10|14184.1|14182.1|14183|14181|14184.6|14182.6|14183|14181|32
1646144780000|2022-03-01 14:26:20|14182.9|14180.9|14184|14182|14184.1|14182.1|14182.9|14180.9|21
1646144790000|2022-03-01 14:26:30|14183.9|14181.9|14184|14182|14184.9|14182.9|14183.7|14181.7|17
1646144800000|2022-03-01 14:26:40|14183.7|14181.7|14182.5|14180.5|14184.2|14182.2|14182.2|14180.2|27
1646144810000|2022-03-01 14:26:50|14182.6|14180.6|14181.5|14179.5|14182.6|14180.6|14181.2|14179.2|23
1646144820000|2022-03-01 14:27:00|14181.6|14179.6|14182.2|14180.2|14182.5|14180.5|14180.7|14178.7|48
1646144830000|2022-03-01 14:27:10|14182.1|14180.1|14188|14186|14188|14186|14182.1|14180.1|156
1646144840000|2022-03-01 14:27:20|14187.7|14185.7|14187.5|14185.5|14188.4|14186.4|14186|14184|131
1646144850000|2022-03-01 14:27:30|14187.4|14185.4|14188.9|14186.9|14189.6|14187.6|14187.1|14185.1|96
1646144860000|2022-03-01 14:27:40|14188.7|14186.7|14187.2|14185.2|14188.7|14186.7|14186.9|14184.9|58
1646144870000|2022-03-01 14:27:50|14187.1|14185.1|14186.5|14184.5|14187.4|14185.4|14185.4|14183.4|52
1646144880000|2022-03-01 14:28:00|14186.4|14184.4|14179.4|14177.4|14186.4|14184.4|14179.4|14177.4|117
1646144890000|2022-03-01 14:28:10|14179.6|14177.6|14178.7|14176.7|14180.1|14178.1|14178.7|14176.7|80
1646144900000|2022-03-01 14:28:20|14178.6|14176.6|14175.1|14173.1|14179|14177|14174.5|14172.5|107
1646144910000|2022-03-01 14:28:30|14175|14173|14176.5|14174.5|14178|14176|14175|14173|125
1646144920000|2022-03-01 14:28:40|14176.4|14174.4|14178.6|14176.6|14179.4|14177.4|14175.6|14173.6|88
1646144930000|2022-03-01 14:28:50|14178.5|14176.5|14180.7|14178.7|14181.5|14179.5|14178.5|14176.5|83
1646144940000|2022-03-01 14:29:00|14180.6|14178.6|14178.4|14176.4|14180.6|14178.6|14177.6|14175.6|121
1646144950000|2022-03-01 14:29:10|14178.2|14176.2|14181.4|14179.4|14181.6|14179.6|14177|14175|100
1646144960000|2022-03-01 14:29:20|14181.5|14179.5|14182.4|14180.4|14182.6|14180.6|14181.4|14179.4|81
1646144970000|2022-03-01 14:29:30|14182.5|14180.5|14186.6|14184.6|14186.6|14184.6|14182.2|14180.2|80
1646144980000|2022-03-01 14:29:40|14185.7|14183.7|14184.1|14182.1|14186.6|14184.6|14183.5|14181.5|132
1646144990000|2022-03-01 14:29:50|14184.2|14182.2|14183.5|14181.5|14185.6|14183.6|14179.5|14177.5|229
1646145000000|2022-03-01 14:30:00|14183.5|14181.5|14191.8|14190.8|14193.4|14192.4|14177.4|14176.4|1213
1646145010000|2022-03-01 14:30:10|14191.6|14190.6|14199.3|14198.3|14203.8|14202.8|14191|14190|1054
1646145020000|2022-03-01 14:30:20|14198.9|14197.9|14191.5|14190.5|14202|14201|14188.6|14187.6|510
1646145030000|2022-03-01 14:30:30|14191.3|14190.3|14187.5|14186.5|14193.3|14192.3|14179.5|14178.5|753
1646145040000|2022-03-01 14:30:40|14187.3|14186.3|14195.8|14194.8|14199|14198|14186.6|14185.6|376
1646145050000|2022-03-01 14:30:50|14196.5|14195.5|14203|14202|14203.6|14202.6|14195|14194|411
1646145060000|2022-03-01 14:31:00|14202.9|14201.9|14202.8|14201.8|14205.8|14204.8|14200.3|14199.3|381
1646145070000|2022-03-01 14:31:10|14202.9|14201.9|14203.8|14202.8|14205|14204|14200.3|14199.3|255
1646145080000|2022-03-01 14:31:20|14204|14203|14209.6|14208.6|14209.9|14208.9|14202|14201|371
1646145090000|2022-03-01 14:31:30|14209.5|14208.5|14205.3|14204.3|14209.8|14208.8|14196.3|14195.3|512
1646145100000|2022-03-01 14:31:40|14205.5|14204.5|14193.3|14192.3|14205.6|14204.6|14192.8|14191.8|508
1646145110000|2022-03-01 14:31:50|14193.1|14192.1|14191.9|14190.9|14196|14195|14189.8|14188.8|328
1646145120000|2022-03-01 14:32:00|14192.1|14191.1|14173.1|14172.1|14192.4|14191.4|14171.9|14170.9|918
1646145130000|2022-03-01 14:32:10|14173.3|14172.3|14173|14172|14181|14180|14170.3|14169.3|477
1646145140000|2022-03-01 14:32:20|14172.8|14171.8|14175|14174|14181.4|14180.4|14171.5|14170.5|374
1646145150000|2022-03-01 14:32:30|14174.3|14173.3|14171.5|14170.5|14174.5|14173.5|14163.4|14162.4|585
1646145160000|2022-03-01 14:32:40|14171.6|14170.6|14180.3|14179.3|14181.1|14180.1|14170.6|14169.6|408
1646145170000|2022-03-01 14:32:50|14180.6|14179.6|14185.8|14184.8|14186.3|14185.3|14179.5|14178.5|296
1646145180000|2022-03-01 14:33:00|14186|14185|14182.6|14181.6|14187.6|14186.6|14173.3|14172.3|553
1646145190000|2022-03-01 14:33:10|14182.5|14181.5|14180.1|14179.1|14183.8|14182.8|14177|14176|182
1646145200000|2022-03-01 14:33:20|14180|14179|14181.8|14180.8|14182.6|14181.6|14173.9|14172.9|332
1646145210000|2022-03-01 14:33:30|14180.6|14179.6|14169.3|14168.3|14182.6|14181.6|14167|14166|389
1646145220000|2022-03-01 14:33:40|14169.4|14168.4|14166.5|14165.5|14172.9|14171.9|14161.4|14160.4|537
1646145230000|2022-03-01 14:33:50|14166.4|14165.4|14174.8|14173.8|14176|14175|14161.4|14160.4|356
1646145240000|2022-03-01 14:34:00|14174.6|14173.6|14199.4|14198.4|14204.4|14203.4|14171|14170|1118
1646145250000|2022-03-01 14:34:10|14198.5|14197.5|14206.6|14205.6|14212.9|14211.9|14196.5|14195.5|908
1646145260000|2022-03-01 14:34:20|14206.5|14205.5|14206.1|14205.1|14208.8|14207.8|14201.8|14200.8|258
1646145270000|2022-03-01 14:34:30|14206|14205|14203.6|14202.6|14207.8|14206.8|14200.6|14199.6|288
1646145280000|2022-03-01 14:34:40|14202.8|14201.8|14209.3|14208.3|14213.9|14212.9|14201.5|14200.5|385
1646145290000|2022-03-01 14:34:50|14209.8|14208.8|14224.5|14223.5|14227.4|14226.4|14207|14206|1123
1646145300000|2022-03-01 14:35:00|14223.9|14222.9|14226.3|14225.3|14229.5|14228.5|14222.6|14221.6|644
1646145310000|2022-03-01 14:35:10|14225.6|14224.6|14225|14224|14235.1|14234.1|14223.5|14222.5|784
1646145320000|2022-03-01 14:35:20|14224.3|14223.3|14217|14216|14224.4|14223.4|14217|14216|467
1646145330000|2022-03-01 14:35:30|14216.9|14215.9|14205.8|14204.8|14221.8|14220.8|14205.6|14204.6|749
1646145340000|2022-03-01 14:35:40|14205.4|14204.4|14214.5|14213.5|14215.5|14214.5|14199.1|14198.1|518
1646145350000|2022-03-01 14:35:50|14214.4|14213.4|14219.9|14218.9|14222|14221|14213.9|14212.9|256
1646145360000|2022-03-01 14:36:00|14218.6|14217.6|14225.8|14224.8|14226.4|14225.4|14217.4|14216.4|390
1646145370000|2022-03-01 14:36:10|14224.8|14223.8|14233.9|14232.9|14234.4|14233.4|14223.5|14222.5|306
1646145380000|2022-03-01 14:36:20|14233.8|14232.8|14229|14228|14235.6|14234.6|14226.4|14225.4|429
1646145390000|2022-03-01 14:36:30|14228.8|14227.8|14233.8|14232.8|14234|14233|14226.6|14225.6|331
1646145400000|2022-03-01 14:36:40|14233.9|14232.9|14243.8|14242.8|14243.8|14242.8|14233.3|14232.3|434
1646145410000|2022-03-01 14:36:50|14243.9|14242.9|14243.8|14242.8|14245|14244|14238.4|14237.4|327
1646145420000|2022-03-01 14:37:00|14244.3|14243.3|14253.6|14252.6|14254.8|14253.8|14243.9|14242.9|501
1646145430000|2022-03-01 14:37:10|14253.5|14252.5|14252.5|14251.5|14254.8|14253.8|14247.3|14246.3|385
1646145440000|2022-03-01 14:37:20|14253|14252|14244.9|14243.9|14253.3|14252.3|14244.3|14243.3|268
1646145450000|2022-03-01 14:37:30|14245|14244|14252|14251|14256.5|14255.5|14245|14244|441
1646145460000|2022-03-01 14:37:40|14251.1|14250.1|14241.9|14240.9|14253.8|14252.8|14238.4|14237.4|829
1646145470000|2022-03-01 14:37:50|14241.8|14240.8|14243.8|14242.8|14248.1|14247.1|14239.1|14238.1|397
1646145480000|2022-03-01 14:38:00|14244|14243|14241.5|14240.5|14245.1|14244.1|14239.5|14238.5|180
1646145490000|2022-03-01 14:38:10|14241.6|14240.6|14256.5|14255.5|14256.8|14255.8|14240.4|14239.4|283
1646145500000|2022-03-01 14:38:20|14256.6|14255.6|14257|14256|14260.9|14259.9|14255.4|14254.4|327
1646145510000|2022-03-01 14:38:30|14257.1|14256.1|14254.8|14253.8|14259.9|14258.9|14250.6|14249.6|470
1646145520000|2022-03-01 14:38:40|14254.6|14253.6|14243.5|14242.5|14255.1|14254.1|14242.1|14241.1|414
1646145530000|2022-03-01 14:38:50|14243.4|14242.4|14244.8|14243.8|14247.9|14246.9|14241.8|14240.8|260
1646145540000|2022-03-01 14:39:00|14244.9|14243.9|14241.1|14240.1|14246|14245|14238.6|14237.6|251
1646145550000|2022-03-01 14:39:10|14240.6|14239.6|14242.8|14241.8|14243.9|14242.9|14236.4|14235.4|237
1646145560000|2022-03-01 14:39:20|14242.9|14241.9|14246.5|14245.5|14249.3|14248.3|14241.4|14240.4|185
1646145570000|2022-03-01 14:39:30|14246.4|14245.4|14246.4|14245.4|14248.9|14247.9|14244.6|14243.6|159
1646145580000|2022-03-01 14:39:40|14246.1|14245.1|14245.9|14244.9|14250.4|14249.4|14243.3|14242.3|207
1646145590000|2022-03-01 14:39:50|14246.3|14245.3|14246.6|14245.6|14248.9|14247.9|14244.6|14243.6|125
1646145600000|2022-03-01 14:40:00|14246.8|14245.8|14250.1|14249.1|14252.3|14251.3|14245|14244|254
1646145610000|2022-03-01 14:40:10|14250.5|14249.5|14234.1|14233.1|14251.8|14250.8|14233.5|14232.5|363
1646145620000|2022-03-01 14:40:20|14234|14233|14228|14227|14239|14238|14226.4|14225.4|825
1646145630000|2022-03-01 14:40:30|14228.1|14227.1|14223.9|14222.9|14230|14229|14218.3|14217.3|667
1646145640000|2022-03-01 14:40:40|14223|14222|14216.9|14215.9|14223.6|14222.6|14216.1|14215.1|298
1646145650000|2022-03-01 14:40:50|14217.1|14216.1|14224|14223|14225.3|14224.3|14217.1|14216.1|232
1646145660000|2022-03-01 14:41:00|14224.3|14223.3|14209.9|14208.9|14224.3|14223.3|14209.8|14208.8|340
1646145670000|2022-03-01 14:41:10|14210.1|14209.1|14209.4|14208.4|14212.3|14211.3|14206.1|14205.1|413
1646145680000|2022-03-01 14:41:20|14209.9|14208.9|14215.9|14214.9|14216|14215|14207.5|14206.5|245
1646145690000|2022-03-01 14:41:30|14215.8|14214.8|14215.6|14214.6|14219.3|14218.3|14215.4|14214.4|200
1646145700000|2022-03-01 14:41:40|14215.8|14214.8|14213.1|14212.1|14216.5|14215.5|14209|14208|157
1646145710000|2022-03-01 14:41:50|14212.9|14211.9|14215.3|14214.3|14218|14217|14212.9|14211.9|194
1646145720000|2022-03-01 14:42:00|14215.8|14214.8|14217.4|14216.4|14219.1|14218.1|14211.6|14210.6|222
1646145730000|2022-03-01 14:42:10|14218.4|14217.4|14217.9|14216.9|14227.3|14226.3|14217.9|14216.9|585
1646145740000|2022-03-01 14:42:20|14218.1|14217.1|14214.9|14213.9|14218.1|14217.1|14212.8|14211.8|193
1646145750000|2022-03-01 14:42:30|14215|14214|14215.3|14214.3|14218.3|14217.3|14213.1|14212.1|220
1646145760000|2022-03-01 14:42:40|14215.6|14214.6|14203.5|14202.5|14216.4|14215.4|14202.5|14201.5|300
1646145770000|2022-03-01 14:42:50|14203.6|14202.6|14214.5|14213.5|14214.5|14213.5|14202|14201|266
1646145780000|2022-03-01 14:43:00|14214.6|14213.6|14210.6|14209.6|14219.3|14218.3|14207.9|14206.9|484
1646145790000|2022-03-01 14:43:10|14210.3|14209.3|14215|14214|14215|14214|14207|14206|136
1646145800000|2022-03-01 14:43:20|14215.3|14214.3|14216.9|14215.9|14217.9|14216.9|14213.6|14212.6|170
1646145810000|2022-03-01 14:43:30|14217.1|14216.1|14212.9|14211.9|14217.5|14216.5|14211.5|14210.5|105
1646145820000|2022-03-01 14:43:40|14213.4|14212.4|14212.8|14211.8|14214.3|14213.3|14210.3|14209.3|111
1646145830000|2022-03-01 14:43:50|14212.6|14211.6|14208.9|14207.9|14213.1|14212.1|14204.5|14203.5|162
1646145840000|2022-03-01 14:44:00|14209.4|14208.4|14210.1|14209.1|14212.6|14211.6|14204.9|14203.9|142
1646145850000|2022-03-01 14:44:10|14210.4|14209.4|14209.3|14208.3|14212.8|14211.8|14207.5|14206.5|123
1646145860000|2022-03-01 14:44:20|14209.4|14208.4|14205|14204|14210|14209|14200|14199|383
1646145870000|2022-03-01 14:44:30|14205.3|14204.3|14195.1|14194.1|14205.4|14204.4|14194.8|14193.8|244
1646145880000|2022-03-01 14:44:40|14195|14194|14196.3|14195.3|14199.4|14198.4|14194.1|14193.1|207
1646145890000|2022-03-01 14:44:50|14196.4|14195.4|14198.4|14197.4|14200.4|14199.4|14187.5|14186.5|636
1646145900000|2022-03-01 14:45:00|14198.3|14197.3|14198.8|14197.8|14213.3|14212.3|14197.8|14196.8|690
1646145910000|2022-03-01 14:45:10|14198.9|14197.9|14185.8|14184.8|14200.1|14199.1|14183.9|14182.9|465
1646145920000|2022-03-01 14:45:20|14185.9|14184.9|14178.3|14177.3|14190.1|14189.1|14175.8|14174.8|480
1646145930000|2022-03-01 14:45:30|14178.6|14177.6|14180.9|14179.9|14183.5|14182.5|14174.3|14173.3|447
1646145940000|2022-03-01 14:45:40|14181.1|14180.1|14183.1|14182.1|14185.5|14184.5|14178.9|14177.9|373
1646145950000|2022-03-01 14:45:50|14183.3|14182.3|14187.8|14186.8|14193.8|14192.8|14183.3|14182.3|422
1646145960000|2022-03-01 14:46:00|14188|14187|14197|14196|14197|14196|14185.9|14184.9|270
1646145970000|2022-03-01 14:46:10|14195.8|14194.8|14195.5|14194.5|14196.4|14195.4|14191.3|14190.3|258
1646145980000|2022-03-01 14:46:20|14195.4|14194.4|14191|14190|14197|14196|14187.8|14186.8|167
1646145990000|2022-03-01 14:46:30|14190.9|14189.9|14190.8|14189.8|14196.9|14195.9|14188.1|14187.1|226
1646146000000|2022-03-01 14:46:40|14190.9|14189.9|14180|14179|14192.8|14191.8|14180|14179|286
1646146010000|2022-03-01 14:46:50|14179.9|14178.9|14186|14185|14189.8|14188.8|14178.4|14177.4|714
1646146020000|2022-03-01 14:47:00|14186.3|14185.3|14195.3|14194.3|14195.6|14194.6|14186.3|14185.3|346
1646146030000|2022-03-01 14:47:10|14195.6|14194.6|14212.1|14211.1|14214.5|14213.5|14194.9|14193.9|967
1646146040000|2022-03-01 14:47:20|14212|14211|14224.4|14223.4|14224.8|14223.8|14208.9|14207.9|446
1646146050000|2022-03-01 14:47:30|14225.8|14224.8|14218.1|14217.1|14228.8|14227.8|14217|14216|799
1646146060000|2022-03-01 14:47:40|14219|14218|14216.8|14215.8|14221.8|14220.8|14210.1|14209.1|355
1646146070000|2022-03-01 14:47:50|14216.6|14215.6|14217.1|14216.1|14218.1|14217.1|14214.5|14213.5|136
1646146080000|2022-03-01 14:48:00|14217.5|14216.5|14228.8|14227.8|14229.9|14228.9|14217.1|14216.1|356
1646146090000|2022-03-01 14:48:10|14229.9|14228.9|14227.5|14226.5|14232|14231|14225.5|14224.5|285
1646146100000|2022-03-01 14:48:20|14226.8|14225.8|14214.5|14213.5|14226.8|14225.8|14214.3|14213.3|330
1646146110000|2022-03-01 14:48:30|14214.9|14213.9|14220.5|14219.5|14220.5|14219.5|14213.6|14212.6|153
1646146120000|2022-03-01 14:48:40|14221|14220|14220.8|14219.8|14226.9|14225.9|14219|14218|209
1646146130000|2022-03-01 14:48:50|14220.6|14219.6|14220.9|14219.9|14225.6|14224.6|14216.9|14215.9|237
1646146140000|2022-03-01 14:49:00|14221.1|14220.1|14222.3|14221.3|14223|14222|14216|14215|213
1646146150000|2022-03-01 14:49:10|14222.5|14221.5|14216.1|14215.1|14222.5|14221.5|14214.3|14213.3|237
1646146160000|2022-03-01 14:49:20|14216|14215|14213.1|14212.1|14218.4|14217.4|14211.8|14210.8|154
1646146170000|2022-03-01 14:49:30|14214|14213|14226|14225|14226|14225|14214|14213|246
1646146180000|2022-03-01 14:49:40|14225.8|14224.8|14227.9|14226.9|14229.1|14228.1|14222.9|14221.9|240
1646146190000|2022-03-01 14:49:50|14228.5|14227.5|14234.3|14233.3|14236.6|14235.6|14227.5|14226.5|357
1646146200000|2022-03-01 14:50:00|14233.9|14232.9|14241.6|14240.6|14242.5|14241.5|14233.9|14232.9|457
1646146210000|2022-03-01 14:50:10|14241.5|14240.5|14227.5|14226.5|14242.4|14241.4|14226.5|14225.5|411
1646146220000|2022-03-01 14:50:20|14228|14227|14223.5|14222.5|14228.5|14227.5|14218.6|14217.6|807
1646146230000|2022-03-01 14:50:30|14223|14222|14220.5|14219.5|14223.3|14222.3|14217|14216|336
1646146240000|2022-03-01 14:50:40|14219.3|14218.3|14225.1|14224.1|14228.5|14227.5|14218.3|14217.3|380
1646146250000|2022-03-01 14:50:50|14224.9|14223.9|14230.9|14229.9|14231.5|14230.5|14224|14223|193
1646146260000|2022-03-01 14:51:00|14231.3|14230.3|14231.1|14230.1|14238.8|14237.8|14230.5|14229.5|337
1646146270000|2022-03-01 14:51:10|14231.3|14230.3|14218.3|14217.3|14231.8|14230.8|14212.6|14211.6|575
1646146280000|2022-03-01 14:51:20|14218.5|14217.5|14209|14208|14223|14222|14208.8|14207.8|407
1646146290000|2022-03-01 14:51:30|14209.6|14208.6|14200.3|14199.3|14211.5|14210.5|14200|14199|583
1646146300000|2022-03-01 14:51:40|14199.8|14198.8|14193|14192|14202.9|14201.9|14190.8|14189.8|594
1646146310000|2022-03-01 14:51:50|14192.5|14191.5|14193.5|14192.5|14194.8|14193.8|14183.9|14182.9|535
1646146320000|2022-03-01 14:52:00|14193.6|14192.6|14180.1|14179.1|14194.8|14193.8|14173.8|14172.8|1215
1646146330000|2022-03-01 14:52:10|14182.5|14181.5|14179.3|14178.3|14191|14190|14177.1|14176.1|856
1646146340000|2022-03-01 14:52:20|14179|14178|14171.4|14170.4|14181.1|14180.1|14170.1|14169.1|554
1646146350000|2022-03-01 14:52:30|14171.9|14170.9|14179.5|14178.5|14184|14183|14171.4|14170.4|356
1646146360000|2022-03-01 14:52:40|14179|14178|14182.4|14181.4|14182.8|14181.8|14178.5|14177.5|248
1646146370000|2022-03-01 14:52:50|14182.1|14181.1|14188|14187|14195.3|14194.3|14181|14180|513
1646146380000|2022-03-01 14:53:00|14187.9|14186.9|14203.8|14202.8|14204.5|14203.5|14187.9|14186.9|563
1646146390000|2022-03-01 14:53:10|14203.6|14202.6|14199.1|14198.1|14203.8|14202.8|14195|14194|289
1646146400000|2022-03-01 14:53:20|14200.6|14199.6|14194|14193|14202.4|14201.4|14189|14188|316
1646146410000|2022-03-01 14:53:30|14197|14196|14190.4|14189.4|14199.5|14198.5|14188.3|14187.3|492
1646146420000|2022-03-01 14:53:40|14190.8|14189.8|14190|14189|14191.9|14190.9|14186.5|14185.5|197
1646146430000|2022-03-01 14:53:50|14189|14188|14195.3|14194.3|14197.3|14196.3|14189|14188|172
1646146440000|2022-03-01 14:54:00|14195.1|14194.1|14205.8|14204.8|14209.3|14208.3|14195.1|14194.1|406
1646146450000|2022-03-01 14:54:10|14206.5|14205.5|14214.4|14213.4|14216.4|14215.4|14206|14205|449
1646146460000|2022-03-01 14:54:20|14214.3|14213.3|14213|14212|14216.8|14215.8|14207.6|14206.6|502
1646146470000|2022-03-01 14:54:30|14213.1|14212.1|14202.1|14201.1|14213.4|14212.4|14202.1|14201.1|259
1646146480000|2022-03-01 14:54:40|14201.9|14200.9|14202.3|14201.3|14204.1|14203.1|14199.1|14198.1|242
1646146490000|2022-03-01 14:54:50|14202.4|14201.4|14211.4|14210.4|14212.5|14211.5|14201.6|14200.6|152
1646146500000|2022-03-01 14:55:00|14212|14211|14207.9|14206.9|14219.3|14218.3|14203|14202|430
1646146510000|2022-03-01 14:55:10|14207|14206|14194.3|14193.3|14207.1|14206.1|14190.8|14189.8|576
1646146520000|2022-03-01 14:55:20|14194|14193|14191.8|14190.8|14194.5|14193.5|14188.6|14187.6|221
1646146530000|2022-03-01 14:55:30|14191.5|14190.5|14190.5|14189.5|14195|14194|14187.5|14186.5|175
1646146540000|2022-03-01 14:55:40|14191.8|14190.8|14193|14192|14193.4|14192.4|14189.3|14188.3|238
1646146550000|2022-03-01 14:55:50|14192.3|14191.3|14193.5|14192.5|14198.5|14197.5|14191.9|14190.9|111
1646146560000|2022-03-01 14:56:00|14194.5|14193.5|14198.1|14197.1|14198.3|14197.3|14186.5|14185.5|265
1646146570000|2022-03-01 14:56:10|14198|14197|14200|14199|14202.5|14201.5|14195.1|14194.1|213
1646146580000|2022-03-01 14:56:20|14198.8|14197.8|14201|14200|14202.6|14201.6|14197.9|14196.9|124
1646146590000|2022-03-01 14:56:30|14201.1|14200.1|14208.8|14207.8|14208.8|14207.8|14198|14197|185
1646146600000|2022-03-01 14:56:40|14207.9|14206.9|14215.4|14214.4|14216.6|14215.6|14206.6|14205.6|304
1646146610000|2022-03-01 14:56:50|14215|14214|14224.5|14223.5|14226|14225|14213.5|14212.5|656
1646146620000|2022-03-01 14:57:00|14223.8|14222.8|14221.8|14220.8|14225|14224|14214.5|14213.5|351
1646146630000|2022-03-01 14:57:10|14222.9|14221.9|14213.4|14212.4|14223.8|14222.8|14211.6|14210.6|256
1646146640000|2022-03-01 14:57:20|14213.5|14212.5|14206.3|14205.3|14216.6|14215.6|14203.1|14202.1|386
1646146650000|2022-03-01 14:57:30|14206.5|14205.5|14208.9|14207.9|14212.8|14211.8|14205.3|14204.3|106
1646146660000|2022-03-01 14:57:40|14208.8|14207.8|14220|14219|14220|14219|14208.5|14207.5|113
1646146670000|2022-03-01 14:57:50|14220.1|14219.1|14224.9|14223.9|14228.1|14227.1|14218.9|14217.9|234
1646146680000|2022-03-01 14:58:00|14225|14224|14221|14220|14226.1|14225.1|14216|14215|216
1646146690000|2022-03-01 14:58:10|14221.1|14220.1|14222.1|14221.1|14225.1|14224.1|14218.9|14217.9|194
1646146700000|2022-03-01 14:58:20|14222.3|14221.3|14222.1|14221.1|14229.6|14228.6|14218.9|14217.9|227
1646146710000|2022-03-01 14:58:30|14222.3|14221.3|14222.5|14221.5|14223|14222|14221.4|14220.4|48
1646146720000|2022-03-01 14:58:40|14222.6|14221.6|14226.8|14225.8|14228.4|14227.4|14222.6|14221.6|147
1646146730000|2022-03-01 14:58:50|14227.8|14226.8|14223.6|14222.6|14227.8|14226.8|14220.1|14219.1|112
1646146740000|2022-03-01 14:59:00|14224.3|14223.3|14233.8|14232.8|14233.8|14232.8|14221.8|14220.8|187
1646146750000|2022-03-01 14:59:10|14232.6|14231.6|14225.5|14224.5|14234|14233|14224.6|14223.6|223
1646146760000|2022-03-01 14:59:20|14225.6|14224.6|14207.3|14206.3|14226.1|14225.1|14196.5|14195.5|551
1646146770000|2022-03-01 14:59:30|14207.9|14206.9|14209.3|14208.3|14214.9|14213.9|14207.3|14206.3|160
1646146780000|2022-03-01 14:59:40|14209.6|14208.6|14208.9|14207.9|14211.9|14210.9|14203.9|14202.9|142
1646146790000|2022-03-01 14:59:50|14210.3|14209.3|14209.8|14208.8|14211|14210|14202.8|14201.8|97
1646146800000|2022-03-01 15:00:00|14219.3|14218.3|14241.6|14240.6|14241.8|14240.8|14219.3|14218.3|541
1646146810000|2022-03-01 15:00:10|14240.8|14239.8|14256.3|14255.3|14266.6|14265.6|14240.8|14239.8|1653
1646146820000|2022-03-01 15:00:20|14256.8|14255.8|14249.5|14248.5|14259.1|14258.1|14244.4|14243.4|661
1646146830000|2022-03-01 15:00:30|14248.6|14247.6|14246|14245|14250.1|14249.1|14236.4|14235.4|521
1646146840000|2022-03-01 15:00:40|14245.8|14244.8|14240.8|14239.8|14248|14247|14239.3|14238.3|227
1646146850000|2022-03-01 15:00:50|14240.6|14239.6|14239.8|14238.8|14244.8|14243.8|14235.1|14234.1|288
1646146860000|2022-03-01 15:01:00|14239.4|14238.4|14210.4|14209.4|14240.4|14239.4|14208.6|14207.6|867
1646146870000|2022-03-01 15:01:10|14211.1|14210.1|14200.6|14199.6|14217.5|14216.5|14198.9|14197.9|875
1646146880000|2022-03-01 15:01:20|14200.3|14199.3|14191.9|14190.9|14209.5|14208.5|14189.4|14188.4|615
1646146890000|2022-03-01 15:01:30|14191.8|14190.8|14198.6|14197.6|14199|14198|14188.1|14187.1|465
1646146900000|2022-03-01 15:01:40|14199|14198|14196.9|14195.9|14199.5|14198.5|14193.4|14192.4|313
1646146910000|2022-03-01 15:01:50|14196.1|14195.1|14198.6|14197.6|14202.9|14201.9|14189|14188|490
1646146920000|2022-03-01 15:02:00|14199.4|14198.4|14195.6|14194.6|14207.9|14206.9|14194.8|14193.8|341
1646146930000|2022-03-01 15:02:10|14195.1|14194.1|14191.6|14190.6|14197.5|14196.5|14188.9|14187.9|308
1646146940000|2022-03-01 15:02:20|14191|14190|14185.3|14184.3|14192.6|14191.6|14182.9|14181.9|584
1646146950000|2022-03-01 15:02:30|14185|14184|14193.8|14192.8|14196.4|14195.4|14185|14184|239
1646146960000|2022-03-01 15:02:40|14193.6|14192.6|14183.6|14182.6|14195.1|14194.1|14180.4|14179.4|299
1646146970000|2022-03-01 15:02:50|14183.5|14182.5|14181.3|14180.3|14183.6|14182.6|14174.6|14173.6|693
1646146980000|2022-03-01 15:03:00|14181.5|14180.5|14183.8|14182.8|14190.4|14189.4|14181.5|14180.5|396
1646146990000|2022-03-01 15:03:10|14184|14183|14184.6|14183.6|14188.4|14187.4|14180.3|14179.3|173
1646147000000|2022-03-01 15:03:20|14185|14184|14190.9|14189.9|14193.4|14192.4|14181.6|14180.6|234
1646147010000|2022-03-01 15:03:30|14190.6|14189.6|14182.6|14181.6|14191.1|14190.1|14179.8|14178.8|300
1646147020000|2022-03-01 15:03:40|14182.5|14181.5|14181.4|14180.4|14190.3|14189.3|14180.6|14179.6|228
1646147030000|2022-03-01 15:03:50|14181.5|14180.5|14181.4|14180.4|14182.8|14181.8|14175.9|14174.9|180
1646147040000|2022-03-01 15:04:00|14180.6|14179.6|14189.3|14188.3|14193.8|14192.8|14180.6|14179.6|250
1646147050000|2022-03-01 15:04:10|14189.5|14188.5|14192.4|14191.4|14200.1|14199.1|14188.5|14187.5|352
1646147060000|2022-03-01 15:04:20|14192.3|14191.3|14193.3|14192.3|14194.6|14193.6|14187.5|14186.5|174
1646147070000|2022-03-01 15:04:30|14193.4|14192.4|14190.1|14189.1|14194|14193|14185.8|14184.8|134
1646147080000|2022-03-01 15:04:40|14190|14189|14190.9|14189.9|14195.3|14194.3|14189|14188|221
1646147090000|2022-03-01 15:04:50|14191|14190|14185.8|14184.8|14191.3|14190.3|14184.5|14183.5|236
1646147100000|2022-03-01 15:05:00|14185.6|14184.6|14191.9|14190.9|14191.9|14190.9|14176.9|14175.9|355
1646147110000|2022-03-01 15:05:10|14190.9|14189.9|14198|14197|14199.3|14198.3|14188.5|14187.5|314
1646147120000|2022-03-01 15:05:20|14198.3|14197.3|14189.4|14188.4|14200.5|14199.5|14187.3|14186.3|263
1646147130000|2022-03-01 15:05:30|14189|14188|14192.8|14191.8|14193|14192|14186.4|14185.4|134
1646147140000|2022-03-01 15:05:40|14193|14192|14205.3|14204.3|14212.8|14211.8|14193|14192|951
1646147150000|2022-03-01 15:05:50|14205.9|14204.9|14205.4|14204.4|14210.1|14209.1|14203.5|14202.5|191
1646147160000|2022-03-01 15:06:00|14205.8|14204.8|14218|14217|14220.3|14219.3|14205.1|14204.1|331
1646147170000|2022-03-01 15:06:10|14217.5|14216.5|14215.4|14214.4|14219.5|14218.5|14214|14213|278
1646147180000|2022-03-01 15:06:20|14214.5|14213.5|14218.8|14217.8|14220.6|14219.6|14214.4|14213.4|201
1646147190000|2022-03-01 15:06:30|14219.8|14218.8|14208.1|14207.1|14220.5|14219.5|14207.5|14206.5|231
1646147200000|2022-03-01 15:06:40|14208.3|14207.3|14201.1|14200.1|14210.8|14209.8|14198.9|14197.9|686
1646147210000|2022-03-01 15:06:50|14200.3|14199.3|14204|14203|14204.8|14203.8|14198.3|14197.3|241
1646147220000|2022-03-01 15:07:00|14203.5|14202.5|14209.5|14208.5|14213.8|14212.8|14200.4|14199.4|361
1646147230000|2022-03-01 15:07:10|14209.3|14208.3|14208.3|14207.3|14215.3|14214.3|14207.5|14206.5|156
1646147240000|2022-03-01 15:07:20|14208.6|14207.6|14202.4|14201.4|14209|14208|14197.6|14196.6|305
1646147250000|2022-03-01 15:07:30|14202|14201|14199.5|14198.5|14202|14201|14193.9|14192.9|237
1646147260000|2022-03-01 15:07:40|14198.5|14197.5|14203.9|14202.9|14206|14205|14198.1|14197.1|163
1646147270000|2022-03-01 15:07:50|14202.6|14201.6|14212|14211|14213.3|14212.3|14201.3|14200.3|181
1646147280000|2022-03-01 15:08:00|14212.4|14211.4|14218.8|14217.8|14221.1|14220.1|14209.9|14208.9|346
1646147290000|2022-03-01 15:08:10|14218.9|14217.9|14212.9|14211.9|14219.9|14218.9|14211.3|14210.3|166
1646147300000|2022-03-01 15:08:20|14213.3|14212.3|14215|14214|14215.8|14214.8|14211|14210|118
1646147310000|2022-03-01 15:08:30|14215.1|14214.1|14210.3|14209.3|14216.5|14215.5|14209.3|14208.3|108
1646147320000|2022-03-01 15:08:40|14211.4|14210.4|14207|14206|14211.8|14210.8|14206|14205|118
1646147330000|2022-03-01 15:08:50|14206.8|14205.8|14205.6|14204.6|14209.1|14208.1|14203.1|14202.1|116
1646147340000|2022-03-01 15:09:00|14207.4|14206.4|14203.1|14202.1|14207.9|14206.9|14194.5|14193.5|306
1646147350000|2022-03-01 15:09:10|14203.3|14202.3|14207.5|14206.5|14210.6|14209.6|14203|14202|244
1646147360000|2022-03-01 15:09:20|14207.6|14206.6|14204.4|14203.4|14208.6|14207.6|14198.9|14197.9|159
1646147370000|2022-03-01 15:09:30|14204.5|14203.5|14202.6|14201.6|14210.4|14209.4|14201.5|14200.5|168
1646147380000|2022-03-01 15:09:40|14201.8|14200.8|14197.1|14196.1|14201.8|14200.8|14196|14195|139
1646147390000|2022-03-01 15:09:50|14197.3|14196.3|14196.9|14195.9|14204.6|14203.6|14195.3|14194.3|222
1646147400000|2022-03-01 15:10:00|14198|14197|14188.6|14187.6|14198|14197|14183.1|14182.1|571
1646147410000|2022-03-01 15:10:10|14187.1|14186.1|14181.4|14180.4|14191.2|14190.2|14181.1|14180.1|549
1646147420000|2022-03-01 15:10:20|14182.6|14181.6|14168.7|14167.7|14184.9|14183.9|14168.7|14167.7|864
1646147430000|2022-03-01 15:10:30|14168.9|14167.9|14173.6|14172.6|14177.4|14176.4|14168.9|14167.9|608
1646147440000|2022-03-01 15:10:40|14174.1|14173.1|14163.1|14162.1|14175.1|14174.1|14158.5|14157.5|974
1646147450000|2022-03-01 15:10:50|14163.4|14162.4|14166.7|14165.7|14169.1|14168.1|14162.6|14161.6|280
1646147460000|2022-03-01 15:11:00|14167.1|14166.1|14178.5|14177.5|14178.9|14177.9|14164.1|14163.1|267
1646147470000|2022-03-01 15:11:10|14180.6|14179.6|14177.9|14176.9|14183|14182|14176.1|14175.1|280
1646147480000|2022-03-01 15:11:20|14178|14177|14183.4|14182.4|14185.9|14184.9|14178|14177|349
1646147490000|2022-03-01 15:11:30|14183.5|14182.5|14170.2|14169.2|14186.4|14185.4|14170.1|14169.1|297
1646147500000|2022-03-01 15:11:40|14170.1|14169.1|14171.9|14170.9|14173.1|14172.1|14169.1|14168.1|186
1646147510000|2022-03-01 15:11:50|14172.1|14171.1|14168.9|14167.9|14173.9|14172.9|14167.1|14166.1|196
1646147520000|2022-03-01 15:12:00|14169.1|14168.1|14170.9|14169.9|14173.6|14172.6|14168.5|14167.5|182
1646147530000|2022-03-01 15:12:10|14170.6|14169.6|14158.4|14157.4|14170.9|14169.9|14155.6|14154.6|439
1646147540000|2022-03-01 15:12:20|14158.5|14157.5|14164.6|14163.6|14168.4|14167.4|14157.6|14156.6|280
1646147550000|2022-03-01 15:12:30|14164.5|14163.5|14172.4|14171.4|14172.4|14171.4|14163.7|14162.7|176
1646147560000|2022-03-01 15:12:40|14172.6|14171.6|14168.9|14167.9|14173.5|14172.5|14168.1|14167.1|193
1646147570000|2022-03-01 15:12:50|14169.1|14168.1|14169.2|14168.2|14170.1|14169.1|14162.4|14161.4|231
1646147580000|2022-03-01 15:13:00|14169.1|14168.1|14177.1|14176.1|14179.6|14178.6|14169.1|14168.1|239
1646147590000|2022-03-01 15:13:10|14177|14176|14179.1|14178.1|14182.1|14181.1|14175.9|14174.9|287
1646147600000|2022-03-01 15:13:20|14179.2|14178.2|14175.1|14174.1|14183.1|14182.1|14174.5|14173.5|263
1646147610000|2022-03-01 15:13:30|14175.2|14174.2|14173.1|14172.1|14175.2|14174.2|14171.1|14170.1|165
1646147620000|2022-03-01 15:13:40|14172.6|14171.6|14171.1|14170.1|14173.4|14172.4|14169.5|14168.5|152
1646147630000|2022-03-01 15:13:50|14171.6|14170.6|14184|14183|14185.7|14184.7|14168.5|14167.5|263
1646147640000|2022-03-01 15:14:00|14184.1|14183.1|14179.9|14178.9|14190.4|14189.4|14179|14178|395
1646147650000|2022-03-01 15:14:10|14179.7|14178.7|14183.9|14182.9|14184.2|14183.2|14176.6|14175.6|217
1646147660000|2022-03-01 15:14:20|14184|14183|14187.2|14186.2|14190.1|14189.1|14183.7|14182.7|205
1646147670000|2022-03-01 15:14:30|14187.1|14186.1|14178.6|14177.6|14187.5|14186.5|14178.4|14177.4|194
1646147680000|2022-03-01 15:14:40|14177.6|14176.6|14179.7|14178.7|14185.2|14184.2|14174.7|14173.7|611
1646147690000|2022-03-01 15:14:50|14179.4|14178.4|14186.9|14185.9|14189.4|14188.4|14179.4|14178.4|126
1646147700000|2022-03-01 15:15:00|14186.4|14185.4|14193.7|14192.7|14201.5|14200.5|14182.6|14181.6|557
1646147710000|2022-03-01 15:15:10|14194.1|14193.1|14196.4|14195.4|14199.4|14198.4|14189.1|14188.1|265
1646147720000|2022-03-01 15:15:20|14197.4|14196.4|14201.9|14200.9|14201.9|14200.9|14195|14194|164
1646147730000|2022-03-01 15:15:30|14201.5|14200.5|14205.1|14204.1|14212.2|14211.2|14200.6|14199.6|517
1646147740000|2022-03-01 15:15:40|14205.4|14204.4|14204.1|14203.1|14205.4|14204.4|14200.6|14199.6|203
1646147750000|2022-03-01 15:15:50|14204|14203|14202.9|14201.9|14205.5|14204.5|14200.7|14199.7|105
1646147760000|2022-03-01 15:16:00|14202.6|14201.6|14203.5|14202.5|14206.7|14205.7|14200.6|14199.6|211
1646147770000|2022-03-01 15:16:10|14202.4|14201.4|14195.4|14194.4|14203.6|14202.6|14194.2|14193.2|262
1646147780000|2022-03-01 15:16:20|14195.2|14194.2|14203|14202|14203.7|14202.7|14193|14192|208
1646147790000|2022-03-01 15:16:30|14203.5|14202.5|14203.9|14202.9|14204.2|14203.2|14198.2|14197.2|102
1646147800000|2022-03-01 15:16:40|14204|14203|14212.9|14211.9|14220.2|14219.2|14202.2|14201.2|700
1646147810000|2022-03-01 15:16:50|14212.2|14211.2|14208.2|14207.2|14213.7|14212.7|14207.7|14206.7|297
1646147820000|2022-03-01 15:17:00|14208.4|14207.4|14228.9|14227.9|14230.1|14229.1|14207.4|14206.4|737
1646147830000|2022-03-01 15:17:10|14228.7|14227.7|14231.1|14230.1|14233.6|14232.6|14225.6|14224.6|447
1646147840000|2022-03-01 15:17:20|14231|14230|14229.4|14228.4|14232.1|14231.1|14227.2|14226.2|360
1646147850000|2022-03-01 15:17:30|14229.6|14228.6|14230.9|14229.9|14233.4|14232.4|14225.9|14224.9|235
1646147860000|2022-03-01 15:17:40|14230.6|14229.6|14234|14233|14236.6|14235.6|14230.2|14229.2|231
1646147870000|2022-03-01 15:17:50|14233.6|14232.6|14233.1|14232.1|14237.4|14236.4|14232.4|14231.4|168
1646147880000|2022-03-01 15:18:00|14233.2|14232.2|14242.4|14241.4|14242.4|14241.4|14230.7|14229.7|471
1646147890000|2022-03-01 15:18:10|14242.5|14241.5|14244|14243|14252.5|14251.5|14242.1|14241.1|726
1646147900000|2022-03-01 15:18:20|14244.2|14243.2|14240.1|14239.1|14247.7|14246.7|14237.2|14236.2|456
1646147910000|2022-03-01 15:18:30|14240.6|14239.6|14247.4|14246.4|14248|14247|14239.2|14238.2|337
1646147920000|2022-03-01 15:18:40|14247.2|14246.2|14243.5|14242.5|14247.5|14246.5|14241|14240|216
1646147930000|2022-03-01 15:18:50|14243|14242|14240.6|14239.6|14244.7|14243.7|14237.9|14236.9|189
1646147940000|2022-03-01 15:19:00|14240.5|14239.5|14235.2|14234.2|14240.6|14239.6|14231.1|14230.1|346
1646147950000|2022-03-01 15:19:10|14235.9|14234.9|14239|14238|14241.7|14240.7|14235.5|14234.5|181
1646147960000|2022-03-01 15:19:20|14238.9|14237.9|14241.1|14240.1|14244.1|14243.1|14238.5|14237.5|141
1646147970000|2022-03-01 15:19:30|14241|14240|14236.7|14235.7|14241.4|14240.4|14233.6|14232.6|353
1646147980000|2022-03-01 15:19:40|14236.9|14235.9|14238.9|14237.9|14241.7|14240.7|14236.4|14235.4|173
1646147990000|2022-03-01 15:19:50|14239.1|14238.1|14239.1|14238.1|14242.1|14241.1|14237.6|14236.6|90
1646148000000|2022-03-01 15:20:00|14239.4|14238.4|14253.9|14252.9|14254.6|14253.6|14238.9|14237.9|439
1646148010000|2022-03-01 15:20:10|14254.2|14253.2|14253.1|14252.1|14257.4|14256.4|14249.6|14248.6|662
1646148020000|2022-03-01 15:20:20|14253|14252|14253.2|14252.2|14254.4|14253.4|14249.6|14248.6|196
1646148030000|2022-03-01 15:20:30|14253.4|14252.4|14256.6|14255.6|14257|14256|14253.1|14252.1|240
1646148040000|2022-03-01 15:20:40|14256.1|14255.1|14251.7|14250.7|14258.2|14257.2|14250.4|14249.4|347
1646148050000|2022-03-01 15:20:50|14251.9|14250.9|14253.1|14252.1|14255.7|14254.7|14251.6|14250.6|201
1646148060000|2022-03-01 15:21:00|14253|14252|14251.6|14250.6|14254.9|14253.9|14246.5|14245.5|378
1646148070000|2022-03-01 15:21:10|14251.9|14250.9|14258.9|14257.9|14263.5|14262.5|14250.2|14249.2|438
1646148080000|2022-03-01 15:21:20|14260|14259|14254.9|14253.9|14262|14261|14254.5|14253.5|280
1646148090000|2022-03-01 15:21:30|14254.7|14253.7|14258.6|14257.6|14261|14260|14254.4|14253.4|172
1646148100000|2022-03-01 15:21:40|14259.4|14258.4|14268.1|14267.1|14270.2|14269.2|14258.5|14257.5|404
1646148110000|2022-03-01 15:21:50|14267.4|14266.4|14268.6|14267.6|14271.1|14270.1|14266.5|14265.5|453
1646148120000|2022-03-01 15:22:00|14269.5|14268.5|14269.6|14268.6|14276.5|14275.5|14268.1|14267.1|418
1646148130000|2022-03-01 15:22:10|14269.9|14268.9|14267.5|14266.5|14270.9|14269.9|14264|14263|342
1646148140000|2022-03-01 15:22:20|14266.2|14265.2|14264.4|14263.4|14266.6|14265.6|14260.2|14259.2|255
1646148150000|2022-03-01 15:22:30|14264.7|14263.7|14256.9|14255.9|14264.7|14263.7|14256.9|14255.9|229
1646148160000|2022-03-01 15:22:40|14256.7|14255.7|14251.5|14250.5|14259.6|14258.6|14247.1|14246.1|736
1646148170000|2022-03-01 15:22:50|14252.1|14251.1|14257.6|14256.6|14260.9|14259.9|14250.6|14249.6|265
1646148180000|2022-03-01 15:23:00|14258.1|14257.1|14250.5|14249.5|14262.7|14261.7|14250.4|14249.4|217
1646148190000|2022-03-01 15:23:10|14250.9|14249.9|14249.9|14248.9|14252.5|14251.5|14247.1|14246.1|322
1646148200000|2022-03-01 15:23:20|14249.7|14248.7|14252.1|14251.1|14255.6|14254.6|14247.7|14246.7|154
1646148210000|2022-03-01 15:23:30|14252.2|14251.2|14248.7|14247.7|14252.6|14251.6|14247.5|14246.5|194
1646148220000|2022-03-01 15:23:40|14248.4|14247.4|14248.5|14247.5|14252.2|14251.2|14245.2|14244.2|221
1646148230000|2022-03-01 15:23:50|14248.9|14247.9|14258.1|14257.1|14258.7|14257.7|14248.6|14247.6|160
1646148240000|2022-03-01 15:24:00|14258.4|14257.4|14259.9|14258.9|14266.2|14265.2|14258.4|14257.4|304
1646148250000|2022-03-01 15:24:10|14259.7|14258.7|14256.5|14255.5|14261|14260|14254.5|14253.5|136
1646148260000|2022-03-01 15:24:20|14255.6|14254.6|14245.6|14244.6|14256.9|14255.9|14243.5|14242.5|398
1646148270000|2022-03-01 15:24:30|14246.9|14245.9|14250.9|14249.9|14251.9|14250.9|14246.4|14245.4|158
1646148280000|2022-03-01 15:24:40|14250.7|14249.7|14259.9|14258.9|14260.9|14259.9|14249.6|14248.6|263
1646148290000|2022-03-01 15:24:50|14259.6|14258.6|14259.1|14258.1|14261.6|14260.6|14257.7|14256.7|111
1646148300000|2022-03-01 15:25:00|14259.6|14258.6|14263.1|14262.1|14270.5|14269.5|14257.2|14256.2|836
1646148310000|2022-03-01 15:25:10|14263.4|14262.4|14266.4|14265.4|14268.5|14267.5|14261.6|14260.6|212
1646148320000|2022-03-01 15:25:20|14266.1|14265.1|14269.6|14268.6|14280.6|14279.6|14266.1|14265.1|799
1646148330000|2022-03-01 15:25:30|14269.2|14268.2|14263.9|14262.9|14269.2|14268.2|14263.4|14262.4|176
1646148340000|2022-03-01 15:25:40|14263.4|14262.4|14264.4|14263.4|14266.9|14265.9|14263.1|14262.1|131
1646148350000|2022-03-01 15:25:50|14264.5|14263.5|14266.1|14265.1|14267.1|14266.1|14262.6|14261.6|187
1646148360000|2022-03-01 15:26:00|14266.2|14265.2|14268.6|14267.6|14275.4|14274.4|14266.1|14265.1|344
1646148370000|2022-03-01 15:26:10|14268.5|14267.5|14265.5|14264.5|14270.2|14269.2|14264.5|14263.5|138
1646148380000|2022-03-01 15:26:20|14265.7|14264.7|14265.9|14264.9|14267.7|14266.7|14263.5|14262.5|188
1646148390000|2022-03-01 15:26:30|14266|14265|14267.7|14266.7|14272.5|14271.5|14265.1|14264.1|128
1646148400000|2022-03-01 15:26:40|14267.6|14266.6|14262.7|14261.7|14268.9|14267.9|14260.9|14259.9|146
1646148410000|2022-03-01 15:26:50|14262.6|14261.6|14262.7|14261.7|14264.1|14263.1|14258|14257|168
1646148420000|2022-03-01 15:27:00|14262.6|14261.6|14261.1|14260.1|14266.4|14265.4|14256.5|14255.5|284
1646148430000|2022-03-01 15:27:10|14261.4|14260.4|14262.5|14261.5|14262.6|14261.6|14254.6|14253.6|149
1646148440000|2022-03-01 15:27:20|14262.4|14261.4|14263.1|14262.1|14268.1|14267.1|14261.7|14260.7|158
1646148450000|2022-03-01 15:27:30|14263.2|14262.2|14263|14262|14264.5|14263.5|14260.5|14259.5|148
1646148460000|2022-03-01 15:27:40|14262.9|14261.9|14262.7|14261.7|14264.5|14263.5|14257.9|14256.9|227
1646148470000|2022-03-01 15:27:50|14261.1|14260.1|14261.2|14260.2|14261.9|14260.9|14257.4|14256.4|168
1646148480000|2022-03-01 15:28:00|14262.6|14261.6|14265.9|14264.9|14267.2|14266.2|14261.1|14260.1|288
1646148490000|2022-03-01 15:28:10|14266|14265|14253.4|14252.4|14266|14265|14250.5|14249.5|426
1646148500000|2022-03-01 15:28:20|14253.2|14252.2|14246.4|14245.4|14253.2|14252.2|14244.1|14243.1|415
1646148510000|2022-03-01 15:28:30|14246.2|14245.2|14243.9|14242.9|14248.2|14247.2|14239|14238|343
1646148520000|2022-03-01 15:28:40|14243.7|14242.7|14246.7|14245.7|14247|14246|14241.2|14240.2|171
1646148530000|2022-03-01 15:28:50|14246.2|14245.2|14253.2|14252.2|14254.1|14253.1|14245.6|14244.6|201
1646148540000|2022-03-01 15:29:00|14252.6|14251.6|14248.4|14247.4|14253.1|14252.1|14244.9|14243.9|223
1646148550000|2022-03-01 15:29:10|14247.9|14246.9|14241|14240|14248.1|14247.1|14240.6|14239.6|207
1646148560000|2022-03-01 15:29:20|14240.9|14239.9|14237.5|14236.5|14240.9|14239.9|14234.5|14233.5|422
1646148570000|2022-03-01 15:29:30|14237.6|14236.6|14243.9|14242.9|14245.5|14244.5|14236.4|14235.4|285
1646148580000|2022-03-01 15:29:40|14244|14243|14244.4|14243.4|14244.4|14243.4|14237.6|14236.6|152
1646148590000|2022-03-01 15:29:50|14245.2|14244.2|14251.5|14250.5|14252.6|14251.6|14244.2|14243.2|250
1646148600000|2022-03-01 15:30:00|14251.7|14250.7|14248.1|14247.1|14253.7|14252.7|14245.1|14244.1|227
1646148610000|2022-03-01 15:30:10|14248.6|14247.6|14245.1|14244.1|14251.5|14250.5|14244.6|14243.6|146
1646148620000|2022-03-01 15:30:20|14245.2|14244.2|14242|14241|14246.4|14245.4|14240.1|14239.1|183
1646148630000|2022-03-01 15:30:30|14241.9|14240.9|14243.6|14242.6|14247.4|14246.4|14240.1|14239.1|134
1646148640000|2022-03-01 15:30:40|14244.4|14243.4|14242.9|14241.9|14248.7|14247.7|14242.9|14241.9|111
1646148650000|2022-03-01 15:30:50|14243.1|14242.1|14249|14248|14249|14248|14242.2|14241.2|162
1646148660000|2022-03-01 15:31:00|14249.1|14248.1|14260.1|14259.1|14262.2|14261.2|14247.5|14246.5|450
1646148670000|2022-03-01 15:31:10|14260.2|14259.2|14248.4|14247.4|14261.5|14260.5|14246.6|14245.6|249
1646148680000|2022-03-01 15:31:20|14247.4|14246.4|14242.4|14241.4|14248.4|14247.4|14241.6|14240.6|269
1646148690000|2022-03-01 15:31:30|14242.1|14241.1|14235.9|14234.9|14242.1|14241.1|14230.9|14229.9|444
1646148700000|2022-03-01 15:31:40|14237.4|14236.4|14244.4|14243.4|14246|14245|14236.1|14235.1|223
1646148710000|2022-03-01 15:31:50|14244.1|14243.1|14246.1|14245.1|14250.1|14249.1|14242.6|14241.6|179
1646148720000|2022-03-01 15:32:00|14247|14246|14254.1|14253.1|14254.9|14253.9|14245|14244|210
1646148730000|2022-03-01 15:32:10|14254.2|14253.2|14257.4|14256.4|14258.7|14257.7|14252.7|14251.7|191
1646148740000|2022-03-01 15:32:20|14257.5|14256.5|14261.9|14260.9|14262.1|14261.1|14256.5|14255.5|218
1646148750000|2022-03-01 15:32:30|14264|14263|14269|14268|14270.2|14269.2|14262.9|14261.9|411
1646148760000|2022-03-01 15:32:40|14267.5|14266.5|14263.6|14262.6|14274|14273|14263.2|14262.2|381
1646148770000|2022-03-01 15:32:50|14263.4|14262.4|14275|14274|14275.1|14274.1|14261.7|14260.7|247
1646148780000|2022-03-01 15:33:00|14274.7|14273.7|14267.9|14266.9|14278.6|14277.6|14265.1|14264.1|628
1646148790000|2022-03-01 15:33:10|14267.7|14266.7|14264|14263|14271.7|14270.7|14261|14260|392
1646148800000|2022-03-01 15:33:20|14263.9|14262.9|14261.5|14260.5|14265.1|14264.1|14260.4|14259.4|116
1646148810000|2022-03-01 15:33:30|14261.4|14260.4|14253.4|14252.4|14263.2|14262.2|14252.9|14251.9|279
1646148820000|2022-03-01 15:33:40|14253.6|14252.6|14259.5|14258.5|14259.7|14258.7|14250.2|14249.2|246
1646148830000|2022-03-01 15:33:50|14257.4|14256.4|14259.5|14258.5|14260.6|14259.6|14255.6|14254.6|211
1646148840000|2022-03-01 15:34:00|14259.1|14258.1|14241.7|14240.7|14260.6|14259.6|14239.9|14238.9|401
1646148850000|2022-03-01 15:34:10|14242.4|14241.4|14239.5|14238.5|14245.1|14244.1|14230|14229|785
1646148860000|2022-03-01 15:34:20|14240.6|14239.6|14239.1|14238.1|14242.2|14241.2|14233.6|14232.6|219
1646148870000|2022-03-01 15:34:30|14239|14238|14241.1|14240.1|14241.4|14240.4|14237.9|14236.9|157
1646148880000|2022-03-01 15:34:40|14241.2|14240.2|14234.1|14233.1|14241.9|14240.9|14233.2|14232.2|443
1646148890000|2022-03-01 15:34:50|14233.9|14232.9|14237.4|14236.4|14237.6|14236.6|14232.9|14231.9|260
1646148900000|2022-03-01 15:35:00|14237.1|14236.1|14242.9|14241.9|14247.2|14246.2|14237.1|14236.1|298
1646148910000|2022-03-01 15:35:10|14243|14242|14247.4|14246.4|14249|14248|14243|14242|272
1646148920000|2022-03-01 15:35:20|14246.1|14245.1|14240.1|14239.1|14246.9|14245.9|14238.1|14237.1|146
1646148930000|2022-03-01 15:35:30|14240.6|14239.6|14233.6|14232.6|14240.6|14239.6|14228|14227|327
1646148940000|2022-03-01 15:35:40|14233.9|14232.9|14234.4|14233.4|14237.9|14236.9|14231.9|14230.9|184
1646148950000|2022-03-01 15:35:50|14233.7|14232.7|14238.9|14237.9|14241.5|14240.5|14232.6|14231.6|110
1646148960000|2022-03-01 15:36:00|14239.1|14238.1|14239.2|14238.2|14240.6|14239.6|14233.5|14232.5|198
1646148970000|2022-03-01 15:36:10|14239.5|14238.5|14244.4|14243.4|14246|14245|14239.4|14238.4|186
1646148980000|2022-03-01 15:36:20|14244.2|14243.2|14242.1|14241.1|14250|14249|14241|14240|390
1646148990000|2022-03-01 15:36:30|14241.9|14240.9|14242.9|14241.9|14244.4|14243.4|14239.7|14238.7|72
1646149000000|2022-03-01 15:36:40|14243.1|14242.1|14243.1|14242.1|14243.9|14242.9|14236.5|14235.5|290
1646149010000|2022-03-01 15:36:50|14243.2|14242.2|14239.6|14238.6|14246|14245|14237|14236|135
1646149020000|2022-03-01 15:37:00|14239.4|14238.4|14234.5|14233.5|14240.2|14239.2|14234.5|14233.5|157
1646149030000|2022-03-01 15:37:10|14234.4|14233.4|14223.1|14222.1|14237.6|14236.6|14222.1|14221.1|494
1646149040000|2022-03-01 15:37:20|14222.9|14221.9|14222.6|14221.6|14223.4|14222.4|14217|14216|362
1646149050000|2022-03-01 15:37:30|14222.5|14221.5|14227.4|14226.4|14228.6|14227.6|14219.6|14218.6|195
1646149060000|2022-03-01 15:37:40|14226.9|14225.9|14230.6|14229.6|14235.4|14234.4|14226.1|14225.1|371
1646149070000|2022-03-01 15:37:50|14230.5|14229.5|14230.9|14229.9|14236.9|14235.9|14230.1|14229.1|206
1646149080000|2022-03-01 15:38:00|14230|14229|14232.4|14231.4|14236.7|14235.7|14230|14229|148
1646149090000|2022-03-01 15:38:10|14231.7|14230.7|14238.9|14237.9|14239.1|14238.1|14231.6|14230.6|136
1646149100000|2022-03-01 15:38:20|14239|14238|14243.6|14242.6|14245.6|14244.6|14234.9|14233.9|180
1646149110000|2022-03-01 15:38:30|14243.7|14242.7|14250.4|14249.4|14250.5|14249.5|14241.4|14240.4|180
1646149120000|2022-03-01 15:38:40|14250.5|14249.5|14252.9|14251.9|14256.4|14255.4|14249.4|14248.4|247
1646149130000|2022-03-01 15:38:50|14253.1|14252.1|14248.9|14247.9|14253.7|14252.7|14245.9|14244.9|149
1646149140000|2022-03-01 15:39:00|14248.6|14247.6|14243.5|14242.5|14249.4|14248.4|14241.7|14240.7|155
1646149150000|2022-03-01 15:39:10|14243.6|14242.6|14239.4|14238.4|14244.4|14243.4|14237.9|14236.9|189
1646149160000|2022-03-01 15:39:20|14239.5|14238.5|14241.4|14240.4|14244.5|14243.5|14239|14238|119
1646149170000|2022-03-01 15:39:30|14241.2|14240.2|14240.1|14239.1|14243.6|14242.6|14238.5|14237.5|92
1646149180000|2022-03-01 15:39:40|14240|14239|14240.1|14239.1|14241.4|14240.4|14233.9|14232.9|256
1646149190000|2022-03-01 15:39:50|14240|14239|14233.9|14232.9|14242.2|14241.2|14229.2|14228.2|277
1646149200000|2022-03-01 15:40:00|14234.2|14233.2|14221.6|14220.6|14234.2|14233.2|14221.6|14220.6|329
1646149210000|2022-03-01 15:40:10|14221.5|14220.5|14221.4|14220.4|14226.1|14225.1|14220.1|14219.1|295
1646149220000|2022-03-01 15:40:20|14221.5|14220.5|14219.1|14218.1|14224.6|14223.6|14218.5|14217.5|219
1646149230000|2022-03-01 15:40:30|14218.9|14217.9|14222.6|14221.6|14223|14222|14217.1|14216.1|255
1646149240000|2022-03-01 15:40:40|14223.1|14222.1|14215.6|14214.6|14223.5|14222.5|14214.5|14213.5|403
1646149250000|2022-03-01 15:40:50|14216.1|14215.1|14220.1|14219.1|14220.2|14219.2|14214.1|14213.1|180
1646149260000|2022-03-01 15:41:00|14219.9|14218.9|14212.9|14211.9|14220.1|14219.1|14211.6|14210.6|367
1646149270000|2022-03-01 15:41:10|14212.7|14211.7|14206|14205|14214.9|14213.9|14205.4|14204.4|514
1646149280000|2022-03-01 15:41:20|14205.9|14204.9|14200.4|14199.4|14207.4|14206.4|14194.6|14193.6|837
1646149290000|2022-03-01 15:41:30|14199.9|14198.9|14200.1|14199.1|14200.5|14199.5|14194.7|14193.7|283
1646149300000|2022-03-01 15:41:40|14199.6|14198.6|14202.6|14201.6|14204|14203|14196.9|14195.9|299
1646149310000|2022-03-01 15:41:50|14203.6|14202.6|14199.6|14198.6|14204.4|14203.4|14197.2|14196.2|188
1646149320000|2022-03-01 15:42:00|14199.7|14198.7|14204|14203|14204.1|14203.1|14193.7|14192.7|282
1646149330000|2022-03-01 15:42:10|14203.9|14202.9|14190.6|14189.6|14203.9|14202.9|14188.6|14187.6|287
1646149340000|2022-03-01 15:42:20|14190.2|14189.2|14186.6|14185.6|14191.4|14190.4|14186.2|14185.2|315
1646149350000|2022-03-01 15:42:30|14186.4|14185.4|14183.9|14182.9|14193.9|14192.9|14183.9|14182.9|360
1646149360000|2022-03-01 15:42:40|14184|14183|14190.9|14189.9|14192.1|14191.1|14183.9|14182.9|241
1646149370000|2022-03-01 15:42:50|14191|14190|14184.9|14183.9|14191.1|14190.1|14184.5|14183.5|215
1646149380000|2022-03-01 15:43:00|14184.7|14183.7|14182.9|14181.9|14187.4|14186.4|14179.2|14178.2|347
1646149390000|2022-03-01 15:43:10|14182.2|14181.2|14179.2|14178.2|14182.7|14181.7|14175.9|14174.9|316
1646149400000|2022-03-01 15:43:20|14179|14178|14178.1|14177.1|14181.2|14180.2|14171.9|14170.9|380
1646149410000|2022-03-01 15:43:30|14178.2|14177.2|14175.4|14174.4|14178.9|14177.9|14172.2|14171.2|179
1646149420000|2022-03-01 15:43:40|14175.1|14174.1|14182.2|14181.2|14183.1|14182.1|14173.9|14172.9|213
1646149430000|2022-03-01 15:43:50|14182.4|14181.4|14185.4|14184.4|14186.7|14185.7|14182.4|14181.4|190
1646149440000|2022-03-01 15:44:00|14184.9|14183.9|14179.1|14178.1|14185.6|14184.6|14178.9|14177.9|185
1646149450000|2022-03-01 15:44:10|14179.4|14178.4|14181.4|14180.4|14181.4|14180.4|14175.2|14174.2|197
1646149460000|2022-03-01 15:44:20|14180.4|14179.4|14176.6|14175.6|14182.2|14181.2|14174.9|14173.9|145
1646149470000|2022-03-01 15:44:30|14177.4|14176.4|14176.6|14175.6|14179.9|14178.9|14174.1|14173.1|268
1646149480000|2022-03-01 15:44:40|14175.9|14174.9|14174.1|14173.1|14177.2|14176.2|14167.5|14166.5|351
1646149490000|2022-03-01 15:44:50|14173.6|14172.6|14163.9|14162.9|14173.6|14172.6|14161.7|14160.7|470
1646149500000|2022-03-01 15:45:00|14164|14163|14171.2|14170.2|14171.2|14170.2|14161|14160|467
1646149510000|2022-03-01 15:45:10|14171.4|14170.4|14171.4|14170.4|14175.2|14174.2|14163.6|14162.6|669
1646149520000|2022-03-01 15:45:20|14171|14170|14174.1|14173.1|14174.9|14173.9|14168.1|14167.1|199
1646149530000|2022-03-01 15:45:30|14175.2|14174.2|14166.1|14165.1|14175.6|14174.6|14165.4|14164.4|383
1646149540000|2022-03-01 15:45:40|14167.1|14166.1|14166.2|14165.2|14169.5|14168.5|14166|14165|165
1646149550000|2022-03-01 15:45:50|14166.1|14165.1|14166.5|14165.5|14168.2|14167.2|14162.7|14161.7|275
1646149560000|2022-03-01 15:46:00|14166|14165|14162.6|14161.6|14172.4|14171.4|14162.1|14161.1|314
1646149570000|2022-03-01 15:46:10|14161|14160|14159|14158|14161.4|14160.4|14158.4|14157.4|401
1646149580000|2022-03-01 15:46:20|14159.5|14158.5|14163.4|14162.4|14167.2|14166.2|14159.2|14158.2|216
1646149590000|2022-03-01 15:46:30|14163.9|14162.9|14161.6|14160.6|14164.6|14163.6|14159.7|14158.7|193
1646149600000|2022-03-01 15:46:40|14161.5|14160.5|14168.9|14167.9|14168.9|14167.9|14161.1|14160.1|283
1646149610000|2022-03-01 15:46:50|14169|14168|14171.1|14170.1|14172.2|14171.2|14164.9|14163.9|165
1646149620000|2022-03-01 15:47:00|14171.2|14170.2|14178|14177|14178|14177|14169.4|14168.4|487
1646149630000|2022-03-01 15:47:10|14178.1|14177.1|14170.6|14169.6|14178.4|14177.4|14169|14168|277
1646149640000|2022-03-01 15:47:20|14170.1|14169.1|14174.1|14173.1|14174.6|14173.6|14169.6|14168.6|160
1646149650000|2022-03-01 15:47:30|14173.9|14172.9|14178.6|14177.6|14179.6|14178.6|14171.7|14170.7|248
1646149660000|2022-03-01 15:47:40|14178.4|14177.4|14174.5|14173.5|14180.4|14179.4|14174.4|14173.4|181
1646149670000|2022-03-01 15:47:50|14175.1|14174.1|14172.9|14171.9|14175.1|14174.1|14168|14167|207
1646149680000|2022-03-01 15:48:00|14172.1|14171.1|14172.5|14171.5|14177.4|14176.4|14170.6|14169.6|209
1646149690000|2022-03-01 15:48:10|14172.2|14171.2|14171.6|14170.6|14175.1|14174.1|14169.1|14168.1|154
1646149700000|2022-03-01 15:48:20|14171.4|14170.4|14172.5|14171.5|14175.4|14174.4|14169.1|14168.1|201
1646149710000|2022-03-01 15:48:30|14171.7|14170.7|14172.2|14171.2|14172.2|14171.2|14167.1|14166.1|144
1646149720000|2022-03-01 15:48:40|14171.7|14170.7|14171.7|14170.7|14175.9|14174.9|14169.4|14168.4|141
1646149730000|2022-03-01 15:48:50|14171.6|14170.6|14169.4|14168.4|14178.6|14177.6|14168.9|14167.9|625
1646149740000|2022-03-01 15:49:00|14169.2|14168.2|14176.9|14175.9|14176.9|14175.9|14167|14166|197
1646149750000|2022-03-01 15:49:10|14177.1|14176.1|14176|14175|14185.9|14184.9|14176|14175|296
1646149760000|2022-03-01 15:49:20|14176.1|14175.1|14174.1|14173.1|14178|14177|14173.1|14172.1|170
1646149770000|2022-03-01 15:49:30|14173.9|14172.9|14178.1|14177.1|14179.6|14178.6|14173.1|14172.1|162
1646149780000|2022-03-01 15:49:40|14178.2|14177.2|14171.1|14170.1|14178.2|14177.2|14170.6|14169.6|306
1646149790000|2022-03-01 15:49:50|14171|14170|14175.1|14174.1|14176.5|14175.5|14170.2|14169.2|128
1646149800000|2022-03-01 15:50:00|14175.4|14174.4|14170.9|14169.9|14179.5|14178.5|14170.9|14169.9|188
1646149810000|2022-03-01 15:50:10|14171.1|14170.1|14172.9|14171.9|14173.7|14172.7|14169.7|14168.7|158
1646149820000|2022-03-01 15:50:20|14172.6|14171.6|14169.6|14168.6|14172.9|14171.9|14167.2|14166.2|153
1646149830000|2022-03-01 15:50:30|14169.5|14168.5|14158.6|14157.6|14169.5|14168.5|14157.5|14156.5|511
1646149840000|2022-03-01 15:50:40|14158.9|14157.9|14173.9|14172.9|14173.9|14172.9|14158.4|14157.4|296
1646149850000|2022-03-01 15:50:50|14175.1|14174.1|14183.5|14182.5|14189.1|14188.1|14173.4|14172.4|520
1646149860000|2022-03-01 15:51:00|14183.9|14182.9|14182.9|14181.9|14187.9|14186.9|14181.4|14180.4|214
1646149870000|2022-03-01 15:51:10|14183.1|14182.1|14187.7|14186.7|14190.5|14189.5|14182.9|14181.9|226
1646149880000|2022-03-01 15:51:20|14187.5|14186.5|14184.2|14183.2|14188|14187|14182.7|14181.7|126
1646149890000|2022-03-01 15:51:30|14184.1|14183.1|14184.6|14183.6|14188.2|14187.2|14182.6|14181.6|172
1646149900000|2022-03-01 15:51:40|14184.7|14183.7|14185.6|14184.6|14189.5|14188.5|14183.2|14182.2|207
1646149910000|2022-03-01 15:51:50|14185.9|14184.9|14173.5|14172.5|14185.9|14184.9|14173.5|14172.5|266
1646149920000|2022-03-01 15:52:00|14174|14173|14154.6|14153.6|14174.1|14173.1|14153.9|14152.9|572
1646149930000|2022-03-01 15:52:10|14152.6|14151.6|14165.6|14164.6|14166.5|14165.5|14151.9|14150.9|509
1646149940000|2022-03-01 15:52:20|14166.2|14165.2|14166.7|14165.7|14169.1|14168.1|14164.2|14163.2|201
1646149950000|2022-03-01 15:52:30|14166.5|14165.5|14169|14168|14169|14168|14163.2|14162.2|117
1646149960000|2022-03-01 15:52:40|14168.6|14167.6|14176.9|14175.9|14179.1|14178.1|14166.7|14165.7|213
1646149970000|2022-03-01 15:52:50|14176.1|14175.1|14171.9|14170.9|14178.1|14177.1|14169.6|14168.6|157
1646149980000|2022-03-01 15:53:00|14171.7|14170.7|14185.7|14184.7|14187.9|14186.9|14169.5|14168.5|310
1646149990000|2022-03-01 15:53:10|14186.4|14185.4|14180.6|14179.6|14186.4|14185.4|14178.5|14177.5|131
1646150000000|2022-03-01 15:53:20|14179.9|14178.9|14171.9|14170.9|14183.2|14182.2|14171.4|14170.4|194
1646150010000|2022-03-01 15:53:30|14171.6|14170.6|14172.1|14171.1|14173.9|14172.9|14168.5|14167.5|177
1646150020000|2022-03-01 15:53:40|14172.5|14171.5|14182.4|14181.4|14182.6|14181.6|14170.6|14169.6|325
1646150030000|2022-03-01 15:53:50|14182.5|14181.5|14175.5|14174.5|14183.9|14182.9|14173.1|14172.1|290
1646150040000|2022-03-01 15:54:00|14175.6|14174.6|14176.4|14175.4|14181.6|14180.6|14175.2|14174.2|182
1646150050000|2022-03-01 15:54:10|14176.6|14175.6|14179.7|14178.7|14180.4|14179.4|14175.7|14174.7|76
1646150060000|2022-03-01 15:54:20|14179.6|14178.6|14181.4|14180.4|14182.5|14181.5|14178.2|14177.2|91
1646150070000|2022-03-01 15:54:30|14180.5|14179.5|14178.4|14177.4|14185|14184|14178.2|14177.2|303
1646150080000|2022-03-01 15:54:40|14178.2|14177.2|14177|14176|14181.1|14180.1|14174.6|14173.6|202
1646150090000|2022-03-01 15:54:50|14177.1|14176.1|14179|14178|14179.6|14178.6|14173.4|14172.4|192
1646150100000|2022-03-01 15:55:00|14179.1|14178.1|14169.1|14168.1|14179.9|14178.9|14165.5|14164.5|418
1646150110000|2022-03-01 15:55:10|14168.7|14167.7|14160.5|14159.5|14170.6|14169.6|14158.9|14157.9|467
1646150120000|2022-03-01 15:55:20|14160.7|14159.7|14165.6|14164.6|14169|14168|14157.5|14156.5|349
1646150130000|2022-03-01 15:55:30|14165.5|14164.5|14176.4|14175.4|14176.9|14175.9|14164.4|14163.4|281
1646150140000|2022-03-01 15:55:40|14176.9|14175.9|14175.6|14174.6|14177.7|14176.7|14170.6|14169.6|261
1646150150000|2022-03-01 15:55:50|14175.9|14174.9|14179.9|14178.9|14182.2|14181.2|14174.5|14173.5|154
1646150160000|2022-03-01 15:56:00|14179.7|14178.7|14165|14164|14179.7|14178.7|14162|14161|285
1646150170000|2022-03-01 15:56:10|14164.9|14163.9|14152.4|14151.4|14166.1|14165.1|14152.4|14151.4|310
1646150180000|2022-03-01 15:56:20|14152.6|14151.6|14147.9|14146.9|14152.6|14151.6|14145.4|14144.4|487
1646150190000|2022-03-01 15:56:30|14147.7|14146.7|14157.1|14156.1|14157.9|14156.9|14145.6|14144.6|363
1646150200000|2022-03-01 15:56:40|14157.6|14156.6|14162.2|14161.2|14169.1|14168.1|14156.5|14155.5|413
1646150210000|2022-03-01 15:56:50|14162.5|14161.5|14164.1|14163.1|14165.5|14164.5|14159.1|14158.1|132
1646150220000|2022-03-01 15:57:00|14164|14163|14160.9|14159.9|14168.9|14167.9|14159.7|14158.7|227
1646150230000|2022-03-01 15:57:10|14160.1|14159.1|14157.7|14156.7|14161|14160|14157|14156|153
1646150240000|2022-03-01 15:57:20|14157.9|14156.9|14148.9|14147.9|14160.1|14159.1|14147.2|14146.2|252
1646150250000|2022-03-01 15:57:30|14148.4|14147.4|14146.1|14145.1|14149.1|14148.1|14145.1|14144.1|166
1646150260000|2022-03-01 15:57:40|14146|14145|14146.6|14145.6|14149.1|14148.1|14145.1|14144.1|242
1646150270000|2022-03-01 15:57:50|14146.7|14145.7|14145.9|14144.9|14152.1|14151.1|14145.4|14144.4|216
1646150280000|2022-03-01 15:58:00|14146.4|14145.4|14150.1|14149.1|14152.1|14151.1|14140.7|14139.7|446
1646150290000|2022-03-01 15:58:10|14150.4|14149.4|14153.7|14152.7|14160.4|14159.4|14150.4|14149.4|375
1646150300000|2022-03-01 15:58:20|14153.6|14152.6|14153.1|14152.1|14154.2|14153.2|14150.2|14149.2|188
1646150310000|2022-03-01 15:58:30|14153.2|14152.2|14161.9|14160.9|14165.5|14164.5|14153.2|14152.2|661
1646150320000|2022-03-01 15:58:40|14161.7|14160.7|14163.4|14162.4|14166.4|14165.4|14157|14156|218
1646150330000|2022-03-01 15:58:50|14163.9|14162.9|14158.9|14157.9|14165.6|14164.6|14157.7|14156.7|155
1646150340000|2022-03-01 15:59:00|14159.1|14158.1|14157.4|14156.4|14159.1|14158.1|14151.6|14150.6|210
1646150350000|2022-03-01 15:59:10|14158.4|14157.4|14157.4|14156.4|14160.1|14159.1|14152.1|14151.1|300
1646150360000|2022-03-01 15:59:20|14157.2|14156.2|14154.2|14153.2|14158.7|14157.7|14153.4|14152.4|189
1646150370000|2022-03-01 15:59:30|14154.6|14153.6|14154.1|14153.1|14155.9|14154.9|14151.6|14150.6|159
1646150380000|2022-03-01 15:59:40|14154.4|14153.4|14151.9|14150.9|14156.6|14155.6|14150.4|14149.4|101
1646150390000|2022-03-01 15:59:50|14152|14151|14159.5|14158.5|14164.1|14163.1|14152|14151|191
1646150400000|2022-03-01 16:00:00|14160|14159|14159.1|14158.1|14160|14159|14151.5|14150.5|228
1646150410000|2022-03-01 16:00:10|14160.5|14159.5|14170.9|14169.9|14173.9|14172.9|14157.4|14156.4|385
1646150420000|2022-03-01 16:00:20|14170.6|14169.6|14158.1|14157.1|14170.7|14169.7|14157.6|14156.6|246
1646150430000|2022-03-01 16:00:30|14157.5|14156.5|14161|14160|14162.1|14161.1|14156.7|14155.7|155
1646150440000|2022-03-01 16:00:40|14161.4|14160.4|14162.6|14161.6|14167.2|14166.2|14157.7|14156.7|151
1646150450000|2022-03-01 16:00:50|14162.5|14161.5|14167.4|14166.4|14168.7|14167.7|14162.5|14161.5|112
1646150460000|2022-03-01 16:01:00|14167.1|14166.1|14156.1|14155.1|14167.1|14166.1|14155.4|14154.4|219
1646150470000|2022-03-01 16:01:10|14156.2|14155.2|14163.2|14162.2|14167|14166|14156.2|14155.2|229
1646150480000|2022-03-01 16:01:20|14164.4|14163.4|14162.6|14161.6|14169.6|14168.6|14160.6|14159.6|217
1646150490000|2022-03-01 16:01:30|14161.2|14160.2|14156.9|14155.9|14162.4|14161.4|14156.1|14155.1|215
1646150500000|2022-03-01 16:01:40|14157.1|14156.1|14159.2|14158.2|14161.9|14160.9|14155|14154|204
1646150510000|2022-03-01 16:01:50|14159.4|14158.4|14161.6|14160.6|14164.4|14163.4|14157.9|14156.9|105
1646150520000|2022-03-01 16:02:00|14161.7|14160.7|14151.6|14150.6|14161.9|14160.9|14150.5|14149.5|227
1646150530000|2022-03-01 16:02:10|14151.9|14150.9|14157.6|14156.6|14161.1|14160.1|14150.5|14149.5|320
1646150540000|2022-03-01 16:02:20|14159.4|14158.4|14158.2|14157.2|14162|14161|14155.6|14154.6|147
1646150550000|2022-03-01 16:02:30|14158.4|14157.4|14157.1|14156.1|14161.6|14160.6|14155.5|14154.5|86
1646150560000|2022-03-01 16:02:40|14157.4|14156.4|14162.9|14161.9|14162.9|14161.9|14153.9|14152.9|149
1646150570000|2022-03-01 16:02:50|14162.7|14161.7|14168.6|14167.6|14175|14174|14162.6|14161.6|494
1646150580000|2022-03-01 16:03:00|14167.6|14166.6|14179.7|14178.7|14184.7|14183.7|14167.6|14166.6|569
1646150590000|2022-03-01 16:03:10|14181|14180|14183.1|14182.1|14186.1|14185.1|14179.4|14178.4|307
1646150600000|2022-03-01 16:03:20|14183.2|14182.2|14182.1|14181.1|14187.9|14186.9|14182.1|14181.1|219
1646150610000|2022-03-01 16:03:30|14182.2|14181.2|14180.6|14179.6|14187.1|14186.1|14180.6|14179.6|121
1646150620000|2022-03-01 16:03:40|14179.9|14178.9|14180.5|14179.5|14181.1|14180.1|14178.4|14177.4|151
1646150630000|2022-03-01 16:03:50|14180.1|14179.1|14184.1|14183.1|14188.6|14187.6|14179.7|14178.7|234
1646150640000|2022-03-01 16:04:00|14184.4|14183.4|14191.6|14190.6|14194|14193|14184.4|14183.4|361
1646150650000|2022-03-01 16:04:10|14191.9|14190.9|14184.7|14183.7|14191.9|14190.9|14184.4|14183.4|184
1646150660000|2022-03-01 16:04:20|14184.9|14183.9|14181.1|14180.1|14186|14185|14178.6|14177.6|247
1646150670000|2022-03-01 16:04:30|14181.2|14180.2|14179.4|14178.4|14182.2|14181.2|14178.6|14177.6|168
1646150680000|2022-03-01 16:04:40|14179.1|14178.1|14177.9|14176.9|14180.6|14179.6|14176.4|14175.4|103
1646150690000|2022-03-01 16:04:50|14178.2|14177.2|14180.9|14179.9|14182.9|14181.9|14176.2|14175.2|141
1646150700000|2022-03-01 16:05:00|14181|14180|14180.9|14179.9|14184.9|14183.9|14179.1|14178.1|123
1646150710000|2022-03-01 16:05:10|14181|14180|14188|14187|14190.1|14189.1|14180.4|14179.4|195
1646150720000|2022-03-01 16:05:20|14187.9|14186.9|14190.4|14189.4|14192.4|14191.4|14185.6|14184.6|170
1646150730000|2022-03-01 16:05:30|14190.1|14189.1|14178.9|14177.9|14192.6|14191.6|14178.6|14177.6|218
1646150740000|2022-03-01 16:05:40|14179.1|14178.1|14175.2|14174.2|14181.9|14180.9|14175.2|14174.2|144
1646150750000|2022-03-01 16:05:50|14175.5|14174.5|14175.1|14174.1|14177|14176|14171.1|14170.1|200
1646150760000|2022-03-01 16:06:00|14175.4|14174.4|14177.2|14176.2|14177.7|14176.7|14168.4|14167.4|274
1646150770000|2022-03-01 16:06:10|14176.9|14175.9|14172.2|14171.2|14178.7|14177.7|14171.5|14170.5|199
1646150780000|2022-03-01 16:06:20|14172|14171|14171.7|14170.7|14172.4|14171.4|14168.6|14167.6|133
1646150790000|2022-03-01 16:06:30|14171.9|14170.9|14165.6|14164.6|14172.6|14171.6|14165.4|14164.4|210
1646150800000|2022-03-01 16:06:40|14165.9|14164.9|14174|14173|14174.7|14173.7|14165.5|14164.5|176
1646150810000|2022-03-01 16:06:50|14174.1|14173.1|14174|14173|14176|14175|14171.9|14170.9|235
1646150820000|2022-03-01 16:07:00|14174.1|14173.1|14177.6|14176.6|14178.6|14177.6|14167.1|14166.1|296
1646150830000|2022-03-01 16:07:10|14176.6|14175.6|14184.9|14183.9|14185|14184|14173.6|14172.6|189
1646150840000|2022-03-01 16:07:20|14184.7|14183.7|14183.6|14182.6|14185.4|14184.4|14182.1|14181.1|143
1646150850000|2022-03-01 16:07:30|14183.5|14182.5|14180.6|14179.6|14187.6|14186.6|14180|14179|268
1646150860000|2022-03-01 16:07:40|14180.9|14179.9|14177.1|14176.1|14181.4|14180.4|14175.6|14174.6|241
1646150870000|2022-03-01 16:07:50|14177.4|14176.4|14179.9|14178.9|14180.5|14179.5|14172.9|14171.9|237
1646150880000|2022-03-01 16:08:00|14179.7|14178.7|14179.1|14178.1|14187.1|14186.1|14178.5|14177.5|227
1646150890000|2022-03-01 16:08:10|14178.6|14177.6|14179.1|14178.1|14179.6|14178.6|14174.5|14173.5|172
1646150900000|2022-03-01 16:08:20|14178.7|14177.7|14181.9|14180.9|14187.7|14186.7|14175.6|14174.6|493
1646150910000|2022-03-01 16:08:30|14182.1|14181.1|14185.2|14184.2|14185.9|14184.9|14182.1|14181.1|102
1646150920000|2022-03-01 16:08:40|14185.5|14184.5|14191.7|14190.7|14193.5|14192.5|14184.1|14183.1|486
1646150930000|2022-03-01 16:08:50|14191.9|14190.9|14194.1|14193.1|14194.1|14193.1|14188.4|14187.4|234
1646150940000|2022-03-01 16:09:00|14194.4|14193.4|14191.6|14190.6|14198.9|14197.9|14190.1|14189.1|316
1646150950000|2022-03-01 16:09:10|14191.7|14190.7|14187.7|14186.7|14191.7|14190.7|14186.7|14185.7|192
1646150960000|2022-03-01 16:09:20|14187.9|14186.9|14183.5|14182.5|14189.1|14188.1|14182.4|14181.4|200
1646150970000|2022-03-01 16:09:30|14183.4|14182.4|14179.9|14178.9|14183.4|14182.4|14177.6|14176.6|184
1646150980000|2022-03-01 16:09:40|14180|14179|14183.5|14182.5|14183.7|14182.7|14179.1|14178.1|162
1646150990000|2022-03-01 16:09:50|14183.9|14182.9|14178.1|14177.1|14184.2|14183.2|14176.4|14175.4|278
1646151000000|2022-03-01 16:10:00|14178.2|14177.2|14172|14171|14184.4|14183.4|14169.2|14168.2|499
1646151010000|2022-03-01 16:10:10|14172.1|14171.1|14175.5|14174.5|14179.4|14178.4|14171.6|14170.6|150
1646151020000|2022-03-01 16:10:20|14175.4|14174.4|14184.4|14183.4|14185.7|14184.7|14174.9|14173.9|139
1646151030000|2022-03-01 16:10:30|14184.5|14183.5|14185.7|14184.7|14187.7|14186.7|14183.1|14182.1|125
1646151040000|2022-03-01 16:10:40|14185.9|14184.9|14184.1|14183.1|14186.9|14185.9|14182.1|14181.1|135
1646151050000|2022-03-01 16:10:50|14183.9|14182.9|14185.2|14184.2|14185.9|14184.9|14181|14180|127
1646151060000|2022-03-01 16:11:00|14185|14184|14185.4|14184.4|14188.5|14187.5|14184.9|14183.9|135
1646151070000|2022-03-01 16:11:10|14185.5|14184.5|14186.7|14185.7|14189.2|14188.2|14184.1|14183.1|126
1646151080000|2022-03-01 16:11:20|14187.1|14186.1|14186|14185|14188|14187|14185.4|14184.4|59
1646151090000|2022-03-01 16:11:30|14185.9|14184.9|14184.2|14183.2|14185.9|14184.9|14179.9|14178.9|188
1646151100000|2022-03-01 16:11:40|14184.6|14183.6|14187.6|14186.6|14189.6|14188.6|14184.6|14183.6|110
1646151110000|2022-03-01 16:11:50|14188.5|14187.5|14181.5|14180.5|14190.7|14189.7|14180.9|14179.9|106
1646151120000|2022-03-01 16:12:00|14181.6|14180.6|14184.6|14183.6|14184.6|14183.6|14178.1|14177.1|121
1646151130000|2022-03-01 16:12:10|14184.7|14183.7|14187.4|14186.4|14187.9|14186.9|14182.9|14181.9|109
1646151140000|2022-03-01 16:12:20|14189.5|14188.5|14185.6|14184.6|14190.4|14189.4|14182.4|14181.4|166
1646151150000|2022-03-01 16:12:30|14185.5|14184.5|14187.4|14186.4|14187.4|14186.4|14183.4|14182.4|54
1646151160000|2022-03-01 16:12:40|14187.6|14186.6|14185.9|14184.9|14189.1|14188.1|14184.6|14183.6|145
1646151170000|2022-03-01 16:12:50|14185.7|14184.7|14190.2|14189.2|14191.4|14190.4|14185.7|14184.7|214
1646151180000|2022-03-01 16:13:00|14190.4|14189.4|14190.4|14189.4|14193.6|14192.6|14188.9|14187.9|170
1646151190000|2022-03-01 16:13:10|14190.9|14189.9|14195.9|14194.9|14202.5|14201.5|14190.7|14189.7|520
1646151200000|2022-03-01 16:13:20|14195.1|14194.1|14196.4|14195.4|14199.6|14198.6|14194.7|14193.7|126
1646151210000|2022-03-01 16:13:30|14196.2|14195.2|14192.1|14191.1|14196.7|14195.7|14188.9|14187.9|218
1646151220000|2022-03-01 16:13:40|14192.2|14191.2|14196.5|14195.5|14198.1|14197.1|14189.5|14188.5|257
1646151230000|2022-03-01 16:13:50|14196.6|14195.6|14193.9|14192.9|14198|14197|14192.1|14191.1|142
1646151240000|2022-03-01 16:14:00|14193.1|14192.1|14197.4|14196.4|14198.2|14197.2|14189.6|14188.6|231
1646151250000|2022-03-01 16:14:10|14197.6|14196.6|14207.9|14206.9|14207.9|14206.9|14197.4|14196.4|369
1646151260000|2022-03-01 16:14:20|14208.2|14207.2|14204.7|14203.7|14215.2|14214.2|14203.2|14202.2|624
1646151270000|2022-03-01 16:14:30|14204.6|14203.6|14202.6|14201.6|14206.4|14205.4|14200.4|14199.4|192
1646151280000|2022-03-01 16:14:40|14202.4|14201.4|14205.4|14204.4|14205.4|14204.4|14201.6|14200.6|110
1646151290000|2022-03-01 16:14:50|14205.5|14204.5|14209.1|14208.1|14211.6|14210.6|14204.5|14203.5|227
1646151300000|2022-03-01 16:15:00|14208.9|14207.9|14211.4|14210.4|14213.2|14212.2|14207.6|14206.6|216
1646151310000|2022-03-01 16:15:10|14211.6|14210.6|14213.4|14212.4|14214.5|14213.5|14210.4|14209.4|112
1646151320000|2022-03-01 16:15:20|14213.5|14212.5|14211.4|14210.4|14219.1|14218.1|14211.1|14210.1|442
1646151330000|2022-03-01 16:15:30|14211.2|14210.2|14211.1|14210.1|14213.1|14212.1|14209.5|14208.5|207
1646151340000|2022-03-01 16:15:40|14210.9|14209.9|14210.2|14209.2|14211.1|14210.1|14205.2|14204.2|193
1646151350000|2022-03-01 16:15:50|14211.2|14210.2|14205.5|14204.5|14211.2|14210.2|14203.5|14202.5|160
1646151360000|2022-03-01 16:16:00|14205.6|14204.6|14199.4|14198.4|14205.6|14204.6|14199.1|14198.1|192
1646151370000|2022-03-01 16:16:10|14199.7|14198.7|14196.1|14195.1|14201.5|14200.5|14194.4|14193.4|272
1646151380000|2022-03-01 16:16:20|14196.7|14195.7|14197.2|14196.2|14198.7|14197.7|14194.4|14193.4|194
1646151390000|2022-03-01 16:16:30|14197.5|14196.5|14202.4|14201.4|14206.6|14205.6|14197|14196|202
1646151400000|2022-03-01 16:16:40|14202.2|14201.2|14196.5|14195.5|14202.2|14201.2|14194.5|14193.5|144
1646151410000|2022-03-01 16:16:50|14196.6|14195.6|14193.7|14192.7|14197.1|14196.1|14190.9|14189.9|113
1646151420000|2022-03-01 16:17:00|14193.6|14192.6|14200.9|14199.9|14203|14202|14193.6|14192.6|246
1646151430000|2022-03-01 16:17:10|14200.4|14199.4|14195.6|14194.6|14202.2|14201.2|14194.9|14193.9|104
1646151440000|2022-03-01 16:17:20|14194.7|14193.7|14192.4|14191.4|14196.9|14195.9|14192|14191|84
1646151450000|2022-03-01 16:17:30|14193|14192|14193.2|14192.2|14194.5|14193.5|14187.7|14186.7|212
1646151460000|2022-03-01 16:17:40|14193|14192|14195.1|14194.1|14199.2|14198.2|14192.2|14191.2|117
1646151470000|2022-03-01 16:17:50|14195.4|14194.4|14195|14194|14198.6|14197.6|14194.2|14193.2|143
1646151480000|2022-03-01 16:18:00|14195.5|14194.5|14201.4|14200.4|14201.7|14200.7|14192.9|14191.9|102
1646151490000|2022-03-01 16:18:10|14201.5|14200.5|14204.9|14203.9|14206.4|14205.4|14197.9|14196.9|288
1646151500000|2022-03-01 16:18:20|14204.7|14203.7|14202.6|14201.6|14206.4|14205.4|14202.1|14201.1|70
1646151510000|2022-03-01 16:18:30|14202.5|14201.5|14203.6|14202.6|14204.1|14203.1|14199.7|14198.7|62
1646151520000|2022-03-01 16:18:40|14203.7|14202.7|14202.7|14201.7|14204.9|14203.9|14201.6|14200.6|88
1646151530000|2022-03-01 16:18:50|14202.6|14201.6|14200.7|14199.7|14204|14203|14199.9|14198.9|197
1646151540000|2022-03-01 16:19:00|14200.6|14199.6|14195.2|14194.2|14201.1|14200.1|14194.7|14193.7|139
1646151550000|2022-03-01 16:19:10|14195.4|14194.4|14187.6|14186.6|14196.9|14195.9|14187.6|14186.6|227
1646151560000|2022-03-01 16:19:20|14186.1|14185.1|14182.4|14181.4|14191.2|14190.2|14181.1|14180.1|386
1646151570000|2022-03-01 16:19:30|14182.2|14181.2|14181.7|14180.7|14182.7|14181.7|14178.6|14177.6|203
1646151580000|2022-03-01 16:19:40|14181.9|14180.9|14179.9|14178.9|14183.1|14182.1|14177.4|14176.4|239
1646151590000|2022-03-01 16:19:50|14180.1|14179.1|14180.7|14179.7|14181.7|14180.7|14178.4|14177.4|100
1646151600000|2022-03-01 16:20:00|14180.9|14179.9|14178.1|14177.1|14181.6|14180.6|14174.4|14173.4|230
1646151610000|2022-03-01 16:20:10|14178.2|14177.2|14182.7|14181.7|14182.9|14181.9|14175.2|14174.2|127
1646151620000|2022-03-01 16:20:20|14182.6|14181.6|14180.4|14179.4|14183|14182|14180.2|14179.2|93
1646151630000|2022-03-01 16:20:30|14180|14179|14177.9|14176.9|14180.2|14179.2|14172.7|14171.7|171
1646151640000|2022-03-01 16:20:40|14177.7|14176.7|14184.4|14183.4|14186.4|14185.4|14177.7|14176.7|190
1646151650000|2022-03-01 16:20:50|14184.1|14183.1|14183.5|14182.5|14190|14189|14183.5|14182.5|216
1646151660000|2022-03-01 16:21:00|14184|14183|14186.6|14185.6|14187.4|14186.4|14180.1|14179.1|148
1646151670000|2022-03-01 16:21:10|14186.9|14185.9|14190.1|14189.1|14190.7|14189.7|14186.1|14185.1|134
1646151680000|2022-03-01 16:21:20|14190|14189|14192.9|14191.9|14194.5|14193.5|14190|14189|141
1646151690000|2022-03-01 16:21:30|14192.7|14191.7|14187.1|14186.1|14193.1|14192.1|14186.1|14185.1|95
1646151700000|2022-03-01 16:21:40|14187|14186|14186.4|14185.4|14187.6|14186.6|14183.6|14182.6|93
1646151710000|2022-03-01 16:21:50|14185.6|14184.6|14180|14179|14186.5|14185.5|14179|14178|109
1646151720000|2022-03-01 16:22:00|14179.9|14178.9|14185.6|14184.6|14186.9|14185.9|14179.2|14178.2|87
1646151730000|2022-03-01 16:22:10|14185.5|14184.5|14184.7|14183.7|14190.2|14189.2|14181.7|14180.7|110
1646151740000|2022-03-01 16:22:20|14184.6|14183.6|14188|14187|14190.2|14189.2|14184.6|14183.6|96
1646151750000|2022-03-01 16:22:30|14188.5|14187.5|14185.1|14184.1|14191.5|14190.5|14184.1|14183.1|104
1646151760000|2022-03-01 16:22:40|14185|14184|14180.5|14179.5|14185.2|14184.2|14178.6|14177.6|115
1646151770000|2022-03-01 16:22:50|14180.4|14179.4|14183.7|14182.7|14184.4|14183.4|14179.9|14178.9|95
1646151780000|2022-03-01 16:23:00|14183.6|14182.6|14192|14191|14192|14191|14183.1|14182.1|145
1646151790000|2022-03-01 16:23:10|14191.9|14190.9|14195.1|14194.1|14200.7|14199.7|14191.9|14190.9|340
1646151800000|2022-03-01 16:23:20|14194.9|14193.9|14194.6|14193.6|14195.4|14194.4|14192.9|14191.9|115
1646151810000|2022-03-01 16:23:30|14194.7|14193.7|14197.4|14196.4|14198.7|14197.7|14194.7|14193.7|94
1646151820000|2022-03-01 16:23:40|14197.5|14196.5|14201.1|14200.1|14203.4|14202.4|14197|14196|147
1646151830000|2022-03-01 16:23:50|14201.4|14200.4|14203.6|14202.6|14208.6|14207.6|14200.6|14199.6|232
1646151840000|2022-03-01 16:24:00|14203.2|14202.2|14204.1|14203.1|14204.7|14203.7|14200.4|14199.4|128
1646151850000|2022-03-01 16:24:10|14203.9|14202.9|14207.5|14206.5|14209.7|14208.7|14203.9|14202.9|141
1646151860000|2022-03-01 16:24:20|14207.6|14206.6|14196.9|14195.9|14207.6|14206.6|14194.9|14193.9|225
1646151870000|2022-03-01 16:24:30|14196.6|14195.6|14190.5|14189.5|14198.6|14197.6|14190.2|14189.2|161
1646151880000|2022-03-01 16:24:40|14190.1|14189.1|14190.4|14189.4|14192.4|14191.4|14188.1|14187.1|213
1646151890000|2022-03-01 16:24:50|14190.9|14189.9|14194.4|14193.4|14195.6|14194.6|14190.6|14189.6|74
1646151900000|2022-03-01 16:25:00|14193.4|14192.4|14190.5|14189.5|14196.4|14195.4|14189.9|14188.9|167
1646151910000|2022-03-01 16:25:10|14190.6|14189.6|14193.7|14192.7|14194.4|14193.4|14187.4|14186.4|77
1646151920000|2022-03-01 16:25:20|14193.6|14192.6|14191.6|14190.6|14196.2|14195.2|14191.4|14190.4|95
1646151930000|2022-03-01 16:25:30|14191.7|14190.7|14190.7|14189.7|14193.9|14192.9|14189.4|14188.4|94
1646151940000|2022-03-01 16:25:40|14190.9|14189.9|14186.9|14185.9|14192.1|14191.1|14186|14185|72
1646151950000|2022-03-01 16:25:50|14187|14186|14187.5|14186.5|14189.9|14188.9|14185.5|14184.5|118
1646151960000|2022-03-01 16:26:00|14188|14187|14183.9|14182.9|14188|14187|14181|14180|205
1646151970000|2022-03-01 16:26:10|14184.1|14183.1|14183.1|14182.1|14186.2|14185.2|14181.4|14180.4|135
1646151980000|2022-03-01 16:26:20|14183.2|14182.2|14186.9|14185.9|14187|14186|14180.6|14179.6|153
1646151990000|2022-03-01 16:26:30|14187|14186|14187.1|14186.1|14191.5|14190.5|14183|14182|142
1646152000000|2022-03-01 16:26:40|14187|14186|14187|14186|14189.1|14188.1|14184|14183|85
1646152010000|2022-03-01 16:26:50|14186.9|14185.9|14183.1|14182.1|14187|14186|14183.1|14182.1|62
1646152020000|2022-03-01 16:27:00|14181.6|14180.6|14181.6|14180.6|14184.2|14183.2|14180.2|14179.2|129
1646152030000|2022-03-01 16:27:10|14181.7|14180.7|14179.9|14178.9|14184.5|14183.5|14178.5|14177.5|100
1646152040000|2022-03-01 16:27:20|14179.7|14178.7|14173.7|14172.7|14181.9|14180.9|14173.1|14172.1|319
1646152050000|2022-03-01 16:27:30|14173.2|14172.2|14176.6|14175.6|14178|14177|14173|14172|132
1646152060000|2022-03-01 16:27:40|14177.2|14176.2|14184.6|14183.6|14185.1|14184.1|14176.5|14175.5|153
1646152070000|2022-03-01 16:27:50|14184.5|14183.5|14184.4|14183.4|14185.4|14184.4|14181.9|14180.9|117
1646152080000|2022-03-01 16:28:00|14184|14183|14178.1|14177.1|14186.2|14185.2|14175.1|14174.1|138
1646152090000|2022-03-01 16:28:10|14178.2|14177.2|14179|14178|14181.6|14180.6|14176.1|14175.1|82
1646152100000|2022-03-01 16:28:20|14178.9|14177.9|14171.6|14170.6|14180.9|14179.9|14171.1|14170.1|138
1646152110000|2022-03-01 16:28:30|14171.9|14170.9|14162.1|14161.1|14171.9|14170.9|14160.5|14159.5|366
1646152120000|2022-03-01 16:28:40|14162|14161|14161.4|14160.4|14163.1|14162.1|14158.7|14157.7|260
1646152130000|2022-03-01 16:28:50|14161.2|14160.2|14158.6|14157.6|14162.1|14161.1|14158.2|14157.2|184
1646152140000|2022-03-01 16:29:00|14158.7|14157.7|14153.4|14152.4|14158.7|14157.7|14153.4|14152.4|205
1646152150000|2022-03-01 16:29:10|14153.7|14152.7|14146.5|14145.5|14153.7|14152.7|14145.6|14144.6|336
1646152160000|2022-03-01 16:29:20|14146.6|14145.6|14145.9|14144.9|14149.9|14148.9|14145.1|14144.1|209
1646152170000|2022-03-01 16:29:30|14146|14145|14142.2|14141.2|14147.1|14146.1|14141.9|14140.9|1011
1646152180000|2022-03-01 16:29:40|14142.1|14141.1|14150|14149|14151.2|14150.2|14141.6|14140.6|286
1646152190000|2022-03-01 16:29:50|14149.9|14148.9|14152.9|14151.9|14154.4|14153.4|14147.5|14146.5|244
1646152200000|2022-03-01 16:30:00|14152.6|14151.6|14129.4|14128.4|14156.4|14155.4|14128.5|14127.5|762
1646152210000|2022-03-01 16:30:10|14128.2|14127.2|14138.6|14137.6|14139.6|14138.6|14128.1|14127.1|405
1646152220000|2022-03-01 16:30:20|14139.2|14138.2|14136.5|14135.5|14140.2|14139.2|14135.4|14134.4|172
1646152230000|2022-03-01 16:30:30|14136.6|14135.6|14130.1|14129.1|14136.9|14135.9|14125.4|14124.4|509
1646152240000|2022-03-01 16:30:40|14131|14130|14135.2|14134.2|14136.1|14135.1|14130.9|14129.9|277
1646152250000|2022-03-01 16:30:50|14135.1|14134.1|14135.1|14134.1|14135.4|14134.4|14131.2|14130.2|182
1646152260000|2022-03-01 16:31:00|14133.6|14132.6|14132.7|14131.7|14137.4|14136.4|14132.6|14131.6|185
1646152270000|2022-03-01 16:31:10|14133.4|14132.4|14134.7|14133.7|14138.4|14137.4|14131.7|14130.7|232
1646152280000|2022-03-01 16:31:20|14134.6|14133.6|14129.6|14128.6|14136|14135|14128|14127|375
1646152290000|2022-03-01 16:31:30|14129.2|14128.2|14135.6|14134.6|14138.2|14137.2|14129.2|14128.2|358
1646152300000|2022-03-01 16:31:40|14135.7|14134.7|14131.5|14130.5|14136.5|14135.5|14126.6|14125.6|338
1646152310000|2022-03-01 16:31:50|14131.4|14130.4|14120.4|14119.4|14131.4|14130.4|14120.4|14119.4|413
1646152320000|2022-03-01 16:32:00|14119.9|14118.9|14121.4|14120.4|14122.9|14121.9|14116.6|14115.6|385
1646152330000|2022-03-01 16:32:10|14121.6|14120.6|14119.9|14118.9|14124.6|14123.6|14115.2|14114.2|432
1646152340000|2022-03-01 16:32:20|14119.5|14118.5|14114.6|14113.6|14120.6|14119.6|14114.4|14113.4|142
1646152350000|2022-03-01 16:32:30|14114.5|14113.5|14118.1|14117.1|14119.6|14118.6|14114|14113|273
1646152360000|2022-03-01 16:32:40|14118.4|14117.4|14114.9|14113.9|14118.4|14117.4|14110.9|14109.9|263
1646152370000|2022-03-01 16:32:50|14115|14114|14116|14115|14117|14116|14112.7|14111.7|199
1646152380000|2022-03-01 16:33:00|14116.4|14115.4|14119.4|14118.4|14119.4|14118.4|14112.5|14111.5|211
1646152390000|2022-03-01 16:33:10|14119.1|14118.1|14113.5|14112.5|14121.4|14120.4|14112.1|14111.1|233
1646152400000|2022-03-01 16:33:20|14113.1|14112.1|14105|14104|14113.1|14112.1|14103.9|14102.9|676
1646152410000|2022-03-01 16:33:30|14104.9|14103.9|14093.5|14092.5|14105.6|14104.6|14093.5|14092.5|847
1646152420000|2022-03-01 16:33:40|14093.6|14092.6|14091.9|14090.9|14097|14096|14091.2|14090.2|479
1646152430000|2022-03-01 16:33:50|14092.5|14091.5|14097.9|14096.9|14098.4|14097.4|14092.1|14091.1|225
1646152440000|2022-03-01 16:34:00|14097.6|14096.6|14100.4|14099.4|14101.4|14100.4|14093.9|14092.9|290
1646152450000|2022-03-01 16:34:10|14100.2|14099.2|14097.9|14096.9|14102.4|14101.4|14096.9|14095.9|181
1646152460000|2022-03-01 16:34:20|14098.5|14097.5|14088.6|14087.6|14098.9|14097.9|14086.4|14085.4|399
1646152470000|2022-03-01 16:34:30|14088.9|14087.9|14089.9|14088.9|14091.5|14090.5|14087|14086|271
1646152480000|2022-03-01 16:34:40|14090.1|14089.1|14093.9|14092.9|14094.9|14093.9|14089.7|14088.7|274
1646152490000|2022-03-01 16:34:50|14093.4|14092.4|14092.9|14091.9|14094.6|14093.6|14090.1|14089.1|224
1646152500000|2022-03-01 16:35:00|14093.1|14092.1|14091.6|14090.6|14098.5|14097.5|14090.4|14089.4|567
1646152510000|2022-03-01 16:35:10|14092.5|14091.5|14084.9|14083.9|14092.9|14091.9|14083.2|14082.2|398
1646152520000|2022-03-01 16:35:20|14085.1|14084.1|14081.2|14080.2|14087.9|14086.9|14080.9|14079.9|326
1646152530000|2022-03-01 16:35:30|14081|14080|14080.6|14079.6|14082.9|14081.9|14079.1|14078.1|398
1646152540000|2022-03-01 16:35:40|14081.1|14080.1|14087.1|14086.1|14087.2|14086.2|14081.1|14080.1|303
1646152550000|2022-03-01 16:35:50|14087|14086|14082.4|14081.4|14089.7|14088.7|14081.4|14080.4|308
1646152560000|2022-03-01 16:36:00|14082.9|14081.9|14082.1|14081.1|14085.7|14084.7|14080.4|14079.4|313
1646152570000|2022-03-01 16:36:10|14081.6|14080.6|14083.4|14082.4|14085.9|14084.9|14079.7|14078.7|219
1646152580000|2022-03-01 16:36:20|14083.5|14082.5|14090.9|14089.9|14092.1|14091.1|14083.5|14082.5|233
1646152590000|2022-03-01 16:36:30|14091.1|14090.1|14093.9|14092.9|14094.2|14093.2|14088.4|14087.4|273
1646152600000|2022-03-01 16:36:40|14094.6|14093.6|14091.1|14090.1|14094.6|14093.6|14088.6|14087.6|213
1646152610000|2022-03-01 16:36:50|14090.9|14089.9|14090.1|14089.1|14092.4|14091.4|14089.1|14088.1|81
1646152620000|2022-03-01 16:37:00|14089.9|14088.9|14090.9|14089.9|14092.9|14091.9|14086.7|14085.7|252
1646152630000|2022-03-01 16:37:10|14091|14090|14091.7|14090.7|14096.2|14095.2|14089.6|14088.6|257
1646152640000|2022-03-01 16:37:20|14091|14090|14089.5|14088.5|14091.6|14090.6|14086.7|14085.7|156
1646152650000|2022-03-01 16:37:30|14089.2|14088.2|14083.4|14082.4|14089.2|14088.2|14082.6|14081.6|193
1646152660000|2022-03-01 16:37:40|14082.9|14081.9|14076.4|14075.4|14083.7|14082.7|14075.7|14074.7|323
1646152670000|2022-03-01 16:37:50|14076.1|14075.1|14080.6|14079.6|14081.4|14080.4|14075.6|14074.6|241
1646152680000|2022-03-01 16:38:00|14080.4|14079.4|14083.9|14082.9|14084.9|14083.9|14079.6|14078.6|172
1646152690000|2022-03-01 16:38:10|14084.1|14083.1|14085.4|14084.4|14086.1|14085.1|14083.5|14082.5|142
1646152700000|2022-03-01 16:38:20|14085.2|14084.2|14082.9|14081.9|14085.4|14084.4|14080.6|14079.6|129
1646152710000|2022-03-01 16:38:30|14083|14082|14076.4|14075.4|14083|14082|14076.4|14075.4|190
1646152720000|2022-03-01 16:38:40|14076.5|14075.5|14075.5|14074.5|14078.6|14077.6|14074.7|14073.7|131
1646152730000|2022-03-01 16:38:50|14075.4|14074.4|14070.9|14069.9|14077.9|14076.9|14070.7|14069.7|277
1646152740000|2022-03-01 16:39:00|14071.7|14070.7|14073.4|14072.4|14075.5|14074.5|14071.4|14070.4|227
1646152750000|2022-03-01 16:39:10|14073.1|14072.1|14074.1|14073.1|14078.2|14077.2|14073.1|14072.1|307
1646152760000|2022-03-01 16:39:20|14074.2|14073.2|14080.5|14079.5|14081.4|14080.4|14073|14072|171
1646152770000|2022-03-01 16:39:30|14080.6|14079.6|14083.6|14082.6|14084.9|14083.9|14080.6|14079.6|109
1646152780000|2022-03-01 16:39:40|14083.5|14082.5|14082.6|14081.6|14084.1|14083.1|14081|14080|121
1646152790000|2022-03-01 16:39:50|14082.7|14081.7|14082.6|14081.6|14085.1|14084.1|14076.4|14075.4|551
1646152800000|2022-03-01 16:40:00|14082.7|14081.7|14079.4|14078.4|14086.1|14085.1|14077.9|14076.9|243
1646152810000|2022-03-01 16:40:10|14078.6|14077.6|14083.1|14082.1|14083.1|14082.1|14077.9|14076.9|192
1646152820000|2022-03-01 16:40:20|14083|14082|14089.9|14088.9|14089.9|14088.9|14082.9|14081.9|191
1646152830000|2022-03-01 16:40:30|14089.6|14088.6|14086.4|14085.4|14090.6|14089.6|14085.5|14084.5|103
1646152840000|2022-03-01 16:40:40|14086.6|14085.6|14086.6|14085.6|14089.6|14088.6|14086|14085|147
1646152850000|2022-03-01 16:40:50|14086|14085|14088.6|14087.6|14089.5|14088.5|14086|14085|145
1646152860000|2022-03-01 16:41:00|14088.7|14087.7|14087.1|14086.1|14092.7|14091.7|14086.4|14085.4|297
1646152870000|2022-03-01 16:41:10|14087.2|14086.2|14078.9|14077.9|14087.4|14086.4|14077.2|14076.2|278
1646152880000|2022-03-01 16:41:20|14078.7|14077.7|14076.4|14075.4|14079.9|14078.9|14075.1|14074.1|185
1646152890000|2022-03-01 16:41:30|14077|14076|14075.4|14074.4|14078.4|14077.4|14074.1|14073.1|125
1646152900000|2022-03-01 16:41:40|14074.9|14073.9|14075.1|14074.1|14075.7|14074.7|14072.6|14071.6|212
1646152910000|2022-03-01 16:41:50|14075|14074|14083.7|14082.7|14084.9|14083.9|14075|14074|203
1646152920000|2022-03-01 16:42:00|14084.1|14083.1|14083.2|14082.2|14087.4|14086.4|14077.6|14076.6|267
1646152930000|2022-03-01 16:42:10|14082.7|14081.7|14081.4|14080.4|14085.9|14084.9|14079.7|14078.7|145
1646152940000|2022-03-01 16:42:20|14082.6|14081.6|14082.1|14081.1|14083.9|14082.9|14079.5|14078.5|119
1646152950000|2022-03-01 16:42:30|14082|14081|14083.9|14082.9|14085.9|14084.9|14081.1|14080.1|93
1646152960000|2022-03-01 16:42:40|14084.2|14083.2|14082.4|14081.4|14085.4|14084.4|14080.9|14079.9|93
1646152970000|2022-03-01 16:42:50|14082.5|14081.5|14080.9|14079.9|14088.6|14087.6|14080.6|14079.6|230
1646152980000|2022-03-01 16:43:00|14081|14080|14078.9|14077.9|14081|14080|14075.5|14074.5|220
1646152990000|2022-03-01 16:43:10|14079.1|14078.1|14074.6|14073.6|14081.1|14080.1|14074.6|14073.6|126
1646153000000|2022-03-01 16:43:20|14074.7|14073.7|14080.2|14079.2|14081.4|14080.4|14072.7|14071.7|257
1646153010000|2022-03-01 16:43:30|14079.9|14078.9|14067.2|14066.2|14081.4|14080.4|14066.9|14065.9|571
1646153020000|2022-03-01 16:43:40|14067.1|14066.1|14069.9|14068.9|14073.7|14072.7|14066.5|14065.5|252
1646153030000|2022-03-01 16:43:50|14070.1|14069.1|14073.1|14072.1|14074.1|14073.1|14069.6|14068.6|111
1646153040000|2022-03-01 16:44:00|14073|14072|14081.7|14080.7|14081.7|14080.7|14073|14072|163
1646153050000|2022-03-01 16:44:10|14082.5|14081.5|14087.9|14086.9|14087.9|14086.9|14081.5|14080.5|150
1646153060000|2022-03-01 16:44:20|14088.1|14087.1|14081.1|14080.1|14089|14088|14081.1|14080.1|179
1646153070000|2022-03-01 16:44:30|14080.9|14079.9|14085.4|14084.4|14086.7|14085.7|14079.9|14078.9|136
1646153080000|2022-03-01 16:44:40|14085.5|14084.5|14090.4|14089.4|14093|14092|14085.4|14084.4|426
1646153090000|2022-03-01 16:44:50|14090.5|14089.5|14094.4|14093.4|14094.5|14093.5|14086.6|14085.6|172
1646153100000|2022-03-01 16:45:00|14094|14093|14086.5|14085.5|14094|14093|14083.6|14082.6|263
1646153110000|2022-03-01 16:45:10|14086.6|14085.6|14081.1|14080.1|14088.7|14087.7|14079.6|14078.6|239
1646153120000|2022-03-01 16:45:20|14081.2|14080.2|14082.9|14081.9|14085.6|14084.6|14079.6|14078.6|123
1646153130000|2022-03-01 16:45:30|14083|14082|14077.1|14076.1|14083.1|14082.1|14076.4|14075.4|189
1646153140000|2022-03-01 16:45:40|14077|14076|14071.1|14070.1|14078.4|14077.4|14068.1|14067.1|374
1646153150000|2022-03-01 16:45:50|14071.2|14070.2|14065.4|14064.4|14074.1|14073.1|14061.7|14060.7|509
1646153160000|2022-03-01 16:46:00|14065.6|14064.6|14063.9|14062.9|14068.1|14067.1|14062.1|14061.1|365
1646153170000|2022-03-01 16:46:10|14063.7|14062.7|14057.1|14056.1|14064.9|14063.9|14056.6|14055.6|541
1646153180000|2022-03-01 16:46:20|14056.9|14055.9|14057.9|14056.9|14059.6|14058.6|14054.1|14053.1|318
1646153190000|2022-03-01 16:46:30|14056.9|14055.9|14060.5|14059.5|14062|14061|14053.1|14052.1|482
1646153200000|2022-03-01 16:46:40|14060.6|14059.6|14058.4|14057.4|14060.9|14059.9|14056.7|14055.7|154
1646153210000|2022-03-01 16:46:50|14058.2|14057.2|14055.1|14054.1|14059.4|14058.4|14052.4|14051.4|238
1646153220000|2022-03-01 16:47:00|14055.6|14054.6|14051.9|14050.9|14055.9|14054.9|14050.4|14049.4|345
1646153230000|2022-03-01 16:47:10|14052.1|14051.1|14051.9|14050.9|14055.7|14054.7|14047.9|14046.9|389
1646153240000|2022-03-01 16:47:20|14051.7|14050.7|14048.1|14047.1|14054.4|14053.4|14046.2|14045.2|307
1646153250000|2022-03-01 16:47:30|14047.6|14046.6|14052.6|14051.6|14053.5|14052.5|14047|14046|320
1646153260000|2022-03-01 16:47:40|14052.9|14051.9|14053.9|14052.9|14054.2|14053.2|14048.1|14047.1|196
1646153270000|2022-03-01 16:47:50|14053.6|14052.6|14052.6|14051.6|14056.5|14055.5|14050.4|14049.4|197
1646153280000|2022-03-01 16:48:00|14052.7|14051.7|14059.4|14058.4|14059.9|14058.9|14052.1|14051.1|196
1646153290000|2022-03-01 16:48:10|14059.2|14058.2|14063.4|14062.4|14064.4|14063.4|14056.9|14055.9|275
1646153300000|2022-03-01 16:48:20|14063|14062|14059.1|14058.1|14065.4|14064.4|14058.9|14057.9|252
1646153310000|2022-03-01 16:48:30|14059.4|14058.4|14057.2|14056.2|14061.9|14060.9|14057.2|14056.2|104
1646153320000|2022-03-01 16:48:40|14057.4|14056.4|14057.6|14056.6|14057.9|14056.9|14053.7|14052.7|139
1646153330000|2022-03-01 16:48:50|14057.5|14056.5|14062.2|14061.2|14062.4|14061.4|14056.6|14055.6|151
1646153340000|2022-03-01 16:49:00|14062.1|14061.1|14062.9|14061.9|14068.2|14067.2|14062.1|14061.1|215
1646153350000|2022-03-01 16:49:10|14062.4|14061.4|14063.2|14062.2|14066.1|14065.1|14058.1|14057.1|317
1646153360000|2022-03-01 16:49:20|14063.1|14062.1|14056.2|14055.2|14063.4|14062.4|14055.9|14054.9|150
1646153370000|2022-03-01 16:49:30|14056.1|14055.1|14055.2|14054.2|14056.6|14055.6|14052.5|14051.5|197
1646153380000|2022-03-01 16:49:40|14055.1|14054.1|14057.1|14056.1|14057.7|14056.7|14053.5|14052.5|140
1646153390000|2022-03-01 16:49:50|14057.9|14056.9|14068.9|14067.9|14068.9|14067.9|14057.6|14056.6|139
1646153400000|2022-03-01 16:50:00|14070.4|14069.4|14067.2|14066.2|14075.6|14074.6|14067.2|14066.2|396
1646153410000|2022-03-01 16:50:10|14066.9|14065.9|14064.4|14063.4|14069.5|14068.5|14062.9|14061.9|237
1646153420000|2022-03-01 16:50:20|14064.1|14063.1|14058.6|14057.6|14064.1|14063.1|14056.9|14055.9|234
1646153430000|2022-03-01 16:50:30|14058.7|14057.7|14051.6|14050.6|14059|14058|14051.6|14050.6|192
1646153440000|2022-03-01 16:50:40|14051.4|14050.4|14053.4|14052.4|14054.7|14053.7|14049.2|14048.2|202
1646153450000|2022-03-01 16:50:50|14053.2|14052.2|14051.4|14050.4|14053.9|14052.9|14049.1|14048.1|117
1646153460000|2022-03-01 16:51:00|14051.2|14050.2|14057.2|14056.2|14059.9|14058.9|14051.1|14050.1|301
1646153470000|2022-03-01 16:51:10|14056.6|14055.6|14060.1|14059.1|14063.6|14062.6|14056.6|14055.6|218
1646153480000|2022-03-01 16:51:20|14061|14060|14061.4|14060.4|14061.7|14060.7|14059|14058|68
1646153490000|2022-03-01 16:51:30|14060.2|14059.2|14062.4|14061.4|14062.7|14061.7|14055.9|14054.9|190
1646153500000|2022-03-01 16:51:40|14062|14061|14057.4|14056.4|14065.2|14064.2|14056.5|14055.5|99
1646153510000|2022-03-01 16:51:50|14057.5|14056.5|14060.1|14059.1|14061.1|14060.1|14056.6|14055.6|60
1646153520000|2022-03-01 16:52:00|14060.7|14059.7|14064.7|14063.7|14064.7|14063.7|14058.9|14057.9|104
1646153530000|2022-03-01 16:52:10|14064.9|14063.9|14064.2|14063.2|14070.9|14069.9|14062.7|14061.7|266
1646153540000|2022-03-01 16:52:20|14064.1|14063.1|14065.2|14064.2|14068.4|14067.4|14063.2|14062.2|136
1646153550000|2022-03-01 16:52:30|14065.4|14064.4|14064.6|14063.6|14071.1|14070.1|14063.7|14062.7|92
1646153560000|2022-03-01 16:52:40|14064.7|14063.7|14058.7|14057.7|14066.5|14065.5|14058.7|14057.7|106
1646153570000|2022-03-01 16:52:50|14058.6|14057.6|14053.7|14052.7|14060.5|14059.5|14051.5|14050.5|157
1646153580000|2022-03-01 16:53:00|14054.6|14053.6|14057.1|14056.1|14060|14059|14053.5|14052.5|88
1646153590000|2022-03-01 16:53:10|14056.9|14055.9|14059.1|14058.1|14061.6|14060.6|14056.7|14055.7|83
1646153600000|2022-03-01 16:53:20|14057.6|14056.6|14059.7|14058.7|14061.9|14060.9|14057.2|14056.2|117
1646153610000|2022-03-01 16:53:30|14058.9|14057.9|14061|14060|14066.9|14065.9|14058.5|14057.5|182
1646153620000|2022-03-01 16:53:40|14060.5|14059.5|14058.4|14057.4|14061.7|14060.7|14057.2|14056.2|58
1646153630000|2022-03-01 16:53:50|14057.5|14056.5|14058.6|14057.6|14059.5|14058.5|14054|14053|147
1646153640000|2022-03-01 16:54:00|14057.9|14056.9|14049|14048|14057.9|14056.9|14046.9|14045.9|231
1646153650000|2022-03-01 16:54:10|14048.9|14047.9|14050.2|14049.2|14051|14050|14047.5|14046.5|161
1646153660000|2022-03-01 16:54:20|14049.7|14048.7|14054.1|14053.1|14055.2|14054.2|14046.2|14045.2|164
1646153670000|2022-03-01 16:54:30|14054|14053|14052.9|14051.9|14056.1|14055.1|14052.2|14051.2|153
1646153680000|2022-03-01 16:54:40|14053|14052|14056.9|14055.9|14057.2|14056.2|14051|14050|99
1646153690000|2022-03-01 16:54:50|14056.6|14055.6|14057.4|14056.4|14062.2|14061.2|14054.7|14053.7|127
1646153700000|2022-03-01 16:55:00|14057.2|14056.2|14055.9|14054.9|14058.6|14057.6|14048.2|14047.2|204
1646153710000|2022-03-01 16:55:10|14055.7|14054.7|14053.5|14052.5|14056.5|14055.5|14048.7|14047.7|81
1646153720000|2022-03-01 16:55:20|14053.1|14052.1|14047.6|14046.6|14053.2|14052.2|14046.5|14045.5|269
1646153730000|2022-03-01 16:55:30|14046.9|14045.9|14043.4|14042.4|14047.2|14046.2|14040.2|14039.2|543
1646153740000|2022-03-01 16:55:40|14044.2|14043.2|14048.5|14047.5|14050.7|14049.7|14044.2|14043.2|164
1646153750000|2022-03-01 16:55:50|14049.1|14048.1|14044.2|14043.2|14050.4|14049.4|14042.6|14041.6|137
1646153760000|2022-03-01 16:56:00|14044.1|14043.1|14034|14033|14044.1|14043.1|14034|14033|626
1646153770000|2022-03-01 16:56:10|14034.2|14033.2|14034|14033|14038.6|14037.6|14031.9|14030.9|283
1646153780000|2022-03-01 16:56:20|14033.9|14032.9|14032|14031|14034|14033|14030.5|14029.5|134
1646153790000|2022-03-01 16:56:30|14031.9|14030.9|14029.7|14028.7|14032.6|14031.6|14026.9|14025.9|262
1646153800000|2022-03-01 16:56:40|14029.6|14028.6|14034.1|14033.1|14037.7|14036.7|14029.4|14028.4|224
1646153810000|2022-03-01 16:56:50|14034.2|14033.2|14029.7|14028.7|14034.2|14033.2|14028.6|14027.6|238
1646153820000|2022-03-01 16:57:00|14030|14029|14037.5|14036.5|14038.6|14037.6|14029.7|14028.7|198
1646153830000|2022-03-01 16:57:10|14037.6|14036.6|14040.1|14039.1|14041.2|14040.2|14036.2|14035.2|127
1646153840000|2022-03-01 16:57:20|14040.4|14039.4|14049.4|14048.4|14051.4|14050.4|14038.4|14037.4|361
1646153850000|2022-03-01 16:57:30|14049.2|14048.2|14052.1|14051.1|14054.7|14053.7|14048.4|14047.4|389
1646153860000|2022-03-01 16:57:40|14052.2|14051.2|14048.1|14047.1|14054.2|14053.2|14045|14044|103
1646153870000|2022-03-01 16:57:50|14049.1|14048.1|14052.2|14051.2|14053.9|14052.9|14048.2|14047.2|100
1646153880000|2022-03-01 16:58:00|14052.1|14051.1|14048.7|14047.7|14053.2|14052.2|14047.2|14046.2|138
1646153890000|2022-03-01 16:58:10|14048.6|14047.6|14050.4|14049.4|14050.4|14049.4|14044.1|14043.1|117
1646153900000|2022-03-01 16:58:20|14050.9|14049.9|14050|14049|14051.6|14050.6|14047.7|14046.7|93
1646153910000|2022-03-01 16:58:30|14049.6|14048.6|14050.9|14049.9|14051.6|14050.6|14048.4|14047.4|48
1646153920000|2022-03-01 16:58:40|14050.7|14049.7|14046.5|14045.5|14051.7|14050.7|14046.1|14045.1|131
1646153930000|2022-03-01 16:58:50|14046.4|14045.4|14049.6|14048.6|14049.7|14048.7|14044.9|14043.9|91
1646153940000|2022-03-01 16:59:00|14049.5|14048.5|14043.7|14042.7|14052.4|14051.4|14041.6|14040.6|102
1646153950000|2022-03-01 16:59:10|14043.6|14042.6|14044.5|14043.5|14049.6|14048.6|14043.6|14042.6|123
1646153960000|2022-03-01 16:59:20|14044.9|14043.9|14048.7|14047.7|14051.2|14050.2|14043.6|14042.6|82
1646153970000|2022-03-01 16:59:30|14048.6|14047.6|14048.6|14047.6|14049.6|14048.6|14047|14046|68
1646153980000|2022-03-01 16:59:40|14049.2|14048.2|14047.2|14046.2|14051|14050|14045.6|14044.6|88
1646153990000|2022-03-01 16:59:50|14047.5|14046.5|14044.6|14043.6|14047.5|14046.5|14043.7|14042.7|64
1646154000000|2022-03-01 17:00:00|14044.4|14043.4|14046.5|14045.5|14046.9|14045.9|14037|14036|193
1646154010000|2022-03-01 17:00:10|14046.6|14045.6|14042.2|14041.2|14050|14049|14042.1|14041.1|90
1646154020000|2022-03-01 17:00:20|14043.4|14042.4|14038.6|14037.6|14046.6|14045.6|14037.9|14036.9|89
1646154030000|2022-03-01 17:00:30|14038.5|14037.5|14040.7|14039.7|14041.7|14040.7|14037|14036|90
1646154040000|2022-03-01 17:00:40|14040.4|14039.4|14039.1|14038.1|14042.4|14041.4|14038.2|14037.2|91
1646154050000|2022-03-01 17:00:50|14039|14038|14047|14046|14047.2|14046.2|14038.4|14037.4|135
1646154060000|2022-03-01 17:01:00|14046.4|14045.4|14049.6|14048.6|14051.6|14050.6|14044.6|14043.6|154
1646154070000|2022-03-01 17:01:10|14049.5|14048.5|14047.6|14046.6|14052.4|14051.4|14046.7|14045.7|96
1646154080000|2022-03-01 17:01:20|14047.9|14046.9|14057.2|14056.2|14057.2|14056.2|14047.9|14046.9|217
1646154090000|2022-03-01 17:01:30|14056.4|14055.4|14050.2|14049.2|14056.4|14055.4|14050|14049|104
1646154100000|2022-03-01 17:01:40|14050.4|14049.4|14051.1|14050.1|14054.9|14053.9|14050.4|14049.4|149
1646154110000|2022-03-01 17:01:50|14051.2|14050.2|14046.6|14045.6|14053.9|14052.9|14046.4|14045.4|167
1646154120000|2022-03-01 17:02:00|14046|14045|14043.2|14042.2|14047.7|14046.7|14039.6|14038.6|157
1646154130000|2022-03-01 17:02:10|14042.7|14041.7|14039.4|14038.4|14043.2|14042.2|14035.6|14034.6|243
1646154140000|2022-03-01 17:02:20|14039.1|14038.1|14044|14043|14044.1|14043.1|14038|14037|133
1646154150000|2022-03-01 17:02:30|14044.4|14043.4|14033.7|14032.7|14044.4|14043.4|14032.7|14031.7|183
1646154160000|2022-03-01 17:02:40|14034|14033|14031|14030|14035.2|14034.2|14030.6|14029.6|152
1646154170000|2022-03-01 17:02:50|14031.1|14030.1|14032.7|14031.7|14033|14032|14029.5|14028.5|180
1646154180000|2022-03-01 17:03:00|14032.5|14031.5|14034.9|14033.9|14036.9|14035.9|14031.4|14030.4|112
1646154190000|2022-03-01 17:03:10|14036.2|14035.2|14034.6|14033.6|14039.1|14038.1|14034.5|14033.5|133
1646154200000|2022-03-01 17:03:20|14034.1|14033.1|14039.4|14038.4|14042.4|14041.4|14033|14032|544
1646154210000|2022-03-01 17:03:30|14039.7|14038.7|14040.7|14039.7|14042.9|14041.9|14037|14036|102
1646154220000|2022-03-01 17:03:40|14040.9|14039.9|14040.2|14039.2|14043.2|14042.2|14038.9|14037.9|99
1646154230000|2022-03-01 17:03:50|14039.7|14038.7|14034.7|14033.7|14040.2|14039.2|14034.6|14033.6|87
1646154240000|2022-03-01 17:04:00|14034.9|14033.9|14032|14031|14034.9|14033.9|14031.7|14030.7|85
1646154250000|2022-03-01 17:04:10|14032.9|14031.9|14036.1|14035.1|14036.6|14035.6|14030.2|14029.2|108
1646154260000|2022-03-01 17:04:20|14036|14035|14034|14033|14036.1|14035.1|14030.4|14029.4|68
1646154270000|2022-03-01 17:04:30|14034.1|14033.1|14041|14040|14043.6|14042.6|14034.1|14033.1|379
1646154280000|2022-03-01 17:04:40|14041.5|14040.5|14035.6|14034.6|14041.5|14040.5|14035.1|14034.1|171
1646154290000|2022-03-01 17:04:50|14034.2|14033.2|14037.9|14036.9|14037.9|14036.9|14032.6|14031.6|126
1646154300000|2022-03-01 17:05:00|14038|14037|14047.9|14046.9|14049.7|14048.7|14038|14037|247
1646154310000|2022-03-01 17:05:10|14048.1|14047.1|14045.9|14044.9|14049.5|14048.5|14043.9|14042.9|135
1646154320000|2022-03-01 17:05:20|14045.1|14044.1|14038.6|14037.6|14045.5|14044.5|14038.6|14037.6|109
1646154330000|2022-03-01 17:05:30|14038.5|14037.5|14035.2|14034.2|14038.5|14037.5|14033.5|14032.5|158
1646154340000|2022-03-01 17:05:40|14035.4|14034.4|14038.7|14037.7|14039.6|14038.6|14034|14033|52
1646154350000|2022-03-01 17:05:50|14037.2|14036.2|14042.4|14041.4|14044.1|14043.1|14036.9|14035.9|125
1646154360000|2022-03-01 17:06:00|14042.5|14041.5|14036|14035|14043.5|14042.5|14035.6|14034.6|123
1646154370000|2022-03-01 17:06:10|14035.9|14034.9|14040|14039|14042.5|14041.5|14035.7|14034.7|120
1646154380000|2022-03-01 17:06:20|14039.7|14038.7|14042|14041|14045.7|14044.7|14038.6|14037.6|104
1646154390000|2022-03-01 17:06:30|14041.9|14040.9|14050.7|14049.7|14051.7|14050.7|14041.9|14040.9|116
1646154400000|2022-03-01 17:06:40|14050.6|14049.6|14046.1|14045.1|14051.6|14050.6|14044.7|14043.7|157
1646154410000|2022-03-01 17:06:50|14045.9|14044.9|14047.7|14046.7|14049.7|14048.7|14044.7|14043.7|107
1646154420000|2022-03-01 17:07:00|14047.4|14046.4|14044.9|14043.9|14047.6|14046.6|14040.5|14039.5|115
1646154430000|2022-03-01 17:07:10|14044.7|14043.7|14045.5|14044.5|14049.5|14048.5|14044.4|14043.4|98
1646154440000|2022-03-01 17:07:20|14045.4|14044.4|14042.7|14041.7|14048.7|14047.7|14042.6|14041.6|74
1646154450000|2022-03-01 17:07:30|14041.9|14040.9|14035.6|14034.6|14041.9|14040.9|14034.1|14033.1|118
1646154460000|2022-03-01 17:07:40|14035.2|14034.2|14032|14031|14036.9|14035.9|14031.4|14030.4|205
1646154470000|2022-03-01 17:07:50|14031.7|14030.7|14031.7|14030.7|14035.1|14034.1|14031.5|14030.5|59
1646154480000|2022-03-01 17:08:00|14031.9|14030.9|14031.4|14030.4|14037.7|14036.7|14029.7|14028.7|301
1646154490000|2022-03-01 17:08:10|14031|14030|14023.4|14022.4|14032.7|14031.7|14020.6|14019.6|500
1646154500000|2022-03-01 17:08:20|14022.9|14021.9|14023.2|14022.2|14024.9|14023.9|14020.2|14019.2|308
1646154510000|2022-03-01 17:08:30|14023.1|14022.1|14025.9|14024.9|14027.2|14026.2|14022.2|14021.2|137
1646154520000|2022-03-01 17:08:40|14025.7|14024.7|14017.5|14016.5|14026|14025|14017.5|14016.5|259
1646154530000|2022-03-01 17:08:50|14017.1|14016.1|14014.5|14013.5|14018.1|14017.1|14013.9|14012.9|246
1646154540000|2022-03-01 17:09:00|14014.2|14013.2|14016.9|14015.9|14017|14016|14014.2|14013.2|140
1646154550000|2022-03-01 17:09:10|14016.7|14015.7|14015.4|14014.4|14017.6|14016.6|14015|14014|202
1646154560000|2022-03-01 17:09:20|14015.7|14014.7|14018.9|14017.9|14021.2|14020.2|14015.1|14014.1|292
1646154570000|2022-03-01 17:09:30|14018.2|14017.2|14019.6|14018.6|14019.7|14018.7|14016.1|14015.1|124
1646154580000|2022-03-01 17:09:40|14019|14018|14018.7|14017.7|14022|14021|14018|14017|145
1646154590000|2022-03-01 17:09:50|14018.2|14017.2|14015.2|14014.2|14019.4|14018.4|14015.2|14014.2|98
1646154600000|2022-03-01 17:10:00|14015|14014|14015.2|14014.2|14016.4|14015.4|14014.1|14013.1|140
1646154610000|2022-03-01 17:10:10|14015|14014|14011.4|14010.4|14018.5|14017.5|14011.2|14010.2|419
1646154620000|2022-03-01 17:10:20|14011.2|14010.2|14021|14020|14021.5|14020.5|14010.5|14009.5|239
1646154630000|2022-03-01 17:10:30|14021.1|14020.1|14010.6|14009.6|14024.6|14023.6|14010.6|14009.6|198
1646154640000|2022-03-01 17:10:40|14010.7|14009.7|14009.7|14008.7|14013.5|14012.5|14009.6|14008.6|223
1646154650000|2022-03-01 17:10:50|14009.6|14008.6|14011.5|14010.5|14012.4|14011.4|14008.2|14007.2|322
1646154660000|2022-03-01 17:11:00|14011.6|14010.6|14012.9|14011.9|14014.7|14013.7|14008|14007|163
1646154670000|2022-03-01 17:11:10|14012.7|14011.7|14010.7|14009.7|14015.9|14014.9|14010.6|14009.6|104
1646154680000|2022-03-01 17:11:20|14011.1|14010.1|14015.4|14014.4|14017.2|14016.2|14010.5|14009.5|119
1646154690000|2022-03-01 17:11:30|14015.1|14014.1|14015.5|14014.5|14019.2|14018.2|14012|14011|204
1646154700000|2022-03-01 17:11:40|14015.4|14014.4|14016.9|14015.9|14019.7|14018.7|14015|14014|130
1646154710000|2022-03-01 17:11:50|14015.7|14014.7|14014.6|14013.6|14019.7|14018.7|14014.6|14013.6|106
1646154720000|2022-03-01 17:12:00|14014.4|14013.4|14013.2|14012.2|14016|14015|14012|14011|109
1646154730000|2022-03-01 17:12:10|14013.9|14012.9|14011|14010|14014.5|14013.5|14008.1|14007.1|166
1646154740000|2022-03-01 17:12:20|14011.1|14010.1|14008.2|14007.2|14011.1|14010.1|14006.9|14005.9|86
1646154750000|2022-03-01 17:12:30|14008.9|14007.9|14014.6|14013.6|14015.4|14014.4|14008.5|14007.5|101
1646154760000|2022-03-01 17:12:40|14014.7|14013.7|14013.1|14012.1|14016.4|14015.4|14012.7|14011.7|38
1646154770000|2022-03-01 17:12:50|14013.2|14012.2|14017.6|14016.6|14017.7|14016.7|14011.9|14010.9|58
1646154780000|2022-03-01 17:13:00|14017.7|14016.7|14024.7|14023.7|14026|14025|14017.2|14016.2|330
1646154790000|2022-03-01 17:13:10|14025.1|14024.1|14031.2|14030.2|14031.4|14030.4|14025.1|14024.1|319
1646154800000|2022-03-01 17:13:20|14030.6|14029.6|14039.5|14038.5|14039.5|14038.5|14029.1|14028.1|418
1646154810000|2022-03-01 17:13:30|14039.2|14038.2|14037.1|14036.1|14042.4|14041.4|14035.5|14034.5|348
1646154820000|2022-03-01 17:13:40|14036.5|14035.5|14037.2|14036.2|14037.2|14036.2|14032|14031|310
1646154830000|2022-03-01 17:13:50|14037.1|14036.1|14032|14031|14037.7|14036.7|14030.9|14029.9|84
1646154840000|2022-03-01 17:14:00|14031.9|14030.9|14035.2|14034.2|14040.2|14039.2|14031.1|14030.1|121
1646154850000|2022-03-01 17:14:10|14037.7|14036.7|14039.5|14038.5|14041|14040|14035.6|14034.6|201
1646154860000|2022-03-01 17:14:20|14039.6|14038.6|14046.6|14045.6|14046.6|14045.6|14038.2|14037.2|187
1646154870000|2022-03-01 17:14:30|14046.4|14045.4|14044.7|14043.7|14049.2|14048.2|14043.5|14042.5|313
1646154880000|2022-03-01 17:14:40|14044.2|14043.2|14044.6|14043.6|14046.4|14045.4|14042.6|14041.6|208
1646154890000|2022-03-01 17:14:50|14044.7|14043.7|14048.5|14047.5|14051.7|14050.7|14044.5|14043.5|305
1646154900000|2022-03-01 17:15:00|14047.1|14046.1|14042.9|14041.9|14047.1|14046.1|14037.5|14036.5|364
1646154910000|2022-03-01 17:15:10|14042.5|14041.5|14041.7|14040.7|14043.4|14042.4|14038.4|14037.4|106
1646154920000|2022-03-01 17:15:20|14042.2|14041.2|14045.2|14044.2|14048.2|14047.2|14042.2|14041.2|175
1646154930000|2022-03-01 17:15:30|14045.1|14044.1|14041.7|14040.7|14047.2|14046.2|14041.7|14040.7|82
1646154940000|2022-03-01 17:15:40|14041.9|14040.9|14037.5|14036.5|14042|14041|14034.2|14033.2|187
1646154950000|2022-03-01 17:15:50|14037.6|14036.6|14040|14039|14040.1|14039.1|14036.1|14035.1|128
1646154960000|2022-03-01 17:16:00|14043.5|14042.5|14039|14038|14044.5|14043.5|14036.6|14035.6|179
1646154970000|2022-03-01 17:16:10|14039.1|14038.1|14040|14039|14041.9|14040.9|14036.7|14035.7|74
1646154980000|2022-03-01 17:16:20|14039.9|14038.9|14043.9|14042.9|14047|14046|14039.7|14038.7|188
1646154990000|2022-03-01 17:16:30|14044|14043|14049|14048|14050.5|14049.5|14044|14043|158
1646155000000|2022-03-01 17:16:40|14049.1|14048.1|14055|14054|14055.4|14054.4|14049.1|14048.1|256
1646155010000|2022-03-01 17:16:50|14054.9|14053.9|14054.9|14053.9|14056.6|14055.6|14051.6|14050.6|244
1646155020000|2022-03-01 17:17:00|14055|14054|14058.4|14057.4|14061.5|14060.5|14054.2|14053.2|367
1646155030000|2022-03-01 17:17:10|14058.5|14057.5|14055.9|14054.9|14058.9|14057.9|14054.4|14053.4|172
1646155040000|2022-03-01 17:17:20|14056|14055|14056.1|14055.1|14057.6|14056.6|14054|14053|99
1646155050000|2022-03-01 17:17:30|14056.2|14055.2|14058.6|14057.6|14060.6|14059.6|14056.1|14055.1|160
1646155060000|2022-03-01 17:17:40|14058.5|14057.5|14063.4|14062.4|14063.7|14062.7|14058.4|14057.4|353
1646155070000|2022-03-01 17:17:50|14063.2|14062.2|14061.7|14060.7|14068.9|14067.9|14061.5|14060.5|417
1646155080000|2022-03-01 17:18:00|14061.9|14060.9|14065.5|14064.5|14066.2|14065.2|14061.2|14060.2|145
1646155090000|2022-03-01 17:18:10|14066.2|14065.2|14069|14068|14070.6|14069.6|14066.2|14065.2|248
1646155100000|2022-03-01 17:18:20|14068.2|14067.2|14070.6|14069.6|14072.1|14071.1|14068.2|14067.2|319
1646155110000|2022-03-01 17:18:30|14070.5|14069.5|14073|14072|14074.4|14073.4|14069.4|14068.4|316
1646155120000|2022-03-01 17:18:40|14072.9|14071.9|14071.6|14070.6|14076.1|14075.1|14069.7|14068.7|380
1646155130000|2022-03-01 17:18:50|14071.5|14070.5|14074.7|14073.7|14081.7|14080.7|14071|14070|408
1646155140000|2022-03-01 17:19:00|14074.9|14073.9|14075.9|14074.9|14079.7|14078.7|14074.6|14073.6|172
1646155150000|2022-03-01 17:19:10|14076|14075|14076.5|14075.5|14078.6|14077.6|14074.4|14073.4|191
1646155160000|2022-03-01 17:19:20|14076.4|14075.4|14075.1|14074.1|14076.7|14075.7|14072.9|14071.9|125
1646155170000|2022-03-01 17:19:30|14075|14074|14073.7|14072.7|14075|14074|14070.7|14069.7|192
1646155180000|2022-03-01 17:19:40|14073|14072|14070.2|14069.2|14073.2|14072.2|14069.5|14068.5|119
1646155190000|2022-03-01 17:19:50|14070.1|14069.1|14071.7|14070.7|14072.4|14071.4|14069.1|14068.1|143
1646155200000|2022-03-01 17:20:00|14071.6|14070.6|14070.6|14069.6|14077.2|14076.2|14068.1|14067.1|297
1646155210000|2022-03-01 17:20:10|14070.7|14069.7|14068.4|14067.4|14072.2|14071.2|14067.7|14066.7|112
1646155220000|2022-03-01 17:20:20|14068.9|14067.9|14067.5|14066.5|14070|14069|14063.9|14062.9|328
1646155230000|2022-03-01 17:20:30|14068|14067|14067.1|14066.1|14070.4|14069.4|14066.6|14065.6|86
1646155240000|2022-03-01 17:20:40|14067|14066|14064.2|14063.2|14067.9|14066.9|14063.9|14062.9|106
1646155250000|2022-03-01 17:20:50|14064.5|14063.5|14067.2|14066.2|14068.4|14067.4|14062.4|14061.4|140
1646155260000|2022-03-01 17:21:00|14066.9|14065.9|14063|14062|14067.5|14066.5|14061.9|14060.9|111
1646155270000|2022-03-01 17:21:10|14064|14063|14064|14063|14064|14063|14061.4|14060.4|103
1646155280000|2022-03-01 17:21:20|14063.7|14062.7|14073.4|14072.4|14073.7|14072.7|14063.7|14062.7|137
1646155290000|2022-03-01 17:21:30|14074.4|14073.4|14069.5|14068.5|14074.9|14073.9|14068.5|14067.5|100
1646155300000|2022-03-01 17:21:40|14069.1|14068.1|14064.9|14063.9|14069.4|14068.4|14063.7|14062.7|40
1646155310000|2022-03-01 17:21:50|14064.7|14063.7|14059.9|14058.9|14065.5|14064.5|14059.5|14058.5|84
1646155320000|2022-03-01 17:22:00|14060|14059|14060.4|14059.4|14060.6|14059.6|14054.1|14053.1|224
1646155330000|2022-03-01 17:22:10|14061.1|14060.1|14064.9|14063.9|14065.9|14064.9|14061.1|14060.1|83
1646155340000|2022-03-01 17:22:20|14064.5|14063.5|14063.4|14062.4|14065.6|14064.6|14061.4|14060.4|62
1646155350000|2022-03-01 17:22:30|14063.5|14062.5|14063.4|14062.4|14064.5|14063.5|14061.1|14060.1|82
1646155360000|2022-03-01 17:22:40|14064.2|14063.2|14066.5|14065.5|14067.9|14066.9|14063.4|14062.4|113
1646155370000|2022-03-01 17:22:50|14066.6|14065.6|14068.2|14067.2|14069.6|14068.6|14066|14065|78
1646155380000|2022-03-01 17:23:00|14068.1|14067.1|14070.9|14069.9|14072.1|14071.1|14067.2|14066.2|109
1646155390000|2022-03-01 17:23:10|14071.1|14070.1|14070.9|14069.9|14071.6|14070.6|14068.6|14067.6|61
1646155400000|2022-03-01 17:23:20|14070.1|14069.1|14064.4|14063.4|14070.1|14069.1|14062.4|14061.4|114
1646155410000|2022-03-01 17:23:30|14064|14063|14060.7|14059.7|14065.5|14064.5|14060.6|14059.6|93
1646155420000|2022-03-01 17:23:40|14060.6|14059.6|14058.6|14057.6|14061.6|14060.6|14056.9|14055.9|126
1646155430000|2022-03-01 17:23:50|14059.4|14058.4|14057.5|14056.5|14060.5|14059.5|14056|14055|83
1646155440000|2022-03-01 17:24:00|14057.4|14056.4|14058.6|14057.6|14060.6|14059.6|14054.9|14053.9|133
1646155450000|2022-03-01 17:24:10|14058.7|14057.7|14050.2|14049.2|14060.6|14059.6|14050.2|14049.2|171
1646155460000|2022-03-01 17:24:20|14049|14048|14054.5|14053.5|14057.5|14056.5|14048.7|14047.7|227
1646155470000|2022-03-01 17:24:30|14054.4|14053.4|14053.6|14052.6|14054.4|14053.4|14049.2|14048.2|107
1646155480000|2022-03-01 17:24:40|14053.1|14052.1|14058.7|14057.7|14058.7|14057.7|14052.1|14051.1|79
1646155490000|2022-03-01 17:24:50|14058.9|14057.9|14060.7|14059.7|14064|14063|14057.2|14056.2|115
1646155500000|2022-03-01 17:25:00|14060.6|14059.6|14063.1|14062.1|14064.2|14063.2|14058.2|14057.2|85
1646155510000|2022-03-01 17:25:10|14063.5|14062.5|14062.5|14061.5|14065.2|14064.2|14058.5|14057.5|58
1646155520000|2022-03-01 17:25:20|14062.6|14061.6|14062.7|14061.7|14067.1|14066.1|14062.5|14061.5|80
1646155530000|2022-03-01 17:25:30|14062.9|14061.9|14056.7|14055.7|14063.1|14062.1|14055.1|14054.1|98
1646155540000|2022-03-01 17:25:40|14056.6|14055.6|14054.1|14053.1|14057.2|14056.2|14053.2|14052.2|71
1646155550000|2022-03-01 17:25:50|14054.2|14053.2|14051.5|14050.5|14054.7|14053.7|14050.2|14049.2|81
1646155560000|2022-03-01 17:26:00|14048.5|14047.5|14050.9|14049.9|14052.6|14051.6|14044.9|14043.9|215
1646155570000|2022-03-01 17:26:10|14050.7|14049.7|14052.4|14051.4|14054.1|14053.1|14048.9|14047.9|118
1646155580000|2022-03-01 17:26:20|14052.1|14051.1|14055|14054|14056.4|14055.4|14050.1|14049.1|95
1646155590000|2022-03-01 17:26:30|14054.7|14053.7|14055.5|14054.5|14058.4|14057.4|14054.2|14053.2|99
1646155600000|2022-03-01 17:26:40|14055.1|14054.1|14048.7|14047.7|14055.6|14054.6|14048.1|14047.1|81
1646155610000|2022-03-01 17:26:50|14049.1|14048.1|14050.5|14049.5|14052.5|14051.5|14046.6|14045.6|74
1646155620000|2022-03-01 17:27:00|14050.4|14049.4|14054|14053|14054|14053|14047.2|14046.2|122
1646155630000|2022-03-01 17:27:10|14054.5|14053.5|14055.2|14054.2|14057.2|14056.2|14054.5|14053.5|89
1646155640000|2022-03-01 17:27:20|14056.2|14055.2|14058|14057|14058.9|14057.9|14056.1|14055.1|82
1646155650000|2022-03-01 17:27:30|14057.6|14056.6|14066.4|14065.4|14068|14067|14057.6|14056.6|133
1646155660000|2022-03-01 17:27:40|14066.2|14065.2|14065.5|14064.5|14067|14066|14062.1|14061.1|82
1646155670000|2022-03-01 17:27:50|14066.9|14065.9|14071.9|14070.9|14072.4|14071.4|14065.6|14064.6|110
1646155680000|2022-03-01 17:28:00|14072|14071|14067.6|14066.6|14072|14071|14067.1|14066.1|61
1646155690000|2022-03-01 17:28:10|14066.7|14065.7|14070.7|14069.7|14070.9|14069.9|14065.1|14064.1|121
1646155700000|2022-03-01 17:28:20|14070.9|14069.9|14065.1|14064.1|14070.9|14069.9|14063.2|14062.2|83
1646155710000|2022-03-01 17:28:30|14065.6|14064.6|14064.1|14063.1|14065.6|14064.6|14059.9|14058.9|74
1646155720000|2022-03-01 17:28:40|14064.6|14063.6|14065.9|14064.9|14066.1|14065.1|14063.5|14062.5|41
1646155730000|2022-03-01 17:28:50|14065.7|14064.7|14071.2|14070.2|14071.6|14070.6|14064.5|14063.5|76
1646155740000|2022-03-01 17:29:00|14071.5|14070.5|14073.6|14072.6|14075.6|14074.6|14071.2|14070.2|186
1646155750000|2022-03-01 17:29:10|14073.5|14072.5|14073.9|14072.9|14076|14075|14073.4|14072.4|104
1646155760000|2022-03-01 17:29:20|14073.6|14072.6|14067.5|14066.5|14076.6|14075.6|14067|14066|133
1646155770000|2022-03-01 17:29:30|14067.4|14066.4|14064|14063|14069.4|14068.4|14063.6|14062.6|86
1646155780000|2022-03-01 17:29:40|14063.7|14062.7|14062.6|14061.6|14065.5|14064.5|14061|14060|67
1646155790000|2022-03-01 17:29:50|14062.5|14061.5|14065.6|14064.6|14066.5|14065.5|14062.5|14061.5|66
1646155800000|2022-03-01 17:30:00|14065.5|14064.5|14055.7|14054.7|14065.5|14064.5|14055.4|14054.4|156
1646155810000|2022-03-01 17:30:10|14055.6|14054.6|14055.7|14054.7|14058.4|14057.4|14053.6|14052.6|89
1646155820000|2022-03-01 17:30:20|14056.5|14055.5|14054.9|14053.9|14056.6|14055.6|14053|14052|70
1646155830000|2022-03-01 17:30:30|14055.4|14054.4|14058.7|14057.7|14059.4|14058.4|14054.5|14053.5|63
1646155840000|2022-03-01 17:30:40|14058.9|14057.9|14054.7|14053.7|14062.6|14061.6|14054.7|14053.7|77
1646155850000|2022-03-01 17:30:50|14054.1|14053.1|14054|14053|14056.5|14055.5|14052.1|14051.1|54
1646155860000|2022-03-01 17:31:00|14055|14054|14051.2|14050.2|14055.2|14054.2|14049.7|14048.7|132
1646155870000|2022-03-01 17:31:10|14051|14050|14049.5|14048.5|14052.1|14051.1|14046.1|14045.1|180
1646155880000|2022-03-01 17:31:20|14049.7|14048.7|14053.5|14052.5|14055.7|14054.7|14049.5|14048.5|70
1646155890000|2022-03-01 17:31:30|14053.4|14052.4|14058.1|14057.1|14058.5|14057.5|14053.2|14052.2|52
1646155900000|2022-03-01 17:31:40|14057.7|14056.7|14054.7|14053.7|14058|14057|14052.7|14051.7|45
1646155910000|2022-03-01 17:31:50|14054.6|14053.6|14058.5|14057.5|14059.1|14058.1|14053.5|14052.5|66
1646155920000|2022-03-01 17:32:00|14060|14059|14051.5|14050.5|14060|14059|14051.1|14050.1|116
1646155930000|2022-03-01 17:32:10|14051.2|14050.2|14047.2|14046.2|14053.2|14052.2|14046.5|14045.5|86
1646155940000|2022-03-01 17:32:20|14047.4|14046.4|14047.4|14046.4|14051.6|14050.6|14047.1|14046.1|66
1646155950000|2022-03-01 17:32:30|14047.2|14046.2|14050.5|14049.5|14050.5|14049.5|14046.7|14045.7|75
1646155960000|2022-03-01 17:32:40|14050|14049|14053.6|14052.6|14054.7|14053.7|14049.1|14048.1|55
1646155970000|2022-03-01 17:32:50|14053.5|14052.5|14055|14054|14055.7|14054.7|14051.7|14050.7|36
1646155980000|2022-03-01 17:33:00|14055.5|14054.5|14059.2|14058.2|14060|14059|14055.1|14054.1|101
1646155990000|2022-03-01 17:33:10|14059|14058|14073.7|14072.7|14074.1|14073.1|14059|14058|260
1646156000000|2022-03-01 17:33:20|14073.9|14072.9|14072|14071|14077|14076|14072|14071|198
1646156010000|2022-03-01 17:33:30|14073|14072|14079|14078|14084.2|14083.2|14072.1|14071.1|314
1646156020000|2022-03-01 17:33:40|14078.5|14077.5|14076.7|14075.7|14079.1|14078.1|14075.7|14074.7|233
1646156030000|2022-03-01 17:33:50|14077|14076|14079.5|14078.5|14079.7|14078.7|14076.5|14075.5|104
1646156040000|2022-03-01 17:34:00|14079.4|14078.4|14075.2|14074.2|14080.1|14079.1|14072.1|14071.1|204
1646156050000|2022-03-01 17:34:10|14074.1|14073.1|14074.5|14073.5|14075.2|14074.2|14068.6|14067.6|99
1646156060000|2022-03-01 17:34:20|14075.6|14074.6|14069.4|14068.4|14076.2|14075.2|14068.6|14067.6|83
1646156070000|2022-03-01 17:34:30|14069.7|14068.7|14067.5|14066.5|14071.7|14070.7|14066.9|14065.9|107
1646156080000|2022-03-01 17:34:40|14067.6|14066.6|14063.4|14062.4|14068.9|14067.9|14061.9|14060.9|94
1646156090000|2022-03-01 17:34:50|14064.1|14063.1|14064.6|14063.6|14066.6|14065.6|14062.7|14061.7|77
1646156100000|2022-03-01 17:35:00|14064.4|14063.4|14063.6|14062.6|14069.6|14068.6|14063.6|14062.6|93
1646156110000|2022-03-01 17:35:10|14063.7|14062.7|14059.6|14058.6|14065.7|14064.7|14059.6|14058.6|122
1646156120000|2022-03-01 17:35:20|14059.7|14058.7|14059|14058|14060.9|14059.9|14056.9|14055.9|137
1646156130000|2022-03-01 17:35:30|14059.1|14058.1|14059|14058|14060.7|14059.7|14056.6|14055.6|100
1646156140000|2022-03-01 17:35:40|14059.1|14058.1|14060.9|14059.9|14060.9|14059.9|14056|14055|40
1646156150000|2022-03-01 17:35:50|14060.7|14059.7|14061|14060|14061|14060|14057|14056|48
1646156160000|2022-03-01 17:36:00|14061.2|14060.2|14064|14063|14067.7|14066.7|14060|14059|120
1646156170000|2022-03-01 17:36:10|14064.2|14063.2|14058|14057|14067.5|14066.5|14057.9|14056.9|71
1646156180000|2022-03-01 17:36:20|14058.1|14057.1|14053.9|14052.9|14058.2|14057.2|14053.9|14052.9|88
1646156190000|2022-03-01 17:36:30|14054.2|14053.2|14053.1|14052.1|14054.7|14053.7|14049.9|14048.9|91
1646156200000|2022-03-01 17:36:40|14053|14052|14052.4|14051.4|14054.9|14053.9|14051.4|14050.4|61
1646156210000|2022-03-01 17:36:50|14052.5|14051.5|14049.5|14048.5|14052.9|14051.9|14048|14047|168
1646156220000|2022-03-01 17:37:00|14049.1|14048.1|14052.2|14051.2|14053.7|14052.7|14048.5|14047.5|92
1646156230000|2022-03-01 17:37:10|14052.4|14051.4|14053|14052|14053.6|14052.6|14049.4|14048.4|82
1646156240000|2022-03-01 17:37:20|14053.1|14052.1|14048.5|14047.5|14054.2|14053.2|14048|14047|55
1646156250000|2022-03-01 17:37:30|14048.4|14047.4|14051.1|14050.1|14052|14051|14044.1|14043.1|129
1646156260000|2022-03-01 17:37:40|14051.7|14050.7|14047.4|14046.4|14051.7|14050.7|14046|14045|80
1646156270000|2022-03-01 17:37:50|14047.7|14046.7|14051.9|14050.9|14052|14051|14046.5|14045.5|42
1646156280000|2022-03-01 17:38:00|14052.2|14051.2|14055.2|14054.2|14058.2|14057.2|14051.2|14050.2|131
1646156290000|2022-03-01 17:38:10|14054.9|14053.9|14057|14056|14057.2|14056.2|14053.2|14052.2|52
1646156300000|2022-03-01 17:38:20|14056.7|14055.7|14049.5|14048.5|14056.9|14055.9|14048.9|14047.9|67
1646156310000|2022-03-01 17:38:30|14050.2|14049.2|14048|14047|14050.4|14049.4|14045.7|14044.7|87
1646156320000|2022-03-01 17:38:40|14048.1|14047.1|14050|14049|14050.1|14049.1|14046|14045|41
1646156330000|2022-03-01 17:38:50|14050.1|14049.1|14047.2|14046.2|14050.2|14049.2|14045.7|14044.7|79
1646156340000|2022-03-01 17:39:00|14047.4|14046.4|14045.9|14044.9|14054.5|14053.5|14045.9|14044.9|56
1646156350000|2022-03-01 17:39:10|14045.7|14044.7|14047.1|14046.1|14050.2|14049.2|14045.7|14044.7|41
1646156360000|2022-03-01 17:39:20|14047|14046|14048.2|14047.2|14050|14049|14046.1|14045.1|25
1646156370000|2022-03-01 17:39:30|14047.7|14046.7|14049.7|14048.7|14051.2|14050.2|14045.7|14044.7|35
1646156380000|2022-03-01 17:39:40|14049.5|14048.5|14047.2|14046.2|14052.4|14051.4|14047.2|14046.2|35
1646156390000|2022-03-01 17:39:50|14047.4|14046.4|14049.7|14048.7|14050.2|14049.2|14046.9|14045.9|63
1646156400000|2022-03-01 17:40:00|14048.2|14047.2|14059.3|14058.3|14060.4|14059.4|14047|14046|146
1646156410000|2022-03-01 17:40:10|14059.7|14058.7|14057.2|14056.2|14063.2|14062.2|14053.9|14052.9|111
1646156420000|2022-03-01 17:40:20|14057|14056|14061|14060|14063.8|14062.8|14056.3|14055.3|128
1646156430000|2022-03-01 17:40:30|14061.3|14060.3|14058.9|14057.9|14062.3|14061.3|14058.2|14057.2|69
1646156440000|2022-03-01 17:40:40|14058.7|14057.7|14053.4|14052.4|14060.3|14059.3|14052.2|14051.2|72
1646156450000|2022-03-01 17:40:50|14053.5|14052.5|14052.4|14051.4|14055.2|14054.2|14051.3|14050.3|54
1646156460000|2022-03-01 17:41:00|14051.7|14050.7|14051.5|14050.5|14057.2|14056.2|14049.7|14048.7|66
1646156470000|2022-03-01 17:41:10|14051.7|14050.7|14057.8|14056.8|14058.3|14057.3|14051.5|14050.5|53
1646156480000|2022-03-01 17:41:20|14056.7|14055.7|14059.8|14058.8|14060.5|14059.5|14055.7|14054.7|85
1646156490000|2022-03-01 17:41:30|14059.5|14058.5|14060.2|14059.2|14061.3|14060.3|14059.2|14058.2|30
1646156500000|2022-03-01 17:41:40|14060.7|14059.7|14062.5|14061.5|14064|14063|14059.7|14058.7|80
1646156510000|2022-03-01 17:41:50|14063|14062|14064.5|14063.5|14068.3|14067.3|14061.9|14060.9|110
1646156520000|2022-03-01 17:42:00|14064.7|14063.7|14066.4|14065.4|14070.4|14069.4|14062.7|14061.7|98
1646156530000|2022-03-01 17:42:10|14066.7|14065.7|14065.3|14064.3|14068.9|14067.9|14063.8|14062.8|52
1646156540000|2022-03-01 17:42:20|14065.2|14064.2|14066.2|14065.2|14066.4|14065.4|14063.2|14062.2|47
1646156550000|2022-03-01 17:42:30|14066.3|14065.3|14060.4|14059.4|14066.3|14065.3|14058.9|14057.9|70
1646156560000|2022-03-01 17:42:40|14059.9|14058.9|14060.8|14059.8|14063|14062|14059.3|14058.3|66
1646156570000|2022-03-01 17:42:50|14061.2|14060.2|14066.2|14065.2|14066.2|14065.2|14060.7|14059.7|53
1646156580000|2022-03-01 17:43:00|14066|14065|14064.4|14063.4|14068.2|14067.2|14061.2|14060.2|85
1646156590000|2022-03-01 17:43:10|14064.5|14063.5|14057|14056|14064.5|14063.5|14054|14053|132
1646156600000|2022-03-01 17:43:20|14057.2|14056.2|14059.7|14058.7|14059.9|14058.9|14056.2|14055.2|51
1646156610000|2022-03-01 17:43:30|14059.8|14058.8|14062.2|14061.2|14062.9|14061.9|14059.3|14058.3|39
1646156620000|2022-03-01 17:43:40|14062.3|14061.3|14069.3|14068.3|14069.3|14068.3|14061.8|14060.8|61
1646156630000|2022-03-01 17:43:50|14069.4|14068.4|14071|14070|14072.5|14071.5|14069|14068|149
1646156640000|2022-03-01 17:44:00|14071.2|14070.2|14074.2|14073.2|14074.2|14073.2|14070.5|14069.5|106
1646156650000|2022-03-01 17:44:10|14074.3|14073.3|14068.9|14067.9|14076.4|14075.4|14068.7|14067.7|171
1646156660000|2022-03-01 17:44:20|14069|14068|14072.5|14071.5|14072.8|14071.8|14068.2|14067.2|62
1646156670000|2022-03-01 17:44:30|14072.7|14071.7|14075.7|14074.7|14077.9|14076.9|14072.7|14071.7|165
1646156680000|2022-03-01 17:44:40|14075.3|14074.3|14073.5|14072.5|14075.7|14074.7|14072.3|14071.3|54
1646156690000|2022-03-01 17:44:50|14074.4|14073.4|14078.3|14077.3|14079|14078|14073.7|14072.7|78
1646156700000|2022-03-01 17:45:00|14077.8|14076.8|14078.2|14077.2|14080.9|14079.9|14075.4|14074.4|249
1646156710000|2022-03-01 17:45:10|14078|14077|14070|14069|14078|14077|14070|14069|123
1646156720000|2022-03-01 17:45:20|14069.8|14068.8|14071|14070|14071.9|14070.9|14065.7|14064.7|167
1646156730000|2022-03-01 17:45:30|14071.3|14070.3|14068.8|14067.8|14071.4|14070.4|14067.4|14066.4|49
1646156740000|2022-03-01 17:45:40|14069.3|14068.3|14071.5|14070.5|14071.5|14070.5|14067.4|14066.4|53
1646156750000|2022-03-01 17:45:50|14071.7|14070.7|14071.8|14070.8|14074.2|14073.2|14070.5|14069.5|54
1646156760000|2022-03-01 17:46:00|14071.7|14070.7|14067.2|14066.2|14071.7|14070.7|14065.9|14064.9|67
1646156770000|2022-03-01 17:46:10|14067.3|14066.3|14069.8|14068.8|14072.2|14071.2|14067.3|14066.3|66
1646156780000|2022-03-01 17:46:20|14069.9|14068.9|14072.8|14071.8|14073.4|14072.4|14069.9|14068.9|22
1646156790000|2022-03-01 17:46:30|14072.7|14071.7|14068.3|14067.3|14073.3|14072.3|14067.2|14066.2|31
1646156800000|2022-03-01 17:46:40|14069|14068|14067.5|14066.5|14070.5|14069.5|14066.8|14065.8|64
1646156810000|2022-03-01 17:46:50|14068|14067|14068.2|14067.2|14068.9|14067.9|14065.9|14064.9|46
1646156820000|2022-03-01 17:47:00|14069.2|14068.2|14072.2|14071.2|14074.5|14073.5|14067.3|14066.3|94
1646156830000|2022-03-01 17:47:10|14073.8|14072.8|14075.8|14074.8|14078.3|14077.3|14073.8|14072.8|136
1646156840000|2022-03-01 17:47:20|14076.8|14075.8|14076.2|14075.2|14076.9|14075.9|14073.4|14072.4|83
1646156850000|2022-03-01 17:47:30|14076|14075|14077.3|14076.3|14078.9|14077.9|14074.5|14073.5|71
1646156860000|2022-03-01 17:47:40|14078|14077|14069|14068|14078.8|14077.8|14068.7|14067.7|94
1646156870000|2022-03-01 17:47:50|14069.2|14068.2|14070.7|14069.7|14071.3|14070.3|14067.5|14066.5|110
1646156880000|2022-03-01 17:48:00|14070.9|14069.9|14073.8|14072.8|14074.3|14073.3|14070.4|14069.4|43
1646156890000|2022-03-01 17:48:10|14073.7|14072.7|14076.7|14075.7|14076.7|14075.7|14071.9|14070.9|91
1646156900000|2022-03-01 17:48:20|14078.2|14077.2|14086.8|14085.8|14089.9|14088.9|14078.2|14077.2|446
1646156910000|2022-03-01 17:48:30|14087.8|14086.8|14095.3|14094.3|14095.7|14094.7|14087.7|14086.7|270
1646156920000|2022-03-01 17:48:40|14095.2|14094.2|14098.8|14097.8|14099.4|14098.4|14092.7|14091.7|228
1646156930000|2022-03-01 17:48:50|14098.5|14097.5|14104.8|14103.8|14110.4|14109.4|14098.5|14097.5|513
1646156940000|2022-03-01 17:49:00|14104.7|14103.7|14097.7|14096.7|14105.3|14104.3|14097.4|14096.4|310
1646156950000|2022-03-01 17:49:10|14100.2|14099.2|14099.8|14098.8|14100.2|14099.2|14094.4|14093.4|208
1646156960000|2022-03-01 17:49:20|14099.9|14098.9|14097.9|14096.9|14101.4|14100.4|14096.9|14095.9|174
1646156970000|2022-03-01 17:49:30|14097.8|14096.8|14097.7|14096.7|14098.5|14097.5|14096.2|14095.2|74
1646156980000|2022-03-01 17:49:40|14097.5|14096.5|14101|14100|14101|14100|14097.4|14096.4|49
1646156990000|2022-03-01 17:49:50|14101.2|14100.2|14097.9|14096.9|14101.9|14100.9|14095.4|14094.4|133
1646157000000|2022-03-01 17:50:00|14098|14097|14101.3|14100.3|14101.5|14100.5|14094.9|14093.9|90
1646157010000|2022-03-01 17:50:10|14101|14100|14103.3|14102.3|14107.2|14106.2|14100.9|14099.9|188
1646157020000|2022-03-01 17:50:20|14103.2|14102.2|14103.4|14102.4|14104.7|14103.7|14099.9|14098.9|110
1646157030000|2022-03-01 17:50:30|14103.5|14102.5|14105.9|14104.9|14106.2|14105.2|14103.5|14102.5|66
1646157040000|2022-03-01 17:50:40|14106.2|14105.2|14109.2|14108.2|14110.5|14109.5|14106|14105|173
1646157050000|2022-03-01 17:50:50|14108.9|14107.9|14105.7|14104.7|14109.9|14108.9|14105.3|14104.3|90
1646157060000|2022-03-01 17:51:00|14105.4|14104.4|14103.3|14102.3|14107.2|14106.2|14103.2|14102.2|255
1646157070000|2022-03-01 17:51:10|14103.4|14102.4|14102|14101|14103.5|14102.5|14099.9|14098.9|81
1646157080000|2022-03-01 17:51:20|14103.3|14102.3|14104|14103|14106.3|14105.3|14102.9|14101.9|38
1646157090000|2022-03-01 17:51:30|14104.2|14103.2|14099.9|14098.9|14104.9|14103.9|14099|14098|142
1646157100000|2022-03-01 17:51:40|14099.8|14098.8|14100.4|14099.4|14103.3|14102.3|14099.4|14098.4|49
1646157110000|2022-03-01 17:51:50|14100.7|14099.7|14101.5|14100.5|14103.3|14102.3|14099.4|14098.4|64
1646157120000|2022-03-01 17:52:00|14101.9|14100.9|14098.2|14097.2|14102.9|14101.9|14098|14097|89
1646157130000|2022-03-01 17:52:10|14098.3|14097.3|14093.9|14092.9|14098.4|14097.4|14092.7|14091.7|165
1646157140000|2022-03-01 17:52:20|14093.8|14092.8|14089.8|14088.8|14094.9|14093.9|14088.5|14087.5|226
1646157150000|2022-03-01 17:52:30|14089.3|14088.3|14090.4|14089.4|14094.3|14093.3|14089.2|14088.2|85
1646157160000|2022-03-01 17:52:40|14090.5|14089.5|14089.9|14088.9|14091.5|14090.5|14087.8|14086.8|63
1646157170000|2022-03-01 17:52:50|14089.8|14088.8|14090.9|14089.9|14093.5|14092.5|14089.7|14088.7|54
1646157180000|2022-03-01 17:53:00|14089.4|14088.4|14083.3|14082.3|14091.5|14090.5|14082.9|14081.9|194
1646157190000|2022-03-01 17:53:10|14083.2|14082.2|14089.7|14088.7|14089.7|14088.7|14082.4|14081.4|95
1646157200000|2022-03-01 17:53:20|14090.5|14089.5|14086.4|14085.4|14093.2|14092.2|14085.5|14084.5|82
1646157210000|2022-03-01 17:53:30|14086.5|14085.5|14085.8|14084.8|14087.5|14086.5|14082.8|14081.8|62
1646157220000|2022-03-01 17:53:40|14086.5|14085.5|14087.9|14086.9|14089.9|14088.9|14086.4|14085.4|29
1646157230000|2022-03-01 17:53:50|14086.4|14085.4|14083|14082|14086.9|14085.9|14079.5|14078.5|116
1646157240000|2022-03-01 17:54:00|14082.8|14081.8|14084.4|14083.4|14088|14087|14081.8|14080.8|94
1646157250000|2022-03-01 17:54:10|14084.7|14083.7|14084.5|14083.5|14087.5|14086.5|14083.4|14082.4|43
1646157260000|2022-03-01 17:54:20|14085.7|14084.7|14086.4|14085.4|14086.5|14085.5|14083.4|14082.4|42
1646157270000|2022-03-01 17:54:30|14086.5|14085.5|14085.9|14084.9|14089.7|14088.7|14083.9|14082.9|32
1646157280000|2022-03-01 17:54:40|14086.5|14085.5|14084.8|14083.8|14086.9|14085.9|14084.4|14083.4|49
1646157290000|2022-03-01 17:54:50|14084.9|14083.9|14093.2|14092.2|14094|14093|14084.2|14083.2|125
1646157300000|2022-03-01 17:55:00|14093|14092|14096.4|14095.4|14097.9|14096.9|14089.8|14088.8|89
1646157310000|2022-03-01 17:55:10|14095.4|14094.4|14095.5|14094.5|14096.3|14095.3|14091.4|14090.4|68
1646157320000|2022-03-01 17:55:20|14095.4|14094.4|14089.5|14088.5|14097|14096|14089|14088|128
1646157330000|2022-03-01 17:55:30|14090.2|14089.2|14087.5|14086.5|14091.3|14090.3|14085.8|14084.8|71
1646157340000|2022-03-01 17:55:40|14088.3|14087.3|14082|14081|14088.3|14087.3|14082|14081|90
1646157350000|2022-03-01 17:55:50|14082.9|14081.9|14085.2|14084.2|14086.8|14085.8|14082.9|14081.9|87
1646157360000|2022-03-01 17:56:00|14085.3|14084.3|14082.2|14081.2|14088.4|14087.4|14081.9|14080.9|68
1646157370000|2022-03-01 17:56:10|14082.3|14081.3|14079.2|14078.2|14085.3|14084.3|14078.8|14077.8|103
1646157380000|2022-03-01 17:56:20|14079.3|14078.3|14082|14081|14083.5|14082.5|14079.3|14078.3|77
1646157390000|2022-03-01 17:56:30|14081.9|14080.9|14080.7|14079.7|14084.5|14083.5|14080.7|14079.7|90
1646157400000|2022-03-01 17:56:40|14080.3|14079.3|14079.3|14078.3|14083|14082|14077.5|14076.5|87
1646157410000|2022-03-01 17:56:50|14079.2|14078.2|14078.4|14077.4|14080.4|14079.4|14074.5|14073.5|90
1646157420000|2022-03-01 17:57:00|14078.3|14077.3|14085|14084|14085.5|14084.5|14076.3|14075.3|115
1646157430000|2022-03-01 17:57:10|14084.8|14083.8|14081.5|14080.5|14087|14086|14081.5|14080.5|73
1646157440000|2022-03-01 17:57:20|14080|14079|14077.5|14076.5|14081.4|14080.4|14075.2|14074.2|148
1646157450000|2022-03-01 17:57:30|14077.9|14076.9|14083.5|14082.5|14084.9|14083.9|14077.9|14076.9|60
1646157460000|2022-03-01 17:57:40|14083|14082|14084.7|14083.7|14084.8|14083.8|14082.3|14081.3|13
1646157470000|2022-03-01 17:57:50|14085.2|14084.2|14087.2|14086.2|14088.2|14087.2|14085.2|14084.2|65
1646157480000|2022-03-01 17:58:00|14087|14086|14093|14092|14094.2|14093.2|14085.4|14084.4|80
1646157490000|2022-03-01 17:58:10|14092.7|14091.7|14092.9|14091.9|14093.8|14092.8|14089.5|14088.5|54
1646157500000|2022-03-01 17:58:20|14093.2|14092.2|14098.2|14097.2|14098.5|14097.5|14091.7|14090.7|159
1646157510000|2022-03-01 17:58:30|14098.8|14097.8|14093.8|14092.8|14100.2|14099.2|14092.9|14091.9|153
1646157520000|2022-03-01 17:58:40|14093.9|14092.9|14093.8|14092.8|14095.8|14094.8|14092.5|14091.5|73
1646157530000|2022-03-01 17:58:50|14093.9|14092.9|14090.8|14089.8|14095.3|14094.3|14088|14087|81
1646157540000|2022-03-01 17:59:00|14090.5|14089.5|14088.7|14087.7|14092.7|14091.7|14088.3|14087.3|38
1646157550000|2022-03-01 17:59:10|14088.9|14087.9|14096.3|14095.3|14097.5|14096.5|14088.9|14087.9|120
1646157560000|2022-03-01 17:59:20|14096|14095|14100.5|14099.5|14101.7|14100.7|14094.5|14093.5|122
1646157570000|2022-03-01 17:59:30|14100.4|14099.4|14100|14099|14101.3|14100.3|14097.2|14096.2|122
1646157580000|2022-03-01 17:59:40|14100.2|14099.2|14103.3|14102.3|14104.4|14103.4|14099.3|14098.3|75
1646157590000|2022-03-01 17:59:50|14103|14102|14096.7|14095.7|14107.4|14106.4|14096.5|14095.5|173
1646157600000|2022-03-01 18:00:00|14096.5|14095.5|14088.8|14087.8|14096.5|14095.5|14086.5|14085.5|154
1646157610000|2022-03-01 18:00:10|14087.8|14086.8|14092.9|14091.9|14092.9|14091.9|14087.8|14086.8|101
1646157620000|2022-03-01 18:00:20|14092.4|14091.4|14091.5|14090.5|14093.3|14092.3|14089.7|14088.7|49
1646157630000|2022-03-01 18:00:30|14091.4|14090.4|14088.4|14087.4|14091.8|14090.8|14087.2|14086.2|114
1646157640000|2022-03-01 18:00:40|14088.5|14087.5|14089.3|14088.3|14094.4|14093.4|14088|14087|63
1646157650000|2022-03-01 18:00:50|14090|14089|14097.2|14096.2|14097.7|14096.7|14089.3|14088.3|48
1646157660000|2022-03-01 18:01:00|14096.8|14095.8|14105|14104|14106.5|14105.5|14096.7|14095.7|165
1646157670000|2022-03-01 18:01:10|14105.3|14104.3|14119.5|14118.5|14119.5|14118.5|14105.3|14104.3|420
1646157680000|2022-03-01 18:01:20|14118.8|14117.8|14120.9|14119.9|14124.8|14123.8|14117.2|14116.2|388
1646157690000|2022-03-01 18:01:30|14120.8|14119.8|14115.3|14114.3|14120.9|14119.9|14114.4|14113.4|188
1646157700000|2022-03-01 18:01:40|14114.8|14113.8|14109.2|14108.2|14115|14114|14107.7|14106.7|184
1646157710000|2022-03-01 18:01:50|14109.4|14108.4|14096.9|14095.9|14110|14109|14096.3|14095.3|121
1646157720000|2022-03-01 18:02:00|14097.3|14096.3|14091.4|14090.4|14099.4|14098.4|14091|14090|147
1646157730000|2022-03-01 18:02:10|14091.2|14090.2|14088.7|14087.7|14091.7|14090.7|14087|14086|117
1646157740000|2022-03-01 18:02:20|14088.5|14087.5|14090.3|14089.3|14090.3|14089.3|14084.3|14083.3|131
1646157750000|2022-03-01 18:02:30|14090|14089|14097.7|14096.7|14098.7|14097.7|14089.5|14088.5|168
1646157760000|2022-03-01 18:02:40|14097.9|14096.9|14099.5|14098.5|14101.2|14100.2|14097.4|14096.4|128
1646157770000|2022-03-01 18:02:50|14099.7|14098.7|14098.3|14097.3|14101.5|14100.5|14096.9|14095.9|75
1646157780000|2022-03-01 18:03:00|14098.4|14097.4|14101.3|14100.3|14105.3|14104.3|14097.9|14096.9|115
1646157790000|2022-03-01 18:03:10|14101.7|14100.7|14101.9|14100.9|14102.4|14101.4|14097|14096|49
1646157800000|2022-03-01 18:03:20|14102|14101|14100.4|14099.4|14102.4|14101.4|14100.2|14099.2|88
1646157810000|2022-03-01 18:03:30|14099.9|14098.9|14098.3|14097.3|14100.5|14099.5|14096.7|14095.7|54
1646157820000|2022-03-01 18:03:40|14098.2|14097.2|14096.8|14095.8|14099.5|14098.5|14094.7|14093.7|74
1646157830000|2022-03-01 18:03:50|14096.9|14095.9|14099.4|14098.4|14100.7|14099.7|14095.2|14094.2|53
1646157840000|2022-03-01 18:04:00|14099.3|14098.3|14097.9|14096.9|14100.8|14099.8|14096.2|14095.2|68
1646157850000|2022-03-01 18:04:10|14096.9|14095.9|14105.5|14104.5|14105.9|14104.9|14096.9|14095.9|147
1646157860000|2022-03-01 18:04:20|14105.7|14104.7|14108.7|14107.7|14110.9|14109.9|14102.8|14101.8|178
1646157870000|2022-03-01 18:04:30|14107.7|14106.7|14103.3|14102.3|14108.3|14107.3|14100.8|14099.8|85
1646157880000|2022-03-01 18:04:40|14103.4|14102.4|14098.2|14097.2|14103.4|14102.4|14096.9|14095.9|80
1646157890000|2022-03-01 18:04:50|14098|14097|14099.4|14098.4|14101.7|14100.7|14097.3|14096.3|49
1646157900000|2022-03-01 18:05:00|14099|14098|14096.7|14095.7|14101.5|14100.5|14095.9|14094.9|98
1646157910000|2022-03-01 18:05:10|14097.8|14096.8|14096.7|14095.7|14098.7|14097.7|14092.9|14091.9|136
1646157920000|2022-03-01 18:05:20|14096.8|14095.8|14100.4|14099.4|14102.3|14101.3|14096.8|14095.8|66
1646157930000|2022-03-01 18:05:30|14100|14099|14096.9|14095.9|14104.3|14103.3|14094.8|14093.8|88
1646157940000|2022-03-01 18:05:40|14096.5|14095.5|14094.2|14093.2|14098.2|14097.2|14091.8|14090.8|48
1646157950000|2022-03-01 18:05:50|14094|14093|14091.3|14090.3|14096|14095|14088.5|14087.5|216
1646157960000|2022-03-01 18:06:00|14091.2|14090.2|14087.2|14086.2|14093.3|14092.3|14085.5|14084.5|140
1646157970000|2022-03-01 18:06:10|14087.3|14086.3|14082.9|14081.9|14088.2|14087.2|14081.7|14080.7|176
1646157980000|2022-03-01 18:06:20|14082.8|14081.8|14080.4|14079.4|14082.8|14081.8|14079.2|14078.2|93
1646157990000|2022-03-01 18:06:30|14080.5|14079.5|14079.8|14078.8|14081.8|14080.8|14076.2|14075.2|174
1646158000000|2022-03-01 18:06:40|14080|14079|14082.7|14081.7|14084.4|14083.4|14078.5|14077.5|69
1646158010000|2022-03-01 18:06:50|14082.5|14081.5|14074|14073|14084.2|14083.2|14072.5|14071.5|136
1646158020000|2022-03-01 18:07:00|14074.2|14073.2|14073|14072|14080|14079|14069.9|14068.9|255
1646158030000|2022-03-01 18:07:10|14073.4|14072.4|14075|14074|14076.8|14075.8|14072.8|14071.8|147
1646158040000|2022-03-01 18:07:20|14074.9|14073.9|14069.3|14068.3|14074.9|14073.9|14064.7|14063.7|223
1646158050000|2022-03-01 18:07:30|14069.2|14068.2|14064.3|14063.3|14070.5|14069.5|14061.9|14060.9|167
1646158060000|2022-03-01 18:07:40|14064.4|14063.4|14063.3|14062.3|14066.2|14065.2|14061|14060|197
1646158070000|2022-03-01 18:07:50|14063.4|14062.4|14064.7|14063.7|14064.8|14063.8|14061.8|14060.8|151
1646158080000|2022-03-01 18:08:00|14064.9|14063.9|14065.2|14064.2|14068.7|14067.7|14063.5|14062.5|131
1646158090000|2022-03-01 18:08:10|14065|14064|14064.4|14063.4|14065.9|14064.9|14061.3|14060.3|182
1646158100000|2022-03-01 18:08:20|14064.5|14063.5|14072.2|14071.2|14072.5|14071.5|14064|14063|106
1646158110000|2022-03-01 18:08:30|14071.8|14070.8|14068|14067|14072.7|14071.7|14065.2|14064.2|105
1646158120000|2022-03-01 18:08:40|14068.2|14067.2|14065.9|14064.9|14068.7|14067.7|14064.9|14063.9|47
1646158130000|2022-03-01 18:08:50|14066|14065|14065.8|14064.8|14067.3|14066.3|14064|14063|33
1646158140000|2022-03-01 18:09:00|14065.4|14064.4|14070.8|14069.8|14071.8|14070.8|14064.4|14063.4|66
1646158150000|2022-03-01 18:09:10|14070.9|14069.9|14072.7|14071.7|14074.8|14073.8|14070.9|14069.9|80
1646158160000|2022-03-01 18:09:20|14072.9|14071.9|14071.3|14070.3|14076|14075|14070.8|14069.8|71
1646158170000|2022-03-01 18:09:30|14071.8|14070.8|14067.7|14066.7|14072.2|14071.2|14065.7|14064.7|66
1646158180000|2022-03-01 18:09:40|14067.8|14066.8|14070.9|14069.9|14073|14072|14067.8|14066.8|51
1646158190000|2022-03-01 18:09:50|14071|14070|14071.4|14070.4|14073.2|14072.2|14070|14069|51
1646158200000|2022-03-01 18:10:00|14071.8|14070.8|14076.5|14075.5|14077|14076|14071.3|14070.3|87
1646158210000|2022-03-01 18:10:10|14076.2|14075.2|14068.4|14067.4|14076.2|14075.2|14066.3|14065.3|112
1646158220000|2022-03-01 18:10:20|14068.3|14067.3|14070.4|14069.4|14071.8|14070.8|14067.5|14066.5|40
1646158230000|2022-03-01 18:10:30|14070.3|14069.3|14070.3|14069.3|14070.5|14069.5|14067.8|14066.8|81
1646158240000|2022-03-01 18:10:40|14070.8|14069.8|14064.8|14063.8|14070.8|14069.8|14061.4|14060.4|220
1646158250000|2022-03-01 18:10:50|14064.7|14063.7|14061.8|14060.8|14065|14064|14057|14056|270
1646158260000|2022-03-01 18:11:00|14061.5|14060.5|14061.8|14060.8|14064.3|14063.3|14059.5|14058.5|178
1646158270000|2022-03-01 18:11:10|14061.7|14060.7|14058|14057|14062.4|14061.4|14057.5|14056.5|100
1646158280000|2022-03-01 18:11:20|14058.2|14057.2|14054.7|14053.7|14058.9|14057.9|14054.5|14053.5|120
1646158290000|2022-03-01 18:11:30|14056.8|14055.8|14053.8|14052.8|14056.9|14055.9|14052.5|14051.5|130
1646158300000|2022-03-01 18:11:40|14053.7|14052.7|14052.8|14051.8|14055.7|14054.7|14052.3|14051.3|59
1646158310000|2022-03-01 18:11:50|14052.5|14051.5|14052.5|14051.5|14053.3|14052.3|14050.7|14049.7|98
1646158320000|2022-03-01 18:12:00|14052.3|14051.3|14062.9|14061.9|14063.8|14062.8|14052.3|14051.3|143
1646158330000|2022-03-01 18:12:10|14062.3|14061.3|14055.9|14054.9|14062.3|14061.3|14054.4|14053.4|73
1646158340000|2022-03-01 18:12:20|14055.2|14054.2|14054.5|14053.5|14056|14055|14048.7|14047.7|147
1646158350000|2022-03-01 18:12:30|14054.3|14053.3|14057.3|14056.3|14059|14058|14053.7|14052.7|92
1646158360000|2022-03-01 18:12:40|14057.2|14056.2|14060.7|14059.7|14060.8|14059.8|14056.5|14055.5|47
1646158370000|2022-03-01 18:12:50|14060.9|14059.9|14056.8|14055.8|14060.9|14059.9|14055.5|14054.5|53
1646158380000|2022-03-01 18:13:00|14055.7|14054.7|14060.5|14059.5|14060.9|14059.9|14052.8|14051.8|92
1646158390000|2022-03-01 18:13:10|14060.7|14059.7|14059.5|14058.5|14060.8|14059.8|14057.7|14056.7|35
1646158400000|2022-03-01 18:13:20|14060.3|14059.3|14058.9|14057.9|14060.5|14059.5|14056.4|14055.4|65
1646158410000|2022-03-01 18:13:30|14058.8|14057.8|14058.9|14057.9|14060.4|14059.4|14055.7|14054.7|37
1646158420000|2022-03-01 18:13:40|14058.8|14057.8|14057|14056|14060|14059|14056.7|14055.7|89
1646158430000|2022-03-01 18:13:50|14057.7|14056.7|14054.4|14053.4|14058.4|14057.4|14053.3|14052.3|53
1646158440000|2022-03-01 18:14:00|14054.2|14053.2|14058.8|14057.8|14060.8|14059.8|14052.5|14051.5|103
1646158450000|2022-03-01 18:14:10|14058.9|14057.9|14054.8|14053.8|14060.9|14059.9|14054.7|14053.7|37
1646158460000|2022-03-01 18:14:20|14054.7|14053.7|14040.8|14039.8|14054.7|14053.7|14037.2|14036.2|559
1646158470000|2022-03-01 18:14:30|14040.7|14039.7|14043.4|14042.4|14044.9|14043.9|14036.8|14035.8|408
1646158480000|2022-03-01 18:14:40|14043.5|14042.5|14043.2|14042.2|14048.9|14047.9|14042.5|14041.5|177
1646158490000|2022-03-01 18:14:50|14043.8|14042.8|14043.4|14042.4|14046.5|14045.5|14041.9|14040.9|122
1646158500000|2022-03-01 18:15:00|14043.5|14042.5|14041.5|14040.5|14046.7|14045.7|14037.8|14036.8|263
1646158510000|2022-03-01 18:15:10|14042|14041|14039|14038|14043.9|14042.9|14038.3|14037.3|95
1646158520000|2022-03-01 18:15:20|14039.3|14038.3|14027.3|14026.3|14040.4|14039.4|14027.3|14026.3|720
1646158530000|2022-03-01 18:15:30|14027.2|14026.2|14033.5|14032.5|14035|14034|14026.8|14025.8|251
1646158540000|2022-03-01 18:15:40|14032.8|14031.8|14034.3|14033.3|14035.5|14034.5|14028.8|14027.8|321
1646158550000|2022-03-01 18:15:50|14034.5|14033.5|14033.5|14032.5|14034.9|14033.9|14030.4|14029.4|126
1646158560000|2022-03-01 18:16:00|14033.4|14032.4|14033.3|14032.3|14034.7|14033.7|14029.2|14028.2|133
1646158570000|2022-03-01 18:16:10|14033.4|14032.4|14038.7|14037.7|14040.8|14039.8|14033.4|14032.4|126
1646158580000|2022-03-01 18:16:20|14038.8|14037.8|14037.5|14036.5|14039.4|14038.4|14035.7|14034.7|60
1646158590000|2022-03-01 18:16:30|14037.9|14036.9|14033.3|14032.3|14038|14037|14030.4|14029.4|111
1646158600000|2022-03-01 18:16:40|14032.8|14031.8|14036.5|14035.5|14036.7|14035.7|14031.5|14030.5|70
1646158610000|2022-03-01 18:16:50|14036.4|14035.4|14037.5|14036.5|14039.8|14038.8|14036.2|14035.2|80
1646158620000|2022-03-01 18:17:00|14037.7|14036.7|14038.7|14037.7|14039.5|14038.5|14032.4|14031.4|131
1646158630000|2022-03-01 18:17:10|14038.8|14037.8|14036|14035|14040.3|14039.3|14035.2|14034.2|70
1646158640000|2022-03-01 18:17:20|14036.2|14035.2|14038|14037|14039.5|14038.5|14035.3|14034.3|63
1646158650000|2022-03-01 18:17:30|14038.2|14037.2|14035.7|14034.7|14038.4|14037.4|14033.3|14032.3|55
1646158660000|2022-03-01 18:17:40|14035.8|14034.8|14040.4|14039.4|14041.8|14040.8|14035.4|14034.4|68
1646158670000|2022-03-01 18:17:50|14040.5|14039.5|14037.5|14036.5|14041.4|14040.4|14036.5|14035.5|59
1646158680000|2022-03-01 18:18:00|14037.8|14036.8|14035.8|14034.8|14038.2|14037.2|14033.9|14032.9|63
1646158690000|2022-03-01 18:18:10|14034.8|14033.8|14044.9|14043.9|14045.8|14044.8|14034.8|14033.8|125
1646158700000|2022-03-01 18:18:20|14045.3|14044.3|14041|14040|14045.4|14044.4|14040.4|14039.4|75
1646158710000|2022-03-01 18:18:30|14041.8|14040.8|14037.7|14036.7|14042.2|14041.2|14036.7|14035.7|96
1646158720000|2022-03-01 18:18:40|14037.9|14036.9|14039|14038|14039.3|14038.3|14037.4|14036.4|53
1646158730000|2022-03-01 18:18:50|14039.3|14038.3|14041|14040|14042.2|14041.2|14037.5|14036.5|39
1646158740000|2022-03-01 18:19:00|14040.9|14039.9|14037.5|14036.5|14043.3|14042.3|14036.2|14035.2|94
1646158750000|2022-03-01 18:19:10|14037.7|14036.7|14034|14033|14038.7|14037.7|14030.7|14029.7|159
1646158760000|2022-03-01 18:19:20|14033.9|14032.9|14036|14035|14038.7|14037.7|14033.8|14032.8|74
1646158770000|2022-03-01 18:19:30|14035.9|14034.9|14034.2|14033.2|14037|14036|14030.8|14029.8|43
1646158780000|2022-03-01 18:19:40|14034|14033|14034.7|14033.7|14036.2|14035.2|14033.8|14032.8|22
1646158790000|2022-03-01 18:19:50|14034.5|14033.5|14033.2|14032.2|14035.5|14034.5|14032.2|14031.2|58
1646158800000|2022-03-01 18:20:00|14033.3|14032.3|14042.9|14041.9|14044.9|14043.9|14029.8|14028.8|179
1646158810000|2022-03-01 18:20:10|14042.8|14041.8|14047|14046|14050.3|14049.3|14042.2|14041.2|399
1646158820000|2022-03-01 18:20:20|14046.5|14045.5|14041.8|14040.8|14047.8|14046.8|14040.8|14039.8|127
1646158830000|2022-03-01 18:20:30|14041.7|14040.7|14044.8|14043.8|14046.8|14045.8|14040.3|14039.3|85
1646158840000|2022-03-01 18:20:40|14044.7|14043.7|14039.2|14038.2|14045.8|14044.8|14039.2|14038.2|72
1646158850000|2022-03-01 18:20:50|14039.4|14038.4|14039.3|14038.3|14040.3|14039.3|14037.9|14036.9|87
1646158860000|2022-03-01 18:21:00|14041|14040|14043.5|14042.5|14045.5|14044.5|14040.8|14039.8|104
1646158870000|2022-03-01 18:21:10|14043.4|14042.4|14042.3|14041.3|14044.7|14043.7|14039.3|14038.3|120
1646158880000|2022-03-01 18:21:20|14042.4|14041.4|14040.7|14039.7|14043.8|14042.8|14039.3|14038.3|81
1646158890000|2022-03-01 18:21:30|14040.5|14039.5|14039.5|14038.5|14041|14040|14036.4|14035.4|84
1646158900000|2022-03-01 18:21:40|14039.4|14038.4|14041.3|14040.3|14042.5|14041.5|14038.2|14037.2|90
1646158910000|2022-03-01 18:21:50|14041.5|14040.5|14042.9|14041.9|14044.8|14043.8|14039.9|14038.9|57
1646158920000|2022-03-01 18:22:00|14042.3|14041.3|14038.9|14037.9|14044.4|14043.4|14038.9|14037.9|92
1646158930000|2022-03-01 18:22:10|14039.2|14038.2|14037.3|14036.3|14039.9|14038.9|14034.9|14033.9|88
1646158940000|2022-03-01 18:22:20|14036.5|14035.5|14040.9|14039.9|14042.7|14041.7|14034.5|14033.5|80
1646158950000|2022-03-01 18:22:30|14041.3|14040.3|14045|14044|14048.2|14047.2|14040.9|14039.9|131
1646158960000|2022-03-01 18:22:40|14044.9|14043.9|14041.5|14040.5|14045.2|14044.2|14039.5|14038.5|66
1646158970000|2022-03-01 18:22:50|14041.3|14040.3|14042.5|14041.5|14043.5|14042.5|14040.5|14039.5|36
1646158980000|2022-03-01 18:23:00|14042.4|14041.4|14040.3|14039.3|14044.2|14043.2|14038.9|14037.9|54
1646158990000|2022-03-01 18:23:10|14040.4|14039.4|14045.2|14044.2|14046.3|14045.3|14040.4|14039.4|53
1646159000000|2022-03-01 18:23:20|14045|14044|14047.9|14046.9|14048.8|14047.8|14045|14044|67
1646159010000|2022-03-01 18:23:30|14047.8|14046.8|14047|14046|14048.4|14047.4|14044.5|14043.5|57
1646159020000|2022-03-01 18:23:40|14046.7|14045.7|14041.4|14040.4|14048.2|14047.2|14038.2|14037.2|225
1646159030000|2022-03-01 18:23:50|14041.5|14040.5|14040.5|14039.5|14044|14043|14038.7|14037.7|68
1646159040000|2022-03-01 18:24:00|14040.9|14039.9|14038.8|14037.8|14044|14043|14038.3|14037.3|50
1646159050000|2022-03-01 18:24:10|14038.5|14037.5|14042.8|14041.8|14043.7|14042.7|14038.3|14037.3|71
1646159060000|2022-03-01 18:24:20|14042.7|14041.7|14037.9|14036.9|14043.4|14042.4|14035.9|14034.9|92
1646159070000|2022-03-01 18:24:30|14037.8|14036.8|14035.4|14034.4|14037.9|14036.9|14034.8|14033.8|85
1646159080000|2022-03-01 18:24:40|14035.5|14034.5|14034.8|14033.8|14036.2|14035.2|14034.4|14033.4|45
1646159090000|2022-03-01 18:24:50|14034.7|14033.7|14025.5|14024.5|14036|14035|14023.4|14022.4|306
1646159100000|2022-03-01 18:25:00|14026.3|14025.3|14023|14022|14028|14027|14019.4|14018.4|252
1646159110000|2022-03-01 18:25:10|14022.9|14021.9|14023.3|14022.3|14024.9|14023.9|14020.5|14019.5|141
1646159120000|2022-03-01 18:25:20|14022.5|14021.5|14021.8|14020.8|14025.9|14024.9|14021.3|14020.3|100
1646159130000|2022-03-01 18:25:30|14021.9|14020.9|14020.4|14019.4|14022|14021|14017.9|14016.9|142
1646159140000|2022-03-01 18:25:40|14020|14019|14015.8|14014.8|14020.4|14019.4|14014.2|14013.2|169
1646159150000|2022-03-01 18:25:50|14015.7|14014.7|14012.3|14011.3|14017.2|14016.2|14012|14011|168
1646159160000|2022-03-01 18:26:00|14012.2|14011.2|14014.9|14013.9|14015.8|14014.8|14006.7|14005.7|369
1646159170000|2022-03-01 18:26:10|14015|14014|14015.9|14014.9|14017.3|14016.3|14012.5|14011.5|155
1646159180000|2022-03-01 18:26:20|14016.5|14015.5|14015.5|14014.5|14018.4|14017.4|14012.9|14011.9|132
1646159190000|2022-03-01 18:26:30|14015.3|14014.3|14017.3|14016.3|14017.5|14016.5|14013.5|14012.5|95
1646159200000|2022-03-01 18:26:40|14017.2|14016.2|14014.8|14013.8|14017.8|14016.8|14014|14013|97
1646159210000|2022-03-01 18:26:50|14014.9|14013.9|14013|14012|14016.5|14015.5|14011.5|14010.5|123
1646159220000|2022-03-01 18:27:00|14012.9|14011.9|14004|14003|14013.8|14012.8|13997.9|13996.9|508
1646159230000|2022-03-01 18:27:10|14004.3|14003.3|14002.7|14001.7|14005.4|14004.4|13999.9|13998.9|132
1646159240000|2022-03-01 18:27:20|14002.8|14001.8|14009|14008|14009.4|14008.4|14001|14000|168
1646159250000|2022-03-01 18:27:30|14009.2|14008.2|14018|14017|14018.3|14017.3|14007.2|14006.2|204
1646159260000|2022-03-01 18:27:40|14018.3|14017.3|14014.7|14013.7|14019.8|14018.8|14014|14013|155
1646159270000|2022-03-01 18:27:50|14013.5|14012.5|14013.7|14012.7|14015|14014|14010.4|14009.4|141
1646159280000|2022-03-01 18:28:00|14013.8|14012.8|14012|14011|14015.5|14014.5|14010.5|14009.5|117
1646159290000|2022-03-01 18:28:10|14011.7|14010.7|14005.4|14004.4|14012.4|14011.4|14004|14003|190
1646159300000|2022-03-01 18:28:20|14005.3|14004.3|13999.9|13998.9|14006.5|14005.5|13999.9|13998.9|135
1646159310000|2022-03-01 18:28:30|13999.8|13998.8|13994.7|13993.7|14000.9|13999.9|13991|13990|436
1646159320000|2022-03-01 18:28:40|13994.9|13993.9|13992.7|13991.7|13995.9|13994.9|13991.4|13990.4|126
1646159330000|2022-03-01 18:28:50|13992.3|13991.3|13991.7|13990.7|13993|13992|13989.7|13988.7|206
1646159340000|2022-03-01 18:29:00|13992|13991|13994.8|13993.8|13996.3|13995.3|13987.4|13986.4|230
1646159350000|2022-03-01 18:29:10|13994.4|13993.4|13991.2|13990.2|13996.4|13995.4|13989.8|13988.8|154
1646159360000|2022-03-01 18:29:20|13991|13990|13986.3|13985.3|13992.3|13991.3|13986.3|13985.3|170
1646159370000|2022-03-01 18:29:30|13985.7|13984.7|13982|13981|13986.8|13985.8|13980.3|13979.3|356
1646159380000|2022-03-01 18:29:40|13981.9|13980.9|13983.2|13982.2|13985|13984|13979.9|13978.9|190
1646159390000|2022-03-01 18:29:50|13983|13982|13982.2|13981.2|13983|13982|13978.9|13977.9|317
1646159400000|2022-03-01 18:30:00|13982|13981|13984|13983|13985.4|13984.4|13979.4|13978.4|301
1646159410000|2022-03-01 18:30:10|13983.8|13982.8|13992.5|13991.5|13993.3|13992.3|13983.8|13982.8|293
1646159420000|2022-03-01 18:30:20|13993.2|13992.2|13993.9|13992.9|13996.7|13995.7|13991|13990|192
1646159430000|2022-03-01 18:30:30|13993.8|13992.8|13985.2|13984.2|13995|13994|13984.8|13983.8|131
1646159440000|2022-03-01 18:30:40|13985.3|13984.3|13987.8|13986.8|13987.8|13986.8|13984.2|13983.2|54
1646159450000|2022-03-01 18:30:50|13987.9|13986.9|13989.5|13988.5|13992.9|13991.9|13987.9|13986.9|94
1646159460000|2022-03-01 18:31:00|13989.9|13988.9|13982.5|13981.5|13990.8|13989.8|13981.8|13980.8|125
1646159470000|2022-03-01 18:31:10|13982.8|13981.8|13984.4|13983.4|13986.4|13985.4|13980.9|13979.9|101
1646159480000|2022-03-01 18:31:20|13984.3|13983.3|13986.9|13985.9|13987.8|13986.8|13983.9|13982.9|93
1646159490000|2022-03-01 18:31:30|13986.8|13985.8|13993.7|13992.7|13994.7|13993.7|13986.7|13985.7|100
1646159500000|2022-03-01 18:31:40|13992.9|13991.9|13993.5|13992.5|13998.4|13997.4|13991.4|13990.4|163
1646159510000|2022-03-01 18:31:50|13993.7|13992.7|13993.5|13992.5|13995.4|13994.4|13991.8|13990.8|116
1646159520000|2022-03-01 18:32:00|13992.8|13991.8|13988.2|13987.2|13995.8|13994.8|13987.3|13986.3|139
1646159530000|2022-03-01 18:32:10|13988.3|13987.3|13989.8|13988.8|13991.3|13990.3|13987.3|13986.3|68
1646159540000|2022-03-01 18:32:20|13989.7|13988.7|13988.2|13987.2|13990.4|13989.4|13987.5|13986.5|39
1646159550000|2022-03-01 18:32:30|13988|13987|13991.4|13990.4|13992.2|13991.2|13986.5|13985.5|113
1646159560000|2022-03-01 18:32:40|13991.3|13990.3|13991.3|13990.3|13992.2|13991.2|13988.8|13987.8|95
1646159570000|2022-03-01 18:32:50|13992.4|13991.4|13996.7|13995.7|13999|13998|13992.3|13991.3|150
1646159580000|2022-03-01 18:33:00|13996.5|13995.5|13992.3|13991.3|13999.5|13998.5|13992|13991|145
1646159590000|2022-03-01 18:33:10|13992.8|13991.8|13995.3|13994.3|13996.2|13995.2|13990.7|13989.7|97
1646159600000|2022-03-01 18:33:20|13995.2|13994.2|13991|13990|13995.3|13994.3|13986.3|13985.3|318
1646159610000|2022-03-01 18:33:30|13991.3|13990.3|13991|13990|13993|13992|13989.9|13988.9|124
1646159620000|2022-03-01 18:33:40|13990.7|13989.7|13995.3|13994.3|13997.2|13996.2|13990.2|13989.2|103
1646159630000|2022-03-01 18:33:50|13995.8|13994.8|14009.7|14008.7|14009.9|14008.9|13995.8|13994.8|401
1646159640000|2022-03-01 18:34:00|14009.5|14008.5|14009.4|14008.4|14014.8|14013.8|14008.2|14007.2|334
1646159650000|2022-03-01 18:34:10|14009.8|14008.8|14011.3|14010.3|14013.9|14012.9|14008.5|14007.5|222
1646159660000|2022-03-01 18:34:20|14011.2|14010.2|14007.8|14006.8|14011.4|14010.4|14006.8|14005.8|119
1646159670000|2022-03-01 18:34:30|14008|14007|14006.4|14005.4|14010.3|14009.3|14006.3|14005.3|109
1646159680000|2022-03-01 18:34:40|14005.8|14004.8|13995.8|13994.8|14005.8|14004.8|13995.3|13994.3|164
1646159690000|2022-03-01 18:34:50|13996.2|13995.2|13997.9|13996.9|13999.5|13998.5|13995.8|13994.8|124
1646159700000|2022-03-01 18:35:00|13997.8|13996.8|13990.8|13989.8|13997.8|13996.8|13989.3|13988.3|167
1646159710000|2022-03-01 18:35:10|13990.3|13989.3|13990.4|13989.4|13992.9|13991.9|13988.3|13987.3|106
1646159720000|2022-03-01 18:35:20|13990.5|13989.5|13987.3|13986.3|13990.5|13989.5|13986.7|13985.7|129
1646159730000|2022-03-01 18:35:30|13987|13986|13989.3|13988.3|13989.4|13988.4|13986|13985|305
1646159740000|2022-03-01 18:35:40|13990.7|13989.7|13996.8|13995.8|14000.7|13999.7|13988.7|13987.7|319
1646159750000|2022-03-01 18:35:50|13996.5|13995.5|14005.9|14004.9|14007.4|14006.4|13996.5|13995.5|199
1646159760000|2022-03-01 18:36:00|14005.4|14004.4|14001.8|14000.8|14006.2|14005.2|13998.4|13997.4|153
1646159770000|2022-03-01 18:36:10|14001.9|14000.9|14008.3|14007.3|14009.2|14008.2|14000.9|13999.9|330
1646159780000|2022-03-01 18:36:20|14008.7|14007.7|14011.5|14010.5|14014.9|14013.9|14004.9|14003.9|173
1646159790000|2022-03-01 18:36:30|14011.3|14010.3|14011.2|14010.2|14012.8|14011.8|14007.9|14006.9|149
1646159800000|2022-03-01 18:36:40|14011|14010|14014.5|14013.5|14021|14020|14010.9|14009.9|326
1646159810000|2022-03-01 18:36:50|14014.7|14013.7|14009.5|14008.5|14016.3|14015.3|14005.9|14004.9|270
1646159820000|2022-03-01 18:37:00|14009.7|14008.7|14016.9|14015.9|14019.5|14018.5|14009.7|14008.7|197
1646159830000|2022-03-01 18:37:10|14017|14016|14012.5|14011.5|14018.3|14017.3|14011.4|14010.4|121
1646159840000|2022-03-01 18:37:20|14012.2|14011.2|14012.7|14011.7|14014.7|14013.7|14010.2|14009.2|74
1646159850000|2022-03-01 18:37:30|14012.5|14011.5|14014|14013|14016.3|14015.3|14009.4|14008.4|60
1646159860000|2022-03-01 18:37:40|14014.3|14013.3|14022|14021|14023|14022|14013.9|14012.9|168
1646159870000|2022-03-01 18:37:50|14022.2|14021.2|14018.2|14017.2|14022.8|14021.8|14017.5|14016.5|170
1646159880000|2022-03-01 18:38:00|14018.3|14017.3|14013.9|14012.9|14018.3|14017.3|14012.4|14011.4|121
1646159890000|2022-03-01 18:38:10|14013.8|14012.8|14023.7|14022.7|14025.3|14024.3|14013.5|14012.5|153
1646159900000|2022-03-01 18:38:20|14023.5|14022.5|14020.9|14019.9|14025.4|14024.4|14020.9|14019.9|130
1646159910000|2022-03-01 18:38:30|14020.8|14019.8|14018.7|14017.7|14020.8|14019.8|14016.7|14015.7|87
1646159920000|2022-03-01 18:38:40|14018.8|14017.8|14022|14021|14024|14023|14018.8|14017.8|75
1646159930000|2022-03-01 18:38:50|14022.2|14021.2|14022.3|14021.3|14022.3|14021.3|14017.3|14016.3|144
1646159940000|2022-03-01 18:39:00|14022.4|14021.4|14020.5|14019.5|14025.3|14024.3|14018.7|14017.7|122
1646159950000|2022-03-01 18:39:10|14020.7|14019.7|14022.3|14021.3|14022.5|14021.5|14017.7|14016.7|61
1646159960000|2022-03-01 18:39:20|14022.4|14021.4|14021.2|14020.2|14024.5|14023.5|14018.5|14017.5|123
1646159970000|2022-03-01 18:39:30|14021.7|14020.7|14019.8|14018.8|14022.3|14021.3|14019|14018|94
1646159980000|2022-03-01 18:39:40|14019|14018|14023.5|14022.5|14023.5|14022.5|14016.3|14015.3|203
1646159990000|2022-03-01 18:39:50|14023.2|14022.2|14023.5|14022.5|14025.7|14024.7|14022|14021|83
1646160000000|2022-03-01 18:40:00|14023.7|14022.7|14017.8|14016.8|14028|14027|14017|14016|227
1646160010000|2022-03-01 18:40:10|14017.4|14016.4|14024.3|14023.3|14024.7|14023.7|14015.2|14014.2|144
1646160020000|2022-03-01 18:40:20|14024.4|14023.4|14023.7|14022.7|14026.2|14025.2|14022.3|14021.3|107
1646160030000|2022-03-01 18:40:30|14023.8|14022.8|14026|14025|14028.7|14027.7|14021.3|14020.3|115
1646160040000|2022-03-01 18:40:40|14026.3|14025.3|14019.3|14018.3|14027.7|14026.7|14018.7|14017.7|228
1646160050000|2022-03-01 18:40:50|14019.2|14018.2|14015.3|14014.3|14021|14020|14015.2|14014.2|105
1646160060000|2022-03-01 18:41:00|14015.9|14014.9|14017|14016|14022.8|14021.8|14015.7|14014.7|95
1646160070000|2022-03-01 18:41:10|14017.2|14016.2|14023.4|14022.4|14024.3|14023.3|14017.2|14016.2|63
1646160080000|2022-03-01 18:41:20|14023.3|14022.3|14023.3|14022.3|14025.3|14024.3|14020.3|14019.3|65
1646160090000|2022-03-01 18:41:30|14024.2|14023.2|14019|14018|14024.8|14023.8|14018.7|14017.7|63
1646160100000|2022-03-01 18:41:40|14019.2|14018.2|14023.3|14022.3|14024.9|14023.9|14017.9|14016.9|72
1646160110000|2022-03-01 18:41:50|14023.4|14022.4|14027|14026|14028|14027|14023|14022|138
1646160120000|2022-03-01 18:42:00|14026.9|14025.9|14014.3|14013.3|14027.4|14026.4|14014|14013|150
1646160130000|2022-03-01 18:42:10|14014.4|14013.4|14014.2|14013.2|14017.3|14016.3|14011.7|14010.7|142
1646160140000|2022-03-01 18:42:20|14015|14014|14011|14010|14017.2|14016.2|14011|14010|75
1646160150000|2022-03-01 18:42:30|14011.2|14010.2|14004|14003|14012.8|14011.8|14003.8|14002.8|298
1646160160000|2022-03-01 18:42:40|14004.9|14003.9|14005.9|14004.9|14006.4|14005.4|14002.2|14001.2|161
1646160170000|2022-03-01 18:42:50|14006|14005|14003.7|14002.7|14008.5|14007.5|14002.3|14001.3|137
1646160180000|2022-03-01 18:43:00|14003.4|14002.4|14000.3|13999.3|14006.4|14005.4|13999|13998|341
1646160190000|2022-03-01 18:43:10|13999.9|13998.9|14005.9|14004.9|14006.4|14005.4|13999.9|13998.9|67
1646160200000|2022-03-01 18:43:20|14005.7|14004.7|14006.8|14005.8|14008.2|14007.2|14002.7|14001.7|51
1646160210000|2022-03-01 18:43:30|14006.9|14005.9|14003|14002|14006.9|14005.9|14002.7|14001.7|68
1646160220000|2022-03-01 18:43:40|14003.2|14002.2|14004.9|14003.9|14007|14006|14000.8|13999.8|69
1646160230000|2022-03-01 18:43:50|14004.8|14003.8|14006.2|14005.2|14009.2|14008.2|14004.8|14003.8|42
1646160240000|2022-03-01 18:44:00|14006.3|14005.3|14008|14007|14010.9|14009.9|14004|14003|102
1646160250000|2022-03-01 18:44:10|14009|14008|14010.9|14009.9|14013.2|14012.2|14007.4|14006.4|82
1646160260000|2022-03-01 18:44:20|14011.2|14010.2|14012|14011|14014.9|14013.9|14009.9|14008.9|93
1646160270000|2022-03-01 18:44:30|14012.2|14011.2|14013.5|14012.5|14014|14013|14011.3|14010.3|46
1646160280000|2022-03-01 18:44:40|14013.4|14012.4|14012.3|14011.3|14015.2|14014.2|14011.3|14010.3|136
1646160290000|2022-03-01 18:44:50|14012.2|14011.2|14008.4|14007.4|14012.2|14011.2|14006.8|14005.8|111
1646160300000|2022-03-01 18:45:00|14007.5|14006.5|14011.7|14010.7|14013.4|14012.4|14005|14004|118
1646160310000|2022-03-01 18:45:10|14013.8|14012.8|14014.8|14013.8|14015.5|14014.5|14011.5|14010.5|116
1646160320000|2022-03-01 18:45:20|14014.7|14013.7|14023.3|14022.3|14023.8|14022.8|14014.7|14013.7|158
1646160330000|2022-03-01 18:45:30|14023.4|14022.4|14030.8|14029.8|14033.3|14032.3|14022|14021|469
1646160340000|2022-03-01 18:45:40|14031|14030|14026.4|14025.4|14031|14030|14024.9|14023.9|256
1646160350000|2022-03-01 18:45:50|14026.7|14025.7|14019.4|14018.4|14027.4|14026.4|14019.4|14018.4|119
1646160360000|2022-03-01 18:46:00|14018.9|14017.9|14014|14013|14019|14018|14013.2|14012.2|126
1646160370000|2022-03-01 18:46:10|14014.3|14013.3|14008.8|14007.8|14014.3|14013.3|14008|14007|184
1646160380000|2022-03-01 18:46:20|14008.9|14007.9|14004.8|14003.8|14009.3|14008.3|14003.7|14002.7|102
1646160390000|2022-03-01 18:46:30|14004.9|14003.9|14009.3|14008.3|14010|14009|14004.3|14003.3|96
1646160400000|2022-03-01 18:46:40|14010|14009|14007|14006|14010.2|14009.2|14005.4|14004.4|124
1646160410000|2022-03-01 18:46:50|14006.8|14005.8|14011.4|14010.4|14012.8|14011.8|14006.8|14005.8|122
1646160420000|2022-03-01 18:47:00|14011.9|14010.9|14010.9|14009.9|14016.5|14015.5|14008.8|14007.8|188
1646160430000|2022-03-01 18:47:10|14010.8|14009.8|14008.5|14007.5|14011.3|14010.3|14006.5|14005.5|57
1646160440000|2022-03-01 18:47:20|14009|14008|14012.4|14011.4|14013.9|14012.9|14007.8|14006.8|65
1646160450000|2022-03-01 18:47:30|14012.5|14011.5|14008.4|14007.4|14015.9|14014.9|14007.9|14006.9|95
1646160460000|2022-03-01 18:47:40|14008.3|14007.3|14006|14005|14009|14008|14004.5|14003.5|99
1646160470000|2022-03-01 18:47:50|14006.2|14005.2|14008.3|14007.3|14009.3|14008.3|14005.5|14004.5|127
1646160480000|2022-03-01 18:48:00|14008.4|14007.4|14013|14012|14014.2|14013.2|14007.8|14006.8|125
1646160490000|2022-03-01 18:48:10|14013.7|14012.7|14005.9|14004.9|14015.3|14014.3|14004.8|14003.8|86
1646160500000|2022-03-01 18:48:20|14006|14005|14004.8|14003.8|14006.3|14005.3|14002.3|14001.3|142
1646160510000|2022-03-01 18:48:30|14004.7|14003.7|13993.7|13992.7|14009.9|14008.9|13993.4|13992.4|248
1646160520000|2022-03-01 18:48:40|13993.5|13992.5|13990.5|13989.5|13994|13993|13987.2|13986.2|241
1646160530000|2022-03-01 18:48:50|13991|13990|13991.2|13990.2|13992.4|13991.4|13985.8|13984.8|387
1646160540000|2022-03-01 18:49:00|13991.8|13990.8|13999.4|13998.4|14001.8|14000.8|13991.2|13990.2|181
1646160550000|2022-03-01 18:49:10|14000.7|13999.7|13998.7|13997.7|14001.2|14000.2|13995|13994|192
1646160560000|2022-03-01 18:49:20|13999.7|13998.7|13998.4|13997.4|14003.5|14002.5|13997.9|13996.9|162
1646160570000|2022-03-01 18:49:30|13998.3|13997.3|13998.2|13997.2|14002.8|14001.8|13996|13995|90
1646160580000|2022-03-01 18:49:40|13998.3|13997.3|13995.8|13994.8|14000.5|13999.5|13995.8|13994.8|45
1646160590000|2022-03-01 18:49:50|13995.9|13994.9|13996.9|13995.9|13997.8|13996.8|13994|13993|41
1646160600000|2022-03-01 18:50:00|13996.8|13995.8|13998.9|13997.9|14003.8|14002.8|13996.3|13995.3|100
1646160610000|2022-03-01 18:50:10|13999|13998|13993|13992|13999.4|13998.4|13991.8|13990.8|116
1646160620000|2022-03-01 18:50:20|13993.3|13992.3|13999.4|13998.4|13999.7|13998.7|13993|13992|64
1646160630000|2022-03-01 18:50:30|13999.5|13998.5|13995.4|13994.4|14000.3|13999.3|13993.4|13992.4|75
1646160640000|2022-03-01 18:50:40|13995.9|13994.9|13998.5|13997.5|13998.8|13997.8|13994.5|13993.5|69
1646160650000|2022-03-01 18:50:50|13999.3|13998.3|14012.9|14011.9|14012.9|14011.9|13999.3|13998.3|184
1646160660000|2022-03-01 18:51:00|14013.2|14012.2|14008|14007|14019.3|14018.3|14007.7|14006.7|211
1646160670000|2022-03-01 18:51:10|14008.2|14007.2|14007.2|14006.2|14012.7|14011.7|14007|14006|163
1646160680000|2022-03-01 18:51:20|14007.3|14006.3|14003|14002|14008.8|14007.8|14001.9|14000.9|100
1646160690000|2022-03-01 18:51:30|14002.9|14001.9|14007.9|14006.9|14008.3|14007.3|14000.7|13999.7|60
1646160700000|2022-03-01 18:51:40|14008|14007|14009.3|14008.3|14012.3|14011.3|14007|14006|101
1646160710000|2022-03-01 18:51:50|14009.4|14008.4|14000.8|13999.8|14009.9|14008.9|14000.3|13999.3|94
1646160720000|2022-03-01 18:52:00|14001|14000|14002.8|14001.8|14005.9|14004.9|13998.4|13997.4|111
1646160730000|2022-03-01 18:52:10|14002.9|14001.9|14004.8|14003.8|14005.8|14004.8|14000.7|13999.7|66
1646160740000|2022-03-01 18:52:20|14004.7|14003.7|14002.8|14001.8|14005|14004|14000.7|13999.7|56
1646160750000|2022-03-01 18:52:30|14002.9|14001.9|14001.5|14000.5|14003.3|14002.3|13995|13994|125
1646160760000|2022-03-01 18:52:40|14001.3|14000.3|13998.2|13997.2|14001.4|14000.4|13996.8|13995.8|61
1646160770000|2022-03-01 18:52:50|13998.3|13997.3|13997.4|13996.4|14003.2|14002.2|13995.9|13994.9|92
1646160780000|2022-03-01 18:53:00|13997.9|13996.9|14001.7|14000.7|14001.7|14000.7|13994.5|13993.5|64
1646160790000|2022-03-01 18:53:10|14001.8|14000.8|14004.5|14003.5|14006.3|14005.3|14001.2|14000.2|92
1646160800000|2022-03-01 18:53:20|14005.2|14004.2|14009.4|14008.4|14009.9|14008.9|14003.3|14002.3|62
1646160810000|2022-03-01 18:53:30|14009.3|14008.3|14000.3|13999.3|14009.4|14008.4|13999.7|13998.7|89
1646160820000|2022-03-01 18:53:40|14001.4|14000.4|14009.2|14008.2|14011|14010|14000.8|13999.8|102
1646160830000|2022-03-01 18:53:50|14009|14008|14014.3|14013.3|14015.3|14014.3|14008.2|14007.2|87
1646160840000|2022-03-01 18:54:00|14014.4|14013.4|14006.7|14005.7|14017|14016|14006|14005|122
1646160850000|2022-03-01 18:54:10|14006|14005|14014.7|14013.7|14014.7|14013.7|14005.4|14004.4|93
1646160860000|2022-03-01 18:54:20|14014.5|14013.5|14018.7|14017.7|14022.3|14021.3|14013.5|14012.5|195
1646160870000|2022-03-01 18:54:30|14018.3|14017.3|14013.2|14012.2|14018.9|14017.9|14011.4|14010.4|102
1646160880000|2022-03-01 18:54:40|14013|14012|14014.3|14013.3|14017.3|14016.3|14012.4|14011.4|59
1646160890000|2022-03-01 18:54:50|14014.2|14013.2|14016.2|14015.2|14019|14018|14014.2|14013.2|61
1646160900000|2022-03-01 18:55:00|14016|14015|14012.3|14011.3|14016|14015|14009.2|14008.2|72
1646160910000|2022-03-01 18:55:10|14012.2|14011.2|14015.4|14014.4|14018.3|14017.3|14012.2|14011.2|102
1646160920000|2022-03-01 18:55:20|14016.3|14015.3|14014.9|14013.9|14016.3|14015.3|14010.8|14009.8|78
1646160930000|2022-03-01 18:55:30|14013.9|14012.9|14015.4|14014.4|14015.9|14014.9|14010.2|14009.2|70
1646160940000|2022-03-01 18:55:40|14015.3|14014.3|14010.2|14009.2|14016.4|14015.4|14009.3|14008.3|52
1646160950000|2022-03-01 18:55:50|14010.3|14009.3|14013.5|14012.5|14015.2|14014.2|14008|14007|55
1646160960000|2022-03-01 18:56:00|14013.4|14012.4|14006.7|14005.7|14015.3|14014.3|14006.7|14005.7|99
1646160970000|2022-03-01 18:56:10|14006.5|14005.5|14009.7|14008.7|14011.9|14010.9|14004.2|14003.2|60
1646160980000|2022-03-01 18:56:20|14009.4|14008.4|14012|14011|14013|14012|14008.3|14007.3|32
1646160990000|2022-03-01 18:56:30|14011.9|14010.9|14018.2|14017.2|14018.5|14017.5|14011.9|14010.9|94
1646161000000|2022-03-01 18:56:40|14018|14017|14023.8|14022.8|14025.2|14024.2|14017.7|14016.7|146
1646161010000|2022-03-01 18:56:50|14023.9|14022.9|14020.4|14019.4|14023.9|14022.9|14020.2|14019.2|80
1646161020000|2022-03-01 18:57:00|14020.7|14019.7|14030.7|14029.7|14030.7|14029.7|14017.9|14016.9|249
1646161030000|2022-03-01 18:57:10|14030.5|14029.5|14027|14026|14030.5|14029.5|14022.5|14021.5|251
1646161040000|2022-03-01 18:57:20|14026.9|14025.9|14024.8|14023.8|14027.4|14026.4|14022.7|14021.7|98
1646161050000|2022-03-01 18:57:30|14024.7|14023.7|14029.2|14028.2|14030|14029|14024.5|14023.5|110
1646161060000|2022-03-01 18:57:40|14029.3|14028.3|14028.7|14027.7|14031.8|14030.8|14028.5|14027.5|104
1646161070000|2022-03-01 18:57:50|14028.8|14027.8|14023.7|14022.7|14030.8|14029.8|14023|14022|165
1646161080000|2022-03-01 18:58:00|14024.4|14023.4|14020.5|14019.5|14024.4|14023.4|14019.4|14018.4|120
1646161090000|2022-03-01 18:58:10|14021.4|14020.4|14023|14022|14025.3|14024.3|14020.7|14019.7|112
1646161100000|2022-03-01 18:58:20|14022.9|14021.9|14026.9|14025.9|14027.9|14026.9|14022.5|14021.5|75
1646161110000|2022-03-01 18:58:30|14027|14026|14027.3|14026.3|14029.4|14028.4|14025|14024|59
1646161120000|2022-03-01 18:58:40|14027.4|14026.4|14028.2|14027.2|14028.3|14027.3|14024.3|14023.3|59
1646161130000|2022-03-01 18:58:50|14028|14027|14027|14026|14030.5|14029.5|14026.7|14025.7|67
1646161140000|2022-03-01 18:59:00|14026.4|14025.4|14024.5|14023.5|14028.4|14027.4|14021.8|14020.8|213
1646161150000|2022-03-01 18:59:10|14024.7|14023.7|14019.2|14018.2|14025.4|14024.4|14017.8|14016.8|87
1646161160000|2022-03-01 18:59:20|14018.5|14017.5|14016.2|14015.2|14019.7|14018.7|14013|14012|122
1646161170000|2022-03-01 18:59:30|14016.3|14015.3|14013.5|14012.5|14019.3|14018.3|14012.9|14011.9|75
1646161180000|2022-03-01 18:59:40|14013.4|14012.4|14014.5|14013.5|14016.3|14015.3|14010.7|14009.7|135
1646161190000|2022-03-01 18:59:50|14014|14013|14017.8|14016.8|14018.7|14017.7|14013|14012|112
1646161200000|2022-03-01 19:00:00|14017.3|14016.3|14020.3|14019.3|14024.2|14023.2|14017.3|14016.3|160
1646161210000|2022-03-01 19:00:10|14022.5|14021.5|14014.3|14013.3|14024.3|14023.3|14014.3|14013.3|79
1646161220000|2022-03-01 19:00:20|14014.5|14013.5|14012.3|14011.3|14016.8|14015.8|14011.8|14010.8|91
1646161230000|2022-03-01 19:00:30|14012|14011|14017.2|14016.2|14021.8|14020.8|14011.8|14010.8|156
1646161240000|2022-03-01 19:00:40|14017|14016|14010.4|14009.4|14018.9|14017.9|14010.3|14009.3|98
1646161250000|2022-03-01 19:00:50|14010.8|14009.8|14010.3|14009.3|14012.3|14011.3|14009.4|14008.4|105
1646161260000|2022-03-01 19:01:00|14010.8|14009.8|14002.7|14001.7|14011|14010|13993.7|13992.7|669
1646161270000|2022-03-01 19:01:10|14003.3|14002.3|13990.8|13989.8|14004.2|14003.2|13990.8|13989.8|316
1646161280000|2022-03-01 19:01:20|13991|13990|13988.8|13987.8|13994.7|13993.7|13987.9|13986.9|241
1646161290000|2022-03-01 19:01:30|13988.7|13987.7|13993.5|13992.5|13994.5|13993.5|13988.7|13987.7|211
1646161300000|2022-03-01 19:01:40|13993.7|13992.7|14000.3|13999.3|14001.3|14000.3|13992.2|13991.2|150
1646161310000|2022-03-01 19:01:50|14000.5|13999.5|13997.2|13996.2|14002|14001|13996.9|13995.9|146
1646161320000|2022-03-01 19:02:00|13997.5|13996.5|13998.4|13997.4|14001.5|14000.5|13995.3|13994.3|112
1646161330000|2022-03-01 19:02:10|13997.4|13996.4|13994.3|13993.3|13997.8|13996.8|13991.9|13990.9|81
1646161340000|2022-03-01 19:02:20|13994.9|13993.9|13994.8|13993.8|14000|13999|13994.8|13993.8|90
1646161350000|2022-03-01 19:02:30|13994.7|13993.7|13996.2|13995.2|13997.4|13996.4|13992.8|13991.8|56
1646161360000|2022-03-01 19:02:40|13996.7|13995.7|14000|13999|14000|13999|13995.9|13994.9|57
1646161370000|2022-03-01 19:02:50|14001|14000|13998.4|13997.4|14004.5|14003.5|13998.4|13997.4|126
1646161380000|2022-03-01 19:03:00|13997.7|13996.7|13994.7|13993.7|13999.9|13998.9|13993.4|13992.4|82
1646161390000|2022-03-01 19:03:10|13994.5|13993.5|14001.3|14000.3|14002.2|14001.2|13992|13991|85
1646161400000|2022-03-01 19:03:20|13999.8|13998.8|13994.9|13993.9|14001.2|14000.2|13994.8|13993.8|151
1646161410000|2022-03-01 19:03:30|13994.5|13993.5|13995.7|13994.7|13998.4|13997.4|13994.4|13993.4|40
1646161420000|2022-03-01 19:03:40|13995.8|13994.8|14004.9|14003.9|14005|14004|13991.3|13990.3|138
1646161430000|2022-03-01 19:03:50|14005.5|14004.5|14007.8|14006.8|14008.2|14007.2|14003.4|14002.4|106
1646161440000|2022-03-01 19:04:00|14007.3|14006.3|14009.7|14008.7|14010.2|14009.2|14002.8|14001.8|84
1646161450000|2022-03-01 19:04:10|14008.9|14007.9|14010.4|14009.4|14013.5|14012.5|14007.4|14006.4|131
1646161460000|2022-03-01 19:04:20|14009.9|14008.9|14011.4|14010.4|14015.3|14014.3|14009.2|14008.2|85
1646161470000|2022-03-01 19:04:30|14011.3|14010.3|14015.2|14014.2|14017.3|14016.3|14009.7|14008.7|101
1646161480000|2022-03-01 19:04:40|14013.5|14012.5|14018.9|14017.9|14021.2|14020.2|14013.5|14012.5|119
1646161490000|2022-03-01 19:04:50|14019|14018|14014.2|14013.2|14019.7|14018.7|14013|14012|106
1646161500000|2022-03-01 19:05:00|14014.3|14013.3|14012|14011|14014.7|14013.7|14006|14005|113
1646161510000|2022-03-01 19:05:10|14012.2|14011.2|14013.8|14012.8|14015.2|14014.2|14010.8|14009.8|93
1646161520000|2022-03-01 19:05:20|14014.4|14013.4|14016.7|14015.7|14017.2|14016.2|14011.5|14010.5|70
1646161530000|2022-03-01 19:05:30|14016.5|14015.5|14020.3|14019.3|14020.4|14019.4|14016.3|14015.3|89
1646161540000|2022-03-01 19:05:40|14020.4|14019.4|14017|14016|14020.9|14019.9|14014.2|14013.2|132
1646161550000|2022-03-01 19:05:50|14017.2|14016.2|14015.7|14014.7|14017.2|14016.2|14013.7|14012.7|51
1646161560000|2022-03-01 19:06:00|14015.8|14014.8|14018.2|14017.2|14021.2|14020.2|14012.4|14011.4|136
1646161570000|2022-03-01 19:06:10|14019.3|14018.3|14016.7|14015.7|14020|14019|14016.3|14015.3|68
1646161580000|2022-03-01 19:06:20|14016.8|14015.8|14022.2|14021.2|14022.3|14021.3|14016.8|14015.8|58
1646161590000|2022-03-01 19:06:30|14021.9|14020.9|14018|14017|14022.7|14021.7|14017.8|14016.8|45
1646161600000|2022-03-01 19:06:40|14018.2|14017.2|14017.3|14016.3|14021|14020|14015.9|14014.9|128
1646161610000|2022-03-01 19:06:50|14016.9|14015.9|14007.9|14006.9|14018.3|14017.3|14007|14006|210
1646161620000|2022-03-01 19:07:00|14008.8|14007.8|14004.3|14003.3|14008.8|14007.8|14000.5|13999.5|187
1646161630000|2022-03-01 19:07:10|14003.5|14002.5|14004.5|14003.5|14006|14005|14001.3|14000.3|163
1646161640000|2022-03-01 19:07:20|14004.7|14003.7|14003.2|14002.2|14004.7|14003.7|14000.7|13999.7|81
1646161650000|2022-03-01 19:07:30|14003|14002|13999.5|13998.5|14003.2|14002.2|13998.9|13997.9|70
1646161660000|2022-03-01 19:07:40|13999.4|13998.4|14004.3|14003.3|14004.4|14003.4|13997.7|13996.7|73
1646161670000|2022-03-01 19:07:50|14004.5|14003.5|14011.4|14010.4|14012.4|14011.4|14004.5|14003.5|74
1646161680000|2022-03-01 19:08:00|14011.7|14010.7|14017.7|14016.7|14019.3|14018.3|14009.4|14008.4|137
1646161690000|2022-03-01 19:08:10|14017.4|14016.4|14015.7|14014.7|14017.5|14016.5|14012.7|14011.7|74
1646161700000|2022-03-01 19:08:20|14015.5|14014.5|14013|14012|14015.9|14014.9|14010.9|14009.9|35
1646161710000|2022-03-01 19:08:30|14012.7|14011.7|14015.5|14014.5|14015.8|14014.8|14012.5|14011.5|39
1646161720000|2022-03-01 19:08:40|14015.4|14014.4|14013.7|14012.7|14015.4|14014.4|14011|14010|35
1646161730000|2022-03-01 19:08:50|14013.5|14012.5|14010.9|14009.9|14014.4|14013.4|14009|14008|39
1646161740000|2022-03-01 19:09:00|14010.8|14009.8|14008|14007|14010.8|14009.8|14005.5|14004.5|64
1646161750000|2022-03-01 19:09:10|14008.2|14007.2|14006.8|14005.8|14008.5|14007.5|14004.9|14003.9|89
1646161760000|2022-03-01 19:09:20|14006.7|14005.7|14011.3|14010.3|14011.3|14010.3|14003.9|14002.9|76
1646161770000|2022-03-01 19:09:30|14011.4|14010.4|14010.3|14009.3|14013.3|14012.3|14009.2|14008.2|62
1646161780000|2022-03-01 19:09:40|14010.2|14009.2|14007.4|14006.4|14010.5|14009.5|14005.3|14004.3|66
1646161790000|2022-03-01 19:09:50|14007.3|14006.3|14007|14006|14007.5|14006.5|14003.5|14002.5|86
1646161800000|2022-03-01 19:10:00|14007.2|14006.2|14008.4|14007.4|14010.8|14009.8|14004.4|14003.4|137
1646161810000|2022-03-01 19:10:10|14008.3|14007.3|14000.2|13999.2|14008.3|14007.3|14000.2|13999.2|108
1646161820000|2022-03-01 19:10:20|14001.4|14000.4|14007.4|14006.4|14007.9|14006.9|14001.4|14000.4|113
1646161830000|2022-03-01 19:10:30|14007.3|14006.3|14006.8|14005.8|14011.3|14010.3|14006.3|14005.3|122
1646161840000|2022-03-01 19:10:40|14007.2|14006.2|14009.8|14008.8|14010.8|14009.8|14006.4|14005.4|105
1646161850000|2022-03-01 19:10:50|14009.7|14008.7|14003.8|14002.8|14011|14010|14002.2|14001.2|112
1646161860000|2022-03-01 19:11:00|14003.7|14002.7|13997.5|13996.5|14003.8|14002.8|13997.4|13996.4|59
1646161870000|2022-03-01 19:11:10|13997.9|13996.9|13992.7|13991.7|13997.9|13996.9|13991.3|13990.3|133
1646161880000|2022-03-01 19:11:20|13992.5|13991.5|13990.5|13989.5|13994.3|13993.3|13990.2|13989.2|123
1646161890000|2022-03-01 19:11:30|13990.4|13989.4|13984.5|13983.5|13990.9|13989.9|13983.2|13982.2|332
1646161900000|2022-03-01 19:11:40|13984.8|13983.8|13983.9|13982.9|13985.3|13984.3|13979.5|13978.5|346
1646161910000|2022-03-01 19:11:50|13983.3|13982.3|13987.7|13986.7|13992.2|13991.2|13983|13982|219
1646161920000|2022-03-01 19:12:00|13987.4|13986.4|13984.9|13983.9|13989.4|13988.4|13982.7|13981.7|98
1646161930000|2022-03-01 19:12:10|13985.4|13984.4|13992.9|13991.9|13993.5|13992.5|13985|13984|135
1646161940000|2022-03-01 19:12:20|13991.7|13990.7|13993.4|13992.4|13997.8|13996.8|13990.4|13989.4|85
1646161950000|2022-03-01 19:12:30|13993.3|13992.3|13995.4|13994.4|13997.2|13996.2|13992.8|13991.8|54
1646161960000|2022-03-01 19:12:40|13995.5|13994.5|14000.4|13999.4|14004|14003|13995.5|13994.5|247
1646161970000|2022-03-01 19:12:50|14000.5|13999.5|13998.3|13997.3|14002.4|14001.4|13997.4|13996.4|93
1646161980000|2022-03-01 19:13:00|13998.8|13997.8|13992.2|13991.2|13999.4|13998.4|13991|13990|59
1646161990000|2022-03-01 19:13:10|13992|13991|13995.7|13994.7|13997.3|13996.3|13990.9|13989.9|87
1646162000000|2022-03-01 19:13:20|13995.8|13994.8|13991.9|13990.9|13996.7|13995.7|13991.7|13990.7|62
1646162010000|2022-03-01 19:13:30|13991.8|13990.8|13985.4|13984.4|13992.2|13991.2|13983.9|13982.9|152
1646162020000|2022-03-01 19:13:40|13985.5|13984.5|13984.7|13983.7|13987.2|13986.2|13983.4|13982.4|108
1646162030000|2022-03-01 19:13:50|13984.2|13983.2|13985.5|13984.5|13986.4|13985.4|13983|13982|86
1646162040000|2022-03-01 19:14:00|13985.7|13984.7|13983.9|13982.9|13986|13985|13981.7|13980.7|239
1646162050000|2022-03-01 19:14:10|13983.8|13982.8|13986.7|13985.7|13988.4|13987.4|13980.4|13979.4|127
1646162060000|2022-03-01 19:14:20|13986.8|13985.8|13984.7|13983.7|13989.9|13988.9|13984.7|13983.7|66
1646162070000|2022-03-01 19:14:30|13984.4|13983.4|13987.7|13986.7|13989.8|13988.8|13984|13983|24
1646162080000|2022-03-01 19:14:40|13987.5|13986.5|13989.2|13988.2|13989.3|13988.3|13985|13984|54
1646162090000|2022-03-01 19:14:50|13989.4|13988.4|13990.4|13989.4|13992.3|13991.3|13988.5|13987.5|66
1646162100000|2022-03-01 19:15:00|13990.5|13989.5|13993.5|13992.5|13995.8|13994.8|13990.2|13989.2|198
1646162110000|2022-03-01 19:15:10|13993.3|13992.3|13994.4|13993.4|13995.7|13994.7|13991.4|13990.4|84
1646162120000|2022-03-01 19:15:20|13994.2|13993.2|13994.9|13993.9|13996|13995|13991.9|13990.9|88
1646162130000|2022-03-01 19:15:30|13995|13994|13995.9|13994.9|13997.3|13996.3|13993.9|13992.9|76
1646162140000|2022-03-01 19:15:40|13996.4|13995.4|14007.7|14006.7|14008.2|14007.2|13994.4|13993.4|213
1646162150000|2022-03-01 19:15:50|14008|14007|14010.3|14009.3|14010.8|14009.8|14007.4|14006.4|188
1646162160000|2022-03-01 19:16:00|14009.8|14008.8|13996|13995|14009.8|14008.8|13995.9|13994.9|173
1646162170000|2022-03-01 19:16:10|13996.5|13995.5|13991.5|13990.5|13997|13996|13990.3|13989.3|93
1646162180000|2022-03-01 19:16:20|13991.4|13990.4|13984.9|13983.9|13991.4|13990.4|13984.8|13983.8|151
1646162190000|2022-03-01 19:16:30|13984.5|13983.5|13980.7|13979.7|13986.3|13985.3|13978.5|13977.5|216
1646162200000|2022-03-01 19:16:40|13979.4|13978.4|13979.8|13978.8|13981.8|13980.8|13977|13976|148
1646162210000|2022-03-01 19:16:50|13979.9|13978.9|13985.2|13984.2|13986.2|13985.2|13979.7|13978.7|99
1646162220000|2022-03-01 19:17:00|13985.4|13984.4|13976|13975|13988.3|13987.3|13971.4|13970.4|630
1646162230000|2022-03-01 19:17:10|13976.3|13975.3|14002.8|14001.8|14006|14005|13975.9|13974.9|503
1646162240000|2022-03-01 19:17:20|14002.9|14001.9|14002.4|14001.4|14006|14005|13998|13997|273
1646162250000|2022-03-01 19:17:30|14002.7|14001.7|14012.9|14011.9|14013.2|14012.2|13999|13998|178
1646162260000|2022-03-01 19:17:40|14012.8|14011.8|14010|14009|14018|14017|14009.3|14008.3|409
1646162270000|2022-03-01 19:17:50|14009.9|14008.9|14024.7|14023.7|14025.3|14024.3|14009.5|14008.5|293
1646162280000|2022-03-01 19:18:00|14024.5|14023.5|14021.7|14020.7|14031.3|14030.3|14019|14018|308
1646162290000|2022-03-01 19:18:10|14021.8|14020.8|14020.2|14019.2|14023.9|14022.9|14019.2|14018.2|155
1646162300000|2022-03-01 19:18:20|14020.3|14019.3|14011.2|14010.2|14020.3|14019.3|14010.4|14009.4|156
1646162310000|2022-03-01 19:18:30|14011.7|14010.7|14021.5|14020.5|14021.5|14020.5|14011.7|14010.7|97
1646162320000|2022-03-01 19:18:40|14021.2|14020.2|14015.7|14014.7|14022.2|14021.2|14013.9|14012.9|108
1646162330000|2022-03-01 19:18:50|14015.8|14014.8|14012.2|14011.2|14015.9|14014.9|14008.9|14007.9|58
1646162340000|2022-03-01 19:19:00|14012.3|14011.3|14019.7|14018.7|14021.3|14020.3|14011.8|14010.8|121
1646162350000|2022-03-01 19:19:10|14019.8|14018.8|14021.9|14020.9|14023.7|14022.7|14018.7|14017.7|164
1646162360000|2022-03-01 19:19:20|14022|14021|14020.7|14019.7|14023.2|14022.2|14018.7|14017.7|80
1646162370000|2022-03-01 19:19:30|14021|14020|14022.9|14021.9|14026.9|14025.9|14021|14020|128
1646162380000|2022-03-01 19:19:40|14023.4|14022.4|14024.4|14023.4|14027.7|14026.7|14023.4|14022.4|74
1646162390000|2022-03-01 19:19:50|14024.2|14023.2|14025.5|14024.5|14027|14026|14020.9|14019.9|125
1646162400000|2022-03-01 19:20:00|14025.4|14024.4|14028.4|14027.4|14035.5|14034.5|14019.3|14018.3|573
1646162410000|2022-03-01 19:20:10|14026.9|14025.9|14023.9|14022.9|14029.5|14028.5|14023.4|14022.4|205
1646162420000|2022-03-01 19:20:20|14024|14023|14015.7|14014.7|14027.8|14026.8|14009.4|14008.4|372
1646162430000|2022-03-01 19:20:30|14015.8|14014.8|14012.5|14011.5|14016.9|14015.9|14010.5|14009.5|107
1646162440000|2022-03-01 19:20:40|14012.7|14011.7|14013.4|14012.4|14014.5|14013.5|14006.4|14005.4|140
1646162450000|2022-03-01 19:20:50|14013.2|14012.2|14013.4|14012.4|14013.9|14012.9|14011.2|14010.2|74
1646162460000|2022-03-01 19:21:00|14013.3|14012.3|14010.8|14009.8|14014.2|14013.2|14007.4|14006.4|86
1646162470000|2022-03-01 19:21:10|14010.7|14009.7|14013.9|14012.9|14015.2|14014.2|14009.7|14008.7|167
1646162480000|2022-03-01 19:21:20|14013.8|14012.8|14018|14017|14020.2|14019.2|14013.7|14012.7|68
1646162490000|2022-03-01 19:21:30|14017.5|14016.5|14015.7|14014.7|14019.9|14018.9|14014|14013|84
1646162500000|2022-03-01 19:21:40|14015.9|14014.9|14017.5|14016.5|14018.2|14017.2|14012.2|14011.2|71
1646162510000|2022-03-01 19:21:50|14018.2|14017.2|14019.4|14018.4|14022.7|14021.7|14016.2|14015.2|72
1646162520000|2022-03-01 19:22:00|14019.5|14018.5|14017.9|14016.9|14019.7|14018.7|14014.9|14013.9|49
1646162530000|2022-03-01 19:22:10|14017.8|14016.8|14030.9|14029.9|14031.4|14030.4|14016.9|14015.9|177
1646162540000|2022-03-01 19:22:20|14031.3|14030.3|14041.5|14040.5|14042.9|14041.9|14031.3|14030.3|395
1646162550000|2022-03-01 19:22:30|14041|14040|14038.8|14037.8|14043.2|14042.2|14037.2|14036.2|155
1646162560000|2022-03-01 19:22:40|14038.9|14037.9|14047.9|14046.9|14048.2|14047.2|14037.5|14036.5|343
1646162570000|2022-03-01 19:22:50|14049.7|14048.7|14045.7|14044.7|14049.7|14048.7|14045.4|14044.4|210
1646162580000|2022-03-01 19:23:00|14045.4|14044.4|14048.4|14047.4|14050.3|14049.3|14045.4|14044.4|176
1646162590000|2022-03-01 19:23:10|14048.5|14047.5|14050.4|14049.4|14052.3|14051.3|14048|14047|165
1646162600000|2022-03-01 19:23:20|14050.5|14049.5|14046.2|14045.2|14050.5|14049.5|14044.5|14043.5|147
1646162610000|2022-03-01 19:23:30|14046|14045|14048.5|14047.5|14050.4|14049.4|14045.2|14044.2|126
1646162620000|2022-03-01 19:23:40|14048.4|14047.4|14053.3|14052.3|14055.5|14054.5|14047.2|14046.2|343
1646162630000|2022-03-01 19:23:50|14053.8|14052.8|14050.4|14049.4|14054.4|14053.4|14050|14049|99
1646162640000|2022-03-01 19:24:00|14050.5|14049.5|14045|14044|14052.8|14051.8|14043.3|14042.3|134
1646162650000|2022-03-01 19:24:10|14045.2|14044.2|14041|14040|14045.5|14044.5|14039.8|14038.8|121
1646162660000|2022-03-01 19:24:20|14040.9|14039.9|14047.7|14046.7|14048.3|14047.3|14038.9|14037.9|103
1646162670000|2022-03-01 19:24:30|14047|14046|14048.3|14047.3|14054.4|14053.4|14047|14046|152
1646162680000|2022-03-01 19:24:40|14048.4|14047.4|14043.7|14042.7|14048.7|14047.7|14043|14042|68
1646162690000|2022-03-01 19:24:50|14043.5|14042.5|14046.4|14045.4|14047.3|14046.3|14042.3|14041.3|111
1646162700000|2022-03-01 19:25:00|14047.3|14046.3|14044.7|14043.7|14051.2|14050.2|14043.8|14042.8|129
1646162710000|2022-03-01 19:25:10|14044.5|14043.5|14047.8|14046.8|14047.8|14046.8|14041.3|14040.3|66
1646162720000|2022-03-01 19:25:20|14047.5|14046.5|14049.2|14048.2|14052.3|14051.3|14046.5|14045.5|103
1646162730000|2022-03-01 19:25:30|14049.7|14048.7|14044.4|14043.4|14051.2|14050.2|14043.3|14042.3|165
1646162740000|2022-03-01 19:25:40|14044.5|14043.5|14049|14048|14051.3|14050.3|14044.3|14043.3|69
1646162750000|2022-03-01 19:25:50|14048.5|14047.5|14045|14044|14049.2|14048.2|14042.5|14041.5|79
1646162760000|2022-03-01 19:26:00|14044.5|14043.5|14048.9|14047.9|14053.9|14052.9|14044.5|14043.5|148
1646162770000|2022-03-01 19:26:10|14049.3|14048.3|14044.3|14043.3|14052.8|14051.8|14044|14043|55
1646162780000|2022-03-01 19:26:20|14044.4|14043.4|14045.9|14044.9|14047.2|14046.2|14043.8|14042.8|41
1646162790000|2022-03-01 19:26:30|14044.9|14043.9|14041.4|14040.4|14048.7|14047.7|14040.5|14039.5|94
1646162800000|2022-03-01 19:26:40|14041.3|14040.3|14044.9|14043.9|14045.4|14044.4|14036.3|14035.3|162
1646162810000|2022-03-01 19:26:50|14043.9|14042.9|14038.7|14037.7|14044.5|14043.5|14037.2|14036.2|92
1646162820000|2022-03-01 19:27:00|14038.9|14037.9|14039.5|14038.5|14041.7|14040.7|14034.7|14033.7|155
1646162830000|2022-03-01 19:27:10|14039.2|14038.2|14033|14032|14039.2|14038.2|14033|14032|74
1646162840000|2022-03-01 19:27:20|14032.3|14031.3|14043.5|14042.5|14043.5|14042.5|14032.2|14031.2|164
1646162850000|2022-03-01 19:27:30|14043.7|14042.7|14036.9|14035.9|14045.4|14044.4|14035.8|14034.8|65
1646162860000|2022-03-01 19:27:40|14037.4|14036.4|14038.9|14037.9|14039.8|14038.8|14033.8|14032.8|83
1646162870000|2022-03-01 19:27:50|14038.8|14037.8|14041.4|14040.4|14044.7|14043.7|14037.8|14036.8|60
1646162880000|2022-03-01 19:28:00|14041|14040|14039.8|14038.8|14043.5|14042.5|14035.7|14034.7|159
1646162890000|2022-03-01 19:28:10|14039.9|14038.9|14045.4|14044.4|14046.4|14045.4|14035.7|14034.7|99
1646162900000|2022-03-01 19:28:20|14045|14044|14046.9|14045.9|14047.9|14046.9|14043.9|14042.9|69
1646162910000|2022-03-01 19:28:30|14046.7|14045.7|14053.8|14052.8|14054.9|14053.9|14046.5|14045.5|279
1646162920000|2022-03-01 19:28:40|14054.5|14053.5|14050.3|14049.3|14054.9|14053.9|14047.4|14046.4|160
1646162930000|2022-03-01 19:28:50|14051.3|14050.3|14049.8|14048.8|14052.5|14051.5|14049.2|14048.2|88
1646162940000|2022-03-01 19:29:00|14049.4|14048.4|14039.3|14038.3|14050.8|14049.8|14039.3|14038.3|193
1646162950000|2022-03-01 19:29:10|14039.4|14038.4|14039.9|14038.9|14041.8|14040.8|14036.7|14035.7|110
1646162960000|2022-03-01 19:29:20|14040.5|14039.5|14041.7|14040.7|14042.8|14041.8|14039.4|14038.4|39
1646162970000|2022-03-01 19:29:30|14041.2|14040.2|14042.5|14041.5|14044|14043|14040.9|14039.9|47
1646162980000|2022-03-01 19:29:40|14040.5|14039.5|14040.9|14039.9|14041.8|14040.8|14038.9|14037.9|94
1646162990000|2022-03-01 19:29:50|14040.8|14039.8|14042.9|14041.9|14049.2|14048.2|14040.8|14039.8|131
1646163000000|2022-03-01 19:30:00|14043.3|14042.3|14045.3|14044.3|14050.4|14049.4|14041.7|14040.7|129
1646163010000|2022-03-01 19:30:10|14044.7|14043.7|14036|14035|14045.4|14044.4|14035.9|14034.9|235
1646163020000|2022-03-01 19:30:20|14035.3|14034.3|14039.2|14038.2|14040.8|14039.8|14033.9|14032.9|116
1646163030000|2022-03-01 19:30:30|14039|14038|14038.4|14037.4|14040.8|14039.8|14037.3|14036.3|85
1646163040000|2022-03-01 19:30:40|14038.5|14037.5|14046.5|14045.5|14047.4|14046.4|14036|14035|64
1646163050000|2022-03-01 19:30:50|14047|14046|14044.8|14043.8|14047|14046|14042.3|14041.3|71
1646163060000|2022-03-01 19:31:00|14045.3|14044.3|14042.4|14041.4|14049.4|14048.4|14041.9|14040.9|110
1646163070000|2022-03-01 19:31:10|14040.4|14039.4|14038|14037|14041.3|14040.3|14037.3|14036.3|87
1646163080000|2022-03-01 19:31:20|14038.2|14037.2|14039.7|14038.7|14041.4|14040.4|14037.2|14036.2|70
1646163090000|2022-03-01 19:31:30|14039.5|14038.5|14042|14041|14044|14043|14037|14036|92
1646163100000|2022-03-01 19:31:40|14042.2|14041.2|14041.3|14040.3|14042.3|14041.3|14038.7|14037.7|38
1646163110000|2022-03-01 19:31:50|14041.4|14040.4|14034.4|14033.4|14042.7|14041.7|14033.4|14032.4|178
1646163120000|2022-03-01 19:32:00|14034.8|14033.8|14040.9|14039.9|14040.9|14039.9|14032.8|14031.8|119
1646163130000|2022-03-01 19:32:10|14041.4|14040.4|14035.5|14034.5|14045.5|14044.5|14034.8|14033.8|100
1646163140000|2022-03-01 19:32:20|14036|14035|14038.4|14037.4|14041.2|14040.2|14035.4|14034.4|103
1646163150000|2022-03-01 19:32:30|14038.5|14037.5|14026.4|14025.4|14040.7|14039.7|14025.8|14024.8|214
1646163160000|2022-03-01 19:32:40|14026.3|14025.3|14029|14028|14029.8|14028.8|14018.8|14017.8|351
1646163170000|2022-03-01 19:32:50|14028.9|14027.9|14030.9|14029.9|14033.5|14032.5|14028|14027|158
1646163180000|2022-03-01 19:33:00|14030.8|14029.8|14027.2|14026.2|14031.2|14030.2|14025.7|14024.7|99
1646163190000|2022-03-01 19:33:10|14026.9|14025.9|14034.8|14033.8|14034.9|14033.9|14026.5|14025.5|231
1646163200000|2022-03-01 19:33:20|14034.5|14033.5|14027.3|14026.3|14035.2|14034.2|14021.8|14020.8|137
1646163210000|2022-03-01 19:33:30|14027.8|14026.8|14031.7|14030.7|14032.8|14031.8|14027.3|14026.3|62
1646163220000|2022-03-01 19:33:40|14031.5|14030.5|14030|14029|14031.7|14030.7|14029.2|14028.2|26
1646163230000|2022-03-01 19:33:50|14029.7|14028.7|14030.2|14029.2|14031.2|14030.2|14024.4|14023.4|103
1646163240000|2022-03-01 19:34:00|14030.3|14029.3|14026.8|14025.8|14032.2|14031.2|14024.8|14023.8|76
1646163250000|2022-03-01 19:34:10|14028.8|14027.8|14029.9|14028.9|14032.4|14031.4|14027.8|14026.8|56
1646163260000|2022-03-01 19:34:20|14030.2|14029.2|14023.5|14022.5|14030.2|14029.2|14022.4|14021.4|58
1646163270000|2022-03-01 19:34:30|14023|14022|14029|14028|14031.2|14030.2|14023|14022|60
1646163280000|2022-03-01 19:34:40|14029.4|14028.4|14031.2|14030.2|14032|14031|14027.2|14026.2|77
1646163290000|2022-03-01 19:34:50|14031|14030|14030.2|14029.2|14031.5|14030.5|14027.9|14026.9|36
1646163300000|2022-03-01 19:35:00|14030.3|14029.3|14038.7|14037.7|14041|14040|14030.3|14029.3|178
1646163310000|2022-03-01 19:35:10|14038.8|14037.8|14037|14036|14041.3|14040.3|14034.5|14033.5|99
1646163320000|2022-03-01 19:35:20|14036.9|14035.9|14035.7|14034.7|14037.7|14036.7|14030.5|14029.5|70
1646163330000|2022-03-01 19:35:30|14035.5|14034.5|14036.5|14035.5|14043.2|14042.2|14035.5|14034.5|152
1646163340000|2022-03-01 19:35:40|14036.7|14035.7|14042.2|14041.2|14042.7|14041.7|14036.3|14035.3|91
1646163350000|2022-03-01 19:35:50|14041.9|14040.9|14040.5|14039.5|14042.4|14041.4|14037.8|14036.8|47
1646163360000|2022-03-01 19:36:00|14040.4|14039.4|14037|14036|14042.9|14041.9|14033.3|14032.3|77
1646163370000|2022-03-01 19:36:10|14037.2|14036.2|14039.7|14038.7|14040.2|14039.2|14034.4|14033.4|33
1646163380000|2022-03-01 19:36:20|14039.8|14038.8|14034.2|14033.2|14039.9|14038.9|14033|14032|68
1646163390000|2022-03-01 19:36:30|14033.7|14032.7|14037.4|14036.4|14038.7|14037.7|14033|14032|53
1646163400000|2022-03-01 19:36:40|14037.2|14036.2|14031.8|14030.8|14039.2|14038.2|14030.5|14029.5|138
1646163410000|2022-03-01 19:36:50|14032.3|14031.3|14036.8|14035.8|14037.2|14036.2|14029.7|14028.7|84
1646163420000|2022-03-01 19:37:00|14036.5|14035.5|14039.3|14038.3|14042.4|14041.4|14036|14035|109
1646163430000|2022-03-01 19:37:10|14039.4|14038.4|14033|14032|14039.4|14038.4|14031.7|14030.7|72
1646163440000|2022-03-01 19:37:20|14033.2|14032.2|14035.5|14034.5|14036.8|14035.8|14030.7|14029.7|63
1646163450000|2022-03-01 19:37:30|14035.2|14034.2|14032.2|14031.2|14035.2|14034.2|14031.4|14030.4|54
1646163460000|2022-03-01 19:37:40|14032.4|14031.4|14033.5|14032.5|14035.8|14034.8|14029|14028|69
1646163470000|2022-03-01 19:37:50|14033.4|14032.4|14029.4|14028.4|14033.8|14032.8|14028.4|14027.4|46
1646163480000|2022-03-01 19:38:00|14029.5|14028.5|14037.5|14036.5|14038|14037|14029.2|14028.2|90
1646163490000|2022-03-01 19:38:10|14037|14036|14038.7|14037.7|14040|14039|14034.3|14033.3|72
1646163500000|2022-03-01 19:38:20|14038.8|14037.8|14038.9|14037.9|14041.8|14040.8|14037.8|14036.8|72
1646163510000|2022-03-01 19:38:30|14038.8|14037.8|14045.2|14044.2|14049.4|14048.4|14033.2|14032.2|251
1646163520000|2022-03-01 19:38:40|14045.4|14044.4|14049.7|14048.7|14050.3|14049.3|14044.2|14043.2|110
1646163530000|2022-03-01 19:38:50|14049.9|14048.9|14065.7|14064.7|14065.7|14064.7|14048.9|14047.9|551
1646163540000|2022-03-01 19:39:00|14065.5|14064.5|14059.8|14058.8|14068.5|14067.5|14057.9|14056.9|397
1646163550000|2022-03-01 19:39:10|14059.3|14058.3|14056.7|14055.7|14060.7|14059.7|14056.7|14055.7|143
1646163560000|2022-03-01 19:39:20|14056.5|14055.5|14061.2|14060.2|14064.5|14063.5|14056.4|14055.4|112
1646163570000|2022-03-01 19:39:30|14061.3|14060.3|14065.9|14064.9|14070.2|14069.2|14061.3|14060.3|255
1646163580000|2022-03-01 19:39:40|14065.8|14064.8|14067.7|14066.7|14072.3|14071.3|14064.2|14063.2|248
1646163590000|2022-03-01 19:39:50|14066.9|14065.9|14068|14067|14070.3|14069.3|14065.4|14064.4|71
1646163600000|2022-03-01 19:40:00|14066.5|14065.5|14062.4|14061.4|14066.7|14065.7|14062.3|14061.3|172
1646163610000|2022-03-01 19:40:10|14062.8|14061.8|14063.4|14062.4|14065.9|14064.9|14062|14061|115
1646163620000|2022-03-01 19:40:20|14063.5|14062.5|14068.4|14067.4|14068.9|14067.9|14062.5|14061.5|180
1646163630000|2022-03-01 19:40:30|14068.7|14067.7|14070.4|14069.4|14073.8|14072.8|14065.9|14064.9|144
1646163640000|2022-03-01 19:40:40|14070.5|14069.5|14064.3|14063.3|14072.3|14071.3|14063.8|14062.8|138
1646163650000|2022-03-01 19:40:50|14064.2|14063.2|14061.3|14060.3|14064.3|14063.3|14059.2|14058.2|107
1646163660000|2022-03-01 19:41:00|14060.9|14059.9|14059.9|14058.9|14063.8|14062.8|14057|14056|101
1646163670000|2022-03-01 19:41:10|14060.3|14059.3|14060.4|14059.4|14061.9|14060.9|14058.4|14057.4|60
1646163680000|2022-03-01 19:41:20|14060.5|14059.5|14061.8|14060.8|14062.4|14061.4|14059.8|14058.8|52
1646163690000|2022-03-01 19:41:30|14061.7|14060.7|14058.7|14057.7|14064.3|14063.3|14057.4|14056.4|97
1646163700000|2022-03-01 19:41:40|14058.8|14057.8|14054.8|14053.8|14060.4|14059.4|14054.4|14053.4|146
1646163710000|2022-03-01 19:41:50|14054.7|14053.7|14060.9|14059.9|14061.3|14060.3|14054|14053|74
1646163720000|2022-03-01 19:42:00|14061.2|14060.2|14067.8|14066.8|14071.4|14070.4|14058|14057|217
1646163730000|2022-03-01 19:42:10|14067.7|14066.7|14068.8|14067.8|14071.8|14070.8|14066.7|14065.7|106
1646163740000|2022-03-01 19:42:20|14068.9|14067.9|14068.7|14067.7|14069.8|14068.8|14068.2|14067.2|55
1646163750000|2022-03-01 19:42:30|14068.8|14067.8|14064.2|14063.2|14069.4|14068.4|14063.7|14062.7|82
1646163760000|2022-03-01 19:42:40|14064.3|14063.3|14063.2|14062.2|14065.2|14064.2|14060.5|14059.5|85
1646163770000|2022-03-01 19:42:50|14063.3|14062.3|14067.5|14066.5|14067.7|14066.7|14062.3|14061.3|74
1646163780000|2022-03-01 19:43:00|14067.4|14066.4|14057.4|14056.4|14068.2|14067.2|14056.2|14055.2|118
1646163790000|2022-03-01 19:43:10|14057.2|14056.2|14051.7|14050.7|14057.2|14056.2|14050.4|14049.4|153
1646163800000|2022-03-01 19:43:20|14051.8|14050.8|14054.7|14053.7|14055.8|14054.8|14051.4|14050.4|119
1646163810000|2022-03-01 19:43:30|14054.8|14053.8|14055.8|14054.8|14057.5|14056.5|14052.2|14051.2|68
1646163820000|2022-03-01 19:43:40|14055.2|14054.2|14056.2|14055.2|14057.5|14056.5|14053.5|14052.5|168
1646163830000|2022-03-01 19:43:50|14056.5|14055.5|14057.7|14056.7|14058.2|14057.2|14055.2|14054.2|49
1646163840000|2022-03-01 19:44:00|14057.8|14056.8|14054.9|14053.9|14057.9|14056.9|14053.5|14052.5|62
1646163850000|2022-03-01 19:44:10|14054.8|14053.8|14060.4|14059.4|14063.5|14062.5|14053.2|14052.2|126
1646163860000|2022-03-01 19:44:20|14060.5|14059.5|14059.7|14058.7|14065|14064|14057.5|14056.5|218
1646163870000|2022-03-01 19:44:30|14059.8|14058.8|14062.8|14061.8|14063.2|14062.2|14057.3|14056.3|102
1646163880000|2022-03-01 19:44:40|14062.7|14061.7|14063.9|14062.9|14065.2|14064.2|14060.2|14059.2|47
1646163890000|2022-03-01 19:44:50|14063.2|14062.2|14060.3|14059.3|14064.4|14063.4|14059.5|14058.5|37
1646163900000|2022-03-01 19:45:00|14061.5|14060.5|14058|14057|14062.5|14061.5|14056|14055|212
1646163910000|2022-03-01 19:45:10|14057.9|14056.9|14057.8|14056.8|14060.2|14059.2|14055.7|14054.7|95
1646163920000|2022-03-01 19:45:20|14057.7|14056.7|14059|14058|14060.7|14059.7|14053.9|14052.9|85
1646163930000|2022-03-01 19:45:30|14059.8|14058.8|14054.4|14053.4|14063.5|14062.5|14054.4|14053.4|243
1646163940000|2022-03-01 19:45:40|14055.2|14054.2|14054.4|14053.4|14059.3|14058.3|14054.4|14053.4|148
1646163950000|2022-03-01 19:45:50|14055.4|14054.4|14050.8|14049.8|14055.9|14054.9|14050.8|14049.8|66
1646163960000|2022-03-01 19:46:00|14050.9|14049.9|14041.2|14040.2|14050.9|14049.9|14038.8|14037.8|304
1646163970000|2022-03-01 19:46:10|14041.3|14040.3|14046.2|14045.2|14047.4|14046.4|14040.9|14039.9|94
1646163980000|2022-03-01 19:46:20|14046.3|14045.3|14045.9|14044.9|14048.8|14047.8|14045|14044|45
1646163990000|2022-03-01 19:46:30|14046|14045|14049.4|14048.4|14051.7|14050.7|14046|14045|64
1646164000000|2022-03-01 19:46:40|14049.5|14048.5|14052.5|14051.5|14054.4|14053.4|14048.8|14047.8|48
1646164010000|2022-03-01 19:46:50|14052.4|14051.4|14049.4|14048.4|14052.5|14051.5|14047.7|14046.7|57
1646164020000|2022-03-01 19:47:00|14049.5|14048.5|14054.3|14053.3|14055.3|14054.3|14049.5|14048.5|65
1646164030000|2022-03-01 19:47:10|14054.2|14053.2|14055.8|14054.8|14057.8|14056.8|14053.3|14052.3|79
1646164040000|2022-03-01 19:47:20|14055.5|14054.5|14051.3|14050.3|14058.3|14057.3|14051.3|14050.3|57
1646164050000|2022-03-01 19:47:30|14051.4|14050.4|14056.2|14055.2|14058.3|14057.3|14051.4|14050.4|92
1646164060000|2022-03-01 19:47:40|14056|14055|14050.9|14049.9|14060.2|14059.2|14050.9|14049.9|86
1646164070000|2022-03-01 19:47:50|14051|14050|14045.2|14044.2|14051|14050|14044.2|14043.2|119
1646164080000|2022-03-01 19:48:00|14045|14044|14028.5|14027.5|14045.9|14044.9|14028.5|14027.5|483
1646164090000|2022-03-01 19:48:10|14028.7|14027.7|14036|14035|14036.5|14035.5|14026.7|14025.7|190
1646164100000|2022-03-01 19:48:20|14036.2|14035.2|14035.3|14034.3|14038.3|14037.3|14032.4|14031.4|119
1646164110000|2022-03-01 19:48:30|14035.2|14034.2|14038.2|14037.2|14039.4|14038.4|14035|14034|85
1646164120000|2022-03-01 19:48:40|14039.3|14038.3|14041|14040|14044.2|14043.2|14037.4|14036.4|86
1646164130000|2022-03-01 19:48:50|14040.7|14039.7|14040.8|14039.8|14043.4|14042.4|14038.9|14037.9|93
1646164140000|2022-03-01 19:49:00|14040.9|14039.9|14046.4|14045.4|14048.3|14047.3|14040.3|14039.3|130
1646164150000|2022-03-01 19:49:10|14046.7|14045.7|14046|14045|14047.2|14046.2|14043.4|14042.4|50
1646164160000|2022-03-01 19:49:20|14045.9|14044.9|14045.3|14044.3|14047.9|14046.9|14041.7|14040.7|84
1646164170000|2022-03-01 19:49:30|14045.2|14044.2|14040.3|14039.3|14045.3|14044.3|14040|14039|44
1646164180000|2022-03-01 19:49:40|14040.4|14039.4|14037.5|14036.5|14041.5|14040.5|14035.4|14034.4|95
1646164190000|2022-03-01 19:49:50|14037.4|14036.4|14037.7|14036.7|14038.4|14037.4|14034.7|14033.7|91
1646164200000|2022-03-01 19:50:00|14037.5|14036.5|14039.7|14038.7|14040|14039|14031.5|14030.5|162
1646164210000|2022-03-01 19:50:10|14039.4|14038.4|14034.7|14033.7|14040.8|14039.8|14033.5|14032.5|58
1646164220000|2022-03-01 19:50:20|14034.2|14033.2|14033.2|14032.2|14035.7|14034.7|14031.2|14030.2|107
1646164230000|2022-03-01 19:50:30|14033.3|14032.3|14032.5|14031.5|14036.3|14035.3|14031.9|14030.9|57
1646164240000|2022-03-01 19:50:40|14032.4|14031.4|14023|14022|14033.7|14032.7|14022|14021|282
1646164250000|2022-03-01 19:50:50|14023.2|14022.2|14023.4|14022.4|14025.4|14024.4|14019.9|14018.9|196
1646164260000|2022-03-01 19:51:00|14024.3|14023.3|14022.7|14021.7|14025.9|14024.9|14021.3|14020.3|209
1646164270000|2022-03-01 19:51:10|14022.8|14021.8|14022.4|14021.4|14024.5|14023.5|14022|14021|96
1646164280000|2022-03-01 19:51:20|14022.5|14021.5|14016|14015|14022.9|14021.9|14014.4|14013.4|279
1646164290000|2022-03-01 19:51:30|14016.2|14015.2|14015.9|14014.9|14018.2|14017.2|14010.4|14009.4|248
1646164300000|2022-03-01 19:51:40|14016.2|14015.2|14020.7|14019.7|14021.5|14020.5|14013.3|14012.3|145
1646164310000|2022-03-01 19:51:50|14020.5|14019.5|14015.2|14014.2|14021.5|14020.5|14015.2|14014.2|79
1646164320000|2022-03-01 19:52:00|14015|14014|14014.4|14013.4|14015.2|14014.2|14011.8|14010.8|129
1646164330000|2022-03-01 19:52:10|14015|14014|14015.8|14014.8|14016|14015|14012|14011|59
1646164340000|2022-03-01 19:52:20|14015.7|14014.7|14014.2|14013.2|14019.2|14018.2|14013.5|14012.5|106
1646164350000|2022-03-01 19:52:30|14014.3|14013.3|14012.9|14011.9|14014.8|14013.8|14011.9|14010.9|48
1646164360000|2022-03-01 19:52:40|14012.7|14011.7|14015.5|14014.5|14015.5|14014.5|14006.9|14005.9|409
1646164370000|2022-03-01 19:52:50|14016.3|14015.3|14017|14016|14017.5|14016.5|14013.5|14012.5|77
1646164380000|2022-03-01 19:53:00|14017.3|14016.3|14014.2|14013.2|14021|14020|14013.4|14012.4|320
1646164390000|2022-03-01 19:53:10|14014|14013|14015.2|14014.2|14016.7|14015.7|14011.2|14010.2|86
1646164400000|2022-03-01 19:53:20|14015.3|14014.3|14014.5|14013.5|14019|14018|14014.5|14013.5|51
1646164410000|2022-03-01 19:53:30|14014.3|14013.3|14013|14012|14016.9|14015.9|14013|14012|48
1646164420000|2022-03-01 19:53:40|14013.2|14012.2|14018|14017|14021.8|14020.8|14013|14012|126
1646164430000|2022-03-01 19:53:50|14017.4|14016.4|14012.2|14011.2|14018.2|14017.2|14010.9|14009.9|110
1646164440000|2022-03-01 19:54:00|14012.3|14011.3|14008.2|14007.2|14012.3|14011.3|14004.9|14003.9|173
1646164450000|2022-03-01 19:54:10|14007.8|14006.8|14009.8|14008.8|14013.3|14012.3|14007.5|14006.5|136
1646164460000|2022-03-01 19:54:20|14010.9|14009.9|14008.7|14007.7|14010.9|14009.9|14005.4|14004.4|89
1646164470000|2022-03-01 19:54:30|14009|14008|14008.5|14007.5|14010|14009|14006.4|14005.4|52
1646164480000|2022-03-01 19:54:40|14008.4|14007.4|14009.9|14008.9|14012|14011|14008|14007|63
1646164490000|2022-03-01 19:54:50|14010|14009|14009.2|14008.2|14010.4|14009.4|14006.7|14005.7|60
1646164500000|2022-03-01 19:55:00|14010.4|14009.4|14002.5|14001.5|14012|14011|13999.2|13998.2|284
1646164510000|2022-03-01 19:55:10|14002.9|14001.9|14006.4|14005.4|14008.7|14007.7|14002.4|14001.4|171
1646164520000|2022-03-01 19:55:20|14007|14006|14008|14007|14011.5|14010.5|14006.8|14005.8|165
1646164530000|2022-03-01 19:55:30|14008.4|14007.4|14007.3|14006.3|14010.7|14009.7|14005.9|14004.9|70
1646164540000|2022-03-01 19:55:40|14006.8|14005.8|14010.2|14009.2|14010.8|14009.8|14004.9|14003.9|106
1646164550000|2022-03-01 19:55:50|14010.3|14009.3|14006.7|14005.7|14011|14010|14004.4|14003.4|116
1646164560000|2022-03-01 19:56:00|14006.9|14005.9|14012.9|14011.9|14012.9|14011.9|14006.5|14005.5|46
1646164570000|2022-03-01 19:56:10|14013|14012|14014.9|14013.9|14017.8|14016.8|14011.5|14010.5|120
1646164580000|2022-03-01 19:56:20|14015.2|14014.2|14009.4|14008.4|14015.2|14014.2|14007|14006|115
1646164590000|2022-03-01 19:56:30|14008.9|14007.9|14007.2|14006.2|14009|14008|14003.4|14002.4|105
1646164600000|2022-03-01 19:56:40|14006.9|14005.9|14003.2|14002.2|14007.4|14006.4|14001.8|14000.8|80
1646164610000|2022-03-01 19:56:50|14003.3|14002.3|14006.3|14005.3|14006.9|14005.9|13998.2|13997.2|214
1646164620000|2022-03-01 19:57:00|14005.4|14004.4|14003.7|14002.7|14011.2|14010.2|14002|14001|131
1646164630000|2022-03-01 19:57:10|14003.5|14002.5|14005.5|14004.5|14008.4|14007.4|14003.2|14002.2|66
1646164640000|2022-03-01 19:57:20|14006.7|14005.7|14002.2|14001.2|14006.7|14005.7|13999.9|13998.9|62
1646164650000|2022-03-01 19:57:30|14002.3|14001.3|14001.7|14000.7|14004.5|14003.5|14001.3|14000.3|118
1646164660000|2022-03-01 19:57:40|14001.5|14000.5|14001.3|14000.3|14003.4|14002.4|13999|13998|104
1646164670000|2022-03-01 19:57:50|14001.2|14000.2|14000|13999|14002.3|14001.3|13999|13998|123
1646164680000|2022-03-01 19:58:00|14000.2|13999.2|14003.2|14002.2|14003.2|14002.2|13994.3|13993.3|249
1646164690000|2022-03-01 19:58:10|14003|14002|14002.9|14001.9|14005.2|14004.2|13998.7|13997.7|149
1646164700000|2022-03-01 19:58:20|14002.7|14001.7|14005.4|14004.4|14005.8|14004.8|13999.5|13998.5|119
1646164710000|2022-03-01 19:58:30|14005.3|14004.3|14004.3|14003.3|14006.2|14005.2|14003.2|14002.2|80
1646164720000|2022-03-01 19:58:40|14004|14003|14000.5|13999.5|14004.2|14003.2|13997|13996|66
1646164730000|2022-03-01 19:58:50|14001|14000|14001.4|14000.4|14002.3|14001.3|13998.7|13997.7|103
1646164740000|2022-03-01 19:59:00|14001.3|14000.3|14001.2|14000.2|14007.4|14006.4|14001.2|14000.2|126
1646164750000|2022-03-01 19:59:10|14001.4|14000.4|14006.9|14005.9|14007|14006|13999.2|13998.2|93
1646164760000|2022-03-01 19:59:20|14006.7|14005.7|14003|14002|14007.2|14006.2|14002.8|14001.8|49
1646164770000|2022-03-01 19:59:30|14003.3|14002.3|14000.2|13999.2|14003.4|14002.4|13999.2|13998.2|45
1646164780000|2022-03-01 19:59:40|14000|13999|14003.8|14002.8|14006.2|14005.2|13999.3|13998.3|65
1646164790000|2022-03-01 19:59:50|14004.3|14003.3|14006.9|14005.9|14008|14007|14003.7|14002.7|45
1646164800000|2022-03-01 20:00:00|14007|14006|13999.3|13998.3|14008.8|14007.8|13998.5|13997.5|205
1646164810000|2022-03-01 20:00:10|13998.5|13997.5|14007.3|14006.3|14010.2|14009.2|13998.4|13997.4|169
1646164820000|2022-03-01 20:00:20|14007.2|14006.2|14010.2|14009.2|14012.4|14011.4|14004.9|14003.9|130
1646164830000|2022-03-01 20:00:30|14009.9|14008.9|14016.5|14015.5|14017.8|14016.8|14009.9|14008.9|127
1646164840000|2022-03-01 20:00:40|14016.7|14015.7|14022.7|14021.7|14023.3|14022.3|14016.4|14015.4|155
1646164850000|2022-03-01 20:00:50|14022.9|14021.9|14019.3|14018.3|14024.3|14023.3|14019|14018|157
1646164860000|2022-03-01 20:01:00|14019.4|14018.4|14024.9|14023.9|14027|14026|14018.4|14017.4|182
1646164870000|2022-03-01 20:01:10|14025|14024|14022.7|14021.7|14028.5|14027.5|14021.5|14020.5|192
1646164880000|2022-03-01 20:01:20|14022.5|14021.5|14021.7|14020.7|14025.8|14024.8|14020.4|14019.4|128
1646164890000|2022-03-01 20:01:30|14021.8|14020.8|14013.9|14012.9|14023.4|14022.4|14013.4|14012.4|90
1646164900000|2022-03-01 20:01:40|14013.8|14012.8|14015.8|14014.8|14017|14016|14013.4|14012.4|117
1646164910000|2022-03-01 20:01:50|14015.7|14014.7|14022.3|14021.3|14022.8|14021.8|14014.2|14013.2|83
1646164920000|2022-03-01 20:02:00|14022.4|14021.4|14023.8|14022.8|14024.5|14023.5|14018.2|14017.2|106
1646164930000|2022-03-01 20:02:10|14024.2|14023.2|14021.3|14020.3|14027.4|14026.4|14020.4|14019.4|123
1646164940000|2022-03-01 20:02:20|14021|14020|14023.2|14022.2|14026|14025|14020.5|14019.5|56
1646164950000|2022-03-01 20:02:30|14025.3|14024.3|14035.4|14034.4|14036.2|14035.2|14025.3|14024.3|336
1646164960000|2022-03-01 20:02:40|14035.5|14034.5|14034.9|14033.9|14041|14040|14034.9|14033.9|202
1646164970000|2022-03-01 20:02:50|14034.8|14033.8|14036.5|14035.5|14038.2|14037.2|14033.7|14032.7|103
1646164980000|2022-03-01 20:03:00|14037.8|14036.8|14048|14047|14048.9|14047.9|14036.4|14035.4|207
1646164990000|2022-03-01 20:03:10|14047.9|14046.9|14046.2|14045.2|14050.8|14049.8|14044.7|14043.7|225
1646165000000|2022-03-01 20:03:20|14046|14045|14044.7|14043.7|14048|14047|14043.8|14042.8|84
1646165010000|2022-03-01 20:03:30|14044.5|14043.5|14047.9|14046.9|14048.2|14047.2|14043.9|14042.9|88
1646165020000|2022-03-01 20:03:40|14047.8|14046.8|14043.8|14042.8|14048.8|14047.8|14043.5|14042.5|59
1646165030000|2022-03-01 20:03:50|14043.3|14042.3|14043|14042|14043.8|14042.8|14038.5|14037.5|190
1646165040000|2022-03-01 20:04:00|14044.5|14043.5|14040|14039|14044.5|14043.5|14037|14036|115
1646165050000|2022-03-01 20:04:10|14040.3|14039.3|14044.5|14043.5|14046.3|14045.3|14039.5|14038.5|63
1646165060000|2022-03-01 20:04:20|14044.4|14043.4|14044.2|14043.2|14047.5|14046.5|14042.3|14041.3|88
1646165070000|2022-03-01 20:04:30|14044.5|14043.5|14047.5|14046.5|14048.7|14047.7|14044.3|14043.3|51
1646165080000|2022-03-01 20:04:40|14047.4|14046.4|14057.3|14056.3|14057.5|14056.5|14045|14044|166
1646165090000|2022-03-01 20:04:50|14057.4|14056.4|14073|14072|14074.5|14073.5|14057|14056|544
1646165100000|2022-03-01 20:05:00|14073.9|14072.9|14086.4|14085.4|14096.9|14095.9|14073.8|14072.8|1305
1646165110000|2022-03-01 20:05:10|14086|14085|14091.3|14090.3|14100.4|14099.4|14084.7|14083.7|446
1646165120000|2022-03-01 20:05:20|14091.4|14090.4|14090.9|14089.9|14097.8|14096.8|14089.4|14088.4|388
1646165130000|2022-03-01 20:05:30|14090.5|14089.5|14087.3|14086.3|14095.3|14094.3|14083|14082|520
1646165140000|2022-03-01 20:05:40|14087.4|14086.4|14087.2|14086.2|14090.5|14089.5|14082.5|14081.5|189
1646165150000|2022-03-01 20:05:50|14087|14086|14080.8|14079.8|14087.2|14086.2|14078.7|14077.7|165
1646165160000|2022-03-01 20:06:00|14079.9|14078.9|14089.8|14088.8|14092.7|14091.7|14078.8|14077.8|203
1646165170000|2022-03-01 20:06:10|14089.9|14088.9|14092.7|14091.7|14093|14092|14084.8|14083.8|114
1646165180000|2022-03-01 20:06:20|14093|14092|14089.9|14088.9|14096|14095|14089.8|14088.8|149
1646165190000|2022-03-01 20:06:30|14090|14089|14094.2|14093.2|14094.2|14093.2|14087.2|14086.2|84
1646165200000|2022-03-01 20:06:40|14094.3|14093.3|14090.8|14089.8|14097.9|14096.9|14090.2|14089.2|166
1646165210000|2022-03-01 20:06:50|14090.9|14089.9|14091.8|14090.8|14094.3|14093.3|14088.7|14087.7|63
1646165220000|2022-03-01 20:07:00|14091.9|14090.9|14089.2|14088.2|14094.9|14093.9|14085.9|14084.9|170
1646165230000|2022-03-01 20:07:10|14089|14088|14094.9|14093.9|14095.4|14094.4|14088.4|14087.4|88
1646165240000|2022-03-01 20:07:20|14095|14094|14094.8|14093.8|14105.8|14104.8|14088.7|14087.7|598
1646165250000|2022-03-01 20:07:30|14094.5|14093.5|14091.8|14090.8|14095.7|14094.7|14085.9|14084.9|323
1646165260000|2022-03-01 20:07:40|14092.2|14091.2|14096.8|14095.8|14100.3|14099.3|14091|14090|326
1646165270000|2022-03-01 20:07:50|14096.7|14095.7|14093.2|14092.2|14097.2|14096.2|14091.9|14090.9|127
1646165280000|2022-03-01 20:08:00|14093.3|14092.3|14094.7|14093.7|14101.2|14100.2|14093|14092|208
1646165290000|2022-03-01 20:08:10|14095.3|14094.3|14097.8|14096.8|14099|14098|14094.4|14093.4|83
1646165300000|2022-03-01 20:08:20|14098.3|14097.3|14096.5|14095.5|14102.5|14101.5|14095.8|14094.8|133
1646165310000|2022-03-01 20:08:30|14096.4|14095.4|14098.5|14097.5|14102|14101|14096|14095|72
1646165320000|2022-03-01 20:08:40|14098.7|14097.7|14090.2|14089.2|14099.5|14098.5|14090.2|14089.2|96
1646165330000|2022-03-01 20:08:50|14090|14089|14084.3|14083.3|14093.7|14092.7|14082.3|14081.3|100
1646165340000|2022-03-01 20:09:00|14084|14083|14089.7|14088.7|14094.9|14093.9|14082.9|14081.9|205
1646165350000|2022-03-01 20:09:10|14089.9|14088.9|14089.3|14088.3|14091.5|14090.5|14085|14084|55
1646165360000|2022-03-01 20:09:20|14089.2|14088.2|14090.3|14089.3|14094|14093|14088.8|14087.8|92
1646165370000|2022-03-01 20:09:30|14089.8|14088.8|14096.8|14095.8|14097.7|14096.7|14089.5|14088.5|67
1646165380000|2022-03-01 20:09:40|14096.2|14095.2|14091.9|14090.9|14096.3|14095.3|14090.3|14089.3|57
1646165390000|2022-03-01 20:09:50|14092|14091|14094.5|14093.5|14096.2|14095.2|14090.3|14089.3|85
1646165400000|2022-03-01 20:10:00|14095.3|14094.3|14091.2|14090.2|14100.8|14099.8|14089.5|14088.5|109
1646165410000|2022-03-01 20:10:10|14091.5|14090.5|14086.5|14085.5|14092.5|14091.5|14086.4|14085.4|73
1646165420000|2022-03-01 20:10:20|14086.4|14085.4|14076.8|14075.8|14086.7|14085.7|14075.7|14074.7|221
1646165430000|2022-03-01 20:10:30|14076.9|14075.9|14081.4|14080.4|14083|14082|14076|14075|133
1646165440000|2022-03-01 20:10:40|14081|14080|14083.3|14082.3|14086.5|14085.5|14081|14080|93
1646165450000|2022-03-01 20:10:50|14081.7|14080.7|14076.2|14075.2|14081.7|14080.7|14075.4|14074.4|83
1646165460000|2022-03-01 20:11:00|14076|14075|14073.8|14072.8|14082.2|14081.2|14071|14070|233
1646165470000|2022-03-01 20:11:10|14074.4|14073.4|14068.5|14067.5|14075|14074|14065.7|14064.7|131
1646165480000|2022-03-01 20:11:20|14069.4|14068.4|14071.3|14070.3|14071.7|14070.7|14066.2|14065.2|133
1646165490000|2022-03-01 20:11:30|14071.2|14070.2|14069.8|14068.8|14072.9|14071.9|14068.7|14067.7|50
1646165500000|2022-03-01 20:11:40|14069.7|14068.7|14071.3|14070.3|14075.2|14074.2|14069|14068|71
1646165510000|2022-03-01 20:11:50|14071|14070|14063.5|14062.5|14071|14070|14060.5|14059.5|190
1646165520000|2022-03-01 20:12:00|14065|14064|14057.9|14056.9|14065.2|14064.2|14054.3|14053.3|210
1646165530000|2022-03-01 20:12:10|14058.4|14057.4|14059.8|14058.8|14060.8|14059.8|14055.9|14054.9|70
1646165540000|2022-03-01 20:12:20|14059.9|14058.9|14063.3|14062.3|14064|14063|14059.2|14058.2|48
1646165550000|2022-03-01 20:12:30|14063.2|14062.2|14060.5|14059.5|14065|14064|14059.8|14058.8|63
1646165560000|2022-03-01 20:12:40|14060.4|14059.4|14056.9|14055.9|14062.5|14061.5|14056|14055|95
1646165570000|2022-03-01 20:12:50|14057|14056|14056.5|14055.5|14058.2|14057.2|14051.2|14050.2|132
1646165580000|2022-03-01 20:13:00|14056.7|14055.7|14054.5|14053.5|14059|14058|14052|14051|110
1646165590000|2022-03-01 20:13:10|14054.4|14053.4|14052.2|14051.2|14056.5|14055.5|14052.2|14051.2|48
1646165600000|2022-03-01 20:13:20|14052|14051|14050.8|14049.8|14055.5|14054.5|14050.8|14049.8|49
1646165610000|2022-03-01 20:13:30|14051.9|14050.9|14055.7|14054.7|14056.3|14055.3|14051.3|14050.3|35
1646165620000|2022-03-01 20:13:40|14055.8|14054.8|14058.8|14057.8|14060.8|14059.8|14054|14053|107
1646165630000|2022-03-01 20:13:50|14059|14058|14057.8|14056.8|14060.5|14059.5|14053.9|14052.9|86
1646165640000|2022-03-01 20:14:00|14056.8|14055.8|14067.5|14066.5|14067.9|14066.9|14053.7|14052.7|104
1646165650000|2022-03-01 20:14:10|14067.7|14066.7|14067.7|14066.7|14068.5|14067.5|14062.7|14061.7|87
1646165660000|2022-03-01 20:14:20|14067.8|14066.8|14064.8|14063.8|14068.8|14067.8|14062.8|14061.8|125
1646165670000|2022-03-01 20:14:30|14064.9|14063.9|14066.8|14065.8|14068.4|14067.4|14064.7|14063.7|72
1646165680000|2022-03-01 20:14:40|14067.5|14066.5|14062.4|14061.4|14068.9|14067.9|14061.3|14060.3|100
1646165690000|2022-03-01 20:14:50|14062.7|14061.7|14063|14062|14064.3|14063.3|14057.5|14056.5|84
1646165700000|2022-03-01 20:15:00|14062|14061|14059.7|14058.7|14068.5|14067.5|14059.7|14058.7|64
1646165710000|2022-03-01 20:15:10|14060.8|14059.8|14064|14063|14065.7|14064.7|14057.7|14056.7|41
1646165720000|2022-03-01 20:15:20|14063.9|14062.9|14064|14063|14066.2|14065.2|14062.2|14061.2|38
1646165730000|2022-03-01 20:15:30|14063.5|14062.5|14061.5|14060.5|14064|14063|14058.8|14057.8|40
1646165740000|2022-03-01 20:15:40|14061.7|14060.7|14066|14065|14067.5|14066.5|14058|14057|64
1646165750000|2022-03-01 20:15:50|14065.7|14064.7|14066|14065|14069.4|14068.4|14064|14063|81
1646165760000|2022-03-01 20:16:00|14065.7|14064.7|14051.8|14050.8|14065.7|14064.7|14051.5|14050.5|106
1646165770000|2022-03-01 20:16:10|14051.9|14050.9|14046.4|14045.4|14053.3|14052.3|14044.4|14043.4|291
1646165780000|2022-03-01 20:16:20|14046.3|14045.3|14045.5|14044.5|14046.3|14045.3|14038.8|14037.8|298
1646165790000|2022-03-01 20:16:30|14045.8|14044.8|14043.9|14042.9|14050.7|14049.7|14043.9|14042.9|87
1646165800000|2022-03-01 20:16:40|14044.9|14043.9|14040.4|14039.4|14046.9|14045.9|14039.3|14038.3|278
1646165810000|2022-03-01 20:16:50|14040.3|14039.3|14044.8|14043.8|14044.8|14043.8|14035.8|14034.8|168
1646165820000|2022-03-01 20:17:00|14046.2|14045.2|14044.4|14043.4|14046.3|14045.3|14042.3|14041.3|94
1646165830000|2022-03-01 20:17:10|14044.5|14043.5|14048.2|14047.2|14049.4|14048.4|14043.2|14042.2|91
1646165840000|2022-03-01 20:17:20|14048.3|14047.3|14049.9|14048.9|14051.2|14050.2|14047.3|14046.3|55
1646165850000|2022-03-01 20:17:30|14049.8|14048.8|14044.2|14043.2|14051.2|14050.2|14043.2|14042.2|104
1646165860000|2022-03-01 20:17:40|14044.3|14043.3|14041.8|14040.8|14047.9|14046.9|14041.8|14040.8|37
1646165870000|2022-03-01 20:17:50|14040.8|14039.8|14037.4|14036.4|14042.3|14041.3|14034.2|14033.2|86
1646165880000|2022-03-01 20:18:00|14037.2|14036.2|14039.2|14038.2|14040.4|14039.4|14037.2|14036.2|129
1646165890000|2022-03-01 20:18:10|14039|14038|14035.2|14034.2|14040.4|14039.4|14029.8|14028.8|378
1646165900000|2022-03-01 20:18:20|14035|14034|14035|14034|14038|14037|14032.3|14031.3|48
1646165910000|2022-03-01 20:18:30|14034.9|14033.9|14030.7|14029.7|14035.8|14034.8|14028.8|14027.8|181
1646165920000|2022-03-01 20:18:40|14030.8|14029.8|14032|14031|14033.2|14032.2|14028.4|14027.4|125
1646165930000|2022-03-01 20:18:50|14034|14033|14036.5|14035.5|14038.4|14037.4|14031.4|14030.4|89
1646165940000|2022-03-01 20:19:00|14036.2|14035.2|14032.9|14031.9|14040|14039|14031.8|14030.8|123
1646165950000|2022-03-01 20:19:10|14030|14029|14031.3|14030.3|14032.5|14031.5|14028.9|14027.9|57
1646165960000|2022-03-01 20:19:20|14029.4|14028.4|14035.5|14034.5|14037.8|14036.8|14028.5|14027.5|145
1646165970000|2022-03-01 20:19:30|14035.7|14034.7|14033.9|14032.9|14038.7|14037.7|14033.5|14032.5|33
1646165980000|2022-03-01 20:19:40|14033.7|14032.7|14029.7|14028.7|14035.5|14034.5|14029.4|14028.4|47
1646165990000|2022-03-01 20:19:50|14029.5|14028.5|14034.4|14033.4|14034.4|14033.4|14028.8|14027.8|43
1646166000000|2022-03-01 20:20:00|14034.6|14033.6|14037.2|14036.2|14040.6|14039.6|14034.4|14033.4|70
1646166010000|2022-03-01 20:20:10|14037.1|14036.1|14037.8|14036.8|14039.6|14038.6|14034.3|14033.3|65
1646166020000|2022-03-01 20:20:20|14037.7|14036.7|14039.1|14038.1|14040.8|14039.8|14033.8|14032.8|127
1646166030000|2022-03-01 20:20:30|14039.2|14038.2|14033.3|14032.3|14039.8|14038.8|14032.1|14031.1|94
1646166040000|2022-03-01 20:20:40|14033.2|14032.2|14028.6|14027.6|14033.3|14032.3|14025.9|14024.9|150
1646166050000|2022-03-01 20:20:50|14028.4|14027.4|14024.3|14023.3|14029.9|14028.9|14023.6|14022.6|266
1646166060000|2022-03-01 20:21:00|14024.2|14023.2|14023.4|14022.4|14027.6|14026.6|14021.8|14020.8|162
1646166070000|2022-03-01 20:21:10|14023.6|14022.6|14025.2|14024.2|14025.9|14024.9|14022.9|14021.9|52
1646166080000|2022-03-01 20:21:20|14024.7|14023.7|14023.6|14022.6|14028.8|14027.8|14023.6|14022.6|142
1646166090000|2022-03-01 20:21:30|14023.7|14022.7|14021.2|14020.2|14024.1|14023.1|14020.4|14019.4|114
1646166100000|2022-03-01 20:21:40|14020.7|14019.7|14016.9|14015.9|14021.8|14020.8|14016.8|14015.8|149
1646166110000|2022-03-01 20:21:50|14016.8|14015.8|14015.7|14014.7|14018.2|14017.2|14015.7|14014.7|57
1646166120000|2022-03-01 20:22:00|14015.8|14014.8|14011.4|14010.4|14015.8|14014.8|14009.7|14008.7|248
1646166130000|2022-03-01 20:22:10|14011.6|14010.6|14013.3|14012.3|14016.1|14015.1|14009.4|14008.4|212
1646166140000|2022-03-01 20:22:20|14013.6|14012.6|14012.9|14011.9|14014.2|14013.2|14010.7|14009.7|92
1646166150000|2022-03-01 20:22:30|14012.7|14011.7|14012.7|14011.7|14014.3|14013.3|14010.1|14009.1|52
1646166160000|2022-03-01 20:22:40|14012.8|14011.8|14011.4|14010.4|14013.9|14012.9|14009.9|14008.9|52
1646166170000|2022-03-01 20:22:50|14011.3|14010.3|14009.9|14008.9|14012.4|14011.4|14009.7|14008.7|79
1646166180000|2022-03-01 20:23:00|14010.4|14009.4|14015.4|14014.4|14015.4|14014.4|14009.8|14008.8|85
1646166190000|2022-03-01 20:23:10|14014.9|14013.9|14021.3|14020.3|14022.4|14021.4|14012.7|14011.7|219
1646166200000|2022-03-01 20:23:20|14021.8|14020.8|14018.6|14017.6|14021.8|14020.8|14017.6|14016.6|132
1646166210000|2022-03-01 20:23:30|14018.8|14017.8|14022.6|14021.6|14024.8|14023.8|14018.1|14017.1|81
1646166220000|2022-03-01 20:23:40|14022.4|14021.4|14024.4|14023.4|14028.4|14027.4|14021.4|14020.4|110
1646166230000|2022-03-01 20:23:50|14024.3|14023.3|14023.3|14022.3|14025.9|14024.9|14020.4|14019.4|65
1646166240000|2022-03-01 20:24:00|14022.9|14021.9|14022.1|14021.1|14023.1|14022.1|14016.7|14015.7|91
1646166250000|2022-03-01 20:24:10|14021.3|14020.3|14016.6|14015.6|14021.4|14020.4|14016.4|14015.4|49
1646166260000|2022-03-01 20:24:20|14016.7|14015.7|14013.8|14012.8|14017.2|14016.2|14013.2|14012.2|85
1646166270000|2022-03-01 20:24:30|14013.7|14012.7|14023.3|14022.3|14023.6|14022.6|14013.3|14012.3|52
1646166280000|2022-03-01 20:24:40|14023.4|14022.4|14027.3|14026.3|14029.7|14028.7|14022.4|14021.4|122
1646166290000|2022-03-01 20:24:50|14028.3|14027.3|14023.3|14022.3|14030.4|14029.4|14022.7|14021.7|158
1646166300000|2022-03-01 20:25:00|14023.2|14022.2|14023.2|14022.2|14023.9|14022.9|14015.3|14014.3|106
1646166310000|2022-03-01 20:25:10|14023.3|14022.3|14018.9|14017.9|14023.3|14022.3|14017.9|14016.9|58
1646166320000|2022-03-01 20:25:20|14019.1|14018.1|14014.2|14013.2|14019.7|14018.7|14013.8|14012.8|62
1646166330000|2022-03-01 20:25:30|14013.8|14012.8|14008.4|14007.4|14014.8|14013.8|14008.4|14007.4|175
1646166340000|2022-03-01 20:25:40|14008.6|14007.6|14008.7|14007.7|14009.8|14008.8|14005.1|14004.1|273
1646166350000|2022-03-01 20:25:50|14008.8|14007.8|14009.8|14008.8|14010.2|14009.2|14006.9|14005.9|73
1646166360000|2022-03-01 20:26:00|14009.7|14008.7|14013.8|14012.8|14014.2|14013.2|14006.7|14005.7|275
1646166370000|2022-03-01 20:26:10|14013.9|14012.9|14014.1|14013.1|14014.7|14013.7|14009.2|14008.2|79
1646166380000|2022-03-01 20:26:20|14014.2|14013.2|14017.9|14016.9|14018.1|14017.1|14013.3|14012.3|132
1646166390000|2022-03-01 20:26:30|14018.1|14017.1|14022.2|14021.2|14023.8|14022.8|14018.1|14017.1|95
1646166400000|2022-03-01 20:26:40|14022.6|14021.6|14013.4|14012.4|14022.7|14021.7|14013.4|14012.4|90
1646166410000|2022-03-01 20:26:50|14013.6|14012.6|14017.1|14016.1|14018.6|14017.6|14013.3|14012.3|60
1646166420000|2022-03-01 20:27:00|14016.9|14015.9|14014.9|14013.9|14017.2|14016.2|14009.7|14008.7|60
1646166430000|2022-03-01 20:27:10|14015.6|14014.6|14010.7|14009.7|14016.1|14015.1|14009.6|14008.6|69
1646166440000|2022-03-01 20:27:20|14010.8|14009.8|14007.8|14006.8|14011.1|14010.1|14005.3|14004.3|148
1646166450000|2022-03-01 20:27:30|14006.7|14005.7|14007.4|14006.4|14008.3|14007.3|14005.6|14004.6|44
1646166460000|2022-03-01 20:27:40|14007.3|14006.3|14006.1|14005.1|14010.8|14009.8|14005.9|14004.9|70
1646166470000|2022-03-01 20:27:50|14006.2|14005.2|14011.3|14010.3|14011.7|14010.7|14005.9|14004.9|79
1646166480000|2022-03-01 20:28:00|14012.3|14011.3|14014.3|14013.3|14015.7|14014.7|14011.9|14010.9|112
1646166490000|2022-03-01 20:28:10|14014.4|14013.4|14007.6|14006.6|14015.9|14014.9|14006.8|14005.8|92
1646166500000|2022-03-01 20:28:20|14008.2|14007.2|14012.7|14011.7|14012.7|14011.7|14007.6|14006.6|79
1646166510000|2022-03-01 20:28:30|14012.6|14011.6|14012.6|14011.6|14014.1|14013.1|14010.7|14009.7|53
1646166520000|2022-03-01 20:28:40|14012.7|14011.7|14004.4|14003.4|14012.7|14011.7|14002.1|14001.1|185
1646166530000|2022-03-01 20:28:50|14004.3|14003.3|14003.9|14002.9|14005.4|14004.4|14000.4|13999.4|150
1646166540000|2022-03-01 20:29:00|14004.1|14003.1|14001.3|14000.3|14004.2|14003.2|13998.2|13997.2|181
1646166550000|2022-03-01 20:29:10|14001.2|14000.2|14006.1|14005.1|14008.3|14007.3|14000.7|13999.7|107
1646166560000|2022-03-01 20:29:20|14006.7|14005.7|14003.9|14002.9|14007.2|14006.2|14002.4|14001.4|71
1646166570000|2022-03-01 20:29:30|14003.6|14002.6|13994.9|13993.9|14005.1|14004.1|13994.3|13993.3|218
1646166580000|2022-03-01 20:29:40|13995.7|13994.7|13997.4|13996.4|13999.7|13998.7|13995.7|13994.7|77
1646166590000|2022-03-01 20:29:50|13997.2|13996.2|13987.2|13986.2|13997.2|13996.2|13985.7|13984.7|411
1646166600000|2022-03-01 20:30:00|13987.6|13986.6|13972.2|13971.2|13988.2|13987.2|13971.9|13970.9|655
1646166610000|2022-03-01 20:30:10|13970.8|13969.8|13970.6|13969.6|13973.9|13972.9|13966.6|13965.6|465
1646166620000|2022-03-01 20:30:20|13969.4|13968.4|13967.1|13966.1|13970.4|13969.4|13966.3|13965.3|221
1646166630000|2022-03-01 20:30:30|13967.2|13966.2|13966.6|13965.6|13973.3|13972.3|13966.6|13965.6|241
1646166640000|2022-03-01 20:30:40|13966.2|13965.2|13969.6|13968.6|13972.9|13971.9|13959.7|13958.7|658
1646166650000|2022-03-01 20:30:50|13969.9|13968.9|13970.9|13969.9|13972.4|13971.4|13967.2|13966.2|163
1646166660000|2022-03-01 20:31:00|13970.4|13969.4|13973.8|13972.8|13974.4|13973.4|13968.2|13967.2|306
1646166670000|2022-03-01 20:31:10|13974.1|13973.1|13977.4|13976.4|13979.4|13978.4|13973.6|13972.6|177
1646166680000|2022-03-01 20:31:20|13977.2|13976.2|13978.7|13977.7|13980.9|13979.9|13976.4|13975.4|131
1646166690000|2022-03-01 20:31:30|13978.4|13977.4|13973.8|13972.8|13978.4|13977.4|13970.8|13969.8|127
1646166700000|2022-03-01 20:31:40|13973.9|13972.9|13973.7|13972.7|13976.7|13975.7|13972.2|13971.2|145
1646166710000|2022-03-01 20:31:50|13972.8|13971.8|13972.7|13971.7|13975.9|13974.9|13971.6|13970.6|79
1646166720000|2022-03-01 20:32:00|13972.8|13971.8|13975.9|13974.9|13978.6|13977.6|13968.9|13967.9|142
1646166730000|2022-03-01 20:32:10|13975.6|13974.6|13980.6|13979.6|13980.6|13979.6|13974.2|13973.2|73
1646166740000|2022-03-01 20:32:20|13980.7|13979.7|13986.3|13985.3|13994.2|13993.2|13980.7|13979.7|310
1646166750000|2022-03-01 20:32:30|13985.6|13984.6|13983.8|13982.8|13988.4|13987.4|13982.6|13981.6|175
1646166760000|2022-03-01 20:32:40|13983.7|13982.7|13987.9|13986.9|13987.9|13986.9|13981.2|13980.2|92
1646166770000|2022-03-01 20:32:50|13987.8|13986.8|13989.6|13988.6|13991.8|13990.8|13986.8|13985.8|122
1646166780000|2022-03-01 20:33:00|13989.7|13988.7|13983.2|13982.2|13991.2|13990.2|13983.1|13982.1|122
1646166790000|2022-03-01 20:33:10|13983.1|13982.1|13981.8|13980.8|13984.4|13983.4|13979.6|13978.6|141
1646166800000|2022-03-01 20:33:20|13982.1|13981.1|13980.3|13979.3|13982.7|13981.7|13978.4|13977.4|78
1646166810000|2022-03-01 20:33:30|13980.4|13979.4|13982.6|13981.6|13983.1|13982.1|13977.6|13976.6|96
1646166820000|2022-03-01 20:33:40|13983.2|13982.2|13983.4|13982.4|13985.9|13984.9|13982.3|13981.3|64
1646166830000|2022-03-01 20:33:50|13983.8|13982.8|13997.4|13996.4|13999.3|13998.3|13983.6|13982.6|270
1646166840000|2022-03-01 20:34:00|13997.3|13996.3|13991.2|13990.2|13997.3|13996.3|13988.4|13987.4|147
1646166850000|2022-03-01 20:34:10|13991.1|13990.1|13985.3|13984.3|13991.3|13990.3|13984.9|13983.9|98
1646166860000|2022-03-01 20:34:20|13985.6|13984.6|13985.3|13984.3|13989.8|13988.8|13984.9|13983.9|70
1646166870000|2022-03-01 20:34:30|13985.6|13984.6|13981.4|13980.4|13985.6|13984.6|13981.1|13980.1|118
1646166880000|2022-03-01 20:34:40|13981.2|13980.2|13988.6|13987.6|13991.3|13990.3|13980.9|13979.9|176
1646166890000|2022-03-01 20:34:50|13988.7|13987.7|13988.8|13987.8|13993.4|13992.4|13984.6|13983.6|205
1646166900000|2022-03-01 20:35:00|13988.9|13987.9|13984.6|13983.6|13989.6|13988.6|13982.2|13981.2|157
1646166910000|2022-03-01 20:35:10|13984.3|13983.3|13988.4|13987.4|13988.6|13987.6|13982.8|13981.8|88
1646166920000|2022-03-01 20:35:20|13988.9|13987.9|13995.7|13994.7|13996.4|13995.4|13987.6|13986.6|122
1646166930000|2022-03-01 20:35:30|13995.4|13994.4|13989.6|13988.6|13996.9|13995.9|13989.4|13988.4|82
1646166940000|2022-03-01 20:35:40|13989.7|13988.7|13984.6|13983.6|13989.7|13988.7|13984.1|13983.1|96
1646166950000|2022-03-01 20:35:50|13984.7|13983.7|13984.9|13983.9|13986.4|13985.4|13982.3|13981.3|150
1646166960000|2022-03-01 20:36:00|13985.2|13984.2|13979.8|13978.8|13988.6|13987.6|13977.6|13976.6|122
1646166970000|2022-03-01 20:36:10|13979.9|13978.9|13977.6|13976.6|13980.8|13979.8|13975.7|13974.7|157
1646166980000|2022-03-01 20:36:20|13977.7|13976.7|13982.7|13981.7|13983.8|13982.8|13976.1|13975.1|80
1646166990000|2022-03-01 20:36:30|13982.4|13981.4|13980.7|13979.7|13984.1|13983.1|13980.6|13979.6|52
1646167000000|2022-03-01 20:36:40|13980.8|13979.8|13977.3|13976.3|13981.2|13980.2|13976.7|13975.7|30
1646167010000|2022-03-01 20:36:50|13977.4|13976.4|13976.7|13975.7|13977.8|13976.8|13968.9|13967.9|195
1646167020000|2022-03-01 20:37:00|13977.4|13976.4|13981.4|13980.4|13984.3|13983.3|13975.8|13974.8|111
1646167030000|2022-03-01 20:37:10|13980.9|13979.9|13975.9|13974.9|13982.1|13981.1|13973.6|13972.6|71
1646167040000|2022-03-01 20:37:20|13976.1|13975.1|13986.4|13985.4|13987.9|13986.9|13975.8|13974.8|120
1646167050000|2022-03-01 20:37:30|13986.7|13985.7|13978.8|13977.8|13987.3|13986.3|13978.8|13977.8|89
1646167060000|2022-03-01 20:37:40|13979.2|13978.2|13978.9|13977.9|13981.4|13980.4|13977.8|13976.8|41
1646167070000|2022-03-01 20:37:50|13979.4|13978.4|13980.1|13979.1|13981.6|13980.6|13977.3|13976.3|78
1646167080000|2022-03-01 20:38:00|13980.2|13979.2|13976.6|13975.6|13982.7|13981.7|13976.6|13975.6|103
1646167090000|2022-03-01 20:38:10|13976.7|13975.7|13980.2|13979.2|13982.1|13981.1|13975.9|13974.9|69
1646167100000|2022-03-01 20:38:20|13980.1|13979.1|13991.7|13990.7|13992.8|13991.8|13979.7|13978.7|135
1646167110000|2022-03-01 20:38:30|13991.4|13990.4|13990.1|13989.1|13991.9|13990.9|13987.6|13986.6|99
1646167120000|2022-03-01 20:38:40|13989.9|13988.9|13993.4|13992.4|13994.7|13993.7|13988.3|13987.3|72
1646167130000|2022-03-01 20:38:50|13994.3|13993.3|13995.1|13994.1|13999.9|13998.9|13991.1|13990.1|173
1646167140000|2022-03-01 20:39:00|13995.2|13994.2|13995.4|13994.4|13997.7|13996.7|13990.2|13989.2|85
1646167150000|2022-03-01 20:39:10|13994.4|13993.4|13993.4|13992.4|14002.9|14001.9|13992.4|13991.4|270
1646167160000|2022-03-01 20:39:20|13992.9|13991.9|13988.6|13987.6|13993.7|13992.7|13988.6|13987.6|79
1646167170000|2022-03-01 20:39:30|13988.7|13987.7|13990.7|13989.7|13993.8|13992.8|13988.7|13987.7|80
1646167180000|2022-03-01 20:39:40|13990.8|13989.8|13991.2|13990.2|13994.9|13993.9|13990.6|13989.6|59
1646167190000|2022-03-01 20:39:50|13991.3|13990.3|13988.8|13987.8|13992.7|13991.7|13988.6|13987.6|43
1646167200000|2022-03-01 20:40:00|13989.2|13988.2|13988.1|13987.1|13991.4|13990.4|13984.8|13983.8|93
1646167210000|2022-03-01 20:40:10|13988.2|13987.2|13980.9|13979.9|13989.2|13988.2|13980.4|13979.4|92
1646167220000|2022-03-01 20:40:20|13981.8|13980.8|13984.4|13983.4|13986.7|13985.7|13981.7|13980.7|110
1646167230000|2022-03-01 20:40:30|13984.2|13983.2|13984.3|13983.3|13986.7|13985.7|13981.8|13980.8|73
1646167240000|2022-03-01 20:40:40|13985.2|13984.2|13987.4|13986.4|13988.7|13987.7|13984.7|13983.7|86
1646167250000|2022-03-01 20:40:50|13987.3|13986.3|13981.7|13980.7|13987.3|13986.3|13979.7|13978.7|85
1646167260000|2022-03-01 20:41:00|13981.3|13980.3|13980.2|13979.2|13982.8|13981.8|13977.2|13976.2|180
1646167270000|2022-03-01 20:41:10|13980.3|13979.3|13994.4|13993.4|13997.9|13996.9|13979.1|13978.1|224
1646167280000|2022-03-01 20:41:20|13994.7|13993.7|13998.6|13997.6|13999.3|13998.3|13993.2|13992.2|140
1646167290000|2022-03-01 20:41:30|13998.7|13997.7|13996.2|13995.2|13998.7|13997.7|13994.2|13993.2|90
1646167300000|2022-03-01 20:41:40|13996.4|13995.4|13998.4|13997.4|14000.9|13999.9|13994.1|13993.1|96
1646167310000|2022-03-01 20:41:50|13998.3|13997.3|13997.7|13996.7|14000.8|13999.8|13997.3|13996.3|103
1646167320000|2022-03-01 20:42:00|13997.8|13996.8|13999.6|13998.6|14000.7|13999.7|13995.2|13994.2|76
1646167330000|2022-03-01 20:42:10|13999.7|13998.7|14001.8|14000.8|14004.8|14003.8|13993.2|13992.2|143
1646167340000|2022-03-01 20:42:20|14001.7|14000.7|13996.1|13995.1|14001.7|14000.7|13994.8|13993.8|86
1646167350000|2022-03-01 20:42:30|13996.2|13995.2|13988.4|13987.4|13996.4|13995.4|13987.4|13986.4|116
1646167360000|2022-03-01 20:42:40|13988.3|13987.3|13991.6|13990.6|13993.9|13992.9|13988.3|13987.3|81
1646167370000|2022-03-01 20:42:50|13991.9|13990.9|13989.3|13988.3|13994.7|13993.7|13988.6|13987.6|80
1646167380000|2022-03-01 20:43:00|13989.2|13988.2|13986.6|13985.6|13990.3|13989.3|13984.3|13983.3|183
1646167390000|2022-03-01 20:43:10|13986.2|13985.2|13983.6|13982.6|13986.7|13985.7|13982.1|13981.1|93
1646167400000|2022-03-01 20:43:20|13984.2|13983.2|13976.7|13975.7|13984.2|13983.2|13972.9|13971.9|187
1646167410000|2022-03-01 20:43:30|13977.4|13976.4|13978.1|13977.1|13979.9|13978.9|13971.9|13970.9|165
1646167420000|2022-03-01 20:43:40|13978.4|13977.4|13974.8|13973.8|13980.1|13979.1|13974.3|13973.3|137
1646167430000|2022-03-01 20:43:50|13974.7|13973.7|13975.7|13974.7|13975.8|13974.8|13972.8|13971.8|81
1646167440000|2022-03-01 20:44:00|13975.8|13974.8|13974.9|13973.9|13978.2|13977.2|13971.3|13970.3|134
1646167450000|2022-03-01 20:44:10|13974.7|13973.7|13971.2|13970.2|13975.4|13974.4|13970.7|13969.7|75
1646167460000|2022-03-01 20:44:20|13971.3|13970.3|13970.1|13969.1|13973.1|13972.1|13967.3|13966.3|148
1646167470000|2022-03-01 20:44:30|13970.2|13969.2|13965.7|13964.7|13970.2|13969.2|13965.7|13964.7|87
1646167480000|2022-03-01 20:44:40|13965.6|13964.6|13956.8|13955.8|13965.7|13964.7|13956.3|13955.3|461
1646167490000|2022-03-01 20:44:50|13956.6|13955.6|13955.2|13954.2|13956.7|13955.7|13953.2|13952.2|619
1646167500000|2022-03-01 20:45:00|13954.9|13953.9|13952.9|13951.9|13955.4|13954.4|13946.7|13945.7|1113
1646167510000|2022-03-01 20:45:10|13951.9|13950.9|13952.8|13951.8|13957.2|13956.2|13950.4|13949.4|209
1646167520000|2022-03-01 20:45:20|13952.7|13951.7|13950.2|13949.2|13954.4|13953.4|13947.8|13946.8|211
1646167530000|2022-03-01 20:45:30|13949.6|13948.6|13954.1|13953.1|13954.7|13953.7|13946.9|13945.9|198
1646167540000|2022-03-01 20:45:40|13954.7|13953.7|13952.8|13951.8|13957.3|13956.3|13950.1|13949.1|189
1646167550000|2022-03-01 20:45:50|13953.3|13952.3|13949.8|13948.8|13956.7|13955.7|13948.3|13947.3|113
1646167560000|2022-03-01 20:46:00|13949.9|13948.9|13945.3|13944.3|13949.9|13948.9|13943.8|13942.8|166
1646167570000|2022-03-01 20:46:10|13945.4|13944.4|13951.3|13950.3|13951.8|13950.8|13945.4|13944.4|225
1646167580000|2022-03-01 20:46:20|13951.6|13950.6|13946.4|13945.4|13953.8|13952.8|13945.4|13944.4|122
1646167590000|2022-03-01 20:46:30|13946.6|13945.6|13939.9|13938.9|13949.4|13948.4|13938.4|13937.4|201
1646167600000|2022-03-01 20:46:40|13940.1|13939.1|13944.6|13943.6|13947.2|13946.2|13934.8|13933.8|515
1646167610000|2022-03-01 20:46:50|13944.4|13943.4|13943.6|13942.6|13946.7|13945.7|13942.6|13941.6|130
1646167620000|2022-03-01 20:47:00|13943.4|13942.4|13939.1|13938.1|13943.4|13942.4|13936.1|13935.1|159
1646167630000|2022-03-01 20:47:10|13938.9|13937.9|13933.2|13932.2|13938.9|13937.9|13932.1|13931.1|249
1646167640000|2022-03-01 20:47:20|13932.6|13931.6|13933.7|13932.7|13934.7|13933.7|13930.9|13929.9|164
1646167650000|2022-03-01 20:47:30|13933.6|13932.6|13934.2|13933.2|13937.7|13936.7|13932.2|13931.2|198
1646167660000|2022-03-01 20:47:40|13934.1|13933.1|13928.1|13927.1|13934.1|13933.1|13928.1|13927.1|126
1646167670000|2022-03-01 20:47:50|13929.9|13928.9|13928.9|13927.9|13931.2|13930.2|13926.7|13925.7|429
1646167680000|2022-03-01 20:48:00|13928.6|13927.6|13932.4|13931.4|13935.7|13934.7|13927.4|13926.4|215
1646167690000|2022-03-01 20:48:10|13933.4|13932.4|13937.7|13936.7|13938.3|13937.3|13927.4|13926.4|273
1646167700000|2022-03-01 20:48:20|13937.6|13936.6|13931.3|13930.3|13938.8|13937.8|13930.6|13929.6|174
1646167710000|2022-03-01 20:48:30|13932.1|13931.1|13933.4|13932.4|13934.3|13933.3|13929.4|13928.4|67
1646167720000|2022-03-01 20:48:40|13933.6|13932.6|13928.6|13927.6|13934.2|13933.2|13927.4|13926.4|89
1646167730000|2022-03-01 20:48:50|13927.4|13926.4|13927.1|13926.1|13934.8|13933.8|13922.8|13921.8|336
1646167740000|2022-03-01 20:49:00|13928.1|13927.1|13923.8|13922.8|13928.2|13927.2|13922.8|13921.8|150
1646167750000|2022-03-01 20:49:10|13924.6|13923.6|13923.1|13922.1|13927.8|13926.8|13922.8|13921.8|100
1646167760000|2022-03-01 20:49:20|13922.7|13921.7|13925.1|13924.1|13929.6|13928.6|13921.3|13920.3|158
1646167770000|2022-03-01 20:49:30|13925.3|13924.3|13923.6|13922.6|13933.1|13932.1|13921.4|13920.4|177
1646167780000|2022-03-01 20:49:40|13923.4|13922.4|13927.1|13926.1|13927.4|13926.4|13921.6|13920.6|123
1646167790000|2022-03-01 20:49:50|13927.2|13926.2|13919.8|13918.8|13927.7|13926.7|13915.2|13914.2|461
1646167800000|2022-03-01 20:50:00|13919.4|13918.4|13916.1|13915.1|13922.8|13921.8|13907.7|13906.7|1083
1646167810000|2022-03-01 20:50:10|13913.2|13912.2|13913.1|13912.1|13914.8|13913.8|13909.7|13908.7|383
1646167820000|2022-03-01 20:50:20|13913.3|13912.3|13909.9|13908.9|13914.3|13913.3|13908.9|13907.9|424
1646167830000|2022-03-01 20:50:30|13910.1|13909.1|13915.7|13914.7|13915.7|13914.7|13908.9|13907.9|336
1646167840000|2022-03-01 20:50:40|13915.8|13914.8|13910.4|13909.4|13915.8|13914.8|13909.2|13908.2|239
1646167850000|2022-03-01 20:50:50|13910.3|13909.3|13915.2|13914.2|13918.4|13917.4|13908.9|13907.9|495
1646167860000|2022-03-01 20:51:00|13914.8|13913.8|13921.9|13920.9|13924.6|13923.6|13912.1|13911.1|261
1646167870000|2022-03-01 20:51:10|13922.4|13921.4|13918.4|13917.4|13923.6|13922.6|13915.7|13914.7|221
1646167880000|2022-03-01 20:51:20|13918.7|13917.7|13916.9|13915.9|13919.3|13918.3|13915.3|13914.3|126
1646167890000|2022-03-01 20:51:30|13916.7|13915.7|13928.2|13927.2|13930.6|13929.6|13915.8|13914.8|395
1646167900000|2022-03-01 20:51:40|13927.9|13926.9|13930.9|13929.9|13931.7|13930.7|13924.8|13923.8|207
1646167910000|2022-03-01 20:51:50|13930.8|13929.8|13937.4|13936.4|13940.8|13939.8|13930.6|13929.6|379
1646167920000|2022-03-01 20:52:00|13937.2|13936.2|13937.2|13936.2|13939.6|13938.6|13935.8|13934.8|255
1646167930000|2022-03-01 20:52:10|13937.7|13936.7|13937.9|13936.9|13943.7|13942.7|13934.6|13933.6|315
1646167940000|2022-03-01 20:52:20|13938.1|13937.1|13932.1|13931.1|13938.1|13937.1|13928.2|13927.2|289
1646167950000|2022-03-01 20:52:30|13931.9|13930.9|13929.8|13928.8|13932.2|13931.2|13925.8|13924.8|188
1646167960000|2022-03-01 20:52:40|13930.3|13929.3|13933.6|13932.6|13936.6|13935.6|13929.8|13928.8|163
1646167970000|2022-03-01 20:52:50|13933.3|13932.3|13933.3|13932.3|13934.2|13933.2|13930.8|13929.8|112
1646167980000|2022-03-01 20:53:00|13932.9|13931.9|13942.7|13941.7|13946.8|13945.8|13932.9|13931.9|356
1646167990000|2022-03-01 20:53:10|13942.8|13941.8|13942.8|13941.8|13945.8|13944.8|13939.9|13938.9|243
1646168000000|2022-03-01 20:53:20|13943.3|13942.3|13937.4|13936.4|13943.3|13942.3|13936.7|13935.7|213
1646168010000|2022-03-01 20:53:30|13937.3|13936.3|13936.4|13935.4|13937.9|13936.9|13931.4|13930.4|215
1646168020000|2022-03-01 20:53:40|13936.3|13935.3|13931.8|13930.8|13937.2|13936.2|13931.2|13930.2|191
1646168030000|2022-03-01 20:53:50|13931.6|13930.6|13931.6|13930.6|13936.3|13935.3|13930.8|13929.8|167
1646168040000|2022-03-01 20:54:00|13932.3|13931.3|13943.6|13942.6|13945.4|13944.4|13932.3|13931.3|226
1646168050000|2022-03-01 20:54:10|13943.2|13942.2|13942.9|13941.9|13947.2|13946.2|13939.6|13938.6|202
1646168060000|2022-03-01 20:54:20|13943.3|13942.3|13948.9|13947.9|13948.9|13947.9|13941.6|13940.6|154
1646168070000|2022-03-01 20:54:30|13949.2|13948.2|13951.2|13950.2|13952.1|13951.1|13947.3|13946.3|298
1646168080000|2022-03-01 20:54:40|13950.8|13949.8|13969.9|13968.9|13971.1|13970.1|13950.8|13949.8|1012
1646168090000|2022-03-01 20:54:50|13968.9|13967.9|13983.2|13982.2|13993.7|13992.7|13967.6|13966.6|1369
1646168100000|2022-03-01 20:55:00|13984.4|13983.4|13976.9|13975.9|13986.9|13985.9|13974.2|13973.2|553
1646168110000|2022-03-01 20:55:10|13975.9|13974.9|13971.7|13970.7|13977.7|13976.7|13971.4|13970.4|301
1646168120000|2022-03-01 20:55:20|13972.1|13971.1|13972.4|13971.4|13972.9|13971.9|13968.3|13967.3|211
1646168130000|2022-03-01 20:55:30|13972.1|13971.1|13975.3|13974.3|13975.6|13974.6|13967.7|13966.7|198
1646168140000|2022-03-01 20:55:40|13975.6|13974.6|13994.9|13993.9|13997.3|13996.3|13975.3|13974.3|784
1646168150000|2022-03-01 20:55:50|13995.3|13994.3|13994.7|13993.7|14002.2|14001.2|13988.4|13987.4|588
1646168160000|2022-03-01 20:56:00|13994.3|13993.3|13990.6|13989.6|13997.6|13996.6|13990.3|13989.3|265
1646168170000|2022-03-01 20:56:10|13990.4|13989.4|13990.1|13989.1|13996.8|13995.8|13988.7|13987.7|158
1646168180000|2022-03-01 20:56:20|13990.7|13989.7|13987.9|13986.9|13992.2|13991.2|13987.7|13986.7|168
1646168190000|2022-03-01 20:56:30|13988.2|13987.2|13989.7|13988.7|13991.2|13990.2|13986.6|13985.6|190
1646168200000|2022-03-01 20:56:40|13990.1|13989.1|13997.9|13996.9|13998.4|13997.4|13989.9|13988.9|243
1646168210000|2022-03-01 20:56:50|13997.7|13996.7|13998.7|13997.7|14001.8|14000.8|13996.1|13995.1|273
1646168220000|2022-03-01 20:57:00|13999.2|13998.2|13987.4|13986.4|13999.2|13998.2|13987.1|13986.1|298
1646168230000|2022-03-01 20:57:10|13987.3|13986.3|13992.4|13991.4|13993.7|13992.7|13987.2|13986.2|178
1646168240000|2022-03-01 20:57:20|13992.7|13991.7|13997.9|13996.9|13999.4|13998.4|13992.7|13991.7|181
1646168250000|2022-03-01 20:57:30|13997.8|13996.8|13996.3|13995.3|14003.4|14002.4|13995.3|13994.3|272
1646168260000|2022-03-01 20:57:40|13996.4|13995.4|13992.7|13991.7|13996.9|13995.9|13988.7|13987.7|258
1646168270000|2022-03-01 20:57:50|13992.8|13991.8|13992.1|13991.1|13992.8|13991.8|13988.3|13987.3|175
1646168280000|2022-03-01 20:58:00|13991.9|13990.9|13996.7|13995.7|13997.4|13996.4|13988.7|13987.7|334
1646168290000|2022-03-01 20:58:10|13997.1|13996.1|13999.4|13998.4|13999.7|13998.7|13991.8|13990.8|237
1646168300000|2022-03-01 20:58:20|13999.3|13998.3|13997.2|13996.2|14001.4|14000.4|13996.6|13995.6|219
1646168310000|2022-03-01 20:58:30|13997.3|13996.3|14003.2|14002.2|14003.2|14002.2|13997.3|13996.3|248
1646168320000|2022-03-01 20:58:40|14003.3|14002.3|14005.1|14004.1|14007.9|14006.9|14002.6|14001.6|319
1646168330000|2022-03-01 20:58:50|14005.2|14004.2|14009.3|14008.3|14011.1|14010.1|14005.2|14004.2|310
1646168340000|2022-03-01 20:59:00|14009.6|14008.6|13995.7|13994.7|14009.6|14008.6|13995.6|13994.6|1068
1646168350000|2022-03-01 20:59:10|13995.6|13994.6|14001.9|14000.9|14004.7|14003.7|13994.2|13993.2|492
1646168360000|2022-03-01 20:59:20|14003.6|14002.6|14006.6|14005.6|14006.6|14005.6|14001.6|14000.6|461
1646168370000|2022-03-01 20:59:30|14006.3|14005.3|14012.8|14011.8|14013.7|14012.7|14004.9|14003.9|656
1646168380000|2022-03-01 20:59:40|14012.9|14011.9|14017.9|14016.9|14022.2|14021.2|14011.8|14010.8|1089
1646168390000|2022-03-01 20:59:50|14017.1|14016.1|14010.6|14009.6|14021.9|14020.9|14000.9|13999.9|2586
1646168400000|2022-03-01 21:00:00|14009.9|14008.9|14016.3|14014.3|14017.9|14015.9|14009.9|14008.4|857
1646168410000|2022-03-01 21:00:10|14016.2|14014.2|14023.6|14021.6|14025.4|14023.4|14016.2|14014.2|369
1646168420000|2022-03-01 21:00:20|14023.8|14021.8|14027.9|14025.9|14034.8|14032.8|14023.3|14021.3|531
1646168430000|2022-03-01 21:00:30|14027.2|14025.2|14020.7|14018.7|14028.2|14026.2|14018.9|14016.9|325
1646168440000|2022-03-01 21:00:40|14020.8|14018.8|14011.7|14009.7|14020.8|14018.8|14011.4|14009.4|210
1646168450000|2022-03-01 21:00:50|14011.6|14009.6|14014.8|14012.8|14016.4|14014.4|14010.1|14008.1|301
1646168460000|2022-03-01 21:01:00|14015.2|14013.2|14015.6|14013.6|14016.9|14014.9|14012.9|14010.9|143
1646168470000|2022-03-01 21:01:10|14015.2|14013.2|14011.7|14009.7|14019.2|14017.2|14011.7|14009.7|182
1646168480000|2022-03-01 21:01:20|14011.6|14009.6|14015.3|14013.3|14018.2|14016.2|14011.2|14009.2|106
1646168490000|2022-03-01 21:01:30|14015.1|14013.1|14013.2|14011.2|14015.7|14013.7|14012.1|14010.1|148
1646168500000|2022-03-01 21:01:40|14013.1|14011.1|14011.9|14009.9|14013.2|14011.2|14010.1|14008.1|121
1646168510000|2022-03-01 21:01:50|14012.1|14010.1|14005.6|14003.6|14017.2|14015.2|14005.6|14003.6|278
1646168520000|2022-03-01 21:02:00|14005.2|14003.2|14001.8|13999.8|14005.2|14003.2|14000.7|13998.7|279
1646168530000|2022-03-01 21:02:10|14002.2|14000.2|14005.4|14003.4|14005.8|14003.8|13999.3|13997.3|222
1646168540000|2022-03-01 21:02:20|14005.6|14003.6|14002.9|14000.9|14008.4|14006.4|14002.9|14000.9|130
1646168550000|2022-03-01 21:02:30|14002.8|14000.8|13998.6|13996.6|14002.8|14000.8|13998.4|13996.4|124
1646168560000|2022-03-01 21:02:40|13999.2|13997.2|14008.2|14006.2|14008.2|14006.2|13999.2|13997.2|307
1646168570000|2022-03-01 21:02:50|14009.2|14007.2|14004.2|14002.2|14010.4|14008.4|14002.8|14000.8|183
1646168580000|2022-03-01 21:03:00|14004.6|14002.6|14006.6|14004.6|14007.2|14005.2|14004.2|14002.2|99
1646168590000|2022-03-01 21:03:10|14006.4|14004.4|14006.8|14004.8|14009.3|14007.3|14006.2|14004.2|106
1646168600000|2022-03-01 21:03:20|14006.4|14004.4|14006.2|14004.2|14007.8|14005.8|14004.8|14002.8|160
1646168610000|2022-03-01 21:03:30|14006.1|14004.1|14003.7|14001.7|14006.1|14004.1|14002.3|14000.3|177
1646168620000|2022-03-01 21:03:40|14003.6|14001.6|14004.7|14002.7|14005.3|14003.3|14002.4|14000.4|77
1646168630000|2022-03-01 21:03:50|14004.8|14002.8|14005.3|14003.3|14005.7|14003.7|14003.3|14001.3|175
1646168640000|2022-03-01 21:04:00|14005.4|14003.4|14013.9|14011.9|14014.4|14012.4|14004.3|14002.3|184
1646168650000|2022-03-01 21:04:10|14014.2|14012.2|14014.8|14012.8|14016.6|14014.6|14012.8|14010.8|94
1646168660000|2022-03-01 21:04:20|14015.2|14013.2|14017.1|14015.1|14018.8|14016.8|14014.7|14012.7|88
1646168670000|2022-03-01 21:04:30|14016.9|14014.9|14016.4|14014.4|14025.7|14023.7|14016.4|14014.4|246
1646168680000|2022-03-01 21:04:40|14016.7|14014.7|14024.1|14022.1|14024.4|14022.4|14016.2|14014.2|150
1646168690000|2022-03-01 21:04:50|14023.6|14021.6|14025.2|14023.2|14025.8|14023.8|14022.2|14020.2|99
1646168700000|2022-03-01 21:05:00|14024.6|14022.6|14023.8|14021.8|14025.8|14023.8|14021.4|14019.4|196
1646168710000|2022-03-01 21:05:10|14023.7|14021.7|14029.2|14027.2|14029.6|14027.6|14021.6|14019.6|215
1646168720000|2022-03-01 21:05:20|14029.3|14027.3|14029.4|14027.4|14032.2|14030.2|14025.8|14023.8|152
1646168730000|2022-03-01 21:05:30|14028.3|14026.3|14027.2|14025.2|14032.1|14030.1|14026.7|14024.7|115
1646168740000|2022-03-01 21:05:40|14027.4|14025.4|14027.3|14025.3|14028.3|14026.3|14024.4|14022.4|74
1646168750000|2022-03-01 21:05:50|14026.9|14024.9|14022.2|14020.2|14028.4|14026.4|14021.4|14019.4|98
1646168760000|2022-03-01 21:06:00|14022.3|14020.3|14023.2|14021.2|14025.7|14023.7|14021.1|14019.1|97
1646168770000|2022-03-01 21:06:10|14024.9|14022.9|14027.7|14025.7|14028.9|14026.9|14024.8|14022.8|63
1646168780000|2022-03-01 21:06:20|14027.8|14025.8|14028.3|14026.3|14029.4|14027.4|14026.8|14024.8|57
1646168790000|2022-03-01 21:06:30|14028.1|14026.1|14022.1|14020.1|14029.4|14027.4|14021.1|14019.1|72
1646168800000|2022-03-01 21:06:40|14023.9|14021.9|14022.1|14020.1|14024.8|14022.8|14020.8|14018.8|86
1646168810000|2022-03-01 21:06:50|14021.9|14019.9|14022.6|14020.6|14027.1|14025.1|14020.7|14018.7|64
1646168820000|2022-03-01 21:07:00|14022.4|14020.4|14022.3|14020.3|14025.9|14023.9|14021.4|14019.4|67
1646168830000|2022-03-01 21:07:10|14022.9|14020.9|14022.3|14020.3|14026.2|14024.2|14021.8|14019.8|70
1646168840000|2022-03-01 21:07:20|14022.9|14020.9|14026.3|14024.3|14026.7|14024.7|14022.9|14020.9|48
1646168850000|2022-03-01 21:07:30|14026.2|14024.2|14030.2|14028.2|14030.2|14028.2|14026.1|14024.1|38
1646168860000|2022-03-01 21:07:40|14030.4|14028.4|14027.4|14025.4|14030.8|14028.8|14027.1|14025.1|84
1646168870000|2022-03-01 21:07:50|14027.3|14025.3|14024.4|14022.4|14027.8|14025.8|14022.3|14020.3|46
1646168880000|2022-03-01 21:08:00|14025.7|14023.7|14027.8|14025.8|14027.8|14025.8|14024.4|14022.4|48
1646168890000|2022-03-01 21:08:10|14027.7|14025.7|14028.7|14026.7|14028.7|14026.7|14026.4|14024.4|50
1646168900000|2022-03-01 21:08:20|14028.6|14026.6|14030.6|14028.6|14031.1|14029.1|14027.4|14025.4|65
1646168910000|2022-03-01 21:08:30|14030.4|14028.4|14030.2|14028.2|14031.9|14029.9|14029.2|14027.2|58
1646168920000|2022-03-01 21:08:40|14030.1|14028.1|14030.1|14028.1|14030.7|14028.7|14028.7|14026.7|41
1646168930000|2022-03-01 21:08:50|14029.9|14027.9|14028.6|14026.6|14031.1|14029.1|14028.6|14026.6|52
1646168940000|2022-03-01 21:09:00|14028.4|14026.4|14024.3|14022.3|14029.1|14027.1|14024.2|14022.2|62
1646168950000|2022-03-01 21:09:10|14024.4|14022.4|14027.3|14025.3|14027.4|14025.4|14024.4|14022.4|38
1646168960000|2022-03-01 21:09:20|14028.8|14026.8|14028.2|14026.2|14031.1|14029.1|14027.6|14025.6|54
1646168970000|2022-03-01 21:09:30|14028.1|14026.1|14025.8|14023.8|14030.1|14028.1|14025.8|14023.8|31
1646168980000|2022-03-01 21:09:40|14027.3|14025.3|14028.2|14026.2|14029.1|14027.1|14026.3|14024.3|57
1646168990000|2022-03-01 21:09:50|14028.1|14026.1|14029.7|14027.7|14030.8|14028.8|14028.1|14026.1|56
1646169000000|2022-03-01 21:10:00|14028.8|14026.8|14027.8|14025.8|14032.4|14030.4|14027.1|14025.1|140
1646169010000|2022-03-01 21:10:10|14027.7|14025.7|14030.2|14028.2|14030.9|14028.9|14027.1|14025.1|39
1646169020000|2022-03-01 21:10:20|14030.9|14028.9|14028.9|14026.9|14030.9|14028.9|14027.2|14025.2|57
1646169030000|2022-03-01 21:10:30|14029.1|14027.1|14028.9|14026.9|14030.2|14028.2|14027.3|14025.3|33
1646169040000|2022-03-01 21:10:40|14029.1|14027.1|14027.1|14025.1|14031.1|14029.1|14027.1|14025.1|32
1646169050000|2022-03-01 21:10:50|14027.3|14025.3|14028.8|14026.8|14030.9|14028.9|14026.7|14024.7|66
1646169060000|2022-03-01 21:11:00|14030.1|14028.1|14031.4|14029.4|14032.2|14030.2|14029.4|14027.4|42
1646169070000|2022-03-01 21:11:10|14031.8|14029.8|14033.7|14031.7|14033.7|14031.7|14031.3|14029.3|59
1646169080000|2022-03-01 21:11:20|14033.8|14031.8|14030.1|14028.1|14034.7|14032.7|14030.1|14028.1|64
1646169090000|2022-03-01 21:11:30|14029.7|14027.7|14028.9|14026.9|14030.8|14028.8|14027.2|14025.2|74
1646169100000|2022-03-01 21:11:40|14029.2|14027.2|14027.3|14025.3|14029.6|14027.6|14025.6|14023.6|108
1646169110000|2022-03-01 21:11:50|14027.4|14025.4|14026.9|14024.9|14028.4|14026.4|14024.7|14022.7|33
1646169120000|2022-03-01 21:12:00|14027.2|14025.2|14030.9|14028.9|14031.4|14029.4|14025.9|14023.9|64
1646169130000|2022-03-01 21:12:10|14031.1|14029.1|14031.8|14029.8|14031.9|14029.9|14029.8|14027.8|53
1646169140000|2022-03-01 21:12:20|14031.9|14029.9|14034.8|14032.8|14034.8|14032.8|14031.7|14029.7|39
1646169150000|2022-03-01 21:12:30|14035.1|14033.1|14038.7|14036.7|14038.8|14036.8|14034.7|14032.7|91
1646169160000|2022-03-01 21:12:40|14038.8|14036.8|14040.7|14038.7|14041.1|14039.1|14037.1|14035.1|100
1646169170000|2022-03-01 21:12:50|14040.8|14038.8|14037.4|14035.4|14041.2|14039.2|14036.1|14034.1|81
1646169180000|2022-03-01 21:13:00|14037.3|14035.3|14040.2|14038.2|14041.4|14039.4|14037.1|14035.1|131
1646169190000|2022-03-01 21:13:10|14040.6|14038.6|14040.9|14038.9|14041.7|14039.7|14040.1|14038.1|26
1646169200000|2022-03-01 21:13:20|14041.1|14039.1|14043.6|14041.6|14045.8|14043.8|14041.1|14039.1|82
1646169210000|2022-03-01 21:13:30|14043.7|14041.7|14045.7|14043.7|14045.7|14043.7|14043.7|14041.7|50
1646169220000|2022-03-01 21:13:40|14044.9|14042.9|14043.6|14041.6|14045.2|14043.2|14043.6|14041.6|31
1646169230000|2022-03-01 21:13:50|14043.7|14041.7|14043.8|14041.8|14043.9|14041.9|14042.6|14040.6|51
1646169240000|2022-03-01 21:14:00|14043.7|14041.7|14041.4|14039.4|14045.3|14043.3|14041.4|14039.4|71
1646169250000|2022-03-01 21:14:10|14041.6|14039.6|14040.9|14038.9|14041.7|14039.7|14036.7|14034.7|102
1646169260000|2022-03-01 21:14:20|14040.8|14038.8|14048.4|14046.4|14049.7|14047.7|14040.8|14038.8|203
1646169270000|2022-03-01 21:14:30|14048.6|14046.6|14045.6|14043.6|14052.7|14050.7|14045.1|14043.1|186
1646169280000|2022-03-01 21:14:40|14045.4|14043.4|14044.3|14042.3|14045.8|14043.8|14042.7|14040.7|44
1646169290000|2022-03-01 21:14:50|14044.2|14042.2|14045.1|14043.1|14045.1|14043.1|14040.8|14038.8|94
1646169300000|2022-03-01 21:15:00|14045.2|14043.2|14045.7|14043.7|14047.2|14045.2|14042.8|14040.8|44
1646169310000|2022-03-01 21:15:10|14045.6|14043.6|14044.6|14042.6|14047.1|14045.1|14044.6|14042.6|25
1646169320000|2022-03-01 21:15:20|14044.7|14042.7|14043.4|14041.4|14045.2|14043.2|14042.4|14040.4|22
1646169330000|2022-03-01 21:15:30|14043.3|14041.3|14044.3|14042.3|14044.9|14042.9|14042.2|14040.2|25
1646169340000|2022-03-01 21:15:40|14044.4|14042.4|14043.7|14041.7|14044.8|14042.8|14042.2|14040.2|29
1646169350000|2022-03-01 21:15:50|14043.3|14041.3|14042.2|14040.2|14044.3|14042.3|14041.4|14039.4|21
1646169360000|2022-03-01 21:16:00|14042.1|14040.1|14041.6|14039.6|14042.3|14040.3|14040.4|14038.4|61
1646169370000|2022-03-01 21:16:10|14041.4|14039.4|14039.9|14037.9|14042.1|14040.1|14039.9|14037.9|39
1646169380000|2022-03-01 21:16:20|14040.1|14038.1|14038.8|14036.8|14041.4|14039.4|14038.2|14036.2|28
1646169390000|2022-03-01 21:16:30|14039.2|14037.2|14036.8|14034.8|14039.4|14037.4|14035.2|14033.2|66
1646169400000|2022-03-01 21:16:40|14036.2|14034.2|14036.4|14034.4|14036.7|14034.7|14034.2|14032.2|37
1646169410000|2022-03-01 21:16:50|14036.6|14034.6|14035.8|14033.8|14037.2|14035.2|14034.1|14032.1|27
1646169420000|2022-03-01 21:17:00|14037.3|14035.3|14036.7|14034.7|14037.3|14035.3|14035.2|14033.2|17
1646169430000|2022-03-01 21:17:10|14036.6|14034.6|14036.3|14034.3|14037.3|14035.3|14035.2|14033.2|10
1646169440000|2022-03-01 21:17:20|14036.4|14034.4|14036.7|14034.7|14037.1|14035.1|14035.9|14033.9|8
1646169450000|2022-03-01 21:17:30|14037.2|14035.2|14038.1|14036.1|14039.2|14037.2|14037.2|14035.2|20
1646169460000|2022-03-01 21:17:40|14037.9|14035.9|14039.2|14037.2|14039.2|14037.2|14037.3|14035.3|13
1646169470000|2022-03-01 21:17:50|14039.3|14037.3|14037.1|14035.1|14039.3|14037.3|14037.1|14035.1|12
1646169480000|2022-03-01 21:18:00|14036.9|14034.9|14038.3|14036.3|14039.2|14037.2|14036.9|14034.9|23
1646169490000|2022-03-01 21:18:10|14039.3|14037.3|14040.1|14038.1|14042.1|14040.1|14038.3|14036.3|48
1646169500000|2022-03-01 21:18:20|14040.2|14038.2|14041.6|14039.6|14042.1|14040.1|14039.9|14037.9|15
1646169510000|2022-03-01 21:18:30|14041.4|14039.4|14041.1|14039.1|14041.6|14039.6|14039.4|14037.4|7
1646169520000|2022-03-01 21:18:40|14041.2|14039.2|14041.8|14039.8|14042.6|14040.6|14040.7|14038.7|26
1646169530000|2022-03-01 21:18:50|14041.9|14039.9|14033.3|14031.3|14041.9|14039.9|14030.9|14028.9|144
1646169540000|2022-03-01 21:19:00|14033.4|14031.4|14035.3|14033.3|14035.6|14033.6|14033.4|14031.4|67
1646169550000|2022-03-01 21:19:10|14035.2|14033.2|14034.8|14032.8|14035.3|14033.3|14034.1|14032.1|3
1646169560000|2022-03-01 21:19:20|14034.7|14032.7|14037.3|14035.3|14038.3|14036.3|14034.7|14032.7|12
1646169570000|2022-03-01 21:19:30|14037.7|14035.7|14039.3|14037.3|14039.3|14037.3|14036.9|14034.9|17
1646169580000|2022-03-01 21:19:40|14039.7|14037.7|14038.8|14036.8|14039.7|14037.7|14038.2|14036.2|5
1646169590000|2022-03-01 21:19:50|14038.9|14036.9|14038.6|14036.6|14039.3|14037.3|14036.9|14034.9|13
1646169600000|2022-03-01 21:20:00|14038.4|14036.4|14039.8|14037.8|14039.8|14037.8|14037.1|14035.1|25
1646169610000|2022-03-01 21:20:10|14039.9|14037.9|14041.1|14039.1|14041.2|14039.2|14039.3|14037.3|6
1646169620000|2022-03-01 21:20:20|14040.6|14038.6|14038.7|14036.7|14041.2|14039.2|14038.3|14036.3|14
1646169630000|2022-03-01 21:20:30|14038.6|14036.6|14037.8|14035.8|14038.9|14036.9|14037.6|14035.6|13
1646169640000|2022-03-01 21:20:40|14037.1|14035.1|14037.4|14035.4|14037.6|14035.6|14035.2|14033.2|16
1646169650000|2022-03-01 21:20:50|14037.8|14035.8|14037.1|14035.1|14037.8|14035.8|14037.1|14035.1|2
1646169660000|2022-03-01 21:21:00|14037.2|14035.2|14036.2|14034.2|14037.6|14035.6|14035.8|14033.8|5
1646169670000|2022-03-01 21:21:10|14036.3|14034.3|14039.6|14037.6|14039.7|14037.7|14036.1|14034.1|8
1646169680000|2022-03-01 21:21:20|14039.7|14037.7|14041.9|14039.9|14042.3|14040.3|14039.6|14037.6|30
1646169690000|2022-03-01 21:21:30|14042.1|14040.1|14040.9|14038.9|14042.1|14040.1|14040.2|14038.2|12
1646169700000|2022-03-01 21:21:40|14040.8|14038.8|14038.3|14036.3|14040.8|14038.8|14037.7|14035.7|7
1646169710000|2022-03-01 21:21:50|14038.4|14036.4|14037.1|14035.1|14039.9|14037.9|14037.1|14035.1|30
1646169720000|2022-03-01 21:22:00|14036.9|14034.9|14039.2|14037.2|14039.3|14037.3|14036.8|14034.8|22
1646169730000|2022-03-01 21:22:10|14039.3|14037.3|14036.6|14034.6|14040.1|14038.1|14036.2|14034.2|20
1646169740000|2022-03-01 21:22:20|14037.1|14035.1|14038.4|14036.4|14038.6|14036.6|14036.8|14034.8|10
1646169750000|2022-03-01 21:22:30|14038.9|14036.9|14038.8|14036.8|14040.1|14038.1|14038.6|14036.6|8
1646169760000|2022-03-01 21:22:40|14036.3|14034.3|14035.8|14033.8|14038.3|14036.3|14035.7|14033.7|16
1646169770000|2022-03-01 21:22:50|14035.9|14033.9|14037.6|14035.6|14037.6|14035.6|14034.1|14032.1|36
1646169780000|2022-03-01 21:23:00|14037.7|14035.7|14038.8|14036.8|14038.9|14036.9|14037.3|14035.3|4
1646169790000|2022-03-01 21:23:10|14038.7|14036.7|14037.7|14035.7|14038.8|14036.8|14037.6|14035.6|5
1646169800000|2022-03-01 21:23:20|14037.6|14035.6|14037.8|14035.8|14038.1|14036.1|14037.3|14035.3|5
1646169810000|2022-03-01 21:23:30|14037.9|14035.9|14038.9|14036.9|14038.9|14036.9|14037.6|14035.6|4
1646169820000|2022-03-01 21:23:40|14040.3|14038.3|14037.3|14035.3|14040.3|14038.3|14037.3|14035.3|12
1646169830000|2022-03-01 21:23:50|14037.2|14035.2|14036.1|14034.1|14037.3|14035.3|14036.1|14034.1|1
1646169840000|2022-03-01 21:24:00|14035.9|14033.9|14033.3|14031.3|14036.7|14034.7|14033.3|14031.3|28
1646169850000|2022-03-01 21:24:10|14033.4|14031.4|14034.4|14032.4|14035.3|14033.3|14033.4|14031.4|6
1646169860000|2022-03-01 21:24:20|14034.3|14032.3|14034.3|14032.3|14034.8|14032.8|14033.8|14031.8|3
1646169870000|2022-03-01 21:24:30|14034.2|14032.2|14033.4|14031.4|14035.1|14033.1|14033.4|14031.4|4
1646169880000|2022-03-01 21:24:40|14033.2|14031.2|14034.1|14032.1|14034.3|14032.3|14031.2|14029.2|27
1646169890000|2022-03-01 21:24:50|14033.7|14031.7|14034.2|14032.2|14034.2|14032.2|14033.6|14031.6|0
1646169900000|2022-03-01 21:25:00|14033.9|14031.9|14035.2|14033.2|14035.2|14033.2|14033.9|14031.9|5
1646169910000|2022-03-01 21:25:10|14035.1|14033.1|14036.1|14034.1|14036.1|14034.1|14035.1|14033.1|1
1646169920000|2022-03-01 21:25:20|14036.3|14034.3|14042.1|14040.1|14042.1|14040.1|14036.3|14034.3|25
1646169930000|2022-03-01 21:25:30|14042.2|14040.2|14038.1|14036.1|14043.7|14041.7|14037.1|14035.1|34
1646169940000|2022-03-01 21:25:40|14037.9|14035.9|14038.3|14036.3|14039.6|14037.6|14036.6|14034.6|14
1646169950000|2022-03-01 21:25:50|14038.2|14036.2|14038.1|14036.1|14038.3|14036.3|14037.9|14035.9|3
1646169960000|2022-03-01 21:26:00|14038.2|14036.2|14037.7|14035.7|14043.1|14041.1|14036.3|14034.3|54
1646169970000|2022-03-01 21:26:10|14037.6|14035.6|14038.4|14036.4|14038.9|14036.9|14037.1|14035.1|9
1646169980000|2022-03-01 21:26:20|14038.6|14036.6|14038.3|14036.3|14039.7|14037.7|14038.1|14036.1|6
1646169990000|2022-03-01 21:26:30|14038.2|14036.2|14039.8|14037.8|14039.8|14037.8|14038.2|14036.2|3
1646170000000|2022-03-01 21:26:40|14039.7|14037.7|14040.8|14038.8|14041.6|14039.6|14038.9|14036.9|20
1646170010000|2022-03-01 21:26:50|14040.7|14038.7|14039.7|14037.7|14041.1|14039.1|14039.6|14037.6|2
1646170020000|2022-03-01 21:27:00|14039.6|14037.6|14039.1|14037.1|14039.6|14037.6|14038.2|14036.2|5
1646170030000|2022-03-01 21:27:10|14039.4|14037.4|14038.7|14036.7|14039.4|14037.4|14038.7|14036.7|1
1646170040000|2022-03-01 21:27:20|14038.8|14036.8|14042.8|14040.8|14042.8|14040.8|14038.4|14036.4|8
1646170050000|2022-03-01 21:27:30|14043.1|14041.1|14041.3|14039.3|14043.2|14041.2|14041.1|14039.1|2
1646170060000|2022-03-01 21:27:40|14041.4|14039.4|14041.9|14039.9|14041.9|14039.9|14041.3|14039.3|0
1646170070000|2022-03-01 21:27:50|14041.8|14039.8|14040.7|14038.7|14041.8|14039.8|14040.6|14038.6|2
1646170080000|2022-03-01 21:28:00|14041.1|14039.1|14040.8|14038.8|14041.4|14039.4|14040.8|14038.8|1
1646170090000|2022-03-01 21:28:10|14040.4|14038.4|14039.8|14037.8|14040.7|14038.7|14039.2|14037.2|3
1646170100000|2022-03-01 21:28:20|14039.9|14037.9|14040.1|14038.1|14040.1|14038.1|14039.7|14037.7|1
1646170110000|2022-03-01 21:28:30|14039.3|14037.3|14038.8|14036.8|14039.6|14037.6|14038.3|14036.3|4
1646170120000|2022-03-01 21:28:40|14038.7|14036.7|14038.3|14036.3|14039.6|14037.6|14037.3|14035.3|9
1646170130000|2022-03-01 21:28:50|14038.4|14036.4|14040.2|14038.2|14041.4|14039.4|14038.4|14036.4|7
1646170140000|2022-03-01 21:29:00|14040.4|14038.4|14039.6|14037.6|14040.9|14038.9|14039.6|14037.6|6
1646170150000|2022-03-01 21:29:10|14039.7|14037.7|14038.6|14036.6|14039.8|14037.8|14038.6|14036.6|2
1646170160000|2022-03-01 21:29:20|14040.1|14038.1|14039.6|14037.6|14040.1|14038.1|14039.6|14037.6|13
1646170170000|2022-03-01 21:29:30|14040.1|14038.1|14037.7|14035.7|14040.1|14038.1|14037.3|14035.3|2
1646170180000|2022-03-01 21:29:40|14037.8|14035.8|14037.3|14035.3|14038.7|14036.7|14037.3|14035.3|0
1646170190000|2022-03-01 21:29:50|14036.2|14034.2|14037.4|14035.4|14037.6|14035.6|14036.2|14034.2|26
1646170200000|2022-03-01 21:30:00|14037.6|14035.6|14039.1|14037.1|14039.9|14037.9|14037.6|14035.6|11
1646170210000|2022-03-01 21:30:10|14038.9|14036.9|14042.1|14040.1|14042.2|14040.2|14038.9|14036.9|12
1646170220000|2022-03-01 21:30:20|14041.9|14039.9|14040.9|14038.9|14042.3|14040.3|14040.9|14038.9|10
1646170230000|2022-03-01 21:30:30|14041.1|14039.1|14038.7|14036.7|14041.3|14039.3|14038.4|14036.4|17
1646170240000|2022-03-01 21:30:40|14038.8|14036.8|14039.3|14037.3|14039.3|14037.3|14038.7|14036.7|1
1646170250000|2022-03-01 21:30:50|14039.2|14037.2|14042.2|14040.2|14042.2|14040.2|14038.2|14036.2|14
1646170260000|2022-03-01 21:31:00|14043.6|14041.6|14041.6|14039.6|14043.6|14041.6|14041.6|14039.6|13
1646170270000|2022-03-01 21:31:10|14041.7|14039.7|14042.2|14040.2|14042.2|14040.2|14041.1|14039.1|9
1646170280000|2022-03-01 21:31:20|14042.4|14040.4|14040.7|14038.7|14042.4|14040.4|14040.7|14038.7|6
1646170290000|2022-03-01 21:31:30|14042.1|14040.1|14038.4|14036.4|14042.1|14040.1|14038.4|14036.4|11
1646170300000|2022-03-01 21:31:40|14038.6|14036.6|14038.8|14036.8|14040.1|14038.1|14038.6|14036.6|6
1646170310000|2022-03-01 21:31:50|14038.9|14036.9|14039.2|14037.2|14039.2|14037.2|14038.9|14036.9|0
1646170320000|2022-03-01 21:32:00|14039.1|14037.1|14039.1|14037.1|14039.6|14037.6|14037.3|14035.3|23
1646170330000|2022-03-01 21:32:10|14037.4|14035.4|14036.2|14034.2|14037.4|14035.4|14035.6|14033.6|17
1646170340000|2022-03-01 21:32:20|14036.4|14034.4|14035.3|14033.3|14037.3|14035.3|14035.2|14033.2|19
1646170350000|2022-03-01 21:32:30|14035.6|14033.6|14035.4|14033.4|14035.6|14033.6|14034.3|14032.3|12
1646170360000|2022-03-01 21:32:40|14035.3|14033.3|14034.6|14032.6|14035.3|14033.3|14034.1|14032.1|13
1646170370000|2022-03-01 21:32:50|14034.7|14032.7|14034.9|14032.9|14034.9|14032.9|14034.3|14032.3|15
1646170380000|2022-03-01 21:33:00|14034.7|14032.7|14034.3|14032.3|14034.7|14032.7|14034.2|14032.2|6
1646170390000|2022-03-01 21:33:10|14034.4|14032.4|14034.6|14032.6|14035.4|14033.4|14034.2|14032.2|11
1646170400000|2022-03-01 21:33:20|14034.3|14032.3|14034.1|14032.1|14034.8|14032.8|14034.1|14032.1|17
1646170410000|2022-03-01 21:33:30|14034.2|14032.2|14036.8|14034.8|14037.7|14035.7|14033.7|14031.7|24
1646170420000|2022-03-01 21:33:40|14036.9|14034.9|14037.8|14035.8|14038.1|14036.1|14036.8|14034.8|28
1646170430000|2022-03-01 21:33:50|14037.7|14035.7|14037.6|14035.6|14037.9|14035.9|14037.2|14035.2|0
1646170440000|2022-03-01 21:34:00|14037.7|14035.7|14037.6|14035.6|14038.4|14036.4|14037.4|14035.4|2
1646170450000|2022-03-01 21:34:10|14037.8|14035.8|14035.7|14033.7|14037.8|14035.8|14035.4|14033.4|12
1646170460000|2022-03-01 21:34:20|14035.8|14033.8|14036.8|14034.8|14037.6|14035.6|14035.7|14033.7|6
1646170470000|2022-03-01 21:34:30|14036.7|14034.7|14039.1|14037.1|14039.1|14037.1|14036.7|14034.7|20
1646170480000|2022-03-01 21:34:40|14038.9|14036.9|14034.1|14032.1|14038.9|14036.9|14033.7|14031.7|12
1646170490000|2022-03-01 21:34:50|14033.8|14031.8|14028.8|14026.8|14034.1|14032.1|14026.8|14024.8|61
1646170500000|2022-03-01 21:35:00|14028.7|14026.7|14030.7|14028.7|14031.2|14029.2|14028.1|14026.1|28
1646170510000|2022-03-01 21:35:10|14030.9|14028.9|14028.9|14026.9|14030.9|14028.9|14028.1|14026.1|15
1646170520000|2022-03-01 21:35:20|14029.3|14027.3|14030.1|14028.1|14030.2|14028.2|14028.8|14026.8|17
1646170530000|2022-03-01 21:35:30|14030.9|14028.9|14030.8|14028.8|14031.2|14029.2|14030.7|14028.7|4
1646170540000|2022-03-01 21:35:40|14030.9|14028.9|14031.4|14029.4|14031.4|14029.4|14030.7|14028.7|7
1646170550000|2022-03-01 21:35:50|14031.2|14029.2|14034.6|14032.6|14034.9|14032.9|14030.1|14028.1|35
1646170560000|2022-03-01 21:36:00|14035.1|14033.1|14039.6|14037.6|14039.6|14037.6|14034.9|14032.9|11
1646170570000|2022-03-01 21:36:10|14038.9|14036.9|14036.1|14034.1|14038.9|14036.9|14035.8|14033.8|14
1646170580000|2022-03-01 21:36:20|14036.4|14034.4|14036.7|14034.7|14037.4|14035.4|14036.4|14034.4|2
1646170590000|2022-03-01 21:36:30|14036.8|14034.8|14035.9|14033.9|14037.7|14035.7|14035.9|14033.9|5
1646170600000|2022-03-01 21:36:40|14035.8|14033.8|14035.6|14033.6|14036.7|14034.7|14034.8|14032.8|6
1646170610000|2022-03-01 21:36:50|14035.7|14033.7|14031.4|14029.4|14036.2|14034.2|14031.3|14029.3|17
1646170620000|2022-03-01 21:37:00|14031.6|14029.6|14035.6|14033.6|14035.6|14033.6|14031.6|14029.6|10
1646170630000|2022-03-01 21:37:10|14033.2|14031.2|14027.7|14025.7|14033.3|14031.3|14027.7|14025.7|104
1646170640000|2022-03-01 21:37:20|14027.8|14025.8|14028.7|14026.7|14029.6|14027.6|14027.4|14025.4|21
1646170650000|2022-03-01 21:37:30|14028.6|14026.6|14029.2|14027.2|14029.2|14027.2|14027.8|14025.8|13
1646170660000|2022-03-01 21:37:40|14029.3|14027.3|14032.9|14030.9|14033.3|14031.3|14029.3|14027.3|17
1646170670000|2022-03-01 21:37:50|14032.8|14030.8|14029.9|14027.9|14032.9|14030.9|14029.8|14027.8|8
1646170680000|2022-03-01 21:38:00|14030.1|14028.1|14031.8|14029.8|14032.2|14030.2|14030.1|14028.1|4
1646170690000|2022-03-01 21:38:10|14032.2|14030.2|14033.2|14031.2|14033.3|14031.3|14029.3|14027.3|22
1646170700000|2022-03-01 21:38:20|14032.6|14030.6|14032.6|14030.6|14032.7|14030.7|14031.6|14029.6|3
1646170710000|2022-03-01 21:38:30|14032.8|14030.8|14035.8|14033.8|14037.8|14035.8|14032.8|14030.8|9
1646170720000|2022-03-01 21:38:40|14035.7|14033.7|14032.8|14030.8|14035.7|14033.7|14032.6|14030.6|12
1646170730000|2022-03-01 21:38:50|14032.6|14030.6|14032.2|14030.2|14032.7|14030.7|14031.6|14029.6|11
1646170740000|2022-03-01 21:39:00|14032.1|14030.1|14033.9|14031.9|14033.9|14031.9|14032.1|14030.1|7
1646170750000|2022-03-01 21:39:10|14034.1|14032.1|14034.9|14032.9|14034.9|14032.9|14032.9|14030.9|7
1646170760000|2022-03-01 21:39:20|14034.2|14032.2|14034.4|14032.4|14035.1|14033.1|14034.2|14032.2|2
1646170770000|2022-03-01 21:39:30|14034.6|14032.6|14033.1|14031.1|14035.8|14033.8|14030.1|14028.1|28
1646170780000|2022-03-01 21:39:40|14033.2|14031.2|14031.4|14029.4|14033.6|14031.6|14028.9|14026.9|21
1646170790000|2022-03-01 21:39:50|14031.6|14029.6|14030.9|14028.9|14032.2|14030.2|14028.9|14026.9|14
1646170800000|2022-03-01 21:40:00|14030.8|14028.8|14028.7|14026.7|14031.3|14029.3|14028.4|14026.4|23
1646170810000|2022-03-01 21:40:10|14028.8|14026.8|14024.3|14022.3|14031.2|14029.2|14024.3|14022.3|72
1646170820000|2022-03-01 21:40:20|14024.4|14022.4|14024.1|14022.1|14025.8|14023.8|14023.1|14021.1|28
1646170830000|2022-03-01 21:40:30|14024.3|14022.3|14025.4|14023.4|14025.6|14023.6|14024.1|14022.1|19
1646170840000|2022-03-01 21:40:40|14025.6|14023.6|14025.7|14023.7|14025.8|14023.8|14024.2|14022.2|8
1646170850000|2022-03-01 21:40:50|14025.6|14023.6|14025.3|14023.3|14025.7|14023.7|14024.7|14022.7|8
1646170860000|2022-03-01 21:41:00|14025.2|14023.2|14024.1|14022.1|14025.9|14023.9|14023.8|14021.8|5
1646170870000|2022-03-01 21:41:10|14023.8|14021.8|14025.7|14023.7|14026.2|14024.2|14023.6|14021.6|14
1646170880000|2022-03-01 21:41:20|14025.4|14023.4|14025.2|14023.2|14025.6|14023.6|14025.2|14023.2|3
1646170890000|2022-03-01 21:41:30|14025.3|14023.3|14024.4|14022.4|14025.4|14023.4|14024.4|14022.4|22
1646170900000|2022-03-01 21:41:40|14024.3|14022.3|14025.1|14023.1|14025.2|14023.2|14024.3|14022.3|3
1646170910000|2022-03-01 21:41:50|14024.9|14022.9|14024.9|14022.9|14025.2|14023.2|14024.6|14022.6|0
1646170920000|2022-03-01 21:42:00|14025.1|14023.1|14025.7|14023.7|14026.3|14024.3|14025.1|14023.1|9
1646170930000|2022-03-01 21:42:10|14025.6|14023.6|14026.7|14024.7|14026.9|14024.9|14025.1|14023.1|38
1646170940000|2022-03-01 21:42:20|14027.4|14025.4|14028.2|14026.2|14028.8|14026.8|14027.3|14025.3|19
1646170950000|2022-03-01 21:42:30|14027.9|14025.9|14028.2|14026.2|14028.6|14026.6|14027.8|14025.8|5
1646170960000|2022-03-01 21:42:40|14028.1|14026.1|14025.7|14023.7|14028.1|14026.1|14025.7|14023.7|8
1646170970000|2022-03-01 21:42:50|14025.6|14023.6|14025.3|14023.3|14026.6|14024.6|14025.2|14023.2|13
1646170980000|2022-03-01 21:43:00|14025.4|14023.4|14027.6|14025.6|14027.7|14025.7|14025.4|14023.4|25
1646170990000|2022-03-01 21:43:10|14026.6|14024.6|14025.6|14023.6|14026.8|14024.8|14024.8|14022.8|7
1646171000000|2022-03-01 21:43:20|14025.7|14023.7|14026.6|14024.6|14027.3|14025.3|14025.1|14023.1|13
1646171010000|2022-03-01 21:43:30|14026.7|14024.7|14024.1|14022.1|14026.7|14024.7|14024.1|14022.1|36
1646171020000|2022-03-01 21:43:40|14024.4|14022.4|14026.3|14024.3|14028.1|14026.1|14024.2|14022.2|25
1646171030000|2022-03-01 21:43:50|14026.7|14024.7|14026.2|14024.2|14026.8|14024.8|14026.2|14024.2|3
1646171040000|2022-03-01 21:44:00|14026.3|14024.3|14025.7|14023.7|14026.4|14024.4|14025.3|14023.3|10
1646171050000|2022-03-01 21:44:10|14025.8|14023.8|14025.7|14023.7|14025.8|14023.8|14025.6|14023.6|1
1646171060000|2022-03-01 21:44:20|14025.6|14023.6|14025.9|14023.9|14026.1|14024.1|14025.3|14023.3|1
1646171070000|2022-03-01 21:44:30|14026.3|14024.3|14026.4|14024.4|14026.4|14024.4|14025.9|14023.9|0
1646171080000|2022-03-01 21:44:40|14026.3|14024.3|14025.6|14023.6|14026.3|14024.3|14025.6|14023.6|2
1646171090000|2022-03-01 21:44:50|14025.4|14023.4|14028.9|14026.9|14029.2|14027.2|14025.4|14023.4|32
1646171100000|2022-03-01 21:45:00|14029.2|14027.2|14027.8|14025.8|14029.8|14027.8|14027.8|14025.8|10
1646171110000|2022-03-01 21:45:10|14029.2|14027.2|14028.4|14026.4|14029.2|14027.2|14027.4|14025.4|13
1646171120000|2022-03-01 21:45:20|14028.1|14026.1|14027.2|14025.2|14028.1|14026.1|14026.4|14024.4|19
1646171130000|2022-03-01 21:45:30|14027.6|14025.6|14026.6|14024.6|14027.6|14025.6|14025.8|14023.8|4
1646171140000|2022-03-01 21:45:40|14026.4|14024.4|14026.8|14024.8|14029.1|14027.1|14026.1|14024.1|25
1646171150000|2022-03-01 21:45:50|14027.1|14025.1|14025.3|14023.3|14027.1|14025.1|14025.2|14023.2|15
1646171160000|2022-03-01 21:46:00|14025.6|14023.6|14025.4|14023.4|14027.9|14025.9|14025.4|14023.4|10
1646171170000|2022-03-01 21:46:10|14025.6|14023.6|14025.2|14023.2|14027.4|14025.4|14025.2|14023.2|1
1646171180000|2022-03-01 21:46:20|14025.1|14023.1|14025.8|14023.8|14030.3|14028.3|14024.7|14022.7|42
1646171190000|2022-03-01 21:46:30|14025.7|14023.7|14029.3|14027.3|14029.3|14027.3|14025.6|14023.6|11
1646171200000|2022-03-01 21:46:40|14029.2|14027.2|14028.8|14026.8|14029.8|14027.8|14028.3|14026.3|5
1646171210000|2022-03-01 21:46:50|14028.7|14026.7|14026.7|14024.7|14029.1|14027.1|14026.2|14024.2|3
1646171220000|2022-03-01 21:47:00|14026.8|14024.8|14026.6|14024.6|14027.3|14025.3|14024.7|14022.7|9
1646171230000|2022-03-01 21:47:10|14026.4|14024.4|14026.4|14024.4|14027.3|14025.3|14025.8|14023.8|0
1646171240000|2022-03-01 21:47:20|14026.3|14024.3|14026.9|14024.9|14026.9|14024.9|14025.6|14023.6|2
1646171250000|2022-03-01 21:47:30|14027.1|14025.1|14029.8|14027.8|14029.8|14027.8|14027.1|14025.1|9
1646171260000|2022-03-01 21:47:40|14029.9|14027.9|14026.4|14024.4|14030.6|14028.6|14026.1|14024.1|19
1646171270000|2022-03-01 21:47:50|14026.1|14024.1|14025.7|14023.7|14026.3|14024.3|14025.4|14023.4|2
1646171280000|2022-03-01 21:48:00|14025.8|14023.8|14026.8|14024.8|14027.9|14025.9|14025.8|14023.8|8
1646171290000|2022-03-01 21:48:10|14026.7|14024.7|14026.3|14024.3|14026.7|14024.7|14026.3|14024.3|2
1646171300000|2022-03-01 21:48:20|14026.4|14024.4|14028.9|14026.9|14030.6|14028.6|14026.4|14024.4|7
1646171310000|2022-03-01 21:48:30|14028.8|14026.8|14030.3|14028.3|14031.3|14029.3|14028.6|14026.6|8
1646171320000|2022-03-01 21:48:40|14030.4|14028.4|14030.7|14028.7|14030.7|14028.7|14030.3|14028.3|3
1646171330000|2022-03-01 21:48:50|14030.6|14028.6|14030.7|14028.7|14031.1|14029.1|14030.1|14028.1|17
1646171340000|2022-03-01 21:49:00|14030.6|14028.6|14027.7|14025.7|14032.1|14030.1|14027.6|14025.6|50
1646171350000|2022-03-01 21:49:10|14025.8|14023.8|14026.9|14024.9|14028.7|14026.7|14025.8|14023.8|12
1646171360000|2022-03-01 21:49:20|14027.8|14025.8|14026.9|14024.9|14027.8|14025.8|14025.9|14023.9|3
1646171370000|2022-03-01 21:49:30|14027.1|14025.1|14027.8|14025.8|14029.6|14027.6|14026.4|14024.4|33
1646171380000|2022-03-01 21:49:40|14027.9|14025.9|14025.8|14023.8|14028.4|14026.4|14024.9|14022.9|17
1646171390000|2022-03-01 21:49:50|14026.1|14024.1|14028.2|14026.2|14028.2|14026.2|14026.1|14024.1|4
1646171400000|2022-03-01 21:50:00|14028.1|14026.1|14029.6|14027.6|14030.7|14028.7|14027.4|14025.4|16
1646171410000|2022-03-01 21:50:10|14029.8|14027.8|14031.8|14029.8|14031.8|14029.8|14029.8|14027.8|12
1646171420000|2022-03-01 21:50:20|14031.7|14029.7|14030.1|14028.1|14032.1|14030.1|14030.1|14028.1|10
1646171430000|2022-03-01 21:50:30|14030.2|14028.2|14030.6|14028.6|14030.6|14028.6|14030.1|14028.1|2
1646171440000|2022-03-01 21:50:40|14030.8|14028.8|14030.2|14028.2|14030.8|14028.8|14030.1|14028.1|8
1646171450000|2022-03-01 21:50:50|14030.3|14028.3|14030.3|14028.3|14030.8|14028.8|14030.3|14028.3|3
1646171460000|2022-03-01 21:51:00|14030.6|14028.6|14035.8|14033.8|14036.7|14034.7|14030.6|14028.6|32
1646171470000|2022-03-01 21:51:10|14036.1|14034.1|14035.9|14033.9|14036.4|14034.4|14035.6|14033.6|3
1646171480000|2022-03-01 21:51:20|14035.8|14033.8|14037.2|14035.2|14037.2|14035.2|14035.7|14033.7|3
1646171490000|2022-03-01 21:51:30|14037.1|14035.1|14037.1|14035.1|14037.2|14035.2|14036.6|14034.6|2
1646171500000|2022-03-01 21:51:40|14037.2|14035.2|14036.8|14034.8|14038.3|14036.3|14036.8|14034.8|12
1646171510000|2022-03-01 21:51:50|14035.8|14033.8|14034.9|14032.9|14036.6|14034.6|14034.9|14032.9|15
1646171520000|2022-03-01 21:52:00|14035.1|14033.1|14037.6|14035.6|14037.9|14035.9|14035.1|14033.1|4
1646171530000|2022-03-01 21:52:10|14037.7|14035.7|14036.8|14034.8|14037.9|14035.9|14036.3|14034.3|2
1646171540000|2022-03-01 21:52:20|14036.9|14034.9|14034.3|14032.3|14037.3|14035.3|14033.6|14031.6|9
1646171550000|2022-03-01 21:52:30|14034.4|14032.4|14032.8|14030.8|14034.4|14032.4|14032.8|14030.8|3
1646171560000|2022-03-01 21:52:40|14032.6|14030.6|14032.9|14030.9|14034.8|14032.8|14032.4|14030.4|5
1646171570000|2022-03-01 21:52:50|14033.1|14031.1|14034.6|14032.6|14035.1|14033.1|14033.1|14031.1|4
1646171580000|2022-03-01 21:53:00|14034.7|14032.7|14035.4|14033.4|14035.6|14033.6|14034.6|14032.6|4
1646171590000|2022-03-01 21:53:10|14035.6|14033.6|14034.4|14032.4|14037.6|14035.6|14034.4|14032.4|10
1646171600000|2022-03-01 21:53:20|14034.2|14032.2|14035.2|14033.2|14035.2|14033.2|14033.9|14031.9|7
1646171610000|2022-03-01 21:53:30|14035.1|14033.1|14036.3|14034.3|14036.9|14034.9|14034.6|14032.6|9
1646171620000|2022-03-01 21:53:40|14036.4|14034.4|14036.4|14034.4|14037.2|14035.2|14036.1|14034.1|3
1646171630000|2022-03-01 21:53:50|14036.6|14034.6|14037.2|14035.2|14037.8|14035.8|14036.4|14034.4|9
1646171640000|2022-03-01 21:54:00|14037.1|14035.1|14035.1|14033.1|14037.3|14035.3|14035.1|14033.1|8
1646171650000|2022-03-01 21:54:10|14035.3|14033.3|14035.3|14033.3|14035.3|14033.3|14035.3|14033.3|2
1646171660000|2022-03-01 21:54:20|14035.2|14033.2|14035.3|14033.3|14035.4|14033.4|14034.8|14032.8|2
1646171670000|2022-03-01 21:54:30|14035.4|14033.4|14035.6|14033.6|14035.7|14033.7|14035.2|14033.2|3
1646171680000|2022-03-01 21:54:40|14035.4|14033.4|14034.4|14032.4|14035.7|14033.7|14033.8|14031.8|9
1646171690000|2022-03-01 21:54:50|14034.3|14032.3|14033.9|14031.9|14034.7|14032.7|14033.9|14031.9|0
1646171700000|2022-03-01 21:55:00|14034.1|14032.1|14032.4|14030.4|14037.3|14035.3|14032.4|14030.4|32
1646171710000|2022-03-01 21:55:10|14032.7|14030.7|14033.1|14031.1|14034.6|14032.6|14032.7|14030.7|7
1646171720000|2022-03-01 21:55:20|14034.7|14032.7|14033.7|14031.7|14034.7|14032.7|14033.7|14031.7|8
1646171730000|2022-03-01 21:55:30|14033.4|14031.4|14031.7|14029.7|14033.4|14031.4|14031.7|14029.7|6
1646171740000|2022-03-01 21:55:40|14031.2|14029.2|14032.6|14030.6|14033.6|14031.6|14030.2|14028.2|10
1646171750000|2022-03-01 21:55:50|14032.4|14030.4|14035.3|14033.3|14035.3|14033.3|14031.8|14029.8|6
1646171760000|2022-03-01 21:56:00|14037.6|14035.6|14035.1|14033.1|14038.3|14036.3|14034.9|14032.9|15
1646171770000|2022-03-01 21:56:10|14034.9|14032.9|14036.4|14034.4|14036.4|14034.4|14034.1|14032.1|11
1646171780000|2022-03-01 21:56:20|14037.1|14035.1|14037.8|14035.8|14037.9|14035.9|14037.1|14035.1|7
1646171790000|2022-03-01 21:56:30|14037.9|14035.9|14038.6|14036.6|14038.6|14036.6|14037.8|14035.8|5
1646171800000|2022-03-01 21:56:40|14037.9|14035.9|14037.7|14035.7|14038.4|14036.4|14037.6|14035.6|4
1646171810000|2022-03-01 21:56:50|14037.6|14035.6|14037.2|14035.2|14037.7|14035.7|14037.2|14035.2|9
1646171820000|2022-03-01 21:57:00|14037.3|14035.3|14035.9|14033.9|14037.6|14035.6|14035.8|14033.8|7
1646171830000|2022-03-01 21:57:10|14036.1|14034.1|14036.4|14034.4|14036.9|14034.9|14036.1|14034.1|4
1646171840000|2022-03-01 21:57:20|14036.8|14034.8|14039.4|14037.4|14039.8|14037.8|14036.8|14034.8|24
1646171850000|2022-03-01 21:57:30|14039.3|14037.3|14038.6|14036.6|14039.3|14037.3|14038.6|14036.6|13
1646171860000|2022-03-01 21:57:40|14038.7|14036.7|14038.7|14036.7|14038.8|14036.8|14038.7|14036.7|5
1646171870000|2022-03-01 21:57:50|14038.8|14036.8|14038.7|14036.7|14038.8|14036.8|14038.7|14036.7|0
1646171880000|2022-03-01 21:58:00|14038.8|14036.8|14038.7|14036.7|14038.8|14036.8|14038.7|14036.7|0
1646171890000|2022-03-01 21:58:10|14038.8|14036.8|14038.1|14036.1|14038.8|14036.8|14038.1|14036.1|0
1646171900000|2022-03-01 21:58:20|14036.4|14034.4|14031.9|14029.9|14036.4|14034.4|14031.9|14029.9|42
1646171910000|2022-03-01 21:58:30|14031.8|14029.8|14033.4|14031.4|14033.7|14031.7|14031.8|14029.8|15
1646171920000|2022-03-01 21:58:40|14033.3|14031.3|14032.3|14030.3|14033.4|14031.4|14032.3|14030.3|5
1646171930000|2022-03-01 21:58:50|14032.4|14030.4|14032.3|14030.3|14032.4|14030.4|14032.3|14030.3|1
1646171940000|2022-03-01 21:59:00|14032.1|14030.1|14032.7|14030.7|14032.7|14030.7|14032.1|14030.1|5
1646171950000|2022-03-01 21:59:10|14032.3|14030.3|14033.4|14031.4|14033.7|14031.7|14032.3|14030.3|9
1646171960000|2022-03-01 21:59:20|14032.9|14030.9|14033.2|14031.2|14033.2|14031.2|14032.9|14030.9|4
1646171970000|2022-03-01 21:59:30|14032.9|14030.9|14032.6|14030.6|14032.9|14030.9|14032.6|14030.6|4
1646171980000|2022-03-01 21:59:40|14032.3|14030.3|14032.3|14030.3|14032.3|14030.3|14030.8|14028.8|17
1646171990000|2022-03-01 21:59:50|14032.7|14030.7|14035.5|14030.5|14035.5|14032.7|14032.7|14029.2|19
1646172000000|2022-03-01 22:00:00|14034.5|14029.5|14034|14029|14037.3|14032.3|14033.8|14028.8|0
1646172020000|2022-03-01 22:00:20|14034.4|14029.4|14035.4|14030.4|14035.4|14030.4|14034.4|14029.4|0
1646172030000|2022-03-01 22:00:30|14035.2|14030.2|14035.1|14030.1|14035.2|14030.2|14035.1|14030.1|0
1646172040000|2022-03-01 22:00:40|14034.9|14029.9|14034.9|14029.9|14034.9|14029.9|14034.9|14029.9|0
1646172070000|2022-03-01 22:01:10|14034.8|14029.8|14034.8|14029.8|14034.8|14029.8|14034.8|14029.8|0
1646172100000|2022-03-01 22:01:40|14035|14030|14035.1|14030.1|14035.1|14030.1|14035|14030|0
1646172110000|2022-03-01 22:01:50|14035.8|14030.8|14035.9|14030.9|14035.9|14030.9|14035.8|14030.8|0
1646172160000|2022-03-01 22:02:40|14035.2|14030.2|14035.1|14030.1|14035.2|14030.2|14035.1|14030.1|0
1646172170000|2022-03-01 22:02:50|14035.2|14030.2|14035.1|14030.1|14035.2|14030.2|14035.1|14030.1|0
1646172190000|2022-03-01 22:03:10|14034.2|14029.2|14033.4|14028.4|14034.2|14029.2|14033.4|14028.4|0
1646172210000|2022-03-01 22:03:30|14033.2|14028.2|14033|14028|14033.2|14028.2|14033|14028|0
1646172220000|2022-03-01 22:03:40|14033.1|14028.1|14033.3|14028.3|14033.3|14028.3|14033|14028|0
1646172230000|2022-03-01 22:03:50|14033.1|14028.1|14033.2|14028.2|14033.2|14028.2|14033.1|14028.1|0
1646172240000|2022-03-01 22:04:00|14033.1|14028.1|14033.3|14028.3|14033.3|14028.3|14033|14028|0
1646172250000|2022-03-01 22:04:10|14033.2|14028.2|14033.7|14028.7|14033.7|14028.7|14033.1|14028.1|0
1646172260000|2022-03-01 22:04:20|14034.3|14029.3|14033.9|14028.9|14034.3|14029.3|14033.9|14028.9|0
1646172270000|2022-03-01 22:04:30|14033.7|14028.7|14033|14028|14033.7|14028.7|14032.9|14027.9|0
1646172280000|2022-03-01 22:04:40|14033.3|14028.3|14033|14028|14033.3|14028.3|14033|14028|0
1646172290000|2022-03-01 22:04:50|14032.9|14027.9|14032.7|14027.7|14032.9|14027.9|14032.7|14027.7|0
1646172300000|2022-03-01 22:05:00|14032.5|14027.5|14032.5|14027.5|14032.5|14027.5|14032.5|14027.5|0
1646172310000|2022-03-01 22:05:10|14032.7|14027.7|14032.5|14027.5|14032.7|14027.7|14032.4|14027.4|0
1646172320000|2022-03-01 22:05:20|14032.4|14027.4|14032.3|14027.3|14032.4|14027.4|14032.3|14027.3|0
1646172330000|2022-03-01 22:05:30|14032.2|14027.2|14032.5|14027.5|14032.5|14027.5|14032.2|14027.2|0
1646172350000|2022-03-01 22:05:50|14032.4|14027.4|14032.1|14027.1|14032.4|14027.4|14032.1|14027.1|0
1646172360000|2022-03-01 22:06:00|14031.8|14026.8|14031.8|14026.8|14031.8|14026.8|14031.8|14026.8|0
1646172370000|2022-03-01 22:06:10|14031.4|14026.4|14031.4|14026.4|14031.4|14026.4|14031.4|14026.4|0
1646172380000|2022-03-01 22:06:20|14030.2|14025.2|14030.3|14025.3|14030.7|14025.7|14030.2|14025.2|0
1646172390000|2022-03-01 22:06:30|14030.4|14025.4|14030.9|14025.9|14030.9|14025.9|14030.3|14025.3|0
1646172400000|2022-03-01 22:06:40|14031|14026|14030.9|14025.9|14031|14026|14030.5|14025.5|0
1646172410000|2022-03-01 22:06:50|14031.6|14026.6|14031.2|14026.2|14031.6|14026.6|14031.2|14026.2|0
1646172420000|2022-03-01 22:07:00|14031.6|14026.6|14031.6|14026.6|14031.6|14026.6|14031.6|14026.6|0
1646172430000|2022-03-01 22:07:10|14031.5|14026.5|14031.3|14026.3|14031.5|14026.5|14031.3|14026.3|0
1646172460000|2022-03-01 22:07:40|14032.2|14027.2|14032.2|14027.2|14032.2|14027.2|14032.2|14027.2|0
1646172470000|2022-03-01 22:07:50|14032.3|14027.3|14031.1|14026.1|14032.3|14027.3|14031.1|14026.1|0
1646172480000|2022-03-01 22:08:00|14032.1|14027.1|14032.1|14027.1|14032.2|14027.2|14032.1|14027.1|0
1646172490000|2022-03-01 22:08:10|14031.8|14026.8|14031.1|14026.1|14031.8|14026.8|14031|14026|0
1646172500000|2022-03-01 22:08:20|14031.3|14026.3|14031.1|14026.1|14031.3|14026.3|14031.1|14026.1|0
1646172510000|2022-03-01 22:08:30|14031.3|14026.3|14031.3|14026.3|14031.3|14026.3|14031.3|14026.3|0
1646172520000|2022-03-01 22:08:40|14030.8|14025.8|14030.8|14025.8|14030.8|14025.8|14030.8|14025.8|0
1646172530000|2022-03-01 22:08:50|14030.7|14025.7|14030.8|14025.8|14030.8|14025.8|14030.7|14025.7|0
1646172540000|2022-03-01 22:09:00|14030.7|14025.7|14030.7|14025.7|14030.7|14025.7|14030.7|14025.7|0
1646172560000|2022-03-01 22:09:20|14030.4|14025.4|14030.4|14025.4|14030.4|14025.4|14030.4|14025.4|0
1646172570000|2022-03-01 22:09:30|14030.1|14025.1|14030.5|14025.5|14030.8|14025.8|14030.1|14025.1|0
1646172580000|2022-03-01 22:09:40|14030.4|14025.4|14029.8|14024.8|14030.4|14025.4|14029.8|14024.8|0
1646172620000|2022-03-01 22:10:20|14029.6|14024.6|14029.6|14024.6|14029.6|14024.6|14029.6|14024.6|0
1646172630000|2022-03-01 22:10:30|14029.4|14024.4|14029.4|14024.4|14029.4|14024.4|14029.4|14024.4|0
1646172640000|2022-03-01 22:10:40|14029.1|14024.1|14029.1|14024.1|14029.1|14024.1|14029.1|14024.1|0
1646172650000|2022-03-01 22:10:50|14029.3|14024.3|14028.8|14023.8|14029.3|14024.3|14028.8|14023.8|0
1646172660000|2022-03-01 22:11:00|14028.3|14023.3|14028.2|14023.2|14028.3|14023.3|14028.2|14023.2|0
1646172670000|2022-03-01 22:11:10|14028.1|14023.1|14028.1|14023.1|14028.1|14023.1|14028.1|14023.1|0
1646172680000|2022-03-01 22:11:20|14028.2|14023.2|14028|14023|14028.2|14023.2|14028|14023|0
1646172690000|2022-03-01 22:11:30|14028.1|14023.1|14027.4|14022.4|14028.1|14023.1|14027.4|14022.4|0
1646172710000|2022-03-01 22:11:50|14027.5|14022.5|14027.6|14022.6|14027.6|14022.6|14027.5|14022.5|0
1646172720000|2022-03-01 22:12:00|14027.5|14022.5|14027.3|14022.3|14027.5|14022.5|14027.3|14022.3|0
1646172730000|2022-03-01 22:12:10|14027.2|14022.2|14027|14022|14027.2|14022.2|14027|14022|0
1646172750000|2022-03-01 22:12:30|14027.1|14022.1|14027|14022|14027.1|14022.1|14027|14022|0
1646172760000|2022-03-01 22:12:40|14026.9|14021.9|14026.9|14021.9|14026.9|14021.9|14026.9|14021.9|0
1646172770000|2022-03-01 22:12:50|14026.7|14021.7|14026.8|14021.8|14026.8|14021.8|14026.6|14021.6|0
1646172790000|2022-03-01 22:13:10|14026.4|14021.4|14025.8|14020.8|14026.8|14021.8|14025.8|14020.8|0
1646172810000|2022-03-01 22:13:30|14026.1|14021.1|14026.1|14021.1|14026.1|14021.1|14026.1|14021.1|0
1646172820000|2022-03-01 22:13:40|14026|14021|14026|14021|14026|14021|14026|14021|0
1646172830000|2022-03-01 22:13:50|14025.1|14020.1|14025.1|14020.1|14025.1|14020.1|14025.1|14020.1|0
1646172860000|2022-03-01 22:14:20|14025.2|14020.2|14025.2|14020.2|14025.2|14020.2|14025.2|14020.2|0
1646172880000|2022-03-01 22:14:40|14025|14020|14024.9|14019.9|14025|14020|14024.9|14019.9|0
1646172890000|2022-03-01 22:14:50|14024.8|14019.8|14024.8|14019.8|14024.8|14019.8|14024.8|14019.8|0
1646172910000|2022-03-01 22:15:10|14025.1|14020.1|14025|14020|14026.5|14021.5|14025|14020|0
1646172950000|2022-03-01 22:15:50|14024.5|14019.5|14024.5|14019.5|14024.5|14019.5|14024.5|14019.5|0
1646172980000|2022-03-01 22:16:20|14024.4|14019.4|14024.4|14019.4|14024.4|14019.4|14024.4|14019.4|0
1646173010000|2022-03-01 22:16:50|14024.5|14019.5|14024.5|14019.5|14024.5|14019.5|14024.5|14019.5|0
1646173030000|2022-03-01 22:17:10|14024.3|14019.3|14024.3|14019.3|14025|14020|14024.3|14019.3|0
1646173060000|2022-03-01 22:17:40|14024.1|14019.1|14024.3|14019.3|14024.3|14019.3|14024.1|14019.1|0
1646173070000|2022-03-01 22:17:50|14024|14019|14024|14019|14024|14019|14024|14019|0
1646173100000|2022-03-01 22:18:20|14024.2|14019.2|14024.2|14019.2|14024.2|14019.2|14024.2|14019.2|0
1646173120000|2022-03-01 22:18:40|14024.6|14019.6|14024.6|14019.6|14024.6|14019.6|14024.6|14019.6|0
1646173140000|2022-03-01 22:19:00|14024.5|14019.5|14024.5|14019.5|14024.5|14019.5|14024.5|14019.5|0
1646173190000|2022-03-01 22:19:50|14024.6|14019.6|14024.6|14019.6|14024.6|14019.6|14024.6|14019.6|0
1646173200000|2022-03-01 22:20:00|14024.4|14019.4|14024.4|14019.4|14024.4|14019.4|14024.4|14019.4|0
1646173250000|2022-03-01 22:20:50|14024.2|14019.2|14023.4|14018.4|14024.2|14019.2|14023.4|14018.4|0
1646173260000|2022-03-01 22:21:00|14023.3|14018.3|14023.5|14018.5|14023.5|14018.5|14023.3|14018.3|0
1646173270000|2022-03-01 22:21:10|14023.3|14018.3|14023.3|14018.3|14023.3|14018.3|14023.3|14018.3|0
1646173280000|2022-03-01 22:21:20|14023.8|14018.8|14023.8|14018.8|14023.8|14018.8|14023.8|14018.8|0
1646173300000|2022-03-01 22:21:40|14023.7|14018.7|14023.7|14018.7|14023.7|14018.7|14023.7|14018.7|0
1646173320000|2022-03-01 22:22:00|14023.9|14018.9|14024|14019|14024|14019|14023.9|14018.9|0
1646173340000|2022-03-01 22:22:20|14023.9|14018.9|14023.7|14018.7|14023.9|14018.9|14023.7|14018.7|0
1646173350000|2022-03-01 22:22:30|14023.6|14018.6|14023.6|14018.6|14023.6|14018.6|14023.6|14018.6|0
1646173360000|2022-03-01 22:22:40|14023.4|14018.4|14023.4|14018.4|14023.4|14018.4|14023.4|14018.4|0
1646173370000|2022-03-01 22:22:50|14023.6|14018.6|14023.6|14018.6|14023.6|14018.6|14023.6|14018.6|0
1646173400000|2022-03-01 22:23:20|14023.5|14018.5|14023.5|14018.5|14023.5|14018.5|14023.5|14018.5|0
1646173430000|2022-03-01 22:23:50|14023.4|14018.4|14023.4|14018.4|14023.4|14018.4|14023.4|14018.4|0
1646173440000|2022-03-01 22:24:00|14023|14018|14023|14018|14023|14018|14023|14018|0
1646173450000|2022-03-01 22:24:10|14022.5|14017.5|14023|14018|14023|14018|14022.5|14017.5|0
1646173460000|2022-03-01 22:24:20|14023.4|14018.4|14023.4|14018.4|14023.4|14018.4|14023.4|14018.4|0
1646173480000|2022-03-01 22:24:40|14023.3|14018.3|14023.3|14018.3|14023.3|14018.3|14023.3|14018.3|0
1646173500000|2022-03-01 22:25:00|14023.4|14018.4|14023.4|14018.4|14023.4|14018.4|14023.4|14018.4|0
1646173510000|2022-03-01 22:25:10|14023.3|14018.3|14023.3|14018.3|14023.3|14018.3|14023.3|14018.3|0
1646173520000|2022-03-01 22:25:20|14023.8|14018.8|14023.8|14018.8|14023.8|14018.8|14023.8|14018.8|0
1646173540000|2022-03-01 22:25:40|14023.9|14018.9|14023.9|14018.9|14023.9|14018.9|14023.9|14018.9|0
1646173550000|2022-03-01 22:25:50|14023.6|14018.6|14023.7|14018.7|14023.7|14018.7|14023.6|14018.6|0
1646173570000|2022-03-01 22:26:10|14023.8|14018.8|14023.7|14018.7|14023.8|14018.8|14023.7|14018.7|0
1646173600000|2022-03-01 22:26:40|14023.1|14018.1|14023.1|14018.1|14023.1|14018.1|14023.1|14018.1|0
1646173610000|2022-03-01 22:26:50|14023|14018|14023|14018|14023|14018|14023|14018|0
1646173640000|2022-03-01 22:27:20|14023.1|14018.1|14023.1|14018.1|14023.1|14018.1|14023.1|14018.1|0
1646173710000|2022-03-01 22:28:30|14023.5|14018.5|14023.5|14018.5|14023.5|14018.5|14023.5|14018.5|0
1646173730000|2022-03-01 22:28:50|14023.3|14018.3|14022.6|14017.6|14023.3|14018.3|14022.5|14017.5|0
1646173790000|2022-03-01 22:29:50|14022.5|14017.5|14022.5|14017.5|14022.5|14017.5|14022.5|14017.5|0
1646173800000|2022-03-01 22:30:00|14022.9|14017.9|14022.9|14017.9|14022.9|14017.9|14022.9|14017.9|0
1646173820000|2022-03-01 22:30:20|14022.1|14017.1|14022.4|14017.4|14022.6|14017.6|14021.6|14016.6|0
1646173830000|2022-03-01 22:30:30|14020.8|14015.8|14021.9|14016.9|14022.4|14017.4|14020.4|14015.4|0
1646173860000|2022-03-01 22:31:00|14022.1|14017.1|14022.1|14017.1|14022.1|14017.1|14022.1|14017.1|0
1646173870000|2022-03-01 22:31:10|14021.9|14016.9|14022.2|14017.2|14022.2|14017.2|14021.9|14016.9|0
1646173900000|2022-03-01 22:31:40|14022.1|14017.1|14021.8|14016.8|14022.1|14017.1|14021.8|14016.8|0
1646173920000|2022-03-01 22:32:00|14021.9|14016.9|14021.9|14016.9|14021.9|14016.9|14021.9|14016.9|0
1646173930000|2022-03-01 22:32:10|14021.1|14016.1|14021.1|14016.1|14021.1|14016.1|14021.1|14016.1|0
1646173940000|2022-03-01 22:32:20|14022|14017|14022|14017|14022.8|14017.8|14022|14017|0
1646173970000|2022-03-01 22:32:50|14021.2|14016.2|14021.5|14016.5|14021.5|14016.5|14021.1|14016.1|0
1646173990000|2022-03-01 22:33:10|14021.7|14016.7|14021.7|14016.7|14021.7|14016.7|14021.7|14016.7|0
1646174000000|2022-03-01 22:33:20|14022|14017|14021.9|14016.9|14022|14017|14021.9|14016.9|0
1646174010000|2022-03-01 22:33:30|14021.7|14016.7|14022.8|14017.8|14022.8|14017.8|14021.7|14016.7|0
1646174030000|2022-03-01 22:33:50|14023.1|14018.1|14023.1|14018.1|14023.1|14018.1|14023.1|14018.1|0
1646174040000|2022-03-01 22:34:00|14022.8|14017.8|14023.6|14018.6|14023.6|14018.6|14022.8|14017.8|0
1646174100000|2022-03-01 22:35:00|14022.8|14017.8|14022.8|14017.8|14022.8|14017.8|14022.8|14017.8|0
1646174120000|2022-03-01 22:35:20|14023.6|14018.6|14023.9|14018.9|14023.9|14018.9|14023.6|14018.6|0
1646174160000|2022-03-01 22:36:00|14023|14018|14023|14018|14023|14018|14023|14018|0
1646174200000|2022-03-01 22:36:40|14022.7|14017.7|14024.8|14019.8|14024.8|14019.8|14022.7|14017.7|0
1646174210000|2022-03-01 22:36:50|14024.7|14019.7|14024.7|14019.7|14024.7|14019.7|14024.7|14019.7|0
1646174230000|2022-03-01 22:37:10|14024.8|14019.8|14024.8|14019.8|14024.8|14019.8|14024.8|14019.8|0
1646174240000|2022-03-01 22:37:20|14024.7|14019.7|14024.8|14019.8|14024.8|14019.8|14024.7|14019.7|0
1646174250000|2022-03-01 22:37:30|14023.6|14018.6|14023.5|14018.5|14023.6|14018.6|14023.5|14018.5|0
1646174260000|2022-03-01 22:37:40|14023.4|14018.4|14023.4|14018.4|14023.4|14018.4|14023.4|14018.4|0
1646174270000|2022-03-01 22:37:50|14023.9|14018.9|14026.4|14021.4|14026.4|14021.4|14023.9|14018.9|0
1646174280000|2022-03-01 22:38:00|14026.5|14021.5|14026.5|14021.5|14026.5|14021.5|14026.5|14021.5|0
1646174290000|2022-03-01 22:38:10|14024.9|14019.9|14024.2|14019.2|14024.9|14019.9|14024.2|14019.2|0
1646174310000|2022-03-01 22:38:30|14024.1|14019.1|14024.1|14019.1|14024.1|14019.1|14024.1|14019.1|0
1646174320000|2022-03-01 22:38:40|14025.9|14020.9|14024.2|14019.2|14026.4|14021.4|14024.1|14019.1|0
1646174330000|2022-03-01 22:38:50|14024.3|14019.3|14024.3|14019.3|14024.4|14019.4|14024.3|14019.3|0
1646174340000|2022-03-01 22:39:00|14025.2|14020.2|14025.2|14020.2|14025.2|14020.2|14025.2|14020.2|0
1646174350000|2022-03-01 22:39:10|14025.3|14020.3|14025.6|14020.6|14025.6|14020.6|14025.3|14020.3|0
1646174360000|2022-03-01 22:39:20|14025.3|14020.3|14025.3|14020.3|14025.3|14020.3|14025.3|14020.3|0
1646174390000|2022-03-01 22:39:50|14025.4|14020.4|14025.3|14020.3|14025.4|14020.4|14025.3|14020.3|0
1646174400000|2022-03-01 22:40:00|14025.4|14020.4|14025.4|14020.4|14025.4|14020.4|14025.4|14020.4|0
1646174410000|2022-03-01 22:40:10|14024.8|14019.8|14024.8|14019.8|14024.8|14019.8|14024.8|14019.8|0
1646174420000|2022-03-01 22:40:20|14023.1|14018.1|14024.8|14019.8|14024.8|14019.8|14023.1|14018.1|0
1646174440000|2022-03-01 22:40:40|14025.5|14020.5|14025.5|14020.5|14025.5|14020.5|14025.5|14020.5|0
1646174450000|2022-03-01 22:40:50|14025.4|14020.4|14025.4|14020.4|14025.4|14020.4|14025.4|14020.4|0
1646174460000|2022-03-01 22:41:00|14025.5|14020.5|14025.5|14020.5|14025.5|14020.5|14025.5|14020.5|0
1646174470000|2022-03-01 22:41:10|14025.4|14020.4|14025.4|14020.4|14025.4|14020.4|14025.4|14020.4|0
1646174510000|2022-03-01 22:41:50|14025.8|14020.8|14025.8|14020.8|14025.8|14020.8|14025.6|14020.6|0
1646174530000|2022-03-01 22:42:10|14026.4|14021.4|14026.4|14021.4|14026.4|14021.4|14026.4|14021.4|0
1646174540000|2022-03-01 22:42:20|14026.5|14021.5|14026.5|14021.5|14026.5|14021.5|14026.5|14021.5|0
1646174550000|2022-03-01 22:42:30|14026.4|14021.4|14026.5|14021.5|14026.5|14021.5|14026.4|14021.4|0
1646174560000|2022-03-01 22:42:40|14026.7|14021.7|14026.7|14021.7|14026.7|14021.7|14026.7|14021.7|0
1646174570000|2022-03-01 22:42:50|14026.5|14021.5|14026.5|14021.5|14026.5|14021.5|14026.5|14021.5|0
1646174610000|2022-03-01 22:43:30|14026.6|14021.6|14026.7|14021.7|14026.7|14021.7|14026.5|14021.5|0
1646174620000|2022-03-01 22:43:40|14026.5|14021.5|14026.5|14021.5|14026.5|14021.5|14026.5|14021.5|0
1646174630000|2022-03-01 22:43:50|14026.4|14021.4|14026.1|14021.1|14026.6|14021.6|14026.1|14021.1|0
1646174640000|2022-03-01 22:44:00|14026.3|14021.3|14026.3|14021.3|14026.3|14021.3|14026.3|14021.3|0
1646174660000|2022-03-01 22:44:20|14026.4|14021.4|14026.4|14021.4|14026.4|14021.4|14026.4|14021.4|0
1646174680000|2022-03-01 22:44:40|14026.5|14021.5|14026.5|14021.5|14026.5|14021.5|14026.5|14021.5|0
1646174690000|2022-03-01 22:44:50|14024.9|14019.9|14026.3|14021.3|14026.5|14021.5|14024.9|14019.9|0
1646174700000|2022-03-01 22:45:00|14026.4|14021.4|14026.4|14021.4|14026.4|14021.4|14026.4|14021.4|0
1646174710000|2022-03-01 22:45:10|14026.2|14021.2|14026.2|14021.2|14026.2|14021.2|14026.2|14021.2|0
1646174720000|2022-03-01 22:45:20|14026.3|14021.3|14026.4|14021.4|14026.4|14021.4|14026.3|14021.3|0
1646174730000|2022-03-01 22:45:30|14026.3|14021.3|14026.3|14021.3|14026.3|14021.3|14026.3|14021.3|0
1646174740000|2022-03-01 22:45:40|14026.5|14021.5|14026.5|14021.5|14026.5|14021.5|14026.5|14021.5|0
1646174760000|2022-03-01 22:46:00|14026.3|14021.3|14026.1|14021.1|14026.4|14021.4|14026.1|14021.1|0
1646174770000|2022-03-01 22:46:10|14026.3|14021.3|14026.4|14021.4|14026.4|14021.4|14026.1|14021.1|0
1646174780000|2022-03-01 22:46:20|14026.5|14021.5|14025.5|14020.5|14026.5|14021.5|14025.4|14020.4|0
1646174790000|2022-03-01 22:46:30|14025.7|14020.7|14025.7|14020.7|14025.7|14020.7|14025.7|14020.7|0
1646174800000|2022-03-01 22:46:40|14027.4|14022.4|14026.5|14021.5|14027.4|14022.4|14026.5|14021.5|0
1646174810000|2022-03-01 22:46:50|14026.6|14021.6|14027.6|14022.6|14029.8|14024.8|14026.6|14021.6|0
1646174820000|2022-03-01 22:47:00|14028|14023|14028.2|14023.2|14028.2|14023.2|14028|14023|0
1646174830000|2022-03-01 22:47:10|14028.3|14023.3|14028.3|14023.3|14028.3|14023.3|14028.3|14023.3|0
1646174840000|2022-03-01 22:47:20|14028.4|14023.4|14028|14023|14028.4|14023.4|14027.9|14022.9|0
1646174850000|2022-03-01 22:47:30|14028.1|14023.1|14028.1|14023.1|14028.1|14023.1|14028.1|14023.1|0
1646174860000|2022-03-01 22:47:40|14028.2|14023.2|14028.2|14023.2|14028.2|14023.2|14028.2|14023.2|0
1646174870000|2022-03-01 22:47:50|14027.7|14022.7|14028|14023|14028|14023|14027.7|14022.7|0
1646174880000|2022-03-01 22:48:00|14027.9|14022.9|14027.9|14022.9|14027.9|14022.9|14027.9|14022.9|0
1646174890000|2022-03-01 22:48:10|14028|14023|14027.8|14022.8|14028|14023|14027.8|14022.8|0
1646174900000|2022-03-01 22:48:20|14027.7|14022.7|14027.8|14022.8|14027.8|14022.8|14027.7|14022.7|0
1646174910000|2022-03-01 22:48:30|14027.9|14022.9|14028.2|14023.2|14028.2|14023.2|14027.9|14022.9|0
1646174920000|2022-03-01 22:48:40|14028.3|14023.3|14027.7|14022.7|14028.3|14023.3|14027.7|14022.7|0
1646174930000|2022-03-01 22:48:50|14027.6|14022.6|14027.5|14022.5|14027.6|14022.6|14027.5|14022.5|0
1646174940000|2022-03-01 22:49:00|14027.6|14022.6|14027.6|14022.6|14027.6|14022.6|14027.6|14022.6|0
1646174950000|2022-03-01 22:49:10|14026.6|14021.6|14026.4|14021.4|14026.6|14021.6|14026.4|14021.4|0
1646174980000|2022-03-01 22:49:40|14026.9|14021.9|14026.9|14021.9|14026.9|14021.9|14026.9|14021.9|0
1646175020000|2022-03-01 22:50:20|14027.2|14022.2|14027.5|14022.5|14027.5|14022.5|14027.2|14022.2|0
1646175050000|2022-03-01 22:50:50|14027.3|14022.3|14027.5|14022.5|14027.5|14022.5|14027.3|14022.3|0
1646175070000|2022-03-01 22:51:10|14026.7|14021.7|14026.7|14021.7|14026.7|14021.7|14026.7|14021.7|0
1646175080000|2022-03-01 22:51:20|14028.2|14023.2|14028.2|14023.2|14028.2|14023.2|14028.2|14023.2|0
1646175120000|2022-03-01 22:52:00|14027.4|14022.4|14027.4|14022.4|14027.4|14022.4|14027.4|14022.4|0
1646175140000|2022-03-01 22:52:20|14027.5|14022.5|14027.5|14022.5|14027.5|14022.5|14027.5|14022.5|0
1646175160000|2022-03-01 22:52:40|14026.9|14021.9|14026.9|14021.9|14026.9|14021.9|14026.9|14021.9|0
1646175170000|2022-03-01 22:52:50|14026.8|14021.8|14026.3|14021.3|14026.8|14021.8|14026.3|14021.3|0
1646175210000|2022-03-01 22:53:30|14026.5|14021.5|14026.5|14021.5|14026.5|14021.5|14026.5|14021.5|0
1646175230000|2022-03-01 22:53:50|14026.4|14021.4|14026.4|14021.4|14026.4|14021.4|14026.4|14021.4|0
1646175240000|2022-03-01 22:54:00|14026.5|14021.5|14026.5|14021.5|14026.5|14021.5|14026.5|14021.5|0
1646175280000|2022-03-01 22:54:40|14026.4|14021.4|14026.5|14021.5|14026.5|14021.5|14026.4|14021.4|0
1646175290000|2022-03-01 22:54:50|14026.4|14021.4|14026.4|14021.4|14026.4|14021.4|14026.4|14021.4|0
1646175300000|2022-03-01 22:55:00|14026.5|14021.5|14026.5|14021.5|14026.5|14021.5|14026.4|14021.4|0
1646175310000|2022-03-01 22:55:10|14026.3|14021.3|14026.2|14021.2|14026.4|14021.4|14026.2|14021.2|0
1646175320000|2022-03-01 22:55:20|14026.1|14021.1|14026.1|14021.1|14026.1|14021.1|14026.1|14021.1|0
1646175330000|2022-03-01 22:55:30|14026|14021|14026.2|14021.2|14026.3|14021.3|14026|14021|0
1646175340000|2022-03-01 22:55:40|14026.3|14021.3|14028.8|14023.8|14028.9|14023.9|14026.3|14021.3|0
1646175350000|2022-03-01 22:55:50|14028.5|14023.5|14026.2|14021.2|14029.5|14024.5|14026.2|14021.2|0
1646175360000|2022-03-01 22:56:00|14027.7|14022.7|14026.7|14021.7|14027.7|14022.7|14026.7|14021.7|0
1646175370000|2022-03-01 22:56:10|14026.6|14021.6|14026.7|14021.7|14026.7|14021.7|14026.6|14021.6|0
1646175390000|2022-03-01 22:56:30|14026.2|14021.2|14026.2|14021.2|14026.2|14021.2|14026.2|14021.2|0
1646175400000|2022-03-01 22:56:40|14026.3|14021.3|14026.3|14021.3|14026.3|14021.3|14026.3|14021.3|0
1646175420000|2022-03-01 22:57:00|14026.2|14021.2|14026.2|14021.2|14026.2|14021.2|14026.2|14021.2|0
1646175450000|2022-03-01 22:57:30|14026.1|14021.1|14026|14021|14026.1|14021.1|14026|14021|0
1646175470000|2022-03-01 22:57:50|14025.9|14020.9|14026|14021|14026|14021|14025.9|14020.9|0
1646175480000|2022-03-01 22:58:00|14025.9|14020.9|14025.9|14020.9|14025.9|14020.9|14025.9|14020.9|0
1646175490000|2022-03-01 22:58:10|14026|14021|14025.9|14020.9|14026|14021|14025.9|14020.9|0
1646175500000|2022-03-01 22:58:20|14026.1|14021.1|14025.8|14020.8|14026.2|14021.2|14025.8|14020.8|0
1646175510000|2022-03-01 22:58:30|14025.6|14020.6|14025.8|14020.8|14025.8|14020.8|14025.6|14020.6|0
1646175520000|2022-03-01 22:58:40|14025.7|14020.7|14025.7|14020.7|14025.8|14020.8|14025.7|14020.7|0
1646175530000|2022-03-01 22:58:50|14025.9|14020.9|14027|14022|14027|14022|14025.9|14020.9|0
1646175540000|2022-03-01 22:59:00|14026.8|14021.8|14026.7|14021.7|14026.8|14021.8|14026.7|14021.7|0
1646175550000|2022-03-01 22:59:10|14026.6|14021.6|14026.6|14021.6|14026.6|14021.6|14026.6|14021.6|0
1646175560000|2022-03-01 22:59:20|14026.7|14021.7|14026.7|14021.7|14026.7|14021.7|14026.7|14021.7|0
1646175570000|2022-03-01 22:59:30|14026.5|14021.5|14026.7|14021.7|14026.7|14021.7|14026.5|14021.5|0
1646175580000|2022-03-01 22:59:40|14026.4|14021.4|14026.4|14021.4|14026.4|14021.4|14026.4|14021.4|0
1646175590000|2022-03-01 22:59:50|14026.1|14021.1|14026.1|14021.1|14026.3|14021.3|14026.1|14021.1|0
1646175600000|2022-03-01 23:00:00|14027.8|14022.8|14025.2|14023.2|14033.7|14031.7|14025.2|14022.8|32
1646175610000|2022-03-01 23:00:10|14025.4|14023.4|14029.7|14027.7|14031.1|14029.1|14024.1|14022.1|36
1646175620000|2022-03-01 23:00:20|14029.3|14027.3|14021.3|14019.3|14029.4|14027.4|14019.3|14017.3|92
1646175630000|2022-03-01 23:00:30|14021.2|14019.2|14023.6|14021.6|14025.1|14023.1|14020.7|14018.7|26
1646175640000|2022-03-01 23:00:40|14023.3|14021.3|14023.2|14021.2|14025.1|14023.1|14021.1|14019.1|24
1646175650000|2022-03-01 23:00:50|14021.4|14019.4|14022.3|14020.3|14023.1|14021.1|14021.2|14019.2|11
1646175660000|2022-03-01 23:01:00|14024.2|14022.2|14024.9|14022.9|14026.6|14024.6|14023.4|14021.4|48
1646175670000|2022-03-01 23:01:10|14025.4|14023.4|14029.1|14027.1|14030.7|14028.7|14024.6|14022.6|18
1646175680000|2022-03-01 23:01:20|14028.8|14026.8|14028.8|14026.8|14028.9|14026.9|14026.9|14024.9|35
1646175690000|2022-03-01 23:01:30|14028.7|14026.7|14030.6|14028.6|14030.8|14028.8|14028.7|14026.7|13
1646175700000|2022-03-01 23:01:40|14030.7|14028.7|14029.6|14027.6|14031.9|14029.9|14029.2|14027.2|25
1646175710000|2022-03-01 23:01:50|14029.7|14027.7|14024.3|14022.3|14029.7|14027.7|14023.8|14021.8|20
1646175720000|2022-03-01 23:02:00|14024.4|14022.4|14028.8|14026.8|14029.8|14027.8|14024.4|14022.4|21
1646175730000|2022-03-01 23:02:10|14028.7|14026.7|14029.8|14027.8|14029.9|14027.9|14027.1|14025.1|9
1646175740000|2022-03-01 23:02:20|14030.1|14028.1|14028.2|14026.2|14030.1|14028.1|14028.1|14026.1|16
1646175750000|2022-03-01 23:02:30|14028.6|14026.6|14027.6|14025.6|14028.7|14026.7|14027.3|14025.3|16
1646175760000|2022-03-01 23:02:40|14027.4|14025.4|14023.3|14021.3|14028.2|14026.2|14023.1|14021.1|38
1646175770000|2022-03-01 23:02:50|14024.1|14022.1|14023.7|14021.7|14025.7|14023.7|14022.8|14020.8|16
1646175780000|2022-03-01 23:03:00|14023.6|14021.6|14020.6|14018.6|14023.6|14021.6|14020.4|14018.4|39
1646175790000|2022-03-01 23:03:10|14020.2|14018.2|14019.6|14017.6|14020.2|14018.2|14017.3|14015.3|40
1646175800000|2022-03-01 23:03:20|14019.7|14017.7|14018.7|14016.7|14020.4|14018.4|14018.3|14016.3|32
1646175810000|2022-03-01 23:03:30|14018.6|14016.6|14020.8|14018.8|14020.8|14018.8|14018.4|14016.4|31
1646175820000|2022-03-01 23:03:40|14020.7|14018.7|14021.8|14019.8|14022.2|14020.2|14019.9|14017.9|9
1646175830000|2022-03-01 23:03:50|14021.6|14019.6|14021.3|14019.3|14022.6|14020.6|14020.9|14018.9|11
1646175840000|2022-03-01 23:04:00|14021.2|14019.2|14019.2|14017.2|14021.7|14019.7|14019.2|14017.2|42
1646175850000|2022-03-01 23:04:10|14019.6|14017.6|14019.8|14017.8|14020.1|14018.1|14019.3|14017.3|8
1646175860000|2022-03-01 23:04:20|14019.9|14017.9|14018.2|14016.2|14020.2|14018.2|14018.2|14016.2|23
1646175870000|2022-03-01 23:04:30|14017.7|14015.7|14018.1|14016.1|14018.3|14016.3|14017.1|14015.1|34
1646175880000|2022-03-01 23:04:40|14018.2|14016.2|14019.3|14017.3|14021.2|14019.2|14017.4|14015.4|27
1646175890000|2022-03-01 23:04:50|14019.4|14017.4|14021.4|14019.4|14021.4|14019.4|14019.1|14017.1|27
1646175900000|2022-03-01 23:05:00|14022.8|14020.8|14024.2|14022.2|14027.8|14025.8|14022.8|14020.8|53
1646175910000|2022-03-01 23:05:10|14024.3|14022.3|14028.1|14026.1|14028.1|14026.1|14023.9|14021.9|26
1646175920000|2022-03-01 23:05:20|14027.9|14025.9|14028.9|14026.9|14029.3|14027.3|14027.1|14025.1|51
1646175930000|2022-03-01 23:05:30|14029.1|14027.1|14030.2|14028.2|14030.8|14028.8|14028.4|14026.4|35
1646175940000|2022-03-01 23:05:40|14030.1|14028.1|14026.8|14024.8|14030.1|14028.1|14026.1|14024.1|16
1646175950000|2022-03-01 23:05:50|14026.6|14024.6|14025.8|14023.8|14026.8|14024.8|14025.8|14023.8|12
1646175960000|2022-03-01 23:06:00|14025.4|14023.4|14030.3|14028.3|14030.4|14028.4|14025.4|14023.4|18
1646175970000|2022-03-01 23:06:10|14030.4|14028.4|14031.6|14029.6|14032.1|14030.1|14030.2|14028.2|19
1646175980000|2022-03-01 23:06:20|14031.4|14029.4|14032.3|14030.3|14032.3|14030.3|14031.4|14029.4|20
1646175990000|2022-03-01 23:06:30|14032.9|14030.9|14032.7|14030.7|14033.1|14031.1|14031.8|14029.8|13
1646176000000|2022-03-01 23:06:40|14032.8|14030.8|14032.2|14030.2|14033.1|14031.1|14032.1|14030.1|5
1646176010000|2022-03-01 23:06:50|14032.3|14030.3|14029.3|14027.3|14033.8|14031.8|14028.8|14026.8|35
1646176020000|2022-03-01 23:07:00|14029.9|14027.9|14030.9|14028.9|14030.9|14028.9|14028.8|14026.8|11
1646176030000|2022-03-01 23:07:10|14030.8|14028.8|14030.9|14028.9|14030.9|14028.9|14030.8|14028.8|0
1646176040000|2022-03-01 23:07:20|14031.1|14029.1|14029.4|14027.4|14031.8|14029.8|14029.3|14027.3|13
1646176050000|2022-03-01 23:07:30|14030.6|14028.6|14030.1|14028.1|14030.6|14028.6|14029.8|14027.8|4
1646176060000|2022-03-01 23:07:40|14029.8|14027.8|14030.2|14028.2|14030.3|14028.3|14029.8|14027.8|3
1646176070000|2022-03-01 23:07:50|14030.1|14028.1|14023.8|14021.8|14030.1|14028.1|14023.6|14021.6|45
1646176080000|2022-03-01 23:08:00|14023.7|14021.7|14021.2|14019.2|14023.7|14021.7|14018.2|14016.2|44
1646176090000|2022-03-01 23:08:10|14020.8|14018.8|14023.2|14021.2|14023.2|14021.2|14018.7|14016.7|10
1646176100000|2022-03-01 23:08:20|14023.1|14021.1|14025.1|14023.1|14025.4|14023.4|14022.7|14020.7|7
1646176110000|2022-03-01 23:08:30|14025.8|14023.8|14023.7|14021.7|14025.8|14023.8|14022.9|14020.9|7
1646176120000|2022-03-01 23:08:40|14023.6|14021.6|14020.1|14018.1|14023.6|14021.6|14020.1|14018.1|6
1646176130000|2022-03-01 23:08:50|14020.2|14018.2|14024.7|14022.7|14024.7|14022.7|14020.1|14018.1|6
1646176140000|2022-03-01 23:09:00|14024.6|14022.6|14022.8|14020.8|14025.1|14023.1|14022.4|14020.4|3
1646176150000|2022-03-01 23:09:10|14022.7|14020.7|14022.4|14020.4|14023.6|14021.6|14022.4|14020.4|10
1646176160000|2022-03-01 23:09:20|14022.6|14020.6|14024.4|14022.4|14026.6|14024.6|14022.6|14020.6|27
1646176170000|2022-03-01 23:09:30|14024.6|14022.6|14024.8|14022.8|14025.1|14023.1|14024.2|14022.2|2
1646176180000|2022-03-01 23:09:40|14024.7|14022.7|14023.2|14021.2|14024.7|14022.7|14022.2|14020.2|16
1646176190000|2022-03-01 23:09:50|14022.9|14020.9|14022.3|14020.3|14024.7|14022.7|14021.8|14019.8|13
1646176200000|2022-03-01 23:10:00|14025.4|14023.4|14026.8|14024.8|14028.9|14026.9|14025.4|14023.4|37
1646176210000|2022-03-01 23:10:10|14024.6|14022.6|14023.2|14021.2|14025.2|14023.2|14021.7|14019.7|20
1646176220000|2022-03-01 23:10:20|14022.8|14020.8|14024.2|14022.2|14024.2|14022.2|14022.3|14020.3|4
1646176230000|2022-03-01 23:10:30|14025.3|14023.3|14023.9|14021.9|14025.6|14023.6|14023.4|14021.4|4
1646176240000|2022-03-01 23:10:40|14024.1|14022.1|14024.2|14022.2|14024.2|14022.2|14023.9|14021.9|0
1646176250000|2022-03-01 23:10:50|14024.3|14022.3|14020.6|14018.6|14024.3|14022.3|14020.6|14018.6|23
1646176260000|2022-03-01 23:11:00|14020.9|14018.9|14020.1|14018.1|14020.9|14018.9|14019.3|14017.3|16
1646176270000|2022-03-01 23:11:10|14020.2|14018.2|14018.1|14016.1|14020.2|14018.2|14017.4|14015.4|22
1646176280000|2022-03-01 23:11:20|14019.1|14017.1|14020.8|14018.8|14021.3|14019.3|14018.7|14016.7|21
1646176290000|2022-03-01 23:11:30|14020.6|14018.6|14018.7|14016.7|14020.6|14018.6|14016.2|14014.2|38
1646176300000|2022-03-01 23:11:40|14018.2|14016.2|14016.6|14014.6|14018.3|14016.3|14016.6|14014.6|15
1646176310000|2022-03-01 23:11:50|14016.7|14014.7|14017.7|14015.7|14018.1|14016.1|14016.7|14014.7|8
1646176320000|2022-03-01 23:12:00|14017.8|14015.8|14017.4|14015.4|14017.9|14015.9|14017.1|14015.1|2
1646176330000|2022-03-01 23:12:10|14017.3|14015.3|14016.8|14014.8|14017.7|14015.7|14016.2|14014.2|10
1646176340000|2022-03-01 23:12:20|14016.6|14014.6|14017.3|14015.3|14017.7|14015.7|14016.6|14014.6|6
1646176350000|2022-03-01 23:12:30|14019.3|14017.3|14018.7|14016.7|14019.6|14017.6|14018.4|14016.4|14
1646176360000|2022-03-01 23:12:40|14018.6|14016.6|14017.4|14015.4|14018.9|14016.9|14017.3|14015.3|6
1646176370000|2022-03-01 23:12:50|14018.6|14016.6|14019.1|14017.1|14019.2|14017.2|14018.6|14016.6|8
1646176380000|2022-03-01 23:13:00|14018.6|14016.6|14019.6|14017.6|14019.6|14017.6|14017.8|14015.8|15
1646176390000|2022-03-01 23:13:10|14019.4|14017.4|14021.3|14019.3|14021.9|14019.9|14019.4|14017.4|8
1646176400000|2022-03-01 23:13:20|14020.9|14018.9|14020.2|14018.2|14021.3|14019.3|14019.3|14017.3|9
1646176410000|2022-03-01 23:13:30|14020.6|14018.6|14021.8|14019.8|14021.8|14019.8|14020.6|14018.6|14
1646176420000|2022-03-01 23:13:40|14021.7|14019.7|14023.2|14021.2|14023.2|14021.2|14021.3|14019.3|11
1646176430000|2022-03-01 23:13:50|14022.8|14020.8|14025.9|14023.9|14026.2|14024.2|14022.8|14020.8|15
1646176440000|2022-03-01 23:14:00|14026.1|14024.1|14023.2|14021.2|14026.1|14024.1|14021.6|14019.6|16
1646176450000|2022-03-01 23:14:10|14023.1|14021.1|14023.2|14021.2|14023.2|14021.2|14023.1|14021.1|0
1646176460000|2022-03-01 23:14:20|14023.3|14021.3|14025.6|14023.6|14025.6|14023.6|14023.3|14021.3|3
1646176470000|2022-03-01 23:14:30|14025.8|14023.8|14025.6|14023.6|14026.3|14024.3|14025.6|14023.6|1
1646176480000|2022-03-01 23:14:40|14026.1|14024.1|14026.2|14024.2|14026.3|14024.3|14026.1|14024.1|1
1646176490000|2022-03-01 23:14:50|14026.1|14024.1|14027.6|14025.6|14028.6|14026.6|14025.9|14023.9|12
1646176500000|2022-03-01 23:15:00|14027.4|14025.4|14033.4|14031.4|14033.6|14031.6|14025.8|14023.8|35
1646176510000|2022-03-01 23:15:10|14033.6|14031.6|14031.2|14029.2|14033.7|14031.7|14031.2|14029.2|15
1646176520000|2022-03-01 23:15:20|14029.3|14027.3|14030.7|14028.7|14031.2|14029.2|14028.6|14026.6|5
1646176530000|2022-03-01 23:15:30|14031.3|14029.3|14033.3|14031.3|14033.8|14031.8|14031.3|14029.3|16
1646176540000|2022-03-01 23:15:40|14033.7|14031.7|14032.1|14030.1|14034.3|14032.3|14032.1|14030.1|11
1646176550000|2022-03-01 23:15:50|14031.9|14029.9|14032.1|14030.1|14033.1|14031.1|14031.8|14029.8|5
1646176560000|2022-03-01 23:16:00|14031.1|14029.1|14031.2|14029.2|14032.1|14030.1|14030.9|14028.9|8
1646176570000|2022-03-01 23:16:10|14030.1|14028.1|14029.3|14027.3|14030.3|14028.3|14029.3|14027.3|3
1646176580000|2022-03-01 23:16:20|14028.9|14026.9|14024.6|14022.6|14029.1|14027.1|14023.8|14021.8|21
1646176590000|2022-03-01 23:16:30|14025.4|14023.4|14026.8|14024.8|14027.2|14025.2|14025.4|14023.4|13
1646176600000|2022-03-01 23:16:40|14026.6|14024.6|14027.2|14025.2|14027.3|14025.3|14026.6|14024.6|14
1646176610000|2022-03-01 23:16:50|14027.1|14025.1|14026.9|14024.9|14027.1|14025.1|14026.4|14024.4|2
1646176620000|2022-03-01 23:17:00|14025.3|14023.3|14028.1|14026.1|14028.1|14026.1|14023.7|14021.7|34
1646176630000|2022-03-01 23:17:10|14028.2|14026.2|14028.9|14026.9|14029.1|14027.1|14027.8|14025.8|4
1646176640000|2022-03-01 23:17:20|14028.8|14026.8|14029.2|14027.2|14030.4|14028.4|14028.8|14026.8|14
1646176650000|2022-03-01 23:17:30|14029.3|14027.3|14030.3|14028.3|14030.3|14028.3|14029.3|14027.3|5
1646176660000|2022-03-01 23:17:40|14031.6|14029.6|14031.9|14029.9|14031.9|14029.9|14031.3|14029.3|3
1646176670000|2022-03-01 23:17:50|14031.4|14029.4|14031.4|14029.4|14031.4|14029.4|14031.4|14029.4|4
1646176680000|2022-03-01 23:18:00|14030.6|14028.6|14029.6|14027.6|14030.8|14028.8|14029.4|14027.4|7
1646176690000|2022-03-01 23:18:10|14029.7|14027.7|14032.3|14030.3|14032.8|14030.8|14029.7|14027.7|9
1646176700000|2022-03-01 23:18:20|14032.2|14030.2|14029.1|14027.1|14032.2|14030.2|14029.1|14027.1|4
1646176710000|2022-03-01 23:18:30|14029.2|14027.2|14028.4|14026.4|14029.2|14027.2|14027.2|14025.2|3
1646176720000|2022-03-01 23:18:40|14028.6|14026.6|14028.4|14026.4|14028.9|14026.9|14028.3|14026.3|0
1646176740000|2022-03-01 23:19:00|14028.6|14026.6|14026.3|14024.3|14028.7|14026.7|14026.3|14024.3|6
1646176750000|2022-03-01 23:19:10|14026.7|14024.7|14027.3|14025.3|14028.8|14026.8|14026.2|14024.2|9
1646176760000|2022-03-01 23:19:20|14027.4|14025.4|14026.4|14024.4|14028.3|14026.3|14026.2|14024.2|7
1646176770000|2022-03-01 23:19:30|14026.8|14024.8|14026.6|14024.6|14026.9|14024.9|14026.2|14024.2|1
1646176780000|2022-03-01 23:19:40|14026.8|14024.8|14026.8|14024.8|14028.1|14026.1|14026.6|14024.6|4
1646176790000|2022-03-01 23:19:50|14027.1|14025.1|14029.2|14027.2|14029.3|14027.3|14027.1|14025.1|3
1646176800000|2022-03-01 23:20:00|14031.8|14029.8|14033.1|14031.1|14034.6|14032.6|14031.4|14029.4|26
1646176810000|2022-03-01 23:20:10|14032.9|14030.9|14033.3|14031.3|14033.6|14031.6|14031.3|14029.3|24
1646176820000|2022-03-01 23:20:20|14033.2|14031.2|14032.6|14030.6|14033.2|14031.2|14032.6|14030.6|2
1646176830000|2022-03-01 23:20:30|14032.7|14030.7|14034.1|14032.1|14035.6|14033.6|14032.4|14030.4|25
1646176840000|2022-03-01 23:20:40|14034.2|14032.2|14033.9|14031.9|14034.9|14032.9|14033.9|14031.9|9
1646176850000|2022-03-01 23:20:50|14034.1|14032.1|14034.3|14032.3|14035.8|14033.8|14034.1|14032.1|15
1646176860000|2022-03-01 23:21:00|14034.4|14032.4|14035.4|14033.4|14035.4|14033.4|14034.1|14032.1|6
1646176870000|2022-03-01 23:21:10|14035.6|14033.6|14036.4|14034.4|14036.4|14034.4|14035.1|14033.1|19
1646176880000|2022-03-01 23:21:20|14036.6|14034.6|14035.9|14033.9|14037.3|14035.3|14035.8|14033.8|14
1646176890000|2022-03-01 23:21:30|14036.6|14034.6|14033.6|14031.6|14036.8|14034.8|14033.3|14031.3|19
1646176900000|2022-03-01 23:21:40|14031.8|14029.8|14033.7|14031.7|14033.8|14031.8|14031.8|14029.8|11
1646176910000|2022-03-01 23:21:50|14033.9|14031.9|14034.2|14032.2|14035.1|14033.1|14033.7|14031.7|14
1646176920000|2022-03-01 23:22:00|14034.3|14032.3|14035.3|14033.3|14035.3|14033.3|14034.2|14032.2|4
1646176930000|2022-03-01 23:22:10|14035.1|14033.1|14036.3|14034.3|14036.3|14034.3|14035.1|14033.1|8
1646176940000|2022-03-01 23:22:20|14036.2|14034.2|14037.2|14035.2|14037.8|14035.8|14036.1|14034.1|36
1646176950000|2022-03-01 23:22:30|14037.1|14035.1|14036.6|14034.6|14037.1|14035.1|14036.3|14034.3|3
1646176960000|2022-03-01 23:22:40|14036.7|14034.7|14036.6|14034.6|14037.7|14035.7|14036.3|14034.3|5
1646176970000|2022-03-01 23:22:50|14036.4|14034.4|14035.7|14033.7|14036.9|14034.9|14035.4|14033.4|12
1646176980000|2022-03-01 23:23:00|14035.6|14033.6|14035.1|14033.1|14036.2|14034.2|14035.1|14033.1|5
1646176990000|2022-03-01 23:23:10|14034.1|14032.1|14031.6|14029.6|14034.1|14032.1|14029.8|14027.8|25
1646177000000|2022-03-01 23:23:20|14030.7|14028.7|14033.4|14031.4|14033.4|14031.4|14030.6|14028.6|10
1646177010000|2022-03-01 23:23:30|14033.6|14031.6|14032.1|14030.1|14033.6|14031.6|14031.8|14029.8|9
1646177020000|2022-03-01 23:23:40|14031.9|14029.9|14030.1|14028.1|14031.9|14029.9|14029.4|14027.4|27
1646177030000|2022-03-01 23:23:50|14029.1|14027.1|14029.2|14027.2|14029.2|14027.2|14028.9|14026.9|7
1646177040000|2022-03-01 23:24:00|14029.1|14027.1|14028.4|14026.4|14029.6|14027.6|14028.3|14026.3|4
1646177050000|2022-03-01 23:24:10|14028.3|14026.3|14027.2|14025.2|14028.3|14026.3|14025.1|14023.1|32
1646177060000|2022-03-01 23:24:20|14027.1|14025.1|14025.4|14023.4|14027.4|14025.4|14025.2|14023.2|8
1646177070000|2022-03-01 23:24:30|14025.6|14023.6|14026.7|14024.7|14026.7|14024.7|14025.6|14023.6|1
1646177080000|2022-03-01 23:24:40|14026.6|14024.6|14026.9|14024.9|14026.9|14024.9|14024.9|14022.9|17
1646177090000|2022-03-01 23:24:50|14026.8|14024.8|14027.4|14025.4|14027.9|14025.9|14026.3|14024.3|4
1646177100000|2022-03-01 23:25:00|14027.3|14025.3|14026.6|14024.6|14027.3|14025.3|14026.6|14024.6|1
1646177110000|2022-03-01 23:25:10|14026.3|14024.3|14026.4|14024.4|14026.6|14024.6|14025.8|14023.8|0
1646177120000|2022-03-01 23:25:20|14026.6|14024.6|14026.6|14024.6|14027.6|14025.6|14026.4|14024.4|3
1646177130000|2022-03-01 23:25:30|14027.2|14025.2|14028.2|14026.2|14028.2|14026.2|14027.1|14025.1|10
1646177140000|2022-03-01 23:25:40|14028.9|14026.9|14029.3|14027.3|14030.2|14028.2|14027.7|14025.7|9
1646177150000|2022-03-01 23:25:50|14029.8|14027.8|14026.3|14024.3|14029.9|14027.9|14026.3|14024.3|10
1646177160000|2022-03-01 23:26:00|14026.6|14024.6|14022.3|14020.3|14026.6|14024.6|14022.2|14020.2|20
1646177170000|2022-03-01 23:26:10|14022.2|14020.2|14023.9|14021.9|14024.2|14022.2|14022.2|14020.2|28
1646177180000|2022-03-01 23:26:20|14024.1|14022.1|14024.2|14022.2|14024.2|14022.2|14023.3|14021.3|6
1646177190000|2022-03-01 23:26:30|14024.1|14022.1|14024.2|14022.2|14024.2|14022.2|14024.1|14022.1|2
1646177200000|2022-03-01 23:26:40|14024.1|14022.1|14023.1|14021.1|14024.2|14022.2|14022.7|14020.7|10
1646177210000|2022-03-01 23:26:50|14023.2|14021.2|14024.6|14022.6|14024.6|14022.6|14022.9|14020.9|1
1646177220000|2022-03-01 23:27:00|14025.1|14023.1|14029.6|14027.6|14030.2|14028.2|14025.1|14023.1|31
1646177230000|2022-03-01 23:27:10|14029.7|14027.7|14029.2|14027.2|14031.4|14029.4|14029.1|14027.1|13
1646177240000|2022-03-01 23:27:20|14029.1|14027.1|14029.2|14027.2|14029.4|14027.4|14028.4|14026.4|1
1646177250000|2022-03-01 23:27:30|14029.3|14027.3|14028.8|14026.8|14029.6|14027.6|14028.1|14026.1|2
1646177260000|2022-03-01 23:27:40|14028.9|14026.9|14031.3|14029.3|14032.1|14030.1|14028.8|14026.8|14
1646177270000|2022-03-01 23:27:50|14031.2|14029.2|14030.1|14028.1|14032.1|14030.1|14030.1|14028.1|9
1646177280000|2022-03-01 23:28:00|14030.2|14028.2|14030.2|14028.2|14030.6|14028.6|14028.8|14026.8|1
1646177290000|2022-03-01 23:28:10|14029.8|14027.8|14032.2|14030.2|14032.2|14030.2|14029.3|14027.3|11
1646177300000|2022-03-01 23:28:20|14032.3|14030.3|14030.2|14028.2|14032.3|14030.3|14030.1|14028.1|7
1646177310000|2022-03-01 23:28:30|14030.1|14028.1|14030.8|14028.8|14030.8|14028.8|14029.9|14027.9|2
1646177320000|2022-03-01 23:28:40|14030.9|14028.9|14031.1|14029.1|14031.2|14029.2|14030.4|14028.4|2
1646177330000|2022-03-01 23:28:50|14030.9|14028.9|14029.7|14027.7|14030.9|14028.9|14029.6|14027.6|3
1646177340000|2022-03-01 23:29:00|14029.1|14027.1|14026.9|14024.9|14029.1|14027.1|14025.8|14023.8|12
1646177350000|2022-03-01 23:29:10|14025.9|14023.9|14024.8|14022.8|14027.1|14025.1|14024.8|14022.8|2
1646177360000|2022-03-01 23:29:20|14024.9|14022.9|14023.7|14021.7|14025.3|14023.3|14023.6|14021.6|15
1646177370000|2022-03-01 23:29:30|14022.6|14020.6|14023.2|14021.2|14023.3|14021.3|14022.6|14020.6|31
1646177380000|2022-03-01 23:29:40|14023.1|14021.1|14023.1|14021.1|14023.1|14021.1|14022.6|14020.6|5
1646177390000|2022-03-01 23:29:50|14023.2|14021.2|14024.4|14022.4|14024.8|14022.8|14023.2|14021.2|6
1646177400000|2022-03-01 23:30:00|14024.2|14022.2|14024.8|14022.8|14026.4|14024.4|14024.2|14022.2|27
1646177410000|2022-03-01 23:30:10|14024.7|14022.7|14025.8|14023.8|14025.8|14023.8|14024.7|14022.7|3
1646177420000|2022-03-01 23:30:20|14026.2|14024.2|14027.2|14025.2|14028.7|14026.7|14026.2|14024.2|15
1646177430000|2022-03-01 23:30:30|14027.3|14025.3|14028.7|14026.7|14028.8|14026.8|14027.3|14025.3|1
1646177440000|2022-03-01 23:30:40|14028.9|14026.9|14028.6|14026.6|14028.9|14026.9|14028.4|14026.4|4
1646177450000|2022-03-01 23:30:50|14028.7|14026.7|14031.9|14029.9|14031.9|14029.9|14028.7|14026.7|17
1646177460000|2022-03-01 23:31:00|14031.7|14029.7|14037.3|14035.3|14037.9|14035.9|14031.7|14029.7|62
1646177470000|2022-03-01 23:31:10|14037.2|14035.2|14036.9|14034.9|14037.7|14035.7|14035.7|14033.7|15
1646177480000|2022-03-01 23:31:20|14036.8|14034.8|14037.6|14035.6|14038.9|14036.9|14036.4|14034.4|20
1646177490000|2022-03-01 23:31:30|14037.4|14035.4|14036.6|14034.6|14037.9|14035.9|14036.6|14034.6|14
1646177500000|2022-03-01 23:31:40|14036.7|14034.7|14037.7|14035.7|14037.7|14035.7|14036.3|14034.3|12
1646177510000|2022-03-01 23:31:50|14037.6|14035.6|14037.6|14035.6|14037.7|14035.7|14036.9|14034.9|16
1646177520000|2022-03-01 23:32:00|14037.7|14035.7|14040.4|14038.4|14040.4|14038.4|14037.1|14035.1|34
1646177530000|2022-03-01 23:32:10|14040.3|14038.3|14040.4|14038.4|14041.1|14039.1|14040.2|14038.2|20
1646177540000|2022-03-01 23:32:20|14040.2|14038.2|14038.7|14036.7|14040.2|14038.2|14038.3|14036.3|47
1646177550000|2022-03-01 23:32:30|14038.8|14036.8|14038.4|14036.4|14039.3|14037.3|14038.4|14036.4|9
1646177560000|2022-03-01 23:32:40|14038.6|14036.6|14039.8|14037.8|14040.1|14038.1|14038.6|14036.6|15
1646177570000|2022-03-01 23:32:50|14040.1|14038.1|14039.9|14037.9|14040.1|14038.1|14039.3|14037.3|3
1646177580000|2022-03-01 23:33:00|14040.3|14038.3|14040.1|14038.1|14040.3|14038.3|14038.8|14036.8|5
1646177590000|2022-03-01 23:33:10|14039.9|14037.9|14040.6|14038.6|14040.8|14038.8|14039.7|14037.7|7
1646177600000|2022-03-01 23:33:20|14040.4|14038.4|14039.8|14037.8|14040.4|14038.4|14039.7|14037.7|1
1646177610000|2022-03-01 23:33:30|14039.6|14037.6|14040.6|14038.6|14041.1|14039.1|14039.6|14037.6|26
1646177620000|2022-03-01 23:33:40|14040.4|14038.4|14039.7|14037.7|14040.4|14038.4|14039.4|14037.4|5
1646177630000|2022-03-01 23:33:50|14038.1|14036.1|14038.2|14036.2|14040.3|14038.3|14037.9|14035.9|42
1646177640000|2022-03-01 23:34:00|14038.6|14036.6|14039.6|14037.6|14040.2|14038.2|14038.4|14036.4|6
1646177650000|2022-03-01 23:34:10|14040.1|14038.1|14040.7|14038.7|14040.8|14038.8|14040.1|14038.1|3
1646177660000|2022-03-01 23:34:20|14041.3|14039.3|14040.9|14038.9|14041.7|14039.7|14040.8|14038.8|5
1646177670000|2022-03-01 23:34:30|14040.8|14038.8|14040.6|14038.6|14041.3|14039.3|14040.4|14038.4|4
1646177680000|2022-03-01 23:34:40|14041.1|14039.1|14044.2|14042.2|14044.3|14042.3|14041.1|14039.1|31
1646177690000|2022-03-01 23:34:50|14044.1|14042.1|14048.4|14046.4|14048.6|14046.6|14043.7|14041.7|63
1646177700000|2022-03-01 23:35:00|14048.6|14046.6|14047.1|14045.1|14051.2|14049.2|14047.1|14045.1|45
1646177710000|2022-03-01 23:35:10|14046.1|14044.1|14047.6|14045.6|14048.6|14046.6|14044.6|14042.6|52
1646177720000|2022-03-01 23:35:20|14047.9|14045.9|14048.8|14046.8|14048.9|14046.9|14046.1|14044.1|22
1646177730000|2022-03-01 23:35:30|14048.4|14046.4|14050.4|14048.4|14050.4|14048.4|14047.4|14045.4|14
1646177740000|2022-03-01 23:35:40|14050.6|14048.6|14050.3|14048.3|14051.2|14049.2|14049.9|14047.9|9
1646177750000|2022-03-01 23:35:50|14051.1|14049.1|14051.4|14049.4|14051.9|14049.9|14050.3|14048.3|42
1646177760000|2022-03-01 23:36:00|14051.6|14049.6|14053.2|14051.2|14054.4|14052.4|14051.6|14049.6|94
1646177770000|2022-03-01 23:36:10|14053.3|14051.3|14050.8|14048.8|14053.3|14051.3|14050.4|14048.4|15
1646177780000|2022-03-01 23:36:20|14050.9|14048.9|14051.3|14049.3|14051.8|14049.8|14049.9|14047.9|13
1646177790000|2022-03-01 23:36:30|14051.2|14049.2|14052.3|14050.3|14052.3|14050.3|14050.6|14048.6|15
1646177800000|2022-03-01 23:36:40|14052.2|14050.2|14051.7|14049.7|14052.2|14050.2|14050.6|14048.6|13
1646177810000|2022-03-01 23:36:50|14051.8|14049.8|14050.3|14048.3|14051.8|14049.8|14050.3|14048.3|5
1646177820000|2022-03-01 23:37:00|14050.4|14048.4|14053.9|14051.9|14055.4|14053.4|14050.4|14048.4|43
1646177830000|2022-03-01 23:37:10|14053.8|14051.8|14052.3|14050.3|14053.8|14051.8|14052.3|14050.3|16
1646177840000|2022-03-01 23:37:20|14052.4|14050.4|14052.6|14050.6|14052.9|14050.9|14052.3|14050.3|2
1646177850000|2022-03-01 23:37:30|14052.4|14050.4|14050.9|14048.9|14052.8|14050.8|14050.9|14048.9|8
1646177860000|2022-03-01 23:37:40|14050.8|14048.8|14052.3|14050.3|14052.3|14050.3|14050.4|14048.4|2
1646177870000|2022-03-01 23:37:50|14053.3|14051.3|14051.9|14049.9|14053.3|14051.3|14051.4|14049.4|8
1646177880000|2022-03-01 23:38:00|14052.1|14050.1|14050.7|14048.7|14052.1|14050.1|14050.7|14048.7|3
1646177890000|2022-03-01 23:38:10|14050.6|14048.6|14050.7|14048.7|14051.7|14049.7|14050.2|14048.2|6
1646177900000|2022-03-01 23:38:20|14050.6|14048.6|14050.7|14048.7|14050.9|14048.9|14050.3|14048.3|14
1646177910000|2022-03-01 23:38:30|14050.8|14048.8|14050.6|14048.6|14051.8|14049.8|14050.4|14048.4|14
1646177920000|2022-03-01 23:38:40|14050.4|14048.4|14049.8|14047.8|14050.4|14048.4|14049.7|14047.7|10
1646177930000|2022-03-01 23:38:50|14049.9|14047.9|14051.6|14049.6|14052.2|14050.2|14049.9|14047.9|19
1646177940000|2022-03-01 23:39:00|14051.8|14049.8|14053.4|14051.4|14053.4|14051.4|14051.8|14049.8|23
1646177950000|2022-03-01 23:39:10|14053.3|14051.3|14048.6|14046.6|14053.3|14051.3|14048.6|14046.6|9
1646177960000|2022-03-01 23:39:20|14048.7|14046.7|14049.6|14047.6|14049.6|14047.6|14048.7|14046.7|5
1646177970000|2022-03-01 23:39:30|14049.4|14047.4|14050.1|14048.1|14051.6|14049.6|14049.4|14047.4|5
1646177980000|2022-03-01 23:39:40|14050.4|14048.4|14050.1|14048.1|14050.4|14048.4|14049.6|14047.6|2
1646177990000|2022-03-01 23:39:50|14049.9|14047.9|14049.4|14047.4|14050.2|14048.2|14048.9|14046.9|5
1646178000000|2022-03-01 23:40:00|14049.1|14047.1|14048.6|14046.6|14049.1|14047.1|14047.4|14045.4|48
1646178010000|2022-03-01 23:40:10|14048.7|14046.7|14047.1|14045.1|14048.7|14046.7|14047.1|14045.1|4
1646178020000|2022-03-01 23:40:20|14046.4|14044.4|14046.8|14044.8|14048.6|14046.6|14046.3|14044.3|10
1646178030000|2022-03-01 23:40:30|14046.9|14044.9|14045.6|14043.6|14047.2|14045.2|14045.6|14043.6|13
1646178040000|2022-03-01 23:40:40|14045.4|14043.4|14046.7|14044.7|14047.2|14045.2|14045.3|14043.3|8
1646178050000|2022-03-01 23:40:50|14046.3|14044.3|14048.7|14046.7|14048.7|14046.7|14046.3|14044.3|14
1646178060000|2022-03-01 23:41:00|14049.8|14047.8|14050.4|14048.4|14051.4|14049.4|14048.4|14046.4|31
1646178070000|2022-03-01 23:41:10|14050.1|14048.1|14047.2|14045.2|14050.1|14048.1|14047.2|14045.2|6
1646178080000|2022-03-01 23:41:20|14047.8|14045.8|14044.6|14042.6|14047.8|14045.8|14043.9|14041.9|26
1646178090000|2022-03-01 23:41:30|14044.7|14042.7|14045.3|14043.3|14045.4|14043.4|14044.7|14042.7|2
1646178100000|2022-03-01 23:41:40|14046.2|14044.2|14045.4|14043.4|14046.3|14044.3|14044.7|14042.7|9
1646178110000|2022-03-01 23:41:50|14045.6|14043.6|14046.7|14044.7|14047.1|14045.1|14045.6|14043.6|7
1646178120000|2022-03-01 23:42:00|14046.6|14044.6|14045.9|14043.9|14046.6|14044.6|14045.7|14043.7|2
1646178130000|2022-03-01 23:42:10|14046.1|14044.1|14046.4|14044.4|14046.4|14044.4|14046.1|14044.1|0
1646178140000|2022-03-01 23:42:20|14046.3|14044.3|14045.9|14043.9|14047.1|14045.1|14045.7|14043.7|7
1646178150000|2022-03-01 23:42:30|14046.7|14044.7|14045.9|14043.9|14046.9|14044.9|14045.4|14043.4|7
1646178160000|2022-03-01 23:42:40|14046.1|14044.1|14045.6|14043.6|14046.7|14044.7|14045.6|14043.6|5
1646178170000|2022-03-01 23:42:50|14045.2|14043.2|14043.3|14041.3|14045.2|14043.2|14042.6|14040.6|13
1646178180000|2022-03-01 23:43:00|14043.4|14041.4|14043.3|14041.3|14043.4|14041.4|14042.8|14040.8|5
1646178190000|2022-03-01 23:43:10|14043.2|14041.2|14044.4|14042.4|14045.3|14043.3|14043.2|14041.2|9
1646178200000|2022-03-01 23:43:20|14044.9|14042.9|14046.2|14044.2|14046.6|14044.6|14044.8|14042.8|13
1646178210000|2022-03-01 23:43:30|14046.6|14044.6|14046.9|14044.9|14046.9|14044.9|14046.2|14044.2|8
1646178220000|2022-03-01 23:43:40|14046.8|14044.8|14045.3|14043.3|14047.8|14045.8|14045.3|14043.3|17
1646178230000|2022-03-01 23:43:50|14045.2|14043.2|14040.8|14038.8|14045.2|14043.2|14040.1|14038.1|24
1646178240000|2022-03-01 23:44:00|14040.7|14038.7|14042.6|14040.6|14042.9|14040.9|14040.7|14038.7|13
1646178250000|2022-03-01 23:44:10|14042.3|14040.3|14044.8|14042.8|14044.9|14042.9|14042.3|14040.3|7
1646178260000|2022-03-01 23:44:20|14045.2|14043.2|14044.3|14042.3|14045.3|14043.3|14044.2|14042.2|1
1646178270000|2022-03-01 23:44:30|14044.4|14042.4|14045.4|14043.4|14045.6|14043.6|14044.4|14042.4|7
1646178280000|2022-03-01 23:44:40|14044.4|14042.4|14046.8|14044.8|14046.9|14044.9|14044.3|14042.3|7
1646178290000|2022-03-01 23:44:50|14046.9|14044.9|14047.2|14045.2|14047.2|14045.2|14046.3|14044.3|2
1646178300000|2022-03-01 23:45:00|14046.5|14044.5|14047.4|14045.4|14047.4|14045.4|14046.4|14044.4|13
1646178310000|2022-03-01 23:45:10|14047.1|14045.1|14046.2|14044.2|14047.4|14045.4|14046|14044|5
1646178320000|2022-03-01 23:45:20|14046.1|14044.1|14045.4|14043.4|14046.7|14044.7|14045.4|14043.4|7
1646178330000|2022-03-01 23:45:30|14044.6|14042.6|14046.2|14044.2|14046.2|14044.2|14044.6|14042.6|6
1646178340000|2022-03-01 23:45:40|14046.1|14044.1|14046.4|14044.4|14046.4|14044.4|14045.6|14043.6|2
1646178350000|2022-03-01 23:45:50|14046.2|14044.2|14046.9|14044.9|14047.9|14045.9|14045.2|14043.2|20
1646178360000|2022-03-01 23:46:00|14046.6|14044.6|14041|14039|14046.6|14044.6|14039.7|14037.7|30
1646178370000|2022-03-01 23:46:10|14040.9|14038.9|14040.9|14038.9|14041.5|14039.5|14040.5|14038.5|6
1646178380000|2022-03-01 23:46:20|14041.1|14039.1|14040.4|14038.4|14043.4|14041.4|14040.4|14038.4|6
1646178390000|2022-03-01 23:46:30|14040.5|14038.5|14040.4|14038.4|14041.4|14039.4|14040.2|14038.2|4
1646178400000|2022-03-01 23:46:40|14040.5|14038.5|14041.7|14039.7|14041.9|14039.9|14040.5|14038.5|4
1646178410000|2022-03-01 23:46:50|14042.7|14040.7|14042.7|14040.7|14042.7|14040.7|14041.9|14039.9|4
1646178420000|2022-03-01 23:47:00|14043|14041|14044.4|14042.4|14044.5|14042.5|14042.6|14040.6|8
1646178430000|2022-03-01 23:47:10|14044.5|14042.5|14044.5|14042.5|14046.1|14044.1|14044.5|14042.5|9
1646178440000|2022-03-01 23:47:20|14044.6|14042.6|14045|14043|14045.4|14043.4|14044.4|14042.4|6
1646178450000|2022-03-01 23:47:30|14045.1|14043.1|14045.1|14043.1|14045.7|14043.7|14044.9|14042.9|11
1646178460000|2022-03-01 23:47:40|14045.2|14043.2|14044.6|14042.6|14045.5|14043.5|14043.7|14041.7|17
1646178470000|2022-03-01 23:47:50|14044.5|14042.5|14045.7|14043.7|14046.4|14044.4|14044|14042|12
1646178480000|2022-03-01 23:48:00|14045.9|14043.9|14045.5|14043.5|14046|14044|14045.4|14043.4|9
1646178490000|2022-03-01 23:48:10|14045.6|14043.6|14045.5|14043.5|14045.6|14043.6|14045.5|14043.5|1
1646178500000|2022-03-01 23:48:20|14045.9|14043.9|14044.4|14042.4|14045.9|14043.9|14044.1|14042.1|7
1646178510000|2022-03-01 23:48:30|14044.5|14042.5|14044.5|14042.5|14044.6|14042.6|14043.4|14041.4|5
1646178520000|2022-03-01 23:48:40|14045.5|14043.5|14045.4|14043.4|14045.9|14043.9|14045.2|14043.2|14
1646178530000|2022-03-01 23:48:50|14043.9|14041.9|14045.1|14043.1|14045.2|14043.2|14043.9|14041.9|10
1646178540000|2022-03-01 23:49:00|14044.7|14042.7|14045.2|14043.2|14045.2|14043.2|14044.7|14042.7|0
1646178550000|2022-03-01 23:49:10|14045.1|14043.1|14043.7|14041.7|14045.1|14043.1|14043.7|14041.7|3
1646178560000|2022-03-01 23:49:20|14043.9|14041.9|14043.4|14041.4|14046.2|14044.2|14043.1|14041.1|8
1646178570000|2022-03-01 23:49:30|14044|14042|14042.9|14040.9|14044|14042|14042.9|14040.9|1
1646178580000|2022-03-01 23:49:40|14043|14041|14041.7|14039.7|14043.4|14041.4|14041.7|14039.7|7
1646178590000|2022-03-01 23:49:50|14041|14039|14038.7|14036.7|14041|14039|14038|14036|48
1646178600000|2022-03-01 23:50:00|14038.5|14036.5|14043.2|14041.2|14043.5|14041.5|14037.4|14035.4|19
1646178610000|2022-03-01 23:50:10|14043.9|14041.9|14040.9|14038.9|14045.4|14043.4|14039.9|14037.9|14
1646178620000|2022-03-01 23:50:20|14041|14039|14040.2|14038.2|14041.5|14039.5|14040|14038|1
1646178630000|2022-03-01 23:50:30|14040.5|14038.5|14040.4|14038.4|14041|14039|14040|14038|7
1646178640000|2022-03-01 23:50:40|14040.6|14038.6|14040.5|14038.5|14041.5|14039.5|14039.5|14037.5|7
1646178650000|2022-03-01 23:50:50|14040|14038|14041|14039|14041.1|14039.1|14039.5|14037.5|4
1646178660000|2022-03-01 23:51:00|14040.2|14038.2|14041.1|14039.1|14042.1|14040.1|14039.5|14037.5|12
1646178670000|2022-03-01 23:51:10|14040|14038|14040.4|14038.4|14040.4|14038.4|14039.5|14037.5|6
1646178680000|2022-03-01 23:51:20|14040.5|14038.5|14038.7|14036.7|14040.5|14038.5|14038|14036|8
1646178690000|2022-03-01 23:51:30|14039.9|14037.9|14040.6|14038.6|14041.2|14039.2|14039.6|14037.6|5
1646178700000|2022-03-01 23:51:40|14040.9|14038.9|14040|14038|14040.9|14038.9|14039.5|14037.5|2
1646178710000|2022-03-01 23:51:50|14041.1|14039.1|14040.5|14038.5|14041.1|14039.1|14040|14038|5
1646178720000|2022-03-01 23:52:00|14040.6|14038.6|14040|14038|14040.6|14038.6|14040|14038|2
1646178730000|2022-03-01 23:52:10|14039.9|14037.9|14040|14038|14040|14038|14039.6|14037.6|1
1646178740000|2022-03-01 23:52:20|14039.6|14037.6|14038|14036|14040|14038|14037.5|14035.5|16
1646178750000|2022-03-01 23:52:30|14037.9|14035.9|14037.4|14035.4|14038.1|14036.1|14037|14035|1
1646178760000|2022-03-01 23:52:40|14037.7|14035.7|14039.2|14037.2|14039.2|14037.2|14037.6|14035.6|5
1646178770000|2022-03-01 23:52:50|14039.1|14037.1|14040.5|14038.5|14040.6|14038.6|14038.6|14036.6|3
1646178780000|2022-03-01 23:53:00|14041|14039|14039.9|14037.9|14041|14039|14039.7|14037.7|4
1646178790000|2022-03-01 23:53:10|14040|14038|14039.5|14037.5|14040.2|14038.2|14038.7|14036.7|6
1646178800000|2022-03-01 23:53:20|14039.6|14037.6|14039.1|14037.1|14040.4|14038.4|14038.7|14036.7|4
1646178810000|2022-03-01 23:53:30|14038.9|14036.9|14038.1|14036.1|14039|14037|14038.1|14036.1|2
1646178820000|2022-03-01 23:53:40|14038.2|14036.2|14039.6|14037.6|14039.6|14037.6|14038.1|14036.1|4
1646178830000|2022-03-01 23:53:50|14040.6|14038.6|14041.1|14039.1|14041.2|14039.2|14040.6|14038.6|20
1646178840000|2022-03-01 23:54:00|14041|14039|14042.1|14040.1|14042.2|14040.2|14041|14039|13
1646178850000|2022-03-01 23:54:10|14042.2|14040.2|14043.1|14041.1|14043.2|14041.2|14042.1|14040.1|5
1646178860000|2022-03-01 23:54:20|14043.2|14041.2|14043.9|14041.9|14043.9|14041.9|14042.5|14040.5|4
1646178870000|2022-03-01 23:54:30|14044|14042|14043.9|14041.9|14044.5|14042.5|14043.7|14041.7|13
1646178880000|2022-03-01 23:54:40|14043.5|14041.5|14044.2|14042.2|14044.2|14042.2|14043.5|14041.5|0
1646178890000|2022-03-01 23:54:50|14044.1|14042.1|14044|14042|14044.1|14042.1|14043.6|14041.6|0
1646178900000|2022-03-01 23:55:00|14044.1|14042.1|14045.5|14043.5|14046|14044|14044.1|14042.1|19
1646178910000|2022-03-01 23:55:10|14045.6|14043.6|14045.6|14043.6|14046|14044|14045.5|14043.5|4
1646178920000|2022-03-01 23:55:20|14045.9|14043.9|14045.6|14043.6|14046.1|14044.1|14045.6|14043.6|2
1646178930000|2022-03-01 23:55:30|14045.7|14043.7|14045.6|14043.6|14045.9|14043.9|14045.2|14043.2|0
1646178940000|2022-03-01 23:55:40|14045.7|14043.7|14045.6|14043.6|14045.9|14043.9|14045.6|14043.6|1
1646178950000|2022-03-01 23:55:50|14045.2|14043.2|14045.4|14043.4|14046.2|14044.2|14045.2|14043.2|15
1646178960000|2022-03-01 23:56:00|14045.5|14043.5|14046.9|14044.9|14047|14045|14045.5|14043.5|5
1646178970000|2022-03-01 23:56:10|14047|14045|14047.6|14045.6|14048.1|14046.1|14047|14045|13
1646178980000|2022-03-01 23:56:20|14047.5|14045.5|14048.1|14046.1|14048.5|14046.5|14047.5|14045.5|5
1646178990000|2022-03-01 23:56:30|14048|14046|14048.4|14046.4|14048.5|14046.5|14048|14046|5
1646179000000|2022-03-01 23:56:40|14048.5|14046.5|14047|14045|14048.7|14046.7|14046.9|14044.9|23
1646179010000|2022-03-01 23:56:50|14047.6|14045.6|14046.7|14044.7|14048.1|14046.1|14046.5|14044.5|5
1646179020000|2022-03-01 23:57:00|14046.6|14044.6|14046.7|14044.7|14047|14045|14045.2|14043.2|29
1646179030000|2022-03-01 23:57:10|14047.4|14045.4|14047.7|14045.7|14048|14046|14046.7|14044.7|1
1646179040000|2022-03-01 23:57:20|14047.9|14045.9|14050|14048|14050.5|14048.5|14047.9|14045.9|23
1646179050000|2022-03-01 23:57:30|14049.9|14047.9|14048.5|14046.5|14050|14048|14048.4|14046.4|11
1646179060000|2022-03-01 23:57:40|14048.6|14046.6|14050.4|14048.4|14051.1|14049.1|14048.6|14046.6|37
1646179070000|2022-03-01 23:57:50|14050.7|14048.7|14051.6|14049.6|14051.6|14049.6|14050.4|14048.4|9
1646179080000|2022-03-01 23:58:00|14051.7|14049.7|14050.5|14048.5|14052.6|14050.6|14050.5|14048.5|22
1646179090000|2022-03-01 23:58:10|14050.6|14048.6|14047.5|14045.5|14050.7|14048.7|14045.9|14043.9|16
1646179100000|2022-03-01 23:58:20|14047.6|14045.6|14051.2|14049.2|14051.7|14049.7|14047.1|14045.1|25
1646179110000|2022-03-01 23:58:30|14051.7|14049.7|14052.1|14050.1|14053|14051|14051.5|14049.5|26
1646179120000|2022-03-01 23:58:40|14051.7|14049.7|14051.7|14049.7|14052.5|14050.5|14051.7|14049.7|9
1646179130000|2022-03-01 23:58:50|14052.2|14050.2|14051.5|14049.5|14053.7|14051.7|14051.2|14049.2|85
1646179140000|2022-03-01 23:59:00|14051.4|14049.4|14055|14053|14055|14053|14051.2|14049.2|22
1646179150000|2022-03-01 23:59:10|14055.1|14053.1|14056.2|14054.2|14056.2|14054.2|14055.1|14053.1|30
1646179160000|2022-03-01 23:59:20|14056.1|14054.1|14058|14056|14058.6|14056.6|14056.1|14054.1|44
1646179170000|2022-03-01 23:59:30|14057.6|14055.6|14058.5|14056.5|14058.5|14056.5|14057.6|14055.6|4
1646179180000|2022-03-01 23:59:40|14058.4|14056.4|14057.5|14055.5|14058.4|14056.4|14057|14055|12
1646179190000|2022-03-01 23:59:50|14057.4|14055.4|14058.9|14056.9|14059|14057|14056.5|14054.5|18
1646179200000|2022-03-02 00:00:00|14059.4|14057.4|14058.4|14056.4|14061.7|14059.7|14057.6|14055.6|77
1646179210000|2022-03-02 00:00:10|14058.3|14056.3|14058.8|14056.8|14061.7|14059.7|14057.9|14055.9|55
1646179220000|2022-03-02 00:00:20|14058.7|14056.7|14055.7|14053.7|14059.8|14057.8|14055.7|14053.7|37
1646179230000|2022-03-02 00:00:30|14056.1|14054.1|14054.1|14052.1|14056.1|14054.1|14053.1|14051.1|39
1646179240000|2022-03-02 00:00:40|14053.7|14051.7|14052.7|14050.7|14053.7|14051.7|14049.6|14047.6|58
1646179250000|2022-03-02 00:00:50|14052.6|14050.6|14050.7|14048.7|14052.8|14050.8|14050.7|14048.7|19
1646179260000|2022-03-02 00:01:00|14050.8|14048.8|14049.9|14047.9|14052.3|14050.3|14049.9|14047.9|23
1646179270000|2022-03-02 00:01:10|14050.1|14048.1|14052.8|14050.8|14052.9|14050.9|14048.3|14046.3|17
1646179280000|2022-03-02 00:01:20|14053.2|14051.2|14049.4|14047.4|14053.2|14051.2|14049.1|14047.1|3
1646179290000|2022-03-02 00:01:30|14049.3|14047.3|14048.6|14046.6|14050.1|14048.1|14048.1|14046.1|4
1646179300000|2022-03-02 00:01:40|14048.3|14046.3|14048.1|14046.1|14048.6|14046.6|14045.1|14043.1|19
1646179310000|2022-03-02 00:01:50|14048.3|14046.3|14051.9|14049.9|14051.9|14049.9|14048.1|14046.1|10
1646179320000|2022-03-02 00:02:00|14051.4|14049.4|14053.4|14051.4|14053.4|14051.4|14050.6|14048.6|9
1646179330000|2022-03-02 00:02:10|14053.7|14051.7|14054.6|14052.6|14056.1|14054.1|14053.7|14051.7|10
1646179340000|2022-03-02 00:02:20|14054.4|14052.4|14054.6|14052.6|14054.8|14052.8|14053.9|14051.9|5
1646179350000|2022-03-02 00:02:30|14054.7|14052.7|14052.8|14050.8|14056.3|14054.3|14052.8|14050.8|22
1646179360000|2022-03-02 00:02:40|14052.7|14050.7|14047.4|14045.4|14052.7|14050.7|14047.3|14045.3|10
1646179370000|2022-03-02 00:02:50|14047.8|14045.8|14048.9|14046.9|14049.8|14047.8|14047.8|14045.8|11
1646179380000|2022-03-02 00:03:00|14049.1|14047.1|14051.3|14049.3|14052.8|14050.8|14049.1|14047.1|12
1646179390000|2022-03-02 00:03:10|14051.2|14049.2|14051.7|14049.7|14052.6|14050.6|14049.9|14047.9|4
1646179400000|2022-03-02 00:03:20|14051.6|14049.6|14049.7|14047.7|14051.6|14049.6|14048.7|14046.7|10
1646179410000|2022-03-02 00:03:30|14049.4|14047.4|14051.9|14049.9|14052.1|14050.1|14049.2|14047.2|9
1646179420000|2022-03-02 00:03:40|14051.8|14049.8|14049.6|14047.6|14051.9|14049.9|14049.6|14047.6|6
1646179430000|2022-03-02 00:03:50|14049.4|14047.4|14049.8|14047.8|14050.2|14048.2|14048.7|14046.7|6
1646179440000|2022-03-02 00:04:00|14049.9|14047.9|14048.9|14046.9|14049.9|14047.9|14048.1|14046.1|15
1646179450000|2022-03-02 00:04:10|14049.6|14047.6|14051.1|14049.1|14051.1|14049.1|14049.3|14047.3|5
1646179460000|2022-03-02 00:04:20|14050.9|14048.9|14048.1|14046.1|14050.9|14048.9|14047.7|14045.7|3
1646179470000|2022-03-02 00:04:30|14048.2|14046.2|14049.1|14047.1|14049.1|14047.1|14047.8|14045.8|7
1646179480000|2022-03-02 00:04:40|14049.3|14047.3|14051.6|14049.6|14051.8|14049.8|14049.3|14047.3|10
1646179490000|2022-03-02 00:04:50|14050.9|14048.9|14051.1|14049.1|14052.6|14050.6|14050.8|14048.8|10
1646179500000|2022-03-02 00:05:00|14051.6|14049.6|14054.8|14052.8|14054.8|14052.8|14051.6|14049.6|13
1646179510000|2022-03-02 00:05:10|14054.7|14052.7|14059.3|14057.3|14059.3|14057.3|14054.3|14052.3|29
1646179520000|2022-03-02 00:05:20|14059.1|14057.1|14058.2|14056.2|14060.1|14058.1|14058.2|14056.2|23
1646179530000|2022-03-02 00:05:30|14056.6|14054.6|14056.3|14054.3|14057.8|14055.8|14055.6|14053.6|34
1646179540000|2022-03-02 00:05:40|14056.2|14054.2|14055.3|14053.3|14056.8|14054.8|14055.3|14053.3|4
1646179550000|2022-03-02 00:05:50|14055.2|14053.2|14055.9|14053.9|14056.6|14054.6|14055.2|14053.2|4
1646179560000|2022-03-02 00:06:00|14056.1|14054.1|14059.4|14057.4|14059.8|14057.8|14056.1|14054.1|14
1646179570000|2022-03-02 00:06:10|14059.6|14057.6|14065.3|14063.3|14066.6|14064.6|14059.6|14057.6|145
1646179580000|2022-03-02 00:06:20|14065.2|14063.2|14062.8|14060.8|14065.2|14063.2|14062.4|14060.4|46
1646179590000|2022-03-02 00:06:30|14062.3|14060.3|14061.4|14059.4|14063.9|14061.9|14061.4|14059.4|20
1646179600000|2022-03-02 00:06:40|14061.6|14059.6|14059.2|14057.2|14061.8|14059.8|14059.2|14057.2|12
1646179610000|2022-03-02 00:06:50|14059.4|14057.4|14060.4|14058.4|14060.6|14058.6|14056.9|14054.9|23
1646179620000|2022-03-02 00:07:00|14060.6|14058.6|14060.6|14058.6|14062.1|14060.1|14059.8|14057.8|8
1646179630000|2022-03-02 00:07:10|14060.8|14058.8|14059.9|14057.9|14061.2|14059.2|14058.6|14056.6|21
1646179640000|2022-03-02 00:07:20|14059.7|14057.7|14062.4|14060.4|14062.4|14060.4|14059.6|14057.6|23
1646179650000|2022-03-02 00:07:30|14062.3|14060.3|14063.7|14061.7|14063.8|14061.8|14060.9|14058.9|40
1646179660000|2022-03-02 00:07:40|14063.8|14061.8|14061.4|14059.4|14064.1|14062.1|14061.3|14059.3|31
1646179670000|2022-03-02 00:07:50|14061.6|14059.6|14063.4|14061.4|14064.1|14062.1|14061.1|14059.1|72
1646179680000|2022-03-02 00:08:00|14063.6|14061.6|14062.3|14060.3|14064.6|14062.6|14062.3|14060.3|17
1646179690000|2022-03-02 00:08:10|14062.2|14060.2|14059.4|14057.4|14064.4|14062.4|14059.4|14057.4|15
1646179700000|2022-03-02 00:08:20|14059.6|14057.6|14059.6|14057.6|14061.3|14059.3|14059.6|14057.6|5
1646179710000|2022-03-02 00:08:30|14059.7|14057.7|14060.9|14058.9|14062.1|14060.1|14058.3|14056.3|33
1646179720000|2022-03-02 00:08:40|14061.1|14059.1|14062.3|14060.3|14062.7|14060.7|14060.7|14058.7|9
1646179730000|2022-03-02 00:08:50|14062.2|14060.2|14058.6|14056.6|14062.2|14060.2|14058.3|14056.3|8
1646179740000|2022-03-02 00:09:00|14058.8|14056.8|14059.8|14057.8|14060.6|14058.6|14057.1|14055.1|12
1646179750000|2022-03-02 00:09:10|14060.3|14058.3|14057.9|14055.9|14060.8|14058.8|14056.1|14054.1|34
1646179760000|2022-03-02 00:09:20|14058.7|14056.7|14057.3|14055.3|14058.7|14056.7|14057.3|14055.3|16
1646179770000|2022-03-02 00:09:30|14057.4|14055.4|14057.1|14055.1|14057.7|14055.7|14055.4|14053.4|22
1646179780000|2022-03-02 00:09:40|14057.2|14055.2|14059.8|14057.8|14059.8|14057.8|14056.8|14054.8|13
1646179790000|2022-03-02 00:09:50|14059.2|14057.2|14058.1|14056.1|14059.8|14057.8|14058.1|14056.1|16
1646179800000|2022-03-02 00:10:00|14057.6|14055.6|14059.1|14057.1|14059.1|14057.1|14056.1|14054.1|16
1646179810000|2022-03-02 00:10:10|14059.4|14057.4|14056.9|14054.9|14059.4|14057.4|14056.4|14054.4|5
1646179820000|2022-03-02 00:10:20|14057.2|14055.2|14055.6|14053.6|14057.2|14055.2|14054.2|14052.2|17
1646179830000|2022-03-02 00:10:30|14055.4|14053.4|14056.2|14054.2|14057.1|14055.1|14055.3|14053.3|6
1646179840000|2022-03-02 00:10:40|14056.1|14054.1|14055.3|14053.3|14056.1|14054.1|14053.9|14051.9|9
1646179850000|2022-03-02 00:10:50|14055.6|14053.6|14056.2|14054.2|14056.7|14054.7|14055.6|14053.6|10
1646179860000|2022-03-02 00:11:00|14055.9|14053.9|14053.4|14051.4|14056.2|14054.2|14053.4|14051.4|11
1646179870000|2022-03-02 00:11:10|14053.3|14051.3|14053.8|14051.8|14054.6|14052.6|14052.7|14050.7|11
1646179880000|2022-03-02 00:11:20|14053.7|14051.7|14053.1|14051.1|14054.4|14052.4|14052.9|14050.9|27
1646179890000|2022-03-02 00:11:30|14052.3|14050.3|14052.9|14050.9|14054.9|14052.9|14051.6|14049.6|74
1646179900000|2022-03-02 00:11:40|14053.6|14051.6|14054.3|14052.3|14054.9|14052.9|14053.6|14051.6|57
1646179910000|2022-03-02 00:11:50|14054.4|14052.4|14054.8|14052.8|14056.1|14054.1|14054.1|14052.1|9
1646179920000|2022-03-02 00:12:00|14055.7|14053.7|14057.1|14055.1|14058.1|14056.1|14055.6|14053.6|24
1646179930000|2022-03-02 00:12:10|14057.4|14055.4|14053.4|14051.4|14057.4|14055.4|14053.1|14051.1|29
1646179940000|2022-03-02 00:12:20|14053.3|14051.3|14053.6|14051.6|14053.8|14051.8|14051.9|14049.9|8
1646179950000|2022-03-02 00:12:30|14053.7|14051.7|14051.8|14049.8|14053.7|14051.7|14051.8|14049.8|4
1646179960000|2022-03-02 00:12:40|14052.3|14050.3|14053.9|14051.9|14055.1|14053.1|14052.3|14050.3|19
1646179970000|2022-03-02 00:12:50|14054.1|14052.1|14054.4|14052.4|14057.4|14055.4|14054.1|14052.1|9
1646179980000|2022-03-02 00:13:00|14053.8|14051.8|14058.6|14056.6|14058.7|14056.7|14053.8|14051.8|5
1646179990000|2022-03-02 00:13:10|14058.1|14056.1|14056.7|14054.7|14058.2|14056.2|14054.6|14052.6|17
1646180000000|2022-03-02 00:13:20|14056.9|14054.9|14056.1|14054.1|14056.9|14054.9|14054.7|14052.7|0
1646180010000|2022-03-02 00:13:30|14055.9|14053.9|14055.4|14053.4|14056.3|14054.3|14054.6|14052.6|1
1646180020000|2022-03-02 00:13:40|14055.6|14053.6|14052.6|14050.6|14055.8|14053.8|14052.6|14050.6|7
1646180030000|2022-03-02 00:13:50|14052.9|14050.9|14052.6|14050.6|14053.8|14051.8|14052.4|14050.4|9
1646180040000|2022-03-02 00:14:00|14052.3|14050.3|14055.2|14053.2|14055.7|14053.7|14052.3|14050.3|7
1646180050000|2022-03-02 00:14:10|14055.3|14053.3|14054.9|14052.9|14055.6|14053.6|14053.9|14051.9|1
1646180060000|2022-03-02 00:14:20|14055.1|14053.1|14056.7|14054.7|14057.2|14055.2|14055.1|14053.1|14
1646180070000|2022-03-02 00:14:30|14056.8|14054.8|14057.1|14055.1|14057.4|14055.4|14056.2|14054.2|5
1646180080000|2022-03-02 00:14:40|14056.8|14054.8|14055.9|14053.9|14057.2|14055.2|14055.7|14053.7|6
1646180090000|2022-03-02 00:14:50|14055.8|14053.8|14056.6|14054.6|14057.4|14055.4|14055.8|14053.8|14
1646180100000|2022-03-02 00:15:00|14056.2|14054.2|14057.3|14055.3|14057.3|14055.3|14055.6|14053.6|35
1646180110000|2022-03-02 00:15:10|14057.4|14055.4|14056.2|14054.2|14058.6|14056.6|14055.6|14053.6|40
1646180120000|2022-03-02 00:15:20|14056.3|14054.3|14055.8|14053.8|14057.3|14055.3|14055.8|14053.8|6
1646180130000|2022-03-02 00:15:30|14055.4|14053.4|14056.2|14054.2|14056.2|14054.2|14053.4|14051.4|43
1646180140000|2022-03-02 00:15:40|14056.1|14054.1|14058.1|14056.1|14061.6|14059.6|14056.1|14054.1|30
1646180150000|2022-03-02 00:15:50|14058.2|14056.2|14056.2|14054.2|14059.2|14057.2|14054.9|14052.9|22
1646180160000|2022-03-02 00:16:00|14056.3|14054.3|14057.4|14055.4|14058.2|14056.2|14056.3|14054.3|34
1646180170000|2022-03-02 00:16:10|14057.6|14055.6|14057.3|14055.3|14057.8|14055.8|14054.9|14052.9|37
1646180180000|2022-03-02 00:16:20|14057.6|14055.6|14062.6|14060.6|14062.7|14060.7|14057.6|14055.6|80
1646180190000|2022-03-02 00:16:30|14062.7|14060.7|14060.2|14058.2|14063.2|14061.2|14059.8|14057.8|28
1646180200000|2022-03-02 00:16:40|14060.1|14058.1|14061.6|14059.6|14061.8|14059.8|14059.6|14057.6|18
1646180210000|2022-03-02 00:16:50|14061.4|14059.4|14060.9|14058.9|14062.8|14060.8|14059.9|14057.9|15
1646180220000|2022-03-02 00:17:00|14060.8|14058.8|14059.6|14057.6|14061.2|14059.2|14059.1|14057.1|15
1646180230000|2022-03-02 00:17:10|14059.7|14057.7|14058.9|14056.9|14060.7|14058.7|14058.2|14056.2|9
1646180240000|2022-03-02 00:17:20|14058.8|14056.8|14060.7|14058.7|14060.7|14058.7|14058.4|14056.4|6
1646180250000|2022-03-02 00:17:30|14060.9|14058.9|14062.7|14060.7|14062.8|14060.8|14060.6|14058.6|48
1646180260000|2022-03-02 00:17:40|14063.4|14061.4|14065.2|14063.2|14065.7|14063.7|14062.4|14060.4|35
1646180270000|2022-03-02 00:17:50|14065.1|14063.1|14068.1|14066.1|14068.1|14066.1|14064.1|14062.1|43
1646180280000|2022-03-02 00:18:00|14068.2|14066.2|14067.4|14065.4|14070.2|14068.2|14066.2|14064.2|56
1646180290000|2022-03-02 00:18:10|14067.6|14065.6|14069.1|14067.1|14069.3|14067.3|14066.2|14064.2|20
1646180300000|2022-03-02 00:18:20|14068.9|14066.9|14069.3|14067.3|14069.6|14067.6|14067.9|14065.9|17
1646180310000|2022-03-02 00:18:30|14069.7|14067.7|14072.8|14070.8|14074.2|14072.2|14068.7|14066.7|111
1646180320000|2022-03-02 00:18:40|14072.7|14070.7|14071.6|14069.6|14072.9|14070.9|14068.7|14066.7|54
1646180330000|2022-03-02 00:18:50|14071.7|14069.7|14068.4|14066.4|14071.7|14069.7|14067.6|14065.6|19
1646180340000|2022-03-02 00:19:00|14068.1|14066.1|14069.3|14067.3|14070.7|14068.7|14067.9|14065.9|32
1646180350000|2022-03-02 00:19:10|14068.9|14066.9|14070.3|14068.3|14070.3|14068.3|14068.4|14066.4|2
1646180360000|2022-03-02 00:19:20|14070.2|14068.2|14069.4|14067.4|14070.8|14068.8|14069.4|14067.4|6
1646180370000|2022-03-02 00:19:30|14069.7|14067.7|14067.9|14065.9|14069.7|14067.7|14067.9|14065.9|16
1646180380000|2022-03-02 00:19:40|14067.8|14065.8|14068.3|14066.3|14068.7|14066.7|14066.2|14064.2|24
1646180390000|2022-03-02 00:19:50|14069.4|14067.4|14069.6|14067.6|14070.2|14068.2|14068.4|14066.4|9
1646180400000|2022-03-02 00:20:00|14069.2|14067.2|14068.9|14066.9|14069.6|14067.6|14068.3|14066.3|4
1646180410000|2022-03-02 00:20:10|14068.8|14066.8|14067.7|14065.7|14068.8|14066.8|14067.2|14065.2|15
1646180420000|2022-03-02 00:20:20|14068.3|14066.3|14068.8|14066.8|14069.9|14067.9|14068.3|14066.3|14
1646180430000|2022-03-02 00:20:30|14068.7|14066.7|14069.6|14067.6|14071.1|14069.1|14068.7|14066.7|15
1646180440000|2022-03-02 00:20:40|14069.4|14067.4|14069.3|14067.3|14069.6|14067.6|14067.3|14065.3|7
1646180450000|2022-03-02 00:20:50|14069.6|14067.6|14069.6|14067.6|14070.6|14068.6|14069.1|14067.1|8
1646180460000|2022-03-02 00:21:00|14069.4|14067.4|14064.9|14062.9|14069.6|14067.6|14062.9|14060.9|36
1646180470000|2022-03-02 00:21:10|14064.8|14062.8|14064.9|14062.9|14066.8|14064.8|14064.6|14062.6|8
1646180480000|2022-03-02 00:21:20|14065.1|14063.1|14065.9|14063.9|14066.8|14064.8|14065.1|14063.1|6
1646180490000|2022-03-02 00:21:30|14066.1|14064.1|14065.3|14063.3|14066.1|14064.1|14064.3|14062.3|45
1646180500000|2022-03-02 00:21:40|14065.2|14063.2|14065.8|14063.8|14067.2|14065.2|14065.1|14063.1|17
1646180510000|2022-03-02 00:21:50|14065.6|14063.6|14064.9|14062.9|14066.2|14064.2|14064.8|14062.8|8
1646180520000|2022-03-02 00:22:00|14064.8|14062.8|14063.4|14061.4|14064.8|14062.8|14063.4|14061.4|9
1646180530000|2022-03-02 00:22:10|14063.3|14061.3|14065.9|14063.9|14065.9|14063.9|14062.8|14060.8|27
1646180540000|2022-03-02 00:22:20|14065.8|14063.8|14066.1|14064.1|14068.1|14066.1|14065.7|14063.7|10
1646180550000|2022-03-02 00:22:30|14065.8|14063.8|14063.3|14061.3|14065.8|14063.8|14062.9|14060.9|0
1646180560000|2022-03-02 00:22:40|14063.4|14061.4|14064.3|14062.3|14064.9|14062.9|14063.4|14061.4|1
1646180570000|2022-03-02 00:22:50|14064.4|14062.4|14064.3|14062.3|14065.1|14063.1|14063.8|14061.8|8
1646180580000|2022-03-02 00:23:00|14063.6|14061.6|14065.9|14063.9|14066.4|14064.4|14063.3|14061.3|5
1646180590000|2022-03-02 00:23:10|14066.1|14064.1|14063.8|14061.8|14066.1|14064.1|14063.7|14061.7|2
1646180600000|2022-03-02 00:23:20|14063.7|14061.7|14060.9|14058.9|14063.7|14061.7|14060.8|14058.8|6
1646180610000|2022-03-02 00:23:30|14061.1|14059.1|14062.9|14060.9|14063.6|14061.6|14061.1|14059.1|2
1646180620000|2022-03-02 00:23:40|14062.8|14060.8|14063.7|14061.7|14064.3|14062.3|14062.7|14060.7|2
1646180630000|2022-03-02 00:23:50|14063.8|14061.8|14065.6|14063.6|14065.6|14063.6|14063.2|14061.2|4
1646180640000|2022-03-02 00:24:00|14066.1|14064.1|14064.9|14062.9|14066.3|14064.3|14064.6|14062.6|5
1646180650000|2022-03-02 00:24:10|14064.8|14062.8|14066.6|14064.6|14067.2|14065.2|14064.8|14062.8|4
1646180660000|2022-03-02 00:24:20|14066.4|14064.4|14065.3|14063.3|14067.4|14065.4|14065.3|14063.3|5
1646180670000|2022-03-02 00:24:30|14065.4|14063.4|14064.6|14062.6|14065.8|14063.8|14063.1|14061.1|4
1646180680000|2022-03-02 00:24:40|14064.4|14062.4|14063.6|14061.6|14064.7|14062.7|14063.6|14061.6|2
1646180690000|2022-03-02 00:24:50|14063.4|14061.4|14066.4|14064.4|14066.4|14064.4|14063.4|14061.4|6
1646180700000|2022-03-02 00:25:00|14066.9|14064.9|14067.9|14065.9|14068.4|14066.4|14066.7|14064.7|12
1646180710000|2022-03-02 00:25:10|14068.3|14066.3|14067.6|14065.6|14068.8|14066.8|14067.3|14065.3|11
1646180720000|2022-03-02 00:25:20|14067.8|14065.8|14067.2|14065.2|14068.2|14066.2|14066.4|14064.4|6
1646180730000|2022-03-02 00:25:30|14067.1|14065.1|14064.1|14062.1|14067.1|14065.1|14063.7|14061.7|11
1646180740000|2022-03-02 00:25:40|14064.2|14062.2|14065.7|14063.7|14065.9|14063.9|14064.2|14062.2|9
1646180750000|2022-03-02 00:25:50|14066.1|14064.1|14068.9|14066.9|14069.6|14067.6|14065.8|14063.8|11
1646180760000|2022-03-02 00:26:00|14069.3|14067.3|14065.2|14063.2|14069.3|14067.3|14065.2|14063.2|8
1646180770000|2022-03-02 00:26:10|14065.7|14063.7|14063.7|14061.7|14065.7|14063.7|14063.7|14061.7|8
1646180780000|2022-03-02 00:26:20|14063.8|14061.8|14064.2|14062.2|14065.1|14063.1|14063.8|14061.8|2
1646180790000|2022-03-02 00:26:30|14064.1|14062.1|14061.9|14059.9|14064.1|14062.1|14061.9|14059.9|13
1646180800000|2022-03-02 00:26:40|14062.1|14060.1|14061.1|14059.1|14062.6|14060.6|14060.9|14058.9|17
1646180810000|2022-03-02 00:26:50|14060.6|14058.6|14060.2|14058.2|14060.9|14058.9|14060.2|14058.2|7
1646180820000|2022-03-02 00:27:00|14060.3|14058.3|14060.2|14058.2|14061.1|14059.1|14060.2|14058.2|8
1646180830000|2022-03-02 00:27:10|14060.3|14058.3|14061.4|14059.4|14061.6|14059.6|14060.2|14058.2|16
1646180840000|2022-03-02 00:27:20|14060.7|14058.7|14060.8|14058.8|14060.9|14058.9|14060.7|14058.7|2
1646180850000|2022-03-02 00:27:30|14060.4|14058.4|14060.3|14058.3|14060.8|14058.8|14059.8|14057.8|8
1646180860000|2022-03-02 00:27:40|14060.4|14058.4|14064.6|14062.6|14064.9|14062.9|14060.4|14058.4|15
1646180870000|2022-03-02 00:27:50|14064.7|14062.7|14063.4|14061.4|14065.1|14063.1|14063.4|14061.4|4
1646180880000|2022-03-02 00:28:00|14063.3|14061.3|14061.3|14059.3|14063.6|14061.6|14061.3|14059.3|15
1646180890000|2022-03-02 00:28:10|14061.7|14059.7|14062.3|14060.3|14063.2|14061.2|14061.3|14059.3|9
1646180900000|2022-03-02 00:28:20|14062.4|14060.4|14063.4|14061.4|14063.6|14061.6|14062.3|14060.3|3
1646180910000|2022-03-02 00:28:30|14063.3|14061.3|14065.2|14063.2|14065.2|14063.2|14062.4|14060.4|4
1646180920000|2022-03-02 00:28:40|14065.1|14063.1|14063.9|14061.9|14065.8|14063.8|14062.6|14060.6|12
1646180930000|2022-03-02 00:28:50|14063.6|14061.6|14063.3|14061.3|14064.2|14062.2|14062.9|14060.9|2
1646180940000|2022-03-02 00:29:00|14062.3|14060.3|14064.9|14062.9|14065.6|14063.6|14062.3|14060.3|17
1646180950000|2022-03-02 00:29:10|14065.1|14063.1|14065.6|14063.6|14065.6|14063.6|14064.2|14062.2|4
1646180960000|2022-03-02 00:29:20|14065.4|14063.4|14063.2|14061.2|14065.6|14063.6|14063.2|14061.2|6
1646180970000|2022-03-02 00:29:30|14063.1|14061.1|14060.1|14058.1|14063.1|14061.1|14059.1|14057.1|23
1646180980000|2022-03-02 00:29:40|14060.7|14058.7|14061.2|14059.2|14061.3|14059.3|14060.1|14058.1|12
1646180990000|2022-03-02 00:29:50|14061.3|14059.3|14060.8|14058.8|14061.3|14059.3|14060.7|14058.7|2
1646181000000|2022-03-02 00:30:00|14059.9|14057.9|14056.6|14054.6|14060.2|14058.2|14056.4|14054.4|43
1646181010000|2022-03-02 00:30:10|14056.5|14054.5|14055.6|14053.6|14056.9|14054.9|14055.6|14053.6|9
1646181020000|2022-03-02 00:30:20|14055.7|14053.7|14054.6|14052.6|14055.9|14053.9|14054.5|14052.5|27
1646181030000|2022-03-02 00:30:30|14054.5|14052.5|14053.5|14051.5|14055.2|14053.2|14052.7|14050.7|30
1646181040000|2022-03-02 00:30:40|14053.4|14051.4|14054.1|14052.1|14054.1|14052.1|14052.5|14050.5|18
1646181050000|2022-03-02 00:30:50|14053.2|14051.2|14054.9|14052.9|14054.9|14052.9|14053.2|14051.2|6
1646181060000|2022-03-02 00:31:00|14055|14053|14061.6|14059.6|14062.5|14060.5|14055|14053|20
1646181070000|2022-03-02 00:31:10|14060.7|14058.7|14060|14058|14061.1|14059.1|14060|14058|7
1646181080000|2022-03-02 00:31:20|14059.9|14057.9|14059.9|14057.9|14062.1|14060.1|14059|14057|14
1646181090000|2022-03-02 00:31:30|14059.7|14057.7|14059.9|14057.9|14060.5|14058.5|14058.1|14056.1|8
1646181100000|2022-03-02 00:31:40|14059.7|14057.7|14059|14057|14059.9|14057.9|14058|14056|6
1646181110000|2022-03-02 00:31:50|14058.6|14056.6|14058.7|14056.7|14059.7|14057.7|14058.6|14056.6|11
1646181120000|2022-03-02 00:32:00|14058.9|14056.9|14058.9|14056.9|14059|14057|14058.4|14056.4|0
1646181130000|2022-03-02 00:32:10|14057.6|14055.6|14059.9|14057.9|14060.1|14058.1|14057.6|14055.6|8
1646181140000|2022-03-02 00:32:20|14060|14058|14058.6|14056.6|14060|14058|14058.2|14056.2|3
1646181150000|2022-03-02 00:32:30|14058.5|14056.5|14058.5|14056.5|14058.6|14056.6|14057.9|14055.9|3
1646181160000|2022-03-02 00:32:40|14058.6|14056.6|14060.4|14058.4|14060.5|14058.5|14058.5|14056.5|4
1646181170000|2022-03-02 00:32:50|14060.7|14058.7|14062.1|14060.1|14062.4|14060.4|14060.7|14058.7|15
1646181180000|2022-03-02 00:33:00|14063|14061|14062.2|14060.2|14063.2|14061.2|14061.7|14059.7|10
1646181190000|2022-03-02 00:33:10|14062.1|14060.1|14061.1|14059.1|14062.5|14060.5|14060|14058|7
1646181200000|2022-03-02 00:33:20|14060.9|14058.9|14059.4|14057.4|14060.9|14058.9|14059.2|14057.2|4
1646181210000|2022-03-02 00:33:30|14059.6|14057.6|14061.5|14059.5|14061.5|14059.5|14059.4|14057.4|2
1646181220000|2022-03-02 00:33:40|14060.7|14058.7|14059.5|14057.5|14060.7|14058.7|14059.5|14057.5|5
1646181230000|2022-03-02 00:33:50|14059.6|14057.6|14058|14056|14059.6|14057.6|14057.5|14055.5|31
1646181240000|2022-03-02 00:34:00|14058.1|14056.1|14049.9|14047.9|14058.1|14056.1|14049.9|14047.9|69
1646181250000|2022-03-02 00:34:10|14049.7|14047.7|14046.1|14044.1|14049.7|14047.7|14044.1|14042.1|99
1646181260000|2022-03-02 00:34:20|14046|14044|14047.6|14045.6|14048.2|14046.2|14045.6|14043.6|19
1646181270000|2022-03-02 00:34:30|14047.9|14045.9|14048.6|14046.6|14049.9|14047.9|14047.5|14045.5|29
1646181280000|2022-03-02 00:34:40|14048.1|14046.1|14044.2|14042.2|14048.9|14046.9|14043.5|14041.5|31
1646181290000|2022-03-02 00:34:50|14044.9|14042.9|14047|14045|14047.7|14045.7|14044.9|14042.9|11
1646181300000|2022-03-02 00:35:00|14046.9|14044.9|14046.7|14044.7|14047.4|14045.4|14045.7|14043.7|17
1646181310000|2022-03-02 00:35:10|14046.9|14044.9|14045.1|14043.1|14047.6|14045.6|14044.2|14042.2|15
1646181320000|2022-03-02 00:35:20|14045|14043|14044.7|14042.7|14046.5|14044.5|14044.7|14042.7|10
1646181330000|2022-03-02 00:35:30|14044.6|14042.6|14044.5|14042.5|14045.5|14043.5|14043.7|14041.7|11
1646181340000|2022-03-02 00:35:40|14045.5|14043.5|14043.1|14041.1|14046|14044|14043.1|14041.1|15
1646181350000|2022-03-02 00:35:50|14043|14041|14043.4|14041.4|14044|14042|14043|14041|8
1646181360000|2022-03-02 00:36:00|14044.2|14042.2|14044|14042|14044.6|14042.6|14043.4|14041.4|28
1646181370000|2022-03-02 00:36:10|14043.4|14041.4|14043.5|14041.5|14044.7|14042.7|14043|14041|7
1646181380000|2022-03-02 00:36:20|14043.4|14041.4|14044.4|14042.4|14044.4|14042.4|14042.9|14040.9|14
1646181390000|2022-03-02 00:36:30|14044.2|14042.2|14045.7|14043.7|14046.1|14044.1|14044.1|14042.1|8
1646181400000|2022-03-02 00:36:40|14045.6|14043.6|14048.5|14046.5|14048.5|14046.5|14044.2|14042.2|29
1646181410000|2022-03-02 00:36:50|14048.6|14046.6|14049.4|14047.4|14050.5|14048.5|14047.7|14045.7|12
1646181420000|2022-03-02 00:37:00|14049.5|14047.5|14050.2|14048.2|14050.5|14048.5|14048.5|14046.5|6
1646181430000|2022-03-02 00:37:10|14050.4|14048.4|14047.9|14045.9|14050.4|14048.4|14047.7|14045.7|7
1646181440000|2022-03-02 00:37:20|14048|14046|14047.7|14045.7|14048.9|14046.9|14045.7|14043.7|15
1646181450000|2022-03-02 00:37:30|14047.2|14045.2|14044.9|14042.9|14047.2|14045.2|14044.6|14042.6|8
1646181460000|2022-03-02 00:37:40|14044.7|14042.7|14045.9|14043.9|14046.1|14044.1|14044.5|14042.5|5
1646181470000|2022-03-02 00:37:50|14045.7|14043.7|14045.1|14043.1|14047.7|14045.7|14045|14043|10
1646181480000|2022-03-02 00:38:00|14045.4|14043.4|14045.5|14043.5|14046.1|14044.1|14045|14043|4
1646181490000|2022-03-02 00:38:10|14045.6|14043.6|14044.5|14042.5|14046.7|14044.7|14044.5|14042.5|6
1646181500000|2022-03-02 00:38:20|14044.4|14042.4|14042.2|14040.2|14044.7|14042.7|14040.6|14038.6|43
1646181510000|2022-03-02 00:38:30|14041.7|14039.7|14041.2|14039.2|14042.7|14040.7|14040.5|14038.5|35
1646181520000|2022-03-02 00:38:40|14040.9|14038.9|14042.9|14040.9|14043.2|14041.2|14038.6|14036.6|29
1646181530000|2022-03-02 00:38:50|14042.7|14040.7|14041.2|14039.2|14042.9|14040.9|14040.9|14038.9|11
1646181540000|2022-03-02 00:39:00|14041.7|14039.7|14039.1|14037.1|14042|14040|14039.1|14037.1|33
1646181550000|2022-03-02 00:39:10|14039.2|14037.2|14040|14038|14040.1|14038.1|14038.7|14036.7|4
1646181560000|2022-03-02 00:39:20|14040.5|14038.5|14039.2|14037.2|14040.5|14038.5|14038.2|14036.2|17
1646181570000|2022-03-02 00:39:30|14039|14037|14039.7|14037.7|14040.2|14038.2|14038.5|14036.5|10
1646181580000|2022-03-02 00:39:40|14039.6|14037.6|14039.9|14037.9|14040.2|14038.2|14039.2|14037.2|5
1646181590000|2022-03-02 00:39:50|14040|14038|14042.2|14040.2|14042.2|14040.2|14040|14038|4
1646181600000|2022-03-02 00:40:00|14042.1|14040.1|14040.7|14038.7|14042.2|14040.2|14040.4|14038.4|15
1646181610000|2022-03-02 00:40:10|14040.6|14038.6|14039.9|14037.9|14041.9|14039.9|14039.9|14037.9|4
1646181620000|2022-03-02 00:40:20|14039.7|14037.7|14039.6|14037.6|14040|14038|14037.7|14035.7|11
1646181630000|2022-03-02 00:40:30|14040|14038|14041|14039|14041.5|14039.5|14039.6|14037.6|6
1646181640000|2022-03-02 00:40:40|14040.9|14038.9|14046|14044|14046|14044|14040.7|14038.7|21
1646181650000|2022-03-02 00:40:50|14045.9|14043.9|14043.5|14041.5|14045.9|14043.9|14043.2|14041.2|12
1646181660000|2022-03-02 00:41:00|14043.6|14041.6|14045.2|14043.2|14045.2|14043.2|14043.6|14041.6|7
1646181670000|2022-03-02 00:41:10|14045.4|14043.4|14045.5|14043.5|14046.9|14044.9|14045.1|14043.1|16
1646181680000|2022-03-02 00:41:20|14045.4|14043.4|14043.5|14041.5|14045.4|14043.4|14042.1|14040.1|12
1646181690000|2022-03-02 00:41:30|14043.2|14041.2|14043.4|14041.4|14043.4|14041.4|14042.4|14040.4|4
1646181700000|2022-03-02 00:41:40|14043.7|14041.7|14044|14042|14044.5|14042.5|14043.4|14041.4|11
1646181710000|2022-03-02 00:41:50|14043.5|14041.5|14043.4|14041.4|14043.5|14041.5|14042.2|14040.2|51
1646181720000|2022-03-02 00:42:00|14043.2|14041.2|14044.2|14042.2|14045.1|14043.1|14043.2|14041.2|19
1646181730000|2022-03-02 00:42:10|14044.7|14042.7|14044.6|14042.6|14045.7|14043.7|14044|14042|78
1646181740000|2022-03-02 00:42:20|14044.7|14042.7|14047.4|14045.4|14047.4|14045.4|14044.6|14042.6|2
1646181750000|2022-03-02 00:42:30|14046.7|14044.7|14050.5|14048.5|14050.5|14048.5|14045.4|14043.4|42
1646181760000|2022-03-02 00:42:40|14050.4|14048.4|14049.6|14047.6|14050.6|14048.6|14049|14047|4
1646181770000|2022-03-02 00:42:50|14049.7|14047.7|14051.1|14049.1|14051.6|14049.6|14049.7|14047.7|13
1646181780000|2022-03-02 00:43:00|14051.2|14049.2|14049|14047|14051.2|14049.2|14049|14047|1
1646181790000|2022-03-02 00:43:10|14049.1|14047.1|14047.7|14045.7|14050.5|14048.5|14047.6|14045.6|8
1646181800000|2022-03-02 00:43:20|14048.2|14046.2|14048.2|14046.2|14050.1|14048.1|14048.2|14046.2|57
1646181810000|2022-03-02 00:43:30|14048.1|14046.1|14049.2|14047.2|14049.2|14047.2|14047.4|14045.4|18
1646181820000|2022-03-02 00:43:40|14048.7|14046.7|14048|14046|14050.4|14048.4|14047.5|14045.5|67
1646181830000|2022-03-02 00:43:50|14048.2|14046.2|14048|14046|14048.2|14046.2|14047|14045|5
1646181840000|2022-03-02 00:44:00|14048.1|14046.1|14048.7|14046.7|14048.7|14046.7|14047.7|14045.7|0
1646181850000|2022-03-02 00:44:10|14048.9|14046.9|14047.7|14045.7|14048.9|14046.9|14047.5|14045.5|3
1646181860000|2022-03-02 00:44:20|14047.9|14045.9|14046.7|14044.7|14047.9|14045.9|14046.7|14044.7|2
1646181870000|2022-03-02 00:44:30|14046.9|14044.9|14046.6|14044.6|14047.5|14045.5|14046.4|14044.4|3
1646181880000|2022-03-02 00:44:40|14046.5|14044.5|14047.2|14045.2|14047.4|14045.4|14046.2|14044.2|7
1646181890000|2022-03-02 00:44:50|14047|14045|14046.9|14044.9|14048|14046|14046.9|14044.9|4
1646181900000|2022-03-02 00:45:00|14047.1|14045.1|14047.5|14045.5|14048.2|14046.2|14046.7|14044.7|35
1646181910000|2022-03-02 00:45:10|14047.6|14045.6|14048.5|14046.5|14049.9|14047.9|14047.6|14045.6|56
1646181920000|2022-03-02 00:45:20|14048|14046|14049|14047|14051|14049|14048|14046|12
1646181930000|2022-03-02 00:45:30|14049.1|14047.1|14047.2|14045.2|14049.2|14047.2|14047.1|14045.1|17
1646181940000|2022-03-02 00:45:40|14046.4|14044.4|14046.7|14044.7|14047.4|14045.4|14046.2|14044.2|21
1646181950000|2022-03-02 00:45:50|14046.5|14044.5|14051.2|14049.2|14051.5|14049.5|14046|14044|85
1646181960000|2022-03-02 00:46:00|14051.4|14049.4|14053.4|14051.4|14055|14053|14051.4|14049.4|30
1646181970000|2022-03-02 00:46:10|14053.5|14051.5|14054.2|14052.2|14054.7|14052.7|14053.2|14051.2|18
1646181980000|2022-03-02 00:46:20|14054.4|14052.4|14055.5|14053.5|14055.5|14053.5|14054.2|14052.2|16
1646181990000|2022-03-02 00:46:30|14054.9|14052.9|14057.6|14055.6|14058.1|14056.1|14054.9|14052.9|27
1646182000000|2022-03-02 00:46:40|14057.7|14055.7|14061.2|14059.2|14061.2|14059.2|14057.1|14055.1|17
1646182010000|2022-03-02 00:46:50|14060.4|14058.4|14056.2|14054.2|14060.6|14058.6|14056.2|14054.2|25
1646182020000|2022-03-02 00:47:00|14056.6|14054.6|14055.6|14053.6|14056.7|14054.7|14055.1|14053.1|11
1646182030000|2022-03-02 00:47:10|14055.5|14053.5|14056.4|14054.4|14056.5|14054.5|14054.9|14052.9|50
1646182040000|2022-03-02 00:47:20|14056.5|14054.5|14058.4|14056.4|14060.2|14058.2|14056.5|14054.5|25
1646182050000|2022-03-02 00:47:30|14058.6|14056.6|14058.2|14056.2|14060.6|14058.6|14058.1|14056.1|70
1646182060000|2022-03-02 00:47:40|14058.6|14056.6|14058.2|14056.2|14059.5|14057.5|14058.1|14056.1|9
1646182070000|2022-03-02 00:47:50|14058.5|14056.5|14058|14056|14058.6|14056.6|14058|14056|4
1646182080000|2022-03-02 00:48:00|14055.6|14053.6|14055.5|14053.5|14056.4|14054.4|14055.4|14053.4|10
1646182090000|2022-03-02 00:48:10|14054.6|14052.6|14054.9|14052.9|14055.4|14053.4|14053.9|14051.9|28
1646182100000|2022-03-02 00:48:20|14054.7|14052.7|14054.1|14052.1|14055|14053|14052.4|14050.4|16
1646182110000|2022-03-02 00:48:30|14054|14052|14053.6|14051.6|14054|14052|14052.4|14050.4|2
1646182120000|2022-03-02 00:48:40|14053.7|14051.7|14053.5|14051.5|14054.2|14052.2|14053.5|14051.5|3
1646182130000|2022-03-02 00:48:50|14053|14051|14052.6|14050.6|14054|14052|14052.2|14050.2|6
1646182140000|2022-03-02 00:49:00|14052.7|14050.7|14049.7|14047.7|14052.9|14050.9|14049.2|14047.2|14
1646182150000|2022-03-02 00:49:10|14049.5|14047.5|14052.1|14050.1|14052.1|14050.1|14049.4|14047.4|6
1646182160000|2022-03-02 00:49:20|14052|14050|14051.9|14049.9|14052.2|14050.2|14051.1|14049.1|2
1646182170000|2022-03-02 00:49:30|14052|14050|14051.7|14049.7|14052|14050|14051.5|14049.5|2
1646182180000|2022-03-02 00:49:40|14051.6|14049.6|14049.6|14047.6|14051.6|14049.6|14049.6|14047.6|5
1646182190000|2022-03-02 00:49:50|14049.9|14047.9|14048.5|14046.5|14049.9|14047.9|14048.5|14046.5|4
1646182200000|2022-03-02 00:50:00|14048.4|14046.4|14049.7|14047.7|14051.5|14049.5|14048.4|14046.4|9
1646182210000|2022-03-02 00:50:10|14049.6|14047.6|14049.6|14047.6|14050|14048|14049.4|14047.4|0
1646182220000|2022-03-02 00:50:20|14049.2|14047.2|14050.5|14048.5|14050.7|14048.7|14049.2|14047.2|3
1646182230000|2022-03-02 00:50:30|14050.7|14048.7|14050|14048|14050.7|14048.7|14049.9|14047.9|3
1646182240000|2022-03-02 00:50:40|14050.7|14048.7|14049.5|14047.5|14050.7|14048.7|14049|14047|1
1646182250000|2022-03-02 00:50:50|14049.7|14047.7|14051.7|14049.7|14051.7|14049.7|14049.6|14047.6|7
1646182260000|2022-03-02 00:51:00|14051.9|14049.9|14054.7|14052.7|14054.7|14052.7|14051.9|14049.9|12
1646182270000|2022-03-02 00:51:10|14054.5|14052.5|14054.5|14052.5|14055.5|14053.5|14053.9|14051.9|11
1646182280000|2022-03-02 00:51:20|14055.9|14053.9|14055.9|14053.9|14056.7|14054.7|14055.4|14053.4|11
1646182290000|2022-03-02 00:51:30|14055.7|14053.7|14054.5|14052.5|14055.7|14053.7|14054.2|14052.2|5
1646182300000|2022-03-02 00:51:40|14054.4|14052.4|14048.9|14046.9|14054.4|14052.4|14048.9|14046.9|13
1646182310000|2022-03-02 00:51:50|14048.2|14046.2|14046.6|14044.6|14048.7|14046.7|14046.6|14044.6|24
1646182320000|2022-03-02 00:52:00|14046.4|14044.4|14046.6|14044.6|14047.9|14045.9|14046.1|14044.1|12
1646182330000|2022-03-02 00:52:10|14046.5|14044.5|14045.6|14043.6|14046.7|14044.7|14045.1|14043.1|7
1646182340000|2022-03-02 00:52:20|14045.5|14043.5|14045.7|14043.7|14045.9|14043.9|14045.1|14043.1|6
1646182350000|2022-03-02 00:52:30|14045.6|14043.6|14045.5|14043.5|14046.1|14044.1|14045.2|14043.2|8
1646182360000|2022-03-02 00:52:40|14044.4|14042.4|14044.5|14042.5|14044.7|14042.7|14044|14042|9
1646182370000|2022-03-02 00:52:50|14044.7|14042.7|14045.4|14043.4|14045.5|14043.5|14044.2|14042.2|7
1646182380000|2022-03-02 00:53:00|14045.5|14043.5|14050|14048|14050.4|14048.4|14045.5|14043.5|8
1646182390000|2022-03-02 00:53:10|14050.2|14048.2|14049.7|14047.7|14051.6|14049.6|14049.7|14047.7|6
1646182400000|2022-03-02 00:53:20|14049.6|14047.6|14048.2|14046.2|14049.6|14047.6|14048.1|14046.1|2
1646182410000|2022-03-02 00:53:30|14048.1|14046.1|14051.2|14049.2|14051.2|14049.2|14048.1|14046.1|5
1646182420000|2022-03-02 00:53:40|14051.1|14049.1|14050.4|14048.4|14051.1|14049.1|14049.7|14047.7|3
1646182430000|2022-03-02 00:53:50|14050.5|14048.5|14050|14048|14050.9|14048.9|14050|14048|1
1646182440000|2022-03-02 00:54:00|14049.4|14047.4|14052.7|14050.7|14052.7|14050.7|14048.5|14046.5|12
1646182450000|2022-03-02 00:54:10|14052.5|14050.5|14056|14054|14056.4|14054.4|14052.5|14050.5|33
1646182460000|2022-03-02 00:54:20|14055.4|14053.4|14056.2|14054.2|14056.2|14054.2|14053.7|14051.7|18
1646182470000|2022-03-02 00:54:30|14056.1|14054.1|14057.5|14055.5|14058.9|14056.9|14056.1|14054.1|19
1646182480000|2022-03-02 00:54:40|14056.9|14054.9|14056|14054|14057.6|14055.6|14055.2|14053.2|6
1646182490000|2022-03-02 00:54:50|14055.9|14053.9|14054.2|14052.2|14055.9|14053.9|14054.2|14052.2|9
1646182500000|2022-03-02 00:55:00|14055|14053|14057.1|14055.1|14057.6|14055.6|14054.5|14052.5|27
1646182510000|2022-03-02 00:55:10|14057.2|14055.2|14057|14055|14058.5|14056.5|14057|14055|22
1646182520000|2022-03-02 00:55:20|14056.9|14054.9|14053.2|14051.2|14056.9|14054.9|14053.2|14051.2|10
1646182530000|2022-03-02 00:55:30|14053.1|14051.1|14053.9|14051.9|14053.9|14051.9|14052.9|14050.9|5
1646182540000|2022-03-02 00:55:40|14053.7|14051.7|14056.2|14054.2|14056.2|14054.2|14053.4|14051.4|5
1646182550000|2022-03-02 00:55:50|14056.1|14054.1|14054.4|14052.4|14056.2|14054.2|14054.1|14052.1|1
1646182560000|2022-03-02 00:56:00|14054.2|14052.2|14054.1|14052.1|14054.4|14052.4|14053.5|14051.5|2
1646182570000|2022-03-02 00:56:10|14054.5|14052.5|14054.5|14052.5|14055.7|14053.7|14054|14052|6
1646182580000|2022-03-02 00:56:20|14054.4|14052.4|14053.5|14051.5|14055.2|14053.2|14053.5|14051.5|13
1646182590000|2022-03-02 00:56:30|14053|14051|14052.7|14050.7|14054|14052|14052.1|14050.1|13
1646182600000|2022-03-02 00:56:40|14053.6|14051.6|14053.2|14051.2|14053.6|14051.6|14053.1|14051.1|2
1646182610000|2022-03-02 00:56:50|14053.5|14051.5|14055.2|14053.2|14055.5|14053.5|14053.5|14051.5|3
1646182620000|2022-03-02 00:57:00|14055.1|14053.1|14055.2|14053.2|14055.6|14053.6|14054|14052|4
1646182630000|2022-03-02 00:57:10|14055.1|14053.1|14053.4|14051.4|14055.1|14053.1|14053.4|14051.4|3
1646182640000|2022-03-02 00:57:20|14053.5|14051.5|14055.1|14053.1|14057.2|14055.2|14053.5|14051.5|11
1646182650000|2022-03-02 00:57:30|14054.7|14052.7|14054.9|14052.9|14055|14053|14054.7|14052.7|0
1646182660000|2022-03-02 00:57:40|14055|14053|14055.2|14053.2|14055.2|14053.2|14054.6|14052.6|2
1646182670000|2022-03-02 00:57:50|14055.5|14053.5|14055.4|14053.4|14055.9|14053.9|14054.6|14052.6|7
1646182680000|2022-03-02 00:58:00|14056.5|14054.5|14056.6|14054.6|14056.7|14054.7|14056.1|14054.1|3
1646182690000|2022-03-02 00:58:10|14056.5|14054.5|14052.6|14050.6|14056.6|14054.6|14052.4|14050.4|13
1646182700000|2022-03-02 00:58:20|14054.7|14052.7|14056|14054|14057.4|14055.4|14054.7|14052.7|8
1646182710000|2022-03-02 00:58:30|14055.9|14053.9|14055|14053|14055.9|14053.9|14054.6|14052.6|3
1646182720000|2022-03-02 00:58:40|14055.2|14053.2|14053.9|14051.9|14056|14054|14053.9|14051.9|3
1646182730000|2022-03-02 00:58:50|14053.7|14051.7|14054.7|14052.7|14055.6|14053.6|14052.9|14050.9|7
1646182740000|2022-03-02 00:59:00|14054.6|14052.6|14054.7|14052.7|14055.1|14053.1|14054.5|14052.5|0
1646182750000|2022-03-02 00:59:10|14055|14053|14054.9|14052.9|14055|14053|14054.6|14052.6|5
1646182760000|2022-03-02 00:59:20|14054.6|14052.6|14055|14053|14055|14053|14053.9|14051.9|5
1646182770000|2022-03-02 00:59:30|14054.9|14052.9|14055.1|14053.1|14055.1|14053.1|14054.7|14052.7|2
1646182780000|2022-03-02 00:59:40|14056.7|14054.7|14056.3|14054.3|14056.8|14054.8|14055.7|14053.7|13
1646182790000|2022-03-02 00:59:50|14056.2|14054.2|14054.2|14052.2|14056.2|14054.2|14053.2|14051.2|30
1646182800000|2022-03-02 01:00:00|14054.3|14052.3|14049.8|14047.8|14057.2|14055.2|14049.6|14047.6|46
1646182810000|2022-03-02 01:00:10|14050.6|14048.6|14050.1|14048.1|14050.7|14048.7|14049.6|14047.6|10
1646182820000|2022-03-02 01:00:20|14050.2|14048.2|14055.8|14053.8|14056.6|14054.6|14050.2|14048.2|13
1646182830000|2022-03-02 01:00:30|14055.7|14053.7|14055.2|14053.2|14055.8|14053.8|14055.2|14053.2|5
1646182840000|2022-03-02 01:00:40|14055.3|14053.3|14055.2|14053.2|14055.8|14053.8|14054.4|14052.4|6
1646182850000|2022-03-02 01:00:50|14054.8|14052.8|14058.2|14056.2|14058.6|14056.6|14054.7|14052.7|20
1646182860000|2022-03-02 01:01:00|14058.3|14056.3|14056.7|14054.7|14058.3|14056.3|14056.1|14054.1|4
1646182870000|2022-03-02 01:01:10|14056.6|14054.6|14055.4|14053.4|14056.6|14054.6|14054.6|14052.6|9
1646182880000|2022-03-02 01:01:20|14054.4|14052.4|14053.3|14051.3|14054.4|14052.4|14050.8|14048.8|18
1646182890000|2022-03-02 01:01:30|14053.4|14051.4|14053.6|14051.6|14057.1|14055.1|14053.4|14051.4|8
1646182900000|2022-03-02 01:01:40|14054.6|14052.6|14055.6|14053.6|14055.6|14053.6|14054.2|14052.2|1
1646182910000|2022-03-02 01:01:50|14055.9|14053.9|14056.2|14054.2|14057.7|14055.7|14055.6|14053.6|18
1646182920000|2022-03-02 01:02:00|14056.3|14054.3|14056.1|14054.1|14057.4|14055.4|14056.1|14054.1|12
1646182930000|2022-03-02 01:02:10|14056.2|14054.2|14058.3|14056.3|14058.8|14056.8|14056.2|14054.2|7
1646182940000|2022-03-02 01:02:20|14059.2|14057.2|14064.7|14062.7|14066.2|14064.2|14059.1|14057.1|67
1646182950000|2022-03-02 01:02:30|14064.8|14062.8|14064.7|14062.7|14065.3|14063.3|14063.8|14061.8|13
1646182960000|2022-03-02 01:02:40|14065.2|14063.2|14064.9|14062.9|14066.2|14064.2|14064.8|14062.8|19
1646182970000|2022-03-02 01:02:50|14064.8|14062.8|14066.4|14064.4|14066.7|14064.7|14064.1|14062.1|22
1646182980000|2022-03-02 01:03:00|14065.8|14063.8|14067.7|14065.7|14069.7|14067.7|14065.6|14063.6|53
1646182990000|2022-03-02 01:03:10|14067.6|14065.6|14064.9|14062.9|14067.6|14065.6|14064.9|14062.9|8
1646183000000|2022-03-02 01:03:20|14064.6|14062.6|14061.8|14059.8|14064.8|14062.8|14061.6|14059.6|17
1646183010000|2022-03-02 01:03:30|14061.9|14059.9|14061.7|14059.7|14062.4|14060.4|14059.3|14057.3|25
1646183020000|2022-03-02 01:03:40|14061.6|14059.6|14058.1|14056.1|14061.7|14059.7|14057.1|14055.1|21
1646183030000|2022-03-02 01:03:50|14057.6|14055.6|14057.1|14055.1|14059.4|14057.4|14056.2|14054.2|25
1646183040000|2022-03-02 01:04:00|14056.9|14054.9|14056.3|14054.3|14056.9|14054.9|14055.7|14053.7|18
1646183050000|2022-03-02 01:04:10|14056.2|14054.2|14055.8|14053.8|14056.2|14054.2|14055.4|14053.4|6
1646183060000|2022-03-02 01:04:20|14055.7|14053.7|14053.2|14051.2|14055.7|14053.7|14052.4|14050.4|40
1646183070000|2022-03-02 01:04:30|14053.3|14051.3|14051.4|14049.4|14054.2|14052.2|14051.3|14049.3|66
1646183080000|2022-03-02 01:04:40|14052.1|14050.1|14051.2|14049.2|14052.1|14050.1|14049.3|14047.3|65
1646183090000|2022-03-02 01:04:50|14051.1|14049.1|14049.6|14047.6|14051.1|14049.1|14049.1|14047.1|19
1646183100000|2022-03-02 01:05:00|14049.7|14047.7|14047.8|14045.8|14050.3|14048.3|14047.6|14045.6|35
1646183110000|2022-03-02 01:05:10|14047.7|14045.7|14049.1|14047.1|14050.6|14048.6|14047.6|14045.6|38
1646183120000|2022-03-02 01:05:20|14048.9|14046.9|14050.7|14048.7|14051.6|14049.6|14047.8|14045.8|48
1646183130000|2022-03-02 01:05:30|14050.9|14048.9|14052.1|14050.1|14052.1|14050.1|14050.8|14048.8|43
1646183140000|2022-03-02 01:05:40|14053.4|14051.4|14034.7|14032.7|14053.9|14051.9|14034.3|14032.3|225
1646183150000|2022-03-02 01:05:50|14034.8|14032.8|14035.6|14033.6|14036.7|14034.7|14034.2|14032.2|26
1646183160000|2022-03-02 01:06:00|14035.7|14033.7|14034.6|14032.6|14037.1|14035.1|14034.2|14032.2|34
1646183170000|2022-03-02 01:06:10|14034.9|14032.9|14035.1|14033.1|14035.6|14033.6|14032.4|14030.4|45
1646183180000|2022-03-02 01:06:20|14035.8|14033.8|14039.6|14037.6|14039.9|14037.9|14035.4|14033.4|16
1646183190000|2022-03-02 01:06:30|14039.4|14037.4|14039.2|14037.2|14040.4|14038.4|14038.6|14036.6|14
1646183200000|2022-03-02 01:06:40|14039.8|14037.8|14040.3|14038.3|14040.9|14038.9|14038.9|14036.9|23
1646183210000|2022-03-02 01:06:50|14040.6|14038.6|14046.4|14044.4|14047.4|14045.4|14040.6|14038.6|43
1646183220000|2022-03-02 01:07:00|14046.6|14044.6|14051.7|14049.7|14051.9|14049.9|14046.3|14044.3|28
1646183230000|2022-03-02 01:07:10|14051.8|14049.8|14056.1|14054.1|14058.2|14056.2|14051.1|14049.1|39
1646183240000|2022-03-02 01:07:20|14055.9|14053.9|14050.7|14048.7|14056.1|14054.1|14050.3|14048.3|28
1646183250000|2022-03-02 01:07:30|14050.8|14048.8|14046.7|14044.7|14051.3|14049.3|14046.7|14044.7|11
1646183260000|2022-03-02 01:07:40|14046.6|14044.6|14048.3|14046.3|14049.2|14047.2|14046.6|14044.6|12
1646183270000|2022-03-02 01:07:50|14048.4|14046.4|14050.9|14048.9|14051.9|14049.9|14048.3|14046.3|8
1646183280000|2022-03-02 01:08:00|14051.1|14049.1|14054.3|14052.3|14054.3|14052.3|14049.9|14047.9|12
1646183290000|2022-03-02 01:08:10|14054.4|14052.4|14051.1|14049.1|14054.8|14052.8|14051.1|14049.1|9
1646183300000|2022-03-02 01:08:20|14050.1|14048.1|14050.9|14048.9|14051.7|14049.7|14049.2|14047.2|23
1646183310000|2022-03-02 01:08:30|14051.2|14049.2|14047.2|14045.2|14051.3|14049.3|14047.2|14045.2|19
1646183320000|2022-03-02 01:08:40|14047.3|14045.3|14051.6|14049.6|14051.7|14049.7|14047.3|14045.3|4
1646183330000|2022-03-02 01:08:50|14051.2|14049.2|14058.7|14056.7|14059.1|14057.1|14051.2|14049.2|48
1646183340000|2022-03-02 01:09:00|14059.1|14057.1|14058.8|14056.8|14063.3|14061.3|14058.8|14056.8|27
1646183350000|2022-03-02 01:09:10|14059.3|14057.3|14054.8|14052.8|14059.3|14057.3|14054.2|14052.2|12
1646183360000|2022-03-02 01:09:20|14054.7|14052.7|14049.9|14047.9|14055.2|14053.2|14049.9|14047.9|23
1646183370000|2022-03-02 01:09:30|14050.1|14048.1|14050.9|14048.9|14050.9|14048.9|14049.2|14047.2|11
1646183380000|2022-03-02 01:09:40|14050.7|14048.7|14043.7|14041.7|14050.9|14048.9|14041.8|14039.8|26
1646183390000|2022-03-02 01:09:50|14043.8|14041.8|14043.9|14041.9|14044.8|14042.8|14041.6|14039.6|18
1646183400000|2022-03-02 01:10:00|14044.8|14042.8|14045.7|14043.7|14049.1|14047.1|14043.7|14041.7|10
1646183410000|2022-03-02 01:10:10|14045.8|14043.8|14040.6|14038.6|14046.7|14044.7|14040.2|14038.2|30
1646183420000|2022-03-02 01:10:20|14041.3|14039.3|14041.6|14039.6|14042.1|14040.1|14038.3|14036.3|22
1646183430000|2022-03-02 01:10:30|14041.7|14039.7|14045.1|14043.1|14045.2|14043.2|14041.7|14039.7|10
1646183440000|2022-03-02 01:10:40|14044.7|14042.7|14043.9|14041.9|14046.4|14044.4|14043.7|14041.7|9
1646183450000|2022-03-02 01:10:50|14044.1|14042.1|14047.9|14045.9|14048.2|14046.2|14044.1|14042.1|10
1646183460000|2022-03-02 01:11:00|14048.1|14046.1|14050.7|14048.7|14050.9|14048.9|14047.8|14045.8|15
1646183470000|2022-03-02 01:11:10|14050.8|14048.8|14049.3|14047.3|14051.1|14049.1|14049.1|14047.1|10
1646183480000|2022-03-02 01:11:20|14049.2|14047.2|14050.9|14048.9|14051.3|14049.3|14049.2|14047.2|10
1646183490000|2022-03-02 01:11:30|14050.7|14048.7|14051.2|14049.2|14051.3|14049.3|14050.1|14048.1|6
1646183500000|2022-03-02 01:11:40|14051.1|14049.1|14052.1|14050.1|14052.3|14050.3|14051.1|14049.1|7
1646183510000|2022-03-02 01:11:50|14052.8|14050.8|14052.9|14050.9|14053.1|14051.1|14052.4|14050.4|16
1646183520000|2022-03-02 01:12:00|14052.3|14050.3|14049.2|14047.2|14052.4|14050.4|14048.9|14046.9|28
1646183530000|2022-03-02 01:12:10|14049.3|14047.3|14046.7|14044.7|14050.3|14048.3|14045.9|14043.9|7
1646183540000|2022-03-02 01:12:20|14046.6|14044.6|14046.4|14044.4|14046.6|14044.6|14044.3|14042.3|7
1646183550000|2022-03-02 01:12:30|14046.3|14044.3|14046.3|14044.3|14046.3|14044.3|14045.1|14043.1|4
1646183560000|2022-03-02 01:12:40|14046.8|14044.8|14050.1|14048.1|14050.1|14048.1|14046.8|14044.8|6
1646183570000|2022-03-02 01:12:50|14051.1|14049.1|14051.8|14049.8|14052.9|14050.9|14050.4|14048.4|9
1646183580000|2022-03-02 01:13:00|14051.4|14049.4|14049.6|14047.6|14051.8|14049.8|14048.8|14046.8|2
1646183590000|2022-03-02 01:13:10|14049.3|14047.3|14049.1|14047.1|14052.9|14050.9|14049.1|14047.1|5
1646183600000|2022-03-02 01:13:20|14049.2|14047.2|14048.2|14046.2|14050.9|14048.9|14048.2|14046.2|3
1646183610000|2022-03-02 01:13:30|14048.1|14046.1|14047.3|14045.3|14048.7|14046.7|14047.1|14045.1|4
1646183620000|2022-03-02 01:13:40|14046.6|14044.6|14049.3|14047.3|14049.6|14047.6|14046.6|14044.6|5
1646183630000|2022-03-02 01:13:50|14049.2|14047.2|14047.1|14045.1|14049.2|14047.2|14046.7|14044.7|4
1646183640000|2022-03-02 01:14:00|14046.9|14044.9|14049.6|14047.6|14049.8|14047.8|14045.4|14043.4|4
1646183650000|2022-03-02 01:14:10|14049.1|14047.1|14047.4|14045.4|14049.6|14047.6|14047.3|14045.3|4
1646183660000|2022-03-02 01:14:20|14047.6|14045.6|14050.8|14048.8|14050.8|14048.8|14046.4|14044.4|1
1646183670000|2022-03-02 01:14:30|14051.1|14049.1|14047.4|14045.4|14051.3|14049.3|14047.4|14045.4|2
1646183680000|2022-03-02 01:14:40|14047.6|14045.6|14047.7|14045.7|14047.7|14045.7|14046.4|14044.4|3
1646183690000|2022-03-02 01:14:50|14047.6|14045.6|14049.2|14047.2|14049.9|14047.9|14047.3|14045.3|10
1646183700000|2022-03-02 01:15:00|14048.3|14046.3|14051.3|14049.3|14051.3|14049.3|14048.1|14046.1|7
1646183710000|2022-03-02 01:15:10|14051.1|14049.1|14053.6|14051.6|14053.8|14051.8|14050.1|14048.1|18
1646183720000|2022-03-02 01:15:20|14052.4|14050.4|14049.9|14047.9|14052.4|14050.4|14049.6|14047.6|11
1646183730000|2022-03-02 01:15:30|14050.1|14048.1|14049.4|14047.4|14051.2|14049.2|14049.3|14047.3|4
1646183740000|2022-03-02 01:15:40|14049.6|14047.6|14048.4|14046.4|14049.6|14047.6|14047.8|14045.8|1
1646183750000|2022-03-02 01:15:50|14048.3|14046.3|14049.9|14047.9|14049.9|14047.9|14048.2|14046.2|14
1646183760000|2022-03-02 01:16:00|14049.8|14047.8|14049.2|14047.2|14051.2|14049.2|14048.6|14046.6|41
1646183770000|2022-03-02 01:16:10|14049.9|14047.9|14051.6|14049.6|14052.1|14050.1|14048.1|14046.1|47
1646183780000|2022-03-02 01:16:20|14051.7|14049.7|14048.4|14046.4|14053.2|14051.2|14048.4|14046.4|10
1646183790000|2022-03-02 01:16:30|14048.7|14046.7|14048.1|14046.1|14049.1|14047.1|14048.1|14046.1|28
1646183800000|2022-03-02 01:16:40|14048.2|14046.2|14051.3|14049.3|14051.8|14049.8|14047.6|14045.6|60
1646183810000|2022-03-02 01:16:50|14050.3|14048.3|14050.3|14048.3|14050.6|14048.6|14048.9|14046.9|7
1646183820000|2022-03-02 01:17:00|14050.9|14048.9|14050.8|14048.8|14051.3|14049.3|14046.6|14044.6|31
1646183830000|2022-03-02 01:17:10|14049.9|14047.9|14050.8|14048.8|14051.3|14049.3|14047.9|14045.9|39
1646183840000|2022-03-02 01:17:20|14050.7|14048.7|14051.8|14049.8|14053.2|14051.2|14050.3|14048.3|5
1646183850000|2022-03-02 01:17:30|14051.7|14049.7|14056.4|14054.4|14056.7|14054.7|14051.4|14049.4|18
1646183860000|2022-03-02 01:17:40|14056.1|14054.1|14055.3|14053.3|14056.2|14054.2|14055.2|14053.2|5
1646183870000|2022-03-02 01:17:50|14056.1|14054.1|14055.7|14053.7|14056.1|14054.1|14055.6|14053.6|1
1646183880000|2022-03-02 01:18:00|14055.6|14053.6|14049.2|14047.2|14056.2|14054.2|14049.1|14047.1|19
1646183890000|2022-03-02 01:18:10|14049.1|14047.1|14047.8|14045.8|14049.8|14047.8|14047.8|14045.8|19
1646183900000|2022-03-02 01:18:20|14047.4|14045.4|14047.8|14045.8|14048.2|14046.2|14046.4|14044.4|18
1646183910000|2022-03-02 01:18:30|14047.7|14045.7|14046.8|14044.8|14047.7|14045.7|14045.8|14043.8|15
1646183920000|2022-03-02 01:18:40|14046.9|14044.9|14044.7|14042.7|14047.4|14045.4|14043.2|14041.2|14
1646183930000|2022-03-02 01:18:50|14044.9|14042.9|14044.2|14042.2|14047.1|14045.1|14043.9|14041.9|15
1646183940000|2022-03-02 01:19:00|14044.1|14042.1|14044.6|14042.6|14045.2|14043.2|14041.6|14039.6|12
1646183950000|2022-03-02 01:19:10|14044.7|14042.7|14044.2|14042.2|14045.6|14043.6|14043.4|14041.4|7
1646183960000|2022-03-02 01:19:20|14044.1|14042.1|14045.2|14043.2|14045.6|14043.6|14043.9|14041.9|3
1646183970000|2022-03-02 01:19:30|14045.3|14043.3|14044.2|14042.2|14045.8|14043.8|14044.2|14042.2|2
1646183980000|2022-03-02 01:19:40|14044.3|14042.3|14046.4|14044.4|14046.8|14044.8|14044.2|14042.2|11
1646183990000|2022-03-02 01:19:50|14046.6|14044.6|14045.6|14043.6|14046.8|14044.8|14045.6|14043.6|1
1646184000000|2022-03-02 01:20:00|14045.4|14043.4|14049.2|14047.2|14050.8|14048.8|14045.4|14043.4|22
1646184010000|2022-03-02 01:20:10|14048.9|14046.9|14048.8|14046.8|14049.3|14047.3|14048.6|14046.6|2
1646184020000|2022-03-02 01:20:20|14048.4|14046.4|14049.3|14047.3|14049.9|14047.9|14048.4|14046.4|6
1646184030000|2022-03-02 01:20:30|14050.1|14048.1|14050.2|14048.2|14050.2|14048.2|14049.6|14047.6|6
1646184040000|2022-03-02 01:20:40|14050.1|14048.1|14048.8|14046.8|14050.1|14048.1|14047.1|14045.1|1
1646184050000|2022-03-02 01:20:50|14048.3|14046.3|14048.1|14046.1|14048.9|14046.9|14048.1|14046.1|0
1646184060000|2022-03-02 01:21:00|14047.9|14045.9|14049.4|14047.4|14049.4|14047.4|14047.9|14045.9|1
1646184070000|2022-03-02 01:21:10|14049.3|14047.3|14050.1|14048.1|14050.3|14048.3|14049.3|14047.3|1
1646184080000|2022-03-02 01:21:20|14050.2|14048.2|14050.2|14048.2|14051.7|14049.7|14050.2|14048.2|8
1646184090000|2022-03-02 01:21:30|14051.1|14049.1|14052.1|14050.1|14052.1|14050.1|14051.1|14049.1|5
1646184100000|2022-03-02 01:21:40|14051.8|14049.8|14050.2|14048.2|14051.8|14049.8|14050.2|14048.2|4
1646184110000|2022-03-02 01:21:50|14050.3|14048.3|14051.1|14049.1|14051.3|14049.3|14050.2|14048.2|1
1646184120000|2022-03-02 01:22:00|14050.8|14048.8|14050.3|14048.3|14050.8|14048.8|14050.3|14048.3|2
1646184130000|2022-03-02 01:22:10|14049.7|14047.7|14052.3|14050.3|14052.4|14050.4|14049.7|14047.7|10
1646184140000|2022-03-02 01:22:20|14052.4|14050.4|14051.4|14049.4|14056.2|14054.2|14050.1|14048.1|38
1646184150000|2022-03-02 01:22:30|14051.2|14049.2|14048.3|14046.3|14051.2|14049.2|14047.9|14045.9|9
1646184160000|2022-03-02 01:22:40|14049.1|14047.1|14046.1|14044.1|14049.6|14047.6|14046.1|14044.1|8
1646184170000|2022-03-02 01:22:50|14045.4|14043.4|14045.8|14043.8|14045.8|14043.8|14044.4|14042.4|4
1646184180000|2022-03-02 01:23:00|14045.9|14043.9|14043.4|14041.4|14046.1|14044.1|14043.4|14041.4|4
1646184190000|2022-03-02 01:23:10|14043.7|14041.7|14045.3|14043.3|14045.3|14043.3|14042.4|14040.4|12
1646184200000|2022-03-02 01:23:20|14044.4|14042.4|14043.7|14041.7|14045.8|14043.8|14043.7|14041.7|9
1646184210000|2022-03-02 01:23:30|14043.6|14041.6|14044.6|14042.6|14044.6|14042.6|14043.1|14041.1|3
1646184220000|2022-03-02 01:23:40|14045.1|14043.1|14042.6|14040.6|14045.2|14043.2|14042.2|14040.2|31
1646184230000|2022-03-02 01:23:50|14042.4|14040.4|14042.3|14040.3|14042.7|14040.7|14042.3|14040.3|1
1646184240000|2022-03-02 01:24:00|14042.4|14040.4|14038.3|14036.3|14042.8|14040.8|14037.6|14035.6|32
1646184250000|2022-03-02 01:24:10|14038.2|14036.2|14034.2|14032.2|14038.2|14036.2|14029.4|14027.4|74
1646184260000|2022-03-02 01:24:20|14034.1|14032.1|14033.3|14031.3|14034.6|14032.6|14033.3|14031.3|10
1646184270000|2022-03-02 01:24:30|14033.2|14031.2|14031.8|14029.8|14033.4|14031.4|14030.2|14028.2|13
1646184280000|2022-03-02 01:24:40|14031.7|14029.7|14033.2|14031.2|14033.3|14031.3|14031.3|14029.3|11
1646184290000|2022-03-02 01:24:50|14033.3|14031.3|14033.4|14031.4|14034.6|14032.6|14032.4|14030.4|10
1646184300000|2022-03-02 01:25:00|14033.3|14031.3|14034.4|14032.4|14035.4|14033.4|14033.1|14031.1|16
1646184310000|2022-03-02 01:25:10|14034.6|14032.6|14034.1|14032.1|14035.8|14033.8|14034.1|14032.1|12
1646184320000|2022-03-02 01:25:20|14033.9|14031.9|14031.7|14029.7|14034.7|14032.7|14031.2|14029.2|19
1646184330000|2022-03-02 01:25:30|14031.4|14029.4|14033.4|14031.4|14033.7|14031.7|14030.7|14028.7|12
1646184340000|2022-03-02 01:25:40|14033.7|14031.7|14033.3|14031.3|14033.7|14031.7|14033.1|14031.1|2
1646184350000|2022-03-02 01:25:50|14033.6|14031.6|14033.7|14031.7|14034.8|14032.8|14033.6|14031.6|6
1646184360000|2022-03-02 01:26:00|14033.6|14031.6|14029.3|14027.3|14033.6|14031.6|14029.2|14027.2|28
1646184370000|2022-03-02 01:26:10|14029.2|14027.2|14034.7|14032.7|14034.8|14032.8|14028.6|14026.6|24
1646184380000|2022-03-02 01:26:20|14035.3|14033.3|14036.2|14034.2|14036.2|14034.2|14034.7|14032.7|16
1646184390000|2022-03-02 01:26:30|14037.1|14035.1|14036.3|14034.3|14037.3|14035.3|14034.3|14032.3|30
1646184400000|2022-03-02 01:26:40|14036.2|14034.2|14037.2|14035.2|14037.3|14035.3|14035.4|14033.4|56
1646184410000|2022-03-02 01:26:50|14037.1|14035.1|14037.1|14035.1|14037.6|14035.6|14036.7|14034.7|24
1646184420000|2022-03-02 01:27:00|14036.7|14034.7|14036.3|14034.3|14037.3|14035.3|14035.7|14033.7|15
1646184430000|2022-03-02 01:27:10|14036.6|14034.6|14034.1|14032.1|14037.9|14035.9|14033.2|14031.2|61
1646184440000|2022-03-02 01:27:20|14034.3|14032.3|14031.6|14029.6|14034.3|14032.3|14031.2|14029.2|19
1646184450000|2022-03-02 01:27:30|14031.4|14029.4|14032.3|14030.3|14035.2|14033.2|14031.1|14029.1|61
1646184460000|2022-03-02 01:27:40|14032.4|14030.4|14032.1|14030.1|14032.8|14030.8|14031.7|14029.7|14
1646184470000|2022-03-02 01:27:50|14032.3|14030.3|14030.8|14028.8|14032.4|14030.4|14030.3|14028.3|17
1646184480000|2022-03-02 01:28:00|14030.9|14028.9|14031.9|14029.9|14031.9|14029.9|14029.9|14027.9|18
1646184490000|2022-03-02 01:28:10|14032.1|14030.1|14028.8|14026.8|14032.4|14030.4|14028.7|14026.7|16
1646184500000|2022-03-02 01:28:20|14028.7|14026.7|14031.1|14029.1|14031.8|14029.8|14028.1|14026.1|99
1646184510000|2022-03-02 01:28:30|14030.9|14028.9|14035.3|14033.3|14035.3|14033.3|14030.9|14028.9|8
1646184520000|2022-03-02 01:28:40|14035.2|14033.2|14037.3|14035.3|14037.8|14035.8|14034.8|14032.8|5
1646184530000|2022-03-02 01:28:50|14037.7|14035.7|14035.6|14033.6|14037.9|14035.9|14034.4|14032.4|21
1646184540000|2022-03-02 01:29:00|14035.7|14033.7|14036.9|14034.9|14043.3|14041.3|14035.7|14033.7|47
1646184550000|2022-03-02 01:29:10|14037.1|14035.1|14036.1|14034.1|14037.2|14035.2|14035.6|14033.6|9
1646184560000|2022-03-02 01:29:20|14036.2|14034.2|14036.6|14034.6|14037.1|14035.1|14035.9|14033.9|1
1646184570000|2022-03-02 01:29:30|14036.4|14034.4|14035.1|14033.1|14036.6|14034.6|14034.1|14032.1|11
1646184580000|2022-03-02 01:29:40|14035.7|14033.7|14036.4|14034.4|14038.8|14036.8|14035.7|14033.7|7
1646184590000|2022-03-02 01:29:50|14036.3|14034.3|14037.2|14035.2|14037.3|14035.3|14035.7|14033.7|1
1646184600000|2022-03-02 01:30:00|14035.8|14033.8|14037.4|14035.4|14038.7|14036.7|14034.2|14032.2|18
1646184610000|2022-03-02 01:30:10|14037.3|14035.3|14039.8|14037.8|14041.4|14039.4|14036.7|14034.7|18
1646184620000|2022-03-02 01:30:20|14039.9|14037.9|14035.4|14033.4|14040.2|14038.2|14035.2|14033.2|11
1646184630000|2022-03-02 01:30:30|14035.8|14033.8|14035.3|14033.3|14036.8|14034.8|14034.3|14032.3|18
1646184640000|2022-03-02 01:30:40|14035.9|14033.9|14040.1|14038.1|14040.1|14038.1|14034.8|14032.8|15
1646184650000|2022-03-02 01:30:50|14039.6|14037.6|14040.7|14038.7|14041.2|14039.2|14039.3|14037.3|17
1646184660000|2022-03-02 01:31:00|14036.4|14034.4|14034.4|14032.4|14037.6|14035.6|14034.3|14032.3|44
1646184670000|2022-03-02 01:31:10|14034.9|14032.9|14037.9|14035.9|14038.2|14036.2|14034.9|14032.9|5
1646184680000|2022-03-02 01:31:20|14038.1|14036.1|14037.3|14035.3|14040.2|14038.2|14037.1|14035.1|13
1646184690000|2022-03-02 01:31:30|14037.4|14035.4|14040.8|14038.8|14040.8|14038.8|14037.1|14035.1|5
1646184700000|2022-03-02 01:31:40|14040.9|14038.9|14042.1|14040.1|14043.8|14041.8|14040.9|14038.9|9
1646184710000|2022-03-02 01:31:50|14042.3|14040.3|14047.1|14045.1|14047.8|14045.8|14042.3|14040.3|26
1646184720000|2022-03-02 01:32:00|14047.2|14045.2|14044.3|14042.3|14048.8|14046.8|14044.1|14042.1|28
1646184730000|2022-03-02 01:32:10|14044.2|14042.2|14043.7|14041.7|14044.3|14042.3|14039.3|14037.3|14
1646184740000|2022-03-02 01:32:20|14043.2|14041.2|14042.6|14040.6|14044.3|14042.3|14042.6|14040.6|9
1646184750000|2022-03-02 01:32:30|14042.1|14040.1|14045.1|14043.1|14045.8|14043.8|14042.1|14040.1|4
1646184760000|2022-03-02 01:32:40|14043.6|14041.6|14047.3|14045.3|14047.3|14045.3|14043.6|14041.6|9
1646184770000|2022-03-02 01:32:50|14046.3|14044.3|14044.8|14042.8|14046.8|14044.8|14043.7|14041.7|10
1646184780000|2022-03-02 01:33:00|14044.7|14042.7|14042.4|14040.4|14044.9|14042.9|14040.4|14038.4|7
1646184790000|2022-03-02 01:33:10|14043.3|14041.3|14044.1|14042.1|14044.6|14042.6|14042.8|14040.8|4
1646184800000|2022-03-02 01:33:20|14043.9|14041.9|14048.7|14046.7|14048.9|14046.9|14043.9|14041.9|20
1646184810000|2022-03-02 01:33:30|14048.6|14046.6|14051.3|14049.3|14055.6|14053.6|14048.6|14046.6|63
1646184820000|2022-03-02 01:33:40|14051.7|14049.7|14052.8|14050.8|14054.1|14052.1|14050.8|14048.8|24
1646184830000|2022-03-02 01:33:50|14052.9|14050.9|14051.7|14049.7|14055.1|14053.1|14050.7|14048.7|23
1646184840000|2022-03-02 01:34:00|14052.6|14050.6|14051.3|14049.3|14052.6|14050.6|14049.8|14047.8|12
1646184850000|2022-03-02 01:34:10|14051.2|14049.2|14053.6|14051.6|14053.6|14051.6|14049.8|14047.8|26
1646184860000|2022-03-02 01:34:20|14053.4|14051.4|14056.3|14054.3|14056.3|14054.3|14053.2|14051.2|11
1646184870000|2022-03-02 01:34:30|14056.4|14054.4|14055.7|14053.7|14057.6|14055.6|14054.4|14052.4|22
1646184880000|2022-03-02 01:34:40|14055.6|14053.6|14056.9|14054.9|14057.3|14055.3|14054.9|14052.9|24
1646184890000|2022-03-02 01:34:50|14057.1|14055.1|14058.9|14056.9|14061.9|14059.9|14056.8|14054.8|103
1646184900000|2022-03-02 01:35:00|14060.2|14058.2|14058.3|14056.3|14061.2|14059.2|14056.3|14054.3|31
1646184910000|2022-03-02 01:35:10|14058.1|14056.1|14060.9|14058.9|14061.8|14059.8|14057.3|14055.3|16
1646184920000|2022-03-02 01:35:20|14061.1|14059.1|14061.1|14059.1|14062.4|14060.4|14060.6|14058.6|19
1646184930000|2022-03-02 01:35:30|14061.2|14059.2|14060.9|14058.9|14062.9|14060.9|14060.9|14058.9|30
1646184940000|2022-03-02 01:35:40|14058.2|14056.2|14060.8|14058.8|14060.9|14058.9|14058.2|14056.2|40
1646184950000|2022-03-02 01:35:50|14059.8|14057.8|14057.6|14055.6|14059.8|14057.8|14057.1|14055.1|86
1646184960000|2022-03-02 01:36:00|14057.7|14055.7|14055.9|14053.9|14058.2|14056.2|14054.1|14052.1|51
1646184970000|2022-03-02 01:36:10|14055.8|14053.8|14055.4|14053.4|14055.8|14053.8|14054.1|14052.1|12
1646184980000|2022-03-02 01:36:20|14056.7|14054.7|14057.6|14055.6|14057.8|14055.8|14056.7|14054.7|19
1646184990000|2022-03-02 01:36:30|14057.4|14055.4|14054.7|14052.7|14057.4|14055.4|14054.4|14052.4|17
1646185000000|2022-03-02 01:36:40|14054.6|14052.6|14055.9|14053.9|14056.6|14054.6|14054.6|14052.6|5
1646185010000|2022-03-02 01:36:50|14056.1|14054.1|14054.1|14052.1|14056.2|14054.2|14054.1|14052.1|4
1646185020000|2022-03-02 01:37:00|14054.2|14052.2|14053.2|14051.2|14056.8|14054.8|14053.2|14051.2|25
1646185030000|2022-03-02 01:37:10|14053.3|14051.3|14058.8|14056.8|14058.9|14056.9|14053.3|14051.3|16
1646185040000|2022-03-02 01:37:20|14058.6|14056.6|14056.9|14054.9|14058.6|14056.6|14053.9|14051.9|7
1646185050000|2022-03-02 01:37:30|14057.3|14055.3|14054.4|14052.4|14057.3|14055.3|14054.2|14052.2|7
1646185060000|2022-03-02 01:37:40|14054.7|14052.7|14055.1|14053.1|14055.1|14053.1|14054.2|14052.2|0
1646185070000|2022-03-02 01:37:50|14055.3|14053.3|14055.8|14053.8|14055.9|14053.9|14054.4|14052.4|0
1646185080000|2022-03-02 01:38:00|14054.9|14052.9|14055.4|14053.4|14055.4|14053.4|14054.7|14052.7|2
1646185090000|2022-03-02 01:38:10|14055.6|14053.6|14056.4|14054.4|14056.9|14054.9|14055.6|14053.6|4
1646185100000|2022-03-02 01:38:20|14056.7|14054.7|14057.8|14055.8|14058.3|14056.3|14056.6|14054.6|7
1646185110000|2022-03-02 01:38:30|14057.7|14055.7|14055.9|14053.9|14057.7|14055.7|14055.9|14053.9|5
1646185120000|2022-03-02 01:38:40|14055.8|14053.8|14056.6|14054.6|14056.7|14054.7|14054.7|14052.7|4
1646185130000|2022-03-02 01:38:50|14056.4|14054.4|14056.9|14054.9|14056.9|14054.9|14056.3|14054.3|1
1646185140000|2022-03-02 01:39:00|14056.7|14054.7|14056.3|14054.3|14057.8|14055.8|14056.3|14054.3|5
1646185150000|2022-03-02 01:39:10|14055.6|14053.6|14055.1|14053.1|14055.8|14053.8|14054.6|14052.6|7
1646185160000|2022-03-02 01:39:20|14054.9|14052.9|14054.4|14052.4|14055.2|14053.2|14054.4|14052.4|4
1646185170000|2022-03-02 01:39:30|14054.6|14052.6|14054.4|14052.4|14054.6|14052.6|14053.2|14051.2|6
1646185180000|2022-03-02 01:39:40|14054.6|14052.6|14053.8|14051.8|14055.3|14053.3|14053.7|14051.7|5
1646185190000|2022-03-02 01:39:50|14054.1|14052.1|14054.2|14052.2|14054.6|14052.6|14052.6|14050.6|10
1646185200000|2022-03-02 01:40:00|14053.7|14051.7|14053.9|14051.9|14054.1|14052.1|14053.7|14051.7|1
1646185210000|2022-03-02 01:40:10|14054.1|14052.1|14052.6|14050.6|14054.2|14052.2|14051.7|14049.7|25
1646185220000|2022-03-02 01:40:20|14052.4|14050.4|14052.4|14050.4|14053.2|14051.2|14051.4|14049.4|2
1646185230000|2022-03-02 01:40:30|14051.9|14049.9|14051.4|14049.4|14052.4|14050.4|14050.8|14048.8|9
1646185240000|2022-03-02 01:40:40|14051.6|14049.6|14051.9|14049.9|14052.1|14050.1|14051.6|14049.6|0
1646185250000|2022-03-02 01:40:50|14052.1|14050.1|14051.3|14049.3|14052.1|14050.1|14050.9|14048.9|4
1646185260000|2022-03-02 01:41:00|14051.1|14049.1|14050.3|14048.3|14051.1|14049.1|14049.9|14047.9|7
1646185270000|2022-03-02 01:41:10|14050.1|14048.1|14047.6|14045.6|14050.3|14048.3|14047.4|14045.4|51
1646185280000|2022-03-02 01:41:20|14047.4|14045.4|14047.9|14045.9|14048.2|14046.2|14047.4|14045.4|4
1646185290000|2022-03-02 01:41:30|14047.8|14045.8|14049.8|14047.8|14049.8|14047.8|14047.6|14045.6|8
1646185300000|2022-03-02 01:41:40|14049.7|14047.7|14053.2|14051.2|14053.2|14051.2|14049.7|14047.7|15
1646185310000|2022-03-02 01:41:50|14053.3|14051.3|14055.9|14053.9|14057.7|14055.7|14053.1|14051.1|15
1646185320000|2022-03-02 01:42:00|14056.1|14054.1|14053.7|14051.7|14056.1|14054.1|14052.4|14050.4|12
1646185330000|2022-03-02 01:42:10|14053.8|14051.8|14055.9|14053.9|14056.6|14054.6|14053.7|14051.7|7
1646185340000|2022-03-02 01:42:20|14055.4|14053.4|14054.1|14052.1|14056.4|14054.4|14054.1|14052.1|7
1646185350000|2022-03-02 01:42:30|14053.9|14051.9|14052.8|14050.8|14053.9|14051.9|14050.9|14048.9|4
1646185360000|2022-03-02 01:42:40|14052.9|14050.9|14053.7|14051.7|14053.9|14051.9|14052.4|14050.4|1
1646185370000|2022-03-02 01:42:50|14053.2|14051.2|14051.7|14049.7|14053.2|14051.2|14051.3|14049.3|1
1646185380000|2022-03-02 01:43:00|14051.6|14049.6|14049.4|14047.4|14051.7|14049.7|14047.9|14045.9|9
1646185390000|2022-03-02 01:43:10|14049.6|14047.6|14052.1|14050.1|14052.9|14050.9|14049.6|14047.6|6
1646185400000|2022-03-02 01:43:20|14051.2|14049.2|14049.2|14047.2|14051.2|14049.2|14048.6|14046.6|5
1646185410000|2022-03-02 01:43:30|14049.3|14047.3|14048.4|14046.4|14049.3|14047.3|14048.2|14046.2|4
1646185420000|2022-03-02 01:43:40|14048.3|14046.3|14048.9|14046.9|14049.8|14047.8|14048.3|14046.3|4
1646185430000|2022-03-02 01:43:50|14048.7|14046.7|14045.7|14043.7|14049.1|14047.1|14045.7|14043.7|19
1646185440000|2022-03-02 01:44:00|14046.2|14044.2|14046.4|14044.4|14046.8|14044.8|14045.3|14043.3|18
1646185450000|2022-03-02 01:44:10|14046.6|14044.6|14041.9|14039.9|14046.8|14044.8|14041.9|14039.9|23
1646185460000|2022-03-02 01:44:20|14041.3|14039.3|14040.8|14038.8|14043.1|14041.1|14040.8|14038.8|17
1646185470000|2022-03-02 01:44:30|14040.7|14038.7|14036.3|14034.3|14040.7|14038.7|14035.1|14033.1|47
1646185480000|2022-03-02 01:44:40|14036.4|14034.4|14035.2|14033.2|14036.4|14034.4|14032.6|14030.6|36
1646185490000|2022-03-02 01:44:50|14035.3|14033.3|14035.3|14033.3|14036.4|14034.4|14034.2|14032.2|18
1646185500000|2022-03-02 01:45:00|14035.4|14033.4|14034.7|14032.7|14035.8|14033.8|14034.3|14032.3|21
1646185510000|2022-03-02 01:45:10|14034.6|14032.6|14033.8|14031.8|14035.3|14033.3|14032.3|14030.3|31
1646185520000|2022-03-02 01:45:20|14034.2|14032.2|14032.4|14030.4|14034.4|14032.4|14032.3|14030.3|10
1646185530000|2022-03-02 01:45:30|14033.7|14031.7|14035.9|14033.9|14035.9|14033.9|14033.7|14031.7|9
1646185540000|2022-03-02 01:45:40|14036.1|14034.1|14034.3|14032.3|14036.6|14034.6|14033.7|14031.7|16
1646185550000|2022-03-02 01:45:50|14034.2|14032.2|14038.9|14036.9|14038.9|14036.9|14034.1|14032.1|10
1646185560000|2022-03-02 01:46:00|14038.8|14036.8|14039.1|14037.1|14039.2|14037.2|14037.3|14035.3|14
1646185570000|2022-03-02 01:46:10|14038.9|14036.9|14038.7|14036.7|14039.3|14037.3|14037.6|14035.6|11
1646185580000|2022-03-02 01:46:20|14038.8|14036.8|14039.7|14037.7|14039.7|14037.7|14038.7|14036.7|8
1646185590000|2022-03-02 01:46:30|14039.9|14037.9|14038.2|14036.2|14040.1|14038.1|14037.3|14035.3|25
1646185600000|2022-03-02 01:46:40|14038.3|14036.3|14036.7|14034.7|14038.3|14036.3|14035.6|14033.6|7
1646185610000|2022-03-02 01:46:50|14036.6|14034.6|14039.4|14037.4|14040.9|14038.9|14036.6|14034.6|32
1646185620000|2022-03-02 01:47:00|14039.3|14037.3|14041.6|14039.6|14041.9|14039.9|14038.7|14036.7|7
1646185630000|2022-03-02 01:47:10|14041.7|14039.7|14040.4|14038.4|14041.8|14039.8|14040.4|14038.4|4
1646185640000|2022-03-02 01:47:20|14040.3|14038.3|14041.8|14039.8|14042.1|14040.1|14037.7|14035.7|15
1646185650000|2022-03-02 01:47:30|14041.9|14039.9|14044.3|14042.3|14044.3|14042.3|14041.7|14039.7|15
1646185660000|2022-03-02 01:47:40|14043.4|14041.4|14039.7|14037.7|14043.4|14041.4|14038.6|14036.6|7
1646185670000|2022-03-02 01:47:50|14039.8|14037.8|14039.6|14037.6|14041.1|14039.1|14038.9|14036.9|6
1646185680000|2022-03-02 01:48:00|14039.7|14037.7|14040.1|14038.1|14040.1|14038.1|14038.4|14036.4|19
1646185690000|2022-03-02 01:48:10|14039.8|14037.8|14035.7|14033.7|14041.4|14039.4|14035.7|14033.7|9
1646185700000|2022-03-02 01:48:20|14035.8|14033.8|14033.2|14031.2|14035.9|14033.9|14032.8|14030.8|16
1646185710000|2022-03-02 01:48:30|14033.1|14031.1|14031.3|14029.3|14033.1|14031.1|14031.1|14029.1|19
1646185720000|2022-03-02 01:48:40|14031.7|14029.7|14032.1|14030.1|14032.1|14030.1|14030.7|14028.7|9
1646185730000|2022-03-02 01:48:50|14032.2|14030.2|14034.9|14032.9|14035.8|14033.8|14032.1|14030.1|12
1646185740000|2022-03-02 01:49:00|14035.1|14033.1|14031.6|14029.6|14036.4|14034.4|14031.2|14029.2|10
1646185750000|2022-03-02 01:49:10|14031.7|14029.7|14031.1|14029.1|14032.2|14030.2|14031.1|14029.1|10
1646185760000|2022-03-02 01:49:20|14031.4|14029.4|14031.3|14029.3|14032.6|14030.6|14031.1|14029.1|18
1646185770000|2022-03-02 01:49:30|14031.6|14029.6|14028.1|14026.1|14032.3|14030.3|14027.1|14025.1|94
1646185780000|2022-03-02 01:49:40|14027.9|14025.9|14034.1|14032.1|14034.1|14032.1|14025.7|14023.7|24
1646185790000|2022-03-02 01:49:50|14033.9|14031.9|14034.3|14032.3|14035.2|14033.2|14031.8|14029.8|20
1646185800000|2022-03-02 01:50:00|14033.9|14031.9|14033.6|14031.6|14033.9|14031.9|14031.4|14029.4|27
1646185810000|2022-03-02 01:50:10|14033.4|14031.4|14033.2|14031.2|14035.7|14033.7|14032.6|14030.6|9
1646185820000|2022-03-02 01:50:20|14034.9|14032.9|14035.2|14033.2|14035.6|14033.6|14033.9|14031.9|5
1646185830000|2022-03-02 01:50:30|14035.1|14033.1|14034.6|14032.6|14036.1|14034.1|14034.3|14032.3|8
1646185840000|2022-03-02 01:50:40|14034.4|14032.4|14032.6|14030.6|14034.4|14032.4|14032.6|14030.6|16
1646185850000|2022-03-02 01:50:50|14032.4|14030.4|14031.7|14029.7|14032.4|14030.4|14030.7|14028.7|15
1646185860000|2022-03-02 01:51:00|14031.8|14029.8|14031.3|14029.3|14032.1|14030.1|14030.4|14028.4|9
1646185870000|2022-03-02 01:51:10|14031.4|14029.4|14031.9|14029.9|14032.1|14030.1|14031.4|14029.4|2
1646185880000|2022-03-02 01:51:20|14032.1|14030.1|14031.2|14029.2|14032.9|14030.9|14030.8|14028.8|10
1646185890000|2022-03-02 01:51:30|14031.3|14029.3|14031.6|14029.6|14031.7|14029.7|14031.2|14029.2|9
1646185900000|2022-03-02 01:51:40|14031.8|14029.8|14032.4|14030.4|14033.2|14031.2|14031.4|14029.4|7
1646185910000|2022-03-02 01:51:50|14032.6|14030.6|14034.4|14032.4|14036.8|14034.8|14032.2|14030.2|12
1646185920000|2022-03-02 01:52:00|14034.3|14032.3|14031.2|14029.2|14034.3|14032.3|14030.8|14028.8|8
1646185930000|2022-03-02 01:52:10|14031.3|14029.3|14029.1|14027.1|14031.8|14029.8|14028.7|14026.7|13
1646185940000|2022-03-02 01:52:20|14029.2|14027.2|14028.7|14026.7|14029.2|14027.2|14027.4|14025.4|30
1646185950000|2022-03-02 01:52:30|14029.3|14027.3|14027.3|14025.3|14029.9|14027.9|14027.2|14025.2|13
1646185960000|2022-03-02 01:52:40|14027.4|14025.4|14018.9|14016.9|14028.1|14026.1|14016.6|14014.6|153
1646185970000|2022-03-02 01:52:50|14019.1|14017.1|14018.4|14016.4|14019.7|14017.7|14017.3|14015.3|28
1646185980000|2022-03-02 01:53:00|14017.9|14015.9|14019.1|14017.1|14019.2|14017.2|14017.9|14015.9|24
1646185990000|2022-03-02 01:53:10|14018.7|14016.7|14019.1|14017.1|14019.7|14017.7|14016.2|14014.2|64
1646186000000|2022-03-02 01:53:20|14019.2|14017.2|14019.6|14017.6|14022.1|14020.1|14018.7|14016.7|57
1646186010000|2022-03-02 01:53:30|14019.4|14017.4|14019.1|14017.1|14020.2|14018.2|14018.7|14016.7|28
1646186020000|2022-03-02 01:53:40|14018.4|14016.4|14014.6|14012.6|14018.4|14016.4|14014.3|14012.3|84
1646186030000|2022-03-02 01:53:50|14014.7|14012.7|14016.7|14014.7|14018.2|14016.2|14014.6|14012.6|22
1646186040000|2022-03-02 01:54:00|14016.9|14014.9|14021.8|14019.8|14024.8|14022.8|14016.3|14014.3|85
1646186050000|2022-03-02 01:54:10|14021.9|14019.9|14019.9|14017.9|14022.2|14020.2|14019.3|14017.3|10
1646186060000|2022-03-02 01:54:20|14019.8|14017.8|14022.9|14020.9|14022.9|14020.9|14019.4|14017.4|10
1646186070000|2022-03-02 01:54:30|14022.8|14020.8|14021.1|14019.1|14022.8|14020.8|14020.9|14018.9|1
1646186080000|2022-03-02 01:54:40|14021.3|14019.3|14021.6|14019.6|14023.9|14021.9|14021.2|14019.2|12
1646186090000|2022-03-02 01:54:50|14021.3|14019.3|14020.2|14018.2|14022.1|14020.1|14019.8|14017.8|5
1646186100000|2022-03-02 01:55:00|14020.1|14018.1|14022.7|14020.7|14022.9|14020.9|14019.8|14017.8|5
1646186110000|2022-03-02 01:55:10|14023.1|14021.1|14021.9|14019.9|14023.1|14021.1|14021.1|14019.1|4
1646186120000|2022-03-02 01:55:20|14022.1|14020.1|14019.8|14017.8|14022.1|14020.1|14019.7|14017.7|2
1646186130000|2022-03-02 01:55:30|14019.6|14017.6|14019.9|14017.9|14020.7|14018.7|14019.3|14017.3|9
1646186140000|2022-03-02 01:55:40|14019.3|14017.3|14017.9|14015.9|14020.8|14018.8|14017.7|14015.7|10
1646186150000|2022-03-02 01:55:50|14018.3|14016.3|14020.2|14018.2|14021.1|14019.1|14018.3|14016.3|6
1646186160000|2022-03-02 01:56:00|14020.3|14018.3|14021.2|14019.2|14021.2|14019.2|14020.1|14018.1|3
1646186170000|2022-03-02 01:56:10|14021.1|14019.1|14021.8|14019.8|14023.9|14021.9|14020.9|14018.9|11
1646186180000|2022-03-02 01:56:20|14022.2|14020.2|14021.1|14019.1|14022.2|14020.2|14018.4|14016.4|17
1646186190000|2022-03-02 01:56:30|14021.2|14019.2|14020.7|14018.7|14022.2|14020.2|14020.3|14018.3|4
1646186200000|2022-03-02 01:56:40|14020.8|14018.8|14021.2|14019.2|14022.4|14020.4|14020.3|14018.3|8
1646186210000|2022-03-02 01:56:50|14021.3|14019.3|14020.8|14018.8|14022.1|14020.1|14020.8|14018.8|12
1646186220000|2022-03-02 01:57:00|14020.7|14018.7|14016.7|14014.7|14020.7|14018.7|14016.7|14014.7|23
1646186230000|2022-03-02 01:57:10|14016.6|14014.6|14018.7|14016.7|14019.7|14017.7|14016.2|14014.2|14
1646186240000|2022-03-02 01:57:20|14018.6|14016.6|14019.6|14017.6|14019.8|14017.8|14018.3|14016.3|6
1646186250000|2022-03-02 01:57:30|14019.4|14017.4|14021.7|14019.7|14021.7|14019.7|14018.2|14016.2|4
1646186260000|2022-03-02 01:57:40|14021.6|14019.6|14019.2|14017.2|14021.7|14019.7|14019.1|14017.1|2
1646186270000|2022-03-02 01:57:50|14019.1|14017.1|14017.4|14015.4|14019.2|14017.2|14016.8|14014.8|7
1646186280000|2022-03-02 01:58:00|14018.3|14016.3|14022.1|14020.1|14022.6|14020.6|14018.3|14016.3|16
1646186290000|2022-03-02 01:58:10|14022.4|14020.4|14023.3|14021.3|14024.6|14022.6|14022.4|14020.4|12
1646186300000|2022-03-02 01:58:20|14023.4|14021.4|14025.4|14023.4|14026.3|14024.3|14023.4|14021.4|18
1646186310000|2022-03-02 01:58:30|14024.6|14022.6|14024.8|14022.8|14025.2|14023.2|14024.3|14022.3|3
1646186320000|2022-03-02 01:58:40|14025.4|14023.4|14026.1|14024.1|14026.4|14024.4|14025.1|14023.1|9
1646186330000|2022-03-02 01:58:50|14026.2|14024.2|14026.2|14024.2|14026.6|14024.6|14025.7|14023.7|8
1646186340000|2022-03-02 01:59:00|14027.7|14025.7|14026.7|14024.7|14027.9|14025.9|14026.3|14024.3|34
1646186350000|2022-03-02 01:59:10|14026.9|14024.9|14027.2|14025.2|14027.8|14025.8|14026.9|14024.9|8
1646186360000|2022-03-02 01:59:20|14027.1|14025.1|14024.2|14022.2|14027.1|14025.1|14023.9|14021.9|10
1646186370000|2022-03-02 01:59:30|14024.1|14022.1|14026.4|14024.4|14026.6|14024.6|14023.8|14021.8|12
1646186380000|2022-03-02 01:59:40|14026.3|14024.3|14024.4|14022.4|14027.9|14025.9|14024.4|14022.4|19
1646186390000|2022-03-02 01:59:50|14024.9|14022.9|14023.9|14021.9|14025.1|14023.1|14023.9|14021.9|7
1646186400000|2022-03-02 02:00:00|14023.4|14021.4|14023.3|14021.3|14024.8|14022.8|14023.1|14021.1|19
1646186410000|2022-03-02 02:00:10|14023.2|14021.2|14020.2|14018.2|14023.2|14021.2|14018.4|14016.4|101
1646186420000|2022-03-02 02:00:20|14020.3|14018.3|14011.9|14009.9|14021.4|14019.4|14011.9|14009.9|146
1646186430000|2022-03-02 02:00:30|14012.4|14010.4|14010.6|14008.6|14012.7|14010.7|14010.1|14008.1|61
1646186440000|2022-03-02 02:00:40|14010.7|14008.7|14006.4|14004.4|14012.4|14010.4|14004.4|14002.4|252
1646186450000|2022-03-02 02:00:50|14006.6|14004.6|13998.9|13996.9|14007.9|14005.9|13998.8|13996.8|165
1646186460000|2022-03-02 02:01:00|13998.8|13996.8|13998.7|13996.7|14000.8|13998.8|13996.2|13994.2|136
1646186470000|2022-03-02 02:01:10|13998.8|13996.8|13998.6|13996.6|14001.6|13999.6|13997.7|13995.7|54
1646186480000|2022-03-02 02:01:20|13999.2|13997.2|13997.6|13995.6|14000.2|13998.2|13995.8|13993.8|55
1646186490000|2022-03-02 02:01:30|13997.4|13995.4|14000.2|13998.2|14000.3|13998.3|13997.2|13995.2|20
1646186500000|2022-03-02 02:01:40|13999.2|13997.2|14000.4|13998.4|14002.2|14000.2|13998.7|13996.7|28
1646186510000|2022-03-02 02:01:50|14000.6|13998.6|13999.7|13997.7|14000.8|13998.8|13998.7|13996.7|7
1646186520000|2022-03-02 02:02:00|13999.6|13997.6|13998.2|13996.2|14000.8|13998.8|13998.2|13996.2|12
1646186530000|2022-03-02 02:02:10|13998.3|13996.3|14003.7|14001.7|14004.6|14002.6|13998.3|13996.3|20
1646186540000|2022-03-02 02:02:20|14003.6|14001.6|14004.7|14002.7|14004.8|14002.8|14002.1|14000.1|16
1646186550000|2022-03-02 02:02:30|14004.3|14002.3|14006.1|14004.1|14007.2|14005.2|14003.8|14001.8|11
1646186560000|2022-03-02 02:02:40|14006.7|14004.7|14004.6|14002.6|14006.7|14004.7|14004.4|14002.4|17
1646186570000|2022-03-02 02:02:50|14004.4|14002.4|14006.2|14004.2|14007.7|14005.7|14004.2|14002.2|47
1646186580000|2022-03-02 02:03:00|14005.7|14003.7|14006.3|14004.3|14006.4|14004.4|14003.9|14001.9|19
1646186590000|2022-03-02 02:03:10|14006.4|14004.4|14006.1|14004.1|14007.1|14005.1|14005.7|14003.7|15
1646186600000|2022-03-02 02:03:20|14006.6|14004.6|14005.4|14003.4|14006.8|14004.8|14005.4|14003.4|4
1646186610000|2022-03-02 02:03:30|14005.6|14003.6|14006.4|14004.4|14007.3|14005.3|14005.3|14003.3|9
1646186620000|2022-03-02 02:03:40|14005.4|14003.4|14002.3|14000.3|14005.6|14003.6|14002.3|14000.3|37
1646186630000|2022-03-02 02:03:50|14002.4|14000.4|14001.2|13999.2|14003.3|14001.3|14000.6|13998.6|20
1646186640000|2022-03-02 02:04:00|14001.3|13999.3|14004.8|14002.8|14006.3|14004.3|14001.3|13999.3|77
1646186650000|2022-03-02 02:04:10|14004.7|14002.7|14002.4|14000.4|14004.8|14002.8|14002.4|14000.4|9
1646186660000|2022-03-02 02:04:20|14002.3|14000.3|14001.1|13999.1|14002.6|14000.6|14000.4|13998.4|7
1646186670000|2022-03-02 02:04:30|14001.4|13999.4|14000.1|13998.1|14002.4|14000.4|13999.7|13997.7|53
1646186680000|2022-03-02 02:04:40|13999.9|13997.9|14001.3|13999.3|14001.3|13999.3|13999.6|13997.6|6
1646186690000|2022-03-02 02:04:50|14002.4|14000.4|14003.9|14001.9|14004.1|14002.1|14002.4|14000.4|11
1646186700000|2022-03-02 02:05:00|14003.8|14001.8|14006.7|14004.7|14006.7|14004.7|14003.2|14001.2|15
1646186710000|2022-03-02 02:05:10|14006.6|14004.6|14006.8|14004.8|14006.8|14004.8|14005.3|14003.3|14
1646186720000|2022-03-02 02:05:20|14006.7|14004.7|14006.3|14004.3|14006.7|14004.7|14004.6|14002.6|14
1646186730000|2022-03-02 02:05:30|14006.4|14004.4|14004.8|14002.8|14006.9|14004.9|14004.8|14002.8|9
1646186740000|2022-03-02 02:05:40|14004.7|14002.7|14004.4|14002.4|14004.7|14002.7|14003.3|14001.3|21
1646186750000|2022-03-02 02:05:50|14005.1|14003.1|14004.3|14002.3|14005.4|14003.4|14004.2|14002.2|8
1646186760000|2022-03-02 02:06:00|14003.8|14001.8|14005.3|14003.3|14005.3|14003.3|14003.8|14001.8|10
1646186770000|2022-03-02 02:06:10|14005.4|14003.4|14006.2|14004.2|14006.7|14004.7|14004.9|14002.9|10
1646186780000|2022-03-02 02:06:20|14006.3|14004.3|14006.1|14004.1|14006.6|14004.6|14005.9|14003.9|0
1646186790000|2022-03-02 02:06:30|14005.3|14003.3|14004.9|14002.9|14007.6|14005.6|14004.9|14002.9|10
1646186800000|2022-03-02 02:06:40|14005.9|14003.9|14005.2|14003.2|14005.9|14003.9|14005.2|14003.2|2
1646186810000|2022-03-02 02:06:50|14005.1|14003.1|14005.1|14003.1|14005.4|14003.4|14004.2|14002.2|4
1646186820000|2022-03-02 02:07:00|14005.2|14003.2|14005.1|14003.1|14005.3|14003.3|14004.3|14002.3|4
1646186830000|2022-03-02 02:07:10|14004.3|14002.3|14006.8|14004.8|14006.8|14004.8|14004.3|14002.3|6
1646186840000|2022-03-02 02:07:20|14006.9|14004.9|14008.2|14006.2|14008.4|14006.4|14006.8|14004.8|15
1646186850000|2022-03-02 02:07:30|14011.2|14009.2|14011.2|14009.2|14012.2|14010.2|14010.4|14008.4|30
1646186860000|2022-03-02 02:07:40|14011.3|14009.3|14011.8|14009.8|14011.9|14009.9|14009.9|14007.9|45
1646186870000|2022-03-02 02:07:50|14011.7|14009.7|14012.4|14010.4|14013.2|14011.2|14011.2|14009.2|62
1646186880000|2022-03-02 02:08:00|14012.3|14010.3|14010.7|14008.7|14012.3|14010.3|14010.1|14008.1|21
1646186890000|2022-03-02 02:08:10|14010.8|14008.8|14010.2|14008.2|14011.1|14009.1|14010.1|14008.1|7
1646186900000|2022-03-02 02:08:20|14010.3|14008.3|14010.9|14008.9|14012.2|14010.2|14010.3|14008.3|7
1646186910000|2022-03-02 02:08:30|14010.8|14008.8|14010.2|14008.2|14011.1|14009.1|14010.2|14008.2|33
1646186920000|2022-03-02 02:08:40|14010.4|14008.4|14011.3|14009.3|14012.1|14010.1|14009.9|14007.9|33
1646186930000|2022-03-02 02:08:50|14011.4|14009.4|14011.6|14009.6|14012.1|14010.1|14011.3|14009.3|3
1646186940000|2022-03-02 02:09:00|14011.7|14009.7|14011.9|14009.9|14012.7|14010.7|14011.4|14009.4|9
1646186950000|2022-03-02 02:09:10|14011.8|14009.8|14010.8|14008.8|14011.8|14009.8|14010.3|14008.3|20
1646186960000|2022-03-02 02:09:20|14010.6|14008.6|14010.3|14008.3|14011.1|14009.1|14010.1|14008.1|12
1646186970000|2022-03-02 02:09:30|14010.1|14008.1|14010.3|14008.3|14010.9|14008.9|14009.8|14007.8|11
1646186980000|2022-03-02 02:09:40|14010.2|14008.2|14010.1|14008.1|14010.6|14008.6|14009.9|14007.9|5
1646186990000|2022-03-02 02:09:50|14009.9|14007.9|14010.7|14008.7|14010.9|14008.9|14009.9|14007.9|10
1646187000000|2022-03-02 02:10:00|14010.8|14008.8|14011.1|14009.1|14011.9|14009.9|14010.1|14008.1|38
1646187010000|2022-03-02 02:10:10|14011.2|14009.2|14010.9|14008.9|14011.7|14009.7|14010.9|14008.9|6
1646187020000|2022-03-02 02:10:20|14011.2|14009.2|14013.2|14011.2|14014.9|14012.9|14010.9|14008.9|27
1646187030000|2022-03-02 02:10:30|14013.1|14011.1|14014.9|14012.9|14014.9|14012.9|14012.3|14010.3|17
1646187040000|2022-03-02 02:10:40|14014.6|14012.6|14014.6|14012.6|14015.2|14013.2|14014.2|14012.2|8
1646187050000|2022-03-02 02:10:50|14014.7|14012.7|14013.1|14011.1|14015.3|14013.3|14012.2|14010.2|18
1646187060000|2022-03-02 02:11:00|14013.3|14011.3|14014.9|14012.9|14015.3|14013.3|14013.3|14011.3|27
1646187070000|2022-03-02 02:11:10|14014.8|14012.8|14013.6|14011.6|14014.9|14012.9|14013.3|14011.3|6
1646187080000|2022-03-02 02:11:20|14013.7|14011.7|14013.3|14011.3|14014.1|14012.1|14013.3|14011.3|17
1646187090000|2022-03-02 02:11:30|14013.4|14011.4|14012.4|14010.4|14013.6|14011.6|14011.8|14009.8|9
1646187100000|2022-03-02 02:11:40|14011.8|14009.8|14010.7|14008.7|14012.2|14010.2|14010.7|14008.7|32
1646187110000|2022-03-02 02:11:50|14010.8|14008.8|14012.1|14010.1|14012.2|14010.2|14010.6|14008.6|14
1646187120000|2022-03-02 02:12:00|14011.9|14009.9|14013.1|14011.1|14013.1|14011.1|14011.9|14009.9|4
1646187130000|2022-03-02 02:12:10|14013.2|14011.2|14012.4|14010.4|14015.1|14013.1|14012.4|14010.4|18
1646187140000|2022-03-02 02:12:20|14012.6|14010.6|14010.4|14008.4|14012.6|14010.6|14009.9|14007.9|27
1646187150000|2022-03-02 02:12:30|14010.6|14008.6|14007.8|14005.8|14011.3|14009.3|14006.4|14004.4|89
1646187160000|2022-03-02 02:12:40|14007.7|14005.7|14008.9|14006.9|14010.8|14008.8|14007.4|14005.4|17
1646187170000|2022-03-02 02:12:50|14009.1|14007.1|14007.8|14005.8|14009.3|14007.3|14006.6|14004.6|14
1646187180000|2022-03-02 02:13:00|14007.7|14005.7|14005.1|14003.1|14007.7|14005.7|14004.9|14002.9|16
1646187190000|2022-03-02 02:13:10|14005.4|14003.4|14004.9|14002.9|14005.4|14003.4|14002.6|14000.6|32
1646187200000|2022-03-02 02:13:20|14004.6|14002.6|14004.4|14002.4|14004.8|14002.8|14003.1|14001.1|29
1646187210000|2022-03-02 02:13:30|14004.3|14002.3|13998.7|13996.7|14004.3|14002.3|13998.6|13996.6|34
1646187220000|2022-03-02 02:13:40|13998.6|13996.6|14000.8|13998.8|14000.8|13998.8|13998.4|13996.4|17
1646187230000|2022-03-02 02:13:50|14000.7|13998.7|14001.8|13999.8|14002.9|14000.9|14000.7|13998.7|8
1646187240000|2022-03-02 02:14:00|14001.9|13999.9|14001.2|13999.2|14002.1|14000.1|13999.8|13997.8|8
1646187250000|2022-03-02 02:14:10|14001.3|13999.3|13998.8|13996.8|14001.6|13999.6|13998.3|13996.3|14
1646187260000|2022-03-02 02:14:20|13998.6|13996.6|13997.8|13995.8|13998.8|13996.8|13997.1|13995.1|49
1646187270000|2022-03-02 02:14:30|13997.9|13995.9|13996.8|13994.8|13998.6|13996.6|13995.3|13993.3|63
1646187280000|2022-03-02 02:14:40|13996.7|13994.7|13998.3|13996.3|13999.3|13997.3|13995.1|13993.1|68
1646187290000|2022-03-02 02:14:50|13998.4|13996.4|14000.2|13998.2|14002.2|14000.2|13998.4|13996.4|38
1646187300000|2022-03-02 02:15:00|14000.1|13998.1|13999.8|13997.8|14000.4|13998.4|13999.7|13997.7|39
1646187310000|2022-03-02 02:15:10|13999.7|13997.7|13999.1|13997.1|14001.2|13999.2|13999.1|13997.1|8
1646187320000|2022-03-02 02:15:20|13998.9|13996.9|13997.1|13995.1|13999.1|13997.1|13996.4|13994.4|21
1646187330000|2022-03-02 02:15:30|13997.2|13995.2|13995.6|13993.6|13998.2|13996.2|13995.6|13993.6|15
1646187340000|2022-03-02 02:15:40|13995.7|13993.7|13989.6|13987.6|13995.8|13993.8|13989.2|13987.2|81
1646187350000|2022-03-02 02:15:50|13989.7|13987.7|13981.7|13979.7|13989.9|13987.9|13981.1|13979.1|110
1646187360000|2022-03-02 02:16:00|13981.6|13979.6|13984.7|13982.7|13985.4|13983.4|13981.1|13979.1|47
1646187370000|2022-03-02 02:16:10|13984.6|13982.6|13980.3|13978.3|13985.4|13983.4|13980.3|13978.3|50
1646187380000|2022-03-02 02:16:20|13980.2|13978.2|13986.3|13984.3|13987.7|13985.7|13980.2|13978.2|36
1646187390000|2022-03-02 02:16:30|13986.4|13984.4|13988.2|13986.2|13988.8|13986.8|13985.2|13983.2|35
1646187400000|2022-03-02 02:16:40|13988.3|13986.3|13984.9|13982.9|13988.3|13986.3|13983.4|13981.4|42
1646187410000|2022-03-02 02:16:50|13984.8|13982.8|13983.8|13981.8|13986.2|13984.2|13983.4|13981.4|30
1646187420000|2022-03-02 02:17:00|13983.7|13981.7|13986.6|13984.6|13987.2|13985.2|13982.9|13980.9|23
1646187430000|2022-03-02 02:17:10|13986.7|13984.7|13988.2|13986.2|13991.7|13989.7|13986.6|13984.6|86
1646187440000|2022-03-02 02:17:20|13987.6|13985.6|13990.7|13988.7|13990.9|13988.9|13986.7|13984.7|42
1646187450000|2022-03-02 02:17:30|13990.3|13988.3|13988.4|13986.4|13990.3|13988.3|13987.8|13985.8|13
1646187460000|2022-03-02 02:17:40|13988.1|13986.1|13988.4|13986.4|13989.6|13987.6|13987.7|13985.7|18
1646187470000|2022-03-02 02:17:50|13988.6|13986.6|13989.1|13987.1|13989.1|13987.1|13986.4|13984.4|23
1646187480000|2022-03-02 02:18:00|13988.9|13986.9|13989.2|13987.2|13989.6|13987.6|13987.7|13985.7|14
1646187490000|2022-03-02 02:18:10|13989.1|13987.1|13985.2|13983.2|13989.2|13987.2|13985.2|13983.2|38
1646187500000|2022-03-02 02:18:20|13984.8|13982.8|13989.2|13987.2|13989.6|13987.6|13983.9|13981.9|28
1646187510000|2022-03-02 02:18:30|13989.1|13987.1|13988.3|13986.3|13990.4|13988.4|13988.3|13986.3|34
1646187520000|2022-03-02 02:18:40|13988.4|13986.4|13987.3|13985.3|13989.6|13987.6|13986.9|13984.9|37
1646187530000|2022-03-02 02:18:50|13987.4|13985.4|13988.7|13986.7|13988.8|13986.8|13987.2|13985.2|19
1646187540000|2022-03-02 02:19:00|13988.8|13986.8|13990.4|13988.4|13991.4|13989.4|13987.8|13985.8|28
1646187550000|2022-03-02 02:19:10|13990.3|13988.3|13994.4|13992.4|13996.2|13994.2|13989.9|13987.9|40
1646187560000|2022-03-02 02:19:20|13994.3|13992.3|13999.1|13997.1|13999.3|13997.3|13994.2|13992.2|44
1646187570000|2022-03-02 02:19:30|13998.8|13996.8|14003.8|14001.8|14005.2|14003.2|13998.8|13996.8|123
1646187580000|2022-03-02 02:19:40|14003.7|14001.7|14006.1|14004.1|14006.1|14004.1|14002.2|14000.2|81
1646187590000|2022-03-02 02:19:50|14006.2|14004.2|14003.4|14001.4|14007.2|14005.2|14002.4|14000.4|35
1646187600000|2022-03-02 02:20:00|14003.3|14001.3|14005.2|14003.2|14006.1|14004.1|14001.2|13999.2|42
1646187610000|2022-03-02 02:20:10|14005.1|14003.1|14012.4|14010.4|14012.6|14010.6|14004.9|14002.9|79
1646187620000|2022-03-02 02:20:20|14012.6|14010.6|14012.4|14010.4|14013.9|14011.9|14009.7|14007.7|78
1646187630000|2022-03-02 02:20:30|14012.6|14010.6|14010.4|14008.4|14013.8|14011.8|14010.2|14008.2|37
1646187640000|2022-03-02 02:20:40|14011.4|14009.4|14010.7|14008.7|14011.8|14009.8|14010.2|14008.2|19
1646187650000|2022-03-02 02:20:50|14010.6|14008.6|14009.3|14007.3|14010.6|14008.6|14007.4|14005.4|64
1646187660000|2022-03-02 02:21:00|14009.2|14007.2|14010.9|14008.9|14012.1|14010.1|14008.1|14006.1|45
1646187670000|2022-03-02 02:21:10|14011.4|14009.4|14013.1|14011.1|14013.1|14011.1|14010.4|14008.4|27
1646187680000|2022-03-02 02:21:20|14012.4|14010.4|14015.4|14013.4|14015.4|14013.4|14011.9|14009.9|23
1646187690000|2022-03-02 02:21:30|14015.2|14013.2|14018.6|14016.6|14018.6|14016.6|14014.9|14012.9|67
1646187700000|2022-03-02 02:21:40|14018.4|14016.4|14018.2|14016.2|14018.4|14016.4|14015.9|14013.9|33
1646187710000|2022-03-02 02:21:50|14018.4|14016.4|14020.1|14018.1|14020.7|14018.7|14018.4|14016.4|52
1646187720000|2022-03-02 02:22:00|14020.3|14018.3|14024.4|14022.4|14024.6|14022.6|14020.3|14018.3|49
1646187730000|2022-03-02 02:22:10|14024.9|14022.9|14026.1|14024.1|14026.6|14024.6|14024.3|14022.3|73
1646187740000|2022-03-02 02:22:20|14027.4|14025.4|14028.1|14026.1|14028.7|14026.7|14027.1|14025.1|61
1646187750000|2022-03-02 02:22:30|14028.2|14026.2|14024.9|14022.9|14028.2|14026.2|14024.9|14022.9|31
1646187760000|2022-03-02 02:22:40|14024.6|14022.6|14025.1|14023.1|14026.7|14024.7|14024.6|14022.6|31
1646187770000|2022-03-02 02:22:50|14025.2|14023.2|14023.7|14021.7|14025.2|14023.2|14021.9|14019.9|40
1646187780000|2022-03-02 02:23:00|14023.6|14021.6|14024.3|14022.3|14024.3|14022.3|14019.3|14017.3|45
1646187790000|2022-03-02 02:23:10|14024.4|14022.4|14022.6|14020.6|14024.7|14022.7|14022.3|14020.3|43
1646187800000|2022-03-02 02:23:20|14022.4|14020.4|14021.7|14019.7|14022.4|14020.4|14021.3|14019.3|31
1646187810000|2022-03-02 02:23:30|14021.6|14019.6|14020.4|14018.4|14022.1|14020.1|14019.9|14017.9|101
1646187820000|2022-03-02 02:23:40|14020.3|14018.3|14020.8|14018.8|14020.8|14018.8|14018.6|14016.6|45
1646187830000|2022-03-02 02:23:50|14019.9|14017.9|14019.2|14017.2|14020.7|14018.7|14017.8|14015.8|109
1646187840000|2022-03-02 02:24:00|14018.9|14016.9|14017.9|14015.9|14018.9|14016.9|14017.6|14015.6|52
1646187850000|2022-03-02 02:24:10|14017.8|14015.8|14019.1|14017.1|14019.8|14017.8|14016.1|14014.1|56
1646187860000|2022-03-02 02:24:20|14018.9|14016.9|14016.8|14014.8|14019.1|14017.1|14016.1|14014.1|54
1646187870000|2022-03-02 02:24:30|14016.2|14014.2|14009.8|14007.8|14016.2|14014.2|14009.2|14007.2|106
1646187880000|2022-03-02 02:24:40|14010.1|14008.1|14013.8|14011.8|14014.9|14012.9|14009.9|14007.9|28
1646187890000|2022-03-02 02:24:50|14013.7|14011.7|14010.7|14008.7|14013.7|14011.7|14008.8|14006.8|46
1646187900000|2022-03-02 02:25:00|14010.6|14008.6|14010.2|14008.2|14010.7|14008.7|14009.6|14007.6|9
1646187910000|2022-03-02 02:25:10|14009.8|14007.8|14011.7|14009.7|14012.1|14010.1|14009.8|14007.8|13
1646187920000|2022-03-02 02:25:20|14011.4|14009.4|14011.3|14009.3|14013.4|14011.4|14010.3|14008.3|36
1646187930000|2022-03-02 02:25:30|14011.7|14009.7|14011.8|14009.8|14012.4|14010.4|14011.3|14009.3|5
1646187940000|2022-03-02 02:25:40|14011.9|14009.9|14012.3|14010.3|14012.8|14010.8|14011.7|14009.7|8
1646187950000|2022-03-02 02:25:50|14012.2|14010.2|14011.8|14009.8|14012.9|14010.9|14011.1|14009.1|46
1646187960000|2022-03-02 02:26:00|14011.9|14009.9|14013.2|14011.2|14013.2|14011.2|14011.8|14009.8|11
1646187970000|2022-03-02 02:26:10|14013.7|14011.7|14012.9|14010.9|14015.9|14013.9|14012.9|14010.9|64
1646187980000|2022-03-02 02:26:20|14013.1|14011.1|14015.9|14013.9|14016.3|14014.3|14012.4|14010.4|36
1646187990000|2022-03-02 02:26:30|14015.8|14013.8|14016.1|14014.1|14016.1|14014.1|14013.7|14011.7|27
1646188000000|2022-03-02 02:26:40|14015.7|14013.7|14015.8|14013.8|14017.3|14015.3|14015.6|14013.6|82
1646188010000|2022-03-02 02:26:50|14015.9|14013.9|14011.7|14009.7|14016.1|14014.1|14011.2|14009.2|28
1646188020000|2022-03-02 02:27:00|14012.2|14010.2|14012.6|14010.6|14014.1|14012.1|14011.3|14009.3|7
1646188030000|2022-03-02 02:27:10|14012.7|14010.7|14013.1|14011.1|14013.9|14011.9|14012.4|14010.4|3
1646188040000|2022-03-02 02:27:20|14013.2|14011.2|14010.4|14008.4|14013.8|14011.8|14009.6|14007.6|37
1646188050000|2022-03-02 02:27:30|14010.6|14008.6|14011.3|14009.3|14011.8|14009.8|14010.4|14008.4|3
1646188060000|2022-03-02 02:27:40|14011.4|14009.4|14013.9|14011.9|14013.9|14011.9|14011.4|14009.4|10
1646188070000|2022-03-02 02:27:50|14014.3|14012.3|14015.1|14013.1|14015.2|14013.2|14014.1|14012.1|8
1646188080000|2022-03-02 02:28:00|14016.8|14014.8|14019.2|14017.2|14019.4|14017.4|14016.8|14014.8|21
1646188090000|2022-03-02 02:28:10|14019.3|14017.3|14019.7|14017.7|14019.9|14017.9|14018.9|14016.9|11
1646188100000|2022-03-02 02:28:20|14020.1|14018.1|14020.8|14018.8|14021.8|14019.8|14019.3|14017.3|11
1646188110000|2022-03-02 02:28:30|14021.1|14019.1|14022.9|14020.9|14023.9|14021.9|14020.9|14018.9|58
1646188120000|2022-03-02 02:28:40|14022.6|14020.6|14021.9|14019.9|14024.3|14022.3|14021.2|14019.2|76
1646188130000|2022-03-02 02:28:50|14021.8|14019.8|14023.1|14021.1|14023.7|14021.7|14020.9|14018.9|11
1646188140000|2022-03-02 02:29:00|14023.2|14021.2|14023.2|14021.2|14023.9|14021.9|14022.1|14020.1|70
1646188150000|2022-03-02 02:29:10|14024.1|14022.1|14024.4|14022.4|14024.7|14022.7|14022.6|14020.6|28
1646188160000|2022-03-02 02:29:20|14025.2|14023.2|14024.1|14022.1|14025.2|14023.2|14022.6|14020.6|22
1646188170000|2022-03-02 02:29:30|14023.9|14021.9|14023.3|14021.3|14025.1|14023.1|14022.6|14020.6|105
1646188180000|2022-03-02 02:29:40|14023.2|14021.2|14023.1|14021.1|14023.9|14021.9|14022.4|14020.4|5
1646188190000|2022-03-02 02:29:50|14022.8|14020.8|14022.3|14020.3|14023.1|14021.1|14021.9|14019.9|41
1646188200000|2022-03-02 02:30:00|14022.4|14020.4|14021.2|14019.2|14023.8|14021.8|14018.3|14016.3|53
1646188210000|2022-03-02 02:30:10|14021.3|14019.3|14019.4|14017.4|14022.2|14020.2|14019.4|14017.4|10
1646188220000|2022-03-02 02:30:20|14018.7|14016.7|14020.2|14018.2|14020.2|14018.2|14015.4|14013.4|35
1646188230000|2022-03-02 02:30:30|14020.1|14018.1|14020.8|14018.8|14020.9|14018.9|14020.1|14018.1|8
1646188240000|2022-03-02 02:30:40|14020.7|14018.7|14019.6|14017.6|14020.8|14018.8|14019.6|14017.6|20
1646188250000|2022-03-02 02:30:50|14019.8|14017.8|14016.7|14014.7|14020.2|14018.2|14015.7|14013.7|60
1646188260000|2022-03-02 02:31:00|14016.8|14014.8|14015.9|14013.9|14018.6|14016.6|14015.4|14013.4|19
1646188270000|2022-03-02 02:31:10|14015.7|14013.7|14017.2|14015.2|14017.3|14015.3|14015.4|14013.4|20
1646188280000|2022-03-02 02:31:20|14017.3|14015.3|14018.8|14016.8|14019.8|14017.8|14017.3|14015.3|75
1646188290000|2022-03-02 02:31:30|14017.7|14015.7|14017.7|14015.7|14017.8|14015.8|14016.9|14014.9|17
1646188300000|2022-03-02 02:31:40|14017.6|14015.6|14018.1|14016.1|14018.9|14016.9|14013.6|14011.6|74
1646188310000|2022-03-02 02:31:50|14017.8|14015.8|14017.6|14015.6|14020.7|14018.7|14017.3|14015.3|30
1646188320000|2022-03-02 02:32:00|14017.4|14015.4|14016.9|14014.9|14017.6|14015.6|14015.2|14013.2|52
1646188330000|2022-03-02 02:32:10|14017.1|14015.1|14017.8|14015.8|14018.6|14016.6|14016.6|14014.6|0
1646188340000|2022-03-02 02:32:20|14018.9|14016.9|14019.7|14017.7|14020.6|14018.6|14018.9|14016.9|19
1646188350000|2022-03-02 02:32:30|14018.9|14016.9|14019.8|14017.8|14019.8|14017.8|14018.3|14016.3|4
1646188360000|2022-03-02 02:32:40|14019.9|14017.9|14018.8|14016.8|14020.4|14018.4|14018.1|14016.1|26
1646188370000|2022-03-02 02:32:50|14017.8|14015.8|14021.8|14019.8|14023.2|14021.2|14017.8|14015.8|78
1646188380000|2022-03-02 02:33:00|14022.2|14020.2|14021.2|14019.2|14024.6|14022.6|14021.2|14019.2|24
1646188390000|2022-03-02 02:33:10|14021.3|14019.3|14021.3|14019.3|14021.4|14019.4|14020.7|14018.7|13
1646188400000|2022-03-02 02:33:20|14021.2|14019.2|14020.4|14018.4|14021.7|14019.7|14019.7|14017.7|11
1646188410000|2022-03-02 02:33:30|14020.7|14018.7|14022.1|14020.1|14022.4|14020.4|14020.7|14018.7|9
1646188420000|2022-03-02 02:33:40|14022.3|14020.3|14026.2|14024.2|14027.3|14025.3|14022.3|14020.3|29
1646188430000|2022-03-02 02:33:50|14026.3|14024.3|14029.1|14027.1|14029.1|14027.1|14026.1|14024.1|37
1646188440000|2022-03-02 02:34:00|14029.2|14027.2|14027.3|14025.3|14030.1|14028.1|14027.3|14025.3|30
1646188450000|2022-03-02 02:34:10|14027.2|14025.2|14027.6|14025.6|14028.3|14026.3|14027.2|14025.2|3
1646188460000|2022-03-02 02:34:20|14027.4|14025.4|14027.8|14025.8|14028.3|14026.3|14027.4|14025.4|7
1646188470000|2022-03-02 02:34:30|14027.9|14025.9|14026.8|14024.8|14028.6|14026.6|14026.8|14024.8|15
1646188480000|2022-03-02 02:34:40|14026.3|14024.3|14026.3|14024.3|14026.7|14024.7|14026.2|14024.2|4
1646188490000|2022-03-02 02:34:50|14024.4|14022.4|14023.1|14021.1|14024.4|14022.4|14022.1|14020.1|23
1646188500000|2022-03-02 02:35:00|14023.2|14021.2|14019.2|14017.2|14024.4|14022.4|14018.4|14016.4|30
1646188510000|2022-03-02 02:35:10|14019.1|14017.1|14022.2|14020.2|14023.9|14021.9|14019.1|14017.1|10
1646188520000|2022-03-02 02:35:20|14022.3|14020.3|14023.3|14021.3|14023.3|14021.3|14021.8|14019.8|7
1646188530000|2022-03-02 02:35:30|14023.4|14021.4|14024.4|14022.4|14024.6|14022.6|14023.4|14021.4|7
1646188540000|2022-03-02 02:35:40|14024.3|14022.3|14026.6|14024.6|14027.2|14025.2|14023.9|14021.9|19
1646188550000|2022-03-02 02:35:50|14027.3|14025.3|14026.8|14024.8|14028.1|14026.1|14026.3|14024.3|40
1646188560000|2022-03-02 02:36:00|14026.7|14024.7|14029.1|14027.1|14029.1|14027.1|14025.3|14023.3|8
1646188570000|2022-03-02 02:36:10|14030.1|14028.1|14030.4|14028.4|14032.6|14030.6|14029.3|14027.3|42
1646188580000|2022-03-02 02:36:20|14030.6|14028.6|14031.1|14029.1|14031.7|14029.7|14030.2|14028.2|45
1646188590000|2022-03-02 02:36:30|14031.2|14029.2|14031.6|14029.6|14031.6|14029.6|14030.7|14028.7|11
1646188600000|2022-03-02 02:36:40|14031.7|14029.7|14030.8|14028.8|14032.3|14030.3|14030.1|14028.1|18
1646188610000|2022-03-02 02:36:50|14030.9|14028.9|14032.3|14030.3|14032.6|14030.6|14030.9|14028.9|6
1646188620000|2022-03-02 02:37:00|14032.8|14030.8|14031.7|14029.7|14032.8|14030.8|14031.6|14029.6|18
1646188630000|2022-03-02 02:37:10|14031.8|14029.8|14032.4|14030.4|14032.4|14030.4|14031.7|14029.7|6
1646188640000|2022-03-02 02:37:20|14032.3|14030.3|14031.3|14029.3|14032.6|14030.6|14030.1|14028.1|15
1646188650000|2022-03-02 02:37:30|14031.1|14029.1|14029.1|14027.1|14031.2|14029.2|14028.8|14026.8|4
1646188660000|2022-03-02 02:37:40|14029.2|14027.2|14028.4|14026.4|14029.9|14027.9|14027.9|14025.9|11
1646188670000|2022-03-02 02:37:50|14029.1|14027.1|14027.7|14025.7|14029.1|14027.1|14026.9|14024.9|33
1646188680000|2022-03-02 02:38:00|14027.8|14025.8|14026.4|14024.4|14028.2|14026.2|14026.2|14024.2|10
1646188690000|2022-03-02 02:38:10|14026.3|14024.3|14025.6|14023.6|14027.3|14025.3|14025.1|14023.1|41
1646188700000|2022-03-02 02:38:20|14025.7|14023.7|14028.7|14026.7|14028.7|14026.7|14025.6|14023.6|7
1646188710000|2022-03-02 02:38:30|14028.8|14026.8|14027.3|14025.3|14029.6|14027.6|14025.6|14023.6|10
1646188720000|2022-03-02 02:38:40|14027.6|14025.6|14029.2|14027.2|14029.2|14027.2|14027.6|14025.6|12
1646188730000|2022-03-02 02:38:50|14029.3|14027.3|14027.9|14025.9|14029.6|14027.6|14027.8|14025.8|4
1646188740000|2022-03-02 02:39:00|14027.7|14025.7|14026.7|14024.7|14028.3|14026.3|14026.3|14024.3|7
1646188750000|2022-03-02 02:39:10|14026.9|14024.9|14027.7|14025.7|14027.9|14025.9|14026.9|14024.9|2
1646188760000|2022-03-02 02:39:20|14027.9|14025.9|14025.1|14023.1|14027.9|14025.9|14025.1|14023.1|4
1646188770000|2022-03-02 02:39:30|14025.4|14023.4|14026.8|14024.8|14026.8|14024.8|14025.2|14023.2|5
1646188780000|2022-03-02 02:39:40|14026.7|14024.7|14025.4|14023.4|14026.8|14024.8|14025.4|14023.4|6
1646188790000|2022-03-02 02:39:50|14025.3|14023.3|14025.4|14023.4|14026.2|14024.2|14024.3|14022.3|9
1646188800000|2022-03-02 02:40:00|14025.7|14023.7|14025.3|14023.3|14025.7|14023.7|14023.9|14021.9|21
1646188810000|2022-03-02 02:40:10|14025.7|14023.7|14025.4|14023.4|14026.1|14024.1|14025.3|14023.3|5
1646188820000|2022-03-02 02:40:20|14025.6|14023.6|14024.2|14022.2|14025.9|14023.9|14024.2|14022.2|16
1646188830000|2022-03-02 02:40:30|14024.8|14022.8|14026.6|14024.6|14026.9|14024.9|14024.8|14022.8|10
1646188840000|2022-03-02 02:40:40|14026.4|14024.4|14026.3|14024.3|14026.8|14024.8|14026.2|14024.2|5
1646188850000|2022-03-02 02:40:50|14026.4|14024.4|14026.2|14024.2|14026.4|14024.4|14025.9|14023.9|2
1646188860000|2022-03-02 02:41:00|14026.1|14024.1|14023.6|14021.6|14026.1|14024.1|14023.6|14021.6|9
1646188870000|2022-03-02 02:41:10|14023.3|14021.3|14022.6|14020.6|14023.7|14021.7|14022.2|14020.2|10
1646188880000|2022-03-02 02:41:20|14022.8|14020.8|14023.4|14021.4|14023.7|14021.7|14022.8|14020.8|4
1646188890000|2022-03-02 02:41:30|14023.3|14021.3|14021.2|14019.2|14023.4|14021.4|14020.6|14018.6|18
1646188900000|2022-03-02 02:41:40|14021.3|14019.3|14017.3|14015.3|14021.3|14019.3|14016.2|14014.2|84
1646188910000|2022-03-02 02:41:50|14017.4|14015.4|14016.2|14014.2|14018.1|14016.1|14015.9|14013.9|22
1646188920000|2022-03-02 02:42:00|14015.7|14013.7|14010.8|14008.8|14016.2|14014.2|14010.4|14008.4|80
1646188930000|2022-03-02 02:42:10|14010.7|14008.7|14006.7|14004.7|14010.7|14008.7|14005.6|14003.6|86
1646188940000|2022-03-02 02:42:20|14006.9|14004.9|14005.6|14003.6|14008.6|14006.6|14005.3|14003.3|50
1646188950000|2022-03-02 02:42:30|14005.8|14003.8|14006.8|14004.8|14007.6|14005.6|14002.1|14000.1|46
1646188960000|2022-03-02 02:42:40|14006.4|14004.4|14005.9|14003.9|14007.2|14005.2|14005.2|14003.2|23
1646188970000|2022-03-02 02:42:50|14006.1|14004.1|14002.8|14000.8|14006.4|14004.4|14002.2|14000.2|35
1646188980000|2022-03-02 02:43:00|14002.7|14000.7|14002.9|14000.9|14004.7|14002.7|14002.1|14000.1|77
1646188990000|2022-03-02 02:43:10|14002.8|14000.8|14006.6|14004.6|14007.1|14005.1|14002.8|14000.8|15
1646189000000|2022-03-02 02:43:20|14006.4|14004.4|14007.7|14005.7|14007.8|14005.8|14005.2|14003.2|24
1646189010000|2022-03-02 02:43:30|14007.9|14005.9|14005.8|14003.8|14008.1|14006.1|14004.2|14002.2|26
1646189020000|2022-03-02 02:43:40|14005.9|14003.9|14008.3|14006.3|14008.9|14006.9|14005.9|14003.9|9
1646189030000|2022-03-02 02:43:50|14008.6|14006.6|14007.8|14005.8|14010.8|14008.8|14007.4|14005.4|33
1646189040000|2022-03-02 02:44:00|14007.9|14005.9|14002.6|14000.6|14008.1|14006.1|14002.3|14000.3|36
1646189050000|2022-03-02 02:44:10|14002.7|14000.7|14005.8|14003.8|14005.8|14003.8|14001.3|13999.3|17
1646189060000|2022-03-02 02:44:20|14005.3|14003.3|14005.7|14003.7|14006.8|14004.8|14004.7|14002.7|18
1646189070000|2022-03-02 02:44:30|14005.8|14003.8|14002.9|14000.9|14007.1|14005.1|14001.8|13999.8|27
1646189080000|2022-03-02 02:44:40|14002.6|14000.6|14002.7|14000.7|14004.9|14002.9|14002.4|14000.4|31
1646189090000|2022-03-02 02:44:50|14003.2|14001.2|14004.9|14002.9|14005.3|14003.3|14002.2|14000.2|15
1646189100000|2022-03-02 02:45:00|14005.1|14003.1|14003.8|14001.8|14007.6|14005.6|14003.6|14001.6|25
1646189110000|2022-03-02 02:45:10|14002.3|14000.3|14007.6|14005.6|14007.8|14005.8|14002.1|14000.1|30
1646189120000|2022-03-02 02:45:20|14007.7|14005.7|14009.8|14007.8|14012.1|14010.1|14007.7|14005.7|53
1646189130000|2022-03-02 02:45:30|14009.7|14007.7|14011.3|14009.3|14011.4|14009.4|14009.7|14007.7|17
1646189140000|2022-03-02 02:45:40|14011.4|14009.4|14013.1|14011.1|14014.1|14012.1|14011.4|14009.4|49
1646189150000|2022-03-02 02:45:50|14013.6|14011.6|14012.6|14010.6|14013.6|14011.6|14011.1|14009.1|12
1646189160000|2022-03-02 02:46:00|14012.1|14010.1|14012.3|14010.3|14012.4|14010.4|14010.2|14008.2|19
1646189170000|2022-03-02 02:46:10|14012.4|14010.4|14017.3|14015.3|14017.9|14015.9|14012.3|14010.3|31
1646189180000|2022-03-02 02:46:20|14017.4|14015.4|14016.4|14014.4|14017.8|14015.8|14015.6|14013.6|8
1646189190000|2022-03-02 02:46:30|14016.6|14014.6|14016.2|14014.2|14017.1|14015.1|14015.6|14013.6|12
1646189200000|2022-03-02 02:46:40|14016.3|14014.3|14011.7|14009.7|14016.8|14014.8|14009.8|14007.8|72
1646189210000|2022-03-02 02:46:50|14011.8|14009.8|14012.9|14010.9|14014.1|14012.1|14011.8|14009.8|9
1646189220000|2022-03-02 02:47:00|14012.8|14010.8|14012.1|14010.1|14013.1|14011.1|14011.2|14009.2|23
1646189230000|2022-03-02 02:47:10|14011.9|14009.9|14011.2|14009.2|14012.3|14010.3|14011.2|14009.2|4
1646189240000|2022-03-02 02:47:20|14011.8|14009.8|14012.2|14010.2|14012.9|14010.9|14011.8|14009.8|26
1646189250000|2022-03-02 02:47:30|14012.1|14010.1|14014.4|14012.4|14015.3|14013.3|14011.9|14009.9|8
1646189260000|2022-03-02 02:47:40|14014.8|14012.8|14014.6|14012.6|14014.8|14012.8|14012.7|14010.7|23
1646189270000|2022-03-02 02:47:50|14014.7|14012.7|14016.2|14014.2|14016.8|14014.8|14014.7|14012.7|9
1646189280000|2022-03-02 02:48:00|14016.1|14014.1|14015.4|14013.4|14016.1|14014.1|14014.9|14012.9|4
1646189290000|2022-03-02 02:48:10|14015.6|14013.6|14012.2|14010.2|14015.6|14013.6|14010.6|14008.6|8
1646189300000|2022-03-02 02:48:20|14011.7|14009.7|14012.8|14010.8|14013.4|14011.4|14011.7|14009.7|12
1646189310000|2022-03-02 02:48:30|14013.1|14011.1|14011.3|14009.3|14013.1|14011.1|14011.1|14009.1|3
1646189320000|2022-03-02 02:48:40|14011.2|14009.2|14012.8|14010.8|14014.2|14012.2|14011.1|14009.1|23
1646189330000|2022-03-02 02:48:50|14012.9|14010.9|14011.6|14009.6|14013.1|14011.1|14010.7|14008.7|7
1646189340000|2022-03-02 02:49:00|14011.4|14009.4|14007.7|14005.7|14011.4|14009.4|14007.7|14005.7|22
1646189350000|2022-03-02 02:49:10|14007.8|14005.8|14006.9|14004.9|14009.9|14007.9|14006.4|14004.4|21
1646189360000|2022-03-02 02:49:20|14007.3|14005.3|14007.6|14005.6|14009.1|14007.1|14006.9|14004.9|6
1646189370000|2022-03-02 02:49:30|14007.4|14005.4|14009.4|14007.4|14010.7|14008.7|14007.4|14005.4|12
1646189380000|2022-03-02 02:49:40|14009.6|14007.6|14008.2|14006.2|14009.6|14007.6|14007.3|14005.3|9
1646189390000|2022-03-02 02:49:50|14006.9|14004.9|14009.9|14007.9|14010.6|14008.6|14006.7|14004.7|19
1646189400000|2022-03-02 02:50:00|14010.1|14008.1|14010.7|14008.7|14011.3|14009.3|14009.4|14007.4|9
1646189410000|2022-03-02 02:50:10|14010.6|14008.6|14013.6|14011.6|14014.8|14012.8|14010.4|14008.4|36
1646189420000|2022-03-02 02:50:20|14013.9|14011.9|14015.1|14013.1|14015.1|14013.1|14013.7|14011.7|2
1646189430000|2022-03-02 02:50:30|14015.3|14013.3|14019.2|14017.2|14021.7|14019.7|14014.7|14012.7|53
1646189440000|2022-03-02 02:50:40|14019.3|14017.3|14021.1|14019.1|14021.4|14019.4|14018.7|14016.7|15
1646189450000|2022-03-02 02:50:50|14020.9|14018.9|14018.3|14016.3|14021.7|14019.7|14018.2|14016.2|28
1646189460000|2022-03-02 02:51:00|14018.9|14016.9|14017.4|14015.4|14019.4|14017.4|14017.4|14015.4|17
1646189470000|2022-03-02 02:51:10|14017.8|14015.8|14017.3|14015.3|14018.3|14016.3|14017.2|14015.2|25
1646189480000|2022-03-02 02:51:20|14017.4|14015.4|14018.2|14016.2|14018.2|14016.2|14017.2|14015.2|4
1646189490000|2022-03-02 02:51:30|14018.3|14016.3|14018.8|14016.8|14019.8|14017.8|14018.3|14016.3|3
1646189500000|2022-03-02 02:51:40|14018.9|14016.9|14019.7|14017.7|14019.9|14017.9|14018.9|14016.9|11
1646189510000|2022-03-02 02:51:50|14019.8|14017.8|14019.9|14017.9|14020.1|14018.1|14019.7|14017.7|2
1646189520000|2022-03-02 02:52:00|14019.8|14017.8|14017.3|14015.3|14019.9|14017.9|14017.2|14015.2|6
1646189530000|2022-03-02 02:52:10|14017.4|14015.4|14017.1|14015.1|14017.7|14015.7|14016.1|14014.1|30
1646189540000|2022-03-02 02:52:20|14017.2|14015.2|14016.1|14014.1|14019.7|14017.7|14016.1|14014.1|11
1646189550000|2022-03-02 02:52:30|14016.7|14014.7|14016.4|14014.4|14017.7|14015.7|14015.6|14013.6|8
1646189560000|2022-03-02 02:52:40|14016.9|14014.9|14014.9|14012.9|14016.9|14014.9|14014.4|14012.4|8
1646189570000|2022-03-02 02:52:50|14016.4|14014.4|14016.2|14014.2|14017.3|14015.3|14015.9|14013.9|14
1646189580000|2022-03-02 02:53:00|14016.1|14014.1|14017.9|14015.9|14017.9|14015.9|14016.1|14014.1|3
1646189590000|2022-03-02 02:53:10|14017.8|14015.8|14019.1|14017.1|14019.9|14017.9|14017.8|14015.8|11
1646189600000|2022-03-02 02:53:20|14019.3|14017.3|14012.4|14010.4|14019.7|14017.7|14011.8|14009.8|38
1646189610000|2022-03-02 02:53:30|14013.8|14011.8|14013.8|14011.8|14014.6|14012.6|14013.4|14011.4|5
1646189620000|2022-03-02 02:53:40|14013.7|14011.7|14013.7|14011.7|14013.9|14011.9|14010.7|14008.7|19
1646189630000|2022-03-02 02:53:50|14013.8|14011.8|14015.7|14013.7|14016.9|14014.9|14013.8|14011.8|7
1646189640000|2022-03-02 02:54:00|14014.8|14012.8|14014.4|14012.4|14014.9|14012.9|14013.3|14011.3|9
1646189650000|2022-03-02 02:54:10|14014.6|14012.6|14015.8|14013.8|14015.8|14013.8|14014.1|14012.1|9
1646189660000|2022-03-02 02:54:20|14015.6|14013.6|14015.7|14013.7|14015.7|14013.7|14013.9|14011.9|10
1646189670000|2022-03-02 02:54:30|14015.3|14013.3|14017.4|14015.4|14017.4|14015.4|14015.3|14013.3|5
1646189680000|2022-03-02 02:54:40|14017.2|14015.2|14019.2|14017.2|14019.2|14017.2|14015.9|14013.9|15
1646189690000|2022-03-02 02:54:50|14018.8|14016.8|14019.3|14017.3|14019.3|14017.3|14018.3|14016.3|7
1646189700000|2022-03-02 02:55:00|14019.4|14017.4|14020.7|14018.7|14021.4|14019.4|14019.4|14017.4|12
1646189710000|2022-03-02 02:55:10|14020.8|14018.8|14021.2|14019.2|14022.1|14020.1|14020.8|14018.8|40
1646189720000|2022-03-02 02:55:20|14021.1|14019.1|14017.8|14015.8|14021.1|14019.1|14017.8|14015.8|10
1646189730000|2022-03-02 02:55:30|14017.6|14015.6|14016.2|14014.2|14017.8|14015.8|14015.8|14013.8|9
1646189740000|2022-03-02 02:55:40|14016.3|14014.3|14015.7|14013.7|14016.8|14014.8|14015.1|14013.1|4
1646189750000|2022-03-02 02:55:50|14015.6|14013.6|14016.1|14014.1|14016.4|14014.4|14015.4|14013.4|6
1646189760000|2022-03-02 02:56:00|14016.2|14014.2|14019.7|14017.7|14021.1|14019.1|14016.2|14014.2|27
1646189770000|2022-03-02 02:56:10|14019.9|14017.9|14020.8|14018.8|14021.8|14019.8|14018.9|14016.9|17
1646189780000|2022-03-02 02:56:20|14020.6|14018.6|14020.7|14018.7|14020.9|14018.9|14020.3|14018.3|3
1646189790000|2022-03-02 02:56:30|14020.8|14018.8|14020.3|14018.3|14020.8|14018.8|14020.3|14018.3|1
1646189800000|2022-03-02 02:56:40|14019.9|14017.9|14021.2|14019.2|14021.2|14019.2|14019.9|14017.9|5
1646189810000|2022-03-02 02:56:50|14021.1|14019.1|14020.6|14018.6|14022.2|14020.2|14019.9|14017.9|18
1646189820000|2022-03-02 02:57:00|14020.7|14018.7|14021.1|14019.1|14021.2|14019.2|14019.3|14017.3|4
1646189830000|2022-03-02 02:57:10|14021.2|14019.2|14024.7|14022.7|14024.9|14022.9|14021.1|14019.1|44
1646189840000|2022-03-02 02:57:20|14024.8|14022.8|14023.1|14021.1|14025.1|14023.1|14021.1|14019.1|22
1646189850000|2022-03-02 02:57:30|14024.3|14022.3|14022.9|14020.9|14024.6|14022.6|14022.9|14020.9|14
1646189860000|2022-03-02 02:57:40|14023.1|14021.1|14022.2|14020.2|14023.8|14021.8|14022.1|14020.1|5
1646189870000|2022-03-02 02:57:50|14022.3|14020.3|14018.8|14016.8|14022.6|14020.6|14018.8|14016.8|17
1646189880000|2022-03-02 02:58:00|14019.1|14017.1|14025.6|14023.6|14025.6|14023.6|14019.1|14017.1|5
1646189890000|2022-03-02 02:58:10|14025.7|14023.7|14024.7|14022.7|14025.8|14023.8|14024.7|14022.7|6
1646189900000|2022-03-02 02:58:20|14024.6|14022.6|14024.4|14022.4|14024.7|14022.7|14023.3|14021.3|15
1646189910000|2022-03-02 02:58:30|14024.6|14022.6|14026.8|14024.8|14026.8|14024.8|14024.4|14022.4|13
1646189920000|2022-03-02 02:58:40|14027.3|14025.3|14027.8|14025.8|14027.8|14025.8|14021.9|14019.9|58
1646189930000|2022-03-02 02:58:50|14027.7|14025.7|14025.8|14023.8|14027.7|14025.7|14025.8|14023.8|10
1646189940000|2022-03-02 02:59:00|14025.9|14023.9|14030.6|14028.6|14031.3|14029.3|14025.9|14023.9|42
1646189950000|2022-03-02 02:59:10|14030.4|14028.4|14033.9|14031.9|14034.4|14032.4|14030.3|14028.3|47
1646189960000|2022-03-02 02:59:20|14033.8|14031.8|14032.1|14030.1|14034.3|14032.3|14032.1|14030.1|19
1646189970000|2022-03-02 02:59:30|14032.9|14030.9|14031.4|14029.4|14032.9|14030.9|14029.7|14027.7|33
1646189980000|2022-03-02 02:59:40|14031.9|14029.9|14029.6|14027.6|14033.1|14031.1|14028.8|14026.8|38
1646189990000|2022-03-02 02:59:50|14029.9|14027.9|14030.1|14028.1|14031.6|14029.6|14029.2|14027.2|8
1646190000000|2022-03-02 03:00:00|14030.2|14028.2|14033.3|14031.3|14033.3|14031.3|14029.1|14027.1|22
1646190010000|2022-03-02 03:00:10|14034.2|14032.2|14037.2|14035.2|14038.8|14036.8|14034.2|14032.2|78
1646190020000|2022-03-02 03:00:20|14037.3|14035.3|14036.3|14034.3|14037.3|14035.3|14035.9|14033.9|34
1646190030000|2022-03-02 03:00:30|14036.4|14034.4|14037.7|14035.7|14038.2|14036.2|14036.4|14034.4|12
1646190040000|2022-03-02 03:00:40|14037.8|14035.8|14036.6|14034.6|14038.1|14036.1|14035.7|14033.7|18
1646190050000|2022-03-02 03:00:50|14036.4|14034.4|14038.4|14036.4|14038.6|14036.6|14036.2|14034.2|19
1646190060000|2022-03-02 03:01:00|14038.6|14036.6|14042.7|14040.7|14044.6|14042.6|14038.3|14036.3|78
1646190070000|2022-03-02 03:01:10|14041.8|14039.8|14043.6|14041.6|14044.4|14042.4|14039.9|14037.9|124
1646190080000|2022-03-02 03:01:20|14042.8|14040.8|14048.4|14046.4|14049.4|14047.4|14042.8|14040.8|157
1646190090000|2022-03-02 03:01:30|14048.3|14046.3|14049.1|14047.1|14050.6|14048.6|14047.9|14045.9|35
1646190100000|2022-03-02 03:01:40|14049.3|14047.3|14048.9|14046.9|14050.4|14048.4|14048.1|14046.1|27
1646190110000|2022-03-02 03:01:50|14048.4|14046.4|14048.1|14046.1|14049.3|14047.3|14046.9|14044.9|25
1646190120000|2022-03-02 03:02:00|14048.2|14046.2|14048.1|14046.1|14048.9|14046.9|14046.3|14044.3|27
1646190130000|2022-03-02 03:02:10|14047.9|14045.9|14048.6|14046.6|14050.1|14048.1|14046.8|14044.8|82
1646190140000|2022-03-02 03:02:20|14048.4|14046.4|14046.2|14044.2|14048.4|14046.4|14044.8|14042.8|20
1646190150000|2022-03-02 03:02:30|14046.3|14044.3|14043.9|14041.9|14046.3|14044.3|14043.4|14041.4|30
1646190160000|2022-03-02 03:02:40|14044.1|14042.1|14048.1|14046.1|14048.1|14046.1|14043.9|14041.9|11
1646190170000|2022-03-02 03:02:50|14047.9|14045.9|14046.3|14044.3|14048.4|14046.4|14045.3|14043.3|10
1646190180000|2022-03-02 03:03:00|14046.2|14044.2|14048.2|14046.2|14048.6|14046.6|14046.2|14044.2|16
1646190190000|2022-03-02 03:03:10|14048.1|14046.1|14046.9|14044.9|14048.1|14046.1|14046.8|14044.8|4
1646190200000|2022-03-02 03:03:20|14047.2|14045.2|14047.7|14045.7|14048.3|14046.3|14045.8|14043.8|24
1646190210000|2022-03-02 03:03:30|14047.8|14045.8|14049.9|14047.9|14049.9|14047.9|14047.8|14045.8|6
1646190220000|2022-03-02 03:03:40|14050.2|14048.2|14049.1|14047.1|14050.4|14048.4|14049.1|14047.1|11
1646190230000|2022-03-02 03:03:50|14049.3|14047.3|14050.3|14048.3|14050.4|14048.4|14049.3|14047.3|24
1646190240000|2022-03-02 03:04:00|14050.4|14048.4|14052.2|14050.2|14053.3|14051.3|14050.4|14048.4|39
1646190250000|2022-03-02 03:04:10|14051.3|14049.3|14050.3|14048.3|14051.3|14049.3|14050.3|14048.3|13
1646190260000|2022-03-02 03:04:20|14050.4|14048.4|14049.1|14047.1|14050.7|14048.7|14049.1|14047.1|17
1646190270000|2022-03-02 03:04:30|14048.7|14046.7|14049.7|14047.7|14050.6|14048.6|14048.4|14046.4|13
1646190280000|2022-03-02 03:04:40|14049.4|14047.4|14047.8|14045.8|14049.4|14047.4|14046.8|14044.8|17
1646190290000|2022-03-02 03:04:50|14047.9|14045.9|14047.6|14045.6|14047.9|14045.9|14047.4|14045.4|2
1646190300000|2022-03-02 03:05:00|14047.1|14045.1|14047.2|14045.2|14047.3|14045.3|14046.9|14044.9|3
1646190310000|2022-03-02 03:05:10|14047.3|14045.3|14047.3|14045.3|14047.9|14045.9|14047.3|14045.3|2
1646190320000|2022-03-02 03:05:20|14047.6|14045.6|14047.2|14045.2|14047.9|14045.9|14047.1|14045.1|8
1646190330000|2022-03-02 03:05:30|14047.7|14045.7|14050.1|14048.1|14050.3|14048.3|14047.7|14045.7|9
1646190340000|2022-03-02 03:05:40|14049.7|14047.7|14047.3|14045.3|14049.7|14047.7|14047.3|14045.3|6
1646190350000|2022-03-02 03:05:50|14047.4|14045.4|14048.1|14046.1|14048.2|14046.2|14046.6|14044.6|12
1646190360000|2022-03-02 03:06:00|14048.2|14046.2|14046.6|14044.6|14049.1|14047.1|14046.4|14044.4|25
1646190370000|2022-03-02 03:06:10|14047.1|14045.1|14044.3|14042.3|14047.1|14045.1|14044.3|14042.3|58
1646190380000|2022-03-02 03:06:20|14043.9|14041.9|14043.9|14041.9|14045.2|14043.2|14043.9|14041.9|10
1646190390000|2022-03-02 03:06:30|14044.1|14042.1|14043.3|14041.3|14044.6|14042.6|14042.9|14040.9|45
1646190400000|2022-03-02 03:06:40|14043.4|14041.4|14042.3|14040.3|14043.6|14041.6|14038.9|14036.9|111
1646190410000|2022-03-02 03:06:50|14041.9|14039.9|14043.6|14041.6|14043.8|14041.8|14041.9|14039.9|15
1646190420000|2022-03-02 03:07:00|14043.7|14041.7|14044.7|14042.7|14045.1|14043.1|14043.7|14041.7|3
1646190430000|2022-03-02 03:07:10|14045.9|14043.9|14045.3|14043.3|14046.3|14044.3|14044.8|14042.8|46
1646190440000|2022-03-02 03:07:20|14045.2|14043.2|14044.6|14042.6|14045.4|14043.4|14044.2|14042.2|16
1646190450000|2022-03-02 03:07:30|14043.9|14041.9|14042.2|14040.2|14043.9|14041.9|14041.3|14039.3|14
1646190460000|2022-03-02 03:07:40|14042.4|14040.4|14043.1|14041.1|14043.3|14041.3|14041.3|14039.3|13
1646190470000|2022-03-02 03:07:50|14042.9|14040.9|14039.9|14037.9|14043.1|14041.1|14039.4|14037.4|8
1646190480000|2022-03-02 03:08:00|14039.1|14037.1|14040.1|14038.1|14040.4|14038.4|14038.9|14036.9|19
1646190490000|2022-03-02 03:08:10|14040.2|14038.2|14040.8|14038.8|14041.7|14039.7|14040.2|14038.2|5
1646190500000|2022-03-02 03:08:20|14041.1|14039.1|14044.1|14042.1|14044.9|14042.9|14040.7|14038.7|14
1646190510000|2022-03-02 03:08:30|14044.3|14042.3|14042.6|14040.6|14044.6|14042.6|14041.9|14039.9|16
1646190520000|2022-03-02 03:08:40|14042.7|14040.7|14043.6|14041.6|14043.6|14041.6|14042.2|14040.2|8
1646190530000|2022-03-02 03:08:50|14043.8|14041.8|14043.6|14041.6|14043.8|14041.8|14042.2|14040.2|9
1646190540000|2022-03-02 03:09:00|14044.1|14042.1|14042.9|14040.9|14044.7|14042.7|14042.8|14040.8|34
1646190550000|2022-03-02 03:09:10|14042.8|14040.8|14042.7|14040.7|14042.8|14040.8|14041.2|14039.2|9
1646190560000|2022-03-02 03:09:20|14042.8|14040.8|14040.6|14038.6|14042.9|14040.9|14040.6|14038.6|49
1646190570000|2022-03-02 03:09:30|14041.2|14039.2|14041.3|14039.3|14042.2|14040.2|14040.9|14038.9|9
1646190580000|2022-03-02 03:09:40|14041.6|14039.6|14041.1|14039.1|14041.6|14039.6|14040.8|14038.8|60
1646190590000|2022-03-02 03:09:50|14041.2|14039.2|14040.7|14038.7|14042.4|14040.4|14040.7|14038.7|6
1646190600000|2022-03-02 03:10:00|14040.8|14038.8|14043.8|14041.8|14044.4|14042.4|14040.7|14038.7|99
1646190610000|2022-03-02 03:10:10|14043.9|14041.9|14044.3|14042.3|14044.3|14042.3|14042.8|14040.8|20
1646190620000|2022-03-02 03:10:20|14043.8|14041.8|14040.3|14038.3|14044.8|14042.8|14040.3|14038.3|31
1646190630000|2022-03-02 03:10:30|14040.4|14038.4|14043.2|14041.2|14044.7|14042.7|14040.4|14038.4|31
1646190640000|2022-03-02 03:10:40|14041.9|14039.9|14042.8|14040.8|14044.2|14042.2|14041.8|14039.8|79
1646190650000|2022-03-02 03:10:50|14042.6|14040.6|14044.6|14042.6|14044.6|14042.6|14042.3|14040.3|16
1646190660000|2022-03-02 03:11:00|14044.8|14042.8|14045.3|14043.3|14046.6|14044.6|14044.8|14042.8|16
1646190670000|2022-03-02 03:11:10|14045.2|14043.2|14043.9|14041.9|14045.3|14043.3|14043.4|14041.4|8
1646190680000|2022-03-02 03:11:20|14043.8|14041.8|14041.8|14039.8|14044.3|14042.3|14041.8|14039.8|3
1646190690000|2022-03-02 03:11:30|14041.2|14039.2|14042.8|14040.8|14042.8|14040.8|14041.1|14039.1|25
1646190700000|2022-03-02 03:11:40|14042.7|14040.7|14042.2|14040.2|14043.2|14041.2|14041.9|14039.9|2
1646190710000|2022-03-02 03:11:50|14042.3|14040.3|14041.2|14039.2|14042.3|14040.3|14041.2|14039.2|4
1646190720000|2022-03-02 03:12:00|14041.3|14039.3|14040.9|14038.9|14041.9|14039.9|14040.9|14038.9|7
1646190730000|2022-03-02 03:12:10|14040.8|14038.8|14039.3|14037.3|14040.8|14038.8|14038.2|14036.2|15
1646190740000|2022-03-02 03:12:20|14039.2|14037.2|14039.2|14037.2|14039.8|14037.8|14038.8|14036.8|12
1646190750000|2022-03-02 03:12:30|14039.1|14037.1|14039.2|14037.2|14039.7|14037.7|14038.8|14036.8|6
1646190760000|2022-03-02 03:12:40|14039.3|14037.3|14040.9|14038.9|14041.2|14039.2|14039.1|14037.1|14
1646190770000|2022-03-02 03:12:50|14041.4|14039.4|14041.4|14039.4|14042.3|14040.3|14040.9|14038.9|2
1646190780000|2022-03-02 03:13:00|14041.6|14039.6|14045.4|14043.4|14045.4|14043.4|14041.6|14039.6|17
1646190790000|2022-03-02 03:13:10|14045.6|14043.6|14046.1|14044.1|14046.2|14044.2|14045.6|14043.6|5
1646190800000|2022-03-02 03:13:20|14046.2|14044.2|14045.7|14043.7|14046.9|14044.9|14045.6|14043.6|14
1646190810000|2022-03-02 03:13:30|14045.8|14043.8|14046.1|14044.1|14046.2|14044.2|14045.8|14043.8|3
1646190820000|2022-03-02 03:13:40|14046.9|14044.9|14053.9|14051.9|14054.2|14052.2|14046.9|14044.9|43
1646190830000|2022-03-02 03:13:50|14053.8|14051.8|14054.8|14052.8|14055.7|14053.7|14053.1|14051.1|29
1646190840000|2022-03-02 03:14:00|14054.7|14052.7|14054.2|14052.2|14055.9|14053.9|14052.4|14050.4|27
1646190850000|2022-03-02 03:14:10|14054.4|14052.4|14053.9|14051.9|14054.6|14052.6|14053.3|14051.3|4
1646190860000|2022-03-02 03:14:20|14053.8|14051.8|14055.3|14053.3|14057.1|14055.1|14053.7|14051.7|32
1646190870000|2022-03-02 03:14:30|14055.4|14053.4|14053.6|14051.6|14055.7|14053.7|14053.4|14051.4|13
1646190880000|2022-03-02 03:14:40|14053.4|14051.4|14053.2|14051.2|14053.4|14051.4|14051.4|14049.4|66
1646190890000|2022-03-02 03:14:50|14053.1|14051.1|14053.9|14051.9|14054.6|14052.6|14053.1|14051.1|18
1646190900000|2022-03-02 03:15:00|14054.1|14052.1|14054.7|14052.7|14054.8|14052.8|14051.8|14049.8|16
1646190910000|2022-03-02 03:15:10|14054.8|14052.8|14053.8|14051.8|14055.1|14053.1|14053.8|14051.8|50
1646190920000|2022-03-02 03:15:20|14053.7|14051.7|14051.8|14049.8|14053.7|14051.7|14051.8|14049.8|15
1646190930000|2022-03-02 03:15:30|14051.9|14049.9|14053.9|14051.9|14053.9|14051.9|14051.7|14049.7|25
1646190940000|2022-03-02 03:15:40|14053.8|14051.8|14053.2|14051.2|14055.3|14053.3|14052.9|14050.9|39
1646190950000|2022-03-02 03:15:50|14052.9|14050.9|14045.6|14043.6|14053.6|14051.6|14045.6|14043.6|37
1646190960000|2022-03-02 03:16:00|14045.4|14043.4|14045.1|14043.1|14045.8|14043.8|14043.2|14041.2|44
1646190970000|2022-03-02 03:16:10|14045.2|14043.2|14043.7|14041.7|14045.2|14043.2|14043.2|14041.2|15
1646190980000|2022-03-02 03:16:20|14043.6|14041.6|14047.1|14045.1|14047.3|14045.3|14043.4|14041.4|32
1646190990000|2022-03-02 03:16:30|14047.2|14045.2|14047.6|14045.6|14047.6|14045.6|14044.7|14042.7|86
1646191000000|2022-03-02 03:16:40|14047.4|14045.4|14046.2|14044.2|14048.7|14046.7|14046.2|14044.2|38
1646191010000|2022-03-02 03:16:50|14046.3|14044.3|14046.8|14044.8|14046.9|14044.9|14046.3|14044.3|3
1646191020000|2022-03-02 03:17:00|14046.7|14044.7|14046.8|14044.8|14046.8|14044.8|14046.2|14044.2|3
1646191030000|2022-03-02 03:17:10|14046.9|14044.9|14047.8|14045.8|14048.9|14046.9|14046.8|14044.8|28
1646191040000|2022-03-02 03:17:20|14048.1|14046.1|14048.2|14046.2|14049.7|14047.7|14047.1|14045.1|13
1646191050000|2022-03-02 03:17:30|14048.3|14046.3|14047.3|14045.3|14048.7|14046.7|14047.3|14045.3|3
1646191060000|2022-03-02 03:17:40|14047.2|14045.2|14047.6|14045.6|14047.8|14045.8|14046.6|14044.6|5
1646191070000|2022-03-02 03:17:50|14047.7|14045.7|14047.4|14045.4|14047.9|14045.9|14046.9|14044.9|2
1646191080000|2022-03-02 03:18:00|14047.3|14045.3|14044.3|14042.3|14047.4|14045.4|14044.3|14042.3|12
1646191090000|2022-03-02 03:18:10|14044.4|14042.4|14043.8|14041.8|14044.9|14042.9|14043.4|14041.4|6
1646191100000|2022-03-02 03:18:20|14043.9|14041.9|14042.8|14040.8|14044.2|14042.2|14041.8|14039.8|29
1646191110000|2022-03-02 03:18:30|14043.1|14041.1|14042.3|14040.3|14043.3|14041.3|14042.1|14040.1|8
1646191120000|2022-03-02 03:18:40|14042.2|14040.2|14043.3|14041.3|14044.1|14042.1|14042.2|14040.2|3
1646191130000|2022-03-02 03:18:50|14043.2|14041.2|14044.2|14042.2|14044.2|14042.2|14042.8|14040.8|5
1646191140000|2022-03-02 03:19:00|14043.7|14041.7|14044.1|14042.1|14044.1|14042.1|14042.8|14040.8|8
1646191150000|2022-03-02 03:19:10|14044.3|14042.3|14044.2|14042.2|14044.7|14042.7|14043.6|14041.6|3
1646191160000|2022-03-02 03:19:20|14044.1|14042.1|14044.6|14042.6|14044.6|14042.6|14043.8|14041.8|0
1646191170000|2022-03-02 03:19:30|14044.7|14042.7|14044.7|14042.7|14046.2|14044.2|14044.7|14042.7|6
1646191180000|2022-03-02 03:19:40|14044.8|14042.8|14045.6|14043.6|14046.1|14044.1|14044.7|14042.7|5
1646191190000|2022-03-02 03:19:50|14045.1|14043.1|14044.4|14042.4|14045.1|14043.1|14043.9|14041.9|3
1646191200000|2022-03-02 03:20:00|14044.6|14042.6|14045.4|14043.4|14045.6|14043.6|14044.6|14042.6|2
1646191210000|2022-03-02 03:20:10|14045.3|14043.3|14043.8|14041.8|14045.3|14043.3|14043.8|14041.8|6
1646191220000|2022-03-02 03:20:20|14042.6|14040.6|14041.7|14039.7|14042.8|14040.8|14041.4|14039.4|7
1646191230000|2022-03-02 03:20:30|14041.9|14039.9|14040.8|14038.8|14041.9|14039.9|14040.4|14038.4|10
1646191240000|2022-03-02 03:20:40|14041.2|14039.2|14041.3|14039.3|14042.1|14040.1|14040.9|14038.9|8
1646191250000|2022-03-02 03:20:50|14041.2|14039.2|14042.2|14040.2|14042.2|14040.2|14039.2|14037.2|17
1646191260000|2022-03-02 03:21:00|14042.7|14040.7|14041.2|14039.2|14043.3|14041.3|14040.8|14038.8|10
1646191270000|2022-03-02 03:21:10|14041.3|14039.3|14041.8|14039.8|14043.3|14041.3|14041.3|14039.3|5
1646191280000|2022-03-02 03:21:20|14041.7|14039.7|14040.9|14038.9|14042.2|14040.2|14040.9|14038.9|6
1646191290000|2022-03-02 03:21:30|14041.1|14039.1|14041.7|14039.7|14042.1|14040.1|14040.9|14038.9|2
1646191300000|2022-03-02 03:21:40|14041.4|14039.4|14040.8|14038.8|14041.4|14039.4|14040.8|14038.8|0
1646191310000|2022-03-02 03:21:50|14041.3|14039.3|14041.1|14039.1|14041.6|14039.6|14041.1|14039.1|3
1646191320000|2022-03-02 03:22:00|14041.2|14039.2|14039.9|14037.9|14041.6|14039.6|14039.3|14037.3|5
1646191330000|2022-03-02 03:22:10|14039.8|14037.8|14042.9|14040.9|14042.9|14040.9|14037.3|14035.3|31
1646191340000|2022-03-02 03:22:20|14043.1|14041.1|14038.6|14036.6|14043.1|14041.1|14037.3|14035.3|22
1646191350000|2022-03-02 03:22:30|14038.2|14036.2|14037.4|14035.4|14038.3|14036.3|14036.8|14034.8|12
1646191360000|2022-03-02 03:22:40|14037.3|14035.3|14035.3|14033.3|14037.3|14035.3|14034.3|14032.3|24
1646191370000|2022-03-02 03:22:50|14035.4|14033.4|14034.7|14032.7|14036.1|14034.1|14034.7|14032.7|9
1646191380000|2022-03-02 03:23:00|14034.8|14032.8|14036.9|14034.9|14037.8|14035.8|14034.8|14032.8|10
1646191390000|2022-03-02 03:23:10|14037.1|14035.1|14036.6|14034.6|14037.6|14035.6|14036.6|14034.6|6
1646191400000|2022-03-02 03:23:20|14036.4|14034.4|14035.7|14033.7|14036.7|14034.7|14035.7|14033.7|4
1646191410000|2022-03-02 03:23:30|14035.8|14033.8|14036.6|14034.6|14036.8|14034.8|14035.8|14033.8|3
1646191420000|2022-03-02 03:23:40|14036.4|14034.4|14030.4|14028.4|14036.4|14034.4|14028.8|14026.8|48
1646191430000|2022-03-02 03:23:50|14029.9|14027.9|14030.2|14028.2|14031.4|14029.4|14029.9|14027.9|17
1646191440000|2022-03-02 03:24:00|14030.3|14028.3|14031.8|14029.8|14032.7|14030.7|14030.3|14028.3|27
1646191450000|2022-03-02 03:24:10|14031.9|14029.9|14034.7|14032.7|14034.7|14032.7|14031.9|14029.9|9
1646191460000|2022-03-02 03:24:20|14034.8|14032.8|14035.4|14033.4|14038.4|14036.4|14034.7|14032.7|21
1646191470000|2022-03-02 03:24:30|14035.6|14033.6|14035.6|14033.6|14036.1|14034.1|14034.6|14032.6|5
1646191480000|2022-03-02 03:24:40|14035.7|14033.7|14035.4|14033.4|14036.1|14034.1|14035.1|14033.1|3
1646191490000|2022-03-02 03:24:50|14035.1|14033.1|14034.3|14032.3|14035.6|14033.6|14034.2|14032.2|10
1646191500000|2022-03-02 03:25:00|14034.2|14032.2|14036.1|14034.1|14036.2|14034.2|14034.2|14032.2|13
1646191510000|2022-03-02 03:25:10|14036.2|14034.2|14037.4|14035.4|14037.4|14035.4|14036.2|14034.2|5
1646191520000|2022-03-02 03:25:20|14037.3|14035.3|14037.7|14035.7|14037.9|14035.9|14037.3|14035.3|3
1646191530000|2022-03-02 03:25:30|14037.8|14035.8|14035.7|14033.7|14038.3|14036.3|14035.7|14033.7|21
1646191540000|2022-03-02 03:25:40|14035.8|14033.8|14036.4|14034.4|14036.8|14034.8|14035.7|14033.7|3
1646191550000|2022-03-02 03:25:50|14036.3|14034.3|14035.8|14033.8|14036.8|14034.8|14035.7|14033.7|2
1646191560000|2022-03-02 03:26:00|14035.9|14033.9|14037.3|14035.3|14037.8|14035.8|14035.9|14033.9|1
1646191570000|2022-03-02 03:26:10|14037.2|14035.2|14037.4|14035.4|14038.1|14036.1|14037.2|14035.2|0
1646191580000|2022-03-02 03:26:20|14037.3|14035.3|14036.7|14034.7|14038.4|14036.4|14036.7|14034.7|6
1646191590000|2022-03-02 03:26:30|14036.8|14034.8|14034.9|14032.9|14036.8|14034.8|14034.9|14032.9|10
1646191600000|2022-03-02 03:26:40|14034.6|14032.6|14031.9|14029.9|14034.6|14032.6|14031.9|14029.9|29
1646191610000|2022-03-02 03:26:50|14032.2|14030.2|14032.1|14030.1|14032.4|14030.4|14031.2|14029.2|13
1646191620000|2022-03-02 03:27:00|14033.4|14031.4|14035.4|14033.4|14035.8|14033.8|14033.4|14031.4|13
1646191630000|2022-03-02 03:27:10|14035.6|14033.6|14035.9|14033.9|14035.9|14033.9|14035.4|14033.4|3
1646191640000|2022-03-02 03:27:20|14036.1|14034.1|14033.6|14031.6|14036.8|14034.8|14033.4|14031.4|6
1646191650000|2022-03-02 03:27:30|14033.3|14031.3|14032.3|14030.3|14033.3|14031.3|14032.1|14030.1|15
1646191660000|2022-03-02 03:27:40|14032.2|14030.2|14028.6|14026.6|14032.2|14030.2|14028.1|14026.1|31
1646191670000|2022-03-02 03:27:50|14028.4|14026.4|14029.7|14027.7|14029.8|14027.8|14028.2|14026.2|8
1646191680000|2022-03-02 03:28:00|14029.6|14027.6|14027.8|14025.8|14031.1|14029.1|14026.6|14024.6|58
1646191690000|2022-03-02 03:28:10|14027.9|14025.9|14028.8|14026.8|14029.1|14027.1|14026.9|14024.9|10
1646191700000|2022-03-02 03:28:20|14028.9|14026.9|14028.6|14026.6|14030.3|14028.3|14028.3|14026.3|25
1646191710000|2022-03-02 03:28:30|14028.7|14026.7|14028.4|14026.4|14029.9|14027.9|14028.4|14026.4|3
1646191720000|2022-03-02 03:28:40|14028.8|14026.8|14026.3|14024.3|14029.1|14027.1|14026.3|14024.3|8
1646191730000|2022-03-02 03:28:50|14026.6|14024.6|14026.3|14024.3|14027.1|14025.1|14026.3|14024.3|12
1646191740000|2022-03-02 03:29:00|14026.4|14024.4|14025.7|14023.7|14026.6|14024.6|14025.7|14023.7|8
1646191750000|2022-03-02 03:29:10|14025.8|14023.8|14026.8|14024.8|14027.1|14025.1|14025.8|14023.8|5
1646191760000|2022-03-02 03:29:20|14026.7|14024.7|14028.6|14026.6|14028.6|14026.6|14026.3|14024.3|23
1646191770000|2022-03-02 03:29:30|14028.7|14026.7|14028.1|14026.1|14029.3|14027.3|14028.1|14026.1|11
1646191780000|2022-03-02 03:29:40|14028.2|14026.2|14028.2|14026.2|14028.9|14026.9|14028.2|14026.2|57
1646191790000|2022-03-02 03:29:50|14029.3|14027.3|14030.9|14028.9|14031.6|14029.6|14028.8|14026.8|20
1646191800000|2022-03-02 03:30:00|14030.7|14028.7|14030.4|14028.4|14031.6|14029.6|14029.1|14027.1|8
1646191810000|2022-03-02 03:30:10|14030.2|14028.2|14031.7|14029.7|14031.9|14029.9|14030.2|14028.2|3
1646191820000|2022-03-02 03:30:20|14031.3|14029.3|14032.6|14030.6|14032.9|14030.9|14031.3|14029.3|23
1646191830000|2022-03-02 03:30:30|14032.4|14030.4|14031.6|14029.6|14032.7|14030.7|14031.3|14029.3|8
1646191840000|2022-03-02 03:30:40|14031.1|14029.1|14030.6|14028.6|14031.1|14029.1|14028.9|14026.9|15
1646191850000|2022-03-02 03:30:50|14030.1|14028.1|14030.9|14028.9|14031.6|14029.6|14030.1|14028.1|4
1646191860000|2022-03-02 03:31:00|14031.1|14029.1|14031.8|14029.8|14032.1|14030.1|14030.8|14028.8|1
1646191870000|2022-03-02 03:31:10|14031.9|14029.9|14033.3|14031.3|14033.3|14031.3|14031.8|14029.8|5
1646191880000|2022-03-02 03:31:20|14033.2|14031.2|14034.4|14032.4|14034.4|14032.4|14033.2|14031.2|6
1646191890000|2022-03-02 03:31:30|14034.3|14032.3|14033.4|14031.4|14034.3|14032.3|14033.2|14031.2|11
1646191900000|2022-03-02 03:31:40|14033.2|14031.2|14033.4|14031.4|14033.6|14031.6|14033.2|14031.2|1
1646191910000|2022-03-02 03:31:50|14033.6|14031.6|14035.4|14033.4|14035.8|14033.8|14033.6|14031.6|11
1646191920000|2022-03-02 03:32:00|14035.3|14033.3|14033.6|14031.6|14035.7|14033.7|14033.4|14031.4|13
1646191930000|2022-03-02 03:32:10|14033.4|14031.4|14033.8|14031.8|14033.8|14031.8|14032.8|14030.8|3
1646191940000|2022-03-02 03:32:20|14034.7|14032.7|14033.4|14031.4|14034.9|14032.9|14033.2|14031.2|12
1646191950000|2022-03-02 03:32:30|14033.6|14031.6|14033.3|14031.3|14034.2|14032.2|14033.3|14031.3|2
1646191960000|2022-03-02 03:32:40|14033.4|14031.4|14033.6|14031.6|14033.6|14031.6|14032.9|14030.9|1
1646191970000|2022-03-02 03:32:50|14033.4|14031.4|14033.4|14031.4|14034.2|14032.2|14032.8|14030.8|5
1646191980000|2022-03-02 03:33:00|14033.1|14031.1|14029.9|14027.9|14033.3|14031.3|14029.8|14027.8|9
1646191990000|2022-03-02 03:33:10|14029.8|14027.8|14030.6|14028.6|14031.7|14029.7|14029.3|14027.3|17
1646192000000|2022-03-02 03:33:20|14030.8|14028.8|14030.6|14028.6|14030.8|14028.8|14030.2|14028.2|1
1646192010000|2022-03-02 03:33:30|14030.4|14028.4|14030.8|14028.8|14031.3|14029.3|14029.8|14027.8|0
1646192020000|2022-03-02 03:33:40|14030.9|14028.9|14033.1|14031.1|14033.1|14031.1|14030.8|14028.8|3
1646192030000|2022-03-02 03:33:50|14032.9|14030.9|14034.7|14032.7|14035.2|14033.2|14032.9|14030.9|6
1646192040000|2022-03-02 03:34:00|14035.6|14033.6|14034.2|14032.2|14037.2|14035.2|14033.9|14031.9|10
1646192050000|2022-03-02 03:34:10|14034.3|14032.3|14037.3|14035.3|14037.3|14035.3|14034.3|14032.3|8
1646192060000|2022-03-02 03:34:20|14037.4|14035.4|14035.2|14033.2|14038.8|14036.8|14035.2|14033.2|33
1646192070000|2022-03-02 03:34:30|14035.1|14033.1|14032.4|14030.4|14035.3|14033.3|14031.9|14029.9|13
1646192080000|2022-03-02 03:34:40|14033.4|14031.4|14032.4|14030.4|14034.7|14032.7|14032.2|14030.2|2
1646192090000|2022-03-02 03:34:50|14032.3|14030.3|14033.6|14031.6|14034.2|14032.2|14032.3|14030.3|8
1646192100000|2022-03-02 03:35:00|14033.4|14031.4|14034.4|14032.4|14034.4|14032.4|14032.4|14030.4|3
1646192110000|2022-03-02 03:35:10|14034.3|14032.3|14034.7|14032.7|14035.1|14033.1|14033.7|14031.7|10
1646192120000|2022-03-02 03:35:20|14034.6|14032.6|14033.7|14031.7|14034.6|14032.6|14033.7|14031.7|1
1646192130000|2022-03-02 03:35:30|14033.8|14031.8|14036.2|14034.2|14036.3|14034.3|14033.8|14031.8|8
1646192140000|2022-03-02 03:35:40|14036.1|14034.1|14033.9|14031.9|14036.1|14034.1|14033.6|14031.6|4
1646192150000|2022-03-02 03:35:50|14034.1|14032.1|14034.6|14032.6|14034.7|14032.7|14034.1|14032.1|1
1646192160000|2022-03-02 03:36:00|14034.4|14032.4|14035.6|14033.6|14035.8|14033.8|14034.3|14032.3|9
1646192170000|2022-03-02 03:36:10|14035.8|14033.8|14035.6|14033.6|14035.8|14033.8|14034.7|14032.7|1
1646192180000|2022-03-02 03:36:20|14035.4|14033.4|14034.2|14032.2|14035.6|14033.6|14034.1|14032.1|0
1646192190000|2022-03-02 03:36:30|14034.3|14032.3|14035.6|14033.6|14036.1|14034.1|14034.3|14032.3|6
1646192200000|2022-03-02 03:36:40|14035.7|14033.7|14034.3|14032.3|14035.7|14033.7|14034.3|14032.3|3
1646192210000|2022-03-02 03:36:50|14034.2|14032.2|14035.3|14033.3|14035.3|14033.3|14034.2|14032.2|4
1646192220000|2022-03-02 03:37:00|14035.2|14033.2|14034.1|14032.1|14035.4|14033.4|14033.8|14031.8|8
1646192230000|2022-03-02 03:37:10|14033.7|14031.7|14030.7|14028.7|14033.7|14031.7|14029.9|14027.9|21
1646192240000|2022-03-02 03:37:20|14030.8|14028.8|14030.2|14028.2|14030.9|14028.9|14029.9|14027.9|5
1646192250000|2022-03-02 03:37:30|14030.3|14028.3|14030.2|14028.2|14030.9|14028.9|14029.4|14027.4|13
1646192260000|2022-03-02 03:37:40|14030.3|14028.3|14030.6|14028.6|14031.2|14029.2|14029.8|14027.8|5
1646192270000|2022-03-02 03:37:50|14030.7|14028.7|14029.2|14027.2|14030.7|14028.7|14028.2|14026.2|8
1646192280000|2022-03-02 03:38:00|14028.4|14026.4|14028.3|14026.3|14028.6|14026.6|14027.8|14025.8|107
1646192290000|2022-03-02 03:38:10|14028.2|14026.2|14026.3|14024.3|14028.3|14026.3|14026.1|14024.1|33
1646192300000|2022-03-02 03:38:20|14026.4|14024.4|14033.6|14031.6|14033.7|14031.7|14026.4|14024.4|17
1646192310000|2022-03-02 03:38:30|14032.6|14030.6|14035.8|14033.8|14036.1|14034.1|14032.6|14030.6|10
1646192320000|2022-03-02 03:38:40|14036.4|14034.4|14036.9|14034.9|14039.1|14037.1|14035.9|14033.9|31
1646192330000|2022-03-02 03:38:50|14037.1|14035.1|14038.2|14036.2|14038.4|14036.4|14036.8|14034.8|2
1646192340000|2022-03-02 03:39:00|14038.4|14036.4|14039.8|14037.8|14040.4|14038.4|14038.1|14036.1|20
1646192350000|2022-03-02 03:39:10|14039.7|14037.7|14041.6|14039.6|14041.6|14039.6|14039.1|14037.1|11
1646192360000|2022-03-02 03:39:20|14041.3|14039.3|14037.3|14035.3|14041.7|14039.7|14035.8|14033.8|45
1646192370000|2022-03-02 03:39:30|14037.2|14035.2|14038.1|14036.1|14038.1|14036.1|14036.9|14034.9|5
1646192380000|2022-03-02 03:39:40|14037.9|14035.9|14039.2|14037.2|14039.2|14037.2|14037.8|14035.8|2
1646192390000|2022-03-02 03:39:50|14039.6|14037.6|14040.1|14038.1|14040.1|14038.1|14038.8|14036.8|10
1646192400000|2022-03-02 03:40:00|14039.9|14037.9|14039.9|14037.9|14040.6|14038.6|14039.3|14037.3|5
1646192410000|2022-03-02 03:40:10|14039.8|14037.8|14036.8|14034.8|14039.8|14037.8|14036.4|14034.4|15
1646192420000|2022-03-02 03:40:20|14036.4|14034.4|14037.6|14035.6|14038.4|14036.4|14035.9|14033.9|22
1646192430000|2022-03-02 03:40:30|14037.7|14035.7|14036.7|14034.7|14038.2|14036.2|14036.6|14034.6|5
1646192440000|2022-03-02 03:40:40|14037.7|14035.7|14038.6|14036.6|14039.4|14037.4|14037.7|14035.7|13
1646192450000|2022-03-02 03:40:50|14038.3|14036.3|14036.6|14034.6|14038.7|14036.7|14036.6|14034.6|2
1646192460000|2022-03-02 03:41:00|14036.4|14034.4|14034.3|14032.3|14036.4|14034.4|14034.1|14032.1|14
1646192470000|2022-03-02 03:41:10|14034.2|14032.2|14034.9|14032.9|14034.9|14032.9|14033.3|14031.3|11
1646192480000|2022-03-02 03:41:20|14034.3|14032.3|14034.9|14032.9|14034.9|14032.9|14034.1|14032.1|3
1646192490000|2022-03-02 03:41:30|14034.8|14032.8|14034.9|14032.9|14034.9|14032.9|14032.3|14030.3|20
1646192500000|2022-03-02 03:41:40|14035.1|14033.1|14035.6|14033.6|14035.7|14033.7|14034.4|14032.4|9
1646192510000|2022-03-02 03:41:50|14035.7|14033.7|14036.2|14034.2|14036.7|14034.7|14035.6|14033.6|4
1646192520000|2022-03-02 03:42:00|14036.4|14034.4|14035.7|14033.7|14036.6|14034.6|14035.1|14033.1|17
1646192530000|2022-03-02 03:42:10|14035.1|14033.1|14035.9|14033.9|14036.3|14034.3|14034.6|14032.6|18
1646192540000|2022-03-02 03:42:20|14035.8|14033.8|14035.3|14033.3|14035.9|14033.9|14035.3|14033.3|0
1646192550000|2022-03-02 03:42:30|14035.2|14033.2|14036.3|14034.3|14036.4|14034.4|14033.2|14031.2|38
1646192560000|2022-03-02 03:42:40|14036.4|14034.4|14035.6|14033.6|14036.4|14034.4|14035.3|14033.3|1
1646192570000|2022-03-02 03:42:50|14035.4|14033.4|14036.6|14034.6|14036.7|14034.7|14035.3|14033.3|5
1646192580000|2022-03-02 03:43:00|14036.7|14034.7|14036.3|14034.3|14036.7|14034.7|14036.2|14034.2|2
1646192590000|2022-03-02 03:43:10|14036.6|14034.6|14036.2|14034.2|14038.9|14036.9|14036.2|14034.2|11
1646192600000|2022-03-02 03:43:20|14037.1|14035.1|14036.7|14034.7|14037.1|14035.1|14036.4|14034.4|5
1646192610000|2022-03-02 03:43:30|14036.4|14034.4|14037.9|14035.9|14037.9|14035.9|14036.4|14034.4|3
1646192620000|2022-03-02 03:43:40|14037.4|14035.4|14038.9|14036.9|14039.1|14037.1|14037.2|14035.2|10
1646192630000|2022-03-02 03:43:50|14038.6|14036.6|14037.6|14035.6|14039.2|14037.2|14037.6|14035.6|9
1646192640000|2022-03-02 03:44:00|14037.7|14035.7|14036.9|14034.9|14037.9|14035.9|14036.9|14034.9|1
1646192650000|2022-03-02 03:44:10|14036.8|14034.8|14033.8|14031.8|14036.8|14034.8|14033.7|14031.7|5
1646192660000|2022-03-02 03:44:20|14033.9|14031.9|14033.8|14031.8|14034.4|14032.4|14033.7|14031.7|2
1646192670000|2022-03-02 03:44:30|14033.6|14031.6|14033.3|14031.3|14033.8|14031.8|14033.3|14031.3|5
1646192680000|2022-03-02 03:44:40|14033.2|14031.2|14034.2|14032.2|14034.3|14032.3|14033.1|14031.1|2
1646192690000|2022-03-02 03:44:50|14034.3|14032.3|14033.4|14031.4|14034.3|14032.3|14033.4|14031.4|9
1646192700000|2022-03-02 03:45:00|14033.6|14031.6|14033.2|14031.2|14034.3|14032.3|14032.9|14030.9|32
1646192710000|2022-03-02 03:45:10|14033.3|14031.3|14033.9|14031.9|14035.7|14033.7|14033.3|14031.3|29
1646192720000|2022-03-02 03:45:20|14033.8|14031.8|14033.4|14031.4|14033.8|14031.8|14032.9|14030.9|5
1646192730000|2022-03-02 03:45:30|14033.3|14031.3|14033.9|14031.9|14034.3|14032.3|14033.1|14031.1|4
1646192740000|2022-03-02 03:45:40|14034.1|14032.1|14033.4|14031.4|14034.6|14032.6|14033.1|14031.1|26
1646192750000|2022-03-02 03:45:50|14033.6|14031.6|14035.2|14033.2|14035.2|14033.2|14033.6|14031.6|3
1646192760000|2022-03-02 03:46:00|14035.3|14033.3|14036.8|14034.8|14036.8|14034.8|14034.9|14032.9|3
1646192770000|2022-03-02 03:46:10|14036.7|14034.7|14036.8|14034.8|14036.8|14034.8|14036.6|14034.6|0
1646192780000|2022-03-02 03:46:20|14036.7|14034.7|14040.7|14038.7|14040.7|14038.7|14036.4|14034.4|20
1646192790000|2022-03-02 03:46:30|14041.1|14039.1|14041.2|14039.2|14041.9|14039.9|14040.6|14038.6|24
1646192800000|2022-03-02 03:46:40|14041.3|14039.3|14040.1|14038.1|14043.3|14041.3|14040.1|14038.1|32
1646192810000|2022-03-02 03:46:50|14040.2|14038.2|14042.2|14040.2|14043.1|14041.1|14040.2|14038.2|4
1646192820000|2022-03-02 03:47:00|14042.3|14040.3|14040.7|14038.7|14042.3|14040.3|14040.6|14038.6|2
1646192830000|2022-03-02 03:47:10|14040.6|14038.6|14041.4|14039.4|14041.6|14039.6|14040.6|14038.6|7
1646192840000|2022-03-02 03:47:20|14041.6|14039.6|14042.1|14040.1|14042.1|14040.1|14041.2|14039.2|2
1646192850000|2022-03-02 03:47:30|14041.7|14039.7|14045.1|14043.1|14045.1|14043.1|14041.7|14039.7|16
1646192860000|2022-03-02 03:47:40|14045.2|14043.2|14049.2|14047.2|14049.4|14047.4|14045.2|14043.2|81
1646192870000|2022-03-02 03:47:50|14049.1|14047.1|14050.4|14048.4|14050.6|14048.6|14048.9|14046.9|17
1646192880000|2022-03-02 03:48:00|14050.6|14048.6|14050.8|14048.8|14051.8|14049.8|14050.1|14048.1|30
1646192890000|2022-03-02 03:48:10|14051.4|14049.4|14049.6|14047.6|14051.6|14049.6|14049.1|14047.1|10
1646192900000|2022-03-02 03:48:20|14048.9|14046.9|14050.1|14048.1|14052.1|14050.1|14048.7|14046.7|37
1646192910000|2022-03-02 03:48:30|14049.9|14047.9|14049.3|14047.3|14051.1|14049.1|14049.3|14047.3|11
1646192920000|2022-03-02 03:48:40|14049.6|14047.6|14051.8|14049.8|14051.8|14049.8|14049.4|14047.4|6
1646192930000|2022-03-02 03:48:50|14052.3|14050.3|14052.1|14050.1|14052.3|14050.3|14051.2|14049.2|13
1646192940000|2022-03-02 03:49:00|14051.8|14049.8|14052.3|14050.3|14054.1|14052.1|14051.6|14049.6|12
1646192950000|2022-03-02 03:49:10|14051.7|14049.7|14052.4|14050.4|14052.6|14050.6|14051.2|14049.2|11
1646192960000|2022-03-02 03:49:20|14052.6|14050.6|14055.2|14053.2|14055.2|14053.2|14052.6|14050.6|30
1646192970000|2022-03-02 03:49:30|14054.8|14052.8|14054.8|14052.8|14055.3|14053.3|14053.8|14051.8|24
1646192980000|2022-03-02 03:49:40|14054.1|14052.1|14052.8|14050.8|14054.3|14052.3|14052.6|14050.6|9
1646192990000|2022-03-02 03:49:50|14052.9|14050.9|14051.1|14049.1|14053.1|14051.1|14050.7|14048.7|17
1646193000000|2022-03-02 03:50:00|14050.9|14048.9|14050.8|14048.8|14050.9|14048.9|14048.4|14046.4|13
1646193010000|2022-03-02 03:50:10|14050.9|14048.9|14050.6|14048.6|14050.9|14048.9|14049.9|14047.9|5
1646193020000|2022-03-02 03:50:20|14051.1|14049.1|14051.4|14049.4|14052.8|14050.8|14050.6|14048.6|15
1646193030000|2022-03-02 03:50:30|14052.1|14050.1|14052.9|14050.9|14053.3|14051.3|14052.1|14050.1|13
1646193040000|2022-03-02 03:50:40|14052.8|14050.8|14051.9|14049.9|14052.9|14050.9|14050.3|14048.3|4
1646193050000|2022-03-02 03:50:50|14051.6|14049.6|14053.1|14051.1|14053.1|14051.1|14051.1|14049.1|6
1646193060000|2022-03-02 03:51:00|14053.2|14051.2|14054.1|14052.1|14054.1|14052.1|14053.1|14051.1|7
1646193070000|2022-03-02 03:51:10|14053.9|14051.9|14052.8|14050.8|14053.9|14051.9|14052.8|14050.8|1
1646193080000|2022-03-02 03:51:20|14053.1|14051.1|14051.7|14049.7|14053.9|14051.9|14051.3|14049.3|13
1646193090000|2022-03-02 03:51:30|14051.8|14049.8|14051.1|14049.1|14052.4|14050.4|14050.6|14048.6|4
1646193100000|2022-03-02 03:51:40|14050.6|14048.6|14049.6|14047.6|14050.8|14048.8|14049.3|14047.3|9
1646193110000|2022-03-02 03:51:50|14049.4|14047.4|14050.7|14048.7|14050.7|14048.7|14048.9|14046.9|10
1646193120000|2022-03-02 03:52:00|14050.6|14048.6|14050.4|14048.4|14050.8|14048.8|14050.4|14048.4|2
1646193130000|2022-03-02 03:52:10|14050.1|14048.1|14049.4|14047.4|14050.8|14048.8|14049.3|14047.3|5
1646193140000|2022-03-02 03:52:20|14049.3|14047.3|14051.2|14049.2|14051.3|14049.3|14049.1|14047.1|14
1646193150000|2022-03-02 03:52:30|14051.3|14049.3|14052.2|14050.2|14052.7|14050.7|14050.8|14048.8|9
1646193160000|2022-03-02 03:52:40|14052.3|14050.3|14053.7|14051.7|14053.8|14051.8|14052.2|14050.2|8
1646193170000|2022-03-02 03:52:50|14053.6|14051.6|14052.7|14050.7|14053.6|14051.6|14052.7|14050.7|7
1646193180000|2022-03-02 03:53:00|14052.8|14050.8|14053.3|14051.3|14053.7|14051.7|14052.8|14050.8|4
1646193190000|2022-03-02 03:53:10|14053.4|14051.4|14053.2|14051.2|14053.7|14051.7|14052.2|14050.2|6
1646193200000|2022-03-02 03:53:20|14053.3|14051.3|14053.7|14051.7|14053.7|14051.7|14053.3|14051.3|0
1646193210000|2022-03-02 03:53:30|14053.6|14051.6|14050.3|14048.3|14053.7|14051.7|14050.3|14048.3|7
1646193220000|2022-03-02 03:53:40|14050.1|14048.1|14050.8|14048.8|14050.9|14048.9|14049.2|14047.2|22
1646193230000|2022-03-02 03:53:50|14050.7|14048.7|14051.6|14049.6|14051.6|14049.6|14050.4|14048.4|2
1646193240000|2022-03-02 03:54:00|14051.4|14049.4|14052.1|14050.1|14052.3|14050.3|14051.2|14049.2|0
1646193250000|2022-03-02 03:54:10|14052.2|14050.2|14051.6|14049.6|14052.7|14050.7|14051.3|14049.3|4
1646193260000|2022-03-02 03:54:20|14051.7|14049.7|14050.8|14048.8|14051.9|14049.9|14050.8|14048.8|5
1646193270000|2022-03-02 03:54:30|14050.7|14048.7|14051.2|14049.2|14051.9|14049.9|14050.7|14048.7|8
1646193280000|2022-03-02 03:54:40|14050.8|14048.8|14049.8|14047.8|14050.8|14048.8|14049.6|14047.6|8
1646193290000|2022-03-02 03:54:50|14049.9|14047.9|14049.9|14047.9|14050.1|14048.1|14049.9|14047.9|0
1646193300000|2022-03-02 03:55:00|14049.8|14047.8|14051.8|14049.8|14052.7|14050.7|14049.8|14047.8|18
1646193310000|2022-03-02 03:55:10|14051.9|14049.9|14051.8|14049.8|14051.9|14049.9|14051.8|14049.8|1
1646193320000|2022-03-02 03:55:20|14051.7|14049.7|14052.3|14050.3|14052.8|14050.8|14051.7|14049.7|11
1646193330000|2022-03-02 03:55:30|14052.4|14050.4|14050.9|14048.9|14052.7|14050.7|14050.6|14048.6|2
1646193340000|2022-03-02 03:55:40|14050.8|14048.8|14050.4|14048.4|14050.8|14048.8|14050.2|14048.2|3
1646193350000|2022-03-02 03:55:50|14050.3|14048.3|14051.3|14049.3|14051.6|14049.6|14050.1|14048.1|4
1646193360000|2022-03-02 03:56:00|14051.2|14049.2|14052.3|14050.3|14052.9|14050.9|14051.2|14049.2|2
1646193370000|2022-03-02 03:56:10|14052.2|14050.2|14052.4|14050.4|14052.4|14050.4|14051.8|14049.8|1
1646193380000|2022-03-02 03:56:20|14052.6|14050.6|14052.9|14050.9|14052.9|14050.9|14052.1|14050.1|2
1646193390000|2022-03-02 03:56:30|14053.1|14051.1|14053.3|14051.3|14053.6|14051.6|14052.9|14050.9|5
1646193400000|2022-03-02 03:56:40|14053.2|14051.2|14052.4|14050.4|14053.2|14051.2|14052.2|14050.2|2
1646193410000|2022-03-02 03:56:50|14052.1|14050.1|14053.8|14051.8|14053.8|14051.8|14052.1|14050.1|6
1646193420000|2022-03-02 03:57:00|14053.9|14051.9|14050.8|14048.8|14054.1|14052.1|14050.7|14048.7|17
1646193430000|2022-03-02 03:57:10|14051.1|14049.1|14051.4|14049.4|14051.4|14049.4|14050.1|14048.1|6
1646193440000|2022-03-02 03:57:20|14051.3|14049.3|14051.1|14049.1|14051.7|14049.7|14050.7|14048.7|1
1646193450000|2022-03-02 03:57:30|14050.9|14048.9|14050.4|14048.4|14050.9|14048.9|14049.9|14047.9|4
1646193460000|2022-03-02 03:57:40|14050.6|14048.6|14050.7|14048.7|14051.1|14049.1|14050.4|14048.4|2
1646193470000|2022-03-02 03:57:50|14050.9|14048.9|14050.6|14048.6|14051.3|14049.3|14050.6|14048.6|3
1646193480000|2022-03-02 03:58:00|14050.4|14048.4|14050.2|14048.2|14050.8|14048.8|14049.9|14047.9|1
1646193490000|2022-03-02 03:58:10|14050.1|14048.1|14049.9|14047.9|14050.6|14048.6|14049.9|14047.9|4
1646193500000|2022-03-02 03:58:20|14050.3|14048.3|14050.4|14048.4|14050.6|14048.6|14050.1|14048.1|4
1646193510000|2022-03-02 03:58:30|14050.3|14048.3|14050.2|14048.2|14050.3|14048.3|14050.1|14048.1|1
1646193520000|2022-03-02 03:58:40|14050.3|14048.3|14049.7|14047.7|14051.8|14049.8|14049.7|14047.7|9
1646193530000|2022-03-02 03:58:50|14049.8|14047.8|14050.4|14048.4|14050.4|14048.4|14049.7|14047.7|3
1646193540000|2022-03-02 03:59:00|14050.3|14048.3|14050.3|14048.3|14050.6|14048.6|14050.2|14048.2|2
1646193550000|2022-03-02 03:59:10|14050.2|14048.2|14050.3|14048.3|14050.4|14048.4|14049.9|14047.9|3
1646193560000|2022-03-02 03:59:20|14050.4|14048.4|14051.4|14049.4|14051.4|14049.4|14050.4|14048.4|2
1646193570000|2022-03-02 03:59:30|14051.9|14049.9|14052.7|14050.7|14052.7|14050.7|14051.9|14049.9|4
1646193580000|2022-03-02 03:59:40|14052.4|14050.4|14052.2|14050.2|14052.7|14050.7|14052.2|14050.2|0
1646193590000|2022-03-02 03:59:50|14052.1|14050.1|14051.6|14049.6|14052.1|14050.1|14051.2|14049.2|0
1646193600000|2022-03-02 04:00:00|14051.8|14049.8|14054.1|14052.1|14054.3|14052.3|14051.8|14049.8|13
1646193610000|2022-03-02 04:00:10|14054.2|14052.2|14054.4|14052.4|14055.1|14053.1|14054.2|14052.2|14
1646193620000|2022-03-02 04:00:20|14054.3|14052.3|14054.1|14052.1|14054.7|14052.7|14054.1|14052.1|3
1646193630000|2022-03-02 04:00:30|14053.9|14051.9|14054.6|14052.6|14054.7|14052.7|14053.9|14051.9|3
1646193640000|2022-03-02 04:00:40|14054.4|14052.4|14054.3|14052.3|14054.6|14052.6|14054.3|14052.3|0
1646193650000|2022-03-02 04:00:50|14054.4|14052.4|14055.2|14053.2|14055.9|14053.9|14054.4|14052.4|4
1646193660000|2022-03-02 04:01:00|14055.1|14053.1|14053.8|14051.8|14055.3|14053.3|14053.8|14051.8|7
1646193670000|2022-03-02 04:01:10|14054.2|14052.2|14051.6|14049.6|14054.2|14052.2|14051.3|14049.3|10
1646193680000|2022-03-02 04:01:20|14051.3|14049.3|14051.1|14049.1|14051.6|14049.6|14051.1|14049.1|4
1646193690000|2022-03-02 04:01:30|14050.8|14048.8|14050.1|14048.1|14050.8|14048.8|14049.6|14047.6|5
1646193700000|2022-03-02 04:01:40|14049.2|14047.2|14049.4|14047.4|14049.8|14047.8|14049.2|14047.2|2
1646193710000|2022-03-02 04:01:50|14049.6|14047.6|14050.1|14048.1|14050.1|14048.1|14049.4|14047.4|1
1646193720000|2022-03-02 04:02:00|14049.9|14047.9|14049.2|14047.2|14050.1|14048.1|14049.2|14047.2|2
1646193730000|2022-03-02 04:02:10|14049.3|14047.3|14050.1|14048.1|14050.1|14048.1|14047.2|14045.2|70
1646193740000|2022-03-02 04:02:20|14050.7|14048.7|14050.3|14048.3|14050.8|14048.8|14049.7|14047.7|10
1646193750000|2022-03-02 04:02:30|14050.2|14048.2|14050.1|14048.1|14050.2|14048.2|14049.3|14047.3|4
1646193760000|2022-03-02 04:02:40|14050.3|14048.3|14048.9|14046.9|14050.3|14048.3|14048.4|14046.4|19
1646193770000|2022-03-02 04:02:50|14048.4|14046.4|14049.7|14047.7|14049.7|14047.7|14048.4|14046.4|9
1646193780000|2022-03-02 04:03:00|14048.9|14046.9|14049.8|14047.8|14049.8|14047.8|14048.8|14046.8|3
1646193790000|2022-03-02 04:03:10|14049.9|14047.9|14056.3|14054.3|14056.6|14054.6|14049.8|14047.8|32
1646193800000|2022-03-02 04:03:20|14056.2|14054.2|14053.6|14051.6|14056.2|14054.2|14053.3|14051.3|5
1646193810000|2022-03-02 04:03:30|14053.3|14051.3|14053.1|14051.1|14053.3|14051.3|14052.3|14050.3|0
1646193820000|2022-03-02 04:03:40|14052.9|14050.9|14052.4|14050.4|14053.1|14051.1|14051.4|14049.4|2
1646193830000|2022-03-02 04:03:50|14052.3|14050.3|14050.6|14048.6|14052.3|14050.3|14050.6|14048.6|2
1646193840000|2022-03-02 04:04:00|14050.4|14048.4|14050.6|14048.6|14051.3|14049.3|14050.3|14048.3|5
1646193850000|2022-03-02 04:04:10|14050.4|14048.4|14050.6|14048.6|14050.7|14048.7|14050.1|14048.1|0
1646193860000|2022-03-02 04:04:20|14050.9|14048.9|14051.8|14049.8|14052.3|14050.3|14050.9|14048.9|2
1646193870000|2022-03-02 04:04:30|14051.9|14049.9|14053.3|14051.3|14054.2|14052.2|14051.9|14049.9|4
1646193880000|2022-03-02 04:04:40|14053.2|14051.2|14054.4|14052.4|14054.4|14052.4|14053.1|14051.1|3
1646193890000|2022-03-02 04:04:50|14054.6|14052.6|14054.3|14052.3|14054.7|14052.7|14053.4|14051.4|10
1646193900000|2022-03-02 04:05:00|14054.6|14052.6|14053.2|14051.2|14054.9|14052.9|14053.2|14051.2|1
1646193910000|2022-03-02 04:05:10|14052.4|14050.4|14052.1|14050.1|14052.4|14050.4|14051.3|14049.3|8
1646193920000|2022-03-02 04:05:20|14051.4|14049.4|14051.9|14049.9|14052.3|14050.3|14051.3|14049.3|11
1646193930000|2022-03-02 04:05:30|14051.8|14049.8|14050.2|14048.2|14051.8|14049.8|14049.6|14047.6|9
1646193940000|2022-03-02 04:05:40|14050.1|14048.1|14050.8|14048.8|14051.2|14049.2|14049.8|14047.8|2
1646193950000|2022-03-02 04:05:50|14050.7|14048.7|14050.7|14048.7|14050.7|14048.7|14050.2|14048.2|2
1646193960000|2022-03-02 04:06:00|14050.4|14048.4|14043.4|14041.4|14050.4|14048.4|14042.9|14040.9|39
1646193970000|2022-03-02 04:06:10|14043.3|14041.3|14038.9|14036.9|14043.3|14041.3|14038.1|14036.1|45
1646193980000|2022-03-02 04:06:20|14039.1|14037.1|14040.8|14038.8|14040.8|14038.8|14038.1|14036.1|30
1646193990000|2022-03-02 04:06:30|14040.7|14038.7|14040.7|14038.7|14041.1|14039.1|14039.6|14037.6|16
1646194000000|2022-03-02 04:06:40|14040.8|14038.8|14040.7|14038.7|14041.1|14039.1|14040.2|14038.2|14
1646194010000|2022-03-02 04:06:50|14041.1|14039.1|14041.9|14039.9|14042.4|14040.4|14040.8|14038.8|8
1646194020000|2022-03-02 04:07:00|14041.2|14039.2|14041.4|14039.4|14041.4|14039.4|14039.6|14037.6|17
1646194030000|2022-03-02 04:07:10|14041.6|14039.6|14041.2|14039.2|14041.9|14039.9|14040.3|14038.3|6
1646194040000|2022-03-02 04:07:20|14041.3|14039.3|14041.3|14039.3|14041.4|14039.4|14040.7|14038.7|4
1646194050000|2022-03-02 04:07:30|14041.7|14039.7|14040.9|14038.9|14042.1|14040.1|14040.9|14038.9|5
1646194060000|2022-03-02 04:07:40|14040.8|14038.8|14039.2|14037.2|14040.8|14038.8|14038.6|14036.6|8
1646194070000|2022-03-02 04:07:50|14039.3|14037.3|14039.7|14037.7|14041.2|14039.2|14039.3|14037.3|6
1646194080000|2022-03-02 04:08:00|14039.8|14037.8|14041.1|14039.1|14041.1|14039.1|14039.6|14037.6|0
1646194090000|2022-03-02 04:08:10|14040.9|14038.9|14041.2|14039.2|14041.6|14039.6|14040.8|14038.8|1
1646194100000|2022-03-02 04:08:20|14041.4|14039.4|14042.9|14040.9|14042.9|14040.9|14040.7|14038.7|8
1646194110000|2022-03-02 04:08:30|14042.8|14040.8|14043.9|14041.9|14044.2|14042.2|14042.1|14040.1|4
1646194120000|2022-03-02 04:08:40|14044.2|14042.2|14043.8|14041.8|14044.4|14042.4|14043.7|14041.7|0
1646194130000|2022-03-02 04:08:50|14043.7|14041.7|14043.7|14041.7|14044.9|14042.9|14043.7|14041.7|3
1646194140000|2022-03-02 04:09:00|14043.8|14041.8|14044.1|14042.1|14044.1|14042.1|14042.2|14040.2|10
1646194150000|2022-03-02 04:09:10|14043.9|14041.9|14043.9|14041.9|14044.1|14042.1|14042.7|14040.7|4
1646194160000|2022-03-02 04:09:20|14044.1|14042.1|14044.9|14042.9|14044.9|14042.9|14043.9|14041.9|4
1646194170000|2022-03-02 04:09:30|14044.8|14042.8|14044.8|14042.8|14044.8|14042.8|14043.4|14041.4|3
1646194180000|2022-03-02 04:09:40|14045.9|14043.9|14046.4|14044.4|14046.9|14044.9|14044.9|14042.9|4
1646194190000|2022-03-02 04:09:50|14046.3|14044.3|14045.7|14043.7|14046.6|14044.6|14044.9|14042.9|3
1646194200000|2022-03-02 04:10:00|14045.8|14043.8|14047.6|14045.6|14048.1|14046.1|14045.6|14043.6|7
1646194210000|2022-03-02 04:10:10|14047.7|14045.7|14049.7|14047.7|14049.9|14047.9|14047.7|14045.7|3
1646194220000|2022-03-02 04:10:20|14049.9|14047.9|14048.7|14046.7|14050.3|14048.3|14048.3|14046.3|9
1646194230000|2022-03-02 04:10:30|14048.6|14046.6|14049.4|14047.4|14049.4|14047.4|14048.2|14046.2|3
1646194240000|2022-03-02 04:10:40|14049.6|14047.6|14050.4|14048.4|14050.6|14048.6|14049.6|14047.6|1
1646194250000|2022-03-02 04:10:50|14049.9|14047.9|14048.3|14046.3|14051.3|14049.3|14048.3|14046.3|11
1646194260000|2022-03-02 04:11:00|14048.8|14046.8|14045.8|14043.8|14048.8|14046.8|14044.8|14042.8|9
1646194270000|2022-03-02 04:11:10|14045.9|14043.9|14046.3|14044.3|14047.2|14045.2|14045.2|14043.2|4
1646194280000|2022-03-02 04:11:20|14046.2|14044.2|14047.6|14045.6|14047.6|14045.6|14045.8|14043.8|1
1646194290000|2022-03-02 04:11:30|14047.4|14045.4|14047.1|14045.1|14047.4|14045.4|14046.9|14044.9|0
1646194300000|2022-03-02 04:11:40|14048.1|14046.1|14047.1|14045.1|14048.3|14046.3|14046.9|14044.9|7
1646194310000|2022-03-02 04:11:50|14046.8|14044.8|14045.4|14043.4|14046.8|14044.8|14044.7|14042.7|4
1646194320000|2022-03-02 04:12:00|14045.6|14043.6|14043.9|14041.9|14045.8|14043.8|14043.4|14041.4|7
1646194330000|2022-03-02 04:12:10|14044.1|14042.1|14044.7|14042.7|14044.7|14042.7|14044.1|14042.1|2
1646194340000|2022-03-02 04:12:20|14044.8|14042.8|14044.7|14042.7|14046.4|14044.4|14044.7|14042.7|4
1646194350000|2022-03-02 04:12:30|14044.8|14042.8|14044.6|14042.6|14044.9|14042.9|14043.7|14041.7|2
1646194360000|2022-03-02 04:12:40|14044.4|14042.4|14043.8|14041.8|14044.4|14042.4|14043.7|14041.7|2
1646194370000|2022-03-02 04:12:50|14044.2|14042.2|14045.1|14043.1|14045.1|14043.1|14043.9|14041.9|7
1646194380000|2022-03-02 04:13:00|14044.8|14042.8|14045.4|14043.4|14045.4|14043.4|14044.7|14042.7|0
1646194390000|2022-03-02 04:13:10|14045.6|14043.6|14046.8|14044.8|14046.8|14044.8|14045.6|14043.6|15
1646194400000|2022-03-02 04:13:20|14046.9|14044.9|14047.6|14045.6|14047.8|14045.8|14046.9|14044.9|1
1646194410000|2022-03-02 04:13:30|14047.7|14045.7|14047.2|14045.2|14048.1|14046.1|14046.9|14044.9|4
1646194420000|2022-03-02 04:13:40|14047.1|14045.1|14048.1|14046.1|14048.1|14046.1|14046.9|14044.9|0
1646194430000|2022-03-02 04:13:50|14048.2|14046.2|14048.9|14046.9|14048.9|14046.9|14048.2|14046.2|2
1646194440000|2022-03-02 04:14:00|14049.1|14047.1|14047.8|14045.8|14049.9|14047.9|14047.6|14045.6|4
1646194450000|2022-03-02 04:14:10|14047.6|14045.6|14046.7|14044.7|14047.7|14045.7|14046.7|14044.7|2
1646194460000|2022-03-02 04:14:20|14046.6|14044.6|14046.2|14044.2|14046.6|14044.6|14046.2|14044.2|3
1646194470000|2022-03-02 04:14:30|14045.9|14043.9|14045.7|14043.7|14046.2|14044.2|14045.7|14043.7|1
1646194480000|2022-03-02 04:14:40|14045.6|14043.6|14044.9|14042.9|14045.6|14043.6|14044.9|14042.9|3
1646194490000|2022-03-02 04:14:50|14043.9|14041.9|14043.3|14041.3|14043.9|14041.9|14041.8|14039.8|11
1646194500000|2022-03-02 04:15:00|14043.2|14041.2|14045.8|14043.8|14045.8|14043.8|14042.6|14040.6|7
1646194510000|2022-03-02 04:15:10|14045.1|14043.1|14046.2|14044.2|14046.8|14044.8|14045.1|14043.1|11
1646194520000|2022-03-02 04:15:20|14046.4|14044.4|14045.6|14043.6|14047.4|14045.4|14045.4|14043.4|8
1646194530000|2022-03-02 04:15:30|14046.1|14044.1|14047.1|14045.1|14047.1|14045.1|14046.1|14044.1|3
1646194540000|2022-03-02 04:15:40|14047.2|14045.2|14047.9|14045.9|14047.9|14045.9|14047.2|14045.2|3
1646194550000|2022-03-02 04:15:50|14048.2|14046.2|14049.3|14047.3|14049.3|14047.3|14047.9|14045.9|5
1646194560000|2022-03-02 04:16:00|14049.4|14047.4|14055.4|14053.4|14055.7|14053.7|14049.3|14047.3|29
1646194570000|2022-03-02 04:16:10|14055.1|14053.1|14054.4|14052.4|14055.2|14053.2|14054.4|14052.4|4
1646194580000|2022-03-02 04:16:20|14053.9|14051.9|14053.3|14051.3|14054.4|14052.4|14052.8|14050.8|4
1646194590000|2022-03-02 04:16:30|14054.4|14052.4|14054.8|14052.8|14055.4|14053.4|14053.9|14051.9|14
1646194600000|2022-03-02 04:16:40|14054.9|14052.9|14055.1|14053.1|14055.2|14053.2|14054.6|14052.6|2
1646194610000|2022-03-02 04:16:50|14054.9|14052.9|14053.6|14051.6|14055.1|14053.1|14053.6|14051.6|0
1646194620000|2022-03-02 04:17:00|14053.2|14051.2|14053.4|14051.4|14053.9|14051.9|14052.3|14050.3|7
1646194630000|2022-03-02 04:17:10|14053.3|14051.3|14052.3|14050.3|14053.3|14051.3|14052.2|14050.2|3
1646194640000|2022-03-02 04:17:20|14052.4|14050.4|14053.8|14051.8|14054.8|14052.8|14052.1|14050.1|10
1646194650000|2022-03-02 04:17:30|14053.7|14051.7|14052.9|14050.9|14054.1|14052.1|14052.7|14050.7|1
1646194660000|2022-03-02 04:17:40|14053.7|14051.7|14052.9|14050.9|14053.8|14051.8|14052.9|14050.9|1
1646194670000|2022-03-02 04:17:50|14054.1|14052.1|14053.7|14051.7|14054.4|14052.4|14053.7|14051.7|5
1646194680000|2022-03-02 04:18:00|14053.1|14051.1|14050.2|14048.2|14053.1|14051.1|14050.2|14048.2|15
1646194690000|2022-03-02 04:18:10|14049.7|14047.7|14051.6|14049.6|14053.2|14051.2|14049.4|14047.4|21
1646194700000|2022-03-02 04:18:20|14050.9|14048.9|14050.1|14048.1|14051.1|14049.1|14050.1|14048.1|5
1646194710000|2022-03-02 04:18:30|14049.6|14047.6|14054.8|14052.8|14054.8|14052.8|14049.6|14047.6|59
1646194720000|2022-03-02 04:18:40|14054.7|14052.7|14056.7|14054.7|14056.7|14054.7|14054.7|14052.7|14
1646194730000|2022-03-02 04:18:50|14056.1|14054.1|14056.4|14054.4|14056.6|14054.6|14055.6|14053.6|37
1646194740000|2022-03-02 04:19:00|14056.3|14054.3|14057.2|14055.2|14060.2|14058.2|14055.8|14053.8|120
1646194750000|2022-03-02 04:19:10|14056.6|14054.6|14056.1|14054.1|14056.9|14054.9|14056.1|14054.1|8
1646194760000|2022-03-02 04:19:20|14055.2|14053.2|14053.7|14051.7|14055.2|14053.2|14052.9|14050.9|15
1646194770000|2022-03-02 04:19:30|14053.8|14051.8|14055.4|14053.4|14055.8|14053.8|14053.6|14051.6|16
1646194780000|2022-03-02 04:19:40|14055.6|14053.6|14053.3|14051.3|14055.8|14053.8|14053.3|14051.3|49
1646194790000|2022-03-02 04:19:50|14053.4|14051.4|14054.7|14052.7|14054.8|14052.8|14053.2|14051.2|3
1646194800000|2022-03-02 04:20:00|14055.1|14053.1|14054.3|14052.3|14055.1|14053.1|14053.2|14051.2|11
1646194810000|2022-03-02 04:20:10|14054.6|14052.6|14052.9|14050.9|14054.7|14052.7|14052.7|14050.7|5
1646194820000|2022-03-02 04:20:20|14053.7|14051.7|14053.9|14051.9|14054.6|14052.6|14053.6|14051.6|11
1646194830000|2022-03-02 04:20:30|14052.9|14050.9|14052.2|14050.2|14052.9|14050.9|14051.1|14049.1|14
1646194840000|2022-03-02 04:20:40|14052.7|14050.7|14052.1|14050.1|14052.7|14050.7|14051.8|14049.8|34
1646194850000|2022-03-02 04:20:50|14051.9|14049.9|14051.8|14049.8|14052.9|14050.9|14051.6|14049.6|5
1646194860000|2022-03-02 04:21:00|14051.7|14049.7|14052.1|14050.1|14052.1|14050.1|14051.7|14049.7|1
1646194870000|2022-03-02 04:21:10|14051.9|14049.9|14051.6|14049.6|14052.1|14050.1|14051.3|14049.3|1
1646194880000|2022-03-02 04:21:20|14051.4|14049.4|14050.2|14048.2|14051.6|14049.6|14050.1|14048.1|5
1646194890000|2022-03-02 04:21:30|14050.1|14048.1|14051.1|14049.1|14052.2|14050.2|14049.7|14047.7|8
1646194900000|2022-03-02 04:21:40|14050.9|14048.9|14051.2|14049.2|14051.3|14049.3|14050.7|14048.7|0
1646194910000|2022-03-02 04:21:50|14051.4|14049.4|14051.3|14049.3|14051.6|14049.6|14050.9|14048.9|1
1646194920000|2022-03-02 04:22:00|14051.4|14049.4|14052.2|14050.2|14052.2|14050.2|14051.2|14049.2|3
1646194930000|2022-03-02 04:22:10|14052.1|14050.1|14051.4|14049.4|14052.1|14050.1|14050.8|14048.8|2
1646194940000|2022-03-02 04:22:20|14051.7|14049.7|14051.3|14049.3|14051.8|14049.8|14051.1|14049.1|2
1646194950000|2022-03-02 04:22:30|14051.2|14049.2|14051.8|14049.8|14051.8|14049.8|14051.2|14049.2|1
1646194960000|2022-03-02 04:22:40|14051.9|14049.9|14051.9|14049.9|14052.3|14050.3|14051.8|14049.8|0
1646194970000|2022-03-02 04:22:50|14051.8|14049.8|14050.9|14048.9|14051.8|14049.8|14050.9|14048.9|2
1646194980000|2022-03-02 04:23:00|14051.3|14049.3|14051.2|14049.2|14051.9|14049.9|14051.2|14049.2|3
1646194990000|2022-03-02 04:23:10|14051.7|14049.7|14052.4|14050.4|14053.1|14051.1|14051.6|14049.6|3
1646195000000|2022-03-02 04:23:20|14052.3|14050.3|14053.1|14051.1|14053.2|14051.2|14051.7|14049.7|3
1646195010000|2022-03-02 04:23:30|14052.9|14050.9|14052.3|14050.3|14052.9|14050.9|14052.1|14050.1|0
1646195020000|2022-03-02 04:23:40|14051.9|14049.9|14051.9|14049.9|14051.9|14049.9|14051.9|14049.9|0
1646195030000|2022-03-02 04:23:50|14051.8|14049.8|14052.1|14050.1|14052.1|14050.1|14051.8|14049.8|0
1646195040000|2022-03-02 04:24:00|14051.9|14049.9|14051.9|14049.9|14052.1|14050.1|14051.7|14049.7|1
1646195050000|2022-03-02 04:24:10|14051.8|14049.8|14050.9|14048.9|14051.8|14049.8|14050.7|14048.7|3
1646195060000|2022-03-02 04:24:20|14051.6|14049.6|14049.3|14047.3|14051.6|14049.6|14049.3|14047.3|9
1646195070000|2022-03-02 04:24:30|14048.3|14046.3|14047.2|14045.2|14048.3|14046.3|14046.9|14044.9|8
1646195080000|2022-03-02 04:24:40|14047.3|14045.3|14047.3|14045.3|14047.3|14045.3|14047.3|14045.3|0
1646195090000|2022-03-02 04:24:50|14046.4|14044.4|14046.4|14044.4|14046.7|14044.7|14046.4|14044.4|7
1646195100000|2022-03-02 04:25:00|14046.3|14044.3|14045.4|14043.4|14046.3|14044.3|14044.9|14042.9|23
1646195110000|2022-03-02 04:25:10|14045.2|14043.2|14044.1|14042.1|14045.4|14043.4|14044.1|14042.1|13
1646195120000|2022-03-02 04:25:20|14043.9|14041.9|14044.1|14042.1|14044.3|14042.3|14043.7|14041.7|5
1646195130000|2022-03-02 04:25:30|14044.2|14042.2|14044.1|14042.1|14044.6|14042.6|14044.1|14042.1|1
1646195140000|2022-03-02 04:25:40|14043.8|14041.8|14045.6|14043.6|14045.9|14043.9|14042.2|14040.2|39
1646195150000|2022-03-02 04:25:50|14045.4|14043.4|14044.9|14042.9|14045.6|14043.6|14044.2|14042.2|4
1646195160000|2022-03-02 04:26:00|14044.8|14042.8|14046.4|14044.4|14046.4|14044.4|14044.6|14042.6|3
1646195170000|2022-03-02 04:26:10|14045.9|14043.9|14045.3|14043.3|14045.9|14043.9|14044.3|14042.3|12
1646195180000|2022-03-02 04:26:20|14045.4|14043.4|14044.7|14042.7|14045.7|14043.7|14044.6|14042.6|12
1646195190000|2022-03-02 04:26:30|14044.9|14042.9|14044.7|14042.7|14045.3|14043.3|14043.9|14041.9|48
1646195200000|2022-03-02 04:26:40|14045.2|14043.2|14044.9|14042.9|14045.8|14043.8|14043.8|14041.8|12
1646195210000|2022-03-02 04:26:50|14045.1|14043.1|14044.2|14042.2|14045.9|14043.9|14044.2|14042.2|40
1646195220000|2022-03-02 04:27:00|14044.3|14042.3|14046.8|14044.8|14047.2|14045.2|14044.3|14042.3|9
1646195230000|2022-03-02 04:27:10|14046.4|14044.4|14045.6|14043.6|14046.4|14044.4|14045.6|14043.6|6
1646195240000|2022-03-02 04:27:20|14045.8|14043.8|14045.6|14043.6|14046.1|14044.1|14045.3|14043.3|4
1646195250000|2022-03-02 04:27:30|14045.4|14043.4|14045.4|14043.4|14045.4|14043.4|14045.4|14043.4|0
1646195260000|2022-03-02 04:27:40|14045.6|14043.6|14046.1|14044.1|14046.1|14044.1|14045.6|14043.6|1
1646195270000|2022-03-02 04:27:50|14045.8|14043.8|14045.3|14043.3|14045.8|14043.8|14045.3|14043.3|1
1646195280000|2022-03-02 04:28:00|14045.7|14043.7|14045.2|14043.2|14045.7|14043.7|14045.2|14043.2|0
1646195290000|2022-03-02 04:28:10|14045.3|14043.3|14043.9|14041.9|14045.3|14043.3|14043.4|14041.4|10
1646195300000|2022-03-02 04:28:20|14044.4|14042.4|14045.9|14043.9|14045.9|14043.9|14044.2|14042.2|5
1646195310000|2022-03-02 04:28:30|14045.8|14043.8|14046.4|14044.4|14046.4|14044.4|14045.6|14043.6|0
1646195320000|2022-03-02 04:28:40|14046.3|14044.3|14044.6|14042.6|14046.7|14044.7|14044.6|14042.6|7
1646195330000|2022-03-02 04:28:50|14044.4|14042.4|14044.4|14042.4|14044.4|14042.4|14044.3|14042.3|0
1646195340000|2022-03-02 04:29:00|14044.6|14042.6|14046.6|14044.6|14046.7|14044.7|14044.6|14042.6|8
1646195350000|2022-03-02 04:29:10|14046.4|14044.4|14046.7|14044.7|14047.1|14045.1|14046.2|14044.2|2
1646195360000|2022-03-02 04:29:20|14047.3|14045.3|14048.7|14046.7|14049.4|14047.4|14047.3|14045.3|8
1646195370000|2022-03-02 04:29:30|14048.6|14046.6|14047.1|14045.1|14048.6|14046.6|14047.1|14045.1|5
1646195380000|2022-03-02 04:29:40|14046.9|14044.9|14047.6|14045.6|14047.6|14045.6|14046.9|14044.9|1
1646195390000|2022-03-02 04:29:50|14047.4|14045.4|14047.9|14045.9|14047.9|14045.9|14047.4|14045.4|1
1646195400000|2022-03-02 04:30:00|14048.1|14046.1|14048.4|14046.4|14048.4|14046.4|14048.1|14046.1|0
1646195410000|2022-03-02 04:30:10|14048.6|14046.6|14048.8|14046.8|14049.3|14047.3|14048.6|14046.6|8
1646195420000|2022-03-02 04:30:20|14047.9|14045.9|14048.4|14046.4|14048.7|14046.7|14047.9|14045.9|7
1646195430000|2022-03-02 04:30:30|14048.8|14046.8|14051.1|14049.1|14051.7|14049.7|14048.8|14046.8|11
1646195440000|2022-03-02 04:30:40|14051.2|14049.2|14051.4|14049.4|14051.8|14049.8|14051.2|14049.2|2
1646195450000|2022-03-02 04:30:50|14051.2|14049.2|14051.1|14049.1|14051.2|14049.2|14050.7|14048.7|6
1646195460000|2022-03-02 04:31:00|14051.2|14049.2|14051.1|14049.1|14052.6|14050.6|14050.8|14048.8|3
1646195470000|2022-03-02 04:31:10|14051.6|14049.6|14050.9|14048.9|14051.6|14049.6|14050.6|14048.6|1
1646195480000|2022-03-02 04:31:20|14051.1|14049.1|14051.7|14049.7|14052.1|14050.1|14051.1|14049.1|5
1646195490000|2022-03-02 04:31:30|14051.4|14049.4|14050.2|14048.2|14051.4|14049.4|14050.2|14048.2|0
1646195500000|2022-03-02 04:31:40|14050.1|14048.1|14049.6|14047.6|14050.2|14048.2|14049.2|14047.2|2
1646195510000|2022-03-02 04:31:50|14048.8|14046.8|14048.6|14046.6|14049.1|14047.1|14048.1|14046.1|5
1646195520000|2022-03-02 04:32:00|14048.4|14046.4|14047.9|14045.9|14048.4|14046.4|14047.9|14045.9|1
1646195530000|2022-03-02 04:32:10|14047.6|14045.6|14047.7|14045.7|14047.7|14045.7|14046.9|14044.9|6
1646195540000|2022-03-02 04:32:20|14047.8|14045.8|14046.3|14044.3|14048.1|14046.1|14045.9|14043.9|7
1646195550000|2022-03-02 04:32:30|14046.2|14044.2|14050.1|14048.1|14050.1|14048.1|14046.1|14044.1|54
1646195560000|2022-03-02 04:32:40|14049.9|14047.9|14051.3|14049.3|14051.3|14049.3|14049.3|14047.3|5
1646195570000|2022-03-02 04:32:50|14051.2|14049.2|14049.7|14047.7|14051.2|14049.2|14049.3|14047.3|2
1646195580000|2022-03-02 04:33:00|14049.8|14047.8|14049.9|14047.9|14049.9|14047.9|14047.9|14045.9|3
1646195590000|2022-03-02 04:33:10|14050.2|14048.2|14050.1|14048.1|14050.6|14048.6|14050.1|14048.1|2
1646195600000|2022-03-02 04:33:20|14049.9|14047.9|14049.8|14047.8|14049.9|14047.9|14049.8|14047.8|0
1646195610000|2022-03-02 04:33:30|14050.2|14048.2|14050.8|14048.8|14050.8|14048.8|14049.8|14047.8|1
1646195620000|2022-03-02 04:33:40|14050.6|14048.6|14050.4|14048.4|14050.8|14048.8|14050.4|14048.4|2
1646195630000|2022-03-02 04:33:50|14050.6|14048.6|14051.1|14049.1|14051.2|14049.2|14050.6|14048.6|0
1646195640000|2022-03-02 04:34:00|14051.2|14049.2|14050.8|14048.8|14051.3|14049.3|14050.8|14048.8|0
1646195650000|2022-03-02 04:34:10|14051.7|14049.7|14053.4|14051.4|14054.1|14052.1|14051.3|14049.3|27
1646195660000|2022-03-02 04:34:20|14053.2|14051.2|14051.8|14049.8|14053.2|14051.2|14051.8|14049.8|1
1646195680000|2022-03-02 04:34:40|14051.7|14049.7|14049.8|14047.8|14051.7|14049.7|14048.7|14046.7|9
1646195690000|2022-03-02 04:34:50|14049.7|14047.7|14048.3|14046.3|14049.9|14047.9|14048.3|14046.3|7
1646195700000|2022-03-02 04:35:00|14047.1|14045.1|14045.6|14043.6|14047.6|14045.6|14045.6|14043.6|7
1646195710000|2022-03-02 04:35:10|14045.7|14043.7|14053.8|14051.8|14053.8|14051.8|14045.1|14043.1|19
1646195720000|2022-03-02 04:35:20|14053.7|14051.7|14058.3|14056.3|14058.6|14056.6|14053.7|14051.7|34
1646195730000|2022-03-02 04:35:30|14058.4|14056.4|14055.1|14053.1|14058.4|14056.4|14055.1|14053.1|13
1646195740000|2022-03-02 04:35:40|14055.2|14053.2|14053.9|14051.9|14055.4|14053.4|14053.8|14051.8|5
1646195750000|2022-03-02 04:35:50|14055.1|14053.1|14055.2|14053.2|14055.7|14053.7|14054.9|14052.9|4
1646195760000|2022-03-02 04:36:00|14055.3|14053.3|14053.7|14051.7|14055.7|14053.7|14052.1|14050.1|12
1646195770000|2022-03-02 04:36:10|14053.8|14051.8|14052.8|14050.8|14054.3|14052.3|14052.7|14050.7|3
1646195780000|2022-03-02 04:36:20|14052.7|14050.7|14053.2|14051.2|14053.9|14051.9|14052.3|14050.3|4
1646195790000|2022-03-02 04:36:30|14053.3|14051.3|14052.2|14050.2|14053.4|14051.4|14051.8|14049.8|0
1646195800000|2022-03-02 04:36:40|14051.9|14049.9|14050.4|14048.4|14051.9|14049.9|14050.4|14048.4|0
1646195810000|2022-03-02 04:36:50|14051.4|14049.4|14050.6|14048.6|14051.6|14049.6|14049.9|14047.9|6
1646195820000|2022-03-02 04:37:00|14050.7|14048.7|14049.6|14047.6|14051.3|14049.3|14049.6|14047.6|1
1646195830000|2022-03-02 04:37:10|14050.4|14048.4|14055.2|14053.2|14055.2|14053.2|14050.4|14048.4|10
1646195840000|2022-03-02 04:37:20|14054.9|14052.9|14055.3|14053.3|14056.2|14054.2|14054.7|14052.7|5
1646195850000|2022-03-02 04:37:30|14055.1|14053.1|14052.9|14050.9|14055.3|14053.3|14052.7|14050.7|1
1646195860000|2022-03-02 04:37:40|14052.8|14050.8|14051.7|14049.7|14052.8|14050.8|14051.2|14049.2|4
1646195870000|2022-03-02 04:37:50|14052.3|14050.3|14052.6|14050.6|14053.2|14051.2|14052.3|14050.3|3
1646195880000|2022-03-02 04:38:00|14052.8|14050.8|14054.7|14052.7|14054.7|14052.7|14052.8|14050.8|3
1646195890000|2022-03-02 04:38:10|14053.4|14051.4|14053.6|14051.6|14053.7|14051.7|14053.4|14051.4|4
1646195900000|2022-03-02 04:38:20|14053.7|14051.7|14054.1|14052.1|14054.2|14052.2|14053.7|14051.7|0
1646195910000|2022-03-02 04:38:30|14054.2|14052.2|14055.1|14053.1|14055.2|14053.2|14054.2|14052.2|6
1646195920000|2022-03-02 04:38:40|14054.9|14052.9|14052.8|14050.8|14054.9|14052.9|14052.8|14050.8|1
1646195930000|2022-03-02 04:38:50|14052.6|14050.6|14052.6|14050.6|14052.6|14050.6|14052.6|14050.6|2
1646195950000|2022-03-02 04:39:10|14054.3|14052.3|14052.1|14050.1|14054.3|14052.3|14052.1|14050.1|11
1646195960000|2022-03-02 04:39:20|14052.2|14050.2|14053.8|14051.8|14054.7|14052.7|14051.6|14049.6|40
1646195970000|2022-03-02 04:39:30|14054.3|14052.3|14053.1|14051.1|14054.7|14052.7|14053.1|14051.1|5
1646195980000|2022-03-02 04:39:40|14052.9|14050.9|14055.1|14053.1|14055.1|14053.1|14052.8|14050.8|49
1646195990000|2022-03-02 04:39:50|14054.6|14052.6|14053.3|14051.3|14054.6|14052.6|14053.3|14051.3|8
1646196000000|2022-03-02 04:40:00|14053.4|14051.4|14053.4|14051.4|14054.1|14052.1|14053.3|14051.3|1
1646196010000|2022-03-02 04:40:10|14053.3|14051.3|14054.6|14052.6|14054.8|14052.8|14053.3|14051.3|16
1646196020000|2022-03-02 04:40:20|14054.4|14052.4|14053.7|14051.7|14054.7|14052.7|14053.7|14051.7|1
1646196030000|2022-03-02 04:40:30|14053.9|14051.9|14055.4|14053.4|14055.4|14053.4|14053.9|14051.9|2
1646196040000|2022-03-02 04:40:40|14055.8|14053.8|14056.1|14054.1|14056.1|14054.1|14055.2|14053.2|16
1646196050000|2022-03-02 04:40:50|14056.3|14054.3|14055.2|14053.2|14056.6|14054.6|14055.2|14053.2|21
1646196060000|2022-03-02 04:41:00|14055.3|14053.3|14057.1|14055.1|14057.3|14055.3|14053.9|14051.9|57
1646196070000|2022-03-02 04:41:10|14057.2|14055.2|14057.7|14055.7|14058.6|14056.6|14056.7|14054.7|43
1646196080000|2022-03-02 04:41:20|14055.8|14053.8|14055.6|14053.6|14056.1|14054.1|14055.4|14053.4|5
1646196090000|2022-03-02 04:41:30|14055.4|14053.4|14053.6|14051.6|14055.4|14053.4|14052.7|14050.7|5
1646196100000|2022-03-02 04:41:40|14053.8|14051.8|14053.1|14051.1|14053.9|14051.9|14052.3|14050.3|4
1646196110000|2022-03-02 04:41:50|14052.9|14050.9|14054.7|14052.7|14054.7|14052.7|14052.9|14050.9|2
1646196120000|2022-03-02 04:42:00|14054.8|14052.8|14053.6|14051.6|14054.8|14052.8|14053.6|14051.6|5
1646196130000|2022-03-02 04:42:10|14053.7|14051.7|14054.1|14052.1|14054.1|14052.1|14053.7|14051.7|0
1646196140000|2022-03-02 04:42:20|14053.9|14051.9|14054.8|14052.8|14054.9|14052.9|14053.9|14051.9|2
1646196150000|2022-03-02 04:42:30|14054.7|14052.7|14053.6|14051.6|14054.7|14052.7|14053.6|14051.6|2
1646196160000|2022-03-02 04:42:40|14053.4|14051.4|14053.8|14051.8|14054.8|14052.8|14053.4|14051.4|0
1646196170000|2022-03-02 04:42:50|14053.9|14051.9|14053.7|14051.7|14054.7|14052.7|14053.6|14051.6|1
1646196180000|2022-03-02 04:43:00|14053.8|14051.8|14056.4|14054.4|14056.4|14054.4|14053.8|14051.8|2
1646196190000|2022-03-02 04:43:10|14056.6|14054.6|14054.4|14052.4|14057.1|14055.1|14054.4|14052.4|4
1646196200000|2022-03-02 04:43:20|14054.1|14052.1|14053.7|14051.7|14054.1|14052.1|14052.9|14050.9|1
1646196210000|2022-03-02 04:43:30|14053.8|14051.8|14053.3|14051.3|14054.1|14052.1|14053.3|14051.3|2
1646196220000|2022-03-02 04:43:40|14054.2|14052.2|14055.2|14053.2|14055.3|14053.3|14054.2|14052.2|3
1646196230000|2022-03-02 04:43:50|14055.4|14053.4|14054.1|14052.1|14055.4|14053.4|14053.8|14051.8|0
1646196240000|2022-03-02 04:44:00|14054.3|14052.3|14055.3|14053.3|14055.3|14053.3|14054.3|14052.3|4
1646196250000|2022-03-02 04:44:10|14055.2|14053.2|14054.3|14052.3|14055.2|14053.2|14053.9|14051.9|2
1646196260000|2022-03-02 04:44:20|14054.2|14052.2|14053.1|14051.1|14054.2|14052.2|14051.7|14049.7|15
1646196270000|2022-03-02 04:44:30|14053.2|14051.2|14053.1|14051.1|14053.3|14051.3|14052.9|14050.9|0
1646196280000|2022-03-02 04:44:40|14053.2|14051.2|14052.6|14050.6|14053.3|14051.3|14052.2|14050.2|1
1646196290000|2022-03-02 04:44:50|14052.7|14050.7|14053.6|14051.6|14053.8|14051.8|14052.4|14050.4|2
1646196300000|2022-03-02 04:45:00|14053.4|14051.4|14053.1|14051.1|14053.9|14051.9|14052.3|14050.3|5
1646196310000|2022-03-02 04:45:10|14052.9|14050.9|14053.3|14051.3|14053.3|14051.3|14052.6|14050.6|2
1646196320000|2022-03-02 04:45:20|14053.4|14051.4|14054.1|14052.1|14054.2|14052.2|14053.4|14051.4|0
1646196330000|2022-03-02 04:45:30|14054.2|14052.2|14053.8|14051.8|14054.2|14052.2|14053.6|14051.6|0
1646196340000|2022-03-02 04:45:40|14053.9|14051.9|14054.3|14052.3|14055.3|14053.3|14053.7|14051.7|3
1646196350000|2022-03-02 04:45:50|14054.1|14052.1|14054.7|14052.7|14054.7|14052.7|14054.1|14052.1|1
1646196360000|2022-03-02 04:46:00|14055.3|14053.3|14056.3|14054.3|14056.3|14054.3|14055.3|14053.3|7
1646196370000|2022-03-02 04:46:10|14055.7|14053.7|14056.2|14054.2|14056.3|14054.3|14055.7|14053.7|3
1646196380000|2022-03-02 04:46:20|14056.3|14054.3|14055.1|14053.1|14057.1|14055.1|14055.1|14053.1|1
1646196390000|2022-03-02 04:46:30|14055.2|14053.2|14055.7|14053.7|14055.7|14053.7|14055.1|14053.1|2
1646196400000|2022-03-02 04:46:40|14055.4|14053.4|14055.2|14053.2|14055.4|14053.4|14055.2|14053.2|1
1646196410000|2022-03-02 04:46:50|14055.4|14053.4|14056.1|14054.1|14056.1|14054.1|14055.2|14053.2|1
1646196420000|2022-03-02 04:47:00|14055.9|14053.9|14054.3|14052.3|14055.9|14053.9|14052.9|14050.9|9
1646196430000|2022-03-02 04:47:10|14054.4|14052.4|14055.3|14053.3|14056.1|14054.1|14054.4|14052.4|3
1646196440000|2022-03-02 04:47:20|14055.7|14053.7|14056.6|14054.6|14057.1|14055.1|14055.7|14053.7|4
1646196450000|2022-03-02 04:47:30|14056.7|14054.7|14056.7|14054.7|14057.1|14055.1|14056.2|14054.2|4
1646196460000|2022-03-02 04:47:40|14056.6|14054.6|14056.1|14054.1|14056.8|14054.8|14055.8|14053.8|4
1646196470000|2022-03-02 04:47:50|14055.4|14053.4|14055.9|14053.9|14056.1|14054.1|14055.4|14053.4|3
1646196480000|2022-03-02 04:48:00|14055.8|14053.8|14057.7|14055.7|14057.7|14055.7|14055.6|14053.6|8
1646196490000|2022-03-02 04:48:10|14057.9|14055.9|14059.7|14057.7|14059.9|14057.9|14057.7|14055.7|15
1646196500000|2022-03-02 04:48:20|14059.4|14057.4|14058.3|14056.3|14059.4|14057.4|14058.3|14056.3|3
1646196510000|2022-03-02 04:48:30|14057.9|14055.9|14059.2|14057.2|14059.2|14057.2|14057.9|14055.9|0
1646196520000|2022-03-02 04:48:40|14059.6|14057.6|14058.9|14056.9|14059.6|14057.6|14058.2|14056.2|13
1646196530000|2022-03-02 04:48:50|14058.8|14056.8|14059.2|14057.2|14059.2|14057.2|14058.3|14056.3|0
1646196540000|2022-03-02 04:49:00|14059.1|14057.1|14059.1|14057.1|14059.2|14057.2|14058.8|14056.8|3
1646196550000|2022-03-02 04:49:10|14058.6|14056.6|14058.3|14056.3|14058.6|14056.6|14057.6|14055.6|4
1646196560000|2022-03-02 04:49:20|14057.4|14055.4|14056.7|14054.7|14057.4|14055.4|14056.6|14054.6|5
1646196570000|2022-03-02 04:49:30|14056.8|14054.8|14057.8|14055.8|14057.8|14055.8|14056.8|14054.8|2
1646196580000|2022-03-02 04:49:40|14058.1|14056.1|14057.3|14055.3|14059.4|14057.4|14057.3|14055.3|3
1646196590000|2022-03-02 04:49:50|14057.2|14055.2|14057.3|14055.3|14058.1|14056.1|14057.2|14055.2|0
1646196600000|2022-03-02 04:50:00|14057.4|14055.4|14057.3|14055.3|14059.7|14057.7|14056.3|14054.3|21
1646196610000|2022-03-02 04:50:10|14056.8|14054.8|14061.8|14059.8|14061.8|14059.8|14056.8|14054.8|19
1646196620000|2022-03-02 04:50:20|14061.9|14059.9|14064.6|14062.6|14066.3|14064.3|14061.8|14059.8|60
1646196630000|2022-03-02 04:50:30|14064.1|14062.1|14065.6|14063.6|14066.6|14064.6|14063.7|14061.7|27
1646196640000|2022-03-02 04:50:40|14065.9|14063.9|14070.6|14068.6|14070.6|14068.6|14065.6|14063.6|99
1646196650000|2022-03-02 04:50:50|14070.4|14068.4|14069.9|14067.9|14071.6|14069.6|14069.4|14067.4|50
1646196660000|2022-03-02 04:51:00|14070.1|14068.1|14068.4|14066.4|14070.1|14068.1|14068.1|14066.1|17
1646196670000|2022-03-02 04:51:10|14068.8|14066.8|14069.3|14067.3|14069.6|14067.6|14068.3|14066.3|7
1646196680000|2022-03-02 04:51:20|14068.8|14066.8|14068.4|14066.4|14069.4|14067.4|14067.4|14065.4|15
1646196690000|2022-03-02 04:51:30|14069.1|14067.1|14068.1|14066.1|14069.1|14067.1|14067.8|14065.8|8
1646196700000|2022-03-02 04:51:40|14067.9|14065.9|14069.1|14067.1|14069.1|14067.1|14067.6|14065.6|10
1646196710000|2022-03-02 04:51:50|14068.8|14066.8|14068.7|14066.7|14068.8|14066.8|14068.4|14066.4|2
1646196720000|2022-03-02 04:52:00|14068.6|14066.6|14067.1|14065.1|14068.6|14066.6|14066.8|14064.8|9
1646196730000|2022-03-02 04:52:10|14067.9|14065.9|14067.8|14065.8|14067.9|14065.9|14067.8|14065.8|2
1646196740000|2022-03-02 04:52:20|14067.9|14065.9|14066.7|14064.7|14068.1|14066.1|14066.7|14064.7|11
1646196750000|2022-03-02 04:52:30|14066.4|14064.4|14066.1|14064.1|14066.6|14064.6|14065.1|14063.1|3
1646196760000|2022-03-02 04:52:40|14065.9|14063.9|14064.9|14062.9|14065.9|14063.9|14064.9|14062.9|2
1646196770000|2022-03-02 04:52:50|14065.2|14063.2|14066.6|14064.6|14066.8|14064.8|14065.2|14063.2|3
1646196780000|2022-03-02 04:53:00|14066.7|14064.7|14065.7|14063.7|14066.8|14064.8|14065.7|14063.7|0
1646196790000|2022-03-02 04:53:10|14065.9|14063.9|14072.2|14070.2|14072.2|14070.2|14065.9|14063.9|20
1646196800000|2022-03-02 04:53:20|14072.3|14070.3|14070.4|14068.4|14072.3|14070.3|14069.4|14067.4|21
1646196810000|2022-03-02 04:53:30|14070.3|14068.3|14069.9|14067.9|14070.8|14068.8|14069.9|14067.9|3
1646196820000|2022-03-02 04:53:40|14069.7|14067.7|14068.6|14066.6|14069.7|14067.7|14068.3|14066.3|5
1646196830000|2022-03-02 04:53:50|14067.7|14065.7|14069.8|14067.8|14070.3|14068.3|14067.6|14065.6|15
1646196840000|2022-03-02 04:54:00|14069.4|14067.4|14069.2|14067.2|14070.3|14068.3|14069.2|14067.2|4
1646196850000|2022-03-02 04:54:10|14069.1|14067.1|14069.4|14067.4|14069.6|14067.6|14068.9|14066.9|2
1646196860000|2022-03-02 04:54:20|14069.6|14067.6|14069.3|14067.3|14069.6|14067.6|14068.4|14066.4|10
1646196870000|2022-03-02 04:54:30|14070.2|14068.2|14069.2|14067.2|14070.2|14068.2|14068.8|14066.8|2
1646196880000|2022-03-02 04:54:40|14069.4|14067.4|14068.4|14066.4|14069.7|14067.7|14068.2|14066.2|1
1646196890000|2022-03-02 04:54:50|14068.2|14066.2|14069.1|14067.1|14069.1|14067.1|14068.2|14066.2|3
1646196900000|2022-03-02 04:55:00|14069.3|14067.3|14068.7|14066.7|14069.4|14067.4|14068.7|14066.7|2
1646196910000|2022-03-02 04:55:10|14068.8|14066.8|14068.9|14066.9|14068.9|14066.9|14067.2|14065.2|20
1646196920000|2022-03-02 04:55:20|14068.8|14066.8|14068.2|14066.2|14068.8|14066.8|14068.1|14066.1|1
1646196930000|2022-03-02 04:55:30|14067.8|14065.8|14068.6|14066.6|14068.7|14066.7|14067.8|14065.8|1
1646196940000|2022-03-02 04:55:40|14068.7|14066.7|14067.8|14065.8|14068.8|14066.8|14067.7|14065.7|5
1646196950000|2022-03-02 04:55:50|14067.9|14065.9|14069.7|14067.7|14069.9|14067.9|14067.9|14065.9|4
1646196960000|2022-03-02 04:56:00|14069.9|14067.9|14069.3|14067.3|14069.9|14067.9|14068.8|14066.8|5
1646196970000|2022-03-02 04:56:10|14069.2|14067.2|14069.9|14067.9|14070.3|14068.3|14068.9|14066.9|8
1646196980000|2022-03-02 04:56:20|14070.1|14068.1|14070.2|14068.2|14070.6|14068.6|14069.9|14067.9|0
1646196990000|2022-03-02 04:56:30|14070.3|14068.3|14071.4|14069.4|14071.4|14069.4|14070.3|14068.3|5
1646197000000|2022-03-02 04:56:40|14071.3|14069.3|14072.2|14070.2|14072.2|14070.2|14069.3|14067.3|16
1646197010000|2022-03-02 04:56:50|14072.1|14070.1|14071.6|14069.6|14072.7|14070.7|14070.9|14068.9|15
1646197020000|2022-03-02 04:57:00|14071.3|14069.3|14069.4|14067.4|14071.4|14069.4|14069.4|14067.4|3
1646197030000|2022-03-02 04:57:10|14068.9|14066.9|14068.9|14066.9|14069.3|14067.3|14068.4|14066.4|7
1646197040000|2022-03-02 04:57:20|14069.3|14067.3|14068.8|14066.8|14069.3|14067.3|14068.2|14066.2|9
1646197050000|2022-03-02 04:57:30|14068.9|14066.9|14069.2|14067.2|14069.4|14067.4|14068.6|14066.6|7
1646197060000|2022-03-02 04:57:40|14069.3|14067.3|14070.3|14068.3|14070.6|14068.6|14069.3|14067.3|2
1646197070000|2022-03-02 04:57:50|14070.4|14068.4|14071.4|14069.4|14071.4|14069.4|14069.3|14067.3|20
1646197080000|2022-03-02 04:58:00|14071.3|14069.3|14072.3|14070.3|14072.3|14070.3|14071.2|14069.2|10
1646197090000|2022-03-02 04:58:10|14072.9|14070.9|14072.8|14070.8|14073.3|14071.3|14072.2|14070.2|4
1646197100000|2022-03-02 04:58:20|14072.7|14070.7|14075.6|14073.6|14075.6|14073.6|14071.6|14069.6|53
1646197110000|2022-03-02 04:58:30|14075.4|14073.4|14077.1|14075.1|14077.6|14075.6|14075.3|14073.3|28
1646197120000|2022-03-02 04:58:40|14076.9|14074.9|14076.8|14074.8|14077.2|14075.2|14075.6|14073.6|19
1646197130000|2022-03-02 04:58:50|14076.7|14074.7|14077.6|14075.6|14078.1|14076.1|14076.6|14074.6|18
1646197140000|2022-03-02 04:59:00|14077.3|14075.3|14073.4|14071.4|14077.9|14075.9|14072.4|14070.4|40
1646197150000|2022-03-02 04:59:10|14073.3|14071.3|14073.1|14071.1|14074.3|14072.3|14072.7|14070.7|9
1646197160000|2022-03-02 04:59:20|14074.1|14072.1|14074.8|14072.8|14074.8|14072.8|14074.1|14072.1|5
1646197170000|2022-03-02 04:59:30|14074.7|14072.7|14074.8|14072.8|14074.9|14072.9|14074.3|14072.3|5
1646197180000|2022-03-02 04:59:40|14074.9|14072.9|14075.2|14073.2|14075.3|14073.3|14074.7|14072.7|14
1646197190000|2022-03-02 04:59:50|14075.1|14073.1|14075.1|14073.1|14076.1|14074.1|14074.7|14072.7|8
1646197200000|2022-03-02 05:00:00|14074.9|14072.9|14076.8|14074.8|14077.1|14075.1|14074.9|14072.9|23
1646197210000|2022-03-02 05:00:10|14076.3|14074.3|14073.1|14071.1|14076.3|14074.3|14072.4|14070.4|27
1646197220000|2022-03-02 05:00:20|14073.2|14071.2|14072.7|14070.7|14073.4|14071.4|14071.8|14069.8|21
1646197230000|2022-03-02 05:00:30|14072.4|14070.4|14072.7|14070.7|14072.9|14070.9|14072.2|14070.2|4
1646197240000|2022-03-02 05:00:40|14072.2|14070.2|14072.6|14070.6|14072.6|14070.6|14071.1|14069.1|24
1646197250000|2022-03-02 05:00:50|14072.4|14070.4|14072.6|14070.6|14073.1|14071.1|14071.6|14069.6|18
1646197260000|2022-03-02 05:01:00|14072.4|14070.4|14071.4|14069.4|14073.8|14071.8|14070.9|14068.9|56
1646197270000|2022-03-02 05:01:10|14071.3|14069.3|14069.3|14067.3|14071.3|14069.3|14068.9|14066.9|20
1646197280000|2022-03-02 05:01:20|14069.4|14067.4|14070.4|14068.4|14070.8|14068.8|14069.3|14067.3|4
1646197290000|2022-03-02 05:01:30|14071.6|14069.6|14071.6|14069.6|14074.6|14072.6|14071.6|14069.6|24
1646197300000|2022-03-02 05:01:40|14072.1|14070.1|14073.4|14071.4|14073.4|14071.4|14071.6|14069.6|13
1646197310000|2022-03-02 05:01:50|14073.1|14071.1|14071.3|14069.3|14073.3|14071.3|14071.3|14069.3|5
1646197320000|2022-03-02 05:02:00|14071.2|14069.2|14071.6|14069.6|14071.9|14069.9|14070.2|14068.2|3
1646197330000|2022-03-02 05:02:10|14071.7|14069.7|14072.9|14070.9|14073.4|14071.4|14071.7|14069.7|3
1646197340000|2022-03-02 05:02:20|14072.8|14070.8|14074.8|14072.8|14074.8|14072.8|14072.4|14070.4|4
1646197350000|2022-03-02 05:02:30|14074.9|14072.9|14075.6|14073.6|14075.6|14073.6|14074.7|14072.7|3
1646197360000|2022-03-02 05:02:40|14075.3|14073.3|14073.6|14071.6|14075.6|14073.6|14073.2|14071.2|12
1646197370000|2022-03-02 05:02:50|14073.7|14071.7|14073.3|14071.3|14073.8|14071.8|14072.7|14070.7|3
1646197380000|2022-03-02 05:03:00|14073.2|14071.2|14073.7|14071.7|14073.7|14071.7|14072.4|14070.4|7
1646197390000|2022-03-02 05:03:10|14073.8|14071.8|14073.6|14071.6|14074.7|14072.7|14073.6|14071.6|7
1646197400000|2022-03-02 05:03:20|14073.4|14071.4|14073.8|14071.8|14074.6|14072.6|14073.1|14071.1|4
1646197410000|2022-03-02 05:03:30|14073.7|14071.7|14072.7|14070.7|14073.8|14071.8|14072.7|14070.7|6
1646197420000|2022-03-02 05:03:40|14072.8|14070.8|14072.4|14070.4|14072.9|14070.9|14072.1|14070.1|3
1646197430000|2022-03-02 05:03:50|14072.1|14070.1|14071.7|14069.7|14072.6|14070.6|14071.3|14069.3|1
1646197440000|2022-03-02 05:04:00|14071.6|14069.6|14071.3|14069.3|14071.7|14069.7|14071.3|14069.3|0
1646197450000|2022-03-02 05:04:10|14071.7|14069.7|14071.1|14069.1|14072.3|14070.3|14071.1|14069.1|4
1646197460000|2022-03-02 05:04:20|14070.7|14068.7|14070.8|14068.8|14071.3|14069.3|14070.6|14068.6|4
1646197470000|2022-03-02 05:04:30|14071.2|14069.2|14071.7|14069.7|14071.7|14069.7|14070.8|14068.8|2
1646197480000|2022-03-02 05:04:40|14072.1|14070.1|14071.3|14069.3|14072.1|14070.1|14070.2|14068.2|10
1646197490000|2022-03-02 05:04:50|14071.7|14069.7|14072.3|14070.3|14072.3|14070.3|14071.2|14069.2|4
1646197500000|2022-03-02 05:05:00|14072.6|14070.6|14075.8|14073.8|14076.2|14074.2|14072.6|14070.6|44
1646197510000|2022-03-02 05:05:10|14075.4|14073.4|14075.8|14073.8|14076.1|14074.1|14075.3|14073.3|5
1646197520000|2022-03-02 05:05:20|14075.6|14073.6|14074.9|14072.9|14076.7|14074.7|14074.9|14072.9|10
1646197530000|2022-03-02 05:05:30|14075.3|14073.3|14074.6|14072.6|14075.3|14073.3|14073.8|14071.8|7
1646197540000|2022-03-02 05:05:40|14074.4|14072.4|14074.8|14072.8|14074.8|14072.8|14074.2|14072.2|1
1646197550000|2022-03-02 05:05:50|14074.9|14072.9|14074.9|14072.9|14075.1|14073.1|14074.8|14072.8|2
1646197560000|2022-03-02 05:06:00|14075.9|14073.9|14074.6|14072.6|14076.1|14074.1|14074.6|14072.6|6
1646197570000|2022-03-02 05:06:10|14074.4|14072.4|14074.4|14072.4|14074.4|14072.4|14074.4|14072.4|2
1646197580000|2022-03-02 05:06:20|14074.3|14072.3|14075.6|14073.6|14075.8|14073.8|14074.2|14072.2|9
1646197590000|2022-03-02 05:06:30|14075.4|14073.4|14075.7|14073.7|14075.7|14073.7|14075.1|14073.1|3
1646197600000|2022-03-02 05:06:40|14075.6|14073.6|14075.8|14073.8|14075.9|14073.9|14075.6|14073.6|2
1646197610000|2022-03-02 05:06:50|14075.7|14073.7|14075.1|14073.1|14075.7|14073.7|14075.1|14073.1|1
1646197620000|2022-03-02 05:07:00|14075.2|14073.2|14074.2|14072.2|14075.2|14073.2|14073.9|14071.9|3
1646197630000|2022-03-02 05:07:10|14074.7|14072.7|14075.6|14073.6|14075.8|14073.8|14074.7|14072.7|1
1646197640000|2022-03-02 05:07:20|14075.7|14073.7|14075.6|14073.6|14075.7|14073.7|14075.6|14073.6|0
1646197650000|2022-03-02 05:07:30|14075.7|14073.7|14075.1|14073.1|14075.7|14073.7|14074.8|14072.8|5
1646197660000|2022-03-02 05:07:40|14074.9|14072.9|14075.1|14073.1|14075.3|14073.3|14074.8|14072.8|1
1646197670000|2022-03-02 05:07:50|14075.3|14073.3|14075.3|14073.3|14075.3|14073.3|14074.8|14072.8|2
1646197680000|2022-03-02 05:08:00|14075.2|14073.2|14073.2|14071.2|14075.4|14073.4|14073.1|14071.1|6
1646197690000|2022-03-02 05:08:10|14073.6|14071.6|14072.1|14070.1|14073.6|14071.6|14072.1|14070.1|10
1646197700000|2022-03-02 05:08:20|14072.2|14070.2|14072.1|14070.1|14072.9|14070.9|14071.4|14069.4|5
1646197710000|2022-03-02 05:08:30|14072.2|14070.2|14072.3|14070.3|14073.2|14071.2|14072.2|14070.2|1
1646197720000|2022-03-02 05:08:40|14072.2|14070.2|14072.2|14070.2|14072.3|14070.3|14071.3|14069.3|0
1646197730000|2022-03-02 05:08:50|14071.9|14069.9|14072.6|14070.6|14072.9|14070.9|14071.6|14069.6|3
1646197740000|2022-03-02 05:09:00|14072.4|14070.4|14071.4|14069.4|14072.8|14070.8|14071.4|14069.4|0
1646197750000|2022-03-02 05:09:10|14071.6|14069.6|14072.1|14070.1|14072.1|14070.1|14071.4|14069.4|4
1646197760000|2022-03-02 05:09:20|14071.9|14069.9|14071.6|14069.6|14072.1|14070.1|14071.2|14069.2|2
1646197770000|2022-03-02 05:09:30|14071.7|14069.7|14072.3|14070.3|14072.3|14070.3|14071.7|14069.7|7
1646197780000|2022-03-02 05:09:40|14071.9|14069.9|14073.6|14071.6|14073.8|14071.8|14071.8|14069.8|10
1646197790000|2022-03-02 05:09:50|14073.7|14071.7|14074.2|14072.2|14074.6|14072.6|14072.8|14070.8|2
1646197800000|2022-03-02 05:10:00|14074.3|14072.3|14073.4|14071.4|14075.2|14073.2|14073.4|14071.4|0
1646197810000|2022-03-02 05:10:10|14073.8|14071.8|14073.3|14071.3|14073.8|14071.8|14072.1|14070.1|2
1646197820000|2022-03-02 05:10:20|14073.7|14071.7|14073.4|14071.4|14073.7|14071.7|14072.9|14070.9|3
1646197830000|2022-03-02 05:10:30|14073.3|14071.3|14073.4|14071.4|14073.7|14071.7|14073.1|14071.1|1
1646197840000|2022-03-02 05:10:40|14073.6|14071.6|14072.8|14070.8|14073.6|14071.6|14072.6|14070.6|1
1646197850000|2022-03-02 05:10:50|14072.7|14070.7|14073.7|14071.7|14073.7|14071.7|14072.4|14070.4|1
1646197860000|2022-03-02 05:11:00|14073.6|14071.6|14074.3|14072.3|14074.4|14072.4|14073.1|14071.1|1
1646197870000|2022-03-02 05:11:10|14074.2|14072.2|14075.4|14073.4|14075.9|14073.9|14073.9|14071.9|4
1646197880000|2022-03-02 05:11:20|14075.6|14073.6|14075.2|14073.2|14075.6|14073.6|14075.2|14073.2|0
1646197890000|2022-03-02 05:11:30|14074.3|14072.3|14073.4|14071.4|14075.1|14073.1|14073.4|14071.4|12
1646197900000|2022-03-02 05:11:40|14073.6|14071.6|14074.7|14072.7|14075.1|14073.1|14073.4|14071.4|4
1646197910000|2022-03-02 05:11:50|14074.4|14072.4|14073.6|14071.6|14074.4|14072.4|14073.6|14071.6|6
1646197920000|2022-03-02 05:12:00|14073.9|14071.9|14073.7|14071.7|14074.4|14072.4|14073.6|14071.6|1
1646197930000|2022-03-02 05:12:10|14073.8|14071.8|14073.6|14071.6|14073.8|14071.8|14073.6|14071.6|0
1646197940000|2022-03-02 05:12:20|14072.6|14070.6|14074.2|14072.2|14074.4|14072.4|14072.3|14070.3|8
1646197950000|2022-03-02 05:12:30|14074.3|14072.3|14072.9|14070.9|14075.4|14073.4|14072.9|14070.9|11
1646197960000|2022-03-02 05:12:40|14072.8|14070.8|14072.2|14070.2|14073.1|14071.1|14072.2|14070.2|0
1646197970000|2022-03-02 05:12:50|14072.1|14070.1|14071.3|14069.3|14072.1|14070.1|14070.7|14068.7|10
1646197980000|2022-03-02 05:13:00|14071.7|14069.7|14070.9|14068.9|14072.4|14070.4|14070.9|14068.9|4
1646197990000|2022-03-02 05:13:10|14071.3|14069.3|14070.3|14068.3|14071.6|14069.6|14070.3|14068.3|6
1646198000000|2022-03-02 05:13:20|14070.6|14068.6|14070.8|14068.8|14071.1|14069.1|14070.4|14068.4|1
1646198010000|2022-03-02 05:13:30|14070.7|14068.7|14070.2|14068.2|14071.1|14069.1|14070.2|14068.2|3
1646198020000|2022-03-02 05:13:40|14070.1|14068.1|14070.6|14068.6|14070.7|14068.7|14070.1|14068.1|9
1646198030000|2022-03-02 05:13:50|14070.4|14068.4|14070.3|14068.3|14070.4|14068.4|14069.7|14067.7|6
1646198040000|2022-03-02 05:14:00|14070.2|14068.2|14072.2|14070.2|14072.2|14070.2|14069.7|14067.7|7
1646198050000|2022-03-02 05:14:10|14072.1|14070.1|14071.3|14069.3|14072.2|14070.2|14071.3|14069.3|1
1646198060000|2022-03-02 05:14:20|14071.2|14069.2|14071.8|14069.8|14071.8|14069.8|14071.1|14069.1|1
1646198070000|2022-03-02 05:14:30|14071.6|14069.6|14071.8|14069.8|14072.2|14070.2|14071.3|14069.3|1
1646198080000|2022-03-02 05:14:40|14071.7|14069.7|14071.1|14069.1|14071.7|14069.7|14071.1|14069.1|0
1646198090000|2022-03-02 05:14:50|14071.2|14069.2|14071.1|14069.1|14071.4|14069.4|14070.4|14068.4|2
1646198100000|2022-03-02 05:15:00|14070.9|14068.9|14070.3|14068.3|14071.7|14069.7|14070.3|14068.3|3
1646198110000|2022-03-02 05:15:10|14070.4|14068.4|14069.9|14067.9|14070.4|14068.4|14068.3|14066.3|18
1646198120000|2022-03-02 05:15:20|14069.8|14067.8|14069.9|14067.9|14070.3|14068.3|14069.7|14067.7|4
1646198130000|2022-03-02 05:15:30|14069.7|14067.7|14068.9|14066.9|14070.1|14068.1|14068.8|14066.8|3
1646198140000|2022-03-02 05:15:40|14068.8|14066.8|14068.3|14066.3|14068.9|14066.9|14067.3|14065.3|8
1646198150000|2022-03-02 05:15:50|14068.6|14066.6|14068.6|14066.6|14069.1|14067.1|14068.4|14066.4|9
1646198160000|2022-03-02 05:16:00|14068.4|14066.4|14068.4|14066.4|14068.9|14066.9|14068.1|14066.1|9
1646198170000|2022-03-02 05:16:10|14068.3|14066.3|14067.3|14065.3|14068.4|14066.4|14067.1|14065.1|21
1646198180000|2022-03-02 05:16:20|14067.2|14065.2|14067.2|14065.2|14067.4|14065.4|14066.9|14064.9|9
1646198190000|2022-03-02 05:16:30|14067.3|14065.3|14068.8|14066.8|14069.1|14067.1|14067.3|14065.3|8
1646198200000|2022-03-02 05:16:40|14068.7|14066.7|14069.1|14067.1|14069.1|14067.1|14068.3|14066.3|4
1646198210000|2022-03-02 05:16:50|14068.9|14066.9|14068.2|14066.2|14069.2|14067.2|14068.2|14066.2|9
1646198220000|2022-03-02 05:17:00|14067.8|14065.8|14072.2|14070.2|14072.6|14070.6|14067.8|14065.8|84
1646198230000|2022-03-02 05:17:10|14072.1|14070.1|14073.1|14071.1|14073.1|14071.1|14071.2|14069.2|50
1646198240000|2022-03-02 05:17:20|14072.9|14070.9|14073.7|14071.7|14073.7|14071.7|14072.3|14070.3|4
1646198250000|2022-03-02 05:17:30|14073.6|14071.6|14085.6|14083.6|14085.7|14083.7|14073.6|14071.6|166
1646198260000|2022-03-02 05:17:40|14085.7|14083.7|14085.1|14083.1|14089.3|14087.3|14084.8|14082.8|56
1646198270000|2022-03-02 05:17:50|14085.9|14083.9|14087.4|14085.4|14087.9|14085.9|14085.7|14083.7|36
1646198280000|2022-03-02 05:18:00|14087.3|14085.3|14088.8|14086.8|14089.3|14087.3|14086.6|14084.6|32
1646198290000|2022-03-02 05:18:10|14088.7|14086.7|14091.1|14089.1|14091.1|14089.1|14088.4|14086.4|29
1646198300000|2022-03-02 05:18:20|14090.8|14088.8|14096.7|14094.7|14096.9|14094.9|14090.8|14088.8|102
1646198310000|2022-03-02 05:18:30|14096.6|14094.6|14095.9|14093.9|14096.9|14094.9|14093.7|14091.7|33
1646198320000|2022-03-02 05:18:40|14095.7|14093.7|14095.4|14093.4|14097.2|14095.2|14095.3|14093.3|26
1646198330000|2022-03-02 05:18:50|14095.3|14093.3|14093.9|14091.9|14095.6|14093.6|14090.4|14088.4|33
1646198340000|2022-03-02 05:19:00|14094.1|14092.1|14094.2|14092.2|14094.4|14092.4|14092.8|14090.8|11
1646198350000|2022-03-02 05:19:10|14094.1|14092.1|14092.3|14090.3|14094.1|14092.1|14092.2|14090.2|16
1646198360000|2022-03-02 05:19:20|14092.2|14090.2|14092.1|14090.1|14092.9|14090.9|14090.7|14088.7|32
1646198370000|2022-03-02 05:19:30|14091.9|14089.9|14091.4|14089.4|14091.9|14089.9|14088.8|14086.8|72
1646198380000|2022-03-02 05:19:40|14092.1|14090.1|14091.6|14089.6|14092.6|14090.6|14090.7|14088.7|27
1646198390000|2022-03-02 05:19:50|14091.7|14089.7|14093.1|14091.1|14094.1|14092.1|14091.7|14089.7|55
1646198400000|2022-03-02 05:20:00|14092.7|14090.7|14089.4|14087.4|14092.7|14090.7|14089.2|14087.2|15
1646198410000|2022-03-02 05:20:10|14089.6|14087.6|14091.6|14089.6|14093.1|14091.1|14089.4|14087.4|16
1646198420000|2022-03-02 05:20:20|14091.7|14089.7|14089.1|14087.1|14092.9|14090.9|14088.3|14086.3|21
1646198430000|2022-03-02 05:20:30|14088.8|14086.8|14088.9|14086.9|14089.6|14087.6|14088.8|14086.8|2
1646198440000|2022-03-02 05:20:40|14089.1|14087.1|14089.3|14087.3|14090.2|14088.2|14087.9|14085.9|25
1646198450000|2022-03-02 05:20:50|14089.4|14087.4|14088.6|14086.6|14091.8|14089.8|14088.6|14086.6|21
1646198460000|2022-03-02 05:21:00|14088.4|14086.4|14086.8|14084.8|14088.6|14086.6|14086.8|14084.8|24
1646198470000|2022-03-02 05:21:10|14086.9|14084.9|14087.4|14085.4|14088.3|14086.3|14086.9|14084.9|8
1646198480000|2022-03-02 05:21:20|14086.8|14084.8|14086.8|14084.8|14086.9|14084.9|14086.1|14084.1|5
1646198490000|2022-03-02 05:21:30|14086.7|14084.7|14086.1|14084.1|14086.7|14084.7|14085.9|14083.9|6
1646198500000|2022-03-02 05:21:40|14086.3|14084.3|14086.1|14084.1|14086.3|14084.3|14085.1|14083.1|27
1646198510000|2022-03-02 05:21:50|14085.9|14083.9|14086.3|14084.3|14086.6|14084.6|14085.8|14083.8|13
1646198520000|2022-03-02 05:22:00|14086.4|14084.4|14085.7|14083.7|14087.4|14085.4|14085.2|14083.2|5
1646198530000|2022-03-02 05:22:10|14085.6|14083.6|14086.3|14084.3|14086.3|14084.3|14085.2|14083.2|3
1646198540000|2022-03-02 05:22:20|14086.4|14084.4|14087.1|14085.1|14087.1|14085.1|14086.1|14084.1|5
1646198550000|2022-03-02 05:22:30|14086.4|14084.4|14085.7|14083.7|14087.2|14085.2|14085.6|14083.6|10
1646198560000|2022-03-02 05:22:40|14085.6|14083.6|14085.1|14083.1|14085.6|14083.6|14084.8|14082.8|10
1646198570000|2022-03-02 05:22:50|14085.3|14083.3|14086.9|14084.9|14086.9|14084.9|14085.2|14083.2|10
1646198580000|2022-03-02 05:23:00|14086.8|14084.8|14086.8|14084.8|14086.9|14084.9|14085.3|14083.3|13
1646198590000|2022-03-02 05:23:10|14086.7|14084.7|14086.6|14084.6|14086.9|14084.9|14085.8|14083.8|3
1646198600000|2022-03-02 05:23:20|14086.7|14084.7|14085.7|14083.7|14086.9|14084.9|14085.7|14083.7|5
1646198610000|2022-03-02 05:23:30|14085.9|14083.9|14086.8|14084.8|14087.1|14085.1|14085.9|14083.9|0
1646198620000|2022-03-02 05:23:40|14086.9|14084.9|14086.9|14084.9|14087.2|14085.2|14086.7|14084.7|4
1646198630000|2022-03-02 05:23:50|14087.1|14085.1|14087.9|14085.9|14087.9|14085.9|14086.7|14084.7|9
1646198640000|2022-03-02 05:24:00|14088.2|14086.2|14087.3|14085.3|14088.4|14086.4|14087.3|14085.3|0
1646198650000|2022-03-02 05:24:10|14087.9|14085.9|14088.6|14086.6|14088.6|14086.6|14087.4|14085.4|7
1646198660000|2022-03-02 05:24:20|14088.4|14086.4|14088.6|14086.6|14088.9|14086.9|14087.9|14085.9|5
1646198670000|2022-03-02 05:24:30|14088.7|14086.7|14088.1|14086.1|14088.7|14086.7|14088.1|14086.1|1
1646198680000|2022-03-02 05:24:40|14088.3|14086.3|14084.8|14082.8|14088.3|14086.3|14084.6|14082.6|27
1646198690000|2022-03-02 05:24:50|14084.7|14082.7|14083.2|14081.2|14085.6|14083.6|14083.1|14081.1|11
1646198700000|2022-03-02 05:25:00|14083.1|14081.1|14085.6|14083.6|14086.6|14084.6|14082.4|14080.4|25
1646198710000|2022-03-02 05:25:10|14085.7|14083.7|14085.3|14083.3|14085.7|14083.7|14085.1|14083.1|3
1646198720000|2022-03-02 05:25:20|14085.6|14083.6|14086.3|14084.3|14086.3|14084.3|14085.2|14083.2|4
1646198730000|2022-03-02 05:25:30|14086.2|14084.2|14087.2|14085.2|14087.3|14085.3|14085.9|14083.9|9
1646198740000|2022-03-02 05:25:40|14087.1|14085.1|14088.7|14086.7|14088.7|14086.7|14086.8|14084.8|17
1646198750000|2022-03-02 05:25:50|14088.8|14086.8|14088.7|14086.7|14088.9|14086.9|14088.6|14086.6|4
1646198760000|2022-03-02 05:26:00|14088.6|14086.6|14088.6|14086.6|14088.7|14086.7|14087.8|14085.8|3
1646198770000|2022-03-02 05:26:10|14088.7|14086.7|14090.6|14088.6|14090.6|14088.6|14088.7|14086.7|13
1646198780000|2022-03-02 05:26:20|14090.3|14088.3|14089.7|14087.7|14090.3|14088.3|14089.7|14087.7|2
1646198790000|2022-03-02 05:26:30|14089.6|14087.6|14089.6|14087.6|14089.6|14087.6|14089.3|14087.3|4
1646198800000|2022-03-02 05:26:40|14088.7|14086.7|14089.7|14087.7|14090.1|14088.1|14088.7|14086.7|3
1646198810000|2022-03-02 05:26:50|14089.8|14087.8|14089.7|14087.7|14090.3|14088.3|14089.4|14087.4|3
1646198820000|2022-03-02 05:27:00|14088.4|14086.4|14088.3|14086.3|14089.3|14087.3|14088.3|14086.3|6
1646198830000|2022-03-02 05:27:10|14087.8|14085.8|14087.8|14085.8|14087.9|14085.9|14086.4|14084.4|5
1646198840000|2022-03-02 05:27:20|14087.6|14085.6|14087.3|14085.3|14087.7|14085.7|14086.8|14084.8|5
1646198850000|2022-03-02 05:27:30|14087.7|14085.7|14088.1|14086.1|14088.3|14086.3|14087.3|14085.3|6
1646198860000|2022-03-02 05:27:40|14088.2|14086.2|14087.8|14085.8|14088.6|14086.6|14087.8|14085.8|7
1646198870000|2022-03-02 05:27:50|14087.9|14085.9|14088.1|14086.1|14088.1|14086.1|14087.7|14085.7|0
1646198880000|2022-03-02 05:28:00|14088.2|14086.2|14090.4|14088.4|14090.7|14088.7|14088.2|14086.2|19
1646198890000|2022-03-02 05:28:10|14090.6|14088.6|14091.6|14089.6|14092.8|14090.8|14090.6|14088.6|14
1646198900000|2022-03-02 05:28:20|14091.2|14089.2|14094.9|14092.9|14095.3|14093.3|14091.1|14089.1|17
1646198910000|2022-03-02 05:28:30|14095.2|14093.2|14095.9|14093.9|14096.6|14094.6|14094.9|14092.9|17
1646198920000|2022-03-02 05:28:40|14095.6|14093.6|14096.2|14094.2|14096.7|14094.7|14095.1|14093.1|7
1646198930000|2022-03-02 05:28:50|14096.1|14094.1|14094.7|14092.7|14096.2|14094.2|14094.6|14092.6|1
1646198940000|2022-03-02 05:29:00|14094.3|14092.3|14094.2|14092.2|14095.6|14093.6|14093.9|14091.9|17
1646198950000|2022-03-02 05:29:10|14094.8|14092.8|14091.9|14089.9|14094.8|14092.8|14090.7|14088.7|19
1646198960000|2022-03-02 05:29:20|14092.1|14090.1|14090.7|14088.7|14092.9|14090.9|14090.7|14088.7|51
1646198970000|2022-03-02 05:29:30|14092.4|14090.4|14094.1|14092.1|14094.4|14092.4|14091.9|14089.9|31
1646198980000|2022-03-02 05:29:40|14093.8|14091.8|14093.9|14091.9|14093.9|14091.9|14092.6|14090.6|13
1646198990000|2022-03-02 05:29:50|14093.6|14091.6|14093.1|14091.1|14093.9|14091.9|14091.8|14089.8|54
1646199000000|2022-03-02 05:30:00|14093.2|14091.2|14093.7|14091.7|14094.4|14092.4|14092.3|14090.3|4
1646199010000|2022-03-02 05:30:10|14093.6|14091.6|14093.3|14091.3|14095.3|14093.3|14093.3|14091.3|9
1646199020000|2022-03-02 05:30:20|14093.2|14091.2|14094.2|14092.2|14094.4|14092.4|14093.2|14091.2|6
1646199030000|2022-03-02 05:30:30|14094.3|14092.3|14094.8|14092.8|14095.1|14093.1|14094.3|14092.3|5
1646199040000|2022-03-02 05:30:40|14095.1|14093.1|14095.2|14093.2|14095.6|14093.6|14094.4|14092.4|25
1646199050000|2022-03-02 05:30:50|14095.3|14093.3|14096.6|14094.6|14096.6|14094.6|14095.3|14093.3|21
1646199060000|2022-03-02 05:31:00|14096.4|14094.4|14099.9|14097.9|14100.8|14098.8|14096.3|14094.3|65
1646199070000|2022-03-02 05:31:10|14099.8|14097.8|14099.8|14097.8|14100.8|14098.8|14099.8|14097.8|24
1646199080000|2022-03-02 05:31:20|14099.9|14097.9|14101.9|14099.9|14101.9|14099.9|14099.9|14097.9|19
1646199090000|2022-03-02 05:31:30|14101.8|14099.8|14102.8|14100.8|14102.8|14100.8|14101.8|14099.8|19
1646199100000|2022-03-02 05:31:40|14102.6|14100.6|14101.8|14099.8|14102.8|14100.8|14099.9|14097.9|25
1646199110000|2022-03-02 05:31:50|14101.7|14099.7|14098.9|14096.9|14101.7|14099.7|14098.9|14096.9|12
1646199120000|2022-03-02 05:32:00|14098.2|14096.2|14097.3|14095.3|14099.1|14097.1|14097.3|14095.3|45
1646199130000|2022-03-02 05:32:10|14097.2|14095.2|14095.6|14093.6|14097.7|14095.7|14095.3|14093.3|20
1646199140000|2022-03-02 05:32:20|14095.3|14093.3|14092.8|14090.8|14095.3|14093.3|14092.8|14090.8|21
1646199150000|2022-03-02 05:32:30|14092.9|14090.9|14091.7|14089.7|14092.9|14090.9|14091.6|14089.6|36
1646199160000|2022-03-02 05:32:40|14091.6|14089.6|14092.4|14090.4|14093.3|14091.3|14091.6|14089.6|18
1646199170000|2022-03-02 05:32:50|14092.9|14090.9|14094.3|14092.3|14094.8|14092.8|14092.9|14090.9|10
1646199180000|2022-03-02 05:33:00|14094.2|14092.2|14094.9|14092.9|14095.6|14093.6|14094.2|14092.2|6
1646199190000|2022-03-02 05:33:10|14095.1|14093.1|14094.3|14092.3|14095.4|14093.4|14093.8|14091.8|14
1646199200000|2022-03-02 05:33:20|14094.2|14092.2|14096.4|14094.4|14096.4|14094.4|14093.3|14091.3|63
1646199210000|2022-03-02 05:33:30|14097.3|14095.3|14097.6|14095.6|14097.9|14095.9|14097.2|14095.2|8
1646199220000|2022-03-02 05:33:40|14097.4|14095.4|14098.1|14096.1|14099.1|14097.1|14096.4|14094.4|39
1646199230000|2022-03-02 05:33:50|14097.7|14095.7|14097.8|14095.8|14098.7|14096.7|14097.3|14095.3|6
1646199240000|2022-03-02 05:34:00|14097.6|14095.6|14093.9|14091.9|14097.8|14095.8|14093.8|14091.8|10
1646199250000|2022-03-02 05:34:10|14094.1|14092.1|14092.4|14090.4|14094.1|14092.1|14092.4|14090.4|5
1646199260000|2022-03-02 05:34:20|14092.6|14090.6|14090.9|14088.9|14092.6|14090.6|14090.8|14088.8|35
1646199270000|2022-03-02 05:34:30|14090.8|14088.8|14090.2|14088.2|14091.9|14089.9|14089.9|14087.9|54
1646199280000|2022-03-02 05:34:40|14090.3|14088.3|14090.6|14088.6|14091.2|14089.2|14089.8|14087.8|19
1646199290000|2022-03-02 05:34:50|14090.4|14088.4|14091.2|14089.2|14091.2|14089.2|14089.6|14087.6|19
1646199300000|2022-03-02 05:35:00|14091.3|14089.3|14091.1|14089.1|14092.2|14090.2|14087.9|14085.9|81
1646199310000|2022-03-02 05:35:10|14091.2|14089.2|14091.7|14089.7|14092.6|14090.6|14090.9|14088.9|28
1646199320000|2022-03-02 05:35:20|14091.8|14089.8|14089.2|14087.2|14092.4|14090.4|14088.2|14086.2|22
1646199330000|2022-03-02 05:35:30|14089.1|14087.1|14088.8|14086.8|14090.6|14088.6|14088.8|14086.8|48
1646199340000|2022-03-02 05:35:40|14089.1|14087.1|14091.2|14089.2|14091.2|14089.2|14089.1|14087.1|19
1646199350000|2022-03-02 05:35:50|14090.9|14088.9|14090.1|14088.1|14091.1|14089.1|14090.1|14088.1|6
1646199360000|2022-03-02 05:36:00|14090.2|14088.2|14089.4|14087.4|14090.2|14088.2|14088.8|14086.8|19
1646199370000|2022-03-02 05:36:10|14089.3|14087.3|14088.6|14086.6|14089.4|14087.4|14087.2|14085.2|30
1646199380000|2022-03-02 05:36:20|14088.7|14086.7|14089.2|14087.2|14089.2|14087.2|14086.6|14084.6|22
1646199390000|2022-03-02 05:36:30|14089.1|14087.1|14089.6|14087.6|14090.2|14088.2|14088.7|14086.7|12
1646199400000|2022-03-02 05:36:40|14089.3|14087.3|14089.1|14087.1|14089.3|14087.3|14088.1|14086.1|4
1646199410000|2022-03-02 05:36:50|14088.9|14086.9|14087.3|14085.3|14089.1|14087.1|14085.8|14083.8|45
1646199420000|2022-03-02 05:37:00|14087.4|14085.4|14087.9|14085.9|14087.9|14085.9|14086.9|14084.9|97
1646199430000|2022-03-02 05:37:10|14088.1|14086.1|14085.9|14083.9|14089.2|14087.2|14085.9|14083.9|21
1646199440000|2022-03-02 05:37:20|14086.1|14084.1|14088.8|14086.8|14088.8|14086.8|14084.8|14082.8|26
1646199450000|2022-03-02 05:37:30|14088.7|14086.7|14086.6|14084.6|14088.7|14086.7|14086.6|14084.6|34
1646199460000|2022-03-02 05:37:40|14086.4|14084.4|14085.3|14083.3|14086.4|14084.4|14084.7|14082.7|17
1646199470000|2022-03-02 05:37:50|14085.2|14083.2|14084.2|14082.2|14085.2|14083.2|14084.1|14082.1|21
1646199480000|2022-03-02 05:38:00|14083.9|14081.9|14081.2|14079.2|14083.9|14081.9|14081.2|14079.2|26
1646199490000|2022-03-02 05:38:10|14081.3|14079.3|14081.3|14079.3|14081.6|14079.6|14080.7|14078.7|26
1646199500000|2022-03-02 05:38:20|14082.1|14080.1|14085.2|14083.2|14085.2|14083.2|14082.1|14080.1|18
1646199510000|2022-03-02 05:38:30|14085.7|14083.7|14085.8|14083.8|14086.2|14084.2|14085.6|14083.6|12
1646199520000|2022-03-02 05:38:40|14085.6|14083.6|14087.3|14085.3|14087.3|14085.3|14084.7|14082.7|22
1646199530000|2022-03-02 05:38:50|14086.8|14084.8|14087.7|14085.7|14087.7|14085.7|14086.4|14084.4|17
1646199540000|2022-03-02 05:39:00|14087.8|14085.8|14088.3|14086.3|14088.7|14086.7|14087.8|14085.8|14
1646199550000|2022-03-02 05:39:10|14088.2|14086.2|14086.8|14084.8|14088.3|14086.3|14086.3|14084.3|36
1646199560000|2022-03-02 05:39:20|14086.3|14084.3|14085.6|14083.6|14086.8|14084.8|14085.6|14083.6|20
1646199570000|2022-03-02 05:39:30|14085.4|14083.4|14084.8|14082.8|14085.9|14083.9|14084.6|14082.6|13
1646199580000|2022-03-02 05:39:40|14084.9|14082.9|14084.4|14082.4|14086.4|14084.4|14082.9|14080.9|36
1646199590000|2022-03-02 05:39:50|14084.3|14082.3|14085.8|14083.8|14085.8|14083.8|14084.1|14082.1|17
1646199600000|2022-03-02 05:40:00|14085.9|14083.9|14087.2|14085.2|14087.4|14085.4|14085.6|14083.6|4
1646199610000|2022-03-02 05:40:10|14086.8|14084.8|14086.1|14084.1|14087.1|14085.1|14086.1|14084.1|0
1646199620000|2022-03-02 05:40:20|14086.2|14084.2|14087.3|14085.3|14087.4|14085.4|14086.1|14084.1|5
1646199630000|2022-03-02 05:40:30|14087.2|14085.2|14087.8|14085.8|14088.3|14086.3|14086.9|14084.9|6
1646199640000|2022-03-02 05:40:40|14087.9|14085.9|14087.9|14085.9|14087.9|14085.9|14086.3|14084.3|18
1646199650000|2022-03-02 05:40:50|14087.6|14085.6|14089.2|14087.2|14089.2|14087.2|14087.6|14085.6|23
1646199660000|2022-03-02 05:41:00|14089.3|14087.3|14090.3|14088.3|14090.9|14088.9|14089.3|14087.3|23
1646199670000|2022-03-02 05:41:10|14090.8|14088.8|14090.3|14088.3|14091.1|14089.1|14089.9|14087.9|14
1646199680000|2022-03-02 05:41:20|14090.6|14088.6|14086.2|14084.2|14090.6|14088.6|14085.7|14083.7|5
1646199690000|2022-03-02 05:41:30|14085.8|14083.8|14082.7|14080.7|14085.8|14083.8|14082.7|14080.7|31
1646199700000|2022-03-02 05:41:40|14082.6|14080.6|14080.9|14078.9|14082.8|14080.8|14080.8|14078.8|10
1646199710000|2022-03-02 05:41:50|14080.8|14078.8|14079.4|14077.4|14080.8|14078.8|14079.1|14077.1|27
1646199720000|2022-03-02 05:42:00|14079.3|14077.3|14076.6|14074.6|14079.7|14077.7|14075.2|14073.2|90
1646199730000|2022-03-02 05:42:10|14076.4|14074.4|14078.1|14076.1|14078.4|14076.4|14076.1|14074.1|20
1646199740000|2022-03-02 05:42:20|14077.7|14075.7|14078.6|14076.6|14079.2|14077.2|14077.7|14075.7|5
1646199750000|2022-03-02 05:42:30|14079.1|14077.1|14076.7|14074.7|14079.4|14077.4|14076.7|14074.7|19
1646199760000|2022-03-02 05:42:40|14076.8|14074.8|14076.2|14074.2|14076.8|14074.8|14075.6|14073.6|15
1646199770000|2022-03-02 05:42:50|14076.1|14074.1|14074.4|14072.4|14076.6|14074.6|14073.8|14071.8|18
1646199780000|2022-03-02 05:43:00|14074.3|14072.3|14075.4|14073.4|14076.9|14074.9|14074.3|14072.3|16
1646199790000|2022-03-02 05:43:10|14075.6|14073.6|14076.2|14074.2|14076.2|14074.2|14075.1|14073.1|19
1646199800000|2022-03-02 05:43:20|14075.4|14073.4|14076.7|14074.7|14076.7|14074.7|14075.1|14073.1|19
1646199810000|2022-03-02 05:43:30|14076.9|14074.9|14079.6|14077.6|14079.6|14077.6|14076.2|14074.2|50
1646199820000|2022-03-02 05:43:40|14079.8|14077.8|14078.2|14076.2|14080.2|14078.2|14078.2|14076.2|20
1646199830000|2022-03-02 05:43:50|14078.1|14076.1|14075.4|14073.4|14078.1|14076.1|14075.4|14073.4|8
1646199840000|2022-03-02 05:44:00|14075.9|14073.9|14074.6|14072.6|14076.7|14074.7|14074.6|14072.6|32
1646199850000|2022-03-02 05:44:10|14074.4|14072.4|14077.1|14075.1|14077.1|14075.1|14073.6|14071.6|29
1646199860000|2022-03-02 05:44:20|14077.3|14075.3|14077.8|14075.8|14078.1|14076.1|14077.3|14075.3|38
1646199870000|2022-03-02 05:44:30|14077.7|14075.7|14077.8|14075.8|14078.4|14076.4|14077.7|14075.7|38
1646199880000|2022-03-02 05:44:40|14077.7|14075.7|14079.3|14077.3|14079.6|14077.6|14077.7|14075.7|28
1646199890000|2022-03-02 05:44:50|14079.6|14077.6|14075.4|14073.4|14079.6|14077.6|14075.3|14073.3|21
1646199900000|2022-03-02 05:45:00|14075.8|14073.8|14079.2|14077.2|14081.1|14079.1|14075.1|14073.1|48
1646199910000|2022-03-02 05:45:10|14078.8|14076.8|14076.3|14074.3|14079.1|14077.1|14075.9|14073.9|114
1646199920000|2022-03-02 05:45:20|14076.4|14074.4|14081.3|14079.3|14081.3|14079.3|14076.4|14074.4|27
1646199930000|2022-03-02 05:45:30|14080.9|14078.9|14079.1|14077.1|14080.9|14078.9|14079.1|14077.1|54
1646199940000|2022-03-02 05:45:40|14079.2|14077.2|14080.9|14078.9|14081.6|14079.6|14079.1|14077.1|59
1646199950000|2022-03-02 05:45:50|14080.2|14078.2|14080.8|14078.8|14081.3|14079.3|14079.2|14077.2|27
1646199960000|2022-03-02 05:46:00|14081.2|14079.2|14082.7|14080.7|14083.8|14081.8|14080.8|14078.8|32
1646199970000|2022-03-02 05:46:10|14084.2|14082.2|14083.6|14081.6|14084.3|14082.3|14082.3|14080.3|18
1646199980000|2022-03-02 05:46:20|14084.1|14082.1|14085.9|14083.9|14085.9|14083.9|14084.1|14082.1|13
1646199990000|2022-03-02 05:46:30|14085.8|14083.8|14086.7|14084.7|14086.7|14084.7|14085.1|14083.1|20
1646200000000|2022-03-02 05:46:40|14086.8|14084.8|14086.9|14084.9|14087.3|14085.3|14086.7|14084.7|12
1646200010000|2022-03-02 05:46:50|14087.2|14085.2|14085.2|14083.2|14087.2|14085.2|14085.2|14083.2|15
1646200020000|2022-03-02 05:47:00|14085.3|14083.3|14081.6|14079.6|14085.3|14083.3|14081.6|14079.6|24
1646200030000|2022-03-02 05:47:10|14081.7|14079.7|14080.8|14078.8|14081.8|14079.8|14080.8|14078.8|14
1646200040000|2022-03-02 05:47:20|14080.9|14078.9|14080.2|14078.2|14081.2|14079.2|14079.7|14077.7|25
1646200050000|2022-03-02 05:47:30|14079.7|14077.7|14082.3|14080.3|14082.6|14080.6|14079.7|14077.7|45
1646200060000|2022-03-02 05:47:40|14082.2|14080.2|14081.9|14079.9|14082.2|14080.2|14081.2|14079.2|9
1646200070000|2022-03-02 05:47:50|14081.8|14079.8|14080.9|14078.9|14081.8|14079.8|14080.6|14078.6|6
1646200080000|2022-03-02 05:48:00|14081.1|14079.1|14081.6|14079.6|14083.1|14081.1|14081.1|14079.1|4
1646200090000|2022-03-02 05:48:10|14082.1|14080.1|14083.3|14081.3|14083.3|14081.3|14082.1|14080.1|9
1646200100000|2022-03-02 05:48:20|14083.8|14081.8|14084.3|14082.3|14084.6|14082.6|14083.8|14081.8|9
1646200110000|2022-03-02 05:48:30|14084.4|14082.4|14083.9|14081.9|14084.7|14082.7|14083.7|14081.7|7
1646200120000|2022-03-02 05:48:40|14083.7|14081.7|14081.3|14079.3|14083.7|14081.7|14080.9|14078.9|11
1646200130000|2022-03-02 05:48:50|14081.2|14079.2|14082.6|14080.6|14082.6|14080.6|14079.6|14077.6|17
1646200140000|2022-03-02 05:49:00|14082.4|14080.4|14080.7|14078.7|14082.4|14080.4|14080.7|14078.7|3
1646200150000|2022-03-02 05:49:10|14080.6|14078.6|14080.6|14078.6|14081.1|14079.1|14080.3|14078.3|3
1646200160000|2022-03-02 05:49:20|14080.9|14078.9|14078.1|14076.1|14080.9|14078.9|14077.8|14075.8|22
1646200170000|2022-03-02 05:49:30|14077.8|14075.8|14080.4|14078.4|14080.4|14078.4|14076.6|14074.6|31
1646200180000|2022-03-02 05:49:40|14080.3|14078.3|14079.3|14077.3|14080.3|14078.3|14078.1|14076.1|7
1646200190000|2022-03-02 05:49:50|14079.9|14077.9|14080.3|14078.3|14080.6|14078.6|14079.8|14077.8|2
1646200200000|2022-03-02 05:50:00|14080.4|14078.4|14081.8|14079.8|14082.9|14080.9|14080.4|14078.4|7
1646200210000|2022-03-02 05:50:10|14081.9|14079.9|14080.1|14078.1|14082.3|14080.3|14079.3|14077.3|5
1646200220000|2022-03-02 05:50:20|14080.2|14078.2|14080.7|14078.7|14081.4|14079.4|14080.2|14078.2|6
1646200230000|2022-03-02 05:50:30|14080.8|14078.8|14079.3|14077.3|14082.2|14080.2|14079.3|14077.3|14
1646200240000|2022-03-02 05:50:40|14079.6|14077.6|14078.9|14076.9|14079.7|14077.7|14078.4|14076.4|5
1646200250000|2022-03-02 05:50:50|14078.8|14076.8|14078.7|14076.7|14081.4|14079.4|14078.7|14076.7|4
1646200260000|2022-03-02 05:51:00|14078.6|14076.6|14080.6|14078.6|14080.8|14078.8|14078.6|14076.6|2
1646200270000|2022-03-02 05:51:10|14080.7|14078.7|14080.9|14078.9|14081.1|14079.1|14080.6|14078.6|0
1646200280000|2022-03-02 05:51:20|14080.8|14078.8|14082.4|14080.4|14082.4|14080.4|14080.4|14078.4|2
1646200290000|2022-03-02 05:51:30|14082.3|14080.3|14081.9|14079.9|14082.3|14080.3|14081.9|14079.9|0
1646200300000|2022-03-02 05:51:40|14081.4|14079.4|14080.4|14078.4|14081.7|14079.7|14079.1|14077.1|9
1646200310000|2022-03-02 05:51:50|14080.6|14078.6|14080.3|14078.3|14080.9|14078.9|14079.2|14077.2|3
1646200320000|2022-03-02 05:52:00|14080.4|14078.4|14083.2|14081.2|14083.6|14081.6|14080.4|14078.4|14
1646200330000|2022-03-02 05:52:10|14083.3|14081.3|14082.2|14080.2|14083.4|14081.4|14081.7|14079.7|4
1646200340000|2022-03-02 05:52:20|14082.3|14080.3|14081.3|14079.3|14082.3|14080.3|14080.6|14078.6|1
1646200350000|2022-03-02 05:52:30|14081.1|14079.1|14080.2|14078.2|14081.1|14079.1|14079.7|14077.7|6
1646200360000|2022-03-02 05:52:40|14080.3|14078.3|14080.2|14078.2|14081.3|14079.3|14080.2|14078.2|1
1646200370000|2022-03-02 05:52:50|14080.7|14078.7|14081.1|14079.1|14081.2|14079.2|14080.7|14078.7|2
1646200380000|2022-03-02 05:53:00|14080.8|14078.8|14083.8|14081.8|14083.8|14081.8|14080.8|14078.8|17
1646200390000|2022-03-02 05:53:10|14084.1|14082.1|14084.1|14082.1|14085.1|14083.1|14083.9|14081.9|14
1646200400000|2022-03-02 05:53:20|14084.2|14082.2|14084.9|14082.9|14084.9|14082.9|14083.7|14081.7|6
1646200410000|2022-03-02 05:53:30|14086.1|14084.1|14084.7|14082.7|14086.6|14084.6|14083.7|14081.7|12
1646200420000|2022-03-02 05:53:40|14084.6|14082.6|14084.8|14082.8|14085.6|14083.6|14084.2|14082.2|4
1646200430000|2022-03-02 05:53:50|14084.7|14082.7|14084.8|14082.8|14085.4|14083.4|14084.4|14082.4|7
1646200440000|2022-03-02 05:54:00|14084.9|14082.9|14084.4|14082.4|14085.1|14083.1|14082.3|14080.3|11
1646200450000|2022-03-02 05:54:10|14084.6|14082.6|14086.2|14084.2|14086.2|14084.2|14083.6|14081.6|3
1646200460000|2022-03-02 05:54:20|14086.1|14084.1|14089.8|14087.8|14089.8|14087.8|14085.9|14083.9|27
1646200470000|2022-03-02 05:54:30|14089.9|14087.9|14087.6|14085.6|14090.3|14088.3|14087.6|14085.6|22
1646200480000|2022-03-02 05:54:40|14087.8|14085.8|14087.3|14085.3|14088.1|14086.1|14086.1|14084.1|4
1646200490000|2022-03-02 05:54:50|14087.4|14085.4|14087.8|14085.8|14088.1|14086.1|14087.4|14085.4|19
1646200500000|2022-03-02 05:55:00|14087.7|14085.7|14087.4|14085.4|14088.1|14086.1|14087.4|14085.4|5
1646200510000|2022-03-02 05:55:10|14087.3|14085.3|14086.3|14084.3|14088.1|14086.1|14085.3|14083.3|8
1646200520000|2022-03-02 05:55:20|14086.4|14084.4|14086.6|14084.6|14088.2|14086.2|14085.8|14083.8|10
1646200530000|2022-03-02 05:55:30|14086.4|14084.4|14088.3|14086.3|14088.4|14086.4|14086.4|14084.4|12
1646200540000|2022-03-02 05:55:40|14088.4|14086.4|14090.2|14088.2|14090.2|14088.2|14087.8|14085.8|10
1646200550000|2022-03-02 05:55:50|14088.8|14086.8|14088.9|14086.9|14088.9|14086.9|14087.3|14085.3|5
1646200560000|2022-03-02 05:56:00|14088.8|14086.8|14088.2|14086.2|14088.8|14086.8|14088.2|14086.2|1
1646200570000|2022-03-02 05:56:10|14088.1|14086.1|14087.6|14085.6|14088.1|14086.1|14087.3|14085.3|4
1646200580000|2022-03-02 05:56:20|14087.4|14085.4|14087.1|14085.1|14087.4|14085.4|14086.3|14084.3|4
1646200590000|2022-03-02 05:56:30|14086.9|14084.9|14084.1|14082.1|14086.9|14084.9|14083.1|14081.1|10
1646200600000|2022-03-02 05:56:40|14084.2|14082.2|14082.9|14080.9|14084.2|14082.2|14082.1|14080.1|11
1646200610000|2022-03-02 05:56:50|14083.3|14081.3|14081.3|14079.3|14083.3|14081.3|14080.9|14078.9|8
1646200620000|2022-03-02 05:57:00|14081.4|14079.4|14079.8|14077.8|14081.8|14079.8|14079.1|14077.1|16
1646200630000|2022-03-02 05:57:10|14079.7|14077.7|14077.8|14075.8|14080.1|14078.1|14077.8|14075.8|5
1646200640000|2022-03-02 05:57:20|14077.7|14075.7|14077.2|14075.2|14078.9|14076.9|14077.2|14075.2|6
1646200650000|2022-03-02 05:57:30|14077.4|14075.4|14077.9|14075.9|14078.3|14076.3|14077.1|14075.1|5
1646200660000|2022-03-02 05:57:40|14078.1|14076.1|14078.7|14076.7|14078.8|14076.8|14078.1|14076.1|1
1646200670000|2022-03-02 05:57:50|14078.8|14076.8|14078.7|14076.7|14079.4|14077.4|14078.7|14076.7|3
1646200680000|2022-03-02 05:58:00|14078.8|14076.8|14078.8|14076.8|14079.1|14077.1|14078.4|14076.4|1
1646200690000|2022-03-02 05:58:10|14078.7|14076.7|14078.3|14076.3|14079.1|14077.1|14078.1|14076.1|1
1646200700000|2022-03-02 05:58:20|14078.8|14076.8|14077.9|14075.9|14078.8|14076.8|14077.9|14075.9|9
1646200710000|2022-03-02 05:58:30|14077.6|14075.6|14077.3|14075.3|14078.1|14076.1|14077.2|14075.2|4
1646200720000|2022-03-02 05:58:40|14077.1|14075.1|14074.6|14072.6|14077.2|14075.2|14074.6|14072.6|19
1646200730000|2022-03-02 05:58:50|14074.4|14072.4|14073.8|14071.8|14074.4|14072.4|14073.1|14071.1|16
1646200740000|2022-03-02 05:59:00|14074.1|14072.1|14074.7|14072.7|14074.7|14072.7|14073.8|14071.8|2
1646200750000|2022-03-02 05:59:10|14074.6|14072.6|14077.3|14075.3|14077.6|14075.6|14074.6|14072.6|2
1646200760000|2022-03-02 05:59:20|14077.6|14075.6|14077.2|14075.2|14077.7|14075.7|14075.8|14073.8|18
1646200770000|2022-03-02 05:59:30|14077.1|14075.1|14076.1|14074.1|14077.1|14075.1|14074.6|14072.6|3
1646200780000|2022-03-02 05:59:40|14075.9|14073.9|14075.1|14073.1|14075.9|14073.9|14074.4|14072.4|4
1646200790000|2022-03-02 05:59:50|14075.2|14073.2|14076.1|14074.1|14076.1|14074.1|14074.6|14072.6|12
1646200800000|2022-03-02 06:00:00|14075.9|14073.9|14069.6|14067.6|14075.9|14073.9|14068.7|14066.7|60
1646200810000|2022-03-02 06:00:10|14069.7|14067.7|14074.9|14072.9|14075.1|14073.1|14069.7|14067.7|21
1646200820000|2022-03-02 06:00:20|14074.1|14072.1|14071.1|14069.1|14074.2|14072.2|14069.8|14067.8|22
1646200830000|2022-03-02 06:00:30|14071.2|14069.2|14070.3|14068.3|14072.1|14070.1|14070.1|14068.1|14
1646200840000|2022-03-02 06:00:40|14070.7|14068.7|14071.7|14069.7|14072.6|14070.6|14070.1|14068.1|17
1646200850000|2022-03-02 06:00:50|14071.2|14069.2|14070.9|14068.9|14071.3|14069.3|14070.6|14068.6|15
1646200860000|2022-03-02 06:01:00|14070.6|14068.6|14069.6|14067.6|14071.2|14069.2|14068.8|14066.8|15
1646200870000|2022-03-02 06:01:10|14069.7|14067.7|14069.4|14067.4|14070.4|14068.4|14068.2|14066.2|26
1646200880000|2022-03-02 06:01:20|14070.2|14068.2|14069.2|14067.2|14070.2|14068.2|14068.7|14066.7|17
1646200890000|2022-03-02 06:01:30|14069.8|14067.8|14072.7|14070.7|14072.8|14070.8|14069.8|14067.8|10
1646200900000|2022-03-02 06:01:40|14072.6|14070.6|14074.2|14072.2|14074.3|14072.3|14071.6|14069.6|6
1646200910000|2022-03-02 06:01:50|14073.7|14071.7|14077.6|14075.6|14077.7|14075.7|14073.7|14071.7|20
1646200920000|2022-03-02 06:02:00|14077.4|14075.4|14079.3|14077.3|14079.3|14077.3|14077.2|14075.2|16
1646200930000|2022-03-02 06:02:10|14078.8|14076.8|14077.1|14075.1|14079.2|14077.2|14077.1|14075.1|2
1646200940000|2022-03-02 06:02:20|14077.3|14075.3|14075.9|14073.9|14077.6|14075.6|14075.7|14073.7|3
1646200950000|2022-03-02 06:02:30|14075.8|14073.8|14075.2|14073.2|14075.9|14073.9|14075.2|14073.2|0
1646200960000|2022-03-02 06:02:40|14075.4|14073.4|14076.1|14074.1|14076.4|14074.4|14074.8|14072.8|6
1646200970000|2022-03-02 06:02:50|14075.9|14073.9|14073.8|14071.8|14076.9|14074.9|14073.7|14071.7|5
1646200980000|2022-03-02 06:03:00|14074.1|14072.1|14076.1|14074.1|14076.4|14074.4|14074.1|14072.1|1
1646200990000|2022-03-02 06:03:10|14075.7|14073.7|14070.3|14068.3|14075.7|14073.7|14070.1|14068.1|23
1646201000000|2022-03-02 06:03:20|14070.2|14068.2|14067.6|14065.6|14070.4|14068.4|14067.6|14065.6|17
1646201010000|2022-03-02 06:03:30|14067.9|14065.9|14068.6|14066.6|14069.6|14067.6|14065.9|14063.9|33
1646201020000|2022-03-02 06:03:40|14068.9|14066.9|14069.1|14067.1|14069.7|14067.7|14066.8|14064.8|24
1646201030000|2022-03-02 06:03:50|14068.8|14066.8|14067.6|14065.6|14068.9|14066.9|14067.6|14065.6|3
1646201040000|2022-03-02 06:04:00|14067.3|14065.3|14065.1|14063.1|14067.3|14065.3|14065.1|14063.1|15
1646201050000|2022-03-02 06:04:10|14064.6|14062.6|14063.2|14061.2|14065.1|14063.1|14063.2|14061.2|15
1646201060000|2022-03-02 06:04:20|14063.3|14061.3|14063.1|14061.1|14063.8|14061.8|14063.1|14061.1|22
1646201070000|2022-03-02 06:04:30|14063.3|14061.3|14060.1|14058.1|14063.7|14061.7|14059.9|14057.9|52
1646201080000|2022-03-02 06:04:40|14060.2|14058.2|14061.3|14059.3|14061.6|14059.6|14060.2|14058.2|22
1646201090000|2022-03-02 06:04:50|14061.2|14059.2|14060.3|14058.3|14061.4|14059.4|14059.1|14057.1|21
1646201100000|2022-03-02 06:05:00|14060.4|14058.4|14065.2|14063.2|14065.3|14063.3|14060.2|14058.2|16
1646201110000|2022-03-02 06:05:10|14065.1|14063.1|14066.4|14064.4|14066.4|14064.4|14064.6|14062.6|11
1646201120000|2022-03-02 06:05:20|14066.2|14064.2|14066.9|14064.9|14068.4|14066.4|14066.2|14064.2|18
1646201130000|2022-03-02 06:05:30|14067.3|14065.3|14067.6|14065.6|14067.6|14065.6|14066.6|14064.6|9
1646201140000|2022-03-02 06:05:40|14067.4|14065.4|14066.8|14064.8|14067.4|14065.4|14066.8|14064.8|4
1646201150000|2022-03-02 06:05:50|14066.9|14064.9|14066.6|14064.6|14067.6|14065.6|14066.6|14064.6|4
1646201160000|2022-03-02 06:06:00|14065.8|14063.8|14067.6|14065.6|14067.8|14065.8|14065.4|14063.4|13
1646201170000|2022-03-02 06:06:10|14068.1|14066.1|14064.9|14062.9|14068.6|14066.6|14064.9|14062.9|10
1646201180000|2022-03-02 06:06:20|14065.1|14063.1|14063.9|14061.9|14065.9|14063.9|14063.9|14061.9|5
1646201190000|2022-03-02 06:06:30|14064.1|14062.1|14063.7|14061.7|14064.1|14062.1|14063.4|14061.4|1
1646201200000|2022-03-02 06:06:40|14063.8|14061.8|14063.4|14061.4|14063.9|14061.9|14063.3|14061.3|5
1646201210000|2022-03-02 06:06:50|14063.6|14061.6|14063.7|14061.7|14063.8|14061.8|14063.6|14061.6|1
1646201220000|2022-03-02 06:07:00|14063.9|14061.9|14066.9|14064.9|14067.4|14065.4|14063.9|14061.9|7
1646201230000|2022-03-02 06:07:10|14067.1|14065.1|14068.4|14066.4|14068.8|14066.8|14066.8|14064.8|4
1646201240000|2022-03-02 06:07:20|14068.6|14066.6|14070.8|14068.8|14070.8|14068.8|14068.6|14066.6|11
1646201250000|2022-03-02 06:07:30|14070.7|14068.7|14064.9|14062.9|14070.7|14068.7|14064.6|14062.6|32
1646201260000|2022-03-02 06:07:40|14064.8|14062.8|14063.7|14061.7|14064.8|14062.8|14063.1|14061.1|3
1646201270000|2022-03-02 06:07:50|14063.1|14061.1|14063.4|14061.4|14064.3|14062.3|14063.1|14061.1|7
1646201280000|2022-03-02 06:08:00|14063.3|14061.3|14062.8|14060.8|14063.3|14061.3|14062.2|14060.2|13
1646201290000|2022-03-02 06:08:10|14062.9|14060.9|14065.8|14063.8|14066.1|14064.1|14062.9|14060.9|12
1646201300000|2022-03-02 06:08:20|14066.6|14064.6|14068.6|14066.6|14068.6|14066.6|14066.3|14064.3|11
1646201310000|2022-03-02 06:08:30|14068.3|14066.3|14068.4|14066.4|14068.7|14066.7|14068.3|14066.3|3
1646201320000|2022-03-02 06:08:40|14068.6|14066.6|14067.8|14065.8|14068.6|14066.6|14067.3|14065.3|1
1646201330000|2022-03-02 06:08:50|14066.8|14064.8|14066.8|14064.8|14066.8|14064.8|14066.8|14064.8|2
1646201340000|2022-03-02 06:09:00|14066.9|14064.9|14067.4|14065.4|14067.4|14065.4|14066.9|14064.9|0
1646201350000|2022-03-02 06:09:10|14067.3|14065.3|14068.1|14066.1|14068.8|14066.8|14067.1|14065.1|14
1646201360000|2022-03-02 06:09:20|14068.2|14066.2|14067.4|14065.4|14068.4|14066.4|14067.3|14065.3|3
1646201370000|2022-03-02 06:09:30|14066.9|14064.9|14065.7|14063.7|14067.3|14065.3|14065.7|14063.7|38
1646201380000|2022-03-02 06:09:40|14064.4|14062.4|14065.1|14063.1|14066.1|14064.1|14063.9|14061.9|15
1646201390000|2022-03-02 06:09:50|14065.3|14063.3|14066.1|14064.1|14067.2|14065.2|14065.3|14063.3|17
1646201400000|2022-03-02 06:10:00|14066.2|14064.2|14067.9|14065.9|14068.1|14066.1|14066.2|14064.2|26
1646201410000|2022-03-02 06:10:10|14067.4|14065.4|14063.2|14061.2|14068.1|14066.1|14060.4|14058.4|98
1646201420000|2022-03-02 06:10:20|14063.3|14061.3|14063.2|14061.2|14064.6|14062.6|14062.6|14060.6|6
1646201430000|2022-03-02 06:10:30|14062.9|14060.9|14063.2|14061.2|14063.7|14061.7|14062.4|14060.4|14
1646201440000|2022-03-02 06:10:40|14063.4|14061.4|14063.2|14061.2|14064.1|14062.1|14063.2|14061.2|58
1646201450000|2022-03-02 06:10:50|14062.9|14060.9|14061.3|14059.3|14062.9|14060.9|14061.3|14059.3|10
1646201460000|2022-03-02 06:11:00|14061.2|14059.2|14060.9|14058.9|14062.4|14060.4|14060.9|14058.9|16
1646201470000|2022-03-02 06:11:10|14060.8|14058.8|14061.8|14059.8|14061.8|14059.8|14060.3|14058.3|20
1646201480000|2022-03-02 06:11:20|14061.7|14059.7|14060.3|14058.3|14061.7|14059.7|14060.3|14058.3|23
1646201490000|2022-03-02 06:11:30|14060.2|14058.2|14063.7|14061.7|14063.7|14061.7|14059.7|14057.7|64
1646201500000|2022-03-02 06:11:40|14064.4|14062.4|14065.4|14063.4|14066.1|14064.1|14064.4|14062.4|7
1646201510000|2022-03-02 06:11:50|14065.6|14063.6|14066.2|14064.2|14066.9|14064.9|14065.6|14063.6|0
1646201520000|2022-03-02 06:12:00|14066.3|14064.3|14064.7|14062.7|14067.1|14065.1|14064.7|14062.7|11
1646201530000|2022-03-02 06:12:10|14065.7|14063.7|14067.7|14065.7|14068.2|14066.2|14065.7|14063.7|24
1646201540000|2022-03-02 06:12:20|14068.1|14066.1|14067.1|14065.1|14068.2|14066.2|14067.1|14065.1|4
1646201550000|2022-03-02 06:12:30|14066.9|14064.9|14066.9|14064.9|14067.2|14065.2|14066.9|14064.9|3
1646201560000|2022-03-02 06:12:40|14067.1|14065.1|14065.9|14063.9|14067.2|14065.2|14065.9|14063.9|4
1646201570000|2022-03-02 06:12:50|14066.1|14064.1|14068.9|14066.9|14070.1|14068.1|14066.1|14064.1|29
1646201580000|2022-03-02 06:13:00|14069.4|14067.4|14070.8|14068.8|14070.8|14068.8|14069.4|14067.4|7
1646201590000|2022-03-02 06:13:10|14071.6|14069.6|14071.8|14069.8|14072.9|14070.9|14071.2|14069.2|9
1646201600000|2022-03-02 06:13:20|14072.8|14070.8|14071.6|14069.6|14073.6|14071.6|14071.4|14069.4|17
1646201610000|2022-03-02 06:13:30|14070.6|14068.6|14072.3|14070.3|14072.3|14070.3|14070.4|14068.4|10
1646201620000|2022-03-02 06:13:40|14072.4|14070.4|14069.4|14067.4|14072.8|14070.8|14069.2|14067.2|52
1646201630000|2022-03-02 06:13:50|14069.2|14067.2|14071.1|14069.1|14071.1|14069.1|14069.2|14067.2|57
1646201640000|2022-03-02 06:14:00|14071.4|14069.4|14069.8|14067.8|14071.9|14069.9|14069.2|14067.2|16
1646201650000|2022-03-02 06:14:10|14070.2|14068.2|14070.2|14068.2|14070.2|14068.2|14070.2|14068.2|3
1646201660000|2022-03-02 06:14:20|14070.3|14068.3|14068.8|14066.8|14070.9|14068.9|14068.6|14066.6|8
1646201670000|2022-03-02 06:14:30|14069.8|14067.8|14067.1|14065.1|14069.8|14067.8|14067.1|14065.1|6
1646201680000|2022-03-02 06:14:40|14066.7|14064.7|14065.6|14063.6|14066.9|14064.9|14065.2|14063.2|4
1646201690000|2022-03-02 06:14:50|14063.9|14061.9|14065.6|14063.6|14066.2|14064.2|14063.9|14061.9|18
1646201700000|2022-03-02 06:15:00|14065.2|14063.2|14064.9|14062.9|14065.3|14063.3|14062.2|14060.2|14
1646201710000|2022-03-02 06:15:10|14065.1|14063.1|14065.7|14063.7|14065.7|14063.7|14064.4|14062.4|3
1646201720000|2022-03-02 06:15:20|14065.8|14063.8|14065.7|14063.7|14066.3|14064.3|14065.7|14063.7|0
1646201730000|2022-03-02 06:15:30|14066.6|14064.6|14068.1|14066.1|14068.1|14066.1|14066.6|14064.6|3
1646201740000|2022-03-02 06:15:40|14068.3|14066.3|14067.6|14065.6|14068.3|14066.3|14066.1|14064.1|7
1646201750000|2022-03-02 06:15:50|14065.6|14063.6|14064.7|14062.7|14065.7|14063.7|14064.7|14062.7|8
1646201760000|2022-03-02 06:16:00|14065.3|14063.3|14066.3|14064.3|14066.6|14064.6|14065.3|14063.3|6
1646201770000|2022-03-02 06:16:10|14066.9|14064.9|14064.9|14062.9|14066.9|14064.9|14064.1|14062.1|9
1646201780000|2022-03-02 06:16:20|14064.8|14062.8|14065.4|14063.4|14065.8|14063.8|14064.8|14062.8|4
1646201790000|2022-03-02 06:16:30|14065.6|14063.6|14066.6|14064.6|14066.6|14064.6|14065.6|14063.6|2
1646201800000|2022-03-02 06:16:40|14066.9|14064.9|14063.7|14061.7|14067.3|14065.3|14063.7|14061.7|12
1646201810000|2022-03-02 06:16:50|14063.8|14061.8|14062.2|14060.2|14063.8|14061.8|14061.2|14059.2|7
1646201820000|2022-03-02 06:17:00|14062.6|14060.6|14062.4|14060.4|14063.2|14061.2|14062.3|14060.3|9
1646201830000|2022-03-02 06:17:10|14062.6|14060.6|14062.6|14060.6|14062.6|14060.6|14062.6|14060.6|0
1646201840000|2022-03-02 06:17:20|14062.7|14060.7|14063.6|14061.6|14063.6|14061.6|14062.7|14060.7|5
1646201850000|2022-03-02 06:17:30|14063.4|14061.4|14065.6|14063.6|14065.6|14063.6|14063.4|14061.4|9
1646201860000|2022-03-02 06:17:40|14063.8|14061.8|14063.6|14061.6|14063.8|14061.8|14062.7|14060.7|21
1646201870000|2022-03-02 06:17:50|14063.7|14061.7|14065.1|14063.1|14065.1|14063.1|14063.7|14061.7|2
1646201880000|2022-03-02 06:18:00|14065.2|14063.2|14064.6|14062.6|14065.2|14063.2|14064.6|14062.6|0
1646201890000|2022-03-02 06:18:10|14064.8|14062.8|14064.4|14062.4|14064.8|14062.8|14064.3|14062.3|7
1646201900000|2022-03-02 06:18:20|14064.3|14062.3|14065.1|14063.1|14065.1|14063.1|14064.3|14062.3|4
1646201910000|2022-03-02 06:18:30|14064.9|14062.9|14064.7|14062.7|14064.9|14062.9|14064.6|14062.6|1
1646201920000|2022-03-02 06:18:40|14064.3|14062.3|14064.7|14062.7|14064.7|14062.7|14064.3|14062.3|15
1646201930000|2022-03-02 06:18:50|14064.8|14062.8|14069.7|14067.7|14070.1|14068.1|14064.8|14062.8|17
1646201940000|2022-03-02 06:19:00|14069.9|14067.9|14070.4|14068.4|14070.4|14068.4|14069.4|14067.4|7
1646201950000|2022-03-02 06:19:10|14070.6|14068.6|14074.1|14072.1|14074.6|14072.6|14070.6|14068.6|19
1646201960000|2022-03-02 06:19:20|14074.2|14072.2|14075.2|14073.2|14075.3|14073.3|14073.9|14071.9|16
1646201970000|2022-03-02 06:19:30|14074.7|14072.7|14070.8|14068.8|14074.7|14072.7|14070.8|14068.8|12
1646201980000|2022-03-02 06:19:40|14070.7|14068.7|14070.2|14068.2|14070.8|14068.8|14069.7|14067.7|10
1646201990000|2022-03-02 06:19:50|14070.3|14068.3|14068.7|14066.7|14070.7|14068.7|14068.4|14066.4|8
1646202000000|2022-03-02 06:20:00|14069.4|14067.4|14070.4|14068.4|14071.2|14069.2|14069.4|14067.4|5
1646202010000|2022-03-02 06:20:10|14070.7|14068.7|14070.4|14068.4|14070.8|14068.8|14070.4|14068.4|0
1646202020000|2022-03-02 06:20:20|14069.8|14067.8|14070.1|14068.1|14070.6|14068.6|14069.8|14067.8|0
1646202030000|2022-03-02 06:20:30|14068.8|14066.8|14068.4|14066.4|14068.8|14066.8|14068.4|14066.4|2
1646202040000|2022-03-02 06:20:40|14068.6|14066.6|14068.3|14066.3|14068.7|14066.7|14066.1|14064.1|4
1646202050000|2022-03-02 06:20:50|14067.2|14065.2|14067.6|14065.6|14068.2|14066.2|14067.2|14065.2|15
1646202060000|2022-03-02 06:21:00|14068.1|14066.1|14069.9|14067.9|14069.9|14067.9|14066.6|14064.6|62
1646202070000|2022-03-02 06:21:10|14069.8|14067.8|14069.9|14067.9|14070.1|14068.1|14069.2|14067.2|12
1646202080000|2022-03-02 06:21:20|14070.2|14068.2|14069.3|14067.3|14070.6|14068.6|14069.3|14067.3|61
1646202090000|2022-03-02 06:21:30|14069.4|14067.4|14067.8|14065.8|14069.8|14067.8|14065.4|14063.4|8
1646202100000|2022-03-02 06:21:40|14068.1|14066.1|14069.1|14067.1|14069.2|14067.2|14068.1|14066.1|22
1646202110000|2022-03-02 06:21:50|14068.1|14066.1|14067.9|14065.9|14069.2|14067.2|14067.8|14065.8|7
1646202120000|2022-03-02 06:22:00|14068.3|14066.3|14071.2|14069.2|14071.6|14069.6|14068.3|14066.3|3
1646202130000|2022-03-02 06:22:10|14070.2|14068.2|14069.7|14067.7|14070.7|14068.7|14069.7|14067.7|8
1646202140000|2022-03-02 06:22:20|14069.8|14067.8|14069.9|14067.9|14069.9|14067.9|14069.8|14067.8|2
1646202150000|2022-03-02 06:22:30|14070.2|14068.2|14069.2|14067.2|14070.2|14068.2|14069.2|14067.2|4
1646202160000|2022-03-02 06:22:40|14068.8|14066.8|14068.7|14066.7|14068.9|14066.9|14068.7|14066.7|0
1646202170000|2022-03-02 06:22:50|14068.8|14066.8|14068.2|14066.2|14068.8|14066.8|14067.3|14065.3|6
1646202180000|2022-03-02 06:23:00|14068.6|14066.6|14067.9|14065.9|14069.2|14067.2|14067.9|14065.9|4
1646202190000|2022-03-02 06:23:10|14068.1|14066.1|14067.4|14065.4|14068.1|14066.1|14067.4|14065.4|3
1646202200000|2022-03-02 06:23:20|14067.3|14065.3|14067.4|14065.4|14067.4|14065.4|14067.3|14065.3|1
1646202210000|2022-03-02 06:23:30|14067.3|14065.3|14067.3|14065.3|14067.4|14065.4|14067.3|14065.3|3
1646202220000|2022-03-02 06:23:40|14066.4|14064.4|14064.8|14062.8|14066.8|14064.8|14064.3|14062.3|7
1646202230000|2022-03-02 06:23:50|14063.8|14061.8|14059.9|14057.9|14063.8|14061.8|14059.9|14057.9|13
1646202240000|2022-03-02 06:24:00|14060.3|14058.3|14058.4|14056.4|14060.3|14058.3|14058.3|14056.3|21
1646202250000|2022-03-02 06:24:10|14058.6|14056.6|14056.4|14054.4|14058.8|14056.8|14054.1|14052.1|44
1646202260000|2022-03-02 06:24:20|14057.3|14055.3|14056.9|14054.9|14057.3|14055.3|14055.2|14053.2|12
1646202270000|2022-03-02 06:24:30|14056.8|14054.8|14056.2|14054.2|14057.8|14055.8|14055.9|14053.9|5
1646202280000|2022-03-02 06:24:40|14056.1|14054.1|14051.8|14049.8|14056.1|14054.1|14050.3|14048.3|56
1646202290000|2022-03-02 06:24:50|14051.7|14049.7|14049.8|14047.8|14051.9|14049.9|14049.4|14047.4|16
1646202300000|2022-03-02 06:25:00|14049.7|14047.7|14051.4|14049.4|14051.6|14049.6|14049.2|14047.2|19
1646202310000|2022-03-02 06:25:10|14051.3|14049.3|14053.2|14051.2|14053.2|14051.2|14051.1|14049.1|1
1646202320000|2022-03-02 06:25:20|14054.4|14052.4|14052.9|14050.9|14055.6|14053.6|14052.9|14050.9|8
1646202330000|2022-03-02 06:25:30|14053.9|14051.9|14053.4|14051.4|14054.6|14052.6|14053.2|14051.2|4
1646202340000|2022-03-02 06:25:40|14053.3|14051.3|14055.1|14053.1|14055.1|14053.1|14052.7|14050.7|8
1646202350000|2022-03-02 06:25:50|14054.9|14052.9|14055.1|14053.1|14055.1|14053.1|14054.8|14052.8|0
1646202360000|2022-03-02 06:26:00|14054.8|14052.8|14055.1|14053.1|14056.4|14054.4|14054.8|14052.8|8
1646202370000|2022-03-02 06:26:10|14054.8|14052.8|14053.2|14051.2|14054.8|14052.8|14052.8|14050.8|4
1646202380000|2022-03-02 06:26:20|14053.4|14051.4|14050.9|14048.9|14053.6|14051.6|14050.9|14048.9|8
1646202390000|2022-03-02 06:26:30|14050.4|14048.4|14049.1|14047.1|14050.4|14048.4|14046.3|14044.3|76
1646202400000|2022-03-02 06:26:40|14049.2|14047.2|14047.6|14045.6|14049.2|14047.2|14047.6|14045.6|11
1646202410000|2022-03-02 06:26:50|14047.3|14045.3|14047.7|14045.7|14049.3|14047.3|14046.6|14044.6|18
1646202420000|2022-03-02 06:27:00|14047.8|14045.8|14049.7|14047.7|14050.3|14048.3|14047.8|14045.8|10
1646202430000|2022-03-02 06:27:10|14049.6|14047.6|14047.9|14045.9|14049.6|14047.6|14047.7|14045.7|13
1646202440000|2022-03-02 06:27:20|14047.8|14045.8|14048.7|14046.7|14049.2|14047.2|14047.8|14045.8|10
1646202450000|2022-03-02 06:27:30|14048.8|14046.8|14049.6|14047.6|14049.7|14047.7|14048.1|14046.1|11
1646202460000|2022-03-02 06:27:40|14049.8|14047.8|14051.6|14049.6|14052.1|14050.1|14049.8|14047.8|8
1646202470000|2022-03-02 06:27:50|14051.4|14049.4|14051.4|14049.4|14051.4|14049.4|14050.4|14048.4|2
1646202480000|2022-03-02 06:28:00|14051.6|14049.6|14051.6|14049.6|14051.6|14049.6|14051.4|14049.4|3
1646202490000|2022-03-02 06:28:10|14051.4|14049.4|14051.6|14049.6|14051.6|14049.6|14051.4|14049.4|1
1646202500000|2022-03-02 06:28:20|14051.4|14049.4|14049.2|14047.2|14051.4|14049.4|14049.2|14047.2|4
1646202510000|2022-03-02 06:28:30|14049.3|14047.3|14050.6|14048.6|14050.6|14048.6|14049.3|14047.3|4
1646202520000|2022-03-02 06:28:40|14050.7|14048.7|14049.9|14047.9|14051.4|14049.4|14049.9|14047.9|7
1646202530000|2022-03-02 06:28:50|14049.2|14047.2|14048.7|14046.7|14049.8|14047.8|14048.6|14046.6|5
1646202540000|2022-03-02 06:29:00|14048.9|14046.9|14048.3|14046.3|14049.4|14047.4|14048.3|14046.3|5
1646202550000|2022-03-02 06:29:10|14047.6|14045.6|14046.3|14044.3|14047.9|14045.9|14046.1|14044.1|8
1646202560000|2022-03-02 06:29:20|14046.6|14044.6|14045.9|14043.9|14046.9|14044.9|14045.8|14043.8|7
1646202570000|2022-03-02 06:29:30|14046.2|14044.2|14044.9|14042.9|14046.2|14044.2|14044.2|14042.2|16
1646202580000|2022-03-02 06:29:40|14045.1|14043.1|14045.7|14043.7|14045.8|14043.8|14044.9|14042.9|32
1646202590000|2022-03-02 06:29:50|14045.6|14043.6|14047.7|14045.7|14048.7|14046.7|14045.6|14043.6|10
1646202600000|2022-03-02 06:30:00|14047.3|14045.3|14049.2|14047.2|14050.3|14048.3|14047.1|14045.1|10
1646202610000|2022-03-02 06:30:10|14049.3|14047.3|14050.1|14048.1|14050.4|14048.4|14048.8|14046.8|6
1646202620000|2022-03-02 06:30:20|14050.7|14048.7|14050.6|14048.6|14051.4|14049.4|14049.9|14047.9|10
1646202630000|2022-03-02 06:30:30|14050.9|14048.9|14052.1|14050.1|14052.1|14050.1|14050.7|14048.7|8
1646202640000|2022-03-02 06:30:40|14052.2|14050.2|14051.6|14049.6|14052.7|14050.7|14050.7|14048.7|6
1646202650000|2022-03-02 06:30:50|14052.3|14050.3|14053.9|14051.9|14053.9|14051.9|14051.8|14049.8|9
1646202660000|2022-03-02 06:31:00|14053.8|14051.8|14051.7|14049.7|14053.8|14051.8|14051.7|14049.7|6
1646202670000|2022-03-02 06:31:10|14051.6|14049.6|14051.6|14049.6|14051.7|14049.7|14049.7|14047.7|9
1646202680000|2022-03-02 06:31:20|14051.4|14049.4|14052.7|14050.7|14053.1|14051.1|14051.4|14049.4|3
1646202690000|2022-03-02 06:31:30|14052.8|14050.8|14053.9|14051.9|14054.3|14052.3|14052.8|14050.8|9
1646202700000|2022-03-02 06:31:40|14053.4|14051.4|14053.6|14051.6|14053.9|14051.9|14053.4|14051.4|0
1646202710000|2022-03-02 06:31:50|14054.2|14052.2|14054.2|14052.2|14054.8|14052.8|14054.1|14052.1|14
1646202720000|2022-03-02 06:32:00|14054.3|14052.3|14053.8|14051.8|14054.6|14052.6|14053.8|14051.8|1
1646202730000|2022-03-02 06:32:10|14054.2|14052.2|14054.3|14052.3|14054.3|14052.3|14053.7|14051.7|1
1646202740000|2022-03-02 06:32:20|14054.6|14052.6|14054.1|14052.1|14054.6|14052.6|14054.1|14052.1|1
1646202750000|2022-03-02 06:32:30|14054.2|14052.2|14053.8|14051.8|14054.3|14052.3|14053.8|14051.8|1
1646202760000|2022-03-02 06:32:40|14054.3|14052.3|14054.1|14052.1|14054.3|14052.3|14053.3|14051.3|2
1646202770000|2022-03-02 06:32:50|14052.1|14050.1|14053.3|14051.3|14053.6|14051.6|14052.1|14050.1|2
1646202780000|2022-03-02 06:33:00|14053.2|14051.2|14054.1|14052.1|14054.1|14052.1|14052.4|14050.4|7
1646202790000|2022-03-02 06:33:10|14053.9|14051.9|14053.9|14051.9|14053.9|14051.9|14053.8|14051.8|0
1646202800000|2022-03-02 06:33:20|14053.8|14051.8|14053.9|14051.9|14053.9|14051.9|14053.6|14051.6|0
1646202810000|2022-03-02 06:33:30|14053.7|14051.7|14053.7|14051.7|14053.8|14051.8|14053.7|14051.7|8
1646202820000|2022-03-02 06:33:40|14054.9|14052.9|14052.4|14050.4|14054.9|14052.9|14052.4|14050.4|11
1646202830000|2022-03-02 06:33:50|14052.6|14050.6|14053.7|14051.7|14053.7|14051.7|14052.3|14050.3|5
1646202840000|2022-03-02 06:34:00|14053.9|14051.9|14053.7|14051.7|14054.1|14052.1|14053.3|14051.3|1
1646202850000|2022-03-02 06:34:10|14053.8|14051.8|14053.3|14051.3|14054.1|14052.1|14053.3|14051.3|1
1646202860000|2022-03-02 06:34:20|14053.4|14051.4|14053.6|14051.6|14054.4|14052.4|14053.2|14051.2|5
1646202870000|2022-03-02 06:34:30|14053.7|14051.7|14053.8|14051.8|14054.1|14052.1|14053.7|14051.7|0
1646202880000|2022-03-02 06:34:40|14053.9|14051.9|14053.8|14051.8|14054.8|14052.8|14053.8|14051.8|6
1646202890000|2022-03-02 06:34:50|14053.9|14051.9|14054.3|14052.3|14054.4|14052.4|14053.9|14051.9|2
1646202900000|2022-03-02 06:35:00|14054.4|14052.4|14054.9|14052.9|14055.3|14053.3|14054.3|14052.3|5
1646202910000|2022-03-02 06:35:10|14054.8|14052.8|14052.9|14050.9|14055.2|14053.2|14052.7|14050.7|9
1646202920000|2022-03-02 06:35:20|14053.4|14051.4|14052.9|14050.9|14053.8|14051.8|14052.9|14050.9|3
1646202930000|2022-03-02 06:35:30|14052.8|14050.8|14055.2|14053.2|14055.2|14053.2|14052.8|14050.8|7
1646202940000|2022-03-02 06:35:40|14055.1|14053.1|14055.3|14053.3|14055.3|14053.3|14054.7|14052.7|7
1646202950000|2022-03-02 06:35:50|14055.2|14053.2|14055.3|14053.3|14055.3|14053.3|14054.8|14052.8|1
1646202960000|2022-03-02 06:36:00|14055.2|14053.2|14052.3|14050.3|14055.2|14053.2|14051.2|14049.2|17
1646202970000|2022-03-02 06:36:10|14052.6|14050.6|14050.7|14048.7|14052.6|14050.6|14050.7|14048.7|6
1646202980000|2022-03-02 06:36:20|14050.2|14048.2|14047.1|14045.1|14050.2|14048.2|14046.8|14044.8|21
1646202990000|2022-03-02 06:36:30|14046.7|14044.7|14047.2|14045.2|14047.7|14045.7|14045.9|14043.9|22
1646203000000|2022-03-02 06:36:40|14047.3|14045.3|14047.7|14045.7|14047.7|14045.7|14046.7|14044.7|3
1646203010000|2022-03-02 06:36:50|14048.8|14046.8|14050.6|14048.6|14050.6|14048.6|14047.9|14045.9|6
1646203020000|2022-03-02 06:37:00|14050.7|14048.7|14054.1|14052.1|14054.6|14052.6|14050.7|14048.7|7
1646203030000|2022-03-02 06:37:10|14053.8|14051.8|14053.2|14051.2|14054.6|14052.6|14052.6|14050.6|14
1646203040000|2022-03-02 06:37:20|14053.1|14051.1|14052.4|14050.4|14053.3|14051.3|14051.4|14049.4|6
1646203050000|2022-03-02 06:37:30|14052.3|14050.3|14054.4|14052.4|14054.6|14052.6|14052.3|14050.3|3
1646203060000|2022-03-02 06:37:40|14054.6|14052.6|14055.7|14053.7|14056.4|14054.4|14054.6|14052.6|8
1646203070000|2022-03-02 06:37:50|14055.8|14053.8|14055.4|14053.4|14056.1|14054.1|14054.9|14052.9|7
1646203080000|2022-03-02 06:38:00|14055.6|14053.6|14055.3|14053.3|14056.1|14054.1|14054.6|14052.6|7
1646203090000|2022-03-02 06:38:10|14055.6|14053.6|14054.3|14052.3|14057.2|14055.2|14053.3|14051.3|25
1646203100000|2022-03-02 06:38:20|14054.2|14052.2|14053.1|14051.1|14054.4|14052.4|14053.1|14051.1|6
1646203110000|2022-03-02 06:38:30|14053.2|14051.2|14051.9|14049.9|14053.2|14051.2|14051.3|14049.3|6
1646203120000|2022-03-02 06:38:40|14053.3|14051.3|14048.4|14046.4|14053.3|14051.3|14048.4|14046.4|12
1646203130000|2022-03-02 06:38:50|14049.1|14047.1|14050.4|14048.4|14050.4|14048.4|14048.9|14046.9|7
1646203140000|2022-03-02 06:39:00|14049.2|14047.2|14049.2|14047.2|14049.8|14047.8|14049.2|14047.2|6
1646203150000|2022-03-02 06:39:10|14049.1|14047.1|14048.4|14046.4|14049.2|14047.2|14048.4|14046.4|2
1646203160000|2022-03-02 06:39:20|14048.3|14046.3|14048.7|14046.7|14048.7|14046.7|14047.6|14045.6|22
1646203170000|2022-03-02 06:39:30|14048.6|14046.6|14049.1|14047.1|14049.3|14047.3|14048.3|14046.3|1
1646203180000|2022-03-02 06:39:40|14049.2|14047.2|14050.3|14048.3|14050.3|14048.3|14049.1|14047.1|5
1646203190000|2022-03-02 06:39:50|14051.4|14049.4|14053.3|14051.3|14053.3|14051.3|14051.4|14049.4|3
1646203200000|2022-03-02 06:40:00|14053.1|14051.1|14055.2|14053.2|14055.2|14053.2|14053.1|14051.1|24
1646203210000|2022-03-02 06:40:10|14055.1|14053.1|14051.3|14049.3|14055.1|14053.1|14051.3|14049.3|3
1646203220000|2022-03-02 06:40:20|14051.1|14049.1|14049.8|14047.8|14051.8|14049.8|14049.6|14047.6|6
1646203230000|2022-03-02 06:40:30|14049.7|14047.7|14047.1|14045.1|14049.7|14047.7|14046.7|14044.7|8
1646203240000|2022-03-02 06:40:40|14046.9|14044.9|14048.1|14046.1|14048.1|14046.1|14046.8|14044.8|4
1646203250000|2022-03-02 06:40:50|14049.3|14047.3|14046.9|14044.9|14049.3|14047.3|14045.8|14043.8|14
1646203260000|2022-03-02 06:41:00|14046.8|14044.8|14043.7|14041.7|14046.8|14044.8|14043.6|14041.6|22
1646203270000|2022-03-02 06:41:10|14043.6|14041.6|14040.7|14038.7|14043.7|14041.7|14039.3|14037.3|52
1646203280000|2022-03-02 06:41:20|14040.2|14038.2|14039.8|14037.8|14040.9|14038.9|14038.8|14036.8|14
1646203290000|2022-03-02 06:41:30|14039.7|14037.7|14040.8|14038.8|14042.1|14040.1|14039.3|14037.3|29
1646203300000|2022-03-02 06:41:40|14040.9|14038.9|14040.9|14038.9|14043.2|14041.2|14040.9|14038.9|13
1646203310000|2022-03-02 06:41:50|14041.1|14039.1|14042.7|14040.7|14044.7|14042.7|14041.1|14039.1|15
1646203320000|2022-03-02 06:42:00|14042.6|14040.6|14044.6|14042.6|14044.8|14042.8|14041.3|14039.3|22
1646203330000|2022-03-02 06:42:10|14043.3|14041.3|14040.9|14038.9|14044.6|14042.6|14040.6|14038.6|11
1646203340000|2022-03-02 06:42:20|14041.3|14039.3|14042.4|14040.4|14042.6|14040.6|14041.3|14039.3|4
1646203350000|2022-03-02 06:42:30|14042.6|14040.6|14043.2|14041.2|14043.3|14041.3|14042.6|14040.6|2
1646203360000|2022-03-02 06:42:40|14043.4|14041.4|14041.4|14039.4|14043.8|14041.8|14041.4|14039.4|4
1646203370000|2022-03-02 06:42:50|14041.6|14039.6|14043.7|14041.7|14043.7|14041.7|14041.6|14039.6|5
1646203380000|2022-03-02 06:43:00|14043.6|14041.6|14042.9|14040.9|14044.7|14042.7|14042.9|14040.9|3
1646203390000|2022-03-02 06:43:10|14043.2|14041.2|14042.4|14040.4|14046.8|14044.8|14042.4|14040.4|15
1646203400000|2022-03-02 06:43:20|14044.4|14042.4|14046.7|14044.7|14046.7|14044.7|14044.4|14042.4|4
1646203410000|2022-03-02 06:43:30|14046.4|14044.4|14046.6|14044.6|14048.2|14046.2|14045.7|14043.7|25
1646203420000|2022-03-02 06:43:40|14046.7|14044.7|14043.9|14041.9|14046.9|14044.9|14043.8|14041.8|6
1646203430000|2022-03-02 06:43:50|14044.1|14042.1|14043.6|14041.6|14044.6|14042.6|14043.6|14041.6|1
1646203440000|2022-03-02 06:44:00|14043.7|14041.7|14047.2|14045.2|14047.2|14045.2|14043.7|14041.7|12
1646203450000|2022-03-02 06:44:10|14047.9|14045.9|14047.4|14045.4|14048.2|14046.2|14047.2|14045.2|15
1646203460000|2022-03-02 06:44:20|14046.1|14044.1|14045.8|14043.8|14046.2|14044.2|14045.8|14043.8|6
1646203470000|2022-03-02 06:44:30|14045.9|14043.9|14047.6|14045.6|14047.8|14045.8|14045.9|14043.9|4
1646203480000|2022-03-02 06:44:40|14047.1|14045.1|14046.9|14044.9|14047.3|14045.3|14046.6|14044.6|3
1646203490000|2022-03-02 06:44:50|14047.8|14045.8|14046.3|14044.3|14047.8|14045.8|14046.3|14044.3|2
1646203500000|2022-03-02 06:45:00|14046.2|14044.2|14045.7|14043.7|14046.7|14044.7|14045.4|14043.4|2
1646203510000|2022-03-02 06:45:10|14045.4|14043.4|14043.9|14041.9|14045.4|14043.4|14043.6|14041.6|8
1646203520000|2022-03-02 06:45:20|14044.1|14042.1|14042.6|14040.6|14044.1|14042.1|14041.8|14039.8|16
1646203530000|2022-03-02 06:45:30|14042.4|14040.4|14042.1|14040.1|14042.4|14040.4|14040.6|14038.6|14
1646203540000|2022-03-02 06:45:40|14041.8|14039.8|14041.8|14039.8|14042.9|14040.9|14041.6|14039.6|7
1646203550000|2022-03-02 06:45:50|14041.7|14039.7|14041.7|14039.7|14041.8|14039.8|14041.7|14039.7|0
1646203560000|2022-03-02 06:46:00|14041.8|14039.8|14039.7|14037.7|14041.8|14039.8|14039.7|14037.7|4
1646203570000|2022-03-02 06:46:10|14039.8|14037.8|14041.3|14039.3|14041.3|14039.3|14039.4|14037.4|5
1646203580000|2022-03-02 06:46:20|14040.7|14038.7|14039.8|14037.8|14040.9|14038.9|14039.8|14037.8|1
1646203590000|2022-03-02 06:46:30|14039.9|14037.9|14040.7|14038.7|14040.7|14038.7|14039.7|14037.7|5
1646203600000|2022-03-02 06:46:40|14040.6|14038.6|14041.7|14039.7|14042.2|14040.2|14039.4|14037.4|6
1646203610000|2022-03-02 06:46:50|14041.6|14039.6|14043.1|14041.1|14043.1|14041.1|14040.9|14038.9|8
1646203620000|2022-03-02 06:47:00|14042.9|14040.9|14041.9|14039.9|14044.1|14042.1|14041.9|14039.9|12
1646203630000|2022-03-02 06:47:10|14042.6|14040.6|14044.8|14042.8|14044.9|14042.9|14042.6|14040.6|4
1646203640000|2022-03-02 06:47:20|14045.2|14043.2|14042.9|14040.9|14045.2|14043.2|14042.9|14040.9|4
1646203650000|2022-03-02 06:47:30|14043.1|14041.1|14043.4|14041.4|14043.7|14041.7|14043.1|14041.1|1
1646203660000|2022-03-02 06:47:40|14043.3|14041.3|14043.4|14041.4|14043.4|14041.4|14043.3|14041.3|0
1646203670000|2022-03-02 06:47:50|14043.3|14041.3|14043.7|14041.7|14043.7|14041.7|14043.3|14041.3|1
1646203680000|2022-03-02 06:48:00|14044.2|14042.2|14041.4|14039.4|14044.2|14042.2|14040.9|14038.9|14
1646203690000|2022-03-02 06:48:10|14041.3|14039.3|14039.4|14037.4|14041.3|14039.3|14039.4|14037.4|4
1646203700000|2022-03-02 06:48:20|14038.9|14036.9|14037.1|14035.1|14038.9|14036.9|14037.1|14035.1|23
1646203710000|2022-03-02 06:48:30|14037.3|14035.3|14036.4|14034.4|14037.3|14035.3|14035.6|14033.6|20
1646203720000|2022-03-02 06:48:40|14036.3|14034.3|14032.7|14030.7|14036.4|14034.4|14032.7|14030.7|40
1646203730000|2022-03-02 06:48:50|14032.8|14030.8|14030.7|14028.7|14033.2|14031.2|14030.7|14028.7|47
1646203740000|2022-03-02 06:49:00|14031.7|14029.7|14031.6|14029.6|14032.3|14030.3|14031.4|14029.4|19
1646203750000|2022-03-02 06:49:10|14030.6|14028.6|14031.8|14029.8|14031.8|14029.8|14030.4|14028.4|24
1646203760000|2022-03-02 06:49:20|14031.9|14029.9|14030.3|14028.3|14032.1|14030.1|14030.3|14028.3|7
1646203770000|2022-03-02 06:49:30|14030.4|14028.4|14031.7|14029.7|14032.3|14030.3|14030.4|14028.4|11
1646203780000|2022-03-02 06:49:40|14031.4|14029.4|14033.9|14031.9|14034.1|14032.1|14031.4|14029.4|23
1646203790000|2022-03-02 06:49:50|14034.1|14032.1|14035.1|14033.1|14035.6|14033.6|14034.1|14032.1|9
1646203800000|2022-03-02 06:50:00|14035.4|14033.4|14034.1|14032.1|14036.1|14034.1|14032.1|14030.1|17
1646203810000|2022-03-02 06:50:10|14033.9|14031.9|14033.8|14031.8|14033.9|14031.9|14033.2|14031.2|3
1646203820000|2022-03-02 06:50:20|14034.9|14032.9|14038.7|14036.7|14039.8|14037.8|14034.9|14032.9|20
1646203830000|2022-03-02 06:50:30|14038.6|14036.6|14039.3|14037.3|14041.1|14039.1|14038.2|14036.2|13
1646203840000|2022-03-02 06:50:40|14039.2|14037.2|14038.1|14036.1|14039.6|14037.6|14038.1|14036.1|5
1646203850000|2022-03-02 06:50:50|14038.4|14036.4|14037.2|14035.2|14038.4|14036.4|14036.7|14034.7|11
1646203860000|2022-03-02 06:51:00|14038.3|14036.3|14039.2|14037.2|14039.2|14037.2|14036.6|14034.6|10
1646203870000|2022-03-02 06:51:10|14039.7|14037.7|14037.6|14035.6|14039.8|14037.8|14037.6|14035.6|3
1646203880000|2022-03-02 06:51:20|14037.8|14035.8|14038.4|14036.4|14038.4|14036.4|14037.4|14035.4|3
1646203890000|2022-03-02 06:51:30|14038.3|14036.3|14035.1|14033.1|14038.4|14036.4|14035.1|14033.1|31
1646203900000|2022-03-02 06:51:40|14034.8|14032.8|14029.2|14027.2|14034.8|14032.8|14029.2|14027.2|18
1646203910000|2022-03-02 06:51:50|14027.3|14025.3|14026.7|14024.7|14027.4|14025.4|14025.8|14023.8|50
1646203920000|2022-03-02 06:52:00|14026.3|14024.3|14025.7|14023.7|14028.3|14026.3|14022.9|14020.9|69
1646203930000|2022-03-02 06:52:10|14025.1|14023.1|14025.9|14023.9|14026.4|14024.4|14025.1|14023.1|6
1646203940000|2022-03-02 06:52:20|14026.1|14024.1|14023.1|14021.1|14026.4|14024.4|14022.4|14020.4|21
1646203950000|2022-03-02 06:52:30|14022.7|14020.7|14020.8|14018.8|14023.8|14021.8|14020.3|14018.3|23
1646203960000|2022-03-02 06:52:40|14020.9|14018.9|14021.1|14019.1|14021.2|14019.2|14020.4|14018.4|5
1646203970000|2022-03-02 06:52:50|14020.7|14018.7|14021.1|14019.1|14022.1|14020.1|14019.9|14017.9|35
1646203980000|2022-03-02 06:53:00|14020.8|14018.8|14022.8|14020.8|14022.8|14020.8|14019.8|14017.8|27
1646203990000|2022-03-02 06:53:10|14023.1|14021.1|14022.9|14020.9|14024.2|14022.2|14022.3|14020.3|10
1646204000000|2022-03-02 06:53:20|14023.2|14021.2|14021.4|14019.4|14023.3|14021.3|14021.4|14019.4|6
1646204010000|2022-03-02 06:53:30|14021.9|14019.9|14022.6|14020.6|14023.1|14021.1|14021.8|14019.8|6
1646204020000|2022-03-02 06:53:40|14022.4|14020.4|14023.7|14021.7|14023.8|14021.8|14022.4|14020.4|7
1646204030000|2022-03-02 06:53:50|14024.4|14022.4|14022.6|14020.6|14024.4|14022.4|14020.1|14018.1|29
1646204040000|2022-03-02 06:54:00|14022.9|14020.9|14022.1|14020.1|14024.1|14022.1|14021.9|14019.9|12
1646204050000|2022-03-02 06:54:10|14021.9|14019.9|14023.7|14021.7|14024.1|14022.1|14021.8|14019.8|10
1646204060000|2022-03-02 06:54:20|14023.6|14021.6|14025.8|14023.8|14025.8|14023.8|14023.2|14021.2|62
1646204070000|2022-03-02 06:54:30|14026.8|14024.8|14022.9|14020.9|14026.8|14024.8|14022.9|14020.9|22
1646204080000|2022-03-02 06:54:40|14022.4|14020.4|14022.9|14020.9|14023.4|14021.4|14022.4|14020.4|22
1646204090000|2022-03-02 06:54:50|14022.8|14020.8|14023.3|14021.3|14023.7|14021.7|14021.6|14019.6|37
1646204100000|2022-03-02 06:55:00|14023.9|14021.9|14023.1|14021.1|14023.9|14021.9|14021.6|14019.6|13
1646204110000|2022-03-02 06:55:10|14022.9|14020.9|14020.1|14018.1|14022.9|14020.9|14020.1|14018.1|8
1646204120000|2022-03-02 06:55:20|14020.2|14018.2|14018.3|14016.3|14020.2|14018.2|14018.3|14016.3|30
1646204130000|2022-03-02 06:55:30|14018.2|14016.2|14017.9|14015.9|14018.3|14016.3|14017.8|14015.8|5
1646204140000|2022-03-02 06:55:40|14018.3|14016.3|14018.3|14016.3|14018.3|14016.3|14017.8|14015.8|11
1646204150000|2022-03-02 06:55:50|14017.8|14015.8|14016.2|14014.2|14019.1|14017.1|14016.1|14014.1|35
1646204160000|2022-03-02 06:56:00|14016.1|14014.1|14014.4|14012.4|14016.1|14014.1|14013.8|14011.8|53
1646204170000|2022-03-02 06:56:10|14014.1|14012.1|14015.3|14013.3|14015.3|14013.3|14013.7|14011.7|20
1646204180000|2022-03-02 06:56:20|14015.2|14013.2|14014.7|14012.7|14015.3|14013.3|14014.2|14012.2|6
1646204190000|2022-03-02 06:56:30|14014.6|14012.6|14008.7|14006.7|14014.8|14012.8|14008.4|14006.4|112
1646204200000|2022-03-02 06:56:40|14008.8|14006.8|14008.8|14006.8|14009.4|14007.4|14008.1|14006.1|17
1646204210000|2022-03-02 06:56:50|14008.9|14006.9|14008.4|14006.4|14009.6|14007.6|14007.3|14005.3|111
1646204220000|2022-03-02 06:57:00|14008.3|14006.3|14005.8|14003.8|14008.6|14006.6|14005.6|14003.6|34
1646204230000|2022-03-02 06:57:10|14005.9|14003.9|14005.2|14003.2|14006.2|14004.2|14004.6|14002.6|29
1646204240000|2022-03-02 06:57:20|14005.3|14003.3|14006.1|14004.1|14006.1|14004.1|14004.7|14002.7|34
1646204250000|2022-03-02 06:57:30|14005.9|14003.9|14008.2|14006.2|14008.2|14006.2|14005.9|14003.9|15
1646204260000|2022-03-02 06:57:40|14008.3|14006.3|14006.2|14004.2|14008.8|14006.8|14005.9|14003.9|30
1646204270000|2022-03-02 06:57:50|14006.3|14004.3|14006.4|14004.4|14007.1|14005.1|14005.9|14003.9|16
1646204280000|2022-03-02 06:58:00|14006.3|14004.3|14009.3|14007.3|14009.8|14007.8|14006.3|14004.3|19
1646204290000|2022-03-02 06:58:10|14008.3|14006.3|14010.3|14008.3|14011.2|14009.2|14008.3|14006.3|22
1646204300000|2022-03-02 06:58:20|14010.4|14008.4|14009.6|14007.6|14011.9|14009.9|14009.3|14007.3|34
1646204310000|2022-03-02 06:58:30|14009.4|14007.4|14009.6|14007.6|14010.1|14008.1|14008.3|14006.3|54
1646204320000|2022-03-02 06:58:40|14009.2|14007.2|14010.3|14008.3|14010.9|14008.9|14008.2|14006.2|51
1646204330000|2022-03-02 06:58:50|14010.9|14008.9|14008.6|14006.6|14010.9|14008.9|14008.1|14006.1|39
1646204340000|2022-03-02 06:59:00|14008.7|14006.7|14008.9|14006.9|14010.3|14008.3|14008.7|14006.7|18
1646204350000|2022-03-02 06:59:10|14008.6|14006.6|14011.7|14009.7|14011.7|14009.7|14008.6|14006.6|5
1646204360000|2022-03-02 06:59:20|14011.8|14009.8|14013.1|14011.1|14013.8|14011.8|14010.7|14008.7|73
1646204370000|2022-03-02 06:59:30|14013.2|14011.2|14014.8|14012.8|14015.3|14013.3|14013.2|14011.2|26
1646204380000|2022-03-02 06:59:40|14014.9|14012.9|14015.2|14013.2|14016.2|14014.2|14014.7|14012.7|14
1646204390000|2022-03-02 06:59:50|14015.3|14013.3|14014.6|14012.6|14015.6|14013.6|14013.8|14011.8|27
1646204400000|2022-03-02 07:00:00|14014.3|14012.3|14014.2|14012.2|14015.4|14013.4|14012.1|14010.1|28
1646204410000|2022-03-02 07:00:10|14014.3|14012.3|14016.3|14014.3|14018.2|14016.2|14014.2|14012.2|74
1646204420000|2022-03-02 07:00:20|14015.8|14013.8|14018.7|14016.7|14018.7|14016.7|14015.3|14013.3|20
1646204430000|2022-03-02 07:00:30|14018.9|14016.9|14021.6|14019.6|14022.4|14020.4|14018.8|14016.8|24
1646204440000|2022-03-02 07:00:40|14021.9|14019.9|14017.9|14015.9|14021.9|14019.9|14017.6|14015.6|22
1646204450000|2022-03-02 07:00:50|14018.1|14016.1|14016.1|14014.1|14018.8|14016.8|14015.7|14013.7|14
1646204460000|2022-03-02 07:01:00|14015.6|14013.6|14011.9|14009.9|14015.7|14013.7|14010.9|14008.9|45
1646204470000|2022-03-02 07:01:10|14011.8|14009.8|14011.9|14009.9|14013.1|14011.1|14009.3|14007.3|52
1646204480000|2022-03-02 07:01:20|14011.6|14009.6|14009.2|14007.2|14011.6|14009.6|14009.2|14007.2|24
1646204490000|2022-03-02 07:01:30|14009.3|14007.3|14006.2|14004.2|14009.3|14007.3|14006.2|14004.2|26
1646204500000|2022-03-02 07:01:40|14006.1|14004.1|14005.6|14003.6|14007.7|14005.7|14004.4|14002.4|19
1646204510000|2022-03-02 07:01:50|14005.7|14003.7|14001.1|13999.1|14006.2|14004.2|13999.8|13997.8|64
1646204520000|2022-03-02 07:02:00|14000.6|13998.6|14002.3|14000.3|14003.1|14001.1|14000.4|13998.4|34
1646204530000|2022-03-02 07:02:10|14001.2|13999.2|14000.2|13998.2|14002.2|14000.2|14000.2|13998.2|44
1646204540000|2022-03-02 07:02:20|13997.7|13995.7|13994.9|13992.9|13998.4|13996.4|13994.8|13992.8|76
1646204550000|2022-03-02 07:02:30|13994.8|13992.8|13994.2|13992.2|13994.8|13992.8|13990.6|13988.6|75
1646204560000|2022-03-02 07:02:40|13995.2|13993.2|13994.6|13992.6|13996.3|13994.3|13994.3|13992.3|22
1646204570000|2022-03-02 07:02:50|13994.4|13992.4|13991.6|13989.6|13994.4|13992.4|13989.7|13987.7|57
1646204580000|2022-03-02 07:03:00|13991.7|13989.7|13995.1|13993.1|13995.4|13993.4|13991.7|13989.7|40
1646204590000|2022-03-02 07:03:10|13995.3|13993.3|13992.8|13990.8|13995.6|13993.6|13992.8|13990.8|27
1646204600000|2022-03-02 07:03:20|13992.6|13990.6|13990.6|13988.6|13993.6|13991.6|13990.4|13988.4|33
1646204610000|2022-03-02 07:03:30|13990.4|13988.4|13989.1|13987.1|13990.4|13988.4|13987.1|13985.1|71
1646204620000|2022-03-02 07:03:40|13988.4|13986.4|13988.2|13986.2|13988.4|13986.4|13986.3|13984.3|55
1646204630000|2022-03-02 07:03:50|13987.7|13985.7|13985.2|13983.2|13988.8|13986.8|13984.2|13982.2|48
1646204640000|2022-03-02 07:04:00|13985.3|13983.3|13987.6|13985.6|13988.3|13986.3|13984.8|13982.8|43
1646204650000|2022-03-02 07:04:10|13987.4|13985.4|13987.9|13985.9|13989.1|13987.1|13986.3|13984.3|19
1646204660000|2022-03-02 07:04:20|13988.1|13986.1|13986.2|13984.2|13988.8|13986.8|13985.7|13983.7|27
1646204670000|2022-03-02 07:04:30|13986.7|13984.7|13975.7|13973.7|13986.8|13984.8|13974.6|13972.6|167
1646204680000|2022-03-02 07:04:40|13975.3|13973.3|13976.1|13974.1|13977.1|13975.1|13973.2|13971.2|54
1646204690000|2022-03-02 07:04:50|13976.2|13974.2|13976.2|13974.2|13978.2|13976.2|13975.8|13973.8|27
1646204700000|2022-03-02 07:05:00|13976.3|13974.3|13976.1|13974.1|13977.7|13975.7|13974.7|13972.7|40
1646204710000|2022-03-02 07:05:10|13975.6|13973.6|13972.4|13970.4|13975.6|13973.6|13972.4|13970.4|19
1646204720000|2022-03-02 07:05:20|13972.6|13970.6|13975.3|13973.3|13976.3|13974.3|13972.3|13970.3|31
1646204730000|2022-03-02 07:05:30|13975.1|13973.1|13976.2|13974.2|13978.4|13976.4|13975.1|13973.1|33
1646204740000|2022-03-02 07:05:40|13976.1|13974.1|13980.1|13978.1|13980.1|13978.1|13975.1|13973.1|20
1646204750000|2022-03-02 07:05:50|13979.8|13977.8|13980.4|13978.4|13982.7|13980.7|13979.2|13977.2|31
1646204760000|2022-03-02 07:06:00|13981.2|13979.2|13986.8|13984.8|13987.1|13985.1|13980.3|13978.3|46
1646204770000|2022-03-02 07:06:10|13986.9|13984.9|13985.2|13983.2|13988.4|13986.4|13984.8|13982.8|73
1646204780000|2022-03-02 07:06:20|13985.3|13983.3|13987.1|13985.1|13987.4|13985.4|13985.2|13983.2|20
1646204790000|2022-03-02 07:06:30|13986.8|13984.8|13986.8|13984.8|13988.2|13986.2|13984.8|13982.8|40
1646204800000|2022-03-02 07:06:40|13985.2|13983.2|13988.4|13986.4|13988.4|13986.4|13985.1|13983.1|21
1646204810000|2022-03-02 07:06:50|13987.8|13985.8|13983.9|13981.9|13988.6|13986.6|13983.9|13981.9|48
1646204820000|2022-03-02 07:07:00|13984.3|13982.3|13984.9|13982.9|13985.3|13983.3|13982.8|13980.8|12
1646204830000|2022-03-02 07:07:10|13983.4|13981.4|13976.3|13974.3|13983.6|13981.6|13976.3|13974.3|50
1646204840000|2022-03-02 07:07:20|13976.7|13974.7|13976.3|13974.3|13978.1|13976.1|13974.9|13972.9|39
1646204850000|2022-03-02 07:07:30|13976.2|13974.2|13978.9|13976.9|13979.4|13977.4|13974.9|13972.9|24
1646204860000|2022-03-02 07:07:40|13977.8|13975.8|13979.2|13977.2|13979.2|13977.2|13976.9|13974.9|21
1646204870000|2022-03-02 07:07:50|13979.1|13977.1|13976.1|13974.1|13979.1|13977.1|13975.3|13973.3|34
1646204880000|2022-03-02 07:08:00|13975.9|13973.9|13969.9|13967.9|13976.2|13974.2|13969.9|13967.9|77
1646204890000|2022-03-02 07:08:10|13969.8|13967.8|13967.2|13965.2|13969.8|13967.8|13962.8|13960.8|140
1646204900000|2022-03-02 07:08:20|13966.8|13964.8|13963.8|13961.8|13966.9|13964.9|13963.1|13961.1|27
1646204910000|2022-03-02 07:08:30|13963.2|13961.2|13963.1|13961.1|13963.6|13961.6|13960.6|13958.6|64
1646204920000|2022-03-02 07:08:40|13963.7|13961.7|13963.3|13961.3|13964.7|13962.7|13961.3|13959.3|28
1646204930000|2022-03-02 07:08:50|13964.7|13962.7|13961.7|13959.7|13966.6|13964.6|13961.6|13959.6|40
1646204940000|2022-03-02 07:09:00|13961.6|13959.6|13961.8|13959.8|13962.4|13960.4|13960.2|13958.2|46
1646204950000|2022-03-02 07:09:10|13961.7|13959.7|13958.7|13956.7|13962.9|13960.9|13958.7|13956.7|78
1646204960000|2022-03-02 07:09:20|13958.3|13956.3|13963.8|13961.8|13964.3|13962.3|13956.4|13954.4|93
1646204970000|2022-03-02 07:09:30|13963.7|13961.7|13953.7|13951.7|13963.7|13961.7|13953.6|13951.6|103
1646204980000|2022-03-02 07:09:40|13953.3|13951.3|13950.6|13948.6|13956.7|13954.7|13948.9|13946.9|199
1646204990000|2022-03-02 07:09:50|13950.7|13948.7|13953.6|13951.6|13954.1|13952.1|13949.7|13947.7|42
1646205000000|2022-03-02 07:10:00|13953.8|13951.8|13956.8|13954.8|13958.4|13956.4|13953.1|13951.1|48
1646205010000|2022-03-02 07:10:10|13957.2|13955.2|13949.9|13947.9|13960.3|13958.3|13949.8|13947.8|107
1646205020000|2022-03-02 07:10:20|13950.3|13948.3|13950.6|13948.6|13951.7|13949.7|13949.8|13947.8|46
1646205030000|2022-03-02 07:10:30|13950.9|13948.9|13952.2|13950.2|13952.6|13950.6|13949.6|13947.6|41
1646205040000|2022-03-02 07:10:40|13952.4|13950.4|13958.2|13956.2|13958.8|13956.8|13952.4|13950.4|31
1646205050000|2022-03-02 07:10:50|13958.6|13956.6|13959.6|13957.6|13961.6|13959.6|13958.6|13956.6|56
1646205060000|2022-03-02 07:11:00|13959.7|13957.7|13959.9|13957.9|13961.8|13959.8|13958.3|13956.3|40
1646205070000|2022-03-02 07:11:10|13959.4|13957.4|13958.1|13956.1|13959.4|13957.4|13956.7|13954.7|38
1646205080000|2022-03-02 07:11:20|13957.9|13955.9|13965.3|13963.3|13965.8|13963.8|13957.6|13955.6|71
1646205090000|2022-03-02 07:11:30|13965.4|13963.4|13959.2|13957.2|13965.7|13963.7|13958.6|13956.6|43
1646205100000|2022-03-02 07:11:40|13959.1|13957.1|13959.2|13957.2|13961.2|13959.2|13958.8|13956.8|19
1646205110000|2022-03-02 07:11:50|13959.1|13957.1|13959.1|13957.1|13961.6|13959.6|13958.8|13956.8|22
1646205120000|2022-03-02 07:12:00|13959.2|13957.2|13957.3|13955.3|13961.6|13959.6|13957.3|13955.3|17
1646205130000|2022-03-02 07:12:10|13957.2|13955.2|13958.1|13956.1|13959.1|13957.1|13956.6|13954.6|9
1646205140000|2022-03-02 07:12:20|13959.3|13957.3|13959.3|13957.3|13959.8|13957.8|13957.9|13955.9|16
1646205150000|2022-03-02 07:12:30|13959.4|13957.4|13962.2|13960.2|13962.2|13960.2|13959.4|13957.4|10
1646205160000|2022-03-02 07:12:40|13961.7|13959.7|13959.6|13957.6|13961.8|13959.8|13959.6|13957.6|14
1646205170000|2022-03-02 07:12:50|13958.7|13956.7|13958.4|13956.4|13959.2|13957.2|13956.7|13954.7|17
1646205180000|2022-03-02 07:13:00|13959.2|13957.2|13958.1|13956.1|13961.9|13959.9|13958.1|13956.1|23
1646205190000|2022-03-02 07:13:10|13958.4|13956.4|13960.9|13958.9|13960.9|13958.9|13958.4|13956.4|17
1646205200000|2022-03-02 07:13:20|13960.8|13958.8|13956.6|13954.6|13961.6|13959.6|13956.6|13954.6|28
1646205210000|2022-03-02 07:13:30|13956.4|13954.4|13952.8|13950.8|13956.7|13954.7|13952.2|13950.2|38
1646205220000|2022-03-02 07:13:40|13952.9|13950.9|13951.3|13949.3|13953.7|13951.7|13950.2|13948.2|23
1646205230000|2022-03-02 07:13:50|13950.9|13948.9|13951.8|13949.8|13952.3|13950.3|13950.9|13948.9|16
1646205240000|2022-03-02 07:14:00|13951.9|13949.9|13951.3|13949.3|13952.4|13950.4|13950.9|13948.9|22
1646205250000|2022-03-02 07:14:10|13951.8|13949.8|13954.2|13952.2|13954.2|13952.2|13950.7|13948.7|21
1646205260000|2022-03-02 07:14:20|13954.4|13952.4|13956.7|13954.7|13956.7|13954.7|13954.4|13952.4|15
1646205270000|2022-03-02 07:14:30|13956.3|13954.3|13948.7|13946.7|13956.4|13954.4|13948.7|13946.7|54
1646205280000|2022-03-02 07:14:40|13948.6|13946.6|13944.9|13942.9|13948.6|13946.6|13939.6|13937.6|145
1646205290000|2022-03-02 07:14:50|13944.2|13942.2|13943.4|13941.4|13945.1|13943.1|13942.6|13940.6|38
1646205300000|2022-03-02 07:15:00|13943.6|13941.6|13948.9|13946.9|13949.9|13947.9|13943.6|13941.6|47
1646205310000|2022-03-02 07:15:10|13948.8|13946.8|13954.2|13952.2|13954.7|13952.7|13946.7|13944.7|62
1646205320000|2022-03-02 07:15:20|13954.1|13952.1|13953.1|13951.1|13954.9|13952.9|13951.7|13949.7|25
1646205330000|2022-03-02 07:15:30|13953.6|13951.6|13950.8|13948.8|13959.7|13957.7|13950.1|13948.1|117
1646205340000|2022-03-02 07:15:40|13950.7|13948.7|13948.4|13946.4|13951.1|13949.1|13948.4|13946.4|7
1646205350000|2022-03-02 07:15:50|13948.2|13946.2|13942.9|13940.9|13949.3|13947.3|13942.9|13940.9|67
1646205360000|2022-03-02 07:16:00|13943.1|13941.1|13943.6|13941.6|13943.6|13941.6|13941.8|13939.8|33
1646205370000|2022-03-02 07:16:10|13943.7|13941.7|13948.1|13946.1|13948.2|13946.2|13943.7|13941.7|20
1646205380000|2022-03-02 07:16:20|13947.7|13945.7|13948.2|13946.2|13948.2|13946.2|13946.2|13944.2|29
1646205390000|2022-03-02 07:16:30|13948.1|13946.1|13950.6|13948.6|13950.6|13948.6|13947.9|13945.9|11
1646205400000|2022-03-02 07:16:40|13950.4|13948.4|13950.3|13948.3|13951.6|13949.6|13949.6|13947.6|15
1646205410000|2022-03-02 07:16:50|13950.4|13948.4|13949.7|13947.7|13951.6|13949.6|13949.6|13947.6|25
1646205420000|2022-03-02 07:17:00|13949.8|13947.8|13951.4|13949.4|13951.4|13949.4|13949.4|13947.4|9
1646205430000|2022-03-02 07:17:10|13952.9|13950.9|13953.3|13951.3|13955.1|13953.1|13951.9|13949.9|28
1646205440000|2022-03-02 07:17:20|13953.6|13951.6|13954.9|13952.9|13955.2|13953.2|13953.2|13951.2|11
1646205450000|2022-03-02 07:17:30|13955.1|13953.1|13954.8|13952.8|13956.4|13954.4|13953.9|13951.9|33
1646205460000|2022-03-02 07:17:40|13954.6|13952.6|13953.2|13951.2|13954.9|13952.9|13951.2|13949.2|15
1646205470000|2022-03-02 07:17:50|13953.3|13951.3|13952.7|13950.7|13953.4|13951.4|13951.8|13949.8|12
1646205480000|2022-03-02 07:18:00|13953.1|13951.1|13950.3|13948.3|13955.6|13953.6|13948.4|13946.4|55
1646205490000|2022-03-02 07:18:10|13950.4|13948.4|13943.2|13941.2|13953.4|13951.4|13943.1|13941.1|131
1646205500000|2022-03-02 07:18:20|13943.1|13941.1|13937.1|13935.1|13943.1|13941.1|13936.9|13934.9|106
1646205510000|2022-03-02 07:18:30|13937.2|13935.2|13933.6|13931.6|13938.1|13936.1|13933.2|13931.2|97
1646205520000|2022-03-02 07:18:40|13933.2|13931.2|13931.6|13929.6|13933.6|13931.6|13931.1|13929.1|66
1646205530000|2022-03-02 07:18:50|13931.4|13929.4|13933.8|13931.8|13936.1|13934.1|13928.4|13926.4|69
1646205540000|2022-03-02 07:19:00|13933.9|13931.9|13934.9|13932.9|13940.1|13938.1|13933.6|13931.6|67
1646205550000|2022-03-02 07:19:10|13935.3|13933.3|13931.9|13929.9|13935.6|13933.6|13931.4|13929.4|28
1646205560000|2022-03-02 07:19:20|13931.8|13929.8|13933.7|13931.7|13933.7|13931.7|13929.7|13927.7|25
1646205570000|2022-03-02 07:19:30|13933.8|13931.8|13931.1|13929.1|13934.3|13932.3|13928.8|13926.8|34
1646205580000|2022-03-02 07:19:40|13930.9|13928.9|13924.2|13922.2|13931.6|13929.6|13923.8|13921.8|78
1646205590000|2022-03-02 07:19:50|13924.3|13922.3|13929.7|13927.7|13929.7|13927.7|13923.6|13921.6|39
1646205600000|2022-03-02 07:20:00|13929.6|13927.6|13925.3|13923.3|13929.7|13927.7|13923.7|13921.7|54
1646205610000|2022-03-02 07:20:10|13926.1|13924.1|13932.2|13930.2|13932.4|13930.4|13926.1|13924.1|54
1646205620000|2022-03-02 07:20:20|13932.1|13930.1|13932.2|13930.2|13932.8|13930.8|13929.1|13927.1|24
1646205630000|2022-03-02 07:20:30|13931.8|13929.8|13929.1|13927.1|13934.7|13932.7|13929.1|13927.1|51
1646205640000|2022-03-02 07:20:40|13929.3|13927.3|13930.8|13928.8|13932.9|13930.9|13928.2|13926.2|37
1646205650000|2022-03-02 07:20:50|13930.7|13928.7|13929.9|13927.9|13931.7|13929.7|13927.1|13925.1|32
1646205660000|2022-03-02 07:21:00|13929.8|13927.8|13924.1|13922.1|13930.8|13928.8|13923.8|13921.8|43
1646205670000|2022-03-02 07:21:10|13924.8|13922.8|13924.3|13922.3|13925.4|13923.4|13923.9|13921.9|40
1646205680000|2022-03-02 07:21:20|13923.6|13921.6|13921.1|13919.1|13924.7|13922.7|13919.4|13917.4|74
1646205690000|2022-03-02 07:21:30|13922.2|13920.2|13923.7|13921.7|13930.9|13928.9|13922.2|13920.2|61
1646205700000|2022-03-02 07:21:40|13923.1|13921.1|13924.8|13922.8|13926.1|13924.1|13921.2|13919.2|79
1646205710000|2022-03-02 07:21:50|13925.1|13923.1|13926.1|13924.1|13926.9|13924.9|13924.6|13922.6|14
1646205720000|2022-03-02 07:22:00|13926.2|13924.2|13933.1|13931.1|13934.2|13932.2|13926.2|13924.2|34
1646205730000|2022-03-02 07:22:10|13933.2|13931.2|13927.7|13925.7|13933.7|13931.7|13927.7|13925.7|23
1646205740000|2022-03-02 07:22:20|13927.8|13925.8|13932.4|13930.4|13933.6|13931.6|13926.9|13924.9|37
1646205750000|2022-03-02 07:22:30|13932.6|13930.6|13929.8|13927.8|13934.1|13932.1|13929.2|13927.2|22
1646205760000|2022-03-02 07:22:40|13930.2|13928.2|13936.1|13934.1|13936.1|13934.1|13930.1|13928.1|35
1646205770000|2022-03-02 07:22:50|13935.9|13933.9|13937.2|13935.2|13938.4|13936.4|13933.3|13931.3|64
1646205780000|2022-03-02 07:23:00|13937.3|13935.3|13937.8|13935.8|13938.4|13936.4|13936.4|13934.4|57
1646205790000|2022-03-02 07:23:10|13937.3|13935.3|13932.2|13930.2|13937.4|13935.4|13932.2|13930.2|73
1646205800000|2022-03-02 07:23:20|13932.4|13930.4|13932.1|13930.1|13933.2|13931.2|13927.4|13925.4|102
1646205810000|2022-03-02 07:23:30|13931.6|13929.6|13930.2|13928.2|13931.6|13929.6|13926.9|13924.9|45
1646205820000|2022-03-02 07:23:40|13930.3|13928.3|13922.9|13920.9|13930.3|13928.3|13922.2|13920.2|61
1646205830000|2022-03-02 07:23:50|13922.8|13920.8|13925.1|13923.1|13925.4|13923.4|13922.8|13920.8|31
1646205840000|2022-03-02 07:24:00|13924.9|13922.9|13926.3|13924.3|13926.3|13924.3|13924.4|13922.4|106
1646205850000|2022-03-02 07:24:10|13925.9|13923.9|13923.6|13921.6|13926.3|13924.3|13922.4|13920.4|76
1646205860000|2022-03-02 07:24:20|13922.6|13920.6|13927.2|13925.2|13929.3|13927.3|13922.6|13920.6|67
1646205870000|2022-03-02 07:24:30|13927.1|13925.1|13925.8|13923.8|13927.8|13925.8|13925.3|13923.3|18
1646205880000|2022-03-02 07:24:40|13925.9|13923.9|13923.9|13921.9|13926.8|13924.8|13923.9|13921.9|10
1646205890000|2022-03-02 07:24:50|13923.8|13921.8|13923.3|13921.3|13925.2|13923.2|13923.2|13921.2|63
1646205900000|2022-03-02 07:25:00|13923.6|13921.6|13926.8|13924.8|13926.8|13924.8|13921.4|13919.4|20
1646205910000|2022-03-02 07:25:10|13926.7|13924.7|13931.4|13929.4|13931.7|13929.7|13926.7|13924.7|57
1646205920000|2022-03-02 07:25:20|13930.6|13928.6|13934.8|13932.8|13935.9|13933.9|13930.4|13928.4|39
1646205930000|2022-03-02 07:25:30|13934.7|13932.7|13933.7|13931.7|13936.1|13934.1|13933.4|13931.4|30
1646205940000|2022-03-02 07:25:40|13933.6|13931.6|13933.8|13931.8|13936.7|13934.7|13932.1|13930.1|50
1646205950000|2022-03-02 07:25:50|13933.7|13931.7|13929.6|13927.6|13934.2|13932.2|13928.8|13926.8|21
1646205960000|2022-03-02 07:26:00|13929.4|13927.4|13931.7|13929.7|13931.9|13929.9|13928.1|13926.1|9
1646205970000|2022-03-02 07:26:10|13932.7|13930.7|13935.1|13933.1|13936.1|13934.1|13932.7|13930.7|57
1646205980000|2022-03-02 07:26:20|13935.2|13933.2|13932.8|13930.8|13935.2|13933.2|13930.1|13928.1|37
1646205990000|2022-03-02 07:26:30|13934.4|13932.4|13933.4|13931.4|13935.1|13933.1|13932.8|13930.8|33
1646206000000|2022-03-02 07:26:40|13933.6|13931.6|13934.3|13932.3|13935.7|13933.7|13930.6|13928.6|31
1646206010000|2022-03-02 07:26:50|13934.2|13932.2|13934.2|13932.2|13935.7|13933.7|13932.7|13930.7|59
1646206020000|2022-03-02 07:27:00|13934.1|13932.1|13936.8|13934.8|13937.1|13935.1|13932.4|13930.4|35
1646206030000|2022-03-02 07:27:10|13937.1|13935.1|13936.9|13934.9|13938.4|13936.4|13936.3|13934.3|61
1646206040000|2022-03-02 07:27:20|13936.8|13934.8|13937.8|13935.8|13940.6|13938.6|13936.2|13934.2|53
1646206050000|2022-03-02 07:27:30|13937.7|13935.7|13934.3|13932.3|13938.6|13936.6|13933.7|13931.7|23
1646206060000|2022-03-02 07:27:40|13934.4|13932.4|13933.1|13931.1|13935.7|13933.7|13932.1|13930.1|17
1646206070000|2022-03-02 07:27:50|13933.4|13931.4|13936.4|13934.4|13936.4|13934.4|13932.1|13930.1|48
1646206080000|2022-03-02 07:28:00|13936.3|13934.3|13938.1|13936.1|13938.8|13936.8|13935.8|13933.8|27
1646206090000|2022-03-02 07:28:10|13938.2|13936.2|13938.9|13936.9|13939.2|13937.2|13938.1|13936.1|23
1646206100000|2022-03-02 07:28:20|13939.3|13937.3|13946.8|13944.8|13946.8|13944.8|13938.9|13936.9|43
1646206110000|2022-03-02 07:28:30|13947.1|13945.1|13946.2|13944.2|13948.1|13946.1|13943.4|13941.4|58
1646206120000|2022-03-02 07:28:40|13946.3|13944.3|13949.8|13947.8|13950.1|13948.1|13946.2|13944.2|27
1646206130000|2022-03-02 07:28:50|13950.1|13948.1|13950.3|13948.3|13950.9|13948.9|13948.3|13946.3|29
1646206140000|2022-03-02 07:29:00|13950.2|13948.2|13948.4|13946.4|13952.3|13950.3|13948.2|13946.2|39
1646206150000|2022-03-02 07:29:10|13948.6|13946.6|13949.9|13947.9|13951.6|13949.6|13947.8|13945.8|34
1646206160000|2022-03-02 07:29:20|13949.8|13947.8|13950.2|13948.2|13950.2|13948.2|13948.2|13946.2|24
1646206170000|2022-03-02 07:29:30|13950.7|13948.7|13948.7|13946.7|13950.8|13948.8|13946.9|13944.9|16
1646206180000|2022-03-02 07:29:40|13948.8|13946.8|13947.9|13945.9|13948.9|13946.9|13947.3|13945.3|13
1646206190000|2022-03-02 07:29:50|13947.3|13945.3|13947.6|13945.6|13948.4|13946.4|13947.3|13945.3|13
1646206200000|2022-03-02 07:30:00|13947.4|13945.4|13949.1|13947.1|13951.3|13949.3|13945.4|13943.4|55
1646206210000|2022-03-02 07:30:10|13948.8|13946.8|13949.7|13947.7|13950.1|13948.1|13947.9|13945.9|16
1646206220000|2022-03-02 07:30:20|13950.3|13948.3|13947.3|13945.3|13951.4|13949.4|13946.9|13944.9|20
1646206230000|2022-03-02 07:30:30|13947.4|13945.4|13947.2|13945.2|13948.4|13946.4|13945.7|13943.7|24
1646206240000|2022-03-02 07:30:40|13947.3|13945.3|13956.2|13954.2|13956.2|13954.2|13946.9|13944.9|143
1646206250000|2022-03-02 07:30:50|13956.4|13954.4|13959.2|13957.2|13959.8|13957.8|13956.4|13954.4|81
1646206260000|2022-03-02 07:31:00|13958.8|13956.8|13957.7|13955.7|13959.3|13957.3|13956.9|13954.9|37
1646206270000|2022-03-02 07:31:10|13957.4|13955.4|13958.8|13956.8|13961.8|13959.8|13957.4|13955.4|81
1646206280000|2022-03-02 07:31:20|13958.9|13956.9|13952.2|13950.2|13959.1|13957.1|13951.7|13949.7|120
1646206290000|2022-03-02 07:31:30|13954.8|13952.8|13955.2|13953.2|13957.3|13955.3|13953.9|13951.9|53
1646206300000|2022-03-02 07:31:40|13955.3|13953.3|13953.6|13951.6|13957.4|13955.4|13953.6|13951.6|38
1646206310000|2022-03-02 07:31:50|13953.7|13951.7|13956.1|13954.1|13956.3|13954.3|13953.7|13951.7|10
1646206320000|2022-03-02 07:32:00|13956.2|13954.2|13956.3|13954.3|13957.6|13955.6|13955.7|13953.7|36
1646206330000|2022-03-02 07:32:10|13956.6|13954.6|13956.2|13954.2|13962.8|13960.8|13956.1|13954.1|50
1646206340000|2022-03-02 07:32:20|13956.1|13954.1|13954.9|13952.9|13956.3|13954.3|13954.2|13952.2|27
1646206350000|2022-03-02 07:32:30|13954.8|13952.8|13955.9|13953.9|13956.3|13954.3|13953.3|13951.3|21
1646206360000|2022-03-02 07:32:40|13956.1|13954.1|13954.7|13952.7|13956.2|13954.2|13953.4|13951.4|6
1646206370000|2022-03-02 07:32:50|13954.8|13952.8|13955.7|13953.7|13955.8|13953.8|13954.2|13952.2|43
1646206380000|2022-03-02 07:33:00|13955.8|13953.8|13954.7|13952.7|13959.7|13957.7|13954.2|13952.2|28
1646206390000|2022-03-02 07:33:10|13954.8|13952.8|13953.2|13951.2|13956.3|13954.3|13953.1|13951.1|80
1646206400000|2022-03-02 07:33:20|13953.1|13951.1|13954.8|13952.8|13958.2|13956.2|13953.1|13951.1|38
1646206410000|2022-03-02 07:33:30|13954.7|13952.7|13957.4|13955.4|13961.8|13959.8|13953.8|13951.8|120
1646206420000|2022-03-02 07:33:40|13958.8|13956.8|13961.8|13959.8|13962.6|13960.6|13958.6|13956.6|29
1646206430000|2022-03-02 07:33:50|13962.2|13960.2|13971.8|13969.8|13971.8|13969.8|13960.8|13958.8|135
1646206440000|2022-03-02 07:34:00|13970.8|13968.8|13972.9|13970.9|13973.8|13971.8|13968.8|13966.8|83
1646206450000|2022-03-02 07:34:10|13972.7|13970.7|13969.7|13967.7|13973.7|13971.7|13969.2|13967.2|87
1646206460000|2022-03-02 07:34:20|13971.6|13969.6|13972.2|13970.2|13973.2|13971.2|13971.4|13969.4|66
1646206470000|2022-03-02 07:34:30|13972.3|13970.3|13974.1|13972.1|13974.1|13972.1|13970.8|13968.8|77
1646206480000|2022-03-02 07:34:40|13973.7|13971.7|13971.6|13969.6|13974.2|13972.2|13971.6|13969.6|58
1646206490000|2022-03-02 07:34:50|13970.8|13968.8|13970.1|13968.1|13972.3|13970.3|13968.2|13966.2|37
1646206500000|2022-03-02 07:35:00|13969.1|13967.1|13965.8|13963.8|13969.9|13967.9|13964.9|13962.9|36
1646206510000|2022-03-02 07:35:10|13965.6|13963.6|13969.1|13967.1|13969.7|13967.7|13963.2|13961.2|71
1646206520000|2022-03-02 07:35:20|13968.9|13966.9|13969.8|13967.8|13970.9|13968.9|13965.8|13963.8|54
1646206530000|2022-03-02 07:35:30|13969.7|13967.7|13964.1|13962.1|13969.8|13967.8|13962.8|13960.8|108
1646206540000|2022-03-02 07:35:40|13965.3|13963.3|13967.2|13965.2|13967.2|13965.2|13963.4|13961.4|27
1646206550000|2022-03-02 07:35:50|13967.1|13965.1|13962.3|13960.3|13967.7|13965.7|13962.1|13960.1|22
1646206560000|2022-03-02 07:36:00|13962.4|13960.4|13964.3|13962.3|13964.8|13962.8|13961.3|13959.3|27
1646206570000|2022-03-02 07:36:10|13964.6|13962.6|13968.6|13966.6|13968.9|13966.9|13962.7|13960.7|51
1646206580000|2022-03-02 07:36:20|13968.2|13966.2|13961.7|13959.7|13968.2|13966.2|13961.4|13959.4|33
1646206590000|2022-03-02 07:36:30|13961.6|13959.6|13965.8|13963.8|13965.8|13963.8|13961.1|13959.1|43
1646206600000|2022-03-02 07:36:40|13965.7|13963.7|13960.4|13958.4|13965.7|13963.7|13960.3|13958.3|43
1646206610000|2022-03-02 07:36:50|13960.6|13958.6|13962.9|13960.9|13962.9|13960.9|13959.4|13957.4|51
1646206620000|2022-03-02 07:37:00|13962.8|13960.8|13958.3|13956.3|13963.6|13961.6|13958.3|13956.3|48
1646206630000|2022-03-02 07:37:10|13958.4|13956.4|13956.3|13954.3|13959.1|13957.1|13956.3|13954.3|20
1646206640000|2022-03-02 07:37:20|13956.2|13954.2|13956.9|13954.9|13957.4|13955.4|13955.9|13953.9|12
1646206650000|2022-03-02 07:37:30|13957.3|13955.3|13961.2|13959.2|13962.8|13960.8|13956.3|13954.3|58
1646206660000|2022-03-02 07:37:40|13961.3|13959.3|13960.2|13958.2|13961.3|13959.3|13960.1|13958.1|9
1646206670000|2022-03-02 07:37:50|13960.1|13958.1|13960.3|13958.3|13962.3|13960.3|13959.2|13957.2|12
1646206680000|2022-03-02 07:38:00|13960.1|13958.1|13962.6|13960.6|13963.8|13961.8|13960.1|13958.1|16
1646206690000|2022-03-02 07:38:10|13963.1|13961.1|13963.6|13961.6|13965.4|13963.4|13962.1|13960.1|9
1646206700000|2022-03-02 07:38:20|13963.4|13961.4|13962.1|13960.1|13964.1|13962.1|13961.9|13959.9|9
1646206710000|2022-03-02 07:38:30|13961.8|13959.8|13966.9|13964.9|13968.2|13966.2|13961.6|13959.6|32
1646206720000|2022-03-02 07:38:40|13967.1|13965.1|13961.3|13959.3|13968.2|13966.2|13961.3|13959.3|13
1646206730000|2022-03-02 07:38:50|13961.9|13959.9|13962.1|13960.1|13964.2|13962.2|13959.9|13957.9|23
1646206740000|2022-03-02 07:39:00|13962.2|13960.2|13968.1|13966.1|13969.8|13967.8|13962.2|13960.2|24
1646206750000|2022-03-02 07:39:10|13968.2|13966.2|13970.3|13968.3|13972.3|13970.3|13968.2|13966.2|49
1646206760000|2022-03-02 07:39:20|13970.4|13968.4|13969.4|13967.4|13973.6|13971.6|13968.8|13966.8|82
1646206770000|2022-03-02 07:39:30|13968.9|13966.9|13967.6|13965.6|13970.9|13968.9|13966.7|13964.7|24
1646206780000|2022-03-02 07:39:40|13967.7|13965.7|13967.8|13965.8|13969.4|13967.4|13966.3|13964.3|36
1646206790000|2022-03-02 07:39:50|13967.7|13965.7|13963.8|13961.8|13967.7|13965.7|13962.9|13960.9|16
1646206800000|2022-03-02 07:40:00|13963.9|13961.9|13963.1|13961.1|13967.9|13965.9|13962.6|13960.6|105
1646206810000|2022-03-02 07:40:10|13962.9|13960.9|13962.1|13960.1|13963.6|13961.6|13959.2|13957.2|38
1646206820000|2022-03-02 07:40:20|13961.9|13959.9|13961.3|13959.3|13964.4|13962.4|13956.9|13954.9|160
1646206830000|2022-03-02 07:40:30|13962.6|13960.6|13957.7|13955.7|13962.6|13960.6|13956.9|13954.9|44
1646206840000|2022-03-02 07:40:40|13957.8|13955.8|13958.4|13956.4|13961.6|13959.6|13957.4|13955.4|42
1646206850000|2022-03-02 07:40:50|13958.6|13956.6|13959.2|13957.2|13960.3|13958.3|13957.1|13955.1|19
1646206860000|2022-03-02 07:41:00|13958.7|13956.7|13954.9|13952.9|13959.2|13957.2|13954.7|13952.7|23
1646206870000|2022-03-02 07:41:10|13954.8|13952.8|13954.7|13952.7|13955.8|13953.8|13954.7|13952.7|32
1646206880000|2022-03-02 07:41:20|13954.9|13952.9|13956.9|13954.9|13958.3|13956.3|13953.8|13951.8|41
1646206890000|2022-03-02 07:41:30|13956.8|13954.8|13957.2|13955.2|13959.4|13957.4|13956.3|13954.3|17
1646206900000|2022-03-02 07:41:40|13957.1|13955.1|13958.3|13956.3|13958.6|13956.6|13956.9|13954.9|6
1646206910000|2022-03-02 07:41:50|13957.8|13955.8|13957.6|13955.6|13957.8|13955.8|13956.1|13954.1|12
1646206920000|2022-03-02 07:42:00|13957.7|13955.7|13958.6|13956.6|13960.1|13958.1|13957.6|13955.6|12
1646206930000|2022-03-02 07:42:10|13958.4|13956.4|13959.8|13957.8|13959.8|13957.8|13956.4|13954.4|17
1646206940000|2022-03-02 07:42:20|13959.7|13957.7|13960.8|13958.8|13962.2|13960.2|13959.6|13957.6|21
1646206950000|2022-03-02 07:42:30|13961.3|13959.3|13961.1|13959.1|13963.6|13961.6|13961.1|13959.1|16
1646206960000|2022-03-02 07:42:40|13960.9|13958.9|13960.2|13958.2|13960.9|13958.9|13957.9|13955.9|34
1646206970000|2022-03-02 07:42:50|13960.1|13958.1|13956.7|13954.7|13960.1|13958.1|13955.4|13953.4|32
1646206980000|2022-03-02 07:43:00|13957.2|13955.2|13956.2|13954.2|13957.7|13955.7|13955.1|13953.1|36
1646206990000|2022-03-02 07:43:10|13956.3|13954.3|13957.9|13955.9|13962.1|13960.1|13956.3|13954.3|14
1646207000000|2022-03-02 07:43:20|13957.8|13955.8|13958.4|13956.4|13959.8|13957.8|13955.7|13953.7|12
1646207010000|2022-03-02 07:43:30|13958.1|13956.1|13958.4|13956.4|13960.3|13958.3|13957.9|13955.9|23
1646207020000|2022-03-02 07:43:40|13958.3|13956.3|13957.7|13955.7|13958.4|13956.4|13956.6|13954.6|61
1646207030000|2022-03-02 07:43:50|13957.6|13955.6|13960.1|13958.1|13961.9|13959.9|13957.6|13955.6|46
1646207040000|2022-03-02 07:44:00|13959.8|13957.8|13959.3|13957.3|13961.8|13959.8|13958.9|13956.9|81
1646207050000|2022-03-02 07:44:10|13959.4|13957.4|13962.7|13960.7|13963.3|13961.3|13959.4|13957.4|14
1646207060000|2022-03-02 07:44:20|13962.6|13960.6|13963.1|13961.1|13966.7|13964.7|13962.1|13960.1|23
1646207070000|2022-03-02 07:44:30|13962.4|13960.4|13963.3|13961.3|13963.6|13961.6|13961.9|13959.9|28
1646207080000|2022-03-02 07:44:40|13963.2|13961.2|13965.6|13963.6|13965.6|13963.6|13961.9|13959.9|15
1646207090000|2022-03-02 07:44:50|13965.3|13963.3|13969.2|13967.2|13969.3|13967.3|13964.4|13962.4|17
1646207100000|2022-03-02 07:45:00|13969.4|13967.4|13968.8|13966.8|13972.7|13970.7|13968.8|13966.8|32
1646207110000|2022-03-02 07:45:10|13968.9|13966.9|13959.9|13957.9|13968.9|13966.9|13956.9|13954.9|144
1646207120000|2022-03-02 07:45:20|13959.8|13957.8|13959.9|13957.9|13960.1|13958.1|13957.1|13955.1|42
1646207130000|2022-03-02 07:45:30|13959.7|13957.7|13956.6|13954.6|13959.7|13957.7|13955.8|13953.8|20
1646207140000|2022-03-02 07:45:40|13956.4|13954.4|13954.4|13952.4|13956.6|13954.6|13953.7|13951.7|33
1646207150000|2022-03-02 07:45:50|13954.3|13952.3|13955.8|13953.8|13955.8|13953.8|13951.6|13949.6|32
1646207160000|2022-03-02 07:46:00|13955.9|13953.9|13952.8|13950.8|13956.1|13954.1|13951.6|13949.6|20
1646207170000|2022-03-02 07:46:10|13952.7|13950.7|13949.7|13947.7|13952.8|13950.8|13949.6|13947.6|30
1646207180000|2022-03-02 07:46:20|13949.8|13947.8|13951.9|13949.9|13952.3|13950.3|13949.3|13947.3|42
1646207190000|2022-03-02 07:46:30|13951.7|13949.7|13956.4|13954.4|13956.4|13954.4|13950.2|13948.2|22
1646207200000|2022-03-02 07:46:40|13956.3|13954.3|13958.1|13956.1|13958.2|13956.2|13955.4|13953.4|21
1646207210000|2022-03-02 07:46:50|13958.6|13956.6|13959.1|13957.1|13960.2|13958.2|13958.1|13956.1|14
1646207220000|2022-03-02 07:47:00|13958.9|13956.9|13954.1|13952.1|13958.9|13956.9|13951.9|13949.9|22
1646207230000|2022-03-02 07:47:10|13954.2|13952.2|13953.7|13951.7|13956.3|13954.3|13953.4|13951.4|8
1646207240000|2022-03-02 07:47:20|13953.8|13951.8|13952.4|13950.4|13953.8|13951.8|13951.3|13949.3|9
1646207250000|2022-03-02 07:47:30|13952.7|13950.7|13950.3|13948.3|13954.8|13952.8|13950.1|13948.1|18
1646207260000|2022-03-02 07:47:40|13950.4|13948.4|13950.1|13948.1|13950.9|13948.9|13949.7|13947.7|8
1646207270000|2022-03-02 07:47:50|13949.9|13947.9|13951.3|13949.3|13952.6|13950.6|13949.6|13947.6|17
1646207280000|2022-03-02 07:48:00|13951.2|13949.2|13950.8|13948.8|13951.7|13949.7|13948.6|13946.6|23
1646207290000|2022-03-02 07:48:10|13951.1|13949.1|13952.3|13950.3|13953.7|13951.7|13949.4|13947.4|20
1646207300000|2022-03-02 07:48:20|13951.8|13949.8|13953.4|13951.4|13953.6|13951.6|13951.8|13949.8|6
1646207310000|2022-03-02 07:48:30|13953.3|13951.3|13951.3|13949.3|13953.7|13951.7|13950.6|13948.6|6
1646207320000|2022-03-02 07:48:40|13953.7|13951.7|13952.1|13950.1|13955.6|13953.6|13952.1|13950.1|53
1646207330000|2022-03-02 07:48:50|13952.2|13950.2|13952.4|13950.4|13953.9|13951.9|13951.4|13949.4|12
1646207340000|2022-03-02 07:49:00|13952.6|13950.6|13951.4|13949.4|13955.6|13953.6|13950.6|13948.6|26
1646207350000|2022-03-02 07:49:10|13951.3|13949.3|13953.6|13951.6|13954.6|13952.6|13949.8|13947.8|27
1646207360000|2022-03-02 07:49:20|13953.4|13951.4|13970.9|13968.9|13970.9|13968.9|13951.3|13949.3|113
1646207370000|2022-03-02 07:49:30|13970.6|13968.6|13973.4|13971.4|13973.9|13971.9|13966.4|13964.4|112
1646207380000|2022-03-02 07:49:40|13972.9|13970.9|13966.9|13964.9|13973.7|13971.7|13966.9|13964.9|70
1646207390000|2022-03-02 07:49:50|13966.2|13964.2|13962.9|13960.9|13967.4|13965.4|13962.9|13960.9|22
1646207400000|2022-03-02 07:50:00|13962.8|13960.8|13966.1|13964.1|13966.8|13964.8|13961.4|13959.4|40
1646207410000|2022-03-02 07:50:10|13965.9|13963.9|13969.7|13967.7|13970.4|13968.4|13965.9|13963.9|62
1646207420000|2022-03-02 07:50:20|13969.4|13967.4|13966.7|13964.7|13969.4|13967.4|13965.8|13963.8|35
1646207430000|2022-03-02 07:50:30|13966.3|13964.3|13966.1|13964.1|13966.6|13964.6|13963.7|13961.7|25
1646207440000|2022-03-02 07:50:40|13966.2|13964.2|13964.7|13962.7|13966.2|13964.2|13963.7|13961.7|12
1646207450000|2022-03-02 07:50:50|13964.8|13962.8|13956.8|13954.8|13964.9|13962.9|13956.8|13954.8|27
1646207460000|2022-03-02 07:51:00|13956.7|13954.7|13954.3|13952.3|13957.2|13955.2|13952.9|13950.9|53
1646207470000|2022-03-02 07:51:10|13954.9|13952.9|13949.8|13947.8|13955.2|13953.2|13949.8|13947.8|36
1646207480000|2022-03-02 07:51:20|13950.8|13948.8|13950.2|13948.2|13951.7|13949.7|13948.4|13946.4|77
1646207490000|2022-03-02 07:51:30|13950.4|13948.4|13948.9|13946.9|13953.1|13951.1|13948.3|13946.3|29
1646207500000|2022-03-02 07:51:40|13948.8|13946.8|13942.7|13940.7|13949.2|13947.2|13941.9|13939.9|103
1646207510000|2022-03-02 07:51:50|13942.4|13940.4|13944.6|13942.6|13947.3|13945.3|13942.1|13940.1|49
1646207520000|2022-03-02 07:52:00|13944.7|13942.7|13947.2|13945.2|13948.9|13946.9|13944.6|13942.6|28
1646207530000|2022-03-02 07:52:10|13947.4|13945.4|13949.1|13947.1|13951.8|13949.8|13946.4|13944.4|29
1646207540000|2022-03-02 07:52:20|13949.2|13947.2|13949.3|13947.3|13950.2|13948.2|13946.8|13944.8|68
1646207550000|2022-03-02 07:52:30|13949.4|13947.4|13953.1|13951.1|13954.6|13952.6|13946.1|13944.1|38
1646207560000|2022-03-02 07:52:40|13952.9|13950.9|13952.9|13950.9|13955.2|13953.2|13951.9|13949.9|25
1646207570000|2022-03-02 07:52:50|13953.2|13951.2|13952.8|13950.8|13956.2|13954.2|13951.6|13949.6|25
1646207580000|2022-03-02 07:53:00|13952.4|13950.4|13955.1|13953.1|13957.2|13955.2|13952.4|13950.4|33
1646207590000|2022-03-02 07:53:10|13955.2|13953.2|13951.1|13949.1|13955.3|13953.3|13950.2|13948.2|15
1646207600000|2022-03-02 07:53:20|13950.9|13948.9|13954.7|13952.7|13955.2|13953.2|13950.6|13948.6|6
1646207610000|2022-03-02 07:53:30|13954.6|13952.6|13957.7|13955.7|13958.1|13956.1|13954.6|13952.6|11
1646207620000|2022-03-02 07:53:40|13957.8|13955.8|13959.6|13957.6|13959.8|13957.8|13956.9|13954.9|22
1646207630000|2022-03-02 07:53:50|13959.7|13957.7|13966.4|13964.4|13967.1|13965.1|13959.3|13957.3|51
1646207640000|2022-03-02 07:54:00|13966.8|13964.8|13964.3|13962.3|13966.8|13964.8|13963.1|13961.1|26
1646207650000|2022-03-02 07:54:10|13964.6|13962.6|13964.6|13962.6|13965.8|13963.8|13963.2|13961.2|16
1646207660000|2022-03-02 07:54:20|13964.7|13962.7|13959.7|13957.7|13965.3|13963.3|13959.3|13957.3|16
1646207670000|2022-03-02 07:54:30|13960.1|13958.1|13961.7|13959.7|13961.7|13959.7|13958.8|13956.8|11
1646207680000|2022-03-02 07:54:40|13961.8|13959.8|13959.6|13957.6|13961.8|13959.8|13959.1|13957.1|9
1646207690000|2022-03-02 07:54:50|13959.7|13957.7|13958.4|13956.4|13960.3|13958.3|13957.9|13955.9|6
1646207700000|2022-03-02 07:55:00|13958.6|13956.6|13961.1|13959.1|13962.1|13960.1|13955.9|13953.9|18
1646207710000|2022-03-02 07:55:10|13961.2|13959.2|13962.2|13960.2|13963.6|13961.6|13960.2|13958.2|13
1646207720000|2022-03-02 07:55:20|13962.1|13960.1|13961.4|13959.4|13962.9|13960.9|13960.7|13958.7|9
1646207730000|2022-03-02 07:55:30|13962.2|13960.2|13961.8|13959.8|13962.6|13960.6|13960.2|13958.2|10
1646207740000|2022-03-02 07:55:40|13961.7|13959.7|13962.6|13960.6|13963.6|13961.6|13960.3|13958.3|8
1646207750000|2022-03-02 07:55:50|13962.8|13960.8|13960.6|13958.6|13963.8|13961.8|13960.6|13958.6|0
1646207760000|2022-03-02 07:56:00|13959.7|13957.7|13958.2|13956.2|13960.1|13958.1|13957.2|13955.2|31
1646207770000|2022-03-02 07:56:10|13957.8|13955.8|13954.8|13952.8|13958.6|13956.6|13954.1|13952.1|27
1646207780000|2022-03-02 07:56:20|13954.9|13952.9|13955.3|13953.3|13956.1|13954.1|13952.2|13950.2|52
1646207790000|2022-03-02 07:56:30|13955.2|13953.2|13957.9|13955.9|13958.6|13956.6|13955.2|13953.2|10
1646207800000|2022-03-02 07:56:40|13958.1|13956.1|13954.6|13952.6|13958.2|13956.2|13954.6|13952.6|19
1646207810000|2022-03-02 07:56:50|13954.7|13952.7|13955.4|13953.4|13956.6|13954.6|13953.3|13951.3|15
1646207820000|2022-03-02 07:57:00|13956.2|13954.2|13954.6|13952.6|13957.6|13955.6|13954.6|13952.6|20
1646207830000|2022-03-02 07:57:10|13954.9|13952.9|13954.4|13952.4|13955.8|13953.8|13954.4|13952.4|4
1646207840000|2022-03-02 07:57:20|13954.3|13952.3|13955.9|13953.9|13955.9|13953.9|13954.3|13952.3|4
1646207850000|2022-03-02 07:57:30|13955.8|13953.8|13957.9|13955.9|13958.6|13956.6|13954.9|13952.9|38
1646207860000|2022-03-02 07:57:40|13958.1|13956.1|13960.3|13958.3|13961.2|13959.2|13957.3|13955.3|29
1646207870000|2022-03-02 07:57:50|13960.4|13958.4|13962.1|13960.1|13963.3|13961.3|13960.4|13958.4|79
1646207880000|2022-03-02 07:58:00|13962.2|13960.2|13963.4|13961.4|13963.7|13961.7|13958.4|13956.4|15
1646207890000|2022-03-02 07:58:10|13963.8|13961.8|13966.1|13964.1|13966.8|13964.8|13963.8|13961.8|31
1646207900000|2022-03-02 07:58:20|13966.2|13964.2|13966.8|13964.8|13968.2|13966.2|13966.1|13964.1|36
1646207910000|2022-03-02 07:58:30|13966.7|13964.7|13967.7|13965.7|13968.2|13966.2|13965.1|13963.1|15
1646207920000|2022-03-02 07:58:40|13967.2|13965.2|13967.7|13965.7|13971.3|13969.3|13966.3|13964.3|37
1646207930000|2022-03-02 07:58:50|13967.8|13965.8|13975.4|13973.4|13976.1|13974.1|13967.8|13965.8|64
1646207940000|2022-03-02 07:59:00|13975.2|13973.2|13973.3|13971.3|13975.2|13973.2|13971.7|13969.7|29
1646207950000|2022-03-02 07:59:10|13973.7|13971.7|13975.7|13973.7|13976.8|13974.8|13971.7|13969.7|30
1646207960000|2022-03-02 07:59:20|13976.2|13974.2|13972.1|13970.1|13976.3|13974.3|13971.6|13969.6|22
1646207970000|2022-03-02 07:59:30|13971.9|13969.9|13972.1|13970.1|13972.7|13970.7|13968.4|13966.4|21
1646207980000|2022-03-02 07:59:40|13972.2|13970.2|13974.1|13972.1|13974.2|13972.2|13969.4|13967.4|17
1646207990000|2022-03-02 07:59:50|13974.2|13972.2|13976.9|13974.9|13976.9|13974.9|13973.7|13971.7|38
1646208000000|2022-03-02 08:00:00|13977.1|13975.1|13980.9|13978.9|13995.1|13993.1|13977.1|13975.1|281
1646208010000|2022-03-02 08:00:10|13981.3|13979.3|13990.1|13988.1|13990.4|13988.4|13976.3|13974.3|125
1646208020000|2022-03-02 08:00:20|13990.2|13988.2|13994.7|13992.7|13995.3|13993.3|13988.9|13986.9|56
1646208030000|2022-03-02 08:00:30|13994.8|13992.8|13992.6|13990.6|13997.9|13995.9|13989.4|13987.4|85
1646208040000|2022-03-02 08:00:40|13992.7|13990.7|13999.1|13997.1|14002.7|14000.7|13990.7|13988.7|89
1646208050000|2022-03-02 08:00:50|13999.8|13997.8|14002.7|14000.7|14005.2|14003.2|13998.7|13996.7|155
1646208060000|2022-03-02 08:01:00|14003.4|14001.4|14001.6|13999.6|14006.9|14004.9|14001.6|13999.6|192
1646208070000|2022-03-02 08:01:10|14001.3|13999.3|13996.9|13994.9|14003.7|14001.7|13996.6|13994.6|47
1646208080000|2022-03-02 08:01:20|13997.6|13995.6|13997.3|13995.3|14000.9|13998.9|13996.2|13994.2|58
1646208090000|2022-03-02 08:01:30|13997.6|13995.6|14000.2|13998.2|14002.9|14000.9|13996.7|13994.7|69
1646208100000|2022-03-02 08:01:40|13999.8|13997.8|14004.6|14002.6|14004.9|14002.9|13998.1|13996.1|37
1646208110000|2022-03-02 08:01:50|14004.7|14002.7|14002.2|14000.2|14004.9|14002.9|13997.9|13995.9|52
1646208120000|2022-03-02 08:02:00|14002.1|14000.1|13998.9|13996.9|14002.1|14000.1|13996.6|13994.6|49
1646208130000|2022-03-02 08:02:10|13998.7|13996.7|13998.8|13996.8|14000.6|13998.6|13995.6|13993.6|60
1646208140000|2022-03-02 08:02:20|13998.7|13996.7|13996.1|13994.1|14005.3|14003.3|13995.1|13993.1|61
1646208150000|2022-03-02 08:02:30|13995.9|13993.9|13994.3|13992.3|14000.9|13998.9|13993.8|13991.8|25
1646208160000|2022-03-02 08:02:40|13994.6|13992.6|13994.9|13992.9|13998.3|13996.3|13994.1|13992.1|62
1646208170000|2022-03-02 08:02:50|13994.8|13992.8|13995.2|13993.2|13997.6|13995.6|13994.2|13992.2|52
1646208180000|2022-03-02 08:03:00|13995.1|13993.1|13997.4|13995.4|14000.3|13998.3|13994.2|13992.2|51
1646208190000|2022-03-02 08:03:10|13997.6|13995.6|13994.2|13992.2|14002.2|14000.2|13993.6|13991.6|83
1646208200000|2022-03-02 08:03:20|13994.6|13992.6|13994.2|13992.2|13997.3|13995.3|13994.1|13992.1|30
1646208210000|2022-03-02 08:03:30|13993.9|13991.9|13991.7|13989.7|13995.1|13993.1|13990.4|13988.4|35
1646208220000|2022-03-02 08:03:40|13991.8|13989.8|13993.2|13991.2|13996.1|13994.1|13990.9|13988.9|27
1646208230000|2022-03-02 08:03:50|13993.1|13991.1|13988.9|13986.9|13993.6|13991.6|13987.3|13985.3|53
1646208240000|2022-03-02 08:04:00|13988.8|13986.8|13987.9|13985.9|13991.4|13989.4|13987.6|13985.6|43
1646208250000|2022-03-02 08:04:10|13987.4|13985.4|13983.4|13981.4|13987.9|13985.9|13982.3|13980.3|56
1646208260000|2022-03-02 08:04:20|13983.3|13981.3|13986.8|13984.8|13988.2|13986.2|13982.6|13980.6|64
1646208270000|2022-03-02 08:04:30|13986.4|13984.4|13993.2|13991.2|13993.3|13991.3|13986.3|13984.3|30
1646208280000|2022-03-02 08:04:40|13993.1|13991.1|13992.3|13990.3|13994.7|13992.7|13989.3|13987.3|42
1646208290000|2022-03-02 08:04:50|13992.4|13990.4|13986.2|13984.2|13993.8|13991.8|13985.3|13983.3|28
1646208300000|2022-03-02 08:05:00|13986.1|13984.1|13987.9|13985.9|13992.6|13990.6|13986.1|13984.1|31
1646208310000|2022-03-02 08:05:10|13987.8|13985.8|13986.2|13984.2|13990.3|13988.3|13983.2|13981.2|40
1646208320000|2022-03-02 08:05:20|13986.3|13984.3|13985.3|13983.3|13987.2|13985.2|13982.2|13980.2|21
1646208330000|2022-03-02 08:05:30|13985.1|13983.1|13985.1|13983.1|13988.8|13986.8|13984.4|13982.4|12
1646208340000|2022-03-02 08:05:40|13984.9|13982.9|13985.3|13983.3|13986.6|13984.6|13982.4|13980.4|22
1646208350000|2022-03-02 08:05:50|13985.2|13983.2|13979.1|13977.1|13987.9|13985.9|13978.9|13976.9|75
1646208360000|2022-03-02 08:06:00|13979.2|13977.2|13973.3|13971.3|13980.4|13978.4|13969.9|13967.9|90
1646208370000|2022-03-02 08:06:10|13972.4|13970.4|13976.9|13974.9|13978.8|13976.8|13971.7|13969.7|68
1646208380000|2022-03-02 08:06:20|13977.1|13975.1|13967.7|13965.7|13977.1|13975.1|13966.7|13964.7|54
1646208390000|2022-03-02 08:06:30|13966.8|13964.8|13963.9|13961.9|13967.1|13965.1|13961.4|13959.4|114
1646208400000|2022-03-02 08:06:40|13963.8|13961.8|13957.1|13955.1|13964.2|13962.2|13955.1|13953.1|99
1646208410000|2022-03-02 08:06:50|13956.9|13954.9|13951.2|13949.2|13958.9|13956.9|13951.2|13949.2|90
1646208420000|2022-03-02 08:07:00|13951.3|13949.3|13957.3|13955.3|13960.1|13958.1|13950.9|13948.9|69
1646208430000|2022-03-02 08:07:10|13957.4|13955.4|13952.4|13950.4|13957.4|13955.4|13949.4|13947.4|89
1646208440000|2022-03-02 08:07:20|13952.2|13950.2|13957.1|13955.1|13958.1|13956.1|13952.2|13950.2|88
1646208450000|2022-03-02 08:07:30|13957.2|13955.2|13958.9|13956.9|13961.4|13959.4|13956.3|13954.3|37
1646208460000|2022-03-02 08:07:40|13959.3|13957.3|13955.6|13953.6|13961.2|13959.2|13955.2|13953.2|31
1646208470000|2022-03-02 08:07:50|13955.7|13953.7|13954.4|13952.4|13955.9|13953.9|13952.1|13950.1|29
1646208480000|2022-03-02 08:08:00|13954.6|13952.6|13956.1|13954.1|13956.1|13954.1|13949.9|13947.9|56
1646208490000|2022-03-02 08:08:10|13955.4|13953.4|13951.2|13949.2|13955.8|13953.8|13949.3|13947.3|25
1646208500000|2022-03-02 08:08:20|13951.3|13949.3|13956.3|13954.3|13956.4|13954.4|13950.3|13948.3|22
1646208510000|2022-03-02 08:08:30|13956.4|13954.4|13959.3|13957.3|13961.2|13959.2|13955.9|13953.9|83
1646208520000|2022-03-02 08:08:40|13958.9|13956.9|13962.2|13960.2|13962.7|13960.7|13956.4|13954.4|60
1646208530000|2022-03-02 08:08:50|13962.1|13960.1|13961.4|13959.4|13962.6|13960.6|13958.1|13956.1|26
1646208540000|2022-03-02 08:09:00|13961.6|13959.6|13958.4|13956.4|13966.6|13964.6|13957.2|13955.2|46
1646208550000|2022-03-02 08:09:10|13958.1|13956.1|13966.1|13964.1|13966.3|13964.3|13957.4|13955.4|24
1646208560000|2022-03-02 08:09:20|13966.2|13964.2|13963.3|13961.3|13966.8|13964.8|13958.4|13956.4|93
1646208570000|2022-03-02 08:09:30|13962.7|13960.7|13960.9|13958.9|13964.2|13962.2|13959.4|13957.4|19
1646208580000|2022-03-02 08:09:40|13961.1|13959.1|13959.8|13957.8|13963.3|13961.3|13959.1|13957.1|21
1646208590000|2022-03-02 08:09:50|13959.4|13957.4|13961.1|13959.1|13961.2|13959.2|13957.4|13955.4|67
1646208600000|2022-03-02 08:10:00|13961.2|13959.2|13965.4|13963.4|13967.2|13965.2|13959.2|13957.2|46
1646208610000|2022-03-02 08:10:10|13966.2|13964.2|13969.7|13967.7|13971.1|13969.1|13966.2|13964.2|57
1646208620000|2022-03-02 08:10:20|13969.8|13967.8|13972.9|13970.9|13974.4|13972.4|13969.1|13967.1|60
1646208630000|2022-03-02 08:10:30|13973.2|13971.2|13984.4|13982.4|13984.9|13982.9|13973.1|13971.1|87
1646208640000|2022-03-02 08:10:40|13984.2|13982.2|13986.7|13984.7|13987.2|13985.2|13982.7|13980.7|44
1646208650000|2022-03-02 08:10:50|13986.6|13984.6|13982.4|13980.4|13989.8|13987.8|13981.9|13979.9|45
1646208660000|2022-03-02 08:11:00|13982.7|13980.7|13990.8|13988.8|13990.8|13988.8|13981.7|13979.7|40
1646208670000|2022-03-02 08:11:10|13990.3|13988.3|13992.1|13990.1|13994.9|13992.9|13989.7|13987.7|62
1646208680000|2022-03-02 08:11:20|13992.3|13990.3|13999.1|13997.1|14001.7|13999.7|13991.8|13989.8|71
1646208690000|2022-03-02 08:11:30|13998.9|13996.9|13998.7|13996.7|14000.8|13998.8|13993.7|13991.7|67
1646208700000|2022-03-02 08:11:40|13998.3|13996.3|14001.3|13999.3|14004.1|14002.1|13996.9|13994.9|88
1646208710000|2022-03-02 08:11:50|14000.4|13998.4|13996.4|13994.4|14002.7|14000.7|13994.7|13992.7|87
1646208720000|2022-03-02 08:12:00|13996.6|13994.6|13995.9|13993.9|13998.7|13996.7|13994.1|13992.1|49
1646208730000|2022-03-02 08:12:10|13996.3|13994.3|13992.7|13990.7|13996.8|13994.8|13987.2|13985.2|94
1646208740000|2022-03-02 08:12:20|13992.6|13990.6|13996.3|13994.3|13996.7|13994.7|13989.2|13987.2|89
1646208750000|2022-03-02 08:12:30|13996.4|13994.4|13998.1|13996.1|13999.9|13997.9|13993.8|13991.8|38
1646208760000|2022-03-02 08:12:40|13996.3|13994.3|13991.7|13989.7|13998.3|13996.3|13989.6|13987.6|43
1646208770000|2022-03-02 08:12:50|13991.6|13989.6|13990.9|13988.9|13994.7|13992.7|13988.9|13986.9|26
1646208780000|2022-03-02 08:13:00|13990.4|13988.4|13988.6|13986.6|13993.3|13991.3|13986.1|13984.1|30
1646208790000|2022-03-02 08:13:10|13988.3|13986.3|13990.6|13988.6|13990.9|13988.9|13985.6|13983.6|31
1646208800000|2022-03-02 08:13:20|13990.7|13988.7|13988.7|13986.7|13991.8|13989.8|13985.9|13983.9|35
1646208810000|2022-03-02 08:13:30|13988.2|13986.2|13992.3|13990.3|13992.3|13990.3|13987.6|13985.6|46
1646208820000|2022-03-02 08:13:40|13992.8|13990.8|13994.2|13992.2|14000.6|13998.6|13992.3|13990.3|39
1646208830000|2022-03-02 08:13:50|13994.4|13992.4|13997.6|13995.6|14001.9|13999.9|13994.4|13992.4|39
1646208840000|2022-03-02 08:14:00|13997.7|13995.7|13990.9|13988.9|13999.7|13997.7|13990.6|13988.6|41
1646208850000|2022-03-02 08:14:10|13990.8|13988.8|13992.1|13990.1|13995.8|13993.8|13988.2|13986.2|73
1646208860000|2022-03-02 08:14:20|13991.9|13989.9|13997.3|13995.3|13998.4|13996.4|13988.9|13986.9|55
1646208870000|2022-03-02 08:14:30|13997.4|13995.4|13993.4|13991.4|13999.1|13997.1|13993.3|13991.3|60
1646208880000|2022-03-02 08:14:40|13993.7|13991.7|13999.3|13997.3|13999.6|13997.6|13992.1|13990.1|47
1646208890000|2022-03-02 08:14:50|13999.2|13997.2|14000.9|13998.9|14000.9|13998.9|13994.1|13992.1|26
1646208900000|2022-03-02 08:15:00|14000.7|13998.7|14000.3|13998.3|14002.2|14000.2|13996.2|13994.2|36
1646208910000|2022-03-02 08:15:10|14000.2|13998.2|14003.3|14001.3|14003.9|14001.9|13998.9|13996.9|42
1646208920000|2022-03-02 08:15:20|14003.6|14001.6|14008.6|14006.6|14010.4|14008.4|14002.3|14000.3|105
1646208930000|2022-03-02 08:15:30|14009.1|14007.1|14011.4|14009.4|14014.4|14012.4|14006.3|14004.3|114
1646208940000|2022-03-02 08:15:40|14011.9|14009.9|14004.3|14002.3|14014.8|14012.8|14003.3|14001.3|74
1646208950000|2022-03-02 08:15:50|14005.6|14003.6|14007.1|14005.1|14007.1|14005.1|14002.6|14000.6|43
1646208960000|2022-03-02 08:16:00|14006.9|14004.9|14010.7|14008.7|14012.1|14010.1|14004.9|14002.9|52
1646208970000|2022-03-02 08:16:10|14011.2|14009.2|14022.2|14020.2|14022.3|14020.3|14010.8|14008.8|167
1646208980000|2022-03-02 08:16:20|14022.1|14020.1|14035.8|14033.8|14044.8|14042.8|14022.1|14020.1|521
1646208990000|2022-03-02 08:16:30|14035.9|14033.9|14030.6|14028.6|14037.6|14035.6|14027.8|14025.8|118
1646209000000|2022-03-02 08:16:40|14030.8|14028.8|14031.6|14029.6|14033.3|14031.3|14030.2|14028.2|44
1646209010000|2022-03-02 08:16:50|14031.7|14029.7|14029.4|14027.4|14035.1|14033.1|14028.4|14026.4|73
1646209020000|2022-03-02 08:17:00|14029.6|14027.6|14032.4|14030.4|14034.7|14032.7|14028.6|14026.6|50
1646209030000|2022-03-02 08:17:10|14032.3|14030.3|14038.1|14036.1|14038.6|14036.6|14032.3|14030.3|72
1646209040000|2022-03-02 08:17:20|14037.9|14035.9|14031.6|14029.6|14038.1|14036.1|14030.4|14028.4|28
1646209050000|2022-03-02 08:17:30|14031.7|14029.7|14036.4|14034.4|14036.8|14034.8|14031.7|14029.7|32
1646209060000|2022-03-02 08:17:40|14036.3|14034.3|14028.1|14026.1|14036.3|14034.3|14027.4|14025.4|80
1646209070000|2022-03-02 08:17:50|14028.2|14026.2|14032.3|14030.3|14034.7|14032.7|14028.2|14026.2|29
1646209080000|2022-03-02 08:18:00|14031.8|14029.8|14030.3|14028.3|14035.4|14033.4|14029.3|14027.3|41
1646209090000|2022-03-02 08:18:10|14030.7|14028.7|14027.9|14025.9|14031.9|14029.9|14027.7|14025.7|34
1646209100000|2022-03-02 08:18:20|14028.2|14026.2|14032.3|14030.3|14032.7|14030.7|14025.9|14023.9|63
1646209110000|2022-03-02 08:18:30|14032.1|14030.1|14033.7|14031.7|14036.8|14034.8|14032.1|14030.1|37
1646209120000|2022-03-02 08:18:40|14033.6|14031.6|14034.6|14032.6|14037.2|14035.2|14029.7|14027.7|64
1646209130000|2022-03-02 08:18:50|14035.3|14033.3|14035.6|14033.6|14036.1|14034.1|14031.4|14029.4|22
1646209140000|2022-03-02 08:19:00|14035.8|14033.8|14031.8|14029.8|14039.1|14037.1|14031.3|14029.3|40
1646209150000|2022-03-02 08:19:10|14031.7|14029.7|14034.9|14032.9|14035.4|14033.4|14031.4|14029.4|28
1646209160000|2022-03-02 08:19:20|14034.7|14032.7|14034.6|14032.6|14036.7|14034.7|14033.4|14031.4|24
1646209170000|2022-03-02 08:19:30|14034.4|14032.4|14032.4|14030.4|14035.1|14033.1|14029.7|14027.7|32
1646209180000|2022-03-02 08:19:40|14031.7|14029.7|14038.4|14036.4|14039.1|14037.1|14031.3|14029.3|97
1646209190000|2022-03-02 08:19:50|14039.2|14037.2|14038.7|14036.7|14041.7|14039.7|14037.7|14035.7|44
1646209200000|2022-03-02 08:20:00|14038.4|14036.4|14034.3|14032.3|14039.2|14037.2|14031.8|14029.8|62
1646209210000|2022-03-02 08:20:10|14034.4|14032.4|14041.2|14039.2|14041.3|14039.3|14034.4|14032.4|38
1646209220000|2022-03-02 08:20:20|14041.3|14039.3|14040.3|14038.3|14043.6|14041.6|14038.7|14036.7|64
1646209230000|2022-03-02 08:20:30|14039.7|14037.7|14043.2|14041.2|14043.2|14041.2|14034.8|14032.8|99
1646209240000|2022-03-02 08:20:40|14043.3|14041.3|14041.1|14039.1|14045.2|14043.2|14038.8|14036.8|39
1646209250000|2022-03-02 08:20:50|14041.2|14039.2|14046.7|14044.7|14051.3|14049.3|14040.9|14038.9|130
1646209260000|2022-03-02 08:21:00|14046.6|14044.6|14041.2|14039.2|14047.1|14045.1|14039.4|14037.4|51
1646209270000|2022-03-02 08:21:10|14041.1|14039.1|14040.4|14038.4|14041.8|14039.8|14035.9|14033.9|37
1646209280000|2022-03-02 08:21:20|14040.6|14038.6|14039.6|14037.6|14040.6|14038.6|14036.6|14034.6|21
1646209290000|2022-03-02 08:21:30|14038.9|14036.9|14033.2|14031.2|14039.1|14037.1|14032.7|14030.7|21
1646209300000|2022-03-02 08:21:40|14032.8|14030.8|14032.4|14030.4|14035.3|14033.3|14031.3|14029.3|24
1646209310000|2022-03-02 08:21:50|14032.6|14030.6|14033.1|14031.1|14034.2|14032.2|14028.7|14026.7|34
1646209320000|2022-03-02 08:22:00|14032.8|14030.8|14033.2|14031.2|14035.6|14033.6|14031.2|14029.2|39
1646209330000|2022-03-02 08:22:10|14033.1|14031.1|14033.1|14031.1|14037.1|14035.1|14032.6|14030.6|13
1646209340000|2022-03-02 08:22:20|14032.9|14030.9|14036.4|14034.4|14036.8|14034.8|14030.1|14028.1|20
1646209350000|2022-03-02 08:22:30|14036.2|14034.2|14046.1|14044.1|14047.2|14045.2|14033.3|14031.3|37
1646209360000|2022-03-02 08:22:40|14045.9|14043.9|14045.8|14043.8|14048.7|14046.7|14043.6|14041.6|40
1646209370000|2022-03-02 08:22:50|14045.4|14043.4|14047.3|14045.3|14052.1|14050.1|14045.2|14043.2|68
1646209380000|2022-03-02 08:23:00|14047.7|14045.7|14054.1|14052.1|14054.1|14052.1|14047.4|14045.4|46
1646209390000|2022-03-02 08:23:10|14053.8|14051.8|14061.4|14059.4|14062.1|14060.1|14052.7|14050.7|98
1646209400000|2022-03-02 08:23:20|14061.1|14059.1|14055.1|14053.1|14062.7|14060.7|14052.1|14050.1|130
1646209410000|2022-03-02 08:23:30|14055.2|14053.2|14055.4|14053.4|14060.8|14058.8|14055.2|14053.2|58
1646209420000|2022-03-02 08:23:40|14055.3|14053.3|14060.8|14058.8|14061.2|14059.2|14055.3|14053.3|47
1646209430000|2022-03-02 08:23:50|14060.3|14058.3|14058.6|14056.6|14062.4|14060.4|14058.3|14056.3|35
1646209440000|2022-03-02 08:24:00|14058.9|14056.9|14061.3|14059.3|14063.1|14061.1|14058.3|14056.3|49
1646209450000|2022-03-02 08:24:10|14061.8|14059.8|14064.1|14062.1|14065.2|14063.2|14060.3|14058.3|40
1646209460000|2022-03-02 08:24:20|14063.6|14061.6|14061.3|14059.3|14064.7|14062.7|14060.2|14058.2|40
1646209470000|2022-03-02 08:24:30|14061.2|14059.2|14061.7|14059.7|14062.2|14060.2|14059.8|14057.8|32
1646209480000|2022-03-02 08:24:40|14061.8|14059.8|14060.7|14058.7|14064.7|14062.7|14059.7|14057.7|48
1646209490000|2022-03-02 08:24:50|14060.8|14058.8|14059.8|14057.8|14062.8|14060.8|14058.8|14056.8|44
1646209500000|2022-03-02 08:25:00|14061.1|14059.1|14055.7|14053.7|14064.8|14062.8|14055.1|14053.1|104
1646209510000|2022-03-02 08:25:10|14055.6|14053.6|14057.2|14055.2|14059.1|14057.1|14052.3|14050.3|91
1646209520000|2022-03-02 08:25:20|14057.3|14055.3|14055.9|14053.9|14061.1|14059.1|14055.6|14053.6|18
1646209530000|2022-03-02 08:25:30|14055.6|14053.6|14055.6|14053.6|14057.1|14055.1|14053.8|14051.8|33
1646209540000|2022-03-02 08:25:40|14055.7|14053.7|14053.9|14051.9|14057.4|14055.4|14052.9|14050.9|35
1646209550000|2022-03-02 08:25:50|14054.1|14052.1|14053.3|14051.3|14054.9|14052.9|14051.1|14049.1|19
1646209560000|2022-03-02 08:26:00|14053.7|14051.7|14048.9|14046.9|14054.4|14052.4|14048.9|14046.9|26
1646209570000|2022-03-02 08:26:10|14049.4|14047.4|14053.4|14051.4|14056.3|14054.3|14048.9|14046.9|85
1646209580000|2022-03-02 08:26:20|14053.6|14051.6|14054.7|14052.7|14057.8|14055.8|14051.8|14049.8|70
1646209590000|2022-03-02 08:26:30|14054.6|14052.6|14052.1|14050.1|14058.8|14056.8|14051.3|14049.3|32
1646209600000|2022-03-02 08:26:40|14052.2|14050.2|14047.7|14045.7|14052.6|14050.6|14047.4|14045.4|48
1646209610000|2022-03-02 08:26:50|14047.6|14045.6|14048.1|14046.1|14050.1|14048.1|14046.1|14044.1|45
1646209620000|2022-03-02 08:27:00|14047.9|14045.9|14051.4|14049.4|14051.4|14049.4|14045.8|14043.8|53
1646209630000|2022-03-02 08:27:10|14050.9|14048.9|14055.3|14053.3|14057.6|14055.6|14050.1|14048.1|51
1646209640000|2022-03-02 08:27:20|14055.6|14053.6|14059.2|14057.2|14059.6|14057.6|14050.4|14048.4|85
1646209650000|2022-03-02 08:27:30|14058.8|14056.8|14050.7|14048.7|14060.2|14058.2|14050.6|14048.6|24
1646209660000|2022-03-02 08:27:40|14050.4|14048.4|14053.3|14051.3|14055.1|14053.1|14049.9|14047.9|44
1646209670000|2022-03-02 08:27:50|14053.7|14051.7|14055.6|14053.6|14055.6|14053.6|14052.9|14050.9|74
1646209680000|2022-03-02 08:28:00|14055.8|14053.8|14051.3|14049.3|14055.8|14053.8|14048.4|14046.4|43
1646209690000|2022-03-02 08:28:10|14050.9|14048.9|14050.3|14048.3|14052.7|14050.7|14048.4|14046.4|24
1646209700000|2022-03-02 08:28:20|14050.1|14048.1|14049.9|14047.9|14052.3|14050.3|14048.1|14046.1|41
1646209710000|2022-03-02 08:28:30|14049.8|14047.8|14051.1|14049.1|14053.4|14051.4|14048.8|14046.8|25
1646209720000|2022-03-02 08:28:40|14051.3|14049.3|14046.7|14044.7|14052.3|14050.3|14046.4|14044.4|28
1646209730000|2022-03-02 08:28:50|14046.8|14044.8|14050.4|14048.4|14051.3|14049.3|14046.2|14044.2|26
1646209740000|2022-03-02 08:29:00|14050.3|14048.3|14049.9|14047.9|14052.7|14050.7|14049.1|14047.1|36
1646209750000|2022-03-02 08:29:10|14049.7|14047.7|14046.7|14044.7|14049.8|14047.8|14046.2|14044.2|24
1646209760000|2022-03-02 08:29:20|14046.3|14044.3|14046.9|14044.9|14046.9|14044.9|14044.8|14042.8|30
1646209770000|2022-03-02 08:29:30|14047.2|14045.2|14045.3|14043.3|14050.1|14048.1|14045.3|14043.3|32
1646209780000|2022-03-02 08:29:40|14045.2|14043.2|14043.1|14041.1|14046.6|14044.6|14042.8|14040.8|23
1646209790000|2022-03-02 08:29:50|14042.9|14040.9|14044.1|14042.1|14044.3|14042.3|14042.8|14040.8|18
1646209800000|2022-03-02 08:30:00|14042.6|14040.6|14042.8|14040.8|14045.3|14043.3|14038.9|14036.9|61
1646209810000|2022-03-02 08:30:10|14042.1|14040.1|14041.9|14039.9|14043.3|14041.3|14041.3|14039.3|33
1646209820000|2022-03-02 08:30:20|14042.1|14040.1|14048.1|14046.1|14048.7|14046.7|14042.1|14040.1|35
1646209830000|2022-03-02 08:30:30|14048.2|14046.2|14053.3|14051.3|14055.9|14053.9|14048.1|14046.1|141
1646209840000|2022-03-02 08:30:40|14052.7|14050.7|14048.8|14046.8|14053.8|14051.8|14047.3|14045.3|26
1646209850000|2022-03-02 08:30:50|14049.1|14047.1|14049.1|14047.1|14051.1|14049.1|14048.8|14046.8|20
1646209860000|2022-03-02 08:31:00|14048.9|14046.9|14048.8|14046.8|14052.4|14050.4|14048.6|14046.6|23
1646209870000|2022-03-02 08:31:10|14049.4|14047.4|14050.4|14048.4|14051.2|14049.2|14046.9|14044.9|31
1646209880000|2022-03-02 08:31:20|14049.9|14047.9|14049.6|14047.6|14051.1|14049.1|14048.2|14046.2|17
1646209890000|2022-03-02 08:31:30|14049.7|14047.7|14053.1|14051.1|14054.8|14052.8|14049.7|14047.7|23
1646209900000|2022-03-02 08:31:40|14052.9|14050.9|14058.3|14056.3|14058.8|14056.8|14050.9|14048.9|37
1646209910000|2022-03-02 08:31:50|14058.2|14056.2|14058.1|14056.1|14058.6|14056.6|14053.7|14051.7|28
1646209920000|2022-03-02 08:32:00|14057.2|14055.2|14056.1|14054.1|14058.1|14056.1|14054.2|14052.2|11
1646209930000|2022-03-02 08:32:10|14056.7|14054.7|14052.2|14050.2|14059.1|14057.1|14051.6|14049.6|92
1646209940000|2022-03-02 08:32:20|14052.4|14050.4|14054.7|14052.7|14054.7|14052.7|14050.1|14048.1|29
1646209950000|2022-03-02 08:32:30|14055.1|14053.1|14056.7|14054.7|14057.4|14055.4|14054.3|14052.3|22
1646209960000|2022-03-02 08:32:40|14056.8|14054.8|14055.1|14053.1|14057.2|14055.2|14053.7|14051.7|10
1646209970000|2022-03-02 08:32:50|14055.2|14053.2|14051.9|14049.9|14056.2|14054.2|14051.9|14049.9|67
1646209980000|2022-03-02 08:33:00|14052.1|14050.1|14054.7|14052.7|14054.7|14052.7|14050.1|14048.1|31
1646209990000|2022-03-02 08:33:10|14054.8|14052.8|14054.3|14052.3|14056.2|14054.2|14053.2|14051.2|90
1646210000000|2022-03-02 08:33:20|14054.4|14052.4|14055.8|14053.8|14058.8|14056.8|14052.9|14050.9|57
1646210010000|2022-03-02 08:33:30|14055.7|14053.7|14052.3|14050.3|14055.8|14053.8|14049.8|14047.8|29
1646210020000|2022-03-02 08:33:40|14052.2|14050.2|14048.8|14046.8|14054.6|14052.6|14048.3|14046.3|50
1646210030000|2022-03-02 08:33:50|14048.7|14046.7|14057.7|14055.7|14057.8|14055.8|14048.7|14046.7|93
1646210040000|2022-03-02 08:34:00|14057.8|14055.8|14056.8|14054.8|14058.8|14056.8|14053.4|14051.4|33
1646210050000|2022-03-02 08:34:10|14056.9|14054.9|14055.8|14053.8|14059.9|14057.9|14054.3|14052.3|29
1646210060000|2022-03-02 08:34:20|14055.9|14053.9|14051.2|14049.2|14056.4|14054.4|14051.2|14049.2|33
1646210070000|2022-03-02 08:34:30|14051.1|14049.1|14056.6|14054.6|14056.9|14054.9|14050.7|14048.7|12
1646210080000|2022-03-02 08:34:40|14056.4|14054.4|14053.8|14051.8|14057.6|14055.6|14053.8|14051.8|8
1646210090000|2022-03-02 08:34:50|14053.6|14051.6|14054.8|14052.8|14057.1|14055.1|14053.4|14051.4|24
1646210100000|2022-03-02 08:35:00|14054.9|14052.9|14060.2|14058.2|14060.2|14058.2|14054.7|14052.7|108
1646210110000|2022-03-02 08:35:10|14061.1|14059.1|14064.1|14062.1|14067.3|14065.3|14061.1|14059.1|107
1646210120000|2022-03-02 08:35:20|14063.2|14061.2|14062.4|14060.4|14065.3|14063.3|14060.4|14058.4|27
1646210130000|2022-03-02 08:35:30|14062.2|14060.2|14056.3|14054.3|14063.7|14061.7|14054.7|14052.7|39
1646210140000|2022-03-02 08:35:40|14055.6|14053.6|14048.6|14046.6|14056.3|14054.3|14048.6|14046.6|40
1646210150000|2022-03-02 08:35:50|14048.7|14046.7|14050.6|14048.6|14051.7|14049.7|14048.6|14046.6|15
1646210160000|2022-03-02 08:36:00|14051.6|14049.6|14055.4|14053.4|14055.4|14053.4|14050.3|14048.3|35
1646210170000|2022-03-02 08:36:10|14055.7|14053.7|14051.2|14049.2|14057.8|14055.8|14050.2|14048.2|44
1646210180000|2022-03-02 08:36:20|14051.1|14049.1|14054.7|14052.7|14056.6|14054.6|14050.2|14048.2|30
1646210190000|2022-03-02 08:36:30|14054.8|14052.8|14055.6|14053.6|14056.3|14054.3|14054.7|14052.7|6
1646210200000|2022-03-02 08:36:40|14055.4|14053.4|14047.1|14045.1|14055.4|14053.4|14046.9|14044.9|34
1646210210000|2022-03-02 08:36:50|14046.9|14044.9|14048.4|14046.4|14050.2|14048.2|14045.7|14043.7|49
1646210220000|2022-03-02 08:37:00|14048.6|14046.6|14042.6|14040.6|14049.3|14047.3|14041.3|14039.3|52
1646210230000|2022-03-02 08:37:10|14042.4|14040.4|14041.1|14039.1|14043.4|14041.4|14039.6|14037.6|32
1646210240000|2022-03-02 08:37:20|14040.7|14038.7|14040.9|14038.9|14042.1|14040.1|14040.3|14038.3|58
1646210250000|2022-03-02 08:37:30|14040.8|14038.8|14044.6|14042.6|14045.3|14043.3|14040.6|14038.6|46
1646210260000|2022-03-02 08:37:40|14044.4|14042.4|14041.9|14039.9|14044.6|14042.6|14040.7|14038.7|37
1646210270000|2022-03-02 08:37:50|14042.6|14040.6|14044.6|14042.6|14044.6|14042.6|14039.7|14037.7|28
1646210280000|2022-03-02 08:38:00|14044.3|14042.3|14044.8|14042.8|14047.8|14045.8|14043.7|14041.7|36
1646210290000|2022-03-02 08:38:10|14044.9|14042.9|14048.4|14046.4|14048.7|14046.7|14043.7|14041.7|49
1646210300000|2022-03-02 08:38:20|14048.6|14046.6|14048.4|14046.4|14050.7|14048.7|14047.7|14045.7|20
1646210310000|2022-03-02 08:38:30|14048.3|14046.3|14049.4|14047.4|14049.8|14047.8|14046.2|14044.2|6
1646210320000|2022-03-02 08:38:40|14049.6|14047.6|14050.8|14048.8|14052.6|14050.6|14046.7|14044.7|40
1646210330000|2022-03-02 08:38:50|14050.9|14048.9|14051.1|14049.1|14054.4|14052.4|14049.3|14047.3|49
1646210340000|2022-03-02 08:39:00|14050.9|14048.9|14050.8|14048.8|14052.2|14050.2|14049.3|14047.3|45
1646210350000|2022-03-02 08:39:10|14050.6|14048.6|14048.4|14046.4|14050.7|14048.7|14048.4|14046.4|73
1646210360000|2022-03-02 08:39:20|14048.3|14046.3|14050.8|14048.8|14051.2|14049.2|14046.9|14044.9|71
1646210370000|2022-03-02 08:39:30|14050.7|14048.7|14051.6|14049.6|14052.2|14050.2|14048.4|14046.4|31
1646210380000|2022-03-02 08:39:40|14051.3|14049.3|14056.3|14054.3|14056.6|14054.6|14049.6|14047.6|51
1646210390000|2022-03-02 08:39:50|14056.4|14054.4|14049.8|14047.8|14056.8|14054.8|14047.2|14045.2|59
1646210400000|2022-03-02 08:40:00|14049.4|14047.4|14051.8|14049.8|14052.8|14050.8|14045.3|14043.3|57
1646210410000|2022-03-02 08:40:10|14051.9|14049.9|14053.8|14051.8|14056.6|14054.6|14051.8|14049.8|15
1646210420000|2022-03-02 08:40:20|14053.7|14051.7|14057.4|14055.4|14057.6|14055.6|14053.3|14051.3|52
1646210430000|2022-03-02 08:40:30|14057.8|14055.8|14057.7|14055.7|14058.1|14056.1|14053.3|14051.3|23
1646210440000|2022-03-02 08:40:40|14057.6|14055.6|14049.4|14047.4|14057.6|14055.6|14049.4|14047.4|30
1646210450000|2022-03-02 08:40:50|14049.6|14047.6|14046.4|14044.4|14052.2|14050.2|14046.1|14044.1|39
1646210460000|2022-03-02 08:41:00|14046.1|14044.1|14045.8|14043.8|14047.8|14045.8|14044.2|14042.2|113
1646210470000|2022-03-02 08:41:10|14045.9|14043.9|14043.7|14041.7|14048.1|14046.1|14043.1|14041.1|25
1646210480000|2022-03-02 08:41:20|14044.3|14042.3|14046.2|14044.2|14046.6|14044.6|14043.8|14041.8|42
1646210490000|2022-03-02 08:41:30|14046.8|14044.8|14046.4|14044.4|14051.1|14049.1|14045.3|14043.3|70
1646210500000|2022-03-02 08:41:40|14046.6|14044.6|14048.8|14046.8|14049.3|14047.3|14045.1|14043.1|15
1646210510000|2022-03-02 08:41:50|14048.7|14046.7|14048.8|14046.8|14052.3|14050.3|14046.7|14044.7|29
1646210520000|2022-03-02 08:42:00|14048.7|14046.7|14046.2|14044.2|14049.7|14047.7|14045.1|14043.1|82
1646210530000|2022-03-02 08:42:10|14046.3|14044.3|14050.7|14048.7|14051.6|14049.6|14046.2|14044.2|37
1646210540000|2022-03-02 08:42:20|14050.3|14048.3|14045.3|14043.3|14052.2|14050.2|14044.3|14042.3|28
1646210550000|2022-03-02 08:42:30|14045.2|14043.2|14042.3|14040.3|14047.3|14045.3|14039.3|14037.3|55
1646210560000|2022-03-02 08:42:40|14041.9|14039.9|14039.9|14037.9|14042.8|14040.8|14039.8|14037.8|36
1646210570000|2022-03-02 08:42:50|14039.8|14037.8|14032.1|14030.1|14039.8|14037.8|14031.3|14029.3|187
1646210580000|2022-03-02 08:43:00|14031.9|14029.9|14033.7|14031.7|14034.8|14032.8|14030.6|14028.6|109
1646210590000|2022-03-02 08:43:10|14033.6|14031.6|14029.3|14027.3|14034.3|14032.3|14028.4|14026.4|79
1646210600000|2022-03-02 08:43:20|14029.7|14027.7|14026.8|14024.8|14030.6|14028.6|14023.2|14021.2|139
1646210610000|2022-03-02 08:43:30|14026.6|14024.6|14031.2|14029.2|14033.7|14031.7|14026.3|14024.3|63
1646210620000|2022-03-02 08:43:40|14031.3|14029.3|14034.1|14032.1|14034.1|14032.1|14030.6|14028.6|50
1646210630000|2022-03-02 08:43:50|14033.7|14031.7|14031.1|14029.1|14034.8|14032.8|14029.1|14027.1|55
1646210640000|2022-03-02 08:44:00|14030.6|14028.6|14028.2|14026.2|14030.6|14028.6|14025.6|14023.6|75
1646210650000|2022-03-02 08:44:10|14028.4|14026.4|14028.3|14026.3|14028.7|14026.7|14024.2|14022.2|33
1646210660000|2022-03-02 08:44:20|14028.2|14026.2|14029.3|14027.3|14029.3|14027.3|14026.1|14024.1|44
1646210670000|2022-03-02 08:44:30|14029.2|14027.2|14030.1|14028.1|14030.4|14028.4|14025.9|14023.9|77
1646210680000|2022-03-02 08:44:40|14030.8|14028.8|14028.6|14026.6|14031.1|14029.1|14027.6|14025.6|117
1646210690000|2022-03-02 08:44:50|14028.8|14026.8|14030.4|14028.4|14030.9|14028.9|14028.8|14026.8|39
1646210700000|2022-03-02 08:45:00|14030.3|14028.3|14037.4|14035.4|14037.4|14035.4|14029.4|14027.4|115
1646210710000|2022-03-02 08:45:10|14037.3|14035.3|14029.1|14027.1|14039.4|14037.4|14027.8|14025.8|109
1646210720000|2022-03-02 08:45:20|14028.9|14026.9|14031.3|14029.3|14031.6|14029.6|14028.7|14026.7|75
1646210730000|2022-03-02 08:45:30|14031.2|14029.2|14026.1|14024.1|14031.2|14029.2|14025.2|14023.2|32
1646210740000|2022-03-02 08:45:40|14025.9|14023.9|14018.4|14016.4|14026.7|14024.7|14018.4|14016.4|64
1646210750000|2022-03-02 08:45:50|14019.1|14017.1|14014.9|14012.9|14019.1|14017.1|14014.6|14012.6|46
1646210760000|2022-03-02 08:46:00|14014.4|14012.4|14016.9|14014.9|14017.2|14015.2|14010.6|14008.6|119
1646210770000|2022-03-02 08:46:10|14017.2|14015.2|14017.4|14015.4|14017.7|14015.7|14014.6|14012.6|38
1646210780000|2022-03-02 08:46:20|14019.8|14017.8|14017.8|14015.8|14022.4|14020.4|14016.8|14014.8|60
1646210790000|2022-03-02 08:46:30|14017.2|14015.2|14021.2|14019.2|14021.2|14019.2|14014.8|14012.8|39
1646210800000|2022-03-02 08:46:40|14020.3|14018.3|14020.7|14018.7|14021.4|14019.4|14018.2|14016.2|34
1646210810000|2022-03-02 08:46:50|14020.6|14018.6|14023.7|14021.7|14024.2|14022.2|14020.3|14018.3|28
1646210820000|2022-03-02 08:47:00|14023.1|14021.1|14023.7|14021.7|14024.2|14022.2|14021.1|14019.1|44
1646210830000|2022-03-02 08:47:10|14023.6|14021.6|14023.2|14021.2|14025.8|14023.8|14020.6|14018.6|62
1646210840000|2022-03-02 08:47:20|14023.1|14021.1|14022.4|14020.4|14023.1|14021.1|14020.1|14018.1|31
1646210850000|2022-03-02 08:47:30|14022.2|14020.2|14022.1|14020.1|14022.4|14020.4|14019.8|14017.8|56
1646210860000|2022-03-02 08:47:40|14021.8|14019.8|14020.2|14018.2|14022.3|14020.3|14019.2|14017.2|16
1646210870000|2022-03-02 08:47:50|14020.6|14018.6|14020.6|14018.6|14022.1|14020.1|14018.9|14016.9|21
1646210880000|2022-03-02 08:48:00|14020.7|14018.7|14022.4|14020.4|14024.7|14022.7|14019.1|14017.1|34
1646210890000|2022-03-02 08:48:10|14022.3|14020.3|14019.8|14017.8|14023.4|14021.4|14018.3|14016.3|23
1646210900000|2022-03-02 08:48:20|14019.7|14017.7|14017.7|14015.7|14019.9|14017.9|14016.8|14014.8|52
1646210910000|2022-03-02 08:48:30|14017.8|14015.8|14019.3|14017.3|14021.1|14019.1|14016.1|14014.1|21
1646210920000|2022-03-02 08:48:40|14019.1|14017.1|14015.1|14013.1|14019.4|14017.4|14015.1|14013.1|20
1646210930000|2022-03-02 08:48:50|14015.3|14013.3|14016.6|14014.6|14016.7|14014.7|14012.3|14010.3|72
1646210940000|2022-03-02 08:49:00|14016.4|14014.4|14018.3|14016.3|14019.3|14017.3|14014.7|14012.7|40
1646210950000|2022-03-02 08:49:10|14018.4|14016.4|14020.1|14018.1|14021.2|14019.2|14018.2|14016.2|23
1646210960000|2022-03-02 08:49:20|14019.9|14017.9|14021.2|14019.2|14021.2|14019.2|14018.6|14016.6|14
1646210970000|2022-03-02 08:49:30|14021.6|14019.6|14015.4|14013.4|14021.6|14019.6|14014.6|14012.6|26
1646210980000|2022-03-02 08:49:40|14015.6|14013.6|14022.1|14020.1|14022.1|14020.1|14014.6|14012.6|98
1646210990000|2022-03-02 08:49:50|14022.2|14020.2|14016.9|14014.9|14022.2|14020.2|14016.9|14014.9|20
1646211000000|2022-03-02 08:50:00|14017.2|14015.2|14020.7|14018.7|14022.2|14020.2|14016.6|14014.6|25
1646211010000|2022-03-02 08:50:10|14020.8|14018.8|14022.9|14020.9|14023.1|14021.1|14019.8|14017.8|17
1646211020000|2022-03-02 08:50:20|14022.7|14020.7|14021.9|14019.9|14022.7|14020.7|14019.7|14017.7|16
1646211030000|2022-03-02 08:50:30|14021.8|14019.8|14021.4|14019.4|14024.1|14022.1|14020.9|14018.9|54
1646211040000|2022-03-02 08:50:40|14021.3|14019.3|14023.7|14021.7|14023.9|14021.9|14019.9|14017.9|19
1646211050000|2022-03-02 08:50:50|14023.6|14021.6|14022.1|14020.1|14023.8|14021.8|14019.2|14017.2|55
1646211060000|2022-03-02 08:51:00|14021.7|14019.7|14023.8|14021.8|14024.1|14022.1|14018.2|14016.2|24
1646211070000|2022-03-02 08:51:10|14023.9|14021.9|14025.7|14023.7|14026.3|14024.3|14023.9|14021.9|24
1646211080000|2022-03-02 08:51:20|14025.6|14023.6|14029.3|14027.3|14029.6|14027.6|14025.2|14023.2|22
1646211090000|2022-03-02 08:51:30|14029.4|14027.4|14030.1|14028.1|14031.8|14029.8|14028.6|14026.6|35
1646211100000|2022-03-02 08:51:40|14030.2|14028.2|14027.1|14025.1|14030.7|14028.7|14027.1|14025.1|27
1646211110000|2022-03-02 08:51:50|14027.2|14025.2|14016.3|14014.3|14027.7|14025.7|14016.3|14014.3|60
1646211120000|2022-03-02 08:52:00|14016.4|14014.4|14016.4|14014.4|14016.9|14014.9|14012.3|14010.3|45
1646211130000|2022-03-02 08:52:10|14016.6|14014.6|14012.7|14010.7|14017.3|14015.3|14012.6|14010.6|98
1646211140000|2022-03-02 08:52:20|14012.6|14010.6|14009.7|14007.7|14013.3|14011.3|14007.3|14005.3|127
1646211150000|2022-03-02 08:52:30|14009.3|14007.3|14010.2|14008.2|14012.3|14010.3|14007.7|14005.7|61
1646211160000|2022-03-02 08:52:40|14009.3|14007.3|14004.6|14002.6|14009.3|14007.3|14004.2|14002.2|69
1646211170000|2022-03-02 08:52:50|14004.4|14002.4|14006.6|14004.6|14007.8|14005.8|14004.4|14002.4|64
1646211180000|2022-03-02 08:53:00|14006.4|14004.4|14006.4|14004.4|14007.1|14005.1|14003.9|14001.9|42
1646211190000|2022-03-02 08:53:10|14005.8|14003.8|14002.1|14000.1|14005.8|14003.8|14001.9|13999.9|52
1646211200000|2022-03-02 08:53:20|14002.3|14000.3|13992.1|13990.1|14002.7|14000.7|13991.7|13989.7|201
1646211210000|2022-03-02 08:53:30|13991.7|13989.7|13988.6|13986.6|13991.9|13989.9|13988.4|13986.4|79
1646211220000|2022-03-02 08:53:40|13988.7|13986.7|13996.7|13994.7|13996.9|13994.9|13986.1|13984.1|104
1646211230000|2022-03-02 08:53:50|13996.8|13994.8|13994.7|13992.7|13998.4|13996.4|13992.6|13990.6|21
1646211240000|2022-03-02 08:54:00|13994.3|13992.3|13993.3|13991.3|13994.4|13992.4|13990.2|13988.2|32
1646211250000|2022-03-02 08:54:10|13993.2|13991.2|13997.6|13995.6|13998.1|13996.1|13992.7|13990.7|29
1646211260000|2022-03-02 08:54:20|13997.7|13995.7|14002.2|14000.2|14002.3|14000.3|13995.7|13993.7|47
1646211270000|2022-03-02 08:54:30|14002.3|14000.3|13997.9|13995.9|14002.3|14000.3|13993.7|13991.7|179
1646211280000|2022-03-02 08:54:40|13997.8|13995.8|14000.6|13998.6|14000.6|13998.6|13996.1|13994.1|30
1646211290000|2022-03-02 08:54:50|14000.3|13998.3|13997.6|13995.6|14001.9|13999.9|13997.3|13995.3|77
1646211300000|2022-03-02 08:55:00|13997.4|13995.4|14004.1|14002.1|14005.1|14003.1|13997.2|13995.2|49
1646211310000|2022-03-02 08:55:10|14002.1|14000.1|13999.2|13997.2|14005.2|14003.2|13991.3|13989.3|266
1646211320000|2022-03-02 08:55:20|13999.8|13997.8|13999.9|13997.9|14002.4|14000.4|13998.8|13996.8|58
1646211330000|2022-03-02 08:55:30|13999.8|13997.8|14004.3|14002.3|14004.4|14002.4|13999.2|13997.2|73
1646211340000|2022-03-02 08:55:40|14004.2|14002.2|14000.8|13998.8|14004.8|14002.8|13998.4|13996.4|116
1646211350000|2022-03-02 08:55:50|14001.2|13999.2|13997.4|13995.4|14001.7|13999.7|13995.2|13993.2|34
1646211360000|2022-03-02 08:56:00|13997.6|13995.6|13999.1|13997.1|13999.2|13997.2|13996.4|13994.4|58
1646211370000|2022-03-02 08:56:10|13998.6|13996.6|13998.3|13996.3|14000.1|13998.1|13996.7|13994.7|17
1646211380000|2022-03-02 08:56:20|13997.6|13995.6|13998.6|13996.6|14000.6|13998.6|13996.7|13994.7|41
1646211390000|2022-03-02 08:56:30|13998.3|13996.3|13999.3|13997.3|13999.8|13997.8|13996.1|13994.1|8
1646211400000|2022-03-02 08:56:40|13999.4|13997.4|14001.7|13999.7|14002.3|14000.3|13999.2|13997.2|23
1646211410000|2022-03-02 08:56:50|14001.8|13999.8|13994.3|13992.3|14003.3|14001.3|13993.9|13991.9|148
1646211420000|2022-03-02 08:57:00|13994.2|13992.2|13990.2|13988.2|13996.8|13994.8|13990.2|13988.2|45
1646211430000|2022-03-02 08:57:10|13990.1|13988.1|13985.2|13983.2|13990.1|13988.1|13984.8|13982.8|81
1646211440000|2022-03-02 08:57:20|13985.3|13983.3|13993.1|13991.1|13993.1|13991.1|13985.2|13983.2|33
1646211450000|2022-03-02 08:57:30|13993.2|13991.2|13994.1|13992.1|13997.4|13995.4|13992.9|13990.9|31
1646211460000|2022-03-02 08:57:40|13993.9|13991.9|13996.7|13994.7|13997.3|13995.3|13993.6|13991.6|13
1646211470000|2022-03-02 08:57:50|13996.8|13994.8|13995.6|13993.6|13999.9|13997.9|13995.1|13993.1|22
1646211480000|2022-03-02 08:58:00|13996.7|13994.7|14002.4|14000.4|14003.4|14001.4|13996.3|13994.3|36
1646211490000|2022-03-02 08:58:10|14002.6|14000.6|14001.7|13999.7|14004.3|14002.3|14001.6|13999.6|26
1646211500000|2022-03-02 08:58:20|14001.8|13999.8|14000.3|13998.3|14003.3|14001.3|13996.1|13994.1|55
1646211510000|2022-03-02 08:58:30|14000.4|13998.4|14001.9|13999.9|14002.3|14000.3|13999.3|13997.3|35
1646211520000|2022-03-02 08:58:40|14002.1|14000.1|13998.9|13996.9|14003.6|14001.6|13997.3|13995.3|18
1646211530000|2022-03-02 08:58:50|13998.8|13996.8|14000.9|13998.9|14002.8|14000.8|13996.1|13994.1|19
1646211540000|2022-03-02 08:59:00|14000.8|13998.8|13999.6|13997.6|14000.8|13998.8|13996.2|13994.2|10
1646211550000|2022-03-02 08:59:10|13999.4|13997.4|13996.2|13994.2|14002.6|14000.6|13996.2|13994.2|19
1646211560000|2022-03-02 08:59:20|13995.8|13993.8|13999.1|13997.1|14000.4|13998.4|13995.4|13993.4|25
1646211570000|2022-03-02 08:59:30|13999.3|13997.3|13996.8|13994.8|13999.8|13997.8|13995.9|13993.9|12
1646211580000|2022-03-02 08:59:40|13995.6|13993.6|13995.8|13993.8|13998.3|13996.3|13992.9|13990.9|48
1646211590000|2022-03-02 08:59:50|13996.6|13994.6|13995.4|13993.4|13997.7|13995.7|13991.6|13989.6|28
1646211600000|2022-03-02 09:00:00|13995.3|13993.3|13992.4|13990.4|13995.8|13993.8|13990.6|13988.6|80
1646211610000|2022-03-02 09:00:10|13992.6|13990.6|13995.4|13993.4|13997.1|13995.1|13991.4|13989.4|59
1646211620000|2022-03-02 09:00:20|13995.3|13993.3|13992.8|13990.8|13995.4|13993.4|13991.4|13989.4|14
1646211630000|2022-03-02 09:00:30|13992.4|13990.4|13983.4|13981.4|13992.4|13990.4|13982.2|13980.2|86
1646211640000|2022-03-02 09:00:40|13982.9|13980.9|13976.4|13974.4|13983.7|13981.7|13976.4|13974.4|80
1646211650000|2022-03-02 09:00:50|13975.3|13973.3|13980.6|13978.6|13980.8|13978.8|13972.2|13970.2|91
1646211660000|2022-03-02 09:01:00|13980.1|13978.1|13978.3|13976.3|13980.9|13978.9|13975.4|13973.4|49
1646211670000|2022-03-02 09:01:10|13978.4|13976.4|13979.2|13977.2|13981.7|13979.7|13976.7|13974.7|27
1646211680000|2022-03-02 09:01:20|13979.3|13977.3|13985.3|13983.3|13986.3|13984.3|13977.4|13975.4|57
1646211690000|2022-03-02 09:01:30|13983.8|13981.8|13984.1|13982.1|13984.3|13982.3|13980.8|13978.8|39
1646211700000|2022-03-02 09:01:40|13983.8|13981.8|13984.3|13982.3|13986.3|13984.3|13983.7|13981.7|19
1646211710000|2022-03-02 09:01:50|13984.4|13982.4|13981.9|13979.9|13985.7|13983.7|13980.2|13978.2|89
1646211720000|2022-03-02 09:02:00|13982.1|13980.1|13980.9|13978.9|13983.1|13981.1|13978.2|13976.2|105
1646211730000|2022-03-02 09:02:10|13980.8|13978.8|13978.3|13976.3|13981.1|13979.1|13977.4|13975.4|34
1646211740000|2022-03-02 09:02:20|13978.4|13976.4|13978.2|13976.2|13981.2|13979.2|13975.6|13973.6|44
1646211750000|2022-03-02 09:02:30|13977.8|13975.8|13977.8|13975.8|13978.3|13976.3|13976.6|13974.6|12
1646211760000|2022-03-02 09:02:40|13977.7|13975.7|13982.6|13980.6|13983.2|13981.2|13976.3|13974.3|43
1646211770000|2022-03-02 09:02:50|13982.4|13980.4|13977.1|13975.1|13984.8|13982.8|13977.1|13975.1|26
1646211780000|2022-03-02 09:03:00|13977.2|13975.2|13981.6|13979.6|13982.1|13980.1|13976.8|13974.8|28
1646211790000|2022-03-02 09:03:10|13981.2|13979.2|13983.9|13981.9|13985.1|13983.1|13979.6|13977.6|95
1646211800000|2022-03-02 09:03:20|13983.8|13981.8|13984.7|13982.7|13987.3|13985.3|13983.8|13981.8|52
1646211810000|2022-03-02 09:03:30|13984.6|13982.6|13985.8|13983.8|13986.4|13984.4|13984.3|13982.3|22
1646211820000|2022-03-02 09:03:40|13985.4|13983.4|13981.1|13979.1|13985.4|13983.4|13979.8|13977.8|16
1646211830000|2022-03-02 09:03:50|13980.9|13978.9|13980.3|13978.3|13982.8|13980.8|13978.7|13976.7|34
1646211840000|2022-03-02 09:04:00|13980.4|13978.4|13979.6|13977.6|13981.4|13979.4|13978.7|13976.7|10
1646211850000|2022-03-02 09:04:10|13979.7|13977.7|13987.7|13985.7|13987.9|13985.9|13978.7|13976.7|51
1646211860000|2022-03-02 09:04:20|13987.6|13985.6|13984.2|13982.2|13989.1|13987.1|13984.2|13982.2|39
1646211870000|2022-03-02 09:04:30|13984.3|13982.3|13983.2|13981.2|13985.7|13983.7|13982.2|13980.2|12
1646211880000|2022-03-02 09:04:40|13983.1|13981.1|13984.4|13982.4|13985.2|13983.2|13982.7|13980.7|21
1646211890000|2022-03-02 09:04:50|13984.3|13982.3|13985.6|13983.6|13985.9|13983.9|13982.7|13980.7|29
1646211900000|2022-03-02 09:05:00|13985.4|13983.4|13991.7|13989.7|13992.2|13990.2|13984.1|13982.1|56
1646211910000|2022-03-02 09:05:10|13991.6|13989.6|13997.8|13995.8|13997.8|13995.8|13989.9|13987.9|61
1646211920000|2022-03-02 09:05:20|13997.7|13995.7|14003.1|14001.1|14005.3|14003.3|13997.7|13995.7|98
1646211930000|2022-03-02 09:05:30|14002.7|14000.7|14003.7|14001.7|14004.4|14002.4|14001.3|13999.3|107
1646211940000|2022-03-02 09:05:40|14003.8|14001.8|14003.6|14001.6|14004.9|14002.9|14000.4|13998.4|68
1646211950000|2022-03-02 09:05:50|14003.7|14001.7|14006.8|14004.8|14006.8|14004.8|14002.4|14000.4|53
1646211960000|2022-03-02 09:06:00|14006.7|14004.7|14004.9|14002.9|14006.7|14004.7|14002.4|14000.4|47
1646211970000|2022-03-02 09:06:10|14004.8|14002.8|14005.6|14003.6|14006.9|14004.9|14004.4|14002.4|92
1646211980000|2022-03-02 09:06:20|14005.8|14003.8|14008.8|14006.8|14008.9|14006.9|14004.2|14002.2|41
1646211990000|2022-03-02 09:06:30|14008.9|14006.9|14009.9|14007.9|14011.2|14009.2|14007.7|14005.7|34
1646212000000|2022-03-02 09:06:40|14009.7|14007.7|14014.2|14012.2|14015.2|14013.2|14009.7|14007.7|104
1646212010000|2022-03-02 09:06:50|14014.1|14012.1|14012.1|14010.1|14014.2|14012.2|14010.8|14008.8|32
1646212020000|2022-03-02 09:07:00|14011.9|14009.9|14012.3|14010.3|14013.6|14011.6|14010.7|14008.7|51
1646212030000|2022-03-02 09:07:10|14012.4|14010.4|14013.9|14011.9|14014.9|14012.9|14012.3|14010.3|46
1646212040000|2022-03-02 09:07:20|14013.8|14011.8|14014.9|14012.9|14015.6|14013.6|14013.6|14011.6|15
1646212050000|2022-03-02 09:07:30|14014.8|14012.8|14017.4|14015.4|14017.4|14015.4|14012.3|14010.3|29
1646212060000|2022-03-02 09:07:40|14017.2|14015.2|14019.7|14017.7|14020.4|14018.4|14017.2|14015.2|45
1646212070000|2022-03-02 09:07:50|14019.4|14017.4|14019.7|14017.7|14021.6|14019.6|14018.3|14016.3|41
1646212080000|2022-03-02 09:08:00|14019.6|14017.6|14021.6|14019.6|14021.6|14019.6|14019.3|14017.3|19
1646212090000|2022-03-02 09:08:10|14021.4|14019.4|14019.2|14017.2|14022.3|14020.3|14018.6|14016.6|22
1646212100000|2022-03-02 09:08:20|14018.9|14016.9|14013.4|14011.4|14018.9|14016.9|14013.3|14011.3|33
1646212110000|2022-03-02 09:08:30|14013.3|14011.3|14012.4|14010.4|14013.8|14011.8|14012.1|14010.1|29
1646212120000|2022-03-02 09:08:40|14012.3|14010.3|14010.9|14008.9|14012.4|14010.4|14009.7|14007.7|51
1646212130000|2022-03-02 09:08:50|14011.2|14009.2|14010.3|14008.3|14011.4|14009.4|14008.6|14006.6|27
1646212140000|2022-03-02 09:09:00|14010.4|14008.4|14010.7|14008.7|14013.9|14011.9|14010.3|14008.3|29
1646212150000|2022-03-02 09:09:10|14010.4|14008.4|14011.7|14009.7|14011.7|14009.7|14009.1|14007.1|15
1646212160000|2022-03-02 09:09:20|14011.8|14009.8|14013.8|14011.8|14014.2|14012.2|14010.6|14008.6|25
1646212170000|2022-03-02 09:09:30|14013.6|14011.6|14017.3|14015.3|14017.8|14015.8|14011.7|14009.7|21
1646212180000|2022-03-02 09:09:40|14017.4|14015.4|14018.3|14016.3|14020.6|14018.6|14017.4|14015.4|37
1646212190000|2022-03-02 09:09:50|14018.2|14016.2|14020.3|14018.3|14021.4|14019.4|14017.6|14015.6|14
1646212200000|2022-03-02 09:10:00|14020.2|14018.2|14021.7|14019.7|14021.9|14019.9|14018.9|14016.9|16
1646212210000|2022-03-02 09:10:10|14021.6|14019.6|14025.8|14023.8|14025.9|14023.9|14021.4|14019.4|81
1646212220000|2022-03-02 09:10:20|14025.7|14023.7|14021.3|14019.3|14025.7|14023.7|14021.2|14019.2|27
1646212230000|2022-03-02 09:10:30|14021.4|14019.4|14021.8|14019.8|14024.6|14022.6|14020.8|14018.8|14
1646212240000|2022-03-02 09:10:40|14021.7|14019.7|14022.3|14020.3|14022.3|14020.3|14020.7|14018.7|27
1646212250000|2022-03-02 09:10:50|14022.4|14020.4|14024.4|14022.4|14027.3|14025.3|14022.4|14020.4|39
1646212260000|2022-03-02 09:11:00|14024.2|14022.2|14025.8|14023.8|14026.2|14024.2|14022.9|14020.9|20
1646212270000|2022-03-02 09:11:10|14025.9|14023.9|14029.9|14027.9|14031.1|14029.1|14025.8|14023.8|106
1646212280000|2022-03-02 09:11:20|14029.8|14027.8|14035.1|14033.1|14036.1|14034.1|14029.6|14027.6|121
1646212290000|2022-03-02 09:11:30|14034.6|14032.6|14040.2|14038.2|14040.2|14038.2|14034.2|14032.2|65
1646212300000|2022-03-02 09:11:40|14040.1|14038.1|14037.8|14035.8|14040.8|14038.8|14037.3|14035.3|56
1646212310000|2022-03-02 09:11:50|14037.9|14035.9|14036.8|14034.8|14038.3|14036.3|14035.6|14033.6|36
1646212320000|2022-03-02 09:12:00|14036.7|14034.7|14034.7|14032.7|14037.3|14035.3|14034.3|14032.3|28
1646212330000|2022-03-02 09:12:10|14034.8|14032.8|14032.3|14030.3|14035.1|14033.1|14031.4|14029.4|22
1646212340000|2022-03-02 09:12:20|14032.4|14030.4|14031.1|14029.1|14032.4|14030.4|14030.2|14028.2|24
1646212350000|2022-03-02 09:12:30|14031.2|14029.2|14036.6|14034.6|14036.6|14034.6|14031.2|14029.2|51
1646212360000|2022-03-02 09:12:40|14036.4|14034.4|14036.4|14034.4|14036.8|14034.8|14034.4|14032.4|21
1646212370000|2022-03-02 09:12:50|14036.3|14034.3|14034.4|14032.4|14036.3|14034.3|14034.4|14032.4|19
1646212380000|2022-03-02 09:13:00|14034.3|14032.3|14032.2|14030.2|14036.7|14034.7|14032.2|14030.2|33
1646212390000|2022-03-02 09:13:10|14032.1|14030.1|14032.8|14030.8|14033.4|14031.4|14031.3|14029.3|14
1646212400000|2022-03-02 09:13:20|14033.2|14031.2|14035.1|14033.1|14035.4|14033.4|14032.3|14030.3|22
1646212410000|2022-03-02 09:13:30|14034.7|14032.7|14035.4|14033.4|14035.6|14033.6|14033.7|14031.7|20
1646212420000|2022-03-02 09:13:40|14035.6|14033.6|14036.6|14034.6|14037.3|14035.3|14034.8|14032.8|25
1646212430000|2022-03-02 09:13:50|14036.4|14034.4|14039.6|14037.6|14041.4|14039.4|14036.3|14034.3|56
1646212440000|2022-03-02 09:14:00|14038.7|14036.7|14033.3|14031.3|14040.6|14038.6|14032.9|14030.9|34
1646212450000|2022-03-02 09:14:10|14033.7|14031.7|14028.3|14026.3|14034.1|14032.1|14026.9|14024.9|114
1646212460000|2022-03-02 09:14:20|14029.3|14027.3|14028.2|14026.2|14030.3|14028.3|14028.1|14026.1|25
1646212470000|2022-03-02 09:14:30|14028.1|14026.1|14032.6|14030.6|14032.7|14030.7|14028.1|14026.1|34
1646212480000|2022-03-02 09:14:40|14032.4|14030.4|14032.8|14030.8|14034.4|14032.4|14031.4|14029.4|30
1646212490000|2022-03-02 09:14:50|14032.9|14030.9|14031.3|14029.3|14034.1|14032.1|14029.6|14027.6|22
1646212500000|2022-03-02 09:15:00|14031.2|14029.2|14035.1|14033.1|14038.3|14036.3|14030.8|14028.8|48
1646212510000|2022-03-02 09:15:10|14035.2|14033.2|14035.4|14033.4|14037.8|14035.8|14034.4|14032.4|19
1646212520000|2022-03-02 09:15:20|14035.6|14033.6|14038.7|14036.7|14040.3|14038.3|14035.6|14033.6|31
1646212530000|2022-03-02 09:15:30|14038.8|14036.8|14037.6|14035.6|14038.8|14036.8|14036.1|14034.1|22
1646212540000|2022-03-02 09:15:40|14037.7|14035.7|14041.4|14039.4|14041.8|14039.8|14037.4|14035.4|26
1646212550000|2022-03-02 09:15:50|14041.1|14039.1|14040.2|14038.2|14041.1|14039.1|14039.1|14037.1|12
1646212560000|2022-03-02 09:16:00|14039.8|14037.8|14040.8|14038.8|14041.1|14039.1|14038.2|14036.2|27
1646212570000|2022-03-02 09:16:10|14040.9|14038.9|14041.3|14039.3|14041.3|14039.3|14039.3|14037.3|22
1646212580000|2022-03-02 09:16:20|14041.4|14039.4|14038.3|14036.3|14041.4|14039.4|14036.7|14034.7|3
1646212590000|2022-03-02 09:16:30|14038.2|14036.2|14035.1|14033.1|14038.7|14036.7|14035.1|14033.1|18
1646212600000|2022-03-02 09:16:40|14035.2|14033.2|14036.3|14034.3|14037.6|14035.6|14034.7|14032.7|11
1646212610000|2022-03-02 09:16:50|14036.2|14034.2|14033.6|14031.6|14036.8|14034.8|14032.9|14030.9|20
1646212620000|2022-03-02 09:17:00|14033.9|14031.9|14035.3|14033.3|14035.4|14033.4|14032.2|14030.2|27
1646212630000|2022-03-02 09:17:10|14034.3|14032.3|14034.3|14032.3|14035.6|14033.6|14033.7|14031.7|13
1646212640000|2022-03-02 09:17:20|14033.6|14031.6|14033.1|14031.1|14033.9|14031.9|14032.4|14030.4|15
1646212650000|2022-03-02 09:17:30|14033.2|14031.2|14031.9|14029.9|14033.7|14031.7|14031.4|14029.4|21
1646212660000|2022-03-02 09:17:40|14031.8|14029.8|14031.8|14029.8|14033.1|14031.1|14031.6|14029.6|21
1646212670000|2022-03-02 09:17:50|14031.9|14029.9|14033.3|14031.3|14033.7|14031.7|14029.7|14027.7|31
1646212680000|2022-03-02 09:18:00|14033.4|14031.4|14033.3|14031.3|14036.4|14034.4|14032.2|14030.2|24
1646212690000|2022-03-02 09:18:10|14033.2|14031.2|14033.1|14031.1|14035.9|14033.9|14032.9|14030.9|13
1646212700000|2022-03-02 09:18:20|14032.8|14030.8|14032.4|14030.4|14034.9|14032.9|14031.9|14029.9|17
1646212710000|2022-03-02 09:18:30|14032.6|14030.6|14036.8|14034.8|14036.9|14034.9|14031.9|14029.9|22
1646212720000|2022-03-02 09:18:40|14036.7|14034.7|14035.9|14033.9|14037.1|14035.1|14035.4|14033.4|9
1646212730000|2022-03-02 09:18:50|14036.1|14034.1|14036.6|14034.6|14036.7|14034.7|14034.9|14032.9|16
1646212740000|2022-03-02 09:19:00|14036.8|14034.8|14034.2|14032.2|14037.9|14035.9|14033.6|14031.6|19
1646212750000|2022-03-02 09:19:10|14033.8|14031.8|14033.8|14031.8|14035.1|14033.1|14032.4|14030.4|12
1646212760000|2022-03-02 09:19:20|14033.9|14031.9|14030.8|14028.8|14034.1|14032.1|14030.8|14028.8|13
1646212770000|2022-03-02 09:19:30|14031.4|14029.4|14032.6|14030.6|14034.4|14032.4|14031.4|14029.4|19
1646212780000|2022-03-02 09:19:40|14032.7|14030.7|14029.9|14027.9|14033.2|14031.2|14029.7|14027.7|23
1646212790000|2022-03-02 09:19:50|14030.2|14028.2|14030.7|14028.7|14031.4|14029.4|14029.1|14027.1|17
1646212800000|2022-03-02 09:20:00|14030.8|14028.8|14030.9|14028.9|14030.9|14028.9|14029.2|14027.2|16
1646212810000|2022-03-02 09:20:10|14030.8|14028.8|14030.4|14028.4|14032.3|14030.3|14030.3|14028.3|15
1646212820000|2022-03-02 09:20:20|14030.3|14028.3|14025.6|14023.6|14031.2|14029.2|14025.6|14023.6|114
1646212830000|2022-03-02 09:20:30|14025.7|14023.7|14024.1|14022.1|14025.8|14023.8|14024.1|14022.1|18
1646212840000|2022-03-02 09:20:40|14023.9|14021.9|14024.1|14022.1|14025.3|14023.3|14022.9|14020.9|72
1646212850000|2022-03-02 09:20:50|14024.2|14022.2|14025.7|14023.7|14027.8|14025.8|14023.7|14021.7|18
1646212860000|2022-03-02 09:21:00|14024.8|14022.8|14025.7|14023.7|14025.7|14023.7|14023.6|14021.6|11
1646212870000|2022-03-02 09:21:10|14025.3|14023.3|14027.6|14025.6|14031.1|14029.1|14025.2|14023.2|27
1646212880000|2022-03-02 09:21:20|14027.4|14025.4|14026.3|14024.3|14027.4|14025.4|14024.3|14022.3|39
1646212890000|2022-03-02 09:21:30|14026.1|14024.1|14024.6|14022.6|14027.4|14025.4|14023.8|14021.8|23
1646212900000|2022-03-02 09:21:40|14024.3|14022.3|14025.1|14023.1|14025.8|14023.8|14023.2|14021.2|11
1646212910000|2022-03-02 09:21:50|14025.2|14023.2|14024.4|14022.4|14025.9|14023.9|14023.8|14021.8|8
1646212920000|2022-03-02 09:22:00|14025.8|14023.8|14023.6|14021.6|14025.8|14023.8|14023.2|14021.2|14
1646212930000|2022-03-02 09:22:10|14025.8|14023.8|14027.3|14025.3|14027.3|14025.3|14025.1|14023.1|26
1646212940000|2022-03-02 09:22:20|14027.1|14025.1|14030.3|14028.3|14031.8|14029.8|14026.9|14024.9|19
1646212950000|2022-03-02 09:22:30|14030.2|14028.2|14026.2|14024.2|14030.3|14028.3|14026.1|14024.1|7
1646212960000|2022-03-02 09:22:40|14026.1|14024.1|14020.9|14018.9|14026.3|14024.3|14018.6|14016.6|60
1646212970000|2022-03-02 09:22:50|14021.1|14019.1|14022.9|14020.9|14023.4|14021.4|14021.1|14019.1|26
1646212980000|2022-03-02 09:23:00|14022.8|14020.8|14019.3|14017.3|14023.6|14021.6|14019.1|14017.1|16
1646212990000|2022-03-02 09:23:10|14019.2|14017.2|14015.6|14013.6|14019.2|14017.2|14013.6|14011.6|36
1646213000000|2022-03-02 09:23:20|14015.8|14013.8|14012.4|14010.4|14015.8|14013.8|14009.2|14007.2|60
1646213010000|2022-03-02 09:23:30|14012.3|14010.3|14010.3|14008.3|14012.3|14010.3|14009.3|14007.3|39
1646213020000|2022-03-02 09:23:40|14009.8|14007.8|14012.4|14010.4|14012.6|14010.6|14009.2|14007.2|26
1646213030000|2022-03-02 09:23:50|14012.3|14010.3|14015.4|14013.4|14015.8|14013.8|14010.4|14008.4|53
1646213040000|2022-03-02 09:24:00|14015.7|14013.7|14016.2|14014.2|14017.7|14015.7|14015.4|14013.4|26
1646213050000|2022-03-02 09:24:10|14015.9|14013.9|14016.6|14014.6|14018.3|14016.3|14015.9|14013.9|29
1646213060000|2022-03-02 09:24:20|14016.4|14014.4|14007.8|14005.8|14016.8|14014.8|14007.8|14005.8|49
1646213070000|2022-03-02 09:24:30|14007.9|14005.9|14005.4|14003.4|14009.3|14007.3|14004.8|14002.8|49
1646213080000|2022-03-02 09:24:40|14006.1|14004.1|14008.1|14006.1|14008.6|14006.6|14004.2|14002.2|24
1646213090000|2022-03-02 09:24:50|14007.9|14005.9|14008.8|14006.8|14009.1|14007.1|14007.4|14005.4|20
1646213100000|2022-03-02 09:25:00|14009.1|14007.1|14009.3|14007.3|14010.6|14008.6|14006.8|14004.8|70
1646213110000|2022-03-02 09:25:10|14009.2|14007.2|14011.1|14009.1|14014.1|14012.1|14008.7|14006.7|26
1646213120000|2022-03-02 09:25:20|14010.9|14008.9|14012.2|14010.2|14013.7|14011.7|14008.4|14006.4|47
1646213130000|2022-03-02 09:25:30|14012.3|14010.3|14009.1|14007.1|14012.8|14010.8|14008.8|14006.8|17
1646213140000|2022-03-02 09:25:40|14008.9|14006.9|14009.7|14007.7|14010.9|14008.9|14008.3|14006.3|36
1646213150000|2022-03-02 09:25:50|14009.4|14007.4|14012.3|14010.3|14013.8|14011.8|14009.4|14007.4|16
1646213160000|2022-03-02 09:26:00|14012.2|14010.2|14012.3|14010.3|14012.4|14010.4|14010.1|14008.1|13
1646213170000|2022-03-02 09:26:10|14012.4|14010.4|14013.3|14011.3|14013.9|14011.9|14011.7|14009.7|12
1646213180000|2022-03-02 09:26:20|14013.4|14011.4|14012.3|14010.3|14013.8|14011.8|14011.3|14009.3|8
1646213190000|2022-03-02 09:26:30|14012.2|14010.2|14006.8|14004.8|14012.2|14010.2|14006.3|14004.3|26
1646213200000|2022-03-02 09:26:40|14006.7|14004.7|14008.1|14006.1|14008.8|14006.8|14005.8|14003.8|10
1646213210000|2022-03-02 09:26:50|14008.3|14006.3|14008.4|14006.4|14008.6|14006.6|14005.3|14003.3|12
1646213220000|2022-03-02 09:27:00|14009.2|14007.2|14007.2|14005.2|14011.8|14009.8|14007.2|14005.2|15
1646213230000|2022-03-02 09:27:10|14007.1|14005.1|14007.2|14005.2|14010.2|14008.2|14006.2|14004.2|11
1646213240000|2022-03-02 09:27:20|14007.1|14005.1|14006.7|14004.7|14008.2|14006.2|14006.1|14004.1|11
1646213250000|2022-03-02 09:27:30|14006.6|14004.6|14006.8|14004.8|14007.6|14005.6|14004.8|14002.8|22
1646213260000|2022-03-02 09:27:40|14006.3|14004.3|14009.2|14007.2|14009.2|14007.2|14004.7|14002.7|79
1646213270000|2022-03-02 09:27:50|14009.3|14007.3|14002.6|14000.6|14009.3|14007.3|14002.1|14000.1|41
1646213280000|2022-03-02 09:28:00|14002.4|14000.4|14001.6|13999.6|14004.3|14002.3|14001.3|13999.3|96
1646213290000|2022-03-02 09:28:10|14001.7|13999.7|14000.8|13998.8|14001.7|13999.7|13999.9|13997.9|31
1646213300000|2022-03-02 09:28:20|14000.9|13998.9|13999.7|13997.7|14002.7|14000.7|13999.6|13997.6|51
1646213310000|2022-03-02 09:28:30|13999.8|13997.8|14000.1|13998.1|14000.6|13998.6|13999.3|13997.3|20
1646213320000|2022-03-02 09:28:40|14000.2|13998.2|14001.7|13999.7|14004.1|14002.1|14000.2|13998.2|18
1646213330000|2022-03-02 09:28:50|14001.6|13999.6|14004.8|14002.8|14005.2|14003.2|14001.3|13999.3|20
1646213340000|2022-03-02 09:29:00|14005.2|14003.2|14004.4|14002.4|14007.1|14005.1|14003.9|14001.9|12
1646213350000|2022-03-02 09:29:10|14004.7|14002.7|14010.7|14008.7|14010.7|14008.7|14004.7|14002.7|27
1646213360000|2022-03-02 09:29:20|14010.8|14008.8|14009.9|14007.9|14012.1|14010.1|14008.4|14006.4|29
1646213370000|2022-03-02 09:29:30|14009.7|14007.7|14012.6|14010.6|14015.1|14013.1|14009.7|14007.7|24
1646213380000|2022-03-02 09:29:40|14012.4|14010.4|14012.1|14010.1|14014.6|14012.6|14011.9|14009.9|11
1646213390000|2022-03-02 09:29:50|14011.8|14009.8|14018.9|14016.9|14019.7|14017.7|14011.3|14009.3|44
1646213400000|2022-03-02 09:30:00|14019.1|14017.1|14016.2|14014.2|14019.1|14017.1|14003.9|14001.9|297
1646213410000|2022-03-02 09:30:10|14017.6|14015.6|14037.9|14035.9|14037.9|14035.9|14016.7|14014.7|242
1646213420000|2022-03-02 09:30:20|14037.8|14035.8|14065.2|14063.2|14065.2|14063.2|14037.3|14035.3|332
1646213430000|2022-03-02 09:30:30|14069.4|14067.4|14097.1|14095.1|14101.3|14099.3|14069.3|14067.3|772
1646213440000|2022-03-02 09:30:40|14097.9|14095.9|14094.3|14092.3|14105.8|14103.8|14091.8|14089.8|353
1646213450000|2022-03-02 09:30:50|14094.6|14092.6|14093.3|14091.3|14104.1|14102.1|14091.8|14089.8|235
1646213460000|2022-03-02 09:31:00|14093.2|14091.2|14085.4|14083.4|14093.6|14091.6|14084.2|14082.2|126
1646213470000|2022-03-02 09:31:10|14085.6|14083.6|14098.6|14096.6|14100.1|14098.1|14082.7|14080.7|188
1646213480000|2022-03-02 09:31:20|14099.4|14097.4|14117.2|14115.2|14124.8|14122.8|14097.6|14095.6|531
1646213490000|2022-03-02 09:31:30|14117.3|14115.3|14118.3|14116.3|14118.3|14116.3|14109.3|14107.3|209
1646213500000|2022-03-02 09:31:40|14117.9|14115.9|14103.1|14101.1|14118.3|14116.3|14102.3|14100.3|145
1646213510000|2022-03-02 09:31:50|14102.9|14100.9|14099.3|14097.3|14108.4|14106.4|14098.2|14096.2|112
1646213520000|2022-03-02 09:32:00|14099.1|14097.1|14096.3|14094.3|14101.4|14099.4|14091.6|14089.6|207
1646213530000|2022-03-02 09:32:10|14096.4|14094.4|14088.8|14086.8|14096.7|14094.7|14085.2|14083.2|121
1646213540000|2022-03-02 09:32:20|14087.7|14085.7|14086.4|14084.4|14087.8|14085.8|14082.6|14080.6|79
1646213550000|2022-03-02 09:32:30|14086.7|14084.7|14076.9|14074.9|14087.4|14085.4|14074.6|14072.6|135
1646213560000|2022-03-02 09:32:40|14076.3|14074.3|14070.9|14068.9|14080.1|14078.1|14070.8|14068.8|72
1646213570000|2022-03-02 09:32:50|14070.8|14068.8|14068.9|14066.9|14070.9|14068.9|14066.4|14064.4|77
1646213580000|2022-03-02 09:33:00|14069.1|14067.1|14072.7|14070.7|14072.7|14070.7|14066.1|14064.1|136
1646213590000|2022-03-02 09:33:10|14073.6|14071.6|14076.9|14074.9|14078.3|14076.3|14070.3|14068.3|98
1646213600000|2022-03-02 09:33:20|14076.8|14074.8|14075.8|14073.8|14078.3|14076.3|14070.6|14068.6|53
1646213610000|2022-03-02 09:33:30|14075.6|14073.6|14072.2|14070.2|14076.4|14074.4|14069.8|14067.8|51
1646213620000|2022-03-02 09:33:40|14072.1|14070.1|14074.7|14072.7|14075.6|14073.6|14071.4|14069.4|47
1646213630000|2022-03-02 09:33:50|14074.8|14072.8|14077.2|14075.2|14078.7|14076.7|14070.4|14068.4|42
1646213640000|2022-03-02 09:34:00|14077.4|14075.4|14076.1|14074.1|14079.7|14077.7|14074.1|14072.1|68
1646213650000|2022-03-02 09:34:10|14075.7|14073.7|14078.8|14076.8|14079.9|14077.9|14074.9|14072.9|35
1646213660000|2022-03-02 09:34:20|14079.1|14077.1|14085.2|14083.2|14086.9|14084.9|14078.6|14076.6|63
1646213670000|2022-03-02 09:34:30|14085.1|14083.1|14085.2|14083.2|14085.8|14083.8|14081.3|14079.3|35
1646213680000|2022-03-02 09:34:40|14085.1|14083.1|14084.3|14082.3|14085.1|14083.1|14081.2|14079.2|20
1646213690000|2022-03-02 09:34:50|14084.1|14082.1|14076.9|14074.9|14084.3|14082.3|14076.9|14074.9|23
1646213700000|2022-03-02 09:35:00|14076.8|14074.8|14073.9|14071.9|14078.3|14076.3|14073.3|14071.3|74
1646213710000|2022-03-02 09:35:10|14073.8|14071.8|14066.8|14064.8|14077.6|14075.6|14066.8|14064.8|71
1646213720000|2022-03-02 09:35:20|14066.7|14064.7|14065.3|14063.3|14067.6|14065.6|14061.6|14059.6|144
1646213730000|2022-03-02 09:35:30|14065.8|14063.8|14071.6|14069.6|14072.7|14070.7|14065.8|14063.8|29
1646213740000|2022-03-02 09:35:40|14071.8|14069.8|14073.6|14071.6|14075.8|14073.8|14066.7|14064.7|66
1646213750000|2022-03-02 09:35:50|14073.4|14071.4|14073.3|14071.3|14076.8|14074.8|14072.4|14070.4|32
1646213760000|2022-03-02 09:36:00|14073.1|14071.1|14068.2|14066.2|14074.1|14072.1|14067.2|14065.2|65
1646213770000|2022-03-02 09:36:10|14068.1|14066.1|14066.7|14064.7|14069.2|14067.2|14065.4|14063.4|23
1646213780000|2022-03-02 09:36:20|14066.8|14064.8|14069.2|14067.2|14069.4|14067.4|14066.1|14064.1|38
1646213790000|2022-03-02 09:36:30|14068.8|14066.8|14072.9|14070.9|14072.9|14070.9|14067.6|14065.6|18
1646213800000|2022-03-02 09:36:40|14072.8|14070.8|14073.2|14071.2|14076.1|14074.1|14070.6|14068.6|39
1646213810000|2022-03-02 09:36:50|14073.1|14071.1|14071.9|14069.9|14075.2|14073.2|14071.8|14069.8|14
1646213820000|2022-03-02 09:37:00|14071.7|14069.7|14074.8|14072.8|14077.6|14075.6|14069.9|14067.9|44
1646213830000|2022-03-02 09:37:10|14074.6|14072.6|14079.4|14077.4|14079.9|14077.9|14073.6|14071.6|38
1646213840000|2022-03-02 09:37:20|14079.6|14077.6|14081.4|14079.4|14082.2|14080.2|14077.7|14075.7|76
1646213850000|2022-03-02 09:37:30|14081.7|14079.7|14080.7|14078.7|14087.7|14085.7|14079.8|14077.8|138
1646213860000|2022-03-02 09:37:40|14081.3|14079.3|14076.9|14074.9|14081.3|14079.3|14075.7|14073.7|91
1646213870000|2022-03-02 09:37:50|14076.8|14074.8|14076.3|14074.3|14078.1|14076.1|14074.8|14072.8|24
1646213880000|2022-03-02 09:38:00|14076.2|14074.2|14068.9|14066.9|14076.2|14074.2|14068.9|14066.9|40
1646213890000|2022-03-02 09:38:10|14068.7|14066.7|14071.6|14069.6|14074.6|14072.6|14068.6|14066.6|60
1646213900000|2022-03-02 09:38:20|14071.7|14069.7|14079.8|14077.8|14080.8|14078.8|14071.6|14069.6|68
1646213910000|2022-03-02 09:38:30|14079.9|14077.9|14076.7|14074.7|14081.1|14079.1|14076.7|14074.7|19
1646213920000|2022-03-02 09:38:40|14076.8|14074.8|14076.2|14074.2|14077.9|14075.9|14074.8|14072.8|8
1646213930000|2022-03-02 09:38:50|14075.3|14073.3|14073.3|14071.3|14076.3|14074.3|14069.9|14067.9|87
1646213940000|2022-03-02 09:39:00|14072.9|14070.9|14069.3|14067.3|14073.2|14071.2|14068.1|14066.1|30
1646213950000|2022-03-02 09:39:10|14069.2|14067.2|14067.7|14065.7|14069.7|14067.7|14067.2|14065.2|21
1646213960000|2022-03-02 09:39:20|14067.6|14065.6|14072.2|14070.2|14073.1|14071.1|14067.3|14065.3|28
1646213970000|2022-03-02 09:39:30|14072.1|14070.1|14071.9|14069.9|14074.9|14072.9|14070.4|14068.4|32
1646213980000|2022-03-02 09:39:40|14072.1|14070.1|14074.3|14072.3|14074.8|14072.8|14068.3|14066.3|24
1646213990000|2022-03-02 09:39:50|14073.9|14071.9|14075.7|14073.7|14076.2|14074.2|14072.6|14070.6|18
1646214000000|2022-03-02 09:40:00|14075.6|14073.6|14078.2|14076.2|14078.9|14076.9|14074.2|14072.2|34
1646214010000|2022-03-02 09:40:10|14078.4|14076.4|14079.8|14077.8|14079.8|14077.8|14075.6|14073.6|39
1646214020000|2022-03-02 09:40:20|14079.7|14077.7|14074.2|14072.2|14079.9|14077.9|14072.4|14070.4|40
1646214030000|2022-03-02 09:40:30|14073.8|14071.8|14078.9|14076.9|14078.9|14076.9|14073.6|14071.6|21
1646214040000|2022-03-02 09:40:40|14078.8|14076.8|14078.2|14076.2|14079.2|14077.2|14075.9|14073.9|43
1646214050000|2022-03-02 09:40:50|14078.4|14076.4|14076.4|14074.4|14080.7|14078.7|14076.4|14074.4|26
1646214060000|2022-03-02 09:41:00|14076.3|14074.3|14076.6|14074.6|14078.1|14076.1|14072.9|14070.9|30
1646214070000|2022-03-02 09:41:10|14076.4|14074.4|14075.4|14073.4|14077.1|14075.1|14071.2|14069.2|65
1646214080000|2022-03-02 09:41:20|14075.6|14073.6|14077.7|14075.7|14078.3|14076.3|14074.4|14072.4|64
1646214090000|2022-03-02 09:41:30|14077.6|14075.6|14077.1|14075.1|14077.6|14075.6|14075.6|14073.6|14
1646214100000|2022-03-02 09:41:40|14077.2|14075.2|14070.6|14068.6|14077.2|14075.2|14070.1|14068.1|96
1646214110000|2022-03-02 09:41:50|14070.4|14068.4|14073.9|14071.9|14074.3|14072.3|14070.1|14068.1|26
1646214120000|2022-03-02 09:42:00|14074.2|14072.2|14073.3|14071.3|14074.8|14072.8|14070.3|14068.3|13
1646214130000|2022-03-02 09:42:10|14073.2|14071.2|14073.4|14071.4|14073.4|14071.4|14069.2|14067.2|11
1646214140000|2022-03-02 09:42:20|14073.6|14071.6|14075.4|14073.4|14075.6|14073.6|14071.1|14069.1|18
1646214150000|2022-03-02 09:42:30|14075.3|14073.3|14075.3|14073.3|14076.7|14074.7|14074.4|14072.4|22
1646214160000|2022-03-02 09:42:40|14074.2|14072.2|14077.6|14075.6|14079.9|14077.9|14073.9|14071.9|93
1646214170000|2022-03-02 09:42:50|14078.1|14076.1|14077.6|14075.6|14078.4|14076.4|14075.7|14073.7|33
1646214180000|2022-03-02 09:43:00|14077.4|14075.4|14077.9|14075.9|14078.3|14076.3|14074.3|14072.3|22
1646214190000|2022-03-02 09:43:10|14078.1|14076.1|14070.9|14068.9|14079.7|14077.7|14070.8|14068.8|72
1646214200000|2022-03-02 09:43:20|14071.8|14069.8|14078.1|14076.1|14078.1|14076.1|14069.8|14067.8|47
1646214210000|2022-03-02 09:43:30|14078.3|14076.3|14078.3|14076.3|14080.2|14078.2|14077.2|14075.2|47
1646214220000|2022-03-02 09:43:40|14078.8|14076.8|14077.1|14075.1|14080.2|14078.2|14077.1|14075.1|34
1646214230000|2022-03-02 09:43:50|14076.9|14074.9|14077.2|14075.2|14078.4|14076.4|14075.8|14073.8|15
1646214240000|2022-03-02 09:44:00|14076.2|14074.2|14078.7|14076.7|14078.7|14076.7|14075.8|14073.8|35
1646214250000|2022-03-02 09:44:10|14078.8|14076.8|14076.9|14074.9|14079.4|14077.4|14076.6|14074.6|24
1646214260000|2022-03-02 09:44:20|14077.1|14075.1|14076.6|14074.6|14077.6|14075.6|14072.8|14070.8|27
1646214270000|2022-03-02 09:44:30|14076.4|14074.4|14077.9|14075.9|14078.2|14076.2|14076.4|14074.4|12
1646214280000|2022-03-02 09:44:40|14078.1|14076.1|14079.9|14077.9|14080.3|14078.3|14077.9|14075.9|18
1646214290000|2022-03-02 09:44:50|14079.6|14077.6|14074.6|14072.6|14079.6|14077.6|14073.6|14071.6|23
1646214300000|2022-03-02 09:45:00|14075.6|14073.6|14083.6|14081.6|14085.4|14083.4|14075.6|14073.6|55
1646214310000|2022-03-02 09:45:10|14083.4|14081.4|14081.7|14079.7|14084.3|14082.3|14080.4|14078.4|20
1646214320000|2022-03-02 09:45:20|14081.2|14079.2|14081.1|14079.1|14082.1|14080.1|14077.1|14075.1|13
1646214330000|2022-03-02 09:45:30|14081.2|14079.2|14078.4|14076.4|14081.6|14079.6|14078.4|14076.4|13
1646214340000|2022-03-02 09:45:40|14078.8|14076.8|14075.1|14073.1|14079.6|14077.6|14073.3|14071.3|89
1646214350000|2022-03-02 09:45:50|14075.2|14073.2|14072.9|14070.9|14075.8|14073.8|14072.9|14070.9|36
1646214360000|2022-03-02 09:46:00|14072.8|14070.8|14071.9|14069.9|14075.1|14073.1|14071.2|14069.2|38
1646214370000|2022-03-02 09:46:10|14072.1|14070.1|14076.9|14074.9|14076.9|14074.9|14071.9|14069.9|42
1646214380000|2022-03-02 09:46:20|14076.8|14074.8|14077.6|14075.6|14077.7|14075.7|14075.8|14073.8|32
1646214390000|2022-03-02 09:46:30|14077.4|14075.4|14082.1|14080.1|14082.1|14080.1|14075.7|14073.7|64
1646214400000|2022-03-02 09:46:40|14082.2|14080.2|14081.6|14079.6|14086.7|14084.7|14080.8|14078.8|66
1646214410000|2022-03-02 09:46:50|14081.7|14079.7|14079.8|14077.8|14084.3|14082.3|14079.8|14077.8|28
1646214420000|2022-03-02 09:47:00|14079.7|14077.7|14081.2|14079.2|14082.8|14080.8|14079.7|14077.7|14
1646214430000|2022-03-02 09:47:10|14081.3|14079.3|14078.1|14076.1|14081.8|14079.8|14078.1|14076.1|19
1646214440000|2022-03-02 09:47:20|14079.1|14077.1|14083.4|14081.4|14085.8|14083.8|14078.4|14076.4|49
1646214450000|2022-03-02 09:47:30|14083.3|14081.3|14081.3|14079.3|14083.7|14081.7|14081.2|14079.2|8
1646214460000|2022-03-02 09:47:40|14080.4|14078.4|14084.1|14082.1|14085.2|14083.2|14080.1|14078.1|19
1646214470000|2022-03-02 09:47:50|14083.9|14081.9|14092.6|14090.6|14092.9|14090.9|14083.6|14081.6|85
1646214480000|2022-03-02 09:48:00|14092.7|14090.7|14102.1|14100.1|14103.6|14101.6|14092.4|14090.4|231
1646214490000|2022-03-02 09:48:10|14102.4|14100.4|14100.4|14098.4|14103.1|14101.1|14099.6|14097.6|55
1646214500000|2022-03-02 09:48:20|14100.3|14098.3|14104.1|14102.1|14104.8|14102.8|14099.2|14097.2|60
1646214510000|2022-03-02 09:48:30|14104.2|14102.2|14102.1|14100.1|14105.1|14103.1|14101.1|14099.1|36
1646214520000|2022-03-02 09:48:40|14101.8|14099.8|14101.6|14099.6|14103.1|14101.1|14098.8|14096.8|43
1646214530000|2022-03-02 09:48:50|14101.7|14099.7|14108.9|14106.9|14109.2|14107.2|14101.7|14099.7|104
1646214540000|2022-03-02 09:49:00|14109.1|14107.1|14117.3|14115.3|14118.2|14116.2|14106.1|14104.1|269
1646214550000|2022-03-02 09:49:10|14117.4|14115.4|14112.1|14110.1|14117.4|14115.4|14107.3|14105.3|126
1646214560000|2022-03-02 09:49:20|14111.9|14109.9|14111.8|14109.8|14114.1|14112.1|14110.3|14108.3|51
1646214570000|2022-03-02 09:49:30|14111.7|14109.7|14111.9|14109.9|14113.6|14111.6|14107.4|14105.4|39
1646214580000|2022-03-02 09:49:40|14112.1|14110.1|14111.6|14109.6|14113.2|14111.2|14110.2|14108.2|26
1646214590000|2022-03-02 09:49:50|14110.8|14108.8|14109.3|14107.3|14112.2|14110.2|14108.3|14106.3|34
1646214600000|2022-03-02 09:50:00|14109.2|14107.2|14108.6|14106.6|14111.7|14109.7|14108.4|14106.4|69
1646214610000|2022-03-02 09:50:10|14108.4|14106.4|14112.8|14110.8|14115.9|14113.9|14108.2|14106.2|27
1646214620000|2022-03-02 09:50:20|14112.9|14110.9|14119.1|14117.1|14119.1|14117.1|14112.8|14110.8|36
1646214630000|2022-03-02 09:50:30|14118.9|14116.9|14118.8|14116.8|14120.1|14118.1|14116.3|14114.3|32
1646214640000|2022-03-02 09:50:40|14118.4|14116.4|14122.7|14120.7|14123.4|14121.4|14117.3|14115.3|117
1646214650000|2022-03-02 09:50:50|14122.8|14120.8|14119.8|14117.8|14123.2|14121.2|14119.2|14117.2|95
1646214660000|2022-03-02 09:51:00|14119.6|14117.6|14111.6|14109.6|14119.6|14117.6|14109.7|14107.7|95
1646214670000|2022-03-02 09:51:10|14111.4|14109.4|14115.4|14113.4|14115.8|14113.8|14111.2|14109.2|31
1646214680000|2022-03-02 09:51:20|14115.6|14113.6|14110.4|14108.4|14115.8|14113.8|14109.8|14107.8|61
1646214690000|2022-03-02 09:51:30|14110.6|14108.6|14110.9|14108.9|14111.6|14109.6|14109.1|14107.1|29
1646214700000|2022-03-02 09:51:40|14111.6|14109.6|14111.6|14109.6|14112.3|14110.3|14108.3|14106.3|26
1646214710000|2022-03-02 09:51:50|14111.7|14109.7|14111.6|14109.6|14111.7|14109.7|14109.1|14107.1|52
1646214720000|2022-03-02 09:52:00|14111.4|14109.4|14114.4|14112.4|14115.1|14113.1|14110.4|14108.4|27
1646214730000|2022-03-02 09:52:10|14114.7|14112.7|14112.6|14110.6|14116.3|14114.3|14111.7|14109.7|28
1646214740000|2022-03-02 09:52:20|14112.4|14110.4|14112.2|14110.2|14112.7|14110.7|14111.2|14109.2|14
1646214750000|2022-03-02 09:52:30|14112.1|14110.1|14113.1|14111.1|14116.1|14114.1|14112.1|14110.1|47
1646214760000|2022-03-02 09:52:40|14112.9|14110.9|14113.4|14111.4|14116.2|14114.2|14110.7|14108.7|167
1646214770000|2022-03-02 09:52:50|14113.3|14111.3|14104.6|14102.6|14113.6|14111.6|14104.6|14102.6|184
1646214780000|2022-03-02 09:53:00|14104.7|14102.7|14095.3|14093.3|14107.3|14105.3|14094.8|14092.8|124
1646214790000|2022-03-02 09:53:10|14094.4|14092.4|14098.4|14096.4|14098.9|14096.9|14094.1|14092.1|34
1646214800000|2022-03-02 09:53:20|14098.7|14096.7|14096.4|14094.4|14102.1|14100.1|14096.4|14094.4|81
1646214810000|2022-03-02 09:53:30|14096.3|14094.3|14094.6|14092.6|14096.3|14094.3|14091.4|14089.4|37
1646214820000|2022-03-02 09:53:40|14093.3|14091.3|14094.3|14092.3|14094.8|14092.8|14091.8|14089.8|27
1646214830000|2022-03-02 09:53:50|14094.4|14092.4|14092.3|14090.3|14094.4|14092.4|14091.8|14089.8|20
1646214840000|2022-03-02 09:54:00|14091.8|14089.8|14095.8|14093.8|14096.4|14094.4|14091.8|14089.8|18
1646214850000|2022-03-02 09:54:10|14095.7|14093.7|14098.6|14096.6|14099.8|14097.8|14095.6|14093.6|29
1646214860000|2022-03-02 09:54:20|14098.7|14096.7|14099.7|14097.7|14101.4|14099.4|14098.2|14096.2|27
1646214870000|2022-03-02 09:54:30|14099.3|14097.3|14101.4|14099.4|14101.4|14099.4|14099.2|14097.2|17
1646214880000|2022-03-02 09:54:40|14101.8|14099.8|14099.6|14097.6|14102.1|14100.1|14097.4|14095.4|21
1646214890000|2022-03-02 09:54:50|14099.7|14097.7|14101.1|14099.1|14103.9|14101.9|14099.7|14097.7|63
1646214900000|2022-03-02 09:55:00|14101.2|14099.2|14100.8|14098.8|14103.1|14101.1|14099.9|14097.9|14
1646214910000|2022-03-02 09:55:10|14100.7|14098.7|14100.8|14098.8|14101.2|14099.2|14097.4|14095.4|21
1646214920000|2022-03-02 09:55:20|14100.7|14098.7|14104.1|14102.1|14104.2|14102.2|14100.3|14098.3|19
1646214930000|2022-03-02 09:55:30|14103.9|14101.9|14101.7|14099.7|14103.9|14101.9|14099.8|14097.8|40
1646214940000|2022-03-02 09:55:40|14101.6|14099.6|14101.2|14099.2|14102.6|14100.6|14100.9|14098.9|27
1646214950000|2022-03-02 09:55:50|14101.3|14099.3|14102.8|14100.8|14104.2|14102.2|14101.3|14099.3|10
1646214960000|2022-03-02 09:56:00|14103.3|14101.3|14105.2|14103.2|14105.2|14103.2|14102.2|14100.2|9
1646214970000|2022-03-02 09:56:10|14105.1|14103.1|14102.4|14100.4|14105.6|14103.6|14101.4|14099.4|25
1646214980000|2022-03-02 09:56:20|14102.3|14100.3|14098.2|14096.2|14102.4|14100.4|14098.2|14096.2|10
1646214990000|2022-03-02 09:56:30|14098.1|14096.1|14099.3|14097.3|14099.9|14097.9|14096.8|14094.8|25
1646215000000|2022-03-02 09:56:40|14099.4|14097.4|14097.2|14095.2|14101.3|14099.3|14096.2|14094.2|9
1646215010000|2022-03-02 09:56:50|14097.3|14095.3|14098.1|14096.1|14098.9|14096.9|14096.7|14094.7|18
1646215020000|2022-03-02 09:57:00|14098.2|14096.2|14097.7|14095.7|14100.4|14098.4|14096.8|14094.8|17
1646215030000|2022-03-02 09:57:10|14097.6|14095.6|14103.7|14101.7|14103.8|14101.8|14096.3|14094.3|32
1646215040000|2022-03-02 09:57:20|14103.4|14101.4|14104.9|14102.9|14106.1|14104.1|14103.2|14101.2|28
1646215050000|2022-03-02 09:57:30|14105.1|14103.1|14100.7|14098.7|14105.6|14103.6|14100.7|14098.7|42
1646215060000|2022-03-02 09:57:40|14100.6|14098.6|14103.9|14101.9|14104.6|14102.6|14100.6|14098.6|27
1646215070000|2022-03-02 09:57:50|14104.1|14102.1|14104.3|14102.3|14105.6|14103.6|14102.2|14100.2|63
1646215080000|2022-03-02 09:58:00|14104.7|14102.7|14103.6|14101.6|14105.1|14103.1|14102.4|14100.4|38
1646215090000|2022-03-02 09:58:10|14103.7|14101.7|14104.8|14102.8|14107.2|14105.2|14103.6|14101.6|76
1646215100000|2022-03-02 09:58:20|14104.7|14102.7|14102.1|14100.1|14105.3|14103.3|14101.3|14099.3|18
1646215110000|2022-03-02 09:58:30|14102.2|14100.2|14101.9|14099.9|14103.7|14101.7|14100.7|14098.7|13
1646215120000|2022-03-02 09:58:40|14102.1|14100.1|14103.2|14101.2|14103.3|14101.3|14102.1|14100.1|7
1646215130000|2022-03-02 09:58:50|14102.9|14100.9|14101.9|14099.9|14103.4|14101.4|14101.8|14099.8|8
1646215140000|2022-03-02 09:59:00|14101.8|14099.8|14098.7|14096.7|14102.1|14100.1|14098.7|14096.7|9
1646215150000|2022-03-02 09:59:10|14098.8|14096.8|14101.6|14099.6|14102.9|14100.9|14098.8|14096.8|33
1646215160000|2022-03-02 09:59:20|14101.3|14099.3|14101.3|14099.3|14101.4|14099.4|14099.9|14097.9|8
1646215170000|2022-03-02 09:59:30|14101.1|14099.1|14101.4|14099.4|14101.9|14099.9|14099.9|14097.9|16
1646215180000|2022-03-02 09:59:40|14101.6|14099.6|14102.1|14100.1|14103.1|14101.1|14101.6|14099.6|10
1646215190000|2022-03-02 09:59:50|14101.9|14099.9|14098.7|14096.7|14102.3|14100.3|14098.7|14096.7|39
1646215200000|2022-03-02 10:00:00|14099.1|14097.1|14101.4|14099.4|14102.1|14100.1|14098.7|14096.7|29
1646215210000|2022-03-02 10:00:10|14101.6|14099.6|14101.3|14099.3|14101.9|14099.9|14100.7|14098.7|12
1646215220000|2022-03-02 10:00:20|14101.6|14099.6|14096.8|14094.8|14101.7|14099.7|14096.8|14094.8|20
1646215230000|2022-03-02 10:00:30|14096.7|14094.7|14098.6|14096.6|14098.6|14096.6|14094.7|14092.7|24
1646215240000|2022-03-02 10:00:40|14099.1|14097.1|14102.2|14100.2|14104.4|14102.4|14099.1|14097.1|31
1646215250000|2022-03-02 10:00:50|14102.1|14100.1|14102.2|14100.2|14103.1|14101.1|14100.6|14098.6|28
1646215260000|2022-03-02 10:01:00|14101.7|14099.7|14099.9|14097.9|14102.2|14100.2|14099.6|14097.6|31
1646215270000|2022-03-02 10:01:10|14099.8|14097.8|14101.1|14099.1|14102.7|14100.7|14099.6|14097.6|48
1646215280000|2022-03-02 10:01:20|14101.2|14099.2|14096.7|14094.7|14102.1|14100.1|14095.8|14093.8|56
1646215290000|2022-03-02 10:01:30|14096.8|14094.8|14098.7|14096.7|14099.3|14097.3|14096.8|14094.8|57
1646215300000|2022-03-02 10:01:40|14098.1|14096.1|14095.7|14093.7|14099.4|14097.4|14095.7|14093.7|28
1646215310000|2022-03-02 10:01:50|14095.6|14093.6|14097.7|14095.7|14098.2|14096.2|14095.6|14093.6|20
1646215320000|2022-03-02 10:02:00|14097.1|14095.1|14098.1|14096.1|14098.7|14096.7|14095.1|14093.1|75
1646215330000|2022-03-02 10:02:10|14097.9|14095.9|14096.4|14094.4|14098.7|14096.7|14094.8|14092.8|34
1646215340000|2022-03-02 10:02:20|14096.2|14094.2|14100.2|14098.2|14100.3|14098.3|14096.1|14094.1|63
1646215350000|2022-03-02 10:02:30|14099.9|14097.9|14098.3|14096.3|14100.4|14098.4|14097.7|14095.7|21
1646215360000|2022-03-02 10:02:40|14098.4|14096.4|14097.8|14095.8|14100.4|14098.4|14096.9|14094.9|29
1646215370000|2022-03-02 10:02:50|14097.7|14095.7|14099.9|14097.9|14100.9|14098.9|14096.9|14094.9|15
1646215380000|2022-03-02 10:03:00|14099.3|14097.3|14096.7|14094.7|14099.3|14097.3|14096.6|14094.6|79
1646215390000|2022-03-02 10:03:10|14096.8|14094.8|14095.8|14093.8|14097.9|14095.9|14092.7|14090.7|24
1646215400000|2022-03-02 10:03:20|14095.9|14093.9|14093.9|14091.9|14097.3|14095.3|14093.8|14091.8|12
1646215410000|2022-03-02 10:03:30|14094.1|14092.1|14097.7|14095.7|14097.7|14095.7|14094.1|14092.1|7
1646215420000|2022-03-02 10:03:40|14097.3|14095.3|14096.7|14094.7|14097.7|14095.7|14095.6|14093.6|11
1646215430000|2022-03-02 10:03:50|14097.1|14095.1|14098.9|14096.9|14099.3|14097.3|14097.1|14095.1|10
1646215440000|2022-03-02 10:04:00|14098.8|14096.8|14095.7|14093.7|14098.8|14096.8|14094.6|14092.6|13
1646215450000|2022-03-02 10:04:10|14095.8|14093.8|14098.4|14096.4|14098.4|14096.4|14095.4|14093.4|7
1646215460000|2022-03-02 10:04:20|14098.3|14096.3|14094.9|14092.9|14098.3|14096.3|14094.9|14092.9|13
1646215470000|2022-03-02 10:04:30|14095.1|14093.1|14094.9|14092.9|14096.1|14094.1|14094.2|14092.2|12
1646215480000|2022-03-02 10:04:40|14094.8|14092.8|14091.9|14089.9|14095.1|14093.1|14090.2|14088.2|77
1646215490000|2022-03-02 10:04:50|14091.8|14089.8|14086.2|14084.2|14091.8|14089.8|14086.2|14084.2|50
1646215500000|2022-03-02 10:05:00|14087.1|14085.1|14087.8|14085.8|14090.1|14088.1|14085.6|14083.6|38
1646215510000|2022-03-02 10:05:10|14087.9|14085.9|14085.7|14083.7|14088.3|14086.3|14085.3|14083.3|21
1646215520000|2022-03-02 10:05:20|14085.8|14083.8|14087.2|14085.2|14087.3|14085.3|14084.1|14082.1|113
1646215530000|2022-03-02 10:05:30|14087.1|14085.1|14085.6|14083.6|14088.3|14086.3|14083.4|14081.4|63
1646215540000|2022-03-02 10:05:40|14085.8|14083.8|14090.9|14088.9|14090.9|14088.9|14085.6|14083.6|64
1646215550000|2022-03-02 10:05:50|14090.8|14088.8|14090.3|14088.3|14091.2|14089.2|14087.8|14085.8|16
1646215560000|2022-03-02 10:06:00|14090.4|14088.4|14094.1|14092.1|14095.1|14093.1|14090.3|14088.3|39
1646215570000|2022-03-02 10:06:10|14093.9|14091.9|14092.6|14090.6|14095.1|14093.1|14092.6|14090.6|17
1646215580000|2022-03-02 10:06:20|14092.4|14090.4|14091.3|14089.3|14092.7|14090.7|14091.2|14089.2|5
1646215590000|2022-03-02 10:06:30|14091.4|14089.4|14090.8|14088.8|14092.1|14090.1|14089.1|14087.1|14
1646215600000|2022-03-02 10:06:40|14090.6|14088.6|14088.6|14086.6|14091.6|14089.6|14088.3|14086.3|104
1646215610000|2022-03-02 10:06:50|14088.7|14086.7|14092.8|14090.8|14094.3|14092.3|14088.7|14086.7|25
1646215620000|2022-03-02 10:07:00|14092.9|14090.9|14092.1|14090.1|14093.7|14091.7|14091.6|14089.6|34
1646215630000|2022-03-02 10:07:10|14091.6|14089.6|14094.9|14092.9|14097.1|14095.1|14091.4|14089.4|68
1646215640000|2022-03-02 10:07:20|14095.3|14093.3|14099.1|14097.1|14099.1|14097.1|14094.9|14092.9|8
1646215650000|2022-03-02 10:07:30|14099.2|14097.2|14095.3|14093.3|14099.7|14097.7|14095.2|14093.2|21
1646215660000|2022-03-02 10:07:40|14095.2|14093.2|14099.1|14097.1|14100.4|14098.4|14094.8|14092.8|57
1646215670000|2022-03-02 10:07:50|14099.2|14097.2|14097.2|14095.2|14100.4|14098.4|14097.1|14095.1|10
1646215680000|2022-03-02 10:08:00|14097.1|14095.1|14097.9|14095.9|14101.2|14099.2|14097.1|14095.1|106
1646215690000|2022-03-02 10:08:10|14098.1|14096.1|14094.2|14092.2|14098.2|14096.2|14094.1|14092.1|31
1646215700000|2022-03-02 10:08:20|14094.3|14092.3|14096.4|14094.4|14096.7|14094.7|14094.3|14092.3|7
1646215710000|2022-03-02 10:08:30|14096.6|14094.6|14095.3|14093.3|14096.8|14094.8|14094.3|14092.3|24
1646215720000|2022-03-02 10:08:40|14095.6|14093.6|14098.6|14096.6|14101.6|14099.6|14095.6|14093.6|38
1646215730000|2022-03-02 10:08:50|14098.7|14096.7|14100.3|14098.3|14101.3|14099.3|14098.1|14096.1|16
1646215740000|2022-03-02 10:09:00|14100.4|14098.4|14097.9|14095.9|14101.2|14099.2|14097.8|14095.8|21
1646215750000|2022-03-02 10:09:10|14098.1|14096.1|14099.1|14097.1|14099.6|14097.6|14097.8|14095.8|6
1646215760000|2022-03-02 10:09:20|14099.2|14097.2|14100.6|14098.6|14100.8|14098.8|14098.4|14096.4|12
1646215770000|2022-03-02 10:09:30|14100.7|14098.7|14100.4|14098.4|14102.2|14100.2|14100.3|14098.3|13
1646215780000|2022-03-02 10:09:40|14100.7|14098.7|14101.3|14099.3|14101.4|14099.4|14100.1|14098.1|8
1646215790000|2022-03-02 10:09:50|14101.2|14099.2|14102.9|14100.9|14103.3|14101.3|14101.2|14099.2|23
1646215800000|2022-03-02 10:10:00|14102.8|14100.8|14105.3|14103.3|14105.7|14103.7|14101.9|14099.9|29
1646215810000|2022-03-02 10:10:10|14105.7|14103.7|14109.6|14107.6|14109.8|14107.8|14105.6|14103.6|43
1646215820000|2022-03-02 10:10:20|14109.7|14107.7|14106.2|14104.2|14110.8|14108.8|14106.2|14104.2|39
1646215830000|2022-03-02 10:10:30|14106.1|14104.1|14105.9|14103.9|14108.6|14106.6|14105.3|14103.3|13
1646215840000|2022-03-02 10:10:40|14106.1|14104.1|14100.8|14098.8|14106.8|14104.8|14100.1|14098.1|39
1646215850000|2022-03-02 10:10:50|14101.3|14099.3|14103.3|14101.3|14103.3|14101.3|14101.2|14099.2|45
1646215860000|2022-03-02 10:11:00|14103.8|14101.8|14101.3|14099.3|14104.9|14102.9|14100.2|14098.2|28
1646215870000|2022-03-02 10:11:10|14101.2|14099.2|14098.9|14096.9|14101.8|14099.8|14098.8|14096.8|13
1646215880000|2022-03-02 10:11:20|14098.8|14096.8|14098.7|14096.7|14100.6|14098.6|14098.1|14096.1|19
1646215890000|2022-03-02 10:11:30|14098.6|14096.6|14099.7|14097.7|14101.2|14099.2|14098.2|14096.2|30
1646215900000|2022-03-02 10:11:40|14099.9|14097.9|14098.6|14096.6|14101.3|14099.3|14098.6|14096.6|8
1646215910000|2022-03-02 10:11:50|14098.7|14096.7|14099.1|14097.1|14099.9|14097.9|14098.6|14096.6|3
1646215920000|2022-03-02 10:12:00|14099.2|14097.2|14098.8|14096.8|14099.2|14097.2|14097.6|14095.6|8
1646215930000|2022-03-02 10:12:10|14098.7|14096.7|14096.7|14094.7|14098.9|14096.9|14096.3|14094.3|8
1646215940000|2022-03-02 10:12:20|14096.6|14094.6|14100.8|14098.8|14101.1|14099.1|14095.3|14093.3|72
1646215950000|2022-03-02 10:12:30|14100.7|14098.7|14104.1|14102.1|14104.3|14102.3|14099.9|14097.9|35
1646215960000|2022-03-02 10:12:40|14103.9|14101.9|14103.7|14101.7|14104.7|14102.7|14103.6|14101.6|13
1646215970000|2022-03-02 10:12:50|14103.8|14101.8|14105.8|14103.8|14106.9|14104.9|14102.7|14100.7|23
1646215980000|2022-03-02 10:13:00|14105.7|14103.7|14104.1|14102.1|14107.8|14105.8|14103.7|14101.7|19
1646215990000|2022-03-02 10:13:10|14104.4|14102.4|14106.2|14104.2|14106.6|14104.6|14104.1|14102.1|4
1646216000000|2022-03-02 10:13:20|14105.9|14103.9|14107.6|14105.6|14107.9|14105.9|14105.8|14103.8|62
1646216010000|2022-03-02 10:13:30|14108.3|14106.3|14108.1|14106.1|14108.7|14106.7|14107.3|14105.3|14
1646216020000|2022-03-02 10:13:40|14107.9|14105.9|14110.1|14108.1|14110.6|14108.6|14107.4|14105.4|33
1646216030000|2022-03-02 10:13:50|14110.6|14108.6|14114.1|14112.1|14114.1|14112.1|14110.2|14108.2|37
1646216040000|2022-03-02 10:14:00|14113.8|14111.8|14114.2|14112.2|14114.3|14112.3|14112.2|14110.2|68
1646216050000|2022-03-02 10:14:10|14114.1|14112.1|14114.4|14112.4|14115.8|14113.8|14113.9|14111.9|25
1646216060000|2022-03-02 10:14:20|14114.3|14112.3|14114.1|14112.1|14114.3|14112.3|14113.1|14111.1|29
1646216070000|2022-03-02 10:14:30|14114.2|14112.2|14114.6|14112.6|14116.2|14114.2|14113.3|14111.3|78
1646216080000|2022-03-02 10:14:40|14114.7|14112.7|14115.1|14113.1|14115.4|14113.4|14113.7|14111.7|34
1646216090000|2022-03-02 10:14:50|14115.2|14113.2|14113.7|14111.7|14115.6|14113.6|14112.2|14110.2|94
1646216100000|2022-03-02 10:15:00|14113.8|14111.8|14113.2|14111.2|14114.7|14112.7|14113.2|14111.2|8
1646216110000|2022-03-02 10:15:10|14113.3|14111.3|14113.2|14111.2|14114.2|14112.2|14113.1|14111.1|13
1646216120000|2022-03-02 10:15:20|14113.3|14111.3|14114.7|14112.7|14114.8|14112.8|14113.3|14111.3|10
1646216130000|2022-03-02 10:15:30|14114.6|14112.6|14113.7|14111.7|14115.3|14113.3|14109.8|14107.8|33
1646216140000|2022-03-02 10:15:40|14113.4|14111.4|14113.4|14111.4|14115.3|14113.3|14113.2|14111.2|13
1646216150000|2022-03-02 10:15:50|14113.8|14111.8|14115.1|14113.1|14115.1|14113.1|14113.2|14111.2|22
1646216160000|2022-03-02 10:16:00|14114.9|14112.9|14114.8|14112.8|14115.1|14113.1|14113.1|14111.1|16
1646216170000|2022-03-02 10:16:10|14114.3|14112.3|14116.1|14114.1|14116.3|14114.3|14113.2|14111.2|40
1646216180000|2022-03-02 10:16:20|14116.2|14114.2|14115.6|14113.6|14116.3|14114.3|14114.7|14112.7|27
1646216190000|2022-03-02 10:16:30|14115.7|14113.7|14114.6|14112.6|14116.4|14114.4|14113.9|14111.9|59
1646216200000|2022-03-02 10:16:40|14114.7|14112.7|14115.4|14113.4|14117.2|14115.2|14114.6|14112.6|35
1646216210000|2022-03-02 10:16:50|14115.6|14113.6|14114.6|14112.6|14116.2|14114.2|14114.2|14112.2|48
1646216220000|2022-03-02 10:17:00|14114.7|14112.7|14120.2|14118.2|14120.2|14118.2|14113.9|14111.9|249
1646216230000|2022-03-02 10:17:10|14119.9|14117.9|14122.4|14120.4|14122.4|14120.4|14118.6|14116.6|59
1646216240000|2022-03-02 10:17:20|14122.1|14120.1|14127.8|14125.8|14128.8|14126.8|14121.6|14119.6|152
1646216250000|2022-03-02 10:17:30|14127.4|14125.4|14143.7|14141.7|14144.6|14142.6|14127.2|14125.2|433
1646216260000|2022-03-02 10:17:40|14143.8|14141.8|14138.2|14136.2|14144.2|14142.2|14136.2|14134.2|133
1646216270000|2022-03-02 10:17:50|14138.3|14136.3|14138.8|14136.8|14141.3|14139.3|14137.3|14135.3|39
1646216280000|2022-03-02 10:18:00|14138.4|14136.4|14142.8|14140.8|14143.2|14141.2|14136.7|14134.7|59
1646216290000|2022-03-02 10:18:10|14142.9|14140.9|14147.1|14145.1|14150.1|14148.1|14141.8|14139.8|164
1646216300000|2022-03-02 10:18:20|14148.1|14146.1|14150.1|14148.1|14151.2|14149.2|14147.7|14145.7|66
1646216310000|2022-03-02 10:18:30|14149.8|14147.8|14145.7|14143.7|14150.4|14148.4|14144.1|14142.1|93
1646216320000|2022-03-02 10:18:40|14145.8|14143.8|14146.3|14144.3|14146.8|14144.8|14143.4|14141.4|132
1646216330000|2022-03-02 10:18:50|14146.2|14144.2|14144.2|14142.2|14146.3|14144.3|14143.8|14141.8|38
1646216340000|2022-03-02 10:19:00|14144.1|14142.1|14144.3|14142.3|14146.8|14144.8|14143.8|14141.8|117
1646216350000|2022-03-02 10:19:10|14144.7|14142.7|14143.4|14141.4|14144.7|14142.7|14138.4|14136.4|203
1646216360000|2022-03-02 10:19:20|14143.3|14141.3|14137.2|14135.2|14143.7|14141.7|14137.2|14135.2|98
1646216370000|2022-03-02 10:19:30|14137.1|14135.1|14136.3|14134.3|14137.4|14135.4|14132.9|14130.9|100
1646216380000|2022-03-02 10:19:40|14136.4|14134.4|14135.4|14133.4|14136.6|14134.6|14133.9|14131.9|26
1646216390000|2022-03-02 10:19:50|14135.3|14133.3|14136.6|14134.6|14137.6|14135.6|14133.9|14131.9|54
1646216400000|2022-03-02 10:20:00|14136.4|14134.4|14133.2|14131.2|14136.9|14134.9|14132.1|14130.1|83
1646216410000|2022-03-02 10:20:10|14133.1|14131.1|14136.7|14134.7|14137.2|14135.2|14132.7|14130.7|77
1646216420000|2022-03-02 10:20:20|14136.6|14134.6|14134.9|14132.9|14137.2|14135.2|14134.8|14132.8|51
1646216430000|2022-03-02 10:20:30|14135.1|14133.1|14134.1|14132.1|14135.9|14133.9|14134.1|14132.1|80
1646216440000|2022-03-02 10:20:40|14133.9|14131.9|14133.7|14131.7|14134.8|14132.8|14131.1|14129.1|85
1646216450000|2022-03-02 10:20:50|14133.6|14131.6|14133.7|14131.7|14135.6|14133.6|14132.4|14130.4|63
1646216460000|2022-03-02 10:21:00|14133.6|14131.6|14135.7|14133.7|14136.1|14134.1|14131.1|14129.1|96
1646216470000|2022-03-02 10:21:10|14135.8|14133.8|14131.3|14129.3|14136.4|14134.4|14131.2|14129.2|23
1646216480000|2022-03-02 10:21:20|14131.7|14129.7|14131.2|14129.2|14133.8|14131.8|14130.8|14128.8|14
1646216490000|2022-03-02 10:21:30|14131.3|14129.3|14135.7|14133.7|14136.4|14134.4|14131.3|14129.3|20
1646216500000|2022-03-02 10:21:40|14135.6|14133.6|14135.7|14133.7|14136.2|14134.2|14134.6|14132.6|8
1646216510000|2022-03-02 10:21:50|14135.1|14133.1|14136.9|14134.9|14137.2|14135.2|14134.7|14132.7|41
1646216520000|2022-03-02 10:22:00|14137.1|14135.1|14135.7|14133.7|14137.1|14135.1|14134.9|14132.9|9
1646216530000|2022-03-02 10:22:10|14135.6|14133.6|14133.8|14131.8|14135.6|14133.6|14132.9|14130.9|53
1646216540000|2022-03-02 10:22:20|14133.6|14131.6|14132.2|14130.2|14133.6|14131.6|14131.1|14129.1|22
1646216550000|2022-03-02 10:22:30|14132.3|14130.3|14132.1|14130.1|14133.8|14131.8|14131.3|14129.3|16
1646216560000|2022-03-02 10:22:40|14132.2|14130.2|14133.8|14131.8|14134.8|14132.8|14132.2|14130.2|23
1646216570000|2022-03-02 10:22:50|14133.7|14131.7|14131.6|14129.6|14133.7|14131.7|14131.6|14129.6|4
1646216580000|2022-03-02 10:23:00|14131.4|14129.4|14129.2|14127.2|14131.6|14129.6|14129.2|14127.2|15
1646216590000|2022-03-02 10:23:10|14129.1|14127.1|14126.6|14124.6|14129.1|14127.1|14126.6|14124.6|39
1646216600000|2022-03-02 10:23:20|14126.8|14124.8|14125.4|14123.4|14127.2|14125.2|14125.3|14123.3|23
1646216610000|2022-03-02 10:23:30|14125.3|14123.3|14126.3|14124.3|14126.6|14124.6|14124.4|14122.4|88
1646216620000|2022-03-02 10:23:40|14126.2|14124.2|14124.3|14122.3|14127.4|14125.4|14124.3|14122.3|24
1646216630000|2022-03-02 10:23:50|14124.4|14122.4|14124.3|14122.3|14126.1|14124.1|14124.1|14122.1|13
1646216640000|2022-03-02 10:24:00|14124.2|14122.2|14124.4|14122.4|14124.9|14122.9|14123.7|14121.7|15
1646216650000|2022-03-02 10:24:10|14124.3|14122.3|14126.4|14124.4|14127.4|14125.4|14123.1|14121.1|56
1646216660000|2022-03-02 10:24:20|14126.6|14124.6|14125.8|14123.8|14128.3|14126.3|14125.8|14123.8|21
1646216670000|2022-03-02 10:24:30|14125.9|14123.9|14126.9|14124.9|14127.3|14125.3|14125.9|14123.9|69
1646216680000|2022-03-02 10:24:40|14127.1|14125.1|14127.4|14125.4|14128.2|14126.2|14125.7|14123.7|69
1646216690000|2022-03-02 10:24:50|14127.2|14125.2|14127.3|14125.3|14127.6|14125.6|14125.8|14123.8|9
1646216700000|2022-03-02 10:25:00|14127.4|14125.4|14127.6|14125.6|14128.4|14126.4|14126.7|14124.7|6
1646216710000|2022-03-02 10:25:10|14127.8|14125.8|14131.3|14129.3|14131.3|14129.3|14127.1|14125.1|26
1646216720000|2022-03-02 10:25:20|14131.6|14129.6|14132.3|14130.3|14132.9|14130.9|14131.1|14129.1|24
1646216730000|2022-03-02 10:25:30|14131.8|14129.8|14137.8|14135.8|14144.1|14142.1|14130.6|14128.6|373
1646216740000|2022-03-02 10:25:40|14137.6|14135.6|14136.8|14134.8|14139.1|14137.1|14136.3|14134.3|63
1646216750000|2022-03-02 10:25:50|14137.1|14135.1|14137.6|14135.6|14138.6|14136.6|14135.1|14133.1|25
1646216760000|2022-03-02 10:26:00|14137.7|14135.7|14138.2|14136.2|14138.2|14136.2|14134.9|14132.9|50
1646216770000|2022-03-02 10:26:10|14138.4|14136.4|14139.1|14137.1|14141.3|14139.3|14137.6|14135.6|45
1646216780000|2022-03-02 10:26:20|14139.2|14137.2|14135.8|14133.8|14139.3|14137.3|14135.2|14133.2|44
1646216790000|2022-03-02 10:26:30|14136.4|14134.4|14131.9|14129.9|14137.1|14135.1|14131.6|14129.6|24
1646216800000|2022-03-02 10:26:40|14131.3|14129.3|14132.2|14130.2|14133.1|14131.1|14130.8|14128.8|20
1646216810000|2022-03-02 10:26:50|14132.1|14130.1|14133.7|14131.7|14133.7|14131.7|14131.3|14129.3|8
1646216820000|2022-03-02 10:27:00|14133.4|14131.4|14130.4|14128.4|14133.4|14131.4|14128.9|14126.9|29
1646216830000|2022-03-02 10:27:10|14130.6|14128.6|14129.7|14127.7|14132.1|14130.1|14129.1|14127.1|32
1646216840000|2022-03-02 10:27:20|14129.8|14127.8|14129.6|14127.6|14130.1|14128.1|14126.3|14124.3|35
1646216850000|2022-03-02 10:27:30|14129.1|14127.1|14126.6|14124.6|14129.1|14127.1|14126.2|14124.2|14
1646216860000|2022-03-02 10:27:40|14126.4|14124.4|14125.4|14123.4|14126.7|14124.7|14124.8|14122.8|25
1646216870000|2022-03-02 10:27:50|14125.2|14123.2|14126.2|14124.2|14126.8|14124.8|14125.1|14123.1|27
1646216880000|2022-03-02 10:28:00|14126.3|14124.3|14126.3|14124.3|14128.2|14126.2|14125.2|14123.2|215
1646216890000|2022-03-02 10:28:10|14126.4|14124.4|14128.9|14126.9|14129.1|14127.1|14126.2|14124.2|22
1646216900000|2022-03-02 10:28:20|14129.1|14127.1|14126.4|14124.4|14129.2|14127.2|14124.2|14122.2|59
1646216910000|2022-03-02 10:28:30|14126.3|14124.3|14125.9|14123.9|14127.4|14125.4|14125.6|14123.6|46
1646216920000|2022-03-02 10:28:40|14126.1|14124.1|14126.3|14124.3|14126.8|14124.8|14125.9|14123.9|53
1646216930000|2022-03-02 10:28:50|14126.4|14124.4|14124.8|14122.8|14126.6|14124.6|14123.7|14121.7|36
1646216940000|2022-03-02 10:29:00|14124.7|14122.7|14122.6|14120.6|14124.8|14122.8|14121.7|14119.7|50
1646216950000|2022-03-02 10:29:10|14122.7|14120.7|14122.1|14120.1|14123.1|14121.1|14121.7|14119.7|17
1646216960000|2022-03-02 10:29:20|14122.2|14120.2|14130.1|14128.1|14130.4|14128.4|14120.7|14118.7|46
1646216970000|2022-03-02 10:29:30|14129.8|14127.8|14121.4|14119.4|14130.9|14128.9|14118.6|14116.6|187
1646216980000|2022-03-02 10:29:40|14121.1|14119.1|14121.4|14119.4|14123.4|14121.4|14119.9|14117.9|46
1646216990000|2022-03-02 10:29:50|14121.3|14119.3|14121.1|14119.1|14122.2|14120.2|14120.4|14118.4|10
1646217000000|2022-03-02 10:30:00|14121.2|14119.2|14113.6|14111.6|14121.3|14119.3|14113.6|14111.6|48
1646217010000|2022-03-02 10:30:10|14113.7|14111.7|14109.6|14107.6|14113.9|14111.9|14109.4|14107.4|48
1646217020000|2022-03-02 10:30:20|14109.7|14107.7|14108.4|14106.4|14110.8|14108.8|14108.2|14106.2|57
1646217030000|2022-03-02 10:30:30|14108.8|14106.8|14112.6|14110.6|14113.2|14111.2|14108.8|14106.8|19
1646217040000|2022-03-02 10:30:40|14112.1|14110.1|14113.1|14111.1|14114.7|14112.7|14111.9|14109.9|20
1646217050000|2022-03-02 10:30:50|14112.9|14110.9|14116.1|14114.1|14116.1|14114.1|14112.9|14110.9|23
1646217060000|2022-03-02 10:31:00|14116.2|14114.2|14117.3|14115.3|14117.4|14115.4|14114.8|14112.8|38
1646217070000|2022-03-02 10:31:10|14118.2|14116.2|14120.3|14118.3|14120.9|14118.9|14118.2|14116.2|65
1646217080000|2022-03-02 10:31:20|14120.2|14118.2|14115.6|14113.6|14120.2|14118.2|14114.8|14112.8|28
1646217090000|2022-03-02 10:31:30|14115.8|14113.8|14115.6|14113.6|14117.2|14115.2|14114.6|14112.6|21
1646217100000|2022-03-02 10:31:40|14115.3|14113.3|14115.1|14113.1|14116.8|14114.8|14114.6|14112.6|34
1646217110000|2022-03-02 10:31:50|14115.2|14113.2|14115.3|14113.3|14117.3|14115.3|14114.6|14112.6|95
1646217120000|2022-03-02 10:32:00|14115.2|14113.2|14118.4|14116.4|14118.4|14116.4|14114.9|14112.9|59
1646217130000|2022-03-02 10:32:10|14118.6|14116.6|14118.3|14116.3|14119.6|14117.6|14117.7|14115.7|33
1646217140000|2022-03-02 10:32:20|14118.8|14116.8|14121.3|14119.3|14121.7|14119.7|14118.8|14116.8|15
1646217150000|2022-03-02 10:32:30|14121.4|14119.4|14119.6|14117.6|14121.7|14119.7|14119.1|14117.1|31
1646217160000|2022-03-02 10:32:40|14119.7|14117.7|14118.3|14116.3|14120.3|14118.3|14118.3|14116.3|90
1646217170000|2022-03-02 10:32:50|14117.8|14115.8|14118.8|14116.8|14118.8|14116.8|14115.4|14113.4|132
1646217180000|2022-03-02 10:33:00|14118.9|14116.9|14116.9|14114.9|14119.3|14117.3|14116.7|14114.7|27
1646217190000|2022-03-02 10:33:10|14116.8|14114.8|14115.8|14113.8|14116.8|14114.8|14115.3|14113.3|19
1646217200000|2022-03-02 10:33:20|14115.9|14113.9|14115.8|14113.8|14115.9|14113.9|14114.2|14112.2|17
1646217210000|2022-03-02 10:33:30|14115.6|14113.6|14113.7|14111.7|14116.7|14114.7|14113.3|14111.3|15
1646217220000|2022-03-02 10:33:40|14113.6|14111.6|14115.4|14113.4|14116.2|14114.2|14113.6|14111.6|2
1646217230000|2022-03-02 10:33:50|14115.6|14113.6|14114.4|14112.4|14115.7|14113.7|14113.8|14111.8|6
1646217240000|2022-03-02 10:34:00|14114.6|14112.6|14112.8|14110.8|14114.6|14112.6|14112.2|14110.2|12
1646217250000|2022-03-02 10:34:10|14112.7|14110.7|14112.4|14110.4|14113.7|14111.7|14111.9|14109.9|7
1646217260000|2022-03-02 10:34:20|14112.3|14110.3|14108.4|14106.4|14112.4|14110.4|14108.2|14106.2|36
1646217270000|2022-03-02 10:34:30|14108.7|14106.7|14107.7|14105.7|14109.2|14107.2|14106.6|14104.6|65
1646217280000|2022-03-02 10:34:40|14107.6|14105.6|14109.9|14107.9|14110.8|14108.8|14106.8|14104.8|13
1646217290000|2022-03-02 10:34:50|14110.1|14108.1|14111.1|14109.1|14112.9|14110.9|14110.1|14108.1|21
1646217300000|2022-03-02 10:35:00|14111.3|14109.3|14107.7|14105.7|14111.9|14109.9|14107.3|14105.3|21
1646217310000|2022-03-02 10:35:10|14107.6|14105.6|14107.4|14105.4|14108.4|14106.4|14106.8|14104.8|30
1646217320000|2022-03-02 10:35:20|14107.6|14105.6|14109.1|14107.1|14110.3|14108.3|14107.6|14105.6|8
1646217330000|2022-03-02 10:35:30|14109.4|14107.4|14111.3|14109.3|14112.3|14110.3|14109.4|14107.4|22
1646217340000|2022-03-02 10:35:40|14111.2|14109.2|14110.8|14108.8|14113.2|14111.2|14110.7|14108.7|11
1646217350000|2022-03-02 10:35:50|14110.7|14108.7|14111.9|14109.9|14112.6|14110.6|14110.7|14108.7|16
1646217360000|2022-03-02 10:36:00|14112.1|14110.1|14114.3|14112.3|14115.3|14113.3|14112.1|14110.1|26
1646217370000|2022-03-02 10:36:10|14114.2|14112.2|14115.3|14113.3|14116.6|14114.6|14113.7|14111.7|13
1646217380000|2022-03-02 10:36:20|14115.2|14113.2|14114.8|14112.8|14116.1|14114.1|14114.1|14112.1|15
1646217390000|2022-03-02 10:36:30|14114.7|14112.7|14115.4|14113.4|14115.4|14113.4|14113.7|14111.7|20
1646217400000|2022-03-02 10:36:40|14115.6|14113.6|14116.7|14114.7|14117.2|14115.2|14115.6|14113.6|39
1646217410000|2022-03-02 10:36:50|14117.1|14115.1|14118.1|14116.1|14118.8|14116.8|14116.9|14114.9|25
1646217420000|2022-03-02 10:37:00|14118.4|14116.4|14116.1|14114.1|14119.2|14117.2|14115.8|14113.8|41
1646217430000|2022-03-02 10:37:10|14115.3|14113.3|14114.6|14112.6|14115.7|14113.7|14114.2|14112.2|13
1646217440000|2022-03-02 10:37:20|14114.4|14112.4|14117.6|14115.6|14117.6|14115.6|14114.3|14112.3|79
1646217450000|2022-03-02 10:37:30|14117.7|14115.7|14114.8|14112.8|14117.7|14115.7|14114.1|14112.1|26
1646217460000|2022-03-02 10:37:40|14114.7|14112.7|14112.2|14110.2|14114.8|14112.8|14109.8|14107.8|26
1646217470000|2022-03-02 10:37:50|14112.3|14110.3|14109.2|14107.2|14112.7|14110.7|14108.8|14106.8|83
1646217480000|2022-03-02 10:38:00|14109.6|14107.6|14111.3|14109.3|14112.8|14110.8|14109.2|14107.2|37
1646217490000|2022-03-02 10:38:10|14111.2|14109.2|14107.7|14105.7|14111.2|14109.2|14107.7|14105.7|45
1646217500000|2022-03-02 10:38:20|14107.9|14105.9|14106.6|14104.6|14107.9|14105.9|14105.8|14103.8|23
1646217510000|2022-03-02 10:38:30|14106.4|14104.4|14106.2|14104.2|14107.6|14105.6|14105.1|14103.1|28
1646217520000|2022-03-02 10:38:40|14106.1|14104.1|14102.7|14100.7|14106.1|14104.1|14102.1|14100.1|38
1646217530000|2022-03-02 10:38:50|14102.8|14100.8|14105.8|14103.8|14106.8|14104.8|14102.3|14100.3|33
1646217540000|2022-03-02 10:39:00|14105.7|14103.7|14103.8|14101.8|14105.7|14103.7|14103.6|14101.6|14
1646217550000|2022-03-02 10:39:10|14103.9|14101.9|14108.6|14106.6|14108.6|14106.6|14102.8|14100.8|31
1646217560000|2022-03-02 10:39:20|14109.1|14107.1|14111.1|14109.1|14111.1|14109.1|14108.9|14106.9|22
1646217570000|2022-03-02 10:39:30|14111.8|14109.8|14110.8|14108.8|14113.2|14111.2|14110.6|14108.6|25
1646217580000|2022-03-02 10:39:40|14110.9|14108.9|14109.9|14107.9|14112.1|14110.1|14109.8|14107.8|25
1646217590000|2022-03-02 10:39:50|14110.1|14108.1|14111.1|14109.1|14111.2|14109.2|14109.6|14107.6|32
1646217600000|2022-03-02 10:40:00|14111.2|14109.2|14109.2|14107.2|14111.2|14109.2|14109.1|14107.1|18
1646217610000|2022-03-02 10:40:10|14109.3|14107.3|14110.2|14108.2|14111.6|14109.6|14109.3|14107.3|10
1646217620000|2022-03-02 10:40:20|14110.1|14108.1|14108.6|14106.6|14110.1|14108.1|14107.8|14105.8|14
1646217630000|2022-03-02 10:40:30|14108.7|14106.7|14113.8|14111.8|14114.2|14112.2|14108.2|14106.2|63
1646217640000|2022-03-02 10:40:40|14113.6|14111.6|14111.4|14109.4|14113.9|14111.9|14111.4|14109.4|11
1646217650000|2022-03-02 10:40:50|14111.3|14109.3|14113.3|14111.3|14114.1|14112.1|14111.2|14109.2|30
1646217660000|2022-03-02 10:41:00|14113.2|14111.2|14113.1|14111.1|14113.7|14111.7|14112.1|14110.1|37
1646217670000|2022-03-02 10:41:10|14113.2|14111.2|14113.3|14111.3|14113.4|14111.4|14111.3|14109.3|44
1646217680000|2022-03-02 10:41:20|14113.2|14111.2|14112.2|14110.2|14113.2|14111.2|14110.4|14108.4|66
1646217690000|2022-03-02 10:41:30|14112.1|14110.1|14112.9|14110.9|14114.6|14112.6|14111.9|14109.9|16
1646217700000|2022-03-02 10:41:40|14115.9|14113.9|14121.3|14119.3|14121.4|14119.4|14113.9|14111.9|107
1646217710000|2022-03-02 10:41:50|14121.4|14119.4|14124.2|14122.2|14124.2|14122.2|14120.2|14118.2|61
1646217720000|2022-03-02 10:42:00|14123.8|14121.8|14125.7|14123.7|14126.2|14124.2|14122.8|14120.8|39
1646217730000|2022-03-02 10:42:10|14125.8|14123.8|14125.7|14123.7|14126.8|14124.8|14123.8|14121.8|31
1646217740000|2022-03-02 10:42:20|14125.6|14123.6|14121.2|14119.2|14125.7|14123.7|14121.1|14119.1|20
1646217750000|2022-03-02 10:42:30|14121.1|14119.1|14121.1|14119.1|14123.1|14121.1|14119.9|14117.9|42
1646217760000|2022-03-02 10:42:40|14121.2|14119.2|14117.8|14115.8|14121.2|14119.2|14117.2|14115.2|67
1646217770000|2022-03-02 10:42:50|14118.4|14116.4|14118.1|14116.1|14120.9|14118.9|14117.9|14115.9|60
1646217780000|2022-03-02 10:43:00|14118.2|14116.2|14114.4|14112.4|14118.2|14116.2|14114.2|14112.2|27
1646217790000|2022-03-02 10:43:10|14114.3|14112.3|14110.1|14108.1|14115.1|14113.1|14109.7|14107.7|46
1646217800000|2022-03-02 10:43:20|14110.8|14108.8|14106.8|14104.8|14111.1|14109.1|14106.8|14104.8|28
1646217810000|2022-03-02 10:43:30|14106.2|14104.2|14101.8|14099.8|14106.2|14104.2|14101.7|14099.7|59
1646217820000|2022-03-02 10:43:40|14102.3|14100.3|14101.9|14099.9|14102.4|14100.4|14099.2|14097.2|56
1646217830000|2022-03-02 10:43:50|14102.1|14100.1|14100.7|14098.7|14102.6|14100.6|14099.8|14097.8|35
1646217840000|2022-03-02 10:44:00|14101.2|14099.2|14105.8|14103.8|14106.3|14104.3|14100.6|14098.6|23
1646217850000|2022-03-02 10:44:10|14105.7|14103.7|14106.1|14104.1|14108.2|14106.2|14104.9|14102.9|11
1646217860000|2022-03-02 10:44:20|14105.7|14103.7|14103.8|14101.8|14106.8|14104.8|14103.4|14101.4|29
1646217870000|2022-03-02 10:44:30|14103.4|14101.4|14104.8|14102.8|14105.9|14103.9|14103.1|14101.1|11
1646217880000|2022-03-02 10:44:40|14104.9|14102.9|14106.6|14104.6|14107.4|14105.4|14104.1|14102.1|52
1646217890000|2022-03-02 10:44:50|14106.7|14104.7|14105.2|14103.2|14107.4|14105.4|14105.2|14103.2|52
1646217900000|2022-03-02 10:45:00|14104.1|14102.1|14107.7|14105.7|14108.2|14106.2|14104.1|14102.1|38
1646217910000|2022-03-02 10:45:10|14107.8|14105.8|14106.8|14104.8|14110.3|14108.3|14106.8|14104.8|59
1646217920000|2022-03-02 10:45:20|14106.9|14104.9|14105.4|14103.4|14107.3|14105.3|14103.4|14101.4|87
1646217930000|2022-03-02 10:45:30|14105.6|14103.6|14109.3|14107.3|14109.7|14107.7|14105.6|14103.6|23
1646217940000|2022-03-02 10:45:40|14108.8|14106.8|14109.6|14107.6|14111.2|14109.2|14108.7|14106.7|23
1646217950000|2022-03-02 10:45:50|14109.7|14107.7|14110.2|14108.2|14110.4|14108.4|14108.4|14106.4|18
1646217960000|2022-03-02 10:46:00|14110.1|14108.1|14111.8|14109.8|14112.8|14110.8|14107.7|14105.7|45
1646217970000|2022-03-02 10:46:10|14111.4|14109.4|14109.3|14107.3|14112.7|14110.7|14108.3|14106.3|26
1646217980000|2022-03-02 10:46:20|14109.4|14107.4|14112.4|14110.4|14114.2|14112.2|14109.3|14107.3|20
1646217990000|2022-03-02 10:46:30|14112.3|14110.3|14113.7|14111.7|14113.7|14111.7|14112.2|14110.2|23
1646218000000|2022-03-02 10:46:40|14114.2|14112.2|14112.2|14110.2|14114.3|14112.3|14111.3|14109.3|113
1646218010000|2022-03-02 10:46:50|14112.4|14110.4|14111.2|14109.2|14112.4|14110.4|14110.9|14108.9|22
1646218020000|2022-03-02 10:47:00|14111.1|14109.1|14109.6|14107.6|14112.2|14110.2|14109.6|14107.6|17
1646218030000|2022-03-02 10:47:10|14109.7|14107.7|14108.9|14106.9|14112.1|14110.1|14108.7|14106.7|17
1646218040000|2022-03-02 10:47:20|14107.9|14105.9|14105.1|14103.1|14108.8|14106.8|14104.3|14102.3|55
1646218050000|2022-03-02 10:47:30|14104.6|14102.6|14106.2|14104.2|14106.2|14104.2|14104.4|14102.4|9
1646218060000|2022-03-02 10:47:40|14106.1|14104.1|14106.8|14104.8|14106.9|14104.9|14104.4|14102.4|22
1646218070000|2022-03-02 10:47:50|14106.9|14104.9|14106.7|14104.7|14106.9|14104.9|14105.4|14103.4|14
1646218080000|2022-03-02 10:48:00|14105.9|14103.9|14104.4|14102.4|14109.3|14107.3|14104.4|14102.4|31
1646218090000|2022-03-02 10:48:10|14104.3|14102.3|14100.8|14098.8|14104.3|14102.3|14100.8|14098.8|39
1646218100000|2022-03-02 10:48:20|14100.7|14098.7|14098.3|14096.3|14101.2|14099.2|14097.2|14095.2|45
1646218110000|2022-03-02 10:48:30|14098.2|14096.2|14099.1|14097.1|14099.6|14097.6|14098.2|14096.2|31
1646218120000|2022-03-02 10:48:40|14098.9|14096.9|14096.8|14094.8|14099.1|14097.1|14096.4|14094.4|48
1646218130000|2022-03-02 10:48:50|14096.7|14094.7|14096.9|14094.9|14098.3|14096.3|14096.2|14094.2|37
1646218140000|2022-03-02 10:49:00|14097.1|14095.1|14097.6|14095.6|14100.8|14098.8|14096.3|14094.3|99
1646218150000|2022-03-02 10:49:10|14097.7|14095.7|14099.9|14097.9|14101.6|14099.6|14097.7|14095.7|11
1646218160000|2022-03-02 10:49:20|14100.9|14098.9|14098.8|14096.8|14102.1|14100.1|14098.3|14096.3|29
1646218170000|2022-03-02 10:49:30|14098.7|14096.7|14100.6|14098.6|14100.8|14098.8|14096.6|14094.6|59
1646218180000|2022-03-02 10:49:40|14100.7|14098.7|14098.3|14096.3|14100.9|14098.9|14096.1|14094.1|39
1646218190000|2022-03-02 10:49:50|14097.9|14095.9|14096.9|14094.9|14098.8|14096.8|14096.6|14094.6|88
1646218200000|2022-03-02 10:50:00|14098.1|14096.1|14098.4|14096.4|14101.6|14099.6|14097.1|14095.1|183
1646218210000|2022-03-02 10:50:10|14098.6|14096.6|14097.3|14095.3|14099.1|14097.1|14092.2|14090.2|109
1646218220000|2022-03-02 10:50:20|14096.8|14094.8|14096.4|14094.4|14096.8|14094.8|14093.1|14091.1|49
1646218230000|2022-03-02 10:50:30|14096.6|14094.6|14093.9|14091.9|14097.3|14095.3|14093.8|14091.8|17
1646218240000|2022-03-02 10:50:40|14093.4|14091.4|14091.6|14089.6|14093.4|14091.4|14091.6|14089.6|31
1646218250000|2022-03-02 10:50:50|14091.4|14089.4|14089.3|14087.3|14093.6|14091.6|14089.2|14087.2|40
1646218260000|2022-03-02 10:51:00|14089.4|14087.4|14087.6|14085.6|14091.4|14089.4|14086.8|14084.8|46
1646218270000|2022-03-02 10:51:10|14087.4|14085.4|14084.3|14082.3|14087.8|14085.8|14081.8|14079.8|109
1646218280000|2022-03-02 10:51:20|14084.6|14082.6|14081.2|14079.2|14085.8|14083.8|14081.2|14079.2|46
1646218290000|2022-03-02 10:51:30|14081.7|14079.7|14081.7|14079.7|14082.3|14080.3|14080.8|14078.8|30
1646218300000|2022-03-02 10:51:40|14081.8|14079.8|14083.8|14081.8|14084.6|14082.6|14081.8|14079.8|51
1646218310000|2022-03-02 10:51:50|14083.7|14081.7|14083.2|14081.2|14085.1|14083.1|14083.1|14081.1|20
1646218320000|2022-03-02 10:52:00|14083.1|14081.1|14083.1|14081.1|14084.2|14082.2|14082.9|14080.9|18
1646218330000|2022-03-02 10:52:10|14082.9|14080.9|14090.6|14088.6|14091.1|14089.1|14082.9|14080.9|40
1646218340000|2022-03-02 10:52:20|14090.7|14088.7|14090.6|14088.6|14091.1|14089.1|14089.7|14087.7|17
1646218350000|2022-03-02 10:52:30|14090.4|14088.4|14087.4|14085.4|14090.9|14088.9|14087.4|14085.4|18
1646218360000|2022-03-02 10:52:40|14087.3|14085.3|14089.4|14087.4|14089.6|14087.6|14086.8|14084.8|18
1646218370000|2022-03-02 10:52:50|14089.6|14087.6|14090.6|14088.6|14093.2|14091.2|14089.2|14087.2|118
1646218380000|2022-03-02 10:53:00|14090.7|14088.7|14089.4|14087.4|14090.7|14088.7|14088.8|14086.8|19
1646218390000|2022-03-02 10:53:10|14089.3|14087.3|14088.6|14086.6|14092.7|14090.7|14088.6|14086.6|91
1646218400000|2022-03-02 10:53:20|14088.4|14086.4|14090.9|14088.9|14091.3|14089.3|14088.3|14086.3|25
1646218410000|2022-03-02 10:53:30|14090.8|14088.8|14089.3|14087.3|14092.7|14090.7|14089.3|14087.3|26
1646218420000|2022-03-02 10:53:40|14089.2|14087.2|14086.8|14084.8|14089.4|14087.4|14085.8|14083.8|23
1646218430000|2022-03-02 10:53:50|14086.9|14084.9|14089.1|14087.1|14091.6|14089.6|14086.8|14084.8|33
1646218440000|2022-03-02 10:54:00|14089.2|14087.2|14087.8|14085.8|14091.4|14089.4|14087.1|14085.1|14
1646218450000|2022-03-02 10:54:10|14087.9|14085.9|14089.2|14087.2|14089.2|14087.2|14087.1|14085.1|10
1646218460000|2022-03-02 10:54:20|14089.1|14087.1|14089.7|14087.7|14090.8|14088.8|14088.3|14086.3|49
1646218470000|2022-03-02 10:54:30|14089.8|14087.8|14088.8|14086.8|14089.9|14087.9|14088.6|14086.6|17
1646218480000|2022-03-02 10:54:40|14088.7|14086.7|14091.4|14089.4|14091.4|14089.4|14087.2|14085.2|40
1646218490000|2022-03-02 10:54:50|14091.2|14089.2|14093.3|14091.3|14094.6|14092.6|14091.2|14089.2|38
1646218500000|2022-03-02 10:55:00|14093.6|14091.6|14095.8|14093.8|14096.2|14094.2|14092.3|14090.3|25
1646218510000|2022-03-02 10:55:10|14096.3|14094.3|14097.4|14095.4|14098.4|14096.4|14095.7|14093.7|49
1646218520000|2022-03-02 10:55:20|14097.6|14095.6|14101.3|14099.3|14101.8|14099.8|14097.6|14095.6|67
1646218530000|2022-03-02 10:55:30|14101.1|14099.1|14100.6|14098.6|14102.2|14100.2|14098.7|14096.7|29
1646218540000|2022-03-02 10:55:40|14100.4|14098.4|14099.9|14097.9|14101.3|14099.3|14099.3|14097.3|74
1646218550000|2022-03-02 10:55:50|14100.2|14098.2|14097.7|14095.7|14100.3|14098.3|14097.3|14095.3|25
1646218560000|2022-03-02 10:56:00|14099.2|14097.2|14096.4|14094.4|14100.4|14098.4|14094.7|14092.7|116
1646218570000|2022-03-02 10:56:10|14096.6|14094.6|14096.6|14094.6|14098.7|14096.7|14095.6|14093.6|12
1646218580000|2022-03-02 10:56:20|14096.7|14094.7|14097.4|14095.4|14098.4|14096.4|14096.2|14094.2|18
1646218590000|2022-03-02 10:56:30|14097.7|14095.7|14096.9|14094.9|14098.8|14096.8|14096.8|14094.8|6
1646218600000|2022-03-02 10:56:40|14096.6|14094.6|14092.4|14090.4|14096.6|14094.6|14092.2|14090.2|46
1646218610000|2022-03-02 10:56:50|14092.3|14090.3|14094.8|14092.8|14095.3|14093.3|14091.4|14089.4|16
1646218620000|2022-03-02 10:57:00|14094.9|14092.9|14097.9|14095.9|14098.6|14096.6|14094.9|14092.9|12
1646218630000|2022-03-02 10:57:10|14097.4|14095.4|14092.8|14090.8|14098.6|14096.6|14092.2|14090.2|38
1646218640000|2022-03-02 10:57:20|14092.6|14090.6|14096.3|14094.3|14096.8|14094.8|14092.3|14090.3|33
1646218650000|2022-03-02 10:57:30|14096.2|14094.2|14096.6|14094.6|14097.9|14095.9|14095.1|14093.1|16
1646218660000|2022-03-02 10:57:40|14096.4|14094.4|14095.8|14093.8|14097.2|14095.2|14094.6|14092.6|14
1646218670000|2022-03-02 10:57:50|14096.2|14094.2|14096.6|14094.6|14097.1|14095.1|14095.7|14093.7|11
1646218680000|2022-03-02 10:58:00|14096.8|14094.8|14097.8|14095.8|14100.2|14098.2|14096.6|14094.6|17
1646218690000|2022-03-02 10:58:10|14097.7|14095.7|14099.4|14097.4|14099.6|14097.6|14096.6|14094.6|10
1646218700000|2022-03-02 10:58:20|14100.1|14098.1|14099.4|14097.4|14100.3|14098.3|14099.1|14097.1|15
1646218710000|2022-03-02 10:58:30|14099.6|14097.6|14098.3|14096.3|14099.6|14097.6|14096.2|14094.2|16
1646218720000|2022-03-02 10:58:40|14098.2|14096.2|14099.4|14097.4|14106.3|14104.3|14096.6|14094.6|110
1646218730000|2022-03-02 10:58:50|14099.6|14097.6|14097.8|14095.8|14100.2|14098.2|14096.4|14094.4|27
1646218740000|2022-03-02 10:59:00|14097.7|14095.7|14093.9|14091.9|14097.8|14095.8|14093.9|14091.9|22
1646218750000|2022-03-02 10:59:10|14094.3|14092.3|14098.8|14096.8|14099.1|14097.1|14094.2|14092.2|21
1646218760000|2022-03-02 10:59:20|14098.7|14096.7|14099.1|14097.1|14099.2|14097.2|14095.8|14093.8|30
1646218770000|2022-03-02 10:59:30|14098.9|14096.9|14103.1|14101.1|14104.7|14102.7|14097.4|14095.4|101
1646218780000|2022-03-02 10:59:40|14102.9|14100.9|14106.3|14104.3|14106.6|14104.6|14101.2|14099.2|41
1646218790000|2022-03-02 10:59:50|14105.7|14103.7|14104.2|14102.2|14106.6|14104.6|14103.8|14101.8|26
1646218800000|2022-03-02 11:00:00|14104.3|14102.3|14105.6|14103.6|14106.2|14104.2|14101.2|14099.2|34
1646218810000|2022-03-02 11:00:10|14105.2|14103.2|14103.7|14101.7|14107.2|14105.2|14094.6|14092.6|136
1646218820000|2022-03-02 11:00:20|14103.8|14101.8|14102.9|14100.9|14110.2|14108.2|14101.4|14099.4|104
1646218830000|2022-03-02 11:00:30|14103.1|14101.1|14100.9|14098.9|14103.6|14101.6|14100.3|14098.3|70
1646218840000|2022-03-02 11:00:40|14101.1|14099.1|14105.1|14103.1|14106.3|14104.3|14101.1|14099.1|36
1646218850000|2022-03-02 11:00:50|14105.2|14103.2|14106.3|14104.3|14106.3|14104.3|14103.7|14101.7|17
1646218860000|2022-03-02 11:01:00|14106.6|14104.6|14105.3|14103.3|14107.2|14105.2|14103.6|14101.6|16
1646218870000|2022-03-02 11:01:10|14105.6|14103.6|14106.9|14104.9|14106.9|14104.9|14101.6|14099.6|28
1646218880000|2022-03-02 11:01:20|14106.8|14104.8|14104.9|14102.9|14107.4|14105.4|14103.6|14101.6|31
1646218890000|2022-03-02 11:01:30|14104.8|14102.8|14106.2|14104.2|14106.6|14104.6|14103.6|14101.6|15
1646218900000|2022-03-02 11:01:40|14106.1|14104.1|14104.7|14102.7|14106.6|14104.6|14103.7|14101.7|9
1646218910000|2022-03-02 11:01:50|14104.6|14102.6|14105.3|14103.3|14105.6|14103.6|14102.6|14100.6|12
1646218920000|2022-03-02 11:02:00|14105.1|14103.1|14100.9|14098.9|14105.3|14103.3|14099.9|14097.9|26
1646218930000|2022-03-02 11:02:10|14102.1|14100.1|14102.6|14100.6|14103.7|14101.7|14101.8|14099.8|17
1646218940000|2022-03-02 11:02:20|14102.4|14100.4|14110.2|14108.2|14111.2|14109.2|14101.8|14099.8|66
1646218950000|2022-03-02 11:02:30|14110.1|14108.1|14106.6|14104.6|14110.1|14108.1|14104.8|14102.8|16
1646218960000|2022-03-02 11:02:40|14106.3|14104.3|14104.8|14102.8|14106.4|14104.4|14103.7|14101.7|10
1646218970000|2022-03-02 11:02:50|14104.9|14102.9|14101.6|14099.6|14105.7|14103.7|14100.9|14098.9|27
1646218980000|2022-03-02 11:03:00|14102.2|14100.2|14105.1|14103.1|14106.1|14104.1|14100.8|14098.8|24
1646218990000|2022-03-02 11:03:10|14105.2|14103.2|14106.2|14104.2|14108.3|14106.3|14105.2|14103.2|23
1646219000000|2022-03-02 11:03:20|14106.1|14104.1|14106.8|14104.8|14106.9|14104.9|14104.7|14102.7|5
1646219010000|2022-03-02 11:03:30|14106.9|14104.9|14107.9|14105.9|14107.9|14105.9|14105.4|14103.4|9
1646219020000|2022-03-02 11:03:40|14109.3|14107.3|14111.2|14109.2|14112.3|14110.3|14108.3|14106.3|37
1646219030000|2022-03-02 11:03:50|14110.9|14108.9|14110.8|14108.8|14112.2|14110.2|14109.7|14107.7|50
1646219040000|2022-03-02 11:04:00|14110.7|14108.7|14109.6|14107.6|14111.9|14109.9|14108.1|14106.1|51
1646219050000|2022-03-02 11:04:10|14109.3|14107.3|14111.4|14109.4|14112.6|14110.6|14109.2|14107.2|26
1646219060000|2022-03-02 11:04:20|14111.3|14109.3|14109.1|14107.1|14112.2|14110.2|14108.2|14106.2|17
1646219070000|2022-03-02 11:04:30|14109.4|14107.4|14109.4|14107.4|14110.3|14108.3|14107.3|14105.3|12
1646219080000|2022-03-02 11:04:40|14109.6|14107.6|14106.7|14104.7|14109.6|14107.6|14106.7|14104.7|36
1646219090000|2022-03-02 11:04:50|14105.4|14103.4|14103.2|14101.2|14105.8|14103.8|14102.8|14100.8|39
1646219100000|2022-03-02 11:05:00|14103.3|14101.3|14105.2|14103.2|14106.3|14104.3|14102.2|14100.2|19
1646219110000|2022-03-02 11:05:10|14105.3|14103.3|14103.8|14101.8|14106.3|14104.3|14103.7|14101.7|12
1646219120000|2022-03-02 11:05:20|14103.9|14101.9|14111.3|14109.3|14111.6|14109.6|14103.8|14101.8|47
1646219130000|2022-03-02 11:05:30|14111.4|14109.4|14110.2|14108.2|14111.6|14109.6|14109.3|14107.3|18
1646219140000|2022-03-02 11:05:40|14110.3|14108.3|14108.6|14106.6|14111.3|14109.3|14106.6|14104.6|30
1646219150000|2022-03-02 11:05:50|14108.9|14106.9|14109.9|14107.9|14111.4|14109.4|14108.8|14106.8|11
1646219160000|2022-03-02 11:06:00|14109.8|14107.8|14108.8|14106.8|14109.8|14107.8|14105.8|14103.8|31
1646219170000|2022-03-02 11:06:10|14108.6|14106.6|14107.7|14105.7|14109.1|14107.1|14106.4|14104.4|17
1646219180000|2022-03-02 11:06:20|14107.6|14105.6|14104.9|14102.9|14107.7|14105.7|14104.6|14102.6|17
1646219190000|2022-03-02 11:06:30|14104.8|14102.8|14100.3|14098.3|14104.8|14102.8|14100.3|14098.3|46
1646219200000|2022-03-02 11:06:40|14100.7|14098.7|14094.4|14092.4|14100.8|14098.8|14093.1|14091.1|80
1646219210000|2022-03-02 11:06:50|14095.3|14093.3|14096.7|14094.7|14099.4|14097.4|14095.3|14093.3|70
1646219220000|2022-03-02 11:07:00|14096.3|14094.3|14099.2|14097.2|14099.3|14097.3|14096.3|14094.3|35
1646219230000|2022-03-02 11:07:10|14099.3|14097.3|14104.2|14102.2|14104.4|14102.4|14099.3|14097.3|23
1646219240000|2022-03-02 11:07:20|14103.6|14101.6|14106.2|14104.2|14106.3|14104.3|14103.6|14101.6|24
1646219250000|2022-03-02 11:07:30|14106.3|14104.3|14109.7|14107.7|14109.9|14107.9|14106.2|14104.2|33
1646219260000|2022-03-02 11:07:40|14109.8|14107.8|14110.2|14108.2|14111.2|14109.2|14109.2|14107.2|30
1646219270000|2022-03-02 11:07:50|14110.4|14108.4|14111.8|14109.8|14112.6|14110.6|14110.4|14108.4|32
1646219280000|2022-03-02 11:08:00|14111.7|14109.7|14117.7|14115.7|14117.8|14115.8|14110.7|14108.7|51
1646219290000|2022-03-02 11:08:10|14117.2|14115.2|14116.6|14114.6|14117.6|14115.6|14115.1|14113.1|32
1646219300000|2022-03-02 11:08:20|14117.2|14115.2|14118.4|14116.4|14118.8|14116.8|14116.8|14114.8|31
1646219310000|2022-03-02 11:08:30|14118.6|14116.6|14117.2|14115.2|14118.8|14116.8|14116.7|14114.7|16
1646219320000|2022-03-02 11:08:40|14116.8|14114.8|14116.2|14114.2|14117.9|14115.9|14116.2|14114.2|14
1646219330000|2022-03-02 11:08:50|14116.1|14114.1|14115.6|14113.6|14116.7|14114.7|14114.8|14112.8|20
1646219340000|2022-03-02 11:09:00|14115.7|14113.7|14114.8|14112.8|14119.1|14117.1|14114.8|14112.8|34
1646219350000|2022-03-02 11:09:10|14113.7|14111.7|14111.6|14109.6|14114.2|14112.2|14111.6|14109.6|10
1646219360000|2022-03-02 11:09:20|14111.9|14109.9|14116.1|14114.1|14116.1|14114.1|14111.8|14109.8|11
1646219370000|2022-03-02 11:09:30|14116.2|14114.2|14114.1|14112.1|14117.4|14115.4|14114.1|14112.1|17
1646219380000|2022-03-02 11:09:40|14114.2|14112.2|14114.6|14112.6|14115.2|14113.2|14113.3|14111.3|7
1646219390000|2022-03-02 11:09:50|14114.7|14112.7|14114.8|14112.8|14115.3|14113.3|14112.8|14110.8|11
1646219400000|2022-03-02 11:10:00|14114.7|14112.7|14112.8|14110.8|14116.6|14114.6|14112.8|14110.8|21
1646219410000|2022-03-02 11:10:10|14112.9|14110.9|14113.8|14111.8|14114.7|14112.7|14111.9|14109.9|20
1646219420000|2022-03-02 11:10:20|14113.9|14111.9|14113.1|14111.1|14116.3|14114.3|14113.1|14111.1|11
1646219430000|2022-03-02 11:10:30|14113.2|14111.2|14114.4|14112.4|14114.4|14112.4|14112.6|14110.6|17
1646219440000|2022-03-02 11:10:40|14114.9|14112.9|14114.7|14112.7|14116.2|14114.2|14113.3|14111.3|15
1646219450000|2022-03-02 11:10:50|14114.6|14112.6|14113.3|14111.3|14117.1|14115.1|14112.3|14110.3|37
1646219460000|2022-03-02 11:11:00|14113.6|14111.6|14113.4|14111.4|14115.1|14113.1|14112.3|14110.3|11
1646219470000|2022-03-02 11:11:10|14113.6|14111.6|14112.3|14110.3|14115.1|14113.1|14108.8|14106.8|16
1646219480000|2022-03-02 11:11:20|14112.4|14110.4|14110.2|14108.2|14113.2|14111.2|14110.2|14108.2|8
1646219490000|2022-03-02 11:11:30|14110.1|14108.1|14113.3|14111.3|14113.3|14111.3|14109.6|14107.6|16
1646219500000|2022-03-02 11:11:40|14113.2|14111.2|14113.4|14111.4|14113.9|14111.9|14111.9|14109.9|8
1646219510000|2022-03-02 11:11:50|14113.6|14111.6|14112.1|14110.1|14113.6|14111.6|14111.6|14109.6|10
1646219520000|2022-03-02 11:12:00|14112.2|14110.2|14113.4|14111.4|14114.3|14112.3|14111.2|14109.2|31
1646219530000|2022-03-02 11:12:10|14113.8|14111.8|14113.8|14111.8|14115.4|14113.4|14113.3|14111.3|43
1646219540000|2022-03-02 11:12:20|14113.7|14111.7|14116.8|14114.8|14118.8|14116.8|14113.3|14111.3|52
1646219550000|2022-03-02 11:12:30|14116.9|14114.9|14118.2|14116.2|14119.2|14117.2|14116.8|14114.8|34
1646219560000|2022-03-02 11:12:40|14118.6|14116.6|14118.3|14116.3|14119.3|14117.3|14118.2|14116.2|23
1646219570000|2022-03-02 11:12:50|14119.6|14117.6|14119.2|14117.2|14120.6|14118.6|14118.3|14116.3|50
1646219580000|2022-03-02 11:13:00|14119.7|14117.7|14117.8|14115.8|14121.6|14119.6|14117.6|14115.6|136
1646219590000|2022-03-02 11:13:10|14117.4|14115.4|14116.3|14114.3|14117.4|14115.4|14115.8|14113.8|35
1646219600000|2022-03-02 11:13:20|14115.1|14113.1|14118.1|14116.1|14118.9|14116.9|14114.6|14112.6|101
1646219610000|2022-03-02 11:13:30|14118.9|14116.9|14119.2|14117.2|14121.4|14119.4|14118.9|14116.9|16
1646219620000|2022-03-02 11:13:40|14119.3|14117.3|14120.2|14118.2|14122.4|14120.4|14119.3|14117.3|22
1646219630000|2022-03-02 11:13:50|14121.6|14119.6|14122.1|14120.1|14122.2|14120.2|14120.8|14118.8|28
1646219640000|2022-03-02 11:14:00|14121.9|14119.9|14121.9|14119.9|14124.8|14122.8|14121.6|14119.6|50
1646219650000|2022-03-02 11:14:10|14122.1|14120.1|14122.7|14120.7|14124.1|14122.1|14121.6|14119.6|43
1646219660000|2022-03-02 11:14:20|14123.4|14121.4|14120.2|14118.2|14123.4|14121.4|14119.8|14117.8|30
1646219670000|2022-03-02 11:14:30|14120.3|14118.3|14119.9|14117.9|14120.7|14118.7|14118.9|14116.9|73
1646219680000|2022-03-02 11:14:40|14119.8|14117.8|14119.8|14117.8|14121.1|14119.1|14116.9|14114.9|61
1646219690000|2022-03-02 11:14:50|14120.1|14118.1|14120.9|14118.9|14121.6|14119.6|14119.3|14117.3|20
1646219700000|2022-03-02 11:15:00|14121.1|14119.1|14121.2|14119.2|14121.6|14119.6|14118.9|14116.9|29
1646219710000|2022-03-02 11:15:10|14121.1|14119.1|14118.3|14116.3|14121.4|14119.4|14118.2|14116.2|2
1646219720000|2022-03-02 11:15:20|14118.4|14116.4|14113.4|14111.4|14118.4|14116.4|14113.4|14111.4|35
1646219730000|2022-03-02 11:15:30|14113.6|14111.6|14115.6|14113.6|14116.7|14114.7|14113.6|14111.6|50
1646219740000|2022-03-02 11:15:40|14115.3|14113.3|14116.4|14114.4|14117.8|14115.8|14115.1|14113.1|19
1646219750000|2022-03-02 11:15:50|14116.3|14114.3|14111.2|14109.2|14116.3|14114.3|14111.2|14109.2|17
1646219760000|2022-03-02 11:16:00|14111.1|14109.1|14110.6|14108.6|14113.2|14111.2|14110.6|14108.6|30
1646219770000|2022-03-02 11:16:10|14110.7|14108.7|14113.6|14111.6|14114.3|14112.3|14110.3|14108.3|25
1646219780000|2022-03-02 11:16:20|14113.7|14111.7|14112.7|14110.7|14113.9|14111.9|14109.4|14107.4|80
1646219790000|2022-03-02 11:16:30|14112.8|14110.8|14111.3|14109.3|14112.8|14110.8|14111.2|14109.2|35
1646219800000|2022-03-02 11:16:40|14111.4|14109.4|14110.7|14108.7|14111.7|14109.7|14109.7|14107.7|65
1646219810000|2022-03-02 11:16:50|14110.8|14108.8|14113.2|14111.2|14113.2|14111.2|14110.6|14108.6|23
1646219820000|2022-03-02 11:17:00|14113.1|14111.1|14112.9|14110.9|14113.3|14111.3|14111.4|14109.4|40
1646219830000|2022-03-02 11:17:10|14112.8|14110.8|14112.9|14110.9|14112.9|14110.9|14110.6|14108.6|24
1646219840000|2022-03-02 11:17:20|14113.7|14111.7|14109.4|14107.4|14114.3|14112.3|14109.3|14107.3|57
1646219850000|2022-03-02 11:17:30|14109.3|14107.3|14108.4|14106.4|14109.8|14107.8|14108.2|14106.2|28
1646219860000|2022-03-02 11:17:40|14108.8|14106.8|14110.2|14108.2|14110.2|14108.2|14107.7|14105.7|45
1646219870000|2022-03-02 11:17:50|14110.1|14108.1|14110.8|14108.8|14111.4|14109.4|14109.2|14107.2|78
1646219880000|2022-03-02 11:18:00|14110.9|14108.9|14106.2|14104.2|14110.9|14108.9|14105.8|14103.8|49
1646219890000|2022-03-02 11:18:10|14106.3|14104.3|14106.4|14104.4|14106.8|14104.8|14105.1|14103.1|22
1646219900000|2022-03-02 11:18:20|14106.3|14104.3|14106.1|14104.1|14106.8|14104.8|14105.4|14103.4|13
1646219910000|2022-03-02 11:18:30|14105.9|14103.9|14107.9|14105.9|14107.9|14105.9|14105.4|14103.4|17
1646219920000|2022-03-02 11:18:40|14108.1|14106.1|14108.3|14106.3|14109.4|14107.4|14106.9|14104.9|13
1646219930000|2022-03-02 11:18:50|14108.2|14106.2|14108.1|14106.1|14111.1|14109.1|14107.9|14105.9|13
1646219940000|2022-03-02 11:19:00|14107.9|14105.9|14105.8|14103.8|14108.7|14106.7|14105.7|14103.7|21
1646219950000|2022-03-02 11:19:10|14105.9|14103.9|14106.4|14104.4|14107.4|14105.4|14104.1|14102.1|13
1646219960000|2022-03-02 11:19:20|14106.2|14104.2|14108.1|14106.1|14108.6|14106.6|14106.1|14104.1|11
1646219970000|2022-03-02 11:19:30|14107.2|14105.2|14106.2|14104.2|14107.8|14105.8|14106.2|14104.2|1
1646219980000|2022-03-02 11:19:40|14106.6|14104.6|14109.9|14107.9|14111.4|14109.4|14106.6|14104.6|21
1646219990000|2022-03-02 11:19:50|14109.8|14107.8|14111.1|14109.1|14111.9|14109.9|14109.3|14107.3|19
1646220000000|2022-03-02 11:20:00|14111.2|14109.2|14110.9|14108.9|14112.2|14110.2|14110.4|14108.4|23
1646220010000|2022-03-02 11:20:10|14111.1|14109.1|14109.4|14107.4|14113.1|14111.1|14108.9|14106.9|21
1646220020000|2022-03-02 11:20:20|14109.6|14107.6|14109.8|14107.8|14110.3|14108.3|14109.6|14107.6|6
1646220030000|2022-03-02 11:20:30|14109.7|14107.7|14112.4|14110.4|14112.4|14110.4|14107.8|14105.8|20
1646220040000|2022-03-02 11:20:40|14112.6|14110.6|14110.9|14108.9|14113.3|14111.3|14110.4|14108.4|13
1646220050000|2022-03-02 11:20:50|14110.8|14108.8|14111.6|14109.6|14112.2|14110.2|14109.9|14107.9|18
1646220060000|2022-03-02 11:21:00|14111.4|14109.4|14111.9|14109.9|14113.7|14111.7|14110.9|14108.9|87
1646220070000|2022-03-02 11:21:10|14111.8|14109.8|14107.3|14105.3|14111.8|14109.8|14105.6|14103.6|41
1646220080000|2022-03-02 11:21:20|14107.4|14105.4|14106.9|14104.9|14109.1|14107.1|14106.8|14104.8|32
1646220090000|2022-03-02 11:21:30|14106.1|14104.1|14108.1|14106.1|14108.6|14106.6|14104.7|14102.7|67
1646220100000|2022-03-02 11:21:40|14108.4|14106.4|14111.1|14109.1|14111.6|14109.6|14108.1|14106.1|22
1646220110000|2022-03-02 11:21:50|14111.6|14109.6|14109.6|14107.6|14112.2|14110.2|14107.3|14105.3|18
1646220120000|2022-03-02 11:22:00|14108.9|14106.9|14110.9|14108.9|14111.2|14109.2|14107.7|14105.7|12
1646220130000|2022-03-02 11:22:10|14111.2|14109.2|14111.6|14109.6|14112.1|14110.1|14110.8|14108.8|20
1646220140000|2022-03-02 11:22:20|14112.2|14110.2|14112.2|14110.2|14112.8|14110.8|14111.7|14109.7|8
1646220150000|2022-03-02 11:22:30|14112.3|14110.3|14110.8|14108.8|14112.9|14110.9|14109.7|14107.7|27
1646220160000|2022-03-02 11:22:40|14110.9|14108.9|14111.8|14109.8|14111.8|14109.8|14110.3|14108.3|16
1646220170000|2022-03-02 11:22:50|14111.3|14109.3|14110.2|14108.2|14111.6|14109.6|14109.4|14107.4|28
1646220180000|2022-03-02 11:23:00|14110.3|14108.3|14113.3|14111.3|14115.2|14113.2|14110.3|14108.3|23
1646220190000|2022-03-02 11:23:10|14113.4|14111.4|14113.9|14111.9|14114.4|14112.4|14111.7|14109.7|12
1646220200000|2022-03-02 11:23:20|14114.1|14112.1|14110.3|14108.3|14114.2|14112.2|14110.2|14108.2|13
1646220210000|2022-03-02 11:23:30|14110.7|14108.7|14111.1|14109.1|14111.8|14109.8|14109.6|14107.6|17
1646220220000|2022-03-02 11:23:40|14110.9|14108.9|14110.8|14108.8|14111.1|14109.1|14110.6|14108.6|9
1646220230000|2022-03-02 11:23:50|14110.9|14108.9|14112.1|14110.1|14113.3|14111.3|14110.9|14108.9|13
1646220240000|2022-03-02 11:24:00|14111.9|14109.9|14112.9|14110.9|14112.9|14110.9|14110.8|14108.8|15
1646220250000|2022-03-02 11:24:10|14112.8|14110.8|14113.7|14111.7|14114.7|14112.7|14112.3|14110.3|19
1646220260000|2022-03-02 11:24:20|14113.8|14111.8|14110.6|14108.6|14113.8|14111.8|14110.3|14108.3|25
1646220270000|2022-03-02 11:24:30|14110.4|14108.4|14112.9|14110.9|14112.9|14110.9|14109.8|14107.8|30
1646220280000|2022-03-02 11:24:40|14112.8|14110.8|14113.2|14111.2|14114.3|14112.3|14112.8|14110.8|8
1646220290000|2022-03-02 11:24:50|14113.7|14111.7|14117.4|14115.4|14118.1|14116.1|14113.7|14111.7|42
1646220300000|2022-03-02 11:25:00|14117.8|14115.8|14113.7|14111.7|14118.7|14116.7|14113.2|14111.2|33
1646220310000|2022-03-02 11:25:10|14113.4|14111.4|14119.1|14117.1|14119.3|14117.3|14113.4|14111.4|33
1646220320000|2022-03-02 11:25:20|14118.9|14116.9|14119.1|14117.1|14119.7|14117.7|14118.1|14116.1|20
1646220330000|2022-03-02 11:25:30|14119.2|14117.2|14125.9|14123.9|14125.9|14123.9|14119.1|14117.1|67
1646220340000|2022-03-02 11:25:40|14126.2|14124.2|14126.8|14124.8|14127.7|14125.7|14125.4|14123.4|86
1646220350000|2022-03-02 11:25:50|14126.6|14124.6|14131.3|14129.3|14131.6|14129.6|14125.8|14123.8|55
1646220360000|2022-03-02 11:26:00|14131.4|14129.4|14128.7|14126.7|14131.8|14129.8|14127.6|14125.6|52
1646220370000|2022-03-02 11:26:10|14128.8|14126.8|14125.9|14123.9|14129.4|14127.4|14125.6|14123.6|18
1646220380000|2022-03-02 11:26:20|14126.7|14124.7|14128.2|14126.2|14129.2|14127.2|14126.7|14124.7|36
1646220390000|2022-03-02 11:26:30|14128.6|14126.6|14131.8|14129.8|14132.1|14130.1|14128.2|14126.2|21
1646220400000|2022-03-02 11:26:40|14131.4|14129.4|14128.3|14126.3|14131.9|14129.9|14127.9|14125.9|24
1646220410000|2022-03-02 11:26:50|14128.2|14126.2|14127.1|14125.1|14128.2|14126.2|14125.4|14123.4|37
1646220420000|2022-03-02 11:27:00|14126.9|14124.9|14129.2|14127.2|14129.2|14127.2|14126.1|14124.1|22
1646220430000|2022-03-02 11:27:10|14129.6|14127.6|14126.9|14124.9|14130.9|14128.9|14125.8|14123.8|48
1646220440000|2022-03-02 11:27:20|14127.1|14125.1|14125.6|14123.6|14127.1|14125.1|14125.6|14123.6|47
1646220450000|2022-03-02 11:27:30|14125.4|14123.4|14129.4|14127.4|14129.4|14127.4|14124.1|14122.1|88
1646220460000|2022-03-02 11:27:40|14129.7|14127.7|14131.6|14129.6|14131.7|14129.7|14129.1|14127.1|35
1646220470000|2022-03-02 11:27:50|14131.4|14129.4|14131.1|14129.1|14132.1|14130.1|14130.3|14128.3|36
1646220480000|2022-03-02 11:28:00|14130.9|14128.9|14131.2|14129.2|14132.2|14130.2|14130.8|14128.8|17
1646220490000|2022-03-02 11:28:10|14130.6|14128.6|14133.2|14131.2|14133.6|14131.6|14130.6|14128.6|33
1646220500000|2022-03-02 11:28:20|14132.9|14130.9|14138.8|14136.8|14138.9|14136.9|14131.8|14129.8|73
1646220510000|2022-03-02 11:28:30|14138.9|14136.9|14121.7|14119.7|14140.4|14138.4|14118.9|14116.9|526
1646220520000|2022-03-02 11:28:40|14121.8|14119.8|14123.6|14121.6|14126.4|14124.4|14121.8|14119.8|55
1646220530000|2022-03-02 11:28:50|14123.3|14121.3|14126.3|14124.3|14129.4|14127.4|14123.1|14121.1|166
1646220540000|2022-03-02 11:29:00|14126.4|14124.4|14122.7|14120.7|14129.1|14127.1|14122.7|14120.7|40
1646220550000|2022-03-02 11:29:10|14122.2|14120.2|14124.3|14122.3|14126.1|14124.1|14122.2|14120.2|37
1646220560000|2022-03-02 11:29:20|14124.2|14122.2|14130.8|14128.8|14131.2|14129.2|14124.2|14122.2|36
1646220570000|2022-03-02 11:29:30|14130.9|14128.9|14139.3|14137.3|14140.3|14138.3|14130.7|14128.7|68
1646220580000|2022-03-02 11:29:40|14139.4|14137.4|14138.6|14136.6|14140.3|14138.3|14136.9|14134.9|35
1646220590000|2022-03-02 11:29:50|14138.7|14136.7|14135.9|14133.9|14139.9|14137.9|14134.7|14132.7|23
1646220600000|2022-03-02 11:30:00|14135.6|14133.6|14134.8|14132.8|14140.8|14138.8|14134.7|14132.7|76
1646220610000|2022-03-02 11:30:10|14134.7|14132.7|14131.2|14129.2|14135.6|14133.6|14131.1|14129.1|35
1646220620000|2022-03-02 11:30:20|14130.4|14128.4|14131.1|14129.1|14132.9|14130.9|14129.6|14127.6|33
1646220630000|2022-03-02 11:30:30|14130.8|14128.8|14131.8|14129.8|14134.7|14132.7|14127.3|14125.3|109
1646220640000|2022-03-02 11:30:40|14131.7|14129.7|14137.3|14135.3|14139.4|14137.4|14131.7|14129.7|84
1646220650000|2022-03-02 11:30:50|14137.4|14135.4|14138.1|14136.1|14139.2|14137.2|14135.7|14133.7|34
1646220660000|2022-03-02 11:31:00|14137.6|14135.6|14140.3|14138.3|14140.3|14138.3|14136.3|14134.3|37
1646220670000|2022-03-02 11:31:10|14141.4|14139.4|14144.2|14142.2|14144.9|14142.9|14140.9|14138.9|85
1646220680000|2022-03-02 11:31:20|14144.1|14142.1|14142.6|14140.6|14144.2|14142.2|14141.6|14139.6|37
1646220690000|2022-03-02 11:31:30|14142.4|14140.4|14138.6|14136.6|14143.4|14141.4|14138.4|14136.4|29
1646220700000|2022-03-02 11:31:40|14138.7|14136.7|14140.8|14138.8|14142.4|14140.4|14138.6|14136.6|10
1646220710000|2022-03-02 11:31:50|14140.9|14138.9|14138.7|14136.7|14142.1|14140.1|14138.6|14136.6|22
1646220720000|2022-03-02 11:32:00|14139.1|14137.1|14139.1|14137.1|14141.8|14139.8|14138.9|14136.9|22
1646220730000|2022-03-02 11:32:10|14139.3|14137.3|14140.7|14138.7|14142.4|14140.4|14139.1|14137.1|17
1646220740000|2022-03-02 11:32:20|14140.8|14138.8|14145.2|14143.2|14149.2|14147.2|14138.4|14136.4|147
1646220750000|2022-03-02 11:32:30|14144.9|14142.9|14145.2|14143.2|14147.3|14145.3|14139.3|14137.3|52
1646220760000|2022-03-02 11:32:40|14144.9|14142.9|14144.8|14142.8|14146.6|14144.6|14140.4|14138.4|50
1646220770000|2022-03-02 11:32:50|14144.7|14142.7|14140.2|14138.2|14144.8|14142.8|14137.1|14135.1|91
1646220780000|2022-03-02 11:33:00|14140.1|14138.1|14143.8|14141.8|14143.9|14141.9|14138.7|14136.7|36
1646220790000|2022-03-02 11:33:10|14143.9|14141.9|14140.3|14138.3|14144.6|14142.6|14139.4|14137.4|31
1646220800000|2022-03-02 11:33:20|14140.6|14138.6|14134.9|14132.9|14142.2|14140.2|14133.8|14131.8|42
1646220810000|2022-03-02 11:33:30|14135.1|14133.1|14130.8|14128.8|14135.1|14133.1|14128.8|14126.8|34
1646220820000|2022-03-02 11:33:40|14130.9|14128.9|14129.6|14127.6|14130.9|14128.9|14128.9|14126.9|34
1646220830000|2022-03-02 11:33:50|14129.3|14127.3|14132.4|14130.4|14132.9|14130.9|14128.1|14126.1|40
1646220840000|2022-03-02 11:34:00|14132.6|14130.6|14132.3|14130.3|14139.2|14137.2|14132.1|14130.1|31
1646220850000|2022-03-02 11:34:10|14132.2|14130.2|14131.3|14129.3|14134.9|14132.9|14131.1|14129.1|17
1646220860000|2022-03-02 11:34:20|14131.1|14129.1|14131.7|14129.7|14131.7|14129.7|14129.8|14127.8|87
1646220870000|2022-03-02 11:34:30|14132.6|14130.6|14135.7|14133.7|14136.8|14134.8|14130.4|14128.4|42
1646220880000|2022-03-02 11:34:40|14135.8|14133.8|14134.9|14132.9|14135.8|14133.8|14133.3|14131.3|41
1646220890000|2022-03-02 11:34:50|14135.1|14133.1|14134.6|14132.6|14137.2|14135.2|14133.8|14131.8|34
1646220900000|2022-03-02 11:35:00|14134.4|14132.4|14140.1|14138.1|14140.2|14138.2|14134.2|14132.2|35
1646220910000|2022-03-02 11:35:10|14139.9|14137.9|14137.4|14135.4|14140.9|14138.9|14136.8|14134.8|24
1646220920000|2022-03-02 11:35:20|14137.6|14135.6|14136.9|14134.9|14138.3|14136.3|14134.1|14132.1|24
1646220930000|2022-03-02 11:35:30|14137.1|14135.1|14135.4|14133.4|14138.9|14136.9|14135.3|14133.3|35
1646220940000|2022-03-02 11:35:40|14135.8|14133.8|14132.7|14130.7|14136.3|14134.3|14132.6|14130.6|14
1646220950000|2022-03-02 11:35:50|14132.9|14130.9|14130.4|14128.4|14133.9|14131.9|14130.4|14128.4|15
1646220960000|2022-03-02 11:36:00|14129.9|14127.9|14135.7|14133.7|14135.9|14133.9|14129.4|14127.4|63
1646220970000|2022-03-02 11:36:10|14135.8|14133.8|14138.8|14136.8|14138.8|14136.8|14135.1|14133.1|21
1646220980000|2022-03-02 11:36:20|14138.9|14136.9|14139.4|14137.4|14140.2|14138.2|14137.9|14135.9|36
1646220990000|2022-03-02 11:36:30|14139.6|14137.6|14137.9|14135.9|14139.9|14137.9|14137.4|14135.4|64
1646221000000|2022-03-02 11:36:40|14137.8|14135.8|14139.9|14137.9|14140.6|14138.6|14137.4|14135.4|12
1646221010000|2022-03-02 11:36:50|14139.7|14137.7|14136.6|14134.6|14139.7|14137.7|14135.4|14133.4|12
1646221020000|2022-03-02 11:37:00|14136.4|14134.4|14138.2|14136.2|14138.2|14136.2|14135.9|14133.9|11
1646221030000|2022-03-02 11:37:10|14137.9|14135.9|14138.8|14136.8|14139.9|14137.9|14136.9|14134.9|11
1646221040000|2022-03-02 11:37:20|14138.9|14136.9|14140.6|14138.6|14140.8|14138.8|14138.9|14136.9|16
1646221050000|2022-03-02 11:37:30|14140.7|14138.7|14141.1|14139.1|14141.1|14139.1|14139.7|14137.7|15
1646221060000|2022-03-02 11:37:40|14140.9|14138.9|14133.2|14131.2|14140.9|14138.9|14133.2|14131.2|38
1646221070000|2022-03-02 11:37:50|14133.1|14131.1|14136.4|14134.4|14136.6|14134.6|14132.2|14130.2|35
1646221080000|2022-03-02 11:38:00|14136.3|14134.3|14133.6|14131.6|14136.3|14134.3|14133.2|14131.2|30
1646221090000|2022-03-02 11:38:10|14132.3|14130.3|14131.1|14129.1|14134.8|14132.8|14130.9|14128.9|91
1646221100000|2022-03-02 11:38:20|14130.3|14128.3|14126.8|14124.8|14133.1|14131.1|14126.2|14124.2|150
1646221110000|2022-03-02 11:38:30|14126.6|14124.6|14129.4|14127.4|14129.8|14127.8|14126.6|14124.6|17
1646221120000|2022-03-02 11:38:40|14129.3|14127.3|14131.1|14129.1|14131.4|14129.4|14129.3|14127.3|37
1646221130000|2022-03-02 11:38:50|14131.2|14129.2|14130.2|14128.2|14131.3|14129.3|14130.1|14128.1|60
1646221140000|2022-03-02 11:39:00|14130.4|14128.4|14131.7|14129.7|14131.9|14129.9|14129.2|14127.2|73
1646221150000|2022-03-02 11:39:10|14131.8|14129.8|14127.2|14125.2|14131.8|14129.8|14125.8|14123.8|45
1646221160000|2022-03-02 11:39:20|14127.4|14125.4|14125.6|14123.6|14128.3|14126.3|14125.4|14123.4|46
1646221170000|2022-03-02 11:39:30|14125.4|14123.4|14124.6|14122.6|14126.2|14124.2|14123.8|14121.8|34
1646221180000|2022-03-02 11:39:40|14124.7|14122.7|14126.1|14124.1|14128.1|14126.1|14124.6|14122.6|19
1646221190000|2022-03-02 11:39:50|14125.8|14123.8|14123.2|14121.2|14126.1|14124.1|14122.9|14120.9|30
1646221200000|2022-03-02 11:40:00|14122.9|14120.9|14126.2|14124.2|14126.2|14124.2|14122.9|14120.9|52
1646221210000|2022-03-02 11:40:10|14126.4|14124.4|14125.3|14123.3|14126.6|14124.6|14123.3|14121.3|25
1646221220000|2022-03-02 11:40:20|14124.9|14122.9|14124.1|14122.1|14125.4|14123.4|14123.7|14121.7|19
1646221230000|2022-03-02 11:40:30|14124.2|14122.2|14124.2|14122.2|14125.3|14123.3|14123.6|14121.6|14
1646221240000|2022-03-02 11:40:40|14124.1|14122.1|14126.8|14124.8|14126.8|14124.8|14123.8|14121.8|22
1646221250000|2022-03-02 11:40:50|14126.4|14124.4|14126.7|14124.7|14128.2|14126.2|14126.1|14124.1|50
1646221260000|2022-03-02 11:41:00|14126.6|14124.6|14125.2|14123.2|14126.6|14124.6|14123.8|14121.8|32
1646221270000|2022-03-02 11:41:10|14124.8|14122.8|14125.9|14123.9|14125.9|14123.9|14123.4|14121.4|27
1646221280000|2022-03-02 11:41:20|14125.1|14123.1|14122.6|14120.6|14125.8|14123.8|14122.3|14120.3|54
1646221290000|2022-03-02 11:41:30|14122.4|14120.4|14124.3|14122.3|14124.7|14122.7|14121.9|14119.9|35
1646221300000|2022-03-02 11:41:40|14123.9|14121.9|14125.8|14123.8|14126.1|14124.1|14123.7|14121.7|34
1646221310000|2022-03-02 11:41:50|14126.1|14124.1|14124.9|14122.9|14126.8|14124.8|14124.8|14122.8|91
1646221320000|2022-03-02 11:42:00|14125.3|14123.3|14123.2|14121.2|14126.1|14124.1|14122.1|14120.1|62
1646221330000|2022-03-02 11:42:10|14123.3|14121.3|14121.8|14119.8|14125.2|14123.2|14121.8|14119.8|136
1646221340000|2022-03-02 11:42:20|14122.3|14120.3|14124.2|14122.2|14127.7|14125.7|14122.3|14120.3|86
1646221350000|2022-03-02 11:42:30|14123.9|14121.9|14125.1|14123.1|14126.1|14124.1|14123.4|14121.4|16
1646221360000|2022-03-02 11:42:40|14124.9|14122.9|14124.9|14122.9|14125.7|14123.7|14123.2|14121.2|26
1646221370000|2022-03-02 11:42:50|14125.1|14123.1|14121.8|14119.8|14125.1|14123.1|14121.2|14119.2|20
1646221380000|2022-03-02 11:43:00|14121.9|14119.9|14122.9|14120.9|14123.2|14121.2|14121.2|14119.2|13
1646221390000|2022-03-02 11:43:10|14123.1|14121.1|14120.8|14118.8|14123.8|14121.8|14120.2|14118.2|32
1646221400000|2022-03-02 11:43:20|14120.9|14118.9|14120.2|14118.2|14121.3|14119.3|14119.1|14117.1|25
1646221410000|2022-03-02 11:43:30|14120.3|14118.3|14120.1|14118.1|14121.1|14119.1|14119.3|14117.3|17
1646221420000|2022-03-02 11:43:40|14119.6|14117.6|14115.6|14113.6|14119.6|14117.6|14115.4|14113.4|72
1646221430000|2022-03-02 11:43:50|14115.4|14113.4|14113.3|14111.3|14115.6|14113.6|14111.1|14109.1|48
1646221440000|2022-03-02 11:44:00|14114.2|14112.2|14115.8|14113.8|14116.9|14114.9|14112.7|14110.7|32
1646221450000|2022-03-02 11:44:10|14115.9|14113.9|14117.9|14115.9|14119.4|14117.4|14115.6|14113.6|21
1646221460000|2022-03-02 11:44:20|14118.1|14116.1|14119.6|14117.6|14119.8|14117.8|14116.6|14114.6|21
1646221470000|2022-03-02 11:44:30|14119.7|14117.7|14119.3|14117.3|14121.6|14119.6|14119.1|14117.1|19
1646221480000|2022-03-02 11:44:40|14118.9|14116.9|14121.9|14119.9|14122.1|14120.1|14117.4|14115.4|45
1646221490000|2022-03-02 11:44:50|14122.3|14120.3|14123.3|14121.3|14124.2|14122.2|14121.1|14119.1|17
1646221500000|2022-03-02 11:45:00|14123.4|14121.4|14125.7|14123.7|14125.8|14123.8|14123.4|14121.4|22
1646221510000|2022-03-02 11:45:10|14125.8|14123.8|14125.3|14123.3|14126.9|14124.9|14125.2|14123.2|18
1646221520000|2022-03-02 11:45:20|14125.2|14123.2|14124.2|14122.2|14125.2|14123.2|14122.3|14120.3|15
1646221530000|2022-03-02 11:45:30|14124.3|14122.3|14124.1|14122.1|14124.3|14122.3|14123.4|14121.4|8
1646221540000|2022-03-02 11:45:40|14123.9|14121.9|14122.1|14120.1|14124.1|14122.1|14120.7|14118.7|8
1646221550000|2022-03-02 11:45:50|14122.2|14120.2|14124.1|14122.1|14124.2|14122.2|14121.7|14119.7|22
1646221560000|2022-03-02 11:46:00|14123.9|14121.9|14125.6|14123.6|14125.6|14123.6|14123.4|14121.4|13
1646221570000|2022-03-02 11:46:10|14126.4|14124.4|14123.9|14121.9|14126.9|14124.9|14123.8|14121.8|15
1646221580000|2022-03-02 11:46:20|14124.1|14122.1|14125.1|14123.1|14126.1|14124.1|14123.4|14121.4|12
1646221590000|2022-03-02 11:46:30|14124.9|14122.9|14125.9|14123.9|14127.8|14125.8|14124.9|14122.9|13
1646221600000|2022-03-02 11:46:40|14125.8|14123.8|14124.3|14122.3|14126.9|14124.9|14123.8|14121.8|8
1646221610000|2022-03-02 11:46:50|14124.9|14122.9|14127.4|14125.4|14128.1|14126.1|14124.3|14122.3|18
1646221620000|2022-03-02 11:47:00|14127.8|14125.8|14126.3|14124.3|14127.9|14125.9|14125.9|14123.9|8
1646221630000|2022-03-02 11:47:10|14126.2|14124.2|14125.7|14123.7|14126.3|14124.3|14124.3|14122.3|12
1646221640000|2022-03-02 11:47:20|14125.4|14123.4|14128.2|14126.2|14128.2|14126.2|14125.4|14123.4|20
1646221650000|2022-03-02 11:47:30|14128.3|14126.3|14127.4|14125.4|14130.1|14128.1|14127.2|14125.2|31
1646221660000|2022-03-02 11:47:40|14127.6|14125.6|14124.1|14122.1|14127.6|14125.6|14123.3|14121.3|15
1646221670000|2022-03-02 11:47:50|14123.9|14121.9|14125.8|14123.8|14126.2|14124.2|14123.9|14121.9|16
1646221680000|2022-03-02 11:48:00|14125.7|14123.7|14125.8|14123.8|14126.1|14124.1|14125.1|14123.1|21
1646221690000|2022-03-02 11:48:10|14125.7|14123.7|14126.7|14124.7|14126.7|14124.7|14124.9|14122.9|24
1646221700000|2022-03-02 11:48:20|14126.6|14124.6|14126.3|14124.3|14127.4|14125.4|14125.8|14123.8|8
1646221710000|2022-03-02 11:48:30|14126.2|14124.2|14126.3|14124.3|14128.1|14126.1|14125.8|14123.8|4
1646221720000|2022-03-02 11:48:40|14126.4|14124.4|14127.1|14125.1|14127.6|14125.6|14125.8|14123.8|5
1646221730000|2022-03-02 11:48:50|14127.2|14125.2|14126.4|14124.4|14127.2|14125.2|14123.6|14121.6|98
1646221740000|2022-03-02 11:49:00|14126.3|14124.3|14124.7|14122.7|14127.6|14125.6|14124.6|14122.6|19
1646221750000|2022-03-02 11:49:10|14124.1|14122.1|14123.2|14121.2|14125.9|14123.9|14122.9|14120.9|14
1646221760000|2022-03-02 11:49:20|14123.3|14121.3|14122.7|14120.7|14124.6|14122.6|14122.7|14120.7|7
1646221770000|2022-03-02 11:49:30|14123.3|14121.3|14121.6|14119.6|14124.1|14122.1|14121.6|14119.6|12
1646221780000|2022-03-02 11:49:40|14121.4|14119.4|14121.8|14119.8|14122.6|14120.6|14121.3|14119.3|1
1646221790000|2022-03-02 11:49:50|14121.9|14119.9|14118.6|14116.6|14122.3|14120.3|14117.7|14115.7|44
1646221800000|2022-03-02 11:50:00|14119.2|14117.2|14121.3|14119.3|14121.7|14119.7|14118.4|14116.4|43
1646221810000|2022-03-02 11:50:10|14121.6|14119.6|14119.2|14117.2|14122.1|14120.1|14118.7|14116.7|9
1646221820000|2022-03-02 11:50:20|14119.1|14117.1|14119.1|14117.1|14119.7|14117.7|14118.3|14116.3|38
1646221830000|2022-03-02 11:50:30|14118.9|14116.9|14117.4|14115.4|14119.1|14117.1|14116.8|14114.8|10
1646221840000|2022-03-02 11:50:40|14117.2|14115.2|14116.2|14114.2|14117.2|14115.2|14115.7|14113.7|24
1646221850000|2022-03-02 11:50:50|14115.9|14113.9|14113.7|14111.7|14115.9|14113.9|14113.6|14111.6|32
1646221860000|2022-03-02 11:51:00|14113.4|14111.4|14115.2|14113.2|14116.4|14114.4|14113.4|14111.4|23
1646221870000|2022-03-02 11:51:10|14115.3|14113.3|14114.6|14112.6|14115.4|14113.4|14113.7|14111.7|5
1646221880000|2022-03-02 11:51:20|14114.4|14112.4|14112.4|14110.4|14114.4|14112.4|14112.2|14110.2|24
1646221890000|2022-03-02 11:51:30|14112.8|14110.8|14113.4|14111.4|14113.4|14111.4|14111.9|14109.9|12
1646221900000|2022-03-02 11:51:40|14113.6|14111.6|14114.2|14112.2|14115.8|14113.8|14113.2|14111.2|17
1646221910000|2022-03-02 11:51:50|14114.1|14112.1|14114.9|14112.9|14114.9|14112.9|14112.2|14110.2|31
1646221920000|2022-03-02 11:52:00|14114.8|14112.8|14114.1|14112.1|14115.4|14113.4|14113.3|14111.3|27
1646221930000|2022-03-02 11:52:10|14113.8|14111.8|14114.3|14112.3|14114.7|14112.7|14112.4|14110.4|11
1646221940000|2022-03-02 11:52:20|14114.4|14112.4|14113.7|14111.7|14116.4|14114.4|14113.2|14111.2|12
1646221950000|2022-03-02 11:52:30|14113.6|14111.6|14113.7|14111.7|14114.2|14112.2|14113.2|14111.2|8
1646221960000|2022-03-02 11:52:40|14113.6|14111.6|14114.2|14112.2|14114.4|14112.4|14112.2|14110.2|12
1646221970000|2022-03-02 11:52:50|14114.1|14112.1|14113.1|14111.1|14114.3|14112.3|14113.1|14111.1|6
1646221980000|2022-03-02 11:53:00|14112.9|14110.9|14108.9|14106.9|14112.9|14110.9|14108.9|14106.9|38
1646221990000|2022-03-02 11:53:10|14109.2|14107.2|14106.2|14104.2|14109.4|14107.4|14106.1|14104.1|43
1646222000000|2022-03-02 11:53:20|14106.1|14104.1|14107.6|14105.6|14107.9|14105.9|14106.1|14104.1|46
1646222010000|2022-03-02 11:53:30|14107.7|14105.7|14108.2|14106.2|14108.7|14106.7|14107.2|14105.2|24
1646222020000|2022-03-02 11:53:40|14108.4|14106.4|14108.8|14106.8|14109.4|14107.4|14107.6|14105.6|23
1646222030000|2022-03-02 11:53:50|14109.2|14107.2|14110.1|14108.1|14110.3|14108.3|14108.3|14106.3|37
1646222040000|2022-03-02 11:54:00|14110.2|14108.2|14110.3|14108.3|14111.1|14109.1|14109.9|14107.9|15
1646222050000|2022-03-02 11:54:10|14110.2|14108.2|14109.3|14107.3|14111.3|14109.3|14109.3|14107.3|18
1646222060000|2022-03-02 11:54:20|14109.4|14107.4|14114.3|14112.3|14114.6|14112.6|14109.3|14107.3|53
1646222070000|2022-03-02 11:54:30|14114.4|14112.4|14119.7|14117.7|14121.1|14119.1|14114.4|14112.4|86
1646222080000|2022-03-02 11:54:40|14120.2|14118.2|14118.9|14116.9|14120.7|14118.7|14116.3|14114.3|21
1646222090000|2022-03-02 11:54:50|14119.1|14117.1|14117.7|14115.7|14119.8|14117.8|14117.7|14115.7|7
1646222100000|2022-03-02 11:55:00|14117.8|14115.8|14118.9|14116.9|14120.1|14118.1|14117.4|14115.4|24
1646222110000|2022-03-02 11:55:10|14118.8|14116.8|14118.3|14116.3|14120.6|14118.6|14116.8|14114.8|39
1646222120000|2022-03-02 11:55:20|14119.6|14117.6|14119.1|14117.1|14119.7|14117.7|14118.8|14116.8|9
1646222130000|2022-03-02 11:55:30|14119.2|14117.2|14122.4|14120.4|14123.3|14121.3|14119.2|14117.2|25
1646222140000|2022-03-02 11:55:40|14122.6|14120.6|14123.9|14121.9|14124.2|14122.2|14122.2|14120.2|19
1646222150000|2022-03-02 11:55:50|14124.1|14122.1|14121.6|14119.6|14126.3|14124.3|14121.6|14119.6|43
1646222160000|2022-03-02 11:56:00|14121.8|14119.8|14122.8|14120.8|14123.7|14121.7|14120.3|14118.3|16
1646222170000|2022-03-02 11:56:10|14122.9|14120.9|14122.3|14120.3|14123.8|14121.8|14122.2|14120.2|10
1646222180000|2022-03-02 11:56:20|14122.8|14120.8|14122.1|14120.1|14123.6|14121.6|14120.3|14118.3|23
1646222190000|2022-03-02 11:56:30|14121.9|14119.9|14123.8|14121.8|14124.3|14122.3|14120.9|14118.9|18
1646222200000|2022-03-02 11:56:40|14123.7|14121.7|14121.9|14119.9|14123.8|14121.8|14121.7|14119.7|20
1646222210000|2022-03-02 11:56:50|14121.3|14119.3|14120.7|14118.7|14122.1|14120.1|14120.6|14118.6|6
1646222220000|2022-03-02 11:57:00|14120.6|14118.6|14121.4|14119.4|14121.6|14119.6|14119.3|14117.3|10
1646222230000|2022-03-02 11:57:10|14121.6|14119.6|14121.1|14119.1|14121.7|14119.7|14120.3|14118.3|4
1646222240000|2022-03-02 11:57:20|14121.3|14119.3|14120.3|14118.3|14121.3|14119.3|14118.7|14116.7|32
1646222250000|2022-03-02 11:57:30|14120.4|14118.4|14120.6|14118.6|14120.6|14118.6|14119.7|14117.7|4
1646222260000|2022-03-02 11:57:40|14121.1|14119.1|14115.8|14113.8|14121.1|14119.1|14114.7|14112.7|42
1646222270000|2022-03-02 11:57:50|14115.7|14113.7|14115.9|14113.9|14116.8|14114.8|14115.3|14113.3|17
1646222280000|2022-03-02 11:58:00|14116.1|14114.1|14117.8|14115.8|14117.8|14115.8|14115.8|14113.8|6
1646222290000|2022-03-02 11:58:10|14117.7|14115.7|14116.8|14114.8|14118.9|14116.9|14116.4|14114.4|8
1646222300000|2022-03-02 11:58:20|14117.1|14115.1|14117.7|14115.7|14119.2|14117.2|14116.3|14114.3|31
1646222310000|2022-03-02 11:58:30|14118.1|14116.1|14118.6|14116.6|14118.7|14116.7|14117.9|14115.9|4
1646222320000|2022-03-02 11:58:40|14118.2|14116.2|14117.6|14115.6|14118.7|14116.7|14116.9|14114.9|30
1646222330000|2022-03-02 11:58:50|14117.4|14115.4|14119.1|14117.1|14119.2|14117.2|14117.1|14115.1|19
1646222340000|2022-03-02 11:59:00|14119.2|14117.2|14114.9|14112.9|14119.6|14117.6|14114.8|14112.8|19
1646222350000|2022-03-02 11:59:10|14115.1|14113.1|14116.2|14114.2|14116.2|14114.2|14114.4|14112.4|10
1646222360000|2022-03-02 11:59:20|14116.1|14114.1|14116.1|14114.1|14117.1|14115.1|14115.6|14113.6|6
1646222370000|2022-03-02 11:59:30|14116.2|14114.2|14114.2|14112.2|14116.7|14114.7|14114.2|14112.2|18
1646222380000|2022-03-02 11:59:40|14114.3|14112.3|14111.8|14109.8|14114.9|14112.9|14111.7|14109.7|41
1646222390000|2022-03-02 11:59:50|14111.9|14109.9|14113.3|14111.3|14113.3|14111.3|14111.7|14109.7|11
1646222400000|2022-03-02 12:00:00|14112.8|14110.8|14116.8|14114.8|14117.9|14115.9|14111.7|14109.7|73
1646222410000|2022-03-02 12:00:10|14116.7|14114.7|14109.2|14107.2|14116.9|14114.9|14108.6|14106.6|36
1646222420000|2022-03-02 12:00:20|14107.4|14105.4|14110.1|14108.1|14110.6|14108.6|14106.9|14104.9|65
1646222430000|2022-03-02 12:00:30|14109.9|14107.9|14109.8|14107.8|14109.9|14107.9|14107.8|14105.8|34
1646222440000|2022-03-02 12:00:40|14110.1|14108.1|14105.9|14103.9|14110.2|14108.2|14105.3|14103.3|74
1646222450000|2022-03-02 12:00:50|14106.1|14104.1|14107.1|14105.1|14107.7|14105.7|14105.3|14103.3|22
1646222460000|2022-03-02 12:01:00|14107.2|14105.2|14104.8|14102.8|14109.9|14107.9|14102.3|14100.3|153
1646222470000|2022-03-02 12:01:10|14104.7|14102.7|14107.9|14105.9|14108.1|14106.1|14104.7|14102.7|86
1646222480000|2022-03-02 12:01:20|14107.8|14105.8|14108.7|14106.7|14108.9|14106.9|14107.7|14105.7|37
1646222490000|2022-03-02 12:01:30|14108.6|14106.6|14107.9|14105.9|14108.7|14106.7|14107.8|14105.8|13
1646222500000|2022-03-02 12:01:40|14107.8|14105.8|14108.3|14106.3|14108.8|14106.8|14107.6|14105.6|21
1646222510000|2022-03-02 12:01:50|14108.4|14106.4|14108.4|14106.4|14109.2|14107.2|14107.7|14105.7|10
1646222520000|2022-03-02 12:02:00|14109.4|14107.4|14107.2|14105.2|14109.8|14107.8|14107.1|14105.1|23
1646222530000|2022-03-02 12:02:10|14107.6|14105.6|14107.8|14105.8|14108.3|14106.3|14107.3|14105.3|9
1646222540000|2022-03-02 12:02:20|14107.7|14105.7|14112.8|14110.8|14112.8|14110.8|14107.4|14105.4|42
1646222550000|2022-03-02 12:02:30|14113.4|14111.4|14115.2|14113.2|14115.4|14113.4|14112.8|14110.8|30
1646222560000|2022-03-02 12:02:40|14115.3|14113.3|14116.1|14114.1|14116.2|14114.2|14114.2|14112.2|10
1646222570000|2022-03-02 12:02:50|14116.2|14114.2|14114.8|14112.8|14116.3|14114.3|14114.8|14112.8|24
1646222580000|2022-03-02 12:03:00|14114.7|14112.7|14115.6|14113.6|14115.6|14113.6|14114.1|14112.1|4
1646222590000|2022-03-02 12:03:10|14115.7|14113.7|14118.6|14116.6|14118.8|14116.8|14115.4|14113.4|26
1646222600000|2022-03-02 12:03:20|14118.7|14116.7|14120.4|14118.4|14120.4|14118.4|14118.3|14116.3|18
1646222610000|2022-03-02 12:03:30|14120.7|14118.7|14122.3|14120.3|14123.6|14121.6|14120.6|14118.6|63
1646222620000|2022-03-02 12:03:40|14122.4|14120.4|14118.2|14116.2|14122.4|14120.4|14117.6|14115.6|33
1646222630000|2022-03-02 12:03:50|14118.3|14116.3|14117.7|14115.7|14118.4|14116.4|14115.3|14113.3|34
1646222640000|2022-03-02 12:04:00|14117.1|14115.1|14118.8|14116.8|14119.2|14117.2|14117.1|14115.1|12
1646222650000|2022-03-02 12:04:10|14118.6|14116.6|14113.4|14111.4|14118.9|14116.9|14113.4|14111.4|20
1646222660000|2022-03-02 12:04:20|14113.6|14111.6|14116.3|14114.3|14117.2|14115.2|14113.6|14111.6|7
1646222670000|2022-03-02 12:04:30|14116.4|14114.4|14116.1|14114.1|14116.7|14114.7|14114.9|14112.9|9
1646222680000|2022-03-02 12:04:40|14116.4|14114.4|14118.2|14116.2|14118.4|14116.4|14115.8|14113.8|8
1646222690000|2022-03-02 12:04:50|14118.3|14116.3|14119.8|14117.8|14120.3|14118.3|14118.3|14116.3|19
1646222700000|2022-03-02 12:05:00|14119.7|14117.7|14115.2|14113.2|14120.7|14118.7|14115.1|14113.1|17
1646222710000|2022-03-02 12:05:10|14115.1|14113.1|14117.7|14115.7|14118.7|14116.7|14114.7|14112.7|7
1646222720000|2022-03-02 12:05:20|14117.6|14115.6|14116.1|14114.1|14118.1|14116.1|14114.8|14112.8|11
1646222730000|2022-03-02 12:05:30|14116.2|14114.2|14117.9|14115.9|14117.9|14115.9|14115.7|14113.7|4
1646222740000|2022-03-02 12:05:40|14118.1|14116.1|14118.8|14116.8|14118.9|14116.9|14117.6|14115.6|15
1646222750000|2022-03-02 12:05:50|14118.1|14116.1|14120.2|14118.2|14120.2|14118.2|14117.9|14115.9|16
1646222760000|2022-03-02 12:06:00|14120.3|14118.3|14119.4|14117.4|14120.8|14118.8|14118.9|14116.9|15
1646222770000|2022-03-02 12:06:10|14119.3|14117.3|14119.7|14117.7|14120.1|14118.1|14119.3|14117.3|5
1646222780000|2022-03-02 12:06:20|14119.6|14117.6|14120.3|14118.3|14120.4|14118.4|14117.1|14115.1|20
1646222790000|2022-03-02 12:06:30|14119.9|14117.9|14119.9|14117.9|14120.3|14118.3|14118.2|14116.2|58
1646222800000|2022-03-02 12:06:40|14119.8|14117.8|14122.1|14120.1|14122.2|14120.2|14119.6|14117.6|33
1646222810000|2022-03-02 12:06:50|14121.9|14119.9|14120.6|14118.6|14122.7|14120.7|14120.6|14118.6|65
1646222820000|2022-03-02 12:07:00|14120.7|14118.7|14122.1|14120.1|14122.2|14120.2|14120.3|14118.3|44
1646222830000|2022-03-02 12:07:10|14122.2|14120.2|14119.8|14117.8|14124.2|14122.2|14119.8|14117.8|107
1646222840000|2022-03-02 12:07:20|14119.9|14117.9|14124.8|14122.8|14125.7|14123.7|14119.9|14117.9|73
1646222850000|2022-03-02 12:07:30|14124.7|14122.7|14123.2|14121.2|14125.3|14123.3|14122.8|14120.8|40
1646222860000|2022-03-02 12:07:40|14123.1|14121.1|14122.2|14120.2|14123.2|14121.2|14122.2|14120.2|5
1646222870000|2022-03-02 12:07:50|14121.4|14119.4|14121.9|14119.9|14122.2|14120.2|14121.4|14119.4|7
1646222880000|2022-03-02 12:08:00|14122.1|14120.1|14120.2|14118.2|14122.1|14120.1|14119.7|14117.7|19
1646222890000|2022-03-02 12:08:10|14119.7|14117.7|14120.9|14118.9|14121.1|14119.1|14118.3|14116.3|10
1646222900000|2022-03-02 12:08:20|14120.8|14118.8|14117.7|14115.7|14120.8|14118.8|14117.4|14115.4|15
1646222910000|2022-03-02 12:08:30|14117.8|14115.8|14119.1|14117.1|14119.2|14117.2|14117.7|14115.7|6
1646222920000|2022-03-02 12:08:40|14118.9|14116.9|14116.6|14114.6|14119.9|14117.9|14116.6|14114.6|26
1646222930000|2022-03-02 12:08:50|14116.7|14114.7|14116.8|14114.8|14117.8|14115.8|14116.2|14114.2|10
1646222940000|2022-03-02 12:09:00|14116.9|14114.9|14113.9|14111.9|14119.1|14117.1|14113.8|14111.8|46
1646222950000|2022-03-02 12:09:10|14114.2|14112.2|14116.2|14114.2|14116.4|14114.4|14113.9|14111.9|42
1646222960000|2022-03-02 12:09:20|14116.3|14114.3|14111.8|14109.8|14116.4|14114.4|14111.8|14109.8|49
1646222970000|2022-03-02 12:09:30|14112.3|14110.3|14112.4|14110.4|14113.9|14111.9|14112.2|14110.2|65
1646222980000|2022-03-02 12:09:40|14112.3|14110.3|14112.3|14110.3|14113.1|14111.1|14110.8|14108.8|69
1646222990000|2022-03-02 12:09:50|14112.8|14110.8|14114.6|14112.6|14114.8|14112.8|14112.2|14110.2|12
1646223000000|2022-03-02 12:10:00|14114.4|14112.4|14116.9|14114.9|14118.3|14116.3|14114.2|14112.2|24
1646223010000|2022-03-02 12:10:10|14116.6|14114.6|14119.9|14117.9|14119.9|14117.9|14116.6|14114.6|13
1646223020000|2022-03-02 12:10:20|14120.2|14118.2|14122.8|14120.8|14122.9|14120.9|14119.9|14117.9|20
1646223030000|2022-03-02 12:10:30|14122.9|14120.9|14126.1|14124.1|14126.6|14124.6|14122.2|14120.2|60
1646223040000|2022-03-02 12:10:40|14126.2|14124.2|14122.6|14120.6|14126.2|14124.2|14122.6|14120.6|32
1646223050000|2022-03-02 12:10:50|14122.7|14120.7|14123.4|14121.4|14123.9|14121.9|14122.4|14120.4|8
1646223060000|2022-03-02 12:11:00|14123.8|14121.8|14125.1|14123.1|14125.1|14123.1|14122.4|14120.4|18
1646223070000|2022-03-02 12:11:10|14124.9|14122.9|14125.2|14123.2|14125.8|14123.8|14124.3|14122.3|13
1646223080000|2022-03-02 12:11:20|14124.9|14122.9|14130.8|14128.8|14133.2|14131.2|14124.8|14122.8|107
1646223090000|2022-03-02 12:11:30|14130.6|14128.6|14122.6|14120.6|14130.8|14128.8|14120.3|14118.3|95
1646223100000|2022-03-02 12:11:40|14122.4|14120.4|14123.3|14121.3|14123.4|14121.4|14122.3|14120.3|12
1646223110000|2022-03-02 12:11:50|14123.4|14121.4|14126.8|14124.8|14127.8|14125.8|14122.9|14120.9|14
1646223120000|2022-03-02 12:12:00|14126.7|14124.7|14125.3|14123.3|14127.1|14125.1|14124.2|14122.2|15
1646223130000|2022-03-02 12:12:10|14125.4|14123.4|14125.6|14123.6|14126.3|14124.3|14124.6|14122.6|13
1646223140000|2022-03-02 12:12:20|14125.4|14123.4|14126.3|14124.3|14126.8|14124.8|14125.2|14123.2|10
1646223150000|2022-03-02 12:12:30|14126.4|14124.4|14128.2|14126.2|14128.3|14126.3|14125.7|14123.7|11
1646223160000|2022-03-02 12:12:40|14128.1|14126.1|14127.6|14125.6|14128.1|14126.1|14125.8|14123.8|5
1646223170000|2022-03-02 12:12:50|14127.2|14125.2|14126.2|14124.2|14130.4|14128.4|14120.8|14118.8|144
1646223180000|2022-03-02 12:13:00|14126.6|14124.6|14126.2|14124.2|14128.3|14126.3|14126.2|14124.2|36
1646223190000|2022-03-02 12:13:10|14126.1|14124.1|14128.9|14126.9|14129.1|14127.1|14125.2|14123.2|15
1646223200000|2022-03-02 12:13:20|14129.1|14127.1|14129.9|14127.9|14130.9|14128.9|14129.1|14127.1|20
1646223210000|2022-03-02 12:13:30|14129.2|14127.2|14127.3|14125.3|14129.2|14127.2|14127.2|14125.2|29
1646223220000|2022-03-02 12:13:40|14127.4|14125.4|14127.9|14125.9|14128.2|14126.2|14126.9|14124.9|39
1646223230000|2022-03-02 12:13:50|14127.7|14125.7|14129.7|14127.7|14130.4|14128.4|14127.3|14125.3|31
1646223240000|2022-03-02 12:14:00|14129.6|14127.6|14129.6|14127.6|14132.6|14130.6|14129.6|14127.6|41
1646223250000|2022-03-02 12:14:10|14130.7|14128.7|14132.8|14130.8|14133.2|14131.2|14130.3|14128.3|55
1646223260000|2022-03-02 12:14:20|14132.3|14130.3|14131.9|14129.9|14133.6|14131.6|14131.9|14129.9|45
1646223270000|2022-03-02 12:14:30|14131.8|14129.8|14129.8|14127.8|14131.8|14129.8|14128.1|14126.1|82
1646223280000|2022-03-02 12:14:40|14129.4|14127.4|14131.2|14129.2|14131.2|14129.2|14129.2|14127.2|22
1646223290000|2022-03-02 12:14:50|14131.6|14129.6|14131.8|14129.8|14131.9|14129.9|14130.2|14128.2|30
1646223300000|2022-03-02 12:15:00|14131.7|14129.7|14133.8|14131.8|14134.2|14132.2|14131.6|14129.6|63
1646223310000|2022-03-02 12:15:10|14133.9|14131.9|14130.2|14128.2|14134.2|14132.2|14129.2|14127.2|33
1646223320000|2022-03-02 12:15:20|14130.1|14128.1|14129.9|14127.9|14130.8|14128.8|14129.8|14127.8|11
1646223330000|2022-03-02 12:15:30|14130.1|14128.1|14129.1|14127.1|14131.1|14129.1|14128.9|14126.9|19
1646223340000|2022-03-02 12:15:40|14128.8|14126.8|14129.8|14127.8|14130.6|14128.6|14127.1|14125.1|31
1646223350000|2022-03-02 12:15:50|14130.1|14128.1|14128.4|14126.4|14131.8|14129.8|14127.8|14125.8|19
1646223360000|2022-03-02 12:16:00|14128.6|14126.6|14130.3|14128.3|14130.7|14128.7|14128.6|14126.6|19
1646223370000|2022-03-02 12:16:10|14130.6|14128.6|14131.1|14129.1|14131.2|14129.2|14130.4|14128.4|5
1646223380000|2022-03-02 12:16:20|14131.2|14129.2|14131.2|14129.2|14131.6|14129.6|14130.4|14128.4|15
1646223390000|2022-03-02 12:16:30|14131.6|14129.6|14126.1|14124.1|14131.7|14129.7|14125.9|14123.9|18
1646223400000|2022-03-02 12:16:40|14126.2|14124.2|14125.9|14123.9|14126.2|14124.2|14123.7|14121.7|35
1646223410000|2022-03-02 12:16:50|14125.7|14123.7|14129.4|14127.4|14129.7|14127.7|14125.7|14123.7|14
1646223420000|2022-03-02 12:17:00|14129.6|14127.6|14129.7|14127.7|14131.2|14129.2|14129.6|14127.6|12
1646223430000|2022-03-02 12:17:10|14129.6|14127.6|14131.8|14129.8|14131.9|14129.9|14128.7|14126.7|10
1646223440000|2022-03-02 12:17:20|14131.7|14129.7|14131.7|14129.7|14133.2|14131.2|14130.6|14128.6|32
1646223450000|2022-03-02 12:17:30|14131.9|14129.9|14131.7|14129.7|14132.1|14130.1|14130.7|14128.7|13
1646223460000|2022-03-02 12:17:40|14131.6|14129.6|14129.6|14127.6|14132.8|14130.8|14129.1|14127.1|25
1646223470000|2022-03-02 12:17:50|14129.7|14127.7|14131.7|14129.7|14131.9|14129.9|14129.7|14127.7|8
1646223480000|2022-03-02 12:18:00|14131.8|14129.8|14133.1|14131.1|14133.2|14131.2|14131.2|14129.2|21
1646223490000|2022-03-02 12:18:10|14132.6|14130.6|14131.8|14129.8|14133.4|14131.4|14131.4|14129.4|11
1646223500000|2022-03-02 12:18:20|14132.8|14130.8|14132.9|14130.9|14134.6|14132.6|14132.4|14130.4|25
1646223510000|2022-03-02 12:18:30|14133.1|14131.1|14135.8|14133.8|14136.6|14134.6|14132.9|14130.9|39
1646223520000|2022-03-02 12:18:40|14135.7|14133.7|14136.7|14134.7|14136.9|14134.9|14135.1|14133.1|59
1646223530000|2022-03-02 12:18:50|14136.6|14134.6|14135.3|14133.3|14137.2|14135.2|14130.6|14128.6|44
1646223540000|2022-03-02 12:19:00|14134.8|14132.8|14133.7|14131.7|14135.4|14133.4|14133.7|14131.7|4
1646223550000|2022-03-02 12:19:10|14133.2|14131.2|14130.3|14128.3|14133.8|14131.8|14127.4|14125.4|29
1646223560000|2022-03-02 12:19:20|14130.2|14128.2|14125.7|14123.7|14130.6|14128.6|14123.3|14121.3|51
1646223570000|2022-03-02 12:19:30|14125.9|14123.9|14125.1|14123.1|14127.3|14125.3|14124.9|14122.9|14
1646223580000|2022-03-02 12:19:40|14124.9|14122.9|14119.8|14117.8|14124.9|14122.9|14119.6|14117.6|46
1646223590000|2022-03-02 12:19:50|14119.7|14117.7|14120.6|14118.6|14123.1|14121.1|14119.6|14117.6|23
1646223600000|2022-03-02 12:20:00|14120.7|14118.7|14116.4|14114.4|14122.1|14120.1|14115.3|14113.3|45
1646223610000|2022-03-02 12:20:10|14116.9|14114.9|14116.1|14114.1|14119.6|14117.6|14115.2|14113.2|66
1646223620000|2022-03-02 12:20:20|14116.2|14114.2|14114.9|14112.9|14116.8|14114.8|14113.9|14111.9|31
1646223630000|2022-03-02 12:20:30|14114.7|14112.7|14110.4|14108.4|14114.9|14112.9|14109.4|14107.4|69
1646223640000|2022-03-02 12:20:40|14110.3|14108.3|14113.4|14111.4|14115.1|14113.1|14109.6|14107.6|37
1646223650000|2022-03-02 12:20:50|14113.7|14111.7|14114.1|14112.1|14114.6|14112.6|14113.1|14111.1|20
1646223660000|2022-03-02 12:21:00|14113.9|14111.9|14113.4|14111.4|14115.2|14113.2|14111.4|14109.4|14
1646223670000|2022-03-02 12:21:10|14113.3|14111.3|14112.6|14110.6|14113.6|14111.6|14112.2|14110.2|6
1646223680000|2022-03-02 12:21:20|14112.7|14110.7|14112.7|14110.7|14112.9|14110.9|14110.1|14108.1|32
1646223690000|2022-03-02 12:21:30|14112.8|14110.8|14114.6|14112.6|14118.8|14116.8|14112.8|14110.8|27
1646223700000|2022-03-02 12:21:40|14114.4|14112.4|14111.9|14109.9|14115.1|14113.1|14110.8|14108.8|24
1646223710000|2022-03-02 12:21:50|14112.1|14110.1|14108.4|14106.4|14112.6|14110.6|14108.4|14106.4|56
1646223720000|2022-03-02 12:22:00|14108.6|14106.6|14109.3|14107.3|14110.2|14108.2|14107.2|14105.2|41
1646223730000|2022-03-02 12:22:10|14109.1|14107.1|14110.8|14108.8|14111.1|14109.1|14108.8|14106.8|20
1646223740000|2022-03-02 12:22:20|14110.9|14108.9|14108.2|14106.2|14113.3|14111.3|14108.1|14106.1|33
1646223750000|2022-03-02 12:22:30|14108.1|14106.1|14105.2|14103.2|14108.2|14106.2|14104.2|14102.2|52
1646223760000|2022-03-02 12:22:40|14104.4|14102.4|14105.2|14103.2|14109.1|14107.1|14104.2|14102.2|56
1646223770000|2022-03-02 12:22:50|14106.1|14104.1|14103.7|14101.7|14106.7|14104.7|14103.7|14101.7|29
1646223780000|2022-03-02 12:23:00|14103.6|14101.6|14100.9|14098.9|14104.1|14102.1|14100.9|14098.9|74
1646223790000|2022-03-02 12:23:10|14100.8|14098.8|14102.1|14100.1|14105.1|14103.1|14097.9|14095.9|98
1646223800000|2022-03-02 12:23:20|14101.9|14099.9|14103.4|14101.4|14103.4|14101.4|14100.3|14098.3|24
1646223810000|2022-03-02 12:23:30|14103.8|14101.8|14105.4|14103.4|14106.1|14104.1|14103.6|14101.6|23
1646223820000|2022-03-02 12:23:40|14104.9|14102.9|14103.2|14101.2|14105.2|14103.2|14103.2|14101.2|18
1646223830000|2022-03-02 12:23:50|14103.3|14101.3|14106.8|14104.8|14107.9|14105.9|14103.2|14101.2|43
1646223840000|2022-03-02 12:24:00|14106.9|14104.9|14105.4|14103.4|14106.9|14104.9|14104.8|14102.8|14
1646223850000|2022-03-02 12:24:10|14105.6|14103.6|14103.2|14101.2|14106.1|14104.1|14103.2|14101.2|12
1646223860000|2022-03-02 12:24:20|14103.1|14101.1|14100.4|14098.4|14104.6|14102.6|14100.2|14098.2|37
1646223870000|2022-03-02 12:24:30|14100.2|14098.2|14100.1|14098.1|14100.8|14098.8|14099.7|14097.7|28
1646223880000|2022-03-02 12:24:40|14100.2|14098.2|14106.6|14104.6|14106.8|14104.8|14100.2|14098.2|22
1646223890000|2022-03-02 12:24:50|14106.4|14104.4|14107.8|14105.8|14108.6|14106.6|14106.3|14104.3|35
1646223900000|2022-03-02 12:25:00|14107.9|14105.9|14108.7|14106.7|14110.2|14108.2|14106.6|14104.6|51
1646223910000|2022-03-02 12:25:10|14108.4|14106.4|14107.1|14105.1|14109.7|14107.7|14107.1|14105.1|52
1646223920000|2022-03-02 12:25:20|14107.4|14105.4|14105.1|14103.1|14108.4|14106.4|14105.1|14103.1|13
1646223930000|2022-03-02 12:25:30|14104.2|14102.2|14104.6|14102.6|14105.4|14103.4|14103.7|14101.7|19
1646223940000|2022-03-02 12:25:40|14104.3|14102.3|14106.8|14104.8|14107.3|14105.3|14102.3|14100.3|56
1646223950000|2022-03-02 12:25:50|14106.7|14104.7|14105.2|14103.2|14106.9|14104.9|14104.9|14102.9|15
1646223960000|2022-03-02 12:26:00|14105.1|14103.1|14104.7|14102.7|14105.9|14103.9|14102.1|14100.1|59
1646223970000|2022-03-02 12:26:10|14104.8|14102.8|14104.4|14102.4|14105.1|14103.1|14102.7|14100.7|29
1646223980000|2022-03-02 12:26:20|14104.6|14102.6|14105.9|14103.9|14106.6|14104.6|14104.6|14102.6|24
1646223990000|2022-03-02 12:26:30|14105.6|14103.6|14102.3|14100.3|14106.4|14104.4|14102.1|14100.1|12
1646224000000|2022-03-02 12:26:40|14102.2|14100.2|14100.3|14098.3|14102.2|14100.2|14100.2|14098.2|30
1646224010000|2022-03-02 12:26:50|14100.4|14098.4|14100.4|14098.4|14100.6|14098.6|14098.7|14096.7|25
1646224020000|2022-03-02 12:27:00|14100.6|14098.6|14100.3|14098.3|14102.2|14100.2|14098.4|14096.4|37
1646224030000|2022-03-02 12:27:10|14100.4|14098.4|14099.2|14097.2|14101.6|14099.6|14099.1|14097.1|18
1646224040000|2022-03-02 12:27:20|14099.3|14097.3|14099.6|14097.6|14099.8|14097.8|14098.2|14096.2|30
1646224050000|2022-03-02 12:27:30|14099.4|14097.4|14098.7|14096.7|14099.7|14097.7|14096.8|14094.8|70
1646224060000|2022-03-02 12:27:40|14098.4|14096.4|14096.9|14094.9|14099.8|14097.8|14096.3|14094.3|21
1646224070000|2022-03-02 12:27:50|14097.1|14095.1|14096.9|14094.9|14097.4|14095.4|14095.2|14093.2|57
1646224080000|2022-03-02 12:28:00|14096.8|14094.8|14099.2|14097.2|14101.1|14099.1|14096.7|14094.7|93
1646224090000|2022-03-02 12:28:10|14099.3|14097.3|14096.8|14094.8|14099.8|14097.8|14096.6|14094.6|25
1646224100000|2022-03-02 12:28:20|14096.2|14094.2|14098.6|14096.6|14099.6|14097.6|14096.2|14094.2|52
1646224110000|2022-03-02 12:28:30|14098.3|14096.3|14098.8|14096.8|14100.2|14098.2|14096.6|14094.6|16
1646224120000|2022-03-02 12:28:40|14098.7|14096.7|14098.8|14096.8|14100.6|14098.6|14098.4|14096.4|21
1646224130000|2022-03-02 12:28:50|14098.9|14096.9|14099.8|14097.8|14099.8|14097.8|14097.6|14095.6|61
1646224140000|2022-03-02 12:29:00|14100.3|14098.3|14101.1|14099.1|14102.3|14100.3|14100.2|14098.2|42
1646224150000|2022-03-02 12:29:10|14101.2|14099.2|14099.1|14097.1|14102.2|14100.2|14099.1|14097.1|13
1646224160000|2022-03-02 12:29:20|14099.2|14097.2|14101.3|14099.3|14101.3|14099.3|14098.4|14096.4|17
1646224170000|2022-03-02 12:29:30|14101.4|14099.4|14098.7|14096.7|14101.7|14099.7|14098.7|14096.7|6
1646224180000|2022-03-02 12:29:40|14098.6|14096.6|14099.3|14097.3|14099.7|14097.7|14098.4|14096.4|1
1646224190000|2022-03-02 12:29:50|14099.4|14097.4|14099.7|14097.7|14100.1|14098.1|14098.8|14096.8|8
1646224200000|2022-03-02 12:30:00|14099.9|14097.9|14101.4|14099.4|14104.2|14102.2|14099.9|14097.9|96
1646224210000|2022-03-02 12:30:10|14101.2|14099.2|14097.3|14095.3|14101.6|14099.6|14097.3|14095.3|30
1646224220000|2022-03-02 12:30:20|14096.8|14094.8|14089.1|14087.1|14097.3|14095.3|14083.8|14081.8|408
1646224230000|2022-03-02 12:30:30|14088.6|14086.6|14083.7|14081.7|14091.2|14089.2|14083.1|14081.1|404
1646224240000|2022-03-02 12:30:40|14083.3|14081.3|14078.4|14076.4|14091.7|14089.7|14074.6|14072.6|509
1646224250000|2022-03-02 12:30:50|14078.6|14076.6|14075.8|14073.8|14080.8|14078.8|14074.9|14072.9|200
1646224260000|2022-03-02 12:31:00|14075.9|14073.9|14075.8|14073.8|14079.3|14077.3|14074.1|14072.1|123
1646224270000|2022-03-02 12:31:10|14076.1|14074.1|14080.1|14078.1|14080.8|14078.8|14075.4|14073.4|56
1646224280000|2022-03-02 12:31:20|14080.9|14078.9|14083.2|14081.2|14084.7|14082.7|14079.8|14077.8|141
1646224290000|2022-03-02 12:31:30|14085.7|14083.7|14089.2|14087.2|14089.2|14087.2|14083.1|14081.1|93
1646224300000|2022-03-02 12:31:40|14089.6|14087.6|14081.3|14079.3|14091.9|14089.9|14078.6|14076.6|182
1646224310000|2022-03-02 12:31:50|14081.7|14079.7|14083.3|14081.3|14084.7|14082.7|14080.1|14078.1|50
1646224320000|2022-03-02 12:32:00|14083.1|14081.1|14085.1|14083.1|14085.6|14083.6|14079.8|14077.8|32
1646224330000|2022-03-02 12:32:10|14084.8|14082.8|14086.3|14084.3|14087.2|14085.2|14083.1|14081.1|48
1646224340000|2022-03-02 12:32:20|14086.2|14084.2|14094.9|14092.9|14095.6|14093.6|14086.2|14084.2|143
1646224350000|2022-03-02 12:32:30|14096.3|14094.3|14092.3|14090.3|14096.3|14094.3|14090.8|14088.8|60
1646224360000|2022-03-02 12:32:40|14092.4|14090.4|14088.8|14086.8|14093.7|14091.7|14086.2|14084.2|61
1646224370000|2022-03-02 12:32:50|14088.2|14086.2|14089.8|14087.8|14090.3|14088.3|14087.9|14085.9|24
1646224380000|2022-03-02 12:33:00|14090.1|14088.1|14091.7|14089.7|14093.3|14091.3|14089.7|14087.7|47
1646224390000|2022-03-02 12:33:10|14091.3|14089.3|14091.2|14089.2|14092.2|14090.2|14090.2|14088.2|23
1646224400000|2022-03-02 12:33:20|14091.3|14089.3|14086.3|14084.3|14091.6|14089.6|14086.3|14084.3|19
1646224410000|2022-03-02 12:33:30|14086.2|14084.2|14084.2|14082.2|14086.6|14084.6|14084.2|14082.2|28
1646224420000|2022-03-02 12:33:40|14083.9|14081.9|14085.2|14083.2|14086.3|14084.3|14083.1|14081.1|49
1646224430000|2022-03-02 12:33:50|14085.1|14083.1|14085.3|14083.3|14086.1|14084.1|14083.8|14081.8|33
1646224440000|2022-03-02 12:34:00|14084.9|14082.9|14082.9|14080.9|14084.9|14082.9|14082.6|14080.6|21
1646224450000|2022-03-02 12:34:10|14083.2|14081.2|14082.4|14080.4|14083.7|14081.7|14080.9|14078.9|52
1646224460000|2022-03-02 12:34:20|14082.9|14080.9|14083.4|14081.4|14086.1|14084.1|14082.8|14080.8|59
1646224470000|2022-03-02 12:34:30|14083.3|14081.3|14080.6|14078.6|14083.3|14081.3|14080.1|14078.1|36
1646224480000|2022-03-02 12:34:40|14080.7|14078.7|14077.1|14075.1|14080.7|14078.7|14076.3|14074.3|84
1646224490000|2022-03-02 12:34:50|14077.7|14075.7|14080.4|14078.4|14080.6|14078.6|14076.8|14074.8|21
1646224500000|2022-03-02 12:35:00|14081.2|14079.2|14086.4|14084.4|14087.3|14085.3|14081.2|14079.2|52
1646224510000|2022-03-02 12:35:10|14086.6|14084.6|14086.3|14084.3|14086.7|14084.7|14083.8|14081.8|23
1646224520000|2022-03-02 12:35:20|14086.2|14084.2|14084.6|14082.6|14086.2|14084.2|14082.6|14080.6|27
1646224530000|2022-03-02 12:35:30|14084.4|14082.4|14084.4|14082.4|14085.8|14083.8|14084.2|14082.2|10
1646224540000|2022-03-02 12:35:40|14084.6|14082.6|14087.2|14085.2|14087.2|14085.2|14084.6|14082.6|29
1646224550000|2022-03-02 12:35:50|14087.3|14085.3|14086.8|14084.8|14090.6|14088.6|14086.8|14084.8|41
1646224560000|2022-03-02 12:36:00|14086.6|14084.6|14085.7|14083.7|14090.1|14088.1|14085.7|14083.7|36
1646224570000|2022-03-02 12:36:10|14085.8|14083.8|14083.6|14081.6|14085.8|14083.8|14082.3|14080.3|17
1646224580000|2022-03-02 12:36:20|14084.3|14082.3|14085.1|14083.1|14086.1|14084.1|14083.7|14081.7|19
1646224590000|2022-03-02 12:36:30|14084.8|14082.8|14084.2|14082.2|14084.8|14082.8|14082.2|14080.2|15
1646224600000|2022-03-02 12:36:40|14084.1|14082.1|14083.4|14081.4|14086.2|14084.2|14082.8|14080.8|37
1646224610000|2022-03-02 12:36:50|14083.1|14081.1|14080.7|14078.7|14083.4|14081.4|14080.2|14078.2|21
1646224620000|2022-03-02 12:37:00|14080.6|14078.6|14084.4|14082.4|14085.7|14083.7|14080.6|14078.6|25
1646224630000|2022-03-02 12:37:10|14084.2|14082.2|14084.4|14082.4|14085.7|14083.7|14083.2|14081.2|18
1646224640000|2022-03-02 12:37:20|14084.1|14082.1|14085.7|14083.7|14085.8|14083.8|14083.7|14081.7|7
1646224650000|2022-03-02 12:37:30|14086.1|14084.1|14082.7|14080.7|14086.1|14084.1|14081.6|14079.6|14
1646224660000|2022-03-02 12:37:40|14082.6|14080.6|14084.4|14082.4|14086.4|14084.4|14082.6|14080.6|20
1646224670000|2022-03-02 12:37:50|14084.6|14082.6|14080.1|14078.1|14085.2|14083.2|14080.1|14078.1|68
1646224680000|2022-03-02 12:38:00|14080.2|14078.2|14081.9|14079.9|14083.2|14081.2|14078.8|14076.8|31
1646224690000|2022-03-02 12:38:10|14082.3|14080.3|14085.1|14083.1|14085.9|14083.9|14082.3|14080.3|23
1646224700000|2022-03-02 12:38:20|14084.8|14082.8|14083.4|14081.4|14085.1|14083.1|14083.2|14081.2|3
1646224710000|2022-03-02 12:38:30|14083.2|14081.2|14083.2|14081.2|14084.4|14082.4|14083.2|14081.2|5
1646224720000|2022-03-02 12:38:40|14083.1|14081.1|14084.1|14082.1|14085.8|14083.8|14081.9|14079.9|17
1646224730000|2022-03-02 12:38:50|14084.6|14082.6|14084.7|14082.7|14085.7|14083.7|14082.9|14080.9|11
1646224740000|2022-03-02 12:39:00|14084.6|14082.6|14085.9|14083.9|14086.6|14084.6|14084.3|14082.3|27
1646224750000|2022-03-02 12:39:10|14086.2|14084.2|14083.6|14081.6|14086.4|14084.4|14083.4|14081.4|11
1646224760000|2022-03-02 12:39:20|14083.4|14081.4|14084.6|14082.6|14085.6|14083.6|14083.4|14081.4|8
1646224770000|2022-03-02 12:39:30|14084.7|14082.7|14085.7|14083.7|14086.1|14084.1|14084.1|14082.1|2
1646224780000|2022-03-02 12:39:40|14085.3|14083.3|14086.9|14084.9|14086.9|14084.9|14085.2|14083.2|11
1646224790000|2022-03-02 12:39:50|14087.4|14085.4|14084.9|14082.9|14088.1|14086.1|14083.8|14081.8|37
1646224800000|2022-03-02 12:40:00|14085.4|14083.4|14089.6|14087.6|14089.6|14087.6|14082.8|14080.8|18
1646224810000|2022-03-02 12:40:10|14089.7|14087.7|14089.7|14087.7|14092.7|14090.7|14087.8|14085.8|56
1646224820000|2022-03-02 12:40:20|14089.8|14087.8|14090.3|14088.3|14090.7|14088.7|14088.7|14086.7|8
1646224830000|2022-03-02 12:40:30|14090.9|14088.9|14090.8|14088.8|14091.2|14089.2|14089.7|14087.7|13
1646224840000|2022-03-02 12:40:40|14090.7|14088.7|14089.4|14087.4|14091.1|14089.1|14089.2|14087.2|6
1646224850000|2022-03-02 12:40:50|14091.2|14089.2|14092.7|14090.7|14093.4|14091.4|14091.2|14089.2|27
1646224860000|2022-03-02 12:41:00|14092.6|14090.6|14089.8|14087.8|14092.6|14090.6|14089.7|14087.7|31
1646224870000|2022-03-02 12:41:10|14089.6|14087.6|14088.3|14086.3|14090.6|14088.6|14088.3|14086.3|29
1646224880000|2022-03-02 12:41:20|14088.2|14086.2|14083.3|14081.3|14089.7|14087.7|14083.3|14081.3|45
1646224890000|2022-03-02 12:41:30|14083.7|14081.7|14084.2|14082.2|14085.8|14083.8|14083.2|14081.2|37
1646224900000|2022-03-02 12:41:40|14082.3|14080.3|14085.4|14083.4|14085.6|14083.6|14082.3|14080.3|23
1646224910000|2022-03-02 12:41:50|14085.8|14083.8|14087.7|14085.7|14090.2|14088.2|14085.8|14083.8|28
1646224920000|2022-03-02 12:42:00|14087.6|14085.6|14086.8|14084.8|14087.6|14085.6|14086.1|14084.1|14
1646224930000|2022-03-02 12:42:10|14086.7|14084.7|14087.9|14085.9|14089.1|14087.1|14086.3|14084.3|13
1646224940000|2022-03-02 12:42:20|14087.8|14085.8|14089.7|14087.7|14090.9|14088.9|14087.8|14085.8|25
1646224950000|2022-03-02 12:42:30|14089.8|14087.8|14088.9|14086.9|14090.3|14088.3|14088.6|14086.6|4
1646224960000|2022-03-02 12:42:40|14088.8|14086.8|14089.2|14087.2|14089.4|14087.4|14087.1|14085.1|2
1646224970000|2022-03-02 12:42:50|14088.8|14086.8|14087.6|14085.6|14089.7|14087.7|14087.3|14085.3|12
1646224980000|2022-03-02 12:43:00|14087.4|14085.4|14083.9|14081.9|14087.4|14085.4|14083.9|14081.9|23
1646224990000|2022-03-02 12:43:10|14084.3|14082.3|14088.6|14086.6|14088.8|14086.8|14084.1|14082.1|43
1646225000000|2022-03-02 12:43:20|14089.3|14087.3|14086.7|14084.7|14089.3|14087.3|14086.3|14084.3|28
1646225010000|2022-03-02 12:43:30|14086.6|14084.6|14086.2|14084.2|14086.7|14084.7|14085.2|14083.2|25
1646225020000|2022-03-02 12:43:40|14086.3|14084.3|14085.9|14083.9|14087.3|14085.3|14085.9|14083.9|7
1646225030000|2022-03-02 12:43:50|14084.4|14082.4|14082.8|14080.8|14084.4|14082.4|14082.4|14080.4|11
1646225040000|2022-03-02 12:44:00|14083.6|14081.6|14086.9|14084.9|14087.6|14085.6|14083.6|14081.6|28
1646225050000|2022-03-02 12:44:10|14087.2|14085.2|14085.8|14083.8|14087.4|14085.4|14085.6|14083.6|10
1646225060000|2022-03-02 12:44:20|14085.2|14083.2|14083.7|14081.7|14085.2|14083.2|14083.7|14081.7|17
1646225070000|2022-03-02 12:44:30|14083.8|14081.8|14082.3|14080.3|14084.2|14082.2|14082.3|14080.3|12
1646225080000|2022-03-02 12:44:40|14082.2|14080.2|14075.8|14073.8|14082.6|14080.6|14075.8|14073.8|81
1646225090000|2022-03-02 12:44:50|14075.6|14073.6|14075.6|14073.6|14076.7|14074.7|14074.6|14072.6|46
1646225100000|2022-03-02 12:45:00|14075.3|14073.3|14077.9|14075.9|14079.1|14077.1|14075.3|14073.3|56
1646225110000|2022-03-02 12:45:10|14078.1|14076.1|14082.2|14080.2|14082.6|14080.6|14076.9|14074.9|24
1646225120000|2022-03-02 12:45:20|14082.1|14080.1|14081.1|14079.1|14082.1|14080.1|14079.2|14077.2|16
1646225130000|2022-03-02 12:45:30|14081.2|14079.2|14081.4|14079.4|14082.3|14080.3|14081.1|14079.1|16
1646225140000|2022-03-02 12:45:40|14081.2|14079.2|14081.2|14079.2|14081.6|14079.6|14079.6|14077.6|31
1646225150000|2022-03-02 12:45:50|14081.6|14079.6|14081.4|14079.4|14082.1|14080.1|14079.8|14077.8|11
1646225160000|2022-03-02 12:46:00|14081.7|14079.7|14081.7|14079.7|14082.8|14080.8|14081.7|14079.7|34
1646225170000|2022-03-02 12:46:10|14081.4|14079.4|14077.7|14075.7|14081.4|14079.4|14077.6|14075.6|26
1646225180000|2022-03-02 12:46:20|14077.6|14075.6|14079.9|14077.9|14080.4|14078.4|14077.6|14075.6|12
1646225190000|2022-03-02 12:46:30|14078.8|14076.8|14076.6|14074.6|14080.2|14078.2|14076.4|14074.4|29
1646225200000|2022-03-02 12:46:40|14076.2|14074.2|14078.9|14076.9|14079.1|14077.1|14076.1|14074.1|12
1646225210000|2022-03-02 12:46:50|14079.1|14077.1|14081.2|14079.2|14081.6|14079.6|14078.9|14076.9|10
1646225220000|2022-03-02 12:47:00|14080.7|14078.7|14080.1|14078.1|14080.8|14078.8|14078.6|14076.6|22
1646225230000|2022-03-02 12:47:10|14080.2|14078.2|14083.8|14081.8|14086.3|14084.3|14079.9|14077.9|55
1646225240000|2022-03-02 12:47:20|14083.6|14081.6|14083.7|14081.7|14084.4|14082.4|14082.9|14080.9|16
1646225250000|2022-03-02 12:47:30|14083.9|14081.9|14082.8|14080.8|14084.4|14082.4|14080.3|14078.3|13
1646225260000|2022-03-02 12:47:40|14082.9|14080.9|14083.1|14081.1|14084.2|14082.2|14082.3|14080.3|9
1646225270000|2022-03-02 12:47:50|14083.2|14081.2|14083.3|14081.3|14083.8|14081.8|14081.9|14079.9|12
1646225280000|2022-03-02 12:48:00|14083.2|14081.2|14082.7|14080.7|14083.2|14081.2|14080.8|14078.8|15
1646225290000|2022-03-02 12:48:10|14082.8|14080.8|14083.4|14081.4|14085.2|14083.2|14082.8|14080.8|2
1646225300000|2022-03-02 12:48:20|14083.6|14081.6|14084.1|14082.1|14084.9|14082.9|14083.6|14081.6|9
1646225310000|2022-03-02 12:48:30|14084.4|14082.4|14083.6|14081.6|14084.4|14082.4|14083.3|14081.3|15
1646225320000|2022-03-02 12:48:40|14083.4|14081.4|14083.6|14081.6|14083.7|14081.7|14083.3|14081.3|6
1646225330000|2022-03-02 12:48:50|14083.4|14081.4|14081.8|14079.8|14083.9|14081.9|14081.8|14079.8|15
1646225340000|2022-03-02 12:49:00|14081.9|14079.9|14081.8|14079.8|14082.8|14080.8|14081.2|14079.2|11
1646225350000|2022-03-02 12:49:10|14082.3|14080.3|14082.6|14080.6|14083.1|14081.1|14082.3|14080.3|1
1646225360000|2022-03-02 12:49:20|14082.4|14080.4|14083.6|14081.6|14084.3|14082.3|14081.6|14079.6|51
1646225370000|2022-03-02 12:49:30|14083.2|14081.2|14084.3|14082.3|14084.4|14082.4|14083.2|14081.2|4
1646225380000|2022-03-02 12:49:40|14084.4|14082.4|14084.6|14082.6|14084.6|14082.6|14084.2|14082.2|4
1646225390000|2022-03-02 12:49:50|14084.7|14082.7|14084.8|14082.8|14084.8|14082.8|14083.4|14081.4|7
1646225400000|2022-03-02 12:50:00|14084.7|14082.7|14088.3|14086.3|14090.2|14088.2|14084.7|14082.7|72
1646225410000|2022-03-02 12:50:10|14088.4|14086.4|14085.7|14083.7|14088.8|14086.8|14085.7|14083.7|21
1646225420000|2022-03-02 12:50:20|14085.6|14083.6|14083.3|14081.3|14085.8|14083.8|14082.8|14080.8|27
1646225430000|2022-03-02 12:50:30|14083.2|14081.2|14084.3|14082.3|14084.8|14082.8|14083.2|14081.2|12
1646225440000|2022-03-02 12:50:40|14083.9|14081.9|14085.8|14083.8|14086.6|14084.6|14083.8|14081.8|6
1646225450000|2022-03-02 12:50:50|14085.9|14083.9|14088.4|14086.4|14088.4|14086.4|14085.9|14083.9|12
1646225460000|2022-03-02 12:51:00|14088.1|14086.1|14094.1|14092.1|14094.8|14092.8|14087.8|14085.8|70
1646225470000|2022-03-02 12:51:10|14093.2|14091.2|14093.2|14091.2|14093.3|14091.3|14091.9|14089.9|38
1646225480000|2022-03-02 12:51:20|14093.1|14091.1|14093.4|14091.4|14095.2|14093.2|14093.1|14091.1|41
1646225490000|2022-03-02 12:51:30|14093.2|14091.2|14095.1|14093.1|14095.4|14093.4|14092.6|14090.6|36
1646225500000|2022-03-02 12:51:40|14094.9|14092.9|14092.3|14090.3|14095.4|14093.4|14092.2|14090.2|30
1646225510000|2022-03-02 12:51:50|14092.4|14090.4|14092.1|14090.1|14093.8|14091.8|14091.9|14089.9|17
1646225520000|2022-03-02 12:52:00|14091.9|14089.9|14092.9|14090.9|14093.3|14091.3|14090.9|14088.9|30
1646225530000|2022-03-02 12:52:10|14092.7|14090.7|14090.4|14088.4|14092.7|14090.7|14090.4|14088.4|44
1646225540000|2022-03-02 12:52:20|14090.3|14088.3|14088.4|14086.4|14090.7|14088.7|14088.3|14086.3|39
1646225550000|2022-03-02 12:52:30|14088.2|14086.2|14089.6|14087.6|14090.8|14088.8|14088.2|14086.2|11
1646225560000|2022-03-02 12:52:40|14089.7|14087.7|14089.4|14087.4|14090.6|14088.6|14087.3|14085.3|41
1646225570000|2022-03-02 12:52:50|14089.6|14087.6|14089.9|14087.9|14090.8|14088.8|14088.7|14086.7|33
1646225580000|2022-03-02 12:53:00|14090.1|14088.1|14090.7|14088.7|14092.6|14090.6|14090.1|14088.1|21
1646225590000|2022-03-02 12:53:10|14090.8|14088.8|14092.1|14090.1|14092.1|14090.1|14090.6|14088.6|10
1646225600000|2022-03-02 12:53:20|14092.2|14090.2|14091.4|14089.4|14092.7|14090.7|14091.3|14089.3|9
1646225610000|2022-03-02 12:53:30|14091.6|14089.6|14091.4|14089.4|14091.9|14089.9|14091.3|14089.3|9
1646225620000|2022-03-02 12:53:40|14091.6|14089.6|14092.8|14090.8|14092.8|14090.8|14091.6|14089.6|15
1646225630000|2022-03-02 12:53:50|14092.9|14090.9|14092.6|14090.6|14093.7|14091.7|14092.6|14090.6|4
1646225640000|2022-03-02 12:54:00|14092.8|14090.8|14093.3|14091.3|14093.6|14091.6|14092.3|14090.3|16
1646225650000|2022-03-02 12:54:10|14093.4|14091.4|14092.3|14090.3|14093.7|14091.7|14091.9|14089.9|9
1646225660000|2022-03-02 12:54:20|14092.2|14090.2|14091.8|14089.8|14092.8|14090.8|14091.8|14089.8|8
1646225670000|2022-03-02 12:54:30|14092.2|14090.2|14092.4|14090.4|14093.4|14091.4|14092.2|14090.2|4
1646225680000|2022-03-02 12:54:40|14092.6|14090.6|14093.3|14091.3|14093.3|14091.3|14092.6|14090.6|5
1646225690000|2022-03-02 12:54:50|14093.2|14091.2|14092.1|14090.1|14093.4|14091.4|14091.4|14089.4|32
1646225700000|2022-03-02 12:55:00|14091.6|14089.6|14091.9|14089.9|14092.1|14090.1|14091.4|14089.4|8
1646225710000|2022-03-02 12:55:10|14092.6|14090.6|14093.3|14091.3|14093.4|14091.4|14092.6|14090.6|7
1646225720000|2022-03-02 12:55:20|14093.2|14091.2|14092.2|14090.2|14093.3|14091.3|14091.9|14089.9|7
1646225730000|2022-03-02 12:55:30|14092.3|14090.3|14093.2|14091.2|14093.4|14091.4|14092.2|14090.2|6
1646225740000|2022-03-02 12:55:40|14093.3|14091.3|14092.3|14090.3|14093.3|14091.3|14092.1|14090.1|16
1646225750000|2022-03-02 12:55:50|14092.4|14090.4|14091.4|14089.4|14092.7|14090.7|14091.2|14089.2|12
1646225760000|2022-03-02 12:56:00|14091.3|14089.3|14092.1|14090.1|14092.7|14090.7|14091.2|14089.2|13
1646225770000|2022-03-02 12:56:10|14092.2|14090.2|14092.7|14090.7|14093.4|14091.4|14091.7|14089.7|18
1646225780000|2022-03-02 12:56:20|14092.9|14090.9|14093.6|14091.6|14094.1|14092.1|14092.6|14090.6|36
1646225790000|2022-03-02 12:56:30|14093.4|14091.4|14094.2|14092.2|14094.9|14092.9|14093.3|14091.3|13
1646225800000|2022-03-02 12:56:40|14093.9|14091.9|14094.1|14092.1|14094.1|14092.1|14093.3|14091.3|12
1646225810000|2022-03-02 12:56:50|14094.2|14092.2|14096.1|14094.1|14097.8|14095.8|14094.1|14092.1|59
1646225820000|2022-03-02 12:57:00|14095.6|14093.6|14097.4|14095.4|14097.4|14095.4|14094.7|14092.7|57
1646225830000|2022-03-02 12:57:10|14096.2|14094.2|14092.3|14090.3|14096.2|14094.2|14092.3|14090.3|29
1646225840000|2022-03-02 12:57:20|14092.1|14090.1|14091.2|14089.2|14092.6|14090.6|14090.7|14088.7|32
1646225850000|2022-03-02 12:57:30|14090.9|14088.9|14090.8|14088.8|14091.2|14089.2|14090.7|14088.7|34
1646225860000|2022-03-02 12:57:40|14091.7|14089.7|14092.6|14090.6|14093.8|14091.8|14091.7|14089.7|16
1646225870000|2022-03-02 12:57:50|14092.4|14090.4|14092.6|14090.6|14093.8|14091.8|14091.3|14089.3|17
1646225880000|2022-03-02 12:58:00|14092.7|14090.7|14094.4|14092.4|14095.8|14093.8|14092.2|14090.2|24
1646225890000|2022-03-02 12:58:10|14094.2|14092.2|14096.7|14094.7|14096.7|14094.7|14093.8|14091.8|20
1646225900000|2022-03-02 12:58:20|14096.6|14094.6|14095.7|14093.7|14098.3|14096.3|14094.8|14092.8|67
1646225910000|2022-03-02 12:58:30|14095.8|14093.8|14096.1|14094.1|14096.7|14094.7|14095.6|14093.6|23
1646225920000|2022-03-02 12:58:40|14096.3|14094.3|14094.2|14092.2|14097.6|14095.6|14093.2|14091.2|14
1646225930000|2022-03-02 12:58:50|14094.1|14092.1|14094.3|14092.3|14094.9|14092.9|14094.1|14092.1|14
1646225940000|2022-03-02 12:59:00|14094.4|14092.4|14094.3|14092.3|14095.2|14093.2|14093.6|14091.6|17
1646225950000|2022-03-02 12:59:10|14094.2|14092.2|14095.9|14093.9|14096.4|14094.4|14093.9|14091.9|23
1646225960000|2022-03-02 12:59:20|14095.8|14093.8|14096.8|14094.8|14097.8|14095.8|14095.8|14093.8|32
1646225970000|2022-03-02 12:59:30|14096.9|14094.9|14096.3|14094.3|14097.2|14095.2|14095.3|14093.3|11
1646225980000|2022-03-02 12:59:40|14095.7|14093.7|14095.7|14093.7|14096.4|14094.4|14095.7|14093.7|9
1646225990000|2022-03-02 12:59:50|14096.1|14094.1|14095.6|14093.6|14096.8|14094.8|14095.4|14093.4|42
1646226000000|2022-03-02 13:00:00|14094.8|14092.8|14093.1|14091.1|14096.7|14094.7|14089.2|14087.2|127
1646226010000|2022-03-02 13:00:10|14092.9|14090.9|14093.1|14091.1|14093.8|14091.8|14092.8|14090.8|33
1646226020000|2022-03-02 13:00:20|14093.2|14091.2|14091.4|14089.4|14094.8|14092.8|14089.1|14087.1|69
1646226030000|2022-03-02 13:00:30|14091.3|14089.3|14090.8|14088.8|14092.8|14090.8|14090.4|14088.4|84
1646226040000|2022-03-02 13:00:40|14090.9|14088.9|14090.9|14088.9|14092.7|14090.7|14090.9|14088.9|52
1646226050000|2022-03-02 13:00:50|14090.8|14088.8|14091.3|14089.3|14091.4|14089.4|14090.3|14088.3|110
1646226060000|2022-03-02 13:01:00|14091.2|14089.2|14088.6|14086.6|14092.2|14090.2|14088.1|14086.1|64
1646226070000|2022-03-02 13:01:10|14088.7|14086.7|14084.8|14082.8|14089.1|14087.1|14084.8|14082.8|54
1646226080000|2022-03-02 13:01:20|14084.7|14082.7|14084.2|14082.2|14085.3|14083.3|14083.2|14081.2|44
1646226090000|2022-03-02 13:01:30|14084.3|14082.3|14087.2|14085.2|14087.2|14085.2|14084.2|14082.2|35
1646226100000|2022-03-02 13:01:40|14087.1|14085.1|14084.9|14082.9|14088.1|14086.1|14084.9|14082.9|20
1646226110000|2022-03-02 13:01:50|14084.8|14082.8|14084.2|14082.2|14084.8|14082.8|14083.4|14081.4|27
1646226120000|2022-03-02 13:02:00|14084.3|14082.3|14085.3|14083.3|14087.7|14085.7|14084.1|14082.1|22
1646226130000|2022-03-02 13:02:10|14085.4|14083.4|14084.1|14082.1|14085.7|14083.7|14083.9|14081.9|5
1646226140000|2022-03-02 13:02:20|14083.9|14081.9|14083.8|14081.8|14084.7|14082.7|14083.3|14081.3|28
1646226150000|2022-03-02 13:02:30|14083.7|14081.7|14084.4|14082.4|14084.9|14082.9|14083.4|14081.4|12
1646226160000|2022-03-02 13:02:40|14084.3|14082.3|14086.6|14084.6|14086.9|14084.9|14084.2|14082.2|9
1646226170000|2022-03-02 13:02:50|14087.6|14085.6|14093.2|14091.2|14094.8|14092.8|14087.6|14085.6|63
1646226180000|2022-03-02 13:03:00|14093.3|14091.3|14092.3|14090.3|14094.2|14092.2|14091.2|14089.2|32
1646226190000|2022-03-02 13:03:10|14092.2|14090.2|14088.7|14086.7|14092.2|14090.2|14088.3|14086.3|14
1646226200000|2022-03-02 13:03:20|14088.8|14086.8|14088.3|14086.3|14091.9|14089.9|14087.8|14085.8|36
1646226210000|2022-03-02 13:03:30|14088.2|14086.2|14085.6|14083.6|14088.6|14086.6|14085.6|14083.6|16
1646226220000|2022-03-02 13:03:40|14085.2|14083.2|14087.4|14085.4|14088.4|14086.4|14085.2|14083.2|23
1646226230000|2022-03-02 13:03:50|14087.6|14085.6|14085.8|14083.8|14088.9|14086.9|14085.8|14083.8|60
1646226240000|2022-03-02 13:04:00|14085.9|14083.9|14085.9|14083.9|14088.9|14086.9|14085.9|14083.9|52
1646226250000|2022-03-02 13:04:10|14086.1|14084.1|14088.2|14086.2|14088.7|14086.7|14085.7|14083.7|46
1646226260000|2022-03-02 13:04:20|14087.9|14085.9|14087.2|14085.2|14088.6|14086.6|14086.8|14084.8|134
1646226270000|2022-03-02 13:04:30|14087.4|14085.4|14086.4|14084.4|14087.4|14085.4|14085.8|14083.8|37
1646226280000|2022-03-02 13:04:40|14086.6|14084.6|14087.8|14085.8|14087.9|14085.9|14086.3|14084.3|26
1646226290000|2022-03-02 13:04:50|14087.7|14085.7|14089.4|14087.4|14090.1|14088.1|14087.6|14085.6|24
1646226300000|2022-03-02 13:05:00|14089.6|14087.6|14086.1|14084.1|14091.4|14089.4|14083.3|14081.3|64
1646226310000|2022-03-02 13:05:10|14085.8|14083.8|14083.4|14081.4|14086.6|14084.6|14083.4|14081.4|54
1646226320000|2022-03-02 13:05:20|14083.6|14081.6|14086.3|14084.3|14086.3|14084.3|14081.7|14079.7|53
1646226330000|2022-03-02 13:05:30|14086.2|14084.2|14086.6|14084.6|14086.9|14084.9|14085.7|14083.7|29
1646226340000|2022-03-02 13:05:40|14085.8|14083.8|14087.8|14085.8|14088.3|14086.3|14085.7|14083.7|59
1646226350000|2022-03-02 13:05:50|14087.7|14085.7|14083.4|14081.4|14090.3|14088.3|14082.9|14080.9|213
1646226360000|2022-03-02 13:06:00|14083.6|14081.6|14087.8|14085.8|14087.8|14085.8|14083.4|14081.4|44
1646226370000|2022-03-02 13:06:10|14087.4|14085.4|14085.8|14083.8|14088.3|14086.3|14083.6|14081.6|72
1646226380000|2022-03-02 13:06:20|14085.7|14083.7|14088.4|14086.4|14088.4|14086.4|14085.4|14083.4|37
1646226390000|2022-03-02 13:06:30|14087.7|14085.7|14087.2|14085.2|14088.2|14086.2|14086.7|14084.7|70
1646226400000|2022-03-02 13:06:40|14087.1|14085.1|14088.1|14086.1|14088.4|14086.4|14086.8|14084.8|55
1646226410000|2022-03-02 13:06:50|14087.7|14085.7|14087.8|14085.8|14088.7|14086.7|14086.2|14084.2|99
1646226420000|2022-03-02 13:07:00|14087.9|14085.9|14088.7|14086.7|14092.2|14090.2|14086.9|14084.9|105
1646226430000|2022-03-02 13:07:10|14088.4|14086.4|14084.1|14082.1|14089.1|14087.1|14083.3|14081.3|104
1646226440000|2022-03-02 13:07:20|14084.6|14082.6|14088.3|14086.3|14088.3|14086.3|14084.4|14082.4|28
1646226450000|2022-03-02 13:07:30|14088.4|14086.4|14089.4|14087.4|14090.1|14088.1|14088.2|14086.2|28
1646226460000|2022-03-02 13:07:40|14089.3|14087.3|14085.8|14083.8|14090.7|14088.7|14085.7|14083.7|59
1646226470000|2022-03-02 13:07:50|14085.7|14083.7|14087.1|14085.1|14087.2|14085.2|14084.4|14082.4|30
1646226480000|2022-03-02 13:08:00|14087.2|14085.2|14086.8|14084.8|14088.1|14086.1|14086.1|14084.1|15
1646226490000|2022-03-02 13:08:10|14085.7|14083.7|14075.8|14073.8|14086.1|14084.1|14070.9|14068.9|425
1646226500000|2022-03-02 13:08:20|14075.1|14073.1|14067.6|14065.6|14075.1|14073.1|14067.6|14065.6|125
1646226510000|2022-03-02 13:08:30|14066.7|14064.7|14064.7|14062.7|14070.3|14068.3|14064.7|14062.7|198
1646226520000|2022-03-02 13:08:40|14064.6|14062.6|14069.4|14067.4|14070.1|14068.1|14064.6|14062.6|45
1646226530000|2022-03-02 13:08:50|14069.8|14067.8|14068.7|14066.7|14070.4|14068.4|14068.1|14066.1|60
1646226540000|2022-03-02 13:09:00|14068.6|14066.6|14066.7|14064.7|14069.3|14067.3|14065.4|14063.4|113
1646226550000|2022-03-02 13:09:10|14066.4|14064.4|14065.8|14063.8|14068.8|14066.8|14065.6|14063.6|60
1646226560000|2022-03-02 13:09:20|14065.9|14063.9|14067.9|14065.9|14068.4|14066.4|14065.1|14063.1|32
1646226570000|2022-03-02 13:09:30|14068.1|14066.1|14068.9|14066.9|14069.2|14067.2|14067.6|14065.6|54
1646226580000|2022-03-02 13:09:40|14069.2|14067.2|14068.2|14066.2|14069.8|14067.8|14067.8|14065.8|23
1646226590000|2022-03-02 13:09:50|14068.4|14066.4|14070.3|14068.3|14071.1|14069.1|14068.1|14066.1|52
1646226600000|2022-03-02 13:10:00|14070.2|14068.2|14069.9|14067.9|14071.3|14069.3|14069.8|14067.8|21
1646226610000|2022-03-02 13:10:10|14070.1|14068.1|14075.7|14073.7|14075.7|14073.7|14069.9|14067.9|47
1646226620000|2022-03-02 13:10:20|14075.8|14073.8|14068.7|14066.7|14076.3|14074.3|14068.1|14066.1|80
1646226630000|2022-03-02 13:10:30|14068.8|14066.8|14064.4|14062.4|14069.6|14067.6|14063.9|14061.9|98
1646226640000|2022-03-02 13:10:40|14063.3|14061.3|14069.4|14067.4|14070.1|14068.1|14062.1|14060.1|178
1646226650000|2022-03-02 13:10:50|14069.6|14067.6|14070.2|14068.2|14070.2|14068.2|14067.3|14065.3|49
1646226660000|2022-03-02 13:11:00|14070.1|14068.1|14072.2|14070.2|14072.7|14070.7|14070.1|14068.1|59
1646226670000|2022-03-02 13:11:10|14072.4|14070.4|14069.1|14067.1|14072.6|14070.6|14068.9|14066.9|34
1646226680000|2022-03-02 13:11:20|14068.8|14066.8|14068.1|14066.1|14070.1|14068.1|14067.9|14065.9|31
1646226690000|2022-03-02 13:11:30|14067.3|14065.3|14067.1|14065.1|14067.8|14065.8|14066.3|14064.3|31
1646226700000|2022-03-02 13:11:40|14066.9|14064.9|14065.4|14063.4|14067.2|14065.2|14064.4|14062.4|90
1646226710000|2022-03-02 13:11:50|14065.6|14063.6|14065.6|14063.6|14065.9|14063.9|14064.6|14062.6|18
1646226720000|2022-03-02 13:12:00|14065.8|14063.8|14062.3|14060.3|14065.8|14063.8|14062.3|14060.3|58
1646226730000|2022-03-02 13:12:10|14062.2|14060.2|14060.8|14058.8|14062.7|14060.7|14060.4|14058.4|45
1646226740000|2022-03-02 13:12:20|14060.7|14058.7|14060.2|14058.2|14064.4|14062.4|14059.2|14057.2|107
1646226750000|2022-03-02 13:12:30|14060.3|14058.3|14053.2|14051.2|14060.9|14058.9|14051.6|14049.6|129
1646226760000|2022-03-02 13:12:40|14053.6|14051.6|14055.4|14053.4|14057.6|14055.6|14053.6|14051.6|52
1646226770000|2022-03-02 13:12:50|14055.6|14053.6|14055.2|14053.2|14056.7|14054.7|14054.3|14052.3|44
1646226780000|2022-03-02 13:13:00|14055.4|14053.4|14053.1|14051.1|14055.4|14053.4|14051.2|14049.2|73
1646226790000|2022-03-02 13:13:10|14053.3|14051.3|14052.4|14050.4|14055.4|14053.4|14050.6|14048.6|62
1646226800000|2022-03-02 13:13:20|14053.1|14051.1|14052.3|14050.3|14053.3|14051.3|14051.4|14049.4|23
1646226810000|2022-03-02 13:13:30|14051.6|14049.6|14049.8|14047.8|14052.1|14050.1|14049.4|14047.4|56
1646226820000|2022-03-02 13:13:40|14049.9|14047.9|14052.1|14050.1|14052.9|14050.9|14049.9|14047.9|50
1646226830000|2022-03-02 13:13:50|14052.2|14050.2|14057.1|14055.1|14057.2|14055.2|14051.8|14049.8|55
1646226840000|2022-03-02 13:14:00|14056.8|14054.8|14054.3|14052.3|14057.4|14055.4|14053.6|14051.6|71
1646226850000|2022-03-02 13:14:10|14054.4|14052.4|14054.8|14052.8|14055.3|14053.3|14052.6|14050.6|49
1646226860000|2022-03-02 13:14:20|14055.3|14053.3|14054.8|14052.8|14056.1|14054.1|14054.4|14052.4|34
1646226870000|2022-03-02 13:14:30|14054.6|14052.6|14054.8|14052.8|14055.9|14053.9|14054.4|14052.4|33
1646226880000|2022-03-02 13:14:40|14055.3|14053.3|14058.3|14056.3|14059.1|14057.1|14054.8|14052.8|100
1646226890000|2022-03-02 13:14:50|14058.6|14056.6|14056.1|14054.1|14058.9|14056.9|14056.1|14054.1|58
1646226900000|2022-03-02 13:15:00|14056.7|14054.7|14056.6|14054.6|14057.6|14055.6|14056.3|14054.3|48
1646226910000|2022-03-02 13:15:10|14056.7|14054.7|14056.2|14054.2|14059.1|14057.1|14056.2|14054.2|45
1646226920000|2022-03-02 13:15:20|14055.9|14053.9|14053.9|14051.9|14058.2|14056.2|14053.9|14051.9|42
1646226930000|2022-03-02 13:15:30|14054.2|14052.2|14057.1|14055.1|14058.4|14056.4|14054.1|14052.1|83
1646226940000|2022-03-02 13:15:40|14057.6|14055.6|14057.6|14055.6|14058.4|14056.4|14056.8|14054.8|10
1646226950000|2022-03-02 13:15:50|14057.7|14055.7|14052.7|14050.7|14057.8|14055.8|14052.3|14050.3|34
1646226960000|2022-03-02 13:16:00|14052.1|14050.1|14051.7|14049.7|14052.1|14050.1|14048.8|14046.8|81
1646226970000|2022-03-02 13:16:10|14051.6|14049.6|14049.1|14047.1|14054.4|14052.4|14049.1|14047.1|103
1646226980000|2022-03-02 13:16:20|14049.2|14047.2|14043.9|14041.9|14049.2|14047.2|14038.9|14036.9|206
1646226990000|2022-03-02 13:16:30|14043.7|14041.7|14046.4|14044.4|14046.6|14044.6|14042.6|14040.6|57
1646227000000|2022-03-02 13:16:40|14045.7|14043.7|14044.6|14042.6|14046.7|14044.7|14043.8|14041.8|52
1646227010000|2022-03-02 13:16:50|14044.7|14042.7|14043.2|14041.2|14045.1|14043.1|14040.6|14038.6|54
1646227020000|2022-03-02 13:17:00|14042.3|14040.3|14043.2|14041.2|14044.1|14042.1|14039.1|14037.1|77
1646227030000|2022-03-02 13:17:10|14042.7|14040.7|14042.8|14040.8|14044.2|14042.2|14040.9|14038.9|52
1646227040000|2022-03-02 13:17:20|14042.7|14040.7|14043.1|14041.1|14044.1|14042.1|14042.2|14040.2|44
1646227050000|2022-03-02 13:17:30|14043.2|14041.2|14042.2|14040.2|14044.2|14042.2|14042.2|14040.2|23
1646227060000|2022-03-02 13:17:40|14042.3|14040.3|14040.1|14038.1|14042.9|14040.9|14038.1|14036.1|76
1646227070000|2022-03-02 13:17:50|14040.2|14038.2|14040.3|14038.3|14040.7|14038.7|14036.6|14034.6|149
1646227080000|2022-03-02 13:18:00|14040.4|14038.4|14039.7|14037.7|14040.6|14038.6|14036.6|14034.6|49
1646227090000|2022-03-02 13:18:10|14039.4|14037.4|14040.3|14038.3|14042.8|14040.8|14039.1|14037.1|67
1646227100000|2022-03-02 13:18:20|14040.4|14038.4|14038.7|14036.7|14042.8|14040.8|14038.4|14036.4|64
1646227110000|2022-03-02 13:18:30|14038.9|14036.9|14043.9|14041.9|14043.9|14041.9|14038.9|14036.9|72
1646227120000|2022-03-02 13:18:40|14043.8|14041.8|14045.8|14043.8|14045.8|14043.8|14043.8|14041.8|45
1646227130000|2022-03-02 13:18:50|14045.9|14043.9|14043.8|14041.8|14045.9|14043.9|14043.4|14041.4|21
1646227140000|2022-03-02 13:19:00|14044.1|14042.1|14048.3|14046.3|14048.3|14046.3|14044.1|14042.1|123
1646227150000|2022-03-02 13:19:10|14048.1|14046.1|14048.3|14046.3|14050.6|14048.6|14047.7|14045.7|67
1646227160000|2022-03-02 13:19:20|14048.1|14046.1|14045.9|14043.9|14048.4|14046.4|14045.4|14043.4|22
1646227170000|2022-03-02 13:19:30|14045.8|14043.8|14043.9|14041.9|14045.8|14043.8|14043.7|14041.7|29
1646227180000|2022-03-02 13:19:40|14044.2|14042.2|14042.6|14040.6|14045.8|14043.8|14041.7|14039.7|59
1646227190000|2022-03-02 13:19:50|14042.3|14040.3|14039.9|14037.9|14042.6|14040.6|14039.4|14037.4|54
1646227200000|2022-03-02 13:20:00|14040.8|14038.8|14048.6|14046.6|14048.6|14046.6|14040.8|14038.8|46
1646227210000|2022-03-02 13:20:10|14048.4|14046.4|14048.4|14046.4|14050.2|14048.2|14047.7|14045.7|49
1646227220000|2022-03-02 13:20:20|14048.6|14046.6|14050.2|14048.2|14053.7|14051.7|14048.6|14046.6|74
1646227230000|2022-03-02 13:20:30|14050.1|14048.1|14051.7|14049.7|14052.3|14050.3|14048.8|14046.8|35
1646227240000|2022-03-02 13:20:40|14051.6|14049.6|14051.7|14049.7|14052.3|14050.3|14050.2|14048.2|39
1646227250000|2022-03-02 13:20:50|14051.6|14049.6|14052.2|14050.2|14053.4|14051.4|14050.9|14048.9|25
1646227260000|2022-03-02 13:21:00|14052.3|14050.3|14053.9|14051.9|14054.6|14052.6|14052.3|14050.3|34
1646227270000|2022-03-02 13:21:10|14054.2|14052.2|14049.1|14047.1|14054.3|14052.3|14049.1|14047.1|65
1646227280000|2022-03-02 13:21:20|14048.9|14046.9|14049.8|14047.8|14049.8|14047.8|14048.1|14046.1|16
1646227290000|2022-03-02 13:21:30|14049.7|14047.7|14046.6|14044.6|14049.7|14047.7|14044.3|14042.3|67
1646227300000|2022-03-02 13:21:40|14046.8|14044.8|14044.9|14042.9|14047.2|14045.2|14043.1|14041.1|30
1646227310000|2022-03-02 13:21:50|14044.8|14042.8|14043.7|14041.7|14045.1|14043.1|14043.4|14041.4|31
1646227320000|2022-03-02 13:22:00|14043.8|14041.8|14043.2|14041.2|14044.7|14042.7|14042.6|14040.6|39
1646227330000|2022-03-02 13:22:10|14043.1|14041.1|14045.3|14043.3|14046.1|14044.1|14043.1|14041.1|18
1646227340000|2022-03-02 13:22:20|14045.2|14043.2|14047.1|14045.1|14047.4|14045.4|14044.6|14042.6|10
1646227350000|2022-03-02 13:22:30|14046.8|14044.8|14045.3|14043.3|14046.9|14044.9|14044.9|14042.9|15
1646227360000|2022-03-02 13:22:40|14045.4|14043.4|14046.1|14044.1|14047.1|14045.1|14045.2|14043.2|9
1646227370000|2022-03-02 13:22:50|14045.9|14043.9|14046.4|14044.4|14047.2|14045.2|14044.3|14042.3|17
1646227380000|2022-03-02 13:23:00|14046.6|14044.6|14050.8|14048.8|14051.9|14049.9|14046.2|14044.2|54
1646227390000|2022-03-02 13:23:10|14050.7|14048.7|14050.9|14048.9|14051.4|14049.4|14049.3|14047.3|29
1646227400000|2022-03-02 13:23:20|14050.8|14048.8|14047.3|14045.3|14051.6|14049.6|14047.1|14045.1|43
1646227410000|2022-03-02 13:23:30|14047.4|14045.4|14045.2|14043.2|14050.1|14048.1|14045.1|14043.1|50
1646227420000|2022-03-02 13:23:40|14045.4|14043.4|14044.8|14042.8|14045.9|14043.9|14043.7|14041.7|26
1646227430000|2022-03-02 13:23:50|14044.9|14042.9|14045.3|14043.3|14047.3|14045.3|14043.9|14041.9|48
1646227440000|2022-03-02 13:24:00|14044.9|14042.9|14043.1|14041.1|14045.3|14043.3|14042.7|14040.7|47
1646227450000|2022-03-02 13:24:10|14042.9|14040.9|14044.8|14042.8|14047.9|14045.9|14042.9|14040.9|43
1646227460000|2022-03-02 13:24:20|14044.9|14042.9|14048.4|14046.4|14049.2|14047.2|14043.9|14041.9|35
1646227470000|2022-03-02 13:24:30|14048.3|14046.3|14050.6|14048.6|14051.3|14049.3|14047.2|14045.2|54
1646227480000|2022-03-02 13:24:40|14050.7|14048.7|14049.1|14047.1|14051.2|14049.2|14048.6|14046.6|49
1646227490000|2022-03-02 13:24:50|14048.9|14046.9|14051.9|14049.9|14052.2|14050.2|14048.2|14046.2|65
1646227500000|2022-03-02 13:25:00|14051.7|14049.7|14052.6|14050.6|14053.1|14051.1|14050.4|14048.4|45
1646227510000|2022-03-02 13:25:10|14052.4|14050.4|14052.6|14050.6|14052.7|14050.7|14051.3|14049.3|22
1646227520000|2022-03-02 13:25:20|14052.4|14050.4|14052.1|14050.1|14053.3|14051.3|14050.8|14048.8|57
1646227530000|2022-03-02 13:25:30|14052.3|14050.3|14052.4|14050.4|14052.8|14050.8|14051.3|14049.3|18
1646227540000|2022-03-02 13:25:40|14052.8|14050.8|14048.3|14046.3|14052.9|14050.9|14048.1|14046.1|30
1646227550000|2022-03-02 13:25:50|14050.1|14048.1|14051.6|14049.6|14052.4|14050.4|14049.3|14047.3|38
1646227560000|2022-03-02 13:26:00|14051.4|14049.4|14055.6|14053.6|14055.6|14053.6|14048.4|14046.4|80
1646227570000|2022-03-02 13:26:10|14055.7|14053.7|14055.7|14053.7|14058.2|14056.2|14054.4|14052.4|79
1646227580000|2022-03-02 13:26:20|14055.3|14053.3|14055.7|14053.7|14056.3|14054.3|14054.8|14052.8|23
1646227590000|2022-03-02 13:26:30|14055.8|14053.8|14056.9|14054.9|14056.9|14054.9|14055.2|14053.2|60
1646227600000|2022-03-02 13:26:40|14056.6|14054.6|14056.9|14054.9|14057.4|14055.4|14055.6|14053.6|25
1646227610000|2022-03-02 13:26:50|14056.8|14054.8|14056.3|14054.3|14059.9|14057.9|14056.3|14054.3|75
1646227620000|2022-03-02 13:27:00|14056.6|14054.6|14053.3|14051.3|14058.8|14056.8|14052.8|14050.8|32
1646227630000|2022-03-02 13:27:10|14054.1|14052.1|14058.4|14056.4|14058.9|14056.9|14053.1|14051.1|105
1646227640000|2022-03-02 13:27:20|14058.2|14056.2|14056.4|14054.4|14058.8|14056.8|14056.3|14054.3|64
1646227650000|2022-03-02 13:27:30|14056.3|14054.3|14053.9|14051.9|14056.3|14054.3|14053.8|14051.8|29
1646227660000|2022-03-02 13:27:40|14054.4|14052.4|14051.7|14049.7|14054.8|14052.8|14051.7|14049.7|22
1646227670000|2022-03-02 13:27:50|14051.8|14049.8|14053.7|14051.7|14054.6|14052.6|14050.3|14048.3|33
1646227680000|2022-03-02 13:28:00|14053.6|14051.6|14054.6|14052.6|14056.2|14054.2|14053.2|14051.2|23
1646227690000|2022-03-02 13:28:10|14054.7|14052.7|14060.2|14058.2|14060.4|14058.4|14054.6|14052.6|107
1646227700000|2022-03-02 13:28:20|14059.9|14057.9|14061.2|14059.2|14063.2|14061.2|14057.4|14055.4|106
1646227710000|2022-03-02 13:28:30|14061.1|14059.1|14063.2|14061.2|14065.2|14063.2|14060.3|14058.3|56
1646227720000|2022-03-02 13:28:40|14062.9|14060.9|14061.8|14059.8|14063.9|14061.9|14061.3|14059.3|45
1646227730000|2022-03-02 13:28:50|14061.7|14059.7|14064.2|14062.2|14064.6|14062.6|14061.3|14059.3|63
1646227740000|2022-03-02 13:29:00|14064.1|14062.1|14059.9|14057.9|14064.3|14062.3|14059.9|14057.9|58
1646227750000|2022-03-02 13:29:10|14059.8|14057.8|14059.9|14057.9|14061.2|14059.2|14058.7|14056.7|56
1646227760000|2022-03-02 13:29:20|14060.2|14058.2|14059.4|14057.4|14061.8|14059.8|14058.9|14056.9|30
1646227770000|2022-03-02 13:29:30|14059.3|14057.3|14060.2|14058.2|14061.1|14059.1|14059.3|14057.3|18
1646227780000|2022-03-02 13:29:40|14060.1|14058.1|14061.4|14059.4|14061.4|14059.4|14059.4|14057.4|8
1646227790000|2022-03-02 13:29:50|14061.3|14059.3|14064.2|14062.2|14064.7|14062.7|14060.3|14058.3|22
1646227800000|2022-03-02 13:30:00|14064.1|14062.1|14057.7|14055.7|14070.8|14068.8|14057.1|14055.1|320
1646227810000|2022-03-02 13:30:10|14058.9|14056.9|14074.2|14072.2|14074.2|14072.2|14057.8|14055.8|321
1646227820000|2022-03-02 13:30:20|14073.7|14071.7|14075.1|14073.1|14075.1|14073.1|14065.9|14063.9|206
1646227830000|2022-03-02 13:30:30|14074.9|14072.9|14068.1|14066.1|14082.4|14080.4|14063.8|14061.8|385
1646227840000|2022-03-02 13:30:40|14067.3|14065.3|14070.9|14068.9|14073.6|14071.6|14066.7|14064.7|111
1646227850000|2022-03-02 13:30:50|14070.8|14068.8|14054.7|14052.7|14070.8|14068.8|14050.7|14048.7|284
1646227860000|2022-03-02 13:31:00|14054.6|14052.6|14056.3|14054.3|14058.1|14056.1|14053.7|14051.7|92
1646227870000|2022-03-02 13:31:10|14056.1|14054.1|14059.2|14057.2|14060.6|14058.6|14050.3|14048.3|159
1646227880000|2022-03-02 13:31:20|14059.4|14057.4|14056.6|14054.6|14059.9|14057.9|14054.7|14052.7|76
1646227890000|2022-03-02 13:31:30|14056.4|14054.4|14050.3|14048.3|14056.4|14054.4|14046.8|14044.8|201
1646227900000|2022-03-02 13:31:40|14050.1|14048.1|14047.7|14045.7|14050.6|14048.6|14042.6|14040.6|166
1646227910000|2022-03-02 13:31:50|14047.4|14045.4|14045.6|14043.6|14047.7|14045.7|14043.3|14041.3|42
1646227920000|2022-03-02 13:32:00|14045.4|14043.4|14038.3|14036.3|14045.4|14043.4|14037.9|14035.9|140
1646227930000|2022-03-02 13:32:10|14038.4|14036.4|14044.6|14042.6|14048.6|14046.6|14036.6|14034.6|137
1646227940000|2022-03-02 13:32:20|14044.3|14042.3|14049.1|14047.1|14051.8|14049.8|14043.2|14041.2|95
1646227950000|2022-03-02 13:32:30|14048.9|14046.9|14047.9|14045.9|14049.1|14047.1|14044.7|14042.7|53
1646227960000|2022-03-02 13:32:40|14047.8|14045.8|14046.2|14044.2|14049.6|14047.6|14045.1|14043.1|59
1646227970000|2022-03-02 13:32:50|14045.2|14043.2|14054.3|14052.3|14055.2|14053.2|14045.2|14043.2|112
1646227980000|2022-03-02 13:33:00|14054.6|14052.6|14055.1|14053.1|14056.9|14054.9|14051.3|14049.3|88
1646227990000|2022-03-02 13:33:10|14054.1|14052.1|14052.2|14050.2|14056.3|14054.3|14051.9|14049.9|102
1646228000000|2022-03-02 13:33:20|14053.4|14051.4|14055.6|14053.6|14055.8|14053.8|14052.4|14050.4|58
1646228010000|2022-03-02 13:33:30|14055.4|14053.4|14059.1|14057.1|14059.3|14057.3|14054.6|14052.6|64
1646228020000|2022-03-02 13:33:40|14058.9|14056.9|14053.9|14051.9|14059.2|14057.2|14053.7|14051.7|50
1646228030000|2022-03-02 13:33:50|14053.7|14051.7|14043.1|14041.1|14053.7|14051.7|14042.8|14040.8|81
1646228040000|2022-03-02 13:34:00|14042.9|14040.9|14044.7|14042.7|14044.8|14042.8|14040.3|14038.3|109
1646228050000|2022-03-02 13:34:10|14045.1|14043.1|14041.3|14039.3|14045.4|14043.4|14039.9|14037.9|58
1646228060000|2022-03-02 13:34:20|14041.7|14039.7|14044.1|14042.1|14048.1|14046.1|14041.7|14039.7|113
1646228070000|2022-03-02 13:34:30|14043.9|14041.9|14035.4|14033.4|14044.1|14042.1|14031.8|14029.8|356
1646228080000|2022-03-02 13:34:40|14035.3|14033.3|14033.2|14031.2|14036.1|14034.1|14029.7|14027.7|120
1646228090000|2022-03-02 13:34:50|14033.7|14031.7|14031.7|14029.7|14033.9|14031.9|14028.6|14026.6|197
1646228100000|2022-03-02 13:35:00|14031.1|14029.1|14034.3|14032.3|14034.4|14032.4|14029.8|14027.8|51
1646228110000|2022-03-02 13:35:10|14034.2|14032.2|14036.2|14034.2|14037.1|14035.1|14033.3|14031.3|73
1646228120000|2022-03-02 13:35:20|14036.4|14034.4|14036.8|14034.8|14036.8|14034.8|14031.8|14029.8|73
1646228130000|2022-03-02 13:35:30|14036.9|14034.9|14036.6|14034.6|14039.2|14037.2|14032.4|14030.4|103
1646228140000|2022-03-02 13:35:40|14036.4|14034.4|14033.6|14031.6|14036.7|14034.7|14033.4|14031.4|40
1646228150000|2022-03-02 13:35:50|14033.7|14031.7|14027.3|14025.3|14035.7|14033.7|14025.4|14023.4|180
1646228160000|2022-03-02 13:36:00|14027.8|14025.8|14028.4|14026.4|14031.8|14029.8|14027.1|14025.1|87
1646228170000|2022-03-02 13:36:10|14028.6|14026.6|14026.7|14024.7|14029.4|14027.4|14024.1|14022.1|123
1646228180000|2022-03-02 13:36:20|14026.8|14024.8|14029.8|14027.8|14029.8|14027.8|14024.8|14022.8|102
1646228190000|2022-03-02 13:36:30|14029.7|14027.7|14021.4|14019.4|14030.6|14028.6|14016.9|14014.9|259
1646228200000|2022-03-02 13:36:40|14021.8|14019.8|14025.2|14023.2|14026.4|14024.4|14019.4|14017.4|103
1646228210000|2022-03-02 13:36:50|14025.4|14023.4|14023.4|14021.4|14025.8|14023.8|14019.7|14017.7|81
1646228220000|2022-03-02 13:37:00|14021.6|14019.6|14021.7|14019.7|14024.3|14022.3|14020.2|14018.2|113
1646228230000|2022-03-02 13:37:10|14021.3|14019.3|14022.6|14020.6|14023.7|14021.7|14019.2|14017.2|51
1646228240000|2022-03-02 13:37:20|14022.7|14020.7|14022.3|14020.3|14025.1|14023.1|14021.1|14019.1|33
1646228250000|2022-03-02 13:37:30|14022.2|14020.2|14024.1|14022.1|14026.2|14024.2|14021.1|14019.1|65
1646228260000|2022-03-02 13:37:40|14023.3|14021.3|14025.9|14023.9|14025.9|14023.9|14022.8|14020.8|28
1646228270000|2022-03-02 13:37:50|14025.3|14023.3|14025.1|14023.1|14026.4|14024.4|14024.2|14022.2|27
1646228280000|2022-03-02 13:38:00|14025.4|14023.4|14023.3|14021.3|14029.1|14027.1|14023.3|14021.3|80
1646228290000|2022-03-02 13:38:10|14024.1|14022.1|14023.9|14021.9|14024.3|14022.3|14022.3|14020.3|34
1646228300000|2022-03-02 13:38:20|14023.6|14021.6|14024.7|14022.7|14026.4|14024.4|14022.6|14020.6|28
1646228310000|2022-03-02 13:38:30|14024.6|14022.6|14027.1|14025.1|14028.3|14026.3|14023.3|14021.3|38
1646228320000|2022-03-02 13:38:40|14027.3|14025.3|14028.6|14026.6|14028.6|14026.6|14026.3|14024.3|25
1646228330000|2022-03-02 13:38:50|14028.4|14026.4|14022.1|14020.1|14028.7|14026.7|14021.8|14019.8|52
1646228340000|2022-03-02 13:39:00|14021.9|14019.9|14027.9|14025.9|14028.3|14026.3|14020.3|14018.3|101
1646228350000|2022-03-02 13:39:10|14029.1|14027.1|14026.6|14024.6|14031.7|14029.7|14024.1|14022.1|58
1646228360000|2022-03-02 13:39:20|14024.9|14022.9|14024.4|14022.4|14027.2|14025.2|14023.2|14021.2|38
1646228370000|2022-03-02 13:39:30|14024.6|14022.6|14027.7|14025.7|14027.8|14025.8|14024.1|14022.1|30
1646228380000|2022-03-02 13:39:40|14027.8|14025.8|14033.6|14031.6|14033.6|14031.6|14026.7|14024.7|61
1646228390000|2022-03-02 13:39:50|14033.7|14031.7|14030.7|14028.7|14033.9|14031.9|14028.9|14026.9|74
1646228400000|2022-03-02 13:40:00|14030.8|14028.8|14030.3|14028.3|14032.7|14030.7|14030.1|14028.1|34
1646228410000|2022-03-02 13:40:10|14030.2|14028.2|14026.8|14024.8|14030.4|14028.4|14026.7|14024.7|31
1646228420000|2022-03-02 13:40:20|14026.7|14024.7|14026.3|14024.3|14026.9|14024.9|14025.3|14023.3|31
1646228430000|2022-03-02 13:40:30|14025.9|14023.9|14024.9|14022.9|14026.8|14024.8|14024.6|14022.6|44
1646228440000|2022-03-02 13:40:40|14024.7|14022.7|14024.8|14022.8|14030.3|14028.3|14024.1|14022.1|64
1646228450000|2022-03-02 13:40:50|14024.9|14022.9|14024.4|14022.4|14027.6|14025.6|14024.4|14022.4|26
1646228460000|2022-03-02 13:41:00|14024.9|14022.9|14022.6|14020.6|14026.3|14024.3|14022.4|14020.4|41
1646228470000|2022-03-02 13:41:10|14022.4|14020.4|14025.2|14023.2|14025.6|14023.6|14022.3|14020.3|52
1646228480000|2022-03-02 13:41:20|14024.8|14022.8|14024.6|14022.6|14027.2|14025.2|14023.9|14021.9|30
1646228490000|2022-03-02 13:41:30|14024.4|14022.4|14022.9|14020.9|14025.6|14023.6|14022.3|14020.3|46
1646228500000|2022-03-02 13:41:40|14023.1|14021.1|14022.3|14020.3|14023.7|14021.7|14021.7|14019.7|54
1646228510000|2022-03-02 13:41:50|14022.4|14020.4|14030.7|14028.7|14030.8|14028.8|14022.4|14020.4|81
1646228520000|2022-03-02 13:42:00|14030.9|14028.9|14031.1|14029.1|14032.1|14030.1|14028.4|14026.4|65
1646228530000|2022-03-02 13:42:10|14031.6|14029.6|14027.7|14025.7|14033.7|14031.7|14027.7|14025.7|97
1646228540000|2022-03-02 13:42:20|14026.8|14024.8|14026.1|14024.1|14028.9|14026.9|14026.1|14024.1|19
1646228550000|2022-03-02 13:42:30|14025.8|14023.8|14029.7|14027.7|14029.8|14027.8|14025.7|14023.7|24
1646228560000|2022-03-02 13:42:40|14029.8|14027.8|14029.9|14027.9|14032.1|14030.1|14028.4|14026.4|48
1646228570000|2022-03-02 13:42:50|14029.4|14027.4|14032.2|14030.2|14032.3|14030.3|14029.4|14027.4|51
1646228580000|2022-03-02 13:43:00|14032.9|14030.9|14031.1|14029.1|14034.4|14032.4|14030.1|14028.1|53
1646228590000|2022-03-02 13:43:10|14029.9|14027.9|14032.6|14030.6|14034.9|14032.9|14029.7|14027.7|89
1646228600000|2022-03-02 13:43:20|14032.7|14030.7|14031.7|14029.7|14032.7|14030.7|14031.2|14029.2|14
1646228610000|2022-03-02 13:43:30|14031.3|14029.3|14031.1|14029.1|14033.2|14031.2|14029.4|14027.4|28
1646228620000|2022-03-02 13:43:40|14030.8|14028.8|14033.2|14031.2|14033.6|14031.6|14030.8|14028.8|18
1646228630000|2022-03-02 13:43:50|14033.4|14031.4|14028.9|14026.9|14034.3|14032.3|14028.4|14026.4|56
1646228640000|2022-03-02 13:44:00|14028.6|14026.6|14027.1|14025.1|14029.3|14027.3|14026.8|14024.8|50
1646228650000|2022-03-02 13:44:10|14025.3|14023.3|14023.8|14021.8|14027.7|14025.7|14023.4|14021.4|64
1646228660000|2022-03-02 13:44:20|14023.9|14021.9|14025.2|14023.2|14026.6|14024.6|14022.7|14020.7|49
1646228670000|2022-03-02 13:44:30|14025.3|14023.3|14024.6|14022.6|14026.2|14024.2|14024.3|14022.3|22
1646228680000|2022-03-02 13:44:40|14024.8|14022.8|14030.2|14028.2|14030.9|14028.9|14024.4|14022.4|53
1646228690000|2022-03-02 13:44:50|14030.3|14028.3|14031.4|14029.4|14033.7|14031.7|14028.8|14026.8|42
1646228700000|2022-03-02 13:45:00|14031.6|14029.6|14041.9|14039.9|14041.9|14039.9|14030.1|14028.1|121
1646228710000|2022-03-02 13:45:10|14042.2|14040.2|14037.1|14035.1|14042.4|14040.4|14035.9|14033.9|120
1646228720000|2022-03-02 13:45:20|14036.7|14034.7|14036.3|14034.3|14038.8|14036.8|14035.9|14033.9|28
1646228730000|2022-03-02 13:45:30|14035.9|14033.9|14035.2|14033.2|14037.6|14035.6|14034.9|14032.9|23
1646228740000|2022-03-02 13:45:40|14035.8|14033.8|14032.8|14030.8|14035.8|14033.8|14032.8|14030.8|26
1646228750000|2022-03-02 13:45:50|14032.7|14030.7|14033.3|14031.3|14033.8|14031.8|14031.2|14029.2|35
1646228760000|2022-03-02 13:46:00|14032.8|14030.8|14031.9|14029.9|14033.8|14031.8|14029.4|14027.4|40
1646228770000|2022-03-02 13:46:10|14032.3|14030.3|14030.3|14028.3|14032.3|14030.3|14030.2|14028.2|22
1646228780000|2022-03-02 13:46:20|14030.4|14028.4|14027.2|14025.2|14030.8|14028.8|14027.2|14025.2|23
1646228790000|2022-03-02 13:46:30|14027.1|14025.1|14025.1|14023.1|14027.7|14025.7|14024.8|14022.8|78
1646228800000|2022-03-02 13:46:40|14025.2|14023.2|14024.7|14022.7|14025.7|14023.7|14022.6|14020.6|65
1646228810000|2022-03-02 13:46:50|14024.8|14022.8|14016.8|14014.8|14027.2|14025.2|14016.8|14014.8|137
1646228820000|2022-03-02 13:47:00|14016.7|14014.7|14015.9|14013.9|14019.7|14017.7|14012.8|14010.8|167
1646228830000|2022-03-02 13:47:10|14015.7|14013.7|14017.9|14015.9|14020.8|14018.8|14015.7|14013.7|88
1646228840000|2022-03-02 13:47:20|14018.7|14016.7|14020.8|14018.8|14020.8|14018.8|14016.6|14014.6|73
1646228850000|2022-03-02 13:47:30|14020.9|14018.9|14017.1|14015.1|14020.9|14018.9|14017.1|14015.1|34
1646228860000|2022-03-02 13:47:40|14016.7|14014.7|14018.7|14016.7|14020.8|14018.8|14016.4|14014.4|54
1646228870000|2022-03-02 13:47:50|14018.6|14016.6|14020.4|14018.4|14020.8|14018.8|14017.8|14015.8|19
1646228880000|2022-03-02 13:48:00|14020.6|14018.6|14017.8|14015.8|14020.9|14018.9|14016.9|14014.9|145
1646228890000|2022-03-02 13:48:10|14017.9|14015.9|14018.7|14016.7|14019.6|14017.6|14017.4|14015.4|28
1646228900000|2022-03-02 13:48:20|14018.9|14016.9|14022.1|14020.1|14022.9|14020.9|14017.2|14015.2|65
1646228910000|2022-03-02 13:48:30|14021.7|14019.7|14024.2|14022.2|14025.2|14023.2|14021.6|14019.6|69
1646228920000|2022-03-02 13:48:40|14022.9|14020.9|14022.6|14020.6|14023.8|14021.8|14021.1|14019.1|28
1646228930000|2022-03-02 13:48:50|14022.4|14020.4|14025.3|14023.3|14026.1|14024.1|14022.3|14020.3|33
1646228940000|2022-03-02 13:49:00|14025.2|14023.2|14026.3|14024.3|14026.9|14024.9|14024.7|14022.7|29
1646228950000|2022-03-02 13:49:10|14026.2|14024.2|14025.8|14023.8|14026.8|14024.8|14024.8|14022.8|17
1646228960000|2022-03-02 13:49:20|14025.9|14023.9|14025.2|14023.2|14026.8|14024.8|14025.1|14023.1|11
1646228970000|2022-03-02 13:49:30|14024.6|14022.6|14024.8|14022.8|14025.1|14023.1|14023.2|14021.2|20
1646228980000|2022-03-02 13:49:40|14024.9|14022.9|14024.2|14022.2|14025.2|14023.2|14023.6|14021.6|15
1646228990000|2022-03-02 13:49:50|14024.3|14022.3|14024.4|14022.4|14024.8|14022.8|14024.3|14022.3|5
1646229000000|2022-03-02 13:50:00|14024.8|14022.8|14028.8|14026.8|14029.1|14027.1|14024.8|14022.8|92
1646229010000|2022-03-02 13:50:10|14028.9|14026.9|14028.1|14026.1|14030.1|14028.1|14026.6|14024.6|20
1646229020000|2022-03-02 13:50:20|14028.2|14026.2|14030.6|14028.6|14030.6|14028.6|14028.2|14026.2|23
1646229030000|2022-03-02 13:50:30|14031.1|14029.1|14036.2|14034.2|14036.4|14034.4|14031.1|14029.1|90
1646229040000|2022-03-02 13:50:40|14036.4|14034.4|14034.6|14032.6|14036.7|14034.7|14033.8|14031.8|57
1646229050000|2022-03-02 13:50:50|14035.1|14033.1|14036.3|14034.3|14037.1|14035.1|14033.4|14031.4|64
1646229060000|2022-03-02 13:51:00|14035.9|14033.9|14035.7|14033.7|14036.1|14034.1|14033.6|14031.6|42
1646229070000|2022-03-02 13:51:10|14036.1|14034.1|14036.8|14034.8|14037.1|14035.1|14034.8|14032.8|38
1646229080000|2022-03-02 13:51:20|14036.7|14034.7|14038.7|14036.7|14038.9|14036.9|14035.4|14033.4|29
1646229090000|2022-03-02 13:51:30|14040.3|14038.3|14040.1|14038.1|14040.9|14038.9|14038.9|14036.9|66
1646229100000|2022-03-02 13:51:40|14039.9|14037.9|14040.6|14038.6|14040.6|14038.6|14039.3|14037.3|16
1646229110000|2022-03-02 13:51:50|14040.3|14038.3|14036.2|14034.2|14040.9|14038.9|14035.8|14033.8|30
1646229120000|2022-03-02 13:52:00|14036.1|14034.1|14040.4|14038.4|14040.4|14038.4|14035.4|14033.4|32
1646229130000|2022-03-02 13:52:10|14040.8|14038.8|14038.8|14036.8|14042.4|14040.4|14038.6|14036.6|41
1646229140000|2022-03-02 13:52:20|14038.7|14036.7|14039.2|14037.2|14040.1|14038.1|14037.7|14035.7|24
1646229150000|2022-03-02 13:52:30|14039.8|14037.8|14041.1|14039.1|14041.2|14039.2|14038.1|14036.1|37
1646229160000|2022-03-02 13:52:40|14040.9|14038.9|14038.8|14036.8|14040.9|14038.9|14037.9|14035.9|54
1646229170000|2022-03-02 13:52:50|14039.2|14037.2|14041.4|14039.4|14043.9|14041.9|14038.6|14036.6|52
1646229180000|2022-03-02 13:53:00|14041.7|14039.7|14042.6|14040.6|14044.1|14042.1|14038.4|14036.4|90
1646229190000|2022-03-02 13:53:10|14042.7|14040.7|14041.9|14039.9|14043.2|14041.2|14041.6|14039.6|23
1646229200000|2022-03-02 13:53:20|14041.8|14039.8|14038.9|14036.9|14041.8|14039.8|14038.3|14036.3|60
1646229210000|2022-03-02 13:53:30|14038.8|14036.8|14038.8|14036.8|14040.1|14038.1|14038.6|14036.6|12
1646229220000|2022-03-02 13:53:40|14038.1|14036.1|14036.9|14034.9|14038.1|14036.1|14034.6|14032.6|66
1646229230000|2022-03-02 13:53:50|14037.3|14035.3|14035.2|14033.2|14037.7|14035.7|14033.8|14031.8|48
1646229240000|2022-03-02 13:54:00|14035.3|14033.3|14033.7|14031.7|14035.3|14033.3|14032.4|14030.4|33
1646229250000|2022-03-02 13:54:10|14033.8|14031.8|14030.6|14028.6|14034.1|14032.1|14030.1|14028.1|44
1646229260000|2022-03-02 13:54:20|14030.4|14028.4|14032.3|14030.3|14032.3|14030.3|14030.3|14028.3|26
1646229270000|2022-03-02 13:54:30|14032.1|14030.1|14033.7|14031.7|14034.3|14032.3|14032.1|14030.1|15
1646229280000|2022-03-02 13:54:40|14034.2|14032.2|14038.8|14036.8|14039.3|14037.3|14033.4|14031.4|35
1646229290000|2022-03-02 13:54:50|14039.2|14037.2|14037.7|14035.7|14039.6|14037.6|14036.7|14034.7|27
1646229300000|2022-03-02 13:55:00|14037.8|14035.8|14037.2|14035.2|14040.1|14038.1|14036.4|14034.4|41
1646229310000|2022-03-02 13:55:10|14037.3|14035.3|14033.8|14031.8|14037.3|14035.3|14033.8|14031.8|15
1646229320000|2022-03-02 13:55:20|14033.9|14031.9|14033.9|14031.9|14034.9|14032.9|14032.7|14030.7|29
1646229330000|2022-03-02 13:55:30|14033.7|14031.7|14031.8|14029.8|14035.3|14033.3|14031.8|14029.8|48
1646229340000|2022-03-02 13:55:40|14031.7|14029.7|14031.7|14029.7|14032.9|14030.9|14031.1|14029.1|36
1646229350000|2022-03-02 13:55:50|14030.6|14028.6|14033.1|14031.1|14034.4|14032.4|14029.8|14027.8|55
1646229360000|2022-03-02 13:56:00|14031.8|14029.8|14030.2|14028.2|14032.8|14030.8|14030.1|14028.1|59
1646229370000|2022-03-02 13:56:10|14030.1|14028.1|14023.6|14021.6|14031.2|14029.2|14021.8|14019.8|178
1646229380000|2022-03-02 13:56:20|14023.4|14021.4|14020.3|14018.3|14025.1|14023.1|14019.7|14017.7|107
1646229390000|2022-03-02 13:56:30|14019.8|14017.8|14024.7|14022.7|14024.7|14022.7|14019.6|14017.6|47
1646229400000|2022-03-02 13:56:40|14024.8|14022.8|14027.7|14025.7|14028.3|14026.3|14024.8|14022.8|45
1646229410000|2022-03-02 13:56:50|14027.9|14025.9|14029.3|14027.3|14029.9|14027.9|14027.3|14025.3|26
1646229420000|2022-03-02 13:57:00|14029.1|14027.1|14030.7|14028.7|14031.3|14029.3|14029.1|14027.1|24
1646229430000|2022-03-02 13:57:10|14031.1|14029.1|14033.6|14031.6|14034.1|14032.1|14031.1|14029.1|22
1646229440000|2022-03-02 13:57:20|14033.4|14031.4|14031.7|14029.7|14033.6|14031.6|14028.3|14026.3|31
1646229450000|2022-03-02 13:57:30|14031.9|14029.9|14029.2|14027.2|14033.2|14031.2|14028.7|14026.7|26
1646229460000|2022-03-02 13:57:40|14029.3|14027.3|14034.6|14032.6|14035.1|14033.1|14029.3|14027.3|21
1646229470000|2022-03-02 13:57:50|14033.3|14031.3|14031.1|14029.1|14034.1|14032.1|14030.9|14028.9|36
1646229480000|2022-03-02 13:58:00|14031.2|14029.2|14034.7|14032.7|14034.7|14032.7|14031.2|14029.2|25
1646229490000|2022-03-02 13:58:10|14034.2|14032.2|14037.6|14035.6|14037.8|14035.8|14034.1|14032.1|31
1646229500000|2022-03-02 13:58:20|14037.3|14035.3|14034.8|14032.8|14037.3|14035.3|14032.9|14030.9|82
1646229510000|2022-03-02 13:58:30|14034.7|14032.7|14033.8|14031.8|14035.1|14033.1|14032.9|14030.9|11
1646229520000|2022-03-02 13:58:40|14034.4|14032.4|14036.7|14034.7|14036.9|14034.9|14031.7|14029.7|34
1646229530000|2022-03-02 13:58:50|14036.8|14034.8|14035.4|14033.4|14037.3|14035.3|14034.7|14032.7|35
1646229540000|2022-03-02 13:59:00|14035.9|14033.9|14039.7|14037.7|14039.7|14037.7|14035.9|14033.9|35
1646229550000|2022-03-02 13:59:10|14039.8|14037.8|14040.4|14038.4|14040.9|14038.9|14039.3|14037.3|48
1646229560000|2022-03-02 13:59:20|14040.6|14038.6|14040.6|14038.6|14040.9|14038.9|14038.2|14036.2|19
1646229570000|2022-03-02 13:59:30|14040.7|14038.7|14039.3|14037.3|14042.7|14040.7|14039.1|14037.1|66
1646229580000|2022-03-02 13:59:40|14039.2|14037.2|14039.6|14037.6|14041.6|14039.6|14039.2|14037.2|23
1646229590000|2022-03-02 13:59:50|14039.4|14037.4|14041.2|14039.2|14042.7|14040.7|14038.3|14036.3|94
1646229600000|2022-03-02 14:00:00|14040.3|14038.3|14041.9|14039.9|14045.3|14043.3|14037.6|14035.6|165
1646229610000|2022-03-02 14:00:10|14042.3|14040.3|14042.1|14040.1|14043.2|14041.2|14039.9|14037.9|39
1646229620000|2022-03-02 14:00:20|14042.9|14040.9|14044.1|14042.1|14044.9|14042.9|14042.3|14040.3|64
1646229630000|2022-03-02 14:00:30|14044.6|14042.6|14049.3|14047.3|14049.3|14047.3|14044.3|14042.3|162
1646229640000|2022-03-02 14:00:40|14049.1|14047.1|14047.4|14045.4|14049.3|14047.3|14045.1|14043.1|122
1646229650000|2022-03-02 14:00:50|14047.1|14045.1|14046.8|14044.8|14048.1|14046.1|14045.6|14043.6|49
1646229660000|2022-03-02 14:01:00|14046.7|14044.7|14055.1|14053.1|14055.4|14053.4|14046.6|14044.6|149
1646229670000|2022-03-02 14:01:10|14054.9|14052.9|14058.8|14056.8|14059.2|14057.2|14053.9|14051.9|141
1646229680000|2022-03-02 14:01:20|14058.7|14056.7|14052.8|14050.8|14060.1|14058.1|14051.8|14049.8|136
1646229690000|2022-03-02 14:01:30|14052.7|14050.7|14051.3|14049.3|14054.6|14052.6|14050.7|14048.7|46
1646229700000|2022-03-02 14:01:40|14051.8|14049.8|14048.9|14046.9|14052.4|14050.4|14048.9|14046.9|23
1646229710000|2022-03-02 14:01:50|14048.7|14046.7|14046.8|14044.8|14049.4|14047.4|14046.1|14044.1|103
1646229720000|2022-03-02 14:02:00|14046.9|14044.9|14044.9|14042.9|14047.1|14045.1|14043.6|14041.6|51
1646229730000|2022-03-02 14:02:10|14045.1|14043.1|14050.3|14048.3|14051.1|14049.1|14045.1|14043.1|106
1646229740000|2022-03-02 14:02:20|14050.2|14048.2|14052.1|14050.1|14053.3|14051.3|14048.3|14046.3|54
1646229750000|2022-03-02 14:02:30|14052.2|14050.2|14051.9|14049.9|14054.2|14052.2|14051.7|14049.7|18
1646229760000|2022-03-02 14:02:40|14052.2|14050.2|14051.1|14049.1|14053.1|14051.1|14048.2|14046.2|32
1646229770000|2022-03-02 14:02:50|14050.9|14048.9|14053.2|14051.2|14053.3|14051.3|14049.1|14047.1|29
1646229780000|2022-03-02 14:03:00|14053.7|14051.7|14054.6|14052.6|14055.9|14053.9|14050.8|14048.8|90
1646229790000|2022-03-02 14:03:10|14054.9|14052.9|14055.6|14053.6|14056.8|14054.8|14054.6|14052.6|61
1646229800000|2022-03-02 14:03:20|14055.4|14053.4|14057.3|14055.3|14058.1|14056.1|14054.6|14052.6|51
1646229810000|2022-03-02 14:03:30|14057.8|14055.8|14054.6|14052.6|14057.9|14055.9|14053.4|14051.4|78
1646229820000|2022-03-02 14:03:40|14054.7|14052.7|14054.7|14052.7|14056.7|14054.7|14054.7|14052.7|20
1646229830000|2022-03-02 14:03:50|14054.9|14052.9|14055.2|14053.2|14055.6|14053.6|14054.8|14052.8|17
1646229840000|2022-03-02 14:04:00|14055.3|14053.3|14055.4|14053.4|14055.6|14053.6|14054.8|14052.8|71
1646229850000|2022-03-02 14:04:10|14055.1|14053.1|14053.4|14051.4|14055.4|14053.4|14050.8|14048.8|112
1646229860000|2022-03-02 14:04:20|14053.6|14051.6|14051.3|14049.3|14053.9|14051.9|14049.9|14047.9|48
1646229870000|2022-03-02 14:04:30|14051.4|14049.4|14052.4|14050.4|14053.3|14051.3|14050.9|14048.9|29
1646229880000|2022-03-02 14:04:40|14052.9|14050.9|14051.6|14049.6|14053.3|14051.3|14050.9|14048.9|27
1646229890000|2022-03-02 14:04:50|14051.2|14049.2|14050.8|14048.8|14052.1|14050.1|14050.4|14048.4|25
1646229900000|2022-03-02 14:05:00|14052.1|14050.1|14058.2|14056.2|14058.3|14056.3|14051.6|14049.6|77
1646229910000|2022-03-02 14:05:10|14058.1|14056.1|14057.8|14055.8|14058.3|14056.3|14056.1|14054.1|46
1646229920000|2022-03-02 14:05:20|14058.2|14056.2|14055.9|14053.9|14059.8|14057.8|14055.9|14053.9|68
1646229930000|2022-03-02 14:05:30|14055.7|14053.7|14052.4|14050.4|14056.8|14054.8|14052.4|14050.4|50
1646229940000|2022-03-02 14:05:40|14052.3|14050.3|14056.4|14054.4|14056.9|14054.9|14052.1|14050.1|30
1646229950000|2022-03-02 14:05:50|14056.6|14054.6|14056.9|14054.9|14059.6|14057.6|14056.1|14054.1|128
1646229960000|2022-03-02 14:06:00|14056.6|14054.6|14054.8|14052.8|14058.1|14056.1|14053.2|14051.2|39
1646229970000|2022-03-02 14:06:10|14054.9|14052.9|14053.8|14051.8|14056.6|14054.6|14053.8|14051.8|124
1646229980000|2022-03-02 14:06:20|14053.7|14051.7|14051.7|14049.7|14054.6|14052.6|14050.8|14048.8|43
1646229990000|2022-03-02 14:06:30|14052.2|14050.2|14053.7|14051.7|14053.8|14051.8|14052.2|14050.2|33
1646230000000|2022-03-02 14:06:40|14053.9|14051.9|14057.1|14055.1|14059.3|14057.3|14053.2|14051.2|98
1646230010000|2022-03-02 14:06:50|14056.9|14054.9|14053.4|14051.4|14057.2|14055.2|14053.4|14051.4|32
1646230020000|2022-03-02 14:07:00|14053.6|14051.6|14055.9|14053.9|14056.9|14054.9|14050.3|14048.3|76
1646230030000|2022-03-02 14:07:10|14055.7|14053.7|14057.8|14055.8|14058.4|14056.4|14055.6|14053.6|22
1646230040000|2022-03-02 14:07:20|14056.7|14054.7|14054.6|14052.6|14061.8|14059.8|14054.6|14052.6|82
1646230050000|2022-03-02 14:07:30|14053.3|14051.3|14054.8|14052.8|14055.2|14053.2|14051.6|14049.6|85
1646230060000|2022-03-02 14:07:40|14054.7|14052.7|14056.6|14054.6|14056.8|14054.8|14054.7|14052.7|73
1646230070000|2022-03-02 14:07:50|14056.3|14054.3|14057.3|14055.3|14058.2|14056.2|14054.4|14052.4|91
1646230080000|2022-03-02 14:08:00|14057.7|14055.7|14053.7|14051.7|14057.7|14055.7|14051.9|14049.9|51
1646230090000|2022-03-02 14:08:10|14053.6|14051.6|14055.1|14053.1|14057.2|14055.2|14053.6|14051.6|38
1646230100000|2022-03-02 14:08:20|14055.2|14053.2|14055.2|14053.2|14056.4|14054.4|14054.1|14052.1|28
1646230110000|2022-03-02 14:08:30|14055.4|14053.4|14054.8|14052.8|14055.4|14053.4|14052.3|14050.3|104
1646230120000|2022-03-02 14:08:40|14054.7|14052.7|14052.3|14050.3|14054.9|14052.9|14051.9|14049.9|44
1646230130000|2022-03-02 14:08:50|14052.2|14050.2|14052.8|14050.8|14053.9|14051.9|14051.3|14049.3|18
1646230140000|2022-03-02 14:09:00|14053.1|14051.1|14054.3|14052.3|14055.2|14053.2|14052.9|14050.9|16
1646230150000|2022-03-02 14:09:10|14055.1|14053.1|14054.3|14052.3|14056.2|14054.2|14053.9|14051.9|33
1646230160000|2022-03-02 14:09:20|14053.4|14051.4|14057.7|14055.7|14061.2|14059.2|14052.9|14050.9|142
1646230170000|2022-03-02 14:09:30|14057.4|14055.4|14057.6|14055.6|14060.9|14058.9|14057.1|14055.1|68
1646230180000|2022-03-02 14:09:40|14059.2|14057.2|14057.1|14055.1|14059.3|14057.3|14055.9|14053.9|55
1646230190000|2022-03-02 14:09:50|14056.4|14054.4|14058.3|14056.3|14058.3|14056.3|14055.3|14053.3|110
1646230200000|2022-03-02 14:10:00|14058.6|14056.6|14055.3|14053.3|14059.3|14057.3|14053.6|14051.6|124
1646230210000|2022-03-02 14:10:10|14055.2|14053.2|14060.7|14058.7|14064.1|14062.1|14055.2|14053.2|150
1646230220000|2022-03-02 14:10:20|14060.6|14058.6|14056.9|14054.9|14060.9|14058.9|14056.2|14054.2|75
1646230230000|2022-03-02 14:10:30|14056.6|14054.6|14060.3|14058.3|14061.8|14059.8|14056.4|14054.4|101
1646230240000|2022-03-02 14:10:40|14059.7|14057.7|14058.7|14056.7|14061.6|14059.6|14058.6|14056.6|54
1646230250000|2022-03-02 14:10:50|14057.9|14055.9|14057.8|14055.8|14058.1|14056.1|14055.8|14053.8|92
1646230260000|2022-03-02 14:11:00|14057.3|14055.3|14055.6|14053.6|14057.3|14055.3|14054.4|14052.4|48
1646230270000|2022-03-02 14:11:10|14055.4|14053.4|14058.4|14056.4|14060.9|14058.9|14055.3|14053.3|127
1646230280000|2022-03-02 14:11:20|14058.6|14056.6|14059.8|14057.8|14060.2|14058.2|14057.2|14055.2|34
1646230290000|2022-03-02 14:11:30|14059.9|14057.9|14057.1|14055.1|14060.1|14058.1|14056.1|14054.1|57
1646230300000|2022-03-02 14:11:40|14057.2|14055.2|14060.7|14058.7|14060.8|14058.8|14056.4|14054.4|56
1646230310000|2022-03-02 14:11:50|14061.4|14059.4|14059.6|14057.6|14061.8|14059.8|14056.4|14054.4|58
1646230320000|2022-03-02 14:12:00|14059.4|14057.4|14060.3|14058.3|14060.4|14058.4|14059.1|14057.1|22
1646230330000|2022-03-02 14:12:10|14060.4|14058.4|14053.1|14051.1|14060.4|14058.4|14052.7|14050.7|54
1646230340000|2022-03-02 14:12:20|14053.2|14051.2|14054.8|14052.8|14059.1|14057.1|14052.9|14050.9|187
1646230350000|2022-03-02 14:12:30|14054.9|14052.9|14059.7|14057.7|14059.7|14057.7|14052.7|14050.7|136
1646230360000|2022-03-02 14:12:40|14059.6|14057.6|14058.7|14056.7|14060.6|14058.6|14055.7|14053.7|41
1646230370000|2022-03-02 14:12:50|14059.2|14057.2|14058.1|14056.1|14059.2|14057.2|14057.7|14055.7|53
1646230380000|2022-03-02 14:13:00|14057.9|14055.9|14056.8|14054.8|14058.3|14056.3|14053.8|14051.8|44
1646230390000|2022-03-02 14:13:10|14056.9|14054.9|14057.4|14055.4|14057.6|14055.6|14055.3|14053.3|20
1646230400000|2022-03-02 14:13:20|14057.3|14055.3|14055.9|14053.9|14058.1|14056.1|14055.9|14053.9|11
1646230410000|2022-03-02 14:13:30|14057.1|14055.1|14055.4|14053.4|14057.8|14055.8|14054.9|14052.9|28
1646230420000|2022-03-02 14:13:40|14056.1|14054.1|14056.9|14054.9|14056.9|14054.9|14055.1|14053.1|34
1646230430000|2022-03-02 14:13:50|14057.3|14055.3|14057.2|14055.2|14057.6|14055.6|14054.3|14052.3|75
1646230440000|2022-03-02 14:14:00|14057.6|14055.6|14056.8|14054.8|14057.9|14055.9|14056.6|14054.6|81
1646230450000|2022-03-02 14:14:10|14058.6|14056.6|14058.3|14056.3|14059.9|14057.9|14056.9|14054.9|32
1646230460000|2022-03-02 14:14:20|14058.8|14056.8|14059.6|14057.6|14059.6|14057.6|14056.7|14054.7|48
1646230470000|2022-03-02 14:14:30|14059.4|14057.4|14061.6|14059.6|14061.6|14059.6|14058.4|14056.4|35
1646230480000|2022-03-02 14:14:40|14061.7|14059.7|14060.8|14058.8|14062.3|14060.3|14058.4|14056.4|65
1646230490000|2022-03-02 14:14:50|14060.9|14058.9|14061.7|14059.7|14063.1|14061.1|14060.7|14058.7|111
1646230500000|2022-03-02 14:15:00|14061.3|14059.3|14057.1|14055.1|14062.9|14060.9|14054.6|14052.6|93
1646230510000|2022-03-02 14:15:10|14057.3|14055.3|14056.6|14054.6|14059.8|14057.8|14054.6|14052.6|56
1646230520000|2022-03-02 14:15:20|14057.1|14055.1|14057.9|14055.9|14059.1|14057.1|14056.7|14054.7|31
1646230530000|2022-03-02 14:15:30|14057.8|14055.8|14056.8|14054.8|14057.8|14055.8|14056.8|14054.8|7
1646230540000|2022-03-02 14:15:40|14057.1|14055.1|14056.3|14054.3|14057.8|14055.8|14054.6|14052.6|26
1646230550000|2022-03-02 14:15:50|14055.9|14053.9|14054.2|14052.2|14056.3|14054.3|14054.2|14052.2|16
1646230560000|2022-03-02 14:16:00|14053.3|14051.3|14052.3|14050.3|14053.4|14051.4|14050.8|14048.8|70
1646230570000|2022-03-02 14:16:10|14051.6|14049.6|14051.7|14049.7|14052.6|14050.6|14051.1|14049.1|31
1646230580000|2022-03-02 14:16:20|14052.1|14050.1|14052.9|14050.9|14055.1|14053.1|14051.7|14049.7|52
1646230590000|2022-03-02 14:16:30|14052.7|14050.7|14056.6|14054.6|14063.4|14061.4|14052.3|14050.3|208
1646230600000|2022-03-02 14:16:40|14056.8|14054.8|14058.4|14056.4|14060.3|14058.3|14056.2|14054.2|39
1646230610000|2022-03-02 14:16:50|14058.6|14056.6|14056.3|14054.3|14058.6|14056.6|14055.8|14053.8|42
1646230620000|2022-03-02 14:17:00|14056.2|14054.2|14056.9|14054.9|14056.9|14054.9|14054.2|14052.2|18
1646230630000|2022-03-02 14:17:10|14057.4|14055.4|14056.1|14054.1|14057.7|14055.7|14055.9|14053.9|15
1646230640000|2022-03-02 14:17:20|14055.9|14053.9|14058.9|14056.9|14059.7|14057.7|14055.9|14053.9|20
1646230650000|2022-03-02 14:17:30|14059.1|14057.1|14058.2|14056.2|14060.7|14058.7|14058.2|14056.2|31
1646230660000|2022-03-02 14:17:40|14058.3|14056.3|14059.7|14057.7|14059.8|14057.8|14055.1|14053.1|37
1646230670000|2022-03-02 14:17:50|14059.8|14057.8|14060.6|14058.6|14061.6|14059.6|14059.2|14057.2|45
1646230680000|2022-03-02 14:18:00|14060.7|14058.7|14062.3|14060.3|14063.3|14061.3|14060.2|14058.2|78
1646230690000|2022-03-02 14:18:10|14062.4|14060.4|14058.9|14056.9|14062.6|14060.6|14058.1|14056.1|36
1646230700000|2022-03-02 14:18:20|14058.8|14056.8|14058.3|14056.3|14059.8|14057.8|14058.3|14056.3|16
1646230710000|2022-03-02 14:18:30|14058.4|14056.4|14060.3|14058.3|14060.3|14058.3|14058.4|14056.4|4
1646230720000|2022-03-02 14:18:40|14060.9|14058.9|14066.3|14064.3|14068.7|14066.7|14060.9|14058.9|115
1646230730000|2022-03-02 14:18:50|14066.4|14064.4|14065.8|14063.8|14067.9|14065.9|14064.8|14062.8|39
1646230740000|2022-03-02 14:19:00|14065.9|14063.9|14071.8|14069.8|14072.9|14070.9|14065.9|14063.9|184
1646230750000|2022-03-02 14:19:10|14072.3|14070.3|14069.7|14067.7|14075.1|14073.1|14069.1|14067.1|108
1646230760000|2022-03-02 14:19:20|14069.9|14067.9|14067.8|14065.8|14072.7|14070.7|14066.4|14064.4|91
1646230770000|2022-03-02 14:19:30|14067.9|14065.9|14067.6|14065.6|14068.1|14066.1|14066.3|14064.3|60
1646230780000|2022-03-02 14:19:40|14067.4|14065.4|14068.7|14066.7|14069.7|14067.7|14067.2|14065.2|35
1646230790000|2022-03-02 14:19:50|14068.8|14066.8|14068.2|14066.2|14069.6|14067.6|14067.6|14065.6|15
1646230800000|2022-03-02 14:20:00|14067.4|14065.4|14068.4|14066.4|14070.2|14068.2|14067.4|14065.4|42
1646230810000|2022-03-02 14:20:10|14068.3|14066.3|14068.2|14066.2|14068.4|14066.4|14066.4|14064.4|22
1646230820000|2022-03-02 14:20:20|14067.9|14065.9|14069.6|14067.6|14069.6|14067.6|14067.2|14065.2|28
1646230830000|2022-03-02 14:20:30|14069.4|14067.4|14069.3|14067.3|14069.6|14067.6|14067.6|14065.6|19
1646230840000|2022-03-02 14:20:40|14069.4|14067.4|14066.1|14064.1|14069.4|14067.4|14065.3|14063.3|43
1646230850000|2022-03-02 14:20:50|14065.7|14063.7|14064.6|14062.6|14065.7|14063.7|14064.2|14062.2|29
1646230860000|2022-03-02 14:21:00|14064.7|14062.7|14065.1|14063.1|14065.4|14063.4|14064.4|14062.4|22
1646230870000|2022-03-02 14:21:10|14064.8|14062.8|14067.4|14065.4|14067.4|14065.4|14063.8|14061.8|30
1646230880000|2022-03-02 14:21:20|14067.6|14065.6|14066.9|14064.9|14067.7|14065.7|14066.4|14064.4|14
1646230890000|2022-03-02 14:21:30|14066.6|14064.6|14066.3|14064.3|14068.2|14066.2|14066.2|14064.2|10
1646230900000|2022-03-02 14:21:40|14065.9|14063.9|14067.1|14065.1|14067.2|14065.2|14065.4|14063.4|10
1646230910000|2022-03-02 14:21:50|14067.8|14065.8|14068.2|14066.2|14068.3|14066.3|14067.1|14065.1|11
1646230920000|2022-03-02 14:22:00|14068.1|14066.1|14066.9|14064.9|14068.8|14066.8|14066.6|14064.6|25
1646230930000|2022-03-02 14:22:10|14066.8|14064.8|14067.3|14065.3|14067.3|14065.3|14066.6|14064.6|6
1646230940000|2022-03-02 14:22:20|14067.2|14065.2|14067.2|14065.2|14067.3|14065.3|14066.1|14064.1|12
1646230950000|2022-03-02 14:22:30|14066.2|14064.2|14066.3|14064.3|14067.3|14065.3|14065.7|14063.7|53
1646230960000|2022-03-02 14:22:40|14066.2|14064.2|14065.9|14063.9|14066.2|14064.2|14063.7|14061.7|25
1646230970000|2022-03-02 14:22:50|14066.1|14064.1|14070.4|14068.4|14070.4|14068.4|14065.7|14063.7|50
1646230980000|2022-03-02 14:23:00|14070.3|14068.3|14072.7|14070.7|14072.7|14070.7|14068.4|14066.4|83
1646230990000|2022-03-02 14:23:10|14072.6|14070.6|14071.8|14069.8|14072.6|14070.6|14070.9|14068.9|28
1646231000000|2022-03-02 14:23:20|14071.9|14069.9|14070.9|14068.9|14072.4|14070.4|14070.4|14068.4|29
1646231010000|2022-03-02 14:23:30|14070.7|14068.7|14069.4|14067.4|14070.9|14068.9|14068.8|14066.8|28
1646231020000|2022-03-02 14:23:40|14069.3|14067.3|14068.1|14066.1|14070.3|14068.3|14067.9|14065.9|66
1646231030000|2022-03-02 14:23:50|14067.7|14065.7|14067.6|14065.6|14068.6|14066.6|14066.6|14064.6|39
1646231040000|2022-03-02 14:24:00|14067.4|14065.4|14069.1|14067.1|14069.8|14067.8|14067.4|14065.4|20
1646231050000|2022-03-02 14:24:10|14068.9|14066.9|14069.1|14067.1|14069.9|14067.9|14068.7|14066.7|27
1646231060000|2022-03-02 14:24:20|14070.2|14068.2|14069.4|14067.4|14071.2|14069.2|14069.2|14067.2|22
1646231070000|2022-03-02 14:24:30|14069.2|14067.2|14069.1|14067.1|14069.3|14067.3|14067.9|14065.9|17
1646231080000|2022-03-02 14:24:40|14069.6|14067.6|14068.7|14066.7|14069.7|14067.7|14067.8|14065.8|8
1646231090000|2022-03-02 14:24:50|14068.6|14066.6|14067.8|14065.8|14068.8|14066.8|14067.7|14065.7|9
1646231100000|2022-03-02 14:25:00|14067.9|14065.9|14066.3|14064.3|14068.3|14066.3|14064.8|14062.8|93
1646231110000|2022-03-02 14:25:10|14066.2|14064.2|14063.1|14061.1|14066.2|14064.2|14062.7|14060.7|57
1646231120000|2022-03-02 14:25:20|14063.6|14061.6|14062.9|14060.9|14063.6|14061.6|14062.7|14060.7|33
1646231130000|2022-03-02 14:25:30|14063.1|14061.1|14063.7|14061.7|14063.7|14061.7|14062.8|14060.8|43
1646231140000|2022-03-02 14:25:40|14063.8|14061.8|14061.8|14059.8|14063.8|14061.8|14060.8|14058.8|32
1646231150000|2022-03-02 14:25:50|14061.9|14059.9|14062.4|14060.4|14062.6|14060.6|14061.1|14059.1|18
1646231160000|2022-03-02 14:26:00|14062.3|14060.3|14061.7|14059.7|14062.4|14060.4|14060.9|14058.9|15
1646231170000|2022-03-02 14:26:10|14061.3|14059.3|14060.9|14058.9|14061.9|14059.9|14060.9|14058.9|21
1646231180000|2022-03-02 14:26:20|14060.8|14058.8|14062.4|14060.4|14062.4|14060.4|14060.8|14058.8|11
1646231190000|2022-03-02 14:26:30|14062.3|14060.3|14062.4|14060.4|14062.9|14060.9|14062.1|14060.1|22
1646231200000|2022-03-02 14:26:40|14062.2|14060.2|14060.7|14058.7|14062.2|14060.2|14060.4|14058.4|9
1646231210000|2022-03-02 14:26:50|14060.4|14058.4|14056.9|14054.9|14060.6|14058.6|14056.3|14054.3|59
1646231220000|2022-03-02 14:27:00|14056.8|14054.8|14056.4|14054.4|14057.7|14055.7|14055.2|14053.2|76
1646231230000|2022-03-02 14:27:10|14056.6|14054.6|14057.2|14055.2|14057.4|14055.4|14055.2|14053.2|45
1646231240000|2022-03-02 14:27:20|14056.9|14054.9|14059.4|14057.4|14059.7|14057.7|14055.7|14053.7|56
1646231250000|2022-03-02 14:27:30|14059.3|14057.3|14062.9|14060.9|14063.3|14061.3|14059.2|14057.2|58
1646231260000|2022-03-02 14:27:40|14063.1|14061.1|14064.8|14062.8|14065.3|14063.3|14063.1|14061.1|63
1646231270000|2022-03-02 14:27:50|14064.9|14062.9|14065.9|14063.9|14066.8|14064.8|14064.4|14062.4|83
1646231280000|2022-03-02 14:28:00|14066.1|14064.1|14069.8|14067.8|14069.8|14067.8|14065.9|14063.9|60
1646231290000|2022-03-02 14:28:10|14069.7|14067.7|14067.9|14065.9|14070.8|14068.8|14067.9|14065.9|32
1646231300000|2022-03-02 14:28:20|14065.9|14063.9|14072.2|14070.2|14072.3|14070.3|14065.9|14063.9|89
1646231310000|2022-03-02 14:28:30|14072.3|14070.3|14076.1|14074.1|14076.1|14074.1|14071.7|14069.7|95
1646231320000|2022-03-02 14:28:40|14076.2|14074.2|14083.6|14081.6|14084.3|14082.3|14076.2|14074.2|211
1646231330000|2022-03-02 14:28:50|14083.7|14081.7|14080.4|14078.4|14084.1|14082.1|14079.6|14077.6|117
1646231340000|2022-03-02 14:29:00|14080.8|14078.8|14074.7|14072.7|14080.8|14078.8|14074.6|14072.6|122
1646231350000|2022-03-02 14:29:10|14074.4|14072.4|14076.3|14074.3|14077.8|14075.8|14074.4|14072.4|47
1646231360000|2022-03-02 14:29:20|14076.4|14074.4|14076.7|14074.7|14077.9|14075.9|14076.2|14074.2|108
1646231370000|2022-03-02 14:29:30|14077.4|14075.4|14077.8|14075.8|14078.7|14076.7|14076.3|14074.3|83
1646231380000|2022-03-02 14:29:40|14077.7|14075.7|14075.6|14073.6|14077.9|14075.9|14074.4|14072.4|143
1646231390000|2022-03-02 14:29:50|14075.4|14073.4|14074.7|14072.7|14077.2|14075.2|14072.9|14070.9|157
1646231400000|2022-03-02 14:30:00|14074.2|14073.2|14074.3|14073.3|14085.7|14084.7|14074.2|14073.2|1178
1646231410000|2022-03-02 14:30:10|14072.9|14071.9|14067.8|14066.8|14077.3|14076.3|14062.6|14061.6|689
1646231420000|2022-03-02 14:30:20|14067.9|14066.9|14065.3|14064.3|14071.1|14070.1|14065.2|14064.2|508
1646231430000|2022-03-02 14:30:30|14065.1|14064.1|14074.9|14073.9|14080.1|14079.1|14064.1|14063.1|402
1646231440000|2022-03-02 14:30:40|14075.9|14074.9|14080.3|14079.3|14091.6|14090.6|14075.3|14074.3|765
1646231450000|2022-03-02 14:30:50|14079.8|14078.8|14081.2|14080.2|14095.1|14094.1|14079.2|14078.2|631
1646231460000|2022-03-02 14:31:00|14081.1|14080.1|14069.8|14068.8|14081.6|14080.6|14069.6|14068.6|700
1646231470000|2022-03-02 14:31:10|14069.4|14068.4|14059.9|14058.9|14073.4|14072.4|14059.3|14058.3|694
1646231480000|2022-03-02 14:31:20|14059.8|14058.8|14062.3|14061.3|14065.1|14064.1|14056.6|14055.6|428
1646231490000|2022-03-02 14:31:30|14062.6|14061.6|14059.6|14058.6|14064.6|14063.6|14055.1|14054.1|360
1646231500000|2022-03-02 14:31:40|14058.7|14057.7|14066.9|14065.9|14066.9|14065.9|14056.6|14055.6|240
1646231510000|2022-03-02 14:31:50|14067.2|14066.2|14069.1|14068.1|14072.4|14071.4|14065.7|14064.7|542
1646231520000|2022-03-02 14:32:00|14069.4|14068.4|14071.7|14070.7|14072.3|14071.3|14064.2|14063.2|469
1646231530000|2022-03-02 14:32:10|14072.3|14071.3|14064.3|14063.3|14073.2|14072.2|14062.6|14061.6|295
1646231540000|2022-03-02 14:32:20|14064.1|14063.1|14066.3|14065.3|14068.3|14067.3|14062.7|14061.7|215
1646231550000|2022-03-02 14:32:30|14066.1|14065.1|14070.6|14069.6|14071.7|14070.7|14063.8|14062.8|231
1646231560000|2022-03-02 14:32:40|14070.9|14069.9|14075.9|14074.9|14078.4|14077.4|14069.3|14068.3|562
1646231570000|2022-03-02 14:32:50|14078.3|14077.3|14078.2|14077.2|14079.7|14078.7|14074.8|14073.8|412
1646231580000|2022-03-02 14:33:00|14078.4|14077.4|14060.8|14059.8|14078.7|14077.7|14059.4|14058.4|597
1646231590000|2022-03-02 14:33:10|14061.4|14060.4|14052.6|14051.6|14061.4|14060.4|14050.4|14049.4|613
1646231600000|2022-03-02 14:33:20|14052.4|14051.4|14060.1|14059.1|14062.3|14061.3|14051.6|14050.6|359
1646231610000|2022-03-02 14:33:30|14059.9|14058.9|14054.1|14053.1|14060.4|14059.4|14050.7|14049.7|281
1646231620000|2022-03-02 14:33:40|14053.9|14052.9|14050.8|14049.8|14060.7|14059.7|14049.2|14048.2|385
1646231630000|2022-03-02 14:33:50|14050.2|14049.2|14050.2|14049.2|14053.7|14052.7|14047.8|14046.8|302
1646231640000|2022-03-02 14:34:00|14050.1|14049.1|14046.7|14045.7|14057.4|14056.4|14045.7|14044.7|546
1646231650000|2022-03-02 14:34:10|14046.2|14045.2|14041.6|14040.6|14046.8|14045.8|14037.3|14036.3|567
1646231660000|2022-03-02 14:34:20|14041.7|14040.7|14039.6|14038.6|14045.3|14044.3|14038.1|14037.1|267
1646231670000|2022-03-02 14:34:30|14039.3|14038.3|14032.7|14031.7|14040.3|14039.3|14032.3|14031.3|380
1646231680000|2022-03-02 14:34:40|14032.6|14031.6|14034.2|14033.2|14037.3|14036.3|14032.3|14031.3|427
1646231690000|2022-03-02 14:34:50|14033.8|14032.8|14033.6|14032.6|14033.8|14032.8|14029.2|14028.2|340
1646231700000|2022-03-02 14:35:00|14033.1|14032.1|14023.6|14022.6|14035.8|14034.8|14019.1|14018.1|800
1646231710000|2022-03-02 14:35:10|14022.9|14021.9|14029.7|14028.7|14033.1|14032.1|14019.1|14018.1|538
1646231720000|2022-03-02 14:35:20|14030.2|14029.2|14031.2|14030.2|14036.9|14035.9|14029.8|14028.8|332
1646231730000|2022-03-02 14:35:30|14031.1|14030.1|14032.1|14031.1|14033.4|14032.4|14025.4|14024.4|316
1646231740000|2022-03-02 14:35:40|14032.9|14031.9|14028.1|14027.1|14035.4|14034.4|14026.3|14025.3|288
1646231750000|2022-03-02 14:35:50|14027.8|14026.8|14025.9|14024.9|14033.8|14032.8|14025.1|14024.1|245
1646231760000|2022-03-02 14:36:00|14025.7|14024.7|14030.7|14029.7|14034.8|14033.8|14025.4|14024.4|316
1646231770000|2022-03-02 14:36:10|14031.1|14030.1|14025.1|14024.1|14036.1|14035.1|14024.8|14023.8|277
1646231780000|2022-03-02 14:36:20|14023.9|14022.9|14029.7|14028.7|14029.7|14028.7|14018.6|14017.6|358
1646231790000|2022-03-02 14:36:30|14029.6|14028.6|14034.7|14033.7|14035.2|14034.2|14028.9|14027.9|236
1646231800000|2022-03-02 14:36:40|14034.6|14033.6|14034.6|14033.6|14035.2|14034.2|14025.3|14024.3|265
1646231810000|2022-03-02 14:36:50|14034.3|14033.3|14031.8|14030.8|14035.2|14034.2|14027.8|14026.8|226
1646231820000|2022-03-02 14:37:00|14031.7|14030.7|14035.4|14034.4|14035.9|14034.9|14023.8|14022.8|389
1646231830000|2022-03-02 14:37:10|14033.8|14032.8|14049.1|14048.1|14052.6|14051.6|14033.6|14032.6|850
1646231840000|2022-03-02 14:37:20|14049.2|14048.2|14041.6|14040.6|14050.1|14049.1|14041.4|14040.4|487
1646231850000|2022-03-02 14:37:30|14041.4|14040.4|14046.9|14045.9|14049.6|14048.6|14040.6|14039.6|487
1646231860000|2022-03-02 14:37:40|14047.1|14046.1|14048.6|14047.6|14052.1|14051.1|14045.9|14044.9|222
1646231870000|2022-03-02 14:37:50|14048.4|14047.4|14043.8|14042.8|14049.4|14048.4|14038.7|14037.7|289
1646231880000|2022-03-02 14:38:00|14043.4|14042.4|14039.4|14038.4|14047.1|14046.1|14036.6|14035.6|246
1646231890000|2022-03-02 14:38:10|14039.6|14038.6|14031.2|14030.2|14040.3|14039.3|14030.6|14029.6|276
1646231900000|2022-03-02 14:38:20|14031.3|14030.3|14033.3|14032.3|14037.6|14036.6|14029.6|14028.6|239
1646231910000|2022-03-02 14:38:30|14032.9|14031.9|14045.1|14044.1|14046.1|14045.1|14031.2|14030.2|250
1646231920000|2022-03-02 14:38:40|14046.3|14045.3|14051.8|14050.8|14051.8|14050.8|14044.4|14043.4|361
1646231930000|2022-03-02 14:38:50|14051.2|14050.2|14049.8|14048.8|14053.3|14052.3|14044.6|14043.6|317
1646231940000|2022-03-02 14:39:00|14049.6|14048.6|14049.8|14048.8|14053.8|14052.8|14048.6|14047.6|278
1646231950000|2022-03-02 14:39:10|14049.7|14048.7|14050.4|14049.4|14051.3|14050.3|14043.4|14042.4|275
1646231960000|2022-03-02 14:39:20|14050.6|14049.6|14044.2|14043.2|14050.6|14049.6|14044.2|14043.2|219
1646231970000|2022-03-02 14:39:30|14043.9|14042.9|14037.4|14036.4|14045.3|14044.3|14034.9|14033.9|670
1646231980000|2022-03-02 14:39:40|14037.1|14036.1|14036.1|14035.1|14039.4|14038.4|14032.1|14031.1|422
1646231990000|2022-03-02 14:39:50|14036.3|14035.3|14030.1|14029.1|14038.8|14037.8|14030.1|14029.1|346
1646232000000|2022-03-02 14:40:00|14030.2|14029.2|14024.8|14023.8|14034.6|14033.6|14020.7|14019.7|907
1646232010000|2022-03-02 14:40:10|14024.1|14023.1|14028.7|14027.7|14029.3|14028.3|14021.6|14020.6|364
1646232020000|2022-03-02 14:40:20|14028.9|14027.9|14046.3|14045.3|14046.3|14045.3|14027.2|14026.2|740
1646232030000|2022-03-02 14:40:30|14046.4|14045.4|14061.9|14060.9|14061.9|14060.9|14044.4|14043.4|863
1646232040000|2022-03-02 14:40:40|14061.3|14060.3|14064.8|14063.8|14069.6|14068.6|14058.9|14057.9|497
1646232050000|2022-03-02 14:40:50|14065.1|14064.1|14063.8|14062.8|14070.6|14069.6|14063.1|14062.1|593
1646232060000|2022-03-02 14:41:00|14063.6|14062.6|14065.2|14064.2|14067.4|14066.4|14061.8|14060.8|324
1646232070000|2022-03-02 14:41:10|14065.3|14064.3|14052.8|14051.8|14069.3|14068.3|14052.2|14051.2|963
1646232080000|2022-03-02 14:41:20|14053.1|14052.1|14058.7|14057.7|14065.6|14064.6|14052.6|14051.6|362
1646232090000|2022-03-02 14:41:30|14058.6|14057.6|14067.1|14066.1|14067.1|14066.1|14058.6|14057.6|307
1646232100000|2022-03-02 14:41:40|14067.6|14066.6|14068.3|14067.3|14077.1|14076.1|14067.6|14066.6|700
1646232110000|2022-03-02 14:41:50|14068.6|14067.6|14066.6|14065.6|14070.8|14069.8|14065.9|14064.9|194
1646232120000|2022-03-02 14:42:00|14067.2|14066.2|14063.6|14062.6|14069.9|14068.9|14060.2|14059.2|846
1646232130000|2022-03-02 14:42:10|14063.8|14062.8|14063.8|14062.8|14065.1|14064.1|14058.6|14057.6|221
1646232140000|2022-03-02 14:42:20|14063.7|14062.7|14070.6|14069.6|14070.8|14069.8|14062.6|14061.6|198
1646232150000|2022-03-02 14:42:30|14071.3|14070.3|14068.8|14067.8|14073.4|14072.4|14067.6|14066.6|239
1646232160000|2022-03-02 14:42:40|14068.3|14067.3|14064.8|14063.8|14071.4|14070.4|14063.8|14062.8|259
1646232170000|2022-03-02 14:42:50|14064.7|14063.7|14070.8|14069.8|14071.3|14070.3|14064.6|14063.6|175
1646232180000|2022-03-02 14:43:00|14070.9|14069.9|14077.1|14076.1|14078.6|14077.6|14070.4|14069.4|283
1646232190000|2022-03-02 14:43:10|14077.8|14076.8|14080.7|14079.7|14083.1|14082.1|14075.6|14074.6|304
1646232200000|2022-03-02 14:43:20|14079.9|14078.9|14089.1|14088.1|14090.9|14089.9|14075.8|14074.8|492
1646232210000|2022-03-02 14:43:30|14088.6|14087.6|14109.8|14108.8|14110.3|14109.3|14088.6|14087.6|1295
1646232220000|2022-03-02 14:43:40|14109.7|14108.7|14101.8|14100.8|14110.3|14109.3|14098.2|14097.2|598
1646232230000|2022-03-02 14:43:50|14102.1|14101.1|14104.7|14103.7|14108.2|14107.2|14097.8|14096.8|846
1646232240000|2022-03-02 14:44:00|14104.8|14103.8|14105.3|14104.3|14106.8|14105.8|14100.6|14099.6|468
1646232250000|2022-03-02 14:44:10|14106.1|14105.1|14109.2|14108.2|14113.9|14112.9|14104.6|14103.6|479
1646232260000|2022-03-02 14:44:20|14108.9|14107.9|14110.1|14109.1|14114.1|14113.1|14108.3|14107.3|297
1646232270000|2022-03-02 14:44:30|14109.8|14108.8|14114.6|14113.6|14114.6|14113.6|14109.8|14108.8|357
1646232280000|2022-03-02 14:44:40|14114.3|14113.3|14112.6|14111.6|14118.1|14117.1|14111.8|14110.8|709
1646232290000|2022-03-02 14:44:50|14111.9|14110.9|14104.3|14103.3|14112.7|14111.7|14104.3|14103.3|605
1646232300000|2022-03-02 14:45:00|14104.1|14103.1|14112.3|14111.3|14113.6|14112.6|14104.1|14103.1|786
1646232310000|2022-03-02 14:45:10|14112.4|14111.4|14100.2|14099.2|14113.9|14112.9|14096.1|14095.1|979
1646232320000|2022-03-02 14:45:20|14100.3|14099.3|14100.6|14099.6|14105.3|14104.3|14099.1|14098.1|306
1646232330000|2022-03-02 14:45:30|14100.3|14099.3|14100.6|14099.6|14107.1|14106.1|14100.1|14099.1|210
1646232340000|2022-03-02 14:45:40|14100.4|14099.4|14096.8|14095.8|14106.1|14105.1|14096.8|14095.8|254
1646232350000|2022-03-02 14:45:50|14096.6|14095.6|14100.1|14099.1|14101.3|14100.3|14095.4|14094.4|204
1646232360000|2022-03-02 14:46:00|14100.2|14099.2|14103.3|14102.3|14106.8|14105.8|14098.7|14097.7|273
1646232370000|2022-03-02 14:46:10|14102.9|14101.9|14110.1|14109.1|14110.8|14109.8|14102.6|14101.6|221
1646232380000|2022-03-02 14:46:20|14109.6|14108.6|14108.6|14107.6|14110.2|14109.2|14105.4|14104.4|220
1646232390000|2022-03-02 14:46:30|14108.8|14107.8|14105.8|14104.8|14109.4|14108.4|14104.6|14103.6|186
1646232400000|2022-03-02 14:46:40|14105.7|14104.7|14104.6|14103.6|14106.7|14105.7|14101.4|14100.4|205
1646232410000|2022-03-02 14:46:50|14104.3|14103.3|14111.4|14110.4|14111.6|14110.6|14102.3|14101.3|321
1646232420000|2022-03-02 14:47:00|14111.6|14110.6|14117.4|14116.4|14125.4|14124.4|14111.6|14110.6|922
1646232430000|2022-03-02 14:47:10|14116.9|14115.9|14121.2|14120.2|14123.8|14122.8|14115.1|14114.1|354
1646232440000|2022-03-02 14:47:20|14120.9|14119.9|14111.8|14110.8|14120.9|14119.9|14110.7|14109.7|364
1646232450000|2022-03-02 14:47:30|14111.9|14110.9|14120.3|14119.3|14120.3|14119.3|14111.3|14110.3|244
1646232460000|2022-03-02 14:47:40|14120.2|14119.2|14118.8|14117.8|14124.1|14123.1|14116.8|14115.8|297
1646232470000|2022-03-02 14:47:50|14119.1|14118.1|14120.4|14119.4|14121.8|14120.8|14117.6|14116.6|226
1646232480000|2022-03-02 14:48:00|14120.3|14119.3|14131.6|14130.6|14131.6|14130.6|14120.3|14119.3|546
1646232490000|2022-03-02 14:48:10|14131.3|14130.3|14135.9|14134.9|14136.4|14135.4|14128.8|14127.8|485
1646232500000|2022-03-02 14:48:20|14135.7|14134.7|14130.6|14129.6|14136.7|14135.7|14128.1|14127.1|283
1646232510000|2022-03-02 14:48:30|14130.4|14129.4|14136.4|14135.4|14136.4|14135.4|14127.2|14126.2|294
1646232520000|2022-03-02 14:48:40|14136.3|14135.3|14132.6|14131.6|14136.3|14135.3|14131.7|14130.7|169
1646232530000|2022-03-02 14:48:50|14132.9|14131.9|14132.7|14131.7|14135.7|14134.7|14129.6|14128.6|160
1646232540000|2022-03-02 14:49:00|14133.2|14132.2|14126.9|14125.9|14136.1|14135.1|14126.4|14125.4|281
1646232550000|2022-03-02 14:49:10|14128.2|14127.2|14127.3|14126.3|14129.8|14128.8|14124.4|14123.4|241
1646232560000|2022-03-02 14:49:20|14126.6|14125.6|14131.7|14130.7|14132.3|14131.3|14126.6|14125.6|256
1646232570000|2022-03-02 14:49:30|14130.9|14129.9|14130.1|14129.1|14131.7|14130.7|14128.2|14127.2|140
1646232580000|2022-03-02 14:49:40|14127.9|14126.9|14133.4|14132.4|14134.1|14133.1|14127.4|14126.4|189
1646232590000|2022-03-02 14:49:50|14132.6|14131.6|14120.6|14119.6|14134.1|14133.1|14120.6|14119.6|383
1646232600000|2022-03-02 14:50:00|14120.2|14119.2|14131.8|14130.8|14134.1|14133.1|14120.2|14119.2|491
1646232610000|2022-03-02 14:50:10|14132.1|14131.1|14125.2|14124.2|14135.6|14134.6|14123.4|14122.4|290
1646232620000|2022-03-02 14:50:20|14125.4|14124.4|14119.1|14118.1|14126.9|14125.9|14118.1|14117.1|190
1646232630000|2022-03-02 14:50:30|14120.7|14119.7|14115.2|14114.2|14120.7|14119.7|14114.1|14113.1|363
1646232640000|2022-03-02 14:50:40|14115.4|14114.4|14114.1|14113.1|14115.6|14114.6|14111.9|14110.9|195
1646232650000|2022-03-02 14:50:50|14114.8|14113.8|14121.3|14120.3|14124.8|14123.8|14114.3|14113.3|300
1646232660000|2022-03-02 14:51:00|14121.2|14120.2|14116.9|14115.9|14122.2|14121.2|14113.7|14112.7|255
1646232670000|2022-03-02 14:51:10|14116.8|14115.8|14115.4|14114.4|14120.8|14119.8|14114.7|14113.7|169
1646232680000|2022-03-02 14:51:20|14115.6|14114.6|14110.1|14109.1|14117.3|14116.3|14109.6|14108.6|198
1646232690000|2022-03-02 14:51:30|14110.6|14109.6|14115.4|14114.4|14116.8|14115.8|14108.8|14107.8|329
1646232700000|2022-03-02 14:51:40|14114.8|14113.8|14114.4|14113.4|14116.6|14115.6|14111.7|14110.7|143
1646232710000|2022-03-02 14:51:50|14114.6|14113.6|14115.6|14114.6|14117.4|14116.4|14112.6|14111.6|143
1646232720000|2022-03-02 14:52:00|14115.8|14114.8|14115.6|14114.6|14115.8|14114.8|14110.4|14109.4|136
1646232730000|2022-03-02 14:52:10|14115.7|14114.7|14120.2|14119.2|14120.6|14119.6|14115.1|14114.1|174
1646232740000|2022-03-02 14:52:20|14120.1|14119.1|14117.7|14116.7|14120.1|14119.1|14114.9|14113.9|106
1646232750000|2022-03-02 14:52:30|14116.4|14115.4|14116.9|14115.9|14119.9|14118.9|14115.1|14114.1|124
1646232760000|2022-03-02 14:52:40|14116.3|14115.3|14112.9|14111.9|14117.4|14116.4|14112.7|14111.7|90
1646232770000|2022-03-02 14:52:50|14113.3|14112.3|14114.4|14113.4|14116.3|14115.3|14110.3|14109.3|140
1646232780000|2022-03-02 14:53:00|14114.6|14113.6|14105.3|14104.3|14114.7|14113.7|14104.7|14103.7|298
1646232790000|2022-03-02 14:53:10|14104.1|14103.1|14105.9|14104.9|14109.4|14108.4|14103.9|14102.9|183
1646232800000|2022-03-02 14:53:20|14106.9|14105.9|14106.3|14105.3|14107.2|14106.2|14102.9|14101.9|279
1646232810000|2022-03-02 14:53:30|14106.4|14105.4|14106.7|14105.7|14108.4|14107.4|14104.1|14103.1|109
1646232820000|2022-03-02 14:53:40|14106.3|14105.3|14106.1|14105.1|14107.9|14106.9|14103.1|14102.1|133
1646232830000|2022-03-02 14:53:50|14106.2|14105.2|14102.4|14101.4|14108.2|14107.2|14102.1|14101.1|113
1646232840000|2022-03-02 14:54:00|14102.6|14101.6|14109.1|14108.1|14111.2|14110.2|14101.3|14100.3|240
1646232850000|2022-03-02 14:54:10|14109.4|14108.4|14105.9|14104.9|14114.3|14113.3|14105.1|14104.1|179
1646232860000|2022-03-02 14:54:20|14106.1|14105.1|14103.8|14102.8|14108.1|14107.1|14103.6|14102.6|114
1646232870000|2022-03-02 14:54:30|14103.9|14102.9|14113.2|14112.2|14114.1|14113.1|14103.9|14102.9|156
1646232880000|2022-03-02 14:54:40|14113.3|14112.3|14111.3|14110.3|14115.6|14114.6|14111.1|14110.1|106
1646232890000|2022-03-02 14:54:50|14111.8|14110.8|14111.2|14110.2|14112.4|14111.4|14107.8|14106.8|117
1646232900000|2022-03-02 14:55:00|14111.3|14110.3|14120.9|14119.9|14125.3|14124.3|14111.3|14110.3|314
1646232910000|2022-03-02 14:55:10|14120.2|14119.2|14118.3|14117.3|14127.3|14126.3|14115.6|14114.6|307
1646232920000|2022-03-02 14:55:20|14118.4|14117.4|14110.1|14109.1|14118.6|14117.6|14108.2|14107.2|258
1646232930000|2022-03-02 14:55:30|14109.8|14108.8|14105.6|14104.6|14110.1|14109.1|14101.4|14100.4|293
1646232940000|2022-03-02 14:55:40|14105.1|14104.1|14104.9|14103.9|14112.2|14111.2|14104.8|14103.8|149
1646232950000|2022-03-02 14:55:50|14105.3|14104.3|14102.9|14101.9|14105.8|14104.8|14098.9|14097.9|257
1646232960000|2022-03-02 14:56:00|14103.8|14102.8|14092.2|14091.2|14104.1|14103.1|14089.8|14088.8|634
1646232970000|2022-03-02 14:56:10|14090.9|14089.9|14092.1|14091.1|14092.7|14091.7|14083.2|14082.2|1298
1646232980000|2022-03-02 14:56:20|14091.4|14090.4|14086.3|14085.3|14091.4|14090.4|14080.6|14079.6|458
1646232990000|2022-03-02 14:56:30|14087.1|14086.1|14081.6|14080.6|14087.1|14086.1|14076.6|14075.6|389
1646233000000|2022-03-02 14:56:40|14081.9|14080.9|14073.3|14072.3|14082.3|14081.3|14073.3|14072.3|354
1646233010000|2022-03-02 14:56:50|14073.1|14072.1|14074.4|14073.4|14074.6|14073.6|14070.1|14069.1|314
1646233020000|2022-03-02 14:57:00|14078.1|14077.1|14077.2|14076.2|14081.1|14080.1|14073.1|14072.1|399
1646233030000|2022-03-02 14:57:10|14076.2|14075.2|14078.6|14077.6|14081.6|14080.6|14075.8|14074.8|228
1646233040000|2022-03-02 14:57:20|14078.3|14077.3|14077.6|14076.6|14081.6|14080.6|14074.8|14073.8|221
1646233050000|2022-03-02 14:57:30|14077.4|14076.4|14079.6|14078.6|14083.3|14082.3|14075.1|14074.1|270
1646233060000|2022-03-02 14:57:40|14079.4|14078.4|14078.3|14077.3|14080.1|14079.1|14075.8|14074.8|129
1646233070000|2022-03-02 14:57:50|14078.6|14077.6|14083.6|14082.6|14084.7|14083.7|14076.1|14075.1|158
1646233080000|2022-03-02 14:58:00|14084.8|14083.8|14078.4|14077.4|14089.3|14088.3|14078.2|14077.2|280
1646233090000|2022-03-02 14:58:10|14078.3|14077.3|14084.1|14083.1|14085.4|14084.4|14077.8|14076.8|268
1646233100000|2022-03-02 14:58:20|14083.3|14082.3|14083.6|14082.6|14087.4|14086.4|14082.3|14081.3|286
1646233110000|2022-03-02 14:58:30|14082.7|14081.7|14078.1|14077.1|14084.8|14083.8|14077.7|14076.7|260
1646233120000|2022-03-02 14:58:40|14077.9|14076.9|14087.3|14086.3|14089.7|14088.7|14077.9|14076.9|237
1646233130000|2022-03-02 14:58:50|14087.2|14086.2|14087.8|14086.8|14089.4|14088.4|14085.6|14084.6|128
1646233140000|2022-03-02 14:59:00|14087.9|14086.9|14082.9|14081.9|14090.8|14089.8|14082.3|14081.3|299
1646233150000|2022-03-02 14:59:10|14082.6|14081.6|14088.7|14087.7|14089.4|14088.4|14081.8|14080.8|122
1646233160000|2022-03-02 14:59:20|14088.2|14087.2|14082.2|14081.2|14088.3|14087.3|14082.1|14081.1|136
1646233170000|2022-03-02 14:59:30|14082.8|14081.8|14082.8|14081.8|14086.7|14085.7|14079.2|14078.2|200
1646233180000|2022-03-02 14:59:40|14083.1|14082.1|14086.3|14085.3|14089.6|14088.6|14083.1|14082.1|154
1646233190000|2022-03-02 14:59:50|14086.4|14085.4|14082.3|14081.3|14091.4|14090.4|14078.2|14077.2|210
1646233200000|2022-03-02 15:00:00|14082.7|14081.7|14087.7|14086.7|14091.7|14090.7|14082.3|14081.3|325
1646233210000|2022-03-02 15:00:10|14087.4|14086.4|14083.1|14082.1|14087.6|14086.6|14078.1|14077.1|254
1646233220000|2022-03-02 15:00:20|14083.3|14082.3|14080.8|14079.8|14088.4|14087.4|14080.2|14079.2|208
1646233230000|2022-03-02 15:00:30|14080.9|14079.9|14084.1|14083.1|14086.2|14085.2|14080.2|14079.2|142
1646233240000|2022-03-02 15:00:40|14083.9|14082.9|14078.1|14077.1|14084.6|14083.6|14076.9|14075.9|211
1646233250000|2022-03-02 15:00:50|14078.3|14077.3|14084.8|14083.8|14085.7|14084.7|14078.3|14077.3|204
1646233260000|2022-03-02 15:01:00|14085.3|14084.3|14079.1|14078.1|14088.1|14087.1|14073.9|14072.9|463
1646233270000|2022-03-02 15:01:10|14078.8|14077.8|14079.8|14078.8|14081.8|14080.8|14077.4|14076.4|121
1646233280000|2022-03-02 15:01:20|14079.9|14078.9|14079.7|14078.7|14083.4|14082.4|14075.9|14074.9|207
1646233290000|2022-03-02 15:01:30|14080.1|14079.1|14078.4|14077.4|14082.8|14081.8|14076.2|14075.2|195
1646233300000|2022-03-02 15:01:40|14078.6|14077.6|14087.3|14086.3|14090.3|14089.3|14077.7|14076.7|301
1646233310000|2022-03-02 15:01:50|14087.8|14086.8|14085.6|14084.6|14089.6|14088.6|14083.7|14082.7|267
1646233320000|2022-03-02 15:02:00|14085.2|14084.2|14081.8|14080.8|14085.3|14084.3|14077.1|14076.1|174
1646233330000|2022-03-02 15:02:10|14082.6|14081.6|14079.3|14078.3|14082.6|14081.6|14074.9|14073.9|176
1646233340000|2022-03-02 15:02:20|14079.4|14078.4|14084.3|14083.3|14085.9|14084.9|14079.3|14078.3|201
1646233350000|2022-03-02 15:02:30|14085.1|14084.1|14086.7|14085.7|14089.1|14088.1|14083.8|14082.8|192
1646233360000|2022-03-02 15:02:40|14086.6|14085.6|14096.8|14095.8|14098.2|14097.2|14086.1|14085.1|428
1646233370000|2022-03-02 15:02:50|14096.7|14095.7|14092.2|14091.2|14097.6|14096.6|14090.1|14089.1|222
1646233380000|2022-03-02 15:03:00|14092.3|14091.3|14085.2|14084.2|14092.3|14091.3|14078.7|14077.7|529
1646233390000|2022-03-02 15:03:10|14084.6|14083.6|14083.6|14082.6|14086.8|14085.8|14082.1|14081.1|274
1646233400000|2022-03-02 15:03:20|14083.7|14082.7|14100.2|14099.2|14100.2|14099.2|14083.3|14082.3|342
1646233410000|2022-03-02 15:03:30|14100.6|14099.6|14095.8|14094.8|14101.8|14100.8|14095.6|14094.6|236
1646233420000|2022-03-02 15:03:40|14095.7|14094.7|14099.4|14098.4|14100.3|14099.3|14095.3|14094.3|127
1646233430000|2022-03-02 15:03:50|14100.1|14099.1|14092.1|14091.1|14100.3|14099.3|14090.6|14089.6|210
1646233440000|2022-03-02 15:04:00|14091.9|14090.9|14091.1|14090.1|14101.8|14100.8|14090.9|14089.9|268
1646233450000|2022-03-02 15:04:10|14091.4|14090.4|14086.2|14085.2|14091.8|14090.8|14085.8|14084.8|258
1646233460000|2022-03-02 15:04:20|14086.3|14085.3|14088.2|14087.2|14088.8|14087.8|14082.9|14081.9|193
1646233470000|2022-03-02 15:04:30|14088.3|14087.3|14096.2|14095.2|14097.2|14096.2|14088.3|14087.3|281
1646233480000|2022-03-02 15:04:40|14096.4|14095.4|14095.6|14094.6|14098.2|14097.2|14092.8|14091.8|213
1646233490000|2022-03-02 15:04:50|14095.4|14094.4|14104.1|14103.1|14105.2|14104.2|14094.8|14093.8|273
1646233500000|2022-03-02 15:05:00|14103.9|14102.9|14104.8|14103.8|14110.4|14109.4|14098.1|14097.1|464
1646233510000|2022-03-02 15:05:10|14104.9|14103.9|14104.1|14103.1|14108.1|14107.1|14099.8|14098.8|255
1646233520000|2022-03-02 15:05:20|14103.8|14102.8|14104.9|14103.9|14107.3|14106.3|14102.7|14101.7|183
1646233530000|2022-03-02 15:05:30|14105.1|14104.1|14105.3|14104.3|14105.6|14104.6|14100.8|14099.8|97
1646233540000|2022-03-02 15:05:40|14105.4|14104.4|14099.8|14098.8|14105.9|14104.9|14096.3|14095.3|189
1646233550000|2022-03-02 15:05:50|14099.7|14098.7|14098.1|14097.1|14099.8|14098.8|14096.4|14095.4|134
1646233560000|2022-03-02 15:06:00|14097.9|14096.9|14090.1|14089.1|14099.4|14098.4|14089.6|14088.6|233
1646233570000|2022-03-02 15:06:10|14089.7|14088.7|14077.4|14076.4|14089.7|14088.7|14074.8|14073.8|627
1646233580000|2022-03-02 15:06:20|14077.7|14076.7|14065.6|14064.6|14080.3|14079.3|14063.6|14062.6|654
1646233590000|2022-03-02 15:06:30|14065.8|14064.8|14063.2|14062.2|14066.9|14065.9|14057.8|14056.8|505
1646233600000|2022-03-02 15:06:40|14063.1|14062.1|14062.6|14061.6|14064.4|14063.4|14060.1|14059.1|210
1646233610000|2022-03-02 15:06:50|14063.3|14062.3|14067.2|14066.2|14068.2|14067.2|14062.6|14061.6|308
1646233620000|2022-03-02 15:07:00|14067.3|14066.3|14045.4|14044.4|14069.1|14068.1|14045.4|14044.4|881
1646233630000|2022-03-02 15:07:10|14045.2|14044.2|14047.4|14046.4|14048.4|14047.4|14041.3|14040.3|488
1646233640000|2022-03-02 15:07:20|14047.9|14046.9|14042.6|14041.6|14047.9|14046.9|14040.1|14039.1|367
1646233650000|2022-03-02 15:07:30|14042.7|14041.7|14046.2|14045.2|14047.7|14046.7|14040.6|14039.6|169
1646233660000|2022-03-02 15:07:40|14046.1|14045.1|14043.7|14042.7|14046.1|14045.1|14039.2|14038.2|225
1646233670000|2022-03-02 15:07:50|14044.1|14043.1|14041.6|14040.6|14045.4|14044.4|14038.6|14037.6|167
1646233680000|2022-03-02 15:08:00|14041.1|14040.1|14026.1|14025.1|14041.6|14040.6|14022.6|14021.6|629
1646233690000|2022-03-02 15:08:10|14025.9|14024.9|14026.2|14025.2|14033.8|14032.8|14024.2|14023.2|508
1646233700000|2022-03-02 15:08:20|14026.6|14025.6|14018.3|14017.3|14026.8|14025.8|14017.6|14016.6|537
1646233710000|2022-03-02 15:08:30|14018.2|14017.2|14012.7|14011.7|14020.6|14019.6|14009.1|14008.1|687
1646233720000|2022-03-02 15:08:40|14013.1|14012.1|14017.1|14016.1|14019.3|14018.3|14013.1|14012.1|380
1646233730000|2022-03-02 15:08:50|14016.9|14015.9|14018.9|14017.9|14019.6|14018.6|14014.2|14013.2|266
1646233740000|2022-03-02 15:09:00|14018.4|14017.4|13999.7|13998.7|14020.1|14019.1|13998.6|13997.6|799
1646233750000|2022-03-02 15:09:10|13999.3|13998.3|13983.1|13982.1|14002.9|14001.9|13982.2|13981.2|987
1646233760000|2022-03-02 15:09:20|13983.2|13982.2|13994.7|13993.7|13996.8|13995.8|13981.4|13980.4|644
1646233770000|2022-03-02 15:09:30|13995.4|13994.4|13995.6|13994.6|13996.9|13995.9|13991.4|13990.4|465
1646233780000|2022-03-02 15:09:40|13995.3|13994.3|13995.7|13994.7|13996.8|13995.8|13991.8|13990.8|372
1646233790000|2022-03-02 15:09:50|13996.3|13995.3|13997.4|13996.4|13998.2|13997.2|13991.9|13990.9|276
1646233800000|2022-03-02 15:10:00|13996.7|13995.7|13995.9|13994.9|14000.7|13999.7|13990.5|13989.5|351
1646233810000|2022-03-02 15:10:10|13994.6|13993.6|13990.5|13989.5|13997.6|13996.6|13988.1|13987.1|266
1646233820000|2022-03-02 15:10:20|13990.6|13989.6|13991.5|13990.5|13992.6|13991.6|13987.1|13986.1|322
1646233830000|2022-03-02 15:10:30|13991.4|13990.4|13990.4|13989.4|13992.6|13991.6|13988.2|13987.2|160
1646233840000|2022-03-02 15:10:40|13990|13989|13981.1|13980.1|13990|13989|13977.6|13976.6|539
1646233850000|2022-03-02 15:10:50|13980.9|13979.9|13980.5|13979.5|13982.6|13981.6|13977.9|13976.9|237
1646233860000|2022-03-02 15:11:00|13980.4|13979.4|13983|13982|13983|13982|13971|13970|753
1646233870000|2022-03-02 15:11:10|13983.1|13982.1|13985.9|13984.9|13990|13989|13982.7|13981.7|376
1646233880000|2022-03-02 15:11:20|13984.9|13983.9|13985|13984|13987.1|13986.1|13981.4|13980.4|252
1646233890000|2022-03-02 15:11:30|13985.1|13984.1|13988.1|13987.1|13990.7|13989.7|13985|13984|217
1646233900000|2022-03-02 15:11:40|13988.2|13987.2|13990|13989|13991.6|13990.6|13987.9|13986.9|231
1646233910000|2022-03-02 15:11:50|13989.6|13988.6|13997.4|13996.4|13997.4|13996.4|13988.4|13987.4|366
1646233920000|2022-03-02 15:12:00|13998.2|13997.2|13997.5|13996.5|14000.1|13999.1|13992.2|13991.2|324
1646233930000|2022-03-02 15:12:10|13997.9|13996.9|14001.4|14000.4|14007.1|14006.1|13996.4|13995.4|472
1646233940000|2022-03-02 15:12:20|14001.9|14000.9|14005.6|14004.6|14005.9|14004.9|13999.9|13998.9|284
1646233950000|2022-03-02 15:12:30|14005.1|14004.1|14004.6|14003.6|14006.4|14005.4|14001.1|14000.1|249
1646233960000|2022-03-02 15:12:40|14005.1|14004.1|14003.4|14002.4|14009.9|14008.9|14002.9|14001.9|322
1646233970000|2022-03-02 15:12:50|14003|14002|14002.4|14001.4|14006|14005|14000|13999|159
1646233980000|2022-03-02 15:13:00|14002.9|14001.9|14004.7|14003.7|14007.7|14006.7|14000.2|13999.2|339
1646233990000|2022-03-02 15:13:10|14004.9|14003.9|14000.4|13999.4|14005.7|14004.7|14000.4|13999.4|182
1646234000000|2022-03-02 15:13:20|14000.6|13999.6|13996.6|13995.6|14001.6|14000.6|13996.2|13995.2|193
1646234010000|2022-03-02 15:13:30|13995.4|13994.4|13993.7|13992.7|13996.6|13995.6|13989.9|13988.9|297
1646234020000|2022-03-02 15:13:40|13994.2|13993.2|13993.1|13992.1|13996.6|13995.6|13991.7|13990.7|241
1646234030000|2022-03-02 15:13:50|13992.6|13991.6|13989.9|13988.9|13993.1|13992.1|13989.4|13988.4|158
1646234040000|2022-03-02 15:14:00|13989.4|13988.4|13990.9|13989.9|13991.4|13990.4|13982.7|13981.7|403
1646234050000|2022-03-02 15:14:10|13990.2|13989.2|13983.2|13982.2|13991.7|13990.7|13982.9|13981.9|227
1646234060000|2022-03-02 15:14:20|13982.6|13981.6|13988.4|13987.4|13988.6|13987.6|13980.4|13979.4|305
1646234070000|2022-03-02 15:14:30|13988.6|13987.6|13990|13989|13992.1|13991.1|13988.4|13987.4|184
1646234080000|2022-03-02 15:14:40|13989.9|13988.9|13982.4|13981.4|13989.9|13988.9|13980.1|13979.1|250
1646234090000|2022-03-02 15:14:50|13982.6|13981.6|13978.4|13977.4|13983|13982|13975.4|13974.4|404
1646234100000|2022-03-02 15:15:00|13978.2|13977.2|13972.9|13971.9|13978.6|13977.6|13969.1|13968.1|485
1646234110000|2022-03-02 15:15:10|13973.2|13972.2|13976|13975|13983.5|13982.5|13972.9|13971.9|515
1646234120000|2022-03-02 15:15:20|13976.1|13975.1|13980.1|13979.1|13983.1|13982.1|13973.5|13972.5|341
1646234130000|2022-03-02 15:15:30|13980.5|13979.5|13987.1|13986.1|13990.1|13989.1|13980.5|13979.5|245
1646234140000|2022-03-02 15:15:40|13987|13986|13989.9|13988.9|13992.2|13991.2|13986.7|13985.7|242
1646234150000|2022-03-02 15:15:50|13988.7|13987.7|13987.6|13986.6|13990.7|13989.7|13985.5|13984.5|148
1646234160000|2022-03-02 15:16:00|13987.9|13986.9|13993.9|13992.9|13994|13993|13987.9|13986.9|244
1646234170000|2022-03-02 15:16:10|13993.4|13992.4|13995.9|13994.9|13996.1|13995.1|13990|13989|207
1646234180000|2022-03-02 15:16:20|13996.2|13995.2|13997.6|13996.6|14000|13999|13993.2|13992.2|261
1646234190000|2022-03-02 15:16:30|13997.7|13996.7|13992.2|13991.2|13998.5|13997.5|13991.2|13990.2|206
1646234200000|2022-03-02 15:16:40|13992.1|13991.1|13993.6|13992.6|13993.9|13992.9|13984.4|13983.4|215
1646234210000|2022-03-02 15:16:50|13993.7|13992.7|13987.4|13986.4|13993.7|13992.7|13986.4|13985.4|134
1646234220000|2022-03-02 15:17:00|13987.9|13986.9|13985|13984|13991.7|13990.7|13983.2|13982.2|190
1646234230000|2022-03-02 15:17:10|13985.1|13984.1|13982.9|13981.9|13985.4|13984.4|13982.2|13981.2|187
1646234240000|2022-03-02 15:17:20|13983|13982|13986.9|13985.9|13987.6|13986.6|13978|13977|266
1646234250000|2022-03-02 15:17:30|13986.7|13985.7|13976.9|13975.9|13987.1|13986.1|13975.6|13974.6|310
1646234260000|2022-03-02 15:17:40|13977|13976|13981.1|13980.1|13981.9|13980.9|13975.6|13974.6|248
1646234270000|2022-03-02 15:17:50|13981|13980|13981.5|13980.5|13983|13982|13980.1|13979.1|110
1646234280000|2022-03-02 15:18:00|13981.4|13980.4|13988.9|13987.9|13991.1|13990.1|13980.9|13979.9|302
1646234290000|2022-03-02 15:18:10|13989.2|13988.2|13997|13996|13997|13996|13989.2|13988.2|245
1646234300000|2022-03-02 15:18:20|13996.9|13995.9|13991.4|13990.4|13998.1|13997.1|13989.1|13988.1|286
1646234310000|2022-03-02 15:18:30|13991.2|13990.2|13988|13987|13991.5|13990.5|13986.2|13985.2|180
1646234320000|2022-03-02 15:18:40|13988.1|13987.1|13990.9|13989.9|13996.7|13995.7|13987.2|13986.2|206
1646234330000|2022-03-02 15:18:50|13990.5|13989.5|13991.6|13990.6|13994.1|13993.1|13990.1|13989.1|91
1646234340000|2022-03-02 15:19:00|13991.4|13990.4|13996.6|13995.6|13998.5|13997.5|13991.4|13990.4|160
1646234350000|2022-03-02 15:19:10|13997.2|13996.2|13995.4|13994.4|14000|13999|13993.4|13992.4|196
1646234360000|2022-03-02 15:19:20|13995.2|13994.2|13987.9|13986.9|13995.9|13994.9|13987.6|13986.6|180
1646234370000|2022-03-02 15:19:30|13987.1|13986.1|13985.1|13984.1|13987.4|13986.4|13981.4|13980.4|308
1646234380000|2022-03-02 15:19:40|13985|13984|13988.5|13987.5|13989.7|13988.7|13983.1|13982.1|110
1646234390000|2022-03-02 15:19:50|13988.2|13987.2|13991.9|13990.9|13995.1|13994.1|13988.2|13987.2|153
1646234400000|2022-03-02 15:20:00|13991.7|13990.7|13999|13998|13999.1|13998.1|13988.4|13987.4|208
1646234410000|2022-03-02 15:20:10|13999.2|13998.2|14012|14011|14016.1|14015.1|13999.1|13998.1|705
1646234420000|2022-03-02 15:20:20|14012.1|14011.1|14011.6|14010.6|14016.9|14015.9|14010.9|14009.9|363
1646234430000|2022-03-02 15:20:30|14011.5|14010.5|14009.4|14008.4|14012.7|14011.7|14008.2|14007.2|215
1646234440000|2022-03-02 15:20:40|14010.1|14009.1|14016.4|14015.4|14018.1|14017.1|14009.6|14008.6|264
1646234450000|2022-03-02 15:20:50|14016.6|14015.6|14010.7|14009.7|14016.6|14015.6|14009.6|14008.6|145
1646234460000|2022-03-02 15:21:00|14010.9|14009.9|14003.1|14002.1|14010.9|14009.9|14002.9|14001.9|255
1646234470000|2022-03-02 15:21:10|14003.6|14002.6|14009.2|14008.2|14010.9|14009.9|14001.4|14000.4|213
1646234480000|2022-03-02 15:21:20|14009.1|14008.1|14018.5|14017.5|14020.7|14019.7|14009.1|14008.1|306
1646234490000|2022-03-02 15:21:30|14019.4|14018.4|14022.2|14021.2|14025.6|14024.6|14018.6|14017.6|555
1646234500000|2022-03-02 15:21:40|14021.9|14020.9|14011.9|14010.9|14023.1|14022.1|14011.5|14010.5|349
1646234510000|2022-03-02 15:21:50|14012|14011|14009.2|14008.2|14012.7|14011.7|14008.2|14007.2|164
1646234520000|2022-03-02 15:22:00|14009.1|14008.1|14010.5|14009.5|14012.2|14011.2|14008.5|14007.5|207
1646234530000|2022-03-02 15:22:10|14011|14010|14016.2|14015.2|14017.2|14016.2|14010.9|14009.9|185
1646234540000|2022-03-02 15:22:20|14016.5|14015.5|14021.4|14020.4|14024.2|14023.2|14016.2|14015.2|233
1646234550000|2022-03-02 15:22:30|14021.2|14020.2|14019|14018|14021.2|14020.2|14018.1|14017.1|114
1646234560000|2022-03-02 15:22:40|14018.9|14017.9|14022.5|14021.5|14023.2|14022.2|14015.4|14014.4|167
1646234570000|2022-03-02 15:22:50|14022|14021|14019|14018|14022.7|14021.7|14015.7|14014.7|138
1646234580000|2022-03-02 15:23:00|14019.1|14018.1|14018.1|14017.1|14022.1|14021.1|14016.4|14015.4|139
1646234590000|2022-03-02 15:23:10|14019.2|14018.2|14015.4|14014.4|14020|14019|14013.2|14012.2|189
1646234600000|2022-03-02 15:23:20|14015.7|14014.7|14012|14011|14015.7|14014.7|14009.2|14008.2|226
1646234610000|2022-03-02 15:23:30|14012.1|14011.1|14012.9|14011.9|14017|14016|14011.4|14010.4|139
1646234620000|2022-03-02 15:23:40|14013|14012|14007.1|14006.1|14013.4|14012.4|14006|14005|186
1646234630000|2022-03-02 15:23:50|14006.9|14005.9|14005.4|14004.4|14006.9|14005.9|14003.7|14002.7|129
1646234640000|2022-03-02 15:24:00|14005.5|14004.5|13993.1|13992.1|14006.9|14005.9|13991.1|13990.1|446
1646234650000|2022-03-02 15:24:10|13993.5|13992.5|13994.4|13993.4|13996.9|13995.9|13992.9|13991.9|168
1646234660000|2022-03-02 15:24:20|13994.6|13993.6|13988.1|13987.1|13994.6|13993.6|13987.4|13986.4|344
1646234670000|2022-03-02 15:24:30|13987.9|13986.9|13987.2|13986.2|13990|13989|13984.2|13983.2|225
1646234680000|2022-03-02 15:24:40|13986.9|13985.9|13982.1|13981.1|13987.2|13986.2|13980.5|13979.5|290
1646234690000|2022-03-02 15:24:50|13982.4|13981.4|13994|13993|13994|13993|13980|13979|335
1646234700000|2022-03-02 15:25:00|13994.1|13993.1|13992.6|13991.6|13999.2|13998.2|13991.6|13990.6|254
1646234710000|2022-03-02 15:25:10|13992.4|13991.4|13997.9|13996.9|13999.9|13998.9|13991.1|13990.1|163
1646234720000|2022-03-02 15:25:20|13998|13997|13995.7|13994.7|13999.9|13998.9|13995.2|13994.2|109
1646234730000|2022-03-02 15:25:30|13995.9|13994.9|13996.2|13995.2|13998|13997|13992.7|13991.7|144
1646234740000|2022-03-02 15:25:40|13996.4|13995.4|14001.1|14000.1|14002.7|14001.7|13995.9|13994.9|130
1646234750000|2022-03-02 15:25:50|14000.9|13999.9|13998.9|13997.9|14003.4|14002.4|13997.7|13996.7|133
1646234760000|2022-03-02 15:26:00|13998.7|13997.7|13996.1|13995.1|14000.4|13999.4|13992.4|13991.4|192
1646234770000|2022-03-02 15:26:10|13996|13995|13996.4|13995.4|13997.6|13996.6|13994.4|13993.4|108
1646234780000|2022-03-02 15:26:20|13997.1|13996.1|13997.9|13996.9|13998.5|13997.5|13989.6|13988.6|173
1646234790000|2022-03-02 15:26:30|13997.7|13996.7|13998.7|13997.7|13999.2|13998.2|13993.5|13992.5|81
1646234800000|2022-03-02 15:26:40|13998.5|13997.5|13990.4|13989.4|13998.6|13997.6|13989.9|13988.9|94
1646234810000|2022-03-02 15:26:50|13990.2|13989.2|13979|13978|13990.2|13989.2|13978.2|13977.2|381
1646234820000|2022-03-02 15:27:00|13979.4|13978.4|13975.4|13974.4|13979.4|13978.4|13964.4|13963.4|795
1646234830000|2022-03-02 15:27:10|13974.9|13973.9|13970.4|13969.4|13975.5|13974.5|13964.9|13963.9|269
1646234840000|2022-03-02 15:27:20|13970.6|13969.6|13966.9|13965.9|13970.6|13969.6|13961.9|13960.9|897
1646234850000|2022-03-02 15:27:30|13967.5|13966.5|13961.1|13960.1|13969.1|13968.1|13958.5|13957.5|305
1646234860000|2022-03-02 15:27:40|13960.9|13959.9|13963.9|13962.9|13967.1|13966.1|13958|13957|644
1646234870000|2022-03-02 15:27:50|13963.7|13962.7|13964|13963|13964.6|13963.6|13959.9|13958.9|248
1646234880000|2022-03-02 15:28:00|13963.9|13962.9|14009.5|14008.5|14010.5|14009.5|13962.6|13961.6|941
1646234890000|2022-03-02 15:28:10|14010|14009|13992.6|13991.6|14012.4|14011.4|13990.9|13989.9|710
1646234900000|2022-03-02 15:28:20|13991.5|13990.5|13986.9|13985.9|13991.6|13990.6|13984.2|13983.2|383
1646234910000|2022-03-02 15:28:30|13987|13986|14000.7|13999.7|14006.6|14005.6|13984.9|13983.9|656
1646234920000|2022-03-02 15:28:40|14001|14000|14018.9|14017.9|14023.1|14022.1|13996.6|13995.6|746
1646234930000|2022-03-02 15:28:50|14018.6|14017.6|14022.9|14021.9|14029.7|14028.7|14009.2|14008.2|838
1646234940000|2022-03-02 15:29:00|14021.9|14020.9|14051.9|14050.9|14051.9|14050.9|14021.9|14020.9|1952
1646234950000|2022-03-02 15:29:10|14050.9|14049.9|14065.1|14064.1|14070.9|14069.9|14049.4|14048.4|1469
1646234960000|2022-03-02 15:29:20|14064.7|14063.7|14090.6|14089.6|14091.1|14090.1|14060.7|14059.7|910
1646234970000|2022-03-02 15:29:30|14090.5|14089.5|14098.7|14097.7|14114.9|14113.9|14089.2|14088.2|1287
1646234980000|2022-03-02 15:29:40|14099|14098|14096.4|14095.4|14105.7|14104.7|14090.9|14089.9|1181
1646234990000|2022-03-02 15:29:50|14097|14096|14095.4|14094.4|14103|14102|14089.9|14088.9|794
1646235000000|2022-03-02 15:30:00|14095.5|14094.5|14114.6|14113.6|14120.7|14119.7|14090.9|14089.9|1329
1646235010000|2022-03-02 15:30:10|14113.7|14112.7|14125.1|14124.1|14130.9|14129.9|14113.5|14112.5|1095
1646235020000|2022-03-02 15:30:20|14124.7|14123.7|14111.7|14110.7|14127|14126|14110|14109|1061
1646235030000|2022-03-02 15:30:30|14111.5|14110.5|14092.9|14091.9|14115.1|14114.1|14089.6|14088.6|1077
1646235040000|2022-03-02 15:30:40|14093.7|14092.7|14086.9|14085.9|14095.2|14094.2|14085.2|14084.2|650
1646235050000|2022-03-02 15:30:50|14086.5|14085.5|14094.6|14093.6|14095.2|14094.2|14078.5|14077.5|879
1646235060000|2022-03-02 15:31:00|14093.1|14092.1|14093.9|14092.9|14107.1|14106.1|14091.7|14090.7|680
1646235070000|2022-03-02 15:31:10|14094|14093|14090.5|14089.5|14100.9|14099.9|14089.9|14088.9|416
1646235080000|2022-03-02 15:31:20|14090.6|14089.6|14070.6|14069.6|14093.5|14092.5|14069.6|14068.6|726
1646235090000|2022-03-02 15:31:30|14070.9|14069.9|14066|14065|14074.4|14073.4|14063.4|14062.4|1020
1646235100000|2022-03-02 15:31:40|14065.6|14064.6|14078.4|14077.4|14079|14078|14064.4|14063.4|726
1646235110000|2022-03-02 15:31:50|14078.6|14077.6|14075.7|14074.7|14081.6|14080.6|14073.7|14072.7|779
1646235120000|2022-03-02 15:32:00|14076.1|14075.1|14061.2|14060.2|14076.9|14075.9|14060.9|14059.9|684
1646235130000|2022-03-02 15:32:10|14061.1|14060.1|14059.6|14058.6|14064.5|14063.5|14057.9|14056.9|555
1646235140000|2022-03-02 15:32:20|14059|14058|14053.5|14052.5|14060.4|14059.4|14051.9|14050.9|545
1646235150000|2022-03-02 15:32:30|14053.6|14052.6|14069.7|14068.7|14071.6|14070.6|14053.4|14052.4|571
1646235160000|2022-03-02 15:32:40|14069.4|14068.4|14063.1|14062.1|14069.4|14068.4|14058|14057|388
1646235170000|2022-03-02 15:32:50|14063.9|14062.9|14060.1|14059.1|14068.5|14067.5|14055.4|14054.4|392
1646235180000|2022-03-02 15:33:00|14061.6|14060.6|14043.7|14042.7|14065|14064|14042.4|14041.4|642
1646235190000|2022-03-02 15:33:10|14044.1|14043.1|14053.4|14052.4|14053.4|14052.4|14040.2|14039.2|455
1646235200000|2022-03-02 15:33:20|14053.9|14052.9|14050.7|14049.7|14056.6|14055.6|14046.9|14045.9|302
1646235210000|2022-03-02 15:33:30|14050.9|14049.9|14059|14058|14059.9|14058.9|14048.7|14047.7|297
1646235220000|2022-03-02 15:33:40|14059.1|14058.1|14063.6|14062.6|14076.9|14075.9|14058.6|14057.6|696
1646235230000|2022-03-02 15:33:50|14062.9|14061.9|14071.4|14070.4|14071.4|14070.4|14059.5|14058.5|273
1646235240000|2022-03-02 15:34:00|14071.5|14070.5|14073.9|14072.9|14078.7|14077.7|14067.7|14066.7|356
1646235250000|2022-03-02 15:34:10|14073.4|14072.4|14076.9|14075.9|14078.2|14077.2|14063.7|14062.7|437
1646235260000|2022-03-02 15:34:20|14076.7|14075.7|14072.4|14071.4|14076.7|14075.7|14069.4|14068.4|237
1646235270000|2022-03-02 15:34:30|14072.6|14071.6|14060.6|14059.6|14073|14072|14057.9|14056.9|345
1646235280000|2022-03-02 15:34:40|14059.7|14058.7|14054.6|14053.6|14063.6|14062.6|14053.4|14052.4|307
1646235290000|2022-03-02 15:34:50|14053.6|14052.6|14052.4|14051.4|14063.7|14062.7|14051.9|14050.9|557
1646235300000|2022-03-02 15:35:00|14052.2|14051.2|14050.9|14049.9|14059|14058|14047.6|14046.6|350
1646235310000|2022-03-02 15:35:10|14050.5|14049.5|14052.5|14051.5|14056.7|14055.7|14047|14046|302
1646235320000|2022-03-02 15:35:20|14052.9|14051.9|14059.6|14058.6|14061.1|14060.1|14052.9|14051.9|222
1646235330000|2022-03-02 15:35:30|14059.9|14058.9|14065.6|14064.6|14069.1|14068.1|14058.4|14057.4|247
1646235340000|2022-03-02 15:35:40|14065.5|14064.5|14080.5|14079.5|14080.6|14079.6|14061.9|14060.9|426
1646235350000|2022-03-02 15:35:50|14080.6|14079.6|14068.4|14067.4|14083.4|14082.4|14066.9|14065.9|448
1646235360000|2022-03-02 15:36:00|14068.9|14067.9|14070.1|14069.1|14075.7|14074.7|14066.5|14065.5|214
1646235370000|2022-03-02 15:36:10|14070|14069|14075.6|14074.6|14077|14076|14065|14064|425
1646235380000|2022-03-02 15:36:20|14075.9|14074.9|14082.4|14081.4|14088.7|14087.7|14073.1|14072.1|572
1646235390000|2022-03-02 15:36:30|14081.4|14080.4|14080.6|14079.6|14085|14084|14078.9|14077.9|206
1646235400000|2022-03-02 15:36:40|14080.1|14079.1|14090.4|14089.4|14091.9|14090.9|14074.5|14073.5|381
1646235410000|2022-03-02 15:36:50|14090.1|14089.1|14107.6|14106.6|14107.9|14106.9|14089.2|14088.2|687
1646235420000|2022-03-02 15:37:00|14107.5|14106.5|14105.4|14104.4|14111.2|14110.2|14103.9|14102.9|633
1646235430000|2022-03-02 15:37:10|14105.9|14104.9|14115.1|14114.1|14117.1|14116.1|14104|14103|523
1646235440000|2022-03-02 15:37:20|14115.6|14114.6|14106.4|14105.4|14117.6|14116.6|14106.4|14105.4|553
1646235450000|2022-03-02 15:37:30|14104.9|14103.9|14107.1|14106.1|14107.1|14106.1|14103|14102|348
1646235460000|2022-03-02 15:37:40|14107|14106|14120.6|14119.6|14121.1|14120.1|14107|14106|397
1646235470000|2022-03-02 15:37:50|14121.1|14120.1|14116.1|14115.1|14122.1|14121.1|14112.9|14111.9|356
1646235480000|2022-03-02 15:38:00|14116.2|14115.2|14119|14118|14125.9|14124.9|14115.9|14114.9|780
1646235490000|2022-03-02 15:38:10|14118.9|14117.9|14112.6|14111.6|14125.6|14124.6|14112.2|14111.2|450
1646235500000|2022-03-02 15:38:20|14112.4|14111.4|14110.5|14109.5|14114.1|14113.1|14108|14107|413
1646235510000|2022-03-02 15:38:30|14110.6|14109.6|14110.5|14109.5|14114.7|14113.7|14108.7|14107.7|187
1646235520000|2022-03-02 15:38:40|14110.9|14109.9|14114.4|14113.4|14114.4|14113.4|14110.6|14109.6|195
1646235530000|2022-03-02 15:38:50|14114.1|14113.1|14120.1|14119.1|14121.9|14120.9|14113.4|14112.4|264
1646235540000|2022-03-02 15:39:00|14120.4|14119.4|14118.9|14117.9|14124.6|14123.6|14116.4|14115.4|218
1646235550000|2022-03-02 15:39:10|14119.1|14118.1|14117.6|14116.6|14120|14119|14113.1|14112.1|254
1646235560000|2022-03-02 15:39:20|14117.7|14116.7|14111.9|14110.9|14119.2|14118.2|14110.5|14109.5|208
1646235570000|2022-03-02 15:39:30|14112.1|14111.1|14105.4|14104.4|14112.1|14111.1|14104|14103|298
1646235580000|2022-03-02 15:39:40|14106.6|14105.6|14107.7|14106.7|14110.1|14109.1|14101.9|14100.9|433
1646235590000|2022-03-02 15:39:50|14107.9|14106.9|14110.4|14109.4|14112.1|14111.1|14105.2|14104.2|259
1646235600000|2022-03-02 15:40:00|14110.6|14109.6|14114.9|14113.9|14118.9|14117.9|14110.4|14109.4|315
1646235610000|2022-03-02 15:40:10|14115.1|14114.1|14112.6|14111.6|14122.6|14121.6|14111.9|14110.9|279
1646235620000|2022-03-02 15:40:20|14112.5|14111.5|14106.9|14105.9|14112.6|14111.6|14104.1|14103.1|276
1646235630000|2022-03-02 15:40:30|14106.7|14105.7|14101.4|14100.4|14106.7|14105.7|14097.2|14096.2|315
1646235640000|2022-03-02 15:40:40|14101.9|14100.9|14100.9|14099.9|14104|14103|14096.1|14095.1|205
1646235650000|2022-03-02 15:40:50|14100.6|14099.6|14106.1|14105.1|14106.1|14105.1|14096.9|14095.9|243
1646235660000|2022-03-02 15:41:00|14105.9|14104.9|14101.7|14100.7|14108.6|14107.6|14100.4|14099.4|250
1646235670000|2022-03-02 15:41:10|14101.1|14100.1|14102.4|14101.4|14103.1|14102.1|14097.9|14096.9|118
1646235680000|2022-03-02 15:41:20|14102.1|14101.1|14103.9|14102.9|14104.4|14103.4|14100.4|14099.4|111
1646235690000|2022-03-02 15:41:30|14104.1|14103.1|14100.7|14099.7|14106.9|14105.9|14100.4|14099.4|184
1646235700000|2022-03-02 15:41:40|14100.5|14099.5|14098.1|14097.1|14102.5|14101.5|14097.9|14096.9|184
1646235710000|2022-03-02 15:41:50|14098|14097|14093.9|14092.9|14098.4|14097.4|14090.4|14089.4|317
1646235720000|2022-03-02 15:42:00|14093.1|14092.1|14086.1|14085.1|14093.5|14092.5|14085|14084|327
1646235730000|2022-03-02 15:42:10|14086.6|14085.6|14086|14085|14089.6|14088.6|14081.9|14080.9|300
1646235740000|2022-03-02 15:42:20|14085.9|14084.9|14097.9|14096.9|14100.7|14099.7|14085.9|14084.9|474
1646235750000|2022-03-02 15:42:30|14097.7|14096.7|14097.7|14096.7|14099.9|14098.9|14093.9|14092.9|165
1646235760000|2022-03-02 15:42:40|14098.4|14097.4|14086.9|14085.9|14099.4|14098.4|14086.1|14085.1|181
1646235770000|2022-03-02 15:42:50|14086.6|14085.6|14086.6|14085.6|14087.2|14086.2|14079.6|14078.6|182
1646235780000|2022-03-02 15:43:00|14087.2|14086.2|14082.6|14081.6|14088.2|14087.2|14079.2|14078.2|207
1646235790000|2022-03-02 15:43:10|14082.7|14081.7|14077.1|14076.1|14084.4|14083.4|14073.4|14072.4|315
1646235800000|2022-03-02 15:43:20|14076.6|14075.6|14077.5|14076.5|14080.6|14079.6|14075.5|14074.5|109
1646235810000|2022-03-02 15:43:30|14078|14077|14078.9|14077.9|14080.6|14079.6|14077.1|14076.1|90
1646235820000|2022-03-02 15:43:40|14078.7|14077.7|14089.2|14088.2|14089.2|14088.2|14076.2|14075.2|227
1646235830000|2022-03-02 15:43:50|14091.7|14090.7|14087.1|14086.1|14091.7|14090.7|14080.6|14079.6|233
1646235840000|2022-03-02 15:44:00|14086.9|14085.9|14091.5|14090.5|14096.9|14095.9|14086.9|14085.9|225
1646235850000|2022-03-02 15:44:10|14091.2|14090.2|14082.9|14081.9|14092|14091|14079.9|14078.9|241
1646235860000|2022-03-02 15:44:20|14082.7|14081.7|14086.9|14085.9|14090.1|14089.1|14081.4|14080.4|151
1646235870000|2022-03-02 15:44:30|14087.4|14086.4|14082.1|14081.1|14087.5|14086.5|14079.9|14078.9|139
1646235880000|2022-03-02 15:44:40|14082|14081|14078.2|14077.2|14082.1|14081.1|14072.4|14071.4|227
1646235890000|2022-03-02 15:44:50|14079|14078|14083.2|14082.2|14083.2|14082.2|14077.6|14076.6|157
1646235900000|2022-03-02 15:45:00|14083.9|14082.9|14085.6|14084.6|14091.2|14090.2|14083.6|14082.6|362
1646235910000|2022-03-02 15:45:10|14085.1|14084.1|14087.6|14086.6|14087.6|14086.6|14080|14079|191
1646235920000|2022-03-02 15:45:20|14087.1|14086.1|14083.1|14082.1|14087.1|14086.1|14079.4|14078.4|149
1646235930000|2022-03-02 15:45:30|14082.6|14081.6|14072.9|14071.9|14082.6|14081.6|14068.6|14067.6|366
1646235940000|2022-03-02 15:45:40|14073|14072|14078.2|14077.2|14079.9|14078.9|14072|14071|137
1646235950000|2022-03-02 15:45:50|14077.9|14076.9|14070.9|14069.9|14085.1|14084.1|14070.4|14069.4|330
1646235960000|2022-03-02 15:46:00|14071.5|14070.5|14063.6|14062.6|14071.6|14070.6|14060.6|14059.6|347
1646235970000|2022-03-02 15:46:10|14063.7|14062.7|14051.9|14050.9|14063.7|14062.7|14050.1|14049.1|593
1646235980000|2022-03-02 15:46:20|14051.2|14050.2|14050.7|14049.7|14052.1|14051.1|14046.6|14045.6|633
1646235990000|2022-03-02 15:46:30|14050.1|14049.1|14041.5|14040.5|14051.4|14050.4|14041.5|14040.5|418
1646236000000|2022-03-02 15:46:40|14041.2|14040.2|14040.9|14039.9|14045|14044|14037.5|14036.5|550
1646236010000|2022-03-02 15:46:50|14040|14039|14051.9|14050.9|14052.9|14051.9|14040|14039|254
1646236020000|2022-03-02 15:47:00|14052.2|14051.2|14050.2|14049.2|14056.5|14055.5|14048.6|14047.6|296
1646236030000|2022-03-02 15:47:10|14048.7|14047.7|14044.5|14043.5|14048.9|14047.9|14039.9|14038.9|304
1646236040000|2022-03-02 15:47:20|14044.4|14043.4|14043.6|14042.6|14050.5|14049.5|14042.9|14041.9|209
1646236050000|2022-03-02 15:47:30|14043.5|14042.5|14053.5|14052.5|14055.2|14054.2|14043.5|14042.5|225
1646236060000|2022-03-02 15:47:40|14053.4|14052.4|14050.1|14049.1|14055.4|14054.4|14048.6|14047.6|177
1646236070000|2022-03-02 15:47:50|14050.4|14049.4|14053.2|14052.2|14056.6|14055.6|14047.5|14046.5|186
1646236080000|2022-03-02 15:48:00|14053.4|14052.4|14051.2|14050.2|14055|14054|14045.5|14044.5|209
1646236090000|2022-03-02 15:48:10|14051.4|14050.4|14046.6|14045.6|14055.4|14054.4|14044|14043|373
1646236100000|2022-03-02 15:48:20|14046.1|14045.1|14045.7|14044.7|14050.2|14049.2|14044.1|14043.1|154
1646236110000|2022-03-02 15:48:30|14045.2|14044.2|14055.1|14054.1|14055.1|14054.1|14044.1|14043.1|252
1646236120000|2022-03-02 15:48:40|14054.9|14053.9|14061.1|14060.1|14067.1|14066.1|14054.9|14053.9|378
1646236130000|2022-03-02 15:48:50|14059.9|14058.9|14055.7|14054.7|14060.4|14059.4|14054.5|14053.5|171
1646236140000|2022-03-02 15:49:00|14055.6|14054.6|14063.5|14062.5|14064|14063|14055.6|14054.6|170
1646236150000|2022-03-02 15:49:10|14063.9|14062.9|14075.9|14074.9|14079.7|14078.7|14062.4|14061.4|542
1646236160000|2022-03-02 15:49:20|14073.1|14072.1|14080.9|14079.9|14081.2|14080.2|14067.6|14066.6|258
1646236170000|2022-03-02 15:49:30|14080.7|14079.7|14081.2|14080.2|14089.9|14088.9|14080.6|14079.6|712
1646236180000|2022-03-02 15:49:40|14081|14080|14079.9|14078.9|14083.6|14082.6|14076.1|14075.1|210
1646236190000|2022-03-02 15:49:50|14080|14079|14085.6|14084.6|14086.2|14085.2|14076.5|14075.5|357
1646236200000|2022-03-02 15:50:00|14085.5|14084.5|14085.7|14084.7|14095.6|14094.6|14082.4|14081.4|433
1646236210000|2022-03-02 15:50:10|14086.6|14085.6|14093.9|14092.9|14094.1|14093.1|14083.6|14082.6|241
1646236220000|2022-03-02 15:50:20|14093.7|14092.7|14095.6|14094.6|14096.1|14095.1|14086.7|14085.7|256
1646236230000|2022-03-02 15:50:30|14095.4|14094.4|14090.2|14089.2|14100.9|14099.9|14088.4|14087.4|338
1646236240000|2022-03-02 15:50:40|14090.4|14089.4|14084.5|14083.5|14092.6|14091.6|14077.5|14076.5|588
1646236250000|2022-03-02 15:50:50|14084.2|14083.2|14082.4|14081.4|14090.6|14089.6|14082.1|14081.1|247
1646236260000|2022-03-02 15:51:00|14082.7|14081.7|14085.1|14084.1|14091.6|14090.6|14082.4|14081.4|181
1646236270000|2022-03-02 15:51:10|14084.9|14083.9|14078|14077|14085.7|14084.7|14076.6|14075.6|430
1646236280000|2022-03-02 15:51:20|14078.4|14077.4|14074.1|14073.1|14080.9|14079.9|14073.4|14072.4|210
1646236290000|2022-03-02 15:51:30|14074|14073|14072.4|14071.4|14075.2|14074.2|14068.7|14067.7|287
1646236300000|2022-03-02 15:51:40|14071.9|14070.9|14070.9|14069.9|14077.9|14076.9|14070.1|14069.1|159
1646236310000|2022-03-02 15:51:50|14071.2|14070.2|14066.6|14065.6|14071.4|14070.4|14063.4|14062.4|314
1646236320000|2022-03-02 15:52:00|14067|14066|14061|14060|14073.7|14072.7|14060.9|14059.9|232
1646236330000|2022-03-02 15:52:10|14061.4|14060.4|14060.4|14059.4|14066.9|14065.9|14058.6|14057.6|386
1646236340000|2022-03-02 15:52:20|14060.2|14059.2|14060.5|14059.5|14061.2|14060.2|14058.1|14057.1|154
1646236350000|2022-03-02 15:52:30|14060.9|14059.9|14054.9|14053.9|14065|14064|14053.9|14052.9|364
1646236360000|2022-03-02 15:52:40|14054.6|14053.6|14063.4|14062.4|14063.6|14062.6|14054.1|14053.1|260
1646236370000|2022-03-02 15:52:50|14063.2|14062.2|14065.7|14064.7|14072.5|14071.5|14063.2|14062.2|234
1646236380000|2022-03-02 15:53:00|14067.6|14066.6|14073.1|14072.1|14075.9|14074.9|14064.9|14063.9|263
1646236390000|2022-03-02 15:53:10|14073.7|14072.7|14071.1|14070.1|14077.1|14076.1|14069.9|14068.9|177
1646236400000|2022-03-02 15:53:20|14069.1|14068.1|14070.1|14069.1|14076.6|14075.6|14068.5|14067.5|149
1646236410000|2022-03-02 15:53:30|14070.9|14069.9|14068.2|14067.2|14071.9|14070.9|14067.4|14066.4|84
1646236420000|2022-03-02 15:53:40|14068.4|14067.4|14061.1|14060.1|14071.6|14070.6|14060.9|14059.9|132
1646236430000|2022-03-02 15:53:50|14060.9|14059.9|14054.9|14053.9|14064.1|14063.1|14053.4|14052.4|198
1646236440000|2022-03-02 15:54:00|14054.1|14053.1|14042.6|14041.6|14057.4|14056.4|14041.2|14040.2|479
1646236450000|2022-03-02 15:54:10|14042.9|14041.9|14049|14048|14050.4|14049.4|14042.9|14041.9|195
1646236460000|2022-03-02 15:54:20|14049.1|14048.1|14037.4|14036.4|14049.6|14048.6|14030.2|14029.2|761
1646236470000|2022-03-02 15:54:30|14037.5|14036.5|14030.6|14029.6|14038.9|14037.9|14027.7|14026.7|901
1646236480000|2022-03-02 15:54:40|14030.1|14029.1|14026.1|14025.1|14030.2|14029.2|14023.4|14022.4|381
1646236490000|2022-03-02 15:54:50|14026|14025|14027|14026|14027.2|14026.2|14021.1|14020.1|403
1646236500000|2022-03-02 15:55:00|14026.7|14025.7|14031.6|14030.6|14032.1|14031.1|14023|14022|339
1646236510000|2022-03-02 15:55:10|14031.1|14030.1|14034.1|14033.1|14036.7|14035.7|14028.9|14027.9|248
1646236520000|2022-03-02 15:55:20|14033.9|14032.9|14025.9|14024.9|14035.1|14034.1|14025.5|14024.5|186
1646236530000|2022-03-02 15:55:30|14026.1|14025.1|14030|14029|14030.1|14029.1|14020.6|14019.6|232
1646236540000|2022-03-02 15:55:40|14029.9|14028.9|14032.1|14031.1|14034|14033|14027.6|14026.6|172
1646236550000|2022-03-02 15:55:50|14032.2|14031.2|14033.4|14032.4|14039.4|14038.4|14032.2|14031.2|204
1646236560000|2022-03-02 15:56:00|14032.5|14031.5|14037.2|14036.2|14037.2|14036.2|14028.6|14027.6|178
1646236570000|2022-03-02 15:56:10|14035.2|14034.2|14039.6|14038.6|14041.7|14040.7|14035.2|14034.2|367
1646236580000|2022-03-02 15:56:20|14039.7|14038.7|14040.6|14039.6|14041.6|14040.6|14035.2|14034.2|221
1646236590000|2022-03-02 15:56:30|14040.7|14039.7|14039.9|14038.9|14041.6|14040.6|14033|14032|204
1646236600000|2022-03-02 15:56:40|14040|14039|14044.4|14043.4|14044.5|14043.5|14036.5|14035.5|227
1646236610000|2022-03-02 15:56:50|14044.2|14043.2|14040.6|14039.6|14046.4|14045.4|14039.9|14038.9|235
1646236620000|2022-03-02 15:57:00|14039.7|14038.7|14042.4|14041.4|14044.2|14043.2|14037.6|14036.6|187
1646236630000|2022-03-02 15:57:10|14042.6|14041.6|14038.9|14037.9|14044|14043|14033.7|14032.7|161
1646236640000|2022-03-02 15:57:20|14039.1|14038.1|14036.4|14035.4|14039.4|14038.4|14033.4|14032.4|145
1646236650000|2022-03-02 15:57:30|14036.5|14035.5|14044|14043|14048.7|14047.7|14036.4|14035.4|238
1646236660000|2022-03-02 15:57:40|14045|14044|14044.5|14043.5|14046.9|14045.9|14043.1|14042.1|126
1646236670000|2022-03-02 15:57:50|14046|14045|14044.6|14043.6|14049.1|14048.1|14042.6|14041.6|158
1646236680000|2022-03-02 15:58:00|14044.5|14043.5|14049.7|14048.7|14053.4|14052.4|14044.5|14043.5|213
1646236690000|2022-03-02 15:58:10|14049.9|14048.9|14061.5|14060.5|14062.7|14061.7|14047.4|14046.4|290
1646236700000|2022-03-02 15:58:20|14062.1|14061.1|14060.4|14059.4|14068.9|14067.9|14059.6|14058.6|443
1646236710000|2022-03-02 15:58:30|14060.1|14059.1|14059.4|14058.4|14063.2|14062.2|14057.6|14056.6|228
1646236720000|2022-03-02 15:58:40|14059.5|14058.5|14058|14057|14062|14061|14054.4|14053.4|214
1646236730000|2022-03-02 15:58:50|14058.1|14057.1|14059.1|14058.1|14062.9|14061.9|14055.6|14054.6|170
1646236740000|2022-03-02 15:59:00|14059|14058|14059.7|14058.7|14064.1|14063.1|14053.4|14052.4|216
1646236750000|2022-03-02 15:59:10|14060.1|14059.1|14058.6|14057.6|14062.4|14061.4|14056.6|14055.6|121
1646236760000|2022-03-02 15:59:20|14059|14058|14053.9|14052.9|14059|14058|14052.1|14051.1|170
1646236770000|2022-03-02 15:59:30|14054.1|14053.1|14055|14054|14055.2|14054.2|14049.2|14048.2|200
1646236780000|2022-03-02 15:59:40|14054.9|14053.9|14049.6|14048.6|14056|14055|14049.4|14048.4|133
1646236790000|2022-03-02 15:59:50|14049.4|14048.4|14054.4|14053.4|14055|14054|14048.4|14047.4|174
1646236800000|2022-03-02 16:00:00|14054.5|14053.5|14042.9|14041.9|14057.6|14056.6|14040|14039|400
1646236810000|2022-03-02 16:00:10|14041.7|14040.7|14035.5|14034.5|14043.4|14042.4|14035.5|14034.5|256
1646236820000|2022-03-02 16:00:20|14034.2|14033.2|14037.9|14036.9|14039.5|14038.5|14033.4|14032.4|329
1646236830000|2022-03-02 16:00:30|14037.4|14036.4|14039.2|14038.2|14039.6|14038.6|14033|14032|188
1646236840000|2022-03-02 16:00:40|14039.1|14038.1|14036.9|14035.9|14040.6|14039.6|14035.9|14034.9|148
1646236850000|2022-03-02 16:00:50|14036.7|14035.7|14032|14031|14036.9|14035.9|14028.9|14027.9|233
1646236860000|2022-03-02 16:01:00|14032.1|14031.1|14034.6|14033.6|14036.1|14035.1|14027.5|14026.5|213
1646236870000|2022-03-02 16:01:10|14034.7|14033.7|14034.6|14033.6|14036.5|14035.5|14031.4|14030.4|140
1646236880000|2022-03-02 16:01:20|14034.4|14033.4|14037.6|14036.6|14039.7|14038.7|14032.6|14031.6|120
1646236890000|2022-03-02 16:01:30|14038.2|14037.2|14038.7|14037.7|14041.1|14040.1|14037.1|14036.1|102
1646236900000|2022-03-02 16:01:40|14038.9|14037.9|14031.4|14030.4|14040.5|14039.5|14030|14029|184
1646236910000|2022-03-02 16:01:50|14031.5|14030.5|14037.4|14036.4|14037.4|14036.4|14031|14030|110
1646236920000|2022-03-02 16:02:00|14037.6|14036.6|14030.4|14029.4|14037.7|14036.7|14028|14027|169
1646236930000|2022-03-02 16:02:10|14030.5|14029.5|14032.9|14031.9|14033.6|14032.6|14020.6|14019.6|364
1646236940000|2022-03-02 16:02:20|14032.6|14031.6|14056.5|14055.5|14064|14063|14032.6|14031.6|661
1646236950000|2022-03-02 16:02:30|14056|14055|14059.4|14058.4|14066.9|14065.9|14055.7|14054.7|532
1646236960000|2022-03-02 16:02:40|14058.9|14057.9|14059.2|14058.2|14059.7|14058.7|14046.5|14045.5|355
1646236970000|2022-03-02 16:02:50|14060.4|14059.4|14081.1|14080.1|14081.1|14080.1|14060|14059|758
1646236980000|2022-03-02 16:03:00|14080.5|14079.5|14082.2|14081.2|14092|14091|14080.4|14079.4|497
1646236990000|2022-03-02 16:03:10|14082.7|14081.7|14083.9|14082.9|14089.5|14088.5|14078.2|14077.2|318
1646237000000|2022-03-02 16:03:20|14083.7|14082.7|14086.4|14085.4|14096.7|14095.7|14083.7|14082.7|455
1646237010000|2022-03-02 16:03:30|14087|14086|14080.7|14079.7|14090.5|14089.5|14079.1|14078.1|385
1646237020000|2022-03-02 16:03:40|14080.6|14079.6|14093.6|14092.6|14093.7|14092.7|14074.9|14073.9|305
1646237030000|2022-03-02 16:03:50|14093.5|14092.5|14100.1|14099.1|14101|14100|14091.2|14090.2|335
1646237040000|2022-03-02 16:04:00|14100.9|14099.9|14118.9|14117.9|14119.2|14118.2|14100.9|14099.9|918
1646237050000|2022-03-02 16:04:10|14118.7|14117.7|14136.1|14135.1|14142.4|14141.4|14114.7|14113.7|1754
1646237060000|2022-03-02 16:04:20|14135|14134|14130.2|14129.2|14137.5|14136.5|14128|14127|622
1646237070000|2022-03-02 16:04:30|14129.7|14128.7|14136.1|14135.1|14140.2|14139.2|14128.9|14127.9|700
1646237080000|2022-03-02 16:04:40|14135.7|14134.7|14130.9|14129.9|14137.1|14136.1|14128.9|14127.9|358
1646237090000|2022-03-02 16:04:50|14131.2|14130.2|14133.7|14132.7|14136.7|14135.7|14129.9|14128.9|318
1646237100000|2022-03-02 16:05:00|14133.9|14132.9|14128.1|14127.1|14153.6|14152.6|14128.1|14127.1|1115
1646237110000|2022-03-02 16:05:10|14127.1|14126.1|14112.4|14111.4|14128.6|14127.6|14112.4|14111.4|799
1646237120000|2022-03-02 16:05:20|14113.2|14112.2|14122.4|14121.4|14123.7|14122.7|14113.1|14112.1|533
1646237130000|2022-03-02 16:05:30|14122.6|14121.6|14130.6|14129.6|14133.1|14132.1|14120.2|14119.2|463
1646237140000|2022-03-02 16:05:40|14130.5|14129.5|14132|14131|14132.7|14131.7|14124.4|14123.4|238
1646237150000|2022-03-02 16:05:50|14132.1|14131.1|14131.5|14130.5|14135|14134|14127.1|14126.1|322
1646237160000|2022-03-02 16:06:00|14131.7|14130.7|14138.1|14137.1|14139.6|14138.6|14131.7|14130.7|266
1646237170000|2022-03-02 16:06:10|14138.2|14137.2|14138.7|14137.7|14142.1|14141.1|14136.4|14135.4|236
1646237180000|2022-03-02 16:06:20|14139.2|14138.2|14147.7|14146.7|14151.5|14150.5|14139|14138|412
1646237190000|2022-03-02 16:06:30|14148.1|14147.1|14155.9|14154.9|14160.2|14159.2|14147.4|14146.4|627
1646237200000|2022-03-02 16:06:40|14156|14155|14148.5|14147.5|14156|14155|14145.1|14144.1|249
1646237210000|2022-03-02 16:06:50|14148.7|14147.7|14150.1|14149.1|14152.2|14151.2|14146.1|14145.1|164
1646237220000|2022-03-02 16:07:00|14149.7|14148.7|14163.5|14162.5|14163.5|14162.5|14149.7|14148.7|358
1646237230000|2022-03-02 16:07:10|14163.4|14162.4|14165.2|14164.2|14166.7|14165.7|14159.6|14158.6|371
1646237240000|2022-03-02 16:07:20|14165.4|14164.4|14161.9|14160.9|14168.7|14167.7|14159.5|14158.5|587
1646237250000|2022-03-02 16:07:30|14162.6|14161.6|14162|14161|14166.1|14165.1|14158.9|14157.9|345
1646237260000|2022-03-02 16:07:40|14162.1|14161.1|14160.5|14159.5|14163.5|14162.5|14156.9|14155.9|195
1646237270000|2022-03-02 16:07:50|14160.4|14159.4|14161.1|14160.1|14164.2|14163.2|14158.1|14157.1|197
1646237280000|2022-03-02 16:08:00|14160.9|14159.9|14163.1|14162.1|14168.7|14167.7|14158.6|14157.6|193
1646237290000|2022-03-02 16:08:10|14162.9|14161.9|14172.1|14171.1|14173|14172|14162.2|14161.2|286
1646237300000|2022-03-02 16:08:20|14172.5|14171.5|14173.9|14172.9|14178.2|14177.2|14172.5|14171.5|363
1646237310000|2022-03-02 16:08:30|14173|14172|14165.6|14164.6|14173|14172|14164.6|14163.6|292
1646237320000|2022-03-02 16:08:40|14165|14164|14171|14170|14171.5|14170.5|14164.4|14163.4|237
1646237330000|2022-03-02 16:08:50|14171.1|14170.1|14167.9|14166.9|14174.6|14173.6|14166.7|14165.7|241
1646237340000|2022-03-02 16:09:00|14168|14167|14171.1|14170.1|14172.9|14171.9|14164.1|14163.1|395
1646237350000|2022-03-02 16:09:10|14170.7|14169.7|14166.6|14165.6|14172.9|14171.9|14166.5|14165.5|271
1646237360000|2022-03-02 16:09:20|14167|14166|14163.7|14162.7|14169|14168|14162.5|14161.5|306
1646237370000|2022-03-02 16:09:30|14163.6|14162.6|14164.1|14163.1|14168.9|14167.9|14163.2|14162.2|183
1646237380000|2022-03-02 16:09:40|14164|14163|14162.2|14161.2|14166.5|14165.5|14160.1|14159.1|191
1646237390000|2022-03-02 16:09:50|14162|14161|14163.7|14162.7|14166.7|14165.7|14160|14159|156
1646237400000|2022-03-02 16:10:00|14164.2|14163.2|14167.7|14166.7|14176.6|14175.6|14164.2|14163.2|327
1646237410000|2022-03-02 16:10:10|14166.5|14165.5|14154.2|14153.2|14167.1|14166.1|14154.1|14153.1|464
1646237420000|2022-03-02 16:10:20|14153.7|14152.7|14154.9|14153.9|14162.1|14161.1|14153.1|14152.1|364
1646237430000|2022-03-02 16:10:30|14156.1|14155.1|14154.4|14153.4|14161|14160|14152.9|14151.9|158
1646237440000|2022-03-02 16:10:40|14153.7|14152.7|14157.7|14156.7|14160.2|14159.2|14153.5|14152.5|169
1646237450000|2022-03-02 16:10:50|14157.9|14156.9|14158.5|14157.5|14161.1|14160.1|14154|14153|154
1646237460000|2022-03-02 16:11:00|14158.6|14157.6|14164.5|14163.5|14167.5|14166.5|14158.5|14157.5|220
1646237470000|2022-03-02 16:11:10|14166.2|14165.2|14158.6|14157.6|14167.6|14166.6|14155|14154|133
1646237480000|2022-03-02 16:11:20|14157.2|14156.2|14163.5|14162.5|14163.9|14162.9|14154.5|14153.5|149
1646237490000|2022-03-02 16:11:30|14163.4|14162.4|14159.5|14158.5|14165.2|14164.2|14158.4|14157.4|126
1646237500000|2022-03-02 16:11:40|14159.4|14158.4|14161.9|14160.9|14166.1|14165.1|14159.2|14158.2|232
1646237510000|2022-03-02 16:11:50|14161.5|14160.5|14162.4|14161.4|14164.2|14163.2|14158.6|14157.6|174
1646237520000|2022-03-02 16:12:00|14162.5|14161.5|14161|14160|14163.7|14162.7|14154.9|14153.9|224
1646237530000|2022-03-02 16:12:10|14160.6|14159.6|14167|14166|14167.1|14166.1|14160.6|14159.6|170
1646237540000|2022-03-02 16:12:20|14166.5|14165.5|14166.5|14165.5|14167.6|14166.6|14162.4|14161.4|173
1646237550000|2022-03-02 16:12:30|14166.6|14165.6|14168.9|14167.9|14175.7|14174.7|14166.1|14165.1|384
1646237560000|2022-03-02 16:12:40|14168.7|14167.7|14172.4|14171.4|14175.7|14174.7|14168.7|14167.7|244
1646237570000|2022-03-02 16:12:50|14171.4|14170.4|14168.1|14167.1|14173.6|14172.6|14166.9|14165.9|162
1646237580000|2022-03-02 16:13:00|14168.6|14167.6|14167.5|14166.5|14170.9|14169.9|14163.6|14162.6|221
1646237590000|2022-03-02 16:13:10|14168|14167|14165.7|14164.7|14168.1|14167.1|14163.1|14162.1|147
1646237600000|2022-03-02 16:13:20|14165.9|14164.9|14163.7|14162.7|14170.6|14169.6|14163.4|14162.4|150
1646237610000|2022-03-02 16:13:30|14164|14163|14168.6|14167.6|14169.1|14168.1|14163.1|14162.1|99
1646237620000|2022-03-02 16:13:40|14168.5|14167.5|14171|14170|14174.7|14173.7|14168.1|14167.1|173
1646237630000|2022-03-02 16:13:50|14171.4|14170.4|14173.9|14172.9|14175.4|14174.4|14171.1|14170.1|184
1646237640000|2022-03-02 16:14:00|14173.7|14172.7|14174.1|14173.1|14180.1|14179.1|14171.7|14170.7|347
1646237650000|2022-03-02 16:14:10|14174|14173|14174.7|14173.7|14178|14177|14174|14173|120
1646237660000|2022-03-02 16:14:20|14174.6|14173.6|14177.9|14176.9|14178.9|14177.9|14169.6|14168.6|199
1646237670000|2022-03-02 16:14:30|14177.6|14176.6|14180.2|14179.2|14182.9|14181.9|14177.4|14176.4|177
1646237680000|2022-03-02 16:14:40|14180.1|14179.1|14183.2|14182.2|14184.9|14183.9|14179.7|14178.7|211
1646237690000|2022-03-02 16:14:50|14182.9|14181.9|14178.2|14177.2|14183.4|14182.4|14178.2|14177.2|123
1646237700000|2022-03-02 16:15:00|14180|14179|14182.1|14181.1|14183|14182|14176.7|14175.7|345
1646237710000|2022-03-02 16:15:10|14182|14181|14189.4|14188.4|14190.9|14189.9|14179.4|14178.4|459
1646237720000|2022-03-02 16:15:20|14189.2|14188.2|14185.4|14184.4|14191.1|14190.1|14182.9|14181.9|587
1646237730000|2022-03-02 16:15:30|14185.5|14184.5|14184.6|14183.6|14187.5|14186.5|14182.1|14181.1|199
1646237740000|2022-03-02 16:15:40|14184.7|14183.7|14188.1|14187.1|14189.1|14188.1|14184|14183|123
1646237750000|2022-03-02 16:15:50|14188.5|14187.5|14187.7|14186.7|14190.1|14189.1|14183.7|14182.7|138
1646237760000|2022-03-02 16:16:00|14188.1|14187.1|14184.9|14183.9|14188.1|14187.1|14179.9|14178.9|251
1646237770000|2022-03-02 16:16:10|14184|14183|14188.7|14187.7|14190.4|14189.4|14183.7|14182.7|148
1646237780000|2022-03-02 16:16:20|14188.4|14187.4|14181.5|14180.5|14189.6|14188.6|14178.6|14177.6|650
1646237790000|2022-03-02 16:16:30|14181.4|14180.4|14180.7|14179.7|14184.1|14183.1|14180.7|14179.7|157
1646237800000|2022-03-02 16:16:40|14179.5|14178.5|14181.5|14180.5|14183.9|14182.9|14177.9|14176.9|258
1646237810000|2022-03-02 16:16:50|14181.6|14180.6|14183.1|14182.1|14183.9|14182.9|14180.7|14179.7|145
1646237820000|2022-03-02 16:17:00|14182.9|14181.9|14182.9|14181.9|14187.4|14186.4|14179.1|14178.1|203
1646237830000|2022-03-02 16:17:10|14183.4|14182.4|14183.4|14182.4|14185.4|14184.4|14179.5|14178.5|195
1646237840000|2022-03-02 16:17:20|14182.6|14181.6|14187.1|14186.1|14187.9|14186.9|14174.7|14173.7|242
1646237850000|2022-03-02 16:17:30|14186.9|14185.9|14181.6|14180.6|14188.5|14187.5|14180.6|14179.6|162
1646237860000|2022-03-02 16:17:40|14182|14181|14182.9|14181.9|14183.9|14182.9|14181|14180|101
1646237870000|2022-03-02 16:17:50|14182.7|14181.7|14185.6|14184.6|14186.6|14185.6|14181.1|14180.1|159
1646237880000|2022-03-02 16:18:00|14187.5|14186.5|14190.4|14189.4|14190.6|14189.6|14186.2|14185.2|218
1646237890000|2022-03-02 16:18:10|14190.5|14189.5|14179.9|14178.9|14192.1|14191.1|14179.9|14178.9|436
1646237900000|2022-03-02 16:18:20|14179.7|14178.7|14176.7|14175.7|14180.1|14179.1|14176.2|14175.2|182
1646237910000|2022-03-02 16:18:30|14175.9|14174.9|14180.1|14179.1|14180.1|14179.1|14174.5|14173.5|241
1646237920000|2022-03-02 16:18:40|14180.9|14179.9|14178.5|14177.5|14183.9|14182.9|14177.4|14176.4|179
1646237930000|2022-03-02 16:18:50|14177.2|14176.2|14175.9|14174.9|14177.9|14176.9|14171.6|14170.6|151
1646237940000|2022-03-02 16:19:00|14176|14175|14173.9|14172.9|14176.5|14175.5|14171.9|14170.9|195
1646237950000|2022-03-02 16:19:10|14173.7|14172.7|14178|14177|14180.2|14179.2|14169.4|14168.4|313
1646237960000|2022-03-02 16:19:20|14177.7|14176.7|14177.5|14176.5|14181.1|14180.1|14174.7|14173.7|197
1646237970000|2022-03-02 16:19:30|14177.6|14176.6|14174.4|14173.4|14177.9|14176.9|14169.7|14168.7|172
1646237980000|2022-03-02 16:19:40|14174.2|14173.2|14171.4|14170.4|14175.2|14174.2|14171.1|14170.1|125
1646237990000|2022-03-02 16:19:50|14171.2|14170.2|14174.4|14173.4|14175.6|14174.6|14169.4|14168.4|150
1646238000000|2022-03-02 16:20:00|14174.1|14173.1|14179.2|14178.2|14181.6|14180.6|14171.7|14170.7|301
1646238010000|2022-03-02 16:20:10|14179.1|14178.1|14176.5|14175.5|14180.5|14179.5|14174.5|14173.5|148
1646238020000|2022-03-02 16:20:20|14176.6|14175.6|14180.6|14179.6|14181.6|14180.6|14175.4|14174.4|179
1646238030000|2022-03-02 16:20:30|14180.5|14179.5|14177.6|14176.6|14180.5|14179.5|14174.1|14173.1|146
1646238040000|2022-03-02 16:20:40|14177.5|14176.5|14173.1|14172.1|14178|14177|14172.2|14171.2|140
1646238050000|2022-03-02 16:20:50|14172.9|14171.9|14178|14177|14178.6|14177.6|14170.2|14169.2|225
1646238060000|2022-03-02 16:21:00|14177.9|14176.9|14173.5|14172.5|14179.9|14178.9|14169.1|14168.1|184
1646238070000|2022-03-02 16:21:10|14173.6|14172.6|14168|14167|14175|14174|14166.1|14165.1|205
1646238080000|2022-03-02 16:21:20|14168.2|14167.2|14165.9|14164.9|14168.5|14167.5|14161.2|14160.2|204
1646238090000|2022-03-02 16:21:30|14166.1|14165.1|14163.9|14162.9|14167.6|14166.6|14161.4|14160.4|149
1646238100000|2022-03-02 16:21:40|14163.5|14162.5|14174.5|14173.5|14174.9|14173.9|14163.2|14162.2|233
1646238110000|2022-03-02 16:21:50|14174.4|14173.4|14173.6|14172.6|14175.4|14174.4|14172|14171|93
1646238120000|2022-03-02 16:22:00|14173.9|14172.9|14172|14171|14174.6|14173.6|14168|14167|194
1646238130000|2022-03-02 16:22:10|14172.1|14171.1|14170.4|14169.4|14174.1|14173.1|14167.6|14166.6|179
1646238140000|2022-03-02 16:22:20|14170.2|14169.2|14165.2|14164.2|14171.4|14170.4|14164.7|14163.7|116
1646238150000|2022-03-02 16:22:30|14165.4|14164.4|14166.1|14165.1|14171.2|14170.2|14164.6|14163.6|102
1646238160000|2022-03-02 16:22:40|14166|14165|14161.4|14160.4|14166.7|14165.7|14159.7|14158.7|234
1646238170000|2022-03-02 16:22:50|14160.5|14159.5|14156|14155|14161.5|14160.5|14154.4|14153.4|264
1646238180000|2022-03-02 16:23:00|14155.9|14154.9|14154.6|14153.6|14156.5|14155.5|14152.2|14151.2|244
1646238190000|2022-03-02 16:23:10|14154.5|14153.5|14150.1|14149.1|14155|14154|14149.1|14148.1|237
1646238200000|2022-03-02 16:23:20|14150.2|14149.2|14158.6|14157.6|14158.6|14157.6|14148.2|14147.2|329
1646238210000|2022-03-02 16:23:30|14159.1|14158.1|14162.4|14161.4|14164|14163|14158|14157|212
1646238220000|2022-03-02 16:23:40|14162.5|14161.5|14157.2|14156.2|14162.5|14161.5|14153.4|14152.4|282
1646238230000|2022-03-02 16:23:50|14157.4|14156.4|14152.5|14151.5|14157.5|14156.5|14150.6|14149.6|257
1646238240000|2022-03-02 16:24:00|14152.1|14151.1|14153.9|14152.9|14154.7|14153.7|14150.9|14149.9|224
1646238250000|2022-03-02 16:24:10|14153.7|14152.7|14148.4|14147.4|14153.7|14152.7|14147.9|14146.9|216
1646238260000|2022-03-02 16:24:20|14148.6|14147.6|14150.7|14149.7|14151|14150|14143.1|14142.1|245
1646238270000|2022-03-02 16:24:30|14150.9|14149.9|14157.9|14156.9|14159.7|14158.7|14150.9|14149.9|200
1646238280000|2022-03-02 16:24:40|14158|14157|14164.4|14163.4|14165.7|14164.7|14157.6|14156.6|210
1646238290000|2022-03-02 16:24:50|14163.9|14162.9|14163.2|14162.2|14164.7|14163.7|14161.2|14160.2|138
1646238300000|2022-03-02 16:25:00|14163.4|14162.4|14168.4|14167.4|14170.1|14169.1|14163.4|14162.4|253
1646238310000|2022-03-02 16:25:10|14167.9|14166.9|14170.6|14169.6|14174.1|14173.1|14167.9|14166.9|144
1646238320000|2022-03-02 16:25:20|14170.5|14169.5|14168.4|14167.4|14172.2|14171.2|14168.1|14167.1|117
1646238330000|2022-03-02 16:25:30|14168.7|14167.7|14170.9|14169.9|14172.7|14171.7|14166.1|14165.1|190
1646238340000|2022-03-02 16:25:40|14170.7|14169.7|14174.4|14173.4|14175.9|14174.9|14170.6|14169.6|166
1646238350000|2022-03-02 16:25:50|14174.5|14173.5|14172.7|14171.7|14176|14175|14170|14169|117
1646238360000|2022-03-02 16:26:00|14173.1|14172.1|14166.1|14165.1|14173.1|14172.1|14163.4|14162.4|166
1646238370000|2022-03-02 16:26:10|14166.4|14165.4|14169.6|14168.6|14173.9|14172.9|14165.4|14164.4|129
1646238380000|2022-03-02 16:26:20|14169.7|14168.7|14172.6|14171.6|14173|14172|14169.5|14168.5|70
1646238390000|2022-03-02 16:26:30|14172.7|14171.7|14178.9|14177.9|14179.7|14178.7|14172.4|14171.4|320
1646238400000|2022-03-02 16:26:40|14178.6|14177.6|14178.1|14177.1|14180.1|14179.1|14176.2|14175.2|84
1646238410000|2022-03-02 16:26:50|14178.2|14177.2|14179.6|14178.6|14181.6|14180.6|14177.6|14176.6|127
1646238420000|2022-03-02 16:27:00|14179.7|14178.7|14178.1|14177.1|14182.7|14181.7|14177.6|14176.6|101
1646238430000|2022-03-02 16:27:10|14178.2|14177.2|14179.5|14178.5|14180.9|14179.9|14178.1|14177.1|60
1646238440000|2022-03-02 16:27:20|14179.6|14178.6|14182.9|14181.9|14182.9|14181.9|14178.4|14177.4|193
1646238450000|2022-03-02 16:27:30|14182.5|14181.5|14180.1|14179.1|14183.7|14182.7|14178.7|14177.7|118
1646238460000|2022-03-02 16:27:40|14180.2|14179.2|14177.7|14176.7|14180.9|14179.9|14174.7|14173.7|122
1646238470000|2022-03-02 16:27:50|14178.4|14177.4|14186.7|14185.7|14188.9|14187.9|14178.4|14177.4|196
1646238480000|2022-03-02 16:28:00|14186.9|14185.9|14189|14188|14190.7|14189.7|14185.9|14184.9|147
1646238490000|2022-03-02 16:28:10|14188.9|14187.9|14190.9|14189.9|14193|14192|14185.9|14184.9|127
1646238500000|2022-03-02 16:28:20|14191.6|14190.6|14195.7|14194.7|14196.1|14195.1|14190.1|14189.1|222
1646238510000|2022-03-02 16:28:30|14195.9|14194.9|14193.4|14192.4|14203.4|14202.4|14193.1|14192.1|531
1646238520000|2022-03-02 16:28:40|14191.9|14190.9|14186.7|14185.7|14193.7|14192.7|14184.9|14183.9|238
1646238530000|2022-03-02 16:28:50|14187|14186|14189.4|14188.4|14190.7|14189.7|14186.1|14185.1|92
1646238540000|2022-03-02 16:29:00|14189.5|14188.5|14191.5|14190.5|14194|14193|14186.9|14185.9|193
1646238550000|2022-03-02 16:29:10|14191.6|14190.6|14183.9|14182.9|14191.6|14190.6|14182.5|14181.5|182
1646238560000|2022-03-02 16:29:20|14183.6|14182.6|14189.4|14188.4|14190.1|14189.1|14181.7|14180.7|184
1646238570000|2022-03-02 16:29:30|14189.1|14188.1|14187.1|14186.1|14191.5|14190.5|14186|14185|151
1646238580000|2022-03-02 16:29:40|14187.2|14186.2|14181.9|14180.9|14187.4|14186.4|14180.6|14179.6|138
1646238590000|2022-03-02 16:29:50|14181.7|14180.7|14172.7|14171.7|14183|14182|14169.9|14168.9|360
1646238600000|2022-03-02 16:30:00|14173.6|14172.6|14184.4|14183.4|14185.4|14184.4|14173.5|14172.5|341
1646238610000|2022-03-02 16:30:10|14184.5|14183.5|14182.7|14181.7|14184.7|14183.7|14178.6|14177.6|171
1646238620000|2022-03-02 16:30:20|14182.6|14181.6|14180.7|14179.7|14182.6|14181.6|14176.6|14175.6|215
1646238630000|2022-03-02 16:30:30|14180.5|14179.5|14180.6|14179.6|14181.5|14180.5|14175.5|14174.5|102
1646238640000|2022-03-02 16:30:40|14180.4|14179.4|14186.2|14185.2|14186.7|14185.7|14180.4|14179.4|135
1646238650000|2022-03-02 16:30:50|14186.5|14185.5|14191.7|14190.7|14191.7|14190.7|14181.9|14180.9|223
1646238660000|2022-03-02 16:31:00|14192|14191|14210.1|14209.1|14210.1|14209.1|14192|14191|1316
1646238670000|2022-03-02 16:31:10|14209.7|14208.7|14208.5|14207.5|14215.9|14214.9|14207.1|14206.1|820
1646238680000|2022-03-02 16:31:20|14209|14208|14212.7|14211.7|14221.1|14220.1|14207|14206|543
1646238690000|2022-03-02 16:31:30|14213.2|14212.2|14210.5|14209.5|14218.4|14217.4|14209.6|14208.6|369
1646238700000|2022-03-02 16:31:40|14210.4|14209.4|14221.7|14220.7|14221.7|14220.7|14209.2|14208.2|237
1646238710000|2022-03-02 16:31:50|14221.5|14220.5|14220.9|14219.9|14221.5|14220.5|14216|14215|157
1646238720000|2022-03-02 16:32:00|14221.4|14220.4|14209|14208|14223.4|14222.4|14209|14208|609
1646238730000|2022-03-02 16:32:10|14208.9|14207.9|14215|14214|14215.6|14214.6|14206.9|14205.9|340
1646238740000|2022-03-02 16:32:20|14215.5|14214.5|14223.4|14222.4|14225.5|14224.5|14215.5|14214.5|311
1646238750000|2022-03-02 16:32:30|14223|14222|14222.9|14221.9|14226.1|14225.1|14218.4|14217.4|393
1646238760000|2022-03-02 16:32:40|14223|14222|14225|14224|14225|14224|14219.2|14218.2|200
1646238770000|2022-03-02 16:32:50|14226.4|14225.4|14226|14225|14229.4|14228.4|14223.6|14222.6|354
1646238780000|2022-03-02 16:33:00|14226.1|14225.1|14218|14217|14228.2|14227.2|14217.1|14216.1|300
1646238790000|2022-03-02 16:33:10|14217.9|14216.9|14218.2|14217.2|14221.9|14220.9|14216.1|14215.1|185
1646238800000|2022-03-02 16:33:20|14218.4|14217.4|14217.4|14216.4|14218.9|14217.9|14214.6|14213.6|175
1646238810000|2022-03-02 16:33:30|14217.5|14216.5|14222.4|14221.4|14222.9|14221.9|14214.9|14213.9|189
1646238820000|2022-03-02 16:33:40|14221.5|14220.5|14223.6|14222.6|14224.1|14223.1|14220.2|14219.2|114
1646238830000|2022-03-02 16:33:50|14223.4|14222.4|14219.1|14218.1|14224.1|14223.1|14218.9|14217.9|85
1646238840000|2022-03-02 16:34:00|14219.2|14218.2|14215.5|14214.5|14221.7|14220.7|14213.7|14212.7|158
1646238850000|2022-03-02 16:34:10|14215|14214|14212|14211|14216.7|14215.7|14207.5|14206.5|306
1646238860000|2022-03-02 16:34:20|14212.2|14211.2|14211.5|14210.5|14212.2|14211.2|14208.2|14207.2|186
1646238870000|2022-03-02 16:34:30|14212|14211|14215.2|14214.2|14217|14216|14212|14211|209
1646238880000|2022-03-02 16:34:40|14215.1|14214.1|14212.1|14211.1|14216.1|14215.1|14210.1|14209.1|306
1646238890000|2022-03-02 16:34:50|14211.9|14210.9|14210.1|14209.1|14214.7|14213.7|14209|14208|158
1646238900000|2022-03-02 16:35:00|14209.1|14208.1|14214.1|14213.1|14215.5|14214.5|14207.4|14206.4|193
1646238910000|2022-03-02 16:35:10|14214|14213|14206|14205|14214|14213|14201.2|14200.2|311
1646238920000|2022-03-02 16:35:20|14206.1|14205.1|14199.9|14198.9|14208|14207|14199.9|14198.9|181
1646238930000|2022-03-02 16:35:30|14198.7|14197.7|14198|14197|14199.1|14198.1|14193.9|14192.9|450
1646238940000|2022-03-02 16:35:40|14197.9|14196.9|14194.4|14193.4|14199.2|14198.2|14191.1|14190.1|317
1646238950000|2022-03-02 16:35:50|14193.2|14192.2|14195.9|14194.9|14196.1|14195.1|14187.2|14186.2|261
1646238960000|2022-03-02 16:36:00|14196.4|14195.4|14201|14200|14204.7|14203.7|14196.4|14195.4|259
1646238970000|2022-03-02 16:36:10|14201.1|14200.1|14195.9|14194.9|14201.4|14200.4|14192.5|14191.5|191
1646238980000|2022-03-02 16:36:20|14195.7|14194.7|14192|14191|14196.5|14195.5|14187.4|14186.4|202
1646238990000|2022-03-02 16:36:30|14191.5|14190.5|14188.9|14187.9|14191.6|14190.6|14184.9|14183.9|391
1646239000000|2022-03-02 16:36:40|14188|14187|14190.6|14189.6|14193|14192|14182.5|14181.5|552
1646239010000|2022-03-02 16:36:50|14190.7|14189.7|14193.5|14192.5|14194.4|14193.4|14185.4|14184.4|196
1646239020000|2022-03-02 16:37:00|14193.6|14192.6|14192.2|14191.2|14194.2|14193.2|14187.5|14186.5|169
1646239030000|2022-03-02 16:37:10|14192.1|14191.1|14198.1|14197.1|14199.5|14198.5|14192.1|14191.1|289
1646239040000|2022-03-02 16:37:20|14196|14195|14193.2|14192.2|14197.6|14196.6|14192|14191|147
1646239050000|2022-03-02 16:37:30|14193.6|14192.6|14193|14192|14197.4|14196.4|14192|14191|88
1646239060000|2022-03-02 16:37:40|14193.1|14192.1|14198|14197|14199|14198|14192.5|14191.5|108
1646239070000|2022-03-02 16:37:50|14197.5|14196.5|14191.6|14190.6|14197.5|14196.5|14190.9|14189.9|129
1646239080000|2022-03-02 16:38:00|14191.1|14190.1|14188.1|14187.1|14195|14194|14187.6|14186.6|154
1646239090000|2022-03-02 16:38:10|14187.2|14186.2|14182.6|14181.6|14187.2|14186.2|14182.1|14181.1|290
1646239100000|2022-03-02 16:38:20|14182.7|14181.7|14188.1|14187.1|14188.9|14187.9|14182.5|14181.5|151
1646239110000|2022-03-02 16:38:30|14187.1|14186.1|14188.1|14187.1|14190.5|14189.5|14182|14181|181
1646239120000|2022-03-02 16:38:40|14188|14187|14193|14192|14195|14194|14188|14187|188
1646239130000|2022-03-02 16:38:50|14194.1|14193.1|14192.1|14191.1|14195.1|14194.1|14190.2|14189.2|85
1646239140000|2022-03-02 16:39:00|14192.7|14191.7|14195.7|14194.7|14197.2|14196.2|14190.6|14189.6|161
1646239150000|2022-03-02 16:39:10|14195.4|14194.4|14195|14194|14197.9|14196.9|14194|14193|90
1646239160000|2022-03-02 16:39:20|14195.1|14194.1|14201.4|14200.4|14201.6|14200.6|14195.1|14194.1|145
1646239170000|2022-03-02 16:39:30|14201.5|14200.5|14199.5|14198.5|14202.2|14201.2|14197.2|14196.2|134
1646239180000|2022-03-02 16:39:40|14199.4|14198.4|14195|14194|14200.9|14199.9|14194.4|14193.4|141
1646239190000|2022-03-02 16:39:50|14194.7|14193.7|14191.9|14190.9|14195.5|14194.5|14191|14190|129
1646239200000|2022-03-02 16:40:00|14192|14191|14187.1|14186.1|14192|14191|14184.7|14183.7|163
1646239210000|2022-03-02 16:40:10|14187.2|14186.2|14184.5|14183.5|14187.2|14186.2|14183.6|14182.6|82
1646239220000|2022-03-02 16:40:20|14184.2|14183.2|14189.9|14188.9|14193.1|14192.1|14184.2|14183.2|202
1646239230000|2022-03-02 16:40:30|14189.7|14188.7|14188.6|14187.6|14191.4|14190.4|14185.7|14184.7|185
1646239240000|2022-03-02 16:40:40|14188.5|14187.5|14196.7|14195.7|14197|14196|14188.1|14187.1|130
1646239250000|2022-03-02 16:40:50|14196.5|14195.5|14198.5|14197.5|14201.7|14200.7|14195.7|14194.7|149
1646239260000|2022-03-02 16:41:00|14198.7|14197.7|14195.6|14194.6|14201|14200|14194.2|14193.2|121
1646239270000|2022-03-02 16:41:10|14194.9|14193.9|14184.6|14183.6|14194.9|14193.9|14184.6|14183.6|175
1646239280000|2022-03-02 16:41:20|14183.7|14182.7|14183.9|14182.9|14186.5|14185.5|14182.1|14181.1|221
1646239290000|2022-03-02 16:41:30|14183.4|14182.4|14180.4|14179.4|14183.7|14182.7|14178.1|14177.1|191
1646239300000|2022-03-02 16:41:40|14180|14179|14180.9|14179.9|14181|14180|14177.9|14176.9|81
1646239310000|2022-03-02 16:41:50|14180.6|14179.6|14180.2|14179.2|14180.9|14179.9|14178|14177|93
1646239320000|2022-03-02 16:42:00|14180.1|14179.1|14174.9|14173.9|14180.1|14179.1|14174.1|14173.1|186
1646239330000|2022-03-02 16:42:10|14174.6|14173.6|14177.9|14176.9|14177.9|14176.9|14174.1|14173.1|101
1646239340000|2022-03-02 16:42:20|14177.6|14176.6|14173.4|14172.4|14178.2|14177.2|14173.1|14172.1|138
1646239350000|2022-03-02 16:42:30|14173.5|14172.5|14165.2|14164.2|14173.6|14172.6|14158.4|14157.4|448
1646239360000|2022-03-02 16:42:40|14165.4|14164.4|14169.6|14168.6|14169.7|14168.7|14160.7|14159.7|213
1646239370000|2022-03-02 16:42:50|14169.1|14168.1|14175.1|14174.1|14176.1|14175.1|14168.9|14167.9|218
1646239380000|2022-03-02 16:43:00|14174.9|14173.9|14173.4|14172.4|14179.7|14178.7|14171.1|14170.1|246
1646239390000|2022-03-02 16:43:10|14173.2|14172.2|14177.5|14176.5|14178.9|14177.9|14171.1|14170.1|179
1646239400000|2022-03-02 16:43:20|14177.6|14176.6|14180.6|14179.6|14180.7|14179.7|14176.2|14175.2|80
1646239410000|2022-03-02 16:43:30|14180.1|14179.1|14180|14179|14181.4|14180.4|14178.4|14177.4|181
1646239420000|2022-03-02 16:43:40|14179.2|14178.2|14173|14172|14180|14179|14172.6|14171.6|78
1646239430000|2022-03-02 16:43:50|14173.1|14172.1|14169.6|14168.6|14173.6|14172.6|14165.4|14164.4|286
1646239440000|2022-03-02 16:44:00|14169.5|14168.5|14167.1|14166.1|14170.4|14169.4|14166|14165|135
1646239450000|2022-03-02 16:44:10|14165.9|14164.9|14160.7|14159.7|14167.1|14166.1|14159.2|14158.2|178
1646239460000|2022-03-02 16:44:20|14160.6|14159.6|14157.1|14156.1|14161.6|14160.6|14150|14149|558
1646239470000|2022-03-02 16:44:30|14157.4|14156.4|14158.9|14157.9|14162|14161|14157.1|14156.1|265
1646239480000|2022-03-02 16:44:40|14159.1|14158.1|14158.9|14157.9|14163.6|14162.6|14158.2|14157.2|128
1646239490000|2022-03-02 16:44:50|14159|14158|14154.9|14153.9|14159.4|14158.4|14151|14150|404
1646239500000|2022-03-02 16:45:00|14154.9|14153.9|14158.5|14157.5|14158.9|14157.9|14150.1|14149.1|299
1646239510000|2022-03-02 16:45:10|14158.8|14157.8|14159.1|14158.1|14162.1|14161.1|14157.3|14156.3|175
1646239520000|2022-03-02 16:45:20|14158.9|14157.9|14162.6|14161.6|14163.6|14162.6|14157.4|14156.4|134
1646239530000|2022-03-02 16:45:30|14162.9|14161.9|14164.9|14163.9|14165.8|14164.8|14162.1|14161.1|92
1646239540000|2022-03-02 16:45:40|14165.3|14164.3|14164.4|14163.4|14167.8|14166.8|14164.4|14163.4|73
1646239550000|2022-03-02 16:45:50|14164.5|14163.5|14167.1|14166.1|14170.1|14169.1|14164.5|14163.5|115
1646239560000|2022-03-02 16:46:00|14168.6|14167.6|14165.1|14164.1|14169|14168|14162.4|14161.4|125
1646239570000|2022-03-02 16:46:10|14165.6|14164.6|14165.1|14164.1|14166.9|14165.9|14161.4|14160.4|153
1646239580000|2022-03-02 16:46:20|14165.9|14164.9|14160.9|14159.9|14165.9|14164.9|14160.9|14159.9|72
1646239590000|2022-03-02 16:46:30|14161|14160|14164.9|14163.9|14166.4|14165.4|14161|14160|85
1646239600000|2022-03-02 16:46:40|14165.1|14164.1|14166.4|14165.4|14168.1|14167.1|14163.1|14162.1|123
1646239610000|2022-03-02 16:46:50|14167.1|14166.1|14167.6|14166.6|14168.6|14167.6|14164.9|14163.9|87
1646239620000|2022-03-02 16:47:00|14167.4|14166.4|14167.9|14166.9|14168.3|14167.3|14164.4|14163.4|87
1646239630000|2022-03-02 16:47:10|14168|14167|14173.1|14172.1|14176.9|14175.9|14165.9|14164.9|229
1646239640000|2022-03-02 16:47:20|14173.8|14172.8|14179.9|14178.9|14181.1|14180.1|14173.8|14172.8|220
1646239650000|2022-03-02 16:47:30|14178.9|14177.9|14177.9|14176.9|14180|14179|14175.9|14174.9|80
1646239660000|2022-03-02 16:47:40|14178.1|14177.1|14179.8|14178.8|14183.3|14182.3|14177.9|14176.9|236
1646239670000|2022-03-02 16:47:50|14179.6|14178.6|14178.5|14177.5|14181.3|14180.3|14177.6|14176.6|136
1646239680000|2022-03-02 16:48:00|14178.6|14177.6|14180.9|14179.9|14180.9|14179.9|14176.1|14175.1|87
1646239690000|2022-03-02 16:48:10|14180.3|14179.3|14178.9|14177.9|14181.1|14180.1|14177.1|14176.1|96
1646239700000|2022-03-02 16:48:20|14178.8|14177.8|14179|14178|14180.1|14179.1|14177.6|14176.6|42
1646239710000|2022-03-02 16:48:30|14178.6|14177.6|14170|14169|14178.6|14177.6|14170|14169|121
1646239720000|2022-03-02 16:48:40|14169.9|14168.9|14169.5|14168.5|14171.6|14170.6|14167.1|14166.1|94
1646239730000|2022-03-02 16:48:50|14171.5|14170.5|14163.5|14162.5|14171.5|14170.5|14163|14162|249
1646239740000|2022-03-02 16:49:00|14164.4|14163.4|14160.1|14159.1|14165.1|14164.1|14158.1|14157.1|159
1646239750000|2022-03-02 16:49:10|14159.6|14158.6|14162.4|14161.4|14162.4|14161.4|14159.6|14158.6|56
1646239760000|2022-03-02 16:49:20|14161.9|14160.9|14156.9|14155.9|14162.9|14161.9|14156.3|14155.3|184
1646239770000|2022-03-02 16:49:30|14156.3|14155.3|14162.1|14161.1|14162.3|14161.3|14156.3|14155.3|119
1646239780000|2022-03-02 16:49:40|14162.6|14161.6|14160|14159|14164|14163|14159.1|14158.1|111
1646239790000|2022-03-02 16:49:50|14160.5|14159.5|14156.6|14155.6|14160.5|14159.5|14155|14154|116
1646239800000|2022-03-02 16:50:00|14156.4|14155.4|14153.8|14152.8|14162.8|14161.8|14153.8|14152.8|207
1646239810000|2022-03-02 16:50:10|14153.9|14152.9|14160.9|14159.9|14160.9|14159.9|14152.4|14151.4|149
1646239820000|2022-03-02 16:50:20|14161|14160|14153.3|14152.3|14161|14160|14152|14151|111
1646239830000|2022-03-02 16:50:30|14153.1|14152.1|14158|14157|14158.9|14157.9|14152.1|14151.1|120
1646239840000|2022-03-02 16:50:40|14157.9|14156.9|14162.5|14161.5|14162.9|14161.9|14157.6|14156.6|89
1646239850000|2022-03-02 16:50:50|14162.9|14161.9|14164.3|14163.3|14167.5|14166.5|14162.8|14161.8|98
1646239860000|2022-03-02 16:51:00|14162.1|14161.1|14169.1|14168.1|14171.5|14170.5|14162.1|14161.1|104
1646239870000|2022-03-02 16:51:10|14169.3|14168.3|14169.8|14168.8|14171|14170|14167|14166|55
1646239880000|2022-03-02 16:51:20|14170|14169|14170.6|14169.6|14171.6|14170.6|14168.6|14167.6|62
1646239890000|2022-03-02 16:51:30|14169.9|14168.9|14170.4|14169.4|14170.4|14169.4|14166.6|14165.6|92
1646239900000|2022-03-02 16:51:40|14170|14169|14168|14167|14171.4|14170.4|14167.6|14166.6|62
1646239910000|2022-03-02 16:51:50|14168.8|14167.8|14164.8|14163.8|14169.3|14168.3|14164.1|14163.1|102
1646239920000|2022-03-02 16:52:00|14162.9|14161.9|14161.3|14160.3|14164.4|14163.4|14160|14159|103
1646239930000|2022-03-02 16:52:10|14162.1|14161.1|14164|14163|14165|14164|14159.6|14158.6|87
1646239940000|2022-03-02 16:52:20|14164.3|14163.3|14169.9|14168.9|14170.8|14169.8|14162.4|14161.4|101
1646239950000|2022-03-02 16:52:30|14170.1|14169.1|14166.5|14165.5|14170.5|14169.5|14165.5|14164.5|79
1646239960000|2022-03-02 16:52:40|14166.4|14165.4|14168.8|14167.8|14169.9|14168.9|14166.4|14165.4|42
1646239970000|2022-03-02 16:52:50|14169|14168|14169|14168|14169.3|14168.3|14166.1|14165.1|57
1646239980000|2022-03-02 16:53:00|14169.1|14168.1|14171.1|14170.1|14172.3|14171.3|14167.9|14166.9|119
1646239990000|2022-03-02 16:53:10|14172.3|14171.3|14169.8|14168.8|14174.3|14173.3|14168.5|14167.5|105
1646240000000|2022-03-02 16:53:20|14169.1|14168.1|14161.1|14160.1|14169.1|14168.1|14160.8|14159.8|167
1646240010000|2022-03-02 16:53:30|14162|14161|14166.4|14165.4|14168.6|14167.6|14162|14161|59
1646240020000|2022-03-02 16:53:40|14167.5|14166.5|14169|14168|14169|14168|14164.9|14163.9|70
1646240030000|2022-03-02 16:53:50|14170.8|14169.8|14165.5|14164.5|14170.9|14169.9|14163.8|14162.8|106
1646240040000|2022-03-02 16:54:00|14164.1|14163.1|14155.5|14154.5|14164.1|14163.1|14155.3|14154.3|174
1646240050000|2022-03-02 16:54:10|14155.6|14154.6|14152.4|14151.4|14156.3|14155.3|14150.4|14149.4|204
1646240060000|2022-03-02 16:54:20|14153.1|14152.1|14158.8|14157.8|14159.3|14158.3|14153.1|14152.1|111
1646240070000|2022-03-02 16:54:30|14160|14159|14162.1|14161.1|14163.4|14162.4|14157.9|14156.9|107
1646240080000|2022-03-02 16:54:40|14161.9|14160.9|14157.4|14156.4|14162.9|14161.9|14156.6|14155.6|86
1646240090000|2022-03-02 16:54:50|14157.3|14156.3|14154.1|14153.1|14158|14157|14152.5|14151.5|76
1646240100000|2022-03-02 16:55:00|14152.1|14151.1|14160|14159|14160.6|14159.6|14152.1|14151.1|99
1646240110000|2022-03-02 16:55:10|14160.5|14159.5|14160.1|14159.1|14160.9|14159.9|14156.9|14155.9|42
1646240120000|2022-03-02 16:55:20|14159.8|14158.8|14162.8|14161.8|14162.8|14161.8|14158.1|14157.1|61
1646240130000|2022-03-02 16:55:30|14165.8|14164.8|14167|14166|14169.9|14168.9|14165|14164|162
1646240140000|2022-03-02 16:55:40|14167.5|14166.5|14167.3|14166.3|14167.8|14166.8|14164.8|14163.8|63
1646240150000|2022-03-02 16:55:50|14167|14166|14168.5|14167.5|14173.4|14172.4|14167|14166|150
1646240160000|2022-03-02 16:56:00|14168.3|14167.3|14158.6|14157.6|14168.3|14167.3|14157.8|14156.8|153
1646240170000|2022-03-02 16:56:10|14156.9|14155.9|14152.6|14151.6|14157.5|14156.5|14152.4|14151.4|108
1646240180000|2022-03-02 16:56:20|14152.1|14151.1|14149.9|14148.9|14153.5|14152.5|14148.9|14147.9|137
1646240190000|2022-03-02 16:56:30|14149.8|14148.8|14160.9|14159.9|14162.5|14161.5|14149.8|14148.8|287
1646240200000|2022-03-02 16:56:40|14160.1|14159.1|14167|14166|14167|14166|14160|14159|94
1646240210000|2022-03-02 16:56:50|14166.1|14165.1|14171.1|14170.1|14171.4|14170.4|14165.1|14164.1|78
1646240220000|2022-03-02 16:57:00|14169.3|14168.3|14173|14172|14175.1|14174.1|14169.3|14168.3|148
1646240230000|2022-03-02 16:57:10|14173.5|14172.5|14172.8|14171.8|14175.1|14174.1|14172.5|14171.5|69
1646240240000|2022-03-02 16:57:20|14172.4|14171.4|14171.8|14170.8|14173|14172|14168.4|14167.4|69
1646240250000|2022-03-02 16:57:30|14172.4|14171.4|14170.3|14169.3|14173.4|14172.4|14169.9|14168.9|52
1646240260000|2022-03-02 16:57:40|14170.4|14169.4|14169.9|14168.9|14173.4|14172.4|14169.8|14168.8|53
1646240270000|2022-03-02 16:57:50|14170.4|14169.4|14167.5|14166.5|14172.3|14171.3|14166.4|14165.4|68
1646240280000|2022-03-02 16:58:00|14168.3|14167.3|14173.6|14172.6|14173.6|14172.6|14168.3|14167.3|69
1646240290000|2022-03-02 16:58:10|14173.4|14172.4|14174.6|14173.6|14176.4|14175.4|14172.1|14171.1|126
1646240300000|2022-03-02 16:58:20|14174.5|14173.5|14172.4|14171.4|14174.8|14173.8|14171.6|14170.6|102
1646240310000|2022-03-02 16:58:30|14172.8|14171.8|14163.8|14162.8|14173.5|14172.5|14163.5|14162.5|132
1646240320000|2022-03-02 16:58:40|14163.5|14162.5|14164.9|14163.9|14165.4|14164.4|14156.9|14155.9|239
1646240330000|2022-03-02 16:58:50|14165.1|14164.1|14167.3|14166.3|14167.3|14166.3|14164.1|14163.1|78
1646240340000|2022-03-02 16:59:00|14167.8|14166.8|14167.6|14166.6|14169.5|14168.5|14167.1|14166.1|75
1646240350000|2022-03-02 16:59:10|14167.3|14166.3|14169.4|14168.4|14169.8|14168.8|14164.4|14163.4|112
1646240360000|2022-03-02 16:59:20|14169|14168|14172.3|14171.3|14175.5|14174.5|14168.9|14167.9|114
1646240370000|2022-03-02 16:59:30|14172.5|14171.5|14170.8|14169.8|14174.6|14173.6|14169.5|14168.5|66
1646240380000|2022-03-02 16:59:40|14170.9|14169.9|14170.1|14169.1|14171.9|14170.9|14167.1|14166.1|66
1646240390000|2022-03-02 16:59:50|14170.6|14169.6|14170.4|14169.4|14173.6|14172.6|14170.1|14169.1|51
1646240400000|2022-03-02 17:00:00|14169.9|14168.9|14165.2|14164.2|14174.1|14173.1|14165.2|14164.2|115
1646240410000|2022-03-02 17:00:10|14165.9|14164.9|14163.7|14162.7|14167.7|14166.7|14161.9|14160.9|114
1646240420000|2022-03-02 17:00:20|14163.4|14162.4|14168.2|14167.2|14168.7|14167.7|14161.7|14160.7|74
1646240430000|2022-03-02 17:00:30|14168.4|14167.4|14171.9|14170.9|14173.4|14172.4|14168.2|14167.2|74
1646240440000|2022-03-02 17:00:40|14172.4|14171.4|14170.9|14169.9|14175.4|14174.4|14170.1|14169.1|93
1646240450000|2022-03-02 17:00:50|14170.6|14169.6|14169|14168|14172.5|14171.5|14167.4|14166.4|170
1646240460000|2022-03-02 17:01:00|14168.7|14167.7|14166.1|14165.1|14169.5|14168.5|14163.2|14162.2|204
1646240470000|2022-03-02 17:01:10|14166|14165|14160.6|14159.6|14166|14165|14160.1|14159.1|118
1646240480000|2022-03-02 17:01:20|14159.6|14158.6|14160.4|14159.4|14162.5|14161.5|14157|14156|288
1646240490000|2022-03-02 17:01:30|14160.9|14159.9|14166|14165|14166.2|14165.2|14160.1|14159.1|97
1646240500000|2022-03-02 17:01:40|14166.1|14165.1|14165.6|14164.6|14167.1|14166.1|14165|14164|137
1646240510000|2022-03-02 17:01:50|14165.5|14164.5|14172.4|14171.4|14173.1|14172.1|14164|14163|172
1646240520000|2022-03-02 17:02:00|14172.6|14171.6|14176.2|14175.2|14179.9|14178.9|14172.6|14171.6|195
1646240530000|2022-03-02 17:02:10|14175.7|14174.7|14179.2|14178.2|14179.2|14178.2|14174.7|14173.7|105
1646240540000|2022-03-02 17:02:20|14179.4|14178.4|14183.1|14182.1|14184.9|14183.9|14178.7|14177.7|152
1646240550000|2022-03-02 17:02:30|14183.2|14182.2|14187.2|14186.2|14188.4|14187.4|14182.1|14181.1|208
1646240560000|2022-03-02 17:02:40|14187.1|14186.1|14186.2|14185.2|14189.4|14188.4|14186.2|14185.2|137
1646240570000|2022-03-02 17:02:50|14186|14185|14186.4|14185.4|14188.5|14187.5|14185.1|14184.1|66
1646240580000|2022-03-02 17:03:00|14186.2|14185.2|14178.9|14177.9|14186.2|14185.2|14176.2|14175.2|224
1646240590000|2022-03-02 17:03:10|14178.7|14177.7|14182.5|14181.5|14182.5|14181.5|14176.4|14175.4|91
1646240600000|2022-03-02 17:03:20|14182.4|14181.4|14184.7|14183.7|14186.6|14185.6|14181.2|14180.2|97
1646240610000|2022-03-02 17:03:30|14184.9|14183.9|14184.2|14183.2|14185.6|14184.6|14182.1|14181.1|68
1646240620000|2022-03-02 17:03:40|14184.4|14183.4|14180.6|14179.6|14185.6|14184.6|14179.9|14178.9|69
1646240630000|2022-03-02 17:03:50|14181|14180|14185.6|14184.6|14185.7|14184.7|14179.9|14178.9|75
1646240640000|2022-03-02 17:04:00|14185.7|14184.7|14186.6|14185.6|14188.1|14187.1|14185.6|14184.6|114
1646240650000|2022-03-02 17:04:10|14186.5|14185.5|14186.4|14185.4|14189.4|14188.4|14184.5|14183.5|56
1646240660000|2022-03-02 17:04:20|14186.5|14185.5|14182.6|14181.6|14187.1|14186.1|14181.9|14180.9|97
1646240670000|2022-03-02 17:04:30|14182.7|14181.7|14180.9|14179.9|14186.2|14185.2|14180.9|14179.9|78
1646240680000|2022-03-02 17:04:40|14180.7|14179.7|14182.9|14181.9|14184|14183|14180.7|14179.7|78
1646240690000|2022-03-02 17:04:50|14182.7|14181.7|14177.2|14176.2|14182.7|14181.7|14176.9|14175.9|101
1646240700000|2022-03-02 17:05:00|14177.1|14176.1|14163.9|14162.9|14177.1|14176.1|14162.9|14161.9|516
1646240710000|2022-03-02 17:05:10|14163.5|14162.5|14169|14168|14169.4|14168.4|14162.7|14161.7|154
1646240720000|2022-03-02 17:05:20|14169.1|14168.1|14164.2|14163.2|14169.1|14168.1|14163.4|14162.4|93
1646240730000|2022-03-02 17:05:30|14164.4|14163.4|14156.9|14155.9|14164.4|14163.4|14156|14155|199
1646240740000|2022-03-02 17:05:40|14157.1|14156.1|14159.6|14158.6|14161|14160|14155.6|14154.6|154
1646240750000|2022-03-02 17:05:50|14159.5|14158.5|14166.2|14165.2|14166.7|14165.7|14159.1|14158.1|173
1646240760000|2022-03-02 17:06:00|14166.4|14165.4|14171.7|14170.7|14176.1|14175.1|14166.4|14165.4|222
1646240770000|2022-03-02 17:06:10|14171.4|14170.4|14174.2|14173.2|14174.4|14173.4|14170.6|14169.6|70
1646240780000|2022-03-02 17:06:20|14174.4|14173.4|14174.6|14173.6|14176.9|14175.9|14171.1|14170.1|199
1646240790000|2022-03-02 17:06:30|14173.5|14172.5|14167.9|14166.9|14173.9|14172.9|14164.7|14163.7|272
1646240800000|2022-03-02 17:06:40|14168.4|14167.4|14170.9|14169.9|14171.1|14170.1|14166.4|14165.4|70
1646240810000|2022-03-02 17:06:50|14171|14170|14172|14171|14175.9|14174.9|14171|14170|131
1646240820000|2022-03-02 17:07:00|14172.1|14171.1|14169.7|14168.7|14175.1|14174.1|14168.6|14167.6|90
1646240830000|2022-03-02 17:07:10|14170|14169|14166.7|14165.7|14170.4|14169.4|14165.9|14164.9|158
1646240840000|2022-03-02 17:07:20|14166.9|14165.9|14169.5|14168.5|14169.5|14168.5|14165.7|14164.7|45
1646240850000|2022-03-02 17:07:30|14169.6|14168.6|14167.2|14166.2|14171.2|14170.2|14164.2|14163.2|86
1646240860000|2022-03-02 17:07:40|14167.1|14166.1|14172.6|14171.6|14175|14174|14165.1|14164.1|109
1646240870000|2022-03-02 17:07:50|14173.7|14172.7|14169|14168|14173.7|14172.7|14167.9|14166.9|69
1646240880000|2022-03-02 17:08:00|14168.9|14167.9|14172.7|14171.7|14174.5|14173.5|14167.9|14166.9|53
1646240890000|2022-03-02 17:08:10|14172.9|14171.9|14171.4|14170.4|14175.2|14174.2|14171.4|14170.4|87
1646240900000|2022-03-02 17:08:20|14171.2|14170.2|14172.6|14171.6|14174.4|14173.4|14170.7|14169.7|44
1646240910000|2022-03-02 17:08:30|14172.5|14171.5|14175|14174|14175.4|14174.4|14169.2|14168.2|71
1646240920000|2022-03-02 17:08:40|14175.1|14174.1|14179.2|14178.2|14182.2|14181.2|14174.2|14173.2|180
1646240930000|2022-03-02 17:08:50|14179.1|14178.1|14181.6|14180.6|14182.4|14181.4|14178.5|14177.5|52
1646240940000|2022-03-02 17:09:00|14181.9|14180.9|14185.9|14184.9|14187.2|14186.2|14180.6|14179.6|172
1646240950000|2022-03-02 17:09:10|14186|14185|14188|14187|14188.9|14187.9|14184.1|14183.1|127
1646240960000|2022-03-02 17:09:20|14188.4|14187.4|14185.9|14184.9|14188.7|14187.7|14184.9|14183.9|85
1646240970000|2022-03-02 17:09:30|14186.4|14185.4|14187.7|14186.7|14189.7|14188.7|14186.4|14185.4|80
1646240980000|2022-03-02 17:09:40|14187.6|14186.6|14183.9|14182.9|14187.6|14186.6|14182.5|14181.5|64
1646240990000|2022-03-02 17:09:50|14184|14183|14185.9|14184.9|14187.4|14186.4|14182.9|14181.9|48
1646241000000|2022-03-02 17:10:00|14185.7|14184.7|14185.9|14184.9|14187.6|14186.6|14185.6|14184.6|50
1646241010000|2022-03-02 17:10:10|14186.1|14185.1|14192.7|14191.7|14193.5|14192.5|14186.1|14185.1|116
1646241020000|2022-03-02 17:10:20|14192.6|14191.6|14193|14192|14193.9|14192.9|14192.1|14191.1|77
1646241030000|2022-03-02 17:10:30|14193.1|14192.1|14190.1|14189.1|14193.5|14192.5|14189.6|14188.6|101
1646241040000|2022-03-02 17:10:40|14190.2|14189.2|14192|14191|14192.4|14191.4|14189.1|14188.1|73
1646241050000|2022-03-02 17:10:50|14191.9|14190.9|14194.2|14193.2|14194.9|14193.9|14191.2|14190.2|61
1646241060000|2022-03-02 17:11:00|14194.4|14193.4|14197.7|14196.7|14200.9|14199.9|14194.1|14193.1|377
1646241070000|2022-03-02 17:11:10|14197.9|14196.9|14209|14208|14211|14210|14196.9|14195.9|763
1646241080000|2022-03-02 17:11:20|14207.9|14206.9|14207.9|14206.9|14215.9|14214.9|14205.5|14204.5|445
1646241090000|2022-03-02 17:11:30|14207.7|14206.7|14210.9|14209.9|14213.6|14212.6|14206.5|14205.5|304
1646241100000|2022-03-02 17:11:40|14211|14210|14199.9|14198.9|14212.2|14211.2|14196|14195|682
1646241110000|2022-03-02 17:11:50|14199.7|14198.7|14199.4|14198.4|14203|14202|14198.1|14197.1|136
1646241120000|2022-03-02 17:12:00|14199.5|14198.5|14198.5|14197.5|14201.5|14200.5|14196|14195|128
1646241130000|2022-03-02 17:12:10|14198.2|14197.2|14192.5|14191.5|14198.2|14197.2|14189.4|14188.4|199
1646241140000|2022-03-02 17:12:20|14192.9|14191.9|14197.5|14196.5|14197.6|14196.6|14190.9|14189.9|122
1646241150000|2022-03-02 17:12:30|14197.6|14196.6|14197.1|14196.1|14199.9|14198.9|14196.4|14195.4|55
1646241160000|2022-03-02 17:12:40|14197|14196|14199.1|14198.1|14199.1|14198.1|14192.9|14191.9|75
1646241170000|2022-03-02 17:12:50|14199.2|14198.2|14199.4|14198.4|14201.4|14200.4|14197.6|14196.6|87
1646241180000|2022-03-02 17:13:00|14199.6|14198.6|14202.7|14201.7|14203.6|14202.6|14199.6|14198.6|66
1646241190000|2022-03-02 17:13:10|14202.6|14201.6|14202.4|14201.4|14204.1|14203.1|14200.5|14199.5|52
1646241200000|2022-03-02 17:13:20|14203.6|14202.6|14202.9|14201.9|14205|14204|14201.6|14200.6|105
1646241210000|2022-03-02 17:13:30|14202.4|14201.4|14203.5|14202.5|14205|14204|14200.4|14199.4|83
1646241220000|2022-03-02 17:13:40|14203.6|14202.6|14205.4|14204.4|14206.2|14205.2|14203.1|14202.1|66
1646241230000|2022-03-02 17:13:50|14205.1|14204.1|14203.4|14202.4|14205.4|14204.4|14201.7|14200.7|60
1646241240000|2022-03-02 17:14:00|14203.6|14202.6|14205.7|14204.7|14209.4|14208.4|14203.4|14202.4|153
1646241250000|2022-03-02 17:14:10|14205.6|14204.6|14208.2|14207.2|14210.6|14209.6|14204.6|14203.6|98
1646241260000|2022-03-02 17:14:20|14208.4|14207.4|14210.4|14209.4|14213.1|14212.1|14208.2|14207.2|165
1646241270000|2022-03-02 17:14:30|14210.2|14209.2|14208.4|14207.4|14211.4|14210.4|14207.9|14206.9|82
1646241280000|2022-03-02 17:14:40|14208.2|14207.2|14212.1|14211.1|14212.9|14211.9|14205.7|14204.7|115
1646241290000|2022-03-02 17:14:50|14211.9|14210.9|14211.4|14210.4|14211.9|14210.9|14208.9|14207.9|70
1646241300000|2022-03-02 17:15:00|14211.5|14210.5|14212.6|14211.6|14214.6|14213.6|14211.4|14210.4|179
1646241310000|2022-03-02 17:15:10|14212.4|14211.4|14212.5|14211.5|14214.9|14213.9|14210.1|14209.1|104
1646241320000|2022-03-02 17:15:20|14212.4|14211.4|14207.4|14206.4|14212.4|14211.4|14205.6|14204.6|149
1646241330000|2022-03-02 17:15:30|14207.5|14206.5|14208.6|14207.6|14210.6|14209.6|14203.9|14202.9|185
1646241340000|2022-03-02 17:15:40|14209.1|14208.1|14208.6|14207.6|14211.1|14210.1|14208.1|14207.1|71
1646241350000|2022-03-02 17:15:50|14208.5|14207.5|14212|14211|14212.1|14211.1|14208.5|14207.5|40
1646241360000|2022-03-02 17:16:00|14212.1|14211.1|14214.9|14213.9|14215.4|14214.4|14211.9|14210.9|127
1646241370000|2022-03-02 17:16:10|14214.5|14213.5|14212.4|14211.4|14215|14214|14210.1|14209.1|82
1646241380000|2022-03-02 17:16:20|14211.6|14210.6|14213.9|14212.9|14215.2|14214.2|14211.6|14210.6|106
1646241390000|2022-03-02 17:16:30|14214.7|14213.7|14217|14216|14217.4|14216.4|14213|14212|148
1646241400000|2022-03-02 17:16:40|14216.6|14215.6|14216.6|14215.6|14217.7|14216.7|14214.9|14213.9|53
1646241410000|2022-03-02 17:16:50|14216.5|14215.5|14213.6|14212.6|14216.9|14215.9|14211.7|14210.7|90
1646241420000|2022-03-02 17:17:00|14213.4|14212.4|14207.9|14206.9|14213.5|14212.5|14205.6|14204.6|148
1646241430000|2022-03-02 17:17:10|14207.7|14206.7|14208.4|14207.4|14210|14209|14206.1|14205.1|103
1646241440000|2022-03-02 17:17:20|14208.5|14207.5|14204.6|14203.6|14210.7|14209.7|14204.6|14203.6|90
1646241450000|2022-03-02 17:17:30|14205.5|14204.5|14202.5|14201.5|14206.2|14205.2|14201.7|14200.7|141
1646241460000|2022-03-02 17:17:40|14202.4|14201.4|14201.4|14200.4|14204.7|14203.7|14200.5|14199.5|97
1646241470000|2022-03-02 17:17:50|14200.7|14199.7|14197.7|14196.7|14200.9|14199.9|14197.1|14196.1|90
1646241480000|2022-03-02 17:18:00|14197.9|14196.9|14200.2|14199.2|14200.2|14199.2|14196.1|14195.1|145
1646241490000|2022-03-02 17:18:10|14200.4|14199.4|14206.4|14205.4|14207.4|14206.4|14199.9|14198.9|140
1646241500000|2022-03-02 17:18:20|14206.5|14205.5|14206.4|14205.4|14208.5|14207.5|14205.6|14204.6|84
1646241510000|2022-03-02 17:18:30|14206.5|14205.5|14207|14206|14207.7|14206.7|14203.5|14202.5|48
1646241520000|2022-03-02 17:18:40|14206.9|14205.9|14204.4|14203.4|14207.6|14206.6|14204.1|14203.1|43
1646241530000|2022-03-02 17:18:50|14204.2|14203.2|14206.5|14205.5|14207.4|14206.4|14203.5|14202.5|41
1646241540000|2022-03-02 17:19:00|14206.6|14205.6|14206|14205|14208.2|14207.2|14204.7|14203.7|58
1646241550000|2022-03-02 17:19:10|14206.6|14205.6|14209.2|14208.2|14210|14209|14205.6|14204.6|144
1646241560000|2022-03-02 17:19:20|14209.4|14208.4|14204.2|14203.2|14210|14209|14204.2|14203.2|62
1646241570000|2022-03-02 17:19:30|14204.5|14203.5|14203.6|14202.6|14204.6|14203.6|14201|14200|83
1646241580000|2022-03-02 17:19:40|14203.5|14202.5|14208|14207|14208.6|14207.6|14203.1|14202.1|62
1646241590000|2022-03-02 17:19:50|14208.6|14207.6|14203.6|14202.6|14208.6|14207.6|14201.6|14200.6|73
1646241600000|2022-03-02 17:20:00|14203.7|14202.7|14208.7|14207.7|14208.7|14207.7|14200.2|14199.2|97
1646241610000|2022-03-02 17:20:10|14208.9|14207.9|14209.9|14208.9|14211.4|14210.4|14207.4|14206.4|99
1646241620000|2022-03-02 17:20:20|14210.1|14209.1|14206|14205|14210.1|14209.1|14202.2|14201.2|119
1646241630000|2022-03-02 17:20:30|14205.1|14204.1|14206.4|14205.4|14206.6|14205.6|14202.2|14201.2|68
1646241640000|2022-03-02 17:20:40|14206.5|14205.5|14200.9|14199.9|14206.6|14205.6|14200.1|14199.1|79
1646241650000|2022-03-02 17:20:50|14201.4|14200.4|14199.6|14198.6|14202.4|14201.4|14198.9|14197.9|61
1646241660000|2022-03-02 17:21:00|14199.5|14198.5|14201.2|14200.2|14203.2|14202.2|14197.1|14196.1|86
1646241670000|2022-03-02 17:21:10|14201.7|14200.7|14205.5|14204.5|14205.6|14204.6|14198.2|14197.2|107
1646241680000|2022-03-02 17:21:20|14205.6|14204.6|14199.5|14198.5|14205.6|14204.6|14199.2|14198.2|78
1646241690000|2022-03-02 17:21:30|14199.6|14198.6|14203.2|14202.2|14204.1|14203.1|14198|14197|84
1646241700000|2022-03-02 17:21:40|14203.7|14202.7|14198.5|14197.5|14204.4|14203.4|14198.4|14197.4|67
1646241710000|2022-03-02 17:21:50|14198.6|14197.6|14202.6|14201.6|14204|14203|14198.5|14197.5|54
1646241720000|2022-03-02 17:22:00|14202.7|14201.7|14202.1|14201.1|14205.2|14204.2|14200.9|14199.9|52
1646241730000|2022-03-02 17:22:10|14202.2|14201.2|14199.9|14198.9|14202.2|14201.2|14197.9|14196.9|79
1646241740000|2022-03-02 17:22:20|14200.4|14199.4|14202.2|14201.2|14203.7|14202.7|14198.2|14197.2|90
1646241750000|2022-03-02 17:22:30|14202.1|14201.1|14204.4|14203.4|14205.6|14204.6|14202|14201|43
1646241760000|2022-03-02 17:22:40|14204.7|14203.7|14201.4|14200.4|14205.1|14204.1|14197.7|14196.7|126
1646241770000|2022-03-02 17:22:50|14201|14200|14203.7|14202.7|14205.5|14204.5|14199.7|14198.7|103
1646241780000|2022-03-02 17:23:00|14203.9|14202.9|14198.9|14197.9|14204.1|14203.1|14198.5|14197.5|152
1646241790000|2022-03-02 17:23:10|14199|14198|14199.6|14198.6|14202.9|14201.9|14199|14198|96
1646241800000|2022-03-02 17:23:20|14199.4|14198.4|14196.9|14195.9|14201.5|14200.5|14195|14194|117
1646241810000|2022-03-02 17:23:30|14196.4|14195.4|14197.6|14196.6|14200.6|14199.6|14195.5|14194.5|62
1646241820000|2022-03-02 17:23:40|14197.4|14196.4|14196.4|14195.4|14198.1|14197.1|14195.6|14194.6|61
1646241830000|2022-03-02 17:23:50|14196.6|14195.6|14195.2|14194.2|14198.6|14197.6|14194.7|14193.7|105
1646241840000|2022-03-02 17:24:00|14195.4|14194.4|14190.2|14189.2|14195.4|14194.4|14187.6|14186.6|231
1646241850000|2022-03-02 17:24:10|14190.1|14189.1|14192.5|14191.5|14193.9|14192.9|14187.9|14186.9|133
1646241860000|2022-03-02 17:24:20|14192.4|14191.4|14190.6|14189.6|14194.2|14193.2|14189.2|14188.2|71
1646241870000|2022-03-02 17:24:30|14190.1|14189.1|14190.1|14189.1|14190.7|14189.7|14188.4|14187.4|95
1646241880000|2022-03-02 17:24:40|14190.2|14189.2|14187.6|14186.6|14190.5|14189.5|14185.9|14184.9|164
1646241890000|2022-03-02 17:24:50|14188.4|14187.4|14186.6|14185.6|14191.4|14190.4|14185.9|14184.9|92
1646241900000|2022-03-02 17:25:00|14186.9|14185.9|14187.6|14186.6|14194|14193|14185.1|14184.1|168
1646241910000|2022-03-02 17:25:10|14187.5|14186.5|14186.5|14185.5|14189.6|14188.6|14185.5|14184.5|98
1646241920000|2022-03-02 17:25:20|14186.4|14185.4|14180.9|14179.9|14187.1|14186.1|14180.9|14179.9|141
1646241930000|2022-03-02 17:25:30|14181.1|14180.1|14181.4|14180.4|14185.6|14184.6|14181.1|14180.1|109
1646241940000|2022-03-02 17:25:40|14181|14180|14186.5|14185.5|14187.2|14186.2|14180.1|14179.1|115
1646241950000|2022-03-02 17:25:50|14186.9|14185.9|14181.9|14180.9|14187.9|14186.9|14180.9|14179.9|95
1646241960000|2022-03-02 17:26:00|14181.6|14180.6|14172|14171|14181.9|14180.9|14172|14171|379
1646241970000|2022-03-02 17:26:10|14172.2|14171.2|14172.7|14171.7|14174.1|14173.1|14171.2|14170.2|157
1646241980000|2022-03-02 17:26:20|14172.9|14171.9|14175.2|14174.2|14176.6|14175.6|14171.6|14170.6|95
1646241990000|2022-03-02 17:26:30|14174.1|14173.1|14170.4|14169.4|14174.6|14173.6|14168.9|14167.9|185
1646242000000|2022-03-02 17:26:40|14170.5|14169.5|14170.7|14169.7|14170.7|14169.7|14166.7|14165.7|106
1646242010000|2022-03-02 17:26:50|14171.9|14170.9|14176.7|14175.7|14176.9|14175.9|14171.9|14170.9|137
1646242020000|2022-03-02 17:27:00|14176.6|14175.6|14174.9|14173.9|14178.2|14177.2|14173.4|14172.4|115
1646242030000|2022-03-02 17:27:10|14175|14174|14179.4|14178.4|14180.2|14179.2|14175|14174|156
1646242040000|2022-03-02 17:27:20|14179.5|14178.5|14178.1|14177.1|14182.2|14181.2|14178|14177|72
1646242050000|2022-03-02 17:27:30|14178.2|14177.2|14179.6|14178.6|14182.1|14181.1|14176.4|14175.4|80
1646242060000|2022-03-02 17:27:40|14179.5|14178.5|14179.4|14178.4|14179.9|14178.9|14175.6|14174.6|55
1646242070000|2022-03-02 17:27:50|14178.6|14177.6|14177.7|14176.7|14179.9|14178.9|14177|14176|40
1646242080000|2022-03-02 17:28:00|14177.2|14176.2|14177.6|14176.6|14179.9|14178.9|14176.9|14175.9|68
1646242090000|2022-03-02 17:28:10|14178.1|14177.1|14182.4|14181.4|14182.6|14181.6|14175.9|14174.9|86
1646242100000|2022-03-02 17:28:20|14182|14181|14177.9|14176.9|14182.4|14181.4|14177.4|14176.4|59
1646242110000|2022-03-02 17:28:30|14178|14177|14182.1|14181.1|14184|14183|14178|14177|88
1646242120000|2022-03-02 17:28:40|14181.9|14180.9|14185.6|14184.6|14186.1|14185.1|14181.9|14180.9|96
1646242130000|2022-03-02 17:28:50|14185.4|14184.4|14183.6|14182.6|14186.6|14185.6|14182.2|14181.2|62
1646242140000|2022-03-02 17:29:00|14183.9|14182.9|14185.9|14184.9|14188.2|14187.2|14183.6|14182.6|138
1646242150000|2022-03-02 17:29:10|14185.7|14184.7|14187.9|14186.9|14188.2|14187.2|14184.5|14183.5|215
1646242160000|2022-03-02 17:29:20|14188.2|14187.2|14188.6|14187.6|14189.4|14188.4|14186.9|14185.9|79
1646242170000|2022-03-02 17:29:30|14188.4|14187.4|14187.4|14186.4|14189.7|14188.7|14186|14185|60
1646242180000|2022-03-02 17:29:40|14187.5|14186.5|14186.1|14185.1|14188.6|14187.6|14184.9|14183.9|139
1646242190000|2022-03-02 17:29:50|14186|14185|14187.6|14186.6|14187.6|14186.6|14184.7|14183.7|70
1646242200000|2022-03-02 17:30:00|14187.5|14186.5|14186.1|14185.1|14190.9|14189.9|14183.4|14182.4|98
1646242210000|2022-03-02 17:30:10|14185.9|14184.9|14181.1|14180.1|14186.6|14185.6|14181.1|14180.1|121
1646242220000|2022-03-02 17:30:20|14181.2|14180.2|14187.5|14186.5|14188.2|14187.2|14180.6|14179.6|49
1646242230000|2022-03-02 17:30:30|14187.7|14186.7|14192.4|14191.4|14194.5|14193.5|14187.7|14186.7|234
1646242240000|2022-03-02 17:30:40|14192.5|14191.5|14187.9|14186.9|14193|14192|14186.7|14185.7|284
1646242250000|2022-03-02 17:30:50|14187.7|14186.7|14191.2|14190.2|14191.4|14190.4|14185.7|14184.7|80
1646242260000|2022-03-02 17:31:00|14191.1|14190.1|14191.1|14190.1|14192.1|14191.1|14187.6|14186.6|51
1646242270000|2022-03-02 17:31:10|14191.2|14190.2|14193.2|14192.2|14195|14194|14190|14189|96
1646242280000|2022-03-02 17:31:20|14194|14193|14194.7|14193.7|14195.6|14194.6|14192.5|14191.5|122
1646242290000|2022-03-02 17:31:30|14194.6|14193.6|14193.6|14192.6|14197.4|14196.4|14193.6|14192.6|102
1646242300000|2022-03-02 17:31:40|14193.5|14192.5|14194|14193|14194.6|14193.6|14192.1|14191.1|63
1646242310000|2022-03-02 17:31:50|14193.9|14192.9|14193.6|14192.6|14194.2|14193.2|14192.5|14191.5|27
1646242320000|2022-03-02 17:32:00|14193.5|14192.5|14187.9|14186.9|14193.5|14192.5|14187.9|14186.9|114
1646242330000|2022-03-02 17:32:10|14187.7|14186.7|14185.9|14184.9|14188.1|14187.1|14184.5|14183.5|114
1646242340000|2022-03-02 17:32:20|14185.4|14184.4|14185|14184|14187.9|14186.9|14183.4|14182.4|105
1646242350000|2022-03-02 17:32:30|14185.2|14184.2|14184.4|14183.4|14185.4|14184.4|14182.1|14181.1|79
1646242360000|2022-03-02 17:32:40|14183.6|14182.6|14190|14189|14190.6|14189.6|14182.2|14181.2|109
1646242370000|2022-03-02 17:32:50|14190.1|14189.1|14195.2|14194.2|14197.7|14196.7|14190.1|14189.1|187
1646242380000|2022-03-02 17:33:00|14195.5|14194.5|14201.9|14200.9|14201.9|14200.9|14194.9|14193.9|129
1646242390000|2022-03-02 17:33:10|14201.7|14200.7|14200.9|14199.9|14202.2|14201.2|14198.9|14197.9|106
1646242400000|2022-03-02 17:33:20|14201.1|14200.1|14200.6|14199.6|14202.2|14201.2|14198.9|14197.9|65
1646242410000|2022-03-02 17:33:30|14200.4|14199.4|14197.7|14196.7|14200.9|14199.9|14197.7|14196.7|64
1646242420000|2022-03-02 17:33:40|14198.1|14197.1|14199.7|14198.7|14199.7|14198.7|14196.7|14195.7|57
1646242430000|2022-03-02 17:33:50|14199.5|14198.5|14201.1|14200.1|14201.5|14200.5|14199.5|14198.5|51
1646242440000|2022-03-02 17:34:00|14201.2|14200.2|14201.9|14200.9|14204.7|14203.7|14200.7|14199.7|120
1646242450000|2022-03-02 17:34:10|14201.6|14200.6|14201.4|14200.4|14205|14204|14200.7|14199.7|70
1646242460000|2022-03-02 17:34:20|14201.1|14200.1|14201.1|14200.1|14202.1|14201.1|14199.7|14198.7|73
1646242470000|2022-03-02 17:34:30|14201.6|14200.6|14201.9|14200.9|14203.9|14202.9|14199.6|14198.6|80
1646242480000|2022-03-02 17:34:40|14202|14201|14198.6|14197.6|14202.9|14201.9|14197.7|14196.7|99
1646242490000|2022-03-02 17:34:50|14198.5|14197.5|14197.6|14196.6|14200.2|14199.2|14196.6|14195.6|46
1646242500000|2022-03-02 17:35:00|14197.5|14196.5|14195.9|14194.9|14199.5|14198.5|14195|14194|101
1646242510000|2022-03-02 17:35:10|14196.4|14195.4|14194.7|14193.7|14196.6|14195.6|14191.6|14190.6|107
1646242520000|2022-03-02 17:35:20|14195.4|14194.4|14193.6|14192.6|14196.4|14195.4|14193.5|14192.5|58
1646242530000|2022-03-02 17:35:30|14193.9|14192.9|14196.9|14195.9|14198.2|14197.2|14193|14192|65
1646242540000|2022-03-02 17:35:40|14196.6|14195.6|14194.9|14193.9|14196.9|14195.9|14193.9|14192.9|58
1646242550000|2022-03-02 17:35:50|14195.2|14194.2|14187.6|14186.6|14196.2|14195.2|14187.4|14186.4|340
1646242560000|2022-03-02 17:36:00|14187.7|14186.7|14187.1|14186.1|14189.4|14188.4|14185.9|14184.9|94
1646242570000|2022-03-02 17:36:10|14187|14186|14194.4|14193.4|14194.9|14193.9|14186.7|14185.7|92
1646242580000|2022-03-02 17:36:20|14194.2|14193.2|14190.5|14189.5|14195.5|14194.5|14190.1|14189.1|75
1646242590000|2022-03-02 17:36:30|14190.6|14189.6|14190.9|14189.9|14191.6|14190.6|14187.4|14186.4|76
1646242600000|2022-03-02 17:36:40|14191.4|14190.4|14199.9|14198.9|14200.7|14199.7|14191.4|14190.4|124
1646242610000|2022-03-02 17:36:50|14200.4|14199.4|14198.4|14197.4|14202|14201|14198.2|14197.2|105
1646242620000|2022-03-02 17:37:00|14198.2|14197.2|14199.7|14198.7|14200.2|14199.2|14196.4|14195.4|59
1646242630000|2022-03-02 17:37:10|14200|14199|14199|14198|14200.6|14199.6|14198.4|14197.4|59
1646242640000|2022-03-02 17:37:20|14198.9|14197.9|14194.4|14193.4|14198.9|14197.9|14192.5|14191.5|71
1646242650000|2022-03-02 17:37:30|14194.5|14193.5|14194|14193|14195|14194|14191.9|14190.9|53
1646242660000|2022-03-02 17:37:40|14194.1|14193.1|14194.9|14193.9|14195.5|14194.5|14190|14189|90
1646242670000|2022-03-02 17:37:50|14195.4|14194.4|14194|14193|14196.1|14195.1|14193.1|14192.1|71
1646242680000|2022-03-02 17:38:00|14194.1|14193.1|14193.1|14192.1|14194.1|14193.1|14189.4|14188.4|46
1646242690000|2022-03-02 17:38:10|14193.2|14192.2|14191.4|14190.4|14194.4|14193.4|14191.4|14190.4|43
1646242700000|2022-03-02 17:38:20|14191.5|14190.5|14194.4|14193.4|14198.1|14197.1|14190.9|14189.9|121
1646242710000|2022-03-02 17:38:30|14194.2|14193.2|14200.2|14199.2|14200.6|14199.6|14193.1|14192.1|86
1646242720000|2022-03-02 17:38:40|14200.4|14199.4|14196.9|14195.9|14201.1|14200.1|14196.2|14195.2|147
1646242730000|2022-03-02 17:38:50|14197.1|14196.1|14195.9|14194.9|14197.4|14196.4|14194.7|14193.7|369
1646242740000|2022-03-02 17:39:00|14196.1|14195.1|14199.6|14198.6|14200.2|14199.2|14193.9|14192.9|65
1646242750000|2022-03-02 17:39:10|14199.9|14198.9|14201.4|14200.4|14204|14203|14199.6|14198.6|117
1646242760000|2022-03-02 17:39:20|14201.6|14200.6|14205.1|14204.1|14205.1|14204.1|14201.5|14200.5|113
1646242770000|2022-03-02 17:39:30|14205|14204|14205.4|14204.4|14207.9|14206.9|14204.7|14203.7|121
1646242780000|2022-03-02 17:39:40|14205.5|14204.5|14202.9|14201.9|14207.1|14206.1|14202.6|14201.6|99
1646242790000|2022-03-02 17:39:50|14202.7|14201.7|14198.9|14197.9|14203.4|14202.4|14198.1|14197.1|81
1646242800000|2022-03-02 17:40:00|14198.3|14197.3|14202.2|14201.2|14202.6|14201.6|14197.3|14196.3|54
1646242810000|2022-03-02 17:40:10|14202.6|14201.6|14204|14203|14206|14205|14202.2|14201.2|65
1646242820000|2022-03-02 17:40:20|14203.5|14202.5|14198.8|14197.8|14203.6|14202.6|14198.1|14197.1|71
1646242830000|2022-03-02 17:40:30|14199|14198|14192.8|14191.8|14199.3|14198.3|14192.8|14191.8|172
1646242840000|2022-03-02 17:40:40|14193|14192|14197|14196|14197.1|14196.1|14192.6|14191.6|104
1646242850000|2022-03-02 17:40:50|14196.8|14195.8|14195|14194|14197.6|14196.6|14193.6|14192.6|57
1646242860000|2022-03-02 17:41:00|14195.1|14194.1|14195.3|14194.3|14196.1|14195.1|14194|14193|32
1646242870000|2022-03-02 17:41:10|14195.2|14194.2|14193.7|14192.7|14195.3|14194.3|14191|14190|166
1646242880000|2022-03-02 17:41:20|14194.2|14193.2|14194.3|14193.3|14197.7|14196.7|14193.8|14192.8|88
1646242890000|2022-03-02 17:41:30|14194.6|14193.6|14197.7|14196.7|14198.3|14197.3|14194.3|14193.3|49
1646242900000|2022-03-02 17:41:40|14198.3|14197.3|14199.7|14198.7|14201.1|14200.1|14197.2|14196.2|74
1646242910000|2022-03-02 17:41:50|14199.8|14198.8|14200.1|14199.1|14200.8|14199.8|14196.7|14195.7|85
1646242920000|2022-03-02 17:42:00|14200.2|14199.2|14197.2|14196.2|14201|14200|14196.2|14195.2|77
1646242930000|2022-03-02 17:42:10|14197.3|14196.3|14200.7|14199.7|14201|14200|14196.8|14195.8|54
1646242940000|2022-03-02 17:42:20|14200.5|14199.5|14198.1|14197.1|14200.8|14199.8|14197.3|14196.3|45
1646242950000|2022-03-02 17:42:30|14198.3|14197.3|14196.7|14195.7|14199.3|14198.3|14196.7|14195.7|25
1646242960000|2022-03-02 17:42:40|14196.8|14195.8|14192.2|14191.2|14198.3|14197.3|14191.7|14190.7|116
1646242970000|2022-03-02 17:42:50|14192.1|14191.1|14190.8|14189.8|14193.8|14192.8|14190|14189|119
1646242980000|2022-03-02 17:43:00|14191.1|14190.1|14188.8|14187.8|14191.6|14190.6|14186.8|14185.8|166
1646242990000|2022-03-02 17:43:10|14189.1|14188.1|14192.1|14191.1|14193.1|14192.1|14185.5|14184.5|146
1646243000000|2022-03-02 17:43:20|14192.2|14191.2|14193.3|14192.3|14194.6|14193.6|14191.1|14190.1|74
1646243010000|2022-03-02 17:43:30|14193.2|14192.2|14193.1|14192.1|14195.6|14194.6|14192.2|14191.2|86
1646243020000|2022-03-02 17:43:40|14193|14192|14193.7|14192.7|14195.3|14194.3|14192.1|14191.1|37
1646243030000|2022-03-02 17:43:50|14193.6|14192.6|14196.7|14195.7|14196.7|14195.7|14193.6|14192.6|39
1646243040000|2022-03-02 17:44:00|14198|14197|14198.8|14197.8|14200|14199|14197.5|14196.5|55
1646243050000|2022-03-02 17:44:10|14198.7|14197.7|14202.1|14201.1|14202.5|14201.5|14198.3|14197.3|105
1646243060000|2022-03-02 17:44:20|14201.8|14200.8|14205.3|14204.3|14207.1|14206.1|14200.5|14199.5|174
1646243070000|2022-03-02 17:44:30|14205.6|14204.6|14205.3|14204.3|14207.3|14206.3|14203.7|14202.7|157
1646243080000|2022-03-02 17:44:40|14205.5|14204.5|14203.1|14202.1|14207.2|14206.2|14202.7|14201.7|148
1646243090000|2022-03-02 17:44:50|14203.2|14202.2|14204.5|14203.5|14205.5|14204.5|14202.3|14201.3|154
1646243100000|2022-03-02 17:45:00|14204.1|14203.1|14207.8|14206.8|14208.7|14207.7|14204.1|14203.1|117
1646243110000|2022-03-02 17:45:10|14208|14207|14203.5|14202.5|14208|14207|14202.8|14201.8|56
1646243120000|2022-03-02 17:45:20|14203.6|14202.6|14202.6|14201.6|14203.8|14202.8|14201.2|14200.2|91
1646243130000|2022-03-02 17:45:30|14202.5|14201.5|14202.5|14201.5|14202.7|14201.7|14200.6|14199.6|44
1646243140000|2022-03-02 17:45:40|14201.6|14200.6|14206|14205|14206|14205|14200.1|14199.1|55
1646243150000|2022-03-02 17:45:50|14206.1|14205.1|14208.3|14207.3|14209.8|14208.8|14206|14205|130
1646243160000|2022-03-02 17:46:00|14208.5|14207.5|14211.5|14210.5|14211.7|14210.7|14207.3|14206.3|111
1646243170000|2022-03-02 17:46:10|14211|14210|14211.6|14210.6|14212.3|14211.3|14210.6|14209.6|100
1646243180000|2022-03-02 17:46:20|14211.5|14210.5|14210.3|14209.3|14212|14211|14207.5|14206.5|113
1646243190000|2022-03-02 17:46:30|14210.2|14209.2|14208.1|14207.1|14211.1|14210.1|14208.1|14207.1|64
1646243200000|2022-03-02 17:46:40|14208.6|14207.6|14212.7|14211.7|14213.1|14212.1|14208|14207|50
1646243210000|2022-03-02 17:46:50|14212.1|14211.1|14210.8|14209.8|14213.6|14212.6|14210.5|14209.5|93
1646243220000|2022-03-02 17:47:00|14210.7|14209.7|14209.2|14208.2|14211.1|14210.1|14208|14207|101
1646243230000|2022-03-02 17:47:10|14209.6|14208.6|14210.1|14209.1|14210.3|14209.3|14208.1|14207.1|33
1646243240000|2022-03-02 17:47:20|14210.2|14209.2|14205.1|14204.1|14210.3|14209.3|14204.7|14203.7|73
1646243250000|2022-03-02 17:47:30|14204.8|14203.8|14200.7|14199.7|14209.1|14208.1|14199.6|14198.6|510
1646243260000|2022-03-02 17:47:40|14201|14200|14203.3|14202.3|14204.3|14203.3|14200.5|14199.5|142
1646243270000|2022-03-02 17:47:50|14203.5|14202.5|14204.6|14203.6|14205.7|14204.7|14202.6|14201.6|73
1646243280000|2022-03-02 17:48:00|14204.5|14203.5|14201.3|14200.3|14206.7|14205.7|14201.1|14200.1|98
1646243290000|2022-03-02 17:48:10|14201.5|14200.5|14201.3|14200.3|14202.3|14201.3|14199.2|14198.2|98
1646243300000|2022-03-02 17:48:20|14201.5|14200.5|14204.3|14203.3|14204.8|14203.8|14201.3|14200.3|47
1646243310000|2022-03-02 17:48:30|14204.5|14203.5|14205.8|14204.8|14207.6|14206.6|14204.1|14203.1|53
1646243320000|2022-03-02 17:48:40|14205.6|14204.6|14204.1|14203.1|14205.6|14204.6|14203.7|14202.7|34
1646243330000|2022-03-02 17:48:50|14204.2|14203.2|14204.1|14203.1|14204.3|14203.3|14201.3|14200.3|39
1646243340000|2022-03-02 17:49:00|14204.2|14203.2|14200.2|14199.2|14205.6|14204.6|14199.6|14198.6|52
1646243350000|2022-03-02 17:49:10|14200.3|14199.3|14207.3|14206.3|14208.3|14207.3|14199.8|14198.8|150
1646243360000|2022-03-02 17:49:20|14207.2|14206.2|14201.5|14200.5|14207.2|14206.2|14201.5|14200.5|52
1646243370000|2022-03-02 17:49:30|14201.3|14200.3|14200.1|14199.1|14201.3|14200.3|14198.5|14197.5|55
1646243380000|2022-03-02 17:49:40|14200.2|14199.2|14202.3|14201.3|14203.8|14202.8|14199.2|14198.2|32
1646243390000|2022-03-02 17:49:50|14202.5|14201.5|14201.7|14200.7|14202.6|14201.6|14200.6|14199.6|21
1646243400000|2022-03-02 17:50:00|14201.1|14200.1|14195.8|14194.8|14203.7|14202.7|14195.6|14194.6|155
1646243410000|2022-03-02 17:50:10|14195.7|14194.7|14195|14194|14197.7|14196.7|14194.8|14193.8|176
1646243420000|2022-03-02 17:50:20|14195.1|14194.1|14193.3|14192.3|14195.8|14194.8|14193.2|14192.2|77
1646243430000|2022-03-02 17:50:30|14191|14190|14189.8|14188.8|14191.6|14190.6|14188.8|14187.8|245
1646243440000|2022-03-02 17:50:40|14190|14189|14183.2|14182.2|14191.3|14190.3|14183.2|14182.2|172
1646243450000|2022-03-02 17:50:50|14183|14182|14181.1|14180.1|14183.8|14182.8|14180.7|14179.7|149
1646243460000|2022-03-02 17:51:00|14180.5|14179.5|14177.5|14176.5|14181.6|14180.6|14173.6|14172.6|285
1646243470000|2022-03-02 17:51:10|14177.6|14176.6|14178.5|14177.5|14181.5|14180.5|14175.6|14174.6|250
1646243480000|2022-03-02 17:51:20|14178.2|14177.2|14176.5|14175.5|14178.5|14177.5|14176.1|14175.1|92
1646243490000|2022-03-02 17:51:30|14176.3|14175.3|14175.5|14174.5|14177|14176|14175.2|14174.2|68
1646243500000|2022-03-02 17:51:40|14175.7|14174.7|14175.1|14174.1|14176.1|14175.1|14173.1|14172.1|110
1646243510000|2022-03-02 17:51:50|14175|14174|14176.5|14175.5|14178|14177|14174.6|14173.6|69
1646243520000|2022-03-02 17:52:00|14177.5|14176.5|14186.1|14185.1|14186.2|14185.2|14177.5|14176.5|145
1646243530000|2022-03-02 17:52:10|14186.2|14185.2|14185.3|14184.3|14187.8|14186.8|14184.1|14183.1|100
1646243540000|2022-03-02 17:52:20|14185.1|14184.1|14185.8|14184.8|14186.6|14185.6|14184|14183|55
1646243550000|2022-03-02 17:52:30|14186.6|14185.6|14187.2|14186.2|14188.7|14187.7|14185.5|14184.5|55
1646243560000|2022-03-02 17:52:40|14187.3|14186.3|14186.2|14185.2|14188|14187|14186.2|14185.2|68
1646243570000|2022-03-02 17:52:50|14185.8|14184.8|14186.3|14185.3|14187.5|14186.5|14185.1|14184.1|46
1646243580000|2022-03-02 17:53:00|14186.6|14185.6|14191.3|14190.3|14192.5|14191.5|14186.1|14185.1|163
1646243590000|2022-03-02 17:53:10|14191.1|14190.1|14194.3|14193.3|14195.7|14194.7|14190.8|14189.8|199
1646243600000|2022-03-02 17:53:20|14194.2|14193.2|14192.1|14191.1|14194.3|14193.3|14191.3|14190.3|54
1646243610000|2022-03-02 17:53:30|14192.2|14191.2|14195.2|14194.2|14196.1|14195.1|14192.2|14191.2|67
1646243620000|2022-03-02 17:53:40|14195.1|14194.1|14200.6|14199.6|14201.3|14200.3|14194.6|14193.6|197
1646243630000|2022-03-02 17:53:50|14200.5|14199.5|14198.6|14197.6|14201|14200|14197.8|14196.8|51
1646243640000|2022-03-02 17:54:00|14199|14198|14194.6|14193.6|14199.1|14198.1|14194.6|14193.6|111
1646243650000|2022-03-02 17:54:10|14194.5|14193.5|14193.3|14192.3|14195.8|14194.8|14193.3|14192.3|29
1646243660000|2022-03-02 17:54:20|14192|14191|14193.5|14192.5|14195.2|14194.2|14192|14191|94
1646243670000|2022-03-02 17:54:30|14193.1|14192.1|14198.7|14197.7|14199|14198|14193|14192|47
1646243680000|2022-03-02 17:54:40|14198.6|14197.6|14196.5|14195.5|14199|14198|14196|14195|38
1646243690000|2022-03-02 17:54:50|14196.6|14195.6|14195.7|14194.7|14196.7|14195.7|14193.3|14192.3|45
1646243700000|2022-03-02 17:55:00|14195.8|14194.8|14192.1|14191.1|14195.8|14194.8|14190.1|14189.1|66
1646243710000|2022-03-02 17:55:10|14192|14191|14188.8|14187.8|14192.7|14191.7|14186.8|14185.8|84
1646243720000|2022-03-02 17:55:20|14189.3|14188.3|14187.6|14186.6|14189.6|14188.6|14186.2|14185.2|75
1646243730000|2022-03-02 17:55:30|14188.1|14187.1|14192.2|14191.2|14192.2|14191.2|14185.6|14184.6|73
1646243740000|2022-03-02 17:55:40|14192.5|14191.5|14192.8|14191.8|14194.2|14193.2|14191|14190|61
1646243750000|2022-03-02 17:55:50|14193.1|14192.1|14194.8|14193.8|14195.3|14194.3|14192.1|14191.1|14
1646243760000|2022-03-02 17:56:00|14196.5|14195.5|14188.7|14187.7|14196.5|14195.5|14187.8|14186.8|132
1646243770000|2022-03-02 17:56:10|14188.6|14187.6|14187.8|14186.8|14189.8|14188.8|14186.1|14185.1|121
1646243780000|2022-03-02 17:56:20|14186.8|14185.8|14190.2|14189.2|14190.2|14189.2|14186.7|14185.7|78
1646243790000|2022-03-02 17:56:30|14190.1|14189.1|14189.8|14188.8|14190.8|14189.8|14187.7|14186.7|27
1646243800000|2022-03-02 17:56:40|14189.7|14188.7|14189.3|14188.3|14190|14189|14187.2|14186.2|44
1646243810000|2022-03-02 17:56:50|14189.5|14188.5|14186|14185|14189.7|14188.7|14184.6|14183.6|86
1646243820000|2022-03-02 17:57:00|14185.8|14184.8|14191.3|14190.3|14192.7|14191.7|14185.8|14184.8|100
1646243830000|2022-03-02 17:57:10|14191.6|14190.6|14191.1|14190.1|14193.6|14192.6|14189.5|14188.5|106
1646243840000|2022-03-02 17:57:20|14191|14190|14185.3|14184.3|14191|14190|14185.3|14184.3|68
1646243850000|2022-03-02 17:57:30|14185.5|14184.5|14186.3|14185.3|14188.5|14187.5|14185.1|14184.1|38
1646243860000|2022-03-02 17:57:40|14186.5|14185.5|14185.1|14184.1|14187.8|14186.8|14182.3|14181.3|95
1646243870000|2022-03-02 17:57:50|14184.7|14183.7|14187.5|14186.5|14188|14187|14184.6|14183.6|42
1646243880000|2022-03-02 17:58:00|14187.6|14186.6|14191.1|14190.1|14191.7|14190.7|14187.6|14186.6|50
1646243890000|2022-03-02 17:58:10|14191.2|14190.2|14189.7|14188.7|14192.5|14191.5|14188|14187|56
1646243900000|2022-03-02 17:58:20|14189.3|14188.3|14188.6|14187.6|14189.8|14188.8|14186|14185|57
1646243910000|2022-03-02 17:58:30|14188.8|14187.8|14190.1|14189.1|14190.1|14189.1|14187.6|14186.6|17
1646243920000|2022-03-02 17:58:40|14190.2|14189.2|14189.6|14188.6|14192|14191|14188.8|14187.8|26
1646243930000|2022-03-02 17:58:50|14189.5|14188.5|14189.1|14188.1|14191.1|14190.1|14188.1|14187.1|13
1646243940000|2022-03-02 17:59:00|14189|14188|14189.1|14188.1|14190.8|14189.8|14187.3|14186.3|18
1646243950000|2022-03-02 17:59:10|14189|14188|14190.8|14189.8|14190.8|14189.8|14186.8|14185.8|31
1646243960000|2022-03-02 17:59:20|14190.6|14189.6|14196.6|14195.6|14196.6|14195.6|14189.2|14188.2|116
1646243970000|2022-03-02 17:59:30|14196.7|14195.7|14198.6|14197.6|14199.5|14198.5|14196.6|14195.6|88
1646243980000|2022-03-02 17:59:40|14198.5|14197.5|14196.2|14195.2|14198.8|14197.8|14196.1|14195.1|64
1646243990000|2022-03-02 17:59:50|14196.1|14195.1|14197.7|14196.7|14198|14197|14194.3|14193.3|36
1646244000000|2022-03-02 18:00:00|14197.6|14196.6|14206.3|14205.3|14206.6|14205.6|14197.6|14196.6|229
1646244010000|2022-03-02 18:00:10|14206.6|14205.6|14212.8|14211.8|14213.5|14212.5|14206.3|14205.3|197
1646244020000|2022-03-02 18:00:20|14213.1|14212.1|14201.2|14200.2|14214.6|14213.6|14200.8|14199.8|238
1646244030000|2022-03-02 18:00:30|14201.5|14200.5|14204.6|14203.6|14205.5|14204.5|14201.5|14200.5|183
1646244040000|2022-03-02 18:00:40|14204.7|14203.7|14205.3|14204.3|14205.3|14204.3|14203.2|14202.2|33
1646244050000|2022-03-02 18:00:50|14205.1|14204.1|14203.3|14202.3|14206.1|14205.1|14202|14201|86
1646244060000|2022-03-02 18:01:00|14203.8|14202.8|14199.5|14198.5|14203.8|14202.8|14199.5|14198.5|66
1646244070000|2022-03-02 18:01:10|14199.6|14198.6|14201.8|14200.8|14202.2|14201.2|14197.8|14196.8|47
1646244080000|2022-03-02 18:01:20|14202.5|14201.5|14206.3|14205.3|14206.7|14205.7|14201.7|14200.7|91
1646244090000|2022-03-02 18:01:30|14206.2|14205.2|14210.6|14209.6|14211.1|14210.1|14206.2|14205.2|121
1646244100000|2022-03-02 18:01:40|14210.5|14209.5|14213.8|14212.8|14216.7|14215.7|14210.1|14209.1|221
1646244110000|2022-03-02 18:01:50|14214|14213|14215.8|14214.8|14216.3|14215.3|14213.2|14212.2|96
1646244120000|2022-03-02 18:02:00|14216.1|14215.1|14216.1|14215.1|14217.8|14216.8|14214.7|14213.7|117
1646244130000|2022-03-02 18:02:10|14216|14215|14214.2|14213.2|14216.7|14215.7|14213.5|14212.5|88
1646244140000|2022-03-02 18:02:20|14214.3|14213.3|14218.7|14217.7|14219.5|14218.5|14213.8|14212.8|148
1646244150000|2022-03-02 18:02:30|14218.6|14217.6|14217.3|14216.3|14219.1|14218.1|14216|14215|83
1646244160000|2022-03-02 18:02:40|14218|14217|14217.5|14216.5|14222.2|14221.2|14216.6|14215.6|335
1646244170000|2022-03-02 18:02:50|14217.6|14216.6|14220.6|14219.6|14221.5|14220.5|14217.3|14216.3|102
1646244180000|2022-03-02 18:03:00|14220.7|14219.7|14222.6|14221.6|14223.2|14222.2|14219.8|14218.8|151
1646244190000|2022-03-02 18:03:10|14222.8|14221.8|14221.6|14220.6|14223.1|14222.1|14220.3|14219.3|71
1646244200000|2022-03-02 18:03:20|14221.7|14220.7|14219.3|14218.3|14222.1|14221.1|14219.2|14218.2|49
1646244210000|2022-03-02 18:03:30|14219.5|14218.5|14220.6|14219.6|14221.2|14220.2|14219.3|14218.3|51
1646244220000|2022-03-02 18:03:40|14220.1|14219.1|14220.8|14219.8|14221.6|14220.6|14219.7|14218.7|79
1646244230000|2022-03-02 18:03:50|14221|14220|14222.5|14221.5|14222.5|14221.5|14219|14218|51
1646244240000|2022-03-02 18:04:00|14222.3|14221.3|14224.1|14223.1|14224.2|14223.2|14221.7|14220.7|54
1646244250000|2022-03-02 18:04:10|14224|14223|14228.1|14227.1|14230.6|14229.6|14223.5|14222.5|411
1646244260000|2022-03-02 18:04:20|14228.2|14227.2|14231.2|14230.2|14232.1|14231.1|14228|14227|161
1646244270000|2022-03-02 18:04:30|14231.8|14230.8|14234.5|14233.5|14234.5|14233.5|14231.6|14230.6|151
1646244280000|2022-03-02 18:04:40|14234.8|14233.8|14233.3|14232.3|14235.3|14234.3|14231.2|14230.2|353
1646244290000|2022-03-02 18:04:50|14233.6|14232.6|14235.1|14234.1|14235.3|14234.3|14232.8|14231.8|145
1646244300000|2022-03-02 18:05:00|14235|14234|14235.7|14234.7|14241.3|14240.3|14232.7|14231.7|768
1646244310000|2022-03-02 18:05:10|14235.8|14234.8|14241.6|14240.6|14243.3|14242.3|14235.7|14234.7|499
1646244320000|2022-03-02 18:05:20|14241.8|14240.8|14241.6|14240.6|14243.7|14242.7|14241.6|14240.6|105
1646244330000|2022-03-02 18:05:30|14242.3|14241.3|14244.1|14243.1|14244.7|14243.7|14241.2|14240.2|111
1646244340000|2022-03-02 18:05:40|14244.3|14243.3|14246.8|14245.8|14247|14246|14244.1|14243.1|144
1646244350000|2022-03-02 18:05:50|14247|14246|14242.8|14241.8|14247|14246|14241.5|14240.5|172
1646244360000|2022-03-02 18:06:00|14243|14242|14239.6|14238.6|14243.1|14242.1|14239.3|14238.3|143
1646244370000|2022-03-02 18:06:10|14239.5|14238.5|14239.1|14238.1|14239.6|14238.6|14237.2|14236.2|105
1646244380000|2022-03-02 18:06:20|14238.8|14237.8|14238.7|14237.7|14239.7|14238.7|14237.5|14236.5|48
1646244390000|2022-03-02 18:06:30|14238.6|14237.6|14239.7|14238.7|14241|14240|14238.3|14237.3|53
1646244400000|2022-03-02 18:06:40|14239.6|14238.6|14237.7|14236.7|14239.8|14238.8|14237.7|14236.7|37
1646244410000|2022-03-02 18:06:50|14237.3|14236.3|14237.1|14236.1|14238.3|14237.3|14236.3|14235.3|110
1646244420000|2022-03-02 18:07:00|14237.2|14236.2|14238.6|14237.6|14239|14238|14236.1|14235.1|97
1646244430000|2022-03-02 18:07:10|14238.5|14237.5|14238.7|14237.7|14239.7|14238.7|14236.6|14235.6|51
1646244440000|2022-03-02 18:07:20|14239.1|14238.1|14243.5|14242.5|14243.8|14242.8|14239.1|14238.1|76
1646244450000|2022-03-02 18:07:30|14243.3|14242.3|14242.7|14241.7|14243.8|14242.8|14241.8|14240.8|61
1646244460000|2022-03-02 18:07:40|14242.6|14241.6|14244.6|14243.6|14245.3|14244.3|14242.6|14241.6|50
1646244470000|2022-03-02 18:07:50|14245.1|14244.1|14245.8|14244.8|14246.8|14245.8|14243.8|14242.8|59
1646244480000|2022-03-02 18:08:00|14245.6|14244.6|14246.1|14245.1|14246.2|14245.2|14241.3|14240.3|101
1646244490000|2022-03-02 18:08:10|14246.3|14245.3|14247.1|14246.1|14247.3|14246.3|14244.8|14243.8|56
1646244500000|2022-03-02 18:08:20|14247.3|14246.3|14247.2|14246.2|14249.1|14248.1|14246.7|14245.7|96
1646244510000|2022-03-02 18:08:30|14247.3|14246.3|14249.6|14248.6|14250.1|14249.1|14247.3|14246.3|83
1646244520000|2022-03-02 18:08:40|14249.7|14248.7|14246.8|14245.8|14251.3|14250.3|14245.8|14244.8|176
1646244530000|2022-03-02 18:08:50|14247|14246|14248.1|14247.1|14249.8|14248.8|14245.5|14244.5|130
1646244540000|2022-03-02 18:09:00|14248.3|14247.3|14245.2|14244.2|14248.3|14247.3|14244.8|14243.8|74
1646244550000|2022-03-02 18:09:10|14245.7|14244.7|14249.1|14248.1|14252.5|14251.5|14245.6|14244.6|115
1646244560000|2022-03-02 18:09:20|14249|14248|14249.2|14248.2|14249.8|14248.8|14248.1|14247.1|50
1646244570000|2022-03-02 18:09:30|14248.5|14247.5|14246|14245|14250.1|14249.1|14246|14245|103
1646244580000|2022-03-02 18:09:40|14245.8|14244.8|14248.3|14247.3|14248.7|14247.7|14244.7|14243.7|68
1646244590000|2022-03-02 18:09:50|14248.6|14247.6|14246.6|14245.6|14249.2|14248.2|14245.8|14244.8|58
1646244600000|2022-03-02 18:10:00|14246.7|14245.7|14244.3|14243.3|14249.1|14248.1|14244|14243|90
1646244610000|2022-03-02 18:10:10|14244.6|14243.6|14248.7|14247.7|14249.6|14248.6|14244.6|14243.6|91
1646244620000|2022-03-02 18:10:20|14248.6|14247.6|14255.6|14254.6|14255.7|14254.7|14248.6|14247.6|245
1646244630000|2022-03-02 18:10:30|14255.8|14254.8|14255.7|14254.7|14256.7|14255.7|14254.1|14253.1|183
1646244640000|2022-03-02 18:10:40|14256.2|14255.2|14259.5|14258.5|14260.3|14259.3|14255.7|14254.7|253
1646244650000|2022-03-02 18:10:50|14259.3|14258.3|14259.6|14258.6|14260.8|14259.8|14258.8|14257.8|137
1646244660000|2022-03-02 18:11:00|14259.3|14258.3|14261.6|14260.6|14262.6|14261.6|14258.7|14257.7|158
1646244670000|2022-03-02 18:11:10|14261.8|14260.8|14262|14261|14263.2|14262.2|14261.3|14260.3|82
1646244680000|2022-03-02 18:11:20|14262.3|14261.3|14262.1|14261.1|14263.3|14262.3|14261|14260|46
1646244690000|2022-03-02 18:11:30|14261.6|14260.6|14261.8|14260.8|14264.2|14263.2|14261.5|14260.5|73
1646244700000|2022-03-02 18:11:40|14262|14261|14261.7|14260.7|14262.6|14261.6|14260|14259|78
1646244710000|2022-03-02 18:11:50|14261.8|14260.8|14261.3|14260.3|14263.8|14262.8|14260.3|14259.3|157
1646244720000|2022-03-02 18:12:00|14261.7|14260.7|14264.7|14263.7|14265.7|14264.7|14261.6|14260.6|104
1646244730000|2022-03-02 18:12:10|14264.6|14263.6|14262.2|14261.2|14264.6|14263.6|14261.5|14260.5|71
1646244740000|2022-03-02 18:12:20|14262.1|14261.1|14265|14264|14266|14265|14261.5|14260.5|137
1646244750000|2022-03-02 18:12:30|14265.3|14264.3|14265.2|14264.2|14265.8|14264.8|14263.8|14262.8|28
1646244760000|2022-03-02 18:12:40|14265.3|14264.3|14264.3|14263.3|14265.3|14264.3|14262.3|14261.3|48
1646244770000|2022-03-02 18:12:50|14264.2|14263.2|14263.1|14262.1|14265|14264|14262|14261|30
1646244780000|2022-03-02 18:13:00|14263|14262|14261.3|14260.3|14263.1|14262.1|14260.3|14259.3|68
1646244790000|2022-03-02 18:13:10|14261.2|14260.2|14257.3|14256.3|14261.6|14260.6|14255.8|14254.8|156
1646244800000|2022-03-02 18:13:20|14257.2|14256.2|14258.1|14257.1|14258.2|14257.2|14255.5|14254.5|118
1646244810000|2022-03-02 18:13:30|14258.2|14257.2|14257|14256|14260|14259|14256.7|14255.7|56
1646244820000|2022-03-02 18:13:40|14256.8|14255.8|14258.2|14257.2|14258.7|14257.7|14255.5|14254.5|51
1646244830000|2022-03-02 18:13:50|14257.7|14256.7|14256.3|14255.3|14259.3|14258.3|14255.8|14254.8|44
1646244840000|2022-03-02 18:14:00|14256.5|14255.5|14253.8|14252.8|14256.5|14255.5|14252.3|14251.3|113
1646244850000|2022-03-02 18:14:10|14253.7|14252.7|14258.5|14257.5|14259.3|14258.3|14253.2|14252.2|99
1646244860000|2022-03-02 18:14:20|14258.8|14257.8|14257.3|14256.3|14260.5|14259.5|14257.2|14256.2|61
1646244870000|2022-03-02 18:14:30|14257.2|14256.2|14256.2|14255.2|14258.3|14257.3|14256|14255|33
1646244880000|2022-03-02 18:14:40|14256.1|14255.1|14257.7|14256.7|14258.1|14257.1|14255.2|14254.2|40
1646244890000|2022-03-02 18:14:50|14258.1|14257.1|14260.8|14259.8|14263.1|14262.1|14258|14257|165
1646244900000|2022-03-02 18:15:00|14261|14260|14262.5|14261.5|14264.2|14263.2|14260.3|14259.3|67
1646244910000|2022-03-02 18:15:10|14262.6|14261.6|14264.5|14263.5|14265.6|14264.6|14262.6|14261.6|66
1646244920000|2022-03-02 18:15:20|14264.6|14263.6|14261|14260|14266.2|14265.2|14260.2|14259.2|227
1646244930000|2022-03-02 18:15:30|14261.7|14260.7|14257.8|14256.8|14262.6|14261.6|14257.7|14256.7|75
1646244940000|2022-03-02 18:15:40|14257.7|14256.7|14259.7|14258.7|14260.5|14259.5|14257.1|14256.1|43
1646244950000|2022-03-02 18:15:50|14259.8|14258.8|14264.2|14263.2|14264.7|14263.7|14259.8|14258.8|81
1646244960000|2022-03-02 18:16:00|14264.3|14263.3|14259.6|14258.6|14265.6|14264.6|14259.2|14258.2|129
1646244970000|2022-03-02 18:16:10|14259.7|14258.7|14257.6|14256.6|14260|14259|14255.6|14254.6|94
1646244980000|2022-03-02 18:16:20|14257.7|14256.7|14261.1|14260.1|14261.1|14260.1|14256.5|14255.5|192
1646244990000|2022-03-02 18:16:30|14261|14260|14259.7|14258.7|14262.1|14261.1|14259.7|14258.7|45
1646245000000|2022-03-02 18:16:40|14259.8|14258.8|14260.6|14259.6|14261|14260|14258.2|14257.2|38
1646245010000|2022-03-02 18:16:50|14260.1|14259.1|14260.7|14259.7|14260.7|14259.7|14258.2|14257.2|101
1646245020000|2022-03-02 18:17:00|14259.8|14258.8|14256.1|14255.1|14260.6|14259.6|14255.6|14254.6|91
1646245030000|2022-03-02 18:17:10|14256|14255|14253.2|14252.2|14256.7|14255.7|14253.2|14252.2|160
1646245040000|2022-03-02 18:17:20|14253.3|14252.3|14255.7|14254.7|14256.7|14255.7|14251.6|14250.6|124
1646245050000|2022-03-02 18:17:30|14255.5|14254.5|14256|14255|14257.7|14256.7|14254.1|14253.1|65
1646245060000|2022-03-02 18:17:40|14255.7|14254.7|14255.1|14254.1|14256|14255|14252.8|14251.8|46
1646245070000|2022-03-02 18:17:50|14255.2|14254.2|14253.6|14252.6|14256.5|14255.5|14253.6|14252.6|53
1646245080000|2022-03-02 18:18:00|14253.3|14252.3|14251.6|14250.6|14253.8|14252.8|14249.7|14248.7|123
1646245090000|2022-03-02 18:18:10|14251.1|14250.1|14258.5|14257.5|14258.7|14257.7|14251.1|14250.1|99
1646245100000|2022-03-02 18:18:20|14258.3|14257.3|14260.7|14259.7|14260.8|14259.8|14257.7|14256.7|143
1646245110000|2022-03-02 18:18:30|14260.3|14259.3|14258|14257|14261.3|14260.3|14257.6|14256.6|71
1646245120000|2022-03-02 18:18:40|14258.1|14257.1|14256.1|14255.1|14258.3|14257.3|14255|14254|69
1646245130000|2022-03-02 18:18:50|14256.3|14255.3|14255.3|14254.3|14257.5|14256.5|14254.2|14253.2|47
1646245140000|2022-03-02 18:19:00|14254.8|14253.8|14255.6|14254.6|14255.7|14254.7|14253.1|14252.1|31
1646245150000|2022-03-02 18:19:10|14254.6|14253.6|14257.3|14256.3|14257.5|14256.5|14253.7|14252.7|62
1646245160000|2022-03-02 18:19:20|14257.1|14256.1|14253|14252|14257.3|14256.3|14252|14251|119
1646245170000|2022-03-02 18:19:30|14252.8|14251.8|14248.8|14247.8|14253.6|14252.6|14245.8|14244.8|221
1646245180000|2022-03-02 18:19:40|14248.7|14247.7|14248.7|14247.7|14248.7|14247.7|14246|14245|92
1646245190000|2022-03-02 18:19:50|14248.8|14247.8|14252.3|14251.3|14252.5|14251.5|14248.3|14247.3|79
1646245200000|2022-03-02 18:20:00|14252.1|14251.1|14254.7|14253.7|14256.2|14255.2|14251.6|14250.6|96
1646245210000|2022-03-02 18:20:10|14254.8|14253.8|14249.8|14248.8|14254.8|14253.8|14249.8|14248.8|68
1646245220000|2022-03-02 18:20:20|14250|14249|14249.6|14248.6|14251|14250|14248.6|14247.6|51
1646245230000|2022-03-02 18:20:30|14249.7|14248.7|14251|14250|14254.3|14253.3|14249.7|14248.7|64
1646245240000|2022-03-02 18:20:40|14250.8|14249.8|14253.2|14252.2|14253.5|14252.5|14250.8|14249.8|23
1646245250000|2022-03-02 18:20:50|14253.1|14252.1|14252.3|14251.3|14253.1|14252.1|14251|14250|38
1646245260000|2022-03-02 18:21:00|14252.6|14251.6|14254.5|14253.5|14255.3|14254.3|14252.6|14251.6|52
1646245270000|2022-03-02 18:21:10|14254.1|14253.1|14252.2|14251.2|14255|14254|14250.3|14249.3|98
1646245280000|2022-03-02 18:21:20|14252.1|14251.1|14251.8|14250.8|14253.6|14252.6|14249.6|14248.6|29
1646245290000|2022-03-02 18:21:30|14252|14251|14250.7|14249.7|14252.5|14251.5|14249.6|14248.6|28
1646245300000|2022-03-02 18:21:40|14250.8|14249.8|14253.6|14252.6|14254.7|14253.7|14250.3|14249.3|24
1646245310000|2022-03-02 18:21:50|14253.7|14252.7|14257.1|14256.1|14257.6|14256.6|14253|14252|80
1646245320000|2022-03-02 18:22:00|14257.2|14256.2|14258.5|14257.5|14259.3|14258.3|14255.1|14254.1|49
1646245330000|2022-03-02 18:22:10|14258.3|14257.3|14258.5|14257.5|14260.3|14259.3|14257.1|14256.1|64
1646245340000|2022-03-02 18:22:20|14258.7|14257.7|14249.1|14248.1|14258.8|14257.8|14248.6|14247.6|335
1646245350000|2022-03-02 18:22:30|14249.2|14248.2|14251.7|14250.7|14252.6|14251.6|14248.2|14247.2|46
1646245360000|2022-03-02 18:22:40|14251.3|14250.3|14249.6|14248.6|14251.7|14250.7|14248.8|14247.8|27
1646245370000|2022-03-02 18:22:50|14249.3|14248.3|14247.8|14246.8|14250.3|14249.3|14245.8|14244.8|63
1646245380000|2022-03-02 18:23:00|14248|14247|14247|14246|14248.6|14247.6|14246.1|14245.1|108
1646245390000|2022-03-02 18:23:10|14246.6|14245.6|14247.8|14246.8|14248.3|14247.3|14246.2|14245.2|23
1646245400000|2022-03-02 18:23:20|14247.2|14246.2|14248.2|14247.2|14251|14250|14247.2|14246.2|87
1646245410000|2022-03-02 18:23:30|14248.3|14247.3|14248.3|14247.3|14250.2|14249.2|14246.6|14245.6|22
1646245420000|2022-03-02 18:23:40|14248.5|14247.5|14247.8|14246.8|14249.7|14248.7|14246.2|14245.2|35
1646245430000|2022-03-02 18:23:50|14248.1|14247.1|14244|14243|14248.3|14247.3|14244|14243|71
1646245440000|2022-03-02 18:24:00|14245.1|14244.1|14243.1|14242.1|14245.5|14244.5|14241.3|14240.3|142
1646245450000|2022-03-02 18:24:10|14243.2|14242.2|14249.5|14248.5|14249.5|14248.5|14243.2|14242.2|57
1646245460000|2022-03-02 18:24:20|14249.7|14248.7|14252.8|14251.8|14253.1|14252.1|14249.6|14248.6|62
1646245470000|2022-03-02 18:24:30|14252.7|14251.7|14252.6|14251.6|14254.2|14253.2|14251.8|14250.8|68
1646245480000|2022-03-02 18:24:40|14253.2|14252.2|14250.6|14249.6|14254.5|14253.5|14250.1|14249.1|22
1646245490000|2022-03-02 18:24:50|14250.3|14249.3|14242.2|14241.2|14250.6|14249.6|14241.7|14240.7|106
1646245500000|2022-03-02 18:25:00|14242.1|14241.1|14247.1|14246.1|14247.6|14246.6|14240.1|14239.1|117
1646245510000|2022-03-02 18:25:10|14247.8|14246.8|14245.3|14244.3|14250.2|14249.2|14245.1|14244.1|112
1646245520000|2022-03-02 18:25:20|14245.6|14244.6|14243|14242|14247.1|14246.1|14242.3|14241.3|66
1646245530000|2022-03-02 18:25:30|14242.8|14241.8|14243.2|14242.2|14244.3|14243.3|14240.7|14239.7|69
1646245540000|2022-03-02 18:25:40|14243.3|14242.3|14247.8|14246.8|14248.5|14247.5|14242.8|14241.8|79
1646245550000|2022-03-02 18:25:50|14248.2|14247.2|14249.6|14248.6|14250.1|14249.1|14247.3|14246.3|30
1646245560000|2022-03-02 18:26:00|14250.6|14249.6|14253.7|14252.7|14254.2|14253.2|14250.2|14249.2|111
1646245570000|2022-03-02 18:26:10|14253.2|14252.2|14250|14249|14253.6|14252.6|14248.7|14247.7|64
1646245580000|2022-03-02 18:26:20|14250.1|14249.1|14252.5|14251.5|14252.6|14251.6|14249.3|14248.3|19
1646245590000|2022-03-02 18:26:30|14252.3|14251.3|14252.5|14251.5|14252.8|14251.8|14250.1|14249.1|19
1646245600000|2022-03-02 18:26:40|14252.1|14251.1|14246|14245|14252.1|14251.1|14245.8|14244.8|33
1646245610000|2022-03-02 18:26:50|14246.2|14245.2|14249.3|14248.3|14250|14249|14245.5|14244.5|53
1646245620000|2022-03-02 18:27:00|14249.2|14248.2|14246.8|14245.8|14249.6|14248.6|14245.2|14244.2|44
1646245630000|2022-03-02 18:27:10|14246.6|14245.6|14246.6|14245.6|14247.5|14246.5|14243.7|14242.7|82
1646245640000|2022-03-02 18:27:20|14246.7|14245.7|14250.1|14249.1|14250.1|14249.1|14245.3|14244.3|59
1646245650000|2022-03-02 18:27:30|14250.2|14249.2|14250|14249|14250.5|14249.5|14247.3|14246.3|38
1646245660000|2022-03-02 18:27:40|14250.1|14249.1|14247.3|14246.3|14250.1|14249.1|14246.1|14245.1|18
1646245670000|2022-03-02 18:27:50|14247.8|14246.8|14249.2|14248.2|14251.6|14250.6|14246.7|14245.7|53
1646245680000|2022-03-02 18:28:00|14248.7|14247.7|14249.1|14248.1|14249.7|14248.7|14247.6|14246.6|24
1646245690000|2022-03-02 18:28:10|14249|14248|14245.8|14244.8|14249|14248|14244.5|14243.5|76
1646245700000|2022-03-02 18:28:20|14245.7|14244.7|14248.5|14247.5|14248.7|14247.7|14245.3|14244.3|23
1646245710000|2022-03-02 18:28:30|14248.8|14247.8|14252.1|14251.1|14252.5|14251.5|14248.8|14247.8|69
1646245720000|2022-03-02 18:28:40|14252|14251|14250.1|14249.1|14252.1|14251.1|14247.8|14246.8|37
1646245730000|2022-03-02 18:28:50|14249.8|14248.8|14248.1|14247.1|14249.8|14248.8|14247|14246|14
1646245740000|2022-03-02 18:29:00|14248|14247|14246.5|14245.5|14249.3|14248.3|14245|14244|54
1646245750000|2022-03-02 18:29:10|14246.6|14245.6|14244.5|14243.5|14246.6|14245.6|14243.6|14242.6|45
1646245760000|2022-03-02 18:29:20|14244.3|14243.3|14244.3|14243.3|14245.2|14244.2|14242.7|14241.7|50
1646245770000|2022-03-02 18:29:30|14245.1|14244.1|14244.8|14243.8|14245.2|14244.2|14240.3|14239.3|93
1646245780000|2022-03-02 18:29:40|14244.2|14243.2|14244.6|14243.6|14245.6|14244.6|14241.7|14240.7|50
1646245790000|2022-03-02 18:29:50|14244.5|14243.5|14244.8|14243.8|14246.2|14245.2|14243.7|14242.7|22
1646245800000|2022-03-02 18:30:00|14245.1|14244.1|14252.8|14251.8|14253.3|14252.3|14245.1|14244.1|132
1646245810000|2022-03-02 18:30:10|14253|14252|14252.8|14251.8|14257.2|14256.2|14251.3|14250.3|191
1646245820000|2022-03-02 18:30:20|14252.7|14251.7|14253.7|14252.7|14255.8|14254.8|14252.1|14251.1|97
1646245830000|2022-03-02 18:30:30|14253.6|14252.6|14250.1|14249.1|14253.7|14252.7|14249.2|14248.2|77
1646245840000|2022-03-02 18:30:40|14250.5|14249.5|14253.6|14252.6|14253.8|14252.8|14248.5|14247.5|62
1646245850000|2022-03-02 18:30:50|14253.3|14252.3|14255.8|14254.8|14257.1|14256.1|14253.3|14252.3|115
1646245860000|2022-03-02 18:31:00|14255.6|14254.6|14261.7|14260.7|14261.7|14260.7|14255|14254|131
1646245870000|2022-03-02 18:31:10|14261.6|14260.6|14259.6|14258.6|14262|14261|14259.1|14258.1|107
1646245880000|2022-03-02 18:31:20|14259.8|14258.8|14258.5|14257.5|14260.2|14259.2|14257.8|14256.8|50
1646245890000|2022-03-02 18:31:30|14258.6|14257.6|14260.8|14259.8|14261.3|14260.3|14257.8|14256.8|60
1646245900000|2022-03-02 18:31:40|14261|14260|14260.8|14259.8|14261.2|14260.2|14259.7|14258.7|30
1646245910000|2022-03-02 18:31:50|14260.7|14259.7|14259.5|14258.5|14262.5|14261.5|14259|14258|96
1646245920000|2022-03-02 18:32:00|14257.7|14256.7|14256.1|14255.1|14258.7|14257.7|14254.8|14253.8|119
1646245930000|2022-03-02 18:32:10|14256|14255|14260.1|14259.1|14260.1|14259.1|14256|14255|43
1646245940000|2022-03-02 18:32:20|14260|14259|14257.6|14256.6|14260|14259|14257.1|14256.1|37
1646245950000|2022-03-02 18:32:30|14257.5|14256.5|14257.6|14256.6|14258.7|14257.7|14254.1|14253.1|91
1646245960000|2022-03-02 18:32:40|14257.7|14256.7|14256.8|14255.8|14259.7|14258.7|14256.8|14255.8|54
1646245970000|2022-03-02 18:32:50|14256.7|14255.7|14257|14256|14257.5|14256.5|14255.2|14254.2|29
1646245980000|2022-03-02 18:33:00|14257.1|14256.1|14253.5|14252.5|14257.1|14256.1|14251.6|14250.6|71
1646245990000|2022-03-02 18:33:10|14253.3|14252.3|14255.8|14254.8|14257|14256|14253|14252|52
1646246000000|2022-03-02 18:33:20|14256|14255|14260.6|14259.6|14262.5|14261.5|14256|14255|151
1646246010000|2022-03-02 18:33:30|14260.7|14259.7|14261.6|14260.6|14261.7|14260.7|14260.1|14259.1|32
1646246020000|2022-03-02 18:33:40|14261.3|14260.3|14260.8|14259.8|14263.5|14262.5|14260.6|14259.6|86
1646246030000|2022-03-02 18:33:50|14260.7|14259.7|14261.6|14260.6|14262.3|14261.3|14259.8|14258.8|42
1646246040000|2022-03-02 18:34:00|14261.7|14260.7|14262.7|14261.7|14262.7|14261.7|14259.2|14258.2|54
1646246050000|2022-03-02 18:34:10|14263|14262|14265.1|14264.1|14265.5|14264.5|14262.3|14261.3|81
1646246060000|2022-03-02 18:34:20|14265.5|14264.5|14266.6|14265.6|14270.1|14269.1|14265.1|14264.1|297
1646246070000|2022-03-02 18:34:30|14266.7|14265.7|14260.1|14259.1|14266.8|14265.8|14258.2|14257.2|137
1646246080000|2022-03-02 18:34:40|14260.3|14259.3|14259.3|14258.3|14260.7|14259.7|14257.6|14256.6|71
1646246090000|2022-03-02 18:34:50|14258.6|14257.6|14258.8|14257.8|14260.3|14259.3|14258.3|14257.3|48
1646246100000|2022-03-02 18:35:00|14258.7|14257.7|14255.2|14254.2|14260.3|14259.3|14255.2|14254.2|91
1646246110000|2022-03-02 18:35:10|14254.5|14253.5|14252.1|14251.1|14255.2|14254.2|14252|14251|109
1646246120000|2022-03-02 18:35:20|14252|14251|14253.3|14252.3|14255.8|14254.8|14249.7|14248.7|162
1646246130000|2022-03-02 18:35:30|14253.8|14252.8|14255.3|14254.3|14255.7|14254.7|14252.3|14251.3|59
1646246140000|2022-03-02 18:35:40|14255.5|14254.5|14257|14256|14258.1|14257.1|14255.5|14254.5|56
1646246150000|2022-03-02 18:35:50|14256.8|14255.8|14256.7|14255.7|14257.2|14256.2|14255.8|14254.8|40
1646246160000|2022-03-02 18:36:00|14256.6|14255.6|14253.6|14252.6|14257.2|14256.2|14251.8|14250.8|48
1646246170000|2022-03-02 18:36:10|14253.7|14252.7|14256.1|14255.1|14256.3|14255.3|14253.6|14252.6|42
1646246180000|2022-03-02 18:36:20|14256|14255|14251.3|14250.3|14256.2|14255.2|14250.2|14249.2|61
1646246190000|2022-03-02 18:36:30|14251.5|14250.5|14253.6|14252.6|14254.8|14253.8|14250.8|14249.8|73
1646246200000|2022-03-02 18:36:40|14253.7|14252.7|14256.3|14255.3|14257.8|14256.8|14253.7|14252.7|48
1646246210000|2022-03-02 18:36:50|14256.5|14255.5|14259|14258|14260.7|14259.7|14256.5|14255.5|75
1646246220000|2022-03-02 18:37:00|14259.1|14258.1|14261.2|14260.2|14262.8|14261.8|14259.1|14258.1|82
1646246230000|2022-03-02 18:37:10|14261.1|14260.1|14262.3|14261.3|14264.5|14263.5|14261.1|14260.1|64
1646246240000|2022-03-02 18:37:20|14262.2|14261.2|14262.1|14261.1|14262.3|14261.3|14259.8|14258.8|24
1646246250000|2022-03-02 18:37:30|14262.2|14261.2|14260.3|14259.3|14262.3|14261.3|14258.8|14257.8|75
1646246260000|2022-03-02 18:37:40|14260.6|14259.6|14259.1|14258.1|14260.6|14259.6|14257.8|14256.8|35
1646246270000|2022-03-02 18:37:50|14259.3|14258.3|14258|14257|14260.5|14259.5|14257.2|14256.2|34
1646246280000|2022-03-02 18:38:00|14258.3|14257.3|14256.8|14255.8|14258.8|14257.8|14256.8|14255.8|25
1646246290000|2022-03-02 18:38:10|14257|14256|14257.6|14256.6|14259.8|14258.8|14255|14254|92
1646246300000|2022-03-02 18:38:20|14257.3|14256.3|14257.6|14256.6|14258.8|14257.8|14256.6|14255.6|41
1646246310000|2022-03-02 18:38:30|14257.5|14256.5|14257.1|14256.1|14257.6|14256.6|14254.1|14253.1|34
1646246320000|2022-03-02 18:38:40|14257|14256|14255.5|14254.5|14257|14256|14255.3|14254.3|23
1646246330000|2022-03-02 18:38:50|14255.3|14254.3|14254.5|14253.5|14255.6|14254.6|14253.1|14252.1|73
1646246340000|2022-03-02 18:39:00|14254.2|14253.2|14258.2|14257.2|14258.3|14257.3|14253.3|14252.3|41
1646246350000|2022-03-02 18:39:10|14258.5|14257.5|14261.8|14260.8|14263|14262|14257.8|14256.8|185
1646246360000|2022-03-02 18:39:20|14261.6|14260.6|14264.2|14263.2|14264.2|14263.2|14261.2|14260.2|58
1646246370000|2022-03-02 18:39:30|14264.6|14263.6|14263.5|14262.5|14264.7|14263.7|14262.5|14261.5|58
1646246380000|2022-03-02 18:39:40|14263.6|14262.6|14265.7|14264.7|14265.7|14264.7|14263.2|14262.2|63
1646246390000|2022-03-02 18:39:50|14265.3|14264.3|14262.7|14261.7|14265.8|14264.8|14262.1|14261.1|44
1646246400000|2022-03-02 18:40:00|14263|14262|14260.7|14259.7|14264.6|14263.6|14260.3|14259.3|89
1646246410000|2022-03-02 18:40:10|14261|14260|14257.8|14256.8|14261.1|14260.1|14257.1|14256.1|94
1646246420000|2022-03-02 18:40:20|14257.7|14256.7|14261.1|14260.1|14261.2|14260.2|14256.3|14255.3|79
1646246430000|2022-03-02 18:40:30|14261|14260|14258.3|14257.3|14261.1|14260.1|14257.3|14256.3|34
1646246440000|2022-03-02 18:40:40|14258.2|14257.2|14252.8|14251.8|14259.2|14258.2|14249.7|14248.7|714
1646246450000|2022-03-02 18:40:50|14253.2|14252.2|14254.8|14253.8|14255.7|14254.7|14252.8|14251.8|133
1646246460000|2022-03-02 18:41:00|14254.7|14253.7|14250.5|14249.5|14255.2|14254.2|14250.5|14249.5|84
1646246470000|2022-03-02 18:41:10|14250.3|14249.3|14249.3|14248.3|14251.6|14250.6|14247.1|14246.1|113
1646246480000|2022-03-02 18:41:20|14249.6|14248.6|14245.5|14244.5|14249.8|14248.8|14244.3|14243.3|57
1646246490000|2022-03-02 18:41:30|14245.6|14244.6|14242.8|14241.8|14246.1|14245.1|14240.5|14239.5|240
1646246500000|2022-03-02 18:41:40|14243.1|14242.1|14243|14242|14243.2|14242.2|14238|14237|527
1646246510000|2022-03-02 18:41:50|14242.8|14241.8|14244.8|14243.8|14246.1|14245.1|14242.2|14241.2|94
1646246520000|2022-03-02 18:42:00|14245.3|14244.3|14250.2|14249.2|14251.2|14250.2|14244.2|14243.2|93
1646246530000|2022-03-02 18:42:10|14250.1|14249.1|14250.7|14249.7|14251.1|14250.1|14249.3|14248.3|44
1646246540000|2022-03-02 18:42:20|14250.8|14249.8|14251.6|14250.6|14253.5|14252.5|14250.8|14249.8|66
1646246550000|2022-03-02 18:42:30|14251.5|14250.5|14248|14247|14252.8|14251.8|14247.6|14246.6|71
1646246560000|2022-03-02 18:42:40|14247.8|14246.8|14249.7|14248.7|14250.2|14249.2|14247.6|14246.6|19
1646246570000|2022-03-02 18:42:50|14249.6|14248.6|14248.8|14247.8|14250|14249|14247.2|14246.2|53
1646246580000|2022-03-02 18:43:00|14249|14248|14249.6|14248.6|14252.3|14251.3|14249|14248|56
1646246590000|2022-03-02 18:43:10|14249.3|14248.3|14251.6|14250.6|14252.1|14251.1|14248.8|14247.8|31
1646246600000|2022-03-02 18:43:20|14251.7|14250.7|14252|14251|14253.5|14252.5|14250.6|14249.6|21
1646246610000|2022-03-02 18:43:30|14251.8|14250.8|14253.7|14252.7|14254.2|14253.2|14251.8|14250.8|40
1646246620000|2022-03-02 18:43:40|14253.6|14252.6|14253.8|14252.8|14254.3|14253.3|14251.5|14250.5|27
1646246630000|2022-03-02 18:43:50|14253.7|14252.7|14252.8|14251.8|14254.2|14253.2|14251.2|14250.2|60
1646246640000|2022-03-02 18:44:00|14253.2|14252.2|14256.5|14255.5|14256.7|14255.7|14253.2|14252.2|74
1646246650000|2022-03-02 18:44:10|14256.3|14255.3|14253.8|14252.8|14256.3|14255.3|14253|14252|53
1646246660000|2022-03-02 18:44:20|14253.7|14252.7|14246.6|14245.6|14255.6|14254.6|14246.6|14245.6|72
1646246670000|2022-03-02 18:44:30|14247|14246|14247.7|14246.7|14249|14248|14246.8|14245.8|79
1646246680000|2022-03-02 18:44:40|14247.6|14246.6|14251.3|14250.3|14252|14251|14247.3|14246.3|49
1646246690000|2022-03-02 18:44:50|14251.5|14250.5|14253.2|14252.2|14253.8|14252.8|14251.5|14250.5|30
1646246700000|2022-03-02 18:45:00|14253.3|14252.3|14255.6|14254.6|14256|14255|14252.3|14251.3|70
1646246710000|2022-03-02 18:45:10|14255.7|14254.7|14256.1|14255.1|14257.1|14256.1|14254.8|14253.8|54
1646246720000|2022-03-02 18:45:20|14256.2|14255.2|14253.6|14252.6|14259.1|14258.1|14253.1|14252.1|103
1646246730000|2022-03-02 18:45:30|14253.5|14252.5|14252.7|14251.7|14253.5|14252.5|14250.2|14249.2|39
1646246740000|2022-03-02 18:45:40|14252.8|14251.8|14251.3|14250.3|14253|14252|14250|14249|16
1646246750000|2022-03-02 18:45:50|14251.1|14250.1|14250.1|14249.1|14253.7|14252.7|14249.8|14248.8|59
1646246760000|2022-03-02 18:46:00|14251.3|14250.3|14246.5|14245.5|14251.6|14250.6|14246.1|14245.1|68
1646246770000|2022-03-02 18:46:10|14246.3|14245.3|14248.8|14247.8|14250.1|14249.1|14243.7|14242.7|64
1646246780000|2022-03-02 18:46:20|14249.3|14248.3|14247.8|14246.8|14251.1|14250.1|14247.6|14246.6|65
1646246790000|2022-03-02 18:46:30|14247.7|14246.7|14249.3|14248.3|14251.5|14250.5|14247.2|14246.2|36
1646246800000|2022-03-02 18:46:40|14249|14248|14248.8|14247.8|14250.8|14249.8|14248|14247|25
1646246810000|2022-03-02 18:46:50|14249.7|14248.7|14248.3|14247.3|14251.7|14250.7|14248.1|14247.1|71
1646246820000|2022-03-02 18:47:00|14248.2|14247.2|14244.8|14243.8|14249|14248|14242.8|14241.8|94
1646246830000|2022-03-02 18:47:10|14244.6|14243.6|14245.6|14244.6|14247|14246|14244.1|14243.1|35
1646246840000|2022-03-02 18:47:20|14245.7|14244.7|14244.6|14243.6|14247.2|14246.2|14243.5|14242.5|58
1646246850000|2022-03-02 18:47:30|14244.5|14243.5|14243.5|14242.5|14244.5|14243.5|14243|14242|38
1646246860000|2022-03-02 18:47:40|14243.6|14242.6|14245.5|14244.5|14245.8|14244.8|14242.1|14241.1|81
1646246870000|2022-03-02 18:47:50|14245.2|14244.2|14244.2|14243.2|14249.2|14248.2|14244.1|14243.1|66
1646246880000|2022-03-02 18:48:00|14244.1|14243.1|14234.8|14233.8|14244.1|14243.1|14234.7|14233.7|181
1646246890000|2022-03-02 18:48:10|14233.8|14232.8|14228.7|14227.7|14233.8|14232.8|14227.2|14226.2|326
1646246900000|2022-03-02 18:48:20|14229|14228|14224.8|14223.8|14230.3|14229.3|14223.2|14222.2|262
1646246910000|2022-03-02 18:48:30|14225.1|14224.1|14230.1|14229.1|14230.6|14229.6|14225.1|14224.1|136
1646246920000|2022-03-02 18:48:40|14230.3|14229.3|14232.6|14231.6|14233|14232|14230.1|14229.1|116
1646246930000|2022-03-02 18:48:50|14232.7|14231.7|14231.6|14230.6|14233.7|14232.7|14228.8|14227.8|74
1646246940000|2022-03-02 18:49:00|14231.1|14230.1|14228.1|14227.1|14231.1|14230.1|14226.6|14225.6|68
1646246950000|2022-03-02 18:49:10|14228|14227|14228.1|14227.1|14229.8|14228.8|14226.5|14225.5|55
1646246960000|2022-03-02 18:49:20|14228.2|14227.2|14227.6|14226.6|14229.6|14228.6|14226.6|14225.6|57
1646246970000|2022-03-02 18:49:30|14227.7|14226.7|14217.6|14216.6|14228|14227|14216.7|14215.7|391
1646246980000|2022-03-02 18:49:40|14218.7|14217.7|14220.6|14219.6|14223.3|14222.3|14217.3|14216.3|284
1646246990000|2022-03-02 18:49:50|14221.5|14220.5|14222.1|14221.1|14222.3|14221.3|14219.2|14218.2|84
1646247000000|2022-03-02 18:50:00|14221.8|14220.8|14229.7|14228.7|14230.2|14229.2|14221.3|14220.3|189
1646247010000|2022-03-02 18:50:10|14229.3|14228.3|14228.2|14227.2|14229.5|14228.5|14222.2|14221.2|93
1646247020000|2022-03-02 18:50:20|14228.1|14227.1|14228.6|14227.6|14229.7|14228.7|14226.3|14225.3|39
1646247030000|2022-03-02 18:50:30|14228.7|14227.7|14225.6|14224.6|14230.1|14229.1|14225.6|14224.6|71
1646247040000|2022-03-02 18:50:40|14225.7|14224.7|14226.2|14225.2|14227.5|14226.5|14225.1|14224.1|25
1646247050000|2022-03-02 18:50:50|14224.8|14223.8|14225.8|14224.8|14225.8|14224.8|14222.5|14221.5|62
1646247060000|2022-03-02 18:51:00|14225.7|14224.7|14231.2|14230.2|14231.2|14230.2|14225.3|14224.3|60
1646247070000|2022-03-02 18:51:10|14230.7|14229.7|14237.8|14236.8|14238.1|14237.1|14230.3|14229.3|157
1646247080000|2022-03-02 18:51:20|14238|14237|14238.5|14237.5|14239.6|14238.6|14237.2|14236.2|106
1646247090000|2022-03-02 18:51:30|14238.2|14237.2|14234.8|14233.8|14241.2|14240.2|14231.8|14230.8|134
1646247100000|2022-03-02 18:51:40|14235|14234|14236.6|14235.6|14237.6|14236.6|14234.5|14233.5|43
1646247110000|2022-03-02 18:51:50|14236.5|14235.5|14237.7|14236.7|14240.7|14239.7|14236|14235|62
1646247120000|2022-03-02 18:52:00|14237.6|14236.6|14237.7|14236.7|14242.6|14241.6|14236.5|14235.5|127
1646247130000|2022-03-02 18:52:10|14237.6|14236.6|14238.6|14237.6|14240.2|14239.2|14236.5|14235.5|45
1646247140000|2022-03-02 18:52:20|14238.5|14237.5|14243.1|14242.1|14243.5|14242.5|14238.5|14237.5|156
1646247150000|2022-03-02 18:52:30|14242.3|14241.3|14238.2|14237.2|14242.3|14241.3|14237.8|14236.8|59
1646247160000|2022-03-02 18:52:40|14238.3|14237.3|14239.1|14238.1|14240.5|14239.5|14237.2|14236.2|45
1646247170000|2022-03-02 18:52:50|14239.3|14238.3|14241.3|14240.3|14241.8|14240.8|14239.2|14238.2|36
1646247180000|2022-03-02 18:53:00|14241.2|14240.2|14239.6|14238.6|14241.2|14240.2|14237.7|14236.7|83
1646247190000|2022-03-02 18:53:10|14239.7|14238.7|14239.3|14238.3|14241.2|14240.2|14238.8|14237.8|26
1646247200000|2022-03-02 18:53:20|14239.2|14238.2|14240.7|14239.7|14240.7|14239.7|14238|14237|18
1646247210000|2022-03-02 18:53:30|14240.5|14239.5|14240.3|14239.3|14242.7|14241.7|14240.3|14239.3|79
1646247220000|2022-03-02 18:53:40|14240.1|14239.1|14239.3|14238.3|14242.1|14241.1|14239|14238|40
1646247230000|2022-03-02 18:53:50|14239.2|14238.2|14239.1|14238.1|14242|14241|14238.7|14237.7|53
1646247240000|2022-03-02 18:54:00|14239|14238|14241.8|14240.8|14242.1|14241.1|14237.7|14236.7|46
1646247250000|2022-03-02 18:54:10|14242.1|14241.1|14240.8|14239.8|14242.1|14241.1|14238.8|14237.8|34
1646247260000|2022-03-02 18:54:20|14240.7|14239.7|14240.6|14239.6|14241|14240|14238.8|14237.8|26
1646247270000|2022-03-02 18:54:30|14240.7|14239.7|14243.7|14242.7|14244.8|14243.8|14240.6|14239.6|180
1646247280000|2022-03-02 18:54:40|14243.6|14242.6|14239.5|14238.5|14244.2|14243.2|14236.2|14235.2|104
1646247290000|2022-03-02 18:54:50|14239.3|14238.3|14240.6|14239.6|14243.1|14242.1|14238.2|14237.2|65
1646247300000|2022-03-02 18:55:00|14240.5|14239.5|14242.3|14241.3|14243|14242|14237.6|14236.6|69
1646247310000|2022-03-02 18:55:10|14241.3|14240.3|14236.7|14235.7|14241.5|14240.5|14235.6|14234.6|78
1646247320000|2022-03-02 18:55:20|14236.8|14235.8|14235.8|14234.8|14237|14236|14232.6|14231.6|127
1646247330000|2022-03-02 18:55:30|14235.7|14234.7|14242.3|14241.3|14242.7|14241.7|14235.7|14234.7|286
1646247340000|2022-03-02 18:55:40|14242.2|14241.2|14248.1|14247.1|14249|14248|14240|14239|148
1646247350000|2022-03-02 18:55:50|14247.7|14246.7|14247|14246|14248.6|14247.6|14244.5|14243.5|71
1646247360000|2022-03-02 18:56:00|14246.5|14245.5|14247.2|14246.2|14247.8|14246.8|14243.2|14242.2|76
1646247370000|2022-03-02 18:56:10|14247.1|14246.1|14245|14244|14249.3|14248.3|14244.1|14243.1|52
1646247380000|2022-03-02 18:56:20|14245.2|14244.2|14244.6|14243.6|14247.6|14246.6|14244|14243|52
1646247390000|2022-03-02 18:56:30|14245.3|14244.3|14247|14246|14247.6|14246.6|14245|14244|21
1646247400000|2022-03-02 18:56:40|14246.6|14245.6|14247.5|14246.5|14248.1|14247.1|14245.3|14244.3|36
1646247410000|2022-03-02 18:56:50|14247.3|14246.3|14247|14246|14247.5|14246.5|14244.6|14243.6|36
1646247420000|2022-03-02 18:57:00|14247.1|14246.1|14245.8|14244.8|14247.8|14246.8|14244.6|14243.6|26
1646247430000|2022-03-02 18:57:10|14245.7|14244.7|14244.6|14243.6|14249.5|14248.5|14244.6|14243.6|47
1646247440000|2022-03-02 18:57:20|14244.7|14243.7|14244.3|14243.3|14246|14245|14243|14242|41
1646247450000|2022-03-02 18:57:30|14244.5|14243.5|14246.3|14245.3|14246.3|14245.3|14242.8|14241.8|41
1646247460000|2022-03-02 18:57:40|14246.5|14245.5|14244.5|14243.5|14247.3|14246.3|14244.5|14243.5|19
1646247470000|2022-03-02 18:57:50|14244.6|14243.6|14247.6|14246.6|14248.1|14247.1|14243.2|14242.2|55
1646247480000|2022-03-02 18:58:00|14247.7|14246.7|14246.5|14245.5|14248.3|14247.3|14245.8|14244.8|28
1646247490000|2022-03-02 18:58:10|14246.3|14245.3|14245.8|14244.8|14246.8|14245.8|14243.7|14242.7|46
1646247500000|2022-03-02 18:58:20|14246|14245|14245.8|14244.8|14246.5|14245.5|14243|14242|87
1646247510000|2022-03-02 18:58:30|14245.7|14244.7|14243.3|14242.3|14245.7|14244.7|14242.7|14241.7|41
1646247520000|2022-03-02 18:58:40|14243.5|14242.5|14243.1|14242.1|14244.3|14243.3|14242.7|14241.7|19
1646247530000|2022-03-02 18:58:50|14243.2|14242.2|14239.1|14238.1|14243.3|14242.3|14236|14235|216
1646247540000|2022-03-02 18:59:00|14238.7|14237.7|14237.6|14236.6|14240.6|14239.6|14236.8|14235.8|69
1646247550000|2022-03-02 18:59:10|14237.8|14236.8|14234.3|14233.3|14239.2|14238.2|14234.2|14233.2|99
1646247560000|2022-03-02 18:59:20|14234.2|14233.2|14231.3|14230.3|14235.2|14234.2|14231.1|14230.1|97
1646247570000|2022-03-02 18:59:30|14231.5|14230.5|14233.6|14232.6|14234.1|14233.1|14230.1|14229.1|102
1646247580000|2022-03-02 18:59:40|14233.7|14232.7|14236.7|14235.7|14237|14236|14232|14231|68
1646247590000|2022-03-02 18:59:50|14236.1|14235.1|14239.3|14238.3|14240.2|14239.2|14236.1|14235.1|82
1646247600000|2022-03-02 19:00:00|14239.5|14238.5|14242.7|14241.7|14243.6|14242.6|14239.5|14238.5|102
1646247610000|2022-03-02 19:00:10|14242.8|14241.8|14238.7|14237.7|14244.2|14243.2|14238.6|14237.6|81
1646247620000|2022-03-02 19:00:20|14238.6|14237.6|14236.1|14235.1|14238.6|14237.6|14235.8|14234.8|48
1646247630000|2022-03-02 19:00:30|14236|14235|14233.5|14232.5|14238.1|14237.1|14233.2|14232.2|59
1646247640000|2022-03-02 19:00:40|14233.6|14232.6|14236.3|14235.3|14237.6|14236.6|14232.1|14231.1|134
1646247650000|2022-03-02 19:00:50|14236.5|14235.5|14238.5|14237.5|14239.1|14238.1|14235.7|14234.7|38
1646247660000|2022-03-02 19:01:00|14240.5|14239.5|14242.3|14241.3|14243.1|14242.1|14239.5|14238.5|53
1646247670000|2022-03-02 19:01:10|14242|14241|14243.3|14242.3|14243.3|14242.3|14241.7|14240.7|55
1646247680000|2022-03-02 19:01:20|14242.8|14241.8|14242.3|14241.3|14244.5|14243.5|14242|14241|83
1646247690000|2022-03-02 19:01:30|14242.5|14241.5|14248|14247|14249.5|14248.5|14242.5|14241.5|168
1646247700000|2022-03-02 19:01:40|14248.1|14247.1|14252.3|14251.3|14252.8|14251.8|14247.8|14246.8|136
1646247710000|2022-03-02 19:01:50|14252.2|14251.2|14252.7|14251.7|14252.8|14251.8|14250.8|14249.8|48
1646247720000|2022-03-02 19:02:00|14253|14252|14251.5|14250.5|14254.5|14253.5|14249.8|14248.8|136
1646247730000|2022-03-02 19:02:10|14251.6|14250.6|14252.1|14251.1|14252.5|14251.5|14249.1|14248.1|85
1646247740000|2022-03-02 19:02:20|14252.2|14251.2|14252.2|14251.2|14255.1|14254.1|14251.5|14250.5|43
1646247750000|2022-03-02 19:02:30|14252.3|14251.3|14251.1|14250.1|14252.6|14251.6|14249.1|14248.1|53
1646247760000|2022-03-02 19:02:40|14250.8|14249.8|14253.6|14252.6|14256.2|14255.2|14250.2|14249.2|71
1646247770000|2022-03-02 19:02:50|14253.7|14252.7|14256.1|14255.1|14257.3|14256.3|14253.6|14252.6|89
1646247780000|2022-03-02 19:03:00|14256.6|14255.6|14258.8|14257.8|14259.6|14258.6|14256.6|14255.6|141
1646247790000|2022-03-02 19:03:10|14259|14258|14256.2|14255.2|14259.3|14258.3|14252.2|14251.2|112
1646247800000|2022-03-02 19:03:20|14256.3|14255.3|14258.7|14257.7|14259.8|14258.8|14254.6|14253.6|54
1646247810000|2022-03-02 19:03:30|14258.8|14257.8|14261.6|14260.6|14263.3|14262.3|14258.5|14257.5|152
1646247820000|2022-03-02 19:03:40|14261.7|14260.7|14258.5|14257.5|14262.3|14261.3|14258.2|14257.2|109
1646247830000|2022-03-02 19:03:50|14258.7|14257.7|14260.6|14259.6|14260.6|14259.6|14257.8|14256.8|60
1646247840000|2022-03-02 19:04:00|14261.3|14260.3|14261.1|14260.1|14262.3|14261.3|14258.3|14257.3|75
1646247850000|2022-03-02 19:04:10|14260.8|14259.8|14260|14259|14261.8|14260.8|14259.3|14258.3|32
1646247860000|2022-03-02 19:04:20|14259.8|14258.8|14256.1|14255.1|14260.3|14259.3|14255|14254|90
1646247870000|2022-03-02 19:04:30|14256.2|14255.2|14260|14259|14260.6|14259.6|14254.8|14253.8|44
1646247880000|2022-03-02 19:04:40|14260.1|14259.1|14258.3|14257.3|14260.6|14259.6|14258.3|14257.3|41
1646247890000|2022-03-02 19:04:50|14258.2|14257.2|14260|14259|14261.5|14260.5|14257.5|14256.5|38
1646247900000|2022-03-02 19:05:00|14259.8|14258.8|14258.6|14257.6|14260.1|14259.1|14256.8|14255.8|53
1646247910000|2022-03-02 19:05:10|14259|14258|14258.3|14257.3|14260.6|14259.6|14257.8|14256.8|30
1646247920000|2022-03-02 19:05:20|14258.2|14257.2|14260.6|14259.6|14262|14261|14258|14257|47
1646247930000|2022-03-02 19:05:30|14260.3|14259.3|14261.1|14260.1|14261.6|14260.6|14259.5|14258.5|44
1646247940000|2022-03-02 19:05:40|14260.6|14259.6|14253|14252|14261|14260|14252.7|14251.7|112
1646247950000|2022-03-02 19:05:50|14252.8|14251.8|14253.3|14252.3|14258.1|14257.1|14252.5|14251.5|92
1646247960000|2022-03-02 19:06:00|14253.8|14252.8|14255.5|14254.5|14258.5|14257.5|14253.5|14252.5|59
1646247970000|2022-03-02 19:06:10|14255.3|14254.3|14257.2|14256.2|14257.6|14256.6|14253.3|14252.3|96
1646247980000|2022-03-02 19:06:20|14257.3|14256.3|14259.7|14258.7|14260.6|14259.6|14256.3|14255.3|53
1646247990000|2022-03-02 19:06:30|14259.6|14258.6|14261.6|14260.6|14261.7|14260.7|14258.6|14257.6|44
1646248000000|2022-03-02 19:06:40|14261.2|14260.2|14263.2|14262.2|14264.5|14263.5|14261.2|14260.2|116
1646248010000|2022-03-02 19:06:50|14263.5|14262.5|14261.6|14260.6|14263.5|14262.5|14260|14259|49
1646248020000|2022-03-02 19:07:00|14262.5|14261.5|14262.1|14261.1|14262.7|14261.7|14260.6|14259.6|59
1646248030000|2022-03-02 19:07:10|14262.6|14261.6|14263.1|14262.1|14263.8|14262.8|14262.1|14261.1|28
1646248040000|2022-03-02 19:07:20|14262.8|14261.8|14258.8|14257.8|14263.8|14262.8|14258.8|14257.8|66
1646248050000|2022-03-02 19:07:30|14259.1|14258.1|14261|14260|14264.1|14263.1|14259.1|14258.1|53
1646248060000|2022-03-02 19:07:40|14261.7|14260.7|14261.3|14260.3|14261.7|14260.7|14257.1|14256.1|91
1646248070000|2022-03-02 19:07:50|14261.2|14260.2|14259.8|14258.8|14261.6|14260.6|14258.5|14257.5|36
1646248080000|2022-03-02 19:08:00|14259.7|14258.7|14260.6|14259.6|14262.6|14261.6|14259.7|14258.7|49
1646248090000|2022-03-02 19:08:10|14260.5|14259.5|14265.1|14264.1|14265.3|14264.3|14259.1|14258.1|82
1646248100000|2022-03-02 19:08:20|14264.8|14263.8|14263.1|14262.1|14265.5|14264.5|14262.5|14261.5|77
1646248110000|2022-03-02 19:08:30|14263.2|14262.2|14268.5|14267.5|14268.5|14267.5|14263|14262|134
1646248120000|2022-03-02 19:08:40|14268.2|14267.2|14268.2|14267.2|14272.6|14271.6|14267.1|14266.1|318
1646248130000|2022-03-02 19:08:50|14268|14267|14268.6|14267.6|14270|14269|14267|14266|132
1646248140000|2022-03-02 19:09:00|14268.7|14267.7|14269|14268|14269.3|14268.3|14266.8|14265.8|79
1646248150000|2022-03-02 19:09:10|14269.2|14268.2|14264.2|14263.2|14269.2|14268.2|14263.6|14262.6|109
1646248160000|2022-03-02 19:09:20|14263.8|14262.8|14263|14262|14264.3|14263.3|14262.7|14261.7|46
1646248170000|2022-03-02 19:09:30|14262.8|14261.8|14263.8|14262.8|14267.8|14266.8|14262.1|14261.1|85
1646248180000|2022-03-02 19:09:40|14263.2|14262.2|14263|14262|14263.2|14262.2|14259.1|14258.1|151
1646248190000|2022-03-02 19:09:50|14262.8|14261.8|14260.7|14259.7|14263|14262|14260.2|14259.2|46
1646248200000|2022-03-02 19:10:00|14261|14260|14258|14257|14262.8|14261.8|14257.1|14256.1|110
1646248210000|2022-03-02 19:10:10|14257.8|14256.8|14257.5|14256.5|14258.5|14257.5|14256|14255|85
1646248220000|2022-03-02 19:10:20|14257.6|14256.6|14260.5|14259.5|14261.2|14260.2|14257.3|14256.3|46
1646248230000|2022-03-02 19:10:30|14260.6|14259.6|14263.7|14262.7|14263.7|14262.7|14260.6|14259.6|97
1646248240000|2022-03-02 19:10:40|14263.6|14262.6|14263|14262|14264.7|14263.7|14262.2|14261.2|32
1646248250000|2022-03-02 19:10:50|14262.8|14261.8|14263.8|14262.8|14264.3|14263.3|14262.6|14261.6|19
1646248260000|2022-03-02 19:11:00|14263.6|14262.6|14268.8|14267.8|14269.1|14268.1|14263.6|14262.6|90
1646248270000|2022-03-02 19:11:10|14269|14268|14269.3|14268.3|14270.2|14269.2|14266.5|14265.5|96
1646248280000|2022-03-02 19:11:20|14269.2|14268.2|14270.6|14269.6|14271.3|14270.3|14269.2|14268.2|64
1646248290000|2022-03-02 19:11:30|14270.1|14269.1|14269.2|14268.2|14270.5|14269.5|14267|14266|63
1646248300000|2022-03-02 19:11:40|14269.3|14268.3|14265.6|14264.6|14270.1|14269.1|14265|14264|62
1646248310000|2022-03-02 19:11:50|14265.5|14264.5|14267.1|14266.1|14267.3|14266.3|14264.1|14263.1|63
1646248320000|2022-03-02 19:12:00|14266.8|14265.8|14267.6|14266.6|14269.8|14268.8|14265.7|14264.7|47
1646248330000|2022-03-02 19:12:10|14267.8|14266.8|14268.8|14267.8|14269.1|14268.1|14266.2|14265.2|13
1646248340000|2022-03-02 19:12:20|14268.7|14267.7|14269.6|14268.6|14270|14269|14267.5|14266.5|29
1646248350000|2022-03-02 19:12:30|14270.3|14269.3|14274.7|14273.7|14274.7|14273.7|14269.3|14268.3|357
1646248360000|2022-03-02 19:12:40|14275.1|14274.1|14274.6|14273.6|14275.1|14274.1|14271.6|14270.6|84
1646248370000|2022-03-02 19:12:50|14274.3|14273.3|14274.5|14273.5|14275.3|14274.3|14273.1|14272.1|82
1646248380000|2022-03-02 19:13:00|14274.6|14273.6|14274.6|14273.6|14275.5|14274.5|14274.1|14273.1|43
1646248390000|2022-03-02 19:13:10|14273.3|14272.3|14270.8|14269.8|14274.5|14273.5|14269.8|14268.8|89
1646248400000|2022-03-02 19:13:20|14270.6|14269.6|14271.6|14270.6|14272.3|14271.3|14270.1|14269.1|40
1646248410000|2022-03-02 19:13:30|14271.1|14270.1|14269|14268|14271.1|14270.1|14267.8|14266.8|55
1646248420000|2022-03-02 19:13:40|14269.2|14268.2|14272.3|14271.3|14272.3|14271.3|14269.1|14268.1|46
1646248430000|2022-03-02 19:13:50|14272.7|14271.7|14273.5|14272.5|14273.6|14272.6|14272.5|14271.5|42
1646248440000|2022-03-02 19:14:00|14273.1|14272.1|14270.3|14269.3|14275.5|14274.5|14270.3|14269.3|79
1646248450000|2022-03-02 19:14:10|14270.5|14269.5|14271.1|14270.1|14271.5|14270.5|14268.8|14267.8|90
1646248460000|2022-03-02 19:14:20|14271|14270|14269.6|14268.6|14272.6|14271.6|14269.2|14268.2|29
1646248470000|2022-03-02 19:14:30|14269.5|14268.5|14269.2|14268.2|14270.6|14269.6|14267.7|14266.7|58
1646248480000|2022-03-02 19:14:40|14269.3|14268.3|14268.2|14267.2|14270.2|14269.2|14267.6|14266.6|27
1646248490000|2022-03-02 19:14:50|14268.1|14267.1|14266.8|14265.8|14268.7|14267.7|14265.5|14264.5|86
1646248500000|2022-03-02 19:15:00|14268.2|14267.2|14271.1|14270.1|14272.1|14271.1|14267.6|14266.6|97
1646248510000|2022-03-02 19:15:10|14271|14270|14266.8|14265.8|14271.6|14270.6|14265.8|14264.8|74
1646248520000|2022-03-02 19:15:20|14267.5|14266.5|14265.8|14264.8|14268.2|14267.2|14265.3|14264.3|83
1646248530000|2022-03-02 19:15:30|14265.7|14264.7|14263.2|14262.2|14267.1|14266.1|14262.6|14261.6|108
1646248540000|2022-03-02 19:15:40|14264.1|14263.1|14262.3|14261.3|14264.5|14263.5|14261.2|14260.2|82
1646248550000|2022-03-02 19:15:50|14262.5|14261.5|14266.3|14265.3|14267.1|14266.1|14262.5|14261.5|86
1646248560000|2022-03-02 19:16:00|14266.5|14265.5|14260.8|14259.8|14267|14266|14259.8|14258.8|122
1646248570000|2022-03-02 19:16:10|14260.3|14259.3|14260.3|14259.3|14260.8|14259.8|14257.2|14256.2|159
1646248580000|2022-03-02 19:16:20|14260.1|14259.1|14261.3|14260.3|14262|14261|14259.1|14258.1|39
1646248590000|2022-03-02 19:16:30|14260.8|14259.8|14260.6|14259.6|14261.8|14260.8|14259.3|14258.3|41
1646248600000|2022-03-02 19:16:40|14260.5|14259.5|14262.6|14261.6|14263.2|14262.2|14258.6|14257.6|73
1646248610000|2022-03-02 19:16:50|14262.5|14261.5|14268.2|14267.2|14268.5|14267.5|14262.2|14261.2|121
1646248620000|2022-03-02 19:17:00|14267.8|14266.8|14270.6|14269.6|14271|14270|14267.8|14266.8|125
1646248630000|2022-03-02 19:17:10|14270.5|14269.5|14270.6|14269.6|14271.5|14270.5|14269|14268|57
1646248640000|2022-03-02 19:17:20|14270.5|14269.5|14270.2|14269.2|14271.1|14270.1|14267.8|14266.8|25
1646248650000|2022-03-02 19:17:30|14270.1|14269.1|14264.7|14263.7|14270.6|14269.6|14264.3|14263.3|96
1646248660000|2022-03-02 19:17:40|14264.6|14263.6|14266.8|14265.8|14269.1|14268.1|14264.2|14263.2|65
1646248670000|2022-03-02 19:17:50|14266.7|14265.7|14268.8|14267.8|14269.3|14268.3|14265.6|14264.6|43
1646248680000|2022-03-02 19:18:00|14269|14268|14272.1|14271.1|14273|14272|14269|14268|104
1646248690000|2022-03-02 19:18:10|14271.8|14270.8|14269.1|14268.1|14272.6|14271.6|14266.5|14265.5|65
1646248700000|2022-03-02 19:18:20|14269.3|14268.3|14272.7|14271.7|14273.3|14272.3|14268.8|14267.8|55
1646248710000|2022-03-02 19:18:30|14273|14272|14272.5|14271.5|14273.5|14272.5|14271.1|14270.1|41
1646248720000|2022-03-02 19:18:40|14272.6|14271.6|14273.2|14272.2|14273.8|14272.8|14270.8|14269.8|53
1646248730000|2022-03-02 19:18:50|14273|14272|14270.5|14269.5|14273.1|14272.1|14270.2|14269.2|36
1646248740000|2022-03-02 19:19:00|14271.3|14270.3|14270.7|14269.7|14272.3|14271.3|14269.7|14268.7|40
1646248750000|2022-03-02 19:19:10|14270.8|14269.8|14270.1|14269.1|14272.3|14271.3|14270|14269|36
1646248760000|2022-03-02 19:19:20|14270.2|14269.2|14273.1|14272.1|14273.3|14272.3|14269.5|14268.5|65
1646248770000|2022-03-02 19:19:30|14273.7|14272.7|14271.8|14270.8|14275.5|14274.5|14271.7|14270.7|72
1646248780000|2022-03-02 19:19:40|14272|14271|14276.3|14275.3|14276.5|14275.5|14269.8|14268.8|114
1646248790000|2022-03-02 19:19:50|14276.1|14275.1|14274.6|14273.6|14276.3|14275.3|14274.5|14273.5|61
1646248800000|2022-03-02 19:20:00|14274.5|14273.5|14281|14280|14283.3|14282.3|14274.3|14273.3|434
1646248810000|2022-03-02 19:20:10|14280.6|14279.6|14281.8|14280.8|14283|14282|14279.6|14278.6|146
1646248820000|2022-03-02 19:20:20|14282.1|14281.1|14284.1|14283.1|14284.6|14283.6|14281.2|14280.2|123
1646248830000|2022-03-02 19:20:30|14284.6|14283.6|14278.2|14277.2|14287.3|14286.3|14277.5|14276.5|345
1646248840000|2022-03-02 19:20:40|14278.1|14277.1|14278.3|14277.3|14280.3|14279.3|14277|14276|89
1646248850000|2022-03-02 19:20:50|14278.2|14277.2|14280.3|14279.3|14280.6|14279.6|14276.5|14275.5|72
1646248860000|2022-03-02 19:21:00|14273.2|14272.2|14269|14268|14275.6|14274.6|14269|14268|647
1646248870000|2022-03-02 19:21:10|14269.3|14268.3|14268.8|14267.8|14271.7|14270.7|14267.5|14266.5|243
1646248880000|2022-03-02 19:21:20|14268.7|14267.7|14269.6|14268.6|14270.3|14269.3|14267.6|14266.6|40
1646248890000|2022-03-02 19:21:30|14269.8|14268.8|14266.6|14265.6|14271|14270|14265.8|14264.8|130
1646248900000|2022-03-02 19:21:40|14266.5|14265.5|14269.3|14268.3|14269.5|14268.5|14266.2|14265.2|133
1646248910000|2022-03-02 19:21:50|14269.2|14268.2|14268|14267|14270.6|14269.6|14267.7|14266.7|101
1646248920000|2022-03-02 19:22:00|14267.8|14266.8|14264.8|14263.8|14268.5|14267.5|14264.8|14263.8|174
1646248930000|2022-03-02 19:22:10|14265.1|14264.1|14258.8|14257.8|14265.1|14264.1|14258.6|14257.6|253
1646248940000|2022-03-02 19:22:20|14258.7|14257.7|14254.6|14253.6|14259.2|14258.2|14254.2|14253.2|282
1646248950000|2022-03-02 19:22:30|14253.8|14252.8|14253.7|14252.7|14256.8|14255.8|14253.3|14252.3|220
1646248960000|2022-03-02 19:22:40|14253.8|14252.8|14254.8|14253.8|14256.8|14255.8|14252.2|14251.2|136
1646248970000|2022-03-02 19:22:50|14254.7|14253.7|14254.1|14253.1|14255.1|14254.1|14251.8|14250.8|70
1646248980000|2022-03-02 19:23:00|14254.6|14253.6|14254.1|14253.1|14255.6|14254.6|14250.7|14249.7|119
1646248990000|2022-03-02 19:23:10|14254.2|14253.2|14255.8|14254.8|14259|14258|14254.1|14253.1|97
1646249000000|2022-03-02 19:23:20|14255.7|14254.7|14250.2|14249.2|14255.8|14254.8|14250.2|14249.2|150
1646249010000|2022-03-02 19:23:30|14251.3|14250.3|14253.8|14252.8|14255.1|14254.1|14250.8|14249.8|41
1646249020000|2022-03-02 19:23:40|14254|14253|14250|14249|14255.2|14254.2|14249.3|14248.3|77
1646249030000|2022-03-02 19:23:50|14249.8|14248.8|14249.3|14248.3|14250.5|14249.5|14248.7|14247.7|52
1646249040000|2022-03-02 19:24:00|14248.8|14247.8|14249.6|14248.6|14250.6|14249.6|14247.6|14246.6|141
1646249050000|2022-03-02 19:24:10|14249.3|14248.3|14248.3|14247.3|14249.8|14248.8|14247.7|14246.7|46
1646249060000|2022-03-02 19:24:20|14248.2|14247.2|14251.7|14250.7|14251.7|14250.7|14248|14247|58
1646249070000|2022-03-02 19:24:30|14252.1|14251.1|14250.6|14249.6|14252.6|14251.6|14248.7|14247.7|40
1646249080000|2022-03-02 19:24:40|14250.5|14249.5|14249.8|14248.8|14251.7|14250.7|14249.8|14248.8|21
1646249090000|2022-03-02 19:24:50|14249.7|14248.7|14249.1|14248.1|14250.5|14249.5|14248.2|14247.2|53
1646249100000|2022-03-02 19:25:00|14248.2|14247.2|14251.8|14250.8|14251.8|14250.8|14248.2|14247.2|100
1646249110000|2022-03-02 19:25:10|14252|14251|14249.6|14248.6|14253|14252|14249.3|14248.3|48
1646249120000|2022-03-02 19:25:20|14248.2|14247.2|14247.8|14246.8|14249.6|14248.6|14247.3|14246.3|86
1646249130000|2022-03-02 19:25:30|14247.7|14246.7|14237.8|14236.8|14247.8|14246.8|14237.6|14236.6|392
1646249140000|2022-03-02 19:25:40|14237.7|14236.7|14238.8|14237.8|14240.8|14239.8|14236.6|14235.6|170
1646249150000|2022-03-02 19:25:50|14238.7|14237.7|14237.3|14236.3|14238.7|14237.7|14235.8|14234.8|116
1646249160000|2022-03-02 19:26:00|14237.2|14236.2|14239.6|14238.6|14240.7|14239.7|14235.7|14234.7|102
1646249170000|2022-03-02 19:26:10|14239.5|14238.5|14242.6|14241.6|14243.1|14242.1|14238.2|14237.2|97
1646249180000|2022-03-02 19:26:20|14242.7|14241.7|14242|14241|14243.2|14242.2|14240.5|14239.5|65
1646249190000|2022-03-02 19:26:30|14242.1|14241.1|14241.2|14240.2|14243.3|14242.3|14240.1|14239.1|56
1646249200000|2022-03-02 19:26:40|14241.6|14240.6|14239.2|14238.2|14242.3|14241.3|14239|14238|78
1646249210000|2022-03-02 19:26:50|14239.6|14238.6|14238.2|14237.2|14242.5|14241.5|14236.7|14235.7|112
1646249220000|2022-03-02 19:27:00|14236.5|14235.5|14229.6|14228.6|14236.5|14235.5|14228.2|14227.2|241
1646249230000|2022-03-02 19:27:10|14229.7|14228.7|14230.1|14229.1|14230.5|14229.5|14227.2|14226.2|152
1646249240000|2022-03-02 19:27:20|14230.2|14229.2|14226.8|14225.8|14231|14230|14224.5|14223.5|166
1646249250000|2022-03-02 19:27:30|14226.7|14225.7|14226.3|14225.3|14228.1|14227.1|14224.1|14223.1|93
1646249260000|2022-03-02 19:27:40|14226.5|14225.5|14228|14227|14228.5|14227.5|14225.3|14224.3|70
1646249270000|2022-03-02 19:27:50|14227.7|14226.7|14231.6|14230.6|14232.2|14231.2|14227.7|14226.7|96
1646249280000|2022-03-02 19:28:00|14231.7|14230.7|14232.3|14231.3|14233.1|14232.1|14229.6|14228.6|68
1646249290000|2022-03-02 19:28:10|14232.2|14231.2|14233|14232|14234.5|14233.5|14231.2|14230.2|68
1646249300000|2022-03-02 19:28:20|14232.8|14231.8|14236.1|14235.1|14237.8|14236.8|14232.8|14231.8|75
1646249310000|2022-03-02 19:28:30|14236.6|14235.6|14236.6|14235.6|14240.7|14239.7|14236.3|14235.3|133
1646249320000|2022-03-02 19:28:40|14236.5|14235.5|14233.8|14232.8|14237.8|14236.8|14232.7|14231.7|102
1646249330000|2022-03-02 19:28:50|14233.2|14232.2|14239.2|14238.2|14241.2|14240.2|14233.2|14232.2|113
1646249340000|2022-03-02 19:29:00|14238.8|14237.8|14241|14240|14241.7|14240.7|14238.8|14237.8|61
1646249350000|2022-03-02 19:29:10|14241.1|14240.1|14241.7|14240.7|14243.5|14242.5|14239.7|14238.7|127
1646249360000|2022-03-02 19:29:20|14241.8|14240.8|14240.2|14239.2|14242.3|14241.3|14237|14236|74
1646249370000|2022-03-02 19:29:30|14240.1|14239.1|14240.5|14239.5|14240.6|14239.6|14239.2|14238.2|47
1646249380000|2022-03-02 19:29:40|14240.3|14239.3|14239.1|14238.1|14241.8|14240.8|14239|14238|53
1646249390000|2022-03-02 19:29:50|14238.6|14237.6|14241.6|14240.6|14242.5|14241.5|14238|14237|58
1646249400000|2022-03-02 19:30:00|14241.1|14240.1|14240.3|14239.3|14243.7|14242.7|14239.6|14238.6|116
1646249410000|2022-03-02 19:30:10|14240.2|14239.2|14244.6|14243.6|14244.6|14243.6|14240.2|14239.2|44
1646249420000|2022-03-02 19:30:20|14244.7|14243.7|14237.1|14236.1|14246.5|14245.5|14235.6|14234.6|174
1646249430000|2022-03-02 19:30:30|14237.3|14236.3|14234.1|14233.1|14237.5|14236.5|14231.8|14230.8|128
1646249440000|2022-03-02 19:30:40|14234.3|14233.3|14232.6|14231.6|14236.8|14235.8|14232.3|14231.3|65
1646249450000|2022-03-02 19:30:50|14232.7|14231.7|14230.3|14229.3|14233.7|14232.7|14229.7|14228.7|108
1646249460000|2022-03-02 19:31:00|14230.2|14229.2|14231.7|14230.7|14232|14231|14228|14227|92
1646249470000|2022-03-02 19:31:10|14232.7|14231.7|14232.2|14231.2|14233.7|14232.7|14232|14231|27
1646249480000|2022-03-02 19:31:20|14232.1|14231.1|14230.7|14229.7|14233.8|14232.8|14228.7|14227.7|64
1646249490000|2022-03-02 19:31:30|14230.8|14229.8|14227.2|14226.2|14231.1|14230.1|14225.7|14224.7|94
1646249500000|2022-03-02 19:31:40|14227.1|14226.1|14225.6|14224.6|14228.3|14227.3|14225.6|14224.6|66
1646249510000|2022-03-02 19:31:50|14225.5|14224.5|14227.8|14226.8|14228.1|14227.1|14225.3|14224.3|37
1646249520000|2022-03-02 19:32:00|14227.6|14226.6|14232.1|14231.1|14233.3|14232.3|14225.7|14224.7|119
1646249530000|2022-03-02 19:32:10|14232|14231|14230.5|14229.5|14232.5|14231.5|14228.6|14227.6|72
1646249540000|2022-03-02 19:32:20|14230.8|14229.8|14230.8|14229.8|14231.3|14230.3|14229.6|14228.6|40
1646249550000|2022-03-02 19:32:30|14230.7|14229.7|14231.2|14230.2|14231.7|14230.7|14229.6|14228.6|31
1646249560000|2022-03-02 19:32:40|14231.3|14230.3|14234.6|14233.6|14235.3|14234.3|14231.2|14230.2|78
1646249570000|2022-03-02 19:32:50|14234.5|14233.5|14233|14232|14234.7|14233.7|14231.6|14230.6|38
1646249580000|2022-03-02 19:33:00|14233.7|14232.7|14233.6|14232.6|14234.1|14233.1|14231.2|14230.2|52
1646249590000|2022-03-02 19:33:10|14233.7|14232.7|14238.1|14237.1|14238.1|14237.1|14233.6|14232.6|78
1646249600000|2022-03-02 19:33:20|14238.6|14237.6|14236.8|14235.8|14238.7|14237.7|14234.8|14233.8|52
1646249610000|2022-03-02 19:33:30|14237|14236|14236.3|14235.3|14237.3|14236.3|14234.1|14233.1|35
1646249620000|2022-03-02 19:33:40|14236.5|14235.5|14236.3|14235.3|14236.7|14235.7|14234.3|14233.3|35
1646249630000|2022-03-02 19:33:50|14236.5|14235.5|14238.2|14237.2|14238.8|14237.8|14233.7|14232.7|31
1646249640000|2022-03-02 19:34:00|14238.1|14237.1|14233.3|14232.3|14239.8|14238.8|14232.6|14231.6|73
1646249650000|2022-03-02 19:34:10|14232.8|14231.8|14232.1|14231.1|14234.5|14233.5|14231.3|14230.3|46
1646249660000|2022-03-02 19:34:20|14232.3|14231.3|14233.6|14232.6|14236.2|14235.2|14232.3|14231.3|59
1646249670000|2022-03-02 19:34:30|14233.5|14232.5|14233.8|14232.8|14234.2|14233.2|14231.7|14230.7|41
1646249680000|2022-03-02 19:34:40|14234|14233|14238.5|14237.5|14238.6|14237.6|14233|14232|37
1646249690000|2022-03-02 19:34:50|14238.3|14237.3|14238.1|14237.1|14239.1|14238.1|14236.6|14235.6|53
1646249700000|2022-03-02 19:35:00|14238.2|14237.2|14240.8|14239.8|14241.8|14240.8|14238|14237|114
1646249710000|2022-03-02 19:35:10|14240.6|14239.6|14239.6|14238.6|14244.7|14243.7|14239.6|14238.6|141
1646249720000|2022-03-02 19:35:20|14239.5|14238.5|14245.5|14244.5|14245.5|14244.5|14237.8|14236.8|103
1646249730000|2022-03-02 19:35:30|14247.2|14246.2|14249.8|14248.8|14250.1|14249.1|14246.6|14245.6|212
1646249740000|2022-03-02 19:35:40|14249.7|14248.7|14251.7|14250.7|14251.8|14250.8|14247.8|14246.8|143
1646249750000|2022-03-02 19:35:50|14251.8|14250.8|14251.3|14250.3|14252.5|14251.5|14249.2|14248.2|60
1646249760000|2022-03-02 19:36:00|14251.2|14250.2|14250.1|14249.1|14254|14253|14249.3|14248.3|115
1646249770000|2022-03-02 19:36:10|14250.3|14249.3|14250.5|14249.5|14250.6|14249.6|14248.3|14247.3|45
1646249780000|2022-03-02 19:36:20|14250.6|14249.6|14250.8|14249.8|14250.8|14249.8|14248.3|14247.3|53
1646249790000|2022-03-02 19:36:30|14250.7|14249.7|14248.8|14247.8|14251.6|14250.6|14248.5|14247.5|64
1646249800000|2022-03-02 19:36:40|14249.1|14248.1|14248.2|14247.2|14251.2|14250.2|14247.7|14246.7|45
1646249810000|2022-03-02 19:36:50|14248.1|14247.1|14250.1|14249.1|14251|14250|14247.7|14246.7|32
1646249820000|2022-03-02 19:37:00|14250.3|14249.3|14248.2|14247.2|14250.5|14249.5|14245.7|14244.7|84
1646249830000|2022-03-02 19:37:10|14248.1|14247.1|14250.1|14249.1|14250.6|14249.6|14247.7|14246.7|56
1646249840000|2022-03-02 19:37:20|14250.5|14249.5|14249.6|14248.6|14250.6|14249.6|14248.6|14247.6|25
1646249850000|2022-03-02 19:37:30|14249.5|14248.5|14248.7|14247.7|14252.1|14251.1|14247.2|14246.2|82
1646249860000|2022-03-02 19:37:40|14248.8|14247.8|14247.8|14246.8|14249.2|14248.2|14247.5|14246.5|22
1646249870000|2022-03-02 19:37:50|14247.7|14246.7|14248.5|14247.5|14248.7|14247.7|14245.2|14244.2|56
1646249880000|2022-03-02 19:38:00|14248.6|14247.6|14248|14247|14250.6|14249.6|14247.8|14246.8|53
1646249890000|2022-03-02 19:38:10|14247.8|14246.8|14247.2|14246.2|14248.1|14247.1|14245.2|14244.2|39
1646249900000|2022-03-02 19:38:20|14247|14246|14242.8|14241.8|14247.2|14246.2|14242.7|14241.7|81
1646249910000|2022-03-02 19:38:30|14242.7|14241.7|14242.8|14241.8|14243.5|14242.5|14240.7|14239.7|104
1646249920000|2022-03-02 19:38:40|14243.1|14242.1|14244.2|14243.2|14247.1|14246.1|14242.7|14241.7|131
1646249930000|2022-03-02 19:38:50|14244.3|14243.3|14243.3|14242.3|14246.7|14245.7|14243|14242|47
1646249940000|2022-03-02 19:39:00|14243.1|14242.1|14244.8|14243.8|14245.3|14244.3|14242.2|14241.2|45
1646249950000|2022-03-02 19:39:10|14244.7|14243.7|14246.3|14245.3|14246.3|14245.3|14244.2|14243.2|25
1646249960000|2022-03-02 19:39:20|14246.6|14245.6|14248.3|14247.3|14249.8|14248.8|14246.2|14245.2|72
1646249970000|2022-03-02 19:39:30|14248.2|14247.2|14248.2|14247.2|14249.8|14248.8|14246.6|14245.6|23
1646249980000|2022-03-02 19:39:40|14247.8|14246.8|14242.8|14241.8|14248|14247|14242.5|14241.5|76
1646249990000|2022-03-02 19:39:50|14243.1|14242.1|14248.7|14247.7|14249.1|14248.1|14243.1|14242.1|45
1646250000000|2022-03-02 19:40:00|14248.8|14247.8|14254.8|14253.8|14255.6|14254.6|14248.8|14247.8|157
1646250010000|2022-03-02 19:40:10|14255|14254|14252.7|14251.7|14256.2|14255.2|14252.5|14251.5|97
1646250020000|2022-03-02 19:40:20|14252.3|14251.3|14255.6|14254.6|14255.7|14254.7|14252.3|14251.3|74
1646250030000|2022-03-02 19:40:30|14255.7|14254.7|14257.1|14256.1|14259.5|14258.5|14255.7|14254.7|76
1646250040000|2022-03-02 19:40:40|14257.3|14256.3|14256.8|14255.8|14259.2|14258.2|14255.8|14254.8|93
1646250050000|2022-03-02 19:40:50|14258|14257|14255.6|14254.6|14258.1|14257.1|14255.3|14254.3|74
1646250060000|2022-03-02 19:41:00|14255.5|14254.5|14259.3|14258.3|14259.7|14258.7|14254.6|14253.6|107
1646250070000|2022-03-02 19:41:10|14259.2|14258.2|14257.5|14256.5|14259.3|14258.3|14256|14255|30
1646250080000|2022-03-02 19:41:20|14257|14256|14257.6|14256.6|14259.1|14258.1|14255.6|14254.6|31
1646250090000|2022-03-02 19:41:30|14257.3|14256.3|14259.3|14258.3|14259.3|14258.3|14257|14256|40
1646250100000|2022-03-02 19:41:40|14259.2|14258.2|14258.1|14257.1|14260.3|14259.3|14258.1|14257.1|99
1646250110000|2022-03-02 19:41:50|14257.3|14256.3|14261.1|14260.1|14261.8|14260.8|14257.2|14256.2|79
1646250120000|2022-03-02 19:42:00|14262|14261|14264.2|14263.2|14264.3|14263.3|14261.1|14260.1|101
1646250130000|2022-03-02 19:42:10|14267|14266|14263.1|14262.1|14269.5|14268.5|14262.6|14261.6|263
1646250140000|2022-03-02 19:42:20|14263|14262|14266.6|14265.6|14267.2|14266.2|14261.8|14260.8|87
1646250150000|2022-03-02 19:42:30|14266.1|14265.1|14264.8|14263.8|14266.2|14265.2|14262.6|14261.6|63
1646250160000|2022-03-02 19:42:40|14264.6|14263.6|14265.1|14264.1|14265.6|14264.6|14263.8|14262.8|34
1646250170000|2022-03-02 19:42:50|14265|14264|14265.5|14264.5|14266.5|14265.5|14264.2|14263.2|41
1646250180000|2022-03-02 19:43:00|14265.3|14264.3|14264.8|14263.8|14265.7|14264.7|14261.5|14260.5|69
1646250190000|2022-03-02 19:43:10|14265.1|14264.1|14266.8|14265.8|14267.6|14266.6|14264.5|14263.5|60
1646250200000|2022-03-02 19:43:20|14267.1|14266.1|14268.1|14267.1|14269.1|14268.1|14266.8|14265.8|52
1646250210000|2022-03-02 19:43:30|14268.2|14267.2|14265.1|14264.1|14269.2|14268.2|14265.1|14264.1|76
1646250220000|2022-03-02 19:43:40|14264.8|14263.8|14266.2|14265.2|14266.5|14265.5|14264.3|14263.3|50
1646250230000|2022-03-02 19:43:50|14266.5|14265.5|14266.2|14265.2|14267.8|14266.8|14265.1|14264.1|79
1646250240000|2022-03-02 19:44:00|14266.1|14265.1|14269.5|14268.5|14269.6|14268.6|14265.2|14264.2|67
1646250250000|2022-03-02 19:44:10|14270|14269|14270|14269|14270|14269|14268.5|14267.5|46
1646250260000|2022-03-02 19:44:20|14269.5|14268.5|14270.7|14269.7|14270.7|14269.7|14268.8|14267.8|34
1646250270000|2022-03-02 19:44:30|14270.6|14269.6|14271.5|14270.5|14271.5|14270.5|14269.5|14268.5|51
1646250280000|2022-03-02 19:44:40|14271.2|14270.2|14271.5|14270.5|14272.2|14271.2|14271.1|14270.1|60
1646250290000|2022-03-02 19:44:50|14271.2|14270.2|14272.5|14271.5|14272.5|14271.5|14271.2|14270.2|50
1646250300000|2022-03-02 19:45:00|14272.6|14271.6|14270.1|14269.1|14274.2|14273.2|14267.7|14266.7|225
1646250310000|2022-03-02 19:45:10|14270.8|14269.8|14270.3|14269.3|14272.8|14271.8|14270.2|14269.2|52
1646250320000|2022-03-02 19:45:20|14270.2|14269.2|14273.1|14272.1|14273.2|14272.2|14268|14267|79
1646250330000|2022-03-02 19:45:30|14272.3|14271.3|14271.8|14270.8|14272.5|14271.5|14270.7|14269.7|34
1646250340000|2022-03-02 19:45:40|14271.7|14270.7|14273.1|14272.1|14273.5|14272.5|14271.7|14270.7|36
1646250350000|2022-03-02 19:45:50|14273.2|14272.2|14273|14272|14274.2|14273.2|14272.6|14271.6|60
1646250360000|2022-03-02 19:46:00|14272.8|14271.8|14272.2|14271.2|14274.6|14273.6|14272|14271|54
1646250370000|2022-03-02 19:46:10|14272.3|14271.3|14266.7|14265.7|14273.5|14272.5|14266.6|14265.6|161
1646250380000|2022-03-02 19:46:20|14267|14266|14266.8|14265.8|14268|14267|14264.7|14263.7|93
1646250390000|2022-03-02 19:46:30|14267|14266|14265.6|14264.6|14267.7|14266.7|14264.2|14263.2|44
1646250400000|2022-03-02 19:46:40|14265.7|14264.7|14266.1|14265.1|14267.8|14266.8|14265.6|14264.6|74
1646250410000|2022-03-02 19:46:50|14266.2|14265.2|14265.7|14264.7|14267.8|14266.8|14264.5|14263.5|68
1646250420000|2022-03-02 19:47:00|14265.8|14264.8|14262.3|14261.3|14266|14265|14261.2|14260.2|184
1646250430000|2022-03-02 19:47:10|14262.1|14261.1|14262|14261|14263.2|14262.2|14261.2|14260.2|43
1646250440000|2022-03-02 19:47:20|14261.8|14260.8|14260.8|14259.8|14264.3|14263.3|14260.7|14259.7|45
1646250450000|2022-03-02 19:47:30|14260.7|14259.7|14256.7|14255.7|14261.8|14260.8|14255.5|14254.5|120
1646250460000|2022-03-02 19:47:40|14257.2|14256.2|14257.3|14256.3|14258|14257|14255.2|14254.2|90
1646250470000|2022-03-02 19:47:50|14257.5|14256.5|14258.1|14257.1|14258.3|14257.3|14255.5|14254.5|49
1646250480000|2022-03-02 19:48:00|14258.8|14257.8|14259.6|14258.6|14263|14262|14257.6|14256.6|109
1646250490000|2022-03-02 19:48:10|14259.7|14258.7|14259.1|14258.1|14260.7|14259.7|14258.8|14257.8|35
1646250500000|2022-03-02 19:48:20|14259|14258|14257.6|14256.6|14259|14258|14256.5|14255.5|86
1646250510000|2022-03-02 19:48:30|14257.5|14256.5|14261|14260|14261.5|14260.5|14257.2|14256.2|36
1646250520000|2022-03-02 19:48:40|14260.6|14259.6|14260.8|14259.8|14261|14260|14258.6|14257.6|27
1646250530000|2022-03-02 19:48:50|14260.7|14259.7|14261|14260|14261|14260|14257.8|14256.8|11
1646250540000|2022-03-02 19:49:00|14262.3|14261.3|14263.6|14262.6|14265.5|14264.5|14260.6|14259.6|66
1646250550000|2022-03-02 19:49:10|14263.7|14262.7|14264.8|14263.8|14265.8|14264.8|14262.2|14261.2|50
1646250560000|2022-03-02 19:49:20|14264.6|14263.6|14264.7|14263.7|14269|14268|14264.3|14263.3|79
1646250570000|2022-03-02 19:49:30|14264.6|14263.6|14264.2|14263.2|14267.7|14266.7|14264.2|14263.2|49
1646250580000|2022-03-02 19:49:40|14264.3|14263.3|14265.2|14264.2|14266.1|14265.1|14264.2|14263.2|11
1646250590000|2022-03-02 19:49:50|14265.6|14264.6|14264.3|14263.3|14268|14267|14264.3|14263.3|64
1646250600000|2022-03-02 19:50:00|14264.2|14263.2|14266.8|14265.8|14268.6|14267.6|14263.7|14262.7|73
1646250610000|2022-03-02 19:50:10|14267.1|14266.1|14272.1|14271.1|14273.5|14272.5|14267.1|14266.1|109
1646250620000|2022-03-02 19:50:20|14271.8|14270.8|14270.5|14269.5|14272|14271|14268.8|14267.8|38
1646250630000|2022-03-02 19:50:30|14270.3|14269.3|14277.6|14276.6|14278.1|14277.1|14270.2|14269.2|249
1646250640000|2022-03-02 19:50:40|14278.1|14277.1|14277.8|14276.8|14278.5|14277.5|14275.1|14274.1|82
1646250650000|2022-03-02 19:50:50|14277.6|14276.6|14279.5|14278.5|14279.7|14278.7|14277.6|14276.6|107
1646250660000|2022-03-02 19:51:00|14279.6|14278.6|14280.1|14279.1|14281.2|14280.2|14278.8|14277.8|161
1646250670000|2022-03-02 19:51:10|14280.2|14279.2|14280.2|14279.2|14281.2|14280.2|14278.2|14277.2|79
1646250680000|2022-03-02 19:51:20|14281.1|14280.1|14279.5|14278.5|14281.8|14280.8|14278.3|14277.3|56
1646250690000|2022-03-02 19:51:30|14279.6|14278.6|14279.2|14278.2|14280.1|14279.1|14276.8|14275.8|80
1646250700000|2022-03-02 19:51:40|14279.1|14278.1|14278.3|14277.3|14280.2|14279.2|14277.3|14276.3|81
1646250710000|2022-03-02 19:51:50|14278.2|14277.2|14279.5|14278.5|14281.1|14280.1|14277.6|14276.6|111
1646250720000|2022-03-02 19:52:00|14279.3|14278.3|14278.8|14277.8|14281.1|14280.1|14278.6|14277.6|42
1646250730000|2022-03-02 19:52:10|14279.1|14278.1|14270.8|14269.8|14279.1|14278.1|14270.2|14269.2|331
1646250740000|2022-03-02 19:52:20|14271|14270|14271.1|14270.1|14274.8|14273.8|14269.8|14268.8|78
1646250750000|2022-03-02 19:52:30|14271.5|14270.5|14266.8|14265.8|14272.6|14271.6|14265.5|14264.5|135
1646250760000|2022-03-02 19:52:40|14267.1|14266.1|14260.2|14259.2|14267.7|14266.7|14260.1|14259.1|237
1646250770000|2022-03-02 19:52:50|14260.3|14259.3|14251.1|14250.1|14261.2|14260.2|14250.7|14249.7|398
1646250780000|2022-03-02 19:53:00|14251.2|14250.2|14250.2|14249.2|14254.6|14253.6|14247.1|14246.1|219
1646250790000|2022-03-02 19:53:10|14250.3|14249.3|14253.5|14252.5|14254.1|14253.1|14250.2|14249.2|147
1646250800000|2022-03-02 19:53:20|14254|14253|14254.1|14253.1|14255.8|14254.8|14253.3|14252.3|71
1646250810000|2022-03-02 19:53:30|14253.8|14252.8|14256.3|14255.3|14256.3|14255.3|14253.1|14252.1|85
1646250820000|2022-03-02 19:53:40|14256.2|14255.2|14255.8|14254.8|14257|14256|14254.6|14253.6|41
1646250830000|2022-03-02 19:53:50|14255.7|14254.7|14257.5|14256.5|14258.2|14257.2|14255.7|14254.7|38
1646250840000|2022-03-02 19:54:00|14257.3|14256.3|14262.3|14261.3|14263.2|14262.2|14257.2|14256.2|127
1646250850000|2022-03-02 19:54:10|14263.3|14262.3|14259.8|14258.8|14264.8|14263.8|14259.1|14258.1|110
1646250860000|2022-03-02 19:54:20|14259.6|14258.6|14256|14255|14260.8|14259.8|14255.8|14254.8|123
1646250870000|2022-03-02 19:54:30|14256.1|14255.1|14244.7|14243.7|14256.1|14255.1|14244.2|14243.2|248
1646250880000|2022-03-02 19:54:40|14244.8|14243.8|14246.5|14245.5|14247.6|14246.6|14242.5|14241.5|132
1646250890000|2022-03-02 19:54:50|14246.6|14245.6|14246.3|14245.3|14247.3|14246.3|14242.8|14241.8|102
1646250900000|2022-03-02 19:55:00|14247.8|14246.8|14250.1|14249.1|14250.8|14249.8|14247|14246|155
1646250910000|2022-03-02 19:55:10|14249.7|14248.7|14256.1|14255.1|14258.1|14257.1|14249.1|14248.1|114
1646250920000|2022-03-02 19:55:20|14256.2|14255.2|14255.7|14254.7|14259.1|14258.1|14255.7|14254.7|134
1646250930000|2022-03-02 19:55:30|14255.6|14254.6|14251.6|14250.6|14258.3|14257.3|14251.3|14250.3|90
1646250940000|2022-03-02 19:55:40|14251.3|14250.3|14252.6|14251.6|14255.3|14254.3|14250.3|14249.3|60
1646250950000|2022-03-02 19:55:50|14252.8|14251.8|14252.3|14251.3|14252.8|14251.8|14249.2|14248.2|53
1646250960000|2022-03-02 19:56:00|14254.6|14253.6|14251.5|14250.5|14255.3|14254.3|14250.8|14249.8|70
1646250970000|2022-03-02 19:56:10|14251.3|14250.3|14249.8|14248.8|14252.1|14251.1|14248.2|14247.2|86
1646250980000|2022-03-02 19:56:20|14249.3|14248.3|14252.6|14251.6|14253.1|14252.1|14248.2|14247.2|41
1646250990000|2022-03-02 19:56:30|14252.7|14251.7|14253.7|14252.7|14255.5|14254.5|14252|14251|64
1646251000000|2022-03-02 19:56:40|14253.6|14252.6|14251|14250|14254.1|14253.1|14248.1|14247.1|70
1646251010000|2022-03-02 19:56:50|14251.5|14250.5|14249.6|14248.6|14253.1|14252.1|14249|14248|32
1646251020000|2022-03-02 19:57:00|14248.8|14247.8|14252.8|14251.8|14252.8|14251.8|14246.3|14245.3|126
1646251030000|2022-03-02 19:57:10|14253.3|14252.3|14245.3|14244.3|14253.6|14252.6|14244.7|14243.7|116
1646251040000|2022-03-02 19:57:20|14245.2|14244.2|14248.1|14247.1|14249.1|14248.1|14244.3|14243.3|132
1646251050000|2022-03-02 19:57:30|14247.8|14246.8|14242.1|14241.1|14247.8|14246.8|14242.1|14241.1|129
1646251060000|2022-03-02 19:57:40|14242.2|14241.2|14245.3|14244.3|14245.6|14244.6|14242|14241|107
1646251070000|2022-03-02 19:57:50|14245.5|14244.5|14246.5|14245.5|14249.3|14248.3|14244.7|14243.7|97
1646251080000|2022-03-02 19:58:00|14247.5|14246.5|14242.1|14241.1|14248.8|14247.8|14242.1|14241.1|116
1646251090000|2022-03-02 19:58:10|14242.3|14241.3|14242.5|14241.5|14244.8|14243.8|14240.3|14239.3|153
1646251100000|2022-03-02 19:58:20|14242.6|14241.6|14247.6|14246.6|14248.5|14247.5|14242|14241|115
1646251110000|2022-03-02 19:58:30|14247.5|14246.5|14247.3|14246.3|14248.2|14247.2|14246.2|14245.2|46
1646251120000|2022-03-02 19:58:40|14247.5|14246.5|14245.2|14244.2|14250|14249|14244.8|14243.8|67
1646251130000|2022-03-02 19:58:50|14245.1|14244.1|14241.8|14240.8|14246.7|14245.7|14241.8|14240.8|31
1646251140000|2022-03-02 19:59:00|14242|14241|14238.3|14237.3|14243.1|14242.1|14237.8|14236.8|231
1646251150000|2022-03-02 19:59:10|14238.2|14237.2|14239.2|14238.2|14239.7|14238.7|14237.3|14236.3|74
1646251160000|2022-03-02 19:59:20|14237.5|14236.5|14239.6|14238.6|14239.6|14238.6|14235.8|14234.8|145
1646251170000|2022-03-02 19:59:30|14238.8|14237.8|14237.8|14236.8|14240.6|14239.6|14236.2|14235.2|163
1646251180000|2022-03-02 19:59:40|14238|14237|14240.1|14239.1|14240.1|14239.1|14233.2|14232.2|175
1646251190000|2022-03-02 19:59:50|14240.6|14239.6|14244.6|14243.6|14245.7|14244.7|14239.7|14238.7|198
1646251200000|2022-03-02 20:00:00|14244.7|14243.7|14249.2|14248.2|14249.3|14248.3|14241.7|14240.7|243
1646251210000|2022-03-02 20:00:10|14249.7|14248.7|14252.3|14251.3|14255.5|14254.5|14248.2|14247.2|224
1646251220000|2022-03-02 20:00:20|14252.8|14251.8|14248.6|14247.6|14255.6|14254.6|14248.6|14247.6|125
1646251230000|2022-03-02 20:00:30|14248|14247|14248.8|14247.8|14249.3|14248.3|14245.8|14244.8|99
1646251240000|2022-03-02 20:00:40|14248.7|14247.7|14254.7|14253.7|14256.8|14255.8|14248.6|14247.6|120
1646251250000|2022-03-02 20:00:50|14254.5|14253.5|14255.1|14254.1|14255.3|14254.3|14251.6|14250.6|56
1646251260000|2022-03-02 20:01:00|14254.8|14253.8|14253.8|14252.8|14256.6|14255.6|14253|14252|67
1646251270000|2022-03-02 20:01:10|14254.7|14253.7|14257.6|14256.6|14258.3|14257.3|14254.1|14253.1|98
1646251280000|2022-03-02 20:01:20|14257.3|14256.3|14260.8|14259.8|14263.3|14262.3|14257.3|14256.3|197
1646251290000|2022-03-02 20:01:30|14261.3|14260.3|14261.3|14260.3|14263.5|14262.5|14261.3|14260.3|78
1646251300000|2022-03-02 20:01:40|14261.5|14260.5|14264.3|14263.3|14267.2|14266.2|14259.5|14258.5|188
1646251310000|2022-03-02 20:01:50|14264.5|14263.5|14263.8|14262.8|14266.5|14265.5|14263.5|14262.5|80
1646251320000|2022-03-02 20:02:00|14264.1|14263.1|14263.6|14262.6|14266.7|14265.7|14261.6|14260.6|116
1646251330000|2022-03-02 20:02:10|14263.3|14262.3|14264.1|14263.1|14264.3|14263.3|14259.3|14258.3|99
1646251340000|2022-03-02 20:02:20|14264.2|14263.2|14263.1|14262.1|14265.1|14264.1|14263|14262|63
1646251350000|2022-03-02 20:02:30|14263|14262|14264.8|14263.8|14266.7|14265.7|14262.3|14261.3|102
1646251360000|2022-03-02 20:02:40|14263.8|14262.8|14265.6|14264.6|14266.3|14265.3|14262.6|14261.6|47
1646251370000|2022-03-02 20:02:50|14265.8|14264.8|14269|14268|14269.5|14268.5|14265.6|14264.6|64
1646251380000|2022-03-02 20:03:00|14269.1|14268.1|14272.8|14271.8|14274|14273|14267.8|14266.8|144
1646251390000|2022-03-02 20:03:10|14272.1|14271.1|14279.3|14278.3|14279.6|14278.6|14271.8|14270.8|364
1646251400000|2022-03-02 20:03:20|14280|14279|14279.6|14278.6|14282.7|14281.7|14277.6|14276.6|348
1646251410000|2022-03-02 20:03:30|14279.7|14278.7|14280.7|14279.7|14282.3|14281.3|14279.1|14278.1|123
1646251420000|2022-03-02 20:03:40|14280.8|14279.8|14285.3|14284.3|14286.1|14285.1|14280.6|14279.6|365
1646251430000|2022-03-02 20:03:50|14285.5|14284.5|14286.8|14285.8|14288|14287|14283|14282|285
1646251440000|2022-03-02 20:04:00|14287.1|14286.1|14279.5|14278.5|14287.1|14286.1|14278.1|14277.1|165
1646251450000|2022-03-02 20:04:10|14279.6|14278.6|14279.3|14278.3|14281.2|14280.2|14278.3|14277.3|52
1646251460000|2022-03-02 20:04:20|14279.2|14278.2|14280.8|14279.8|14283.2|14282.2|14278.2|14277.2|121
1646251470000|2022-03-02 20:04:30|14280.7|14279.7|14278.6|14277.6|14281.3|14280.3|14278.2|14277.2|45
1646251480000|2022-03-02 20:04:40|14278.3|14277.3|14279.8|14278.8|14280.6|14279.6|14278.1|14277.1|63
1646251490000|2022-03-02 20:04:50|14279.5|14278.5|14280.3|14279.3|14284.3|14283.3|14278.7|14277.7|171
1646251500000|2022-03-02 20:05:00|14280.2|14279.2|14277.8|14276.8|14281|14280|14274.3|14273.3|401
1646251510000|2022-03-02 20:05:10|14278.1|14277.1|14276.8|14275.8|14279.7|14278.7|14274.1|14273.1|172
1646251520000|2022-03-02 20:05:20|14277|14276|14277.5|14276.5|14279.3|14278.3|14274.8|14273.8|142
1646251530000|2022-03-02 20:05:30|14277.3|14276.3|14276.8|14275.8|14279.3|14278.3|14274.3|14273.3|101
1646251540000|2022-03-02 20:05:40|14277|14276|14277.6|14276.6|14278.3|14277.3|14275.6|14274.6|79
1646251550000|2022-03-02 20:05:50|14277.7|14276.7|14275.1|14274.1|14279.1|14278.1|14273.6|14272.6|76
1646251560000|2022-03-02 20:06:00|14274.6|14273.6|14276|14275|14276.8|14275.8|14272.6|14271.6|119
1646251570000|2022-03-02 20:06:10|14275.7|14274.7|14279.1|14278.1|14279.5|14278.5|14275.2|14274.2|106
1646251580000|2022-03-02 20:06:20|14279.3|14278.3|14282.2|14281.2|14282.3|14281.3|14278.6|14277.6|110
1646251590000|2022-03-02 20:06:30|14282.1|14281.1|14278.1|14277.1|14282.3|14281.3|14277.8|14276.8|72
1646251600000|2022-03-02 20:06:40|14277.8|14276.8|14280.6|14279.6|14281.1|14280.1|14277.8|14276.8|53
1646251610000|2022-03-02 20:06:50|14280.7|14279.7|14282.1|14281.1|14282.5|14281.5|14280.6|14279.6|58
1646251620000|2022-03-02 20:07:00|14282|14281|14285.6|14284.6|14286.3|14285.3|14281.5|14280.5|188
1646251630000|2022-03-02 20:07:10|14285.8|14284.8|14282.5|14281.5|14286.3|14285.3|14282.5|14281.5|104
1646251640000|2022-03-02 20:07:20|14282.2|14281.2|14283.5|14282.5|14284.8|14283.8|14281.2|14280.2|91
1646251650000|2022-03-02 20:07:30|14283.3|14282.3|14283.8|14282.8|14285.7|14284.7|14282.3|14281.3|61
1646251660000|2022-03-02 20:07:40|14284|14283|14282.1|14281.1|14285.1|14284.1|14281.3|14280.3|86
1646251670000|2022-03-02 20:07:50|14282|14281|14282.1|14281.1|14283|14282|14280.3|14279.3|73
1646251680000|2022-03-02 20:08:00|14282.2|14281.2|14280.8|14279.8|14284.5|14283.5|14278.6|14277.6|114
1646251690000|2022-03-02 20:08:10|14281.6|14280.6|14281.6|14280.6|14284.1|14283.1|14280.2|14279.2|79
1646251700000|2022-03-02 20:08:20|14281.5|14280.5|14275.6|14274.6|14281.5|14280.5|14275.6|14274.6|92
1646251710000|2022-03-02 20:08:30|14275.7|14274.7|14273.1|14272.1|14276.5|14275.5|14268|14267|250
1646251720000|2022-03-02 20:08:40|14273|14272|14275.3|14274.3|14279.7|14278.7|14272.7|14271.7|157
1646251730000|2022-03-02 20:08:50|14275.6|14274.6|14268.8|14267.8|14276.5|14275.5|14268.3|14267.3|143
1646251740000|2022-03-02 20:09:00|14267.3|14266.3|14270.1|14269.1|14271.8|14270.8|14266.8|14265.8|115
1646251750000|2022-03-02 20:09:10|14270.6|14269.6|14276.6|14275.6|14278.3|14277.3|14269.8|14268.8|143
1646251760000|2022-03-02 20:09:20|14276.7|14275.7|14278.1|14277.1|14280.6|14279.6|14276.6|14275.6|75
1646251770000|2022-03-02 20:09:30|14278|14277|14274.8|14273.8|14278|14277|14273.8|14272.8|93
1646251780000|2022-03-02 20:09:40|14274.6|14273.6|14274.1|14273.1|14274.6|14273.6|14271.8|14270.8|35
1646251790000|2022-03-02 20:09:50|14274|14273|14271.5|14270.5|14274.8|14273.8|14270.3|14269.3|67
1646251800000|2022-03-02 20:10:00|14271.6|14270.6|14268.8|14267.8|14271.6|14270.6|14265.2|14264.2|158
1646251810000|2022-03-02 20:10:10|14269|14268|14269.2|14268.2|14270.8|14269.8|14268.1|14267.1|98
1646251820000|2022-03-02 20:10:20|14269.5|14268.5|14276.6|14275.6|14277|14276|14269.3|14268.3|99
1646251830000|2022-03-02 20:10:30|14276.3|14275.3|14276.5|14275.5|14277.2|14276.2|14274.7|14273.7|71
1646251840000|2022-03-02 20:10:40|14276.6|14275.6|14271.1|14270.1|14277.8|14276.8|14271.1|14270.1|114
1646251850000|2022-03-02 20:10:50|14271.6|14270.6|14270.8|14269.8|14274.1|14273.1|14270.8|14269.8|57
1646251860000|2022-03-02 20:11:00|14271.2|14270.2|14271.1|14270.1|14272.5|14271.5|14268.6|14267.6|75
1646251870000|2022-03-02 20:11:10|14270.7|14269.7|14272.3|14271.3|14273.6|14272.6|14270.7|14269.7|51
1646251880000|2022-03-02 20:11:20|14272.1|14271.1|14259.1|14258.1|14272.6|14271.6|14258.7|14257.7|253
1646251890000|2022-03-02 20:11:30|14259.2|14258.2|14265.6|14264.6|14266|14265|14259.2|14258.2|125
1646251900000|2022-03-02 20:11:40|14265.5|14264.5|14263.3|14262.3|14265.5|14264.5|14261.5|14260.5|115
1646251910000|2022-03-02 20:11:50|14263.2|14262.2|14266.7|14265.7|14266.7|14265.7|14262.3|14261.3|87
1646251920000|2022-03-02 20:12:00|14266.8|14265.8|14264.7|14263.7|14268|14267|14261.1|14260.1|147
1646251930000|2022-03-02 20:12:10|14264.3|14263.3|14263.6|14262.6|14264.6|14263.6|14260.1|14259.1|51
1646251940000|2022-03-02 20:12:20|14263.5|14262.5|14258.7|14257.7|14263.6|14262.6|14258.2|14257.2|75
1646251950000|2022-03-02 20:12:30|14258.6|14257.6|14257.3|14256.3|14259.3|14258.3|14257|14256|94
1646251960000|2022-03-02 20:12:40|14257.5|14256.5|14261.5|14260.5|14261.8|14260.8|14255.3|14254.3|83
1646251970000|2022-03-02 20:12:50|14261.3|14260.3|14259.1|14258.1|14264|14263|14258.8|14257.8|73
1646251980000|2022-03-02 20:13:00|14259.3|14258.3|14257.7|14256.7|14260.3|14259.3|14257.2|14256.2|48
1646251990000|2022-03-02 20:13:10|14257.3|14256.3|14262.7|14261.7|14263.6|14262.6|14256.7|14255.7|74
1646252000000|2022-03-02 20:13:20|14263.2|14262.2|14259.3|14258.3|14263.2|14262.2|14259.1|14258.1|49
1646252010000|2022-03-02 20:13:30|14259.2|14258.2|14263.3|14262.3|14263.6|14262.6|14257.8|14256.8|134
1646252020000|2022-03-02 20:13:40|14263.2|14262.2|14260.8|14259.8|14264.8|14263.8|14260.7|14259.7|84
1646252030000|2022-03-02 20:13:50|14260.6|14259.6|14262.7|14261.7|14263.6|14262.6|14260.6|14259.6|43
1646252040000|2022-03-02 20:14:00|14262.6|14261.6|14267|14266|14267.3|14266.3|14261|14260|144
1646252050000|2022-03-02 20:14:10|14266.8|14265.8|14256.8|14255.8|14266.8|14265.8|14256.8|14255.8|174
1646252060000|2022-03-02 20:14:20|14255.6|14254.6|14252.5|14251.5|14258.5|14257.5|14252.5|14251.5|216
1646252070000|2022-03-02 20:14:30|14252.8|14251.8|14247.5|14246.5|14256|14255|14247.5|14246.5|190
1646252080000|2022-03-02 20:14:40|14247.3|14246.3|14246.8|14245.8|14248.6|14247.6|14245.1|14244.1|182
1646252090000|2022-03-02 20:14:50|14247|14246|14251.6|14250.6|14252.1|14251.1|14247|14246|130
1646252100000|2022-03-02 20:15:00|14251.5|14250.5|14258.1|14257.1|14259.1|14258.1|14250.8|14249.8|185
1646252110000|2022-03-02 20:15:10|14258|14257|14249.6|14248.6|14259.2|14258.2|14249.3|14248.3|123
1646252120000|2022-03-02 20:15:20|14249.7|14248.7|14245.3|14244.3|14251.2|14250.2|14245.3|14244.3|111
1646252130000|2022-03-02 20:15:30|14245.6|14244.6|14242.3|14241.3|14245.6|14244.6|14241.3|14240.3|141
1646252140000|2022-03-02 20:15:40|14242.8|14241.8|14243.6|14242.6|14246.3|14245.3|14242.8|14241.8|102
1646252150000|2022-03-02 20:15:50|14243.3|14242.3|14247.3|14246.3|14247.7|14246.7|14243.3|14242.3|103
1646252160000|2022-03-02 20:16:00|14248.1|14247.1|14243.2|14242.2|14248.6|14247.6|14241.7|14240.7|125
1646252170000|2022-03-02 20:16:10|14243.3|14242.3|14249.1|14248.1|14251.6|14250.6|14242.8|14241.8|143
1646252180000|2022-03-02 20:16:20|14249.3|14248.3|14244.3|14243.3|14251|14250|14243.6|14242.6|141
1646252190000|2022-03-02 20:16:30|14244.2|14243.2|14247.1|14246.1|14247.1|14246.1|14242.3|14241.3|53
1646252200000|2022-03-02 20:16:40|14247.2|14246.2|14247.1|14246.1|14248.3|14247.3|14245.1|14244.1|56
1646252210000|2022-03-02 20:16:50|14247|14246|14246.1|14245.1|14248.5|14247.5|14244.7|14243.7|89
1646252220000|2022-03-02 20:17:00|14245.8|14244.8|14257|14256|14257.1|14256.1|14244.7|14243.7|144
1646252230000|2022-03-02 20:17:10|14257.1|14256.1|14247.7|14246.7|14258.7|14257.7|14246.8|14245.8|159
1646252240000|2022-03-02 20:17:20|14246.7|14245.7|14246.6|14245.6|14251.3|14250.3|14244.3|14243.3|173
1646252250000|2022-03-02 20:17:30|14245.7|14244.7|14245.3|14244.3|14250.6|14249.6|14244.2|14243.2|106
1646252260000|2022-03-02 20:17:40|14245.5|14244.5|14245.3|14244.3|14246.8|14245.8|14244.8|14243.8|47
1646252270000|2022-03-02 20:17:50|14245.5|14244.5|14249.5|14248.5|14251.5|14250.5|14245.5|14244.5|90
1646252280000|2022-03-02 20:18:00|14249.3|14248.3|14250.5|14249.5|14250.6|14249.6|14243.5|14242.5|164
1646252290000|2022-03-02 20:18:10|14249.6|14248.6|14250.3|14249.3|14252.7|14251.7|14249.3|14248.3|107
1646252300000|2022-03-02 20:18:20|14250.5|14249.5|14251.3|14250.3|14252.8|14251.8|14250.2|14249.2|48
1646252310000|2022-03-02 20:18:30|14251.5|14250.5|14248.6|14247.6|14252.2|14251.2|14246.8|14245.8|80
1646252320000|2022-03-02 20:18:40|14248.5|14247.5|14247.8|14246.8|14251|14250|14247.3|14246.3|48
1646252330000|2022-03-02 20:18:50|14247.6|14246.6|14243.8|14242.8|14247.6|14246.6|14242.5|14241.5|145
1646252340000|2022-03-02 20:19:00|14243.7|14242.7|14250.6|14249.6|14250.6|14249.6|14243.7|14242.7|134
1646252350000|2022-03-02 20:19:10|14250.7|14249.7|14256.6|14255.6|14257.2|14256.2|14250.7|14249.7|129
1646252360000|2022-03-02 20:19:20|14256.5|14255.5|14251.8|14250.8|14257.1|14256.1|14251.7|14250.7|135
1646252370000|2022-03-02 20:19:30|14252|14251|14255.7|14254.7|14258.2|14257.2|14250.2|14249.2|84
1646252380000|2022-03-02 20:19:40|14256.1|14255.1|14260.2|14259.2|14261.6|14260.6|14256|14255|136
1646252390000|2022-03-02 20:19:50|14260.1|14259.1|14257.7|14256.7|14260.2|14259.2|14257.6|14256.6|65
1646252400000|2022-03-02 20:20:00|14255.6|14254.6|14252|14251|14256.6|14255.6|14251.9|14250.9|214
1646252410000|2022-03-02 20:20:10|14252.1|14251.1|14252.8|14251.8|14255|14254|14251.8|14250.8|83
1646252420000|2022-03-02 20:20:20|14252.9|14251.9|14251.3|14250.3|14252.9|14251.9|14248.6|14247.6|187
1646252430000|2022-03-02 20:20:30|14251.1|14250.1|14243.6|14242.6|14251.5|14250.5|14241.3|14240.3|474
1646252440000|2022-03-02 20:20:40|14244.5|14243.5|14247.1|14246.1|14249.6|14248.6|14244.5|14243.5|157
1646252450000|2022-03-02 20:20:50|14247.3|14246.3|14244.3|14243.3|14247.3|14246.3|14241.4|14240.4|119
1646252460000|2022-03-02 20:21:00|14244.1|14243.1|14250.6|14249.6|14251|14250|14244|14243|89
1646252470000|2022-03-02 20:21:10|14250.8|14249.8|14253.8|14252.8|14255.6|14254.6|14250.6|14249.6|162
1646252480000|2022-03-02 20:21:20|14254.3|14253.3|14257.5|14256.5|14257.8|14256.8|14252.5|14251.5|83
1646252490000|2022-03-02 20:21:30|14257.6|14256.6|14255.5|14254.5|14258.4|14257.4|14255.5|14254.5|82
1646252500000|2022-03-02 20:21:40|14255.6|14254.6|14260.5|14259.5|14260.9|14259.9|14255.6|14254.6|101
1646252510000|2022-03-02 20:21:50|14260.6|14259.6|14259.8|14258.8|14261.5|14260.5|14259.3|14258.3|103
1646252520000|2022-03-02 20:22:00|14259.6|14258.6|14259.8|14258.8|14260.5|14259.5|14255.1|14254.1|107
1646252530000|2022-03-02 20:22:10|14259.5|14258.5|14260.8|14259.8|14261.5|14260.5|14259.3|14258.3|74
1646252540000|2022-03-02 20:22:20|14261.4|14260.4|14262.3|14261.3|14263.3|14262.3|14260|14259|148
1646252550000|2022-03-02 20:22:30|14262|14261|14263.1|14262.1|14265|14264|14262|14261|68
1646252560000|2022-03-02 20:22:40|14263|14262|14263.6|14262.6|14265.4|14264.4|14262.4|14261.4|93
1646252570000|2022-03-02 20:22:50|14263.8|14262.8|14265.1|14264.1|14265.1|14264.1|14262|14261|74
1646252580000|2022-03-02 20:23:00|14265.3|14264.3|14262.3|14261.3|14265.3|14264.3|14257.6|14256.6|128
1646252590000|2022-03-02 20:23:10|14262.1|14261.1|14264.5|14263.5|14265|14264|14261.5|14260.5|80
1646252600000|2022-03-02 20:23:20|14264.8|14263.8|14264.8|14263.8|14265|14264|14262|14261|33
1646252610000|2022-03-02 20:23:30|14265|14264|14268.4|14267.4|14268.6|14267.6|14264.6|14263.6|154
1646252620000|2022-03-02 20:23:40|14269.5|14268.5|14263.8|14262.8|14269.5|14268.5|14263|14262|224
1646252630000|2022-03-02 20:23:50|14263.6|14262.6|14261.3|14260.3|14263.8|14262.8|14260.8|14259.8|85
1646252640000|2022-03-02 20:24:00|14261.4|14260.4|14260|14259|14262|14261|14259.3|14258.3|89
1646252650000|2022-03-02 20:24:10|14260.1|14259.1|14255|14254|14260.3|14259.3|14254.5|14253.5|127
1646252660000|2022-03-02 20:24:20|14254.9|14253.9|14258|14257|14261|14260|14254.8|14253.8|103
1646252670000|2022-03-02 20:24:30|14257.8|14256.8|14254.5|14253.5|14257.8|14256.8|14253.9|14252.9|105
1646252680000|2022-03-02 20:24:40|14254.6|14253.6|14257.4|14256.4|14257.4|14256.4|14253.1|14252.1|39
1646252690000|2022-03-02 20:24:50|14257|14256|14257.8|14256.8|14259.8|14258.8|14256.8|14255.8|81
1646252700000|2022-03-02 20:25:00|14260.3|14259.3|14264.1|14263.1|14264.4|14263.4|14258.8|14257.8|135
1646252710000|2022-03-02 20:25:10|14264.3|14263.3|14265.5|14264.5|14266.4|14265.4|14263.8|14262.8|101
1646252720000|2022-03-02 20:25:20|14267.5|14266.5|14263.5|14262.5|14267.5|14266.5|14260.4|14259.4|132
1646252730000|2022-03-02 20:25:30|14263.6|14262.6|14258.8|14257.8|14264|14263|14258.6|14257.6|82
1646252740000|2022-03-02 20:25:40|14258.9|14257.9|14257.5|14256.5|14260|14259|14257.3|14256.3|74
1646252750000|2022-03-02 20:25:50|14257.4|14256.4|14254.8|14253.8|14258|14257|14254|14253|92
1646252760000|2022-03-02 20:26:00|14255.1|14254.1|14255.6|14254.6|14256.8|14255.8|14252.8|14251.8|110
1646252770000|2022-03-02 20:26:10|14255|14254|14262.6|14261.6|14263.1|14262.1|14255|14254|146
1646252780000|2022-03-02 20:26:20|14262.8|14261.8|14266|14265|14266|14265|14261.8|14260.8|49
1646252790000|2022-03-02 20:26:30|14265.9|14264.9|14264|14263|14266|14265|14263.1|14262.1|52
1646252800000|2022-03-02 20:26:40|14264.1|14263.1|14264.3|14263.3|14266.6|14265.6|14263.4|14262.4|71
1646252810000|2022-03-02 20:26:50|14264.8|14263.8|14267|14266|14267.1|14266.1|14264.6|14263.6|69
1646252820000|2022-03-02 20:27:00|14266.9|14265.9|14260.9|14259.9|14266.9|14265.9|14260.9|14259.9|121
1646252830000|2022-03-02 20:27:10|14261|14260|14258.8|14257.8|14261.5|14260.5|14256.3|14255.3|115
1646252840000|2022-03-02 20:27:20|14258.5|14257.5|14257.1|14256.1|14260.3|14259.3|14254.9|14253.9|94
1646252850000|2022-03-02 20:27:30|14256.8|14255.8|14252.8|14251.8|14256.8|14255.8|14251.5|14250.5|115
1646252860000|2022-03-02 20:27:40|14253|14252|14260.4|14259.4|14260.4|14259.4|14252.3|14251.3|89
1646252870000|2022-03-02 20:27:50|14259.9|14258.9|14262.1|14261.1|14263.6|14262.6|14259.9|14258.9|115
1646252880000|2022-03-02 20:28:00|14262|14261|14262.8|14261.8|14265.6|14264.6|14261.6|14260.6|100
1646252890000|2022-03-02 20:28:10|14262.9|14261.9|14266.4|14265.4|14267|14266|14262.8|14261.8|72
1646252900000|2022-03-02 20:28:20|14266.5|14265.5|14260|14259|14266.8|14265.8|14258.6|14257.6|102
1646252910000|2022-03-02 20:28:30|14259.9|14258.9|14261.9|14260.9|14263.1|14262.1|14259.6|14258.6|69
1646252920000|2022-03-02 20:28:40|14261.8|14260.8|14260.5|14259.5|14261.8|14260.8|14258.8|14257.8|84
1646252930000|2022-03-02 20:28:50|14260.6|14259.6|14265|14264|14266.3|14265.3|14260|14259|64
1646252940000|2022-03-02 20:29:00|14265.1|14264.1|14272.1|14271.1|14276|14275|14265.1|14264.1|268
1646252950000|2022-03-02 20:29:10|14272.3|14271.3|14274.8|14273.8|14275|14274|14271.8|14270.8|69
1646252960000|2022-03-02 20:29:20|14275.3|14274.3|14274.5|14273.5|14277.8|14276.8|14273.9|14272.9|153
1646252970000|2022-03-02 20:29:30|14274.3|14273.3|14275.8|14274.8|14276.6|14275.6|14274.3|14273.3|56
1646252980000|2022-03-02 20:29:40|14276|14275|14274|14273|14278|14277|14272.9|14271.9|129
1646252990000|2022-03-02 20:29:50|14273.9|14272.9|14269.3|14268.3|14273.9|14272.9|14268.5|14267.5|129
1646253000000|2022-03-02 20:30:00|14270.6|14269.6|14271.5|14270.5|14273.6|14272.6|14269.3|14268.3|144
1646253010000|2022-03-02 20:30:10|14272|14271|14268.5|14267.5|14272|14271|14267.5|14266.5|87
1646253020000|2022-03-02 20:30:20|14268.4|14267.4|14269.5|14268.5|14270|14269|14266.5|14265.5|165
1646253030000|2022-03-02 20:30:30|14270|14269|14275.5|14274.5|14276.8|14275.8|14270|14269|163
1646253040000|2022-03-02 20:30:40|14275.6|14274.6|14278.4|14277.4|14280|14279|14275.3|14274.3|135
1646253050000|2022-03-02 20:30:50|14278.5|14277.5|14276.1|14275.1|14279.9|14278.9|14275.8|14274.8|72
1646253060000|2022-03-02 20:31:00|14276.3|14275.3|14280.3|14279.3|14280.4|14279.4|14275.4|14274.4|78
1646253070000|2022-03-02 20:31:10|14280.4|14279.4|14279.3|14278.3|14280.8|14279.8|14279|14278|66
1646253080000|2022-03-02 20:31:20|14279.4|14278.4|14276.4|14275.4|14279.4|14278.4|14274.1|14273.1|100
1646253090000|2022-03-02 20:31:30|14276.5|14275.5|14277.5|14276.5|14277.8|14276.8|14275.8|14274.8|45
1646253100000|2022-03-02 20:31:40|14277.4|14276.4|14278|14277|14279.6|14278.6|14276.5|14275.5|53
1646253110000|2022-03-02 20:31:50|14278.3|14277.3|14272.6|14271.6|14278.5|14277.5|14271.5|14270.5|98
1646253120000|2022-03-02 20:32:00|14273.1|14272.1|14278|14277|14278.3|14277.3|14269.9|14268.9|131
1646253130000|2022-03-02 20:32:10|14278.4|14277.4|14274.8|14273.8|14279.3|14278.3|14274.5|14273.5|86
1646253140000|2022-03-02 20:32:20|14275.3|14274.3|14275.1|14274.1|14276.1|14275.1|14274.1|14273.1|34
1646253150000|2022-03-02 20:32:30|14275|14274|14271.9|14270.9|14275.3|14274.3|14269.5|14268.5|109
1646253160000|2022-03-02 20:32:40|14271.8|14270.8|14278|14277|14278.3|14277.3|14271.8|14270.8|71
1646253170000|2022-03-02 20:32:50|14278.8|14277.8|14279|14278|14279.9|14278.9|14277|14276|91
1646253180000|2022-03-02 20:33:00|14279.3|14278.3|14279.8|14278.8|14280.3|14279.3|14277.3|14276.3|57
1646253190000|2022-03-02 20:33:10|14280|14279|14278.4|14277.4|14280.6|14279.6|14275.4|14274.4|112
1646253200000|2022-03-02 20:33:20|14278.5|14277.5|14275.3|14274.3|14278.5|14277.5|14274.4|14273.4|77
1646253210000|2022-03-02 20:33:30|14275.4|14274.4|14277|14276|14277.5|14276.5|14275|14274|87
1646253220000|2022-03-02 20:33:40|14276.9|14275.9|14277.5|14276.5|14279.3|14278.3|14275.8|14274.8|64
1646253230000|2022-03-02 20:33:50|14277.4|14276.4|14280|14279|14280|14279|14276|14275|75
1646253240000|2022-03-02 20:34:00|14279.4|14278.4|14285.8|14284.8|14285.8|14284.8|14279.3|14278.3|157
1646253250000|2022-03-02 20:34:10|14285.5|14284.5|14290.5|14289.5|14291.5|14290.5|14284.8|14283.8|334
1646253260000|2022-03-02 20:34:20|14290.4|14289.4|14288.3|14287.3|14291.5|14290.5|14287.9|14286.9|206
1646253270000|2022-03-02 20:34:30|14288.5|14287.5|14282.5|14281.5|14288.5|14287.5|14282|14281|201
1646253280000|2022-03-02 20:34:40|14282.3|14281.3|14280|14279|14282.5|14281.5|14278.8|14277.8|111
1646253290000|2022-03-02 20:34:50|14280.1|14279.1|14284.5|14283.5|14285|14284|14280.1|14279.1|95
1646253300000|2022-03-02 20:35:00|14284.6|14283.6|14280.1|14279.1|14287.8|14286.8|14279.9|14278.9|168
1646253310000|2022-03-02 20:35:10|14280.3|14279.3|14280.3|14279.3|14282.8|14281.8|14279.1|14278.1|128
1646253320000|2022-03-02 20:35:20|14280.4|14279.4|14287.3|14286.3|14287.3|14286.3|14280.4|14279.4|77
1646253330000|2022-03-02 20:35:30|14287.1|14286.1|14287.1|14286.1|14288.3|14287.3|14285.9|14284.9|81
1646253340000|2022-03-02 20:35:40|14287.3|14286.3|14284.4|14283.4|14289|14288|14284.4|14283.4|108
1646253350000|2022-03-02 20:35:50|14284.3|14283.3|14285.8|14284.8|14286.5|14285.5|14282.9|14281.9|83
1646253360000|2022-03-02 20:36:00|14285.5|14284.5|14280.8|14279.8|14285.5|14284.5|14280.1|14279.1|80
1646253370000|2022-03-02 20:36:10|14280.6|14279.6|14280.5|14279.5|14282|14281|14278.8|14277.8|77
1646253380000|2022-03-02 20:36:20|14280.4|14279.4|14282.5|14281.5|14283.3|14282.3|14278.8|14277.8|107
1646253390000|2022-03-02 20:36:30|14282.6|14281.6|14286.8|14285.8|14286.8|14285.8|14282.4|14281.4|112
1646253400000|2022-03-02 20:36:40|14286.5|14285.5|14285|14284|14287.9|14286.9|14284.8|14283.8|114
1646253410000|2022-03-02 20:36:50|14285.1|14284.1|14283.1|14282.1|14285.3|14284.3|14282|14281|77
1646253420000|2022-03-02 20:37:00|14283.3|14282.3|14282.4|14281.4|14285.1|14284.1|14282|14281|67
1646253430000|2022-03-02 20:37:10|14282.5|14281.5|14287.3|14286.3|14287.8|14286.8|14280.6|14279.6|119
1646253440000|2022-03-02 20:37:20|14287.1|14286.1|14287.1|14286.1|14288.4|14287.4|14287|14286|116
1646253450000|2022-03-02 20:37:30|14286.9|14285.9|14281.9|14280.9|14288.6|14287.6|14280.4|14279.4|123
1646253460000|2022-03-02 20:37:40|14281.5|14280.5|14280.5|14279.5|14282.5|14281.5|14279.8|14278.8|87
1646253470000|2022-03-02 20:37:50|14280.4|14279.4|14287.8|14286.8|14287.8|14286.8|14279.5|14278.5|95
1646253480000|2022-03-02 20:38:00|14287.4|14286.4|14286|14285|14289|14288|14285|14284|107
1646253490000|2022-03-02 20:38:10|14285.8|14284.8|14285.8|14284.8|14287.5|14286.5|14284.8|14283.8|47
1646253500000|2022-03-02 20:38:20|14285.5|14284.5|14286.1|14285.1|14287.8|14286.8|14285.1|14284.1|101
1646253510000|2022-03-02 20:38:30|14286.4|14285.4|14284.1|14283.1|14288.4|14287.4|14284.1|14283.1|88
1646253520000|2022-03-02 20:38:40|14284.3|14283.3|14282|14281|14286.1|14285.1|14281|14280|201
1646253530000|2022-03-02 20:38:50|14281.9|14280.9|14280|14279|14282.5|14281.5|14279|14278|198
1646253540000|2022-03-02 20:39:00|14279.1|14278.1|14285.1|14284.1|14286|14285|14278.4|14277.4|129
1646253550000|2022-03-02 20:39:10|14285|14284|14282.5|14281.5|14285.5|14284.5|14278.9|14277.9|154
1646253560000|2022-03-02 20:39:20|14282.4|14281.4|14280.5|14279.5|14282.9|14281.9|14279.6|14278.6|43
1646253570000|2022-03-02 20:39:30|14280.6|14279.6|14277.1|14276.1|14280.8|14279.8|14274.4|14273.4|145
1646253580000|2022-03-02 20:39:40|14277.4|14276.4|14274.5|14273.5|14277.4|14276.4|14272.4|14271.4|121
1646253590000|2022-03-02 20:39:50|14273.8|14272.8|14270.5|14269.5|14274.8|14273.8|14269.9|14268.9|235
1646253600000|2022-03-02 20:40:00|14270.4|14269.4|14270.5|14269.5|14273.3|14272.3|14269|14268|244
1646253610000|2022-03-02 20:40:10|14270.4|14269.4|14261.8|14260.8|14270.4|14269.4|14260.9|14259.9|260
1646253620000|2022-03-02 20:40:20|14261.5|14260.5|14260.5|14259.5|14263|14262|14258.9|14257.9|302
1646253630000|2022-03-02 20:40:30|14260.6|14259.6|14265.9|14264.9|14266.8|14265.8|14259.1|14258.1|156
1646253640000|2022-03-02 20:40:40|14265|14264|14270.3|14269.3|14271.5|14270.5|14265|14264|131
1646253650000|2022-03-02 20:40:50|14270.5|14269.5|14273.8|14272.8|14273.8|14272.8|14269.1|14268.1|114
1646253660000|2022-03-02 20:41:00|14274.1|14273.1|14276.8|14275.8|14279.1|14278.1|14274.1|14273.1|182
1646253670000|2022-03-02 20:41:10|14276.9|14275.9|14276.6|14275.6|14277.9|14276.9|14275.6|14274.6|48
1646253680000|2022-03-02 20:41:20|14276.5|14275.5|14279.5|14278.5|14281.8|14280.8|14275.6|14274.6|122
1646253690000|2022-03-02 20:41:30|14279.8|14278.8|14277.6|14276.6|14279.8|14278.8|14275.9|14274.9|98
1646253700000|2022-03-02 20:41:40|14278|14277|14276.3|14275.3|14278|14277|14274.4|14273.4|91
1646253710000|2022-03-02 20:41:50|14276.1|14275.1|14273.9|14272.9|14276.5|14275.5|14271.9|14270.9|130
1646253720000|2022-03-02 20:42:00|14272.9|14271.9|14275.4|14274.4|14277.4|14276.4|14272.4|14271.4|142
1646253730000|2022-03-02 20:42:10|14275.3|14274.3|14274.9|14273.9|14277.3|14276.3|14273.6|14272.6|95
1646253740000|2022-03-02 20:42:20|14274.8|14273.8|14272|14271|14276.3|14275.3|14271.8|14270.8|101
1646253750000|2022-03-02 20:42:30|14271.8|14270.8|14265.6|14264.6|14272.6|14271.6|14265.5|14264.5|194
1646253760000|2022-03-02 20:42:40|14265.9|14264.9|14269.5|14268.5|14270.6|14269.6|14265.4|14264.4|166
1646253770000|2022-03-02 20:42:50|14269.6|14268.6|14268.3|14267.3|14271.9|14270.9|14267|14266|153
1646253780000|2022-03-02 20:43:00|14268.4|14267.4|14265.1|14264.1|14270.6|14269.6|14265.1|14264.1|113
1646253790000|2022-03-02 20:43:10|14264.5|14263.5|14268.9|14267.9|14269.4|14268.4|14264.5|14263.5|84
1646253800000|2022-03-02 20:43:20|14269.1|14268.1|14270.9|14269.9|14272.6|14271.6|14269|14268|126
1646253810000|2022-03-02 20:43:30|14271|14270|14266.9|14265.9|14271|14270|14265.8|14264.8|115
1646253820000|2022-03-02 20:43:40|14266.8|14265.8|14265|14264|14267.8|14266.8|14264.4|14263.4|71
1646253830000|2022-03-02 20:43:50|14264.8|14263.8|14267.4|14266.4|14267.5|14266.5|14263.4|14262.4|52
1646253840000|2022-03-02 20:44:00|14268.8|14267.8|14268.9|14267.9|14271.1|14270.1|14267.9|14266.9|138
1646253850000|2022-03-02 20:44:10|14268.8|14267.8|14268.5|14267.5|14271.6|14270.6|14266.6|14265.6|197
1646253860000|2022-03-02 20:44:20|14268.1|14267.1|14265.6|14264.6|14268.8|14267.8|14264.5|14263.5|89
1646253870000|2022-03-02 20:44:30|14265.5|14264.5|14271.5|14270.5|14272.4|14271.4|14265.4|14264.4|80
1646253880000|2022-03-02 20:44:40|14271.4|14270.4|14273.8|14272.8|14276.8|14275.8|14271|14270|174
1646253890000|2022-03-02 20:44:50|14273.9|14272.9|14274|14273|14275.1|14274.1|14272.5|14271.5|70
1646253900000|2022-03-02 20:45:00|14273.9|14272.9|14279.4|14278.4|14279.9|14278.9|14273.9|14272.9|209
1646253910000|2022-03-02 20:45:10|14279.1|14278.1|14276.6|14275.6|14280|14279|14275.3|14274.3|131
1646253920000|2022-03-02 20:45:20|14276.5|14275.5|14272.8|14271.8|14277|14276|14272.6|14271.6|168
1646253930000|2022-03-02 20:45:30|14272.6|14271.6|14273.9|14272.9|14275.3|14274.3|14271.8|14270.8|107
1646253940000|2022-03-02 20:45:40|14274|14273|14280.3|14279.3|14280.4|14279.4|14273.8|14272.8|197
1646253950000|2022-03-02 20:45:50|14279.5|14278.5|14281.3|14280.3|14281.3|14280.3|14275.3|14274.3|164
1646253960000|2022-03-02 20:46:00|14281.4|14280.4|14279|14278|14282.3|14281.3|14279|14278|266
1646253970000|2022-03-02 20:46:10|14278.9|14277.9|14273.8|14272.8|14279|14278|14273.3|14272.3|155
1646253980000|2022-03-02 20:46:20|14274|14273|14281|14280|14281.4|14280.4|14270.4|14269.4|197
1646253990000|2022-03-02 20:46:30|14281.3|14280.3|14281.1|14280.1|14283.3|14282.3|14279.3|14278.3|117
1646254000000|2022-03-02 20:46:40|14280|14279|14287|14286|14287.3|14286.3|14278.8|14277.8|222
1646254010000|2022-03-02 20:46:50|14287.1|14286.1|14283.1|14282.1|14287.5|14286.5|14281.8|14280.8|139
1646254020000|2022-03-02 20:47:00|14283.3|14282.3|14280.5|14279.5|14285.9|14284.9|14278.9|14277.9|157
1646254030000|2022-03-02 20:47:10|14280.3|14279.3|14280.9|14279.9|14281.3|14280.3|14278.3|14277.3|80
1646254040000|2022-03-02 20:47:20|14280.6|14279.6|14280|14279|14283.6|14282.6|14279.1|14278.1|102
1646254050000|2022-03-02 20:47:30|14280.4|14279.4|14275.8|14274.8|14280.9|14279.9|14275.1|14274.1|128
1646254060000|2022-03-02 20:47:40|14275.5|14274.5|14276.1|14275.1|14276.9|14275.9|14274.3|14273.3|76
1646254070000|2022-03-02 20:47:50|14276.5|14275.5|14278.1|14277.1|14279.3|14278.3|14275|14274|79
1646254080000|2022-03-02 20:48:00|14278.6|14277.6|14284.8|14283.8|14285|14284|14278.5|14277.5|125
1646254090000|2022-03-02 20:48:10|14284.9|14283.9|14276.1|14275.1|14285.3|14284.3|14275.1|14274.1|200
1646254100000|2022-03-02 20:48:20|14276.3|14275.3|14276.4|14275.4|14278.8|14277.8|14275.9|14274.9|92
1646254110000|2022-03-02 20:48:30|14276.3|14275.3|14281.6|14280.6|14281.6|14280.6|14275.9|14274.9|88
1646254120000|2022-03-02 20:48:40|14281.8|14280.8|14281.4|14280.4|14282.4|14281.4|14279.1|14278.1|76
1646254130000|2022-03-02 20:48:50|14280.5|14279.5|14281.5|14280.5|14282.6|14281.6|14279.4|14278.4|57
1646254140000|2022-03-02 20:49:00|14281.4|14280.4|14285.9|14284.9|14286|14285|14280.9|14279.9|90
1646254150000|2022-03-02 20:49:10|14286|14285|14288.3|14287.3|14291.5|14290.5|14286|14285|427
1646254160000|2022-03-02 20:49:20|14288.4|14287.4|14288|14287|14290.5|14289.5|14287|14286|140
1646254170000|2022-03-02 20:49:30|14288.3|14287.3|14288.1|14287.1|14291|14290|14287.4|14286.4|110
1646254180000|2022-03-02 20:49:40|14288.4|14287.4|14287.4|14286.4|14289|14288|14282.6|14281.6|149
1646254190000|2022-03-02 20:49:50|14287.9|14286.9|14286.1|14285.1|14287.9|14286.9|14284.1|14283.1|132
1646254200000|2022-03-02 20:50:00|14286|14285|14281.9|14280.9|14296.1|14295.1|14281.5|14280.5|1387
1646254210000|2022-03-02 20:50:10|14282|14281|14277.8|14276.8|14285|14284|14277.4|14276.4|317
1646254220000|2022-03-02 20:50:20|14277.3|14276.3|14269.3|14268.3|14278.1|14277.1|14265.3|14264.3|385
1646254230000|2022-03-02 20:50:30|14269.1|14268.1|14271.5|14270.5|14274|14273|14268|14267|248
1646254240000|2022-03-02 20:50:40|14271.3|14270.3|14272.6|14271.6|14273.8|14272.8|14268.6|14267.6|145
1646254250000|2022-03-02 20:50:50|14273.5|14272.5|14276.8|14275.8|14279.5|14278.5|14273.5|14272.5|185
1646254260000|2022-03-02 20:51:00|14277|14276|14270.8|14269.8|14277.4|14276.4|14268.8|14267.8|168
1646254270000|2022-03-02 20:51:10|14271.8|14270.8|14269.5|14268.5|14273|14272|14268.1|14267.1|103
1646254280000|2022-03-02 20:51:20|14269.3|14268.3|14268.1|14267.1|14270.8|14269.8|14267.5|14266.5|142
1646254290000|2022-03-02 20:51:30|14268.3|14267.3|14271.3|14270.3|14272.4|14271.4|14268.3|14267.3|96
1646254300000|2022-03-02 20:51:40|14271.4|14270.4|14277.3|14276.3|14277.5|14276.5|14270.8|14269.8|149
1646254310000|2022-03-02 20:51:50|14277.6|14276.6|14285.9|14284.9|14286.8|14285.8|14277.5|14276.5|245
1646254320000|2022-03-02 20:52:00|14285.8|14284.8|14285.5|14284.5|14287.6|14286.6|14281.8|14280.8|214
1646254330000|2022-03-02 20:52:10|14285.4|14284.4|14283|14282|14286|14285|14281.6|14280.6|139
1646254340000|2022-03-02 20:52:20|14282.9|14281.9|14278|14277|14283.1|14282.1|14276.1|14275.1|161
1646254350000|2022-03-02 20:52:30|14277.1|14276.1|14281.6|14280.6|14282.4|14281.4|14274|14273|75
1646254360000|2022-03-02 20:52:40|14281.8|14280.8|14283.8|14282.8|14284|14283|14280.3|14279.3|111
1646254370000|2022-03-02 20:52:50|14283.9|14282.9|14282.3|14281.3|14285.5|14284.5|14282|14281|95
1646254380000|2022-03-02 20:53:00|14282.1|14281.1|14280|14279|14285.3|14284.3|14277.1|14276.1|152
1646254390000|2022-03-02 20:53:10|14279.9|14278.9|14281.6|14280.6|14283.5|14282.5|14278.9|14277.9|93
1646254400000|2022-03-02 20:53:20|14281.5|14280.5|14280.8|14279.8|14282.4|14281.4|14278|14277|83
1646254410000|2022-03-02 20:53:30|14280.9|14279.9|14282.4|14281.4|14284.8|14283.8|14279.6|14278.6|112
1646254420000|2022-03-02 20:53:40|14282.3|14281.3|14279.3|14278.3|14282.3|14281.3|14277.6|14276.6|103
1646254430000|2022-03-02 20:53:50|14279.1|14278.1|14277|14276|14281.1|14280.1|14277|14276|55
1646254440000|2022-03-02 20:54:00|14277.1|14276.1|14272.8|14271.8|14279.1|14278.1|14272.1|14271.1|178
1646254450000|2022-03-02 20:54:10|14273.5|14272.5|14271.8|14270.8|14278.3|14277.3|14271.6|14270.6|132
1646254460000|2022-03-02 20:54:20|14271.6|14270.6|14276.4|14275.4|14277.5|14276.5|14270.9|14269.9|152
1646254470000|2022-03-02 20:54:30|14277.4|14276.4|14274.4|14273.4|14279.8|14278.8|14271.9|14270.9|188
1646254480000|2022-03-02 20:54:40|14274.3|14273.3|14285.5|14284.5|14285.5|14284.5|14266.1|14265.1|1189
1646254490000|2022-03-02 20:54:50|14285.3|14284.3|14280.1|14279.1|14292.1|14291.1|14279|14278|684
1646254500000|2022-03-02 20:55:00|14280.3|14279.3|14266.9|14265.9|14280.3|14279.3|14259.1|14258.1|899
1646254510000|2022-03-02 20:55:10|14266.5|14265.5|14265|14264|14266.5|14265.5|14257.9|14256.9|403
1646254520000|2022-03-02 20:55:20|14261.8|14260.8|14261.3|14260.3|14263|14262|14258.5|14257.5|325
1646254530000|2022-03-02 20:55:30|14260|14259|14264.5|14263.5|14265.3|14264.3|14258.3|14257.3|356
1646254540000|2022-03-02 20:55:40|14264.6|14263.6|14259.1|14258.1|14264.9|14263.9|14258.6|14257.6|250
1646254550000|2022-03-02 20:55:50|14258.5|14257.5|14263.4|14262.4|14264.9|14263.9|14258.4|14257.4|256
1646254560000|2022-03-02 20:56:00|14262.8|14261.8|14262.1|14261.1|14263|14262|14259.5|14258.5|344
1646254570000|2022-03-02 20:56:10|14262.4|14261.4|14260.9|14259.9|14264.1|14263.1|14259.4|14258.4|176
1646254580000|2022-03-02 20:56:20|14260.8|14259.8|14263|14262|14264.3|14263.3|14259.9|14258.9|147
1646254590000|2022-03-02 20:56:30|14263.1|14262.1|14263.6|14262.6|14266.1|14265.1|14262|14261|208
1646254600000|2022-03-02 20:56:40|14263.1|14262.1|14262|14261|14263.4|14262.4|14261.6|14260.6|184
1646254610000|2022-03-02 20:56:50|14261.9|14260.9|14260.6|14259.6|14261.9|14260.9|14260.4|14259.4|233
1646254620000|2022-03-02 20:57:00|14260.8|14259.8|14263.6|14262.6|14264.1|14263.1|14260.1|14259.1|411
1646254630000|2022-03-02 20:57:10|14262.3|14261.3|14255.5|14254.5|14262.9|14261.9|14255.5|14254.5|440
1646254640000|2022-03-02 20:57:20|14255.8|14254.8|14252.9|14251.9|14255.8|14254.8|14250.5|14249.5|270
1646254650000|2022-03-02 20:57:30|14252.6|14251.6|14248.3|14247.3|14252.8|14251.8|14248.1|14247.1|314
1646254660000|2022-03-02 20:57:40|14248|14247|14252.6|14251.6|14254.4|14253.4|14247.1|14246.1|665
1646254670000|2022-03-02 20:57:50|14252.8|14251.8|14251.9|14250.9|14253.4|14252.4|14248.3|14247.3|869
1646254680000|2022-03-02 20:58:00|14251.8|14250.8|14246.1|14245.1|14252.1|14251.1|14245.5|14244.5|568
1646254690000|2022-03-02 20:58:10|14246|14245|14251.6|14250.6|14253.1|14252.1|14244.5|14243.5|942
1646254700000|2022-03-02 20:58:20|14250.5|14249.5|14248|14247|14250.5|14249.5|14244.8|14243.8|630
1646254710000|2022-03-02 20:58:30|14246.6|14245.6|14245.6|14244.6|14247.3|14246.3|14243.5|14242.5|621
1646254720000|2022-03-02 20:58:40|14245.9|14244.9|14245.8|14244.8|14246.6|14245.6|14244.9|14243.9|441
1646254730000|2022-03-02 20:58:50|14245.6|14244.6|14246.3|14245.3|14246.6|14245.6|14242.4|14241.4|632
1646254740000|2022-03-02 20:59:00|14245.5|14244.5|14255.4|14254.4|14257.8|14256.8|14244|14243|792
1646254750000|2022-03-02 20:59:10|14255.5|14254.5|14261.1|14260.1|14261.8|14260.8|14253.8|14252.8|402
1646254760000|2022-03-02 20:59:20|14261|14260|14257.1|14256.1|14261|14260|14255.1|14254.1|527
1646254770000|2022-03-02 20:59:30|14255.4|14254.4|14252.6|14251.6|14257.3|14256.3|14250.3|14249.3|757
1646254780000|2022-03-02 20:59:40|14251.9|14250.9|14248.5|14247.5|14253.1|14252.1|14248.4|14247.4|1105
1646254790000|2022-03-02 20:59:50|14248.4|14247.4|14243.1|14242.1|14248.4|14247.4|14239|14238|3285
1646254800000|2022-03-02 21:00:00|14243.4|14242.4|14243.6|14241.6|14246|14244|14237.8|14235.8|907
1646254810000|2022-03-02 21:00:10|14243.8|14241.8|14245.9|14243.9|14248|14246|14241|14239|744
1646254820000|2022-03-02 21:00:20|14246|14244|14245.8|14243.8|14247.9|14245.9|14243.1|14241.1|478
1646254830000|2022-03-02 21:00:30|14245.3|14243.3|14243.4|14241.4|14245.3|14243.3|14243.1|14241.1|346
1646254840000|2022-03-02 21:00:40|14243.5|14241.5|14241.9|14239.9|14244|14242|14241.4|14239.4|247
1646254850000|2022-03-02 21:00:50|14241.6|14239.6|14242.3|14240.3|14243|14241|14241|14239|269
1646254860000|2022-03-02 21:01:00|14242.4|14240.4|14243.8|14241.8|14243.9|14241.9|14242.1|14240.1|173
1646254870000|2022-03-02 21:01:10|14243.9|14241.9|14241|14239|14245.4|14243.4|14239.5|14237.5|437
1646254880000|2022-03-02 21:01:20|14240.9|14238.9|14239.8|14237.8|14243.6|14241.6|14239.5|14237.5|187
1646254890000|2022-03-02 21:01:30|14239.9|14237.9|14237.8|14235.8|14240.6|14238.6|14237.4|14235.4|196
1646254900000|2022-03-02 21:01:40|14237.6|14235.6|14238.8|14236.8|14239.9|14237.9|14237.3|14235.3|179
1646254910000|2022-03-02 21:01:50|14238.6|14236.6|14242.1|14240.1|14242.9|14240.9|14238.4|14236.4|272
1646254920000|2022-03-02 21:02:00|14242.3|14240.3|14244.1|14242.1|14246.9|14244.9|14242.1|14240.1|320
1646254930000|2022-03-02 21:02:10|14244|14242|14243.4|14241.4|14245.4|14243.4|14242.8|14240.8|287
1646254940000|2022-03-02 21:02:20|14243.3|14241.3|14245.5|14243.5|14245.9|14243.9|14242.8|14240.8|135
1646254950000|2022-03-02 21:02:30|14245.4|14243.4|14242.8|14240.8|14245.4|14243.4|14241.5|14239.5|146
1646254960000|2022-03-02 21:02:40|14242.9|14240.9|14245|14243|14245|14243|14242.9|14240.9|67
1646254970000|2022-03-02 21:02:50|14245.1|14243.1|14243.3|14241.3|14248.9|14246.9|14242.4|14240.4|224
1646254980000|2022-03-02 21:03:00|14243.4|14241.4|14241|14239|14244|14242|14240.9|14238.9|50
1646254990000|2022-03-02 21:03:10|14241.5|14239.5|14245.6|14243.6|14246|14244|14241.5|14239.5|68
1646255000000|2022-03-02 21:03:20|14245.5|14243.5|14244.3|14242.3|14246.5|14244.5|14244.1|14242.1|79
1646255010000|2022-03-02 21:03:30|14244.4|14242.4|14241.9|14239.9|14245.8|14243.8|14241.8|14239.8|93
1646255020000|2022-03-02 21:03:40|14241.8|14239.8|14238.6|14236.6|14241.8|14239.8|14238.6|14236.6|173
1646255030000|2022-03-02 21:03:50|14238.5|14236.5|14239.1|14237.1|14239.3|14237.3|14238.3|14236.3|47
1646255040000|2022-03-02 21:04:00|14239|14237|14239.9|14237.9|14240.8|14238.8|14238.9|14236.9|201
1646255050000|2022-03-02 21:04:10|14240|14238|14239.5|14237.5|14240.9|14238.9|14239.5|14237.5|87
1646255060000|2022-03-02 21:04:20|14239.6|14237.6|14238.9|14236.9|14239.6|14237.6|14237.9|14235.9|102
1646255070000|2022-03-02 21:04:30|14238.8|14236.8|14238.3|14236.3|14238.8|14236.8|14236|14234|206
1646255080000|2022-03-02 21:04:40|14238.1|14236.1|14237|14235|14239.5|14237.5|14236.5|14234.5|164
1646255090000|2022-03-02 21:04:50|14236.8|14234.8|14237|14235|14238.9|14236.9|14236.6|14234.6|107
1646255100000|2022-03-02 21:05:00|14237.3|14235.3|14236.6|14234.6|14237.3|14235.3|14235.8|14233.8|68
1646255110000|2022-03-02 21:05:10|14236.8|14234.8|14235.4|14233.4|14237.1|14235.1|14234.9|14232.9|173
1646255120000|2022-03-02 21:05:20|14235.8|14233.8|14235.6|14233.6|14236.3|14234.3|14234.9|14232.9|74
1646255130000|2022-03-02 21:05:30|14235.1|14233.1|14236.5|14234.5|14236.9|14234.9|14235.1|14233.1|79
1646255140000|2022-03-02 21:05:40|14236.4|14234.4|14236.4|14234.4|14237.6|14235.6|14236.4|14234.4|39
1646255150000|2022-03-02 21:05:50|14236.9|14234.9|14236.1|14234.1|14237.3|14235.3|14235.9|14233.9|81
1646255160000|2022-03-02 21:06:00|14236|14234|14236.6|14234.6|14237|14235|14235.1|14233.1|59
1646255170000|2022-03-02 21:06:10|14236.5|14234.5|14234.9|14232.9|14237.6|14235.6|14234.9|14232.9|72
1646255180000|2022-03-02 21:06:20|14234.8|14232.8|14231.8|14229.8|14235.3|14233.3|14230.8|14228.8|474
1646255190000|2022-03-02 21:06:30|14231.6|14229.6|14227.8|14225.8|14231.6|14229.6|14227.8|14225.8|111
1646255200000|2022-03-02 21:06:40|14227.6|14225.6|14229.5|14227.5|14229.5|14227.5|14227.5|14225.5|162
1646255210000|2022-03-02 21:06:50|14229.6|14227.6|14230.1|14228.1|14230.3|14228.3|14228.8|14226.8|68
1646255220000|2022-03-02 21:07:00|14230.9|14228.9|14230.6|14228.6|14237.5|14235.5|14230.5|14228.5|298
1646255230000|2022-03-02 21:07:10|14230|14228|14230.9|14228.9|14231.5|14229.5|14229.4|14227.4|79
1646255240000|2022-03-02 21:07:20|14230.6|14228.6|14232.8|14230.8|14232.9|14230.9|14229.3|14227.3|101
1646255250000|2022-03-02 21:07:30|14232.9|14230.9|14235.3|14233.3|14236.3|14234.3|14232.6|14230.6|67
1646255260000|2022-03-02 21:07:40|14235.4|14233.4|14234.6|14232.6|14236.3|14234.3|14234.3|14232.3|44
1646255270000|2022-03-02 21:07:50|14234.5|14232.5|14235|14233|14235|14233|14232.3|14230.3|84
1646255280000|2022-03-02 21:08:00|14234.9|14232.9|14235.6|14233.6|14236.1|14234.1|14234.3|14232.3|62
1646255290000|2022-03-02 21:08:10|14235.5|14233.5|14234.9|14232.9|14238.6|14236.6|14234.8|14232.8|101
1646255300000|2022-03-02 21:08:20|14235|14233|14234.5|14232.5|14237.3|14235.3|14234.4|14232.4|59
1646255310000|2022-03-02 21:08:30|14234.4|14232.4|14235.3|14233.3|14238.5|14236.5|14233.8|14231.8|91
1646255320000|2022-03-02 21:08:40|14235.1|14233.1|14235.9|14233.9|14235.9|14233.9|14233.9|14231.9|45
1646255330000|2022-03-02 21:08:50|14236|14234|14237.3|14235.3|14238.5|14236.5|14236|14234|45
1646255340000|2022-03-02 21:09:00|14237.1|14235.1|14236.1|14234.1|14238.6|14236.6|14236.1|14234.1|82
1646255350000|2022-03-02 21:09:10|14235.9|14233.9|14234.4|14232.4|14236.6|14234.6|14234.4|14232.4|31
1646255360000|2022-03-02 21:09:20|14234.5|14232.5|14236.6|14234.6|14236.6|14234.6|14234.5|14232.5|43
1646255370000|2022-03-02 21:09:30|14236.4|14234.4|14235.6|14233.6|14236.5|14234.5|14235.4|14233.4|16
1646255380000|2022-03-02 21:09:40|14235.5|14233.5|14235.1|14233.1|14236.8|14234.8|14234.4|14232.4|101
1646255390000|2022-03-02 21:09:50|14235.3|14233.3|14233.5|14231.5|14235.4|14233.4|14232.6|14230.6|32
1646255400000|2022-03-02 21:10:00|14233.4|14231.4|14231.8|14229.8|14234.3|14232.3|14231.6|14229.6|89
1646255410000|2022-03-02 21:10:10|14231.9|14229.9|14234.4|14232.4|14234.4|14232.4|14231.5|14229.5|55
1646255420000|2022-03-02 21:10:20|14234.6|14232.6|14233.1|14231.1|14235.4|14233.4|14232.8|14230.8|27
1646255430000|2022-03-02 21:10:30|14233.3|14231.3|14235.1|14233.1|14236.1|14234.1|14232.9|14230.9|34
1646255440000|2022-03-02 21:10:40|14234.8|14232.8|14234.8|14232.8|14235.5|14233.5|14233.9|14231.9|27
1646255450000|2022-03-02 21:10:50|14235.5|14233.5|14233|14231|14235.5|14233.5|14232.9|14230.9|34
1646255460000|2022-03-02 21:11:00|14233.1|14231.1|14233.1|14231.1|14234.1|14232.1|14232.5|14230.5|27
1646255470000|2022-03-02 21:11:10|14233.5|14231.5|14234.3|14232.3|14236|14234|14232.6|14230.6|55
1646255480000|2022-03-02 21:11:20|14234.1|14232.1|14231.8|14229.8|14234.1|14232.1|14231.8|14229.8|40
1646255490000|2022-03-02 21:11:30|14231.4|14229.4|14228.1|14226.1|14232.5|14230.5|14228.1|14226.1|70
1646255500000|2022-03-02 21:11:40|14228|14226|14227.9|14225.9|14228.8|14226.8|14227|14225|125
1646255510000|2022-03-02 21:11:50|14228.1|14226.1|14228.3|14226.3|14229|14227|14227.9|14225.9|38
1646255520000|2022-03-02 21:12:00|14227.1|14225.1|14225.9|14223.9|14227.1|14225.1|14225.1|14223.1|107
1646255530000|2022-03-02 21:12:10|14226|14224|14231.4|14229.4|14231.4|14229.4|14225.4|14223.4|89
1646255540000|2022-03-02 21:12:20|14231.3|14229.3|14227.4|14225.4|14232.3|14230.3|14227.3|14225.3|61
1646255550000|2022-03-02 21:12:30|14227.5|14225.5|14224.8|14222.8|14229.3|14227.3|14224.4|14222.4|79
1646255560000|2022-03-02 21:12:40|14224.6|14222.6|14226.5|14224.5|14231.4|14229.4|14223.8|14221.8|223
1646255570000|2022-03-02 21:12:50|14226.3|14224.3|14227.8|14225.8|14229|14227|14226.1|14224.1|52
1646255580000|2022-03-02 21:13:00|14228|14226|14228.4|14226.4|14228.9|14226.9|14226.1|14224.1|66
1646255590000|2022-03-02 21:13:10|14228|14226|14227.3|14225.3|14229|14227|14226.3|14224.3|28
1646255600000|2022-03-02 21:13:20|14227.1|14225.1|14226.8|14224.8|14227.5|14225.5|14226.6|14224.6|28
1646255610000|2022-03-02 21:13:30|14226.6|14224.6|14226.1|14224.1|14226.6|14224.6|14225.9|14223.9|64
1646255620000|2022-03-02 21:13:40|14226.3|14224.3|14227.1|14225.1|14227.8|14225.8|14226.1|14224.1|57
1646255630000|2022-03-02 21:13:50|14227|14225|14226.8|14224.8|14227.9|14225.9|14226.5|14224.5|13
1646255640000|2022-03-02 21:14:00|14226.4|14224.4|14225.4|14223.4|14226.4|14224.4|14224|14222|201
1646255650000|2022-03-02 21:14:10|14225.3|14223.3|14226.3|14224.3|14226.8|14224.8|14223.6|14221.6|47
1646255660000|2022-03-02 21:14:20|14226|14224|14224.5|14222.5|14228.1|14226.1|14224.4|14222.4|88
1646255670000|2022-03-02 21:14:30|14224.1|14222.1|14223.3|14221.3|14224.5|14222.5|14221.4|14219.4|84
1646255680000|2022-03-02 21:14:40|14223.4|14221.4|14223|14221|14225.9|14223.9|14223|14221|95
1646255690000|2022-03-02 21:14:50|14223.5|14221.5|14226|14224|14226.4|14224.4|14222.8|14220.8|46
1646255700000|2022-03-02 21:15:00|14225.9|14223.9|14223|14221|14226.8|14224.8|14222.9|14220.9|65
1646255710000|2022-03-02 21:15:10|14223.1|14221.1|14225.1|14223.1|14225.3|14223.3|14223.1|14221.1|21
1646255720000|2022-03-02 21:15:20|14225|14223|14223.1|14221.1|14225.1|14223.1|14223|14221|11
1646255730000|2022-03-02 21:15:30|14223|14221|14223|14221|14223.5|14221.5|14222.8|14220.8|4
1646255740000|2022-03-02 21:15:40|14222.9|14220.9|14223|14221|14223.1|14221.1|14222.6|14220.6|6
1646255750000|2022-03-02 21:15:50|14223.1|14221.1|14225.9|14223.9|14225.9|14223.9|14222.9|14220.9|44
1646255760000|2022-03-02 21:16:00|14226|14224|14225.4|14223.4|14226|14224|14225|14223|16
1646255770000|2022-03-02 21:16:10|14225|14223|14225.6|14223.6|14225.8|14223.8|14225|14223|7
1646255780000|2022-03-02 21:16:20|14226|14224|14225.4|14223.4|14226.6|14224.6|14224|14222|32
1646255790000|2022-03-02 21:16:30|14225.9|14223.9|14226.6|14224.6|14227.4|14225.4|14225.4|14223.4|21
1646255800000|2022-03-02 21:16:40|14225.5|14223.5|14227.4|14225.4|14227.4|14225.4|14225.3|14223.3|14
1646255810000|2022-03-02 21:16:50|14227.3|14225.3|14227.4|14225.4|14228.1|14226.1|14226.5|14224.5|18
1646255820000|2022-03-02 21:17:00|14227.3|14225.3|14229.3|14227.3|14230.6|14228.6|14226.4|14224.4|39
1646255830000|2022-03-02 21:17:10|14229.1|14227.1|14228.6|14226.6|14229.5|14227.5|14227.9|14225.9|27
1646255840000|2022-03-02 21:17:20|14228.4|14226.4|14226.1|14224.1|14228.9|14226.9|14224.9|14222.9|34
1646255850000|2022-03-02 21:17:30|14226.3|14224.3|14224.8|14222.8|14226.6|14224.6|14224.8|14222.8|27
1646255860000|2022-03-02 21:17:40|14224.9|14222.9|14225.9|14223.9|14226.1|14224.1|14224.9|14222.9|4
1646255870000|2022-03-02 21:17:50|14225.8|14223.8|14226.6|14224.6|14226.6|14224.6|14225.4|14223.4|11
1646255880000|2022-03-02 21:18:00|14226.8|14224.8|14228|14226|14228|14226|14226.4|14224.4|9
1646255890000|2022-03-02 21:18:10|14228.3|14226.3|14227|14225|14228.6|14226.6|14226.6|14224.6|58
1646255900000|2022-03-02 21:18:20|14226.6|14224.6|14226|14224|14226.8|14224.8|14225.5|14223.5|7
1646255910000|2022-03-02 21:18:30|14226.1|14224.1|14227.1|14225.1|14227.3|14225.3|14225.8|14223.8|13
1646255920000|2022-03-02 21:18:40|14227.3|14225.3|14227.1|14225.1|14227.5|14225.5|14227.1|14225.1|4
1646255930000|2022-03-02 21:18:50|14227|14225|14226.4|14224.4|14227|14225|14226.1|14224.1|6
1646255940000|2022-03-02 21:19:00|14226.3|14224.3|14226|14224|14226.3|14224.3|14226|14224|0
1646255950000|2022-03-02 21:19:10|14225.9|14223.9|14226.4|14224.4|14226.4|14224.4|14225.8|14223.8|7
1646255960000|2022-03-02 21:19:20|14226.3|14224.3|14226.4|14224.4|14226.4|14224.4|14225.8|14223.8|5
1646255970000|2022-03-02 21:19:30|||||||||1
1646255980000|2022-03-02 21:19:40|14226.6|14224.6|14226.1|14224.1|14227.1|14225.1|14225.9|14223.9|49
1646255990000|2022-03-02 21:19:50|14226|14224|14225.8|14223.8|14226.6|14224.6|14225.8|14223.8|17
1646256000000|2022-03-02 21:20:00|14225.4|14223.4|14225.3|14223.3|14225.8|14223.8|14225.3|14223.3|21
1646256010000|2022-03-02 21:20:10|14224.6|14222.6|14224.8|14222.8|14225.9|14223.9|14224.1|14222.1|36
1646256020000|2022-03-02 21:20:20|14225|14223|14225|14223|14225.4|14223.4|14224.9|14222.9|5
1646256030000|2022-03-02 21:20:30|14225.1|14223.1|14225.1|14223.1|14225.1|14223.1|14224.9|14222.9|0
1646256040000|2022-03-02 21:20:40|14226|14224|14225.4|14223.4|14226.3|14224.3|14225.4|14223.4|12
1646256050000|2022-03-02 21:20:50|14225.5|14223.5|14224.8|14222.8|14225.9|14223.9|14223.8|14221.8|32
1646256060000|2022-03-02 21:21:00|14225.1|14223.1|14225.9|14223.9|14225.9|14223.9|14225.1|14223.1|9
1646256070000|2022-03-02 21:21:10|14226.1|14224.1|14225.4|14223.4|14226.4|14224.4|14225.1|14223.1|11
1646256080000|2022-03-02 21:21:20|14225.3|14223.3|14225.9|14223.9|14225.9|14223.9|14224.5|14222.5|17
1646256090000|2022-03-02 21:21:30|14226|14224|14225.9|14223.9|14226|14224|14225.5|14223.5|9
1646256100000|2022-03-02 21:21:40|14226.4|14224.4|14226.4|14224.4|14226.4|14224.4|14226.1|14224.1|11
1646256110000|2022-03-02 21:21:50|14226.5|14224.5|14227.3|14225.3|14227.3|14225.3|14226|14224|22
1646256120000|2022-03-02 21:22:00|14227.4|14225.4|14227.5|14225.5|14227.5|14225.5|14227|14225|8
1646256130000|2022-03-02 21:22:10|14227.6|14225.6|14226.4|14224.4|14227.6|14225.6|14226.3|14224.3|13
1646256140000|2022-03-02 21:22:20|14226.5|14224.5|14225.6|14223.6|14227.3|14225.3|14225.5|14223.5|7
1646256150000|2022-03-02 21:22:30|14225.5|14223.5|14225.4|14223.4|14225.9|14223.9|14225|14223|18
1646256160000|2022-03-02 21:22:40|14225.3|14223.3|14225|14223|14225.4|14223.4|14224.4|14222.4|18
1646256170000|2022-03-02 21:22:50|14225.3|14223.3|14225.4|14223.4|14225.6|14223.6|14224.9|14222.9|32
1646256180000|2022-03-02 21:23:00|14225|14223|14224|14222|14225.8|14223.8|14223.9|14221.9|31
1646256190000|2022-03-02 21:23:10|14223.9|14221.9|14222.9|14220.9|14223.9|14221.9|14222.5|14220.5|27
1646256200000|2022-03-02 21:23:20|14222.8|14220.8|14221.6|14219.6|14222.8|14220.8|14221.6|14219.6|23
1646256210000|2022-03-02 21:23:30|14221.8|14219.8|14220.9|14218.9|14221.9|14219.9|14220.9|14218.9|2
1646256220000|2022-03-02 21:23:40|14221|14219|14222.1|14220.1|14222.6|14220.6|14220.8|14218.8|32
1646256230000|2022-03-02 21:23:50|14222.3|14220.3|14219.6|14217.6|14222.3|14220.3|14219.4|14217.4|61
1646256240000|2022-03-02 21:24:00|14219.5|14217.5|14219.4|14217.4|14220.4|14218.4|14219.4|14217.4|38
1646256250000|2022-03-02 21:24:10|14219.3|14217.3|14217|14215|14219.3|14217.3|14216.9|14214.9|94
1646256260000|2022-03-02 21:24:20|14216.9|14214.9|14212.1|14210.1|14217.8|14215.8|14212|14210|140
1646256270000|2022-03-02 21:24:30|14211.9|14209.9|14214.5|14212.5|14214.6|14212.6|14211.9|14209.9|27
1646256280000|2022-03-02 21:24:40|14214.4|14212.4|14217.5|14215.5|14217.5|14215.5|14214.3|14212.3|78
1646256290000|2022-03-02 21:24:50|14217.4|14215.4|14215.1|14213.1|14218.4|14216.4|14215|14213|36
1646256300000|2022-03-02 21:25:00|14214.5|14212.5|14217.9|14215.9|14218.1|14216.1|14214.5|14212.5|17
1646256310000|2022-03-02 21:25:10|14218|14216|14218|14216|14218.1|14216.1|14217.3|14215.3|5
1646256320000|2022-03-02 21:25:20|14218.1|14216.1|14216.5|14214.5|14218.5|14216.5|14216.5|14214.5|9
1646256330000|2022-03-02 21:25:30|14216.4|14214.4|14216.1|14214.1|14216.9|14214.9|14216|14214|5
1646256340000|2022-03-02 21:25:40|14215.5|14213.5|14217.5|14215.5|14217.5|14215.5|14215.5|14213.5|10
1646256350000|2022-03-02 21:25:50|14217.4|14215.4|14214.4|14212.4|14217.4|14215.4|14214.1|14212.1|15
1646256360000|2022-03-02 21:26:00|14214.5|14212.5|14212.3|14210.3|14214.9|14212.9|14212.3|14210.3|27
1646256370000|2022-03-02 21:26:10|14212.4|14210.4|14213.1|14211.1|14213.5|14211.5|14212.1|14210.1|19
1646256380000|2022-03-02 21:26:20|14213|14211|14211.4|14209.4|14213.3|14211.3|14211.3|14209.3|22
1646256390000|2022-03-02 21:26:30|14211.3|14209.3|14211.8|14209.8|14212.4|14210.4|14211.3|14209.3|13
1646256400000|2022-03-02 21:26:40|14211.9|14209.9|14213.1|14211.1|14213.5|14211.5|14211.6|14209.6|22
1646256410000|2022-03-02 21:26:50|14213.4|14211.4|14212.1|14210.1|14213.5|14211.5|14212|14210|14
1646256420000|2022-03-02 21:27:00|14212.4|14210.4|14211.4|14209.4|14212.4|14210.4|14210.6|14208.6|42
1646256430000|2022-03-02 21:27:10|14211.5|14209.5|14212.9|14210.9|14213|14211|14211.3|14209.3|24
1646256440000|2022-03-02 21:27:20|14213|14211|14211.6|14209.6|14213|14211|14211.6|14209.6|16
1646256450000|2022-03-02 21:27:30|14211.8|14209.8|14209.8|14207.8|14211.8|14209.8|14209.8|14207.8|10
1646256460000|2022-03-02 21:27:40|14209.6|14207.6|14209.4|14207.4|14210|14208|14209.3|14207.3|20
1646256470000|2022-03-02 21:27:50|14209.9|14207.9|14210.8|14208.8|14211.4|14209.4|14209.6|14207.6|33
1646256480000|2022-03-02 21:28:00|14210.6|14208.6|14210.6|14208.6|14211.1|14209.1|14210.5|14208.5|5
1646256490000|2022-03-02 21:28:10|14210.8|14208.8|14210.8|14208.8|14211.8|14209.8|14210.8|14208.8|5
1646256500000|2022-03-02 21:28:20|14210.9|14208.9|14209.3|14207.3|14210.9|14208.9|14209.3|14207.3|25
1646256510000|2022-03-02 21:28:30|14209.1|14207.1|14208|14206|14209.1|14207.1|14208|14206|30
1646256520000|2022-03-02 21:28:40|14207.9|14205.9|14208.3|14206.3|14208.8|14206.8|14207.6|14205.6|24
1646256530000|2022-03-02 21:28:50|14208.4|14206.4|14208.3|14206.3|14209|14207|14208.1|14206.1|9
1646256540000|2022-03-02 21:29:00|14208.4|14206.4|14210.3|14208.3|14210.8|14208.8|14208.4|14206.4|16
1646256550000|2022-03-02 21:29:10|14210.1|14208.1|14209.5|14207.5|14210.1|14208.1|14209|14207|9
1646256560000|2022-03-02 21:29:20|14209.4|14207.4|14209|14207|14209.8|14207.8|14209|14207|21
1646256570000|2022-03-02 21:29:30|14208.9|14206.9|14210.3|14208.3|14210.5|14208.5|14208.8|14206.8|40
1646256580000|2022-03-02 21:29:40|14210.1|14208.1|14208.8|14206.8|14211.4|14209.4|14208.8|14206.8|40
1646256590000|2022-03-02 21:29:50|14209|14207|14209|14207|14209.6|14207.6|14209|14207|10
1646256600000|2022-03-02 21:30:00|14209.1|14207.1|14209.3|14207.3|14209.3|14207.3|14209|14207|12
1646256610000|2022-03-02 21:30:10|14209|14207|14208.4|14206.4|14209.5|14207.5|14207.8|14205.8|29
1646256620000|2022-03-02 21:30:20|14208.9|14206.9|14207.9|14205.9|14208.9|14206.9|14207.8|14205.8|16
1646256630000|2022-03-02 21:30:30|14207.8|14205.8|14207.4|14205.4|14207.8|14205.8|14206.6|14204.6|53
1646256640000|2022-03-02 21:30:40|14207.5|14205.5|14207.3|14205.3|14207.8|14205.8|14207|14205|14
1646256650000|2022-03-02 21:30:50|14207.1|14205.1|14206.9|14204.9|14207.3|14205.3|14206.9|14204.9|24
1646256660000|2022-03-02 21:31:00|14206.8|14204.8|14205.9|14203.9|14207.5|14205.5|14205.8|14203.8|48
1646256670000|2022-03-02 21:31:10|14206.9|14204.9|14206.1|14204.1|14207|14205|14206|14204|18
1646256680000|2022-03-02 21:31:20|14206.3|14204.3|14204.8|14202.8|14206.3|14204.3|14204.5|14202.5|43
1646256690000|2022-03-02 21:31:30|14204.5|14202.5|14205.4|14203.4|14206.4|14204.4|14204.5|14202.5|37
1646256700000|2022-03-02 21:31:40|14205.3|14203.3|14204.4|14202.4|14205.3|14203.3|14204.3|14202.3|34
1646256710000|2022-03-02 21:31:50|14203.9|14201.9|14203.4|14201.4|14204.9|14202.9|14203|14201|86
1646256720000|2022-03-02 21:32:00|14203.5|14201.5|14203.3|14201.3|14203.5|14201.5|14202.9|14200.9|16
1646256730000|2022-03-02 21:32:10|14203.1|14201.1|14202.5|14200.5|14204|14202|14202|14200|44
1646256740000|2022-03-02 21:32:20|14203|14201|14203|14201|14204|14202|14203|14201|29
1646256750000|2022-03-02 21:32:30|14202.9|14200.9|14196.6|14194.6|14203|14201|14196.6|14194.6|118
1646256760000|2022-03-02 21:32:40|14196.5|14194.5|14197.9|14195.9|14197.9|14195.9|14196.5|14194.5|21
1646256770000|2022-03-02 21:32:50|14198|14196|14197|14195|14198.3|14196.3|14197|14195|19
1646256780000|2022-03-02 21:33:00|14197.1|14195.1|14199.4|14197.4|14199.4|14197.4|14197|14195|10
1646256790000|2022-03-02 21:33:10|14199.3|14197.3|14198.6|14196.6|14200.4|14198.4|14198.6|14196.6|12
1646256800000|2022-03-02 21:33:20|14198.8|14196.8|14199.4|14197.4|14199.5|14197.5|14198.8|14196.8|9
1646256810000|2022-03-02 21:33:30|14199.5|14197.5|14199|14197|14199.6|14197.6|14198.9|14196.9|8
1646256820000|2022-03-02 21:33:40|14198.6|14196.6|14199.1|14197.1|14199.1|14197.1|14198.4|14196.4|9
1646256830000|2022-03-02 21:33:50|14199.3|14197.3|14199|14197|14199.3|14197.3|14198.8|14196.8|14
1646256840000|2022-03-02 21:34:00|14199.1|14197.1|14200|14198|14200.4|14198.4|14199|14197|26
1646256850000|2022-03-02 21:34:10|14200.3|14198.3|14200.3|14198.3|14200.8|14198.8|14199.8|14197.8|23
1646256860000|2022-03-02 21:34:20|14200.4|14198.4|14203.3|14201.3|14203.5|14201.5|14200.3|14198.3|26
1646256870000|2022-03-02 21:34:30|14203.1|14201.1|14204.1|14202.1|14204.1|14202.1|14202.5|14200.5|20
1646256880000|2022-03-02 21:34:40|14204.3|14202.3|14206|14204|14206|14204|14204.1|14202.1|28
1646256890000|2022-03-02 21:34:50|14206.4|14204.4|14204.1|14202.1|14207.4|14205.4|14204|14202|45
1646256900000|2022-03-02 21:35:00|14204|14202|14204.5|14202.5|14205.1|14203.1|14203.5|14201.5|18
1646256910000|2022-03-02 21:35:10|14205.1|14203.1|14205.3|14203.3|14205.3|14203.3|14204.8|14202.8|9
1646256920000|2022-03-02 21:35:20|14205.1|14203.1|14203.6|14201.6|14205.3|14203.3|14203.6|14201.6|10
1646256930000|2022-03-02 21:35:30|14204|14202|14205|14203|14205.3|14203.3|14204|14202|12
1646256940000|2022-03-02 21:35:40|14205.1|14203.1|14205.5|14203.5|14205.6|14203.6|14204.6|14202.6|11
1646256950000|2022-03-02 21:35:50|14205.6|14203.6|14206.8|14204.8|14207.5|14205.5|14205.6|14203.6|10
1646256960000|2022-03-02 21:36:00|14206.6|14204.6|14206.5|14204.5|14206.6|14204.6|14206.1|14204.1|3
1646256970000|2022-03-02 21:36:10|14206.6|14204.6|14206|14204|14206.9|14204.9|14205.8|14203.8|11
1646256980000|2022-03-02 21:36:20|14205.9|14203.9|14206.3|14204.3|14206.5|14204.5|14205.9|14203.9|3
1646256990000|2022-03-02 21:36:30|14206.4|14204.4|14205.4|14203.4|14206.4|14204.4|14204.9|14202.9|6
1646257000000|2022-03-02 21:36:40|14205.3|14203.3|14204.1|14202.1|14205.3|14203.3|14203.4|14201.4|5
1646257010000|2022-03-02 21:36:50|14204.3|14202.3|14204.3|14202.3|14204.8|14202.8|14204.1|14202.1|5
1646257020000|2022-03-02 21:37:00|14204.1|14202.1|14205.3|14203.3|14205.3|14203.3|14203.5|14201.5|17
1646257030000|2022-03-02 21:37:10|14205.1|14203.1|14204.4|14202.4|14205.1|14203.1|14204.4|14202.4|3
1646257040000|2022-03-02 21:37:20|14204.5|14202.5|14204.4|14202.4|14204.5|14202.5|14204.3|14202.3|0
1646257050000|2022-03-02 21:37:30|14204.3|14202.3|14203.6|14201.6|14204.3|14202.3|14203.5|14201.5|9
1646257060000|2022-03-02 21:37:40|14204.3|14202.3|14204.9|14202.9|14204.9|14202.9|14204.3|14202.3|10
1646257070000|2022-03-02 21:37:50|14205.4|14203.4|14203.8|14201.8|14205.5|14203.5|14203.8|14201.8|4
1646257080000|2022-03-02 21:38:00|14204|14202|14204.3|14202.3|14204.3|14202.3|14203.5|14201.5|9
1646257090000|2022-03-02 21:38:10|14204.1|14202.1|14201.4|14199.4|14204.1|14202.1|14201.4|14199.4|23
1646257100000|2022-03-02 21:38:20|14201.1|14199.1|14197.6|14195.6|14201.4|14199.4|14197.5|14195.5|48
1646257110000|2022-03-02 21:38:30|14197.8|14195.8|14197.1|14195.1|14197.9|14195.9|14196.5|14194.5|11
1646257120000|2022-03-02 21:38:40|14197.5|14195.5|14194.5|14192.5|14197.5|14195.5|14194.5|14192.5|41
1646257130000|2022-03-02 21:38:50|14194.6|14192.6|14195|14193|14195|14193|14194.4|14192.4|19
1646257140000|2022-03-02 21:39:00|14194.6|14192.6|14193.1|14191.1|14194.8|14192.8|14193|14191|32
1646257150000|2022-03-02 21:39:10|14193.9|14191.9|14193.1|14191.1|14193.9|14191.9|14192.4|14190.4|30
1646257160000|2022-03-02 21:39:20|14191|14189|14192.3|14190.3|14192.6|14190.6|14190.3|14188.3|105
1646257170000|2022-03-02 21:39:30|14192.4|14190.4|14195.4|14193.4|14195.5|14193.5|14192.3|14190.3|16
1646257180000|2022-03-02 21:39:40|14195.3|14193.3|14198.3|14196.3|14198.4|14196.4|14195.3|14193.3|14
1646257190000|2022-03-02 21:39:50|14198.1|14196.1|14199.4|14197.4|14199.9|14197.9|14197.5|14195.5|20
1646257200000|2022-03-02 21:40:00|14198.9|14196.9|14199.1|14197.1|14199.3|14197.3|14197.9|14195.9|14
1646257210000|2022-03-02 21:40:10|14199|14197|14199.3|14197.3|14199.3|14197.3|14198.5|14196.5|3
1646257220000|2022-03-02 21:40:20|14199.8|14197.8|14200|14198|14200|14198|14199.8|14197.8|5
1646257230000|2022-03-02 21:40:30|14200.1|14198.1|14200.3|14198.3|14200.3|14198.3|14200.1|14198.1|5
1646257240000|2022-03-02 21:40:40|14200.1|14198.1|14198.8|14196.8|14200.1|14198.1|14198.8|14196.8|16
1646257250000|2022-03-02 21:40:50|14198.1|14196.1|14191.8|14189.8|14198.1|14196.1|14191.6|14189.6|112
1646257260000|2022-03-02 21:41:00|14191.9|14189.9|14190.4|14188.4|14191.9|14189.9|14190|14188|61
1646257270000|2022-03-02 21:41:10|14190.3|14188.3|14189.9|14187.9|14190.4|14188.4|14189.6|14187.6|40
1646257280000|2022-03-02 21:41:20|14189.8|14187.8|14187.1|14185.1|14189.9|14187.9|14186.9|14184.9|149
1646257290000|2022-03-02 21:41:30|14186.9|14184.9|14187.3|14185.3|14187.6|14185.6|14186.8|14184.8|38
1646257300000|2022-03-02 21:41:40|14187.5|14185.5|14187.3|14185.3|14188.5|14186.5|14187.3|14185.3|65
1646257310000|2022-03-02 21:41:50|14187.4|14185.4|14187.1|14185.1|14187.4|14185.4|14186.6|14184.6|6
1646257320000|2022-03-02 21:42:00|14187|14185|14185.4|14183.4|14187.1|14185.1|14185|14183|57
1646257330000|2022-03-02 21:42:10|14185.9|14183.9|14185.3|14183.3|14185.9|14183.9|14184.6|14182.6|36
1646257340000|2022-03-02 21:42:20|14185.5|14183.5|14185.4|14183.4|14185.9|14183.9|14185.4|14183.4|20
1646257350000|2022-03-02 21:42:30|14185.6|14183.6|14185.3|14183.3|14185.6|14183.6|14184.6|14182.6|59
1646257360000|2022-03-02 21:42:40|14185.4|14183.4|14184.9|14182.9|14185.5|14183.5|14184.6|14182.6|51
1646257370000|2022-03-02 21:42:50|14185.1|14183.1|14185.5|14183.5|14185.5|14183.5|14184.5|14182.5|22
1646257380000|2022-03-02 21:43:00|14185.4|14183.4|14185.6|14183.6|14189.1|14187.1|14185.4|14183.4|92
1646257390000|2022-03-02 21:43:10|14185.5|14183.5|14184.8|14182.8|14185.5|14183.5|14184.5|14182.5|13
1646257400000|2022-03-02 21:43:20|14184.9|14182.9|14184.8|14182.8|14185.1|14183.1|14184.8|14182.8|10
1646257410000|2022-03-02 21:43:30|14184.9|14182.9|14185|14183|14185.9|14183.9|14184.9|14182.9|29
1646257420000|2022-03-02 21:43:40|14185.3|14183.3|14183.6|14181.6|14185.4|14183.4|14183.6|14181.6|94
1646257430000|2022-03-02 21:43:50|14184.3|14182.3|14183|14181|14184.3|14182.3|14182.8|14180.8|75
1646257440000|2022-03-02 21:44:00|14182.9|14180.9|14186|14184|14186.3|14184.3|14182.8|14180.8|30
1646257450000|2022-03-02 21:44:10|14185.3|14183.3|14188.1|14186.1|14188.1|14186.1|14185.1|14183.1|25
1646257460000|2022-03-02 21:44:20|14187.8|14185.8|14186.5|14184.5|14187.8|14185.8|14186.4|14184.4|13
1646257470000|2022-03-02 21:44:30|14186.4|14184.4|14186.8|14184.8|14186.9|14184.9|14186.4|14184.4|2
1646257480000|2022-03-02 21:44:40|14186.5|14184.5|14186.8|14184.8|14186.8|14184.8|14186.4|14184.4|9
1646257490000|2022-03-02 21:44:50|14186.9|14184.9|14186.4|14184.4|14186.9|14184.9|14186.4|14184.4|5
1646257500000|2022-03-02 21:45:00|14187.6|14185.6|14188.6|14186.6|14189.4|14187.4|14187.6|14185.6|61
1646257510000|2022-03-02 21:45:10|14188.4|14186.4|14188.9|14186.9|14189.1|14187.1|14187.6|14185.6|12
1646257520000|2022-03-02 21:45:20|14188.8|14186.8|14188.8|14186.8|14188.9|14186.9|14188.8|14186.8|0
1646257530000|2022-03-02 21:45:30|14187.9|14185.9|14187.6|14185.6|14187.9|14185.9|14187.3|14185.3|24
1646257540000|2022-03-02 21:45:40|14187.8|14185.8|14187|14185|14187.9|14185.9|14186.6|14184.6|11
1646257550000|2022-03-02 21:45:50|14186.9|14184.9|14186.9|14184.9|14187.9|14185.9|14186.9|14184.9|11
1646257560000|2022-03-02 21:46:00|14186.6|14184.6|14180.4|14178.4|14186.9|14184.9|14180.4|14178.4|70
1646257570000|2022-03-02 21:46:10|14181|14179|14181.8|14179.8|14181.8|14179.8|14180.1|14178.1|18
1646257580000|2022-03-02 21:46:20|14181.6|14179.6|14181.5|14179.5|14181.9|14179.9|14180.9|14178.9|11
1646257590000|2022-03-02 21:46:30|14182|14180|14181.5|14179.5|14182.8|14180.8|14181.3|14179.3|32
1646257600000|2022-03-02 21:46:40|14181.4|14179.4|14182|14180|14182|14180|14180.9|14178.9|10
1646257610000|2022-03-02 21:46:50|14181.9|14179.9|14182.6|14180.6|14182.6|14180.6|14181.9|14179.9|6
1646257620000|2022-03-02 21:47:00|14182.5|14180.5|14182.6|14180.6|14183.8|14181.8|14182.5|14180.5|16
1646257630000|2022-03-02 21:47:10|14182.8|14180.8|14184.9|14182.9|14185.1|14183.1|14182.8|14180.8|28
1646257640000|2022-03-02 21:47:20|14185|14183|14185|14183|14185.9|14183.9|14184.9|14182.9|16
1646257650000|2022-03-02 21:47:30|14184.9|14182.9|14187.1|14185.1|14187.8|14185.8|14184.9|14182.9|56
1646257660000|2022-03-02 21:47:40|14187|14185|14186.3|14184.3|14187.1|14185.1|14186.3|14184.3|8
1646257670000|2022-03-02 21:47:50|14186.8|14184.8|14186.8|14184.8|14186.8|14184.8|14186.6|14184.6|3
1646257680000|2022-03-02 21:48:00|14186.9|14184.9|14185.4|14183.4|14187|14185|14185.3|14183.3|11
1646257690000|2022-03-02 21:48:10|14185.3|14183.3|14185|14183|14185.3|14183.3|14184.8|14182.8|8
1646257700000|2022-03-02 21:48:20|14185.3|14183.3|14185.6|14183.6|14185.8|14183.8|14184.9|14182.9|2
1646257710000|2022-03-02 21:48:30|14185.5|14183.5|14184.4|14182.4|14185.6|14183.6|14184.3|14182.3|5
1646257720000|2022-03-02 21:48:40|14184|14182|14183.1|14181.1|14184|14182|14182.9|14180.9|11
1646257730000|2022-03-02 21:48:50|14183.5|14181.5|14183.1|14181.1|14183.6|14181.6|14183|14181|9
1646257740000|2022-03-02 21:49:00|14183|14181|14184.9|14182.9|14185.4|14183.4|14182.3|14180.3|37
1646257750000|2022-03-02 21:49:10|14184.8|14182.8|14183.1|14181.1|14185|14183|14182.8|14180.8|5
1646257760000|2022-03-02 21:49:20|14182|14180|14181.6|14179.6|14183.4|14181.4|14181.3|14179.3|56
1646257770000|2022-03-02 21:49:30|14181.5|14179.5|14179.8|14177.8|14182.3|14180.3|14179.6|14177.6|26
1646257780000|2022-03-02 21:49:40|14179.9|14177.9|14181.4|14179.4|14181.5|14179.5|14179.5|14177.5|18
1646257790000|2022-03-02 21:49:50|14181.6|14179.6|14181.1|14179.1|14181.6|14179.6|14180.6|14178.6|7
1646257800000|2022-03-02 21:50:00|14181.4|14179.4|14183.4|14181.4|14184.4|14182.4|14180.6|14178.6|54
1646257810000|2022-03-02 21:50:10|14183.5|14181.5|14186.8|14184.8|14186.8|14184.8|14183.5|14181.5|23
1646257820000|2022-03-02 21:50:20|14186.6|14184.6|14186.5|14184.5|14186.6|14184.6|14186.1|14184.1|4
1646257830000|2022-03-02 21:50:30|14186.8|14184.8|14189|14187|14189|14187|14186.6|14184.6|27
1646257840000|2022-03-02 21:50:40|14189.8|14187.8|14191|14189|14191.3|14189.3|14189.6|14187.6|13
1646257850000|2022-03-02 21:50:50|14191.1|14189.1|14191.5|14189.5|14191.8|14189.8|14190.8|14188.8|19
1646257860000|2022-03-02 21:51:00|14191.6|14189.6|14193.3|14191.3|14193.4|14191.4|14191.5|14189.5|30
1646257870000|2022-03-02 21:51:10|14193.4|14191.4|14194.9|14192.9|14194.9|14192.9|14192.6|14190.6|32
1646257880000|2022-03-02 21:51:20|14194.8|14192.8|14191.9|14189.9|14194.8|14192.8|14191.9|14189.9|22
1646257890000|2022-03-02 21:51:30|14192|14190|14192.6|14190.6|14193|14191|14190.5|14188.5|27
1646257900000|2022-03-02 21:51:40|14192.9|14190.9|14192.5|14190.5|14192.9|14190.9|14192.3|14190.3|8
1646257910000|2022-03-02 21:51:50|14192.6|14190.6|14192.9|14190.9|14195.6|14193.6|14192.4|14190.4|47
1646257920000|2022-03-02 21:52:00|14193.4|14191.4|14194.5|14192.5|14194.5|14192.5|14192.4|14190.4|18
1646257930000|2022-03-02 21:52:10|14194.4|14192.4|14194.8|14192.8|14194.9|14192.9|14194.3|14192.3|7
1646257940000|2022-03-02 21:52:20|14194.9|14192.9|14196.5|14194.5|14196.5|14194.5|14194.9|14192.9|11
1646257950000|2022-03-02 21:52:30|14196.3|14194.3|14197|14195|14197.6|14195.6|14196|14194|18
1646257960000|2022-03-02 21:52:40|14196.9|14194.9|14197.6|14195.6|14197.8|14195.8|14196.8|14194.8|3
1646257970000|2022-03-02 21:52:50|14198.1|14196.1|14197.9|14195.9|14198.4|14196.4|14197.8|14195.8|22
1646257980000|2022-03-02 21:53:00|14197.5|14195.5|14199.3|14197.3|14199.3|14197.3|14197|14195|21
1646257990000|2022-03-02 21:53:10|14199.4|14197.4|14199.5|14197.5|14199.5|14197.5|14199.3|14197.3|5
1646258000000|2022-03-02 21:53:20|14200.8|14198.8|14200.6|14198.6|14201.4|14199.4|14199.9|14197.9|29
1646258010000|2022-03-02 21:53:30|14200.5|14198.5|14200.1|14198.1|14201|14199|14199.8|14197.8|38
1646258020000|2022-03-02 21:53:40|14200.3|14198.3|14200.6|14198.6|14200.8|14198.8|14200.3|14198.3|16
1646258030000|2022-03-02 21:53:50|14200.5|14198.5|14199.6|14197.6|14200.8|14198.8|14199.1|14197.1|38
1646258040000|2022-03-02 21:54:00|14199.5|14197.5|14201|14199|14201.6|14199.6|14199.5|14197.5|36
1646258050000|2022-03-02 21:54:10|14200.9|14198.9|14200.4|14198.4|14200.9|14198.9|14200.4|14198.4|10
1646258060000|2022-03-02 21:54:20|14200.8|14198.8|14200.8|14198.8|14200.8|14198.8|14200.8|14198.8|11
1646258070000|2022-03-02 21:54:30|14200.9|14198.9|14201.3|14199.3|14201.5|14199.5|14200.9|14198.9|18
1646258080000|2022-03-02 21:54:40|14201.5|14199.5|14201.1|14199.1|14202.3|14200.3|14201.1|14199.1|59
1646258090000|2022-03-02 21:54:50|14201|14199|14200.5|14198.5|14201.5|14199.5|14200.4|14198.4|24
1646258100000|2022-03-02 21:55:00|14200.4|14198.4|14201.4|14199.4|14201.5|14199.5|14200.4|14198.4|39
1646258110000|2022-03-02 21:55:10|14201.3|14199.3|14201.5|14199.5|14201.9|14199.9|14200.9|14198.9|32
1646258120000|2022-03-02 21:55:20|14201.1|14199.1|14201.1|14199.1|14201.3|14199.3|14201|14199|15
1646258130000|2022-03-02 21:55:30|14201.3|14199.3|14200.8|14198.8|14201.3|14199.3|14200.8|14198.8|10
1646258140000|2022-03-02 21:55:40|14201.9|14199.9|14200.8|14198.8|14201.9|14199.9|14200.8|14198.8|33
1646258150000|2022-03-02 21:55:50|14199.6|14197.6|14199.9|14197.9|14199.9|14197.9|14199.5|14197.5|26
1646258160000|2022-03-02 21:56:00|14199.8|14197.8|14200.9|14198.9|14200.9|14198.9|14199.8|14197.8|7
1646258170000|2022-03-02 21:56:10|14200.3|14198.3|14200.5|14198.5|14200.5|14198.5|14200.3|14198.3|4
1646258180000|2022-03-02 21:56:20|14200.4|14198.4|14200.3|14198.3|14200.4|14198.4|14200.1|14198.1|0
1646258190000|2022-03-02 21:56:30|14200.4|14198.4|14200.3|14198.3|14200.4|14198.4|14200|14198|3
1646258200000|2022-03-02 21:56:40|14200.5|14198.5|14200.5|14198.5|14200.5|14198.5|14200.5|14198.5|15
1646258210000|2022-03-02 21:56:50|14200.4|14198.4|14200.4|14198.4|14200.5|14198.5|14200.3|14198.3|27
1646258220000|2022-03-02 21:57:00|14200.3|14198.3|14200.3|14198.3|14200.4|14198.4|14200.1|14198.1|4
1646258230000|2022-03-02 21:57:10|14200.5|14198.5|14200.4|14198.4|14200.5|14198.5|14200.3|14198.3|13
1646258240000|2022-03-02 21:57:20|14200.3|14198.3|14200.5|14198.5|14200.6|14198.6|14200.3|14198.3|4
1646258250000|2022-03-02 21:57:30|14201|14199|14201.1|14199.1|14201.1|14199.1|14201|14199|21
1646258260000|2022-03-02 21:57:40|14201.3|14199.3|14201.3|14199.3|14201.3|14199.3|14201.1|14199.1|0
1646258270000|2022-03-02 21:57:50|14201.4|14199.4|14201.3|14199.3|14201.4|14199.4|14201.3|14199.3|1
1646258280000|2022-03-02 21:58:00|14201.4|14199.4|14201.3|14199.3|14201.6|14199.6|14201.3|14199.3|21
1646258290000|2022-03-02 21:58:10|14201.4|14199.4|14202|14200|14202|14200|14201.3|14199.3|25
1646258300000|2022-03-02 21:58:20|14201.6|14199.6|14201.4|14199.4|14201.6|14199.6|14201.4|14199.4|10
1646258310000|2022-03-02 21:58:30|14201.3|14199.3|14202.4|14200.4|14202.4|14200.4|14201.3|14199.3|16
1646258320000|2022-03-02 21:58:40|14202.6|14200.6|14202|14200|14202.6|14200.6|14202|14200|13
1646258330000|2022-03-02 21:58:50|14202.1|14200.1|14202.3|14200.3|14202.3|14200.3|14201.6|14199.6|2
1646258340000|2022-03-02 21:59:00|14202.1|14200.1|14202.1|14200.1|14202.3|14200.3|14202|14200|14
1646258350000|2022-03-02 21:59:10|14202.3|14200.3|14202.8|14200.8|14202.8|14200.8|14202.3|14200.3|25
1646258360000|2022-03-02 21:59:20|14203|14201|14202.5|14200.5|14203|14201|14202.3|14200.3|17
1646258370000|2022-03-02 21:59:30|14202.6|14200.6|14203.1|14201.1|14203.3|14201.3|14202.4|14200.4|15
1646258380000|2022-03-02 21:59:40|14203.3|14201.3|14203.1|14201.1|14203.3|14201.3|14203|14201|6
1646258390000|2022-03-02 21:59:50|14203.4|14201.4|14204.4|14199.4|14204.6|14202.1|14202.9|14199.2|50
1646258400000|2022-03-02 22:00:00|14202.7|14197.7|14202.8|14197.8|14202.8|14197.8|14202.6|14197.6|0
1646258410000|2022-03-02 22:00:10|14202.7|14197.7|14202.7|14197.7|14202.7|14197.7|14202.7|14197.7|0
1646258420000|2022-03-02 22:00:20|14202.8|14197.8|14202.8|14197.8|14202.8|14197.8|14202.8|14197.8|0
1646258430000|2022-03-02 22:00:30|14202.9|14197.9|14202.8|14197.8|14202.9|14197.9|14202.8|14197.8|0
1646258440000|2022-03-02 22:00:40|14202.9|14197.9|14202.9|14197.9|14202.9|14197.9|14202.9|14197.9|0
1646258450000|2022-03-02 22:00:50|14202.7|14197.7|14202.7|14197.7|14202.7|14197.7|14202.7|14197.7|0
1646258460000|2022-03-02 22:01:00|14203.1|14198.1|14202.7|14197.7|14203.1|14198.1|14202.7|14197.7|0
1646258500000|2022-03-02 22:01:40|14199.7|14194.7|14199.7|14194.7|14199.7|14194.7|14199.7|14194.7|0
1646258520000|2022-03-02 22:02:00|14200.1|14195.1|14200.1|14195.1|14200.1|14195.1|14200.1|14195.1|0
1646258530000|2022-03-02 22:02:10|14200.3|14195.3|14200.3|14195.3|14200.3|14195.3|14200.3|14195.3|0
1646258540000|2022-03-02 22:02:20|14200.2|14195.2|14200.2|14195.2|14201.6|14196.6|14200.2|14195.2|0
1646258550000|2022-03-02 22:02:30|14200|14195|14199.7|14194.7|14200|14195|14199.7|14194.7|0
1646258560000|2022-03-02 22:02:40|14200|14195|14200|14195|14200|14195|14200|14195|0
1646258580000|2022-03-02 22:03:00|14199.7|14194.7|14198.9|14193.9|14199.7|14194.7|14198.2|14193.2|0
1646258590000|2022-03-02 22:03:10|14198.3|14193.3|14198.2|14193.2|14198.3|14193.3|14198.2|14193.2|0
1646258600000|2022-03-02 22:03:20|14197.9|14192.9|14196.8|14191.8|14197.9|14192.9|14196.8|14191.8|0
1646258610000|2022-03-02 22:03:30|14196.7|14191.7|14196.8|14191.8|14196.8|14191.8|14196.7|14191.7|0
1646258620000|2022-03-02 22:03:40|14196.7|14191.7|14196.8|14191.8|14196.8|14191.8|14196.7|14191.7|0
1646258630000|2022-03-02 22:03:50|14196.9|14191.9|14198.9|14193.9|14198.9|14193.9|14196.9|14191.9|0
1646258640000|2022-03-02 22:04:00|14199|14194|14198.6|14193.6|14199|14194|14198.6|14193.6|0
1646258650000|2022-03-02 22:04:10|14198.2|14193.2|14198.2|14193.2|14198.2|14193.2|14198.2|14193.2|0
1646258670000|2022-03-02 22:04:30|14198.9|14193.9|14198.9|14193.9|14198.9|14193.9|14198.9|14193.9|0
1646258680000|2022-03-02 22:04:40|14198.6|14193.6|14198.2|14193.2|14198.6|14193.6|14198.2|14193.2|0
1646258720000|2022-03-02 22:05:20|14198.3|14193.3|14197.5|14192.5|14198.4|14193.4|14197.5|14192.5|0
1646258730000|2022-03-02 22:05:30|14197|14192|14197|14192|14197|14192|14197|14192|0
1646258750000|2022-03-02 22:05:50|14196.9|14191.9|14197.1|14192.1|14197.1|14192.1|14196.9|14191.9|0
1646258790000|2022-03-02 22:06:30|14197.3|14192.3|14197.3|14192.3|14197.3|14192.3|14197.3|14192.3|0
1646258800000|2022-03-02 22:06:40|14197.4|14192.4|14197.3|14192.3|14197.4|14192.4|14197.3|14192.3|0
1646258810000|2022-03-02 22:06:50|14197.1|14192.1|14197.1|14192.1|14197.1|14192.1|14197.1|14192.1|0
1646258840000|2022-03-02 22:07:20|14197|14192|14196.9|14191.9|14197|14192|14196.9|14191.9|0
1646258860000|2022-03-02 22:07:40|14197|14192|14197.3|14192.3|14197.3|14192.3|14197|14192|0
1646258870000|2022-03-02 22:07:50|14197.4|14192.4|14197.4|14192.4|14197.4|14192.4|14197.4|14192.4|0
1646258880000|2022-03-02 22:08:00|14197.3|14192.3|14197.3|14192.3|14197.3|14192.3|14197.3|14192.3|0
1646258930000|2022-03-02 22:08:50|14196.9|14191.9|14196.9|14191.9|14196.9|14191.9|14196.9|14191.9|0
1646258940000|2022-03-02 22:09:00|14196.4|14191.4|14196.4|14191.4|14196.4|14191.4|14196.4|14191.4|0
1646258950000|2022-03-02 22:09:10|14196.3|14191.3|14195.5|14190.5|14196.3|14191.3|14195.5|14190.5|0
1646258990000|2022-03-02 22:09:50|14194.5|14189.5|14194.5|14189.5|14194.5|14189.5|14194.5|14189.5|0
1646259000000|2022-03-02 22:10:00|14193.4|14188.4|14190.4|14185.4|14193.4|14188.4|14190.4|14185.4|0
1646259010000|2022-03-02 22:10:10|14192.7|14187.7|14192.5|14187.5|14192.7|14187.7|14189.7|14184.7|0
1646259020000|2022-03-02 22:10:20|14192.3|14187.3|14196.3|14191.3|14196.3|14191.3|14192.3|14187.3|0
1646259030000|2022-03-02 22:10:30|14196|14191|14196|14191|14196|14191|14196|14191|0
1646259040000|2022-03-02 22:10:40|14196.1|14191.1|14196.1|14191.1|14196.1|14191.1|14196.1|14191.1|0
1646259050000|2022-03-02 22:10:50|14196|14191|14195.9|14190.9|14196|14191|14195.9|14190.9|0
1646259060000|2022-03-02 22:11:00|14196|14191|14196|14191|14196|14191|14196|14191|0
1646259070000|2022-03-02 22:11:10|14195.7|14190.7|14195.6|14190.6|14195.8|14190.8|14195.6|14190.6|0
1646259080000|2022-03-02 22:11:20|14195.7|14190.7|14195.7|14190.7|14195.7|14190.7|14195.7|14190.7|0
1646259110000|2022-03-02 22:11:50|14195.6|14190.6|14195.6|14190.6|14195.6|14190.6|14195.6|14190.6|0
1646259120000|2022-03-02 22:12:00|14195.5|14190.5|14195.5|14190.5|14195.5|14190.5|14195.5|14190.5|0
1646259130000|2022-03-02 22:12:10|14195.2|14190.2|14195.8|14190.8|14195.8|14190.8|14195.2|14190.2|0
1646259140000|2022-03-02 22:12:20|14196.3|14191.3|14196.5|14191.5|14196.5|14191.5|14196.3|14191.3|0
1646259150000|2022-03-02 22:12:30|14196.6|14191.6|14195.5|14190.5|14196.6|14191.6|14195.5|14190.5|0
1646259160000|2022-03-02 22:12:40|14196.4|14191.4|14196.4|14191.4|14196.4|14191.4|14196.4|14191.4|0
1646259200000|2022-03-02 22:13:20|14196.5|14191.5|14196.5|14191.5|14196.5|14191.5|14196.5|14191.5|0
1646259210000|2022-03-02 22:13:30|14196.3|14191.3|14196.3|14191.3|14196.3|14191.3|14196.3|14191.3|0
1646259220000|2022-03-02 22:13:40|14196.5|14191.5|14196.5|14191.5|14196.5|14191.5|14196.5|14191.5|0
1646259230000|2022-03-02 22:13:50|14196.9|14191.9|14197.3|14192.3|14197.3|14192.3|14196.9|14191.9|0
1646259240000|2022-03-02 22:14:00|14197.4|14192.4|14197.4|14192.4|14197.4|14192.4|14197.4|14192.4|0
1646259250000|2022-03-02 22:14:10|14197.5|14192.5|14197.7|14192.7|14197.7|14192.7|14197.5|14192.5|0
1646259270000|2022-03-02 22:14:30|14198.1|14193.1|14198.1|14193.1|14198.1|14193.1|14198.1|14193.1|0
1646259280000|2022-03-02 22:14:40|14198.2|14193.2|14198.2|14193.2|14198.2|14193.2|14198.2|14193.2|0
1646259310000|2022-03-02 22:15:10|14198.1|14193.1|14198.1|14193.1|14198.1|14193.1|14198.1|14193.1|0
1646259320000|2022-03-02 22:15:20|14198.5|14193.5|14198.5|14193.5|14198.5|14193.5|14198.5|14193.5|0
1646259340000|2022-03-02 22:15:40|14198.1|14193.1|14198.1|14193.1|14198.1|14193.1|14198.1|14193.1|0
1646259360000|2022-03-02 22:16:00|14198.2|14193.2|14198.2|14193.2|14198.2|14193.2|14198.2|14193.2|0
1646259370000|2022-03-02 22:16:10|14198.3|14193.3|14198.3|14193.3|14198.3|14193.3|14198.3|14193.3|0
1646259410000|2022-03-02 22:16:50|14198.8|14193.8|14198.8|14193.8|14198.8|14193.8|14198.8|14193.8|0
1646259420000|2022-03-02 22:17:00|14198.9|14193.9|14199|14194|14199|14194|14198.9|14193.9|0
1646259430000|2022-03-02 22:17:10|14198.2|14193.2|14198.5|14193.5|14198.5|14193.5|14198.2|14193.2|0
1646259450000|2022-03-02 22:17:30|14199|14194|14198.5|14193.5|14199|14194|14197.9|14192.9|0
1646259470000|2022-03-02 22:17:50|14199|14194|14199.1|14194.1|14199.1|14194.1|14199|14194|0
1646259490000|2022-03-02 22:18:10|14198.7|14193.7|14198.4|14193.4|14198.7|14193.7|14198.4|14193.4|0
1646259500000|2022-03-02 22:18:20|14198.3|14193.3|14198.3|14193.3|14198.3|14193.3|14198.3|14193.3|0
1646259520000|2022-03-02 22:18:40|14198.4|14193.4|14198.4|14193.4|14198.4|14193.4|14198.4|14193.4|0
1646259530000|2022-03-02 22:18:50|14198.3|14193.3|14198.3|14193.3|14198.3|14193.3|14198.3|14193.3|0
1646259540000|2022-03-02 22:19:00|14198.4|14193.4|14198.4|14193.4|14198.4|14193.4|14198.4|14193.4|0
1646259580000|2022-03-02 22:19:40|14198.5|14193.5|14198.5|14193.5|14198.5|14193.5|14198.5|14193.5|0
1646259620000|2022-03-02 22:20:20|14197.3|14192.3|14197.3|14192.3|14197.3|14192.3|14197.3|14192.3|0
1646259650000|2022-03-02 22:20:50|14197.2|14192.2|14197.2|14192.2|14197.2|14192.2|14197.2|14192.2|0
1646259670000|2022-03-02 22:21:10|14197.1|14192.1|14197.3|14192.3|14197.3|14192.3|14197.1|14192.1|0
1646259680000|2022-03-02 22:21:20|14197.5|14192.5|14197.5|14192.5|14197.5|14192.5|14197.5|14192.5|0
1646259690000|2022-03-02 22:21:30|14197.4|14192.4|14197.5|14192.5|14197.5|14192.5|14197.4|14192.4|0
1646259700000|2022-03-02 22:21:40|14197.6|14192.6|14197.6|14192.6|14197.6|14192.6|14197.6|14192.6|0
1646259710000|2022-03-02 22:21:50|14196.6|14191.6|14196.6|14191.6|14196.6|14191.6|14196.6|14191.6|0
1646259720000|2022-03-02 22:22:00|14196.7|14191.7|14196.1|14191.1|14196.7|14191.7|14195.9|14190.9|0
1646259730000|2022-03-02 22:22:10|14197.6|14192.6|14198.3|14193.3|14198.3|14193.3|14197.6|14192.6|0
1646259750000|2022-03-02 22:22:30|14198.4|14193.4|14198.4|14193.4|14198.4|14193.4|14198.4|14193.4|0
1646259760000|2022-03-02 22:22:40|14197.9|14192.9|14197.9|14192.9|14197.9|14192.9|14197.9|14192.9|0
1646259820000|2022-03-02 22:23:40|14198.4|14193.4|14198.3|14193.3|14198.4|14193.4|14198.3|14193.3|0
1646259850000|2022-03-02 22:24:10|14197.9|14192.9|14197.9|14192.9|14197.9|14192.9|14197.9|14192.9|0
1646259870000|2022-03-02 22:24:30|14198|14193|14198|14193|14198.9|14193.9|14198|14193|0
1646259900000|2022-03-02 22:25:00|14198.3|14193.3|14198|14193|14198.3|14193.3|14198|14193|0
1646259910000|2022-03-02 22:25:10|14198.1|14193.1|14198|14193|14198.1|14193.1|14198|14193|0
1646259940000|2022-03-02 22:25:40|14198.6|14193.6|14198.6|14193.6|14198.6|14193.6|14198.6|14193.6|0
1646259960000|2022-03-02 22:26:00|14198|14193|14198|14193|14198|14193|14198|14193|0
1646260010000|2022-03-02 22:26:50|14197.7|14192.7|14197.7|14192.7|14197.7|14192.7|14197.7|14192.7|0
1646260030000|2022-03-02 22:27:10|14197.8|14192.8|14197.8|14192.8|14197.8|14192.8|14197.8|14192.8|0
1646260040000|2022-03-02 22:27:20|14196.6|14191.6|14197.3|14192.3|14197.3|14192.3|14196.6|14191.6|0
1646260050000|2022-03-02 22:27:30|14197.9|14192.9|14198|14193|14198.8|14193.8|14197.7|14192.7|0
1646260060000|2022-03-02 22:27:40|14198.1|14193.1|14197.9|14192.9|14198.1|14193.1|14197.9|14192.9|0
1646260070000|2022-03-02 22:27:50|14198.1|14193.1|14198.1|14193.1|14198.1|14193.1|14198.1|14193.1|0
1646260080000|2022-03-02 22:28:00|14198.2|14193.2|14198.2|14193.2|14198.2|14193.2|14198.1|14193.1|0
1646260090000|2022-03-02 22:28:10|14198.1|14193.1|14198.1|14193.1|14198.1|14193.1|14198.1|14193.1|0
1646260100000|2022-03-02 22:28:20|14198.8|14193.8|14198.9|14193.9|14198.9|14193.9|14198.8|14193.8|0
1646260110000|2022-03-02 22:28:30|14198.8|14193.8|14198.8|14193.8|14198.8|14193.8|14198.8|14193.8|0
1646260120000|2022-03-02 22:28:40|14198.9|14193.9|14196.8|14191.8|14198.9|14193.9|14196.8|14191.8|0
1646260130000|2022-03-02 22:28:50|14196.9|14191.9|14198|14193|14198|14193|14196.3|14191.3|0
1646260140000|2022-03-02 22:29:00|14198.6|14193.6|14198.6|14193.6|14198.6|14193.6|14198.6|14193.6|0
1646260170000|2022-03-02 22:29:30|14198.5|14193.5|14198.4|14193.4|14198.5|14193.5|14198.4|14193.4|0
1646260180000|2022-03-02 22:29:40|14198.5|14193.5|14198.5|14193.5|14198.5|14193.5|14198.5|14193.5|0
1646260190000|2022-03-02 22:29:50|14197.5|14192.5|14197.5|14192.5|14197.5|14192.5|14197.5|14192.5|0
1646260200000|2022-03-02 22:30:00|14197.4|14192.4|14197.4|14192.4|14197.4|14192.4|14197.4|14192.4|0
1646260210000|2022-03-02 22:30:10|14198.4|14193.4|14197.8|14192.8|14198.4|14193.4|14197.8|14192.8|0
1646260240000|2022-03-02 22:30:40|14201.8|14196.8|14201.8|14196.8|14201.8|14196.8|14201.8|14196.8|0
1646260250000|2022-03-02 22:30:50|14199.3|14194.3|14201.8|14196.8|14201.8|14196.8|14199.3|14194.3|0
1646260260000|2022-03-02 22:31:00|14201.9|14196.9|14198.7|14193.7|14201.9|14196.9|14198.7|14193.7|0
1646260280000|2022-03-02 22:31:20|14199|14194|14199|14194|14199|14194|14199|14194|0
1646260320000|2022-03-02 22:32:00|14198.9|14193.9|14198.9|14193.9|14198.9|14193.9|14198.9|14193.9|0
1646260330000|2022-03-02 22:32:10|14199|14194|14199|14194|14199|14194|14199|14194|0
1646260370000|2022-03-02 22:32:50|14198.7|14193.7|14199.3|14194.3|14199.3|14194.3|14198.7|14193.7|0
1646260390000|2022-03-02 22:33:10|14199.7|14194.7|14199.6|14194.6|14199.7|14194.7|14199.6|14194.6|0
1646260400000|2022-03-02 22:33:20|14199.7|14194.7|14199.7|14194.7|14199.7|14194.7|14199.7|14194.7|0
1646260410000|2022-03-02 22:33:30|14199.3|14194.3|14199.6|14194.6|14199.6|14194.6|14199.3|14194.3|0
1646260430000|2022-03-02 22:33:50|14199.5|14194.5|14199.5|14194.5|14199.5|14194.5|14199.5|14194.5|0
1646260450000|2022-03-02 22:34:10|14199.7|14194.7|14199.7|14194.7|14199.7|14194.7|14199.7|14194.7|0
1646260460000|2022-03-02 22:34:20|14199.8|14194.8|14199.8|14194.8|14199.8|14194.8|14199.8|14194.8|0
1646260470000|2022-03-02 22:34:30|14200.1|14195.1|14200.4|14195.4|14200.4|14195.4|14200.1|14195.1|0
1646260510000|2022-03-02 22:35:10|14200.9|14195.9|14202.7|14197.7|14202.7|14197.7|14200.9|14195.9|0
1646260520000|2022-03-02 22:35:20|14202.8|14197.8|14202.8|14197.8|14202.8|14197.8|14202.8|14197.8|0
1646260530000|2022-03-02 22:35:30|14202.7|14197.7|14202.7|14197.7|14202.7|14197.7|14202.7|14197.7|0
1646260560000|2022-03-02 22:36:00|14202.8|14197.8|14202.8|14197.8|14202.8|14197.8|14202.8|14197.8|0
1646260570000|2022-03-02 22:36:10|14202.5|14197.5|14202.5|14197.5|14202.5|14197.5|14202.5|14197.5|0
1646260580000|2022-03-02 22:36:20|14202.6|14197.6|14202.6|14197.6|14202.6|14197.6|14202.6|14197.6|0
1646260590000|2022-03-02 22:36:30|14202.8|14197.8|14202.8|14197.8|14202.8|14197.8|14202.8|14197.8|0
1646260600000|2022-03-02 22:36:40|14203|14198|14203|14198|14203|14198|14203|14198|0
1646260610000|2022-03-02 22:36:50|14202.8|14197.8|14202.8|14197.8|14202.8|14197.8|14202.8|14197.8|0
1646260640000|2022-03-02 22:37:20|14203|14198|14202.5|14197.5|14203|14198|14202.5|14197.5|0
1646260650000|2022-03-02 22:37:30|14202.6|14197.6|14202.6|14197.6|14202.6|14197.6|14202.6|14197.6|0
1646260690000|2022-03-02 22:38:10|14202.7|14197.7|14202.7|14197.7|14202.7|14197.7|14202.7|14197.7|0
1646260700000|2022-03-02 22:38:20|14202.9|14197.9|14203|14198|14203|14198|14202.9|14197.9|0
1646260710000|2022-03-02 22:38:30|14203.1|14198.1|14203.1|14198.1|14203.1|14198.1|14203.1|14198.1|0
1646260730000|2022-03-02 22:38:50|14201.1|14196.1|14201.1|14196.1|14201.1|14196.1|14201.1|14196.1|0
1646260740000|2022-03-02 22:39:00|14198.8|14193.8|14198.5|14193.5|14198.8|14193.8|14198.5|14193.5|0
1646260750000|2022-03-02 22:39:10|14198.4|14193.4|14201.5|14196.5|14201.5|14196.5|14198.4|14193.4|0
1646260760000|2022-03-02 22:39:20|14201.7|14196.7|14201.7|14196.7|14201.7|14196.7|14201.5|14196.5|0
1646260800000|2022-03-02 22:40:00|14201.8|14196.8|14201.5|14196.5|14201.8|14196.8|14201.5|14196.5|0
1646260820000|2022-03-02 22:40:20|14201.9|14196.9|14201.9|14196.9|14201.9|14196.9|14201.9|14196.9|0
1646260830000|2022-03-02 22:40:30|14201.8|14196.8|14201.9|14196.9|14201.9|14196.9|14201.8|14196.8|0
1646260850000|2022-03-02 22:40:50|14201.8|14196.8|14201.8|14196.8|14201.8|14196.8|14201.7|14196.7|0
1646260860000|2022-03-02 22:41:00|14201.7|14196.7|14201.8|14196.8|14201.8|14196.8|14201.7|14196.7|0
1646260870000|2022-03-02 22:41:10|14201.7|14196.7|14201.8|14196.8|14201.8|14196.8|14201.7|14196.7|0
1646260890000|2022-03-02 22:41:30|14202.8|14197.8|14202.8|14197.8|14202.8|14197.8|14202.8|14197.8|0
1646260930000|2022-03-02 22:42:10|14200.5|14195.5|14200.5|14195.5|14200.5|14195.5|14200.5|14195.5|0
1646260940000|2022-03-02 22:42:20|14200.4|14195.4|14198.4|14193.4|14200.4|14195.4|14198.4|14193.4|0
1646260950000|2022-03-02 22:42:30|14198.1|14193.1|14199.2|14194.2|14199.2|14194.2|14197.2|14192.2|0
1646260960000|2022-03-02 22:42:40|14200.4|14195.4|14200.4|14195.4|14200.4|14195.4|14200.4|14195.4|0
1646260980000|2022-03-02 22:43:00|14200.5|14195.5|14199.3|14194.3|14200.5|14195.5|14199.3|14194.3|0
1646260990000|2022-03-02 22:43:10|14199.4|14194.4|14199.4|14194.4|14199.4|14194.4|14199.4|14194.4|0
1646261000000|2022-03-02 22:43:20|14199.8|14194.8|14199.5|14194.5|14199.8|14194.8|14199.4|14194.4|0
1646261010000|2022-03-02 22:43:30|14199.3|14194.3|14199.6|14194.6|14199.6|14194.6|14199.3|14194.3|0
1646261020000|2022-03-02 22:43:40|14200.2|14195.2|14200.2|14195.2|14200.2|14195.2|14200.2|14195.2|0
1646261030000|2022-03-02 22:43:50|14199.7|14194.7|14200.1|14195.1|14200.1|14195.1|14199.6|14194.6|0
1646261040000|2022-03-02 22:44:00|14199.9|14194.9|14199.9|14194.9|14199.9|14194.9|14199.9|14194.9|0
1646261050000|2022-03-02 22:44:10|14199.3|14194.3|14199|14194|14199.3|14194.3|14199|14194|0
1646261070000|2022-03-02 22:44:30|14199.4|14194.4|14199.4|14194.4|14199.4|14194.4|14199.4|14194.4|0
1646261090000|2022-03-02 22:44:50|14199.3|14194.3|14199.3|14194.3|14199.3|14194.3|14199.3|14194.3|0
1646261100000|2022-03-02 22:45:00|14196.9|14191.9|14196.9|14191.9|14196.9|14191.9|14196.9|14191.9|0
1646261110000|2022-03-02 22:45:10|14198|14193|14198.5|14193.5|14198.5|14193.5|14198|14193|0
1646261140000|2022-03-02 22:45:40|14198.4|14193.4|14197.8|14192.8|14198.4|14193.4|14197.8|14192.8|0
1646261150000|2022-03-02 22:45:50|14197.7|14192.7|14197.6|14192.6|14197.7|14192.7|14197.6|14192.6|0
1646261170000|2022-03-02 22:46:10|14197|14192|14196.5|14191.5|14197|14192|14196.5|14191.5|0
1646261180000|2022-03-02 22:46:20|14196.4|14191.4|14196.4|14191.4|14196.4|14191.4|14196.4|14191.4|0
1646261190000|2022-03-02 22:46:30|14195.6|14190.6|14195.6|14190.6|14195.6|14190.6|14195.6|14190.6|0
1646261200000|2022-03-02 22:46:40|14195.8|14190.8|14195.4|14190.4|14195.8|14190.8|14195.4|14190.4|0
1646261210000|2022-03-02 22:46:50|14194.9|14189.9|14194.9|14189.9|14194.9|14189.9|14194.9|14189.9|0
1646261220000|2022-03-02 22:47:00|14193.8|14188.8|14194.3|14189.3|14194.4|14189.4|14193.4|14188.4|0
1646261230000|2022-03-02 22:47:10|14194.4|14189.4|14193.5|14188.5|14194.4|14189.4|14193.4|14188.4|0
1646261240000|2022-03-02 22:47:20|14194.1|14189.1|14193.8|14188.8|14194.1|14189.1|14193.8|14188.8|0
1646261250000|2022-03-02 22:47:30|14193.9|14188.9|14194.9|14189.9|14194.9|14189.9|14193.8|14188.8|0
1646261260000|2022-03-02 22:47:40|14195.1|14190.1|14195.1|14190.1|14195.1|14190.1|14194.9|14189.9|0
1646261270000|2022-03-02 22:47:50|14195.2|14190.2|14195.1|14190.1|14195.3|14190.3|14195.1|14190.1|0
1646261360000|2022-03-02 22:49:20|14195.2|14190.2|14195.2|14190.2|14195.2|14190.2|14195.2|14190.2|0
1646261370000|2022-03-02 22:49:30|14195.3|14190.3|14195.3|14190.3|14195.3|14190.3|14195.3|14190.3|0
1646261380000|2022-03-02 22:49:40|14195.5|14190.5|14195.5|14190.5|14195.5|14190.5|14195.5|14190.5|0
1646261390000|2022-03-02 22:49:50|14195.6|14190.6|14195.6|14190.6|14195.6|14190.6|14195.6|14190.6|0
1646261400000|2022-03-02 22:50:00|14195.5|14190.5|14195.6|14190.6|14195.6|14190.6|14195.5|14190.5|0
1646261430000|2022-03-02 22:50:30|14194.6|14189.6|14194.6|14189.6|14194.6|14189.6|14194.6|14189.6|0
1646261440000|2022-03-02 22:50:40|14195.6|14190.6|14195.6|14190.6|14195.6|14190.6|14195.6|14190.6|0
1646261490000|2022-03-02 22:51:30|14196.1|14191.1|14195.6|14190.6|14196.1|14191.1|14195.6|14190.6|0
1646261500000|2022-03-02 22:51:40|14195.1|14190.1|14195.1|14190.1|14195.1|14190.1|14195.1|14190.1|0
1646261520000|2022-03-02 22:52:00|14196.2|14191.2|14196.2|14191.2|14196.2|14191.2|14196.2|14191.2|0
1646261530000|2022-03-02 22:52:10|14195.1|14190.1|14195.7|14190.7|14195.7|14190.7|14195.1|14190.1|0
1646261550000|2022-03-02 22:52:30|14195.8|14190.8|14195.8|14190.8|14195.8|14190.8|14195.8|14190.8|0
1646261570000|2022-03-02 22:52:50|14195.5|14190.5|14195.6|14190.6|14195.7|14190.7|14195.2|14190.2|0
1646261590000|2022-03-02 22:53:10|14195.5|14190.5|14195.6|14190.6|14195.6|14190.6|14195.5|14190.5|0
1646261610000|2022-03-02 22:53:30|14195.7|14190.7|14195.6|14190.6|14195.7|14190.7|14195.6|14190.6|0
1646261620000|2022-03-02 22:53:40|14195.7|14190.7|14195.8|14190.8|14195.8|14190.8|14195.7|14190.7|0
1646261630000|2022-03-02 22:53:50|14195.7|14190.7|14195.7|14190.7|14195.7|14190.7|14195.7|14190.7|0
1646261640000|2022-03-02 22:54:00|14195.6|14190.6|14195.8|14190.8|14195.8|14190.8|14195.6|14190.6|0
1646261660000|2022-03-02 22:54:20|14195.7|14190.7|14195.8|14190.8|14195.8|14190.8|14195.6|14190.6|0
1646261670000|2022-03-02 22:54:30|14195.7|14190.7|14195.6|14190.6|14195.7|14190.7|14195.6|14190.6|0
1646261680000|2022-03-02 22:54:40|14195.4|14190.4|14195.4|14190.4|14195.4|14190.4|14195.4|14190.4|0
1646261690000|2022-03-02 22:54:50|14195.5|14190.5|14195.4|14190.4|14195.5|14190.5|14195.4|14190.4|0
1646261700000|2022-03-02 22:55:00|14195.3|14190.3|14195.5|14190.5|14195.5|14190.5|14195.2|14190.2|0
1646261730000|2022-03-02 22:55:30|14196.1|14191.1|14196.1|14191.1|14196.1|14191.1|14196.1|14191.1|0
1646261740000|2022-03-02 22:55:40|14196.2|14191.2|14196.2|14191.2|14196.2|14191.2|14196.2|14191.2|0
1646261750000|2022-03-02 22:55:50|14196.6|14191.6|14197.3|14192.3|14197.3|14192.3|14196.6|14191.6|0
1646261760000|2022-03-02 22:56:00|14197.2|14192.2|14197|14192|14197.2|14192.2|14197|14192|0
1646261770000|2022-03-02 22:56:10|14196.2|14191.2|14196.3|14191.3|14196.3|14191.3|14196.2|14191.2|0
1646261780000|2022-03-02 22:56:20|14195.5|14190.5|14195.3|14190.3|14195.5|14190.5|14195.3|14190.3|0
1646261800000|2022-03-02 22:56:40|14195.4|14190.4|14195.4|14190.4|14195.4|14190.4|14195.4|14190.4|0
1646261810000|2022-03-02 22:56:50|14194.8|14189.8|14194.7|14189.7|14194.8|14189.8|14194.7|14189.7|0
1646261820000|2022-03-02 22:57:00|14194.5|14189.5|14194.5|14189.5|14194.5|14189.5|14194.5|14189.5|0
1646261830000|2022-03-02 22:57:10|14194.6|14189.6|14194.7|14189.7|14194.7|14189.7|14194.6|14189.6|0
1646261860000|2022-03-02 22:57:40|14194.9|14189.9|14196.2|14191.2|14196.2|14191.2|14194.9|14189.9|0
1646261880000|2022-03-02 22:58:00|14196.1|14191.1|14196.2|14191.2|14196.2|14191.2|14196.1|14191.1|0
1646261890000|2022-03-02 22:58:10|14197|14192|14197|14192|14197|14192|14197|14192|0
1646261900000|2022-03-02 22:58:20|14196.9|14191.9|14197|14192|14197|14192|14196.9|14191.9|0
1646261930000|2022-03-02 22:58:50|14196.9|14191.9|14194.6|14189.6|14197|14192|14194.6|14189.6|0
1646261950000|2022-03-02 22:59:10|14194.8|14189.8|14197.3|14192.3|14197.3|14192.3|14194.8|14189.8|0
1646261960000|2022-03-02 22:59:20|14197.1|14192.1|14196.3|14191.3|14197.1|14192.1|14196.3|14191.3|0
1646261970000|2022-03-02 22:59:30|14197.1|14192.1|14197.2|14192.2|14197.2|14192.2|14197|14192|0
1646261980000|2022-03-02 22:59:40|14197.1|14192.1|14195.2|14190.2|14197.1|14192.1|14195.1|14190.1|0
1646261990000|2022-03-02 22:59:50|14195.3|14190.3|14196.6|14191.6|14196.6|14191.6|14194.9|14189.9|0
1646262000000|2022-03-02 23:00:00|14203.6|14201.6|14199.4|14197.4|14204.9|14202.9|14198.9|14196.9|44
1646262010000|2022-03-02 23:00:10|14199.8|14197.8|14198.1|14196.1|14202.3|14200.3|14195.8|14193.8|63
1646262020000|2022-03-02 23:00:20|14197.9|14195.9|14197.9|14195.9|14201.1|14199.1|14196.4|14194.4|43
1646262030000|2022-03-02 23:00:30|14197.5|14195.5|14196.3|14194.3|14198.3|14196.3|14196.3|14194.3|8
1646262040000|2022-03-02 23:00:40|14195.6|14193.6|14199.4|14197.4|14202.3|14200.3|14195.6|14193.6|53
1646262050000|2022-03-02 23:00:50|14199.3|14197.3|14197|14195|14201.6|14199.6|14196.9|14194.9|9
1646262060000|2022-03-02 23:01:00|14196.8|14194.8|14201.4|14199.4|14202.6|14200.6|14196.8|14194.8|50
1646262070000|2022-03-02 23:01:10|14201.5|14199.5|14199.9|14197.9|14201.5|14199.5|14199.1|14197.1|10
1646262080000|2022-03-02 23:01:20|14199.8|14197.8|14199|14197|14199.8|14197.8|14198.8|14196.8|7
1646262090000|2022-03-02 23:01:30|14199.1|14197.1|14202.6|14200.6|14202.6|14200.6|14199.1|14197.1|25
1646262100000|2022-03-02 23:01:40|14202.5|14200.5|14203.1|14201.1|14203.3|14201.3|14202.4|14200.4|24
1646262110000|2022-03-02 23:01:50|14203|14201|14204.1|14202.1|14204.8|14202.8|14203|14201|22
1646262120000|2022-03-02 23:02:00|14204.3|14202.3|14204.8|14202.8|14204.8|14202.8|14202.5|14200.5|15
1646262130000|2022-03-02 23:02:10|14204|14202|14202.8|14200.8|14205.5|14203.5|14201.3|14199.3|87
1646262140000|2022-03-02 23:02:20|14202.4|14200.4|14201.8|14199.8|14202.4|14200.4|14199.6|14197.6|19
1646262150000|2022-03-02 23:02:30|14201.9|14199.9|14206|14204|14206.6|14204.6|14201.6|14199.6|16
1646262160000|2022-03-02 23:02:40|14206.1|14204.1|14205.8|14203.8|14206.6|14204.6|14204.5|14202.5|15
1646262170000|2022-03-02 23:02:50|14205.6|14203.6|14209.4|14207.4|14209.4|14207.4|14205.3|14203.3|77
1646262180000|2022-03-02 23:03:00|14209.5|14207.5|14207.8|14205.8|14209.5|14207.5|14206.6|14204.6|24
1646262190000|2022-03-02 23:03:10|14207.9|14205.9|14206.5|14204.5|14208|14206|14204.9|14202.9|39
1646262200000|2022-03-02 23:03:20|14206.6|14204.6|14206.9|14204.9|14208.8|14206.8|14206.5|14204.5|34
1646262210000|2022-03-02 23:03:30|14207|14205|14211.4|14209.4|14211.4|14209.4|14207|14205|35
1646262220000|2022-03-02 23:03:40|14211.5|14209.5|14211.8|14209.8|14212.1|14210.1|14209.9|14207.9|45
1646262230000|2022-03-02 23:03:50|14211.3|14209.3|14211.8|14209.8|14212.6|14210.6|14211|14209|13
1646262240000|2022-03-02 23:04:00|14211.6|14209.6|14212|14210|14214|14212|14211.6|14209.6|31
1646262250000|2022-03-02 23:04:10|14212.1|14210.1|14210.9|14208.9|14213.1|14211.1|14210.8|14208.8|60
1646262260000|2022-03-02 23:04:20|14211|14209|14211.5|14209.5|14211.8|14209.8|14210.1|14208.1|13
1646262270000|2022-03-02 23:04:30|14211.8|14209.8|14210.5|14208.5|14211.8|14209.8|14210.5|14208.5|14
1646262280000|2022-03-02 23:04:40|14209.8|14207.8|14209.9|14207.9|14210.8|14208.8|14209.8|14207.8|10
1646262290000|2022-03-02 23:04:50|14209.8|14207.8|14207.8|14205.8|14209.8|14207.8|14207.5|14205.5|24
1646262300000|2022-03-02 23:05:00|14208.9|14206.9|14208.6|14206.6|14209.9|14207.9|14207.9|14205.9|44
1646262310000|2022-03-02 23:05:10|14211.5|14209.5|14211.6|14209.6|14212|14210|14210.4|14208.4|13
1646262320000|2022-03-02 23:05:20|14211.5|14209.5|14210.9|14208.9|14211.5|14209.5|14210.6|14208.6|1
1646262330000|2022-03-02 23:05:30|14210.8|14208.8|14210.5|14208.5|14210.8|14208.8|14210.1|14208.1|3
1646262340000|2022-03-02 23:05:40|14210.6|14208.6|14212.1|14210.1|14212.8|14210.8|14210.6|14208.6|24
1646262350000|2022-03-02 23:05:50|14212|14210|14215.8|14213.8|14215.9|14213.9|14211.9|14209.9|49
1646262360000|2022-03-02 23:06:00|14215.5|14213.5|14212.9|14210.9|14215.5|14213.5|14211.4|14209.4|42
1646262370000|2022-03-02 23:06:10|14212.4|14210.4|14212.5|14210.5|14213.9|14211.9|14212|14210|23
1646262380000|2022-03-02 23:06:20|14212.4|14210.4|14211.6|14209.6|14212.5|14210.5|14211.3|14209.3|5
1646262390000|2022-03-02 23:06:30|14211.8|14209.8|14211.6|14209.6|14212.1|14210.1|14211.5|14209.5|3
1646262400000|2022-03-02 23:06:40|14211.4|14209.4|14211.6|14209.6|14212.6|14210.6|14211.4|14209.4|3
1646262410000|2022-03-02 23:06:50|14211.5|14209.5|14213.3|14211.3|14213.3|14211.3|14211.4|14209.4|4
1646262420000|2022-03-02 23:07:00|14213.4|14211.4|14212.5|14210.5|14213.4|14211.4|14212.5|14210.5|3
1646262430000|2022-03-02 23:07:10|14212.8|14210.8|14212.1|14210.1|14213|14211|14212.1|14210.1|6
1646262440000|2022-03-02 23:07:20|14211.9|14209.9|14212.8|14210.8|14213.1|14211.1|14211.5|14209.5|4
1646262450000|2022-03-02 23:07:30|14212.9|14210.9|14213.5|14211.5|14215|14213|14212.1|14210.1|29
1646262460000|2022-03-02 23:07:40|14213.4|14211.4|14212.3|14210.3|14213.5|14211.5|14212.3|14210.3|4
1646262470000|2022-03-02 23:07:50|14211.6|14209.6|14212.1|14210.1|14213|14211|14211.1|14209.1|15
1646262480000|2022-03-02 23:08:00|14212|14210|14212|14210|14213.8|14211.8|14209.1|14207.1|28
1646262490000|2022-03-02 23:08:10|14212.1|14210.1|14213.9|14211.9|14214.3|14212.3|14212.1|14210.1|12
1646262500000|2022-03-02 23:08:20|14212.9|14210.9|14212.8|14210.8|14213.1|14211.1|14212.4|14210.4|5
1646262510000|2022-03-02 23:08:30|14213.4|14211.4|14213.1|14211.1|14214.8|14212.8|14213.1|14211.1|7
1646262520000|2022-03-02 23:08:40|14213.3|14211.3|14214.9|14212.9|14214.9|14212.9|14213.3|14211.3|6
1646262530000|2022-03-02 23:08:50|14214.8|14212.8|14213.6|14211.6|14215.3|14213.3|14213.4|14211.4|45
1646262540000|2022-03-02 23:09:00|14213.8|14211.8|14213.9|14211.9|14214.4|14212.4|14213.8|14211.8|3
1646262550000|2022-03-02 23:09:10|14214|14212|14214.1|14212.1|14215|14213|14214|14212|8
1646262560000|2022-03-02 23:09:20|14214.3|14212.3|14214.4|14212.4|14214.5|14212.5|14214|14212|4
1646262570000|2022-03-02 23:09:30|14214|14212|14214|14212|14214|14212|14214|14212|1
1646262580000|2022-03-02 23:09:40|14214.1|14212.1|14211.6|14209.6|14215.1|14213.1|14211.6|14209.6|27
1646262590000|2022-03-02 23:09:50|14212.4|14210.4|14209.4|14207.4|14212.6|14210.6|14209.4|14207.4|15
1646262600000|2022-03-02 23:10:00|14210.8|14208.8|14209.5|14207.5|14210.8|14208.8|14209.4|14207.4|31
1646262610000|2022-03-02 23:10:10|14209.6|14207.6|14210.9|14208.9|14211.5|14209.5|14209.6|14207.6|9
1646262620000|2022-03-02 23:10:20|14210.8|14208.8|14212.6|14210.6|14212.8|14210.8|14210.8|14208.8|7
1646262630000|2022-03-02 23:10:30|14212.8|14210.8|14212.6|14210.6|14213.3|14211.3|14211.9|14209.9|3
1646262640000|2022-03-02 23:10:40|14212.8|14210.8|14214.6|14212.6|14214.6|14212.6|14212.8|14210.8|6
1646262650000|2022-03-02 23:10:50|14213.6|14211.6|14214.1|14212.1|14214.1|14212.1|14213.5|14211.5|5
1646262660000|2022-03-02 23:11:00|14214.5|14212.5|14213.6|14211.6|14215.8|14213.8|14213.6|14211.6|28
1646262670000|2022-03-02 23:11:10|14213.8|14211.8|14215.1|14213.1|14215.1|14213.1|14213.8|14211.8|1
1646262680000|2022-03-02 23:11:20|14215.3|14213.3|14213.8|14211.8|14215.3|14213.3|14213.8|14211.8|1
1646262690000|2022-03-02 23:11:30|14214.3|14212.3|14212|14210|14214.3|14212.3|14211.9|14209.9|18
1646262700000|2022-03-02 23:11:40|14212.5|14210.5|14212|14210|14213|14211|14210.4|14208.4|4
1646262710000|2022-03-02 23:11:50|14212.1|14210.1|14209.9|14207.9|14212.1|14210.1|14209|14207|21
1646262720000|2022-03-02 23:12:00|14209.8|14207.8|14209|14207|14210.3|14208.3|14208.9|14206.9|6
1646262730000|2022-03-02 23:12:10|14209.4|14207.4|14209.1|14207.1|14209.6|14207.6|14208.8|14206.8|7
1646262740000|2022-03-02 23:12:20|14209.3|14207.3|14207.6|14205.6|14209.3|14207.3|14207.4|14205.4|18
1646262750000|2022-03-02 23:12:30|14207.5|14205.5|14206.8|14204.8|14207.6|14205.6|14206.8|14204.8|4
1646262760000|2022-03-02 23:12:40|14206.5|14204.5|14205.4|14203.4|14206.9|14204.9|14205.4|14203.4|24
1646262770000|2022-03-02 23:12:50|14205.5|14203.5|14209.4|14207.4|14209.6|14207.6|14204.8|14202.8|13
1646262780000|2022-03-02 23:13:00|14209.3|14207.3|14207.5|14205.5|14209.8|14207.8|14207.5|14205.5|17
1646262790000|2022-03-02 23:13:10|14208.1|14206.1|14208.9|14206.9|14209|14207|14207.8|14205.8|5
1646262800000|2022-03-02 23:13:20|14208.5|14206.5|14207.4|14205.4|14208.5|14206.5|14206.6|14204.6|9
1646262810000|2022-03-02 23:13:30|14207.5|14205.5|14209|14207|14209|14207|14207.5|14205.5|9
1646262820000|2022-03-02 23:13:40|14209.1|14207.1|14210|14208|14210.6|14208.6|14209.1|14207.1|9
1646262830000|2022-03-02 23:13:50|14209.9|14207.9|14210.6|14208.6|14211|14209|14209.8|14207.8|5
1646262840000|2022-03-02 23:14:00|14210.4|14208.4|14210.9|14208.9|14211.4|14209.4|14209.6|14207.6|8
1646262850000|2022-03-02 23:14:10|14210.6|14208.6|14210.9|14208.9|14210.9|14208.9|14210.3|14208.3|4
1646262860000|2022-03-02 23:14:20|14211.9|14209.9|14211.8|14209.8|14212|14210|14211|14209|3
1646262870000|2022-03-02 23:14:30|14211.9|14209.9|14212.1|14210.1|14212.3|14210.3|14211.8|14209.8|1
1646262880000|2022-03-02 23:14:40|14211.4|14209.4|14211.4|14209.4|14211.4|14209.4|14211.4|14209.4|7
1646262890000|2022-03-02 23:14:50|14211.3|14209.3|14212.1|14210.1|14212.3|14210.3|14211.3|14209.3|4
1646262900000|2022-03-02 23:15:00|14209.6|14207.6|14211.9|14209.9|14212.8|14210.8|14209.6|14207.6|40
1646262910000|2022-03-02 23:15:10|14211.8|14209.8|14211.5|14209.5|14212.4|14210.4|14211.4|14209.4|3
1646262920000|2022-03-02 23:15:20|14211.4|14209.4|14211.6|14209.6|14211.9|14209.9|14211|14209|3
1646262930000|2022-03-02 23:15:30|14211.5|14209.5|14211.4|14209.4|14211.9|14209.9|14211.4|14209.4|3
1646262940000|2022-03-02 23:15:40|14211.3|14209.3|14210.3|14208.3|14211.4|14209.4|14209.6|14207.6|9
1646262950000|2022-03-02 23:15:50|14210.4|14208.4|14210.3|14208.3|14211.1|14209.1|14209.5|14207.5|7
1646262960000|2022-03-02 23:16:00|14209.9|14207.9|14211.1|14209.1|14211.1|14209.1|14209.8|14207.8|3
1646262980000|2022-03-02 23:16:20|14211.4|14209.4|14212|14210|14212.3|14210.3|14211|14209|5
1646262990000|2022-03-02 23:16:30|14212.9|14210.9|14212.3|14210.3|14212.9|14210.9|14211.6|14209.6|16
1646263000000|2022-03-02 23:16:40|14212.4|14210.4|14211|14209|14212.4|14210.4|14210.5|14208.5|2
1646263010000|2022-03-02 23:16:50|14211.1|14209.1|14209.5|14207.5|14211.1|14209.1|14209|14207|10
1646263020000|2022-03-02 23:17:00|14209.6|14207.6|14211.8|14209.8|14212.1|14210.1|14209.6|14207.6|5
1646263030000|2022-03-02 23:17:10|14211.6|14209.6|14211.1|14209.1|14211.6|14209.6|14210.8|14208.8|0
1646263040000|2022-03-02 23:17:20|14211|14209|14211|14209|14212.1|14210.1|14210.9|14208.9|5
1646263050000|2022-03-02 23:17:30|14212|14210|14212.1|14210.1|14212.1|14210.1|14211.8|14209.8|3
1646263060000|2022-03-02 23:17:40|14212|14210|14212|14210|14212.5|14210.5|14211.4|14209.4|16
1646263070000|2022-03-02 23:17:50|14211.5|14209.5|14212|14210|14212.1|14210.1|14211.5|14209.5|0
1646263080000|2022-03-02 23:18:00|14211.9|14209.9|14212.9|14210.9|14213.3|14211.3|14211.6|14209.6|11
1646263090000|2022-03-02 23:18:10|14212.8|14210.8|14211.1|14209.1|14212.8|14210.8|14210.9|14208.9|5
1646263100000|2022-03-02 23:18:20|14212|14210|14211|14209|14212|14210|14210.1|14208.1|57
1646263110000|2022-03-02 23:18:30|14211.1|14209.1|14212.5|14210.5|14212.9|14210.9|14211.1|14209.1|40
1646263120000|2022-03-02 23:18:40|14212.6|14210.6|14212.9|14210.9|14213.1|14211.1|14211.4|14209.4|72
1646263130000|2022-03-02 23:18:50|14212.8|14210.8|14212.3|14210.3|14212.8|14210.8|14210.5|14208.5|39
1646263140000|2022-03-02 23:19:00|14212.4|14210.4|14212.8|14210.8|14214.1|14212.1|14211.6|14209.6|47
1646263150000|2022-03-02 23:19:10|14213|14211|14213.1|14211.1|14213.3|14211.3|14212.8|14210.8|9
1646263160000|2022-03-02 23:19:20|14213.3|14211.3|14212.9|14210.9|14213.4|14211.4|14212.6|14210.6|27
1646263170000|2022-03-02 23:19:30|14213|14211|14212.3|14210.3|14213.3|14211.3|14211|14209|22
1646263180000|2022-03-02 23:19:40|14212|14210|14211|14209|14212|14210|14210.9|14208.9|8
1646263190000|2022-03-02 23:19:50|14210.9|14208.9|14209.8|14207.8|14210.9|14208.9|14209.8|14207.8|27
1646263200000|2022-03-02 23:20:00|14209.9|14207.9|14208.1|14206.1|14210.6|14208.6|14208|14206|21
1646263210000|2022-03-02 23:20:10|14207.3|14205.3|14206.8|14204.8|14207.8|14205.8|14206.8|14204.8|6
1646263220000|2022-03-02 23:20:20|14206.6|14204.6|14207.9|14205.9|14208.5|14206.5|14206.6|14204.6|3
1646263230000|2022-03-02 23:20:30|14207.8|14205.8|14206.3|14204.3|14208.5|14206.5|14206.3|14204.3|18
1646263240000|2022-03-02 23:20:40|14206.1|14204.1|14205.5|14203.5|14206.6|14204.6|14205.5|14203.5|12
1646263250000|2022-03-02 23:20:50|14205.4|14203.4|14205.9|14203.9|14205.9|14203.9|14205.1|14203.1|9
1646263260000|2022-03-02 23:21:00|14205.4|14203.4|14206.1|14204.1|14206.5|14204.5|14205.1|14203.1|10
1646263270000|2022-03-02 23:21:10|14206.3|14204.3|14208.5|14206.5|14208.5|14206.5|14206.3|14204.3|11
1646263280000|2022-03-02 23:21:20|14208.4|14206.4|14207.5|14205.5|14208.6|14206.6|14207.4|14205.4|0
1646263290000|2022-03-02 23:21:30|14207.4|14205.4|14207.4|14205.4|14208.4|14206.4|14207.4|14205.4|16
1646263300000|2022-03-02 23:21:40|14207.3|14205.3|14207.4|14205.4|14208|14206|14207|14205|7
1646263310000|2022-03-02 23:21:50|14207.3|14205.3|14207.3|14205.3|14207.4|14205.4|14207.3|14205.3|1
1646263320000|2022-03-02 23:22:00|14207.4|14205.4|14208.1|14206.1|14208.1|14206.1|14207|14205|2
1646263330000|2022-03-02 23:22:10|14208.3|14206.3|14208.1|14206.1|14208.3|14206.3|14208.1|14206.1|2
1646263340000|2022-03-02 23:22:20|14208|14206|14207.5|14205.5|14208.4|14206.4|14207.4|14205.4|2
1646263350000|2022-03-02 23:22:30|14207.4|14205.4|14208.3|14206.3|14208.3|14206.3|14207.4|14205.4|1
1646263360000|2022-03-02 23:22:40|14208|14206|14208.9|14206.9|14208.9|14206.9|14207.9|14205.9|2
1646263370000|2022-03-02 23:22:50|14208.8|14206.8|14210.3|14208.3|14210.5|14208.5|14208.8|14206.8|11
1646263380000|2022-03-02 23:23:00|14210|14208|14210.5|14208.5|14210.5|14208.5|14208.5|14206.5|7
1646263390000|2022-03-02 23:23:10|14210|14208|14209.5|14207.5|14210|14208|14209|14207|4
1646263400000|2022-03-02 23:23:20|14210|14208|14210.4|14208.4|14211.1|14209.1|14209.9|14207.9|6
1646263410000|2022-03-02 23:23:30|14211|14209|14210.3|14208.3|14211|14209|14210.3|14208.3|6
1646263420000|2022-03-02 23:23:40|14210.6|14208.6|14210.5|14208.5|14211.3|14209.3|14210.3|14208.3|3
1646263430000|2022-03-02 23:23:50|14210.4|14208.4|14210.5|14208.5|14210.6|14208.6|14210.4|14208.4|1
1646263440000|2022-03-02 23:24:00|14210.6|14208.6|14211|14209|14211.3|14209.3|14210.5|14208.5|3
1646263450000|2022-03-02 23:24:10|14211.1|14209.1|14211.3|14209.3|14211.3|14209.3|14211.1|14209.1|0
1646263460000|2022-03-02 23:24:20|14211.1|14209.1|14209.9|14207.9|14211.1|14209.1|14209.8|14207.8|4
1646263470000|2022-03-02 23:24:30|14209.8|14207.8|14208.4|14206.4|14209.8|14207.8|14208.1|14206.1|7
1646263480000|2022-03-02 23:24:40|14207.8|14205.8|14208.1|14206.1|14208.6|14206.6|14207.8|14205.8|2
1646263490000|2022-03-02 23:24:50|14207.9|14205.9|14207.4|14205.4|14208.3|14206.3|14207|14205|3
1646263500000|2022-03-02 23:25:00|14207.3|14205.3|14207.3|14205.3|14208.5|14206.5|14207.1|14205.1|4
1646263510000|2022-03-02 23:25:10|14207.6|14205.6|14207|14205|14207.6|14205.6|14205.9|14203.9|27
1646263520000|2022-03-02 23:25:20|14206.9|14204.9|14206.3|14204.3|14206.9|14204.9|14206.3|14204.3|0
1646263530000|2022-03-02 23:25:30|14206.1|14204.1|14205.6|14203.6|14206.1|14204.1|14204.4|14202.4|20
1646263540000|2022-03-02 23:25:40|14205.8|14203.8|14205.3|14203.3|14205.8|14203.8|14204.8|14202.8|3
1646263550000|2022-03-02 23:25:50|14205.4|14203.4|14204.1|14202.1|14205.5|14203.5|14204|14202|6
1646263560000|2022-03-02 23:26:00|14204.9|14202.9|14206.1|14204.1|14206.1|14204.1|14204.4|14202.4|12
1646263570000|2022-03-02 23:26:10|14206.4|14204.4|14205.8|14203.8|14206.8|14204.8|14205.6|14203.6|4
1646263580000|2022-03-02 23:26:20|14205.6|14203.6|14205.5|14203.5|14205.6|14203.6|14205.3|14203.3|0
1646263590000|2022-03-02 23:26:30|14205.9|14203.9|14205.5|14203.5|14205.9|14203.9|14205.5|14203.5|1
1646263600000|2022-03-02 23:26:40|14205.6|14203.6|14205.5|14203.5|14206.3|14204.3|14205.5|14203.5|5
1646263610000|2022-03-02 23:26:50|14205.6|14203.6|14206.1|14204.1|14206.4|14204.4|14205.6|14203.6|0
1646263620000|2022-03-02 23:27:00|14206.3|14204.3|14205.8|14203.8|14206.6|14204.6|14205.8|14203.8|1
1646263630000|2022-03-02 23:27:10|14205.5|14203.5|14205.3|14203.3|14205.5|14203.5|14205|14203|4
1646263640000|2022-03-02 23:27:20|14205.4|14203.4|14205.3|14203.3|14205.5|14203.5|14205.3|14203.3|0
1646263650000|2022-03-02 23:27:30|14205.4|14203.4|14205.4|14203.4|14205.5|14203.5|14205.3|14203.3|1
1646263660000|2022-03-02 23:27:40|14205.5|14203.5|14205.5|14203.5|14205.5|14203.5|14205.4|14203.4|1
1646263670000|2022-03-02 23:27:50|14205.4|14203.4|14205.5|14203.5|14205.6|14203.6|14205.3|14203.3|2
1646263680000|2022-03-02 23:28:00|14205.8|14203.8|14205.3|14203.3|14205.8|14203.8|14205.3|14203.3|2
1646263690000|2022-03-02 23:28:10|14205.1|14203.1|14204.9|14202.9|14205.6|14203.6|14204.1|14202.1|38
1646263700000|2022-03-02 23:28:20|14205|14203|14205|14203|14205.1|14203.1|14204.6|14202.6|1
1646263710000|2022-03-02 23:28:30|14204.9|14202.9|14205.4|14203.4|14205.4|14203.4|14204.8|14202.8|2
1646263720000|2022-03-02 23:28:40|14205.1|14203.1|14205.8|14203.8|14206.1|14204.1|14205.1|14203.1|8
1646263730000|2022-03-02 23:28:50|14206|14204|14206.6|14204.6|14206.8|14204.8|14205.9|14203.9|5
1646263740000|2022-03-02 23:29:00|14207.1|14205.1|14206.8|14204.8|14207.1|14205.1|14206.6|14204.6|5
1646263750000|2022-03-02 23:29:10|14207|14205|14206.6|14204.6|14207.3|14205.3|14206.6|14204.6|6
1646263770000|2022-03-02 23:29:30|14206.8|14204.8|14206.9|14204.9|14207|14205|14206.8|14204.8|0
1646263780000|2022-03-02 23:29:40|14207|14205|14207|14205|14207.4|14205.4|14207|14205|1
1646263790000|2022-03-02 23:29:50|14206.8|14204.8|14207.1|14205.1|14207.3|14205.3|14206.8|14204.8|5
1646263800000|2022-03-02 23:30:00|14208.9|14206.9|14210|14208|14210|14208|14208.9|14206.9|11
1646263810000|2022-03-02 23:30:10|14210.3|14208.3|14210.8|14208.8|14211.8|14209.8|14210.3|14208.3|17
1646263820000|2022-03-02 23:30:20|14210.9|14208.9|14210.6|14208.6|14210.9|14208.9|14210.6|14208.6|2
1646263830000|2022-03-02 23:30:30|14210.8|14208.8|14208.3|14206.3|14210.8|14208.8|14208.3|14206.3|19
1646263840000|2022-03-02 23:30:40|14208.6|14206.6|14209.4|14207.4|14209.6|14207.6|14208.4|14206.4|10
1646263850000|2022-03-02 23:30:50|14209.5|14207.5|14209|14207|14209.5|14207.5|14209|14207|11
1646263860000|2022-03-02 23:31:00|14209.3|14207.3|14209.3|14207.3|14209.5|14207.5|14207|14205|18
1646263870000|2022-03-02 23:31:10|14209.1|14207.1|14207|14205|14209.9|14207.9|14207|14205|18
1646263880000|2022-03-02 23:31:20|14207.6|14205.6|14206.5|14204.5|14207.6|14205.6|14205.9|14203.9|12
1646263890000|2022-03-02 23:31:30|14205.6|14203.6|14209.3|14207.3|14210|14208|14205.6|14203.6|23
1646263900000|2022-03-02 23:31:40|14209.1|14207.1|14213.4|14211.4|14213.4|14211.4|14209.1|14207.1|26
1646263910000|2022-03-02 23:31:50|14213.3|14211.3|14214.6|14212.6|14215.4|14213.4|14212.9|14210.9|69
1646263920000|2022-03-02 23:32:00|14214.4|14212.4|14213.3|14211.3|14215.4|14213.4|14213.3|14211.3|33
1646263930000|2022-03-02 23:32:10|14213.1|14211.1|14212.6|14210.6|14213.4|14211.4|14212.5|14210.5|10
1646263940000|2022-03-02 23:32:20|14212.8|14210.8|14211.8|14209.8|14212.8|14210.8|14211.8|14209.8|2
1646263950000|2022-03-02 23:32:30|14211.6|14209.6|14209.9|14207.9|14211.6|14209.6|14209.9|14207.9|6
1646263960000|2022-03-02 23:32:40|14210|14208|14210.9|14208.9|14210.9|14208.9|14209.4|14207.4|6
1646263970000|2022-03-02 23:32:50|14211.3|14209.3|14210.8|14208.8|14211.3|14209.3|14209.9|14207.9|6
1646263980000|2022-03-02 23:33:00|14210.9|14208.9|14211.8|14209.8|14212.4|14210.4|14210.6|14208.6|16
1646263990000|2022-03-02 23:33:10|14211.9|14209.9|14210.5|14208.5|14211.9|14209.9|14210.5|14208.5|0
1646264000000|2022-03-02 23:33:20|14210.4|14208.4|14210|14208|14210.5|14208.5|14209.3|14207.3|18
1646264010000|2022-03-02 23:33:30|14209.9|14207.9|14209.6|14207.6|14209.9|14207.9|14209.3|14207.3|5
1646264020000|2022-03-02 23:33:40|14209.8|14207.8|14209.6|14207.6|14209.8|14207.8|14209.6|14207.6|1
1646264030000|2022-03-02 23:33:50|14209.8|14207.8|14210.8|14208.8|14210.9|14208.9|14209.8|14207.8|5
1646264040000|2022-03-02 23:34:00|14210.9|14208.9|14208.9|14206.9|14211.4|14209.4|14207.8|14205.8|16
1646264050000|2022-03-02 23:34:10|14210.4|14208.4|14208.9|14206.9|14210.4|14208.4|14208.9|14206.9|4
1646264060000|2022-03-02 23:34:20|14209.9|14207.9|14211.9|14209.9|14212.4|14210.4|14209.9|14207.9|13
1646264070000|2022-03-02 23:34:30|14211.8|14209.8|14212.3|14210.3|14212.3|14210.3|14211.6|14209.6|4
1646264080000|2022-03-02 23:34:40|14211.8|14209.8|14211.3|14209.3|14212.5|14210.5|14211.3|14209.3|2
1646264090000|2022-03-02 23:34:50|14211.1|14209.1|14211|14209|14212.9|14210.9|14210.4|14208.4|6
1646264100000|2022-03-02 23:35:00|14210.5|14208.5|14208.4|14206.4|14210.8|14208.8|14208.4|14206.4|6
1646264110000|2022-03-02 23:35:10|14208.6|14206.6|14208.3|14206.3|14209.6|14207.6|14208|14206|9
1646264120000|2022-03-02 23:35:20|14208.8|14206.8|14207.5|14205.5|14208.8|14206.8|14207.3|14205.3|7
1646264130000|2022-03-02 23:35:30|14207.4|14205.4|14209.8|14207.8|14209.8|14207.8|14207.3|14205.3|3
1646264140000|2022-03-02 23:35:40|14209.6|14207.6|14207.5|14205.5|14209.6|14207.6|14207.4|14205.4|3
1646264150000|2022-03-02 23:35:50|14207.4|14205.4|14206.9|14204.9|14207.5|14205.5|14206.9|14204.9|0
1646264160000|2022-03-02 23:36:00|14207.3|14205.3|14206.3|14204.3|14207.4|14205.4|14205.5|14203.5|17
1646264170000|2022-03-02 23:36:10|14206.5|14204.5|14204.6|14202.6|14206.5|14204.5|14204.6|14202.6|5
1646264180000|2022-03-02 23:36:20|14204.8|14202.8|14204.4|14202.4|14205.1|14203.1|14204.3|14202.3|10
1646264190000|2022-03-02 23:36:30|14204.3|14202.3|14204.3|14202.3|14204.3|14202.3|14204.3|14202.3|1
1646264200000|2022-03-02 23:36:40|14204.4|14202.4|14204.4|14202.4|14205.3|14203.3|14204.4|14202.4|4
1646264210000|2022-03-02 23:36:50|14203.8|14201.8|14203.9|14201.9|14204.6|14202.6|14203.8|14201.8|21
1646264220000|2022-03-02 23:37:00|14204.4|14202.4|14205.3|14203.3|14205.6|14203.6|14203.9|14201.9|8
1646264230000|2022-03-02 23:37:10|14205.1|14203.1|14204.5|14202.5|14205.1|14203.1|14204.5|14202.5|2
1646264240000|2022-03-02 23:37:20|14204.3|14202.3|14203.9|14201.9|14204.4|14202.4|14203.8|14201.8|2
1646264250000|2022-03-02 23:37:30|14204.6|14202.6|14203.9|14201.9|14204.6|14202.6|14203.9|14201.9|5
1646264260000|2022-03-02 23:37:40|14204.5|14202.5|14203.4|14201.4|14204.5|14202.5|14203.4|14201.4|12
1646264270000|2022-03-02 23:37:50|14203.5|14201.5|14203.8|14201.8|14204.5|14202.5|14203.5|14201.5|17
1646264280000|2022-03-02 23:38:00|14203.1|14201.1|14203.1|14201.1|14204.5|14202.5|14202.9|14200.9|6
1646264290000|2022-03-02 23:38:10|14203.3|14201.3|14202.5|14200.5|14203.5|14201.5|14202.5|14200.5|3
1646264300000|2022-03-02 23:38:20|14203.5|14201.5|14203.3|14201.3|14203.5|14201.5|14203.3|14201.3|10
1646264310000|2022-03-02 23:38:30|14202.6|14200.6|14203.3|14201.3|14203.3|14201.3|14202.4|14200.4|9
1646264320000|2022-03-02 23:38:40|14203.1|14201.1|14202.6|14200.6|14203.3|14201.3|14202.3|14200.3|4
1646264330000|2022-03-02 23:38:50|14202.8|14200.8|14203.5|14201.5|14203.9|14201.9|14202.8|14200.8|0
1646264340000|2022-03-02 23:39:00|14203.6|14201.6|14203.8|14201.8|14203.9|14201.9|14202.3|14200.3|10
1646264350000|2022-03-02 23:39:10|14203.6|14201.6|14204.3|14202.3|14204.3|14202.3|14203.1|14201.1|5
1646264360000|2022-03-02 23:39:20|14204.1|14202.1|14203.9|14201.9|14204.1|14202.1|14203.8|14201.8|4
1646264370000|2022-03-02 23:39:30|14204|14202|14203.6|14201.6|14204|14202|14203.6|14201.6|1
1646264380000|2022-03-02 23:39:40|14203.8|14201.8|14203.5|14201.5|14203.8|14201.8|14203.4|14201.4|1
1646264390000|2022-03-02 23:39:50|14203.4|14201.4|14202|14200|14203.6|14201.6|14202|14200|14
1646264400000|2022-03-02 23:40:00|14201.9|14199.9|14202.4|14200.4|14202.5|14200.5|14201.8|14199.8|5
1646264410000|2022-03-02 23:40:10|14202.3|14200.3|14202.3|14200.3|14202.3|14200.3|14202.1|14200.1|0
1646264420000|2022-03-02 23:40:20|14202.1|14200.1|14202.3|14200.3|14202.3|14200.3|14201.6|14199.6|4
1646264430000|2022-03-02 23:40:30|14202.6|14200.6|14200.3|14198.3|14202.6|14200.6|14200.3|14198.3|17
1646264440000|2022-03-02 23:40:40|14200.1|14198.1|14201|14199|14201|14199|14200.1|14198.1|7
1646264450000|2022-03-02 23:40:50|14201.3|14199.3|14201.1|14199.1|14201.3|14199.3|14201.1|14199.1|3
1646264460000|2022-03-02 23:41:00|14201.3|14199.3|14202.1|14200.1|14202.3|14200.3|14201.3|14199.3|10
1646264470000|2022-03-02 23:41:10|14202.4|14200.4|14201.1|14199.1|14202.4|14200.4|14201.1|14199.1|2
1646264480000|2022-03-02 23:41:20|14201.5|14199.5|14201.1|14199.1|14201.5|14199.5|14200.4|14198.4|15
1646264490000|2022-03-02 23:41:30|14201|14199|14200.4|14198.4|14201|14199|14200.3|14198.3|0
1646264500000|2022-03-02 23:41:40|14199|14197|14200.1|14198.1|14200.4|14198.4|14198.1|14196.1|48
1646264510000|2022-03-02 23:41:50|14200.4|14198.4|14200.3|14198.3|14201.1|14199.1|14200.1|14198.1|12
1646264520000|2022-03-02 23:42:00|14200.4|14198.4|14200.8|14198.8|14201.3|14199.3|14200.4|14198.4|8
1646264530000|2022-03-02 23:42:10|14200.6|14198.6|14199.1|14197.1|14200.6|14198.6|14198.9|14196.9|13
1646264540000|2022-03-02 23:42:20|14199|14197|14199|14197|14199.3|14197.3|14199|14197|1
1646264550000|2022-03-02 23:42:30|14198.9|14196.9|14198.8|14196.8|14198.9|14196.9|14197.8|14195.8|12
1646264560000|2022-03-02 23:42:40|14198.6|14196.6|14196.9|14194.9|14198.6|14196.6|14196.8|14194.8|25
1646264570000|2022-03-02 23:42:50|14197.1|14195.1|14197.6|14195.6|14197.9|14195.9|14196.8|14194.8|16
1646264580000|2022-03-02 23:43:00|14197.5|14195.5|14197.6|14195.6|14197.6|14195.6|14196.8|14194.8|5
1646264590000|2022-03-02 23:43:10|14197.1|14195.1|14197.1|14195.1|14197.6|14195.6|14196.8|14194.8|3
1646264600000|2022-03-02 23:43:20|14197.6|14195.6|14198.1|14196.1|14198.4|14196.4|14197.4|14195.4|6
1646264610000|2022-03-02 23:43:30|14198|14196|14196.6|14194.6|14198|14196|14196.6|14194.6|4
1646264620000|2022-03-02 23:43:40|14196.8|14194.8|14197|14195|14197.3|14195.3|14196.4|14194.4|6
1646264630000|2022-03-02 23:43:50|14197.5|14195.5|14195.6|14193.6|14197.5|14195.5|14195.6|14193.6|11
1646264640000|2022-03-02 23:44:00|14195.9|14193.9|14196.3|14194.3|14196.3|14194.3|14194.9|14192.9|17
1646264650000|2022-03-02 23:44:10|14196.1|14194.1|14195.8|14193.8|14196.1|14194.1|14195.5|14193.5|4
1646264660000|2022-03-02 23:44:20|14194.8|14192.8|14194.8|14192.8|14195|14193|14194.4|14192.4|32
1646264670000|2022-03-02 23:44:30|14195|14193|14195.5|14193.5|14196|14194|14195|14193|22
1646264680000|2022-03-02 23:44:40|14195.4|14193.4|14195.5|14193.5|14196.4|14194.4|14195.3|14193.3|15
1646264690000|2022-03-02 23:44:50|14195.8|14193.8|14195.4|14193.4|14196|14194|14195.3|14193.3|3
1646264700000|2022-03-02 23:45:00|14195.8|14193.8|14195.9|14193.9|14198.1|14196.1|14195.8|14193.8|12
1646264710000|2022-03-02 23:45:10|14196|14194|14196.6|14194.6|14197|14195|14195.5|14193.5|4
1646264720000|2022-03-02 23:45:20|14196.8|14194.8|14198|14196|14198.3|14196.3|14196.8|14194.8|8
1646264730000|2022-03-02 23:45:30|14197.9|14195.9|14196.6|14194.6|14198.1|14196.1|14196.6|14194.6|7
1646264740000|2022-03-02 23:45:40|14196.8|14194.8|14197|14195|14197.8|14195.8|14196.5|14194.5|5
1646264750000|2022-03-02 23:45:50|14197.6|14195.6|14197.6|14195.6|14198.5|14196.5|14197.6|14195.6|1
1646264760000|2022-03-02 23:46:00|14197.5|14195.5|14197.1|14195.1|14198.4|14196.4|14196.9|14194.9|3
1646264770000|2022-03-02 23:46:10|14197.6|14195.6|14196.8|14194.8|14197.6|14195.6|14196.6|14194.6|4
1646264780000|2022-03-02 23:46:20|14196.5|14194.5|14199.4|14197.4|14199.6|14197.6|14196.5|14194.5|12
1646264790000|2022-03-02 23:46:30|14199.3|14197.3|14199.9|14197.9|14200.1|14198.1|14198.6|14196.6|7
1646264800000|2022-03-02 23:46:40|14199.8|14197.8|14200.1|14198.1|14200.4|14198.4|14199.6|14197.6|4
1646264810000|2022-03-02 23:46:50|14200|14198|14200.5|14198.5|14200.5|14198.5|14199.8|14197.8|5
1646264820000|2022-03-02 23:47:00|14200.6|14198.6|14202.3|14200.3|14202.3|14200.3|14200.6|14198.6|19
1646264830000|2022-03-02 23:47:10|14202.4|14200.4|14204.5|14202.5|14204.9|14202.9|14202|14200|17
1646264840000|2022-03-02 23:47:20|14204.4|14202.4|14205.3|14203.3|14205.6|14203.6|14204.3|14202.3|12
1646264850000|2022-03-02 23:47:30|14205|14203|14205.6|14203.6|14205.6|14203.6|14204|14202|5
1646264860000|2022-03-02 23:47:40|14205.8|14203.8|14205|14203|14206|14204|14205|14203|4
1646264870000|2022-03-02 23:47:50|14204.9|14202.9|14204.9|14202.9|14204.9|14202.9|14204.5|14202.5|2
1646264880000|2022-03-02 23:48:00|14204.8|14202.8|14204.3|14202.3|14204.8|14202.8|14204.1|14202.1|4
1646264890000|2022-03-02 23:48:10|14204.1|14202.1|14204.1|14202.1|14204.9|14202.9|14204|14202|6
1646264900000|2022-03-02 23:48:20|14203.6|14201.6|14203.5|14201.5|14203.6|14201.6|14203.4|14201.4|5
1646264910000|2022-03-02 23:48:30|14203.4|14201.4|14202.3|14200.3|14203.4|14201.4|14202.3|14200.3|2
1646264920000|2022-03-02 23:48:40|14202.8|14200.8|14202.8|14200.8|14202.8|14200.8|14202.4|14200.4|1
1646264930000|2022-03-02 23:48:50|14203.3|14201.3|14204|14202|14204.4|14202.4|14203.3|14201.3|5
1646264940000|2022-03-02 23:49:00|14204.4|14202.4|14203.9|14201.9|14204.5|14202.5|14203.8|14201.8|1
1646264950000|2022-03-02 23:49:10|14203.8|14201.8|14203.6|14201.6|14203.8|14201.8|14203|14201|3
1646264960000|2022-03-02 23:49:20|14203.4|14201.4|14204.3|14202.3|14204.3|14202.3|14203.4|14201.4|0
1646264970000|2022-03-02 23:49:30|14204.1|14202.1|14203.8|14201.8|14204.3|14202.3|14203.8|14201.8|1
1646264980000|2022-03-02 23:49:40|14203.9|14201.9|14204.1|14202.1|14204.3|14202.3|14203.9|14201.9|1
1646264990000|2022-03-02 23:49:50|14204|14202|14203.3|14201.3|14204|14202|14203.3|14201.3|1
1646265000000|2022-03-02 23:50:00|14203.1|14201.1|14203.8|14201.8|14204.3|14202.3|14203.1|14201.1|12
1646265010000|2022-03-02 23:50:10|14204.3|14202.3|14204|14202|14204.6|14202.6|14203.9|14201.9|4
1646265020000|2022-03-02 23:50:20|14203.9|14201.9|14204.4|14202.4|14204.4|14202.4|14203.9|14201.9|3
1646265030000|2022-03-02 23:50:30|14204.5|14202.5|14205.1|14203.1|14205.1|14203.1|14204.4|14202.4|9
1646265040000|2022-03-02 23:50:40|14205.3|14203.3|14206.3|14204.3|14206.8|14204.8|14205.1|14203.1|17
1646265050000|2022-03-02 23:50:50|14206.5|14204.5|14208.1|14206.1|14208.1|14206.1|14206.5|14204.5|14
1646265060000|2022-03-02 23:51:00|14208|14206|14207.6|14205.6|14209.1|14207.1|14207.3|14205.3|7
1646265070000|2022-03-02 23:51:10|14207.8|14205.8|14208.1|14206.1|14208.3|14206.3|14207.4|14205.4|0
1646265080000|2022-03-02 23:51:20|14208|14206|14208.8|14206.8|14209|14207|14208|14206|13
1646265090000|2022-03-02 23:51:30|14208.5|14206.5|14208.9|14206.9|14209.3|14207.3|14208.5|14206.5|3
1646265100000|2022-03-02 23:51:40|14208.8|14206.8|14209.3|14207.3|14209.9|14207.9|14208.8|14206.8|5
1646265110000|2022-03-02 23:51:50|14209.8|14207.8|14209.6|14207.6|14210.1|14208.1|14209.4|14207.4|10
1646265120000|2022-03-02 23:52:00|14209.5|14207.5|14210.3|14208.3|14211.3|14209.3|14209.3|14207.3|32
1646265130000|2022-03-02 23:52:10|14210.4|14208.4|14210.8|14208.8|14211|14209|14210.3|14208.3|5
1646265140000|2022-03-02 23:52:20|14210.9|14208.9|14210.9|14208.9|14211.3|14209.3|14210.8|14208.8|5
1646265150000|2022-03-02 23:52:30|14210.8|14208.8|14210.8|14208.8|14211.4|14209.4|14210.6|14208.6|6
1646265160000|2022-03-02 23:52:40|14210.9|14208.9|14210|14208|14210.9|14208.9|14209.6|14207.6|21
1646265170000|2022-03-02 23:52:50|14209.9|14207.9|14210|14208|14210|14208|14209.8|14207.8|2
1646265180000|2022-03-02 23:53:00|14209.9|14207.9|14208.9|14206.9|14210.5|14208.5|14208.9|14206.9|7
1646265190000|2022-03-02 23:53:10|14209|14207|14207.9|14205.9|14209|14207|14207|14205|15
1646265200000|2022-03-02 23:53:20|14207.6|14205.6|14208.6|14206.6|14209.1|14207.1|14207.6|14205.6|9
1646265210000|2022-03-02 23:53:30|14208.8|14206.8|14210.4|14208.4|14210.4|14208.4|14208.5|14206.5|16
1646265220000|2022-03-02 23:53:40|14210.5|14208.5|14209.9|14207.9|14210.5|14208.5|14209.9|14207.9|1
1646265230000|2022-03-02 23:53:50|14209.8|14207.8|14209.6|14207.6|14210.6|14208.6|14209.5|14207.5|26
1646265240000|2022-03-02 23:54:00|14209.8|14207.8|14209.8|14207.8|14209.8|14207.8|14209.8|14207.8|0
1646265250000|2022-03-02 23:54:10|14209.9|14207.9|14210|14208|14210.3|14208.3|14209.8|14207.8|2
1646265260000|2022-03-02 23:54:20|14210.3|14208.3|14210.1|14208.1|14211.4|14209.4|14209.5|14207.5|17
1646265270000|2022-03-02 23:54:30|14210|14208|14210.5|14208.5|14210.5|14208.5|14210|14208|15
1646265280000|2022-03-02 23:54:40|14210.6|14208.6|14211.9|14209.9|14212.1|14210.1|14210.6|14208.6|3
1646265290000|2022-03-02 23:54:50|14211.8|14209.8|14212|14210|14212.3|14210.3|14211.8|14209.8|2
1646265300000|2022-03-02 23:55:00|14211.6|14209.6|14212|14210|14212.5|14210.5|14211.6|14209.6|13
1646265310000|2022-03-02 23:55:10|14212.1|14210.1|14212.9|14210.9|14213|14211|14212.1|14210.1|2
1646265320000|2022-03-02 23:55:20|14212.8|14210.8|14212.5|14210.5|14213|14211|14212|14210|3
1646265330000|2022-03-02 23:55:30|14212.4|14210.4|14212.8|14210.8|14213|14211|14212.4|14210.4|8
1646265340000|2022-03-02 23:55:40|14212.6|14210.6|14211.9|14209.9|14212.6|14210.6|14211.6|14209.6|20
1646265350000|2022-03-02 23:55:50|14211.8|14209.8|14211.9|14209.9|14212.3|14210.3|14211.8|14209.8|3
1646265360000|2022-03-02 23:56:00|14212.1|14210.1|14210.8|14208.8|14212.1|14210.1|14210.4|14208.4|10
1646265370000|2022-03-02 23:56:10|14210.9|14208.9|14210.9|14208.9|14211|14209|14210.9|14208.9|0
1646265380000|2022-03-02 23:56:20|14210.8|14208.8|14211.1|14209.1|14211.1|14209.1|14210.8|14208.8|7
1646265390000|2022-03-02 23:56:30|14211|14209|14211.1|14209.1|14211.3|14209.3|14210.4|14208.4|9
1646265400000|2022-03-02 23:56:40|14211|14209|14210.1|14208.1|14211|14209|14210.1|14208.1|15
1646265410000|2022-03-02 23:56:50|14210|14208|14211.4|14209.4|14211.4|14209.4|14210|14208|5
1646265420000|2022-03-02 23:57:00|14211.6|14209.6|14212.1|14210.1|14212.5|14210.5|14211.6|14209.6|11
1646265430000|2022-03-02 23:57:10|14212|14210|14212.5|14210.5|14212.5|14210.5|14212|14210|2
1646265440000|2022-03-02 23:57:20|14212.6|14210.6|14212.5|14210.5|14212.8|14210.8|14212.4|14210.4|1
1646265450000|2022-03-02 23:57:30|14212.4|14210.4|14212.4|14210.4|14212.5|14210.5|14212.1|14210.1|2
1646265460000|2022-03-02 23:57:40|14212.5|14210.5|14211.6|14209.6|14212.5|14210.5|14210.9|14208.9|15
1646265470000|2022-03-02 23:57:50|14211.8|14209.8|14211.4|14209.4|14211.8|14209.8|14211.3|14209.3|1
1646265480000|2022-03-02 23:58:00|14211.3|14209.3|14210.1|14208.1|14211.4|14209.4|14210|14208|3
1646265490000|2022-03-02 23:58:10|14210|14208|14210.6|14208.6|14210.6|14208.6|14209.4|14207.4|5
1646265500000|2022-03-02 23:58:20|14210.5|14208.5|14211.1|14209.1|14211.1|14209.1|14209.4|14207.4|18
1646265510000|2022-03-02 23:58:30|14211.3|14209.3|14212|14210|14212.4|14210.4|14210.9|14208.9|15
1646265520000|2022-03-02 23:58:40|14212.1|14210.1|14212.6|14210.6|14212.8|14210.8|14212|14210|13
1646265530000|2022-03-02 23:58:50|14212.5|14210.5|14212.5|14210.5|14212.5|14210.5|14212.3|14210.3|0
1646265540000|2022-03-02 23:59:00|14212.4|14210.4|14212.3|14210.3|14212.5|14210.5|14212.3|14210.3|1
1646265550000|2022-03-02 23:59:10|14212.4|14210.4|14212.8|14210.8|14212.8|14210.8|14212.3|14210.3|1
1646265560000|2022-03-02 23:59:20|14212.9|14210.9|14213.1|14211.1|14213.1|14211.1|14212.1|14210.1|15
1646265570000|2022-03-02 23:59:30|14213.3|14211.3|14211.3|14209.3|14213.4|14211.4|14210.9|14208.9|4
1646265580000|2022-03-02 23:59:40|14211.5|14209.5|14213.3|14211.3|14213.4|14211.4|14210.5|14208.5|15
1646265590000|2022-03-02 23:59:50|14213.4|14211.4|14211.9|14209.9|14213.9|14211.9|14211.6|14209.6|11
1646265600000|2022-03-03 00:00:00|14212.1|14210.1|14213.5|14211.5|14215.6|14213.6|14212.1|14210.1|63
1646265610000|2022-03-03 00:00:10|14213.6|14211.6|14213.8|14211.8|14215.9|14213.9|14213.5|14211.5|39
1646265620000|2022-03-03 00:00:20|14213.9|14211.9|14214.3|14212.3|14215.3|14213.3|14213.9|14211.9|20
1646265630000|2022-03-03 00:00:30|14214.5|14212.5|14215.4|14213.4|14215.4|14213.4|14213.8|14211.8|4
1646265640000|2022-03-03 00:00:40|14215.6|14213.6|14214.5|14212.5|14216.8|14214.8|14214.5|14212.5|35
1646265650000|2022-03-03 00:00:50|14214.4|14212.4|14215.5|14213.5|14215.5|14213.5|14213.3|14211.3|11
1646265660000|2022-03-03 00:01:00|14215.8|14213.8|14216.3|14214.3|14216.5|14214.5|14215.4|14213.4|19
1646265670000|2022-03-03 00:01:10|14216.5|14214.5|14217.1|14215.1|14217.6|14215.6|14215.5|14213.5|19
1646265680000|2022-03-03 00:01:20|14217.3|14215.3|14217.1|14215.1|14218.5|14216.5|14216.8|14214.8|20
1646265690000|2022-03-03 00:01:30|14217.3|14215.3|14217.9|14215.9|14217.9|14215.9|14216.9|14214.9|4
1646265700000|2022-03-03 00:01:40|14218|14216|14218.1|14216.1|14219.3|14217.3|14217.8|14215.8|30
1646265710000|2022-03-03 00:01:50|14218.3|14216.3|14219.3|14217.3|14219.4|14217.4|14218.3|14216.3|5
1646265720000|2022-03-03 00:02:00|14219.4|14217.4|14217.4|14215.4|14219.4|14217.4|14217.1|14215.1|17
1646265730000|2022-03-03 00:02:10|14217.3|14215.3|14218.9|14216.9|14219.4|14217.4|14217.3|14215.3|10
1646265740000|2022-03-03 00:02:20|14219|14217|14220.4|14218.4|14221.3|14219.3|14218.6|14216.6|44
1646265750000|2022-03-03 00:02:30|14220.5|14218.5|14218.8|14216.8|14221.4|14219.4|14218.8|14216.8|19
1646265760000|2022-03-03 00:02:40|14218.6|14216.6|14218.1|14216.1|14219.5|14217.5|14217.8|14215.8|13
1646265770000|2022-03-03 00:02:50|14218.5|14216.5|14217.3|14215.3|14218.6|14216.6|14216.8|14214.8|12
1646265780000|2022-03-03 00:03:00|14217.4|14215.4|14216.4|14214.4|14217.4|14215.4|14215.9|14213.9|12
1646265790000|2022-03-03 00:03:10|14216.5|14214.5|14216.3|14214.3|14218.1|14216.1|14216.1|14214.1|11
1646265800000|2022-03-03 00:03:20|14216.6|14214.6|14217.1|14215.1|14217.1|14215.1|14215|14213|18
1646265810000|2022-03-03 00:03:30|14217.8|14215.8|14217.4|14215.4|14218.5|14216.5|14217.1|14215.1|10
1646265820000|2022-03-03 00:03:40|14217.3|14215.3|14217.1|14215.1|14217.4|14215.4|14216.5|14214.5|4
1646265830000|2022-03-03 00:03:50|14217.3|14215.3|14217.8|14215.8|14217.9|14215.9|14217|14215|3
1646265840000|2022-03-03 00:04:00|14217.9|14215.9|14217.3|14215.3|14218.5|14216.5|14217|14215|6
1646265850000|2022-03-03 00:04:10|14217.1|14215.1|14213.1|14211.1|14217.4|14215.4|14213.1|14211.1|21
1646265860000|2022-03-03 00:04:20|14212.6|14210.6|14213.4|14211.4|14213.4|14211.4|14211.5|14209.5|12
1646265870000|2022-03-03 00:04:30|14214|14212|14214.3|14212.3|14214.3|14212.3|14213|14211|1
1646265880000|2022-03-03 00:04:40|14214.1|14212.1|14213.4|14211.4|14214.1|14212.1|14213|14211|2
1646265890000|2022-03-03 00:04:50|14213.5|14211.5|14213.1|14211.1|14214|14212|14211.9|14209.9|19
1646265900000|2022-03-03 00:05:00|14213.3|14211.3|14213.8|14211.8|14215.6|14213.6|14213.1|14211.1|8
1646265910000|2022-03-03 00:05:10|14213.6|14211.6|14215.3|14213.3|14216.6|14214.6|14213.5|14211.5|3
1646265920000|2022-03-03 00:05:20|14215.5|14213.5|14218|14216|14218.6|14216.6|14215.5|14213.5|13
1646265930000|2022-03-03 00:05:30|14217.9|14215.9|14216.4|14214.4|14218|14216|14214.9|14212.9|3
1646265940000|2022-03-03 00:05:40|14216.3|14214.3|14212.4|14210.4|14216.3|14214.3|14212.1|14210.1|10
1646265950000|2022-03-03 00:05:50|14212.6|14210.6|14213.4|14211.4|14213.6|14211.6|14211.9|14209.9|6
1646265960000|2022-03-03 00:06:00|14213.3|14211.3|14214.1|14212.1|14215.8|14213.8|14213.3|14211.3|4
1646265970000|2022-03-03 00:06:10|14214.3|14212.3|14216.3|14214.3|14217.5|14215.5|14214.3|14212.3|9
1646265980000|2022-03-03 00:06:20|14216.5|14214.5|14210|14208|14216.5|14214.5|14209.9|14207.9|26
1646265990000|2022-03-03 00:06:30|14210.3|14208.3|14210.5|14208.5|14210.5|14208.5|14209.4|14207.4|22
1646266000000|2022-03-03 00:06:40|14210.4|14208.4|14210.4|14208.4|14210.8|14208.8|14209.6|14207.6|19
1646266010000|2022-03-03 00:06:50|14210.8|14208.8|14211.5|14209.5|14212.3|14210.3|14210.8|14208.8|4
1646266020000|2022-03-03 00:07:00|14211.8|14209.8|14210.5|14208.5|14211.8|14209.8|14210.4|14208.4|22
1646266030000|2022-03-03 00:07:10|14210.4|14208.4|14209.9|14207.9|14210.4|14208.4|14209.6|14207.6|4
1646266040000|2022-03-03 00:07:20|14210|14208|14209|14207|14210.1|14208.1|14209|14207|7
1646266050000|2022-03-03 00:07:30|14209.3|14207.3|14209.5|14207.5|14209.5|14207.5|14209.1|14207.1|12
1646266060000|2022-03-03 00:07:40|14209.4|14207.4|14209.1|14207.1|14210.3|14208.3|14209.1|14207.1|10
1646266070000|2022-03-03 00:07:50|14209|14207|14208.8|14206.8|14209.1|14207.1|14208.6|14206.6|6
1646266080000|2022-03-03 00:08:00|14209|14207|14209|14207|14209.6|14207.6|14208.1|14206.1|23
1646266090000|2022-03-03 00:08:10|14209.1|14207.1|14209.6|14207.6|14211.6|14209.6|14209.1|14207.1|4
1646266100000|2022-03-03 00:08:20|14209.8|14207.8|14208.9|14206.9|14209.8|14207.8|14208.8|14206.8|1
1646266110000|2022-03-03 00:08:30|14208.8|14206.8|14210.1|14208.1|14210.6|14208.6|14208.8|14206.8|1
1646266120000|2022-03-03 00:08:40|14210.3|14208.3|14209.1|14207.1|14210.6|14208.6|14209|14207|0
1646266130000|2022-03-03 00:08:50|14209|14207|14209.3|14207.3|14210.1|14208.1|14208.8|14206.8|24
1646266140000|2022-03-03 00:09:00|14209.4|14207.4|14210.4|14208.4|14210.4|14208.4|14209.3|14207.3|4
1646266150000|2022-03-03 00:09:10|14210.5|14208.5|14210.5|14208.5|14210.8|14208.8|14209.9|14207.9|1
1646266160000|2022-03-03 00:09:20|14210.8|14208.8|14210.8|14208.8|14210.8|14208.8|14210.4|14208.4|3
1646266170000|2022-03-03 00:09:30|14211.3|14209.3|14213.3|14211.3|14213.3|14211.3|14210.9|14208.9|15
1646266180000|2022-03-03 00:09:40|14212.9|14210.9|14213.1|14211.1|14213.3|14211.3|14212.4|14210.4|10
1646266190000|2022-03-03 00:09:50|14212.9|14210.9|14212.6|14210.6|14213.3|14211.3|14212.4|14210.4|4
1646266200000|2022-03-03 00:10:00|14212.8|14210.8|14212|14210|14213|14211|14211.4|14209.4|11
1646266210000|2022-03-03 00:10:10|14212.4|14210.4|14214.3|14212.3|14214.3|14212.3|14211.8|14209.8|7
1646266220000|2022-03-03 00:10:20|14214.6|14212.6|14213.1|14211.1|14214.8|14212.8|14213.1|14211.1|3
1646266230000|2022-03-03 00:10:30|14213.3|14211.3|14214.3|14212.3|14215.5|14213.5|14213.3|14211.3|3
1646266240000|2022-03-03 00:10:40|14214.4|14212.4|14214.3|14212.3|14215|14213|14214.3|14212.3|4
1646266250000|2022-03-03 00:10:50|14214.6|14212.6|14218|14216|14218|14216|14214.5|14212.5|38
1646266260000|2022-03-03 00:11:00|14217.9|14215.9|14217|14215|14217.9|14215.9|14217|14215|6
1646266270000|2022-03-03 00:11:10|14216.8|14214.8|14217.5|14215.5|14217.6|14215.6|14215.6|14213.6|13
1646266280000|2022-03-03 00:11:20|14217.4|14215.4|14216|14214|14217.6|14215.6|14216|14214|11
1646266290000|2022-03-03 00:11:30|14216.1|14214.1|14217.9|14215.9|14218|14216|14216.1|14214.1|6
1646266300000|2022-03-03 00:11:40|14218|14216|14217.8|14215.8|14218|14216|14217.6|14215.6|3
1646266310000|2022-03-03 00:11:50|14217.9|14215.9|14216.5|14214.5|14218.3|14216.3|14216.3|14214.3|2
1646266320000|2022-03-03 00:12:00|14216.6|14214.6|14216|14214|14216.8|14214.8|14214.6|14212.6|6
1646266330000|2022-03-03 00:12:10|14216.1|14214.1|14217.8|14215.8|14218|14216|14216.1|14214.1|4
1646266340000|2022-03-03 00:12:20|14218|14216|14219.1|14217.1|14220.4|14218.4|14217.6|14215.6|16
1646266350000|2022-03-03 00:12:30|14219|14217|14217.4|14215.4|14219.3|14217.3|14217.4|14215.4|2
1646266360000|2022-03-03 00:12:40|14217.3|14215.3|14217.4|14215.4|14217.6|14215.6|14217.3|14215.3|2
1646266370000|2022-03-03 00:12:50|14217.5|14215.5|14218|14216|14218.1|14216.1|14216.8|14214.8|8
1646266380000|2022-03-03 00:13:00|14217.9|14215.9|14216|14214|14217.9|14215.9|14216|14214|3
1646266390000|2022-03-03 00:13:10|14216.1|14214.1|14216.5|14214.5|14217|14215|14216.1|14214.1|1
1646266400000|2022-03-03 00:13:20|14216.4|14214.4|14216.9|14214.9|14216.9|14214.9|14216.4|14214.4|1
1646266410000|2022-03-03 00:13:30|14216.6|14214.6|14216.5|14214.5|14217|14215|14216.4|14214.4|4
1646266420000|2022-03-03 00:13:40|14216.4|14214.4|14216.3|14214.3|14217|14215|14216.3|14214.3|2
1646266430000|2022-03-03 00:13:50|14216.4|14214.4|14215.4|14213.4|14216.4|14214.4|14214.9|14212.9|10
1646266440000|2022-03-03 00:14:00|14215.5|14213.5|14216.6|14214.6|14216.6|14214.6|14214.8|14212.8|15
1646266450000|2022-03-03 00:14:10|14217.1|14215.1|14218.5|14216.5|14219.1|14217.1|14216.8|14214.8|6
1646266460000|2022-03-03 00:14:20|14218.6|14216.6|14217.6|14215.6|14218.6|14216.6|14216.6|14214.6|1
1646266470000|2022-03-03 00:14:30|14217.8|14215.8|14216.3|14214.3|14217.8|14215.8|14215.8|14213.8|10
1646266480000|2022-03-03 00:14:40|14216.4|14214.4|14216.6|14214.6|14216.6|14214.6|14216.4|14214.4|3
1646266490000|2022-03-03 00:14:50|14216.4|14214.4|14216|14214|14217.3|14215.3|14215.5|14213.5|0
1646266500000|2022-03-03 00:15:00|14216.1|14214.1|14217.6|14215.6|14217.6|14215.6|14215.4|14213.4|11
1646266510000|2022-03-03 00:15:10|14217.5|14215.5|14216.8|14214.8|14217.6|14215.6|14216.1|14214.1|9
1646266520000|2022-03-03 00:15:20|14216.6|14214.6|14217.1|14215.1|14218.5|14216.5|14216.6|14214.6|6
1646266530000|2022-03-03 00:15:30|14217.3|14215.3|14216.4|14214.4|14217.6|14215.6|14215.5|14213.5|4
1646266540000|2022-03-03 00:15:40|14216.5|14214.5|14215.6|14213.6|14216.5|14214.5|14215.5|14213.5|1
1646266550000|2022-03-03 00:15:50|14215.4|14213.4|14216.9|14214.9|14217.1|14215.1|14215|14213|7
1646266560000|2022-03-03 00:16:00|14216.8|14214.8|14215.3|14213.3|14216.8|14214.8|14213.4|14211.4|23
1646266570000|2022-03-03 00:16:10|14215.1|14213.1|14210.5|14208.5|14215.3|14213.3|14210.4|14208.4|27
1646266580000|2022-03-03 00:16:20|14210.4|14208.4|14209.8|14207.8|14210.5|14208.5|14207.8|14205.8|35
1646266590000|2022-03-03 00:16:30|14209.9|14207.9|14210.8|14208.8|14210.9|14208.9|14209.8|14207.8|1
1646266600000|2022-03-03 00:16:40|14211|14209|14211|14209|14211.3|14209.3|14210.9|14208.9|4
1646266610000|2022-03-03 00:16:50|14210.9|14208.9|14212.5|14210.5|14212.6|14210.6|14210.9|14208.9|4
1646266620000|2022-03-03 00:17:00|14212.6|14210.6|14210.9|14208.9|14213.5|14211.5|14210.9|14208.9|13
1646266630000|2022-03-03 00:17:10|14211|14209|14213.1|14211.1|14213.3|14211.3|14211|14209|6
1646266640000|2022-03-03 00:17:20|14212.8|14210.8|14213.5|14211.5|14213.5|14211.5|14212.8|14210.8|0
1646266650000|2022-03-03 00:17:30|14213.4|14211.4|14212.8|14210.8|14213.4|14211.4|14212.1|14210.1|6
1646266660000|2022-03-03 00:17:40|14212.9|14210.9|14213|14211|14213.4|14211.4|14212.8|14210.8|3
1646266670000|2022-03-03 00:17:50|14213.5|14211.5|14213.5|14211.5|14213.5|14211.5|14213|14211|2
1646266680000|2022-03-03 00:18:00|14213.6|14211.6|14214.5|14212.5|14215.3|14213.3|14213.6|14211.6|7
1646266690000|2022-03-03 00:18:10|14214|14212|14213.5|14211.5|14214|14212|14213.3|14211.3|2
1646266700000|2022-03-03 00:18:20|14213.6|14211.6|14213.8|14211.8|14214.1|14212.1|14213.6|14211.6|1
1646266710000|2022-03-03 00:18:30|14213.6|14211.6|14214.4|14212.4|14214.4|14212.4|14212.1|14210.1|15
1646266720000|2022-03-03 00:18:40|14214|14212|14214|14212|14214.4|14212.4|14213.3|14211.3|2
1646266730000|2022-03-03 00:18:50|14213.9|14211.9|14213.1|14211.1|14213.9|14211.9|14213.1|14211.1|1
1646266740000|2022-03-03 00:19:00|14213|14211|14214.8|14212.8|14215|14213|14213|14211|3
1646266750000|2022-03-03 00:19:10|14214.6|14212.6|14214.3|14212.3|14214.6|14212.6|14213.3|14211.3|14
1646266760000|2022-03-03 00:19:20|14214.4|14212.4|14215.5|14213.5|14216|14214|14214|14212|11
1646266770000|2022-03-03 00:19:30|14215.4|14213.4|14215.6|14213.6|14216.9|14214.9|14215|14213|7
1646266780000|2022-03-03 00:19:40|14215.1|14213.1|14211|14209|14215.1|14213.1|14210|14208|11
1646266790000|2022-03-03 00:19:50|14211.1|14209.1|14212.8|14210.8|14213.1|14211.1|14211.1|14209.1|19
1646266800000|2022-03-03 00:20:00|14212.9|14210.9|14213.4|14211.4|14213.8|14211.8|14212.6|14210.6|3
1646266810000|2022-03-03 00:20:10|14213.5|14211.5|14216.5|14214.5|14216.8|14214.8|14213.5|14211.5|19
1646266820000|2022-03-03 00:20:20|14216.4|14214.4|14214.6|14212.6|14217.4|14215.4|14214.6|14212.6|13
1646266830000|2022-03-03 00:20:30|14214.5|14212.5|14215.5|14213.5|14215.5|14213.5|14214|14212|3
1646266840000|2022-03-03 00:20:40|14214.8|14212.8|14215|14213|14215|14213|14213.6|14211.6|3
1646266850000|2022-03-03 00:20:50|14215.1|14213.1|14215.8|14213.8|14216|14214|14215.1|14213.1|2
1646266860000|2022-03-03 00:21:00|14216|14214|14216.8|14214.8|14216.8|14214.8|14215.6|14213.6|9
1646266870000|2022-03-03 00:21:10|14216.6|14214.6|14216.6|14214.6|14216.6|14214.6|14216.4|14214.4|1
1646266880000|2022-03-03 00:21:20|14216.8|14214.8|14216.8|14214.8|14217.5|14215.5|14216.3|14214.3|18
1646266890000|2022-03-03 00:21:30|14216.9|14214.9|14215.3|14213.3|14217|14215|14215.3|14213.3|3
1646266900000|2022-03-03 00:21:40|14215.1|14213.1|14216.1|14214.1|14216.3|14214.3|14215.1|14213.1|2
1646266910000|2022-03-03 00:21:50|14216|14214|14215.8|14213.8|14216|14214|14215.5|14213.5|1
1646266920000|2022-03-03 00:22:00|14215.9|14213.9|14216.4|14214.4|14216.8|14214.8|14215.5|14213.5|6
1646266930000|2022-03-03 00:22:10|14216.6|14214.6|14216|14214|14216.6|14214.6|14215.6|14213.6|1
1646266940000|2022-03-03 00:22:20|14216.1|14214.1|14216.3|14214.3|14216.3|14214.3|14216|14214|1
1646266950000|2022-03-03 00:22:30|14216.1|14214.1|14216.4|14214.4|14216.6|14214.6|14216.1|14214.1|1
1646266960000|2022-03-03 00:22:40|14216.3|14214.3|14217.3|14215.3|14217.3|14215.3|14215.8|14213.8|10
1646266970000|2022-03-03 00:22:50|14217.1|14215.1|14217.3|14215.3|14217.4|14215.4|14216.4|14214.4|2
1646266980000|2022-03-03 00:23:00|14217.1|14215.1|14217|14215|14217.4|14215.4|14216.8|14214.8|5
1646266990000|2022-03-03 00:23:10|14217.1|14215.1|14216.9|14214.9|14218.4|14216.4|14216.9|14214.9|25
1646267000000|2022-03-03 00:23:20|14216.6|14214.6|14216.9|14214.9|14217.9|14215.9|14216.3|14214.3|28
1646267010000|2022-03-03 00:23:30|14217|14215|14217|14215|14217.3|14215.3|14216.9|14214.9|2
1646267020000|2022-03-03 00:23:40|14216.9|14214.9|14214|14212|14216.9|14214.9|14213.9|14211.9|26
1646267030000|2022-03-03 00:23:50|14214.3|14212.3|14214.6|14212.6|14214.6|14212.6|14214|14212|6
1646267040000|2022-03-03 00:24:00|14214.8|14212.8|14216.3|14214.3|14216.6|14214.6|14213.5|14211.5|34
1646267050000|2022-03-03 00:24:10|14218|14216|14217.3|14215.3|14218.9|14216.9|14217.3|14215.3|10
1646267060000|2022-03-03 00:24:20|14217.1|14215.1|14215.9|14213.9|14217.1|14215.1|14215.6|14213.6|0
1646267070000|2022-03-03 00:24:30|14216|14214|14216|14214|14216.1|14214.1|14215.3|14213.3|7
1646267080000|2022-03-03 00:24:40|14215.9|14213.9|14216.4|14214.4|14216.4|14214.4|14215.6|14213.6|1
1646267090000|2022-03-03 00:24:50|14216.3|14214.3|14215|14213|14216.3|14214.3|14215|14213|5
1646267100000|2022-03-03 00:25:00|14214.9|14212.9|14215.4|14213.4|14215.4|14213.4|14214.6|14212.6|1
1646267110000|2022-03-03 00:25:10|14215.9|14213.9|14215.6|14213.6|14216.9|14214.9|14215.5|14213.5|5
1646267120000|2022-03-03 00:25:20|14215.5|14213.5|14215|14213|14215.6|14213.6|14214.9|14212.9|12
1646267130000|2022-03-03 00:25:30|14215.4|14213.4|14215.4|14213.4|14215.5|14213.5|14214.9|14212.9|0
1646267140000|2022-03-03 00:25:40|14215.3|14213.3|14215|14213|14215.4|14213.4|14214.3|14212.3|7
1646267150000|2022-03-03 00:25:50|14215.1|14213.1|14215.3|14213.3|14215.5|14213.5|14214.6|14212.6|3
1646267160000|2022-03-03 00:26:00|14212.3|14210.3|14206.8|14204.8|14213|14211|14206.4|14204.4|195
1646267170000|2022-03-03 00:26:10|14206.9|14204.9|14207|14205|14207.5|14205.5|14205.8|14203.8|16
1646267180000|2022-03-03 00:26:20|14206.9|14204.9|14207.3|14205.3|14208.9|14206.9|14206.8|14204.8|14
1646267190000|2022-03-03 00:26:30|14207.4|14205.4|14210.6|14208.6|14210.6|14208.6|14207.4|14205.4|6
1646267200000|2022-03-03 00:26:40|14211.4|14209.4|14209.3|14207.3|14211.5|14209.5|14209.3|14207.3|11
1646267210000|2022-03-03 00:26:50|14209.5|14207.5|14209.5|14207.5|14210.1|14208.1|14209.5|14207.5|7
1646267220000|2022-03-03 00:27:00|14209.4|14207.4|14210|14208|14210.3|14208.3|14208.9|14206.9|10
1646267230000|2022-03-03 00:27:10|14210.1|14208.1|14209|14207|14210.3|14208.3|14208.9|14206.9|9
1646267240000|2022-03-03 00:27:20|14209.3|14207.3|14209.4|14207.4|14209.4|14207.4|14207.5|14205.5|6
1646267250000|2022-03-03 00:27:30|14209.3|14207.3|14210|14208|14210.6|14208.6|14209.3|14207.3|0
1646267260000|2022-03-03 00:27:40|14209.9|14207.9|14210.8|14208.8|14211.1|14209.1|14209.8|14207.8|4
1646267270000|2022-03-03 00:27:50|14210.9|14208.9|14210.8|14208.8|14211.5|14209.5|14210.8|14208.8|5
1646267280000|2022-03-03 00:28:00|14210.6|14208.6|14210.6|14208.6|14210.9|14208.9|14210.1|14208.1|2
1646267290000|2022-03-03 00:28:10|14210.5|14208.5|14210.9|14208.9|14211.5|14209.5|14210.3|14208.3|5
1646267300000|2022-03-03 00:28:20|14210.8|14208.8|14212.8|14210.8|14212.8|14210.8|14210.5|14208.5|8
1646267310000|2022-03-03 00:28:30|14212.5|14210.5|14212.3|14210.3|14213.1|14211.1|14212|14210|3
1646267320000|2022-03-03 00:28:40|14212.1|14210.1|14211|14209|14212.3|14210.3|14211|14209|0
1646267330000|2022-03-03 00:28:50|14210.8|14208.8|14211.4|14209.4|14211.5|14209.5|14210.4|14208.4|3
1646267340000|2022-03-03 00:29:00|14211.1|14209.1|14211.5|14209.5|14211.6|14209.6|14210.4|14208.4|3
1646267350000|2022-03-03 00:29:10|14211.4|14209.4|14211.4|14209.4|14211.4|14209.4|14211.1|14209.1|0
1646267360000|2022-03-03 00:29:20|14211.3|14209.3|14210|14208|14211.4|14209.4|14209.9|14207.9|1
1646267370000|2022-03-03 00:29:30|14210.1|14208.1|14210.1|14208.1|14210.8|14208.8|14210|14208|3
1646267380000|2022-03-03 00:29:40|14210.3|14208.3|14211.5|14209.5|14211.6|14209.6|14210.3|14208.3|11
1646267390000|2022-03-03 00:29:50|14211.4|14209.4|14211.6|14209.6|14211.8|14209.8|14211|14209|2
1646267400000|2022-03-03 00:30:00|14211.8|14209.8|14211.8|14209.8|14212.5|14210.5|14210.1|14208.1|17
1646267410000|2022-03-03 00:30:10|14211.6|14209.6|14211.9|14209.9|14212.8|14210.8|14211.5|14209.5|3
1646267420000|2022-03-03 00:30:20|14212|14210|14211.5|14209.5|14212|14210|14211.3|14209.3|4
1646267430000|2022-03-03 00:30:30|14211.9|14209.9|14211.3|14209.3|14212.1|14210.1|14210.9|14208.9|1
1646267440000|2022-03-03 00:30:40|14211.1|14209.1|14209.4|14207.4|14211.3|14209.3|14209.4|14207.4|5
1646267450000|2022-03-03 00:30:50|14209.5|14207.5|14207.5|14205.5|14209.5|14207.5|14207.4|14205.4|6
1646267460000|2022-03-03 00:31:00|14207.6|14205.6|14209|14207|14209|14207|14207.6|14205.6|7
1646267470000|2022-03-03 00:31:10|14209.1|14207.1|14209.9|14207.9|14210.1|14208.1|14209.1|14207.1|1
1646267480000|2022-03-03 00:31:20|14210|14208|14209.9|14207.9|14210.5|14208.5|14209.8|14207.8|2
1646267490000|2022-03-03 00:31:30|14210|14208|14209.4|14207.4|14210|14208|14209.3|14207.3|4
1646267500000|2022-03-03 00:31:40|14209.3|14207.3|14208.8|14206.8|14209.4|14207.4|14208.8|14206.8|0
1646267510000|2022-03-03 00:31:50|14208.9|14206.9|14208.9|14206.9|14210.3|14208.3|14208.9|14206.9|3
1646267520000|2022-03-03 00:32:00|14209.1|14207.1|14210.4|14208.4|14210.4|14208.4|14209.1|14207.1|0
1646267530000|2022-03-03 00:32:10|14210.3|14208.3|14207.6|14205.6|14210.3|14208.3|14207.6|14205.6|6
1646267540000|2022-03-03 00:32:20|14207.8|14205.8|14210.1|14208.1|14210.4|14208.4|14207.5|14205.5|4
1646267550000|2022-03-03 00:32:30|14210|14208|14209.4|14207.4|14210.4|14208.4|14208.9|14206.9|8
1646267560000|2022-03-03 00:32:40|14209.5|14207.5|14209.5|14207.5|14209.8|14207.8|14209.4|14207.4|0
1646267570000|2022-03-03 00:32:50|14209.6|14207.6|14210.4|14208.4|14210.4|14208.4|14209.1|14207.1|6
1646267580000|2022-03-03 00:33:00|14210.3|14208.3|14211.5|14209.5|14212.1|14210.1|14210.3|14208.3|15
1646267590000|2022-03-03 00:33:10|14211.3|14209.3|14211.1|14209.1|14211.3|14209.3|14211|14209|1
1646267600000|2022-03-03 00:33:20|14210.9|14208.9|14210.5|14208.5|14211.1|14209.1|14210.5|14208.5|3
1646267610000|2022-03-03 00:33:30|14210.4|14208.4|14210.5|14208.5|14211.1|14209.1|14210.4|14208.4|1
1646267620000|2022-03-03 00:33:40|14210.6|14208.6|14210.6|14208.6|14212.4|14210.4|14210.5|14208.5|19
1646267630000|2022-03-03 00:33:50|14210.5|14208.5|14211|14209|14211.9|14209.9|14209.3|14207.3|62
1646267640000|2022-03-03 00:34:00|14210.6|14208.6|14209.8|14207.8|14211.8|14209.8|14209.8|14207.8|92
1646267650000|2022-03-03 00:34:10|14210.4|14208.4|14210.9|14208.9|14210.9|14208.9|14210|14208|4
1646267660000|2022-03-03 00:34:20|14211|14209|14211.5|14209.5|14211.9|14209.9|14210.9|14208.9|16
1646267670000|2022-03-03 00:34:30|14211.4|14209.4|14211.1|14209.1|14211.4|14209.4|14209.9|14207.9|9
1646267680000|2022-03-03 00:34:40|14210.4|14208.4|14210.9|14208.9|14211.3|14209.3|14209.4|14207.4|69
1646267690000|2022-03-03 00:34:50|14210.8|14208.8|14211.3|14209.3|14211.3|14209.3|14210.6|14208.6|6
1646267700000|2022-03-03 00:35:00|14211.4|14209.4|14210.6|14208.6|14211.5|14209.5|14210|14208|13
1646267710000|2022-03-03 00:35:10|14210.9|14208.9|14210.3|14208.3|14211.5|14209.5|14210.3|14208.3|38
1646267720000|2022-03-03 00:35:20|14210.4|14208.4|14211.6|14209.6|14211.6|14209.6|14210.1|14208.1|11
1646267730000|2022-03-03 00:35:30|14211.1|14209.1|14211.1|14209.1|14211.8|14209.8|14211|14209|69
1646267740000|2022-03-03 00:35:40|14210.6|14208.6|14210.8|14208.8|14210.9|14208.9|14210.6|14208.6|4
1646267750000|2022-03-03 00:35:50|14210.6|14208.6|14210.9|14208.9|14210.9|14208.9|14210.6|14208.6|0
1646267760000|2022-03-03 00:36:00|14211|14209|14211.1|14209.1|14211.5|14209.5|14210.6|14208.6|5
1646267770000|2022-03-03 00:36:10|14211|14209|14210.9|14208.9|14211.3|14209.3|14210.8|14208.8|1
1646267780000|2022-03-03 00:36:20|14210.8|14208.8|14210.9|14208.9|14211.5|14209.5|14210.8|14208.8|1
1646267790000|2022-03-03 00:36:30|14210.8|14208.8|14210.8|14208.8|14210.9|14208.9|14210.8|14208.8|1
1646267800000|2022-03-03 00:36:40|14210.6|14208.6|14211.1|14209.1|14211.3|14209.3|14210.6|14208.6|6
1646267810000|2022-03-03 00:36:50|14211|14209|14211.9|14209.9|14211.9|14209.9|14211|14209|9
1646267820000|2022-03-03 00:37:00|14212.4|14210.4|14211.8|14209.8|14212.5|14210.5|14211.8|14209.8|4
1646267830000|2022-03-03 00:37:10|14211.6|14209.6|14212|14210|14212|14210|14211.6|14209.6|0
1646267840000|2022-03-03 00:37:20|14211.8|14209.8|14211.1|14209.1|14212|14210|14211.1|14209.1|5
1646267850000|2022-03-03 00:37:30|14211|14209|14212|14210|14212|14210|14210.9|14208.9|4
1646267860000|2022-03-03 00:37:40|14212.1|14210.1|14211.4|14209.4|14212.9|14210.9|14211.3|14209.3|41
1646267870000|2022-03-03 00:37:50|14212.4|14210.4|14212.8|14210.8|14213.5|14211.5|14212.3|14210.3|14
1646267880000|2022-03-03 00:38:00|14212.9|14210.9|14213.3|14211.3|14213.4|14211.4|14212.4|14210.4|14
1646267890000|2022-03-03 00:38:10|14213.1|14211.1|14215.1|14213.1|14215.9|14213.9|14213.1|14211.1|36
1646267900000|2022-03-03 00:38:20|14215.5|14213.5|14216.1|14214.1|14216.1|14214.1|14214.9|14212.9|24
1646267910000|2022-03-03 00:38:30|14215.9|14213.9|14214.8|14212.8|14216.1|14214.1|14214.5|14212.5|33
1646267920000|2022-03-03 00:38:40|14214.9|14212.9|14215.3|14213.3|14216.5|14214.5|14214.6|14212.6|44
1646267930000|2022-03-03 00:38:50|14215.1|14213.1|14215.6|14213.6|14215.8|14213.8|14214.6|14212.6|15
1646267940000|2022-03-03 00:39:00|14216|14214|14216.3|14214.3|14216.5|14214.5|14216|14214|67
1646267950000|2022-03-03 00:39:10|14213.3|14211.3|14212.9|14210.9|14213.3|14211.3|14212.8|14210.8|26
1646267960000|2022-03-03 00:39:20|14213.1|14211.1|14212.9|14210.9|14213.8|14211.8|14212.9|14210.9|9
1646267970000|2022-03-03 00:39:30|14211.9|14209.9|14212.9|14210.9|14213.3|14211.3|14211.8|14209.8|25
1646267980000|2022-03-03 00:39:40|14212.6|14210.6|14212.9|14210.9|14213.3|14211.3|14212.4|14210.4|47
1646267990000|2022-03-03 00:39:50|14212.3|14210.3|14213.1|14211.1|14213.1|14211.1|14212.3|14210.3|12
1646268000000|2022-03-03 00:40:00|14213.3|14211.3|14213|14211|14213.5|14211.5|14212.4|14210.4|12
1646268010000|2022-03-03 00:40:10|14213.1|14211.1|14211.9|14209.9|14213.3|14211.3|14211.4|14209.4|13
1646268020000|2022-03-03 00:40:20|14212|14210|14210.9|14208.9|14212.8|14210.8|14210.9|14208.9|66
1646268030000|2022-03-03 00:40:30|14210.8|14208.8|14210.8|14208.8|14211.3|14209.3|14210.6|14208.6|6
1646268040000|2022-03-03 00:40:40|14210.6|14208.6|14210.9|14208.9|14211.9|14209.9|14210.6|14208.6|15
1646268050000|2022-03-03 00:40:50|14211.1|14209.1|14210.6|14208.6|14211.5|14209.5|14210.6|14208.6|2
1646268060000|2022-03-03 00:41:00|14210.8|14208.8|14210.8|14208.8|14211.3|14209.3|14210|14208|14
1646268070000|2022-03-03 00:41:10|14210.9|14208.9|14211.1|14209.1|14211.1|14209.1|14210.9|14208.9|30
1646268080000|2022-03-03 00:41:20|14211|14209|14210.8|14208.8|14211.1|14209.1|14210.4|14208.4|30
1646268090000|2022-03-03 00:41:30|14211|14209|14210.8|14208.8|14211.3|14209.3|14210.6|14208.6|36
1646268100000|2022-03-03 00:41:40|14210.6|14208.6|14210.1|14208.1|14210.6|14208.6|14210|14208|16
1646268110000|2022-03-03 00:41:50|14210.3|14208.3|14210|14208|14210.3|14208.3|14209.6|14207.6|5
1646268120000|2022-03-03 00:42:00|14210.1|14208.1|14209.6|14207.6|14210.1|14208.1|14209.5|14207.5|1
1646268130000|2022-03-03 00:42:10|14209.5|14207.5|14207.9|14205.9|14209.6|14207.6|14207.9|14205.9|12
1646268140000|2022-03-03 00:42:20|14208.3|14206.3|14208|14206|14208.4|14206.4|14207.8|14205.8|5
1646268150000|2022-03-03 00:42:30|14208.3|14206.3|14207.6|14205.6|14208.4|14206.4|14207.4|14205.4|7
1646268160000|2022-03-03 00:42:40|14207.5|14205.5|14207.4|14205.4|14207.5|14205.5|14207|14205|9
1646268170000|2022-03-03 00:42:50|14207.5|14205.5|14207.4|14205.4|14207.6|14205.6|14207.4|14205.4|1
1646268180000|2022-03-03 00:43:00|14207.3|14205.3|14208.1|14206.1|14208.9|14206.9|14207.3|14205.3|5
1646268190000|2022-03-03 00:43:10|14208.3|14206.3|14208.4|14206.4|14208.6|14206.6|14208.3|14206.3|7
1646268200000|2022-03-03 00:43:20|14208.1|14206.1|14207.9|14205.9|14208.1|14206.1|14207.6|14205.6|6
1646268210000|2022-03-03 00:43:30|14208|14206|14208.4|14206.4|14208.6|14206.6|14208|14206|0
1646268220000|2022-03-03 00:43:40|14208.1|14206.1|14208.4|14206.4|14208.5|14206.5|14208.1|14206.1|2
1646268230000|2022-03-03 00:43:50|14208.5|14206.5|14208.5|14206.5|14208.5|14206.5|14208.5|14206.5|0
1646268240000|2022-03-03 00:44:00|14208.6|14206.6|14208.8|14206.8|14208.9|14206.9|14208.4|14206.4|1
1646268250000|2022-03-03 00:44:10|14207.9|14205.9|14206.1|14204.1|14207.9|14205.9|14206|14204|18
1646268260000|2022-03-03 00:44:20|14206.5|14204.5|14208.5|14206.5|14208.8|14206.8|14206.4|14204.4|19
1646268270000|2022-03-03 00:44:30|14208.6|14206.6|14206.3|14204.3|14208.6|14206.6|14206.3|14204.3|36
1646268280000|2022-03-03 00:44:40|14206|14204|14204.8|14202.8|14206.3|14204.3|14204.8|14202.8|36
1646268290000|2022-03-03 00:44:50|14204.4|14202.4|14203.9|14201.9|14204.9|14202.9|14203|14201|33
1646268300000|2022-03-03 00:45:00|14204|14202|14205|14203|14205.3|14203.3|14202.9|14200.9|8
1646268310000|2022-03-03 00:45:10|14204.9|14202.9|14206.6|14204.6|14206.8|14204.8|14204.4|14202.4|30
1646268320000|2022-03-03 00:45:20|14206.8|14204.8|14205.6|14203.6|14206.9|14204.9|14205.5|14203.5|17
1646268330000|2022-03-03 00:45:30|14205.8|14203.8|14204.1|14202.1|14206|14204|14203.9|14201.9|8
1646268340000|2022-03-03 00:45:40|14204|14202|14204.8|14202.8|14204.8|14202.8|14203.8|14201.8|1
1646268350000|2022-03-03 00:45:50|14204.9|14202.9|14206.5|14204.5|14207.1|14205.1|14204.9|14202.9|11
1646268360000|2022-03-03 00:46:00|14206.6|14204.6|14204.1|14202.1|14208|14206|14204.1|14202.1|7
1646268370000|2022-03-03 00:46:10|14204|14202|14204.5|14202.5|14204.5|14202.5|14204|14202|1
1646268380000|2022-03-03 00:46:20|14204.4|14202.4|14204|14202|14205.4|14203.4|14204|14202|4
1646268390000|2022-03-03 00:46:30|14204.3|14202.3|14204.8|14202.8|14205|14203|14204.3|14202.3|1
1646268400000|2022-03-03 00:46:40|14204.6|14202.6|14205.3|14203.3|14205.5|14203.5|14204.3|14202.3|2
1646268410000|2022-03-03 00:46:50|14205.1|14203.1|14205.6|14203.6|14205.6|14203.6|14204.5|14202.5|11
1646268420000|2022-03-03 00:47:00|14204.9|14202.9|14204.6|14202.6|14205.5|14203.5|14204.6|14202.6|3
1646268430000|2022-03-03 00:47:10|14204.8|14202.8|14204.4|14202.4|14204.8|14202.8|14204.4|14202.4|1
1646268440000|2022-03-03 00:47:20|14204.3|14202.3|14205.1|14203.1|14205.4|14203.4|14204.1|14202.1|6
1646268450000|2022-03-03 00:47:30|14205.3|14203.3|14205|14203|14205.4|14203.4|14204.5|14202.5|8
1646268460000|2022-03-03 00:47:40|14204.5|14202.5|14204.6|14202.6|14205.3|14203.3|14204.3|14202.3|5
1646268470000|2022-03-03 00:47:50|14204.5|14202.5|14205.6|14203.6|14205.6|14203.6|14204.5|14202.5|2
1646268480000|2022-03-03 00:48:00|14205.5|14203.5|14204.9|14202.9|14205.5|14203.5|14204.3|14202.3|0
1646268490000|2022-03-03 00:48:10|14205|14203|14205.5|14203.5|14205.6|14203.6|14205|14203|0
1646268500000|2022-03-03 00:48:20|14205.6|14203.6|14205.4|14203.4|14206.4|14204.4|14205.4|14203.4|5
1646268510000|2022-03-03 00:48:30|14205.5|14203.5|14204.8|14202.8|14206|14204|14204.5|14202.5|2
1646268520000|2022-03-03 00:48:40|14204.9|14202.9|14205.8|14203.8|14206.4|14204.4|14204.9|14202.9|3
1646268530000|2022-03-03 00:48:50|14205.6|14203.6|14205.1|14203.1|14205.6|14203.6|14204.4|14202.4|9
1646268540000|2022-03-03 00:49:00|14205|14203|14204.9|14202.9|14205.3|14203.3|14204.9|14202.9|22
1646268550000|2022-03-03 00:49:10|14205|14203|14205|14203|14205.4|14203.4|14204.8|14202.8|33
1646268560000|2022-03-03 00:49:20|14205.1|14203.1|14205.4|14203.4|14205.4|14203.4|14204|14202|10
1646268570000|2022-03-03 00:49:30|14205.5|14203.5|14205.6|14203.6|14206|14204|14204.5|14202.5|42
1646268580000|2022-03-03 00:49:40|14205.8|14203.8|14206.9|14204.9|14207.1|14205.1|14205.8|14203.8|9
1646268590000|2022-03-03 00:49:50|14206.8|14204.8|14205.8|14203.8|14206.9|14204.9|14205.8|14203.8|13
1646268600000|2022-03-03 00:50:00|14205.6|14203.6|14205.8|14203.8|14205.8|14203.8|14205.5|14203.5|3
1646268610000|2022-03-03 00:50:10|14205.9|14203.9|14207.4|14205.4|14207.4|14205.4|14205.5|14203.5|3
1646268620000|2022-03-03 00:50:20|14207.1|14205.1|14207.4|14205.4|14207.5|14205.5|14207.1|14205.1|4
1646268630000|2022-03-03 00:50:30|14207|14205|14209.5|14207.5|14209.8|14207.8|14207|14205|28
1646268640000|2022-03-03 00:50:40|14209.4|14207.4|14209.5|14207.5|14209.5|14207.5|14209.1|14207.1|2
1646268650000|2022-03-03 00:50:50|14209.6|14207.6|14209.8|14207.8|14210|14208|14209.6|14207.6|2
1646268660000|2022-03-03 00:51:00|14209.6|14207.6|14209.3|14207.3|14209.6|14207.6|14209.1|14207.1|6
1646268670000|2022-03-03 00:51:10|14209.1|14207.1|14208|14206|14209.1|14207.1|14207.9|14205.9|6
1646268680000|2022-03-03 00:51:20|14207.9|14205.9|14208.8|14206.8|14208.9|14206.9|14207.9|14205.9|4
1646268690000|2022-03-03 00:51:30|14208.6|14206.6|14209.4|14207.4|14209.6|14207.6|14208.6|14206.6|1
1646268700000|2022-03-03 00:51:40|14209.5|14207.5|14209.4|14207.4|14209.5|14207.5|14209.3|14207.3|2
1646268710000|2022-03-03 00:51:50|14209.5|14207.5|14209|14207|14209.5|14207.5|14208.8|14206.8|15
1646268720000|2022-03-03 00:52:00|14209.1|14207.1|14210.3|14208.3|14210.3|14208.3|14209|14207|3
1646268730000|2022-03-03 00:52:10|14210.1|14208.1|14211.1|14209.1|14211.1|14209.1|14210.1|14208.1|8
1646268740000|2022-03-03 00:52:20|14211|14209|14209.8|14207.8|14211|14209|14209|14207|6
1646268750000|2022-03-03 00:52:30|14209.6|14207.6|14208.3|14206.3|14209.6|14207.6|14208.1|14206.1|2
1646268760000|2022-03-03 00:52:40|14208.4|14206.4|14208.8|14206.8|14209.6|14207.6|14208|14206|4
1646268770000|2022-03-03 00:52:50|14208.9|14206.9|14208.6|14206.6|14208.9|14206.9|14208.5|14206.5|0
1646268780000|2022-03-03 00:53:00|14208.8|14206.8|14208.4|14206.4|14208.8|14206.8|14208.1|14206.1|2
1646268790000|2022-03-03 00:53:10|14208.5|14206.5|14208.1|14206.1|14208.8|14206.8|14208|14206|0
1646268800000|2022-03-03 00:53:20|14208|14206|14209.1|14207.1|14209.4|14207.4|14208|14206|6
1646268810000|2022-03-03 00:53:30|14209.3|14207.3|14209.4|14207.4|14209.5|14207.5|14209.1|14207.1|1
1646268820000|2022-03-03 00:53:40|14209.1|14207.1|14209.1|14207.1|14209.4|14207.4|14209.1|14207.1|1
1646268830000|2022-03-03 00:53:50|14209.3|14207.3|14209.1|14207.1|14209.4|14207.4|14209.1|14207.1|0
1646268840000|2022-03-03 00:54:00|14208.3|14206.3|14207.9|14205.9|14209|14207|14207.9|14205.9|14
1646268850000|2022-03-03 00:54:10|14208.3|14206.3|14208.6|14206.6|14208.6|14206.6|14208.3|14206.3|3
1646268860000|2022-03-03 00:54:20|14208|14206|14207.8|14205.8|14209.1|14207.1|14207.8|14205.8|12
1646268870000|2022-03-03 00:54:30|14207.6|14205.6|14207.4|14205.4|14208|14206|14207.4|14205.4|2
1646268880000|2022-03-03 00:54:40|14207.3|14205.3|14207.1|14205.1|14207.5|14205.5|14207|14205|1
1646268890000|2022-03-03 00:54:50|14207.3|14205.3|14209.6|14207.6|14210.6|14208.6|14207|14205|16
1646268900000|2022-03-03 00:55:00|14209.5|14207.5|14209.1|14207.1|14210.3|14208.3|14209.1|14207.1|6
1646268910000|2022-03-03 00:55:10|14209.3|14207.3|14209.9|14207.9|14210.5|14208.5|14209.3|14207.3|4
1646268920000|2022-03-03 00:55:20|14209.4|14207.4|14210.1|14208.1|14210.1|14208.1|14209.1|14207.1|4
1646268930000|2022-03-03 00:55:30|14210.3|14208.3|14210.4|14208.4|14210.9|14208.9|14210.3|14208.3|3
1646268940000|2022-03-03 00:55:40|14210.8|14208.8|14210.4|14208.4|14210.8|14208.8|14210.1|14208.1|4
1646268950000|2022-03-03 00:55:50|14210.3|14208.3|14209.5|14207.5|14210.8|14208.8|14209.5|14207.5|10
1646268960000|2022-03-03 00:56:00|14209.4|14207.4|14209.9|14207.9|14210|14208|14209.4|14207.4|4
1646268970000|2022-03-03 00:56:10|14210|14208|14210.9|14208.9|14211.5|14209.5|14210|14208|10
1646268980000|2022-03-03 00:56:20|14211|14209|14211|14209|14212|14210|14210.4|14208.4|11
1646268990000|2022-03-03 00:56:30|14210|14208|14211.8|14209.8|14212|14210|14210|14208|11
1646269000000|2022-03-03 00:56:40|14211.9|14209.9|14210.3|14208.3|14212.3|14210.3|14210|14208|15
1646269010000|2022-03-03 00:56:50|14210.1|14208.1|14210.9|14208.9|14211.5|14209.5|14210.1|14208.1|7
1646269020000|2022-03-03 00:57:00|14211.1|14209.1|14212|14210|14212.3|14210.3|14210.9|14208.9|9
1646269030000|2022-03-03 00:57:10|14212.1|14210.1|14212.3|14210.3|14213|14211|14211.8|14209.8|14
1646269040000|2022-03-03 00:57:20|14212.4|14210.4|14212.1|14210.1|14213.9|14211.9|14212.1|14210.1|18
1646269050000|2022-03-03 00:57:30|14212.3|14210.3|14211.5|14209.5|14212.4|14210.4|14211.3|14209.3|5
1646269060000|2022-03-03 00:57:40|14211.6|14209.6|14213.1|14211.1|14213.1|14211.1|14211.1|14209.1|8
1646269070000|2022-03-03 00:57:50|14213|14211|14213.6|14211.6|14213.6|14211.6|14212.9|14210.9|4
1646269080000|2022-03-03 00:58:00|14213.5|14211.5|14212.5|14210.5|14214.3|14212.3|14212.3|14210.3|10
1646269090000|2022-03-03 00:58:10|14212.4|14210.4|14213|14211|14213.3|14211.3|14212.1|14210.1|5
1646269100000|2022-03-03 00:58:20|14212.9|14210.9|14213.4|14211.4|14214.1|14212.1|14212.8|14210.8|7
1646269110000|2022-03-03 00:58:30|14213.3|14211.3|14214|14212|14214.5|14212.5|14212.5|14210.5|17
1646269120000|2022-03-03 00:58:40|14214.1|14212.1|14215|14213|14215.3|14213.3|14213.9|14211.9|7
1646269130000|2022-03-03 00:58:50|14214.9|14212.9|14213.5|14211.5|14214.9|14212.9|14212.9|14210.9|7
1646269140000|2022-03-03 00:59:00|14213.3|14211.3|14212.6|14210.6|14213.3|14211.3|14212.5|14210.5|5
1646269150000|2022-03-03 00:59:10|14212.8|14210.8|14213.3|14211.3|14213.8|14211.8|14212.8|14210.8|3
1646269160000|2022-03-03 00:59:20|14213.5|14211.5|14214.4|14212.4|14214.8|14212.8|14213.5|14211.5|5
1646269170000|2022-03-03 00:59:30|14214.3|14212.3|14214.1|14212.1|14214.3|14212.3|14213|14211|12
1646269180000|2022-03-03 00:59:40|14214|14212|14214.3|14212.3|14214.4|14212.4|14213.4|14211.4|3
1646269190000|2022-03-03 00:59:50|14214.4|14212.4|14214|14212|14214.8|14212.8|14214|14212|8
1646269200000|2022-03-03 01:00:00|14213.9|14211.9|14212.6|14210.6|14215.3|14213.3|14212.6|14210.6|16
1646269210000|2022-03-03 01:00:10|14212.8|14210.8|14211.9|14209.9|14213.8|14211.8|14211.9|14209.9|17
1646269220000|2022-03-03 01:00:20|14211.8|14209.8|14211|14209|14213.5|14211.5|14210.6|14208.6|25
1646269230000|2022-03-03 01:00:30|14211.1|14209.1|14214.4|14212.4|14214.8|14212.8|14211.1|14209.1|25
1646269240000|2022-03-03 01:00:40|14214.5|14212.5|14214.8|14212.8|14215.3|14213.3|14214.3|14212.3|11
1646269250000|2022-03-03 01:00:50|14214.9|14212.9|14214.9|14212.9|14215.4|14213.4|14214.8|14212.8|14
1646269260000|2022-03-03 01:01:00|14215|14213|14217.6|14215.6|14218.5|14216.5|14214.4|14212.4|25
1646269270000|2022-03-03 01:01:10|14217.4|14215.4|14216.1|14214.1|14217.4|14215.4|14215.8|14213.8|9
1646269280000|2022-03-03 01:01:20|14216.3|14214.3|14216.6|14214.6|14216.6|14214.6|14215.8|14213.8|4
1646269290000|2022-03-03 01:01:30|14215.6|14213.6|14215.9|14213.9|14216.3|14214.3|14214.4|14212.4|9
1646269300000|2022-03-03 01:01:40|14216|14214|14217.5|14215.5|14217.8|14215.8|14216|14214|10
1646269310000|2022-03-03 01:01:50|14218|14216|14219|14217|14219.3|14217.3|14217.8|14215.8|13
1646269320000|2022-03-03 01:02:00|14219.3|14217.3|14223|14221|14225.4|14223.4|14219.3|14217.3|101
1646269330000|2022-03-03 01:02:10|14222.5|14220.5|14226.1|14224.1|14226.6|14224.6|14222.5|14220.5|42
1646269340000|2022-03-03 01:02:20|14226.3|14224.3|14227.8|14225.8|14228.4|14226.4|14225.3|14223.3|57
1646269350000|2022-03-03 01:02:30|14227.9|14225.9|14228.8|14226.8|14229|14227|14226.4|14224.4|33
1646269360000|2022-03-03 01:02:40|14228.9|14226.9|14227.8|14225.8|14229.3|14227.3|14227.8|14225.8|20
1646269370000|2022-03-03 01:02:50|14227.6|14225.6|14228.1|14226.1|14228.1|14226.1|14227.3|14225.3|9
1646269380000|2022-03-03 01:03:00|14228|14226|14228|14226|14228.6|14226.6|14227.9|14225.9|10
1646269390000|2022-03-03 01:03:10|14227.9|14225.9|14223.9|14221.9|14228|14226|14223.9|14221.9|21
1646269400000|2022-03-03 01:03:20|14224.1|14222.1|14224.3|14222.3|14224.8|14222.8|14223.3|14221.3|7
1646269410000|2022-03-03 01:03:30|14224.4|14222.4|14223.9|14221.9|14225.9|14223.9|14223.5|14221.5|7
1646269420000|2022-03-03 01:03:40|14224|14222|14222.4|14220.4|14224.3|14222.3|14221.6|14219.6|20
1646269430000|2022-03-03 01:03:50|14222.8|14220.8|14221.8|14219.8|14222.8|14220.8|14220.5|14218.5|21
1646269440000|2022-03-03 01:04:00|14221.9|14219.9|14221.4|14219.4|14222.1|14220.1|14221|14219|8
1646269450000|2022-03-03 01:04:10|14221.8|14219.8|14222.4|14220.4|14222.4|14220.4|14221.4|14219.4|2
1646269460000|2022-03-03 01:04:20|14223|14221|14224.9|14222.9|14224.9|14222.9|14223|14221|10
1646269470000|2022-03-03 01:04:30|14224.6|14222.6|14224.9|14222.9|14226.8|14224.8|14224|14222|25
1646269480000|2022-03-03 01:04:40|14225.3|14223.3|14225.6|14223.6|14225.8|14223.8|14224.3|14222.3|3
1646269490000|2022-03-03 01:04:50|14226|14224|14227.4|14225.4|14227.4|14225.4|14225.8|14223.8|12
1646269500000|2022-03-03 01:05:00|14227.5|14225.5|14229.4|14227.4|14229.6|14227.6|14227.5|14225.5|33
1646269510000|2022-03-03 01:05:10|14229.8|14227.8|14228.8|14226.8|14229.8|14227.8|14227.8|14225.8|11
1646269520000|2022-03-03 01:05:20|14229.3|14227.3|14230.1|14228.1|14230.1|14228.1|14228.5|14226.5|41
1646269530000|2022-03-03 01:05:30|14230.3|14228.3|14228.4|14226.4|14230.8|14228.8|14228|14226|19
1646269540000|2022-03-03 01:05:40|14228|14226|14229.5|14227.5|14230.1|14228.1|14227.9|14225.9|25
1646269550000|2022-03-03 01:05:50|14229.4|14227.4|14228.1|14226.1|14229.5|14227.5|14227.6|14225.6|21
1646269560000|2022-03-03 01:06:00|14227.9|14225.9|14227.8|14225.8|14228.5|14226.5|14227.3|14225.3|1
1646269570000|2022-03-03 01:06:10|14229.3|14227.3|14230.3|14228.3|14230.9|14228.9|14229|14227|27
1646269580000|2022-03-03 01:06:20|14230.1|14228.1|14230|14228|14230.1|14228.1|14229.5|14227.5|4
1646269590000|2022-03-03 01:06:30|14230.1|14228.1|14229.9|14227.9|14230.3|14228.3|14229.8|14227.8|13
1646269600000|2022-03-03 01:06:40|14230|14228|14229.8|14227.8|14230.1|14228.1|14229.8|14227.8|4
1646269610000|2022-03-03 01:06:50|14229.6|14227.6|14229.4|14227.4|14229.8|14227.8|14228.9|14226.9|16
1646269620000|2022-03-03 01:07:00|14229.3|14227.3|14228.1|14226.1|14229.3|14227.3|14227.4|14225.4|15
1646269630000|2022-03-03 01:07:10|14227.6|14225.6|14225.6|14223.6|14227.9|14225.9|14225.6|14223.6|16
1646269640000|2022-03-03 01:07:20|14225.5|14223.5|14224.3|14222.3|14225.6|14223.6|14223.8|14221.8|14
1646269650000|2022-03-03 01:07:30|14224.6|14222.6|14226.8|14224.8|14226.8|14224.8|14224.6|14222.6|23
1646269660000|2022-03-03 01:07:40|14226.6|14224.6|14224.8|14222.8|14226.9|14224.9|14224.8|14222.8|3
1646269670000|2022-03-03 01:07:50|14225|14223|14225|14223|14225.9|14223.9|14224.9|14222.9|13
1646269680000|2022-03-03 01:08:00|14224.9|14222.9|14225.8|14223.8|14227.4|14225.4|14224.8|14222.8|26
1646269690000|2022-03-03 01:08:10|14225.6|14223.6|14225.6|14223.6|14226.4|14224.4|14224.6|14222.6|64
1646269700000|2022-03-03 01:08:20|14225.8|14223.8|14224.9|14222.9|14226.4|14224.4|14224.3|14222.3|24
1646269710000|2022-03-03 01:08:30|14225.1|14223.1|14226.1|14224.1|14226.8|14224.8|14225.1|14223.1|66
1646269720000|2022-03-03 01:08:40|14225.8|14223.8|14224.3|14222.3|14226.3|14224.3|14224.3|14222.3|7
1646269730000|2022-03-03 01:08:50|14224.8|14222.8|14224|14222|14225.3|14223.3|14223.9|14221.9|41
1646269740000|2022-03-03 01:09:00|14223.1|14221.1|14222.6|14220.6|14223.3|14221.3|14221.4|14219.4|51
1646269750000|2022-03-03 01:09:10|14222.8|14220.8|14223.1|14221.1|14223.4|14221.4|14222.4|14220.4|39
1646269760000|2022-03-03 01:09:20|14223.3|14221.3|14222|14220|14224.3|14222.3|14222|14220|15
1646269770000|2022-03-03 01:09:30|14221.9|14219.9|14222.1|14220.1|14222.3|14220.3|14220.8|14218.8|57
1646269780000|2022-03-03 01:09:40|14221.6|14219.6|14219.8|14217.8|14221.6|14219.6|14219.6|14217.6|27
1646269790000|2022-03-03 01:09:50|14219.9|14217.9|14218.1|14216.1|14220.1|14218.1|14217.9|14215.9|27
1646269800000|2022-03-03 01:10:00|14218|14216|14217.1|14215.1|14219.3|14217.3|14217.1|14215.1|24
1646269810000|2022-03-03 01:10:10|14216.6|14214.6|14213.1|14211.1|14216.6|14214.6|14213.1|14211.1|32
1646269820000|2022-03-03 01:10:20|14213.3|14211.3|14210.6|14208.6|14213.3|14211.3|14210.1|14208.1|63
1646269830000|2022-03-03 01:10:30|14210.4|14208.4|14210.1|14208.1|14211.3|14209.3|14210|14208|11
1646269840000|2022-03-03 01:10:40|14210.4|14208.4|14210.8|14208.8|14211|14209|14210|14208|8
1646269850000|2022-03-03 01:10:50|14211.5|14209.5|14214.3|14212.3|14214.3|14212.3|14211.5|14209.5|30
1646269860000|2022-03-03 01:11:00|14213.9|14211.9|14211.6|14209.6|14214.6|14212.6|14211|14209|30
1646269870000|2022-03-03 01:11:10|14211.8|14209.8|14212.6|14210.6|14212.8|14210.8|14211.6|14209.6|1
1646269880000|2022-03-03 01:11:20|14212.4|14210.4|14213.8|14211.8|14213.8|14211.8|14212|14210|10
1646269890000|2022-03-03 01:11:30|14213.9|14211.9|14211.6|14209.6|14213.9|14211.9|14211.4|14209.4|9
1646269900000|2022-03-03 01:11:40|14211.5|14209.5|14213.4|14211.4|14213.5|14211.5|14211.5|14209.5|8
1646269910000|2022-03-03 01:11:50|14213.3|14211.3|14213.6|14211.6|14213.9|14211.9|14213.1|14211.1|2
1646269920000|2022-03-03 01:12:00|14213.5|14211.5|14212.9|14210.9|14214|14212|14212.9|14210.9|11
1646269930000|2022-03-03 01:12:10|14213|14211|14211.8|14209.8|14213|14211|14211.4|14209.4|20
1646269940000|2022-03-03 01:12:20|14211.6|14209.6|14208.8|14206.8|14211.6|14209.6|14208.4|14206.4|31
1646269950000|2022-03-03 01:12:30|14208.6|14206.6|14209|14207|14209.8|14207.8|14208.6|14206.6|5
1646269960000|2022-03-03 01:12:40|14209.1|14207.1|14211.4|14209.4|14211.5|14209.5|14209.1|14207.1|4
1646269970000|2022-03-03 01:12:50|14211.5|14209.5|14213|14211|14213.6|14211.6|14211.1|14209.1|6
1646269980000|2022-03-03 01:13:00|14213.1|14211.1|14212.4|14210.4|14214.6|14212.6|14212.4|14210.4|9
1646269990000|2022-03-03 01:13:10|14212.3|14210.3|14211.9|14209.9|14212.9|14210.9|14211.4|14209.4|4
1646270000000|2022-03-03 01:13:20|14212.4|14210.4|14212.6|14210.6|14213.3|14211.3|14212|14210|7
1646270010000|2022-03-03 01:13:30|14212.8|14210.8|14212.1|14210.1|14212.9|14210.9|14212|14210|3
1646270020000|2022-03-03 01:13:40|14212.3|14210.3|14212.1|14210.1|14213.4|14211.4|14212.1|14210.1|1
1646270030000|2022-03-03 01:13:50|14212.5|14210.5|14212.6|14210.6|14213.3|14211.3|14212.5|14210.5|2
1646270040000|2022-03-03 01:14:00|14212.8|14210.8|14213.4|14211.4|14213.6|14211.6|14212.8|14210.8|1
1646270050000|2022-03-03 01:14:10|14213.3|14211.3|14213|14211|14213.3|14211.3|14212.6|14210.6|0
1646270060000|2022-03-03 01:14:20|14212.9|14210.9|14212.3|14210.3|14213|14211|14211.6|14209.6|2
1646270070000|2022-03-03 01:14:30|14212.8|14210.8|14215|14213|14215.5|14213.5|14212.8|14210.8|6
1646270080000|2022-03-03 01:14:40|14214.6|14212.6|14213.9|14211.9|14214.8|14212.8|14213.9|14211.9|5
1646270090000|2022-03-03 01:14:50|14214|14212|14213.3|14211.3|14214|14212|14212.6|14210.6|1
1646270100000|2022-03-03 01:15:00|14213.1|14211.1|14214.3|14212.3|14215|14213|14213.1|14211.1|7
1646270110000|2022-03-03 01:15:10|14214.1|14212.1|14216.6|14214.6|14217.6|14215.6|14213.9|14211.9|19
1646270120000|2022-03-03 01:15:20|14216.5|14214.5|14219.4|14217.4|14219.4|14217.4|14216.3|14214.3|13
1646270130000|2022-03-03 01:15:30|14218.6|14216.6|14220.9|14218.9|14221.6|14219.6|14218.1|14216.1|21
1646270140000|2022-03-03 01:15:40|14220.8|14218.8|14220.8|14218.8|14221|14219|14218.5|14216.5|8
1646270150000|2022-03-03 01:15:50|14220.6|14218.6|14221.9|14219.9|14221.9|14219.9|14219.8|14217.8|17
1646270160000|2022-03-03 01:16:00|14221.8|14219.8|14222.6|14220.6|14222.6|14220.6|14219.9|14217.9|8
1646270170000|2022-03-03 01:16:10|14223.1|14221.1|14221.6|14219.6|14223.1|14221.1|14221.5|14219.5|13
1646270180000|2022-03-03 01:16:20|14222|14220|14221|14219|14222.1|14220.1|14220.8|14218.8|4
1646270190000|2022-03-03 01:16:30|14221.1|14219.1|14222.5|14220.5|14222.5|14220.5|14221|14219|3
1646270200000|2022-03-03 01:16:40|14222.4|14220.4|14222.8|14220.8|14223.3|14221.3|14222.1|14220.1|3
1646270210000|2022-03-03 01:16:50|14224|14222|14222.4|14220.4|14224|14222|14222|14220|14
1646270220000|2022-03-03 01:17:00|14222.1|14220.1|14222.8|14220.8|14222.9|14220.9|14221.8|14219.8|4
1646270230000|2022-03-03 01:17:10|14222.9|14220.9|14224|14222|14224.6|14222.6|14222.8|14220.8|6
1646270240000|2022-03-03 01:17:20|14223.9|14221.9|14222.1|14220.1|14224|14222|14221.9|14219.9|5
1646270250000|2022-03-03 01:17:30|14222.3|14220.3|14222.8|14220.8|14223|14221|14222.3|14220.3|1
1646270260000|2022-03-03 01:17:40|14222.6|14220.6|14222.4|14220.4|14223|14221|14222.1|14220.1|4
1646270270000|2022-03-03 01:17:50|14222.3|14220.3|14222.4|14220.4|14222.8|14220.8|14222.3|14220.3|1
1646270280000|2022-03-03 01:18:00|14222.3|14220.3|14222.4|14220.4|14222.8|14220.8|14222.3|14220.3|0
1646270290000|2022-03-03 01:18:10|14221.4|14219.4|14222.3|14220.3|14222.4|14220.4|14220.1|14218.1|17
1646270300000|2022-03-03 01:18:20|14222.1|14220.1|14220.8|14218.8|14222.8|14220.8|14219.9|14217.9|19
1646270310000|2022-03-03 01:18:30|14220.9|14218.9|14220.4|14218.4|14221.3|14219.3|14220|14218|1
1646270320000|2022-03-03 01:18:40|14220.3|14218.3|14217.9|14215.9|14221.3|14219.3|14217.9|14215.9|28
1646270330000|2022-03-03 01:18:50|14218.1|14216.1|14218.9|14216.9|14219.5|14217.5|14217.5|14215.5|8
1646270340000|2022-03-03 01:19:00|14218.8|14216.8|14219.5|14217.5|14219.5|14217.5|14218.4|14216.4|7
1646270350000|2022-03-03 01:19:10|14219.3|14217.3|14220.3|14218.3|14220.6|14218.6|14219.3|14217.3|4
1646270360000|2022-03-03 01:19:20|14220.4|14218.4|14220.4|14218.4|14220.5|14218.5|14219.8|14217.8|2
1646270370000|2022-03-03 01:19:30|14220.5|14218.5|14221.1|14219.1|14221.5|14219.5|14220|14218|6
1646270380000|2022-03-03 01:19:40|14221.3|14219.3|14221.5|14219.5|14223|14221|14221.3|14219.3|24
1646270390000|2022-03-03 01:19:50|14221.3|14219.3|14220.8|14218.8|14221.6|14219.6|14220.6|14218.6|35
1646270400000|2022-03-03 01:20:00|14220.9|14218.9|14222.1|14220.1|14222.6|14220.6|14219.5|14217.5|47
1646270410000|2022-03-03 01:20:10|14222|14220|14221.4|14219.4|14222.9|14220.9|14221.4|14219.4|9
1646270420000|2022-03-03 01:20:20|14221.9|14219.9|14222.5|14220.5|14222.5|14220.5|14220.3|14218.3|23
1646270430000|2022-03-03 01:20:30|14222.6|14220.6|14221.8|14219.8|14222.8|14220.8|14221|14219|82
1646270440000|2022-03-03 01:20:40|14221.1|14219.1|14220.8|14218.8|14221.1|14219.1|14220|14218|7
1646270450000|2022-03-03 01:20:50|14220.6|14218.6|14221.6|14219.6|14221.6|14219.6|14220.6|14218.6|3
1646270460000|2022-03-03 01:21:00|14221.5|14219.5|14220.9|14218.9|14221.5|14219.5|14220.1|14218.1|29
1646270470000|2022-03-03 01:21:10|14221.1|14219.1|14220.5|14218.5|14221.3|14219.3|14219.8|14217.8|24
1646270480000|2022-03-03 01:21:20|14220.6|14218.6|14219.6|14217.6|14221.4|14219.4|14219.6|14217.6|41
1646270490000|2022-03-03 01:21:30|14219.8|14217.8|14219.6|14217.6|14220.1|14218.1|14219.3|14217.3|2
1646270500000|2022-03-03 01:21:40|14220|14218|14219.3|14217.3|14220|14218|14219.3|14217.3|5
1646270510000|2022-03-03 01:21:50|14219|14217|14219.6|14217.6|14219.6|14217.6|14218.5|14216.5|5
1646270520000|2022-03-03 01:22:00|14219.8|14217.8|14217.9|14215.9|14220|14218|14217.9|14215.9|67
1646270530000|2022-03-03 01:22:10|14217.8|14215.8|14218.5|14216.5|14220|14218|14217.8|14215.8|5
1646270540000|2022-03-03 01:22:20|14218.6|14216.6|14217.9|14215.9|14218.9|14216.9|14217.6|14215.6|6
1646270550000|2022-03-03 01:22:30|14218|14216|14219.1|14217.1|14219.3|14217.3|14217.8|14215.8|4
1646270560000|2022-03-03 01:22:40|14218.8|14216.8|14220.6|14218.6|14221|14219|14218.4|14216.4|4
1646270570000|2022-03-03 01:22:50|14220.4|14218.4|14219.9|14217.9|14220.6|14218.6|14219.6|14217.6|3
1646270580000|2022-03-03 01:23:00|14219.8|14217.8|14220.1|14218.1|14220.1|14218.1|14219.6|14217.6|0
1646270590000|2022-03-03 01:23:10|14220|14218|14220.5|14218.5|14220.8|14218.8|14219.3|14217.3|7
1646270600000|2022-03-03 01:23:20|14219.9|14217.9|14220.5|14218.5|14220.9|14218.9|14219.9|14217.9|5
1646270610000|2022-03-03 01:23:30|14220.4|14218.4|14220.3|14218.3|14220.5|14218.5|14219.9|14217.9|2
1646270620000|2022-03-03 01:23:40|14220.1|14218.1|14220.5|14218.5|14220.9|14218.9|14220|14218|4
1646270630000|2022-03-03 01:23:50|14220.3|14218.3|14220.5|14218.5|14220.5|14218.5|14220.3|14218.3|1
1646270640000|2022-03-03 01:24:00|14220.6|14218.6|14220.3|14218.3|14220.8|14218.8|14219.9|14217.9|7
1646270650000|2022-03-03 01:24:10|14220.4|14218.4|14219.8|14217.8|14220.4|14218.4|14219.5|14217.5|1
1646270660000|2022-03-03 01:24:20|14219.6|14217.6|14219.8|14217.8|14219.8|14217.8|14219.6|14217.6|1
1646270670000|2022-03-03 01:24:30|14219.6|14217.6|14219.6|14217.6|14219.8|14217.8|14219.3|14217.3|3
1646270680000|2022-03-03 01:24:40|14219.8|14217.8|14219.8|14217.8|14220|14218|14219.5|14217.5|3
1646270690000|2022-03-03 01:24:50|14219.4|14217.4|14218.3|14216.3|14219.4|14217.4|14217.8|14215.8|2
1646270700000|2022-03-03 01:25:00|14218.5|14216.5|14218.6|14216.6|14219.9|14217.9|14218|14216|4
1646270710000|2022-03-03 01:25:10|14219.3|14217.3|14218.4|14216.4|14219.3|14217.3|14218.4|14216.4|7
1646270720000|2022-03-03 01:25:20|14218.3|14216.3|14218.6|14216.6|14218.6|14216.6|14218.3|14216.3|0
1646270730000|2022-03-03 01:25:30|14218.5|14216.5|14218.5|14216.5|14218.5|14216.5|14217.8|14215.8|0
1646270740000|2022-03-03 01:25:40|14218.4|14216.4|14219.1|14217.1|14219.1|14217.1|14218.3|14216.3|1
1646270750000|2022-03-03 01:25:50|14219.3|14217.3|14218.1|14216.1|14219.3|14217.3|14218.1|14216.1|5
1646270760000|2022-03-03 01:26:00|14218.3|14216.3|14217.4|14215.4|14218.6|14216.6|14217.4|14215.4|9
1646270770000|2022-03-03 01:26:10|14217.5|14215.5|14217.4|14215.4|14217.6|14215.6|14217.3|14215.3|1
1646270780000|2022-03-03 01:26:20|14217.5|14215.5|14218.3|14216.3|14218.5|14216.5|14217.4|14215.4|4
1646270790000|2022-03-03 01:26:30|14218.5|14216.5|14219.1|14217.1|14219.1|14217.1|14218.4|14216.4|3
1646270800000|2022-03-03 01:26:40|14220.1|14218.1|14220.6|14218.6|14220.8|14218.8|14219.9|14217.9|5
1646270810000|2022-03-03 01:26:50|14220.5|14218.5|14220.9|14218.9|14220.9|14218.9|14220.3|14218.3|4
1646270820000|2022-03-03 01:27:00|14221|14219|14220.5|14218.5|14221|14219|14220|14218|1
1646270830000|2022-03-03 01:27:10|14220.4|14218.4|14220|14218|14220.8|14218.8|14219.1|14217.1|12
1646270840000|2022-03-03 01:27:20|14219.9|14217.9|14219.5|14217.5|14220|14218|14217.9|14215.9|6
1646270850000|2022-03-03 01:27:30|14219.6|14217.6|14221.4|14219.4|14221.4|14219.4|14219.4|14217.4|4
1646270860000|2022-03-03 01:27:40|14221.3|14219.3|14220.6|14218.6|14221.3|14219.3|14220.6|14218.6|5
1646270870000|2022-03-03 01:27:50|14220.8|14218.8|14220.4|14218.4|14221.4|14219.4|14220.4|14218.4|4
1646270880000|2022-03-03 01:28:00|14220.1|14218.1|14220.3|14218.3|14220.3|14218.3|14219.3|14217.3|4
1646270890000|2022-03-03 01:28:10|14220.4|14218.4|14220.3|14218.3|14220.5|14218.5|14220.1|14218.1|1
1646270900000|2022-03-03 01:28:20|14220.4|14218.4|14222.4|14220.4|14222.4|14220.4|14219.6|14217.6|41
1646270910000|2022-03-03 01:28:30|14222.6|14220.6|14221|14219|14222.8|14220.8|14220.1|14218.1|10
1646270920000|2022-03-03 01:28:40|14221.1|14219.1|14220.8|14218.8|14221.1|14219.1|14220.8|14218.8|1
1646270930000|2022-03-03 01:28:50|14220.6|14218.6|14220.4|14218.4|14220.6|14218.6|14220.4|14218.4|1
1646270940000|2022-03-03 01:29:00|14220.6|14218.6|14221.6|14219.6|14221.6|14219.6|14220.5|14218.5|12
1646270950000|2022-03-03 01:29:10|14221.8|14219.8|14219.4|14217.4|14221.8|14219.8|14219.4|14217.4|15
1646270960000|2022-03-03 01:29:20|14219.5|14217.5|14219.3|14217.3|14220|14218|14219.1|14217.1|2
1646270970000|2022-03-03 01:29:30|14219.1|14217.1|14219.4|14217.4|14219.5|14217.5|14219.1|14217.1|0
1646270980000|2022-03-03 01:29:40|14219.3|14217.3|14213.6|14211.6|14219.3|14217.3|14212|14210|35
1646270990000|2022-03-03 01:29:50|14213.8|14211.8|14214.5|14212.5|14214.5|14212.5|14212.8|14210.8|14
1646271000000|2022-03-03 01:30:00|14213.9|14211.9|14214.9|14212.9|14215.3|14213.3|14210.9|14208.9|33
1646271010000|2022-03-03 01:30:10|14214.8|14212.8|14216.9|14214.9|14218.6|14216.6|14214.8|14212.8|22
1646271020000|2022-03-03 01:30:20|14216.8|14214.8|14215|14213|14216.9|14214.9|14214.5|14212.5|13
1646271030000|2022-03-03 01:30:30|14215.1|14213.1|14214.8|14212.8|14216.9|14214.9|14214.3|14212.3|13
1646271040000|2022-03-03 01:30:40|14214.9|14212.9|14214.9|14212.9|14216.3|14214.3|14214.8|14212.8|8
1646271050000|2022-03-03 01:30:50|14214.8|14212.8|14210.9|14208.9|14215|14213|14210.9|14208.9|35
1646271060000|2022-03-03 01:31:00|14210.8|14208.8|14206.9|14204.9|14210.8|14208.8|14206.3|14204.3|61
1646271070000|2022-03-03 01:31:10|14206.8|14204.8|14208.3|14206.3|14208.8|14206.8|14206.5|14204.5|4
1646271080000|2022-03-03 01:31:20|14208.4|14206.4|14208.8|14206.8|14209.8|14207.8|14208.1|14206.1|25
1646271090000|2022-03-03 01:31:30|14208.9|14206.9|14209.5|14207.5|14209.9|14207.9|14208.5|14206.5|5
1646271100000|2022-03-03 01:31:40|14209.4|14207.4|14207.3|14205.3|14209.8|14207.8|14207.1|14205.1|26
1646271110000|2022-03-03 01:31:50|14207.5|14205.5|14208.9|14206.9|14209|14207|14207.1|14205.1|9
1646271120000|2022-03-03 01:32:00|14209|14207|14208.1|14206.1|14210.3|14208.3|14208|14206|19
1646271130000|2022-03-03 01:32:10|14208.4|14206.4|14210.9|14208.9|14211|14209|14208.4|14206.4|11
1646271140000|2022-03-03 01:32:20|14211|14209|14213.8|14211.8|14214.6|14212.6|14211|14209|51
1646271150000|2022-03-03 01:32:30|14213.6|14211.6|14212.9|14210.9|14213.6|14211.6|14211.4|14209.4|4
1646271160000|2022-03-03 01:32:40|14212.3|14210.3|14213.1|14211.1|14213.3|14211.3|14212.1|14210.1|2
1646271170000|2022-03-03 01:32:50|14213|14211|14211.3|14209.3|14213.3|14211.3|14209.9|14207.9|4
1646271180000|2022-03-03 01:33:00|14211.4|14209.4|14212.3|14210.3|14212.3|14210.3|14210.5|14208.5|16
1646271190000|2022-03-03 01:33:10|14212.4|14210.4|14213.6|14211.6|14213.6|14211.6|14212.1|14210.1|5
1646271200000|2022-03-03 01:33:20|14213.8|14211.8|14213.8|14211.8|14214|14212|14212.9|14210.9|4
1646271210000|2022-03-03 01:33:30|14213.6|14211.6|14213.9|14211.9|14214.1|14212.1|14212.3|14210.3|12
1646271220000|2022-03-03 01:33:40|14214|14212|14213.5|14211.5|14214.1|14212.1|14213.4|14211.4|0
1646271230000|2022-03-03 01:33:50|14213.4|14211.4|14213.3|14211.3|14213.6|14211.6|14211|14209|6
1646271240000|2022-03-03 01:34:00|14213.5|14211.5|14213.4|14211.4|14213.5|14211.5|14212.8|14210.8|1
1646271250000|2022-03-03 01:34:10|14213.3|14211.3|14212.8|14210.8|14214|14212|14212.1|14210.1|3
1646271260000|2022-03-03 01:34:20|14212.9|14210.9|14211.8|14209.8|14213.4|14211.4|14211.8|14209.8|1
1646271270000|2022-03-03 01:34:30|14211|14209|14211.9|14209.9|14212|14210|14210.4|14208.4|8
1646271280000|2022-03-03 01:34:40|14211.8|14209.8|14210.9|14208.9|14213.3|14211.3|14210.4|14208.4|33
1646271290000|2022-03-03 01:34:50|14210.5|14208.5|14208.6|14206.6|14210.6|14208.6|14208.6|14206.6|9
1646271300000|2022-03-03 01:35:00|14208.5|14206.5|14206.8|14204.8|14209.3|14207.3|14206.8|14204.8|19
1646271310000|2022-03-03 01:35:10|14206.9|14204.9|14209.3|14207.3|14209.3|14207.3|14206.3|14204.3|24
1646271320000|2022-03-03 01:35:20|14209.8|14207.8|14211|14209|14211.6|14209.6|14209.6|14207.6|46
1646271330000|2022-03-03 01:35:30|14211.5|14209.5|14209.5|14207.5|14211.5|14209.5|14209.3|14207.3|18
1646271340000|2022-03-03 01:35:40|14209.4|14207.4|14210.1|14208.1|14211.3|14209.3|14208|14206|29
1646271350000|2022-03-03 01:35:50|14210|14208|14209.3|14207.3|14210.5|14208.5|14209.3|14207.3|27
1646271360000|2022-03-03 01:36:00|14209.5|14207.5|14209.8|14207.8|14209.8|14207.8|14209|14207|50
1646271370000|2022-03-03 01:36:10|14209.9|14207.9|14210.9|14208.9|14211.6|14209.6|14209.9|14207.9|24
1646271380000|2022-03-03 01:36:20|14210.8|14208.8|14209.5|14207.5|14211.6|14209.6|14209.5|14207.5|14
1646271390000|2022-03-03 01:36:30|14209.4|14207.4|14208.9|14206.9|14209.8|14207.8|14207.5|14205.5|13
1646271400000|2022-03-03 01:36:40|14209.1|14207.1|14209.1|14207.1|14210|14208|14208.5|14206.5|13
1646271410000|2022-03-03 01:36:50|14208.9|14206.9|14208.9|14206.9|14211.4|14209.4|14208.5|14206.5|94
1646271420000|2022-03-03 01:37:00|14209|14207|14210.4|14208.4|14211|14209|14207.6|14205.6|42
1646271430000|2022-03-03 01:37:10|14210.3|14208.3|14209.4|14207.4|14210.6|14208.6|14206.1|14204.1|98
1646271440000|2022-03-03 01:37:20|14209.5|14207.5|14209.8|14207.8|14209.9|14207.9|14208|14206|24
1646271450000|2022-03-03 01:37:30|14209.9|14207.9|14210.5|14208.5|14210.8|14208.8|14209.5|14207.5|13
1646271460000|2022-03-03 01:37:40|14210.4|14208.4|14212.3|14210.3|14212.6|14210.6|14210.4|14208.4|8
1646271470000|2022-03-03 01:37:50|14212.4|14210.4|14212.6|14210.6|14212.6|14210.6|14211.3|14209.3|6
1646271480000|2022-03-03 01:38:00|14212.8|14210.8|14213.1|14211.1|14213.8|14211.8|14212.3|14210.3|8
1646271490000|2022-03-03 01:38:10|14213|14211|14206.1|14204.1|14213.3|14211.3|14204.9|14202.9|67
1646271500000|2022-03-03 01:38:20|14206.3|14204.3|14205|14203|14207.1|14205.1|14204.8|14202.8|3
1646271510000|2022-03-03 01:38:30|14204.5|14202.5|14202.4|14200.4|14204.8|14202.8|14201.9|14199.9|31
1646271520000|2022-03-03 01:38:40|14202.3|14200.3|14203|14201|14203|14201|14201.3|14199.3|28
1646271530000|2022-03-03 01:38:50|14203.8|14201.8|14204|14202|14204|14202|14203.4|14201.4|7
1646271540000|2022-03-03 01:39:00|14204.4|14202.4|14198|14196|14205.1|14203.1|14197.6|14195.6|69
1646271550000|2022-03-03 01:39:10|14197.9|14195.9|14196.6|14194.6|14198.6|14196.6|14196.5|14194.5|61
1646271560000|2022-03-03 01:39:20|14195.6|14193.6|14196.5|14194.5|14197.9|14195.9|14193.8|14191.8|50
1646271570000|2022-03-03 01:39:30|14197|14195|14197|14195|14199|14197|14196.1|14194.1|35
1646271580000|2022-03-03 01:39:40|14197.1|14195.1|14198.8|14196.8|14198.8|14196.8|14196.5|14194.5|3
1646271590000|2022-03-03 01:39:50|14198.6|14196.6|14195|14193|14198.8|14196.8|14194.6|14192.6|13
1646271600000|2022-03-03 01:40:00|14195.1|14193.1|14196.5|14194.5|14196.5|14194.5|14194.3|14192.3|38
1646271610000|2022-03-03 01:40:10|14196.3|14194.3|14197.6|14195.6|14198.9|14196.9|14196.3|14194.3|19
1646271620000|2022-03-03 01:40:20|14197.5|14195.5|14198|14196|14198.1|14196.1|14196.9|14194.9|12
1646271630000|2022-03-03 01:40:30|14198.3|14196.3|14200|14198|14200|14198|14197.3|14195.3|22
1646271640000|2022-03-03 01:40:40|14200.1|14198.1|14201.1|14199.1|14201.3|14199.3|14200|14198|7
1646271650000|2022-03-03 01:40:50|14200.8|14198.8|14199.6|14197.6|14201.1|14199.1|14199.4|14197.4|8
1646271660000|2022-03-03 01:41:00|14199.8|14197.8|14200.4|14198.4|14201.1|14199.1|14199.8|14197.8|5
1646271670000|2022-03-03 01:41:10|14200.3|14198.3|14198.6|14196.6|14200.3|14198.3|14198.6|14196.6|4
1646271680000|2022-03-03 01:41:20|14198.5|14196.5|14199.3|14197.3|14199.3|14197.3|14198|14196|6
1646271690000|2022-03-03 01:41:30|14199.4|14197.4|14198.8|14196.8|14199.6|14197.6|14198.4|14196.4|1
1646271700000|2022-03-03 01:41:40|14198.6|14196.6|14198.4|14196.4|14199.4|14197.4|14197|14195|5
1646271710000|2022-03-03 01:41:50|14198|14196|14197.8|14195.8|14198.4|14196.4|14197.5|14195.5|3
1646271720000|2022-03-03 01:42:00|14197.9|14195.9|14198.3|14196.3|14198.4|14196.4|14197.9|14195.9|0
1646271730000|2022-03-03 01:42:10|14198.1|14196.1|14198|14196|14198.4|14196.4|14197.9|14195.9|1
1646271740000|2022-03-03 01:42:20|14198.1|14196.1|14198|14196|14199.5|14197.5|14198|14196|7
1646271750000|2022-03-03 01:42:30|14197.9|14195.9|14197.5|14195.5|14198.6|14196.6|14197|14195|10
1646271760000|2022-03-03 01:42:40|14197.6|14195.6|14199.6|14197.6|14200.9|14198.9|14197.1|14195.1|15
1646271770000|2022-03-03 01:42:50|14199.8|14197.8|14200|14198|14200.3|14198.3|14198.9|14196.9|2
1646271780000|2022-03-03 01:43:00|14199.9|14197.9|14203|14201|14203|14201|14199.6|14197.6|26
1646271790000|2022-03-03 01:43:10|14203.1|14201.1|14202.1|14200.1|14203.1|14201.1|14201.9|14199.9|12
1646271800000|2022-03-03 01:43:20|14202|14200|14201.8|14199.8|14202.4|14200.4|14201.8|14199.8|4
1646271810000|2022-03-03 01:43:30|14202.5|14200.5|14201.6|14199.6|14202.9|14200.9|14201.6|14199.6|19
1646271820000|2022-03-03 01:43:40|14201.5|14199.5|14201.9|14199.9|14201.9|14199.9|14201.5|14199.5|1
1646271830000|2022-03-03 01:43:50|14201.8|14199.8|14203|14201|14203|14201|14201.8|14199.8|5
1646271840000|2022-03-03 01:44:00|14202.1|14200.1|14202|14200|14202.3|14200.3|14201.4|14199.4|10
1646271850000|2022-03-03 01:44:10|14203.1|14201.1|14203.6|14201.6|14203.8|14201.8|14203|14201|17
1646271860000|2022-03-03 01:44:20|14203.8|14201.8|14203.3|14201.3|14203.8|14201.8|14203.3|14201.3|2
1646271870000|2022-03-03 01:44:30|14203.4|14201.4|14202.5|14200.5|14204|14202|14202.5|14200.5|7
1646271880000|2022-03-03 01:44:40|14202.6|14200.6|14203|14201|14203|14201|14202.3|14200.3|1
1646271890000|2022-03-03 01:44:50|14203.1|14201.1|14203.6|14201.6|14203.9|14201.9|14202.9|14200.9|4
1646271900000|2022-03-03 01:45:00|14203.5|14201.5|14203.6|14201.6|14203.6|14201.6|14201.4|14199.4|6
1646271910000|2022-03-03 01:45:10|14203.8|14201.8|14203|14201|14203.8|14201.8|14202.8|14200.8|4
1646271920000|2022-03-03 01:45:20|14202.9|14200.9|14202|14200|14203|14201|14202|14200|1
1646271930000|2022-03-03 01:45:30|14201.8|14199.8|14203.4|14201.4|14203.4|14201.4|14201.5|14199.5|7
1646271940000|2022-03-03 01:45:40|14203.5|14201.5|14204|14202|14204.4|14202.4|14202.5|14200.5|15
1646271950000|2022-03-03 01:45:50|14203.6|14201.6|14204.6|14202.6|14204.8|14202.8|14203.6|14201.6|7
1646271960000|2022-03-03 01:46:00|14203.9|14201.9|14205.1|14203.1|14205.1|14203.1|14203.9|14201.9|15
1646271970000|2022-03-03 01:46:10|14204.9|14202.9|14206.1|14204.1|14206.4|14204.4|14204.6|14202.6|12
1646271980000|2022-03-03 01:46:20|14206.3|14204.3|14204.5|14202.5|14206.3|14204.3|14204.5|14202.5|3
1646271990000|2022-03-03 01:46:30|14204.4|14202.4|14204.3|14202.3|14204.4|14202.4|14203.1|14201.1|9
1646272000000|2022-03-03 01:46:40|14204.1|14202.1|14204.8|14202.8|14204.8|14202.8|14203|14201|4
1646272010000|2022-03-03 01:46:50|14204.6|14202.6|14204.5|14202.5|14204.8|14202.8|14204.3|14202.3|1
1646272020000|2022-03-03 01:47:00|14204.4|14202.4|14207.1|14205.1|14208.9|14206.9|14204.3|14202.3|35
1646272030000|2022-03-03 01:47:10|14207|14205|14207.5|14205.5|14207.5|14205.5|14206.8|14204.8|11
1646272040000|2022-03-03 01:47:20|14207|14205|14206.5|14204.5|14207.1|14205.1|14206.1|14204.1|7
1646272050000|2022-03-03 01:47:30|14206.6|14204.6|14207.4|14205.4|14207.4|14205.4|14206.3|14204.3|6
1646272060000|2022-03-03 01:47:40|14207.5|14205.5|14207.1|14205.1|14207.5|14205.5|14206.9|14204.9|1
1646272070000|2022-03-03 01:47:50|14207.3|14205.3|14206.8|14204.8|14207.5|14205.5|14206.8|14204.8|3
1646272080000|2022-03-03 01:48:00|14206.6|14204.6|14206|14204|14207.3|14205.3|14206|14204|2
1646272090000|2022-03-03 01:48:10|14206.4|14204.4|14204.1|14202.1|14206.4|14204.4|14204.1|14202.1|1
1646272100000|2022-03-03 01:48:20|14204.6|14202.6|14204|14202|14204.9|14202.9|14204|14202|2
1646272110000|2022-03-03 01:48:30|14203.5|14201.5|14203.1|14201.1|14204.5|14202.5|14202.8|14200.8|18
1646272120000|2022-03-03 01:48:40|14203|14201|14203|14201|14203.3|14201.3|14202.1|14200.1|13
1646272130000|2022-03-03 01:48:50|14203.1|14201.1|14203.9|14201.9|14204.3|14202.3|14203|14201|3
1646272140000|2022-03-03 01:49:00|14203.8|14201.8|14203|14201|14204|14202|14201.4|14199.4|9
1646272150000|2022-03-03 01:49:10|14202.9|14200.9|14204.4|14202.4|14205.1|14203.1|14202.9|14200.9|11
1646272160000|2022-03-03 01:49:20|14204.5|14202.5|14205.3|14203.3|14205.9|14203.9|14203.8|14201.8|9
1646272170000|2022-03-03 01:49:30|14204.1|14202.1|14202|14200|14204.4|14202.4|14201.9|14199.9|17
1646272180000|2022-03-03 01:49:40|14201.9|14199.9|14202.8|14200.8|14203|14201|14201.6|14199.6|17
1646272190000|2022-03-03 01:49:50|14202.9|14200.9|14202.8|14200.8|14203|14201|14201.8|14199.8|5
1646272200000|2022-03-03 01:50:00|14202.6|14200.6|14203.3|14201.3|14204.4|14202.4|14202.6|14200.6|9
1646272210000|2022-03-03 01:50:10|14203.4|14201.4|14202.1|14200.1|14203.4|14201.4|14201.9|14199.9|5
1646272220000|2022-03-03 01:50:20|14202|14200|14202.8|14200.8|14203.4|14201.4|14202|14200|1
1646272230000|2022-03-03 01:50:30|14202.9|14200.9|14203.8|14201.8|14203.9|14201.9|14202.9|14200.9|2
1646272240000|2022-03-03 01:50:40|14203.6|14201.6|14201|14199|14204.6|14202.6|14201|14199|9
1646272250000|2022-03-03 01:50:50|14200.9|14198.9|14199.9|14197.9|14200.9|14198.9|14199.9|14197.9|9
1646272260000|2022-03-03 01:51:00|14200|14198|14196.9|14194.9|14200.1|14198.1|14194.8|14192.8|41
1646272270000|2022-03-03 01:51:10|14196.6|14194.6|14196.1|14194.1|14198.3|14196.3|14194.6|14192.6|27
1646272280000|2022-03-03 01:51:20|14196.4|14194.4|14196.6|14194.6|14196.8|14194.8|14196|14194|2
1646272290000|2022-03-03 01:51:30|14196.8|14194.8|14196.4|14194.4|14197.4|14195.4|14196.1|14194.1|10
1646272300000|2022-03-03 01:51:40|14196.6|14194.6|14195.4|14193.4|14196.6|14194.6|14192.3|14190.3|54
1646272310000|2022-03-03 01:51:50|14195.3|14193.3|14193.6|14191.6|14195.5|14193.5|14192.9|14190.9|25
1646272320000|2022-03-03 01:52:00|14193.8|14191.8|14192.8|14190.8|14195|14193|14192.4|14190.4|14
1646272330000|2022-03-03 01:52:10|14192.9|14190.9|14193.5|14191.5|14193.5|14191.5|14192.8|14190.8|3
1646272340000|2022-03-03 01:52:20|14193.1|14191.1|14192.9|14190.9|14193.5|14191.5|14192.6|14190.6|48
1646272350000|2022-03-03 01:52:30|14192.8|14190.8|14194.3|14192.3|14194.5|14192.5|14192.8|14190.8|9
1646272360000|2022-03-03 01:52:40|14194.4|14192.4|14194.5|14192.5|14194.6|14192.6|14193.6|14191.6|1
1646272370000|2022-03-03 01:52:50|14194.6|14192.6|14197|14195|14197.1|14195.1|14194.6|14192.6|16
1646272380000|2022-03-03 01:53:00|14196.9|14194.9|14197.5|14195.5|14197.6|14195.6|14195.6|14193.6|20
1646272390000|2022-03-03 01:53:10|14197.4|14195.4|14197.6|14195.6|14197.6|14195.6|14196.9|14194.9|3
1646272400000|2022-03-03 01:53:20|14197.5|14195.5|14196.8|14194.8|14197.5|14195.5|14196.6|14194.6|4
1646272410000|2022-03-03 01:53:30|14196.9|14194.9|14195|14193|14196.9|14194.9|14194.9|14192.9|6
1646272420000|2022-03-03 01:53:40|14195.3|14193.3|14195.8|14193.8|14196.5|14194.5|14195.3|14193.3|5
1646272430000|2022-03-03 01:53:50|14195.6|14193.6|14196.3|14194.3|14197|14195|14195.5|14193.5|14
1646272440000|2022-03-03 01:54:00|14196.4|14194.4|14196.3|14194.3|14196.8|14194.8|14195|14193|7
1646272450000|2022-03-03 01:54:10|14196.1|14194.1|14196.6|14194.6|14196.8|14194.8|14195.8|14193.8|5
1646272460000|2022-03-03 01:54:20|14196.9|14194.9|14195.1|14193.1|14197.6|14195.6|14195.1|14193.1|15
1646272470000|2022-03-03 01:54:30|14195.3|14193.3|14194|14192|14195.3|14193.3|14193.6|14191.6|10
1646272480000|2022-03-03 01:54:40|14194.1|14192.1|14195.8|14193.8|14195.8|14193.8|14193.9|14191.9|2
1646272490000|2022-03-03 01:54:50|14195.6|14193.6|14195.6|14193.6|14195.8|14193.8|14195.4|14193.4|1
1646272500000|2022-03-03 01:55:00|14195.5|14193.5|14196.3|14194.3|14196.3|14194.3|14195|14193|3
1646272510000|2022-03-03 01:55:10|14196.5|14194.5|14195.9|14193.9|14197|14195|14195.5|14193.5|5
1646272520000|2022-03-03 01:55:20|14196|14194|14197.5|14195.5|14197.6|14195.6|14196|14194|2
1646272530000|2022-03-03 01:55:30|14197.4|14195.4|14196.8|14194.8|14198.6|14196.6|14196.8|14194.8|3
1646272540000|2022-03-03 01:55:40|14196.9|14194.9|14195.9|14193.9|14197.3|14195.3|14195.9|14193.9|6
1646272550000|2022-03-03 01:55:50|14195|14193|14194.4|14192.4|14195.4|14193.4|14194.1|14192.1|20
1646272560000|2022-03-03 01:56:00|14194.5|14192.5|14194.6|14192.6|14196|14194|14194.3|14192.3|8
1646272570000|2022-03-03 01:56:10|14194.8|14192.8|14194.5|14192.5|14194.8|14192.8|14193.9|14191.9|3
1646272580000|2022-03-03 01:56:20|14194.4|14192.4|14192.8|14190.8|14194.5|14192.5|14192.6|14190.6|19
1646272590000|2022-03-03 01:56:30|14192.9|14190.9|14194.6|14192.6|14196.1|14194.1|14192.9|14190.9|6
1646272600000|2022-03-03 01:56:40|14194.8|14192.8|14195.4|14193.4|14195.6|14193.6|14194.8|14192.8|9
1646272610000|2022-03-03 01:56:50|14195.3|14193.3|14195.1|14193.1|14195.5|14193.5|14194.9|14192.9|3
1646272620000|2022-03-03 01:57:00|14195.3|14193.3|14193.4|14191.4|14195.6|14193.6|14192.9|14190.9|32
1646272630000|2022-03-03 01:57:10|14193.3|14191.3|14194|14192|14194.3|14192.3|14193|14191|3
1646272640000|2022-03-03 01:57:20|14193.9|14191.9|14192.4|14190.4|14194|14192|14192.3|14190.3|22
1646272650000|2022-03-03 01:57:30|14192.1|14190.1|14191.3|14189.3|14192.5|14190.5|14190.9|14188.9|4
1646272660000|2022-03-03 01:57:40|14190.9|14188.9|14190.8|14188.8|14191|14189|14189.8|14187.8|36
1646272670000|2022-03-03 01:57:50|14190.9|14188.9|14193.6|14191.6|14193.8|14191.8|14190.9|14188.9|10
1646272680000|2022-03-03 01:58:00|14193.8|14191.8|14192.6|14190.6|14193.8|14191.8|14192.4|14190.4|4
1646272690000|2022-03-03 01:58:10|14193|14191|14193.5|14191.5|14194|14192|14193|14191|1
1646272700000|2022-03-03 01:58:20|14193.6|14191.6|14193.6|14191.6|14194.6|14192.6|14193.6|14191.6|2
1646272710000|2022-03-03 01:58:30|14193.8|14191.8|14194.8|14192.8|14194.8|14192.8|14193.4|14191.4|11
1646272720000|2022-03-03 01:58:40|14194.6|14192.6|14195.1|14193.1|14195.3|14193.3|14194|14192|7
1646272730000|2022-03-03 01:58:50|14195.3|14193.3|14193.9|14191.9|14195.5|14193.5|14193.4|14191.4|4
1646272740000|2022-03-03 01:59:00|14194.1|14192.1|14194.8|14192.8|14194.8|14192.8|14194.1|14192.1|5
1646272750000|2022-03-03 01:59:10|14194.9|14192.9|14194.8|14192.8|14195|14193|14194.4|14192.4|8
1646272760000|2022-03-03 01:59:20|14194.9|14192.9|14194.4|14192.4|14195.4|14193.4|14194.4|14192.4|2
1646272770000|2022-03-03 01:59:30|14194.3|14192.3|14194|14192|14194.4|14192.4|14193.8|14191.8|2
1646272780000|2022-03-03 01:59:40|14194.1|14192.1|14193.9|14191.9|14194.3|14192.3|14193.9|14191.9|1
1646272790000|2022-03-03 01:59:50|14194|14192|14192.9|14190.9|14194|14192|14192.6|14190.6|5
1646272800000|2022-03-03 02:00:00|14192.8|14190.8|14191.5|14189.5|14192.8|14190.8|14191.5|14189.5|17
1646272810000|2022-03-03 02:00:10|14192.8|14190.8|14191.8|14189.8|14192.9|14190.9|14191.8|14189.8|11
1646272820000|2022-03-03 02:00:20|14191.6|14189.6|14191.6|14189.6|14191.6|14189.6|14191.3|14189.3|3
1646272830000|2022-03-03 02:00:30|14191.5|14189.5|14192|14190|14192.3|14190.3|14191.3|14189.3|19
1646272840000|2022-03-03 02:00:40|14191.9|14189.9|14193|14191|14193.9|14191.9|14191.8|14189.8|11
1646272850000|2022-03-03 02:00:50|14192.9|14190.9|14193.3|14191.3|14193.3|14191.3|14192.1|14190.1|3
1646272860000|2022-03-03 02:01:00|14193.8|14191.8|14192|14190|14194|14192|14191.4|14189.4|11
1646272870000|2022-03-03 02:01:10|14191.8|14189.8|14194.9|14192.9|14195.1|14193.1|14191.6|14189.6|19
1646272880000|2022-03-03 02:01:20|14195|14193|14194.6|14192.6|14195|14193|14194.5|14192.5|7
1646272890000|2022-03-03 02:01:30|14194.5|14192.5|14193.6|14191.6|14194.5|14192.5|14193|14191|5
1646272900000|2022-03-03 02:01:40|14193.9|14191.9|14196.5|14194.5|14196.5|14194.5|14193.8|14191.8|9
1646272910000|2022-03-03 02:01:50|14195.8|14193.8|14196.6|14194.6|14196.8|14194.8|14195.6|14193.6|9
1646272920000|2022-03-03 02:02:00|14196.4|14194.4|14196.8|14194.8|14196.8|14194.8|14195.5|14193.5|5
1646272930000|2022-03-03 02:02:10|14197.6|14195.6|14197.6|14195.6|14198.3|14196.3|14197.5|14195.5|8
1646272940000|2022-03-03 02:02:20|14197.8|14195.8|14198.8|14196.8|14198.8|14196.8|14196.6|14194.6|10
1646272950000|2022-03-03 02:02:30|14198.9|14196.9|14200.9|14198.9|14201|14199|14198.5|14196.5|12
1646272960000|2022-03-03 02:02:40|14201|14199|14200.9|14198.9|14201|14199|14200.3|14198.3|4
1646272970000|2022-03-03 02:02:50|14201.1|14199.1|14201.3|14199.3|14201.8|14199.8|14200|14198|8
1646272980000|2022-03-03 02:03:00|14201.1|14199.1|14198.4|14196.4|14201.1|14199.1|14197|14195|17
1646272990000|2022-03-03 02:03:10|14198.5|14196.5|14198.4|14196.4|14198.5|14196.5|14198|14196|1
1646273000000|2022-03-03 02:03:20|14198.3|14196.3|14197.5|14195.5|14199.4|14197.4|14197.5|14195.5|40
1646273010000|2022-03-03 02:03:30|14197.6|14195.6|14198.8|14196.8|14199.8|14197.8|14197.6|14195.6|9
1646273020000|2022-03-03 02:03:40|14198.6|14196.6|14199|14197|14199|14197|14198.6|14196.6|0
1646273030000|2022-03-03 02:03:50|14198.9|14196.9|14198.8|14196.8|14199.3|14197.3|14198.8|14196.8|2
1646273040000|2022-03-03 02:04:00|14198.6|14196.6|14197.6|14195.6|14198.8|14196.8|14197.5|14195.5|7
1646273050000|2022-03-03 02:04:10|14197.8|14195.8|14197.8|14195.8|14198.1|14196.1|14197.6|14195.6|1
1646273060000|2022-03-03 02:04:20|14197.6|14195.6|14198|14196|14198.5|14196.5|14197.6|14195.6|2
1646273070000|2022-03-03 02:04:30|14197.9|14195.9|14196.3|14194.3|14198|14196|14195.4|14193.4|23
1646273080000|2022-03-03 02:04:40|14196.1|14194.1|14196.3|14194.3|14196.9|14194.9|14195.8|14193.8|2
1646273090000|2022-03-03 02:04:50|14196.4|14194.4|14194.9|14192.9|14196.8|14194.8|14194.1|14192.1|13
1646273100000|2022-03-03 02:05:00|14194.8|14192.8|14195.6|14193.6|14195.6|14193.6|14193.6|14191.6|7
1646273110000|2022-03-03 02:05:10|14195.8|14193.8|14196.8|14194.8|14196.9|14194.9|14194.8|14192.8|11
1646273120000|2022-03-03 02:05:20|14196.9|14194.9|14197.8|14195.8|14197.8|14195.8|14196.9|14194.9|3
1646273130000|2022-03-03 02:05:30|14197.3|14195.3|14198.5|14196.5|14198.8|14196.8|14197.1|14195.1|14
1646273140000|2022-03-03 02:05:40|14198.6|14196.6|14198.6|14196.6|14198.6|14196.6|14197.5|14195.5|1
1646273150000|2022-03-03 02:05:50|14198.5|14196.5|14196.9|14194.9|14198.5|14196.5|14196.9|14194.9|3
1646273160000|2022-03-03 02:06:00|14197|14195|14198.9|14196.9|14198.9|14196.9|14196.9|14194.9|2
1646273170000|2022-03-03 02:06:10|14199.4|14197.4|14198.5|14196.5|14199.4|14197.4|14198|14196|7
1646273180000|2022-03-03 02:06:20|14198.4|14196.4|14199|14197|14199.5|14197.5|14198|14196|2
1646273190000|2022-03-03 02:06:30|14198.9|14196.9|14199.5|14197.5|14199.5|14197.5|14197.8|14195.8|55
1646273200000|2022-03-03 02:06:40|14199.4|14197.4|14198.8|14196.8|14199.5|14197.5|14198.1|14196.1|15
1646273210000|2022-03-03 02:06:50|14198.9|14196.9|14197.6|14195.6|14198.9|14196.9|14197.5|14195.5|19
1646273220000|2022-03-03 02:07:00|14197.8|14195.8|14196.8|14194.8|14197.8|14195.8|14196.1|14194.1|73
1646273230000|2022-03-03 02:07:10|14197.4|14195.4|14197.8|14195.8|14197.8|14195.8|14196.4|14194.4|8
1646273240000|2022-03-03 02:07:20|14197.6|14195.6|14199.5|14197.5|14199.5|14197.5|14196.8|14194.8|6
1646273250000|2022-03-03 02:07:30|14199.4|14197.4|14199.1|14197.1|14199.4|14197.4|14197.8|14195.8|16
1646273260000|2022-03-03 02:07:40|14199|14197|14198.6|14196.6|14199.4|14197.4|14197.6|14195.6|33
1646273270000|2022-03-03 02:07:50|14198.8|14196.8|14197.5|14195.5|14199.3|14197.3|14197.5|14195.5|47
1646273280000|2022-03-03 02:08:00|14197.6|14195.6|14196.6|14194.6|14198.8|14196.8|14196.4|14194.4|9
1646273290000|2022-03-03 02:08:10|14197.1|14195.1|14196.5|14194.5|14197.8|14195.8|14196.5|14194.5|3
1646273300000|2022-03-03 02:08:20|14196.6|14194.6|14197.1|14195.1|14197.6|14195.6|14196.5|14194.5|10
1646273310000|2022-03-03 02:08:30|14197|14195|14196.8|14194.8|14197.5|14195.5|14195.8|14193.8|6
1646273320000|2022-03-03 02:08:40|14196.9|14194.9|14196|14194|14197|14195|14195|14193|37
1646273330000|2022-03-03 02:08:50|14196.1|14194.1|14196.6|14194.6|14197|14195|14196.1|14194.1|2
1646273340000|2022-03-03 02:09:00|14196.8|14194.8|14196.8|14194.8|14197.5|14195.5|14196.3|14194.3|31
1646273350000|2022-03-03 02:09:10|14196.4|14194.4|14194.9|14192.9|14196.4|14194.4|14194.3|14192.3|18
1646273360000|2022-03-03 02:09:20|14194.8|14192.8|14194.4|14192.4|14195|14193|14194.4|14192.4|4
1646273370000|2022-03-03 02:09:30|14194.3|14192.3|14196.1|14194.1|14196.1|14194.1|14194.1|14192.1|3
1646273380000|2022-03-03 02:09:40|14196.5|14194.5|14197.1|14195.1|14198|14196|14196.5|14194.5|11
1646273390000|2022-03-03 02:09:50|14197|14195|14195.6|14193.6|14197|14195|14194.9|14192.9|4
1646273400000|2022-03-03 02:10:00|14195.8|14193.8|14194.6|14192.6|14196|14194|14194.6|14192.6|5
1646273410000|2022-03-03 02:10:10|14194.9|14192.9|14194.8|14192.8|14194.9|14192.9|14194|14192|6
1646273420000|2022-03-03 02:10:20|14194.6|14192.6|14193.1|14191.1|14194.6|14192.6|14193.1|14191.1|3
1646273430000|2022-03-03 02:10:30|14192.6|14190.6|14193.6|14191.6|14193.8|14191.8|14192.3|14190.3|10
1646273440000|2022-03-03 02:10:40|14193.8|14191.8|14193.5|14191.5|14194.4|14192.4|14193.3|14191.3|3
1646273450000|2022-03-03 02:10:50|14193.6|14191.6|14195.4|14193.4|14195.4|14193.4|14193.6|14191.6|2
1646273460000|2022-03-03 02:11:00|14194.9|14192.9|14194.5|14192.5|14195.5|14193.5|14194.5|14192.5|3
1646273470000|2022-03-03 02:11:10|14194.8|14192.8|14195.5|14193.5|14196.4|14194.4|14194.8|14192.8|7
1646273480000|2022-03-03 02:11:20|14195.4|14193.4|14195.8|14193.8|14196|14194|14195.1|14193.1|4
1646273490000|2022-03-03 02:11:30|14195.9|14193.9|14195.5|14193.5|14196|14194|14195.4|14193.4|3
1646273500000|2022-03-03 02:11:40|14195.6|14193.6|14196.5|14194.5|14196.6|14194.6|14195.6|14193.6|1
1646273510000|2022-03-03 02:11:50|14196|14194|14196.4|14194.4|14196.4|14194.4|14196|14194|2
1646273520000|2022-03-03 02:12:00|14196.3|14194.3|14195.4|14193.4|14196.3|14194.3|14194.6|14192.6|7
1646273530000|2022-03-03 02:12:10|14195.5|14193.5|14196.1|14194.1|14196.5|14194.5|14195.5|14193.5|7
1646273540000|2022-03-03 02:12:20|14196.3|14194.3|14196.3|14194.3|14196.5|14194.5|14195.9|14193.9|3
1646273550000|2022-03-03 02:12:30|14196.4|14194.4|14198.4|14196.4|14198.4|14196.4|14196.4|14194.4|8
1646273560000|2022-03-03 02:12:40|14198.5|14196.5|14200|14198|14200.1|14198.1|14198.3|14196.3|7
1646273570000|2022-03-03 02:12:50|14199.6|14197.6|14199|14197|14200.1|14198.1|14199|14197|8
1646273580000|2022-03-03 02:13:00|14198.8|14196.8|14199.6|14197.6|14199.6|14197.6|14198|14196|9
1646273590000|2022-03-03 02:13:10|14199.8|14197.8|14199.8|14197.8|14201.3|14199.3|14199.3|14197.3|27
1646273600000|2022-03-03 02:13:20|14200.1|14198.1|14200|14198|14200.8|14198.8|14199.8|14197.8|4
1646273610000|2022-03-03 02:13:30|14200.3|14198.3|14201|14199|14201.5|14199.5|14200|14198|19
1646273620000|2022-03-03 02:13:40|14200.9|14198.9|14199.5|14197.5|14201|14199|14199.4|14197.4|2
1646273630000|2022-03-03 02:13:50|14199.4|14197.4|14199.4|14197.4|14199.6|14197.6|14199.1|14197.1|1
1646273640000|2022-03-03 02:14:00|14199.5|14197.5|14198.1|14196.1|14199.8|14197.8|14198.1|14196.1|7
1646273650000|2022-03-03 02:14:10|14198.3|14196.3|14199.3|14197.3|14199.3|14197.3|14198.3|14196.3|2
1646273660000|2022-03-03 02:14:20|14199.4|14197.4|14199.4|14197.4|14200.3|14198.3|14198.9|14196.9|13
1646273670000|2022-03-03 02:14:30|14199.6|14197.6|14199.8|14197.8|14199.8|14197.8|14198.9|14196.9|10
1646273680000|2022-03-03 02:14:40|14199.6|14197.6|14199.9|14197.9|14200.5|14198.5|14199.6|14197.6|2
1646273690000|2022-03-03 02:14:50|14199|14197|14199.4|14197.4|14200.1|14198.1|14199|14197|3
1646273700000|2022-03-03 02:15:00|14199.3|14197.3|14200|14198|14200.1|14198.1|14198.3|14196.3|5
1646273710000|2022-03-03 02:15:10|14199.9|14197.9|14199.6|14197.6|14200.1|14198.1|14199.3|14197.3|8
1646273720000|2022-03-03 02:15:20|14199.4|14197.4|14199.9|14197.9|14200|14198|14199.4|14197.4|4
1646273730000|2022-03-03 02:15:30|14200|14198|14199.3|14197.3|14200|14198|14199.3|14197.3|3
1646273740000|2022-03-03 02:15:40|14199|14197|14198.4|14196.4|14199|14197|14198.3|14196.3|2
1646273750000|2022-03-03 02:15:50|14198.3|14196.3|14198.4|14196.4|14198.5|14196.5|14196.6|14194.6|14
1646273760000|2022-03-03 02:16:00|14198.3|14196.3|14198.8|14196.8|14198.9|14196.9|14197.9|14195.9|7
1646273770000|2022-03-03 02:16:10|14198.9|14196.9|14199.8|14197.8|14199.9|14197.9|14198.9|14196.9|3
1646273780000|2022-03-03 02:16:20|14199.9|14197.9|14201.4|14199.4|14202.1|14200.1|14199.9|14197.9|12
1646273790000|2022-03-03 02:16:30|14201.3|14199.3|14200|14198|14201.3|14199.3|14200|14198|8
1646273800000|2022-03-03 02:16:40|14200.1|14198.1|14201.3|14199.3|14201.3|14199.3|14200.1|14198.1|2
1646273810000|2022-03-03 02:16:50|14201.1|14199.1|14200.6|14198.6|14201.1|14199.1|14200.6|14198.6|3
1646273820000|2022-03-03 02:17:00|14200.8|14198.8|14199.8|14197.8|14200.8|14198.8|14199.8|14197.8|32
1646273830000|2022-03-03 02:17:10|14199.9|14197.9|14199.9|14197.9|14200|14198|14199.8|14197.8|3
1646273840000|2022-03-03 02:17:20|14200|14198|14200.1|14198.1|14200.5|14198.5|14200|14198|5
1646273850000|2022-03-03 02:17:30|14200.3|14198.3|14201.8|14199.8|14201.8|14199.8|14200.1|14198.1|4
1646273860000|2022-03-03 02:17:40|14201.3|14199.3|14201.3|14199.3|14201.3|14199.3|14201.3|14199.3|1
1646273870000|2022-03-03 02:17:50|14201.4|14199.4|14201.3|14199.3|14202.4|14200.4|14200.6|14198.6|16
1646273880000|2022-03-03 02:18:00|14202|14200|14201.9|14199.9|14202.1|14200.1|14201.4|14199.4|19
1646273890000|2022-03-03 02:18:10|14202|14200|14201.9|14199.9|14202.6|14200.6|14201.6|14199.6|5
1646273900000|2022-03-03 02:18:20|14202.3|14200.3|14202.3|14200.3|14202.3|14200.3|14201.4|14199.4|4
1646273910000|2022-03-03 02:18:30|14202.8|14200.8|14201.9|14199.9|14202.8|14200.8|14201.9|14199.9|4
1646273920000|2022-03-03 02:18:40|14201.8|14199.8|14201.4|14199.4|14202.1|14200.1|14201.4|14199.4|7
1646273930000|2022-03-03 02:18:50|14201.5|14199.5|14202.6|14200.6|14202.8|14200.8|14201.4|14199.4|7
1646273940000|2022-03-03 02:19:00|14202.5|14200.5|14203.4|14201.4|14203.4|14201.4|14202.4|14200.4|4
1646273950000|2022-03-03 02:19:10|14203|14201|14205.4|14203.4|14206.1|14204.1|14203|14201|19
1646273960000|2022-03-03 02:19:20|14204.9|14202.9|14205|14203|14205.4|14203.4|14204.6|14202.6|4
1646273970000|2022-03-03 02:19:30|14204.9|14202.9|14204.3|14202.3|14205.3|14203.3|14204.1|14202.1|1
1646273980000|2022-03-03 02:19:40|14204.4|14202.4|14204.5|14202.5|14205.1|14203.1|14204.1|14202.1|7
1646273990000|2022-03-03 02:19:50|14204.6|14202.6|14203.5|14201.5|14204.6|14202.6|14203.1|14201.1|6
1646274000000|2022-03-03 02:20:00|14203.6|14201.6|14206.4|14204.4|14206.4|14204.4|14203.6|14201.6|20
1646274010000|2022-03-03 02:20:10|14206.5|14204.5|14206|14204|14206.9|14204.9|14205.9|14203.9|13
1646274020000|2022-03-03 02:20:20|14206.1|14204.1|14206.6|14204.6|14206.6|14204.6|14206.1|14204.1|7
1646274030000|2022-03-03 02:20:30|14206.5|14204.5|14213.1|14211.1|14213.8|14211.8|14206.5|14204.5|200
1646274040000|2022-03-03 02:20:40|14212.9|14210.9|14209.4|14207.4|14212.9|14210.9|14207.9|14205.9|36
1646274050000|2022-03-03 02:20:50|14209.3|14207.3|14213.3|14211.3|14213.3|14211.3|14208.6|14206.6|35
1646274060000|2022-03-03 02:21:00|14213.4|14211.4|14211.8|14209.8|14213.4|14211.4|14211|14209|19
1646274070000|2022-03-03 02:21:10|14211.5|14209.5|14211.9|14209.9|14212.6|14210.6|14210.6|14208.6|15
1646274080000|2022-03-03 02:21:20|14211.8|14209.8|14212.5|14210.5|14212.9|14210.9|14211.5|14209.5|25
1646274090000|2022-03-03 02:21:30|14212.6|14210.6|14213.9|14211.9|14213.9|14211.9|14212.5|14210.5|10
1646274100000|2022-03-03 02:21:40|14214|14212|14214.1|14212.1|14215.3|14213.3|14212.9|14210.9|60
1646274110000|2022-03-03 02:21:50|14214|14212|14213.4|14211.4|14214.6|14212.6|14213.4|14211.4|4
1646274120000|2022-03-03 02:22:00|14213.5|14211.5|14212.8|14210.8|14214|14212|14212.4|14210.4|8
1646274130000|2022-03-03 02:22:10|14212.4|14210.4|14212.3|14210.3|14212.9|14210.9|14212.3|14210.3|7
1646274140000|2022-03-03 02:22:20|14209.9|14207.9|14210.4|14208.4|14210.6|14208.6|14209.6|14207.6|22
1646274150000|2022-03-03 02:22:30|14210.3|14208.3|14210.8|14208.8|14211.3|14209.3|14209.9|14207.9|10
1646274160000|2022-03-03 02:22:40|14210.6|14208.6|14210.6|14208.6|14210.6|14208.6|14210.6|14208.6|0
1646274170000|2022-03-03 02:22:50|14209.9|14207.9|14210.6|14208.6|14210.6|14208.6|14209.9|14207.9|4
1646274180000|2022-03-03 02:23:00|14210.8|14208.8|14208.9|14206.9|14211.4|14209.4|14208.8|14206.8|25
1646274190000|2022-03-03 02:23:10|14209.3|14207.3|14210.3|14208.3|14210.8|14208.8|14209.3|14207.3|9
1646274200000|2022-03-03 02:23:20|14210.1|14208.1|14209|14207|14210.1|14208.1|14209|14207|7
1646274210000|2022-03-03 02:23:30|14209.5|14207.5|14209.1|14207.1|14209.5|14207.5|14209.1|14207.1|2
1646274220000|2022-03-03 02:23:40|14209.6|14207.6|14209.6|14207.6|14209.8|14207.8|14209.6|14207.6|1
1646274230000|2022-03-03 02:23:50|14210.3|14208.3|14209.8|14207.8|14210.6|14208.6|14209|14207|25
1646274240000|2022-03-03 02:24:00|14209.9|14207.9|14211.8|14209.8|14211.8|14209.8|14209.8|14207.8|7
1646274250000|2022-03-03 02:24:10|14212|14210|14211.9|14209.9|14213.1|14211.1|14211.9|14209.9|10
1646274260000|2022-03-03 02:24:20|14212.1|14210.1|14211.6|14209.6|14212.4|14210.4|14210.9|14208.9|9
1646274270000|2022-03-03 02:24:30|14211.8|14209.8|14210.5|14208.5|14212.4|14210.4|14210.3|14208.3|9
1646274280000|2022-03-03 02:24:40|14210.6|14208.6|14210.3|14208.3|14211.1|14209.1|14210.3|14208.3|6
1646274290000|2022-03-03 02:24:50|14209.9|14207.9|14209.6|14207.6|14209.9|14207.9|14208.9|14206.9|9
1646274300000|2022-03-03 02:25:00|14209.9|14207.9|14209.5|14207.5|14209.9|14207.9|14208.9|14206.9|6
1646274310000|2022-03-03 02:25:10|14209|14207|14210.8|14208.8|14211.4|14209.4|14209|14207|12
1646274320000|2022-03-03 02:25:20|14210.6|14208.6|14210.6|14208.6|14210.6|14208.6|14210.6|14208.6|0
1646274330000|2022-03-03 02:25:30|14210.5|14208.5|14209.6|14207.6|14210.5|14208.5|14209.5|14207.5|2
1646274340000|2022-03-03 02:25:40|14209.8|14207.8|14209.9|14207.9|14210.1|14208.1|14209.8|14207.8|2
1646274350000|2022-03-03 02:25:50|14209.8|14207.8|14210.1|14208.1|14210.1|14208.1|14208.8|14206.8|17
1646274360000|2022-03-03 02:26:00|14210.3|14208.3|14209.9|14207.9|14210.6|14208.6|14209.8|14207.8|3
1646274370000|2022-03-03 02:26:10|14209.8|14207.8|14209.9|14207.9|14209.9|14207.9|14209.1|14207.1|0
1646274380000|2022-03-03 02:26:20|14210|14208|14209.8|14207.8|14210.8|14208.8|14209.8|14207.8|0
1646274390000|2022-03-03 02:26:30|14209.9|14207.9|14210.8|14208.8|14210.9|14208.9|14209.8|14207.8|12
1646274400000|2022-03-03 02:26:40|14210.9|14208.9|14211.6|14209.6|14212.4|14210.4|14210.8|14208.8|9
1646274410000|2022-03-03 02:26:50|14211.8|14209.8|14212.3|14210.3|14212.3|14210.3|14211.6|14209.6|3
1646274420000|2022-03-03 02:27:00|14212.8|14210.8|14213.9|14211.9|14213.9|14211.9|14212.3|14210.3|13
1646274430000|2022-03-03 02:27:10|14213.6|14211.6|14213.1|14211.1|14213.6|14211.6|14213.1|14211.1|10
1646274440000|2022-03-03 02:27:20|14211.8|14209.8|14211.8|14209.8|14212.3|14210.3|14211.1|14209.1|8
1646274450000|2022-03-03 02:27:30|14211.6|14209.6|14211.3|14209.3|14212.3|14210.3|14211.3|14209.3|4
1646274460000|2022-03-03 02:27:40|14211.1|14209.1|14211.4|14209.4|14211.6|14209.6|14210.9|14208.9|0
1646274470000|2022-03-03 02:27:50|14211.5|14209.5|14212.4|14210.4|14212.4|14210.4|14211.3|14209.3|5
1646274480000|2022-03-03 02:28:00|14212.5|14210.5|14212|14210|14212.8|14210.8|14211.6|14209.6|8
1646274490000|2022-03-03 02:28:10|14212.1|14210.1|14213|14211|14213.5|14211.5|14212.1|14210.1|7
1646274500000|2022-03-03 02:28:20|14213.1|14211.1|14212.1|14210.1|14213.4|14211.4|14212.1|14210.1|21
1646274510000|2022-03-03 02:28:30|14211.8|14209.8|14212.1|14210.1|14212.3|14210.3|14211|14209|11
1646274520000|2022-03-03 02:28:40|14212|14210|14211.8|14209.8|14212|14210|14211.5|14209.5|2
1646274530000|2022-03-03 02:28:50|14211.6|14209.6|14211.8|14209.8|14211.8|14209.8|14211.4|14209.4|1
1646274540000|2022-03-03 02:29:00|14211.6|14209.6|14213.3|14211.3|14214.1|14212.1|14211.5|14209.5|7
1646274550000|2022-03-03 02:29:10|14213.1|14211.1|14212.8|14210.8|14213.4|14211.4|14212.6|14210.6|1
1646274560000|2022-03-03 02:29:20|14213.1|14211.1|14214.1|14212.1|14214.5|14212.5|14213.1|14211.1|9
1646274570000|2022-03-03 02:29:30|14214|14212|14214.1|14212.1|14214.1|14212.1|14213.3|14211.3|6
1646274580000|2022-03-03 02:29:40|14213.9|14211.9|14214.9|14212.9|14215|14213|14213.9|14211.9|15
1646274590000|2022-03-03 02:29:50|14215|14213|14214.8|14212.8|14215.5|14213.5|14214.8|14212.8|2
1646274600000|2022-03-03 02:30:00|14214.9|14212.9|14212.3|14210.3|14214.9|14212.9|14211.6|14209.6|21
1646274610000|2022-03-03 02:30:10|14213|14211|14213.5|14211.5|14213.6|14211.6|14212.1|14210.1|10
1646274620000|2022-03-03 02:30:20|14213.6|14211.6|14214.9|14212.9|14214.9|14212.9|14213.1|14211.1|15
1646274630000|2022-03-03 02:30:30|14214.8|14212.8|14213.8|14211.8|14214.8|14212.8|14213.4|14211.4|8
1646274640000|2022-03-03 02:30:40|14213.9|14211.9|14212.8|14210.8|14214.6|14212.6|14212.8|14210.8|1
1646274650000|2022-03-03 02:30:50|14212.6|14210.6|14212.5|14210.5|14213.4|14211.4|14212.3|14210.3|8
1646274660000|2022-03-03 02:31:00|14212.4|14210.4|14211.9|14209.9|14212.5|14210.5|14211.3|14209.3|5
1646274670000|2022-03-03 02:31:10|14211.6|14209.6|14210.1|14208.1|14211.6|14209.6|14210|14208|9
1646274680000|2022-03-03 02:31:20|14210|14208|14211|14209|14211.4|14209.4|14210|14208|5
1646274690000|2022-03-03 02:31:30|14211.1|14209.1|14210.8|14208.8|14211.4|14209.4|14210.8|14208.8|12
1646274700000|2022-03-03 02:31:40|14210.9|14208.9|14210|14208|14211|14209|14209|14207|22
1646274710000|2022-03-03 02:31:50|14210.1|14208.1|14210.4|14208.4|14210.5|14208.5|14209.1|14207.1|1
1646274720000|2022-03-03 02:32:00|14210|14208|14210.9|14208.9|14211.4|14209.4|14210|14208|9
1646274730000|2022-03-03 02:32:10|14210.8|14208.8|14211.4|14209.4|14211.5|14209.5|14210.3|14208.3|4
1646274740000|2022-03-03 02:32:20|14211.3|14209.3|14210.6|14208.6|14211.4|14209.4|14210.6|14208.6|3
1646274750000|2022-03-03 02:32:30|14210.5|14208.5|14210.6|14208.6|14211.1|14209.1|14210.5|14208.5|1
1646274760000|2022-03-03 02:32:40|14210.8|14208.8|14210.6|14208.6|14210.8|14208.8|14209.9|14207.9|2
1646274770000|2022-03-03 02:32:50|14210.8|14208.8|14211.1|14209.1|14211.6|14209.6|14210.8|14208.8|8
1646274780000|2022-03-03 02:33:00|14211.3|14209.3|14211.6|14209.6|14211.8|14209.8|14211.1|14209.1|1
1646274790000|2022-03-03 02:33:10|14210.6|14208.6|14209.9|14207.9|14210.6|14208.6|14209.9|14207.9|7
1646274800000|2022-03-03 02:33:20|14210|14208|14210|14208|14210.5|14208.5|14210|14208|1
1646274810000|2022-03-03 02:33:30|14210.1|14208.1|14210.9|14208.9|14212.4|14210.4|14210.1|14208.1|11
1646274820000|2022-03-03 02:33:40|14211|14209|14210.4|14208.4|14211.4|14209.4|14210.4|14208.4|12
1646274830000|2022-03-03 02:33:50|14210.6|14208.6|14212.3|14210.3|14212.6|14210.6|14210.3|14208.3|45
1646274840000|2022-03-03 02:34:00|14212.1|14210.1|14212.1|14210.1|14212.1|14210.1|14210.6|14208.6|8
1646274850000|2022-03-03 02:34:10|14212.3|14210.3|14211|14209|14212.3|14210.3|14210.8|14208.8|58
1646274860000|2022-03-03 02:34:20|14211.1|14209.1|14215|14213|14215.1|14213.1|14210.6|14208.6|49
1646274870000|2022-03-03 02:34:30|14214.9|14212.9|14214.9|14212.9|14215|14213|14214.4|14212.4|4
1646274880000|2022-03-03 02:34:40|14214.8|14212.8|14216.9|14214.9|14216.9|14214.9|14214.6|14212.6|16
1646274890000|2022-03-03 02:34:50|14217|14215|14218.8|14216.8|14218.9|14216.9|14217|14215|20
1646274900000|2022-03-03 02:35:00|14218.5|14216.5|14219.5|14217.5|14219.9|14217.9|14218.5|14216.5|33
1646274910000|2022-03-03 02:35:10|14219.6|14217.6|14220.8|14218.8|14221.9|14219.9|14219.5|14217.5|32
1646274920000|2022-03-03 02:35:20|14220.6|14218.6|14220.4|14218.4|14220.8|14218.8|14219.9|14217.9|12
1646274930000|2022-03-03 02:35:30|14220.5|14218.5|14218.5|14216.5|14220.5|14218.5|14218.5|14216.5|22
1646274940000|2022-03-03 02:35:40|14218.8|14216.8|14217.5|14215.5|14218.8|14216.8|14217.5|14215.5|31
1646274950000|2022-03-03 02:35:50|14217.4|14215.4|14216.5|14214.5|14218|14216|14216.5|14214.5|66
1646274960000|2022-03-03 02:36:00|14216.4|14214.4|14218.1|14216.1|14218.5|14216.5|14215.9|14213.9|10
1646274970000|2022-03-03 02:36:10|14217.9|14215.9|14218.5|14216.5|14218.5|14216.5|14217.5|14215.5|7
1646274980000|2022-03-03 02:36:20|14218.4|14216.4|14217.8|14215.8|14218.6|14216.6|14217.4|14215.4|9
1646274990000|2022-03-03 02:36:30|14217.6|14215.6|14218.8|14216.8|14218.9|14216.9|14217.4|14215.4|20
1646275000000|2022-03-03 02:36:40|14217.8|14215.8|14216.8|14214.8|14217.8|14215.8|14216.8|14214.8|5
1646275010000|2022-03-03 02:36:50|14216.9|14214.9|14217|14215|14217.1|14215.1|14216.6|14214.6|2
1646275020000|2022-03-03 02:37:00|14218.1|14216.1|14218.5|14216.5|14218.5|14216.5|14217.8|14215.8|4
1646275030000|2022-03-03 02:37:10|14218.4|14216.4|14220.4|14218.4|14220.6|14218.6|14217.8|14215.8|21
1646275040000|2022-03-03 02:37:20|14219.3|14217.3|14218.8|14216.8|14219.8|14217.8|14218.8|14216.8|3
1646275050000|2022-03-03 02:37:30|14218.9|14216.9|14219.4|14217.4|14219.4|14217.4|14218.5|14216.5|4
1646275060000|2022-03-03 02:37:40|14219.1|14217.1|14218.4|14216.4|14219.1|14217.1|14218.4|14216.4|2
1646275070000|2022-03-03 02:37:50|14218.1|14216.1|14219|14217|14219.3|14217.3|14217.9|14215.9|3
1646275080000|2022-03-03 02:38:00|14219.1|14217.1|14220.8|14218.8|14221.3|14219.3|14219|14217|5
1646275090000|2022-03-03 02:38:10|14220.6|14218.6|14220.5|14218.5|14221|14219|14220.5|14218.5|6
1646275100000|2022-03-03 02:38:20|14220.6|14218.6|14220.6|14218.6|14220.8|14218.8|14220.5|14218.5|3
1646275110000|2022-03-03 02:38:30|14220.5|14218.5|14221.5|14219.5|14221.6|14219.6|14220.3|14218.3|18
1646275120000|2022-03-03 02:38:40|14221.6|14219.6|14220.8|14218.8|14221.8|14219.8|14220.8|14218.8|4
1646275130000|2022-03-03 02:38:50|14220.5|14218.5|14219.6|14217.6|14221.4|14219.4|14219.6|14217.6|11
1646275140000|2022-03-03 02:39:00|14219.5|14217.5|14220|14218|14220.3|14218.3|14219.1|14217.1|2
1646275150000|2022-03-03 02:39:10|14220.1|14218.1|14220.9|14218.9|14221.1|14219.1|14220|14218|2
1646275160000|2022-03-03 02:39:20|14221|14219|14221.6|14219.6|14221.6|14219.6|14220.6|14218.6|10
1646275170000|2022-03-03 02:39:30|14221.8|14219.8|14222.1|14220.1|14222.1|14220.1|14220.6|14218.6|16
1646275180000|2022-03-03 02:39:40|14222|14220|14220.5|14218.5|14222.1|14220.1|14220.5|14218.5|12
1646275190000|2022-03-03 02:39:50|14220.6|14218.6|14220|14218|14221|14219|14220|14218|1
1646275200000|2022-03-03 02:40:00|14220.1|14218.1|14222.4|14220.4|14222.4|14220.4|14220|14218|6
1646275210000|2022-03-03 02:40:10|14222.5|14220.5|14221.6|14219.6|14222.6|14220.6|14221.4|14219.4|5
1646275220000|2022-03-03 02:40:20|14221.5|14219.5|14222|14220|14222.8|14220.8|14221.5|14219.5|11
1646275230000|2022-03-03 02:40:30|14221.9|14219.9|14219.8|14217.8|14221.9|14219.9|14219.8|14217.8|2
1646275240000|2022-03-03 02:40:40|14219.5|14217.5|14218.5|14216.5|14219.8|14217.8|14218.3|14216.3|5
1646275250000|2022-03-03 02:40:50|14218|14216|14218.6|14216.6|14218.9|14216.9|14218|14216|4
1646275260000|2022-03-03 02:41:00|14218.9|14216.9|14221.5|14219.5|14221.5|14219.5|14218.5|14216.5|13
1646275270000|2022-03-03 02:41:10|14221.6|14219.6|14222.5|14220.5|14223|14221|14221|14219|8
1646275280000|2022-03-03 02:41:20|14222.4|14220.4|14225.3|14223.3|14225.3|14223.3|14222.4|14220.4|44
1646275290000|2022-03-03 02:41:30|14225.1|14223.1|14224.8|14222.8|14225.1|14223.1|14224.3|14222.3|23
1646275300000|2022-03-03 02:41:40|14225|14223|14225.1|14223.1|14225.1|14223.1|14224.8|14222.8|4
1646275310000|2022-03-03 02:41:50|14224.9|14222.9|14224.3|14222.3|14224.9|14222.9|14224.3|14222.3|9
1646275320000|2022-03-03 02:42:00|14224.4|14222.4|14226.3|14224.3|14226.8|14224.8|14224.4|14222.4|19
1646275330000|2022-03-03 02:42:10|14225.8|14223.8|14224.8|14222.8|14226.1|14224.1|14224.4|14222.4|33
1646275340000|2022-03-03 02:42:20|14224.9|14222.9|14225.6|14223.6|14225.9|14223.9|14224.6|14222.6|12
1646275350000|2022-03-03 02:42:30|14225.5|14223.5|14225.6|14223.6|14226.3|14224.3|14225.5|14223.5|9
1646275360000|2022-03-03 02:42:40|14225.5|14223.5|14228.5|14226.5|14228.5|14226.5|14225.5|14223.5|29
1646275370000|2022-03-03 02:42:50|14227.9|14225.9|14228.5|14226.5|14228.5|14226.5|14226.9|14224.9|39
1646275380000|2022-03-03 02:43:00|14228.4|14226.4|14227.5|14225.5|14228.4|14226.4|14227.5|14225.5|5
1646275390000|2022-03-03 02:43:10|14226.9|14224.9|14226.4|14224.4|14226.9|14224.9|14226.3|14224.3|3
1646275400000|2022-03-03 02:43:20|14227|14225|14228.5|14226.5|14228.5|14226.5|14226|14224|54
1646275410000|2022-03-03 02:43:30|14228.6|14226.6|14227.6|14225.6|14228.8|14226.8|14227.3|14225.3|15
1646275420000|2022-03-03 02:43:40|14228.4|14226.4|14226.3|14224.3|14228.9|14226.9|14226|14224|72
1646275430000|2022-03-03 02:43:50|14226.4|14224.4|14227.9|14225.9|14227.9|14225.9|14226.4|14224.4|6
1646275440000|2022-03-03 02:44:00|14227.5|14225.5|14226.8|14224.8|14228.3|14226.3|14226.4|14224.4|60
1646275450000|2022-03-03 02:44:10|14226.5|14224.5|14225.3|14223.3|14227.4|14225.4|14225.3|14223.3|85
1646275460000|2022-03-03 02:44:20|14225.6|14223.6|14225.5|14223.5|14226.6|14224.6|14225.3|14223.3|12
1646275470000|2022-03-03 02:44:30|14225.6|14223.6|14227.5|14225.5|14227.6|14225.6|14225.6|14223.6|20
1646275480000|2022-03-03 02:44:40|14227.6|14225.6|14227.8|14225.8|14228.5|14226.5|14227.4|14225.4|20
1646275490000|2022-03-03 02:44:50|14227.4|14225.4|14227|14225|14227.5|14225.5|14226.9|14224.9|4
1646275500000|2022-03-03 02:45:00|14226.6|14224.6|14227.5|14225.5|14227.5|14225.5|14226.4|14224.4|3
1646275510000|2022-03-03 02:45:10|14226.6|14224.6|14226.8|14224.8|14226.8|14224.8|14226.1|14224.1|5
1646275520000|2022-03-03 02:45:20|14226.6|14224.6|14227.9|14225.9|14228.4|14226.4|14226.6|14224.6|6
1646275530000|2022-03-03 02:45:30|14226.6|14224.6|14228.4|14226.4|14228.6|14226.6|14226.3|14224.3|18
1646275540000|2022-03-03 02:45:40|14228.3|14226.3|14228.6|14226.6|14228.8|14226.8|14227.4|14225.4|2
1646275550000|2022-03-03 02:45:50|14228.3|14226.3|14228.3|14226.3|14228.6|14226.6|14228|14226|2
1646275560000|2022-03-03 02:46:00|14228.4|14226.4|14228.4|14226.4|14228.8|14226.8|14228.3|14226.3|1
1646275570000|2022-03-03 02:46:10|14228.5|14226.5|14229.5|14227.5|14229.6|14227.6|14228.4|14226.4|10
1646275580000|2022-03-03 02:46:20|14229|14227|14228.6|14226.6|14229.4|14227.4|14228.4|14226.4|3
1646275590000|2022-03-03 02:46:30|14228.8|14226.8|14228.6|14226.6|14229|14227|14228.5|14226.5|0
1646275600000|2022-03-03 02:46:40|14228.5|14226.5|14231.1|14229.1|14231.3|14229.3|14228.5|14226.5|66
1646275610000|2022-03-03 02:46:50|14231.3|14229.3|14230.4|14228.4|14231.3|14229.3|14230.3|14228.3|7
1646275620000|2022-03-03 02:47:00|14230.3|14228.3|14230.3|14228.3|14230.8|14228.8|14229.9|14227.9|18
1646275630000|2022-03-03 02:47:10|14230|14228|14230.4|14228.4|14230.5|14228.5|14229.9|14227.9|20
1646275640000|2022-03-03 02:47:20|14230.6|14228.6|14230|14228|14230.8|14228.8|14229.1|14227.1|57
1646275650000|2022-03-03 02:47:30|14230.1|14228.1|14230.1|14228.1|14231.1|14229.1|14229.3|14227.3|17
1646275660000|2022-03-03 02:47:40|14230.8|14228.8|14230.8|14228.8|14231.1|14229.1|14230.4|14228.4|37
1646275670000|2022-03-03 02:47:50|14231|14229|14230.3|14228.3|14231|14229|14230|14228|46
1646275680000|2022-03-03 02:48:00|14230.1|14228.1|14230.9|14228.9|14230.9|14228.9|14230|14228|8
1646275690000|2022-03-03 02:48:10|14230.8|14228.8|14229.4|14227.4|14230.9|14228.9|14228.3|14226.3|17
1646275700000|2022-03-03 02:48:20|14229.1|14227.1|14227.8|14225.8|14229.3|14227.3|14227.6|14225.6|7
1646275710000|2022-03-03 02:48:30|14227.9|14225.9|14227.4|14225.4|14228.1|14226.1|14227.4|14225.4|13
1646275720000|2022-03-03 02:48:40|14227.8|14225.8|14228.3|14226.3|14228.4|14226.4|14227.3|14225.3|17
1646275730000|2022-03-03 02:48:50|14228.4|14226.4|14227.4|14225.4|14228.8|14226.8|14227.1|14225.1|60
1646275740000|2022-03-03 02:49:00|14228|14226|14227.9|14225.9|14228.6|14226.6|14227.9|14225.9|17
1646275750000|2022-03-03 02:49:10|14227.4|14225.4|14227.1|14225.1|14227.5|14225.5|14226.8|14224.8|25
1646275760000|2022-03-03 02:49:20|14227.3|14225.3|14226.4|14224.4|14227.4|14225.4|14226.4|14224.4|5
1646275770000|2022-03-03 02:49:30|14226.5|14224.5|14226.9|14224.9|14227.3|14225.3|14226.5|14224.5|0
1646275780000|2022-03-03 02:49:40|14226.6|14224.6|14227|14225|14227.3|14225.3|14226.3|14224.3|5
1646275790000|2022-03-03 02:49:50|14226.4|14224.4|14225.1|14223.1|14226.4|14224.4|14225.1|14223.1|16
1646275800000|2022-03-03 02:50:00|14226|14224|14226.3|14224.3|14226.4|14224.4|14225.9|14223.9|13
1646275810000|2022-03-03 02:50:10|14226.1|14224.1|14225.8|14223.8|14226.1|14224.1|14225.6|14223.6|7
1646275820000|2022-03-03 02:50:20|14226.4|14224.4|14225.6|14223.6|14226.5|14224.5|14225.6|14223.6|6
1646275830000|2022-03-03 02:50:30|14225.5|14223.5|14226.4|14224.4|14226.4|14224.4|14225.5|14223.5|4
1646275840000|2022-03-03 02:50:40|14226.3|14224.3|14226.5|14224.5|14226.9|14224.9|14225.4|14223.4|4
1646275850000|2022-03-03 02:50:50|14226.4|14224.4|14226|14224|14226.4|14224.4|14225.4|14223.4|1
1646275860000|2022-03-03 02:51:00|14225.9|14223.9|14225.5|14223.5|14225.9|14223.9|14225.5|14223.5|0
1646275870000|2022-03-03 02:51:10|14225.3|14223.3|14224.5|14222.5|14225.3|14223.3|14224.3|14222.3|15
1646275880000|2022-03-03 02:51:20|14224.4|14222.4|14224.4|14222.4|14224.6|14222.6|14224.3|14222.3|3
1646275890000|2022-03-03 02:51:30|14224.5|14222.5|14224.5|14222.5|14224.8|14222.8|14224.4|14222.4|0
1646275900000|2022-03-03 02:51:40|14224.6|14222.6|14224.4|14222.4|14224.8|14222.8|14224.4|14222.4|4
1646275910000|2022-03-03 02:51:50|14224.5|14222.5|14224.5|14222.5|14224.6|14222.6|14224.4|14222.4|1
1646275920000|2022-03-03 02:52:00|14224.4|14222.4|14224.3|14222.3|14224.4|14222.4|14223.8|14221.8|27
1646275930000|2022-03-03 02:52:10|14224.5|14222.5|14225.4|14223.4|14225.5|14223.5|14224.5|14222.5|7
1646275940000|2022-03-03 02:52:20|14225.3|14223.3|14225.8|14223.8|14225.9|14223.9|14224.9|14222.9|15
1646275950000|2022-03-03 02:52:30|14225.6|14223.6|14225.5|14223.5|14226.3|14224.3|14225.4|14223.4|8
1646275960000|2022-03-03 02:52:40|14225.3|14223.3|14224.6|14222.6|14225.5|14223.5|14224.6|14222.6|4
1646275970000|2022-03-03 02:52:50|14224.8|14222.8|14224.3|14222.3|14225|14223|14224.1|14222.1|7
1646275980000|2022-03-03 02:53:00|14224.1|14222.1|14223.8|14221.8|14224.1|14222.1|14223.1|14221.1|14
1646275990000|2022-03-03 02:53:10|14223.6|14221.6|14223.5|14221.5|14223.6|14221.6|14223.4|14221.4|4
1646276000000|2022-03-03 02:53:20|14223.3|14221.3|14222|14220|14223.3|14221.3|14222|14220|12
1646276010000|2022-03-03 02:53:30|14222.3|14220.3|14222|14220|14222.8|14220.8|14222|14220|15
1646276020000|2022-03-03 02:53:40|14221.9|14219.9|14222|14220|14222.1|14220.1|14221.4|14219.4|13
1646276030000|2022-03-03 02:53:50|14222.1|14220.1|14222.5|14220.5|14222.5|14220.5|14221.6|14219.6|6
1646276040000|2022-03-03 02:54:00|14222.4|14220.4|14222.4|14220.4|14222.5|14220.5|14222|14220|4
1646276050000|2022-03-03 02:54:10|14222.3|14220.3|14222.4|14220.4|14222.5|14220.5|14222.1|14220.1|3
1646276060000|2022-03-03 02:54:20|14222.5|14220.5|14222.9|14220.9|14223.8|14221.8|14222.5|14220.5|20
1646276070000|2022-03-03 02:54:30|14222.8|14220.8|14221.8|14219.8|14222.8|14220.8|14221.8|14219.8|1
1646276080000|2022-03-03 02:54:40|14221.9|14219.9|14221.1|14219.1|14221.9|14219.9|14221.1|14219.1|7
1646276090000|2022-03-03 02:54:50|14221|14219|14222.3|14220.3|14222.5|14220.5|14221|14219|19
1646276100000|2022-03-03 02:55:00|14221.9|14219.9|14224.1|14222.1|14224.1|14222.1|14221.9|14219.9|18
1646276110000|2022-03-03 02:55:10|14224|14222|14223.1|14221.1|14224.1|14222.1|14222.5|14220.5|13
1646276120000|2022-03-03 02:55:20|14223|14221|14222.5|14220.5|14223.3|14221.3|14222.3|14220.3|3
1646276130000|2022-03-03 02:55:30|14222.4|14220.4|14222.8|14220.8|14223|14221|14222.3|14220.3|5
1646276140000|2022-03-03 02:55:40|14222.6|14220.6|14223.3|14221.3|14223.3|14221.3|14222.3|14220.3|2
1646276150000|2022-03-03 02:55:50|14223.4|14221.4|14223.5|14221.5|14223.6|14221.6|14223.3|14221.3|2
1646276160000|2022-03-03 02:56:00|14223.6|14221.6|14224|14222|14224.3|14222.3|14223.6|14221.6|11
1646276170000|2022-03-03 02:56:10|14224.4|14222.4|14224.9|14222.9|14224.9|14222.9|14224.3|14222.3|6
1646276180000|2022-03-03 02:56:20|14224.8|14222.8|14225.6|14223.6|14225.6|14223.6|14224.8|14222.8|8
1646276190000|2022-03-03 02:56:30|14225.8|14223.8|14226.1|14224.1|14226.8|14224.8|14225.8|14223.8|14
1646276200000|2022-03-03 02:56:40|14226.3|14224.3|14226.3|14224.3|14226.5|14224.5|14226.3|14224.3|1
1646276210000|2022-03-03 02:56:50|14226.4|14224.4|14226.3|14224.3|14226.5|14224.5|14226.3|14224.3|2
1646276220000|2022-03-03 02:57:00|14225.9|14223.9|14225.1|14223.1|14225.9|14223.9|14224.9|14222.9|1
1646276230000|2022-03-03 02:57:10|14225|14223|14225.4|14223.4|14225.4|14223.4|14225|14223|0
1646276240000|2022-03-03 02:57:20|14225.5|14223.5|14225|14223|14226.1|14224.1|14225|14223|6
1646276250000|2022-03-03 02:57:30|14225.1|14223.1|14231.1|14229.1|14231.1|14229.1|14225.1|14223.1|36
1646276260000|2022-03-03 02:57:40|14231|14229|14230.8|14228.8|14231.1|14229.1|14230|14228|17
1646276270000|2022-03-03 02:57:50|14230.6|14228.6|14232.9|14230.9|14233.5|14231.5|14230.6|14228.6|26
1646276280000|2022-03-03 02:58:00|14232.6|14230.6|14235.3|14233.3|14235.3|14233.3|14232|14230|31
1646276290000|2022-03-03 02:58:10|14235.1|14233.1|14233.3|14231.3|14235.5|14233.5|14233|14231|30
1646276300000|2022-03-03 02:58:20|14233.8|14231.8|14233.1|14231.1|14233.8|14231.8|14232.9|14230.9|8
1646276310000|2022-03-03 02:58:30|14232.9|14230.9|14232.4|14230.4|14232.9|14230.9|14231.6|14229.6|6
1646276320000|2022-03-03 02:58:40|14232.6|14230.6|14231.4|14229.4|14233.4|14231.4|14231.4|14229.4|20
1646276330000|2022-03-03 02:58:50|14231|14229|14232.4|14230.4|14232.4|14230.4|14230.4|14228.4|14
1646276340000|2022-03-03 02:59:00|14232.3|14230.3|14232.6|14230.6|14232.6|14230.6|14231.8|14229.8|3
1646276350000|2022-03-03 02:59:10|14232.5|14230.5|14231.9|14229.9|14232.6|14230.6|14231.8|14229.8|3
1646276360000|2022-03-03 02:59:20|14231.8|14229.8|14232.4|14230.4|14232.8|14230.8|14230.6|14228.6|11
1646276370000|2022-03-03 02:59:30|14232.5|14230.5|14231.9|14229.9|14232.6|14230.6|14231.5|14229.5|10
1646276380000|2022-03-03 02:59:40|14232|14230|14231|14229|14232|14230|14231|14229|4
1646276390000|2022-03-03 02:59:50|14230.9|14228.9|14230.6|14228.6|14231|14229|14230.4|14228.4|4
1646276400000|2022-03-03 03:00:00|14230.8|14228.8|14231.9|14229.9|14232.4|14230.4|14230.8|14228.8|5
1646276410000|2022-03-03 03:00:10|14231.4|14229.4|14231.4|14229.4|14231.4|14229.4|14230.8|14228.8|2
1646276420000|2022-03-03 03:00:20|14231.3|14229.3|14231.1|14229.1|14231.5|14229.5|14231.1|14229.1|2
1646276430000|2022-03-03 03:00:30|14231|14229|14229.6|14227.6|14231.1|14229.1|14229.6|14227.6|8
1646276440000|2022-03-03 03:00:40|14229.8|14227.8|14231|14229|14231.3|14229.3|14229.8|14227.8|3
1646276450000|2022-03-03 03:00:50|14231.1|14229.1|14231.8|14229.8|14231.8|14229.8|14230.9|14228.9|9
1646276460000|2022-03-03 03:01:00|14231.6|14229.6|14230.9|14228.9|14232.8|14230.8|14230.6|14228.6|19
1646276470000|2022-03-03 03:01:10|14230.5|14228.5|14230.4|14228.4|14230.6|14228.6|14230.4|14228.4|2
1646276480000|2022-03-03 03:01:20|14230.3|14228.3|14230|14228|14230.4|14228.4|14229.8|14227.8|4
1646276490000|2022-03-03 03:01:30|14229.8|14227.8|14229.6|14227.6|14230|14228|14229.6|14227.6|4
1646276500000|2022-03-03 03:01:40|14229.8|14227.8|14229.9|14227.9|14229.9|14227.9|14229.6|14227.6|4
1646276510000|2022-03-03 03:01:50|14229.8|14227.8|14229.8|14227.8|14229.8|14227.8|14229.6|14227.6|0
1646276520000|2022-03-03 03:02:00|14229.3|14227.3|14229.3|14227.3|14229.6|14227.6|14228.3|14226.3|13
1646276530000|2022-03-03 03:02:10|14230.1|14228.1|14229.4|14227.4|14231.5|14229.5|14229.4|14227.4|10
1646276540000|2022-03-03 03:02:20|14229.5|14227.5|14229.8|14227.8|14229.8|14227.8|14228.6|14226.6|10
1646276550000|2022-03-03 03:02:30|14229.5|14227.5|14229|14227|14229.5|14227.5|14228.9|14226.9|2
1646276560000|2022-03-03 03:02:40|14229.1|14227.1|14228.9|14226.9|14229.4|14227.4|14228.9|14226.9|8
1646276570000|2022-03-03 03:02:50|14229|14227|14229.5|14227.5|14229.6|14227.6|14229|14227|0
1646276580000|2022-03-03 03:03:00|14229.6|14227.6|14229.9|14227.9|14230|14228|14229.3|14227.3|4
1646276590000|2022-03-03 03:03:10|14230|14228|14231.6|14229.6|14231.6|14229.6|14229.9|14227.9|15
1646276600000|2022-03-03 03:03:20|14231.8|14229.8|14231.5|14229.5|14231.9|14229.9|14231.5|14229.5|1
1646276610000|2022-03-03 03:03:30|14232.8|14230.8|14232.9|14230.9|14232.9|14230.9|14231.9|14229.9|10
1646276620000|2022-03-03 03:03:40|14233|14231|14232.3|14230.3|14233.1|14231.1|14232.3|14230.3|14
1646276630000|2022-03-03 03:03:50|14232.4|14230.4|14241.9|14239.9|14245.8|14243.8|14231.5|14229.5|245
1646276640000|2022-03-03 03:04:00|14241.8|14239.8|14238.5|14236.5|14241.8|14239.8|14237.6|14235.6|19
1646276650000|2022-03-03 03:04:10|14238.4|14236.4|14238.3|14236.3|14238.4|14236.4|14237.6|14235.6|7
1646276660000|2022-03-03 03:04:20|14237.8|14235.8|14236.4|14234.4|14238.3|14236.3|14236.3|14234.3|13
1646276670000|2022-03-03 03:04:30|14236.3|14234.3|14236.4|14234.4|14237|14235|14236.3|14234.3|7
1646276680000|2022-03-03 03:04:40|14236.5|14234.5|14236|14234|14236.5|14234.5|14235.5|14233.5|5
1646276690000|2022-03-03 03:04:50|14236.4|14234.4|14236|14234|14236.4|14234.4|14235.9|14233.9|5
1646276700000|2022-03-03 03:05:00|14235.9|14233.9|14234.3|14232.3|14235.9|14233.9|14234|14232|8
1646276710000|2022-03-03 03:05:10|14234.1|14232.1|14233.5|14231.5|14234.1|14232.1|14233|14231|7
1646276720000|2022-03-03 03:05:20|14234|14232|14235|14233|14235|14233|14234|14232|11
1646276730000|2022-03-03 03:05:30|14235.1|14233.1|14233.5|14231.5|14235.1|14233.1|14233.5|14231.5|20
1646276740000|2022-03-03 03:05:40|14233.6|14231.6|14234.1|14232.1|14234.4|14232.4|14233.5|14231.5|2
1646276750000|2022-03-03 03:05:50|14234.3|14232.3|14234.4|14232.4|14234.4|14232.4|14234.3|14232.3|0
1646276760000|2022-03-03 03:06:00|14234.3|14232.3|14235.4|14233.4|14235.5|14233.5|14234.3|14232.3|2
1646276770000|2022-03-03 03:06:10|14235.3|14233.3|14234.9|14232.9|14235.5|14233.5|14234.6|14232.6|3
1646276780000|2022-03-03 03:06:20|14234.5|14232.5|14234.5|14232.5|14234.6|14232.6|14233.9|14231.9|3
1646276790000|2022-03-03 03:06:30|14234.1|14232.1|14234.5|14232.5|14234.5|14232.5|14234.1|14232.1|3
1646276800000|2022-03-03 03:06:40|14234.6|14232.6|14234.5|14232.5|14234.8|14232.8|14234.1|14232.1|0
1646276810000|2022-03-03 03:06:50|14234.4|14232.4|14234.1|14232.1|14234.5|14232.5|14234|14232|3
1646276820000|2022-03-03 03:07:00|14234.9|14232.9|14235.5|14233.5|14235.5|14233.5|14234.4|14232.4|11
1646276830000|2022-03-03 03:07:10|14235.6|14233.6|14236|14234|14236.4|14234.4|14235.3|14233.3|8
1646276840000|2022-03-03 03:07:20|14236.1|14234.1|14236|14234|14236.6|14234.6|14235.4|14233.4|14
1646276850000|2022-03-03 03:07:30|14236.1|14234.1|14235.8|14233.8|14236.8|14234.8|14235.8|14233.8|5
1646276860000|2022-03-03 03:07:40|14235.9|14233.9|14235.1|14233.1|14235.9|14233.9|14235.1|14233.1|6
1646276870000|2022-03-03 03:07:50|14235|14233|14234.9|14232.9|14235|14233|14233.6|14231.6|14
1646276880000|2022-03-03 03:08:00|14234.8|14232.8|14232.9|14230.9|14234.8|14232.8|14232.9|14230.9|1
1646276890000|2022-03-03 03:08:10|14233.4|14231.4|14231.8|14229.8|14233.4|14231.4|14231.8|14229.8|5
1646276900000|2022-03-03 03:08:20|14231.5|14229.5|14231.4|14229.4|14231.8|14229.8|14230.4|14228.4|23
1646276910000|2022-03-03 03:08:30|14231.1|14229.1|14230.5|14228.5|14232|14230|14229.8|14227.8|7
1646276920000|2022-03-03 03:08:40|14230.6|14228.6|14232|14230|14232|14230|14230.1|14228.1|7
1646276930000|2022-03-03 03:08:50|14231.9|14229.9|14232|14230|14232.6|14230.6|14231.5|14229.5|0
1646276940000|2022-03-03 03:09:00|14232.1|14230.1|14233.6|14231.6|14233.6|14231.6|14231.6|14229.6|14
1646276950000|2022-03-03 03:09:10|14234.4|14232.4|14233.6|14231.6|14234.5|14232.5|14233.3|14231.3|13
1646276960000|2022-03-03 03:09:20|14233.5|14231.5|14232.4|14230.4|14233.5|14231.5|14232.4|14230.4|3
1646276970000|2022-03-03 03:09:30|14232.5|14230.5|14232.3|14230.3|14232.8|14230.8|14231.5|14229.5|17
1646276980000|2022-03-03 03:09:40|14232.8|14230.8|14230.8|14228.8|14232.8|14230.8|14230.8|14228.8|18
1646276990000|2022-03-03 03:09:50|14230.9|14228.9|14231.3|14229.3|14231.4|14229.4|14230.8|14228.8|1
1646277000000|2022-03-03 03:10:00|14231.1|14229.1|14231.3|14229.3|14231.9|14229.9|14230.5|14228.5|17
1646277010000|2022-03-03 03:10:10|14231.1|14229.1|14231.3|14229.3|14231.5|14229.5|14230.6|14228.6|1
1646277020000|2022-03-03 03:10:20|14231.5|14229.5|14231.1|14229.1|14232.3|14230.3|14230.8|14228.8|40
1646277030000|2022-03-03 03:10:30|14231.3|14229.3|14230.9|14228.9|14231.5|14229.5|14230.6|14228.6|7
1646277040000|2022-03-03 03:10:40|14231.3|14229.3|14231.8|14229.8|14232.9|14230.9|14230.4|14228.4|58
1646277050000|2022-03-03 03:10:50|14232.1|14230.1|14232.6|14230.6|14233.3|14231.3|14231.9|14229.9|4
1646277060000|2022-03-03 03:11:00|14232.5|14230.5|14231|14229|14232.5|14230.5|14230|14228|10
1646277070000|2022-03-03 03:11:10|14230.9|14228.9|14228.9|14226.9|14231.5|14229.5|14228.4|14226.4|16
1646277080000|2022-03-03 03:11:20|14228.8|14226.8|14226.9|14224.9|14228.8|14226.8|14226.3|14224.3|21
1646277090000|2022-03-03 03:11:30|14227|14225|14227.5|14225.5|14228|14226|14227|14225|6
1646277100000|2022-03-03 03:11:40|14227.4|14225.4|14227.9|14225.9|14228.6|14226.6|14227.4|14225.4|10
1646277110000|2022-03-03 03:11:50|14228.4|14226.4|14228.5|14226.5|14228.6|14226.6|14227.6|14225.6|5
1646277120000|2022-03-03 03:12:00|14228.6|14226.6|14228.1|14226.1|14228.6|14226.6|14227.9|14225.9|3
1646277130000|2022-03-03 03:12:10|14228.3|14226.3|14229.6|14227.6|14229.6|14227.6|14228.3|14226.3|8
1646277140000|2022-03-03 03:12:20|14229.1|14227.1|14228.8|14226.8|14229.1|14227.1|14228.6|14226.6|10
1646277150000|2022-03-03 03:12:30|14228.6|14226.6|14228.3|14226.3|14228.6|14226.6|14228.1|14226.1|2
1646277160000|2022-03-03 03:12:40|14228.4|14226.4|14228.3|14226.3|14228.5|14226.5|14228|14226|2
1646277170000|2022-03-03 03:12:50|14228|14226|14228.8|14226.8|14228.8|14226.8|14228|14226|4
1646277180000|2022-03-03 03:13:00|14228.6|14226.6|14228.3|14226.3|14228.6|14226.6|14228.3|14226.3|2
1646277190000|2022-03-03 03:13:10|14228.5|14226.5|14228.9|14226.9|14229.1|14227.1|14228.5|14226.5|5
1646277200000|2022-03-03 03:13:20|14229|14227|14229.5|14227.5|14229.6|14227.6|14228.5|14226.5|11
1646277210000|2022-03-03 03:13:30|14229.6|14227.6|14229.9|14227.9|14229.9|14227.9|14229.6|14227.6|1
1646277220000|2022-03-03 03:13:40|14229.5|14227.5|14230.9|14228.9|14230.9|14228.9|14229.5|14227.5|6
1646277230000|2022-03-03 03:13:50|14231.3|14229.3|14230.6|14228.6|14231.4|14229.4|14230.5|14228.5|0
1646277240000|2022-03-03 03:14:00|14230.8|14228.8|14229|14227|14231|14229|14229|14227|6
1646277250000|2022-03-03 03:14:10|14229.1|14227.1|14229.1|14227.1|14229.1|14227.1|14228.9|14226.9|2
1646277260000|2022-03-03 03:14:20|14229.4|14227.4|14230|14228|14230.1|14228.1|14229.4|14227.4|5
1646277270000|2022-03-03 03:14:30|14229.6|14227.6|14230.1|14228.1|14230.1|14228.1|14229.6|14227.6|4
1646277280000|2022-03-03 03:14:40|14230|14228|14229.6|14227.6|14230|14228|14229.3|14227.3|5
1646277290000|2022-03-03 03:14:50|14230|14228|14229.6|14227.6|14230|14228|14229.6|14227.6|2
1646277300000|2022-03-03 03:15:00|14227.9|14225.9|14227.1|14225.1|14228|14226|14227|14225|6
1646277310000|2022-03-03 03:15:10|14226.6|14224.6|14227.1|14225.1|14227.1|14225.1|14226.5|14224.5|4
1646277320000|2022-03-03 03:15:20|14227|14225|14226.6|14224.6|14227|14225|14226.4|14224.4|11
1646277330000|2022-03-03 03:15:30|14226.3|14224.3|14226.8|14224.8|14226.8|14224.8|14226.1|14224.1|13
1646277340000|2022-03-03 03:15:40|14226.9|14224.9|14226.8|14224.8|14226.9|14224.9|14226.4|14224.4|4
1646277350000|2022-03-03 03:15:50|14226.6|14224.6|14226|14224|14226.6|14224.6|14226|14224|30
1646277360000|2022-03-03 03:16:00|14226.1|14224.1|14226|14224|14226.5|14224.5|14225.9|14223.9|2
1646277370000|2022-03-03 03:16:10|14225.9|14223.9|14227.3|14225.3|14227.5|14225.5|14225.9|14223.9|5
1646277380000|2022-03-03 03:16:20|14227.1|14225.1|14227.1|14225.1|14227.1|14225.1|14227|14225|0
1646277390000|2022-03-03 03:16:30|14227.4|14225.4|14227.6|14225.6|14227.6|14225.6|14227.4|14225.4|1
1646277400000|2022-03-03 03:16:40|14227.8|14225.8|14227.6|14225.6|14227.8|14225.8|14227.6|14225.6|0
1646277410000|2022-03-03 03:16:50|14227.5|14225.5|14227.3|14225.3|14227.6|14225.6|14227.3|14225.3|3
1646277420000|2022-03-03 03:17:00|14227.4|14225.4|14227.6|14225.6|14227.6|14225.6|14227.3|14225.3|4
1646277430000|2022-03-03 03:17:10|14227.5|14225.5|14227.9|14225.9|14228|14226|14226.9|14224.9|7
1646277440000|2022-03-03 03:17:20|14228|14226|14227.6|14225.6|14228.1|14226.1|14227.6|14225.6|1
1646277450000|2022-03-03 03:17:30|14227.8|14225.8|14227.5|14225.5|14227.8|14225.8|14227.5|14225.5|0
1646277460000|2022-03-03 03:17:40|14227.6|14225.6|14227.5|14225.5|14228.3|14226.3|14227.5|14225.5|2
1646277470000|2022-03-03 03:17:50|14227.6|14225.6|14227.8|14225.8|14227.9|14225.9|14227.6|14225.6|0
1646277480000|2022-03-03 03:18:00|14227.3|14225.3|14226.9|14224.9|14227.3|14225.3|14226.9|14224.9|1
1646277500000|2022-03-03 03:18:20|14227|14225|14227.1|14225.1|14227.1|14225.1|14226.9|14224.9|0
1646277510000|2022-03-03 03:18:30|14227.8|14225.8|14227.1|14225.1|14227.8|14225.8|14227|14225|1
1646277520000|2022-03-03 03:18:40|14227|14225|14226.6|14224.6|14227.1|14225.1|14226.5|14224.5|3
1646277530000|2022-03-03 03:18:50|14226.8|14224.8|14226.1|14224.1|14226.8|14224.8|14226.1|14224.1|10
1646277540000|2022-03-03 03:19:00|14226|14224|14226.6|14224.6|14226.9|14224.9|14225.9|14223.9|38
1646277550000|2022-03-03 03:19:10|14225.9|14223.9|14226.1|14224.1|14226.4|14224.4|14225.8|14223.8|12
1646277560000|2022-03-03 03:19:20|14226.3|14224.3|14226.4|14224.4|14226.4|14224.4|14226.1|14224.1|1
1646277570000|2022-03-03 03:19:30|14226.3|14224.3|14226.6|14224.6|14226.8|14224.8|14226.3|14224.3|1
1646277580000|2022-03-03 03:19:40|14226.3|14224.3|14225.3|14223.3|14226.6|14224.6|14225|14223|26
1646277590000|2022-03-03 03:19:50|14225.5|14223.5|14224.8|14222.8|14225.8|14223.8|14224.5|14222.5|77
1646277600000|2022-03-03 03:20:00|14224.9|14222.9|14225.5|14223.5|14225.8|14223.8|14224.9|14222.9|7
1646277610000|2022-03-03 03:20:10|14225.6|14223.6|14226.3|14224.3|14226.5|14224.5|14225.6|14223.6|10
1646277620000|2022-03-03 03:20:20|14226.1|14224.1|14226.5|14224.5|14226.6|14224.6|14225.9|14223.9|1
1646277630000|2022-03-03 03:20:30|14226.4|14224.4|14226.1|14224.1|14226.4|14224.4|14225.9|14223.9|9
1646277640000|2022-03-03 03:20:40|14226|14224|14227.4|14225.4|14227.4|14225.4|14225.9|14223.9|11
1646277650000|2022-03-03 03:20:50|14227.3|14225.3|14226.6|14224.6|14227.3|14225.3|14226.5|14224.5|7
1646277660000|2022-03-03 03:21:00|14226.8|14224.8|14225.3|14223.3|14227|14225|14225.1|14223.1|8
1646277670000|2022-03-03 03:21:10|14225.1|14223.1|14225.1|14223.1|14225.3|14223.3|14225|14223|10
1646277680000|2022-03-03 03:21:20|14224.9|14222.9|14226.3|14224.3|14226.3|14224.3|14224.9|14222.9|2
1646277690000|2022-03-03 03:21:30|14226.4|14224.4|14226.5|14224.5|14226.5|14224.5|14226.4|14224.4|2
1646277700000|2022-03-03 03:21:40|14226.4|14224.4|14225.5|14223.5|14226.5|14224.5|14225.5|14223.5|3
1646277710000|2022-03-03 03:21:50|14225.8|14223.8|14226.3|14224.3|14226.4|14224.4|14225.8|14223.8|0
1646277720000|2022-03-03 03:22:00|14226.1|14224.1|14226.3|14224.3|14226.3|14224.3|14226|14224|0
1646277730000|2022-03-03 03:22:10|14226.8|14224.8|14226.9|14224.9|14227|14225|14226.8|14224.8|3
1646277740000|2022-03-03 03:22:20|14226|14224|14226.1|14224.1|14226.3|14224.3|14225.8|14223.8|14
1646277750000|2022-03-03 03:22:30|14225.9|14223.9|14225.6|14223.6|14226.1|14224.1|14225.5|14223.5|6
1646277760000|2022-03-03 03:22:40|14225.8|14223.8|14227|14225|14227|14225|14225.8|14223.8|2
1646277770000|2022-03-03 03:22:50|14227.1|14225.1|14227.9|14225.9|14227.9|14225.9|14226.6|14224.6|5
1646277780000|2022-03-03 03:23:00|14228|14226|14228|14226|14228|14226|14227.9|14225.9|0
1646277790000|2022-03-03 03:23:10|14227.9|14225.9|14227.8|14225.8|14227.9|14225.9|14226.9|14224.9|5
1646277800000|2022-03-03 03:23:20|14227.6|14225.6|14227.5|14225.5|14227.6|14225.6|14227.4|14225.4|2
1646277810000|2022-03-03 03:23:30|14227.4|14225.4|14227.1|14225.1|14227.5|14225.5|14226.9|14224.9|4
1646277820000|2022-03-03 03:23:40|14227|14225|14227.1|14225.1|14227.1|14225.1|14226.9|14224.9|0
1646277830000|2022-03-03 03:23:50|14227.3|14225.3|14227.8|14225.8|14228|14226|14227|14225|7
1646277840000|2022-03-03 03:24:00|14227.3|14225.3|14226.9|14224.9|14227.5|14225.5|14226.9|14224.9|2
1646277850000|2022-03-03 03:24:10|14226.6|14224.6|14226.1|14224.1|14226.6|14224.6|14226|14224|8
1646277860000|2022-03-03 03:24:20|14226|14224|14226.9|14224.9|14227.1|14225.1|14225.9|14223.9|4
1646277870000|2022-03-03 03:24:30|14226.8|14224.8|14226.9|14224.9|14227|14225|14226.8|14224.8|0
1646277880000|2022-03-03 03:24:40|14226.8|14224.8|14226.3|14224.3|14227|14225|14226.3|14224.3|7
1646277890000|2022-03-03 03:24:50|14226.4|14224.4|14227.4|14225.4|14227.5|14225.5|14226.3|14224.3|3
1646277900000|2022-03-03 03:25:00|14227.6|14225.6|14228|14226|14228.3|14226.3|14227.6|14225.6|5
1646277910000|2022-03-03 03:25:10|14227.9|14225.9|14228|14226|14228|14226|14227.6|14225.6|0
1646277920000|2022-03-03 03:25:20|14228.1|14226.1|14228|14226|14228.1|14226.1|14228|14226|2
1646277930000|2022-03-03 03:25:30|14227.9|14225.9|14227.6|14225.6|14228.1|14226.1|14227.6|14225.6|1
1646277940000|2022-03-03 03:25:40|14227.8|14225.8|14227.6|14225.6|14227.8|14225.8|14227.3|14225.3|2
1646277950000|2022-03-03 03:25:50|14227.8|14225.8|14227.5|14225.5|14227.8|14225.8|14227.4|14225.4|0
1646277960000|2022-03-03 03:26:00|14227.6|14225.6|14227.8|14225.8|14227.8|14225.8|14227.4|14225.4|0
1646277970000|2022-03-03 03:26:10|14227.6|14225.6|14227.8|14225.8|14227.8|14225.8|14227.1|14225.1|5
1646277990000|2022-03-03 03:26:30|14227|14225|14227.3|14225.3|14227.3|14225.3|14227|14225|4
1646278000000|2022-03-03 03:26:40|14227.4|14225.4|14227.6|14225.6|14227.6|14225.6|14227.4|14225.4|0
1646278010000|2022-03-03 03:26:50|14227.5|14225.5|14227.6|14225.6|14227.6|14225.6|14227.5|14225.5|0
1646278020000|2022-03-03 03:27:00|14228.1|14226.1|14227.9|14225.9|14228.4|14226.4|14227.9|14225.9|4
1646278030000|2022-03-03 03:27:10|14228|14226|14227.9|14225.9|14228|14226|14227.8|14225.8|0
1646278040000|2022-03-03 03:27:20|14228.1|14226.1|14228.1|14226.1|14228.1|14226.1|14228.1|14226.1|1
1646278050000|2022-03-03 03:27:30|14228|14226|14227.8|14225.8|14228|14226|14227.8|14225.8|2
1646278060000|2022-03-03 03:27:40|14227.9|14225.9|14227.8|14225.8|14227.9|14225.9|14227.8|14225.8|0
1646278070000|2022-03-03 03:27:50|14227.6|14225.6|14228|14226|14228|14226|14227.5|14225.5|0
1646278080000|2022-03-03 03:28:00|14228.3|14226.3|14228.8|14226.8|14229|14227|14228.1|14226.1|11
1646278090000|2022-03-03 03:28:10|14228.9|14226.9|14228.5|14226.5|14228.9|14226.9|14227.8|14225.8|11
1646278100000|2022-03-03 03:28:20|14228.4|14226.4|14227.1|14225.1|14228.4|14226.4|14227.1|14225.1|3
1646278110000|2022-03-03 03:28:30|14227.3|14225.3|14227.1|14225.1|14227.5|14225.5|14227|14225|0
1646278120000|2022-03-03 03:28:40|14227|14225|14226.1|14224.1|14227|14225|14226.1|14224.1|2
1646278130000|2022-03-03 03:28:50|14226|14224|14225.8|14223.8|14226|14224|14225.8|14223.8|4
1646278140000|2022-03-03 03:29:00|14225.6|14223.6|14225.4|14223.4|14225.6|14223.6|14225.3|14223.3|2
1646278150000|2022-03-03 03:29:10|14224.9|14222.9|14224.6|14222.6|14224.9|14222.9|14224.6|14222.6|11
1646278160000|2022-03-03 03:29:20|14224.4|14222.4|14224.4|14222.4|14224.6|14222.6|14224.3|14222.3|3
1646278170000|2022-03-03 03:29:30|14224.3|14222.3|14223.6|14221.6|14224.3|14222.3|14223.3|14221.3|14
1646278180000|2022-03-03 03:29:40|14223.5|14221.5|14222.1|14220.1|14223.8|14221.8|14222.1|14220.1|23
1646278190000|2022-03-03 03:29:50|14222.3|14220.3|14221.8|14219.8|14222.3|14220.3|14221.8|14219.8|22
1646278200000|2022-03-03 03:30:00|14223.5|14221.5|14226.1|14224.1|14226.1|14224.1|14223.5|14221.5|76
1646278210000|2022-03-03 03:30:10|14226|14224|14224|14222|14226.1|14224.1|14223.9|14221.9|2
1646278220000|2022-03-03 03:30:20|14223.9|14221.9|14224|14222|14224.1|14222.1|14223.5|14221.5|4
1646278230000|2022-03-03 03:30:30|14223.5|14221.5|14223.6|14221.6|14223.6|14221.6|14222.6|14220.6|42
1646278240000|2022-03-03 03:30:40|14223.4|14221.4|14222.8|14220.8|14223.6|14221.6|14222.6|14220.6|4
1646278250000|2022-03-03 03:30:50|14222.6|14220.6|14222.9|14220.9|14223.1|14221.1|14222.4|14220.4|3
1646278260000|2022-03-03 03:31:00|14223|14221|14225.3|14223.3|14225.4|14223.4|14222.8|14220.8|11
1646278270000|2022-03-03 03:31:10|14225.1|14223.1|14225.9|14223.9|14225.9|14223.9|14225.1|14223.1|2
1646278280000|2022-03-03 03:31:20|14226|14224|14227.5|14225.5|14228.5|14226.5|14226|14224|8
1646278290000|2022-03-03 03:31:30|14227.4|14225.4|14227.1|14225.1|14227.5|14225.5|14226.6|14224.6|9
1646278300000|2022-03-03 03:31:40|14226.4|14224.4|14225.5|14223.5|14227.1|14225.1|14225.5|14223.5|8
1646278310000|2022-03-03 03:31:50|14225.4|14223.4|14225.4|14223.4|14225.4|14223.4|14224.4|14222.4|4
1646278320000|2022-03-03 03:32:00|14225.5|14223.5|14226.3|14224.3|14227.1|14225.1|14225.5|14223.5|5
1646278330000|2022-03-03 03:32:10|14226.1|14224.1|14223.8|14221.8|14226.1|14224.1|14223.8|14221.8|2
1646278340000|2022-03-03 03:32:20|14224.4|14222.4|14224.5|14222.5|14224.5|14222.5|14223.6|14221.6|11
1646278350000|2022-03-03 03:32:30|14224.4|14222.4|14223.6|14221.6|14224.4|14222.4|14223.4|14221.4|1
1646278360000|2022-03-03 03:32:40|14223.9|14221.9|14224.3|14222.3|14224.3|14222.3|14223.9|14221.9|3
1646278370000|2022-03-03 03:32:50|14224.6|14222.6|14225|14223|14225|14223|14224.6|14222.6|1
1646278380000|2022-03-03 03:33:00|14224.6|14222.6|14222.6|14220.6|14225|14223|14222.6|14220.6|18
1646278390000|2022-03-03 03:33:10|14223.4|14221.4|14222.9|14220.9|14223.4|14221.4|14222.1|14220.1|18
1646278400000|2022-03-03 03:33:20|14223|14221|14223|14221|14223.1|14221.1|14222.4|14220.4|2
1646278410000|2022-03-03 03:33:30|14223.1|14221.1|14223.3|14221.3|14223.3|14221.3|14222.9|14220.9|0
1646278420000|2022-03-03 03:33:40|14223.1|14221.1|14223.1|14221.1|14223.3|14221.3|14222.8|14220.8|2
1646278430000|2022-03-03 03:33:50|14223.3|14221.3|14222.6|14220.6|14223.5|14221.5|14222.5|14220.5|9
1646278440000|2022-03-03 03:34:00|14222.8|14220.8|14222.6|14220.6|14222.8|14220.8|14222.6|14220.6|0
1646278450000|2022-03-03 03:34:10|14222.8|14220.8|14222.3|14220.3|14222.8|14220.8|14222|14220|16
1646278460000|2022-03-03 03:34:20|14222.4|14220.4|14222|14220|14222.4|14220.4|14221.8|14219.8|31
1646278470000|2022-03-03 03:34:30|14222.3|14220.3|14224.4|14222.4|14224.4|14222.4|14222.3|14220.3|16
1646278480000|2022-03-03 03:34:40|14224.3|14222.3|14224.1|14222.1|14224.4|14222.4|14223.9|14221.9|3
1646278490000|2022-03-03 03:34:50|14224|14222|14224.9|14222.9|14225.8|14223.8|14223.8|14221.8|10
1646278500000|2022-03-03 03:35:00|14225|14223|14224.6|14222.6|14225.5|14223.5|14224.6|14222.6|5
1646278510000|2022-03-03 03:35:10|14224.4|14222.4|14225.8|14223.8|14226|14224|14224|14222|5
1646278520000|2022-03-03 03:35:20|14225.6|14223.6|14225.9|14223.9|14226|14224|14225.1|14223.1|3
1646278530000|2022-03-03 03:35:30|14225.8|14223.8|14226|14224|14226|14224|14225.1|14223.1|1
1646278540000|2022-03-03 03:35:40|14225.9|14223.9|14226.1|14224.1|14226.6|14224.6|14225.9|14223.9|10
1646278550000|2022-03-03 03:35:50|14226.3|14224.3|14227.3|14225.3|14227.3|14225.3|14226.3|14224.3|4
1646278560000|2022-03-03 03:36:00|14227.4|14225.4|14227|14225|14227.4|14225.4|14227|14225|3
1646278570000|2022-03-03 03:36:10|14227.8|14225.8|14227.6|14225.6|14227.9|14225.9|14227.5|14225.5|3
1646278580000|2022-03-03 03:36:20|14227.5|14225.5|14226.8|14224.8|14227.6|14225.6|14226.1|14224.1|6
1646278590000|2022-03-03 03:36:30|14226.9|14224.9|14225.1|14223.1|14227.1|14225.1|14225.1|14223.1|6
1646278600000|2022-03-03 03:36:40|14224.8|14222.8|14226|14224|14226|14224|14224.5|14222.5|12
1646278610000|2022-03-03 03:36:50|14226.1|14224.1|14225.4|14223.4|14226.3|14224.3|14225.3|14223.3|8
1646278620000|2022-03-03 03:37:00|14225.1|14223.1|14224.6|14222.6|14225.3|14223.3|14224.4|14222.4|2
1646278630000|2022-03-03 03:37:10|14224.9|14222.9|14223.1|14221.1|14224.9|14222.9|14222|14220|29
1646278640000|2022-03-03 03:37:20|14223.3|14221.3|14223|14221|14223.8|14221.8|14222.9|14220.9|5
1646278650000|2022-03-03 03:37:30|14222.9|14220.9|14224.4|14222.4|14224.4|14222.4|14222.5|14220.5|10
1646278660000|2022-03-03 03:37:40|14224.3|14222.3|14224.6|14222.6|14224.8|14222.8|14224|14222|2
1646278670000|2022-03-03 03:37:50|14224.5|14222.5|14225.1|14223.1|14225.1|14223.1|14224.3|14222.3|1
1646278680000|2022-03-03 03:38:00|14225|14223|14225.1|14223.1|14225.5|14223.5|14224.6|14222.6|17
1646278690000|2022-03-03 03:38:10|14225|14223|14223.8|14221.8|14225.1|14223.1|14223.8|14221.8|5
1646278700000|2022-03-03 03:38:20|14223.4|14221.4|14224.3|14222.3|14224.4|14222.4|14223.4|14221.4|3
1646278710000|2022-03-03 03:38:30|14224.4|14222.4|14224.6|14222.6|14225.6|14223.6|14224.3|14222.3|0
1646278720000|2022-03-03 03:38:40|14224.5|14222.5|14223.9|14221.9|14224.8|14222.8|14223.9|14221.9|2
1646278730000|2022-03-03 03:38:50|14223.8|14221.8|14224.1|14222.1|14224.1|14222.1|14223.1|14221.1|5
1646278740000|2022-03-03 03:39:00|14224|14222|14224.1|14222.1|14224.4|14222.4|14223.6|14221.6|4
1646278750000|2022-03-03 03:39:10|14224|14222|14223.8|14221.8|14224|14222|14223.5|14221.5|1
1646278760000|2022-03-03 03:39:20|14223.9|14221.9|14223.6|14221.6|14223.9|14221.9|14223.4|14221.4|1
1646278770000|2022-03-03 03:39:30|14223.8|14221.8|14224|14222|14224.3|14222.3|14223.8|14221.8|1
1646278780000|2022-03-03 03:39:40|14224.1|14222.1|14224.8|14222.8|14224.8|14222.8|14224.1|14222.1|1
1646278790000|2022-03-03 03:39:50|14224.6|14222.6|14224.8|14222.8|14224.9|14222.9|14224.3|14222.3|1
1646278800000|2022-03-03 03:40:00|14224.6|14222.6|14223.9|14221.9|14224.6|14222.6|14223.9|14221.9|3
1646278810000|2022-03-03 03:40:10|14224|14222|14224.9|14222.9|14225.9|14223.9|14224|14222|2
1646278820000|2022-03-03 03:40:20|14225|14223|14225.4|14223.4|14225.8|14223.8|14225|14223|2
1646278830000|2022-03-03 03:40:30|14225.5|14223.5|14224.8|14222.8|14225.6|14223.6|14224.6|14222.6|1
1646278840000|2022-03-03 03:40:40|14224.6|14222.6|14224.4|14222.4|14224.9|14222.9|14224.3|14222.3|0
1646278850000|2022-03-03 03:40:50|14224.5|14222.5|14225.4|14223.4|14225.4|14223.4|14224.3|14222.3|3
1646278860000|2022-03-03 03:41:00|14225.1|14223.1|14224|14222|14225.1|14223.1|14224|14222|2
1646278870000|2022-03-03 03:41:10|14223.9|14221.9|14224.1|14222.1|14224.1|14222.1|14223.9|14221.9|0
1646278880000|2022-03-03 03:41:20|14223.9|14221.9|14223.6|14221.6|14223.9|14221.9|14223.6|14221.6|1
1646278890000|2022-03-03 03:41:30|14224.1|14222.1|14223.6|14221.6|14224.1|14222.1|14223.6|14221.6|1
1646278900000|2022-03-03 03:41:40|14223.1|14221.1|14224|14222|14224|14222|14223.1|14221.1|3
1646278910000|2022-03-03 03:41:50|14225|14223|14224.9|14222.9|14225|14223|14224.6|14222.6|3
1646278920000|2022-03-03 03:42:00|14225|14223|14226.1|14224.1|14226.1|14224.1|14224|14222|9
1646278930000|2022-03-03 03:42:10|14226.3|14224.3|14225.4|14223.4|14226.3|14224.3|14225.3|14223.3|4
1646278940000|2022-03-03 03:42:20|14225.3|14223.3|14225.6|14223.6|14226.3|14224.3|14225.3|14223.3|4
1646278950000|2022-03-03 03:42:30|14225.8|14223.8|14225.6|14223.6|14225.8|14223.8|14225.4|14223.4|3
1646278960000|2022-03-03 03:42:40|14225.5|14223.5|14225.6|14223.6|14226.1|14224.1|14225.5|14223.5|0
1646278970000|2022-03-03 03:42:50|14225.5|14223.5|14225.5|14223.5|14225.6|14223.6|14225.5|14223.5|0
1646278980000|2022-03-03 03:43:00|14225.6|14223.6|14225.3|14223.3|14225.6|14223.6|14225|14223|6
1646278990000|2022-03-03 03:43:10|14226.4|14224.4|14226.4|14224.4|14226.4|14224.4|14225.9|14223.9|5
1646279000000|2022-03-03 03:43:20|14226.5|14224.5|14226.9|14224.9|14226.9|14224.9|14226.5|14224.5|3
1646279010000|2022-03-03 03:43:30|14227|14225|14227.3|14225.3|14227.6|14225.6|14227|14225|8
1646279020000|2022-03-03 03:43:40|14227|14225|14227.5|14225.5|14228.1|14226.1|14227|14225|12
1646279030000|2022-03-03 03:43:50|14227.4|14225.4|14226.9|14224.9|14227.4|14225.4|14226.6|14224.6|2
1646279040000|2022-03-03 03:44:00|14227.1|14225.1|14226.8|14224.8|14227.4|14225.4|14226.4|14224.4|10
1646279050000|2022-03-03 03:44:10|14226.6|14224.6|14226.1|14224.1|14227|14225|14226.1|14224.1|3
1646279060000|2022-03-03 03:44:20|14226|14224|14225.8|14223.8|14226|14224|14225.4|14223.4|3
1646279070000|2022-03-03 03:44:30|14225.9|14223.9|14225.5|14223.5|14226.8|14224.8|14225.1|14223.1|35
1646279080000|2022-03-03 03:44:40|14226.1|14224.1|14225.5|14223.5|14227.3|14225.3|14225.4|14223.4|14
1646279090000|2022-03-03 03:44:50|14225.8|14223.8|14225.8|14223.8|14227.4|14225.4|14225.5|14223.5|50
1646279100000|2022-03-03 03:45:00|14226.3|14224.3|14227.6|14225.6|14227.6|14225.6|14226|14224|51
1646279110000|2022-03-03 03:45:10|14227.5|14225.5|14226|14224|14228.1|14226.1|14225.4|14223.4|10
1646279120000|2022-03-03 03:45:20|14226.1|14224.1|14225.8|14223.8|14226.8|14224.8|14225.6|14223.6|32
1646279130000|2022-03-03 03:45:30|14225.9|14223.9|14226.3|14224.3|14226.3|14224.3|14225.8|14223.8|0
1646279140000|2022-03-03 03:45:40|14226.4|14224.4|14226|14224|14226.6|14224.6|14226|14224|3
1646279150000|2022-03-03 03:45:50|14226.3|14224.3|14226.3|14224.3|14226.3|14224.3|14225.9|14223.9|6
1646279160000|2022-03-03 03:46:00|14226.1|14224.1|14226.3|14224.3|14226.3|14224.3|14226|14224|0
1646279170000|2022-03-03 03:46:10|14226.1|14224.1|14225.6|14223.6|14226.1|14224.1|14225.5|14223.5|11
1646279180000|2022-03-03 03:46:20|14225.4|14223.4|14226.5|14224.5|14226.9|14224.9|14225.3|14223.3|5
1646279190000|2022-03-03 03:46:30|14226.6|14224.6|14225.9|14223.9|14226.6|14224.6|14225.9|14223.9|1
1646279200000|2022-03-03 03:46:40|14225.8|14223.8|14226|14224|14226|14224|14225.5|14223.5|3
1646279210000|2022-03-03 03:46:50|14225.9|14223.9|14226.1|14224.1|14226.1|14224.1|14225.9|14223.9|0
1646279220000|2022-03-03 03:47:00|14226|14224|14226.1|14224.1|14226.1|14224.1|14226|14224|0
1646279230000|2022-03-03 03:47:10|14226|14224|14226.3|14224.3|14226.3|14224.3|14226|14224|0
1646279240000|2022-03-03 03:47:20|14226.4|14224.4|14226.3|14224.3|14226.4|14224.4|14226.1|14224.1|1
1646279250000|2022-03-03 03:47:30|14226.4|14224.4|14226.4|14224.4|14226.4|14224.4|14226.4|14224.4|0
1646279260000|2022-03-03 03:47:40|14226.1|14224.1|14226.8|14224.8|14226.8|14224.8|14226|14224|5
1646279270000|2022-03-03 03:47:50|14226.6|14224.6|14226.3|14224.3|14226.8|14224.8|14226.1|14224.1|1
1646279280000|2022-03-03 03:48:00|14226.1|14224.1|14225.5|14223.5|14226.6|14224.6|14225.5|14223.5|1
1646279290000|2022-03-03 03:48:10|14225.9|14223.9|14225.8|14223.8|14226.8|14224.8|14225.8|14223.8|12
1646279300000|2022-03-03 03:48:20|14225.9|14223.9|14226.1|14224.1|14226.3|14224.3|14225.9|14223.9|0
1646279310000|2022-03-03 03:48:30|14226|14224|14226.1|14224.1|14226.1|14224.1|14225.8|14223.8|1
1646279320000|2022-03-03 03:48:40|14226.3|14224.3|14226.1|14224.1|14226.3|14224.3|14226.1|14224.1|0
1646279330000|2022-03-03 03:48:50|14227|14225|14227|14225|14227|14225|14227|14225|3
1646279340000|2022-03-03 03:49:00|14226.9|14224.9|14227|14225|14227|14225|14226.9|14224.9|1
1646279350000|2022-03-03 03:49:10|14227.6|14225.6|14229|14227|14229.5|14227.5|14227.6|14225.6|18
1646279360000|2022-03-03 03:49:20|14229.1|14227.1|14231.1|14229.1|14231.3|14229.3|14228.8|14226.8|24
1646279370000|2022-03-03 03:49:30|14230.9|14228.9|14232.4|14230.4|14232.9|14230.9|14230.9|14228.9|30
1646279380000|2022-03-03 03:49:40|14232.8|14230.8|14234.4|14232.4|14234.5|14232.5|14232.8|14230.8|21
1646279390000|2022-03-03 03:49:50|14234|14232|14232.4|14230.4|14234|14232|14231.9|14229.9|9
1646279400000|2022-03-03 03:50:00|14232.5|14230.5|14233|14231|14233.8|14231.8|14232.5|14230.5|8
1646279410000|2022-03-03 03:50:10|14233.9|14231.9|14234.4|14232.4|14234.8|14232.8|14233.1|14231.1|14
1646279420000|2022-03-03 03:50:20|14234.3|14232.3|14234.5|14232.5|14234.8|14232.8|14233.9|14231.9|7
1646279430000|2022-03-03 03:50:30|14234.6|14232.6|14233.9|14231.9|14234.6|14232.6|14233.5|14231.5|5
1646279440000|2022-03-03 03:50:40|14234.3|14232.3|14234.6|14232.6|14235.4|14233.4|14234|14232|13
1646279450000|2022-03-03 03:50:50|14234.4|14232.4|14234.9|14232.9|14235|14233|14234|14232|19
1646279460000|2022-03-03 03:51:00|14234.8|14232.8|14235.1|14233.1|14235.1|14233.1|14234.5|14232.5|7
1646279470000|2022-03-03 03:51:10|14235.3|14233.3|14236.6|14234.6|14236.6|14234.6|14235.3|14233.3|8
1646279480000|2022-03-03 03:51:20|14236.5|14234.5|14236.5|14234.5|14236.5|14234.5|14235.4|14233.4|14
1646279490000|2022-03-03 03:51:30|14236.3|14234.3|14235.6|14233.6|14236.6|14234.6|14235.6|14233.6|9
1646279500000|2022-03-03 03:51:40|14235.8|14233.8|14235.4|14233.4|14235.8|14233.8|14235.4|14233.4|3
1646279510000|2022-03-03 03:51:50|14235.1|14233.1|14233.1|14231.1|14235.1|14233.1|14233.1|14231.1|9
1646279520000|2022-03-03 03:52:00|14232.6|14230.6|14230.8|14228.8|14232.9|14230.9|14230.3|14228.3|17
1646279530000|2022-03-03 03:52:10|14230.1|14228.1|14230.9|14228.9|14230.9|14228.9|14229.1|14227.1|24
1646279540000|2022-03-03 03:52:20|14230.5|14228.5|14230.1|14228.1|14231.6|14229.6|14230.1|14228.1|10
1646279550000|2022-03-03 03:52:30|14230.3|14228.3|14230.1|14228.1|14230.5|14228.5|14229.6|14227.6|4
1646279560000|2022-03-03 03:52:40|14230.4|14228.4|14228.9|14226.9|14230.4|14228.4|14228.1|14226.1|20
1646279570000|2022-03-03 03:52:50|14229|14227|14228.1|14226.1|14229.1|14227.1|14228|14226|7
1646279580000|2022-03-03 03:53:00|14228|14226|14228.1|14226.1|14228.1|14226.1|14227.6|14225.6|2
1646279590000|2022-03-03 03:53:10|14228.4|14226.4|14228.9|14226.9|14228.9|14226.9|14228.1|14226.1|3
1646279600000|2022-03-03 03:53:20|14228.8|14226.8|14228.6|14226.6|14229.1|14227.1|14228.4|14226.4|1
1646279610000|2022-03-03 03:53:30|14227.9|14225.9|14229.3|14227.3|14229.4|14227.4|14227.9|14225.9|0
1646279620000|2022-03-03 03:53:40|14230.1|14228.1|14230.6|14228.6|14230.6|14228.6|14230|14228|11
1646279630000|2022-03-03 03:53:50|14230.5|14228.5|14229.3|14227.3|14230.6|14228.6|14229.3|14227.3|1
1646279640000|2022-03-03 03:54:00|14228.4|14226.4|14230.8|14228.8|14230.8|14228.8|14228.1|14226.1|5
1646279650000|2022-03-03 03:54:10|14230.9|14228.9|14230.6|14228.6|14231.3|14229.3|14230.1|14228.1|3
1646279660000|2022-03-03 03:54:20|14230.8|14228.8|14231.6|14229.6|14231.9|14229.9|14230.8|14228.8|1
1646279670000|2022-03-03 03:54:30|14231.5|14229.5|14231.3|14229.3|14231.5|14229.5|14230.6|14228.6|2
1646279680000|2022-03-03 03:54:40|14231.1|14229.1|14231.1|14229.1|14231.6|14229.6|14230.6|14228.6|2
1646279690000|2022-03-03 03:54:50|14231.3|14229.3|14231.8|14229.8|14231.9|14229.9|14231.3|14229.3|0
1646279700000|2022-03-03 03:55:00|14231.6|14229.6|14232.5|14230.5|14232.5|14230.5|14231.6|14229.6|1
1646279710000|2022-03-03 03:55:10|14232.4|14230.4|14232.5|14230.5|14232.5|14230.5|14232.4|14230.4|1
1646279720000|2022-03-03 03:55:20|14232.8|14230.8|14232.6|14230.6|14232.8|14230.8|14232.3|14230.3|3
1646279730000|2022-03-03 03:55:30|14232.5|14230.5|14231.8|14229.8|14232.5|14230.5|14231.3|14229.3|5
1646279740000|2022-03-03 03:55:40|14231.9|14229.9|14232.4|14230.4|14232.8|14230.8|14231.9|14229.9|4
1646279750000|2022-03-03 03:55:50|14232.5|14230.5|14235|14233|14235|14233|14232.5|14230.5|8
1646279760000|2022-03-03 03:56:00|14234.9|14232.9|14234.9|14232.9|14235|14233|14233.4|14231.4|3
1646279770000|2022-03-03 03:56:10|14234.8|14232.8|14234.9|14232.9|14234.9|14232.9|14234.1|14232.1|6
1646279780000|2022-03-03 03:56:20|14235|14233|14235.1|14233.1|14235.8|14233.8|14234.4|14232.4|12
1646279790000|2022-03-03 03:56:30|14235|14233|14234.9|14232.9|14235|14233|14234|14232|9
1646279800000|2022-03-03 03:56:40|14235|14233|14233|14231|14235|14233|14232.9|14230.9|5
1646279810000|2022-03-03 03:56:50|14233.1|14231.1|14231.5|14229.5|14233.1|14231.1|14231.5|14229.5|5
1646279820000|2022-03-03 03:57:00|14231.4|14229.4|14231.4|14229.4|14232.5|14230.5|14231.3|14229.3|9
1646279830000|2022-03-03 03:57:10|14231.3|14229.3|14231.8|14229.8|14231.9|14229.9|14231.3|14229.3|0
1646279840000|2022-03-03 03:57:20|14231.6|14229.6|14233|14231|14233|14231|14231|14229|13
1646279850000|2022-03-03 03:57:30|14233.1|14231.1|14233.9|14231.9|14233.9|14231.9|14233.1|14231.1|0
1646279860000|2022-03-03 03:57:40|14232.9|14230.9|14233.1|14231.1|14233.3|14231.3|14232.8|14230.8|4
1646279870000|2022-03-03 03:57:50|14233|14231|14232.3|14230.3|14233|14231|14232.3|14230.3|0
1646279880000|2022-03-03 03:58:00|14232.4|14230.4|14232.4|14230.4|14232.8|14230.8|14232.1|14230.1|1
1646279890000|2022-03-03 03:58:10|14232.6|14230.6|14232.4|14230.4|14232.8|14230.8|14232.3|14230.3|3
1646279900000|2022-03-03 03:58:20|14231.8|14229.8|14231.6|14229.6|14231.8|14229.8|14231.5|14229.5|8
1646279910000|2022-03-03 03:58:30|14231.9|14229.9|14231.8|14229.8|14231.9|14229.9|14231.6|14229.6|4
1646279920000|2022-03-03 03:58:40|14232.1|14230.1|14231.9|14229.9|14232.4|14230.4|14231.6|14229.6|1
1646279930000|2022-03-03 03:58:50|14232.1|14230.1|14232.3|14230.3|14232.3|14230.3|14231.8|14229.8|0
1646279940000|2022-03-03 03:59:00|14232.4|14230.4|14234.4|14232.4|14234.4|14232.4|14232.3|14230.3|8
1646279950000|2022-03-03 03:59:10|14234.5|14232.5|14235.4|14233.4|14235.4|14233.4|14234.5|14232.5|11
1646279960000|2022-03-03 03:59:20|14235.3|14233.3|14234.8|14232.8|14235.3|14233.3|14233.9|14231.9|11
1646279970000|2022-03-03 03:59:30|14234.6|14232.6|14231.8|14229.8|14234.6|14232.6|14231.8|14229.8|14
1646279980000|2022-03-03 03:59:40|14231.5|14229.5|14231.8|14229.8|14232.5|14230.5|14231.5|14229.5|9
1646279990000|2022-03-03 03:59:50|14232.1|14230.1|14230.9|14228.9|14232.5|14230.5|14230.9|14228.9|3
1646280000000|2022-03-03 04:00:00|14230.8|14228.8|14231.6|14229.6|14231.6|14229.6|14230.6|14228.6|10
1646280010000|2022-03-03 04:00:10|14232.3|14230.3|14232.4|14230.4|14232.8|14230.8|14232.1|14230.1|1
1646280020000|2022-03-03 04:00:20|14232.3|14230.3|14230.8|14228.8|14232.3|14230.3|14230.6|14228.6|5
1646280030000|2022-03-03 04:00:30|14231.6|14229.6|14232|14230|14232.1|14230.1|14231.3|14229.3|21
1646280040000|2022-03-03 04:00:40|14232.3|14230.3|14234.6|14232.6|14234.6|14232.6|14232|14230|7
1646280050000|2022-03-03 04:00:50|14234.4|14232.4|14235.5|14233.5|14235.5|14233.5|14234.3|14232.3|16
1646280060000|2022-03-03 04:01:00|14235.4|14233.4|14233.1|14231.1|14235.6|14233.6|14232.9|14230.9|12
1646280070000|2022-03-03 04:01:10|14233.6|14231.6|14233.6|14231.6|14234.3|14232.3|14232.8|14230.8|17
1646280080000|2022-03-03 04:01:20|14233.5|14231.5|14234.1|14232.1|14234.1|14232.1|14233|14231|2
1646280090000|2022-03-03 04:01:30|14234|14232|14231.6|14229.6|14234.4|14232.4|14231.6|14229.6|21
1646280100000|2022-03-03 04:01:40|14231.4|14229.4|14231.5|14229.5|14231.6|14229.6|14231.4|14229.4|6
1646280110000|2022-03-03 04:01:50|14231.3|14229.3|14231.5|14229.5|14231.8|14229.8|14231.1|14229.1|9
1646280120000|2022-03-03 04:02:00|14230.5|14228.5|14230.1|14228.1|14231.1|14229.1|14229.9|14227.9|15
1646280130000|2022-03-03 04:02:10|14229.8|14227.8|14229.8|14227.8|14230|14228|14228.6|14226.6|13
1646280140000|2022-03-03 04:02:20|14229.9|14227.9|14230.3|14228.3|14230.6|14228.6|14229.5|14227.5|8
1646280150000|2022-03-03 04:02:30|14230|14228|14230.8|14228.8|14231.1|14229.1|14229|14227|14
1646280160000|2022-03-03 04:02:40|14230.6|14228.6|14231.1|14229.1|14231.4|14229.4|14230.6|14228.6|8
1646280170000|2022-03-03 04:02:50|14231.3|14229.3|14233.9|14231.9|14234.8|14232.8|14231.3|14229.3|17
1646280180000|2022-03-03 04:03:00|14233.8|14231.8|14232.9|14230.9|14233.9|14231.9|14232.6|14230.6|7
1646280190000|2022-03-03 04:03:10|14233|14231|14233|14231|14233|14231|14233|14231|0
1646280200000|2022-03-03 04:03:20|14233.1|14231.1|14231.6|14229.6|14233.1|14231.1|14231.6|14229.6|1
1646280210000|2022-03-03 04:03:30|14231.4|14229.4|14232.1|14230.1|14232.1|14230.1|14231.3|14229.3|5
1646280220000|2022-03-03 04:03:40|14232.3|14230.3|14232.9|14230.9|14232.9|14230.9|14232.3|14230.3|1
1646280230000|2022-03-03 04:03:50|14232.8|14230.8|14232.3|14230.3|14232.8|14230.8|14232.1|14230.1|1
1646280240000|2022-03-03 04:04:00|14232.4|14230.4|14232.4|14230.4|14232.5|14230.5|14231.8|14229.8|11
1646280250000|2022-03-03 04:04:10|14232.3|14230.3|14232.6|14230.6|14232.6|14230.6|14232|14230|6
1646280260000|2022-03-03 04:04:20|14231.8|14229.8|14232.4|14230.4|14233.8|14231.8|14231.5|14229.5|55
1646280270000|2022-03-03 04:04:30|14232.1|14230.1|14232.5|14230.5|14233.5|14231.5|14231.5|14229.5|55
1646280280000|2022-03-03 04:04:40|14232.1|14230.1|14231.6|14229.6|14232.8|14230.8|14231.6|14229.6|2
1646280290000|2022-03-03 04:04:50|14232.4|14230.4|14232.1|14230.1|14232.4|14230.4|14231.9|14229.9|2
1646280300000|2022-03-03 04:05:00|14231.5|14229.5|14231.3|14229.3|14231.5|14229.5|14230.5|14228.5|29
1646280310000|2022-03-03 04:05:10|14232|14230|14232|14230|14232.5|14230.5|14231.9|14229.9|19
1646280320000|2022-03-03 04:05:20|14231.9|14229.9|14232.4|14230.4|14232.5|14230.5|14231.9|14229.9|30
1646280330000|2022-03-03 04:05:30|14232.5|14230.5|14230.3|14228.3|14232.5|14230.5|14230.1|14228.1|13
1646280340000|2022-03-03 04:05:40|14230.1|14228.1|14230|14228|14231.3|14229.3|14229.6|14227.6|27
1646280350000|2022-03-03 04:05:50|14229.8|14227.8|14230.4|14228.4|14230.4|14228.4|14229.6|14227.6|6
1646280360000|2022-03-03 04:06:00|14230.1|14228.1|14228.6|14226.6|14232|14230|14228.5|14226.5|18
1646280370000|2022-03-03 04:06:10|14228.5|14226.5|14230.4|14228.4|14230.5|14228.5|14228.4|14226.4|4
1646280380000|2022-03-03 04:06:20|14230.5|14228.5|14229.6|14227.6|14231.3|14229.3|14229|14227|27
1646280390000|2022-03-03 04:06:30|14229.8|14227.8|14229.5|14227.5|14230.1|14228.1|14229.5|14227.5|17
1646280400000|2022-03-03 04:06:40|14229.4|14227.4|14229.9|14227.9|14229.9|14227.9|14229.3|14227.3|4
1646280410000|2022-03-03 04:06:50|14230|14228|14229.5|14227.5|14230.1|14228.1|14229.5|14227.5|0
1646280420000|2022-03-03 04:07:00|14229.4|14227.4|14230.6|14228.6|14230.6|14228.6|14229.4|14227.4|16
1646280430000|2022-03-03 04:07:10|14230.9|14228.9|14224.9|14222.9|14232.1|14230.1|14224.4|14222.4|38
1646280440000|2022-03-03 04:07:20|14224.8|14222.8|14224.8|14222.8|14225.1|14223.1|14223.5|14221.5|17
1646280450000|2022-03-03 04:07:30|14224.5|14222.5|14224.8|14222.8|14224.8|14222.8|14224.5|14222.5|1
1646280460000|2022-03-03 04:07:40|14224.6|14222.6|14225.8|14223.8|14226.1|14224.1|14224.6|14222.6|9
1646280470000|2022-03-03 04:07:50|14225.6|14223.6|14225.5|14223.5|14226.1|14224.1|14225.5|14223.5|0
1646280480000|2022-03-03 04:08:00|14225.4|14223.4|14226.8|14224.8|14227.4|14225.4|14225.4|14223.4|8
1646280490000|2022-03-03 04:08:10|14226.9|14224.9|14226.9|14224.9|14227.3|14225.3|14226.8|14224.8|1
1646280500000|2022-03-03 04:08:20|14226.8|14224.8|14226.3|14224.3|14226.9|14224.9|14226.3|14224.3|2
1646280510000|2022-03-03 04:08:30|14225.3|14223.3|14224.5|14222.5|14225.3|14223.3|14222.9|14220.9|20
1646280520000|2022-03-03 04:08:40|14224.3|14222.3|14225.3|14223.3|14225.6|14223.6|14224|14222|5
1646280530000|2022-03-03 04:08:50|14225.4|14223.4|14225|14223|14225.5|14223.5|14225|14223|1
1646280540000|2022-03-03 04:09:00|14225.1|14223.1|14226.4|14224.4|14226.8|14224.8|14225.1|14223.1|11
1646280550000|2022-03-03 04:09:10|14226.6|14224.6|14226.4|14224.4|14226.6|14224.6|14225.9|14223.9|3
1646280560000|2022-03-03 04:09:20|14225.8|14223.8|14225.1|14223.1|14226|14224|14224.5|14222.5|9
1646280570000|2022-03-03 04:09:30|14225|14223|14225.9|14223.9|14226.3|14224.3|14225|14223|1
1646280580000|2022-03-03 04:09:40|14226|14224|14226.8|14224.8|14226.8|14224.8|14225.9|14223.9|2
1646280590000|2022-03-03 04:09:50|14226.5|14224.5|14227.4|14225.4|14227.8|14225.8|14226.5|14224.5|6
1646280600000|2022-03-03 04:10:00|14227.3|14225.3|14225.4|14223.4|14227.3|14225.3|14225.4|14223.4|3
1646280610000|2022-03-03 04:10:10|14225.6|14223.6|14227.4|14225.4|14227.6|14225.6|14225.6|14223.6|6
1646280620000|2022-03-03 04:10:20|14227.3|14225.3|14227.5|14225.5|14227.5|14225.5|14227|14225|0
1646280630000|2022-03-03 04:10:30|14227.4|14225.4|14227.6|14225.6|14228.1|14226.1|14227.3|14225.3|3
1646280640000|2022-03-03 04:10:40|14227.8|14225.8|14228.9|14226.9|14229|14227|14227.8|14225.8|3
1646280650000|2022-03-03 04:10:50|14229|14227|14228.5|14226.5|14229|14227|14228.5|14226.5|2
1646280660000|2022-03-03 04:11:00|14228.4|14226.4|14228.1|14226.1|14228.4|14226.4|14227.9|14225.9|3
1646280670000|2022-03-03 04:11:10|14228.3|14226.3|14227.9|14225.9|14228.4|14226.4|14227.9|14225.9|0
1646280680000|2022-03-03 04:11:20|14228|14226|14228.1|14226.1|14228.1|14226.1|14227.9|14225.9|0
1646280690000|2022-03-03 04:11:30|14228.3|14226.3|14228.4|14226.4|14228.4|14226.4|14228.1|14226.1|0
1646280700000|2022-03-03 04:11:40|14228.3|14226.3|14227.8|14225.8|14228.3|14226.3|14227.6|14225.6|4
1646280710000|2022-03-03 04:11:50|14227.9|14225.9|14228.1|14226.1|14228.1|14226.1|14227.8|14225.8|3
1646280720000|2022-03-03 04:12:00|14228.5|14226.5|14228.6|14226.6|14228.6|14226.6|14228.5|14226.5|2
1646280730000|2022-03-03 04:12:10|14229.3|14227.3|14230.3|14228.3|14230.6|14228.6|14229.3|14227.3|12
1646280740000|2022-03-03 04:12:20|14230|14228|14230.3|14228.3|14230.5|14228.5|14229.9|14227.9|2
1646280750000|2022-03-03 04:12:30|14230.4|14228.4|14229.4|14227.4|14230.5|14228.5|14228|14226|15
1646280760000|2022-03-03 04:12:40|14229.5|14227.5|14230|14228|14230|14228|14229.5|14227.5|0
1646280770000|2022-03-03 04:12:50|14230.1|14228.1|14229.5|14227.5|14230.1|14228.1|14229.5|14227.5|0
1646280780000|2022-03-03 04:13:00|14229.6|14227.6|14229.5|14227.5|14229.6|14227.6|14229.4|14227.4|1
1646280790000|2022-03-03 04:13:10|14229.4|14227.4|14229|14227|14229.4|14227.4|14228.5|14226.5|1
1646280800000|2022-03-03 04:13:20|14228.5|14226.5|14227.1|14225.1|14229|14227|14226.9|14224.9|4
1646280810000|2022-03-03 04:13:30|14227|14225|14229.4|14227.4|14229.5|14227.5|14226.9|14224.9|6
1646280820000|2022-03-03 04:13:40|14229.5|14227.5|14229.1|14227.1|14229.8|14227.8|14229.1|14227.1|3
1646280830000|2022-03-03 04:13:50|14229|14227|14229.1|14227.1|14229.1|14227.1|14229|14227|1
1646280840000|2022-03-03 04:14:00|14229.3|14227.3|14229.8|14227.8|14229.8|14227.8|14229.3|14227.3|1
1646280850000|2022-03-03 04:14:10|14229.6|14227.6|14229.8|14227.8|14230|14228|14229.6|14227.6|2
1646280860000|2022-03-03 04:14:20|14230.1|14228.1|14229.8|14227.8|14230.4|14228.4|14229.8|14227.8|3
1646280870000|2022-03-03 04:14:30|14229.9|14227.9|14229.6|14227.6|14229.9|14227.9|14229|14227|3
1646280890000|2022-03-03 04:14:50|14229.5|14227.5|14229.3|14227.3|14229.5|14227.5|14229.3|14227.3|2
1646280900000|2022-03-03 04:15:00|14227.5|14225.5|14225.9|14223.9|14227.6|14225.6|14225.9|14223.9|3
1646280910000|2022-03-03 04:15:10|14226|14224|14227.5|14225.5|14227.5|14225.5|14225.9|14223.9|1
1646280920000|2022-03-03 04:15:20|14227.8|14225.8|14227.6|14225.6|14227.9|14225.9|14227.6|14225.6|4
1646280930000|2022-03-03 04:15:30|14227.5|14225.5|14227.6|14225.6|14227.8|14225.8|14227.3|14225.3|1
1646280940000|2022-03-03 04:15:40|14227.4|14225.4|14227.5|14225.5|14227.6|14225.6|14227.4|14225.4|1
1646280950000|2022-03-03 04:15:50|14227.3|14225.3|14227|14225|14227.5|14225.5|14227|14225|3
1646280960000|2022-03-03 04:16:00|14227.1|14225.1|14227|14225|14227.5|14225.5|14226.9|14224.9|10
1646280970000|2022-03-03 04:16:10|14227.1|14225.1|14227|14225|14227.6|14225.6|14227|14225|20
1646280980000|2022-03-03 04:16:20|14227.1|14225.1|14227.1|14225.1|14227.3|14225.3|14227.1|14225.1|4
1646280990000|2022-03-03 04:16:30|14227|14225|14226.8|14224.8|14227.1|14225.1|14226.5|14224.5|3
1646281000000|2022-03-03 04:16:40|14226.5|14224.5|14227.1|14225.1|14227.1|14225.1|14226.4|14224.4|6
1646281010000|2022-03-03 04:16:50|14227|14225|14227.3|14225.3|14227.3|14225.3|14227|14225|0
1646281020000|2022-03-03 04:17:00|14227.4|14225.4|14227.5|14225.5|14227.6|14225.6|14227.4|14225.4|2
1646281030000|2022-03-03 04:17:10|14227.4|14225.4|14227.5|14225.5|14227.5|14225.5|14227.4|14225.4|0
1646281040000|2022-03-03 04:17:20|14227.6|14225.6|14227.6|14225.6|14227.6|14225.6|14227.5|14225.5|0
1646281060000|2022-03-03 04:17:40|14227.8|14225.8|14227.6|14225.6|14227.8|14225.8|14227.4|14225.4|0
1646281070000|2022-03-03 04:17:50|14227.5|14225.5|14227|14225|14227.5|14225.5|14226.8|14224.8|0
1646281080000|2022-03-03 04:18:00|14227.1|14225.1|14227.3|14225.3|14227.4|14225.4|14227|14225|1
1646281090000|2022-03-03 04:18:10|14228.3|14226.3|14228.1|14226.1|14228.4|14226.4|14228.1|14226.1|10
1646281100000|2022-03-03 04:18:20|14228.5|14226.5|14226.9|14224.9|14228.5|14226.5|14226.5|14224.5|9
1646281110000|2022-03-03 04:18:30|14227|14225|14227.4|14225.4|14227.4|14225.4|14227|14225|0
1646281120000|2022-03-03 04:18:40|14227.5|14225.5|14227.4|14225.4|14227.5|14225.5|14227.4|14225.4|0
1646281130000|2022-03-03 04:18:50|14227.5|14225.5|14227.3|14225.3|14228.1|14226.1|14227.3|14225.3|1
1646281140000|2022-03-03 04:19:00|14227.1|14225.1|14227|14225|14227.3|14225.3|14226.8|14224.8|0
1646281150000|2022-03-03 04:19:10|14226.9|14224.9|14227.1|14225.1|14227.1|14225.1|14226.9|14224.9|0
1646281160000|2022-03-03 04:19:20|14227.3|14225.3|14226.3|14224.3|14227.3|14225.3|14226.3|14224.3|4
1646281170000|2022-03-03 04:19:30|14226|14224|14226.4|14224.4|14226.4|14224.4|14226|14224|1
1646281180000|2022-03-03 04:19:40|14226|14224|14225.8|14223.8|14226.1|14224.1|14225.8|14223.8|4
1646281190000|2022-03-03 04:19:50|14225.9|14223.9|14225.5|14223.5|14226|14224|14225.5|14223.5|12
1646281200000|2022-03-03 04:20:00|14225.4|14223.4|14227.8|14225.8|14227.8|14225.8|14225.4|14223.4|7
1646281210000|2022-03-03 04:20:10|14227.9|14225.9|14228.1|14226.1|14228.5|14226.5|14227.5|14225.5|4
1646281220000|2022-03-03 04:20:20|14228|14226|14229|14227|14229|14227|14227.9|14225.9|11
1646281230000|2022-03-03 04:20:30|14228.9|14226.9|14228.8|14226.8|14229.1|14227.1|14228.8|14226.8|4
1646281240000|2022-03-03 04:20:40|14228.1|14226.1|14228.6|14226.6|14228.8|14226.8|14227.9|14225.9|5
1646281250000|2022-03-03 04:20:50|14228.4|14226.4|14227.8|14225.8|14228.6|14226.6|14227.5|14225.5|5
1646281260000|2022-03-03 04:21:00|14227.6|14225.6|14228|14226|14228.3|14226.3|14227.5|14225.5|6
1646281270000|2022-03-03 04:21:10|14227.9|14225.9|14227.9|14225.9|14228.3|14226.3|14227.9|14225.9|0
1646281280000|2022-03-03 04:21:20|14228|14226|14227.1|14225.1|14228|14226|14227.1|14225.1|1
1646281290000|2022-03-03 04:21:30|14227.3|14225.3|14227.9|14225.9|14228|14226|14227.1|14225.1|1
1646281300000|2022-03-03 04:21:40|14227.8|14225.8|14227.8|14225.8|14228|14226|14227.8|14225.8|2
1646281310000|2022-03-03 04:21:50|14227.6|14225.6|14227.4|14225.4|14228|14226|14227.1|14225.1|1
1646281320000|2022-03-03 04:22:00|14227.9|14225.9|14228|14226|14228.1|14226.1|14227.8|14225.8|1
1646281340000|2022-03-03 04:22:20|14228.1|14226.1|14228|14226|14228.1|14226.1|14227.9|14225.9|0
1646281350000|2022-03-03 04:22:30|14228.1|14226.1|14228.1|14226.1|14228.1|14226.1|14228.1|14226.1|0
1646281360000|2022-03-03 04:22:40|14228.3|14226.3|14228|14226|14228.3|14226.3|14227.8|14225.8|0
1646281370000|2022-03-03 04:22:50|14228.1|14226.1|14228.5|14226.5|14228.6|14226.6|14228.1|14226.1|1
1646281380000|2022-03-03 04:23:00|14229.1|14227.1|14229.5|14227.5|14229.5|14227.5|14229.1|14227.1|15
1646281390000|2022-03-03 04:23:10|14229.6|14227.6|14231.4|14229.4|14231.4|14229.4|14229.6|14227.6|14
1646281400000|2022-03-03 04:23:20|14231.5|14229.5|14231.8|14229.8|14231.8|14229.8|14231.4|14229.4|7
1646281410000|2022-03-03 04:23:30|14232|14230|14231.9|14229.9|14232|14230|14231|14229|11
1646281420000|2022-03-03 04:23:40|14232.4|14230.4|14230.6|14228.6|14232.4|14230.4|14230.5|14228.5|7
1646281430000|2022-03-03 04:23:50|14230.1|14228.1|14231.3|14229.3|14231.6|14229.6|14230.1|14228.1|4
1646281440000|2022-03-03 04:24:00|14231.1|14229.1|14231.5|14229.5|14231.5|14229.5|14230.8|14228.8|1
1646281450000|2022-03-03 04:24:10|14231.4|14229.4|14230.4|14228.4|14231.4|14229.4|14230.4|14228.4|3
1646281460000|2022-03-03 04:24:20|14230.5|14228.5|14230.5|14228.5|14230.8|14228.8|14230.3|14228.3|9
1646281470000|2022-03-03 04:24:30|14230.4|14228.4|14230.3|14228.3|14230.4|14228.4|14230.1|14228.1|0
1646281480000|2022-03-03 04:24:40|14230.4|14228.4|14230.4|14228.4|14231.1|14229.1|14230.3|14228.3|3
1646281490000|2022-03-03 04:24:50|14230.5|14228.5|14229.8|14227.8|14230.5|14228.5|14229.8|14227.8|4
1646281500000|2022-03-03 04:25:00|14229.6|14227.6|14229.1|14227.1|14229.6|14227.6|14229.1|14227.1|1
1646281510000|2022-03-03 04:25:10|14229|14227|14229.6|14227.6|14229.6|14227.6|14229|14227|6
1646281520000|2022-03-03 04:25:20|14229.8|14227.8|14230.3|14228.3|14230.3|14228.3|14229.5|14227.5|3
1646281530000|2022-03-03 04:25:30|14230.1|14228.1|14230.4|14228.4|14230.6|14228.6|14230.1|14228.1|0
1646281540000|2022-03-03 04:25:40|14230.5|14228.5|14230.4|14228.4|14230.5|14228.5|14230.4|14228.4|1
1646281550000|2022-03-03 04:25:50|14230.9|14228.9|14231.6|14229.6|14231.6|14229.6|14230.9|14228.9|3
1646281560000|2022-03-03 04:26:00|14232|14230|14232.1|14230.1|14232.1|14230.1|14231.5|14229.5|10
1646281570000|2022-03-03 04:26:10|14232.3|14230.3|14232.4|14230.4|14232.4|14230.4|14231.5|14229.5|12
1646281580000|2022-03-03 04:26:20|14232.5|14230.5|14232.1|14230.1|14232.6|14230.6|14232.1|14230.1|1
1646281590000|2022-03-03 04:26:30|14232.3|14230.3|14232.3|14230.3|14232.5|14230.5|14232|14230|2
1646281600000|2022-03-03 04:26:40|14232|14230|14231.6|14229.6|14232|14230|14231.6|14229.6|2
1646281610000|2022-03-03 04:26:50|14231.8|14229.8|14231.8|14229.8|14231.8|14229.8|14231.8|14229.8|0
1646281620000|2022-03-03 04:27:00|14231.6|14229.6|14231.6|14229.6|14231.8|14229.8|14231.6|14229.6|1
1646281630000|2022-03-03 04:27:10|14231.5|14229.5|14231.8|14229.8|14232|14230|14231.5|14229.5|3
1646281640000|2022-03-03 04:27:20|14231.9|14229.9|14232.4|14230.4|14232.4|14230.4|14231.8|14229.8|5
1646281650000|2022-03-03 04:27:30|14232.3|14230.3|14232|14230|14232.3|14230.3|14232|14230|5
1646281660000|2022-03-03 04:27:40|14231.8|14229.8|14232.1|14230.1|14232.3|14230.3|14231.8|14229.8|5
1646281670000|2022-03-03 04:27:50|14231.8|14229.8|14232|14230|14232|14230|14231.8|14229.8|2
1646281680000|2022-03-03 04:28:00|14232.1|14230.1|14231.5|14229.5|14232.5|14230.5|14231.5|14229.5|1
1646281690000|2022-03-03 04:28:10|14231.9|14229.9|14231.9|14229.9|14231.9|14229.9|14231.9|14229.9|1
1646281700000|2022-03-03 04:28:20|14232|14230|14234|14232|14234.6|14232.6|14232|14230|29
1646281710000|2022-03-03 04:28:30|14234.1|14232.1|14235.8|14233.8|14235.8|14233.8|14233.9|14231.9|16
1646281720000|2022-03-03 04:28:40|14234.1|14232.1|14234.9|14232.9|14235.3|14233.3|14234|14232|12
1646281730000|2022-03-03 04:28:50|14235.3|14233.3|14235.8|14233.8|14236|14234|14234.6|14232.6|7
1646281740000|2022-03-03 04:29:00|14235.9|14233.9|14236.3|14234.3|14236.6|14234.6|14235.9|14233.9|6
1646281750000|2022-03-03 04:29:10|14236.8|14234.8|14236.6|14234.6|14236.8|14234.8|14236.1|14234.1|28
1646281760000|2022-03-03 04:29:20|14236.5|14234.5|14236.6|14234.6|14236.8|14234.8|14236.5|14234.5|3
1646281770000|2022-03-03 04:29:30|14237.3|14235.3|14237.1|14235.1|14237.4|14235.4|14236.8|14234.8|22
1646281780000|2022-03-03 04:29:40|14236.9|14234.9|14237.1|14235.1|14237.1|14235.1|14236.6|14234.6|2
1646281790000|2022-03-03 04:29:50|14237.3|14235.3|14238.8|14236.8|14238.8|14236.8|14237.3|14235.3|16
1646281800000|2022-03-03 04:30:00|14240.5|14238.5|14240|14238|14240.5|14238.5|14239|14237|15
1646281810000|2022-03-03 04:30:10|14239.5|14237.5|14238.8|14236.8|14239.8|14237.8|14238.6|14236.6|11
1646281820000|2022-03-03 04:30:20|14238.9|14236.9|14238.6|14236.6|14238.9|14236.9|14238.3|14236.3|8
1646281830000|2022-03-03 04:30:30|14238.5|14236.5|14238.9|14236.9|14239.3|14237.3|14238.4|14236.4|10
1646281840000|2022-03-03 04:30:40|14239|14237|14239|14237|14239.3|14237.3|14238.9|14236.9|1
1646281850000|2022-03-03 04:30:50|14238.6|14236.6|14237.8|14235.8|14238.9|14236.9|14237.8|14235.8|9
1646281860000|2022-03-03 04:31:00|14237.9|14235.9|14239|14237|14239.3|14237.3|14237.9|14235.9|6
1646281870000|2022-03-03 04:31:10|14239.4|14237.4|14239.1|14237.1|14239.4|14237.4|14239|14237|3
1646281880000|2022-03-03 04:31:20|14239|14237|14238.6|14236.6|14239.1|14237.1|14238.6|14236.6|1
1646281890000|2022-03-03 04:31:30|14238.5|14236.5|14238.5|14236.5|14238.5|14236.5|14238.1|14236.1|0
1646281900000|2022-03-03 04:31:40|14238.4|14236.4|14238.5|14236.5|14238.5|14236.5|14238.3|14236.3|1
1646281910000|2022-03-03 04:31:50|14238.4|14236.4|14238.3|14236.3|14238.4|14236.4|14238|14236|3
1646281920000|2022-03-03 04:32:00|14238.1|14236.1|14238|14236|14238.1|14236.1|14237.9|14235.9|2
1646281930000|2022-03-03 04:32:10|14238.1|14236.1|14238.4|14236.4|14238.4|14236.4|14238.1|14236.1|0
1646281940000|2022-03-03 04:32:20|14238.3|14236.3|14236.9|14234.9|14238.3|14236.3|14236.9|14234.9|26
1646281950000|2022-03-03 04:32:30|14236.5|14234.5|14237|14235|14237|14235|14236.5|14234.5|4
1646281960000|2022-03-03 04:32:40|14236.9|14234.9|14236.8|14234.8|14236.9|14234.9|14236.5|14234.5|2
1646281970000|2022-03-03 04:32:50|14236.4|14234.4|14236|14234|14236.9|14234.9|14235.9|14233.9|4
1646281980000|2022-03-03 04:33:00|14236.1|14234.1|14236.5|14234.5|14236.6|14234.6|14236.1|14234.1|2
1646281990000|2022-03-03 04:33:10|14236.6|14234.6|14236.4|14234.4|14236.6|14234.6|14236.4|14234.4|0
1646282000000|2022-03-03 04:33:20|14236.3|14234.3|14236.4|14234.4|14236.5|14234.5|14236.1|14234.1|1
1646282010000|2022-03-03 04:33:30|14236.3|14234.3|14235.8|14233.8|14236.6|14234.6|14235.8|14233.8|4
1646282020000|2022-03-03 04:33:40|14235.9|14233.9|14236.6|14234.6|14236.8|14234.8|14235.9|14233.9|12
1646282030000|2022-03-03 04:33:50|14235.6|14233.6|14235.9|14233.9|14236.3|14234.3|14235.5|14233.5|25
1646282040000|2022-03-03 04:34:00|14235.8|14233.8|14235.8|14233.8|14235.9|14233.9|14235.5|14233.5|6
1646282050000|2022-03-03 04:34:10|14235.9|14233.9|14235.9|14233.9|14235.9|14233.9|14235.6|14233.6|2
1646282060000|2022-03-03 04:34:20|14235.8|14233.8|14232.3|14230.3|14235.8|14233.8|14232|14230|27
1646282070000|2022-03-03 04:34:30|14232.6|14230.6|14231.8|14229.8|14233.4|14231.4|14231.6|14229.6|17
1646282080000|2022-03-03 04:34:40|14231.9|14229.9|14232.4|14230.4|14232.4|14230.4|14231.5|14229.5|19
1646282090000|2022-03-03 04:34:50|14232.5|14230.5|14232.3|14230.3|14232.6|14230.6|14231.9|14229.9|14
1646282100000|2022-03-03 04:35:00|14232.1|14230.1|14230|14228|14232.4|14230.4|14229.5|14227.5|28
1646282110000|2022-03-03 04:35:10|14230.1|14228.1|14230.4|14228.4|14231|14229|14230|14228|22
1646282120000|2022-03-03 04:35:20|14230|14228|14229.6|14227.6|14230|14228|14229.5|14227.5|21
1646282130000|2022-03-03 04:35:30|14229.5|14227.5|14230|14228|14230.4|14228.4|14229.5|14227.5|23
1646282140000|2022-03-03 04:35:40|14229.9|14227.9|14228.8|14226.8|14230.1|14228.1|14228.8|14226.8|13
1646282150000|2022-03-03 04:35:50|14228.3|14226.3|14227.5|14225.5|14228.4|14226.4|14227.1|14225.1|11
1646282160000|2022-03-03 04:36:00|14227.4|14225.4|14227.1|14225.1|14227.8|14225.8|14227.1|14225.1|18
1646282170000|2022-03-03 04:36:10|14227.9|14225.9|14229.6|14227.6|14230.1|14228.1|14227.9|14225.9|14
1646282180000|2022-03-03 04:36:20|14229.8|14227.8|14231.4|14229.4|14231.4|14229.4|14229.8|14227.8|6
1646282190000|2022-03-03 04:36:30|14231.5|14229.5|14231.4|14229.4|14231.8|14229.8|14231.4|14229.4|9
1646282200000|2022-03-03 04:36:40|14231.5|14229.5|14232.9|14230.9|14232.9|14230.9|14231.4|14229.4|9
1646282210000|2022-03-03 04:36:50|14233|14231|14233.4|14231.4|14233.6|14231.6|14232.9|14230.9|7
1646282220000|2022-03-03 04:37:00|14233.5|14231.5|14234.5|14232.5|14234.5|14232.5|14232.5|14230.5|27
1646282230000|2022-03-03 04:37:10|14234.4|14232.4|14234.4|14232.4|14234.5|14232.5|14234.4|14232.4|1
1646282240000|2022-03-03 04:37:20|14234.3|14232.3|14234.8|14232.8|14234.8|14232.8|14234|14232|5
1646282250000|2022-03-03 04:37:30|14234.6|14232.6|14234.4|14232.4|14234.8|14232.8|14233.8|14231.8|27
1646282260000|2022-03-03 04:37:40|14234.8|14232.8|14232|14230|14234.9|14232.9|14231.9|14229.9|63
1646282270000|2022-03-03 04:37:50|14231.9|14229.9|14231.9|14229.9|14232.1|14230.1|14231.8|14229.8|2
1646282280000|2022-03-03 04:38:00|14232|14230|14232.1|14230.1|14232.8|14230.8|14231.9|14229.9|16
1646282290000|2022-03-03 04:38:10|14232|14230|14231.9|14229.9|14232.8|14230.8|14231.9|14229.9|23
1646282300000|2022-03-03 04:38:20|14231.4|14229.4|14232.5|14230.5|14232.8|14230.8|14231.3|14229.3|33
1646282310000|2022-03-03 04:38:30|14232.6|14230.6|14233.3|14231.3|14234.3|14232.3|14232.6|14230.6|19
1646282320000|2022-03-03 04:38:40|14233|14231|14233.9|14231.9|14233.9|14231.9|14232.9|14230.9|4
1646282330000|2022-03-03 04:38:50|14233.8|14231.8|14234.3|14232.3|14234.4|14232.4|14233.5|14231.5|16
1646282340000|2022-03-03 04:39:00|14234.1|14232.1|14234.9|14232.9|14234.9|14232.9|14233.8|14231.8|12
1646282350000|2022-03-03 04:39:10|14235.5|14233.5|14236.3|14234.3|14236.3|14234.3|14235.5|14233.5|8
1646282360000|2022-03-03 04:39:20|14235.8|14233.8|14235.6|14233.6|14236.4|14234.4|14235.5|14233.5|37
1646282370000|2022-03-03 04:39:30|14236|14234|14236.6|14234.6|14236.6|14234.6|14236|14234|10
1646282380000|2022-03-03 04:39:40|14236.8|14234.8|14235.3|14233.3|14236.8|14234.8|14234.9|14232.9|18
1646282390000|2022-03-03 04:39:50|14235.1|14233.1|14233.8|14231.8|14235.1|14233.1|14233.8|14231.8|5
1646282400000|2022-03-03 04:40:00|14233.6|14231.6|14233.5|14231.5|14233.8|14231.8|14233.4|14231.4|6
1646282410000|2022-03-03 04:40:10|14233.4|14231.4|14234.3|14232.3|14234.4|14232.4|14233.4|14231.4|7
1646282420000|2022-03-03 04:40:20|14234|14232|14233.5|14231.5|14234.1|14232.1|14232.6|14230.6|10
1646282430000|2022-03-03 04:40:30|14233.4|14231.4|14233.3|14231.3|14233.5|14231.5|14233.3|14231.3|1
1646282440000|2022-03-03 04:40:40|14233.1|14231.1|14232.8|14230.8|14233.1|14231.1|14232.6|14230.6|10
1646282450000|2022-03-03 04:40:50|14232.6|14230.6|14232.4|14230.4|14232.6|14230.6|14232.4|14230.4|4
1646282460000|2022-03-03 04:41:00|14232|14230|14232.1|14230.1|14232.3|14230.3|14232|14230|8
1646282470000|2022-03-03 04:41:10|14232|14230|14231.8|14229.8|14232.1|14230.1|14231.6|14229.6|8
1646282480000|2022-03-03 04:41:20|14232.1|14230.1|14233.4|14231.4|14233.4|14231.4|14231.9|14229.9|11
1646282490000|2022-03-03 04:41:30|14233.1|14231.1|14233|14231|14233.1|14231.1|14232.6|14230.6|1
1646282500000|2022-03-03 04:41:40|14233.1|14231.1|14233.1|14231.1|14233.1|14231.1|14233|14231|0
1646282510000|2022-03-03 04:41:50|14233.3|14231.3|14233.6|14231.6|14233.6|14231.6|14233.3|14231.3|1
1646282520000|2022-03-03 04:42:00|14234|14232|14234.3|14232.3|14234.3|14232.3|14234|14232|2
1646282530000|2022-03-03 04:42:10|14234.1|14232.1|14235.1|14233.1|14235.8|14233.8|14234.1|14232.1|7
1646282540000|2022-03-03 04:42:20|14235.3|14233.3|14234.8|14232.8|14235.6|14233.6|14234.8|14232.8|3
1646282550000|2022-03-03 04:42:30|14234.6|14232.6|14233.4|14231.4|14234.9|14232.9|14232.8|14230.8|7
1646282560000|2022-03-03 04:42:40|14233.3|14231.3|14232.8|14230.8|14233.3|14231.3|14232.8|14230.8|1
1646282570000|2022-03-03 04:42:50|14232.6|14230.6|14232.8|14230.8|14232.8|14230.8|14232.6|14230.6|0
1646282580000|2022-03-03 04:43:00|14232.6|14230.6|14232.8|14230.8|14232.8|14230.8|14232.6|14230.6|0
1646282600000|2022-03-03 04:43:20|14233|14231|14232.8|14230.8|14233|14231|14232.8|14230.8|3
1646282610000|2022-03-03 04:43:30|14232.9|14230.9|14232.8|14230.8|14233.1|14231.1|14232.5|14230.5|5
1646282620000|2022-03-03 04:43:40|14232.9|14230.9|14234.1|14232.1|14234.3|14232.3|14232.9|14230.9|4
1646282630000|2022-03-03 04:43:50|14233.9|14231.9|14233.6|14231.6|14234|14232|14233.4|14231.4|3
1646282640000|2022-03-03 04:44:00|14233.8|14231.8|14234.6|14232.6|14235.1|14233.1|14233.4|14231.4|3
1646282650000|2022-03-03 04:44:10|14234.5|14232.5|14234.9|14232.9|14235|14233|14234.4|14232.4|1
1646282660000|2022-03-03 04:44:20|14235|14233|14234.5|14232.5|14235.1|14233.1|14234.5|14232.5|2
1646282670000|2022-03-03 04:44:30|14234.4|14232.4|14234.3|14232.3|14234.4|14232.4|14234.3|14232.3|0
1646282680000|2022-03-03 04:44:40|14234.1|14232.1|14234.9|14232.9|14234.9|14232.9|14233|14231|15
1646282690000|2022-03-03 04:44:50|14234.1|14232.1|14234.1|14232.1|14234.3|14232.3|14233.8|14231.8|1
1646282700000|2022-03-03 04:45:00|14232.6|14230.6|14232.6|14230.6|14233.3|14231.3|14232.4|14230.4|3
1646282710000|2022-03-03 04:45:10|14232.8|14230.8|14232.4|14230.4|14232.9|14230.9|14232.1|14230.1|6
1646282720000|2022-03-03 04:45:20|14232.3|14230.3|14231.4|14229.4|14232.3|14230.3|14231.3|14229.3|6
1646282730000|2022-03-03 04:45:30|14231.3|14229.3|14231.8|14229.8|14231.9|14229.9|14231.3|14229.3|4
1646282740000|2022-03-03 04:45:40|14231.6|14229.6|14231.4|14229.4|14231.6|14229.6|14231.4|14229.4|0
1646282750000|2022-03-03 04:45:50|14231.3|14229.3|14231|14229|14231.3|14229.3|14230.6|14228.6|9
1646282760000|2022-03-03 04:46:00|14230.9|14228.9|14227.8|14225.8|14230.9|14228.9|14226.5|14224.5|22
1646282770000|2022-03-03 04:46:10|14228.3|14226.3|14228|14226|14228.4|14226.4|14227.6|14225.6|2
1646282780000|2022-03-03 04:46:20|14227.9|14225.9|14228|14226|14228|14226|14227.8|14225.8|0
1646282790000|2022-03-03 04:46:30|14227.6|14225.6|14227.4|14225.4|14229.1|14227.1|14227.4|14225.4|8
1646282800000|2022-03-03 04:46:40|14227.8|14225.8|14227.8|14225.8|14227.9|14225.9|14227.5|14225.5|6
1646282810000|2022-03-03 04:46:50|14227.5|14225.5|14227.9|14225.9|14227.9|14225.9|14227.4|14225.4|1
1646282820000|2022-03-03 04:47:00|14227.8|14225.8|14227.8|14225.8|14227.8|14225.8|14227.5|14225.5|2
1646282830000|2022-03-03 04:47:10|14227.6|14225.6|14227.8|14225.8|14228|14226|14226.5|14224.5|20
1646282840000|2022-03-03 04:47:20|14227.5|14225.5|14227.5|14225.5|14227.6|14225.6|14227.5|14225.5|0
1646282850000|2022-03-03 04:47:30|14227.8|14225.8|14227.1|14225.1|14227.8|14225.8|14227.1|14225.1|2
1646282860000|2022-03-03 04:47:40|14227.3|14225.3|14227.1|14225.1|14227.6|14225.6|14226.9|14224.9|3
1646282870000|2022-03-03 04:47:50|14227|14225|14227.1|14225.1|14227.1|14225.1|14227|14225|1
1646282880000|2022-03-03 04:48:00|14228.4|14226.4|14228.4|14226.4|14228.5|14226.5|14228.1|14226.1|12
1646282890000|2022-03-03 04:48:10|14228.3|14226.3|14228.1|14226.1|14228.3|14226.3|14228.1|14226.1|0
1646282900000|2022-03-03 04:48:20|14228.3|14226.3|14228.1|14226.1|14228.3|14226.3|14228.1|14226.1|0
1646282910000|2022-03-03 04:48:30|14228.3|14226.3|14228.6|14226.6|14228.6|14226.6|14228.1|14226.1|2
1646282920000|2022-03-03 04:48:40|14228.5|14226.5|14229.3|14227.3|14229.4|14227.4|14228.1|14226.1|9
1646282930000|2022-03-03 04:48:50|14229.4|14227.4|14229.1|14227.1|14229.4|14227.4|14229.1|14227.1|0
1646282940000|2022-03-03 04:49:00|14229|14227|14228.8|14226.8|14229|14227|14228.8|14226.8|2
1646282950000|2022-03-03 04:49:10|14228.6|14226.6|14228.8|14226.8|14228.9|14226.9|14228.1|14226.1|6
1646282960000|2022-03-03 04:49:20|14228.3|14226.3|14228.1|14226.1|14228.4|14226.4|14228|14226|2
1646282970000|2022-03-03 04:49:30|14228|14226|14228.3|14226.3|14228.4|14226.4|14227.1|14225.1|4
1646282980000|2022-03-03 04:49:40|14228.1|14226.1|14228.6|14226.6|14228.6|14226.6|14227.8|14225.8|5
1646282990000|2022-03-03 04:49:50|14228.9|14226.9|14228.1|14226.1|14228.9|14226.9|14228|14226|0
1646283000000|2022-03-03 04:50:00|14228|14226|14228.5|14226.5|14228.5|14226.5|14227.6|14225.6|4
1646283010000|2022-03-03 04:50:10|14228.4|14226.4|14228.8|14226.8|14228.9|14226.9|14228.1|14226.1|3
1646283020000|2022-03-03 04:50:20|14228.3|14226.3|14228|14226|14228.8|14226.8|14228|14226|0
1646283030000|2022-03-03 04:50:30|14228.1|14226.1|14228|14226|14228.4|14226.4|14228|14226|0
1646283040000|2022-03-03 04:50:40|14227.9|14225.9|14227.8|14225.8|14227.9|14225.9|14227.6|14225.6|2
1646283060000|2022-03-03 04:51:00|14228.1|14226.1|14228.8|14226.8|14228.9|14226.9|14228.1|14226.1|3
1646283070000|2022-03-03 04:51:10|||||||||2
1646283080000|2022-03-03 04:51:20|14228.6|14226.6|14228.8|14226.8|14228.8|14226.8|14227.6|14225.6|24
1646283090000|2022-03-03 04:51:30|14228.4|14226.4|14228.6|14226.6|14228.8|14226.8|14228.4|14226.4|1
1646283100000|2022-03-03 04:51:40|14228.8|14226.8|14229|14227|14229.1|14227.1|14228.8|14226.8|2
1646283110000|2022-03-03 04:51:50|14228.9|14226.9|14228.9|14226.9|14229.1|14227.1|14228.5|14226.5|0
1646283120000|2022-03-03 04:52:00|14229|14227|14228.9|14226.9|14229|14227|14228.9|14226.9|1
1646283130000|2022-03-03 04:52:10|14228.5|14226.5|14228.5|14226.5|14228.5|14226.5|14228.5|14226.5|1
1646283140000|2022-03-03 04:52:20|14228.6|14226.6|14228.5|14226.5|14228.6|14226.6|14228.5|14226.5|1
1646283150000|2022-03-03 04:52:30|14228.4|14226.4|14228.4|14226.4|14228.4|14226.4|14227.5|14225.5|6
1646283160000|2022-03-03 04:52:40|14228.3|14226.3|14228.3|14226.3|14228.3|14226.3|14227.9|14225.9|1
1646283170000|2022-03-03 04:52:50|14228.4|14226.4|14227.8|14225.8|14228.4|14226.4|14227.8|14225.8|2
1646283180000|2022-03-03 04:53:00|14227.6|14225.6|14228|14226|14228|14226|14227.5|14225.5|3
1646283190000|2022-03-03 04:53:10|14228.1|14226.1|14228|14226|14228.1|14226.1|14228|14226|0
1646283200000|2022-03-03 04:53:20|14227.9|14225.9|14228|14226|14228.1|14226.1|14227.9|14225.9|1
1646283210000|2022-03-03 04:53:30|14228.3|14226.3|14228.1|14226.1|14228.3|14226.3|14228|14226|5
1646283220000|2022-03-03 04:53:40|14228|14226|14228|14226|14228|14226|14228|14226|1
1646283230000|2022-03-03 04:53:50|14227.9|14225.9|14228.9|14226.9|14228.9|14226.9|14227.9|14225.9|4
1646283240000|2022-03-03 04:54:00|14228.6|14226.6|14228.8|14226.8|14228.8|14226.8|14228.6|14226.6|0
1646283250000|2022-03-03 04:54:10|14228.9|14226.9|14229|14227|14229.3|14227.3|14228.9|14226.9|1
1646283260000|2022-03-03 04:54:20|14229.8|14227.8|14229.5|14227.5|14229.8|14227.8|14229.5|14227.5|7
1646283270000|2022-03-03 04:54:30|14229.4|14227.4|14228.6|14226.6|14229.8|14227.8|14228.5|14226.5|7
1646283280000|2022-03-03 04:54:40|14228.9|14226.9|14228.5|14226.5|14228.9|14226.9|14228.5|14226.5|5
1646283300000|2022-03-03 04:55:00|14228.4|14226.4|14228.1|14226.1|14228.4|14226.4|14227.8|14225.8|3
1646283310000|2022-03-03 04:55:10|14228.3|14226.3|14228.5|14226.5|14228.8|14226.8|14228.3|14226.3|2
1646283320000|2022-03-03 04:55:20|14228.3|14226.3|14228.5|14226.5|14228.5|14226.5|14228.3|14226.3|0
1646283330000|2022-03-03 04:55:30|14228.4|14226.4|14227.8|14225.8|14228.4|14226.4|14227.8|14225.8|2
1646283340000|2022-03-03 04:55:40|14227.6|14225.6|14228.8|14226.8|14228.8|14226.8|14227.6|14225.6|1
1646283350000|2022-03-03 04:55:50|14229.8|14227.8|14229.8|14227.8|14229.8|14227.8|14229.8|14227.8|2
1646283360000|2022-03-03 04:56:00|14230.1|14228.1|14229.4|14227.4|14230.1|14228.1|14228.8|14226.8|9
1646283370000|2022-03-03 04:56:10|14229.8|14227.8|14229|14227|14229.8|14227.8|14228.9|14226.9|3
1646283380000|2022-03-03 04:56:20|14228.9|14226.9|14228.5|14226.5|14228.9|14226.9|14228.3|14226.3|0
1646283390000|2022-03-03 04:56:30|14228.3|14226.3|14228.3|14226.3|14228.3|14226.3|14228.1|14226.1|1
1646283410000|2022-03-03 04:56:50|14228.1|14226.1|14228|14226|14228.4|14226.4|14228|14226|2
1646283420000|2022-03-03 04:57:00|14228.1|14226.1|14227.8|14225.8|14228.1|14226.1|14227.6|14225.6|3
1646283430000|2022-03-03 04:57:10|14227.9|14225.9|14226.5|14224.5|14228|14226|14226.4|14224.4|6
1646283440000|2022-03-03 04:57:20|14226.6|14224.6|14227|14225|14227.3|14225.3|14226.6|14224.6|2
1646283450000|2022-03-03 04:57:30|14227.1|14225.1|14226.5|14224.5|14227.3|14225.3|14226.5|14224.5|1
1646283460000|2022-03-03 04:57:40|14226.4|14224.4|14225.1|14223.1|14226.4|14224.4|14224.9|14222.9|18
1646283470000|2022-03-03 04:57:50|14225|14223|14224.4|14222.4|14225.5|14223.5|14224.4|14222.4|6
1646283480000|2022-03-03 04:58:00|14224.5|14222.5|14224.5|14222.5|14224.8|14222.8|14224.4|14222.4|2
1646283490000|2022-03-03 04:58:10|14224.6|14222.6|14226|14224|14226|14224|14224.6|14222.6|5
1646283500000|2022-03-03 04:58:20|14225.3|14223.3|14224.1|14222.1|14225.3|14223.3|14224.1|14222.1|5
1646283510000|2022-03-03 04:58:30|14224.3|14222.3|14225.6|14223.6|14225.6|14223.6|14224.1|14222.1|3
1646283520000|2022-03-03 04:58:40|14226.1|14224.1|14226.5|14224.5|14226.5|14224.5|14226.1|14224.1|3
1646283530000|2022-03-03 04:58:50|14226.4|14224.4|14225.8|14223.8|14226.4|14224.4|14225.6|14223.6|1
1646283540000|2022-03-03 04:59:00|14225.6|14223.6|14225.1|14223.1|14225.6|14223.6|14225.1|14223.1|0
1646283550000|2022-03-03 04:59:10|14225.3|14223.3|14225.1|14223.1|14225.6|14223.6|14225.1|14223.1|0
1646283560000|2022-03-03 04:59:20|14225|14223|14225.1|14223.1|14225.1|14223.1|14225|14223|1
1646283570000|2022-03-03 04:59:30|14225|14223|14225|14223|14225.1|14223.1|14225|14223|0
1646283580000|2022-03-03 04:59:40|14225.1|14223.1|14224.9|14222.9|14225.1|14223.1|14224.9|14222.9|0
1646283590000|2022-03-03 04:59:50|14225|14223|14225.4|14223.4|14225.4|14223.4|14225|14223|1
1646283600000|2022-03-03 05:00:00|14227.4|14225.4|14226.9|14224.9|14227.4|14225.4|14225.8|14223.8|12
1646283610000|2022-03-03 05:00:10|14226.8|14224.8|14227.3|14225.3|14227.5|14225.5|14226.8|14224.8|5
1646283620000|2022-03-03 05:00:20|14227.4|14225.4|14227.5|14225.5|14227.8|14225.8|14226.9|14224.9|1
1646283630000|2022-03-03 05:00:30|14227.6|14225.6|14229|14227|14229.5|14227.5|14227.4|14225.4|15
1646283640000|2022-03-03 05:00:40|14229.1|14227.1|14228.6|14226.6|14229.1|14227.1|14228.6|14226.6|5
1646283650000|2022-03-03 05:00:50|14228.8|14226.8|14228.6|14226.6|14228.9|14226.9|14228.6|14226.6|0
1646283660000|2022-03-03 05:01:00|14228.5|14226.5|14227.3|14225.3|14228.5|14226.5|14227.3|14225.3|3
1646283670000|2022-03-03 05:01:10|14227.4|14225.4|14228.1|14226.1|14228.1|14226.1|14227.3|14225.3|1
1646283680000|2022-03-03 05:01:20|14227.3|14225.3|14228.5|14226.5|14228.5|14226.5|14227.3|14225.3|24
1646283690000|2022-03-03 05:01:30|14229.1|14227.1|14228.8|14226.8|14229.1|14227.1|14227.4|14225.4|15
1646283700000|2022-03-03 05:01:40|14228.5|14226.5|14227.4|14225.4|14228.5|14226.5|14226.9|14224.9|60
1646283710000|2022-03-03 05:01:50|14227.5|14225.5|14227.8|14225.8|14229.3|14227.3|14227.3|14225.3|16
1646283720000|2022-03-03 05:02:00|14227.6|14225.6|14227.8|14225.8|14227.9|14225.9|14227.4|14225.4|2
1646283730000|2022-03-03 05:02:10|14227.6|14225.6|14226.1|14224.1|14227.6|14225.6|14226|14224|5
1646283740000|2022-03-03 05:02:20|14226.3|14224.3|14225.1|14223.1|14226.3|14224.3|14224.9|14222.9|20
1646283750000|2022-03-03 05:02:30|14225.3|14223.3|14225.6|14223.6|14226.8|14224.8|14225.3|14223.3|7
1646283760000|2022-03-03 05:02:40|14225.4|14223.4|14223.9|14221.9|14225.6|14223.6|14223.8|14221.8|15
1646283770000|2022-03-03 05:02:50|14223.6|14221.6|14221.8|14219.8|14224|14222|14221.5|14219.5|33
1646283780000|2022-03-03 05:03:00|14221.6|14219.6|14220.4|14218.4|14221.9|14219.9|14220.3|14218.3|24
1646283790000|2022-03-03 05:03:10|14220.1|14218.1|14218.4|14216.4|14220.4|14218.4|14218|14216|48
1646283800000|2022-03-03 05:03:20|14218.3|14216.3|14218.5|14216.5|14219|14217|14218|14216|8
1646283810000|2022-03-03 05:03:30|14218.9|14216.9|14218|14216|14218.9|14216.9|14218|14216|6
1646283820000|2022-03-03 05:03:40|14218.1|14216.1|14221|14219|14221|14219|14218.1|14216.1|26
1646283830000|2022-03-03 05:03:50|14221.3|14219.3|14221.4|14219.4|14221.6|14219.6|14220.8|14218.8|10
1646283840000|2022-03-03 05:04:00|14221.3|14219.3|14223.9|14221.9|14225|14223|14221.1|14219.1|21
1646283850000|2022-03-03 05:04:10|14224.1|14222.1|14224.5|14222.5|14225.8|14223.8|14223.8|14221.8|12
1646283860000|2022-03-03 05:04:20|14224.3|14222.3|14224|14222|14224.3|14222.3|14223.8|14221.8|0
1646283870000|2022-03-03 05:04:30|14225.3|14223.3|14226.6|14224.6|14227.5|14225.5|14225.1|14223.1|14
1646283880000|2022-03-03 05:04:40|14226.9|14224.9|14226.8|14224.8|14227|14225|14226.6|14224.6|3
1646283890000|2022-03-03 05:04:50|14226.9|14224.9|14229.1|14227.1|14229.4|14227.4|14226.9|14224.9|17
1646283900000|2022-03-03 05:05:00|14228.9|14226.9|14230.3|14228.3|14230.3|14228.3|14228.4|14226.4|19
1646283910000|2022-03-03 05:05:10|14230.1|14228.1|14228.5|14226.5|14230.9|14228.9|14228.1|14226.1|19
1646283920000|2022-03-03 05:05:20|14228.4|14226.4|14227.6|14225.6|14228.4|14226.4|14227|14225|6
1646283930000|2022-03-03 05:05:30|14227.8|14225.8|14229|14227|14229.3|14227.3|14227.8|14225.8|4
1646283940000|2022-03-03 05:05:40|14228.9|14226.9|14230.5|14228.5|14231.5|14229.5|14228.1|14226.1|15
1646283950000|2022-03-03 05:05:50|14230.4|14228.4|14232.5|14230.5|14233.1|14231.1|14230.4|14228.4|35
1646283960000|2022-03-03 05:06:00|14232.9|14230.9|14233.9|14231.9|14234|14232|14232.5|14230.5|17
1646283970000|2022-03-03 05:06:10|14233.6|14231.6|14232.9|14230.9|14234.1|14232.1|14232.9|14230.9|11
1646283980000|2022-03-03 05:06:20|14233|14231|14232.4|14230.4|14233.6|14231.6|14232.4|14230.4|3
1646283990000|2022-03-03 05:06:30|14232.1|14230.1|14233|14231|14233|14231|14231.9|14229.9|5
1646284000000|2022-03-03 05:06:40|14232.9|14230.9|14234.4|14232.4|14234.4|14232.4|14232.8|14230.8|3
1646284010000|2022-03-03 05:06:50|14234.3|14232.3|14233.8|14231.8|14234.4|14232.4|14233.8|14231.8|3
1646284020000|2022-03-03 05:07:00|14233.6|14231.6|14232|14230|14234.1|14232.1|14232|14230|12
1646284030000|2022-03-03 05:07:10|14232.1|14230.1|14233.5|14231.5|14233.5|14231.5|14232|14230|5
1646284040000|2022-03-03 05:07:20|14233.4|14231.4|14233.6|14231.6|14234|14232|14233.4|14231.4|3
1646284050000|2022-03-03 05:07:30|14234.1|14232.1|14235.6|14233.6|14236.3|14234.3|14233|14231|36
1646284060000|2022-03-03 05:07:40|14235.3|14233.3|14235.9|14233.9|14236|14234|14235|14233|8
1646284070000|2022-03-03 05:07:50|14236|14234|14235.6|14233.6|14236.6|14234.6|14235.4|14233.4|23
1646284080000|2022-03-03 05:08:00|14235.8|14233.8|14234.4|14232.4|14236.1|14234.1|14234.4|14232.4|22
1646284090000|2022-03-03 05:08:10|14234.6|14232.6|14233.6|14231.6|14234.8|14232.8|14233.5|14231.5|17
1646284100000|2022-03-03 05:08:20|14233.8|14231.8|14233.3|14231.3|14234.5|14232.5|14233.3|14231.3|14
1646284110000|2022-03-03 05:08:30|14233.4|14231.4|14232.9|14230.9|14233.5|14231.5|14232.6|14230.6|24
1646284120000|2022-03-03 05:08:40|14232.8|14230.8|14232.5|14230.5|14233.4|14231.4|14231.6|14229.6|21
1646284130000|2022-03-03 05:08:50|14233|14231|14235.9|14233.9|14235.9|14233.9|14233|14231|19
1646284140000|2022-03-03 05:09:00|14235.8|14233.8|14237|14235|14237|14235|14235|14233|24
1646284150000|2022-03-03 05:09:10|14238|14236|14236.8|14234.8|14238.3|14236.3|14236.6|14234.6|19
1646284160000|2022-03-03 05:09:20|14236.9|14234.9|14237|14235|14237.4|14235.4|14236.6|14234.6|10
1646284170000|2022-03-03 05:09:30|14237.3|14235.3|14239.8|14237.8|14239.8|14237.8|14237.3|14235.3|23
1646284180000|2022-03-03 05:09:40|14239.9|14237.9|14240.6|14238.6|14240.6|14238.6|14239.8|14237.8|22
1646284190000|2022-03-03 05:09:50|14240.8|14238.8|14241.4|14239.4|14241.4|14239.4|14240.3|14238.3|13
1646284200000|2022-03-03 05:10:00|14241.5|14239.5|14246.8|14244.8|14249.9|14247.9|14240|14238|198
1646284210000|2022-03-03 05:10:10|14246.4|14244.4|14245.5|14243.5|14246.4|14244.4|14244|14242|97
1646284220000|2022-03-03 05:10:20|14245.6|14243.6|14247.5|14245.5|14248.4|14246.4|14245.3|14243.3|42
1646284230000|2022-03-03 05:10:30|14247.6|14245.6|14247.6|14245.6|14247.6|14245.6|14246.5|14244.5|13
1646284240000|2022-03-03 05:10:40|14247.1|14245.1|14248.1|14246.1|14248.6|14246.6|14246.4|14244.4|30
1646284250000|2022-03-03 05:10:50|14248.3|14246.3|14249.1|14247.1|14249.3|14247.3|14248.3|14246.3|22
1646284260000|2022-03-03 05:11:00|14247.6|14245.6|14246.9|14244.9|14249.4|14247.4|14246.9|14244.9|46
1646284270000|2022-03-03 05:11:10|14246.8|14244.8|14245.1|14243.1|14246.8|14244.8|14244|14242|29
1646284280000|2022-03-03 05:11:20|14245|14243|14243.8|14241.8|14245.6|14243.6|14243.6|14241.6|7
1646284290000|2022-03-03 05:11:30|14244.3|14242.3|14243.9|14241.9|14244.8|14242.8|14243.8|14241.8|4
1646284300000|2022-03-03 05:11:40|14243.8|14241.8|14243.9|14241.9|14244|14242|14243|14241|10
1646284310000|2022-03-03 05:11:50|14244|14242|14244.1|14242.1|14246.3|14244.3|14243.8|14241.8|19
1646284320000|2022-03-03 05:12:00|14244.3|14242.3|14243.4|14241.4|14245|14243|14243.4|14241.4|10
1646284330000|2022-03-03 05:12:10|14243.3|14241.3|14243.9|14241.9|14244|14242|14242.6|14240.6|21
1646284340000|2022-03-03 05:12:20|14243.5|14241.5|14243.1|14241.1|14244|14242|14242.9|14240.9|15
1646284350000|2022-03-03 05:12:30|14243|14241|14242|14240|14243.1|14241.1|14242|14240|8
1646284360000|2022-03-03 05:12:40|14241.9|14239.9|14242.3|14240.3|14242.9|14240.9|14241.5|14239.5|29
1646284370000|2022-03-03 05:12:50|14242.6|14240.6|14244.8|14242.8|14245.1|14243.1|14242.6|14240.6|21
1646284380000|2022-03-03 05:13:00|14244.4|14242.4|14246.4|14244.4|14246.5|14244.5|14244.4|14242.4|16
1646284390000|2022-03-03 05:13:10|14246.5|14244.5|14247.8|14245.8|14247.8|14245.8|14246.4|14244.4|8
1646284400000|2022-03-03 05:13:20|14247.6|14245.6|14250.6|14248.6|14251|14249|14246.9|14244.9|55
1646284410000|2022-03-03 05:13:30|14250.8|14248.8|14251.3|14249.3|14251.4|14249.4|14250.3|14248.3|18
1646284420000|2022-03-03 05:13:40|14251.4|14249.4|14250.4|14248.4|14251.4|14249.4|14250.1|14248.1|22
1646284430000|2022-03-03 05:13:50|14250.5|14248.5|14246.1|14244.1|14250.5|14248.5|14244.9|14242.9|56
1646284440000|2022-03-03 05:14:00|14245.8|14243.8|14246.6|14244.6|14246.9|14244.9|14245.4|14243.4|22
1646284450000|2022-03-03 05:14:10|14247|14245|14245.6|14243.6|14247|14245|14245.6|14243.6|18
1646284460000|2022-03-03 05:14:20|14245.8|14243.8|14245.6|14243.6|14245.9|14243.9|14245.5|14243.5|6
1646284470000|2022-03-03 05:14:30|14245.8|14243.8|14245.8|14243.8|14246|14244|14245.8|14243.8|0
1646284480000|2022-03-03 05:14:40|14245.9|14243.9|14245.8|14243.8|14246.4|14244.4|14245.8|14243.8|1
1646284490000|2022-03-03 05:14:50|14245.9|14243.9|14245.4|14243.4|14246|14244|14245.4|14243.4|3
1646284500000|2022-03-03 05:15:00|14245.5|14243.5|14244.9|14242.9|14245.5|14243.5|14244.6|14242.6|3
1646284510000|2022-03-03 05:15:10|14245.1|14243.1|14245.1|14243.1|14245.6|14243.6|14245.1|14243.1|3
1646284520000|2022-03-03 05:15:20|14245|14243|14244.9|14242.9|14245.6|14243.6|14244.5|14242.5|2
1646284530000|2022-03-03 05:15:30|14244.8|14242.8|14245.9|14243.9|14245.9|14243.9|14244.4|14242.4|8
1646284540000|2022-03-03 05:15:40|14246|14244|14246.4|14244.4|14246.6|14244.6|14245|14243|13
1646284550000|2022-03-03 05:15:50|14245.3|14243.3|14244.9|14242.9|14245.4|14243.4|14244.5|14242.5|5
1646284560000|2022-03-03 05:16:00|14244.6|14242.6|14244.5|14242.5|14244.8|14242.8|14244.5|14242.5|0
1646284570000|2022-03-03 05:16:10|14244.8|14242.8|14245|14243|14245.3|14243.3|14244.5|14242.5|1
1646284580000|2022-03-03 05:16:20|14245.5|14243.5|14244.8|14242.8|14245.8|14243.8|14244.8|14242.8|11
1646284590000|2022-03-03 05:16:30|14244|14242|14244.1|14242.1|14244.4|14242.4|14244|14242|2
1646284600000|2022-03-03 05:16:40|14244.3|14242.3|14244.1|14242.1|14244.4|14242.4|14244.1|14242.1|0
1646284610000|2022-03-03 05:16:50|14244.3|14242.3|14243.6|14241.6|14244.3|14242.3|14243.1|14241.1|8
1646284620000|2022-03-03 05:17:00|14243.5|14241.5|14244|14242|14244.1|14242.1|14242.8|14240.8|11
1646284630000|2022-03-03 05:17:10|14244.1|14242.1|14243.6|14241.6|14244.4|14242.4|14243.6|14241.6|2
1646284640000|2022-03-03 05:17:20|14244|14242|14243.8|14241.8|14244|14242|14243.6|14241.6|5
1646284650000|2022-03-03 05:17:30|14243.9|14241.9|14242.6|14240.6|14243.9|14241.9|14242.6|14240.6|11
1646284660000|2022-03-03 05:17:40|14242|14240|14243.3|14241.3|14243.3|14241.3|14241.8|14239.8|13
1646284670000|2022-03-03 05:17:50|14243.1|14241.1|14243.1|14241.1|14243.1|14241.1|14242.6|14240.6|9
1646284680000|2022-03-03 05:18:00|14243|14241|14242.6|14240.6|14243.1|14241.1|14242.6|14240.6|1
1646284690000|2022-03-03 05:18:10|14243.8|14241.8|14242|14240|14243.9|14241.9|14242|14240|28
1646284700000|2022-03-03 05:18:20|14241.9|14239.9|14242|14240|14242.3|14240.3|14241.5|14239.5|4
1646284710000|2022-03-03 05:18:30|14242.4|14240.4|14242.4|14240.4|14242.5|14240.5|14242.3|14240.3|2
1646284720000|2022-03-03 05:18:40|14242.5|14240.5|14242.6|14240.6|14243.3|14241.3|14242.5|14240.5|4
1646284730000|2022-03-03 05:18:50|14243|14241|14242.6|14240.6|14243|14241|14242.5|14240.5|8
1646284740000|2022-03-03 05:19:00|14242.5|14240.5|14242.4|14240.4|14242.6|14240.6|14242.1|14240.1|6
1646284750000|2022-03-03 05:19:10|14242|14240|14242.8|14240.8|14242.8|14240.8|14242|14240|1
1646284760000|2022-03-03 05:19:20|14242.9|14240.9|14242.6|14240.6|14242.9|14240.9|14242.5|14240.5|0
1646284770000|2022-03-03 05:19:30|14242.5|14240.5|14240.6|14238.6|14242.8|14240.8|14240.4|14238.4|33
1646284780000|2022-03-03 05:19:40|14240.9|14238.9|14239.6|14237.6|14240.9|14238.9|14239.6|14237.6|4
1646284790000|2022-03-03 05:19:50|14239.5|14237.5|14240.3|14238.3|14241|14239|14238.9|14236.9|23
1646284800000|2022-03-03 05:20:00|14240.1|14238.1|14239.9|14237.9|14240.3|14238.3|14238.9|14236.9|11
1646284810000|2022-03-03 05:20:10|14240|14238|14240.8|14238.8|14240.8|14238.8|14240|14238|1
1646284820000|2022-03-03 05:20:20|14240.6|14238.6|14240.1|14238.1|14241.1|14239.1|14240.1|14238.1|6
1646284830000|2022-03-03 05:20:30|14240.3|14238.3|14239.1|14237.1|14240.3|14238.3|14239.1|14237.1|4
1646284840000|2022-03-03 05:20:40|14238.5|14236.5|14237.9|14235.9|14238.5|14236.5|14237.4|14235.4|26
1646284850000|2022-03-03 05:20:50|14237.6|14235.6|14237.1|14235.1|14238|14236|14236.9|14234.9|9
1646284860000|2022-03-03 05:21:00|14237.3|14235.3|14237.6|14235.6|14237.9|14235.9|14237.1|14235.1|3
1646284870000|2022-03-03 05:21:10|14237.8|14235.8|14237.5|14235.5|14238.5|14236.5|14237.4|14235.4|1
1646284880000|2022-03-03 05:21:20|14237.6|14235.6|14236.8|14234.8|14238.3|14236.3|14236.8|14234.8|9
1646284890000|2022-03-03 05:21:30|14237.1|14235.1|14236.5|14234.5|14237.1|14235.1|14236.5|14234.5|5
1646284900000|2022-03-03 05:21:40|14236.4|14234.4|14235.4|14233.4|14236.6|14234.6|14235.4|14233.4|4
1646284910000|2022-03-03 05:21:50|14235.5|14233.5|14235.3|14233.3|14235.8|14233.8|14234.6|14232.6|16
1646284920000|2022-03-03 05:22:00|14235.9|14233.9|14235.4|14233.4|14236|14234|14235.1|14233.1|11
1646284930000|2022-03-03 05:22:10|14235.5|14233.5|14237.1|14235.1|14239|14237|14235.5|14233.5|14
1646284940000|2022-03-03 05:22:20|14236.4|14234.4|14236.8|14234.8|14236.8|14234.8|14236.4|14234.4|0
1646284950000|2022-03-03 05:22:30|14236.6|14234.6|14236.6|14234.6|14236.9|14234.9|14236.4|14234.4|0
1646284960000|2022-03-03 05:22:40|14236.8|14234.8|14237.5|14235.5|14237.6|14235.6|14236.6|14234.6|1
1646284970000|2022-03-03 05:22:50|14237.1|14235.1|14237.8|14235.8|14237.8|14235.8|14237.1|14235.1|5
1646284980000|2022-03-03 05:23:00|14237.9|14235.9|14237.9|14235.9|14238.4|14236.4|14237.1|14235.1|1
1646284990000|2022-03-03 05:23:10|14237.8|14235.8|14237.3|14235.3|14238|14236|14236.9|14234.9|1
1646285000000|2022-03-03 05:23:20|14237.1|14235.1|14237.9|14235.9|14238.1|14236.1|14236.9|14234.9|5
1646285010000|2022-03-03 05:23:30|14237.8|14235.8|14236.6|14234.6|14237.8|14235.8|14236.4|14234.4|6
1646285020000|2022-03-03 05:23:40|14236.5|14234.5|14233.8|14231.8|14236.6|14234.6|14233.6|14231.6|19
1646285030000|2022-03-03 05:23:50|14234|14232|14233.1|14231.1|14235.3|14233.3|14233.1|14231.1|26
1646285040000|2022-03-03 05:24:00|14233.3|14231.3|14233.4|14231.4|14233.9|14231.9|14233.3|14231.3|11
1646285050000|2022-03-03 05:24:10|14233.8|14231.8|14233.9|14231.9|14234.4|14232.4|14233|14231|9
1646285060000|2022-03-03 05:24:20|14234.1|14232.1|14236.4|14234.4|14236.4|14234.4|14233.4|14231.4|8
1646285070000|2022-03-03 05:24:30|14236.6|14234.6|14237.4|14235.4|14237.4|14235.4|14236.4|14234.4|5
1646285080000|2022-03-03 05:24:40|14237.5|14235.5|14237.3|14235.3|14237.8|14235.8|14237|14235|1
1646285090000|2022-03-03 05:24:50|14237.1|14235.1|14236.8|14234.8|14237.4|14235.4|14236.6|14234.6|1
1646285100000|2022-03-03 05:25:00|14236.9|14234.9|14236.4|14234.4|14237.1|14235.1|14236.4|14234.4|2
1646285110000|2022-03-03 05:25:10|14236.5|14234.5|14237|14235|14237.3|14235.3|14236.3|14234.3|3
1646285120000|2022-03-03 05:25:20|14237.1|14235.1|14236.9|14234.9|14237.3|14235.3|14235.4|14233.4|5
1646285130000|2022-03-03 05:25:30|14236.8|14234.8|14236.9|14234.9|14236.9|14234.9|14236.8|14234.8|1
1646285140000|2022-03-03 05:25:40|14236.8|14234.8|14236.9|14234.9|14236.9|14234.9|14236|14234|7
1646285150000|2022-03-03 05:25:50|14237|14235|14235.1|14233.1|14237.1|14235.1|14234.1|14232.1|7
1646285160000|2022-03-03 05:26:00|14235|14233|14236.3|14234.3|14236.3|14234.3|14234|14232|10
1646285170000|2022-03-03 05:26:10|14236.1|14234.1|14236.3|14234.3|14236.8|14234.8|14236.1|14234.1|5
1646285180000|2022-03-03 05:26:20|14236.1|14234.1|14236.1|14234.1|14236.5|14234.5|14236.1|14234.1|1
1646285190000|2022-03-03 05:26:30|14236.3|14234.3|14236.4|14234.4|14236.4|14234.4|14236.3|14234.3|1
1646285200000|2022-03-03 05:26:40|14236.5|14234.5|14235.5|14233.5|14236.5|14234.5|14235.5|14233.5|1
1646285210000|2022-03-03 05:26:50|14235.4|14233.4|14236.3|14234.3|14236.3|14234.3|14235.4|14233.4|1
1646285220000|2022-03-03 05:27:00|14236.4|14234.4|14236.4|14234.4|14236.4|14234.4|14236.1|14234.1|0
1646285230000|2022-03-03 05:27:10|14236.5|14234.5|14236.4|14234.4|14236.5|14234.5|14236.4|14234.4|0
1646285240000|2022-03-03 05:27:20|14236.3|14234.3|14236.1|14234.1|14236.6|14234.6|14236.1|14234.1|1
1646285250000|2022-03-03 05:27:30|14236.3|14234.3|14236.1|14234.1|14236.4|14234.4|14236|14234|9
1646285260000|2022-03-03 05:27:40|14236.3|14234.3|14236.8|14234.8|14236.8|14234.8|14235.6|14233.6|7
1646285270000|2022-03-03 05:27:50|14236.6|14234.6|14235.9|14233.9|14236.6|14234.6|14235.4|14233.4|2
1646285280000|2022-03-03 05:28:00|14235.8|14233.8|14236.3|14234.3|14236.4|14234.4|14235.3|14233.3|15
1646285290000|2022-03-03 05:28:10|14236.4|14234.4|14236.4|14234.4|14236.4|14234.4|14236|14234|2
1646285300000|2022-03-03 05:28:20|14236.5|14234.5|14235.3|14233.3|14236.5|14234.5|14234.9|14232.9|21
1646285310000|2022-03-03 05:28:30|14235.1|14233.1|14235.8|14233.8|14235.8|14233.8|14235.1|14233.1|1
1646285320000|2022-03-03 05:28:40|14235.6|14233.6|14235.8|14233.8|14235.8|14233.8|14235.6|14233.6|0
1646285330000|2022-03-03 05:28:50|14236|14234|14235.6|14233.6|14236|14234|14235.6|14233.6|1
1646285340000|2022-03-03 05:29:00|14235.9|14233.9|14236.1|14234.1|14236.1|14234.1|14235.5|14233.5|10
1646285350000|2022-03-03 05:29:10|14235.9|14233.9|14234.5|14232.5|14236.8|14234.8|14234.4|14232.4|6
1646285360000|2022-03-03 05:29:20|14235.4|14233.4|14235.3|14233.3|14235.9|14233.9|14235.3|14233.3|5
1646285370000|2022-03-03 05:29:30|14235|14233|14235.9|14233.9|14235.9|14233.9|14234.6|14232.6|2
1646285380000|2022-03-03 05:29:40|14236|14234|14235.8|14233.8|14236.3|14234.3|14235.5|14233.5|2
1646285390000|2022-03-03 05:29:50|14235.9|14233.9|14236.9|14234.9|14236.9|14234.9|14235.9|14233.9|1
1646285400000|2022-03-03 05:30:00|14237|14235|14236.9|14234.9|14237|14235|14236.4|14234.4|3
1646285410000|2022-03-03 05:30:10|14237.5|14235.5|14240.5|14238.5|14240.5|14238.5|14237.5|14235.5|26
1646285420000|2022-03-03 05:30:20|14240.8|14238.8|14240.6|14238.6|14240.8|14238.8|14240.4|14238.4|6
1646285430000|2022-03-03 05:30:30|14240.8|14238.8|14240.9|14238.9|14240.9|14238.9|14240.4|14238.4|8
1646285440000|2022-03-03 05:30:40|14241|14239|14241.3|14239.3|14241.4|14239.4|14240.6|14238.6|12
1646285450000|2022-03-03 05:30:50|14242|14240|14242.8|14240.8|14242.9|14240.9|14242|14240|14
1646285460000|2022-03-03 05:31:00|14243.4|14241.4|14242.6|14240.6|14243.5|14241.5|14242.5|14240.5|18
1646285470000|2022-03-03 05:31:10|14242.8|14240.8|14242.6|14240.6|14242.9|14240.9|14242.4|14240.4|3
1646285480000|2022-03-03 05:31:20|14242.8|14240.8|14243.6|14241.6|14243.8|14241.8|14242.6|14240.6|3
1646285490000|2022-03-03 05:31:30|14243.8|14241.8|14243.3|14241.3|14243.8|14241.8|14243|14241|8
1646285500000|2022-03-03 05:31:40|14243.4|14241.4|14241.4|14239.4|14243.6|14241.6|14241.3|14239.3|7
1646285510000|2022-03-03 05:31:50|14241.3|14239.3|14241.1|14239.1|14241.6|14239.6|14240.5|14238.5|0
1646285520000|2022-03-03 05:32:00|14241.3|14239.3|14241.8|14239.8|14241.8|14239.8|14241.3|14239.3|1
1646285530000|2022-03-03 05:32:10|14241.6|14239.6|14241.6|14239.6|14242.4|14240.4|14241.6|14239.6|7
1646285540000|2022-03-03 05:32:20|14241.9|14239.9|14241.5|14239.5|14242|14240|14241.5|14239.5|2
1646285550000|2022-03-03 05:32:30|14241.4|14239.4|14240.1|14238.1|14241.4|14239.4|14239.9|14237.9|2
1646285560000|2022-03-03 05:32:40|14240|14238|14240.3|14238.3|14240.3|14238.3|14239.9|14237.9|0
1646285570000|2022-03-03 05:32:50|14240.4|14238.4|14240.4|14238.4|14241|14239|14240.3|14238.3|3
1646285580000|2022-03-03 05:33:00|14240.5|14238.5|14241.1|14239.1|14241.6|14239.6|14240.3|14238.3|3
1646285590000|2022-03-03 05:33:10|14241.3|14239.3|14242.4|14240.4|14242.4|14240.4|14241.3|14239.3|4
1646285600000|2022-03-03 05:33:20|14242.5|14240.5|14242.4|14240.4|14242.6|14240.6|14241.9|14239.9|2
1646285610000|2022-03-03 05:33:30|14242.5|14240.5|14241.4|14239.4|14242.8|14240.8|14240.6|14238.6|12
1646285620000|2022-03-03 05:33:40|14241|14239|14241.3|14239.3|14241.6|14239.6|14241|14239|1
1646285630000|2022-03-03 05:33:50|14241.4|14239.4|14241.6|14239.6|14241.6|14239.6|14241.3|14239.3|0
1646285640000|2022-03-03 05:34:00|14241.5|14239.5|14241.8|14239.8|14243.1|14241.1|14241.5|14239.5|9
1646285650000|2022-03-03 05:34:10|14241.6|14239.6|14242.6|14240.6|14242.8|14240.8|14240.9|14238.9|39
1646285660000|2022-03-03 05:34:20|14241.8|14239.8|14242.5|14240.5|14243|14241|14241.6|14239.6|34
1646285670000|2022-03-03 05:34:30|14242.3|14240.3|14241.5|14239.5|14242.5|14240.5|14241.5|14239.5|2
1646285680000|2022-03-03 05:34:40|14241.4|14239.4|14240.6|14238.6|14241.4|14239.4|14240.5|14238.5|0
1646285690000|2022-03-03 05:34:50|14240.5|14238.5|14241.4|14239.4|14241.6|14239.6|14240.5|14238.5|4
1646285700000|2022-03-03 05:35:00|14241.1|14239.1|14240.9|14238.9|14241.5|14239.5|14240.6|14238.6|3
1646285710000|2022-03-03 05:35:10|14241|14239|14240.8|14238.8|14241.1|14239.1|14240.8|14238.8|0
1646285720000|2022-03-03 05:35:20|14240.6|14238.6|14239.4|14237.4|14240.6|14238.6|14239.4|14237.4|3
1646285730000|2022-03-03 05:35:30|14239.3|14237.3|14239.5|14237.5|14240.5|14238.5|14238.5|14236.5|15
1646285740000|2022-03-03 05:35:40|14239.4|14237.4|14240|14238|14240.1|14238.1|14239|14237|2
1646285750000|2022-03-03 05:35:50|14240.1|14238.1|14240.6|14238.6|14240.6|14238.6|14239.5|14237.5|3
1646285760000|2022-03-03 05:36:00|14240.8|14238.8|14241.3|14239.3|14241.4|14239.4|14240.6|14238.6|5
1646285770000|2022-03-03 05:36:10|14241.4|14239.4|14242|14240|14242|14240|14241|14239|10
1646285780000|2022-03-03 05:36:20|14242.1|14240.1|14241.9|14239.9|14242.4|14240.4|14241.4|14239.4|0
1646285790000|2022-03-03 05:36:30|14242|14240|14243.5|14241.5|14243.5|14241.5|14242|14240|11
1646285800000|2022-03-03 05:36:40|14243.4|14241.4|14243.3|14241.3|14243.6|14241.6|14243.3|14241.3|4
1646285810000|2022-03-03 05:36:50|14243.4|14241.4|14244.8|14242.8|14244.8|14242.8|14243.4|14241.4|6
1646285820000|2022-03-03 05:37:00|14244.5|14242.5|14248.5|14246.5|14248.8|14246.8|14244.5|14242.5|30
1646285830000|2022-03-03 05:37:10|14247.8|14245.8|14248.5|14246.5|14248.6|14246.6|14247.8|14245.8|9
1646285840000|2022-03-03 05:37:20|14248.6|14246.6|14246.9|14244.9|14248.6|14246.6|14246.9|14244.9|11
1646285850000|2022-03-03 05:37:30|14247.1|14245.1|14245.8|14243.8|14247.3|14245.3|14245.8|14243.8|6
1646285860000|2022-03-03 05:37:40|14245.9|14243.9|14245.8|14243.8|14246|14244|14245.4|14243.4|2
1646285870000|2022-03-03 05:37:50|14245.6|14243.6|14244.9|14242.9|14245.8|14243.8|14244.9|14242.9|2
1646285880000|2022-03-03 05:38:00|14244.8|14242.8|14245.4|14243.4|14245.4|14243.4|14244.8|14242.8|5
1646285890000|2022-03-03 05:38:10|14245.6|14243.6|14245.8|14243.8|14246|14244|14245|14243|2
1646285900000|2022-03-03 05:38:20|14246|14244|14246.1|14244.1|14246.1|14244.1|14245.8|14243.8|2
1646285910000|2022-03-03 05:38:30|14247.1|14245.1|14249.1|14247.1|14249.1|14247.1|14247.1|14245.1|15
1646285920000|2022-03-03 05:38:40|14249|14247|14250.1|14248.1|14250.5|14248.5|14249|14247|17
1646285930000|2022-03-03 05:38:50|14250|14248|14249.6|14247.6|14250.1|14248.1|14249.4|14247.4|8
1646285940000|2022-03-03 05:39:00|14249.5|14247.5|14248.6|14246.6|14249.5|14247.5|14248.3|14246.3|12
1646285950000|2022-03-03 05:39:10|14248.8|14246.8|14249.1|14247.1|14250|14248|14248.8|14246.8|0
1646285960000|2022-03-03 05:39:20|14249.3|14247.3|14249.1|14247.1|14249.3|14247.3|14248.8|14246.8|4
1646285970000|2022-03-03 05:39:30|14249.3|14247.3|14250.3|14248.3|14250.3|14248.3|14249.3|14247.3|13
1646285980000|2022-03-03 05:39:40|14250.4|14248.4|14251.6|14249.6|14251.6|14249.6|14250.4|14248.4|7
1646285990000|2022-03-03 05:39:50|14251.8|14249.8|14251.3|14249.3|14251.8|14249.8|14250.9|14248.9|14
1646286000000|2022-03-03 05:40:00|14251|14249|14249.9|14247.9|14251|14249|14249.9|14247.9|19
1646286010000|2022-03-03 05:40:10|14249.8|14247.8|14248.5|14246.5|14249.8|14247.8|14248.3|14246.3|7
1646286020000|2022-03-03 05:40:20|14248.4|14246.4|14247.8|14245.8|14248.6|14246.6|14247.8|14245.8|12
1646286030000|2022-03-03 05:40:30|14247.4|14245.4|14246.8|14244.8|14247.6|14245.6|14246.8|14244.8|7
1646286040000|2022-03-03 05:40:40|14246.6|14244.6|14247.1|14245.1|14247.8|14245.8|14246.4|14244.4|21
1646286050000|2022-03-03 05:40:50|14246.6|14244.6|14245.9|14243.9|14246.6|14244.6|14245.9|14243.9|7
1646286060000|2022-03-03 05:41:00|14246.4|14244.4|14249.9|14247.9|14250.6|14248.6|14246|14244|33
1646286070000|2022-03-03 05:41:10|14249.6|14247.6|14249.4|14247.4|14249.6|14247.6|14249|14247|1
1646286080000|2022-03-03 05:41:20|14249.3|14247.3|14249.9|14247.9|14250.5|14248.5|14249.1|14247.1|20
1646286090000|2022-03-03 05:41:30|14249.6|14247.6|14249.4|14247.4|14250.4|14248.4|14249.4|14247.4|8
1646286100000|2022-03-03 05:41:40|14249.5|14247.5|14250.9|14248.9|14250.9|14248.9|14249|14247|15
1646286110000|2022-03-03 05:41:50|14251|14249|14251|14249|14252.1|14250.1|14251|14249|31
1646286120000|2022-03-03 05:42:00|14251.1|14249.1|14250.8|14248.8|14251.1|14249.1|14250.3|14248.3|12
1646286130000|2022-03-03 05:42:10|14250.5|14248.5|14248.9|14246.9|14250.5|14248.5|14248.5|14246.5|15
1646286140000|2022-03-03 05:42:20|14248.6|14246.6|14251.5|14249.5|14251.5|14249.5|14248.6|14246.6|27
1646286150000|2022-03-03 05:42:30|14251.3|14249.3|14251.1|14249.1|14252|14250|14251|14249|13
1646286160000|2022-03-03 05:42:40|14251.4|14249.4|14250.6|14248.6|14251.9|14249.9|14250.4|14248.4|19
1646286170000|2022-03-03 05:42:50|14250.8|14248.8|14250.1|14248.1|14251.3|14249.3|14249.9|14247.9|4
1646286180000|2022-03-03 05:43:00|14249.6|14247.6|14248.9|14246.9|14249.6|14247.6|14248.5|14246.5|20
1646286190000|2022-03-03 05:43:10|14249.1|14247.1|14250.5|14248.5|14250.5|14248.5|14249.1|14247.1|7
1646286200000|2022-03-03 05:43:20|14250.6|14248.6|14250.4|14248.4|14250.8|14248.8|14249.9|14247.9|0
1646286210000|2022-03-03 05:43:30|14250.5|14248.5|14250.5|14248.5|14250.5|14248.5|14250.1|14248.1|2
1646286220000|2022-03-03 05:43:40|14249.8|14247.8|14249.6|14247.6|14249.9|14247.9|14249.5|14247.5|5
1646286230000|2022-03-03 05:43:50|14249.4|14247.4|14249.6|14247.6|14249.6|14247.6|14249.4|14247.4|8
1646286240000|2022-03-03 05:44:00|14249.4|14247.4|14249.1|14247.1|14249.4|14247.4|14249.1|14247.1|0
1646286250000|2022-03-03 05:44:10|14249|14247|14249.5|14247.5|14249.8|14247.8|14248.9|14246.9|3
1646286260000|2022-03-03 05:44:20|14249.6|14247.6|14249|14247|14249.6|14247.6|14248.8|14246.8|3
1646286270000|2022-03-03 05:44:30|14248.8|14246.8|14249.3|14247.3|14249.4|14247.4|14248.6|14246.6|6
1646286280000|2022-03-03 05:44:40|14249.1|14247.1|14248.8|14246.8|14249.1|14247.1|14248.5|14246.5|2
1646286290000|2022-03-03 05:44:50|14248.6|14246.6|14248.9|14246.9|14249|14247|14248.5|14246.5|3
1646286300000|2022-03-03 05:45:00|14248.8|14246.8|14248.9|14246.9|14248.9|14246.9|14247.5|14245.5|13
1646286310000|2022-03-03 05:45:10|14249|14247|14249.1|14247.1|14249.5|14247.5|14248.9|14246.9|3
1646286320000|2022-03-03 05:45:20|14249.3|14247.3|14248.4|14246.4|14249.3|14247.3|14248.3|14246.3|1
1646286330000|2022-03-03 05:45:30|14248.5|14246.5|14248.9|14246.9|14249.3|14247.3|14248.4|14246.4|3
1646286340000|2022-03-03 05:45:40|14249.1|14247.1|14249|14247|14249.3|14247.3|14248.9|14246.9|7
1646286350000|2022-03-03 05:45:50|14249.1|14247.1|14250.8|14248.8|14251.1|14249.1|14249.1|14247.1|11
1646286360000|2022-03-03 05:46:00|14250.9|14248.9|14250.4|14248.4|14250.9|14248.9|14249.8|14247.8|4
1646286370000|2022-03-03 05:46:10|14250.3|14248.3|14250.3|14248.3|14250.3|14248.3|14249.9|14247.9|3
1646286380000|2022-03-03 05:46:20|14250.4|14248.4|14250.6|14248.6|14250.8|14248.8|14250.4|14248.4|0
1646286390000|2022-03-03 05:46:30|14250.4|14248.4|14251.1|14249.1|14251.5|14249.5|14250.4|14248.4|4
1646286400000|2022-03-03 05:46:40|14251|14249|14250.9|14248.9|14251.1|14249.1|14250.8|14248.8|1
1646286410000|2022-03-03 05:46:50|14251|14249|14251.1|14249.1|14251.5|14249.5|14250.6|14248.6|10
1646286420000|2022-03-03 05:47:00|14251.4|14249.4|14254.8|14252.8|14255|14253|14251.4|14249.4|48
1646286430000|2022-03-03 05:47:10|14254.9|14252.9|14254.5|14252.5|14255.1|14253.1|14254.5|14252.5|5
1646286440000|2022-03-03 05:47:20|14254.6|14252.6|14254.8|14252.8|14255|14253|14254.5|14252.5|11
1646286450000|2022-03-03 05:47:30|14254.6|14252.6|14252.5|14250.5|14254.6|14252.6|14251.5|14249.5|10
1646286460000|2022-03-03 05:47:40|14252.4|14250.4|14251.8|14249.8|14252.4|14250.4|14251.6|14249.6|1
1646286470000|2022-03-03 05:47:50|14251.9|14249.9|14250.9|14248.9|14251.9|14249.9|14250.9|14248.9|5
1646286480000|2022-03-03 05:48:00|14251|14249|14250.4|14248.4|14251.1|14249.1|14250.1|14248.1|6
1646286490000|2022-03-03 05:48:10|14250.6|14248.6|14250.4|14248.4|14250.8|14248.8|14250.3|14248.3|1
1646286500000|2022-03-03 05:48:20|14250.3|14248.3|14250.5|14248.5|14250.9|14248.9|14250.3|14248.3|2
1646286510000|2022-03-03 05:48:30|14250.6|14248.6|14250.1|14248.1|14250.6|14248.6|14249.5|14247.5|3
1646286520000|2022-03-03 05:48:40|14250.3|14248.3|14249.6|14247.6|14250.4|14248.4|14249.6|14247.6|1
1646286530000|2022-03-03 05:48:50|14249.3|14247.3|14248.4|14246.4|14249.3|14247.3|14247.8|14245.8|13
1646286540000|2022-03-03 05:49:00|14248|14246|14247.9|14245.9|14248.1|14246.1|14247.9|14245.9|4
1646286550000|2022-03-03 05:49:10|14247.8|14245.8|14247.6|14245.6|14247.9|14245.9|14247.5|14245.5|9
1646286560000|2022-03-03 05:49:20|14247.5|14245.5|14248.3|14246.3|14248.4|14246.4|14247.5|14245.5|5
1646286570000|2022-03-03 05:49:30|14248.1|14246.1|14248.4|14246.4|14248.6|14246.6|14247.9|14245.9|7
1646286580000|2022-03-03 05:49:40|14248.3|14246.3|14247.5|14245.5|14248.4|14246.4|14247.5|14245.5|1
1646286590000|2022-03-03 05:49:50|14247.4|14245.4|14246.6|14244.6|14247.4|14245.4|14245.1|14243.1|28
1646286600000|2022-03-03 05:50:00|14246.5|14244.5|14245.8|14243.8|14246.6|14244.6|14245.4|14243.4|8
1646286610000|2022-03-03 05:50:10|14245.9|14243.9|14244.9|14242.9|14246.4|14244.4|14243.5|14241.5|9
1646286620000|2022-03-03 05:50:20|14244.8|14242.8|14243.5|14241.5|14244.9|14242.9|14243.5|14241.5|2
1646286630000|2022-03-03 05:50:30|14243.6|14241.6|14243.8|14241.8|14243.9|14241.9|14243.4|14241.4|7
1646286640000|2022-03-03 05:50:40|14243.5|14241.5|14244.9|14242.9|14244.9|14242.9|14243.3|14241.3|14
1646286650000|2022-03-03 05:50:50|14244.8|14242.8|14243.6|14241.6|14244.9|14242.9|14243.5|14241.5|2
1646286660000|2022-03-03 05:51:00|14243.8|14241.8|14243.9|14241.9|14243.9|14241.9|14242.5|14240.5|4
1646286670000|2022-03-03 05:51:10|14244.1|14242.1|14245|14243|14245.3|14243.3|14243.6|14241.6|20
1646286680000|2022-03-03 05:51:20|14244.9|14242.9|14243.9|14241.9|14244.9|14242.9|14243.4|14241.4|3
1646286690000|2022-03-03 05:51:30|14244.1|14242.1|14243|14241|14244.1|14242.1|14242.9|14240.9|3
1646286700000|2022-03-03 05:51:40|14242.9|14240.9|14243.4|14241.4|14244.1|14242.1|14242.9|14240.9|5
1646286710000|2022-03-03 05:51:50|14243.3|14241.3|14243.3|14241.3|14243.8|14241.8|14242.6|14240.6|0
1646286720000|2022-03-03 05:52:00|14243.4|14241.4|14243.4|14241.4|14244.1|14242.1|14242.9|14240.9|4
1646286730000|2022-03-03 05:52:10|14243.5|14241.5|14243.8|14241.8|14244.3|14242.3|14243.5|14241.5|5
1646286740000|2022-03-03 05:52:20|14244|14242|14244.9|14242.9|14245.5|14243.5|14244|14242|8
1646286750000|2022-03-03 05:52:30|14244.8|14242.8|14244.1|14242.1|14244.8|14242.8|14244|14242|2
1646286760000|2022-03-03 05:52:40|14244.3|14242.3|14243.9|14241.9|14244.6|14242.6|14243.9|14241.9|1
1646286770000|2022-03-03 05:52:50|14243.8|14241.8|14243.8|14241.8|14244|14242|14243.6|14241.6|1
1646286780000|2022-03-03 05:53:00|14243.6|14241.6|14245.1|14243.1|14245.1|14243.1|14243.3|14241.3|15
1646286790000|2022-03-03 05:53:10|14245.3|14243.3|14245.9|14243.9|14246.1|14244.1|14244.9|14242.9|8
1646286800000|2022-03-03 05:53:20|14246|14244|14246.6|14244.6|14246.6|14244.6|14246|14244|3
1646286810000|2022-03-03 05:53:30|14246.8|14244.8|14246.8|14244.8|14246.8|14244.8|14246.8|14244.8|1
1646286820000|2022-03-03 05:53:40|14247|14245|14247.6|14245.6|14247.8|14245.8|14246.9|14244.9|4
1646286830000|2022-03-03 05:53:50|14247.5|14245.5|14247.6|14245.6|14247.8|14245.8|14246.5|14244.5|3
1646286840000|2022-03-03 05:54:00|14247.8|14245.8|14247.1|14245.1|14247.8|14245.8|14246.9|14244.9|2
1646286850000|2022-03-03 05:54:10|14247.6|14245.6|14248.1|14246.1|14248.1|14246.1|14247.5|14245.5|7
1646286860000|2022-03-03 05:54:20|14248.3|14246.3|14247.9|14245.9|14248.6|14246.6|14247.9|14245.9|5
1646286870000|2022-03-03 05:54:30|14248|14246|14249.1|14247.1|14249.1|14247.1|14248|14246|7
1646286880000|2022-03-03 05:54:40|14249.3|14247.3|14249.4|14247.4|14249.5|14247.5|14248.8|14246.8|9
1646286890000|2022-03-03 05:54:50|14249.3|14247.3|14249.6|14247.6|14249.8|14247.8|14249.1|14247.1|1
1646286900000|2022-03-03 05:55:00|14249.8|14247.8|14250.9|14248.9|14250.9|14248.9|14249.6|14247.6|8
1646286910000|2022-03-03 05:55:10|14250.5|14248.5|14250.5|14248.5|14251|14249|14250|14248|3
1646286920000|2022-03-03 05:55:20|14250.6|14248.6|14250.1|14248.1|14250.8|14248.8|14249.8|14247.8|1
1646286930000|2022-03-03 05:55:30|14250.3|14248.3|14250.4|14248.4|14250.4|14248.4|14249.8|14247.8|0
1646286940000|2022-03-03 05:55:40|14249.8|14247.8|14249.8|14247.8|14249.8|14247.8|14249.8|14247.8|1
1646286950000|2022-03-03 05:55:50|14249.9|14247.9|14250.8|14248.8|14250.9|14248.9|14249.9|14247.9|4
1646286960000|2022-03-03 05:56:00|14250.6|14248.6|14252.3|14250.3|14252.9|14250.9|14250.5|14248.5|10
1646286970000|2022-03-03 05:56:10|14252.4|14250.4|14252.1|14250.1|14253.1|14251.1|14251.9|14249.9|5
1646286980000|2022-03-03 05:56:20|14252.3|14250.3|14252.1|14250.1|14252.4|14250.4|14251.3|14249.3|3
1646286990000|2022-03-03 05:56:30|14252|14250|14252|14250|14252.1|14250.1|14251.5|14249.5|1
1646287000000|2022-03-03 05:56:40|14251.8|14249.8|14251.1|14249.1|14252|14250|14250.8|14248.8|8
1646287010000|2022-03-03 05:56:50|14251.4|14249.4|14250.1|14248.1|14251.8|14249.8|14249.8|14247.8|23
1646287020000|2022-03-03 05:57:00|14250|14248|14250.3|14248.3|14250.4|14248.4|14249|14247|14
1646287030000|2022-03-03 05:57:10|14250.1|14248.1|14251.6|14249.6|14251.6|14249.6|14249.3|14247.3|18
1646287040000|2022-03-03 05:57:20|14251.8|14249.8|14251|14249|14251.8|14249.8|14250.9|14248.9|2
1646287050000|2022-03-03 05:57:30|14250.9|14248.9|14250.5|14248.5|14250.9|14248.9|14250|14248|0
1646287060000|2022-03-03 05:57:40|14250.4|14248.4|14250|14248|14250.5|14248.5|14249.5|14247.5|1
1646287070000|2022-03-03 05:57:50|14250.3|14248.3|14249.9|14247.9|14250.8|14248.8|14249.6|14247.6|2
1646287080000|2022-03-03 05:58:00|14249.8|14247.8|14249.1|14247.1|14249.8|14247.8|14248|14246|7
1646287090000|2022-03-03 05:58:10|14249|14247|14248.4|14246.4|14249|14247|14248.4|14246.4|1
1646287100000|2022-03-03 05:58:20|14248.5|14246.5|14248.4|14246.4|14249.6|14247.6|14248.4|14246.4|7
1646287110000|2022-03-03 05:58:30|14248.5|14246.5|14248.8|14246.8|14248.8|14246.8|14248.3|14246.3|1
1646287120000|2022-03-03 05:58:40|14248.9|14246.9|14248.9|14246.9|14249.6|14247.6|14248.4|14246.4|2
1646287130000|2022-03-03 05:58:50|14248.3|14246.3|14248.6|14246.6|14248.9|14246.9|14248.3|14246.3|2
1646287140000|2022-03-03 05:59:00|14248.4|14246.4|14247.9|14245.9|14248.4|14246.4|14247|14245|5
1646287150000|2022-03-03 05:59:10|14247.8|14245.8|14247.9|14245.9|14247.9|14245.9|14246.9|14244.9|6
1646287160000|2022-03-03 05:59:20|14248|14246|14247.9|14245.9|14248.1|14246.1|14247.9|14245.9|0
1646287170000|2022-03-03 05:59:30|14247.8|14245.8|14246|14244|14247.8|14245.8|14245.6|14243.6|11
1646287180000|2022-03-03 05:59:40|14245.9|14243.9|14246.1|14244.1|14246.1|14244.1|14244.5|14242.5|9
1646287190000|2022-03-03 05:59:50|14246.3|14244.3|14245.6|14243.6|14247.4|14245.4|14244.6|14242.6|8
1646287200000|2022-03-03 06:00:00|14245.1|14243.1|14246|14244|14246.4|14244.4|14243.8|14241.8|36
1646287210000|2022-03-03 06:00:10|14246.1|14244.1|14247.3|14245.3|14247.8|14245.8|14245.8|14243.8|5
1646287220000|2022-03-03 06:00:20|14247.1|14245.1|14246.1|14244.1|14247.3|14245.3|14245.8|14243.8|6
1646287230000|2022-03-03 06:00:30|14246.3|14244.3|14245.1|14243.1|14247.1|14245.1|14245.1|14243.1|12
1646287240000|2022-03-03 06:00:40|14245.5|14243.5|14245.5|14243.5|14245.5|14243.5|14244.8|14242.8|6
1646287250000|2022-03-03 06:00:50|14245.9|14243.9|14248.4|14246.4|14248.4|14246.4|14245.4|14243.4|6
1646287260000|2022-03-03 06:01:00|14248.5|14246.5|14248|14246|14249.1|14247.1|14247.4|14245.4|3
1646287270000|2022-03-03 06:01:10|14247.4|14245.4|14247|14245|14248.1|14246.1|14247|14245|7
1646287280000|2022-03-03 06:01:20|14247.1|14245.1|14251.3|14249.3|14251.8|14249.8|14247.1|14245.1|37
1646287290000|2022-03-03 06:01:30|14251.4|14249.4|14249.8|14247.8|14252.4|14250.4|14248.8|14246.8|11
1646287300000|2022-03-03 06:01:40|14249.6|14247.6|14249|14247|14249.8|14247.8|14248.4|14246.4|8
1646287310000|2022-03-03 06:01:50|14249.1|14247.1|14249|14247|14249.6|14247.6|14248.8|14246.8|2
1646287320000|2022-03-03 06:02:00|14248.9|14246.9|14248.1|14246.1|14248.9|14246.9|14247.4|14245.4|3
1646287330000|2022-03-03 06:02:10|14249.9|14247.9|14249.3|14247.3|14250.4|14248.4|14249|14247|4
1646287340000|2022-03-03 06:02:20|14249.1|14247.1|14248.6|14246.6|14249.5|14247.5|14248.6|14246.6|2
1646287350000|2022-03-03 06:02:30|14248.8|14246.8|14250.5|14248.5|14250.9|14248.9|14248.6|14246.6|5
1646287360000|2022-03-03 06:02:40|14250.4|14248.4|14252.3|14250.3|14252.3|14250.3|14250.4|14248.4|3
1646287370000|2022-03-03 06:02:50|14252.4|14250.4|14252.3|14250.3|14252.6|14250.6|14251.6|14249.6|11
1646287380000|2022-03-03 06:03:00|14253.5|14251.5|14251.8|14249.8|14253.8|14251.8|14251.3|14249.3|19
1646287390000|2022-03-03 06:03:10|14251.9|14249.9|14253.1|14251.1|14253.4|14251.4|14251.6|14249.6|8
1646287400000|2022-03-03 06:03:20|14253.3|14251.3|14252.8|14250.8|14253.6|14251.6|14251.4|14249.4|49
1646287410000|2022-03-03 06:03:30|14252.9|14250.9|14257|14255|14258.5|14256.5|14252.8|14250.8|125
1646287420000|2022-03-03 06:03:40|14255.9|14253.9|14254.4|14252.4|14257.6|14255.6|14253.6|14251.6|80
1646287430000|2022-03-03 06:03:50|14254.3|14252.3|14253.9|14251.9|14254.8|14252.8|14253.3|14251.3|73
1646287440000|2022-03-03 06:04:00|14253.6|14251.6|14252.1|14250.1|14254.4|14252.4|14252.1|14250.1|25
1646287450000|2022-03-03 06:04:10|14251.8|14249.8|14253.5|14251.5|14253.6|14251.6|14251.8|14249.8|14
1646287460000|2022-03-03 06:04:20|14253.4|14251.4|14260.3|14258.3|14260.9|14258.9|14253.4|14251.4|78
1646287470000|2022-03-03 06:04:30|14260.1|14258.1|14260|14258|14261.6|14259.6|14259.8|14257.8|48
1646287480000|2022-03-03 06:04:40|14260.4|14258.4|14259.8|14257.8|14261.1|14259.1|14259.6|14257.6|30
1646287490000|2022-03-03 06:04:50|14259.9|14257.9|14260.4|14258.4|14260.4|14258.4|14258.6|14256.6|16
1646287500000|2022-03-03 06:05:00|14260.5|14258.5|14256.5|14254.5|14260.5|14258.5|14256.4|14254.4|27
1646287510000|2022-03-03 06:05:10|14256.9|14254.9|14257.8|14255.8|14258.1|14256.1|14256.8|14254.8|4
1646287520000|2022-03-03 06:05:20|14257.6|14255.6|14256.9|14254.9|14257.8|14255.8|14255.1|14253.1|17
1646287530000|2022-03-03 06:05:30|14256.8|14254.8|14254.5|14252.5|14256.9|14254.9|14254.5|14252.5|7
1646287540000|2022-03-03 06:05:40|14254.4|14252.4|14254.4|14252.4|14255.3|14253.3|14253.9|14251.9|12
1646287550000|2022-03-03 06:05:50|14254.3|14252.3|14254.4|14252.4|14254.4|14252.4|14253.8|14251.8|1
1646287560000|2022-03-03 06:06:00|14254.3|14252.3|14254.5|14252.5|14254.5|14252.5|14253.6|14251.6|7
1646287570000|2022-03-03 06:06:10|14254.4|14252.4|14252.6|14250.6|14254.4|14252.4|14252.6|14250.6|19
1646287580000|2022-03-03 06:06:20|14252.9|14250.9|14252.8|14250.8|14253|14251|14251.9|14249.9|9
1646287590000|2022-03-03 06:06:30|14252.6|14250.6|14252.9|14250.9|14253.4|14251.4|14252.4|14250.4|4
1646287600000|2022-03-03 06:06:40|14253|14251|14253|14251|14253.1|14251.1|14252.8|14250.8|1
1646287610000|2022-03-03 06:06:50|14252.4|14250.4|14252.1|14250.1|14252.4|14250.4|14251.1|14249.1|9
1646287620000|2022-03-03 06:07:00|14252.3|14250.3|14252.4|14250.4|14252.6|14250.6|14251.8|14249.8|3
1646287630000|2022-03-03 06:07:10|14252.3|14250.3|14251.4|14249.4|14252.3|14250.3|14250.8|14248.8|5
1646287640000|2022-03-03 06:07:20|14251.3|14249.3|14251.4|14249.4|14251.6|14249.6|14250.8|14248.8|4
1646287650000|2022-03-03 06:07:30|14251.3|14249.3|14250.9|14248.9|14251.6|14249.6|14250.9|14248.9|5
1646287660000|2022-03-03 06:07:40|14251|14249|14250.3|14248.3|14251.5|14249.5|14250.3|14248.3|15
1646287670000|2022-03-03 06:07:50|14250.4|14248.4|14250.3|14248.3|14250.5|14248.5|14249.8|14247.8|5
1646287680000|2022-03-03 06:08:00|14250.4|14248.4|14249.9|14247.9|14250.4|14248.4|14249.6|14247.6|2
1646287690000|2022-03-03 06:08:10|14249.8|14247.8|14250.1|14248.1|14250.3|14248.3|14249.8|14247.8|4
1646287700000|2022-03-03 06:08:20|14250.3|14248.3|14248.9|14246.9|14250.4|14248.4|14248.9|14246.9|11
1646287710000|2022-03-03 06:08:30|14249|14247|14250.1|14248.1|14250.1|14248.1|14249|14247|5
1646287720000|2022-03-03 06:08:40|14250|14248|14250.4|14248.4|14250.5|14248.5|14249.9|14247.9|2
1646287730000|2022-03-03 06:08:50|14250.6|14248.6|14249.9|14247.9|14250.6|14248.6|14249.4|14247.4|3
1646287740000|2022-03-03 06:09:00|14249.8|14247.8|14249.9|14247.9|14249.9|14247.9|14249.5|14247.5|2
1646287750000|2022-03-03 06:09:10|14250|14248|14249.9|14247.9|14250|14248|14249.9|14247.9|0
1646287760000|2022-03-03 06:09:20|14250|14248|14250.4|14248.4|14250.4|14248.4|14250|14248|2
1646287770000|2022-03-03 06:09:30|14250.3|14248.3|14249.1|14247.1|14250.4|14248.4|14249|14247|5
1646287780000|2022-03-03 06:09:40|14249.3|14247.3|14250.8|14248.8|14250.8|14248.8|14249.3|14247.3|11
1646287790000|2022-03-03 06:09:50|14250.3|14248.3|14250.5|14248.5|14250.8|14248.8|14250.3|14248.3|2
1646287800000|2022-03-03 06:10:00|14250.6|14248.6|14250.9|14248.9|14251.3|14249.3|14250.6|14248.6|0
1646287810000|2022-03-03 06:10:10|14251|14249|14250.4|14248.4|14251.1|14249.1|14250.4|14248.4|2
1646287820000|2022-03-03 06:10:20|14250.5|14248.5|14250.8|14248.8|14250.9|14248.9|14250.5|14248.5|0
1646287830000|2022-03-03 06:10:30|14250.9|14248.9|14251.5|14249.5|14251.8|14249.8|14250.8|14248.8|14
1646287840000|2022-03-03 06:10:40|14251.4|14249.4|14251.5|14249.5|14253.1|14251.1|14251.3|14249.3|17
1646287850000|2022-03-03 06:10:50|14251.6|14249.6|14252|14250|14252.4|14250.4|14251.4|14249.4|7
1646287860000|2022-03-03 06:11:00|14252.3|14250.3|14252.5|14250.5|14252.9|14250.9|14252.3|14250.3|1
1646287870000|2022-03-03 06:11:10|14252|14250|14254.5|14252.5|14254.8|14252.8|14251.8|14249.8|16
1646287880000|2022-03-03 06:11:20|14254.4|14252.4|14255.1|14253.1|14255.6|14253.6|14254.4|14252.4|16
1646287890000|2022-03-03 06:11:30|14255|14253|14253.1|14251.1|14255.1|14253.1|14253.1|14251.1|9
1646287900000|2022-03-03 06:11:40|14253|14251|14253.5|14251.5|14253.5|14251.5|14253|14251|0
1646287910000|2022-03-03 06:11:50|14254.3|14252.3|14253.1|14251.1|14254.3|14252.3|14253.1|14251.1|3
1646287920000|2022-03-03 06:12:00|14253.3|14251.3|14254.6|14252.6|14257.6|14255.6|14253.3|14251.3|29
1646287930000|2022-03-03 06:12:10|14254.5|14252.5|14255.8|14253.8|14256.3|14254.3|14253.5|14251.5|18
1646287940000|2022-03-03 06:12:20|14255.1|14253.1|14255.8|14253.8|14256|14254|14255|14253|7
1646287950000|2022-03-03 06:12:30|14254.9|14252.9|14255.6|14253.6|14255.6|14253.6|14253.6|14251.6|10
1646287960000|2022-03-03 06:12:40|14255.8|14253.8|14253.6|14251.6|14255.8|14253.8|14253.6|14251.6|1
1646287970000|2022-03-03 06:12:50|14253.5|14251.5|14254|14252|14254.5|14252.5|14253.5|14251.5|7
1646287980000|2022-03-03 06:13:00|14254.1|14252.1|14253.5|14251.5|14254.3|14252.3|14252.4|14250.4|9
1646287990000|2022-03-03 06:13:10|14253.8|14251.8|14254.6|14252.6|14255.3|14253.3|14253.5|14251.5|7
1646288000000|2022-03-03 06:13:20|14253.5|14251.5|14253.3|14251.3|14253.6|14251.6|14252.5|14250.5|3
1646288010000|2022-03-03 06:13:30|14253.1|14251.1|14254.5|14252.5|14254.5|14252.5|14253|14251|1
1646288020000|2022-03-03 06:13:40|14254.4|14252.4|14254.4|14252.4|14255.1|14253.1|14253.6|14251.6|6
1646288030000|2022-03-03 06:13:50|14254.3|14252.3|14254.9|14252.9|14254.9|14252.9|14253.3|14251.3|39
1646288040000|2022-03-03 06:14:00|14255.3|14253.3|14255.8|14253.8|14256|14254|14254.5|14252.5|14
1646288050000|2022-03-03 06:14:10|14255.9|14253.9|14255.9|14253.9|14257.5|14255.5|14255.5|14253.5|49
1646288060000|2022-03-03 06:14:20|14255.8|14253.8|14255.3|14253.3|14256.3|14254.3|14255.3|14253.3|3
1646288070000|2022-03-03 06:14:30|14255.4|14253.4|14255.6|14253.6|14255.9|14253.9|14255.4|14253.4|1
1646288080000|2022-03-03 06:14:40|14255.8|14253.8|14257.1|14255.1|14257.5|14255.5|14255.6|14253.6|9
1646288090000|2022-03-03 06:14:50|14257.3|14255.3|14256.6|14254.6|14257.4|14255.4|14255.8|14253.8|15
1646288100000|2022-03-03 06:15:00|14256.9|14254.9|14258.5|14256.5|14258.6|14256.6|14256.5|14254.5|9
1646288110000|2022-03-03 06:15:10|14258.6|14256.6|14257.9|14255.9|14259.3|14257.3|14256.5|14254.5|17
1646288120000|2022-03-03 06:15:20|14258.3|14256.3|14259.5|14257.5|14259.8|14257.8|14258.3|14256.3|9
1646288130000|2022-03-03 06:15:30|14259.1|14257.1|14257.9|14255.9|14259.4|14257.4|14257.4|14255.4|19
1646288140000|2022-03-03 06:15:40|14257.5|14255.5|14256.9|14254.9|14257.6|14255.6|14256|14254|4
1646288150000|2022-03-03 06:15:50|14256.3|14254.3|14256.9|14254.9|14256.9|14254.9|14256.3|14254.3|1
1646288160000|2022-03-03 06:16:00|14256.8|14254.8|14255.5|14253.5|14257.3|14255.3|14254.3|14252.3|14
1646288170000|2022-03-03 06:16:10|14255.4|14253.4|14254.6|14252.6|14256.3|14254.3|14254.6|14252.6|3
1646288180000|2022-03-03 06:16:20|14254.8|14252.8|14254.4|14252.4|14254.9|14252.9|14253.5|14251.5|15
1646288190000|2022-03-03 06:16:30|14254.3|14252.3|14252.9|14250.9|14254.4|14252.4|14252.9|14250.9|4
1646288200000|2022-03-03 06:16:40|14253|14251|14252.1|14250.1|14253.1|14251.1|14251.8|14249.8|10
1646288210000|2022-03-03 06:16:50|14252|14250|14250.4|14248.4|14252.3|14250.3|14250.4|14248.4|7
1646288220000|2022-03-03 06:17:00|14250.8|14248.8|14251.5|14249.5|14252|14250|14250.5|14248.5|12
1646288230000|2022-03-03 06:17:10|14251.6|14249.6|14250.4|14248.4|14251.6|14249.6|14249.8|14247.8|9
1646288240000|2022-03-03 06:17:20|14250.3|14248.3|14256.6|14254.6|14256.8|14254.8|14249.9|14247.9|31
1646288250000|2022-03-03 06:17:30|14256.5|14254.5|14255.1|14253.1|14256.5|14254.5|14254.3|14252.3|9
1646288260000|2022-03-03 06:17:40|14254.9|14252.9|14256.1|14254.1|14256.1|14254.1|14254|14252|6
1646288270000|2022-03-03 06:17:50|14256|14254|14255.4|14253.4|14257.5|14255.5|14255.4|14253.4|12
1646288280000|2022-03-03 06:18:00|14254.4|14252.4|14254.6|14252.6|14254.6|14252.6|14254.4|14252.4|2
1646288290000|2022-03-03 06:18:10|14254.4|14252.4|14255.5|14253.5|14255.5|14253.5|14254.4|14252.4|5
1646288300000|2022-03-03 06:18:20|14255.4|14253.4|14254.6|14252.6|14255.6|14253.6|14254.5|14252.5|7
1646288310000|2022-03-03 06:18:30|14254.5|14252.5|14253.6|14251.6|14254.6|14252.6|14253.6|14251.6|1
1646288320000|2022-03-03 06:18:40|14253.8|14251.8|14253.5|14251.5|14253.8|14251.8|14252.9|14250.9|9
1646288330000|2022-03-03 06:18:50|14253.4|14251.4|14253.6|14251.6|14254.3|14252.3|14253.3|14251.3|2
1646288340000|2022-03-03 06:19:00|14253.5|14251.5|14253.1|14251.1|14253.6|14251.6|14253.1|14251.1|1
1646288350000|2022-03-03 06:19:10|14253.5|14251.5|14254.4|14252.4|14255.4|14253.4|14253.5|14251.5|5
1646288360000|2022-03-03 06:19:20|14254.5|14252.5|14256.5|14254.5|14256.5|14254.5|14254.5|14252.5|0
1646288370000|2022-03-03 06:19:30|14256.8|14254.8|14255|14253|14256.8|14254.8|14254.9|14252.9|6
1646288380000|2022-03-03 06:19:40|14255.1|14253.1|14255|14253|14255.1|14253.1|14255|14253|0
1646288390000|2022-03-03 06:19:50|14254|14252|14254.5|14252.5|14254.5|14252.5|14254|14252|1
1646288400000|2022-03-03 06:20:00|14254.4|14252.4|14255.4|14253.4|14255.5|14253.5|14254.1|14252.1|2
1646288410000|2022-03-03 06:20:10|14254.3|14252.3|14253.5|14251.5|14254.4|14252.4|14253|14251|5
1646288420000|2022-03-03 06:20:20|14253.8|14251.8|14253.5|14251.5|14253.8|14251.8|14253.1|14251.1|1
1646288430000|2022-03-03 06:20:30|14253.4|14251.4|14253.1|14251.1|14253.4|14251.4|14252.5|14250.5|6
1646288440000|2022-03-03 06:20:40|14253.3|14251.3|14255.4|14253.4|14255.6|14253.6|14253.1|14251.1|25
1646288450000|2022-03-03 06:20:50|14255|14253|14254.8|14252.8|14255.1|14253.1|14254.5|14252.5|15
1646288460000|2022-03-03 06:21:00|14254.9|14252.9|14253.1|14251.1|14254.9|14252.9|14253.1|14251.1|5
1646288470000|2022-03-03 06:21:10|14253.4|14251.4|14253|14251|14253.9|14251.9|14252.9|14250.9|13
1646288480000|2022-03-03 06:21:20|14253.4|14251.4|14253.5|14251.5|14253.6|14251.6|14252.9|14250.9|2
1646288490000|2022-03-03 06:21:30|14253.6|14251.6|14252.5|14250.5|14253.8|14251.8|14252.5|14250.5|2
1646288500000|2022-03-03 06:21:40|14252.8|14250.8|14252.6|14250.6|14253|14251|14252.4|14250.4|1
1646288510000|2022-03-03 06:21:50|14252.8|14250.8|14251.3|14249.3|14252.8|14250.8|14251.3|14249.3|5
1646288520000|2022-03-03 06:22:00|14251.6|14249.6|14250.6|14248.6|14252|14250|14250.6|14248.6|3
1646288530000|2022-03-03 06:22:10|14250.8|14248.8|14251.4|14249.4|14251.4|14249.4|14250.8|14248.8|1
1646288540000|2022-03-03 06:22:20|14251.3|14249.3|14251|14249|14252|14250|14251|14249|8
1646288550000|2022-03-03 06:22:30|14250.8|14248.8|14250.4|14248.4|14251.4|14249.4|14250.4|14248.4|2
1646288560000|2022-03-03 06:22:40|14250.1|14248.1|14250.8|14248.8|14251.1|14249.1|14250.1|14248.1|3
1646288570000|2022-03-03 06:22:50|14250.6|14248.6|14251.1|14249.1|14251.6|14249.6|14250.6|14248.6|2
1646288580000|2022-03-03 06:23:00|14251.5|14249.5|14251.6|14249.6|14251.6|14249.6|14251.5|14249.5|0
1646288590000|2022-03-03 06:23:10|14251.9|14249.9|14251|14249|14252|14250|14250.6|14248.6|4
1646288600000|2022-03-03 06:23:20|14250.9|14248.9|14250.9|14248.9|14250.9|14248.9|14250.8|14248.8|1
1646288610000|2022-03-03 06:23:30|14250.8|14248.8|14252|14250|14252|14250|14250.8|14248.8|23
1646288620000|2022-03-03 06:23:40|14251.9|14249.9|14252|14250|14252.1|14250.1|14251.6|14249.6|4
1646288640000|2022-03-03 06:24:00|14252.1|14250.1|14252.1|14250.1|14252.1|14250.1|14251.9|14249.9|1
1646288650000|2022-03-03 06:24:10|14251.6|14249.6|14250.9|14248.9|14251.6|14249.6|14250.8|14248.8|4
1646288660000|2022-03-03 06:24:20|14251|14249|14251|14249|14251.3|14249.3|14250.1|14248.1|17
1646288670000|2022-03-03 06:24:30|14250.9|14248.9|14250.6|14248.6|14250.9|14248.9|14250.6|14248.6|1
1646288680000|2022-03-03 06:24:40|14250.8|14248.8|14253.3|14251.3|14253.6|14251.6|14250.8|14248.8|7
1646288690000|2022-03-03 06:24:50|14253.4|14251.4|14253.8|14251.8|14253.8|14251.8|14253.4|14251.4|3
1646288700000|2022-03-03 06:25:00|14253.6|14251.6|14255|14253|14255.8|14253.8|14253.6|14251.6|12
1646288710000|2022-03-03 06:25:10|14254.9|14252.9|14254.8|14252.8|14255|14253|14254.8|14252.8|1
1646288720000|2022-03-03 06:25:20|14254.9|14252.9|14253.9|14251.9|14254.9|14252.9|14253.4|14251.4|6
1646288730000|2022-03-03 06:25:30|14253.8|14251.8|14253.1|14251.1|14253.8|14251.8|14253.1|14251.1|3
1646288740000|2022-03-03 06:25:40|14253.3|14251.3|14251.8|14249.8|14254.9|14252.9|14250.5|14248.5|15
1646288750000|2022-03-03 06:25:50|14251.9|14249.9|14252.6|14250.6|14252.6|14250.6|14251.9|14249.9|14
1646288760000|2022-03-03 06:26:00|14252.8|14250.8|14252.3|14250.3|14252.9|14250.9|14252.1|14250.1|1
1646288770000|2022-03-03 06:26:10|14252.1|14250.1|14252.5|14250.5|14253|14251|14251.9|14249.9|0
1646288780000|2022-03-03 06:26:20|14252.6|14250.6|14252.8|14250.8|14253.3|14251.3|14252.5|14250.5|2
1646288790000|2022-03-03 06:26:30|14252.6|14250.6|14252|14250|14252.6|14250.6|14252|14250|0
1646288800000|2022-03-03 06:26:40|14252.1|14250.1|14252.9|14250.9|14252.9|14250.9|14252.1|14250.1|0
1646288810000|2022-03-03 06:26:50|14252.5|14250.5|14251|14249|14252.5|14250.5|14250.5|14248.5|7
1646288820000|2022-03-03 06:27:00|14250.8|14248.8|14251.1|14249.1|14252.3|14250.3|14250.6|14248.6|10
1646288830000|2022-03-03 06:27:10|14251.5|14249.5|14251.1|14249.1|14252.8|14250.8|14250.8|14248.8|12
1646288840000|2022-03-03 06:27:20|14250.9|14248.9|14251.1|14249.1|14251.1|14249.1|14250.8|14248.8|1
1646288850000|2022-03-03 06:27:30|14251|14249|14249.1|14247.1|14251|14249|14249|14247|21
1646288860000|2022-03-03 06:27:40|14246.4|14244.4|14246|14244|14246.5|14244.5|14245.1|14243.1|34
1646288870000|2022-03-03 06:27:50|14245.8|14243.8|14244.9|14242.9|14245.8|14243.8|14243.9|14241.9|26
1646288880000|2022-03-03 06:28:00|14245|14243|14244|14242|14245.1|14243.1|14243.9|14241.9|8
1646288890000|2022-03-03 06:28:10|14244.1|14242.1|14241.8|14239.8|14244.8|14242.8|14240.6|14238.6|39
1646288900000|2022-03-03 06:28:20|14241.6|14239.6|14244.3|14242.3|14244.8|14242.8|14241.1|14239.1|13
1646288910000|2022-03-03 06:28:30|14244.4|14242.4|14244.5|14242.5|14244.9|14242.9|14243.4|14241.4|11
1646288920000|2022-03-03 06:28:40|14244.6|14242.6|14243.9|14241.9|14244.6|14242.6|14242.4|14240.4|8
1646288930000|2022-03-03 06:28:50|14243.5|14241.5|14243.9|14241.9|14244|14242|14241.4|14239.4|7
1646288940000|2022-03-03 06:29:00|14243.8|14241.8|14243|14241|14243.8|14241.8|14242.6|14240.6|4
1646288950000|2022-03-03 06:29:10|14242.8|14240.8|14243.3|14241.3|14243.5|14241.5|14242.5|14240.5|8
1646288960000|2022-03-03 06:29:20|14243.1|14241.1|14242.3|14240.3|14243.1|14241.1|14242.3|14240.3|1
1646288970000|2022-03-03 06:29:30|14242.1|14240.1|14242|14240|14242.9|14240.9|14242|14240|3
1646288980000|2022-03-03 06:29:40|14242.1|14240.1|14241.3|14239.3|14242.3|14240.3|14241|14239|7
1646288990000|2022-03-03 06:29:50|14241|14239|14241.3|14239.3|14241.6|14239.6|14240.4|14238.4|6
1646289000000|2022-03-03 06:30:00|14241.1|14239.1|14240.9|14238.9|14241.8|14239.8|14240.3|14238.3|17
1646289010000|2022-03-03 06:30:10|14241|14239|14241.8|14239.8|14242.5|14240.5|14241|14239|9
1646289020000|2022-03-03 06:30:20|14241.9|14239.9|14241.9|14239.9|14241.9|14239.9|14241.6|14239.6|4
1646289030000|2022-03-03 06:30:30|14241.5|14239.5|14241.8|14239.8|14242.5|14240.5|14241.4|14239.4|4
1646289040000|2022-03-03 06:30:40|14241.5|14239.5|14242|14240|14242.3|14240.3|14241.4|14239.4|7
1646289050000|2022-03-03 06:30:50|14242.1|14240.1|14242.4|14240.4|14242.5|14240.5|14242.1|14240.1|0
1646289060000|2022-03-03 06:31:00|14242.1|14240.1|14241.5|14239.5|14242.4|14240.4|14241.4|14239.4|11
1646289070000|2022-03-03 06:31:10|14241.4|14239.4|14240.1|14238.1|14241.6|14239.6|14240.1|14238.1|10
1646289080000|2022-03-03 06:31:20|14240.3|14238.3|14240.4|14238.4|14240.4|14238.4|14239.5|14237.5|28
1646289100000|2022-03-03 06:31:40|14239.6|14237.6|14238.9|14236.9|14239.6|14237.6|14238.9|14236.9|20
1646289110000|2022-03-03 06:31:50|14239|14237|14238.3|14236.3|14239.1|14237.1|14238.3|14236.3|8
1646289120000|2022-03-03 06:32:00|14238.4|14236.4|14237.8|14235.8|14238.4|14236.4|14236.9|14234.9|15
1646289130000|2022-03-03 06:32:10|14238.1|14236.1|14238.3|14236.3|14238.6|14236.6|14238|14236|2
1646289140000|2022-03-03 06:32:20|14238.4|14236.4|14238|14236|14238.4|14236.4|14237.8|14235.8|4
1646289150000|2022-03-03 06:32:30|14237.8|14235.8|14239.5|14237.5|14239.5|14237.5|14237.8|14235.8|15
1646289160000|2022-03-03 06:32:40|14240.3|14238.3|14240.1|14238.1|14240.3|14238.3|14240|14238|4
1646289170000|2022-03-03 06:32:50|14240|14238|14241|14239|14241.4|14239.4|14240|14238|5
1646289180000|2022-03-03 06:33:00|14241.1|14239.1|14240.4|14238.4|14241.4|14239.4|14240.4|14238.4|3
1646289190000|2022-03-03 06:33:10|14240.5|14238.5|14241|14239|14241.3|14239.3|14240.5|14238.5|8
1646289200000|2022-03-03 06:33:20|14241.3|14239.3|14241.4|14239.4|14242.5|14240.5|14241.3|14239.3|8
1646289210000|2022-03-03 06:33:30|14241.3|14239.3|14241.9|14239.9|14242.1|14240.1|14241.3|14239.3|1
1646289220000|2022-03-03 06:33:40|14242.1|14240.1|14244|14242|14244.1|14242.1|14242|14240|11
1646289230000|2022-03-03 06:33:50|14243.8|14241.8|14244.1|14242.1|14245.3|14243.3|14243.8|14241.8|10
1646289240000|2022-03-03 06:34:00|14244.3|14242.3|14244.8|14242.8|14245.5|14243.5|14244.3|14242.3|1
1646289250000|2022-03-03 06:34:10|14245|14243|14245.1|14243.1|14245.1|14243.1|14244.6|14242.6|4
1646289260000|2022-03-03 06:34:20|14245|14243|14245.3|14243.3|14245.5|14243.5|14244.1|14242.1|16
1646289270000|2022-03-03 06:34:30|14244.8|14242.8|14244.1|14242.1|14244.8|14242.8|14243.9|14241.9|3
1646289280000|2022-03-03 06:34:40|14244.3|14242.3|14244.8|14242.8|14244.8|14242.8|14244.1|14242.1|3
1646289290000|2022-03-03 06:34:50|14244.9|14242.9|14244.1|14242.1|14244.9|14242.9|14244.1|14242.1|6
1646289300000|2022-03-03 06:35:00|14243.5|14241.5|14244|14242|14244.1|14242.1|14243.5|14241.5|2
1646289310000|2022-03-03 06:35:10|14243.9|14241.9|14243.6|14241.6|14244.9|14242.9|14243.3|14241.3|8
1646289320000|2022-03-03 06:35:20|14243.5|14241.5|14242.6|14240.6|14243.5|14241.5|14242.4|14240.4|7
1646289330000|2022-03-03 06:35:30|14242.5|14240.5|14242.8|14240.8|14243.1|14241.1|14242.3|14240.3|14
1646289340000|2022-03-03 06:35:40|14242.9|14240.9|14242.6|14240.6|14243.3|14241.3|14242.6|14240.6|0
1646289350000|2022-03-03 06:35:50|14243.6|14241.6|14243.6|14241.6|14243.9|14241.9|14243|14241|2
1646289360000|2022-03-03 06:36:00|14243.9|14241.9|14243.4|14241.4|14244|14242|14243.4|14241.4|0
1646289370000|2022-03-03 06:36:10|14243.5|14241.5|14243.5|14241.5|14243.5|14241.5|14243.5|14241.5|0
1646289380000|2022-03-03 06:36:20|14243.6|14241.6|14244.9|14242.9|14245|14243|14243.6|14241.6|0
1646289390000|2022-03-03 06:36:30|14244.8|14242.8|14244.5|14242.5|14245|14243|14244.5|14242.5|0
1646289400000|2022-03-03 06:36:40|14244.6|14242.6|14244.1|14242.1|14244.9|14242.9|14244.1|14242.1|2
1646289410000|2022-03-03 06:36:50|14244.3|14242.3|14245.5|14243.5|14245.8|14243.8|14244.3|14242.3|6
1646289420000|2022-03-03 06:37:00|14245.6|14243.6|14246.3|14244.3|14246.3|14244.3|14245.5|14243.5|8
1646289430000|2022-03-03 06:37:10|14246.4|14244.4|14245.8|14243.8|14246.5|14244.5|14245.8|14243.8|3
1646289440000|2022-03-03 06:37:20|14245.9|14243.9|14244.4|14242.4|14246|14244|14244.4|14242.4|4
1646289450000|2022-03-03 06:37:30|14244.5|14242.5|14245.9|14243.9|14246.1|14244.1|14244.5|14242.5|1
1646289460000|2022-03-03 06:37:40|14245.6|14243.6|14245.6|14243.6|14246|14244|14244.4|14242.4|1
1646289470000|2022-03-03 06:37:50|14245.5|14243.5|14246.5|14244.5|14246.5|14244.5|14245.1|14243.1|2
1646289480000|2022-03-03 06:38:00|14246.3|14244.3|14246.3|14244.3|14246.3|14244.3|14246.3|14244.3|1
1646289490000|2022-03-03 06:38:10|14245.8|14243.8|14245.6|14243.6|14245.8|14243.8|14245.5|14243.5|2
1646289500000|2022-03-03 06:38:20|14244.9|14242.9|14244.8|14242.8|14244.9|14242.9|14244.4|14242.4|3
1646289510000|2022-03-03 06:38:30|14245.4|14243.4|14245.4|14243.4|14245.4|14243.4|14244.8|14242.8|2
1646289520000|2022-03-03 06:38:40|14245.3|14243.3|14244|14242|14245.3|14243.3|14243.8|14241.8|2
1646289530000|2022-03-03 06:38:50|14243.9|14241.9|14243.5|14241.5|14244|14242|14242.8|14240.8|9
1646289540000|2022-03-03 06:39:00|14243.6|14241.6|14244.8|14242.8|14244.8|14242.8|14242.8|14240.8|4
1646289550000|2022-03-03 06:39:10|14244.6|14242.6|14244.9|14242.9|14245.4|14243.4|14244.5|14242.5|5
1646289560000|2022-03-03 06:39:20|14245|14243|14245.1|14243.1|14245.6|14243.6|14245|14243|1
1646289570000|2022-03-03 06:39:30|14245|14243|14244.9|14242.9|14245.3|14243.3|14244.3|14242.3|0
1646289580000|2022-03-03 06:39:40|14245.4|14243.4|14244.8|14242.8|14245.5|14243.5|14244.8|14242.8|2
1646289590000|2022-03-03 06:39:50|14245.4|14243.4|14245.5|14243.5|14245.8|14243.8|14244.6|14242.6|5
1646289600000|2022-03-03 06:40:00|14245.8|14243.8|14245.1|14243.1|14245.8|14243.8|14244.5|14242.5|0
1646289610000|2022-03-03 06:40:10|14245|14243|14244.9|14242.9|14246.1|14244.1|14244.9|14242.9|5
1646289620000|2022-03-03 06:40:20|14245|14243|14244.6|14242.6|14245.4|14243.4|14244.6|14242.6|5
1646289630000|2022-03-03 06:40:30|14244.5|14242.5|14245.4|14243.4|14245.4|14243.4|14244.5|14242.5|1
1646289640000|2022-03-03 06:40:40|14245.5|14243.5|14244.9|14242.9|14245.6|14243.6|14244.8|14242.8|1
1646289650000|2022-03-03 06:40:50|14244.8|14242.8|14244.8|14242.8|14244.8|14242.8|14244.8|14242.8|0
1646289660000|2022-03-03 06:41:00|14244.9|14242.9|14244.3|14242.3|14245.3|14243.3|14244.3|14242.3|2
1646289670000|2022-03-03 06:41:10|14244.1|14242.1|14244.9|14242.9|14245.5|14243.5|14243.9|14241.9|2
1646289690000|2022-03-03 06:41:30|14244.1|14242.1|14244.1|14242.1|14245.1|14243.1|14244.1|14242.1|3
1646289700000|2022-03-03 06:41:40|14244.3|14242.3|14244.1|14242.1|14244.3|14242.3|14244.1|14242.1|0
1646289710000|2022-03-03 06:41:50|14244|14242|14243.5|14241.5|14244|14242|14243.5|14241.5|1
1646289720000|2022-03-03 06:42:00|14243.4|14241.4|14243.6|14241.6|14243.6|14241.6|14243.1|14241.1|6
1646289730000|2022-03-03 06:42:10|14243.5|14241.5|14243.3|14241.3|14243.6|14241.6|14243|14241|3
1646289740000|2022-03-03 06:42:20|14243.5|14241.5|14243.5|14241.5|14243.5|14241.5|14243.1|14241.1|0
1646289750000|2022-03-03 06:42:30|14243.4|14241.4|14243.3|14241.3|14243.4|14241.4|14243.3|14241.3|0
1646289760000|2022-03-03 06:42:40|14243.1|14241.1|14243.3|14241.3|14243.5|14241.5|14243.1|14241.1|0
1646289780000|2022-03-03 06:43:00|14243.1|14241.1|14243.1|14241.1|14243.1|14241.1|14243.1|14241.1|0
1646289790000|2022-03-03 06:43:10|14242.5|14240.5|14242.5|14240.5|14242.8|14240.8|14242.5|14240.5|6
1646289800000|2022-03-03 06:43:20|14240.3|14238.3|14239.9|14237.9|14240.3|14238.3|14238.9|14236.9|32
1646289810000|2022-03-03 06:43:30|14240|14238|14240.4|14238.4|14241.6|14239.6|14240|14238|17
1646289820000|2022-03-03 06:43:40|14241.6|14239.6|14241.9|14239.9|14243.6|14241.6|14241.3|14239.3|62
1646289830000|2022-03-03 06:43:50|14241.3|14239.3|14240.3|14238.3|14242.3|14240.3|14240|14238|25
1646289840000|2022-03-03 06:44:00|14240.4|14238.4|14240.3|14238.3|14241.9|14239.9|14240.3|14238.3|12
1646289850000|2022-03-03 06:44:10|14239.6|14237.6|14239.6|14237.6|14240.4|14238.4|14239.6|14237.6|35
1646289860000|2022-03-03 06:44:20|14239.8|14237.8|14238.3|14236.3|14240.4|14238.4|14238.3|14236.3|8
1646289870000|2022-03-03 06:44:30|14238.5|14236.5|14239.1|14237.1|14239.1|14237.1|14238.1|14236.1|6
1646289880000|2022-03-03 06:44:40|14238.6|14236.6|14239.5|14237.5|14239.5|14237.5|14238.3|14236.3|3
1646289890000|2022-03-03 06:44:50|14239.3|14237.3|14240.8|14238.8|14241.3|14239.3|14239|14237|25
1646289900000|2022-03-03 06:45:00|14241.6|14239.6|14241.4|14239.4|14241.9|14239.9|14241|14239|10
1646289910000|2022-03-03 06:45:10|14240.4|14238.4|14238.1|14236.1|14240.9|14238.9|14238.1|14236.1|11
1646289920000|2022-03-03 06:45:20|14237.9|14235.9|14238|14236|14238.5|14236.5|14237.9|14235.9|3
1646289930000|2022-03-03 06:45:30|14238.1|14236.1|14238.3|14236.3|14238.5|14236.5|14238|14236|7
1646289940000|2022-03-03 06:45:40|14238.4|14236.4|14238|14236|14238.5|14236.5|14238|14236|0
1646289950000|2022-03-03 06:45:50|14238.8|14236.8|14239.3|14237.3|14239.4|14237.4|14238.8|14236.8|5
1646289960000|2022-03-03 06:46:00|14239.4|14237.4|14239.4|14237.4|14239.5|14237.5|14239.3|14237.3|3
1646289970000|2022-03-03 06:46:10|14240.1|14238.1|14239.9|14237.9|14240.3|14238.3|14239.8|14237.8|4
1646289980000|2022-03-03 06:46:20|14240|14238|14239.4|14237.4|14240|14238|14238.9|14236.9|6
1646289990000|2022-03-03 06:46:30|14239.1|14237.1|14238.5|14236.5|14239.1|14237.1|14238|14236|5
1646290000000|2022-03-03 06:46:40|14238.9|14236.9|14238.8|14236.8|14238.9|14236.9|14238.4|14236.4|3
1646290010000|2022-03-03 06:46:50|14238.5|14236.5|14239.6|14237.6|14239.9|14237.9|14238.5|14236.5|5
1646290020000|2022-03-03 06:47:00|14239.8|14237.8|14238.6|14236.6|14239.8|14237.8|14238.5|14236.5|4
1646290040000|2022-03-03 06:47:20|14238.8|14236.8|14238.6|14236.6|14238.8|14236.8|14238.6|14236.6|0
1646290050000|2022-03-03 06:47:30|14238.8|14236.8|14241.4|14239.4|14241.6|14239.6|14238.1|14236.1|12
1646290060000|2022-03-03 06:47:40|14241.5|14239.5|14240.5|14238.5|14241.5|14239.5|14240.1|14238.1|10
1646290070000|2022-03-03 06:47:50|14240.4|14238.4|14240.6|14238.6|14241|14239|14240.1|14238.1|2
1646290080000|2022-03-03 06:48:00|14240.8|14238.8|14242.4|14240.4|14242.4|14240.4|14240.8|14238.8|3
1646290090000|2022-03-03 06:48:10|14242.3|14240.3|14242.5|14240.5|14243|14241|14242|14240|4
1646290100000|2022-03-03 06:48:20|14242.6|14240.6|14243|14241|14243|14241|14242.6|14240.6|1
1646290110000|2022-03-03 06:48:30|14243.5|14241.5|14242.8|14240.8|14243.5|14241.5|14242.6|14240.6|2
1646290120000|2022-03-03 06:48:40|14243.3|14241.3|14242.6|14240.6|14243.6|14241.6|14242.6|14240.6|4
1646290130000|2022-03-03 06:48:50|14242.8|14240.8|14242.6|14240.6|14243|14241|14242.6|14240.6|3
1646290140000|2022-03-03 06:49:00|14242.8|14240.8|14243.9|14241.9|14243.9|14241.9|14242.4|14240.4|3
1646290160000|2022-03-03 06:49:20|14242.5|14240.5|14243.3|14241.3|14243.5|14241.5|14242.5|14240.5|13
1646290170000|2022-03-03 06:49:30|14243.1|14241.1|14242.4|14240.4|14243.1|14241.1|14242.3|14240.3|2
1646290180000|2022-03-03 06:49:40|14240.8|14238.8|14239.6|14237.6|14240.9|14238.9|14239.6|14237.6|17
1646290190000|2022-03-03 06:49:50|14239.5|14237.5|14238.9|14236.9|14239.6|14237.6|14238.3|14236.3|56
1646290200000|2022-03-03 06:50:00|14238.8|14236.8|14239.8|14237.8|14239.8|14237.8|14238.8|14236.8|5
1646290210000|2022-03-03 06:50:10|14239.6|14237.6|14239.1|14237.1|14239.8|14237.8|14238|14236|61
1646290220000|2022-03-03 06:50:20|14239|14237|14238.3|14236.3|14239|14237|14238.1|14236.1|3
1646290230000|2022-03-03 06:50:30|14238.1|14236.1|14238.4|14236.4|14238.4|14236.4|14238.1|14236.1|2
1646290240000|2022-03-03 06:50:40|14238.3|14236.3|14238.1|14236.1|14238.3|14236.3|14237.8|14235.8|2
1646290250000|2022-03-03 06:50:50|14237.5|14235.5|14238.6|14236.6|14239.5|14237.5|14237.5|14235.5|6
1646290260000|2022-03-03 06:51:00|14238.8|14236.8|14240|14238|14240.4|14238.4|14238.6|14236.6|6
1646290270000|2022-03-03 06:51:10|14240.1|14238.1|14240.9|14238.9|14241.3|14239.3|14239.6|14237.6|2
1646290280000|2022-03-03 06:51:20|14240.8|14238.8|14240.9|14238.9|14241.3|14239.3|14239.5|14237.5|4
1646290290000|2022-03-03 06:51:30|14240.8|14238.8|14240.8|14238.8|14241|14239|14239.4|14237.4|4
1646290300000|2022-03-03 06:51:40|14239.3|14237.3|14239.4|14237.4|14239.8|14237.8|14239.3|14237.3|7
1646290310000|2022-03-03 06:51:50|14239.3|14237.3|14238.6|14236.6|14239.3|14237.3|14238.5|14236.5|1
1646290320000|2022-03-03 06:52:00|14239.3|14237.3|14239.5|14237.5|14239.6|14237.6|14239.3|14237.3|2
1646290330000|2022-03-03 06:52:10|14239.6|14237.6|14240.3|14238.3|14240.4|14238.4|14239.6|14237.6|0
1646290340000|2022-03-03 06:52:20|14240.1|14238.1|14240.5|14238.5|14240.5|14238.5|14240.1|14238.1|1
1646290350000|2022-03-03 06:52:30|14241.5|14239.5|14242.4|14240.4|14242.6|14240.6|14241.4|14239.4|9
1646290360000|2022-03-03 06:52:40|14242.5|14240.5|14243.3|14241.3|14243.3|14241.3|14242.5|14240.5|10
1646290370000|2022-03-03 06:52:50|14243.1|14241.1|14243.1|14241.1|14243.1|14241.1|14243.1|14241.1|0
1646290380000|2022-03-03 06:53:00|14243.3|14241.3|14245.3|14243.3|14245.6|14243.6|14243.3|14241.3|21
1646290390000|2022-03-03 06:53:10|14245.1|14243.1|14245.6|14243.6|14245.6|14243.6|14244.9|14242.9|4
1646290400000|2022-03-03 06:53:20|14245.9|14243.9|14245.6|14243.6|14246.3|14244.3|14244.4|14242.4|21
1646290410000|2022-03-03 06:53:30|14246|14244|14245.6|14243.6|14246.1|14244.1|14245.6|14243.6|7
1646290420000|2022-03-03 06:53:40|14245.8|14243.8|14245.9|14243.9|14246.1|14244.1|14245.4|14243.4|1
1646290430000|2022-03-03 06:53:50|14246|14244|14245.6|14243.6|14246|14244|14245.3|14243.3|3
1646290440000|2022-03-03 06:54:00|14245.1|14243.1|14245.1|14243.1|14248|14246|14244.9|14242.9|26
1646290450000|2022-03-03 06:54:10|14245.3|14243.3|14244.9|14242.9|14246.9|14244.9|14244.9|14242.9|11
1646290460000|2022-03-03 06:54:20|14244.8|14242.8|14243.1|14241.1|14244.8|14242.8|14243.1|14241.1|10
1646290470000|2022-03-03 06:54:30|14243|14241|14243.9|14241.9|14244.1|14242.1|14242.8|14240.8|2
1646290480000|2022-03-03 06:54:40|14243.1|14241.1|14243.6|14241.6|14243.6|14241.6|14242.5|14240.5|3
1646290490000|2022-03-03 06:54:50|14243.5|14241.5|14242.9|14240.9|14243.5|14241.5|14242.4|14240.4|2
1646290500000|2022-03-03 06:55:00|14242.6|14240.6|14242.8|14240.8|14244|14242|14242.6|14240.6|3
1646290510000|2022-03-03 06:55:10|14242.9|14240.9|14242.5|14240.5|14243.3|14241.3|14240.4|14238.4|10
1646290520000|2022-03-03 06:55:20|14242.6|14240.6|14240.9|14238.9|14243.1|14241.1|14240.9|14238.9|3
1646290530000|2022-03-03 06:55:30|14241.1|14239.1|14244|14242|14244|14242|14241.1|14239.1|2
1646290540000|2022-03-03 06:55:40|14243.9|14241.9|14244.9|14242.9|14245|14243|14243.1|14241.1|9
1646290550000|2022-03-03 06:55:50|14245|14243|14245.6|14243.6|14245.8|14243.8|14244.6|14242.6|11
1646290560000|2022-03-03 06:56:00|14245.5|14243.5|14246.6|14244.6|14246.6|14244.6|14245.5|14243.5|12
1646290570000|2022-03-03 06:56:10|14246.5|14244.5|14246.9|14244.9|14247.3|14245.3|14246.5|14244.5|4
1646290580000|2022-03-03 06:56:20|14246.8|14244.8|14246.4|14244.4|14246.8|14244.8|14246.4|14244.4|0
1646290590000|2022-03-03 06:56:30|14246|14244|14246.5|14244.5|14246.5|14244.5|14245.6|14243.6|12
1646290610000|2022-03-03 06:56:50|14246.4|14244.4|14245.4|14243.4|14246.5|14244.5|14245.4|14243.4|1
1646290620000|2022-03-03 06:57:00|14246.3|14244.3|14249.6|14247.6|14250.5|14248.5|14246.3|14244.3|34
1646290630000|2022-03-03 06:57:10|14249.8|14247.8|14249.3|14247.3|14250.4|14248.4|14248.8|14246.8|5
1646290640000|2022-03-03 06:57:20|14249.1|14247.1|14249.5|14247.5|14249.5|14247.5|14248.8|14246.8|2
1646290650000|2022-03-03 06:57:30|14249.8|14247.8|14248.3|14246.3|14250.3|14248.3|14248.1|14246.1|11
1646290660000|2022-03-03 06:57:40|14248.4|14246.4|14249.1|14247.1|14249.5|14247.5|14247.5|14245.5|7
1646290670000|2022-03-03 06:57:50|14249.3|14247.3|14249.9|14247.9|14250.3|14248.3|14249.3|14247.3|6
1646290680000|2022-03-03 06:58:00|14249.8|14247.8|14253.1|14251.1|14254.5|14252.5|14249.8|14247.8|21
1646290690000|2022-03-03 06:58:10|14253.3|14251.3|14253|14251|14253.4|14251.4|14252.5|14250.5|11
1646290700000|2022-03-03 06:58:20|14252.9|14250.9|14253.5|14251.5|14253.5|14251.5|14251.6|14249.6|10
1646290710000|2022-03-03 06:58:30|14253.4|14251.4|14257|14255|14257.3|14255.3|14252.9|14250.9|44
1646290720000|2022-03-03 06:58:40|14257.4|14255.4|14256.8|14254.8|14257.6|14255.6|14256.6|14254.6|15
1646290730000|2022-03-03 06:58:50|14256.9|14254.9|14253.3|14251.3|14257|14255|14253.1|14251.1|23
1646290740000|2022-03-03 06:59:00|14253.1|14251.1|14253.8|14251.8|14253.8|14251.8|14253.1|14251.1|8
1646290750000|2022-03-03 06:59:10|14254|14252|14254.8|14252.8|14255.1|14253.1|14254|14252|7
1646290760000|2022-03-03 06:59:20|14254.5|14252.5|14253|14251|14254.5|14252.5|14253|14251|9
1646290770000|2022-03-03 06:59:30|14253.8|14251.8|14253.6|14251.6|14253.8|14251.8|14253.4|14251.4|8
1646290780000|2022-03-03 06:59:40|14253.5|14251.5|14254.8|14252.8|14255|14253|14252.8|14250.8|11
1646290790000|2022-03-03 06:59:50|14254.9|14252.9|14253.6|14251.6|14255|14253|14253.5|14251.5|5
1646290800000|2022-03-03 07:00:00|14253.8|14251.8|14252.9|14250.9|14254.8|14252.8|14252|14250|40
1646290810000|2022-03-03 07:00:10|14252.4|14250.4|14247.3|14245.3|14252.8|14250.8|14246.9|14244.9|44
1646290820000|2022-03-03 07:00:20|14247.6|14245.6|14248.8|14246.8|14249|14247|14244.9|14242.9|44
1646290830000|2022-03-03 07:00:30|14248.5|14246.5|14247.5|14245.5|14248.5|14246.5|14247.4|14245.4|5
1646290840000|2022-03-03 07:00:40|14246.6|14244.6|14247.4|14245.4|14247.5|14245.5|14244.9|14242.9|27
1646290850000|2022-03-03 07:00:50|14246.5|14244.5|14247.9|14245.9|14248.1|14246.1|14246.5|14244.5|7
1646290860000|2022-03-03 07:01:00|14248|14246|14254.5|14252.5|14255.8|14253.8|14248|14246|31
1646290870000|2022-03-03 07:01:10|14254.6|14252.6|14255.6|14253.6|14256.8|14254.8|14254.6|14252.6|17
1646290880000|2022-03-03 07:01:20|14256.9|14254.9|14257.1|14255.1|14258.5|14256.5|14256.6|14254.6|39
1646290890000|2022-03-03 07:01:30|14257|14255|14257.6|14255.6|14258.4|14256.4|14256.6|14254.6|17
1646290900000|2022-03-03 07:01:40|14257.5|14255.5|14255|14253|14257.6|14255.6|14254.8|14252.8|10
1646290910000|2022-03-03 07:01:50|14254.9|14252.9|14252.8|14250.8|14254.9|14252.9|14252.6|14250.6|16
1646290920000|2022-03-03 07:02:00|14252.6|14250.6|14252.8|14250.8|14253.9|14251.9|14252.6|14250.6|8
1646290930000|2022-03-03 07:02:10|14252.9|14250.9|14251.1|14249.1|14252.9|14250.9|14251|14249|10
1646290940000|2022-03-03 07:02:20|14251|14249|14249|14247|14251|14249|14248.9|14246.9|10
1646290950000|2022-03-03 07:02:30|14249.8|14247.8|14247.9|14245.9|14250.1|14248.1|14247.5|14245.5|38
1646290960000|2022-03-03 07:02:40|14247.8|14245.8|14247|14245|14248.4|14246.4|14246.6|14244.6|30
1646290970000|2022-03-03 07:02:50|14247.1|14245.1|14247.1|14245.1|14247.1|14245.1|14246.6|14244.6|9
1646290980000|2022-03-03 07:03:00|14247.3|14245.3|14247|14245|14248.3|14246.3|14246|14244|29
1646290990000|2022-03-03 07:03:10|14246.6|14244.6|14246.9|14244.9|14247.1|14245.1|14245.5|14243.5|21
1646291000000|2022-03-03 07:03:20|14246.8|14244.8|14246.6|14244.6|14247|14245|14246.1|14244.1|4
1646291010000|2022-03-03 07:03:30|14246.4|14244.4|14244.8|14242.8|14246.6|14244.6|14242|14240|45
1646291020000|2022-03-03 07:03:40|14244.9|14242.9|14243.5|14241.5|14244.9|14242.9|14243.5|14241.5|9
1646291030000|2022-03-03 07:03:50|14243.3|14241.3|14242.5|14240.5|14243.3|14241.3|14242|14240|17
1646291040000|2022-03-03 07:04:00|14242.1|14240.1|14242.8|14240.8|14243.5|14241.5|14242.1|14240.1|12
1646291050000|2022-03-03 07:04:10|14242.9|14240.9|14243.4|14241.4|14244|14242|14242.9|14240.9|5
1646291060000|2022-03-03 07:04:20|14243.3|14241.3|14242.6|14240.6|14243.3|14241.3|14242.1|14240.1|1
1646291070000|2022-03-03 07:04:30|14242|14240|14241.8|14239.8|14242.3|14240.3|14241.6|14239.6|4
1646291080000|2022-03-03 07:04:40|14241.6|14239.6|14241.5|14239.5|14242.1|14240.1|14241.5|14239.5|9
1646291090000|2022-03-03 07:04:50|14241.3|14239.3|14241.1|14239.1|14241.5|14239.5|14241|14239|8
1646291100000|2022-03-03 07:05:00|14242|14240|14239.1|14237.1|14242.3|14240.3|14239|14237|16
1646291110000|2022-03-03 07:05:10|14239.3|14237.3|14239|14237|14239.3|14237.3|14238.8|14236.8|5
1646291120000|2022-03-03 07:05:20|14238.9|14236.9|14238|14236|14239.1|14237.1|14238|14236|9
1646291130000|2022-03-03 07:05:30|14238.3|14236.3|14236.1|14234.1|14238.3|14236.3|14235.3|14233.3|30
1646291140000|2022-03-03 07:05:40|14236|14234|14233.4|14231.4|14236|14234|14232.6|14230.6|46
1646291150000|2022-03-03 07:05:50|14233.3|14231.3|14232.9|14230.9|14234.4|14232.4|14232.9|14230.9|10
1646291160000|2022-03-03 07:06:00|14233|14231|14227.8|14225.8|14233|14231|14227.6|14225.6|88
1646291170000|2022-03-03 07:06:10|14228.3|14226.3|14230.8|14228.8|14230.8|14228.8|14228|14226|20
1646291180000|2022-03-03 07:06:20|14231.1|14229.1|14230.9|14228.9|14231.1|14229.1|14230.3|14228.3|3
1646291190000|2022-03-03 07:06:30|14230.8|14228.8|14231.5|14229.5|14231.5|14229.5|14230.8|14228.8|3
1646291200000|2022-03-03 07:06:40|14232|14230|14231.9|14229.9|14232.5|14230.5|14231.5|14229.5|7
1646291210000|2022-03-03 07:06:50|14232|14230|14231.4|14229.4|14232.4|14230.4|14230.5|14228.5|10
1646291220000|2022-03-03 07:07:00|14231|14229|14234.1|14232.1|14235|14233|14231|14229|24
1646291230000|2022-03-03 07:07:10|14234.3|14232.3|14233.9|14231.9|14234.4|14232.4|14233.4|14231.4|4
1646291240000|2022-03-03 07:07:20|14234|14232|14234.9|14232.9|14234.9|14232.9|14234|14232|10
1646291250000|2022-03-03 07:07:30|14235|14233|14234.6|14232.6|14235|14233|14234.3|14232.3|2
1646291260000|2022-03-03 07:07:40|14234.8|14232.8|14234|14232|14234.9|14232.9|14232.8|14230.8|11
1646291270000|2022-03-03 07:07:50|14234.1|14232.1|14234.8|14232.8|14235.1|14233.1|14234.1|14232.1|23
1646291280000|2022-03-03 07:08:00|14234.9|14232.9|14233.1|14231.1|14235.1|14233.1|14233.1|14231.1|2
1646291290000|2022-03-03 07:08:10|14232.5|14230.5|14230.6|14228.6|14232.9|14230.9|14230.6|14228.6|13
1646291300000|2022-03-03 07:08:20|14229.9|14227.9|14230|14228|14230.4|14228.4|14229.3|14227.3|11
1646291310000|2022-03-03 07:08:30|14229.9|14227.9|14228.9|14226.9|14229.9|14227.9|14228.5|14226.5|8
1646291320000|2022-03-03 07:08:40|14229|14227|14229.3|14227.3|14229.8|14227.8|14228.8|14226.8|5
1646291330000|2022-03-03 07:08:50|14229.4|14227.4|14229.5|14227.5|14230.1|14228.1|14229.3|14227.3|14
1646291340000|2022-03-03 07:09:00|14229|14227|14230.6|14228.6|14230.6|14228.6|14228.9|14226.9|13
1646291350000|2022-03-03 07:09:10|14230.8|14228.8|14231.8|14229.8|14231.9|14229.9|14230.6|14228.6|4
1646291360000|2022-03-03 07:09:20|14231.6|14229.6|14231.6|14229.6|14231.9|14229.9|14230.9|14228.9|2
1646291370000|2022-03-03 07:09:30|14231.5|14229.5|14229.6|14227.6|14232|14230|14229.5|14227.5|10
1646291380000|2022-03-03 07:09:40|14229.8|14227.8|14230.4|14228.4|14230.6|14228.6|14229.6|14227.6|15
1646291390000|2022-03-03 07:09:50|14231|14229|14231|14229|14231.1|14229.1|14230.5|14228.5|8
1646291400000|2022-03-03 07:10:00|14232.6|14230.6|14232|14230|14232.9|14230.9|14231|14229|10
1646291410000|2022-03-03 07:10:10|14231.6|14229.6|14231.1|14229.1|14232.4|14230.4|14230.5|14228.5|23
1646291420000|2022-03-03 07:10:20|14231.5|14229.5|14231.8|14229.8|14231.9|14229.9|14230.9|14228.9|2
1646291430000|2022-03-03 07:10:30|14231.9|14229.9|14232|14230|14232.8|14230.8|14231.6|14229.6|5
1646291440000|2022-03-03 07:10:40|14231.9|14229.9|14232.9|14230.9|14233.1|14231.1|14231.9|14229.9|2
1646291450000|2022-03-03 07:10:50|14233|14231|14233.6|14231.6|14234|14232|14231.5|14229.5|24
1646291460000|2022-03-03 07:11:00|14233.5|14231.5|14233.8|14231.8|14234.8|14232.8|14232.8|14230.8|11
1646291470000|2022-03-03 07:11:10|14233.9|14231.9|14233.8|14231.8|14234.1|14232.1|14233.3|14231.3|9
1646291480000|2022-03-03 07:11:20|14234|14232|14234.5|14232.5|14235.1|14233.1|14234|14232|3
1646291490000|2022-03-03 07:11:30|14234.4|14232.4|14233.6|14231.6|14234.6|14232.6|14232.3|14230.3|7
1646291500000|2022-03-03 07:11:40|14233.8|14231.8|14231.9|14229.9|14233.9|14231.9|14230.9|14228.9|8
1646291510000|2022-03-03 07:11:50|14231.8|14229.8|14231.4|14229.4|14232.4|14230.4|14230|14228|12
1646291520000|2022-03-03 07:12:00|14231.5|14229.5|14233.5|14231.5|14233.9|14231.9|14231.4|14229.4|67
1646291530000|2022-03-03 07:12:10|14232.3|14230.3|14230.5|14228.5|14232.3|14230.3|14229.9|14227.9|18
1646291540000|2022-03-03 07:12:20|14230.1|14228.1|14230.6|14228.6|14231.9|14229.9|14229.5|14227.5|62
1646291550000|2022-03-03 07:12:30|14230.8|14228.8|14231.9|14229.9|14231.9|14229.9|14230.6|14228.6|9
1646291560000|2022-03-03 07:12:40|14232|14230|14233.4|14231.4|14234.6|14232.6|14232|14230|14
1646291570000|2022-03-03 07:12:50|14233.5|14231.5|14233.1|14231.1|14234.6|14232.6|14232.9|14230.9|6
1646291580000|2022-03-03 07:13:00|14233.9|14231.9|14233.9|14231.9|14234.6|14232.6|14233.6|14231.6|37
1646291590000|2022-03-03 07:13:10|14234|14232|14233.8|14231.8|14235.1|14233.1|14233.1|14231.1|43
1646291600000|2022-03-03 07:13:20|14233.6|14231.6|14233.1|14231.1|14234.1|14232.1|14232.9|14230.9|7
1646291610000|2022-03-03 07:13:30|14233.3|14231.3|14233.6|14231.6|14233.9|14231.9|14232.8|14230.8|7
1646291620000|2022-03-03 07:13:40|14233.8|14231.8|14232.9|14230.9|14233.9|14231.9|14232.9|14230.9|1
1646291630000|2022-03-03 07:13:50|14233.6|14231.6|14234.1|14232.1|14234.5|14232.5|14232.9|14230.9|66
1646291640000|2022-03-03 07:14:00|14234.4|14232.4|14233.9|14231.9|14234.9|14232.9|14233.1|14231.1|7
1646291650000|2022-03-03 07:14:10|14234.1|14232.1|14234.1|14232.1|14235.3|14233.3|14233.9|14231.9|5
1646291660000|2022-03-03 07:14:20|14234|14232|14234|14232|14234.6|14232.6|14233.9|14231.9|11
1646291670000|2022-03-03 07:14:30|14234.1|14232.1|14234.1|14232.1|14234.8|14232.8|14233.1|14231.1|96
1646291680000|2022-03-03 07:14:40|14234|14232|14234.8|14232.8|14234.9|14232.9|14233.8|14231.8|3
1646291690000|2022-03-03 07:14:50|14234.5|14232.5|14235.1|14233.1|14235.4|14233.4|14234.3|14232.3|2
1646291700000|2022-03-03 07:15:00|14235.6|14233.6|14236.8|14234.8|14236.9|14234.9|14234.9|14232.9|22
1646291710000|2022-03-03 07:15:10|14236.9|14234.9|14236|14234|14236.9|14234.9|14235.5|14233.5|33
1646291720000|2022-03-03 07:15:20|14236.1|14234.1|14235.1|14233.1|14236.3|14234.3|14234.9|14232.9|4
1646291730000|2022-03-03 07:15:30|14235|14233|14231.6|14229.6|14235|14233|14231.6|14229.6|5
1646291740000|2022-03-03 07:15:40|14231.5|14229.5|14231.4|14229.4|14231.9|14229.9|14230.8|14228.8|8
1646291750000|2022-03-03 07:15:50|14231|14229|14232.1|14230.1|14232.6|14230.6|14231|14229|11
1646291760000|2022-03-03 07:16:00|14232.8|14230.8|14233.5|14231.5|14233.5|14231.5|14231.9|14229.9|3
1646291770000|2022-03-03 07:16:10|14234.4|14232.4|14233|14231|14235.6|14233.6|14233|14231|16
1646291780000|2022-03-03 07:16:20|14233.1|14231.1|14232.5|14230.5|14234.4|14232.4|14232.5|14230.5|41
1646291790000|2022-03-03 07:16:30|14233|14231|14230.1|14228.1|14233|14231|14230.1|14228.1|16
1646291800000|2022-03-03 07:16:40|14230.3|14228.3|14228.8|14226.8|14231.1|14229.1|14228.4|14226.4|14
1646291810000|2022-03-03 07:16:50|14228.9|14226.9|14227.6|14225.6|14230|14228|14227|14225|42
1646291820000|2022-03-03 07:17:00|14228.1|14226.1|14231.4|14229.4|14231.4|14229.4|14227.9|14225.9|21
1646291830000|2022-03-03 07:17:10|14231.5|14229.5|14231.1|14229.1|14231.9|14229.9|14229|14227|9
1646291840000|2022-03-03 07:17:20|14231|14229|14231.6|14229.6|14232.1|14230.1|14230.1|14228.1|7
1646291850000|2022-03-03 07:17:30|14231.8|14229.8|14231.9|14229.9|14232.6|14230.6|14231.4|14229.4|3
1646291860000|2022-03-03 07:17:40|14231.8|14229.8|14232.5|14230.5|14233.4|14231.4|14231.4|14229.4|6
1646291870000|2022-03-03 07:17:50|14232.6|14230.6|14232.3|14230.3|14232.9|14230.9|14231.9|14229.9|3
1646291880000|2022-03-03 07:18:00|14232.4|14230.4|14232.3|14230.3|14234.3|14232.3|14232.1|14230.1|12
1646291890000|2022-03-03 07:18:10|14232.1|14230.1|14233|14231|14233.4|14231.4|14232|14230|3
1646291900000|2022-03-03 07:18:20|14233.1|14231.1|14231.6|14229.6|14233.4|14231.4|14231.6|14229.6|8
1646291910000|2022-03-03 07:18:30|14231.8|14229.8|14231.8|14229.8|14231.9|14229.9|14231.5|14229.5|8
1646291920000|2022-03-03 07:18:40|14231.9|14229.9|14234|14232|14234.1|14232.1|14231.6|14229.6|11
1646291930000|2022-03-03 07:18:50|14234.1|14232.1|14233.8|14231.8|14234.1|14232.1|14232.9|14230.9|9
1646291940000|2022-03-03 07:19:00|14234|14232|14234.1|14232.1|14234.5|14232.5|14234|14232|2
1646291950000|2022-03-03 07:19:10|14234|14232|14234.4|14232.4|14234.5|14232.5|14234|14232|1
1646291960000|2022-03-03 07:19:20|14234.3|14232.3|14235.9|14233.9|14236.4|14234.4|14234.3|14232.3|11
1646291970000|2022-03-03 07:19:30|14236|14234|14238.8|14236.8|14238.9|14236.9|14235.4|14233.4|27
1646291980000|2022-03-03 07:19:40|14239.1|14237.1|14238.5|14236.5|14239.1|14237.1|14238.1|14236.1|16
1646291990000|2022-03-03 07:19:50|14238.6|14236.6|14238.5|14236.5|14238.9|14236.9|14238.5|14236.5|3
1646292000000|2022-03-03 07:20:00|14238.6|14236.6|14240.1|14238.1|14241|14239|14238.4|14236.4|55
1646292010000|2022-03-03 07:20:10|14240.3|14238.3|14243.1|14241.1|14243.6|14241.6|14240|14238|22
1646292020000|2022-03-03 07:20:20|14242.9|14240.9|14243.4|14241.4|14244.6|14242.6|14242.9|14240.9|22
1646292030000|2022-03-03 07:20:30|14243.5|14241.5|14243.6|14241.6|14244.5|14242.5|14243.3|14241.3|25
1646292040000|2022-03-03 07:20:40|14243.8|14241.8|14243.6|14241.6|14243.9|14241.9|14243.3|14241.3|3
1646292050000|2022-03-03 07:20:50|14243.5|14241.5|14242.9|14240.9|14243.6|14241.6|14242.9|14240.9|1
1646292060000|2022-03-03 07:21:00|14243|14241|14243.4|14241.4|14243.8|14241.8|14242.9|14240.9|3
1646292070000|2022-03-03 07:21:10|14243.5|14241.5|14244|14242|14244.1|14242.1|14243.1|14241.1|20
1646292080000|2022-03-03 07:21:20|14243.6|14241.6|14244.1|14242.1|14244.3|14242.3|14243.6|14241.6|4
1646292090000|2022-03-03 07:21:30|14244.4|14242.4|14246.9|14244.9|14246.9|14244.9|14244.4|14242.4|35
1646292100000|2022-03-03 07:21:40|14247.6|14245.6|14247.8|14245.8|14248.8|14246.8|14247|14245|22
1646292110000|2022-03-03 07:21:50|14247.9|14245.9|14248.6|14246.6|14249|14247|14247.9|14245.9|17
1646292120000|2022-03-03 07:22:00|14248.8|14246.8|14249|14247|14249.3|14247.3|14248.6|14246.6|11
1646292130000|2022-03-03 07:22:10|14248.9|14246.9|14246|14244|14249.3|14247.3|14244.4|14242.4|22
1646292140000|2022-03-03 07:22:20|14245.8|14243.8|14246|14244|14246.3|14244.3|14245.1|14243.1|14
1646292150000|2022-03-03 07:22:30|14246.1|14244.1|14245|14243|14246.1|14244.1|14244.5|14242.5|9
1646292160000|2022-03-03 07:22:40|14244.9|14242.9|14244.1|14242.1|14245.6|14243.6|14243.9|14241.9|7
1646292170000|2022-03-03 07:22:50|14244|14242|14244.9|14242.9|14245.6|14243.6|14244|14242|3
1646292180000|2022-03-03 07:23:00|14245|14243|14245.1|14243.1|14245.1|14243.1|14244.4|14242.4|4
1646292190000|2022-03-03 07:23:10|14245.3|14243.3|14247.5|14245.5|14247.6|14245.6|14245.3|14243.3|7
1646292200000|2022-03-03 07:23:20|14247.1|14245.1|14246.4|14244.4|14247.1|14245.1|14245.1|14243.1|17
1646292210000|2022-03-03 07:23:30|14246.3|14244.3|14244.1|14242.1|14246.4|14244.4|14244|14242|11
1646292220000|2022-03-03 07:23:40|14244.3|14242.3|14244.4|14242.4|14245.6|14243.6|14244.3|14242.3|0
1646292230000|2022-03-03 07:23:50|14244.1|14242.1|14244.4|14242.4|14244.9|14242.9|14244.1|14242.1|0
1646292240000|2022-03-03 07:24:00|14244.5|14242.5|14246.3|14244.3|14246.8|14244.8|14244.5|14242.5|2
1646292250000|2022-03-03 07:24:10|14245.4|14243.4|14247|14245|14247.4|14245.4|14245.4|14243.4|22
1646292260000|2022-03-03 07:24:20|14246.9|14244.9|14247.1|14245.1|14247.4|14245.4|14246.3|14244.3|1
1646292270000|2022-03-03 07:24:30|14247.5|14245.5|14247.5|14245.5|14248.5|14246.5|14246.8|14244.8|19
1646292280000|2022-03-03 07:24:40|14247.4|14245.4|14248.3|14246.3|14248.5|14246.5|14246.9|14244.9|7
1646292290000|2022-03-03 07:24:50|14248.1|14246.1|14248.9|14246.9|14250|14248|14248.1|14246.1|18
1646292300000|2022-03-03 07:25:00|14249|14247|14246.1|14244.1|14250.3|14248.3|14245.5|14243.5|7
1646292310000|2022-03-03 07:25:10|14246|14244|14246.3|14244.3|14246.5|14244.5|14245.3|14243.3|16
1646292320000|2022-03-03 07:25:20|14246.4|14244.4|14246.6|14244.6|14246.9|14244.9|14245.8|14243.8|3
1646292330000|2022-03-03 07:25:30|14246.8|14244.8|14244|14242|14247|14245|14244|14242|9
1646292340000|2022-03-03 07:25:40|14244.1|14242.1|14242.6|14240.6|14244.9|14242.9|14241.5|14239.5|18
1646292350000|2022-03-03 07:25:50|14242.5|14240.5|14238.8|14236.8|14242.5|14240.5|14238.8|14236.8|36
1646292360000|2022-03-03 07:26:00|14238.6|14236.6|14237.9|14235.9|14239.8|14237.8|14237.9|14235.9|24
1646292370000|2022-03-03 07:26:10|14238|14236|14239.8|14237.8|14239.8|14237.8|14238|14236|11
1646292380000|2022-03-03 07:26:20|14239|14237|14243.6|14241.6|14244.4|14242.4|14239|14237|31
1646292390000|2022-03-03 07:26:30|14243.8|14241.8|14248.4|14246.4|14248.4|14246.4|14243.8|14241.8|27
1646292400000|2022-03-03 07:26:40|14248.5|14246.5|14246.4|14244.4|14249.3|14247.3|14246.4|14244.4|20
1646292410000|2022-03-03 07:26:50|14246.5|14244.5|14244.6|14242.6|14247.6|14245.6|14243.9|14241.9|4
1646292420000|2022-03-03 07:27:00|14244.5|14242.5|14241.4|14239.4|14244.5|14242.5|14241.4|14239.4|8
1646292430000|2022-03-03 07:27:10|14240.6|14238.6|14239.8|14237.8|14241.9|14239.9|14239.8|14237.8|13
1646292440000|2022-03-03 07:27:20|14239.9|14237.9|14240.9|14238.9|14241|14239|14239.4|14237.4|2
1646292450000|2022-03-03 07:27:30|14241|14239|14241.8|14239.8|14242.5|14240.5|14240.9|14238.9|8
1646292460000|2022-03-03 07:27:40|14242|14240|14242.1|14240.1|14242.4|14240.4|14241.1|14239.1|4
1646292470000|2022-03-03 07:27:50|14242.3|14240.3|14241.6|14239.6|14242.3|14240.3|14241.4|14239.4|9
1646292480000|2022-03-03 07:28:00|14241.5|14239.5|14241.5|14239.5|14242.6|14240.6|14241.4|14239.4|4
1646292490000|2022-03-03 07:28:10|14241.6|14239.6|14241.4|14239.4|14243|14241|14241.4|14239.4|9
1646292500000|2022-03-03 07:28:20|14241.3|14239.3|14239.6|14237.6|14241.4|14239.4|14239.1|14237.1|14
1646292510000|2022-03-03 07:28:30|14239.8|14237.8|14241.4|14239.4|14241.4|14239.4|14239.5|14237.5|9
1646292520000|2022-03-03 07:28:40|14240.6|14238.6|14240.9|14238.9|14241.9|14239.9|14240.3|14238.3|6
1646292530000|2022-03-03 07:28:50|14241|14239|14240.3|14238.3|14241.8|14239.8|14239.6|14237.6|4
1646292540000|2022-03-03 07:29:00|14240.4|14238.4|14239.5|14237.5|14240.9|14238.9|14238.8|14236.8|19
1646292550000|2022-03-03 07:29:10|14238.8|14236.8|14238.5|14236.5|14238.8|14236.8|14237.4|14235.4|66
1646292560000|2022-03-03 07:29:20|14238.9|14236.9|14238.1|14236.1|14240.5|14238.5|14238.1|14236.1|17
1646292570000|2022-03-03 07:29:30|14237.1|14235.1|14236.5|14234.5|14237.1|14235.1|14235.6|14233.6|29
1646292580000|2022-03-03 07:29:40|14236.4|14234.4|14236.4|14234.4|14237.8|14235.8|14236|14234|9
1646292590000|2022-03-03 07:29:50|14236.5|14234.5|14231.6|14229.6|14236.6|14234.6|14231.6|14229.6|46
1646292600000|2022-03-03 07:30:00|14231.5|14229.5|14229.5|14227.5|14231.5|14229.5|14227.6|14225.6|74
1646292610000|2022-03-03 07:30:10|14229.6|14227.6|14230.6|14228.6|14231|14229|14229.5|14227.5|17
1646292620000|2022-03-03 07:30:20|14230.5|14228.5|14229|14227|14231.5|14229.5|14229|14227|58
1646292630000|2022-03-03 07:30:30|14228.9|14226.9|14229.9|14227.9|14230.8|14228.8|14227.4|14225.4|41
1646292640000|2022-03-03 07:30:40|14229.8|14227.8|14232.9|14230.9|14232.9|14230.9|14229.6|14227.6|34
1646292650000|2022-03-03 07:30:50|14232.8|14230.8|14234.1|14232.1|14234.8|14232.8|14232.5|14230.5|110
1646292660000|2022-03-03 07:31:00|14233|14231|14230.1|14228.1|14233|14231|14228.4|14226.4|61
1646292670000|2022-03-03 07:31:10|14230|14228|14229.4|14227.4|14231.9|14229.9|14228.6|14226.6|55
1646292680000|2022-03-03 07:31:20|14229.5|14227.5|14227.3|14225.3|14229.8|14227.8|14225.5|14223.5|77
1646292690000|2022-03-03 07:31:30|14227.4|14225.4|14224.1|14222.1|14227.4|14225.4|14223.6|14221.6|67
1646292700000|2022-03-03 07:31:40|14224|14222|14225|14223|14226.8|14224.8|14224|14222|34
1646292710000|2022-03-03 07:31:50|14224.6|14222.6|14223.8|14221.8|14224.8|14222.8|14222.9|14220.9|18
1646292720000|2022-03-03 07:32:00|14223.9|14221.9|14223.5|14221.5|14225.8|14223.8|14222.6|14220.6|40
1646292730000|2022-03-03 07:32:10|14223.9|14221.9|14222.6|14220.6|14224.4|14222.4|14221.1|14219.1|46
1646292740000|2022-03-03 07:32:20|14222.3|14220.3|14223.3|14221.3|14223.4|14221.4|14221.8|14219.8|58
1646292750000|2022-03-03 07:32:30|14223.1|14221.1|14225.4|14223.4|14225.8|14223.8|14222.9|14220.9|83
1646292760000|2022-03-03 07:32:40|14225.5|14223.5|14224.6|14222.6|14226.4|14224.4|14223.6|14221.6|27
1646292770000|2022-03-03 07:32:50|14224.3|14222.3|14223|14221|14225|14223|14223|14221|41
1646292780000|2022-03-03 07:33:00|14223.1|14221.1|14224.1|14222.1|14224.1|14222.1|14222.6|14220.6|39
1646292790000|2022-03-03 07:33:10|14224|14222|14223.1|14221.1|14224|14222|14221.5|14219.5|28
1646292800000|2022-03-03 07:33:20|14223|14221|14223.4|14221.4|14224|14222|14222.6|14220.6|17
1646292810000|2022-03-03 07:33:30|14223.3|14221.3|14221.8|14219.8|14223.3|14221.3|14221.8|14219.8|49
1646292820000|2022-03-03 07:33:40|14221.9|14219.9|14221.6|14219.6|14222.9|14220.9|14221.6|14219.6|12
1646292830000|2022-03-03 07:33:50|14221.8|14219.8|14221.4|14219.4|14221.8|14219.8|14221|14219|27
1646292840000|2022-03-03 07:34:00|14221.3|14219.3|14221.8|14219.8|14222.9|14220.9|14221.3|14219.3|8
1646292850000|2022-03-03 07:34:10|14221.6|14219.6|14221.8|14219.8|14223.1|14221.1|14221.6|14219.6|22
1646292860000|2022-03-03 07:34:20|14221.9|14219.9|14223.4|14221.4|14223.4|14221.4|14221.6|14219.6|22
1646292870000|2022-03-03 07:34:30|14223.5|14221.5|14223.5|14221.5|14225.4|14223.4|14222.9|14220.9|13
1646292880000|2022-03-03 07:34:40|14223.4|14221.4|14221.6|14219.6|14223.4|14221.4|14221.6|14219.6|5
1646292890000|2022-03-03 07:34:50|14221.5|14219.5|14222.3|14220.3|14222.4|14220.4|14221.1|14219.1|8
1646292900000|2022-03-03 07:35:00|14222.8|14220.8|14222.9|14220.9|14223.1|14221.1|14220.8|14218.8|10
1646292910000|2022-03-03 07:35:10|14222.3|14220.3|14220.8|14218.8|14222.4|14220.4|14220.6|14218.6|15
1646292920000|2022-03-03 07:35:20|14220.9|14218.9|14221.1|14219.1|14221.4|14219.4|14220.6|14218.6|17
1646292930000|2022-03-03 07:35:30|14221|14219|14218.9|14216.9|14221|14219|14218.9|14216.9|103
1646292940000|2022-03-03 07:35:40|14218.8|14216.8|14218.5|14216.5|14218.8|14216.8|14218.3|14216.3|18
1646292950000|2022-03-03 07:35:50|14218.6|14216.6|14219.4|14217.4|14219.4|14217.4|14218.5|14216.5|14
1646292960000|2022-03-03 07:36:00|14219.1|14217.1|14219.8|14217.8|14220.3|14218.3|14218.8|14216.8|21
1646292970000|2022-03-03 07:36:10|14219.6|14217.6|14218.5|14216.5|14219.8|14217.8|14218.5|14216.5|15
1646292980000|2022-03-03 07:36:20|14218.6|14216.6|14218.6|14216.6|14219.6|14217.6|14218.5|14216.5|54
1646292990000|2022-03-03 07:36:30|14218.9|14216.9|14218.1|14216.1|14219.5|14217.5|14217.6|14215.6|29
1646293000000|2022-03-03 07:36:40|14218.3|14216.3|14217.8|14215.8|14218.9|14216.9|14217.4|14215.4|53
1646293010000|2022-03-03 07:36:50|14217.9|14215.9|14217.1|14215.1|14218.5|14216.5|14216.3|14214.3|27
1646293020000|2022-03-03 07:37:00|14217.4|14215.4|14217.9|14215.9|14218.6|14216.6|14216.9|14214.9|27
1646293030000|2022-03-03 07:37:10|14217.8|14215.8|14217.9|14215.9|14219.4|14217.4|14217.6|14215.6|12
1646293040000|2022-03-03 07:37:20|14218|14216|14220.1|14218.1|14220.4|14218.4|14217.8|14215.8|18
1646293050000|2022-03-03 07:37:30|14220|14218|14219.4|14217.4|14220.5|14218.5|14218|14216|26
1646293060000|2022-03-03 07:37:40|14219.5|14217.5|14219.6|14217.6|14220.9|14218.9|14219.3|14217.3|9
1646293070000|2022-03-03 07:37:50|14220.3|14218.3|14217.8|14215.8|14220.9|14218.9|14217.5|14215.5|55
1646293080000|2022-03-03 07:38:00|14217.6|14215.6|14217.9|14215.9|14219.9|14217.9|14217.5|14215.5|12
1646293090000|2022-03-03 07:38:10|14217.6|14215.6|14216.4|14214.4|14218.4|14216.4|14216.3|14214.3|67
1646293100000|2022-03-03 07:38:20|14216.6|14214.6|14215.5|14213.5|14216.9|14214.9|14214.5|14212.5|44
1646293110000|2022-03-03 07:38:30|14215.3|14213.3|14216.9|14214.9|14217.9|14215.9|14215.3|14213.3|13
1646293120000|2022-03-03 07:38:40|14217|14215|14216.8|14214.8|14217.6|14215.6|14215.9|14213.9|18
1646293130000|2022-03-03 07:38:50|14216.9|14214.9|14215.8|14213.8|14217|14215|14215.5|14213.5|9
1646293140000|2022-03-03 07:39:00|14215.9|14213.9|14215.9|14213.9|14216.3|14214.3|14215.3|14213.3|23
1646293150000|2022-03-03 07:39:10|14215.6|14213.6|14218.9|14216.9|14218.9|14216.9|14215.4|14213.4|23
1646293160000|2022-03-03 07:39:20|14218.8|14216.8|14217.4|14215.4|14219|14217|14217.1|14215.1|15
1646293170000|2022-03-03 07:39:30|14217.5|14215.5|14219.1|14217.1|14219.1|14217.1|14216.9|14214.9|15
1646293180000|2022-03-03 07:39:40|14219|14217|14218|14216|14219.4|14217.4|14217.6|14215.6|31
1646293190000|2022-03-03 07:39:50|14217.9|14215.9|14217.8|14215.8|14218.6|14216.6|14217.4|14215.4|4
1646293200000|2022-03-03 07:40:00|14218|14216|14210.4|14208.4|14218.6|14216.6|14208.1|14206.1|255
1646293210000|2022-03-03 07:40:10|14210.3|14208.3|14211.1|14209.1|14213.9|14211.9|14209.9|14207.9|34
1646293220000|2022-03-03 07:40:20|14211.5|14209.5|14207.9|14205.9|14211.5|14209.5|14207.9|14205.9|48
1646293230000|2022-03-03 07:40:30|14207.8|14205.8|14210.6|14208.6|14211.8|14209.8|14207.5|14205.5|80
1646293240000|2022-03-03 07:40:40|14211|14209|14212.4|14210.4|14212.6|14210.6|14210.4|14208.4|53
1646293250000|2022-03-03 07:40:50|14212.5|14210.5|14210.1|14208.1|14212.6|14210.6|14209.1|14207.1|17
1646293260000|2022-03-03 07:41:00|14209.9|14207.9|14205.1|14203.1|14209.9|14207.9|14204.3|14202.3|86
1646293270000|2022-03-03 07:41:10|14205.5|14203.5|14210.1|14208.1|14210.4|14208.4|14205.5|14203.5|77
1646293280000|2022-03-03 07:41:20|14209.9|14207.9|14208.4|14206.4|14211|14209|14207.9|14205.9|52
1646293290000|2022-03-03 07:41:30|14208.3|14206.3|14208.4|14206.4|14208.6|14206.6|14205.1|14203.1|108
1646293300000|2022-03-03 07:41:40|14208.5|14206.5|14207.5|14205.5|14208.9|14206.9|14206.1|14204.1|36
1646293310000|2022-03-03 07:41:50|14207.4|14205.4|14205|14203|14207.6|14205.6|14205|14203|104
1646293320000|2022-03-03 07:42:00|14205.3|14203.3|14210.3|14208.3|14210.3|14208.3|14204.3|14202.3|32
1646293330000|2022-03-03 07:42:10|14210.1|14208.1|14209|14207|14211.3|14209.3|14205.8|14203.8|40
1646293340000|2022-03-03 07:42:20|14209.1|14207.1|14207.3|14205.3|14209.8|14207.8|14206.4|14204.4|35
1646293350000|2022-03-03 07:42:30|14206.9|14204.9|14210.6|14208.6|14211.1|14209.1|14206.9|14204.9|111
1646293360000|2022-03-03 07:42:40|14211|14209|14207.4|14205.4|14211|14209|14206.8|14204.8|60
1646293370000|2022-03-03 07:42:50|14207.5|14205.5|14207.5|14205.5|14210.1|14208.1|14206.6|14204.6|63
1646293380000|2022-03-03 07:43:00|14207.6|14205.6|14207.4|14205.4|14210.5|14208.5|14207.3|14205.3|46
1646293390000|2022-03-03 07:43:10|14207.6|14205.6|14212.6|14210.6|14213|14211|14206.3|14204.3|52
1646293400000|2022-03-03 07:43:20|14212.3|14210.3|14213.6|14211.6|14214.1|14212.1|14210.6|14208.6|17
1646293410000|2022-03-03 07:43:30|14213.8|14211.8|14215.5|14213.5|14215.5|14213.5|14212.9|14210.9|30
1646293420000|2022-03-03 07:43:40|14215.8|14213.8|14217.1|14215.1|14217.4|14215.4|14215.4|14213.4|100
1646293430000|2022-03-03 07:43:50|14217|14215|14216.1|14214.1|14217.9|14215.9|14216|14214|18
1646293440000|2022-03-03 07:44:00|14216.3|14214.3|14214.5|14212.5|14216.5|14214.5|14214|14212|8
1646293450000|2022-03-03 07:44:10|14214.1|14212.1|14212.9|14210.9|14214.5|14212.5|14212.9|14210.9|11
1646293460000|2022-03-03 07:44:20|14211.9|14209.9|14215|14213|14215.4|14213.4|14211.8|14209.8|9
1646293470000|2022-03-03 07:44:30|14214.9|14212.9|14213.5|14211.5|14215.4|14213.4|14213.1|14211.1|11
1646293480000|2022-03-03 07:44:40|14213.4|14211.4|14214.8|14212.8|14215.5|14213.5|14212.6|14210.6|24
1646293490000|2022-03-03 07:44:50|14214.9|14212.9|14214.4|14212.4|14216.3|14214.3|14214.4|14212.4|7
1646293500000|2022-03-03 07:45:00|14214.9|14212.9|14212.1|14210.1|14215.1|14213.1|14210.6|14208.6|20
1646293510000|2022-03-03 07:45:10|14212.9|14210.9|14215.5|14213.5|14215.5|14213.5|14212.5|14210.5|5
1646293520000|2022-03-03 07:45:20|14215.4|14213.4|14216.4|14214.4|14216.8|14214.8|14215|14213|10
1646293530000|2022-03-03 07:45:30|14216|14214|14216.4|14214.4|14216.4|14214.4|14214.6|14212.6|14
1646293540000|2022-03-03 07:45:40|14216.3|14214.3|14216.5|14214.5|14216.5|14214.5|14215.5|14213.5|5
1646293550000|2022-03-03 07:45:50|14216.1|14214.1|14213.3|14211.3|14216.5|14214.5|14212|14210|16
1646293560000|2022-03-03 07:46:00|14213.1|14211.1|14212.4|14210.4|14214.6|14212.6|14211.8|14209.8|6
1646293570000|2022-03-03 07:46:10|14212.3|14210.3|14211.3|14209.3|14212.6|14210.6|14211.3|14209.3|10
1646293580000|2022-03-03 07:46:20|14211.5|14209.5|14213.9|14211.9|14214|14212|14209.6|14207.6|13
1646293590000|2022-03-03 07:46:30|14214.1|14212.1|14213.9|14211.9|14214.8|14212.8|14212.9|14210.9|6
1646293600000|2022-03-03 07:46:40|14214.3|14212.3|14209.9|14207.9|14214.3|14212.3|14209.6|14207.6|10
1646293610000|2022-03-03 07:46:50|14209.8|14207.8|14207.9|14205.9|14210.6|14208.6|14207.8|14205.8|13
1646293620000|2022-03-03 07:47:00|14207.8|14205.8|14208.3|14206.3|14209.6|14207.6|14207.8|14205.8|28
1646293630000|2022-03-03 07:47:10|14208.1|14206.1|14207.8|14205.8|14209.5|14207.5|14207.4|14205.4|27
1646293640000|2022-03-03 07:47:20|14208.1|14206.1|14210.6|14208.6|14210.6|14208.6|14207.6|14205.6|7
1646293650000|2022-03-03 07:47:30|14210.8|14208.8|14212.8|14210.8|14213.5|14211.5|14209.9|14207.9|22
1646293660000|2022-03-03 07:47:40|14212.6|14210.6|14211.8|14209.8|14212.9|14210.9|14210.4|14208.4|31
1646293670000|2022-03-03 07:47:50|14211.6|14209.6|14215.1|14213.1|14215.5|14213.5|14210.5|14208.5|23
1646293680000|2022-03-03 07:48:00|14215.3|14213.3|14217.3|14215.3|14217.3|14215.3|14215.3|14213.3|21
1646293690000|2022-03-03 07:48:10|14217.1|14215.1|14212.5|14210.5|14217.3|14215.3|14212.5|14210.5|15
1646293700000|2022-03-03 07:48:20|14213.9|14211.9|14215.9|14213.9|14216.4|14214.4|14213.6|14211.6|7
1646293710000|2022-03-03 07:48:30|14216.3|14214.3|14214.4|14212.4|14216.6|14214.6|14214.4|14212.4|1
1646293720000|2022-03-03 07:48:40|14214.5|14212.5|14214|14212|14215.1|14213.1|14212.9|14210.9|15
1646293730000|2022-03-03 07:48:50|14213.9|14211.9|14211.5|14209.5|14213.9|14211.9|14210.9|14208.9|9
1646293740000|2022-03-03 07:49:00|14211.6|14209.6|14210|14208|14212.5|14210.5|14209.8|14207.8|26
1646293750000|2022-03-03 07:49:10|14209.9|14207.9|14212.4|14210.4|14212.4|14210.4|14209.8|14207.8|9
1646293760000|2022-03-03 07:49:20|14211.9|14209.9|14214|14212|14214.8|14212.8|14211.8|14209.8|8
1646293770000|2022-03-03 07:49:30|14213.6|14211.6|14214.1|14212.1|14215.5|14213.5|14213.6|14211.6|11
1646293780000|2022-03-03 07:49:40|14214|14212|14215|14213|14215.1|14213.1|14213.6|14211.6|2
1646293790000|2022-03-03 07:49:50|14215.1|14213.1|14217.5|14215.5|14217.8|14215.8|14214.1|14212.1|39
1646293800000|2022-03-03 07:50:00|14217|14215|14217.6|14215.6|14219.9|14217.9|14217|14215|107
1646293810000|2022-03-03 07:50:10|14217.8|14215.8|14216.6|14214.6|14218.1|14216.1|14216.1|14214.1|9
1646293820000|2022-03-03 07:50:20|14217.3|14215.3|14211.1|14209.1|14217.3|14215.3|14211.1|14209.1|67
1646293830000|2022-03-03 07:50:30|14211.3|14209.3|14210|14208|14212.1|14210.1|14208.8|14206.8|27
1646293840000|2022-03-03 07:50:40|14209.9|14207.9|14209.4|14207.4|14210.9|14208.9|14209.4|14207.4|5
1646293850000|2022-03-03 07:50:50|14209.3|14207.3|14212.6|14210.6|14212.8|14210.8|14209.1|14207.1|25
1646293860000|2022-03-03 07:51:00|14212.5|14210.5|14214.9|14212.9|14215.3|14213.3|14211.9|14209.9|9
1646293870000|2022-03-03 07:51:10|14214.6|14212.6|14214.4|14212.4|14214.6|14212.6|14213|14211|9
1646293880000|2022-03-03 07:51:20|14214.3|14212.3|14215|14213|14215.1|14213.1|14213.3|14211.3|7
1646293890000|2022-03-03 07:51:30|14214.9|14212.9|14216.6|14214.6|14217.3|14215.3|14214.4|14212.4|19
1646293900000|2022-03-03 07:51:40|14216.8|14214.8|14215.8|14213.8|14216.8|14214.8|14215.1|14213.1|5
1646293910000|2022-03-03 07:51:50|14215.6|14213.6|14214.8|14212.8|14216.3|14214.3|14214.6|14212.6|7
1646293920000|2022-03-03 07:52:00|14214.9|14212.9|14212|14210|14215.8|14213.8|14212|14210|18
1646293930000|2022-03-03 07:52:10|14211.9|14209.9|14210.5|14208.5|14212.4|14210.4|14209.4|14207.4|12
1646293940000|2022-03-03 07:52:20|14210.4|14208.4|14211.4|14209.4|14211.4|14209.4|14209.5|14207.5|6
1646293950000|2022-03-03 07:52:30|14211.3|14209.3|14209.3|14207.3|14211.4|14209.4|14208.9|14206.9|15
1646293960000|2022-03-03 07:52:40|14209|14207|14210.3|14208.3|14210.4|14208.4|14209|14207|8
1646293970000|2022-03-03 07:52:50|14210.1|14208.1|14210.1|14208.1|14210.9|14208.9|14209.6|14207.6|2
1646293980000|2022-03-03 07:53:00|14210.3|14208.3|14209|14207|14210.3|14208.3|14208.9|14206.9|8
1646293990000|2022-03-03 07:53:10|14208.5|14206.5|14208|14206|14208.9|14206.9|14207.3|14205.3|23
1646294000000|2022-03-03 07:53:20|14207.9|14205.9|14208.8|14206.8|14209.1|14207.1|14207.5|14205.5|7
1646294010000|2022-03-03 07:53:30|14207.9|14205.9|14210|14208|14210|14208|14207.6|14205.6|12
1646294020000|2022-03-03 07:53:40|14210.1|14208.1|14208.8|14206.8|14210.1|14208.1|14207.9|14205.9|11
1646294030000|2022-03-03 07:53:50|14208|14206|14210.9|14208.9|14211.4|14209.4|14207.9|14205.9|10
1646294040000|2022-03-03 07:54:00|14211|14209|14216.1|14214.1|14218|14216|14211|14209|46
1646294050000|2022-03-03 07:54:10|14215.8|14213.8|14214.6|14212.6|14217.1|14215.1|14214.4|14212.4|11
1646294060000|2022-03-03 07:54:20|14214.9|14212.9|14216.8|14214.8|14217|14215|14214.5|14212.5|12
1646294070000|2022-03-03 07:54:30|14216.9|14214.9|14215.5|14213.5|14217|14215|14214.9|14212.9|25
1646294080000|2022-03-03 07:54:40|14215.3|14213.3|14218.6|14216.6|14219.4|14217.4|14215.3|14213.3|39
1646294090000|2022-03-03 07:54:50|14218.8|14216.8|14219.1|14217.1|14219.5|14217.5|14217.8|14215.8|42
1646294100000|2022-03-03 07:55:00|14219|14217|14217.1|14215.1|14219|14217|14217|14215|15
1646294110000|2022-03-03 07:55:10|14216.6|14214.6|14216|14214|14217.9|14215.9|14215.5|14213.5|7
1646294120000|2022-03-03 07:55:20|14215.9|14213.9|14217.8|14215.8|14217.8|14215.8|14215.9|14213.9|9
1646294130000|2022-03-03 07:55:30|14218.3|14216.3|14216.1|14214.1|14218.3|14216.3|14215|14213|30
1646294140000|2022-03-03 07:55:40|14216|14214|14214|14212|14216.9|14214.9|14213.9|14211.9|8
1646294150000|2022-03-03 07:55:50|14213.9|14211.9|14213.3|14211.3|14214.4|14212.4|14212.4|14210.4|35
1646294160000|2022-03-03 07:56:00|14213.1|14211.1|14211.4|14209.4|14213.3|14211.3|14210.6|14208.6|12
1646294170000|2022-03-03 07:56:10|14211.5|14209.5|14212.3|14210.3|14212.9|14210.9|14210.3|14208.3|11
1646294180000|2022-03-03 07:56:20|14212.4|14210.4|14213.3|14211.3|14213.3|14211.3|14212|14210|8
1646294190000|2022-03-03 07:56:30|14213.6|14211.6|14213|14211|14215.4|14213.4|14212.8|14210.8|13
1646294200000|2022-03-03 07:56:40|14212.9|14210.9|14210.9|14208.9|14213.1|14211.1|14210.9|14208.9|8
1646294210000|2022-03-03 07:56:50|14211|14209|14211.3|14209.3|14212|14210|14210.4|14208.4|4
1646294220000|2022-03-03 07:57:00|14211.1|14209.1|14211.8|14209.8|14213|14211|14209.9|14207.9|20
1646294230000|2022-03-03 07:57:10|14211.6|14209.6|14211.1|14209.1|14211.8|14209.8|14208.9|14206.9|36
1646294240000|2022-03-03 07:57:20|14211.3|14209.3|14211.6|14209.6|14214.4|14212.4|14210|14208|15
1646294250000|2022-03-03 07:57:30|14211.5|14209.5|14212.3|14210.3|14212.8|14210.8|14211.5|14209.5|2
1646294260000|2022-03-03 07:57:40|14212.4|14210.4|14213.3|14211.3|14213.9|14211.9|14211.9|14209.9|6
1646294270000|2022-03-03 07:57:50|14213.1|14211.1|14212.3|14210.3|14214.3|14212.3|14212.3|14210.3|6
1646294280000|2022-03-03 07:58:00|14212.1|14210.1|14211.8|14209.8|14213.8|14211.8|14211.4|14209.4|29
1646294290000|2022-03-03 07:58:10|14211.6|14209.6|14212.4|14210.4|14213|14211|14211.3|14209.3|4
1646294300000|2022-03-03 07:58:20|14212.8|14210.8|14214.5|14212.5|14215.8|14213.8|14212.5|14210.5|32
1646294310000|2022-03-03 07:58:30|14214.6|14212.6|14216.5|14214.5|14217.6|14215.6|14214.6|14212.6|12
1646294320000|2022-03-03 07:58:40|14217.3|14215.3|14216.3|14214.3|14217.3|14215.3|14214.6|14212.6|14
1646294330000|2022-03-03 07:58:50|14216.4|14214.4|14214.3|14212.3|14216.5|14214.5|14213.8|14211.8|26
1646294340000|2022-03-03 07:59:00|14213.8|14211.8|14212.9|14210.9|14214.1|14212.1|14211.5|14209.5|18
1646294350000|2022-03-03 07:59:10|14213|14211|14214.9|14212.9|14216.1|14214.1|14213|14211|8
1646294360000|2022-03-03 07:59:20|14213.9|14211.9|14214|14212|14215.3|14213.3|14212.3|14210.3|7
1646294370000|2022-03-03 07:59:30|14214.1|14212.1|14215.9|14213.9|14218.3|14216.3|14213.9|14211.9|13
1646294380000|2022-03-03 07:59:40|14216.1|14214.1|14218.4|14216.4|14218.9|14216.9|14216|14214|20
1646294390000|2022-03-03 07:59:50|14218.1|14216.1|14218.8|14216.8|14220.3|14218.3|14218.1|14216.1|26
1646294400000|2022-03-03 08:00:00|14218.4|14216.4|14209.8|14207.8|14223.1|14221.1|14196.8|14194.8|406
1646294410000|2022-03-03 08:00:10|14209.6|14207.6|14209.8|14207.8|14212.9|14210.9|14205.5|14203.5|79
1646294420000|2022-03-03 08:00:20|14209.9|14207.9|14206.1|14204.1|14210.3|14208.3|14204.8|14202.8|72
1646294430000|2022-03-03 08:00:30|14205.3|14203.3|14215.8|14213.8|14215.9|14213.9|14203.3|14201.3|57
1646294440000|2022-03-03 08:00:40|14215.3|14213.3|14213.3|14211.3|14216|14214|14209.8|14207.8|35
1646294450000|2022-03-03 08:00:50|14213.1|14211.1|14210|14208|14213.4|14211.4|14208.9|14206.9|26
1646294460000|2022-03-03 08:01:00|14210.9|14208.9|14214.1|14212.1|14214.9|14212.9|14207.8|14205.8|40
1646294470000|2022-03-03 08:01:10|14214|14212|14208.9|14206.9|14214.9|14212.9|14208.4|14206.4|17
1646294480000|2022-03-03 08:01:20|14209.4|14207.4|14209.8|14207.8|14212.1|14210.1|14208.6|14206.6|24
1646294490000|2022-03-03 08:01:30|14209.6|14207.6|14207.9|14205.9|14210.1|14208.1|14206|14204|40
1646294500000|2022-03-03 08:01:40|14207.8|14205.8|14212|14210|14212.5|14210.5|14207.4|14205.4|21
1646294510000|2022-03-03 08:01:50|14212.3|14210.3|14214.4|14212.4|14214.4|14212.4|14209.8|14207.8|40
1646294520000|2022-03-03 08:02:00|14214.5|14212.5|14214.5|14212.5|14216.3|14214.3|14210.8|14208.8|79
1646294530000|2022-03-03 08:02:10|14214|14212|14213.4|14211.4|14215.1|14213.1|14211.8|14209.8|36
1646294540000|2022-03-03 08:02:20|14213.5|14211.5|14213.9|14211.9|14216|14214|14212.9|14210.9|46
1646294550000|2022-03-03 08:02:30|14214|14212|14214|14212|14215.3|14213.3|14213.6|14211.6|37
1646294560000|2022-03-03 08:02:40|14213.9|14211.9|14215.1|14213.1|14215.8|14213.8|14213.5|14211.5|29
1646294570000|2022-03-03 08:02:50|14215|14213|14214.8|14212.8|14215|14213|14212.3|14210.3|61
1646294580000|2022-03-03 08:03:00|14214.4|14212.4|14214.3|14212.3|14216.8|14214.8|14212.4|14210.4|76
1646294590000|2022-03-03 08:03:10|14214.1|14212.1|14214.8|14212.8|14215|14213|14211.5|14209.5|27
1646294600000|2022-03-03 08:03:20|14214.9|14212.9|14214.6|14212.6|14216.5|14214.5|14214.6|14212.6|19
1646294610000|2022-03-03 08:03:30|14214.4|14212.4|14212.1|14210.1|14214.6|14212.6|14210.3|14208.3|30
1646294620000|2022-03-03 08:03:40|14212|14210|14215.6|14213.6|14216.8|14214.8|14211.6|14209.6|20
1646294630000|2022-03-03 08:03:50|14215.4|14213.4|14217.9|14215.9|14218|14216|14214.8|14212.8|37
1646294640000|2022-03-03 08:04:00|14218|14216|14218.6|14216.6|14218.8|14216.8|14217.3|14215.3|33
1646294650000|2022-03-03 08:04:10|14219.6|14217.6|14221.5|14219.5|14222|14220|14218.6|14216.6|37
1646294660000|2022-03-03 08:04:20|14221.6|14219.6|14222.9|14220.9|14225.4|14223.4|14221.3|14219.3|44
1646294670000|2022-03-03 08:04:30|14223|14221|14221.6|14219.6|14223.8|14221.8|14221.4|14219.4|54
1646294680000|2022-03-03 08:04:40|14221.5|14219.5|14221.4|14219.4|14221.8|14219.8|14220.1|14218.1|23
1646294690000|2022-03-03 08:04:50|14221.6|14219.6|14221.6|14219.6|14222.5|14220.5|14219.8|14217.8|25
1646294700000|2022-03-03 08:05:00|14222.3|14220.3|14219.5|14217.5|14222.3|14220.3|14218.3|14216.3|33
1646294710000|2022-03-03 08:05:10|14219.6|14217.6|14217.6|14215.6|14220.1|14218.1|14217.6|14215.6|73
1646294720000|2022-03-03 08:05:20|14217.5|14215.5|14220.5|14218.5|14221|14219|14217.4|14215.4|32
1646294730000|2022-03-03 08:05:30|14220.6|14218.6|14219.6|14217.6|14221.3|14219.3|14218.5|14216.5|32
1646294740000|2022-03-03 08:05:40|14219.8|14217.8|14220.5|14218.5|14225|14223|14219.5|14217.5|161
1646294750000|2022-03-03 08:05:50|14220.4|14218.4|14220|14218|14221.4|14219.4|14219.5|14217.5|108
1646294760000|2022-03-03 08:06:00|14219.8|14217.8|14220.4|14218.4|14223.4|14221.4|14219.6|14217.6|102
1646294770000|2022-03-03 08:06:10|14220.3|14218.3|14220.1|14218.1|14223.3|14221.3|14219.9|14217.9|69
1646294780000|2022-03-03 08:06:20|14220|14218|14222|14220|14222.1|14220.1|14220|14218|21
1646294790000|2022-03-03 08:06:30|14222.1|14220.1|14221.1|14219.1|14223.4|14221.4|14220.8|14218.8|26
1646294800000|2022-03-03 08:06:40|14221|14219|14223.6|14221.6|14224.4|14222.4|14220.5|14218.5|38
1646294810000|2022-03-03 08:06:50|14223.9|14221.9|14222.8|14220.8|14224.3|14222.3|14221.4|14219.4|18
1646294820000|2022-03-03 08:07:00|14222.9|14220.9|14224.4|14222.4|14225.1|14223.1|14222.3|14220.3|21
1646294830000|2022-03-03 08:07:10|14224.5|14222.5|14227|14225|14227|14225|14222.4|14220.4|92
1646294840000|2022-03-03 08:07:20|14226.9|14224.9|14229.9|14227.9|14230.8|14228.8|14226.9|14224.9|59
1646294850000|2022-03-03 08:07:30|14229.8|14227.8|14234.1|14232.1|14235.6|14233.6|14229.8|14227.8|102
1646294860000|2022-03-03 08:07:40|14234.4|14232.4|14232.3|14230.3|14234.4|14232.4|14231.8|14229.8|60
1646294870000|2022-03-03 08:07:50|14232.1|14230.1|14232.4|14230.4|14233|14231|14230.6|14228.6|23
1646294880000|2022-03-03 08:08:00|14232.3|14230.3|14230.4|14228.4|14232.3|14230.3|14229.5|14227.5|36
1646294890000|2022-03-03 08:08:10|14230.9|14228.9|14232|14230|14232.8|14230.8|14229.6|14227.6|40
1646294900000|2022-03-03 08:08:20|14231.9|14229.9|14232.6|14230.6|14233.6|14231.6|14231.4|14229.4|21
1646294910000|2022-03-03 08:08:30|14232.4|14230.4|14230.9|14228.9|14232.6|14230.6|14230.5|14228.5|12
1646294920000|2022-03-03 08:08:40|14230.6|14228.6|14230.8|14228.8|14231.8|14229.8|14228.9|14226.9|3
1646294930000|2022-03-03 08:08:50|14230.5|14228.5|14229.9|14227.9|14231.4|14229.4|14228.9|14226.9|25
1646294940000|2022-03-03 08:09:00|14230|14228|14226.9|14224.9|14230|14228|14226.8|14224.8|40
1646294950000|2022-03-03 08:09:10|14226.8|14224.8|14225.9|14223.9|14226.9|14224.9|14224.4|14222.4|32
1646294960000|2022-03-03 08:09:20|14226.1|14224.1|14227.4|14225.4|14229.4|14227.4|14226.1|14224.1|39
1646294970000|2022-03-03 08:09:30|14227.3|14225.3|14227.4|14225.4|14227.9|14225.9|14225.8|14223.8|7
1646294980000|2022-03-03 08:09:40|14227.3|14225.3|14229.9|14227.9|14230.1|14228.1|14227.3|14225.3|20
1646294990000|2022-03-03 08:09:50|14229.6|14227.6|14226.6|14224.6|14229.6|14227.6|14225.8|14223.8|19
1646295000000|2022-03-03 08:10:00|14226.5|14224.5|14228.6|14226.6|14228.8|14226.8|14226.5|14224.5|11
1646295010000|2022-03-03 08:10:10|14229.6|14227.6|14228.8|14226.8|14234.9|14232.9|14228.8|14226.8|88
1646295020000|2022-03-03 08:10:20|14228.4|14226.4|14227.3|14225.3|14229.8|14227.8|14227.3|14225.3|12
1646295030000|2022-03-03 08:10:30|14227.4|14225.4|14226.5|14224.5|14230|14228|14226.5|14224.5|29
1646295040000|2022-03-03 08:10:40|14226.6|14224.6|14227.9|14225.9|14228|14226|14225.8|14223.8|19
1646295050000|2022-03-03 08:10:50|14228|14226|14226.3|14224.3|14228|14226|14225.9|14223.9|8
1646295060000|2022-03-03 08:11:00|14226.4|14224.4|14225.1|14223.1|14226.4|14224.4|14224.6|14222.6|18
1646295070000|2022-03-03 08:11:10|14224.4|14222.4|14224.6|14222.6|14225.5|14223.5|14224|14222|27
1646295080000|2022-03-03 08:11:20|14224.8|14222.8|14225.1|14223.1|14227.1|14225.1|14224.8|14222.8|14
1646295090000|2022-03-03 08:11:30|14225.3|14223.3|14225.3|14223.3|14226.5|14224.5|14224.4|14222.4|22
1646295100000|2022-03-03 08:11:40|14225.4|14223.4|14224.5|14222.5|14226.6|14224.6|14224.5|14222.5|11
1646295110000|2022-03-03 08:11:50|14224.6|14222.6|14223.9|14221.9|14224.6|14222.6|14221.6|14219.6|45
1646295120000|2022-03-03 08:12:00|14224|14222|14223|14221|14225.1|14223.1|14222.8|14220.8|26
1646295130000|2022-03-03 08:12:10|14222.9|14220.9|14223.9|14221.9|14224.5|14222.5|14222.5|14220.5|30
1646295140000|2022-03-03 08:12:20|14223.8|14221.8|14224.8|14222.8|14226.3|14224.3|14223.8|14221.8|11
1646295150000|2022-03-03 08:12:30|14225.1|14223.1|14223.8|14221.8|14225.4|14223.4|14223.3|14221.3|22
1646295160000|2022-03-03 08:12:40|14225|14223|14228.1|14226.1|14228.1|14226.1|14224.6|14222.6|18
1646295170000|2022-03-03 08:12:50|14228.3|14226.3|14226.8|14224.8|14228.3|14226.3|14225.6|14223.6|11
1646295180000|2022-03-03 08:13:00|14226.6|14224.6|14225.1|14223.1|14226.6|14224.6|14224.3|14222.3|6
1646295190000|2022-03-03 08:13:10|14225.4|14223.4|14224.9|14222.9|14225.5|14223.5|14224.9|14222.9|4
1646295200000|2022-03-03 08:13:20|14225|14223|14225.9|14223.9|14226.4|14224.4|14224.5|14222.5|8
1646295210000|2022-03-03 08:13:30|14226|14224|14226.9|14224.9|14228.3|14226.3|14225.1|14223.1|23
1646295220000|2022-03-03 08:13:40|14227.1|14225.1|14230.4|14228.4|14230.6|14228.6|14226.1|14224.1|8
1646295230000|2022-03-03 08:13:50|14230.5|14228.5|14230.1|14228.1|14231|14229|14228|14226|28
1646295240000|2022-03-03 08:14:00|14229.6|14227.6|14230.4|14228.4|14230.8|14228.8|14229.6|14227.6|13
1646295250000|2022-03-03 08:14:10|14230.5|14228.5|14233.5|14231.5|14234|14232|14230.3|14228.3|70
1646295260000|2022-03-03 08:14:20|14233.4|14231.4|14233.6|14231.6|14233.9|14231.9|14231.8|14229.8|16
1646295270000|2022-03-03 08:14:30|14232.9|14230.9|14234.8|14232.8|14234.8|14232.8|14232.9|14230.9|17
1646295280000|2022-03-03 08:14:40|14234.6|14232.6|14235.8|14233.8|14235.9|14233.9|14234.4|14232.4|16
1646295290000|2022-03-03 08:14:50|14235.9|14233.9|14237.4|14235.4|14238.8|14236.8|14235.6|14233.6|58
1646295300000|2022-03-03 08:15:00|14237.5|14235.5|14236.6|14234.6|14237.5|14235.5|14235|14233|63
1646295310000|2022-03-03 08:15:10|14236.8|14234.8|14237.9|14235.9|14238.3|14236.3|14236.5|14234.5|24
1646295320000|2022-03-03 08:15:20|14238|14236|14241.8|14239.8|14241.8|14239.8|14237.6|14235.6|86
1646295330000|2022-03-03 08:15:30|14241.5|14239.5|14242.4|14240.4|14243.1|14241.1|14240.6|14238.6|34
1646295340000|2022-03-03 08:15:40|14242.3|14240.3|14244.3|14242.3|14246.1|14244.1|14242.3|14240.3|76
1646295350000|2022-03-03 08:15:50|14244.1|14242.1|14241.9|14239.9|14244.3|14242.3|14241.8|14239.8|27
1646295360000|2022-03-03 08:16:00|14242|14240|14242.5|14240.5|14247.1|14245.1|14242|14240|61
1646295370000|2022-03-03 08:16:10|14242.4|14240.4|14244.4|14242.4|14245.3|14243.3|14241.1|14239.1|43
1646295380000|2022-03-03 08:16:20|14244.6|14242.6|14244.9|14242.9|14245.8|14243.8|14242.9|14240.9|33
1646295390000|2022-03-03 08:16:30|14244.1|14242.1|14245.8|14243.8|14246.3|14244.3|14244.1|14242.1|37
1646295400000|2022-03-03 08:16:40|14245.6|14243.6|14246.5|14244.5|14247.3|14245.3|14245.5|14243.5|17
1646295410000|2022-03-03 08:16:50|14246.4|14244.4|14245.8|14243.8|14247.3|14245.3|14245.3|14243.3|24
1646295420000|2022-03-03 08:17:00|14245.5|14243.5|14247|14245|14247.3|14245.3|14245.4|14243.4|18
1646295430000|2022-03-03 08:17:10|14246.8|14244.8|14246.4|14244.4|14246.9|14244.9|14245.4|14243.4|28
1646295440000|2022-03-03 08:17:20|14245.9|14243.9|14250.3|14248.3|14250.8|14248.8|14245.4|14243.4|46
1646295450000|2022-03-03 08:17:30|14250.6|14248.6|14248.6|14246.6|14250.8|14248.8|14247.4|14245.4|26
1646295460000|2022-03-03 08:17:40|14248.9|14246.9|14247|14245|14249|14247|14245.9|14243.9|82
1646295470000|2022-03-03 08:17:50|14247.1|14245.1|14247.6|14245.6|14248.5|14246.5|14246.6|14244.6|43
1646295480000|2022-03-03 08:18:00|14247.4|14245.4|14248.4|14246.4|14248.4|14246.4|14246.5|14244.5|27
1646295490000|2022-03-03 08:18:10|14248.8|14246.8|14249.4|14247.4|14249.5|14247.5|14248.3|14246.3|8
1646295500000|2022-03-03 08:18:20|14249.3|14247.3|14248.1|14246.1|14250.3|14248.3|14248.1|14246.1|8
1646295510000|2022-03-03 08:18:30|14247.6|14245.6|14247.4|14245.4|14248|14246|14246|14244|21
1646295520000|2022-03-03 08:18:40|14247.3|14245.3|14246.6|14244.6|14248.6|14246.6|14246.1|14244.1|46
1646295530000|2022-03-03 08:18:50|14246.5|14244.5|14246.1|14244.1|14247.8|14245.8|14246.1|14244.1|6
1646295540000|2022-03-03 08:19:00|14246.3|14244.3|14246|14244|14247.6|14245.6|14246|14244|6
1646295550000|2022-03-03 08:19:10|14245.8|14243.8|14246.6|14244.6|14246.8|14244.8|14245.5|14243.5|20
1646295560000|2022-03-03 08:19:20|14246.5|14244.5|14244|14242|14247.6|14245.6|14244|14242|59
1646295570000|2022-03-03 08:19:30|14244.1|14242.1|14244.8|14242.8|14245.9|14243.9|14243.6|14241.6|26
1646295580000|2022-03-03 08:19:40|14244.6|14242.6|14246.4|14244.4|14246.5|14244.5|14244.6|14242.6|20
1646295590000|2022-03-03 08:19:50|14246.5|14244.5|14245.1|14243.1|14246.8|14244.8|14244.4|14242.4|16
1646295600000|2022-03-03 08:20:00|14245.4|14243.4|14245.6|14243.6|14247.8|14245.8|14245|14243|14
1646295610000|2022-03-03 08:20:10|14245.5|14243.5|14245.4|14243.4|14246.6|14244.6|14244.6|14242.6|7
1646295620000|2022-03-03 08:20:20|14245.5|14243.5|14244.3|14242.3|14245.6|14243.6|14243.9|14241.9|10
1646295630000|2022-03-03 08:20:30|14244.1|14242.1|14243.4|14241.4|14245|14243|14243.3|14241.3|13
1646295640000|2022-03-03 08:20:40|14243.3|14241.3|14244.4|14242.4|14246.5|14244.5|14242.9|14240.9|36
1646295650000|2022-03-03 08:20:50|14244.5|14242.5|14242.1|14240.1|14244.9|14242.9|14242|14240|23
1646295660000|2022-03-03 08:21:00|14242.4|14240.4|14243.1|14241.1|14243.5|14241.5|14241.3|14239.3|22
1646295670000|2022-03-03 08:21:10|14243|14241|14237|14235|14243.8|14241.8|14235.8|14233.8|59
1646295680000|2022-03-03 08:21:20|14236.9|14234.9|14240.6|14238.6|14241.9|14239.9|14236.3|14234.3|45
1646295690000|2022-03-03 08:21:30|14240.8|14238.8|14239.5|14237.5|14241.1|14239.1|14238.6|14236.6|9
1646295700000|2022-03-03 08:21:40|14239.4|14237.4|14239.3|14237.3|14240.1|14238.1|14238.8|14236.8|8
1646295710000|2022-03-03 08:21:50|14239.4|14237.4|14240.9|14238.9|14241.8|14239.8|14239.3|14237.3|10
1646295720000|2022-03-03 08:22:00|14240.8|14238.8|14242.8|14240.8|14243.3|14241.3|14240.8|14238.8|11
1646295730000|2022-03-03 08:22:10|14244.3|14242.3|14243.3|14241.3|14245.8|14243.8|14242.8|14240.8|17
1646295740000|2022-03-03 08:22:20|14243.1|14241.1|14243.9|14241.9|14244.8|14242.8|14242.5|14240.5|10
1646295750000|2022-03-03 08:22:30|14243.8|14241.8|14242|14240|14244.3|14242.3|14242|14240|7
1646295760000|2022-03-03 08:22:40|14242.3|14240.3|14242.5|14240.5|14243.6|14241.6|14242.3|14240.3|2
1646295770000|2022-03-03 08:22:50|14242.4|14240.4|14239.5|14237.5|14242.8|14240.8|14238.6|14236.6|18
1646295780000|2022-03-03 08:23:00|14239.4|14237.4|14240.1|14238.1|14241.6|14239.6|14238.6|14236.6|15
1646295790000|2022-03-03 08:23:10|14240|14238|14240.3|14238.3|14240.3|14238.3|14237.5|14235.5|35
1646295800000|2022-03-03 08:23:20|14240.1|14238.1|14244.9|14242.9|14245.1|14243.1|14240.1|14238.1|26
1646295810000|2022-03-03 08:23:30|14245.1|14243.1|14245.1|14243.1|14245.6|14243.6|14244.4|14242.4|10
1646295820000|2022-03-03 08:23:40|14245.3|14243.3|14246.1|14244.1|14246.8|14244.8|14244.9|14242.9|57
1646295830000|2022-03-03 08:23:50|14246.3|14244.3|14247.1|14245.1|14248|14246|14246.3|14244.3|18
1646295840000|2022-03-03 08:24:00|14247|14245|14244.1|14242.1|14247.3|14245.3|14244|14242|26
1646295850000|2022-03-03 08:24:10|14244.6|14242.6|14244.9|14242.9|14246.6|14244.6|14243.9|14241.9|10
1646295860000|2022-03-03 08:24:20|14245|14243|14244.3|14242.3|14245.8|14243.8|14243.6|14241.6|21
1646295870000|2022-03-03 08:24:30|14244.4|14242.4|14244.1|14242.1|14244.9|14242.9|14243|14241|59
1646295880000|2022-03-03 08:24:40|14244.3|14242.3|14244.6|14242.6|14245.6|14243.6|14243.6|14241.6|28
1646295890000|2022-03-03 08:24:50|14244.8|14242.8|14244.9|14242.9|14245.6|14243.6|14243.9|14241.9|46
1646295900000|2022-03-03 08:25:00|14246.5|14244.5|14243.9|14241.9|14246.5|14244.5|14243.4|14241.4|19
1646295910000|2022-03-03 08:25:10|14243.8|14241.8|14242.4|14240.4|14244|14242|14242.4|14240.4|11
1646295920000|2022-03-03 08:25:20|14242.3|14240.3|14243.9|14241.9|14243.9|14241.9|14242.3|14240.3|23
1646295930000|2022-03-03 08:25:30|14243.4|14241.4|14242.8|14240.8|14243.5|14241.5|14242.5|14240.5|10
1646295940000|2022-03-03 08:25:40|14242.6|14240.6|14243.4|14241.4|14243.9|14241.9|14241.9|14239.9|11
1646295950000|2022-03-03 08:25:50|14242.9|14240.9|14242.4|14240.4|14243.6|14241.6|14241.9|14239.9|20
1646295960000|2022-03-03 08:26:00|14242.5|14240.5|14239.4|14237.4|14242.5|14240.5|14239.4|14237.4|62
1646295970000|2022-03-03 08:26:10|14239.5|14237.5|14240.1|14238.1|14241|14239|14239.5|14237.5|25
1646295980000|2022-03-03 08:26:20|14240.3|14238.3|14242.4|14240.4|14243.4|14241.4|14240|14238|23
1646295990000|2022-03-03 08:26:30|14242.3|14240.3|14239.4|14237.4|14243.9|14241.9|14238.9|14236.9|80
1646296000000|2022-03-03 08:26:40|14239.3|14237.3|14239.8|14237.8|14239.9|14237.9|14238.1|14236.1|39
1646296010000|2022-03-03 08:26:50|14239.6|14237.6|14242.4|14240.4|14243|14241|14239.3|14237.3|86
1646296020000|2022-03-03 08:27:00|14242.3|14240.3|14239.8|14237.8|14242.4|14240.4|14238.9|14236.9|19
1646296030000|2022-03-03 08:27:10|14239.6|14237.6|14238.1|14236.1|14239.6|14237.6|14236.8|14234.8|49
1646296040000|2022-03-03 08:27:20|14238.3|14236.3|14238.5|14236.5|14239.5|14237.5|14237.4|14235.4|22
1646296050000|2022-03-03 08:27:30|14237.9|14235.9|14238.9|14236.9|14239.3|14237.3|14237.5|14235.5|36
1646296060000|2022-03-03 08:27:40|14239|14237|14238.1|14236.1|14239.3|14237.3|14237.5|14235.5|92
1646296070000|2022-03-03 08:27:50|14238.3|14236.3|14238.6|14236.6|14239.8|14237.8|14238|14236|79
1646296080000|2022-03-03 08:28:00|14238.4|14236.4|14237.1|14235.1|14238.4|14236.4|14236.1|14234.1|27
1646296090000|2022-03-03 08:28:10|14237.5|14235.5|14237.3|14235.3|14239.1|14237.1|14237.3|14235.3|82
1646296100000|2022-03-03 08:28:20|14237.4|14235.4|14236.1|14234.1|14237.6|14235.6|14236|14234|8
1646296110000|2022-03-03 08:28:30|14236|14234|14236.1|14234.1|14236.6|14234.6|14234.6|14232.6|33
1646296120000|2022-03-03 08:28:40|14236.3|14234.3|14233.9|14231.9|14237.4|14235.4|14233.3|14231.3|96
1646296130000|2022-03-03 08:28:50|14234.1|14232.1|14233.3|14231.3|14234.8|14232.8|14231.8|14229.8|100
1646296140000|2022-03-03 08:29:00|14233.1|14231.1|14229.6|14227.6|14233.1|14231.1|14229.1|14227.1|115
1646296150000|2022-03-03 08:29:10|14229.8|14227.8|14228.8|14226.8|14230.6|14228.6|14228.4|14226.4|45
1646296160000|2022-03-03 08:29:20|14228.9|14226.9|14229.9|14227.9|14230.6|14228.6|14228.9|14226.9|34
1646296170000|2022-03-03 08:29:30|14230.3|14228.3|14225.9|14223.9|14230.3|14228.3|14225.4|14223.4|51
1646296180000|2022-03-03 08:29:40|14226|14224|14227.4|14225.4|14227.5|14225.5|14225.6|14223.6|14
1646296190000|2022-03-03 08:29:50|14227.5|14225.5|14225.6|14223.6|14228.3|14226.3|14225.4|14223.4|45
1646296200000|2022-03-03 08:30:00|14226.1|14224.1|14225.6|14223.6|14228.1|14226.1|14224.9|14222.9|37
1646296210000|2022-03-03 08:30:10|14225.8|14223.8|14226.1|14224.1|14227.6|14225.6|14225.1|14223.1|88
1646296220000|2022-03-03 08:30:20|14226|14224|14225.4|14223.4|14227.6|14225.6|14225.1|14223.1|20
1646296230000|2022-03-03 08:30:30|14225.6|14223.6|14227.1|14225.1|14227.3|14225.3|14225.4|14223.4|63
1646296240000|2022-03-03 08:30:40|14226.8|14224.8|14226.6|14224.6|14227.4|14225.4|14226.6|14224.6|35
1646296250000|2022-03-03 08:30:50|14226.4|14224.4|14224|14222|14226.5|14224.5|14223.9|14221.9|35
1646296260000|2022-03-03 08:31:00|14223.6|14221.6|14225|14223|14226.1|14224.1|14222.5|14220.5|25
1646296270000|2022-03-03 08:31:10|14224.9|14222.9|14223.1|14221.1|14225.3|14223.3|14222.6|14220.6|10
1646296280000|2022-03-03 08:31:20|14223|14221|14222.6|14220.6|14223.3|14221.3|14222.4|14220.4|17
1646296290000|2022-03-03 08:31:30|14222.8|14220.8|14224.3|14222.3|14225.3|14223.3|14222.6|14220.6|29
1646296300000|2022-03-03 08:31:40|14224|14222|14224.8|14222.8|14225.8|14223.8|14223.9|14221.9|81
1646296310000|2022-03-03 08:31:50|14224.9|14222.9|14225.4|14223.4|14225.5|14223.5|14224.1|14222.1|16
1646296320000|2022-03-03 08:32:00|14225.3|14223.3|14225.4|14223.4|14226.3|14224.3|14224.3|14222.3|75
1646296330000|2022-03-03 08:32:10|14225.5|14223.5|14222.6|14220.6|14226.5|14224.5|14222.4|14220.4|53
1646296340000|2022-03-03 08:32:20|14222.8|14220.8|14223.6|14221.6|14224.4|14222.4|14222.8|14220.8|6
1646296350000|2022-03-03 08:32:30|14223.5|14221.5|14221.6|14219.6|14223.6|14221.6|14220.9|14218.9|11
1646296360000|2022-03-03 08:32:40|14221.8|14219.8|14218.5|14216.5|14221.8|14219.8|14218.5|14216.5|63
1646296370000|2022-03-03 08:32:50|14218.6|14216.6|14219.4|14217.4|14220.9|14218.9|14218.5|14216.5|26
1646296380000|2022-03-03 08:33:00|14219.5|14217.5|14217.4|14215.4|14220|14218|14217.4|14215.4|41
1646296390000|2022-03-03 08:33:10|14216|14214|14220.6|14218.6|14220.6|14218.6|14215|14213|76
1646296400000|2022-03-03 08:33:20|14220.3|14218.3|14217.6|14215.6|14220.6|14218.6|14217.6|14215.6|40
1646296410000|2022-03-03 08:33:30|14217.5|14215.5|14216.6|14214.6|14217.5|14215.5|14216|14214|23
1646296420000|2022-03-03 08:33:40|14216.8|14214.8|14219|14217|14220|14218|14216.8|14214.8|56
1646296430000|2022-03-03 08:33:50|14218.9|14216.9|14214.1|14212.1|14219|14217|14214|14212|51
1646296440000|2022-03-03 08:34:00|14214.3|14212.3|14214|14212|14214.9|14212.9|14212.8|14210.8|32
1646296450000|2022-03-03 08:34:10|14213.9|14211.9|14211.4|14209.4|14214.3|14212.3|14210.6|14208.6|54
1646296460000|2022-03-03 08:34:20|14211.6|14209.6|14212.1|14210.1|14212.6|14210.6|14211|14209|33
1646296470000|2022-03-03 08:34:30|14212.3|14210.3|14211|14209|14212.5|14210.5|14210.5|14208.5|32
1646296480000|2022-03-03 08:34:40|14211.1|14209.1|14212.4|14210.4|14213.1|14211.1|14211|14209|21
1646296490000|2022-03-03 08:34:50|14212.3|14210.3|14214.4|14212.4|14214.6|14212.6|14211.8|14209.8|35
1646296500000|2022-03-03 08:35:00|14214.1|14212.1|14213.3|14211.3|14214.8|14212.8|14212.4|14210.4|53
1646296510000|2022-03-03 08:35:10|14213.4|14211.4|14205.5|14203.5|14214.3|14212.3|14205.4|14203.4|109
1646296520000|2022-03-03 08:35:20|14205.1|14203.1|14205.6|14203.6|14207.6|14205.6|14205.1|14203.1|63
1646296530000|2022-03-03 08:35:30|14205.5|14203.5|14200|14198|14206.6|14204.6|14199.6|14197.6|102
1646296540000|2022-03-03 08:35:40|14200.1|14198.1|14203.1|14201.1|14203.4|14201.4|14199.5|14197.5|73
1646296550000|2022-03-03 08:35:50|14202.8|14200.8|14200.9|14198.9|14202.8|14200.8|14200.8|14198.8|20
1646296560000|2022-03-03 08:36:00|14200.4|14198.4|14192|14190|14200.4|14198.4|14191.4|14189.4|183
1646296570000|2022-03-03 08:36:10|14192.3|14190.3|14194.5|14192.5|14195.1|14193.1|14191.6|14189.6|56
1646296580000|2022-03-03 08:36:20|14194.6|14192.6|14195.4|14193.4|14197.9|14195.9|14194.3|14192.3|63
1646296590000|2022-03-03 08:36:30|14195.8|14193.8|14197.4|14195.4|14198.4|14196.4|14193.1|14191.1|42
1646296600000|2022-03-03 08:36:40|14197.3|14195.3|14195.9|14193.9|14197.8|14195.8|14195|14193|35
1646296610000|2022-03-03 08:36:50|14196.5|14194.5|14199|14197|14199.3|14197.3|14195.1|14193.1|32
1646296620000|2022-03-03 08:37:00|14199.1|14197.1|14200.4|14198.4|14200.9|14198.9|14198.9|14196.9|71
1646296630000|2022-03-03 08:37:10|14200.5|14198.5|14199.9|14197.9|14203.5|14201.5|14198.3|14196.3|150
1646296640000|2022-03-03 08:37:20|14199.8|14197.8|14194.9|14192.9|14202.6|14200.6|14194.9|14192.9|104
1646296650000|2022-03-03 08:37:30|14195.3|14193.3|14197.8|14195.8|14197.8|14195.8|14194.9|14192.9|24
1646296660000|2022-03-03 08:37:40|14197.6|14195.6|14196.5|14194.5|14198.3|14196.3|14195.8|14193.8|35
1646296670000|2022-03-03 08:37:50|14196.6|14194.6|14194.3|14192.3|14196.6|14194.6|14191.3|14189.3|92
1646296680000|2022-03-03 08:38:00|14194.4|14192.4|14192.4|14190.4|14197.4|14195.4|14192|14190|35
1646296690000|2022-03-03 08:38:10|14192.6|14190.6|14192.8|14190.8|14192.8|14190.8|14190.1|14188.1|88
1646296700000|2022-03-03 08:38:20|14192.9|14190.9|14195.4|14193.4|14197.8|14195.8|14192.9|14190.9|44
1646296710000|2022-03-03 08:38:30|14195.5|14193.5|14192.6|14190.6|14195.5|14193.5|14191.9|14189.9|45
1646296720000|2022-03-03 08:38:40|14192.8|14190.8|14191.9|14189.9|14193.3|14191.3|14190.3|14188.3|55
1646296730000|2022-03-03 08:38:50|14192|14190|14191.5|14189.5|14192.8|14190.8|14191.3|14189.3|44
1646296740000|2022-03-03 08:39:00|14191.4|14189.4|14195.9|14193.9|14196.6|14194.6|14191.3|14189.3|46
1646296750000|2022-03-03 08:39:10|14196|14194|14200.8|14198.8|14200.8|14198.8|14193.1|14191.1|100
1646296760000|2022-03-03 08:39:20|14200.4|14198.4|14198.8|14196.8|14200.4|14198.4|14197.6|14195.6|58
1646296770000|2022-03-03 08:39:30|14198.5|14196.5|14197.6|14195.6|14199.4|14197.4|14197.1|14195.1|30
1646296780000|2022-03-03 08:39:40|14197.9|14195.9|14194.9|14192.9|14199.1|14197.1|14193.4|14191.4|34
1646296790000|2022-03-03 08:39:50|14194.6|14192.6|14196.8|14194.8|14197|14195|14192.1|14190.1|64
1646296800000|2022-03-03 08:40:00|14197.3|14195.3|14196.9|14194.9|14198.9|14196.9|14195.8|14193.8|56
1646296810000|2022-03-03 08:40:10|14197.1|14195.1|14196.5|14194.5|14197.6|14195.6|14195.5|14193.5|27
1646296820000|2022-03-03 08:40:20|14195.1|14193.1|14195.6|14193.6|14195.8|14193.8|14193.6|14191.6|61
1646296830000|2022-03-03 08:40:30|14195.9|14193.9|14192.4|14190.4|14196|14194|14192.1|14190.1|32
1646296840000|2022-03-03 08:40:40|14193.8|14191.8|14191.8|14189.8|14195.9|14193.9|14190.6|14188.6|45
1646296850000|2022-03-03 08:40:50|14191.6|14189.6|14191.8|14189.8|14193.6|14191.6|14190.9|14188.9|26
1646296860000|2022-03-03 08:41:00|14191.5|14189.5|14190.3|14188.3|14193|14191|14188.8|14186.8|185
1646296870000|2022-03-03 08:41:10|14190.4|14188.4|14192.8|14190.8|14192.8|14190.8|14190|14188|59
1646296880000|2022-03-03 08:41:20|14192.6|14190.6|14189.1|14187.1|14193|14191|14188.6|14186.6|71
1646296890000|2022-03-03 08:41:30|14189|14187|14189.4|14187.4|14190.4|14188.4|14187.8|14185.8|48
1646296900000|2022-03-03 08:41:40|14189.5|14187.5|14187.4|14185.4|14189.5|14187.5|14186.5|14184.5|63
1646296910000|2022-03-03 08:41:50|14187.3|14185.3|14183.5|14181.5|14187.3|14185.3|14183.5|14181.5|118
1646296920000|2022-03-03 08:42:00|14183.9|14181.9|14187.9|14185.9|14191.4|14189.4|14183.6|14181.6|91
1646296930000|2022-03-03 08:42:10|14187.8|14185.8|14188.1|14186.1|14189.1|14187.1|14187.1|14185.1|82
1646296940000|2022-03-03 08:42:20|14187.6|14185.6|14191.6|14189.6|14192.1|14190.1|14185.5|14183.5|63
1646296950000|2022-03-03 08:42:30|14191.8|14189.8|14192.1|14190.1|14193.6|14191.6|14189.1|14187.1|37
1646296960000|2022-03-03 08:42:40|14192.3|14190.3|14191.4|14189.4|14193.5|14191.5|14190.5|14188.5|22
1646296970000|2022-03-03 08:42:50|14191.3|14189.3|14189.5|14187.5|14192.5|14190.5|14188.4|14186.4|69
1646296980000|2022-03-03 08:43:00|14189.6|14187.6|14189.1|14187.1|14190.4|14188.4|14188.4|14186.4|26
1646296990000|2022-03-03 08:43:10|14186.5|14184.5|14189.1|14187.1|14189.1|14187.1|14185.9|14183.9|75
1646297000000|2022-03-03 08:43:20|14190|14188|14191.4|14189.4|14191.6|14189.6|14188.3|14186.3|58
1646297010000|2022-03-03 08:43:30|14191.3|14189.3|14191.6|14189.6|14192.1|14190.1|14190|14188|23
1646297020000|2022-03-03 08:43:40|14191.4|14189.4|14189|14187|14192|14190|14188.1|14186.1|99
1646297030000|2022-03-03 08:43:50|14188.9|14186.9|14189.9|14187.9|14190.5|14188.5|14188.9|14186.9|29
1646297040000|2022-03-03 08:44:00|14189.6|14187.6|14188.9|14186.9|14191.1|14189.1|14186.4|14184.4|79
1646297050000|2022-03-03 08:44:10|14188.8|14186.8|14189.5|14187.5|14190.8|14188.8|14188.1|14186.1|78
1646297060000|2022-03-03 08:44:20|14189.6|14187.6|14188.5|14186.5|14190.9|14188.9|14188.3|14186.3|9
1646297070000|2022-03-03 08:44:30|14188.6|14186.6|14189.1|14187.1|14190.4|14188.4|14186.6|14184.6|56
1646297080000|2022-03-03 08:44:40|14188.8|14186.8|14188.6|14186.6|14188.9|14186.9|14186.3|14184.3|39
1646297090000|2022-03-03 08:44:50|14188.4|14186.4|14188.4|14186.4|14188.6|14186.6|14185.9|14183.9|25
1646297100000|2022-03-03 08:45:00|14188.5|14186.5|14186.1|14184.1|14188.5|14186.5|14185.4|14183.4|36
1646297110000|2022-03-03 08:45:10|14186|14184|14188.9|14186.9|14190.3|14188.3|14185.6|14183.6|39
1646297120000|2022-03-03 08:45:20|14189.3|14187.3|14184.9|14182.9|14189.3|14187.3|14184.6|14182.6|68
1646297130000|2022-03-03 08:45:30|14185.1|14183.1|14185.6|14183.6|14188.4|14186.4|14185|14183|35
1646297140000|2022-03-03 08:45:40|14185.5|14183.5|14188.1|14186.1|14188.6|14186.6|14184.4|14182.4|21
1646297150000|2022-03-03 08:45:50|14188.6|14186.6|14185.8|14183.8|14188.6|14186.6|14185.1|14183.1|30
1646297160000|2022-03-03 08:46:00|14185.6|14183.6|14185.3|14183.3|14186.1|14184.1|14184.5|14182.5|19
1646297170000|2022-03-03 08:46:10|14185.1|14183.1|14185.1|14183.1|14187.9|14185.9|14184|14182|50
1646297180000|2022-03-03 08:46:20|14185.3|14183.3|14185.9|14183.9|14186.6|14184.6|14184.9|14182.9|11
1646297190000|2022-03-03 08:46:30|14185.8|14183.8|14185.6|14183.6|14185.9|14183.9|14185|14183|22
1646297200000|2022-03-03 08:46:40|14186|14184|14185|14183|14186.8|14184.8|14184.3|14182.3|43
1646297210000|2022-03-03 08:46:50|14184.9|14182.9|14183.4|14181.4|14185.4|14183.4|14182.8|14180.8|56
1646297220000|2022-03-03 08:47:00|14183.3|14181.3|14178.1|14176.1|14183.4|14181.4|14178.1|14176.1|153
1646297230000|2022-03-03 08:47:10|14177.9|14175.9|14182.3|14180.3|14182.6|14180.6|14177.8|14175.8|110
1646297240000|2022-03-03 08:47:20|14182.1|14180.1|14183.4|14181.4|14184.9|14182.9|14180.9|14178.9|60
1646297250000|2022-03-03 08:47:30|14183|14181|14182.1|14180.1|14183.8|14181.8|14182.1|14180.1|29
1646297260000|2022-03-03 08:47:40|14181.5|14179.5|14179.5|14177.5|14182.1|14180.1|14178.8|14176.8|45
1646297270000|2022-03-03 08:47:50|14179.4|14177.4|14176.3|14174.3|14179.4|14177.4|14176.3|14174.3|139
1646297280000|2022-03-03 08:48:00|14176.1|14174.1|14180.9|14178.9|14180.9|14178.9|14176.1|14174.1|122
1646297290000|2022-03-03 08:48:10|14180.8|14178.8|14182.6|14180.6|14182.6|14180.6|14180|14178|17
1646297300000|2022-03-03 08:48:20|14182.4|14180.4|14183.4|14181.4|14183.6|14181.6|14182|14180|24
1646297310000|2022-03-03 08:48:30|14183.3|14181.3|14183.8|14181.8|14185.3|14183.3|14182.8|14180.8|27
1646297320000|2022-03-03 08:48:40|14183.5|14181.5|14186.3|14184.3|14186.3|14184.3|14183.5|14181.5|18
1646297330000|2022-03-03 08:48:50|14186.1|14184.1|14185.4|14183.4|14186.8|14184.8|14184.8|14182.8|19
1646297340000|2022-03-03 08:49:00|14185|14183|14184.4|14182.4|14185.8|14183.8|14182.4|14180.4|107
1646297350000|2022-03-03 08:49:10|14184.5|14182.5|14184.6|14182.6|14185.1|14183.1|14183.9|14181.9|15
1646297360000|2022-03-03 08:49:20|14184.5|14182.5|14185.5|14183.5|14186.4|14184.4|14184.5|14182.5|47
1646297370000|2022-03-03 08:49:30|14185.1|14183.1|14186.6|14184.6|14186.9|14184.9|14185.1|14183.1|144
1646297380000|2022-03-03 08:49:40|14186.8|14184.8|14187.4|14185.4|14187.6|14185.6|14184.9|14182.9|27
1646297390000|2022-03-03 08:49:50|14186.9|14184.9|14186.5|14184.5|14190.3|14188.3|14186.3|14184.3|65
1646297400000|2022-03-03 08:50:00|14186.4|14184.4|14187.9|14185.9|14189.3|14187.3|14186.3|14184.3|40
1646297410000|2022-03-03 08:50:10|14188|14186|14185.6|14183.6|14188.6|14186.6|14185.4|14183.4|29
1646297420000|2022-03-03 08:50:20|14185.8|14183.8|14187.1|14185.1|14187.6|14185.6|14185.3|14183.3|23
1646297430000|2022-03-03 08:50:30|14187.3|14185.3|14189.8|14187.8|14189.8|14187.8|14187.1|14185.1|12
1646297440000|2022-03-03 08:50:40|14189.9|14187.9|14191.6|14189.6|14191.8|14189.8|14188.5|14186.5|30
1646297450000|2022-03-03 08:50:50|14191.8|14189.8|14191.6|14189.6|14192.4|14190.4|14190.5|14188.5|47
1646297460000|2022-03-03 08:51:00|14191.8|14189.8|14191.1|14189.1|14192.3|14190.3|14191|14189|24
1646297470000|2022-03-03 08:51:10|14191.3|14189.3|14189.1|14187.1|14191.4|14189.4|14188.1|14186.1|34
1646297480000|2022-03-03 08:51:20|14189.3|14187.3|14190.6|14188.6|14191.1|14189.1|14189.3|14187.3|10
1646297490000|2022-03-03 08:51:30|14190.5|14188.5|14189.1|14187.1|14190.5|14188.5|14188.3|14186.3|4
1646297500000|2022-03-03 08:51:40|14189.3|14187.3|14191.6|14189.6|14191.8|14189.8|14188.1|14186.1|33
1646297510000|2022-03-03 08:51:50|14191.3|14189.3|14191.3|14189.3|14192|14190|14188.9|14186.9|16
1646297520000|2022-03-03 08:52:00|14191|14189|14194.4|14192.4|14194.4|14192.4|14190.5|14188.5|43
1646297530000|2022-03-03 08:52:10|14194.6|14192.6|14192.8|14190.8|14194.6|14192.6|14191.9|14189.9|40
1646297540000|2022-03-03 08:52:20|14192.6|14190.6|14193.1|14191.1|14193.8|14191.8|14192.5|14190.5|9
1646297550000|2022-03-03 08:52:30|14193.3|14191.3|14193.6|14191.6|14194.4|14192.4|14192.9|14190.9|31
1646297560000|2022-03-03 08:52:40|14193.8|14191.8|14193.1|14191.1|14194|14192|14193|14191|5
1646297570000|2022-03-03 08:52:50|14193|14191|14192.6|14190.6|14193.8|14191.8|14192.6|14190.6|11
1646297580000|2022-03-03 08:53:00|14192.8|14190.8|14192.3|14190.3|14193.1|14191.1|14191.9|14189.9|11
1646297590000|2022-03-03 08:53:10|14192.1|14190.1|14187.3|14185.3|14192.1|14190.1|14186.1|14184.1|38
1646297600000|2022-03-03 08:53:20|14187.4|14185.4|14188.4|14186.4|14188.8|14186.8|14186.5|14184.5|26
1646297610000|2022-03-03 08:53:30|14188.3|14186.3|14190.8|14188.8|14190.8|14188.8|14187.8|14185.8|16
1646297620000|2022-03-03 08:53:40|14190.6|14188.6|14190.5|14188.5|14191.5|14189.5|14190.1|14188.1|9
1646297630000|2022-03-03 08:53:50|14190.6|14188.6|14190.6|14188.6|14191.5|14189.5|14189.6|14187.6|13
1646297640000|2022-03-03 08:54:00|14190.9|14188.9|14193.3|14191.3|14193.3|14191.3|14190.9|14188.9|29
1646297650000|2022-03-03 08:54:10|14193.1|14191.1|14193.9|14191.9|14193.9|14191.9|14192.6|14190.6|26
1646297660000|2022-03-03 08:54:20|14193.8|14191.8|14192|14190|14194.1|14192.1|14191.5|14189.5|31
1646297670000|2022-03-03 08:54:30|14192.1|14190.1|14189.5|14187.5|14192.9|14190.9|14189.5|14187.5|41
1646297680000|2022-03-03 08:54:40|14189.6|14187.6|14190.1|14188.1|14190.5|14188.5|14189.4|14187.4|9
1646297690000|2022-03-03 08:54:50|14190.3|14188.3|14192.1|14190.1|14192.4|14190.4|14190.3|14188.3|7
1646297700000|2022-03-03 08:55:00|14192|14190|14190.6|14188.6|14192.9|14190.9|14190.4|14188.4|46
1646297710000|2022-03-03 08:55:10|14190.8|14188.8|14189.4|14187.4|14190.8|14188.8|14188.6|14186.6|29
1646297720000|2022-03-03 08:55:20|14189.1|14187.1|14190|14188|14191.8|14189.8|14189|14187|72
1646297730000|2022-03-03 08:55:30|14190.1|14188.1|14189.5|14187.5|14190.5|14188.5|14188|14186|25
1646297740000|2022-03-03 08:55:40|14189.4|14187.4|14188.1|14186.1|14190.1|14188.1|14188.1|14186.1|78
1646297750000|2022-03-03 08:55:50|14188.3|14186.3|14187.9|14185.9|14190.1|14188.1|14187.4|14185.4|58
1646297760000|2022-03-03 08:56:00|14187.8|14185.8|14187.8|14185.8|14190.1|14188.1|14187.5|14185.5|25
1646297770000|2022-03-03 08:56:10|14187.6|14185.6|14185.6|14183.6|14187.8|14185.8|14185.5|14183.5|18
1646297780000|2022-03-03 08:56:20|14185.5|14183.5|14187|14185|14187.3|14185.3|14185.4|14183.4|14
1646297790000|2022-03-03 08:56:30|14187.1|14185.1|14187|14185|14188.1|14186.1|14186.3|14184.3|18
1646297800000|2022-03-03 08:56:40|14187.1|14185.1|14185.6|14183.6|14188.3|14186.3|14185.5|14183.5|10
1646297810000|2022-03-03 08:56:50|14185.4|14183.4|14183.8|14181.8|14185.9|14183.9|14183.3|14181.3|33
1646297820000|2022-03-03 08:57:00|14183.9|14181.9|14185.6|14183.6|14186.5|14184.5|14183.9|14181.9|8
1646297830000|2022-03-03 08:57:10|14185.9|14183.9|14186.1|14184.1|14188.1|14186.1|14185.3|14183.3|28
1646297840000|2022-03-03 08:57:20|14186|14184|14183.5|14181.5|14186|14184|14182.9|14180.9|35
1646297850000|2022-03-03 08:57:30|14183.6|14181.6|14177.8|14175.8|14184.4|14182.4|14177.6|14175.6|116
1646297860000|2022-03-03 08:57:40|14177.9|14175.9|14182.8|14180.8|14183.4|14181.4|14177.6|14175.6|46
1646297870000|2022-03-03 08:57:50|14182.9|14180.9|14182.6|14180.6|14183.9|14181.9|14182|14180|6
1646297880000|2022-03-03 08:58:00|14182.8|14180.8|14184.5|14182.5|14185.6|14183.6|14182.8|14180.8|36
1646297890000|2022-03-03 08:58:10|14184.4|14182.4|14186.4|14184.4|14186.6|14184.6|14184.4|14182.4|7
1646297900000|2022-03-03 08:58:20|14186.3|14184.3|14191.5|14189.5|14192.1|14190.1|14186.1|14184.1|41
1646297910000|2022-03-03 08:58:30|14191.6|14189.6|14191.5|14189.5|14192.5|14190.5|14190.6|14188.6|30
1646297920000|2022-03-03 08:58:40|14191.4|14189.4|14192|14190|14192.1|14190.1|14190.4|14188.4|28
1646297930000|2022-03-03 08:58:50|14191.9|14189.9|14192.1|14190.1|14193.8|14191.8|14190.6|14188.6|65
1646297940000|2022-03-03 08:59:00|14192.3|14190.3|14193.3|14191.3|14193.6|14191.6|14192|14190|14
1646297950000|2022-03-03 08:59:10|14192.9|14190.9|14195.4|14193.4|14196.4|14194.4|14192.9|14190.9|105
1646297960000|2022-03-03 08:59:20|14195.5|14193.5|14195.5|14193.5|14196.6|14194.6|14195|14193|21
1646297970000|2022-03-03 08:59:30|14195.4|14193.4|14194.8|14192.8|14195.9|14193.9|14193.9|14191.9|19
1646297980000|2022-03-03 08:59:40|14194.9|14192.9|14194.8|14192.8|14195|14193|14193.6|14191.6|19
1646297990000|2022-03-03 08:59:50|14194.9|14192.9|14195.8|14193.8|14197.5|14195.5|14193.5|14191.5|105
1646298000000|2022-03-03 09:00:00|14196.4|14194.4|14202.3|14200.3|14203.4|14201.4|14196.4|14194.4|194
1646298010000|2022-03-03 09:00:10|14202.1|14200.1|14203.4|14201.4|14203.6|14201.6|14201.8|14199.8|57
1646298020000|2022-03-03 09:00:20|14203.5|14201.5|14200.1|14198.1|14203.9|14201.9|14199.6|14197.6|66
1646298030000|2022-03-03 09:00:30|14200|14198|14198.5|14196.5|14200.3|14198.3|14198.4|14196.4|34
1646298040000|2022-03-03 09:00:40|14198.6|14196.6|14199.9|14197.9|14202.3|14200.3|14198.1|14196.1|83
1646298050000|2022-03-03 09:00:50|14199.8|14197.8|14202.4|14200.4|14202.4|14200.4|14199.8|14197.8|57
1646298060000|2022-03-03 09:01:00|14202.3|14200.3|14197.9|14195.9|14202.3|14200.3|14196|14194|78
1646298070000|2022-03-03 09:01:10|14198.1|14196.1|14198.5|14196.5|14200.8|14198.8|14197.4|14195.4|20
1646298080000|2022-03-03 09:01:20|14198.4|14196.4|14197.1|14195.1|14198.9|14196.9|14196.6|14194.6|21
1646298090000|2022-03-03 09:01:30|14197.3|14195.3|14196.6|14194.6|14197.8|14195.8|14195.8|14193.8|21
1646298100000|2022-03-03 09:01:40|14196.9|14194.9|14197.3|14195.3|14198.6|14196.6|14196.6|14194.6|28
1646298110000|2022-03-03 09:01:50|14197.1|14195.1|14196.4|14194.4|14197.6|14195.6|14195.8|14193.8|22
1646298120000|2022-03-03 09:02:00|14196.5|14194.5|14200.9|14198.9|14201.1|14199.1|14196.1|14194.1|45
1646298130000|2022-03-03 09:02:10|14200.5|14198.5|14197.9|14195.9|14200.9|14198.9|14197.9|14195.9|19
1646298140000|2022-03-03 09:02:20|14197.8|14195.8|14197.5|14195.5|14198.8|14196.8|14196.4|14194.4|20
1646298150000|2022-03-03 09:02:30|14197.6|14195.6|14195.9|14193.9|14197.9|14195.9|14195.5|14193.5|29
1646298160000|2022-03-03 09:02:40|14195.8|14193.8|14194.9|14192.9|14196.9|14194.9|14194.9|14192.9|18
1646298170000|2022-03-03 09:02:50|14194.8|14192.8|14195.5|14193.5|14195.5|14193.5|14194.3|14192.3|20
1646298180000|2022-03-03 09:03:00|14195.9|14193.9|14196.1|14194.1|14196.6|14194.6|14194|14192|13
1646298190000|2022-03-03 09:03:10|14196.3|14194.3|14195.5|14193.5|14196.4|14194.4|14194.8|14192.8|11
1646298200000|2022-03-03 09:03:20|14195.6|14193.6|14193.8|14191.8|14195.8|14193.8|14193.1|14191.1|44
1646298210000|2022-03-03 09:03:30|14193.6|14191.6|14194.6|14192.6|14194.8|14192.8|14192.9|14190.9|8
1646298220000|2022-03-03 09:03:40|14194.8|14192.8|14193.4|14191.4|14197.4|14195.4|14192.6|14190.6|59
1646298230000|2022-03-03 09:03:50|14193.6|14191.6|14195.4|14193.4|14196.4|14194.4|14193.5|14191.5|8
1646298240000|2022-03-03 09:04:00|14195.1|14193.1|14192.5|14190.5|14195.1|14193.1|14192.5|14190.5|24
1646298250000|2022-03-03 09:04:10|14192.4|14190.4|14192|14190|14192.5|14190.5|14191.3|14189.3|24
1646298260000|2022-03-03 09:04:20|14192.1|14190.1|14191.4|14189.4|14192.1|14190.1|14190.6|14188.6|21
1646298270000|2022-03-03 09:04:30|14191.3|14189.3|14192.4|14190.4|14192.5|14190.5|14191|14189|14
1646298280000|2022-03-03 09:04:40|14192.3|14190.3|14194.6|14192.6|14194.9|14192.9|14192.1|14190.1|8
1646298290000|2022-03-03 09:04:50|14195.6|14193.6|14195.4|14193.4|14197.4|14195.4|14195.3|14193.3|33
1646298300000|2022-03-03 09:05:00|14195.5|14193.5|14196.9|14194.9|14197.8|14195.8|14194.4|14192.4|39
1646298310000|2022-03-03 09:05:10|14197|14195|14200.3|14198.3|14200.8|14198.8|14196.9|14194.9|27
1646298320000|2022-03-03 09:05:20|14200|14198|14200|14198|14201.8|14199.8|14200|14198|17
1646298330000|2022-03-03 09:05:30|14200.1|14198.1|14199|14197|14200.1|14198.1|14198.9|14196.9|19
1646298340000|2022-03-03 09:05:40|14199.9|14197.9|14197.9|14195.9|14199.9|14197.9|14197|14195|24
1646298350000|2022-03-03 09:05:50|14197.6|14195.6|14199.1|14197.1|14199.8|14197.8|14196.8|14194.8|14
1646298360000|2022-03-03 09:06:00|14199|14197|14198.8|14196.8|14200|14198|14198.6|14196.6|12
1646298370000|2022-03-03 09:06:10|14198.6|14196.6|14196.6|14194.6|14198.9|14196.9|14196.5|14194.5|15
1646298380000|2022-03-03 09:06:20|14197.8|14195.8|14195.3|14193.3|14198.3|14196.3|14194.9|14192.9|27
1646298390000|2022-03-03 09:06:30|14195.1|14193.1|14189.9|14187.9|14195.1|14193.1|14189.9|14187.9|115
1646298400000|2022-03-03 09:06:40|14190.1|14188.1|14193.6|14191.6|14194.4|14192.4|14190.1|14188.1|21
1646298410000|2022-03-03 09:06:50|14193.8|14191.8|14192.5|14190.5|14194.1|14192.1|14192|14190|11
1646298420000|2022-03-03 09:07:00|14192.4|14190.4|14193.8|14191.8|14193.8|14191.8|14191.4|14189.4|19
1646298430000|2022-03-03 09:07:10|14194.4|14192.4|14193.6|14191.6|14195.4|14193.4|14192.5|14190.5|26
1646298440000|2022-03-03 09:07:20|14193.9|14191.9|14191.6|14189.6|14194.3|14192.3|14191.6|14189.6|12
1646298450000|2022-03-03 09:07:30|14192.1|14190.1|14191.5|14189.5|14192.4|14190.4|14191.1|14189.1|11
1646298460000|2022-03-03 09:07:40|14192|14190|14189.6|14187.6|14192.1|14190.1|14189.4|14187.4|37
1646298470000|2022-03-03 09:07:50|14189.8|14187.8|14189|14187|14190.5|14188.5|14188.5|14186.5|30
1646298480000|2022-03-03 09:08:00|14188.9|14186.9|14188.9|14186.9|14191.9|14189.9|14188.6|14186.6|18
1646298490000|2022-03-03 09:08:10|14189.1|14187.1|14188.1|14186.1|14189.9|14187.9|14187.9|14185.9|23
1646298500000|2022-03-03 09:08:20|14188.3|14186.3|14189.1|14187.1|14189.8|14187.8|14188.3|14186.3|11
1646298510000|2022-03-03 09:08:30|14189.4|14187.4|14189.1|14187.1|14191.1|14189.1|14188.4|14186.4|6
1646298520000|2022-03-03 09:08:40|14189|14187|14191.6|14189.6|14192.1|14190.1|14188.9|14186.9|16
1646298530000|2022-03-03 09:08:50|14191.8|14189.8|14191.9|14189.9|14192.8|14190.8|14191.5|14189.5|16
1646298540000|2022-03-03 09:09:00|14191.6|14189.6|14191.9|14189.9|14192.8|14190.8|14191.3|14189.3|39
1646298550000|2022-03-03 09:09:10|14192|14190|14187.4|14185.4|14192|14190|14187.3|14185.3|40
1646298560000|2022-03-03 09:09:20|14187.3|14185.3|14180.3|14178.3|14187.4|14185.4|14180|14178|75
1646298570000|2022-03-03 09:09:30|14180.1|14178.1|14178.6|14176.6|14180.5|14178.5|14177.8|14175.8|45
1646298580000|2022-03-03 09:09:40|14178.8|14176.8|14178.9|14176.9|14179.3|14177.3|14177.8|14175.8|57
1646298590000|2022-03-03 09:09:50|14178.6|14176.6|14177|14175|14178.6|14176.6|14176.4|14174.4|50
1646298600000|2022-03-03 09:10:00|14177.1|14175.1|14170.5|14168.5|14177.6|14175.6|14170.5|14168.5|154
1646298610000|2022-03-03 09:10:10|14171|14169|14169.1|14167.1|14171.1|14169.1|14167.4|14165.4|65
1646298620000|2022-03-03 09:10:20|14169.8|14167.8|14172.3|14170.3|14173.4|14171.4|14169.8|14167.8|38
1646298630000|2022-03-03 09:10:30|14172.1|14170.1|14173.9|14171.9|14174.3|14172.3|14171.9|14169.9|14
1646298640000|2022-03-03 09:10:40|14173.8|14171.8|14176.3|14174.3|14177.5|14175.5|14173.6|14171.6|41
1646298650000|2022-03-03 09:10:50|14176.4|14174.4|14178.1|14176.1|14178.4|14176.4|14175.6|14173.6|41
1646298660000|2022-03-03 09:11:00|14178|14176|14177.6|14175.6|14179.5|14177.5|14176.8|14174.8|35
1646298670000|2022-03-03 09:11:10|14177.4|14175.4|14178.1|14176.1|14178.1|14176.1|14174.8|14172.8|24
1646298680000|2022-03-03 09:11:20|14178|14176|14179.4|14177.4|14179.6|14177.6|14176.6|14174.6|30
1646298690000|2022-03-03 09:11:30|14179.8|14177.8|14182.1|14180.1|14182.8|14180.8|14178.6|14176.6|35
1646298700000|2022-03-03 09:11:40|14182.4|14180.4|14185.3|14183.3|14185.3|14183.3|14181.8|14179.8|32
1646298710000|2022-03-03 09:11:50|14185.4|14183.4|14197.9|14195.9|14197.9|14195.9|14185.1|14183.1|148
1646298720000|2022-03-03 09:12:00|14198|14196|14198.8|14196.8|14199.4|14197.4|14196.1|14194.1|76
1646298730000|2022-03-03 09:12:10|14198.9|14196.9|14201.1|14199.1|14202.8|14200.8|14198.9|14196.9|78
1646298740000|2022-03-03 09:12:20|14200.9|14198.9|14198.8|14196.8|14201.9|14199.9|14197.4|14195.4|62
1646298750000|2022-03-03 09:12:30|14198.9|14196.9|14201.3|14199.3|14201.8|14199.8|14198.8|14196.8|25
1646298760000|2022-03-03 09:12:40|14201.4|14199.4|14196.9|14194.9|14201.6|14199.6|14196.3|14194.3|54
1646298770000|2022-03-03 09:12:50|14197|14195|14196|14194|14197.9|14195.9|14194.8|14192.8|34
1646298780000|2022-03-03 09:13:00|14195.9|14193.9|14196|14194|14196.9|14194.9|14194.8|14192.8|14
1646298790000|2022-03-03 09:13:10|14195.9|14193.9|14197.5|14195.5|14197.8|14195.8|14194|14192|29
1646298800000|2022-03-03 09:13:20|14197.6|14195.6|14201.3|14199.3|14201.3|14199.3|14197.6|14195.6|39
1646298810000|2022-03-03 09:13:30|14200.1|14198.1|14200.4|14198.4|14201.3|14199.3|14199.5|14197.5|43
1646298820000|2022-03-03 09:13:40|14200.5|14198.5|14204.1|14202.1|14205.9|14203.9|14200.4|14198.4|132
1646298830000|2022-03-03 09:13:50|14204|14202|14204.4|14202.4|14205.4|14203.4|14203.3|14201.3|20
1646298840000|2022-03-03 09:14:00|14204.1|14202.1|14204.1|14202.1|14208|14206|14203.4|14201.4|61
1646298850000|2022-03-03 09:14:10|14203.8|14201.8|14202.4|14200.4|14204.1|14202.1|14201.8|14199.8|25
1646298860000|2022-03-03 09:14:20|14202.9|14200.9|14203.1|14201.1|14204|14202|14202|14200|11
1646298870000|2022-03-03 09:14:30|14203|14201|14204.5|14202.5|14204.8|14202.8|14201.9|14199.9|26
1646298880000|2022-03-03 09:14:40|14204.6|14202.6|14202|14200|14204.6|14202.6|14202|14200|22
1646298890000|2022-03-03 09:14:50|14202.6|14200.6|14204.1|14202.1|14204.1|14202.1|14200.5|14198.5|24
1646298900000|2022-03-03 09:15:00|14204.4|14202.4|14202.3|14200.3|14204.6|14202.6|14201.6|14199.6|12
1646298910000|2022-03-03 09:15:10|14202.4|14200.4|14200.9|14198.9|14203.9|14201.9|14200.3|14198.3|23
1646298920000|2022-03-03 09:15:20|14201|14199|14200.1|14198.1|14201.1|14199.1|14198.9|14196.9|53
1646298930000|2022-03-03 09:15:30|14200.4|14198.4|14198.6|14196.6|14200.4|14198.4|14198.4|14196.4|11
1646298940000|2022-03-03 09:15:40|14198.5|14196.5|14197.6|14195.6|14198.6|14196.6|14196.9|14194.9|27
1646298950000|2022-03-03 09:15:50|14197.8|14195.8|14199.1|14197.1|14199.9|14197.9|14197.8|14195.8|29
1646298960000|2022-03-03 09:16:00|14199|14197|14199|14197|14200.4|14198.4|14197.5|14195.5|13
1646298970000|2022-03-03 09:16:10|14199.1|14197.1|14200.5|14198.5|14202.3|14200.3|14197|14195|17
1646298980000|2022-03-03 09:16:20|14200.6|14198.6|14201.9|14199.9|14204.4|14202.4|14200.6|14198.6|16
1646298990000|2022-03-03 09:16:30|14202.3|14200.3|14201.3|14199.3|14202.4|14200.4|14200.4|14198.4|19
1646299000000|2022-03-03 09:16:40|14201.4|14199.4|14201.6|14199.6|14202.9|14200.9|14199.6|14197.6|17
1646299010000|2022-03-03 09:16:50|14201.8|14199.8|14215.8|14213.8|14225.8|14223.8|14200.8|14198.8|453
1646299020000|2022-03-03 09:17:00|14215.4|14213.4|14211.6|14209.6|14228.1|14226.1|14210.4|14208.4|301
1646299030000|2022-03-03 09:17:10|14211.5|14209.5|14203|14201|14212.8|14210.8|14202.9|14200.9|156
1646299040000|2022-03-03 09:17:20|14203.5|14201.5|14201.1|14199.1|14206.8|14204.8|14200.4|14198.4|68
1646299050000|2022-03-03 09:17:30|14201.3|14199.3|14198|14196|14204.3|14202.3|14197|14195|118
1646299060000|2022-03-03 09:17:40|14198.1|14196.1|14193.9|14191.9|14198.5|14196.5|14192.9|14190.9|53
1646299070000|2022-03-03 09:17:50|14193.5|14191.5|14194.1|14192.1|14195.4|14193.4|14192.3|14190.3|68
1646299080000|2022-03-03 09:18:00|14194|14192|14196.4|14194.4|14196.8|14194.8|14193.6|14191.6|25
1646299090000|2022-03-03 09:18:10|14196.3|14194.3|14197.1|14195.1|14198.6|14196.6|14194.9|14192.9|35
1646299100000|2022-03-03 09:18:20|14197|14195|14198.4|14196.4|14198.4|14196.4|14194.9|14192.9|15
1646299110000|2022-03-03 09:18:30|14197.6|14195.6|14198|14196|14198.4|14196.4|14195.4|14193.4|28
1646299120000|2022-03-03 09:18:40|14198.1|14196.1|14202|14200|14202.1|14200.1|14198.1|14196.1|40
1646299130000|2022-03-03 09:18:50|14202.1|14200.1|14197.9|14195.9|14203.3|14201.3|14197.9|14195.9|51
1646299140000|2022-03-03 09:19:00|14198|14196|14201.4|14199.4|14201.4|14199.4|14197.5|14195.5|15
1646299150000|2022-03-03 09:19:10|14201.3|14199.3|14202.3|14200.3|14203.3|14201.3|14200.3|14198.3|23
1646299160000|2022-03-03 09:19:20|14202.1|14200.1|14198.6|14196.6|14202.9|14200.9|14196.5|14194.5|46
1646299170000|2022-03-03 09:19:30|14198.8|14196.8|14197.6|14195.6|14201.1|14199.1|14197.3|14195.3|13
1646299180000|2022-03-03 09:19:40|14197.5|14195.5|14201.1|14199.1|14201.1|14199.1|14197.5|14195.5|31
1646299190000|2022-03-03 09:19:50|14201.3|14199.3|14205.5|14203.5|14206.5|14204.5|14200.9|14198.9|48
1646299200000|2022-03-03 09:20:00|14205.6|14203.6|14207.6|14205.6|14208.4|14206.4|14204.4|14202.4|42
1646299210000|2022-03-03 09:20:10|14207.8|14205.8|14209.8|14207.8|14211.8|14209.8|14207.5|14205.5|61
1646299220000|2022-03-03 09:20:20|14209.6|14207.6|14205.9|14203.9|14210|14208|14204.3|14202.3|32
1646299230000|2022-03-03 09:20:30|14206|14204|14206.6|14204.6|14207.3|14205.3|14204|14202|23
1646299240000|2022-03-03 09:20:40|14206.4|14204.4|14196.5|14194.5|14206.4|14204.4|14196.5|14194.5|92
1646299250000|2022-03-03 09:20:50|14196.6|14194.6|14197.9|14195.9|14198.6|14196.6|14196|14194|41
1646299260000|2022-03-03 09:21:00|14197.8|14195.8|14191.8|14189.8|14197.9|14195.9|14190.3|14188.3|82
1646299270000|2022-03-03 09:21:10|14191.6|14189.6|14192.3|14190.3|14193.9|14191.9|14190.9|14188.9|31
1646299280000|2022-03-03 09:21:20|14192.4|14190.4|14192|14190|14192.9|14190.9|14190.4|14188.4|19
1646299290000|2022-03-03 09:21:30|14191.9|14189.9|14195.3|14193.3|14200.5|14198.5|14191.5|14189.5|56
1646299300000|2022-03-03 09:21:40|14195.6|14193.6|14191.5|14189.5|14196.6|14194.6|14190.4|14188.4|41
1646299310000|2022-03-03 09:21:50|14191.6|14189.6|14193.8|14191.8|14193.9|14191.9|14190.5|14188.5|21
1646299320000|2022-03-03 09:22:00|14193.6|14191.6|14190.9|14188.9|14195|14193|14190.5|14188.5|26
1646299330000|2022-03-03 09:22:10|14191|14189|14188.9|14186.9|14193.5|14191.5|14188.3|14186.3|57
1646299340000|2022-03-03 09:22:20|14189.4|14187.4|14189.1|14187.1|14190.5|14188.5|14188.6|14186.6|46
1646299350000|2022-03-03 09:22:30|14189.4|14187.4|14189.8|14187.8|14191.6|14189.6|14189|14187|21
1646299360000|2022-03-03 09:22:40|14190|14188|14190.3|14188.3|14191|14189|14189.1|14187.1|11
1646299370000|2022-03-03 09:22:50|14190.1|14188.1|14191|14189|14191.9|14189.9|14188.4|14186.4|18
1646299380000|2022-03-03 09:23:00|14190.8|14188.8|14195|14193|14196.8|14194.8|14190.8|14188.8|24
1646299390000|2022-03-03 09:23:10|14195.3|14193.3|14195|14193|14196.6|14194.6|14194.3|14192.3|22
1646299400000|2022-03-03 09:23:20|14195.1|14193.1|14195.1|14193.1|14197.6|14195.6|14194.3|14192.3|40
1646299410000|2022-03-03 09:23:30|14195.3|14193.3|14194.6|14192.6|14198|14196|14194|14192|23
1646299420000|2022-03-03 09:23:40|14195.1|14193.1|14194.9|14192.9|14195.6|14193.6|14193.4|14191.4|31
1646299430000|2022-03-03 09:23:50|14195|14193|14194.6|14192.6|14195|14193|14192.9|14190.9|14
1646299440000|2022-03-03 09:24:00|14194.8|14192.8|14195.3|14193.3|14199|14197|14194.8|14192.8|23
1646299450000|2022-03-03 09:24:10|14195.1|14193.1|14196.9|14194.9|14197.3|14195.3|14194.4|14192.4|9
1646299460000|2022-03-03 09:24:20|14197|14195|14195.9|14193.9|14198.1|14196.1|14194.8|14192.8|9
1646299470000|2022-03-03 09:24:30|14196.1|14194.1|14195.6|14193.6|14197.5|14195.5|14195.6|14193.6|9
1646299480000|2022-03-03 09:24:40|14195.5|14193.5|14196.9|14194.9|14196.9|14194.9|14194.6|14192.6|7
1646299490000|2022-03-03 09:24:50|14197|14195|14196.6|14194.6|14197.9|14195.9|14195.9|14193.9|19
1646299500000|2022-03-03 09:25:00|14196.8|14194.8|14198.3|14196.3|14198.5|14196.5|14195.9|14193.9|26
1646299510000|2022-03-03 09:25:10|14198.8|14196.8|14199.9|14197.9|14201.9|14199.9|14197.5|14195.5|48
1646299520000|2022-03-03 09:25:20|14199.8|14197.8|14199.9|14197.9|14201.1|14199.1|14198.9|14196.9|9
1646299530000|2022-03-03 09:25:30|14199.8|14197.8|14200.8|14198.8|14201.1|14199.1|14198.1|14196.1|15
1646299540000|2022-03-03 09:25:40|14200.9|14198.9|14202|14200|14203.3|14201.3|14200.4|14198.4|21
1646299550000|2022-03-03 09:25:50|14201.9|14199.9|14200.8|14198.8|14202.8|14200.8|14200|14198|13
1646299560000|2022-03-03 09:26:00|14200.9|14198.9|14202.9|14200.9|14204.4|14202.4|14200.6|14198.6|31
1646299570000|2022-03-03 09:26:10|14202.8|14200.8|14202.9|14200.9|14204.9|14202.9|14200.9|14198.9|25
1646299580000|2022-03-03 09:26:20|14203|14201|14200.1|14198.1|14204.5|14202.5|14199.8|14197.8|29
1646299590000|2022-03-03 09:26:30|14200|14198|14202.9|14200.9|14202.9|14200.9|14200|14198|13
1646299600000|2022-03-03 09:26:40|14202.4|14200.4|14202.1|14200.1|14204.4|14202.4|14201.4|14199.4|20
1646299610000|2022-03-03 09:26:50|14201.4|14199.4|14202.1|14200.1|14203.1|14201.1|14200.8|14198.8|18
1646299620000|2022-03-03 09:27:00|14202.3|14200.3|14203.5|14201.5|14204|14202|14199.5|14197.5|37
1646299630000|2022-03-03 09:27:10|14203.4|14201.4|14202.5|14200.5|14203.4|14201.4|14199.8|14197.8|10
1646299640000|2022-03-03 09:27:20|14202.6|14200.6|14202.9|14200.9|14203.5|14201.5|14201.1|14199.1|17
1646299650000|2022-03-03 09:27:30|14203|14201|14203.4|14201.4|14204.4|14202.4|14201.9|14199.9|10
1646299660000|2022-03-03 09:27:40|14203.3|14201.3|14202.8|14200.8|14203.3|14201.3|14200.8|14198.8|15
1646299670000|2022-03-03 09:27:50|14202.9|14200.9|14201.6|14199.6|14204.3|14202.3|14201.6|14199.6|8
1646299680000|2022-03-03 09:28:00|14201.9|14199.9|14202.4|14200.4|14203.4|14201.4|14201.4|14199.4|9
1646299690000|2022-03-03 09:28:10|14202.5|14200.5|14204.4|14202.4|14206.1|14204.1|14202.5|14200.5|47
1646299700000|2022-03-03 09:28:20|14204.5|14202.5|14207.4|14205.4|14208|14206|14204.5|14202.5|34
1646299710000|2022-03-03 09:28:30|14207.6|14205.6|14205.1|14203.1|14208|14206|14205.1|14203.1|12
1646299720000|2022-03-03 09:28:40|14204.9|14202.9|14206.5|14204.5|14206.5|14204.5|14204.8|14202.8|17
1646299730000|2022-03-03 09:28:50|14206.6|14204.6|14203.9|14201.9|14206.8|14204.8|14203.9|14201.9|52
1646299740000|2022-03-03 09:29:00|14203.1|14201.1|14201.3|14199.3|14203.3|14201.3|14200.9|14198.9|42
1646299750000|2022-03-03 09:29:10|14201.4|14199.4|14200.4|14198.4|14202.8|14200.8|14199.1|14197.1|47
1646299760000|2022-03-03 09:29:20|14200.6|14198.6|14200.3|14198.3|14200.6|14198.6|14199|14197|5
1646299770000|2022-03-03 09:29:30|14200.4|14198.4|14201.6|14199.6|14203|14201|14200.4|14198.4|85
1646299780000|2022-03-03 09:29:40|14201.5|14199.5|14199.1|14197.1|14201.5|14199.5|14198.6|14196.6|11
1646299790000|2022-03-03 09:29:50|14199|14197|14194.4|14192.4|14199|14197|14192.4|14190.4|66
1646299800000|2022-03-03 09:30:00|14194.5|14192.5|14197.5|14195.5|14197.9|14195.9|14194.5|14192.5|75
1646299810000|2022-03-03 09:30:10|14197.4|14195.4|14193.5|14191.5|14197.5|14195.5|14193|14191|59
1646299820000|2022-03-03 09:30:20|14193.4|14191.4|14197.5|14195.5|14197.6|14195.6|14193.4|14191.4|27
1646299830000|2022-03-03 09:30:30|14197.4|14195.4|14193.8|14191.8|14197.6|14195.6|14192.1|14190.1|76
1646299840000|2022-03-03 09:30:40|14193.6|14191.6|14196|14194|14196.9|14194.9|14193.3|14191.3|41
1646299850000|2022-03-03 09:30:50|14196.1|14194.1|14195.1|14193.1|14196.1|14194.1|14193.4|14191.4|25
1646299860000|2022-03-03 09:31:00|14195.6|14193.6|14192.6|14190.6|14197.9|14195.9|14192.6|14190.6|91
1646299870000|2022-03-03 09:31:10|14192|14190|14195.6|14193.6|14195.8|14193.8|14189.4|14187.4|41
1646299880000|2022-03-03 09:31:20|14195.8|14193.8|14193.6|14191.6|14196.9|14194.9|14193|14191|33
1646299890000|2022-03-03 09:31:30|14193.8|14191.8|14195.6|14193.6|14196.6|14194.6|14193.6|14191.6|26
1646299900000|2022-03-03 09:31:40|14196.3|14194.3|14199.5|14197.5|14200.9|14198.9|14195.9|14193.9|35
1646299910000|2022-03-03 09:31:50|14199.6|14197.6|14196.9|14194.9|14200.3|14198.3|14195.9|14193.9|7
1646299920000|2022-03-03 09:32:00|14197|14195|14199.6|14197.6|14199.9|14197.9|14196.9|14194.9|6
1646299930000|2022-03-03 09:32:10|14199|14197|14203.6|14201.6|14203.8|14201.8|14199|14197|17
1646299940000|2022-03-03 09:32:20|14203.5|14201.5|14201.4|14199.4|14205|14203|14200.9|14198.9|21
1646299950000|2022-03-03 09:32:30|14201.3|14199.3|14198.6|14196.6|14201.3|14199.3|14198.3|14196.3|5
1646299960000|2022-03-03 09:32:40|14198.8|14196.8|14201.1|14199.1|14201.5|14199.5|14198.8|14196.8|0
1646299970000|2022-03-03 09:32:50|14201.3|14199.3|14199.8|14197.8|14201.4|14199.4|14199.1|14197.1|1
1646299980000|2022-03-03 09:33:00|14199.9|14197.9|14200.1|14198.1|14201.8|14199.8|14199.9|14197.9|7
1646299990000|2022-03-03 09:33:10|14200|14198|14198.9|14196.9|14201.4|14199.4|14198.1|14196.1|7
1646300000000|2022-03-03 09:33:20|14198.6|14196.6|14200|14198|14200.1|14198.1|14197.9|14195.9|40
1646300010000|2022-03-03 09:33:30|14200.1|14198.1|14198.9|14196.9|14201.5|14199.5|14198.9|14196.9|20
1646300020000|2022-03-03 09:33:40|14198.8|14196.8|14199.1|14197.1|14199.1|14197.1|14197.5|14195.5|23
1646300030000|2022-03-03 09:33:50|14198.6|14196.6|14197.8|14195.8|14200.1|14198.1|14197.8|14195.8|28
1646300040000|2022-03-03 09:34:00|14197.1|14195.1|14199.5|14197.5|14200.8|14198.8|14195.9|14193.9|132
1646300050000|2022-03-03 09:34:10|14199.4|14197.4|14199.6|14197.6|14200|14198|14198.8|14196.8|20
1646300060000|2022-03-03 09:34:20|14199.4|14197.4|14201.8|14199.8|14201.8|14199.8|14196.6|14194.6|31
1646300070000|2022-03-03 09:34:30|14201.9|14199.9|14202.6|14200.6|14203.6|14201.6|14200.3|14198.3|28
1646300080000|2022-03-03 09:34:40|14202.5|14200.5|14203.6|14201.6|14204.1|14202.1|14200.9|14198.9|17
1646300090000|2022-03-03 09:34:50|14203.5|14201.5|14203.6|14201.6|14204.4|14202.4|14202.9|14200.9|14
1646300100000|2022-03-03 09:35:00|14203.8|14201.8|14204.3|14202.3|14204.4|14202.4|14202.1|14200.1|22
1646300110000|2022-03-03 09:35:10|14204.4|14202.4|14204.4|14202.4|14205|14203|14200.5|14198.5|28
1646300120000|2022-03-03 09:35:20|14204.3|14202.3|14203.3|14201.3|14205|14203|14202.9|14200.9|30
1646300130000|2022-03-03 09:35:30|14203.4|14201.4|14201.6|14199.6|14204.5|14202.5|14201.4|14199.4|10
1646300140000|2022-03-03 09:35:40|14201.8|14199.8|14203.9|14201.9|14204.3|14202.3|14201.8|14199.8|2
1646300150000|2022-03-03 09:35:50|14203.6|14201.6|14200.9|14198.9|14203.8|14201.8|14200.9|14198.9|17
1646300160000|2022-03-03 09:36:00|14201.1|14199.1|14201.4|14199.4|14203|14201|14201|14199|30
1646300170000|2022-03-03 09:36:10|14201.3|14199.3|14201.6|14199.6|14203.3|14201.3|14200|14198|62
1646300180000|2022-03-03 09:36:20|14201.5|14199.5|14202.5|14200.5|14204|14202|14201.4|14199.4|63
1646300190000|2022-03-03 09:36:30|14202.6|14200.6|14199.6|14197.6|14202.6|14200.6|14198.6|14196.6|22
1646300200000|2022-03-03 09:36:40|14199.8|14197.8|14198.6|14196.6|14200.9|14198.9|14196.8|14194.8|50
1646300210000|2022-03-03 09:36:50|14198.8|14196.8|14196.5|14194.5|14199.1|14197.1|14196.5|14194.5|15
1646300220000|2022-03-03 09:37:00|14196.4|14194.4|14195.9|14193.9|14197.5|14195.5|14195.6|14193.6|56
1646300230000|2022-03-03 09:37:10|14195.8|14193.8|14197|14195|14197.5|14195.5|14195.6|14193.6|17
1646300240000|2022-03-03 09:37:20|14196.9|14194.9|14197.4|14195.4|14198.8|14196.8|14195.9|14193.9|60
1646300250000|2022-03-03 09:37:30|14197.6|14195.6|14194.8|14192.8|14197.6|14195.6|14194.8|14192.8|28
1646300260000|2022-03-03 09:37:40|14194.6|14192.6|14193.8|14191.8|14194.6|14192.6|14192.1|14190.1|31
1646300270000|2022-03-03 09:37:50|14193.3|14191.3|14192.8|14190.8|14193.3|14191.3|14189.6|14187.6|58
1646300280000|2022-03-03 09:38:00|14192.5|14190.5|14191.1|14189.1|14192.5|14190.5|14189.9|14187.9|25
1646300290000|2022-03-03 09:38:10|14191.3|14189.3|14191.4|14189.4|14192.6|14190.6|14190.1|14188.1|20
1646300300000|2022-03-03 09:38:20|14191.3|14189.3|14192|14190|14192|14190|14190.1|14188.1|34
1646300310000|2022-03-03 09:38:30|14191.9|14189.9|14189.5|14187.5|14193|14191|14189.5|14187.5|44
1646300320000|2022-03-03 09:38:40|14189.6|14187.6|14192.9|14190.9|14193.9|14191.9|14187.8|14185.8|68
1646300330000|2022-03-03 09:38:50|14193.1|14191.1|14188.6|14186.6|14193.5|14191.5|14188.6|14186.6|31
1646300340000|2022-03-03 09:39:00|14188.5|14186.5|14186.3|14184.3|14188.9|14186.9|14185.5|14183.5|106
1646300350000|2022-03-03 09:39:10|14186|14184|14194|14192|14194.6|14192.6|14186|14184|58
1646300360000|2022-03-03 09:39:20|14193.8|14191.8|14195.4|14193.4|14196|14194|14192.6|14190.6|18
1646300370000|2022-03-03 09:39:30|14195.3|14193.3|14193.1|14191.1|14195.6|14193.6|14192.8|14190.8|9
1646300380000|2022-03-03 09:39:40|14193.8|14191.8|14194.6|14192.6|14195.6|14193.6|14193.3|14191.3|14
1646300390000|2022-03-03 09:39:50|14194.8|14192.8|14197.9|14195.9|14197.9|14195.9|14194.1|14192.1|29
1646300400000|2022-03-03 09:40:00|14197.8|14195.8|14197|14195|14200.3|14198.3|14197|14195|23
1646300410000|2022-03-03 09:40:10|14196.9|14194.9|14198.3|14196.3|14198.3|14196.3|14195.4|14193.4|22
1646300420000|2022-03-03 09:40:20|14198|14196|14198.1|14196.1|14198.9|14196.9|14197.5|14195.5|4
1646300430000|2022-03-03 09:40:30|14198|14196|14197.4|14195.4|14199.1|14197.1|14196.5|14194.5|22
1646300440000|2022-03-03 09:40:40|14197.1|14195.1|14198.3|14196.3|14198.8|14196.8|14196.9|14194.9|10
1646300450000|2022-03-03 09:40:50|14198.1|14196.1|14199|14197|14200.1|14198.1|14198.1|14196.1|10
1646300460000|2022-03-03 09:41:00|14198.5|14196.5|14200.3|14198.3|14200.4|14198.4|14198|14196|10
1646300470000|2022-03-03 09:41:10|14200.6|14198.6|14203.6|14201.6|14204.5|14202.5|14200.6|14198.6|59
1646300480000|2022-03-03 09:41:20|14204.1|14202.1|14207.9|14205.9|14208|14206|14204.1|14202.1|51
1646300490000|2022-03-03 09:41:30|14207.8|14205.8|14205.6|14203.6|14207.8|14205.8|14203.9|14201.9|35
1646300500000|2022-03-03 09:41:40|14206.1|14204.1|14206.8|14204.8|14207|14205|14204.5|14202.5|17
1646300510000|2022-03-03 09:41:50|14206.6|14204.6|14204.5|14202.5|14206.6|14204.6|14204.5|14202.5|10
1646300520000|2022-03-03 09:42:00|14204.6|14202.6|14205.5|14203.5|14206.8|14204.8|14204.4|14202.4|35
1646300530000|2022-03-03 09:42:10|14205.3|14203.3|14206.5|14204.5|14208.4|14206.4|14205.3|14203.3|18
1646300540000|2022-03-03 09:42:20|14206.4|14204.4|14207.1|14205.1|14208.4|14206.4|14204.5|14202.5|14
1646300550000|2022-03-03 09:42:30|14207.3|14205.3|14203.9|14201.9|14207.3|14205.3|14203.5|14201.5|9
1646300560000|2022-03-03 09:42:40|14203.8|14201.8|14200.1|14198.1|14203.8|14201.8|14198.9|14196.9|27
1646300570000|2022-03-03 09:42:50|14200.4|14198.4|14201.3|14199.3|14202.1|14200.1|14200|14198|0
1646300580000|2022-03-03 09:43:00|14201.4|14199.4|14203.5|14201.5|14203.5|14201.5|14201|14199|9
1646300590000|2022-03-03 09:43:10|14203.9|14201.9|14203.5|14201.5|14204|14202|14202.4|14200.4|11
1646300600000|2022-03-03 09:43:20|14203.6|14201.6|14203.4|14201.4|14204|14202|14202.8|14200.8|4
1646300610000|2022-03-03 09:43:30|14203.5|14201.5|14203.6|14201.6|14204.6|14202.6|14202.5|14200.5|15
1646300620000|2022-03-03 09:43:40|14203.3|14201.3|14204.4|14202.4|14204.8|14202.8|14202|14200|5
1646300630000|2022-03-03 09:43:50|14204.3|14202.3|14202.5|14200.5|14205.1|14203.1|14202|14200|25
1646300640000|2022-03-03 09:44:00|14202.3|14200.3|14201.8|14199.8|14203.3|14201.3|14200.6|14198.6|9
1646300650000|2022-03-03 09:44:10|14201.9|14199.9|14203|14201|14203.1|14201.1|14200.1|14198.1|3
1646300660000|2022-03-03 09:44:20|14202.9|14200.9|14200.9|14198.9|14202.9|14200.9|14200.1|14198.1|6
1646300670000|2022-03-03 09:44:30|14201|14199|14202.4|14200.4|14202.8|14200.8|14201|14199|1
1646300680000|2022-03-03 09:44:40|14202.5|14200.5|14202.1|14200.1|14204.1|14202.1|14202.1|14200.1|3
1646300690000|2022-03-03 09:44:50|14202.4|14200.4|14203.4|14201.4|14203.6|14201.6|14202|14200|0
1646300700000|2022-03-03 09:45:00|14203.3|14201.3|14204.6|14202.6|14204.8|14202.8|14202.5|14200.5|7
1646300710000|2022-03-03 09:45:10|14204.1|14202.1|14208|14206|14208|14206|14202.6|14200.6|33
1646300720000|2022-03-03 09:45:20|14209|14207|14209.5|14207.5|14209.5|14207.5|14207.8|14205.8|38
1646300730000|2022-03-03 09:45:30|14209.4|14207.4|14215.1|14213.1|14216.5|14214.5|14209|14207|114
1646300740000|2022-03-03 09:45:40|14215.4|14213.4|14211.4|14209.4|14216.8|14214.8|14210.4|14208.4|45
1646300750000|2022-03-03 09:45:50|14211.5|14209.5|14210.6|14208.6|14211.5|14209.5|14209.5|14207.5|21
1646300760000|2022-03-03 09:46:00|14210.1|14208.1|14207.5|14205.5|14210.8|14208.8|14207|14205|27
1646300770000|2022-03-03 09:46:10|14207.6|14205.6|14211.6|14209.6|14214.6|14212.6|14206.9|14204.9|80
1646300780000|2022-03-03 09:46:20|14211.5|14209.5|14212.6|14210.6|14213.9|14211.9|14211.3|14209.3|48
1646300790000|2022-03-03 09:46:30|14212.5|14210.5|14209.9|14207.9|14212.5|14210.5|14209|14207|40
1646300800000|2022-03-03 09:46:40|14210.3|14208.3|14210|14208|14211.5|14209.5|14209.4|14207.4|14
1646300810000|2022-03-03 09:46:50|14210.1|14208.1|14211.1|14209.1|14212.1|14210.1|14210.1|14208.1|10
1646300820000|2022-03-03 09:47:00|14211|14209|14209.8|14207.8|14212.3|14210.3|14209.8|14207.8|9
1646300830000|2022-03-03 09:47:10|14209.6|14207.6|14208.9|14206.9|14209.8|14207.8|14208.5|14206.5|16
1646300840000|2022-03-03 09:47:20|14208.6|14206.6|14208.4|14206.4|14209.4|14207.4|14207.5|14205.5|14
1646300850000|2022-03-03 09:47:30|14208.5|14206.5|14208.4|14206.4|14209|14207|14207.6|14205.6|6
1646300860000|2022-03-03 09:47:40|14208.5|14206.5|14209.8|14207.8|14210.9|14208.9|14207.9|14205.9|16
1646300870000|2022-03-03 09:47:50|14209.6|14207.6|14209.8|14207.8|14209.9|14207.9|14208.1|14206.1|10
1646300880000|2022-03-03 09:48:00|14209.9|14207.9|14209.8|14207.8|14211.8|14209.8|14209.5|14207.5|8
1646300890000|2022-03-03 09:48:10|14209.4|14207.4|14210.9|14208.9|14210.9|14208.9|14209.4|14207.4|4
1646300900000|2022-03-03 09:48:20|14210.6|14208.6|14211.4|14209.4|14212|14210|14210.3|14208.3|7
1646300910000|2022-03-03 09:48:30|14211.3|14209.3|14211.5|14209.5|14211.6|14209.6|14210.5|14208.5|4
1646300920000|2022-03-03 09:48:40|14211.3|14209.3|14209.5|14207.5|14211.4|14209.4|14208.5|14206.5|12
1646300930000|2022-03-03 09:48:50|14209.4|14207.4|14208.5|14206.5|14209.5|14207.5|14207.9|14205.9|19
1646300940000|2022-03-03 09:49:00|14208.4|14206.4|14210.3|14208.3|14210.4|14208.4|14208.1|14206.1|6
1646300950000|2022-03-03 09:49:10|14210.4|14208.4|14211.8|14209.8|14211.8|14209.8|14209.9|14207.9|21
1646300960000|2022-03-03 09:49:20|14211.6|14209.6|14211.5|14209.5|14213.1|14211.1|14211.1|14209.1|16
1646300970000|2022-03-03 09:49:30|14211.6|14209.6|14211.4|14209.4|14212.9|14210.9|14210.6|14208.6|11
1646300980000|2022-03-03 09:49:40|14211.5|14209.5|14209.5|14207.5|14212.1|14210.1|14209.4|14207.4|11
1646300990000|2022-03-03 09:49:50|14209.4|14207.4|14208.6|14206.6|14210|14208|14208.6|14206.6|13
1646301000000|2022-03-03 09:50:00|14208.8|14206.8|14210.4|14208.4|14211.5|14209.5|14208.5|14206.5|25
1646301010000|2022-03-03 09:50:10|14210.5|14208.5|14209.8|14207.8|14211.3|14209.3|14209.4|14207.4|9
1646301020000|2022-03-03 09:50:20|14209.9|14207.9|14211.9|14209.9|14213.1|14211.1|14209.8|14207.8|13
1646301030000|2022-03-03 09:50:30|14211.8|14209.8|14216.5|14214.5|14217.5|14215.5|14211.8|14209.8|37
1646301040000|2022-03-03 09:50:40|14216.4|14214.4|14214.4|14212.4|14216.5|14214.5|14213.8|14211.8|11
1646301050000|2022-03-03 09:50:50|14214|14212|14214.9|14212.9|14215.4|14213.4|14213.8|14211.8|6
1646301060000|2022-03-03 09:51:00|14214.6|14212.6|14216|14214|14216.6|14214.6|14214|14212|19
1646301070000|2022-03-03 09:51:10|14215|14213|14214.6|14212.6|14215.3|14213.3|14213.9|14211.9|10
1646301080000|2022-03-03 09:51:20|14214.8|14212.8|14213.1|14211.1|14214.8|14212.8|14213.1|14211.1|10
1646301090000|2022-03-03 09:51:30|14213|14211|14214.9|14212.9|14215.3|14213.3|14213|14211|19
1646301100000|2022-03-03 09:51:40|14215|14213|14216.3|14214.3|14216.4|14214.4|14215|14213|7
1646301110000|2022-03-03 09:51:50|14216.1|14214.1|14216.1|14214.1|14216.6|14214.6|14215.4|14213.4|9
1646301120000|2022-03-03 09:52:00|14216.4|14214.4|14215.1|14213.1|14216.5|14214.5|14214.4|14212.4|10
1646301130000|2022-03-03 09:52:10|14215.3|14213.3|14216.1|14214.1|14217.5|14215.5|14214.8|14212.8|21
1646301140000|2022-03-03 09:52:20|14216.3|14214.3|14215.4|14213.4|14216.3|14214.3|14215.1|14213.1|7
1646301150000|2022-03-03 09:52:30|14215.5|14213.5|14214.1|14212.1|14216.3|14214.3|14213.8|14211.8|41
1646301160000|2022-03-03 09:52:40|14214.3|14212.3|14212.9|14210.9|14214.8|14212.8|14211.4|14209.4|68
1646301170000|2022-03-03 09:52:50|14213|14211|14214.9|14212.9|14216.1|14214.1|14211.4|14209.4|136
1646301180000|2022-03-03 09:53:00|14215.1|14213.1|14213.9|14211.9|14216.3|14214.3|14213.9|14211.9|25
1646301190000|2022-03-03 09:53:10|14213.8|14211.8|14214|14212|14215.1|14213.1|14213.1|14211.1|7
1646301200000|2022-03-03 09:53:20|14214.1|14212.1|14212.1|14210.1|14215|14213|14210.9|14208.9|20
1646301210000|2022-03-03 09:53:30|14212.3|14210.3|14211.6|14209.6|14213|14211|14210.8|14208.8|14
1646301220000|2022-03-03 09:53:40|14211.8|14209.8|14211.1|14209.1|14212.6|14210.6|14211|14209|7
1646301230000|2022-03-03 09:53:50|14211|14209|14208.1|14206.1|14211|14209|14207.6|14205.6|29
1646301240000|2022-03-03 09:54:00|14208|14206|14209.9|14207.9|14211.3|14209.3|14207.1|14205.1|35
1646301250000|2022-03-03 09:54:10|14210.1|14208.1|14209|14207|14211|14209|14209|14207|12
1646301260000|2022-03-03 09:54:20|14209.1|14207.1|14206.9|14204.9|14210|14208|14206.6|14204.6|10
1646301270000|2022-03-03 09:54:30|14206.5|14204.5|14202.9|14200.9|14207.1|14205.1|14202.9|14200.9|29
1646301280000|2022-03-03 09:54:40|14203|14201|14200.4|14198.4|14203.3|14201.3|14199.5|14197.5|38
1646301290000|2022-03-03 09:54:50|14200.5|14198.5|14201.1|14199.1|14202.1|14200.1|14198.9|14196.9|44
1646301300000|2022-03-03 09:55:00|14201.3|14199.3|14200.4|14198.4|14202|14200|14195.6|14193.6|86
1646301310000|2022-03-03 09:55:10|14200.5|14198.5|14195.3|14193.3|14200.8|14198.8|14194.9|14192.9|27
1646301320000|2022-03-03 09:55:20|14195.1|14193.1|14195.9|14193.9|14196.8|14194.8|14194|14192|33
1646301330000|2022-03-03 09:55:30|14195.8|14193.8|14196.3|14194.3|14197.1|14195.1|14194.4|14192.4|38
1646301340000|2022-03-03 09:55:40|14196.5|14194.5|14197.5|14195.5|14197.6|14195.6|14195.4|14193.4|17
1646301350000|2022-03-03 09:55:50|14197.4|14195.4|14196.1|14194.1|14198|14196|14196.1|14194.1|9
1646301360000|2022-03-03 09:56:00|14196.5|14194.5|14202.8|14200.8|14204.6|14202.6|14195|14193|72
1646301370000|2022-03-03 09:56:10|14202.6|14200.6|14200.4|14198.4|14202.8|14200.8|14199.8|14197.8|29
1646301380000|2022-03-03 09:56:20|14200.5|14198.5|14204.6|14202.6|14204.6|14202.6|14200.5|14198.5|37
1646301390000|2022-03-03 09:56:30|14204.8|14202.8|14203.1|14201.1|14205.1|14203.1|14203.1|14201.1|16
1646301400000|2022-03-03 09:56:40|14203|14201|14204.4|14202.4|14204.9|14202.9|14201.6|14199.6|31
1646301410000|2022-03-03 09:56:50|14204.9|14202.9|14204|14202|14205.8|14203.8|14203.3|14201.3|16
1646301420000|2022-03-03 09:57:00|14204.5|14202.5|14205.4|14203.4|14205.6|14203.6|14203.9|14201.9|28
1646301430000|2022-03-03 09:57:10|14205.5|14203.5|14209.5|14207.5|14209.9|14207.9|14204.1|14202.1|41
1646301440000|2022-03-03 09:57:20|14209.4|14207.4|14207|14205|14209.4|14207.4|14206.6|14204.6|22
1646301450000|2022-03-03 09:57:30|14206.9|14204.9|14207.9|14205.9|14208.1|14206.1|14206|14204|5
1646301460000|2022-03-03 09:57:40|14207.8|14205.8|14210.5|14208.5|14210.6|14208.6|14207.1|14205.1|16
1646301470000|2022-03-03 09:57:50|14210.4|14208.4|14209|14207|14210.5|14208.5|14207.6|14205.6|18
1646301480000|2022-03-03 09:58:00|14208.6|14206.6|14212.3|14210.3|14212.9|14210.9|14207.9|14205.9|49
1646301490000|2022-03-03 09:58:10|14212.1|14210.1|14213.3|14211.3|14213.3|14211.3|14211.8|14209.8|7
1646301500000|2022-03-03 09:58:20|14213.1|14211.1|14213.3|14211.3|14213.3|14211.3|14211.8|14209.8|23
1646301510000|2022-03-03 09:58:30|14213.5|14211.5|14213.9|14211.9|14214.6|14212.6|14213.1|14211.1|21
1646301520000|2022-03-03 09:58:40|14214|14212|14215.3|14213.3|14215.3|14213.3|14212|14210|38
1646301530000|2022-03-03 09:58:50|14215.1|14213.1|14212.9|14210.9|14215.3|14213.3|14212|14210|18
1646301540000|2022-03-03 09:59:00|14212.8|14210.8|14213.6|14211.6|14213.9|14211.9|14212.6|14210.6|5
1646301550000|2022-03-03 09:59:10|14213.5|14211.5|14211.3|14209.3|14213.8|14211.8|14211|14209|16
1646301560000|2022-03-03 09:59:20|14210.6|14208.6|14209.8|14207.8|14210.6|14208.6|14208.5|14206.5|19
1646301570000|2022-03-03 09:59:30|14209.6|14207.6|14204.9|14202.9|14209.6|14207.6|14203.3|14201.3|39
1646301580000|2022-03-03 09:59:40|14205.3|14203.3|14206.8|14204.8|14207.1|14205.1|14204.6|14202.6|11
1646301590000|2022-03-03 09:59:50|14206.9|14204.9|14205.9|14203.9|14207.9|14205.9|14205.8|14203.8|11
1646301600000|2022-03-03 10:00:00|14205.8|14203.8|14208.4|14206.4|14210|14208|14204.3|14202.3|31
1646301610000|2022-03-03 10:00:10|14208.3|14206.3|14209.6|14207.6|14209.9|14207.9|14206.5|14204.5|9
1646301620000|2022-03-03 10:00:20|14209.4|14207.4|14209.6|14207.6|14209.9|14207.9|14207.9|14205.9|3
1646301630000|2022-03-03 10:00:30|14211.3|14209.3|14210.4|14208.4|14212.4|14210.4|14210.4|14208.4|19
1646301640000|2022-03-03 10:00:40|14210.3|14208.3|14209.6|14207.6|14210.9|14208.9|14208.1|14206.1|10
1646301650000|2022-03-03 10:00:50|14209.5|14207.5|14211.1|14209.1|14212.1|14210.1|14209.4|14207.4|8
1646301660000|2022-03-03 10:01:00|14211|14209|14210.1|14208.1|14212.1|14210.1|14208.8|14206.8|19
1646301670000|2022-03-03 10:01:10|14210|14208|14210.8|14208.8|14212.1|14210.1|14210|14208|19
1646301680000|2022-03-03 10:01:20|14210.6|14208.6|14210.9|14208.9|14211.5|14209.5|14207.3|14205.3|27
1646301690000|2022-03-03 10:01:30|14211|14209|14208.6|14206.6|14211|14209|14208.6|14206.6|6
1646301700000|2022-03-03 10:01:40|14208.5|14206.5|14205.6|14203.6|14208.5|14206.5|14205.4|14203.4|21
1646301710000|2022-03-03 10:01:50|14205.8|14203.8|14205.6|14203.6|14205.9|14203.9|14205.1|14203.1|18
1646301720000|2022-03-03 10:02:00|14205.8|14203.8|14205.5|14203.5|14207|14205|14205.5|14203.5|23
1646301730000|2022-03-03 10:02:10|14205.4|14203.4|14203.6|14201.6|14206.1|14204.1|14203.6|14201.6|7
1646301740000|2022-03-03 10:02:20|14203.3|14201.3|14203.8|14201.8|14204.6|14202.6|14203.3|14201.3|6
1646301750000|2022-03-03 10:02:30|14203.9|14201.9|14201.4|14199.4|14203.9|14201.9|14201.4|14199.4|29
1646301760000|2022-03-03 10:02:40|14201.9|14199.9|14201.5|14199.5|14202.3|14200.3|14201.5|14199.5|16
1646301770000|2022-03-03 10:02:50|14201.8|14199.8|14200.9|14198.9|14201.8|14199.8|14199.9|14197.9|29
1646301780000|2022-03-03 10:03:00|14200.6|14198.6|14197.5|14195.5|14200.9|14198.9|14197.5|14195.5|31
1646301790000|2022-03-03 10:03:10|14197.9|14195.9|14200.6|14198.6|14200.9|14198.9|14197.5|14195.5|32
1646301800000|2022-03-03 10:03:20|14200.8|14198.8|14201.1|14199.1|14201.8|14199.8|14200.4|14198.4|11
1646301810000|2022-03-03 10:03:30|14201|14199|14201.3|14199.3|14201.8|14199.8|14200|14198|10
1646301820000|2022-03-03 10:03:40|14201.4|14199.4|14201.9|14199.9|14202.6|14200.6|14201.3|14199.3|10
1646301830000|2022-03-03 10:03:50|14202.1|14200.1|14202|14200|14204|14202|14201.1|14199.1|25
1646301840000|2022-03-03 10:04:00|14202.1|14200.1|14201.8|14199.8|14205|14203|14201.8|14199.8|30
1646301850000|2022-03-03 10:04:10|14201.9|14199.9|14205.1|14203.1|14205.1|14203.1|14201.6|14199.6|90
1646301860000|2022-03-03 10:04:20|14203.6|14201.6|14199.3|14197.3|14203.8|14201.8|14197.6|14195.6|75
1646301870000|2022-03-03 10:04:30|14199.4|14197.4|14200|14198|14200.6|14198.6|14199|14197|23
1646301880000|2022-03-03 10:04:40|14198.9|14196.9|14195.6|14193.6|14199.1|14197.1|14195.6|14193.6|20
1646301890000|2022-03-03 10:04:50|14195.5|14193.5|14196.1|14194.1|14197.6|14195.6|14195.5|14193.5|20
1646301900000|2022-03-03 10:05:00|14196|14194|14199.1|14197.1|14199.6|14197.6|14195.9|14193.9|27
1646301910000|2022-03-03 10:05:10|14199|14197|14196.9|14194.9|14200.8|14198.8|14196.9|14194.9|8
1646301920000|2022-03-03 10:05:20|14197|14195|14197.9|14195.9|14198.1|14196.1|14196.9|14194.9|6
1646301930000|2022-03-03 10:05:30|14197.8|14195.8|14198.4|14196.4|14200.8|14198.8|14197.6|14195.6|24
1646301940000|2022-03-03 10:05:40|14198.5|14196.5|14197.9|14195.9|14199.9|14197.9|14197.8|14195.8|11
1646301950000|2022-03-03 10:05:50|14198|14196|14200|14198|14200.3|14198.3|14197.8|14195.8|11
1646301960000|2022-03-03 10:06:00|14200.1|14198.1|14198.1|14196.1|14200.1|14198.1|14197.9|14195.9|7
1646301970000|2022-03-03 10:06:10|14198.3|14196.3|14199.8|14197.8|14199.8|14197.8|14198.1|14196.1|10
1646301980000|2022-03-03 10:06:20|14199.6|14197.6|14200.3|14198.3|14201.5|14199.5|14199.6|14197.6|8
1646301990000|2022-03-03 10:06:30|14200.4|14198.4|14200.9|14198.9|14201.1|14199.1|14200.4|14198.4|7
1646302000000|2022-03-03 10:06:40|14201|14199|14200.9|14198.9|14202.8|14200.8|14200.5|14198.5|11
1646302010000|2022-03-03 10:06:50|14201|14199|14202.5|14200.5|14202.5|14200.5|14200.9|14198.9|4
1646302020000|2022-03-03 10:07:00|14202.4|14200.4|14201.9|14199.9|14202.5|14200.5|14201.4|14199.4|4
1646302030000|2022-03-03 10:07:10|14202|14200|14203.5|14201.5|14203.8|14201.8|14201.9|14199.9|29
1646302040000|2022-03-03 10:07:20|14203.6|14201.6|14202.6|14200.6|14205.4|14203.4|14202.4|14200.4|17
1646302050000|2022-03-03 10:07:30|14202.5|14200.5|14204.6|14202.6|14204.8|14202.8|14202|14200|12
1646302060000|2022-03-03 10:07:40|14204.9|14202.9|14204.3|14202.3|14206.8|14204.8|14204.3|14202.3|28
1646302070000|2022-03-03 10:07:50|14204.1|14202.1|14203.1|14201.1|14204.1|14202.1|14202.4|14200.4|4
1646302080000|2022-03-03 10:08:00|14203.6|14201.6|14201.6|14199.6|14204|14202|14200.4|14198.4|20
1646302090000|2022-03-03 10:08:10|14201.3|14199.3|14202|14200|14203.1|14201.1|14201.3|14199.3|15
1646302100000|2022-03-03 10:08:20|14201.9|14199.9|14200|14198|14201.9|14199.9|14199.6|14197.6|12
1646302110000|2022-03-03 10:08:30|14200.1|14198.1|14196.4|14194.4|14200.4|14198.4|14196.3|14194.3|25
1646302120000|2022-03-03 10:08:40|14196.3|14194.3|14196.1|14194.1|14196.8|14194.8|14194.9|14192.9|16
1646302130000|2022-03-03 10:08:50|14196.3|14194.3|14194.8|14192.8|14196.8|14194.8|14194.5|14192.5|14
1646302140000|2022-03-03 10:09:00|14195.1|14193.1|14195.5|14193.5|14197.4|14195.4|14194.6|14192.6|22
1646302150000|2022-03-03 10:09:10|14195.4|14193.4|14195.4|14193.4|14196.1|14194.1|14194.8|14192.8|6
1646302160000|2022-03-03 10:09:20|14195.3|14193.3|14194.6|14192.6|14196.3|14194.3|14194.5|14192.5|10
1646302170000|2022-03-03 10:09:30|14194.5|14192.5|14192.4|14190.4|14195.5|14193.5|14191.6|14189.6|41
1646302180000|2022-03-03 10:09:40|14192.3|14190.3|14190.4|14188.4|14192.4|14190.4|14190.1|14188.1|20
1646302190000|2022-03-03 10:09:50|14189.9|14187.9|14190.5|14188.5|14191.3|14189.3|14189.9|14187.9|12
1646302200000|2022-03-03 10:10:00|14190.6|14188.6|14192|14190|14195.5|14193.5|14190.6|14188.6|17
1646302210000|2022-03-03 10:10:10|14191.9|14189.9|14196.4|14194.4|14196.8|14194.8|14191.6|14189.6|30
1646302220000|2022-03-03 10:10:20|14196.5|14194.5|14194.8|14192.8|14196.5|14194.5|14192|14190|17
1646302230000|2022-03-03 10:10:30|14194.4|14192.4|14193|14191|14194.9|14192.9|14192.6|14190.6|4
1646302240000|2022-03-03 10:10:40|14192.9|14190.9|14192.4|14190.4|14193.5|14191.5|14192|14190|5
1646302250000|2022-03-03 10:10:50|14192|14190|14193.1|14191.1|14193.1|14191.1|14191.9|14189.9|4
1646302260000|2022-03-03 10:11:00|14193.9|14191.9|14197.3|14195.3|14198|14196|14193.5|14191.5|17
1646302270000|2022-03-03 10:11:10|14197.4|14195.4|14192|14190|14197.4|14195.4|14191.8|14189.8|27
1646302280000|2022-03-03 10:11:20|14191.9|14189.9|14193.1|14191.1|14193.3|14191.3|14191.6|14189.6|18
1646302290000|2022-03-03 10:11:30|14193|14191|14193.8|14191.8|14193.8|14191.8|14191.3|14189.3|8
1646302300000|2022-03-03 10:11:40|14194|14192|14195.6|14193.6|14195.9|14193.9|14193.9|14191.9|10
1646302310000|2022-03-03 10:11:50|14195.5|14193.5|14194.9|14192.9|14195.5|14193.5|14193.9|14191.9|7
1646302320000|2022-03-03 10:12:00|14195.9|14193.9|14194.1|14192.1|14195.9|14193.9|14193.5|14191.5|11
1646302330000|2022-03-03 10:12:10|14193.9|14191.9|14192.1|14190.1|14193.9|14191.9|14191.9|14189.9|7
1646302340000|2022-03-03 10:12:20|14193.1|14191.1|14194.1|14192.1|14194.3|14192.3|14192.6|14190.6|10
1646302350000|2022-03-03 10:12:30|14194|14192|14193|14191|14194|14192|14193|14191|6
1646302360000|2022-03-03 10:12:40|14192.9|14190.9|14192.5|14190.5|14193.1|14191.1|14191.6|14189.6|2
1646302370000|2022-03-03 10:12:50|14192.8|14190.8|14194.4|14192.4|14194.4|14192.4|14192.3|14190.3|6
1646302380000|2022-03-03 10:13:00|14194.3|14192.3|14194.8|14192.8|14195.9|14193.9|14194.1|14192.1|6
1646302390000|2022-03-03 10:13:10|14194.5|14192.5|14194.9|14192.9|14195.3|14193.3|14194.4|14192.4|3
1646302400000|2022-03-03 10:13:20|14194.8|14192.8|14192.4|14190.4|14195|14193|14192.4|14190.4|9
1646302410000|2022-03-03 10:13:30|14191.5|14189.5|14188.3|14186.3|14191.9|14189.9|14187.9|14185.9|48
1646302420000|2022-03-03 10:13:40|14188.4|14186.4|14189|14187|14189.6|14187.6|14188.1|14186.1|12
1646302430000|2022-03-03 10:13:50|14189.1|14187.1|14191.6|14189.6|14192.6|14190.6|14189|14187|30
1646302440000|2022-03-03 10:14:00|14191.8|14189.8|14192.5|14190.5|14192.8|14190.8|14191.6|14189.6|2
1646302450000|2022-03-03 10:14:10|14193|14191|14192.1|14190.1|14193|14191|14191.9|14189.9|4
1646302460000|2022-03-03 10:14:20|14191.8|14189.8|14192.8|14190.8|14193.4|14191.4|14191.3|14189.3|17
1646302470000|2022-03-03 10:14:30|14192.6|14190.6|14193.6|14191.6|14193.9|14191.9|14192.3|14190.3|4
1646302480000|2022-03-03 10:14:40|14193.5|14191.5|14191.3|14189.3|14193.8|14191.8|14191.3|14189.3|6
1646302490000|2022-03-03 10:14:50|14191.5|14189.5|14193.8|14191.8|14193.8|14191.8|14191.3|14189.3|4
1646302500000|2022-03-03 10:15:00|14193.9|14191.9|14197.9|14195.9|14197.9|14195.9|14193.9|14191.9|35
1646302510000|2022-03-03 10:15:10|14198|14196|14195|14193|14198|14196|14194.8|14192.8|10
1646302520000|2022-03-03 10:15:20|14195.1|14193.1|14195.8|14193.8|14195.8|14193.8|14195|14193|6
1646302530000|2022-03-03 10:15:30|14195.5|14193.5|14196.6|14194.6|14196.8|14194.8|14195.3|14193.3|3
1646302540000|2022-03-03 10:15:40|14197.1|14195.1|14196|14194|14197.4|14195.4|14195.3|14193.3|6
1646302550000|2022-03-03 10:15:50|14196.1|14194.1|14196.1|14194.1|14196.8|14194.8|14195.6|14193.6|5
1646302560000|2022-03-03 10:16:00|14197.1|14195.1|14195.9|14193.9|14197.9|14195.9|14195.6|14193.6|22
1646302570000|2022-03-03 10:16:10|14195.8|14193.8|14196.5|14194.5|14197.3|14195.3|14194.1|14192.1|17
1646302580000|2022-03-03 10:16:20|14196.4|14194.4|14194.8|14192.8|14196.6|14194.6|14194.3|14192.3|4
1646302590000|2022-03-03 10:16:30|14195.4|14193.4|14196.4|14194.4|14197.5|14195.5|14195.1|14193.1|7
1646302600000|2022-03-03 10:16:40|14196.3|14194.3|14193.9|14191.9|14196.3|14194.3|14193.6|14191.6|9
1646302610000|2022-03-03 10:16:50|14193.8|14191.8|14195.9|14193.9|14196.6|14194.6|14193.4|14191.4|7
1646302620000|2022-03-03 10:17:00|14196.1|14194.1|14194.4|14192.4|14196.1|14194.1|14194.4|14192.4|5
1646302630000|2022-03-03 10:17:10|14194.5|14192.5|14195.4|14193.4|14195.9|14193.9|14194.5|14192.5|7
1646302640000|2022-03-03 10:17:20|14195.3|14193.3|14193.4|14191.4|14195.5|14193.5|14193|14191|11
1646302650000|2022-03-03 10:17:30|14193.3|14191.3|14195.3|14193.3|14196.5|14194.5|14191.6|14189.6|53
1646302660000|2022-03-03 10:17:40|14195.4|14193.4|14191.5|14189.5|14195.6|14193.6|14191.5|14189.5|5
1646302670000|2022-03-03 10:17:50|14191.4|14189.4|14192.9|14190.9|14193|14191|14190.4|14188.4|9
1646302680000|2022-03-03 10:18:00|14192.8|14190.8|14186|14184|14193.4|14191.4|14184.9|14182.9|116
1646302690000|2022-03-03 10:18:10|14185.9|14183.9|14187|14185|14188|14186|14185.3|14183.3|28
1646302700000|2022-03-03 10:18:20|14187.6|14185.6|14187.3|14185.3|14187.6|14185.6|14186.5|14184.5|8
1646302710000|2022-03-03 10:18:30|14187.1|14185.1|14185.8|14183.8|14187.1|14185.1|14183|14181|75
1646302720000|2022-03-03 10:18:40|14185.6|14183.6|14181.4|14179.4|14185.8|14183.8|14181|14179|28
1646302730000|2022-03-03 10:18:50|14181.6|14179.6|14181.6|14179.6|14183.1|14181.1|14181.3|14179.3|23
1646302740000|2022-03-03 10:19:00|14182|14180|14184.4|14182.4|14184.6|14182.6|14181.4|14179.4|17
1646302750000|2022-03-03 10:19:10|14183.9|14181.9|14183.6|14181.6|14185|14183|14183.6|14181.6|20
1646302760000|2022-03-03 10:19:20|14183.9|14181.9|14183.4|14181.4|14183.9|14181.9|14182.5|14180.5|13
1646302770000|2022-03-03 10:19:30|14183.3|14181.3|14182.8|14180.8|14185.1|14183.1|14182.8|14180.8|22
1646302780000|2022-03-03 10:19:40|14182.9|14180.9|14180.3|14178.3|14184|14182|14179.8|14177.8|39
1646302790000|2022-03-03 10:19:50|14180.4|14178.4|14181.1|14179.1|14181.9|14179.9|14179.5|14177.5|18
1646302800000|2022-03-03 10:20:00|14181.3|14179.3|14177.9|14175.9|14181.5|14179.5|14177.5|14175.5|32
1646302810000|2022-03-03 10:20:10|14177.5|14175.5|14176.6|14174.6|14177.6|14175.6|14175.5|14173.5|60
1646302820000|2022-03-03 10:20:20|14176.5|14174.5|14181.1|14179.1|14181.5|14179.5|14175.6|14173.6|51
1646302830000|2022-03-03 10:20:30|14181|14179|14182.6|14180.6|14183.3|14181.3|14180.9|14178.9|22
1646302840000|2022-03-03 10:20:40|14182.5|14180.5|14179.1|14177.1|14183.4|14181.4|14179|14177|17
1646302850000|2022-03-03 10:20:50|14179.3|14177.3|14182.1|14180.1|14182.1|14180.1|14178.9|14176.9|13
1646302860000|2022-03-03 10:21:00|14182.3|14180.3|14185.8|14183.8|14186.6|14184.6|14182.3|14180.3|18
1646302870000|2022-03-03 10:21:10|14185.9|14183.9|14185.1|14183.1|14186|14184|14184.6|14182.6|8
1646302880000|2022-03-03 10:21:20|14185.6|14183.6|14184.6|14182.6|14185.8|14183.8|14183.6|14181.6|20
1646302890000|2022-03-03 10:21:30|14184.5|14182.5|14183.5|14181.5|14184.8|14182.8|14183.1|14181.1|11
1646302900000|2022-03-03 10:21:40|14183.1|14181.1|14182.9|14180.9|14183.6|14181.6|14181.4|14179.4|11
1646302910000|2022-03-03 10:21:50|14182.8|14180.8|14184.9|14182.9|14185.3|14183.3|14182.3|14180.3|22
1646302920000|2022-03-03 10:22:00|14185|14183|14183.9|14181.9|14185.8|14183.8|14183.8|14181.8|14
1646302930000|2022-03-03 10:22:10|14183.6|14181.6|14184.4|14182.4|14184.8|14182.8|14183|14181|16
1646302940000|2022-03-03 10:22:20|14184.3|14182.3|14182.1|14180.1|14184.5|14182.5|14182.1|14180.1|7
1646302950000|2022-03-03 10:22:30|14182.3|14180.3|14182.1|14180.1|14182.4|14180.4|14181.4|14179.4|21
1646302960000|2022-03-03 10:22:40|14182|14180|14180.9|14178.9|14182|14180|14179.4|14177.4|30
1646302970000|2022-03-03 10:22:50|14180.8|14178.8|14180.6|14178.6|14182.6|14180.6|14180.3|14178.3|16
1646302980000|2022-03-03 10:23:00|14180.8|14178.8|14180.6|14178.6|14181.8|14179.8|14180.6|14178.6|10
1646302990000|2022-03-03 10:23:10|14180.8|14178.8|14183.6|14181.6|14183.9|14181.9|14180.6|14178.6|11
1646303000000|2022-03-03 10:23:20|14183.5|14181.5|14181.6|14179.6|14184|14182|14181.6|14179.6|6
1646303010000|2022-03-03 10:23:30|14181.8|14179.8|14187.3|14185.3|14187.6|14185.6|14181.8|14179.8|20
1646303020000|2022-03-03 10:23:40|14187.4|14185.4|14187.1|14185.1|14187.6|14185.6|14185.8|14183.8|21
1646303030000|2022-03-03 10:23:50|14187.3|14185.3|14190.1|14188.1|14191.4|14189.4|14186.8|14184.8|65
1646303040000|2022-03-03 10:24:00|14189.6|14187.6|14188.6|14186.6|14189.9|14187.9|14187.3|14185.3|44
1646303050000|2022-03-03 10:24:10|14188.5|14186.5|14191|14189|14191.5|14189.5|14187.6|14185.6|43
1646303060000|2022-03-03 10:24:20|14191.4|14189.4|14183.9|14181.9|14192.3|14190.3|14182.6|14180.6|75
1646303070000|2022-03-03 10:24:30|14184|14182|14185.6|14183.6|14186|14184|14184|14182|24
1646303080000|2022-03-03 10:24:40|14185|14183|14186.8|14184.8|14187.3|14185.3|14184.6|14182.6|13
1646303090000|2022-03-03 10:24:50|14186.6|14184.6|14185.8|14183.8|14187|14185|14185.8|14183.8|4
1646303100000|2022-03-03 10:25:00|14185.3|14183.3|14186.8|14184.8|14186.9|14184.9|14184.4|14182.4|22
1646303110000|2022-03-03 10:25:10|14186.5|14184.5|14186.6|14184.6|14186.8|14184.8|14184.9|14182.9|11
1646303120000|2022-03-03 10:25:20|14186.8|14184.8|14187|14185|14187.4|14185.4|14186.6|14184.6|6
1646303130000|2022-03-03 10:25:30|14187.4|14185.4|14188.6|14186.6|14188.9|14186.9|14186.9|14184.9|2
1646303140000|2022-03-03 10:25:40|14188.8|14186.8|14187.3|14185.3|14188.8|14186.8|14186.5|14184.5|3
1646303150000|2022-03-03 10:25:50|14186.1|14184.1|14186.9|14184.9|14186.9|14184.9|14185.9|14183.9|7
1646303160000|2022-03-03 10:26:00|14186.8|14184.8|14186.9|14184.9|14186.9|14184.9|14186.3|14184.3|3
1646303170000|2022-03-03 10:26:10|14187.5|14185.5|14187.1|14185.1|14188.4|14186.4|14187|14185|3
1646303180000|2022-03-03 10:26:20|14186.9|14184.9|14186.9|14184.9|14187.1|14185.1|14186|14184|5
1646303190000|2022-03-03 10:26:30|14187|14185|14189.3|14187.3|14189.4|14187.4|14186.9|14184.9|11
1646303200000|2022-03-03 10:26:40|14189.1|14187.1|14190.4|14188.4|14190.4|14188.4|14188.1|14186.1|5
1646303210000|2022-03-03 10:26:50|14190.5|14188.5|14189|14187|14191.8|14189.8|14188.1|14186.1|37
1646303220000|2022-03-03 10:27:00|14188.6|14186.6|14189.1|14187.1|14189.3|14187.3|14187.9|14185.9|4
1646303230000|2022-03-03 10:27:10|14188.8|14186.8|14190.5|14188.5|14191.1|14189.1|14188.6|14186.6|6
1646303240000|2022-03-03 10:27:20|14190.1|14188.1|14190.9|14188.9|14191.4|14189.4|14190.1|14188.1|4
1646303250000|2022-03-03 10:27:30|14191|14189|14192.3|14190.3|14192.6|14190.6|14190.9|14188.9|24
1646303260000|2022-03-03 10:27:40|14192.1|14190.1|14192.1|14190.1|14192.9|14190.9|14192|14190|11
1646303270000|2022-03-03 10:27:50|14191.9|14189.9|14192.1|14190.1|14192.3|14190.3|14191|14189|10
1646303280000|2022-03-03 10:28:00|14191.9|14189.9|14187.3|14185.3|14191.9|14189.9|14186.9|14184.9|26
1646303290000|2022-03-03 10:28:10|14187.4|14185.4|14188.5|14186.5|14188.5|14186.5|14186.8|14184.8|5
1646303300000|2022-03-03 10:28:20|14188.9|14186.9|14188.8|14186.8|14189.3|14187.3|14187.6|14185.6|4
1646303310000|2022-03-03 10:28:30|14188.6|14186.6|14188.5|14186.5|14190.1|14188.1|14188.5|14186.5|2
1646303320000|2022-03-03 10:28:40|14188.6|14186.6|14188.9|14186.9|14189.4|14187.4|14187.9|14185.9|6
1646303330000|2022-03-03 10:28:50|14189|14187|14189.4|14187.4|14189.8|14187.8|14188.9|14186.9|7
1646303340000|2022-03-03 10:29:00|14189.6|14187.6|14189.3|14187.3|14189.9|14187.9|14188.8|14186.8|11
1646303350000|2022-03-03 10:29:10|14189.4|14187.4|14187.4|14185.4|14189.5|14187.5|14187.1|14185.1|18
1646303360000|2022-03-03 10:29:20|14187.3|14185.3|14187.8|14185.8|14188.8|14186.8|14187.3|14185.3|14
1646303370000|2022-03-03 10:29:30|14187.6|14185.6|14188.4|14186.4|14188.5|14186.5|14187.6|14185.6|0
1646303380000|2022-03-03 10:29:40|14188.3|14186.3|14189.6|14187.6|14189.6|14187.6|14188.3|14186.3|3
1646303390000|2022-03-03 10:29:50|14189.8|14187.8|14189.6|14187.6|14189.8|14187.8|14189.4|14187.4|3
1646303400000|2022-03-03 10:30:00|14190.5|14188.5|14188.1|14186.1|14191|14189|14187.5|14185.5|15
1646303410000|2022-03-03 10:30:10|14188|14186|14189.4|14187.4|14190.6|14188.6|14187.8|14185.8|5
1646303420000|2022-03-03 10:30:20|14189.1|14187.1|14190.9|14188.9|14191.6|14189.6|14188.6|14186.6|16
1646303430000|2022-03-03 10:30:30|14191.1|14189.1|14188.8|14186.8|14191.1|14189.1|14188.1|14186.1|8
1646303440000|2022-03-03 10:30:40|14188.6|14186.6|14188|14186|14188.9|14186.9|14187|14185|12
1646303450000|2022-03-03 10:30:50|14188.1|14186.1|14188.3|14186.3|14188.5|14186.5|14186.1|14184.1|23
1646303460000|2022-03-03 10:31:00|14188.1|14186.1|14188.4|14186.4|14188.9|14186.9|14187.9|14185.9|31
1646303470000|2022-03-03 10:31:10|14188.5|14186.5|14187.4|14185.4|14188.9|14186.9|14187|14185|5
1646303480000|2022-03-03 10:31:20|14187.5|14185.5|14185.1|14183.1|14187.6|14185.6|14185|14183|13
1646303490000|2022-03-03 10:31:30|14185.3|14183.3|14181.8|14179.8|14185.4|14183.4|14180.1|14178.1|85
1646303500000|2022-03-03 10:31:40|14181.9|14179.9|14181.8|14179.8|14182.4|14180.4|14181.8|14179.8|10
1646303510000|2022-03-03 10:31:50|14181.3|14179.3|14182.4|14180.4|14182.4|14180.4|14180.3|14178.3|11
1646303520000|2022-03-03 10:32:00|14182.6|14180.6|14184.4|14182.4|14184.6|14182.6|14182.6|14180.6|14
1646303530000|2022-03-03 10:32:10|14183.9|14181.9|14188|14186|14188.1|14186.1|14183.9|14181.9|14
1646303540000|2022-03-03 10:32:20|14188.1|14186.1|14191.3|14189.3|14191.6|14189.6|14187|14185|29
1646303550000|2022-03-03 10:32:30|14191.4|14189.4|14190|14188|14191.9|14189.9|14189.8|14187.8|21
1646303560000|2022-03-03 10:32:40|14189.9|14187.9|14188.8|14186.8|14190|14188|14188.5|14186.5|27
1646303570000|2022-03-03 10:32:50|14188.9|14186.9|14189.4|14187.4|14191|14189|14188.9|14186.9|27
1646303580000|2022-03-03 10:33:00|14189.1|14187.1|14189.6|14187.6|14189.6|14187.6|14187.9|14185.9|20
1646303590000|2022-03-03 10:33:10|14189.8|14187.8|14189.3|14187.3|14190.8|14188.8|14187.8|14185.8|68
1646303600000|2022-03-03 10:33:20|14189.4|14187.4|14186.9|14184.9|14189.6|14187.6|14186.5|14184.5|56
1646303610000|2022-03-03 10:33:30|14187|14185|14191|14189|14191|14189|14186.9|14184.9|22
1646303620000|2022-03-03 10:33:40|14191.3|14189.3|14187.9|14185.9|14192|14190|14187.4|14185.4|78
1646303630000|2022-03-03 10:33:50|14187.8|14185.8|14188.6|14186.6|14189.1|14187.1|14187.6|14185.6|19
1646303640000|2022-03-03 10:34:00|14188.5|14186.5|14188.1|14186.1|14190.5|14188.5|14188.1|14186.1|10
1646303650000|2022-03-03 10:34:10|14188.4|14186.4|14187.8|14185.8|14189.8|14187.8|14187.8|14185.8|18
1646303660000|2022-03-03 10:34:20|14187.6|14185.6|14187.6|14185.6|14188.6|14186.6|14187.1|14185.1|9
1646303670000|2022-03-03 10:34:30|14187.8|14185.8|14187|14185|14188.5|14186.5|14187|14185|15
1646303680000|2022-03-03 10:34:40|14187.1|14185.1|14186.3|14184.3|14187.4|14185.4|14185.9|14183.9|32
1646303690000|2022-03-03 10:34:50|14186.4|14184.4|14186.4|14184.4|14187|14185|14185.4|14183.4|14
1646303700000|2022-03-03 10:35:00|14186.5|14184.5|14187.6|14185.6|14188|14186|14186.1|14184.1|1
1646303710000|2022-03-03 10:35:10|14186.1|14184.1|14185.6|14183.6|14186.4|14184.4|14183.4|14181.4|16
1646303720000|2022-03-03 10:35:20|14185.5|14183.5|14186.1|14184.1|14187.4|14185.4|14185.1|14183.1|64
1646303730000|2022-03-03 10:35:30|14186|14184|14186.9|14184.9|14186.9|14184.9|14184.6|14182.6|14
1646303740000|2022-03-03 10:35:40|14186.1|14184.1|14185.1|14183.1|14186.4|14184.4|14183.9|14181.9|93
1646303750000|2022-03-03 10:35:50|14185.3|14183.3|14186.1|14184.1|14186.9|14184.9|14185.3|14183.3|6
1646303760000|2022-03-03 10:36:00|14186.3|14184.3|14185.5|14183.5|14187.1|14185.1|14185.5|14183.5|27
1646303770000|2022-03-03 10:36:10|14185.4|14183.4|14187.6|14185.6|14187.9|14185.9|14185.4|14183.4|2
1646303780000|2022-03-03 10:36:20|14187.5|14185.5|14188.6|14186.6|14189.1|14187.1|14187.3|14185.3|5
1646303790000|2022-03-03 10:36:30|14188.5|14186.5|14186.1|14184.1|14188.8|14186.8|14186.1|14184.1|7
1646303800000|2022-03-03 10:36:40|14186.3|14184.3|14184.3|14182.3|14186.6|14184.6|14184|14182|4
1646303810000|2022-03-03 10:36:50|14184|14182|14183.4|14181.4|14184.5|14182.5|14182|14180|39
1646303820000|2022-03-03 10:37:00|14183.5|14181.5|14186.6|14184.6|14186.9|14184.9|14183.5|14181.5|16
1646303830000|2022-03-03 10:37:10|14186.8|14184.8|14185|14183|14187.5|14185.5|14184.9|14182.9|64
1646303840000|2022-03-03 10:37:20|14185.8|14183.8|14185.6|14183.6|14185.8|14183.8|14183.4|14181.4|64
1646303850000|2022-03-03 10:37:30|14185.8|14183.8|14187.1|14185.1|14187.6|14185.6|14185.3|14183.3|15
1646303860000|2022-03-03 10:37:40|14187|14185|14188.4|14186.4|14188.8|14186.8|14185.9|14183.9|86
1646303870000|2022-03-03 10:37:50|14188.3|14186.3|14185.6|14183.6|14188.4|14186.4|14184.9|14182.9|19
1646303880000|2022-03-03 10:38:00|14186.3|14184.3|14187.4|14185.4|14187.4|14185.4|14184.9|14182.9|7
1646303890000|2022-03-03 10:38:10|14187.5|14185.5|14186.9|14184.9|14187.6|14185.6|14186.4|14184.4|6
1646303900000|2022-03-03 10:38:20|14187.1|14185.1|14188|14186|14188.1|14186.1|14186.4|14184.4|11
1646303910000|2022-03-03 10:38:30|14187.9|14185.9|14186.8|14184.8|14188|14186|14186.5|14184.5|6
1646303920000|2022-03-03 10:38:40|14186.9|14184.9|14186.9|14184.9|14188|14186|14186.3|14184.3|8
1646303930000|2022-03-03 10:38:50|14187.1|14185.1|14188.1|14186.1|14190.3|14188.3|14186.9|14184.9|21
1646303940000|2022-03-03 10:39:00|14188|14186|14187.9|14185.9|14189.9|14187.9|14187.8|14185.8|72
1646303950000|2022-03-03 10:39:10|14188|14186|14188.8|14186.8|14189.1|14187.1|14187|14185|29
1646303960000|2022-03-03 10:39:20|14189|14187|14189|14187|14189.3|14187.3|14188|14186|41
1646303970000|2022-03-03 10:39:30|14189.3|14187.3|14186.9|14184.9|14189.3|14187.3|14186.9|14184.9|53
1646303980000|2022-03-03 10:39:40|14187|14185|14188.4|14186.4|14189.6|14187.6|14187|14185|11
1646303990000|2022-03-03 10:39:50|14188.5|14186.5|14189|14187|14189.9|14187.9|14188.1|14186.1|16
1646304000000|2022-03-03 10:40:00|14189.1|14187.1|14189.8|14187.8|14190.4|14188.4|14187.9|14185.9|79
1646304010000|2022-03-03 10:40:10|14189.6|14187.6|14190.5|14188.5|14190.9|14188.9|14189.4|14187.4|18
1646304020000|2022-03-03 10:40:20|14190.4|14188.4|14190.4|14188.4|14190.6|14188.6|14189.6|14187.6|4
1646304030000|2022-03-03 10:40:30|14190.5|14188.5|14190.9|14188.9|14191.5|14189.5|14190.5|14188.5|12
1646304040000|2022-03-03 10:40:40|14191|14189|14191.4|14189.4|14192|14190|14190.9|14188.9|16
1646304050000|2022-03-03 10:40:50|14191.5|14189.5|14191|14189|14191.5|14189.5|14189.8|14187.8|7
1646304060000|2022-03-03 10:41:00|14191.3|14189.3|14189.6|14187.6|14191.6|14189.6|14189.6|14187.6|9
1646304070000|2022-03-03 10:41:10|14189.4|14187.4|14188.4|14186.4|14189.4|14187.4|14187.5|14185.5|15
1646304080000|2022-03-03 10:41:20|14188.3|14186.3|14187.6|14185.6|14189.5|14187.5|14186.6|14184.6|12
1646304090000|2022-03-03 10:41:30|14187.5|14185.5|14188.1|14186.1|14189.5|14187.5|14187.5|14185.5|23
1646304100000|2022-03-03 10:41:40|14188.3|14186.3|14188.6|14186.6|14188.8|14186.8|14188|14186|2
1646304110000|2022-03-03 10:41:50|14188.8|14186.8|14190.3|14188.3|14190.8|14188.8|14188.8|14186.8|2
1646304120000|2022-03-03 10:42:00|14190.1|14188.1|14188.9|14186.9|14190.6|14188.6|14188.8|14186.8|7
1646304130000|2022-03-03 10:42:10|14189.4|14187.4|14189.1|14187.1|14189.8|14187.8|14188.9|14186.9|6
1646304140000|2022-03-03 10:42:20|14188.9|14186.9|14189.1|14187.1|14189.1|14187.1|14187.9|14185.9|7
1646304150000|2022-03-03 10:42:30|14189.6|14187.6|14189.4|14187.4|14189.9|14187.9|14187.9|14185.9|21
1646304160000|2022-03-03 10:42:40|14189.5|14187.5|14190.4|14188.4|14191.1|14189.1|14189.4|14187.4|6
1646304170000|2022-03-03 10:42:50|14190.5|14188.5|14190.9|14188.9|14191.3|14189.3|14190.5|14188.5|8
1646304180000|2022-03-03 10:43:00|14191|14189|14191.8|14189.8|14191.8|14189.8|14190.6|14188.6|11
1646304190000|2022-03-03 10:43:10|14191.9|14189.9|14192|14190|14192.1|14190.1|14190.6|14188.6|20
1646304200000|2022-03-03 10:43:20|14192.1|14190.1|14191.8|14189.8|14192.6|14190.6|14191.8|14189.8|8
1646304210000|2022-03-03 10:43:30|14191.6|14189.6|14195.4|14193.4|14195.4|14193.4|14190.8|14188.8|32
1646304220000|2022-03-03 10:43:40|14195.8|14193.8|14196|14194|14196.6|14194.6|14195|14193|31
1646304230000|2022-03-03 10:43:50|14196.3|14194.3|14195.8|14193.8|14196.5|14194.5|14195.1|14193.1|8
1646304240000|2022-03-03 10:44:00|14195.9|14193.9|14195|14193|14196.8|14194.8|14194.5|14192.5|29
1646304250000|2022-03-03 10:44:10|14195.1|14193.1|14192.6|14190.6|14195.4|14193.4|14192.5|14190.5|21
1646304260000|2022-03-03 10:44:20|14192.8|14190.8|14192.5|14190.5|14192.8|14190.8|14192.1|14190.1|7
1646304270000|2022-03-03 10:44:30|14192.3|14190.3|14191.9|14189.9|14192.5|14190.5|14191.3|14189.3|6
1646304280000|2022-03-03 10:44:40|14192.4|14190.4|14191.4|14189.4|14192.4|14190.4|14189.9|14187.9|31
1646304290000|2022-03-03 10:44:50|14191.5|14189.5|14191.4|14189.4|14192.5|14190.5|14190.4|14188.4|20
1646304300000|2022-03-03 10:45:00|14191.5|14189.5|14190.8|14188.8|14192.3|14190.3|14190.4|14188.4|16
1646304310000|2022-03-03 10:45:10|14190.4|14188.4|14190.1|14188.1|14190.5|14188.5|14189.6|14187.6|3
1646304320000|2022-03-03 10:45:20|14190.3|14188.3|14189.1|14187.1|14190.4|14188.4|14187.9|14185.9|24
1646304330000|2022-03-03 10:45:30|14188.9|14186.9|14188.3|14186.3|14189.3|14187.3|14187.6|14185.6|10
1646304340000|2022-03-03 10:45:40|14188.4|14186.4|14192.1|14190.1|14192.8|14190.8|14188.3|14186.3|9
1646304350000|2022-03-03 10:45:50|14192.3|14190.3|14193.5|14191.5|14193.6|14191.6|14191.8|14189.8|15
1646304360000|2022-03-03 10:46:00|14193.4|14191.4|14197.5|14195.5|14197.5|14195.5|14192.6|14190.6|23
1646304370000|2022-03-03 10:46:10|14196.9|14194.9|14198|14196|14198.6|14196.6|14196.9|14194.9|32
1646304380000|2022-03-03 10:46:20|14197.8|14195.8|14196.9|14194.9|14198.3|14196.3|14196.9|14194.9|7
1646304390000|2022-03-03 10:46:30|14196.8|14194.8|14198.6|14196.6|14198.9|14196.9|14196.5|14194.5|15
1646304400000|2022-03-03 10:46:40|14198.5|14196.5|14197.4|14195.4|14200.1|14198.1|14197.4|14195.4|49
1646304410000|2022-03-03 10:46:50|14197.5|14195.5|14199.4|14197.4|14200.5|14198.5|14197.5|14195.5|29
1646304420000|2022-03-03 10:47:00|14199.3|14197.3|14200.6|14198.6|14200.8|14198.8|14198.4|14196.4|15
1646304430000|2022-03-03 10:47:10|14200.5|14198.5|14200.5|14198.5|14200.9|14198.9|14200.1|14198.1|6
1646304440000|2022-03-03 10:47:20|14200.4|14198.4|14197.5|14195.5|14200.5|14198.5|14197.5|14195.5|12
1646304450000|2022-03-03 10:47:30|14197.3|14195.3|14196.9|14194.9|14197.8|14195.8|14196.1|14194.1|17
1646304460000|2022-03-03 10:47:40|14196.8|14194.8|14197.5|14195.5|14197.5|14195.5|14196.4|14194.4|8
1646304470000|2022-03-03 10:47:50|14197.6|14195.6|14197.8|14195.8|14198.3|14196.3|14197|14195|8
1646304480000|2022-03-03 10:48:00|14197.9|14195.9|14198.4|14196.4|14199.3|14197.3|14197.4|14195.4|2
1646304490000|2022-03-03 10:48:10|14198.5|14196.5|14197.9|14195.9|14198.6|14196.6|14197.6|14195.6|8
1646304500000|2022-03-03 10:48:20|14198|14196|14197.6|14195.6|14198.5|14196.5|14196|14194|70
1646304510000|2022-03-03 10:48:30|14197.8|14195.8|14197.4|14195.4|14199.1|14197.1|14197|14195|36
1646304520000|2022-03-03 10:48:40|14197.5|14195.5|14199.4|14197.4|14199.9|14197.9|14197.4|14195.4|74
1646304530000|2022-03-03 10:48:50|14199.5|14197.5|14199.4|14197.4|14200.5|14198.5|14199|14197|11
1646304540000|2022-03-03 10:49:00|14199.3|14197.3|14199|14197|14199.4|14197.4|14199|14197|6
1646304550000|2022-03-03 10:49:10|14199.1|14197.1|14199.9|14197.9|14200.1|14198.1|14198.3|14196.3|15
1646304560000|2022-03-03 10:49:20|14199.8|14197.8|14199.9|14197.9|14200.9|14198.9|14199.6|14197.6|9
1646304570000|2022-03-03 10:49:30|14200|14198|14199.4|14197.4|14200.6|14198.6|14199.1|14197.1|24
1646304580000|2022-03-03 10:49:40|14199.8|14197.8|14200.9|14198.9|14200.9|14198.9|14199.1|14197.1|12
1646304590000|2022-03-03 10:49:50|14200.8|14198.8|14200.9|14198.9|14201.3|14199.3|14199.6|14197.6|9
1646304600000|2022-03-03 10:50:00|14201|14199|14200.1|14198.1|14201.9|14199.9|14199|14197|73
1646304610000|2022-03-03 10:50:10|14200|14198|14199|14197|14200.1|14198.1|14198.9|14196.9|71
1646304620000|2022-03-03 10:50:20|14198.9|14196.9|14199.1|14197.1|14201|14199|14198.9|14196.9|22
1646304630000|2022-03-03 10:50:30|14199|14197|14199|14197|14199.6|14197.6|14198.4|14196.4|13
1646304640000|2022-03-03 10:50:40|14199.1|14197.1|14199.6|14197.6|14199.8|14197.8|14199|14197|3
1646304650000|2022-03-03 10:50:50|14199.8|14197.8|14199.9|14197.9|14199.9|14197.9|14199.3|14197.3|0
1646304660000|2022-03-03 10:51:00|14199.8|14197.8|14199.3|14197.3|14200|14198|14198.6|14196.6|10
1646304670000|2022-03-03 10:51:10|14199.5|14197.5|14201|14199|14201.6|14199.6|14199.5|14197.5|60
1646304680000|2022-03-03 10:51:20|14200.9|14198.9|14202.6|14200.6|14202.9|14200.9|14199.1|14197.1|40
1646304690000|2022-03-03 10:51:30|14202.1|14200.1|14200.9|14198.9|14202.6|14200.6|14200.8|14198.8|22
1646304700000|2022-03-03 10:51:40|14200.6|14198.6|14199.5|14197.5|14201|14199|14199.3|14197.3|52
1646304710000|2022-03-03 10:51:50|14199.4|14197.4|14200.1|14198.1|14201.1|14199.1|14198.5|14196.5|55
1646304720000|2022-03-03 10:52:00|14199.9|14197.9|14198.9|14196.9|14199.9|14197.9|14197.5|14195.5|15
1646304730000|2022-03-03 10:52:10|14198.8|14196.8|14199.9|14197.9|14200|14198|14198.5|14196.5|3
1646304740000|2022-03-03 10:52:20|14199.8|14197.8|14198.1|14196.1|14199.8|14197.8|14197.5|14195.5|9
1646304750000|2022-03-03 10:52:30|14197.8|14195.8|14198.9|14196.9|14199.1|14197.1|14197.8|14195.8|27
1646304760000|2022-03-03 10:52:40|14198.6|14196.6|14198|14196|14198.6|14196.6|14197|14195|57
1646304770000|2022-03-03 10:52:50|14197.9|14195.9|14199.9|14197.9|14200.5|14198.5|14197.9|14195.9|23
1646304780000|2022-03-03 10:53:00|14200|14198|14199.5|14197.5|14201|14199|14199.4|14197.4|58
1646304790000|2022-03-03 10:53:10|14199.4|14197.4|14199.3|14197.3|14199.4|14197.4|14198.6|14196.6|4
1646304800000|2022-03-03 10:53:20|14200.3|14198.3|14197|14195|14200.5|14198.5|14196.9|14194.9|15
1646304810000|2022-03-03 10:53:30|14196.9|14194.9|14194|14192|14197|14195|14193.9|14191.9|19
1646304820000|2022-03-03 10:53:40|14194.1|14192.1|14193.4|14191.4|14194.9|14192.9|14193.4|14191.4|21
1646304830000|2022-03-03 10:53:50|14193.8|14191.8|14194.4|14192.4|14194.9|14192.9|14193.8|14191.8|7
1646304840000|2022-03-03 10:54:00|14195.1|14193.1|14194|14192|14195.8|14193.8|14193.9|14191.9|14
1646304850000|2022-03-03 10:54:10|14193.9|14191.9|14193.8|14191.8|14194.3|14192.3|14192.5|14190.5|30
1646304860000|2022-03-03 10:54:20|14193.6|14191.6|14194.6|14192.6|14194.6|14192.6|14193.6|14191.6|6
1646304870000|2022-03-03 10:54:30|14194.9|14192.9|14194.4|14192.4|14195.5|14193.5|14194|14192|9
1646304880000|2022-03-03 10:54:40|14194.1|14192.1|14194.9|14192.9|14195.6|14193.6|14194|14192|29
1646304890000|2022-03-03 10:54:50|14195|14193|14197.8|14195.8|14197.8|14195.8|14194.4|14192.4|15
1646304900000|2022-03-03 10:55:00|14198.3|14196.3|14198|14196|14200.8|14198.8|14197.5|14195.5|68
1646304910000|2022-03-03 10:55:10|14198.1|14196.1|14199|14197|14199|14197|14197.6|14195.6|5
1646304920000|2022-03-03 10:55:20|14199.1|14197.1|14199.5|14197.5|14199.6|14197.6|14198|14196|6
1646304930000|2022-03-03 10:55:30|14199.6|14197.6|14200.1|14198.1|14200.5|14198.5|14198.8|14196.8|11
1646304940000|2022-03-03 10:55:40|14200.3|14198.3|14201|14199|14201|14199|14200.1|14198.1|4
1646304950000|2022-03-03 10:55:50|14200.9|14198.9|14201.1|14199.1|14201.4|14199.4|14200.5|14198.5|12
1646304960000|2022-03-03 10:56:00|14200.9|14198.9|14202.3|14200.3|14202.3|14200.3|14200.5|14198.5|14
1646304970000|2022-03-03 10:56:10|14202.1|14200.1|14200.6|14198.6|14202.4|14200.4|14200.6|14198.6|13
1646304980000|2022-03-03 10:56:20|14200.5|14198.5|14200.9|14198.9|14201.1|14199.1|14199.3|14197.3|9
1646304990000|2022-03-03 10:56:30|14200.8|14198.8|14201|14199|14201|14199|14199.8|14197.8|8
1646305000000|2022-03-03 10:56:40|14200.9|14198.9|14201.4|14199.4|14201.4|14199.4|14200.4|14198.4|12
1646305010000|2022-03-03 10:56:50|14201.5|14199.5|14200.9|14198.9|14201.9|14199.9|14200.5|14198.5|9
1646305020000|2022-03-03 10:57:00|14201|14199|14195.6|14193.6|14201.6|14199.6|14195.1|14193.1|24
1646305030000|2022-03-03 10:57:10|14195.5|14193.5|14198.4|14196.4|14198.9|14196.9|14194.3|14192.3|19
1646305040000|2022-03-03 10:57:20|14198.3|14196.3|14199.6|14197.6|14199.6|14197.6|14197.8|14195.8|14
1646305050000|2022-03-03 10:57:30|14199.5|14197.5|14194.8|14192.8|14199.5|14197.5|14194.4|14192.4|24
1646305060000|2022-03-03 10:57:40|14195.3|14193.3|14195|14193|14195.3|14193.3|14194|14192|20
1646305070000|2022-03-03 10:57:50|14194.9|14192.9|14194.3|14192.3|14194.9|14192.9|14192.6|14190.6|13
1646305080000|2022-03-03 10:58:00|14194.5|14192.5|14194.3|14192.3|14194.8|14192.8|14194.3|14192.3|4
1646305090000|2022-03-03 10:58:10|14194.4|14192.4|14193.6|14191.6|14195.1|14193.1|14193.3|14191.3|6
1646305100000|2022-03-03 10:58:20|14193.5|14191.5|14196.6|14194.6|14197.3|14195.3|14193.4|14191.4|26
1646305110000|2022-03-03 10:58:30|14196.9|14194.9|14195|14193|14197|14195|14194.1|14192.1|11
1646305120000|2022-03-03 10:58:40|14195.1|14193.1|14196.1|14194.1|14196.3|14194.3|14195|14193|5
1646305130000|2022-03-03 10:58:50|14196.3|14194.3|14195.8|14193.8|14196.3|14194.3|14194.5|14192.5|8
1646305140000|2022-03-03 10:59:00|14195.6|14193.6|14193.8|14191.8|14195.6|14193.6|14192.9|14190.9|3
1646305150000|2022-03-03 10:59:10|14195.6|14193.6|14195.5|14193.5|14196.3|14194.3|14195.1|14193.1|13
1646305160000|2022-03-03 10:59:20|14195.6|14193.6|14196.6|14194.6|14196.6|14194.6|14195.4|14193.4|7
1646305170000|2022-03-03 10:59:30|14196.9|14194.9|14196.1|14194.1|14196.9|14194.9|14194.4|14192.4|6
1646305180000|2022-03-03 10:59:40|14196|14194|14195.5|14193.5|14196|14194|14193.8|14191.8|3
1646305190000|2022-03-03 10:59:50|14196.1|14194.1|14196.6|14194.6|14196.9|14194.9|14194.9|14192.9|6
1646305200000|2022-03-03 11:00:00|14194.6|14192.6|14193.3|14191.3|14197|14195|14193|14191|32
1646305210000|2022-03-03 11:00:10|14192.8|14190.8|14192.5|14190.5|14192.8|14190.8|14191.6|14189.6|23
1646305220000|2022-03-03 11:00:20|14192.4|14190.4|14192|14190|14192.4|14190.4|14191.6|14189.6|9
1646305230000|2022-03-03 11:00:30|14191.3|14189.3|14190.4|14188.4|14191.4|14189.4|14190.1|14188.1|18
1646305240000|2022-03-03 11:00:40|14189.4|14187.4|14184.3|14182.3|14189.4|14187.4|14184.3|14182.3|44
1646305250000|2022-03-03 11:00:50|14184.4|14182.4|14182.9|14180.9|14184.5|14182.5|14182.4|14180.4|78
1646305260000|2022-03-03 11:01:00|14182.8|14180.8|14184.1|14182.1|14184.1|14182.1|14182.8|14180.8|21
1646305270000|2022-03-03 11:01:10|14184.5|14182.5|14189|14187|14189.6|14187.6|14184.5|14182.5|30
1646305280000|2022-03-03 11:01:20|14188.9|14186.9|14188.1|14186.1|14189.5|14187.5|14188.1|14186.1|10
1646305290000|2022-03-03 11:01:30|14188|14186|14185.4|14183.4|14188.1|14186.1|14185.4|14183.4|21
1646305300000|2022-03-03 11:01:40|14185.3|14183.3|14187.3|14185.3|14187.4|14185.4|14184.1|14182.1|17
1646305310000|2022-03-03 11:01:50|14187.1|14185.1|14187.3|14185.3|14187.4|14185.4|14186|14184|37
1646305320000|2022-03-03 11:02:00|14187.6|14185.6|14189.4|14187.4|14189.8|14187.8|14187.3|14185.3|8
1646305330000|2022-03-03 11:02:10|14189.6|14187.6|14188.6|14186.6|14189.6|14187.6|14187.5|14185.5|28
1646305340000|2022-03-03 11:02:20|14188.5|14186.5|14189.3|14187.3|14189.3|14187.3|14188.4|14186.4|4
1646305350000|2022-03-03 11:02:30|14189.4|14187.4|14186.8|14184.8|14189.4|14187.4|14186.8|14184.8|6
1646305360000|2022-03-03 11:02:40|14186.3|14184.3|14186.5|14184.5|14186.9|14184.9|14185.9|14183.9|27
1646305370000|2022-03-03 11:02:50|14186.6|14184.6|14188.4|14186.4|14188.6|14186.6|14186.5|14184.5|4
1646305380000|2022-03-03 11:03:00|14188.5|14186.5|14189.8|14187.8|14189.9|14187.9|14188.4|14186.4|7
1646305390000|2022-03-03 11:03:10|14189.5|14187.5|14189.5|14187.5|14190.1|14188.1|14188.8|14186.8|6
1646305400000|2022-03-03 11:03:20|14189.3|14187.3|14192.1|14190.1|14192.4|14190.4|14189.3|14187.3|26
1646305410000|2022-03-03 11:03:30|14192.5|14190.5|14194|14192|14195.1|14193.1|14192.5|14190.5|30
1646305420000|2022-03-03 11:03:40|14193.9|14191.9|14196.1|14194.1|14196.4|14194.4|14193.6|14191.6|7
1646305430000|2022-03-03 11:03:50|14196|14194|14196.9|14194.9|14196.9|14194.9|14195.9|14193.9|31
1646305440000|2022-03-03 11:04:00|14196.3|14194.3|14198.5|14196.5|14198.9|14196.9|14196.3|14194.3|22
1646305450000|2022-03-03 11:04:10|14198.6|14196.6|14198.1|14196.1|14199.1|14197.1|14197.6|14195.6|34
1646305460000|2022-03-03 11:04:20|14198|14196|14197|14195|14198.1|14196.1|14195.5|14193.5|17
1646305470000|2022-03-03 11:04:30|14196.9|14194.9|14196.8|14194.8|14196.9|14194.9|14196.1|14194.1|22
1646305480000|2022-03-03 11:04:40|14196.4|14194.4|14196.6|14194.6|14197|14195|14196|14194|10
1646305490000|2022-03-03 11:04:50|14196.3|14194.3|14195.8|14193.8|14196.4|14194.4|14195|14193|16
1646305500000|2022-03-03 11:05:00|14195.5|14193.5|14196.4|14194.4|14196.6|14194.6|14195|14193|3
1646305510000|2022-03-03 11:05:10|14196.3|14194.3|14195.6|14193.6|14196.6|14194.6|14195.5|14193.5|4
1646305520000|2022-03-03 11:05:20|14195.8|14193.8|14198.8|14196.8|14198.8|14196.8|14195.4|14193.4|63
1646305530000|2022-03-03 11:05:30|14198.6|14196.6|14199.8|14197.8|14199.8|14197.8|14198.5|14196.5|23
1646305540000|2022-03-03 11:05:40|14199.9|14197.9|14197.1|14195.1|14199.9|14197.9|14196.9|14194.9|68
1646305550000|2022-03-03 11:05:50|14196.8|14194.8|14196.6|14194.6|14197.1|14195.1|14196.3|14194.3|6
1646305560000|2022-03-03 11:06:00|14196.8|14194.8|14195.8|14193.8|14196.9|14194.9|14195.5|14193.5|6
1646305570000|2022-03-03 11:06:10|14195.4|14193.4|14196.1|14194.1|14196.4|14194.4|14194|14192|33
1646305580000|2022-03-03 11:06:20|14196|14194|14196.3|14194.3|14196.4|14194.4|14195.6|14193.6|9
1646305590000|2022-03-03 11:06:30|14196.5|14194.5|14197.4|14195.4|14197.5|14195.5|14196.5|14194.5|10
1646305600000|2022-03-03 11:06:40|14197.3|14195.3|14195.9|14193.9|14197.4|14195.4|14195.9|14193.9|7
1646305610000|2022-03-03 11:06:50|14195.1|14193.1|14194.4|14192.4|14195.1|14193.1|14194|14192|12
1646305620000|2022-03-03 11:07:00|14194.3|14192.3|14191.9|14189.9|14194.4|14192.4|14191.8|14189.8|12
1646305630000|2022-03-03 11:07:10|14191.6|14189.6|14187.3|14185.3|14192.4|14190.4|14187.3|14185.3|37
1646305640000|2022-03-03 11:07:20|14187.1|14185.1|14185.9|14183.9|14187.3|14185.3|14183.9|14181.9|36
1646305650000|2022-03-03 11:07:30|14186|14184|14189.1|14187.1|14189.3|14187.3|14185.5|14183.5|25
1646305660000|2022-03-03 11:07:40|14188.5|14186.5|14191.8|14189.8|14192|14190|14188.5|14186.5|15
1646305670000|2022-03-03 11:07:50|14191.3|14189.3|14191.4|14189.4|14191.8|14189.8|14190.6|14188.6|4
1646305680000|2022-03-03 11:08:00|14190.4|14188.4|14187.9|14185.9|14190.5|14188.5|14187.9|14185.9|5
1646305690000|2022-03-03 11:08:10|14188|14186|14188.5|14186.5|14188.6|14186.6|14187.9|14185.9|5
1646305700000|2022-03-03 11:08:20|14188.9|14186.9|14191.1|14189.1|14191.4|14189.4|14188.9|14186.9|13
1646305710000|2022-03-03 11:08:30|14190.9|14188.9|14191.8|14189.8|14192.1|14190.1|14190.6|14188.6|6
1646305720000|2022-03-03 11:08:40|14192.1|14190.1|14194.9|14192.9|14195.6|14193.6|14191.3|14189.3|29
1646305730000|2022-03-03 11:08:50|14195|14193|14199.5|14197.5|14200.1|14198.1|14195|14193|29
1646305740000|2022-03-03 11:09:00|14199.4|14197.4|14199.8|14197.8|14200.1|14198.1|14199.3|14197.3|34
1646305750000|2022-03-03 11:09:10|14200|14198|14199.5|14197.5|14200.1|14198.1|14198.8|14196.8|14
1646305760000|2022-03-03 11:09:20|14199.4|14197.4|14200|14198|14200.1|14198.1|14198.9|14196.9|9
1646305770000|2022-03-03 11:09:30|14200.1|14198.1|14199.8|14197.8|14200.8|14198.8|14199.8|14197.8|21
1646305780000|2022-03-03 11:09:40|14200.3|14198.3|14199.8|14197.8|14200.6|14198.6|14199.8|14197.8|19
1646305790000|2022-03-03 11:09:50|14199.9|14197.9|14197.3|14195.3|14200.1|14198.1|14197.3|14195.3|14
1646305800000|2022-03-03 11:10:00|14196.9|14194.9|14195.3|14193.3|14196.9|14194.9|14195.1|14193.1|26
1646305810000|2022-03-03 11:10:10|14195.1|14193.1|14197.1|14195.1|14197.9|14195.9|14195|14193|12
1646305820000|2022-03-03 11:10:20|14195.9|14193.9|14195.8|14193.8|14196.4|14194.4|14195.6|14193.6|16
1646305830000|2022-03-03 11:10:30|14196.4|14194.4|14198.4|14196.4|14198.4|14196.4|14196.3|14194.3|14
1646305840000|2022-03-03 11:10:40|14198.5|14196.5|14197.3|14195.3|14198.5|14196.5|14197|14195|7
1646305850000|2022-03-03 11:10:50|14197.5|14195.5|14199.3|14197.3|14199.8|14197.8|14197.5|14195.5|12
1646305860000|2022-03-03 11:11:00|14199.4|14197.4|14200.6|14198.6|14200.6|14198.6|14199.4|14197.4|23
1646305870000|2022-03-03 11:11:10|14200.8|14198.8|14197.5|14195.5|14200.9|14198.9|14197.3|14195.3|16
1646305880000|2022-03-03 11:11:20|14197.8|14195.8|14197.8|14195.8|14198.5|14196.5|14197.3|14195.3|11
1646305890000|2022-03-03 11:11:30|14198|14196|14200.8|14198.8|14201|14199|14198|14196|15
1646305900000|2022-03-03 11:11:40|14200.6|14198.6|14201|14199|14201.1|14199.1|14200.4|14198.4|6
1646305910000|2022-03-03 11:11:50|14201.1|14199.1|14201.5|14199.5|14201.8|14199.8|14200.3|14198.3|11
1646305920000|2022-03-03 11:12:00|14201.8|14199.8|14202.4|14200.4|14203.1|14201.1|14201.6|14199.6|21
1646305930000|2022-03-03 11:12:10|14203|14201|14201.5|14199.5|14203|14201|14200.4|14198.4|14
1646305940000|2022-03-03 11:12:20|14201.6|14199.6|14202.3|14200.3|14202.5|14200.5|14201.5|14199.5|7
1646305950000|2022-03-03 11:12:30|14202.4|14200.4|14202.1|14200.1|14203.6|14201.6|14202|14200|23
1646305960000|2022-03-03 11:12:40|14202|14200|14201.6|14199.6|14202.9|14200.9|14201.6|14199.6|18
1646305970000|2022-03-03 11:12:50|14202.1|14200.1|14203.3|14201.3|14203.4|14201.4|14202.1|14200.1|11
1646305980000|2022-03-03 11:13:00|14203.4|14201.4|14202.6|14200.6|14203.4|14201.4|14202.5|14200.5|9
1646305990000|2022-03-03 11:13:10|14202.8|14200.8|14207.9|14205.9|14208.5|14206.5|14202.6|14200.6|64
1646306000000|2022-03-03 11:13:20|14208|14206|14208.1|14206.1|14209|14207|14207.4|14205.4|26
1646306010000|2022-03-03 11:13:30|14208|14206|14209.5|14207.5|14209.8|14207.8|14207.5|14205.5|33
1646306020000|2022-03-03 11:13:40|14208.9|14206.9|14209|14207|14209.8|14207.8|14208.5|14206.5|13
1646306030000|2022-03-03 11:13:50|14208.6|14206.6|14208|14206|14209.3|14207.3|14208|14206|21
1646306040000|2022-03-03 11:14:00|14207.9|14205.9|14208.1|14206.1|14208.9|14206.9|14206.9|14204.9|21
1646306050000|2022-03-03 11:14:10|14208|14206|14207|14205|14208.1|14206.1|14206.3|14204.3|10
1646306060000|2022-03-03 11:14:20|14207.3|14205.3|14205.6|14203.6|14207.3|14205.3|14205.4|14203.4|10
1646306070000|2022-03-03 11:14:30|14206|14204|14207.6|14205.6|14207.6|14205.6|14205|14203|19
1646306080000|2022-03-03 11:14:40|14208.1|14206.1|14205.9|14203.9|14208.4|14206.4|14205.9|14203.9|11
1646306090000|2022-03-03 11:14:50|14206|14204|14206.9|14204.9|14206.9|14204.9|14206|14204|0
1646306100000|2022-03-03 11:15:00|14209|14207|14211.4|14209.4|14212|14210|14208.9|14206.9|74
1646352000000|2022-03-04 00:00:00|14085.8|14083.8|14087.3|14085.3|14090.8|14088.8|14085.8|14083.8|44
1646352010000|2022-03-04 00:00:10|14087.4|14085.4|14085.4|14083.4|14087.8|14085.8|14085.3|14083.3|35
1646352020000|2022-03-04 00:00:20|14085.3|14083.3|14085.4|14083.4|14085.8|14083.8|14085.1|14083.1|4
1646352030000|2022-03-04 00:00:30|14085.3|14083.3|14084.1|14082.1|14085.3|14083.3|14084|14082|16
1646352040000|2022-03-04 00:00:40|14084.4|14082.4|14089.4|14087.4|14090.4|14088.4|14084.4|14082.4|20
1646352050000|2022-03-04 00:00:50|14088.9|14086.9|14089.4|14087.4|14089.6|14087.6|14088.6|14086.6|5
1646352060000|2022-03-04 00:01:00|14089.5|14087.5|14089.9|14087.9|14091.3|14089.3|14089.4|14087.4|28
1646352070000|2022-03-04 00:01:10|14090|14088|14087.9|14085.9|14090|14088|14086.8|14084.8|9
1646352080000|2022-03-04 00:01:20|14088|14086|14087.5|14085.5|14088.3|14086.3|14087.1|14085.1|4
1646352090000|2022-03-04 00:01:30|14087.6|14085.6|14088.6|14086.6|14088.6|14086.6|14087.6|14085.6|2
1646352100000|2022-03-04 00:01:40|14088.8|14086.8|14085.8|14083.8|14090.1|14088.1|14085.6|14083.6|26
1646352110000|2022-03-04 00:01:50|14084.3|14082.3|14081.1|14079.1|14084.8|14082.8|14080.6|14078.6|40
1646352120000|2022-03-04 00:02:00|14080.8|14078.8|14081|14079|14081.6|14079.6|14080.3|14078.3|24
1646352130000|2022-03-04 00:02:10|14081.1|14079.1|14081.4|14079.4|14081.5|14079.5|14079.5|14077.5|16
1646352140000|2022-03-04 00:02:20|14081.5|14079.5|14081.6|14079.6|14081.9|14079.9|14080.1|14078.1|6
1646352150000|2022-03-04 00:02:30|14081.8|14079.8|14083.8|14081.8|14083.9|14081.9|14081.5|14079.5|15
1646352160000|2022-03-04 00:02:40|14083.6|14081.6|14089.4|14087.4|14089.4|14087.4|14083.1|14081.1|17
1646352170000|2022-03-04 00:02:50|14089.5|14087.5|14089.9|14087.9|14090|14088|14088.8|14086.8|20
1646352180000|2022-03-04 00:03:00|14089.5|14087.5|14089.8|14087.8|14090.5|14088.5|14088.6|14086.6|31
1646352190000|2022-03-04 00:03:10|14089.5|14087.5|14086.8|14084.8|14089.5|14087.5|14086.8|14084.8|6
1646352200000|2022-03-04 00:03:20|14086.9|14084.9|14087|14085|14088.1|14086.1|14086.6|14084.6|4
1646352210000|2022-03-04 00:03:30|14087.1|14085.1|14088|14086|14088.4|14086.4|14087|14085|7
1646352220000|2022-03-04 00:03:40|14087.9|14085.9|14088.6|14086.6|14089|14087|14087.9|14085.9|3
1646352230000|2022-03-04 00:03:50|14088.5|14086.5|14088.6|14086.6|14089.5|14087.5|14087.8|14085.8|11
1646352240000|2022-03-04 00:04:00|14088.8|14086.8|14089.8|14087.8|14090.4|14088.4|14088.8|14086.8|15
1646352250000|2022-03-04 00:04:10|14089.9|14087.9|14089.3|14087.3|14090.5|14088.5|14089.3|14087.3|4
1646352260000|2022-03-04 00:04:20|14089.1|14087.1|14089.3|14087.3|14090|14088|14089|14087|5
1646352270000|2022-03-04 00:04:30|14089.4|14087.4|14091.8|14089.8|14092.3|14090.3|14089.3|14087.3|22
1646352280000|2022-03-04 00:04:40|14092|14090|14090.6|14088.6|14092|14090|14090.6|14088.6|14
1646352290000|2022-03-04 00:04:50|14090.5|14088.5|14089.5|14087.5|14090.8|14088.8|14089.3|14087.3|8
1646352300000|2022-03-04 00:05:00|14089.6|14087.6|14084.9|14082.9|14089.6|14087.6|14084.6|14082.6|103
1646352310000|2022-03-04 00:05:10|14085.1|14083.1|14084.1|14082.1|14085.9|14083.9|14084.1|14082.1|19
1646352320000|2022-03-04 00:05:20|14083.9|14081.9|14086.6|14084.6|14086.6|14084.6|14083.6|14081.6|14
1646352330000|2022-03-04 00:05:30|14086.5|14084.5|14085.1|14083.1|14086.5|14084.5|14083.1|14081.1|23
1646352340000|2022-03-04 00:05:40|14085|14083|14085|14083|14085.3|14083.3|14084.1|14082.1|4
1646352350000|2022-03-04 00:05:50|14085.1|14083.1|14086.3|14084.3|14086.3|14084.3|14084.8|14082.8|6
1646352360000|2022-03-04 00:06:00|14085.8|14083.8|14079.6|14077.6|14086.5|14084.5|14079.5|14077.5|29
1646352370000|2022-03-04 00:06:10|14079.8|14077.8|14080.9|14078.9|14081|14079|14079.6|14077.6|9
1646352380000|2022-03-04 00:06:20|14081.8|14079.8|14080.8|14078.8|14082.1|14080.1|14079.4|14077.4|18
1646352390000|2022-03-04 00:06:30|14080.5|14078.5|14078.9|14076.9|14080.8|14078.8|14078.6|14076.6|33
1646352400000|2022-03-04 00:06:40|14078.8|14076.8|14077.6|14075.6|14078.8|14076.8|14076.6|14074.6|27
1646352410000|2022-03-04 00:06:50|14077.9|14075.9|14078|14076|14079|14077|14076.9|14074.9|20
1646352420000|2022-03-04 00:07:00|14078.1|14076.1|14077.8|14075.8|14078.5|14076.5|14077.4|14075.4|5
1646352430000|2022-03-04 00:07:10|14077.5|14075.5|14079.3|14077.3|14079.3|14077.3|14077.5|14075.5|14
1646352440000|2022-03-04 00:07:20|14079.1|14077.1|14077.4|14075.4|14079.5|14077.5|14076.1|14074.1|34
1646352450000|2022-03-04 00:07:30|14077.3|14075.3|14074.1|14072.1|14079.3|14077.3|14073.9|14071.9|36
1646352460000|2022-03-04 00:07:40|14074|14072|14071.9|14069.9|14074.4|14072.4|14069.8|14067.8|86
1646352470000|2022-03-04 00:07:50|14072.1|14070.1|14071.3|14069.3|14073.3|14071.3|14070.4|14068.4|28
1646352480000|2022-03-04 00:08:00|14070.9|14068.9|14063.5|14061.5|14072.5|14070.5|14062.9|14060.9|129
1646352490000|2022-03-04 00:08:10|14063.6|14061.6|14062.5|14060.5|14064.1|14062.1|14061|14059|77
1646352500000|2022-03-04 00:08:20|14062.8|14060.8|14058.6|14056.6|14064.6|14062.6|14058.1|14056.1|55
1646352510000|2022-03-04 00:08:30|14059.1|14057.1|14059.6|14057.6|14063.6|14061.6|14057.8|14055.8|68
1646352520000|2022-03-04 00:08:40|14059.8|14057.8|14051|14049|14059.8|14057.8|14049.1|14047.1|194
1646352530000|2022-03-04 00:08:50|14050.9|14048.9|14056.8|14054.8|14057.1|14055.1|14047.4|14045.4|144
1646352540000|2022-03-04 00:09:00|14056.6|14054.6|14053.9|14051.9|14056.8|14054.8|14053.6|14051.6|42
1646352550000|2022-03-04 00:09:10|14052.8|14050.8|14051.4|14049.4|14053.1|14051.1|14047.9|14045.9|40
1646352560000|2022-03-04 00:09:20|14051.3|14049.3|14048.6|14046.6|14053.6|14051.6|14048.6|14046.6|60
1646352570000|2022-03-04 00:09:30|14048.4|14046.4|14047.1|14045.1|14049.4|14047.4|14046.3|14044.3|77
1646352580000|2022-03-04 00:09:40|14046.6|14044.6|14041.4|14039.4|14047.5|14045.5|14041|14039|139
1646352590000|2022-03-04 00:09:50|14040.6|14038.6|14037.3|14035.3|14047|14045|14037.3|14035.3|135
1646352600000|2022-03-04 00:10:00|14037.1|14035.1|14044.3|14042.3|14047.1|14045.1|14037.1|14035.1|59
1646352610000|2022-03-04 00:10:10|14044.8|14042.8|14041.3|14039.3|14048.9|14046.9|14040.8|14038.8|66
1646352620000|2022-03-04 00:10:20|14041.1|14039.1|14044.3|14042.3|14044.3|14042.3|14038|14036|67
1646352630000|2022-03-04 00:10:30|14044.1|14042.1|14041.9|14039.9|14045.3|14043.3|14037.4|14035.4|55
1646352640000|2022-03-04 00:10:40|14042.3|14040.3|14035.8|14033.8|14042.4|14040.4|14032.5|14030.5|104
1646352650000|2022-03-04 00:10:50|14035.6|14033.6|14030.4|14028.4|14037.4|14035.4|14029.9|14027.9|108
1646352660000|2022-03-04 00:11:00|14030.3|14028.3|14023.8|14021.8|14033.8|14031.8|14021.5|14019.5|121
1646352670000|2022-03-04 00:11:10|14023.9|14021.9|14021.8|14019.8|14028.1|14026.1|14021.3|14019.3|78
1646352680000|2022-03-04 00:11:20|14021.6|14019.6|14028.8|14026.8|14030.1|14028.1|14021.6|14019.6|43
1646352690000|2022-03-04 00:11:30|14028.6|14026.6|14030.8|14028.8|14032.1|14030.1|14028.6|14026.6|58
1646352700000|2022-03-04 00:11:40|14031.4|14029.4|14029.4|14027.4|14031.6|14029.6|14025.3|14023.3|43
1646352710000|2022-03-04 00:11:50|14029.6|14027.6|14027.9|14025.9|14029.6|14027.6|14026.6|14024.6|45
1646352720000|2022-03-04 00:12:00|14028|14026|14021.5|14019.5|14028|14026|14021.1|14019.1|63
1646352730000|2022-03-04 00:12:10|14021.8|14019.8|14024.4|14022.4|14024.6|14022.6|14020.1|14018.1|81
1646352740000|2022-03-04 00:12:20|14024.5|14022.5|14029.8|14027.8|14031.9|14029.9|14024.5|14022.5|68
1646352750000|2022-03-04 00:12:30|14029.4|14027.4|14022.4|14020.4|14030.5|14028.5|14022.3|14020.3|96
1646352760000|2022-03-04 00:12:40|14022.3|14020.3|14025.6|14023.6|14026.5|14024.5|14021.8|14019.8|84
1646352770000|2022-03-04 00:12:50|14025.8|14023.8|14023|14021|14026|14024|14019.9|14017.9|66
1646352780000|2022-03-04 00:13:00|14023.4|14021.4|14025|14023|14027.3|14025.3|14023.4|14021.4|32
1646352790000|2022-03-04 00:13:10|14025.1|14023.1|14013.8|14011.8|14027.1|14025.1|14012.8|14010.8|90
1646352800000|2022-03-04 00:13:20|14014.4|14012.4|14012.8|14010.8|14019.4|14017.4|14012.8|14010.8|129
1646352810000|2022-03-04 00:13:30|14012.4|14010.4|14018.5|14016.5|14019.8|14017.8|14011.6|14009.6|63
1646352820000|2022-03-04 00:13:40|14018.8|14016.8|14014|14012|14019.3|14017.3|14013.6|14011.6|52
1646352830000|2022-03-04 00:13:50|14013.9|14011.9|14017|14015|14017.4|14015.4|14013.4|14011.4|34
1646352840000|2022-03-04 00:14:00|14016.9|14014.9|14017.9|14015.9|14018.4|14016.4|14013.3|14011.3|33
1646352850000|2022-03-04 00:14:10|14018|14016|14024.8|14022.8|14026.5|14024.5|14018|14016|73
1646352860000|2022-03-04 00:14:20|14025|14023|14025.5|14023.5|14025.9|14023.9|14023.5|14021.5|32
1646352870000|2022-03-04 00:14:30|14025.6|14023.6|14031.5|14029.5|14032|14030|14024.5|14022.5|60
1646352880000|2022-03-04 00:14:40|14031.8|14029.8|14031.5|14029.5|14032|14030|14030|14028|19
1646352890000|2022-03-04 00:14:50|14031.3|14029.3|14030.5|14028.5|14033.3|14031.3|14029.9|14027.9|53
1646352900000|2022-03-04 00:15:00|14030.4|14028.4|14027.4|14025.4|14030.5|14028.5|14026.5|14024.5|47
1646352910000|2022-03-04 00:15:10|14024.8|14022.8|14028.1|14026.1|14029.6|14027.6|14023.4|14021.4|109
1646352920000|2022-03-04 00:15:20|14027.1|14025.1|14018.8|14016.8|14027.3|14025.3|14018.8|14016.8|92
1646352930000|2022-03-04 00:15:30|14018.6|14016.6|14019.1|14017.1|14019.8|14017.8|14016.4|14014.4|42
1646352940000|2022-03-04 00:15:40|14019|14017|14017.6|14015.6|14019|14017|14015.1|14013.1|56
1646352950000|2022-03-04 00:15:50|14018|14016|14017.1|14015.1|14018.1|14016.1|14014.9|14012.9|41
1646352960000|2022-03-04 00:16:00|14017|14015|14015.9|14013.9|14017.6|14015.6|14013.1|14011.1|74
1646352970000|2022-03-04 00:16:10|14015.8|14013.8|14010.4|14008.4|14015.8|14013.8|14009.6|14007.6|128
1646352980000|2022-03-04 00:16:20|14010.5|14008.5|14009.8|14007.8|14013.9|14011.9|14008.4|14006.4|95
1646352990000|2022-03-04 00:16:30|14009.6|14007.6|14012.3|14010.3|14013.4|14011.4|14009.3|14007.3|45
1646353000000|2022-03-04 00:16:40|14012.4|14010.4|14007.8|14005.8|14013.3|14011.3|14006.9|14004.9|57
1646353010000|2022-03-04 00:16:50|14007.4|14005.4|14009|14007|14010|14008|14005.4|14003.4|66
1646353020000|2022-03-04 00:17:00|14009.1|14007.1|14011.4|14009.4|14011.5|14009.5|14006.4|14004.4|72
1646353030000|2022-03-04 00:17:10|14011.3|14009.3|14016.4|14014.4|14018.9|14016.9|14011.3|14009.3|71
1646353040000|2022-03-04 00:17:20|14016.1|14014.1|14012.8|14010.8|14016.1|14014.1|14011.5|14009.5|41
1646353050000|2022-03-04 00:17:30|14010.4|14008.4|14009.5|14007.5|14011.5|14009.5|14008.9|14006.9|47
1646353060000|2022-03-04 00:17:40|14009.4|14007.4|14010.4|14008.4|14012|14010|14009.1|14007.1|39
1646353070000|2022-03-04 00:17:50|14009.8|14007.8|14004.8|14002.8|14009.9|14007.9|14002.8|14000.8|71
1646353080000|2022-03-04 00:18:00|14004.6|14002.6|14005.9|14003.9|14007.4|14005.4|14003.1|14001.1|57
1646353090000|2022-03-04 00:18:10|14005.8|14003.8|14009.3|14007.3|14011|14009|14005.8|14003.8|69
1646353100000|2022-03-04 00:18:20|14009.4|14007.4|14006.6|14004.6|14012.5|14010.5|14005|14003|67
1646353110000|2022-03-04 00:18:30|14006.5|14004.5|14004.6|14002.6|14006.8|14004.8|14001.8|13999.8|99
1646353120000|2022-03-04 00:18:40|14004.3|14002.3|14003.6|14001.6|14006.5|14004.5|14003.5|14001.5|27
1646353130000|2022-03-04 00:18:50|14003.5|14001.5|14002.1|14000.1|14003.9|14001.9|14000.5|13998.5|36
1646353140000|2022-03-04 00:19:00|14002|14000|14002.4|14000.4|14004.1|14002.1|14000|13998|94
1646353150000|2022-03-04 00:19:10|14002.8|14000.8|14002.8|14000.8|14004.8|14002.8|14002.6|14000.6|38
1646353160000|2022-03-04 00:19:20|14002.6|14000.6|14005.8|14003.8|14007.3|14005.3|14002.6|14000.6|40
1646353170000|2022-03-04 00:19:30|14006.9|14004.9|14007.3|14005.3|14010.9|14008.9|14005.8|14003.8|57
1646353180000|2022-03-04 00:19:40|14007|14005|14003.3|14001.3|14007|14005|14002|14000|34
1646353190000|2022-03-04 00:19:50|14003.5|14001.5|14004|14002|14005|14003|14002.8|14000.8|23
1646353200000|2022-03-04 00:20:00|14003.9|14001.9|14008.9|14006.9|14008.9|14006.9|14003.1|14001.1|51
1646353210000|2022-03-04 00:20:10|14008.8|14006.8|13996.8|13994.8|14008.9|14006.9|13996.5|13994.5|135
1646353220000|2022-03-04 00:20:20|13997.1|13995.1|14000|13998|14000.5|13998.5|13995.3|13993.3|91
1646353230000|2022-03-04 00:20:30|13999.9|13997.9|13995.8|13993.8|14000.4|13998.4|13994.3|13992.3|58
1646353240000|2022-03-04 00:20:40|13996.8|13994.8|13996.6|13994.6|13997|13995|13993.5|13991.5|112
1646353250000|2022-03-04 00:20:50|13996.9|13994.9|13998.8|13996.8|14003.4|14001.4|13996.3|13994.3|50
1646353260000|2022-03-04 00:21:00|13999.6|13997.6|14003.3|14001.3|14003.3|14001.3|13996.6|13994.6|58
1646353270000|2022-03-04 00:21:10|14003.4|14001.4|14005.4|14003.4|14005.8|14003.8|14000.8|13998.8|20
1646353280000|2022-03-04 00:21:20|14005.5|14003.5|14007|14005|14007|14005|14003.5|14001.5|37
1646353290000|2022-03-04 00:21:30|14006.9|14004.9|14002.4|14000.4|14008.6|14006.6|14002.1|14000.1|46
1646353300000|2022-03-04 00:21:40|14003.9|14001.9|14005.3|14003.3|14006.6|14004.6|14003.9|14001.9|25
1646353310000|2022-03-04 00:21:50|14005.4|14003.4|14004.3|14002.3|14006.3|14004.3|14003.1|14001.1|21
1646353320000|2022-03-04 00:22:00|14004.1|14002.1|14006.5|14004.5|14006.8|14004.8|14003.3|14001.3|31
1646353330000|2022-03-04 00:22:10|14006.6|14004.6|14007.5|14005.5|14008.3|14006.3|14005.9|14003.9|23
1646353340000|2022-03-04 00:22:20|14005.8|14003.8|13998.6|13996.6|14006.6|14004.6|13998.5|13996.5|121
1646353350000|2022-03-04 00:22:30|13998.9|13996.9|13993.9|13991.9|14001.8|13999.8|13993.9|13991.9|50
1646353360000|2022-03-04 00:22:40|13994.1|13992.1|13979.5|13977.5|13996.8|13994.8|13978.3|13976.3|285
1646353370000|2022-03-04 00:22:50|13979.9|13977.9|13979.9|13977.9|13984.5|13982.5|13975.4|13973.4|138
1646353380000|2022-03-04 00:23:00|13980.4|13978.4|13976|13974|13982.8|13980.8|13976|13974|64
1646353390000|2022-03-04 00:23:10|13976.1|13974.1|13971.6|13969.6|13977|13975|13971.5|13969.5|114
1646353400000|2022-03-04 00:23:20|13972|13970|13970.8|13968.8|13972.4|13970.4|13969.4|13967.4|91
1646353410000|2022-03-04 00:23:30|13970.6|13968.6|13963.6|13961.6|13970.9|13968.9|13962.1|13960.1|132
1646353420000|2022-03-04 00:23:40|13954.5|13952.5|13959.9|13957.9|13960.5|13958.5|13954.5|13952.5|251
1646353430000|2022-03-04 00:23:50|13960|13958|13958.1|13956.1|13960.9|13958.9|13956.1|13954.1|146
1646353440000|2022-03-04 00:24:00|13958.8|13956.8|13962.4|13960.4|13962.4|13960.4|13953.4|13951.4|139
1646353450000|2022-03-04 00:24:10|13962|13960|13967.4|13965.4|13973.3|13971.3|13962|13960|141
1646353460000|2022-03-04 00:24:20|13967.6|13965.6|13965.8|13963.8|13968.6|13966.6|13964.9|13962.9|57
1646353470000|2022-03-04 00:24:30|13967.8|13965.8|13971.6|13969.6|13972.3|13970.3|13967|13965|27
1646353480000|2022-03-04 00:24:40|13973.1|13971.1|13970.3|13968.3|13974.3|13972.3|13968.1|13966.1|79
1646353490000|2022-03-04 00:24:50|13970.4|13968.4|13970.6|13968.6|13971.5|13969.5|13969.3|13967.3|32
1646353500000|2022-03-04 00:25:00|13970.5|13968.5|13972.1|13970.1|13972.4|13970.4|13967.4|13965.4|53
1646353510000|2022-03-04 00:25:10|13971.8|13969.8|13971|13969|13973|13971|13970|13968|26
1646353520000|2022-03-04 00:25:20|13971.1|13969.1|13967.1|13965.1|13972.5|13970.5|13967.1|13965.1|28
1646353530000|2022-03-04 00:25:30|13966.9|13964.9|13969.3|13967.3|13969.3|13967.3|13965.1|13963.1|41
1646353540000|2022-03-04 00:25:40|13969|13967|13969.6|13967.6|13971.4|13969.4|13968.6|13966.6|26
1646353550000|2022-03-04 00:25:50|13969.5|13967.5|13968.3|13966.3|13969.5|13967.5|13967.4|13965.4|14
1646353560000|2022-03-04 00:26:00|13964.6|13962.6|13969.5|13967.5|13970.9|13968.9|13964.6|13962.6|31
1646353570000|2022-03-04 00:26:10|13969.6|13967.6|13968.1|13966.1|13970.5|13968.5|13964.9|13962.9|18
1646353580000|2022-03-04 00:26:20|13968|13966|13964.9|13962.9|13971|13969|13964.5|13962.5|60
1646353590000|2022-03-04 00:26:30|13965.6|13963.6|13968.3|13966.3|13969.4|13967.4|13964|13962|40
1646353600000|2022-03-04 00:26:40|13968|13966|13971.5|13969.5|13972|13970|13967.4|13965.4|44
1646353610000|2022-03-04 00:26:50|13971.4|13969.4|13971.8|13969.8|13972.3|13970.3|13971.3|13969.3|15
1646353620000|2022-03-04 00:27:00|13971.5|13969.5|13974.9|13972.9|13974.9|13972.9|13971.5|13969.5|37
1646353630000|2022-03-04 00:27:10|13974.3|13972.3|13974.5|13972.5|13974.8|13972.8|13972.4|13970.4|39
1646353640000|2022-03-04 00:27:20|13974.4|13972.4|13974.1|13972.1|13974.8|13972.8|13973.6|13971.6|27
1646353650000|2022-03-04 00:27:30|13974.3|13972.3|13974.8|13972.8|13975.3|13973.3|13973.8|13971.8|26
1646353660000|2022-03-04 00:27:40|13974.4|13972.4|13973.1|13971.1|13974.8|13972.8|13973|13971|26
1646353670000|2022-03-04 00:27:50|13973.3|13971.3|13981.6|13979.6|13982.1|13980.1|13972.3|13970.3|110
1646353680000|2022-03-04 00:28:00|13981.8|13979.8|13986.1|13984.1|13989|13987|13978|13976|109
1646353690000|2022-03-04 00:28:10|13987|13985|13980.3|13978.3|13987.5|13985.5|13980.1|13978.1|85
1646353700000|2022-03-04 00:28:20|13980.1|13978.1|13981|13979|13981|13979|13974.3|13972.3|56
1646353710000|2022-03-04 00:28:30|13981.4|13979.4|13980.8|13978.8|13984.3|13982.3|13979.8|13977.8|54
1646353720000|2022-03-04 00:28:40|13980.9|13978.9|13977.8|13975.8|13984.4|13982.4|13977.4|13975.4|70
1646353730000|2022-03-04 00:28:50|13977.6|13975.6|13970.8|13968.8|13977.6|13975.6|13969.8|13967.8|82
1646353740000|2022-03-04 00:29:00|13971|13969|13977|13975|13977.8|13975.8|13971|13969|33
1646353750000|2022-03-04 00:29:10|13976.9|13974.9|13975.9|13973.9|13978.4|13976.4|13975.9|13973.9|17
1646353760000|2022-03-04 00:29:20|13975.8|13973.8|13971.8|13969.8|13975.9|13973.9|13970.9|13968.9|46
1646353770000|2022-03-04 00:29:30|13971.9|13969.9|13971.5|13969.5|13972.5|13970.5|13969.1|13967.1|44
1646353780000|2022-03-04 00:29:40|13971.6|13969.6|13968.4|13966.4|13971.8|13969.8|13967.5|13965.5|22
1646353790000|2022-03-04 00:29:50|13968.5|13966.5|13966.4|13964.4|13969|13967|13966.4|13964.4|53
1646353800000|2022-03-04 00:30:00|13966.1|13964.1|13971.1|13969.1|13971.8|13969.8|13966.1|13964.1|48
1646353810000|2022-03-04 00:30:10|13971.3|13969.3|13974.6|13972.6|13976.6|13974.6|13970.4|13968.4|49
1646353820000|2022-03-04 00:30:20|13974.8|13972.8|13971.8|13969.8|13975.5|13973.5|13967.6|13965.6|72
1646353830000|2022-03-04 00:30:30|13972|13970|13967.4|13965.4|13972.3|13970.3|13966.8|13964.8|40
1646353840000|2022-03-04 00:30:40|13967.3|13965.3|13962.5|13960.5|13967.5|13965.5|13961|13959|143
1646353850000|2022-03-04 00:30:50|13962|13960|13962.4|13960.4|13962.4|13960.4|13958.8|13956.8|75
1646353860000|2022-03-04 00:31:00|13962.8|13960.8|13965.1|13963.1|13965.8|13963.8|13961.8|13959.8|79
1646353870000|2022-03-04 00:31:10|13965.9|13963.9|13954.4|13952.4|13966.5|13964.5|13954.3|13952.3|134
1646353880000|2022-03-04 00:31:20|13955|13953|13955.4|13953.4|13958.1|13956.1|13954.8|13952.8|63
1646353890000|2022-03-04 00:31:30|13955.5|13953.5|13940.1|13938.1|13955.9|13953.9|13937.9|13935.9|308
1646353900000|2022-03-04 00:31:40|13940.3|13938.3|13938.1|13936.1|13941.3|13939.3|13933.9|13931.9|224
1646353910000|2022-03-04 00:31:50|13937|13935|13935.8|13933.8|13941.5|13939.5|13935.1|13933.1|99
1646353920000|2022-03-04 00:32:00|13934.8|13932.8|13934.6|13932.6|13937.5|13935.5|13931.3|13929.3|84
1646353930000|2022-03-04 00:32:10|13935.9|13933.9|13934.9|13932.9|13938.4|13936.4|13933.8|13931.8|51
1646353940000|2022-03-04 00:32:20|13935|13933|13930.9|13928.9|13939.3|13937.3|13930.4|13928.4|88
1646353950000|2022-03-04 00:32:30|13930.8|13928.8|13932.4|13930.4|13936.1|13934.1|13927|13925|91
1646353960000|2022-03-04 00:32:40|13932.5|13930.5|13931.6|13929.6|13935.3|13933.3|13929.3|13927.3|45
1646353970000|2022-03-04 00:32:50|13931.5|13929.5|13936.4|13934.4|13937.9|13935.9|13931.5|13929.5|46
1646353980000|2022-03-04 00:33:00|13936.1|13934.1|13942.8|13940.8|13943.1|13941.1|13934.6|13932.6|76
1646353990000|2022-03-04 00:33:10|13942.6|13940.6|13944.6|13942.6|13944.8|13942.8|13940.5|13938.5|53
1646354000000|2022-03-04 00:33:20|13944.3|13942.3|13943.4|13941.4|13944.6|13942.6|13940.6|13938.6|47
1646354010000|2022-03-04 00:33:30|13942.8|13940.8|13939.5|13937.5|13943.5|13941.5|13939.1|13937.1|44
1646354020000|2022-03-04 00:33:40|13939.3|13937.3|13939.9|13937.9|13942|13940|13939.1|13937.1|62
1646354030000|2022-03-04 00:33:50|13939.8|13937.8|13938.9|13936.9|13939.8|13937.8|13936.8|13934.8|44
1646354040000|2022-03-04 00:34:00|13939|13937|13937.8|13935.8|13941.6|13939.6|13937.6|13935.6|31
1646354050000|2022-03-04 00:34:10|13939.3|13937.3|13940|13938|13943|13941|13938.5|13936.5|55
1646354060000|2022-03-04 00:34:20|13939.9|13937.9|13937|13935|13939.9|13937.9|13936.6|13934.6|45
1646354070000|2022-03-04 00:34:30|13936.9|13934.9|13938.3|13936.3|13941.8|13939.8|13936.6|13934.6|47
1646354080000|2022-03-04 00:34:40|13937.8|13935.8|13935.4|13933.4|13938.6|13936.6|13934.3|13932.3|43
1646354090000|2022-03-04 00:34:50|13935.1|13933.1|13935|13933|13935.6|13933.6|13933|13931|21
1646354100000|2022-03-04 00:35:00|13934.4|13932.4|13940.3|13938.3|13940.9|13938.9|13926.6|13924.6|182
1646354110000|2022-03-04 00:35:10|13938.4|13936.4|13941.4|13939.4|13941.8|13939.8|13938|13936|46
1646354120000|2022-03-04 00:35:20|13942|13940|13950.5|13948.5|13953|13951|13941.6|13939.6|144
1646354130000|2022-03-04 00:35:30|13950|13948|13942.1|13940.1|13950.9|13948.9|13940.9|13938.9|100
1646354140000|2022-03-04 00:35:40|13942.3|13940.3|13931.5|13929.5|13942.3|13940.3|13928.9|13926.9|98
1646354150000|2022-03-04 00:35:50|13934.6|13932.6|13932.3|13930.3|13934.8|13932.8|13929|13927|53
1646354160000|2022-03-04 00:36:00|13932.5|13930.5|13924.5|13922.5|13932.5|13930.5|13923.8|13921.8|163
1646354170000|2022-03-04 00:36:10|13924|13922|13910.3|13908.3|13926.9|13924.9|13906.5|13904.5|491
1646354180000|2022-03-04 00:36:20|13910.4|13908.4|13899.1|13897.1|13910.8|13908.8|13896.6|13894.6|248
1646354190000|2022-03-04 00:36:30|13898.8|13896.8|13878.5|13876.5|13901.9|13899.9|13876.4|13874.4|463
1646354200000|2022-03-04 00:36:40|13879.6|13877.6|13874|13872|13881.8|13879.8|13871.5|13869.5|282
1646354210000|2022-03-04 00:36:50|13872.8|13870.8|13865.4|13863.4|13873.3|13871.3|13864.5|13862.5|207
1646354220000|2022-03-04 00:37:00|13865.3|13863.3|13859.9|13857.9|13866.9|13864.9|13859.8|13857.8|256
1646354230000|2022-03-04 00:37:10|13860|13858|13865.1|13863.1|13868.1|13866.1|13859.3|13857.3|340
1646354240000|2022-03-04 00:37:20|13864.9|13862.9|13874.1|13872.1|13874.1|13872.1|13864.1|13862.1|101
1646354250000|2022-03-04 00:37:30|13874|13872|13867.8|13865.8|13875.4|13873.4|13867.8|13865.8|163
1646354260000|2022-03-04 00:37:40|13867.9|13865.9|13851.8|13849.8|13868|13866|13850.4|13848.4|274
1646354270000|2022-03-04 00:37:50|13851.6|13849.6|13855.3|13853.3|13855.6|13853.6|13841.6|13839.6|265
1646354280000|2022-03-04 00:38:00|13856|13854|13857.5|13855.5|13861.5|13859.5|13851.8|13849.8|244
1646354290000|2022-03-04 00:38:10|13857.4|13855.4|13868.6|13866.6|13868.8|13866.8|13856.8|13854.8|139
1646354300000|2022-03-04 00:38:20|13868.4|13866.4|13874.9|13872.9|13878.6|13876.6|13868.4|13866.4|153
1646354310000|2022-03-04 00:38:30|13874.8|13872.8|13870.3|13868.3|13878.9|13876.9|13868.5|13866.5|200
1646354320000|2022-03-04 00:38:40|13870.4|13868.4|13878.8|13876.8|13878.8|13876.8|13868|13866|124
1646354330000|2022-03-04 00:38:50|13878.6|13876.6|13871.3|13869.3|13878.9|13876.9|13871|13869|58
1646354340000|2022-03-04 00:39:00|13870.8|13868.8|13869.6|13867.6|13873.5|13871.5|13868.6|13866.6|92
1646354350000|2022-03-04 00:39:10|13869.1|13867.1|13867|13865|13869.1|13867.1|13863.6|13861.6|93
1646354360000|2022-03-04 00:39:20|13867.4|13865.4|13864.6|13862.6|13869.1|13867.1|13862.8|13860.8|73
1646354370000|2022-03-04 00:39:30|13863.9|13861.9|13856.3|13854.3|13863.9|13861.9|13853|13851|177
1646354380000|2022-03-04 00:39:40|13854|13852|13845.3|13843.3|13855.4|13853.4|13844.5|13842.5|144
1646354390000|2022-03-04 00:39:50|13845.1|13843.1|13841.6|13839.6|13845.1|13843.1|13838.5|13836.5|135
1646354400000|2022-03-04 00:40:00|13841.9|13839.9|13840.8|13838.8|13845.4|13843.4|13839|13837|115
1646354410000|2022-03-04 00:40:10|13840.9|13838.9|13839.6|13837.6|13844|13842|13839.1|13837.1|116
1646354420000|2022-03-04 00:40:20|13839.8|13837.8|13846|13844|13846.9|13844.9|13837.4|13835.4|215
1646354430000|2022-03-04 00:40:30|13845.9|13843.9|13851|13849|13851|13849|13844.9|13842.9|63
1646354440000|2022-03-04 00:40:40|13850.9|13848.9|13853.4|13851.4|13857.5|13855.5|13848.8|13846.8|293
1646354450000|2022-03-04 00:40:50|13852.1|13850.1|13856.4|13854.4|13857|13855|13852|13850|67
1646354460000|2022-03-04 00:41:00|13856.3|13854.3|13859.6|13857.6|13860.9|13858.9|13855.8|13853.8|125
1646354470000|2022-03-04 00:41:10|13859.3|13857.3|13858.9|13856.9|13862.1|13860.1|13858.9|13856.9|76
1646354480000|2022-03-04 00:41:20|13858.3|13856.3|13848|13846|13858.3|13856.3|13846.8|13844.8|161
1646354490000|2022-03-04 00:41:30|13847.8|13845.8|13839.4|13837.4|13847.8|13845.8|13839.4|13837.4|141
1646354500000|2022-03-04 00:41:40|13839.8|13837.8|13844.5|13842.5|13854.1|13852.1|13838|13836|120
1646354510000|2022-03-04 00:41:50|13844.4|13842.4|13828.1|13826.1|13846.6|13844.6|13821.8|13819.8|341
1646354520000|2022-03-04 00:42:00|13828.9|13826.9|13834.1|13832.1|13835.3|13833.3|13825.3|13823.3|160
1646354530000|2022-03-04 00:42:10|13834.3|13832.3|13835.1|13833.1|13841|13839|13831.3|13829.3|130
1646354540000|2022-03-04 00:42:20|13834.1|13832.1|13826.9|13824.9|13834.3|13832.3|13825.6|13823.6|103
1646354550000|2022-03-04 00:42:30|13827|13825|13825.9|13823.9|13831.3|13829.3|13824.4|13822.4|149
1646354560000|2022-03-04 00:42:40|13825.5|13823.5|13833.1|13831.1|13834|13832|13824.5|13822.5|81
1646354570000|2022-03-04 00:42:50|13835|13833|13838|13836|13839.5|13837.5|13833.6|13831.6|88
1646354580000|2022-03-04 00:43:00|13838.3|13836.3|13833.6|13831.6|13841.8|13839.8|13833.1|13831.1|119
1646354590000|2022-03-04 00:43:10|13833.3|13831.3|13834|13832|13839.3|13837.3|13833.1|13831.1|80
1646354600000|2022-03-04 00:43:20|13834.1|13832.1|13835|13833|13839|13837|13832|13830|43
1646354610000|2022-03-04 00:43:30|13834.9|13832.9|13833.9|13831.9|13836.8|13834.8|13832.9|13830.9|39
1646354620000|2022-03-04 00:43:40|13834.1|13832.1|13833.6|13831.6|13836.5|13834.5|13832.9|13830.9|42
1646354630000|2022-03-04 00:43:50|13834.1|13832.1|13829.3|13827.3|13834.1|13832.1|13824.8|13822.8|94
1646354640000|2022-03-04 00:44:00|13829.1|13827.1|13830.8|13828.8|13832.5|13830.5|13826.4|13824.4|130
1646354650000|2022-03-04 00:44:10|13831.9|13829.9|13836.8|13834.8|13837.9|13835.9|13831.6|13829.6|58
1646354660000|2022-03-04 00:44:20|13836.9|13834.9|13833.8|13831.8|13837.6|13835.6|13825.5|13823.5|133
1646354670000|2022-03-04 00:44:30|13833.9|13831.9|13832|13830|13834.3|13832.3|13831.5|13829.5|43
1646354680000|2022-03-04 00:44:40|13831.9|13829.9|13829.6|13827.6|13832|13830|13828.6|13826.6|61
1646354690000|2022-03-04 00:44:50|13829.8|13827.8|13834.6|13832.6|13835.1|13833.1|13827.8|13825.8|75
1646354700000|2022-03-04 00:45:00|13834.8|13832.8|13830.4|13828.4|13835.6|13833.6|13828|13826|71
1646354710000|2022-03-04 00:45:10|13830.9|13828.9|13821.3|13819.3|13831.3|13829.3|13819.6|13817.6|122
1646354720000|2022-03-04 00:45:20|13821.4|13819.4|13833.3|13831.3|13833.8|13831.8|13819.3|13817.3|104
1646354730000|2022-03-04 00:45:30|13833.1|13831.1|13831.9|13829.9|13836.5|13834.5|13830|13828|78
1646354740000|2022-03-04 00:45:40|13830.9|13828.9|13843.4|13841.4|13848.8|13846.8|13829.3|13827.3|251
1646354750000|2022-03-04 00:45:50|13843.5|13841.5|13851.1|13849.1|13851.1|13849.1|13843.5|13841.5|126
1646354760000|2022-03-04 00:46:00|13851.3|13849.3|13851.8|13849.8|13857.8|13855.8|13849.3|13847.3|178
1646354770000|2022-03-04 00:46:10|13851.1|13849.1|13848.3|13846.3|13857|13855|13844.5|13842.5|130
1646354780000|2022-03-04 00:46:20|13848.4|13846.4|13842.5|13840.5|13848.4|13846.4|13842.1|13840.1|104
1646354790000|2022-03-04 00:46:30|13842.4|13840.4|13850.4|13848.4|13850.6|13848.6|13841.9|13839.9|55
1646354800000|2022-03-04 00:46:40|13850.3|13848.3|13846.8|13844.8|13851.8|13849.8|13846.8|13844.8|56
1646354810000|2022-03-04 00:46:50|13847.8|13845.8|13856.5|13854.5|13857.3|13855.3|13846.8|13844.8|73
1646354820000|2022-03-04 00:47:00|13856.6|13854.6|13854.8|13852.8|13857.9|13855.9|13852.3|13850.3|60
1646354830000|2022-03-04 00:47:10|13855|13853|13853|13851|13857.5|13855.5|13850.1|13848.1|98
1646354840000|2022-03-04 00:47:20|13852.9|13850.9|13855.9|13853.9|13856.1|13854.1|13852.4|13850.4|81
1646354850000|2022-03-04 00:47:30|13855.8|13853.8|13848.1|13846.1|13857.3|13855.3|13847.5|13845.5|72
1646354860000|2022-03-04 00:47:40|13849.3|13847.3|13846.3|13844.3|13851.8|13849.8|13844.6|13842.6|52
1646354870000|2022-03-04 00:47:50|13846.1|13844.1|13850.4|13848.4|13850.4|13848.4|13845.6|13843.6|54
1646354880000|2022-03-04 00:48:00|13849.4|13847.4|13842.9|13840.9|13849.4|13847.4|13840.9|13838.9|60
1646354890000|2022-03-04 00:48:10|13841.5|13839.5|13841.8|13839.8|13847.4|13845.4|13840.9|13838.9|60
1646354900000|2022-03-04 00:48:20|13841.6|13839.6|13839.4|13837.4|13841.6|13839.6|13836.3|13834.3|93
1646354910000|2022-03-04 00:48:30|13839.9|13837.9|13842|13840|13843.1|13841.1|13838.5|13836.5|52
1646354920000|2022-03-04 00:48:40|13840.8|13838.8|13836.8|13834.8|13840.8|13838.8|13831.8|13829.8|102
1646354930000|2022-03-04 00:48:50|13836.5|13834.5|13834.4|13832.4|13837.4|13835.4|13832.9|13830.9|80
1646354940000|2022-03-04 00:49:00|13835.5|13833.5|13843.6|13841.6|13843.9|13841.9|13835.5|13833.5|72
1646354950000|2022-03-04 00:49:10|13841.5|13839.5|13844.3|13842.3|13845.4|13843.4|13841.4|13839.4|57
1646354960000|2022-03-04 00:49:20|13844.1|13842.1|13847.6|13845.6|13849|13847|13843.5|13841.5|36
1646354970000|2022-03-04 00:49:30|13848.4|13846.4|13849.5|13847.5|13850.5|13848.5|13847.6|13845.6|54
1646354980000|2022-03-04 00:49:40|13849.6|13847.6|13850|13848|13851.6|13849.6|13848.8|13846.8|34
1646354990000|2022-03-04 00:49:50|13849.9|13847.9|13861.4|13859.4|13862.8|13860.8|13849.8|13847.8|186
1646355000000|2022-03-04 00:50:00|13861.6|13859.6|13860.4|13858.4|13864.5|13862.5|13859.1|13857.1|110
1646355010000|2022-03-04 00:50:10|13860.1|13858.1|13863.4|13861.4|13867.4|13865.4|13860.1|13858.1|135
1646355020000|2022-03-04 00:50:20|13864.4|13862.4|13859|13857|13865.1|13863.1|13858.4|13856.4|69
1646355030000|2022-03-04 00:50:30|13858.8|13856.8|13857.9|13855.9|13862.3|13860.3|13856.5|13854.5|169
1646355040000|2022-03-04 00:50:40|13857.6|13855.6|13859|13857|13862.3|13860.3|13857|13855|70
1646355050000|2022-03-04 00:50:50|13859.1|13857.1|13858|13856|13860.6|13858.6|13855.6|13853.6|40
1646355060000|2022-03-04 00:51:00|13858.8|13856.8|13861.8|13859.8|13864.1|13862.1|13858|13856|141
1646355070000|2022-03-04 00:51:10|13861.4|13859.4|13855.8|13853.8|13863.1|13861.1|13855.8|13853.8|80
1646355080000|2022-03-04 00:51:20|13855.6|13853.6|13854.1|13852.1|13855.6|13853.6|13848.8|13846.8|84
1646355090000|2022-03-04 00:51:30|13854.3|13852.3|13849.6|13847.6|13856.1|13854.1|13845.9|13843.9|62
1646355100000|2022-03-04 00:51:40|13849.9|13847.9|13853.9|13851.9|13855|13853|13849.9|13847.9|41
1646355110000|2022-03-04 00:51:50|13853.5|13851.5|13858.8|13856.8|13859.4|13857.4|13851.8|13849.8|70
1646355120000|2022-03-04 00:52:00|13858.9|13856.9|13865.3|13863.3|13866.9|13864.9|13858.9|13856.9|103
1646355130000|2022-03-04 00:52:10|13864.6|13862.6|13861.6|13859.6|13865.4|13863.4|13861|13859|63
1646355140000|2022-03-04 00:52:20|13861.9|13859.9|13855.6|13853.6|13861.9|13859.9|13851.6|13849.6|69
1646355150000|2022-03-04 00:52:30|13855.5|13853.5|13857|13855|13857.8|13855.8|13851.8|13849.8|35
1646355160000|2022-03-04 00:52:40|13857.1|13855.1|13855.1|13853.1|13858|13856|13853.1|13851.1|55
1646355170000|2022-03-04 00:52:50|13855.3|13853.3|13853|13851|13857.9|13855.9|13852.5|13850.5|59
1646355180000|2022-03-04 00:53:00|13852.9|13850.9|13848.8|13846.8|13853.9|13851.9|13848.8|13846.8|53
1646355190000|2022-03-04 00:53:10|13848.9|13846.9|13846.6|13844.6|13850.9|13848.9|13845.6|13843.6|70
1646355200000|2022-03-04 00:53:20|13846.8|13844.8|13839.9|13837.9|13847.1|13845.1|13839.9|13837.9|88
1646355210000|2022-03-04 00:53:30|13840|13838|13835.8|13833.8|13842|13840|13834.3|13832.3|100
1646355220000|2022-03-04 00:53:40|13835.4|13833.4|13837.1|13835.1|13842.3|13840.3|13835.4|13833.4|48
1646355230000|2022-03-04 00:53:50|13837.3|13835.3|13836.8|13834.8|13838.5|13836.5|13835.5|13833.5|34
1646355240000|2022-03-04 00:54:00|13837|13835|13843.6|13841.6|13843.6|13841.6|13834|13832|57
1646355250000|2022-03-04 00:54:10|13843.5|13841.5|13849.4|13847.4|13851|13849|13843.5|13841.5|83
1646355260000|2022-03-04 00:54:20|13849.3|13847.3|13846.5|13844.5|13849.3|13847.3|13845.3|13843.3|34
1646355270000|2022-03-04 00:54:30|13846.4|13844.4|13850.1|13848.1|13850.4|13848.4|13845.5|13843.5|50
1646355280000|2022-03-04 00:54:40|13850.3|13848.3|13839.9|13837.9|13850.3|13848.3|13839.6|13837.6|90
1646355290000|2022-03-04 00:54:50|13839.6|13837.6|13833.9|13831.9|13839.8|13837.8|13832.1|13830.1|78
1646355300000|2022-03-04 00:55:00|13834|13832|13837.1|13835.1|13838.8|13836.8|13833.9|13831.9|65
1646355310000|2022-03-04 00:55:10|13837|13835|13829.9|13827.9|13837|13835|13828.5|13826.5|92
1646355320000|2022-03-04 00:55:20|13829.6|13827.6|13822.3|13820.3|13829.6|13827.6|13822.3|13820.3|114
1646355330000|2022-03-04 00:55:30|13821.9|13819.9|13807.3|13805.3|13823.4|13821.4|13805.9|13803.9|453
1646355340000|2022-03-04 00:55:40|13805.9|13803.9|13797.4|13795.4|13809.4|13807.4|13794.9|13792.9|260
1646355350000|2022-03-04 00:55:50|13797.8|13795.8|13794.3|13792.3|13803.5|13801.5|13789.3|13787.3|246
1646355360000|2022-03-04 00:56:00|13794.6|13792.6|13788.9|13786.9|13795|13793|13784.5|13782.5|300
1646355370000|2022-03-04 00:56:10|13789|13787|13781.4|13779.4|13790|13788|13781.3|13779.3|340
1646355380000|2022-03-04 00:56:20|13781.5|13779.5|13784.5|13782.5|13791.6|13789.6|13775.9|13773.9|315
1646355390000|2022-03-04 00:56:30|13784.4|13782.4|13790.8|13788.8|13790.8|13788.8|13780.9|13778.9|98
1646355400000|2022-03-04 00:56:40|13791|13789|13782.4|13780.4|13791.4|13789.4|13782.4|13780.4|139
1646355410000|2022-03-04 00:56:50|13782.6|13780.6|13782.8|13780.8|13783.6|13781.6|13779.1|13777.1|66
1646355420000|2022-03-04 00:57:00|13782.6|13780.6|13783|13781|13786.6|13784.6|13778|13776|284
1646355430000|2022-03-04 00:57:10|13782.8|13780.8|13780|13778|13784.1|13782.1|13775|13773|148
1646355440000|2022-03-04 00:57:20|13779.9|13777.9|13795.1|13793.1|13796.1|13794.1|13779.4|13777.4|232
1646355450000|2022-03-04 00:57:30|13795.3|13793.3|13795.5|13793.5|13800.3|13798.3|13793.3|13791.3|136
1646355460000|2022-03-04 00:57:40|13795.9|13793.9|13807.8|13805.8|13808.1|13806.1|13794.1|13792.1|166
1646355470000|2022-03-04 00:57:50|13807.6|13805.6|13798.5|13796.5|13807.6|13805.6|13797.9|13795.9|64
1646355480000|2022-03-04 00:58:00|13798.4|13796.4|13805.1|13803.1|13808.3|13806.3|13798.3|13796.3|135
1646355490000|2022-03-04 00:58:10|13805|13803|13808.3|13806.3|13809.5|13807.5|13802.5|13800.5|79
1646355500000|2022-03-04 00:58:20|13808.4|13806.4|13804.3|13802.3|13809.5|13807.5|13800.9|13798.9|159
1646355510000|2022-03-04 00:58:30|13804|13802|13802|13800|13805.9|13803.9|13800.6|13798.6|32
1646355520000|2022-03-04 00:58:40|13801.1|13799.1|13801.6|13799.6|13803.4|13801.4|13800.1|13798.1|32
1646355530000|2022-03-04 00:58:50|13801.3|13799.3|13801.9|13799.9|13801.9|13799.9|13799.8|13797.8|28
1646355540000|2022-03-04 00:59:00|13802|13800|13810.4|13808.4|13812|13810|13796.1|13794.1|177
1646355550000|2022-03-04 00:59:10|13810.3|13808.3|13809.5|13807.5|13812.1|13810.1|13807.4|13805.4|62
1646355560000|2022-03-04 00:59:20|13809.4|13807.4|13804.9|13802.9|13812.1|13810.1|13796.5|13794.5|170
1646355570000|2022-03-04 00:59:30|13805.3|13803.3|13810.5|13808.5|13812.3|13810.3|13801.1|13799.1|164
1646355580000|2022-03-04 00:59:40|13810.6|13808.6|13813.4|13811.4|13814.8|13812.8|13806.3|13804.3|64
1646355590000|2022-03-04 00:59:50|13811.1|13809.1|13814.1|13812.1|13814.1|13812.1|13810.9|13808.9|102
1646355600000|2022-03-04 01:00:00|13814.3|13812.3|13799.1|13797.1|13816|13814|13799.1|13797.1|129
1646355610000|2022-03-04 01:00:10|13800|13798|13807.9|13805.9|13809.4|13807.4|13797.9|13795.9|67
1646355620000|2022-03-04 01:00:20|13808.1|13806.1|13809.9|13807.9|13810.4|13808.4|13806|13804|92
1646355630000|2022-03-04 01:00:30|13809.4|13807.4|13800|13798|13812|13810|13799.8|13797.8|68
1646355640000|2022-03-04 01:00:40|13799.4|13797.4|13799.8|13797.8|13801.3|13799.3|13798.3|13796.3|69
1646355650000|2022-03-04 01:00:50|13799.1|13797.1|13788.1|13786.1|13799.5|13797.5|13788.1|13786.1|147
1646355660000|2022-03-04 01:01:00|13787.9|13785.9|13788.5|13786.5|13790.8|13788.8|13786.9|13784.9|187
1646355670000|2022-03-04 01:01:10|13788.1|13786.1|13791.8|13789.8|13792.5|13790.5|13788.1|13786.1|57
1646355680000|2022-03-04 01:01:20|13791.5|13789.5|13782.5|13780.5|13792|13790|13782.5|13780.5|101
1646355690000|2022-03-04 01:01:30|13782.4|13780.4|13784.5|13782.5|13795.9|13793.9|13781.5|13779.5|227
1646355700000|2022-03-04 01:01:40|13785.1|13783.1|13768.9|13766.9|13785.1|13783.1|13767.9|13765.9|434
1646355710000|2022-03-04 01:01:50|13769.1|13767.1|13767.1|13765.1|13771.9|13769.9|13765.1|13763.1|179
1646355720000|2022-03-04 01:02:00|13767|13765|13775.3|13773.3|13779.9|13777.9|13763|13761|162
1646355730000|2022-03-04 01:02:10|13775.1|13773.1|13785.6|13783.6|13785.8|13783.8|13774.4|13772.4|85
1646355740000|2022-03-04 01:02:20|13785.8|13783.8|13783.8|13781.8|13789.3|13787.3|13781.9|13779.9|80
1646355750000|2022-03-04 01:02:30|13785.3|13783.3|13790.1|13788.1|13790.1|13788.1|13783|13781|109
1646355760000|2022-03-04 01:02:40|13790|13788|13780.8|13778.8|13790|13788|13778.9|13776.9|99
1646355770000|2022-03-04 01:02:50|13781|13779|13787.9|13785.9|13788.5|13786.5|13780.9|13778.9|64
1646355780000|2022-03-04 01:03:00|13787.8|13785.8|13796.3|13794.3|13797.6|13795.6|13787.6|13785.6|124
1646355790000|2022-03-04 01:03:10|13796.6|13794.6|13799.4|13797.4|13799.6|13797.6|13796.6|13794.6|78
1646355800000|2022-03-04 01:03:20|13798.3|13796.3|13805.8|13803.8|13808.3|13806.3|13797.9|13795.9|145
1646355810000|2022-03-04 01:03:30|13806|13804|13814.5|13812.5|13817.5|13815.5|13805.8|13803.8|219
1646355820000|2022-03-04 01:03:40|13814.6|13812.6|13820.3|13818.3|13823.1|13821.1|13813.4|13811.4|137
1646355830000|2022-03-04 01:03:50|13820.4|13818.4|13817.4|13815.4|13820.4|13818.4|13813.8|13811.8|109
1646355840000|2022-03-04 01:04:00|13817.1|13815.1|13828.3|13826.3|13828.5|13826.5|13816.9|13814.9|135
1646355850000|2022-03-04 01:04:10|13828.8|13826.8|13825.1|13823.1|13828.9|13826.9|13822.4|13820.4|117
1646355860000|2022-03-04 01:04:20|13824.1|13822.1|13825.1|13823.1|13825.1|13823.1|13821.6|13819.6|65
1646355870000|2022-03-04 01:04:30|13825.3|13823.3|13852.3|13850.3|13856.5|13854.5|13825.3|13823.3|356
1646355880000|2022-03-04 01:04:40|13851.4|13849.4|13851.8|13849.8|13854.6|13852.6|13848.6|13846.6|172
1646355890000|2022-03-04 01:04:50|13851.6|13849.6|13851.9|13849.9|13856.4|13854.4|13843.3|13841.3|187
1646355900000|2022-03-04 01:05:00|13851.8|13849.8|13856.6|13854.6|13860.4|13858.4|13848.5|13846.5|184
1646355910000|2022-03-04 01:05:10|13854|13852|13844.3|13842.3|13854|13852|13842|13840|137
1646355920000|2022-03-04 01:05:20|13843|13841|13837.3|13835.3|13843.6|13841.6|13836.4|13834.4|228
1646355930000|2022-03-04 01:05:30|13837.6|13835.6|13837.8|13835.8|13839.5|13837.5|13830.6|13828.6|339
1646355940000|2022-03-04 01:05:40|13837.4|13835.4|13837.5|13835.5|13843.4|13841.4|13837.4|13835.4|67
1646355950000|2022-03-04 01:05:50|13837.4|13835.4|13832.8|13830.8|13844.6|13842.6|13832.3|13830.3|80
1646355960000|2022-03-04 01:06:00|13832.6|13830.6|13830.5|13828.5|13838.9|13836.9|13830.5|13828.5|250
1646355970000|2022-03-04 01:06:10|13830.4|13828.4|13830.4|13828.4|13831.3|13829.3|13828.3|13826.3|48
1646355980000|2022-03-04 01:06:20|13830.8|13828.8|13831.9|13829.9|13832|13830|13818|13816|329
1646355990000|2022-03-04 01:06:30|13832.1|13830.1|13826.5|13824.5|13832.1|13830.1|13824.8|13822.8|67
1646356000000|2022-03-04 01:06:40|13826|13824|13827|13825|13828.5|13826.5|13822.3|13820.3|89
1646356010000|2022-03-04 01:06:50|13826.9|13824.9|13820.9|13818.9|13828.1|13826.1|13820.6|13818.6|53
1646356020000|2022-03-04 01:07:00|13821|13819|13812.6|13810.6|13822.4|13820.4|13811.9|13809.9|114
1646356030000|2022-03-04 01:07:10|13812.5|13810.5|13797.5|13795.5|13814.1|13812.1|13797.5|13795.5|233
1646356040000|2022-03-04 01:07:20|13797|13795|13789.6|13787.6|13798.3|13796.3|13788.8|13786.8|203
1646356050000|2022-03-04 01:07:30|13789.4|13787.4|13782.3|13780.3|13790.4|13788.4|13778.4|13776.4|392
1646356060000|2022-03-04 01:07:40|13783.4|13781.4|13790.5|13788.5|13794|13792|13782.8|13780.8|111
1646356070000|2022-03-04 01:07:50|13790.4|13788.4|13794.4|13792.4|13799.1|13797.1|13790.4|13788.4|153
1646356080000|2022-03-04 01:08:00|13794.3|13792.3|13798.6|13796.6|13801|13799|13793.6|13791.6|65
1646356090000|2022-03-04 01:08:10|13798.8|13796.8|13803.8|13801.8|13805.6|13803.6|13796.9|13794.9|240
1646356100000|2022-03-04 01:08:20|13803.3|13801.3|13808.9|13806.9|13809.9|13807.9|13802.8|13800.8|152
1646356110000|2022-03-04 01:08:30|13808.8|13806.8|13802.9|13800.9|13809|13807|13795.5|13793.5|232
1646356120000|2022-03-04 01:08:40|13802.3|13800.3|13800|13798|13802.3|13800.3|13792.3|13790.3|62
1646356130000|2022-03-04 01:08:50|13799.9|13797.9|13782.6|13780.6|13800.1|13798.1|13782.1|13780.1|190
1646356140000|2022-03-04 01:09:00|13782.8|13780.8|13780.4|13778.4|13783.8|13781.8|13772|13770|196
1646356150000|2022-03-04 01:09:10|13780.3|13778.3|13780.3|13778.3|13784|13782|13777.6|13775.6|112
1646356160000|2022-03-04 01:09:20|13779.8|13777.8|13768.6|13766.6|13779.8|13777.8|13768.6|13766.6|113
1646356170000|2022-03-04 01:09:30|13768.8|13766.8|13775.9|13773.9|13776.4|13774.4|13768.8|13766.8|95
1646356180000|2022-03-04 01:09:40|13775.8|13773.8|13778.5|13776.5|13779.4|13777.4|13772.5|13770.5|41
1646356190000|2022-03-04 01:09:50|13778.6|13776.6|13783|13781|13786.5|13784.5|13776.8|13774.8|104
1646356200000|2022-03-04 01:10:00|13784|13782|13782.9|13780.9|13788.3|13786.3|13781.9|13779.9|73
1646356210000|2022-03-04 01:10:10|13780.6|13778.6|13784.4|13782.4|13786.1|13784.1|13779.5|13777.5|36
1646356220000|2022-03-04 01:10:20|13785.5|13783.5|13794|13792|13797.6|13795.6|13783.8|13781.8|185
1646356230000|2022-03-04 01:10:30|13793.9|13791.9|13790.4|13788.4|13794|13792|13789.9|13787.9|44
1646356240000|2022-03-04 01:10:40|13790.5|13788.5|13788.6|13786.6|13793.9|13791.9|13788.1|13786.1|41
1646356250000|2022-03-04 01:10:50|13788.5|13786.5|13785.1|13783.1|13789.9|13787.9|13785|13783|44
1646356260000|2022-03-04 01:11:00|13785|13783|13786.4|13784.4|13787|13785|13784.3|13782.3|29
1646356270000|2022-03-04 01:11:10|13786.5|13784.5|13773.8|13771.8|13786.5|13784.5|13773.8|13771.8|72
1646356280000|2022-03-04 01:11:20|13773.6|13771.6|13765.3|13763.3|13775.6|13773.6|13761.6|13759.6|243
1646356290000|2022-03-04 01:11:30|13765.6|13763.6|13762.5|13760.5|13766.9|13764.9|13752.9|13750.9|317
1646356300000|2022-03-04 01:11:40|13761.9|13759.9|13764.8|13762.8|13768.4|13766.4|13761.3|13759.3|69
1646356310000|2022-03-04 01:11:50|13765|13763|13768.4|13766.4|13769.6|13767.6|13763.8|13761.8|63
1646356320000|2022-03-04 01:12:00|13769.8|13767.8|13769.8|13767.8|13771.1|13769.1|13765.8|13763.8|64
1646356330000|2022-03-04 01:12:10|13769.4|13767.4|13780.1|13778.1|13780.8|13778.8|13769.3|13767.3|138
1646356340000|2022-03-04 01:12:20|13779.9|13777.9|13784.1|13782.1|13784.5|13782.5|13778.1|13776.1|144
1646356350000|2022-03-04 01:12:30|13784|13782|13797|13795|13797.1|13795.1|13781.4|13779.4|163
1646356360000|2022-03-04 01:12:40|13796.9|13794.9|13789.4|13787.4|13798.3|13796.3|13785.8|13783.8|155
1646356370000|2022-03-04 01:12:50|13788|13786|13797.4|13795.4|13799.5|13797.5|13787.8|13785.8|76
1646356380000|2022-03-04 01:13:00|13797.5|13795.5|13791.8|13789.8|13797.9|13795.9|13787.6|13785.6|116
1646356390000|2022-03-04 01:13:10|13791.6|13789.6|13783|13781|13791.9|13789.9|13782.5|13780.5|86
1646356400000|2022-03-04 01:13:20|13782|13780|13781.5|13779.5|13785.4|13783.4|13781|13779|210
1646356410000|2022-03-04 01:13:30|13781.6|13779.6|13790.1|13788.1|13790.1|13788.1|13780.6|13778.6|108
1646356420000|2022-03-04 01:13:40|13790|13788|13795.1|13793.1|13799.3|13797.3|13788.9|13786.9|95
1646356430000|2022-03-04 01:13:50|13795.5|13793.5|13801.8|13799.8|13803.8|13801.8|13793.4|13791.4|115
1646356440000|2022-03-04 01:14:00|13801.6|13799.6|13797.6|13795.6|13804|13802|13796.9|13794.9|87
1646356450000|2022-03-04 01:14:10|13797.9|13795.9|13801.4|13799.4|13802.1|13800.1|13797.4|13795.4|194
1646356460000|2022-03-04 01:14:20|13801.3|13799.3|13799.5|13797.5|13803.3|13801.3|13797.4|13795.4|178
1646356470000|2022-03-04 01:14:30|13799.3|13797.3|13796.6|13794.6|13799.3|13797.3|13796.3|13794.3|52
1646356480000|2022-03-04 01:14:40|13796.3|13794.3|13811.5|13809.5|13811.5|13809.5|13796.3|13794.3|240
1646356490000|2022-03-04 01:14:50|13811.6|13809.6|13805.4|13803.4|13813.4|13811.4|13805.4|13803.4|85
1646356500000|2022-03-04 01:15:00|13805|13803|13802.1|13800.1|13805.6|13803.6|13800.8|13798.8|71
1646356510000|2022-03-04 01:15:10|13802|13800|13792.5|13790.5|13802|13800|13792.5|13790.5|50
1646356520000|2022-03-04 01:15:20|13793|13791|13802.3|13800.3|13806.4|13804.4|13791.1|13789.1|144
1646356530000|2022-03-04 01:15:30|13802.4|13800.4|13809.9|13807.9|13809.9|13807.9|13800.8|13798.8|168
1646356540000|2022-03-04 01:15:40|13810|13808|13811.1|13809.1|13811.9|13809.9|13805.5|13803.5|51
1646356550000|2022-03-04 01:15:50|13811.5|13809.5|13809.1|13807.1|13812.5|13810.5|13804.3|13802.3|39
1646356560000|2022-03-04 01:16:00|13809.3|13807.3|13796.8|13794.8|13816.5|13814.5|13795.9|13793.9|169
1646356570000|2022-03-04 01:16:10|13797|13795|13802.8|13800.8|13804.8|13802.8|13795.8|13793.8|96
1646356580000|2022-03-04 01:16:20|13802.9|13800.9|13803.8|13801.8|13807|13805|13802.4|13800.4|52
1646356590000|2022-03-04 01:16:30|13803.6|13801.6|13800.1|13798.1|13803.6|13801.6|13799.3|13797.3|77
1646356600000|2022-03-04 01:16:40|13799.9|13797.9|13796.4|13794.4|13799.9|13797.9|13792.9|13790.9|82
1646356610000|2022-03-04 01:16:50|13796.5|13794.5|13796.3|13794.3|13800.5|13798.5|13796.3|13794.3|15
1646356620000|2022-03-04 01:17:00|13796.4|13794.4|13798.1|13796.1|13799.4|13797.4|13795.6|13793.6|51
1646356630000|2022-03-04 01:17:10|13798|13796|13796.5|13794.5|13798.3|13796.3|13795|13793|25
1646356640000|2022-03-04 01:17:20|13796.3|13794.3|13800.1|13798.1|13800.1|13798.1|13793|13791|65
1646356650000|2022-03-04 01:17:30|13800|13798|13811.9|13809.9|13815|13813|13799.8|13797.8|84
1646356660000|2022-03-04 01:17:40|13811.8|13809.8|13823.3|13821.3|13831.9|13829.9|13811.8|13809.8|238
1646356670000|2022-03-04 01:17:50|13822.6|13820.6|13823.5|13821.5|13826.3|13824.3|13818.9|13816.9|95
1646356680000|2022-03-04 01:18:00|13823.8|13821.8|13827.3|13825.3|13827.8|13825.8|13822.1|13820.1|95
1646356690000|2022-03-04 01:18:10|13826.9|13824.9|13823.9|13821.9|13829.4|13827.4|13820|13818|58
1646356700000|2022-03-04 01:18:20|13822.4|13820.4|13823|13821|13826.6|13824.6|13821.1|13819.1|26
1646356710000|2022-03-04 01:18:30|13823.1|13821.1|13819.5|13817.5|13825.8|13823.8|13817.9|13815.9|75
1646356720000|2022-03-04 01:18:40|13820|13818|13831.8|13829.8|13832.3|13830.3|13819|13817|111
1646356730000|2022-03-04 01:18:50|13831.9|13829.9|13828.8|13826.8|13832.6|13830.6|13828|13826|53
1646356740000|2022-03-04 01:19:00|13829.5|13827.5|13825.4|13823.4|13830.1|13828.1|13824|13822|104
1646356750000|2022-03-04 01:19:10|13825.5|13823.5|13825|13823|13832|13830|13824|13822|103
1646356760000|2022-03-04 01:19:20|13825.8|13823.8|13822.1|13820.1|13826.8|13824.8|13821.3|13819.3|74
1646356770000|2022-03-04 01:19:30|13821.9|13819.9|13820.4|13818.4|13822.1|13820.1|13818.8|13816.8|136
1646356780000|2022-03-04 01:19:40|13820.3|13818.3|13821.9|13819.9|13823.1|13821.1|13818.1|13816.1|90
1646356790000|2022-03-04 01:19:50|13822.9|13820.9|13819.5|13817.5|13823.8|13821.8|13818.4|13816.4|42
1646356800000|2022-03-04 01:20:00|13819|13817|13825.5|13823.5|13825.8|13823.8|13815|13813|156
1646356810000|2022-03-04 01:20:10|13825.6|13823.6|13824|13822|13825.6|13823.6|13823.1|13821.1|71
1646356820000|2022-03-04 01:20:20|13823.4|13821.4|13817.8|13815.8|13823.5|13821.5|13817.3|13815.3|157
1646356830000|2022-03-04 01:20:30|13817.5|13815.5|13819|13817|13822|13820|13815.4|13813.4|41
1646356840000|2022-03-04 01:20:40|13818.6|13816.6|13820.3|13818.3|13820.3|13818.3|13817.6|13815.6|12
1646356850000|2022-03-04 01:20:50|13820.4|13818.4|13822|13820|13823|13821|13818.8|13816.8|22
1646356860000|2022-03-04 01:21:00|13821.6|13819.6|13831.6|13829.6|13834.6|13832.6|13820.1|13818.1|92
1646356870000|2022-03-04 01:21:10|13830.6|13828.6|13838.6|13836.6|13838.6|13836.6|13830.4|13828.4|151
1646356880000|2022-03-04 01:21:20|13838.4|13836.4|13837.9|13835.9|13844.5|13842.5|13833.3|13831.3|90
1646356890000|2022-03-04 01:21:30|13838|13836|13831.5|13829.5|13838|13836|13830.8|13828.8|43
1646356900000|2022-03-04 01:21:40|13827.4|13825.4|13833|13831|13833.1|13831.1|13826.8|13824.8|63
1646356910000|2022-03-04 01:21:50|13833.8|13831.8|13831.6|13829.6|13836.6|13834.6|13831.4|13829.4|42
1646356920000|2022-03-04 01:22:00|13831.5|13829.5|13832.1|13830.1|13832.3|13830.3|13830|13828|13
1646356930000|2022-03-04 01:22:10|13832.3|13830.3|13834.8|13832.8|13838.6|13836.6|13832.3|13830.3|55
1646356940000|2022-03-04 01:22:20|13834|13832|13835.1|13833.1|13840|13838|13833.9|13831.9|93
1646356950000|2022-03-04 01:22:30|13835.8|13833.8|13847.9|13845.9|13848.8|13846.8|13835.6|13833.6|151
1646356960000|2022-03-04 01:22:40|13848.1|13846.1|13851.6|13849.6|13853|13851|13844.9|13842.9|156
1646356970000|2022-03-04 01:22:50|13851.4|13849.4|13860|13858|13865.1|13863.1|13847.3|13845.3|280
1646356980000|2022-03-04 01:23:00|13860.1|13858.1|13859.3|13857.3|13866.5|13864.5|13854.8|13852.8|196
1646356990000|2022-03-04 01:23:10|13859.8|13857.8|13861.5|13859.5|13861.6|13859.6|13852.1|13850.1|144
1646357000000|2022-03-04 01:23:20|13861.6|13859.6|13853.8|13851.8|13861.6|13859.6|13853.4|13851.4|70
1646357010000|2022-03-04 01:23:30|13853.9|13851.9|13852.3|13850.3|13854.3|13852.3|13851.1|13849.1|122
1646357020000|2022-03-04 01:23:40|13851.8|13849.8|13849.6|13847.6|13853.1|13851.1|13845.5|13843.5|191
1646357030000|2022-03-04 01:23:50|13850|13848|13853.1|13851.1|13854.6|13852.6|13848.5|13846.5|43
1646357040000|2022-03-04 01:24:00|13853|13851|13859.3|13857.3|13861.3|13859.3|13845.9|13843.9|111
1646357050000|2022-03-04 01:24:10|13859.4|13857.4|13869.3|13867.3|13874|13872|13859.1|13857.1|216
1646357060000|2022-03-04 01:24:20|13869|13867|13877.6|13875.6|13879.9|13877.9|13865.1|13863.1|205
1646357070000|2022-03-04 01:24:30|13877.8|13875.8|13871.9|13869.9|13882.3|13880.3|13871.9|13869.9|108
1646357080000|2022-03-04 01:24:40|13871.8|13869.8|13873|13871|13876.1|13874.1|13871.3|13869.3|98
1646357090000|2022-03-04 01:24:50|13873.1|13871.1|13871.4|13869.4|13878|13876|13869|13867|110
1646357100000|2022-03-04 01:25:00|13870.5|13868.5|13865.1|13863.1|13871.6|13869.6|13860.3|13858.3|167
1646357110000|2022-03-04 01:25:10|13864.1|13862.1|13864.8|13862.8|13868.5|13866.5|13861|13859|100
1646357120000|2022-03-04 01:25:20|13864.9|13862.9|13863.8|13861.8|13874.3|13872.3|13861.3|13859.3|115
1646357130000|2022-03-04 01:25:30|13863.5|13861.5|13860.9|13858.9|13864.8|13862.8|13860.5|13858.5|73
1646357140000|2022-03-04 01:25:40|13860.8|13858.8|13868.6|13866.6|13869.5|13867.5|13860.4|13858.4|66
1646357150000|2022-03-04 01:25:50|13868.5|13866.5|13869|13867|13870|13868|13864.9|13862.9|68
1646357160000|2022-03-04 01:26:00|13869.1|13867.1|13874.1|13872.1|13875.6|13873.6|13869.1|13867.1|33
1646357170000|2022-03-04 01:26:10|13874.3|13872.3|13865.6|13863.6|13875.4|13873.4|13865.6|13863.6|37
1646357180000|2022-03-04 01:26:20|13865.8|13863.8|13862.8|13860.8|13867.1|13865.1|13861.5|13859.5|54
1646357190000|2022-03-04 01:26:30|13862.4|13860.4|13860.9|13858.9|13866.4|13864.4|13860.8|13858.8|26
1646357200000|2022-03-04 01:26:40|13861|13859|13866.1|13864.1|13867.5|13865.5|13860|13858|64
1646357210000|2022-03-04 01:26:50|13866.6|13864.6|13867.9|13865.9|13870.8|13868.8|13865|13863|70
1646357220000|2022-03-04 01:27:00|13867.8|13865.8|13865|13863|13867.8|13865.8|13864.1|13862.1|61
1646357230000|2022-03-04 01:27:10|13864.9|13862.9|13860.5|13858.5|13866.3|13864.3|13859.9|13857.9|63
1646357240000|2022-03-04 01:27:20|13860.6|13858.6|13857.5|13855.5|13860.6|13858.6|13856.8|13854.8|80
1646357250000|2022-03-04 01:27:30|13857.8|13855.8|13859.5|13857.5|13862|13860|13857.6|13855.6|55
1646357260000|2022-03-04 01:27:40|13859.3|13857.3|13856|13854|13859.3|13857.3|13854.3|13852.3|123
1646357270000|2022-03-04 01:27:50|13855.9|13853.9|13854.9|13852.9|13858.4|13856.4|13854.6|13852.6|99
1646357280000|2022-03-04 01:28:00|13854.6|13852.6|13856.4|13854.4|13858.5|13856.5|13854.3|13852.3|96
1646357290000|2022-03-04 01:28:10|13856|13854|13854.6|13852.6|13856.5|13854.5|13851.5|13849.5|139
1646357300000|2022-03-04 01:28:20|13854.8|13852.8|13856.8|13854.8|13857.6|13855.6|13848.3|13846.3|147
1646357310000|2022-03-04 01:28:30|13856.9|13854.9|13865.8|13863.8|13866.4|13864.4|13856.5|13854.5|105
1646357320000|2022-03-04 01:28:40|13865.9|13863.9|13872|13870|13872.8|13870.8|13865.9|13863.9|81
1646357330000|2022-03-04 01:28:50|13871.9|13869.9|13866.8|13864.8|13871.9|13869.9|13863.8|13861.8|53
1646357340000|2022-03-04 01:29:00|13872.8|13870.8|13871.3|13869.3|13876.1|13874.1|13868.6|13866.6|194
1646357350000|2022-03-04 01:29:10|13871|13869|13865.9|13863.9|13871|13869|13863.8|13861.8|43
1646357360000|2022-03-04 01:29:20|13859.6|13857.6|13861.1|13859.1|13862.4|13860.4|13855.6|13853.6|102
1646357370000|2022-03-04 01:29:30|13860.6|13858.6|13859.1|13857.1|13862.6|13860.6|13858.5|13856.5|125
1646357380000|2022-03-04 01:29:40|13859.4|13857.4|13852.1|13850.1|13860.5|13858.5|13852|13850|69
1646357390000|2022-03-04 01:29:50|13852|13850|13869.8|13867.8|13870.3|13868.3|13850.8|13848.8|147
1646357400000|2022-03-04 01:30:00|13869.1|13867.1|13865.9|13863.9|13871.9|13869.9|13865.1|13863.1|54
1646357410000|2022-03-04 01:30:10|13866|13864|13869.1|13867.1|13870|13868|13866|13864|33
1646357420000|2022-03-04 01:30:20|13869.3|13867.3|13874.3|13872.3|13874.4|13872.4|13868.1|13866.1|51
1646357430000|2022-03-04 01:30:30|13874.4|13872.4|13869.8|13867.8|13879.4|13877.4|13869.6|13867.6|119
1646357440000|2022-03-04 01:30:40|13870.4|13868.4|13868.3|13866.3|13872.4|13870.4|13867.5|13865.5|27
1646357450000|2022-03-04 01:30:50|13868.1|13866.1|13862.1|13860.1|13868.1|13866.1|13860.6|13858.6|51
1646357460000|2022-03-04 01:31:00|13861|13859|13858.4|13856.4|13861.5|13859.5|13855.4|13853.4|69
1646357470000|2022-03-04 01:31:10|13858.5|13856.5|13868.6|13866.6|13868.6|13866.6|13854|13852|77
1646357480000|2022-03-04 01:31:20|13869.4|13867.4|13866.6|13864.6|13870.8|13868.8|13864.8|13862.8|58
1646357490000|2022-03-04 01:31:30|13866.1|13864.1|13867.5|13865.5|13868.9|13866.9|13864.3|13862.3|23
1646357500000|2022-03-04 01:31:40|13867.6|13865.6|13865.4|13863.4|13867.6|13865.6|13864.9|13862.9|21
1646357510000|2022-03-04 01:31:50|13864.5|13862.5|13865.1|13863.1|13869.1|13867.1|13863.1|13861.1|44
1646357520000|2022-03-04 01:32:00|13866.4|13864.4|13868|13866|13870.3|13868.3|13866.4|13864.4|22
1646357530000|2022-03-04 01:32:10|13869.9|13867.9|13871|13869|13871.9|13869.9|13868|13866|36
1646357540000|2022-03-04 01:32:20|13871.4|13869.4|13879.3|13877.3|13879.5|13877.5|13871.4|13869.4|71
1646357550000|2022-03-04 01:32:30|13879.4|13877.4|13881.5|13879.5|13886.5|13884.5|13878.1|13876.1|201
1646357560000|2022-03-04 01:32:40|13882|13880|13877.9|13875.9|13884|13882|13877.9|13875.9|71
1646357570000|2022-03-04 01:32:50|13877.1|13875.1|13879.3|13877.3|13879.6|13877.6|13876.9|13874.9|28
1646357580000|2022-03-04 01:33:00|13879.1|13877.1|13874.3|13872.3|13879.1|13877.1|13872.6|13870.6|70
1646357590000|2022-03-04 01:33:10|13877|13875|13878.5|13876.5|13879.5|13877.5|13876.3|13874.3|65
1646357600000|2022-03-04 01:33:20|13878.4|13876.4|13874.4|13872.4|13879.9|13877.9|13874.1|13872.1|72
1646357610000|2022-03-04 01:33:30|13874.5|13872.5|13882|13880|13883.3|13881.3|13874.4|13872.4|57
1646357620000|2022-03-04 01:33:40|13881.9|13879.9|13888.9|13886.9|13889.3|13887.3|13880.4|13878.4|245
1646357630000|2022-03-04 01:33:50|13888.8|13886.8|13879.3|13877.3|13892.5|13890.5|13877.9|13875.9|148
1646357640000|2022-03-04 01:34:00|13879.4|13877.4|13883|13881|13884.9|13882.9|13877.5|13875.5|81
1646357650000|2022-03-04 01:34:10|13882.9|13880.9|13884.4|13882.4|13884.8|13882.8|13881.3|13879.3|32
1646357660000|2022-03-04 01:34:20|13884.1|13882.1|13883.6|13881.6|13884.8|13882.8|13881.5|13879.5|17
1646357670000|2022-03-04 01:34:30|13883.4|13881.4|13887.8|13885.8|13887.8|13885.8|13880.8|13878.8|64
1646357680000|2022-03-04 01:34:40|13887.3|13885.3|13891.6|13889.6|13892|13890|13886.6|13884.6|39
1646357690000|2022-03-04 01:34:50|13892|13890|13900.8|13898.8|13900.8|13898.8|13889.9|13887.9|188
1646357700000|2022-03-04 01:35:00|13900.9|13898.9|13894.4|13892.4|13901.4|13899.4|13891.5|13889.5|83
1646357710000|2022-03-04 01:35:10|13894.6|13892.6|13890.4|13888.4|13896|13894|13890.4|13888.4|42
1646357720000|2022-03-04 01:35:20|13890.5|13888.5|13888.4|13886.4|13891|13889|13887.8|13885.8|50
1646357730000|2022-03-04 01:35:30|13888.5|13886.5|13888.1|13886.1|13891|13889|13887|13885|118
1646357740000|2022-03-04 01:35:40|13888|13886|13888.8|13886.8|13889.5|13887.5|13886.6|13884.6|38
1646357750000|2022-03-04 01:35:50|13888.6|13886.6|13898.8|13896.8|13902.4|13900.4|13885.1|13883.1|168
1646357760000|2022-03-04 01:36:00|13899.3|13897.3|13896.9|13894.9|13899.3|13897.3|13890.4|13888.4|80
1646357770000|2022-03-04 01:36:10|13896.8|13894.8|13898.6|13896.6|13901.9|13899.9|13894|13892|104
1646357780000|2022-03-04 01:36:20|13901.8|13899.8|13907|13905|13911.3|13909.3|13900.9|13898.9|174
1646357790000|2022-03-04 01:36:30|13907.1|13905.1|13907.3|13905.3|13911.6|13909.6|13906.1|13904.1|209
1646357800000|2022-03-04 01:36:40|13907.6|13905.6|13907.9|13905.9|13910.3|13908.3|13902.3|13900.3|126
1646357810000|2022-03-04 01:36:50|13908|13906|13904.4|13902.4|13910.5|13908.5|13902.8|13900.8|140
1646357820000|2022-03-04 01:37:00|13904.9|13902.9|13901|13899|13904.9|13902.9|13900.8|13898.8|80
1646357830000|2022-03-04 01:37:10|13900.5|13898.5|13903.9|13901.9|13906.4|13904.4|13900.5|13898.5|89
1646357840000|2022-03-04 01:37:20|13904.1|13902.1|13896.9|13894.9|13904.1|13902.1|13896.3|13894.3|103
1646357850000|2022-03-04 01:37:30|13897.4|13895.4|13896.5|13894.5|13902.8|13900.8|13896.5|13894.5|171
1646357860000|2022-03-04 01:37:40|13896.6|13894.6|13895.6|13893.6|13897|13895|13894.5|13892.5|83
1646357870000|2022-03-04 01:37:50|13895.5|13893.5|13916.3|13914.3|13918.5|13916.5|13895.3|13893.3|201
1646357880000|2022-03-04 01:38:00|13915.5|13913.5|13907.9|13905.9|13915.8|13913.8|13907.1|13905.1|147
1646357890000|2022-03-04 01:38:10|13909|13907|13903.3|13901.3|13910.8|13908.8|13902.3|13900.3|61
1646357900000|2022-03-04 01:38:20|13903.1|13901.1|13893.8|13891.8|13903.1|13901.1|13892.4|13890.4|239
1646357910000|2022-03-04 01:38:30|13893.5|13891.5|13894.5|13892.5|13897.5|13895.5|13893.4|13891.4|57
1646357920000|2022-03-04 01:38:40|13895.1|13893.1|13897.6|13895.6|13897.6|13895.6|13891.9|13889.9|47
1646357930000|2022-03-04 01:38:50|13898.4|13896.4|13895.8|13893.8|13900|13898|13894.8|13892.8|36
1646357940000|2022-03-04 01:39:00|13894.9|13892.9|13891.8|13889.8|13895.1|13893.1|13890|13888|151
1646357950000|2022-03-04 01:39:10|13891.6|13889.6|13891.6|13889.6|13894.8|13892.8|13890.3|13888.3|80
1646357960000|2022-03-04 01:39:20|13891.5|13889.5|13887.4|13885.4|13892|13890|13887|13885|59
1646357970000|2022-03-04 01:39:30|13887.3|13885.3|13881.8|13879.8|13887.3|13885.3|13879.8|13877.8|89
1646357980000|2022-03-04 01:39:40|13881.4|13879.4|13878.5|13876.5|13884.9|13882.9|13876.4|13874.4|180
1646357990000|2022-03-04 01:39:50|13877.6|13875.6|13878.4|13876.4|13882.4|13880.4|13877.6|13875.6|47
1646358000000|2022-03-04 01:40:00|13878.5|13876.5|13886.4|13884.4|13886.6|13884.6|13878.5|13876.5|48
1646358010000|2022-03-04 01:40:10|13886.9|13884.9|13881.8|13879.8|13888.1|13886.1|13881.5|13879.5|59
1646358020000|2022-03-04 01:40:20|13881.4|13879.4|13876|13874|13881.4|13879.4|13873.6|13871.6|71
1646358030000|2022-03-04 01:40:30|13876.1|13874.1|13880.3|13878.3|13882.1|13880.1|13875.4|13873.4|45
1646358040000|2022-03-04 01:40:40|13880.8|13878.8|13882|13880|13884.3|13882.3|13878.8|13876.8|29
1646358050000|2022-03-04 01:40:50|13882.1|13880.1|13880.9|13878.9|13882.8|13880.8|13877.9|13875.9|25
1646358060000|2022-03-04 01:41:00|13881.1|13879.1|13883.9|13881.9|13884.5|13882.5|13879.4|13877.4|48
1646358070000|2022-03-04 01:41:10|13883.6|13881.6|13887.3|13885.3|13887.9|13885.9|13882.3|13880.3|88
1646358080000|2022-03-04 01:41:20|13887.9|13885.9|13879.4|13877.4|13887.9|13885.9|13877.4|13875.4|140
1646358090000|2022-03-04 01:41:30|13879.6|13877.6|13885.5|13883.5|13886.6|13884.6|13879.6|13877.6|30
1646358100000|2022-03-04 01:41:40|13885.6|13883.6|13876.6|13874.6|13886.3|13884.3|13876.6|13874.6|58
1646358110000|2022-03-04 01:41:50|13876.5|13874.5|13875.6|13873.6|13876.5|13874.5|13872.8|13870.8|83
1646358120000|2022-03-04 01:42:00|13875.4|13873.4|13873.4|13871.4|13876.5|13874.5|13868.6|13866.6|101
1646358130000|2022-03-04 01:42:10|13873.3|13871.3|13877.1|13875.1|13877.1|13875.1|13871.9|13869.9|32
1646358140000|2022-03-04 01:42:20|13876.6|13874.6|13880.6|13878.6|13880.8|13878.8|13876.4|13874.4|24
1646358150000|2022-03-04 01:42:30|13880.8|13878.8|13875|13873|13881|13879|13875|13873|13
1646358160000|2022-03-04 01:42:40|13875.1|13873.1|13876.8|13874.8|13877|13875|13872.1|13870.1|34
1646358170000|2022-03-04 01:42:50|13876.9|13874.9|13875.8|13873.8|13877.3|13875.3|13873.5|13871.5|14
1646358180000|2022-03-04 01:43:00|13876.4|13874.4|13874.1|13872.1|13876.5|13874.5|13873|13871|65
1646358190000|2022-03-04 01:43:10|13875.9|13873.9|13873.5|13871.5|13876|13874|13873.5|13871.5|61
1646358200000|2022-03-04 01:43:20|13874.5|13872.5|13875.5|13873.5|13875.8|13873.8|13874.3|13872.3|65
1646358210000|2022-03-04 01:43:30|13875.6|13873.6|13872.3|13870.3|13875.8|13873.8|13864.3|13862.3|317
1646358220000|2022-03-04 01:43:40|13872.1|13870.1|13873.5|13871.5|13874|13872|13871|13869|58
1646358230000|2022-03-04 01:43:50|13873.8|13871.8|13873.8|13871.8|13875.1|13873.1|13868.3|13866.3|86
1646358240000|2022-03-04 01:44:00|13873.9|13871.9|13880.1|13878.1|13881.6|13879.6|13873.9|13871.9|117
1646358250000|2022-03-04 01:44:10|13880|13878|13879.4|13877.4|13880.3|13878.3|13876.8|13874.8|57
1646358260000|2022-03-04 01:44:20|13879.3|13877.3|13887.6|13885.6|13888.1|13886.1|13879.1|13877.1|102
1646358270000|2022-03-04 01:44:30|13887.8|13885.8|13893|13891|13893.8|13891.8|13885.8|13883.8|63
1646358280000|2022-03-04 01:44:40|13892.8|13890.8|13891.1|13889.1|13892.8|13890.8|13887.8|13885.8|56
1646358290000|2022-03-04 01:44:50|13891|13889|13891.5|13889.5|13891.5|13889.5|13888.1|13886.1|32
1646358300000|2022-03-04 01:45:00|13891.4|13889.4|13897.4|13895.4|13897.6|13895.6|13890.4|13888.4|74
1646358310000|2022-03-04 01:45:10|13897.5|13895.5|13897|13895|13899.3|13897.3|13897|13895|70
1646358320000|2022-03-04 01:45:20|13898|13896|13894.4|13892.4|13899.5|13897.5|13894.4|13892.4|58
1646358330000|2022-03-04 01:45:30|13895.3|13893.3|13893|13891|13897.4|13895.4|13893|13891|43
1646358340000|2022-03-04 01:45:40|13892.3|13890.3|13891.9|13889.9|13894.8|13892.8|13891.3|13889.3|81
1646358350000|2022-03-04 01:45:50|13892|13890|13892.9|13890.9|13893.4|13891.4|13891.3|13889.3|50
1646358360000|2022-03-04 01:46:00|13892.8|13890.8|13897.4|13895.4|13897.9|13895.9|13889.4|13887.4|157
1646358370000|2022-03-04 01:46:10|13896.1|13894.1|13893|13891|13899.3|13897.3|13892|13890|28
1646358380000|2022-03-04 01:46:20|13893.3|13891.3|13891|13889|13895|13893|13888.8|13886.8|32
1646358390000|2022-03-04 01:46:30|13891.3|13889.3|13886.5|13884.5|13891.4|13889.4|13885.1|13883.1|53
1646358400000|2022-03-04 01:46:40|13886.4|13884.4|13888.6|13886.6|13889|13887|13883.8|13881.8|13
1646358410000|2022-03-04 01:46:50|13888.8|13886.8|13902.4|13900.4|13902.4|13900.4|13888.4|13886.4|121
1646358420000|2022-03-04 01:47:00|13902.5|13900.5|13915|13913|13917.9|13915.9|13901.5|13899.5|257
1646358430000|2022-03-04 01:47:10|13914.9|13912.9|13916.4|13914.4|13919.1|13917.1|13912.8|13910.8|169
1646358440000|2022-03-04 01:47:20|13915.8|13913.8|13914.6|13912.6|13915.8|13913.8|13910|13908|77
1646358450000|2022-03-04 01:47:30|13916.3|13914.3|13915|13913|13917.5|13915.5|13912.8|13910.8|60
1646358460000|2022-03-04 01:47:40|13915.1|13913.1|13910|13908|13915.3|13913.3|13909.5|13907.5|60
1646358470000|2022-03-04 01:47:50|13909.9|13907.9|13908.5|13906.5|13910|13908|13906.1|13904.1|61
1646358480000|2022-03-04 01:48:00|13909.6|13907.6|13906.8|13904.8|13909.6|13907.6|13904.1|13902.1|79
1646358490000|2022-03-04 01:48:10|13906.5|13904.5|13904.8|13902.8|13906.8|13904.8|13904.4|13902.4|39
1646358500000|2022-03-04 01:48:20|13904.6|13902.6|13899.9|13897.9|13906.3|13904.3|13899.9|13897.9|54
1646358510000|2022-03-04 01:48:30|13899|13897|13897.3|13895.3|13899|13897|13895.1|13893.1|75
1646358520000|2022-03-04 01:48:40|13897.4|13895.4|13896.9|13894.9|13900.4|13898.4|13896.5|13894.5|27
1646358530000|2022-03-04 01:48:50|13896.8|13894.8|13909.6|13907.6|13910.6|13908.6|13895|13893|186
1646358540000|2022-03-04 01:49:00|13909.5|13907.5|13904.3|13902.3|13909.6|13907.6|13903.1|13901.1|28
1646358550000|2022-03-04 01:49:10|13905.1|13903.1|13906.6|13904.6|13908.3|13906.3|13904.9|13902.9|16
1646358560000|2022-03-04 01:49:20|13906.9|13904.9|13921.5|13919.5|13925.9|13923.9|13906.9|13904.9|253
1646358570000|2022-03-04 01:49:30|13922.1|13920.1|13922|13920|13925.1|13923.1|13916.9|13914.9|115
1646358580000|2022-03-04 01:49:40|13922.1|13920.1|13919.8|13917.8|13922.3|13920.3|13917|13915|57
1646358590000|2022-03-04 01:49:50|13919.9|13917.9|13916.8|13914.8|13920.5|13918.5|13915.4|13913.4|32
1646358600000|2022-03-04 01:50:00|13916.6|13914.6|13921.1|13919.1|13923.3|13921.3|13916.6|13914.6|85
1646358610000|2022-03-04 01:50:10|13921.3|13919.3|13923.5|13921.5|13923.5|13921.5|13919|13917|50
1646358620000|2022-03-04 01:50:20|13923.4|13921.4|13933|13931|13935.8|13933.8|13922.3|13920.3|202
1646358630000|2022-03-04 01:50:30|13932.8|13930.8|13940.1|13938.1|13941.3|13939.3|13929.9|13927.9|205
1646358640000|2022-03-04 01:50:40|13939.9|13937.9|13946.4|13944.4|13954.6|13952.6|13939.3|13937.3|369
1646358650000|2022-03-04 01:50:50|13947.1|13945.1|13948.1|13946.1|13949|13947|13941.8|13939.8|175
1646358660000|2022-03-04 01:51:00|13948|13946|13940.5|13938.5|13949.6|13947.6|13940.5|13938.5|128
1646358670000|2022-03-04 01:51:10|13940.9|13938.9|13952|13950|13953.4|13951.4|13936.3|13934.3|215
1646358680000|2022-03-04 01:51:20|13952.4|13950.4|13939.8|13937.8|13954.9|13952.9|13939.3|13937.3|143
1646358690000|2022-03-04 01:51:30|13939.4|13937.4|13932|13930|13940.6|13938.6|13931.4|13929.4|161
1646358700000|2022-03-04 01:51:40|13932.1|13930.1|13926.9|13924.9|13932.1|13930.1|13925.1|13923.1|146
1646358710000|2022-03-04 01:51:50|13927.3|13925.3|13932|13930|13932.3|13930.3|13925.3|13923.3|71
1646358720000|2022-03-04 01:52:00|13932.8|13930.8|13930.8|13928.8|13937|13935|13929.5|13927.5|74
1646358730000|2022-03-04 01:52:10|13930.9|13928.9|13928.4|13926.4|13931|13929|13924.4|13922.4|92
1646358740000|2022-03-04 01:52:20|13928.8|13926.8|13925.5|13923.5|13932.1|13930.1|13925.3|13923.3|58
1646358750000|2022-03-04 01:52:30|13927|13925|13928.8|13926.8|13931.5|13929.5|13925.9|13923.9|131
1646358760000|2022-03-04 01:52:40|13928.6|13926.6|13934.6|13932.6|13934.9|13932.9|13928.6|13926.6|49
1646358770000|2022-03-04 01:52:50|13934.5|13932.5|13941.3|13939.3|13943.4|13941.4|13930.9|13928.9|134
1646358780000|2022-03-04 01:53:00|13941|13939|13931.8|13929.8|13941.8|13939.8|13931.4|13929.4|38
1646358790000|2022-03-04 01:53:10|13932.6|13930.6|13936.5|13934.5|13938.5|13936.5|13930.4|13928.4|106
1646358800000|2022-03-04 01:53:20|13936.6|13934.6|13933.4|13931.4|13937.3|13935.3|13933.4|13931.4|27
1646358810000|2022-03-04 01:53:30|13934.4|13932.4|13944.3|13942.3|13944.6|13942.6|13934|13932|102
1646358820000|2022-03-04 01:53:40|13947|13945|13941.9|13939.9|13951.8|13949.8|13940|13938|159
1646358830000|2022-03-04 01:53:50|13941.8|13939.8|13936.3|13934.3|13941.8|13939.8|13935.6|13933.6|76
1646358840000|2022-03-04 01:54:00|13935.8|13933.8|13939.3|13937.3|13939.3|13937.3|13935|13933|49
1646358850000|2022-03-04 01:54:10|13939.1|13937.1|13937.3|13935.3|13939.1|13937.1|13936.6|13934.6|22
1646358860000|2022-03-04 01:54:20|13937.1|13935.1|13937.4|13935.4|13939.1|13937.1|13936|13934|104
1646358870000|2022-03-04 01:54:30|13938.4|13936.4|13932.8|13930.8|13938.4|13936.4|13931.4|13929.4|73
1646358880000|2022-03-04 01:54:40|13932.4|13930.4|13933|13931|13934.3|13932.3|13930|13928|33
1646358890000|2022-03-04 01:54:50|13932.5|13930.5|13933.9|13931.9|13933.9|13931.9|13928.5|13926.5|56
1646358900000|2022-03-04 01:55:00|13934|13932|13936.4|13934.4|13942.1|13940.1|13934|13932|45
1646358910000|2022-03-04 01:55:10|13936.3|13934.3|13938.8|13936.8|13938.8|13936.8|13934.9|13932.9|15
1646358920000|2022-03-04 01:55:20|13938.5|13936.5|13944.8|13942.8|13946|13944|13938.5|13936.5|66
1646358930000|2022-03-04 01:55:30|13944.9|13942.9|13944.5|13942.5|13944.9|13942.9|13939.5|13937.5|32
1646358940000|2022-03-04 01:55:40|13944.6|13942.6|13941.9|13939.9|13949.4|13947.4|13941.1|13939.1|84
1646358950000|2022-03-04 01:55:50|13941.8|13939.8|13940.5|13938.5|13942.6|13940.6|13939.5|13937.5|22
1646358960000|2022-03-04 01:56:00|13939.9|13937.9|13942.6|13940.6|13944.1|13942.1|13939.1|13937.1|38
1646358970000|2022-03-04 01:56:10|13942.8|13940.8|13941.9|13939.9|13947.9|13945.9|13941.3|13939.3|54
1646358980000|2022-03-04 01:56:20|13942.3|13940.3|13936|13934|13942.3|13940.3|13936|13934|28
1646358990000|2022-03-04 01:56:30|13936.4|13934.4|13937.4|13935.4|13937.8|13935.8|13935.4|13933.4|26
1646359000000|2022-03-04 01:56:40|13937.5|13935.5|13940.5|13938.5|13941.9|13939.9|13937.5|13935.5|8
1646359010000|2022-03-04 01:56:50|13940.4|13938.4|13937.8|13935.8|13940.4|13938.4|13932.3|13930.3|34
1646359020000|2022-03-04 01:57:00|13937|13935|13932.3|13930.3|13937|13935|13930|13928|38
1646359030000|2022-03-04 01:57:10|13931.8|13929.8|13937.6|13935.6|13939|13937|13930.9|13928.9|28
1646359040000|2022-03-04 01:57:20|13937.8|13935.8|13935.6|13933.6|13938.5|13936.5|13934.9|13932.9|30
1646359050000|2022-03-04 01:57:30|13935.3|13933.3|13938.1|13936.1|13939|13937|13935.1|13933.1|12
1646359060000|2022-03-04 01:57:40|13938.3|13936.3|13941.1|13939.1|13942.1|13940.1|13938.3|13936.3|34
1646359070000|2022-03-04 01:57:50|13939.6|13937.6|13947.6|13945.6|13948.9|13946.9|13939|13937|63
1646359080000|2022-03-04 01:58:00|13947.5|13945.5|13943.9|13941.9|13948.5|13946.5|13943.9|13941.9|50
1646359090000|2022-03-04 01:58:10|13943|13941|13946.3|13944.3|13948|13946|13943|13941|22
1646359100000|2022-03-04 01:58:20|13945.6|13943.6|13945.4|13943.4|13947.5|13945.5|13943.6|13941.6|83
1646359110000|2022-03-04 01:58:30|13945.5|13943.5|13943.1|13941.1|13947|13945|13942.1|13940.1|29
1646359120000|2022-03-04 01:58:40|13943.4|13941.4|13942|13940|13943.9|13941.9|13938.6|13936.6|51
1646359130000|2022-03-04 01:58:50|13941.9|13939.9|13940.5|13938.5|13941.9|13939.9|13939.9|13937.9|10
1646359140000|2022-03-04 01:59:00|13941.5|13939.5|13941.6|13939.6|13943.5|13941.5|13940.4|13938.4|20
1646359150000|2022-03-04 01:59:10|13941.5|13939.5|13937.6|13935.6|13942.6|13940.6|13937.6|13935.6|34
1646359160000|2022-03-04 01:59:20|13937.5|13935.5|13935.9|13933.9|13938.4|13936.4|13933.9|13931.9|75
1646359170000|2022-03-04 01:59:30|13935.6|13933.6|13935.5|13933.5|13937.8|13935.8|13935.4|13933.4|19
1646359180000|2022-03-04 01:59:40|13935.4|13933.4|13934.3|13932.3|13938.4|13936.4|13933.6|13931.6|48
1646359190000|2022-03-04 01:59:50|13934.1|13932.1|13938.6|13936.6|13939.1|13937.1|13933.8|13931.8|12
1646359200000|2022-03-04 02:00:00|13938.5|13936.5|13938.9|13936.9|13943.9|13941.9|13938.5|13936.5|47
1646359210000|2022-03-04 02:00:10|13939.6|13937.6|13936|13934|13939.6|13937.6|13935.4|13933.4|20
1646359220000|2022-03-04 02:00:20|13936.1|13934.1|13927.5|13925.5|13936.1|13934.1|13926.3|13924.3|147
1646359230000|2022-03-04 02:00:30|13927.6|13925.6|13930.8|13928.8|13931|13929|13926.1|13924.1|59
1646359240000|2022-03-04 02:00:40|13930.5|13928.5|13924.8|13922.8|13930.5|13928.5|13924.5|13922.5|42
1646359250000|2022-03-04 02:00:50|13924.9|13922.9|13926|13924|13926.9|13924.9|13924.4|13922.4|39
1646359260000|2022-03-04 02:01:00|13926.1|13924.1|13923.1|13921.1|13926.6|13924.6|13923.1|13921.1|48
1646359270000|2022-03-04 02:01:10|13924.3|13922.3|13924|13922|13924.8|13922.8|13919.8|13917.8|111
1646359280000|2022-03-04 02:01:20|13923.3|13921.3|13926|13924|13927.1|13925.1|13922.8|13920.8|51
1646359290000|2022-03-04 02:01:30|13926.6|13924.6|13921.8|13919.8|13926.8|13924.8|13919.6|13917.6|49
1646359300000|2022-03-04 02:01:40|13921.6|13919.6|13921.5|13919.5|13922.1|13920.1|13920.8|13918.8|7
1646359310000|2022-03-04 02:01:50|13921.6|13919.6|13913.1|13911.1|13921.8|13919.8|13910|13908|103
1646359320000|2022-03-04 02:02:00|13913|13911|13910.3|13908.3|13915.6|13913.6|13910.1|13908.1|67
1646359330000|2022-03-04 02:02:10|13909|13907|13911.6|13909.6|13914|13912|13907.1|13905.1|94
1646359340000|2022-03-04 02:02:20|13911.8|13909.8|13909|13907|13914.5|13912.5|13907.8|13905.8|55
1646359350000|2022-03-04 02:02:30|13909.1|13907.1|13904.9|13902.9|13910.8|13908.8|13900.5|13898.5|145
1646359360000|2022-03-04 02:02:40|13904.1|13902.1|13903.9|13901.9|13904.8|13902.8|13901.9|13899.9|46
1646359370000|2022-03-04 02:02:50|13904|13902|13902.9|13900.9|13906.3|13904.3|13901.1|13899.1|49
1646359380000|2022-03-04 02:03:00|13903.5|13901.5|13899.1|13897.1|13903.5|13901.5|13898.4|13896.4|69
1646359390000|2022-03-04 02:03:10|13899|13897|13905|13903|13906.8|13904.8|13897.4|13895.4|87
1646359400000|2022-03-04 02:03:20|13904.9|13902.9|13908|13906|13908.8|13906.8|13904.9|13902.9|49
1646359410000|2022-03-04 02:03:30|13908.1|13906.1|13911.3|13909.3|13914.5|13912.5|13908|13906|59
1646359420000|2022-03-04 02:03:40|13910.9|13908.9|13912.9|13910.9|13915.1|13913.1|13910.1|13908.1|31
1646359430000|2022-03-04 02:03:50|13912.8|13910.8|13909.5|13907.5|13914.3|13912.3|13908.5|13906.5|35
1646359440000|2022-03-04 02:04:00|13910|13908|13914.8|13912.8|13914.8|13912.8|13909.4|13907.4|32
1646359450000|2022-03-04 02:04:10|13914|13912|13920.4|13918.4|13923|13921|13913.9|13911.9|59
1646359460000|2022-03-04 02:04:20|13920.5|13918.5|13915.8|13913.8|13920.5|13918.5|13915.8|13913.8|19
1646359470000|2022-03-04 02:04:30|13915.6|13913.6|13909|13907|13916.5|13914.5|13907.3|13905.3|37
1646359480000|2022-03-04 02:04:40|13908.9|13906.9|13905.9|13903.9|13911.3|13909.3|13905.9|13903.9|46
1646359490000|2022-03-04 02:04:50|13905.8|13903.8|13910.3|13908.3|13912.4|13910.4|13905.5|13903.5|20
1646359500000|2022-03-04 02:05:00|13911|13909|13908.4|13906.4|13912.4|13910.4|13908.4|13906.4|29
1646359510000|2022-03-04 02:05:10|13909.9|13907.9|13908.6|13906.6|13910.3|13908.3|13908.3|13906.3|13
1646359520000|2022-03-04 02:05:20|13908.4|13906.4|13916.3|13914.3|13917|13915|13906.9|13904.9|36
1646359530000|2022-03-04 02:05:30|13916.1|13914.1|13913.6|13911.6|13918|13916|13912|13910|35
1646359540000|2022-03-04 02:05:40|13914.3|13912.3|13916.9|13914.9|13916.9|13914.9|13913.8|13911.8|45
1646359550000|2022-03-04 02:05:50|13917|13915|13919.9|13917.9|13919.9|13917.9|13917|13915|31
1646359560000|2022-03-04 02:06:00|13920.1|13918.1|13920.4|13918.4|13921.6|13919.6|13919.6|13917.6|34
1646359570000|2022-03-04 02:06:10|13920.3|13918.3|13919|13917|13920.3|13918.3|13917.9|13915.9|38
1646359580000|2022-03-04 02:06:20|13918.8|13916.8|13923.6|13921.6|13924|13922|13918.8|13916.8|60
1646359590000|2022-03-04 02:06:30|13923.8|13921.8|13923.6|13921.6|13926.3|13924.3|13923.3|13921.3|48
1646359600000|2022-03-04 02:06:40|13923.9|13921.9|13927.3|13925.3|13929.8|13927.8|13923.9|13921.9|36
1646359610000|2022-03-04 02:06:50|13927.1|13925.1|13925.4|13923.4|13927.1|13925.1|13925.4|13923.4|7
1646359620000|2022-03-04 02:07:00|13925.8|13923.8|13928.4|13926.4|13928.4|13926.4|13925.4|13923.4|23
1646359630000|2022-03-04 02:07:10|13928.3|13926.3|13930|13928|13930|13928|13925.3|13923.3|29
1646359640000|2022-03-04 02:07:20|13929.5|13927.5|13929|13927|13930.3|13928.3|13929|13927|25
1646359650000|2022-03-04 02:07:30|13928.8|13926.8|13924.9|13922.9|13928.8|13926.8|13924|13922|19
1646359660000|2022-03-04 02:07:40|13925.9|13923.9|13928.1|13926.1|13928.4|13926.4|13925.8|13923.8|7
1646359670000|2022-03-04 02:07:50|13928.8|13926.8|13931.3|13929.3|13931.4|13929.4|13927.5|13925.5|26
1646359680000|2022-03-04 02:08:00|13930.9|13928.9|13932.5|13930.5|13934.3|13932.3|13930.9|13928.9|34
1646359690000|2022-03-04 02:08:10|13932.4|13930.4|13932.9|13930.9|13934|13932|13932.3|13930.3|19
1646359700000|2022-03-04 02:08:20|13931|13929|13930.1|13928.1|13932|13930|13929.9|13927.9|33
1646359710000|2022-03-04 02:08:30|13930.3|13928.3|13928.9|13926.9|13930.8|13928.8|13928.9|13926.9|27
1646359720000|2022-03-04 02:08:40|13928.8|13926.8|13929.6|13927.6|13929.8|13927.8|13926.6|13924.6|116
1646359730000|2022-03-04 02:08:50|13929.5|13927.5|13924|13922|13929.6|13927.6|13922.3|13920.3|32
1646359740000|2022-03-04 02:09:00|13923.5|13921.5|13923.4|13921.4|13924|13922|13920.9|13918.9|17
1646359750000|2022-03-04 02:09:10|13923.5|13921.5|13926.6|13924.6|13926.8|13924.8|13923.5|13921.5|23
1646359760000|2022-03-04 02:09:20|13926.8|13924.8|13925.5|13923.5|13928|13926|13925|13923|12
1646359770000|2022-03-04 02:09:30|13925.4|13923.4|13926.8|13924.8|13927.9|13925.9|13925|13923|14
1646359780000|2022-03-04 02:09:40|13926.6|13924.6|13924.8|13922.8|13927.8|13925.8|13924.8|13922.8|19
1646359790000|2022-03-04 02:09:50|13924.9|13922.9|13926|13924|13927.1|13925.1|13923.1|13921.1|48
1646359800000|2022-03-04 02:10:00|13925.5|13923.5|13925.9|13923.9|13926.3|13924.3|13925.4|13923.4|8
1646359810000|2022-03-04 02:10:10|13926.1|13924.1|13925.5|13923.5|13926.8|13924.8|13925.1|13923.1|8
1646359820000|2022-03-04 02:10:20|13925.3|13923.3|13919.3|13917.3|13925.3|13923.3|13919.3|13917.3|40
1646359830000|2022-03-04 02:10:30|13919.1|13917.1|13924|13922|13924|13922|13919.1|13917.1|30
1646359840000|2022-03-04 02:10:40|13923.3|13921.3|13924.8|13922.8|13925.6|13923.6|13923.1|13921.1|11
1646359850000|2022-03-04 02:10:50|13924.9|13922.9|13926.9|13924.9|13927|13925|13924.1|13922.1|24
1646359860000|2022-03-04 02:11:00|13927|13925|13933.9|13931.9|13934.5|13932.5|13926.9|13924.9|69
1646359870000|2022-03-04 02:11:10|13934.4|13932.4|13934.9|13932.9|13937.4|13935.4|13934|13932|43
1646359880000|2022-03-04 02:11:20|13934.3|13932.3|13935.4|13933.4|13935.4|13933.4|13932.8|13930.8|17
1646359890000|2022-03-04 02:11:30|13935.9|13933.9|13944.9|13942.9|13945.3|13943.3|13935.9|13933.9|143
1646359900000|2022-03-04 02:11:40|13944.8|13942.8|13944.3|13942.3|13948|13946|13942.9|13940.9|56
1646359910000|2022-03-04 02:11:50|13944.4|13942.4|13942.3|13940.3|13946|13944|13942|13940|30
1646359920000|2022-03-04 02:12:00|13942.4|13940.4|13944.8|13942.8|13945.4|13943.4|13942.1|13940.1|18
1646359930000|2022-03-04 02:12:10|13944.6|13942.6|13945.5|13943.5|13946.9|13944.9|13944.3|13942.3|46
1646359940000|2022-03-04 02:12:20|13945.3|13943.3|13945.6|13943.6|13946|13944|13944.3|13942.3|29
1646359950000|2022-03-04 02:12:30|13946|13944|13940.5|13938.5|13946.3|13944.3|13938.8|13936.8|34
1646359960000|2022-03-04 02:12:40|13940.6|13938.6|13943.1|13941.1|13945|13943|13940.5|13938.5|14
1646359970000|2022-03-04 02:12:50|13941.8|13939.8|13941.1|13939.1|13944|13942|13940|13938|22
1646359980000|2022-03-04 02:13:00|13941.3|13939.3|13943.5|13941.5|13943.5|13941.5|13939.5|13937.5|16
1646359990000|2022-03-04 02:13:10|13943.4|13941.4|13940.1|13938.1|13943.4|13941.4|13938.8|13936.8|33
1646360000000|2022-03-04 02:13:20|13939.8|13937.8|13938|13936|13940.6|13938.6|13936.6|13934.6|38
1646360010000|2022-03-04 02:13:30|13938.3|13936.3|13943.1|13941.1|13943.6|13941.6|13938.3|13936.3|54
1646360020000|2022-03-04 02:13:40|13943|13941|13937.9|13935.9|13943|13941|13937.6|13935.6|24
1646360030000|2022-03-04 02:13:50|13938|13936|13938.5|13936.5|13940|13938|13937.5|13935.5|32
1646360040000|2022-03-04 02:14:00|13938|13936|13937|13935|13938.8|13936.8|13936.8|13934.8|40
1646360050000|2022-03-04 02:14:10|13936.9|13934.9|13939.5|13937.5|13940.5|13938.5|13935.5|13933.5|88
1646360060000|2022-03-04 02:14:20|13939.4|13937.4|13940.5|13938.5|13941.8|13939.8|13939|13937|10
1646360070000|2022-03-04 02:14:30|13940.3|13938.3|13938.5|13936.5|13940.8|13938.8|13938.3|13936.3|12
1646360080000|2022-03-04 02:14:40|13938.3|13936.3|13940.8|13938.8|13941.1|13939.1|13937.8|13935.8|16
1646360090000|2022-03-04 02:14:50|13940.6|13938.6|13938.9|13936.9|13942.5|13940.5|13938.9|13936.9|16
1646360100000|2022-03-04 02:15:00|13939|13937|13944.1|13942.1|13944.1|13942.1|13937.9|13935.9|20
1646360110000|2022-03-04 02:15:10|13944.3|13942.3|13944.8|13942.8|13945.3|13943.3|13943.9|13941.9|37
1646360120000|2022-03-04 02:15:20|13944.9|13942.9|13939.6|13937.6|13945.4|13943.4|13939.3|13937.3|22
1646360130000|2022-03-04 02:15:30|13939.8|13937.8|13936.1|13934.1|13941.4|13939.4|13933.5|13931.5|49
1646360140000|2022-03-04 02:15:40|13936.4|13934.4|13932.1|13930.1|13937.3|13935.3|13932.1|13930.1|26
1646360150000|2022-03-04 02:15:50|13932.3|13930.3|13932.3|13930.3|13932.9|13930.9|13930.3|13928.3|36
1646360160000|2022-03-04 02:16:00|13932.1|13930.1|13926.4|13924.4|13932.8|13930.8|13926.1|13924.1|70
1646360170000|2022-03-04 02:16:10|13926.1|13924.1|13925.9|13923.9|13929.6|13927.6|13925.9|13923.9|28
1646360180000|2022-03-04 02:16:20|13925.8|13923.8|13927.4|13925.4|13927.6|13925.6|13925.5|13923.5|25
1646360190000|2022-03-04 02:16:30|13926.8|13924.8|13925.4|13923.4|13927.4|13925.4|13925.4|13923.4|5
1646360200000|2022-03-04 02:16:40|13925.1|13923.1|13923.4|13921.4|13926.8|13924.8|13922.9|13920.9|46
1646360210000|2022-03-04 02:16:50|13923.3|13921.3|13923.5|13921.5|13923.8|13921.8|13921|13919|38
1646360220000|2022-03-04 02:17:00|13923.9|13921.9|13925.5|13923.5|13927.3|13925.3|13923.3|13921.3|64
1646360230000|2022-03-04 02:17:10|13925.6|13923.6|13926|13924|13926.4|13924.4|13924.8|13922.8|11
1646360240000|2022-03-04 02:17:20|13926.1|13924.1|13922.5|13920.5|13926.3|13924.3|13921.3|13919.3|27
1646360250000|2022-03-04 02:17:30|13922.4|13920.4|13921.3|13919.3|13923.3|13921.3|13921.1|13919.1|13
1646360260000|2022-03-04 02:17:40|13921.4|13919.4|13921.9|13919.9|13923.1|13921.1|13921.4|13919.4|8
1646360270000|2022-03-04 02:17:50|13922|13920|13923.5|13921.5|13924|13922|13921.9|13919.9|8
1646360280000|2022-03-04 02:18:00|13923.8|13921.8|13924.8|13922.8|13927|13925|13922.6|13920.6|22
1646360290000|2022-03-04 02:18:10|13925|13923|13925.5|13923.5|13925.5|13923.5|13924.4|13922.4|15
1646360300000|2022-03-04 02:18:20|13925|13923|13929.3|13927.3|13929.3|13927.3|13924.9|13922.9|19
1646360310000|2022-03-04 02:18:30|13929.1|13927.1|13928.9|13926.9|13934.9|13932.9|13928.9|13926.9|55
1646360320000|2022-03-04 02:18:40|13929|13927|13927.6|13925.6|13930.3|13928.3|13927.4|13925.4|63
1646360330000|2022-03-04 02:18:50|13927.4|13925.4|13926.9|13924.9|13929.1|13927.1|13924.1|13922.1|56
1646360340000|2022-03-04 02:19:00|13926.6|13924.6|13921.5|13919.5|13927|13925|13919.8|13917.8|112
1646360350000|2022-03-04 02:19:10|13921.4|13919.4|13913.6|13911.6|13922.1|13920.1|13912.6|13910.6|113
1646360360000|2022-03-04 02:19:20|13914|13912|13912.1|13910.1|13915.9|13913.9|13909.9|13907.9|70
1646360370000|2022-03-04 02:19:30|13912.6|13910.6|13916.1|13914.1|13917.6|13915.6|13912.6|13910.6|43
1646360380000|2022-03-04 02:19:40|13915.9|13913.9|13912.6|13910.6|13916.5|13914.5|13912.1|13910.1|19
1646360390000|2022-03-04 02:19:50|13912.8|13910.8|13912.4|13910.4|13913.3|13911.3|13911.1|13909.1|27
1646360400000|2022-03-04 02:20:00|13912.5|13910.5|13921.3|13919.3|13921.5|13919.5|13912.5|13910.5|26
1646360410000|2022-03-04 02:20:10|13921.4|13919.4|13920.3|13918.3|13922.6|13920.6|13919.6|13917.6|14
1646360420000|2022-03-04 02:20:20|13920.4|13918.4|13919.3|13917.3|13922.5|13920.5|13918.9|13916.9|19
1646360430000|2022-03-04 02:20:30|13919.1|13917.1|13920.6|13918.6|13921.6|13919.6|13919.1|13917.1|7
1646360440000|2022-03-04 02:20:40|13920.5|13918.5|13918|13916|13921.4|13919.4|13917.9|13915.9|8
1646360450000|2022-03-04 02:20:50|13918.1|13916.1|13918|13916|13918.9|13916.9|13917.6|13915.6|4
1646360460000|2022-03-04 02:21:00|13918.1|13916.1|13919.8|13917.8|13920.9|13918.9|13918|13916|24
1646360470000|2022-03-04 02:21:10|13919.5|13917.5|13920.3|13918.3|13921.3|13919.3|13919.1|13917.1|5
1646360480000|2022-03-04 02:21:20|13919.6|13917.6|13924|13922|13924|13922|13919.1|13917.1|40
1646360490000|2022-03-04 02:21:30|13923.9|13921.9|13920.1|13918.1|13924|13922|13919.5|13917.5|22
1646360500000|2022-03-04 02:21:40|13920.3|13918.3|13917.1|13915.1|13920.3|13918.3|13916.5|13914.5|10
1646360510000|2022-03-04 02:21:50|13917|13915|13918.5|13916.5|13918.5|13916.5|13914.5|13912.5|18
1646360520000|2022-03-04 02:22:00|13918.6|13916.6|13920.8|13918.8|13921.5|13919.5|13918|13916|13
1646360530000|2022-03-04 02:22:10|13920.4|13918.4|13914.6|13912.6|13920.4|13918.4|13914.6|13912.6|24
1646360540000|2022-03-04 02:22:20|13914.5|13912.5|13918|13916|13918|13916|13914|13912|12
1646360550000|2022-03-04 02:22:30|13917.9|13915.9|13912.8|13910.8|13917.9|13915.9|13911.9|13909.9|24
1646360560000|2022-03-04 02:22:40|13912.1|13910.1|13912.8|13910.8|13913.4|13911.4|13911.5|13909.5|39
1646360570000|2022-03-04 02:22:50|13912.3|13910.3|13913|13911|13913.4|13911.4|13912.3|13910.3|10
1646360580000|2022-03-04 02:23:00|13912.9|13910.9|13908.4|13906.4|13912.9|13910.9|13908.1|13906.1|36
1646360590000|2022-03-04 02:23:10|13908|13906|13903.1|13901.1|13908.4|13906.4|13902.8|13900.8|56
1646360600000|2022-03-04 02:23:20|13903.3|13901.3|13906.9|13904.9|13907|13905|13902.9|13900.9|31
1646360610000|2022-03-04 02:23:30|13907.4|13905.4|13907.4|13905.4|13908|13906|13907.1|13905.1|8
1646360620000|2022-03-04 02:23:40|13907.5|13905.5|13906|13904|13908.1|13906.1|13905.9|13903.9|25
1646360630000|2022-03-04 02:23:50|13905.9|13903.9|13906.5|13904.5|13906.5|13904.5|13903.8|13901.8|47
1646360640000|2022-03-04 02:24:00|13906.6|13904.6|13909.8|13907.8|13910.1|13908.1|13906|13904|70
1646360650000|2022-03-04 02:24:10|13910.4|13908.4|13912.3|13910.3|13914.1|13912.1|13909.6|13907.6|31
1646360660000|2022-03-04 02:24:20|13912.4|13910.4|13912.8|13910.8|13914.1|13912.1|13912.4|13910.4|18
1646360670000|2022-03-04 02:24:30|13912.9|13910.9|13912.1|13910.1|13914.3|13912.3|13912.1|13910.1|16
1646360680000|2022-03-04 02:24:40|13912.4|13910.4|13912.9|13910.9|13912.9|13910.9|13911.4|13909.4|7
1646360690000|2022-03-04 02:24:50|13912.5|13910.5|13910.5|13908.5|13912.5|13910.5|13909.4|13907.4|25
1646360700000|2022-03-04 02:25:00|13910.4|13908.4|13912.4|13910.4|13912.8|13910.8|13910.4|13908.4|7
1646360710000|2022-03-04 02:25:10|13912|13910|13909.6|13907.6|13912.1|13910.1|13909.1|13907.1|18
1646360720000|2022-03-04 02:25:20|13911.3|13909.3|13908.4|13906.4|13911.8|13909.8|13908.1|13906.1|22
1646360730000|2022-03-04 02:25:30|13908.1|13906.1|13910.6|13908.6|13910.6|13908.6|13908|13906|24
1646360740000|2022-03-04 02:25:40|13910.8|13908.8|13907.8|13905.8|13910.8|13908.8|13907.6|13905.6|6
1646360750000|2022-03-04 02:25:50|13907.9|13905.9|13906.9|13904.9|13908.4|13906.4|13903.1|13901.1|45
1646360760000|2022-03-04 02:26:00|13907|13905|13909.3|13907.3|13910.4|13908.4|13906.6|13904.6|13
1646360770000|2022-03-04 02:26:10|13909.8|13907.8|13909.5|13907.5|13910.4|13908.4|13909.4|13907.4|4
1646360780000|2022-03-04 02:26:20|13909.6|13907.6|13909.5|13907.5|13909.9|13907.9|13909|13907|6
1646360790000|2022-03-04 02:26:30|13909.8|13907.8|13910.5|13908.5|13910.5|13908.5|13908.3|13906.3|25
1646360800000|2022-03-04 02:26:40|13910.9|13908.9|13910.5|13908.5|13910.9|13908.9|13910.3|13908.3|3
1646360810000|2022-03-04 02:26:50|13910.6|13908.6|13909.9|13907.9|13910.6|13908.6|13909.6|13907.6|3
1646360820000|2022-03-04 02:27:00|13909.8|13907.8|13909.1|13907.1|13910.1|13908.1|13909.1|13907.1|8
1646360830000|2022-03-04 02:27:10|13909.3|13907.3|13907.6|13905.6|13909.3|13907.3|13907.5|13905.5|9
1646360840000|2022-03-04 02:27:20|13907.5|13905.5|13907.3|13905.3|13908|13906|13907.1|13905.1|7
1646360850000|2022-03-04 02:27:30|13907.8|13905.8|13908.4|13906.4|13909.1|13907.1|13907.8|13905.8|16
1646360860000|2022-03-04 02:27:40|13908.5|13906.5|13906.9|13904.9|13908.5|13906.5|13906.9|13904.9|20
1646360870000|2022-03-04 02:27:50|13907.1|13905.1|13911.5|13909.5|13912.3|13910.3|13905.9|13903.9|33
1646360880000|2022-03-04 02:28:00|13911.4|13909.4|13909.4|13907.4|13911.4|13909.4|13908.4|13906.4|9
1646360890000|2022-03-04 02:28:10|13908.9|13906.9|13910.5|13908.5|13911.1|13909.1|13908.9|13906.9|8
1646360900000|2022-03-04 02:28:20|13911.8|13909.8|13912|13910|13913.3|13911.3|13911.5|13909.5|16
1646360910000|2022-03-04 02:28:30|13910.9|13908.9|13912.3|13910.3|13912.3|13910.3|13910.3|13908.3|11
1646360920000|2022-03-04 02:28:40|13912.4|13910.4|13912.5|13910.5|13912.6|13910.6|13912|13910|1
1646360930000|2022-03-04 02:28:50|13912.6|13910.6|13911.9|13909.9|13913.4|13911.4|13911.4|13909.4|12
1646360940000|2022-03-04 02:29:00|13912|13910|13910.1|13908.1|13912.1|13910.1|13909.3|13907.3|13
1646360950000|2022-03-04 02:29:10|13910.3|13908.3|13907.3|13905.3|13910.5|13908.5|13907.3|13905.3|15
1646360960000|2022-03-04 02:29:20|13907.1|13905.1|13899.4|13897.4|13907.1|13905.1|13897.9|13895.9|91
1646360970000|2022-03-04 02:29:30|13899.3|13897.3|13898.9|13896.9|13900|13898|13897.8|13895.8|24
1646360980000|2022-03-04 02:29:40|13898.6|13896.6|13900.9|13898.9|13904.3|13902.3|13898.6|13896.6|39
1646360990000|2022-03-04 02:29:50|13901|13899|13903|13901|13903.8|13901.8|13899.3|13897.3|18
1646361000000|2022-03-04 02:30:00|13903.1|13901.1|13910.9|13908.9|13910.9|13908.9|13903.1|13901.1|33
1646361010000|2022-03-04 02:30:10|13911|13909|13907.6|13905.6|13911.1|13909.1|13906.3|13904.3|20
1646361020000|2022-03-04 02:30:20|13907.8|13905.8|13912.3|13910.3|13912.3|13910.3|13907.8|13905.8|13
1646361030000|2022-03-04 02:30:30|13912.4|13910.4|13912.3|13910.3|13917.3|13915.3|13910.6|13908.6|85
1646361040000|2022-03-04 02:30:40|13912.4|13910.4|13912|13910|13912.9|13910.9|13908.8|13906.8|20
1646361050000|2022-03-04 02:30:50|13911.9|13909.9|13909.9|13907.9|13911.9|13909.9|13908.9|13906.9|4
1646361060000|2022-03-04 02:31:00|13910|13908|13909.9|13907.9|13910.9|13908.9|13909.6|13907.6|5
1646361070000|2022-03-04 02:31:10|13910|13908|13908.8|13906.8|13910.1|13908.1|13908.6|13906.6|3
1646361080000|2022-03-04 02:31:20|13909.1|13907.1|13909.6|13907.6|13910|13908|13909.1|13907.1|3
1646361090000|2022-03-04 02:31:30|13910.3|13908.3|13910.3|13908.3|13910.4|13908.4|13909.4|13907.4|5
1646361100000|2022-03-04 02:31:40|13910.5|13908.5|13912|13910|13912.9|13910.9|13910.5|13908.5|4
1646361110000|2022-03-04 02:31:50|13912.1|13910.1|13911.6|13909.6|13912.1|13910.1|13911.6|13909.6|5
1646361120000|2022-03-04 02:32:00|13911.1|13909.1|13912.5|13910.5|13915.4|13913.4|13911.1|13909.1|24
1646361130000|2022-03-04 02:32:10|13912.8|13910.8|13915.3|13913.3|13915.8|13913.8|13912.6|13910.6|29
1646361140000|2022-03-04 02:32:20|13915.4|13913.4|13916.9|13914.9|13917.1|13915.1|13915.3|13913.3|21
1646361150000|2022-03-04 02:32:30|13917|13915|13920.3|13918.3|13920.3|13918.3|13917|13915|43
1646361160000|2022-03-04 02:32:40|13920.1|13918.1|13920|13918|13921.9|13919.9|13919.5|13917.5|41
1646361170000|2022-03-04 02:32:50|13920.1|13918.1|13919.9|13917.9|13920.4|13918.4|13918.4|13916.4|61
1646361180000|2022-03-04 02:33:00|13920.1|13918.1|13920.8|13918.8|13921.4|13919.4|13919.6|13917.6|9
1646361190000|2022-03-04 02:33:10|13920.9|13918.9|13922|13920|13923.1|13921.1|13920.9|13918.9|26
1646361200000|2022-03-04 02:33:20|13921|13919|13917.4|13915.4|13921|13919|13917.3|13915.3|92
1646361210000|2022-03-04 02:33:30|13918|13916|13921.6|13919.6|13921.6|13919.6|13917.5|13915.5|35
1646361220000|2022-03-04 02:33:40|13921.8|13919.8|13922.5|13920.5|13923|13921|13920.1|13918.1|40
1646361230000|2022-03-04 02:33:50|13922.6|13920.6|13921|13919|13923|13921|13920.9|13918.9|91
1646361240000|2022-03-04 02:34:00|13922.3|13920.3|13922.9|13920.9|13922.9|13920.9|13921.4|13919.4|9
1646361250000|2022-03-04 02:34:10|13923.1|13921.1|13923|13921|13923.6|13921.6|13922.1|13920.1|12
1646361260000|2022-03-04 02:34:20|13923.1|13921.1|13923|13921|13923.4|13921.4|13922.8|13920.8|4
1646361270000|2022-03-04 02:34:30|13922.9|13920.9|13922.5|13920.5|13923.5|13921.5|13922.3|13920.3|6
1646361280000|2022-03-04 02:34:40|13922.6|13920.6|13922.4|13920.4|13922.6|13920.6|13922.1|13920.1|7
1646361290000|2022-03-04 02:34:50|13922.5|13920.5|13918.9|13916.9|13922.8|13920.8|13918|13916|16
1646361300000|2022-03-04 02:35:00|13919|13917|13918.4|13916.4|13919.3|13917.3|13917.8|13915.8|5
1646361310000|2022-03-04 02:35:10|13918.5|13916.5|13917|13915|13918.5|13916.5|13916.3|13914.3|26
1646361320000|2022-03-04 02:35:20|13916.8|13914.8|13919.3|13917.3|13919.4|13917.4|13916.8|13914.8|2
1646361330000|2022-03-04 02:35:30|13919.4|13917.4|13917|13915|13919.4|13917.4|13916.9|13914.9|8
1646361340000|2022-03-04 02:35:40|13916.9|13914.9|13915.8|13913.8|13916.9|13914.9|13914.9|13912.9|21
1646361350000|2022-03-04 02:35:50|13915.4|13913.4|13916|13914|13916.6|13914.6|13914.3|13912.3|14
1646361360000|2022-03-04 02:36:00|13916.1|13914.1|13918.8|13916.8|13919.5|13917.5|13916.1|13914.1|10
1646361370000|2022-03-04 02:36:10|13919.3|13917.3|13923.8|13921.8|13924.3|13922.3|13919|13917|31
1646361380000|2022-03-04 02:36:20|13923.4|13921.4|13921.1|13919.1|13923.4|13921.4|13920.8|13918.8|18
1646361390000|2022-03-04 02:36:30|13921.3|13919.3|13928.3|13926.3|13928.3|13926.3|13921.3|13919.3|53
1646361400000|2022-03-04 02:36:40|13928.8|13926.8|13939.5|13937.5|13939.8|13937.8|13928.8|13926.8|121
1646361410000|2022-03-04 02:36:50|13937.8|13935.8|13938.4|13936.4|13940.1|13938.1|13934.8|13932.8|92
1646361420000|2022-03-04 02:37:00|13938.5|13936.5|13944|13942|13946.5|13944.5|13938.5|13936.5|79
1646361430000|2022-03-04 02:37:10|13943.9|13941.9|13944.3|13942.3|13945.5|13943.5|13941.6|13939.6|47
1646361440000|2022-03-04 02:37:20|13944.1|13942.1|13947.5|13945.5|13948.6|13946.6|13944.1|13942.1|43
1646361450000|2022-03-04 02:37:30|13947.4|13945.4|13944.1|13942.1|13947.4|13945.4|13943.4|13941.4|24
1646361460000|2022-03-04 02:37:40|13944.3|13942.3|13944.5|13942.5|13945.8|13943.8|13942.5|13940.5|52
1646361470000|2022-03-04 02:37:50|13944.8|13942.8|13946.9|13944.9|13950.3|13948.3|13944.8|13942.8|62
1646361480000|2022-03-04 02:38:00|13946.4|13944.4|13945.3|13943.3|13947.5|13945.5|13944.5|13942.5|22
1646361490000|2022-03-04 02:38:10|13943.8|13941.8|13944.9|13942.9|13946.9|13944.9|13943.8|13941.8|14
1646361500000|2022-03-04 02:38:20|13948.9|13946.9|13947.6|13945.6|13949.8|13947.8|13946.8|13944.8|68
1646361510000|2022-03-04 02:38:30|13947.1|13945.1|13946.1|13944.1|13947.6|13945.6|13944.6|13942.6|17
1646361520000|2022-03-04 02:38:40|13946.3|13944.3|13947.9|13945.9|13948.4|13946.4|13944.6|13942.6|103
1646361530000|2022-03-04 02:38:50|13948|13946|13944|13942|13948.8|13946.8|13943.8|13941.8|47
1646361540000|2022-03-04 02:39:00|13943.9|13941.9|13946.9|13944.9|13947|13945|13943.9|13941.9|21
1646361550000|2022-03-04 02:39:10|13946.6|13944.6|13945.3|13943.3|13946.6|13944.6|13944.1|13942.1|44
1646361560000|2022-03-04 02:39:20|13945.1|13943.1|13944.4|13942.4|13945.5|13943.5|13944.4|13942.4|20
1646361570000|2022-03-04 02:39:30|13945.4|13943.4|13944.3|13942.3|13945.9|13943.9|13943.1|13941.1|76
1646361580000|2022-03-04 02:39:40|13943.9|13941.9|13948.8|13946.8|13949.4|13947.4|13943.8|13941.8|47
1646361590000|2022-03-04 02:39:50|13948.6|13946.6|13942.8|13940.8|13949.1|13947.1|13942.8|13940.8|30
1646361600000|2022-03-04 02:40:00|13942.1|13940.1|13944.3|13942.3|13945.4|13943.4|13942.1|13940.1|11
1646361610000|2022-03-04 02:40:10|13944.1|13942.1|13943|13941|13944.4|13942.4|13938.6|13936.6|78
1646361620000|2022-03-04 02:40:20|13942.6|13940.6|13940.3|13938.3|13945.3|13943.3|13939.1|13937.1|44
1646361630000|2022-03-04 02:40:30|13940.9|13938.9|13941.3|13939.3|13943.4|13941.4|13940.9|13938.9|16
1646361640000|2022-03-04 02:40:40|13941.1|13939.1|13941|13939|13942.4|13940.4|13940.3|13938.3|14
1646361650000|2022-03-04 02:40:50|13941.1|13939.1|13941.6|13939.6|13942.8|13940.8|13940.9|13938.9|19
1646361660000|2022-03-04 02:41:00|13941.3|13939.3|13942.6|13940.6|13942.8|13940.8|13940.5|13938.5|9
1646361670000|2022-03-04 02:41:10|13942.5|13940.5|13943.6|13941.6|13943.6|13941.6|13942.4|13940.4|7
1646361680000|2022-03-04 02:41:20|13943.8|13941.8|13943.1|13941.1|13944|13942|13941.4|13939.4|6
1646361690000|2022-03-04 02:41:30|13943|13941|13942.4|13940.4|13943.3|13941.3|13941.1|13939.1|20
1646361700000|2022-03-04 02:41:40|13942.5|13940.5|13941.1|13939.1|13944.4|13942.4|13940.5|13938.5|4
1646361710000|2022-03-04 02:41:50|13941|13939|13941.6|13939.6|13941.6|13939.6|13939.6|13937.6|14
1646361720000|2022-03-04 02:42:00|13941.9|13939.9|13941.4|13939.4|13942.9|13940.9|13940.4|13938.4|59
1646361730000|2022-03-04 02:42:10|13941.5|13939.5|13941.5|13939.5|13941.9|13939.9|13940.1|13938.1|14
1646361740000|2022-03-04 02:42:20|13941|13939|13940.5|13938.5|13941|13939|13937.4|13935.4|91
1646361750000|2022-03-04 02:42:30|13940.6|13938.6|13939.6|13937.6|13941|13939|13939.3|13937.3|25
1646361760000|2022-03-04 02:42:40|13939.4|13937.4|13939|13937|13939.8|13937.8|13935|13933|40
1646361770000|2022-03-04 02:42:50|13939.1|13937.1|13939.8|13937.8|13939.8|13937.8|13937.3|13935.3|20
1646361780000|2022-03-04 02:43:00|13939.9|13937.9|13941.3|13939.3|13941.8|13939.8|13939.1|13937.1|26
1646361790000|2022-03-04 02:43:10|13941.5|13939.5|13939.6|13937.6|13942|13940|13939.1|13937.1|87
1646361800000|2022-03-04 02:43:20|13939.5|13937.5|13935.9|13933.9|13939.6|13937.6|13935.8|13933.8|13
1646361810000|2022-03-04 02:43:30|13936|13934|13938.5|13936.5|13939.9|13937.9|13935.3|13933.3|72
1646361820000|2022-03-04 02:43:40|13938.8|13936.8|13938.5|13936.5|13940.1|13938.1|13938.4|13936.4|52
1646361830000|2022-03-04 02:43:50|13938.8|13936.8|13936|13934|13940.5|13938.5|13935.5|13933.5|25
1646361840000|2022-03-04 02:44:00|13936.1|13934.1|13930.4|13928.4|13936.8|13934.8|13929.3|13927.3|46
1646361850000|2022-03-04 02:44:10|13930.3|13928.3|13929.5|13927.5|13930.5|13928.5|13928.9|13926.9|23
1646361860000|2022-03-04 02:44:20|13929.9|13927.9|13930.5|13928.5|13932.6|13930.6|13929.9|13927.9|33
1646361870000|2022-03-04 02:44:30|13930.4|13928.4|13931.4|13929.4|13931.4|13929.4|13929|13927|19
1646361880000|2022-03-04 02:44:40|13931.3|13929.3|13931.6|13929.6|13931.6|13929.6|13929.5|13927.5|11
1646361890000|2022-03-04 02:44:50|13932.8|13930.8|13933.5|13931.5|13933.6|13931.6|13931.8|13929.8|9
1646361900000|2022-03-04 02:45:00|13933.4|13931.4|13932.3|13930.3|13935|13933|13931.8|13929.8|26
1646361910000|2022-03-04 02:45:10|13932.4|13930.4|13931.5|13929.5|13932.6|13930.6|13931.4|13929.4|27
1646361920000|2022-03-04 02:45:20|13931.4|13929.4|13931|13929|13932.1|13930.1|13930.3|13928.3|41
1646361930000|2022-03-04 02:45:30|13931.4|13929.4|13933.1|13931.1|13934|13932|13931.3|13929.3|22
1646361940000|2022-03-04 02:45:40|13933.6|13931.6|13932.5|13930.5|13934|13932|13932.1|13930.1|69
1646361950000|2022-03-04 02:45:50|13932.4|13930.4|13927.9|13925.9|13932.5|13930.5|13927.1|13925.1|38
1646361960000|2022-03-04 02:46:00|13928|13926|13922.9|13920.9|13928|13926|13922.4|13920.4|37
1646361970000|2022-03-04 02:46:10|13923|13921|13924.1|13922.1|13926|13924|13922.4|13920.4|48
1646361980000|2022-03-04 02:46:20|13924.3|13922.3|13924|13922|13925|13923|13922.5|13920.5|21
1646361990000|2022-03-04 02:46:30|13924.1|13922.1|13923.8|13921.8|13925.3|13923.3|13922.8|13920.8|33
1646362000000|2022-03-04 02:46:40|13923.9|13921.9|13927|13925|13927|13925|13923.6|13921.6|24
1646362010000|2022-03-04 02:46:50|13927.5|13925.5|13928.3|13926.3|13928.5|13926.5|13927.1|13925.1|47
1646362020000|2022-03-04 02:47:00|13928.5|13926.5|13929.4|13927.4|13930.1|13928.1|13927.6|13925.6|57
1646362030000|2022-03-04 02:47:10|13929|13927|13927.9|13925.9|13929.5|13927.5|13926.1|13924.1|45
1646362040000|2022-03-04 02:47:20|13927.4|13925.4|13927.6|13925.6|13927.9|13925.9|13926.6|13924.6|12
1646362050000|2022-03-04 02:47:30|13928.5|13926.5|13930.3|13928.3|13931.4|13929.4|13928.5|13926.5|16
1646362060000|2022-03-04 02:47:40|13930.4|13928.4|13929.1|13927.1|13930.8|13928.8|13928.3|13926.3|9
1646362070000|2022-03-04 02:47:50|13929.3|13927.3|13928|13926|13929.9|13927.9|13927.8|13925.8|8
1646362080000|2022-03-04 02:48:00|13927.9|13925.9|13927.9|13925.9|13928.5|13926.5|13927.1|13925.1|24
1646362090000|2022-03-04 02:48:10|13927.8|13925.8|13928.5|13926.5|13929|13927|13927.8|13925.8|3
1646362100000|2022-03-04 02:48:20|13928.6|13926.6|13927.1|13925.1|13929.6|13927.6|13927.1|13925.1|4
1646362110000|2022-03-04 02:48:30|13927.5|13925.5|13921.9|13919.9|13928.8|13926.8|13921.4|13919.4|54
1646362120000|2022-03-04 02:48:40|13921.4|13919.4|13917.8|13915.8|13921.6|13919.6|13917.3|13915.3|53
1646362130000|2022-03-04 02:48:50|13917.5|13915.5|13917.1|13915.1|13919.8|13917.8|13914.8|13912.8|61
1646362140000|2022-03-04 02:49:00|13917.3|13915.3|13917.8|13915.8|13919.4|13917.4|13917|13915|23
1646362150000|2022-03-04 02:49:10|13917.9|13915.9|13920.4|13918.4|13921|13919|13917.6|13915.6|12
1646362160000|2022-03-04 02:49:20|13919.9|13917.9|13919.6|13917.6|13921.9|13919.9|13918.5|13916.5|44
1646362170000|2022-03-04 02:49:30|13920|13918|13921.5|13919.5|13921.9|13919.9|13918.9|13916.9|16
1646362180000|2022-03-04 02:49:40|13921.6|13919.6|13920.8|13918.8|13922.6|13920.6|13920.8|13918.8|1
1646362190000|2022-03-04 02:49:50|13920.9|13918.9|13920.8|13918.8|13921.5|13919.5|13920.1|13918.1|3
1646362200000|2022-03-04 02:50:00|13920.9|13918.9|13916.8|13914.8|13921.8|13919.8|13916.8|13914.8|52
1646362210000|2022-03-04 02:50:10|13917.1|13915.1|13915.1|13913.1|13919.4|13917.4|13914.5|13912.5|20
1646362220000|2022-03-04 02:50:20|13915.3|13913.3|13913.9|13911.9|13915.3|13913.3|13912.8|13910.8|36
1646362230000|2022-03-04 02:50:30|13914|13912|13910|13908|13914|13912|13908.5|13906.5|55
1646362240000|2022-03-04 02:50:40|13909.9|13907.9|13915.4|13913.4|13915.9|13913.9|13909.4|13907.4|33
1646362250000|2022-03-04 02:50:50|13915.5|13913.5|13914.3|13912.3|13915.6|13913.6|13913.8|13911.8|17
1646362260000|2022-03-04 02:51:00|13914.4|13912.4|13912.8|13910.8|13914.4|13912.4|13911.1|13909.1|34
1646362270000|2022-03-04 02:51:10|13912.9|13910.9|13912.5|13910.5|13913|13911|13912.1|13910.1|11
1646362280000|2022-03-04 02:51:20|13912.8|13910.8|13919.1|13917.1|13919.9|13917.9|13912.8|13910.8|21
1646362290000|2022-03-04 02:51:30|13919.3|13917.3|13922.1|13920.1|13923|13921|13919.3|13917.3|20
1646362300000|2022-03-04 02:51:40|13921.9|13919.9|13921.1|13919.1|13922.4|13920.4|13920.4|13918.4|20
1646362310000|2022-03-04 02:51:50|13921.4|13919.4|13918.3|13916.3|13921.5|13919.5|13918|13916|8
1646362320000|2022-03-04 02:52:00|13918.1|13916.1|13911.3|13909.3|13918.6|13916.6|13911.3|13909.3|91
1646362330000|2022-03-04 02:52:10|13911.4|13909.4|13913.8|13911.8|13914.1|13912.1|13911.4|13909.4|16
1646362340000|2022-03-04 02:52:20|13913.9|13911.9|13911.1|13909.1|13914.1|13912.1|13910.5|13908.5|36
1646362350000|2022-03-04 02:52:30|13911.3|13909.3|13911.6|13909.6|13912.3|13910.3|13910.9|13908.9|17
1646362360000|2022-03-04 02:52:40|13911.5|13909.5|13910.1|13908.1|13911.8|13909.8|13909.1|13907.1|33
1646362370000|2022-03-04 02:52:50|13910.3|13908.3|13904|13902|13910.3|13908.3|13903.4|13901.4|101
1646362380000|2022-03-04 02:53:00|13904.1|13902.1|13892.9|13890.9|13904.1|13902.1|13892.5|13890.5|124
1646362390000|2022-03-04 02:53:10|13893|13891|13887.8|13885.8|13894.1|13892.1|13886.9|13884.9|106
1646362400000|2022-03-04 02:53:20|13887.6|13885.6|13887.9|13885.9|13892.6|13890.6|13886.1|13884.1|100
1646362410000|2022-03-04 02:53:30|13888.3|13886.3|13895.5|13893.5|13896.1|13894.1|13886.8|13884.8|68
1646362420000|2022-03-04 02:53:40|13896|13894|13896.3|13894.3|13900.4|13898.4|13895.3|13893.3|41
1646362430000|2022-03-04 02:53:50|13896.4|13894.4|13888.8|13886.8|13897.9|13895.9|13888.8|13886.8|38
1646362440000|2022-03-04 02:54:00|13888.6|13886.6|13893|13891|13893|13891|13887.1|13885.1|31
1646362450000|2022-03-04 02:54:10|13892.5|13890.5|13894.6|13892.6|13895.8|13893.8|13892.4|13890.4|31
1646362460000|2022-03-04 02:54:20|13894.9|13892.9|13899|13897|13899.1|13897.1|13893.6|13891.6|61
1646362470000|2022-03-04 02:54:30|13899.1|13897.1|13899.9|13897.9|13900.6|13898.6|13898.8|13896.8|64
1646362480000|2022-03-04 02:54:40|13900|13898|13903|13901|13903|13901|13900|13898|32
1646362490000|2022-03-04 02:54:50|13904|13902|13905.3|13903.3|13906.5|13904.5|13903.9|13901.9|43
1646362500000|2022-03-04 02:55:00|13905.5|13903.5|13902.4|13900.4|13905.5|13903.5|13900|13898|27
1646362510000|2022-03-04 02:55:10|13902.3|13900.3|13901.6|13899.6|13904.8|13902.8|13901.6|13899.6|42
1646362520000|2022-03-04 02:55:20|13901.8|13899.8|13901.6|13899.6|13902.6|13900.6|13900.8|13898.8|15
1646362530000|2022-03-04 02:55:30|13901.3|13899.3|13901.6|13899.6|13902.6|13900.6|13900.6|13898.6|13
1646362540000|2022-03-04 02:55:40|13902.3|13900.3|13902.3|13900.3|13903|13901|13902.3|13900.3|2
1646362550000|2022-03-04 02:55:50|13902.4|13900.4|13905.1|13903.1|13905.8|13903.8|13902.4|13900.4|21
1646362560000|2022-03-04 02:56:00|13905.6|13903.6|13901.5|13899.5|13906.1|13904.1|13901|13899|17
1646362570000|2022-03-04 02:56:10|13901.6|13899.6|13898.6|13896.6|13901.6|13899.6|13897|13895|20
1646362580000|2022-03-04 02:56:20|13898.5|13896.5|13895.3|13893.3|13898.5|13896.5|13894.5|13892.5|27
1646362590000|2022-03-04 02:56:30|13894.4|13892.4|13892.9|13890.9|13895.6|13893.6|13892.8|13890.8|23
1646362600000|2022-03-04 02:56:40|13893.3|13891.3|13892.5|13890.5|13894.8|13892.8|13892.1|13890.1|25
1646362610000|2022-03-04 02:56:50|13893.1|13891.1|13899.9|13897.9|13900.4|13898.4|13892.9|13890.9|23
1646362620000|2022-03-04 02:57:00|13899.8|13897.8|13903.1|13901.1|13904.6|13902.6|13899.8|13897.8|26
1646362630000|2022-03-04 02:57:10|13903.3|13901.3|13902.4|13900.4|13904.1|13902.1|13900.4|13898.4|9
1646362640000|2022-03-04 02:57:20|13902.5|13900.5|13901.9|13899.9|13904.3|13902.3|13901.4|13899.4|41
1646362650000|2022-03-04 02:57:30|13901.5|13899.5|13901.3|13899.3|13901.6|13899.6|13900.3|13898.3|15
1646362660000|2022-03-04 02:57:40|13900.5|13898.5|13899.3|13897.3|13902.6|13900.6|13899|13897|101
1646362670000|2022-03-04 02:57:50|13899.8|13897.8|13902.9|13900.9|13902.9|13900.9|13899.6|13897.6|35
1646362680000|2022-03-04 02:58:00|13903|13901|13906.4|13904.4|13906.4|13904.4|13902.8|13900.8|32
1646362690000|2022-03-04 02:58:10|13906.5|13904.5|13908.3|13906.3|13910.1|13908.1|13906.5|13904.5|33
1646362700000|2022-03-04 02:58:20|13908|13906|13910.1|13908.1|13914.8|13912.8|13907.8|13905.8|68
1646362710000|2022-03-04 02:58:30|13910.3|13908.3|13912.4|13910.4|13913|13911|13910.1|13908.1|21
1646362720000|2022-03-04 02:58:40|13912.5|13910.5|13909.1|13907.1|13914.1|13912.1|13908.9|13906.9|64
1646362730000|2022-03-04 02:58:50|13909.4|13907.4|13909.1|13907.1|13912.4|13910.4|13909|13907|23
1646362740000|2022-03-04 02:59:00|13909|13907|13913.5|13911.5|13915|13913|13908.8|13906.8|81
1646362750000|2022-03-04 02:59:10|13913.4|13911.4|13912.3|13910.3|13913.4|13911.4|13911.5|13909.5|11
1646362760000|2022-03-04 02:59:20|13912.4|13910.4|13911.5|13909.5|13915|13913|13911.5|13909.5|21
1646362770000|2022-03-04 02:59:30|13911.4|13909.4|13909.5|13907.5|13911.9|13909.9|13909.5|13907.5|7
1646362780000|2022-03-04 02:59:40|13909.4|13907.4|13905|13903|13909.4|13907.4|13904.3|13902.3|31
1646362790000|2022-03-04 02:59:50|13904.9|13902.9|13904.5|13902.5|13905.9|13903.9|13904|13902|9
1646362800000|2022-03-04 03:00:00|13904.6|13902.6|13907.1|13905.1|13908|13906|13904|13902|14
1646362810000|2022-03-04 03:00:10|13906.6|13904.6|13910.9|13908.9|13911.6|13909.6|13906.6|13904.6|37
1646362820000|2022-03-04 03:00:20|13911|13909|13910|13908|13911.8|13909.8|13908.1|13906.1|18
1646362830000|2022-03-04 03:00:30|13910.1|13908.1|13908.9|13906.9|13912.1|13910.1|13907.9|13905.9|71
1646362840000|2022-03-04 03:00:40|13909.3|13907.3|13909.4|13907.4|13909.5|13907.5|13908.9|13906.9|6
1646362850000|2022-03-04 03:00:50|13909.5|13907.5|13907.5|13905.5|13910.8|13908.8|13907.3|13905.3|21
1646362860000|2022-03-04 03:01:00|13907.3|13905.3|13904.9|13902.9|13907.8|13905.8|13903.5|13901.5|84
1646362870000|2022-03-04 03:01:10|13905|13903|13910|13908|13910.8|13908.8|13905|13903|72
1646362880000|2022-03-04 03:01:20|13910.4|13908.4|13913.4|13911.4|13914.9|13912.9|13910.4|13908.4|36
1646362890000|2022-03-04 03:01:30|13913.3|13911.3|13914.3|13912.3|13917.1|13915.1|13913.3|13911.3|44
1646362900000|2022-03-04 03:01:40|13914.1|13912.1|13916.4|13914.4|13916.6|13914.6|13914.1|13912.1|12
1646362910000|2022-03-04 03:01:50|13916.3|13914.3|13914.1|13912.1|13916.4|13914.4|13912.9|13910.9|48
1646362920000|2022-03-04 03:02:00|13914.3|13912.3|13914.9|13912.9|13915.6|13913.6|13913.9|13911.9|26
1646362930000|2022-03-04 03:02:10|13914.4|13912.4|13921.5|13919.5|13922.3|13920.3|13913.9|13911.9|80
1646362940000|2022-03-04 03:02:20|13921.4|13919.4|13921.8|13919.8|13921.8|13919.8|13919.1|13917.1|23
1646362950000|2022-03-04 03:02:30|13922.1|13920.1|13928.3|13926.3|13931.9|13929.9|13921.6|13919.6|99
1646362960000|2022-03-04 03:02:40|13928.5|13926.5|13927.5|13925.5|13929.6|13927.6|13926.5|13924.5|27
1646362970000|2022-03-04 03:02:50|13927.6|13925.6|13923.6|13921.6|13927.6|13925.6|13922.6|13920.6|26
1646362980000|2022-03-04 03:03:00|13924.3|13922.3|13923.3|13921.3|13924.9|13922.9|13922.1|13920.1|14
1646362990000|2022-03-04 03:03:10|13923.4|13921.4|13920.6|13918.6|13924|13922|13920.6|13918.6|28
1646363000000|2022-03-04 03:03:20|13920.5|13918.5|13916.5|13914.5|13920.6|13918.6|13913.3|13911.3|47
1646363010000|2022-03-04 03:03:30|13916.3|13914.3|13914.9|13912.9|13916.9|13914.9|13913.6|13911.6|10
1646363020000|2022-03-04 03:03:40|13915|13913|13913.9|13911.9|13915.3|13913.3|13911.4|13909.4|23
1646363030000|2022-03-04 03:03:50|13914.4|13912.4|13913.9|13911.9|13916.5|13914.5|13913.9|13911.9|9
1646363040000|2022-03-04 03:04:00|13914|13912|13912.9|13910.9|13914.5|13912.5|13912.4|13910.4|10
1646363050000|2022-03-04 03:04:10|13913|13911|13917|13915|13917.1|13915.1|13913|13911|16
1646363060000|2022-03-04 03:04:20|13916.8|13914.8|13915.9|13913.9|13917.9|13915.9|13915.8|13913.8|25
1646363070000|2022-03-04 03:04:30|13916|13914|13916.6|13914.6|13917.5|13915.5|13914.8|13912.8|12
1646363080000|2022-03-04 03:04:40|13916.8|13914.8|13917.8|13915.8|13917.8|13915.8|13913.8|13911.8|12
1646363090000|2022-03-04 03:04:50|13917.5|13915.5|13917.1|13915.1|13917.8|13915.8|13916.6|13914.6|7
1646363100000|2022-03-04 03:05:00|13917.3|13915.3|13913.3|13911.3|13917.4|13915.4|13913|13911|7
1646363110000|2022-03-04 03:05:10|13913.4|13911.4|13913.3|13911.3|13914.3|13912.3|13912.3|13910.3|7
1646363120000|2022-03-04 03:05:20|13913.1|13911.1|13910.6|13908.6|13913.6|13911.6|13909.8|13907.8|11
1646363130000|2022-03-04 03:05:30|13910.8|13908.8|13912.3|13910.3|13914.5|13912.5|13910.8|13908.8|9
1646363140000|2022-03-04 03:05:40|13912.8|13910.8|13910|13908|13912.8|13910.8|13909.3|13907.3|11
1646363150000|2022-03-04 03:05:50|13910.4|13908.4|13909.1|13907.1|13910.5|13908.5|13908.5|13906.5|34
1646363160000|2022-03-04 03:06:00|13909.3|13907.3|13908.9|13906.9|13911.3|13909.3|13905.8|13903.8|32
1646363170000|2022-03-04 03:06:10|13909|13907|13907.5|13905.5|13909|13907|13906|13904|33
1646363180000|2022-03-04 03:06:20|13907.6|13905.6|13906.1|13904.1|13908|13906|13904.1|13902.1|26
1646363190000|2022-03-04 03:06:30|13906.4|13904.4|13905.8|13903.8|13907.5|13905.5|13905.8|13903.8|39
1646363200000|2022-03-04 03:06:40|13905.3|13903.3|13902.3|13900.3|13905.3|13903.3|13901.6|13899.6|18
1646363210000|2022-03-04 03:06:50|13901.1|13899.1|13899|13897|13901.9|13899.9|13899|13897|32
1646363220000|2022-03-04 03:07:00|13898.9|13896.9|13901.6|13899.6|13903.5|13901.5|13898.8|13896.8|31
1646363230000|2022-03-04 03:07:10|13901.5|13899.5|13898.5|13896.5|13901.9|13899.9|13898.5|13896.5|18
1646363240000|2022-03-04 03:07:20|13899.1|13897.1|13899.8|13897.8|13901.4|13899.4|13899|13897|9
1646363250000|2022-03-04 03:07:30|13900.9|13898.9|13904.1|13902.1|13904.3|13902.3|13900.9|13898.9|57
1646363260000|2022-03-04 03:07:40|13904.5|13902.5|13905.6|13903.6|13906.6|13904.6|13904.4|13902.4|24
1646363270000|2022-03-04 03:07:50|13905.4|13903.4|13903.6|13901.6|13905.5|13903.5|13902.9|13900.9|3
1646363280000|2022-03-04 03:08:00|13904.5|13902.5|13908.4|13906.4|13908.4|13906.4|13904.5|13902.5|16
1646363290000|2022-03-04 03:08:10|13908.5|13906.5|13909.5|13907.5|13910.4|13908.4|13908.5|13906.5|19
1646363300000|2022-03-04 03:08:20|13909.6|13907.6|13916.4|13914.4|13917.3|13915.3|13909.6|13907.6|19
1646363310000|2022-03-04 03:08:30|13916.3|13914.3|13913.8|13911.8|13917.9|13915.9|13913.6|13911.6|27
1646363320000|2022-03-04 03:08:40|13914|13912|13914.3|13912.3|13918.9|13916.9|13913.9|13911.9|25
1646363330000|2022-03-04 03:08:50|13914.4|13912.4|13914.5|13912.5|13916.9|13914.9|13914.4|13912.4|12
1646363340000|2022-03-04 03:09:00|13914.8|13912.8|13916|13914|13916.1|13914.1|13913.8|13911.8|28
1646363350000|2022-03-04 03:09:10|13916.3|13914.3|13917.9|13915.9|13918.6|13916.6|13915.8|13913.8|9
1646363360000|2022-03-04 03:09:20|13917.8|13915.8|13918.8|13916.8|13918.9|13916.9|13916.9|13914.9|8
1646363370000|2022-03-04 03:09:30|13918.6|13916.6|13920.3|13918.3|13920.8|13918.8|13917.6|13915.6|16
1646363380000|2022-03-04 03:09:40|13920.4|13918.4|13916|13914|13920.5|13918.5|13916|13914|13
1646363390000|2022-03-04 03:09:50|13915.8|13913.8|13913.9|13911.9|13918.9|13916.9|13913.4|13911.4|14
1646363400000|2022-03-04 03:10:00|13913.5|13911.5|13915.5|13913.5|13915.9|13913.9|13912.5|13910.5|20
1646363410000|2022-03-04 03:10:10|13915.3|13913.3|13913.8|13911.8|13916|13914|13913.8|13911.8|12
1646363420000|2022-03-04 03:10:20|13914.5|13912.5|13913|13911|13914.5|13912.5|13912.9|13910.9|11
1646363430000|2022-03-04 03:10:30|13913.1|13911.1|13907.9|13905.9|13913.8|13911.8|13907.9|13905.9|13
1646363440000|2022-03-04 03:10:40|13908|13906|13909.9|13907.9|13910.5|13908.5|13908|13906|12
1646363450000|2022-03-04 03:10:50|13910|13908|13910.5|13908.5|13910.9|13908.9|13909.9|13907.9|4
1646363460000|2022-03-04 03:11:00|13910.4|13908.4|13909.6|13907.6|13910.4|13908.4|13909.6|13907.6|2
1646363470000|2022-03-04 03:11:10|13909.8|13907.8|13907.1|13905.1|13910.3|13908.3|13907.1|13905.1|23
1646363480000|2022-03-04 03:11:20|13906.9|13904.9|13904.9|13902.9|13908|13906|13904.1|13902.1|19
1646363490000|2022-03-04 03:11:30|13904.8|13902.8|13908.4|13906.4|13910.9|13908.9|13904.3|13902.3|29
1646363500000|2022-03-04 03:11:40|13910|13908|13909|13907|13910.8|13908.8|13909|13907|12
1646363510000|2022-03-04 03:11:50|13908.9|13906.9|13908.6|13906.6|13909.4|13907.4|13908.3|13906.3|13
1646363520000|2022-03-04 03:12:00|13909.8|13907.8|13908.5|13906.5|13910.4|13908.4|13907.5|13905.5|24
1646363530000|2022-03-04 03:12:10|13908.6|13906.6|13909.4|13907.4|13909.9|13907.9|13908.5|13906.5|26
1646363540000|2022-03-04 03:12:20|13909.3|13907.3|13911.9|13909.9|13911.9|13909.9|13909.3|13907.3|6
1646363550000|2022-03-04 03:12:30|13911.5|13909.5|13913.1|13911.1|13913.3|13911.3|13911.3|13909.3|21
1646363560000|2022-03-04 03:12:40|13913|13911|13908.6|13906.6|13913|13911|13907.5|13905.5|24
1646363570000|2022-03-04 03:12:50|13909|13907|13905.3|13903.3|13909|13907|13905|13903|22
1646363580000|2022-03-04 03:13:00|13905.1|13903.1|13895.6|13893.6|13905.1|13903.1|13895.6|13893.6|82
1646363590000|2022-03-04 03:13:10|13895.8|13893.8|13899.6|13897.6|13900.1|13898.1|13893|13891|68
1646363600000|2022-03-04 03:13:20|13899.8|13897.8|13900.6|13898.6|13901.6|13899.6|13898.6|13896.6|23
1646363610000|2022-03-04 03:13:30|13900.8|13898.8|13899.5|13897.5|13901|13899|13899.5|13897.5|5
1646363620000|2022-03-04 03:13:40|13899.1|13897.1|13900.5|13898.5|13902.1|13900.1|13899.1|13897.1|39
1646363630000|2022-03-04 03:13:50|13900.6|13898.6|13902.4|13900.4|13902.4|13900.4|13900.3|13898.3|11
1646363640000|2022-03-04 03:14:00|13902.9|13900.9|13904.8|13902.8|13907.5|13905.5|13902.9|13900.9|50
1646363650000|2022-03-04 03:14:10|13905|13903|13908|13906|13908|13906|13904.4|13902.4|14
1646363660000|2022-03-04 03:14:20|13907.6|13905.6|13909.1|13907.1|13910.9|13908.9|13907.5|13905.5|27
1646363670000|2022-03-04 03:14:30|13909.6|13907.6|13910.1|13908.1|13911.1|13909.1|13909.5|13907.5|21
1646363680000|2022-03-04 03:14:40|13910.4|13908.4|13912.9|13910.9|13912.9|13910.9|13909.8|13907.8|18
1646363690000|2022-03-04 03:14:50|13913|13911|13909.3|13907.3|13914.4|13912.4|13909.3|13907.3|25
1646363700000|2022-03-04 03:15:00|13909.4|13907.4|13909.6|13907.6|13911|13909|13908.1|13906.1|15
1646363710000|2022-03-04 03:15:10|13909.4|13907.4|13912.5|13910.5|13913.9|13911.9|13909.1|13907.1|12
1646363720000|2022-03-04 03:15:20|13913.3|13911.3|13912.4|13910.4|13914.1|13912.1|13912|13910|10
1646363730000|2022-03-04 03:15:30|13912.3|13910.3|13912.3|13910.3|13913.3|13911.3|13912|13910|12
1646363740000|2022-03-04 03:15:40|13912.4|13910.4|13913.5|13911.5|13914.4|13912.4|13911.8|13909.8|6
1646363750000|2022-03-04 03:15:50|13913.6|13911.6|13913.3|13911.3|13914|13912|13912|13910|10
1646363760000|2022-03-04 03:16:00|13913.4|13911.4|13911.8|13909.8|13914.6|13912.6|13911.6|13909.6|15
1646363770000|2022-03-04 03:16:10|13911.9|13909.9|13911.4|13909.4|13912.6|13910.6|13910.3|13908.3|20
1646363780000|2022-03-04 03:16:20|13911.5|13909.5|13906.1|13904.1|13912.4|13910.4|13906.1|13904.1|29
1646363790000|2022-03-04 03:16:30|13906.5|13904.5|13902.5|13900.5|13906.5|13904.5|13902|13900|13
1646363800000|2022-03-04 03:16:40|13902.6|13900.6|13892.9|13890.9|13902.6|13900.6|13890.5|13888.5|126
1646363810000|2022-03-04 03:16:50|13892.8|13890.8|13893.9|13891.9|13897.8|13895.8|13892.1|13890.1|38
1646363820000|2022-03-04 03:17:00|13894|13892|13898.6|13896.6|13900.8|13898.8|13893.6|13891.6|44
1646363830000|2022-03-04 03:17:10|13898.4|13896.4|13903|13901|13903|13901|13898.1|13896.1|7
1646363840000|2022-03-04 03:17:20|13903.1|13901.1|13904.6|13902.6|13907.5|13905.5|13902.6|13900.6|22
1646363850000|2022-03-04 03:17:30|13904.8|13902.8|13906.1|13904.1|13908.8|13906.8|13904.8|13902.8|18
1646363860000|2022-03-04 03:17:40|13904.9|13902.9|13901|13899|13905.1|13903.1|13900|13898|28
1646363870000|2022-03-04 03:17:50|13901.4|13899.4|13904|13902|13905.1|13903.1|13901.4|13899.4|12
1646363880000|2022-03-04 03:18:00|13904.1|13902.1|13904|13902|13904.5|13902.5|13904|13902|3
1646363890000|2022-03-04 03:18:10|13904.1|13902.1|13904.3|13902.3|13905|13903|13902.1|13900.1|25
1646363900000|2022-03-04 03:18:20|13904.4|13902.4|13904.5|13902.5|13904.6|13902.6|13902.9|13900.9|18
1646363910000|2022-03-04 03:18:30|13905.3|13903.3|13904.1|13902.1|13905.6|13903.6|13903.9|13901.9|69
1646363920000|2022-03-04 03:18:40|13904.3|13902.3|13903.5|13901.5|13904.4|13902.4|13903.3|13901.3|17
1646363930000|2022-03-04 03:18:50|13903.4|13901.4|13904.6|13902.6|13905.1|13903.1|13902|13900|51
1646363940000|2022-03-04 03:19:00|13904.5|13902.5|13905.1|13903.1|13905.9|13903.9|13904|13902|8
1646363950000|2022-03-04 03:19:10|13905.3|13903.3|13905.9|13903.9|13908.6|13906.6|13905|13903|43
1646363960000|2022-03-04 03:19:20|13905.6|13903.6|13906.5|13904.5|13906.5|13904.5|13905.5|13903.5|2
1646363970000|2022-03-04 03:19:30|13906.6|13904.6|13903.4|13901.4|13907.1|13905.1|13903.4|13901.4|11
1646363980000|2022-03-04 03:19:40|13903.3|13901.3|13896|13894|13903.4|13901.4|13896|13894|36
1646363990000|2022-03-04 03:19:50|13896.5|13894.5|13894.6|13892.6|13897|13895|13893.5|13891.5|46
1646364000000|2022-03-04 03:20:00|13894.5|13892.5|13894.6|13892.6|13900.1|13898.1|13894.4|13892.4|38
1646364010000|2022-03-04 03:20:10|13893.8|13891.8|13896.1|13894.1|13897|13895|13893.3|13891.3|22
1646364020000|2022-03-04 03:20:20|13897.9|13895.9|13901|13899|13902.5|13900.5|13897.3|13895.3|17
1646364030000|2022-03-04 03:20:30|13900.1|13898.1|13899.5|13897.5|13900.4|13898.4|13899.5|13897.5|7
1646364040000|2022-03-04 03:20:40|13899.8|13897.8|13900.6|13898.6|13907.3|13905.3|13899.4|13897.4|96
1646364050000|2022-03-04 03:20:50|13901.1|13899.1|13901.1|13899.1|13901.9|13899.9|13899.8|13897.8|14
1646364060000|2022-03-04 03:21:00|13899.6|13897.6|13898|13896|13900.9|13898.9|13897.3|13895.3|10
1646364070000|2022-03-04 03:21:10|13897.9|13895.9|13900.1|13898.1|13900.1|13898.1|13897.9|13895.9|5
1646364080000|2022-03-04 03:21:20|13900.5|13898.5|13900|13898|13900.5|13898.5|13899.9|13897.9|1
1646364090000|2022-03-04 03:21:30|13900.4|13898.4|13900.1|13898.1|13900.5|13898.5|13899.9|13897.9|6
1646364100000|2022-03-04 03:21:40|13900.3|13898.3|13902.3|13900.3|13902.3|13900.3|13900.3|13898.3|2
1646364110000|2022-03-04 03:21:50|13902|13900|13902.4|13900.4|13903.3|13901.3|13902|13900|6
1646364120000|2022-03-04 03:22:00|13902.3|13900.3|13900.4|13898.4|13902.8|13900.8|13900.4|13898.4|7
1646364130000|2022-03-04 03:22:10|13900.3|13898.3|13901.4|13899.4|13901.4|13899.4|13898.9|13896.9|7
1646364140000|2022-03-04 03:22:20|13901.8|13899.8|13901.4|13899.4|13902.4|13900.4|13901.3|13899.3|1
1646364150000|2022-03-04 03:22:30|13901.8|13899.8|13901.1|13899.1|13902.1|13900.1|13900.6|13898.6|2
1646364160000|2022-03-04 03:22:40|13900.6|13898.6|13902.8|13900.8|13903|13901|13900.4|13898.4|14
1646364170000|2022-03-04 03:22:50|13902.9|13900.9|13904.1|13902.1|13904.1|13902.1|13902.9|13900.9|3
1646364180000|2022-03-04 03:23:00|13904.3|13902.3|13901.1|13899.1|13904.6|13902.6|13901.1|13899.1|11
1646364190000|2022-03-04 03:23:10|13900.8|13898.8|13900.5|13898.5|13901.5|13899.5|13899.6|13897.6|7
1646364200000|2022-03-04 03:23:20|13900.3|13898.3|13898.8|13896.8|13900.3|13898.3|13898.4|13896.4|5
1646364210000|2022-03-04 03:23:30|13899|13897|13904.8|13902.8|13905.4|13903.4|13899|13897|33
1646364220000|2022-03-04 03:23:40|13904.1|13902.1|13907.6|13905.6|13908.6|13906.6|13904.1|13902.1|28
1646364230000|2022-03-04 03:23:50|13907.4|13905.4|13908.9|13906.9|13909.8|13907.8|13907.4|13905.4|7
1646364240000|2022-03-04 03:24:00|13908.1|13906.1|13906.6|13904.6|13908.5|13906.5|13905.6|13903.6|20
1646364250000|2022-03-04 03:24:10|13906.8|13904.8|13907.4|13905.4|13907.4|13905.4|13904.8|13902.8|9
1646364260000|2022-03-04 03:24:20|13907.9|13905.9|13909.5|13907.5|13909.9|13907.9|13906.9|13904.9|20
1646364270000|2022-03-04 03:24:30|13909.6|13907.6|13910.8|13908.8|13912.1|13910.1|13909.6|13907.6|15
1646364280000|2022-03-04 03:24:40|13910.6|13908.6|13912.6|13910.6|13913.6|13911.6|13910.6|13908.6|19
1646364290000|2022-03-04 03:24:50|13912.5|13910.5|13911.3|13909.3|13913.3|13911.3|13910.4|13908.4|23
1646364300000|2022-03-04 03:25:00|13911.1|13909.1|13910.8|13908.8|13911.6|13909.6|13910.6|13908.6|3
1646364310000|2022-03-04 03:25:10|13910.9|13908.9|13912|13910|13912.1|13910.1|13910|13908|11
1646364320000|2022-03-04 03:25:20|13911.6|13909.6|13911.5|13909.5|13912.6|13910.6|13911.3|13909.3|14
1646364330000|2022-03-04 03:25:30|13911.6|13909.6|13919.4|13917.4|13920|13918|13911.6|13909.6|52
1646364340000|2022-03-04 03:25:40|13916.9|13914.9|13915.5|13913.5|13918.1|13916.1|13915|13913|63
1646364350000|2022-03-04 03:25:50|13916|13914|13917.1|13915.1|13917.3|13915.3|13916|13914|7
1646364360000|2022-03-04 03:26:00|13917|13915|13915|13913|13917|13915|13914.5|13912.5|10
1646364370000|2022-03-04 03:26:10|13915.1|13913.1|13914.5|13912.5|13916.5|13914.5|13914.1|13912.1|10
1646364380000|2022-03-04 03:26:20|13914.9|13912.9|13912.6|13910.6|13914.9|13912.9|13912.6|13910.6|7
1646364390000|2022-03-04 03:26:30|13912.8|13910.8|13913.9|13911.9|13915.3|13913.3|13912.8|13910.8|14
1646364400000|2022-03-04 03:26:40|13913.8|13911.8|13911.9|13909.9|13913.8|13911.8|13911.3|13909.3|16
1646364410000|2022-03-04 03:26:50|13911.8|13909.8|13911.5|13909.5|13912.9|13910.9|13911.4|13909.4|8
1646364420000|2022-03-04 03:27:00|13911.6|13909.6|13916.4|13914.4|13917.9|13915.9|13911.6|13909.6|33
1646364430000|2022-03-04 03:27:10|13916.5|13914.5|13912.8|13910.8|13916.6|13914.6|13912.8|13910.8|2
1646364440000|2022-03-04 03:27:20|13913.9|13911.9|13915.6|13913.6|13915.9|13913.9|13913.8|13911.8|26
1646364450000|2022-03-04 03:27:30|13915.8|13913.8|13910.6|13908.6|13915.9|13913.9|13910.5|13908.5|17
1646364460000|2022-03-04 03:27:40|13910.5|13908.5|13902.4|13900.4|13911|13909|13901.4|13899.4|64
1646364470000|2022-03-04 03:27:50|13902|13900|13901.5|13899.5|13903.9|13901.9|13895|13893|82
1646364480000|2022-03-04 03:28:00|13900.8|13898.8|13903.4|13901.4|13903.4|13901.4|13900|13898|22
1646364490000|2022-03-04 03:28:10|13903.6|13901.6|13903.8|13901.8|13904.3|13902.3|13901.1|13899.1|14
1646364500000|2022-03-04 03:28:20|13903.6|13901.6|13904.6|13902.6|13905.1|13903.1|13903.3|13901.3|12
1646364510000|2022-03-04 03:28:30|13903.3|13901.3|13903.5|13901.5|13903.6|13901.6|13901.9|13899.9|6
1646364520000|2022-03-04 03:28:40|13904|13902|13907.1|13905.1|13910.6|13908.6|13904|13902|15
1646364530000|2022-03-04 03:28:50|13907.3|13905.3|13909.1|13907.1|13909.1|13907.1|13907.3|13905.3|13
1646364540000|2022-03-04 03:29:00|13910.5|13908.5|13910.3|13908.3|13911.3|13909.3|13909.9|13907.9|13
1646364550000|2022-03-04 03:29:10|13909.8|13907.8|13913.9|13911.9|13914.9|13912.9|13909.8|13907.8|29
1646364560000|2022-03-04 03:29:20|13914.5|13912.5|13916.3|13914.3|13916.8|13914.8|13914|13912|28
1646364570000|2022-03-04 03:29:30|13916.4|13914.4|13916.8|13914.8|13917.4|13915.4|13914.6|13912.6|63
1646364580000|2022-03-04 03:29:40|13916.6|13914.6|13916.4|13914.4|13917.3|13915.3|13914.1|13912.1|26
1646364590000|2022-03-04 03:29:50|13916.5|13914.5|13914.4|13912.4|13917.9|13915.9|13913.6|13911.6|34
1646364600000|2022-03-04 03:30:00|13914.6|13912.6|13912.5|13910.5|13915.4|13913.4|13912|13910|102
1646364610000|2022-03-04 03:30:10|13912.4|13910.4|13912.6|13910.6|13912.6|13910.6|13909.4|13907.4|12
1646364620000|2022-03-04 03:30:20|13912.5|13910.5|13913.8|13911.8|13914|13912|13911.6|13909.6|9
1646364630000|2022-03-04 03:30:30|13912.9|13910.9|13912.4|13910.4|13913.9|13911.9|13912.1|13910.1|13
1646364640000|2022-03-04 03:30:40|13912.8|13910.8|13915.5|13913.5|13915.5|13913.5|13911.5|13909.5|17
1646364650000|2022-03-04 03:30:50|13916|13914|13918.9|13916.9|13919|13917|13915.3|13913.3|20
1646364660000|2022-03-04 03:31:00|13918.8|13916.8|13917.3|13915.3|13919|13917|13914.8|13912.8|31
1646364670000|2022-03-04 03:31:10|13917.4|13915.4|13919.1|13917.1|13920.6|13918.6|13917.4|13915.4|15
1646364680000|2022-03-04 03:31:20|13918.6|13916.6|13919|13917|13919.5|13917.5|13918.1|13916.1|6
1646364690000|2022-03-04 03:31:30|13918.9|13916.9|13919.3|13917.3|13920.3|13918.3|13918.5|13916.5|8
1646364700000|2022-03-04 03:31:40|13918.8|13916.8|13919.1|13917.1|13919.3|13917.3|13917.3|13915.3|15
1646364710000|2022-03-04 03:31:50|13918.9|13916.9|13915.8|13913.8|13918.9|13916.9|13915.6|13913.6|17
1646364720000|2022-03-04 03:32:00|13915.5|13913.5|13917|13915|13920.3|13918.3|13911.6|13909.6|88
1646364730000|2022-03-04 03:32:10|13916.6|13914.6|13917.8|13915.8|13917.8|13915.8|13916.3|13914.3|16
1646364740000|2022-03-04 03:32:20|13917.9|13915.9|13919.1|13917.1|13919.4|13917.4|13917.9|13915.9|63
1646364750000|2022-03-04 03:32:30|13918.8|13916.8|13926.1|13924.1|13926.1|13924.1|13918.8|13916.8|72
1646364760000|2022-03-04 03:32:40|13927.3|13925.3|13924|13922|13927.3|13925.3|13923.4|13921.4|48
1646364770000|2022-03-04 03:32:50|13924.1|13922.1|13921.4|13919.4|13924.8|13922.8|13921.4|13919.4|20
1646364780000|2022-03-04 03:33:00|13921.1|13919.1|13921.4|13919.4|13923.4|13921.4|13921.1|13919.1|73
1646364790000|2022-03-04 03:33:10|13921.5|13919.5|13922.8|13920.8|13922.8|13920.8|13920.5|13918.5|55
1646364800000|2022-03-04 03:33:20|13922.1|13920.1|13923.1|13921.1|13925.5|13923.5|13922.1|13920.1|15
1646364810000|2022-03-04 03:33:30|13923|13921|13922.3|13920.3|13923|13921|13922|13920|3
1646364820000|2022-03-04 03:33:40|13923|13921|13922.4|13920.4|13923.8|13921.8|13922.4|13920.4|5
1646364830000|2022-03-04 03:33:50|13922.5|13920.5|13923|13921|13923.5|13921.5|13922.4|13920.4|13
1646364840000|2022-03-04 03:34:00|13922.3|13920.3|13921.4|13919.4|13922.5|13920.5|13920|13918|22
1646364850000|2022-03-04 03:34:10|13920.8|13918.8|13920.8|13918.8|13921.5|13919.5|13920.4|13918.4|17
1646364860000|2022-03-04 03:34:20|13921.9|13919.9|13921.8|13919.8|13922|13920|13920.1|13918.1|11
1646364870000|2022-03-04 03:34:30|13921.6|13919.6|13921.8|13919.8|13921.8|13919.8|13920.4|13918.4|13
1646364880000|2022-03-04 03:34:40|13921.9|13919.9|13921.6|13919.6|13921.9|13919.9|13921|13919|1
1646364890000|2022-03-04 03:34:50|13921.4|13919.4|13920.5|13918.5|13921.4|13919.4|13919.8|13917.8|24
1646364900000|2022-03-04 03:35:00|13920.4|13918.4|13910.9|13908.9|13920.5|13918.5|13908.9|13906.9|62
1646364910000|2022-03-04 03:35:10|13910.8|13908.8|13912.3|13910.3|13912.6|13910.6|13910.8|13908.8|3
1646364920000|2022-03-04 03:35:20|13912.1|13910.1|13913.3|13911.3|13916.3|13914.3|13912.1|13910.1|11
1646364930000|2022-03-04 03:35:30|13912.9|13910.9|13913.5|13911.5|13914.5|13912.5|13912.1|13910.1|13
1646364940000|2022-03-04 03:35:40|13913.6|13911.6|13911.5|13909.5|13916|13914|13911|13909|23
1646364950000|2022-03-04 03:35:50|13911.6|13909.6|13910.6|13908.6|13912.8|13910.8|13910.5|13908.5|2
1646364960000|2022-03-04 03:36:00|13910.5|13908.5|13915.5|13913.5|13915.9|13913.9|13910.3|13908.3|38
1646364970000|2022-03-04 03:36:10|13915.6|13913.6|13917.3|13915.3|13918.9|13916.9|13915.6|13913.6|30
1646364980000|2022-03-04 03:36:20|13917.1|13915.1|13912|13910|13917.3|13915.3|13912|13910|7
1646364990000|2022-03-04 03:36:30|13911.9|13909.9|13911.8|13909.8|13913|13911|13910.6|13908.6|13
1646365000000|2022-03-04 03:36:40|13911.6|13909.6|13914.6|13912.6|13915|13913|13911.5|13909.5|6
1646365010000|2022-03-04 03:36:50|13914.9|13912.9|13911.9|13909.9|13916|13914|13911.9|13909.9|12
1646365020000|2022-03-04 03:37:00|13911.8|13909.8|13912.1|13910.1|13912.5|13910.5|13910.6|13908.6|8
1646365030000|2022-03-04 03:37:10|13913|13911|13921|13919|13923.5|13921.5|13913|13911|67
1646365040000|2022-03-04 03:37:20|13920.8|13918.8|13923.4|13921.4|13923.5|13921.5|13919.8|13917.8|16
1646365050000|2022-03-04 03:37:30|13923.5|13921.5|13923.9|13921.9|13924|13922|13922.1|13920.1|12
1646365060000|2022-03-04 03:37:40|13923.8|13921.8|13923.8|13921.8|13928.4|13926.4|13922.5|13920.5|48
1646365070000|2022-03-04 03:37:50|13923.6|13921.6|13922.4|13920.4|13923.9|13921.9|13921.9|13919.9|5
1646365080000|2022-03-04 03:38:00|13922.3|13920.3|13920.1|13918.1|13922.3|13920.3|13918.6|13916.6|16
1646365090000|2022-03-04 03:38:10|13920.4|13918.4|13919.8|13917.8|13920.9|13918.9|13919.8|13917.8|5
1646365100000|2022-03-04 03:38:20|13919.9|13917.9|13918.9|13916.9|13920.3|13918.3|13918.6|13916.6|6
1646365110000|2022-03-04 03:38:30|13918.5|13916.5|13921.1|13919.1|13921.5|13919.5|13918.5|13916.5|10
1646365120000|2022-03-04 03:38:40|13921.3|13919.3|13919.9|13917.9|13921.4|13919.4|13919.9|13917.9|3
1646365130000|2022-03-04 03:38:50|13920.9|13918.9|13920.1|13918.1|13921|13919|13919.8|13917.8|14
1646365140000|2022-03-04 03:39:00|13920.8|13918.8|13920.5|13918.5|13920.8|13918.8|13919.3|13917.3|7
1646365150000|2022-03-04 03:39:10|13920.6|13918.6|13920.5|13918.5|13921.6|13919.6|13919.3|13917.3|5
1646365160000|2022-03-04 03:39:20|13920.6|13918.6|13918.4|13916.4|13920.6|13918.6|13917.6|13915.6|10
1646365170000|2022-03-04 03:39:30|13918.6|13916.6|13919.4|13917.4|13919.6|13917.6|13916.9|13914.9|21
1646365180000|2022-03-04 03:39:40|13919.3|13917.3|13918.9|13916.9|13919.4|13917.4|13917.8|13915.8|3
1646365190000|2022-03-04 03:39:50|13918.8|13916.8|13917.6|13915.6|13918.8|13916.8|13916|13914|29
1646365200000|2022-03-04 03:40:00|13917.5|13915.5|13907.9|13905.9|13917.5|13915.5|13904.1|13902.1|81
1646365210000|2022-03-04 03:40:10|13909|13907|13906.5|13904.5|13909.8|13907.8|13905.3|13903.3|27
1646365220000|2022-03-04 03:40:20|13906.6|13904.6|13907.3|13905.3|13908.6|13906.6|13906.4|13904.4|6
1646365230000|2022-03-04 03:40:30|13907.1|13905.1|13906.1|13904.1|13908.1|13906.1|13905.8|13903.8|11
1646365240000|2022-03-04 03:40:40|13906|13904|13910.3|13908.3|13910.3|13908.3|13905.8|13903.8|24
1646365250000|2022-03-04 03:40:50|13911|13909|13914.5|13912.5|13914.5|13912.5|13910.1|13908.1|13
1646365260000|2022-03-04 03:41:00|13914.4|13912.4|13913.1|13911.1|13914.8|13912.8|13911.8|13909.8|8
1646365270000|2022-03-04 03:41:10|13913.4|13911.4|13911.4|13909.4|13914|13912|13911.4|13909.4|7
1646365280000|2022-03-04 03:41:20|13911.5|13909.5|13910.9|13908.9|13912.4|13910.4|13910.4|13908.4|8
1646365290000|2022-03-04 03:41:30|13910.8|13908.8|13912.4|13910.4|13912.5|13910.5|13907.5|13905.5|10
1646365300000|2022-03-04 03:41:40|13912.1|13910.1|13912.5|13910.5|13912.5|13910.5|13911.4|13909.4|5
1646365310000|2022-03-04 03:41:50|13913.5|13911.5|13910.8|13908.8|13913.5|13911.5|13910.3|13908.3|10
1646365320000|2022-03-04 03:42:00|13910.5|13908.5|13909.1|13907.1|13910.8|13908.8|13906.6|13904.6|3
1646365330000|2022-03-04 03:42:10|13908.6|13906.6|13910|13908|13910.1|13908.1|13907.6|13905.6|19
1646365340000|2022-03-04 03:42:20|13910.9|13908.9|13909.8|13907.8|13913.4|13911.4|13909.6|13907.6|9
1646365350000|2022-03-04 03:42:30|13909.9|13907.9|13907.3|13905.3|13910.5|13908.5|13906.9|13904.9|14
1646365360000|2022-03-04 03:42:40|13907.1|13905.1|13907.3|13905.3|13908.8|13906.8|13907|13905|10
1646365370000|2022-03-04 03:42:50|13907.1|13905.1|13908.6|13906.6|13911.8|13909.8|13906|13904|56
1646365380000|2022-03-04 03:43:00|13909|13907|13907.3|13905.3|13909.1|13907.1|13907.3|13905.3|5
1646365390000|2022-03-04 03:43:10|13907.4|13905.4|13909.6|13907.6|13911.3|13909.3|13907.4|13905.4|6
1646365400000|2022-03-04 03:43:20|13909.8|13907.8|13908.1|13906.1|13910.1|13908.1|13908.1|13906.1|1
1646365410000|2022-03-04 03:43:30|13908.3|13906.3|13909.9|13907.9|13909.9|13907.9|13907.9|13905.9|3
1646365420000|2022-03-04 03:43:40|13909.8|13907.8|13908|13906|13910.3|13908.3|13907.3|13905.3|27
1646365430000|2022-03-04 03:43:50|13907.9|13905.9|13903.8|13901.8|13907.9|13905.9|13902.8|13900.8|24
1646365440000|2022-03-04 03:44:00|13903.9|13901.9|13906.6|13904.6|13909.5|13907.5|13903.9|13901.9|18
1646365450000|2022-03-04 03:44:10|13906.5|13904.5|13911.3|13909.3|13912.5|13910.5|13906.4|13904.4|25
1646365460000|2022-03-04 03:44:20|13912.5|13910.5|13910.5|13908.5|13913.1|13911.1|13909.8|13907.8|18
1646365470000|2022-03-04 03:44:30|13910.3|13908.3|13910.8|13908.8|13912.1|13910.1|13910.1|13908.1|12
1646365480000|2022-03-04 03:44:40|13911.1|13909.1|13911.9|13909.9|13913|13911|13910.8|13908.8|4
1646365490000|2022-03-04 03:44:50|13912|13910|13909.1|13907.1|13912|13910|13909|13907|3
1646365500000|2022-03-04 03:45:00|13909|13907|13909|13907|13910.4|13908.4|13904.4|13902.4|37
1646365510000|2022-03-04 03:45:10|13909.1|13907.1|13912.1|13910.1|13913.5|13911.5|13909.1|13907.1|22
1646365520000|2022-03-04 03:45:20|13912.5|13910.5|13914.3|13912.3|13914.8|13912.8|13912.4|13910.4|21
1646365530000|2022-03-04 03:45:30|13914.1|13912.1|13911.4|13909.4|13914.4|13912.4|13910.9|13908.9|10
1646365540000|2022-03-04 03:45:40|13911.3|13909.3|13909.3|13907.3|13911.3|13909.3|13909.3|13907.3|1
1646365550000|2022-03-04 03:45:50|13909.4|13907.4|13907.5|13905.5|13911.5|13909.5|13906.8|13904.8|10
1646365560000|2022-03-04 03:46:00|13907.8|13905.8|13906.3|13904.3|13907.8|13905.8|13902.6|13900.6|62
1646365570000|2022-03-04 03:46:10|13907.3|13905.3|13905.3|13903.3|13907.3|13905.3|13903.1|13901.1|48
1646365580000|2022-03-04 03:46:20|13907.4|13905.4|13906.9|13904.9|13910|13908|13906.9|13904.9|77
1646365590000|2022-03-04 03:46:30|13906.8|13904.8|13902.1|13900.1|13908|13906|13901.9|13899.9|61
1646365600000|2022-03-04 03:46:40|13902|13900|13901.4|13899.4|13904.8|13902.8|13901.3|13899.3|29
1646365610000|2022-03-04 03:46:50|13901|13899|13899.9|13897.9|13901.4|13899.4|13898.4|13896.4|31
1646365620000|2022-03-04 03:47:00|13900.6|13898.6|13899.3|13897.3|13900.8|13898.8|13897.5|13895.5|40
1646365630000|2022-03-04 03:47:10|13899.1|13897.1|13896.1|13894.1|13899.1|13897.1|13896|13894|48
1646365640000|2022-03-04 03:47:20|13896|13894|13902.8|13900.8|13904.8|13902.8|13895.5|13893.5|27
1646365650000|2022-03-04 03:47:30|13902.9|13900.9|13902.6|13900.6|13903.6|13901.6|13901.5|13899.5|16
1646365660000|2022-03-04 03:47:40|13901.9|13899.9|13902.9|13900.9|13903.3|13901.3|13901.9|13899.9|7
1646365670000|2022-03-04 03:47:50|13903|13901|13899.6|13897.6|13904.4|13902.4|13899.5|13897.5|27
1646365680000|2022-03-04 03:48:00|13899.5|13897.5|13899.5|13897.5|13900|13898|13898.4|13896.4|13
1646365690000|2022-03-04 03:48:10|13899.9|13897.9|13901.8|13899.8|13902.4|13900.4|13899.5|13897.5|38
1646365700000|2022-03-04 03:48:20|13903|13901|13899.5|13897.5|13903.6|13901.6|13899.5|13897.5|46
1646365710000|2022-03-04 03:48:30|13899.4|13897.4|13897.4|13895.4|13900|13898|13897.4|13895.4|23
1646365720000|2022-03-04 03:48:40|13897.5|13895.5|13898.4|13896.4|13898.5|13896.5|13895.1|13893.1|59
1646365730000|2022-03-04 03:48:50|13898.5|13896.5|13896.5|13894.5|13899.1|13897.1|13896.4|13894.4|9
1646365740000|2022-03-04 03:49:00|13896.4|13894.4|13894|13892|13897.1|13895.1|13893.6|13891.6|51
1646365750000|2022-03-04 03:49:10|13894.3|13892.3|13895.3|13893.3|13895.6|13893.6|13893.3|13891.3|11
1646365760000|2022-03-04 03:49:20|13895.4|13893.4|13894.8|13892.8|13895.6|13893.6|13893.1|13891.1|17
1646365770000|2022-03-04 03:49:30|13894.9|13892.9|13892.9|13890.9|13894.9|13892.9|13892.4|13890.4|21
1646365780000|2022-03-04 03:49:40|13892.5|13890.5|13885.4|13883.4|13893.1|13891.1|13885.4|13883.4|129
1646365790000|2022-03-04 03:49:50|13885.3|13883.3|13886.3|13884.3|13889.3|13887.3|13884.3|13882.3|92
1646365800000|2022-03-04 03:50:00|13887.1|13885.1|13887.5|13885.5|13889.1|13887.1|13886.5|13884.5|37
1646365810000|2022-03-04 03:50:10|13887.3|13885.3|13883.1|13881.1|13887.3|13885.3|13881.9|13879.9|62
1646365820000|2022-03-04 03:50:20|13883.4|13881.4|13884.3|13882.3|13887|13885|13883.4|13881.4|25
1646365830000|2022-03-04 03:50:30|13884.1|13882.1|13883.3|13881.3|13885|13883|13882.8|13880.8|19
1646365840000|2022-03-04 03:50:40|13883.4|13881.4|13882.1|13880.1|13885.3|13883.3|13881.8|13879.8|74
1646365850000|2022-03-04 03:50:50|13881.8|13879.8|13885.3|13883.3|13885.6|13883.6|13881|13879|58
1646365860000|2022-03-04 03:51:00|13885.4|13883.4|13884.3|13882.3|13887|13885|13883.4|13881.4|67
1646365870000|2022-03-04 03:51:10|13884.4|13882.4|13882.8|13880.8|13884.4|13882.4|13882.6|13880.6|25
1646365880000|2022-03-04 03:51:20|13883.3|13881.3|13883.8|13881.8|13884.3|13882.3|13881.5|13879.5|35
1646365890000|2022-03-04 03:51:30|13883.9|13881.9|13884.8|13882.8|13886.1|13884.1|13883.5|13881.5|16
1646365900000|2022-03-04 03:51:40|13884.9|13882.9|13888|13886|13888.5|13886.5|13884.8|13882.8|16
1646365910000|2022-03-04 03:51:50|13888.1|13886.1|13892.1|13890.1|13892.8|13890.8|13888.1|13886.1|38
1646365920000|2022-03-04 03:52:00|13892.3|13890.3|13892|13890|13892.3|13890.3|13889.5|13887.5|27
1646365930000|2022-03-04 03:52:10|13891.9|13889.9|13888.1|13886.1|13892.5|13890.5|13887.5|13885.5|79
1646365940000|2022-03-04 03:52:20|13888|13886|13888.6|13886.6|13890.1|13888.1|13887.3|13885.3|25
1646365950000|2022-03-04 03:52:30|13888.8|13886.8|13889.4|13887.4|13889.9|13887.9|13887.6|13885.6|78
1646365960000|2022-03-04 03:52:40|13889.5|13887.5|13887.6|13885.6|13889.5|13887.5|13884|13882|88
1646365970000|2022-03-04 03:52:50|13887.5|13885.5|13892|13890|13892.4|13890.4|13887.5|13885.5|14
1646365980000|2022-03-04 03:53:00|13892.1|13890.1|13896.3|13894.3|13897.4|13895.4|13891.6|13889.6|30
1646365990000|2022-03-04 03:53:10|13896.4|13894.4|13898|13896|13898.3|13896.3|13895.9|13893.9|48
1646366000000|2022-03-04 03:53:20|13897.9|13895.9|13897.6|13895.6|13898.5|13896.5|13896.3|13894.3|31
1646366010000|2022-03-04 03:53:30|13897.5|13895.5|13895.4|13893.4|13898.9|13896.9|13895.3|13893.3|61
1646366020000|2022-03-04 03:53:40|13895|13893|13892|13890|13895.3|13893.3|13891.6|13889.6|20
1646366030000|2022-03-04 03:53:50|13892.1|13890.1|13893.8|13891.8|13894.3|13892.3|13891.9|13889.9|17
1646366040000|2022-03-04 03:54:00|13893.9|13891.9|13893.3|13891.3|13894.6|13892.6|13891.5|13889.5|28
1646366050000|2022-03-04 03:54:10|13893.4|13891.4|13892.1|13890.1|13893.5|13891.5|13892|13890|5
1646366060000|2022-03-04 03:54:20|13892.5|13890.5|13895.1|13893.1|13895.3|13893.3|13892.4|13890.4|2
1646366070000|2022-03-04 03:54:30|13895|13893|13896|13894|13896.5|13894.5|13893.8|13891.8|14
1646366080000|2022-03-04 03:54:40|13895.8|13893.8|13896.8|13894.8|13897|13895|13895.8|13893.8|6
1646366090000|2022-03-04 03:54:50|13896.9|13894.9|13897.1|13895.1|13898|13896|13896.9|13894.9|13
1646366100000|2022-03-04 03:55:00|13896.8|13894.8|13898|13896|13898.6|13896.6|13896.3|13894.3|62
1646366110000|2022-03-04 03:55:10|13897.9|13895.9|13894.5|13892.5|13898.4|13896.4|13894.5|13892.5|12
1646366120000|2022-03-04 03:55:20|13894.4|13892.4|13894.8|13892.8|13896.8|13894.8|13893.9|13891.9|54
1646366130000|2022-03-04 03:55:30|13895.5|13893.5|13896.8|13894.8|13897.1|13895.1|13895.3|13893.3|12
1646366140000|2022-03-04 03:55:40|13896.3|13894.3|13896.9|13894.9|13897.9|13895.9|13896.3|13894.3|4
1646366150000|2022-03-04 03:55:50|13896.8|13894.8|13894.6|13892.6|13896.8|13894.8|13894.5|13892.5|5
1646366160000|2022-03-04 03:56:00|13894.9|13892.9|13891|13889|13895.1|13893.1|13890.9|13888.9|13
1646366170000|2022-03-04 03:56:10|13890.9|13888.9|13892.5|13890.5|13892.5|13890.5|13890|13888|16
1646366180000|2022-03-04 03:56:20|13892.4|13890.4|13892.9|13890.9|13893.4|13891.4|13891.8|13889.8|6
1646366190000|2022-03-04 03:56:30|13893|13891|13893.3|13891.3|13893.6|13891.6|13891.9|13889.9|3
1646366200000|2022-03-04 03:56:40|13894.3|13892.3|13903|13901|13903|13901|13893.6|13891.6|58
1646366210000|2022-03-04 03:56:50|13902.9|13900.9|13900.8|13898.8|13903|13901|13899.8|13897.8|10
1646366220000|2022-03-04 03:57:00|13900.9|13898.9|13901.3|13899.3|13901.6|13899.6|13900|13898|22
1646366230000|2022-03-04 03:57:10|13901.4|13899.4|13901.6|13899.6|13903.5|13901.5|13900.9|13898.9|57
1646366240000|2022-03-04 03:57:20|13901.8|13899.8|13899|13897|13901.8|13899.8|13898.6|13896.6|24
1646366250000|2022-03-04 03:57:30|13899.6|13897.6|13898.6|13896.6|13899.9|13897.9|13897|13895|82
1646366260000|2022-03-04 03:57:40|13898.8|13896.8|13898.4|13896.4|13899.6|13897.6|13897.9|13895.9|7
1646366270000|2022-03-04 03:57:50|13898.3|13896.3|13898.4|13896.4|13898.6|13896.6|13897|13895|6
1646366280000|2022-03-04 03:58:00|13897.8|13895.8|13899.8|13897.8|13899.8|13897.8|13897.8|13895.8|3
1646366290000|2022-03-04 03:58:10|13900.1|13898.1|13899.1|13897.1|13900.8|13898.8|13898.9|13896.9|6
1646366300000|2022-03-04 03:58:20|13899.4|13897.4|13899|13897|13899.9|13897.9|13898.1|13896.1|8
1646366310000|2022-03-04 03:58:30|13899.4|13897.4|13896.8|13894.8|13899.4|13897.4|13896.5|13894.5|11
1646366320000|2022-03-04 03:58:40|13896.6|13894.6|13897.5|13895.5|13897.8|13895.8|13896.4|13894.4|4
1646366330000|2022-03-04 03:58:50|13897.4|13895.4|13898.8|13896.8|13898.8|13896.8|13896.6|13894.6|9
1646366340000|2022-03-04 03:59:00|13899|13897|13897.5|13895.5|13899|13897|13896.9|13894.9|20
1646366350000|2022-03-04 03:59:10|13898.1|13896.1|13899|13897|13900.1|13898.1|13898|13896|134
1646366360000|2022-03-04 03:59:20|13899.5|13897.5|13897.4|13895.4|13899.9|13897.9|13896.9|13894.9|30
1646366370000|2022-03-04 03:59:30|13897.6|13895.6|13899.4|13897.4|13899.6|13897.6|13897.1|13895.1|22
1646366380000|2022-03-04 03:59:40|13899.5|13897.5|13898.4|13896.4|13901.4|13899.4|13896.9|13894.9|36
1646366390000|2022-03-04 03:59:50|13899.4|13897.4|13894.1|13892.1|13900.5|13898.5|13893.6|13891.6|121
1646366400000|2022-03-04 04:00:00|13894.4|13892.4|13897.3|13895.3|13899.1|13897.1|13894.4|13892.4|24
1646366410000|2022-03-04 04:00:10|13897.4|13895.4|13897.3|13895.3|13897.4|13895.4|13896.8|13894.8|7
1646366420000|2022-03-04 04:00:20|13896.5|13894.5|13896.1|13894.1|13896.5|13894.5|13895.3|13893.3|22
1646366430000|2022-03-04 04:00:30|13896.4|13894.4|13893.4|13891.4|13896.4|13894.4|13892.8|13890.8|29
1646366440000|2022-03-04 04:00:40|13893.5|13891.5|13890.6|13888.6|13893.6|13891.6|13890.5|13888.5|25
1646366450000|2022-03-04 04:00:50|13890.5|13888.5|13889.6|13887.6|13890.9|13888.9|13888.8|13886.8|16
1646366460000|2022-03-04 04:01:00|13889.5|13887.5|13888.3|13886.3|13890.3|13888.3|13887.5|13885.5|33
1646366470000|2022-03-04 04:01:10|13887.6|13885.6|13885.3|13883.3|13888.1|13886.1|13884.8|13882.8|21
1646366480000|2022-03-04 04:01:20|13884.9|13882.9|13888|13886|13888|13886|13883.8|13881.8|30
1646366490000|2022-03-04 04:01:30|13888.3|13886.3|13889.5|13887.5|13890.1|13888.1|13888.3|13886.3|7
1646366500000|2022-03-04 04:01:40|13887.8|13885.8|13887.5|13885.5|13890.6|13888.6|13887.4|13885.4|72
1646366510000|2022-03-04 04:01:50|13887|13885|13884.1|13882.1|13887.6|13885.6|13884.1|13882.1|24
1646366520000|2022-03-04 04:02:00|13884.3|13882.3|13884.9|13882.9|13888.4|13886.4|13884.3|13882.3|42
1646366530000|2022-03-04 04:02:10|13885|13883|13886.9|13884.9|13887.5|13885.5|13884.1|13882.1|86
1646366540000|2022-03-04 04:02:20|13886.4|13884.4|13889.1|13887.1|13889.8|13887.8|13886.4|13884.4|23
1646366550000|2022-03-04 04:02:30|13889.3|13887.3|13889|13887|13890.4|13888.4|13888.8|13886.8|27
1646366560000|2022-03-04 04:02:40|13888.9|13886.9|13890|13888|13890|13888|13888.8|13886.8|22
1646366570000|2022-03-04 04:02:50|13890.1|13888.1|13890.5|13888.5|13891.9|13889.9|13890.1|13888.1|11
1646366580000|2022-03-04 04:03:00|13890.1|13888.1|13891.9|13889.9|13891.9|13889.9|13888.5|13886.5|40
1646366590000|2022-03-04 04:03:10|13892|13890|13892.1|13890.1|13892.4|13890.4|13890.4|13888.4|38
1646366600000|2022-03-04 04:03:20|13892.5|13890.5|13892.1|13890.1|13893.5|13891.5|13892|13890|6
1646366610000|2022-03-04 04:03:30|13892.8|13890.8|13893.1|13891.1|13894.5|13892.5|13892.3|13890.3|13
1646366620000|2022-03-04 04:03:40|13893|13891|13892.8|13890.8|13893.6|13891.6|13892.5|13890.5|8
1646366630000|2022-03-04 04:03:50|13892.9|13890.9|13892.4|13890.4|13892.9|13890.9|13891.4|13889.4|17
1646366640000|2022-03-04 04:04:00|13892.5|13890.5|13892.6|13890.6|13893.8|13891.8|13892.5|13890.5|7
1646366650000|2022-03-04 04:04:10|13892.5|13890.5|13891.5|13889.5|13892.5|13890.5|13891.5|13889.5|4
1646366660000|2022-03-04 04:04:20|13891.6|13889.6|13891.6|13889.6|13892.5|13890.5|13891.5|13889.5|4
1646366670000|2022-03-04 04:04:30|13891.8|13889.8|13892.1|13890.1|13892.3|13890.3|13891.6|13889.6|2
1646366680000|2022-03-04 04:04:40|13892.3|13890.3|13892.6|13890.6|13892.6|13890.6|13891.5|13889.5|3
1646366690000|2022-03-04 04:04:50|13892.5|13890.5|13891.1|13889.1|13892.5|13890.5|13891.1|13889.1|5
1646366700000|2022-03-04 04:05:00|13891.3|13889.3|13889.4|13887.4|13892.9|13890.9|13889.3|13887.3|11
1646366710000|2022-03-04 04:05:10|13889.5|13887.5|13885.9|13883.9|13890.4|13888.4|13885.8|13883.8|39
1646366720000|2022-03-04 04:05:20|13885.8|13883.8|13884.1|13882.1|13888.1|13886.1|13883.9|13881.9|35
1646366730000|2022-03-04 04:05:30|13884|13882|13887.3|13885.3|13887.5|13885.5|13884|13882|3
1646366740000|2022-03-04 04:05:40|13886.8|13884.8|13889|13887|13890.1|13888.1|13886.8|13884.8|8
1646366750000|2022-03-04 04:05:50|13889.1|13887.1|13890|13888|13890.4|13888.4|13888.9|13886.9|10
1646366760000|2022-03-04 04:06:00|13890.4|13888.4|13895.1|13893.1|13896.1|13894.1|13890.4|13888.4|23
1646366770000|2022-03-04 04:06:10|13895.3|13893.3|13895.4|13893.4|13897.5|13895.5|13895.1|13893.1|17
1646366780000|2022-03-04 04:06:20|13895.3|13893.3|13894.5|13892.5|13895.3|13893.3|13894.1|13892.1|6
1646366790000|2022-03-04 04:06:30|13894.6|13892.6|13901.3|13899.3|13901.5|13899.5|13894.6|13892.6|29
1646366800000|2022-03-04 04:06:40|13901.4|13899.4|13901.1|13899.1|13902.9|13900.9|13901.1|13899.1|24
1646366810000|2022-03-04 04:06:50|13901|13899|13900.9|13898.9|13901.1|13899.1|13899|13897|19
1646366820000|2022-03-04 04:07:00|13901.3|13899.3|13900.6|13898.6|13901.3|13899.3|13898.5|13896.5|29
1646366830000|2022-03-04 04:07:10|13900.8|13898.8|13899.9|13897.9|13902.4|13900.4|13899.6|13897.6|30
1646366840000|2022-03-04 04:07:20|13900.1|13898.1|13901.3|13899.3|13901.3|13899.3|13899.3|13897.3|6
1646366850000|2022-03-04 04:07:30|13902.4|13900.4|13906.9|13904.9|13908.6|13906.6|13902.3|13900.3|66
1646366860000|2022-03-04 04:07:40|13907.3|13905.3|13907.9|13905.9|13908.6|13906.6|13907|13905|19
1646366870000|2022-03-04 04:07:50|13908.3|13906.3|13907|13905|13911.1|13909.1|13906.5|13904.5|40
1646366880000|2022-03-04 04:08:00|13905.9|13903.9|13908.9|13906.9|13910.9|13908.9|13905|13903|26
1646366890000|2022-03-04 04:08:10|13909.1|13907.1|13911.9|13909.9|13912.1|13910.1|13907.5|13905.5|60
1646366900000|2022-03-04 04:08:20|13911.5|13909.5|13907.5|13905.5|13911.5|13909.5|13905.4|13903.4|45
1646366910000|2022-03-04 04:08:30|13907.6|13905.6|13907.1|13905.1|13908.6|13906.6|13907.1|13905.1|13
1646366920000|2022-03-04 04:08:40|13907|13905|13907.8|13905.8|13908.9|13906.9|13907|13905|14
1646366930000|2022-03-04 04:08:50|13907.6|13905.6|13908.1|13906.1|13908.6|13906.6|13906.9|13904.9|52
1646366940000|2022-03-04 04:09:00|13907.3|13905.3|13909.1|13907.1|13911.4|13909.4|13907.3|13905.3|66
1646366950000|2022-03-04 04:09:10|13908.3|13906.3|13906.6|13904.6|13908.3|13906.3|13906.1|13904.1|30
1646366960000|2022-03-04 04:09:20|13905.9|13903.9|13906.8|13904.8|13907.3|13905.3|13905.8|13903.8|92
1646366970000|2022-03-04 04:09:30|13906.9|13904.9|13907|13905|13908.1|13906.1|13906.5|13904.5|3
1646366980000|2022-03-04 04:09:40|13907.1|13905.1|13903.1|13901.1|13907.1|13905.1|13902.4|13900.4|7
1646366990000|2022-03-04 04:09:50|13903.4|13901.4|13903.5|13901.5|13904.4|13902.4|13902.6|13900.6|6
1646367000000|2022-03-04 04:10:00|13903.4|13901.4|13905.3|13903.3|13906.4|13904.4|13903|13901|20
1646367010000|2022-03-04 04:10:10|13905|13903|13904.6|13902.6|13905.3|13903.3|13904.4|13902.4|5
1646367020000|2022-03-04 04:10:20|13904.4|13902.4|13904.6|13902.6|13904.6|13902.6|13904.4|13902.4|1
1646367030000|2022-03-04 04:10:30|13903.3|13901.3|13903|13901|13904.8|13902.8|13903|13901|7
1646367040000|2022-03-04 04:10:40|13902.9|13900.9|13903.1|13901.1|13903.1|13901.1|13902.8|13900.8|0
1646367050000|2022-03-04 04:10:50|13903.9|13901.9|13903.5|13901.5|13904|13902|13903.5|13901.5|4
1646367060000|2022-03-04 04:11:00|13903.8|13901.8|13902.8|13900.8|13903.8|13901.8|13901.9|13899.9|17
1646367070000|2022-03-04 04:11:10|13902.6|13900.6|13902.1|13900.1|13902.6|13900.6|13901.3|13899.3|11
1646367080000|2022-03-04 04:11:20|13901.8|13899.8|13901.9|13899.9|13903.3|13901.3|13901.6|13899.6|7
1646367090000|2022-03-04 04:11:30|13902|13900|13901.4|13899.4|13902.1|13900.1|13901.4|13899.4|6
1646367100000|2022-03-04 04:11:40|13900.9|13898.9|13906.3|13904.3|13906.4|13904.4|13900.8|13898.8|22
1646367110000|2022-03-04 04:11:50|13906.4|13904.4|13905.6|13903.6|13906.4|13904.4|13905.4|13903.4|3
1646367120000|2022-03-04 04:12:00|13905.4|13903.4|13908.3|13906.3|13908.8|13906.8|13905.4|13903.4|25
1646367130000|2022-03-04 04:12:10|13908.1|13906.1|13905.8|13903.8|13908.3|13906.3|13905.1|13903.1|10
1646367140000|2022-03-04 04:12:20|13905.9|13903.9|13904.3|13902.3|13906.1|13904.1|13903.9|13901.9|4
1646367150000|2022-03-04 04:12:30|13904.4|13902.4|13904.9|13902.9|13905.3|13903.3|13903.6|13901.6|7
1646367160000|2022-03-04 04:12:40|13904.6|13902.6|13902.3|13900.3|13904.8|13902.8|13901.5|13899.5|20
1646367170000|2022-03-04 04:12:50|13902.1|13900.1|13902.3|13900.3|13902.4|13900.4|13901.5|13899.5|3
1646367180000|2022-03-04 04:13:00|13902.1|13900.1|13901.3|13899.3|13902.1|13900.1|13900.9|13898.9|11
1646367190000|2022-03-04 04:13:10|13901.8|13899.8|13900|13898|13901.8|13899.8|13899.3|13897.3|35
1646367200000|2022-03-04 04:13:20|13899.9|13897.9|13899.1|13897.1|13900|13898|13897.1|13895.1|22
1646367210000|2022-03-04 04:13:30|13899|13897|13901.1|13899.1|13901.5|13899.5|13899|13897|4
1646367220000|2022-03-04 04:13:40|13901.3|13899.3|13902.6|13900.6|13903.9|13901.9|13900|13898|27
1646367230000|2022-03-04 04:13:50|13902.8|13900.8|13901|13899|13902.8|13900.8|13899.9|13897.9|12
1646367240000|2022-03-04 04:14:00|13902|13900|13906.4|13904.4|13906.5|13904.5|13902|13900|35
1646367250000|2022-03-04 04:14:10|13906.3|13904.3|13903.3|13901.3|13906.3|13904.3|13903.3|13901.3|4
1646367260000|2022-03-04 04:14:20|13904.3|13902.3|13902.6|13900.6|13904.5|13902.5|13902.3|13900.3|46
1646367270000|2022-03-04 04:14:30|13902.8|13900.8|13899.3|13897.3|13902.9|13900.9|13898.6|13896.6|16
1646367280000|2022-03-04 04:14:40|13899.4|13897.4|13899.5|13897.5|13901.3|13899.3|13899.1|13897.1|11
1646367290000|2022-03-04 04:14:50|13899.6|13897.6|13901.3|13899.3|13901.3|13899.3|13899.6|13897.6|6
1646367300000|2022-03-04 04:15:00|13901.8|13899.8|13902.8|13900.8|13902.9|13900.9|13901.6|13899.6|5
1646367310000|2022-03-04 04:15:10|13904.4|13902.4|13902.3|13900.3|13904.4|13902.4|13902.3|13900.3|80
1646367320000|2022-03-04 04:15:20|13902.1|13900.1|13900.1|13898.1|13902.3|13900.3|13900.1|13898.1|9
1646367330000|2022-03-04 04:15:30|13900|13898|13899.3|13897.3|13900.8|13898.8|13899.1|13897.1|17
1646367340000|2022-03-04 04:15:40|13899.6|13897.6|13903.3|13901.3|13903.8|13901.8|13899.5|13897.5|8
1646367350000|2022-03-04 04:15:50|13903.4|13901.4|13906.1|13904.1|13906.1|13904.1|13903.4|13901.4|10
1646367360000|2022-03-04 04:16:00|13906.3|13904.3|13913.6|13911.6|13915|13913|13906.3|13904.3|93
1646367370000|2022-03-04 04:16:10|13913.4|13911.4|13914.8|13912.8|13915.9|13913.9|13912.6|13910.6|63
1646367380000|2022-03-04 04:16:20|13914.9|13912.9|13914|13912|13916|13914|13912.1|13910.1|39
1646367390000|2022-03-04 04:16:30|13914.3|13912.3|13910.8|13908.8|13914.3|13912.3|13909.1|13907.1|34
1646367400000|2022-03-04 04:16:40|13910.9|13908.9|13911.6|13909.6|13911.8|13909.8|13909.6|13907.6|55
1646367410000|2022-03-04 04:16:50|13911.8|13909.8|13909.1|13907.1|13912|13910|13909.1|13907.1|13
1646367420000|2022-03-04 04:17:00|13908.9|13906.9|13906.8|13904.8|13908.9|13906.9|13905.4|13903.4|35
1646367430000|2022-03-04 04:17:10|13906.6|13904.6|13906.9|13904.9|13907.1|13905.1|13905.6|13903.6|12
1646367440000|2022-03-04 04:17:20|13906.8|13904.8|13908.6|13906.6|13910.1|13908.1|13906.8|13904.8|13
1646367450000|2022-03-04 04:17:30|13908.8|13906.8|13909.6|13907.6|13910.4|13908.4|13908.6|13906.6|4
1646367460000|2022-03-04 04:17:40|13909.8|13907.8|13909.4|13907.4|13911.1|13909.1|13908.9|13906.9|9
1646367470000|2022-03-04 04:17:50|13909.5|13907.5|13907.5|13905.5|13911.1|13909.1|13907.4|13905.4|18
1646367480000|2022-03-04 04:18:00|13907.4|13905.4|13910.5|13908.5|13911.1|13909.1|13907.4|13905.4|25
1646367490000|2022-03-04 04:18:10|13910.1|13908.1|13908|13906|13910.9|13908.9|13907.9|13905.9|9
1646367500000|2022-03-04 04:18:20|13908.1|13906.1|13908|13906|13908.3|13906.3|13907.3|13905.3|3
1646367510000|2022-03-04 04:18:30|13908.1|13906.1|13907|13905|13908.8|13906.8|13906.5|13904.5|8
1646367520000|2022-03-04 04:18:40|13906.9|13904.9|13904.8|13902.8|13908.1|13906.1|13904.5|13902.5|46
1646367530000|2022-03-04 04:18:50|13906.1|13904.1|13908.1|13906.1|13908.8|13906.8|13906.1|13904.1|24
1646367540000|2022-03-04 04:19:00|13907.8|13905.8|13906.6|13904.6|13907.9|13905.9|13906.4|13904.4|4
1646367550000|2022-03-04 04:19:10|13906.8|13904.8|13908.8|13906.8|13908.8|13906.8|13905.6|13903.6|22
1646367560000|2022-03-04 04:19:20|13908.6|13906.6|13909.5|13907.5|13909.6|13907.6|13908.5|13906.5|3
1646367570000|2022-03-04 04:19:30|13910.3|13908.3|13910.1|13908.1|13911.4|13909.4|13909.6|13907.6|26
1646367580000|2022-03-04 04:19:40|13910.5|13908.5|13912.1|13910.1|13912.3|13910.3|13909.9|13907.9|17
1646367590000|2022-03-04 04:19:50|13912|13910|13914.3|13912.3|13914.5|13912.5|13911.9|13909.9|36
1646367600000|2022-03-04 04:20:00|13913.8|13911.8|13909.5|13907.5|13914.9|13912.9|13909.5|13907.5|35
1646367610000|2022-03-04 04:20:10|13909.1|13907.1|13908.6|13906.6|13910.3|13908.3|13908.3|13906.3|33
1646367620000|2022-03-04 04:20:20|13908.8|13906.8|13904.9|13902.9|13908.8|13906.8|13904.6|13902.6|38
1646367630000|2022-03-04 04:20:30|13905|13903|13904.9|13902.9|13906.8|13904.8|13904.5|13902.5|37
1646367640000|2022-03-04 04:20:40|13904.8|13902.8|13906.9|13904.9|13906.9|13904.9|13904.6|13902.6|23
1646367650000|2022-03-04 04:20:50|13907.6|13905.6|13908.6|13906.6|13908.6|13906.6|13904.8|13902.8|76
1646367660000|2022-03-04 04:21:00|13909|13907|13909.1|13907.1|13909.3|13907.3|13907.6|13905.6|7
1646367670000|2022-03-04 04:21:10|13909|13907|13910.1|13908.1|13910.4|13908.4|13907.1|13905.1|18
1646367680000|2022-03-04 04:21:20|13910.3|13908.3|13911.3|13909.3|13911.6|13909.6|13909.1|13907.1|15
1646367690000|2022-03-04 04:21:30|13911.5|13909.5|13908|13906|13911.9|13909.9|13908|13906|30
1646367700000|2022-03-04 04:21:40|13904.9|13902.9|13901.9|13899.9|13906.1|13904.1|13901.1|13899.1|61
1646367710000|2022-03-04 04:21:50|13901.5|13899.5|13902.5|13900.5|13903.4|13901.4|13901.4|13899.4|35
1646367720000|2022-03-04 04:22:00|13902.6|13900.6|13903.8|13901.8|13905.3|13903.3|13902.6|13900.6|10
1646367730000|2022-03-04 04:22:10|13904.6|13902.6|13904|13902|13904.6|13902.6|13904|13902|1
1646367740000|2022-03-04 04:22:20|13904.1|13902.1|13902.3|13900.3|13904.1|13902.1|13901.9|13899.9|37
1646367750000|2022-03-04 04:22:30|13902.8|13900.8|13903.3|13901.3|13903.3|13901.3|13900.8|13898.8|18
1646367760000|2022-03-04 04:22:40|13903.1|13901.1|13902.3|13900.3|13903.8|13901.8|13902.3|13900.3|3
1646367770000|2022-03-04 04:22:50|13901.5|13899.5|13901.6|13899.6|13901.6|13899.6|13899.8|13897.8|9
1646367780000|2022-03-04 04:23:00|13901.9|13899.9|13901.1|13899.1|13902.5|13900.5|13900.9|13898.9|6
1646367790000|2022-03-04 04:23:10|13901|13899|13897.8|13895.8|13901|13899|13896.9|13894.9|30
1646367800000|2022-03-04 04:23:20|13897.6|13895.6|13897.6|13895.6|13898.9|13896.9|13897.4|13895.4|32
1646367810000|2022-03-04 04:23:30|13897.5|13895.5|13895.1|13893.1|13897.5|13895.5|13894.8|13892.8|27
1646367820000|2022-03-04 04:23:40|13895|13893|13895.4|13893.4|13896.5|13894.5|13894.5|13892.5|13
1646367830000|2022-03-04 04:23:50|13895.9|13893.9|13895|13893|13895.9|13893.9|13895|13893|4
1646367840000|2022-03-04 04:24:00|13895.1|13893.1|13895.5|13893.5|13895.9|13893.9|13895|13893|9
1646367850000|2022-03-04 04:24:10|13895.6|13893.6|13896.1|13894.1|13897.1|13895.1|13895.6|13893.6|36
1646367860000|2022-03-04 04:24:20|13896.3|13894.3|13896.3|13894.3|13896.5|13894.5|13895.4|13893.4|7
1646367870000|2022-03-04 04:24:30|13897.6|13895.6|13897.9|13895.9|13898|13896|13897.6|13895.6|10
1646367880000|2022-03-04 04:24:40|13897.8|13895.8|13898.5|13896.5|13900|13898|13897.8|13895.8|7
1646367890000|2022-03-04 04:24:50|13898.4|13896.4|13899.3|13897.3|13899.8|13897.8|13897.9|13895.9|9
1646367900000|2022-03-04 04:25:00|13899.1|13897.1|13900|13898|13901|13899|13899.1|13897.1|11
1646367910000|2022-03-04 04:25:10|13900.1|13898.1|13902.1|13900.1|13902.3|13900.3|13900.1|13898.1|2
1646367920000|2022-03-04 04:25:20|13902.4|13900.4|13901.5|13899.5|13903.3|13901.3|13901.5|13899.5|5
1646367930000|2022-03-04 04:25:30|13901.6|13899.6|13900.8|13898.8|13902.9|13900.9|13900.8|13898.8|14
1646367940000|2022-03-04 04:25:40|13900.9|13898.9|13900.9|13898.9|13901.4|13899.4|13900.8|13898.8|2
1646367950000|2022-03-04 04:25:50|13900.8|13898.8|13900.9|13898.9|13901.3|13899.3|13900.8|13898.8|3
1646367960000|2022-03-04 04:26:00|13901|13899|13899.6|13897.6|13901.1|13899.1|13899.1|13897.1|2
1646367970000|2022-03-04 04:26:10|13908.1|13906.1|13907.4|13905.4|13908.1|13906.1|13904.1|13902.1|157
1646367980000|2022-03-04 04:26:20|13907.3|13905.3|13909.3|13907.3|13910|13908|13907.3|13905.3|17
1646367990000|2022-03-04 04:26:30|13909.1|13907.1|13905|13903|13909.3|13907.3|13904.6|13902.6|10
1646368000000|2022-03-04 04:26:40|13905.1|13903.1|13906.8|13904.8|13907|13905|13905.1|13903.1|6
1646368010000|2022-03-04 04:26:50|13906.4|13904.4|13903.9|13901.9|13906.9|13904.9|13903.1|13901.1|4
1646368020000|2022-03-04 04:27:00|13904.1|13902.1|13902|13900|13905.8|13903.8|13901.8|13899.8|6
1646368030000|2022-03-04 04:27:10|13901.9|13899.9|13903|13901|13903.1|13901.1|13901|13899|6
1646368040000|2022-03-04 04:27:20|13903.1|13901.1|13898.4|13896.4|13903.3|13901.3|13897.5|13895.5|30
1646368050000|2022-03-04 04:27:30|13898.3|13896.3|13899.8|13897.8|13899.8|13897.8|13898.1|13896.1|24
1646368060000|2022-03-04 04:27:40|13899.9|13897.9|13899|13897|13900.1|13898.1|13899|13897|31
1646368070000|2022-03-04 04:27:50|13899.1|13897.1|13897.1|13895.1|13900.4|13898.4|13895.4|13893.4|88
1646368080000|2022-03-04 04:28:00|13897.4|13895.4|13900.3|13898.3|13900.3|13898.3|13896.9|13894.9|51
1646368090000|2022-03-04 04:28:10|13899.8|13897.8|13893.1|13891.1|13900.5|13898.5|13893.1|13891.1|80
1646368100000|2022-03-04 04:28:20|13893.6|13891.6|13890.1|13888.1|13894.5|13892.5|13887.9|13885.9|61
1646368110000|2022-03-04 04:28:30|13890.3|13888.3|13890.1|13888.1|13891.5|13889.5|13889.9|13887.9|21
1646368120000|2022-03-04 04:28:40|13889.8|13887.8|13893|13891|13893.3|13891.3|13889.8|13887.8|115
1646368130000|2022-03-04 04:28:50|13893.3|13891.3|13896.5|13894.5|13897|13895|13892.9|13890.9|21
1646368140000|2022-03-04 04:29:00|13896.4|13894.4|13896.4|13894.4|13896.9|13894.9|13895.6|13893.6|9
1646368150000|2022-03-04 04:29:10|13896.3|13894.3|13897.6|13895.6|13897.6|13895.6|13896|13894|28
1646368160000|2022-03-04 04:29:20|13898.3|13896.3|13895.4|13893.4|13898.5|13896.5|13895.1|13893.1|34
1646368170000|2022-03-04 04:29:30|13894.3|13892.3|13893.3|13891.3|13894.3|13892.3|13892.5|13890.5|18
1646368180000|2022-03-04 04:29:40|13892.9|13890.9|13893.8|13891.8|13893.8|13891.8|13889.8|13887.8|102
1646368190000|2022-03-04 04:29:50|13894.6|13892.6|13899.6|13897.6|13899.8|13897.8|13893.1|13891.1|56
1646368200000|2022-03-04 04:30:00|13899.8|13897.8|13898.9|13896.9|13900.4|13898.4|13898|13896|13
1646368210000|2022-03-04 04:30:10|13898.8|13896.8|13901.1|13899.1|13901.4|13899.4|13897.6|13895.6|26
1646368220000|2022-03-04 04:30:20|13901.5|13899.5|13902.5|13900.5|13903.9|13901.9|13901|13899|45
1646368230000|2022-03-04 04:30:30|13902.6|13900.6|13902.6|13900.6|13902.9|13900.9|13902.1|13900.1|7
1646368240000|2022-03-04 04:30:40|13902.8|13900.8|13902|13900|13903|13901|13900.9|13898.9|23
1646368250000|2022-03-04 04:30:50|13902.1|13900.1|13901.9|13899.9|13902.6|13900.6|13901.3|13899.3|9
1646368260000|2022-03-04 04:31:00|13902.3|13900.3|13900.5|13898.5|13902.9|13900.9|13900.3|13898.3|18
1646368270000|2022-03-04 04:31:10|13900.6|13898.6|13901.8|13899.8|13902|13900|13900.5|13898.5|11
1646368280000|2022-03-04 04:31:20|13902|13900|13901.9|13899.9|13902.1|13900.1|13901.5|13899.5|3
1646368290000|2022-03-04 04:31:30|13901.5|13899.5|13903|13901|13903.9|13901.9|13901.5|13899.5|31
1646368300000|2022-03-04 04:31:40|13902.9|13900.9|13900.8|13898.8|13902.9|13900.9|13900.8|13898.8|9
1646368310000|2022-03-04 04:31:50|13900.3|13898.3|13901.1|13899.1|13901.5|13899.5|13899.5|13897.5|4
1646368320000|2022-03-04 04:32:00|13901|13899|13901.1|13899.1|13901.5|13899.5|13900.3|13898.3|3
1646368330000|2022-03-04 04:32:10|13901.3|13899.3|13899.6|13897.6|13901.4|13899.4|13899.4|13897.4|3
1646368340000|2022-03-04 04:32:20|13900|13898|13899.9|13897.9|13900|13898|13899.8|13897.8|2
1646368350000|2022-03-04 04:32:30|13900|13898|13899|13897|13900.8|13898.8|13899|13897|8
1646368360000|2022-03-04 04:32:40|13899.5|13897.5|13889.5|13887.5|13899.8|13897.8|13889.3|13887.3|42
1646368370000|2022-03-04 04:32:50|13889.3|13887.3|13893.4|13891.4|13894.1|13892.1|13889.3|13887.3|106
1646368380000|2022-03-04 04:33:00|13893.5|13891.5|13893.3|13891.3|13894|13892|13892.4|13890.4|20
1646368390000|2022-03-04 04:33:10|13893.1|13891.1|13892.8|13890.8|13893.5|13891.5|13891.8|13889.8|14
1646368400000|2022-03-04 04:33:20|13892.4|13890.4|13894.6|13892.6|13894.6|13892.6|13892.4|13890.4|10
1646368410000|2022-03-04 04:33:30|13894.4|13892.4|13891.4|13889.4|13896.8|13894.8|13891.4|13889.4|17
1646368420000|2022-03-04 04:33:40|13891.6|13889.6|13897.8|13895.8|13897.8|13895.8|13891.6|13889.6|33
1646368430000|2022-03-04 04:33:50|13898.1|13896.1|13900|13898|13900|13898|13897.5|13895.5|27
1646368440000|2022-03-04 04:34:00|13900.1|13898.1|13901.1|13899.1|13901.3|13899.3|13898.4|13896.4|27
1646368450000|2022-03-04 04:34:10|13901.3|13899.3|13902.3|13900.3|13902.9|13900.9|13900.9|13898.9|20
1646368460000|2022-03-04 04:34:20|13901.1|13899.1|13900.6|13898.6|13902.4|13900.4|13900.4|13898.4|30
1646368470000|2022-03-04 04:34:30|13900.4|13898.4|13897.3|13895.3|13900.5|13898.5|13896.4|13894.4|25
1646368480000|2022-03-04 04:34:40|13897.8|13895.8|13896.4|13894.4|13898.6|13896.6|13896|13894|27
1646368490000|2022-03-04 04:34:50|13896.3|13894.3|13896.5|13894.5|13897.1|13895.1|13895.5|13893.5|32
1646368500000|2022-03-04 04:35:00|13895.9|13893.9|13898.6|13896.6|13898.6|13896.6|13895.5|13893.5|134
1646368510000|2022-03-04 04:35:10|13897.6|13895.6|13901.4|13899.4|13901.5|13899.5|13897.6|13895.6|81
1646368520000|2022-03-04 04:35:20|13901.6|13899.6|13901|13899|13902.3|13900.3|13900.1|13898.1|41
1646368530000|2022-03-04 04:35:30|13899.4|13897.4|13895.8|13893.8|13899.4|13897.4|13895.3|13893.3|53
1646368540000|2022-03-04 04:35:40|13895.6|13893.6|13893.9|13891.9|13895.8|13893.8|13893.1|13891.1|23
1646368550000|2022-03-04 04:35:50|13894.5|13892.5|13897.3|13895.3|13899.6|13897.6|13893.9|13891.9|44
1646368560000|2022-03-04 04:36:00|13897.6|13895.6|13898.4|13896.4|13898.9|13896.9|13897.5|13895.5|8
1646368570000|2022-03-04 04:36:10|13898|13896|13898.8|13896.8|13898.8|13896.8|13897.5|13895.5|9
1646368580000|2022-03-04 04:36:20|13898.6|13896.6|13895.8|13893.8|13898.6|13896.6|13895.6|13893.6|2
1646368590000|2022-03-04 04:36:30|13895.9|13893.9|13895.6|13893.6|13896.1|13894.1|13895.6|13893.6|3
1646368600000|2022-03-04 04:36:40|13896|13894|13901.1|13899.1|13901.3|13899.3|13895.8|13893.8|13
1646368610000|2022-03-04 04:36:50|13901.3|13899.3|13900.6|13898.6|13901.6|13899.6|13899.8|13897.8|27
1646368620000|2022-03-04 04:37:00|13900.3|13898.3|13899.9|13897.9|13900.3|13898.3|13899.8|13897.8|4
1646368630000|2022-03-04 04:37:10|13900|13898|13899.8|13897.8|13900.4|13898.4|13899.8|13897.8|6
1646368640000|2022-03-04 04:37:20|13899.9|13897.9|13899|13897|13900|13898|13898.6|13896.6|4
1646368650000|2022-03-04 04:37:30|13899.1|13897.1|13898.8|13896.8|13899.3|13897.3|13898.8|13896.8|1
1646368660000|2022-03-04 04:37:40|13898.9|13896.9|13899.4|13897.4|13900.4|13898.4|13898.9|13896.9|7
1646368670000|2022-03-04 04:37:50|13899.3|13897.3|13898.8|13896.8|13899.6|13897.6|13898.8|13896.8|2
1646368680000|2022-03-04 04:38:00|13898.9|13896.9|13900|13898|13900|13898|13898.9|13896.9|2
1646368690000|2022-03-04 04:38:10|13900.4|13898.4|13900.3|13898.3|13900.5|13898.5|13900.1|13898.1|2
1646368700000|2022-03-04 04:38:20|13901.5|13899.5|13900.9|13898.9|13901.5|13899.5|13900.8|13898.8|14
1646368710000|2022-03-04 04:38:30|13901.3|13899.3|13899.9|13897.9|13901.3|13899.3|13899.8|13897.8|4
1646368720000|2022-03-04 04:38:40|13899.8|13897.8|13899.8|13897.8|13899.8|13897.8|13899.3|13897.3|1
1646368730000|2022-03-04 04:38:50|13899.9|13897.9|13901.4|13899.4|13901.4|13899.4|13899.8|13897.8|4
1646368740000|2022-03-04 04:39:00|13901.5|13899.5|13901.3|13899.3|13901.6|13899.6|13900.5|13898.5|3
1646368750000|2022-03-04 04:39:10|13901.1|13899.1|13902.3|13900.3|13902.4|13900.4|13900.9|13898.9|0
1646368760000|2022-03-04 04:39:20|13902.4|13900.4|13906.3|13904.3|13907.1|13905.1|13902.4|13900.4|20
1646368770000|2022-03-04 04:39:30|13906.1|13904.1|13905.9|13903.9|13906.6|13904.6|13904.8|13902.8|10
1646368780000|2022-03-04 04:39:40|13905.3|13903.3|13906|13904|13906.4|13904.4|13905|13903|6
1646368790000|2022-03-04 04:39:50|13907|13905|13907.9|13905.9|13908.9|13906.9|13906.8|13904.8|10
1646368800000|2022-03-04 04:40:00|13908.3|13906.3|13907.8|13905.8|13908.3|13906.3|13906.3|13904.3|9
1646368810000|2022-03-04 04:40:10|13907.9|13905.9|13911|13909|13911|13909|13907.9|13905.9|17
1646368820000|2022-03-04 04:40:20|13910.3|13908.3|13914.3|13912.3|13917|13915|13910.3|13908.3|103
1646368830000|2022-03-04 04:40:30|13913.9|13911.9|13914.4|13912.4|13914.8|13912.8|13913.9|13911.9|11
1646368840000|2022-03-04 04:40:40|13914.8|13912.8|13916|13914|13916|13914|13914.6|13912.6|8
1646368850000|2022-03-04 04:40:50|13915.9|13913.9|13914.4|13912.4|13915.9|13913.9|13914|13912|18
1646368860000|2022-03-04 04:41:00|13914.5|13912.5|13913.6|13911.6|13914.6|13912.6|13912.1|13910.1|13
1646368870000|2022-03-04 04:41:10|13913.5|13911.5|13912.8|13910.8|13913.9|13911.9|13912.1|13910.1|8
1646368880000|2022-03-04 04:41:20|13912.6|13910.6|13914|13912|13914|13912|13912|13910|4
1646368890000|2022-03-04 04:41:30|13913.9|13911.9|13913|13911|13913.9|13911.9|13912|13910|5
1646368900000|2022-03-04 04:41:40|13913.5|13911.5|13911.3|13909.3|13913.5|13911.5|13910.8|13908.8|8
1646368910000|2022-03-04 04:41:50|13911.1|13909.1|13913|13911|13913.4|13911.4|13911.1|13909.1|7
1646368920000|2022-03-04 04:42:00|13912.8|13910.8|13908.8|13906.8|13912.8|13910.8|13908.6|13906.6|43
1646368930000|2022-03-04 04:42:10|13910.1|13908.1|13911.1|13909.1|13911.8|13909.8|13910|13908|11
1646368940000|2022-03-04 04:42:20|13911.3|13909.3|13912.3|13910.3|13912.5|13910.5|13910.9|13908.9|4
1646368950000|2022-03-04 04:42:30|13912.1|13910.1|13911.9|13909.9|13912.3|13910.3|13911.6|13909.6|4
1646368960000|2022-03-04 04:42:40|13911.5|13909.5|13910|13908|13912.6|13910.6|13910|13908|9
1646368970000|2022-03-04 04:42:50|13909.9|13907.9|13908.9|13906.9|13910.3|13908.3|13908.9|13906.9|2
1646368980000|2022-03-04 04:43:00|13909.5|13907.5|13909.9|13907.9|13910.1|13908.1|13909.3|13907.3|1
1646368990000|2022-03-04 04:43:10|13909.8|13907.8|13910.6|13908.6|13911.1|13909.1|13908.3|13906.3|6
1646369000000|2022-03-04 04:43:20|13910.4|13908.4|13914.3|13912.3|13914.4|13912.4|13910.4|13908.4|11
1646369010000|2022-03-04 04:43:30|13914.1|13912.1|13912.8|13910.8|13914.4|13912.4|13912.5|13910.5|14
1646369020000|2022-03-04 04:43:40|13912.9|13910.9|13909.9|13907.9|13913.3|13911.3|13909.9|13907.9|6
1646369030000|2022-03-04 04:43:50|13910|13908|13909.4|13907.4|13910.4|13908.4|13909.4|13907.4|3
1646369040000|2022-03-04 04:44:00|13909.5|13907.5|13910.3|13908.3|13910.5|13908.5|13909.5|13907.5|0
1646369050000|2022-03-04 04:44:10|13910.1|13908.1|13909.6|13907.6|13910.1|13908.1|13909.3|13907.3|5
1646369060000|2022-03-04 04:44:20|13909.8|13907.8|13908.9|13906.9|13909.8|13907.8|13908.8|13906.8|11
1646369070000|2022-03-04 04:44:30|13909.1|13907.1|13908.6|13906.6|13909.3|13907.3|13908.5|13906.5|7
1646369080000|2022-03-04 04:44:40|13908.5|13906.5|13910.1|13908.1|13911.9|13909.9|13908.4|13906.4|10
1646369090000|2022-03-04 04:44:50|13910.4|13908.4|13912.4|13910.4|13912.4|13910.4|13910|13908|8
1646369100000|2022-03-04 04:45:00|13912|13910|13911.9|13909.9|13912.1|13910.1|13910.5|13908.5|4
1646369110000|2022-03-04 04:45:10|13911.8|13909.8|13911.1|13909.1|13911.8|13909.8|13910.6|13908.6|3
1646369120000|2022-03-04 04:45:20|13911|13909|13910.6|13908.6|13911|13909|13910.4|13908.4|1
1646369130000|2022-03-04 04:45:30|13910.5|13908.5|13908.4|13906.4|13910.5|13908.5|13908|13906|11
1646369140000|2022-03-04 04:45:40|13908.3|13906.3|13910|13908|13911.1|13909.1|13908.1|13906.1|6
1646369150000|2022-03-04 04:45:50|13909.9|13907.9|13908.3|13906.3|13910.4|13908.4|13908.3|13906.3|4
1646369160000|2022-03-04 04:46:00|13908.4|13906.4|13907.5|13905.5|13908.5|13906.5|13906.9|13904.9|15
1646369170000|2022-03-04 04:46:10|13907.6|13905.6|13907.1|13905.1|13908.6|13906.6|13907|13905|3
1646369180000|2022-03-04 04:46:20|13907.3|13905.3|13904.8|13902.8|13908.5|13906.5|13904.4|13902.4|37
1646369190000|2022-03-04 04:46:30|13904.9|13902.9|13903.5|13901.5|13906.1|13904.1|13903.5|13901.5|8
1646369200000|2022-03-04 04:46:40|13903.8|13901.8|13903.8|13901.8|13905.6|13903.6|13903.6|13901.6|10
1646369210000|2022-03-04 04:46:50|13903.6|13901.6|13903.4|13901.4|13903.8|13901.8|13902.8|13900.8|21
1646369220000|2022-03-04 04:47:00|13903.3|13901.3|13901.3|13899.3|13903.4|13901.4|13900.6|13898.6|18
1646369230000|2022-03-04 04:47:10|13901.4|13899.4|13899.3|13897.3|13901.8|13899.8|13898.3|13896.3|11
1646369240000|2022-03-04 04:47:20|13898.6|13896.6|13900|13898|13900.1|13898.1|13898.6|13896.6|7
1646369250000|2022-03-04 04:47:30|13900.1|13898.1|13901.9|13899.9|13902.1|13900.1|13899.9|13897.9|19
1646369260000|2022-03-04 04:47:40|13902|13900|13902.1|13900.1|13902.4|13900.4|13901.4|13899.4|11
1646369270000|2022-03-04 04:47:50|13902.3|13900.3|13902|13900|13902.4|13900.4|13901|13899|5
1646369280000|2022-03-04 04:48:00|13901.9|13899.9|13904.6|13902.6|13904.9|13902.9|13901.9|13899.9|5
1646369290000|2022-03-04 04:48:10|13904.8|13902.8|13903.6|13901.6|13905|13903|13903.5|13901.5|5
1646369300000|2022-03-04 04:48:20|13903.8|13901.8|13908.5|13906.5|13908.5|13906.5|13903.8|13901.8|14
1646369310000|2022-03-04 04:48:30|13908.4|13906.4|13908.8|13906.8|13908.8|13906.8|13907.9|13905.9|3
1646369320000|2022-03-04 04:48:40|13908.6|13906.6|13907.9|13905.9|13908.6|13906.6|13907.3|13905.3|4
1646369330000|2022-03-04 04:48:50|13907.4|13905.4|13907.3|13905.3|13907.4|13905.4|13907|13905|2
1646369340000|2022-03-04 04:49:00|13908|13906|13907.8|13905.8|13908|13906|13907.6|13905.6|6
1646369350000|2022-03-04 04:49:10|13907.6|13905.6|13905.1|13903.1|13907.6|13905.6|13905|13903|11
1646369360000|2022-03-04 04:49:20|13905|13903|13905.1|13903.1|13905.4|13903.4|13904.9|13902.9|2
1646369370000|2022-03-04 04:49:30|13905|13903|13905.4|13903.4|13905.4|13903.4|13904.9|13902.9|4
1646369380000|2022-03-04 04:49:40|13905.5|13903.5|13906.4|13904.4|13906.4|13904.4|13905.5|13903.5|2
1646369390000|2022-03-04 04:49:50|13906.5|13904.5|13907|13905|13907|13905|13906.5|13904.5|1
1646369400000|2022-03-04 04:50:00|13907.6|13905.6|13907.4|13905.4|13908.8|13906.8|13907.4|13905.4|8
1646369410000|2022-03-04 04:50:10|13908.1|13906.1|13910.6|13908.6|13911|13909|13907.9|13905.9|13
1646369420000|2022-03-04 04:50:20|13911|13909|13909.3|13907.3|13911|13909|13909.3|13907.3|10
1646369430000|2022-03-04 04:50:30|13909.4|13907.4|13909.5|13907.5|13910.3|13908.3|13909.4|13907.4|6
1646369440000|2022-03-04 04:50:40|13908|13906|13908.5|13906.5|13908.5|13906.5|13908|13906|3
1646369450000|2022-03-04 04:50:50|13908.8|13906.8|13908.8|13906.8|13909|13907|13908.6|13906.6|0
1646369460000|2022-03-04 04:51:00|13908.6|13906.6|13906.3|13904.3|13908.6|13906.6|13906.3|13904.3|6
1646369470000|2022-03-04 04:51:10|13906.8|13904.8|13906.3|13904.3|13907.1|13905.1|13906.1|13904.1|5
1646369480000|2022-03-04 04:51:20|13906|13904|13906|13904|13906|13904|13906|13904|2
1646369490000|2022-03-04 04:51:30|13905.9|13903.9|13906.4|13904.4|13906.5|13904.5|13905.5|13903.5|10
1646369500000|2022-03-04 04:51:40|13906.3|13904.3|13906.1|13904.1|13906.3|13904.3|13904.1|13902.1|2
1646369510000|2022-03-04 04:51:50|13906|13904|13905.6|13903.6|13906|13904|13905.4|13903.4|1
1646369520000|2022-03-04 04:52:00|13905.5|13903.5|13905.3|13903.3|13905.5|13903.5|13905|13903|2
1646369530000|2022-03-04 04:52:10|13905.5|13903.5|13907.9|13905.9|13908.1|13906.1|13905.3|13903.3|1
1646369540000|2022-03-04 04:52:20|13907.8|13905.8|13909.3|13907.3|13909.3|13907.3|13907.8|13905.8|12
1646369550000|2022-03-04 04:52:30|13909.4|13907.4|13906.4|13904.4|13909.4|13907.4|13906.3|13904.3|14
1646369560000|2022-03-04 04:52:40|13906.9|13904.9|13906.9|13904.9|13906.9|13904.9|13906.8|13904.8|0
1646369570000|2022-03-04 04:52:50|13906.8|13904.8|13905.6|13903.6|13907|13905|13905.5|13903.5|3
1646369580000|2022-03-04 04:53:00|13905.5|13903.5|13905.5|13903.5|13906|13904|13905.5|13903.5|2
1646369590000|2022-03-04 04:53:10|13905.4|13903.4|13905.6|13903.6|13905.8|13903.8|13905.4|13903.4|2
1646369600000|2022-03-04 04:53:20|13905.8|13903.8|13906|13904|13906|13904|13905.6|13903.6|1
1646369610000|2022-03-04 04:53:30|13906.9|13904.9|13908.5|13906.5|13908.6|13906.6|13906.9|13904.9|10
1646369620000|2022-03-04 04:53:40|13908.4|13906.4|13907.9|13905.9|13908.4|13906.4|13907.5|13905.5|3
1646369630000|2022-03-04 04:53:50|13908|13906|13908.6|13906.6|13908.6|13906.6|13907.5|13905.5|2
1646369640000|2022-03-04 04:54:00|13908|13906|13907.1|13905.1|13909.3|13907.3|13907.1|13905.1|15
1646369650000|2022-03-04 04:54:10|13907|13905|13908.9|13906.9|13909|13907|13906.4|13904.4|10
1646369660000|2022-03-04 04:54:20|13909|13907|13909|13907|13909.3|13907.3|13908.8|13906.8|5
1646369670000|2022-03-04 04:54:30|13908.9|13906.9|13911.4|13909.4|13912.6|13910.6|13908.9|13906.9|21
1646369680000|2022-03-04 04:54:40|13911.3|13909.3|13911.1|13909.1|13911.4|13909.4|13911|13909|0
1646369690000|2022-03-04 04:54:50|13912|13910|13912.9|13910.9|13913|13911|13912|13910|1
1646369700000|2022-03-04 04:55:00|13913|13911|13911.3|13909.3|13913.9|13911.9|13911.3|13909.3|8
1646369710000|2022-03-04 04:55:10|13911.4|13909.4|13911.3|13909.3|13911.4|13909.4|13910.8|13908.8|3
1646369720000|2022-03-04 04:55:20|13911.4|13909.4|13912.3|13910.3|13912.6|13910.6|13911.4|13909.4|5
1646369730000|2022-03-04 04:55:30|13912.1|13910.1|13912.5|13910.5|13913|13911|13912.1|13910.1|2
1646369740000|2022-03-04 04:55:40|13912.3|13910.3|13913|13911|13913.5|13911.5|13912.1|13910.1|4
1646369750000|2022-03-04 04:55:50|13913.3|13911.3|13917|13915|13917.3|13915.3|13913.3|13911.3|19
1646369760000|2022-03-04 04:56:00|13917.1|13915.1|13920.4|13918.4|13921.5|13919.5|13917|13915|37
1646369770000|2022-03-04 04:56:10|13920.6|13918.6|13921.9|13919.9|13922.4|13920.4|13920.6|13918.6|18
1646369780000|2022-03-04 04:56:20|13922|13920|13920.4|13918.4|13922.6|13920.6|13920.3|13918.3|12
1646369790000|2022-03-04 04:56:30|13920.5|13918.5|13919.8|13917.8|13920.9|13918.9|13919.4|13917.4|10
1646369800000|2022-03-04 04:56:40|13919.9|13917.9|13922.3|13920.3|13922.4|13920.4|13919.9|13917.9|13
1646369810000|2022-03-04 04:56:50|13922.4|13920.4|13920.5|13918.5|13922.8|13920.8|13919.4|13917.4|8
1646369820000|2022-03-04 04:57:00|13920|13918|13921.4|13919.4|13921.4|13919.4|13919.3|13917.3|10
1646369830000|2022-03-04 04:57:10|13921.6|13919.6|13922.9|13920.9|13923.4|13921.4|13921.6|13919.6|20
1646369840000|2022-03-04 04:57:20|13923|13921|13923.3|13921.3|13923.5|13921.5|13922.6|13920.6|2
1646369850000|2022-03-04 04:57:30|13923.1|13921.1|13923.9|13921.9|13924.5|13922.5|13922.9|13920.9|25
1646369860000|2022-03-04 04:57:40|13924|13922|13924|13922|13925.1|13923.1|13923.4|13921.4|19
1646369870000|2022-03-04 04:57:50|13923.9|13921.9|13922.4|13920.4|13924|13922|13921.4|13919.4|19
1646369880000|2022-03-04 04:58:00|13922.3|13920.3|13920.8|13918.8|13922.3|13920.3|13920.5|13918.5|18
1646369890000|2022-03-04 04:58:10|13920.6|13918.6|13922.3|13920.3|13922.3|13920.3|13920|13918|12
1646369900000|2022-03-04 04:58:20|13922|13920|13921.8|13919.8|13922.6|13920.6|13921.5|13919.5|6
1646369910000|2022-03-04 04:58:30|13922|13920|13920|13918|13922|13920|13919.4|13917.4|6
1646369920000|2022-03-04 04:58:40|13920.1|13918.1|13922.4|13920.4|13923.5|13921.5|13919.6|13917.6|13
1646369930000|2022-03-04 04:58:50|13922.5|13920.5|13922.4|13920.4|13923|13921|13922.3|13920.3|1
1646369940000|2022-03-04 04:59:00|13922.5|13920.5|13923.9|13921.9|13924.6|13922.6|13922.5|13920.5|10
1646369950000|2022-03-04 04:59:10|13924|13922|13923.4|13921.4|13924|13922|13923.4|13921.4|6
1646369960000|2022-03-04 04:59:20|13923.5|13921.5|13922.1|13920.1|13923.5|13921.5|13922.1|13920.1|3
1646369970000|2022-03-04 04:59:30|13921.8|13919.8|13921|13919|13921.8|13919.8|13920.3|13918.3|15
1646369980000|2022-03-04 04:59:40|13921.1|13919.1|13922|13920|13922|13920|13921|13919|5
1646369990000|2022-03-04 04:59:50|13922.4|13920.4|13921|13919|13922.4|13920.4|13919.8|13917.8|10
1646370000000|2022-03-04 05:00:00|13920.9|13918.9|13926.8|13924.8|13927.1|13925.1|13920.4|13918.4|29
1646370010000|2022-03-04 05:00:10|13926.9|13924.9|13929.8|13927.8|13929.8|13927.8|13926.3|13924.3|28
1646370020000|2022-03-04 05:00:20|13929.4|13927.4|13927.8|13925.8|13929.4|13927.4|13926.8|13924.8|13
1646370030000|2022-03-04 05:00:30|13927.9|13925.9|13926.6|13924.6|13927.9|13925.9|13926.3|13924.3|10
1646370040000|2022-03-04 05:00:40|13926.4|13924.4|13922.3|13920.3|13926.4|13924.4|13922.1|13920.1|14
1646370050000|2022-03-04 05:00:50|13922.1|13920.1|13920.8|13918.8|13922.1|13920.1|13918.1|13916.1|47
1646370060000|2022-03-04 05:01:00|13920.5|13918.5|13921.5|13919.5|13921.6|13919.6|13920.1|13918.1|10
1646370070000|2022-03-04 05:01:10|13921.4|13919.4|13919.6|13917.6|13921.4|13919.4|13918.6|13916.6|7
1646370080000|2022-03-04 05:01:20|13919.8|13917.8|13916.8|13914.8|13919.8|13917.8|13916.3|13914.3|24
1646370090000|2022-03-04 05:01:30|13916.9|13914.9|13916.1|13914.1|13917.6|13915.6|13915.1|13913.1|16
1646370100000|2022-03-04 05:01:40|13916|13914|13914.4|13912.4|13916.4|13914.4|13913.8|13911.8|15
1646370110000|2022-03-04 05:01:50|13914|13912|13915|13913|13915.4|13913.4|13914|13912|9
1646370120000|2022-03-04 05:02:00|13915.1|13913.1|13915.1|13913.1|13915.3|13913.3|13914.8|13912.8|5
1646370130000|2022-03-04 05:02:10|13915.3|13913.3|13918|13916|13918.6|13916.6|13915|13913|27
1646370140000|2022-03-04 05:02:20|13918.3|13916.3|13918.5|13916.5|13918.5|13916.5|13917.3|13915.3|4
1646370150000|2022-03-04 05:02:30|13918.6|13916.6|13917.3|13915.3|13918.6|13916.6|13916.4|13914.4|4
1646370160000|2022-03-04 05:02:40|13917.1|13915.1|13918.3|13916.3|13918.4|13916.4|13916.8|13914.8|2
1646370170000|2022-03-04 05:02:50|13915.8|13913.8|13916|13914|13916.4|13914.4|13915|13913|14
1646370180000|2022-03-04 05:03:00|13916.1|13914.1|13916.8|13914.8|13916.8|13914.8|13915.9|13913.9|2
1646370190000|2022-03-04 05:03:10|13916.6|13914.6|13918.5|13916.5|13918.5|13916.5|13916.4|13914.4|3
1646370200000|2022-03-04 05:03:20|13918.4|13916.4|13915.8|13913.8|13918.4|13916.4|13915.8|13913.8|8
1646370210000|2022-03-04 05:03:30|13916|13914|13918.3|13916.3|13918.3|13916.3|13915.9|13913.9|7
1646370220000|2022-03-04 05:03:40|13918.5|13916.5|13916.4|13914.4|13919|13917|13916.4|13914.4|3
1646370230000|2022-03-04 05:03:50|13916.5|13914.5|13919.3|13917.3|13919.4|13917.4|13916.5|13914.5|13
1646370240000|2022-03-04 05:04:00|13919|13917|13918.1|13916.1|13919.3|13917.3|13917.5|13915.5|6
1646370250000|2022-03-04 05:04:10|13917.6|13915.6|13918.3|13916.3|13918.6|13916.6|13915.9|13913.9|11
1646370260000|2022-03-04 05:04:20|13918.6|13916.6|13919.4|13917.4|13919.4|13917.4|13918.4|13916.4|4
1646370270000|2022-03-04 05:04:30|13919.3|13917.3|13922.5|13920.5|13922.5|13920.5|13919.1|13917.1|20
1646370280000|2022-03-04 05:04:40|13922.9|13920.9|13931.6|13929.6|13934.3|13932.3|13922.9|13920.9|117
1646370290000|2022-03-04 05:04:50|13931.8|13929.8|13935.5|13933.5|13935.5|13933.5|13931.8|13929.8|35
1646370300000|2022-03-04 05:05:00|13935.9|13933.9|13936.3|13934.3|13939.3|13937.3|13935.9|13933.9|58
1646370310000|2022-03-04 05:05:10|13936.1|13934.1|13935.5|13933.5|13936.5|13934.5|13935.5|13933.5|15
1646370320000|2022-03-04 05:05:20|13935.4|13933.4|13933.6|13931.6|13935.4|13933.4|13931.5|13929.5|20
1646370330000|2022-03-04 05:05:30|13933.8|13931.8|13932.8|13930.8|13934.4|13932.4|13932.6|13930.6|6
1646370340000|2022-03-04 05:05:40|13932.9|13930.9|13932.1|13930.1|13932.9|13930.9|13929.8|13927.8|46
1646370350000|2022-03-04 05:05:50|13932.3|13930.3|13929.3|13927.3|13932.3|13930.3|13928.5|13926.5|35
1646370360000|2022-03-04 05:06:00|13929.4|13927.4|13927.3|13925.3|13929.8|13927.8|13926.3|13924.3|34
1646370370000|2022-03-04 05:06:10|13927.5|13925.5|13926.9|13924.9|13927.6|13925.6|13926|13924|7
1646370380000|2022-03-04 05:06:20|13928|13926|13928.6|13926.6|13928.6|13926.6|13925.5|13923.5|16
1646370390000|2022-03-04 05:06:30|13928.3|13926.3|13925.4|13923.4|13928.3|13926.3|13924.8|13922.8|35
1646370400000|2022-03-04 05:06:40|13925.5|13923.5|13926|13924|13926.1|13924.1|13924.3|13922.3|11
1646370410000|2022-03-04 05:06:50|13926.1|13924.1|13926.3|13924.3|13926.6|13924.6|13926.1|13924.1|3
1646370420000|2022-03-04 05:07:00|13926.1|13924.1|13927.3|13925.3|13927.6|13925.6|13926.1|13924.1|9
1646370430000|2022-03-04 05:07:10|13927.4|13925.4|13927.4|13925.4|13927.8|13925.8|13927.1|13925.1|2
1646370440000|2022-03-04 05:07:20|13927.5|13925.5|13929|13927|13930|13928|13927|13925|15
1646370450000|2022-03-04 05:07:30|13929.4|13927.4|13930.3|13928.3|13930.3|13928.3|13929.3|13927.3|7
1646370460000|2022-03-04 05:07:40|13930.4|13928.4|13934.9|13932.9|13934.9|13932.9|13930.3|13928.3|16
1646370470000|2022-03-04 05:07:50|13934.8|13932.8|13934.9|13932.9|13935|13933|13931.9|13929.9|18
1646370480000|2022-03-04 05:08:00|13934.6|13932.6|13932.4|13930.4|13934.6|13932.6|13931.3|13929.3|10
1646370490000|2022-03-04 05:08:10|13932.8|13930.8|13933.9|13931.9|13934|13932|13932.5|13930.5|10
1646370500000|2022-03-04 05:08:20|13933.8|13931.8|13935.4|13933.4|13935.6|13933.6|13933.8|13931.8|20
1646370510000|2022-03-04 05:08:30|13935.3|13933.3|13934|13932|13935.4|13933.4|13933.9|13931.9|4
1646370520000|2022-03-04 05:08:40|13934.1|13932.1|13933.1|13931.1|13934.3|13932.3|13933|13931|9
1646370530000|2022-03-04 05:08:50|13933|13931|13934.3|13932.3|13934.3|13932.3|13932.9|13930.9|7
1646370540000|2022-03-04 05:09:00|13934.8|13932.8|13934.5|13932.5|13934.9|13932.9|13934|13932|5
1646370550000|2022-03-04 05:09:10|13934.4|13932.4|13934.4|13932.4|13934.6|13932.6|13933.3|13931.3|8
1646370560000|2022-03-04 05:09:20|13934.3|13932.3|13933.6|13931.6|13934.3|13932.3|13933.3|13931.3|3
1646370570000|2022-03-04 05:09:30|13933.9|13931.9|13934.1|13932.1|13934.3|13932.3|13933.6|13931.6|3
1646370580000|2022-03-04 05:09:40|13934.3|13932.3|13934.6|13932.6|13934.6|13932.6|13934.3|13932.3|3
1646370590000|2022-03-04 05:09:50|13934.5|13932.5|13933.9|13931.9|13934.9|13932.9|13933.5|13931.5|7
1646370600000|2022-03-04 05:10:00|13933.8|13931.8|13937|13935|13937.3|13935.3|13933.4|13931.4|21
1646370610000|2022-03-04 05:10:10|13936.9|13934.9|13935.5|13933.5|13937|13935|13934.4|13932.4|10
1646370620000|2022-03-04 05:10:20|13935.4|13933.4|13933.8|13931.8|13935.5|13933.5|13933.3|13931.3|12
1646370630000|2022-03-04 05:10:30|13933.9|13931.9|13933.4|13931.4|13934.3|13932.3|13933.1|13931.1|6
1646370640000|2022-03-04 05:10:40|13934|13932|13936|13934|13936.5|13934.5|13934|13932|16
1646370650000|2022-03-04 05:10:50|13935.9|13933.9|13946.1|13944.1|13949.8|13947.8|13935|13933|248
1646370660000|2022-03-04 05:11:00|13946|13944|13941.4|13939.4|13947|13945|13941.1|13939.1|50
1646370670000|2022-03-04 05:11:10|13942.4|13940.4|13939.8|13937.8|13942.4|13940.4|13939.3|13937.3|19
1646370680000|2022-03-04 05:11:20|13940.1|13938.1|13939.8|13937.8|13941.1|13939.1|13939.4|13937.4|4
1646370690000|2022-03-04 05:11:30|13940.8|13938.8|13941.3|13939.3|13941.3|13939.3|13940.1|13938.1|12
1646370700000|2022-03-04 05:11:40|13941.4|13939.4|13939.9|13937.9|13941.4|13939.4|13939.8|13937.8|7
1646370710000|2022-03-04 05:11:50|13940|13938|13940.1|13938.1|13940.9|13938.9|13939.3|13937.3|47
1646370720000|2022-03-04 05:12:00|13940.4|13938.4|13944.8|13942.8|13944.8|13942.8|13940.3|13938.3|35
1646370730000|2022-03-04 05:12:10|13944.9|13942.9|13945.3|13943.3|13945.3|13943.3|13943.8|13941.8|25
1646370740000|2022-03-04 05:12:20|13945.4|13943.4|13942.3|13940.3|13945.4|13943.4|13942.3|13940.3|48
1646370750000|2022-03-04 05:12:30|13942.4|13940.4|13942|13940|13942.8|13940.8|13941.6|13939.6|9
1646370760000|2022-03-04 05:12:40|13941.5|13939.5|13943|13941|13943|13941|13941.4|13939.4|21
1646370770000|2022-03-04 05:12:50|13942.9|13940.9|13941.3|13939.3|13943.3|13941.3|13941.3|13939.3|32
1646370780000|2022-03-04 05:13:00|13941.1|13939.1|13941.8|13939.8|13942.3|13940.3|13940.6|13938.6|8
1646370790000|2022-03-04 05:13:10|13942|13940|13945.1|13943.1|13945.5|13943.5|13942|13940|14
1646370800000|2022-03-04 05:13:20|13945|13943|13945|13943|13945.5|13943.5|13944.6|13942.6|21
1646370810000|2022-03-04 05:13:30|13945.1|13943.1|13945.3|13943.3|13945.4|13943.4|13945|13943|6
1646370820000|2022-03-04 05:13:40|13945.4|13943.4|13949.5|13947.5|13949.5|13947.5|13945.3|13943.3|39
1646370830000|2022-03-04 05:13:50|13950.1|13948.1|13946|13944|13950.4|13948.4|13945.5|13943.5|18
1646370840000|2022-03-04 05:14:00|13946.3|13944.3|13945.1|13943.1|13946.5|13944.5|13944.9|13942.9|12
1646370850000|2022-03-04 05:14:10|13945|13943|13943.8|13941.8|13945.3|13943.3|13943.8|13941.8|7
1646370860000|2022-03-04 05:14:20|13943.9|13941.9|13945.6|13943.6|13945.9|13943.9|13943.9|13941.9|11
1646370870000|2022-03-04 05:14:30|13946.3|13944.3|13946.3|13944.3|13946.4|13944.4|13946|13944|1
1646370880000|2022-03-04 05:14:40|13946.1|13944.1|13943.8|13941.8|13946.1|13944.1|13943.5|13941.5|12
1646370890000|2022-03-04 05:14:50|13944.1|13942.1|13944.3|13942.3|13944.4|13942.4|13943.4|13941.4|7
1646370900000|2022-03-04 05:15:00|13944.4|13942.4|13943.9|13941.9|13947.3|13945.3|13943.6|13941.6|18
1646370910000|2022-03-04 05:15:10|13943.8|13941.8|13940.1|13938.1|13944|13942|13939.3|13937.3|30
1646370920000|2022-03-04 05:15:20|13940|13938|13941.3|13939.3|13941.6|13939.6|13938.9|13936.9|22
1646370930000|2022-03-04 05:15:30|13940.9|13938.9|13939.4|13937.4|13941.3|13939.3|13938.9|13936.9|22
1646370940000|2022-03-04 05:15:40|13939.5|13937.5|13938.5|13936.5|13939.5|13937.5|13938|13936|23
1646370950000|2022-03-04 05:15:50|13938.6|13936.6|13938.5|13936.5|13938.9|13936.9|13938|13936|5
1646370960000|2022-03-04 05:16:00|13938.4|13936.4|13939.8|13937.8|13939.8|13937.8|13936.8|13934.8|94
1646370970000|2022-03-04 05:16:10|13939.6|13937.6|13938.4|13936.4|13940.5|13938.5|13938.4|13936.4|12
1646370980000|2022-03-04 05:16:20|13938.5|13936.5|13939.9|13937.9|13940.1|13938.1|13938.1|13936.1|35
1646370990000|2022-03-04 05:16:30|13940.3|13938.3|13940|13938|13940.8|13938.8|13939.8|13937.8|77
1646371000000|2022-03-04 05:16:40|13940.1|13938.1|13939.3|13937.3|13942.1|13940.1|13939.3|13937.3|36
1646371010000|2022-03-04 05:16:50|13939.4|13937.4|13938.4|13936.4|13940.6|13938.6|13938.4|13936.4|17
1646371020000|2022-03-04 05:17:00|13938.3|13936.3|13939.1|13937.1|13939.3|13937.3|13938.3|13936.3|5
1646371030000|2022-03-04 05:17:10|13939.3|13937.3|13939|13937|13939.6|13937.6|13938.8|13936.8|58
1646371040000|2022-03-04 05:17:20|13939.3|13937.3|13940.9|13938.9|13941.1|13939.1|13938.3|13936.3|10
1646371050000|2022-03-04 05:17:30|13940.8|13938.8|13937.3|13935.3|13940.8|13938.8|13934.6|13932.6|72
1646371060000|2022-03-04 05:17:40|13937.6|13935.6|13939.3|13937.3|13940.1|13938.1|13937.6|13935.6|9
1646371070000|2022-03-04 05:17:50|13939.4|13937.4|13936.6|13934.6|13939.6|13937.6|13936.6|13934.6|47
1646371080000|2022-03-04 05:18:00|13936.8|13934.8|13937.4|13935.4|13937.6|13935.6|13936.6|13934.6|4
1646371090000|2022-03-04 05:18:10|13937.6|13935.6|13934.1|13932.1|13937.6|13935.6|13934.1|13932.1|30
1646371100000|2022-03-04 05:18:20|13934.4|13932.4|13934.9|13932.9|13934.9|13932.9|13933.4|13931.4|11
1646371110000|2022-03-04 05:18:30|13935|13933|13935|13933|13936.5|13934.5|13934.4|13932.4|23
1646371120000|2022-03-04 05:18:40|13934.9|13932.9|13932.5|13930.5|13934.9|13932.9|13932.5|13930.5|12
1646371130000|2022-03-04 05:18:50|13932.6|13930.6|13934.1|13932.1|13934.4|13932.4|13932.3|13930.3|14
1646371140000|2022-03-04 05:19:00|13934|13932|13933.5|13931.5|13934.1|13932.1|13933.3|13931.3|2
1646371150000|2022-03-04 05:19:10|13933.6|13931.6|13937.3|13935.3|13937.4|13935.4|13933.6|13931.6|18
1646371160000|2022-03-04 05:19:20|13937.4|13935.4|13937|13935|13937.5|13935.5|13937|13935|8
1646371170000|2022-03-04 05:19:30|13936.9|13934.9|13940.1|13938.1|13940.4|13938.4|13936.6|13934.6|19
1646371180000|2022-03-04 05:19:40|13940.3|13938.3|13939.4|13937.4|13940.5|13938.5|13939.3|13937.3|6
1646371190000|2022-03-04 05:19:50|13939.3|13937.3|13939.6|13937.6|13940.3|13938.3|13938.4|13936.4|12
1646371200000|2022-03-04 05:20:00|13939.8|13937.8|13938.1|13936.1|13941.6|13939.6|13938|13936|9
1646371210000|2022-03-04 05:20:10|13939|13937|13940.1|13938.1|13940.4|13938.4|13939|13937|4
1646371220000|2022-03-04 05:20:20|13940.3|13938.3|13943|13941|13943.1|13941.1|13940|13938|10
1646371230000|2022-03-04 05:20:30|13943.1|13941.1|13942.4|13940.4|13945.5|13943.5|13942.4|13940.4|19
1646371240000|2022-03-04 05:20:40|13942.3|13940.3|13941.1|13939.1|13942.3|13940.3|13941.1|13939.1|2
1646371250000|2022-03-04 05:20:50|13940.9|13938.9|13939|13937|13940.9|13938.9|13938.4|13936.4|24
1646371260000|2022-03-04 05:21:00|13938.5|13936.5|13935.9|13933.9|13938.5|13936.5|13935.9|13933.9|19
1646371270000|2022-03-04 05:21:10|13935.8|13933.8|13932.5|13930.5|13935.8|13933.8|13932.5|13930.5|27
1646371280000|2022-03-04 05:21:20|13932.6|13930.6|13933.9|13931.9|13934|13932|13932.5|13930.5|44
1646371290000|2022-03-04 05:21:30|13933.4|13931.4|13933.9|13931.9|13934|13932|13933.1|13931.1|16
1646371300000|2022-03-04 05:21:40|13934|13932|13933.5|13931.5|13934|13932|13933.3|13931.3|6
1646371310000|2022-03-04 05:21:50|13933.4|13931.4|13934|13932|13934.8|13932.8|13932.8|13930.8|20
1646371320000|2022-03-04 05:22:00|13933.8|13931.8|13937.1|13935.1|13937.4|13935.4|13932.6|13930.6|57
1646371330000|2022-03-04 05:22:10|13937|13935|13935|13933|13937|13935|13935|13933|3
1646371340000|2022-03-04 05:22:20|13935.1|13933.1|13935.6|13933.6|13936|13934|13934|13932|65
1646371350000|2022-03-04 05:22:30|13935.8|13933.8|13934.8|13932.8|13936|13934|13934.4|13932.4|17
1646371360000|2022-03-04 05:22:40|13934.6|13932.6|13935.1|13933.1|13935.3|13933.3|13934.5|13932.5|6
1646371370000|2022-03-04 05:22:50|13935.3|13933.3|13934.9|13932.9|13936.3|13934.3|13934.4|13932.4|5
1646371380000|2022-03-04 05:23:00|13935.1|13933.1|13936.3|13934.3|13936.4|13934.4|13931|13929|85
1646371390000|2022-03-04 05:23:10|13936.4|13934.4|13936.5|13934.5|13937|13935|13935.8|13933.8|4
1646371400000|2022-03-04 05:23:20|13936.4|13934.4|13934.4|13932.4|13936.4|13934.4|13934.4|13932.4|5
1646371410000|2022-03-04 05:23:30|13934.5|13932.5|13936.3|13934.3|13937.8|13935.8|13934.4|13932.4|15
1646371420000|2022-03-04 05:23:40|13936.5|13934.5|13936|13934|13936.5|13934.5|13935.5|13933.5|1
1646371430000|2022-03-04 05:23:50|13936.1|13934.1|13933|13931|13936.3|13934.3|13932|13930|10
1646371440000|2022-03-04 05:24:00|13932.6|13930.6|13932.3|13930.3|13933.3|13931.3|13932.3|13930.3|5
1646371450000|2022-03-04 05:24:10|13932.4|13930.4|13934|13932|13934|13932|13932|13930|7
1646371460000|2022-03-04 05:24:20|13933.9|13931.9|13935.1|13933.1|13935.5|13933.5|13933.5|13931.5|2
1646371470000|2022-03-04 05:24:30|13935|13933|13934.9|13932.9|13935|13933|13934.9|13932.9|3
1646371480000|2022-03-04 05:24:40|13935.1|13933.1|13936.3|13934.3|13936.3|13934.3|13935|13933|21
1646371490000|2022-03-04 05:24:50|13936.1|13934.1|13937.6|13935.6|13937.6|13935.6|13935.8|13933.8|7
1646371500000|2022-03-04 05:25:00|13937.8|13935.8|13937.5|13935.5|13938.9|13936.9|13937.1|13935.1|10
1646371510000|2022-03-04 05:25:10|13937.4|13935.4|13937.8|13935.8|13938|13936|13936.5|13934.5|16
1646371520000|2022-03-04 05:25:20|13937.6|13935.6|13935.8|13933.8|13938|13936|13935.8|13933.8|8
1646371530000|2022-03-04 05:25:30|13935.5|13933.5|13936|13934|13936|13934|13935.1|13933.1|3
1646371540000|2022-03-04 05:25:40|13935.9|13933.9|13935.1|13933.1|13936.3|13934.3|13935|13933|3
1646371550000|2022-03-04 05:25:50|13936|13934|13936|13934|13936.3|13934.3|13935.8|13933.8|1
1646371560000|2022-03-04 05:26:00|13935|13933|13932.9|13930.9|13935.6|13933.6|13932.5|13930.5|13
1646371570000|2022-03-04 05:26:10|13933.3|13931.3|13934.1|13932.1|13934.3|13932.3|13933.3|13931.3|2
1646371580000|2022-03-04 05:26:20|13934.8|13932.8|13934|13932|13934.8|13932.8|13933.6|13931.6|4
1646371590000|2022-03-04 05:26:30|13934.1|13932.1|13930.6|13928.6|13934.1|13932.1|13930.3|13928.3|10
1646371600000|2022-03-04 05:26:40|13930.8|13928.8|13929.1|13927.1|13931.1|13929.1|13928.9|13926.9|37
1646371610000|2022-03-04 05:26:50|13929.3|13927.3|13931.4|13929.4|13931.5|13929.5|13928.9|13926.9|11
1646371620000|2022-03-04 05:27:00|13931.3|13929.3|13929.5|13927.5|13931.3|13929.3|13929|13927|31
1646371630000|2022-03-04 05:27:10|13929.6|13927.6|13928.5|13926.5|13929.6|13927.6|13927.8|13925.8|18
1646371640000|2022-03-04 05:27:20|13928.9|13926.9|13929.8|13927.8|13930.3|13928.3|13928.9|13926.9|1
1646371650000|2022-03-04 05:27:30|13929.9|13927.9|13928.8|13926.8|13929.9|13927.9|13928.4|13926.4|4
1646371660000|2022-03-04 05:27:40|13928.6|13926.6|13930.3|13928.3|13930.5|13928.5|13928.5|13926.5|8
1646371670000|2022-03-04 05:27:50|13930|13928|13930.6|13928.6|13932.5|13930.5|13930|13928|5
1646371680000|2022-03-04 05:28:00|13930.8|13928.8|13932.3|13930.3|13932.3|13930.3|13930.8|13928.8|5
1646371690000|2022-03-04 05:28:10|13932.4|13930.4|13936.1|13934.1|13937.1|13935.1|13932.4|13930.4|74
1646371700000|2022-03-04 05:28:20|13935.9|13933.9|13934.3|13932.3|13935.9|13933.9|13934.3|13932.3|7
1646371710000|2022-03-04 05:28:30|13934.4|13932.4|13934.4|13932.4|13935|13933|13933.3|13931.3|12
1646371720000|2022-03-04 05:28:40|13934.3|13932.3|13934.1|13932.1|13934.4|13932.4|13934.1|13932.1|1
1646371730000|2022-03-04 05:28:50|13934.3|13932.3|13932.3|13930.3|13934.3|13932.3|13931.6|13929.6|9
1646371740000|2022-03-04 05:29:00|13931|13929|13930.4|13928.4|13931.5|13929.5|13930.1|13928.1|15
1646371750000|2022-03-04 05:29:10|13930.5|13928.5|13931.1|13929.1|13931.6|13929.6|13930.4|13928.4|10
1646371760000|2022-03-04 05:29:20|13930.6|13928.6|13930.4|13928.4|13931.3|13929.3|13930.4|13928.4|4
1646371770000|2022-03-04 05:29:30|13930.5|13928.5|13932.1|13930.1|13932.1|13930.1|13930.4|13928.4|10
1646371780000|2022-03-04 05:29:40|13932.4|13930.4|13932|13930|13932.5|13930.5|13931.8|13929.8|7
1646371790000|2022-03-04 05:29:50|13931.9|13929.9|13932.1|13930.1|13932.6|13930.6|13931.8|13929.8|1
1646371800000|2022-03-04 05:30:00|13931.9|13929.9|13932.1|13930.1|13933.6|13931.6|13931|13929|8
1646371810000|2022-03-04 05:30:10|13932|13930|13930.6|13928.6|13933|13931|13929.9|13927.9|7
1646371820000|2022-03-04 05:30:20|13931.3|13929.3|13937.3|13935.3|13937.4|13935.4|13931.3|13929.3|21
1646371830000|2022-03-04 05:30:30|13936.9|13934.9|13939|13937|13939|13937|13936.3|13934.3|16
1646371840000|2022-03-04 05:30:40|13939.1|13937.1|13939.4|13937.4|13940.6|13938.6|13939|13937|16
1646371850000|2022-03-04 05:30:50|13939.5|13937.5|13939.4|13937.4|13939.6|13937.6|13939.4|13937.4|1
1646371860000|2022-03-04 05:31:00|13939.5|13937.5|13936.5|13934.5|13939.5|13937.5|13936.5|13934.5|12
1646371870000|2022-03-04 05:31:10|13936.4|13934.4|13938.8|13936.8|13938.9|13936.9|13935.1|13933.1|14
1646371880000|2022-03-04 05:31:20|13938.6|13936.6|13938.3|13936.3|13938.9|13936.9|13937.8|13935.8|7
1646371890000|2022-03-04 05:31:30|13938.1|13936.1|13939.1|13937.1|13939.1|13937.1|13938|13936|4
1646371900000|2022-03-04 05:31:40|13939|13937|13939.4|13937.4|13940.5|13938.5|13938.8|13936.8|12
1646371910000|2022-03-04 05:31:50|13939.1|13937.1|13937.4|13935.4|13940.3|13938.3|13937.4|13935.4|21
1646371920000|2022-03-04 05:32:00|13937.5|13935.5|13936.9|13934.9|13937.5|13935.5|13936.9|13934.9|2
1646371930000|2022-03-04 05:32:10|13936.8|13934.8|13936.4|13934.4|13936.9|13934.9|13935.4|13933.4|6
1646371940000|2022-03-04 05:32:20|13936.3|13934.3|13934.1|13932.1|13936.6|13934.6|13933.8|13931.8|7
1646371950000|2022-03-04 05:32:30|13934.5|13932.5|13934.1|13932.1|13934.8|13932.8|13934.1|13932.1|1
1646371960000|2022-03-04 05:32:40|13934.3|13932.3|13936.5|13934.5|13936.5|13934.5|13934.3|13932.3|7
1646371970000|2022-03-04 05:32:50|13936.4|13934.4|13936.9|13934.9|13938.4|13936.4|13936|13934|7
1646371980000|2022-03-04 05:33:00|13937|13935|13934.5|13932.5|13937|13935|13934|13932|19
1646371990000|2022-03-04 05:33:10|13934.3|13932.3|13934.3|13932.3|13935|13933|13932.9|13930.9|7
1646372000000|2022-03-04 05:33:20|13934.5|13932.5|13934.9|13932.9|13935|13933|13934.3|13932.3|1
1646372010000|2022-03-04 05:33:30|13934.1|13932.1|13934.1|13932.1|13934.1|13932.1|13934|13932|6
1646372020000|2022-03-04 05:33:40|13934.4|13932.4|13934.4|13932.4|13934.8|13932.8|13934.3|13932.3|2
1646372030000|2022-03-04 05:33:50|13934.3|13932.3|13935.5|13933.5|13935.5|13933.5|13934.3|13932.3|7
1646372040000|2022-03-04 05:34:00|13935.8|13933.8|13936.9|13934.9|13936.9|13934.9|13935.8|13933.8|1
1646372050000|2022-03-04 05:34:10|13937.1|13935.1|13937.8|13935.8|13938.3|13936.3|13936.6|13934.6|17
1646372060000|2022-03-04 05:34:20|13937.6|13935.6|13939.3|13937.3|13939.6|13937.6|13937.6|13935.6|2
1646372070000|2022-03-04 05:34:30|13939.4|13937.4|13938.5|13936.5|13939.5|13937.5|13938.4|13936.4|2
1646372080000|2022-03-04 05:34:40|13938.6|13936.6|13938|13936|13938.9|13936.9|13937.3|13935.3|6
1646372090000|2022-03-04 05:34:50|13937.9|13935.9|13938.6|13936.6|13939.1|13937.1|13937|13935|3
1646372100000|2022-03-04 05:35:00|13938.3|13936.3|13935.9|13933.9|13938.3|13936.3|13935.8|13933.8|6
1646372110000|2022-03-04 05:35:10|13936|13934|13935.9|13933.9|13936.8|13934.8|13935.9|13933.9|5
1646372120000|2022-03-04 05:35:20|13935.8|13933.8|13933.3|13931.3|13935.8|13933.8|13932.4|13930.4|11
1646372130000|2022-03-04 05:35:30|13933.4|13931.4|13933.8|13931.8|13933.8|13931.8|13933.4|13931.4|1
1646372140000|2022-03-04 05:35:40|13933.9|13931.9|13934.3|13932.3|13934.5|13932.5|13933.9|13931.9|1
1646372150000|2022-03-04 05:35:50|13934.5|13932.5|13934.3|13932.3|13934.5|13932.5|13934.3|13932.3|2
1646372160000|2022-03-04 05:36:00|13934|13932|13932.4|13930.4|13934|13932|13931.9|13929.9|10
1646372170000|2022-03-04 05:36:10|13932.5|13930.5|13934|13932|13934.1|13932.1|13932.5|13930.5|1
1646372180000|2022-03-04 05:36:20|13934.4|13932.4|13934.3|13932.3|13934.5|13932.5|13934.3|13932.3|4
1646372190000|2022-03-04 05:36:30|13934.4|13932.4|13937.3|13935.3|13937.4|13935.4|13934.4|13932.4|7
1646372200000|2022-03-04 05:36:40|13936.5|13934.5|13936.5|13934.5|13936.6|13934.6|13936.4|13934.4|4
1646372210000|2022-03-04 05:36:50|13935.8|13933.8|13935.6|13933.6|13935.8|13933.8|13935|13933|2
1646372220000|2022-03-04 05:37:00|13935.5|13933.5|13938.6|13936.6|13938.9|13936.9|13935.1|13933.1|14
1646372230000|2022-03-04 05:37:10|13938.8|13936.8|13939|13937|13939.4|13937.4|13938.8|13936.8|0
1646372240000|2022-03-04 05:37:20|13938.9|13936.9|13939.6|13937.6|13939.6|13937.6|13938.9|13936.9|4
1646372250000|2022-03-04 05:37:30|13939.8|13937.8|13942|13940|13942.1|13940.1|13939.8|13937.8|15
1646372260000|2022-03-04 05:37:40|13941.5|13939.5|13940.5|13938.5|13942|13940|13940.5|13938.5|6
1646372270000|2022-03-04 05:37:50|13940.6|13938.6|13937.1|13935.1|13941.8|13939.8|13936.4|13934.4|18
1646372280000|2022-03-04 05:38:00|13937.6|13935.6|13938.3|13936.3|13938.3|13936.3|13937|13935|4
1646372290000|2022-03-04 05:38:10|13939|13937|13937.1|13935.1|13939|13937|13937|13935|5
1646372300000|2022-03-04 05:38:20|13937.3|13935.3|13938|13936|13939|13937|13937.3|13935.3|5
1646372310000|2022-03-04 05:38:30|13938.1|13936.1|13936.5|13934.5|13939.1|13937.1|13936.5|13934.5|5
1646372320000|2022-03-04 05:38:40|13936.4|13934.4|13935.4|13933.4|13936.6|13934.6|13935.1|13933.1|2
1646372330000|2022-03-04 05:38:50|13935.5|13933.5|13937.3|13935.3|13937.3|13935.3|13935.5|13933.5|1
1646372340000|2022-03-04 05:39:00|13937.1|13935.1|13935.9|13933.9|13937.5|13935.5|13935.9|13933.9|4
1646372350000|2022-03-04 05:39:10|13935.8|13933.8|13935.3|13933.3|13935.9|13933.9|13935.3|13933.3|4
1646372360000|2022-03-04 05:39:20|13934|13932|13934.9|13932.9|13935|13933|13934|13932|9
1646372370000|2022-03-04 05:39:30|13935|13933|13936|13934|13936|13934|13935|13933|3
1646372380000|2022-03-04 05:39:40|13935.3|13933.3|13934.4|13932.4|13935.3|13933.3|13934.4|13932.4|4
1646372390000|2022-03-04 05:39:50|13933.3|13931.3|13935.1|13933.1|13935.3|13933.3|13932.8|13930.8|9
1646372400000|2022-03-04 05:40:00|13935.3|13933.3|13935.3|13933.3|13937.3|13935.3|13935|13933|5
1646372410000|2022-03-04 05:40:10|13935.1|13933.1|13934.4|13932.4|13935.1|13933.1|13934.3|13932.3|3
1646372420000|2022-03-04 05:40:20|13934.3|13932.3|13932.6|13930.6|13934.5|13932.5|13932.1|13930.1|6
1646372430000|2022-03-04 05:40:30|13932.8|13930.8|13930.6|13928.6|13932.8|13930.8|13930.4|13928.4|20
1646372440000|2022-03-04 05:40:40|13930.5|13928.5|13924|13922|13930.5|13928.5|13923.6|13921.6|65
1646372450000|2022-03-04 05:40:50|13923.9|13921.9|13925.9|13923.9|13926.4|13924.4|13923.8|13921.8|23
1646372460000|2022-03-04 05:41:00|13926|13924|13926.1|13924.1|13926.4|13924.4|13924.5|13922.5|15
1646372470000|2022-03-04 05:41:10|13926.3|13924.3|13924.8|13922.8|13927|13925|13923.8|13921.8|13
1646372480000|2022-03-04 05:41:20|13924.4|13922.4|13924.4|13922.4|13924.5|13922.5|13923.3|13921.3|16
1646372490000|2022-03-04 05:41:30|13924.5|13922.5|13923.8|13921.8|13924.5|13922.5|13923.3|13921.3|5
1646372500000|2022-03-04 05:41:40|13923.6|13921.6|13923.5|13921.5|13923.9|13921.9|13921.4|13919.4|21
1646372510000|2022-03-04 05:41:50|13923.6|13921.6|13923.3|13921.3|13923.6|13921.6|13921.8|13919.8|14
1646372520000|2022-03-04 05:42:00|13923.4|13921.4|13924.5|13922.5|13924.6|13922.6|13923|13921|5
1646372530000|2022-03-04 05:42:10|13924.6|13922.6|13927|13925|13927|13925|13924.6|13922.6|12
1646372540000|2022-03-04 05:42:20|13927.3|13925.3|13929.5|13927.5|13930.1|13928.1|13926.4|13924.4|17
1646372550000|2022-03-04 05:42:30|13929.4|13927.4|13930.9|13928.9|13932|13930|13929.3|13927.3|9
1646372560000|2022-03-04 05:42:40|13931.1|13929.1|13931|13929|13931.3|13929.3|13930.9|13928.9|0
1646372570000|2022-03-04 05:42:50|13931.3|13929.3|13933.4|13931.4|13933.4|13931.4|13929.8|13927.8|34
1646372580000|2022-03-04 05:43:00|13933.3|13931.3|13933.6|13931.6|13934.6|13932.6|13933|13931|8
1646372590000|2022-03-04 05:43:10|13933.5|13931.5|13937.4|13935.4|13937.5|13935.5|13933|13931|15
1646372600000|2022-03-04 05:43:20|13939.4|13937.4|13940.5|13938.5|13941.5|13939.5|13938.9|13936.9|18
1646372610000|2022-03-04 05:43:30|13940.8|13938.8|13941|13939|13941.3|13939.3|13940.4|13938.4|11
1646372620000|2022-03-04 05:43:40|13940.9|13938.9|13939.8|13937.8|13941.5|13939.5|13938.9|13936.9|14
1646372630000|2022-03-04 05:43:50|13939.6|13937.6|13941|13939|13941|13939|13939.6|13937.6|9
1646372640000|2022-03-04 05:44:00|13941.1|13939.1|13942.5|13940.5|13942.8|13940.8|13940.6|13938.6|25
1646372650000|2022-03-04 05:44:10|13942.4|13940.4|13938|13936|13942.4|13940.4|13937.3|13935.3|21
1646372660000|2022-03-04 05:44:20|13937.9|13935.9|13938.4|13936.4|13940.1|13938.1|13937.6|13935.6|37
1646372670000|2022-03-04 05:44:30|13938.3|13936.3|13936|13934|13938.3|13936.3|13934.9|13932.9|14
1646372680000|2022-03-04 05:44:40|13935.1|13933.1|13932.3|13930.3|13935.9|13933.9|13932.3|13930.3|17
1646372690000|2022-03-04 05:44:50|13932.1|13930.1|13932.9|13930.9|13932.9|13930.9|13931.5|13929.5|5
1646372700000|2022-03-04 05:45:00|13932.8|13930.8|13931.8|13929.8|13933.1|13931.1|13929.9|13927.9|8
1646372710000|2022-03-04 05:45:10|13931.6|13929.6|13931.5|13929.5|13931.8|13929.8|13930.4|13928.4|7
1646372720000|2022-03-04 05:45:20|13931.6|13929.6|13931.5|13929.5|13932|13930|13931.4|13929.4|4
1646372730000|2022-03-04 05:45:30|13931.4|13929.4|13932.6|13930.6|13932.6|13930.6|13931.4|13929.4|2
1646372740000|2022-03-04 05:45:40|13933.1|13931.1|13931.8|13929.8|13933.8|13931.8|13931.6|13929.6|8
1646372750000|2022-03-04 05:45:50|13931.5|13929.5|13929|13927|13931.5|13929.5|13928|13926|39
1646372760000|2022-03-04 05:46:00|13929.1|13927.1|13928.5|13926.5|13930|13928|13928|13926|8
1646372770000|2022-03-04 05:46:10|13928.3|13926.3|13927.9|13925.9|13929.1|13927.1|13927.9|13925.9|7
1646372780000|2022-03-04 05:46:20|13928.3|13926.3|13928|13926|13928.3|13926.3|13927.5|13925.5|3
1646372790000|2022-03-04 05:46:30|13927.9|13925.9|13929.4|13927.4|13929.5|13927.5|13927.9|13925.9|3
1646372800000|2022-03-04 05:46:40|13930|13928|13933.3|13931.3|13933.3|13931.3|13929.8|13927.8|30
1646372810000|2022-03-04 05:46:50|13933.4|13931.4|13936.1|13934.1|13936.1|13934.1|13932.9|13930.9|15
1646372820000|2022-03-04 05:47:00|13936.5|13934.5|13936.6|13934.6|13938.4|13936.4|13936.5|13934.5|7
1646372830000|2022-03-04 05:47:10|13937|13935|13938.9|13936.9|13939.9|13937.9|13936.9|13934.9|19
1646372840000|2022-03-04 05:47:20|13938.8|13936.8|13936.6|13934.6|13938.9|13936.9|13935.5|13933.5|23
1646372850000|2022-03-04 05:47:30|13936.8|13934.8|13934.1|13932.1|13936.8|13934.8|13933.5|13931.5|4
1646372860000|2022-03-04 05:47:40|13934|13932|13933.4|13931.4|13934|13932|13932|13930|6
1646372870000|2022-03-04 05:47:50|13933|13931|13932.4|13930.4|13933.6|13931.6|13932.4|13930.4|6
1646372880000|2022-03-04 05:48:00|13932.6|13930.6|13931.1|13929.1|13933.5|13931.5|13929.3|13927.3|15
1646372890000|2022-03-04 05:48:10|13931|13929|13931.5|13929.5|13932.1|13930.1|13930.6|13928.6|9
1646372900000|2022-03-04 05:48:20|13931.3|13929.3|13931.6|13929.6|13932.9|13930.9|13930.8|13928.8|25
1646372910000|2022-03-04 05:48:30|13931.5|13929.5|13931.6|13929.6|13932|13930|13931.1|13929.1|12
1646372920000|2022-03-04 05:48:40|13931.5|13929.5|13931|13929|13931.5|13929.5|13930.3|13928.3|2
1646372930000|2022-03-04 05:48:50|13930.9|13928.9|13929.3|13927.3|13930.9|13928.9|13929.1|13927.1|3
1646372940000|2022-03-04 05:49:00|13929.1|13927.1|13930.1|13928.1|13930.1|13928.1|13928.8|13926.8|9
1646372950000|2022-03-04 05:49:10|13929.9|13927.9|13928.9|13926.9|13930.3|13928.3|13928.4|13926.4|4
1646372960000|2022-03-04 05:49:20|13927.9|13925.9|13927.3|13925.3|13928.1|13926.1|13926.5|13924.5|17
1646372970000|2022-03-04 05:49:30|13927.4|13925.4|13929.6|13927.6|13931|13929|13927.4|13925.4|8
1646372980000|2022-03-04 05:49:40|13929.5|13927.5|13934.9|13932.9|13934.9|13932.9|13928.6|13926.6|9
1646372990000|2022-03-04 05:49:50|13935|13933|13933.3|13931.3|13935.9|13933.9|13933.3|13931.3|7
1646373000000|2022-03-04 05:50:00|13933.4|13931.4|13935.9|13933.9|13937.4|13935.4|13933.4|13931.4|22
1646373010000|2022-03-04 05:50:10|13934.5|13932.5|13933.6|13931.6|13934.9|13932.9|13932.4|13930.4|14
1646373020000|2022-03-04 05:50:20|13932.8|13930.8|13932.5|13930.5|13934.3|13932.3|13932.4|13930.4|6
1646373030000|2022-03-04 05:50:30|13932.6|13930.6|13934.9|13932.9|13935.1|13933.1|13932.6|13930.6|3
1646373040000|2022-03-04 05:50:40|13934.8|13932.8|13930.5|13928.5|13934.8|13932.8|13930.5|13928.5|15
1646373050000|2022-03-04 05:50:50|13930.6|13928.6|13931.1|13929.1|13931.1|13929.1|13929.5|13927.5|4
1646373060000|2022-03-04 05:51:00|13931.3|13929.3|13932|13930|13933.5|13931.5|13931.3|13929.3|3
1646373070000|2022-03-04 05:51:10|13932.1|13930.1|13932.9|13930.9|13933.1|13931.1|13931.3|13929.3|13
1646373080000|2022-03-04 05:51:20|13931.5|13929.5|13931.4|13929.4|13932.4|13930.4|13931.1|13929.1|9
1646373090000|2022-03-04 05:51:30|13931.3|13929.3|13929.3|13927.3|13931.3|13929.3|13928.3|13926.3|8
1646373100000|2022-03-04 05:51:40|13929.4|13927.4|13930.5|13928.5|13931.5|13929.5|13929.4|13927.4|5
1646373110000|2022-03-04 05:51:50|13930.6|13928.6|13930.9|13928.9|13932|13930|13930.5|13928.5|0
1646373120000|2022-03-04 05:52:00|13930.5|13928.5|13930.1|13928.1|13931|13929|13928.8|13926.8|7
1646373130000|2022-03-04 05:52:10|13930.4|13928.4|13930|13928|13930.6|13928.6|13929.4|13927.4|8
1646373140000|2022-03-04 05:52:20|13929.9|13927.9|13931.4|13929.4|13931.5|13929.5|13929.8|13927.8|8
1646373150000|2022-03-04 05:52:30|13931.5|13929.5|13933.8|13931.8|13933.8|13931.8|13931.5|13929.5|5
1646373160000|2022-03-04 05:52:40|13933.6|13931.6|13934.5|13932.5|13934.5|13932.5|13931.6|13929.6|3
1646373170000|2022-03-04 05:52:50|13934.6|13932.6|13933.8|13931.8|13934.6|13932.6|13933.1|13931.1|2
1646373180000|2022-03-04 05:53:00|13933.6|13931.6|13933|13931|13933.6|13931.6|13933|13931|0
1646373190000|2022-03-04 05:53:10|13933.1|13931.1|13933.8|13931.8|13934.9|13932.9|13933.1|13931.1|7
1646373200000|2022-03-04 05:53:20|13933.6|13931.6|13931.3|13929.3|13934|13932|13931.3|13929.3|2
1646373210000|2022-03-04 05:53:30|13931.1|13929.1|13932.8|13930.8|13933.1|13931.1|13931|13929|1
1646373220000|2022-03-04 05:53:40|13933|13931|13934.5|13932.5|13934.8|13932.8|13933|13931|2
1646373230000|2022-03-04 05:53:50|13934.8|13932.8|13937|13935|13938.4|13936.4|13934.8|13932.8|14
1646373240000|2022-03-04 05:54:00|13937.1|13935.1|13941.8|13939.8|13941.9|13939.9|13937.1|13935.1|32
1646373250000|2022-03-04 05:54:10|13941.6|13939.6|13944.6|13942.6|13945.3|13943.3|13941.4|13939.4|50
1646373260000|2022-03-04 05:54:20|13944.8|13942.8|13944.4|13942.4|13946.6|13944.6|13944.3|13942.3|82
1646373270000|2022-03-04 05:54:30|13943.9|13941.9|13943.3|13941.3|13944.5|13942.5|13942.8|13940.8|19
1646373280000|2022-03-04 05:54:40|13943.5|13941.5|13944.6|13942.6|13945.1|13943.1|13942.6|13940.6|20
1646373290000|2022-03-04 05:54:50|13944.8|13942.8|13945.4|13943.4|13945.5|13943.5|13944.1|13942.1|18
1646373300000|2022-03-04 05:55:00|13945.3|13943.3|13944|13942|13945.3|13943.3|13943.3|13941.3|10
1646373310000|2022-03-04 05:55:10|13944.5|13942.5|13943.3|13941.3|13944.5|13942.5|13943|13941|4
1646373320000|2022-03-04 05:55:20|13943.1|13941.1|13951.4|13949.4|13951.8|13949.8|13943|13941|46
1646373330000|2022-03-04 05:55:30|13951.5|13949.5|13948.8|13946.8|13952.3|13950.3|13948.6|13946.6|32
1646373340000|2022-03-04 05:55:40|13948.4|13946.4|13952.5|13950.5|13952.6|13950.6|13948.3|13946.3|37
1646373350000|2022-03-04 05:55:50|13952.6|13950.6|13953.9|13951.9|13954|13952|13952.4|13950.4|25
1646373360000|2022-03-04 05:56:00|13954.1|13952.1|13952.4|13950.4|13954.1|13952.1|13951.5|13949.5|42
1646373370000|2022-03-04 05:56:10|13952.3|13950.3|13952.9|13950.9|13952.9|13950.9|13952.1|13950.1|10
1646373380000|2022-03-04 05:56:20|13952.5|13950.5|13954.4|13952.4|13955.4|13953.4|13952.5|13950.5|29
1646373390000|2022-03-04 05:56:30|13954.5|13952.5|13954.8|13952.8|13955.3|13953.3|13954|13952|29
1646373400000|2022-03-04 05:56:40|13955.4|13953.4|13955|13953|13955.8|13953.8|13954.3|13952.3|25
1646373410000|2022-03-04 05:56:50|13954.9|13952.9|13957|13955|13957.4|13955.4|13954.3|13952.3|113
1646373420000|2022-03-04 05:57:00|13957.1|13955.1|13954.9|13952.9|13957.4|13955.4|13953.4|13951.4|38
1646373430000|2022-03-04 05:57:10|13955.4|13953.4|13955|13953|13955.4|13953.4|13954.6|13952.6|8
1646373440000|2022-03-04 05:57:20|13954.9|13952.9|13955.1|13953.1|13955.9|13953.9|13954|13952|8
1646373450000|2022-03-04 05:57:30|13955.3|13953.3|13954.8|13952.8|13956|13954|13954.6|13952.6|20
1646373460000|2022-03-04 05:57:40|13953.6|13951.6|13954.4|13952.4|13955.1|13953.1|13953.4|13951.4|34
1646373470000|2022-03-04 05:57:50|13954.1|13952.1|13956.4|13954.4|13958.3|13956.3|13954|13952|66
1646373480000|2022-03-04 05:58:00|13956.3|13954.3|13955.3|13953.3|13956.3|13954.3|13955.1|13953.1|17
1646373490000|2022-03-04 05:58:10|13955.6|13953.6|13956.3|13954.3|13956.4|13954.4|13955|13953|15
1646373500000|2022-03-04 05:58:20|13956.1|13954.1|13954.9|13952.9|13956.5|13954.5|13954.8|13952.8|12
1646373510000|2022-03-04 05:58:30|13955|13953|13955|13953|13955.1|13953.1|13954.1|13952.1|14
1646373520000|2022-03-04 05:58:40|13955.1|13953.1|13954.3|13952.3|13955.4|13953.4|13954.1|13952.1|10
1646373530000|2022-03-04 05:58:50|13954.1|13952.1|13954.9|13952.9|13954.9|13952.9|13954|13952|3
1646373540000|2022-03-04 05:59:00|13955.1|13953.1|13955.1|13953.1|13955.6|13953.6|13955.1|13953.1|2
1646373550000|2022-03-04 05:59:10|13955|13953|13955.1|13953.1|13955.3|13953.3|13954.9|13952.9|20
1646373560000|2022-03-04 05:59:20|13954.9|13952.9|13954|13952|13954.9|13952.9|13952.9|13950.9|15
1646373570000|2022-03-04 05:59:30|13954.8|13952.8|13955.6|13953.6|13955.9|13953.9|13953.9|13951.9|19
1646373580000|2022-03-04 05:59:40|13955.5|13953.5|13955.5|13953.5|13955.8|13953.8|13954.9|13952.9|11
1646373590000|2022-03-04 05:59:50|13955.4|13953.4|13954.4|13952.4|13955.4|13953.4|13954.4|13952.4|9
1646373600000|2022-03-04 06:00:00|13954.9|13952.9|13951.6|13949.6|13955|13953|13948.3|13946.3|50
1646373610000|2022-03-04 06:00:10|13951.3|13949.3|13954.4|13952.4|13954.6|13952.6|13951.3|13949.3|16
1646373620000|2022-03-04 06:00:20|13955.4|13953.4|13955.9|13953.9|13955.9|13953.9|13955.1|13953.1|12
1646373630000|2022-03-04 06:00:30|13955.8|13953.8|13956.8|13954.8|13957.1|13955.1|13955.8|13953.8|17
1646373640000|2022-03-04 06:00:40|13956.9|13954.9|13961.3|13959.3|13961.4|13959.4|13956.9|13954.9|75
1646373650000|2022-03-04 06:00:50|13961.4|13959.4|13963|13961|13963.3|13961.3|13961|13959|33
1646373660000|2022-03-04 06:01:00|13962.9|13960.9|13964.9|13962.9|13967.9|13965.9|13962.9|13960.9|105
1646373670000|2022-03-04 06:01:10|13965.3|13963.3|13962.6|13960.6|13965.9|13963.9|13961.6|13959.6|34
1646373680000|2022-03-04 06:01:20|13962|13960|13956.9|13954.9|13962|13960|13956.8|13954.8|22
1646373690000|2022-03-04 06:01:30|13958.4|13956.4|13957.3|13955.3|13958.5|13956.5|13956.8|13954.8|19
1646373700000|2022-03-04 06:01:40|13956.5|13954.5|13956.1|13954.1|13956.5|13954.5|13954.8|13952.8|13
1646373710000|2022-03-04 06:01:50|13956.4|13954.4|13949.8|13947.8|13956.5|13954.5|13949.1|13947.1|21
1646373720000|2022-03-04 06:02:00|13949.9|13947.9|13949.8|13947.8|13950.6|13948.6|13947|13945|57
1646373730000|2022-03-04 06:02:10|13949.9|13947.9|13948.5|13946.5|13950.4|13948.4|13947.8|13945.8|38
1646373740000|2022-03-04 06:02:20|13948.6|13946.6|13945.6|13943.6|13948.6|13946.6|13945.4|13943.4|18
1646373750000|2022-03-04 06:02:30|13945.5|13943.5|13946.4|13944.4|13946.4|13944.4|13945.1|13943.1|15
1646373760000|2022-03-04 06:02:40|13946.5|13944.5|13947.4|13945.4|13947.8|13945.8|13945.9|13943.9|16
1646373770000|2022-03-04 06:02:50|13947.8|13945.8|13947.9|13945.9|13948.1|13946.1|13947.4|13945.4|9
1646373780000|2022-03-04 06:03:00|13948.1|13946.1|13951|13949|13951.1|13949.1|13947.8|13945.8|15
1646373790000|2022-03-04 06:03:10|13951.1|13949.1|13951|13949|13951.9|13949.9|13950.5|13948.5|11
1646373800000|2022-03-04 06:03:20|13951.5|13949.5|13951.3|13949.3|13953|13951|13950.9|13948.9|6
1646373810000|2022-03-04 06:03:30|13951.4|13949.4|13950.5|13948.5|13952.5|13950.5|13950.5|13948.5|7
1646373820000|2022-03-04 06:03:40|13950.6|13948.6|13948.5|13946.5|13950.6|13948.6|13948.4|13946.4|14
1646373830000|2022-03-04 06:03:50|13948.4|13946.4|13953.4|13951.4|13953.4|13951.4|13948.4|13946.4|10
1646373840000|2022-03-04 06:04:00|13953.8|13951.8|13959|13957|13959.1|13957.1|13953.8|13951.8|35
1646373850000|2022-03-04 06:04:10|13958.9|13956.9|13959.1|13957.1|13960.4|13958.4|13958.9|13956.9|15
1646373860000|2022-03-04 06:04:20|13959|13957|13957|13955|13959.1|13957.1|13956.3|13954.3|13
1646373870000|2022-03-04 06:04:30|13956.8|13954.8|13965.9|13963.9|13967.4|13965.4|13956.8|13954.8|76
1646373880000|2022-03-04 06:04:40|13965.8|13963.8|13962.4|13960.4|13966.4|13964.4|13962|13960|24
1646373890000|2022-03-04 06:04:50|13963.1|13961.1|13965.3|13963.3|13965.3|13963.3|13962.9|13960.9|10
1646373900000|2022-03-04 06:05:00|13965.1|13963.1|13967|13965|13967.8|13965.8|13964.5|13962.5|27
1646373910000|2022-03-04 06:05:10|13967.1|13965.1|13980.3|13978.3|13980.6|13978.6|13967|13965|151
1646373920000|2022-03-04 06:05:20|13980.6|13978.6|13979.3|13977.3|13982.3|13980.3|13979.3|13977.3|59
1646373930000|2022-03-04 06:05:30|13979|13977|13981.4|13979.4|13982.1|13980.1|13978.6|13976.6|46
1646373940000|2022-03-04 06:05:40|13981.3|13979.3|13986|13984|13987.5|13985.5|13980|13978|147
1646373950000|2022-03-04 06:05:50|13986.1|13984.1|13980.3|13978.3|13986.8|13984.8|13980.3|13978.3|56
1646373960000|2022-03-04 06:06:00|13980.1|13978.1|13980.8|13978.8|13981.6|13979.6|13978.8|13976.8|29
1646373970000|2022-03-04 06:06:10|13980.9|13978.9|13988.1|13986.1|13988.4|13986.4|13980.9|13978.9|38
1646373980000|2022-03-04 06:06:20|13988.3|13986.3|13989.3|13987.3|13994.5|13992.5|13987.8|13985.8|131
1646373990000|2022-03-04 06:06:30|13989.4|13987.4|13994|13992|13998|13996|13989.4|13987.4|145
1646374000000|2022-03-04 06:06:40|13994.3|13992.3|13992.9|13990.9|13996|13994|13990.1|13988.1|108
1646374010000|2022-03-04 06:06:50|13992.5|13990.5|13993.4|13991.4|13993.6|13991.6|13992.1|13990.1|45
1646374020000|2022-03-04 06:07:00|13992.6|13990.6|13988.1|13986.1|13993.1|13991.1|13985.5|13983.5|43
1646374030000|2022-03-04 06:07:10|13988.3|13986.3|13988.6|13986.6|13990.1|13988.1|13986.5|13984.5|21
1646374040000|2022-03-04 06:07:20|13988.3|13986.3|13992.8|13990.8|13993.8|13991.8|13988.3|13986.3|17
1646374050000|2022-03-04 06:07:30|13992.6|13990.6|13990.8|13988.8|13992.6|13990.6|13990.5|13988.5|11
1646374060000|2022-03-04 06:07:40|13990.9|13988.9|13987|13985|13991.6|13989.6|13987|13985|24
1646374070000|2022-03-04 06:07:50|13987.1|13985.1|13983.9|13981.9|13987.1|13985.1|13983.8|13981.8|27
1646374080000|2022-03-04 06:08:00|13983.8|13981.8|13986|13984|13986.5|13984.5|13983.5|13981.5|15
1646374090000|2022-03-04 06:08:10|13985.9|13983.9|13986|13984|13987|13985|13984.9|13982.9|27
1646374100000|2022-03-04 06:08:20|13986.1|13984.1|13984.9|13982.9|13986.5|13984.5|13984.5|13982.5|11
1646374110000|2022-03-04 06:08:30|13985|13983|13984.3|13982.3|13986|13984|13984.3|13982.3|8
1646374120000|2022-03-04 06:08:40|13984.4|13982.4|13983.6|13981.6|13984.5|13982.5|13983|13981|10
1646374130000|2022-03-04 06:08:50|13983.8|13981.8|13983.5|13981.5|13983.8|13981.8|13983.4|13981.4|5
1646374140000|2022-03-04 06:09:00|13983.8|13981.8|13983.3|13981.3|13984|13982|13982.9|13980.9|10
1646374150000|2022-03-04 06:09:10|13983|13981|13984.1|13982.1|13984.8|13982.8|13982.8|13980.8|25
1646374160000|2022-03-04 06:09:20|13987.1|13985.1|13986|13984|13988.8|13986.8|13986|13984|49
1646374170000|2022-03-04 06:09:30|13986.3|13984.3|13983.4|13981.4|13986.3|13984.3|13983.1|13981.1|23
1646374180000|2022-03-04 06:09:40|13982.6|13980.6|13980.5|13978.5|13982.8|13980.8|13979.9|13977.9|28
1646374190000|2022-03-04 06:09:50|13980.4|13978.4|13980.3|13978.3|13981.4|13979.4|13980|13978|11
1646374200000|2022-03-04 06:10:00|13980.1|13978.1|13982.3|13980.3|13982.8|13980.8|13979.6|13977.6|9
1646374210000|2022-03-04 06:10:10|13981.8|13979.8|13983.1|13981.1|13983.4|13981.4|13981.3|13979.3|30
1646374220000|2022-03-04 06:10:20|13983|13981|13982.1|13980.1|13983.8|13981.8|13981.8|13979.8|4
1646374230000|2022-03-04 06:10:30|13982.4|13980.4|13983.5|13981.5|13983.8|13981.8|13982.3|13980.3|9
1646374240000|2022-03-04 06:10:40|13983.4|13981.4|13983.5|13981.5|13984.5|13982.5|13981.3|13979.3|32
1646374250000|2022-03-04 06:10:50|13984|13982|13982.3|13980.3|13984|13982|13981|13979|9
1646374260000|2022-03-04 06:11:00|13982.1|13980.1|13983|13981|13983.9|13981.9|13982|13980|6
1646374270000|2022-03-04 06:11:10|13983.1|13981.1|13983|13981|13983.3|13981.3|13982.8|13980.8|4
1646374280000|2022-03-04 06:11:20|13982.3|13980.3|13982.3|13980.3|13983.3|13981.3|13981|13979|21
1646374290000|2022-03-04 06:11:30|13982.1|13980.1|13981.6|13979.6|13982.1|13980.1|13980.4|13978.4|11
1646374300000|2022-03-04 06:11:40|13981.5|13979.5|13980.5|13978.5|13982|13980|13979.8|13977.8|47
1646374310000|2022-03-04 06:11:50|13980.4|13978.4|13979.8|13977.8|13980.4|13978.4|13978.5|13976.5|14
1646374320000|2022-03-04 06:12:00|13979.9|13977.9|13979.3|13977.3|13980.8|13978.8|13979.1|13977.1|8
1646374330000|2022-03-04 06:12:10|13979.1|13977.1|13979.4|13977.4|13979.6|13977.6|13978.9|13976.9|8
1646374340000|2022-03-04 06:12:20|13979.3|13977.3|13977.3|13975.3|13979.9|13977.9|13977.3|13975.3|14
1646374350000|2022-03-04 06:12:30|13977.4|13975.4|13977.3|13975.3|13978|13976|13976.9|13974.9|5
1646374360000|2022-03-04 06:12:40|13977.1|13975.1|13977.5|13975.5|13977.8|13975.8|13976.8|13974.8|7
1646374370000|2022-03-04 06:12:50|13977.6|13975.6|13978|13976|13978.3|13976.3|13977.1|13975.1|4
1646374380000|2022-03-04 06:13:00|13978.3|13976.3|13978|13976|13979.6|13977.6|13977.5|13975.5|21
1646374390000|2022-03-04 06:13:10|13977.9|13975.9|13977.8|13975.8|13978.9|13976.9|13977.6|13975.6|7
1646374400000|2022-03-04 06:13:20|13977.9|13975.9|13977.5|13975.5|13978.3|13976.3|13977.4|13975.4|8
1646374410000|2022-03-04 06:13:30|13976.9|13974.9|13977.8|13975.8|13978|13976|13976.6|13974.6|8
1646374420000|2022-03-04 06:13:40|13977.9|13975.9|13978|13976|13978.5|13976.5|13977.4|13975.4|8
1646374430000|2022-03-04 06:13:50|13978.1|13976.1|13978.8|13976.8|13979.8|13977.8|13978|13976|10
1646374440000|2022-03-04 06:14:00|13978.9|13976.9|13977.4|13975.4|13979|13977|13977.1|13975.1|10
1646374450000|2022-03-04 06:14:10|13977.3|13975.3|13974.9|13972.9|13977.3|13975.3|13974.9|13972.9|27
1646374460000|2022-03-04 06:14:20|13975|13973|13976|13974|13976.3|13974.3|13975|13973|6
1646374470000|2022-03-04 06:14:30|13976.1|13974.1|13979.6|13977.6|13979.9|13977.9|13976.1|13974.1|19
1646374480000|2022-03-04 06:14:40|13979.9|13977.9|13978.6|13976.6|13980|13978|13978|13976|7
1646374490000|2022-03-04 06:14:50|13978.8|13976.8|13979.6|13977.6|13980.9|13978.9|13978.5|13976.5|12
1646374500000|2022-03-04 06:15:00|13980.3|13978.3|13981.1|13979.1|13981.1|13979.1|13979.4|13977.4|18
1646374510000|2022-03-04 06:15:10|13980.8|13978.8|13985.3|13983.3|13986|13984|13980.4|13978.4|42
1646374520000|2022-03-04 06:15:20|13985.4|13983.4|13988.9|13986.9|13990|13988|13985.4|13983.4|42
1646374530000|2022-03-04 06:15:30|13988.6|13986.6|13986.9|13984.9|13989.9|13987.9|13986.9|13984.9|26
1646374540000|2022-03-04 06:15:40|13987.1|13985.1|13990.9|13988.9|13992.5|13990.5|13987.1|13985.1|38
1646374550000|2022-03-04 06:15:50|13990.8|13988.8|13988.5|13986.5|13990.8|13988.8|13988|13986|38
1646374560000|2022-03-04 06:16:00|13988.4|13986.4|13989.3|13987.3|13989.4|13987.4|13988.4|13986.4|7
1646374570000|2022-03-04 06:16:10|13989.4|13987.4|13985.9|13983.9|13989.4|13987.4|13985.6|13983.6|5
1646374580000|2022-03-04 06:16:20|13985.8|13983.8|13985.4|13983.4|13986.5|13984.5|13985.3|13983.3|8
1646374590000|2022-03-04 06:16:30|13985.5|13983.5|13983.1|13981.1|13986.1|13984.1|13981.4|13979.4|25
1646374600000|2022-03-04 06:16:40|13983.4|13981.4|13982.5|13980.5|13983.4|13981.4|13981.9|13979.9|3
1646374610000|2022-03-04 06:16:50|13981.9|13979.9|13983.9|13981.9|13984.4|13982.4|13981.9|13979.9|6
1646374620000|2022-03-04 06:17:00|13985|13983|13983.5|13981.5|13985.3|13983.3|13983.4|13981.4|12
1646374630000|2022-03-04 06:17:10|13982.5|13980.5|13980|13978|13982.9|13980.9|13979.9|13977.9|25
1646374640000|2022-03-04 06:17:20|13979.9|13977.9|13979.6|13977.6|13981|13979|13979.4|13977.4|9
1646374650000|2022-03-04 06:17:30|13980.3|13978.3|13980.8|13978.8|13980.8|13978.8|13978.6|13976.6|8
1646374660000|2022-03-04 06:17:40|13980.6|13978.6|13979.5|13977.5|13981.3|13979.3|13979.4|13977.4|7
1646374670000|2022-03-04 06:17:50|13979.4|13977.4|13981|13979|13981.1|13979.1|13979.4|13977.4|11
1646374680000|2022-03-04 06:18:00|13981.1|13979.1|13978.4|13976.4|13981.6|13979.6|13978.3|13976.3|27
1646374690000|2022-03-04 06:18:10|13978.3|13976.3|13978.6|13976.6|13979|13977|13978.3|13976.3|9
1646374700000|2022-03-04 06:18:20|13977.3|13975.3|13977.5|13975.5|13977.6|13975.6|13976|13974|14
1646374710000|2022-03-04 06:18:30|13977.4|13975.4|13979.1|13977.1|13979.6|13977.6|13977.4|13975.4|16
1646374720000|2022-03-04 06:18:40|13978|13976|13978.4|13976.4|13978.6|13976.6|13977.6|13975.6|31
1646374730000|2022-03-04 06:18:50|13978.3|13976.3|13979.3|13977.3|13979.3|13977.3|13977.8|13975.8|4
1646374740000|2022-03-04 06:19:00|13979.4|13977.4|13977.9|13975.9|13980|13978|13977.9|13975.9|14
1646374750000|2022-03-04 06:19:10|13978|13976|13977|13975|13978.5|13976.5|13976.9|13974.9|7
1646374760000|2022-03-04 06:19:20|13976.9|13974.9|13976.9|13974.9|13978|13976|13976.9|13974.9|20
1646374770000|2022-03-04 06:19:30|13977.3|13975.3|13976.4|13974.4|13977.4|13975.4|13976.4|13974.4|4
1646374780000|2022-03-04 06:19:40|13976.5|13974.5|13977.3|13975.3|13977.3|13975.3|13975.6|13973.6|9
1646374790000|2022-03-04 06:19:50|13977.1|13975.1|13977.5|13975.5|13977.9|13975.9|13977.1|13975.1|3
1646374800000|2022-03-04 06:20:00|13977.9|13975.9|13977.4|13975.4|13978.1|13976.1|13976.8|13974.8|5
1646374810000|2022-03-04 06:20:10|13977.3|13975.3|13976.6|13974.6|13977.3|13975.3|13975.6|13973.6|5
1646374820000|2022-03-04 06:20:20|13976|13974|13976.5|13974.5|13977|13975|13976|13974|5
1646374830000|2022-03-04 06:20:30|13976.4|13974.4|13975.4|13973.4|13976.5|13974.5|13975.4|13973.4|4
1646374840000|2022-03-04 06:20:40|13975.3|13973.3|13975.8|13973.8|13975.9|13973.9|13975.1|13973.1|1
1646374850000|2022-03-04 06:20:50|13975.9|13973.9|13975.8|13973.8|13977.1|13975.1|13975.6|13973.6|5
1646374860000|2022-03-04 06:21:00|13975.5|13973.5|13975.1|13973.1|13975.5|13973.5|13974.6|13972.6|6
1646374870000|2022-03-04 06:21:10|13975|13973|13975|13973|13975.5|13973.5|13974.9|13972.9|1
1646374880000|2022-03-04 06:21:20|13974.9|13972.9|13974.3|13972.3|13975.5|13973.5|13973|13971|22
1646374890000|2022-03-04 06:21:30|13973.8|13971.8|13974.1|13972.1|13974.1|13972.1|13973.3|13971.3|6
1646374900000|2022-03-04 06:21:40|13975.1|13973.1|13974.3|13972.3|13975.3|13973.3|13973.8|13971.8|6
1646374910000|2022-03-04 06:21:50|13974.1|13972.1|13973.5|13971.5|13974.5|13972.5|13973.5|13971.5|13
1646374920000|2022-03-04 06:22:00|13973.3|13971.3|13973|13971|13973.5|13971.5|13972.8|13970.8|34
1646374930000|2022-03-04 06:22:10|13972.6|13970.6|13967.9|13965.9|13972.6|13970.6|13967.8|13965.8|82
1646374940000|2022-03-04 06:22:20|13967.8|13965.8|13968.9|13966.9|13969.3|13967.3|13967|13965|20
1646374950000|2022-03-04 06:22:30|13969|13967|13969.1|13967.1|13969.5|13967.5|13968.8|13966.8|7
1646374960000|2022-03-04 06:22:40|13969|13967|13969.3|13967.3|13969.3|13967.3|13968.5|13966.5|6
1646374970000|2022-03-04 06:22:50|13969.1|13967.1|13969.9|13967.9|13970|13968|13969|13967|9
1646374980000|2022-03-04 06:23:00|13970.1|13968.1|13970.6|13968.6|13970.6|13968.6|13969.4|13967.4|8
1646374990000|2022-03-04 06:23:10|13970.5|13968.5|13969.1|13967.1|13970.6|13968.6|13968.4|13966.4|13
1646375000000|2022-03-04 06:23:20|13969.5|13967.5|13967.8|13965.8|13969.5|13967.5|13967.5|13965.5|10
1646375010000|2022-03-04 06:23:30|13967.9|13965.9|13971.3|13969.3|13972.1|13970.1|13967.6|13965.6|15
1646375020000|2022-03-04 06:23:40|13971|13969|13972.8|13970.8|13972.9|13970.9|13971|13969|9
1646375030000|2022-03-04 06:23:50|13972.5|13970.5|13970.8|13968.8|13972.5|13970.5|13970.8|13968.8|7
1646375040000|2022-03-04 06:24:00|13970.5|13968.5|13970.8|13968.8|13970.9|13968.9|13969.6|13967.6|5
1646375050000|2022-03-04 06:24:10|13971.5|13969.5|13971.4|13969.4|13971.5|13969.5|13970.8|13968.8|3
1646375060000|2022-03-04 06:24:20|13971.3|13969.3|13972.6|13970.6|13972.8|13970.8|13970.8|13968.8|15
1646375070000|2022-03-04 06:24:30|13972.1|13970.1|13973|13971|13973.1|13971.1|13971.6|13969.6|3
1646375080000|2022-03-04 06:24:40|13972.9|13970.9|13973.1|13971.1|13973.3|13971.3|13972.1|13970.1|11
1646375090000|2022-03-04 06:24:50|13972.8|13970.8|13972.3|13970.3|13973|13971|13971.4|13969.4|18
1646375100000|2022-03-04 06:25:00|13972.4|13970.4|13972|13970|13973.5|13971.5|13972|13970|8
1646375110000|2022-03-04 06:25:10|13972.1|13970.1|13972.5|13970.5|13972.5|13970.5|13972.1|13970.1|0
1646375120000|2022-03-04 06:25:20|13972.8|13970.8|13974.5|13972.5|13974.5|13972.5|13972.8|13970.8|12
1646375130000|2022-03-04 06:25:30|13974.6|13972.6|13974.5|13972.5|13974.8|13972.8|13974.3|13972.3|0
1646375140000|2022-03-04 06:25:40|13975.1|13973.1|13977.6|13975.6|13979.3|13977.3|13975|13973|28
1646375150000|2022-03-04 06:25:50|13977.8|13975.8|13977.5|13975.5|13977.8|13975.8|13976.1|13974.1|12
1646375160000|2022-03-04 06:26:00|13977.4|13975.4|13977.9|13975.9|13978.5|13976.5|13977.4|13975.4|9
1646375170000|2022-03-04 06:26:10|13977.8|13975.8|13974.8|13972.8|13977.8|13975.8|13974.8|13972.8|14
1646375180000|2022-03-04 06:26:20|13975.3|13973.3|13973.3|13971.3|13975.5|13973.5|13972.9|13970.9|44
1646375190000|2022-03-04 06:26:30|13973.1|13971.1|13973.1|13971.1|13973.5|13971.5|13973.1|13971.1|5
1646375200000|2022-03-04 06:26:40|13972.1|13970.1|13972.4|13970.4|13972.9|13970.9|13971.8|13969.8|3
1646375210000|2022-03-04 06:26:50|13973.1|13971.1|13972.3|13970.3|13973.3|13971.3|13971.8|13969.8|13
1646375220000|2022-03-04 06:27:00|13972.5|13970.5|13974.8|13972.8|13974.9|13972.9|13972.1|13970.1|8
1646375230000|2022-03-04 06:27:10|13974.6|13972.6|13976.5|13974.5|13976.5|13974.5|13974.6|13972.6|8
1646375240000|2022-03-04 06:27:20|13976.4|13974.4|13977|13975|13977.1|13975.1|13975.1|13973.1|3
1646375250000|2022-03-04 06:27:30|13976.9|13974.9|13975|13973|13976.9|13974.9|13975|13973|2
1646375260000|2022-03-04 06:27:40|13975.1|13973.1|13977.3|13975.3|13977.3|13975.3|13974.8|13972.8|51
1646375270000|2022-03-04 06:27:50|13978.1|13976.1|13974.4|13972.4|13978.8|13976.8|13974.4|13972.4|30
1646375280000|2022-03-04 06:28:00|13974.8|13972.8|13975.3|13973.3|13976.1|13974.1|13974.3|13972.3|15
1646375290000|2022-03-04 06:28:10|13975.1|13973.1|13975.1|13973.1|13975.3|13973.3|13974|13972|49
1646375300000|2022-03-04 06:28:20|13975|13973|13978|13976|13978.8|13976.8|13975|13973|13
1646375310000|2022-03-04 06:28:30|13978.3|13976.3|13979|13977|13979.9|13977.9|13977.5|13975.5|14
1646375320000|2022-03-04 06:28:40|13979.5|13977.5|13979.4|13977.4|13979.6|13977.6|13979.1|13977.1|4
1646375330000|2022-03-04 06:28:50|13979.5|13977.5|13979.3|13977.3|13980.3|13978.3|13978.5|13976.5|10
1646375340000|2022-03-04 06:29:00|13978.9|13976.9|13977.3|13975.3|13978.9|13976.9|13977.3|13975.3|7
1646375350000|2022-03-04 06:29:10|13977.5|13975.5|13974.5|13972.5|13977.5|13975.5|13974.4|13972.4|8
1646375360000|2022-03-04 06:29:20|13974.6|13972.6|13977.9|13975.9|13977.9|13975.9|13974.5|13972.5|44
1646375370000|2022-03-04 06:29:30|13977.8|13975.8|13977.6|13975.6|13977.8|13975.8|13977.1|13975.1|4
1646375380000|2022-03-04 06:29:40|13978.6|13976.6|13980.3|13978.3|13980.6|13978.6|13978.4|13976.4|10
1646375390000|2022-03-04 06:29:50|13980.1|13978.1|13980|13978|13980.3|13978.3|13979.6|13977.6|4
1646375400000|2022-03-04 06:30:00|13979.9|13977.9|13979.5|13977.5|13980.6|13978.6|13978|13976|19
1646375410000|2022-03-04 06:30:10|13979.6|13977.6|13978.8|13976.8|13980.6|13978.6|13978.5|13976.5|7
1646375420000|2022-03-04 06:30:20|13978.9|13976.9|13974.1|13972.1|13978.9|13976.9|13973.5|13971.5|16
1646375430000|2022-03-04 06:30:30|13973.9|13971.9|13974.8|13972.8|13975|13973|13973.4|13971.4|4
1646375440000|2022-03-04 06:30:40|13974.5|13972.5|13970|13968|13975|13973|13969|13967|31
1646375450000|2022-03-04 06:30:50|13969.9|13967.9|13970|13968|13970.4|13968.4|13969.5|13967.5|10
1646375460000|2022-03-04 06:31:00|13969.9|13967.9|13971.3|13969.3|13971.3|13969.3|13969.9|13967.9|23
1646375470000|2022-03-04 06:31:10|13971.1|13969.1|13969.5|13967.5|13971.1|13969.1|13969.4|13967.4|8
1646375480000|2022-03-04 06:31:20|13970|13968|13969.1|13967.1|13970.4|13968.4|13968.3|13966.3|19
1646375490000|2022-03-04 06:31:30|13968.5|13966.5|13965.3|13963.3|13970.1|13968.1|13965.1|13963.1|70
1646375500000|2022-03-04 06:31:40|13964.9|13962.9|13962.3|13960.3|13965.1|13963.1|13961.9|13959.9|47
1646375510000|2022-03-04 06:31:50|13962.4|13960.4|13960.1|13958.1|13962.5|13960.5|13959|13957|47
1646375520000|2022-03-04 06:32:00|13959.8|13957.8|13963.8|13961.8|13964.5|13962.5|13959.4|13957.4|19
1646375530000|2022-03-04 06:32:10|13963|13961|13961.8|13959.8|13963.1|13961.1|13961|13959|10
1646375540000|2022-03-04 06:32:20|13961.6|13959.6|13962.9|13960.9|13963.3|13961.3|13961.6|13959.6|5
1646375550000|2022-03-04 06:32:30|13963.4|13961.4|13963|13961|13963.6|13961.6|13962.5|13960.5|47
1646375560000|2022-03-04 06:32:40|13962.8|13960.8|13962|13960|13963.4|13961.4|13961.8|13959.8|7
1646375570000|2022-03-04 06:32:50|13961.9|13959.9|13963.8|13961.8|13963.8|13961.8|13961.6|13959.6|17
1646375580000|2022-03-04 06:33:00|13963.9|13961.9|13965.9|13963.9|13965.9|13963.9|13963.3|13961.3|24
1646375590000|2022-03-04 06:33:10|13966.6|13964.6|13967.6|13965.6|13967.8|13965.8|13965.9|13963.9|13
1646375600000|2022-03-04 06:33:20|13967.8|13965.8|13967.9|13965.9|13970.3|13968.3|13967.8|13965.8|20
1646375610000|2022-03-04 06:33:30|13967.6|13965.6|13968.4|13966.4|13968.6|13966.6|13965.9|13963.9|10
1646375620000|2022-03-04 06:33:40|13968.6|13966.6|13968.6|13966.6|13969.4|13967.4|13968.3|13966.3|14
1646375630000|2022-03-04 06:33:50|13968.8|13966.8|13969|13967|13969.6|13967.6|13968.8|13966.8|30
1646375640000|2022-03-04 06:34:00|13968.9|13966.9|13967.3|13965.3|13968.9|13966.9|13967.3|13965.3|18
1646375650000|2022-03-04 06:34:10|13967.4|13965.4|13966.4|13964.4|13967.8|13965.8|13966.4|13964.4|21
1646375660000|2022-03-04 06:34:20|13966.5|13964.5|13966.5|13964.5|13966.9|13964.9|13966.1|13964.1|15
1646375670000|2022-03-04 06:34:30|13966.3|13964.3|13964.8|13962.8|13966.6|13964.6|13964.4|13962.4|73
1646375680000|2022-03-04 06:34:40|13967|13965|13966.3|13964.3|13967.1|13965.1|13966.1|13964.1|8
1646375690000|2022-03-04 06:34:50|13966.1|13964.1|13967.8|13965.8|13967.9|13965.9|13966|13964|19
1646375700000|2022-03-04 06:35:00|13967.1|13965.1|13967.5|13965.5|13967.9|13965.9|13966.8|13964.8|3
1646375710000|2022-03-04 06:35:10|13967.6|13965.6|13967.8|13965.8|13967.8|13965.8|13966|13964|12
1646375720000|2022-03-04 06:35:20|13967.9|13965.9|13968.5|13966.5|13968.5|13966.5|13967.5|13965.5|8
1646375730000|2022-03-04 06:35:30|13968.6|13966.6|13969.4|13967.4|13969.5|13967.5|13968.5|13966.5|4
1646375740000|2022-03-04 06:35:40|13969.3|13967.3|13972.3|13970.3|13972.3|13970.3|13967.5|13965.5|27
1646375750000|2022-03-04 06:35:50|13972|13970|13971.1|13969.1|13972.3|13970.3|13971|13969|6
1646375760000|2022-03-04 06:36:00|13971|13969|13971.8|13969.8|13971.8|13969.8|13971|13969|3
1646375770000|2022-03-04 06:36:10|13972.4|13970.4|13972.8|13970.8|13975.3|13973.3|13972.4|13970.4|16
1646375780000|2022-03-04 06:36:20|13972.9|13970.9|13971.5|13969.5|13973.5|13971.5|13971.4|13969.4|3
1646375790000|2022-03-04 06:36:30|13971.3|13969.3|13969.8|13967.8|13971.5|13969.5|13969.1|13967.1|18
1646375800000|2022-03-04 06:36:40|13970.4|13968.4|13968.8|13966.8|13971|13969|13968.6|13966.6|11
1646375810000|2022-03-04 06:36:50|13969.1|13967.1|13969.9|13967.9|13970.5|13968.5|13969.1|13967.1|3
1646375820000|2022-03-04 06:37:00|13969.6|13967.6|13970.3|13968.3|13971.6|13969.6|13969.5|13967.5|3
1646375830000|2022-03-04 06:37:10|13970.4|13968.4|13970.5|13968.5|13970.8|13968.8|13970.4|13968.4|0
1646375840000|2022-03-04 06:37:20|13970.6|13968.6|13970|13968|13970.9|13968.9|13969.6|13967.6|3
1646375850000|2022-03-04 06:37:30|13970.8|13968.8|13969.8|13967.8|13970.8|13968.8|13968.8|13966.8|4
1646375860000|2022-03-04 06:37:40|13969.6|13967.6|13969|13967|13969.6|13967.6|13969|13967|2
1646375870000|2022-03-04 06:37:50|13968.5|13966.5|13969.3|13967.3|13969.3|13967.3|13968.3|13966.3|4
1646375880000|2022-03-04 06:38:00|13970.1|13968.1|13969.9|13967.9|13971.1|13969.1|13969.9|13967.9|8
1646375890000|2022-03-04 06:38:10|13970.1|13968.1|13969.8|13967.8|13970.1|13968.1|13969.8|13967.8|4
1646375900000|2022-03-04 06:38:20|13969.6|13967.6|13967.5|13965.5|13969.6|13967.6|13967.5|13965.5|6
1646375910000|2022-03-04 06:38:30|13967.4|13965.4|13966|13964|13967.4|13965.4|13965|13963|13
1646375920000|2022-03-04 06:38:40|13966.3|13964.3|13964.6|13962.6|13966.3|13964.3|13963.9|13961.9|13
1646375930000|2022-03-04 06:38:50|13964.8|13962.8|13964|13962|13965.3|13963.3|13964|13962|7
1646375940000|2022-03-04 06:39:00|13963.9|13961.9|13963.8|13961.8|13964|13962|13963.1|13961.1|5
1646375950000|2022-03-04 06:39:10|13963.9|13961.9|13965.4|13963.4|13965.8|13963.8|13963.9|13961.9|2
1646375960000|2022-03-04 06:39:20|13965.3|13963.3|13963.9|13961.9|13965.3|13963.3|13963.5|13961.5|2
1646375970000|2022-03-04 06:39:30|13964.9|13962.9|13965.4|13963.4|13965.5|13963.5|13964.9|13962.9|1
1646375980000|2022-03-04 06:39:40|13965.5|13963.5|13965.4|13963.4|13965.6|13963.6|13965.3|13963.3|0
1646375990000|2022-03-04 06:39:50|13965.3|13963.3|13965.4|13963.4|13965.5|13963.5|13965|13963|3
1646376000000|2022-03-04 06:40:00|13965.5|13963.5|13964.4|13962.4|13965.8|13963.8|13964.4|13962.4|6
1646376010000|2022-03-04 06:40:10|13964.3|13962.3|13963.3|13961.3|13964.4|13962.4|13962.6|13960.6|9
1646376020000|2022-03-04 06:40:20|13963.5|13961.5|13958.3|13956.3|13963.8|13961.8|13958.3|13956.3|43
1646376030000|2022-03-04 06:40:30|13957.4|13955.4|13959.5|13957.5|13960.9|13958.9|13955.4|13953.4|81
1646376040000|2022-03-04 06:40:40|13959.6|13957.6|13960.3|13958.3|13960.6|13958.6|13959|13957|23
1646376050000|2022-03-04 06:40:50|13959.9|13957.9|13958|13956|13960.3|13958.3|13958|13956|6
1646376060000|2022-03-04 06:41:00|13957.9|13955.9|13960.3|13958.3|13960.3|13958.3|13957.9|13955.9|17
1646376070000|2022-03-04 06:41:10|13960.4|13958.4|13965|13963|13965|13963|13959.6|13957.6|17
1646376080000|2022-03-04 06:41:20|13964.9|13962.9|13962.6|13960.6|13965.3|13963.3|13958.8|13956.8|50
1646376090000|2022-03-04 06:41:30|13962.5|13960.5|13958|13956|13962.6|13960.6|13958|13956|5
1646376100000|2022-03-04 06:41:40|13958.1|13956.1|13962.5|13960.5|13963.8|13961.8|13957.8|13955.8|18
1646376110000|2022-03-04 06:41:50|13962.6|13960.6|13964.5|13962.5|13965.4|13963.4|13962.5|13960.5|15
1646376120000|2022-03-04 06:42:00|13964.4|13962.4|13963.9|13961.9|13964.5|13962.5|13963.9|13961.9|1
1646376130000|2022-03-04 06:42:10|13963.8|13961.8|13962.6|13960.6|13963.8|13961.8|13962.6|13960.6|3
1646376140000|2022-03-04 06:42:20|13962.8|13960.8|13962.8|13960.8|13962.9|13960.9|13962.8|13960.8|1
1646376150000|2022-03-04 06:42:30|13963.6|13961.6|13963.9|13961.9|13963.9|13961.9|13963.6|13961.6|1
1646376160000|2022-03-04 06:42:40|13964|13962|13965.8|13963.8|13966|13964|13964|13962|13
1646376170000|2022-03-04 06:42:50|13965.6|13963.6|13965.3|13963.3|13966.1|13964.1|13965.3|13963.3|5
1646376180000|2022-03-04 06:43:00|13965.4|13963.4|13968.1|13966.1|13968.1|13966.1|13964.9|13962.9|18
1646376190000|2022-03-04 06:43:10|13968.5|13966.5|13968.9|13966.9|13968.9|13966.9|13968.5|13966.5|4
1646376200000|2022-03-04 06:43:20|13969|13967|13967.6|13965.6|13969.5|13967.5|13967.6|13965.6|12
1646376210000|2022-03-04 06:43:30|13967.5|13965.5|13964.6|13962.6|13967.5|13965.5|13963.9|13961.9|13
1646376220000|2022-03-04 06:43:40|13964.5|13962.5|13963|13961|13964.6|13962.6|13963|13961|9
1646376230000|2022-03-04 06:43:50|13962.9|13960.9|13965.3|13963.3|13965.3|13963.3|13962.9|13960.9|3
1646376240000|2022-03-04 06:44:00|13965.4|13963.4|13964.5|13962.5|13966|13964|13964.5|13962.5|1
1646376250000|2022-03-04 06:44:10|13965|13963|13965.3|13963.3|13965.3|13963.3|13964.9|13962.9|1
1646376260000|2022-03-04 06:44:20|13965.6|13963.6|13967.6|13965.6|13968|13966|13965.6|13963.6|9
1646376270000|2022-03-04 06:44:30|13967.4|13965.4|13966.6|13964.6|13968|13966|13966.3|13964.3|8
1646376280000|2022-03-04 06:44:40|13966.5|13964.5|13965.4|13963.4|13967.1|13965.1|13965.4|13963.4|2
1646376290000|2022-03-04 06:44:50|13965.5|13963.5|13963.4|13961.4|13966.1|13964.1|13963.3|13961.3|7
1646376300000|2022-03-04 06:45:00|13963|13961|13962.5|13960.5|13963.3|13961.3|13962|13960|45
1646376310000|2022-03-04 06:45:10|13962.4|13960.4|13960.1|13958.1|13962.4|13960.4|13960.1|13958.1|11
1646376320000|2022-03-04 06:45:20|13960|13958|13960.9|13958.9|13961.4|13959.4|13960|13958|6
1646376330000|2022-03-04 06:45:30|13960.8|13958.8|13958.8|13956.8|13960.8|13958.8|13958.8|13956.8|14
1646376340000|2022-03-04 06:45:40|13958.5|13956.5|13956.9|13954.9|13958.5|13956.5|13955.9|13953.9|14
1646376350000|2022-03-04 06:45:50|13957|13955|13959.5|13957.5|13959.5|13957.5|13956.9|13954.9|10
1646376360000|2022-03-04 06:46:00|13959.8|13957.8|13959.9|13957.9|13962.5|13960.5|13959.8|13957.8|7
1646376370000|2022-03-04 06:46:10|13960|13958|13961.4|13959.4|13961.4|13959.4|13959.6|13957.6|8
1646376380000|2022-03-04 06:46:20|13960.8|13958.8|13959.6|13957.6|13960.8|13958.8|13959.6|13957.6|8
1646376390000|2022-03-04 06:46:30|13959.8|13957.8|13959.4|13957.4|13959.8|13957.8|13958|13956|13
1646376400000|2022-03-04 06:46:40|13959.8|13957.8|13960.4|13958.4|13961|13959|13959.8|13957.8|7
1646376410000|2022-03-04 06:46:50|13959.9|13957.9|13958.4|13956.4|13959.9|13957.9|13958.4|13956.4|10
1646376420000|2022-03-04 06:47:00|13959.3|13957.3|13957|13955|13959.3|13957.3|13956.9|13954.9|4
1646376430000|2022-03-04 06:47:10|13956.9|13954.9|13957.1|13955.1|13958.1|13956.1|13955.6|13953.6|12
1646376440000|2022-03-04 06:47:20|13956.5|13954.5|13955.1|13953.1|13956.5|13954.5|13955.1|13953.1|4
1646376450000|2022-03-04 06:47:30|13955.3|13953.3|13953.5|13951.5|13955.4|13953.4|13951.6|13949.6|47
1646376460000|2022-03-04 06:47:40|13953.9|13951.9|13952.5|13950.5|13953.9|13951.9|13952.5|13950.5|6
1646376470000|2022-03-04 06:47:50|13952|13950|13953.5|13951.5|13954.8|13952.8|13951.8|13949.8|12
1646376480000|2022-03-04 06:48:00|13953.4|13951.4|13953.4|13951.4|13955.4|13953.4|13952.8|13950.8|10
1646376490000|2022-03-04 06:48:10|13952.9|13950.9|13954.4|13952.4|13954.6|13952.6|13952.9|13950.9|17
1646376500000|2022-03-04 06:48:20|13954.5|13952.5|13952.1|13950.1|13954.5|13952.5|13952.1|13950.1|35
1646376510000|2022-03-04 06:48:30|13952.5|13950.5|13951.1|13949.1|13953|13951|13950|13948|20
1646376520000|2022-03-04 06:48:40|13951.3|13949.3|13951.6|13949.6|13952.9|13950.9|13951.1|13949.1|18
1646376530000|2022-03-04 06:48:50|13950.5|13948.5|13950.6|13948.6|13952.6|13950.6|13950.4|13948.4|29
1646376540000|2022-03-04 06:49:00|13950.5|13948.5|13952.5|13950.5|13952.5|13950.5|13949.1|13947.1|6
1646376550000|2022-03-04 06:49:10|13951.6|13949.6|13955.1|13953.1|13956|13954|13951.6|13949.6|18
1646376560000|2022-03-04 06:49:20|13954.3|13952.3|13954.5|13952.5|13954.9|13952.9|13952.5|13950.5|6
1646376570000|2022-03-04 06:49:30|13954.4|13952.4|13954.6|13952.6|13955.1|13953.1|13954.4|13952.4|1
1646376580000|2022-03-04 06:49:40|13952.8|13950.8|13952.3|13950.3|13954.1|13952.1|13952.1|13950.1|9
1646376590000|2022-03-04 06:49:50|13952.8|13950.8|13953.5|13951.5|13954.5|13952.5|13952.8|13950.8|8
1646376600000|2022-03-04 06:50:00|13953.8|13951.8|13954.6|13952.6|13955.8|13953.8|13953.6|13951.6|6
1646376610000|2022-03-04 06:50:10|13954.3|13952.3|13953.8|13951.8|13954.6|13952.6|13953.5|13951.5|3
1646376620000|2022-03-04 06:50:20|13953.9|13951.9|13954.6|13952.6|13954.6|13952.6|13953.9|13951.9|0
1646376630000|2022-03-04 06:50:30|13954.8|13952.8|13953.9|13951.9|13955.1|13953.1|13953.9|13951.9|4
1646376640000|2022-03-04 06:50:40|13953.8|13951.8|13954.1|13952.1|13956.3|13954.3|13953.4|13951.4|20
1646376650000|2022-03-04 06:50:50|13955.3|13953.3|13954.4|13952.4|13955.3|13953.3|13953.5|13951.5|8
1646376660000|2022-03-04 06:51:00|13954.3|13952.3|13954.3|13952.3|13954.3|13952.3|13954.1|13952.1|1
1646376670000|2022-03-04 06:51:10|13953.3|13951.3|13953.5|13951.5|13953.8|13951.8|13953.3|13951.3|5
1646376680000|2022-03-04 06:51:20|13953.3|13951.3|13952.5|13950.5|13954.1|13952.1|13952.1|13950.1|19
1646376690000|2022-03-04 06:51:30|13952.8|13950.8|13953.5|13951.5|13953.5|13951.5|13952.8|13950.8|1
1646376700000|2022-03-04 06:51:40|13954.9|13952.9|13953.8|13951.8|13955.1|13953.1|13953.8|13951.8|6
1646376710000|2022-03-04 06:51:50|13953.9|13951.9|13952.9|13950.9|13953.9|13951.9|13952.9|13950.9|0
1646376720000|2022-03-04 06:52:00|13953.4|13951.4|13954.4|13952.4|13954.9|13952.9|13953.4|13951.4|7
1646376730000|2022-03-04 06:52:10|13954.5|13952.5|13956|13954|13957.3|13955.3|13954.4|13952.4|13
1646376740000|2022-03-04 06:52:20|13956.6|13954.6|13957.4|13955.4|13957.4|13955.4|13956.3|13954.3|7
1646376750000|2022-03-04 06:52:30|13959.3|13957.3|13959.1|13957.1|13959.3|13957.3|13958|13956|9
1646376760000|2022-03-04 06:52:40|13959.8|13957.8|13960.9|13958.9|13960.9|13958.9|13959.8|13957.8|11
1646376770000|2022-03-04 06:52:50|13961|13959|13959.8|13957.8|13961.6|13959.6|13958.9|13956.9|18
1646376780000|2022-03-04 06:53:00|13959.5|13957.5|13960.1|13958.1|13960.8|13958.8|13959.1|13957.1|8
1646376790000|2022-03-04 06:53:10|13960|13958|13959.5|13957.5|13960|13958|13957|13955|7
1646376800000|2022-03-04 06:53:20|13959.4|13957.4|13959.6|13957.6|13959.8|13957.8|13959.4|13957.4|3
1646376810000|2022-03-04 06:53:30|13959.8|13957.8|13960.1|13958.1|13960.1|13958.1|13959.5|13957.5|4
1646376820000|2022-03-04 06:53:40|13960.3|13958.3|13961.6|13959.6|13961.8|13959.8|13960.3|13958.3|9
1646376830000|2022-03-04 06:53:50|13960.1|13958.1|13961.3|13959.3|13961.3|13959.3|13960.1|13958.1|11
1646376840000|2022-03-04 06:54:00|13961.1|13959.1|13959.4|13957.4|13961.1|13959.1|13959.4|13957.4|1
1646376850000|2022-03-04 06:54:10|13957.6|13955.6|13956.3|13954.3|13958.3|13956.3|13956.1|13954.1|18
1646376860000|2022-03-04 06:54:20|13956.4|13954.4|13955.4|13953.4|13956.4|13954.4|13955|13953|4
1646376870000|2022-03-04 06:54:30|13955.5|13953.5|13953.9|13951.9|13956.6|13954.6|13953.5|13951.5|8
1646376880000|2022-03-04 06:54:40|13954|13952|13955|13953|13955.5|13953.5|13953.5|13951.5|3
1646376890000|2022-03-04 06:54:50|13954.6|13952.6|13953.1|13951.1|13955.1|13953.1|13953.1|13951.1|7
1646376900000|2022-03-04 06:55:00|13953|13951|13952|13950|13953|13951|13951.8|13949.8|22
1646376910000|2022-03-04 06:55:10|13951.9|13949.9|13955.5|13953.5|13955.5|13953.5|13951.9|13949.9|9
1646376920000|2022-03-04 06:55:20|13955.4|13953.4|13955.5|13953.5|13956|13954|13954.9|13952.9|5
1646376930000|2022-03-04 06:55:30|13955.1|13953.1|13955.4|13953.4|13957.6|13955.6|13954.8|13952.8|7
1646376940000|2022-03-04 06:55:40|13956.1|13954.1|13954.9|13952.9|13956.1|13954.1|13953|13951|1
1646376950000|2022-03-04 06:55:50|13955.4|13953.4|13956.6|13954.6|13956.8|13954.8|13955.4|13953.4|3
1646376960000|2022-03-04 06:56:00|13954.8|13952.8|13954.1|13952.1|13955.5|13953.5|13953.9|13951.9|12
1646376970000|2022-03-04 06:56:10|13954.3|13952.3|13956.9|13954.9|13956.9|13954.9|13954.3|13952.3|4
1646376980000|2022-03-04 06:56:20|13957|13955|13956.8|13954.8|13957.9|13955.9|13956.5|13954.5|4
1646376990000|2022-03-04 06:56:30|13956.9|13954.9|13957.4|13955.4|13957.9|13955.9|13956.9|13954.9|1
1646377000000|2022-03-04 06:56:40|13957.5|13955.5|13957|13955|13958.4|13956.4|13956|13954|9
1646377010000|2022-03-04 06:56:50|13957.1|13955.1|13957|13955|13957.3|13955.3|13957|13955|0
1646377020000|2022-03-04 06:57:00|13957.1|13955.1|13958.3|13956.3|13958.3|13956.3|13957.1|13955.1|2
1646377030000|2022-03-04 06:57:10|13958.1|13956.1|13957.4|13955.4|13958.3|13956.3|13957.4|13955.4|2
1646377040000|2022-03-04 06:57:20|13956.3|13954.3|13956.5|13954.5|13956.6|13954.6|13955.6|13953.6|25
1646377050000|2022-03-04 06:57:30|13956.4|13954.4|13955.3|13953.3|13956.4|13954.4|13955.1|13953.1|11
1646377060000|2022-03-04 06:57:40|13955.1|13953.1|13956.8|13954.8|13956.8|13954.8|13954.9|13952.9|11
1646377070000|2022-03-04 06:57:50|13956.9|13954.9|13957.5|13955.5|13957.8|13955.8|13956.9|13954.9|2
1646377080000|2022-03-04 06:58:00|13955.9|13953.9|13957|13955|13958|13956|13954.8|13952.8|14
1646377090000|2022-03-04 06:58:10|13956.9|13954.9|13956.4|13954.4|13956.9|13954.9|13954.6|13952.6|2
1646377100000|2022-03-04 06:58:20|13956.3|13954.3|13956.6|13954.6|13957|13955|13956.1|13954.1|3
1646377110000|2022-03-04 06:58:30|13956.8|13954.8|13956.8|13954.8|13956.9|13954.9|13956.8|13954.8|0
1646377120000|2022-03-04 06:58:40|13956.6|13954.6|13957.5|13955.5|13958|13956|13956.5|13954.5|7
1646377130000|2022-03-04 06:58:50|13957.8|13955.8|13960.1|13958.1|13960.1|13958.1|13957.8|13955.8|9
1646377140000|2022-03-04 06:59:00|13962.5|13960.5|13963.1|13961.1|13963.3|13961.3|13962.3|13960.3|33
1646377150000|2022-03-04 06:59:10|13964|13962|13966.4|13964.4|13966.4|13964.4|13963.8|13961.8|19
1646377160000|2022-03-04 06:59:20|13966.9|13964.9|13966|13964|13966.9|13964.9|13965|13963|9
1646377170000|2022-03-04 06:59:30|13966.1|13964.1|13966.3|13964.3|13967.1|13965.1|13966.1|13964.1|10
1646377180000|2022-03-04 06:59:40|13966.1|13964.1|13963.9|13961.9|13966.1|13964.1|13963.8|13961.8|6
1646377190000|2022-03-04 06:59:50|13964|13962|13962.5|13960.5|13964|13962|13962.4|13960.4|16
1646377200000|2022-03-04 07:00:00|13962.6|13960.6|13965.1|13963.1|13965.9|13963.9|13960.9|13958.9|48
1646377210000|2022-03-04 07:00:10|13965.3|13963.3|13969.8|13967.8|13971.4|13969.4|13965.3|13963.3|53
1646377220000|2022-03-04 07:00:20|13969.6|13967.6|13969.5|13967.5|13970.5|13968.5|13968|13966|23
1646377230000|2022-03-04 07:00:30|13969.3|13967.3|13967.4|13965.4|13970|13968|13966.5|13964.5|14
1646377240000|2022-03-04 07:00:40|13966.3|13964.3|13963.9|13961.9|13966.3|13964.3|13963.6|13961.6|12
1646377250000|2022-03-04 07:00:50|13962|13960|13960.4|13958.4|13964|13962|13959.9|13957.9|36
1646377260000|2022-03-04 07:01:00|13965.5|13963.5|13962.5|13960.5|13965.5|13963.5|13962|13960|20
1646377270000|2022-03-04 07:01:10|13962.6|13960.6|13958|13956|13962.8|13960.8|13957.9|13955.9|15
1646377280000|2022-03-04 07:01:20|13958.6|13956.6|13955.6|13953.6|13958.6|13956.6|13955.5|13953.5|35
1646377290000|2022-03-04 07:01:30|13955.4|13953.4|13954.4|13952.4|13955.4|13953.4|13951.9|13949.9|39
1646377300000|2022-03-04 07:01:40|13954.5|13952.5|13958.5|13956.5|13958.5|13956.5|13954.5|13952.5|17
1646377310000|2022-03-04 07:01:50|13958|13956|13959|13957|13959|13957|13957.3|13955.3|9
1646377320000|2022-03-04 07:02:00|13958.9|13956.9|13966|13964|13966.3|13964.3|13958.9|13956.9|24
1646377330000|2022-03-04 07:02:10|13965.4|13963.4|13973.5|13971.5|13973.5|13971.5|13965.4|13963.4|40
1646377340000|2022-03-04 07:02:20|13973.6|13971.6|13974.8|13972.8|13975|13973|13972.5|13970.5|43
1646377350000|2022-03-04 07:02:30|13974.6|13972.6|13973.8|13971.8|13977.1|13975.1|13972.8|13970.8|52
1646377360000|2022-03-04 07:02:40|13973.6|13971.6|13973.9|13971.9|13974.6|13972.6|13972.5|13970.5|12
1646377370000|2022-03-04 07:02:50|13973.8|13971.8|13974.4|13972.4|13976.3|13974.3|13973.3|13971.3|31
1646377380000|2022-03-04 07:03:00|13974.3|13972.3|13979.1|13977.1|13979.1|13977.1|13974.3|13972.3|29
1646377390000|2022-03-04 07:03:10|13980.4|13978.4|13978.9|13976.9|13984|13982|13973.8|13971.8|103
1646377400000|2022-03-04 07:03:20|13979|13977|13977.6|13975.6|13982.4|13980.4|13976.3|13974.3|26
1646377410000|2022-03-04 07:03:30|13977.8|13975.8|13981|13979|13981.4|13979.4|13977.8|13975.8|11
1646377420000|2022-03-04 07:03:40|13981.1|13979.1|13981.6|13979.6|13983.3|13981.3|13980.6|13978.6|18
1646377430000|2022-03-04 07:03:50|13982.4|13980.4|13979.4|13977.4|13982.4|13980.4|13978.8|13976.8|44
1646377440000|2022-03-04 07:04:00|13979.3|13977.3|13978.9|13976.9|13979.5|13977.5|13977.3|13975.3|17
1646377450000|2022-03-04 07:04:10|13979|13977|13981|13979|13981.3|13979.3|13977.8|13975.8|18
1646377460000|2022-03-04 07:04:20|13981.1|13979.1|13980.5|13978.5|13982.1|13980.1|13980.5|13978.5|11
1646377470000|2022-03-04 07:04:30|13980.3|13978.3|13980.4|13978.4|13981.1|13979.1|13980.1|13978.1|10
1646377480000|2022-03-04 07:04:40|13980.1|13978.1|13979|13977|13980.3|13978.3|13977.5|13975.5|26
1646377490000|2022-03-04 07:04:50|13978.8|13976.8|13980|13978|13980.4|13978.4|13978.8|13976.8|4
1646377500000|2022-03-04 07:05:00|13981.5|13979.5|13978.6|13976.6|13982.4|13980.4|13978.6|13976.6|40
1646377510000|2022-03-04 07:05:10|13978.8|13976.8|13977.5|13975.5|13979.3|13977.3|13977.3|13975.3|18
1646377520000|2022-03-04 07:05:20|13977.6|13975.6|13981|13979|13981.1|13979.1|13976.8|13974.8|22
1646377530000|2022-03-04 07:05:30|13980.9|13978.9|13983.6|13981.6|13983.6|13981.6|13979.8|13977.8|10
1646377540000|2022-03-04 07:05:40|13983.8|13981.8|13984.1|13982.1|13985.8|13983.8|13983.5|13981.5|48
1646377550000|2022-03-04 07:05:50|13984.3|13982.3|13987.3|13985.3|13988.1|13986.1|13983.9|13981.9|15
1646377560000|2022-03-04 07:06:00|13987.5|13985.5|13986.3|13984.3|13988.5|13986.5|13986|13984|85
1646377570000|2022-03-04 07:06:10|13986.1|13984.1|13989|13987|13989.3|13987.3|13986.1|13984.1|18
1646377580000|2022-03-04 07:06:20|13988.9|13986.9|13989.3|13987.3|13989.4|13987.4|13988.3|13986.3|11
1646377590000|2022-03-04 07:06:30|13988.5|13986.5|13988.6|13986.6|13989.5|13987.5|13986.9|13984.9|20
1646377600000|2022-03-04 07:06:40|13988.4|13986.4|13989.4|13987.4|13990.1|13988.1|13988.3|13986.3|20
1646377610000|2022-03-04 07:06:50|13989.3|13987.3|13987.9|13985.9|13990|13988|13987.6|13985.6|8
1646377620000|2022-03-04 07:07:00|13987.6|13985.6|13987.5|13985.5|13988.9|13986.9|13986.9|13984.9|10
1646377630000|2022-03-04 07:07:10|13987.4|13985.4|13987.1|13985.1|13987.9|13985.9|13985.4|13983.4|20
1646377640000|2022-03-04 07:07:20|13987|13985|13988|13986|13988|13986|13986.8|13984.8|9
1646377650000|2022-03-04 07:07:30|13988.3|13986.3|13986.6|13984.6|13988.3|13986.3|13986.6|13984.6|8
1646377660000|2022-03-04 07:07:40|13986.1|13984.1|13988.5|13986.5|13988.6|13986.6|13985|13983|15
1646377670000|2022-03-04 07:07:50|13988.4|13986.4|13989.4|13987.4|13990.4|13988.4|13987.4|13985.4|21
1646377680000|2022-03-04 07:08:00|13989.5|13987.5|13991.4|13989.4|13991.5|13989.5|13989|13987|43
1646377690000|2022-03-04 07:08:10|13995|13993|14001.6|13999.6|14004|14002|13994.9|13992.9|206
1646377700000|2022-03-04 07:08:20|14001|13999|13995|13993|14001|13999|13994.9|13992.9|32
1646377710000|2022-03-04 07:08:30|13994.8|13992.8|13993.1|13991.1|13994.8|13992.8|13991.8|13989.8|20
1646377720000|2022-03-04 07:08:40|13993|13991|13992.9|13990.9|13994.5|13992.5|13992.9|13990.9|7
1646377730000|2022-03-04 07:08:50|13993|13991|13992.1|13990.1|13993.3|13991.3|13991.9|13989.9|13
1646377740000|2022-03-04 07:09:00|13991.5|13989.5|13991|13989|13991.8|13989.8|13991|13989|10
1646377750000|2022-03-04 07:09:10|13991.1|13989.1|13985.5|13983.5|13991.4|13989.4|13982.4|13980.4|51
1646377760000|2022-03-04 07:09:20|13985.8|13983.8|13985.4|13983.4|13986.5|13984.5|13985.4|13983.4|20
1646377770000|2022-03-04 07:09:30|13984.8|13982.8|13984.5|13982.5|13985.1|13983.1|13983.9|13981.9|10
1646377780000|2022-03-04 07:09:40|13984.6|13982.6|13990.4|13988.4|13994|13992|13983.5|13981.5|58
1646377790000|2022-03-04 07:09:50|13990.5|13988.5|13991.1|13989.1|13993.8|13991.8|13990.4|13988.4|15
1646377800000|2022-03-04 07:10:00|13992.3|13990.3|13989.9|13987.9|13992.3|13990.3|13988|13986|21
1646377810000|2022-03-04 07:10:10|13990|13988|13993.3|13991.3|13993.3|13991.3|13988.6|13986.6|20
1646377820000|2022-03-04 07:10:20|13993.1|13991.1|13991.4|13989.4|13993.1|13991.1|13989.4|13987.4|57
1646377830000|2022-03-04 07:10:30|13991.5|13989.5|13991.3|13989.3|13992|13990|13990.4|13988.4|21
1646377840000|2022-03-04 07:10:40|13991.6|13989.6|13991.1|13989.1|13991.9|13989.9|13989.3|13987.3|23
1646377850000|2022-03-04 07:10:50|13991|13989|13989.8|13987.8|13994.5|13992.5|13988.6|13986.6|80
1646377860000|2022-03-04 07:11:00|13989.9|13987.9|13986.6|13984.6|13990.4|13988.4|13986.4|13984.4|44
1646377870000|2022-03-04 07:11:10|13986.4|13984.4|13986.5|13984.5|13987|13985|13985.8|13983.8|13
1646377880000|2022-03-04 07:11:20|13984.4|13982.4|13980.6|13978.6|13984.4|13982.4|13980.6|13978.6|26
1646377890000|2022-03-04 07:11:30|13981|13979|13979.5|13977.5|13981.4|13979.4|13979|13977|15
1646377900000|2022-03-04 07:11:40|13979.9|13977.9|13986|13984|13987.4|13985.4|13979|13977|56
1646377910000|2022-03-04 07:11:50|13986.1|13984.1|13986.8|13984.8|13987.3|13985.3|13983.6|13981.6|20
1646377920000|2022-03-04 07:12:00|13984.4|13982.4|13986.8|13984.8|13986.8|13984.8|13984.4|13982.4|23
1646377930000|2022-03-04 07:12:10|13986.9|13984.9|13982.5|13980.5|13986.9|13984.9|13980.9|13978.9|25
1646377940000|2022-03-04 07:12:20|13982.3|13980.3|13981.5|13979.5|13987.8|13985.8|13981.1|13979.1|42
1646377950000|2022-03-04 07:12:30|13982|13980|13980.4|13978.4|13982|13980|13979.1|13977.1|7
1646377960000|2022-03-04 07:12:40|13980.8|13978.8|13977.4|13975.4|13981.9|13979.9|13977|13975|49
1646377970000|2022-03-04 07:12:50|13977.6|13975.6|13973.9|13971.9|13978.4|13976.4|13973.9|13971.9|51
1646377980000|2022-03-04 07:13:00|13974|13972|13973.5|13971.5|13974.5|13972.5|13972.4|13970.4|33
1646377990000|2022-03-04 07:13:10|13972.9|13970.9|13980.3|13978.3|13981.5|13979.5|13972.9|13970.9|38
1646378000000|2022-03-04 07:13:20|13980.9|13978.9|13977.4|13975.4|13980.9|13978.9|13977.1|13975.1|28
1646378010000|2022-03-04 07:13:30|13977.5|13975.5|13977.3|13975.3|13979.5|13977.5|13977.3|13975.3|5
1646378020000|2022-03-04 07:13:40|13977.4|13975.4|13975.8|13973.8|13977.5|13975.5|13975.3|13973.3|10
1646378030000|2022-03-04 07:13:50|13976.4|13974.4|13971.9|13969.9|13977|13975|13971.9|13969.9|26
1646378040000|2022-03-04 07:14:00|13971.8|13969.8|13972.5|13970.5|13974|13972|13971.5|13969.5|13
1646378050000|2022-03-04 07:14:10|13972.8|13970.8|13975.5|13973.5|13976.4|13974.4|13972.8|13970.8|11
1646378060000|2022-03-04 07:14:20|13974.8|13972.8|13971.6|13969.6|13975|13973|13970.8|13968.8|45
1646378070000|2022-03-04 07:14:30|13971.5|13969.5|13973.9|13971.9|13974.1|13972.1|13971.3|13969.3|12
1646378080000|2022-03-04 07:14:40|13974|13972|13971.1|13969.1|13975.1|13973.1|13970.4|13968.4|6
1646378090000|2022-03-04 07:14:50|13971.3|13969.3|13970.9|13968.9|13971.3|13969.3|13969.6|13967.6|10
1646378100000|2022-03-04 07:15:00|13971|13969|13971.8|13969.8|13972|13970|13969.1|13967.1|27
1646378110000|2022-03-04 07:15:10|13973|13971|13975.6|13973.6|13976.4|13974.4|13972.3|13970.3|11
1646378120000|2022-03-04 07:15:20|13975.8|13973.8|13973.4|13971.4|13975.9|13973.9|13973.1|13971.1|9
1646378130000|2022-03-04 07:15:30|13973.5|13971.5|13974.1|13972.1|13974.1|13972.1|13971.9|13969.9|30
1646378140000|2022-03-04 07:15:40|13972|13970|13971.3|13969.3|13972.5|13970.5|13970.4|13968.4|27
1646378150000|2022-03-04 07:15:50|13971.1|13969.1|13974.3|13972.3|13974.6|13972.6|13971.1|13969.1|13
1646378160000|2022-03-04 07:16:00|13974.8|13972.8|13974.4|13972.4|13975.6|13973.6|13974.4|13972.4|22
1646378170000|2022-03-04 07:16:10|13973.3|13971.3|13972.5|13970.5|13974|13972|13972|13970|8
1646378180000|2022-03-04 07:16:20|13972.4|13970.4|13974.3|13972.3|13974.3|13972.3|13972.3|13970.3|11
1646378190000|2022-03-04 07:16:30|13974.8|13972.8|13973.3|13971.3|13974.8|13972.8|13973|13971|6
1646378200000|2022-03-04 07:16:40|13973.4|13971.4|13972.9|13970.9|13973.6|13971.6|13972.6|13970.6|3
1646378210000|2022-03-04 07:16:50|13972.8|13970.8|13970|13968|13973|13971|13969.4|13967.4|16
1646378220000|2022-03-04 07:17:00|13970.1|13968.1|13967|13965|13970.1|13968.1|13965.3|13963.3|77
1646378230000|2022-03-04 07:17:10|13966.8|13964.8|13963.9|13961.9|13966.8|13964.8|13963.9|13961.9|17
1646378240000|2022-03-04 07:17:20|13964.8|13962.8|13965.5|13963.5|13965.6|13963.6|13963.5|13961.5|36
1646378250000|2022-03-04 07:17:30|13965|13963|13964.5|13962.5|13966.3|13964.3|13964.5|13962.5|14
1646378260000|2022-03-04 07:17:40|13964.6|13962.6|13963.4|13961.4|13964.9|13962.9|13962.5|13960.5|19
1646378270000|2022-03-04 07:17:50|13963|13961|13962.9|13960.9|13963.4|13961.4|13960.5|13958.5|36
1646378280000|2022-03-04 07:18:00|13962.8|13960.8|13962.9|13960.9|13963.3|13961.3|13960.4|13958.4|18
1646378290000|2022-03-04 07:18:10|13963|13961|13959|13957|13963.8|13961.8|13959|13957|17
1646378300000|2022-03-04 07:18:20|13957.1|13955.1|13956.8|13954.8|13957.9|13955.9|13954.9|13952.9|35
1646378310000|2022-03-04 07:18:30|13956.6|13954.6|13953.4|13951.4|13957|13955|13953.4|13951.4|20
1646378320000|2022-03-04 07:18:40|13952.9|13950.9|13950.8|13948.8|13956|13954|13950.8|13948.8|42
1646378330000|2022-03-04 07:18:50|13950.6|13948.6|13941.9|13939.9|13950.8|13948.8|13940.5|13938.5|149
1646378340000|2022-03-04 07:19:00|13945|13943|13943|13941|13946.1|13944.1|13943|13941|62
1646378350000|2022-03-04 07:19:10|13942.8|13940.8|13943.5|13941.5|13944|13942|13940.8|13938.8|53
1646378360000|2022-03-04 07:19:20|13942.4|13940.4|13939.3|13937.3|13943|13941|13938.3|13936.3|51
1646378370000|2022-03-04 07:19:30|13939.4|13937.4|13941.1|13939.1|13941.3|13939.3|13937.4|13935.4|52
1646378380000|2022-03-04 07:19:40|13941.3|13939.3|13941.8|13939.8|13941.8|13939.8|13938|13936|56
1646378390000|2022-03-04 07:19:50|13941.6|13939.6|13940.6|13938.6|13941.6|13939.6|13938.6|13936.6|45
1646378400000|2022-03-04 07:20:00|13940.4|13938.4|13945.3|13943.3|13946.3|13944.3|13940.4|13938.4|33
1646378410000|2022-03-04 07:20:10|13945.1|13943.1|13943.4|13941.4|13945.6|13943.6|13941.9|13939.9|31
1646378420000|2022-03-04 07:20:20|13943.5|13941.5|13942.5|13940.5|13945|13943|13941.1|13939.1|25
1646378430000|2022-03-04 07:20:30|13942.9|13940.9|13942.8|13940.8|13944.1|13942.1|13941.9|13939.9|43
1646378440000|2022-03-04 07:20:40|13942.9|13940.9|13944|13942|13944.6|13942.6|13942.9|13940.9|17
1646378450000|2022-03-04 07:20:50|13943.4|13941.4|13943.5|13941.5|13944.6|13942.6|13941.9|13939.9|22
1646378460000|2022-03-04 07:21:00|13943|13941|13940.5|13938.5|13944.8|13942.8|13940.5|13938.5|21
1646378470000|2022-03-04 07:21:10|13941|13939|13941.9|13939.9|13941.9|13939.9|13939.5|13937.5|28
1646378480000|2022-03-04 07:21:20|13941.6|13939.6|13944.4|13942.4|13944.4|13942.4|13940.8|13938.8|17
1646378490000|2022-03-04 07:21:30|13944.5|13942.5|13949.3|13947.3|13949.4|13947.4|13944.4|13942.4|42
1646378500000|2022-03-04 07:21:40|13949.1|13947.1|13953.9|13951.9|13953.9|13951.9|13947.8|13945.8|50
1646378510000|2022-03-04 07:21:50|13953.5|13951.5|13951.4|13949.4|13954|13952|13950.3|13948.3|33
1646378520000|2022-03-04 07:22:00|13951.3|13949.3|13948.9|13946.9|13951.3|13949.3|13948.6|13946.6|21
1646378530000|2022-03-04 07:22:10|13949|13947|13948.6|13946.6|13949.4|13947.4|13947.4|13945.4|10
1646378540000|2022-03-04 07:22:20|13948.5|13946.5|13945.5|13943.5|13948.6|13946.6|13944.9|13942.9|23
1646378550000|2022-03-04 07:22:30|13945.6|13943.6|13948.9|13946.9|13949|13947|13945.6|13943.6|29
1646378560000|2022-03-04 07:22:40|13949|13947|13947.5|13945.5|13949.8|13947.8|13947|13945|12
1646378570000|2022-03-04 07:22:50|13949.5|13947.5|13947.5|13945.5|13949.8|13947.8|13946.6|13944.6|19
1646378580000|2022-03-04 07:23:00|13947.6|13945.6|13946.6|13944.6|13947.8|13945.8|13946.6|13944.6|11
1646378590000|2022-03-04 07:23:10|13946.8|13944.8|13946.4|13944.4|13947.3|13945.3|13946.4|13944.4|8
1646378600000|2022-03-04 07:23:20|13946.8|13944.8|13946.8|13944.8|13946.8|13944.8|13945.5|13943.5|8
1646378610000|2022-03-04 07:23:30|13946.6|13944.6|13950.5|13948.5|13950.6|13948.6|13946.6|13944.6|16
1646378620000|2022-03-04 07:23:40|13950.6|13948.6|13950.3|13948.3|13950.9|13948.9|13949.3|13947.3|5
1646378630000|2022-03-04 07:23:50|13951.1|13949.1|13953.9|13951.9|13953.9|13951.9|13950.9|13948.9|13
1646378640000|2022-03-04 07:24:00|13953.8|13951.8|13950.5|13948.5|13955|13953|13950.5|13948.5|30
1646378650000|2022-03-04 07:24:10|13950.4|13948.4|13953.6|13951.6|13953.9|13951.9|13946.9|13944.9|16
1646378660000|2022-03-04 07:24:20|13953.8|13951.8|13957|13955|13958.8|13956.8|13953.8|13951.8|54
1646378670000|2022-03-04 07:24:30|13956.3|13954.3|13958.5|13956.5|13959.4|13957.4|13956.3|13954.3|22
1646378680000|2022-03-04 07:24:40|13958.8|13956.8|13956.5|13954.5|13958.8|13956.8|13955.4|13953.4|57
1646378690000|2022-03-04 07:24:50|13956.6|13954.6|13954.4|13952.4|13957.5|13955.5|13953|13951|19
1646378700000|2022-03-04 07:25:00|13954|13952|13951.3|13949.3|13954|13952|13950|13948|36
1646378710000|2022-03-04 07:25:10|13952|13950|13953.3|13951.3|13954.1|13952.1|13951.8|13949.8|16
1646378720000|2022-03-04 07:25:20|13953.1|13951.1|13958.6|13956.6|13959|13957|13952.8|13950.8|17
1646378730000|2022-03-04 07:25:30|13958.8|13956.8|13955.6|13953.6|13959.8|13957.8|13955.4|13953.4|13
1646378740000|2022-03-04 07:25:40|13955.5|13953.5|13955.4|13953.4|13956.1|13954.1|13954.5|13952.5|7
1646378750000|2022-03-04 07:25:50|13955.3|13953.3|13955.3|13953.3|13956.6|13954.6|13954.5|13952.5|22
1646378760000|2022-03-04 07:26:00|13955.1|13953.1|13959|13957|13959.8|13957.8|13950.3|13948.3|54
1646378770000|2022-03-04 07:26:10|13959.6|13957.6|13959|13957|13960.8|13958.8|13956.3|13954.3|37
1646378780000|2022-03-04 07:26:20|13958.6|13956.6|13959.1|13957.1|13960|13958|13958.6|13956.6|8
1646378790000|2022-03-04 07:26:30|13960.9|13958.9|13961.3|13959.3|13961.5|13959.5|13960.8|13958.8|21
1646378800000|2022-03-04 07:26:40|13961.1|13959.1|13968|13966|13968.8|13966.8|13959.3|13957.3|57
1646378810000|2022-03-04 07:26:50|13968.3|13966.3|13968.6|13966.6|13972.3|13970.3|13967.3|13965.3|70
1646378820000|2022-03-04 07:27:00|13968.5|13966.5|13974|13972|13974.4|13972.4|13967.5|13965.5|107
1646378830000|2022-03-04 07:27:10|13974.1|13972.1|13968.6|13966.6|13974.1|13972.1|13968.5|13966.5|17
1646378840000|2022-03-04 07:27:20|13967.6|13965.6|13967|13965|13967.6|13965.6|13963.3|13961.3|23
1646378850000|2022-03-04 07:27:30|13967.5|13965.5|13969|13967|13969.3|13967.3|13967.5|13965.5|18
1646378860000|2022-03-04 07:27:40|13969.1|13967.1|13971.1|13969.1|13971.4|13969.4|13968.3|13966.3|19
1646378870000|2022-03-04 07:27:50|13971.3|13969.3|13967.6|13965.6|13971.9|13969.9|13967.1|13965.1|20
1646378880000|2022-03-04 07:28:00|13967.8|13965.8|13968.4|13966.4|13968.9|13966.9|13967.3|13965.3|7
1646378890000|2022-03-04 07:28:10|13968.3|13966.3|13968.9|13966.9|13970.5|13968.5|13967.4|13965.4|30
1646378900000|2022-03-04 07:28:20|13969|13967|13969.4|13967.4|13970.1|13968.1|13969|13967|4
1646378910000|2022-03-04 07:28:30|13970.8|13968.8|13975.3|13973.3|13975.4|13973.4|13970.8|13968.8|41
1646378920000|2022-03-04 07:28:40|13975.1|13973.1|13982.1|13980.1|13982.3|13980.3|13975.1|13973.1|29
1646378930000|2022-03-04 07:28:50|13982|13980|13982|13980|13983|13981|13981.8|13979.8|20
1646378940000|2022-03-04 07:29:00|13981.8|13979.8|13982.3|13980.3|13983.1|13981.1|13980.5|13978.5|26
1646378950000|2022-03-04 07:29:10|13981.5|13979.5|13978.9|13976.9|13981.8|13979.8|13978.3|13976.3|25
1646378960000|2022-03-04 07:29:20|13978.6|13976.6|13975|13973|13978.6|13976.6|13974.5|13972.5|17
1646378970000|2022-03-04 07:29:30|13974.9|13972.9|13975.4|13973.4|13975.4|13973.4|13973|13971|28
1646378980000|2022-03-04 07:29:40|13976.4|13974.4|13971.6|13969.6|13977|13975|13970|13968|38
1646378990000|2022-03-04 07:29:50|13971.8|13969.8|13972|13970|13973.3|13971.3|13971.8|13969.8|3
1646379000000|2022-03-04 07:30:00|13971.9|13969.9|13975.4|13973.4|13976.9|13974.9|13970|13968|40
1646379010000|2022-03-04 07:30:10|13973.6|13971.6|13975|13973|13976.5|13974.5|13971.6|13969.6|22
1646379020000|2022-03-04 07:30:20|13974.1|13972.1|13976|13974|13976.4|13974.4|13974.1|13972.1|7
1646379030000|2022-03-04 07:30:30|13977|13975|13975.3|13973.3|13977.6|13975.6|13974.6|13972.6|27
1646379040000|2022-03-04 07:30:40|13975.5|13973.5|13971.8|13969.8|13975.9|13973.9|13971.4|13969.4|6
1646379050000|2022-03-04 07:30:50|13971.1|13969.1|13971.1|13969.1|13971.9|13969.9|13970.8|13968.8|23
1646379060000|2022-03-04 07:31:00|13970.9|13968.9|13977.8|13975.8|13977.8|13975.8|13970.9|13968.9|21
1646379070000|2022-03-04 07:31:10|13976.9|13974.9|13979.5|13977.5|13980.3|13978.3|13976.9|13974.9|18
1646379080000|2022-03-04 07:31:20|13979.6|13977.6|13978.9|13976.9|13981|13979|13978.8|13976.8|14
1646379090000|2022-03-04 07:31:30|13977.6|13975.6|13977.8|13975.8|13978.5|13976.5|13975|13973|14
1646379100000|2022-03-04 07:31:40|13976|13974|13974.9|13972.9|13976|13974|13973.3|13971.3|12
1646379110000|2022-03-04 07:31:50|13975|13973|13970.6|13968.6|13975|13973|13970.6|13968.6|11
1646379120000|2022-03-04 07:32:00|13970.8|13968.8|13971.4|13969.4|13971.4|13969.4|13968.6|13966.6|32
1646379130000|2022-03-04 07:32:10|13971.5|13969.5|13970.6|13968.6|13971.9|13969.9|13970.5|13968.5|19
1646379140000|2022-03-04 07:32:20|13969.5|13967.5|13970.1|13968.1|13970.6|13968.6|13969|13967|27
1646379150000|2022-03-04 07:32:30|13970|13968|13969.8|13967.8|13971.4|13969.4|13968.6|13966.6|26
1646379160000|2022-03-04 07:32:40|13970|13968|13968.5|13966.5|13972.5|13970.5|13968.1|13966.1|13
1646379170000|2022-03-04 07:32:50|13968.6|13966.6|13971|13969|13972.9|13970.9|13968.6|13966.6|7
1646379180000|2022-03-04 07:33:00|13971.1|13969.1|13974.8|13972.8|13974.9|13972.9|13969.3|13967.3|18
1646379190000|2022-03-04 07:33:10|13974.9|13972.9|13974|13972|13976.8|13974.8|13971.9|13969.9|19
1646379200000|2022-03-04 07:33:20|13974.1|13972.1|13974.5|13972.5|13977|13975|13974.1|13972.1|8
1646379210000|2022-03-04 07:33:30|13974.6|13972.6|13974.1|13972.1|13975.5|13973.5|13974.1|13972.1|3
1646379220000|2022-03-04 07:33:40|13973.9|13971.9|13972.9|13970.9|13973.9|13971.9|13972.1|13970.1|7
1646379230000|2022-03-04 07:33:50|13972|13970|13968.6|13966.6|13972|13970|13968.1|13966.1|30
1646379240000|2022-03-04 07:34:00|13969.5|13967.5|13969.5|13967.5|13970|13968|13966.4|13964.4|27
1646379250000|2022-03-04 07:34:10|13968.8|13966.8|13967.4|13965.4|13969.8|13967.8|13967.4|13965.4|9
1646379260000|2022-03-04 07:34:20|13967.6|13965.6|13966.8|13964.8|13967.6|13965.6|13966.1|13964.1|16
1646379270000|2022-03-04 07:34:30|13966.6|13964.6|13966.1|13964.1|13966.6|13964.6|13965.1|13963.1|12
1646379280000|2022-03-04 07:34:40|13966.3|13964.3|13969|13967|13970.4|13968.4|13966.3|13964.3|16
1646379290000|2022-03-04 07:34:50|13967.6|13965.6|13965.6|13963.6|13969.1|13967.1|13963.6|13961.6|73
1646379300000|2022-03-04 07:35:00|13965.5|13963.5|13964.5|13962.5|13966.8|13964.8|13964.5|13962.5|12
1646379310000|2022-03-04 07:35:10|13964.6|13962.6|13964.6|13962.6|13965|13963|13964.6|13962.6|4
1646379320000|2022-03-04 07:35:20|13963.9|13961.9|13962|13960|13964.6|13962.6|13962|13960|25
1646379330000|2022-03-04 07:35:30|13962.9|13960.9|13967.6|13965.6|13969.5|13967.5|13962.4|13960.4|35
1646379340000|2022-03-04 07:35:40|13966.9|13964.9|13966.8|13964.8|13968.4|13966.4|13966.4|13964.4|8
1646379350000|2022-03-04 07:35:50|13968.8|13966.8|13970.8|13968.8|13972|13970|13968|13966|15
1646379360000|2022-03-04 07:36:00|13970.6|13968.6|13970.5|13968.5|13971|13969|13969.8|13967.8|5
1646379370000|2022-03-04 07:36:10|13971.6|13969.6|13972.3|13970.3|13978|13976|13971.6|13969.6|34
1646379380000|2022-03-04 07:36:20|13972|13970|13970.4|13968.4|13973.1|13971.1|13970|13968|10
1646379390000|2022-03-04 07:36:30|13970.6|13968.6|13973.1|13971.1|13973.9|13971.9|13970.4|13968.4|5
1646379400000|2022-03-04 07:36:40|13973|13971|13976.6|13974.6|13976.9|13974.9|13973|13971|10
1646379410000|2022-03-04 07:36:50|13976.4|13974.4|13978.3|13976.3|13979.8|13977.8|13975.5|13973.5|21
1646379420000|2022-03-04 07:37:00|13978.6|13976.6|13978.9|13976.9|13980.3|13978.3|13977.9|13975.9|18
1646379430000|2022-03-04 07:37:10|13979.6|13977.6|13973.5|13971.5|13979.8|13977.8|13972.5|13970.5|30
1646379440000|2022-03-04 07:37:20|13973.6|13971.6|13971.3|13969.3|13974.1|13972.1|13970.4|13968.4|11
1646379450000|2022-03-04 07:37:30|13971.5|13969.5|13967.4|13965.4|13971.6|13969.6|13967|13965|13
1646379460000|2022-03-04 07:37:40|13966|13964|13961.8|13959.8|13966|13964|13960.8|13958.8|29
1646379470000|2022-03-04 07:37:50|13962|13960|13962.8|13960.8|13964.6|13962.6|13961.3|13959.3|27
1646379480000|2022-03-04 07:38:00|13963.8|13961.8|13963.9|13961.9|13967.3|13965.3|13962.6|13960.6|25
1646379490000|2022-03-04 07:38:10|13963.4|13961.4|13968.8|13966.8|13968.8|13966.8|13962.5|13960.5|14
1646379500000|2022-03-04 07:38:20|13968.1|13966.1|13965.9|13963.9|13968.5|13966.5|13965.6|13963.6|13
1646379510000|2022-03-04 07:38:30|13964.5|13962.5|13964.4|13962.4|13964.5|13962.5|13961.9|13959.9|8
1646379520000|2022-03-04 07:38:40|13964.5|13962.5|13963.8|13961.8|13966.4|13964.4|13963.5|13961.5|8
1646379530000|2022-03-04 07:38:50|13963.9|13961.9|13962.1|13960.1|13964.6|13962.6|13961.6|13959.6|8
1646379540000|2022-03-04 07:39:00|13962.3|13960.3|13961.3|13959.3|13962.9|13960.9|13960.5|13958.5|35
1646379550000|2022-03-04 07:39:10|13961.4|13959.4|13958.3|13956.3|13961.5|13959.5|13957.3|13955.3|27
1646379560000|2022-03-04 07:39:20|13957.9|13955.9|13958.3|13956.3|13958.6|13956.6|13957|13955|10
1646379570000|2022-03-04 07:39:30|13959.5|13957.5|13958.1|13956.1|13959.5|13957.5|13956.8|13954.8|32
1646379580000|2022-03-04 07:39:40|13958.3|13956.3|13958.9|13956.9|13959.4|13957.4|13957.6|13955.6|11
1646379590000|2022-03-04 07:39:50|13958.6|13956.6|13955.3|13953.3|13958.8|13956.8|13955.3|13953.3|22
1646379600000|2022-03-04 07:40:00|13959.1|13957.1|13956.9|13954.9|13960.1|13958.1|13955.1|13953.1|32
1646379610000|2022-03-04 07:40:10|13957|13955|13954.3|13952.3|13958|13956|13954.3|13952.3|20
1646379620000|2022-03-04 07:40:20|13954.6|13952.6|13953.5|13951.5|13954.6|13952.6|13952.6|13950.6|30
1646379630000|2022-03-04 07:40:30|13953.4|13951.4|13955.3|13953.3|13956.9|13954.9|13953.3|13951.3|17
1646379640000|2022-03-04 07:40:40|13955.1|13953.1|13954.1|13952.1|13955.3|13953.3|13953|13951|27
1646379650000|2022-03-04 07:40:50|13954.5|13952.5|13954.5|13952.5|13955.3|13953.3|13953.5|13951.5|19
1646379660000|2022-03-04 07:41:00|13954.3|13952.3|13956.1|13954.1|13956.5|13954.5|13953.8|13951.8|19
1646379670000|2022-03-04 07:41:10|13955.6|13953.6|13957.6|13955.6|13958.1|13956.1|13955.6|13953.6|8
1646379680000|2022-03-04 07:41:20|13957.8|13955.8|13953.9|13951.9|13958.1|13956.1|13953.9|13951.9|8
1646379690000|2022-03-04 07:41:30|13953.5|13951.5|13950.8|13948.8|13953.5|13951.5|13949.3|13947.3|56
1646379700000|2022-03-04 07:41:40|13951.3|13949.3|13952.4|13950.4|13957.4|13955.4|13951.3|13949.3|19
1646379710000|2022-03-04 07:41:50|13952.6|13950.6|13956.3|13954.3|13957.3|13955.3|13952.6|13950.6|7
1646379720000|2022-03-04 07:42:00|13956.5|13954.5|13960.3|13958.3|13960.6|13958.6|13956.4|13954.4|23
1646379730000|2022-03-04 07:42:10|13959.9|13957.9|13957.3|13955.3|13961.3|13959.3|13957.3|13955.3|28
1646379740000|2022-03-04 07:42:20|13956.3|13954.3|13961.5|13959.5|13961.5|13959.5|13955.5|13953.5|19
1646379750000|2022-03-04 07:42:30|13961.3|13959.3|13958.9|13956.9|13961.4|13959.4|13958.8|13956.8|34
1646379760000|2022-03-04 07:42:40|13958.8|13956.8|13956.3|13954.3|13959.8|13957.8|13955.3|13953.3|19
1646379770000|2022-03-04 07:42:50|13955.8|13953.8|13953.4|13951.4|13955.8|13953.8|13952.4|13950.4|7
1646379780000|2022-03-04 07:43:00|13952.9|13950.9|13952.8|13950.8|13955.3|13953.3|13952.1|13950.1|21
1646379790000|2022-03-04 07:43:10|13952.5|13950.5|13951.6|13949.6|13953.3|13951.3|13950.8|13948.8|21
1646379800000|2022-03-04 07:43:20|13951.5|13949.5|13952.1|13950.1|13953.6|13951.6|13951.5|13949.5|9
1646379810000|2022-03-04 07:43:30|13952|13950|13952.8|13950.8|13952.8|13950.8|13951.9|13949.9|3
1646379820000|2022-03-04 07:43:40|13952.6|13950.6|13956.3|13954.3|13958.5|13956.5|13952.6|13950.6|30
1646379830000|2022-03-04 07:43:50|13956.4|13954.4|13955.8|13953.8|13958.3|13956.3|13955.8|13953.8|10
1646379840000|2022-03-04 07:44:00|13955.6|13953.6|13954.9|13952.9|13955.8|13953.8|13953|13951|6
1646379850000|2022-03-04 07:44:10|13954.1|13952.1|13954|13952|13954.6|13952.6|13952.6|13950.6|12
1646379860000|2022-03-04 07:44:20|13953.9|13951.9|13953.1|13951.1|13953.9|13951.9|13952.9|13950.9|7
1646379870000|2022-03-04 07:44:30|13953.3|13951.3|13955.6|13953.6|13956.1|13954.1|13953|13951|16
1646379880000|2022-03-04 07:44:40|13956.6|13954.6|13954.1|13952.1|13957.6|13955.6|13954.1|13952.1|12
1646379890000|2022-03-04 07:44:50|13954.4|13952.4|13956.9|13954.9|13956.9|13954.9|13954.1|13952.1|7
1646379900000|2022-03-04 07:45:00|13957.1|13955.1|13959.6|13957.6|13960.9|13958.9|13956.9|13954.9|21
1646379910000|2022-03-04 07:45:10|13959.4|13957.4|13962.5|13960.5|13963.4|13961.4|13958|13956|16
1646379920000|2022-03-04 07:45:20|13962.4|13960.4|13958.3|13956.3|13962.5|13960.5|13958.3|13956.3|9
1646379930000|2022-03-04 07:45:30|13958.4|13956.4|13960.5|13958.5|13960.5|13958.5|13957.6|13955.6|10
1646379940000|2022-03-04 07:45:40|13960.6|13958.6|13958.3|13956.3|13962.9|13960.9|13958.3|13956.3|13
1646379950000|2022-03-04 07:45:50|13959.6|13957.6|13963.4|13961.4|13963.5|13961.5|13959.3|13957.3|4
1646379960000|2022-03-04 07:46:00|13963.5|13961.5|13965.6|13963.6|13967.3|13965.3|13963.4|13961.4|36
1646379970000|2022-03-04 07:46:10|13965.4|13963.4|13970.6|13968.6|13970.6|13968.6|13965.4|13963.4|26
1646379980000|2022-03-04 07:46:20|13970.9|13968.9|13970.1|13968.1|13970.9|13968.9|13968.8|13966.8|12
1646379990000|2022-03-04 07:46:30|13970|13968|13968.6|13966.6|13971|13969|13968.6|13966.6|18
1646380000000|2022-03-04 07:46:40|13968.3|13966.3|13967.1|13965.1|13968.6|13966.6|13966.6|13964.6|7
1646380010000|2022-03-04 07:46:50|13966.3|13964.3|13964.4|13962.4|13967|13965|13964.4|13962.4|17
1646380020000|2022-03-04 07:47:00|13964.1|13962.1|13966.3|13964.3|13968.4|13966.4|13963.5|13961.5|11
1646380030000|2022-03-04 07:47:10|13967.5|13965.5|13964|13962|13967.5|13965.5|13961.6|13959.6|12
1646380040000|2022-03-04 07:47:20|13964.1|13962.1|13964.8|13962.8|13964.8|13962.8|13962.1|13960.1|2
1646380050000|2022-03-04 07:47:30|13964.9|13962.9|13968.3|13966.3|13968.4|13966.4|13964.9|13962.9|15
1646380060000|2022-03-04 07:47:40|13968.6|13966.6|13970|13968|13972.1|13970.1|13967.8|13965.8|21
1646380070000|2022-03-04 07:47:50|13968.8|13966.8|13967.1|13965.1|13969.5|13967.5|13965.8|13963.8|13
1646380080000|2022-03-04 07:48:00|13967|13965|13968.4|13966.4|13969|13967|13964.8|13962.8|10
1646380090000|2022-03-04 07:48:10|13968.5|13966.5|13971.3|13969.3|13971.8|13969.8|13968.5|13966.5|14
1646380100000|2022-03-04 07:48:20|13971.4|13969.4|13968.9|13966.9|13971.5|13969.5|13967.5|13965.5|7
1646380110000|2022-03-04 07:48:30|13968.3|13966.3|13967.6|13965.6|13970.4|13968.4|13966.3|13964.3|27
1646380120000|2022-03-04 07:48:40|13967.3|13965.3|13968.1|13966.1|13968.5|13966.5|13967.3|13965.3|0
1646380130000|2022-03-04 07:48:50|13969.1|13967.1|13964.4|13962.4|13969.1|13967.1|13964.4|13962.4|9
1646380140000|2022-03-04 07:49:00|13963.6|13961.6|13963.4|13961.4|13965.9|13963.9|13962.4|13960.4|11
1646380150000|2022-03-04 07:49:10|13963.6|13961.6|13962.4|13960.4|13966.5|13964.5|13962.1|13960.1|12
1646380160000|2022-03-04 07:49:20|13962|13960|13961.6|13959.6|13962|13960|13959|13957|15
1646380170000|2022-03-04 07:49:30|13961.8|13959.8|13959.6|13957.6|13962.4|13960.4|13959.5|13957.5|7
1646380180000|2022-03-04 07:49:40|13958.6|13956.6|13960.3|13958.3|13960.6|13958.6|13958.4|13956.4|5
1646380190000|2022-03-04 07:49:50|13960.5|13958.5|13961|13959|13961|13959|13958.1|13956.1|16
1646380200000|2022-03-04 07:50:00|13960.8|13958.8|13961.1|13959.1|13961.5|13959.5|13960.3|13958.3|0
1646380210000|2022-03-04 07:50:10|13961|13959|13959.5|13957.5|13962.6|13960.6|13959.5|13957.5|10
1646380220000|2022-03-04 07:50:20|13959.4|13957.4|13957.3|13955.3|13959.5|13957.5|13956.8|13954.8|13
1646380230000|2022-03-04 07:50:30|13957.1|13955.1|13956.4|13954.4|13957.3|13955.3|13955.3|13953.3|15
1646380240000|2022-03-04 07:50:40|13956.9|13954.9|13960|13958|13960.4|13958.4|13956.8|13954.8|16
1646380250000|2022-03-04 07:50:50|13960.9|13958.9|13956.4|13954.4|13960.9|13958.9|13956.4|13954.4|16
1646380260000|2022-03-04 07:51:00|13956.3|13954.3|13955.1|13953.1|13957.3|13955.3|13955|13953|14
1646380270000|2022-03-04 07:51:10|13955.6|13953.6|13953.9|13951.9|13956|13954|13953.9|13951.9|15
1646380280000|2022-03-04 07:51:20|13954|13952|13954|13952|13956.5|13954.5|13953.9|13951.9|24
1646380290000|2022-03-04 07:51:30|13953.9|13951.9|13954.1|13952.1|13955.1|13953.1|13953.9|13951.9|4
1646380300000|2022-03-04 07:51:40|13954|13952|13957.5|13955.5|13959.4|13957.4|13954|13952|18
1646380310000|2022-03-04 07:51:50|13957.9|13955.9|13954.3|13952.3|13959.8|13957.8|13954|13952|18
1646380320000|2022-03-04 07:52:00|13955.3|13953.3|13955.3|13953.3|13959.9|13957.9|13954.9|13952.9|15
1646380330000|2022-03-04 07:52:10|13956.5|13954.5|13957.8|13955.8|13957.8|13955.8|13955.3|13953.3|11
1646380340000|2022-03-04 07:52:20|13958|13956|13955.6|13953.6|13958.6|13956.6|13955.5|13953.5|9
1646380350000|2022-03-04 07:52:30|13956.3|13954.3|13958.6|13956.6|13958.6|13956.6|13955.8|13953.8|5
1646380360000|2022-03-04 07:52:40|13959.8|13957.8|13959|13957|13962.3|13960.3|13959|13957|9
1646380370000|2022-03-04 07:52:50|13959.1|13957.1|13956.6|13954.6|13959.5|13957.5|13956|13954|9
1646380380000|2022-03-04 07:53:00|13956.8|13954.8|13957.4|13955.4|13958.6|13956.6|13956.8|13954.8|8
1646380390000|2022-03-04 07:53:10|13957.3|13955.3|13955.6|13953.6|13957.3|13955.3|13955|13953|7
1646380400000|2022-03-04 07:53:20|13955.8|13953.8|13959|13957|13959.1|13957.1|13955.8|13953.8|9
1646380410000|2022-03-04 07:53:30|13958.4|13956.4|13956.4|13954.4|13958.4|13956.4|13955.5|13953.5|14
1646380420000|2022-03-04 07:53:40|13955.8|13953.8|13956.5|13954.5|13956.5|13954.5|13955.3|13953.3|4
1646380430000|2022-03-04 07:53:50|13954.8|13952.8|13957|13955|13958.1|13956.1|13954.5|13952.5|15
1646380440000|2022-03-04 07:54:00|13957.3|13955.3|13956.4|13954.4|13959.4|13957.4|13955.5|13953.5|7
1646380450000|2022-03-04 07:54:10|13956.6|13954.6|13959.9|13957.9|13959.9|13957.9|13956.6|13954.6|4
1646380460000|2022-03-04 07:54:20|13960.9|13958.9|13957|13955|13961.5|13959.5|13957|13955|17
1646380470000|2022-03-04 07:54:30|13956.1|13954.1|13960.6|13958.6|13960.8|13958.8|13956.1|13954.1|14
1646380480000|2022-03-04 07:54:40|13961.8|13959.8|13961.8|13959.8|13962.6|13960.6|13958.5|13956.5|20
1646380490000|2022-03-04 07:54:50|13959.6|13957.6|13961.9|13959.9|13961.9|13959.9|13959.6|13957.6|2
1646380500000|2022-03-04 07:55:00|13962|13960|13962.6|13960.6|13964.4|13962.4|13959.8|13957.8|32
1646380510000|2022-03-04 07:55:10|13962.3|13960.3|13962.5|13960.5|13963.9|13961.9|13962.3|13960.3|6
1646380520000|2022-03-04 07:55:20|13962.6|13960.6|13963.4|13961.4|13963.4|13961.4|13961.9|13959.9|10
1646380530000|2022-03-04 07:55:30|13964.3|13962.3|13964.3|13962.3|13964.3|13962.3|13964.3|13962.3|2
1646380540000|2022-03-04 07:55:40|13963.8|13961.8|13962.1|13960.1|13964.4|13962.4|13961|13959|22
1646380550000|2022-03-04 07:55:50|13962|13960|13965.5|13963.5|13965.5|13963.5|13961.6|13959.6|16
1646380560000|2022-03-04 07:56:00|13966.1|13964.1|13962.6|13960.6|13966.6|13964.6|13962|13960|19
1646380570000|2022-03-04 07:56:10|13962.5|13960.5|13965.6|13963.6|13965.9|13963.9|13962.3|13960.3|4
1646380580000|2022-03-04 07:56:20|13965.5|13963.5|13965.9|13963.9|13965.9|13963.9|13963.6|13961.6|7
1646380590000|2022-03-04 07:56:30|13966.3|13964.3|13970.8|13968.8|13970.9|13968.9|13966.1|13964.1|25
1646380600000|2022-03-04 07:56:40|13970.5|13968.5|13970.1|13968.1|13972.4|13970.4|13969.5|13967.5|12
1646380610000|2022-03-04 07:56:50|13970.6|13968.6|13969.8|13967.8|13971.5|13969.5|13969.8|13967.8|9
1646380620000|2022-03-04 07:57:00|13969|13967|13971.1|13969.1|13971.1|13969.1|13968.6|13966.6|7
1646380630000|2022-03-04 07:57:10|13970.8|13968.8|13975.6|13973.6|13976.1|13974.1|13970.6|13968.6|47
1646380640000|2022-03-04 07:57:20|13976|13974|13972.9|13970.9|13976.3|13974.3|13972.3|13970.3|28
1646380650000|2022-03-04 07:57:30|13973.4|13971.4|13975.4|13973.4|13977.9|13975.9|13973.4|13971.4|52
1646380660000|2022-03-04 07:57:40|13975.9|13973.9|13974.3|13972.3|13976.6|13974.6|13973.3|13971.3|14
1646380670000|2022-03-04 07:57:50|13974.6|13972.6|13975.4|13973.4|13975.9|13973.9|13974.6|13972.6|8
1646380680000|2022-03-04 07:58:00|13974.8|13972.8|13972.9|13970.9|13974.8|13972.8|13970.6|13968.6|19
1646380690000|2022-03-04 07:58:10|13972.8|13970.8|13971.6|13969.6|13973.1|13971.1|13971.6|13969.6|7
1646380700000|2022-03-04 07:58:20|13971.8|13969.8|13969.8|13967.8|13971.8|13969.8|13969.8|13967.8|23
1646380710000|2022-03-04 07:58:30|13970.9|13968.9|13969.5|13967.5|13970.9|13968.9|13969|13967|7
1646380720000|2022-03-04 07:58:40|13969.4|13967.4|13971.3|13969.3|13971.6|13969.6|13968.9|13966.9|11
1646380730000|2022-03-04 07:58:50|13971.1|13969.1|13970.5|13968.5|13971.1|13969.1|13969.4|13967.4|9
1646380740000|2022-03-04 07:59:00|13970.8|13968.8|13975.5|13973.5|13975.5|13973.5|13970.8|13968.8|13
1646380750000|2022-03-04 07:59:10|13975.8|13973.8|13972.6|13970.6|13977.3|13975.3|13972.4|13970.4|17
1646380760000|2022-03-04 07:59:20|13972.4|13970.4|13975.3|13973.3|13975.3|13973.3|13971.3|13969.3|22
1646380770000|2022-03-04 07:59:30|13975.1|13973.1|13972.6|13970.6|13975.4|13973.4|13971.5|13969.5|7
1646380780000|2022-03-04 07:59:40|13972.5|13970.5|13975.6|13973.6|13976|13974|13972.5|13970.5|10
1646380790000|2022-03-04 07:59:50|13975.8|13973.8|13972.1|13970.1|13979.9|13977.9|13969|13967|71
1646380800000|2022-03-04 08:00:00|13972.3|13970.3|13974.4|13972.4|13977.8|13975.8|13967.5|13965.5|149
1646380810000|2022-03-04 08:00:10|13974.8|13972.8|13986.9|13984.9|13986.9|13984.9|13974.3|13972.3|89
1646380820000|2022-03-04 08:00:20|13987|13985|13985.8|13983.8|13987.1|13985.1|13980.1|13978.1|71
1646380830000|2022-03-04 08:00:30|13985.6|13983.6|13990.8|13988.8|13990.8|13988.8|13984.8|13982.8|76
1646380840000|2022-03-04 08:00:40|13991.3|13989.3|13993.8|13991.8|13995|13993|13990.5|13988.5|113
1646380850000|2022-03-04 08:00:50|13994|13992|13996.4|13994.4|13997.9|13995.9|13993.1|13991.1|60
1646380860000|2022-03-04 08:01:00|13996.3|13994.3|13996.5|13994.5|13998.5|13996.5|13993.4|13991.4|108
1646380870000|2022-03-04 08:01:10|13996.9|13994.9|13993.5|13991.5|13998.8|13996.8|13992.6|13990.6|84
1646380880000|2022-03-04 08:01:20|13993.6|13991.6|13993.1|13991.1|13994.8|13992.8|13990.3|13988.3|46
1646380890000|2022-03-04 08:01:30|13993.5|13991.5|13990|13988|13994.3|13992.3|13988.3|13986.3|37
1646380900000|2022-03-04 08:01:40|13989.9|13987.9|13995|13993|13997.4|13995.4|13989.5|13987.5|50
1646380910000|2022-03-04 08:01:50|13995.4|13993.4|13990.8|13988.8|13996.5|13994.5|13990.8|13988.8|84
1646380920000|2022-03-04 08:02:00|13991.3|13989.3|13994.4|13992.4|13996.8|13994.8|13988.5|13986.5|65
1646380930000|2022-03-04 08:02:10|13994.6|13992.6|13993.5|13991.5|13994.8|13992.8|13991|13989|62
1646380940000|2022-03-04 08:02:20|13993.6|13991.6|13986.1|13984.1|13993.6|13991.6|13981.5|13979.5|110
1646380950000|2022-03-04 08:02:30|13986.3|13984.3|13981|13979|13986.6|13984.6|13979.8|13977.8|86
1646380960000|2022-03-04 08:02:40|13981.1|13979.1|13982.9|13980.9|13984.6|13982.6|13979.8|13977.8|58
1646380970000|2022-03-04 08:02:50|13982.4|13980.4|13989.6|13987.6|13990.1|13988.1|13980.3|13978.3|74
1646380980000|2022-03-04 08:03:00|13989.5|13987.5|13992.8|13990.8|13994|13992|13988.1|13986.1|67
1646380990000|2022-03-04 08:03:10|13992.9|13990.9|13996.3|13994.3|13997|13995|13992.5|13990.5|75
1646381000000|2022-03-04 08:03:20|13996.4|13994.4|13998.4|13996.4|13998.6|13996.6|13993.9|13991.9|62
1646381010000|2022-03-04 08:03:30|13998|13996|13990.5|13988.5|13999.1|13997.1|13989.5|13987.5|69
1646381020000|2022-03-04 08:03:40|13990.6|13988.6|13988|13986|13994.1|13992.1|13988|13986|40
1646381030000|2022-03-04 08:03:50|13988.1|13986.1|13985.1|13983.1|13989.3|13987.3|13983.9|13981.9|43
1646381040000|2022-03-04 08:04:00|13985.8|13983.8|13982|13980|13987.9|13985.9|13981.6|13979.6|187
1646381050000|2022-03-04 08:04:10|13982.1|13980.1|13982.4|13980.4|13985.4|13983.4|13982.1|13980.1|27
1646381060000|2022-03-04 08:04:20|13982.6|13980.6|13982.1|13980.1|13983.8|13981.8|13982.1|13980.1|15
1646381070000|2022-03-04 08:04:30|13982.8|13980.8|13980|13978|13986.8|13984.8|13978.5|13976.5|62
1646381080000|2022-03-04 08:04:40|13980.1|13978.1|13973.1|13971.1|13980.4|13978.4|13972.5|13970.5|49
1646381090000|2022-03-04 08:04:50|13973|13971|13970.1|13968.1|13974.3|13972.3|13968.4|13966.4|64
1646381100000|2022-03-04 08:05:00|13970.3|13968.3|13968.8|13966.8|13970.3|13968.3|13966.3|13964.3|71
1646381110000|2022-03-04 08:05:10|13968.6|13966.6|13969.9|13967.9|13972.5|13970.5|13965.9|13963.9|114
1646381120000|2022-03-04 08:05:20|13970.8|13968.8|13973.6|13971.6|13974.3|13972.3|13970.8|13968.8|31
1646381130000|2022-03-04 08:05:30|13973.8|13971.8|13977.5|13975.5|13977.5|13975.5|13971.4|13969.4|71
1646381140000|2022-03-04 08:05:40|13977.8|13975.8|13980.9|13978.9|13982.1|13980.1|13977.8|13975.8|40
1646381150000|2022-03-04 08:05:50|13980.8|13978.8|13984|13982|13985.3|13983.3|13979.9|13977.9|42
1646381160000|2022-03-04 08:06:00|13983.6|13981.6|13989.9|13987.9|13990.1|13988.1|13983.6|13981.6|114
1646381170000|2022-03-04 08:06:10|13990|13988|13997.4|13995.4|13997.4|13995.4|13989.5|13987.5|82
1646381180000|2022-03-04 08:06:20|13997.3|13995.3|14000.8|13998.8|14002.8|14000.8|13997.3|13995.3|120
1646381190000|2022-03-04 08:06:30|14000.6|13998.6|14001.3|13999.3|14002|14000|13999.5|13997.5|50
1646381200000|2022-03-04 08:06:40|14001.8|13999.8|13994.9|13992.9|14004.1|14002.1|13994.4|13992.4|72
1646381210000|2022-03-04 08:06:50|13995|13993|13999.3|13997.3|14000|13998|13994.3|13992.3|80
1646381220000|2022-03-04 08:07:00|13998.8|13996.8|14000.1|13998.1|14002|14000|13996.5|13994.5|74
1646381230000|2022-03-04 08:07:10|14000|13998|13993.8|13991.8|14000|13998|13993.3|13991.3|26
1646381240000|2022-03-04 08:07:20|13994.5|13992.5|13993.3|13991.3|13998.6|13996.6|13991.8|13989.8|64
1646381250000|2022-03-04 08:07:30|13994.1|13992.1|14002.6|14000.6|14002.6|14000.6|13994.1|13992.1|91
1646381260000|2022-03-04 08:07:40|14002.8|14000.8|14004|14002|14004.1|14002.1|13999.6|13997.6|85
1646381270000|2022-03-04 08:07:50|14004.6|14002.6|14019.1|14017.1|14020|14018|14003.8|14001.8|320
1646381280000|2022-03-04 08:08:00|14019.4|14017.4|14016.6|14014.6|14022.8|14020.8|14015.6|14013.6|140
1646381290000|2022-03-04 08:08:10|14017.1|14015.1|14009.5|14007.5|14017.1|14015.1|14009|14007|88
1646381300000|2022-03-04 08:08:20|14009.4|14007.4|14007.9|14005.9|14009.5|14007.5|14005.4|14003.4|64
1646381310000|2022-03-04 08:08:30|14009.1|14007.1|14015.3|14013.3|14015.6|14013.6|14007.8|14005.8|67
1646381320000|2022-03-04 08:08:40|14015.4|14013.4|14017.1|14015.1|14020.4|14018.4|14015.4|14013.4|88
1646381330000|2022-03-04 08:08:50|14017.3|14015.3|14016.3|14014.3|14019.4|14017.4|14015.6|14013.6|57
1646381340000|2022-03-04 08:09:00|14016.1|14014.1|14023.1|14021.1|14023.1|14021.1|14016|14014|44
1646381350000|2022-03-04 08:09:10|14023|14021|14017.6|14015.6|14024|14022|14016.9|14014.9|73
1646381360000|2022-03-04 08:09:20|14017.5|14015.5|14015.3|14013.3|14021.9|14019.9|14015|14013|37
1646381370000|2022-03-04 08:09:30|14015.5|14013.5|14011|14009|14017.8|14015.8|14010.5|14008.5|35
1646381380000|2022-03-04 08:09:40|14011.8|14009.8|14017.8|14015.8|14017.9|14015.9|14011.1|14009.1|53
1646381390000|2022-03-04 08:09:50|14017.6|14015.6|14024|14022|14024.4|14022.4|14017.6|14015.6|67
1646381400000|2022-03-04 08:10:00|14023.9|14021.9|14023.8|14021.8|14029.9|14027.9|14022.5|14020.5|126
1646381410000|2022-03-04 08:10:10|14023.6|14021.6|14032.8|14030.8|14035.1|14033.1|14023.3|14021.3|165
1646381420000|2022-03-04 08:10:20|14032.9|14030.9|14038.8|14036.8|14041.8|14039.8|14032.9|14030.9|243
1646381430000|2022-03-04 08:10:30|14038.6|14036.6|14037.4|14035.4|14042.1|14040.1|14036|14034|95
1646381440000|2022-03-04 08:10:40|14037.5|14035.5|14037.3|14035.3|14039.1|14037.1|14035.5|14033.5|74
1646381450000|2022-03-04 08:10:50|14037.1|14035.1|14039.8|14037.8|14042|14040|14033.6|14031.6|79
1646381460000|2022-03-04 08:11:00|14039.5|14037.5|14037.8|14035.8|14042|14040|14037.6|14035.6|85
1646381470000|2022-03-04 08:11:10|14037.6|14035.6|14037|14035|14041.1|14039.1|14036.5|14034.5|45
1646381480000|2022-03-04 08:11:20|14037.1|14035.1|14036.4|14034.4|14037.9|14035.9|14034.6|14032.6|54
1646381490000|2022-03-04 08:11:30|14036.1|14034.1|14040.5|14038.5|14041|14039|14036.1|14034.1|26
1646381500000|2022-03-04 08:11:40|14040.8|14038.8|14033|14031|14041.3|14039.3|14032.1|14030.1|65
1646381510000|2022-03-04 08:11:50|14033.1|14031.1|14035.1|14033.1|14036.5|14034.5|14030.6|14028.6|55
1646381520000|2022-03-04 08:12:00|14035.3|14033.3|14040.4|14038.4|14040.6|14038.6|14034.9|14032.9|72
1646381530000|2022-03-04 08:12:10|14040.8|14038.8|14034.8|14032.8|14043.1|14041.1|14032.8|14030.8|59
1646381540000|2022-03-04 08:12:20|14034.9|14032.9|14047.1|14045.1|14047.4|14045.4|14034.9|14032.9|99
1646381550000|2022-03-04 08:12:30|14047|14045|14042.8|14040.8|14048.3|14046.3|14041.8|14039.8|109
1646381560000|2022-03-04 08:12:40|14043|14041|14040.3|14038.3|14044|14042|14040|14038|49
1646381570000|2022-03-04 08:12:50|14040.1|14038.1|14044.8|14042.8|14047.9|14045.9|14040.1|14038.1|82
1646381580000|2022-03-04 08:13:00|14043.9|14041.9|14043.9|14041.9|14049|14047|14043.3|14041.3|102
1646381590000|2022-03-04 08:13:10|14044.1|14042.1|14042.6|14040.6|14046.8|14044.8|14041.3|14039.3|87
1646381600000|2022-03-04 08:13:20|14042.8|14040.8|14044.6|14042.6|14044.6|14042.6|14037.9|14035.9|127
1646381610000|2022-03-04 08:13:30|14044.8|14042.8|14048.8|14046.8|14050.3|14048.3|14043.4|14041.4|118
1646381620000|2022-03-04 08:13:40|14048.9|14046.9|14043.9|14041.9|14052.4|14050.4|14041.4|14039.4|191
1646381630000|2022-03-04 08:13:50|14044|14042|14046.9|14044.9|14048|14046|14041.3|14039.3|147
1646381640000|2022-03-04 08:14:00|14047|14045|14046.1|14044.1|14047.3|14045.3|14041.6|14039.6|53
1646381650000|2022-03-04 08:14:10|14046.3|14044.3|14045.3|14043.3|14047|14045|14044.3|14042.3|75
1646381660000|2022-03-04 08:14:20|14045.4|14043.4|14045.3|14043.3|14046.6|14044.6|14042.6|14040.6|41
1646381670000|2022-03-04 08:14:30|14045.1|14043.1|14047.4|14045.4|14047.4|14045.4|14044|14042|18
1646381680000|2022-03-04 08:14:40|14047.5|14045.5|14042.9|14040.9|14049.4|14047.4|14042.4|14040.4|86
1646381690000|2022-03-04 08:14:50|14042.8|14040.8|14042.8|14040.8|14044|14042|14041.4|14039.4|31
1646381700000|2022-03-04 08:15:00|14042.9|14040.9|14035.6|14033.6|14042.9|14040.9|14035.5|14033.5|59
1646381710000|2022-03-04 08:15:10|14035.8|14033.8|14035.1|14033.1|14037.4|14035.4|14034.4|14032.4|73
1646381720000|2022-03-04 08:15:20|14035.3|14033.3|14034.5|14032.5|14035.4|14033.4|14031.9|14029.9|49
1646381730000|2022-03-04 08:15:30|14034|14032|14028.8|14026.8|14034|14032|14028.3|14026.3|77
1646381740000|2022-03-04 08:15:40|14028.6|14026.6|14026.9|14024.9|14028.8|14026.8|14023.5|14021.5|125
1646381750000|2022-03-04 08:15:50|14026.8|14024.8|14032.8|14030.8|14032.9|14030.9|14026.6|14024.6|45
1646381760000|2022-03-04 08:16:00|14032.9|14030.9|14031.9|14029.9|14035|14033|14027.3|14025.3|73
1646381770000|2022-03-04 08:16:10|14030.9|14028.9|14031.6|14029.6|14032.6|14030.6|14029.4|14027.4|37
1646381780000|2022-03-04 08:16:20|14031.1|14029.1|14028.3|14026.3|14031.5|14029.5|14027.8|14025.8|47
1646381790000|2022-03-04 08:16:30|14026.8|14024.8|14021.5|14019.5|14027.4|14025.4|14021.5|14019.5|75
1646381800000|2022-03-04 08:16:40|14021.4|14019.4|14027.4|14025.4|14029|14027|14021.4|14019.4|36
1646381810000|2022-03-04 08:16:50|14026.1|14024.1|14028.3|14026.3|14029.6|14027.6|14024|14022|43
1646381820000|2022-03-04 08:17:00|14028.6|14026.6|14025.5|14023.5|14029.1|14027.1|14022.6|14020.6|64
1646381830000|2022-03-04 08:17:10|14026|14024|14026.8|14024.8|14029.3|14027.3|14025.8|14023.8|65
1646381840000|2022-03-04 08:17:20|14025.8|14023.8|14033.4|14031.4|14033.4|14031.4|14024.3|14022.3|51
1646381850000|2022-03-04 08:17:30|14032.6|14030.6|14030.6|14028.6|14032.9|14030.9|14027.5|14025.5|24
1646381860000|2022-03-04 08:17:40|14030.5|14028.5|14031.8|14029.8|14031.8|14029.8|14028.9|14026.9|33
1646381870000|2022-03-04 08:17:50|14031.6|14029.6|14032.1|14030.1|14033.4|14031.4|14030.4|14028.4|45
1646381880000|2022-03-04 08:18:00|14032|14030|14030.1|14028.1|14032.9|14030.9|14028.3|14026.3|59
1646381890000|2022-03-04 08:18:10|14030|14028|14034.1|14032.1|14034.1|14032.1|14029.6|14027.6|26
1646381900000|2022-03-04 08:18:20|14034|14032|14027.5|14025.5|14034|14032|14026.1|14024.1|57
1646381910000|2022-03-04 08:18:30|14027.6|14025.6|14031.8|14029.8|14033.8|14031.8|14027.6|14025.6|34
1646381920000|2022-03-04 08:18:40|14031.5|14029.5|14033.6|14031.6|14034.3|14032.3|14029|14027|38
1646381930000|2022-03-04 08:18:50|14033.8|14031.8|14031.9|14029.9|14034.1|14032.1|14031|14029|25
1646381940000|2022-03-04 08:19:00|14031.8|14029.8|14030.1|14028.1|14033.3|14031.3|14030|14028|17
1646381950000|2022-03-04 08:19:10|14030.5|14028.5|14028.1|14026.1|14030.5|14028.5|14026.8|14024.8|32
1646381960000|2022-03-04 08:19:20|14028|14026|14025.8|14023.8|14028.8|14026.8|14024.5|14022.5|26
1646381970000|2022-03-04 08:19:30|14025.6|14023.6|14026.9|14024.9|14030.1|14028.1|14025.3|14023.3|53
1646381980000|2022-03-04 08:19:40|14027|14025|14036.3|14034.3|14036.5|14034.5|14026|14024|50
1646381990000|2022-03-04 08:19:50|14036.4|14034.4|14031.6|14029.6|14037.1|14035.1|14028.9|14026.9|38
1646382000000|2022-03-04 08:20:00|14031.5|14029.5|14034|14032|14034|14032|14028.6|14026.6|56
1646382010000|2022-03-04 08:20:10|14033|14031|14031.8|14029.8|14037.1|14035.1|14031|14029|57
1646382020000|2022-03-04 08:20:20|14029.9|14027.9|14034.6|14032.6|14034.6|14032.6|14029.6|14027.6|41
1646382030000|2022-03-04 08:20:30|14034.8|14032.8|14036.6|14034.6|14037.9|14035.9|14033.4|14031.4|24
1646382040000|2022-03-04 08:20:40|14036.5|14034.5|14036.8|14034.8|14039.6|14037.6|14035.8|14033.8|117
1646382050000|2022-03-04 08:20:50|14036.5|14034.5|14038.8|14036.8|14039.3|14037.3|14036.1|14034.1|21
1646382060000|2022-03-04 08:21:00|14039.8|14037.8|14040.9|14038.9|14041.4|14039.4|14038.1|14036.1|91
1646382070000|2022-03-04 08:21:10|14041|14039|14053.4|14051.4|14055|14053|14040.6|14038.6|149
1646382080000|2022-03-04 08:21:20|14053.5|14051.5|14063|14061|14063|14061|14053.5|14051.5|128
1646382090000|2022-03-04 08:21:30|14062.9|14060.9|14059.9|14057.9|14065.9|14063.9|14059.4|14057.4|86
1646382100000|2022-03-04 08:21:40|14059.8|14057.8|14056.4|14054.4|14060.3|14058.3|14056.3|14054.3|72
1646382110000|2022-03-04 08:21:50|14056.5|14054.5|14051.1|14049.1|14057.9|14055.9|14049.5|14047.5|74
1646382120000|2022-03-04 08:22:00|14051|14049|14049.1|14047.1|14055.1|14053.1|14049|14047|127
1646382130000|2022-03-04 08:22:10|14049.3|14047.3|14042.9|14040.9|14049.3|14047.3|14042.3|14040.3|55
1646382140000|2022-03-04 08:22:20|14042.8|14040.8|14041.3|14039.3|14042.8|14040.8|14040.4|14038.4|29
1646382150000|2022-03-04 08:22:30|14040.5|14038.5|14041.5|14039.5|14041.5|14039.5|14038.1|14036.1|37
1646382160000|2022-03-04 08:22:40|14040.9|14038.9|14040.5|14038.5|14041.8|14039.8|14040.4|14038.4|19
1646382170000|2022-03-04 08:22:50|14040.6|14038.6|14045.3|14043.3|14046.8|14044.8|14040.6|14038.6|37
1646382180000|2022-03-04 08:23:00|14045.1|14043.1|14041.5|14039.5|14045.1|14043.1|14038|14036|30
1646382190000|2022-03-04 08:23:10|14040.9|14038.9|14040.6|14038.6|14043.8|14041.8|14040.6|14038.6|29
1646382200000|2022-03-04 08:23:20|14040.3|14038.3|14041|14039|14041.6|14039.6|14037.1|14035.1|52
1646382210000|2022-03-04 08:23:30|14041.3|14039.3|14040.5|14038.5|14042.1|14040.1|14035.9|14033.9|42
1646382220000|2022-03-04 08:23:40|14040.6|14038.6|14045.6|14043.6|14045.6|14043.6|14040.6|14038.6|44
1646382230000|2022-03-04 08:23:50|14046.5|14044.5|14045.3|14043.3|14046.5|14044.5|14042|14040|24
1646382240000|2022-03-04 08:24:00|14045.1|14043.1|14047.6|14045.6|14050|14048|14045|14043|53
1646382250000|2022-03-04 08:24:10|14047.5|14045.5|14042.1|14040.1|14048.1|14046.1|14042|14040|20
1646382260000|2022-03-04 08:24:20|14042.3|14040.3|14042.8|14040.8|14044.1|14042.1|14040.5|14038.5|47
1646382270000|2022-03-04 08:24:30|14042.9|14040.9|14049.4|14047.4|14052.3|14050.3|14042.9|14040.9|62
1646382280000|2022-03-04 08:24:40|14049.3|14047.3|14047.1|14045.1|14050.8|14048.8|14047|14045|30
1646382290000|2022-03-04 08:24:50|14046.3|14044.3|14046.4|14044.4|14049.5|14047.5|14045.5|14043.5|40
1646382300000|2022-03-04 08:25:00|14046|14044|14052|14050|14055.3|14053.3|14046|14044|69
1646382310000|2022-03-04 08:25:10|14053.3|14051.3|14043.9|14041.9|14053.9|14051.9|14043.9|14041.9|27
1646382320000|2022-03-04 08:25:20|14044.1|14042.1|14042.5|14040.5|14045.1|14043.1|14040.5|14038.5|41
1646382330000|2022-03-04 08:25:30|14042.6|14040.6|14043.5|14041.5|14045|14043|14042.1|14040.1|43
1646382340000|2022-03-04 08:25:40|14043.4|14041.4|14044|14042|14044.6|14042.6|14041.9|14039.9|27
1646382350000|2022-03-04 08:25:50|14044.1|14042.1|14042.5|14040.5|14045.8|14043.8|14041.8|14039.8|26
1646382360000|2022-03-04 08:26:00|14042.4|14040.4|14042.6|14040.6|14043.4|14041.4|14041.9|14039.9|14
1646382370000|2022-03-04 08:26:10|14042.5|14040.5|14040.9|14038.9|14042.5|14040.5|14038.9|14036.9|48
1646382380000|2022-03-04 08:26:20|14041|14039|14037.6|14035.6|14041|14039|14037.4|14035.4|29
1646382390000|2022-03-04 08:26:30|14037.5|14035.5|14034.5|14032.5|14037.9|14035.9|14034.4|14032.4|56
1646382400000|2022-03-04 08:26:40|14034.4|14032.4|14031.9|14029.9|14035.4|14033.4|14030.4|14028.4|72
1646382410000|2022-03-04 08:26:50|14031.6|14029.6|14031.1|14029.1|14031.6|14029.6|14027.3|14025.3|64
1646382420000|2022-03-04 08:27:00|14030.4|14028.4|14035.5|14033.5|14036.1|14034.1|14029.6|14027.6|45
1646382430000|2022-03-04 08:27:10|14035|14033|14028|14026|14036.3|14034.3|14028|14026|23
1646382440000|2022-03-04 08:27:20|14027.4|14025.4|14031|14029|14032.4|14030.4|14027.4|14025.4|30
1646382450000|2022-03-04 08:27:30|14030.9|14028.9|14030.6|14028.6|14032|14030|14027.1|14025.1|16
1646382460000|2022-03-04 08:27:40|14030.8|14028.8|14032.6|14030.6|14034.3|14032.3|14030.3|14028.3|29
1646382470000|2022-03-04 08:27:50|14033.6|14031.6|14030.9|14028.9|14035|14033|14030.9|14028.9|28
1646382480000|2022-03-04 08:28:00|14030.3|14028.3|14030.5|14028.5|14032.1|14030.1|14027.6|14025.6|26
1646382490000|2022-03-04 08:28:10|14030.4|14028.4|14027.8|14025.8|14030.4|14028.4|14026.6|14024.6|24
1646382500000|2022-03-04 08:28:20|14027.6|14025.6|14029.1|14027.1|14031.3|14029.3|14025.9|14023.9|38
1646382510000|2022-03-04 08:28:30|14029.3|14027.3|14031.4|14029.4|14031.6|14029.6|14027.8|14025.8|20
1646382520000|2022-03-04 08:28:40|14031.6|14029.6|14031|14029|14033|14031|14030.3|14028.3|26
1646382530000|2022-03-04 08:28:50|14030.8|14028.8|14026|14024|14031.8|14029.8|14025.8|14023.8|19
1646382540000|2022-03-04 08:29:00|14025.9|14023.9|14024.8|14022.8|14028.1|14026.1|14023.6|14021.6|38
1646382550000|2022-03-04 08:29:10|14024.6|14022.6|14023.8|14021.8|14025.6|14023.6|14022.8|14020.8|26
1646382560000|2022-03-04 08:29:20|14023.9|14021.9|14026.3|14024.3|14027|14025|14023.9|14021.9|23
1646382570000|2022-03-04 08:29:30|14026|14024|14023.9|14021.9|14026.3|14024.3|14022.8|14020.8|17
1646382580000|2022-03-04 08:29:40|14024|14022|14026.8|14024.8|14027.3|14025.3|14023.9|14021.9|18
1646382590000|2022-03-04 08:29:50|14027.1|14025.1|14025.5|14023.5|14028.6|14026.6|14024.3|14022.3|34
1646382600000|2022-03-04 08:30:00|14025.4|14023.4|14018.5|14016.5|14026.1|14024.1|14018|14016|72
1646382610000|2022-03-04 08:30:10|14018.6|14016.6|14007.9|14005.9|14018.6|14016.6|14007.3|14005.3|206
1646382620000|2022-03-04 08:30:20|14008|14006|14008.6|14006.6|14010.9|14008.9|14007.1|14005.1|55
1646382630000|2022-03-04 08:30:30|14009.6|14007.6|14005.1|14003.1|14009.8|14007.8|14004.5|14002.5|110
1646382640000|2022-03-04 08:30:40|14005.4|14003.4|14002|14000|14006.8|14004.8|13999.3|13997.3|87
1646382650000|2022-03-04 08:30:50|14002.1|14000.1|13999.4|13997.4|14005.4|14003.4|13998.6|13996.6|64
1646382660000|2022-03-04 08:31:00|13999.8|13997.8|13997.4|13995.4|14000.6|13998.6|13993.8|13991.8|88
1646382670000|2022-03-04 08:31:10|13996.4|13994.4|13996.8|13994.8|13998.4|13996.4|13995.9|13993.9|106
1646382680000|2022-03-04 08:31:20|13996.9|13994.9|13993|13991|13999.3|13997.3|13993|13991|86
1646382690000|2022-03-04 08:31:30|13993.3|13991.3|13993.6|13991.6|13996.1|13994.1|13992.5|13990.5|45
1646382700000|2022-03-04 08:31:40|13993.8|13991.8|13995.6|13993.6|13998.1|13996.1|13993.3|13991.3|53
1646382710000|2022-03-04 08:31:50|13995.8|13993.8|13990.5|13988.5|13995.9|13993.9|13990|13988|54
1646382720000|2022-03-04 08:32:00|13990.9|13988.9|13993.4|13991.4|13993.4|13991.4|13988.8|13986.8|31
1646382730000|2022-03-04 08:32:10|13993.8|13991.8|13994.5|13992.5|13996.8|13994.8|13992.6|13990.6|47
1646382740000|2022-03-04 08:32:20|13994.4|13992.4|13989.9|13987.9|13995.9|13993.9|13989.4|13987.4|51
1646382750000|2022-03-04 08:32:30|13989.8|13987.8|13989.8|13987.8|13994.3|13992.3|13988|13986|78
1646382760000|2022-03-04 08:32:40|13988.4|13986.4|13986|13984|13989.1|13987.1|13985.3|13983.3|99
1646382770000|2022-03-04 08:32:50|13986.5|13984.5|13990.9|13988.9|13991.8|13989.8|13985.5|13983.5|55
1646382780000|2022-03-04 08:33:00|13991.8|13989.8|13989.4|13987.4|13992.3|13990.3|13987.3|13985.3|48
1646382790000|2022-03-04 08:33:10|13989.5|13987.5|13987.6|13985.6|13994.6|13992.6|13986.6|13984.6|99
1646382800000|2022-03-04 08:33:20|13987.8|13985.8|13988|13986|13991|13989|13986.6|13984.6|40
1646382810000|2022-03-04 08:33:30|13988.1|13986.1|13994.1|13992.1|13994.3|13992.3|13988.1|13986.1|38
1646382820000|2022-03-04 08:33:40|13992.9|13990.9|13996.8|13994.8|13996.9|13994.9|13992.6|13990.6|32
1646382830000|2022-03-04 08:33:50|13994.9|13992.9|13995.5|13993.5|13995.5|13993.5|13991.6|13989.6|36
1646382840000|2022-03-04 08:34:00|13995.4|13993.4|13993|13991|13996.3|13994.3|13992.3|13990.3|25
1646382850000|2022-03-04 08:34:10|13992.6|13990.6|13993.1|13991.1|13993.8|13991.8|13990.3|13988.3|59
1646382860000|2022-03-04 08:34:20|13993.3|13991.3|13992.9|13990.9|13996.9|13994.9|13991|13989|105
1646382870000|2022-03-04 08:34:30|13993|13991|13992.5|13990.5|13995.3|13993.3|13992.3|13990.3|23
1646382880000|2022-03-04 08:34:40|13992|13990|13994.4|13992.4|13994.8|13992.8|13991.8|13989.8|32
1646382890000|2022-03-04 08:34:50|13994.9|13992.9|13994.8|13992.8|13996.9|13994.9|13993.8|13991.8|101
1646382900000|2022-03-04 08:35:00|13996.3|13994.3|13994.5|13992.5|13996.9|13994.9|13991.4|13989.4|36
1646382910000|2022-03-04 08:35:10|13994.6|13992.6|13996.8|13994.8|13996.9|13994.9|13993.3|13991.3|52
1646382920000|2022-03-04 08:35:20|13996.3|13994.3|13993.6|13991.6|13997.3|13995.3|13993.6|13991.6|65
1646382930000|2022-03-04 08:35:30|13994.5|13992.5|13981.9|13979.9|13994.5|13992.5|13976.4|13974.4|215
1646382940000|2022-03-04 08:35:40|13981.6|13979.6|13991.5|13989.5|13991.5|13989.5|13981|13979|154
1646382950000|2022-03-04 08:35:50|13991.1|13989.1|13991|13989|13993.1|13991.1|13990|13988|41
1646382960000|2022-03-04 08:36:00|13991.3|13989.3|13990.9|13988.9|13993.6|13991.6|13988.5|13986.5|45
1646382970000|2022-03-04 08:36:10|13991.1|13989.1|13992.4|13990.4|13992.4|13990.4|13986.9|13984.9|32
1646382980000|2022-03-04 08:36:20|13992.3|13990.3|13994.4|13992.4|13994.8|13992.8|13991.8|13989.8|29
1646382990000|2022-03-04 08:36:30|13994.1|13992.1|13994.8|13992.8|13994.8|13992.8|13992.1|13990.1|33
1646383000000|2022-03-04 08:36:40|13994.6|13992.6|13985.1|13983.1|13994.6|13992.6|13985|13983|43
1646383010000|2022-03-04 08:36:50|13985.3|13983.3|13987.3|13985.3|13987.3|13985.3|13984.6|13982.6|20
1646383020000|2022-03-04 08:37:00|13987.1|13985.1|13995.6|13993.6|13995.9|13993.9|13985.6|13983.6|93
1646383030000|2022-03-04 08:37:10|13995.8|13993.8|13996|13994|13998|13996|13994.6|13992.6|72
1646383040000|2022-03-04 08:37:20|13996.1|13994.1|13990.9|13988.9|13996.6|13994.6|13989.6|13987.6|40
1646383050000|2022-03-04 08:37:30|13991|13989|13992.8|13990.8|13993.9|13991.9|13990.9|13988.9|8
1646383060000|2022-03-04 08:37:40|13992.9|13990.9|13992.8|13990.8|13993.3|13991.3|13987|13985|33
1646383070000|2022-03-04 08:37:50|13992.5|13990.5|13988.4|13986.4|13992.6|13990.6|13988|13986|26
1646383080000|2022-03-04 08:38:00|13988|13986|13983.6|13981.6|13988|13986|13982.9|13980.9|37
1646383090000|2022-03-04 08:38:10|13983.8|13981.8|13981.5|13979.5|13985.8|13983.8|13981.5|13979.5|34
1646383100000|2022-03-04 08:38:20|13981.4|13979.4|13981.1|13979.1|13981.5|13979.5|13978.5|13976.5|60
1646383110000|2022-03-04 08:38:30|13981|13979|13981.8|13979.8|13982.5|13980.5|13978.3|13976.3|40
1646383120000|2022-03-04 08:38:40|13981.5|13979.5|13981|13979|13983.5|13981.5|13980.3|13978.3|37
1646383130000|2022-03-04 08:38:50|13981.1|13979.1|13983.3|13981.3|13983.5|13981.5|13979.8|13977.8|48
1646383140000|2022-03-04 08:39:00|13982.8|13980.8|13986.3|13984.3|13987|13985|13980.6|13978.6|45
1646383150000|2022-03-04 08:39:10|13986.1|13984.1|13988.6|13986.6|13990.3|13988.3|13986|13984|44
1646383160000|2022-03-04 08:39:20|13989.4|13987.4|13985.9|13983.9|13990.6|13988.6|13985.9|13983.9|48
1646383170000|2022-03-04 08:39:30|13985.8|13983.8|13983.9|13981.9|13985.9|13983.9|13983.5|13981.5|27
1646383180000|2022-03-04 08:39:40|13984.4|13982.4|13982.4|13980.4|13984.5|13982.5|13980.8|13978.8|45
1646383190000|2022-03-04 08:39:50|13983.6|13981.6|13983.3|13981.3|13985.1|13983.1|13983.3|13981.3|25
1646383200000|2022-03-04 08:40:00|13983.4|13981.4|13986.6|13984.6|13987.1|13985.1|13982.8|13980.8|27
1646383210000|2022-03-04 08:40:10|13987|13985|13988.4|13986.4|13989.6|13987.6|13986.5|13984.5|29
1646383220000|2022-03-04 08:40:20|13988.3|13986.3|13989.6|13987.6|13990.3|13988.3|13987.5|13985.5|23
1646383230000|2022-03-04 08:40:30|13989.5|13987.5|13986.6|13984.6|13990.5|13988.5|13986.4|13984.4|43
1646383240000|2022-03-04 08:40:40|13986|13984|13985.5|13983.5|13988|13986|13984.8|13982.8|77
1646383250000|2022-03-04 08:40:50|13985.4|13983.4|13985|13983|13988.4|13986.4|13984.3|13982.3|53
1646383260000|2022-03-04 08:41:00|13985.1|13983.1|13986.5|13984.5|13987.3|13985.3|13984.1|13982.1|40
1646383270000|2022-03-04 08:41:10|13986.6|13984.6|13989|13987|13991.5|13989.5|13986.6|13984.6|111
1646383280000|2022-03-04 08:41:20|13988.9|13986.9|13984.5|13982.5|13989.9|13987.9|13984|13982|37
1646383290000|2022-03-04 08:41:30|13984.4|13982.4|13983|13981|13987.4|13985.4|13982.3|13980.3|35
1646383300000|2022-03-04 08:41:40|13982.9|13980.9|13979.8|13977.8|13984.1|13982.1|13977.6|13975.6|55
1646383310000|2022-03-04 08:41:50|13980.3|13978.3|13974.9|13972.9|13980.4|13978.4|13974.9|13972.9|83
1646383320000|2022-03-04 08:42:00|13975.1|13973.1|13974.8|13972.8|13977.8|13975.8|13974.4|13972.4|58
1646383330000|2022-03-04 08:42:10|13974.6|13972.6|13982.1|13980.1|13982.1|13980.1|13974.4|13972.4|39
1646383340000|2022-03-04 08:42:20|13982.3|13980.3|13982.6|13980.6|13982.8|13980.8|13979.4|13977.4|37
1646383350000|2022-03-04 08:42:30|13982|13980|13982|13980|13985.3|13983.3|13979.4|13977.4|26
1646383360000|2022-03-04 08:42:40|13981.1|13979.1|13980.3|13978.3|13981.1|13979.1|13976.4|13974.4|20
1646383370000|2022-03-04 08:42:50|13980.8|13978.8|13973.6|13971.6|13980.8|13978.8|13973.1|13971.1|71
1646383380000|2022-03-04 08:43:00|13973.5|13971.5|13972.8|13970.8|13973.6|13971.6|13971.1|13969.1|81
1646383390000|2022-03-04 08:43:10|13972.5|13970.5|13971.6|13969.6|13973|13971|13971.1|13969.1|24
1646383400000|2022-03-04 08:43:20|13971.5|13969.5|13970.9|13968.9|13972.6|13970.6|13970.8|13968.8|52
1646383410000|2022-03-04 08:43:30|13971|13969|13971.5|13969.5|13972.6|13970.6|13970.6|13968.6|39
1646383420000|2022-03-04 08:43:40|13971.3|13969.3|13973.6|13971.6|13974.6|13972.6|13971.3|13969.3|82
1646383430000|2022-03-04 08:43:50|13973.8|13971.8|13978.5|13976.5|13978.6|13976.6|13972.1|13970.1|45
1646383440000|2022-03-04 08:44:00|13978.8|13976.8|13977.4|13975.4|13979.3|13977.3|13975.1|13973.1|52
1646383450000|2022-03-04 08:44:10|13977.3|13975.3|13978.1|13976.1|13980|13978|13976.6|13974.6|92
1646383460000|2022-03-04 08:44:20|13978|13976|13973|13971|13978.6|13976.6|13972.9|13970.9|117
1646383470000|2022-03-04 08:44:30|13973.3|13971.3|13976.9|13974.9|13977.4|13975.4|13973.3|13971.3|42
1646383480000|2022-03-04 08:44:40|13976.5|13974.5|13975.9|13973.9|13976.6|13974.6|13974.4|13972.4|29
1646383490000|2022-03-04 08:44:50|13975.8|13973.8|13975.4|13973.4|13976.3|13974.3|13973.6|13971.6|40
1646383500000|2022-03-04 08:45:00|13975.1|13973.1|13980.4|13978.4|13980.5|13978.5|13973.8|13971.8|88
1646383510000|2022-03-04 08:45:10|13980.5|13978.5|13977.1|13975.1|13980.5|13978.5|13977|13975|23
1646383520000|2022-03-04 08:45:20|13977.3|13975.3|13981.1|13979.1|13981.1|13979.1|13977|13975|30
1646383530000|2022-03-04 08:45:30|13980.6|13978.6|13983.5|13981.5|13984.5|13982.5|13980.6|13978.6|54
1646383540000|2022-03-04 08:45:40|13983.6|13981.6|13983.8|13981.8|13986.3|13984.3|13983|13981|73
1646383550000|2022-03-04 08:45:50|13984.4|13982.4|13985.1|13983.1|13986.6|13984.6|13984|13982|37
1646383560000|2022-03-04 08:46:00|13984.9|13982.9|13981.3|13979.3|13984.9|13982.9|13980.4|13978.4|51
1646383570000|2022-03-04 08:46:10|13981.4|13979.4|13978.8|13976.8|13981.6|13979.6|13978.1|13976.1|85
1646383580000|2022-03-04 08:46:20|13977.6|13975.6|13974.9|13972.9|13977.6|13975.6|13974.1|13972.1|51
1646383590000|2022-03-04 08:46:30|13975|13973|13976.9|13974.9|13977.1|13975.1|13974|13972|54
1646383600000|2022-03-04 08:46:40|13976.8|13974.8|13970.5|13968.5|13976.8|13974.8|13970.3|13968.3|56
1646383610000|2022-03-04 08:46:50|13970.1|13968.1|13967|13965|13971.1|13969.1|13966.4|13964.4|60
1646383620000|2022-03-04 08:47:00|13966.8|13964.8|13967.1|13965.1|13970.1|13968.1|13966.5|13964.5|57
1646383630000|2022-03-04 08:47:10|13966.9|13964.9|13974.4|13972.4|13974.5|13972.5|13966.9|13964.9|132
1646383640000|2022-03-04 08:47:20|13974.6|13972.6|13972.1|13970.1|13977.5|13975.5|13972.1|13970.1|95
1646383650000|2022-03-04 08:47:30|13972.5|13970.5|13977.9|13975.9|13977.9|13975.9|13971.4|13969.4|23
1646383660000|2022-03-04 08:47:40|13978|13976|13977.1|13975.1|13980.8|13978.8|13977.1|13975.1|40
1646383670000|2022-03-04 08:47:50|13977.9|13975.9|13976.9|13974.9|13978.9|13976.9|13976.1|13974.1|36
1646383680000|2022-03-04 08:48:00|13976.3|13974.3|13975.3|13973.3|13976.5|13974.5|13973.8|13971.8|27
1646383690000|2022-03-04 08:48:10|13975.4|13973.4|13976.8|13974.8|13976.8|13974.8|13972.6|13970.6|34
1646383700000|2022-03-04 08:48:20|13976.9|13974.9|13975.9|13973.9|13977.5|13975.5|13972.5|13970.5|92
1646383710000|2022-03-04 08:48:30|13976.1|13974.1|13975.5|13973.5|13977.5|13975.5|13973.1|13971.1|44
1646383720000|2022-03-04 08:48:40|13975.6|13973.6|13972.5|13970.5|13975.6|13973.6|13969.9|13967.9|141
1646383730000|2022-03-04 08:48:50|13972.6|13970.6|13974.4|13972.4|13974.5|13972.5|13972|13970|50
1646383740000|2022-03-04 08:49:00|13973.9|13971.9|13978.3|13976.3|13978.3|13976.3|13973.8|13971.8|35
1646383750000|2022-03-04 08:49:10|13978.1|13976.1|13976.8|13974.8|13979|13977|13976.8|13974.8|17
1646383760000|2022-03-04 08:49:20|13976.9|13974.9|13976.9|13974.9|13978.5|13976.5|13975.1|13973.1|9
1646383770000|2022-03-04 08:49:30|13977.5|13975.5|13977|13975|13978|13976|13973.4|13971.4|49
1646383780000|2022-03-04 08:49:40|13977.1|13975.1|13975.4|13973.4|13979.9|13977.9|13974.3|13972.3|98
1646383790000|2022-03-04 08:49:50|13975.9|13973.9|13974.4|13972.4|13976.6|13974.6|13974.4|13972.4|24
1646383800000|2022-03-04 08:50:00|13974.5|13972.5|13975.3|13973.3|13976.6|13974.6|13970.8|13968.8|139
1646383810000|2022-03-04 08:50:10|13976.4|13974.4|13972.9|13970.9|13977.3|13975.3|13971.3|13969.3|38
1646383820000|2022-03-04 08:50:20|13972.8|13970.8|13972.9|13970.9|13973.4|13971.4|13971.6|13969.6|38
1646383830000|2022-03-04 08:50:30|13973.8|13971.8|13975.5|13973.5|13975.5|13973.5|13973.6|13971.6|46
1646383840000|2022-03-04 08:50:40|13975.4|13973.4|13977.1|13975.1|13978.9|13976.9|13975.1|13973.1|109
1646383850000|2022-03-04 08:50:50|13976.9|13974.9|13974.3|13972.3|13977.9|13975.9|13973.8|13971.8|86
1646383860000|2022-03-04 08:51:00|13974.5|13972.5|13977|13975|13977|13975|13972.3|13970.3|119
1646383870000|2022-03-04 08:51:10|13977.1|13975.1|13973.1|13971.1|13977.1|13975.1|13970.5|13968.5|78
1646383880000|2022-03-04 08:51:20|13973|13971|13972.3|13970.3|13973.8|13971.8|13971.3|13969.3|79
1646383890000|2022-03-04 08:51:30|13972.6|13970.6|13972.3|13970.3|13972.8|13970.8|13970|13968|45
1646383900000|2022-03-04 08:51:40|13972.4|13970.4|13968.9|13966.9|13973.4|13971.4|13968.9|13966.9|19
1646383910000|2022-03-04 08:51:50|13969|13967|13967.3|13965.3|13969.8|13967.8|13967.3|13965.3|23
1646383920000|2022-03-04 08:52:00|13967.4|13965.4|13968.4|13966.4|13968.4|13966.4|13966.9|13964.9|36
1646383930000|2022-03-04 08:52:10|13968.3|13966.3|13965.8|13963.8|13971.1|13969.1|13965.1|13963.1|67
1646383940000|2022-03-04 08:52:20|13965.6|13963.6|13970.3|13968.3|13970.5|13968.5|13964.4|13962.4|28
1646383950000|2022-03-04 08:52:30|13970.4|13968.4|13971.1|13969.1|13972.3|13970.3|13970.3|13968.3|25
1646383960000|2022-03-04 08:52:40|13971.6|13969.6|13969.8|13967.8|13972.4|13970.4|13969|13967|33
1646383970000|2022-03-04 08:52:50|13969.6|13967.6|13965.4|13963.4|13969.6|13967.6|13965.4|13963.4|26
1646383980000|2022-03-04 08:53:00|13965.3|13963.3|13967.1|13965.1|13968.1|13966.1|13965.3|13963.3|22
1646383990000|2022-03-04 08:53:10|13967|13965|13966.8|13964.8|13968.1|13966.1|13966.3|13964.3|10
1646384000000|2022-03-04 08:53:20|13966.9|13964.9|13964.9|13962.9|13967.1|13965.1|13964.9|13962.9|15
1646384010000|2022-03-04 08:53:30|13964.8|13962.8|13962.9|13960.9|13964.8|13962.8|13962.4|13960.4|36
1646384020000|2022-03-04 08:53:40|13962.8|13960.8|13957.9|13955.9|13963|13961|13957.5|13955.5|55
1646384030000|2022-03-04 08:53:50|13957.8|13955.8|13960.8|13958.8|13963.1|13961.1|13957.6|13955.6|47
1646384040000|2022-03-04 08:54:00|13960.4|13958.4|13965.3|13963.3|13965.8|13963.8|13960.3|13958.3|36
1646384050000|2022-03-04 08:54:10|13964.1|13962.1|13965.5|13963.5|13966.5|13964.5|13963.8|13961.8|28
1646384060000|2022-03-04 08:54:20|13965.4|13963.4|13970.6|13968.6|13971.5|13969.5|13965.3|13963.3|39
1646384070000|2022-03-04 08:54:30|13971|13969|13972.5|13970.5|13972.6|13970.6|13968.8|13966.8|43
1646384080000|2022-03-04 08:54:40|13972.6|13970.6|13972.4|13970.4|13973.1|13971.1|13970|13968|102
1646384090000|2022-03-04 08:54:50|13972|13970|13972.9|13970.9|13974.4|13972.4|13971.4|13969.4|31
1646384100000|2022-03-04 08:55:00|13973|13971|13976.9|13974.9|13977.4|13975.4|13973|13971|30
1646384110000|2022-03-04 08:55:10|13977|13975|13974.4|13972.4|13977.3|13975.3|13973.8|13971.8|28
1646384120000|2022-03-04 08:55:20|13974.1|13972.1|13975.3|13973.3|13976.6|13974.6|13972.6|13970.6|94
1646384130000|2022-03-04 08:55:30|13974.4|13972.4|13970.6|13968.6|13974.6|13972.6|13969.4|13967.4|21
1646384140000|2022-03-04 08:55:40|13969.9|13967.9|13969.3|13967.3|13971.9|13969.9|13967.8|13965.8|48
1646384150000|2022-03-04 08:55:50|13969.4|13967.4|13967.4|13965.4|13973.3|13971.3|13967.3|13965.3|34
1646384160000|2022-03-04 08:56:00|13967.3|13965.3|13968.1|13966.1|13968.1|13966.1|13965.4|13963.4|28
1646384170000|2022-03-04 08:56:10|13968|13966|13964.1|13962.1|13968|13966|13963|13961|29
1646384180000|2022-03-04 08:56:20|13964.3|13962.3|13966|13964|13967.5|13965.5|13963.5|13961.5|74
1646384190000|2022-03-04 08:56:30|13966.4|13964.4|13970.1|13968.1|13970.8|13968.8|13965.9|13963.9|72
1646384200000|2022-03-04 08:56:40|13969.8|13967.8|13968.1|13966.1|13972.6|13970.6|13967.6|13965.6|97
1646384210000|2022-03-04 08:56:50|13968.3|13966.3|13969.6|13967.6|13969.6|13967.6|13966.3|13964.3|14
1646384220000|2022-03-04 08:57:00|13969.8|13967.8|13967.1|13965.1|13969.8|13967.8|13965.5|13963.5|14
1646384230000|2022-03-04 08:57:10|13967.3|13965.3|13964.5|13962.5|13967.6|13965.6|13964.5|13962.5|11
1646384240000|2022-03-04 08:57:20|13964.4|13962.4|13966.5|13964.5|13966.9|13964.9|13963.8|13961.8|7
1646384250000|2022-03-04 08:57:30|13966.6|13964.6|13965.6|13963.6|13967.3|13965.3|13965.5|13963.5|8
1646384260000|2022-03-04 08:57:40|13966.6|13964.6|13966.3|13964.3|13970.8|13968.8|13965.8|13963.8|92
1646384270000|2022-03-04 08:57:50|13966.1|13964.1|13966.6|13964.6|13966.8|13964.8|13965.1|13963.1|16
1646384280000|2022-03-04 08:58:00|13966.8|13964.8|13968|13966|13969|13967|13966.3|13964.3|19
1646384290000|2022-03-04 08:58:10|13968.4|13966.4|13968|13966|13969.9|13967.9|13967.4|13965.4|9
1646384300000|2022-03-04 08:58:20|13967.5|13965.5|13964.8|13962.8|13967.6|13965.6|13964.8|13962.8|55
1646384310000|2022-03-04 08:58:30|13964.5|13962.5|13963|13961|13965.6|13963.6|13962.5|13960.5|18
1646384320000|2022-03-04 08:58:40|13962.9|13960.9|13964.1|13962.1|13964.3|13962.3|13962.1|13960.1|6
1646384330000|2022-03-04 08:58:50|13964|13962|13964|13962|13966|13964|13963.8|13961.8|10
1646384340000|2022-03-04 08:59:00|13964.1|13962.1|13959.1|13957.1|13964.3|13962.3|13958.9|13956.9|49
1646384350000|2022-03-04 08:59:10|13959|13957|13956.8|13954.8|13959|13957|13953.9|13951.9|80
1646384360000|2022-03-04 08:59:20|13956.6|13954.6|13959.9|13957.9|13960.3|13958.3|13952.9|13950.9|50
1646384370000|2022-03-04 08:59:30|13960.1|13958.1|13956|13954|13960.3|13958.3|13955.6|13953.6|26
1646384380000|2022-03-04 08:59:40|13956.5|13954.5|13954|13952|13956.8|13954.8|13953.1|13951.1|51
1646384390000|2022-03-04 08:59:50|13954.1|13952.1|13958.3|13956.3|13958.4|13956.4|13954.1|13952.1|23
1646384400000|2022-03-04 09:00:00|13958.1|13956.1|13949.3|13947.3|13959.1|13957.1|13947.9|13945.9|237
1646384410000|2022-03-04 09:00:10|13949.1|13947.1|13955.6|13953.6|13956.8|13954.8|13949|13947|60
1646384420000|2022-03-04 09:00:20|13956.4|13954.4|13954.5|13952.5|13957.8|13955.8|13954.5|13952.5|49
1646384430000|2022-03-04 09:00:30|13954.4|13952.4|13952|13950|13954.8|13952.8|13952|13950|46
1646384440000|2022-03-04 09:00:40|13952.1|13950.1|13954.8|13952.8|13954.9|13952.9|13950.6|13948.6|33
1646384450000|2022-03-04 09:00:50|13952.6|13950.6|13946|13944|13952.6|13950.6|13944.1|13942.1|132
1646384460000|2022-03-04 09:01:00|13945.6|13943.6|13942.6|13940.6|13946.1|13944.1|13941.1|13939.1|102
1646384470000|2022-03-04 09:01:10|13942.4|13940.4|13944|13942|13947|13945|13938.1|13936.1|125
1646384480000|2022-03-04 09:01:20|13944.8|13942.8|13953.3|13951.3|13953.5|13951.5|13944.5|13942.5|71
1646384490000|2022-03-04 09:01:30|13953.4|13951.4|13952.4|13950.4|13954.3|13952.3|13952|13950|39
1646384500000|2022-03-04 09:01:40|13952|13950|13952.5|13950.5|13952.6|13950.6|13951.5|13949.5|24
1646384510000|2022-03-04 09:01:50|13954.9|13952.9|13954.9|13952.9|13955.8|13953.8|13954.3|13952.3|56
1646384520000|2022-03-04 09:02:00|13955|13953|13952.4|13950.4|13956.8|13954.8|13951.6|13949.6|117
1646384530000|2022-03-04 09:02:10|13953|13951|13955.1|13953.1|13955.9|13953.9|13953|13951|51
1646384540000|2022-03-04 09:02:20|13955|13953|13954.9|13952.9|13956|13954|13953.3|13951.3|12
1646384550000|2022-03-04 09:02:30|13955.6|13953.6|13954.9|13952.9|13955.6|13953.6|13951.8|13949.8|74
1646384560000|2022-03-04 09:02:40|13955|13953|13954.9|13952.9|13955.3|13953.3|13953.9|13951.9|14
1646384570000|2022-03-04 09:02:50|13955.4|13953.4|13954.6|13952.6|13957.5|13955.5|13951.6|13949.6|87
1646384580000|2022-03-04 09:03:00|13954.9|13952.9|13951.6|13949.6|13955|13953|13949.9|13947.9|68
1646384590000|2022-03-04 09:03:10|13951.5|13949.5|13949.1|13947.1|13951.5|13949.5|13948.4|13946.4|33
1646384600000|2022-03-04 09:03:20|13949.3|13947.3|13946.4|13944.4|13949.6|13947.6|13944.6|13942.6|37
1646384610000|2022-03-04 09:03:30|13946|13944|13942.4|13940.4|13947.9|13945.9|13942.3|13940.3|52
1646384620000|2022-03-04 09:03:40|13942.1|13940.1|13941.5|13939.5|13942.3|13940.3|13938.3|13936.3|86
1646384630000|2022-03-04 09:03:50|13941.4|13939.4|13933.9|13931.9|13941.5|13939.5|13932.8|13930.8|217
1646384640000|2022-03-04 09:04:00|13933.8|13931.8|13922.1|13920.1|13933.8|13931.8|13920.4|13918.4|266
1646384650000|2022-03-04 09:04:10|13922.3|13920.3|13929.6|13927.6|13930.3|13928.3|13921.9|13919.9|89
1646384660000|2022-03-04 09:04:20|13929.4|13927.4|13933.1|13931.1|13934.6|13932.6|13929|13927|82
1646384670000|2022-03-04 09:04:30|13933.8|13931.8|13934.4|13932.4|13936.5|13934.5|13933.4|13931.4|82
1646384680000|2022-03-04 09:04:40|13934.5|13932.5|13934.3|13932.3|13936.9|13934.9|13934|13932|85
1646384690000|2022-03-04 09:04:50|13934.4|13932.4|13938.1|13936.1|13938.5|13936.5|13934.4|13932.4|46
1646384700000|2022-03-04 09:05:00|13938.5|13936.5|13945.5|13943.5|13945.5|13943.5|13938.4|13936.4|88
1646384710000|2022-03-04 09:05:10|13945|13943|13945.8|13943.8|13947.4|13945.4|13944.8|13942.8|81
1646384720000|2022-03-04 09:05:20|13945.6|13943.6|13943.6|13941.6|13946.3|13944.3|13943.6|13941.6|26
1646384730000|2022-03-04 09:05:30|13943.8|13941.8|13947.6|13945.6|13947.8|13945.8|13943.8|13941.8|29
1646384740000|2022-03-04 09:05:40|13947.8|13945.8|13949.3|13947.3|13949.8|13947.8|13947.6|13945.6|31
1646384750000|2022-03-04 09:05:50|13948.9|13946.9|13946.9|13944.9|13950.5|13948.5|13946.6|13944.6|20
1646384760000|2022-03-04 09:06:00|13947|13945|13945.6|13943.6|13949|13947|13945.4|13943.4|46
1646384770000|2022-03-04 09:06:10|13945.5|13943.5|13946|13944|13947.6|13945.6|13942.4|13940.4|75
1646384780000|2022-03-04 09:06:20|13946.1|13944.1|13942.3|13940.3|13946.1|13944.1|13941.9|13939.9|42
1646384790000|2022-03-04 09:06:30|13942.4|13940.4|13952|13950|13952.3|13950.3|13941.9|13939.9|72
1646384800000|2022-03-04 09:06:40|13952.1|13950.1|13951|13949|13952.4|13950.4|13950.4|13948.4|23
1646384810000|2022-03-04 09:06:50|13950.5|13948.5|13949.8|13947.8|13953.8|13951.8|13949.1|13947.1|58
1646384820000|2022-03-04 09:07:00|13949.9|13947.9|13948.8|13946.8|13951.8|13949.8|13948.8|13946.8|23
1646384830000|2022-03-04 09:07:10|13948.6|13946.6|13944.1|13942.1|13948.6|13946.6|13944|13942|23
1646384840000|2022-03-04 09:07:20|13944.3|13942.3|13941.9|13939.9|13945.4|13943.4|13941.3|13939.3|73
1646384850000|2022-03-04 09:07:30|13942.1|13940.1|13939.9|13937.9|13942.8|13940.8|13939.9|13937.9|27
1646384860000|2022-03-04 09:07:40|13940.4|13938.4|13944.3|13942.3|13944.8|13942.8|13940.4|13938.4|30
1646384870000|2022-03-04 09:07:50|13944.1|13942.1|13940.3|13938.3|13946|13944|13940|13938|119
1646384880000|2022-03-04 09:08:00|13940.4|13938.4|13938.4|13936.4|13943.8|13941.8|13938.4|13936.4|42
1646384890000|2022-03-04 09:08:10|13938.3|13936.3|13935.4|13933.4|13938.3|13936.3|13933|13931|128
1646384900000|2022-03-04 09:08:20|13935.3|13933.3|13933.8|13931.8|13935.3|13933.3|13932.6|13930.6|82
1646384910000|2022-03-04 09:08:30|13933.9|13931.9|13935.3|13933.3|13937.4|13935.4|13933.9|13931.9|47
1646384920000|2022-03-04 09:08:40|13935.1|13933.1|13935|13933|13937.6|13935.6|13934.4|13932.4|33
1646384930000|2022-03-04 09:08:50|13934.9|13932.9|13936.5|13934.5|13936.5|13934.5|13933.9|13931.9|57
1646384940000|2022-03-04 09:09:00|13936.6|13934.6|13935.5|13933.5|13938.6|13936.6|13934.8|13932.8|148
1646384950000|2022-03-04 09:09:10|13935.8|13933.8|13932.4|13930.4|13937.4|13935.4|13932.3|13930.3|106
1646384960000|2022-03-04 09:09:20|13932.3|13930.3|13932.6|13930.6|13936.5|13934.5|13932.3|13930.3|48
1646384970000|2022-03-04 09:09:30|13933.4|13931.4|13930.6|13928.6|13934.5|13932.5|13930.6|13928.6|79
1646384980000|2022-03-04 09:09:40|13930.4|13928.4|13931.3|13929.3|13932.1|13930.1|13929.5|13927.5|37
1646384990000|2022-03-04 09:09:50|13931.1|13929.1|13934.1|13932.1|13934.4|13932.4|13930.8|13928.8|23
1646385000000|2022-03-04 09:10:00|13934.4|13932.4|13931|13929|13935.8|13933.8|13930.4|13928.4|28
1646385010000|2022-03-04 09:10:10|13930|13928|13929.9|13927.9|13930.8|13928.8|13928.8|13926.8|38
1646385020000|2022-03-04 09:10:20|13930.1|13928.1|13929.6|13927.6|13931.3|13929.3|13929.1|13927.1|38
1646385030000|2022-03-04 09:10:30|13929.5|13927.5|13933.9|13931.9|13934.8|13932.8|13929.3|13927.3|31
1646385040000|2022-03-04 09:10:40|13933.6|13931.6|13931.9|13929.9|13934.6|13932.6|13931.5|13929.5|19
1646385050000|2022-03-04 09:10:50|13932|13930|13933.8|13931.8|13934.9|13932.9|13931.8|13929.8|16
1646385060000|2022-03-04 09:11:00|13934.3|13932.3|13932.8|13930.8|13935|13933|13932|13930|23
1646385070000|2022-03-04 09:11:10|13933|13931|13932.6|13930.6|13934.1|13932.1|13932.1|13930.1|18
1646385080000|2022-03-04 09:11:20|13932.4|13930.4|13930.3|13928.3|13932.6|13930.6|13929.9|13927.9|14
1646385090000|2022-03-04 09:11:30|13930.4|13928.4|13932.4|13930.4|13932.5|13930.5|13929.8|13927.8|25
1646385100000|2022-03-04 09:11:40|13932.3|13930.3|13935|13933|13935.5|13933.5|13932.3|13930.3|36
1646385110000|2022-03-04 09:11:50|13934.8|13932.8|13935.6|13933.6|13936.5|13934.5|13933.9|13931.9|34
1646385120000|2022-03-04 09:12:00|13935.8|13933.8|13938.9|13936.9|13938.9|13936.9|13935.6|13933.6|26
1646385130000|2022-03-04 09:12:10|13938.8|13936.8|13939.8|13937.8|13939.9|13937.9|13936.8|13934.8|52
1646385140000|2022-03-04 09:12:20|13939.6|13937.6|13938.1|13936.1|13940.3|13938.3|13935.3|13933.3|50
1646385150000|2022-03-04 09:12:30|13938.3|13936.3|13933.3|13931.3|13938.4|13936.4|13932.3|13930.3|23
1646385160000|2022-03-04 09:12:40|13933.1|13931.1|13927.4|13925.4|13933.6|13931.6|13927.4|13925.4|29
1646385170000|2022-03-04 09:12:50|13927.5|13925.5|13928.6|13926.6|13929.6|13927.6|13927.5|13925.5|21
1646385180000|2022-03-04 09:13:00|13928.3|13926.3|13935.1|13933.1|13935.3|13933.3|13926.9|13924.9|41
1646385190000|2022-03-04 09:13:10|13935.4|13933.4|13932.3|13930.3|13937.8|13935.8|13932.3|13930.3|63
1646385200000|2022-03-04 09:13:20|13932.6|13930.6|13930|13928|13932.6|13930.6|13928.9|13926.9|57
1646385210000|2022-03-04 09:13:30|13929.9|13927.9|13930.6|13928.6|13930.6|13928.6|13928.3|13926.3|32
1646385220000|2022-03-04 09:13:40|13930.8|13928.8|13929|13927|13933|13931|13925.9|13923.9|50
1646385230000|2022-03-04 09:13:50|13929.3|13927.3|13930.8|13928.8|13933|13931|13927.1|13925.1|31
1646385240000|2022-03-04 09:14:00|13931.1|13929.1|13928.6|13926.6|13931.5|13929.5|13927.6|13925.6|26
1646385250000|2022-03-04 09:14:10|13927.6|13925.6|13926|13924|13929.5|13927.5|13924.1|13922.1|42
1646385260000|2022-03-04 09:14:20|13926.1|13924.1|13929.1|13927.1|13931.5|13929.5|13926|13924|16
1646385270000|2022-03-04 09:14:30|13929.9|13927.9|13931.9|13929.9|13932.6|13930.6|13929.9|13927.9|24
1646385280000|2022-03-04 09:14:40|13931.8|13929.8|13932.6|13930.6|13933.1|13931.1|13931|13929|15
1646385290000|2022-03-04 09:14:50|13931.9|13929.9|13932.1|13930.1|13933.3|13931.3|13931.3|13929.3|24
1646385300000|2022-03-04 09:15:00|13930.8|13928.8|13933.8|13931.8|13933.8|13931.8|13930.6|13928.6|16
1646385310000|2022-03-04 09:15:10|13933.6|13931.6|13934.9|13932.9|13938.6|13936.6|13933.6|13931.6|47
1646385320000|2022-03-04 09:15:20|13935.4|13933.4|13933.4|13931.4|13935.6|13933.6|13933.1|13931.1|38
1646385330000|2022-03-04 09:15:30|13933.5|13931.5|13929|13927|13933.5|13931.5|13929|13927|27
1646385340000|2022-03-04 09:15:40|13929.1|13927.1|13927.3|13925.3|13930.1|13928.1|13927.1|13925.1|11
1646385350000|2022-03-04 09:15:50|13927.4|13925.4|13925.8|13923.8|13931.3|13929.3|13925|13923|78
1646385360000|2022-03-04 09:16:00|13926|13924|13926.4|13924.4|13926.4|13924.4|13925|13923|18
1646385370000|2022-03-04 09:16:10|13926.3|13924.3|13925.1|13923.1|13927.5|13925.5|13923.6|13921.6|41
1646385380000|2022-03-04 09:16:20|13925.4|13923.4|13926.1|13924.1|13926.5|13924.5|13925|13923|20
1646385390000|2022-03-04 09:16:30|13926.8|13924.8|13927.5|13925.5|13928.3|13926.3|13925|13923|51
1646385400000|2022-03-04 09:16:40|13927.6|13925.6|13926.9|13924.9|13929.4|13927.4|13926.9|13924.9|17
1646385410000|2022-03-04 09:16:50|13926.8|13924.8|13924.6|13922.6|13926.8|13924.8|13923.5|13921.5|55
1646385420000|2022-03-04 09:17:00|13924.5|13922.5|13926.4|13924.4|13927.1|13925.1|13923.6|13921.6|59
1646385430000|2022-03-04 09:17:10|13926.5|13924.5|13929.4|13927.4|13929.6|13927.6|13926.5|13924.5|29
1646385440000|2022-03-04 09:17:20|13929.5|13927.5|13930.5|13928.5|13931.3|13929.3|13928.4|13926.4|19
1646385450000|2022-03-04 09:17:30|13930.4|13928.4|13926|13924|13931.6|13929.6|13926|13924|44
1646385460000|2022-03-04 09:17:40|13926.1|13924.1|13927.1|13925.1|13927.3|13925.3|13924.9|13922.9|57
1646385470000|2022-03-04 09:17:50|13927.3|13925.3|13927|13925|13928.3|13926.3|13926.9|13924.9|9
1646385480000|2022-03-04 09:18:00|13927.1|13925.1|13931.9|13929.9|13932.3|13930.3|13927.1|13925.1|30
1646385490000|2022-03-04 09:18:10|13932.1|13930.1|13933|13931|13933|13931|13931|13929|36
1646385500000|2022-03-04 09:18:20|13932.9|13930.9|13932.1|13930.1|13932.9|13930.9|13930|13928|22
1646385510000|2022-03-04 09:18:30|13931.4|13929.4|13933.3|13931.3|13934|13932|13929.8|13927.8|34
1646385520000|2022-03-04 09:18:40|13933.4|13931.4|13935.9|13933.9|13936.3|13934.3|13933.4|13931.4|20
1646385530000|2022-03-04 09:18:50|13936|13934|13934.1|13932.1|13936|13934|13932.5|13930.5|13
1646385540000|2022-03-04 09:19:00|13935|13933|13936.5|13934.5|13937.3|13935.3|13934.3|13932.3|147
1646385550000|2022-03-04 09:19:10|13937.3|13935.3|13936.8|13934.8|13938.5|13936.5|13936.6|13934.6|17
1646385560000|2022-03-04 09:19:20|13936.9|13934.9|13937.5|13935.5|13938.4|13936.4|13936.8|13934.8|47
1646385570000|2022-03-04 09:19:30|13937.6|13935.6|13939|13937|13941.5|13939.5|13937.1|13935.1|61
1646385580000|2022-03-04 09:19:40|13938.9|13936.9|13940|13938|13940.1|13938.1|13937.5|13935.5|38
1646385590000|2022-03-04 09:19:50|13939.9|13937.9|13938.8|13936.8|13940.4|13938.4|13938.3|13936.3|33
1646385600000|2022-03-04 09:20:00|13938.5|13936.5|13940|13938|13940.4|13938.4|13934.3|13932.3|305
1646385610000|2022-03-04 09:20:10|13939.9|13937.9|13933.5|13931.5|13940.4|13938.4|13932.8|13930.8|31
1646385620000|2022-03-04 09:20:20|13933.6|13931.6|13929.6|13927.6|13936|13934|13929.6|13927.6|54
1646385630000|2022-03-04 09:20:30|13929.5|13927.5|13927.1|13925.1|13931.1|13929.1|13926.4|13924.4|20
1646385640000|2022-03-04 09:20:40|13927|13925|13924.9|13922.9|13927.8|13925.8|13923.8|13921.8|32
1646385650000|2022-03-04 09:20:50|13924.1|13922.1|13926.1|13924.1|13926.1|13924.1|13922.6|13920.6|83
1646385660000|2022-03-04 09:21:00|13926|13924|13926.9|13924.9|13927.8|13925.8|13925.5|13923.5|40
1646385670000|2022-03-04 09:21:10|13926.8|13924.8|13927.9|13925.9|13928.5|13926.5|13924.9|13922.9|32
1646385680000|2022-03-04 09:21:20|13928.1|13926.1|13916.9|13914.9|13930|13928|13916.4|13914.4|97
1646385690000|2022-03-04 09:21:30|13916.8|13914.8|13914.8|13912.8|13919.5|13917.5|13914|13912|109
1646385700000|2022-03-04 09:21:40|13914.6|13912.6|13913.4|13911.4|13915.1|13913.1|13912.3|13910.3|46
1646385710000|2022-03-04 09:21:50|13912.9|13910.9|13914.9|13912.9|13915|13913|13911.6|13909.6|57
1646385720000|2022-03-04 09:22:00|13914.8|13912.8|13914.4|13912.4|13916.4|13914.4|13912.1|13910.1|64
1646385730000|2022-03-04 09:22:10|13914.6|13912.6|13914.3|13912.3|13915.6|13913.6|13913|13911|27
1646385740000|2022-03-04 09:22:20|13914.4|13912.4|13914.8|13912.8|13916.3|13914.3|13913.6|13911.6|19
1646385750000|2022-03-04 09:22:30|13914.6|13912.6|13915.8|13913.8|13916.1|13914.1|13914.5|13912.5|33
1646385760000|2022-03-04 09:22:40|13915.6|13913.6|13906.9|13904.9|13915.8|13913.8|13906.5|13904.5|145
1646385770000|2022-03-04 09:22:50|13906.8|13904.8|13904.4|13902.4|13906.9|13904.9|13902.9|13900.9|156
1646385780000|2022-03-04 09:23:00|13904.1|13902.1|13900|13898|13906.5|13904.5|13899.8|13897.8|133
1646385790000|2022-03-04 09:23:10|13900.3|13898.3|13898.3|13896.3|13901.9|13899.9|13897.4|13895.4|95
1646385800000|2022-03-04 09:23:20|13898.4|13896.4|13904.1|13902.1|13904.5|13902.5|13898.4|13896.4|89
1646385810000|2022-03-04 09:23:30|13904.3|13902.3|13902.4|13900.4|13906.1|13904.1|13900.9|13898.9|39
1646385820000|2022-03-04 09:23:40|13902.5|13900.5|13899|13897|13902.6|13900.6|13899|13897|28
1646385830000|2022-03-04 09:23:50|13899.1|13897.1|13901.5|13899.5|13902.5|13900.5|13898.8|13896.8|34
1646385840000|2022-03-04 09:24:00|13901.6|13899.6|13903|13901|13908.5|13906.5|13901.6|13899.6|138
1646385850000|2022-03-04 09:24:10|13902.4|13900.4|13899.6|13897.6|13903.4|13901.4|13896.6|13894.6|63
1646385860000|2022-03-04 09:24:20|13899.8|13897.8|13902.5|13900.5|13903|13901|13899|13897|75
1646385870000|2022-03-04 09:24:30|13902.6|13900.6|13910.8|13908.8|13911.9|13909.9|13901.8|13899.8|118
1646385880000|2022-03-04 09:24:40|13910.4|13908.4|13913.4|13911.4|13913.4|13911.4|13910.1|13908.1|54
1646385890000|2022-03-04 09:24:50|13914|13912|13910.9|13908.9|13914|13912|13908|13906|93
1646385900000|2022-03-04 09:25:00|13911|13909|13914.5|13912.5|13914.9|13912.9|13910.8|13908.8|27
1646385910000|2022-03-04 09:25:10|13914.4|13912.4|13913.5|13911.5|13914.5|13912.5|13912.4|13910.4|23
1646385920000|2022-03-04 09:25:20|13913.6|13911.6|13912|13910|13913.9|13911.9|13911.8|13909.8|29
1646385930000|2022-03-04 09:25:30|13911.9|13909.9|13906.9|13904.9|13912.3|13910.3|13906.9|13904.9|35
1646385940000|2022-03-04 09:25:40|13906.8|13904.8|13906.1|13904.1|13906.8|13904.8|13904.1|13902.1|53
1646385950000|2022-03-04 09:25:50|13906.3|13904.3|13907.1|13905.1|13907.4|13905.4|13903.4|13901.4|34
1646385960000|2022-03-04 09:26:00|13907.6|13905.6|13903.1|13901.1|13907.6|13905.6|13901.8|13899.8|34
1646385970000|2022-03-04 09:26:10|13903.6|13901.6|13908.8|13906.8|13909.4|13907.4|13903.6|13901.6|38
1646385980000|2022-03-04 09:26:20|13908|13906|13911.1|13909.1|13911.4|13909.4|13908|13906|27
1646385990000|2022-03-04 09:26:30|13910.3|13908.3|13914.3|13912.3|13914.5|13912.5|13909.9|13907.9|41
1646386000000|2022-03-04 09:26:40|13914.4|13912.4|13915|13913|13915.5|13913.5|13912.6|13910.6|27
1646386010000|2022-03-04 09:26:50|13914.9|13912.9|13916.5|13914.5|13917.5|13915.5|13914.9|13912.9|28
1646386020000|2022-03-04 09:27:00|13916.9|13914.9|13919.8|13917.8|13920.9|13918.9|13916.9|13914.9|74
1646386030000|2022-03-04 09:27:10|13919|13917|13921.4|13919.4|13921.8|13919.8|13917|13915|37
1646386040000|2022-03-04 09:27:20|13921.3|13919.3|13922.1|13920.1|13922.1|13920.1|13920|13918|78
1646386050000|2022-03-04 09:27:30|13922.3|13920.3|13923.1|13921.1|13924.6|13922.6|13922.3|13920.3|29
1646386060000|2022-03-04 09:27:40|13923|13921|13922.9|13920.9|13923.8|13921.8|13921.5|13919.5|39
1646386070000|2022-03-04 09:27:50|13923.1|13921.1|13923|13921|13923.9|13921.9|13922|13920|39
1646386080000|2022-03-04 09:28:00|13922.1|13920.1|13922.9|13920.9|13924.9|13922.9|13921.9|13919.9|47
1646386090000|2022-03-04 09:28:10|13922.8|13920.8|13922.6|13920.6|13923|13921|13921.6|13919.6|17
1646386100000|2022-03-04 09:28:20|13922.5|13920.5|13917.4|13915.4|13922.5|13920.5|13916.6|13914.6|47
1646386110000|2022-03-04 09:28:30|13917.5|13915.5|13919.3|13917.3|13920.3|13918.3|13917.4|13915.4|14
1646386120000|2022-03-04 09:28:40|13919.1|13917.1|13917.3|13915.3|13919.1|13917.1|13917.3|13915.3|5
1646386130000|2022-03-04 09:28:50|13917.5|13915.5|13914.5|13912.5|13920|13918|13913.6|13911.6|48
1646386140000|2022-03-04 09:29:00|13915.5|13913.5|13920.1|13918.1|13920.5|13918.5|13915.5|13913.5|32
1646386150000|2022-03-04 09:29:10|13920.3|13918.3|13924.8|13922.8|13925.5|13923.5|13920.1|13918.1|33
1646386160000|2022-03-04 09:29:20|13924.9|13922.9|13927.6|13925.6|13928.1|13926.1|13924.8|13922.8|101
1646386170000|2022-03-04 09:29:30|13927.5|13925.5|13931.3|13929.3|13931.3|13929.3|13927|13925|55
1646386180000|2022-03-04 09:29:40|13931.4|13929.4|13932.5|13930.5|13933.8|13931.8|13931.3|13929.3|56
1646386190000|2022-03-04 09:29:50|13932.6|13930.6|13931.4|13929.4|13935|13933|13931.4|13929.4|58
1646386200000|2022-03-04 09:30:00|13931.5|13929.5|13929.4|13927.4|13933.3|13931.3|13929.1|13927.1|43
1646386210000|2022-03-04 09:30:10|13929.5|13927.5|13929.4|13927.4|13931.5|13929.5|13928.1|13926.1|32
1646386220000|2022-03-04 09:30:20|13928.9|13926.9|13928.9|13926.9|13930.4|13928.4|13927.4|13925.4|38
1646386230000|2022-03-04 09:30:30|13928.8|13926.8|13931.5|13929.5|13931.5|13929.5|13928|13926|36
1646386240000|2022-03-04 09:30:40|13931.8|13929.8|13933.8|13931.8|13934.9|13932.9|13931.8|13929.8|31
1646386250000|2022-03-04 09:30:50|13933.6|13931.6|13939.8|13937.8|13939.8|13937.8|13931.9|13929.9|76
1646386260000|2022-03-04 09:31:00|13939.4|13937.4|13937.4|13935.4|13941.8|13939.8|13935|13933|46
1646386270000|2022-03-04 09:31:10|13936.5|13934.5|13932.6|13930.6|13936.9|13934.9|13931.9|13929.9|40
1646386280000|2022-03-04 09:31:20|13932.5|13930.5|13934.3|13932.3|13935|13933|13931.4|13929.4|9
1646386290000|2022-03-04 09:31:30|13934.4|13932.4|13934|13932|13937.8|13935.8|13933.5|13931.5|32
1646386300000|2022-03-04 09:31:40|13933.9|13931.9|13932.1|13930.1|13935|13933|13931.5|13929.5|27
1646386310000|2022-03-04 09:31:50|13932|13930|13933.5|13931.5|13937.6|13935.6|13932|13930|122
1646386320000|2022-03-04 09:32:00|13933|13931|13932.8|13930.8|13934.1|13932.1|13931.4|13929.4|43
1646386330000|2022-03-04 09:32:10|13932.5|13930.5|13932|13930|13933.5|13931.5|13929.1|13927.1|142
1646386340000|2022-03-04 09:32:20|13932.1|13930.1|13934.3|13932.3|13935.4|13933.4|13931.9|13929.9|73
1646386350000|2022-03-04 09:32:30|13935.1|13933.1|13941.1|13939.1|13941.1|13939.1|13934.9|13932.9|89
1646386360000|2022-03-04 09:32:40|13941.5|13939.5|13948.5|13946.5|13948.8|13946.8|13941|13939|124
1646386370000|2022-03-04 09:32:50|13948.6|13946.6|13944.6|13942.6|13948.9|13946.9|13942.9|13940.9|66
1646386380000|2022-03-04 09:33:00|13944.5|13942.5|13944.1|13942.1|13947.8|13945.8|13943.1|13941.1|62
1646386390000|2022-03-04 09:33:10|13944|13942|13945.3|13943.3|13946.3|13944.3|13942.4|13940.4|47
1646386400000|2022-03-04 09:33:20|13944.9|13942.9|13949.8|13947.8|13949.8|13947.8|13944.3|13942.3|87
1646386410000|2022-03-04 09:33:30|13949.9|13947.9|13948.5|13946.5|13950.4|13948.4|13948.1|13946.1|43
1646386420000|2022-03-04 09:33:40|13948.4|13946.4|13944.5|13942.5|13949.8|13947.8|13944.3|13942.3|40
1646386430000|2022-03-04 09:33:50|13944.4|13942.4|13944.8|13942.8|13948.1|13946.1|13943.1|13941.1|35
1646386440000|2022-03-04 09:34:00|13944.6|13942.6|13944.5|13942.5|13946.6|13944.6|13943.5|13941.5|21
1646386450000|2022-03-04 09:34:10|13944.4|13942.4|13944.8|13942.8|13946|13944|13942.3|13940.3|32
1646386460000|2022-03-04 09:34:20|13944.9|13942.9|13941.4|13939.4|13945.9|13943.9|13941.4|13939.4|32
1646386470000|2022-03-04 09:34:30|13941.3|13939.3|13941.5|13939.5|13942.4|13940.4|13938.8|13936.8|58
1646386480000|2022-03-04 09:34:40|13941.6|13939.6|13942.4|13940.4|13943.3|13941.3|13938|13936|22
1646386490000|2022-03-04 09:34:50|13942.3|13940.3|13941.8|13939.8|13942.3|13940.3|13939.1|13937.1|15
1646386500000|2022-03-04 09:35:00|13942.9|13940.9|13942.1|13940.1|13944.1|13942.1|13941.5|13939.5|19
1646386510000|2022-03-04 09:35:10|13942|13940|13938.9|13936.9|13943.1|13941.1|13938.6|13936.6|14
1646386520000|2022-03-04 09:35:20|13938.3|13936.3|13938.4|13936.4|13939.4|13937.4|13938.3|13936.3|23
1646386530000|2022-03-04 09:35:30|13938.8|13936.8|13940.5|13938.5|13943|13941|13936|13934|28
1646386540000|2022-03-04 09:35:40|13940.4|13938.4|13940.6|13938.6|13941.6|13939.6|13939.3|13937.3|21
1646386550000|2022-03-04 09:35:50|13940.8|13938.8|13938.1|13936.1|13940.9|13938.9|13937.6|13935.6|44
1646386560000|2022-03-04 09:36:00|13938.3|13936.3|13934.4|13932.4|13939|13937|13933.6|13931.6|61
1646386570000|2022-03-04 09:36:10|13934.1|13932.1|13933.4|13931.4|13935.3|13933.3|13930.6|13928.6|75
1646386580000|2022-03-04 09:36:20|13933.3|13931.3|13931|13929|13933.5|13931.5|13930.4|13928.4|53
1646386590000|2022-03-04 09:36:30|13930.8|13928.8|13933|13931|13933|13931|13930.8|13928.8|119
1646386600000|2022-03-04 09:36:40|13933.1|13931.1|13933.3|13931.3|13934.9|13932.9|13932.5|13930.5|49
1646386610000|2022-03-04 09:36:50|13933.4|13931.4|13932.1|13930.1|13933.9|13931.9|13930.6|13928.6|31
1646386620000|2022-03-04 09:37:00|13932.5|13930.5|13933.9|13931.9|13937.9|13935.9|13932.5|13930.5|89
1646386630000|2022-03-04 09:37:10|13933.8|13931.8|13932.6|13930.6|13934.4|13932.4|13931.9|13929.9|35
1646386640000|2022-03-04 09:37:20|13932.8|13930.8|13927.4|13925.4|13933.4|13931.4|13925.8|13923.8|168
1646386650000|2022-03-04 09:37:30|13927.3|13925.3|13931.4|13929.4|13932|13930|13927.1|13925.1|48
1646386660000|2022-03-04 09:37:40|13931.3|13929.3|13928|13926|13931.3|13929.3|13927.6|13925.6|24
1646386670000|2022-03-04 09:37:50|13928.3|13926.3|13929|13927|13930.5|13928.5|13927.4|13925.4|22
1646386680000|2022-03-04 09:38:00|13929.1|13927.1|13927.8|13925.8|13929.4|13927.4|13927.4|13925.4|25
1646386690000|2022-03-04 09:38:10|13927.9|13925.9|13924|13922|13927.9|13925.9|13923.6|13921.6|64
1646386700000|2022-03-04 09:38:20|13923.8|13921.8|13920.3|13918.3|13923.8|13921.8|13920.3|13918.3|38
1646386710000|2022-03-04 09:38:30|13920|13918|13919.5|13917.5|13922.8|13920.8|13919.4|13917.4|40
1646386720000|2022-03-04 09:38:40|13919.6|13917.6|13916.8|13914.8|13920|13918|13916.5|13914.5|57
1646386730000|2022-03-04 09:38:50|13916.6|13914.6|13917.3|13915.3|13917.8|13915.8|13915.8|13913.8|39
1646386740000|2022-03-04 09:39:00|13917.1|13915.1|13916.9|13914.9|13917.6|13915.6|13915.9|13913.9|27
1646386750000|2022-03-04 09:39:10|13916.8|13914.8|13918.1|13916.1|13918.6|13916.6|13914|13912|36
1646386760000|2022-03-04 09:39:20|13917.8|13915.8|13917.5|13915.5|13918.3|13916.3|13916.4|13914.4|22
1646386770000|2022-03-04 09:39:30|13916.9|13914.9|13914.8|13912.8|13917.8|13915.8|13914.4|13912.4|34
1646386780000|2022-03-04 09:39:40|13914.9|13912.9|13913.9|13911.9|13915.4|13913.4|13913.6|13911.6|28
1646386790000|2022-03-04 09:39:50|13913.8|13911.8|13906|13904|13914.1|13912.1|13903.1|13901.1|212
1646386800000|2022-03-04 09:40:00|13905.8|13903.8|13898.6|13896.6|13906|13904|13897.1|13895.1|305
1646386810000|2022-03-04 09:40:10|13898.3|13896.3|13899.6|13897.6|13901.4|13899.4|13898|13896|58
1646386820000|2022-03-04 09:40:20|13899.8|13897.8|13899|13897|13901|13899|13898.5|13896.5|69
1646386830000|2022-03-04 09:40:30|13899.1|13897.1|13892.3|13890.3|13899.4|13897.4|13892.3|13890.3|172
1646386840000|2022-03-04 09:40:40|13891.8|13889.8|13893.8|13891.8|13895.1|13893.1|13891.5|13889.5|102
1646386850000|2022-03-04 09:40:50|13893.6|13891.6|13897.1|13895.1|13898.3|13896.3|13893.5|13891.5|38
1646386860000|2022-03-04 09:41:00|13897.3|13895.3|13903.6|13901.6|13904.4|13902.4|13896.6|13894.6|101
1646386870000|2022-03-04 09:41:10|13903.8|13901.8|13903.1|13901.1|13906.3|13904.3|13902.1|13900.1|135
1646386880000|2022-03-04 09:41:20|13902.6|13900.6|13899.4|13897.4|13903|13901|13898.6|13896.6|79
1646386890000|2022-03-04 09:41:30|13899.5|13897.5|13899.1|13897.1|13901.5|13899.5|13898.5|13896.5|32
1646386900000|2022-03-04 09:41:40|13899.3|13897.3|13903.4|13901.4|13904.3|13902.3|13899.3|13897.3|32
1646386910000|2022-03-04 09:41:50|13903.8|13901.8|13901.1|13899.1|13905|13903|13900.1|13898.1|53
1646386920000|2022-03-04 09:42:00|13901.9|13899.9|13910.4|13908.4|13911.1|13909.1|13901.9|13899.9|65
1646386930000|2022-03-04 09:42:10|13910.5|13908.5|13909.9|13907.9|13912|13910|13908.6|13906.6|49
1646386940000|2022-03-04 09:42:20|13910.1|13908.1|13912.1|13910.1|13913.1|13911.1|13909.8|13907.8|35
1646386950000|2022-03-04 09:42:30|13912|13910|13915.4|13913.4|13915.4|13913.4|13911.5|13909.5|36
1646386960000|2022-03-04 09:42:40|13915.3|13913.3|13919|13917|13919.4|13917.4|13915.3|13913.3|57
1646386970000|2022-03-04 09:42:50|13918.6|13916.6|13917.4|13915.4|13919.4|13917.4|13917.4|13915.4|32
1646386980000|2022-03-04 09:43:00|13917.5|13915.5|13919.6|13917.6|13921.5|13919.5|13917.5|13915.5|48
1646386990000|2022-03-04 09:43:10|13919.8|13917.8|13916.5|13914.5|13920.5|13918.5|13916.3|13914.3|34
1646387000000|2022-03-04 09:43:20|13915.6|13913.6|13917.6|13915.6|13919.3|13917.3|13914.3|13912.3|30
1646387010000|2022-03-04 09:43:30|13917.4|13915.4|13918.4|13916.4|13918.9|13916.9|13916.4|13914.4|12
1646387020000|2022-03-04 09:43:40|13918.3|13916.3|13915.3|13913.3|13918.3|13916.3|13914.5|13912.5|31
1646387030000|2022-03-04 09:43:50|13915.5|13913.5|13918.4|13916.4|13918.9|13916.9|13915.5|13913.5|20
1646387040000|2022-03-04 09:44:00|13918.3|13916.3|13917.8|13915.8|13919.8|13917.8|13917.8|13915.8|23
1646387050000|2022-03-04 09:44:10|13917.9|13915.9|13916.6|13914.6|13918.8|13916.8|13914.9|13912.9|49
1646387060000|2022-03-04 09:44:20|13916.4|13914.4|13911.1|13909.1|13916.8|13914.8|13910.9|13908.9|42
1646387070000|2022-03-04 09:44:30|13911|13909|13913.5|13911.5|13914.3|13912.3|13909.9|13907.9|28
1646387080000|2022-03-04 09:44:40|13913.6|13911.6|13910.3|13908.3|13913.8|13911.8|13910.3|13908.3|22
1646387090000|2022-03-04 09:44:50|13910.4|13908.4|13911.8|13909.8|13912|13910|13909.6|13907.6|20
1646387100000|2022-03-04 09:45:00|13911.9|13909.9|13911.4|13909.4|13913.9|13911.9|13909.6|13907.6|57
1646387110000|2022-03-04 09:45:10|13910.8|13908.8|13915.5|13913.5|13917.3|13915.3|13910.8|13908.8|33
1646387120000|2022-03-04 09:45:20|13915.8|13913.8|13917|13915|13917.4|13915.4|13914.8|13912.8|23
1646387130000|2022-03-04 09:45:30|13917.5|13915.5|13920.6|13918.6|13921.3|13919.3|13917.5|13915.5|31
1646387140000|2022-03-04 09:45:40|13921.1|13919.1|13922.4|13920.4|13923.5|13921.5|13921.1|13919.1|39
1646387150000|2022-03-04 09:45:50|13922.1|13920.1|13924.5|13922.5|13924.5|13922.5|13922.1|13920.1|29
1646387160000|2022-03-04 09:46:00|13925|13923|13927.1|13925.1|13927.3|13925.3|13924.1|13922.1|58
1646387170000|2022-03-04 09:46:10|13927|13925|13927.1|13925.1|13928.9|13926.9|13926.3|13924.3|39
1646387180000|2022-03-04 09:46:20|13927|13925|13927.3|13925.3|13928.5|13926.5|13927|13925|21
1646387190000|2022-03-04 09:46:30|13927.1|13925.1|13929.3|13927.3|13929.3|13927.3|13927.1|13925.1|26
1646387200000|2022-03-04 09:46:40|13929.4|13927.4|13930.8|13928.8|13934.5|13932.5|13929.1|13927.1|76
1646387210000|2022-03-04 09:46:50|13930.9|13928.9|13928.4|13926.4|13930.9|13928.9|13928.4|13926.4|39
1646387220000|2022-03-04 09:47:00|13928.5|13926.5|13929.1|13927.1|13930.1|13928.1|13927.6|13925.6|31
1646387230000|2022-03-04 09:47:10|13929|13927|13924.3|13922.3|13929|13927|13924|13922|50
1646387240000|2022-03-04 09:47:20|13924.8|13922.8|13924.4|13922.4|13925|13923|13923.1|13921.1|34
1646387250000|2022-03-04 09:47:30|13924.5|13922.5|13924.1|13922.1|13925.6|13923.6|13924|13922|20
1646387260000|2022-03-04 09:47:40|13925.1|13923.1|13928|13926|13928.1|13926.1|13923|13921|19
1646387270000|2022-03-04 09:47:50|13928.1|13926.1|13928.3|13926.3|13929.4|13927.4|13927.8|13925.8|5
1646387280000|2022-03-04 09:48:00|13927|13925|13928.3|13926.3|13929.1|13927.1|13927|13925|22
1646387290000|2022-03-04 09:48:10|13928.5|13926.5|13927.3|13925.3|13928.6|13926.6|13926.6|13924.6|16
1646387300000|2022-03-04 09:48:20|13927.1|13925.1|13926.8|13924.8|13928.9|13926.9|13925.9|13923.9|20
1646387310000|2022-03-04 09:48:30|13926.6|13924.6|13928|13926|13928.3|13926.3|13926.1|13924.1|15
1646387320000|2022-03-04 09:48:40|13927.8|13925.8|13928.9|13926.9|13929.6|13927.6|13927.6|13925.6|15
1646387330000|2022-03-04 09:48:50|13929.6|13927.6|13927.6|13925.6|13929.6|13927.6|13927.6|13925.6|8
1646387340000|2022-03-04 09:49:00|13927.5|13925.5|13924.8|13922.8|13927.5|13925.5|13923.6|13921.6|31
1646387350000|2022-03-04 09:49:10|13925|13923|13924.5|13922.5|13926.3|13924.3|13924.4|13922.4|4
1646387360000|2022-03-04 09:49:20|13924.6|13922.6|13923.3|13921.3|13925.4|13923.4|13922.9|13920.9|39
1646387370000|2022-03-04 09:49:30|13923.4|13921.4|13924.1|13922.1|13924.9|13922.9|13923.3|13921.3|8
1646387380000|2022-03-04 09:49:40|13924.5|13922.5|13925.8|13923.8|13927.1|13925.1|13922.9|13920.9|28
1646387390000|2022-03-04 09:49:50|13925.9|13923.9|13924.4|13922.4|13926|13924|13923.8|13921.8|3
1646387400000|2022-03-04 09:50:00|13923.8|13921.8|13925.4|13923.4|13926|13924|13922.8|13920.8|23
1646387410000|2022-03-04 09:50:10|13925.3|13923.3|13924.5|13922.5|13927.8|13925.8|13924.1|13922.1|19
1646387420000|2022-03-04 09:50:20|13924.6|13922.6|13926.8|13924.8|13927|13925|13923.9|13921.9|24
1646387430000|2022-03-04 09:50:30|13926.9|13924.9|13924.6|13922.6|13930.4|13928.4|13923.3|13921.3|42
1646387440000|2022-03-04 09:50:40|13924.8|13922.8|13928.5|13926.5|13928.5|13926.5|13924.8|13922.8|20
1646387450000|2022-03-04 09:50:50|13928.4|13926.4|13928.6|13926.6|13930.3|13928.3|13928|13926|13
1646387460000|2022-03-04 09:51:00|13928.5|13926.5|13926.9|13924.9|13928.9|13926.9|13926.5|13924.5|4
1646387470000|2022-03-04 09:51:10|13927.1|13925.1|13929.4|13927.4|13929.4|13927.4|13925.6|13923.6|10
1646387480000|2022-03-04 09:51:20|13929.5|13927.5|13926.9|13924.9|13929.9|13927.9|13926.6|13924.6|23
1646387490000|2022-03-04 09:51:30|13927|13925|13925.6|13923.6|13928.4|13926.4|13925.4|13923.4|10
1646387500000|2022-03-04 09:51:40|13925.5|13923.5|13928.8|13926.8|13928.8|13926.8|13923.5|13921.5|32
1646387510000|2022-03-04 09:51:50|13929.3|13927.3|13928.4|13926.4|13929.3|13927.3|13927.9|13925.9|15
1646387520000|2022-03-04 09:52:00|13927.9|13925.9|13926.6|13924.6|13928.5|13926.5|13925.9|13923.9|26
1646387530000|2022-03-04 09:52:10|13926.8|13924.8|13931.4|13929.4|13932|13930|13926.4|13924.4|56
1646387540000|2022-03-04 09:52:20|13931.6|13929.6|13930.3|13928.3|13931.9|13929.9|13929.1|13927.1|86
1646387550000|2022-03-04 09:52:30|13930.4|13928.4|13931.9|13929.9|13932|13930|13929.5|13927.5|49
1646387560000|2022-03-04 09:52:40|13931.8|13929.8|13932.5|13930.5|13932.6|13930.6|13931|13929|93
1646387570000|2022-03-04 09:52:50|13932.4|13930.4|13933|13931|13934|13932|13932.4|13930.4|29
1646387580000|2022-03-04 09:53:00|13933.1|13931.1|13928.1|13926.1|13933.1|13931.1|13927.9|13925.9|62
1646387590000|2022-03-04 09:53:10|13928.8|13926.8|13928|13926|13929.3|13927.3|13927.4|13925.4|28
1646387600000|2022-03-04 09:53:20|13927.4|13925.4|13934|13932|13934.4|13932.4|13927.4|13925.4|26
1646387610000|2022-03-04 09:53:30|13934.1|13932.1|13937|13935|13938|13936|13933.8|13931.8|75
1646387620000|2022-03-04 09:53:40|13936.8|13934.8|13931.6|13929.6|13937|13935|13930.9|13928.9|26
1646387630000|2022-03-04 09:53:50|13931.9|13929.9|13927.9|13925.9|13932.3|13930.3|13927.9|13925.9|19
1646387640000|2022-03-04 09:54:00|13927.4|13925.4|13929.4|13927.4|13929.5|13927.5|13922|13920|84
1646387650000|2022-03-04 09:54:10|13929.3|13927.3|13924.4|13922.4|13929.3|13927.3|13924.4|13922.4|13
1646387660000|2022-03-04 09:54:20|13924.5|13922.5|13924.3|13922.3|13925.5|13923.5|13923.1|13921.1|16
1646387670000|2022-03-04 09:54:30|13924|13922|13920.1|13918.1|13924.9|13922.9|13919.9|13917.9|34
1646387680000|2022-03-04 09:54:40|13920|13918|13918|13916|13921.5|13919.5|13917.8|13915.8|47
1646387690000|2022-03-04 09:54:50|13918.1|13916.1|13916.3|13914.3|13918.9|13916.9|13914.9|13912.9|36
1646387700000|2022-03-04 09:55:00|13916|13914|13916.1|13914.1|13919.4|13917.4|13916|13914|31
1646387710000|2022-03-04 09:55:10|13915.8|13913.8|13917.6|13915.6|13918|13916|13913.5|13911.5|35
1646387720000|2022-03-04 09:55:20|13917.8|13915.8|13915.4|13913.4|13917.8|13915.8|13915.3|13913.3|21
1646387730000|2022-03-04 09:55:30|13915.3|13913.3|13915|13913|13916.9|13914.9|13913.6|13911.6|32
1646387740000|2022-03-04 09:55:40|13914.3|13912.3|13915.9|13913.9|13916|13914|13914.1|13912.1|21
1646387750000|2022-03-04 09:55:50|13915.8|13913.8|13915.1|13913.1|13916.3|13914.3|13914.5|13912.5|16
1646387760000|2022-03-04 09:56:00|13915|13913|13911.9|13909.9|13915.4|13913.4|13911.8|13909.8|24
1646387770000|2022-03-04 09:56:10|13911.5|13909.5|13908.5|13906.5|13911.5|13909.5|13908.5|13906.5|71
1646387780000|2022-03-04 09:56:20|13908.4|13906.4|13907.8|13905.8|13912.6|13910.6|13907.5|13905.5|68
1646387790000|2022-03-04 09:56:30|13908.1|13906.1|13904.6|13902.6|13908.6|13906.6|13904.5|13902.5|58
1646387800000|2022-03-04 09:56:40|13904.9|13902.9|13902.8|13900.8|13906|13904|13902.5|13900.5|56
1646387810000|2022-03-04 09:56:50|13902.9|13900.9|13903.8|13901.8|13904.6|13902.6|13902.3|13900.3|33
1646387820000|2022-03-04 09:57:00|13903.6|13901.6|13901.9|13899.9|13903.6|13901.6|13900.6|13898.6|69
1646387830000|2022-03-04 09:57:10|13902.4|13900.4|13903.5|13901.5|13908.1|13906.1|13902.1|13900.1|44
1646387840000|2022-03-04 09:57:20|13903.4|13901.4|13902.8|13900.8|13903.6|13901.6|13902.4|13900.4|16
1646387850000|2022-03-04 09:57:30|13902.3|13900.3|13905|13903|13905.4|13903.4|13901.9|13899.9|37
1646387860000|2022-03-04 09:57:40|13905.1|13903.1|13912.1|13910.1|13912.4|13910.4|13905.1|13903.1|107
1646387870000|2022-03-04 09:57:50|13912.3|13910.3|13912.6|13910.6|13914.1|13912.1|13911.4|13909.4|27
1646387880000|2022-03-04 09:58:00|13913|13911|13910.4|13908.4|13914.6|13912.6|13907.5|13905.5|27
1646387890000|2022-03-04 09:58:10|13910.5|13908.5|13910.8|13908.8|13912.6|13910.6|13908|13906|16
1646387900000|2022-03-04 09:58:20|13910.9|13908.9|13911.9|13909.9|13912|13910|13909.6|13907.6|26
1646387910000|2022-03-04 09:58:30|13911.8|13909.8|13917.6|13915.6|13917.8|13915.8|13911.8|13909.8|46
1646387920000|2022-03-04 09:58:40|13917.4|13915.4|13922.4|13920.4|13922.4|13920.4|13917.4|13915.4|41
1646387930000|2022-03-04 09:58:50|13922.3|13920.3|13917.6|13915.6|13922.3|13920.3|13917.5|13915.5|44
1646387940000|2022-03-04 09:59:00|13917.5|13915.5|13913.4|13911.4|13917.8|13915.8|13913.4|13911.4|57
1646387950000|2022-03-04 09:59:10|13913.3|13911.3|13916.5|13914.5|13916.5|13914.5|13911.1|13909.1|50
1646387960000|2022-03-04 09:59:20|13916.6|13914.6|13919.1|13917.1|13919.9|13917.9|13916.6|13914.6|21
1646387970000|2022-03-04 09:59:30|13919.8|13917.8|13918.6|13916.6|13920|13918|13917.4|13915.4|20
1646387980000|2022-03-04 09:59:40|13918.4|13916.4|13918|13916|13919|13917|13917.6|13915.6|28
1646387990000|2022-03-04 09:59:50|13917.9|13915.9|13918.1|13916.1|13919.6|13917.6|13917.6|13915.6|24
1646388000000|2022-03-04 10:00:00|13918|13916|13909.9|13907.9|13918.1|13916.1|13909.1|13907.1|79
1646388010000|2022-03-04 10:00:10|13910|13908|13910.1|13908.1|13911.5|13909.5|13908.8|13906.8|54
1646388020000|2022-03-04 10:00:20|13910.5|13908.5|13914.4|13912.4|13915.8|13913.8|13910.5|13908.5|66
1646388030000|2022-03-04 10:00:30|13914.3|13912.3|13916.6|13914.6|13917|13915|13914|13912|27
1646388040000|2022-03-04 10:00:40|13916.5|13914.5|13915.6|13913.6|13920.4|13918.4|13915.6|13913.6|111
1646388050000|2022-03-04 10:00:50|13915.5|13913.5|13911.6|13909.6|13915.5|13913.5|13911.6|13909.6|22
1646388060000|2022-03-04 10:01:00|13911.4|13909.4|13911.4|13909.4|13912.4|13910.4|13910.3|13908.3|26
1646388070000|2022-03-04 10:01:10|13910.6|13908.6|13908.3|13906.3|13910.6|13908.6|13907.3|13905.3|32
1646388080000|2022-03-04 10:01:20|13908.8|13906.8|13907.4|13905.4|13908.9|13906.9|13906.8|13904.8|13
1646388090000|2022-03-04 10:01:30|13907.5|13905.5|13908.4|13906.4|13910.4|13908.4|13907|13905|53
1646388100000|2022-03-04 10:01:40|13908.5|13906.5|13911|13909|13911.1|13909.1|13907.3|13905.3|7
1646388110000|2022-03-04 10:01:50|13910.9|13908.9|13910.4|13908.4|13911.1|13909.1|13909|13907|22
1646388120000|2022-03-04 10:02:00|13910.5|13908.5|13910.5|13908.5|13912.4|13910.4|13909.4|13907.4|25
1646388130000|2022-03-04 10:02:10|13910|13908|13910.8|13908.8|13913.9|13911.9|13910|13908|39
1646388140000|2022-03-04 10:02:20|13911.4|13909.4|13919.3|13917.3|13920.4|13918.4|13911|13909|53
1646388150000|2022-03-04 10:02:30|13919.4|13917.4|13922.6|13920.6|13922.8|13920.8|13919|13917|61
1646388160000|2022-03-04 10:02:40|13922.4|13920.4|13923.4|13921.4|13923.4|13921.4|13919.5|13917.5|44
1646388170000|2022-03-04 10:02:50|13922.5|13920.5|13922.9|13920.9|13924.3|13922.3|13920.9|13918.9|17
1646388180000|2022-03-04 10:03:00|13923.4|13921.4|13923.8|13921.8|13924.9|13922.9|13923.1|13921.1|21
1646388190000|2022-03-04 10:03:10|13923.6|13921.6|13925.5|13923.5|13926.4|13924.4|13922.5|13920.5|51
1646388200000|2022-03-04 10:03:20|13925.1|13923.1|13926.8|13924.8|13927.4|13925.4|13924.8|13922.8|24
1646388210000|2022-03-04 10:03:30|13927.4|13925.4|13928.4|13926.4|13929.4|13927.4|13926.9|13924.9|21
1646388220000|2022-03-04 10:03:40|13928.5|13926.5|13928|13926|13928.8|13926.8|13926|13924|28
1646388230000|2022-03-04 10:03:50|13927.9|13925.9|13930.3|13928.3|13935|13933|13927.9|13925.9|59
1646388240000|2022-03-04 10:04:00|13929.8|13927.8|13928.1|13926.1|13930.5|13928.5|13926.9|13924.9|56
1646388250000|2022-03-04 10:04:10|13928|13926|13928.1|13926.1|13928.3|13926.3|13926.3|13924.3|17
1646388260000|2022-03-04 10:04:20|13927.9|13925.9|13925.9|13923.9|13928.3|13926.3|13924.4|13922.4|24
1646388270000|2022-03-04 10:04:30|13925.6|13923.6|13923.6|13921.6|13925.6|13923.6|13922.9|13920.9|24
1646388280000|2022-03-04 10:04:40|13923.4|13921.4|13925.8|13923.8|13926.8|13924.8|13922.4|13920.4|57
1646388290000|2022-03-04 10:04:50|13925.9|13923.9|13931.4|13929.4|13931.9|13929.9|13925.9|13923.9|54
1646388300000|2022-03-04 10:05:00|13931.3|13929.3|13925.3|13923.3|13931.8|13929.8|13924.6|13922.6|90
1646388310000|2022-03-04 10:05:10|13925.4|13923.4|13932.4|13930.4|13934.4|13932.4|13925.4|13923.4|138
1646388320000|2022-03-04 10:05:20|13931.4|13929.4|13934.1|13932.1|13935.1|13933.1|13931.1|13929.1|52
1646388330000|2022-03-04 10:05:30|13934.3|13932.3|13934.6|13932.6|13935.5|13933.5|13931.4|13929.4|34
1646388340000|2022-03-04 10:05:40|13934.3|13932.3|13931.4|13929.4|13935.3|13933.3|13930.1|13928.1|21
1646388350000|2022-03-04 10:05:50|13931|13929|13929.9|13927.9|13931|13929|13928.1|13926.1|32
1646388360000|2022-03-04 10:06:00|13930|13928|13929.5|13927.5|13932|13930|13929.3|13927.3|20
1646388370000|2022-03-04 10:06:10|13930.3|13928.3|13931.8|13929.8|13933.1|13931.1|13929.6|13927.6|22
1646388380000|2022-03-04 10:06:20|13932|13930|13932.9|13930.9|13933|13931|13931|13929|25
1646388390000|2022-03-04 10:06:30|13933|13931|13932.4|13930.4|13933.8|13931.8|13932.3|13930.3|13
1646388400000|2022-03-04 10:06:40|13928.9|13926.9|13932.5|13930.5|13932.6|13930.6|13928.5|13926.5|32
1646388410000|2022-03-04 10:06:50|13932.4|13930.4|13930.5|13928.5|13933.8|13931.8|13928.8|13926.8|38
1646388420000|2022-03-04 10:07:00|13930.6|13928.6|13930.9|13928.9|13931.3|13929.3|13928.9|13926.9|9
1646388430000|2022-03-04 10:07:10|13930.8|13928.8|13931.1|13929.1|13933.3|13931.3|13930.4|13928.4|22
1646388440000|2022-03-04 10:07:20|13931|13929|13933.5|13931.5|13934.3|13932.3|13930.5|13928.5|16
1646388450000|2022-03-04 10:07:30|13933.4|13931.4|13933.8|13931.8|13934.1|13932.1|13932.1|13930.1|8
1646388460000|2022-03-04 10:07:40|13934|13932|13934.9|13932.9|13935.1|13933.1|13932.9|13930.9|18
1646388470000|2022-03-04 10:07:50|13934.8|13932.8|13931.1|13929.1|13934.8|13932.8|13930.9|13928.9|21
1646388480000|2022-03-04 10:08:00|13931.3|13929.3|13931.1|13929.1|13932.1|13930.1|13930.1|13928.1|25
1646388490000|2022-03-04 10:08:10|13931.4|13929.4|13932.4|13930.4|13932.5|13930.5|13930|13928|39
1646388500000|2022-03-04 10:08:20|13932.5|13930.5|13940.3|13938.3|13940.5|13938.5|13932.5|13930.5|129
1646388510000|2022-03-04 10:08:30|13940.4|13938.4|13938.8|13936.8|13942.4|13940.4|13938.1|13936.1|51
1646388520000|2022-03-04 10:08:40|13939|13937|13933.1|13931.1|13939.6|13937.6|13932|13930|37
1646388530000|2022-03-04 10:08:50|13933.3|13931.3|13933.8|13931.8|13935.3|13933.3|13930.8|13928.8|30
1646388540000|2022-03-04 10:09:00|13933.9|13931.9|13926.8|13924.8|13934.8|13932.8|13926.4|13924.4|41
1646388550000|2022-03-04 10:09:10|13926.9|13924.9|13923.6|13921.6|13928.4|13926.4|13923.6|13921.6|51
1646388560000|2022-03-04 10:09:20|13923.8|13921.8|13924.8|13922.8|13924.9|13922.9|13922.5|13920.5|17
1646388570000|2022-03-04 10:09:30|13925.5|13923.5|13924.6|13922.6|13926.6|13924.6|13923.4|13921.4|23
1646388580000|2022-03-04 10:09:40|13924.8|13922.8|13922.8|13920.8|13926.5|13924.5|13922|13920|36
1646388590000|2022-03-04 10:09:50|13922.9|13920.9|13922.6|13920.6|13924.1|13922.1|13922.4|13920.4|16
1646388600000|2022-03-04 10:10:00|13922|13920|13923.9|13921.9|13924.5|13922.5|13921.6|13919.6|49
1646388610000|2022-03-04 10:10:10|13924|13922|13921.6|13919.6|13924.3|13922.3|13919.3|13917.3|46
1646388620000|2022-03-04 10:10:20|13921.5|13919.5|13921.9|13919.9|13922.5|13920.5|13920.9|13918.9|19
1646388630000|2022-03-04 10:10:30|13922|13920|13918.9|13916.9|13922.6|13920.6|13918.6|13916.6|17
1646388640000|2022-03-04 10:10:40|13918.5|13916.5|13922.9|13920.9|13923.4|13921.4|13918.5|13916.5|39
1646388650000|2022-03-04 10:10:50|13923.3|13921.3|13928.3|13926.3|13928.5|13926.5|13923|13921|25
1646388660000|2022-03-04 10:11:00|13928.9|13926.9|13930.1|13928.1|13931.6|13929.6|13928.8|13926.8|45
1646388670000|2022-03-04 10:11:10|13930.4|13928.4|13934|13932|13934|13932|13930.4|13928.4|77
1646388680000|2022-03-04 10:11:20|13933.9|13931.9|13934.5|13932.5|13934.5|13932.5|13933.6|13931.6|7
1646388690000|2022-03-04 10:11:30|13935.1|13933.1|13931.9|13929.9|13936|13934|13931.9|13929.9|30
1646388700000|2022-03-04 10:11:40|13932.4|13930.4|13932.9|13930.9|13936.8|13934.8|13932.4|13930.4|28
1646388710000|2022-03-04 10:11:50|13933|13931|13929.8|13927.8|13933.1|13931.1|13929.8|13927.8|23
1646388720000|2022-03-04 10:12:00|13929.9|13927.9|13933.8|13931.8|13935.1|13933.1|13929.9|13927.9|16
1646388730000|2022-03-04 10:12:10|13934.3|13932.3|13935.8|13933.8|13936|13934|13933|13931|28
1646388740000|2022-03-04 10:12:20|13935.6|13933.6|13938.3|13936.3|13938.4|13936.4|13935|13933|45
1646388750000|2022-03-04 10:12:30|13938.6|13936.6|13938.8|13936.8|13939|13937|13935|13933|33
1646388760000|2022-03-04 10:12:40|13938.6|13936.6|13941.5|13939.5|13941.9|13939.9|13937.4|13935.4|73
1646388770000|2022-03-04 10:12:50|13941.4|13939.4|13936|13934|13942.4|13940.4|13935.5|13933.5|38
1646388780000|2022-03-04 10:13:00|13936.1|13934.1|13934.4|13932.4|13937.4|13935.4|13933.8|13931.8|29
1646388790000|2022-03-04 10:13:10|13934.5|13932.5|13933|13931|13936|13934|13932.9|13930.9|20
1646388800000|2022-03-04 10:13:20|13933.1|13931.1|13933|13931|13933.1|13931.1|13931.9|13929.9|6
1646388810000|2022-03-04 10:13:30|13933.1|13931.1|13934.3|13932.3|13934.9|13932.9|13933.1|13931.1|23
1646388820000|2022-03-04 10:13:40|13934.1|13932.1|13934.4|13932.4|13934.8|13932.8|13932.4|13930.4|12
1646388830000|2022-03-04 10:13:50|13935.8|13933.8|13932.8|13930.8|13935.8|13933.8|13932.5|13930.5|17
1646388840000|2022-03-04 10:14:00|13932.9|13930.9|13931.9|13929.9|13933.1|13931.1|13931.6|13929.6|30
1646388850000|2022-03-04 10:14:10|13931.8|13929.8|13938.3|13936.3|13938.3|13936.3|13931.5|13929.5|80
1646388860000|2022-03-04 10:14:20|13938.4|13936.4|13939.1|13937.1|13939.4|13937.4|13938.1|13936.1|20
1646388870000|2022-03-04 10:14:30|13939.3|13937.3|13936.5|13934.5|13939.3|13937.3|13936.4|13934.4|23
1646388880000|2022-03-04 10:14:40|13937.1|13935.1|13936.9|13934.9|13937.6|13935.6|13936.4|13934.4|6
1646388890000|2022-03-04 10:14:50|13936.8|13934.8|13935.9|13933.9|13938.8|13936.8|13935.4|13933.4|39
1646388900000|2022-03-04 10:15:00|13935.8|13933.8|13933.5|13931.5|13935.9|13933.9|13933.1|13931.1|52
1646388910000|2022-03-04 10:15:10|13933.4|13931.4|13936.6|13934.6|13936.6|13934.6|13932.9|13930.9|45
1646388920000|2022-03-04 10:15:20|13936.4|13934.4|13938.1|13936.1|13941.1|13939.1|13936.1|13934.1|37
1646388930000|2022-03-04 10:15:30|13936.6|13934.6|13940.4|13938.4|13940.4|13938.4|13936.6|13934.6|17
1646388940000|2022-03-04 10:15:40|13940.3|13938.3|13941.1|13939.1|13942.8|13940.8|13940.1|13938.1|28
1646388950000|2022-03-04 10:15:50|13941.3|13939.3|13943.4|13941.4|13943.4|13941.4|13939.5|13937.5|54
1646388960000|2022-03-04 10:16:00|13944.1|13942.1|13944.3|13942.3|13944.5|13942.5|13942.4|13940.4|32
1646388970000|2022-03-04 10:16:10|13944.4|13942.4|13946.8|13944.8|13948.4|13946.4|13944.3|13942.3|94
1646388980000|2022-03-04 10:16:20|13947|13945|13942|13940|13949.3|13947.3|13940.6|13938.6|104
1646388990000|2022-03-04 10:16:30|13941.8|13939.8|13940|13938|13941.8|13939.8|13936.6|13934.6|148
1646389000000|2022-03-04 10:16:40|13939.1|13937.1|13937.1|13935.1|13939.9|13937.9|13936.4|13934.4|19
1646389010000|2022-03-04 10:16:50|13937.9|13935.9|13933.9|13931.9|13938.1|13936.1|13933.9|13931.9|47
1646389020000|2022-03-04 10:17:00|13933.4|13931.4|13933.4|13931.4|13934.5|13932.5|13932|13930|15
1646389030000|2022-03-04 10:17:10|13932.9|13930.9|13933|13931|13935.4|13933.4|13931.4|13929.4|71
1646389040000|2022-03-04 10:17:20|13933.1|13931.1|13935.9|13933.9|13936.3|13934.3|13932.8|13930.8|9
1646389050000|2022-03-04 10:17:30|13935.8|13933.8|13935.1|13933.1|13937.5|13935.5|13935|13933|12
1646389060000|2022-03-04 10:17:40|13935.4|13933.4|13939.9|13937.9|13939.9|13937.9|13932.9|13930.9|24
1646389070000|2022-03-04 10:17:50|13939.8|13937.8|13940.1|13938.1|13941.6|13939.6|13939.3|13937.3|25
1646389080000|2022-03-04 10:18:00|13940.3|13938.3|13942.9|13940.9|13943.5|13941.5|13940.3|13938.3|18
1646389090000|2022-03-04 10:18:10|13943|13941|13942.9|13940.9|13943|13941|13941.5|13939.5|12
1646389100000|2022-03-04 10:18:20|13943|13941|13939|13937|13943.1|13941.1|13938.9|13936.9|34
1646389110000|2022-03-04 10:18:30|13938.9|13936.9|13942.3|13940.3|13942.4|13940.4|13938.8|13936.8|17
1646389120000|2022-03-04 10:18:40|13942.4|13940.4|13940.3|13938.3|13942.5|13940.5|13938.9|13936.9|9
1646389130000|2022-03-04 10:18:50|13940.1|13938.1|13943.6|13941.6|13944.3|13942.3|13940.1|13938.1|17
1646389140000|2022-03-04 10:19:00|13943.8|13941.8|13944|13942|13944.5|13942.5|13943.1|13941.1|9
1646389150000|2022-03-04 10:19:10|13944.1|13942.1|13946|13944|13946.3|13944.3|13943.1|13941.1|42
1646389160000|2022-03-04 10:19:20|13945.4|13943.4|13943.4|13941.4|13946|13944|13943.4|13941.4|39
1646389170000|2022-03-04 10:19:30|13943.3|13941.3|13941.8|13939.8|13945.1|13943.1|13941.3|13939.3|27
1646389180000|2022-03-04 10:19:40|13942|13940|13941.1|13939.1|13942.5|13940.5|13940.6|13938.6|11
1646389190000|2022-03-04 10:19:50|13940.6|13938.6|13940.9|13938.9|13941.1|13939.1|13939.3|13937.3|11
1646389200000|2022-03-04 10:20:00|13939.9|13937.9|13939.5|13937.5|13942.5|13940.5|13939.4|13937.4|21
1646389210000|2022-03-04 10:20:10|13940.3|13938.3|13935|13933|13940.3|13938.3|13934.5|13932.5|42
1646389220000|2022-03-04 10:20:20|13935.4|13933.4|13939.6|13937.6|13939.9|13937.9|13934.8|13932.8|30
1646389230000|2022-03-04 10:20:30|13939.8|13937.8|13940.1|13938.1|13941.3|13939.3|13939.1|13937.1|17
1646389240000|2022-03-04 10:20:40|13940.3|13938.3|13943.4|13941.4|13943.4|13941.4|13940.1|13938.1|16
1646389250000|2022-03-04 10:20:50|13942.9|13940.9|13942.1|13940.1|13943.1|13941.1|13940.9|13938.9|33
1646389260000|2022-03-04 10:21:00|13942.3|13940.3|13953.5|13951.5|13953.8|13951.8|13942.3|13940.3|114
1646389270000|2022-03-04 10:21:10|13953.6|13951.6|13950.1|13948.1|13954.3|13952.3|13949.9|13947.9|39
1646389280000|2022-03-04 10:21:20|13950|13948|13954.1|13952.1|13955|13953|13949.9|13947.9|49
1646389290000|2022-03-04 10:21:30|13954.3|13952.3|13959.4|13957.4|13959.4|13957.4|13953.6|13951.6|89
1646389300000|2022-03-04 10:21:40|13959.1|13957.1|13954.1|13952.1|13960.3|13958.3|13953.8|13951.8|90
1646389310000|2022-03-04 10:21:50|13954.4|13952.4|13954.3|13952.3|13954.4|13952.4|13951.5|13949.5|122
1646389320000|2022-03-04 10:22:00|13954|13952|13955.6|13953.6|13956.3|13954.3|13952.3|13950.3|39
1646389330000|2022-03-04 10:22:10|13956.6|13954.6|13960|13958|13960.4|13958.4|13956.6|13954.6|48
1646389340000|2022-03-04 10:22:20|13959.9|13957.9|13958.1|13956.1|13959.9|13957.9|13957.1|13955.1|48
1646389350000|2022-03-04 10:22:30|13958.4|13956.4|13956.3|13954.3|13958.5|13956.5|13955.4|13953.4|90
1646389360000|2022-03-04 10:22:40|13956|13954|13959.5|13957.5|13959.5|13957.5|13956|13954|30
1646389370000|2022-03-04 10:22:50|13960|13958|13961|13959|13961.5|13959.5|13958.6|13956.6|111
1646389380000|2022-03-04 10:23:00|13960.6|13958.6|13956|13954|13961.3|13959.3|13954.8|13952.8|56
1646389390000|2022-03-04 10:23:10|13955.9|13953.9|13957.3|13955.3|13959.1|13957.1|13954.5|13952.5|23
1646389400000|2022-03-04 10:23:20|13957.1|13955.1|13956|13954|13958.1|13956.1|13956|13954|19
1646389410000|2022-03-04 10:23:30|13955.9|13953.9|13957.5|13955.5|13958.6|13956.6|13955.3|13953.3|76
1646389420000|2022-03-04 10:23:40|13958|13956|13960.6|13958.6|13961|13959|13957.6|13955.6|64
1646389430000|2022-03-04 10:23:50|13960.8|13958.8|13959.4|13957.4|13962.3|13960.3|13956.9|13954.9|117
1646389440000|2022-03-04 10:24:00|13959.5|13957.5|13962|13960|13962.4|13960.4|13959.5|13957.5|20
1646389450000|2022-03-04 10:24:10|13962.4|13960.4|13959.4|13957.4|13962.4|13960.4|13958.8|13956.8|16
1646389460000|2022-03-04 10:24:20|13959.5|13957.5|13961.3|13959.3|13961.3|13959.3|13959|13957|11
1646389470000|2022-03-04 10:24:30|13961|13959|13960.6|13958.6|13961|13959|13959.1|13957.1|6
1646389480000|2022-03-04 10:24:40|13960.5|13958.5|13967.4|13965.4|13968.3|13966.3|13960.5|13958.5|80
1646389490000|2022-03-04 10:24:50|13967.6|13965.6|13964.9|13962.9|13967.9|13965.9|13964.8|13962.8|47
1646389500000|2022-03-04 10:25:00|13965|13963|13967.3|13965.3|13968.1|13966.1|13964|13962|26
1646389510000|2022-03-04 10:25:10|13967.6|13965.6|13969.5|13967.5|13969.5|13967.5|13967.1|13965.1|41
1646389520000|2022-03-04 10:25:20|13969.8|13967.8|13969.8|13967.8|13972.1|13970.1|13968.5|13966.5|61
1646389530000|2022-03-04 10:25:30|13969|13967|13960.8|13958.8|13969|13967|13960.8|13958.8|44
1646389540000|2022-03-04 10:25:40|13960.6|13958.6|13963.6|13961.6|13963.9|13961.9|13958.5|13956.5|40
1646389550000|2022-03-04 10:25:50|13964.5|13962.5|13962.3|13960.3|13964.5|13962.5|13960.1|13958.1|86
1646389560000|2022-03-04 10:26:00|13962.1|13960.1|13962|13960|13967.9|13965.9|13961.6|13959.6|56
1646389570000|2022-03-04 10:26:10|13961.8|13959.8|13962.9|13960.9|13963.8|13961.8|13961.8|13959.8|15
1646389580000|2022-03-04 10:26:20|13963|13961|13964|13962|13964.1|13962.1|13962.9|13960.9|16
1646389590000|2022-03-04 10:26:30|13963.9|13961.9|13962.8|13960.8|13964.8|13962.8|13962.8|13960.8|14
1646389600000|2022-03-04 10:26:40|13962.9|13960.9|13962.8|13960.8|13965.1|13963.1|13962.8|13960.8|8
1646389610000|2022-03-04 10:26:50|13962.6|13960.6|13963.8|13961.8|13964.8|13962.8|13962.6|13960.6|23
1646389620000|2022-03-04 10:27:00|13963.6|13961.6|13963.5|13961.5|13964.5|13962.5|13961.5|13959.5|32
1646389630000|2022-03-04 10:27:10|13964.3|13962.3|13964.3|13962.3|13964.5|13962.5|13963|13961|22
1646389640000|2022-03-04 10:27:20|13964.5|13962.5|13966|13964|13966.6|13964.6|13963.9|13961.9|40
1646389650000|2022-03-04 10:27:30|13965.1|13963.1|13967|13965|13967|13965|13963.8|13961.8|52
1646389660000|2022-03-04 10:27:40|13966.9|13964.9|13962.3|13960.3|13967|13965|13961.8|13959.8|29
1646389670000|2022-03-04 10:27:50|13962.4|13960.4|13961.6|13959.6|13963.9|13961.9|13961.3|13959.3|74
1646389680000|2022-03-04 10:28:00|13962|13960|13968.1|13966.1|13968.3|13966.3|13962|13960|34
1646389690000|2022-03-04 10:28:10|13968.3|13966.3|13967.1|13965.1|13968.4|13966.4|13966.5|13964.5|67
1646389700000|2022-03-04 10:28:20|13967.5|13965.5|13968.9|13966.9|13968.9|13966.9|13965.8|13963.8|40
1646389710000|2022-03-04 10:28:30|13969.1|13967.1|13969.3|13967.3|13969.5|13967.5|13967.3|13965.3|11
1646389720000|2022-03-04 10:28:40|13969.5|13967.5|13968|13966|13971.1|13969.1|13968|13966|24
1646389730000|2022-03-04 10:28:50|13968.4|13966.4|13970.1|13968.1|13970.4|13968.4|13967.9|13965.9|22
1646389740000|2022-03-04 10:29:00|13970.3|13968.3|13977.3|13975.3|13981.8|13979.8|13970|13968|169
1646389750000|2022-03-04 10:29:10|13978|13976|13977.8|13975.8|13979.4|13977.4|13977.3|13975.3|23
1646389760000|2022-03-04 10:29:20|13977.9|13975.9|13984.4|13982.4|13988|13986|13977.1|13975.1|211
1646389770000|2022-03-04 10:29:30|13984|13982|13986.3|13984.3|13986.3|13984.3|13984|13982|33
1646389780000|2022-03-04 10:29:40|13986.4|13984.4|13987.4|13985.4|13988.3|13986.3|13986.4|13984.4|55
1646389790000|2022-03-04 10:29:50|13987.3|13985.3|13989.8|13987.8|13990.3|13988.3|13986.3|13984.3|51
1646389800000|2022-03-04 10:30:00|13990.1|13988.1|13985.3|13983.3|13990.9|13988.9|13984.9|13982.9|78
1646389810000|2022-03-04 10:30:10|13985.5|13983.5|13986.9|13984.9|13988.4|13986.4|13985.1|13983.1|54
1646389820000|2022-03-04 10:30:20|13986|13984|13986.3|13984.3|13986.5|13984.5|13984.5|13982.5|25
1646389830000|2022-03-04 10:30:30|13986.5|13984.5|13984|13982|13988.5|13986.5|13984|13982|31
1646389840000|2022-03-04 10:30:40|13984.1|13982.1|13979|13977|13984.4|13982.4|13978.6|13976.6|50
1646389850000|2022-03-04 10:30:50|13979.1|13977.1|13977.3|13975.3|13979.5|13977.5|13976.8|13974.8|61
1646389860000|2022-03-04 10:31:00|13977.4|13975.4|13975.9|13973.9|13977.6|13975.6|13975.6|13973.6|25
1646389870000|2022-03-04 10:31:10|13975.8|13973.8|13974.6|13972.6|13975.9|13973.9|13974.6|13972.6|11
1646389880000|2022-03-04 10:31:20|13974.5|13972.5|13974.8|13972.8|13975.3|13973.3|13973.1|13971.1|28
1646389890000|2022-03-04 10:31:30|13974.9|13972.9|13973.5|13971.5|13975.5|13973.5|13973.5|13971.5|21
1646389900000|2022-03-04 10:31:40|13973.3|13971.3|13974.4|13972.4|13974.6|13972.6|13972.4|13970.4|19
1646389910000|2022-03-04 10:31:50|13974.3|13972.3|13974.3|13972.3|13975.1|13973.1|13973|13971|23
1646389920000|2022-03-04 10:32:00|13974.5|13972.5|13974|13972|13976.6|13974.6|13974|13972|19
1646389930000|2022-03-04 10:32:10|13973.1|13971.1|13969.4|13967.4|13973.3|13971.3|13968.9|13966.9|46
1646389940000|2022-03-04 10:32:20|13969.3|13967.3|13969.6|13967.6|13971.4|13969.4|13969.3|13967.3|22
1646389950000|2022-03-04 10:32:30|13970.1|13968.1|13970.3|13968.3|13972.4|13970.4|13969.8|13967.8|11
1646389960000|2022-03-04 10:32:40|13970.5|13968.5|13973|13971|13973|13971|13970.5|13968.5|11
1646389970000|2022-03-04 10:32:50|13972.6|13970.6|13972.1|13970.1|13974.9|13972.9|13971.6|13969.6|21
1646389980000|2022-03-04 10:33:00|13971.9|13969.9|13965.6|13963.6|13971.9|13969.9|13965.6|13963.6|42
1646389990000|2022-03-04 10:33:10|13965.5|13963.5|13966.5|13964.5|13967.1|13965.1|13964.8|13962.8|92
1646390000000|2022-03-04 10:33:20|13966.3|13964.3|13967.1|13965.1|13968.3|13966.3|13966.3|13964.3|30
1646390010000|2022-03-04 10:33:30|13967.3|13965.3|13970.1|13968.1|13970.3|13968.3|13967.3|13965.3|19
1646390020000|2022-03-04 10:33:40|13970.3|13968.3|13968.8|13966.8|13970.5|13968.5|13967.9|13965.9|20
1646390030000|2022-03-04 10:33:50|13968.6|13966.6|13970.4|13968.4|13972.1|13970.1|13968.6|13966.6|25
1646390040000|2022-03-04 10:34:00|13970.9|13968.9|13971.5|13969.5|13974|13972|13970.5|13968.5|30
1646390050000|2022-03-04 10:34:10|13971.8|13969.8|13971.4|13969.4|13972.8|13970.8|13971.4|13969.4|10
1646390060000|2022-03-04 10:34:20|13971.3|13969.3|13967.3|13965.3|13971.4|13969.4|13967.3|13965.3|14
1646390070000|2022-03-04 10:34:30|13967.9|13965.9|13968.8|13966.8|13970.1|13968.1|13967.9|13965.9|8
1646390080000|2022-03-04 10:34:40|13968.6|13966.6|13966.5|13964.5|13968.8|13966.8|13966.1|13964.1|17
1646390090000|2022-03-04 10:34:50|13965.9|13963.9|13965.1|13963.1|13967.1|13965.1|13964.6|13962.6|16
1646390100000|2022-03-04 10:35:00|13965|13963|13962.8|13960.8|13965|13963|13961.9|13959.9|56
1646390110000|2022-03-04 10:35:10|13962.6|13960.6|13959|13957|13963.6|13961.6|13956.6|13954.6|109
1646390120000|2022-03-04 10:35:20|13958.9|13956.9|13957.3|13955.3|13958.9|13956.9|13956.1|13954.1|71
1646390130000|2022-03-04 10:35:30|13957|13955|13955.1|13953.1|13957.1|13955.1|13954.4|13952.4|46
1646390140000|2022-03-04 10:35:40|13956.1|13954.1|13954|13952|13956.1|13954.1|13953.3|13951.3|38
1646390150000|2022-03-04 10:35:50|13953.5|13951.5|13954.8|13952.8|13954.8|13952.8|13952.4|13950.4|39
1646390160000|2022-03-04 10:36:00|13954.6|13952.6|13954.5|13952.5|13956.9|13954.9|13954|13952|34
1646390170000|2022-03-04 10:36:10|13954.9|13952.9|13956.9|13954.9|13957.9|13955.9|13954.8|13952.8|24
1646390180000|2022-03-04 10:36:20|13956.8|13954.8|13955.4|13953.4|13957.6|13955.6|13955.1|13953.1|12
1646390190000|2022-03-04 10:36:30|13955.3|13953.3|13956.6|13954.6|13957.4|13955.4|13953.5|13951.5|32
1646390200000|2022-03-04 10:36:40|13956.5|13954.5|13952.9|13950.9|13956.5|13954.5|13952.1|13950.1|17
1646390210000|2022-03-04 10:36:50|13953|13951|13956.3|13954.3|13956.3|13954.3|13952.8|13950.8|9
1646390220000|2022-03-04 10:37:00|13955.5|13953.5|13955.1|13953.1|13955.8|13953.8|13953.9|13951.9|17
1646390230000|2022-03-04 10:37:10|13955.3|13953.3|13957.4|13955.4|13957.5|13955.5|13955.3|13953.3|30
1646390240000|2022-03-04 10:37:20|13957.5|13955.5|13959.4|13957.4|13959.4|13957.4|13952|13950|42
1646390250000|2022-03-04 10:37:30|13959.5|13957.5|13958.1|13956.1|13960.3|13958.3|13956.6|13954.6|20
1646390260000|2022-03-04 10:37:40|13958|13956|13955.8|13953.8|13960|13958|13955.6|13953.6|31
1646390270000|2022-03-04 10:37:50|13955.1|13953.1|13954.1|13952.1|13955.6|13953.6|13953|13951|11
1646390280000|2022-03-04 10:38:00|13954.4|13952.4|13955.5|13953.5|13957|13955|13954.4|13952.4|19
1646390290000|2022-03-04 10:38:10|13955.6|13953.6|13954.4|13952.4|13956.5|13954.5|13954.3|13952.3|31
1646390300000|2022-03-04 10:38:20|13954.5|13952.5|13953.6|13951.6|13955.4|13953.4|13952.6|13950.6|42
1646390310000|2022-03-04 10:38:30|13953.4|13951.4|13955|13953|13956.4|13954.4|13952.5|13950.5|29
1646390320000|2022-03-04 10:38:40|13955.1|13953.1|13955.9|13953.9|13956.6|13954.6|13955|13953|23
1646390330000|2022-03-04 10:38:50|13955.8|13953.8|13954.4|13952.4|13955.9|13953.9|13954.1|13952.1|13
1646390340000|2022-03-04 10:39:00|13954.3|13952.3|13952.8|13950.8|13954.3|13952.3|13952.4|13950.4|7
1646390350000|2022-03-04 10:39:10|13952.6|13950.6|13953.4|13951.4|13954.1|13952.1|13952.4|13950.4|28
1646390360000|2022-03-04 10:39:20|13953.6|13951.6|13953.8|13951.8|13954.4|13952.4|13953|13951|3
1646390370000|2022-03-04 10:39:30|13953.9|13951.9|13954.1|13952.1|13955.4|13953.4|13953.6|13951.6|18
1646390380000|2022-03-04 10:39:40|13953.1|13951.1|13953.9|13951.9|13953.9|13951.9|13952.3|13950.3|52
1646390390000|2022-03-04 10:39:50|13954|13952|13954|13952|13955.8|13953.8|13953.3|13951.3|68
1646390400000|2022-03-04 10:40:00|13954.5|13952.5|13951.9|13949.9|13955.6|13953.6|13951|13949|20
1646390410000|2022-03-04 10:40:10|13951.5|13949.5|13949.6|13947.6|13951.5|13949.5|13949|13947|61
1646390420000|2022-03-04 10:40:20|13949.5|13947.5|13950.9|13948.9|13951.5|13949.5|13948.3|13946.3|86
1646390430000|2022-03-04 10:40:30|13950.8|13948.8|13952.4|13950.4|13952.6|13950.6|13950.1|13948.1|11
1646390440000|2022-03-04 10:40:40|13952.1|13950.1|13949.8|13947.8|13953|13951|13949.5|13947.5|25
1646390450000|2022-03-04 10:40:50|13949.9|13947.9|13951|13949|13951.4|13949.4|13948.6|13946.6|22
1646390460000|2022-03-04 10:41:00|13950.9|13948.9|13950|13948|13952.5|13950.5|13949.6|13947.6|7
1646390470000|2022-03-04 10:41:10|13949.9|13947.9|13949.1|13947.1|13950.3|13948.3|13948.9|13946.9|47
1646390480000|2022-03-04 10:41:20|13949.3|13947.3|13951.8|13949.8|13952|13950|13948.6|13946.6|15
1646390490000|2022-03-04 10:41:30|13951.9|13949.9|13952.1|13950.1|13952.6|13950.6|13950.5|13948.5|17
1646390500000|2022-03-04 10:41:40|13952.4|13950.4|13951.8|13949.8|13953.3|13951.3|13951.6|13949.6|11
1646390510000|2022-03-04 10:41:50|13951.4|13949.4|13952.5|13950.5|13952.5|13950.5|13951.1|13949.1|13
1646390520000|2022-03-04 10:42:00|13952.3|13950.3|13954.9|13952.9|13954.9|13952.9|13951.8|13949.8|25
1646390530000|2022-03-04 10:42:10|13955|13953|13955.5|13953.5|13956.3|13954.3|13953.5|13951.5|28
1646390540000|2022-03-04 10:42:20|13954.9|13952.9|13954.4|13952.4|13956.4|13954.4|13954.4|13952.4|33
1646390550000|2022-03-04 10:42:30|13955.1|13953.1|13950.6|13948.6|13955.3|13953.3|13950.6|13948.6|99
1646390560000|2022-03-04 10:42:40|13950.8|13948.8|13954.3|13952.3|13954.5|13952.5|13950.6|13948.6|50
1646390570000|2022-03-04 10:42:50|13954.1|13952.1|13954.8|13952.8|13955.5|13953.5|13953.9|13951.9|15
1646390580000|2022-03-04 10:43:00|13954.5|13952.5|13958.1|13956.1|13958.8|13956.8|13954.4|13952.4|47
1646390590000|2022-03-04 10:43:10|13958|13956|13957.1|13955.1|13958|13956|13954.4|13952.4|63
1646390600000|2022-03-04 10:43:20|13957.3|13955.3|13956.9|13954.9|13957.6|13955.6|13956.3|13954.3|32
1646390610000|2022-03-04 10:43:30|13956.4|13954.4|13953.9|13951.9|13956.5|13954.5|13953.6|13951.6|49
1646390620000|2022-03-04 10:43:40|13953.8|13951.8|13953.4|13951.4|13953.9|13951.9|13952.9|13950.9|23
1646390630000|2022-03-04 10:43:50|13953.3|13951.3|13956.6|13954.6|13957.4|13955.4|13953.3|13951.3|44
1646390640000|2022-03-04 10:44:00|13956.8|13954.8|13957.3|13955.3|13957.4|13955.4|13954.5|13952.5|153
1646390650000|2022-03-04 10:44:10|13957.1|13955.1|13958.5|13956.5|13958.5|13956.5|13956.8|13954.8|106
1646390660000|2022-03-04 10:44:20|13958.4|13956.4|13958.9|13956.9|13959.4|13957.4|13957.8|13955.8|39
1646390670000|2022-03-04 10:44:30|13959|13957|13956.6|13954.6|13959.1|13957.1|13956|13954|47
1646390680000|2022-03-04 10:44:40|13956.5|13954.5|13944.9|13942.9|13956.5|13954.5|13941|13939|279
1646390690000|2022-03-04 10:44:50|13945|13943|13947|13945|13947|13945|13944.1|13942.1|51
1646390700000|2022-03-04 10:45:00|13946.9|13944.9|13945.9|13943.9|13949.3|13947.3|13945.4|13943.4|176
1646390710000|2022-03-04 10:45:10|13945.5|13943.5|13945.6|13943.6|13947.8|13945.8|13944.3|13942.3|27
1646390720000|2022-03-04 10:45:20|13944.9|13942.9|13946.1|13944.1|13946.3|13944.3|13942.5|13940.5|29
1646390730000|2022-03-04 10:45:30|13946.3|13944.3|13947.4|13945.4|13948.4|13946.4|13946.3|13944.3|20
1646390740000|2022-03-04 10:45:40|13947.3|13945.3|13946.1|13944.1|13947.9|13945.9|13943.8|13941.8|31
1646390750000|2022-03-04 10:45:50|13945.9|13943.9|13945.4|13943.4|13945.9|13943.9|13943.6|13941.6|47
1646390760000|2022-03-04 10:46:00|13945.3|13943.3|13943.4|13941.4|13946.5|13944.5|13943.1|13941.1|50
1646390770000|2022-03-04 10:46:10|13943.5|13941.5|13946|13944|13946.6|13944.6|13942.9|13940.9|21
1646390780000|2022-03-04 10:46:20|13946.1|13944.1|13947.4|13945.4|13947.5|13945.5|13945.8|13943.8|18
1646390790000|2022-03-04 10:46:30|13947.5|13945.5|13947.3|13945.3|13947.5|13945.5|13945.1|13943.1|19
1646390800000|2022-03-04 10:46:40|13946.9|13944.9|13948.5|13946.5|13948.9|13946.9|13945.4|13943.4|30
1646390810000|2022-03-04 10:46:50|13948.8|13946.8|13946.3|13944.3|13949.3|13947.3|13946.3|13944.3|43
1646390820000|2022-03-04 10:47:00|13946|13944|13943.9|13941.9|13946|13944|13942.6|13940.6|43
1646390830000|2022-03-04 10:47:10|13943.6|13941.6|13941.5|13939.5|13943.6|13941.6|13941.3|13939.3|22
1646390840000|2022-03-04 10:47:20|13941.4|13939.4|13940.3|13938.3|13942.1|13940.1|13938.9|13936.9|32
1646390850000|2022-03-04 10:47:30|13940.1|13938.1|13941|13939|13941.6|13939.6|13939.1|13937.1|15
1646390860000|2022-03-04 10:47:40|13941.8|13939.8|13943.4|13941.4|13944.4|13942.4|13941.8|13939.8|17
1646390870000|2022-03-04 10:47:50|13943.3|13941.3|13943.3|13941.3|13943.6|13941.6|13941.1|13939.1|23
1646390880000|2022-03-04 10:48:00|13943.4|13941.4|13944.4|13942.4|13944.8|13942.8|13942.9|13940.9|28
1646390890000|2022-03-04 10:48:10|13943.8|13941.8|13943.3|13941.3|13944|13942|13942.3|13940.3|16
1646390900000|2022-03-04 10:48:20|13943.6|13941.6|13945|13943|13945.5|13943.5|13943.6|13941.6|62
1646390910000|2022-03-04 10:48:30|13945.5|13943.5|13944.9|13942.9|13945.5|13943.5|13942.5|13940.5|18
1646390920000|2022-03-04 10:48:40|13944.6|13942.6|13944.5|13942.5|13945.1|13943.1|13942.1|13940.1|41
1646390930000|2022-03-04 10:48:50|13944.3|13942.3|13944.9|13942.9|13945.3|13943.3|13944.3|13942.3|7
1646390940000|2022-03-04 10:49:00|13945|13943|13945.9|13943.9|13946.8|13944.8|13944.9|13942.9|15
1646390950000|2022-03-04 10:49:10|13946.1|13944.1|13946.4|13944.4|13947|13945|13945.1|13943.1|38
1646390960000|2022-03-04 10:49:20|13946.1|13944.1|13945.9|13943.9|13946.8|13944.8|13944.6|13942.6|31
1646390970000|2022-03-04 10:49:30|13946.1|13944.1|13945.4|13943.4|13947.3|13945.3|13944.6|13942.6|42
1646390980000|2022-03-04 10:49:40|13945.1|13943.1|13944|13942|13945.1|13943.1|13943.6|13941.6|47
1646390990000|2022-03-04 10:49:50|13943.9|13941.9|13944.5|13942.5|13945|13943|13943.9|13941.9|80
1646391000000|2022-03-04 10:50:00|13944.1|13942.1|13943.9|13941.9|13944.1|13942.1|13941.9|13939.9|18
1646391010000|2022-03-04 10:50:10|13944.5|13942.5|13943.3|13941.3|13947.5|13945.5|13943.1|13941.1|25
1646391020000|2022-03-04 10:50:20|13943.1|13941.1|13945.1|13943.1|13946|13944|13943.1|13941.1|21
1646391030000|2022-03-04 10:50:30|13945.4|13943.4|13944.8|13942.8|13946.6|13944.6|13943.4|13941.4|76
1646391040000|2022-03-04 10:50:40|13944.6|13942.6|13940|13938|13944.6|13942.6|13939.8|13937.8|17
1646391050000|2022-03-04 10:50:50|13939.9|13937.9|13938|13936|13940.6|13938.6|13937.5|13935.5|50
1646391060000|2022-03-04 10:51:00|13938.3|13936.3|13932.9|13930.9|13938.3|13936.3|13932|13930|125
1646391070000|2022-03-04 10:51:10|13933.4|13931.4|13932.8|13930.8|13935|13933|13932.3|13930.3|20
1646391080000|2022-03-04 10:51:20|13933|13931|13934|13932|13935.4|13933.4|13932.9|13930.9|13
1646391090000|2022-03-04 10:51:30|13934.1|13932.1|13934.3|13932.3|13934.9|13932.9|13933.4|13931.4|4
1646391100000|2022-03-04 10:51:40|13934.1|13932.1|13934.9|13932.9|13935.4|13933.4|13934.1|13932.1|4
1646391110000|2022-03-04 10:51:50|13934.8|13932.8|13934.8|13932.8|13935.1|13933.1|13931.9|13929.9|21
1646391120000|2022-03-04 10:52:00|13934.9|13932.9|13933.4|13931.4|13936.8|13934.8|13932.3|13930.3|67
1646391130000|2022-03-04 10:52:10|13933.3|13931.3|13931.9|13929.9|13933.9|13931.9|13931|13929|35
1646391140000|2022-03-04 10:52:20|13931.8|13929.8|13934.1|13932.1|13935|13933|13930.9|13928.9|104
1646391150000|2022-03-04 10:52:30|13934|13932|13934.4|13932.4|13934.6|13932.6|13933.3|13931.3|10
1646391160000|2022-03-04 10:52:40|13934.3|13932.3|13935.1|13933.1|13935.4|13933.4|13932.9|13930.9|79
1646391170000|2022-03-04 10:52:50|13935|13933|13934.6|13932.6|13937.4|13935.4|13934.6|13932.6|57
1646391180000|2022-03-04 10:53:00|13935|13933|13937.3|13935.3|13937.4|13935.4|13934.9|13932.9|19
1646391190000|2022-03-04 10:53:10|13937.1|13935.1|13937.3|13935.3|13938.1|13936.1|13936.5|13934.5|13
1646391200000|2022-03-04 10:53:20|13937.1|13935.1|13939.9|13937.9|13940.5|13938.5|13937|13935|19
1646391210000|2022-03-04 10:53:30|13939.6|13937.6|13933.8|13931.8|13940.1|13938.1|13933.5|13931.5|35
1646391220000|2022-03-04 10:53:40|13932.4|13930.4|13930|13928|13932.9|13930.9|13928.3|13926.3|32
1646391230000|2022-03-04 10:53:50|13929.8|13927.8|13928|13926|13930.6|13928.6|13928|13926|15
1646391240000|2022-03-04 10:54:00|13928.1|13926.1|13928.4|13926.4|13929.1|13927.1|13927.5|13925.5|8
1646391250000|2022-03-04 10:54:10|13927.9|13925.9|13925.4|13923.4|13928.6|13926.6|13925|13923|26
1646391260000|2022-03-04 10:54:20|13925.3|13923.3|13925.1|13923.1|13925.6|13923.6|13924.3|13922.3|18
1646391270000|2022-03-04 10:54:30|13924.8|13922.8|13924|13922|13925.3|13923.3|13922.5|13920.5|28
1646391280000|2022-03-04 10:54:40|13923.9|13921.9|13923.4|13921.4|13924.5|13922.5|13922.4|13920.4|19
1646391290000|2022-03-04 10:54:50|13923|13921|13921.6|13919.6|13923|13921|13920.1|13918.1|40
1646391300000|2022-03-04 10:55:00|13920.8|13918.8|13918.3|13916.3|13920.8|13918.8|13916.9|13914.9|44
1646391310000|2022-03-04 10:55:10|13918.1|13916.1|13919.3|13917.3|13919.4|13917.4|13917.1|13915.1|24
1646391320000|2022-03-04 10:55:20|13919.1|13917.1|13924.6|13922.6|13924.6|13922.6|13919|13917|103
1646391330000|2022-03-04 10:55:30|13924.5|13922.5|13923.3|13921.3|13927|13925|13923.3|13921.3|23
1646391340000|2022-03-04 10:55:40|13923|13921|13922|13920|13924|13922|13921.9|13919.9|23
1646391350000|2022-03-04 10:55:50|13922.1|13920.1|13923.4|13921.4|13926.4|13924.4|13922.1|13920.1|39
1646391360000|2022-03-04 10:56:00|13923.5|13921.5|13925.9|13923.9|13930.6|13928.6|13923.5|13921.5|164
1646391370000|2022-03-04 10:56:10|13926|13924|13925.6|13923.6|13927.4|13925.4|13925.3|13923.3|18
1646391380000|2022-03-04 10:56:20|13925.8|13923.8|13921.6|13919.6|13927|13925|13921.4|13919.4|56
1646391390000|2022-03-04 10:56:30|13921.5|13919.5|13921.4|13919.4|13921.8|13919.8|13919.6|13917.6|35
1646391400000|2022-03-04 10:56:40|13921.3|13919.3|13919.5|13917.5|13921.3|13919.3|13917.8|13915.8|52
1646391410000|2022-03-04 10:56:50|13920.1|13918.1|13925.9|13923.9|13926.5|13924.5|13920.1|13918.1|102
1646391420000|2022-03-04 10:57:00|13925.4|13923.4|13931.4|13929.4|13931.9|13929.9|13925.4|13923.4|56
1646391430000|2022-03-04 10:57:10|13931.3|13929.3|13934.5|13932.5|13937|13935|13931|13929|99
1646391440000|2022-03-04 10:57:20|13934.6|13932.6|13932.5|13930.5|13934.8|13932.8|13930.8|13928.8|22
1646391450000|2022-03-04 10:57:30|13932.6|13930.6|13932.9|13930.9|13932.9|13930.9|13929.1|13927.1|48
1646391460000|2022-03-04 10:57:40|13932.8|13930.8|13929.9|13927.9|13935.4|13933.4|13929.6|13927.6|67
1646391470000|2022-03-04 10:57:50|13930|13928|13929.9|13927.9|13932.9|13930.9|13929.9|13927.9|31
1646391480000|2022-03-04 10:58:00|13929.6|13927.6|13927.9|13925.9|13929.9|13927.9|13925.8|13923.8|112
1646391490000|2022-03-04 10:58:10|13928|13926|13929|13927|13930|13928|13927.9|13925.9|9
1646391500000|2022-03-04 10:58:20|13928.6|13926.6|13932.9|13930.9|13932.9|13930.9|13928.6|13926.6|14
1646391510000|2022-03-04 10:58:30|13933.3|13931.3|13936|13934|13936|13934|13933.3|13931.3|17
1646391520000|2022-03-04 10:58:40|13936.1|13934.1|13934.3|13932.3|13937.8|13935.8|13934.3|13932.3|28
1646391530000|2022-03-04 10:58:50|13934.1|13932.1|13933.6|13931.6|13935.4|13933.4|13931.5|13929.5|20
1646391540000|2022-03-04 10:59:00|13933.3|13931.3|13928.5|13926.5|13933.4|13931.4|13928.3|13926.3|15
1646391550000|2022-03-04 10:59:10|13926.5|13924.5|13923.3|13921.3|13926.9|13924.9|13922|13920|43
1646391560000|2022-03-04 10:59:20|13923.1|13921.1|13925.1|13923.1|13925.1|13923.1|13920.8|13918.8|21
1646391570000|2022-03-04 10:59:30|13924.6|13922.6|13927.1|13925.1|13927.1|13925.1|13923.1|13921.1|8
1646391580000|2022-03-04 10:59:40|13927.3|13925.3|13919.5|13917.5|13928.1|13926.1|13919.1|13917.1|35
1646391590000|2022-03-04 10:59:50|13919.6|13917.6|13920.5|13918.5|13920.8|13918.8|13918.3|13916.3|43
1646391600000|2022-03-04 11:00:00|13920.8|13918.8|13919.4|13917.4|13923.1|13921.1|13918.8|13916.8|40
1646391610000|2022-03-04 11:00:10|13919.3|13917.3|13914.5|13912.5|13919.3|13917.3|13914.4|13912.4|79
1646391620000|2022-03-04 11:00:20|13914.4|13912.4|13915.6|13913.6|13916.1|13914.1|13912.5|13910.5|102
1646391630000|2022-03-04 11:00:30|13915.5|13913.5|13917|13915|13919|13917|13915.5|13913.5|71
1646391640000|2022-03-04 11:00:40|13918.1|13916.1|13921.6|13919.6|13922.9|13920.9|13918.1|13916.1|62
1646391650000|2022-03-04 11:00:50|13921.5|13919.5|13926.3|13924.3|13927.6|13925.6|13920.9|13918.9|44
1646391660000|2022-03-04 11:01:00|13926.4|13924.4|13930.3|13928.3|13930.8|13928.8|13925.5|13923.5|54
1646391670000|2022-03-04 11:01:10|13930.1|13928.1|13927.6|13925.6|13930.8|13928.8|13927.4|13925.4|31
1646391680000|2022-03-04 11:01:20|13927.5|13925.5|13926.8|13924.8|13930.1|13928.1|13926.3|13924.3|76
1646391690000|2022-03-04 11:01:30|13927.6|13925.6|13927.1|13925.1|13927.9|13925.9|13925.8|13923.8|36
1646391700000|2022-03-04 11:01:40|13927.3|13925.3|13927|13925|13927.5|13925.5|13925.1|13923.1|91
1646391710000|2022-03-04 11:01:50|13927.3|13925.3|13926.8|13924.8|13927.3|13925.3|13923.4|13921.4|67
1646391720000|2022-03-04 11:02:00|13926.6|13924.6|13931.4|13929.4|13931.8|13929.8|13925.3|13923.3|42
1646391730000|2022-03-04 11:02:10|13930.9|13928.9|13930|13928|13930.9|13928.9|13928.8|13926.8|31
1646391740000|2022-03-04 11:02:20|13930.1|13928.1|13929.8|13927.8|13930.3|13928.3|13928.3|13926.3|27
1646391750000|2022-03-04 11:02:30|13929.5|13927.5|13929.6|13927.6|13931.6|13929.6|13929.4|13927.4|16
1646391760000|2022-03-04 11:02:40|13929.8|13927.8|13926.4|13924.4|13929.9|13927.9|13926.4|13924.4|22
1646391770000|2022-03-04 11:02:50|13926.3|13924.3|13924.1|13922.1|13926.3|13924.3|13923.4|13921.4|11
1646391780000|2022-03-04 11:03:00|13924.6|13922.6|13924.3|13922.3|13927.8|13925.8|13924.3|13922.3|14
1646391790000|2022-03-04 11:03:10|13924.1|13922.1|13917.4|13915.4|13924.5|13922.5|13917.4|13915.4|30
1646391800000|2022-03-04 11:03:20|13917.8|13915.8|13912|13910|13918.5|13916.5|13911.4|13909.4|63
1646391810000|2022-03-04 11:03:30|13912.1|13910.1|13914.3|13912.3|13916.5|13914.5|13911.5|13909.5|46
1646391820000|2022-03-04 11:03:40|13915.4|13913.4|13921.3|13919.3|13921.8|13919.8|13915.4|13913.4|37
1646391830000|2022-03-04 11:03:50|13921.1|13919.1|13923.1|13921.1|13923.4|13921.4|13921.1|13919.1|13
1646391840000|2022-03-04 11:04:00|13923|13921|13924.6|13922.6|13926.3|13924.3|13922.5|13920.5|54
1646391850000|2022-03-04 11:04:10|13924.8|13922.8|13923.3|13921.3|13929.3|13927.3|13921.6|13919.6|66
1646391860000|2022-03-04 11:04:20|13923.4|13921.4|13926.9|13924.9|13927.9|13925.9|13923.3|13921.3|17
1646391870000|2022-03-04 11:04:30|13926.8|13924.8|13929.4|13927.4|13929.6|13927.6|13926.5|13924.5|18
1646391880000|2022-03-04 11:04:40|13929.5|13927.5|13930.5|13928.5|13930.9|13928.9|13927.9|13925.9|27
1646391890000|2022-03-04 11:04:50|13930.8|13928.8|13933.1|13931.1|13934|13932|13930.8|13928.8|43
1646391900000|2022-03-04 11:05:00|13931.8|13929.8|13933.5|13931.5|13933.5|13931.5|13930.9|13928.9|30
1646391910000|2022-03-04 11:05:10|13933.1|13931.1|13934.6|13932.6|13934.6|13932.6|13931.4|13929.4|30
1646391920000|2022-03-04 11:05:20|13934.9|13932.9|13927.3|13925.3|13935.5|13933.5|13927.1|13925.1|47
1646391930000|2022-03-04 11:05:30|13927.1|13925.1|13931|13929|13931|13929|13927|13925|14
1646391940000|2022-03-04 11:05:40|13930.8|13928.8|13928|13926|13930.9|13928.9|13925.6|13923.6|41
1646391950000|2022-03-04 11:05:50|13928.1|13926.1|13929.8|13927.8|13931|13929|13928.1|13926.1|16
1646391960000|2022-03-04 11:06:00|13929.1|13927.1|13925.4|13923.4|13929.9|13927.9|13924.5|13922.5|24
1646391970000|2022-03-04 11:06:10|13924.8|13922.8|13927.6|13925.6|13927.6|13925.6|13924.8|13922.8|11
1646391980000|2022-03-04 11:06:20|13929.5|13927.5|13933.3|13931.3|13934|13932|13929.5|13927.5|28
1646391990000|2022-03-04 11:06:30|13933.1|13931.1|13935.1|13933.1|13936.1|13934.1|13933|13931|34
1646392000000|2022-03-04 11:06:40|13935.3|13933.3|13936.1|13934.1|13936.5|13934.5|13934.1|13932.1|30
1646392010000|2022-03-04 11:06:50|13936.4|13934.4|13933.8|13931.8|13937.1|13935.1|13932.5|13930.5|28
1646392020000|2022-03-04 11:07:00|13933.6|13931.6|13935|13933|13935.3|13933.3|13933.3|13931.3|15
1646392030000|2022-03-04 11:07:10|13935.3|13933.3|13935.3|13933.3|13937.3|13935.3|13934.9|13932.9|12
1646392040000|2022-03-04 11:07:20|13935.8|13933.8|13935.1|13933.1|13936.4|13934.4|13934.9|13932.9|7
1646392050000|2022-03-04 11:07:30|13935|13933|13936.5|13934.5|13936.6|13934.6|13933.4|13931.4|17
1646392060000|2022-03-04 11:07:40|13935.4|13933.4|13938.1|13936.1|13938.1|13936.1|13935|13933|32
1646392070000|2022-03-04 11:07:50|13938.5|13936.5|13940.4|13938.4|13940.6|13938.6|13938.5|13936.5|26
1646392080000|2022-03-04 11:08:00|13940.5|13938.5|13941.9|13939.9|13943.6|13941.6|13940.5|13938.5|42
1646392090000|2022-03-04 11:08:10|13941.8|13939.8|13942|13940|13943.4|13941.4|13941.5|13939.5|15
1646392100000|2022-03-04 11:08:20|13942.3|13940.3|13943.9|13941.9|13943.9|13941.9|13942.3|13940.3|7
1646392110000|2022-03-04 11:08:30|13943.8|13941.8|13941.5|13939.5|13943.8|13941.8|13941.4|13939.4|25
1646392120000|2022-03-04 11:08:40|13940.6|13938.6|13938.3|13936.3|13940.6|13938.6|13937.5|13935.5|125
1646392130000|2022-03-04 11:08:50|13938.4|13936.4|13939.4|13937.4|13940|13938|13937.5|13935.5|38
1646392140000|2022-03-04 11:09:00|13940|13938|13943.8|13941.8|13944|13942|13939.4|13937.4|45
1646392150000|2022-03-04 11:09:10|13943.9|13941.9|13945|13943|13946.8|13944.8|13942.8|13940.8|114
1646392160000|2022-03-04 11:09:20|13944.6|13942.6|13941.8|13939.8|13945.1|13943.1|13941.6|13939.6|8
1646392170000|2022-03-04 11:09:30|13941.6|13939.6|13944.3|13942.3|13944.4|13942.4|13941.4|13939.4|9
1646392180000|2022-03-04 11:09:40|13944.1|13942.1|13947|13945|13947|13945|13944|13942|11
1646392190000|2022-03-04 11:09:50|13947.1|13945.1|13943.8|13941.8|13947.4|13945.4|13943.8|13941.8|18
1646392200000|2022-03-04 11:10:00|13943.6|13941.6|13946.3|13944.3|13946.6|13944.6|13942.6|13940.6|15
1646392210000|2022-03-04 11:10:10|13946.6|13944.6|13944.1|13942.1|13946.6|13944.6|13943|13941|8
1646392220000|2022-03-04 11:10:20|13944.5|13942.5|13943.6|13941.6|13945.4|13943.4|13943|13941|11
1646392230000|2022-03-04 11:10:30|13944.1|13942.1|13940.8|13938.8|13944.1|13942.1|13940.4|13938.4|16
1646392240000|2022-03-04 11:10:40|13940.6|13938.6|13940.5|13938.5|13940.6|13938.6|13939.1|13937.1|6
1646392250000|2022-03-04 11:10:50|13940.4|13938.4|13943.9|13941.9|13943.9|13941.9|13940.4|13938.4|10
1646392260000|2022-03-04 11:11:00|13943.8|13941.8|13941.4|13939.4|13943.8|13941.8|13940.9|13938.9|15
1646392270000|2022-03-04 11:11:10|13941.5|13939.5|13944.9|13942.9|13944.9|13942.9|13941|13939|11
1646392280000|2022-03-04 11:11:20|13945|13943|13941.3|13939.3|13945|13943|13940.8|13938.8|23
1646392290000|2022-03-04 11:11:30|13941.1|13939.1|13943.3|13941.3|13946.8|13944.8|13941|13939|23
1646392300000|2022-03-04 11:11:40|13943.1|13941.1|13942|13940|13943.8|13941.8|13941.8|13939.8|4
1646392310000|2022-03-04 11:11:50|13942.1|13940.1|13937.3|13935.3|13942.4|13940.4|13936.9|13934.9|44
1646392320000|2022-03-04 11:12:00|13937.1|13935.1|13935.8|13933.8|13937.8|13935.8|13934.8|13932.8|36
1646392330000|2022-03-04 11:12:10|13936.1|13934.1|13940.6|13938.6|13941.8|13939.8|13935.4|13933.4|20
1646392340000|2022-03-04 11:12:20|13940.5|13938.5|13940.4|13938.4|13940.5|13938.5|13937.6|13935.6|22
1646392350000|2022-03-04 11:12:30|13940.1|13938.1|13937.6|13935.6|13940.1|13938.1|13936.3|13934.3|11
1646392360000|2022-03-04 11:12:40|13937.8|13935.8|13935.1|13933.1|13938.3|13936.3|13933.6|13931.6|23
1646392370000|2022-03-04 11:12:50|13935.3|13933.3|13928.3|13926.3|13936.1|13934.1|13928.1|13926.1|68
1646392380000|2022-03-04 11:13:00|13928.4|13926.4|13928.4|13926.4|13932.8|13930.8|13927.9|13925.9|31
1646392390000|2022-03-04 11:13:10|13927.9|13925.9|13927.9|13925.9|13933.5|13931.5|13927.3|13925.3|41
1646392400000|2022-03-04 11:13:20|13928.1|13926.1|13929.8|13927.8|13930.6|13928.6|13927.3|13925.3|15
1646392410000|2022-03-04 11:13:30|13928.9|13926.9|13929.8|13927.8|13931|13929|13928.3|13926.3|15
1646392420000|2022-03-04 11:13:40|13928.8|13926.8|13929.5|13927.5|13930.3|13928.3|13928.8|13926.8|23
1646392430000|2022-03-04 11:13:50|13929.6|13927.6|13926.9|13924.9|13929.9|13927.9|13926.6|13924.6|17
1646392440000|2022-03-04 11:14:00|13926.8|13924.8|13924.6|13922.6|13928.5|13926.5|13924.6|13922.6|99
1646392450000|2022-03-04 11:14:10|13924.5|13922.5|13923.1|13921.1|13927.1|13925.1|13923|13921|27
1646392460000|2022-03-04 11:14:20|13926|13924|13922.4|13920.4|13926|13924|13922|13920|85
1646392470000|2022-03-04 11:14:30|13922|13920|13918|13916|13922|13920|13916.5|13914.5|50
1646392480000|2022-03-04 11:14:40|13917.6|13915.6|13916.9|13914.9|13917.9|13915.9|13915.8|13913.8|37
1646392490000|2022-03-04 11:14:50|13916.5|13914.5|13917.5|13915.5|13917.8|13915.8|13916.5|13914.5|11
1646392500000|2022-03-04 11:15:00|13917.3|13915.3|13919.3|13917.3|13920|13918|13916.8|13914.8|35
1646392510000|2022-03-04 11:15:10|13919.4|13917.4|13918|13916|13921.3|13919.3|13917.3|13915.3|15
1646392520000|2022-03-04 11:15:20|13917.9|13915.9|13922.9|13920.9|13923.4|13921.4|13917.8|13915.8|16
1646392530000|2022-03-04 11:15:30|13923|13921|13918.5|13916.5|13923.5|13921.5|13918.5|13916.5|18
1646392540000|2022-03-04 11:15:40|13918.4|13916.4|13915.1|13913.1|13918.4|13916.4|13914.8|13912.8|38
1646392550000|2022-03-04 11:15:50|13915.3|13913.3|13917.9|13915.9|13918.3|13916.3|13914.8|13912.8|19
1646392560000|2022-03-04 11:16:00|13918|13916|13920.4|13918.4|13921.3|13919.3|13917.4|13915.4|26
1646392570000|2022-03-04 11:16:10|13920|13918|13924.4|13922.4|13924.4|13922.4|13919.5|13917.5|12
1646392580000|2022-03-04 11:16:20|13924.3|13922.3|13924.4|13922.4|13925.4|13923.4|13923.4|13921.4|25
1646392590000|2022-03-04 11:16:30|13924.5|13922.5|13923.3|13921.3|13924.5|13922.5|13921.9|13919.9|17
1646392600000|2022-03-04 11:16:40|13923.1|13921.1|13925|13923|13925|13923|13921.6|13919.6|53
1646392610000|2022-03-04 11:16:50|13924.5|13922.5|13922.6|13920.6|13924.5|13922.5|13922|13920|31
1646392620000|2022-03-04 11:17:00|13922.5|13920.5|13919.8|13917.8|13922.5|13920.5|13918.5|13916.5|81
1646392630000|2022-03-04 11:17:10|13919.9|13917.9|13918.6|13916.6|13920.3|13918.3|13916.4|13914.4|75
1646392640000|2022-03-04 11:17:20|13918.4|13916.4|13917.1|13915.1|13920.5|13918.5|13917.1|13915.1|19
1646392650000|2022-03-04 11:17:30|13917|13915|13915.9|13913.9|13917.3|13915.3|13915.3|13913.3|34
1646392660000|2022-03-04 11:17:40|13915.8|13913.8|13914.4|13912.4|13916.8|13914.8|13914.4|13912.4|26
1646392670000|2022-03-04 11:17:50|13914.3|13912.3|13915.6|13913.6|13916.4|13914.4|13912.9|13910.9|62
1646392680000|2022-03-04 11:18:00|13915.3|13913.3|13915.4|13913.4|13915.5|13913.5|13912.4|13910.4|41
1646392690000|2022-03-04 11:18:10|13915.1|13913.1|13913.8|13911.8|13915.4|13913.4|13913.8|13911.8|18
1646392700000|2022-03-04 11:18:20|13914|13912|13917.5|13915.5|13917.5|13915.5|13913.1|13911.1|14
1646392710000|2022-03-04 11:18:30|13918.4|13916.4|13923.9|13921.9|13923.9|13921.9|13918.3|13916.3|28
1646392720000|2022-03-04 11:18:40|13923.5|13921.5|13918.6|13916.6|13923.9|13921.9|13918|13916|21
1646392730000|2022-03-04 11:18:50|13918.1|13916.1|13918.8|13916.8|13919.3|13917.3|13916|13914|43
1646392740000|2022-03-04 11:19:00|13920|13918|13918.8|13916.8|13921.4|13919.4|13918.3|13916.3|17
1646392750000|2022-03-04 11:19:10|13918.9|13916.9|13921.1|13919.1|13921.1|13919.1|13918.1|13916.1|18
1646392760000|2022-03-04 11:19:20|13921|13919|13920.1|13918.1|13921|13919|13917.6|13915.6|22
1646392770000|2022-03-04 11:19:30|13920|13918|13913.8|13911.8|13920|13918|13912.9|13910.9|31
1646392780000|2022-03-04 11:19:40|13913.6|13911.6|13915.3|13913.3|13915.3|13913.3|13912.5|13910.5|32
1646392790000|2022-03-04 11:19:50|13915.1|13913.1|13914.1|13912.1|13915.9|13913.9|13912.8|13910.8|15
1646392800000|2022-03-04 11:20:00|13914.3|13912.3|13917.4|13915.4|13918.8|13916.8|13914.3|13912.3|57
1646392810000|2022-03-04 11:20:10|13917.8|13915.8|13917|13915|13918.5|13916.5|13916.9|13914.9|15
1646392820000|2022-03-04 11:20:20|13917.4|13915.4|13914.4|13912.4|13918.5|13916.5|13913.6|13911.6|42
1646392830000|2022-03-04 11:20:30|13915.3|13913.3|13917.1|13915.1|13917.4|13915.4|13914.9|13912.9|30
1646392840000|2022-03-04 11:20:40|13917.3|13915.3|13918.3|13916.3|13919.5|13917.5|13917.1|13915.1|63
1646392850000|2022-03-04 11:20:50|13918.1|13916.1|13916.1|13914.1|13918.1|13916.1|13914.8|13912.8|35
1646392860000|2022-03-04 11:21:00|13916|13914|13914.9|13912.9|13916.4|13914.4|13914.3|13912.3|45
1646392870000|2022-03-04 11:21:10|13914.6|13912.6|13913.3|13911.3|13914.9|13912.9|13912.8|13910.8|24
1646392880000|2022-03-04 11:21:20|13913.1|13911.1|13906|13904|13915.1|13913.1|13905.9|13903.9|157
1646392890000|2022-03-04 11:21:30|13906.9|13904.9|13911|13909|13913.9|13911.9|13906.9|13904.9|49
1646392900000|2022-03-04 11:21:40|13910.9|13908.9|13908.4|13906.4|13911.3|13909.3|13908.4|13906.4|19
1646392910000|2022-03-04 11:21:50|13908.1|13906.1|13907|13905|13908.4|13906.4|13906.4|13904.4|33
1646392920000|2022-03-04 11:22:00|13906.4|13904.4|13907.9|13905.9|13908.3|13906.3|13906.1|13904.1|79
1646392930000|2022-03-04 11:22:10|13907.8|13905.8|13910.1|13908.1|13912.8|13910.8|13907|13905|91
1646392940000|2022-03-04 11:22:20|13910|13908|13912.5|13910.5|13912.9|13910.9|13909.5|13907.5|44
1646392950000|2022-03-04 11:22:30|13912.1|13910.1|13911.9|13909.9|13912.8|13910.8|13911.8|13909.8|4
1646392960000|2022-03-04 11:22:40|13912|13910|13912.1|13910.1|13913.3|13911.3|13911.8|13909.8|15
1646392970000|2022-03-04 11:22:50|13912.3|13910.3|13910.3|13908.3|13912.8|13910.8|13909.3|13907.3|9
1646392980000|2022-03-04 11:23:00|13910.4|13908.4|13922.4|13920.4|13924.3|13922.3|13910.4|13908.4|91
1646392990000|2022-03-04 11:23:10|13922.5|13920.5|13925.6|13923.6|13925.6|13923.6|13922.3|13920.3|30
1646393000000|2022-03-04 11:23:20|13925.5|13923.5|13922.5|13920.5|13925.5|13923.5|13922.4|13920.4|24
1646393010000|2022-03-04 11:23:30|13922.4|13920.4|13925.3|13923.3|13925.4|13923.4|13920.9|13918.9|35
1646393020000|2022-03-04 11:23:40|13925.9|13923.9|13927.9|13925.9|13929.5|13927.5|13925.5|13923.5|41
1646393030000|2022-03-04 11:23:50|13928.3|13926.3|13925.4|13923.4|13929.1|13927.1|13925.4|13923.4|23
1646393040000|2022-03-04 11:24:00|13925.3|13923.3|13930|13928|13930.5|13928.5|13925|13923|24
1646393050000|2022-03-04 11:24:10|13930.1|13928.1|13927.1|13925.1|13930.5|13928.5|13927.1|13925.1|39
1646393060000|2022-03-04 11:24:20|13927.3|13925.3|13928.6|13926.6|13929.5|13927.5|13927.3|13925.3|18
1646393070000|2022-03-04 11:24:30|13928.8|13926.8|13931.3|13929.3|13931.9|13929.9|13928.8|13926.8|90
1646393080000|2022-03-04 11:24:40|13931.4|13929.4|13932|13930|13933.1|13931.1|13930.3|13928.3|62
1646393090000|2022-03-04 11:24:50|13932.5|13930.5|13931.5|13929.5|13933.5|13931.5|13930.4|13928.4|80
1646393100000|2022-03-04 11:25:00|13931.1|13929.1|13931.8|13929.8|13933.3|13931.3|13931|13929|23
1646393110000|2022-03-04 11:25:10|13931.5|13929.5|13930.9|13928.9|13933.1|13931.1|13930|13928|39
1646393120000|2022-03-04 11:25:20|13930.6|13928.6|13936.4|13934.4|13936.8|13934.8|13930|13928|97
1646393130000|2022-03-04 11:25:30|13936.1|13934.1|13935.5|13933.5|13936.4|13934.4|13935.3|13933.3|33
1646393140000|2022-03-04 11:25:40|13936.1|13934.1|13936.8|13934.8|13937.6|13935.6|13936.1|13934.1|62
1646393150000|2022-03-04 11:25:50|13936.9|13934.9|13938|13936|13938.6|13936.6|13933.4|13931.4|58
1646393160000|2022-03-04 11:26:00|13938.1|13936.1|13936.5|13934.5|13938.1|13936.1|13935|13933|47
1646393170000|2022-03-04 11:26:10|13936.1|13934.1|13937.4|13935.4|13938.4|13936.4|13935.8|13933.8|16
1646393180000|2022-03-04 11:26:20|13937.5|13935.5|13936.3|13934.3|13937.5|13935.5|13936.3|13934.3|23
1646393190000|2022-03-04 11:26:30|13936.6|13934.6|13935.9|13933.9|13936.9|13934.9|13935.9|13933.9|10
1646393200000|2022-03-04 11:26:40|13936.1|13934.1|13932.4|13930.4|13936.4|13934.4|13932.4|13930.4|25
1646393210000|2022-03-04 11:26:50|13932.3|13930.3|13935.4|13933.4|13935.5|13933.5|13930.9|13928.9|63
1646393220000|2022-03-04 11:27:00|13935|13933|13932.5|13930.5|13935.1|13933.1|13931.4|13929.4|23
1646393230000|2022-03-04 11:27:10|13931.8|13929.8|13932.1|13930.1|13933.3|13931.3|13931.3|13929.3|14
1646393240000|2022-03-04 11:27:20|13932.3|13930.3|13934|13932|13935.4|13933.4|13930.6|13928.6|73
1646393250000|2022-03-04 11:27:30|13934.3|13932.3|13934.8|13932.8|13935|13933|13933.4|13931.4|14
1646393260000|2022-03-04 11:27:40|13934.6|13932.6|13931|13929|13934.6|13932.6|13928|13926|103
1646393270000|2022-03-04 11:27:50|13931.6|13929.6|13931|13929|13932.9|13930.9|13931|13929|24
1646393280000|2022-03-04 11:28:00|13931.3|13929.3|13933.4|13931.4|13934.4|13932.4|13931.3|13929.3|13
1646393290000|2022-03-04 11:28:10|13933|13931|13929.8|13927.8|13933.5|13931.5|13929.5|13927.5|31
1646393300000|2022-03-04 11:28:20|13929.1|13927.1|13928.3|13926.3|13929.3|13927.3|13926.8|13924.8|30
1646393310000|2022-03-04 11:28:30|13928.5|13926.5|13927.8|13925.8|13928.8|13926.8|13927.1|13925.1|10
1646393320000|2022-03-04 11:28:40|13928.5|13926.5|13932.3|13930.3|13933.4|13931.4|13927.8|13925.8|59
1646393330000|2022-03-04 11:28:50|13932.1|13930.1|13935.1|13933.1|13935.3|13933.3|13931.4|13929.4|27
1646393340000|2022-03-04 11:29:00|13935.4|13933.4|13931.3|13929.3|13936.3|13934.3|13930.9|13928.9|75
1646393350000|2022-03-04 11:29:10|13931.4|13929.4|13928.4|13926.4|13932|13930|13928.4|13926.4|18
1646393360000|2022-03-04 11:29:20|13928.3|13926.3|13928.9|13926.9|13929.3|13927.3|13928.3|13926.3|12
1646393370000|2022-03-04 11:29:30|13927.9|13925.9|13929|13927|13930|13928|13927.6|13925.6|57
1646393380000|2022-03-04 11:29:40|13928.9|13926.9|13932.6|13930.6|13934|13932|13928.9|13926.9|65
1646393390000|2022-03-04 11:29:50|13932.8|13930.8|13933.1|13931.1|13933.3|13931.3|13932.1|13930.1|17
1646393400000|2022-03-04 11:30:00|13933|13931|13934.8|13932.8|13935|13933|13931|13929|25
1646393410000|2022-03-04 11:30:10|13934.9|13932.9|13934.9|13932.9|13935.9|13933.9|13934.6|13932.6|42
1646393420000|2022-03-04 11:30:20|13934.8|13932.8|13933.9|13931.9|13936.1|13934.1|13933.9|13931.9|36
1646393430000|2022-03-04 11:30:30|13934|13932|13936.5|13934.5|13937.4|13935.4|13934|13932|20
1646393440000|2022-03-04 11:30:40|13936.9|13934.9|13939.4|13937.4|13939.4|13937.4|13936.3|13934.3|26
1646393450000|2022-03-04 11:30:50|13939.3|13937.3|13938.3|13936.3|13939.3|13937.3|13937.3|13935.3|11
1646393460000|2022-03-04 11:31:00|13938.4|13936.4|13937.1|13935.1|13939|13937|13936.8|13934.8|45
1646393470000|2022-03-04 11:31:10|13936.9|13934.9|13936.4|13934.4|13937.5|13935.5|13936.1|13934.1|25
1646393480000|2022-03-04 11:31:20|13936.5|13934.5|13934.5|13932.5|13936.5|13934.5|13934.4|13932.4|11
1646393490000|2022-03-04 11:31:30|13934.4|13932.4|13932.4|13930.4|13935.3|13933.3|13932.3|13930.3|17
1646393500000|2022-03-04 11:31:40|13932.3|13930.3|13931.3|13929.3|13933|13931|13931.3|13929.3|14
1646393510000|2022-03-04 11:31:50|13930.4|13928.4|13931.6|13929.6|13931.6|13929.6|13930.4|13928.4|16
1646393520000|2022-03-04 11:32:00|13931.8|13929.8|13927.5|13925.5|13931.8|13929.8|13927.4|13925.4|15
1646393530000|2022-03-04 11:32:10|13927.4|13925.4|13925.9|13923.9|13929.5|13927.5|13925.9|13923.9|7
1646393540000|2022-03-04 11:32:20|13926|13924|13923.9|13921.9|13926.4|13924.4|13922.9|13920.9|25
1646393550000|2022-03-04 11:32:30|13923.6|13921.6|13923|13921|13923.8|13921.8|13921.1|13919.1|34
1646393560000|2022-03-04 11:32:40|13922.5|13920.5|13927.8|13925.8|13927.8|13925.8|13922.5|13920.5|24
1646393570000|2022-03-04 11:32:50|13927.6|13925.6|13925.6|13923.6|13927.6|13925.6|13925|13923|10
1646393580000|2022-03-04 11:33:00|13925.8|13923.8|13923.6|13921.6|13925.8|13923.8|13923.5|13921.5|9
1646393590000|2022-03-04 11:33:10|13923.5|13921.5|13922.3|13920.3|13924.1|13922.1|13922.3|13920.3|5
1646393600000|2022-03-04 11:33:20|13921.8|13919.8|13927.6|13925.6|13928.5|13926.5|13921.8|13919.8|28
1646393610000|2022-03-04 11:33:30|13927.8|13925.8|13929.5|13927.5|13930.8|13928.8|13927.8|13925.8|24
1646393620000|2022-03-04 11:33:40|13929.6|13927.6|13933.3|13931.3|13933.3|13931.3|13929.6|13927.6|7
1646393630000|2022-03-04 11:33:50|13933.4|13931.4|13933.4|13931.4|13935|13933|13933.1|13931.1|13
1646393640000|2022-03-04 11:34:00|13933.5|13931.5|13935.4|13933.4|13936.5|13934.5|13933.5|13931.5|30
1646393650000|2022-03-04 11:34:10|13936|13934|13935.8|13933.8|13936.6|13934.6|13935.4|13933.4|10
1646393660000|2022-03-04 11:34:20|13935.9|13933.9|13936|13934|13936.9|13934.9|13935.8|13933.8|9
1646393670000|2022-03-04 11:34:30|13936.1|13934.1|13937.5|13935.5|13937.5|13935.5|13935.1|13933.1|28
1646393680000|2022-03-04 11:34:40|13937|13935|13937|13935|13937.9|13935.9|13935.9|13933.9|12
1646393690000|2022-03-04 11:34:50|13937.4|13935.4|13935.9|13933.9|13937.5|13935.5|13935|13933|16
1646393700000|2022-03-04 11:35:00|13935.8|13933.8|13933.9|13931.9|13937.6|13935.6|13933.9|13931.9|12
1646393710000|2022-03-04 11:35:10|13933.8|13931.8|13934.9|13932.9|13935.3|13933.3|13933.5|13931.5|10
1646393720000|2022-03-04 11:35:20|13935|13933|13932|13930|13935.5|13933.5|13932|13930|23
1646393730000|2022-03-04 11:35:30|13932.1|13930.1|13932.4|13930.4|13933|13931|13931.9|13929.9|10
1646393740000|2022-03-04 11:35:40|13933.5|13931.5|13932.6|13930.6|13934.6|13932.6|13932.6|13930.6|24
1646393750000|2022-03-04 11:35:50|13932.4|13930.4|13931.3|13929.3|13932.6|13930.6|13930.5|13928.5|8
1646393760000|2022-03-04 11:36:00|13931.5|13929.5|13931.8|13929.8|13932.5|13930.5|13931.1|13929.1|11
1646393770000|2022-03-04 11:36:10|13931.6|13929.6|13935.5|13933.5|13935.5|13933.5|13931.5|13929.5|8
1646393780000|2022-03-04 11:36:20|13934.4|13932.4|13932.4|13930.4|13934.4|13932.4|13931.1|13929.1|11
1646393790000|2022-03-04 11:36:30|13931.4|13929.4|13930.4|13928.4|13931.4|13929.4|13929.4|13927.4|11
1646393800000|2022-03-04 11:36:40|13929.4|13927.4|13928.9|13926.9|13930.4|13928.4|13928|13926|16
1646393810000|2022-03-04 11:36:50|13929.3|13927.3|13930.3|13928.3|13930.8|13928.8|13928.6|13926.6|12
1646393820000|2022-03-04 11:37:00|13930.4|13928.4|13929.1|13927.1|13932.3|13930.3|13929.1|13927.1|16
1646393830000|2022-03-04 11:37:10|13929.4|13927.4|13928.8|13926.8|13930.1|13928.1|13928.3|13926.3|9
1646393840000|2022-03-04 11:37:20|13929.1|13927.1|13928|13926|13930|13928|13927.5|13925.5|12
1646393850000|2022-03-04 11:37:30|13927.9|13925.9|13925.3|13923.3|13928.1|13926.1|13924.6|13922.6|11
1646393860000|2022-03-04 11:37:40|13925.4|13923.4|13928.6|13926.6|13928.6|13926.6|13924.4|13922.4|8
1646393870000|2022-03-04 11:37:50|13928.4|13926.4|13926.8|13924.8|13929.1|13927.1|13926.6|13924.6|7
1646393880000|2022-03-04 11:38:00|13927|13925|13921.4|13919.4|13927|13925|13920.8|13918.8|16
1646393890000|2022-03-04 11:38:10|13921.5|13919.5|13918.9|13916.9|13923.5|13921.5|13918.4|13916.4|29
1646393900000|2022-03-04 11:38:20|13919.1|13917.1|13920.4|13918.4|13921.1|13919.1|13919|13917|24
1646393910000|2022-03-04 11:38:30|13920.8|13918.8|13922|13920|13923.5|13921.5|13920.8|13918.8|23
1646393920000|2022-03-04 11:38:40|13921.9|13919.9|13924.8|13922.8|13924.8|13922.8|13921.9|13919.9|14
1646393930000|2022-03-04 11:38:50|13925.3|13923.3|13927.3|13925.3|13927.8|13925.8|13925.3|13923.3|17
1646393940000|2022-03-04 11:39:00|13927.1|13925.1|13926|13924|13927.1|13925.1|13924.3|13922.3|14
1646393950000|2022-03-04 11:39:10|13924.5|13922.5|13924|13922|13924.5|13922.5|13923|13921|14
1646393960000|2022-03-04 11:39:20|13924.1|13922.1|13922.6|13920.6|13925|13923|13921.4|13919.4|12
1646393970000|2022-03-04 11:39:30|13922.8|13920.8|13920.6|13918.6|13923.3|13921.3|13920.5|13918.5|12
1646393980000|2022-03-04 11:39:40|13920.8|13918.8|13921.4|13919.4|13921.4|13919.4|13920.3|13918.3|4
1646393990000|2022-03-04 11:39:50|13921.5|13919.5|13920.4|13918.4|13922.1|13920.1|13920.3|13918.3|5
1646394000000|2022-03-04 11:40:00|13920.1|13918.1|13915.4|13913.4|13921.1|13919.1|13914.8|13912.8|33
1646394010000|2022-03-04 11:40:10|13915.3|13913.3|13916.6|13914.6|13917.4|13915.4|13915.1|13913.1|35
1646394020000|2022-03-04 11:40:20|13916.5|13914.5|13916.1|13914.1|13917.8|13915.8|13916|13914|17
1646394030000|2022-03-04 11:40:30|13916.4|13914.4|13918.5|13916.5|13918.6|13916.6|13916.4|13914.4|20
1646394040000|2022-03-04 11:40:40|13918.6|13916.6|13919.3|13917.3|13919.4|13917.4|13916.9|13914.9|13
1646394050000|2022-03-04 11:40:50|13919.6|13917.6|13917.4|13915.4|13919.6|13917.6|13917.4|13915.4|23
1646394060000|2022-03-04 11:41:00|13917.5|13915.5|13923.9|13921.9|13924.9|13922.9|13917.5|13915.5|28
1646394070000|2022-03-04 11:41:10|13924|13922|13922.4|13920.4|13924|13922|13921.8|13919.8|5
1646394080000|2022-03-04 11:41:20|13922.5|13920.5|13924.6|13922.6|13924.9|13922.9|13922.4|13920.4|21
1646394090000|2022-03-04 11:41:30|13924.9|13922.9|13922.6|13920.6|13925|13923|13922.6|13920.6|22
1646394100000|2022-03-04 11:41:40|13922.3|13920.3|13923.8|13921.8|13923.8|13921.8|13922.3|13920.3|4
1646394110000|2022-03-04 11:41:50|13923.6|13921.6|13926.4|13924.4|13926.8|13924.8|13923.5|13921.5|20
1646394120000|2022-03-04 11:42:00|13926.8|13924.8|13929.1|13927.1|13930.8|13928.8|13926.8|13924.8|34
1646394130000|2022-03-04 11:42:10|13929|13927|13927|13925|13929|13927|13926.5|13924.5|13
1646394140000|2022-03-04 11:42:20|13927.1|13925.1|13928|13926|13928.8|13926.8|13927.1|13925.1|7
1646394150000|2022-03-04 11:42:30|13927.9|13925.9|13929.6|13927.6|13929.6|13927.6|13927.9|13925.9|6
1646394160000|2022-03-04 11:42:40|13929.8|13927.8|13931|13929|13933.9|13931.9|13929.8|13927.8|23
1646394170000|2022-03-04 11:42:50|13931.1|13929.1|13932.6|13930.6|13933|13931|13930.3|13928.3|11
1646394180000|2022-03-04 11:43:00|13932.9|13930.9|13933|13931|13933.8|13931.8|13932.3|13930.3|26
1646394190000|2022-03-04 11:43:10|13932.9|13930.9|13934|13932|13934.3|13932.3|13932.6|13930.6|21
1646394200000|2022-03-04 11:43:20|13933.9|13931.9|13933.1|13931.1|13934.3|13932.3|13933.1|13931.1|13
1646394210000|2022-03-04 11:43:30|13933|13931|13931|13929|13933.3|13931.3|13931|13929|24
1646394220000|2022-03-04 11:43:40|13931.5|13929.5|13929.9|13927.9|13931.6|13929.6|13929.8|13927.8|26
1646394230000|2022-03-04 11:43:50|13930|13928|13929.8|13927.8|13931.8|13929.8|13929.6|13927.6|13
1646394240000|2022-03-04 11:44:00|13929.9|13927.9|13927.6|13925.6|13930.3|13928.3|13927.6|13925.6|12
1646394250000|2022-03-04 11:44:10|13926.5|13924.5|13928|13926|13928.8|13926.8|13925.5|13923.5|19
1646394260000|2022-03-04 11:44:20|13928.1|13926.1|13928|13926|13928.9|13926.9|13927.6|13925.6|6
1646394270000|2022-03-04 11:44:30|13926.3|13924.3|13925.1|13923.1|13926.3|13924.3|13923.4|13921.4|21
1646394280000|2022-03-04 11:44:40|13925|13923|13925.3|13923.3|13925.8|13923.8|13923.9|13921.9|8
1646394290000|2022-03-04 11:44:50|13925.8|13923.8|13930|13928|13930.4|13928.4|13925.8|13923.8|54
1646394300000|2022-03-04 11:45:00|13929.9|13927.9|13927.1|13925.1|13929.9|13927.9|13925.6|13923.6|6
1646394310000|2022-03-04 11:45:10|13928|13926|13924.5|13922.5|13928|13926|13923.3|13921.3|16
1646394320000|2022-03-04 11:45:20|13924.8|13922.8|13922.5|13920.5|13925.6|13923.6|13922.5|13920.5|6
1646394330000|2022-03-04 11:45:30|13922.4|13920.4|13924.6|13922.6|13924.6|13922.6|13922.3|13920.3|17
1646394340000|2022-03-04 11:45:40|13924.9|13922.9|13927.1|13925.1|13927.9|13925.9|13924.8|13922.8|6
1646394350000|2022-03-04 11:45:50|13927|13925|13929.4|13927.4|13929.5|13927.5|13927|13925|14
1646394360000|2022-03-04 11:46:00|13929.3|13927.3|13930|13928|13930.4|13928.4|13927.8|13925.8|8
1646394370000|2022-03-04 11:46:10|13929.9|13927.9|13930.4|13928.4|13931.5|13929.5|13929.8|13927.8|16
1646394380000|2022-03-04 11:46:20|13930.5|13928.5|13931.3|13929.3|13931.5|13929.5|13929.9|13927.9|10
1646394390000|2022-03-04 11:46:30|13931.4|13929.4|13930|13928|13931.9|13929.9|13928.8|13926.8|22
1646394400000|2022-03-04 11:46:40|13930.1|13928.1|13932.8|13930.8|13933|13931|13930.1|13928.1|11
1646394410000|2022-03-04 11:46:50|13932.9|13930.9|13932.6|13930.6|13933.9|13931.9|13932.4|13930.4|6
1646394420000|2022-03-04 11:47:00|13932.8|13930.8|13932.8|13930.8|13934.1|13932.1|13932|13930|22
1646394430000|2022-03-04 11:47:10|13932.6|13930.6|13931.8|13929.8|13933.9|13931.9|13930.9|13928.9|7
1646394440000|2022-03-04 11:47:20|13931.6|13929.6|13930.3|13928.3|13932.5|13930.5|13929.9|13927.9|30
1646394450000|2022-03-04 11:47:30|13929.5|13927.5|13932.1|13930.1|13932.4|13930.4|13929.4|13927.4|5
1646394460000|2022-03-04 11:47:40|13932.3|13930.3|13931.5|13929.5|13933.5|13931.5|13931.1|13929.1|10
1646394470000|2022-03-04 11:47:50|13931.9|13929.9|13932.3|13930.3|13932.9|13930.9|13931.9|13929.9|7
1646394480000|2022-03-04 11:48:00|13931.8|13929.8|13933.8|13931.8|13934|13932|13931.8|13929.8|26
1646394490000|2022-03-04 11:48:10|13933.3|13931.3|13934.3|13932.3|13934.6|13932.6|13933.3|13931.3|20
1646394500000|2022-03-04 11:48:20|13934.4|13932.4|13932.3|13930.3|13935|13933|13932.3|13930.3|32
1646394510000|2022-03-04 11:48:30|13932.4|13930.4|13934|13932|13935|13933|13932.4|13930.4|15
1646394520000|2022-03-04 11:48:40|13934.1|13932.1|13933.5|13931.5|13934.1|13932.1|13932.5|13930.5|16
1646394530000|2022-03-04 11:48:50|13933.6|13931.6|13934.5|13932.5|13935|13933|13933.6|13931.6|37
1646394540000|2022-03-04 11:49:00|13934.9|13932.9|13936|13934|13936.6|13934.6|13934.3|13932.3|114
1646394550000|2022-03-04 11:49:10|13935.9|13933.9|13934.9|13932.9|13936.3|13934.3|13934.4|13932.4|20
1646394560000|2022-03-04 11:49:20|13935|13933|13935.1|13933.1|13935.6|13933.6|13933.3|13931.3|18
1646394570000|2022-03-04 11:49:30|13935|13933|13932.9|13930.9|13935.1|13933.1|13931.4|13929.4|18
1646394580000|2022-03-04 11:49:40|13933.4|13931.4|13933.1|13931.1|13933.9|13931.9|13932.6|13930.6|15
1646394590000|2022-03-04 11:49:50|13933.3|13931.3|13933.6|13931.6|13933.6|13931.6|13933.3|13931.3|10
1646394600000|2022-03-04 11:50:00|13933.8|13931.8|13932.3|13930.3|13933.8|13931.8|13930.9|13928.9|23
1646394610000|2022-03-04 11:50:10|13932.6|13930.6|13934.4|13932.4|13934.5|13932.5|13932.3|13930.3|22
1646394620000|2022-03-04 11:50:20|13934.3|13932.3|13932.5|13930.5|13934.3|13932.3|13930.9|13928.9|24
1646394630000|2022-03-04 11:50:30|13932.3|13930.3|13929.6|13927.6|13932.4|13930.4|13929.5|13927.5|12
1646394640000|2022-03-04 11:50:40|13929.8|13927.8|13926.8|13924.8|13930.6|13928.6|13926.8|13924.8|30
1646394650000|2022-03-04 11:50:50|13926.6|13924.6|13927|13925|13927|13925|13925.9|13923.9|27
1646394660000|2022-03-04 11:51:00|13927.1|13925.1|13928|13926|13928|13926|13926.3|13924.3|10
1646394670000|2022-03-04 11:51:10|13927.5|13925.5|13928.8|13926.8|13928.8|13926.8|13925.9|13923.9|18
1646394680000|2022-03-04 11:51:20|13928.9|13926.9|13930.1|13928.1|13930.9|13928.9|13928.9|13926.9|13
1646394690000|2022-03-04 11:51:30|13930|13928|13927.1|13925.1|13930.1|13928.1|13927.1|13925.1|20
1646394700000|2022-03-04 11:51:40|13927.3|13925.3|13927.6|13925.6|13927.8|13925.8|13925.6|13923.6|23
1646394710000|2022-03-04 11:51:50|13927.9|13925.9|13930|13928|13931.3|13929.3|13927.9|13925.9|20
1646394720000|2022-03-04 11:52:00|13930.1|13928.1|13934.9|13932.9|13935.8|13933.8|13929.8|13927.8|38
1646394730000|2022-03-04 11:52:10|13934.8|13932.8|13932.8|13930.8|13934.8|13932.8|13931.9|13929.9|19
1646394740000|2022-03-04 11:52:20|13932.9|13930.9|13931.8|13929.8|13933.6|13931.6|13931.4|13929.4|6
1646394750000|2022-03-04 11:52:30|13932.1|13930.1|13934.6|13932.6|13934.6|13932.6|13932.1|13930.1|8
1646394760000|2022-03-04 11:52:40|13935.1|13933.1|13935|13933|13936.4|13934.4|13934.4|13932.4|18
1646394770000|2022-03-04 11:52:50|13934.4|13932.4|13935.6|13933.6|13935.9|13933.9|13932.3|13930.3|13
1646394780000|2022-03-04 11:53:00|13935.5|13933.5|13937.4|13935.4|13937.4|13935.4|13935.1|13933.1|10
1646394790000|2022-03-04 11:53:10|13937.5|13935.5|13940.9|13938.9|13942|13940|13937.3|13935.3|69
1646394800000|2022-03-04 11:53:20|13941.1|13939.1|13947.3|13945.3|13948.1|13946.1|13941.1|13939.1|93
1646394810000|2022-03-04 11:53:30|13947|13945|13947.5|13945.5|13947.8|13945.8|13946.4|13944.4|35
1646394820000|2022-03-04 11:53:40|13947.4|13945.4|13948.3|13946.3|13948.3|13946.3|13945.8|13943.8|32
1646394830000|2022-03-04 11:53:50|13947.9|13945.9|13949.3|13947.3|13950.1|13948.1|13947.5|13945.5|22
1646394840000|2022-03-04 11:54:00|13950|13948|13951.8|13949.8|13951.8|13949.8|13949.6|13947.6|56
1646394850000|2022-03-04 11:54:10|13951.5|13949.5|13950.9|13948.9|13952.1|13950.1|13950|13948|45
1646394860000|2022-03-04 11:54:20|13951|13949|13949.9|13947.9|13951.3|13949.3|13949.4|13947.4|19
1646394870000|2022-03-04 11:54:30|13950|13948|13947.6|13945.6|13951|13949|13947.5|13945.5|31
1646394880000|2022-03-04 11:54:40|13947.5|13945.5|13949.1|13947.1|13949.6|13947.6|13947.1|13945.1|22
1646394890000|2022-03-04 11:54:50|13949.3|13947.3|13948.6|13946.6|13949.8|13947.8|13948.5|13946.5|5
1646394900000|2022-03-04 11:55:00|13948.5|13946.5|13947.5|13945.5|13950|13948|13947|13945|16
1646394910000|2022-03-04 11:55:10|13947.6|13945.6|13945.9|13943.9|13947.6|13945.6|13945|13943|43
1646394920000|2022-03-04 11:55:20|13945.5|13943.5|13942.1|13940.1|13945.8|13943.8|13942.1|13940.1|50
1646394930000|2022-03-04 11:55:30|13942.3|13940.3|13947|13945|13947.3|13945.3|13942.3|13940.3|18
1646394940000|2022-03-04 11:55:40|13947.4|13945.4|13945|13943|13947.4|13945.4|13945|13943|11
1646394950000|2022-03-04 11:55:50|13944.4|13942.4|13944.5|13942.5|13945.3|13943.3|13943.6|13941.6|45
1646394960000|2022-03-04 11:56:00|13944.4|13942.4|13945.3|13943.3|13945.9|13943.9|13943.9|13941.9|19
1646394970000|2022-03-04 11:56:10|13944.6|13942.6|13944.5|13942.5|13945|13943|13943.6|13941.6|10
1646394980000|2022-03-04 11:56:20|13944.3|13942.3|13943.8|13941.8|13944.5|13942.5|13943.6|13941.6|2
1646394990000|2022-03-04 11:56:30|13942.8|13940.8|13940.8|13938.8|13943.6|13941.6|13939.4|13937.4|125
1646395000000|2022-03-04 11:56:40|13940.9|13938.9|13939.8|13937.8|13941.3|13939.3|13939|13937|20
1646395010000|2022-03-04 11:56:50|13939.6|13937.6|13940.5|13938.5|13941.3|13939.3|13938.5|13936.5|20
1646395020000|2022-03-04 11:57:00|13940.4|13938.4|13940.3|13938.3|13942.8|13940.8|13939.8|13937.8|29
1646395030000|2022-03-04 11:57:10|13940.6|13938.6|13940.9|13938.9|13942|13940|13940.4|13938.4|6
1646395040000|2022-03-04 11:57:20|13940|13938|13937.6|13935.6|13940.5|13938.5|13937.5|13935.5|9
1646395050000|2022-03-04 11:57:30|13937.5|13935.5|13935.4|13933.4|13937.9|13935.9|13935|13933|36
1646395060000|2022-03-04 11:57:40|13935.5|13933.5|13933.8|13931.8|13935.9|13933.9|13933.5|13931.5|56
1646395070000|2022-03-04 11:57:50|13933.6|13931.6|13935.8|13933.8|13935.8|13933.8|13932.8|13930.8|21
1646395080000|2022-03-04 11:58:00|13935.6|13933.6|13934.8|13932.8|13935.9|13933.9|13934.8|13932.8|7
1646395090000|2022-03-04 11:58:10|13934.9|13932.9|13932.6|13930.6|13934.9|13932.9|13932.1|13930.1|51
1646395100000|2022-03-04 11:58:20|13932.5|13930.5|13928.8|13926.8|13932.5|13930.5|13928.8|13926.8|50
1646395110000|2022-03-04 11:58:30|13928.6|13926.6|13927.9|13925.9|13929.5|13927.5|13927.3|13925.3|31
1646395120000|2022-03-04 11:58:40|13927.8|13925.8|13927.6|13925.6|13929.4|13927.4|13927.6|13925.6|39
1646395130000|2022-03-04 11:58:50|13927.1|13925.1|13929.4|13927.4|13929.5|13927.5|13926|13924|36
1646395140000|2022-03-04 11:59:00|13929.5|13927.5|13926.5|13924.5|13930.8|13928.8|13925.8|13923.8|39
1646395150000|2022-03-04 11:59:10|13926.4|13924.4|13929.4|13927.4|13929.4|13927.4|13925|13923|14
1646395160000|2022-03-04 11:59:20|13929.6|13927.6|13928.1|13926.1|13929.6|13927.6|13927.3|13925.3|4
1646395170000|2022-03-04 11:59:30|13928|13926|13927.6|13925.6|13929.5|13927.5|13926.5|13924.5|15
1646395180000|2022-03-04 11:59:40|13927.5|13925.5|13926.4|13924.4|13927.5|13925.5|13926|13924|3
1646395190000|2022-03-04 11:59:50|13926.5|13924.5|13930.3|13928.3|13930.4|13928.4|13926.5|13924.5|11
1646395200000|2022-03-04 12:00:00|13929.6|13927.6|13933.9|13931.9|13933.9|13931.9|13927|13925|34
1646395210000|2022-03-04 12:00:10|13934.9|13932.9|13936.3|13934.3|13938.6|13936.6|13934.9|13932.9|34
1646395220000|2022-03-04 12:00:20|13936.4|13934.4|13935.5|13933.5|13937.5|13935.5|13935.5|13933.5|9
1646395230000|2022-03-04 12:00:30|13935.9|13933.9|13932.9|13930.9|13938.6|13936.6|13932.8|13930.8|79
1646395240000|2022-03-04 12:00:40|13933.6|13931.6|13929.3|13927.3|13934.8|13932.8|13929.3|13927.3|27
1646395250000|2022-03-04 12:00:50|13929|13927|13926.4|13924.4|13929|13927|13925.8|13923.8|44
1646395260000|2022-03-04 12:01:00|13926.6|13924.6|13932.6|13930.6|13933.5|13931.5|13926.5|13924.5|43
1646395270000|2022-03-04 12:01:10|13932.1|13930.1|13931.4|13929.4|13932.3|13930.3|13930.4|13928.4|10
1646395280000|2022-03-04 12:01:20|13931.8|13929.8|13930.4|13928.4|13932|13930|13929|13927|20
1646395290000|2022-03-04 12:01:30|13930.6|13928.6|13924.9|13922.9|13930.6|13928.6|13924.5|13922.5|56
1646395300000|2022-03-04 12:01:40|13924.6|13922.6|13926.6|13924.6|13927.1|13925.1|13924.5|13922.5|11
1646395310000|2022-03-04 12:01:50|13926.8|13924.8|13927.4|13925.4|13928|13926|13925.4|13923.4|35
1646395320000|2022-03-04 12:02:00|13927.3|13925.3|13926.8|13924.8|13929.4|13927.4|13926.4|13924.4|91
1646395330000|2022-03-04 12:02:10|13926.9|13924.9|13927.5|13925.5|13928.5|13926.5|13925.9|13923.9|14
1646395340000|2022-03-04 12:02:20|13927.6|13925.6|13926.3|13924.3|13928.6|13926.6|13925.5|13923.5|38
1646395350000|2022-03-04 12:02:30|13926.1|13924.1|13925.4|13923.4|13926.4|13924.4|13925|13923|3
1646395360000|2022-03-04 12:02:40|13925.3|13923.3|13924.5|13922.5|13925.9|13923.9|13923.5|13921.5|29
1646395370000|2022-03-04 12:02:50|13925|13923|13928.5|13926.5|13929.9|13927.9|13924|13922|31
1646395380000|2022-03-04 12:03:00|13928.4|13926.4|13928.8|13926.8|13930|13928|13928|13926|3
1646395390000|2022-03-04 12:03:10|13928.9|13926.9|13929.6|13927.6|13929.6|13927.6|13928.5|13926.5|2
1646395400000|2022-03-04 12:03:20|13929.8|13927.8|13928.8|13926.8|13930|13928|13928|13926|8
1646395410000|2022-03-04 12:03:30|13928.9|13926.9|13926.9|13924.9|13929.4|13927.4|13926.5|13924.5|12
1646395420000|2022-03-04 12:03:40|13927|13925|13929|13927|13929.3|13927.3|13927|13925|12
1646395430000|2022-03-04 12:03:50|13928.9|13926.9|13930.6|13928.6|13930.8|13928.8|13928.8|13926.8|18
1646395440000|2022-03-04 12:04:00|13930.9|13928.9|13936.4|13934.4|13936.4|13934.4|13930.6|13928.6|39
1646395450000|2022-03-04 12:04:10|13936|13934|13937.6|13935.6|13940.5|13938.5|13936|13934|61
1646395460000|2022-03-04 12:04:20|13937.8|13935.8|13936.8|13934.8|13938.8|13936.8|13934.9|13932.9|13
1646395470000|2022-03-04 12:04:30|13936.9|13934.9|13937|13935|13937|13935|13935.9|13933.9|4
1646395480000|2022-03-04 12:04:40|13937.5|13935.5|13938.9|13936.9|13939.6|13937.6|13937.5|13935.5|12
1646395490000|2022-03-04 12:04:50|13939|13937|13939.5|13937.5|13941|13939|13939|13937|11
1646395500000|2022-03-04 12:05:00|13938.4|13936.4|13937.9|13935.9|13939.3|13937.3|13937.1|13935.1|13
1646395510000|2022-03-04 12:05:10|13938.3|13936.3|13938|13936|13939|13937|13936|13934|25
1646395520000|2022-03-04 12:05:20|13937.9|13935.9|13936.3|13934.3|13939|13937|13936.3|13934.3|9
1646395530000|2022-03-04 12:05:30|13936.4|13934.4|13938.6|13936.6|13940.1|13938.1|13935.6|13933.6|17
1646395540000|2022-03-04 12:05:40|13938.5|13936.5|13941|13939|13941.5|13939.5|13938.5|13936.5|26
1646395550000|2022-03-04 12:05:50|13940.9|13938.9|13941.5|13939.5|13942.3|13940.3|13940.5|13938.5|15
1646395560000|2022-03-04 12:06:00|13941.1|13939.1|13938.1|13936.1|13944.9|13942.9|13937.6|13935.6|44
1646395570000|2022-03-04 12:06:10|13937.5|13935.5|13937.5|13935.5|13941.4|13939.4|13937.3|13935.3|31
1646395580000|2022-03-04 12:06:20|13937.3|13935.3|13938|13936|13938.8|13936.8|13937.3|13935.3|12
1646395590000|2022-03-04 12:06:30|13937.9|13935.9|13933.6|13931.6|13938.4|13936.4|13933.5|13931.5|45
1646395600000|2022-03-04 12:06:40|13933.5|13931.5|13933.9|13931.9|13934.9|13932.9|13933.4|13931.4|8
1646395610000|2022-03-04 12:06:50|13934.3|13932.3|13930.5|13928.5|13934.4|13932.4|13928.9|13926.9|53
1646395620000|2022-03-04 12:07:00|13930.6|13928.6|13927|13925|13930.9|13928.9|13925.9|13923.9|57
1646395630000|2022-03-04 12:07:10|13927.1|13925.1|13925.1|13923.1|13927.6|13925.6|13925.1|13923.1|14
1646395640000|2022-03-04 12:07:20|13925.3|13923.3|13928.1|13926.1|13929.9|13927.9|13925.3|13923.3|22
1646395650000|2022-03-04 12:07:30|13927.8|13925.8|13925.1|13923.1|13927.8|13925.8|13924.8|13922.8|17
1646395660000|2022-03-04 12:07:40|13925|13923|13926.1|13924.1|13927|13925|13925|13923|17
1646395670000|2022-03-04 12:07:50|13926|13924|13923.3|13921.3|13926.4|13924.4|13920.3|13918.3|90
1646395680000|2022-03-04 12:08:00|13923.1|13921.1|13920.1|13918.1|13923.1|13921.1|13919.5|13917.5|41
1646395690000|2022-03-04 12:08:10|13919.8|13917.8|13921.4|13919.4|13921.5|13919.5|13919.8|13917.8|13
1646395700000|2022-03-04 12:08:20|13921.3|13919.3|13924|13922|13924.8|13922.8|13921.3|13919.3|21
1646395710000|2022-03-04 12:08:30|13924.1|13922.1|13926|13924|13926.4|13924.4|13923.4|13921.4|14
1646395720000|2022-03-04 12:08:40|13925.9|13923.9|13921.4|13919.4|13925.9|13923.9|13921.1|13919.1|46
1646395730000|2022-03-04 12:08:50|13921.5|13919.5|13922|13920|13922.5|13920.5|13921.4|13919.4|10
1646395740000|2022-03-04 12:09:00|13921.6|13919.6|13920.4|13918.4|13921.6|13919.6|13919.9|13917.9|15
1646395750000|2022-03-04 12:09:10|13921.4|13919.4|13918.5|13916.5|13921.4|13919.4|13918.5|13916.5|31
1646395760000|2022-03-04 12:09:20|13918.4|13916.4|13916.8|13914.8|13918.9|13916.9|13916.8|13914.8|30
1646395770000|2022-03-04 12:09:30|13916.9|13914.9|13917.4|13915.4|13917.6|13915.6|13916.8|13914.8|17
1646395780000|2022-03-04 12:09:40|13917.3|13915.3|13916.9|13914.9|13921.9|13919.9|13916.8|13914.8|33
1646395790000|2022-03-04 12:09:50|13916.6|13914.6|13915.8|13913.8|13916.6|13914.6|13915.1|13913.1|23
1646395800000|2022-03-04 12:10:00|13915.3|13913.3|13915.1|13913.1|13915.9|13913.9|13914.8|13912.8|14
1646395810000|2022-03-04 12:10:10|13915.4|13913.4|13916.3|13914.3|13916.9|13914.9|13914|13912|49
1646395820000|2022-03-04 12:10:20|13916.1|13914.1|13915.8|13913.8|13916.4|13914.4|13914.9|13912.9|22
1646395830000|2022-03-04 12:10:30|13916.5|13914.5|13918.1|13916.1|13919.8|13917.8|13916.5|13914.5|40
1646395840000|2022-03-04 12:10:40|13918.3|13916.3|13919.4|13917.4|13919.4|13917.4|13917.9|13915.9|21
1646395850000|2022-03-04 12:10:50|13919.8|13917.8|13917.9|13915.9|13921|13919|13917.8|13915.8|15
1646395860000|2022-03-04 12:11:00|13917.8|13915.8|13913.6|13911.6|13918.8|13916.8|13909.8|13907.8|91
1646395870000|2022-03-04 12:11:10|13913.5|13911.5|13913.3|13911.3|13914.3|13912.3|13912.3|13910.3|27
1646395880000|2022-03-04 12:11:20|13913|13911|13912.1|13910.1|13913|13911|13911.1|13909.1|30
1646395890000|2022-03-04 12:11:30|13911.8|13909.8|13910.8|13908.8|13912.8|13910.8|13910.8|13908.8|20
1646395900000|2022-03-04 12:11:40|13910.9|13908.9|13907.6|13905.6|13911.3|13909.3|13907.6|13905.6|34
1646395910000|2022-03-04 12:11:50|13907.3|13905.3|13898.8|13896.8|13907.3|13905.3|13898.8|13896.8|161
1646395920000|2022-03-04 12:12:00|13899.5|13897.5|13908.5|13906.5|13908.6|13906.6|13898.5|13896.5|207
1646395930000|2022-03-04 12:12:10|13908|13906|13906.8|13904.8|13911.5|13909.5|13906.8|13904.8|60
1646395940000|2022-03-04 12:12:20|13906.6|13904.6|13905.3|13903.3|13908.3|13906.3|13905.3|13903.3|50
1646395950000|2022-03-04 12:12:30|13904.9|13902.9|13904.8|13902.8|13906.5|13904.5|13904.1|13902.1|28
1646395960000|2022-03-04 12:12:40|13904.9|13902.9|13905.9|13903.9|13907.8|13905.8|13904.5|13902.5|41
1646395970000|2022-03-04 12:12:50|13905.8|13903.8|13903.6|13901.6|13905.8|13903.8|13903.1|13901.1|13
1646395980000|2022-03-04 12:13:00|13903.5|13901.5|13901|13899|13903.9|13901.9|13900.8|13898.8|35
1646395990000|2022-03-04 12:13:10|13901.1|13899.1|13903.3|13901.3|13906.4|13904.4|13901|13899|53
1646396000000|2022-03-04 12:13:20|13903.1|13901.1|13900|13898|13903.1|13901.1|13898.8|13896.8|57
1646396010000|2022-03-04 12:13:30|13900.1|13898.1|13901.4|13899.4|13901.4|13899.4|13899.3|13897.3|29
1646396020000|2022-03-04 12:13:40|13901.9|13899.9|13900.4|13898.4|13902.3|13900.3|13899|13897|32
1646396030000|2022-03-04 12:13:50|13900.5|13898.5|13898.8|13896.8|13900.5|13898.5|13898|13896|21
1646396040000|2022-03-04 12:14:00|13898|13896|13898.5|13896.5|13900.8|13898.8|13896.8|13894.8|41
1646396050000|2022-03-04 12:14:10|13898.1|13896.1|13897.9|13895.9|13898.9|13896.9|13896.3|13894.3|69
1646396060000|2022-03-04 12:14:20|13897.8|13895.8|13896.8|13894.8|13897.8|13895.8|13894.9|13892.9|89
1646396070000|2022-03-04 12:14:30|13896.6|13894.6|13897.8|13895.8|13900.4|13898.4|13896.5|13894.5|28
1646396080000|2022-03-04 12:14:40|13897.9|13895.9|13897.8|13895.8|13900.1|13898.1|13897.8|13895.8|9
1646396090000|2022-03-04 12:14:50|13897.1|13895.1|13898.4|13896.4|13898.4|13896.4|13897.1|13895.1|11
1646396100000|2022-03-04 12:15:00|13897.9|13895.9|13896.4|13894.4|13898.9|13896.9|13896.3|13894.3|41
1646396110000|2022-03-04 12:15:10|13896.3|13894.3|13902.4|13900.4|13902.4|13900.4|13894.9|13892.9|69
1646396120000|2022-03-04 12:15:20|13901.9|13899.9|13902|13900|13902.5|13900.5|13901.3|13899.3|23
1646396130000|2022-03-04 12:15:30|13902.4|13900.4|13904.8|13902.8|13905.4|13903.4|13902.3|13900.3|25
1646396140000|2022-03-04 12:15:40|13904.6|13902.6|13908.3|13906.3|13908.3|13906.3|13903.1|13901.1|26
1646396150000|2022-03-04 12:15:50|13907.1|13905.1|13907|13905|13907.3|13905.3|13905|13903|19
1646396160000|2022-03-04 12:16:00|13906.8|13904.8|13910.6|13908.6|13910.9|13908.9|13906.6|13904.6|36
1646396170000|2022-03-04 12:16:10|13910.4|13908.4|13910.9|13908.9|13913.8|13911.8|13910.4|13908.4|37
1646396180000|2022-03-04 12:16:20|13910.8|13908.8|13906.9|13904.9|13910.8|13908.8|13906|13904|45
1646396190000|2022-03-04 12:16:30|13907.6|13905.6|13907.8|13905.8|13909.5|13907.5|13907|13905|20
1646396200000|2022-03-04 12:16:40|13908.3|13906.3|13905.8|13903.8|13908.5|13906.5|13905.8|13903.8|25
1646396210000|2022-03-04 12:16:50|13905.9|13903.9|13909.5|13907.5|13909.8|13907.8|13905.3|13903.3|24
1646396220000|2022-03-04 12:17:00|13909.4|13907.4|13909.8|13907.8|13911.4|13909.4|13908.5|13906.5|20
1646396230000|2022-03-04 12:17:10|13910.1|13908.1|13909.3|13907.3|13913|13911|13909.3|13907.3|14
1646396240000|2022-03-04 12:17:20|13910.3|13908.3|13909.5|13907.5|13910.4|13908.4|13909.1|13907.1|17
1646396250000|2022-03-04 12:17:30|13909.6|13907.6|13912.6|13910.6|13912.9|13910.9|13909.6|13907.6|20
1646396260000|2022-03-04 12:17:40|13912.5|13910.5|13909.5|13907.5|13912.5|13910.5|13909.4|13907.4|5
1646396270000|2022-03-04 12:17:50|13909.4|13907.4|13910.6|13908.6|13911.9|13909.9|13908.3|13906.3|17
1646396280000|2022-03-04 12:18:00|13908|13906|13909|13907|13909.6|13907.6|13906.4|13904.4|68
1646396290000|2022-03-04 12:18:10|13908.9|13906.9|13911.8|13909.8|13912.1|13910.1|13908.6|13906.6|9
1646396300000|2022-03-04 12:18:20|13911.9|13909.9|13913.1|13911.1|13914.1|13912.1|13911.9|13909.9|15
1646396310000|2022-03-04 12:18:30|13913.3|13911.3|13913.6|13911.6|13915|13913|13913.1|13911.1|46
1646396320000|2022-03-04 12:18:40|13913.5|13911.5|13913.3|13911.3|13915.3|13913.3|13913.3|13911.3|27
1646396330000|2022-03-04 12:18:50|13913.4|13911.4|13909.6|13907.6|13914.1|13912.1|13909.1|13907.1|18
1646396340000|2022-03-04 12:19:00|13909.8|13907.8|13911.3|13909.3|13911.4|13909.4|13908.9|13906.9|9
1646396350000|2022-03-04 12:19:10|13911|13909|13913.3|13911.3|13913.8|13911.8|13910.5|13908.5|10
1646396360000|2022-03-04 12:19:20|13912.5|13910.5|13912.6|13910.6|13912.6|13910.6|13910.3|13908.3|5
1646396370000|2022-03-04 12:19:30|13912.8|13910.8|13915.9|13913.9|13916.1|13914.1|13912.8|13910.8|24
1646396380000|2022-03-04 12:19:40|13916.3|13914.3|13920.5|13918.5|13920.5|13918.5|13916.1|13914.1|43
1646396390000|2022-03-04 12:19:50|13920.6|13918.6|13917.8|13915.8|13922.3|13920.3|13917.6|13915.6|36
1646396400000|2022-03-04 12:20:00|13918|13916|13915.9|13913.9|13918.3|13916.3|13915.9|13913.9|20
1646396410000|2022-03-04 12:20:10|13915.8|13913.8|13916.3|13914.3|13916.4|13914.4|13914|13912|15
1646396420000|2022-03-04 12:20:20|13916.1|13914.1|13915.1|13913.1|13918.3|13916.3|13914.6|13912.6|18
1646396430000|2022-03-04 12:20:30|13915.3|13913.3|13915.3|13913.3|13916|13914|13915.3|13913.3|8
1646396440000|2022-03-04 12:20:40|13915.4|13913.4|13916.9|13914.9|13918.3|13916.3|13915.4|13913.4|7
1646396450000|2022-03-04 12:20:50|13917.1|13915.1|13919.5|13917.5|13919.6|13917.6|13916.8|13914.8|12
1646396460000|2022-03-04 12:21:00|13919.4|13917.4|13921|13919|13921|13919|13918.3|13916.3|5
1646396470000|2022-03-04 12:21:10|13920.9|13918.9|13920.9|13918.9|13920.9|13918.9|13919.4|13917.4|4
1646396480000|2022-03-04 12:21:20|13920.8|13918.8|13917.6|13915.6|13921.5|13919.5|13917.1|13915.1|19
1646396490000|2022-03-04 12:21:30|13917.8|13915.8|13915.6|13913.6|13917.9|13915.9|13915.6|13913.6|4
1646396500000|2022-03-04 12:21:40|13915.4|13913.4|13915.4|13913.4|13916.4|13914.4|13914.6|13912.6|12
1646396510000|2022-03-04 12:21:50|13915.6|13913.6|13915.3|13913.3|13916|13914|13914.9|13912.9|7
1646396520000|2022-03-04 12:22:00|13915.4|13913.4|13911.8|13909.8|13916.6|13914.6|13911.8|13909.8|26
1646396530000|2022-03-04 12:22:10|13911.9|13909.9|13911.9|13909.9|13912.8|13910.8|13911.5|13909.5|11
1646396540000|2022-03-04 12:22:20|13911.8|13909.8|13911.1|13909.1|13912|13910|13911.1|13909.1|5
1646396550000|2022-03-04 12:22:30|13911.3|13909.3|13910|13908|13911.3|13909.3|13907.9|13905.9|54
1646396560000|2022-03-04 12:22:40|13909.4|13907.4|13909.9|13907.9|13910.9|13908.9|13909.3|13907.3|12
1646396570000|2022-03-04 12:22:50|13909.6|13907.6|13912.1|13910.1|13912.1|13910.1|13909.6|13907.6|14
1646396580000|2022-03-04 12:23:00|13912|13910|13908.9|13906.9|13912.1|13910.1|13908.9|13906.9|14
1646396590000|2022-03-04 12:23:10|13908.3|13906.3|13910.3|13908.3|13911.1|13909.1|13908.3|13906.3|9
1646396600000|2022-03-04 12:23:20|13910.1|13908.1|13909.9|13907.9|13910.1|13908.1|13908.4|13906.4|16
1646396610000|2022-03-04 12:23:30|13910|13908|13908.9|13906.9|13911|13909|13907.3|13905.3|20
1646396620000|2022-03-04 12:23:40|13909|13907|13904.5|13902.5|13909.4|13907.4|13904.4|13902.4|49
1646396630000|2022-03-04 12:23:50|13904.3|13902.3|13904|13902|13904.8|13902.8|13901.8|13899.8|37
1646396640000|2022-03-04 12:24:00|13904.1|13902.1|13905.9|13903.9|13906.9|13904.9|13904.1|13902.1|42
1646396650000|2022-03-04 12:24:10|13904.9|13902.9|13904.6|13902.6|13905.4|13903.4|13903.6|13901.6|14
1646396660000|2022-03-04 12:24:20|13904.1|13902.1|13904.6|13902.6|13904.9|13902.9|13904.1|13902.1|10
1646396670000|2022-03-04 12:24:30|13904.5|13902.5|13905.8|13903.8|13908.1|13906.1|13904.4|13902.4|22
1646396680000|2022-03-04 12:24:40|13906|13904|13906.9|13904.9|13907.4|13905.4|13905.6|13903.6|6
1646396690000|2022-03-04 12:24:50|13907|13905|13905.9|13903.9|13907.4|13905.4|13905.4|13903.4|17
1646396700000|2022-03-04 12:25:00|13905.8|13903.8|13904.8|13902.8|13905.8|13903.8|13904|13902|8
1646396710000|2022-03-04 12:25:10|13905.5|13903.5|13907.8|13905.8|13908.4|13906.4|13905.5|13903.5|16
1646396720000|2022-03-04 12:25:20|13908|13906|13906.8|13904.8|13909.6|13907.6|13906.8|13904.8|47
1646396730000|2022-03-04 12:25:30|13907.1|13905.1|13904.4|13902.4|13907.1|13905.1|13904.1|13902.1|48
1646396740000|2022-03-04 12:25:40|13905|13903|13904.1|13902.1|13905.5|13903.5|13902|13900|6
1646396750000|2022-03-04 12:25:50|13904.3|13902.3|13904.9|13902.9|13905.6|13903.6|13904.3|13902.3|32
1646396760000|2022-03-04 12:26:00|13904.8|13902.8|13906.5|13904.5|13907|13905|13904.4|13902.4|8
1646396770000|2022-03-04 12:26:10|13906.4|13904.4|13907.5|13905.5|13907.5|13905.5|13905.4|13903.4|10
1646396780000|2022-03-04 12:26:20|13908|13906|13903.9|13901.9|13908|13906|13902.4|13900.4|49
1646396790000|2022-03-04 12:26:30|13903.5|13901.5|13900.9|13898.9|13903.5|13901.5|13899.8|13897.8|35
1646396800000|2022-03-04 12:26:40|13900.8|13898.8|13900.9|13898.9|13902.6|13900.6|13900.8|13898.8|20
1646396810000|2022-03-04 12:26:50|13901.3|13899.3|13899.3|13897.3|13901.4|13899.4|13896.5|13894.5|58
1646396820000|2022-03-04 12:27:00|13899.4|13897.4|13900.5|13898.5|13900.5|13898.5|13897.3|13895.3|57
1646396830000|2022-03-04 12:27:10|13899.5|13897.5|13896.5|13894.5|13899.8|13897.8|13895.6|13893.6|40
1646396840000|2022-03-04 12:27:20|13896.4|13894.4|13896|13894|13896.5|13894.5|13895.5|13893.5|17
1646396850000|2022-03-04 12:27:30|13896.4|13894.4|13896|13894|13896.9|13894.9|13895.6|13893.6|22
1646396860000|2022-03-04 12:27:40|13895.9|13893.9|13897.8|13895.8|13899.1|13897.1|13895.9|13893.9|25
1646396870000|2022-03-04 12:27:50|13898.3|13896.3|13897.4|13895.4|13899.6|13897.6|13897.3|13895.3|18
1646396880000|2022-03-04 12:28:00|13897.3|13895.3|13896.3|13894.3|13897.6|13895.6|13893.3|13891.3|81
1646396890000|2022-03-04 12:28:10|13896.4|13894.4|13894.3|13892.3|13896.9|13894.9|13893.8|13891.8|16
1646396900000|2022-03-04 12:28:20|13894.1|13892.1|13888.4|13886.4|13894.5|13892.5|13887.8|13885.8|118
1646396910000|2022-03-04 12:28:30|13888.3|13886.3|13882.9|13880.9|13888.3|13886.3|13881.9|13879.9|140
1646396920000|2022-03-04 12:28:40|13883|13881|13880.4|13878.4|13883|13881|13879.8|13877.8|164
1646396930000|2022-03-04 12:28:50|13880.3|13878.3|13884|13882|13884.3|13882.3|13880|13878|123
1646396940000|2022-03-04 12:29:00|13883.6|13881.6|13882.3|13880.3|13884.9|13882.9|13882.3|13880.3|59
1646396950000|2022-03-04 12:29:10|13882.8|13880.8|13883.5|13881.5|13883.5|13881.5|13882.1|13880.1|15
1646396960000|2022-03-04 12:29:20|13883.6|13881.6|13883|13881|13884.5|13882.5|13882.6|13880.6|18
1646396970000|2022-03-04 12:29:30|13883.1|13881.1|13883.8|13881.8|13883.9|13881.9|13882.3|13880.3|16
1646396980000|2022-03-04 12:29:40|13883.9|13881.9|13886.4|13884.4|13887|13885|13883.8|13881.8|44
1646396990000|2022-03-04 12:29:50|13886.5|13884.5|13884.5|13882.5|13887.5|13885.5|13884.3|13882.3|18
1646397000000|2022-03-04 12:30:00|13883.6|13881.6|13886.5|13884.5|13887.3|13885.3|13882.9|13880.9|55
1646397010000|2022-03-04 12:30:10|13886.4|13884.4|13890.1|13888.1|13890.3|13888.3|13886.4|13884.4|36
1646397020000|2022-03-04 12:30:20|13890.3|13888.3|13890.9|13888.9|13891.4|13889.4|13889.5|13887.5|57
1646397030000|2022-03-04 12:30:30|13890.8|13888.8|13890|13888|13890.9|13888.9|13890|13888|12
1646397040000|2022-03-04 12:30:40|13890.1|13888.1|13889.3|13887.3|13891.8|13889.8|13888.9|13886.9|41
1646397050000|2022-03-04 12:30:50|13889.1|13887.1|13890.8|13888.8|13892.5|13890.5|13889.1|13887.1|31
1646397060000|2022-03-04 12:31:00|13891|13889|13891.4|13889.4|13891.9|13889.9|13891|13889|23
1646397070000|2022-03-04 12:31:10|13891|13889|13891|13889|13891|13889|13889.9|13887.9|32
1646397080000|2022-03-04 12:31:20|13891.1|13889.1|13886.5|13884.5|13891.4|13889.4|13885.6|13883.6|39
1646397090000|2022-03-04 12:31:30|13886.6|13884.6|13886|13884|13887.1|13885.1|13884.9|13882.9|19
1646397100000|2022-03-04 12:31:40|13885.9|13883.9|13884.6|13882.6|13886.6|13884.6|13884.3|13882.3|22
1646397110000|2022-03-04 12:31:50|13884.8|13882.8|13885.9|13883.9|13886.5|13884.5|13884.6|13882.6|19
1646397120000|2022-03-04 12:32:00|13885.1|13883.1|13885|13883|13886.1|13884.1|13883.5|13881.5|50
1646397130000|2022-03-04 12:32:10|13886|13884|13885.6|13883.6|13886.1|13884.1|13884.3|13882.3|18
1646397140000|2022-03-04 12:32:20|13886.6|13884.6|13887.3|13885.3|13887.8|13885.8|13885.5|13883.5|39
1646397150000|2022-03-04 12:32:30|13887.9|13885.9|13892.3|13890.3|13892.5|13890.5|13887.9|13885.9|34
1646397160000|2022-03-04 12:32:40|13892.4|13890.4|13892.9|13890.9|13893.6|13891.6|13892|13890|28
1646397170000|2022-03-04 12:32:50|13892.8|13890.8|13892.6|13890.6|13892.9|13890.9|13890.1|13888.1|30
1646397180000|2022-03-04 12:33:00|13892.8|13890.8|13894.1|13892.1|13894.1|13892.1|13892.3|13890.3|24
1646397190000|2022-03-04 12:33:10|13894|13892|13894.3|13892.3|13894.5|13892.5|13891.6|13889.6|24
1646397200000|2022-03-04 12:33:20|13894.1|13892.1|13892.1|13890.1|13895.1|13893.1|13890.4|13888.4|29
1646397210000|2022-03-04 12:33:30|13892|13890|13893.4|13891.4|13893.5|13891.5|13891.4|13889.4|9
1646397220000|2022-03-04 12:33:40|13893.5|13891.5|13893.6|13891.6|13893.9|13891.9|13893.1|13891.1|3
1646397230000|2022-03-04 12:33:50|13893.5|13891.5|13892.8|13890.8|13893.9|13891.9|13892.5|13890.5|23
1646397240000|2022-03-04 12:34:00|13892.6|13890.6|13891.8|13889.8|13893.6|13891.6|13891.6|13889.6|16
1646397250000|2022-03-04 12:34:10|13891.6|13889.6|13891.6|13889.6|13891.9|13889.9|13891.4|13889.4|7
1646397260000|2022-03-04 12:34:20|13891.4|13889.4|13891|13889|13892.3|13890.3|13888.9|13886.9|24
1646397270000|2022-03-04 12:34:30|13890.8|13888.8|13888.8|13886.8|13890.9|13888.9|13888.8|13886.8|13
1646397280000|2022-03-04 12:34:40|13888.6|13886.6|13883.5|13881.5|13889.3|13887.3|13883.5|13881.5|62
1646397290000|2022-03-04 12:34:50|13883.8|13881.8|13884.9|13882.9|13885.5|13883.5|13883|13881|22
1646397300000|2022-03-04 12:35:00|13884.5|13882.5|13893.8|13891.8|13894.3|13892.3|13882.1|13880.1|121
1646397310000|2022-03-04 12:35:10|13893.9|13891.9|13897|13895|13897.8|13895.8|13893.9|13891.9|61
1646397320000|2022-03-04 12:35:20|13896.9|13894.9|13900.6|13898.6|13900.6|13898.6|13896.4|13894.4|50
1646397330000|2022-03-04 12:35:30|13900.5|13898.5|13904.5|13902.5|13905.4|13903.4|13900.5|13898.5|85
1646397340000|2022-03-04 12:35:40|13904.3|13902.3|13900.4|13898.4|13904.3|13902.3|13899.3|13897.3|32
1646397350000|2022-03-04 12:35:50|13900.1|13898.1|13900.3|13898.3|13901.5|13899.5|13898.3|13896.3|14
1646397360000|2022-03-04 12:36:00|13900.1|13898.1|13898.5|13896.5|13900.9|13898.9|13897.8|13895.8|28
1646397370000|2022-03-04 12:36:10|13898.1|13896.1|13899.5|13897.5|13900.3|13898.3|13897.5|13895.5|25
1646397380000|2022-03-04 12:36:20|13899.8|13897.8|13901.8|13899.8|13901.9|13899.9|13899.5|13897.5|39
1646397390000|2022-03-04 12:36:30|13901.6|13899.6|13904.4|13902.4|13904.4|13902.4|13901.6|13899.6|24
1646397400000|2022-03-04 12:36:40|13904.3|13902.3|13905.4|13903.4|13905.8|13903.8|13903.9|13901.9|29
1646397410000|2022-03-04 12:36:50|13905.1|13903.1|13905.1|13903.1|13905.6|13903.6|13904.1|13902.1|20
1646397420000|2022-03-04 12:37:00|13904.9|13902.9|13910.4|13908.4|13910.5|13908.5|13904.5|13902.5|38
1646397430000|2022-03-04 12:37:10|13910.3|13908.3|13909.4|13907.4|13911.9|13909.9|13908.4|13906.4|41
1646397440000|2022-03-04 12:37:20|13909.3|13907.3|13910.5|13908.5|13910.8|13908.8|13908.9|13906.9|35
1646397450000|2022-03-04 12:37:30|13910.6|13908.6|13908.1|13906.1|13911.1|13909.1|13907.6|13905.6|26
1646397460000|2022-03-04 12:37:40|13908.5|13906.5|13907|13905|13908.5|13906.5|13906.6|13904.6|20
1646397470000|2022-03-04 12:37:50|13907.1|13905.1|13905.9|13903.9|13908.5|13906.5|13905.5|13903.5|34
1646397480000|2022-03-04 12:38:00|13905.6|13903.6|13905.4|13903.4|13906.1|13904.1|13903.4|13901.4|20
1646397490000|2022-03-04 12:38:10|13906|13904|13903.4|13901.4|13906.5|13904.5|13903.1|13901.1|13
1646397500000|2022-03-04 12:38:20|13903.5|13901.5|13903.9|13901.9|13904|13902|13903.1|13901.1|6
1646397510000|2022-03-04 12:38:30|13904|13902|13907.5|13905.5|13907.9|13905.9|13902.9|13900.9|22
1646397520000|2022-03-04 12:38:40|13907.6|13905.6|13908.8|13906.8|13909|13907|13907.4|13905.4|7
1646397530000|2022-03-04 12:38:50|13908.9|13906.9|13906.5|13904.5|13909|13907|13906.3|13904.3|8
1646397540000|2022-03-04 12:39:00|13906.6|13904.6|13911|13909|13911|13909|13906.6|13904.6|90
1646397550000|2022-03-04 12:39:10|13911.1|13909.1|13913.9|13911.9|13915.1|13913.1|13910.1|13908.1|122
1646397560000|2022-03-04 12:39:20|13914|13912|13909.6|13907.6|13914|13912|13909.6|13907.6|88
1646397570000|2022-03-04 12:39:30|13909.4|13907.4|13911.3|13909.3|13912.4|13910.4|13909|13907|31
1646397580000|2022-03-04 12:39:40|13911.1|13909.1|13911.1|13909.1|13913.5|13911.5|13910.8|13908.8|82
1646397590000|2022-03-04 12:39:50|13910.6|13908.6|13914|13912|13914|13912|13909.8|13907.8|111
1646397600000|2022-03-04 12:40:00|13913.9|13911.9|13916.4|13914.4|13916.5|13914.5|13912.4|13910.4|67
1646397610000|2022-03-04 12:40:10|13916|13914|13916.8|13914.8|13916.8|13914.8|13914.6|13912.6|27
1646397620000|2022-03-04 12:40:20|13916.3|13914.3|13918.4|13916.4|13918.5|13916.5|13916.3|13914.3|27
1646397630000|2022-03-04 12:40:30|13918.1|13916.1|13911.8|13909.8|13918.3|13916.3|13911.8|13909.8|33
1646397640000|2022-03-04 12:40:40|13912|13910|13913.5|13911.5|13914.6|13912.6|13911|13909|90
1646397650000|2022-03-04 12:40:50|13914.5|13912.5|13915.1|13913.1|13916.9|13914.9|13913.4|13911.4|73
1646397660000|2022-03-04 12:41:00|13915.4|13913.4|13914.9|13912.9|13917.1|13915.1|13914.9|13912.9|21
1646397670000|2022-03-04 12:41:10|13914|13912|13913|13911|13914.3|13912.3|13912.1|13910.1|23
1646397680000|2022-03-04 12:41:20|13912.9|13910.9|13910.5|13908.5|13914.4|13912.4|13909.3|13907.3|26
1646397690000|2022-03-04 12:41:30|13910.6|13908.6|13911|13909|13911.6|13909.6|13910.3|13908.3|33
1646397700000|2022-03-04 12:41:40|13911.1|13909.1|13913.8|13911.8|13914.6|13912.6|13911.1|13909.1|33
1646397710000|2022-03-04 12:41:50|13913.9|13911.9|13913|13911|13914.6|13912.6|13912.9|13910.9|20
1646397720000|2022-03-04 12:42:00|13913.1|13911.1|13916.5|13914.5|13917|13915|13913.1|13911.1|22
1646397730000|2022-03-04 12:42:10|13916.6|13914.6|13916.9|13914.9|13917.3|13915.3|13916.3|13914.3|21
1646397740000|2022-03-04 12:42:20|13917|13915|13916.3|13914.3|13917|13915|13914.9|13912.9|10
1646397750000|2022-03-04 12:42:30|13916.4|13914.4|13919.3|13917.3|13919.3|13917.3|13916.4|13914.4|24
1646397760000|2022-03-04 12:42:40|13919.1|13917.1|13918.4|13916.4|13919.3|13917.3|13918.1|13916.1|10
1646397770000|2022-03-04 12:42:50|13918.5|13916.5|13917.9|13915.9|13918.5|13916.5|13917.3|13915.3|13
1646397780000|2022-03-04 12:43:00|13917.6|13915.6|13921.8|13919.8|13921.8|13919.8|13917.1|13915.1|40
1646397790000|2022-03-04 12:43:10|13921.1|13919.1|13922.1|13920.1|13923.6|13921.6|13920.8|13918.8|44
1646397800000|2022-03-04 12:43:20|13922.3|13920.3|13921|13919|13922.4|13920.4|13919.5|13917.5|43
1646397810000|2022-03-04 12:43:30|13921.1|13919.1|13922.4|13920.4|13922.9|13920.9|13920.5|13918.5|17
1646397820000|2022-03-04 12:43:40|13922|13920|13920.4|13918.4|13922.5|13920.5|13919.5|13917.5|35
1646397830000|2022-03-04 12:43:50|13920.3|13918.3|13922.3|13920.3|13922.3|13920.3|13920.3|13918.3|13
1646397840000|2022-03-04 12:44:00|13922.4|13920.4|13920.5|13918.5|13923.5|13921.5|13920.4|13918.4|20
1646397850000|2022-03-04 12:44:10|13920.4|13918.4|13922|13920|13922.4|13920.4|13920|13918|23
1646397860000|2022-03-04 12:44:20|13921.9|13919.9|13922.5|13920.5|13923.4|13921.4|13921.6|13919.6|12
1646397870000|2022-03-04 12:44:30|13922.4|13920.4|13920.6|13918.6|13923.1|13921.1|13920.6|13918.6|10
1646397880000|2022-03-04 12:44:40|13920.5|13918.5|13922.3|13920.3|13922.3|13920.3|13918.4|13916.4|31
1646397890000|2022-03-04 12:44:50|13922.5|13920.5|13926.9|13924.9|13926.9|13924.9|13922.5|13920.5|46
1646397900000|2022-03-04 12:45:00|13927.1|13925.1|13928|13926|13930.3|13928.3|13926.1|13924.1|69
1646397910000|2022-03-04 12:45:10|13928.3|13926.3|13933.3|13931.3|13933.9|13931.9|13926.6|13924.6|132
1646397920000|2022-03-04 12:45:20|13933.4|13931.4|13940.3|13938.3|13940.3|13938.3|13933.3|13931.3|87
1646397930000|2022-03-04 12:45:30|13940.1|13938.1|13933.1|13931.1|13940.5|13938.5|13933.1|13931.1|71
1646397940000|2022-03-04 12:45:40|13932.6|13930.6|13935.4|13933.4|13935.4|13933.4|13931.6|13929.6|51
1646397950000|2022-03-04 12:45:50|13935.6|13933.6|13936.4|13934.4|13937.1|13935.1|13935.6|13933.6|46
1646397960000|2022-03-04 12:46:00|13936.5|13934.5|13941.6|13939.6|13943.3|13941.3|13936.5|13934.5|76
1646397970000|2022-03-04 12:46:10|13941.8|13939.8|13941|13939|13944.1|13942.1|13940.4|13938.4|87
1646397980000|2022-03-04 12:46:20|13940.8|13938.8|13944|13942|13946.8|13944.8|13940.8|13938.8|109
1646397990000|2022-03-04 12:46:30|13943.9|13941.9|13945.8|13943.8|13946|13944|13943.1|13941.1|51
1646398000000|2022-03-04 12:46:40|13945.6|13943.6|13943.4|13941.4|13945.6|13943.6|13941.6|13939.6|27
1646398010000|2022-03-04 12:46:50|13943.8|13941.8|13945.6|13943.6|13946|13944|13943.3|13941.3|42
1646398020000|2022-03-04 12:47:00|13946|13944|13937.9|13935.9|13946.1|13944.1|13937.5|13935.5|88
1646398030000|2022-03-04 12:47:10|13938.3|13936.3|13937.3|13935.3|13939.4|13937.4|13936.5|13934.5|47
1646398040000|2022-03-04 12:47:20|13937.5|13935.5|13939.4|13937.4|13939.4|13937.4|13936.1|13934.1|28
1646398050000|2022-03-04 12:47:30|13939.5|13937.5|13939.4|13937.4|13939.8|13937.8|13938.1|13936.1|17
1646398060000|2022-03-04 12:47:40|13939.3|13937.3|13939.8|13937.8|13940.1|13938.1|13937.6|13935.6|29
1646398070000|2022-03-04 12:47:50|13939.6|13937.6|13938.1|13936.1|13939.6|13937.6|13937.9|13935.9|7
1646398080000|2022-03-04 12:48:00|13938.3|13936.3|13935.8|13933.8|13938.4|13936.4|13935.6|13933.6|24
1646398090000|2022-03-04 12:48:10|13935.6|13933.6|13935.8|13933.8|13936.3|13934.3|13934.4|13932.4|46
1646398100000|2022-03-04 12:48:20|13935.1|13933.1|13935.4|13933.4|13936|13934|13934.5|13932.5|15
1646398110000|2022-03-04 12:48:30|13935.8|13933.8|13936.9|13934.9|13939|13937|13935.8|13933.8|20
1646398120000|2022-03-04 12:48:40|13936.8|13934.8|13936.4|13934.4|13937|13935|13935|13933|8
1646398130000|2022-03-04 12:48:50|13936.8|13934.8|13933.6|13931.6|13936.8|13934.8|13933.6|13931.6|24
1646398140000|2022-03-04 12:49:00|13933.8|13931.8|13932|13930|13935.4|13933.4|13932|13930|85
1646398150000|2022-03-04 12:49:10|13931.9|13929.9|13933.1|13931.1|13934.1|13932.1|13930.3|13928.3|52
1646398160000|2022-03-04 12:49:20|13933|13931|13931.8|13929.8|13933.3|13931.3|13931.3|13929.3|15
1646398170000|2022-03-04 12:49:30|13931.9|13929.9|13932.5|13930.5|13933.1|13931.1|13931.3|13929.3|17
1646398180000|2022-03-04 12:49:40|13932.4|13930.4|13932.5|13930.5|13932.9|13930.9|13932|13930|6
1646398190000|2022-03-04 12:49:50|13931.6|13929.6|13932|13930|13932.3|13930.3|13931.3|13929.3|9
1646398200000|2022-03-04 12:50:00|13931.8|13929.8|13934.8|13932.8|13935.3|13933.3|13930.6|13928.6|51
1646398210000|2022-03-04 12:50:10|13935.1|13933.1|13931.4|13929.4|13935.3|13933.3|13931.1|13929.1|16
1646398220000|2022-03-04 12:50:20|13931.3|13929.3|13932.3|13930.3|13933.4|13931.4|13930.8|13928.8|9
1646398230000|2022-03-04 12:50:30|13932.1|13930.1|13932.3|13930.3|13932.5|13930.5|13931.8|13929.8|4
1646398240000|2022-03-04 12:50:40|13932.9|13930.9|13933.5|13931.5|13933.5|13931.5|13931.8|13929.8|12
1646398250000|2022-03-04 12:50:50|13933.4|13931.4|13930.1|13928.1|13933.6|13931.6|13929.5|13927.5|67
1646398260000|2022-03-04 12:51:00|13930|13928|13927.8|13925.8|13930.6|13928.6|13927.4|13925.4|32
1646398270000|2022-03-04 12:51:10|13927.6|13925.6|13925.9|13923.9|13927.9|13925.9|13925.9|13923.9|36
1646398280000|2022-03-04 12:51:20|13926.1|13924.1|13925.3|13923.3|13926.1|13924.1|13924.3|13922.3|72
1646398290000|2022-03-04 12:51:30|13925.1|13923.1|13925.3|13923.3|13926.1|13924.1|13924.6|13922.6|14
1646398300000|2022-03-04 12:51:40|13925.1|13923.1|13923.9|13921.9|13925.4|13923.4|13923.6|13921.6|47
1646398310000|2022-03-04 12:51:50|13924|13922|13922.4|13920.4|13924.4|13922.4|13921.3|13919.3|36
1646398320000|2022-03-04 12:52:00|13922.5|13920.5|13920.1|13918.1|13923|13921|13919.9|13917.9|29
1646398330000|2022-03-04 12:52:10|13920.3|13918.3|13921.3|13919.3|13921.4|13919.4|13919.6|13917.6|48
1646398340000|2022-03-04 12:52:20|13921.4|13919.4|13920.6|13918.6|13921.9|13919.9|13918.8|13916.8|52
1646398350000|2022-03-04 12:52:30|13920.8|13918.8|13919.8|13917.8|13922.5|13920.5|13919.1|13917.1|24
1646398360000|2022-03-04 12:52:40|13919.5|13917.5|13920.3|13918.3|13920.3|13918.3|13917.3|13915.3|67
1646398370000|2022-03-04 12:52:50|13919.9|13917.9|13922.9|13920.9|13922.9|13920.9|13919.9|13917.9|20
1646398380000|2022-03-04 12:53:00|13923|13921|13925.1|13923.1|13925.1|13923.1|13923|13921|23
1646398390000|2022-03-04 12:53:10|13924.9|13922.9|13924.9|13922.9|13925.5|13923.5|13923.9|13921.9|17
1646398400000|2022-03-04 12:53:20|13924.8|13922.8|13924.4|13922.4|13924.8|13922.8|13923.5|13921.5|7
1646398410000|2022-03-04 12:53:30|13924.3|13922.3|13921.4|13919.4|13924.3|13922.3|13921.1|13919.1|17
1646398420000|2022-03-04 12:53:40|13921.1|13919.1|13923.8|13921.8|13924.5|13922.5|13921.1|13919.1|16
1646398430000|2022-03-04 12:53:50|13923.6|13921.6|13923.6|13921.6|13924.1|13922.1|13922.3|13920.3|11
1646398440000|2022-03-04 12:54:00|13923.8|13921.8|13928.6|13926.6|13929.6|13927.6|13923.5|13921.5|41
1646398450000|2022-03-04 12:54:10|13928.5|13926.5|13929.4|13927.4|13929.5|13927.5|13927.4|13925.4|29
1646398460000|2022-03-04 12:54:20|13928.9|13926.9|13926.4|13924.4|13929.6|13927.6|13925.8|13923.8|25
1646398470000|2022-03-04 12:54:30|13926.5|13924.5|13925.9|13923.9|13927.4|13925.4|13925.6|13923.6|5
1646398480000|2022-03-04 12:54:40|13926|13924|13925.5|13923.5|13926.8|13924.8|13925.4|13923.4|8
1646398490000|2022-03-04 12:54:50|13924.9|13922.9|13926.1|13924.1|13927.6|13925.6|13924.9|13922.9|20
1646398500000|2022-03-04 12:55:00|13926.3|13924.3|13928.3|13926.3|13928.4|13926.4|13924.9|13922.9|15
1646398510000|2022-03-04 12:55:10|13928.1|13926.1|13935.1|13933.1|13935.5|13933.5|13927.1|13925.1|49
1646398520000|2022-03-04 12:55:20|13935|13933|13934.3|13932.3|13935|13933|13932.5|13930.5|26
1646398530000|2022-03-04 12:55:30|13934.4|13932.4|13935.9|13933.9|13936.1|13934.1|13933.4|13931.4|28
1646398540000|2022-03-04 12:55:40|13935.8|13933.8|13936.5|13934.5|13937.3|13935.3|13935.6|13933.6|27
1646398550000|2022-03-04 12:55:50|13936.6|13934.6|13934.6|13932.6|13936.9|13934.9|13934.6|13932.6|25
1646398560000|2022-03-04 12:56:00|13934.8|13932.8|13942.5|13940.5|13944|13942|13934.1|13932.1|110
1646398570000|2022-03-04 12:56:10|13942.4|13940.4|13941.3|13939.3|13942.8|13940.8|13941.1|13939.1|48
1646398580000|2022-03-04 12:56:20|13941.1|13939.1|13938.3|13936.3|13941.1|13939.1|13937.8|13935.8|28
1646398590000|2022-03-04 12:56:30|13938.1|13936.1|13938.5|13936.5|13939.4|13937.4|13937.6|13935.6|11
1646398600000|2022-03-04 12:56:40|13938.4|13936.4|13936.9|13934.9|13938.5|13936.5|13936.8|13934.8|14
1646398610000|2022-03-04 12:56:50|13936.6|13934.6|13937|13935|13937.5|13935.5|13936.4|13934.4|2
1646398620000|2022-03-04 12:57:00|13937.1|13935.1|13936.4|13934.4|13937.5|13935.5|13935.4|13933.4|15
1646398630000|2022-03-04 12:57:10|13936.3|13934.3|13936.1|13934.1|13937.5|13935.5|13935.8|13933.8|10
1646398640000|2022-03-04 12:57:20|13936.3|13934.3|13936.1|13934.1|13936.9|13934.9|13935.8|13933.8|8
1646398650000|2022-03-04 12:57:30|13936.3|13934.3|13935.8|13933.8|13937.4|13935.4|13935.3|13933.3|14
1646398660000|2022-03-04 12:57:40|13935.6|13933.6|13932.5|13930.5|13935.6|13933.6|13931.6|13929.6|22
1646398670000|2022-03-04 12:57:50|13932.3|13930.3|13931.4|13929.4|13932.3|13930.3|13930.5|13928.5|30
1646398680000|2022-03-04 12:58:00|13931.6|13929.6|13930.1|13928.1|13931.6|13929.6|13930.1|13928.1|10
1646398690000|2022-03-04 12:58:10|13930|13928|13931.1|13929.1|13931.4|13929.4|13930|13928|14
1646398700000|2022-03-04 12:58:20|13931.3|13929.3|13930.9|13928.9|13931.8|13929.8|13930.3|13928.3|10
1646398710000|2022-03-04 12:58:30|13931|13929|13931.5|13929.5|13931.6|13929.6|13930.6|13928.6|7
1646398720000|2022-03-04 12:58:40|13931.4|13929.4|13930.8|13928.8|13932.3|13930.3|13929.1|13927.1|15
1646398730000|2022-03-04 12:58:50|13930.9|13928.9|13930|13928|13931.1|13929.1|13930|13928|2
1646398740000|2022-03-04 12:59:00|13930.1|13928.1|13927.3|13925.3|13930.1|13928.1|13923.6|13921.6|67
1646398750000|2022-03-04 12:59:10|13926.8|13924.8|13925.4|13923.4|13927.9|13925.9|13924.5|13922.5|22
1646398760000|2022-03-04 12:59:20|13925.6|13923.6|13925.8|13923.8|13925.8|13923.8|13924.3|13922.3|16
1646398770000|2022-03-04 12:59:30|13926.1|13924.1|13936|13934|13939.4|13937.4|13923.4|13921.4|129
1646398780000|2022-03-04 12:59:40|13934.9|13932.9|13936.4|13934.4|13937.4|13935.4|13934.1|13932.1|41
1646398790000|2022-03-04 12:59:50|13937.3|13935.3|13936.9|13934.9|13938.3|13936.3|13935.1|13933.1|44
1646398800000|2022-03-04 13:00:00|13937|13935|13933.3|13931.3|13938.5|13936.5|13932.4|13930.4|43
1646398810000|2022-03-04 13:00:10|13933.1|13931.1|13938.4|13936.4|13940.5|13938.5|13933.1|13931.1|67
1646398820000|2022-03-04 13:00:20|13939|13937|13943.4|13941.4|13943.6|13941.6|13938.4|13936.4|47
1646398830000|2022-03-04 13:00:30|13942.9|13940.9|13941.9|13939.9|13945.3|13943.3|13941|13939|57
1646398840000|2022-03-04 13:00:40|13942|13940|13941.4|13939.4|13943.9|13941.9|13941.3|13939.3|19
1646398850000|2022-03-04 13:00:50|13941.5|13939.5|13939|13937|13943.9|13941.9|13939|13937|34
1646398860000|2022-03-04 13:01:00|13939.1|13937.1|13938.5|13936.5|13940.5|13938.5|13938.4|13936.4|42
1646398870000|2022-03-04 13:01:10|13938.6|13936.6|13940.1|13938.1|13940.1|13938.1|13937.6|13935.6|25
1646398880000|2022-03-04 13:01:20|13940|13938|13942.4|13940.4|13944|13942|13939|13937|48
1646398890000|2022-03-04 13:01:30|13942.6|13940.6|13938.9|13936.9|13942.6|13940.6|13938.6|13936.6|20
1646398900000|2022-03-04 13:01:40|13938.8|13936.8|13941.6|13939.6|13943.1|13941.1|13938.8|13936.8|31
1646398910000|2022-03-04 13:01:50|13941.4|13939.4|13939.1|13937.1|13941.8|13939.8|13938.9|13936.9|28
1646398920000|2022-03-04 13:02:00|13939|13937|13937.3|13935.3|13941.5|13939.5|13937.1|13935.1|52
1646398930000|2022-03-04 13:02:10|13937.4|13935.4|13937.3|13935.3|13937.9|13935.9|13936.1|13934.1|16
1646398940000|2022-03-04 13:02:20|13937.6|13935.6|13932.9|13930.9|13938.1|13936.1|13932.8|13930.8|40
1646398950000|2022-03-04 13:02:30|13932.8|13930.8|13935.3|13933.3|13935.3|13933.3|13931.5|13929.5|27
1646398960000|2022-03-04 13:02:40|13935.5|13933.5|13935.1|13933.1|13937|13935|13932.8|13930.8|32
1646398970000|2022-03-04 13:02:50|13935|13933|13934.4|13932.4|13935.6|13933.6|13933.9|13931.9|21
1646398980000|2022-03-04 13:03:00|13933.9|13931.9|13934.8|13932.8|13935.5|13933.5|13933.8|13931.8|15
1646398990000|2022-03-04 13:03:10|13934.6|13932.6|13934.5|13932.5|13934.9|13932.9|13932.3|13930.3|20
1646399000000|2022-03-04 13:03:20|13933.6|13931.6|13933.9|13931.9|13933.9|13931.9|13932|13930|19
1646399010000|2022-03-04 13:03:30|13933.8|13931.8|13929.9|13927.9|13934.4|13932.4|13929.9|13927.9|24
1646399020000|2022-03-04 13:03:40|13929.8|13927.8|13931.5|13929.5|13931.6|13929.6|13927.8|13925.8|36
1646399030000|2022-03-04 13:03:50|13931.6|13929.6|13930.9|13928.9|13932|13930|13929.6|13927.6|14
1646399040000|2022-03-04 13:04:00|13931.6|13929.6|13935.5|13933.5|13935.5|13933.5|13930.5|13928.5|36
1646399050000|2022-03-04 13:04:10|13935.6|13933.6|13936.4|13934.4|13936.4|13934.4|13933.6|13931.6|14
1646399060000|2022-03-04 13:04:20|13936.3|13934.3|13935|13933|13936.4|13934.4|13935|13933|8
1646399070000|2022-03-04 13:04:30|13934.9|13932.9|13936.8|13934.8|13937.1|13935.1|13932.1|13930.1|18
1646399080000|2022-03-04 13:04:40|13936.4|13934.4|13936.5|13934.5|13937.3|13935.3|13935.1|13933.1|24
1646399090000|2022-03-04 13:04:50|13936.6|13934.6|13937.3|13935.3|13938.5|13936.5|13935|13933|22
1646399100000|2022-03-04 13:05:00|13937.4|13935.4|13938.8|13936.8|13940.5|13938.5|13935.1|13933.1|31
1646399110000|2022-03-04 13:05:10|13938.9|13936.9|13942|13940|13943.1|13941.1|13938.6|13936.6|45
1646399120000|2022-03-04 13:05:20|13941.9|13939.9|13939.4|13937.4|13943.5|13941.5|13939.3|13937.3|28
1646399130000|2022-03-04 13:05:30|13939.3|13937.3|13939.9|13937.9|13940.4|13938.4|13938.3|13936.3|12
1646399140000|2022-03-04 13:05:40|13939.8|13937.8|13940.9|13938.9|13942.1|13940.1|13939.6|13937.6|16
1646399150000|2022-03-04 13:05:50|13942|13940|13941.5|13939.5|13942.1|13940.1|13940.3|13938.3|13
1646399160000|2022-03-04 13:06:00|13941|13939|13942.4|13940.4|13942.4|13940.4|13939.6|13937.6|38
1646399170000|2022-03-04 13:06:10|13942.3|13940.3|13944.9|13942.9|13945.8|13943.8|13941.9|13939.9|58
1646399180000|2022-03-04 13:06:20|13944.8|13942.8|13941.6|13939.6|13944.8|13942.8|13941.5|13939.5|31
1646399190000|2022-03-04 13:06:30|13941.5|13939.5|13940.9|13938.9|13941.9|13939.9|13940|13938|27
1646399200000|2022-03-04 13:06:40|13940.8|13938.8|13940.6|13938.6|13941.1|13939.1|13940|13938|6
1646399210000|2022-03-04 13:06:50|13941.3|13939.3|13941.4|13939.4|13942.1|13940.1|13940.5|13938.5|19
1646399220000|2022-03-04 13:07:00|13941.3|13939.3|13937.5|13935.5|13943.3|13941.3|13936.6|13934.6|24
1646399230000|2022-03-04 13:07:10|13937.6|13935.6|13935.9|13933.9|13937.6|13935.6|13935.4|13933.4|21
1646399240000|2022-03-04 13:07:20|13936|13934|13937.6|13935.6|13937.9|13935.9|13935.5|13933.5|22
1646399250000|2022-03-04 13:07:30|13937.8|13935.8|13943.8|13941.8|13943.9|13941.9|13937.8|13935.8|21
1646399260000|2022-03-04 13:07:40|13943.5|13941.5|13942.3|13940.3|13946.5|13944.5|13942.3|13940.3|76
1646399270000|2022-03-04 13:07:50|13942.4|13940.4|13942.4|13940.4|13945.3|13943.3|13941.8|13939.8|33
1646399280000|2022-03-04 13:08:00|13942.1|13940.1|13947.4|13945.4|13947.4|13945.4|13941.4|13939.4|121
1646399290000|2022-03-04 13:08:10|13947.3|13945.3|13946.5|13944.5|13948.8|13946.8|13946.1|13944.1|57
1646399300000|2022-03-04 13:08:20|13946.4|13944.4|13954|13952|13954.4|13952.4|13946.3|13944.3|109
1646399310000|2022-03-04 13:08:30|13953.9|13951.9|13953.9|13951.9|13954.5|13952.5|13952.4|13950.4|52
1646399320000|2022-03-04 13:08:40|13953.4|13951.4|13948.4|13946.4|13953.8|13951.8|13947.9|13945.9|60
1646399330000|2022-03-04 13:08:50|13948.3|13946.3|13948.3|13946.3|13949|13947|13946.1|13944.1|39
1646399340000|2022-03-04 13:09:00|13948.4|13946.4|13948.8|13946.8|13948.8|13946.8|13946.9|13944.9|29
1646399350000|2022-03-04 13:09:10|13948.9|13946.9|13944.4|13942.4|13948.9|13946.9|13944.4|13942.4|21
1646399360000|2022-03-04 13:09:20|13943.6|13941.6|13941.4|13939.4|13943.6|13941.6|13939.4|13937.4|45
1646399370000|2022-03-04 13:09:30|13941.3|13939.3|13937.4|13935.4|13941.3|13939.3|13936.5|13934.5|32
1646399380000|2022-03-04 13:09:40|13937.5|13935.5|13938.4|13936.4|13940.8|13938.8|13937.4|13935.4|18
1646399390000|2022-03-04 13:09:50|13938.3|13936.3|13937.4|13935.4|13939|13937|13936.9|13934.9|17
1646399400000|2022-03-04 13:10:00|13937.3|13935.3|13934.3|13932.3|13937.3|13935.3|13934.3|13932.3|48
1646399410000|2022-03-04 13:10:10|13934|13932|13933.9|13931.9|13934.4|13932.4|13932.4|13930.4|75
1646399420000|2022-03-04 13:10:20|13933.6|13931.6|13938.6|13936.6|13938.6|13936.6|13933.6|13931.6|55
1646399430000|2022-03-04 13:10:30|13938.5|13936.5|13937.6|13935.6|13938.5|13936.5|13937.1|13935.1|7
1646399440000|2022-03-04 13:10:40|13937.5|13935.5|13935.3|13933.3|13938.4|13936.4|13935.3|13933.3|29
1646399450000|2022-03-04 13:10:50|13935.4|13933.4|13934.9|13932.9|13935.8|13933.8|13933.8|13931.8|16
1646399460000|2022-03-04 13:11:00|13935|13933|13938.3|13936.3|13938.4|13936.4|13935|13933|14
1646399470000|2022-03-04 13:11:10|13938.6|13936.6|13938.4|13936.4|13938.6|13936.6|13937.3|13935.3|8
1646399480000|2022-03-04 13:11:20|13938.3|13936.3|13936.8|13934.8|13938.4|13936.4|13936.6|13934.6|8
1646399490000|2022-03-04 13:11:30|13936.9|13934.9|13937.4|13935.4|13938.1|13936.1|13936.6|13934.6|15
1646399500000|2022-03-04 13:11:40|13937.8|13935.8|13936.1|13934.1|13937.8|13935.8|13935.3|13933.3|10
1646399510000|2022-03-04 13:11:50|13936.3|13934.3|13936.9|13934.9|13937.3|13935.3|13935.3|13933.3|10
1646399520000|2022-03-04 13:12:00|13937.1|13935.1|13934.9|13932.9|13937.3|13935.3|13934.8|13932.8|16
1646399530000|2022-03-04 13:12:10|13934.8|13932.8|13937.1|13935.1|13937.1|13935.1|13934.4|13932.4|19
1646399540000|2022-03-04 13:12:20|13936.8|13934.8|13935.1|13933.1|13936.9|13934.9|13934.4|13932.4|12
1646399550000|2022-03-04 13:12:30|13935|13933|13928.9|13926.9|13935|13933|13928.4|13926.4|48
1646399560000|2022-03-04 13:12:40|13928.8|13926.8|13930.1|13928.1|13930.9|13928.9|13928.4|13926.4|30
1646399570000|2022-03-04 13:12:50|13930|13928|13928.4|13926.4|13930.1|13928.1|13926.9|13924.9|57
1646399580000|2022-03-04 13:13:00|13928.5|13926.5|13927.4|13925.4|13931.1|13929.1|13927.4|13925.4|16
1646399590000|2022-03-04 13:13:10|13927.3|13925.3|13928.4|13926.4|13929.6|13927.6|13926.6|13924.6|27
1646399600000|2022-03-04 13:13:20|13927.9|13925.9|13928|13926|13928.8|13926.8|13926.4|13924.4|22
1646399610000|2022-03-04 13:13:30|13927.9|13925.9|13928.5|13926.5|13929|13927|13927.5|13925.5|12
1646399620000|2022-03-04 13:13:40|13928.4|13926.4|13929.9|13927.9|13930.4|13928.4|13928.1|13926.1|17
1646399630000|2022-03-04 13:13:50|13930|13928|13930.4|13928.4|13930.4|13928.4|13926.6|13924.6|28
1646399640000|2022-03-04 13:14:00|13930.5|13928.5|13931.3|13929.3|13932|13930|13929.4|13927.4|13
1646399650000|2022-03-04 13:14:10|13931.1|13929.1|13929.9|13927.9|13931.3|13929.3|13929.1|13927.1|16
1646399660000|2022-03-04 13:14:20|13930|13928|13931.1|13929.1|13931.8|13929.8|13930|13928|12
1646399670000|2022-03-04 13:14:30|13931.4|13929.4|13932.6|13930.6|13932.6|13930.6|13929.6|13927.6|18
1646399680000|2022-03-04 13:14:40|13932.8|13930.8|13930.3|13928.3|13933.5|13931.5|13930.3|13928.3|15
1646399690000|2022-03-04 13:14:50|13930.4|13928.4|13932.9|13930.9|13933.9|13931.9|13930.3|13928.3|17
1646399700000|2022-03-04 13:15:00|13932.5|13930.5|13932.4|13930.4|13932.9|13930.9|13931.3|13929.3|19
1646399710000|2022-03-04 13:15:10|13932.5|13930.5|13934.6|13932.6|13935|13933|13932.3|13930.3|15
1646399720000|2022-03-04 13:15:20|13934.8|13932.8|13934.8|13932.8|13935|13933|13932.6|13930.6|20
1646399730000|2022-03-04 13:15:30|13934.6|13932.6|13935.6|13933.6|13937.3|13935.3|13934.3|13932.3|69
1646399740000|2022-03-04 13:15:40|13935.5|13933.5|13934.8|13932.8|13937.5|13935.5|13934.8|13932.8|28
1646399750000|2022-03-04 13:15:50|13934.4|13932.4|13932.1|13930.1|13934.4|13932.4|13931.4|13929.4|39
1646399760000|2022-03-04 13:16:00|13932|13930|13931.8|13929.8|13933.3|13931.3|13930.8|13928.8|15
1646399770000|2022-03-04 13:16:10|13931.6|13929.6|13924.9|13922.9|13932.1|13930.1|13924.3|13922.3|103
1646399780000|2022-03-04 13:16:20|13925.5|13923.5|13928.8|13926.8|13928.8|13926.8|13924.4|13922.4|53
1646399790000|2022-03-04 13:16:30|13928.6|13926.6|13926.3|13924.3|13929.3|13927.3|13924.5|13922.5|42
1646399800000|2022-03-04 13:16:40|13926.4|13924.4|13926.1|13924.1|13927.1|13925.1|13924.8|13922.8|17
1646399810000|2022-03-04 13:16:50|13925.8|13923.8|13925.1|13923.1|13925.9|13923.9|13923.1|13921.1|81
1646399820000|2022-03-04 13:17:00|13925|13923|13923.3|13921.3|13925|13923|13922.9|13920.9|29
1646399830000|2022-03-04 13:17:10|13923.6|13921.6|13919.4|13917.4|13924.5|13922.5|13918.9|13916.9|92
1646399840000|2022-03-04 13:17:20|13919.3|13917.3|13916.9|13914.9|13919.6|13917.6|13916.8|13914.8|122
1646399850000|2022-03-04 13:17:30|13917.3|13915.3|13917.1|13915.1|13919|13917|13916.5|13914.5|73
1646399860000|2022-03-04 13:17:40|13916.8|13914.8|13915.1|13913.1|13917.4|13915.4|13913|13911|86
1646399870000|2022-03-04 13:17:50|13916.1|13914.1|13915.1|13913.1|13916.1|13914.1|13914.8|13912.8|16
1646399880000|2022-03-04 13:18:00|13916.1|13914.1|13915.5|13913.5|13919.8|13917.8|13914.1|13912.1|60
1646399890000|2022-03-04 13:18:10|13915.1|13913.1|13918.3|13916.3|13919.5|13917.5|13915.1|13913.1|20
1646399900000|2022-03-04 13:18:20|13918.1|13916.1|13920.1|13918.1|13921.1|13919.1|13916.8|13914.8|55
1646399910000|2022-03-04 13:18:30|13920|13918|13922|13920|13922.8|13920.8|13920|13918|89
1646399920000|2022-03-04 13:18:40|13921.9|13919.9|13918.9|13916.9|13921.9|13919.9|13918.8|13916.8|28
1646399930000|2022-03-04 13:18:50|13917.8|13915.8|13919.5|13917.5|13919.6|13917.6|13917.4|13915.4|44
1646399940000|2022-03-04 13:19:00|13919.6|13917.6|13918.5|13916.5|13920.6|13918.6|13918|13916|27
1646399950000|2022-03-04 13:19:10|13918.4|13916.4|13917.4|13915.4|13921.5|13919.5|13917|13915|103
1646399960000|2022-03-04 13:19:20|13917.3|13915.3|13918.6|13916.6|13920|13918|13917.3|13915.3|42
1646399970000|2022-03-04 13:19:30|13918.8|13916.8|13918.1|13916.1|13920.1|13918.1|13916.9|13914.9|88
1646399980000|2022-03-04 13:19:40|13918|13916|13918.6|13916.6|13920.1|13918.1|13917.8|13915.8|15
1646399990000|2022-03-04 13:19:50|13918.5|13916.5|13919.1|13917.1|13919.3|13917.3|13916.9|13914.9|9
1646400000000|2022-03-04 13:20:00|13919.3|13917.3|13921.3|13919.3|13921.4|13919.4|13918.3|13916.3|30
1646400010000|2022-03-04 13:20:10|13921.6|13919.6|13925.6|13923.6|13926.1|13924.1|13920.8|13918.8|131
1646400020000|2022-03-04 13:20:20|13925.1|13923.1|13927.5|13925.5|13928|13926|13924.6|13922.6|64
1646400030000|2022-03-04 13:20:30|13928|13926|13931.8|13929.8|13931.8|13929.8|13927|13925|50
1646400040000|2022-03-04 13:20:40|13931.9|13929.9|13930.4|13928.4|13933.3|13931.3|13929.9|13927.9|55
1646400050000|2022-03-04 13:20:50|13930.9|13928.9|13932|13930|13932.6|13930.6|13929|13927|27
1646400060000|2022-03-04 13:21:00|13931.9|13929.9|13929.3|13927.3|13931.9|13929.9|13926.5|13924.5|52
1646400070000|2022-03-04 13:21:10|13929.4|13927.4|13927.9|13925.9|13929.4|13927.4|13927.9|13925.9|4
1646400080000|2022-03-04 13:21:20|13927.6|13925.6|13926.4|13924.4|13927.8|13925.8|13925.9|13923.9|19
1646400090000|2022-03-04 13:21:30|13926.3|13924.3|13926.4|13924.4|13928.3|13926.3|13925.9|13923.9|33
1646400100000|2022-03-04 13:21:40|13926.3|13924.3|13925.5|13923.5|13926.4|13924.4|13924.6|13922.6|25
1646400110000|2022-03-04 13:21:50|13925.1|13923.1|13924.8|13922.8|13926.5|13924.5|13924.3|13922.3|29
1646400120000|2022-03-04 13:22:00|13924.6|13922.6|13928.8|13926.8|13928.8|13926.8|13923.8|13921.8|33
1646400130000|2022-03-04 13:22:10|13928.4|13926.4|13928.1|13926.1|13930.1|13928.1|13928.1|13926.1|25
1646400140000|2022-03-04 13:22:20|13928|13926|13925.5|13923.5|13929.8|13927.8|13924.9|13922.9|24
1646400150000|2022-03-04 13:22:30|13925|13923|13926.4|13924.4|13926.6|13924.6|13924.3|13922.3|14
1646400160000|2022-03-04 13:22:40|13926.5|13924.5|13923.1|13921.1|13926.5|13924.5|13922.4|13920.4|15
1646400170000|2022-03-04 13:22:50|13923|13921|13922.6|13920.6|13924|13922|13921.4|13919.4|29
1646400180000|2022-03-04 13:23:00|13922.8|13920.8|13925.6|13923.6|13926|13924|13922.8|13920.8|15
1646400190000|2022-03-04 13:23:10|13925.5|13923.5|13923.6|13921.6|13925.5|13923.5|13923.3|13921.3|6
1646400200000|2022-03-04 13:23:20|13923.8|13921.8|13926.9|13924.9|13926.9|13924.9|13923.5|13921.5|9
1646400210000|2022-03-04 13:23:30|13926.8|13924.8|13927.1|13925.1|13927.1|13925.1|13926.3|13924.3|12
1646400220000|2022-03-04 13:23:40|13927|13925|13927.3|13925.3|13928.6|13926.6|13926.9|13924.9|30
1646400230000|2022-03-04 13:23:50|13927.1|13925.1|13926.6|13924.6|13927.1|13925.1|13925.6|13923.6|18
1646400240000|2022-03-04 13:24:00|13926.8|13924.8|13929.1|13927.1|13929.5|13927.5|13925|13923|29
1646400250000|2022-03-04 13:24:10|13929.4|13927.4|13933.9|13931.9|13934.9|13932.9|13929.3|13927.3|53
1646400260000|2022-03-04 13:24:20|13934.4|13932.4|13933.3|13931.3|13936.9|13934.9|13932.6|13930.6|75
1646400270000|2022-03-04 13:24:30|13932.6|13930.6|13930.1|13928.1|13932.8|13930.8|13929.1|13927.1|25
1646400280000|2022-03-04 13:24:40|13930|13928|13926.1|13924.1|13931.3|13929.3|13925.6|13923.6|27
1646400290000|2022-03-04 13:24:50|13926.3|13924.3|13925.1|13923.1|13928.4|13926.4|13924.6|13922.6|27
1646400300000|2022-03-04 13:25:00|13925|13923|13921.3|13919.3|13925|13923|13920.9|13918.9|37
1646400310000|2022-03-04 13:25:10|13921.4|13919.4|13926.3|13924.3|13926.3|13924.3|13921.3|13919.3|34
1646400320000|2022-03-04 13:25:20|13926.4|13924.4|13924.9|13922.9|13926.9|13924.9|13923|13921|16
1646400330000|2022-03-04 13:25:30|13925|13923|13928.1|13926.1|13928.4|13926.4|13924.4|13922.4|25
1646400340000|2022-03-04 13:25:40|13928.3|13926.3|13928.1|13926.1|13928.3|13926.3|13926.9|13924.9|19
1646400350000|2022-03-04 13:25:50|13927.4|13925.4|13924.9|13922.9|13927.9|13925.9|13923.8|13921.8|69
1646400360000|2022-03-04 13:26:00|13925|13923|13928.1|13926.1|13928.1|13926.1|13925|13923|13
1646400370000|2022-03-04 13:26:10|13927.9|13925.9|13927.6|13925.6|13928.3|13926.3|13927.6|13925.6|7
1646400380000|2022-03-04 13:26:20|13926.9|13924.9|13928.1|13926.1|13928.6|13926.6|13926.9|13924.9|15
1646400390000|2022-03-04 13:26:30|13928.3|13926.3|13927.5|13925.5|13928.5|13926.5|13927.5|13925.5|10
1646400400000|2022-03-04 13:26:40|13927.4|13925.4|13927|13925|13927.5|13925.5|13924.6|13922.6|33
1646400410000|2022-03-04 13:26:50|13927.1|13925.1|13928|13926|13928|13926|13927.1|13925.1|5
1646400420000|2022-03-04 13:27:00|13928.3|13926.3|13923.3|13921.3|13928.5|13926.5|13923.1|13921.1|33
1646400430000|2022-03-04 13:27:10|13923.5|13921.5|13924.1|13922.1|13924.1|13922.1|13921.6|13919.6|26
1646400440000|2022-03-04 13:27:20|13924.5|13922.5|13924.8|13922.8|13925.3|13923.3|13923.8|13921.8|5
1646400450000|2022-03-04 13:27:30|13924.3|13922.3|13922.6|13920.6|13924.3|13922.3|13922.4|13920.4|41
1646400460000|2022-03-04 13:27:40|13922.8|13920.8|13923.3|13921.3|13923.6|13921.6|13921.4|13919.4|29
1646400470000|2022-03-04 13:27:50|13923.1|13921.1|13924.1|13922.1|13924.6|13922.6|13923.1|13921.1|16
1646400480000|2022-03-04 13:28:00|13923.6|13921.6|13935|13933|13936.3|13934.3|13923.6|13921.6|63
1646400490000|2022-03-04 13:28:10|13934.6|13932.6|13937.9|13935.9|13939.9|13937.9|13932.6|13930.6|79
1646400500000|2022-03-04 13:28:20|13938.1|13936.1|13931.3|13929.3|13938.8|13936.8|13928.4|13926.4|32
1646400510000|2022-03-04 13:28:30|13930.4|13928.4|13937|13935|13937|13935|13930.4|13928.4|21
1646400520000|2022-03-04 13:28:40|13936.6|13934.6|13932.4|13930.4|13939.3|13937.3|13932.4|13930.4|59
1646400530000|2022-03-04 13:28:50|13932.3|13930.3|13932|13930|13932.8|13930.8|13929.8|13927.8|48
1646400540000|2022-03-04 13:29:00|13931.9|13929.9|13931.8|13929.8|13932|13930|13930.3|13928.3|9
1646400550000|2022-03-04 13:29:10|13930.8|13928.8|13927|13925|13930.8|13928.8|13925.9|13923.9|36
1646400560000|2022-03-04 13:29:20|13927.4|13925.4|13927.3|13925.3|13929.5|13927.5|13926.8|13924.8|28
1646400570000|2022-03-04 13:29:30|13927.4|13925.4|13930.9|13928.9|13930.9|13928.9|13927.4|13925.4|22
1646400580000|2022-03-04 13:29:40|13931|13929|13934.1|13932.1|13934.6|13932.6|13931|13929|13
1646400590000|2022-03-04 13:29:50|13934.6|13932.6|13932.6|13930.6|13935|13933|13932.6|13930.6|15
1646400600000|2022-03-04 13:30:00|13932.2|13930.2|13963.7|13961.7|13964.3|13962.3|13932.2|13930.2|481
1646400610000|2022-03-04 13:30:10|13962.3|13960.3|14002.8|14000.8|14014.8|14012.8|13962.3|13960.3|991
1646400620000|2022-03-04 13:30:20|13997.8|13995.8|13985.2|13983.2|13997.8|13995.8|13969.1|13967.1|443
1646400630000|2022-03-04 13:30:30|13985.4|13983.4|13963.4|13961.4|13986.7|13984.7|13955.9|13953.9|489
1646400640000|2022-03-04 13:30:40|13963.1|13961.1|13945.1|13943.1|13963.9|13961.9|13941.7|13939.7|546
1646400650000|2022-03-04 13:30:50|13945.2|13943.2|13959.8|13957.8|13965.7|13963.7|13942.8|13940.8|398
1646400660000|2022-03-04 13:31:00|13961.9|13959.9|13967.8|13965.8|13972.3|13970.3|13961.1|13959.1|319
1646400670000|2022-03-04 13:31:10|13960.6|13958.6|13980.1|13978.1|13981.2|13979.2|13960.6|13958.6|224
1646400680000|2022-03-04 13:31:20|13979.9|13977.9|13973.8|13971.8|13979.9|13977.9|13967.8|13965.8|343
1646400690000|2022-03-04 13:31:30|13971.3|13969.3|13976.1|13974.1|13978.7|13976.7|13968.4|13966.4|168
1646400700000|2022-03-04 13:31:40|13971.6|13969.6|13968.9|13966.9|13971.6|13969.6|13962.6|13960.6|112
1646400710000|2022-03-04 13:31:50|13968.6|13966.6|13964.4|13962.4|13971.7|13969.7|13963.1|13961.1|146
1646400720000|2022-03-04 13:32:00|13964.8|13962.8|13981.4|13979.4|13981.4|13979.4|13964.8|13962.8|330
1646400730000|2022-03-04 13:32:10|13981.8|13979.8|13976.4|13974.4|13992.3|13990.3|13975.8|13973.8|304
1646400740000|2022-03-04 13:32:20|13976.3|13974.3|13963.9|13961.9|13977.1|13975.1|13963.6|13961.6|223
1646400750000|2022-03-04 13:32:30|13963.8|13961.8|13959.6|13957.6|13968.7|13966.7|13957.1|13955.1|259
1646400760000|2022-03-04 13:32:40|13959.8|13957.8|13950.9|13948.9|13960.4|13958.4|13950.9|13948.9|207
1646400770000|2022-03-04 13:32:50|13950.8|13948.8|13952.6|13950.6|13957.6|13955.6|13947.6|13945.6|142
1646400780000|2022-03-04 13:33:00|13952.7|13950.7|13969.2|13967.2|13969.3|13967.3|13952.7|13950.7|252
1646400790000|2022-03-04 13:33:10|13969.1|13967.1|13974.6|13972.6|13975.4|13973.4|13968.7|13966.7|186
1646400800000|2022-03-04 13:33:20|13974.3|13972.3|13977.9|13975.9|13981.7|13979.7|13972.3|13970.3|235
1646400810000|2022-03-04 13:33:30|13978.2|13976.2|13974.7|13972.7|13979.8|13977.8|13974.7|13972.7|121
1646400820000|2022-03-04 13:33:40|13974.8|13972.8|13972.1|13970.1|13976.4|13974.4|13971.4|13969.4|106
1646400830000|2022-03-04 13:33:50|13972.3|13970.3|13971.4|13969.4|13977.4|13975.4|13969.2|13967.2|152
1646400840000|2022-03-04 13:34:00|13971.3|13969.3|13976.4|13974.4|13977.9|13975.9|13970.2|13968.2|86
1646400850000|2022-03-04 13:34:10|13976.6|13974.6|13982.2|13980.2|13983.3|13981.3|13976.4|13974.4|99
1646400860000|2022-03-04 13:34:20|13982.1|13980.1|13978.2|13976.2|13982.2|13980.2|13977.6|13975.6|85
1646400870000|2022-03-04 13:34:30|13978.1|13976.1|13975.7|13973.7|13979.7|13977.7|13975.4|13973.4|149
1646400880000|2022-03-04 13:34:40|13976.4|13974.4|13972.7|13970.7|13980.6|13978.6|13969.2|13967.2|228
1646400890000|2022-03-04 13:34:50|13972.6|13970.6|13972.3|13970.3|13972.6|13970.6|13967.2|13965.2|139
1646400900000|2022-03-04 13:35:00|13972.1|13970.1|13969.2|13967.2|13976.3|13974.3|13968.2|13966.2|189
1646400910000|2022-03-04 13:35:10|13969.1|13967.1|13961.9|13959.9|13969.1|13967.1|13961.8|13959.8|134
1646400920000|2022-03-04 13:35:20|13962.3|13960.3|13960.9|13958.9|13963.1|13961.1|13953.1|13951.1|221
1646400930000|2022-03-04 13:35:30|13961.1|13959.1|13960.3|13958.3|13964.1|13962.1|13958.8|13956.8|96
1646400940000|2022-03-04 13:35:40|13959.8|13957.8|13964.4|13962.4|13965.2|13963.2|13957.2|13955.2|97
1646400950000|2022-03-04 13:35:50|13964.3|13962.3|13965.9|13963.9|13970.7|13968.7|13964.3|13962.3|78
1646400960000|2022-03-04 13:36:00|13967.3|13965.3|13971.9|13969.9|13974.2|13972.2|13966.6|13964.6|99
1646400970000|2022-03-04 13:36:10|13971.7|13969.7|13966.3|13964.3|13972.6|13970.6|13965.3|13963.3|81
1646400980000|2022-03-04 13:36:20|13966.7|13964.7|13965.2|13963.2|13966.7|13964.7|13959.6|13957.6|134
1646400990000|2022-03-04 13:36:30|13964.7|13962.7|13966.4|13964.4|13969.3|13967.3|13963.3|13961.3|70
1646401000000|2022-03-04 13:36:40|13966.3|13964.3|13965.6|13963.6|13967.1|13965.1|13962.7|13960.7|92
1646401010000|2022-03-04 13:36:50|13965.2|13963.2|13957.8|13955.8|13965.6|13963.6|13956.7|13954.7|95
1646401020000|2022-03-04 13:37:00|13957.4|13955.4|13963.4|13961.4|13968.7|13966.7|13955.8|13953.8|159
1646401030000|2022-03-04 13:37:10|13962.2|13960.2|13963.7|13961.7|13967.1|13965.1|13961.9|13959.9|99
1646401040000|2022-03-04 13:37:20|13963.6|13961.6|13957.1|13955.1|13963.6|13961.6|13954.7|13952.7|164
1646401050000|2022-03-04 13:37:30|13956.9|13954.9|13957.1|13955.1|13959.3|13957.3|13953.8|13951.8|69
1646401060000|2022-03-04 13:37:40|13956.7|13954.7|13954.3|13952.3|13960.7|13958.7|13951.6|13949.6|141
1646401070000|2022-03-04 13:37:50|13954.4|13952.4|13950.1|13948.1|13955.1|13953.1|13947.4|13945.4|116
1646401080000|2022-03-04 13:38:00|13949.3|13947.3|13949.1|13947.1|13950.4|13948.4|13946.3|13944.3|126
1646401090000|2022-03-04 13:38:10|13949.4|13947.4|13943.4|13941.4|13949.4|13947.4|13939.8|13937.8|247
1646401100000|2022-03-04 13:38:20|13943.3|13941.3|13943.1|13941.1|13945.2|13943.2|13942.3|13940.3|109
1646401110000|2022-03-04 13:38:30|13943.8|13941.8|13947.8|13945.8|13950.4|13948.4|13942.1|13940.1|225
1646401120000|2022-03-04 13:38:40|13947.6|13945.6|13949.2|13947.2|13950.6|13948.6|13945.6|13943.6|66
1646401130000|2022-03-04 13:38:50|13948.4|13946.4|13948.7|13946.7|13949.4|13947.4|13944.9|13942.9|66
1646401140000|2022-03-04 13:39:00|13948.6|13946.6|13948.4|13946.4|13950.3|13948.3|13947.4|13945.4|60
1646401150000|2022-03-04 13:39:10|13948.3|13946.3|13946.1|13944.1|13948.3|13946.3|13941.2|13939.2|162
1646401160000|2022-03-04 13:39:20|13945.9|13943.9|13944.7|13942.7|13946.3|13944.3|13942.4|13940.4|90
1646401170000|2022-03-04 13:39:30|13944.8|13942.8|13944.6|13942.6|13950.2|13948.2|13942.8|13940.8|53
1646401180000|2022-03-04 13:39:40|13944.2|13942.2|13947.6|13945.6|13949.4|13947.4|13944.2|13942.2|39
1646401190000|2022-03-04 13:39:50|13947.7|13945.7|13950.9|13948.9|13950.9|13948.9|13947.6|13945.6|31
1646401200000|2022-03-04 13:40:00|13952.1|13950.1|13953.7|13951.7|13954.6|13952.6|13952.1|13950.1|58
1646401210000|2022-03-04 13:40:10|13953.8|13951.8|13954.2|13952.2|13954.3|13952.3|13951.4|13949.4|66
1646401220000|2022-03-04 13:40:20|13954.4|13952.4|13964.6|13962.6|13964.9|13962.9|13954.4|13952.4|206
1646401230000|2022-03-04 13:40:30|13964.7|13962.7|13956.4|13954.4|13967.4|13965.4|13956.1|13954.1|90
1646401240000|2022-03-04 13:40:40|13956.3|13954.3|13949.9|13947.9|13956.3|13954.3|13946.7|13944.7|124
1646401250000|2022-03-04 13:40:50|13949.3|13947.3|13945.2|13943.2|13950.6|13948.6|13944.1|13942.1|74
1646401260000|2022-03-04 13:41:00|13945.3|13943.3|13946.1|13944.1|13946.1|13944.1|13941.8|13939.8|89
1646401270000|2022-03-04 13:41:10|13945.4|13943.4|13945.3|13943.3|13946.9|13944.9|13942.3|13940.3|94
1646401280000|2022-03-04 13:41:20|13945.4|13943.4|13945.4|13943.4|13946.8|13944.8|13944.8|13942.8|25
1646401290000|2022-03-04 13:41:30|13945.3|13943.3|13947.6|13945.6|13948.6|13946.6|13944.8|13942.8|43
1646401300000|2022-03-04 13:41:40|13947.3|13945.3|13944.2|13942.2|13948.4|13946.4|13944.1|13942.1|41
1646401310000|2022-03-04 13:41:50|13944.1|13942.1|13943.6|13941.6|13945.9|13943.9|13942.9|13940.9|27
1646401320000|2022-03-04 13:42:00|13943.2|13941.2|13932.4|13930.4|13943.8|13941.8|13932.4|13930.4|300
1646401330000|2022-03-04 13:42:10|13931.6|13929.6|13935.3|13933.3|13935.4|13933.4|13931.1|13929.1|112
1646401340000|2022-03-04 13:42:20|13935.4|13933.4|13937.3|13935.3|13937.3|13935.3|13934.1|13932.1|35
1646401350000|2022-03-04 13:42:30|13937.2|13935.2|13941.9|13939.9|13941.9|13939.9|13935.1|13933.1|64
1646401360000|2022-03-04 13:42:40|13942.4|13940.4|13940.3|13938.3|13942.9|13940.9|13938.4|13936.4|42
1646401370000|2022-03-04 13:42:50|13940.4|13938.4|13941.2|13939.2|13941.4|13939.4|13938.6|13936.6|57
1646401380000|2022-03-04 13:43:00|13940.9|13938.9|13941.1|13939.1|13943.2|13941.2|13940.6|13938.6|26
1646401390000|2022-03-04 13:43:10|13941.2|13939.2|13937.7|13935.7|13941.2|13939.2|13935.4|13933.4|55
1646401400000|2022-03-04 13:43:20|13937.8|13935.8|13941.3|13939.3|13941.7|13939.7|13935.2|13933.2|38
1646401410000|2022-03-04 13:43:30|13941.6|13939.6|13937.1|13935.1|13941.7|13939.7|13936.4|13934.4|43
1646401420000|2022-03-04 13:43:40|13937.2|13935.2|13940.8|13938.8|13940.8|13938.8|13937.2|13935.2|24
1646401430000|2022-03-04 13:43:50|13940.9|13938.9|13942.4|13940.4|13942.7|13940.7|13939.4|13937.4|53
1646401440000|2022-03-04 13:44:00|13942.6|13940.6|13944.3|13942.3|13946.4|13944.4|13941.7|13939.7|57
1646401450000|2022-03-04 13:44:10|13944.4|13942.4|13943.1|13941.1|13944.6|13942.6|13942.3|13940.3|46
1646401460000|2022-03-04 13:44:20|13942.8|13940.8|13939.6|13937.6|13942.9|13940.9|13937.1|13935.1|131
1646401470000|2022-03-04 13:44:30|13939.4|13937.4|13934.2|13932.2|13939.8|13937.8|13933.9|13931.9|55
1646401480000|2022-03-04 13:44:40|13934.3|13932.3|13934.4|13932.4|13937.1|13935.1|13933.2|13931.2|53
1646401490000|2022-03-04 13:44:50|13934.3|13932.3|13929.6|13927.6|13935.2|13933.2|13929.1|13927.1|125
1646401500000|2022-03-04 13:45:00|13930.9|13928.9|13932.7|13930.7|13933.3|13931.3|13929.3|13927.3|190
1646401510000|2022-03-04 13:45:10|13933.1|13931.1|13935.8|13933.8|13935.8|13933.8|13930.4|13928.4|72
1646401520000|2022-03-04 13:45:20|13936.3|13934.3|13939.8|13937.8|13941.7|13939.7|13935.9|13933.9|43
1646401530000|2022-03-04 13:45:30|13939.9|13937.9|13939.8|13937.8|13942.4|13940.4|13936.9|13934.9|62
1646401540000|2022-03-04 13:45:40|13939.2|13937.2|13944.1|13942.1|13944.4|13942.4|13937.4|13935.4|140
1646401550000|2022-03-04 13:45:50|13943.9|13941.9|13944.4|13942.4|13946.7|13944.7|13942.7|13940.7|97
1646401560000|2022-03-04 13:46:00|13944.6|13942.6|13942.4|13940.4|13945.2|13943.2|13942.2|13940.2|34
1646401570000|2022-03-04 13:46:10|13942.6|13940.6|13939.7|13937.7|13943.6|13941.6|13939.4|13937.4|55
1646401580000|2022-03-04 13:46:20|13939.8|13937.8|13936.2|13934.2|13940.4|13938.4|13935.7|13933.7|43
1646401590000|2022-03-04 13:46:30|13936.9|13934.9|13936.4|13934.4|13938.4|13936.4|13936.2|13934.2|34
1646401600000|2022-03-04 13:46:40|13936.6|13934.6|13935.3|13933.3|13936.6|13934.6|13933.7|13931.7|82
1646401610000|2022-03-04 13:46:50|13935.2|13933.2|13935.2|13933.2|13935.3|13933.3|13933.1|13931.1|36
1646401620000|2022-03-04 13:47:00|13935.7|13933.7|13928.8|13926.8|13936.7|13934.7|13928.8|13926.8|113
1646401630000|2022-03-04 13:47:10|13928.4|13926.4|13933.3|13931.3|13934.2|13932.2|13928.1|13926.1|55
1646401640000|2022-03-04 13:47:20|13933.4|13931.4|13929.9|13927.9|13934.4|13932.4|13929.1|13927.1|19
1646401650000|2022-03-04 13:47:30|13930.1|13928.1|13930.2|13928.2|13931.3|13929.3|13929.2|13927.2|32
1646401660000|2022-03-04 13:47:40|13930.3|13928.3|13928.2|13926.2|13931.2|13929.2|13927.7|13925.7|51
1646401670000|2022-03-04 13:47:50|13928.3|13926.3|13925.7|13923.7|13928.7|13926.7|13920.8|13918.8|148
1646401680000|2022-03-04 13:48:00|13925.6|13923.6|13921.4|13919.4|13926.4|13924.4|13919.1|13917.1|158
1646401690000|2022-03-04 13:48:10|13919.9|13917.9|13918.2|13916.2|13924.6|13922.6|13916.9|13914.9|109
1646401700000|2022-03-04 13:48:20|13917.9|13915.9|13911.9|13909.9|13919.9|13917.9|13910.8|13908.8|248
1646401710000|2022-03-04 13:48:30|13911.8|13909.8|13910.3|13908.3|13914.4|13912.4|13908.4|13906.4|142
1646401720000|2022-03-04 13:48:40|13911.6|13909.6|13913.3|13911.3|13914.1|13912.1|13907.2|13905.2|145
1646401730000|2022-03-04 13:48:50|13913.2|13911.2|13913.4|13911.4|13914.7|13912.7|13909.2|13907.2|66
1646401740000|2022-03-04 13:49:00|13913.7|13911.7|13914.9|13912.9|13915.1|13913.1|13912.3|13910.3|80
1646401750000|2022-03-04 13:49:10|13915.3|13913.3|13918.2|13916.2|13919.2|13917.2|13915.3|13913.3|134
1646401760000|2022-03-04 13:49:20|13918.1|13916.1|13913.1|13911.1|13919.6|13917.6|13913.1|13911.1|67
1646401770000|2022-03-04 13:49:30|13913.3|13911.3|13907.4|13905.4|13913.3|13911.3|13907.4|13905.4|99
1646401780000|2022-03-04 13:49:40|13907.3|13905.3|13904.6|13902.6|13907.6|13905.6|13902.9|13900.9|212
1646401790000|2022-03-04 13:49:50|13903.8|13901.8|13903.7|13901.7|13906.2|13904.2|13902.2|13900.2|74
1646401800000|2022-03-04 13:50:00|13901.4|13899.4|13899.8|13897.8|13905.2|13903.2|13897.7|13895.7|153
1646401810000|2022-03-04 13:50:10|13899.7|13897.7|13904.3|13902.3|13904.3|13902.3|13896.1|13894.1|169
1646401820000|2022-03-04 13:50:20|13904.1|13902.1|13907.2|13905.2|13908.8|13906.8|13903.3|13901.3|137
1646401830000|2022-03-04 13:50:30|13907.4|13905.4|13907.4|13905.4|13908.7|13906.7|13904.7|13902.7|97
1646401840000|2022-03-04 13:50:40|13907.8|13905.8|13910.6|13908.6|13913.3|13911.3|13907.7|13905.7|88
1646401850000|2022-03-04 13:50:50|13910.7|13908.7|13911.7|13909.7|13916.9|13914.9|13909.8|13907.8|120
1646401860000|2022-03-04 13:51:00|13911.4|13909.4|13911.8|13909.8|13912.7|13910.7|13910.2|13908.2|59
1646401870000|2022-03-04 13:51:10|13912.7|13910.7|13911.3|13909.3|13912.7|13910.7|13909.1|13907.1|41
1646401880000|2022-03-04 13:51:20|13911.4|13909.4|13905.2|13903.2|13911.7|13909.7|13902.3|13900.3|72
1646401890000|2022-03-04 13:51:30|13905.1|13903.1|13905.2|13903.2|13906.3|13904.3|13901.7|13899.7|85
1646401900000|2022-03-04 13:51:40|13905.1|13903.1|13904.7|13902.7|13905.6|13903.6|13902.8|13900.8|56
1646401910000|2022-03-04 13:51:50|13904.2|13902.2|13905.7|13903.7|13907.2|13905.2|13903.6|13901.6|42
1646401920000|2022-03-04 13:52:00|13905.3|13903.3|13898.7|13896.7|13909.3|13907.3|13898.7|13896.7|165
1646401930000|2022-03-04 13:52:10|13898.8|13896.8|13903.2|13901.2|13904.3|13902.3|13897.1|13895.1|165
1646401940000|2022-03-04 13:52:20|13903.3|13901.3|13905.1|13903.1|13907.2|13905.2|13902.1|13900.1|64
1646401950000|2022-03-04 13:52:30|13904.3|13902.3|13900.8|13898.8|13904.3|13902.3|13900.8|13898.8|64
1646401960000|2022-03-04 13:52:40|13900.9|13898.9|13904.1|13902.1|13904.8|13902.8|13900.8|13898.8|55
1646401970000|2022-03-04 13:52:50|13904.2|13902.2|13906.1|13904.1|13908.2|13906.2|13904.2|13902.2|39
1646401980000|2022-03-04 13:53:00|13905.9|13903.9|13910.8|13908.8|13911.4|13909.4|13904.7|13902.7|68
1646401990000|2022-03-04 13:53:10|13910.9|13908.9|13911.8|13909.8|13912.3|13910.3|13907.8|13905.8|57
1646402000000|2022-03-04 13:53:20|13911.9|13909.9|13905.4|13903.4|13911.9|13909.9|13904.7|13902.7|76
1646402010000|2022-03-04 13:53:30|13905.6|13903.6|13900.9|13898.9|13905.6|13903.6|13900.9|13898.9|58
1646402020000|2022-03-04 13:53:40|13901.1|13899.1|13900.8|13898.8|13902.9|13900.9|13900.4|13898.4|21
1646402030000|2022-03-04 13:53:50|13900.7|13898.7|13902.2|13900.2|13904.3|13902.3|13899.2|13897.2|125
1646402040000|2022-03-04 13:54:00|13901.9|13899.9|13905.9|13903.9|13906.4|13904.4|13901.8|13899.8|33
1646402050000|2022-03-04 13:54:10|13906.1|13904.1|13906.3|13904.3|13907.8|13905.8|13903.6|13901.6|50
1646402060000|2022-03-04 13:54:20|13906.7|13904.7|13902.3|13900.3|13907.6|13905.6|13901.6|13899.6|56
1646402070000|2022-03-04 13:54:30|13902.4|13900.4|13903.3|13901.3|13903.4|13901.4|13898.3|13896.3|60
1646402080000|2022-03-04 13:54:40|13903.7|13901.7|13901.9|13899.9|13904.4|13902.4|13900.4|13898.4|28
1646402090000|2022-03-04 13:54:50|13901.8|13899.8|13903.3|13901.3|13903.7|13901.7|13901.4|13899.4|41
1646402100000|2022-03-04 13:55:00|13902.9|13900.9|13899.2|13897.2|13903.9|13901.9|13897.6|13895.6|62
1646402110000|2022-03-04 13:55:10|13899.3|13897.3|13899.1|13897.1|13900.6|13898.6|13898.2|13896.2|37
1646402120000|2022-03-04 13:55:20|13898.9|13896.9|13902.8|13900.8|13904.7|13902.7|13898.8|13896.8|48
1646402130000|2022-03-04 13:55:30|13902.7|13900.7|13903.3|13901.3|13905.6|13903.6|13901.7|13899.7|36
1646402140000|2022-03-04 13:55:40|13903.4|13901.4|13905.1|13903.1|13905.7|13903.7|13900.8|13898.8|52
1646402150000|2022-03-04 13:55:50|13905.2|13903.2|13904.7|13902.7|13906.6|13904.6|13904.4|13902.4|36
1646402160000|2022-03-04 13:56:00|13904.2|13902.2|13903.7|13901.7|13904.2|13902.2|13901.6|13899.6|34
1646402170000|2022-03-04 13:56:10|13903.9|13901.9|13902.7|13900.7|13903.9|13901.9|13899.9|13897.9|41
1646402180000|2022-03-04 13:56:20|13902.8|13900.8|13901.4|13899.4|13903.6|13901.6|13900.4|13898.4|19
1646402190000|2022-03-04 13:56:30|13901.6|13899.6|13902.1|13900.1|13903.3|13901.3|13900.4|13898.4|29
1646402200000|2022-03-04 13:56:40|13901.8|13899.8|13900.6|13898.6|13903.1|13901.1|13900.4|13898.4|45
1646402210000|2022-03-04 13:56:50|13900.9|13898.9|13902.3|13900.3|13902.3|13900.3|13899.2|13897.2|37
1646402220000|2022-03-04 13:57:00|13902.4|13900.4|13898.8|13896.8|13903.7|13901.7|13898.2|13896.2|71
1646402230000|2022-03-04 13:57:10|13898.7|13896.7|13900.4|13898.4|13901.3|13899.3|13897.4|13895.4|99
1646402240000|2022-03-04 13:57:20|13900.3|13898.3|13906.7|13904.7|13906.7|13904.7|13899.7|13897.7|81
1646402250000|2022-03-04 13:57:30|13906.4|13904.4|13905.6|13903.6|13907.7|13905.7|13904.4|13902.4|73
1646402260000|2022-03-04 13:57:40|13905.7|13903.7|13904.3|13902.3|13907.3|13905.3|13901.4|13899.4|87
1646402270000|2022-03-04 13:57:50|13904.4|13902.4|13907.8|13905.8|13908.9|13906.9|13904.3|13902.3|47
1646402280000|2022-03-04 13:58:00|13907.6|13905.6|13910.4|13908.4|13911.9|13909.9|13907.3|13905.3|62
1646402290000|2022-03-04 13:58:10|13910.3|13908.3|13911.2|13909.2|13911.2|13909.2|13908.6|13906.6|63
1646402300000|2022-03-04 13:58:20|13910.7|13908.7|13909.1|13907.1|13912.1|13910.1|13907.9|13905.9|62
1646402310000|2022-03-04 13:58:30|13908.9|13906.9|13906.9|13904.9|13909.3|13907.3|13906.2|13904.2|31
1646402320000|2022-03-04 13:58:40|13906.8|13904.8|13910.1|13908.1|13910.3|13908.3|13906.2|13904.2|42
1646402330000|2022-03-04 13:58:50|13910.2|13908.2|13909.7|13907.7|13913.1|13911.1|13909.4|13907.4|57
1646402340000|2022-03-04 13:59:00|13909.9|13907.9|13908.4|13906.4|13910.4|13908.4|13907.9|13905.9|48
1646402350000|2022-03-04 13:59:10|13907.9|13905.9|13905.8|13903.8|13909.4|13907.4|13903.9|13901.9|67
1646402360000|2022-03-04 13:59:20|13906.1|13904.1|13907.4|13905.4|13907.6|13905.6|13905.7|13903.7|37
1646402370000|2022-03-04 13:59:30|13906.3|13904.3|13906.4|13904.4|13906.9|13904.9|13904.4|13902.4|34
1646402380000|2022-03-04 13:59:40|13906.6|13904.6|13914.9|13912.9|13916.6|13914.6|13906.4|13904.4|102
1646402390000|2022-03-04 13:59:50|13914.8|13912.8|13918.1|13916.1|13919.3|13917.3|13913.2|13911.2|107
1646402400000|2022-03-04 14:00:00|13918.2|13916.2|13913.7|13911.7|13918.2|13916.2|13913.3|13911.3|42
1646402410000|2022-03-04 14:00:10|13913.9|13911.9|13914.9|13912.9|13915.3|13913.3|13910.3|13908.3|58
1646402420000|2022-03-04 14:00:20|13915.1|13913.1|13919.3|13917.3|13919.7|13917.7|13914.6|13912.6|51
1646402430000|2022-03-04 14:00:30|13919.6|13917.6|13916.3|13914.3|13919.7|13917.7|13915.8|13913.8|80
1646402440000|2022-03-04 14:00:40|13915.8|13913.8|13918.3|13916.3|13918.3|13916.3|13914.8|13912.8|29
1646402450000|2022-03-04 14:00:50|13919.7|13917.7|13920.7|13918.7|13921.3|13919.3|13914.6|13912.6|123
1646402460000|2022-03-04 14:01:00|13920.6|13918.6|13920.7|13918.7|13923.4|13921.4|13918.6|13916.6|98
1646402470000|2022-03-04 14:01:10|13920.8|13918.8|13921.9|13919.9|13922.7|13920.7|13920.6|13918.6|53
1646402480000|2022-03-04 14:01:20|13921.7|13919.7|13923.2|13921.2|13923.9|13921.9|13921.1|13919.1|67
1646402490000|2022-03-04 14:01:30|13923.1|13921.1|13921.2|13919.2|13923.6|13921.6|13921.1|13919.1|38
1646402500000|2022-03-04 14:01:40|13921.1|13919.1|13920.2|13918.2|13921.8|13919.8|13918.7|13916.7|81
1646402510000|2022-03-04 14:01:50|13920.7|13918.7|13920.2|13918.2|13922.2|13920.2|13919.6|13917.6|65
1646402520000|2022-03-04 14:02:00|13919.9|13917.9|13920.6|13918.6|13923.1|13921.1|13919.9|13917.9|57
1646402530000|2022-03-04 14:02:10|13920.2|13918.2|13919.1|13917.1|13920.3|13918.3|13915.6|13913.6|66
1646402540000|2022-03-04 14:02:20|13919.2|13917.2|13917.9|13915.9|13920.7|13918.7|13917.1|13915.1|40
1646402550000|2022-03-04 14:02:30|13918.1|13916.1|13920.2|13918.2|13920.6|13918.6|13917.1|13915.1|38
1646402560000|2022-03-04 14:02:40|13920.3|13918.3|13920.7|13918.7|13921.4|13919.4|13920.3|13918.3|22
1646402570000|2022-03-04 14:02:50|13920.8|13918.8|13917.9|13915.9|13921.1|13919.1|13917.6|13915.6|40
1646402580000|2022-03-04 14:03:00|13917.8|13915.8|13915.7|13913.7|13918.9|13916.9|13915.4|13913.4|58
1646402590000|2022-03-04 14:03:10|13915.4|13913.4|13914.7|13912.7|13916.8|13914.8|13914.7|13912.7|17
1646402600000|2022-03-04 14:03:20|13913.8|13911.8|13913.6|13911.6|13916.8|13914.8|13913.4|13911.4|43
1646402610000|2022-03-04 14:03:30|13913.4|13911.4|13914.7|13912.7|13914.8|13912.8|13912.6|13910.6|30
1646402620000|2022-03-04 14:03:40|13914.8|13912.8|13914.4|13912.4|13917.3|13915.3|13913.9|13911.9|16
1646402630000|2022-03-04 14:03:50|13914.3|13912.3|13916.4|13914.4|13916.6|13914.6|13913.6|13911.6|20
1646402640000|2022-03-04 14:04:00|13916.3|13914.3|13917.3|13915.3|13919.3|13917.3|13916.1|13914.1|23
1646402650000|2022-03-04 14:04:10|13917.4|13915.4|13916.9|13914.9|13918.2|13916.2|13915.3|13913.3|38
1646402660000|2022-03-04 14:04:20|13917.1|13915.1|13913.8|13911.8|13917.8|13915.8|13913.8|13911.8|22
1646402670000|2022-03-04 14:04:30|13913.9|13911.9|13913.4|13911.4|13915.8|13913.8|13912.8|13910.8|17
1646402680000|2022-03-04 14:04:40|13913.3|13911.3|13913.3|13911.3|13914.8|13912.8|13912.2|13910.2|41
1646402690000|2022-03-04 14:04:50|13913.7|13911.7|13910.1|13908.1|13913.7|13911.7|13909.3|13907.3|97
1646402700000|2022-03-04 14:05:00|13910.2|13908.2|13906.8|13904.8|13910.6|13908.6|13906.8|13904.8|36
1646402710000|2022-03-04 14:05:10|13906.1|13904.1|13909.7|13907.7|13909.7|13907.7|13905.8|13903.8|73
1646402720000|2022-03-04 14:05:20|13909.9|13907.9|13909.9|13907.9|13912.1|13910.1|13908.6|13906.6|59
1646402730000|2022-03-04 14:05:30|13909.8|13907.8|13909.3|13907.3|13913.1|13911.1|13908.9|13906.9|76
1646402740000|2022-03-04 14:05:40|13909.8|13907.8|13907.7|13905.7|13909.8|13907.8|13907.6|13905.6|26
1646402750000|2022-03-04 14:05:50|13907.6|13905.6|13908.4|13906.4|13909.7|13907.7|13907.6|13905.6|22
1646402760000|2022-03-04 14:06:00|13909.1|13907.1|13909.3|13907.3|13911.2|13909.2|13908.2|13906.2|57
1646402770000|2022-03-04 14:06:10|13909.2|13907.2|13909.9|13907.9|13911.4|13909.4|13909.1|13907.1|6
1646402780000|2022-03-04 14:06:20|13910.1|13908.1|13909.1|13907.1|13910.8|13908.8|13908.3|13906.3|36
1646402790000|2022-03-04 14:06:30|13909.3|13907.3|13905.9|13903.9|13911.1|13909.1|13905.8|13903.8|70
1646402800000|2022-03-04 14:06:40|13905.8|13903.8|13906.9|13904.9|13907.3|13905.3|13904.6|13902.6|57
1646402810000|2022-03-04 14:06:50|13907.1|13905.1|13905.4|13903.4|13908.3|13906.3|13904.9|13902.9|31
1646402820000|2022-03-04 14:07:00|13905.3|13903.3|13905.9|13903.9|13908.1|13906.1|13905.1|13903.1|35
1646402830000|2022-03-04 14:07:10|13906.1|13904.1|13905.1|13903.1|13907.8|13905.8|13905.1|13903.1|30
1646402840000|2022-03-04 14:07:20|13905.2|13903.2|13902.3|13900.3|13905.4|13903.4|13902.2|13900.2|104
1646402850000|2022-03-04 14:07:30|13902.1|13900.1|13901.6|13899.6|13903.8|13901.8|13901.2|13899.2|57
1646402860000|2022-03-04 14:07:40|13901.4|13899.4|13900.8|13898.8|13902.4|13900.4|13900.6|13898.6|27
1646402870000|2022-03-04 14:07:50|13900.2|13898.2|13895.8|13893.8|13900.7|13898.7|13894.2|13892.2|236
1646402880000|2022-03-04 14:08:00|13896.1|13894.1|13893.8|13891.8|13896.1|13894.1|13891.6|13889.6|142
1646402890000|2022-03-04 14:08:10|13894.4|13892.4|13890.3|13888.3|13894.8|13892.8|13890.2|13888.2|130
1646402900000|2022-03-04 14:08:20|13890.9|13888.9|13893.8|13891.8|13894.2|13892.2|13890.9|13888.9|63
1646402910000|2022-03-04 14:08:30|13893.6|13891.6|13897.1|13895.1|13898.3|13896.3|13893.4|13891.4|76
1646402920000|2022-03-04 14:08:40|13896.9|13894.9|13895.7|13893.7|13897.1|13895.1|13894.3|13892.3|55
1646402930000|2022-03-04 14:08:50|13895.4|13893.4|13896.9|13894.9|13897.3|13895.3|13895.2|13893.2|19
1646402940000|2022-03-04 14:09:00|13896.8|13894.8|13897.3|13895.3|13898.1|13896.1|13895.7|13893.7|31
1646402950000|2022-03-04 14:09:10|13899.1|13897.1|13897.2|13895.2|13901.6|13899.6|13897.2|13895.2|79
1646402960000|2022-03-04 14:09:20|13897.3|13895.3|13898.9|13896.9|13899.1|13897.1|13896.2|13894.2|35
1646402970000|2022-03-04 14:09:30|13899.1|13897.1|13895.8|13893.8|13899.1|13897.1|13895.4|13893.4|47
1646402980000|2022-03-04 14:09:40|13896.3|13894.3|13892.8|13890.8|13896.4|13894.4|13892.7|13890.7|61
1646402990000|2022-03-04 14:09:50|13893.3|13891.3|13893.8|13891.8|13895.7|13893.7|13893.1|13891.1|39
1646403000000|2022-03-04 14:10:00|13893.9|13891.9|13892.6|13890.6|13895.6|13893.6|13892.6|13890.6|57
1646403010000|2022-03-04 14:10:10|13892.2|13890.2|13894.6|13892.6|13895.4|13893.4|13890.6|13888.6|120
1646403020000|2022-03-04 14:10:20|13894.4|13892.4|13891.7|13889.7|13894.6|13892.6|13891.7|13889.7|86
1646403030000|2022-03-04 14:10:30|13891.6|13889.6|13892.9|13890.9|13893.7|13891.7|13890.1|13888.1|72
1646403040000|2022-03-04 14:10:40|13893.1|13891.1|13893.7|13891.7|13893.7|13891.7|13891.7|13889.7|35
1646403050000|2022-03-04 14:10:50|13892.7|13890.7|13891.6|13889.6|13892.9|13890.9|13891.3|13889.3|65
1646403060000|2022-03-04 14:11:00|13891.7|13889.7|13892.1|13890.1|13893.4|13891.4|13891.6|13889.6|42
1646403070000|2022-03-04 14:11:10|13891.9|13889.9|13896.6|13894.6|13897.3|13895.3|13891.7|13889.7|87
1646403080000|2022-03-04 14:11:20|13897.1|13895.1|13896.8|13894.8|13897.1|13895.1|13895.4|13893.4|45
1646403090000|2022-03-04 14:11:30|13896.9|13894.9|13898.4|13896.4|13898.8|13896.8|13896.8|13894.8|28
1646403100000|2022-03-04 14:11:40|13898.2|13896.2|13901.3|13899.3|13901.7|13899.7|13897.8|13895.8|76
1646403110000|2022-03-04 14:11:50|13901.4|13899.4|13900.6|13898.6|13903.1|13901.1|13900.4|13898.4|55
1646403120000|2022-03-04 14:12:00|13900.7|13898.7|13901.1|13899.1|13902.8|13900.8|13900.6|13898.6|53
1646403130000|2022-03-04 14:12:10|13900.9|13898.9|13902.3|13900.3|13902.6|13900.6|13900.2|13898.2|43
1646403140000|2022-03-04 14:12:20|13902.4|13900.4|13902.1|13900.1|13903.6|13901.6|13901.4|13899.4|41
1646403150000|2022-03-04 14:12:30|13901.9|13899.9|13901.3|13899.3|13902.1|13900.1|13901.2|13899.2|20
1646403160000|2022-03-04 14:12:40|13901.2|13899.2|13903.8|13901.8|13903.8|13901.8|13900.2|13898.2|49
1646403170000|2022-03-04 14:12:50|13903.9|13901.9|13904.6|13902.6|13905.2|13903.2|13902.4|13900.4|48
1646403180000|2022-03-04 14:13:00|13904.7|13902.7|13903.8|13901.8|13905.4|13903.4|13902.6|13900.6|82
1646403190000|2022-03-04 14:13:10|13903.7|13901.7|13908.4|13906.4|13910.2|13908.2|13903.3|13901.3|134
1646403200000|2022-03-04 14:13:20|13908.6|13906.6|13911.3|13909.3|13911.7|13909.7|13907.8|13905.8|75
1646403210000|2022-03-04 14:13:30|13911.9|13909.9|13910.9|13908.9|13913.6|13911.6|13910.6|13908.6|99
1646403220000|2022-03-04 14:13:40|13910.8|13908.8|13910.8|13908.8|13911.3|13909.3|13910.1|13908.1|36
1646403230000|2022-03-04 14:13:50|13910.9|13908.9|13912.1|13910.1|13914.8|13912.8|13910.9|13908.9|78
1646403240000|2022-03-04 14:14:00|13911.8|13909.8|13909.1|13907.1|13911.8|13909.8|13907.8|13905.8|137
1646403250000|2022-03-04 14:14:10|13908.9|13906.9|13910.1|13908.1|13910.6|13908.6|13907.7|13905.7|32
1646403260000|2022-03-04 14:14:20|13909.9|13907.9|13907.1|13905.1|13909.9|13907.9|13906.4|13904.4|44
1646403270000|2022-03-04 14:14:30|13906.9|13904.9|13901.8|13899.8|13907.1|13905.1|13901.7|13899.7|82
1646403280000|2022-03-04 14:14:40|13902.2|13900.2|13899.1|13897.1|13902.8|13900.8|13898.1|13896.1|112
1646403290000|2022-03-04 14:14:50|13898.9|13896.9|13897.2|13895.2|13899.3|13897.3|13896.2|13894.2|75
1646403300000|2022-03-04 14:15:00|13897.3|13895.3|13899.9|13897.9|13900.1|13898.1|13895.6|13893.6|123
1646403310000|2022-03-04 14:15:10|13899.8|13897.8|13900.4|13898.4|13900.6|13898.6|13897.4|13895.4|66
1646403320000|2022-03-04 14:15:20|13900.3|13898.3|13905.1|13903.1|13905.9|13903.9|13899.7|13897.7|73
1646403330000|2022-03-04 14:15:30|13905.2|13903.2|13906.1|13904.1|13907.3|13905.3|13904.4|13902.4|79
1646403340000|2022-03-04 14:15:40|13905.9|13903.9|13906.6|13904.6|13907.4|13905.4|13905.1|13903.1|92
1646403350000|2022-03-04 14:15:50|13906.1|13904.1|13907.1|13905.1|13907.2|13905.2|13904.4|13902.4|61
1646403360000|2022-03-04 14:16:00|13906.8|13904.8|13903.3|13901.3|13907.2|13905.2|13903.3|13901.3|106
1646403370000|2022-03-04 14:16:10|13903.2|13901.2|13901.6|13899.6|13903.2|13901.2|13900.8|13898.8|47
1646403380000|2022-03-04 14:16:20|13901.3|13899.3|13902.4|13900.4|13904.7|13902.7|13901.3|13899.3|58
1646403390000|2022-03-04 14:16:30|13902.3|13900.3|13898.1|13896.1|13903.1|13901.1|13897.3|13895.3|89
1646403400000|2022-03-04 14:16:40|13898.2|13896.2|13897.1|13895.1|13898.4|13896.4|13895.8|13893.8|60
1646403410000|2022-03-04 14:16:50|13897.2|13895.2|13888.3|13886.3|13897.2|13895.2|13887.7|13885.7|267
1646403420000|2022-03-04 14:17:00|13888.6|13886.6|13887.6|13885.6|13891.6|13889.6|13887.3|13885.3|135
1646403430000|2022-03-04 14:17:10|13887.8|13885.8|13891.3|13889.3|13891.3|13889.3|13887.1|13885.1|155
1646403440000|2022-03-04 14:17:20|13891.4|13889.4|13888.3|13886.3|13891.8|13889.8|13888.3|13886.3|70
1646403450000|2022-03-04 14:17:30|13888.2|13886.2|13893.9|13891.9|13894.2|13892.2|13888.2|13886.2|116
1646403460000|2022-03-04 14:17:40|13894.1|13892.1|13895.6|13893.6|13896.8|13894.8|13892.7|13890.7|85
1646403470000|2022-03-04 14:17:50|13895.4|13893.4|13900.2|13898.2|13900.6|13898.6|13895.3|13893.3|58
1646403480000|2022-03-04 14:18:00|13899.9|13897.9|13902.4|13900.4|13903.3|13901.3|13899.8|13897.8|58
1646403490000|2022-03-04 14:18:10|13902.7|13900.7|13906.7|13904.7|13906.9|13904.9|13902.7|13900.7|67
1646403500000|2022-03-04 14:18:20|13906.6|13904.6|13907.7|13905.7|13907.7|13905.7|13905.6|13903.6|68
1646403510000|2022-03-04 14:18:30|13907.6|13905.6|13908.6|13906.6|13909.3|13907.3|13907.1|13905.1|46
1646403520000|2022-03-04 14:18:40|13908.4|13906.4|13906.2|13904.2|13909.8|13907.8|13905.9|13903.9|59
1646403530000|2022-03-04 14:18:50|13906.3|13904.3|13907.7|13905.7|13910.3|13908.3|13906.3|13904.3|53
1646403540000|2022-03-04 14:19:00|13907.6|13905.6|13909.2|13907.2|13910.4|13908.4|13907.1|13905.1|36
1646403550000|2022-03-04 14:19:10|13909.1|13907.1|13906.6|13904.6|13909.3|13907.3|13903.8|13901.8|62
1646403560000|2022-03-04 14:19:20|13905.1|13903.1|13909.7|13907.7|13910.2|13908.2|13905.1|13903.1|52
1646403570000|2022-03-04 14:19:30|13910.2|13908.2|13910.2|13908.2|13911.1|13909.1|13908.6|13906.6|37
1646403580000|2022-03-04 14:19:40|13910.6|13908.6|13909.3|13907.3|13910.6|13908.6|13909.2|13907.2|17
1646403590000|2022-03-04 14:19:50|13909.4|13907.4|13907.2|13905.2|13910.4|13908.4|13907.2|13905.2|22
1646403600000|2022-03-04 14:20:00|13907.1|13905.1|13909.6|13907.6|13909.6|13907.6|13906.2|13904.2|32
1646403610000|2022-03-04 14:20:10|13909.7|13907.7|13920.3|13918.3|13922.7|13920.7|13909.7|13907.7|547
1646403620000|2022-03-04 14:20:20|13920.4|13918.4|13926.6|13924.6|13926.7|13924.7|13919.3|13917.3|127
1646403630000|2022-03-04 14:20:30|13926.7|13924.7|13924.8|13922.8|13928.7|13926.7|13923.7|13921.7|166
1646403640000|2022-03-04 14:20:40|13924.7|13922.7|13926.3|13924.3|13927.3|13925.3|13924.3|13922.3|61
1646403650000|2022-03-04 14:20:50|13925.9|13923.9|13928.1|13926.1|13928.2|13926.2|13924.2|13922.2|102
1646403660000|2022-03-04 14:21:00|13928.2|13926.2|13928.3|13926.3|13928.7|13926.7|13927.3|13925.3|64
1646403670000|2022-03-04 14:21:10|13928.4|13926.4|13931.4|13929.4|13931.8|13929.8|13928.4|13926.4|78
1646403680000|2022-03-04 14:21:20|13931.3|13929.3|13928.4|13926.4|13932.8|13930.8|13927.8|13925.8|165
1646403690000|2022-03-04 14:21:30|13928.6|13926.6|13929.9|13927.9|13930.8|13928.8|13928.4|13926.4|33
1646403700000|2022-03-04 14:21:40|13929.8|13927.8|13928.9|13926.9|13930.9|13928.9|13928.9|13926.9|32
1646403710000|2022-03-04 14:21:50|13929.1|13927.1|13931.8|13929.8|13934.4|13932.4|13927.8|13925.8|129
1646403720000|2022-03-04 14:22:00|13931.2|13929.2|13927.4|13925.4|13931.2|13929.2|13925.4|13923.4|99
1646403730000|2022-03-04 14:22:10|13927.6|13925.6|13927.6|13925.6|13928.3|13926.3|13925.2|13923.2|92
1646403740000|2022-03-04 14:22:20|13927.4|13925.4|13924.6|13922.6|13928.1|13926.1|13923.8|13921.8|35
1646403750000|2022-03-04 14:22:30|13924.4|13922.4|13925.6|13923.6|13925.9|13923.9|13923.2|13921.2|65
1646403760000|2022-03-04 14:22:40|13925.3|13923.3|13928.6|13926.6|13928.6|13926.6|13925.3|13923.3|64
1646403770000|2022-03-04 14:22:50|13928.7|13926.7|13935.8|13933.8|13937.1|13935.1|13928.7|13926.7|120
1646403780000|2022-03-04 14:23:00|13935.7|13933.7|13934.7|13932.7|13939.6|13937.6|13934.3|13932.3|125
1646403790000|2022-03-04 14:23:10|13934.4|13932.4|13934.1|13932.1|13934.6|13932.6|13930.8|13928.8|79
1646403800000|2022-03-04 14:23:20|13934.4|13932.4|13932.3|13930.3|13935.9|13933.9|13931.8|13929.8|54
1646403810000|2022-03-04 14:23:30|13932.6|13930.6|13929.3|13927.3|13933.2|13931.2|13929.2|13927.2|49
1646403820000|2022-03-04 14:23:40|13929.1|13927.1|13930.9|13928.9|13931.1|13929.1|13928.8|13926.8|12
1646403830000|2022-03-04 14:23:50|13931.1|13929.1|13929.8|13927.8|13931.1|13929.1|13929.6|13927.6|28
1646403840000|2022-03-04 14:24:00|13930.1|13928.1|13932.2|13930.2|13933.6|13931.6|13929.3|13927.3|32
1646403850000|2022-03-04 14:24:10|13933.2|13931.2|13935.2|13933.2|13937.7|13935.7|13933.1|13931.1|147
1646403860000|2022-03-04 14:24:20|13935.1|13933.1|13931.9|13929.9|13935.2|13933.2|13930.8|13928.8|26
1646403870000|2022-03-04 14:24:30|13931.7|13929.7|13927.3|13925.3|13931.9|13929.9|13926.7|13924.7|35
1646403880000|2022-03-04 14:24:40|13927.2|13925.2|13928.2|13926.2|13928.7|13926.7|13926.9|13924.9|31
1646403890000|2022-03-04 14:24:50|13928.1|13926.1|13928.9|13926.9|13928.9|13926.9|13926.6|13924.6|37
1646403900000|2022-03-04 14:25:00|13929.1|13927.1|13919.9|13917.9|13929.1|13927.1|13918.6|13916.6|202
1646403910000|2022-03-04 14:25:10|13919.6|13917.6|13918.1|13916.1|13921.7|13919.7|13918.1|13916.1|63
1646403920000|2022-03-04 14:25:20|13917.8|13915.8|13919.7|13917.7|13919.9|13917.9|13915.9|13913.9|80
1646403930000|2022-03-04 14:25:30|13919.8|13917.8|13921.1|13919.1|13922.1|13920.1|13919.8|13917.8|85
1646403940000|2022-03-04 14:25:40|13922.1|13920.1|13921.6|13919.6|13922.1|13920.1|13918.8|13916.8|81
1646403950000|2022-03-04 14:25:50|13921.7|13919.7|13921.1|13919.1|13921.7|13919.7|13917.7|13915.7|62
1646403960000|2022-03-04 14:26:00|13921.2|13919.2|13916.7|13914.7|13921.2|13919.2|13916.2|13914.2|59
1646403970000|2022-03-04 14:26:10|13916.6|13914.6|13919.1|13917.1|13920.6|13918.6|13916.3|13914.3|22
1646403980000|2022-03-04 14:26:20|13919.2|13917.2|13915.3|13913.3|13919.7|13917.7|13915.2|13913.2|36
1646403990000|2022-03-04 14:26:30|13915.4|13913.4|13915.1|13913.1|13915.9|13913.9|13914.1|13912.1|28
1646404000000|2022-03-04 14:26:40|13914.9|13912.9|13917.8|13915.8|13917.9|13915.9|13914.2|13912.2|41
1646404010000|2022-03-04 14:26:50|13917.9|13915.9|13917.2|13915.2|13918.9|13916.9|13914.6|13912.6|41
1646404020000|2022-03-04 14:27:00|13917.3|13915.3|13917.1|13915.1|13918.7|13916.7|13916.4|13914.4|32
1646404030000|2022-03-04 14:27:10|13916.9|13914.9|13921.1|13919.1|13922.2|13920.2|13916.9|13914.9|50
1646404040000|2022-03-04 14:27:20|13920.9|13918.9|13919.4|13917.4|13923.1|13921.1|13918.6|13916.6|28
1646404050000|2022-03-04 14:27:30|13919.6|13917.6|13918.6|13916.6|13919.8|13917.8|13915.6|13913.6|32
1646404060000|2022-03-04 14:27:40|13922.2|13920.2|13929.2|13927.2|13929.2|13927.2|13922.2|13920.2|94
1646404070000|2022-03-04 14:27:50|13928.2|13926.2|13927.3|13925.3|13930.3|13928.3|13926.6|13924.6|84
1646404080000|2022-03-04 14:28:00|13928.8|13926.8|13935.3|13933.3|13937.7|13935.7|13928.8|13926.8|171
1646404090000|2022-03-04 14:28:10|13934.2|13932.2|13930.2|13928.2|13935.3|13933.3|13929.9|13927.9|99
1646404100000|2022-03-04 14:28:20|13930.3|13928.3|13931.9|13929.9|13933.1|13931.1|13929.1|13927.1|79
1646404110000|2022-03-04 14:28:30|13931.8|13929.8|13931.7|13929.7|13935.6|13933.6|13931.6|13929.6|53
1646404120000|2022-03-04 14:28:40|13931.8|13929.8|13933.9|13931.9|13934.9|13932.9|13931.4|13929.4|54
1646404130000|2022-03-04 14:28:50|13934.1|13932.1|13932.7|13930.7|13934.2|13932.2|13932.6|13930.6|34
1646404140000|2022-03-04 14:29:00|13932.6|13930.6|13933.8|13931.8|13934.2|13932.2|13929.3|13927.3|109
1646404150000|2022-03-04 14:29:10|13933.9|13931.9|13936.8|13934.8|13937.4|13935.4|13933.8|13931.8|47
1646404160000|2022-03-04 14:29:20|13936.9|13934.9|13933.2|13931.2|13937.7|13935.7|13933.1|13931.1|44
1646404170000|2022-03-04 14:29:30|13933.8|13931.8|13932.2|13930.2|13934.2|13932.2|13929.9|13927.9|72
1646404180000|2022-03-04 14:29:40|13931.7|13929.7|13928.4|13926.4|13931.7|13929.7|13926.9|13924.9|70
1646404190000|2022-03-04 14:29:50|13928.3|13926.3|13938.3|13936.3|13938.8|13936.8|13928.3|13926.3|201
1646404200000|2022-03-04 14:30:00|13939.6|13937.6|13960.9|13959.9|13961.1|13960.1|13939.1|13937.6|1446
1646404210000|2022-03-04 14:30:10|13961.2|13960.2|13963.8|13962.8|13967.4|13966.4|13957.2|13956.2|683
1646404220000|2022-03-04 14:30:20|13963.2|13962.2|13961.4|13960.4|13970.7|13969.7|13960.2|13959.2|441
1646404230000|2022-03-04 14:30:30|13961.3|13960.3|13969.9|13968.9|13971.8|13970.8|13961.2|13960.2|426
1646404240000|2022-03-04 14:30:40|13969.7|13968.7|13962.4|13961.4|13971.7|13970.7|13957.7|13956.7|373
1646404250000|2022-03-04 14:30:50|13962.2|13961.2|13967.2|13966.2|13970.4|13969.4|13962.1|13961.1|259
1646404260000|2022-03-04 14:31:00|13966.6|13965.6|13982.6|13981.6|13984.2|13983.2|13956.9|13955.9|706
1646404270000|2022-03-04 14:31:10|13982.2|13981.2|13973.4|13972.4|13985.1|13984.1|13972.9|13971.9|906
1646404280000|2022-03-04 14:31:20|13973.6|13972.6|13974.9|13973.9|13977.1|13976.1|13972.2|13971.2|294
1646404290000|2022-03-04 14:31:30|13975.2|13974.2|13979.6|13978.6|13981.8|13980.8|13975.2|13974.2|278
1646404300000|2022-03-04 14:31:40|13980.1|13979.1|13967.3|13966.3|13980.1|13979.1|13966.1|13965.1|404
1646404310000|2022-03-04 14:31:50|13967.8|13966.8|13969.6|13968.6|13973.3|13972.3|13967.1|13966.1|397
1646404320000|2022-03-04 14:32:00|13969.1|13968.1|13981.7|13980.7|13983.2|13982.2|13968.6|13967.6|438
1646404330000|2022-03-04 14:32:10|13982.1|13981.1|13983.2|13982.2|13983.9|13982.9|13977.1|13976.1|259
1646404340000|2022-03-04 14:32:20|13983.4|13982.4|13981.8|13980.8|13986.2|13985.2|13978.9|13977.9|327
1646404350000|2022-03-04 14:32:30|13981.9|13980.9|13980.7|13979.7|13987.9|13986.9|13980.4|13979.4|289
1646404360000|2022-03-04 14:32:40|13980.2|13979.2|13975.7|13974.7|13980.9|13979.9|13971.8|13970.8|473
1646404370000|2022-03-04 14:32:50|13975.6|13974.6|13969.7|13968.7|13978.4|13977.4|13969.7|13968.7|270
1646404380000|2022-03-04 14:33:00|13969.8|13968.8|13970.7|13969.7|13973.2|13972.2|13966.1|13965.1|456
1646404390000|2022-03-04 14:33:10|13970.9|13969.9|13960.3|13959.3|13971.4|13970.4|13959.3|13958.3|597
1646404400000|2022-03-04 14:33:20|13960.8|13959.8|13957.9|13956.9|13962.3|13961.3|13953.4|13952.4|694
1646404410000|2022-03-04 14:33:30|13958.1|13957.1|13951.9|13950.9|13958.2|13957.2|13945.9|13944.9|454
1646404420000|2022-03-04 14:33:40|13951.8|13950.8|13948.9|13947.9|13955.6|13954.6|13948.7|13947.7|255
1646404430000|2022-03-04 14:33:50|13949.1|13948.1|13966.8|13965.8|13967.1|13966.1|13949.1|13948.1|496
1646404440000|2022-03-04 14:34:00|13966.9|13965.9|13968.7|13967.7|13977.7|13976.7|13966.3|13965.3|445
1646404450000|2022-03-04 14:34:10|13968.3|13967.3|13969.9|13968.9|13974.6|13973.6|13966.3|13965.3|353
1646404460000|2022-03-04 14:34:20|13969.8|13968.8|13970.3|13969.3|13973.7|13972.7|13969.4|13968.4|207
1646404470000|2022-03-04 14:34:30|13970.8|13969.8|13959.4|13958.4|13972.7|13971.7|13959.1|13958.1|334
1646404480000|2022-03-04 14:34:40|13959.7|13958.7|13953.3|13952.3|13960.1|13959.1|13948.3|13947.3|432
1646404490000|2022-03-04 14:34:50|13953.4|13952.4|13957.1|13956.1|13962.7|13961.7|13951.6|13950.6|396
1646404500000|2022-03-04 14:35:00|13956.9|13955.9|13966.1|13965.1|13969.2|13968.2|13955.2|13954.2|695
1646404510000|2022-03-04 14:35:10|13966.7|13965.7|13984.7|13983.7|13986.1|13985.1|13965.1|13964.1|688
1646404520000|2022-03-04 14:35:20|13984.8|13983.8|13975.9|13974.9|13985.4|13984.4|13975.1|13974.1|354
1646404530000|2022-03-04 14:35:30|13976.1|13975.1|13984.8|13983.8|13986.1|13985.1|13971.3|13970.3|617
1646404540000|2022-03-04 14:35:40|13985.2|13984.2|13992.8|13991.8|13997.1|13996.1|13984.1|13983.1|594
1646404550000|2022-03-04 14:35:50|13992.7|13991.7|13986.8|13985.8|13992.9|13991.9|13985.1|13984.1|385
1646404560000|2022-03-04 14:36:00|13986.2|13985.2|13989.4|13988.4|13992.2|13991.2|13983.7|13982.7|364
1646404570000|2022-03-04 14:36:10|13989.2|13988.2|13991.6|13990.6|13992.1|13991.1|13986.7|13985.7|198
1646404580000|2022-03-04 14:36:20|13990.7|13989.7|13985.9|13984.9|13991.9|13990.9|13984.8|13983.8|302
1646404590000|2022-03-04 14:36:30|13986.1|13985.1|13986.2|13985.2|13986.2|13985.2|13976.9|13975.9|307
1646404600000|2022-03-04 14:36:40|13986.1|13985.1|13984.6|13983.6|13990.2|13989.2|13980.2|13979.2|369
1646404610000|2022-03-04 14:36:50|13986.2|13985.2|13985.3|13984.3|13989.9|13988.9|13983.6|13982.6|227
1646404620000|2022-03-04 14:37:00|13985.7|13984.7|13990.8|13989.8|13992.9|13991.9|13985.7|13984.7|240
1646404630000|2022-03-04 14:37:10|13991.1|13990.1|13987.6|13986.6|13993.4|13992.4|13983.6|13982.6|199
1646404640000|2022-03-04 14:37:20|13986.9|13985.9|14000.1|13999.1|14000.1|13999.1|13986.2|13985.2|344
1646404650000|2022-03-04 14:37:30|13999.9|13998.9|13996.7|13995.7|14000.6|13999.6|13992.9|13991.9|367
1646404660000|2022-03-04 14:37:40|13996.6|13995.6|13992.6|13991.6|13999.1|13998.1|13990.9|13989.9|244
1646404670000|2022-03-04 14:37:50|13991.9|13990.9|13980.6|13979.6|13992.2|13991.2|13979.1|13978.1|348
1646404680000|2022-03-04 14:38:00|13980.4|13979.4|13983.3|13982.3|13988.8|13987.8|13977.2|13976.2|652
1646404690000|2022-03-04 14:38:10|13982.9|13981.9|13981.2|13980.2|13983.4|13982.4|13978.9|13977.9|249
1646404700000|2022-03-04 14:38:20|13980.9|13979.9|13975.8|13974.8|13982.2|13981.2|13973.2|13972.2|366
1646404710000|2022-03-04 14:38:30|13977.1|13976.1|13979.1|13978.1|13979.1|13978.1|13973.8|13972.8|232
1646404720000|2022-03-04 14:38:40|13978.9|13977.9|13971.3|13970.3|13980.3|13979.3|13971.3|13970.3|247
1646404730000|2022-03-04 14:38:50|13971.2|13970.2|13978.1|13977.1|13978.7|13977.7|13969.1|13968.1|300
1646404740000|2022-03-04 14:39:00|13978.6|13977.6|13969.4|13968.4|13979.2|13978.2|13968.1|13967.1|334
1646404750000|2022-03-04 14:39:10|13968.1|13967.1|13949.9|13948.9|13969.1|13968.1|13949.6|13948.6|630
1646404760000|2022-03-04 14:39:20|13950.9|13949.9|13953.4|13952.4|13956.3|13955.3|13949.9|13948.9|337
1646404770000|2022-03-04 14:39:30|13947.3|13946.3|13951.2|13950.2|13954.9|13953.9|13947.3|13946.3|451
1646404780000|2022-03-04 14:39:40|13951.4|13950.4|13958.6|13957.6|13959.7|13958.7|13947.9|13946.9|315
1646404790000|2022-03-04 14:39:50|13959.3|13958.3|13955.7|13954.7|13960.8|13959.8|13950.8|13949.8|410
1646404800000|2022-03-04 14:40:00|13956.2|13955.2|13941.1|13940.1|13958.6|13957.6|13936.7|13935.7|1076
1646404810000|2022-03-04 14:40:10|13941.3|13940.3|13944.4|13943.4|13949.4|13948.4|13939.6|13938.6|404
1646404820000|2022-03-04 14:40:20|13943.3|13942.3|13934.8|13933.8|13943.9|13942.9|13932.4|13931.4|381
1646404830000|2022-03-04 14:40:30|13935.6|13934.6|13939.9|13938.9|13943.6|13942.6|13934.6|13933.6|245
1646404840000|2022-03-04 14:40:40|13940.2|13939.2|13937.6|13936.6|13947.6|13946.6|13935.8|13934.8|263
1646404850000|2022-03-04 14:40:50|13937.3|13936.3|13929.7|13928.7|13937.4|13936.4|13925.9|13924.9|416
1646404860000|2022-03-04 14:41:00|13929.4|13928.4|13916.2|13915.2|13929.8|13928.8|13915.9|13914.9|469
1646404870000|2022-03-04 14:41:10|13916.4|13915.4|13907.6|13906.6|13916.4|13915.4|13907.1|13906.1|647
1646404880000|2022-03-04 14:41:20|13908.1|13907.1|13913.6|13912.6|13914.3|13913.3|13907.1|13906.1|284
1646404890000|2022-03-04 14:41:30|13913.9|13912.9|13913.6|13912.6|13914.1|13913.1|13909.8|13908.8|251
1646404900000|2022-03-04 14:41:40|13913.4|13912.4|13912.9|13911.9|13914.6|13913.6|13908.7|13907.7|243
1646404910000|2022-03-04 14:41:50|13913.4|13912.4|13915.3|13914.3|13915.7|13914.7|13910.6|13909.6|176
1646404920000|2022-03-04 14:42:00|13915.7|13914.7|13921.1|13920.1|13922.9|13921.9|13913.8|13912.8|388
1646404930000|2022-03-04 14:42:10|13921.4|13920.4|13914.3|13913.3|13924.2|13923.2|13913.3|13912.3|344
1646404940000|2022-03-04 14:42:20|13913.3|13912.3|13899.8|13898.8|13914.2|13913.2|13899.8|13898.8|439
1646404950000|2022-03-04 14:42:30|13899.7|13898.7|13907.6|13906.6|13907.6|13906.6|13895.9|13894.9|423
1646404960000|2022-03-04 14:42:40|13907.1|13906.1|13914.4|13913.4|13915.1|13914.1|13905.9|13904.9|205
1646404970000|2022-03-04 14:42:50|13914.1|13913.1|13904.6|13903.6|13914.6|13913.6|13904.6|13903.6|220
1646404980000|2022-03-04 14:43:00|13905.1|13904.1|13909.1|13908.1|13912.4|13911.4|13904.1|13903.1|291
1646404990000|2022-03-04 14:43:10|13909.2|13908.2|13906.7|13905.7|13912.4|13911.4|13905.8|13904.8|260
1646405000000|2022-03-04 14:43:20|13907.3|13906.3|13909.3|13908.3|13910.1|13909.1|13904.6|13903.6|170
1646405010000|2022-03-04 14:43:30|13909.6|13908.6|13905.4|13904.4|13910.1|13909.1|13905.2|13904.2|201
1646405020000|2022-03-04 14:43:40|13905.3|13904.3|13909.3|13908.3|13912.7|13911.7|13904.3|13903.3|320
1646405030000|2022-03-04 14:43:50|13909.2|13908.2|13918.3|13917.3|13919.9|13918.9|13907.2|13906.2|470
1646405040000|2022-03-04 14:44:00|13915.9|13914.9|13921.3|13920.3|13921.7|13920.7|13915.6|13914.6|554
1646405050000|2022-03-04 14:44:10|13921.4|13920.4|13919.9|13918.9|13932.1|13931.1|13918.3|13917.3|456
1646405060000|2022-03-04 14:44:20|13918.8|13917.8|13915.2|13914.2|13920.3|13919.3|13915.2|13914.2|163
1646405070000|2022-03-04 14:44:30|13914.8|13913.8|13901.8|13900.8|13914.8|13913.8|13899.4|13898.4|449
1646405080000|2022-03-04 14:44:40|13902.2|13901.2|13901.2|13900.2|13907.3|13906.3|13901.1|13900.1|234
1646405090000|2022-03-04 14:44:50|13901.3|13900.3|13905.4|13904.4|13905.4|13904.4|13896.1|13895.1|429
1646405100000|2022-03-04 14:45:00|13906.9|13905.9|13903.1|13902.1|13915.9|13914.9|13903.1|13902.1|794
1646405110000|2022-03-04 14:45:10|13903.3|13902.3|13897.2|13896.2|13907.1|13906.1|13897.2|13896.2|270
1646405120000|2022-03-04 14:45:20|13897.3|13896.3|13899.8|13898.8|13900.6|13899.6|13892.4|13891.4|385
1646405130000|2022-03-04 14:45:30|13900.8|13899.8|13894.9|13893.9|13903.6|13902.6|13894.3|13893.3|234
1646405140000|2022-03-04 14:45:40|13894.8|13893.8|13891.8|13890.8|13895.3|13894.3|13887.8|13886.8|431
1646405150000|2022-03-04 14:45:50|13891.9|13890.9|13888.7|13887.7|13895.9|13894.9|13888.7|13887.7|233
1646405160000|2022-03-04 14:46:00|13888.8|13887.8|13873.2|13872.2|13888.9|13887.9|13872.9|13871.9|799
1646405170000|2022-03-04 14:46:10|13873.4|13872.4|13873.1|13872.1|13878.6|13877.6|13871.9|13870.9|508
1646405180000|2022-03-04 14:46:20|13873.3|13872.3|13865.3|13864.3|13873.8|13872.8|13864.1|13863.1|623
1646405190000|2022-03-04 14:46:30|13865.1|13864.1|13866.3|13865.3|13869.1|13868.1|13862.1|13861.1|321
1646405200000|2022-03-04 14:46:40|13867.7|13866.7|13866.3|13865.3|13868.4|13867.4|13861.4|13860.4|316
1646405210000|2022-03-04 14:46:50|13866.4|13865.4|13872.8|13871.8|13874.1|13873.1|13865.8|13864.8|356
1646405220000|2022-03-04 14:47:00|13873.6|13872.6|13864.7|13863.7|13873.6|13872.6|13860.1|13859.1|385
1646405230000|2022-03-04 14:47:10|13864.8|13863.8|13863.3|13862.3|13866.1|13865.1|13859.6|13858.6|271
1646405240000|2022-03-04 14:47:20|13863.2|13862.2|13859.2|13858.2|13864.6|13863.6|13858.3|13857.3|194
1646405250000|2022-03-04 14:47:30|13857.8|13856.8|13859.3|13858.3|13862.3|13861.3|13854.3|13853.3|329
1646405260000|2022-03-04 14:47:40|13858.9|13857.9|13858.4|13857.4|13861.4|13860.4|13856.3|13855.3|219
1646405270000|2022-03-04 14:47:50|13859.2|13858.2|13858.1|13857.1|13862.2|13861.2|13857.8|13856.8|229
1646405280000|2022-03-04 14:48:00|13857.1|13856.1|13854.8|13853.8|13861.7|13860.7|13852.6|13851.6|480
1646405290000|2022-03-04 14:48:10|13855.1|13854.1|13862.8|13861.8|13865.4|13864.4|13853.8|13852.8|252
1646405300000|2022-03-04 14:48:20|13862.6|13861.6|13856.1|13855.1|13863.2|13862.2|13854.1|13853.1|219
1646405310000|2022-03-04 14:48:30|13855.9|13854.9|13854.8|13853.8|13859.6|13858.6|13853.8|13852.8|286
1646405320000|2022-03-04 14:48:40|13854.7|13853.7|13860.1|13859.1|13860.1|13859.1|13849.6|13848.6|409
1646405330000|2022-03-04 14:48:50|13861.1|13860.1|13855.7|13854.7|13861.8|13860.8|13854.1|13853.1|243
1646405340000|2022-03-04 14:49:00|13856.1|13855.1|13857.3|13856.3|13862.7|13861.7|13853.3|13852.3|268
1646405350000|2022-03-04 14:49:10|13857.7|13856.7|13856.7|13855.7|13859.2|13858.2|13853.3|13852.3|147
1646405360000|2022-03-04 14:49:20|13856.6|13855.6|13855.6|13854.6|13856.7|13855.7|13852.8|13851.8|170
1646405370000|2022-03-04 14:49:30|13856.1|13855.1|13858.6|13857.6|13859.9|13858.9|13854.7|13853.7|244
1646405380000|2022-03-04 14:49:40|13858.4|13857.4|13849.6|13848.6|13860.7|13859.7|13847.7|13846.7|395
1646405390000|2022-03-04 14:49:50|13849.3|13848.3|13849.3|13848.3|13849.6|13848.6|13843.9|13842.9|322
1646405400000|2022-03-04 14:50:00|13849.1|13848.1|13848.7|13847.7|13851.8|13850.8|13839.8|13838.8|661
1646405410000|2022-03-04 14:50:10|13847.6|13846.6|13855.8|13854.8|13856.8|13855.8|13846.9|13845.9|355
1646405420000|2022-03-04 14:50:20|13856.1|13855.1|13864.6|13863.6|13864.6|13863.6|13855.1|13854.1|403
1646405430000|2022-03-04 14:50:30|13865.6|13864.6|13868.1|13867.1|13870.9|13869.9|13865.2|13864.2|427
1646405440000|2022-03-04 14:50:40|13867.9|13866.9|13864.2|13863.2|13870.1|13869.1|13862.9|13861.9|418
1646405450000|2022-03-04 14:50:50|13864.3|13863.3|13862.3|13861.3|13865.7|13864.7|13860.1|13859.1|330
1646405460000|2022-03-04 14:51:00|13863.1|13862.1|13862.3|13861.3|13870.2|13869.2|13861.6|13860.6|351
1646405470000|2022-03-04 14:51:10|13862.4|13861.4|13862.6|13861.6|13864.6|13863.6|13858.2|13857.2|268
1646405480000|2022-03-04 14:51:20|13861.8|13860.8|13856.6|13855.6|13862.3|13861.3|13853.3|13852.3|336
1646405490000|2022-03-04 14:51:30|13856.2|13855.2|13859.8|13858.8|13861.9|13860.9|13855.6|13854.6|299
1646405500000|2022-03-04 14:51:40|13859.3|13858.3|13856.1|13855.1|13860.7|13859.7|13855.2|13854.2|141
1646405510000|2022-03-04 14:51:50|13855.9|13854.9|13854.1|13853.1|13856.6|13855.6|13852.1|13851.1|208
1646405520000|2022-03-04 14:52:00|13853.9|13852.9|13860.8|13859.8|13864.1|13863.1|13852.9|13851.9|429
1646405530000|2022-03-04 14:52:10|13861.1|13860.1|13864.4|13863.4|13866.7|13865.7|13856.9|13855.9|288
1646405540000|2022-03-04 14:52:20|13864.6|13863.6|13866.6|13865.6|13868.6|13867.6|13861.4|13860.4|171
1646405550000|2022-03-04 14:52:30|13866.4|13865.4|13867.1|13866.1|13868.2|13867.2|13864.9|13863.9|189
1646405560000|2022-03-04 14:52:40|13867.3|13866.3|13870.9|13869.9|13873.2|13872.2|13866.1|13865.1|385
1646405570000|2022-03-04 14:52:50|13870.8|13869.8|13872.6|13871.6|13875.2|13874.2|13870.2|13869.2|309
1646405580000|2022-03-04 14:53:00|13872.3|13871.3|13875.6|13874.6|13877.2|13876.2|13870.7|13869.7|435
1646405590000|2022-03-04 14:53:10|13874.7|13873.7|13876.2|13875.2|13878.7|13877.7|13872.4|13871.4|248
1646405600000|2022-03-04 14:53:20|13875.6|13874.6|13870.1|13869.1|13877.8|13876.8|13869.3|13868.3|279
1646405610000|2022-03-04 14:53:30|13870.6|13869.6|13867.1|13866.1|13870.6|13869.6|13863.9|13862.9|243
1646405620000|2022-03-04 14:53:40|13867.2|13866.2|13870.3|13869.3|13871.1|13870.1|13865.8|13864.8|259
1646405630000|2022-03-04 14:53:50|13870.4|13869.4|13873.8|13872.8|13874.2|13873.2|13868.8|13867.8|144
1646405640000|2022-03-04 14:54:00|13874.3|13873.3|13863.4|13862.4|13876.1|13875.1|13863.4|13862.4|288
1646405650000|2022-03-04 14:54:10|13864.1|13863.1|13858.8|13857.8|13864.2|13863.2|13857.1|13856.1|342
1646405660000|2022-03-04 14:54:20|13858.9|13857.9|13857.7|13856.7|13860.7|13859.7|13856.9|13855.9|100
1646405670000|2022-03-04 14:54:30|13857.6|13856.6|13863.6|13862.6|13864.6|13863.6|13856.9|13855.9|201
1646405680000|2022-03-04 14:54:40|13863.4|13862.4|13863.8|13862.8|13864.7|13863.7|13860.8|13859.8|138
1646405690000|2022-03-04 14:54:50|13863.6|13862.6|13867.1|13866.1|13868.6|13867.6|13861.2|13860.2|179
1646405700000|2022-03-04 14:55:00|13868.1|13867.1|13858.4|13857.4|13869.1|13868.1|13857.7|13856.7|258
1646405710000|2022-03-04 14:55:10|13858.1|13857.1|13858.9|13857.9|13861.6|13860.6|13855.7|13854.7|193
1646405720000|2022-03-04 14:55:20|13859.3|13858.3|13867.7|13866.7|13869.7|13868.7|13857.4|13856.4|367
1646405730000|2022-03-04 14:55:30|13867.8|13866.8|13858.6|13857.6|13868.4|13867.4|13854.8|13853.8|469
1646405740000|2022-03-04 14:55:40|13859.3|13858.3|13858.9|13857.9|13859.9|13858.9|13856.1|13855.1|215
1646405750000|2022-03-04 14:55:50|13859.1|13858.1|13856.6|13855.6|13861.9|13860.9|13856.3|13855.3|162
1646405760000|2022-03-04 14:56:00|13856.4|13855.4|13850.2|13849.2|13859.6|13858.6|13850.2|13849.2|284
1646405770000|2022-03-04 14:56:10|13849.9|13848.9|13854.6|13853.6|13856.6|13855.6|13847.7|13846.7|342
1646405780000|2022-03-04 14:56:20|13855.1|13854.1|13863.1|13862.1|13864.7|13863.7|13855.1|13854.1|291
1646405790000|2022-03-04 14:56:30|13862.2|13861.2|13866.8|13865.8|13867.2|13866.2|13861.9|13860.9|213
1646405800000|2022-03-04 14:56:40|13866.6|13865.6|13870.8|13869.8|13871.8|13870.8|13865.2|13864.2|303
1646405810000|2022-03-04 14:56:50|13870.6|13869.6|13866.3|13865.3|13872.4|13871.4|13865.1|13864.1|178
1646405820000|2022-03-04 14:57:00|13866.2|13865.2|13878.4|13877.4|13880.9|13879.9|13864.6|13863.6|594
1646405830000|2022-03-04 14:57:10|13877.7|13876.7|13875.1|13874.1|13880.1|13879.1|13872.1|13871.1|303
1646405840000|2022-03-04 14:57:20|13875.3|13874.3|13867.1|13866.1|13879.3|13878.3|13866.6|13865.6|248
1646405850000|2022-03-04 14:57:30|13866.9|13865.9|13873.1|13872.1|13875.2|13874.2|13865.3|13864.3|200
1646405860000|2022-03-04 14:57:40|13873.2|13872.2|13872.1|13871.1|13875.4|13874.4|13870.1|13869.1|120
1646405870000|2022-03-04 14:57:50|13872.3|13871.3|13875.3|13874.3|13878.8|13877.8|13872.3|13871.3|236
1646405880000|2022-03-04 14:58:00|13875.6|13874.6|13899.3|13898.3|13900.1|13899.1|13874.9|13873.9|1010
1646405890000|2022-03-04 14:58:10|13898.8|13897.8|13897.8|13896.8|13898.8|13897.8|13892.4|13891.4|378
1646405900000|2022-03-04 14:58:20|13896.8|13895.8|13898.4|13897.4|13904.9|13903.9|13896.8|13895.8|494
1646405910000|2022-03-04 14:58:30|13898.6|13897.6|13905.6|13904.6|13908.6|13907.6|13898.2|13897.2|479
1646405920000|2022-03-04 14:58:40|13906.1|13905.1|13907.2|13906.2|13913.7|13912.7|13904.8|13903.8|376
1646405930000|2022-03-04 14:58:50|13907.3|13906.3|13911.6|13910.6|13913.6|13912.6|13906.8|13905.8|266
1646405940000|2022-03-04 14:59:00|13911.8|13910.8|13929.1|13928.1|13930.7|13929.7|13910.9|13909.9|708
1646405950000|2022-03-04 14:59:10|13929.3|13928.3|13939.1|13938.1|13939.1|13938.1|13921.6|13920.6|814
1646405960000|2022-03-04 14:59:20|13938.6|13937.6|13934.6|13933.6|13941.8|13940.8|13931.8|13930.8|655
1646405970000|2022-03-04 14:59:30|13934.8|13933.8|13930.8|13929.8|13936.2|13935.2|13928.1|13927.1|219
1646405980000|2022-03-04 14:59:40|13930.9|13929.9|13932.4|13931.4|13932.4|13931.4|13926.8|13925.8|229
1646405990000|2022-03-04 14:59:50|13932.3|13931.3|13929.3|13928.3|13934.2|13933.2|13929.1|13928.1|237
1646406000000|2022-03-04 15:00:00|13928.9|13927.9|13931.2|13930.2|13938.3|13937.3|13925.8|13924.8|671
1646406010000|2022-03-04 15:00:10|13931.7|13930.7|13941.6|13940.6|13941.7|13940.7|13929.1|13928.1|333
1646406020000|2022-03-04 15:00:20|13941.7|13940.7|13937.3|13936.3|13944.8|13943.8|13937.3|13936.3|503
1646406030000|2022-03-04 15:00:30|13936.6|13935.6|13941.8|13940.8|13944.8|13943.8|13936.3|13935.3|330
1646406040000|2022-03-04 15:00:40|13942.4|13941.4|13935.8|13934.8|13943.2|13942.2|13935.6|13934.6|367
1646406050000|2022-03-04 15:00:50|13935.9|13934.9|13940.8|13939.8|13941.1|13940.1|13934.6|13933.6|234
1646406060000|2022-03-04 15:01:00|13940.1|13939.1|13942.9|13941.9|13943.8|13942.8|13935.9|13934.9|202
1646406070000|2022-03-04 15:01:10|13943.3|13942.3|13948.4|13947.4|13955.8|13954.8|13941.8|13940.8|685
1646406080000|2022-03-04 15:01:20|13948.3|13947.3|13938.9|13937.9|13948.3|13947.3|13937.2|13936.2|249
1646406090000|2022-03-04 15:01:30|13938.6|13937.6|13928.9|13927.9|13939.1|13938.1|13928.1|13927.1|353
1646406100000|2022-03-04 15:01:40|13928.7|13927.7|13930.1|13929.1|13932.1|13931.1|13928.1|13927.1|218
1646406110000|2022-03-04 15:01:50|13929.8|13928.8|13931.6|13930.6|13935.4|13934.4|13925.6|13924.6|425
1646406120000|2022-03-04 15:02:00|13931.8|13930.8|13921.8|13920.8|13931.8|13930.8|13921.7|13920.7|296
1646406130000|2022-03-04 15:02:10|13921.1|13920.1|13920.2|13919.2|13923.9|13922.9|13918.4|13917.4|395
1646406140000|2022-03-04 15:02:20|13920.3|13919.3|13919.8|13918.8|13921.6|13920.6|13918.3|13917.3|254
1646406150000|2022-03-04 15:02:30|13919.6|13918.6|13919.1|13918.1|13920.9|13919.9|13915.6|13914.6|307
1646406160000|2022-03-04 15:02:40|13918.7|13917.7|13922.8|13921.8|13924.6|13923.6|13916.8|13915.8|388
1646406170000|2022-03-04 15:02:50|13922.7|13921.7|13922.2|13921.2|13922.8|13921.8|13916.2|13915.2|230
1646406180000|2022-03-04 15:03:00|13922.3|13921.3|13919.3|13918.3|13926.6|13925.6|13916.3|13915.3|283
1646406190000|2022-03-04 15:03:10|13919.2|13918.2|13918.3|13917.3|13919.6|13918.6|13915.7|13914.7|199
1646406200000|2022-03-04 15:03:20|13917.9|13916.9|13914.6|13913.6|13918.8|13917.8|13913.3|13912.3|185
1646406210000|2022-03-04 15:03:30|13914.3|13913.3|13915.7|13914.7|13918.4|13917.4|13911.2|13910.2|239
1646406220000|2022-03-04 15:03:40|13915.6|13914.6|13922.2|13921.2|13928.6|13927.6|13912.8|13911.8|325
1646406230000|2022-03-04 15:03:50|13923.3|13922.3|13912.3|13911.3|13923.3|13922.3|13911.3|13910.3|217
1646406240000|2022-03-04 15:04:00|13912.6|13911.6|13918.6|13917.6|13918.8|13917.8|13910.1|13909.1|267
1646406250000|2022-03-04 15:04:10|13918.8|13917.8|13923.3|13922.3|13925.2|13924.2|13915.1|13914.1|210
1646406260000|2022-03-04 15:04:20|13923.1|13922.1|13925.3|13924.3|13926.6|13925.6|13921.3|13920.3|161
1646406270000|2022-03-04 15:04:30|13925.1|13924.1|13925.1|13924.1|13926.9|13925.9|13920.8|13919.8|115
1646406280000|2022-03-04 15:04:40|13924.9|13923.9|13923.4|13922.4|13929.9|13928.9|13922.7|13921.7|178
1646406290000|2022-03-04 15:04:50|13923.6|13922.6|13918.8|13917.8|13924.3|13923.3|13918.8|13917.8|122
1646406300000|2022-03-04 15:05:00|13919.3|13918.3|13909.3|13908.3|13924.7|13923.7|13909.3|13908.3|291
1646406310000|2022-03-04 15:05:10|13909.6|13908.6|13905.6|13904.6|13910.8|13909.8|13901.9|13900.9|419
1646406320000|2022-03-04 15:05:20|13905.7|13904.7|13904.3|13903.3|13907.7|13906.7|13898.2|13897.2|321
1646406330000|2022-03-04 15:05:30|13904.2|13903.2|13902.8|13901.8|13905.6|13904.6|13900.9|13899.9|189
1646406340000|2022-03-04 15:05:40|13902.9|13901.9|13898.3|13897.3|13904.1|13903.1|13896.2|13895.2|206
1646406350000|2022-03-04 15:05:50|13898.4|13897.4|13896.3|13895.3|13900.9|13899.9|13894.7|13893.7|203
1646406360000|2022-03-04 15:06:00|13896.8|13895.8|13889.8|13888.8|13899.7|13898.7|13887.7|13886.7|459
1646406370000|2022-03-04 15:06:10|13890.1|13889.1|13889.7|13888.7|13893.6|13892.6|13889.1|13888.1|149
1646406380000|2022-03-04 15:06:20|13889.9|13888.9|13890.1|13889.1|13892.1|13891.1|13887.6|13886.6|214
1646406390000|2022-03-04 15:06:30|13889.9|13888.9|13885.3|13884.3|13891.1|13890.1|13883.7|13882.7|264
1646406400000|2022-03-04 15:06:40|13884.9|13883.9|13882.9|13881.9|13887.4|13886.4|13882.7|13881.7|202
1646406410000|2022-03-04 15:06:50|13883.1|13882.1|13882.4|13881.4|13883.1|13882.1|13879.9|13878.9|239
1646406420000|2022-03-04 15:07:00|13882.6|13881.6|13881.9|13880.9|13883.6|13882.6|13875.1|13874.1|446
1646406430000|2022-03-04 15:07:10|13881.7|13880.7|13877.8|13876.8|13883.6|13882.6|13876.2|13875.2|217
1646406440000|2022-03-04 15:07:20|13877.6|13876.6|13880.1|13879.1|13882.3|13881.3|13874.8|13873.8|225
1646406450000|2022-03-04 15:07:30|13879.4|13878.4|13875.8|13874.8|13880.1|13879.1|13874.8|13873.8|185
1646406460000|2022-03-04 15:07:40|13875.7|13874.7|13868.8|13867.8|13876.4|13875.4|13867.9|13866.9|296
1646406470000|2022-03-04 15:07:50|13868.6|13867.6|13863.1|13862.1|13868.7|13867.7|13862.7|13861.7|322
1646406480000|2022-03-04 15:08:00|13862.6|13861.6|13865.9|13864.9|13868.3|13867.3|13861.4|13860.4|336
1646406490000|2022-03-04 15:08:10|13866.1|13865.1|13864.3|13863.3|13866.1|13865.1|13860.9|13859.9|178
1646406500000|2022-03-04 15:08:20|13864.2|13863.2|13865.1|13864.1|13869.3|13868.3|13862.4|13861.4|240
1646406510000|2022-03-04 15:08:30|13864.9|13863.9|13862.4|13861.4|13864.9|13863.9|13860.2|13859.2|176
1646406520000|2022-03-04 15:08:40|13862.6|13861.6|13863.8|13862.8|13870.1|13869.1|13861.2|13860.2|320
1646406530000|2022-03-04 15:08:50|13865.3|13864.3|13862.4|13861.4|13866.7|13865.7|13862.1|13861.1|171
1646406540000|2022-03-04 15:09:00|13862.7|13861.7|13865.4|13864.4|13867.1|13866.1|13856.9|13855.9|362
1646406550000|2022-03-04 15:09:10|13866.3|13865.3|13868.8|13867.8|13872.2|13871.2|13866.3|13865.3|259
1646406560000|2022-03-04 15:09:20|13869.2|13868.2|13870.8|13869.8|13870.8|13869.8|13866.8|13865.8|118
1646406570000|2022-03-04 15:09:30|13871.1|13870.1|13868.8|13867.8|13871.1|13870.1|13866.7|13865.7|172
1646406580000|2022-03-04 15:09:40|13868.6|13867.6|13868.1|13867.1|13871.1|13870.1|13865.4|13864.4|145
1646406590000|2022-03-04 15:09:50|13868.6|13867.6|13866.9|13865.9|13869.4|13868.4|13864.4|13863.4|151
1646406600000|2022-03-04 15:10:00|13864.9|13863.9|13867.4|13866.4|13869.2|13868.2|13862.7|13861.7|287
1646406610000|2022-03-04 15:10:10|13867.3|13866.3|13869.7|13868.7|13869.7|13868.7|13863.1|13862.1|153
1646406620000|2022-03-04 15:10:20|13869.9|13868.9|13866.1|13865.1|13872.3|13871.3|13864.8|13863.8|294
1646406630000|2022-03-04 15:10:30|13866.2|13865.2|13856.4|13855.4|13866.2|13865.2|13856.4|13855.4|371
1646406640000|2022-03-04 15:10:40|13856.6|13855.6|13856.3|13855.3|13857.8|13856.8|13853.6|13852.6|415
1646406650000|2022-03-04 15:10:50|13856.6|13855.6|13858.3|13857.3|13859.2|13858.2|13854.4|13853.4|167
1646406660000|2022-03-04 15:11:00|13858.1|13857.1|13839.2|13838.2|13858.1|13857.1|13838.7|13837.7|808
1646406670000|2022-03-04 15:11:10|13838.9|13837.9|13842.8|13841.8|13847.3|13846.3|13838.7|13837.7|425
1646406680000|2022-03-04 15:11:20|13842.9|13841.9|13844.2|13843.2|13844.8|13843.8|13839.7|13838.7|312
1646406690000|2022-03-04 15:11:30|13843.9|13842.9|13840.8|13839.8|13844.2|13843.2|13838.2|13837.2|383
1646406700000|2022-03-04 15:11:40|13840.7|13839.7|13833.1|13832.1|13840.7|13839.7|13831.7|13830.7|639
1646406710000|2022-03-04 15:11:50|13833.4|13832.4|13835.3|13834.3|13837.2|13836.2|13828.6|13827.6|797
1646406720000|2022-03-04 15:12:00|13835.1|13834.1|13831.2|13830.2|13836.9|13835.9|13830.3|13829.3|440
1646406730000|2022-03-04 15:12:10|13831.3|13830.3|13828.7|13827.7|13833.4|13832.4|13825.3|13824.3|553
1646406740000|2022-03-04 15:12:20|13828.8|13827.8|13820.8|13819.8|13830.4|13829.4|13820.2|13819.2|752
1646406750000|2022-03-04 15:12:30|13820.9|13819.9|13825.2|13824.2|13825.4|13824.4|13820.9|13819.9|263
1646406760000|2022-03-04 15:12:40|13825.1|13824.1|13823.3|13822.3|13826.2|13825.2|13821.3|13820.3|294
1646406770000|2022-03-04 15:12:50|13823.4|13822.4|13822.1|13821.1|13824.2|13823.2|13818.6|13817.6|300
1646406780000|2022-03-04 15:13:00|13821.7|13820.7|13819.3|13818.3|13827.6|13826.6|13815.9|13814.9|432
1646406790000|2022-03-04 15:13:10|13819.2|13818.2|13820.6|13819.6|13821.8|13820.8|13817.3|13816.3|226
1646406800000|2022-03-04 15:13:20|13821.3|13820.3|13826.7|13825.7|13827.6|13826.6|13818.6|13817.6|317
1646406810000|2022-03-04 15:13:30|13823.3|13822.3|13822.6|13821.6|13824.1|13823.1|13818.7|13817.7|403
1646406820000|2022-03-04 15:13:40|13822.2|13821.2|13826.9|13825.9|13827.3|13826.3|13819.9|13818.9|212
1646406830000|2022-03-04 15:13:50|13826.4|13825.4|13823.6|13822.6|13827.9|13826.9|13821.8|13820.8|199
1646406840000|2022-03-04 15:14:00|13823.7|13822.7|13823.7|13822.7|13826.4|13825.4|13821.1|13820.1|222
1646406850000|2022-03-04 15:14:10|13823.8|13822.8|13831.6|13830.6|13832.6|13831.6|13823.6|13822.6|380
1646406860000|2022-03-04 15:14:20|13830.7|13829.7|13834.1|13833.1|13835.9|13834.9|13830.3|13829.3|274
1646406870000|2022-03-04 15:14:30|13833.9|13832.9|13828.8|13827.8|13835.4|13834.4|13827.1|13826.1|233
1646406880000|2022-03-04 15:14:40|13828.9|13827.9|13823.6|13822.6|13829.2|13828.2|13823.3|13822.3|256
1646406890000|2022-03-04 15:14:50|13823.3|13822.3|13821.6|13820.6|13823.6|13822.6|13817.8|13816.8|256
1646406900000|2022-03-04 15:15:00|13821.8|13820.8|13815.6|13814.6|13827.1|13826.1|13812.6|13811.6|621
1646406910000|2022-03-04 15:15:10|13814.8|13813.8|13820.7|13819.7|13821.7|13820.7|13809.3|13808.3|597
1646406920000|2022-03-04 15:15:20|13820.6|13819.6|13829.8|13828.8|13832.4|13831.4|13820.6|13819.6|555
1646406930000|2022-03-04 15:15:30|13829.6|13828.6|13829.7|13828.7|13832.1|13831.1|13826.6|13825.6|245
1646406940000|2022-03-04 15:15:40|13829.9|13828.9|13824.6|13823.6|13831.7|13830.7|13824.2|13823.2|250
1646406950000|2022-03-04 15:15:50|13824.9|13823.9|13821.7|13820.7|13826.8|13825.8|13820.6|13819.6|199
1646406960000|2022-03-04 15:16:00|13822.6|13821.6|13831.9|13830.9|13831.9|13830.9|13818.8|13817.8|433
1646406970000|2022-03-04 15:16:10|13830.9|13829.9|13828.1|13827.1|13839.8|13838.8|13827.3|13826.3|652
1646406980000|2022-03-04 15:16:20|13827.9|13826.9|13827.8|13826.8|13829.4|13828.4|13825.2|13824.2|181
1646406990000|2022-03-04 15:16:30|13828.1|13827.1|13815.7|13814.7|13828.1|13827.1|13814.4|13813.4|315
1646407000000|2022-03-04 15:16:40|13815.6|13814.6|13818.9|13817.9|13820.2|13819.2|13812.3|13811.3|636
1646407010000|2022-03-04 15:16:50|13818.8|13817.8|13818.3|13817.3|13821.3|13820.3|13814.7|13813.7|289
1646407020000|2022-03-04 15:17:00|13817.8|13816.8|13809.2|13808.2|13818.3|13817.3|13808.7|13807.7|369
1646407030000|2022-03-04 15:17:10|13809.4|13808.4|13813.1|13812.1|13813.1|13812.1|13806.1|13805.1|517
1646407040000|2022-03-04 15:17:20|13812.3|13811.3|13808.1|13807.1|13813.1|13812.1|13807.7|13806.7|176
1646407050000|2022-03-04 15:17:30|13807.7|13806.7|13816.3|13815.3|13816.4|13815.4|13807.6|13806.6|339
1646407060000|2022-03-04 15:17:40|13817.6|13816.6|13818.6|13817.6|13821.2|13820.2|13814.4|13813.4|245
1646407070000|2022-03-04 15:17:50|13818.8|13817.8|13815.4|13814.4|13820.3|13819.3|13814.1|13813.1|103
1646407080000|2022-03-04 15:18:00|13815.3|13814.3|13811.8|13810.8|13815.9|13814.9|13809.6|13808.6|140
1646407090000|2022-03-04 15:18:10|13812.1|13811.1|13818.1|13817.1|13818.3|13817.3|13809.6|13808.6|136
1646407100000|2022-03-04 15:18:20|13818.3|13817.3|13825.8|13824.8|13827.4|13826.4|13817.6|13816.6|418
1646407110000|2022-03-04 15:18:30|13825.7|13824.7|13821.4|13820.4|13827.9|13826.9|13821.4|13820.4|206
1646407120000|2022-03-04 15:18:40|13821.7|13820.7|13821.3|13820.3|13824.8|13823.8|13819.7|13818.7|137
1646407130000|2022-03-04 15:18:50|13821.6|13820.6|13818.3|13817.3|13821.8|13820.8|13814.9|13813.9|168
1646407140000|2022-03-04 15:19:00|13817.8|13816.8|13809.2|13808.2|13817.8|13816.8|13808.9|13807.9|214
1646407150000|2022-03-04 15:19:10|13809.3|13808.3|13804.7|13803.7|13811.4|13810.4|13804.2|13803.2|388
1646407160000|2022-03-04 15:19:20|13804.3|13803.3|13808.3|13807.3|13813.6|13812.6|13803.6|13802.6|508
1646407170000|2022-03-04 15:19:30|13808.7|13807.7|13806.9|13805.9|13809.8|13808.8|13803.4|13802.4|318
1646407180000|2022-03-04 15:19:40|13807.1|13806.1|13817.6|13816.6|13818.9|13817.9|13806.8|13805.8|425
1646407190000|2022-03-04 15:19:50|13817.3|13816.3|13818.7|13817.7|13822.1|13821.1|13815.2|13814.2|201
1646407200000|2022-03-04 15:20:00|13817.8|13816.8|13809.1|13808.1|13822.8|13821.8|13808.7|13807.7|365
1646407210000|2022-03-04 15:20:10|13809.3|13808.3|13814.6|13813.6|13815.6|13814.6|13807.9|13806.9|153
1646407220000|2022-03-04 15:20:20|13814.3|13813.3|13812.4|13811.4|13817.6|13816.6|13809.3|13808.3|152
1646407230000|2022-03-04 15:20:30|13812.7|13811.7|13810.3|13809.3|13814.1|13813.1|13809.6|13808.6|90
1646407240000|2022-03-04 15:20:40|13810.6|13809.6|13816.6|13815.6|13816.9|13815.9|13807.6|13806.6|241
1646407250000|2022-03-04 15:20:50|13816.3|13815.3|13820.6|13819.6|13820.6|13819.6|13814.8|13813.8|180
1646407260000|2022-03-04 15:21:00|13820.7|13819.7|13830.4|13829.4|13830.6|13829.6|13819.8|13818.8|319
1646407270000|2022-03-04 15:21:10|13830.6|13829.6|13830.7|13829.7|13836.6|13835.6|13828.8|13827.8|439
1646407280000|2022-03-04 15:21:20|13830.8|13829.8|13822.4|13821.4|13833.3|13832.3|13822.4|13821.4|359
1646407290000|2022-03-04 15:21:30|13823.3|13822.3|13821.8|13820.8|13824.7|13823.7|13819.3|13818.3|229
1646407300000|2022-03-04 15:21:40|13821.6|13820.6|13821.9|13820.9|13821.9|13820.9|13816.7|13815.7|182
1646407310000|2022-03-04 15:21:50|13821.6|13820.6|13827.8|13826.8|13828.7|13827.7|13821.6|13820.6|192
1646407320000|2022-03-04 15:22:00|13827.3|13826.3|13833.6|13832.6|13834.1|13833.1|13822.4|13821.4|244
1646407330000|2022-03-04 15:22:10|13834.8|13833.8|13839.6|13838.6|13839.7|13838.7|13832.2|13831.2|304
1646407340000|2022-03-04 15:22:20|13839.3|13838.3|13846.7|13845.7|13852.1|13851.1|13837.1|13836.1|746
1646407350000|2022-03-04 15:22:30|13846.9|13845.9|13849.2|13848.2|13849.2|13848.2|13841.9|13840.9|313
1646407360000|2022-03-04 15:22:40|13849.6|13848.6|13847.1|13846.1|13849.8|13848.8|13844.2|13843.2|285
1646407370000|2022-03-04 15:22:50|13847.4|13846.4|13845.3|13844.3|13847.8|13846.8|13840.8|13839.8|334
1646407380000|2022-03-04 15:23:00|13844.9|13843.9|13850.8|13849.8|13850.9|13849.9|13842.8|13841.8|294
1646407390000|2022-03-04 15:23:10|13850.7|13849.7|13851.8|13850.8|13857.3|13856.3|13847.7|13846.7|587
1646407400000|2022-03-04 15:23:20|13851.6|13850.6|13848.3|13847.3|13851.9|13850.9|13847.8|13846.8|216
1646407410000|2022-03-04 15:23:30|13847.9|13846.9|13846.4|13845.4|13849.1|13848.1|13845.3|13844.3|113
1646407420000|2022-03-04 15:23:40|13845.4|13844.4|13845.6|13844.6|13846.7|13845.7|13842.1|13841.1|188
1646407430000|2022-03-04 15:23:50|13845.8|13844.8|13842.1|13841.1|13847.2|13846.2|13841.6|13840.6|101
1646407440000|2022-03-04 15:24:00|13842.3|13841.3|13837.9|13836.9|13845.8|13844.8|13837.3|13836.3|221
1646407450000|2022-03-04 15:24:10|13838.1|13837.1|13838.7|13837.7|13842.9|13841.9|13837.4|13836.4|150
1646407460000|2022-03-04 15:24:20|13838.8|13837.8|13833.3|13832.3|13839.4|13838.4|13832.3|13831.3|247
1646407470000|2022-03-04 15:24:30|13834.1|13833.1|13831.4|13830.4|13834.3|13833.3|13830.6|13829.6|200
1646407480000|2022-03-04 15:24:40|13831.2|13830.2|13837.6|13836.6|13837.8|13836.8|13829.2|13828.2|218
1646407490000|2022-03-04 15:24:50|13837.4|13836.4|13833.9|13832.9|13838.2|13837.2|13833.6|13832.6|92
1646407500000|2022-03-04 15:25:00|13834.3|13833.3|13845.2|13844.2|13847.7|13846.7|13831.1|13830.1|294
1646407510000|2022-03-04 15:25:10|13845.3|13844.3|13852.8|13851.8|13852.8|13851.8|13842.6|13841.6|290
1646407520000|2022-03-04 15:25:20|13853.1|13852.1|13857.4|13856.4|13860.9|13859.9|13852.8|13851.8|549
1646407530000|2022-03-04 15:25:30|13857.8|13856.8|13850.3|13849.3|13860.8|13859.8|13850.3|13849.3|220
1646407540000|2022-03-04 15:25:40|13850.4|13849.4|13844.2|13843.2|13850.4|13849.4|13841.6|13840.6|236
1646407550000|2022-03-04 15:25:50|13844.1|13843.1|13846.7|13845.7|13846.9|13845.9|13840.4|13839.4|166
1646407560000|2022-03-04 15:26:00|13846.1|13845.1|13847.8|13846.8|13848.4|13847.4|13841.4|13840.4|257
1646407570000|2022-03-04 15:26:10|13847.7|13846.7|13844.2|13843.2|13847.7|13846.7|13841.9|13840.9|132
1646407580000|2022-03-04 15:26:20|13843.8|13842.8|13843.1|13842.1|13845.8|13844.8|13842.1|13841.1|77
1646407590000|2022-03-04 15:26:30|13843.3|13842.3|13853.2|13852.2|13854.2|13853.2|13838.4|13837.4|342
1646407600000|2022-03-04 15:26:40|13852.4|13851.4|13842.8|13841.8|13854.2|13853.2|13842.2|13841.2|251
1646407610000|2022-03-04 15:26:50|13843.1|13842.1|13843.4|13842.4|13843.9|13842.9|13840.8|13839.8|87
1646407620000|2022-03-04 15:27:00|13843.2|13842.2|13845.9|13844.9|13847.8|13846.8|13834.7|13833.7|249
1646407630000|2022-03-04 15:27:10|13846.1|13845.1|13844.3|13843.3|13850.8|13849.8|13843.7|13842.7|151
1646407640000|2022-03-04 15:27:20|13844.2|13843.2|13841.2|13840.2|13844.7|13843.7|13838.8|13837.8|183
1646407650000|2022-03-04 15:27:30|13840.7|13839.7|13846.8|13845.8|13848.1|13847.1|13838.7|13837.7|90
1646407660000|2022-03-04 15:27:40|13846.4|13845.4|13846.4|13845.4|13849.4|13848.4|13842.1|13841.1|106
1646407670000|2022-03-04 15:27:50|13846.3|13845.3|13843.9|13842.9|13846.4|13845.4|13838.3|13837.3|162
1646407680000|2022-03-04 15:28:00|13844.4|13843.4|13829.7|13828.7|13846.7|13845.7|13826.9|13825.9|263
1646407690000|2022-03-04 15:28:10|13829.8|13828.8|13829.3|13828.3|13832.9|13831.9|13828.4|13827.4|143
1646407700000|2022-03-04 15:28:20|13827.2|13826.2|13825.2|13824.2|13827.2|13826.2|13820.3|13819.3|375
1646407710000|2022-03-04 15:28:30|13825.7|13824.7|13826.2|13825.2|13826.6|13825.6|13821.8|13820.8|132
1646407720000|2022-03-04 15:28:40|13826.4|13825.4|13827.4|13826.4|13830.8|13829.8|13824.2|13823.2|182
1646407730000|2022-03-04 15:28:50|13827.3|13826.3|13825.3|13824.3|13827.8|13826.8|13824.1|13823.1|92
1646407740000|2022-03-04 15:29:00|13824.3|13823.3|13828.9|13827.9|13833.2|13832.2|13824.3|13823.3|214
1646407750000|2022-03-04 15:29:10|13829.6|13828.6|13825.8|13824.8|13834.3|13833.3|13825.1|13824.1|181
1646407760000|2022-03-04 15:29:20|13825.7|13824.7|13827.8|13826.8|13828.3|13827.3|13823.8|13822.8|150
1646407770000|2022-03-04 15:29:30|13827.7|13826.7|13832.1|13831.1|13834.8|13833.8|13824.4|13823.4|232
1646407780000|2022-03-04 15:29:40|13832.2|13831.2|13831.3|13830.3|13835.9|13834.9|13828.4|13827.4|169
1646407790000|2022-03-04 15:29:50|13832.3|13831.3|13830.9|13829.9|13837.3|13836.3|13829.3|13828.3|240
1646407800000|2022-03-04 15:30:00|13831.7|13830.7|13822.1|13821.1|13834.1|13833.1|13820.8|13819.8|363
1646407810000|2022-03-04 15:30:10|13822.4|13821.4|13829.4|13828.4|13833.8|13832.8|13821.9|13820.9|537
1646407820000|2022-03-04 15:30:20|13829.9|13828.9|13823.7|13822.7|13829.9|13828.9|13823.7|13822.7|226
1646407830000|2022-03-04 15:30:30|13823.6|13822.6|13823.1|13822.1|13824.3|13823.3|13820.1|13819.1|157
1646407840000|2022-03-04 15:30:40|13823.8|13822.8|13822.2|13821.2|13829.9|13828.9|13820.3|13819.3|197
1646407850000|2022-03-04 15:30:50|13822.1|13821.1|13813.2|13812.2|13822.3|13821.3|13811.4|13810.4|333
1646407860000|2022-03-04 15:31:00|13813.3|13812.3|13803.7|13802.7|13817.6|13816.6|13803.7|13802.7|433
1646407870000|2022-03-04 15:31:10|13803.8|13802.8|13799.6|13798.6|13805.8|13804.8|13796.4|13795.4|675
1646407880000|2022-03-04 15:31:20|13799.9|13798.9|13801.9|13800.9|13803.7|13802.7|13797.7|13796.7|262
1646407890000|2022-03-04 15:31:30|13802.2|13801.2|13805.4|13804.4|13806.3|13805.3|13801.1|13800.1|145
1646407900000|2022-03-04 15:31:40|13805.6|13804.6|13809.4|13808.4|13813.7|13812.7|13805.6|13804.6|265
1646407910000|2022-03-04 15:31:50|13809.3|13808.3|13807.1|13806.1|13812.2|13811.2|13804.8|13803.8|140
1646407920000|2022-03-04 15:32:00|13806.9|13805.9|13808.7|13807.7|13811.8|13810.8|13804.3|13803.3|239
1646407930000|2022-03-04 15:32:10|13810.8|13809.8|13813.3|13812.3|13815.1|13814.1|13807.8|13806.8|271
1646407940000|2022-03-04 15:32:20|13813.4|13812.4|13813.3|13812.3|13817.1|13816.1|13810.6|13809.6|214
1646407950000|2022-03-04 15:32:30|13812.9|13811.9|13808.6|13807.6|13817.6|13816.6|13807.8|13806.8|176
1646407960000|2022-03-04 15:32:40|13808.8|13807.8|13807.1|13806.1|13808.9|13807.9|13805.1|13804.1|96
1646407970000|2022-03-04 15:32:50|13807.2|13806.2|13806.4|13805.4|13807.6|13806.6|13804.1|13803.1|100
1646407980000|2022-03-04 15:33:00|13806.2|13805.2|13801.2|13800.2|13807.3|13806.3|13801.2|13800.2|284
1646407990000|2022-03-04 15:33:10|13800.6|13799.6|13801.7|13800.7|13802.7|13801.7|13796.7|13795.7|345
1646408000000|2022-03-04 15:33:20|13801.4|13800.4|13812.8|13811.8|13812.8|13811.8|13801.4|13800.4|278
1646408010000|2022-03-04 15:33:30|13812.7|13811.7|13815.8|13814.8|13818.3|13817.3|13812.6|13811.6|272
1646408020000|2022-03-04 15:33:40|13815.6|13814.6|13820.3|13819.3|13822.4|13821.4|13811.9|13810.9|371
1646408030000|2022-03-04 15:33:50|13820.2|13819.2|13823.3|13822.3|13829.2|13828.2|13819.8|13818.8|396
1646408040000|2022-03-04 15:34:00|13823.7|13822.7|13822.3|13821.3|13825.2|13824.2|13816.2|13815.2|449
1646408050000|2022-03-04 15:34:10|13821.6|13820.6|13818.3|13817.3|13823.2|13822.2|13816.6|13815.6|371
1646408060000|2022-03-04 15:34:20|13817.9|13816.9|13816.2|13815.2|13819.2|13818.2|13814.9|13813.9|131
1646408070000|2022-03-04 15:34:30|13816.3|13815.3|13820.2|13819.2|13820.2|13819.2|13814.1|13813.1|165
1646408080000|2022-03-04 15:34:40|13820.1|13819.1|13815.2|13814.2|13820.1|13819.1|13813.2|13812.2|107
1646408090000|2022-03-04 15:34:50|13815.1|13814.1|13814.3|13813.3|13817.7|13816.7|13813.6|13812.6|194
1646408100000|2022-03-04 15:35:00|13814.4|13813.4|13818.8|13817.8|13823.6|13822.6|13812.8|13811.8|255
1646408110000|2022-03-04 15:35:10|13819.1|13818.1|13826.3|13825.3|13826.3|13825.3|13818.6|13817.6|202
1646408120000|2022-03-04 15:35:20|13825.9|13824.9|13826.3|13825.3|13831.9|13830.9|13823.4|13822.4|296
1646408130000|2022-03-04 15:35:30|13826.6|13825.6|13826.1|13825.1|13828.1|13827.1|13823.1|13822.1|112
1646408140000|2022-03-04 15:35:40|13825.9|13824.9|13826.6|13825.6|13828.9|13827.9|13823.9|13822.9|87
1646408150000|2022-03-04 15:35:50|13826.8|13825.8|13831.4|13830.4|13831.4|13830.4|13825.7|13824.7|181
1646408160000|2022-03-04 15:36:00|13831.3|13830.3|13838.6|13837.6|13846.7|13845.7|13831.1|13830.1|510
1646408170000|2022-03-04 15:36:10|13838.3|13837.3|13836.6|13835.6|13839.9|13838.9|13833.7|13832.7|237
1646408180000|2022-03-04 15:36:20|13837.4|13836.4|13842.9|13841.9|13843.4|13842.4|13835.3|13834.3|159
1646408190000|2022-03-04 15:36:30|13843.1|13842.1|13851.6|13850.6|13852.7|13851.7|13843.1|13842.1|500
1646408200000|2022-03-04 15:36:40|13852.3|13851.3|13856.3|13855.3|13859.8|13858.8|13851.3|13850.3|341
1646408210000|2022-03-04 15:36:50|13856.2|13855.2|13857.8|13856.8|13860.1|13859.1|13854.1|13853.1|335
1646408220000|2022-03-04 15:37:00|13857.7|13856.7|13867.2|13866.2|13870.8|13869.8|13855.8|13854.8|671
1646408230000|2022-03-04 15:37:10|13866.9|13865.9|13864.7|13863.7|13869.3|13868.3|13864.3|13863.3|177
1646408240000|2022-03-04 15:37:20|13864.9|13863.9|13859.6|13858.6|13865.6|13864.6|13856.9|13855.9|444
1646408250000|2022-03-04 15:37:30|13859.4|13858.4|13855.8|13854.8|13859.6|13858.6|13854.8|13853.8|353
1646408260000|2022-03-04 15:37:40|13855.7|13854.7|13858.8|13857.8|13860.8|13859.8|13852.3|13851.3|435
1646408270000|2022-03-04 15:37:50|13859.1|13858.1|13865.9|13864.9|13868.2|13867.2|13858.6|13857.6|192
1646408280000|2022-03-04 15:38:00|13865.7|13864.7|13866.3|13865.3|13875.8|13874.8|13865.7|13864.7|369
1646408290000|2022-03-04 15:38:10|13866.4|13865.4|13861.8|13860.8|13867.7|13866.7|13859.3|13858.3|237
1646408300000|2022-03-04 15:38:20|13861.9|13860.9|13859.8|13858.8|13862.8|13861.8|13856.4|13855.4|182
1646408310000|2022-03-04 15:38:30|13859.6|13858.6|13857.1|13856.1|13860.2|13859.2|13854.6|13853.6|141
1646408320000|2022-03-04 15:38:40|13858.2|13857.2|13853.6|13852.6|13858.2|13857.2|13851.9|13850.9|147
1646408330000|2022-03-04 15:38:50|13853.3|13852.3|13852.2|13851.2|13853.9|13852.9|13847.8|13846.8|220
1646408340000|2022-03-04 15:39:00|13852.1|13851.1|13846.4|13845.4|13854.6|13853.6|13845.1|13844.1|275
1646408350000|2022-03-04 15:39:10|13846.2|13845.2|13844.2|13843.2|13848.9|13847.9|13842.8|13841.8|202
1646408360000|2022-03-04 15:39:20|13844.9|13843.9|13848.4|13847.4|13849.1|13848.1|13843.4|13842.4|143
1646408370000|2022-03-04 15:39:30|13848.7|13847.7|13846.7|13845.7|13852.1|13851.1|13846.7|13845.7|132
1646408380000|2022-03-04 15:39:40|13845.8|13844.8|13841.4|13840.4|13845.8|13844.8|13839.2|13838.2|208
1646408390000|2022-03-04 15:39:50|13841.1|13840.1|13838.8|13837.8|13841.3|13840.3|13836.6|13835.6|202
1646408400000|2022-03-04 15:40:00|13838.3|13837.3|13843.6|13842.6|13843.6|13842.6|13835.9|13834.9|298
1646408410000|2022-03-04 15:40:10|13840.7|13839.7|13849.7|13848.7|13849.7|13848.7|13840.3|13839.3|277
1646408420000|2022-03-04 15:40:20|13849.9|13848.9|13845.3|13844.3|13851.3|13850.3|13843.8|13842.8|351
1646408430000|2022-03-04 15:40:30|13845.2|13844.2|13833.4|13832.4|13845.2|13844.2|13833.4|13832.4|312
1646408440000|2022-03-04 15:40:40|13833.6|13832.6|13833.8|13832.8|13836.7|13835.7|13829.9|13828.9|295
1646408450000|2022-03-04 15:40:50|13832.8|13831.8|13827.8|13826.8|13833.6|13832.6|13824.8|13823.8|302
1646408460000|2022-03-04 15:41:00|13828.1|13827.1|13825.6|13824.6|13832.1|13831.1|13824.8|13823.8|273
1646408470000|2022-03-04 15:41:10|13825.8|13824.8|13826.3|13825.3|13831.2|13830.2|13824.6|13823.6|160
1646408480000|2022-03-04 15:41:20|13826.2|13825.2|13832.1|13831.1|13832.4|13831.4|13824.3|13823.3|207
1646408490000|2022-03-04 15:41:30|13832.2|13831.2|13833.9|13832.9|13837.4|13836.4|13828.7|13827.7|415
1646408500000|2022-03-04 15:41:40|13833.8|13832.8|13823.7|13822.7|13834.6|13833.6|13822.7|13821.7|306
1646408510000|2022-03-04 15:41:50|13824.3|13823.3|13823.6|13822.6|13826.8|13825.8|13823.1|13822.1|363
1646408520000|2022-03-04 15:42:00|13823.4|13822.4|13819.7|13818.7|13828.1|13827.1|13819.7|13818.7|185
1646408530000|2022-03-04 15:42:10|13818.8|13817.8|13823.8|13822.8|13825.3|13824.3|13818.1|13817.1|157
1646408540000|2022-03-04 15:42:20|13824.2|13823.2|13825.3|13824.3|13826.7|13825.7|13823.6|13822.6|70
1646408550000|2022-03-04 15:42:30|13825.6|13824.6|13828.9|13827.9|13830.6|13829.6|13823.6|13822.6|135
1646408560000|2022-03-04 15:42:40|13829.1|13828.1|13825.1|13824.1|13830.9|13829.9|13824.8|13823.8|90
1646408570000|2022-03-04 15:42:50|13825.6|13824.6|13823.1|13822.1|13826.2|13825.2|13822.8|13821.8|84
1646408580000|2022-03-04 15:43:00|13822.1|13821.1|13820.6|13819.6|13825.1|13824.1|13818.8|13817.8|185
1646408590000|2022-03-04 15:43:10|13820.4|13819.4|13815.7|13814.7|13823.2|13822.2|13815.7|13814.7|174
1646408600000|2022-03-04 15:43:20|13814.9|13813.9|13816.9|13815.9|13818.8|13817.8|13814.2|13813.2|154
1646408610000|2022-03-04 15:43:30|13817.3|13816.3|13828.4|13827.4|13828.4|13827.4|13816.3|13815.3|196
1646408620000|2022-03-04 15:43:40|13827.3|13826.3|13831.6|13830.6|13837.8|13836.8|13827.3|13826.3|377
1646408630000|2022-03-04 15:43:50|13831.4|13830.4|13826.8|13825.8|13831.4|13830.4|13823.3|13822.3|165
1646408640000|2022-03-04 15:44:00|13826.9|13825.9|13823.8|13822.8|13829.3|13828.3|13822.8|13821.8|134
1646408650000|2022-03-04 15:44:10|13823.7|13822.7|13823.6|13822.6|13825.1|13824.1|13822.3|13821.3|63
1646408660000|2022-03-04 15:44:20|13823.9|13822.9|13826.7|13825.7|13827.8|13826.8|13821.6|13820.6|110
1646408670000|2022-03-04 15:44:30|13826.8|13825.8|13824.9|13823.9|13829.8|13828.8|13823.1|13822.1|80
1646408680000|2022-03-04 15:44:40|13825.1|13824.1|13816.8|13815.8|13825.1|13824.1|13816.7|13815.7|120
1646408690000|2022-03-04 15:44:50|13817.3|13816.3|13817.3|13816.3|13818.3|13817.3|13812.8|13811.8|211
1646408700000|2022-03-04 15:45:00|13817.8|13816.8|13811.2|13810.2|13817.9|13816.9|13810.4|13809.4|177
1646408710000|2022-03-04 15:45:10|13811.3|13810.3|13808.8|13807.8|13814.2|13813.2|13807.9|13806.9|213
1646408720000|2022-03-04 15:45:20|13808.7|13807.7|13802.6|13801.6|13811.3|13810.3|13801.3|13800.3|459
1646408730000|2022-03-04 15:45:30|13802.4|13801.4|13799.3|13798.3|13802.7|13801.7|13797.3|13796.3|360
1646408740000|2022-03-04 15:45:40|13799.4|13798.4|13792.8|13791.8|13799.4|13798.4|13792.1|13791.1|639
1646408750000|2022-03-04 15:45:50|13792.4|13791.4|13799.2|13798.2|13800.8|13799.8|13791.7|13790.7|328
1646408760000|2022-03-04 15:46:00|13798.9|13797.9|13805.6|13804.6|13806.9|13805.9|13798.4|13797.4|347
1646408770000|2022-03-04 15:46:10|13805.7|13804.7|13804.8|13803.8|13805.9|13804.9|13799.3|13798.3|279
1646408780000|2022-03-04 15:46:20|13805.1|13804.1|13807.9|13806.9|13808.2|13807.2|13803.6|13802.6|126
1646408790000|2022-03-04 15:46:30|13808.7|13807.7|13809.4|13808.4|13812.3|13811.3|13805.3|13804.3|232
1646408800000|2022-03-04 15:46:40|13809.8|13808.8|13804.4|13803.4|13810.8|13809.8|13803.6|13802.6|128
1646408810000|2022-03-04 15:46:50|13804.3|13803.3|13802.8|13801.8|13805.8|13804.8|13800.4|13799.4|171
1646408820000|2022-03-04 15:47:00|13803.1|13802.1|13804.7|13803.7|13806.8|13805.8|13800.1|13799.1|157
1646408830000|2022-03-04 15:47:10|13804.6|13803.6|13799.6|13798.6|13804.8|13803.8|13799.2|13798.2|127
1646408840000|2022-03-04 15:47:20|13800.1|13799.1|13790.8|13789.8|13800.3|13799.3|13790.2|13789.2|236
1646408850000|2022-03-04 15:47:30|13791.3|13790.3|13791.3|13790.3|13791.7|13790.7|13787.8|13786.8|255
1646408860000|2022-03-04 15:47:40|13791.4|13790.4|13793.3|13792.3|13795.2|13794.2|13789.8|13788.8|119
1646408870000|2022-03-04 15:47:50|13792.6|13791.6|13796.1|13795.1|13797.1|13796.1|13791.4|13790.4|132
1646408880000|2022-03-04 15:48:00|13796.2|13795.2|13790.6|13789.6|13798.8|13797.8|13790.4|13789.4|155
1646408890000|2022-03-04 15:48:10|13790.7|13789.7|13790.1|13789.1|13792.3|13791.3|13787.2|13786.2|195
1646408900000|2022-03-04 15:48:20|13790.2|13789.2|13803.2|13802.2|13807.3|13806.3|13786.9|13785.9|424
1646408910000|2022-03-04 15:48:30|13803.3|13802.3|13808.4|13807.4|13810.6|13809.6|13798.1|13797.1|356
1646408920000|2022-03-04 15:48:40|13808.3|13807.3|13811.8|13810.8|13820.3|13819.3|13806.8|13805.8|565
1646408930000|2022-03-04 15:48:50|13810.6|13809.6|13811.9|13810.9|13817.2|13816.2|13810.2|13809.2|327
1646408940000|2022-03-04 15:49:00|13812.4|13811.4|13803.6|13802.6|13817.3|13816.3|13800.7|13799.7|461
1646408950000|2022-03-04 15:49:10|13803.7|13802.7|13804.4|13803.4|13805.4|13804.4|13800.2|13799.2|369
1646408960000|2022-03-04 15:49:20|13804.3|13803.3|13806.8|13805.8|13807.8|13806.8|13799.8|13798.8|286
1646408970000|2022-03-04 15:49:30|13806.1|13805.1|13809.1|13808.1|13811.8|13810.8|13802.7|13801.7|357
1646408980000|2022-03-04 15:49:40|13808.8|13807.8|13805.1|13804.1|13809.1|13808.1|13804.3|13803.3|117
1646408990000|2022-03-04 15:49:50|13804.8|13803.8|13805.2|13804.2|13805.4|13804.4|13799.2|13798.2|192
1646409000000|2022-03-04 15:50:00|13805.3|13804.3|13798.6|13797.6|13805.8|13804.8|13795.8|13794.8|267
1646409010000|2022-03-04 15:50:10|13797.4|13796.4|13795.3|13794.3|13798.6|13797.6|13792.8|13791.8|273
1646409020000|2022-03-04 15:50:20|13795.2|13794.2|13795.1|13794.1|13797.3|13796.3|13792.7|13791.7|154
1646409030000|2022-03-04 15:50:30|13795.3|13794.3|13794.1|13793.1|13801.1|13800.1|13793.8|13792.8|226
1646409040000|2022-03-04 15:50:40|13794.2|13793.2|13802.3|13801.3|13804.2|13803.2|13793.7|13792.7|132
1646409050000|2022-03-04 15:50:50|13802.4|13801.4|13800.1|13799.1|13802.8|13801.8|13796.2|13795.2|132
1646409060000|2022-03-04 15:51:00|13801.2|13800.2|13802.7|13801.7|13806.8|13805.8|13800.9|13799.9|139
1646409070000|2022-03-04 15:51:10|13802.8|13801.8|13807.1|13806.1|13807.2|13806.2|13798.1|13797.1|153
1646409080000|2022-03-04 15:51:20|13805.9|13804.9|13807.4|13806.4|13809.3|13808.3|13804.6|13803.6|179
1646409090000|2022-03-04 15:51:30|13807.1|13806.1|13804.2|13803.2|13807.1|13806.1|13800.9|13799.9|66
1646409100000|2022-03-04 15:51:40|13804.6|13803.6|13807.6|13806.6|13807.6|13806.6|13802.2|13801.2|102
1646409110000|2022-03-04 15:51:50|13807.7|13806.7|13808.1|13807.1|13808.1|13807.1|13802.7|13801.7|126
1646409120000|2022-03-04 15:52:00|13807.1|13806.1|13808.2|13807.2|13812.6|13811.6|13804.8|13803.8|308
1646409130000|2022-03-04 15:52:10|13808.3|13807.3|13813.6|13812.6|13816.4|13815.4|13808.3|13807.3|240
1646409140000|2022-03-04 15:52:20|13813.9|13812.9|13811.1|13810.1|13817.6|13816.6|13811.1|13810.1|162
1646409150000|2022-03-04 15:52:30|13811.3|13810.3|13816.4|13815.4|13816.7|13815.7|13807.9|13806.9|224
1646409160000|2022-03-04 15:52:40|13816.3|13815.3|13808.8|13807.8|13817.3|13816.3|13808.7|13807.7|76
1646409170000|2022-03-04 15:52:50|13808.7|13807.7|13809.2|13808.2|13810.3|13809.3|13806.9|13805.9|102
1646409180000|2022-03-04 15:53:00|13808.6|13807.6|13814.1|13813.1|13816.8|13815.8|13808.4|13807.4|161
1646409190000|2022-03-04 15:53:10|13814.2|13813.2|13818.2|13817.2|13818.4|13817.4|13811.1|13810.1|112
1646409200000|2022-03-04 15:53:20|13818.1|13817.1|13812.7|13811.7|13818.1|13817.1|13811.8|13810.8|171
1646409210000|2022-03-04 15:53:30|13812.8|13811.8|13812.3|13811.3|13814.6|13813.6|13809.8|13808.8|105
1646409220000|2022-03-04 15:53:40|13812.4|13811.4|13812.8|13811.8|13817.4|13816.4|13812.3|13811.3|86
1646409230000|2022-03-04 15:53:50|13812.6|13811.6|13820.8|13819.8|13822.3|13821.3|13812.6|13811.6|272
1646409240000|2022-03-04 15:54:00|13820.6|13819.6|13820.4|13819.4|13821.3|13820.3|13816.3|13815.3|247
1646409250000|2022-03-04 15:54:10|13821.4|13820.4|13818.1|13817.1|13821.9|13820.9|13816.8|13815.8|250
1646409260000|2022-03-04 15:54:20|13817.9|13816.9|13816.1|13815.1|13819.8|13818.8|13815.4|13814.4|156
1646409270000|2022-03-04 15:54:30|13816.2|13815.2|13808.8|13807.8|13816.2|13815.2|13808.4|13807.4|188
1646409280000|2022-03-04 15:54:40|13808.3|13807.3|13809.9|13808.9|13810.4|13809.4|13806.8|13805.8|170
1646409290000|2022-03-04 15:54:50|13809.8|13808.8|13808.4|13807.4|13815.4|13814.4|13806.8|13805.8|233
1646409300000|2022-03-04 15:55:00|13808.6|13807.6|13801.8|13800.8|13809.2|13808.2|13800.1|13799.1|286
1646409310000|2022-03-04 15:55:10|13800.1|13799.1|13796.8|13795.8|13802.3|13801.3|13796.8|13795.8|199
1646409320000|2022-03-04 15:55:20|13797.1|13796.1|13801.1|13800.1|13801.6|13800.6|13795.2|13794.2|192
1646409330000|2022-03-04 15:55:30|13801.8|13800.8|13804.8|13803.8|13805.2|13804.2|13799.4|13798.4|175
1646409340000|2022-03-04 15:55:40|13804.6|13803.6|13801.6|13800.6|13804.8|13803.8|13800.8|13799.8|64
1646409350000|2022-03-04 15:55:50|13801.3|13800.3|13798.8|13797.8|13802.8|13801.8|13798.1|13797.1|138
1646409360000|2022-03-04 15:56:00|13798.4|13797.4|13794.8|13793.8|13800.1|13799.1|13792.6|13791.6|263
1646409370000|2022-03-04 15:56:10|13794.6|13793.6|13792.1|13791.1|13794.6|13793.6|13790.2|13789.2|267
1646409380000|2022-03-04 15:56:20|13791.9|13790.9|13795.6|13794.6|13796.6|13795.6|13791.6|13790.6|100
1646409390000|2022-03-04 15:56:30|13795.4|13794.4|13795.1|13794.1|13796.3|13795.3|13791.9|13790.9|137
1646409400000|2022-03-04 15:56:40|13794.7|13793.7|13796.3|13795.3|13798.9|13797.9|13793.8|13792.8|135
1646409410000|2022-03-04 15:56:50|13796.2|13795.2|13796.8|13795.8|13800.4|13799.4|13795.6|13794.6|152
1646409420000|2022-03-04 15:57:00|13796.9|13795.9|13791.1|13790.1|13797.1|13796.1|13790.1|13789.1|145
1646409430000|2022-03-04 15:57:10|13791.3|13790.3|13787.1|13786.1|13791.3|13790.3|13786.4|13785.4|344
1646409440000|2022-03-04 15:57:20|13786.9|13785.9|13791.8|13790.8|13793.2|13792.2|13785.7|13784.7|218
1646409450000|2022-03-04 15:57:30|13792.6|13791.6|13793.3|13792.3|13794.4|13793.4|13789.7|13788.7|160
1646409460000|2022-03-04 15:57:40|13793.2|13792.2|13789.6|13788.6|13793.2|13792.2|13788.4|13787.4|137
1646409470000|2022-03-04 15:57:50|13789.4|13788.4|13787.3|13786.3|13792.1|13791.1|13787.3|13786.3|112
1646409480000|2022-03-04 15:58:00|13787.2|13786.2|13791.3|13790.3|13796.9|13795.9|13786.8|13785.8|206
1646409490000|2022-03-04 15:58:10|13790.8|13789.8|13787.3|13786.3|13790.9|13789.9|13785.7|13784.7|158
1646409500000|2022-03-04 15:58:20|13786.3|13785.3|13785.6|13784.6|13787.9|13786.9|13782.7|13781.7|328
1646409510000|2022-03-04 15:58:30|13784.8|13783.8|13784.9|13783.9|13792.3|13791.3|13784.7|13783.7|212
1646409520000|2022-03-04 15:58:40|13785.7|13784.7|13783.7|13782.7|13786.7|13785.7|13782.8|13781.8|213
1646409530000|2022-03-04 15:58:50|13783.6|13782.6|13783.3|13782.3|13784.2|13783.2|13781.9|13780.9|242
1646409540000|2022-03-04 15:59:00|13783.8|13782.8|13780.9|13779.9|13787.6|13786.6|13780.7|13779.7|310
1646409550000|2022-03-04 15:59:10|13781.1|13780.1|13786.1|13785.1|13787.7|13786.7|13780.7|13779.7|253
1646409560000|2022-03-04 15:59:20|13785.9|13784.9|13781.8|13780.8|13786.1|13785.1|13780.6|13779.6|208
1646409570000|2022-03-04 15:59:30|13781.7|13780.7|13786.1|13785.1|13786.7|13785.7|13781.6|13780.6|104
1646409580000|2022-03-04 15:59:40|13785.9|13784.9|13785.1|13784.1|13787.2|13786.2|13782.6|13781.6|120
1646409590000|2022-03-04 15:59:50|13784.2|13783.2|13784.8|13783.8|13785.6|13784.6|13782.8|13781.8|133
1646409600000|2022-03-04 16:00:00|13786.4|13785.4|13785.6|13784.6|13786.4|13785.4|13778.4|13777.4|471
1646409610000|2022-03-04 16:00:10|13785.8|13784.8|13782.7|13781.7|13787.7|13786.7|13782.4|13781.4|137
1646409620000|2022-03-04 16:00:20|13782.8|13781.8|13778.3|13777.3|13782.8|13781.8|13778.2|13777.2|163
1646409630000|2022-03-04 16:00:30|13778.2|13777.2|13788.1|13787.1|13788.7|13787.7|13777.9|13776.9|627
1646409640000|2022-03-04 16:00:40|13787.8|13786.8|13791.6|13790.6|13794.3|13793.3|13785.3|13784.3|321
1646409650000|2022-03-04 16:00:50|13790.9|13789.9|13797.4|13796.4|13797.6|13796.6|13789.4|13788.4|315
1646409660000|2022-03-04 16:01:00|13797.1|13796.1|13796.9|13795.9|13800.2|13799.2|13795.3|13794.3|238
1646409670000|2022-03-04 16:01:10|13796.8|13795.8|13794.3|13793.3|13796.9|13795.9|13792.1|13791.1|144
1646409680000|2022-03-04 16:01:20|13793.6|13792.6|13788.4|13787.4|13793.6|13792.6|13786.6|13785.6|146
1646409690000|2022-03-04 16:01:30|13788.7|13787.7|13784.6|13783.6|13788.9|13787.9|13784.6|13783.6|99
1646409700000|2022-03-04 16:01:40|13785.1|13784.1|13796.7|13795.7|13797.7|13796.7|13785.1|13784.1|170
1646409710000|2022-03-04 16:01:50|13796.2|13795.2|13793.4|13792.4|13797.2|13796.2|13792.7|13791.7|139
1646409720000|2022-03-04 16:02:00|13793.6|13792.6|13790.6|13789.6|13797.1|13796.1|13790.3|13789.3|173
1646409730000|2022-03-04 16:02:10|13789.9|13788.9|13787.4|13786.4|13789.9|13788.9|13785.1|13784.1|131
1646409740000|2022-03-04 16:02:20|13787.6|13786.6|13785.6|13784.6|13788.1|13787.1|13783.9|13782.9|132
1646409750000|2022-03-04 16:02:30|13784.8|13783.8|13786.6|13785.6|13786.6|13785.6|13781.8|13780.8|122
1646409760000|2022-03-04 16:02:40|13785.8|13784.8|13782.3|13781.3|13786.1|13785.1|13780.1|13779.1|149
1646409770000|2022-03-04 16:02:50|13782.6|13781.6|13777.3|13776.3|13782.6|13781.6|13776.8|13775.8|195
1646409780000|2022-03-04 16:03:00|13777.1|13776.1|13774.8|13773.8|13777.9|13776.9|13773.9|13772.9|181
1646409790000|2022-03-04 16:03:10|13774.9|13773.9|13769.2|13768.2|13775.8|13774.8|13769.1|13768.1|409
1646409800000|2022-03-04 16:03:20|13769.3|13768.3|13771.2|13770.2|13771.2|13770.2|13767.1|13766.1|250
1646409810000|2022-03-04 16:03:30|13770.3|13769.3|13775.2|13774.2|13778.3|13777.3|13769.7|13768.7|405
1646409820000|2022-03-04 16:03:40|13775.4|13774.4|13773.3|13772.3|13777.2|13776.2|13773.3|13772.3|165
1646409830000|2022-03-04 16:03:50|13773.8|13772.8|13777.6|13776.6|13779.3|13778.3|13772.6|13771.6|151
1646409840000|2022-03-04 16:04:00|13777.4|13776.4|13779.7|13778.7|13785.6|13784.6|13776.6|13775.6|364
1646409850000|2022-03-04 16:04:10|13779.9|13778.9|13772.8|13771.8|13779.9|13778.9|13771.7|13770.7|199
1646409860000|2022-03-04 16:04:20|13772.7|13771.7|13770.8|13769.8|13774.7|13773.7|13770.8|13769.8|120
1646409870000|2022-03-04 16:04:30|13771.8|13770.8|13775.8|13774.8|13778.1|13777.1|13771.6|13770.6|117
1646409880000|2022-03-04 16:04:40|13775.9|13774.9|13772.3|13771.3|13776.1|13775.1|13771.9|13770.9|69
1646409890000|2022-03-04 16:04:50|13772.2|13771.2|13770.8|13769.8|13774.3|13773.3|13767.7|13766.7|352
1646409900000|2022-03-04 16:05:00|13771.3|13770.3|13768.3|13767.3|13772.7|13771.7|13768.1|13767.1|144
1646409910000|2022-03-04 16:05:10|13768.1|13767.1|13767.8|13766.8|13774.9|13773.9|13767.8|13766.8|123
1646409920000|2022-03-04 16:05:20|13768.1|13767.1|13770.1|13769.1|13771.3|13770.3|13765.8|13764.8|164
1646409930000|2022-03-04 16:05:30|13769.9|13768.9|13772.1|13771.1|13772.1|13771.1|13767.8|13766.8|80
1646409940000|2022-03-04 16:05:40|13772.9|13771.9|13771.1|13770.1|13773.1|13772.1|13769.2|13768.2|137
1646409950000|2022-03-04 16:05:50|13771.2|13770.2|13769.2|13768.2|13771.3|13770.3|13768.2|13767.2|78
1646409960000|2022-03-04 16:06:00|13769.1|13768.1|13764.3|13763.3|13769.1|13768.1|13762.9|13761.9|351
1646409970000|2022-03-04 16:06:10|13764.6|13763.6|13770.9|13769.9|13773.6|13772.6|13764.4|13763.4|248
1646409980000|2022-03-04 16:06:20|13771.1|13770.1|13770.3|13769.3|13775.2|13774.2|13770.3|13769.3|219
1646409990000|2022-03-04 16:06:30|13770.7|13769.7|13766.6|13765.6|13770.7|13769.7|13766.6|13765.6|116
1646410000000|2022-03-04 16:06:40|13766.4|13765.4|13765.8|13764.8|13770.7|13769.7|13765.7|13764.7|124
1646410010000|2022-03-04 16:06:50|13765.7|13764.7|13763.1|13762.1|13766.7|13765.7|13762.7|13761.7|130
1646410020000|2022-03-04 16:07:00|13763.3|13762.3|13769.4|13768.4|13770.1|13769.1|13761.3|13760.3|267
1646410030000|2022-03-04 16:07:10|13769.6|13768.6|13764.8|13763.8|13770.9|13769.9|13764.1|13763.1|100
1646410040000|2022-03-04 16:07:20|13764.2|13763.2|13764.6|13763.6|13766.8|13765.8|13762.1|13761.1|129
1646410050000|2022-03-04 16:07:30|13764.4|13763.4|13767.3|13766.3|13767.6|13766.6|13761.1|13760.1|133
1646410060000|2022-03-04 16:07:40|13767.1|13766.1|13763.3|13762.3|13768.4|13767.4|13761.7|13760.7|135
1646410070000|2022-03-04 16:07:50|13763.1|13762.1|13767.7|13766.7|13769.2|13768.2|13763.1|13762.1|121
1646410080000|2022-03-04 16:08:00|13767.6|13766.6|13762.3|13761.3|13767.6|13766.6|13761.1|13760.1|151
1646410090000|2022-03-04 16:08:10|13762.2|13761.2|13766.6|13765.6|13766.8|13765.8|13761.4|13760.4|148
1646410100000|2022-03-04 16:08:20|13766.1|13765.1|13771.9|13770.9|13773.8|13772.8|13766.1|13765.1|356
1646410110000|2022-03-04 16:08:30|13772.2|13771.2|13773.1|13772.1|13775.9|13774.9|13771.9|13770.9|292
1646410120000|2022-03-04 16:08:40|13773.2|13772.2|13774.1|13773.1|13775.6|13774.6|13772.1|13771.1|144
1646410130000|2022-03-04 16:08:50|13773.7|13772.7|13771.1|13770.1|13775.6|13774.6|13770.7|13769.7|133
1646410140000|2022-03-04 16:09:00|13771.6|13770.6|13766.4|13765.4|13776.2|13775.2|13765.3|13764.3|224
1646410150000|2022-03-04 16:09:10|13767.1|13766.1|13771.8|13770.8|13772.3|13771.3|13764.1|13763.1|152
1646410160000|2022-03-04 16:09:20|13771.9|13770.9|13774.3|13773.3|13774.6|13773.6|13769.8|13768.8|103
1646410170000|2022-03-04 16:09:30|13774.4|13773.4|13771.7|13770.7|13776.7|13775.7|13771.4|13770.4|234
1646410180000|2022-03-04 16:09:40|13771.8|13770.8|13766.8|13765.8|13772.6|13771.6|13766.6|13765.6|119
1646410190000|2022-03-04 16:09:50|13766.9|13765.9|13765.6|13764.6|13767.1|13766.1|13764.8|13763.8|124
1646410200000|2022-03-04 16:10:00|13765.1|13764.1|13762.3|13761.3|13766.9|13765.9|13761.7|13760.7|134
1646410210000|2022-03-04 16:10:10|13762.4|13761.4|13760.1|13759.1|13764.3|13763.3|13760.1|13759.1|176
1646410220000|2022-03-04 16:10:20|13759.8|13758.8|13762.3|13761.3|13762.8|13761.8|13758.9|13757.9|186
1646410230000|2022-03-04 16:10:30|13762.2|13761.2|13760.3|13759.3|13762.8|13761.8|13759.6|13758.6|85
1646410240000|2022-03-04 16:10:40|13760.4|13759.4|13759.2|13758.2|13761.1|13760.1|13758.2|13757.2|164
1646410250000|2022-03-04 16:10:50|13759.1|13758.1|13758.8|13757.8|13760.1|13759.1|13757.3|13756.3|126
1646410260000|2022-03-04 16:11:00|13759.1|13758.1|13757.1|13756.1|13760.2|13759.2|13756.7|13755.7|176
1646410270000|2022-03-04 16:11:10|13756.9|13755.9|13751.9|13750.9|13756.9|13755.9|13751.2|13750.2|575
1646410280000|2022-03-04 16:11:20|13752.4|13751.4|13750.3|13749.3|13753.6|13752.6|13749.1|13748.1|196
1646410290000|2022-03-04 16:11:30|13750.4|13749.4|13746.3|13745.3|13751.4|13750.4|13746.3|13745.3|239
1646410300000|2022-03-04 16:11:40|13746.4|13745.4|13749.7|13748.7|13750.3|13749.3|13746.4|13745.4|164
1646410310000|2022-03-04 16:11:50|13749.4|13748.4|13750.1|13749.1|13750.2|13749.2|13747.8|13746.8|119
1646410320000|2022-03-04 16:12:00|13750.2|13749.2|13753.4|13752.4|13754.2|13753.2|13749.4|13748.4|284
1646410330000|2022-03-04 16:12:10|13753.7|13752.7|13750.4|13749.4|13755.1|13754.1|13749.4|13748.4|129
1646410340000|2022-03-04 16:12:20|13750.3|13749.3|13746.3|13745.3|13752.4|13751.4|13745.7|13744.7|248
1646410350000|2022-03-04 16:12:30|13746.2|13745.2|13744.9|13743.9|13747.9|13746.9|13744.8|13743.8|330
1646410360000|2022-03-04 16:12:40|13744.8|13743.8|13743.1|13742.1|13745.3|13744.3|13742.1|13741.1|239
1646410370000|2022-03-04 16:12:50|13743.3|13742.3|13741.3|13740.3|13743.7|13742.7|13740.4|13739.4|248
1646410380000|2022-03-04 16:13:00|13741.2|13740.2|13744.2|13743.2|13744.9|13743.9|13739.4|13738.4|246
1646410390000|2022-03-04 16:13:10|13744.3|13743.3|13738.3|13737.3|13744.8|13743.8|13738.1|13737.1|272
1646410400000|2022-03-04 16:13:20|13738.1|13737.1|13745.9|13744.9|13745.9|13744.9|13737.6|13736.6|532
1646410410000|2022-03-04 16:13:30|13745.7|13744.7|13741.4|13740.4|13747.8|13746.8|13740.2|13739.2|184
1646410420000|2022-03-04 16:13:40|13741.3|13740.3|13739.2|13738.2|13742.2|13741.2|13738.3|13737.3|285
1646410430000|2022-03-04 16:13:50|13739.1|13738.1|13738.3|13737.3|13742.7|13741.7|13737.2|13736.2|263
1646410440000|2022-03-04 16:14:00|13738.6|13737.6|13744.1|13743.1|13746.7|13745.7|13738.6|13737.6|251
1646410450000|2022-03-04 16:14:10|13744.3|13743.3|13743.6|13742.6|13744.6|13743.6|13741.6|13740.6|130
1646410460000|2022-03-04 16:14:20|13743.3|13742.3|13740.9|13739.9|13743.8|13742.8|13739.1|13738.1|144
1646410470000|2022-03-04 16:14:30|13740.8|13739.8|13738.9|13737.9|13743.9|13742.9|13737.9|13736.9|143
1646410480000|2022-03-04 16:14:40|13740.4|13739.4|13750.2|13749.2|13752.2|13751.2|13739.9|13738.9|807
1646410490000|2022-03-04 16:14:50|13750.6|13749.6|13753.6|13752.6|13754.7|13753.7|13750.2|13749.2|306
1646410500000|2022-03-04 16:15:00|13753.4|13752.4|13755.9|13754.9|13757.2|13756.2|13747.4|13746.4|562
1646410510000|2022-03-04 16:15:10|13756.1|13755.1|13754.1|13753.1|13759.8|13758.8|13753.8|13752.8|234
1646410520000|2022-03-04 16:15:20|13754.3|13753.3|13749.2|13748.2|13754.6|13753.6|13748.4|13747.4|132
1646410530000|2022-03-04 16:15:30|13748.9|13747.9|13741.6|13740.6|13750.8|13749.8|13741.3|13740.3|291
1646410540000|2022-03-04 16:15:40|13742.1|13741.1|13751.3|13750.3|13751.7|13750.7|13741.4|13740.4|205
1646410550000|2022-03-04 16:15:50|13752.3|13751.3|13755.8|13754.8|13757.6|13756.6|13750.8|13749.8|237
1646410560000|2022-03-04 16:16:00|13756.2|13755.2|13757.7|13756.7|13762.7|13761.7|13752.6|13751.6|970
1646410570000|2022-03-04 16:16:10|13759.2|13758.2|13759.4|13758.4|13761.2|13760.2|13756.8|13755.8|165
1646410580000|2022-03-04 16:16:20|13759.7|13758.7|13765.7|13764.7|13765.7|13764.7|13759.1|13758.1|267
1646410590000|2022-03-04 16:16:30|13765.2|13764.2|13770.1|13769.1|13770.1|13769.1|13765.1|13764.1|458
1646410600000|2022-03-04 16:16:40|13770.2|13769.2|13772.2|13771.2|13775.7|13774.7|13770.1|13769.1|375
1646410610000|2022-03-04 16:16:50|13772.3|13771.3|13778.1|13777.1|13778.1|13777.1|13772.1|13771.1|360
1646410620000|2022-03-04 16:17:00|13778.2|13777.2|13777.7|13776.7|13779.2|13778.2|13775.3|13774.3|305
1646410630000|2022-03-04 16:17:10|13778.2|13777.2|13771.8|13770.8|13778.7|13777.7|13771.8|13770.8|365
1646410640000|2022-03-04 16:17:20|13771.6|13770.6|13770.3|13769.3|13773.3|13772.3|13767.8|13766.8|406
1646410650000|2022-03-04 16:17:30|13770.4|13769.4|13772.2|13771.2|13773.4|13772.4|13769.8|13768.8|242
1646410660000|2022-03-04 16:17:40|13772.6|13771.6|13778.4|13777.4|13778.4|13777.4|13769.1|13768.1|236
1646410670000|2022-03-04 16:17:50|13778.3|13777.3|13776.8|13775.8|13779.3|13778.3|13774.9|13773.9|145
1646410680000|2022-03-04 16:18:00|13777.1|13776.1|13777.1|13776.1|13781.2|13780.2|13775.8|13774.8|245
1646410690000|2022-03-04 16:18:10|13776.9|13775.9|13775.8|13774.8|13777.8|13776.8|13775.2|13774.2|117
1646410700000|2022-03-04 16:18:20|13775.9|13774.9|13779.7|13778.7|13780.3|13779.3|13775.6|13774.6|128
1646410710000|2022-03-04 16:18:30|13779.6|13778.6|13777.8|13776.8|13781.6|13780.6|13777.3|13776.3|161
1646410720000|2022-03-04 16:18:40|13777.7|13776.7|13779.8|13778.8|13780.7|13779.7|13777.7|13776.7|189
1646410730000|2022-03-04 16:18:50|13779.7|13778.7|13784.9|13783.9|13787.1|13786.1|13779.7|13778.7|398
1646410740000|2022-03-04 16:19:00|13784.4|13783.4|13783.8|13782.8|13784.8|13783.8|13781.8|13780.8|178
1646410750000|2022-03-04 16:19:10|13783.3|13782.3|13785.7|13784.7|13786.9|13785.9|13781.7|13780.7|184
1646410760000|2022-03-04 16:19:20|13785.8|13784.8|13784.3|13783.3|13787.6|13786.6|13784.3|13783.3|137
1646410770000|2022-03-04 16:19:30|13784.4|13783.4|13779.6|13778.6|13784.4|13783.4|13778.8|13777.8|179
1646410780000|2022-03-04 16:19:40|13780.1|13779.1|13777.6|13776.6|13780.4|13779.4|13777.3|13776.3|131
1646410790000|2022-03-04 16:19:50|13777.7|13776.7|13773.7|13772.7|13777.7|13776.7|13772.7|13771.7|147
1646410800000|2022-03-04 16:20:00|13773.9|13772.9|13768.6|13767.6|13775.2|13774.2|13768.6|13767.6|294
1646410810000|2022-03-04 16:20:10|13768.8|13767.8|13767.8|13766.8|13769.4|13768.4|13762.8|13761.8|296
1646410820000|2022-03-04 16:20:20|13768.1|13767.1|13762.7|13761.7|13768.2|13767.2|13761.2|13760.2|182
1646410830000|2022-03-04 16:20:30|13762.8|13761.8|13763.2|13762.2|13764.1|13763.1|13757.8|13756.8|174
1646410840000|2022-03-04 16:20:40|13763.6|13762.6|13761.1|13760.1|13763.6|13762.6|13759.6|13758.6|146
1646410850000|2022-03-04 16:20:50|13761.2|13760.2|13757.6|13756.6|13761.2|13760.2|13757.1|13756.1|156
1646410860000|2022-03-04 16:21:00|13757.7|13756.7|13753.1|13752.1|13760.3|13759.3|13752.3|13751.3|212
1646410870000|2022-03-04 16:21:10|13752.8|13751.8|13760.8|13759.8|13760.8|13759.8|13752.6|13751.6|178
1646410880000|2022-03-04 16:21:20|13760.9|13759.9|13756.3|13755.3|13761.1|13760.1|13756.3|13755.3|122
1646410890000|2022-03-04 16:21:30|13756.4|13755.4|13753.3|13752.3|13758.3|13757.3|13753.1|13752.1|89
1646410900000|2022-03-04 16:21:40|13753.4|13752.4|13755.3|13754.3|13756.1|13755.1|13752.3|13751.3|106
1646410910000|2022-03-04 16:21:50|13755.4|13754.4|13756.3|13755.3|13757.3|13756.3|13754.8|13753.8|58
1646410920000|2022-03-04 16:22:00|13757.3|13756.3|13762.7|13761.7|13765.6|13764.6|13757.3|13756.3|199
1646410930000|2022-03-04 16:22:10|13762.3|13761.3|13762.6|13761.6|13765.3|13764.3|13761.6|13760.6|129
1646410940000|2022-03-04 16:22:20|13762.3|13761.3|13755.2|13754.2|13762.6|13761.6|13754.9|13753.9|142
1646410950000|2022-03-04 16:22:30|13755.3|13754.3|13758.8|13757.8|13758.8|13757.8|13754.1|13753.1|66
1646410960000|2022-03-04 16:22:40|13758.9|13757.9|13763.6|13762.6|13763.7|13762.7|13758.6|13757.6|110
1646410970000|2022-03-04 16:22:50|13763.3|13762.3|13765.3|13764.3|13766.4|13765.4|13763.2|13762.2|102
1646410980000|2022-03-04 16:23:00|13765.2|13764.2|13771.1|13770.1|13772.1|13771.1|13762.3|13761.3|246
1646410990000|2022-03-04 16:23:10|13770.8|13769.8|13778.6|13777.6|13779.2|13778.2|13768.4|13767.4|539
1646411000000|2022-03-04 16:23:20|13778.7|13777.7|13782.1|13781.1|13782.4|13781.4|13778.2|13777.2|214
1646411010000|2022-03-04 16:23:30|13782.3|13781.3|13778.7|13777.7|13782.4|13781.4|13773.4|13772.4|293
1646411020000|2022-03-04 16:23:40|13778.8|13777.8|13778.4|13777.4|13779.8|13778.8|13776.8|13775.8|123
1646411030000|2022-03-04 16:23:50|13778.8|13777.8|13783.1|13782.1|13785.1|13784.1|13777.2|13776.2|288
1646411040000|2022-03-04 16:24:00|13783.3|13782.3|13775.4|13774.4|13783.3|13782.3|13775.1|13774.1|131
1646411050000|2022-03-04 16:24:10|13774.8|13773.8|13774.3|13773.3|13775.3|13774.3|13773.1|13772.1|123
1646411060000|2022-03-04 16:24:20|13774.1|13773.1|13779.1|13778.1|13780.2|13779.2|13773.8|13772.8|115
1646411070000|2022-03-04 16:24:30|13778.8|13777.8|13775.1|13774.1|13778.8|13777.8|13772.4|13771.4|225
1646411080000|2022-03-04 16:24:40|13774.8|13773.8|13779.9|13778.9|13781.3|13780.3|13773.4|13772.4|283
1646411090000|2022-03-04 16:24:50|13779.8|13778.8|13777.3|13776.3|13782.4|13781.4|13777.2|13776.2|231
1646411100000|2022-03-04 16:25:00|13777.2|13776.2|13767.4|13766.4|13777.7|13776.7|13767.4|13766.4|252
1646411110000|2022-03-04 16:25:10|13767.6|13766.6|13761.7|13760.7|13768.9|13767.9|13761.2|13760.2|270
1646411120000|2022-03-04 16:25:20|13761.8|13760.8|13765.3|13764.3|13767.3|13766.3|13760.9|13759.9|174
1646411130000|2022-03-04 16:25:30|13765.4|13764.4|13764.8|13763.8|13766.6|13765.6|13763.3|13762.3|133
1646411140000|2022-03-04 16:25:40|13764.9|13763.9|13762.1|13761.1|13764.9|13763.9|13761.3|13760.3|128
1646411150000|2022-03-04 16:25:50|13762.2|13761.2|13766.9|13765.9|13767.6|13766.6|13762.2|13761.2|186
1646411160000|2022-03-04 16:26:00|13767.1|13766.1|13770.7|13769.7|13774.7|13773.7|13766.2|13765.2|474
1646411170000|2022-03-04 16:26:10|13771.1|13770.1|13773.3|13772.3|13776.1|13775.1|13767.7|13766.7|121
1646411180000|2022-03-04 16:26:20|13773.1|13772.1|13773.6|13772.6|13776.9|13775.9|13770.6|13769.6|104
1646411190000|2022-03-04 16:26:30|13773.8|13772.8|13780.1|13779.1|13780.8|13779.8|13772.1|13771.1|124
1646411200000|2022-03-04 16:26:40|13780.2|13779.2|13779.7|13778.7|13781.2|13780.2|13776.8|13775.8|78
1646411210000|2022-03-04 16:26:50|13779.3|13778.3|13782.8|13781.8|13786.4|13785.4|13779.3|13778.3|206
1646411220000|2022-03-04 16:27:00|13782.9|13781.9|13791.1|13790.1|13792.2|13791.2|13782.3|13781.3|431
1646411230000|2022-03-04 16:27:10|13791.2|13790.2|13791.3|13790.3|13793.8|13792.8|13789.4|13788.4|292
1646411240000|2022-03-04 16:27:20|13791.4|13790.4|13789.6|13788.6|13792.2|13791.2|13788.3|13787.3|141
1646411250000|2022-03-04 16:27:30|13789.7|13788.7|13785.7|13784.7|13790.3|13789.3|13785.2|13784.2|176
1646411260000|2022-03-04 16:27:40|13785.9|13784.9|13782.9|13781.9|13788.9|13787.9|13782.9|13781.9|174
1646411270000|2022-03-04 16:27:50|13783.4|13782.4|13782.4|13781.4|13783.6|13782.6|13779.7|13778.7|193
1646411280000|2022-03-04 16:28:00|13781.6|13780.6|13782.3|13781.3|13782.8|13781.8|13777.9|13776.9|249
1646411290000|2022-03-04 16:28:10|13782.2|13781.2|13780.4|13779.4|13782.2|13781.2|13777.4|13776.4|165
1646411300000|2022-03-04 16:28:20|13780.3|13779.3|13793.4|13792.4|13793.9|13792.9|13780.3|13779.3|230
1646411310000|2022-03-04 16:28:30|13793.1|13792.1|13795.1|13794.1|13800.7|13799.7|13793.1|13792.1|440
1646411320000|2022-03-04 16:28:40|13794.2|13793.2|13788.7|13787.7|13796.9|13795.9|13788.6|13787.6|254
1646411330000|2022-03-04 16:28:50|13789.3|13788.3|13789.6|13788.6|13791.6|13790.6|13787.7|13786.7|122
1646411340000|2022-03-04 16:29:00|13789.7|13788.7|13784.2|13783.2|13791.8|13790.8|13781.6|13780.6|251
1646411350000|2022-03-04 16:29:10|13784.6|13783.6|13781.8|13780.8|13785.3|13784.3|13779.6|13778.6|175
1646411360000|2022-03-04 16:29:20|13781.6|13780.6|13787.3|13786.3|13787.8|13786.8|13781.3|13780.3|182
1646411370000|2022-03-04 16:29:30|13787.2|13786.2|13787.3|13786.3|13791.4|13790.4|13781.1|13780.1|528
1646411380000|2022-03-04 16:29:40|13787.6|13786.6|13789.2|13788.2|13789.3|13788.3|13783.3|13782.3|365
1646411390000|2022-03-04 16:29:50|13788.8|13787.8|13783.4|13782.4|13790.2|13789.2|13783.4|13782.4|241
1646411400000|2022-03-04 16:30:00|13783.8|13782.8|13778.3|13777.3|13784.8|13783.8|13776.8|13775.8|295
1646411410000|2022-03-04 16:30:10|13778.2|13777.2|13781.7|13780.7|13784.8|13783.8|13778.2|13777.2|192
1646411420000|2022-03-04 16:30:20|13781.8|13780.8|13790.4|13789.4|13792.6|13791.6|13781.3|13780.3|190
1646411430000|2022-03-04 16:30:30|13790.1|13789.1|13784.7|13783.7|13790.1|13789.1|13783.6|13782.6|154
1646411440000|2022-03-04 16:30:40|13784.6|13783.6|13782.4|13781.4|13784.8|13783.8|13780.8|13779.8|89
1646411450000|2022-03-04 16:30:50|13782.6|13781.6|13776.7|13775.7|13785.2|13784.2|13775.8|13774.8|166
1646411460000|2022-03-04 16:31:00|13776.4|13775.4|13773.3|13772.3|13776.4|13775.4|13770.8|13769.8|253
1646411470000|2022-03-04 16:31:10|13772.8|13771.8|13763.6|13762.6|13772.8|13771.8|13762.1|13761.1|306
1646411480000|2022-03-04 16:31:20|13762.8|13761.8|13761.1|13760.1|13766.6|13765.6|13760.8|13759.8|227
1646411490000|2022-03-04 16:31:30|13758.7|13757.7|13761.9|13760.9|13762.1|13761.1|13756.3|13755.3|254
1646411500000|2022-03-04 16:31:40|13762.1|13761.1|13767.9|13766.9|13769.3|13768.3|13761.8|13760.8|230
1646411510000|2022-03-04 16:31:50|13767.6|13766.6|13765.9|13764.9|13770.9|13769.9|13765.9|13764.9|238
1646411520000|2022-03-04 16:32:00|13764.7|13763.7|13758.6|13757.6|13767.6|13766.6|13758.3|13757.3|115
1646411530000|2022-03-04 16:32:10|13758.9|13757.9|13758.1|13757.1|13762.2|13761.2|13757.4|13756.4|151
1646411540000|2022-03-04 16:32:20|13757.9|13756.9|13752.3|13751.3|13761.4|13760.4|13751.9|13750.9|203
1646411550000|2022-03-04 16:32:30|13752.2|13751.2|13756.3|13755.3|13757.3|13756.3|13751.2|13750.2|194
1646411560000|2022-03-04 16:32:40|13756.6|13755.6|13754.3|13753.3|13760.2|13759.2|13753.9|13752.9|144
1646411570000|2022-03-04 16:32:50|13754.2|13753.2|13757.7|13756.7|13757.8|13756.8|13753.8|13752.8|95
1646411580000|2022-03-04 16:33:00|13756.6|13755.6|13763.3|13762.3|13765.2|13764.2|13756.1|13755.1|224
1646411590000|2022-03-04 16:33:10|13761.1|13760.1|13762.4|13761.4|13765.9|13764.9|13759.4|13758.4|158
1646411600000|2022-03-04 16:33:20|13762.6|13761.6|13763.2|13762.2|13767.4|13766.4|13762.4|13761.4|193
1646411610000|2022-03-04 16:33:30|13763.4|13762.4|13769.8|13768.8|13770.6|13769.6|13763.1|13762.1|159
1646411620000|2022-03-04 16:33:40|13769.9|13768.9|13769.1|13768.1|13771.7|13770.7|13768.1|13767.1|147
1646411630000|2022-03-04 16:33:50|13769.2|13768.2|13769.6|13768.6|13771.7|13770.7|13768.6|13767.6|98
1646411640000|2022-03-04 16:34:00|13768.6|13767.6|13776.3|13775.3|13778.1|13777.1|13768.6|13767.6|326
1646411650000|2022-03-04 16:34:10|13776.2|13775.2|13780.1|13779.1|13780.1|13779.1|13774.1|13773.1|182
1646411660000|2022-03-04 16:34:20|13779.8|13778.8|13777.7|13776.7|13782.6|13781.6|13776.7|13775.7|227
1646411670000|2022-03-04 16:34:30|13777.3|13776.3|13776.4|13775.4|13777.3|13776.3|13773.8|13772.8|187
1646411680000|2022-03-04 16:34:40|13776.3|13775.3|13776.6|13775.6|13779.7|13778.7|13774.1|13773.1|163
1646411690000|2022-03-04 16:34:50|13776.9|13775.9|13770.8|13769.8|13776.9|13775.9|13769.9|13768.9|272
1646411700000|2022-03-04 16:35:00|13771.3|13770.3|13769.4|13768.4|13777.6|13776.6|13768.8|13767.8|276
1646411710000|2022-03-04 16:35:10|13769.6|13768.6|13769.7|13768.7|13772.4|13771.4|13767.9|13766.9|95
1646411720000|2022-03-04 16:35:20|13769.8|13768.8|13765.3|13764.3|13771.2|13770.2|13764.7|13763.7|195
1646411730000|2022-03-04 16:35:30|13765.1|13764.1|13759.1|13758.1|13765.1|13764.1|13754.3|13753.3|313
1646411740000|2022-03-04 16:35:40|13758.8|13757.8|13753.3|13752.3|13759.3|13758.3|13752.8|13751.8|159
1646411750000|2022-03-04 16:35:50|13753.1|13752.1|13746.8|13745.8|13755.2|13754.2|13746.8|13745.8|276
1646411760000|2022-03-04 16:36:00|13747.2|13746.2|13749.6|13748.6|13750.7|13749.7|13746.3|13745.3|175
1646411770000|2022-03-04 16:36:10|13749.8|13748.8|13749.8|13748.8|13752.1|13751.1|13747.8|13746.8|112
1646411780000|2022-03-04 16:36:20|13750.1|13749.1|13752.8|13751.8|13754.3|13753.3|13749.6|13748.6|130
1646411790000|2022-03-04 16:36:30|13752.7|13751.7|13751.7|13750.7|13754.2|13753.2|13750.7|13749.7|103
1646411800000|2022-03-04 16:36:40|13751.8|13750.8|13759.1|13758.1|13759.1|13758.1|13751.1|13750.1|128
1646411810000|2022-03-04 16:36:50|13759.7|13758.7|13756.8|13755.8|13762.2|13761.2|13755.3|13754.3|246
1646411820000|2022-03-04 16:37:00|13756.6|13755.6|13758.8|13757.8|13760.9|13759.9|13754.7|13753.7|159
1646411830000|2022-03-04 16:37:10|13760.7|13759.7|13760.9|13759.9|13765.4|13764.4|13759.8|13758.8|173
1646411840000|2022-03-04 16:37:20|13760.8|13759.8|13760.8|13759.8|13763.3|13762.3|13759.4|13758.4|126
1646411850000|2022-03-04 16:37:30|13761.2|13760.2|13757.7|13756.7|13762.8|13761.8|13757.1|13756.1|217
1646411860000|2022-03-04 16:37:40|13757.8|13756.8|13754.6|13753.6|13758.8|13757.8|13754.4|13753.4|157
1646411870000|2022-03-04 16:37:50|13754.8|13753.8|13761.2|13760.2|13761.2|13760.2|13754.3|13753.3|169
1646411880000|2022-03-04 16:38:00|13760.8|13759.8|13769.7|13768.7|13770.1|13769.1|13760.3|13759.3|401
1646411890000|2022-03-04 16:38:10|13769.8|13768.8|13769.8|13768.8|13773.6|13772.6|13764.2|13763.2|334
1646411900000|2022-03-04 16:38:20|13769.6|13768.6|13771.8|13770.8|13773.9|13772.9|13769.1|13768.1|418
1646411910000|2022-03-04 16:38:30|13771.9|13770.9|13776.3|13775.3|13779.7|13778.7|13769.4|13768.4|245
1646411920000|2022-03-04 16:38:40|13776.4|13775.4|13779.6|13778.6|13780.7|13779.7|13773.1|13772.1|233
1646411930000|2022-03-04 16:38:50|13779.3|13778.3|13777.3|13776.3|13781.4|13780.4|13776.4|13775.4|304
1646411940000|2022-03-04 16:39:00|13777.2|13776.2|13782.1|13781.1|13784.2|13783.2|13775.2|13774.2|618
1646411950000|2022-03-04 16:39:10|13782.4|13781.4|13791.1|13790.1|13791.7|13790.7|13781.7|13780.7|196
1646411960000|2022-03-04 16:39:20|13791.6|13790.6|13803.4|13802.4|13804.2|13803.2|13790.6|13789.6|544
1646411970000|2022-03-04 16:39:30|13803.3|13802.3|13804.1|13803.1|13811.1|13810.1|13802.9|13801.9|552
1646411980000|2022-03-04 16:39:40|13803.6|13802.6|13807.6|13806.6|13811.3|13810.3|13802.6|13801.6|324
1646411990000|2022-03-04 16:39:50|13808.2|13807.2|13805.3|13804.3|13811.4|13810.4|13803.7|13802.7|359
1646412000000|2022-03-04 16:40:00|13805.1|13804.1|13807.8|13806.8|13807.8|13806.8|13802.7|13801.7|234
1646412010000|2022-03-04 16:40:10|13807.3|13806.3|13802.6|13801.6|13808.6|13807.6|13802.2|13801.2|254
1646412020000|2022-03-04 16:40:20|13802.4|13801.4|13797.3|13796.3|13802.4|13801.4|13797.2|13796.2|261
1646412030000|2022-03-04 16:40:30|13797.2|13796.2|13796.7|13795.7|13798.3|13797.3|13794.6|13793.6|259
1646412040000|2022-03-04 16:40:40|13795.9|13794.9|13792.7|13791.7|13796.6|13795.6|13792.7|13791.7|330
1646412050000|2022-03-04 16:40:50|13793.4|13792.4|13793.8|13792.8|13796.2|13795.2|13792.8|13791.8|119
1646412060000|2022-03-04 16:41:00|13793.4|13792.4|13801.6|13800.6|13802.4|13801.4|13793.1|13792.1|537
1646412070000|2022-03-04 16:41:10|13801.2|13800.2|13803.3|13802.3|13806.7|13805.7|13800.4|13799.4|203
1646412080000|2022-03-04 16:41:20|13803.2|13802.2|13801.4|13800.4|13803.3|13802.3|13799.4|13798.4|108
1646412090000|2022-03-04 16:41:30|13801.6|13800.6|13804.8|13803.8|13804.8|13803.8|13799.7|13798.7|123
1646412100000|2022-03-04 16:41:40|13804.9|13803.9|13816.4|13815.4|13817.8|13816.8|13803.3|13802.3|437
1646412110000|2022-03-04 16:41:50|13816.2|13815.2|13807.7|13806.7|13816.4|13815.4|13806.9|13805.9|349
1646412120000|2022-03-04 16:42:00|13807.8|13806.8|13807.2|13806.2|13808.7|13807.7|13805.8|13804.8|280
1646412130000|2022-03-04 16:42:10|13807.3|13806.3|13810.2|13809.2|13811.7|13810.7|13806.6|13805.6|168
1646412140000|2022-03-04 16:42:20|13809.7|13808.7|13803.1|13802.1|13809.9|13808.9|13802.2|13801.2|210
1646412150000|2022-03-04 16:42:30|13802.9|13801.9|13800.3|13799.3|13802.9|13801.9|13799.4|13798.4|288
1646412160000|2022-03-04 16:42:40|13800.4|13799.4|13801.6|13800.6|13803.8|13802.8|13799.4|13798.4|136
1646412170000|2022-03-04 16:42:50|13801.7|13800.7|13797.3|13796.3|13801.9|13800.9|13796.2|13795.2|100
1646412180000|2022-03-04 16:43:00|13797.2|13796.2|13803.6|13802.6|13804.1|13803.1|13796.7|13795.7|148
1646412190000|2022-03-04 16:43:10|13803.3|13802.3|13806.4|13805.4|13806.8|13805.8|13799.1|13798.1|277
1646412200000|2022-03-04 16:43:20|13806.7|13805.7|13806.6|13805.6|13808.9|13807.9|13806.1|13805.1|159
1646412210000|2022-03-04 16:43:30|13806.2|13805.2|13806.1|13805.1|13809.2|13808.2|13805.6|13804.6|202
1646412220000|2022-03-04 16:43:40|13805.8|13804.8|13799.4|13798.4|13805.8|13804.8|13797.8|13796.8|253
1646412230000|2022-03-04 16:43:50|13799.1|13798.1|13800.7|13799.7|13801.1|13800.1|13796.7|13795.7|117
1646412240000|2022-03-04 16:44:00|13799.8|13798.8|13795.4|13794.4|13800.1|13799.1|13794.9|13793.9|119
1646412250000|2022-03-04 16:44:10|13795.3|13794.3|13794.3|13793.3|13795.3|13794.3|13793.1|13792.1|173
1646412260000|2022-03-04 16:44:20|13794.1|13793.1|13791.6|13790.6|13795.7|13794.7|13790.2|13789.2|235
1646412270000|2022-03-04 16:44:30|13791.8|13790.8|13795.1|13794.1|13796.3|13795.3|13790.3|13789.3|185
1646412280000|2022-03-04 16:44:40|13795.2|13794.2|13802.6|13801.6|13802.8|13801.8|13795.2|13794.2|128
1646412290000|2022-03-04 16:44:50|13802.3|13801.3|13805.9|13804.9|13806.7|13805.7|13800.7|13799.7|179
1646412300000|2022-03-04 16:45:00|13805.8|13804.8|13801.6|13800.6|13808.2|13807.2|13800.7|13799.7|353
1646412310000|2022-03-04 16:45:10|13801.4|13800.4|13809.2|13808.2|13813.7|13812.7|13801.1|13800.1|368
1646412320000|2022-03-04 16:45:20|13809.8|13808.8|13809.7|13808.7|13810.8|13809.8|13807.2|13806.2|160
1646412330000|2022-03-04 16:45:30|13809.9|13808.9|13816.3|13815.3|13817.1|13816.1|13809.8|13808.8|340
1646412340000|2022-03-04 16:45:40|13816.4|13815.4|13816.2|13815.2|13818.9|13817.9|13815.3|13814.3|265
1646412350000|2022-03-04 16:45:50|13816.1|13815.1|13810.1|13809.1|13816.8|13815.8|13808.1|13807.1|176
1646412360000|2022-03-04 16:46:00|13811.6|13810.6|13804.9|13803.9|13812.1|13811.1|13804.6|13803.6|175
1646412370000|2022-03-04 16:46:10|13805.1|13804.1|13803.1|13802.1|13806.8|13805.8|13802.4|13801.4|227
1646412380000|2022-03-04 16:46:20|13803.2|13802.2|13802.7|13801.7|13806.1|13805.1|13800.4|13799.4|140
1646412390000|2022-03-04 16:46:30|13802.6|13801.6|13803.1|13802.1|13803.8|13802.8|13800.3|13799.3|147
1646412400000|2022-03-04 16:46:40|13803.2|13802.2|13804.8|13803.8|13805.4|13804.4|13801.3|13800.3|206
1646412410000|2022-03-04 16:46:50|13804.6|13803.6|13808.9|13807.9|13813.3|13812.3|13804.3|13803.3|344
1646412420000|2022-03-04 16:47:00|13808.3|13807.3|13801.1|13800.1|13808.3|13807.3|13798.7|13797.7|367
1646412430000|2022-03-04 16:47:10|13801.2|13800.2|13805.6|13804.6|13805.6|13804.6|13799.8|13798.8|307
1646412440000|2022-03-04 16:47:20|13805.4|13804.4|13808.3|13807.3|13808.6|13807.6|13801.4|13800.4|217
1646412450000|2022-03-04 16:47:30|13808.2|13807.2|13803.6|13802.6|13811.1|13810.1|13803.6|13802.6|420
1646412460000|2022-03-04 16:47:40|13803.7|13802.7|13800.7|13799.7|13805.7|13804.7|13800.4|13799.4|94
1646412470000|2022-03-04 16:47:50|13800.8|13799.8|13804.7|13803.7|13805.3|13804.3|13799.2|13798.2|146
1646412480000|2022-03-04 16:48:00|13804.6|13803.6|13806.2|13805.2|13806.4|13805.4|13801.3|13800.3|142
1646412490000|2022-03-04 16:48:10|13805.6|13804.6|13809.1|13808.1|13810.2|13809.2|13805.3|13804.3|137
1646412500000|2022-03-04 16:48:20|13808.8|13807.8|13818.1|13817.1|13819.7|13818.7|13808.8|13807.8|306
1646412510000|2022-03-04 16:48:30|13817.7|13816.7|13812.3|13811.3|13821.8|13820.8|13812.3|13811.3|337
1646412520000|2022-03-04 16:48:40|13812.1|13811.1|13821.3|13820.3|13821.3|13820.3|13812.1|13811.1|258
1646412530000|2022-03-04 16:48:50|13821.8|13820.8|13816.6|13815.6|13821.8|13820.8|13814.6|13813.6|145
1646412540000|2022-03-04 16:49:00|13816.3|13815.3|13813.8|13812.8|13818.4|13817.4|13813.8|13812.8|145
1646412550000|2022-03-04 16:49:10|13814.1|13813.1|13817.2|13816.2|13820.6|13819.6|13814.1|13813.1|130
1646412560000|2022-03-04 16:49:20|13817.1|13816.1|13812.7|13811.7|13819.3|13818.3|13812.7|13811.7|103
1646412570000|2022-03-04 16:49:30|13812.9|13811.9|13814.3|13813.3|13817.6|13816.6|13811.8|13810.8|82
1646412580000|2022-03-04 16:49:40|13814.9|13813.9|13819.2|13818.2|13819.2|13818.2|13814.3|13813.3|91
1646412590000|2022-03-04 16:49:50|13819.4|13818.4|13823.7|13822.7|13824.8|13823.8|13819.3|13818.3|344
1646412600000|2022-03-04 16:50:00|13823.3|13822.3|13824.1|13823.1|13827.4|13826.4|13821.1|13820.1|290
1646412610000|2022-03-04 16:50:10|13823.9|13822.9|13820.9|13819.9|13824.6|13823.6|13817.8|13816.8|130
1646412620000|2022-03-04 16:50:20|13820.8|13819.8|13819.6|13818.6|13823.1|13822.1|13818.9|13817.9|169
1646412630000|2022-03-04 16:50:30|13819.1|13818.1|13813.8|13812.8|13819.6|13818.6|13813.1|13812.1|186
1646412640000|2022-03-04 16:50:40|13814.8|13813.8|13813.2|13812.2|13814.9|13813.9|13811.6|13810.6|105
1646412650000|2022-03-04 16:50:50|13812.8|13811.8|13811.6|13810.6|13815.4|13814.4|13810.3|13809.3|107
1646412660000|2022-03-04 16:51:00|13811.4|13810.4|13810.3|13809.3|13811.8|13810.8|13805.4|13804.4|175
1646412670000|2022-03-04 16:51:10|13810.8|13809.8|13813.2|13812.2|13813.6|13812.6|13808.7|13807.7|83
1646412680000|2022-03-04 16:51:20|13813.7|13812.7|13812.1|13811.1|13815.1|13814.1|13810.6|13809.6|104
1646412690000|2022-03-04 16:51:30|13812.2|13811.2|13808.8|13807.8|13812.2|13811.2|13808.3|13807.3|106
1646412700000|2022-03-04 16:51:40|13808.2|13807.2|13808.1|13807.1|13810.3|13809.3|13806.6|13805.6|71
1646412710000|2022-03-04 16:51:50|13807.7|13806.7|13805.4|13804.4|13809.2|13808.2|13805.2|13804.2|97
1646412720000|2022-03-04 16:52:00|13805.2|13804.2|13801.2|13800.2|13805.4|13804.4|13800.8|13799.8|187
1646412730000|2022-03-04 16:52:10|13801.3|13800.3|13799.9|13798.9|13802.3|13801.3|13797.9|13796.9|197
1646412740000|2022-03-04 16:52:20|13800.1|13799.1|13799.3|13798.3|13800.6|13799.6|13796.6|13795.6|140
1646412750000|2022-03-04 16:52:30|13798.4|13797.4|13800.8|13799.8|13802.1|13801.1|13796.3|13795.3|127
1646412760000|2022-03-04 16:52:40|13800.6|13799.6|13797.8|13796.8|13802.1|13801.1|13796.9|13795.9|90
1646412770000|2022-03-04 16:52:50|13798.1|13797.1|13803.8|13802.8|13803.9|13802.9|13795.7|13794.7|150
1646412780000|2022-03-04 16:53:00|13803.9|13802.9|13803.6|13802.6|13806.8|13805.8|13802.7|13801.7|251
1646412790000|2022-03-04 16:53:10|13804.7|13803.7|13807.3|13806.3|13807.9|13806.9|13802.2|13801.2|152
1646412800000|2022-03-04 16:53:20|13807.2|13806.2|13807.2|13806.2|13809.2|13808.2|13806.7|13805.7|157
1646412810000|2022-03-04 16:53:30|13807.1|13806.1|13811.3|13810.3|13812.2|13811.2|13807.1|13806.1|264
1646412820000|2022-03-04 16:53:40|13811.4|13810.4|13805.3|13804.3|13811.7|13810.7|13803.2|13802.2|433
1646412830000|2022-03-04 16:53:50|13805.1|13804.1|13801.7|13800.7|13805.4|13804.4|13799.6|13798.6|126
1646412840000|2022-03-04 16:54:00|13801.3|13800.3|13800.8|13799.8|13802.1|13801.1|13798.2|13797.2|132
1646412850000|2022-03-04 16:54:10|13801.4|13800.4|13799.8|13798.8|13801.6|13800.6|13795.7|13794.7|153
1646412860000|2022-03-04 16:54:20|13799.6|13798.6|13801.6|13800.6|13802.6|13801.6|13797.9|13796.9|88
1646412870000|2022-03-04 16:54:30|13801.3|13800.3|13800.3|13799.3|13804.2|13803.2|13799.1|13798.1|72
1646412880000|2022-03-04 16:54:40|13799.9|13798.9|13801.1|13800.1|13803.7|13802.7|13799.7|13798.7|124
1646412890000|2022-03-04 16:54:50|13800.8|13799.8|13798.9|13797.9|13800.8|13799.8|13797.3|13796.3|264
1646412900000|2022-03-04 16:55:00|13798.8|13797.8|13802.2|13801.2|13802.2|13801.2|13797.9|13796.9|167
1646412910000|2022-03-04 16:55:10|13801.9|13800.9|13795.8|13794.8|13804.4|13803.4|13795.2|13794.2|260
1646412920000|2022-03-04 16:55:20|13795.3|13794.3|13801.2|13800.2|13801.3|13800.3|13795.1|13794.1|155
1646412930000|2022-03-04 16:55:30|13800.9|13799.9|13803.3|13802.3|13808.2|13807.2|13800.3|13799.3|331
1646412940000|2022-03-04 16:55:40|13803.2|13802.2|13798.3|13797.3|13803.6|13802.6|13798.3|13797.3|86
1646412950000|2022-03-04 16:55:50|13798.1|13797.1|13794.4|13793.4|13798.3|13797.3|13794.1|13793.1|134
1646412960000|2022-03-04 16:56:00|13794.3|13793.3|13797.2|13796.2|13797.2|13796.2|13791.9|13790.9|184
1646412970000|2022-03-04 16:56:10|13797.1|13796.1|13797.3|13796.3|13797.6|13796.6|13792.7|13791.7|107
1646412980000|2022-03-04 16:56:20|13797.2|13796.2|13797.8|13796.8|13800.3|13799.3|13795.1|13794.1|94
1646412990000|2022-03-04 16:56:30|13797.7|13796.7|13797.6|13796.6|13797.9|13796.9|13794.2|13793.2|136
1646413000000|2022-03-04 16:56:40|13797.1|13796.1|13794.1|13793.1|13797.3|13796.3|13792.8|13791.8|81
1646413010000|2022-03-04 16:56:50|13793.9|13792.9|13793.7|13792.7|13794.8|13793.8|13791.4|13790.4|166
1646413020000|2022-03-04 16:57:00|13794.1|13793.1|13798.6|13797.6|13799.4|13798.4|13794.1|13793.1|177
1646413030000|2022-03-04 16:57:10|13798.7|13797.7|13795.1|13794.1|13798.7|13797.7|13794.4|13793.4|112
1646413040000|2022-03-04 16:57:20|13795.3|13794.3|13790.1|13789.1|13795.3|13794.3|13788.6|13787.6|229
1646413050000|2022-03-04 16:57:30|13791.2|13790.2|13783.1|13782.1|13791.7|13790.7|13783.1|13782.1|432
1646413060000|2022-03-04 16:57:40|13782.8|13781.8|13788.1|13787.1|13791.6|13790.6|13782.8|13781.8|378
1646413070000|2022-03-04 16:57:50|13787.9|13786.9|13786.3|13785.3|13788.4|13787.4|13784.9|13783.9|85
1646413080000|2022-03-04 16:58:00|13786.4|13785.4|13783.6|13782.6|13789.1|13788.1|13781.4|13780.4|212
1646413090000|2022-03-04 16:58:10|13783.8|13782.8|13787.6|13786.6|13787.8|13786.8|13781.1|13780.1|111
1646413100000|2022-03-04 16:58:20|13787.7|13786.7|13789.6|13788.6|13789.9|13788.9|13785.6|13784.6|92
1646413110000|2022-03-04 16:58:30|13789.2|13788.2|13787.6|13786.6|13789.6|13788.6|13787.3|13786.3|47
1646413120000|2022-03-04 16:58:40|13787.4|13786.4|13789.1|13788.1|13790.3|13789.3|13787.4|13786.4|80
1646413130000|2022-03-04 16:58:50|13788.9|13787.9|13787.9|13786.9|13792.1|13791.1|13786.3|13785.3|139
1646413140000|2022-03-04 16:59:00|13788.1|13787.1|13786.3|13785.3|13794.6|13793.6|13786.3|13785.3|219
1646413150000|2022-03-04 16:59:10|13786.6|13785.6|13786.8|13785.8|13789.6|13788.6|13786.2|13785.2|114
1646413160000|2022-03-04 16:59:20|13786.6|13785.6|13791.3|13790.3|13792.7|13791.7|13786.2|13785.2|93
1646413170000|2022-03-04 16:59:30|13790.8|13789.8|13788.3|13787.3|13793.7|13792.7|13787.7|13786.7|54
1646413180000|2022-03-04 16:59:40|13787.9|13786.9|13791.2|13790.2|13793.1|13792.1|13787.2|13786.2|72
1646413190000|2022-03-04 16:59:50|13791.1|13790.1|13790.4|13789.4|13793.4|13792.4|13790.2|13789.2|59
1646413200000|2022-03-04 17:00:00|13790.8|13789.8|13796.1|13795.1|13799.1|13798.1|13789.6|13788.6|192
1646413210000|2022-03-04 17:00:10|13794.8|13793.8|13788.3|13787.3|13794.8|13793.8|13786.8|13785.8|118
1646413220000|2022-03-04 17:00:20|13788.4|13787.4|13784.9|13783.9|13788.6|13787.6|13782.9|13781.9|172
1646413230000|2022-03-04 17:00:30|13785.1|13784.1|13782.2|13781.2|13785.1|13784.1|13780.6|13779.6|106
1646413240000|2022-03-04 17:00:40|13782.1|13781.1|13778.3|13777.3|13782.3|13781.3|13776.7|13775.7|195
1646413250000|2022-03-04 17:00:50|13778.4|13777.4|13778.6|13777.6|13779.4|13778.4|13775.9|13774.9|146
1646413260000|2022-03-04 17:01:00|13778.4|13777.4|13778.4|13777.4|13779.1|13778.1|13774.9|13773.9|159
1646413270000|2022-03-04 17:01:10|13777.8|13776.8|13775.1|13774.1|13779.4|13778.4|13773.8|13772.8|111
1646413280000|2022-03-04 17:01:20|13774.9|13773.9|13774.6|13773.6|13776.1|13775.1|13772.6|13771.6|101
1646413290000|2022-03-04 17:01:30|13775.4|13774.4|13781.6|13780.6|13782.8|13781.8|13775.4|13774.4|184
1646413300000|2022-03-04 17:01:40|13781.4|13780.4|13779.7|13778.7|13781.9|13780.9|13776.9|13775.9|69
1646413310000|2022-03-04 17:01:50|13779.6|13778.6|13780.6|13779.6|13782.7|13781.7|13778.8|13777.8|56
1646413320000|2022-03-04 17:02:00|13780.4|13779.4|13782.8|13781.8|13784.1|13783.1|13780.1|13779.1|111
1646413330000|2022-03-04 17:02:10|13782.6|13781.6|13785.1|13784.1|13786.6|13785.6|13781.7|13780.7|84
1646413340000|2022-03-04 17:02:20|13785.3|13784.3|13786.1|13785.1|13787.6|13786.6|13783.9|13782.9|174
1646413350000|2022-03-04 17:02:30|13785.8|13784.8|13782.8|13781.8|13785.8|13784.8|13782.7|13781.7|63
1646413360000|2022-03-04 17:02:40|13782.7|13781.7|13785.2|13784.2|13786.3|13785.3|13780.6|13779.6|149
1646413370000|2022-03-04 17:02:50|13785.1|13784.1|13781.9|13780.9|13789.7|13788.7|13781.9|13780.9|144
1646413380000|2022-03-04 17:03:00|13781.3|13780.3|13780.4|13779.4|13781.8|13780.8|13778.7|13777.7|240
1646413390000|2022-03-04 17:03:10|13781.1|13780.1|13778.3|13777.3|13784.2|13783.2|13778.1|13777.1|120
1646413400000|2022-03-04 17:03:20|13778.1|13777.1|13776.1|13775.1|13779.8|13778.8|13775.8|13774.8|80
1646413410000|2022-03-04 17:03:30|13775.7|13774.7|13784.7|13783.7|13785.4|13784.4|13775.4|13774.4|105
1646413420000|2022-03-04 17:03:40|13784.8|13783.8|13781.2|13780.2|13785.4|13784.4|13781.2|13780.2|70
1646413430000|2022-03-04 17:03:50|13781.1|13780.1|13784.1|13783.1|13784.3|13783.3|13779.6|13778.6|62
1646413440000|2022-03-04 17:04:00|13782.8|13781.8|13784.6|13783.6|13786.3|13785.3|13782.3|13781.3|106
1646413450000|2022-03-04 17:04:10|13784.7|13783.7|13782.1|13781.1|13786.6|13785.6|13780.7|13779.7|75
1646413460000|2022-03-04 17:04:20|13782.2|13781.2|13776.8|13775.8|13782.3|13781.3|13776.6|13775.6|75
1646413470000|2022-03-04 17:04:30|13776.6|13775.6|13779.6|13778.6|13779.8|13778.8|13775.1|13774.1|75
1646413480000|2022-03-04 17:04:40|13778.9|13777.9|13783.4|13782.4|13783.7|13782.7|13778.9|13777.9|51
1646413490000|2022-03-04 17:04:50|13783.6|13782.6|13785.1|13784.1|13786.7|13785.7|13782.2|13781.2|64
1646413500000|2022-03-04 17:05:00|13783.8|13782.8|13784.8|13783.8|13785.3|13784.3|13779.3|13778.3|170
1646413510000|2022-03-04 17:05:10|13785.2|13784.2|13789.8|13788.8|13791.8|13790.8|13784.9|13783.9|148
1646413520000|2022-03-04 17:05:20|13789.1|13788.1|13785.2|13784.2|13789.1|13788.1|13783.2|13782.2|81
1646413530000|2022-03-04 17:05:30|13785.3|13784.3|13785.1|13784.1|13791.6|13790.6|13784.3|13783.3|109
1646413540000|2022-03-04 17:05:40|13785.2|13784.2|13783.4|13782.4|13785.6|13784.6|13780.8|13779.8|107
1646413550000|2022-03-04 17:05:50|13782.1|13781.1|13783.1|13782.1|13785.4|13784.4|13781.3|13780.3|57
1646413560000|2022-03-04 17:06:00|13782.8|13781.8|13779.7|13778.7|13786.1|13785.1|13777.6|13776.6|189
1646413570000|2022-03-04 17:06:10|13779.1|13778.1|13780.1|13779.1|13782.6|13781.6|13776.4|13775.4|121
1646413580000|2022-03-04 17:06:20|13779.1|13778.1|13783.9|13782.9|13784.4|13783.4|13777.2|13776.2|90
1646413590000|2022-03-04 17:06:30|13783.8|13782.8|13784.7|13783.7|13787.3|13786.3|13782.2|13781.2|59
1646413600000|2022-03-04 17:06:40|13783.6|13782.6|13781.8|13780.8|13786.1|13785.1|13780.9|13779.9|56
1646413610000|2022-03-04 17:06:50|13782.6|13781.6|13782.8|13781.8|13783.3|13782.3|13780.9|13779.9|40
1646413620000|2022-03-04 17:07:00|13782.7|13781.7|13778.3|13777.3|13784.2|13783.2|13778.3|13777.3|112
1646413630000|2022-03-04 17:07:10|13778.1|13777.1|13769.8|13768.8|13778.7|13777.7|13769.4|13768.4|289
1646413640000|2022-03-04 17:07:20|13769.7|13768.7|13771.2|13770.2|13773.7|13772.7|13767.7|13766.7|354
1646413650000|2022-03-04 17:07:30|13770.8|13769.8|13773.1|13772.1|13773.8|13772.8|13770.7|13769.7|78
1646413660000|2022-03-04 17:07:40|13773.6|13772.6|13780.8|13779.8|13780.8|13779.8|13773.6|13772.6|130
1646413670000|2022-03-04 17:07:50|13780.9|13779.9|13776.1|13775.1|13780.9|13779.9|13775.6|13774.6|74
1646413680000|2022-03-04 17:08:00|13776.4|13775.4|13777.6|13776.6|13777.9|13776.9|13773.8|13772.8|69
1646413690000|2022-03-04 17:08:10|13777.7|13776.7|13777.3|13776.3|13781.6|13780.6|13775.8|13774.8|126
1646413700000|2022-03-04 17:08:20|13777.4|13776.4|13779.1|13778.1|13779.1|13778.1|13774.1|13773.1|76
1646413710000|2022-03-04 17:08:30|13778.9|13777.9|13776.3|13775.3|13779.4|13778.4|13772.6|13771.6|91
1646413720000|2022-03-04 17:08:40|13776.6|13775.6|13780.6|13779.6|13782.7|13781.7|13776.6|13775.6|94
1646413730000|2022-03-04 17:08:50|13780.8|13779.8|13779.6|13778.6|13781.3|13780.3|13777.4|13776.4|90
1646413740000|2022-03-04 17:09:00|13779.7|13778.7|13780.6|13779.6|13783.6|13782.6|13779.3|13778.3|75
1646413750000|2022-03-04 17:09:10|13781.1|13780.1|13781.8|13780.8|13784.1|13783.1|13780.7|13779.7|45
1646413760000|2022-03-04 17:09:20|13781.9|13780.9|13795.8|13794.8|13795.8|13794.8|13781.8|13780.8|341
1646413770000|2022-03-04 17:09:30|13796.1|13795.1|13806.9|13805.9|13810.3|13809.3|13796.1|13795.1|423
1646413780000|2022-03-04 17:09:40|13806.8|13805.8|13799.4|13798.4|13809.6|13808.6|13799.4|13798.4|330
1646413790000|2022-03-04 17:09:50|13799.6|13798.6|13799.3|13798.3|13800.6|13799.6|13798.1|13797.1|146
1646413800000|2022-03-04 17:10:00|13798.6|13797.6|13806.1|13805.1|13806.1|13805.1|13797.1|13796.1|184
1646413810000|2022-03-04 17:10:10|13806.8|13805.8|13813.3|13812.3|13817.9|13816.9|13806.4|13805.4|449
1646413820000|2022-03-04 17:10:20|13813.4|13812.4|13816.8|13815.8|13818.1|13817.1|13812.1|13811.1|181
1646413830000|2022-03-04 17:10:30|13816.3|13815.3|13818.3|13817.3|13818.7|13817.7|13814.6|13813.6|187
1646413840000|2022-03-04 17:10:40|13818.2|13817.2|13813.3|13812.3|13818.2|13817.2|13812.1|13811.1|103
1646413850000|2022-03-04 17:10:50|13813.6|13812.6|13816.9|13815.9|13817.1|13816.1|13812.2|13811.2|113
1646413860000|2022-03-04 17:11:00|13817.1|13816.1|13823.8|13822.8|13825.9|13824.9|13814.9|13813.9|608
1646413870000|2022-03-04 17:11:10|13823.9|13822.9|13835.4|13834.4|13839.3|13838.3|13822.4|13821.4|796
1646413880000|2022-03-04 17:11:20|13835.6|13834.6|13834.1|13833.1|13837.8|13836.8|13832.6|13831.6|389
1646413890000|2022-03-04 17:11:30|13834.2|13833.2|13834.4|13833.4|13838.3|13837.3|13832.3|13831.3|236
1646413900000|2022-03-04 17:11:40|13835.1|13834.1|13840.9|13839.9|13845.6|13844.6|13834.8|13833.8|394
1646413910000|2022-03-04 17:11:50|13840.8|13839.8|13844.8|13843.8|13846.1|13845.1|13840.1|13839.1|164
1646413920000|2022-03-04 17:12:00|13845.1|13844.1|13860.1|13859.1|13861.3|13860.3|13845.1|13844.1|642
1646413930000|2022-03-04 17:12:10|13859.9|13858.9|13860.8|13859.8|13865.2|13864.2|13857.7|13856.7|535
1646413940000|2022-03-04 17:12:20|13861.1|13860.1|13858.4|13857.4|13862.1|13861.1|13857.1|13856.1|231
1646413950000|2022-03-04 17:12:30|13858.6|13857.6|13861.6|13860.6|13862.1|13861.1|13855.4|13854.4|236
1646413960000|2022-03-04 17:12:40|13861.3|13860.3|13858.7|13857.7|13861.9|13860.9|13856.7|13855.7|256
1646413970000|2022-03-04 17:12:50|13858.4|13857.4|13855.9|13854.9|13859.3|13858.3|13854.7|13853.7|336
1646413980000|2022-03-04 17:13:00|13855.6|13854.6|13859.6|13858.6|13863.2|13862.2|13855.6|13854.6|166
1646413990000|2022-03-04 17:13:10|13859.4|13858.4|13858.6|13857.6|13863.8|13862.8|13858.6|13857.6|181
1646414000000|2022-03-04 17:13:20|13859.1|13858.1|13857.8|13856.8|13862.2|13861.2|13855.1|13854.1|103
1646414010000|2022-03-04 17:13:30|13856.8|13855.8|13857.1|13856.1|13858.4|13857.4|13855.6|13854.6|120
1646414020000|2022-03-04 17:13:40|13857.2|13856.2|13852.1|13851.1|13857.3|13856.3|13851.8|13850.8|199
1646414030000|2022-03-04 17:13:50|13851.8|13850.8|13849.3|13848.3|13854.6|13853.6|13849.3|13848.3|231
1646414040000|2022-03-04 17:14:00|13850.1|13849.1|13858.1|13857.1|13859.7|13858.7|13849.6|13848.6|197
1646414050000|2022-03-04 17:14:10|13858.6|13857.6|13856.6|13855.6|13860.7|13859.7|13855.8|13854.8|118
1646414060000|2022-03-04 17:14:20|13856.7|13855.7|13857.1|13856.1|13860.1|13859.1|13855.9|13854.9|113
1646414070000|2022-03-04 17:14:30|13856.9|13855.9|13859.8|13858.8|13861.3|13860.3|13856.6|13855.6|146
1646414080000|2022-03-04 17:14:40|13858.8|13857.8|13860.1|13859.1|13862.1|13861.1|13858.8|13857.8|179
1646414090000|2022-03-04 17:14:50|13860.3|13859.3|13859.1|13858.1|13861.3|13860.3|13857.8|13856.8|96
1646414100000|2022-03-04 17:15:00|13858.9|13857.9|13860.9|13859.9|13861.3|13860.3|13854.1|13853.1|174
1646414110000|2022-03-04 17:15:10|13861.6|13860.6|13857.2|13856.2|13861.6|13860.6|13856.6|13855.6|202
1646414120000|2022-03-04 17:15:20|13857.1|13856.1|13861.6|13860.6|13862.2|13861.2|13856.3|13855.3|175
1646414130000|2022-03-04 17:15:30|13861.8|13860.8|13857.3|13856.3|13861.8|13860.8|13856.3|13855.3|98
1646414140000|2022-03-04 17:15:40|13857.4|13856.4|13859.6|13858.6|13862.8|13861.8|13857.3|13856.3|74
1646414150000|2022-03-04 17:15:50|13859.9|13858.9|13861.8|13860.8|13864.2|13863.2|13859.9|13858.9|312
1646414160000|2022-03-04 17:16:00|13862.2|13861.2|13872.4|13871.4|13872.4|13871.4|13861.2|13860.2|417
1646414170000|2022-03-04 17:16:10|13872.8|13871.8|13872.1|13871.1|13881.1|13880.1|13872.1|13871.1|755
1646414180000|2022-03-04 17:16:20|13871.9|13870.9|13879.1|13878.1|13880.3|13879.3|13870.6|13869.6|201
1646414190000|2022-03-04 17:16:30|13878.9|13877.9|13877.3|13876.3|13880.1|13879.1|13875.8|13874.8|185
1646414200000|2022-03-04 17:16:40|13877.2|13876.2|13879.7|13878.7|13880.6|13879.6|13875.9|13874.9|114
1646414210000|2022-03-04 17:16:50|13879.8|13878.8|13878.6|13877.6|13880.2|13879.2|13876.7|13875.7|138
1646414220000|2022-03-04 17:17:00|13878.4|13877.4|13887.4|13886.4|13890.4|13889.4|13878.1|13877.1|598
1646414230000|2022-03-04 17:17:10|13887.6|13886.6|13882.4|13881.4|13888.2|13887.2|13881.6|13880.6|313
1646414240000|2022-03-04 17:17:20|13883.2|13882.2|13887.1|13886.1|13887.1|13886.1|13878.8|13877.8|276
1646414250000|2022-03-04 17:17:30|13886.6|13885.6|13886.6|13885.6|13887.3|13886.3|13882.8|13881.8|178
1646414260000|2022-03-04 17:17:40|13886.7|13885.7|13883.4|13882.4|13888.7|13887.7|13882.4|13881.4|138
1646414270000|2022-03-04 17:17:50|13882.6|13881.6|13886.3|13885.3|13886.6|13885.6|13882.6|13881.6|129
1646414280000|2022-03-04 17:18:00|13886.7|13885.7|13889.1|13888.1|13889.2|13888.2|13885.6|13884.6|113
1646414290000|2022-03-04 17:18:10|13889.2|13888.2|13889.2|13888.2|13892.2|13891.2|13887.8|13886.8|185
1646414300000|2022-03-04 17:18:20|13889.6|13888.6|13884.7|13883.7|13891.2|13890.2|13884.1|13883.1|165
1646414310000|2022-03-04 17:18:30|13884.3|13883.3|13881.8|13880.8|13884.6|13883.6|13880.6|13879.6|174
1646414320000|2022-03-04 17:18:40|13881.4|13880.4|13880.3|13879.3|13882.9|13881.9|13879.6|13878.6|232
1646414330000|2022-03-04 17:18:50|13879.8|13878.8|13880.1|13879.1|13881.2|13880.2|13877.8|13876.8|197
1646414340000|2022-03-04 17:19:00|13878.8|13877.8|13879.1|13878.1|13883.1|13882.1|13878.8|13877.8|191
1646414350000|2022-03-04 17:19:10|13878.8|13877.8|13878.8|13877.8|13879.9|13878.9|13875.1|13874.1|212
1646414360000|2022-03-04 17:19:20|13878.7|13877.7|13876.4|13875.4|13880.1|13879.1|13875.9|13874.9|100
1646414370000|2022-03-04 17:19:30|13875.9|13874.9|13871.3|13870.3|13875.9|13874.9|13871.2|13870.2|297
1646414380000|2022-03-04 17:19:40|13871.2|13870.2|13871.3|13870.3|13873.4|13872.4|13870.7|13869.7|232
1646414390000|2022-03-04 17:19:50|13872.6|13871.6|13869.2|13868.2|13872.6|13871.6|13869.2|13868.2|202
1646414400000|2022-03-04 17:20:00|13869.7|13868.7|13871.9|13870.9|13872.3|13871.3|13867.4|13866.4|418
1646414410000|2022-03-04 17:20:10|13871.8|13870.8|13871.9|13870.9|13872.4|13871.4|13864.6|13863.6|365
1646414420000|2022-03-04 17:20:20|13872.2|13871.2|13871.8|13870.8|13873.2|13872.2|13869.8|13868.8|152
1646414430000|2022-03-04 17:20:30|13872.4|13871.4|13872.8|13871.8|13873.1|13872.1|13869.8|13868.8|86
1646414440000|2022-03-04 17:20:40|13872.7|13871.7|13863.3|13862.3|13872.8|13871.8|13862.6|13861.6|222
1646414450000|2022-03-04 17:20:50|13863.7|13862.7|13865.3|13864.3|13867.7|13866.7|13859.4|13858.4|743
1646414460000|2022-03-04 17:21:00|13864.6|13863.6|13856.7|13855.7|13864.6|13863.6|13852.3|13851.3|559
1646414470000|2022-03-04 17:21:10|13857.7|13856.7|13856.2|13855.2|13858.6|13857.6|13853.2|13852.2|323
1646414480000|2022-03-04 17:21:20|13856.6|13855.6|13855.3|13854.3|13857.2|13856.2|13850.6|13849.6|221
1646414490000|2022-03-04 17:21:30|13855.6|13854.6|13851.8|13850.8|13857.6|13856.6|13851.6|13850.6|205
1646414500000|2022-03-04 17:21:40|13851.9|13850.9|13846.6|13845.6|13851.9|13850.9|13844.8|13843.8|332
1646414510000|2022-03-04 17:21:50|13846.8|13845.8|13851.9|13850.9|13851.9|13850.9|13845.6|13844.6|268
1646414520000|2022-03-04 17:22:00|13851.6|13850.6|13848.8|13847.8|13852.7|13851.7|13845.7|13844.7|163
1646414530000|2022-03-04 17:22:10|13848.7|13847.7|13849.2|13848.2|13850.3|13849.3|13846.3|13845.3|96
1646414540000|2022-03-04 17:22:20|13850.4|13849.4|13848.3|13847.3|13850.4|13849.4|13845.3|13844.3|173
1646414550000|2022-03-04 17:22:30|13848.2|13847.2|13850.1|13849.1|13850.4|13849.4|13846.9|13845.9|115
1646414560000|2022-03-04 17:22:40|13849.9|13848.9|13848.2|13847.2|13849.9|13848.9|13845.3|13844.3|101
1646414570000|2022-03-04 17:22:50|13847.9|13846.9|13845.1|13844.1|13849.3|13848.3|13844.7|13843.7|123
1646414580000|2022-03-04 17:23:00|13846.4|13845.4|13845.3|13844.3|13848.3|13847.3|13844.7|13843.7|142
1646414590000|2022-03-04 17:23:10|13845.2|13844.2|13845.7|13844.7|13847.7|13846.7|13842.6|13841.6|163
1646414600000|2022-03-04 17:23:20|13845.9|13844.9|13844.1|13843.1|13846.6|13845.6|13842.7|13841.7|96
1646414610000|2022-03-04 17:23:30|13844.3|13843.3|13844.6|13843.6|13845.4|13844.4|13842.3|13841.3|76
1646414620000|2022-03-04 17:23:40|13844.4|13843.4|13845.3|13844.3|13845.8|13844.8|13842.4|13841.4|89
1646414630000|2022-03-04 17:23:50|13845.1|13844.1|13844.1|13843.1|13847.4|13846.4|13843.8|13842.8|110
1646414640000|2022-03-04 17:24:00|13844.2|13843.2|13849.8|13848.8|13849.9|13848.9|13843.9|13842.9|272
1646414650000|2022-03-04 17:24:10|13849.9|13848.9|13857.7|13856.7|13857.7|13856.7|13849.2|13848.2|423
1646414660000|2022-03-04 17:24:20|13857.4|13856.4|13855.1|13854.1|13860.2|13859.2|13854.2|13853.2|532
1646414670000|2022-03-04 17:24:30|13855.4|13854.4|13846.4|13845.4|13855.4|13854.4|13846.4|13845.4|246
1646414680000|2022-03-04 17:24:40|13846.6|13845.6|13847.2|13846.2|13848.1|13847.1|13844.9|13843.9|97
1646414690000|2022-03-04 17:24:50|13847.3|13846.3|13844.3|13843.3|13848.6|13847.6|13842.7|13841.7|289
1646414700000|2022-03-04 17:25:00|13844.6|13843.6|13835.4|13834.4|13844.6|13843.6|13834.7|13833.7|257
1646414710000|2022-03-04 17:25:10|13835.2|13834.2|13832.3|13831.3|13836.6|13835.6|13831.6|13830.6|304
1646414720000|2022-03-04 17:25:20|13833.1|13832.1|13834.4|13833.4|13835.3|13834.3|13832.2|13831.2|191
1646414730000|2022-03-04 17:25:30|13835.2|13834.2|13840.6|13839.6|13843.2|13842.2|13833.7|13832.7|316
1646414740000|2022-03-04 17:25:40|13840.8|13839.8|13842.3|13841.3|13844.1|13843.1|13840.3|13839.3|163
1646414750000|2022-03-04 17:25:50|13842.2|13841.2|13841.9|13840.9|13844.6|13843.6|13841.4|13840.4|196
1646414760000|2022-03-04 17:26:00|13842.3|13841.3|13841.9|13840.9|13847.2|13846.2|13841.7|13840.7|165
1646414770000|2022-03-04 17:26:10|13841.8|13840.8|13847.3|13846.3|13849.9|13848.9|13841.1|13840.1|175
1646414780000|2022-03-04 17:26:20|13847.1|13846.1|13851.2|13850.2|13853.3|13852.3|13847.1|13846.1|159
1646414790000|2022-03-04 17:26:30|13850.8|13849.8|13865.6|13864.6|13870.2|13869.2|13850.6|13849.6|450
1646414800000|2022-03-04 17:26:40|13866.1|13865.1|13863.4|13862.4|13871.1|13870.1|13860.4|13859.4|246
1646414810000|2022-03-04 17:26:50|13863.2|13862.2|13864.8|13863.8|13869.2|13868.2|13863.1|13862.1|85
1646414820000|2022-03-04 17:27:00|13865.1|13864.1|13867.7|13866.7|13869.1|13868.1|13862.7|13861.7|136
1646414830000|2022-03-04 17:27:10|13869.1|13868.1|13870.8|13869.8|13876.2|13875.2|13869.1|13868.1|274
1646414840000|2022-03-04 17:27:20|13870.9|13869.9|13867.6|13866.6|13873.3|13872.3|13864.7|13863.7|186
1646414850000|2022-03-04 17:27:30|13867.3|13866.3|13858.1|13857.1|13867.3|13866.3|13857.7|13856.7|133
1646414860000|2022-03-04 17:27:40|13858.3|13857.3|13859.3|13858.3|13860.8|13859.8|13856.3|13855.3|113
1646414870000|2022-03-04 17:27:50|13859.6|13858.6|13856.6|13855.6|13861.3|13860.3|13855.7|13854.7|141
1646414880000|2022-03-04 17:28:00|13856.3|13855.3|13849.3|13848.3|13856.6|13855.6|13848.8|13847.8|294
1646414890000|2022-03-04 17:28:10|13848.9|13847.9|13854.7|13853.7|13855.1|13854.1|13845.8|13844.8|150
1646414900000|2022-03-04 17:28:20|13855.1|13854.1|13860.6|13859.6|13860.8|13859.8|13855.1|13854.1|158
1646414910000|2022-03-04 17:28:30|13860.4|13859.4|13858.1|13857.1|13860.6|13859.6|13855.3|13854.3|72
1646414920000|2022-03-04 17:28:40|13857.9|13856.9|13862.2|13861.2|13864.2|13863.2|13857.6|13856.6|140
1646414930000|2022-03-04 17:28:50|13861.8|13860.8|13864.9|13863.9|13866.1|13865.1|13860.4|13859.4|158
1646414940000|2022-03-04 17:29:00|13865.6|13864.6|13871.6|13870.6|13875.2|13874.2|13865.2|13864.2|423
1646414950000|2022-03-04 17:29:10|13871.2|13870.2|13870.8|13869.8|13875.1|13874.1|13869.9|13868.9|163
1646414960000|2022-03-04 17:29:20|13870.9|13869.9|13871.6|13870.6|13871.6|13870.6|13866.7|13865.7|199
1646414970000|2022-03-04 17:29:30|13872.4|13871.4|13877.8|13876.8|13877.9|13876.9|13872.3|13871.3|232
1646414980000|2022-03-04 17:29:40|13879.4|13878.4|13875.7|13874.7|13879.7|13878.7|13875.1|13874.1|401
1646414990000|2022-03-04 17:29:50|13875.4|13874.4|13872.8|13871.8|13875.7|13874.7|13871.6|13870.6|192
1646415000000|2022-03-04 17:30:00|13871.6|13870.6|13866.6|13865.6|13874.1|13873.1|13863.9|13862.9|207
1646415010000|2022-03-04 17:30:10|13866.4|13865.4|13880.4|13879.4|13880.4|13879.4|13864.4|13863.4|246
1646415020000|2022-03-04 17:30:20|13880.1|13879.1|13871.7|13870.7|13880.2|13879.2|13866.6|13865.6|203
1646415030000|2022-03-04 17:30:30|13871.1|13870.1|13869.6|13868.6|13872.8|13871.8|13867.4|13866.4|430
1646415040000|2022-03-04 17:30:40|13869.8|13868.8|13871.6|13870.6|13876.2|13875.2|13869.1|13868.1|132
1646415050000|2022-03-04 17:30:50|13870.3|13869.3|13877.8|13876.8|13880.4|13879.4|13870.3|13869.3|266
1646415060000|2022-03-04 17:31:00|13877.6|13876.6|13880.6|13879.6|13882.3|13881.3|13875.2|13874.2|240
1646415070000|2022-03-04 17:31:10|13880.7|13879.7|13877.2|13876.2|13882.6|13881.6|13875.1|13874.1|105
1646415080000|2022-03-04 17:31:20|13876.8|13875.8|13878.2|13877.2|13880.8|13879.8|13875.2|13874.2|70
1646415090000|2022-03-04 17:31:30|13878.3|13877.3|13875.3|13874.3|13880.8|13879.8|13874.9|13873.9|64
1646415100000|2022-03-04 17:31:40|13875.6|13874.6|13873.8|13872.8|13876.4|13875.4|13870.8|13869.8|100
1646415110000|2022-03-04 17:31:50|13874.1|13873.1|13879.1|13878.1|13880.6|13879.6|13874.1|13873.1|132
1646415120000|2022-03-04 17:32:00|13878.9|13877.9|13876.3|13875.3|13881.9|13880.9|13875.6|13874.6|88
1646415130000|2022-03-04 17:32:10|13876.1|13875.1|13874.3|13873.3|13878.3|13877.3|13873.1|13872.1|107
1646415140000|2022-03-04 17:32:20|13874.4|13873.4|13881.1|13880.1|13881.1|13880.1|13873.3|13872.3|235
1646415150000|2022-03-04 17:32:30|13881.3|13880.3|13885.2|13884.2|13887.4|13886.4|13881.1|13880.1|335
1646415160000|2022-03-04 17:32:40|13885.8|13884.8|13871.8|13870.8|13885.8|13884.8|13871.3|13870.3|199
1646415170000|2022-03-04 17:32:50|13871.7|13870.7|13872.1|13871.1|13875.1|13874.1|13869.2|13868.2|105
1646415180000|2022-03-04 17:33:00|13872.3|13871.3|13868.2|13867.2|13874.8|13873.8|13866.8|13865.8|138
1646415190000|2022-03-04 17:33:10|13867.8|13866.8|13861.7|13860.7|13869.4|13868.4|13860.6|13859.6|178
1646415200000|2022-03-04 17:33:20|13861.6|13860.6|13861.9|13860.9|13864.1|13863.1|13858.9|13857.9|245
1646415210000|2022-03-04 17:33:30|13862.4|13861.4|13861.8|13860.8|13863.4|13862.4|13859.1|13858.1|88
1646415220000|2022-03-04 17:33:40|13861.9|13860.9|13864.2|13863.2|13866.1|13865.1|13861.8|13860.8|135
1646415230000|2022-03-04 17:33:50|13864.1|13863.1|13864.9|13863.9|13867.8|13866.8|13862.8|13861.8|88
1646415240000|2022-03-04 17:34:00|13865.2|13864.2|13862.2|13861.2|13865.2|13864.2|13859.8|13858.8|101
1646415250000|2022-03-04 17:34:10|13861.9|13860.9|13860.2|13859.2|13864.8|13863.8|13860.1|13859.1|73
1646415260000|2022-03-04 17:34:20|13860.3|13859.3|13862.9|13861.9|13865.1|13864.1|13859.9|13858.9|57
1646415270000|2022-03-04 17:34:30|13863.1|13862.1|13858.1|13857.1|13863.9|13862.9|13857.9|13856.9|106
1646415280000|2022-03-04 17:34:40|13857.9|13856.9|13863.9|13862.9|13866.7|13865.7|13856.9|13855.9|197
1646415290000|2022-03-04 17:34:50|13863.8|13862.8|13860.8|13859.8|13867.9|13866.9|13859.3|13858.3|124
1646415300000|2022-03-04 17:35:00|13860.7|13859.7|13864.6|13863.6|13866.3|13865.3|13856.8|13855.8|125
1646415310000|2022-03-04 17:35:10|13864.4|13863.4|13864.8|13863.8|13867.8|13866.8|13862.8|13861.8|184
1646415320000|2022-03-04 17:35:20|13864.9|13863.9|13864.4|13863.4|13868.1|13867.1|13860.7|13859.7|134
1646415330000|2022-03-04 17:35:30|13863.9|13862.9|13865.1|13864.1|13868.1|13867.1|13862.9|13861.9|131
1646415340000|2022-03-04 17:35:40|13865.2|13864.2|13866.7|13865.7|13869.4|13868.4|13864.3|13863.3|84
1646415350000|2022-03-04 17:35:50|13866.6|13865.6|13865.9|13864.9|13866.8|13865.8|13861.8|13860.8|81
1646415360000|2022-03-04 17:36:00|13866.1|13865.1|13871.8|13870.8|13872.6|13871.6|13862.7|13861.7|165
1646415370000|2022-03-04 17:36:10|13871.9|13870.9|13862.8|13861.8|13872.9|13871.9|13862.1|13861.1|91
1646415380000|2022-03-04 17:36:20|13862.9|13861.9|13859.6|13858.6|13863.2|13862.2|13857.8|13856.8|122
1646415390000|2022-03-04 17:36:30|13860.1|13859.1|13858.8|13857.8|13861.8|13860.8|13858.2|13857.2|59
1646415400000|2022-03-04 17:36:40|13859.6|13858.6|13855.6|13854.6|13859.9|13858.9|13852.9|13851.9|133
1646415410000|2022-03-04 17:36:50|13856.1|13855.1|13855.1|13854.1|13856.4|13855.4|13852.8|13851.8|128
1646415420000|2022-03-04 17:37:00|13854.2|13853.2|13850.9|13849.9|13854.4|13853.4|13846.7|13845.7|226
1646415430000|2022-03-04 17:37:10|13851.1|13850.1|13852.3|13851.3|13852.3|13851.3|13847.2|13846.2|115
1646415440000|2022-03-04 17:37:20|13852.6|13851.6|13852.1|13851.1|13855.2|13854.2|13851.6|13850.6|227
1646415450000|2022-03-04 17:37:30|13852.3|13851.3|13849.9|13848.9|13852.3|13851.3|13847.1|13846.1|140
1646415460000|2022-03-04 17:37:40|13849.8|13848.8|13849.9|13848.9|13850.9|13849.9|13847.3|13846.3|104
1646415470000|2022-03-04 17:37:50|13850.1|13849.1|13845.9|13844.9|13850.4|13849.4|13844.1|13843.1|148
1646415480000|2022-03-04 17:38:00|13845.1|13844.1|13851.1|13850.1|13851.8|13850.8|13845.1|13844.1|128
1646415490000|2022-03-04 17:38:10|13851.3|13850.3|13850.7|13849.7|13857.2|13856.2|13850.3|13849.3|165
1646415500000|2022-03-04 17:38:20|13850.9|13849.9|13853.8|13852.8|13854.1|13853.1|13847.6|13846.6|108
1646415510000|2022-03-04 17:38:30|13853.7|13852.7|13854.1|13853.1|13855.4|13854.4|13852.2|13851.2|92
1646415520000|2022-03-04 17:38:40|13852.1|13851.1|13848.3|13847.3|13852.4|13851.4|13846.7|13845.7|103
1646415530000|2022-03-04 17:38:50|13848.2|13847.2|13849.1|13848.1|13851.3|13850.3|13848.1|13847.1|48
1646415540000|2022-03-04 17:39:00|13848.9|13847.9|13852.8|13851.8|13854.2|13853.2|13848.7|13847.7|77
1646415550000|2022-03-04 17:39:10|13852.9|13851.9|13861.8|13860.8|13861.8|13860.8|13852.9|13851.9|160
1646415560000|2022-03-04 17:39:20|13861.6|13860.6|13869.3|13868.3|13869.9|13868.9|13861.6|13860.6|271
1646415570000|2022-03-04 17:39:30|13869.6|13868.6|13864.8|13863.8|13869.9|13868.9|13861.3|13860.3|345
1646415580000|2022-03-04 17:39:40|13865.3|13864.3|13856.9|13855.9|13865.6|13864.6|13856.1|13855.1|479
1646415590000|2022-03-04 17:39:50|13857.6|13856.6|13862.1|13861.1|13863.6|13862.6|13856.4|13855.4|118
1646415600000|2022-03-04 17:40:00|13860.8|13859.8|13854.3|13853.3|13869.3|13868.3|13853.8|13852.8|674
1646415610000|2022-03-04 17:40:10|13854.4|13853.4|13849.8|13848.8|13857.8|13856.8|13849.8|13848.8|128
1646415620000|2022-03-04 17:40:20|13849.4|13848.4|13847.9|13846.9|13853.9|13852.9|13846.9|13845.9|201
1646415630000|2022-03-04 17:40:30|13847.8|13846.8|13848.6|13847.6|13849.7|13848.7|13845.9|13844.9|79
1646415640000|2022-03-04 17:40:40|13847.6|13846.6|13842.3|13841.3|13849.6|13848.6|13841.9|13840.9|149
1646415650000|2022-03-04 17:40:50|13842.6|13841.6|13840.1|13839.1|13844.4|13843.4|13835.6|13834.6|610
1646415660000|2022-03-04 17:41:00|13840.8|13839.8|13839.9|13838.9|13846.4|13845.4|13839.9|13838.9|209
1646415670000|2022-03-04 17:41:10|13840.1|13839.1|13841.9|13840.9|13842.4|13841.4|13835.8|13834.8|134
1646415680000|2022-03-04 17:41:20|13842.1|13841.1|13845.8|13844.8|13846.3|13845.3|13841.8|13840.8|86
1646415690000|2022-03-04 17:41:30|13844.9|13843.9|13841.1|13840.1|13845.6|13844.6|13838.8|13837.8|121
1646415700000|2022-03-04 17:41:40|13840.9|13839.9|13845.3|13844.3|13847.2|13846.2|13840.6|13839.6|149
1646415710000|2022-03-04 17:41:50|13845.4|13844.4|13845.7|13844.7|13848.9|13847.9|13844.1|13843.1|148
1646415720000|2022-03-04 17:42:00|13845.8|13844.8|13842.9|13841.9|13846.4|13845.4|13842.9|13841.9|65
1646415730000|2022-03-04 17:42:10|13843.1|13842.1|13852.1|13851.1|13852.4|13851.4|13842.9|13841.9|184
1646415740000|2022-03-04 17:42:20|13852.6|13851.6|13845.8|13844.8|13852.9|13851.9|13845.3|13844.3|157
1646415750000|2022-03-04 17:42:30|13845.7|13844.7|13844.9|13843.9|13845.7|13844.7|13840.9|13839.9|92
1646415760000|2022-03-04 17:42:40|13844.2|13843.2|13840.9|13839.9|13845.3|13844.3|13839.6|13838.6|108
1646415770000|2022-03-04 17:42:50|13841.6|13840.6|13842.1|13841.1|13842.9|13841.9|13840.1|13839.1|57
1646415780000|2022-03-04 17:43:00|13841.6|13840.6|13842.1|13841.1|13842.9|13841.9|13839.3|13838.3|109
1646415790000|2022-03-04 17:43:10|13841.6|13840.6|13835.2|13834.2|13841.8|13840.8|13834.2|13833.2|146
1646415800000|2022-03-04 17:43:20|13834.8|13833.8|13832.4|13831.4|13835.6|13834.6|13829.2|13828.2|201
1646415810000|2022-03-04 17:43:30|13832.2|13831.2|13834.8|13833.8|13835.6|13834.6|13830.9|13829.9|113
1646415820000|2022-03-04 17:43:40|13835.7|13834.7|13833.1|13832.1|13835.7|13834.7|13831.7|13830.7|94
1646415830000|2022-03-04 17:43:50|13832.9|13831.9|13829.1|13828.1|13834.9|13833.9|13827.4|13826.4|149
1646415840000|2022-03-04 17:44:00|13828.7|13827.7|13824.2|13823.2|13828.8|13827.8|13821.9|13820.9|279
1646415850000|2022-03-04 17:44:10|13824.1|13823.1|13827.1|13826.1|13828.2|13827.2|13822.4|13821.4|107
1646415860000|2022-03-04 17:44:20|13827.3|13826.3|13834.1|13833.1|13835.7|13834.7|13826.7|13825.7|155
1646415870000|2022-03-04 17:44:30|13834.3|13833.3|13836.1|13835.1|13838.1|13837.1|13834.3|13833.3|107
1646415880000|2022-03-04 17:44:40|13836.3|13835.3|13829.1|13828.1|13836.4|13835.4|13829.1|13828.1|126
1646415890000|2022-03-04 17:44:50|13828.6|13827.6|13824.4|13823.4|13829.1|13828.1|13824.4|13823.4|92
1646415900000|2022-03-04 17:45:00|13825.3|13824.3|13828.1|13827.1|13828.8|13827.8|13820.3|13819.3|258
1646415910000|2022-03-04 17:45:10|13827.8|13826.8|13823.6|13822.6|13827.8|13826.8|13821.3|13820.3|135
1646415920000|2022-03-04 17:45:20|13823.4|13822.4|13827.7|13826.7|13828.3|13827.3|13820.1|13819.1|114
1646415930000|2022-03-04 17:45:30|13827.8|13826.8|13825.9|13824.9|13828.7|13827.7|13824.9|13823.9|91
1646415940000|2022-03-04 17:45:40|13825.3|13824.3|13827.3|13826.3|13827.9|13826.9|13825.1|13824.1|51
1646415950000|2022-03-04 17:45:50|13827.4|13826.4|13826.7|13825.7|13827.8|13826.8|13824.2|13823.2|53
1646415960000|2022-03-04 17:46:00|13826.6|13825.6|13828.1|13827.1|13828.7|13827.7|13826.1|13825.1|67
1646415970000|2022-03-04 17:46:10|13827.3|13826.3|13826.2|13825.2|13828.6|13827.6|13826.1|13825.1|34
1646415980000|2022-03-04 17:46:20|13826.3|13825.3|13825.7|13824.7|13826.4|13825.4|13820.2|13819.2|171
1646415990000|2022-03-04 17:46:30|13825.2|13824.2|13822.1|13821.1|13825.2|13824.2|13819.3|13818.3|101
1646416000000|2022-03-04 17:46:40|13821.8|13820.8|13826.3|13825.3|13826.7|13825.7|13820.4|13819.4|107
1646416010000|2022-03-04 17:46:50|13826.6|13825.6|13824.2|13823.2|13829.4|13828.4|13824.2|13823.2|143
1646416020000|2022-03-04 17:47:00|13824.7|13823.7|13824.3|13823.3|13827.3|13826.3|13822.4|13821.4|84
1646416030000|2022-03-04 17:47:10|13824.6|13823.6|13830.2|13829.2|13831.6|13830.6|13822.6|13821.6|145
1646416040000|2022-03-04 17:47:20|13830.3|13829.3|13829.8|13828.8|13833.4|13832.4|13828.8|13827.8|91
1646416050000|2022-03-04 17:47:30|13829.7|13828.7|13830.1|13829.1|13831.9|13830.9|13826.6|13825.6|88
1646416060000|2022-03-04 17:47:40|13830.8|13829.8|13834.3|13833.3|13835.7|13834.7|13830.8|13829.8|102
1646416070000|2022-03-04 17:47:50|13834.1|13833.1|13831.3|13830.3|13834.3|13833.3|13829.2|13828.2|51
1646416080000|2022-03-04 17:48:00|13831.2|13830.2|13829.4|13828.4|13834.9|13833.9|13829.1|13828.1|88
1646416090000|2022-03-04 17:48:10|13829.3|13828.3|13830.8|13829.8|13840.4|13839.4|13828.9|13827.9|479
1646416100000|2022-03-04 17:48:20|13831.2|13830.2|13831.2|13830.2|13832.4|13831.4|13829.1|13828.1|95
1646416110000|2022-03-04 17:48:30|13831.6|13830.6|13832.6|13831.6|13834.3|13833.3|13831.2|13830.2|89
1646416120000|2022-03-04 17:48:40|13832.8|13831.8|13831.4|13830.4|13832.9|13831.9|13829.6|13828.6|72
1646416130000|2022-03-04 17:48:50|13831.3|13830.3|13834.2|13833.2|13835.1|13834.1|13829.7|13828.7|84
1646416140000|2022-03-04 17:49:00|13834.3|13833.3|13833.6|13832.6|13838.7|13837.7|13833.3|13832.3|165
1646416150000|2022-03-04 17:49:10|13833.9|13832.9|13835.2|13834.2|13839.2|13838.2|13833.6|13832.6|105
1646416160000|2022-03-04 17:49:20|13836.3|13835.3|13837.8|13836.8|13840.3|13839.3|13835.1|13834.1|106
1646416170000|2022-03-04 17:49:30|13837.4|13836.4|13840.2|13839.2|13840.2|13839.2|13837.2|13836.2|81
1646416180000|2022-03-04 17:49:40|13839.1|13838.1|13844.3|13843.3|13846.7|13845.7|13838.9|13837.9|164
1646416190000|2022-03-04 17:49:50|13844.2|13843.2|13843.8|13842.8|13844.7|13843.7|13841.9|13840.9|55
1646416200000|2022-03-04 17:50:00|13843.7|13842.7|13844.6|13843.6|13847.9|13846.9|13840.3|13839.3|123
1646416210000|2022-03-04 17:50:10|13844.8|13843.8|13843.9|13842.9|13851.1|13850.1|13843.8|13842.8|180
1646416220000|2022-03-04 17:50:20|13844.1|13843.1|13839.9|13838.9|13844.2|13843.2|13837.4|13836.4|109
1646416230000|2022-03-04 17:50:30|13839.8|13838.8|13842.8|13841.8|13843.6|13842.6|13836.2|13835.2|114
1646416240000|2022-03-04 17:50:40|13842.4|13841.4|13836.3|13835.3|13842.4|13841.4|13836.1|13835.1|92
1646416250000|2022-03-04 17:50:50|13836.2|13835.2|13841.3|13840.3|13841.7|13840.7|13835.4|13834.4|75
1646416260000|2022-03-04 17:51:00|13841.4|13840.4|13839.1|13838.1|13842.8|13841.8|13837.8|13836.8|81
1646416270000|2022-03-04 17:51:10|13839.4|13838.4|13836.2|13835.2|13840.3|13839.3|13835.6|13834.6|90
1646416280000|2022-03-04 17:51:20|13836.3|13835.3|13834.6|13833.6|13836.9|13835.9|13832.8|13831.8|82
1646416290000|2022-03-04 17:51:30|13834.3|13833.3|13843.1|13842.1|13843.1|13842.1|13833.8|13832.8|76
1646416300000|2022-03-04 17:51:40|13842.9|13841.9|13844.6|13843.6|13845.8|13844.8|13842.3|13841.3|134
1646416310000|2022-03-04 17:51:50|13844.8|13843.8|13843.3|13842.3|13848.7|13847.7|13842.2|13841.2|365
1646416320000|2022-03-04 17:52:00|13844.6|13843.6|13845.2|13844.2|13848.6|13847.6|13841.6|13840.6|103
1646416330000|2022-03-04 17:52:10|13844.8|13843.8|13843.7|13842.7|13847.4|13846.4|13843.4|13842.4|197
1646416340000|2022-03-04 17:52:20|13844.4|13843.4|13844.1|13843.1|13846.2|13845.2|13842.1|13841.1|69
1646416350000|2022-03-04 17:52:30|13844.3|13843.3|13838.6|13837.6|13844.7|13843.7|13837.1|13836.1|117
1646416360000|2022-03-04 17:52:40|13838.7|13837.7|13842.8|13841.8|13842.8|13841.8|13837.4|13836.4|65
1646416370000|2022-03-04 17:52:50|13842.9|13841.9|13848.4|13847.4|13848.6|13847.6|13841.7|13840.7|90
1646416380000|2022-03-04 17:53:00|13847.9|13846.9|13844.7|13843.7|13848.6|13847.6|13842.6|13841.6|72
1646416390000|2022-03-04 17:53:10|13844.1|13843.1|13845.6|13844.6|13847.3|13846.3|13842.6|13841.6|44
1646416400000|2022-03-04 17:53:20|13845.2|13844.2|13847.1|13846.1|13850.4|13849.4|13843.4|13842.4|93
1646416410000|2022-03-04 17:53:30|13847.3|13846.3|13853.6|13852.6|13856.6|13855.6|13846.1|13845.1|194
1646416420000|2022-03-04 17:53:40|13853.8|13852.8|13856.7|13855.7|13857.7|13856.7|13853.8|13852.8|119
1646416430000|2022-03-04 17:53:50|13857.7|13856.7|13861.3|13860.3|13861.9|13860.9|13855.8|13854.8|252
1646416440000|2022-03-04 17:54:00|13861.6|13860.6|13872.2|13871.2|13874.9|13873.9|13860.4|13859.4|395
1646416450000|2022-03-04 17:54:10|13872.6|13871.6|13867.6|13866.6|13874.8|13873.8|13867.2|13866.2|131
1646416460000|2022-03-04 17:54:20|13868.1|13867.1|13859.7|13858.7|13869.1|13868.1|13858.6|13857.6|159
1646416470000|2022-03-04 17:54:30|13859.2|13858.2|13856.1|13855.1|13859.3|13858.3|13854.2|13853.2|181
1646416480000|2022-03-04 17:54:40|13855.9|13854.9|13857.9|13856.9|13859.8|13858.8|13855.9|13854.9|139
1646416490000|2022-03-04 17:54:50|13858.1|13857.1|13856.6|13855.6|13859.1|13858.1|13855.9|13854.9|67
1646416500000|2022-03-04 17:55:00|13856.7|13855.7|13861.3|13860.3|13865.3|13864.3|13853.9|13852.9|217
1646416510000|2022-03-04 17:55:10|13860.8|13859.8|13867.6|13866.6|13869.3|13868.3|13860.8|13859.8|104
1646416520000|2022-03-04 17:55:20|13867.3|13866.3|13861.3|13860.3|13868.1|13867.1|13860.4|13859.4|112
1646416530000|2022-03-04 17:55:30|13861.4|13860.4|13861.6|13860.6|13862.2|13861.2|13859.9|13858.9|51
1646416540000|2022-03-04 17:55:40|13861.7|13860.7|13864.7|13863.7|13865.1|13864.1|13861.4|13860.4|63
1646416550000|2022-03-04 17:55:50|13865.1|13864.1|13868.9|13867.9|13870.6|13869.6|13864.9|13863.9|230
1646416560000|2022-03-04 17:56:00|13868.8|13867.8|13868.8|13867.8|13871.1|13870.1|13864.7|13863.7|97
1646416570000|2022-03-04 17:56:10|13869.1|13868.1|13876.6|13875.6|13879.3|13878.3|13868.7|13867.7|265
1646416580000|2022-03-04 17:56:20|13876.4|13875.4|13877.9|13876.9|13877.9|13876.9|13874.1|13873.1|157
1646416590000|2022-03-04 17:56:30|13879.2|13878.2|13875.8|13874.8|13879.9|13878.9|13874.3|13873.3|106
1646416600000|2022-03-04 17:56:40|13875.9|13874.9|13871.8|13870.8|13875.9|13874.9|13871.1|13870.1|107
1646416610000|2022-03-04 17:56:50|13871.7|13870.7|13869.6|13868.6|13871.7|13870.7|13868.3|13867.3|135
1646416620000|2022-03-04 17:57:00|13869.3|13868.3|13868.2|13867.2|13872.4|13871.4|13865.9|13864.9|184
1646416630000|2022-03-04 17:57:10|13868.3|13867.3|13875.1|13874.1|13875.3|13874.3|13865.2|13864.2|166
1646416640000|2022-03-04 17:57:20|13874.9|13873.9|13880.6|13879.6|13883.9|13882.9|13873.9|13872.9|526
1646416650000|2022-03-04 17:57:30|13880.1|13879.1|13878.3|13877.3|13880.2|13879.2|13875.8|13874.8|249
1646416660000|2022-03-04 17:57:40|13878.7|13877.7|13882.3|13881.3|13883.3|13882.3|13878.4|13877.4|118
1646416670000|2022-03-04 17:57:50|13882.7|13881.7|13884.2|13883.2|13890.6|13889.6|13881.1|13880.1|339
1646416680000|2022-03-04 17:58:00|13884.3|13883.3|13879.3|13878.3|13886.8|13885.8|13878.7|13877.7|164
1646416690000|2022-03-04 17:58:10|13879.2|13878.2|13877.8|13876.8|13880.2|13879.2|13876.4|13875.4|131
1646416700000|2022-03-04 17:58:20|13877.7|13876.7|13874.6|13873.6|13878.1|13877.1|13873.7|13872.7|80
1646416710000|2022-03-04 17:58:30|13874.4|13873.4|13874.6|13873.6|13875.7|13874.7|13870.9|13869.9|124
1646416720000|2022-03-04 17:58:40|13874.3|13873.3|13874.8|13873.8|13875.9|13874.9|13873.2|13872.2|66
1646416730000|2022-03-04 17:58:50|13874.6|13873.6|13876.8|13875.8|13876.8|13875.8|13873.6|13872.6|71
1646416740000|2022-03-04 17:59:00|13876.9|13875.9|13874.6|13873.6|13877.4|13876.4|13872.9|13871.9|163
1646416750000|2022-03-04 17:59:10|13874.4|13873.4|13870.6|13869.6|13874.6|13873.6|13868.1|13867.1|144
1646416760000|2022-03-04 17:59:20|13870.3|13869.3|13868.9|13867.9|13871.1|13870.1|13865.8|13864.8|97
1646416770000|2022-03-04 17:59:30|13868.8|13867.8|13872.6|13871.6|13873.1|13872.1|13866.3|13865.3|109
1646416780000|2022-03-04 17:59:40|13872.8|13871.8|13867.8|13866.8|13873.1|13872.1|13867.6|13866.6|61
1646416790000|2022-03-04 17:59:50|13867.9|13866.9|13869.6|13868.6|13869.9|13868.9|13865.7|13864.7|54
1646416800000|2022-03-04 18:00:00|13869.7|13868.7|13880.2|13879.2|13880.8|13879.8|13869.6|13868.6|188
1646416810000|2022-03-04 18:00:10|13880.3|13879.3|13885.6|13884.6|13886.8|13885.8|13877.9|13876.9|160
1646416820000|2022-03-04 18:00:20|13885.3|13884.3|13891.3|13890.3|13898.2|13897.2|13885.3|13884.3|1033
1646416830000|2022-03-04 18:00:30|13891.6|13890.6|13885.8|13884.8|13893.6|13892.6|13885.2|13884.2|220
1646416840000|2022-03-04 18:00:40|13885.6|13884.6|13888.6|13887.6|13889.8|13888.8|13883.8|13882.8|145
1646416850000|2022-03-04 18:00:50|13888.3|13887.3|13892.3|13891.3|13892.4|13891.4|13886.4|13885.4|145
1646416860000|2022-03-04 18:01:00|13892.4|13891.4|13894.6|13893.6|13896.6|13895.6|13892.4|13891.4|185
1646416870000|2022-03-04 18:01:10|13894.7|13893.7|13899.3|13898.3|13899.6|13898.6|13893.3|13892.3|188
1646416880000|2022-03-04 18:01:20|13899.2|13898.2|13906.8|13905.8|13914.6|13913.6|13899.2|13898.2|728
1646416890000|2022-03-04 18:01:30|13907.1|13906.1|13903.9|13902.9|13907.8|13906.8|13903.8|13902.8|214
1646416900000|2022-03-04 18:01:40|13904.3|13903.3|13903.8|13902.8|13906.6|13905.6|13901.9|13900.9|96
1646416910000|2022-03-04 18:01:50|13903.7|13902.7|13912.2|13911.2|13912.3|13911.3|13902.8|13901.8|201
1646416920000|2022-03-04 18:02:00|13911.8|13910.8|13916.3|13915.3|13916.4|13915.4|13905.6|13904.6|418
1646416930000|2022-03-04 18:02:10|13917.8|13916.8|13917.3|13916.3|13921.7|13920.7|13914.9|13913.9|429
1646416940000|2022-03-04 18:02:20|13917.4|13916.4|13911.4|13910.4|13919.1|13918.1|13910.4|13909.4|193
1646416950000|2022-03-04 18:02:30|13911.6|13910.6|13913.8|13912.8|13914.4|13913.4|13909.4|13908.4|89
1646416960000|2022-03-04 18:02:40|13913.6|13912.6|13909.7|13908.7|13913.7|13912.7|13909.4|13908.4|188
1646416970000|2022-03-04 18:02:50|13909.6|13908.6|13909.7|13908.7|13910.3|13909.3|13908.1|13907.1|102
1646416980000|2022-03-04 18:03:00|13909.8|13908.8|13907.9|13906.9|13911.4|13910.4|13907.6|13906.6|145
1646416990000|2022-03-04 18:03:10|13908.1|13907.1|13912.3|13911.3|13914.1|13913.1|13907.1|13906.1|244
1646417000000|2022-03-04 18:03:20|13912.4|13911.4|13913.8|13912.8|13917.4|13916.4|13911.6|13910.6|148
1646417010000|2022-03-04 18:03:30|13913.9|13912.9|13909.8|13908.8|13915.8|13914.8|13907.6|13906.6|90
1646417020000|2022-03-04 18:03:40|13909.9|13908.9|13912.4|13911.4|13914.4|13913.4|13906.1|13905.1|304
1646417030000|2022-03-04 18:03:50|13911.9|13910.9|13911.1|13910.1|13913.3|13912.3|13908.6|13907.6|83
1646417040000|2022-03-04 18:04:00|13911.4|13910.4|13910.9|13909.9|13914.7|13913.7|13909.6|13908.6|93
1646417050000|2022-03-04 18:04:10|13911.1|13910.1|13912.6|13911.6|13914.2|13913.2|13910.9|13909.9|152
1646417060000|2022-03-04 18:04:20|13912.8|13911.8|13917.6|13916.6|13919.3|13918.3|13912.6|13911.6|186
1646417070000|2022-03-04 18:04:30|13917.4|13916.4|13917.9|13916.9|13921.3|13920.3|13916.8|13915.8|181
1646417080000|2022-03-04 18:04:40|13918.1|13917.1|13919.6|13918.6|13921.3|13920.3|13916.7|13915.7|121
1646417090000|2022-03-04 18:04:50|13919.3|13918.3|13921.8|13920.8|13922.1|13921.1|13918.2|13917.2|287
1646417100000|2022-03-04 18:05:00|13921.9|13920.9|13916.7|13915.7|13924.4|13923.4|13910.9|13909.9|503
1646417110000|2022-03-04 18:05:10|13916.3|13915.3|13917.3|13916.3|13921.7|13920.7|13915.8|13914.8|206
1646417120000|2022-03-04 18:05:20|13917.4|13916.4|13910.8|13909.8|13917.7|13916.7|13910.4|13909.4|233
1646417130000|2022-03-04 18:05:30|13910.7|13909.7|13909.7|13908.7|13912.8|13911.8|13908.3|13907.3|122
1646417140000|2022-03-04 18:05:40|13909.6|13908.6|13912.3|13911.3|13913.1|13912.1|13907.9|13906.9|92
1646417150000|2022-03-04 18:05:50|13912.2|13911.2|13912.7|13911.7|13913.3|13912.3|13908.1|13907.1|91
1646417160000|2022-03-04 18:06:00|13912.6|13911.6|13919.6|13918.6|13923.9|13922.9|13912.6|13911.6|171
1646417170000|2022-03-04 18:06:10|13919.3|13918.3|13918.8|13917.8|13923.8|13922.8|13917.1|13916.1|162
1646417180000|2022-03-04 18:06:20|13918.6|13917.6|13918.6|13917.6|13920.1|13919.1|13916.1|13915.1|59
1646417190000|2022-03-04 18:06:30|13918.4|13917.4|13918.3|13917.3|13920.8|13919.8|13916.1|13915.1|89
1646417200000|2022-03-04 18:06:40|13918.1|13917.1|13920.4|13919.4|13920.4|13919.4|13915.8|13914.8|56
1646417210000|2022-03-04 18:06:50|13920.6|13919.6|13918.2|13917.2|13924.4|13923.4|13917.6|13916.6|241
1646417220000|2022-03-04 18:07:00|13918.3|13917.3|13923.8|13922.8|13923.9|13922.9|13918.3|13917.3|123
1646417230000|2022-03-04 18:07:10|13925.1|13924.1|13927.9|13926.9|13931.1|13930.1|13925.1|13924.1|433
1646417240000|2022-03-04 18:07:20|13927.3|13926.3|13932.2|13931.2|13934.2|13933.2|13925.3|13924.3|260
1646417250000|2022-03-04 18:07:30|13931.9|13930.9|13926.6|13925.6|13933.4|13932.4|13926.6|13925.6|203
1646417260000|2022-03-04 18:07:40|13926.4|13925.4|13927.3|13926.3|13927.3|13926.3|13923.3|13922.3|139
1646417270000|2022-03-04 18:07:50|13927.4|13926.4|13927.1|13926.1|13929.3|13928.3|13925.1|13924.1|73
1646417280000|2022-03-04 18:08:00|13927.2|13926.2|13928.3|13927.3|13928.6|13927.6|13923.4|13922.4|129
1646417290000|2022-03-04 18:08:10|13927.9|13926.9|13925.4|13924.4|13927.9|13926.9|13924.8|13923.8|107
1646417300000|2022-03-04 18:08:20|13925.6|13924.6|13928.3|13927.3|13929.9|13928.9|13925.6|13924.6|114
1646417310000|2022-03-04 18:08:30|13928.4|13927.4|13928.8|13927.8|13931.9|13930.9|13928.3|13927.3|105
1646417320000|2022-03-04 18:08:40|13929.1|13928.1|13927.3|13926.3|13929.6|13928.6|13926.7|13925.7|106
1646417330000|2022-03-04 18:08:50|13927.4|13926.4|13930.7|13929.7|13933.9|13932.9|13927.3|13926.3|142
1646417340000|2022-03-04 18:09:00|13930.8|13929.8|13931.6|13930.6|13933.9|13932.9|13929.2|13928.2|88
1646417350000|2022-03-04 18:09:10|13931.4|13930.4|13934.3|13933.3|13936.2|13935.2|13931.4|13930.4|125
1646417360000|2022-03-04 18:09:20|13934.4|13933.4|13935.6|13934.6|13936.3|13935.3|13932.9|13931.9|127
1646417370000|2022-03-04 18:09:30|13935.3|13934.3|13930.8|13929.8|13936.2|13935.2|13929.6|13928.6|116
1646417380000|2022-03-04 18:09:40|13930.7|13929.7|13927.8|13926.8|13930.7|13929.7|13926.6|13925.6|106
1646417390000|2022-03-04 18:09:50|13928.1|13927.1|13930.8|13929.8|13930.8|13929.8|13927.2|13926.2|56
1646417400000|2022-03-04 18:10:00|13930.7|13929.7|13929.1|13928.1|13933.3|13932.3|13929.1|13928.1|101
1646417410000|2022-03-04 18:10:10|13929.2|13928.2|13922.7|13921.7|13929.4|13928.4|13921.7|13920.7|291
1646417420000|2022-03-04 18:10:20|13922.3|13921.3|13918.1|13917.1|13922.6|13921.6|13915.3|13914.3|491
1646417430000|2022-03-04 18:10:30|13918.2|13917.2|13914.3|13913.3|13919.6|13918.6|13913.8|13912.8|158
1646417440000|2022-03-04 18:10:40|13914.4|13913.4|13915.6|13914.6|13916.8|13915.8|13913.4|13912.4|168
1646417450000|2022-03-04 18:10:50|13915.4|13914.4|13912.1|13911.1|13916.6|13915.6|13911.2|13910.2|163
1646417460000|2022-03-04 18:11:00|13912.2|13911.2|13914.9|13913.9|13916.7|13915.7|13912.2|13911.2|185
1646417470000|2022-03-04 18:11:10|13914.8|13913.8|13915.2|13914.2|13916.6|13915.6|13912.7|13911.7|101
1646417480000|2022-03-04 18:11:20|13914.8|13913.8|13912.9|13911.9|13915.8|13914.8|13909.8|13908.8|130
1646417490000|2022-03-04 18:11:30|13912.2|13911.2|13910.9|13909.9|13912.8|13911.8|13909.7|13908.7|122
1646417500000|2022-03-04 18:11:40|13910.8|13909.8|13912.9|13911.9|13912.9|13911.9|13905.9|13904.9|255
1646417510000|2022-03-04 18:11:50|13913.2|13912.2|13911.4|13910.4|13914.3|13913.3|13909.6|13908.6|106
1646417520000|2022-03-04 18:12:00|13911.3|13910.3|13911.7|13910.7|13913.9|13912.9|13908.9|13907.9|225
1646417530000|2022-03-04 18:12:10|13911.4|13910.4|13909.8|13908.8|13911.4|13910.4|13907.7|13906.7|172
1646417540000|2022-03-04 18:12:20|13909.7|13908.7|13910.4|13909.4|13911.6|13910.6|13909.1|13908.1|65
1646417550000|2022-03-04 18:12:30|13910.2|13909.2|13908.7|13907.7|13911.6|13910.6|13908.6|13907.6|75
1646417560000|2022-03-04 18:12:40|13908.6|13907.6|13911.6|13910.6|13911.6|13910.6|13908.4|13907.4|47
1646417570000|2022-03-04 18:12:50|13911.4|13910.4|13910.7|13909.7|13913.1|13912.1|13905.6|13904.6|155
1646417580000|2022-03-04 18:13:00|13909.9|13908.9|13909.1|13908.1|13913.1|13912.1|13905.2|13904.2|153
1646417590000|2022-03-04 18:13:10|13908.9|13907.9|13912.7|13911.7|13914.8|13913.8|13908.6|13907.6|178
1646417600000|2022-03-04 18:13:20|13911.8|13910.8|13910.8|13909.8|13912.4|13911.4|13909.6|13908.6|63
1646417610000|2022-03-04 18:13:30|13911.3|13910.3|13907.3|13906.3|13911.8|13910.8|13906.6|13905.6|101
1646417620000|2022-03-04 18:13:40|13906.7|13905.7|13908.2|13907.2|13908.4|13907.4|13905.8|13904.8|76
1646417630000|2022-03-04 18:13:50|13907.7|13906.7|13905.4|13904.4|13908.4|13907.4|13904.4|13903.4|80
1646417640000|2022-03-04 18:14:00|13905.9|13904.9|13914.4|13913.4|13914.6|13913.6|13905.9|13904.9|138
1646417650000|2022-03-04 18:14:10|13914.3|13913.3|13909.9|13908.9|13915.2|13914.2|13909.6|13908.6|220
1646417660000|2022-03-04 18:14:20|13909.8|13908.8|13914.9|13913.9|13915.1|13914.1|13909.6|13908.6|137
1646417670000|2022-03-04 18:14:30|13914.4|13913.4|13917.9|13916.9|13920.4|13919.4|13914.4|13913.4|391
1646417680000|2022-03-04 18:14:40|13918.2|13917.2|13909.1|13908.1|13918.4|13917.4|13908.1|13907.1|290
1646417690000|2022-03-04 18:14:50|13908.9|13907.9|13902.6|13901.6|13909.1|13908.1|13901.6|13900.6|192
1646417700000|2022-03-04 18:15:00|13902.8|13901.8|13899.1|13898.1|13904.6|13903.6|13898.8|13897.8|125
1646417710000|2022-03-04 18:15:10|13899.6|13898.6|13903.3|13902.3|13905.6|13904.6|13897.8|13896.8|188
1646417720000|2022-03-04 18:15:20|13903.2|13902.2|13903.7|13902.7|13907.6|13906.6|13903.1|13902.1|140
1646417730000|2022-03-04 18:15:30|13903.6|13902.6|13906.9|13905.9|13906.9|13905.9|13902.7|13901.7|103
1646417740000|2022-03-04 18:15:40|13906.6|13905.6|13909.4|13908.4|13911.3|13910.3|13905.4|13904.4|155
1646417750000|2022-03-04 18:15:50|13909.3|13908.3|13909.1|13908.1|13910.2|13909.2|13906.9|13905.9|40
1646417760000|2022-03-04 18:16:00|13908.6|13907.6|13913.1|13912.1|13914.3|13913.3|13908.6|13907.6|117
1646417770000|2022-03-04 18:16:10|13913.2|13912.2|13905.7|13904.7|13914.1|13913.1|13905.3|13904.3|100
1646417780000|2022-03-04 18:16:20|13905.4|13904.4|13904.3|13903.3|13906.1|13905.1|13903.6|13902.6|80
1646417790000|2022-03-04 18:16:30|13904.2|13903.2|13898.6|13897.6|13904.8|13903.8|13898.4|13897.4|108
1646417800000|2022-03-04 18:16:40|13898.1|13897.1|13894.8|13893.8|13900.4|13899.4|13892.9|13891.9|254
1646417810000|2022-03-04 18:16:50|13895.1|13894.1|13889.3|13888.3|13895.8|13894.8|13889.3|13888.3|236
1646417820000|2022-03-04 18:17:00|13889.9|13888.9|13882.9|13881.9|13889.9|13888.9|13878.7|13877.7|399
1646417830000|2022-03-04 18:17:10|13882.8|13881.8|13876.1|13875.1|13887.8|13886.8|13872.9|13871.9|812
1646417840000|2022-03-04 18:17:20|13875.8|13874.8|13878.1|13877.1|13879.8|13878.8|13874.2|13873.2|248
1646417850000|2022-03-04 18:17:30|13877.6|13876.6|13875.1|13874.1|13878.3|13877.3|13872.3|13871.3|309
1646417860000|2022-03-04 18:17:40|13875.2|13874.2|13874.8|13873.8|13875.6|13874.6|13871.6|13870.6|148
1646417870000|2022-03-04 18:17:50|13874.7|13873.7|13880.2|13879.2|13880.4|13879.4|13873.9|13872.9|124
1646417880000|2022-03-04 18:18:00|13879.8|13878.8|13876.6|13875.6|13884.4|13883.4|13876.6|13875.6|122
1646417890000|2022-03-04 18:18:10|13877.3|13876.3|13874.6|13873.6|13878.8|13877.8|13874.4|13873.4|114
1646417900000|2022-03-04 18:18:20|13874.1|13873.1|13873.6|13872.6|13875.3|13874.3|13873.1|13872.1|66
1646417910000|2022-03-04 18:18:30|13873.3|13872.3|13867.8|13866.8|13873.3|13872.3|13865.8|13864.8|238
1646417920000|2022-03-04 18:18:40|13868.1|13867.1|13871.9|13870.9|13873.1|13872.1|13868.1|13867.1|111
1646417930000|2022-03-04 18:18:50|13871.8|13870.8|13875.3|13874.3|13875.3|13874.3|13871.6|13870.6|130
1646417940000|2022-03-04 18:19:00|13875.2|13874.2|13877.1|13876.1|13880.4|13879.4|13875.2|13874.2|118
1646417950000|2022-03-04 18:19:10|13876.9|13875.9|13875.8|13874.8|13877.1|13876.1|13875.1|13874.1|62
1646417960000|2022-03-04 18:19:20|13875.9|13874.9|13876.4|13875.4|13878.3|13877.3|13875.7|13874.7|59
1646417970000|2022-03-04 18:19:30|13876.3|13875.3|13879.3|13878.3|13879.4|13878.4|13876.1|13875.1|174
1646417980000|2022-03-04 18:19:40|13879.4|13878.4|13880.9|13879.9|13880.9|13879.9|13878.8|13877.8|127
1646417990000|2022-03-04 18:19:50|13881.7|13880.7|13880.1|13879.1|13881.7|13880.7|13878.1|13877.1|167
1646418000000|2022-03-04 18:20:00|13880.2|13879.2|13888.2|13887.2|13890.6|13889.6|13880.2|13879.2|601
1646418010000|2022-03-04 18:20:10|13888.6|13887.6|13885.9|13884.9|13889.4|13888.4|13884.4|13883.4|240
1646418020000|2022-03-04 18:20:20|13885.8|13884.8|13882.9|13881.9|13887.3|13886.3|13880.3|13879.3|96
1646418030000|2022-03-04 18:20:30|13883.1|13882.1|13887.8|13886.8|13887.9|13886.9|13882.7|13881.7|79
1646418040000|2022-03-04 18:20:40|13887.9|13886.9|13883.7|13882.7|13888.9|13887.9|13883.2|13882.2|97
1646418050000|2022-03-04 18:20:50|13883.6|13882.6|13892.4|13891.4|13893.3|13892.3|13883.6|13882.6|344
1646418060000|2022-03-04 18:21:00|13892.6|13891.6|13896.8|13895.8|13896.8|13895.8|13892.4|13891.4|179
1646418070000|2022-03-04 18:21:10|13896.3|13895.3|13893.6|13892.6|13897.3|13896.3|13892.9|13891.9|98
1646418080000|2022-03-04 18:21:20|13893.7|13892.7|13895.8|13894.8|13897.8|13896.8|13891.9|13890.9|124
1646418090000|2022-03-04 18:21:30|13894.1|13893.1|13892.9|13891.9|13894.6|13893.6|13886.9|13885.9|409
1646418100000|2022-03-04 18:21:40|13893.1|13892.1|13889.4|13888.4|13893.1|13892.1|13889.4|13888.4|91
1646418110000|2022-03-04 18:21:50|13889.6|13888.6|13892.3|13891.3|13893.7|13892.7|13889.4|13888.4|75
1646418120000|2022-03-04 18:22:00|13893.1|13892.1|13896.3|13895.3|13896.3|13895.3|13891.9|13890.9|87
1646418130000|2022-03-04 18:22:10|13896.4|13895.4|13895.4|13894.4|13900.2|13899.2|13891.9|13890.9|432
1646418140000|2022-03-04 18:22:20|13894.2|13893.2|13895.6|13894.6|13898.4|13897.4|13892.6|13891.6|366
1646418150000|2022-03-04 18:22:30|13895.7|13894.7|13891.2|13890.2|13896.8|13895.8|13889.8|13888.8|124
1646418160000|2022-03-04 18:22:40|13889.8|13888.8|13890.1|13889.1|13890.8|13889.8|13887.7|13886.7|76
1646418170000|2022-03-04 18:22:50|13889.9|13888.9|13885.4|13884.4|13891.1|13890.1|13885.2|13884.2|182
1646418180000|2022-03-04 18:23:00|13885.7|13884.7|13888.2|13887.2|13888.3|13887.3|13885.6|13884.6|97
1646418190000|2022-03-04 18:23:10|13888.4|13887.4|13890.6|13889.6|13891.9|13890.9|13887.1|13886.1|149
1646418200000|2022-03-04 18:23:20|13890.4|13889.4|13883.2|13882.2|13890.6|13889.6|13883.2|13882.2|173
1646418210000|2022-03-04 18:23:30|13883.1|13882.1|13885.1|13884.1|13886.9|13885.9|13883.1|13882.1|114
1646418220000|2022-03-04 18:23:40|13884.8|13883.8|13884.6|13883.6|13885.3|13884.3|13882.9|13881.9|38
1646418230000|2022-03-04 18:23:50|13884.4|13883.4|13876.4|13875.4|13884.4|13883.4|13876.1|13875.1|193
1646418240000|2022-03-04 18:24:00|13876.1|13875.1|13877.1|13876.1|13878.6|13877.6|13873.4|13872.4|125
1646418250000|2022-03-04 18:24:10|13877.2|13876.2|13881.1|13880.1|13881.8|13880.8|13876.6|13875.6|97
1646418260000|2022-03-04 18:24:20|13881.6|13880.6|13881.8|13880.8|13882.4|13881.4|13878.1|13877.1|103
1646418270000|2022-03-04 18:24:30|13881.9|13880.9|13876.9|13875.9|13884.2|13883.2|13876.7|13875.7|117
1646418280000|2022-03-04 18:24:40|13877.1|13876.1|13877.8|13876.8|13879.1|13878.1|13875.7|13874.7|84
1646418290000|2022-03-04 18:24:50|13877.7|13876.7|13875.7|13874.7|13878.3|13877.3|13870.3|13869.3|213
1646418300000|2022-03-04 18:25:00|13875.8|13874.8|13873.2|13872.2|13880.2|13879.2|13871.6|13870.6|110
1646418310000|2022-03-04 18:25:10|13872.9|13871.9|13878.8|13877.8|13879.3|13878.3|13871.2|13870.2|119
1646418320000|2022-03-04 18:25:20|13879.1|13878.1|13880.3|13879.3|13881.6|13880.6|13877.1|13876.1|101
1646418330000|2022-03-04 18:25:30|13880.6|13879.6|13881.3|13880.3|13883.8|13882.8|13880.3|13879.3|76
1646418340000|2022-03-04 18:25:40|13880.3|13879.3|13880.4|13879.4|13881.6|13880.6|13879.1|13878.1|47
1646418350000|2022-03-04 18:25:50|13880.6|13879.6|13881.9|13880.9|13883.4|13882.4|13879.9|13878.9|117
1646418360000|2022-03-04 18:26:00|13882.3|13881.3|13889.1|13888.1|13890.1|13889.1|13882.2|13881.2|159
1646418370000|2022-03-04 18:26:10|13888.8|13887.8|13881.3|13880.3|13889.4|13888.4|13880.7|13879.7|110
1646418380000|2022-03-04 18:26:20|13881.1|13880.1|13882.6|13881.6|13883.7|13882.7|13878.9|13877.9|78
1646418390000|2022-03-04 18:26:30|13882.4|13881.4|13882.6|13881.6|13887.6|13886.6|13881.8|13880.8|139
1646418400000|2022-03-04 18:26:40|13882.8|13881.8|13880.3|13879.3|13883.6|13882.6|13879.9|13878.9|82
1646418410000|2022-03-04 18:26:50|13880.6|13879.6|13883.3|13882.3|13883.7|13882.7|13879.7|13878.7|57
1646418420000|2022-03-04 18:27:00|13883.8|13882.8|13882.1|13881.1|13886.4|13885.4|13882.1|13881.1|48
1646418430000|2022-03-04 18:27:10|13881.1|13880.1|13876.3|13875.3|13881.4|13880.4|13875.1|13874.1|167
1646418440000|2022-03-04 18:27:20|13876.2|13875.2|13876.8|13875.8|13878.7|13877.7|13874.1|13873.1|77
1646418450000|2022-03-04 18:27:30|13876.9|13875.9|13878.1|13877.1|13878.1|13877.1|13875.8|13874.8|23
1646418460000|2022-03-04 18:27:40|13878.3|13877.3|13877.7|13876.7|13879.1|13878.1|13877.7|13876.7|43
1646418470000|2022-03-04 18:27:50|13877.8|13876.8|13879.7|13878.7|13880.4|13879.4|13875.8|13874.8|76
1646418480000|2022-03-04 18:28:00|13879.8|13878.8|13879.6|13878.6|13880.6|13879.6|13874.9|13873.9|63
1646418490000|2022-03-04 18:28:10|13879.7|13878.7|13876.7|13875.7|13881.3|13880.3|13876.1|13875.1|74
1646418500000|2022-03-04 18:28:20|13876.4|13875.4|13873.6|13872.6|13876.6|13875.6|13871.2|13870.2|189
1646418510000|2022-03-04 18:28:30|13873.8|13872.8|13874.2|13873.2|13875.4|13874.4|13872.9|13871.9|59
1646418520000|2022-03-04 18:28:40|13874.3|13873.3|13874.1|13873.1|13875.3|13874.3|13872.9|13871.9|48
1646418530000|2022-03-04 18:28:50|13874.2|13873.2|13872.9|13871.9|13875.2|13874.2|13872.9|13871.9|44
1646418540000|2022-03-04 18:29:00|13873.2|13872.2|13874.3|13873.3|13876.3|13875.3|13869.9|13868.9|137
1646418550000|2022-03-04 18:29:10|13874.7|13873.7|13874.2|13873.2|13874.7|13873.7|13870.2|13869.2|99
1646418560000|2022-03-04 18:29:20|13874.3|13873.3|13871.8|13870.8|13874.8|13873.8|13869.9|13868.9|81
1646418570000|2022-03-04 18:29:30|13871.9|13870.9|13870.4|13869.4|13871.9|13870.9|13869.4|13868.4|71
1646418580000|2022-03-04 18:29:40|13870.6|13869.6|13869.6|13868.6|13872.3|13871.3|13868.6|13867.6|91
1646418590000|2022-03-04 18:29:50|13869.7|13868.7|13869.8|13868.8|13871.8|13870.8|13867.9|13866.9|65
1646418600000|2022-03-04 18:30:00|13868.8|13867.8|13875.2|13874.2|13875.2|13874.2|13867.8|13866.8|175
1646418610000|2022-03-04 18:30:10|13874.9|13873.9|13876.1|13875.1|13877.8|13876.8|13871.3|13870.3|109
1646418620000|2022-03-04 18:30:20|13876.7|13875.7|13875.7|13874.7|13877.9|13876.9|13873.9|13872.9|67
1646418630000|2022-03-04 18:30:30|13875.6|13874.6|13875.6|13874.6|13877.7|13876.7|13874.1|13873.1|112
1646418640000|2022-03-04 18:30:40|13875.3|13874.3|13881.6|13880.6|13883.4|13882.4|13875.3|13874.3|127
1646418650000|2022-03-04 18:30:50|13881.7|13880.7|13877.1|13876.1|13883.1|13882.1|13876.6|13875.6|74
1646418660000|2022-03-04 18:31:00|13876.9|13875.9|13878.1|13877.1|13880.3|13879.3|13874.6|13873.6|77
1646418670000|2022-03-04 18:31:10|13877.8|13876.8|13876.1|13875.1|13877.8|13876.8|13873.3|13872.3|90
1646418680000|2022-03-04 18:31:20|13875.9|13874.9|13883.3|13882.3|13884.8|13883.8|13875.8|13874.8|107
1646418690000|2022-03-04 18:31:30|13883.2|13882.2|13887.8|13886.8|13889.3|13888.3|13882.8|13881.8|125
1646418700000|2022-03-04 18:31:40|13887.9|13886.9|13892.6|13891.6|13894.6|13893.6|13887.4|13886.4|283
1646418710000|2022-03-04 18:31:50|13892.4|13891.4|13893.1|13892.1|13896.9|13895.9|13892.2|13891.2|399
1646418720000|2022-03-04 18:32:00|13893.4|13892.4|13898.1|13897.1|13898.4|13897.4|13890.7|13889.7|156
1646418730000|2022-03-04 18:32:10|13897.6|13896.6|13891.6|13890.6|13897.8|13896.8|13890.6|13889.6|122
1646418740000|2022-03-04 18:32:20|13891.8|13890.8|13890.8|13889.8|13892.8|13891.8|13889.7|13888.7|72
1646418750000|2022-03-04 18:32:30|13890.9|13889.9|13890.7|13889.7|13891.8|13890.8|13888.2|13887.2|97
1646418760000|2022-03-04 18:32:40|13890.4|13889.4|13889.3|13888.3|13891.1|13890.1|13888.1|13887.1|62
1646418770000|2022-03-04 18:32:50|13889.6|13888.6|13889.3|13888.3|13890.8|13889.8|13888.1|13887.1|39
1646418780000|2022-03-04 18:33:00|13889.4|13888.4|13883.6|13882.6|13889.4|13888.4|13881.8|13880.8|188
1646418790000|2022-03-04 18:33:10|13883.8|13882.8|13885.2|13884.2|13887.6|13886.6|13883.7|13882.7|69
1646418800000|2022-03-04 18:33:20|13885.1|13884.1|13885.6|13884.6|13888.6|13887.6|13883.8|13882.8|145
1646418810000|2022-03-04 18:33:30|13885.9|13884.9|13883.9|13882.9|13887.8|13886.8|13883.1|13882.1|55
1646418820000|2022-03-04 18:33:40|13882.7|13881.7|13886.3|13885.3|13886.4|13885.4|13881.9|13880.9|87
1646418830000|2022-03-04 18:33:50|13886.6|13885.6|13889.9|13888.9|13890.9|13889.9|13886.4|13885.4|191
1646418840000|2022-03-04 18:34:00|13890.1|13889.1|13889.1|13888.1|13893.9|13892.9|13888.6|13887.6|399
1646418850000|2022-03-04 18:34:10|13889.2|13888.2|13891.2|13890.2|13893.2|13892.2|13889.2|13888.2|136
1646418860000|2022-03-04 18:34:20|13891.1|13890.1|13886.6|13885.6|13891.1|13890.1|13885.9|13884.9|66
1646418870000|2022-03-04 18:34:30|13886.4|13885.4|13882.3|13881.3|13886.4|13885.4|13882.1|13881.1|88
1646418880000|2022-03-04 18:34:40|13882.2|13881.2|13880.3|13879.3|13882.6|13881.6|13879.7|13878.7|76
1646418890000|2022-03-04 18:34:50|13880.2|13879.2|13880.9|13879.9|13881.6|13880.6|13879.7|13878.7|38
1646418900000|2022-03-04 18:35:00|13881.2|13880.2|13886.8|13885.8|13887.1|13886.1|13880.3|13879.3|102
1646418910000|2022-03-04 18:35:10|13886.7|13885.7|13890.3|13889.3|13890.3|13889.3|13886.2|13885.2|69
1646418920000|2022-03-04 18:35:20|13890.1|13889.1|13891.1|13890.1|13894.2|13893.2|13888.6|13887.6|94
1646418930000|2022-03-04 18:35:30|13890.9|13889.9|13885.2|13884.2|13890.9|13889.9|13884.8|13883.8|89
1646418940000|2022-03-04 18:35:40|13885.4|13884.4|13885.7|13884.7|13887.1|13886.1|13883.2|13882.2|89
1646418950000|2022-03-04 18:35:50|13885.6|13884.6|13887.1|13886.1|13888.9|13887.9|13885.6|13884.6|32
1646418960000|2022-03-04 18:36:00|13887.2|13886.2|13883.6|13882.6|13887.6|13886.6|13881.7|13880.7|65
1646418970000|2022-03-04 18:36:10|13883.4|13882.4|13887.3|13886.3|13888.8|13887.8|13882.8|13881.8|61
1646418980000|2022-03-04 18:36:20|13887.1|13886.1|13881.6|13880.6|13887.6|13886.6|13881.2|13880.2|73
1646418990000|2022-03-04 18:36:30|13882.2|13881.2|13881.1|13880.1|13883.8|13882.8|13879.9|13878.9|86
1646419000000|2022-03-04 18:36:40|13881.3|13880.3|13882.4|13881.4|13884.8|13883.8|13881.3|13880.3|82
1646419010000|2022-03-04 18:36:50|13882.3|13881.3|13884.2|13883.2|13884.2|13883.2|13880.6|13879.6|55
1646419020000|2022-03-04 18:37:00|13884.7|13883.7|13882.8|13881.8|13884.8|13883.8|13880.2|13879.2|47
1646419030000|2022-03-04 18:37:10|13882.6|13881.6|13883.7|13882.7|13886.9|13885.9|13880.9|13879.9|59
1646419040000|2022-03-04 18:37:20|13884.2|13883.2|13882.2|13881.2|13887.9|13886.9|13881.8|13880.8|69
1646419050000|2022-03-04 18:37:30|13882.4|13881.4|13885.3|13884.3|13885.6|13884.6|13882.3|13881.3|24
1646419060000|2022-03-04 18:37:40|13884.4|13883.4|13886.7|13885.7|13887.2|13886.2|13884.2|13883.2|42
1646419070000|2022-03-04 18:37:50|13887.2|13886.2|13886.6|13885.6|13888.2|13887.2|13885.4|13884.4|93
1646419080000|2022-03-04 18:38:00|13886.7|13885.7|13889.8|13888.8|13890.8|13889.8|13884.6|13883.6|79
1646419090000|2022-03-04 18:38:10|13889.7|13888.7|13894.8|13893.8|13895.7|13894.7|13889.7|13888.7|105
1646419100000|2022-03-04 18:38:20|13894.9|13893.9|13893.3|13892.3|13896.8|13895.8|13892.1|13891.1|101
1646419110000|2022-03-04 18:38:30|13893.4|13892.4|13902.4|13901.4|13902.9|13901.9|13893.1|13892.1|228
1646419120000|2022-03-04 18:38:40|13902.6|13901.6|13911.4|13910.4|13911.4|13910.4|13900.8|13899.8|271
1646419130000|2022-03-04 18:38:50|13911.8|13910.8|13904.4|13903.4|13912.1|13911.1|13904.2|13903.2|152
1646419140000|2022-03-04 18:39:00|13905.1|13904.1|13913.3|13912.3|13913.3|13912.3|13903.8|13902.8|199
1646419150000|2022-03-04 18:39:10|13913.8|13912.8|13909.3|13908.3|13915.7|13914.7|13908.1|13907.1|131
1646419160000|2022-03-04 18:39:20|13909.1|13908.1|13908.8|13907.8|13910.1|13909.1|13908.3|13907.3|33
1646419170000|2022-03-04 18:39:30|13909.6|13908.6|13910.1|13909.1|13910.3|13909.3|13908.2|13907.2|40
1646419180000|2022-03-04 18:39:40|13909.9|13908.9|13915.1|13914.1|13915.4|13914.4|13908.9|13907.9|162
1646419190000|2022-03-04 18:39:50|13915.2|13914.2|13914.8|13913.8|13916.6|13915.6|13914.4|13913.4|135
1646419200000|2022-03-04 18:40:00|13914.6|13913.6|13904.6|13903.6|13914.6|13913.6|13904.4|13903.4|398
1646419210000|2022-03-04 18:40:10|13904.8|13903.8|13901.1|13900.1|13906.4|13905.4|13900.3|13899.3|148
1646419220000|2022-03-04 18:40:20|13901.3|13900.3|13898.8|13897.8|13901.3|13900.3|13897.8|13896.8|184
1646419230000|2022-03-04 18:40:30|13898.9|13897.9|13899.4|13898.4|13900.6|13899.6|13897.7|13896.7|130
1646419240000|2022-03-04 18:40:40|13899.6|13898.6|13900.8|13899.8|13902.3|13901.3|13899.1|13898.1|69
1646419250000|2022-03-04 18:40:50|13900.4|13899.4|13905.2|13904.2|13905.8|13904.8|13899.3|13898.3|92
1646419260000|2022-03-04 18:41:00|13906.1|13905.1|13903.1|13902.1|13908.2|13907.2|13903.1|13902.1|219
1646419270000|2022-03-04 18:41:10|13903.2|13902.2|13900.4|13899.4|13903.3|13902.3|13899.2|13898.2|159
1646419280000|2022-03-04 18:41:20|13900.7|13899.7|13899.3|13898.3|13901.8|13900.8|13898.4|13897.4|58
1646419290000|2022-03-04 18:41:30|13899.4|13898.4|13886.4|13885.4|13899.4|13898.4|13884.1|13883.1|470
1646419300000|2022-03-04 18:41:40|13886.7|13885.7|13880.1|13879.1|13887.3|13886.3|13878.1|13877.1|134
1646419310000|2022-03-04 18:41:50|13880.3|13879.3|13869.9|13868.9|13881.7|13880.7|13869.9|13868.9|258
1646419320000|2022-03-04 18:42:00|13869.8|13868.8|13865.8|13864.8|13869.8|13868.8|13858.8|13857.8|534
1646419330000|2022-03-04 18:42:10|13865.6|13864.6|13871.3|13870.3|13871.7|13870.7|13865.3|13864.3|192
1646419340000|2022-03-04 18:42:20|13870.7|13869.7|13869.1|13868.1|13871.3|13870.3|13868.4|13867.4|127
1646419350000|2022-03-04 18:42:30|13869.4|13868.4|13869.4|13868.4|13870.3|13869.3|13868.4|13867.4|87
1646419360000|2022-03-04 18:42:40|13869.8|13868.8|13861.6|13860.6|13869.8|13868.8|13859.2|13858.2|364
1646419370000|2022-03-04 18:42:50|13861.8|13860.8|13856.8|13855.8|13862.3|13861.3|13855.8|13854.8|218
1646419380000|2022-03-04 18:43:00|13856.7|13855.7|13853.8|13852.8|13859.7|13858.7|13853.7|13852.7|230
1646419390000|2022-03-04 18:43:10|13854.1|13853.1|13850.9|13849.9|13854.2|13853.2|13849.9|13848.9|219
1646419400000|2022-03-04 18:43:20|13851.1|13850.1|13851.4|13850.4|13851.6|13850.6|13849.1|13848.1|194
1646419410000|2022-03-04 18:43:30|13851.2|13850.2|13851.1|13850.1|13853.9|13852.9|13849.7|13848.7|203
1646419420000|2022-03-04 18:43:40|13850.9|13849.9|13847.1|13846.1|13851.1|13850.1|13845.7|13844.7|198
1646419430000|2022-03-04 18:43:50|13847.2|13846.2|13846.1|13845.1|13849.8|13848.8|13845.8|13844.8|198
1646419440000|2022-03-04 18:44:00|13845.8|13844.8|13852.4|13851.4|13852.8|13851.8|13844.9|13843.9|252
1646419450000|2022-03-04 18:44:10|13852.7|13851.7|13848.8|13847.8|13852.7|13851.7|13846.7|13845.7|128
1646419460000|2022-03-04 18:44:20|13849.2|13848.2|13852.1|13851.1|13852.8|13851.8|13849.2|13848.2|120
1646419470000|2022-03-04 18:44:30|13852.6|13851.6|13853.1|13852.1|13853.8|13852.8|13850.4|13849.4|139
1646419480000|2022-03-04 18:44:40|13850.9|13849.9|13850.2|13849.2|13852.6|13851.6|13848.9|13847.9|121
1646419490000|2022-03-04 18:44:50|13850.1|13849.1|13847.2|13846.2|13850.6|13849.6|13846.6|13845.6|95
1646419500000|2022-03-04 18:45:00|13846.3|13845.3|13842.8|13841.8|13848.1|13847.1|13842.8|13841.8|157
1646419510000|2022-03-04 18:45:10|13842.9|13841.9|13842.6|13841.6|13845.7|13844.7|13841.8|13840.8|122
1646419520000|2022-03-04 18:45:20|13842.9|13841.9|13841.1|13840.1|13845.1|13844.1|13840.6|13839.6|132
1646419530000|2022-03-04 18:45:30|13841.3|13840.3|13837.7|13836.7|13841.7|13840.7|13836.2|13835.2|293
1646419540000|2022-03-04 18:45:40|13837.6|13836.6|13842.8|13841.8|13843.3|13842.3|13836.7|13835.7|190
1646419550000|2022-03-04 18:45:50|13842.9|13841.9|13844.9|13843.9|13846.2|13845.2|13841.3|13840.3|114
1646419560000|2022-03-04 18:46:00|13845.1|13844.1|13843.4|13842.4|13848.3|13847.3|13842.9|13841.9|107
1646419570000|2022-03-04 18:46:10|13843.6|13842.6|13838.6|13837.6|13845.9|13844.9|13836.9|13835.9|179
1646419580000|2022-03-04 18:46:20|13838.4|13837.4|13839.8|13838.8|13843.1|13842.1|13838.4|13837.4|106
1646419590000|2022-03-04 18:46:30|13839.9|13838.9|13840.4|13839.4|13841.8|13840.8|13837.4|13836.4|164
1646419600000|2022-03-04 18:46:40|13840.6|13839.6|13844.1|13843.1|13845.3|13844.3|13839.2|13838.2|186
1646419610000|2022-03-04 18:46:50|13844.6|13843.6|13843.7|13842.7|13845.6|13844.6|13842.9|13841.9|39
1646419620000|2022-03-04 18:47:00|13843.8|13842.8|13838.4|13837.4|13846.1|13845.1|13838.4|13837.4|104
1646419630000|2022-03-04 18:47:10|13838.1|13837.1|13842.6|13841.6|13842.6|13841.6|13837.3|13836.3|118
1646419640000|2022-03-04 18:47:20|13842.1|13841.1|13840.8|13839.8|13842.9|13841.9|13838.7|13837.7|55
1646419650000|2022-03-04 18:47:30|13840.9|13839.9|13842.1|13841.1|13843.1|13842.1|13839.8|13838.8|34
1646419660000|2022-03-04 18:47:40|13842.2|13841.2|13839.6|13838.6|13842.8|13841.8|13837.8|13836.8|73
1646419670000|2022-03-04 18:47:50|13839.3|13838.3|13837.3|13836.3|13839.3|13838.3|13836.8|13835.8|47
1646419680000|2022-03-04 18:48:00|13837.2|13836.2|13837.6|13836.6|13838.3|13837.3|13834.4|13833.4|167
1646419690000|2022-03-04 18:48:10|13837.4|13836.4|13838.2|13837.2|13840.4|13839.4|13837.2|13836.2|70
1646419700000|2022-03-04 18:48:20|13838.8|13837.8|13838.7|13837.7|13840.1|13839.1|13836.9|13835.9|64
1646419710000|2022-03-04 18:48:30|13838.2|13837.2|13839.3|13838.3|13841.8|13840.8|13837.9|13836.9|72
1646419720000|2022-03-04 18:48:40|13838.6|13837.6|13839.7|13838.7|13840.3|13839.3|13837.1|13836.1|44
1646419730000|2022-03-04 18:48:50|13840.6|13839.6|13840.4|13839.4|13844.2|13843.2|13838.8|13837.8|239
1646419740000|2022-03-04 18:49:00|13840.7|13839.7|13843.3|13842.3|13845.2|13844.2|13839.8|13838.8|79
1646419750000|2022-03-04 18:49:10|13843.1|13842.1|13841.8|13840.8|13844.1|13843.1|13839.3|13838.3|70
1646419760000|2022-03-04 18:49:20|13842.1|13841.1|13842.1|13841.1|13842.1|13841.1|13839.1|13838.1|51
1646419770000|2022-03-04 18:49:30|13841.8|13840.8|13840.4|13839.4|13842.1|13841.1|13839.7|13838.7|57
1646419780000|2022-03-04 18:49:40|13840.3|13839.3|13844.4|13843.4|13845.1|13844.1|13840.1|13839.1|66
1646419790000|2022-03-04 18:49:50|13844.6|13843.6|13844.6|13843.6|13845.3|13844.3|13842.4|13841.4|71
1646419800000|2022-03-04 18:50:00|13844.8|13843.8|13846.2|13845.2|13850.9|13849.9|13843.2|13842.2|342
1646419810000|2022-03-04 18:50:10|13846.4|13845.4|13846.7|13845.7|13848.8|13847.8|13844.4|13843.4|319
1646419820000|2022-03-04 18:50:20|13846.8|13845.8|13846.1|13845.1|13848.9|13847.9|13843.9|13842.9|207
1646419830000|2022-03-04 18:50:30|13845.8|13844.8|13850.4|13849.4|13850.4|13849.4|13845.3|13844.3|161
1646419840000|2022-03-04 18:50:40|13850.2|13849.2|13843.6|13842.6|13850.2|13849.2|13843.6|13842.6|134
1646419850000|2022-03-04 18:50:50|13843.4|13842.4|13844.3|13843.3|13846.1|13845.1|13843.3|13842.3|77
1646419860000|2022-03-04 18:51:00|13844.1|13843.1|13849.9|13848.9|13851.2|13850.2|13843.4|13842.4|118
1646419870000|2022-03-04 18:51:10|13850.1|13849.1|13848.8|13847.8|13850.1|13849.1|13847.1|13846.1|39
1646419880000|2022-03-04 18:51:20|13848.9|13847.9|13851.6|13850.6|13852.3|13851.3|13848.4|13847.4|44
1646419890000|2022-03-04 18:51:30|13851.7|13850.7|13850.2|13849.2|13852.4|13851.4|13849.6|13848.6|53
1646419900000|2022-03-04 18:51:40|13850.6|13849.6|13858.7|13857.7|13859.8|13858.8|13850.6|13849.6|384
1646419910000|2022-03-04 18:51:50|13858.4|13857.4|13855.9|13854.9|13859.3|13858.3|13855.9|13854.9|103
1646419920000|2022-03-04 18:52:00|13855.8|13854.8|13849.3|13848.3|13856.9|13855.9|13848.9|13847.9|328
1646419930000|2022-03-04 18:52:10|13848.8|13847.8|13851.7|13850.7|13853.1|13852.1|13848.8|13847.8|70
1646419940000|2022-03-04 18:52:20|13851.8|13850.8|13851.9|13850.9|13854.2|13853.2|13851.2|13850.2|48
1646419950000|2022-03-04 18:52:30|13852.1|13851.1|13853.8|13852.8|13856.7|13855.7|13852.1|13851.1|80
1646419960000|2022-03-04 18:52:40|13853.7|13852.7|13849.1|13848.1|13855.1|13854.1|13848.6|13847.6|70
1646419970000|2022-03-04 18:52:50|13848.8|13847.8|13849.6|13848.6|13850.1|13849.1|13846.7|13845.7|77
1646419980000|2022-03-04 18:53:00|13849.8|13848.8|13852.3|13851.3|13853.6|13852.6|13849.3|13848.3|54
1646419990000|2022-03-04 18:53:10|13852.2|13851.2|13850.3|13849.3|13852.2|13851.2|13849.7|13848.7|67
1646420000000|2022-03-04 18:53:20|13850.4|13849.4|13848.6|13847.6|13850.9|13849.9|13847.7|13846.7|46
1646420010000|2022-03-04 18:53:30|13848.3|13847.3|13852.3|13851.3|13852.7|13851.7|13848.2|13847.2|27
1646420020000|2022-03-04 18:53:40|13852.2|13851.2|13848.9|13847.9|13852.4|13851.4|13848.9|13847.9|39
1646420030000|2022-03-04 18:53:50|13849.1|13848.1|13848.7|13847.7|13849.9|13848.9|13847.7|13846.7|43
1646420040000|2022-03-04 18:54:00|13848.3|13847.3|13848.6|13847.6|13849.9|13848.9|13844.9|13843.9|88
1646420050000|2022-03-04 18:54:10|13848.3|13847.3|13851.3|13850.3|13851.3|13850.3|13846.3|13845.3|40
1646420060000|2022-03-04 18:54:20|13851.2|13850.2|13856.8|13855.8|13857.2|13856.2|13851.1|13850.1|67
1646420070000|2022-03-04 18:54:30|13856.9|13855.9|13854.1|13853.1|13857.3|13856.3|13852.7|13851.7|71
1646420080000|2022-03-04 18:54:40|13854.2|13853.2|13853.8|13852.8|13854.3|13853.3|13850.3|13849.3|52
1646420090000|2022-03-04 18:54:50|13853.7|13852.7|13854.7|13853.7|13856.1|13855.1|13853.1|13852.1|54
1646420100000|2022-03-04 18:55:00|13854.6|13853.6|13861.4|13860.4|13861.7|13860.7|13853.8|13852.8|245
1646420110000|2022-03-04 18:55:10|13861.3|13860.3|13854.8|13853.8|13862.4|13861.4|13853.3|13852.3|228
1646420120000|2022-03-04 18:55:20|13855.6|13854.6|13853.1|13852.1|13856.4|13855.4|13852.9|13851.9|126
1646420130000|2022-03-04 18:55:30|13853.8|13852.8|13855.2|13854.2|13855.3|13854.3|13851.9|13850.9|64
1646420140000|2022-03-04 18:55:40|13855.4|13854.4|13855.7|13854.7|13858.2|13857.2|13854.9|13853.9|89
1646420150000|2022-03-04 18:55:50|13855.9|13854.9|13854.1|13853.1|13856.2|13855.2|13852.3|13851.3|148
1646420160000|2022-03-04 18:56:00|13853.3|13852.3|13852.2|13851.2|13853.9|13852.9|13849.8|13848.8|123
1646420170000|2022-03-04 18:56:10|13852.1|13851.1|13850.6|13849.6|13852.3|13851.3|13846.6|13845.6|200
1646420180000|2022-03-04 18:56:20|13850.4|13849.4|13847.6|13846.6|13851.1|13850.1|13847.6|13846.6|59
1646420190000|2022-03-04 18:56:30|13848.4|13847.4|13847.3|13846.3|13848.6|13847.6|13843.9|13842.9|120
1646420200000|2022-03-04 18:56:40|13847.4|13846.4|13847.4|13846.4|13848.7|13847.7|13845.6|13844.6|48
1646420210000|2022-03-04 18:56:50|13846.9|13845.9|13841.4|13840.4|13848.6|13847.6|13841.4|13840.4|168
1646420220000|2022-03-04 18:57:00|13841.6|13840.6|13832.9|13831.9|13842.6|13841.6|13832.9|13831.9|246
1646420230000|2022-03-04 18:57:10|13833.3|13832.3|13832.1|13831.1|13834.8|13833.8|13831.6|13830.6|160
1646420240000|2022-03-04 18:57:20|13832.3|13831.3|13833.9|13832.9|13835.9|13834.9|13831.1|13830.1|198
1646420250000|2022-03-04 18:57:30|13834.3|13833.3|13828.3|13827.3|13834.3|13833.3|13827.9|13826.9|280
1646420260000|2022-03-04 18:57:40|13828.6|13827.6|13826.3|13825.3|13830.2|13829.2|13825.7|13824.7|183
1646420270000|2022-03-04 18:57:50|13826.2|13825.2|13824.3|13823.3|13826.3|13825.3|13823.3|13822.3|198
1646420280000|2022-03-04 18:58:00|13825.3|13824.3|13823.6|13822.6|13826.4|13825.4|13821.3|13820.3|162
1646420290000|2022-03-04 18:58:10|13823.7|13822.7|13823.7|13822.7|13825.6|13824.6|13822.3|13821.3|86
1646420300000|2022-03-04 18:58:20|13824.1|13823.1|13831.8|13830.8|13833.4|13832.4|13823.7|13822.7|157
1646420310000|2022-03-04 18:58:30|13831.3|13830.3|13830.3|13829.3|13832.4|13831.4|13828.6|13827.6|112
1646420320000|2022-03-04 18:58:40|13830.2|13829.2|13830.4|13829.4|13831.4|13830.4|13829.4|13828.4|35
1646420330000|2022-03-04 18:58:50|13830.2|13829.2|13825.3|13824.3|13830.2|13829.2|13824.8|13823.8|73
1646420340000|2022-03-04 18:59:00|13825.4|13824.4|13814.9|13813.9|13825.4|13824.4|13814.9|13813.9|268
1646420350000|2022-03-04 18:59:10|13815.2|13814.2|13809.8|13808.8|13816.7|13815.7|13807.9|13806.9|334
1646420360000|2022-03-04 18:59:20|13809.7|13808.7|13813.2|13812.2|13813.2|13812.2|13804.8|13803.8|517
1646420370000|2022-03-04 18:59:30|13813.1|13812.1|13809.2|13808.2|13813.2|13812.2|13808.8|13807.8|175
1646420380000|2022-03-04 18:59:40|13808.6|13807.6|13810.1|13809.1|13811.1|13810.1|13807.2|13806.2|109
1646420390000|2022-03-04 18:59:50|13809.7|13808.7|13810.6|13809.6|13811.1|13810.1|13806.8|13805.8|169
1646420400000|2022-03-04 19:00:00|13810.9|13809.9|13816.4|13815.4|13823.9|13822.9|13808.8|13807.8|742
1646420410000|2022-03-04 19:00:10|13816.3|13815.3|13815.2|13814.2|13819.1|13818.1|13813.4|13812.4|156
1646420420000|2022-03-04 19:00:20|13815.3|13814.3|13817.3|13816.3|13822.6|13821.6|13815.3|13814.3|239
1646420430000|2022-03-04 19:00:30|13817.2|13816.2|13819.6|13818.6|13822.1|13821.1|13816.9|13815.9|202
1646420440000|2022-03-04 19:00:40|13819.2|13818.2|13815.2|13814.2|13821.3|13820.3|13814.4|13813.4|155
1646420450000|2022-03-04 19:00:50|13814.8|13813.8|13808.9|13807.9|13814.8|13813.8|13808.8|13807.8|223
1646420460000|2022-03-04 19:01:00|13809.3|13808.3|13801.8|13800.8|13810.9|13809.9|13801.1|13800.1|356
1646420470000|2022-03-04 19:01:10|13801.9|13800.9|13802.8|13801.8|13804.9|13803.9|13799.7|13798.7|211
1646420480000|2022-03-04 19:01:20|13802.6|13801.6|13800.3|13799.3|13805.2|13804.2|13796.8|13795.8|257
1646420490000|2022-03-04 19:01:30|13801.1|13800.1|13798.4|13797.4|13802.2|13801.2|13793.4|13792.4|266
1646420500000|2022-03-04 19:01:40|13798.6|13797.6|13799.7|13798.7|13801.8|13800.8|13796.3|13795.3|238
1646420510000|2022-03-04 19:01:50|13799.6|13798.6|13805.8|13804.8|13809.9|13808.9|13797.2|13796.2|450
1646420520000|2022-03-04 19:02:00|13805.7|13804.7|13801.4|13800.4|13807.6|13806.6|13800.8|13799.8|182
1646420530000|2022-03-04 19:02:10|13801.6|13800.6|13799.1|13798.1|13801.6|13800.6|13796.1|13795.1|154
1646420540000|2022-03-04 19:02:20|13799.3|13798.3|13799.4|13798.4|13802.1|13801.1|13796.7|13795.7|212
1646420550000|2022-03-04 19:02:30|13798.7|13797.7|13800.1|13799.1|13803.8|13802.8|13798.7|13797.7|120
1646420560000|2022-03-04 19:02:40|13800.8|13799.8|13802.7|13801.7|13803.4|13802.4|13798.4|13797.4|83
1646420570000|2022-03-04 19:02:50|13802.6|13801.6|13800.1|13799.1|13803.8|13802.8|13799.1|13798.1|120
1646420580000|2022-03-04 19:03:00|13799.9|13798.9|13795.8|13794.8|13799.9|13798.9|13793.8|13792.8|192
1646420590000|2022-03-04 19:03:10|13795.7|13794.7|13791.1|13790.1|13795.7|13794.7|13788.3|13787.3|274
1646420600000|2022-03-04 19:03:20|13791.3|13790.3|13789.1|13788.1|13792.8|13791.8|13786.8|13785.8|164
1646420610000|2022-03-04 19:03:30|13789.2|13788.2|13797.6|13796.6|13798.6|13797.6|13788.9|13787.9|210
1646420620000|2022-03-04 19:03:40|13797.3|13796.3|13792.8|13791.8|13798.1|13797.1|13792.8|13791.8|116
1646420630000|2022-03-04 19:03:50|13792.9|13791.9|13793.6|13792.6|13795.8|13794.8|13791.6|13790.6|123
1646420640000|2022-03-04 19:04:00|13793.4|13792.4|13800.7|13799.7|13800.8|13799.8|13792.4|13791.4|262
1646420650000|2022-03-04 19:04:10|13800.8|13799.8|13804.3|13803.3|13808.3|13807.3|13800.8|13799.8|273
1646420660000|2022-03-04 19:04:20|13803.9|13802.9|13806.7|13805.7|13807.9|13806.9|13802.2|13801.2|137
1646420670000|2022-03-04 19:04:30|13806.6|13805.6|13806.4|13805.4|13808.7|13807.7|13804.3|13803.3|141
1646420680000|2022-03-04 19:04:40|13806.3|13805.3|13807.9|13806.9|13807.9|13806.9|13804.1|13803.1|84
1646420690000|2022-03-04 19:04:50|13807.7|13806.7|13804.4|13803.4|13810.8|13809.8|13803.1|13802.1|152
1646420700000|2022-03-04 19:05:00|13804.6|13803.6|13806.2|13805.2|13809.4|13808.4|13803.3|13802.3|155
1646420710000|2022-03-04 19:05:10|13806.8|13805.8|13812.8|13811.8|13812.8|13811.8|13806.6|13805.6|153
1646420720000|2022-03-04 19:05:20|13812.6|13811.6|13812.2|13811.2|13812.8|13811.8|13809.6|13808.6|97
1646420730000|2022-03-04 19:05:30|13811.7|13810.7|13810.6|13809.6|13813.2|13812.2|13809.8|13808.8|84
1646420740000|2022-03-04 19:05:40|13810.2|13809.2|13810.4|13809.4|13811.8|13810.8|13809.4|13808.4|95
1646420750000|2022-03-04 19:05:50|13810.2|13809.2|13806.8|13805.8|13810.7|13809.7|13801.8|13800.8|154
1646420760000|2022-03-04 19:06:00|13806.7|13805.7|13809.3|13808.3|13811.1|13810.1|13803.7|13802.7|128
1646420770000|2022-03-04 19:06:10|13809.4|13808.4|13807.6|13806.6|13813.2|13812.2|13807.1|13806.1|126
1646420780000|2022-03-04 19:06:20|13807.4|13806.4|13804.3|13803.3|13808.8|13807.8|13803.6|13802.6|86
1646420790000|2022-03-04 19:06:30|13803.7|13802.7|13804.4|13803.4|13807.3|13806.3|13802.1|13801.1|88
1646420800000|2022-03-04 19:06:40|13805.9|13804.9|13807.3|13806.3|13807.8|13806.8|13804.1|13803.1|77
1646420810000|2022-03-04 19:06:50|13807.6|13806.6|13810.6|13809.6|13811.1|13810.1|13806.3|13805.3|50
1646420820000|2022-03-04 19:07:00|13810.7|13809.7|13806.9|13805.9|13811.1|13810.1|13805.4|13804.4|116
1646420830000|2022-03-04 19:07:10|13806.8|13805.8|13808.8|13807.8|13810.7|13809.7|13806.6|13805.6|61
1646420840000|2022-03-04 19:07:20|13808.6|13807.6|13807.7|13806.7|13808.8|13807.8|13805.8|13804.8|35
1646420850000|2022-03-04 19:07:30|13807.6|13806.6|13809.1|13808.1|13810.2|13809.2|13806.7|13805.7|107
1646420860000|2022-03-04 19:07:40|13809.2|13808.2|13803.6|13802.6|13812.2|13811.2|13802.6|13801.6|330
1646420870000|2022-03-04 19:07:50|13803.4|13802.4|13801.1|13800.1|13804.3|13803.3|13800.1|13799.1|185
1646420880000|2022-03-04 19:08:00|13801.3|13800.3|13796.3|13795.3|13803.4|13802.4|13794.1|13793.1|195
1646420890000|2022-03-04 19:08:10|13796.4|13795.4|13797.2|13796.2|13798.6|13797.6|13794.6|13793.6|75
1646420900000|2022-03-04 19:08:20|13797.3|13796.3|13798.4|13797.4|13799.1|13798.1|13796.7|13795.7|57
1646420910000|2022-03-04 19:08:30|13798.8|13797.8|13797.8|13796.8|13799.8|13798.8|13795.8|13794.8|237
1646420920000|2022-03-04 19:08:40|13797.9|13796.9|13799.6|13798.6|13803.8|13802.8|13797.6|13796.6|287
1646420930000|2022-03-04 19:08:50|13800.4|13799.4|13800.4|13799.4|13802.8|13801.8|13799.7|13798.7|65
1646420940000|2022-03-04 19:09:00|13800.6|13799.6|13797.3|13796.3|13800.8|13799.8|13794.8|13793.8|107
1646420950000|2022-03-04 19:09:10|13797.8|13796.8|13804.4|13803.4|13804.4|13803.4|13797.8|13796.8|96
1646420960000|2022-03-04 19:09:20|13804.2|13803.2|13810.3|13809.3|13812.6|13811.6|13804.2|13803.2|545
1646420970000|2022-03-04 19:09:30|13809.9|13808.9|13811.1|13810.1|13814.7|13813.7|13805.7|13804.7|466
1646420980000|2022-03-04 19:09:40|13810.9|13809.9|13812.4|13811.4|13814.4|13813.4|13809.2|13808.2|186
1646420990000|2022-03-04 19:09:50|13811.8|13810.8|13808.3|13807.3|13811.8|13810.8|13804.8|13803.8|135
1646421000000|2022-03-04 19:10:00|13807.6|13806.6|13802.4|13801.4|13810.2|13809.2|13802.1|13801.1|213
1646421010000|2022-03-04 19:10:10|13802.8|13801.8|13798.1|13797.1|13803.1|13802.1|13797.4|13796.4|164
1646421020000|2022-03-04 19:10:20|13796.8|13795.8|13794.2|13793.2|13797.2|13796.2|13792.1|13791.1|291
1646421030000|2022-03-04 19:10:30|13794.3|13793.3|13789.4|13788.4|13795.2|13794.2|13788.7|13787.7|265
1646421040000|2022-03-04 19:10:40|13790.1|13789.1|13792.7|13791.7|13794.3|13793.3|13789.3|13788.3|105
1646421050000|2022-03-04 19:10:50|13792.8|13791.8|13792.7|13791.7|13793.8|13792.8|13791.3|13790.3|52
1646421060000|2022-03-04 19:11:00|13792.6|13791.6|13789.3|13788.3|13793.8|13792.8|13789.2|13788.2|93
1646421070000|2022-03-04 19:11:10|13789.6|13788.6|13789.3|13788.3|13790.8|13789.8|13787.1|13786.1|182
1646421080000|2022-03-04 19:11:20|13790.1|13789.1|13800.4|13799.4|13800.4|13799.4|13788.6|13787.6|331
1646421090000|2022-03-04 19:11:30|13800.6|13799.6|13796.8|13795.8|13802.2|13801.2|13796.6|13795.6|100
1646421100000|2022-03-04 19:11:40|13796.3|13795.3|13790.7|13789.7|13798.1|13797.1|13789.6|13788.6|377
1646421110000|2022-03-04 19:11:50|13790.8|13789.8|13791.9|13790.9|13793.3|13792.3|13789.1|13788.1|61
1646421120000|2022-03-04 19:12:00|13792.1|13791.1|13795.8|13794.8|13798.6|13797.6|13792.1|13791.1|74
1646421130000|2022-03-04 19:12:10|13795.6|13794.6|13793.8|13792.8|13795.9|13794.9|13793.2|13792.2|44
1646421140000|2022-03-04 19:12:20|13793.7|13792.7|13794.8|13793.8|13797.6|13796.6|13793.2|13792.2|72
1646421150000|2022-03-04 19:12:30|13794.7|13793.7|13796.1|13795.1|13798.7|13797.7|13794.4|13793.4|48
1646421160000|2022-03-04 19:12:40|13796.2|13795.2|13794.8|13793.8|13797.8|13796.8|13794.8|13793.8|78
1646421170000|2022-03-04 19:12:50|13795.6|13794.6|13792.1|13791.1|13795.9|13794.9|13791.1|13790.1|85
1646421180000|2022-03-04 19:13:00|13792.3|13791.3|13788.4|13787.4|13792.6|13791.6|13785.4|13784.4|151
1646421190000|2022-03-04 19:13:10|13788.6|13787.6|13788.3|13787.3|13788.8|13787.8|13785.7|13784.7|122
1646421200000|2022-03-04 19:13:20|13788.4|13787.4|13793.3|13792.3|13793.3|13792.3|13788.1|13787.1|84
1646421210000|2022-03-04 19:13:30|13793.2|13792.2|13790.1|13789.1|13793.3|13792.3|13789.4|13788.4|56
1646421220000|2022-03-04 19:13:40|13790.2|13789.2|13788.6|13787.6|13791.2|13790.2|13788.6|13787.6|50
1646421230000|2022-03-04 19:13:50|13788.4|13787.4|13788.6|13787.6|13789.3|13788.3|13786.7|13785.7|103
1646421240000|2022-03-04 19:14:00|13788.7|13787.7|13786.7|13785.7|13788.8|13787.8|13784.3|13783.3|119
1646421250000|2022-03-04 19:14:10|13787.2|13786.2|13784.9|13783.9|13788.6|13787.6|13783.4|13782.4|171
1646421260000|2022-03-04 19:14:20|13785.1|13784.1|13786.2|13785.2|13790.4|13789.4|13784.1|13783.1|139
1646421270000|2022-03-04 19:14:30|13786.8|13785.8|13788.4|13787.4|13789.6|13788.6|13784.6|13783.6|111
1646421280000|2022-03-04 19:14:40|13788.3|13787.3|13784.4|13783.4|13788.4|13787.4|13784.4|13783.4|94
1646421290000|2022-03-04 19:14:50|13784.7|13783.7|13788.2|13787.2|13788.4|13787.4|13784.3|13783.3|114
1646421300000|2022-03-04 19:15:00|13788.3|13787.3|13788.4|13787.4|13794.6|13793.6|13787.7|13786.7|168
1646421310000|2022-03-04 19:15:10|13788.1|13787.1|13792.3|13791.3|13793.3|13792.3|13786.1|13785.1|113
1646421320000|2022-03-04 19:15:20|13792.1|13791.1|13788.2|13787.2|13793.9|13792.9|13787.1|13786.1|160
1646421330000|2022-03-04 19:15:30|13788.3|13787.3|13780.1|13779.1|13788.6|13787.6|13779.2|13778.2|246
1646421340000|2022-03-04 19:15:40|13779.9|13778.9|13780.2|13779.2|13780.8|13779.8|13776.7|13775.7|431
1646421350000|2022-03-04 19:15:50|13779.9|13778.9|13781.6|13780.6|13781.6|13780.6|13777.2|13776.2|112
1646421360000|2022-03-04 19:16:00|13782.3|13781.3|13785.6|13784.6|13786.8|13785.8|13781.8|13780.8|148
1646421370000|2022-03-04 19:16:10|13785.3|13784.3|13783.8|13782.8|13787.3|13786.3|13782.6|13781.6|156
1646421380000|2022-03-04 19:16:20|13784.1|13783.1|13777.8|13776.8|13784.3|13783.3|13777.3|13776.3|152
1646421390000|2022-03-04 19:16:30|13778.1|13777.1|13779.9|13778.9|13780.6|13779.6|13777.6|13776.6|108
1646421400000|2022-03-04 19:16:40|13780.1|13779.1|13781.8|13780.8|13782.3|13781.3|13777.7|13776.7|83
1646421410000|2022-03-04 19:16:50|13781.9|13780.9|13784.6|13783.6|13785.3|13784.3|13780.3|13779.3|63
1646421420000|2022-03-04 19:17:00|13784.8|13783.8|13782.8|13781.8|13787.2|13786.2|13781.1|13780.1|144
1646421430000|2022-03-04 19:17:10|13783.8|13782.8|13781.6|13780.6|13784.3|13783.3|13779.1|13778.1|69
1646421440000|2022-03-04 19:17:20|13781.7|13780.7|13779.2|13778.2|13785.1|13784.1|13779.1|13778.1|105
1646421450000|2022-03-04 19:17:30|13779.8|13778.8|13779.8|13778.8|13781.2|13780.2|13778.7|13777.7|41
1646421460000|2022-03-04 19:17:40|13779.6|13778.6|13778.7|13777.7|13781.2|13780.2|13778.4|13777.4|94
1646421470000|2022-03-04 19:17:50|13778.6|13777.6|13774.3|13773.3|13779.7|13778.7|13772.7|13771.7|292
1646421480000|2022-03-04 19:18:00|13774.4|13773.4|13778.8|13777.8|13779.8|13778.8|13774.4|13773.4|132
1646421490000|2022-03-04 19:18:10|13778.6|13777.6|13788.2|13787.2|13788.8|13787.8|13778.3|13777.3|185
1646421500000|2022-03-04 19:18:20|13788.3|13787.3|13782.6|13781.6|13788.3|13787.3|13781.4|13780.4|98
1646421510000|2022-03-04 19:18:30|13782.8|13781.8|13786.7|13785.7|13787.7|13786.7|13782.3|13781.3|61
1646421520000|2022-03-04 19:18:40|13786.9|13785.9|13790.2|13789.2|13790.6|13789.6|13786.1|13785.1|147
1646421530000|2022-03-04 19:18:50|13790.3|13789.3|13788.3|13787.3|13790.9|13789.9|13787.3|13786.3|88
1646421540000|2022-03-04 19:19:00|13789.3|13788.3|13787.7|13786.7|13789.3|13788.3|13785.7|13784.7|91
1646421550000|2022-03-04 19:19:10|13787.3|13786.3|13785.6|13784.6|13787.3|13786.3|13784.9|13783.9|47
1646421560000|2022-03-04 19:19:20|13785.4|13784.4|13786.2|13785.2|13786.2|13785.2|13784.6|13783.6|57
1646421570000|2022-03-04 19:19:30|13785.9|13784.9|13790.3|13789.3|13791.8|13790.8|13785.9|13784.9|145
1646421580000|2022-03-04 19:19:40|13790.2|13789.2|13786.3|13785.3|13793.7|13792.7|13785.8|13784.8|343
1646421590000|2022-03-04 19:19:50|13786.2|13785.2|13789.2|13788.2|13789.3|13788.3|13785.8|13784.8|95
1646421600000|2022-03-04 19:20:00|13789.6|13788.6|13786.3|13785.3|13792.6|13791.6|13785.9|13784.9|124
1646421610000|2022-03-04 19:20:10|13786.4|13785.4|13786.4|13785.4|13790.3|13789.3|13785.9|13784.9|114
1646421620000|2022-03-04 19:20:20|13786.2|13785.2|13788.6|13787.6|13788.7|13787.7|13784.9|13783.9|136
1646421630000|2022-03-04 19:20:30|13788.3|13787.3|13792.4|13791.4|13793.7|13792.7|13788.2|13787.2|138
1646421640000|2022-03-04 19:20:40|13792.3|13791.3|13802.7|13801.7|13804.9|13803.9|13792.3|13791.3|343
1646421650000|2022-03-04 19:20:50|13802.3|13801.3|13804.2|13803.2|13805.3|13804.3|13800.3|13799.3|255
1646421660000|2022-03-04 19:21:00|13803.9|13802.9|13800.8|13799.8|13803.9|13802.9|13800.3|13799.3|96
1646421670000|2022-03-04 19:21:10|13800.9|13799.9|13801.6|13800.6|13803.7|13802.7|13798.4|13797.4|120
1646421680000|2022-03-04 19:21:20|13801.4|13800.4|13807.3|13806.3|13807.7|13806.7|13801.4|13800.4|119
1646421690000|2022-03-04 19:21:30|13807.2|13806.2|13818.3|13817.3|13823.1|13822.1|13807.1|13806.1|518
1646421700000|2022-03-04 19:21:40|13817.7|13816.7|13815.6|13814.6|13818.3|13817.3|13814.1|13813.1|144
1646421710000|2022-03-04 19:21:50|13815.4|13814.4|13812.1|13811.1|13816.1|13815.1|13810.6|13809.6|276
1646421720000|2022-03-04 19:22:00|13811.9|13810.9|13810.8|13809.8|13816.1|13815.1|13809.8|13808.8|173
1646421730000|2022-03-04 19:22:10|13810.6|13809.6|13812.4|13811.4|13813.6|13812.6|13808.8|13807.8|184
1646421740000|2022-03-04 19:22:20|13812.3|13811.3|13816.3|13815.3|13816.8|13815.8|13811.6|13810.6|376
1646421750000|2022-03-04 19:22:30|13816.2|13815.2|13812.8|13811.8|13816.4|13815.4|13812.6|13811.6|95
1646421760000|2022-03-04 19:22:40|13813.3|13812.3|13811.7|13810.7|13813.7|13812.7|13811.6|13810.6|60
1646421770000|2022-03-04 19:22:50|13811.8|13810.8|13803.6|13802.6|13812.2|13811.2|13803.4|13802.4|209
1646421780000|2022-03-04 19:23:00|13803.4|13802.4|13805.3|13804.3|13806.2|13805.2|13801.8|13800.8|152
1646421790000|2022-03-04 19:23:10|13803.6|13802.6|13800.9|13799.9|13804.8|13803.8|13800.9|13799.9|141
1646421800000|2022-03-04 19:23:20|13800.8|13799.8|13806.8|13805.8|13808.6|13807.6|13800.7|13799.7|90
1646421810000|2022-03-04 19:23:30|13806.9|13805.9|13812.3|13811.3|13812.3|13811.3|13806.7|13805.7|89
1646421820000|2022-03-04 19:23:40|13812.6|13811.6|13817.2|13816.2|13822.3|13821.3|13809.9|13808.9|631
1646421830000|2022-03-04 19:23:50|13817.1|13816.1|13832.8|13831.8|13837.7|13836.7|13816.1|13815.1|876
1646421840000|2022-03-04 19:24:00|13833.1|13832.1|13834.6|13833.6|13836.9|13835.9|13829.2|13828.2|264
1646421850000|2022-03-04 19:24:10|13835.3|13834.3|13835.6|13834.6|13837.8|13836.8|13832.4|13831.4|175
1646421860000|2022-03-04 19:24:20|13835.8|13834.8|13833.3|13832.3|13836.3|13835.3|13831.4|13830.4|122
1646421870000|2022-03-04 19:24:30|13833.1|13832.1|13831.1|13830.1|13835.3|13834.3|13830.8|13829.8|105
1646421880000|2022-03-04 19:24:40|13831.6|13830.6|13829.7|13828.7|13833.7|13832.7|13829.6|13828.6|100
1646421890000|2022-03-04 19:24:50|13829.6|13828.6|13827.3|13826.3|13830.6|13829.6|13827.2|13826.2|224
1646421900000|2022-03-04 19:25:00|13827.2|13826.2|13831.8|13830.8|13833.2|13832.2|13826.3|13825.3|98
1646421910000|2022-03-04 19:25:10|13831.7|13830.7|13830.2|13829.2|13832.6|13831.6|13827.8|13826.8|109
1646421920000|2022-03-04 19:25:20|13829.8|13828.8|13829.8|13828.8|13831.2|13830.2|13828.1|13827.1|48
1646421930000|2022-03-04 19:25:30|13829.3|13828.3|13829.9|13828.9|13830.8|13829.8|13828.6|13827.6|78
1646421940000|2022-03-04 19:25:40|13829.3|13828.3|13847.9|13846.9|13848.2|13847.2|13828.1|13827.1|1342
1646421950000|2022-03-04 19:25:50|13848.1|13847.1|13845.8|13844.8|13848.4|13847.4|13840.6|13839.6|320
1646421960000|2022-03-04 19:26:00|13844.2|13843.2|13844.1|13843.1|13847.9|13846.9|13843.8|13842.8|185
1646421970000|2022-03-04 19:26:10|13844.3|13843.3|13840.3|13839.3|13845.8|13844.8|13837.8|13836.8|234
1646421980000|2022-03-04 19:26:20|13840.4|13839.4|13842.1|13841.1|13844.3|13843.3|13840.3|13839.3|73
1646421990000|2022-03-04 19:26:30|13841.9|13840.9|13837.3|13836.3|13842.8|13841.8|13835.8|13834.8|140
1646422000000|2022-03-04 19:26:40|13837.6|13836.6|13834.9|13833.9|13837.7|13836.7|13833.9|13832.9|74
1646422010000|2022-03-04 19:26:50|13834.8|13833.8|13828.9|13827.9|13835.3|13834.3|13828.9|13827.9|202
1646422020000|2022-03-04 19:27:00|13829.1|13828.1|13820.8|13819.8|13829.1|13828.1|13816.7|13815.7|379
1646422030000|2022-03-04 19:27:10|13821.6|13820.6|13824.3|13823.3|13827.9|13826.9|13820.9|13819.9|174
1646422040000|2022-03-04 19:27:20|13823.8|13822.8|13823.8|13822.8|13825.6|13824.6|13822.3|13821.3|133
1646422050000|2022-03-04 19:27:30|13823.9|13822.9|13821.7|13820.7|13825.3|13824.3|13821.6|13820.6|79
1646422060000|2022-03-04 19:27:40|13819.8|13818.8|13819.8|13818.8|13822.4|13821.4|13817.4|13816.4|174
1646422070000|2022-03-04 19:27:50|13819.9|13818.9|13821.2|13820.2|13822.4|13821.4|13817.4|13816.4|101
1646422080000|2022-03-04 19:28:00|13820.7|13819.7|13821.6|13820.6|13822.4|13821.4|13819.1|13818.1|77
1646422090000|2022-03-04 19:28:10|13821.4|13820.4|13819.9|13818.9|13822.4|13821.4|13818.6|13817.6|52
1646422100000|2022-03-04 19:28:20|13819.8|13818.8|13817.6|13816.6|13821.7|13820.7|13817.4|13816.4|64
1646422110000|2022-03-04 19:28:30|13815.3|13814.3|13812.6|13811.6|13816.7|13815.7|13811.4|13810.4|123
1646422120000|2022-03-04 19:28:40|13812.7|13811.7|13814.8|13813.8|13817.4|13816.4|13811.6|13810.6|104
1646422130000|2022-03-04 19:28:50|13815.1|13814.1|13815.4|13814.4|13816.3|13815.3|13814.1|13813.1|53
1646422140000|2022-03-04 19:29:00|13815.3|13814.3|13811.2|13810.2|13815.6|13814.6|13809.9|13808.9|123
1646422150000|2022-03-04 19:29:10|13809.7|13808.7|13805.6|13804.6|13810.1|13809.1|13805.2|13804.2|157
1646422160000|2022-03-04 19:29:20|13805.4|13804.4|13810.8|13809.8|13812.1|13811.1|13804.8|13803.8|101
1646422170000|2022-03-04 19:29:30|13810.9|13809.9|13811.8|13810.8|13814.1|13813.1|13810.8|13809.8|73
1646422180000|2022-03-04 19:29:40|13811.4|13810.4|13814.3|13813.3|13814.6|13813.6|13811.4|13810.4|69
1646422190000|2022-03-04 19:29:50|13813.6|13812.6|13816.3|13815.3|13818.9|13817.9|13813.6|13812.6|79
1646422200000|2022-03-04 19:30:00|13816.1|13815.1|13808.1|13807.1|13816.2|13815.2|13804.9|13803.9|230
1646422210000|2022-03-04 19:30:10|13807.8|13806.8|13810.8|13809.8|13811.7|13810.7|13807.6|13806.6|77
1646422220000|2022-03-04 19:30:20|13810.6|13809.6|13808.8|13807.8|13811.6|13810.6|13807.8|13806.8|67
1646422230000|2022-03-04 19:30:30|13809.2|13808.2|13810.9|13809.9|13810.9|13809.9|13805.4|13804.4|97
1646422240000|2022-03-04 19:30:40|13810.8|13809.8|13818.4|13817.4|13822.1|13821.1|13810.8|13809.8|625
1646422250000|2022-03-04 19:30:50|13818.6|13817.6|13818.7|13817.7|13824.3|13823.3|13815.8|13814.8|573
1646422260000|2022-03-04 19:31:00|13818.4|13817.4|13824.2|13823.2|13825.7|13824.7|13817.8|13816.8|122
1646422270000|2022-03-04 19:31:10|13824.4|13823.4|13834.9|13833.9|13838.9|13837.9|13824.1|13823.1|315
1646422280000|2022-03-04 19:31:20|13834.8|13833.8|13836.8|13835.8|13837.4|13836.4|13832.6|13831.6|80
1646422290000|2022-03-04 19:31:30|13836.9|13835.9|13832.8|13831.8|13837.6|13836.6|13832.8|13831.8|113
1646422300000|2022-03-04 19:31:40|13832.1|13831.1|13833.9|13832.9|13837.1|13836.1|13831.3|13830.3|106
1646422310000|2022-03-04 19:31:50|13833.2|13832.2|13833.2|13832.2|13834.4|13833.4|13831.7|13830.7|44
1646422320000|2022-03-04 19:32:00|13833.1|13832.1|13830.4|13829.4|13833.8|13832.8|13829.6|13828.6|50
1646422330000|2022-03-04 19:32:10|13830.3|13829.3|13832.3|13831.3|13833.3|13832.3|13827.8|13826.8|75
1646422340000|2022-03-04 19:32:20|13832.4|13831.4|13832.9|13831.9|13833.9|13832.9|13830.3|13829.3|37
1646422350000|2022-03-04 19:32:30|13832.8|13831.8|13827.3|13826.3|13833.6|13832.6|13827.3|13826.3|83
1646422360000|2022-03-04 19:32:40|13827.4|13826.4|13829.3|13828.3|13830.7|13829.7|13824.1|13823.1|127
1646422370000|2022-03-04 19:32:50|13829.2|13828.2|13831.1|13830.1|13833.2|13832.2|13826.6|13825.6|90
1646422380000|2022-03-04 19:33:00|13831.6|13830.6|13828.7|13827.7|13836.4|13835.4|13828.2|13827.2|134
1646422390000|2022-03-04 19:33:10|13828.8|13827.8|13832.1|13831.1|13832.1|13831.1|13827.2|13826.2|53
1646422400000|2022-03-04 19:33:20|13831.9|13830.9|13831.7|13830.7|13832.7|13831.7|13828.9|13827.9|47
1646422410000|2022-03-04 19:33:30|13831.6|13830.6|13831.8|13830.8|13833.2|13832.2|13829.9|13828.9|38
1646422420000|2022-03-04 19:33:40|13831.7|13830.7|13831.8|13830.8|13833.1|13832.1|13830.1|13829.1|55
1646422430000|2022-03-04 19:33:50|13831.7|13830.7|13830.3|13829.3|13831.8|13830.8|13826.1|13825.1|75
1646422440000|2022-03-04 19:34:00|13830.2|13829.2|13830.4|13829.4|13832.6|13831.6|13827.2|13826.2|84
1646422450000|2022-03-04 19:34:10|13830.6|13829.6|13831.3|13830.3|13831.7|13830.7|13827.9|13826.9|30
1646422460000|2022-03-04 19:34:20|13831.2|13830.2|13834.6|13833.6|13836.6|13835.6|13831.2|13830.2|82
1646422470000|2022-03-04 19:34:30|13833.9|13832.9|13833.2|13832.2|13835.3|13834.3|13832.6|13831.6|40
1646422480000|2022-03-04 19:34:40|13833.3|13832.3|13832.7|13831.7|13835.7|13834.7|13830.8|13829.8|50
1646422490000|2022-03-04 19:34:50|13832.8|13831.8|13831.6|13830.6|13833.2|13832.2|13831.1|13830.1|32
1646422500000|2022-03-04 19:35:00|13831.7|13830.7|13837.3|13836.3|13840.1|13839.1|13831.3|13830.3|115
1646422510000|2022-03-04 19:35:10|13837.2|13836.2|13831.8|13830.8|13839.1|13838.1|13830.4|13829.4|65
1646422520000|2022-03-04 19:35:20|13831.7|13830.7|13831.8|13830.8|13832.7|13831.7|13829.7|13828.7|38
1646422530000|2022-03-04 19:35:30|13831.3|13830.3|13822.7|13821.7|13831.4|13830.4|13822.6|13821.6|109
1646422540000|2022-03-04 19:35:40|13822.6|13821.6|13816.6|13815.6|13824.9|13823.9|13815.8|13814.8|193
1646422550000|2022-03-04 19:35:50|13816.4|13815.4|13815.9|13814.9|13818.1|13817.1|13815.3|13814.3|68
1646422560000|2022-03-04 19:36:00|13815.8|13814.8|13812.6|13811.6|13816.4|13815.4|13809.6|13808.6|142
1646422570000|2022-03-04 19:36:10|13812.7|13811.7|13811.8|13810.8|13815.3|13814.3|13808.3|13807.3|109
1646422580000|2022-03-04 19:36:20|13811.6|13810.6|13811.1|13810.1|13813.4|13812.4|13810.3|13809.3|67
1646422590000|2022-03-04 19:36:30|13810.8|13809.8|13812.3|13811.3|13813.9|13812.9|13809.1|13808.1|81
1646422600000|2022-03-04 19:36:40|13812.2|13811.2|13820.8|13819.8|13821.4|13820.4|13812.1|13811.1|105
1646422610000|2022-03-04 19:36:50|13820.9|13819.9|13816.6|13815.6|13820.9|13819.9|13815.6|13814.6|66
1646422620000|2022-03-04 19:37:00|13816.4|13815.4|13820.2|13819.2|13821.1|13820.1|13815.6|13814.6|47
1646422630000|2022-03-04 19:37:10|13819.6|13818.6|13822.1|13821.1|13823.3|13822.3|13817.8|13816.8|87
1646422640000|2022-03-04 19:37:20|13822.3|13821.3|13817.6|13816.6|13823.8|13822.8|13816.2|13815.2|89
1646422650000|2022-03-04 19:37:30|13817.7|13816.7|13816.3|13815.3|13820.3|13819.3|13816.3|13815.3|31
1646422660000|2022-03-04 19:37:40|13816.4|13815.4|13816.6|13815.6|13818.6|13817.6|13813.6|13812.6|71
1646422670000|2022-03-04 19:37:50|13816.1|13815.1|13818.9|13817.9|13819.6|13818.6|13813.8|13812.8|72
1646422680000|2022-03-04 19:38:00|13819.8|13818.8|13820.3|13819.3|13826.1|13825.1|13819.8|13818.8|124
1646422690000|2022-03-04 19:38:10|13820.1|13819.1|13821.6|13820.6|13823.8|13822.8|13817.9|13816.9|69
1646422700000|2022-03-04 19:38:20|13821.1|13820.1|13821.3|13820.3|13822.8|13821.8|13819.3|13818.3|45
1646422710000|2022-03-04 19:38:30|13821.4|13820.4|13821.3|13820.3|13826.6|13825.6|13821.1|13820.1|87
1646422720000|2022-03-04 19:38:40|13821.4|13820.4|13821.6|13820.6|13825.2|13824.2|13821.4|13820.4|48
1646422730000|2022-03-04 19:38:50|13821.8|13820.8|13821.3|13820.3|13822.6|13821.6|13820.3|13819.3|39
1646422740000|2022-03-04 19:39:00|13821.2|13820.2|13822.2|13821.2|13823.6|13822.6|13819.9|13818.9|67
1646422750000|2022-03-04 19:39:10|13822.1|13821.1|13821.6|13820.6|13822.8|13821.8|13819.9|13818.9|26
1646422760000|2022-03-04 19:39:20|13821.1|13820.1|13829.6|13828.6|13830.4|13829.4|13819.4|13818.4|142
1646422770000|2022-03-04 19:39:30|13829.8|13828.8|13828.1|13827.1|13832.7|13831.7|13826.6|13825.6|115
1646422780000|2022-03-04 19:39:40|13827.6|13826.6|13825.2|13824.2|13828.3|13827.3|13824.6|13823.6|108
1646422790000|2022-03-04 19:39:50|13824.7|13823.7|13829.2|13828.2|13829.2|13828.2|13824.6|13823.6|28
1646422800000|2022-03-04 19:40:00|13829.1|13828.1|13820.8|13819.8|13830.3|13829.3|13819.7|13818.7|101
1646422810000|2022-03-04 19:40:10|13820.9|13819.9|13816.8|13815.8|13821.3|13820.3|13816.6|13815.6|89
1646422820000|2022-03-04 19:40:20|13816.7|13815.7|13819.3|13818.3|13822.8|13821.8|13815.9|13814.9|85
1646422830000|2022-03-04 19:40:30|13818.8|13817.8|13810.3|13809.3|13818.8|13817.8|13809.1|13808.1|140
1646422840000|2022-03-04 19:40:40|13810.2|13809.2|13813.3|13812.3|13813.6|13812.6|13809.8|13808.8|102
1646422850000|2022-03-04 19:40:50|13813.2|13812.2|13811.4|13810.4|13814.1|13813.1|13810.6|13809.6|63
1646422860000|2022-03-04 19:41:00|13811.3|13810.3|13812.1|13811.1|13817.9|13816.9|13811.1|13810.1|84
1646422870000|2022-03-04 19:41:10|13812.2|13811.2|13813.1|13812.1|13813.6|13812.6|13809.4|13808.4|101
1646422880000|2022-03-04 19:41:20|13812.9|13811.9|13814.1|13813.1|13814.3|13813.3|13811.1|13810.1|73
1646422890000|2022-03-04 19:41:30|13813.9|13812.9|13823.3|13822.3|13825.4|13824.4|13813.8|13812.8|110
1646422900000|2022-03-04 19:41:40|13823.1|13822.1|13814.8|13813.8|13823.8|13822.8|13813.6|13812.6|93
1646422910000|2022-03-04 19:41:50|13815.1|13814.1|13818.1|13817.1|13818.1|13817.1|13813.4|13812.4|85
1646422920000|2022-03-04 19:42:00|13817.9|13816.9|13821.8|13820.8|13822.4|13821.4|13817.3|13816.3|84
1646422930000|2022-03-04 19:42:10|13821.6|13820.6|13816.2|13815.2|13821.9|13820.9|13813.3|13812.3|68
1646422940000|2022-03-04 19:42:20|13815.8|13814.8|13810.6|13809.6|13816.2|13815.2|13807.6|13806.6|182
1646422950000|2022-03-04 19:42:30|13811.3|13810.3|13809.9|13808.9|13811.6|13810.6|13808.2|13807.2|54
1646422960000|2022-03-04 19:42:40|13810.1|13809.1|13796.1|13795.1|13810.3|13809.3|13795.4|13794.4|315
1646422970000|2022-03-04 19:42:50|13795.4|13794.4|13797.3|13796.3|13799.2|13798.2|13794.1|13793.1|227
1646422980000|2022-03-04 19:43:00|13797.6|13796.6|13796.7|13795.7|13801.6|13800.6|13796.7|13795.7|128
1646422990000|2022-03-04 19:43:10|13796.8|13795.8|13796.6|13795.6|13799.6|13798.6|13795.8|13794.8|73
1646423000000|2022-03-04 19:43:20|13796.4|13795.4|13793.1|13792.1|13796.4|13795.4|13792.4|13791.4|218
1646423010000|2022-03-04 19:43:30|13792.7|13791.7|13798.3|13797.3|13799.7|13798.7|13790.4|13789.4|162
1646423020000|2022-03-04 19:43:40|13798.8|13797.8|13795.3|13794.3|13800.6|13799.6|13795.3|13794.3|73
1646423030000|2022-03-04 19:43:50|13795.6|13794.6|13800.3|13799.3|13800.6|13799.6|13794.4|13793.4|95
1646423040000|2022-03-04 19:44:00|13800.2|13799.2|13794.3|13793.3|13800.2|13799.2|13794.3|13793.3|101
1646423050000|2022-03-04 19:44:10|13794.6|13793.6|13792.2|13791.2|13795.3|13794.3|13790.9|13789.9|143
1646423060000|2022-03-04 19:44:20|13792.3|13791.3|13794.3|13793.3|13796.6|13795.6|13792.2|13791.2|69
1646423070000|2022-03-04 19:44:30|13794.2|13793.2|13794.8|13793.8|13795.3|13794.3|13791.6|13790.6|49
1646423080000|2022-03-04 19:44:40|13794.6|13793.6|13795.6|13794.6|13796.1|13795.1|13794.1|13793.1|54
1646423090000|2022-03-04 19:44:50|13795.7|13794.7|13797.7|13796.7|13798.9|13797.9|13793.6|13792.6|71
1646423100000|2022-03-04 19:45:00|13798.1|13797.1|13792.8|13791.8|13798.1|13797.1|13789.1|13788.1|184
1646423110000|2022-03-04 19:45:10|13793.1|13792.1|13791.3|13790.3|13793.1|13792.1|13788.3|13787.3|85
1646423120000|2022-03-04 19:45:20|13791.4|13790.4|13801.8|13800.8|13804.2|13803.2|13790.7|13789.7|179
1646423130000|2022-03-04 19:45:30|13802.1|13801.1|13795.6|13794.6|13802.7|13801.7|13795.6|13794.6|148
1646423140000|2022-03-04 19:45:40|13795.7|13794.7|13797.6|13796.6|13800.1|13799.1|13795.7|13794.7|88
1646423150000|2022-03-04 19:45:50|13797.2|13796.2|13796.1|13795.1|13799.6|13798.6|13795.6|13794.6|89
1646423160000|2022-03-04 19:46:00|13795.9|13794.9|13796.9|13795.9|13798.6|13797.6|13795.3|13794.3|51
1646423170000|2022-03-04 19:46:10|13797.1|13796.1|13793.8|13792.8|13797.8|13796.8|13791.6|13790.6|77
1646423180000|2022-03-04 19:46:20|13793.6|13792.6|13794.4|13793.4|13794.4|13793.4|13790.9|13789.9|53
1646423190000|2022-03-04 19:46:30|13794.3|13793.3|13791.8|13790.8|13797.3|13796.3|13791.6|13790.6|68
1646423200000|2022-03-04 19:46:40|13792.1|13791.1|13790.8|13789.8|13792.8|13791.8|13787.8|13786.8|151
1646423210000|2022-03-04 19:46:50|13790.6|13789.6|13790.3|13789.3|13791.1|13790.1|13786.7|13785.7|141
1646423220000|2022-03-04 19:47:00|13789.1|13788.1|13786.8|13785.8|13790.6|13789.6|13786.7|13785.7|91
1646423230000|2022-03-04 19:47:10|13786.9|13785.9|13785.1|13784.1|13788.4|13787.4|13782.7|13781.7|180
1646423240000|2022-03-04 19:47:20|13784.8|13783.8|13789.2|13788.2|13790.3|13789.3|13784.7|13783.7|97
1646423250000|2022-03-04 19:47:30|13788.7|13787.7|13795.2|13794.2|13795.2|13794.2|13788.1|13787.1|100
1646423260000|2022-03-04 19:47:40|13795.1|13794.1|13792.8|13791.8|13795.1|13794.1|13791.2|13790.2|64
1646423270000|2022-03-04 19:47:50|13793.3|13792.3|13790.8|13789.8|13793.6|13792.6|13790.8|13789.8|58
1646423280000|2022-03-04 19:48:00|13790.3|13789.3|13789.8|13788.8|13792.4|13791.4|13786.4|13785.4|105
1646423290000|2022-03-04 19:48:10|13789.9|13788.9|13791.6|13790.6|13792.7|13791.7|13788.6|13787.6|57
1646423300000|2022-03-04 19:48:20|13791.4|13790.4|13787.9|13786.9|13792.3|13791.3|13785.9|13784.9|62
1646423310000|2022-03-04 19:48:30|13787.3|13786.3|13790.1|13789.1|13792.2|13791.2|13784.4|13783.4|116
1646423320000|2022-03-04 19:48:40|13791.4|13790.4|13788.6|13787.6|13792.2|13791.2|13786.1|13785.1|159
1646423330000|2022-03-04 19:48:50|13789.1|13788.1|13787.1|13786.1|13789.2|13788.2|13785.9|13784.9|83
1646423340000|2022-03-04 19:49:00|13786.8|13785.8|13788.3|13787.3|13792.7|13791.7|13785.8|13784.8|107
1646423350000|2022-03-04 19:49:10|13788.2|13787.2|13788.9|13787.9|13789.1|13788.1|13785.9|13784.9|66
1646423360000|2022-03-04 19:49:20|13789.1|13788.1|13786.6|13785.6|13789.4|13788.4|13784.2|13783.2|98
1646423370000|2022-03-04 19:49:30|13786.7|13785.7|13787.1|13786.1|13788.2|13787.2|13784.6|13783.6|66
1646423380000|2022-03-04 19:49:40|13786.9|13785.9|13786.6|13785.6|13787.4|13786.4|13784.6|13783.6|57
1646423390000|2022-03-04 19:49:50|13785.9|13784.9|13787.1|13786.1|13789.4|13788.4|13785.4|13784.4|56
1646423400000|2022-03-04 19:50:00|13786.9|13785.9|13781.6|13780.6|13791.3|13790.3|13781.2|13780.2|349
1646423410000|2022-03-04 19:50:10|13781.8|13780.8|13783.8|13782.8|13786.3|13785.3|13780.1|13779.1|103
1646423420000|2022-03-04 19:50:20|13783.9|13782.9|13783.2|13782.2|13784.3|13783.3|13779.8|13778.8|172
1646423430000|2022-03-04 19:50:30|13782.8|13781.8|13788.3|13787.3|13789.8|13788.8|13781.9|13780.9|103
1646423440000|2022-03-04 19:50:40|13788.2|13787.2|13796.6|13795.6|13799.8|13798.8|13787.7|13786.7|442
1646423450000|2022-03-04 19:50:50|13796.8|13795.8|13796.1|13795.1|13800.7|13799.7|13792.6|13791.6|203
1646423460000|2022-03-04 19:51:00|13796.3|13795.3|13795.6|13794.6|13801.1|13800.1|13795.2|13794.2|213
1646423470000|2022-03-04 19:51:10|13795.3|13794.3|13807.3|13806.3|13807.9|13806.9|13794.1|13793.1|289
1646423480000|2022-03-04 19:51:20|13807.6|13806.6|13802.2|13801.2|13809.6|13808.6|13802.1|13801.1|232
1646423490000|2022-03-04 19:51:30|13802.1|13801.1|13806.1|13805.1|13806.8|13805.8|13801.4|13800.4|104
1646423500000|2022-03-04 19:51:40|13805.8|13804.8|13801.4|13800.4|13807.4|13806.4|13801.1|13800.1|86
1646423510000|2022-03-04 19:51:50|13801.3|13800.3|13800.8|13799.8|13803.6|13802.6|13798.6|13797.6|148
1646423520000|2022-03-04 19:52:00|13800.7|13799.7|13798.2|13797.2|13800.7|13799.7|13795.8|13794.8|114
1646423530000|2022-03-04 19:52:10|13798.3|13797.3|13796.3|13795.3|13799.1|13798.1|13792.3|13791.3|172
1646423540000|2022-03-04 19:52:20|13796.6|13795.6|13793.3|13792.3|13798.3|13797.3|13793.3|13792.3|135
1646423550000|2022-03-04 19:52:30|13792.9|13791.9|13787.8|13786.8|13793.6|13792.6|13786.9|13785.9|141
1646423560000|2022-03-04 19:52:40|13787.6|13786.6|13786.9|13785.9|13787.8|13786.8|13785.3|13784.3|93
1646423570000|2022-03-04 19:52:50|13787.1|13786.1|13784.8|13783.8|13787.6|13786.6|13781.1|13780.1|133
1646423580000|2022-03-04 19:53:00|13785.1|13784.1|13782.1|13781.1|13785.1|13784.1|13779.1|13778.1|284
1646423590000|2022-03-04 19:53:10|13782.2|13781.2|13778.7|13777.7|13782.2|13781.2|13775.7|13774.7|253
1646423600000|2022-03-04 19:53:20|13779.1|13778.1|13781.9|13780.9|13782.2|13781.2|13778.7|13777.7|90
1646423610000|2022-03-04 19:53:30|13782.1|13781.1|13780.3|13779.3|13782.9|13781.9|13778.7|13777.7|158
1646423620000|2022-03-04 19:53:40|13781.1|13780.1|13783.3|13782.3|13784.9|13783.9|13781.1|13780.1|82
1646423630000|2022-03-04 19:53:50|13782.8|13781.8|13783.8|13782.8|13784.9|13783.9|13781.6|13780.6|46
1646423640000|2022-03-04 19:54:00|13783.4|13782.4|13785.1|13784.1|13786.2|13785.2|13781.8|13780.8|59
1646423650000|2022-03-04 19:54:10|13784.9|13783.9|13789.8|13788.8|13792.2|13791.2|13784.9|13783.9|144
1646423660000|2022-03-04 19:54:20|13789.9|13788.9|13794.8|13793.8|13795.7|13794.7|13788.8|13787.8|220
1646423670000|2022-03-04 19:54:30|13793.7|13792.7|13792.6|13791.6|13796.4|13795.4|13791.1|13790.1|158
1646423680000|2022-03-04 19:54:40|13792.7|13791.7|13787.3|13786.3|13793.9|13792.9|13787.2|13786.2|99
1646423690000|2022-03-04 19:54:50|13787.4|13786.4|13786.6|13785.6|13788.6|13787.6|13784.6|13783.6|74
1646423700000|2022-03-04 19:55:00|13787.1|13786.1|13790.4|13789.4|13791.7|13790.7|13784.6|13783.6|105
1646423710000|2022-03-04 19:55:10|13790.6|13789.6|13775.4|13774.4|13791.6|13790.6|13775.4|13774.4|258
1646423720000|2022-03-04 19:55:20|13775.2|13774.2|13780.7|13779.7|13780.7|13779.7|13774.2|13773.2|215
1646423730000|2022-03-04 19:55:30|13780.6|13779.6|13784.8|13783.8|13785.1|13784.1|13780.3|13779.3|82
1646423740000|2022-03-04 19:55:40|13784.6|13783.6|13785.8|13784.8|13786.8|13785.8|13782.3|13781.3|52
1646423750000|2022-03-04 19:55:50|13786.1|13785.1|13781.2|13780.2|13786.1|13785.1|13780.1|13779.1|90
1646423760000|2022-03-04 19:56:00|13781.3|13780.3|13784.6|13783.6|13785.8|13784.8|13780.3|13779.3|104
1646423770000|2022-03-04 19:56:10|13784.7|13783.7|13786.3|13785.3|13787.1|13786.1|13784.1|13783.1|61
1646423780000|2022-03-04 19:56:20|13786.2|13785.2|13789.2|13788.2|13791.1|13790.1|13784.6|13783.6|80
1646423790000|2022-03-04 19:56:30|13789.3|13788.3|13788.2|13787.2|13789.8|13788.8|13786.8|13785.8|30
1646423800000|2022-03-04 19:56:40|13789.1|13788.1|13787.7|13786.7|13789.3|13788.3|13786.7|13785.7|54
1646423810000|2022-03-04 19:56:50|13787.8|13786.8|13782.4|13781.4|13788.3|13787.3|13782.4|13781.4|112
1646423820000|2022-03-04 19:57:00|13782.3|13781.3|13785.2|13784.2|13785.6|13784.6|13781.8|13780.8|82
1646423830000|2022-03-04 19:57:10|13785.1|13784.1|13782.8|13781.8|13785.8|13784.8|13779.8|13778.8|51
1646423840000|2022-03-04 19:57:20|13782.9|13781.9|13781.9|13780.9|13784.3|13783.3|13781.9|13780.9|36
1646423850000|2022-03-04 19:57:30|13781.6|13780.6|13781.4|13780.4|13783.6|13782.6|13778.7|13777.7|98
1646423860000|2022-03-04 19:57:40|13780.8|13779.8|13780.9|13779.9|13782.8|13781.8|13778.1|13777.1|72
1646423870000|2022-03-04 19:57:50|13780.4|13779.4|13777.8|13776.8|13781.7|13780.7|13777.7|13776.7|64
1646423880000|2022-03-04 19:58:00|13778.1|13777.1|13771.6|13770.6|13778.1|13777.1|13771.4|13770.4|296
1646423890000|2022-03-04 19:58:10|13771.4|13770.4|13774.3|13773.3|13776.1|13775.1|13771.4|13770.4|114
1646423900000|2022-03-04 19:58:20|13774.2|13773.2|13773.3|13772.3|13774.8|13773.8|13769.8|13768.8|132
1646423910000|2022-03-04 19:58:30|13773.4|13772.4|13770.8|13769.8|13773.4|13772.4|13770.3|13769.3|92
1646423920000|2022-03-04 19:58:40|13770.7|13769.7|13767.9|13766.9|13770.7|13769.7|13765.4|13764.4|229
1646423930000|2022-03-04 19:58:50|13768.1|13767.1|13756.9|13755.9|13768.1|13767.1|13756.9|13755.9|851
1646423940000|2022-03-04 19:59:00|13757.1|13756.1|13752.3|13751.3|13757.6|13756.6|13751.9|13750.9|398
1646423950000|2022-03-04 19:59:10|13752.1|13751.1|13749.7|13748.7|13754.4|13753.4|13744.9|13743.9|835
1646423960000|2022-03-04 19:59:20|13749.6|13748.6|13745.2|13744.2|13750.1|13749.1|13744.3|13743.3|468
1646423970000|2022-03-04 19:59:30|13745.1|13744.1|13750.3|13749.3|13751.2|13750.2|13744.6|13743.6|258
1646423980000|2022-03-04 19:59:40|13750.6|13749.6|13751.1|13750.1|13753.1|13752.1|13746.3|13745.3|177
1646423990000|2022-03-04 19:59:50|13750.3|13749.3|13751.1|13750.1|13751.6|13750.6|13747.8|13746.8|125
1646424000000|2022-03-04 20:00:00|13751.2|13750.2|13752.6|13751.6|13756.3|13755.3|13747.8|13746.8|347
1646424010000|2022-03-04 20:00:10|13751.7|13750.7|13756.1|13755.1|13756.2|13755.2|13749.4|13748.4|134
1646424020000|2022-03-04 20:00:20|13755.6|13754.6|13755.8|13754.8|13758.9|13757.9|13754.9|13753.9|130
1646424030000|2022-03-04 20:00:30|13755.7|13754.7|13754.1|13753.1|13755.8|13754.8|13752.3|13751.3|90
1646424040000|2022-03-04 20:00:40|13754.2|13753.2|13754.4|13753.4|13756.7|13755.7|13753.3|13752.3|123
1646424050000|2022-03-04 20:00:50|13754.6|13753.6|13754.3|13753.3|13755.3|13754.3|13752.3|13751.3|92
1646424060000|2022-03-04 20:01:00|13754.4|13753.4|13750.2|13749.2|13755.1|13754.1|13749.2|13748.2|142
1646424070000|2022-03-04 20:01:10|13750.1|13749.1|13756.3|13755.3|13757.4|13756.4|13749.8|13748.8|127
1646424080000|2022-03-04 20:01:20|13755.8|13754.8|13751.7|13750.7|13757.1|13756.1|13749.8|13748.8|150
1646424090000|2022-03-04 20:01:30|13751.3|13750.3|13750.1|13749.1|13753.8|13752.8|13749.9|13748.9|207
1646424100000|2022-03-04 20:01:40|13750.2|13749.2|13752.1|13751.1|13755.4|13754.4|13749.6|13748.6|81
1646424110000|2022-03-04 20:01:50|13752.2|13751.2|13755.9|13754.9|13756.3|13755.3|13751.7|13750.7|66
1646424120000|2022-03-04 20:02:00|13756.1|13755.1|13767.8|13766.8|13769.6|13768.6|13753.8|13752.8|341
1646424130000|2022-03-04 20:02:10|13767.6|13766.6|13773.8|13772.8|13778.2|13777.2|13767.3|13766.3|526
1646424140000|2022-03-04 20:02:20|13773.7|13772.7|13774.9|13773.9|13774.9|13773.9|13767.6|13766.6|145
1646424150000|2022-03-04 20:02:30|13774.6|13773.6|13778.2|13777.2|13778.2|13777.2|13770.7|13769.7|198
1646424160000|2022-03-04 20:02:40|13777.9|13776.9|13778.6|13777.6|13778.7|13777.7|13773.8|13772.8|137
1646424170000|2022-03-04 20:02:50|13778.3|13777.3|13783.2|13782.2|13789.3|13788.3|13778.3|13777.3|355
1646424180000|2022-03-04 20:03:00|13783.9|13782.9|13786.3|13785.3|13791.1|13790.1|13783.9|13782.9|357
1646424190000|2022-03-04 20:03:10|13786.2|13785.2|13785.2|13784.2|13791.6|13790.6|13783.6|13782.6|232
1646424200000|2022-03-04 20:03:20|13785.4|13784.4|13782.1|13781.1|13785.6|13784.6|13780.6|13779.6|149
1646424210000|2022-03-04 20:03:30|13781.8|13780.8|13784.4|13783.4|13785.7|13784.7|13780.8|13779.8|91
1646424220000|2022-03-04 20:03:40|13784.3|13783.3|13782.6|13781.6|13784.7|13783.7|13779.2|13778.2|133
1646424230000|2022-03-04 20:03:50|13782.7|13781.7|13792.8|13791.8|13793.9|13792.9|13782.7|13781.7|168
1646424240000|2022-03-04 20:04:00|13792.6|13791.6|13798.2|13797.2|13801.7|13800.7|13790.6|13789.6|383
1646424250000|2022-03-04 20:04:10|13798.1|13797.1|13786.9|13785.9|13798.3|13797.3|13786.2|13785.2|261
1646424260000|2022-03-04 20:04:20|13787.1|13786.1|13787.9|13786.9|13790.3|13789.3|13786.6|13785.6|114
1646424270000|2022-03-04 20:04:30|13787.8|13786.8|13782.2|13781.2|13788.1|13787.1|13781.1|13780.1|150
1646424280000|2022-03-04 20:04:40|13782.1|13781.1|13781.2|13780.2|13783.3|13782.3|13779.7|13778.7|93
1646424290000|2022-03-04 20:04:50|13781.6|13780.6|13783.6|13782.6|13784.6|13783.6|13781.1|13780.1|57
1646424300000|2022-03-04 20:05:00|13783.4|13782.4|13789.6|13788.6|13789.7|13788.7|13782.1|13781.1|134
1646424310000|2022-03-04 20:05:10|13789.4|13788.4|13786.6|13785.6|13791.8|13790.8|13786.1|13785.1|122
1646424320000|2022-03-04 20:05:20|13786.7|13785.7|13788.9|13787.9|13791.3|13790.3|13786.6|13785.6|61
1646424330000|2022-03-04 20:05:30|13789.3|13788.3|13791.3|13790.3|13791.4|13790.4|13786.9|13785.9|53
1646424340000|2022-03-04 20:05:40|13790.2|13789.2|13789.7|13788.7|13791.7|13790.7|13787.3|13786.3|86
1646424350000|2022-03-04 20:05:50|13791.3|13790.3|13793.6|13792.6|13796.6|13795.6|13791.1|13790.1|202
1646424360000|2022-03-04 20:06:00|13793.8|13792.8|13808.6|13807.6|13808.6|13807.6|13792.7|13791.7|491
1646424370000|2022-03-04 20:06:10|13808.8|13807.8|13796.3|13795.3|13812.7|13811.7|13796.3|13795.3|316
1646424380000|2022-03-04 20:06:20|13795.8|13794.8|13790.6|13789.6|13796.4|13795.4|13789.1|13788.1|178
1646424390000|2022-03-04 20:06:30|13790.4|13789.4|13789.8|13788.8|13794.3|13793.3|13788.4|13787.4|212
1646424400000|2022-03-04 20:06:40|13789.7|13788.7|13785.3|13784.3|13789.7|13788.7|13784.1|13783.1|128
1646424410000|2022-03-04 20:06:50|13785.4|13784.4|13783.6|13782.6|13790.6|13789.6|13782.4|13781.4|170
1646424420000|2022-03-04 20:07:00|13783.8|13782.8|13782.7|13781.7|13784.9|13783.9|13779.6|13778.6|288
1646424430000|2022-03-04 20:07:10|13782.8|13781.8|13782.6|13781.6|13785.8|13784.8|13780.8|13779.8|80
1646424440000|2022-03-04 20:07:20|13782.4|13781.4|13787.1|13786.1|13787.7|13786.7|13780.8|13779.8|70
1646424450000|2022-03-04 20:07:30|13786.9|13785.9|13780.8|13779.8|13786.9|13785.9|13780.8|13779.8|93
1646424460000|2022-03-04 20:07:40|13780.9|13779.9|13776.6|13775.6|13782.2|13781.2|13776.3|13775.3|126
1646424470000|2022-03-04 20:07:50|13777.1|13776.1|13780.8|13779.8|13782.8|13781.8|13777.1|13776.1|123
1646424480000|2022-03-04 20:08:00|13780.7|13779.7|13777.6|13776.6|13785.4|13784.4|13776.6|13775.6|109
1646424490000|2022-03-04 20:08:10|13777.8|13776.8|13782.1|13781.1|13783.3|13782.3|13777.8|13776.8|65
1646424500000|2022-03-04 20:08:20|13781.9|13780.9|13784.1|13783.1|13787.8|13786.8|13781.6|13780.6|116
1646424510000|2022-03-04 20:08:30|13784.6|13783.6|13781.6|13780.6|13784.6|13783.6|13780.6|13779.6|43
1646424520000|2022-03-04 20:08:40|13783.1|13782.1|13783.4|13782.4|13786.1|13785.1|13782.3|13781.3|51
1646424530000|2022-03-04 20:08:50|13782.6|13781.6|13782.8|13781.8|13787.9|13786.9|13781.9|13780.9|119
1646424540000|2022-03-04 20:09:00|13782.7|13781.7|13788.1|13787.1|13789.8|13788.8|13780.1|13779.1|128
1646424550000|2022-03-04 20:09:10|13787.9|13786.9|13785.1|13784.1|13790.8|13789.8|13784.8|13783.8|64
1646424560000|2022-03-04 20:09:20|13785.8|13784.8|13786.6|13785.6|13787.3|13786.3|13783.1|13782.1|67
1646424570000|2022-03-04 20:09:30|13786.7|13785.7|13784.6|13783.6|13788.8|13787.8|13781.4|13780.4|70
1646424580000|2022-03-04 20:09:40|13784.8|13783.8|13783.8|13782.8|13784.9|13783.9|13781.6|13780.6|55
1646424590000|2022-03-04 20:09:50|13784.1|13783.1|13782.6|13781.6|13785.8|13784.8|13780.6|13779.6|66
1646424600000|2022-03-04 20:10:00|13782.8|13781.8|13783.2|13782.2|13792.1|13791.1|13782.2|13781.2|268
1646424610000|2022-03-04 20:10:10|13782.8|13781.8|13781.8|13780.8|13783.1|13782.1|13777.1|13776.1|234
1646424620000|2022-03-04 20:10:20|13781.7|13780.7|13784.8|13783.8|13786.3|13785.3|13780.3|13779.3|65
1646424630000|2022-03-04 20:10:30|13784.6|13783.6|13784.8|13783.8|13786.6|13785.6|13782.3|13781.3|48
1646424640000|2022-03-04 20:10:40|13784.7|13783.7|13786.8|13785.8|13790.1|13789.1|13782.8|13781.8|104
1646424650000|2022-03-04 20:10:50|13786.7|13785.7|13790.6|13789.6|13792.8|13791.8|13786.6|13785.6|74
1646424660000|2022-03-04 20:11:00|13790.9|13789.9|13794.8|13793.8|13796.9|13795.9|13790.9|13789.9|183
1646424670000|2022-03-04 20:11:10|13794.7|13793.7|13796.4|13795.4|13796.9|13795.9|13793.3|13792.3|128
1646424680000|2022-03-04 20:11:20|13796.9|13795.9|13794.3|13793.3|13796.9|13795.9|13791.8|13790.8|71
1646424690000|2022-03-04 20:11:30|13794.2|13793.2|13793.8|13792.8|13797.2|13796.2|13792.4|13791.4|104
1646424700000|2022-03-04 20:11:40|13794.8|13793.8|13792.6|13791.6|13800.3|13799.3|13791.1|13790.1|195
1646424710000|2022-03-04 20:11:50|13793.2|13792.2|13788.8|13787.8|13793.9|13792.9|13787.7|13786.7|105
1646424720000|2022-03-04 20:12:00|13788.9|13787.9|13782.8|13781.8|13791.9|13790.9|13782.6|13781.6|155
1646424730000|2022-03-04 20:12:10|13783.3|13782.3|13783.2|13782.2|13786.8|13785.8|13782.6|13781.6|116
1646424740000|2022-03-04 20:12:20|13783.6|13782.6|13783.8|13782.8|13784.3|13783.3|13778.3|13777.3|136
1646424750000|2022-03-04 20:12:30|13783.6|13782.6|13781.4|13780.4|13787.8|13786.8|13780.4|13779.4|125
1646424760000|2022-03-04 20:12:40|13781.3|13780.3|13778.4|13777.4|13783.4|13782.4|13778.3|13777.3|152
1646424770000|2022-03-04 20:12:50|13779.3|13778.3|13781.3|13780.3|13782.8|13781.8|13778.3|13777.3|69
1646424780000|2022-03-04 20:13:00|13782.1|13781.1|13786.7|13785.7|13786.7|13785.7|13780.1|13779.1|76
1646424790000|2022-03-04 20:13:10|13785.8|13784.8|13786.3|13785.3|13787.6|13786.6|13782.9|13781.9|64
1646424800000|2022-03-04 20:13:20|13785.4|13784.4|13790.6|13789.6|13792.9|13791.9|13785.4|13784.4|159
1646424810000|2022-03-04 20:13:30|13790.4|13789.4|13801.6|13800.6|13801.7|13800.7|13790.3|13789.3|183
1646424820000|2022-03-04 20:13:40|13801.8|13800.8|13792.2|13791.2|13806.8|13805.8|13792.1|13791.1|374
1646424830000|2022-03-04 20:13:50|13792.1|13791.1|13789.1|13788.1|13795.6|13794.6|13787.1|13786.1|275
1646424840000|2022-03-04 20:14:00|13788.9|13787.9|13784.6|13783.6|13789.3|13788.3|13783.1|13782.1|180
1646424850000|2022-03-04 20:14:10|13784.7|13783.7|13772.9|13771.9|13785.7|13784.7|13770.9|13769.9|347
1646424860000|2022-03-04 20:14:20|13772.8|13771.8|13768.3|13767.3|13775.8|13774.8|13765.9|13764.9|286
1646424870000|2022-03-04 20:14:30|13768.1|13767.1|13768.8|13767.8|13770.7|13769.7|13766.4|13765.4|149
1646424880000|2022-03-04 20:14:40|13768.7|13767.7|13766.8|13765.8|13769.4|13768.4|13764.7|13763.7|157
1646424890000|2022-03-04 20:14:50|13767.3|13766.3|13766.4|13765.4|13769.6|13768.6|13765.8|13764.8|171
1646424900000|2022-03-04 20:15:00|13766.6|13765.6|13771.7|13770.7|13781.3|13780.3|13766.6|13765.6|372
1646424910000|2022-03-04 20:15:10|13772.1|13771.1|13770.3|13769.3|13773.2|13772.2|13766.1|13765.1|209
1646424920000|2022-03-04 20:15:20|13769.8|13768.8|13773.6|13772.6|13775.4|13774.4|13768.9|13767.9|66
1646424930000|2022-03-04 20:15:30|13773.4|13772.4|13790.1|13789.1|13792.6|13791.6|13771.6|13770.6|420
1646424940000|2022-03-04 20:15:40|13790.4|13789.4|13788.3|13787.3|13793.6|13792.6|13788.2|13787.2|215
1646424950000|2022-03-04 20:15:50|13788.1|13787.1|13788.1|13787.1|13789.3|13788.3|13782.4|13781.4|211
1646424960000|2022-03-04 20:16:00|13787.8|13786.8|13791.3|13790.3|13793.1|13792.1|13785.6|13784.6|178
1646424970000|2022-03-04 20:16:10|13791.6|13790.6|13788.3|13787.3|13796.9|13795.9|13786.7|13785.7|234
1646424980000|2022-03-04 20:16:20|13788.2|13787.2|13781.6|13780.6|13788.2|13787.2|13781.2|13780.2|152
1646424990000|2022-03-04 20:16:30|13781.7|13780.7|13784.9|13783.9|13789.4|13788.4|13781.7|13780.7|133
1646425000000|2022-03-04 20:16:40|13785.1|13784.1|13781.7|13780.7|13786.1|13785.1|13779.7|13778.7|115
1646425010000|2022-03-04 20:16:50|13781.3|13780.3|13783.8|13782.8|13787.1|13786.1|13781.3|13780.3|132
1646425020000|2022-03-04 20:17:00|13783.6|13782.6|13784.9|13783.9|13789.8|13788.8|13783.1|13782.1|105
1646425030000|2022-03-04 20:17:10|13785.1|13784.1|13787.1|13786.1|13787.3|13786.3|13783.1|13782.1|83
1646425040000|2022-03-04 20:17:20|13786.8|13785.8|13785.3|13784.3|13788.4|13787.4|13784.2|13783.2|37
1646425050000|2022-03-04 20:17:30|13785.2|13784.2|13791.6|13790.6|13794.1|13793.1|13784.6|13783.6|121
1646425060000|2022-03-04 20:17:40|13791.2|13790.2|13791.6|13790.6|13793.3|13792.3|13786.8|13785.8|128
1646425070000|2022-03-04 20:17:50|13791.4|13790.4|13793.8|13792.8|13793.9|13792.9|13789.3|13788.3|134
1646425080000|2022-03-04 20:18:00|13794.3|13793.3|13791.1|13790.1|13800.3|13799.3|13790.8|13789.8|236
1646425090000|2022-03-04 20:18:10|13791.3|13790.3|13788.3|13787.3|13791.3|13790.3|13787.6|13786.6|76
1646425100000|2022-03-04 20:18:20|13788.4|13787.4|13788.2|13787.2|13790.1|13789.1|13786.8|13785.8|88
1646425110000|2022-03-04 20:18:30|13787.1|13786.1|13786.7|13785.7|13788.4|13787.4|13785.8|13784.8|62
1646425120000|2022-03-04 20:18:40|13786.1|13785.1|13782.9|13781.9|13786.7|13785.7|13779.8|13778.8|139
1646425130000|2022-03-04 20:18:50|13783.1|13782.1|13780.2|13779.2|13787.1|13786.1|13777.8|13776.8|155
1646425140000|2022-03-04 20:19:00|13780.1|13779.1|13781.6|13780.6|13783.3|13782.3|13778.8|13777.8|86
1646425150000|2022-03-04 20:19:10|13781.4|13780.4|13780.6|13779.6|13783.1|13782.1|13778.8|13777.8|90
1646425160000|2022-03-04 20:19:20|13780.1|13779.1|13778.3|13777.3|13784.3|13783.3|13777.8|13776.8|57
1646425170000|2022-03-04 20:19:30|13779.3|13778.3|13779.7|13778.7|13782.9|13781.9|13777.8|13776.8|91
1646425180000|2022-03-04 20:19:40|13779.6|13778.6|13780.6|13779.6|13782.1|13781.1|13778.7|13777.7|66
1646425190000|2022-03-04 20:19:50|13780.8|13779.8|13776.1|13775.1|13782.8|13781.8|13774.7|13773.7|87
1646425200000|2022-03-04 20:20:00|13777.4|13776.4|13780.4|13779.4|13780.9|13779.9|13772.4|13771.4|334
1646425210000|2022-03-04 20:20:10|13780.3|13779.3|13776.6|13775.6|13781.3|13780.3|13775.4|13774.4|141
1646425220000|2022-03-04 20:20:20|13777.1|13776.1|13774.4|13773.4|13780|13779|13774.4|13773.4|125
1646425230000|2022-03-04 20:20:30|13773.9|13772.9|13766.4|13765.4|13773.9|13772.9|13766.1|13765.1|251
1646425240000|2022-03-04 20:20:40|13766.3|13765.3|13766.4|13765.4|13767.5|13766.5|13764.9|13763.9|174
1646425250000|2022-03-04 20:20:50|13766.3|13765.3|13769.9|13768.9|13770.5|13769.5|13766.1|13765.1|70
1646425260000|2022-03-04 20:21:00|13770.3|13769.3|13765.5|13764.5|13770.9|13769.9|13760.4|13759.4|230
1646425270000|2022-03-04 20:21:10|13765.6|13764.6|13768.6|13767.6|13768.6|13767.6|13763.1|13762.1|81
1646425280000|2022-03-04 20:21:20|13767.6|13766.6|13769.9|13768.9|13769.9|13768.9|13766.9|13765.9|62
1646425290000|2022-03-04 20:21:30|13769.6|13768.6|13770.4|13769.4|13772.5|13771.5|13765.9|13764.9|130
1646425300000|2022-03-04 20:21:40|13769.9|13768.9|13774.4|13773.4|13775.4|13774.4|13769.6|13768.6|124
1646425310000|2022-03-04 20:21:50|13774.3|13773.3|13770.9|13769.9|13774.6|13773.6|13769.9|13768.9|64
1646425320000|2022-03-04 20:22:00|13770.3|13769.3|13768.5|13767.5|13776.4|13775.4|13768.3|13767.3|153
1646425330000|2022-03-04 20:22:10|13769.3|13768.3|13767.5|13766.5|13770.4|13769.4|13766.6|13765.6|99
1646425340000|2022-03-04 20:22:20|13767.6|13766.6|13772.9|13771.9|13773.6|13772.6|13765|13764|89
1646425350000|2022-03-04 20:22:30|13773.4|13772.4|13767.6|13766.6|13774.1|13773.1|13767.4|13766.4|43
1646425360000|2022-03-04 20:22:40|13767.5|13766.5|13762.6|13761.6|13767.6|13766.6|13761|13760|103
1646425370000|2022-03-04 20:22:50|13762.4|13761.4|13761.4|13760.4|13762.6|13761.6|13758.3|13757.3|196
1646425380000|2022-03-04 20:23:00|13761.1|13760.1|13761.1|13760.1|13762.9|13761.9|13758.4|13757.4|124
1646425390000|2022-03-04 20:23:10|13761|13760|13762|13761|13764.3|13763.3|13757.3|13756.3|123
1646425400000|2022-03-04 20:23:20|13761.8|13760.8|13763.9|13762.9|13765.4|13764.4|13761.3|13760.3|60
1646425410000|2022-03-04 20:23:30|13764|13763|13768.8|13767.8|13770.1|13769.1|13763.3|13762.3|108
1646425420000|2022-03-04 20:23:40|13768.1|13767.1|13775.1|13774.1|13777.5|13776.5|13767.9|13766.9|179
1646425430000|2022-03-04 20:23:50|13775.5|13774.5|13770.8|13769.8|13776.3|13775.3|13770.8|13769.8|77
1646425440000|2022-03-04 20:24:00|13771|13770|13770.1|13769.1|13774.8|13773.8|13769.3|13768.3|93
1646425450000|2022-03-04 20:24:10|13769.4|13768.4|13764.6|13763.6|13770|13769|13764.4|13763.4|76
1646425460000|2022-03-04 20:24:20|13764.5|13763.5|13767|13766|13768.1|13767.1|13761.9|13760.9|135
1646425470000|2022-03-04 20:24:30|13767.4|13766.4|13776.4|13775.4|13777.3|13776.3|13766.3|13765.3|347
1646425480000|2022-03-04 20:24:40|13776.8|13775.8|13777.8|13776.8|13783.1|13782.1|13776.8|13775.8|322
1646425490000|2022-03-04 20:24:50|13777.9|13776.9|13776.4|13775.4|13782.1|13781.1|13775.8|13774.8|220
1646425500000|2022-03-04 20:25:00|13776.9|13775.9|13792.1|13791.1|13792.1|13791.1|13770.8|13769.8|365
1646425510000|2022-03-04 20:25:10|13791.9|13790.9|13789.9|13788.9|13795.1|13794.1|13786.4|13785.4|280
1646425520000|2022-03-04 20:25:20|13789.8|13788.8|13783.5|13782.5|13792.6|13791.6|13782.5|13781.5|203
1646425530000|2022-03-04 20:25:30|13783.4|13782.4|13779.5|13778.5|13784.4|13783.4|13778.4|13777.4|99
1646425540000|2022-03-04 20:25:40|13780.1|13779.1|13780.6|13779.6|13783.1|13782.1|13779.3|13778.3|76
1646425550000|2022-03-04 20:25:50|13780.5|13779.5|13781.6|13780.6|13781.8|13780.8|13779.1|13778.1|48
1646425560000|2022-03-04 20:26:00|13781|13780|13783.6|13782.6|13788.1|13787.1|13780.6|13779.6|156
1646425570000|2022-03-04 20:26:10|13783.9|13782.9|13784.1|13783.1|13786.1|13785.1|13782.6|13781.6|48
1646425580000|2022-03-04 20:26:20|13784|13783|13783.4|13782.4|13787.1|13786.1|13782.4|13781.4|56
1646425590000|2022-03-04 20:26:30|13782.9|13781.9|13783.4|13782.4|13786|13785|13781.5|13780.5|59
1646425600000|2022-03-04 20:26:40|13783.3|13782.3|13784.6|13783.6|13787.5|13786.5|13782.1|13781.1|90
1646425610000|2022-03-04 20:26:50|13784.5|13783.5|13785.1|13784.1|13786|13785|13783|13782|52
1646425620000|2022-03-04 20:27:00|13785|13784|13799.9|13798.9|13801.8|13800.8|13784.8|13783.8|520
1646425630000|2022-03-04 20:27:10|13799.5|13798.5|13793.6|13792.6|13800.1|13799.1|13792.1|13791.1|122
1646425640000|2022-03-04 20:27:20|13792.8|13791.8|13792.6|13791.6|13797.8|13796.8|13791.9|13790.9|119
1646425650000|2022-03-04 20:27:30|13792.9|13791.9|13794.1|13793.1|13794.9|13793.9|13791.6|13790.6|144
1646425660000|2022-03-04 20:27:40|13794|13793|13797.4|13796.4|13798.5|13797.5|13793.4|13792.4|210
1646425670000|2022-03-04 20:27:50|13797.3|13796.3|13796.9|13795.9|13804.6|13803.6|13796.9|13795.9|338
1646425680000|2022-03-04 20:28:00|13797.1|13796.1|13806.1|13805.1|13807.3|13806.3|13796.4|13795.4|188
1646425690000|2022-03-04 20:28:10|13806.5|13805.5|13811.9|13810.9|13812.9|13811.9|13806.5|13805.5|315
1646425700000|2022-03-04 20:28:20|13811.8|13810.8|13813.3|13812.3|13820.4|13819.4|13811.5|13810.5|487
1646425710000|2022-03-04 20:28:30|13813.6|13812.6|13816.9|13815.9|13818.3|13817.3|13811.4|13810.4|268
1646425720000|2022-03-04 20:28:40|13816.6|13815.6|13817.4|13816.4|13820.3|13819.3|13815.4|13814.4|182
1646425730000|2022-03-04 20:28:50|13817.6|13816.6|13812.6|13811.6|13818|13817|13811.8|13810.8|188
1646425740000|2022-03-04 20:29:00|13812.9|13811.9|13801.8|13800.8|13813.9|13812.9|13801.6|13800.6|234
1646425750000|2022-03-04 20:29:10|13801.4|13800.4|13799|13798|13803.1|13802.1|13798.3|13797.3|123
1646425760000|2022-03-04 20:29:20|13799.1|13798.1|13796.5|13795.5|13800.3|13799.3|13796.1|13795.1|142
1646425770000|2022-03-04 20:29:30|13796.9|13795.9|13790.1|13789.1|13797.5|13796.5|13789.9|13788.9|191
1646425780000|2022-03-04 20:29:40|13790.4|13789.4|13791.4|13790.4|13793.9|13792.9|13789.1|13788.1|99
1646425790000|2022-03-04 20:29:50|13791.6|13790.6|13792.4|13791.4|13793.1|13792.1|13790.1|13789.1|64
1646425800000|2022-03-04 20:30:00|13792.5|13791.5|13795.6|13794.6|13795.9|13794.9|13785.8|13784.8|237
1646425810000|2022-03-04 20:30:10|13796.4|13795.4|13797.5|13796.5|13797.9|13796.9|13792.1|13791.1|148
1646425820000|2022-03-04 20:30:20|13797.6|13796.6|13801.4|13800.4|13803.3|13802.3|13797.3|13796.3|186
1646425830000|2022-03-04 20:30:30|13801|13800|13797.1|13796.1|13801.6|13800.6|13795.1|13794.1|110
1646425840000|2022-03-04 20:30:40|13797.3|13796.3|13796.1|13795.1|13797.6|13796.6|13791.6|13790.6|158
1646425850000|2022-03-04 20:30:50|13796.5|13795.5|13787.6|13786.6|13796.5|13795.5|13787.4|13786.4|132
1646425860000|2022-03-04 20:31:00|13787.9|13786.9|13783.9|13782.9|13787.9|13786.9|13776.6|13775.6|320
1646425870000|2022-03-04 20:31:10|13783.8|13782.8|13782.1|13781.1|13785.6|13784.6|13779.6|13778.6|103
1646425880000|2022-03-04 20:31:20|13782|13781|13778.8|13777.8|13783|13782|13778|13777|112
1646425890000|2022-03-04 20:31:30|13778.9|13777.9|13785.1|13784.1|13786.4|13785.4|13777.9|13776.9|171
1646425900000|2022-03-04 20:31:40|13785.3|13784.3|13781.5|13780.5|13785.5|13784.5|13780.1|13779.1|84
1646425910000|2022-03-04 20:31:50|13781.6|13780.6|13784.1|13783.1|13785.9|13784.9|13779.6|13778.6|102
1646425920000|2022-03-04 20:32:00|13783.3|13782.3|13784.3|13783.3|13785.9|13784.9|13777.6|13776.6|149
1646425930000|2022-03-04 20:32:10|13784.1|13783.1|13782.4|13781.4|13787.1|13786.1|13781.8|13780.8|157
1646425940000|2022-03-04 20:32:20|13782.5|13781.5|13773.8|13772.8|13782.8|13781.8|13773.4|13772.4|188
1646425950000|2022-03-04 20:32:30|13774.3|13773.3|13777.1|13776.1|13779.6|13778.6|13772.8|13771.8|205
1646425960000|2022-03-04 20:32:40|13776.1|13775.1|13779.1|13778.1|13780.6|13779.6|13775.4|13774.4|54
1646425970000|2022-03-04 20:32:50|13778.6|13777.6|13783.6|13782.6|13785.3|13784.3|13776.9|13775.9|89
1646425980000|2022-03-04 20:33:00|13783.1|13782.1|13787.4|13786.4|13790.5|13789.5|13783.1|13782.1|181
1646425990000|2022-03-04 20:33:10|13788.3|13787.3|13785.3|13784.3|13789.1|13788.1|13782.9|13781.9|195
1646426000000|2022-03-04 20:33:20|13784.4|13783.4|13781.9|13780.9|13785.8|13784.8|13781.4|13780.4|153
1646426010000|2022-03-04 20:33:30|13781.1|13780.1|13780.3|13779.3|13782.9|13781.9|13778.3|13777.3|136
1646426020000|2022-03-04 20:33:40|13780.1|13779.1|13782.8|13781.8|13783.6|13782.6|13779.3|13778.3|81
1646426030000|2022-03-04 20:33:50|13782.6|13781.6|13788|13787|13788.6|13787.6|13779.3|13778.3|156
1646426040000|2022-03-04 20:34:00|13787.9|13786.9|13782.9|13781.9|13788.6|13787.6|13782.4|13781.4|99
1646426050000|2022-03-04 20:34:10|13783.4|13782.4|13786.9|13785.9|13786.9|13785.9|13779.8|13778.8|95
1646426060000|2022-03-04 20:34:20|13787.1|13786.1|13782.1|13781.1|13789.1|13788.1|13781.9|13780.9|125
1646426070000|2022-03-04 20:34:30|13782.3|13781.3|13783.4|13782.4|13785.5|13784.5|13781.4|13780.4|128
1646426080000|2022-03-04 20:34:40|13783.9|13782.9|13783.5|13782.5|13786.6|13785.6|13782.6|13781.6|93
1646426090000|2022-03-04 20:34:50|13782.9|13781.9|13782.6|13781.6|13786.8|13785.8|13781.6|13780.6|115
1646426100000|2022-03-04 20:35:00|13782.9|13781.9|13792.1|13791.1|13792.5|13791.5|13782.8|13781.8|227
1646426110000|2022-03-04 20:35:10|13793.4|13792.4|13790.6|13789.6|13797.6|13796.6|13787.1|13786.1|288
1646426120000|2022-03-04 20:35:20|13790.9|13789.9|13794|13793|13795.3|13794.3|13788.4|13787.4|132
1646426130000|2022-03-04 20:35:30|13793.8|13792.8|13791.9|13790.9|13797.4|13796.4|13791.5|13790.5|106
1646426140000|2022-03-04 20:35:40|13792.1|13791.1|13791.9|13790.9|13792.8|13791.8|13788.9|13787.9|81
1646426150000|2022-03-04 20:35:50|13792|13791|13785.1|13784.1|13792|13791|13782.4|13781.4|182
1646426160000|2022-03-04 20:36:00|13785.4|13784.4|13780.3|13779.3|13785.4|13784.4|13779.5|13778.5|380
1646426170000|2022-03-04 20:36:10|13780.4|13779.4|13777.4|13776.4|13780.9|13779.9|13775.4|13774.4|392
1646426180000|2022-03-04 20:36:20|13777.3|13776.3|13777|13776|13780.1|13779.1|13776.3|13775.3|97
1646426190000|2022-03-04 20:36:30|13777.4|13776.4|13776.9|13775.9|13777.9|13776.9|13775.6|13774.6|71
1646426200000|2022-03-04 20:36:40|13777|13776|13763.9|13762.9|13777|13776|13761.1|13760.1|543
1646426210000|2022-03-04 20:36:50|13764.1|13763.1|13765.5|13764.5|13766.1|13765.1|13763.3|13762.3|105
1646426220000|2022-03-04 20:37:00|13765.6|13764.6|13765.1|13764.1|13767|13766|13758.8|13757.8|216
1646426230000|2022-03-04 20:37:10|13765.4|13764.4|13763.6|13762.6|13766.3|13765.3|13761.9|13760.9|106
1646426240000|2022-03-04 20:37:20|13763.4|13762.4|13763.6|13762.6|13764.9|13763.9|13761.1|13760.1|90
1646426250000|2022-03-04 20:37:30|13763.9|13762.9|13763.9|13762.9|13765|13764|13760.5|13759.5|126
1646426260000|2022-03-04 20:37:40|13763.6|13762.6|13759.4|13758.4|13763.9|13762.9|13759.3|13758.3|52
1646426270000|2022-03-04 20:37:50|13759.3|13758.3|13759.1|13758.1|13760.6|13759.6|13758.5|13757.5|64
1646426280000|2022-03-04 20:38:00|13758.9|13757.9|13751.9|13750.9|13759.5|13758.5|13750.3|13749.3|443
1646426290000|2022-03-04 20:38:10|13751|13750|13752.5|13751.5|13752.6|13751.6|13747.6|13746.6|341
1646426300000|2022-03-04 20:38:20|13752.1|13751.1|13754.9|13753.9|13754.9|13753.9|13749.3|13748.3|347
1646426310000|2022-03-04 20:38:30|13754.5|13753.5|13757.3|13756.3|13759.4|13758.4|13752.9|13751.9|148
1646426320000|2022-03-04 20:38:40|13757.4|13756.4|13764.3|13763.3|13766.4|13765.4|13756.6|13755.6|251
1646426330000|2022-03-04 20:38:50|13764.5|13763.5|13768.6|13767.6|13770.3|13769.3|13763.1|13762.1|190
1646426340000|2022-03-04 20:39:00|13768.5|13767.5|13770.4|13769.4|13772|13771|13762.9|13761.9|146
1646426350000|2022-03-04 20:39:10|13770.5|13769.5|13768.1|13767.1|13770.9|13769.9|13765.1|13764.1|104
1646426360000|2022-03-04 20:39:20|13767.1|13766.1|13762.6|13761.6|13768.6|13767.6|13762.6|13761.6|100
1646426370000|2022-03-04 20:39:30|13762.9|13761.9|13762.6|13761.6|13765.1|13764.1|13759.9|13758.9|93
1646426380000|2022-03-04 20:39:40|13762.5|13761.5|13762.6|13761.6|13763.3|13762.3|13761|13760|54
1646426390000|2022-03-04 20:39:50|13762.8|13761.8|13762.9|13761.9|13766.4|13765.4|13760.9|13759.9|102
1646426400000|2022-03-04 20:40:00|13764.1|13763.1|13760.9|13759.9|13769.4|13768.4|13760|13759|196
1646426410000|2022-03-04 20:40:10|13761|13760|13762.6|13761.6|13763.3|13762.3|13760.3|13759.3|59
1646426420000|2022-03-04 20:40:20|13762.8|13761.8|13762.9|13761.9|13763.8|13762.8|13759.6|13758.6|103
1646426430000|2022-03-04 20:40:30|13762.4|13761.4|13766.3|13765.3|13767.9|13766.9|13760.6|13759.6|79
1646426440000|2022-03-04 20:40:40|13766.1|13765.1|13761.5|13760.5|13768.8|13767.8|13761.4|13760.4|146
1646426450000|2022-03-04 20:40:50|13761.9|13760.9|13764.1|13763.1|13766.4|13765.4|13761.5|13760.5|59
1646426460000|2022-03-04 20:41:00|13764.6|13763.6|13760.9|13759.9|13764.9|13763.9|13759.9|13758.9|144
1646426470000|2022-03-04 20:41:10|13761|13760|13769.1|13768.1|13769.4|13768.4|13760|13759|155
1646426480000|2022-03-04 20:41:20|13769.4|13768.4|13778.8|13777.8|13782.5|13781.5|13769.4|13768.4|605
1646426490000|2022-03-04 20:41:30|13779.8|13778.8|13778.6|13777.6|13781.8|13780.8|13777.1|13776.1|246
1646426500000|2022-03-04 20:41:40|13778.8|13777.8|13787.9|13786.9|13789.1|13788.1|13778.1|13777.1|338
1646426510000|2022-03-04 20:41:50|13787.5|13786.5|13794.6|13793.6|13800.6|13799.6|13787.5|13786.5|668
1646426520000|2022-03-04 20:42:00|13794.9|13793.9|13786|13785|13795.4|13794.4|13785.9|13784.9|197
1646426530000|2022-03-04 20:42:10|13786.1|13785.1|13785.4|13784.4|13787|13786|13781.4|13780.4|174
1646426540000|2022-03-04 20:42:20|13785.5|13784.5|13794.9|13793.9|13795.5|13794.5|13783.4|13782.4|381
1646426550000|2022-03-04 20:42:30|13795.6|13794.6|13787.1|13786.1|13795.6|13794.6|13786.9|13785.9|125
1646426560000|2022-03-04 20:42:40|13786.8|13785.8|13787.1|13786.1|13788.9|13787.9|13784.8|13783.8|79
1646426570000|2022-03-04 20:42:50|13787.3|13786.3|13786.8|13785.8|13791.1|13790.1|13785.9|13784.9|81
1646426580000|2022-03-04 20:43:00|13786.6|13785.6|13785.9|13784.9|13787.6|13786.6|13784.5|13783.5|87
1646426590000|2022-03-04 20:43:10|13785.8|13784.8|13784.9|13783.9|13787.4|13786.4|13784.1|13783.1|64
1646426600000|2022-03-04 20:43:20|13785.1|13784.1|13790.5|13789.5|13791.9|13790.9|13784.3|13783.3|91
1646426610000|2022-03-04 20:43:30|13789.6|13788.6|13787.3|13786.3|13790.4|13789.4|13786.3|13785.3|91
1646426620000|2022-03-04 20:43:40|13787.4|13786.4|13792.3|13791.3|13793.6|13792.6|13786.8|13785.8|117
1646426630000|2022-03-04 20:43:50|13792.5|13791.5|13784.4|13783.4|13792.6|13791.6|13783.8|13782.8|121
1646426640000|2022-03-04 20:44:00|13784.9|13783.9|13777.8|13776.8|13787|13786|13777.8|13776.8|203
1646426650000|2022-03-04 20:44:10|13777.1|13776.1|13777.6|13776.6|13779.6|13778.6|13775.8|13774.8|118
1646426660000|2022-03-04 20:44:20|13777.5|13776.5|13776.4|13775.4|13779.6|13778.6|13776|13775|78
1646426670000|2022-03-04 20:44:30|13776.3|13775.3|13783.4|13782.4|13784|13783|13775.5|13774.5|85
1646426680000|2022-03-04 20:44:40|13783.3|13782.3|13782.1|13781.1|13785.4|13784.4|13778.8|13777.8|79
1646426690000|2022-03-04 20:44:50|13782.3|13781.3|13780.8|13779.8|13783|13782|13778.9|13777.9|68
1646426700000|2022-03-04 20:45:00|13780.6|13779.6|13790.1|13789.1|13792.1|13791.1|13776.9|13775.9|354
1646426710000|2022-03-04 20:45:10|13790.4|13789.4|13783.6|13782.6|13792.1|13791.1|13781.8|13780.8|164
1646426720000|2022-03-04 20:45:20|13783.5|13782.5|13782.5|13781.5|13785.8|13784.8|13782.1|13781.1|53
1646426730000|2022-03-04 20:45:30|13783.1|13782.1|13789.6|13788.6|13792.5|13791.5|13782.3|13781.3|157
1646426740000|2022-03-04 20:45:40|13789.9|13788.9|13788.4|13787.4|13795.1|13794.1|13787.5|13786.5|146
1646426750000|2022-03-04 20:45:50|13788.6|13787.6|13792.5|13791.5|13797|13796|13787|13786|206
1646426760000|2022-03-04 20:46:00|13791.9|13790.9|13789.9|13788.9|13793.8|13792.8|13787.4|13786.4|131
1646426770000|2022-03-04 20:46:10|13788.8|13787.8|13792.3|13791.3|13792.4|13791.4|13786.3|13785.3|97
1646426780000|2022-03-04 20:46:20|13791.4|13790.4|13788.6|13787.6|13791.4|13790.4|13786.4|13785.4|78
1646426790000|2022-03-04 20:46:30|13788.4|13787.4|13786.8|13785.8|13789.8|13788.8|13786|13785|101
1646426800000|2022-03-04 20:46:40|13786.9|13785.9|13793.5|13792.5|13795.5|13794.5|13786.5|13785.5|116
1646426810000|2022-03-04 20:46:50|13793.9|13792.9|13792.3|13791.3|13795.3|13794.3|13790|13789|73
1646426820000|2022-03-04 20:47:00|13790.5|13789.5|13796.6|13795.6|13802.6|13801.6|13790.5|13789.5|207
1646426830000|2022-03-04 20:47:10|13796.5|13795.5|13789.5|13788.5|13797|13796|13788.1|13787.1|199
1646426840000|2022-03-04 20:47:20|13789.4|13788.4|13780.3|13779.3|13789.8|13788.8|13779.5|13778.5|222
1646426850000|2022-03-04 20:47:30|13780.5|13779.5|13764.8|13763.8|13780.5|13779.5|13763.8|13762.8|622
1646426860000|2022-03-04 20:47:40|13764.9|13763.9|13763.6|13762.6|13771.8|13770.8|13760.9|13759.9|254
1646426870000|2022-03-04 20:47:50|13763.5|13762.5|13767.4|13766.4|13773.6|13772.6|13762.6|13761.6|199
1646426880000|2022-03-04 20:48:00|13767.1|13766.1|13762.8|13761.8|13770.6|13769.6|13762.8|13761.8|217
1646426890000|2022-03-04 20:48:10|13764.4|13763.4|13770|13769|13770.4|13769.4|13761.3|13760.3|176
1646426900000|2022-03-04 20:48:20|13769.4|13768.4|13768.1|13767.1|13770.8|13769.8|13766.5|13765.5|61
1646426910000|2022-03-04 20:48:30|13767.3|13766.3|13767|13766|13769|13768|13763.8|13762.8|90
1646426920000|2022-03-04 20:48:40|13767.1|13766.1|13763.5|13762.5|13773.1|13772.1|13763.4|13762.4|133
1646426930000|2022-03-04 20:48:50|13764.1|13763.1|13772.9|13771.9|13773.1|13772.1|13763.4|13762.4|129
1646426940000|2022-03-04 20:49:00|13773|13772|13767|13766|13774.4|13773.4|13763.9|13762.9|173
1646426950000|2022-03-04 20:49:10|13767.1|13766.1|13768.3|13767.3|13769.5|13768.5|13765.1|13764.1|138
1646426960000|2022-03-04 20:49:20|13767.8|13766.8|13769.1|13768.1|13771|13770|13766.8|13765.8|94
1646426970000|2022-03-04 20:49:30|13767.6|13766.6|13769|13768|13769.9|13768.9|13765.9|13764.9|106
1646426980000|2022-03-04 20:49:40|13770.3|13769.3|13775|13774|13779.3|13778.3|13770.3|13769.3|189
1646426990000|2022-03-04 20:49:50|13775.6|13774.6|13767.3|13766.3|13777.1|13776.1|13761.9|13760.9|369
1646427000000|2022-03-04 20:50:00|13767.4|13766.4|13772.9|13771.9|13776.5|13775.5|13756.9|13755.9|1088
1646427010000|2022-03-04 20:50:10|13773.1|13772.1|13784.4|13783.4|13784.9|13783.9|13771.3|13770.3|310
1646427020000|2022-03-04 20:50:20|13784.3|13783.3|13781.5|13780.5|13785.1|13784.1|13781|13780|160
1646427030000|2022-03-04 20:50:30|13781.9|13780.9|13780.9|13779.9|13783.9|13782.9|13778.6|13777.6|111
1646427040000|2022-03-04 20:50:40|13780.8|13779.8|13786.6|13785.6|13787.4|13786.4|13780.8|13779.8|118
1646427050000|2022-03-04 20:50:50|13787.1|13786.1|13792.5|13791.5|13800.1|13799.1|13787.1|13786.1|485
1646427060000|2022-03-04 20:51:00|13792.6|13791.6|13784.6|13783.6|13794.1|13793.1|13784.6|13783.6|196
1646427070000|2022-03-04 20:51:10|13784|13783|13777.9|13776.9|13784.8|13783.8|13777.9|13776.9|163
1646427080000|2022-03-04 20:51:20|13778.3|13777.3|13776.6|13775.6|13780|13779|13776.1|13775.1|190
1646427090000|2022-03-04 20:51:30|13776.4|13775.4|13782.1|13781.1|13783|13782|13776.4|13775.4|107
1646427100000|2022-03-04 20:51:40|13781.9|13780.9|13793.4|13792.4|13794.1|13793.1|13781.9|13780.9|146
1646427110000|2022-03-04 20:51:50|13793.3|13792.3|13793.4|13792.4|13794|13793|13790.1|13789.1|196
1646427120000|2022-03-04 20:52:00|13793.1|13792.1|13797.6|13796.6|13798.8|13797.8|13793.1|13792.1|229
1646427130000|2022-03-04 20:52:10|13797.4|13796.4|13808.8|13807.8|13808.9|13807.9|13793.8|13792.8|538
1646427140000|2022-03-04 20:52:20|13809.3|13808.3|13801|13800|13811.9|13810.9|13800.1|13799.1|523
1646427150000|2022-03-04 20:52:30|13800.9|13799.9|13800.1|13799.1|13802.1|13801.1|13796.1|13795.1|223
1646427160000|2022-03-04 20:52:40|13800|13799|13796.6|13795.6|13803.4|13802.4|13796.1|13795.1|156
1646427170000|2022-03-04 20:52:50|13796.9|13795.9|13794|13793|13799.3|13798.3|13791.1|13790.1|382
1646427180000|2022-03-04 20:53:00|13794.1|13793.1|13802.6|13801.6|13803.1|13802.1|13791.1|13790.1|170
1646427190000|2022-03-04 20:53:10|13802.5|13801.5|13800.4|13799.4|13802.8|13801.8|13798.1|13797.1|146
1646427200000|2022-03-04 20:53:20|13800.9|13799.9|13800.6|13799.6|13804.1|13803.1|13799|13798|213
1646427210000|2022-03-04 20:53:30|13800.1|13799.1|13803.1|13802.1|13803.5|13802.5|13797.3|13796.3|172
1646427220000|2022-03-04 20:53:40|13803.3|13802.3|13807.8|13806.8|13808.6|13807.6|13802.3|13801.3|215
1646427230000|2022-03-04 20:53:50|13807.9|13806.9|13808.1|13807.1|13810.6|13809.6|13805|13804|143
1646427240000|2022-03-04 20:54:00|13807.4|13806.4|13815.3|13814.3|13818.3|13817.3|13806.9|13805.9|358
1646427250000|2022-03-04 20:54:10|13815.4|13814.4|13819|13818|13820.1|13819.1|13814.9|13813.9|269
1646427260000|2022-03-04 20:54:20|13819.1|13818.1|13818.1|13817.1|13821.6|13820.6|13816.6|13815.6|196
1646427270000|2022-03-04 20:54:30|13818|13817|13824.4|13823.4|13828.6|13827.6|13818|13817|767
1646427280000|2022-03-04 20:54:40|13824|13823|13827.9|13826.9|13828.3|13827.3|13814.5|13813.5|899
1646427290000|2022-03-04 20:54:50|13828|13827|13832.8|13831.8|13833.9|13832.9|13825.4|13824.4|426
1646427300000|2022-03-04 20:55:00|13832.4|13831.4|13850.6|13849.6|13853.3|13852.3|13830.3|13829.3|930
1646427310000|2022-03-04 20:55:10|13850.4|13849.4|13833.3|13832.3|13853.9|13852.9|13833.3|13832.3|557
1646427320000|2022-03-04 20:55:20|13833.9|13832.9|13843.1|13842.1|13844.3|13843.3|13833.4|13832.4|285
1646427330000|2022-03-04 20:55:30|13843.4|13842.4|13838|13837|13844.1|13843.1|13836.6|13835.6|253
1646427340000|2022-03-04 20:55:40|13838.4|13837.4|13838.4|13837.4|13839.9|13838.9|13834.6|13833.6|227
1646427350000|2022-03-04 20:55:50|13837.8|13836.8|13836.4|13835.4|13840.8|13839.8|13833.3|13832.3|179
1646427360000|2022-03-04 20:56:00|13836.1|13835.1|13833.6|13832.6|13838.1|13837.1|13833.3|13832.3|282
1646427370000|2022-03-04 20:56:10|13833.4|13832.4|13832.3|13831.3|13834.3|13833.3|13828.9|13827.9|271
1646427380000|2022-03-04 20:56:20|13832|13831|13837.5|13836.5|13838.4|13837.4|13829.8|13828.8|199
1646427390000|2022-03-04 20:56:30|13837.4|13836.4|13833.4|13832.4|13837.4|13836.4|13833|13832|182
1646427400000|2022-03-04 20:56:40|13833.3|13832.3|13831.6|13830.6|13833.8|13832.8|13828.9|13827.9|165
1646427410000|2022-03-04 20:56:50|13831.8|13830.8|13836.3|13835.3|13837.5|13836.5|13830.8|13829.8|252
1646427420000|2022-03-04 20:57:00|13835.9|13834.9|13834.1|13833.1|13836.3|13835.3|13829.6|13828.6|300
1646427430000|2022-03-04 20:57:10|13834.4|13833.4|13834.4|13833.4|13835.1|13834.1|13830.9|13829.9|193
1646427440000|2022-03-04 20:57:20|13834.3|13833.3|13834.9|13833.9|13835.3|13834.3|13831.1|13830.1|158
1646427450000|2022-03-04 20:57:30|13834.8|13833.8|13839.3|13838.3|13840.3|13839.3|13833.9|13832.9|254
1646427460000|2022-03-04 20:57:40|13839.5|13838.5|13836.8|13835.8|13840.3|13839.3|13834.8|13833.8|189
1646427470000|2022-03-04 20:57:50|13836.1|13835.1|13837.9|13836.9|13839.1|13838.1|13833.9|13832.9|134
1646427480000|2022-03-04 20:58:00|13837.4|13836.4|13837.9|13836.9|13839.9|13838.9|13835.6|13834.6|176
1646427490000|2022-03-04 20:58:10|13838|13837|13839.8|13838.8|13839.9|13838.9|13834.3|13833.3|137
1646427500000|2022-03-04 20:58:20|13839.9|13838.9|13843.1|13842.1|13844.3|13843.3|13839.9|13838.9|241
1646427510000|2022-03-04 20:58:30|13842.9|13841.9|13843.6|13842.6|13844.9|13843.9|13841.5|13840.5|137
1646427520000|2022-03-04 20:58:40|13843.4|13842.4|13840.1|13839.1|13844.4|13843.4|13838.5|13837.5|288
1646427530000|2022-03-04 20:58:50|13840.3|13839.3|13840.9|13839.9|13841.5|13840.5|13838.3|13837.3|194
1646427540000|2022-03-04 20:59:00|13841|13840|13843.1|13842.1|13844.5|13843.5|13834.1|13833.1|510
1646427550000|2022-03-04 20:59:10|13842.6|13841.6|13847.1|13846.1|13847.1|13846.1|13837.4|13836.4|465
1646427560000|2022-03-04 20:59:20|13847.3|13846.3|13846.4|13845.4|13849.9|13848.9|13845.9|13844.9|394
1646427570000|2022-03-04 20:59:30|13846.3|13845.3|13840.1|13839.1|13848.1|13847.1|13838.1|13837.1|756
1646427580000|2022-03-04 20:59:40|13839.9|13838.9|13849|13848|13849.3|13848.3|13837.3|13836.3|741
1646427590000|2022-03-04 20:59:50|13849.3|13848.3|13837.3|13836.3|13851.6|13850.6|13834.1|13833.1|2680
1646427600000|2022-03-04 21:00:00|13837.8|13835.8|13838.1|13836.1|13841.3|13839.3|13835.3|13833.3|762
1646427610000|2022-03-04 21:00:10|13838.4|13836.4|13840.4|13838.4|13840.6|13838.6|13831.8|13829.8|494
1646427620000|2022-03-04 21:00:20|13840.5|13838.5|13830.6|13828.6|13841.8|13839.8|13830.5|13828.5|245
1646427630000|2022-03-04 21:00:30|13830.8|13828.8|13825.8|13823.8|13831.1|13829.1|13821.6|13819.6|318
1646427640000|2022-03-04 21:00:40|13824.6|13822.6|13830|13828|13830.3|13828.3|13822.8|13820.8|237
1646427650000|2022-03-04 21:00:50|13829.9|13827.9|13829.6|13827.6|13832.5|13830.5|13828|13826|340
1646427660000|2022-03-04 21:01:00|13829.8|13827.8|13827.1|13825.1|13830|13828|13826.8|13824.8|251
1646427670000|2022-03-04 21:01:10|13827.4|13825.4|13825|13823|13827.8|13825.8|13824.6|13822.6|120
1646427680000|2022-03-04 21:01:20|13825.3|13823.3|13823.9|13821.9|13826|13824|13822.4|13820.4|409
1646427690000|2022-03-04 21:01:30|13824|13822|13825.9|13823.9|13828.1|13826.1|13822.1|13820.1|252
1646427700000|2022-03-04 21:01:40|13826|13824|13824.4|13822.4|13826|13824|13822|13820|138
1646427710000|2022-03-04 21:01:50|13824.5|13822.5|13827.8|13825.8|13831.8|13829.8|13824.5|13822.5|255
1646427720000|2022-03-04 21:02:00|13827.4|13825.4|13825.1|13823.1|13827.8|13825.8|13825|13823|140
1646427730000|2022-03-04 21:02:10|13825.3|13823.3|13825.9|13823.9|13825.9|13823.9|13824.1|13822.1|156
1646427740000|2022-03-04 21:02:20|13825.8|13823.8|13822|13820|13826.4|13824.4|13822|13820|120
1646427750000|2022-03-04 21:02:30|13821.9|13819.9|13824.1|13822.1|13824.5|13822.5|13821.5|13819.5|181
1646427760000|2022-03-04 21:02:40|13824.3|13822.3|13825.9|13823.9|13826.3|13824.3|13823.5|13821.5|245
1646427770000|2022-03-04 21:02:50|13825.4|13823.4|13823.9|13821.9|13825.4|13823.4|13823.1|13821.1|114
1646427780000|2022-03-04 21:03:00|13824.5|13822.5|13825.1|13823.1|13825.3|13823.3|13823.6|13821.6|74
1646427790000|2022-03-04 21:03:10|13825.3|13823.3|13824.6|13822.6|13826|13824|13823.9|13821.9|155
1646427800000|2022-03-04 21:03:20|13824.9|13822.9|13825.1|13823.1|13825.4|13823.4|13822.1|13820.1|117
1646427810000|2022-03-04 21:03:30|13825.3|13823.3|13823.1|13821.1|13825.6|13823.6|13823.1|13821.1|112
1646427820000|2022-03-04 21:03:40|13823.5|13821.5|13826.8|13824.8|13827.1|13825.1|13823.4|13821.4|129
1646427830000|2022-03-04 21:03:50|13826.4|13824.4|13822.3|13820.3|13829.1|13827.1|13822.3|13820.3|140
1646427840000|2022-03-04 21:04:00|13822.8|13820.8|13822.9|13820.9|13824.6|13822.6|13822.5|13820.5|71
1646427850000|2022-03-04 21:04:10|13823.9|13821.9|13823.9|13821.9|13824.1|13822.1|13822.6|13820.6|36
1646427860000|2022-03-04 21:04:20|13823.8|13821.8|13822.9|13820.9|13823.9|13821.9|13822.9|13820.9|36
1646427870000|2022-03-04 21:04:30|13822.8|13820.8|13821.8|13819.8|13823.1|13821.1|13821.3|13819.3|64
1646427880000|2022-03-04 21:04:40|13821.6|13819.6|13821.4|13819.4|13822.1|13820.1|13820.9|13818.9|88
1646427890000|2022-03-04 21:04:50|13821.6|13819.6|13821.9|13819.9|13822.4|13820.4|13821|13819|54
1646427900000|2022-03-04 21:05:00|13822.4|13820.4|13821.8|13819.8|13822.5|13820.5|13820.5|13818.5|56
1646427910000|2022-03-04 21:05:10|13821.3|13819.3|13819.4|13817.4|13821.8|13819.8|13818.5|13816.5|103
1646427920000|2022-03-04 21:05:20|13819.1|13817.1|13818.3|13816.3|13819.6|13817.6|13818.3|13816.3|80
1646427930000|2022-03-04 21:05:30|13818.1|13816.1|13818.1|13816.1|13818.4|13816.4|13817.6|13815.6|58
1646427940000|2022-03-04 21:05:40|13818|13816|13818.6|13816.6|13820.6|13818.6|13817.3|13815.3|108
1646427950000|2022-03-04 21:05:50|13818.5|13816.5|13818|13816|13818.5|13816.5|13817.6|13815.6|22
1646427960000|2022-03-04 21:06:00|13818.1|13816.1|13817.6|13815.6|13818.5|13816.5|13817.6|13815.6|46
1646427970000|2022-03-04 21:06:10|13817.4|13815.4|13818.1|13816.1|13819|13817|13814.8|13812.8|135
1646427980000|2022-03-04 21:06:20|13818.3|13816.3|13812.4|13810.4|13818.3|13816.3|13812.1|13810.1|131
1646427990000|2022-03-04 21:06:30|13812.1|13810.1|13802.8|13800.8|13812.6|13810.6|13802.5|13800.5|263
1646428000000|2022-03-04 21:06:40|13802.6|13800.6|13807.4|13805.4|13808.8|13806.8|13799.6|13797.6|229
1646428010000|2022-03-04 21:06:50|13807.5|13805.5|13810.1|13808.1|13811.5|13809.5|13804.5|13802.5|144
1646428020000|2022-03-04 21:07:00|13809.3|13807.3|13809.4|13807.4|13810.9|13808.9|13806.1|13804.1|169
1646428030000|2022-03-04 21:07:10|13809.5|13807.5|13808.9|13806.9|13809.5|13807.5|13807.4|13805.4|60
1646428040000|2022-03-04 21:07:20|13807.1|13805.1|13805.3|13803.3|13809.3|13807.3|13804.5|13802.5|77
1646428050000|2022-03-04 21:07:30|13805.4|13803.4|13807.8|13805.8|13807.9|13805.9|13805.1|13803.1|79
1646428060000|2022-03-04 21:07:40|13807.9|13805.9|13810.4|13808.4|13810.6|13808.6|13805.8|13803.8|74
1646428070000|2022-03-04 21:07:50|13809.9|13807.9|13813.6|13811.6|13814.8|13812.8|13809.9|13807.9|176
1646428080000|2022-03-04 21:08:00|13813.8|13811.8|13816.5|13814.5|13819|13817|13813.6|13811.6|88
1646428090000|2022-03-04 21:08:10|13816|13814|13816.4|13814.4|13818.6|13816.6|13814.8|13812.8|74
1646428100000|2022-03-04 21:08:20|13816.3|13814.3|13815.9|13813.9|13816.3|13814.3|13814.5|13812.5|43
1646428110000|2022-03-04 21:08:30|13816.1|13814.1|13819.4|13817.4|13820.9|13818.9|13815.9|13813.9|79
1646428120000|2022-03-04 21:08:40|13819.1|13817.1|13820.9|13818.9|13821.5|13819.5|13817.5|13815.5|43
1646428130000|2022-03-04 21:08:50|13820.6|13818.6|13822.1|13820.1|13823.1|13821.1|13820.1|13818.1|52
1646428140000|2022-03-04 21:09:00|13822.4|13820.4|13818|13816|13822.8|13820.8|13817.9|13815.9|64
1646428150000|2022-03-04 21:09:10|13819|13817|13818.9|13816.9|13820.1|13818.1|13817.6|13815.6|23
1646428160000|2022-03-04 21:09:20|13819|13817|13819.4|13817.4|13819.5|13817.5|13817.4|13815.4|46
1646428170000|2022-03-04 21:09:30|13819.5|13817.5|13820.5|13818.5|13821|13819|13819.3|13817.3|34
1646428180000|2022-03-04 21:09:40|13820.6|13818.6|13822|13820|13822.1|13820.1|13820.4|13818.4|43
1646428190000|2022-03-04 21:09:50|13821.8|13819.8|13819.9|13817.9|13821.8|13819.8|13818.8|13816.8|61
1646428200000|2022-03-04 21:10:00|13819.8|13817.8|13820.9|13818.9|13821|13819|13817.5|13815.5|91
1646428210000|2022-03-04 21:10:10|13820.5|13818.5|13820.6|13818.6|13821.6|13819.6|13820.4|13818.4|24
1646428220000|2022-03-04 21:10:20|13820.5|13818.5|13820.5|13818.5|13822.6|13820.6|13819.5|13817.5|51
1646428230000|2022-03-04 21:10:30|13820|13818|13819.3|13817.3|13820.3|13818.3|13819.3|13817.3|19
1646428240000|2022-03-04 21:10:40|13819.4|13817.4|13821.8|13819.8|13821.8|13819.8|13818.3|13816.3|37
1646428250000|2022-03-04 21:10:50|13821.6|13819.6|13818.6|13816.6|13822|13820|13818.5|13816.5|96
1646428260000|2022-03-04 21:11:00|13818.5|13816.5|13819.8|13817.8|13820.4|13818.4|13817.6|13815.6|64
1646428270000|2022-03-04 21:11:10|13819.5|13817.5|13818.4|13816.4|13820.5|13818.5|13818.1|13816.1|89
1646428280000|2022-03-04 21:11:20|13818.5|13816.5|13819.1|13817.1|13820.3|13818.3|13817.4|13815.4|30
1646428290000|2022-03-04 21:11:30|13818.4|13816.4|13816.8|13814.8|13819.5|13817.5|13816.8|13814.8|43
1646428300000|2022-03-04 21:11:40|13816.9|13814.9|13817.4|13815.4|13818.4|13816.4|13816.4|13814.4|30
1646428310000|2022-03-04 21:11:50|13817.5|13815.5|13814.5|13812.5|13817.6|13815.6|13812.9|13810.9|70
1646428320000|2022-03-04 21:12:00|13814.6|13812.6|13814.9|13812.9|13817.5|13815.5|13813.8|13811.8|48
1646428330000|2022-03-04 21:12:10|13814.8|13812.8|13815|13813|13815.3|13813.3|13812|13810|49
1646428340000|2022-03-04 21:12:20|13814.9|13812.9|13815.3|13813.3|13815.6|13813.6|13813.4|13811.4|70
1646428350000|2022-03-04 21:12:30|13815.6|13813.6|13813.4|13811.4|13815.6|13813.6|13812|13810|48
1646428360000|2022-03-04 21:12:40|13813.1|13811.1|13815|13813|13815.3|13813.3|13812.3|13810.3|64
1646428370000|2022-03-04 21:12:50|13814.9|13812.9|13814.4|13812.4|13815.3|13813.3|13813.3|13811.3|10
1646428380000|2022-03-04 21:13:00|13814.5|13812.5|13813|13811|13815|13813|13813|13811|23
1646428390000|2022-03-04 21:13:10|13812.9|13810.9|13815|13813|13815.3|13813.3|13812.9|13810.9|15
1646428400000|2022-03-04 21:13:20|13815.1|13813.1|13812.4|13810.4|13815.1|13813.1|13811.9|13809.9|25
1646428410000|2022-03-04 21:13:30|13812.5|13810.5|13811|13809|13814.4|13812.4|13810.8|13808.8|37
1646428420000|2022-03-04 21:13:40|13810.9|13808.9|13809.3|13807.3|13812.4|13810.4|13809.3|13807.3|61
1646428430000|2022-03-04 21:13:50|13809|13807|13808.6|13806.6|13809.5|13807.5|13808.4|13806.4|48
1646428440000|2022-03-04 21:14:00|13808.5|13806.5|13806.9|13804.9|13808.6|13806.6|13806.8|13804.8|36
1646428450000|2022-03-04 21:14:10|13806.8|13804.8|13807.3|13805.3|13807.3|13805.3|13806.4|13804.4|9
1646428460000|2022-03-04 21:14:20|13807.5|13805.5|13808.1|13806.1|13809.5|13807.5|13807|13805|66
1646428470000|2022-03-04 21:14:30|13808|13806|13806.8|13804.8|13808|13806|13805.6|13803.6|41
1646428480000|2022-03-04 21:14:40|13806.6|13804.6|13806|13804|13807.1|13805.1|13805.8|13803.8|45
1646428490000|2022-03-04 21:14:50|13805.9|13803.9|13809.3|13807.3|13809.3|13807.3|13805.8|13803.8|47
1646428500000|2022-03-04 21:15:00|13809.9|13807.9|13814.8|13812.8|13814.8|13812.8|13809.9|13807.9|44
1646428510000|2022-03-04 21:15:10|13814.9|13812.9|13814.6|13812.6|13816.1|13814.1|13814.5|13812.5|39
1646428520000|2022-03-04 21:15:20|13814.8|13812.8|13815.3|13813.3|13816.6|13814.6|13814.5|13812.5|20
1646428530000|2022-03-04 21:15:30|13814.8|13812.8|13816.8|13814.8|13817.9|13815.9|13814.8|13812.8|42
1646428540000|2022-03-04 21:15:40|13816.9|13814.9|13815.3|13813.3|13817.1|13815.1|13815.3|13813.3|15
1646428550000|2022-03-04 21:15:50|13815.4|13813.4|13812.8|13810.8|13815.5|13813.5|13812.5|13810.5|29
1646428560000|2022-03-04 21:16:00|13813.1|13811.1|13811.8|13809.8|13813.1|13811.1|13811.4|13809.4|5
1646428570000|2022-03-04 21:16:10|13812.1|13810.1|13812|13810|13812.1|13810.1|13811|13809|4
1646428580000|2022-03-04 21:16:20|13811.5|13809.5|13811.9|13809.9|13811.9|13809.9|13810.8|13808.8|8
1646428590000|2022-03-04 21:16:30|13811.8|13809.8|13811|13809|13811.8|13809.8|13809.6|13807.6|33
1646428600000|2022-03-04 21:16:40|13810.9|13808.9|13810.4|13808.4|13810.9|13808.9|13810|13808|8
1646428610000|2022-03-04 21:16:50|13810.1|13808.1|13807|13805|13810.1|13808.1|13806.8|13804.8|17
1646428620000|2022-03-04 21:17:00|13807.1|13805.1|13809.1|13807.1|13809.6|13807.6|13807.1|13805.1|21
1646428630000|2022-03-04 21:17:10|13808.8|13806.8|13809.3|13807.3|13809.6|13807.6|13808.4|13806.4|6
1646428640000|2022-03-04 21:17:20|13809.4|13807.4|13809.4|13807.4|13809.6|13807.6|13809.4|13807.4|3
1646428650000|2022-03-04 21:17:30|13808.5|13806.5|13807.8|13805.8|13808.6|13806.6|13807.6|13805.6|23
1646428660000|2022-03-04 21:17:40|13807.6|13805.6|13805.9|13803.9|13807.6|13805.6|13805.9|13803.9|14
1646428670000|2022-03-04 21:17:50|13806.3|13804.3|13810|13808|13810.3|13808.3|13806|13804|53
1646428680000|2022-03-04 21:18:00|13809.8|13807.8|13808.9|13806.9|13810|13808|13808.9|13806.9|21
1646428690000|2022-03-04 21:18:10|13808.8|13806.8|13805.8|13803.8|13808.8|13806.8|13805.8|13803.8|23
1646428700000|2022-03-04 21:18:20|13805.9|13803.9|13806.3|13804.3|13807|13805|13805.9|13803.9|7
1646428710000|2022-03-04 21:18:30|13808|13806|13809|13807|13809.6|13807.6|13808|13806|23
1646428720000|2022-03-04 21:18:40|13808.8|13806.8|13809.3|13807.3|13809.3|13807.3|13808.4|13806.4|5
1646428730000|2022-03-04 21:18:50|13809.5|13807.5|13809.3|13807.3|13809.6|13807.6|13809|13807|7
1646428740000|2022-03-04 21:19:00|13810|13808|13810|13808|13810.1|13808.1|13809.8|13807.8|22
1646428750000|2022-03-04 21:19:10|13809.9|13807.9|13809.4|13807.4|13810.3|13808.3|13809.3|13807.3|12
1646428760000|2022-03-04 21:19:20|13808.8|13806.8|13809.1|13807.1|13809.4|13807.4|13808.8|13806.8|5
1646428770000|2022-03-04 21:19:30|13809|13807|13808.1|13806.1|13809|13807|13807.9|13805.9|14
1646428780000|2022-03-04 21:19:40|13808.3|13806.3|13808.4|13806.4|13808.5|13806.5|13808.3|13806.3|1
1646428790000|2022-03-04 21:19:50|13808.5|13806.5|13808.1|13806.1|13808.5|13806.5|13808.1|13806.1|1
1646428800000|2022-03-04 21:20:00|13808.4|13806.4|13807.3|13805.3|13809.1|13807.1|13807|13805|12
1646428810000|2022-03-04 21:20:10|13807.1|13805.1|13809.9|13807.9|13810|13808|13807|13805|18
1646428820000|2022-03-04 21:20:20|13809.8|13807.8|13809.1|13807.1|13809.8|13807.8|13809.1|13807.1|6
1646428830000|2022-03-04 21:20:30|13808.4|13806.4|13808.5|13806.5|13808.5|13806.5|13808.4|13806.4|4
1646428840000|2022-03-04 21:20:40|13808.3|13806.3|13809|13807|13809|13807|13807.5|13805.5|5
1646428850000|2022-03-04 21:20:50|13808.5|13806.5|13808.5|13806.5|13808.5|13806.5|13808.5|13806.5|5
1646428860000|2022-03-04 21:21:00|13808|13806|13807.1|13805.1|13808|13806|13805.8|13803.8|16
1646428870000|2022-03-04 21:21:10|13807|13805|13805.6|13803.6|13807.4|13805.4|13805.6|13803.6|10
1646428880000|2022-03-04 21:21:20|13806.1|13804.1|13807.5|13805.5|13807.6|13805.6|13806.1|13804.1|4
1646428890000|2022-03-04 21:21:30|13807.8|13805.8|13807.3|13805.3|13808.5|13806.5|13807.3|13805.3|5
1646428900000|2022-03-04 21:21:40|13807.9|13805.9|13808.9|13806.9|13808.9|13806.9|13807.5|13805.5|22
1646428910000|2022-03-04 21:21:50|13809.1|13807.1|13811|13809|13811.1|13809.1|13809.1|13807.1|11
1646428920000|2022-03-04 21:22:00|13810.9|13808.9|13811.5|13809.5|13811.8|13809.8|13810.4|13808.4|19
1646428930000|2022-03-04 21:22:10|13811.4|13809.4|13811.3|13809.3|13812.1|13810.1|13811.1|13809.1|33
1646428940000|2022-03-04 21:22:20|13810.9|13808.9|13809.6|13807.6|13810.9|13808.9|13809.6|13807.6|10
1646428950000|2022-03-04 21:22:30|13808.5|13806.5|13809.4|13807.4|13809.9|13807.9|13808.5|13806.5|16
1646428960000|2022-03-04 21:22:40|13809.3|13807.3|13810.6|13808.6|13810.8|13808.8|13809.3|13807.3|6
1646428970000|2022-03-04 21:22:50|13810.8|13808.8|13810.8|13808.8|13811.3|13809.3|13810.8|13808.8|4
1646428980000|2022-03-04 21:23:00|13810.5|13808.5|13810.9|13808.9|13810.9|13808.9|13810.3|13808.3|8
1646428990000|2022-03-04 21:23:10|13810.8|13808.8|13811.5|13809.5|13811.5|13809.5|13810.8|13808.8|6
1646429000000|2022-03-04 21:23:20|13811.9|13809.9|13810|13808|13811.9|13809.9|13809.9|13807.9|14
1646429010000|2022-03-04 21:23:30|13810.1|13808.1|13810.3|13808.3|13810.3|13808.3|13810.1|13808.1|1
1646429020000|2022-03-04 21:23:40|13810.6|13808.6|13810.6|13808.6|13810.6|13808.6|13810.6|13808.6|2
1646429030000|2022-03-04 21:23:50|13811|13809|13811.3|13809.3|13811.6|13809.6|13811|13809|11
1646429040000|2022-03-04 21:24:00|13810.9|13808.9|13810.6|13808.6|13811.6|13809.6|13810.6|13808.6|6
1646429050000|2022-03-04 21:24:10|13810.5|13808.5|13811.8|13809.8|13811.8|13809.8|13810.5|13808.5|16
1646429060000|2022-03-04 21:24:20|13811.6|13809.6|13813.1|13811.1|13816.5|13814.5|13811.4|13809.4|108
1646429070000|2022-03-04 21:24:30|13813.8|13811.8|13815.8|13813.8|13815.8|13813.8|13813.5|13811.5|13
1646429080000|2022-03-04 21:24:40|13815.6|13813.6|13814.9|13812.9|13816.5|13814.5|13814.9|13812.9|14
1646429090000|2022-03-04 21:24:50|13814.8|13812.8|13813.4|13811.4|13815.4|13813.4|13813.4|13811.4|16
1646429100000|2022-03-04 21:25:00|13813.1|13811.1|13813|13811|13814.8|13812.8|13812.5|13810.5|30
1646429110000|2022-03-04 21:25:10|13812.9|13810.9|13812.6|13810.6|13813|13811|13812.5|13810.5|8
1646429120000|2022-03-04 21:25:20|13812.9|13810.9|13812.9|13810.9|13813.9|13811.9|13812.9|13810.9|19
1646429130000|2022-03-04 21:25:30|13813|13811|13812.3|13810.3|13813|13811|13812.3|13810.3|3
1646429140000|2022-03-04 21:25:40|13811.9|13809.9|13810.6|13808.6|13812.3|13810.3|13810.1|13808.1|18
1646429150000|2022-03-04 21:25:50|13810.8|13808.8|13809.6|13807.6|13810.8|13808.8|13809.6|13807.6|15
1646429160000|2022-03-04 21:26:00|13809.5|13807.5|13810.1|13808.1|13810.3|13808.3|13809.4|13807.4|6
1646429170000|2022-03-04 21:26:10|13810.9|13808.9|13810.8|13808.8|13811.4|13809.4|13810.3|13808.3|20
1646429180000|2022-03-04 21:26:20|13810.3|13808.3|13809.6|13807.6|13810.3|13808.3|13809.4|13807.4|3
1646429190000|2022-03-04 21:26:30|13809.5|13807.5|13810.8|13808.8|13810.8|13808.8|13809|13807|11
1646429200000|2022-03-04 21:26:40|13810.9|13808.9|13811.1|13809.1|13811.6|13809.6|13810.8|13808.8|6
1646429210000|2022-03-04 21:26:50|13811|13809|13811|13809|13811|13809|13811|13809|5
1646429220000|2022-03-04 21:27:00|13810.9|13808.9|13810.3|13808.3|13810.9|13808.9|13809.6|13807.6|1
1646429230000|2022-03-04 21:27:10|13810.1|13808.1|13811|13809|13811|13809|13810.1|13808.1|3
1646429240000|2022-03-04 21:27:20|13811.1|13809.1|13811.6|13809.6|13811.8|13809.8|13811.1|13809.1|5
1646429250000|2022-03-04 21:27:30|13811.5|13809.5|13811.6|13809.6|13811.9|13809.9|13810.8|13808.8|10
1646429260000|2022-03-04 21:27:40|13811.4|13809.4|13812.3|13810.3|13812.5|13810.5|13811.4|13809.4|7
1646429270000|2022-03-04 21:27:50|13812|13810|13810.9|13808.9|13812.1|13810.1|13810.5|13808.5|11
1646429280000|2022-03-04 21:28:00|13810.5|13808.5|13811.6|13809.6|13811.6|13809.6|13810.5|13808.5|9
1646429290000|2022-03-04 21:28:10|13812.1|13810.1|13811.6|13809.6|13812.1|13810.1|13811.6|13809.6|2
1646429300000|2022-03-04 21:28:20|13811.8|13809.8|13811.8|13809.8|13811.8|13809.8|13811.8|13809.8|3
1646429310000|2022-03-04 21:28:30|13811.9|13809.9|13811.5|13809.5|13811.9|13809.9|13811.4|13809.4|5
1646429320000|2022-03-04 21:28:40|13811.4|13809.4|13811.4|13809.4|13811.9|13809.9|13811.3|13809.3|10
1646429330000|2022-03-04 21:28:50|13812.4|13810.4|13812.3|13810.3|13813.4|13811.4|13812|13810|18
1646429340000|2022-03-04 21:29:00|13812.4|13810.4|13812.1|13810.1|13812.4|13810.4|13812.1|13810.1|1
1646429350000|2022-03-04 21:29:10|13811|13809|13811.1|13809.1|13811.1|13809.1|13810|13808|15
1646429360000|2022-03-04 21:29:20|13810.8|13808.8|13811.6|13809.6|13811.8|13809.8|13810.8|13808.8|6
1646429370000|2022-03-04 21:29:30|13811.8|13809.8|13811.8|13809.8|13811.8|13809.8|13811.6|13809.6|1
1646429380000|2022-03-04 21:29:40|13811.6|13809.6|13811.8|13809.8|13811.9|13809.9|13811.6|13809.6|4
1646429390000|2022-03-04 21:29:50|13811.9|13809.9|13811.4|13809.4|13811.9|13809.9|13810.8|13808.8|7
1646429400000|2022-03-04 21:30:00|13810.5|13808.5|13811.9|13809.9|13811.9|13809.9|13810.3|13808.3|18
1646429420000|2022-03-04 21:30:20|13811.8|13809.8|13814|13812|13814.6|13812.6|13811.8|13809.8|21
1646429430000|2022-03-04 21:30:30|13814.3|13812.3|13815.5|13813.5|13815.8|13813.8|13813.5|13811.5|13
1646429440000|2022-03-04 21:30:40|13815.3|13813.3|13813.6|13811.6|13815.3|13813.3|13813.6|13811.6|2
1646429450000|2022-03-04 21:30:50|13813.8|13811.8|13812.8|13810.8|13814.3|13812.3|13811.9|13809.9|17
1646429460000|2022-03-04 21:31:00|13812.5|13810.5|13813.8|13811.8|13814.3|13812.3|13812.4|13810.4|19
1646429470000|2022-03-04 21:31:10|13813.9|13811.9|13813.4|13811.4|13813.9|13811.9|13813.4|13811.4|5
1646429480000|2022-03-04 21:31:20|13813.3|13811.3|13813.4|13811.4|13813.4|13811.4|13813.3|13811.3|2
1646429490000|2022-03-04 21:31:30|13814|13812|13812.3|13810.3|13814|13812|13812.3|13810.3|10
1646429500000|2022-03-04 21:31:40|13812.1|13810.1|13813.9|13811.9|13813.9|13811.9|13811.8|13809.8|8
1646429510000|2022-03-04 21:31:50|13814|13812|13813.1|13811.1|13814|13812|13813|13811|8
1646429520000|2022-03-04 21:32:00|13813.4|13811.4|13813.4|13811.4|13813.4|13811.4|13813.4|13811.4|3
1646429530000|2022-03-04 21:32:10|13813.8|13811.8|13815.8|13813.8|13815.8|13813.8|13813.8|13811.8|17
1646429540000|2022-03-04 21:32:20|13815.6|13813.6|13814.4|13812.4|13816|13814|13814.4|13812.4|6
1646429550000|2022-03-04 21:32:30|13814.3|13812.3|13815.3|13813.3|13815.8|13813.8|13814.3|13812.3|7
1646429560000|2022-03-04 21:32:40|13815|13813|13815.1|13813.1|13815.3|13813.3|13815|13813|2
1646429570000|2022-03-04 21:32:50|13814.9|13812.9|13815|13813|13815|13813|13814.8|13812.8|2
1646429580000|2022-03-04 21:33:00|13815.1|13813.1|13815.3|13813.3|13815.4|13813.4|13814.8|13812.8|1
1646429590000|2022-03-04 21:33:10|13815.5|13813.5|13814.9|13812.9|13815.5|13813.5|13814.9|13812.9|2
1646429600000|2022-03-04 21:33:20|13815|13813|13814|13812|13815.1|13813.1|13814|13812|4
1646429610000|2022-03-04 21:33:30|13813.6|13811.6|13813|13811|13813.8|13811.8|13813|13811|7
1646429620000|2022-03-04 21:33:40|13812.9|13810.9|13813.1|13811.1|13814|13812|13812.6|13810.6|21
1646429630000|2022-03-04 21:33:50|13813|13811|13812.6|13810.6|13813|13811|13812.6|13810.6|4
1646429640000|2022-03-04 21:34:00|13812.8|13810.8|13811.5|13809.5|13812.8|13810.8|13811.5|13809.5|54
1646429650000|2022-03-04 21:34:10|13811.6|13809.6|13813.8|13811.8|13813.8|13811.8|13811.3|13809.3|18
1646429660000|2022-03-04 21:34:20|13814.1|13812.1|13814.9|13812.9|13814.9|13812.9|13814.1|13812.1|6
1646429670000|2022-03-04 21:34:30|13814.8|13812.8|13813.8|13811.8|13814.8|13812.8|13813.8|13811.8|2
1646429680000|2022-03-04 21:34:40|13814|13812|13813.9|13811.9|13814|13812|13813.5|13811.5|9
1646429690000|2022-03-04 21:34:50|13813.8|13811.8|13812.6|13810.6|13813.9|13811.9|13812.6|13810.6|16
1646429700000|2022-03-04 21:35:00|13812.5|13810.5|13812.8|13810.8|13813.3|13811.3|13811.8|13809.8|13
1646429710000|2022-03-04 21:35:10|13812.6|13810.6|13813.4|13811.4|13813.8|13811.8|13812.5|13810.5|4
1646429720000|2022-03-04 21:35:20|13813.3|13811.3|13812.1|13810.1|13813.8|13811.8|13812.1|13810.1|14
1646429730000|2022-03-04 21:35:30|13812.3|13810.3|13812.4|13810.4|13813.4|13811.4|13810.6|13808.6|31
1646429740000|2022-03-04 21:35:40|13812.3|13810.3|13811.9|13809.9|13812.3|13810.3|13811.9|13809.9|0
1646429750000|2022-03-04 21:35:50|13811.8|13809.8|13810.6|13808.6|13811.8|13809.8|13810.5|13808.5|1
1646429760000|2022-03-04 21:36:00|13810.8|13808.8|13810.6|13808.6|13811.1|13809.1|13809.8|13807.8|16
1646429770000|2022-03-04 21:36:10|13811.1|13809.1|13811.6|13809.6|13812.1|13810.1|13810.6|13808.6|17
1646429780000|2022-03-04 21:36:20|13810.3|13808.3|13811|13809|13811|13809|13810|13808|4
1646429790000|2022-03-04 21:36:30|13810.9|13808.9|13817.3|13815.3|13817.6|13815.6|13810.9|13808.9|91
1646429800000|2022-03-04 21:36:40|13817.1|13815.1|13821|13819|13821.6|13819.6|13816.9|13814.9|45
1646429810000|2022-03-04 21:36:50|13820.8|13818.8|13821.6|13819.6|13822|13820|13820.8|13818.8|21
1646429820000|2022-03-04 21:37:00|13822.5|13820.5|13821.9|13819.9|13822.5|13820.5|13821.3|13819.3|15
1646429830000|2022-03-04 21:37:10|13821.8|13819.8|13822|13820|13822.6|13820.6|13821.5|13819.5|16
1646429840000|2022-03-04 21:37:20|13821.9|13819.9|13817.3|13815.3|13821.9|13819.9|13815.4|13813.4|51
1646429850000|2022-03-04 21:37:30|13817.5|13815.5|13816.1|13814.1|13817.6|13815.6|13815|13813|11
1646429860000|2022-03-04 21:37:40|13816|13814|13816|13814|13817.8|13815.8|13816|13814|19
1646429870000|2022-03-04 21:37:50|13815.9|13813.9|13816.5|13814.5|13817|13815|13815.8|13813.8|10
1646429880000|2022-03-04 21:38:00|13816.4|13814.4|13814|13812|13816.5|13814.5|13814|13812|5
1646429890000|2022-03-04 21:38:10|13814.5|13812.5|13813.9|13811.9|13814.5|13812.5|13812.9|13810.9|4
1646429900000|2022-03-04 21:38:20|13814|13812|13812.9|13810.9|13814.1|13812.1|13812.9|13810.9|1
1646429910000|2022-03-04 21:38:30|13812.5|13810.5|13811.8|13809.8|13812.5|13810.5|13811.4|13809.4|2
1646429920000|2022-03-04 21:38:40|13811.9|13809.9|13811.9|13809.9|13812|13810|13811.8|13809.8|2
1646429930000|2022-03-04 21:38:50|13811.5|13809.5|13813|13811|13813|13811|13811.1|13809.1|7
1646429940000|2022-03-04 21:39:00|13812.6|13810.6|13813.9|13811.9|13814.1|13812.1|13812.6|13810.6|8
1646429950000|2022-03-04 21:39:10|13813.8|13811.8|13814|13812|13814|13812|13813.4|13811.4|4
1646429960000|2022-03-04 21:39:20|13814.6|13812.6|13815.3|13813.3|13815.3|13813.3|13814.5|13812.5|2
1646429970000|2022-03-04 21:39:30|13815.6|13813.6|13815.6|13813.6|13815.6|13813.6|13815.6|13813.6|2
1646429980000|2022-03-04 21:39:40|13815.5|13813.5|13815.8|13813.8|13815.8|13813.8|13815.4|13813.4|1
1646429990000|2022-03-04 21:39:50|13815.9|13813.9|13813.4|13811.4|13816|13814|13813.1|13811.1|5
1646430000000|2022-03-04 21:40:00|13813.1|13811.1|13813.6|13811.6|13814.9|13812.9|13813.1|13811.1|6
1646430010000|2022-03-04 21:40:10|13813.4|13811.4|13813.1|13811.1|13813.4|13811.4|13811.6|13809.6|28
1646430020000|2022-03-04 21:40:20|13813.3|13811.3|13813.6|13811.6|13814.8|13812.8|13813.3|13811.3|9
1646430030000|2022-03-04 21:40:30|13813.8|13811.8|13814.8|13812.8|13815.1|13813.1|13813.4|13811.4|34
1646430040000|2022-03-04 21:40:40|13814.9|13812.9|13813|13811|13814.9|13812.9|13813|13811|3
1646430050000|2022-03-04 21:40:50|13812.6|13810.6|13812.6|13810.6|13812.8|13810.8|13812.6|13810.6|2
1646430060000|2022-03-04 21:41:00|13812.5|13810.5|13812.9|13810.9|13812.9|13810.9|13812.5|13810.5|0
1646430070000|2022-03-04 21:41:10|13812.6|13810.6|13812.5|13810.5|13812.6|13810.6|13812.5|13810.5|0
1646430100000|2022-03-04 21:41:40|13812.6|13810.6|13812.5|13810.5|13813|13811|13812.4|13810.4|10
1646430110000|2022-03-04 21:41:50|13812.4|13810.4|13811.3|13809.3|13812.4|13810.4|13811.3|13809.3|16
1646430120000|2022-03-04 21:42:00|13811.4|13809.4|13811.6|13809.6|13811.6|13809.6|13811.4|13809.4|0
1646430130000|2022-03-04 21:42:10|13812.9|13810.9|13813.1|13811.1|13813.5|13811.5|13812.3|13810.3|8
1646430140000|2022-03-04 21:42:20|13812.3|13810.3|13812.1|13810.1|13812.3|13810.3|13812|13810|2
1646430150000|2022-03-04 21:42:30|13811.3|13809.3|13812.3|13810.3|13812.4|13810.4|13811.1|13809.1|11
1646430160000|2022-03-04 21:42:40|13812.1|13810.1|13813.1|13811.1|13813.1|13811.1|13811.9|13809.9|2
1646430170000|2022-03-04 21:42:50|13813.3|13811.3|13812.8|13810.8|13813.3|13811.3|13812.8|13810.8|0
1646430180000|2022-03-04 21:43:00|13812.6|13810.6|13813.3|13811.3|13813.6|13811.6|13812.6|13810.6|1
1646430190000|2022-03-04 21:43:10|13813.1|13811.1|13811.1|13809.1|13813.1|13811.1|13811|13809|9
1646430200000|2022-03-04 21:43:20|13811.3|13809.3|13812.4|13810.4|13812.5|13810.5|13811.3|13809.3|6
1646430210000|2022-03-04 21:43:30|13812.3|13810.3|13811.1|13809.1|13812.3|13810.3|13811|13809|13
1646430220000|2022-03-04 21:43:40|13811|13809|13811.5|13809.5|13811.9|13809.9|13811|13809|3
1646430230000|2022-03-04 21:43:50|13811.8|13809.8|13812.9|13810.9|13812.9|13810.9|13811|13809|22
1646430240000|2022-03-04 21:44:00|13812.5|13810.5|13811.6|13809.6|13812.5|13810.5|13811.3|13809.3|5
1646430250000|2022-03-04 21:44:10|13811.4|13809.4|13811.5|13809.5|13811.8|13809.8|13811.4|13809.4|9
1646430260000|2022-03-04 21:44:20|13811.9|13809.9|13812.5|13810.5|13812.5|13810.5|13810.9|13808.9|4
1646430270000|2022-03-04 21:44:30|13812.4|13810.4|13812.6|13810.6|13812.9|13810.9|13812.4|13810.4|2
1646430280000|2022-03-04 21:44:40|13812.5|13810.5|13812.9|13810.9|13812.9|13810.9|13812.5|13810.5|1
1646430290000|2022-03-04 21:44:50|13813.4|13811.4|13811.6|13809.6|13813.6|13811.6|13810.9|13808.9|31
1646430300000|2022-03-04 21:45:00|13811.9|13809.9|13809.6|13807.6|13813.1|13811.1|13809.6|13807.6|16
1646430310000|2022-03-04 21:45:10|13809.8|13807.8|13811.3|13809.3|13812.4|13810.4|13809.6|13807.6|7
1646430320000|2022-03-04 21:45:20|13811.5|13809.5|13811.3|13809.3|13814.5|13812.5|13811.3|13809.3|28
1646430330000|2022-03-04 21:45:30|13811.1|13809.1|13810.1|13808.1|13811.1|13809.1|13810|13808|5
1646430340000|2022-03-04 21:45:40|13809.9|13807.9|13810|13808|13810.4|13808.4|13809.9|13807.9|1
1646430350000|2022-03-04 21:45:50|13810.5|13808.5|13810.5|13808.5|13810.5|13808.5|13810|13808|5
1646430360000|2022-03-04 21:46:00|13810.8|13808.8|13810.3|13808.3|13810.8|13808.8|13809.6|13807.6|6
1646430370000|2022-03-04 21:46:10|13810.1|13808.1|13809.9|13807.9|13810.8|13808.8|13809.1|13807.1|9
1646430380000|2022-03-04 21:46:20|13810.1|13808.1|13809.6|13807.6|13810.3|13808.3|13809.3|13807.3|3
1646430390000|2022-03-04 21:46:30|13809.8|13807.8|13809.4|13807.4|13809.8|13807.8|13809.3|13807.3|4
1646430400000|2022-03-04 21:46:40|13809.3|13807.3|13809.3|13807.3|13809.5|13807.5|13809.3|13807.3|1
1646430410000|2022-03-04 21:46:50|13809.4|13807.4|13808.8|13806.8|13809.4|13807.4|13808.4|13806.4|4
1646430420000|2022-03-04 21:47:00|13808.6|13806.6|13808.1|13806.1|13809.4|13807.4|13806.9|13804.9|17
1646430430000|2022-03-04 21:47:10|13808|13806|13809.3|13807.3|13810.4|13808.4|13807.9|13805.9|16
1646430440000|2022-03-04 21:47:20|13809.1|13807.1|13810|13808|13810|13808|13808.6|13806.6|1
1646430450000|2022-03-04 21:47:30|13809.9|13807.9|13809.6|13807.6|13809.9|13807.9|13809.5|13807.5|0
1646430460000|2022-03-04 21:47:40|13809.9|13807.9|13809.4|13807.4|13810.1|13808.1|13809.4|13807.4|0
1646430470000|2022-03-04 21:47:50|13809.3|13807.3|13807.3|13805.3|13809.3|13807.3|13807.3|13805.3|6
1646430480000|2022-03-04 21:48:00|13807.4|13805.4|13807|13805|13808.4|13806.4|13805.9|13803.9|13
1646430490000|2022-03-04 21:48:10|13806.6|13804.6|13810.4|13808.4|13811.3|13809.3|13806.6|13804.6|17
1646430500000|2022-03-04 21:48:20|13810.6|13808.6|13809.6|13807.6|13810.8|13808.8|13808.5|13806.5|7
1646430510000|2022-03-04 21:48:30|13809.5|13807.5|13809.9|13807.9|13810.5|13808.5|13809.4|13807.4|7
1646430520000|2022-03-04 21:48:40|13809.5|13807.5|13809.4|13807.4|13810.3|13808.3|13809|13807|4
1646430530000|2022-03-04 21:48:50|13809.3|13807.3|13809.1|13807.1|13809.3|13807.3|13809.1|13807.1|0
1646430540000|2022-03-04 21:49:00|13810.4|13808.4|13811.1|13809.1|13811.5|13809.5|13810.4|13808.4|5
1646430550000|2022-03-04 21:49:10|13810.8|13808.8|13811.6|13809.6|13811.9|13809.9|13810.5|13808.5|7
1646430560000|2022-03-04 21:49:20|13811.8|13809.8|13810.6|13808.6|13812.1|13810.1|13810.6|13808.6|5
1646430570000|2022-03-04 21:49:30|13810.8|13808.8|13809.4|13807.4|13811|13809|13808.9|13806.9|13
1646430580000|2022-03-04 21:49:40|13809.1|13807.1|13809|13807|13809.9|13807.9|13806.9|13804.9|29
1646430590000|2022-03-04 21:49:50|13809.1|13807.1|13808.3|13806.3|13809.1|13807.1|13808.1|13806.1|3
1646430600000|2022-03-04 21:50:00|13808.4|13806.4|13806.4|13804.4|13808.6|13806.6|13805.6|13803.6|12
1646430610000|2022-03-04 21:50:10|13805.8|13803.8|13808.4|13806.4|13808.4|13806.4|13805.5|13803.5|4
1646430620000|2022-03-04 21:50:20|13808.3|13806.3|13807.3|13805.3|13808.5|13806.5|13807.3|13805.3|14
1646430630000|2022-03-04 21:50:30|13807.1|13805.1|13806.3|13804.3|13807.1|13805.1|13806.3|13804.3|5
1646430640000|2022-03-04 21:50:40|13805.6|13803.6|13806|13804|13806|13804|13805.5|13803.5|3
1646430650000|2022-03-04 21:50:50|13806.3|13804.3|13805.6|13803.6|13806.3|13804.3|13805.6|13803.6|5
1646430660000|2022-03-04 21:51:00|13805.8|13803.8|13806.1|13804.1|13806.1|13804.1|13805.6|13803.6|14
1646430670000|2022-03-04 21:51:10|13806|13804|13805.9|13803.9|13806.1|13804.1|13805.3|13803.3|23
1646430680000|2022-03-04 21:51:20|13805.8|13803.8|13805.4|13803.4|13805.9|13803.9|13805.3|13803.3|4
1646430690000|2022-03-04 21:51:30|13805.3|13803.3|13805.8|13803.8|13806.1|13804.1|13805.3|13803.3|18
1646430700000|2022-03-04 21:51:40|13805.4|13803.4|13805.3|13803.3|13805.9|13803.9|13804|13802|31
1646430710000|2022-03-04 21:51:50|13805.1|13803.1|13804.9|13802.9|13805.4|13803.4|13804.5|13802.5|6
1646430720000|2022-03-04 21:52:00|13805.1|13803.1|13805.1|13803.1|13805.8|13803.8|13805.1|13803.1|0
1646430730000|2022-03-04 21:52:10|13805.3|13803.3|13804.3|13802.3|13805.3|13803.3|13803.8|13801.8|6
1646430740000|2022-03-04 21:52:20|13804.5|13802.5|13803.5|13801.5|13805.1|13803.1|13803.5|13801.5|9
1646430750000|2022-03-04 21:52:30|13803.8|13801.8|13803.8|13801.8|13803.9|13801.9|13803.8|13801.8|3
1646430760000|2022-03-04 21:52:40|13803.9|13801.9|13804.5|13802.5|13804.5|13802.5|13803.5|13801.5|10
1646430770000|2022-03-04 21:52:50|13804.6|13802.6|13805.4|13803.4|13805.4|13803.4|13804.6|13802.6|2
1646430780000|2022-03-04 21:53:00|13805.3|13803.3|13805|13803|13806.3|13804.3|13805|13803|3
1646430790000|2022-03-04 21:53:10|13804|13802|13804.3|13802.3|13805.3|13803.3|13804|13802|7
1646430800000|2022-03-04 21:53:20|13804|13802|13804.5|13802.5|13804.5|13802.5|13803.5|13801.5|4
1646430810000|2022-03-04 21:53:30|13804.4|13802.4|13805.1|13803.1|13805.1|13803.1|13804.3|13802.3|3
1646430820000|2022-03-04 21:53:40|13804.6|13802.6|13804.4|13802.4|13805.1|13803.1|13804.4|13802.4|6
1646430830000|2022-03-04 21:53:50|13804.5|13802.5|13804.6|13802.6|13805.1|13803.1|13804.5|13802.5|5
1646430840000|2022-03-04 21:54:00|13804.8|13802.8|13804.3|13802.3|13804.8|13802.8|13803.5|13801.5|7
1646430850000|2022-03-04 21:54:10|13804.1|13802.1|13804.3|13802.3|13804.4|13802.4|13804.1|13802.1|1
1646430860000|2022-03-04 21:54:20|13804.1|13802.1|13804.1|13802.1|13804.3|13802.3|13804|13802|2
1646430870000|2022-03-04 21:54:30|13804.3|13802.3|13804.3|13802.3|13804.8|13802.8|13804|13802|25
1646430880000|2022-03-04 21:54:40|13804|13802|13803.8|13801.8|13804.1|13802.1|13803.8|13801.8|1
1646430890000|2022-03-04 21:54:50|13803.3|13801.3|13803.4|13801.4|13803.6|13801.6|13803.3|13801.3|14
1646430900000|2022-03-04 21:55:00|13803.6|13801.6|13803.4|13801.4|13803.8|13801.8|13802.8|13800.8|22
1646430910000|2022-03-04 21:55:10|13803.6|13801.6|13804.4|13802.4|13804.4|13802.4|13803.6|13801.6|5
1646430920000|2022-03-04 21:55:20|13804.5|13802.5|13804.6|13802.6|13804.9|13802.9|13804.5|13802.5|9
1646430930000|2022-03-04 21:55:30|13805.1|13803.1|13805.5|13803.5|13805.8|13803.8|13805.1|13803.1|10
1646430940000|2022-03-04 21:55:40|13804.5|13802.5|13804.6|13802.6|13804.6|13802.6|13804.5|13802.5|4
1646430950000|2022-03-04 21:55:50|13804.5|13802.5|13804.6|13802.6|13804.6|13802.6|13804.5|13802.5|11
1646430960000|2022-03-04 21:56:00|13804.4|13802.4|13804.5|13802.5|13804.5|13802.5|13803.5|13801.5|5
1646430970000|2022-03-04 21:56:10|13804.6|13802.6|13804.4|13802.4|13804.6|13802.6|13804.4|13802.4|5
1646430980000|2022-03-04 21:56:20|13804.5|13802.5|13804.6|13802.6|13804.9|13802.9|13804.5|13802.5|5
1646430990000|2022-03-04 21:56:30|13804.8|13802.8|13805.5|13803.5|13805.6|13803.6|13804.8|13802.8|10
1646431000000|2022-03-04 21:56:40|13805.6|13803.6|13805.8|13803.8|13805.8|13803.8|13805.5|13803.5|3
1646431010000|2022-03-04 21:56:50|13806.1|13804.1|13805.8|13803.8|13806.1|13804.1|13805.8|13803.8|2
1646431020000|2022-03-04 21:57:00|13805.9|13803.9|13805.6|13803.6|13806.4|13804.4|13805.6|13803.6|27
1646431030000|2022-03-04 21:57:10|||||||||1
1646431040000|2022-03-04 21:57:20|13805.8|13803.8|13806.3|13804.3|13806.3|13804.3|13805.8|13803.8|5
1646431050000|2022-03-04 21:57:30|||||||||3
1646431060000|2022-03-04 21:57:40|13806|13804|13804.4|13802.4|13806|13804|13804.4|13802.4|10
1646431070000|2022-03-04 21:57:50|13805|13803|13804.8|13802.8|13805.6|13803.6|13803.4|13801.4|17
1646431080000|2022-03-04 21:58:00|13805|13803|13807.4|13805.4|13807.5|13805.5|13805|13803|14
1646431090000|2022-03-04 21:58:10|13807|13805|13806.5|13804.5|13807|13805|13805.1|13803.1|21
1646431100000|2022-03-04 21:58:20|13806.6|13804.6|13806.6|13804.6|13806.6|13804.6|13806.6|13804.6|2
1646431110000|2022-03-04 21:58:30|13806.8|13804.8|13808|13806|13808|13806|13806.8|13804.8|8
1646431120000|2022-03-04 21:58:40|13808.1|13806.1|13809.3|13807.3|13810.3|13808.3|13805.8|13803.8|24
1646431130000|2022-03-04 21:58:50|13805.5|13803.5|13807.3|13805.3|13807.3|13805.3|13805.5|13803.5|14
1646431140000|2022-03-04 21:59:00|13807.4|13805.4|13806.4|13804.4|13807.5|13805.5|13806.4|13804.4|16
1646431150000|2022-03-04 21:59:10|13806.1|13804.1|13806.6|13804.6|13807.4|13805.4|13806.1|13804.1|10
1646431160000|2022-03-04 21:59:20|13806.8|13804.8|13804.8|13802.8|13807.3|13805.3|13804.6|13802.6|21
1646431170000|2022-03-04 21:59:30|13804.9|13802.9|13804.4|13802.4|13805.5|13803.5|13804.3|13802.3|10
1646431180000|2022-03-04 21:59:40|13804.6|13802.6|13804.6|13802.6|13805|13803|13804.3|13802.3|10
1646431190000|2022-03-04 21:59:50|13804.8|13802.8|13805.2|13800.2|13806.8|13803.3|13802.8|13800.2|14
1646607610000|2022-03-06 23:00:10|13719|13717|13713.1|13711.1|13719.1|13717.1|13702|13700|314
1646607620000|2022-03-06 23:00:20|13713.4|13711.4|13738.8|13736.8|13742.9|13740.9|13713.4|13711.4|148
1646607630000|2022-03-06 23:00:30|13740.4|13738.4|13745.8|13743.8|13749.5|13747.5|13734.9|13732.9|222
1646607640000|2022-03-06 23:00:40|13732.6|13730.6|13724.1|13722.1|13733.1|13731.1|13723.5|13721.5|189
1646607650000|2022-03-06 23:00:50|13724.3|13722.3|13708.4|13706.4|13732.9|13730.9|13708.4|13706.4|248
1646607660000|2022-03-06 23:01:00|13710.5|13708.5|13716.6|13714.6|13721.8|13719.8|13707.9|13705.9|149
1646607670000|2022-03-06 23:01:10|13716.8|13714.8|13712.9|13710.9|13720.3|13718.3|13711.3|13709.3|72
1646607680000|2022-03-06 23:01:20|13713.1|13711.1|13712.4|13710.4|13717.1|13715.1|13711.8|13709.8|50
1646607690000|2022-03-06 23:01:30|13712.6|13710.6|13716.3|13714.3|13719.3|13717.3|13712.3|13710.3|65
1646607700000|2022-03-06 23:01:40|13716.4|13714.4|13718.3|13716.3|13720|13718|13712.4|13710.4|51
1646607710000|2022-03-06 23:01:50|13718.4|13716.4|13721|13719|13721.8|13719.8|13717.8|13715.8|26
1646607720000|2022-03-06 23:02:00|13719|13717|13716.1|13714.1|13721|13719|13715.3|13713.3|44
1646607730000|2022-03-06 23:02:10|13717.3|13715.3|13715.1|13713.1|13720.9|13718.9|13711.8|13709.8|77
1646607740000|2022-03-06 23:02:20|13714.5|13712.5|13710.1|13708.1|13715.1|13713.1|13709|13707|106
1646607750000|2022-03-06 23:02:30|13710.5|13708.5|13701.9|13699.9|13711.3|13709.3|13701.9|13699.9|97
1646607760000|2022-03-06 23:02:40|13701.3|13699.3|13706.8|13704.8|13709.5|13707.5|13700.3|13698.3|85
1646607770000|2022-03-06 23:02:50|13706.6|13704.6|13700.1|13698.1|13709.1|13707.1|13700.1|13698.1|76
1646607780000|2022-03-06 23:03:00|13699.6|13697.6|13703.9|13701.9|13709.1|13707.1|13699.6|13697.6|120
1646607790000|2022-03-06 23:03:10|13704|13702|13701.8|13699.8|13705.1|13703.1|13701|13699|69
1646607800000|2022-03-06 23:03:20|13701.9|13699.9|13702.3|13700.3|13702.8|13700.8|13694.8|13692.8|111
1646607810000|2022-03-06 23:03:30|13702|13700|13689.1|13687.1|13702|13700|13689.1|13687.1|105
1646607820000|2022-03-06 23:03:40|13688.5|13686.5|13686.9|13684.9|13694.8|13692.8|13686.8|13684.8|123
1646607830000|2022-03-06 23:03:50|13689.1|13687.1|13700.6|13698.6|13701.6|13699.6|13687.8|13685.8|123
1646607840000|2022-03-06 23:04:00|13700.8|13698.8|13694.9|13692.9|13702|13700|13693.5|13691.5|58
1646607850000|2022-03-06 23:04:10|13695.5|13693.5|13692.8|13690.8|13698.1|13696.1|13692.8|13690.8|104
1646607860000|2022-03-06 23:04:20|13692.5|13690.5|13695.6|13693.6|13695.6|13693.6|13688.9|13686.9|88
1646607870000|2022-03-06 23:04:30|13694.5|13692.5|13686.9|13684.9|13698.3|13696.3|13685.3|13683.3|150
1646607880000|2022-03-06 23:04:40|13686.6|13684.6|13656|13654|13686.6|13684.6|13647.4|13645.4|439
1646607890000|2022-03-06 23:04:50|13654.5|13652.5|13655.3|13653.3|13659.4|13657.4|13638.3|13636.3|232
1646607900000|2022-03-06 23:05:00|13655.5|13653.5|13656.4|13654.4|13664.3|13662.3|13652.4|13650.4|138
1646607910000|2022-03-06 23:05:10|13658.1|13656.1|13660.8|13658.8|13665.4|13663.4|13658|13656|51
1646607920000|2022-03-06 23:05:20|13660.3|13658.3|13665.3|13663.3|13665.5|13663.5|13659.3|13657.3|34
1646607930000|2022-03-06 23:05:30|13665.1|13663.1|13667.5|13665.5|13669.9|13667.9|13663.4|13661.4|80
1646607940000|2022-03-06 23:05:40|13668|13666|13674.9|13672.9|13674.9|13672.9|13666.5|13664.5|73
1646607950000|2022-03-06 23:05:50|13674.4|13672.4|13669.6|13667.6|13682.3|13680.3|13669.6|13667.6|142
1646607960000|2022-03-06 23:06:00|13667.4|13665.4|13663.6|13661.6|13669.3|13667.3|13663.6|13661.6|94
1646607970000|2022-03-06 23:06:10|13664.6|13662.6|13668.4|13666.4|13669.5|13667.5|13664.6|13662.6|25
1646607980000|2022-03-06 23:06:20|13669|13667|13662.8|13660.8|13669.1|13667.1|13662.6|13660.6|51
1646607990000|2022-03-06 23:06:30|13662.6|13660.6|13662.6|13660.6|13663.4|13661.4|13660.5|13658.5|35
1646608000000|2022-03-06 23:06:40|13662.8|13660.8|13663|13661|13663.8|13661.8|13661.9|13659.9|59
1646608010000|2022-03-06 23:06:50|13663.1|13661.1|13659.4|13657.4|13663.1|13661.1|13658.1|13656.1|47
1646608020000|2022-03-06 23:07:00|13660.1|13658.1|13672.4|13670.4|13675.3|13673.3|13657.3|13655.3|106
1646608030000|2022-03-06 23:07:10|13672.8|13670.8|13681.6|13679.6|13685.4|13683.4|13672.8|13670.8|86
1646608040000|2022-03-06 23:07:20|13681.3|13679.3|13674.8|13672.8|13684.6|13682.6|13674.8|13672.8|92
1646608050000|2022-03-06 23:07:30|13674.6|13672.6|13676.1|13674.1|13677.9|13675.9|13674.5|13672.5|21
1646608060000|2022-03-06 23:07:40|13676.3|13674.3|13678.4|13676.4|13679.3|13677.3|13675.4|13673.4|11
1646608070000|2022-03-06 23:07:50|13678.9|13676.9|13672.1|13670.1|13681.5|13679.5|13672|13670|32
1646608080000|2022-03-06 23:08:00|13671.9|13669.9|13669|13667|13674.6|13672.6|13669|13667|41
1646608090000|2022-03-06 23:08:10|13669.4|13667.4|13668.8|13666.8|13672.3|13670.3|13668.6|13666.6|26
1646608100000|2022-03-06 23:08:20|13668.3|13666.3|13664.3|13662.3|13669.4|13667.4|13662.9|13660.9|82
1646608110000|2022-03-06 23:08:30|13664.1|13662.1|13665.5|13663.5|13665.8|13663.8|13663|13661|11
1646608120000|2022-03-06 23:08:40|13665.6|13663.6|13667.1|13665.1|13667.1|13665.1|13663.1|13661.1|19
1646608130000|2022-03-06 23:08:50|13667.3|13665.3|13667.6|13665.6|13668.5|13666.5|13666.8|13664.8|19
1646608140000|2022-03-06 23:09:00|13667.5|13665.5|13676.3|13674.3|13676.3|13674.3|13667.5|13665.5|91
1646608150000|2022-03-06 23:09:10|13676.4|13674.4|13677|13675|13679.6|13677.6|13671.6|13669.6|91
1646608160000|2022-03-06 23:09:20|13676|13674|13680.6|13678.6|13682|13680|13675.4|13673.4|22
1646608170000|2022-03-06 23:09:30|13681|13679|13677|13675|13682.9|13680.9|13676.8|13674.8|98
1646608180000|2022-03-06 23:09:40|13677.1|13675.1|13678.8|13676.8|13680.6|13678.6|13675.9|13673.9|136
1646608190000|2022-03-06 23:09:50|13678.4|13676.4|13675.3|13673.3|13680.9|13678.9|13671.6|13669.6|39
1646608200000|2022-03-06 23:10:00|13675|13673|13671.6|13669.6|13675|13673|13667.3|13665.3|79
1646608210000|2022-03-06 23:10:10|13673.9|13671.9|13675.5|13673.5|13675.5|13673.5|13672.3|13670.3|34
1646608220000|2022-03-06 23:10:20|13677.8|13675.8|13679.6|13677.6|13681.9|13679.9|13676.9|13674.9|32
1646608230000|2022-03-06 23:10:30|13679.8|13677.8|13680.3|13678.3|13680.3|13678.3|13673|13671|33
1646608240000|2022-03-06 23:10:40|13680.1|13678.1|13677.9|13675.9|13680.8|13678.8|13677.9|13675.9|7
1646608250000|2022-03-06 23:10:50|13678|13676|13678.6|13676.6|13680.1|13678.1|13677.4|13675.4|8
1646608260000|2022-03-06 23:11:00|13678.8|13676.8|13676.3|13674.3|13680|13678|13674.3|13672.3|40
1646608270000|2022-03-06 23:11:10|13677.5|13675.5|13669.5|13667.5|13677.8|13675.8|13666.9|13664.9|44
1646608280000|2022-03-06 23:11:20|13669.1|13667.1|13673.8|13671.8|13676.8|13674.8|13669.1|13667.1|41
1646608290000|2022-03-06 23:11:30|13673.6|13671.6|13670.1|13668.1|13674.8|13672.8|13670.1|13668.1|11
1646608300000|2022-03-06 23:11:40|13670|13668|13669.6|13667.6|13671.3|13669.3|13667.9|13665.9|17
1646608310000|2022-03-06 23:11:50|13669.5|13667.5|13670.8|13668.8|13670.8|13668.8|13667.8|13665.8|6
1646608320000|2022-03-06 23:12:00|13670.9|13668.9|13674|13672|13674.3|13672.3|13670.9|13668.9|8
1646608330000|2022-03-06 23:12:10|13674.1|13672.1|13669.8|13667.8|13674.3|13672.3|13669.8|13667.8|10
1646608340000|2022-03-06 23:12:20|13669.9|13667.9|13670|13668|13671.8|13669.8|13668.1|13666.1|39
1646608350000|2022-03-06 23:12:30|13670.1|13668.1|13665.1|13663.1|13670.1|13668.1|13663.9|13661.9|34
1646608360000|2022-03-06 23:12:40|13665|13663|13656.3|13654.3|13665|13663|13656.3|13654.3|95
1646608370000|2022-03-06 23:12:50|13656|13654|13660.4|13658.4|13661.4|13659.4|13656|13654|44
1646608380000|2022-03-06 23:13:00|13658.6|13656.6|13656.3|13654.3|13658.8|13656.8|13650.3|13648.3|95
1646608390000|2022-03-06 23:13:10|13656.1|13654.1|13661.3|13659.3|13661.3|13659.3|13655.9|13653.9|80
1646608400000|2022-03-06 23:13:20|13661.6|13659.6|13662.6|13660.6|13663.4|13661.4|13660.6|13658.6|48
1646608410000|2022-03-06 23:13:30|13662.5|13660.5|13663|13661|13663|13661|13659.9|13657.9|67
1646608420000|2022-03-06 23:13:40|13662.9|13660.9|13664|13662|13664|13662|13661.8|13659.8|20
1646608430000|2022-03-06 23:13:50|13663.6|13661.6|13666.3|13664.3|13666.3|13664.3|13663.6|13661.6|19
1646608440000|2022-03-06 23:14:00|13666.1|13664.1|13666.5|13664.5|13666.5|13664.5|13664.9|13662.9|17
1646608450000|2022-03-06 23:14:10|13666.9|13664.9|13673.8|13671.8|13677.5|13675.5|13665.5|13663.5|240
1646608460000|2022-03-06 23:14:20|13672.5|13670.5|13668.8|13666.8|13675|13673|13668.8|13666.8|56
1646608470000|2022-03-06 23:14:30|13668.6|13666.6|13667.3|13665.3|13670.9|13668.9|13666.9|13664.9|56
1646608480000|2022-03-06 23:14:40|13666|13664|13668.9|13666.9|13668.9|13666.9|13662.8|13660.8|70
1646608490000|2022-03-06 23:14:50|13668.8|13666.8|13672.8|13670.8|13672.8|13670.8|13667.5|13665.5|19
1646608500000|2022-03-06 23:15:00|13672.4|13670.4|13677.3|13675.3|13678.4|13676.4|13667.9|13665.9|59
1646608510000|2022-03-06 23:15:10|13677.4|13675.4|13679.5|13677.5|13682.3|13680.3|13677.1|13675.1|42
1646608520000|2022-03-06 23:15:20|13679.9|13677.9|13669.3|13667.3|13680.6|13678.6|13668.5|13666.5|89
1646608530000|2022-03-06 23:15:30|13668.5|13666.5|13668.1|13666.1|13669.8|13667.8|13666.9|13664.9|22
1646608540000|2022-03-06 23:15:40|13668|13666|13664.1|13662.1|13668|13666|13662.8|13660.8|25
1646608550000|2022-03-06 23:15:50|13664.3|13662.3|13656.9|13654.9|13664.8|13662.8|13656.9|13654.9|56
1646608560000|2022-03-06 23:16:00|13656.8|13654.8|13655.6|13653.6|13657|13655|13653.1|13651.1|71
1646608570000|2022-03-06 23:16:10|13655.3|13653.3|13658.3|13656.3|13660.5|13658.5|13654|13652|32
1646608580000|2022-03-06 23:16:20|13660.6|13658.6|13656|13654|13660.6|13658.6|13656|13654|26
1646608590000|2022-03-06 23:16:30|13655.6|13653.6|13654|13652|13656|13654|13652.9|13650.9|21
1646608600000|2022-03-06 23:16:40|13653.5|13651.5|13652.6|13650.6|13656.3|13654.3|13652.4|13650.4|40
1646608610000|2022-03-06 23:16:50|13652.9|13650.9|13651.8|13649.8|13652.9|13650.9|13650.6|13648.6|42
1646608620000|2022-03-06 23:17:00|13652|13650|13650.4|13648.4|13652.5|13650.5|13650.3|13648.3|50
1646608630000|2022-03-06 23:17:10|13650.5|13648.5|13652.5|13650.5|13652.9|13650.9|13650.5|13648.5|12
1646608640000|2022-03-06 23:17:20|13652.6|13650.6|13658.5|13656.5|13658.5|13656.5|13651.8|13649.8|54
1646608650000|2022-03-06 23:17:30|13659.3|13657.3|13656.1|13654.1|13660.9|13658.9|13656.1|13654.1|25
1646608660000|2022-03-06 23:17:40|13656|13654|13656.6|13654.6|13657.3|13655.3|13655.8|13653.8|25
1646608670000|2022-03-06 23:17:50|13656.8|13654.8|13655.8|13653.8|13656.8|13654.8|13655.5|13653.5|11
1646608680000|2022-03-06 23:18:00|13655.9|13653.9|13655.6|13653.6|13656.8|13654.8|13654.1|13652.1|30
1646608690000|2022-03-06 23:18:10|13655.5|13653.5|13658|13656|13658.3|13656.3|13655|13653|12
1646608700000|2022-03-06 23:18:20|13658.1|13656.1|13656.1|13654.1|13658.6|13656.6|13656.1|13654.1|17
1646608710000|2022-03-06 23:18:30|13655.9|13653.9|13655.1|13653.1|13656.3|13654.3|13654.4|13652.4|34
1646608720000|2022-03-06 23:18:40|13655|13653|13653|13651|13655|13653|13653|13651|16
1646608730000|2022-03-06 23:18:50|13653.4|13651.4|13651.9|13649.9|13653.9|13651.9|13651.9|13649.9|33
1646608740000|2022-03-06 23:19:00|13651.8|13649.8|13647.4|13645.4|13652|13650|13646.4|13644.4|57
1646608750000|2022-03-06 23:19:10|13647.5|13645.5|13646.1|13644.1|13648.5|13646.5|13645.9|13643.9|28
1646608760000|2022-03-06 23:19:20|13645.9|13643.9|13647.5|13645.5|13647.5|13645.5|13645.4|13643.4|38
1646608770000|2022-03-06 23:19:30|13648.3|13646.3|13649.6|13647.6|13650.5|13648.5|13648.1|13646.1|22
1646608780000|2022-03-06 23:19:40|13649.8|13647.8|13647.8|13645.8|13650.3|13648.3|13647.8|13645.8|5
1646608790000|2022-03-06 23:19:50|13647.9|13645.9|13648.8|13646.8|13648.8|13646.8|13646.9|13644.9|12
1646608800000|2022-03-06 23:20:00|13647.6|13645.6|13648|13646|13651|13649|13647.5|13645.5|50
1646608810000|2022-03-06 23:20:10|13647.9|13645.9|13649|13647|13649.6|13647.6|13647.6|13645.6|37
1646608820000|2022-03-06 23:20:20|13649.1|13647.1|13635.6|13633.6|13650.1|13648.1|13635|13633|137
1646608830000|2022-03-06 23:20:30|13636.3|13634.3|13624.4|13622.4|13636.3|13634.3|13624.4|13622.4|176
1646608840000|2022-03-06 23:20:40|13624.9|13622.9|13619.5|13617.5|13627.1|13625.1|13616.1|13614.1|188
1646608850000|2022-03-06 23:20:50|13620.8|13618.8|13618|13616|13623.8|13621.8|13616.9|13614.9|108
1646608860000|2022-03-06 23:21:00|13618.1|13616.1|13625.1|13623.1|13628.5|13626.5|13618.1|13616.1|118
1646608870000|2022-03-06 23:21:10|13625|13623|13623.9|13621.9|13625.3|13623.3|13620.4|13618.4|76
1646608880000|2022-03-06 23:21:20|13623.1|13621.1|13621.3|13619.3|13623.8|13621.8|13619.4|13617.4|41
1646608890000|2022-03-06 23:21:30|13621.5|13619.5|13619.6|13617.6|13628.1|13626.1|13618.3|13616.3|60
1646608900000|2022-03-06 23:21:40|13620.3|13618.3|13624.3|13622.3|13624.8|13622.8|13619.5|13617.5|63
1646608910000|2022-03-06 23:21:50|13624.4|13622.4|13624.6|13622.6|13625.3|13623.3|13621.5|13619.5|37
1646608920000|2022-03-06 23:22:00|13624.5|13622.5|13622.9|13620.9|13624.6|13622.6|13620.9|13618.9|44
1646608930000|2022-03-06 23:22:10|13623|13621|13623.6|13621.6|13623.6|13621.6|13621.3|13619.3|47
1646608940000|2022-03-06 23:22:20|13624.3|13622.3|13623.8|13621.8|13630.3|13628.3|13623.6|13621.6|111
1646608950000|2022-03-06 23:22:30|13624.1|13622.1|13614.3|13612.3|13624.4|13622.4|13614.3|13612.3|139
1646608960000|2022-03-06 23:22:40|13614.5|13612.5|13615.3|13613.3|13615.6|13613.6|13611.3|13609.3|75
1646608970000|2022-03-06 23:22:50|13615.8|13613.8|13613.9|13611.9|13619|13617|13612.8|13610.8|57
1646608980000|2022-03-06 23:23:00|13614|13612|13612.6|13610.6|13614.4|13612.4|13612.1|13610.1|22
1646608990000|2022-03-06 23:23:10|13613|13611|13602.3|13600.3|13613|13611|13601.1|13599.1|157
1646609000000|2022-03-06 23:23:20|13603.3|13601.3|13591.1|13589.1|13603.3|13601.3|13591|13589|168
1646609010000|2022-03-06 23:23:30|13590.8|13588.8|13581.9|13579.9|13590.8|13588.8|13581.9|13579.9|235
1646609020000|2022-03-06 23:23:40|13581.8|13579.8|13586.5|13584.5|13587|13585|13580.8|13578.8|122
1646609030000|2022-03-06 23:23:50|13586.6|13584.6|13588|13586|13588.1|13586.1|13584.6|13582.6|118
1646609040000|2022-03-06 23:24:00|13588.1|13586.1|13595.9|13593.9|13596|13594|13588.1|13586.1|80
1646609050000|2022-03-06 23:24:10|13595.8|13593.8|13599.9|13597.9|13600.6|13598.6|13595.3|13593.3|38
1646609060000|2022-03-06 23:24:20|13599.4|13597.4|13600|13598|13601.6|13599.6|13598.5|13596.5|34
1646609070000|2022-03-06 23:24:30|13600.6|13598.6|13603.4|13601.4|13603.4|13601.4|13600.3|13598.3|50
1646609080000|2022-03-06 23:24:40|13602.9|13600.9|13603.4|13601.4|13604.1|13602.1|13601|13599|45
1646609090000|2022-03-06 23:24:50|13603.3|13601.3|13603.1|13601.1|13605.9|13603.9|13602.9|13600.9|38
1646609100000|2022-03-06 23:25:00|13602.9|13600.9|13600.5|13598.5|13603.3|13601.3|13594.6|13592.6|59
1646609110000|2022-03-06 23:25:10|13600.4|13598.4|13594.6|13592.6|13600.6|13598.6|13594.6|13592.6|61
1646609120000|2022-03-06 23:25:20|13594.8|13592.8|13602|13600|13602|13600|13594.8|13592.8|21
1646609130000|2022-03-06 23:25:30|13602.1|13600.1|13608.5|13606.5|13608.5|13606.5|13602.1|13600.1|40
1646609140000|2022-03-06 23:25:40|13611.6|13609.6|13611|13609|13611.6|13609.6|13608.9|13606.9|58
1646609150000|2022-03-06 23:25:50|13610.9|13608.9|13610|13608|13611|13609|13605.8|13603.8|34
1646609160000|2022-03-06 23:26:00|13610.3|13608.3|13612.8|13610.8|13613.1|13611.1|13608.5|13606.5|109
1646609170000|2022-03-06 23:26:10|13612.9|13610.9|13611.9|13609.9|13613.4|13611.4|13611.9|13609.9|36
1646609180000|2022-03-06 23:26:20|13612.1|13610.1|13613|13611|13614.5|13612.5|13610.9|13608.9|66
1646609190000|2022-03-06 23:26:30|13612.9|13610.9|13611.6|13609.6|13612.9|13610.9|13610.4|13608.4|21
1646609200000|2022-03-06 23:26:40|13612.4|13610.4|13612.3|13610.3|13612.4|13610.4|13609.8|13607.8|24
1646609210000|2022-03-06 23:26:50|13612.4|13610.4|13613.8|13611.8|13615.5|13613.5|13612.4|13610.4|45
1646609220000|2022-03-06 23:27:00|13612.9|13610.9|13610.8|13608.8|13613.5|13611.5|13607.9|13605.9|44
1646609230000|2022-03-06 23:27:10|13612.3|13610.3|13609|13607|13612.3|13610.3|13608.8|13606.8|23
1646609240000|2022-03-06 23:27:20|13608.9|13606.9|13613.9|13611.9|13613.9|13611.9|13608.9|13606.9|28
1646609250000|2022-03-06 23:27:30|13614|13612|13617|13615|13617.5|13615.5|13613.9|13611.9|20
1646609260000|2022-03-06 23:27:40|13616.9|13614.9|13614.6|13612.6|13616.9|13614.9|13614.3|13612.3|18
1646609270000|2022-03-06 23:27:50|13614.5|13612.5|13615.1|13613.1|13615.1|13613.1|13614|13612|7
1646609280000|2022-03-06 23:28:00|13615|13613|13616|13614|13616.9|13614.9|13614.5|13612.5|27
1646609290000|2022-03-06 23:28:10|13615.9|13613.9|13617.4|13615.4|13617.6|13615.6|13615.3|13613.3|16
1646609300000|2022-03-06 23:28:20|13617.3|13615.3|13619.4|13617.4|13619.6|13617.6|13616.6|13614.6|55
1646609310000|2022-03-06 23:28:30|13619.5|13617.5|13619.4|13617.4|13621|13619|13618.5|13616.5|44
1646609320000|2022-03-06 23:28:40|13619.5|13617.5|13616.9|13614.9|13619.6|13617.6|13616.6|13614.6|46
1646609330000|2022-03-06 23:28:50|13617.1|13615.1|13604.5|13602.5|13617.1|13615.1|13603|13601|111
1646609340000|2022-03-06 23:29:00|13602.9|13600.9|13604.4|13602.4|13604.6|13602.6|13597.6|13595.6|65
1646609350000|2022-03-06 23:29:10|13604.3|13602.3|13597.4|13595.4|13604.4|13602.4|13596.6|13594.6|88
1646609360000|2022-03-06 23:29:20|13597.3|13595.3|13598.3|13596.3|13599.4|13597.4|13596.4|13594.4|21
1646609370000|2022-03-06 23:29:30|13599|13597|13593.9|13591.9|13599.6|13597.6|13590.5|13588.5|78
1646609380000|2022-03-06 23:29:40|13594|13592|13598|13596|13598.3|13596.3|13593.8|13591.8|28
1646609390000|2022-03-06 23:29:50|13597.9|13595.9|13595.5|13593.5|13598|13596|13595|13593|11
1646609400000|2022-03-06 23:30:00|13596.5|13594.5|13598.1|13596.1|13600.8|13598.8|13586.5|13584.5|158
1646609410000|2022-03-06 23:30:10|13598|13596|13600.5|13598.5|13600.5|13598.5|13594.6|13592.6|18
1646609420000|2022-03-06 23:30:20|13599.9|13597.9|13605.1|13603.1|13605.4|13603.4|13599.9|13597.9|55
1646609430000|2022-03-06 23:30:30|13605.3|13603.3|13605.8|13603.8|13605.8|13603.8|13603.8|13601.8|34
1646609440000|2022-03-06 23:30:40|13605.9|13603.9|13604.1|13602.1|13606.1|13604.1|13602.1|13600.1|15
1646609450000|2022-03-06 23:30:50|13604|13602|13605.4|13603.4|13606|13604|13603.9|13601.9|18
1646609460000|2022-03-06 23:31:00|13605.5|13603.5|13609.8|13607.8|13610.8|13608.8|13601.9|13599.9|59
1646609470000|2022-03-06 23:31:10|13609.9|13607.9|13611.5|13609.5|13611.9|13609.9|13609.9|13607.9|18
1646609480000|2022-03-06 23:31:20|13611.8|13609.8|13615|13613|13615|13613|13611.8|13609.8|46
1646609490000|2022-03-06 23:31:30|13615.5|13613.5|13615.8|13613.8|13617.1|13615.1|13614|13612|49
1646609500000|2022-03-06 23:31:40|13615.9|13613.9|13617.5|13615.5|13617.6|13615.6|13615.3|13613.3|8
1646609510000|2022-03-06 23:31:50|13617.6|13615.6|13617.1|13615.1|13617.6|13615.6|13615.5|13613.5|17
1646609520000|2022-03-06 23:32:00|13617.4|13615.4|13617.5|13615.5|13618|13616|13616.3|13614.3|31
1646609530000|2022-03-06 23:32:10|13617.8|13615.8|13619.8|13617.8|13620.4|13618.4|13617.1|13615.1|117
1646609540000|2022-03-06 23:32:20|13620.5|13618.5|13618.1|13616.1|13621.6|13619.6|13618|13616|22
1646609550000|2022-03-06 23:32:30|13618.3|13616.3|13620.1|13618.1|13620.1|13618.1|13617.8|13615.8|16
1646609560000|2022-03-06 23:32:40|13620|13618|13621.3|13619.3|13621.5|13619.5|13617.8|13615.8|36
1646609570000|2022-03-06 23:32:50|13620.3|13618.3|13619|13617|13621.3|13619.3|13619|13617|18
1646609580000|2022-03-06 23:33:00|13618.8|13616.8|13614.8|13612.8|13622.1|13620.1|13614.3|13612.3|40
1646609590000|2022-03-06 23:33:10|13614.6|13612.6|13611|13609|13614.6|13612.6|13608.4|13606.4|55
1646609600000|2022-03-06 23:33:20|13610.9|13608.9|13609.3|13607.3|13611|13609|13605.4|13603.4|27
1646609610000|2022-03-06 23:33:30|13609.1|13607.1|13606.9|13604.9|13609.1|13607.1|13604.9|13602.9|24
1646609620000|2022-03-06 23:33:40|13606.6|13604.6|13608.3|13606.3|13608.3|13606.3|13606.4|13604.4|7
1646609630000|2022-03-06 23:33:50|13608.4|13606.4|13609.1|13607.1|13610|13608|13606.4|13604.4|21
1646609640000|2022-03-06 23:34:00|13608.9|13606.9|13613.4|13611.4|13614.3|13612.3|13606.8|13604.8|34
1646609650000|2022-03-06 23:34:10|13613.1|13611.1|13617.5|13615.5|13618|13616|13607.5|13605.5|33
1646609660000|2022-03-06 23:34:20|13615.9|13613.9|13620|13618|13621.1|13619.1|13615.9|13613.9|60
1646609670000|2022-03-06 23:34:30|13620.1|13618.1|13613.4|13611.4|13620.9|13618.9|13612.3|13610.3|39
1646609680000|2022-03-06 23:34:40|13613.3|13611.3|13618.3|13616.3|13620.4|13618.4|13611.8|13609.8|37
1646609690000|2022-03-06 23:34:50|13618.1|13616.1|13613.6|13611.6|13618.5|13616.5|13613.6|13611.6|16
1646609700000|2022-03-06 23:35:00|13613.8|13611.8|13615.5|13613.5|13616.1|13614.1|13613.8|13611.8|9
1646609710000|2022-03-06 23:35:10|13615.6|13613.6|13623.3|13621.3|13623.3|13621.3|13615.5|13613.5|72
1646609720000|2022-03-06 23:35:20|13623.4|13621.4|13609.4|13607.4|13624|13622|13609.1|13607.1|97
1646609730000|2022-03-06 23:35:30|13609|13607|13606.6|13604.6|13609.6|13607.6|13605.3|13603.3|105
1646609740000|2022-03-06 23:35:40|13607.3|13605.3|13608.9|13606.9|13610.5|13608.5|13606|13604|12
1646609750000|2022-03-06 23:35:50|13609|13607|13608.8|13606.8|13610.4|13608.4|13607|13605|14
1646609760000|2022-03-06 23:36:00|13608.9|13606.9|13611.3|13609.3|13611.6|13609.6|13608.9|13606.9|2
1646609770000|2022-03-06 23:36:10|13610.5|13608.5|13606.8|13604.8|13611.1|13609.1|13606.6|13604.6|18
1646609780000|2022-03-06 23:36:20|13606.9|13604.9|13605|13603|13610.9|13608.9|13604.6|13602.6|48
1646609790000|2022-03-06 23:36:30|13605.8|13603.8|13607.5|13605.5|13608.1|13606.1|13604.9|13602.9|9
1646609800000|2022-03-06 23:36:40|13607.3|13605.3|13608|13606|13610|13608|13606.9|13604.9|54
1646609810000|2022-03-06 23:36:50|13608.1|13606.1|13608.1|13606.1|13609|13607|13607.5|13605.5|14
1646609820000|2022-03-06 23:37:00|13608|13606|13601.3|13599.3|13608.9|13606.9|13600.8|13598.8|97
1646609830000|2022-03-06 23:37:10|13601.4|13599.4|13599|13597|13603.1|13601.1|13598.5|13596.5|30
1646609840000|2022-03-06 23:37:20|13598.9|13596.9|13605.8|13603.8|13608.5|13606.5|13598.5|13596.5|39
1646609850000|2022-03-06 23:37:30|13607.4|13605.4|13607.8|13605.8|13607.8|13605.8|13605.5|13603.5|23
1646609860000|2022-03-06 23:37:40|13607.9|13605.9|13614.8|13612.8|13617.1|13615.1|13607.5|13605.5|62
1646609870000|2022-03-06 23:37:50|13614.4|13612.4|13612.5|13610.5|13614.4|13612.4|13611.1|13609.1|12
1646609880000|2022-03-06 23:38:00|13610.9|13608.9|13615.8|13613.8|13615.8|13613.8|13610.9|13608.9|20
1646609890000|2022-03-06 23:38:10|13616.1|13614.1|13612.6|13610.6|13616.1|13614.1|13611.5|13609.5|7
1646609900000|2022-03-06 23:38:20|13612.5|13610.5|13614.9|13612.9|13615.4|13613.4|13612.5|13610.5|7
1646609910000|2022-03-06 23:38:30|13614.5|13612.5|13616.6|13614.6|13617.4|13615.4|13614.5|13612.5|18
1646609920000|2022-03-06 23:38:40|13616.8|13614.8|13617.9|13615.9|13617.9|13615.9|13615.6|13613.6|16
1646609930000|2022-03-06 23:38:50|13617.8|13615.8|13613.9|13611.9|13618.5|13616.5|13613.9|13611.9|24
1646609940000|2022-03-06 23:39:00|13613.6|13611.6|13618.4|13616.4|13618.4|13616.4|13613.6|13611.6|16
1646609950000|2022-03-06 23:39:10|13619.4|13617.4|13618.6|13616.6|13619.5|13617.5|13618.3|13616.3|13
1646609960000|2022-03-06 23:39:20|13616.9|13614.9|13617.4|13615.4|13618.3|13616.3|13615.1|13613.1|19
1646609970000|2022-03-06 23:39:30|13617.5|13615.5|13619.9|13617.9|13619.9|13617.9|13617.5|13615.5|14
1646609980000|2022-03-06 23:39:40|13619.8|13617.8|13627.4|13625.4|13631.3|13629.3|13619.6|13617.6|127
1646609990000|2022-03-06 23:39:50|13627.5|13625.5|13633.3|13631.3|13633.4|13631.4|13627.5|13625.5|95
1646610000000|2022-03-06 23:40:00|13633|13631|13629.1|13627.1|13633|13631|13628.5|13626.5|46
1646610010000|2022-03-06 23:40:10|13628.8|13626.8|13628.5|13626.5|13630.6|13628.6|13628.5|13626.5|32
1646610020000|2022-03-06 23:40:20|13629.3|13627.3|13627.5|13625.5|13630.1|13628.1|13627|13625|20
1646610030000|2022-03-06 23:40:30|13628.4|13626.4|13626.9|13624.9|13628.5|13626.5|13626|13624|12
1646610040000|2022-03-06 23:40:40|13627|13625|13624|13622|13627.8|13625.8|13623.4|13621.4|43
1646610050000|2022-03-06 23:40:50|13624.1|13622.1|13625.6|13623.6|13626.9|13624.9|13623.3|13621.3|22
1646610060000|2022-03-06 23:41:00|13625.5|13623.5|13626.6|13624.6|13626.6|13624.6|13624.5|13622.5|9
1646610070000|2022-03-06 23:41:10|13626.8|13624.8|13626.6|13624.6|13627.5|13625.5|13625.6|13623.6|35
1646610080000|2022-03-06 23:41:20|13626.1|13624.1|13622.6|13620.6|13626.9|13624.9|13622.6|13620.6|78
1646610090000|2022-03-06 23:41:30|13623.1|13621.1|13622.4|13620.4|13623.1|13621.1|13619.8|13617.8|30
1646610100000|2022-03-06 23:41:40|13623.5|13621.5|13623.3|13621.3|13624|13622|13622.4|13620.4|3
1646610110000|2022-03-06 23:41:50|13623.1|13621.1|13624.4|13622.4|13624.4|13622.4|13622.5|13620.5|16
1646610120000|2022-03-06 23:42:00|13624.3|13622.3|13628.1|13626.1|13628.1|13626.1|13623.9|13621.9|25
1646610130000|2022-03-06 23:42:10|13627.5|13625.5|13631.1|13629.1|13634.9|13632.9|13627.5|13625.5|68
1646610140000|2022-03-06 23:42:20|13630|13628|13628.4|13626.4|13630|13628|13626.8|13624.8|29
1646610150000|2022-03-06 23:42:30|13628.9|13626.9|13628.1|13626.1|13628.9|13626.9|13626.8|13624.8|20
1646610160000|2022-03-06 23:42:40|13628|13626|13623.3|13621.3|13629.6|13627.6|13623.3|13621.3|20
1646610170000|2022-03-06 23:42:50|13622.8|13620.8|13615.9|13613.9|13624.3|13622.3|13615|13613|65
1646610180000|2022-03-06 23:43:00|13616.8|13614.8|13615.3|13613.3|13618.1|13616.1|13612.8|13610.8|103
1646610190000|2022-03-06 23:43:10|13615.1|13613.1|13612.6|13610.6|13617.8|13615.8|13612.6|13610.6|57
1646610200000|2022-03-06 23:43:20|13611.5|13609.5|13618.1|13616.1|13619.5|13617.5|13611.3|13609.3|42
1646610210000|2022-03-06 23:43:30|13618.9|13616.9|13620.1|13618.1|13620.9|13618.9|13617.1|13615.1|22
1646610220000|2022-03-06 23:43:40|13619.9|13617.9|13619.8|13617.8|13620.6|13618.6|13619.5|13617.5|4
1646610230000|2022-03-06 23:43:50|13621.6|13619.6|13615.8|13613.8|13621.6|13619.6|13615.8|13613.8|14
1646610240000|2022-03-06 23:44:00|13615.3|13613.3|13614.6|13612.6|13616.1|13614.1|13613|13611|41
1646610250000|2022-03-06 23:44:10|13614.8|13612.8|13617|13615|13617.4|13615.4|13614.5|13612.5|20
1646610260000|2022-03-06 23:44:20|13616.8|13614.8|13611.4|13609.4|13617.6|13615.6|13611.3|13609.3|19
1646610270000|2022-03-06 23:44:30|13611.3|13609.3|13610.5|13608.5|13611.9|13609.9|13610.1|13608.1|12
1646610280000|2022-03-06 23:44:40|13611.3|13609.3|13610.3|13608.3|13612.9|13610.9|13609.5|13607.5|21
1646610290000|2022-03-06 23:44:50|13609.9|13607.9|13606.9|13604.9|13609.9|13607.9|13606.5|13604.5|27
1646610300000|2022-03-06 23:45:00|13606.8|13604.8|13616.1|13614.1|13616.1|13614.1|13606.1|13604.1|42
1646610310000|2022-03-06 23:45:10|13618|13616|13614|13612|13618.3|13616.3|13614|13612|13
1646610320000|2022-03-06 23:45:20|13613.9|13611.9|13615.6|13613.6|13615.6|13613.6|13613.4|13611.4|12
1646610330000|2022-03-06 23:45:30|13615.9|13613.9|13612.3|13610.3|13615.9|13613.9|13611.1|13609.1|6
1646610340000|2022-03-06 23:45:40|13613.9|13611.9|13612.8|13610.8|13614.1|13612.1|13611.3|13609.3|24
1646610350000|2022-03-06 23:45:50|13612.9|13610.9|13610.8|13608.8|13612.9|13610.9|13610.1|13608.1|5
1646610360000|2022-03-06 23:46:00|13611.1|13609.1|13613.5|13611.5|13614.3|13612.3|13609|13607|33
1646610370000|2022-03-06 23:46:10|13613.4|13611.4|13612.5|13610.5|13613.6|13611.6|13611.3|13609.3|12
1646610380000|2022-03-06 23:46:20|13612.4|13610.4|13613.4|13611.4|13614.1|13612.1|13612.4|13610.4|6
1646610390000|2022-03-06 23:46:30|13613.5|13611.5|13611.6|13609.6|13613.6|13611.6|13611.3|13609.3|6
1646610400000|2022-03-06 23:46:40|13610.1|13608.1|13611.8|13609.8|13612.1|13610.1|13610.1|13608.1|12
1646610410000|2022-03-06 23:46:50|13612.8|13610.8|13614.5|13612.5|13614.5|13612.5|13612.8|13610.8|3
1646610420000|2022-03-06 23:47:00|13614|13612|13614|13612|13614.3|13612.3|13613.9|13611.9|4
1646610430000|2022-03-06 23:47:10|13614.5|13612.5|13611.9|13609.9|13614.5|13612.5|13611.9|13609.9|3
1646610440000|2022-03-06 23:47:20|13612|13610|13614.4|13612.4|13614.6|13612.6|13612|13610|5
1646610450000|2022-03-06 23:47:30|13614.5|13612.5|13615.1|13613.1|13615.1|13613.1|13614.5|13612.5|2
1646610460000|2022-03-06 23:47:40|13615|13613|13599.8|13597.8|13615.1|13613.1|13599.8|13597.8|107
1646610470000|2022-03-06 23:47:50|13599.6|13597.6|13601.1|13599.1|13601.1|13599.1|13599.4|13597.4|48
1646610480000|2022-03-06 23:48:00|13601|13599|13601.8|13599.8|13605.9|13603.9|13601|13599|103
1646610490000|2022-03-06 23:48:10|13601.3|13599.3|13605.5|13603.5|13607|13605|13600.8|13598.8|56
1646610500000|2022-03-06 23:48:20|13605.4|13603.4|13607.8|13605.8|13607.8|13605.8|13603.1|13601.1|37
1646610510000|2022-03-06 23:48:30|13607.6|13605.6|13609.1|13607.1|13610.4|13608.4|13607.5|13605.5|24
1646610520000|2022-03-06 23:48:40|13609|13607|13611.4|13609.4|13611.6|13609.6|13608.8|13606.8|11
1646610530000|2022-03-06 23:48:50|13611.3|13609.3|13610.1|13608.1|13611.4|13609.4|13609.5|13607.5|4
1646610540000|2022-03-06 23:49:00|13610.3|13608.3|13605.8|13603.8|13610.4|13608.4|13605.8|13603.8|29
1646610550000|2022-03-06 23:49:10|13605.6|13603.6|13604.6|13602.6|13606|13604|13603.1|13601.1|19
1646610560000|2022-03-06 23:49:20|13605|13603|13604.3|13602.3|13605.8|13603.8|13604|13602|17
1646610570000|2022-03-06 23:49:30|13604.1|13602.1|13603.3|13601.3|13604.1|13602.1|13601.3|13599.3|10
1646610580000|2022-03-06 23:49:40|13602.6|13600.6|13602.8|13600.8|13603.9|13601.9|13602.6|13600.6|13
1646610590000|2022-03-06 23:49:50|13602.5|13600.5|13600.9|13598.9|13603|13601|13600.9|13598.9|18
1646610600000|2022-03-06 23:50:00|13601|13599|13602.4|13600.4|13603.1|13601.1|13600.6|13598.6|17
1646610610000|2022-03-06 23:50:10|13602.5|13600.5|13602.5|13600.5|13603|13601|13602|13600|4
1646610620000|2022-03-06 23:50:20|13602.6|13600.6|13600.4|13598.4|13603.1|13601.1|13594.9|13592.9|108
1646610630000|2022-03-06 23:50:30|13600.8|13598.8|13596|13594|13600.8|13598.8|13596|13594|31
1646610640000|2022-03-06 23:50:40|13597.6|13595.6|13595.5|13593.5|13597.8|13595.8|13595|13593|23
1646610650000|2022-03-06 23:50:50|13595.1|13593.1|13595.1|13593.1|13595.6|13593.6|13594.4|13592.4|33
1646610660000|2022-03-06 23:51:00|13595.6|13593.6|13587.8|13585.8|13596.3|13594.3|13585.1|13583.1|163
1646610670000|2022-03-06 23:51:10|13588.1|13586.1|13583.8|13581.8|13588.1|13586.1|13574.6|13572.6|241
1646610680000|2022-03-06 23:51:20|13583.5|13581.5|13569.5|13567.5|13584.5|13582.5|13567.4|13565.4|278
1646610690000|2022-03-06 23:51:30|13569.1|13567.1|13570.6|13568.6|13573.9|13571.9|13569.1|13567.1|71
1646610700000|2022-03-06 23:51:40|13571.3|13569.3|13580.6|13578.6|13581|13579|13571.1|13569.1|83
1646610710000|2022-03-06 23:51:50|13580.4|13578.4|13581.8|13579.8|13587.8|13585.8|13580.4|13578.4|126
1646610720000|2022-03-06 23:52:00|13581.6|13579.6|13587.6|13585.6|13588.1|13586.1|13580.5|13578.5|65
1646610730000|2022-03-06 23:52:10|13587.8|13585.8|13587.4|13585.4|13588.4|13586.4|13585.9|13583.9|24
1646610740000|2022-03-06 23:52:20|13587.5|13585.5|13582.6|13580.6|13588.9|13586.9|13581.4|13579.4|27
1646610750000|2022-03-06 23:52:30|13582.4|13580.4|13583.5|13581.5|13586|13584|13580.8|13578.8|83
1646610760000|2022-03-06 23:52:40|13584|13582|13581.4|13579.4|13584|13582|13579.4|13577.4|38
1646610770000|2022-03-06 23:52:50|13581.5|13579.5|13577.5|13575.5|13581.5|13579.5|13576.5|13574.5|51
1646610780000|2022-03-06 23:53:00|13577.4|13575.4|13574.5|13572.5|13578.3|13576.3|13572.5|13570.5|94
1646610790000|2022-03-06 23:53:10|13573.3|13571.3|13570|13568|13573.3|13571.3|13569.8|13567.8|52
1646610800000|2022-03-06 23:53:20|13570.4|13568.4|13568.1|13566.1|13570.8|13568.8|13568|13566|47
1646610810000|2022-03-06 23:53:30|13568.9|13566.9|13572.3|13570.3|13575.6|13573.6|13568.9|13566.9|46
1646610820000|2022-03-06 23:53:40|13572.4|13570.4|13575.4|13573.4|13576.3|13574.3|13572.4|13570.4|31
1646610830000|2022-03-06 23:53:50|13575.5|13573.5|13574.6|13572.6|13575.6|13573.6|13573.6|13571.6|13
1646610840000|2022-03-06 23:54:00|13574.8|13572.8|13574.4|13572.4|13576.1|13574.1|13573|13571|26
1646610850000|2022-03-06 23:54:10|13573.8|13571.8|13581.1|13579.1|13581.6|13579.6|13573.8|13571.8|24
1646610860000|2022-03-06 23:54:20|13581.3|13579.3|13579.4|13577.4|13581.6|13579.6|13578.6|13576.6|26
1646610870000|2022-03-06 23:54:30|13579.3|13577.3|13583.5|13581.5|13583.5|13581.5|13578.3|13576.3|23
1646610880000|2022-03-06 23:54:40|13583|13581|13581.8|13579.8|13585.9|13583.9|13581.4|13579.4|91
1646610890000|2022-03-06 23:54:50|13581.9|13579.9|13580|13578|13582.5|13580.5|13579.4|13577.4|33
1646610900000|2022-03-06 23:55:00|13579.9|13577.9|13577.4|13575.4|13580|13578|13575.6|13573.6|37
1646610910000|2022-03-06 23:55:10|13577.6|13575.6|13582.3|13580.3|13583.8|13581.8|13577.1|13575.1|81
1646610920000|2022-03-06 23:55:20|13582.4|13580.4|13582.6|13580.6|13583.4|13581.4|13581.6|13579.6|39
1646610930000|2022-03-06 23:55:30|13583.3|13581.3|13584.3|13582.3|13585.4|13583.4|13581.8|13579.8|25
1646610940000|2022-03-06 23:55:40|13584|13582|13582.4|13580.4|13585.5|13583.5|13582.4|13580.4|13
1646610950000|2022-03-06 23:55:50|13582.8|13580.8|13582.4|13580.4|13583.8|13581.8|13581.4|13579.4|18
1646610960000|2022-03-06 23:56:00|13582.6|13580.6|13579.8|13577.8|13582.9|13580.9|13579|13577|18
1646610970000|2022-03-06 23:56:10|13580|13578|13580.5|13578.5|13583.4|13581.4|13579.9|13577.9|28
1646610980000|2022-03-06 23:56:20|13580.9|13578.9|13581|13579|13581.9|13579.9|13578.8|13576.8|10
1646610990000|2022-03-06 23:56:30|13580.9|13578.9|13583.1|13581.1|13583.4|13581.4|13580.6|13578.6|14
1646611000000|2022-03-06 23:56:40|13583.3|13581.3|13586.8|13584.8|13587.4|13585.4|13582.8|13580.8|25
1646611010000|2022-03-06 23:56:50|13586.9|13584.9|13587|13585|13589.5|13587.5|13585.9|13583.9|23
1646611020000|2022-03-06 23:57:00|13582.5|13580.5|13586.9|13584.9|13586.9|13584.9|13581.9|13579.9|58
1646611030000|2022-03-06 23:57:10|13585.9|13583.9|13588.1|13586.1|13590.9|13588.9|13585.6|13583.6|41
1646611040000|2022-03-06 23:57:20|13587.9|13585.9|13588.3|13586.3|13590|13588|13587.4|13585.4|14
1646611050000|2022-03-06 23:57:30|13587.5|13585.5|13590.5|13588.5|13591.8|13589.8|13587.5|13585.5|14
1646611060000|2022-03-06 23:57:40|13590|13588|13587.4|13585.4|13590|13588|13587.3|13585.3|19
1646611070000|2022-03-06 23:57:50|13587.9|13585.9|13581.3|13579.3|13587.9|13585.9|13579.6|13577.6|55
1646611080000|2022-03-06 23:58:00|13581.6|13579.6|13580.3|13578.3|13581.9|13579.9|13579.6|13577.6|12
1646611090000|2022-03-06 23:58:10|13580.4|13578.4|13584.8|13582.8|13586.1|13584.1|13580.4|13578.4|17
1646611100000|2022-03-06 23:58:20|13583.6|13581.6|13589.5|13587.5|13590.5|13588.5|13583.4|13581.4|17
1646611110000|2022-03-06 23:58:30|13589.4|13587.4|13591.6|13589.6|13593.4|13591.4|13589.4|13587.4|42
1646611120000|2022-03-06 23:58:40|13591.1|13589.1|13590.5|13588.5|13591.4|13589.4|13589.3|13587.3|27
1646611130000|2022-03-06 23:58:50|13590|13588|13591.9|13589.9|13592.3|13590.3|13590|13588|8
1646611140000|2022-03-06 23:59:00|13592|13590|13593.5|13591.5|13593.5|13591.5|13590.8|13588.8|16
1646611150000|2022-03-06 23:59:10|13593.4|13591.4|13592.6|13590.6|13593.5|13591.5|13590.1|13588.1|48
1646611160000|2022-03-06 23:59:20|13593.4|13591.4|13590.6|13588.6|13593.4|13591.4|13590.5|13588.5|29
1646611170000|2022-03-06 23:59:30|13590.5|13588.5|13589.6|13587.6|13591.4|13589.4|13589.6|13587.6|4
1646611180000|2022-03-06 23:59:40|13589.5|13587.5|13591.3|13589.3|13591.3|13589.3|13589.5|13587.5|6
1646611190000|2022-03-06 23:59:50|13591.1|13589.1|13588.4|13586.4|13591.3|13589.3|13588|13586|15
1646611200000|2022-03-07 00:00:00|13588.1|13586.1|13586.5|13584.5|13595.6|13593.6|13583.4|13581.4|183
1646611210000|2022-03-07 00:00:10|13586.6|13584.6|13586.3|13584.3|13589|13587|13585.9|13583.9|37
1646611220000|2022-03-07 00:00:20|13586.1|13584.1|13587.4|13585.4|13587.6|13585.6|13584.8|13582.8|13
1646611230000|2022-03-07 00:00:30|13587.3|13585.3|13589.4|13587.4|13592.4|13590.4|13587|13585|117
1646611240000|2022-03-07 00:00:40|13589.8|13587.8|13590.9|13588.9|13590.9|13588.9|13587.3|13585.3|20
1646611250000|2022-03-07 00:00:50|13591|13589|13586.9|13584.9|13591|13589|13586.8|13584.8|10
1646611260000|2022-03-07 00:01:00|13586.8|13584.8|13587.3|13585.3|13588.1|13586.1|13584.6|13582.6|23
1646611270000|2022-03-07 00:01:10|13587.4|13585.4|13592.5|13590.5|13592.5|13590.5|13587.4|13585.4|20
1646611280000|2022-03-07 00:01:20|13592.9|13590.9|13592.3|13590.3|13595.3|13593.3|13592|13590|46
1646611290000|2022-03-07 00:01:30|13592.1|13590.1|13590.3|13588.3|13592.4|13590.4|13589.9|13587.9|6
1646611300000|2022-03-07 00:01:40|13589.5|13587.5|13589.5|13587.5|13591.1|13589.1|13589|13587|35
1646611310000|2022-03-07 00:01:50|13589.6|13587.6|13588.3|13586.3|13591|13589|13587.3|13585.3|6
1646611320000|2022-03-07 00:02:00|13588.1|13586.1|13584.6|13582.6|13589.1|13587.1|13584.5|13582.5|28
1646611330000|2022-03-07 00:02:10|13584.4|13582.4|13575.4|13573.4|13584.4|13582.4|13575.4|13573.4|107
1646611340000|2022-03-07 00:02:20|13576.8|13574.8|13577.4|13575.4|13580.9|13578.9|13576.3|13574.3|46
1646611350000|2022-03-07 00:02:30|13577.5|13575.5|13582.9|13580.9|13582.9|13580.9|13577.5|13575.5|9
1646611360000|2022-03-07 00:02:40|13583|13581|13584.3|13582.3|13584.5|13582.5|13581.9|13579.9|25
1646611370000|2022-03-07 00:02:50|13584.1|13582.1|13581.8|13579.8|13584.6|13582.6|13580.8|13578.8|10
1646611380000|2022-03-07 00:03:00|13581.5|13579.5|13584.3|13582.3|13584.4|13582.4|13581.1|13579.1|14
1646611390000|2022-03-07 00:03:10|13584.4|13582.4|13584.8|13582.8|13585|13583|13583.4|13581.4|20
1646611400000|2022-03-07 00:03:20|13584.9|13582.9|13584.9|13582.9|13585.4|13583.4|13584.5|13582.5|12
1646611410000|2022-03-07 00:03:30|13585|13583|13583.9|13581.9|13586.8|13584.8|13581.9|13579.9|37
1646611420000|2022-03-07 00:03:40|13584|13582|13583.5|13581.5|13584.4|13582.4|13582.8|13580.8|13
1646611430000|2022-03-07 00:03:50|13583.4|13581.4|13584.9|13582.9|13584.9|13582.9|13582.5|13580.5|15
1646611440000|2022-03-07 00:04:00|13585|13583|13583.8|13581.8|13586|13584|13582|13580|13
1646611450000|2022-03-07 00:04:10|13583.9|13581.9|13584.6|13582.6|13585.8|13583.8|13582.5|13580.5|14
1646611460000|2022-03-07 00:04:20|13584.5|13582.5|13586.8|13584.8|13587.3|13585.3|13583.9|13581.9|19
1646611470000|2022-03-07 00:04:30|13586.6|13584.6|13594.1|13592.1|13595.1|13593.1|13585|13583|51
1646611480000|2022-03-07 00:04:40|13594|13592|13599.9|13597.9|13601.5|13599.5|13594|13592|96
1646611490000|2022-03-07 00:04:50|13599.6|13597.6|13598.8|13596.8|13602|13600|13598.6|13596.6|37
1646611500000|2022-03-07 00:05:00|13599|13597|13604.6|13602.6|13605|13603|13599|13597|58
1646611510000|2022-03-07 00:05:10|13604.9|13602.9|13613.4|13611.4|13614|13612|13604.9|13602.9|119
1646611520000|2022-03-07 00:05:20|13613.5|13611.5|13612.8|13610.8|13619.5|13617.5|13611.1|13609.1|82
1646611530000|2022-03-07 00:05:30|13613.4|13611.4|13610.5|13608.5|13613.4|13611.4|13610.4|13608.4|37
1646611540000|2022-03-07 00:05:40|13610.4|13608.4|13610.6|13608.6|13611.5|13609.5|13606.5|13604.5|41
1646611550000|2022-03-07 00:05:50|13610.5|13608.5|13610.8|13608.8|13610.8|13608.8|13608.3|13606.3|7
1646611560000|2022-03-07 00:06:00|13611.3|13609.3|13614.4|13612.4|13615.8|13613.8|13610|13608|30
1646611570000|2022-03-07 00:06:10|13614.3|13612.3|13615.6|13613.6|13616.1|13614.1|13613.4|13611.4|55
1646611580000|2022-03-07 00:06:20|13615.8|13613.8|13617.9|13615.9|13617.9|13615.9|13615|13613|20
1646611590000|2022-03-07 00:06:30|13618.3|13616.3|13621.4|13619.4|13627.3|13625.3|13617.3|13615.3|111
1646611600000|2022-03-07 00:06:40|13621.3|13619.3|13620.9|13618.9|13624.5|13622.5|13618|13616|43
1646611610000|2022-03-07 00:06:50|13620|13618|13622.1|13620.1|13622.5|13620.5|13620|13618|6
1646611620000|2022-03-07 00:07:00|13621.8|13619.8|13618.6|13616.6|13626.5|13624.5|13618.6|13616.6|86
1646611630000|2022-03-07 00:07:10|13618.5|13616.5|13614.3|13612.3|13618.6|13616.6|13614.3|13612.3|39
1646611640000|2022-03-07 00:07:20|13614.1|13612.1|13610.6|13608.6|13614.1|13612.1|13607.9|13605.9|97
1646611650000|2022-03-07 00:07:30|13610.3|13608.3|13608.4|13606.4|13610.3|13608.3|13607.5|13605.5|20
1646611660000|2022-03-07 00:07:40|13608.5|13606.5|13607.9|13605.9|13609.8|13607.8|13607.9|13605.9|19
1646611670000|2022-03-07 00:07:50|13608.4|13606.4|13613.3|13611.3|13613.8|13611.8|13607.6|13605.6|25
1646611680000|2022-03-07 00:08:00|13613.1|13611.1|13613.3|13611.3|13615|13613|13612|13610|30
1646611690000|2022-03-07 00:08:10|13613|13611|13610.4|13608.4|13613.1|13611.1|13609.9|13607.9|23
1646611700000|2022-03-07 00:08:20|13610.3|13608.3|13605.4|13603.4|13610.3|13608.3|13603.9|13601.9|65
1646611710000|2022-03-07 00:08:30|13605.1|13603.1|13606|13604|13606|13604|13604.6|13602.6|8
1646611720000|2022-03-07 00:08:40|13606.4|13604.4|13607|13605|13609.6|13607.6|13606.3|13604.3|9
1646611730000|2022-03-07 00:08:50|13606.9|13604.9|13611.1|13609.1|13612.1|13610.1|13606.9|13604.9|12
1646611740000|2022-03-07 00:09:00|13611|13609|13610.8|13608.8|13612.1|13610.1|13610.8|13608.8|8
1646611750000|2022-03-07 00:09:10|13610.6|13608.6|13610.3|13608.3|13611.3|13609.3|13609.5|13607.5|8
1646611760000|2022-03-07 00:09:20|13610.4|13608.4|13612.1|13610.1|13612.1|13610.1|13610.4|13608.4|7
1646611770000|2022-03-07 00:09:30|13612.3|13610.3|13610.3|13608.3|13612.9|13610.9|13610.3|13608.3|10
1646611780000|2022-03-07 00:09:40|13610.1|13608.1|13608.6|13606.6|13610.4|13608.4|13608.5|13606.5|8
1646611790000|2022-03-07 00:09:50|13608.8|13606.8|13611.6|13609.6|13612.8|13610.8|13608.8|13606.8|10
1646611800000|2022-03-07 00:10:00|13611.5|13609.5|13608.9|13606.9|13611.8|13609.8|13608.4|13606.4|10
1646611810000|2022-03-07 00:10:10|13608.8|13606.8|13611|13609|13611|13609|13605.5|13603.5|49
1646611820000|2022-03-07 00:10:20|13611.1|13609.1|13617.8|13615.8|13618.6|13616.6|13610.6|13608.6|45
1646611830000|2022-03-07 00:10:30|13617|13615|13616.1|13614.1|13617|13615|13615.5|13613.5|10
1646611840000|2022-03-07 00:10:40|13615.8|13613.8|13617.6|13615.6|13617.6|13615.6|13615.3|13613.3|13
1646611850000|2022-03-07 00:10:50|13617.8|13615.8|13614.3|13612.3|13617.8|13615.8|13614|13612|18
1646611860000|2022-03-07 00:11:00|13614.1|13612.1|13613|13611|13614.4|13612.4|13612.4|13610.4|10
1646611870000|2022-03-07 00:11:10|13613.1|13611.1|13612|13610|13613.1|13611.1|13609.8|13607.8|13
1646611880000|2022-03-07 00:11:20|13611.9|13609.9|13608.1|13606.1|13612|13610|13608.1|13606.1|22
1646611890000|2022-03-07 00:11:30|13608.3|13606.3|13609.3|13607.3|13610|13608|13608.3|13606.3|4
1646611900000|2022-03-07 00:11:40|13609.1|13607.1|13609.8|13607.8|13610|13608|13608.1|13606.1|5
1646611910000|2022-03-07 00:11:50|13609.9|13607.9|13608.8|13606.8|13611.1|13609.1|13608.3|13606.3|9
1646611920000|2022-03-07 00:12:00|13609.1|13607.1|13606.6|13604.6|13610.4|13608.4|13606.6|13604.6|12
1646611930000|2022-03-07 00:12:10|13606.5|13604.5|13608.9|13606.9|13609.4|13607.4|13603.8|13601.8|42
1646611940000|2022-03-07 00:12:20|13609.3|13607.3|13607.5|13605.5|13609.4|13607.4|13606|13604|11
1646611950000|2022-03-07 00:12:30|13606.9|13604.9|13611|13609|13611.4|13609.4|13606.9|13604.9|10
1646611960000|2022-03-07 00:12:40|13610.9|13608.9|13612.3|13610.3|13612.4|13610.4|13610.9|13608.9|7
1646611970000|2022-03-07 00:12:50|13612.1|13610.1|13610.9|13608.9|13612.4|13610.4|13610.9|13608.9|3
1646611980000|2022-03-07 00:13:00|13610.8|13608.8|13612.8|13610.8|13613.1|13611.1|13609.6|13607.6|14
1646611990000|2022-03-07 00:13:10|13612.9|13610.9|13609.8|13607.8|13613.1|13611.1|13609.8|13607.8|27
1646612000000|2022-03-07 00:13:20|13609.6|13607.6|13606.6|13604.6|13609.6|13607.6|13606.1|13604.1|11
1646612010000|2022-03-07 00:13:30|13606|13604|13600.1|13598.1|13606|13604|13598|13596|107
1646612020000|2022-03-07 00:13:40|13600.3|13598.3|13603|13601|13608|13606|13600.3|13598.3|60
1646612030000|2022-03-07 00:13:50|13603.4|13601.4|13603.8|13601.8|13603.9|13601.9|13601.5|13599.5|16
1646612040000|2022-03-07 00:14:00|13603.9|13601.9|13600.9|13598.9|13603.9|13601.9|13600.9|13598.9|7
1646612050000|2022-03-07 00:14:10|13601|13599|13603.1|13601.1|13603.1|13601.1|13599.6|13597.6|8
1646612060000|2022-03-07 00:14:20|13603.3|13601.3|13603.5|13601.5|13604.6|13602.6|13602.5|13600.5|12
1646612070000|2022-03-07 00:14:30|13604.9|13602.9|13603.1|13601.1|13605|13603|13603.1|13601.1|7
1646612080000|2022-03-07 00:14:40|13603|13601|13604.4|13602.4|13604.4|13602.4|13602.5|13600.5|3
1646612090000|2022-03-07 00:14:50|13604.5|13602.5|13611.4|13609.4|13613|13611|13604.5|13602.5|78
1646612100000|2022-03-07 00:15:00|13610.5|13608.5|13611.8|13609.8|13611.9|13609.9|13609.8|13607.8|10
1646612110000|2022-03-07 00:15:10|13611.6|13609.6|13612.6|13610.6|13614|13612|13610.8|13608.8|29
1646612120000|2022-03-07 00:15:20|13613|13611|13610.4|13608.4|13613|13611|13610.4|13608.4|6
1646612130000|2022-03-07 00:15:30|13610.8|13608.8|13611.3|13609.3|13611.3|13609.3|13609.6|13607.6|11
1646612140000|2022-03-07 00:15:40|13610.9|13608.9|13607.9|13605.9|13611.3|13609.3|13607.5|13605.5|10
1646612150000|2022-03-07 00:15:50|13607.8|13605.8|13606.6|13604.6|13607.9|13605.9|13605.3|13603.3|13
1646612160000|2022-03-07 00:16:00|13606.5|13604.5|13604.9|13602.9|13607.8|13605.8|13604.9|13602.9|14
1646612170000|2022-03-07 00:16:10|13605.4|13603.4|13602.4|13600.4|13605.5|13603.5|13602.1|13600.1|3
1646612180000|2022-03-07 00:16:20|13602.3|13600.3|13604.6|13602.6|13604.6|13602.6|13600.8|13598.8|11
1646612190000|2022-03-07 00:16:30|13604.5|13602.5|13606.9|13604.9|13606.9|13604.9|13604.5|13602.5|6
1646612200000|2022-03-07 00:16:40|13606.8|13604.8|13606.4|13604.4|13606.9|13604.9|13605.5|13603.5|8
1646612210000|2022-03-07 00:16:50|13606.5|13604.5|13607.1|13605.1|13607.5|13605.5|13606.1|13604.1|15
1646612220000|2022-03-07 00:17:00|13607|13605|13604.1|13602.1|13607|13605|13602.5|13600.5|32
1646612230000|2022-03-07 00:17:10|13604.3|13602.3|13602.3|13600.3|13606|13604|13601.8|13599.8|13
1646612240000|2022-03-07 00:17:20|13602.5|13600.5|13594.4|13592.4|13602.5|13600.5|13592.6|13590.6|108
1646612250000|2022-03-07 00:17:30|13594.8|13592.8|13598.3|13596.3|13598.3|13596.3|13594.1|13592.1|17
1646612260000|2022-03-07 00:17:40|13598.4|13596.4|13601|13599|13601|13599|13597.6|13595.6|25
1646612270000|2022-03-07 00:17:50|13600.9|13598.9|13602.4|13600.4|13602.6|13600.6|13599.9|13597.9|9
1646612280000|2022-03-07 00:18:00|13602.6|13600.6|13604.8|13602.8|13605.8|13603.8|13602.6|13600.6|22
1646612290000|2022-03-07 00:18:10|13604.9|13602.9|13607.1|13605.1|13607.1|13605.1|13604.6|13602.6|20
1646612300000|2022-03-07 00:18:20|13607.8|13605.8|13606.8|13604.8|13609|13607|13606.1|13604.1|27
1646612310000|2022-03-07 00:18:30|13606.9|13604.9|13611.4|13609.4|13611.4|13609.4|13606.8|13604.8|31
1646612320000|2022-03-07 00:18:40|13611.6|13609.6|13610.5|13608.5|13612.9|13610.9|13610.4|13608.4|22
1646612330000|2022-03-07 00:18:50|13610.1|13608.1|13608.3|13606.3|13611.3|13609.3|13608.3|13606.3|14
1646612340000|2022-03-07 00:19:00|13608|13606|13611.1|13609.1|13611.1|13609.1|13608|13606|14
1646612350000|2022-03-07 00:19:10|13611|13609|13612.3|13610.3|13613.1|13611.1|13610.1|13608.1|31
1646612360000|2022-03-07 00:19:20|13612.4|13610.4|13615.8|13613.8|13615.8|13613.8|13612.4|13610.4|28
1646612370000|2022-03-07 00:19:30|13615.6|13613.6|13613.4|13611.4|13616|13614|13613.4|13611.4|29
1646612380000|2022-03-07 00:19:40|13614.1|13612.1|13613.4|13611.4|13614.1|13612.1|13613.1|13611.1|5
1646612390000|2022-03-07 00:19:50|13613.3|13611.3|13614.9|13612.9|13615.5|13613.5|13613.3|13611.3|12
1646612400000|2022-03-07 00:20:00|13614.8|13612.8|13613.6|13611.6|13615.4|13613.4|13613.3|13611.3|8
1646612410000|2022-03-07 00:20:10|13614.4|13612.4|13615.8|13613.8|13615.8|13613.8|13614.3|13612.3|8
1646612420000|2022-03-07 00:20:20|13616.3|13614.3|13613.1|13611.1|13616.4|13614.4|13613|13611|19
1646612430000|2022-03-07 00:20:30|13613|13611|13608|13606|13613|13611|13607.4|13605.4|23
1646612440000|2022-03-07 00:20:40|13607.1|13605.1|13612.1|13610.1|13613.3|13611.3|13607.1|13605.1|28
1646612450000|2022-03-07 00:20:50|13612.3|13610.3|13612.3|13610.3|13613.3|13611.3|13611.6|13609.6|12
1646612460000|2022-03-07 00:21:00|13612.1|13610.1|13612|13610|13612.1|13610.1|13610.3|13608.3|2
1646612470000|2022-03-07 00:21:10|13612.1|13610.1|13610.5|13608.5|13612.6|13610.6|13610.5|13608.5|8
1646612480000|2022-03-07 00:21:20|13610.9|13608.9|13611.3|13609.3|13611.3|13609.3|13610|13608|2
1646612490000|2022-03-07 00:21:30|13611.1|13609.1|13612.1|13610.1|13612.4|13610.4|13609.1|13607.1|12
1646612500000|2022-03-07 00:21:40|13611.6|13609.6|13603.5|13601.5|13611.6|13609.6|13602.8|13600.8|64
1646612510000|2022-03-07 00:21:50|13604.1|13602.1|13601.4|13599.4|13604.4|13602.4|13597.6|13595.6|38
1646612520000|2022-03-07 00:22:00|13601.3|13599.3|13600.1|13598.1|13601.3|13599.3|13597.6|13595.6|18
1646612530000|2022-03-07 00:22:10|13600.4|13598.4|13601.3|13599.3|13603|13601|13599.1|13597.1|15
1646612540000|2022-03-07 00:22:20|13601.6|13599.6|13597|13595|13602|13600|13597|13595|4
1646612550000|2022-03-07 00:22:30|13597.9|13595.9|13600.4|13598.4|13600.4|13598.4|13596.9|13594.9|18
1646612560000|2022-03-07 00:22:40|13600.5|13598.5|13601|13599|13602.9|13600.9|13599.6|13597.6|21
1646612570000|2022-03-07 00:22:50|13600.9|13598.9|13600.4|13598.4|13601.1|13599.1|13598.1|13596.1|13
1646612580000|2022-03-07 00:23:00|13600.3|13598.3|13602.4|13600.4|13602.6|13600.6|13598.1|13596.1|12
1646612590000|2022-03-07 00:23:10|13602.3|13600.3|13604.3|13602.3|13608.6|13606.6|13602|13600|46
1646612600000|2022-03-07 00:23:20|13603.1|13601.1|13597.4|13595.4|13603.6|13601.6|13594.8|13592.8|56
1646612610000|2022-03-07 00:23:30|13597.3|13595.3|13598.9|13596.9|13600.4|13598.4|13597.1|13595.1|5
1646612620000|2022-03-07 00:23:40|13598.8|13596.8|13601.1|13599.1|13602.1|13600.1|13597.8|13595.8|21
1646612630000|2022-03-07 00:23:50|13601.9|13599.9|13604.4|13602.4|13604.5|13602.5|13601.4|13599.4|10
1646612640000|2022-03-07 00:24:00|13604.6|13602.6|13609.6|13607.6|13610.4|13608.4|13604.6|13602.6|34
1646612650000|2022-03-07 00:24:10|13609.5|13607.5|13611.6|13609.6|13613.1|13611.1|13609.5|13607.5|27
1646612660000|2022-03-07 00:24:20|13611.4|13609.4|13617.3|13615.3|13618|13616|13611.4|13609.4|77
1646612670000|2022-03-07 00:24:30|13617.1|13615.1|13611.8|13609.8|13617.1|13615.1|13611.8|13609.8|19
1646612680000|2022-03-07 00:24:40|13611.9|13609.9|13613.4|13611.4|13613.4|13611.4|13609|13607|17
1646612690000|2022-03-07 00:24:50|13613.3|13611.3|13606.9|13604.9|13613.4|13611.4|13605.8|13603.8|37
1646612700000|2022-03-07 00:25:00|13606.8|13604.8|13607.1|13605.1|13607.5|13605.5|13604.8|13602.8|12
1646612710000|2022-03-07 00:25:10|13607.4|13605.4|13603.3|13601.3|13607.4|13605.4|13602.4|13600.4|28
1646612720000|2022-03-07 00:25:20|13603.1|13601.1|13604|13602|13605|13603|13601.6|13599.6|15
1646612730000|2022-03-07 00:25:30|13604.1|13602.1|13600.3|13598.3|13604.5|13602.5|13598.6|13596.6|37
1646612740000|2022-03-07 00:25:40|13599.9|13597.9|13601.6|13599.6|13601.8|13599.8|13599|13597|22
1646612750000|2022-03-07 00:25:50|13601.5|13599.5|13598.9|13596.9|13603.4|13601.4|13598.8|13596.8|22
1646612760000|2022-03-07 00:26:00|13598.8|13596.8|13594|13592|13600|13598|13592.6|13590.6|68
1646612770000|2022-03-07 00:26:10|13593.8|13591.8|13590.1|13588.1|13593.9|13591.9|13589.6|13587.6|80
1646612780000|2022-03-07 00:26:20|13590.3|13588.3|13592.4|13590.4|13593|13591|13590.3|13588.3|16
1646612790000|2022-03-07 00:26:30|13592.5|13590.5|13587.1|13585.1|13593|13591|13586.1|13584.1|117
1646612800000|2022-03-07 00:26:40|13587.3|13585.3|13589.4|13587.4|13590.4|13588.4|13586.3|13584.3|22
1646612810000|2022-03-07 00:26:50|13589.1|13587.1|13587.3|13585.3|13590.1|13588.1|13586.9|13584.9|16
1646612820000|2022-03-07 00:27:00|13587.4|13585.4|13588.9|13586.9|13589.6|13587.6|13587.4|13585.4|14
1646612830000|2022-03-07 00:27:10|13589.1|13587.1|13589.6|13587.6|13590.1|13588.1|13588.5|13586.5|8
1646612840000|2022-03-07 00:27:20|13590.3|13588.3|13590.1|13588.1|13592.4|13590.4|13590.1|13588.1|24
1646612850000|2022-03-07 00:27:30|13590.3|13588.3|13583.9|13581.9|13590.4|13588.4|13583.5|13581.5|67
1646612860000|2022-03-07 00:27:40|13584|13582|13589|13587|13589|13587|13584|13582|9
1646612870000|2022-03-07 00:27:50|13588.9|13586.9|13586.3|13584.3|13589.5|13587.5|13586.3|13584.3|23
1646612880000|2022-03-07 00:28:00|13586|13584|13584.1|13582.1|13587.5|13585.5|13583.8|13581.8|13
1646612890000|2022-03-07 00:28:10|13584.3|13582.3|13584.5|13582.5|13585.8|13583.8|13583.6|13581.6|18
1646612900000|2022-03-07 00:28:20|13584.6|13582.6|13584.4|13582.4|13586.8|13584.8|13583.9|13581.9|17
1646612910000|2022-03-07 00:28:30|13583.9|13581.9|13586.3|13584.3|13587.8|13585.8|13582.6|13580.6|22
1646612920000|2022-03-07 00:28:40|13586.1|13584.1|13587.4|13585.4|13587.5|13585.5|13582.5|13580.5|12
1646612930000|2022-03-07 00:28:50|13587.1|13585.1|13576.3|13574.3|13587.3|13585.3|13575.3|13573.3|96
1646612940000|2022-03-07 00:29:00|13576|13574|13578|13576|13579.8|13577.8|13575.8|13573.8|25
1646612950000|2022-03-07 00:29:10|13577|13575|13584.3|13582.3|13585.3|13583.3|13576|13574|36
1646612960000|2022-03-07 00:29:20|13583.9|13581.9|13586|13584|13588|13586|13583.9|13581.9|39
1646612970000|2022-03-07 00:29:30|13585.3|13583.3|13581.1|13579.1|13585.3|13583.3|13577|13575|50
1646612980000|2022-03-07 00:29:40|13581.3|13579.3|13586.5|13584.5|13587.3|13585.3|13581.1|13579.1|21
1646612990000|2022-03-07 00:29:50|13586.4|13584.4|13588.8|13586.8|13592.8|13590.8|13586|13584|58
1646613000000|2022-03-07 00:30:00|13588.9|13586.9|13589.3|13587.3|13589.9|13587.9|13587|13585|12
1646613010000|2022-03-07 00:30:10|13589.9|13587.9|13595.8|13593.8|13596.3|13594.3|13589.9|13587.9|39
1646613020000|2022-03-07 00:30:20|13595.6|13593.6|13590.5|13588.5|13596.1|13594.1|13589.4|13587.4|35
1646613030000|2022-03-07 00:30:30|13590.4|13588.4|13586|13584|13590.4|13588.4|13583.6|13581.6|44
1646613040000|2022-03-07 00:30:40|13585.5|13583.5|13587|13585|13587|13585|13583.1|13581.1|9
1646613050000|2022-03-07 00:30:50|13587.1|13585.1|13585.3|13583.3|13588.5|13586.5|13585.1|13583.1|13
1646613060000|2022-03-07 00:31:00|13585.4|13583.4|13586|13584|13586.8|13584.8|13584.1|13582.1|19
1646613070000|2022-03-07 00:31:10|13586.6|13584.6|13586|13584|13586.6|13584.6|13585|13583|2
1646613080000|2022-03-07 00:31:20|13585.9|13583.9|13588.9|13586.9|13588.9|13586.9|13585.3|13583.3|1
1646613090000|2022-03-07 00:31:30|13584.3|13582.3|13583.6|13581.6|13585.8|13583.8|13583.5|13581.5|30
1646613100000|2022-03-07 00:31:40|13584.3|13582.3|13585.4|13583.4|13585.6|13583.6|13583.1|13581.1|21
1646613110000|2022-03-07 00:31:50|13585.5|13583.5|13587|13585|13587.4|13585.4|13585.5|13583.5|5
1646613120000|2022-03-07 00:32:00|13587.5|13585.5|13584.4|13582.4|13587.5|13585.5|13584.1|13582.1|24
1646613130000|2022-03-07 00:32:10|13585.1|13583.1|13587|13585|13589.3|13587.3|13585|13583|4
1646613140000|2022-03-07 00:32:20|13586.8|13584.8|13585.1|13583.1|13586.8|13584.8|13584.8|13582.8|5
1646613150000|2022-03-07 00:32:30|13584.6|13582.6|13567|13565|13585.3|13583.3|13565|13563|271
1646613160000|2022-03-07 00:32:40|13566.9|13564.9|13567.5|13565.5|13568.8|13566.8|13563.6|13561.6|79
1646613170000|2022-03-07 00:32:50|13568|13566|13573.1|13571.1|13573.5|13571.5|13567.5|13565.5|48
1646613180000|2022-03-07 00:33:00|13573|13571|13576.3|13574.3|13577.8|13575.8|13573|13571|21
1646613190000|2022-03-07 00:33:10|13576.5|13574.5|13579.9|13577.9|13582.5|13580.5|13576.4|13574.4|39
1646613200000|2022-03-07 00:33:20|13580|13578|13578.8|13576.8|13581.8|13579.8|13578.4|13576.4|33
1646613210000|2022-03-07 00:33:30|13578.9|13576.9|13582.3|13580.3|13582.5|13580.5|13578.5|13576.5|31
1646613220000|2022-03-07 00:33:40|13582|13580|13582.8|13580.8|13582.9|13580.9|13581.1|13579.1|10
1646613230000|2022-03-07 00:33:50|13582.6|13580.6|13579.6|13577.6|13582.6|13580.6|13579.6|13577.6|7
1646613240000|2022-03-07 00:34:00|13579.5|13577.5|13579.3|13577.3|13581.8|13579.8|13578.4|13576.4|37
1646613250000|2022-03-07 00:34:10|13579.5|13577.5|13579.3|13577.3|13581.6|13579.6|13578.5|13576.5|25
1646613260000|2022-03-07 00:34:20|13579.4|13577.4|13577.1|13575.1|13579.8|13577.8|13576.9|13574.9|4
1646613270000|2022-03-07 00:34:30|13577|13575|13579.3|13577.3|13579.5|13577.5|13575.8|13573.8|25
1646613280000|2022-03-07 00:34:40|13579.1|13577.1|13580.5|13578.5|13583|13581|13578.3|13576.3|72
1646613290000|2022-03-07 00:34:50|13580.6|13578.6|13583|13581|13583.5|13581.5|13580.3|13578.3|44
1646613300000|2022-03-07 00:35:00|13583.4|13581.4|13579|13577|13583.4|13581.4|13579|13577|24
1646613310000|2022-03-07 00:35:10|13578.6|13576.6|13583.8|13581.8|13584.5|13582.5|13578.6|13576.6|87
1646613320000|2022-03-07 00:35:20|13583|13581|13581.8|13579.8|13583.1|13581.1|13580.8|13578.8|16
1646613330000|2022-03-07 00:35:30|13582.9|13580.9|13582.9|13580.9|13585.6|13583.6|13582.5|13580.5|19
1646613340000|2022-03-07 00:35:40|13583.9|13581.9|13578.6|13576.6|13584|13582|13577.6|13575.6|33
1646613350000|2022-03-07 00:35:50|13577.6|13575.6|13580.8|13578.8|13582.5|13580.5|13576.6|13574.6|19
1646613360000|2022-03-07 00:36:00|13580.6|13578.6|13580.1|13578.1|13582|13580|13580|13578|76
1646613370000|2022-03-07 00:36:10|13580.3|13578.3|13578.5|13576.5|13580.3|13578.3|13577.8|13575.8|11
1646613380000|2022-03-07 00:36:20|13578.4|13576.4|13578.9|13576.9|13578.9|13576.9|13576.3|13574.3|88
1646613390000|2022-03-07 00:36:30|13578.8|13576.8|13575.6|13573.6|13578.9|13576.9|13575.6|13573.6|74
1646613400000|2022-03-07 00:36:40|13575.5|13573.5|13575|13573|13575.9|13573.9|13572.5|13570.5|70
1646613410000|2022-03-07 00:36:50|13574.6|13572.6|13573|13571|13575.3|13573.3|13570.4|13568.4|35
1646613420000|2022-03-07 00:37:00|13572.6|13570.6|13573.9|13571.9|13576|13574|13572.5|13570.5|24
1646613430000|2022-03-07 00:37:10|13573.8|13571.8|13572.9|13570.9|13582.4|13580.4|13571.5|13569.5|95
1646613440000|2022-03-07 00:37:20|13572.8|13570.8|13576.9|13574.9|13577.3|13575.3|13572.8|13570.8|13
1646613450000|2022-03-07 00:37:30|13577.6|13575.6|13574.9|13572.9|13577.6|13575.6|13573|13571|35
1646613460000|2022-03-07 00:37:40|13574.8|13572.8|13575.6|13573.6|13576.9|13574.9|13574.8|13572.8|53
1646613470000|2022-03-07 00:37:50|13575.5|13573.5|13573|13571|13575.8|13573.8|13572.8|13570.8|56
1646613480000|2022-03-07 00:38:00|13572.9|13570.9|13569.4|13567.4|13573|13571|13569.4|13567.4|152
1646613490000|2022-03-07 00:38:10|13569.3|13567.3|13575.1|13573.1|13575.8|13573.8|13568.9|13566.9|28
1646613500000|2022-03-07 00:38:20|13575|13573|13575.8|13573.8|13576.3|13574.3|13574.5|13572.5|8
1646613510000|2022-03-07 00:38:30|13574.3|13572.3|13574.5|13572.5|13575.4|13573.4|13574|13572|22
1646613520000|2022-03-07 00:38:40|13574.8|13572.8|13578.9|13576.9|13578.9|13576.9|13574.6|13572.6|19
1646613530000|2022-03-07 00:38:50|13578.8|13576.8|13581.8|13579.8|13582.5|13580.5|13578.4|13576.4|21
1646613540000|2022-03-07 00:39:00|13581.6|13579.6|13577.3|13575.3|13581.6|13579.6|13576.5|13574.5|12
1646613550000|2022-03-07 00:39:10|13577.1|13575.1|13576.9|13574.9|13577.5|13575.5|13574.8|13572.8|34
1646613560000|2022-03-07 00:39:20|13577|13575|13576.8|13574.8|13577.5|13575.5|13576|13574|42
1646613570000|2022-03-07 00:39:30|13577|13575|13574.4|13572.4|13578.6|13576.6|13574.3|13572.3|156
1646613580000|2022-03-07 00:39:40|13573.8|13571.8|13580.8|13578.8|13580.9|13578.9|13573.8|13571.8|41
1646613590000|2022-03-07 00:39:50|13580.9|13578.9|13577.8|13575.8|13586.4|13584.4|13577.8|13575.8|54
1646613600000|2022-03-07 00:40:00|13577.9|13575.9|13582.1|13580.1|13582.5|13580.5|13577.6|13575.6|59
1646613610000|2022-03-07 00:40:10|13582.5|13580.5|13580.5|13578.5|13582.5|13580.5|13578.5|13576.5|14
1646613620000|2022-03-07 00:40:20|13580.3|13578.3|13585|13583|13585.1|13583.1|13580.3|13578.3|20
1646613630000|2022-03-07 00:40:30|13585.1|13583.1|13584.9|13582.9|13585.3|13583.3|13583|13581|18
1646613640000|2022-03-07 00:40:40|13585.1|13583.1|13576.6|13574.6|13585.1|13583.1|13575|13573|89
1646613650000|2022-03-07 00:40:50|13576.8|13574.8|13580.1|13578.1|13580.1|13578.1|13576.8|13574.8|6
1646613660000|2022-03-07 00:41:00|13580|13578|13579|13577|13581.9|13579.9|13578|13576|13
1646613670000|2022-03-07 00:41:10|13578.9|13576.9|13577|13575|13579.8|13577.8|13574.6|13572.6|126
1646613680000|2022-03-07 00:41:20|13578.3|13576.3|13565.5|13563.5|13578.4|13576.4|13565.4|13563.4|148
1646613690000|2022-03-07 00:41:30|13565.4|13563.4|13571.6|13569.6|13573|13571|13563.3|13561.3|99
1646613700000|2022-03-07 00:41:40|13572.3|13570.3|13569.9|13567.9|13572.3|13570.3|13569.9|13567.9|16
1646613710000|2022-03-07 00:41:50|13569.6|13567.6|13569.6|13567.6|13570.4|13568.4|13568.6|13566.6|13
1646613720000|2022-03-07 00:42:00|13569.5|13567.5|13568.3|13566.3|13571.6|13569.6|13568|13566|115
1646613730000|2022-03-07 00:42:10|13566.6|13564.6|13569.3|13567.3|13570.1|13568.1|13565.6|13563.6|22
1646613740000|2022-03-07 00:42:20|13568.4|13566.4|13570.3|13568.3|13570.5|13568.5|13568.1|13566.1|33
1646613750000|2022-03-07 00:42:30|13571.9|13569.9|13570.8|13568.8|13572.1|13570.1|13568.3|13566.3|50
1646613760000|2022-03-07 00:42:40|13570.9|13568.9|13570|13568|13572|13570|13569.4|13567.4|4
1646613770000|2022-03-07 00:42:50|13570.1|13568.1|13568.6|13566.6|13570.6|13568.6|13567.3|13565.3|55
1646613780000|2022-03-07 00:43:00|13568.5|13566.5|13558.5|13556.5|13568.5|13566.5|13558.4|13556.4|132
1646613790000|2022-03-07 00:43:10|13558.4|13556.4|13562.5|13560.5|13563.1|13561.1|13558.4|13556.4|45
1646613800000|2022-03-07 00:43:20|13562.9|13560.9|13564.3|13562.3|13565.5|13563.5|13562.9|13560.9|115
1646613810000|2022-03-07 00:43:30|13564.4|13562.4|13563.9|13561.9|13565.4|13563.4|13562.6|13560.6|50
1646613820000|2022-03-07 00:43:40|13564.1|13562.1|13564.6|13562.6|13566.4|13564.4|13563.5|13561.5|48
1646613830000|2022-03-07 00:43:50|13565.1|13563.1|13567|13565|13567|13565|13563.6|13561.6|20
1646613840000|2022-03-07 00:44:00|13567.4|13565.4|13567.8|13565.8|13569.6|13567.6|13565.1|13563.1|49
1646613850000|2022-03-07 00:44:10|13567.9|13565.9|13561.1|13559.1|13568.5|13566.5|13560.6|13558.6|65
1646613860000|2022-03-07 00:44:20|13561|13559|13560.1|13558.1|13561|13559|13559.6|13557.6|48
1646613870000|2022-03-07 00:44:30|13560|13558|13559.8|13557.8|13560|13558|13558.1|13556.1|136
1646613880000|2022-03-07 00:44:40|13559.9|13557.9|13560.9|13558.9|13563.6|13561.6|13559.9|13557.9|122
1646613890000|2022-03-07 00:44:50|13561|13559|13563.1|13561.1|13563.4|13561.4|13560.9|13558.9|30
1646613900000|2022-03-07 00:45:00|13561.8|13559.8|13562.1|13560.1|13563.3|13561.3|13561.4|13559.4|16
1646613910000|2022-03-07 00:45:10|13562|13560|13555.1|13553.1|13563|13561|13554.4|13552.4|122
1646613920000|2022-03-07 00:45:20|13555.3|13553.3|13555.4|13553.4|13557.9|13555.9|13554.5|13552.5|34
1646613930000|2022-03-07 00:45:30|13556.1|13554.1|13554.6|13552.6|13556.9|13554.9|13554.6|13552.6|29
1646613940000|2022-03-07 00:45:40|13555.1|13553.1|13557.5|13555.5|13557.5|13555.5|13551.8|13549.8|83
1646613950000|2022-03-07 00:45:50|13557.4|13555.4|13562|13560|13562|13560|13557.1|13555.1|32
1646613960000|2022-03-07 00:46:00|13562.8|13560.8|13562|13560|13563.6|13561.6|13559.5|13557.5|38
1646613970000|2022-03-07 00:46:10|13562.1|13560.1|13558.4|13556.4|13562.5|13560.5|13558|13556|19
1646613980000|2022-03-07 00:46:20|13558.5|13556.5|13557.1|13555.1|13560.5|13558.5|13556.5|13554.5|21
1646613990000|2022-03-07 00:46:30|13557|13555|13556.9|13554.9|13557|13555|13555.6|13553.6|4
1646614000000|2022-03-07 00:46:40|13557.6|13555.6|13560.5|13558.5|13560.8|13558.8|13557.6|13555.6|38
1646614010000|2022-03-07 00:46:50|13560.1|13558.1|13554.6|13552.6|13561.3|13559.3|13554.5|13552.5|110
1646614020000|2022-03-07 00:47:00|13554.8|13552.8|13561.8|13559.8|13563.3|13561.3|13553.9|13551.9|52
1646614030000|2022-03-07 00:47:10|13561.5|13559.5|13562.9|13560.9|13562.9|13560.9|13560.4|13558.4|48
1646614040000|2022-03-07 00:47:20|13563|13561|13561.5|13559.5|13563.6|13561.6|13560.6|13558.6|60
1646614050000|2022-03-07 00:47:30|13562|13560|13561.4|13559.4|13563.5|13561.5|13560.3|13558.3|51
1646614060000|2022-03-07 00:47:40|13561.8|13559.8|13558.5|13556.5|13561.8|13559.8|13557.4|13555.4|74
1646614070000|2022-03-07 00:47:50|13558.6|13556.6|13561.1|13559.1|13561.3|13559.3|13557.5|13555.5|126
1646614080000|2022-03-07 00:48:00|13561|13559|13559.5|13557.5|13561.3|13559.3|13557.4|13555.4|45
1646614090000|2022-03-07 00:48:10|13559.6|13557.6|13572.5|13570.5|13572.8|13570.8|13557.6|13555.6|149
1646614100000|2022-03-07 00:48:20|13572.6|13570.6|13566.9|13564.9|13573.3|13571.3|13564|13562|54
1646614110000|2022-03-07 00:48:30|13567|13565|13565|13563|13567.6|13565.6|13564.5|13562.5|26
1646614120000|2022-03-07 00:48:40|13565.1|13563.1|13563.6|13561.6|13565.4|13563.4|13563.5|13561.5|72
1646614130000|2022-03-07 00:48:50|13564.1|13562.1|13562.1|13560.1|13564.1|13562.1|13556.5|13554.5|91
1646614140000|2022-03-07 00:49:00|13562.3|13560.3|13561.6|13559.6|13566.1|13564.1|13558.8|13556.8|18
1646614150000|2022-03-07 00:49:10|13561.5|13559.5|13564.6|13562.6|13564.9|13562.9|13561.3|13559.3|5
1646614160000|2022-03-07 00:49:20|13563.6|13561.6|13564|13562|13565.4|13563.4|13563.1|13561.1|19
1646614170000|2022-03-07 00:49:30|13563.9|13561.9|13561.5|13559.5|13563.9|13561.9|13560.6|13558.6|23
1646614180000|2022-03-07 00:49:40|13561.6|13559.6|13565.4|13563.4|13565.6|13563.6|13561.6|13559.6|19
1646614190000|2022-03-07 00:49:50|13565.5|13563.5|13567.8|13565.8|13569|13567|13565.5|13563.5|26
1646614200000|2022-03-07 00:50:00|13567.6|13565.6|13566.4|13564.4|13569|13567|13566.4|13564.4|24
1646614210000|2022-03-07 00:50:10|13566|13564|13562.3|13560.3|13566.1|13564.1|13562.1|13560.1|78
1646614220000|2022-03-07 00:50:20|13561.9|13559.9|13561.8|13559.8|13562|13560|13560.1|13558.1|34
1646614230000|2022-03-07 00:50:30|13561.9|13559.9|13564.1|13562.1|13564.1|13562.1|13561.5|13559.5|34
1646614240000|2022-03-07 00:50:40|13564.3|13562.3|13563.1|13561.1|13566.4|13564.4|13561.6|13559.6|24
1646614250000|2022-03-07 00:50:50|13563.3|13561.3|13562|13560|13563.4|13561.4|13561|13559|31
1646614260000|2022-03-07 00:51:00|13562.9|13560.9|13566.6|13564.6|13566.6|13564.6|13562.8|13560.8|91
1646614270000|2022-03-07 00:51:10|13567.1|13565.1|13561.9|13559.9|13567.5|13565.5|13561.3|13559.3|113
1646614280000|2022-03-07 00:51:20|13561.8|13559.8|13561.6|13559.6|13563.3|13561.3|13559.8|13557.8|14
1646614290000|2022-03-07 00:51:30|13561.8|13559.8|13562.4|13560.4|13564.9|13562.9|13561.5|13559.5|31
1646614300000|2022-03-07 00:51:40|13562.3|13560.3|13563.3|13561.3|13566.9|13564.9|13561.4|13559.4|53
1646614310000|2022-03-07 00:51:50|13563.4|13561.4|13564|13562|13564.4|13562.4|13562.9|13560.9|2
1646614320000|2022-03-07 00:52:00|13563.9|13561.9|13567.8|13565.8|13567.9|13565.9|13562.9|13560.9|11
1646614330000|2022-03-07 00:52:10|13568.3|13566.3|13571.8|13569.8|13576|13574|13568.3|13566.3|72
1646614340000|2022-03-07 00:52:20|13571.6|13569.6|13567|13565|13571.6|13569.6|13565.9|13563.9|26
1646614350000|2022-03-07 00:52:30|13567.6|13565.6|13568.4|13566.4|13568.9|13566.9|13566.4|13564.4|46
1646614360000|2022-03-07 00:52:40|13569.1|13567.1|13573.3|13571.3|13576.3|13574.3|13568.4|13566.4|88
1646614370000|2022-03-07 00:52:50|13573.6|13571.6|13575.4|13573.4|13575.9|13573.9|13572.5|13570.5|32
1646614380000|2022-03-07 00:53:00|13575|13573|13570.9|13568.9|13577.4|13575.4|13570.8|13568.8|58
1646614390000|2022-03-07 00:53:10|13569.8|13567.8|13569.3|13567.3|13570.6|13568.6|13567.9|13565.9|63
1646614400000|2022-03-07 00:53:20|13569.4|13567.4|13571.4|13569.4|13572.6|13570.6|13569.4|13567.4|45
1646614410000|2022-03-07 00:53:30|13571.3|13569.3|13571.3|13569.3|13573.3|13571.3|13567.9|13565.9|62
1646614420000|2022-03-07 00:53:40|13571|13569|13568.5|13566.5|13571|13569|13567.9|13565.9|20
1646614430000|2022-03-07 00:53:50|13568.6|13566.6|13569.5|13567.5|13571.1|13569.1|13568.6|13566.6|32
1646614440000|2022-03-07 00:54:00|13569.6|13567.6|13557.5|13555.5|13569.6|13567.6|13557.1|13555.1|196
1646614450000|2022-03-07 00:54:10|13558.8|13556.8|13567.1|13565.1|13570.8|13568.8|13558.8|13556.8|89
1646614460000|2022-03-07 00:54:20|13567|13565|13566.5|13564.5|13568.5|13566.5|13566|13564|55
1646614470000|2022-03-07 00:54:30|13566.4|13564.4|13566.3|13564.3|13568.4|13566.4|13565|13563|42
1646614480000|2022-03-07 00:54:40|13566.8|13564.8|13565.5|13563.5|13566.9|13564.9|13564.6|13562.6|48
1646614490000|2022-03-07 00:54:50|13565.8|13563.8|13566.5|13564.5|13566.5|13564.5|13564.5|13562.5|96
1646614500000|2022-03-07 00:55:00|13566.8|13564.8|13566.5|13564.5|13566.8|13564.8|13564.6|13562.6|34
1646614510000|2022-03-07 00:55:10|13566.6|13564.6|13559.5|13557.5|13566.6|13564.6|13556.5|13554.5|98
1646614520000|2022-03-07 00:55:20|13559.4|13557.4|13569.4|13567.4|13569.8|13567.8|13558.6|13556.6|240
1646614530000|2022-03-07 00:55:30|13569.8|13567.8|13572|13570|13573.5|13571.5|13569.8|13567.8|39
1646614540000|2022-03-07 00:55:40|13571.6|13569.6|13573.8|13571.8|13574.3|13572.3|13571.6|13569.6|11
1646614550000|2022-03-07 00:55:50|13574.1|13572.1|13573.5|13571.5|13574.1|13572.1|13573|13571|11
1646614560000|2022-03-07 00:56:00|13573.1|13571.1|13580|13578|13581.4|13579.4|13573.1|13571.1|83
1646614570000|2022-03-07 00:56:10|13579.5|13577.5|13579.1|13577.1|13580.5|13578.5|13577.9|13575.9|42
1646614580000|2022-03-07 00:56:20|13579|13577|13578|13576|13580.5|13578.5|13576.4|13574.4|18
1646614590000|2022-03-07 00:56:30|13578.1|13576.1|13576.8|13574.8|13578.9|13576.9|13576.8|13574.8|9
1646614600000|2022-03-07 00:56:40|13576.9|13574.9|13580.1|13578.1|13580.1|13578.1|13575.6|13573.6|51
1646614610000|2022-03-07 00:56:50|13580.3|13578.3|13578.9|13576.9|13581.4|13579.4|13578.4|13576.4|24
1646614620000|2022-03-07 00:57:00|13578|13576|13576|13574|13579.6|13577.6|13574.1|13572.1|41
1646614630000|2022-03-07 00:57:10|13576.5|13574.5|13581.3|13579.3|13582.5|13580.5|13576.5|13574.5|27
1646614640000|2022-03-07 00:57:20|13581.4|13579.4|13581|13579|13582.3|13580.3|13581|13579|6
1646614650000|2022-03-07 00:57:30|13580.9|13578.9|13581|13579|13581.3|13579.3|13579.6|13577.6|4
1646614660000|2022-03-07 00:57:40|13580.9|13578.9|13578|13576|13580.9|13578.9|13573.8|13571.8|26
1646614670000|2022-03-07 00:57:50|13577.9|13575.9|13575.9|13573.9|13578.6|13576.6|13575.8|13573.8|41
1646614680000|2022-03-07 00:58:00|13575.8|13573.8|13577.6|13575.6|13578|13576|13575.8|13573.8|56
1646614690000|2022-03-07 00:58:10|13577.8|13575.8|13581.9|13579.9|13582.6|13580.6|13577.8|13575.8|17
1646614700000|2022-03-07 00:58:20|13582|13580|13579.8|13577.8|13582.1|13580.1|13579.8|13577.8|47
1646614710000|2022-03-07 00:58:30|13580|13578|13582.4|13580.4|13582.6|13580.6|13579.8|13577.8|32
1646614720000|2022-03-07 00:58:40|13582.3|13580.3|13582.8|13580.8|13582.8|13580.8|13579.4|13577.4|67
1646614730000|2022-03-07 00:58:50|13583.5|13581.5|13580.5|13578.5|13585.4|13583.4|13580.5|13578.5|133
1646614740000|2022-03-07 00:59:00|13581.1|13579.1|13586.3|13584.3|13586.5|13584.5|13581|13579|63
1646614750000|2022-03-07 00:59:10|13586.6|13584.6|13580.8|13578.8|13586.6|13584.6|13579.8|13577.8|61
1646614760000|2022-03-07 00:59:20|13580.6|13578.6|13583.8|13581.8|13583.8|13581.8|13579.5|13577.5|23
1646614770000|2022-03-07 00:59:30|13583.6|13581.6|13589.9|13587.9|13590.8|13588.8|13582.8|13580.8|56
1646614780000|2022-03-07 00:59:40|13589.3|13587.3|13580.3|13578.3|13589.3|13587.3|13580|13578|182
1646614790000|2022-03-07 00:59:50|13579.8|13577.8|13574.1|13572.1|13580.3|13578.3|13570.9|13568.9|107
1646614800000|2022-03-07 01:00:00|13574.9|13572.9|13577.9|13575.9|13578.9|13576.9|13573.5|13571.5|25
1646614810000|2022-03-07 01:00:10|13578|13576|13582.9|13580.9|13584.8|13582.8|13578|13576|20
1646614820000|2022-03-07 01:00:20|13582.8|13580.8|13588.9|13586.9|13591.8|13589.8|13582.8|13580.8|65
1646614830000|2022-03-07 01:00:30|13588.8|13586.8|13586.5|13584.5|13591.3|13589.3|13584.4|13582.4|56
1646614840000|2022-03-07 01:00:40|13586.3|13584.3|13587.1|13585.1|13587.5|13585.5|13584.8|13582.8|8
1646614850000|2022-03-07 01:00:50|13587.6|13585.6|13587.5|13585.5|13587.9|13585.9|13585.5|13583.5|12
1646614860000|2022-03-07 01:01:00|13587.4|13585.4|13584.6|13582.6|13588.4|13586.4|13583.8|13581.8|44
1646614870000|2022-03-07 01:01:10|13584.4|13582.4|13584.8|13582.8|13585.1|13583.1|13583|13581|18
1646614880000|2022-03-07 01:01:20|13584.6|13582.6|13584.1|13582.1|13585.1|13583.1|13583.1|13581.1|35
1646614890000|2022-03-07 01:01:30|13584.9|13582.9|13582.4|13580.4|13585.3|13583.3|13579.8|13577.8|74
1646614900000|2022-03-07 01:01:40|13582.5|13580.5|13579.5|13577.5|13583.3|13581.3|13578.8|13576.8|21
1646614910000|2022-03-07 01:01:50|13579|13577|13582.3|13580.3|13584.5|13582.5|13578.9|13576.9|57
1646614920000|2022-03-07 01:02:00|13582|13580|13581.9|13579.9|13582.9|13580.9|13580.8|13578.8|21
1646614930000|2022-03-07 01:02:10|13581.8|13579.8|13579.5|13577.5|13582|13580|13578.5|13576.5|22
1646614940000|2022-03-07 01:02:20|13579.6|13577.6|13579.4|13577.4|13580.4|13578.4|13578.9|13576.9|4
1646614950000|2022-03-07 01:02:30|13579.5|13577.5|13578.5|13576.5|13581.5|13579.5|13578.3|13576.3|13
1646614960000|2022-03-07 01:02:40|13578.4|13576.4|13579.4|13577.4|13580.6|13578.6|13577.6|13575.6|38
1646614970000|2022-03-07 01:02:50|13579.6|13577.6|13580.5|13578.5|13581.1|13579.1|13578.9|13576.9|6
1646614980000|2022-03-07 01:03:00|13580.4|13578.4|13580.9|13578.9|13582|13580|13579.4|13577.4|4
1646614990000|2022-03-07 01:03:10|13580.8|13578.8|13582.1|13580.1|13582.4|13580.4|13577.8|13575.8|47
1646615000000|2022-03-07 01:03:20|13581.6|13579.6|13582.4|13580.4|13582.4|13580.4|13581.6|13579.6|18
1646615010000|2022-03-07 01:03:30|13582.5|13580.5|13581.8|13579.8|13582.5|13580.5|13580.3|13578.3|39
1646615020000|2022-03-07 01:03:40|13582.1|13580.1|13578.4|13576.4|13582.8|13580.8|13578.1|13576.1|37
1646615030000|2022-03-07 01:03:50|13578.5|13576.5|13574.5|13572.5|13580.4|13578.4|13574.5|13572.5|41
1646615040000|2022-03-07 01:04:00|13573.1|13571.1|13570|13568|13573.1|13571.1|13569.5|13567.5|119
1646615050000|2022-03-07 01:04:10|13570.4|13568.4|13569.8|13567.8|13573.3|13571.3|13569.1|13567.1|35
1646615060000|2022-03-07 01:04:20|13569.6|13567.6|13570.1|13568.1|13570.5|13568.5|13569.5|13567.5|13
1646615070000|2022-03-07 01:04:30|13571.5|13569.5|13570|13568|13571.5|13569.5|13569.6|13567.6|47
1646615080000|2022-03-07 01:04:40|13569.9|13567.9|13568.6|13566.6|13570.6|13568.6|13568.6|13566.6|69
1646615090000|2022-03-07 01:04:50|13568.9|13566.9|13573.4|13571.4|13574.1|13572.1|13568.3|13566.3|37
1646615100000|2022-03-07 01:05:00|13573.3|13571.3|13570.8|13568.8|13573.3|13571.3|13569.9|13567.9|27
1646615110000|2022-03-07 01:05:10|13570.9|13568.9|13571|13569|13575.5|13573.5|13570.1|13568.1|70
1646615120000|2022-03-07 01:05:20|13571.1|13569.1|13565.8|13563.8|13571.1|13569.1|13565.5|13563.5|43
1646615130000|2022-03-07 01:05:30|13565.9|13563.9|13562.4|13560.4|13567.4|13565.4|13560.9|13558.9|76
1646615140000|2022-03-07 01:05:40|13563.1|13561.1|13574.6|13572.6|13574.6|13572.6|13562.9|13560.9|170
1646615150000|2022-03-07 01:05:50|13574.9|13572.9|13578.4|13576.4|13580.5|13578.5|13574.5|13572.5|57
1646615160000|2022-03-07 01:06:00|13578.3|13576.3|13572.8|13570.8|13578.3|13576.3|13572.6|13570.6|43
1646615170000|2022-03-07 01:06:10|13572.9|13570.9|13570.5|13568.5|13574.5|13572.5|13568.5|13566.5|37
1646615180000|2022-03-07 01:06:20|13570.6|13568.6|13578.5|13576.5|13582.1|13580.1|13570.5|13568.5|135
1646615190000|2022-03-07 01:06:30|13579.4|13577.4|13582.6|13580.6|13582.6|13580.6|13578.6|13576.6|11
1646615200000|2022-03-07 01:06:40|13582.4|13580.4|13582.6|13580.6|13582.9|13580.9|13581.6|13579.6|14
1646615210000|2022-03-07 01:06:50|13582.8|13580.8|13578.9|13576.9|13583.8|13581.8|13577.6|13575.6|64
1646615220000|2022-03-07 01:07:00|13579|13577|13583.3|13581.3|13583.4|13581.4|13578.6|13576.6|9
1646615230000|2022-03-07 01:07:10|13583.5|13581.5|13586.3|13584.3|13586.8|13584.8|13582.6|13580.6|37
1646615240000|2022-03-07 01:07:20|13585.9|13583.9|13583.4|13581.4|13586.3|13584.3|13582.9|13580.9|23
1646615250000|2022-03-07 01:07:30|13582.3|13580.3|13583.9|13581.9|13583.9|13581.9|13582.1|13580.1|7
1646615260000|2022-03-07 01:07:40|13583.3|13581.3|13582.5|13580.5|13583.3|13581.3|13581.9|13579.9|24
1646615270000|2022-03-07 01:07:50|13583|13581|13582.4|13580.4|13583.4|13581.4|13581.9|13579.9|23
1646615280000|2022-03-07 01:08:00|13582|13580|13579.8|13577.8|13582|13580|13579.8|13577.8|81
1646615290000|2022-03-07 01:08:10|13579.9|13577.9|13581.8|13579.8|13583.1|13581.1|13579.4|13577.4|55
1646615300000|2022-03-07 01:08:20|13582|13580|13579.8|13577.8|13582|13580|13579.8|13577.8|7
1646615310000|2022-03-07 01:08:30|13579.9|13577.9|13580|13578|13580.5|13578.5|13579.4|13577.4|23
1646615320000|2022-03-07 01:08:40|13579.9|13577.9|13580.5|13578.5|13580.9|13578.9|13579.4|13577.4|69
1646615330000|2022-03-07 01:08:50|13580.1|13578.1|13580.3|13578.3|13580.3|13578.3|13578.4|13576.4|35
1646615340000|2022-03-07 01:09:00|13581|13579|13587.8|13585.8|13591.4|13589.4|13580.8|13578.8|78
1646615350000|2022-03-07 01:09:10|13587.6|13585.6|13587.3|13585.3|13589|13587|13586.3|13584.3|19
1646615360000|2022-03-07 01:09:20|13587.4|13585.4|13586.3|13584.3|13588.8|13586.8|13586.1|13584.1|13
1646615370000|2022-03-07 01:09:30|13586.4|13584.4|13588.1|13586.1|13588.3|13586.3|13583.5|13581.5|25
1646615380000|2022-03-07 01:09:40|13588|13586|13590.1|13588.1|13591.5|13589.5|13587.8|13585.8|23
1646615390000|2022-03-07 01:09:50|13590.8|13588.8|13588.9|13586.9|13590.9|13588.9|13587.8|13585.8|25
1646615400000|2022-03-07 01:10:00|13589.1|13587.1|13586.8|13584.8|13589.4|13587.4|13585.3|13583.3|12
1646615410000|2022-03-07 01:10:10|13587.3|13585.3|13586.6|13584.6|13587.5|13585.5|13585.8|13583.8|12
1646615420000|2022-03-07 01:10:20|13586.9|13584.9|13588.3|13586.3|13590.3|13588.3|13586.5|13584.5|9
1646615430000|2022-03-07 01:10:30|13588.1|13586.1|13588.5|13586.5|13589.1|13587.1|13588|13586|12
1646615440000|2022-03-07 01:10:40|13588.9|13586.9|13588.8|13586.8|13589|13587|13587.5|13585.5|9
1646615450000|2022-03-07 01:10:50|13588.6|13586.6|13590.6|13588.6|13591.9|13589.9|13588.5|13586.5|27
1646615460000|2022-03-07 01:11:00|13590.5|13588.5|13590.8|13588.8|13591.3|13589.3|13589.6|13587.6|12
1646615470000|2022-03-07 01:11:10|13589.9|13587.9|13592.9|13590.9|13592.9|13590.9|13589.3|13587.3|32
1646615480000|2022-03-07 01:11:20|13593.4|13591.4|13595.6|13593.6|13595.6|13593.6|13592.9|13590.9|43
1646615490000|2022-03-07 01:11:30|13596|13594|13596.8|13594.8|13596.8|13594.8|13594.6|13592.6|36
1646615500000|2022-03-07 01:11:40|13596.6|13594.6|13594|13592|13597|13595|13594|13592|18
1646615510000|2022-03-07 01:11:50|13594.5|13592.5|13592.9|13590.9|13594.6|13592.6|13592.6|13590.6|21
1646615520000|2022-03-07 01:12:00|13593.5|13591.5|13592.5|13590.5|13593.6|13591.6|13591.5|13589.5|16
1646615530000|2022-03-07 01:12:10|13592.1|13590.1|13589.9|13587.9|13592.5|13590.5|13589.4|13587.4|10
1646615540000|2022-03-07 01:12:20|13589.8|13587.8|13589.4|13587.4|13591.9|13589.9|13588.4|13586.4|9
1646615550000|2022-03-07 01:12:30|13589.5|13587.5|13586.1|13584.1|13591.6|13589.6|13585|13583|40
1646615560000|2022-03-07 01:12:40|13586.3|13584.3|13587.6|13585.6|13587.8|13585.8|13585.5|13583.5|9
1646615570000|2022-03-07 01:12:50|13587.8|13585.8|13588.4|13586.4|13589.3|13587.3|13587.8|13585.8|4
1646615580000|2022-03-07 01:13:00|13588.3|13586.3|13588|13586|13588.3|13586.3|13586.5|13584.5|2
1646615590000|2022-03-07 01:13:10|13588.3|13586.3|13587.8|13585.8|13588.5|13586.5|13585.4|13583.4|11
1646615600000|2022-03-07 01:13:20|13587.9|13585.9|13585.4|13583.4|13589.3|13587.3|13584.8|13582.8|16
1646615610000|2022-03-07 01:13:30|13585.3|13583.3|13583.8|13581.8|13585.3|13583.3|13582|13580|20
1646615620000|2022-03-07 01:13:40|13583.9|13581.9|13584.6|13582.6|13585.1|13583.1|13582.6|13580.6|7
1646615630000|2022-03-07 01:13:50|13584.8|13582.8|13588.4|13586.4|13588.8|13586.8|13584.8|13582.8|25
1646615640000|2022-03-07 01:14:00|13588.5|13586.5|13584.8|13582.8|13588.5|13586.5|13584.5|13582.5|3
1646615650000|2022-03-07 01:14:10|13585.1|13583.1|13585.3|13583.3|13585.9|13583.9|13584.6|13582.6|4
1646615660000|2022-03-07 01:14:20|13585.4|13583.4|13589.1|13587.1|13589.4|13587.4|13585.4|13583.4|8
1646615670000|2022-03-07 01:14:30|13589|13587|13587.8|13585.8|13591.8|13589.8|13586.4|13584.4|18
1646615680000|2022-03-07 01:14:40|13586.3|13584.3|13586.3|13584.3|13587.4|13585.4|13585.9|13583.9|17
1646615690000|2022-03-07 01:14:50|13587.6|13585.6|13587.5|13585.5|13588.4|13586.4|13587.3|13585.3|8
1646615700000|2022-03-07 01:15:00|13587.4|13585.4|13587.8|13585.8|13588.1|13586.1|13585.8|13583.8|7
1646615710000|2022-03-07 01:15:10|13587.3|13585.3|13582.4|13580.4|13587.3|13585.3|13582.1|13580.1|13
1646615720000|2022-03-07 01:15:20|13582.5|13580.5|13584|13582|13585.6|13583.6|13582.4|13580.4|23
1646615730000|2022-03-07 01:15:30|13583.5|13581.5|13580.8|13578.8|13583.5|13581.5|13579.4|13577.4|48
1646615740000|2022-03-07 01:15:40|13580.6|13578.6|13577.5|13575.5|13581.8|13579.8|13577.5|13575.5|49
1646615750000|2022-03-07 01:15:50|13577.6|13575.6|13581.6|13579.6|13582.1|13580.1|13575.1|13573.1|28
1646615760000|2022-03-07 01:16:00|13581.5|13579.5|13583.4|13581.4|13583.4|13581.4|13579|13577|27
1646615770000|2022-03-07 01:16:10|13583.3|13581.3|13581.5|13579.5|13583.5|13581.5|13579.9|13577.9|23
1646615780000|2022-03-07 01:16:20|13581.6|13579.6|13582.5|13580.5|13583.1|13581.1|13579.5|13577.5|9
1646615790000|2022-03-07 01:16:30|13582.6|13580.6|13585.3|13583.3|13586|13584|13582.6|13580.6|16
1646615800000|2022-03-07 01:16:40|13584.5|13582.5|13586|13584|13586.1|13584.1|13583.1|13581.1|13
1646615810000|2022-03-07 01:16:50|13586.1|13584.1|13583.1|13581.1|13588.1|13586.1|13582.8|13580.8|22
1646615820000|2022-03-07 01:17:00|13583.3|13581.3|13580.4|13578.4|13583.8|13581.8|13580|13578|6
1646615830000|2022-03-07 01:17:10|13580.3|13578.3|13580.4|13578.4|13580.4|13578.4|13578.3|13576.3|18
1646615840000|2022-03-07 01:17:20|13580.3|13578.3|13579.6|13577.6|13581.3|13579.3|13579.5|13577.5|6
1646615850000|2022-03-07 01:17:30|13579.4|13577.4|13577.6|13575.6|13581.6|13579.6|13577.6|13575.6|8
1646615860000|2022-03-07 01:17:40|13577.8|13575.8|13577.9|13575.9|13578.3|13576.3|13576.9|13574.9|16
1646615870000|2022-03-07 01:17:50|13577.8|13575.8|13574.3|13572.3|13577.9|13575.9|13574|13572|34
1646615880000|2022-03-07 01:18:00|13574.1|13572.1|13578.1|13576.1|13578.1|13576.1|13573.4|13571.4|37
1646615890000|2022-03-07 01:18:10|13578.8|13576.8|13579|13577|13580.5|13578.5|13578.5|13576.5|13
1646615900000|2022-03-07 01:18:20|13579.5|13577.5|13577.1|13575.1|13579.5|13577.5|13575.6|13573.6|11
1646615910000|2022-03-07 01:18:30|13579.3|13577.3|13579.3|13577.3|13579.3|13577.3|13579|13577|7
1646615920000|2022-03-07 01:18:40|13579.1|13577.1|13578.8|13576.8|13580.3|13578.3|13576.1|13574.1|17
1646615930000|2022-03-07 01:18:50|13578.5|13576.5|13577.4|13575.4|13580|13578|13577.3|13575.3|24
1646615940000|2022-03-07 01:19:00|13577.5|13575.5|13575.9|13573.9|13577.8|13575.8|13575|13573|8
1646615950000|2022-03-07 01:19:10|13576|13574|13581|13579|13581|13579|13575.8|13573.8|21
1646615960000|2022-03-07 01:19:20|13581.1|13579.1|13581.4|13579.4|13584.9|13582.9|13581.1|13579.1|34
1646615970000|2022-03-07 01:19:30|13583|13581|13583.1|13581.1|13584.5|13582.5|13580.3|13578.3|22
1646615980000|2022-03-07 01:19:40|13583.9|13581.9|13585.4|13583.4|13588.1|13586.1|13583.5|13581.5|37
1646615990000|2022-03-07 01:19:50|13585.5|13583.5|13585.5|13583.5|13587.6|13585.6|13583.3|13581.3|20
1646616000000|2022-03-07 01:20:00|13585.4|13583.4|13586.5|13584.5|13587.4|13585.4|13584.5|13582.5|7
1646616010000|2022-03-07 01:20:10|13586.4|13584.4|13583|13581|13586.5|13584.5|13582.9|13580.9|5
1646616020000|2022-03-07 01:20:20|13582|13580|13585.4|13583.4|13585.4|13583.4|13580.9|13578.9|18
1646616030000|2022-03-07 01:20:30|13585.3|13583.3|13583.4|13581.4|13586.1|13584.1|13583.4|13581.4|15
1646616040000|2022-03-07 01:20:40|13583.9|13581.9|13585.9|13583.9|13585.9|13583.9|13581.9|13579.9|47
1646616050000|2022-03-07 01:20:50|13585.8|13583.8|13584.4|13582.4|13587.9|13585.9|13583.4|13581.4|27
1646616060000|2022-03-07 01:21:00|13584.5|13582.5|13585.5|13583.5|13587.3|13585.3|13584.5|13582.5|29
1646616070000|2022-03-07 01:21:10|13585.6|13583.6|13589.1|13587.1|13589.1|13587.1|13585.5|13583.5|20
1646616080000|2022-03-07 01:21:20|13589.4|13587.4|13584.8|13582.8|13590.3|13588.3|13584.8|13582.8|110
1646616090000|2022-03-07 01:21:30|13584.6|13582.6|13581.6|13579.6|13584.6|13582.6|13581.1|13579.1|15
1646616100000|2022-03-07 01:21:40|13581.5|13579.5|13582.4|13580.4|13582.9|13580.9|13581.4|13579.4|25
1646616110000|2022-03-07 01:21:50|13582.8|13580.8|13581.6|13579.6|13583.4|13581.4|13581.6|13579.6|26
1646616120000|2022-03-07 01:22:00|13581.3|13579.3|13583|13581|13583|13581|13581|13579|6
1646616130000|2022-03-07 01:22:10|13583.6|13581.6|13582.8|13580.8|13583.6|13581.6|13582.8|13580.8|22
1646616140000|2022-03-07 01:22:20|13583.6|13581.6|13582.6|13580.6|13583.8|13581.8|13582.6|13580.6|29
1646616150000|2022-03-07 01:22:30|13582.1|13580.1|13582.6|13580.6|13585.5|13583.5|13581|13579|42
1646616160000|2022-03-07 01:22:40|13583.5|13581.5|13583|13581|13583.5|13581.5|13581.9|13579.9|14
1646616170000|2022-03-07 01:22:50|13582.9|13580.9|13587.8|13585.8|13588|13586|13582.9|13580.9|40
1646616180000|2022-03-07 01:23:00|13588.1|13586.1|13581.9|13579.9|13588.3|13586.3|13581.6|13579.6|73
1646616190000|2022-03-07 01:23:10|13582.1|13580.1|13580|13578|13582.8|13580.8|13579.3|13577.3|48
1646616200000|2022-03-07 01:23:20|13579.8|13577.8|13580|13578|13581.4|13579.4|13579.4|13577.4|12
1646616210000|2022-03-07 01:23:30|13580.4|13578.4|13580.1|13578.1|13580.6|13578.6|13579.6|13577.6|2
1646616220000|2022-03-07 01:23:40|13579.4|13577.4|13575.9|13573.9|13579.5|13577.5|13574.6|13572.6|77
1646616230000|2022-03-07 01:23:50|13576|13574|13579.5|13577.5|13580.1|13578.1|13576|13574|23
1646616240000|2022-03-07 01:24:00|13579.4|13577.4|13582.3|13580.3|13583.6|13581.6|13579.3|13577.3|15
1646616250000|2022-03-07 01:24:10|13582.1|13580.1|13580.3|13578.3|13582.3|13580.3|13579.8|13577.8|13
1646616260000|2022-03-07 01:24:20|13580.1|13578.1|13580.5|13578.5|13581.4|13579.4|13579.5|13577.5|7
1646616270000|2022-03-07 01:24:30|13580.4|13578.4|13581|13579|13581.5|13579.5|13579.8|13577.8|41
1646616280000|2022-03-07 01:24:40|13580.9|13578.9|13584.3|13582.3|13584.3|13582.3|13580.6|13578.6|13
1646616290000|2022-03-07 01:24:50|13584.4|13582.4|13585.9|13583.9|13585.9|13583.9|13583.4|13581.4|13
1646616300000|2022-03-07 01:25:00|13586|13584|13579.1|13577.1|13586.8|13584.8|13577.5|13575.5|21
1646616310000|2022-03-07 01:25:10|13579|13577|13581.8|13579.8|13582.3|13580.3|13578.5|13576.5|22
1646616320000|2022-03-07 01:25:20|13581.9|13579.9|13582.4|13580.4|13584.8|13582.8|13581.9|13579.9|2
1646616330000|2022-03-07 01:25:30|13582.3|13580.3|13584.6|13582.6|13584.6|13582.6|13582|13580|10
1646616340000|2022-03-07 01:25:40|13584.4|13582.4|13584.9|13582.9|13585.9|13583.9|13583.4|13581.4|11
1646616350000|2022-03-07 01:25:50|13584.8|13582.8|13583.6|13581.6|13584.8|13582.8|13582.8|13580.8|4
1646616360000|2022-03-07 01:26:00|13583.9|13581.9|13582.9|13580.9|13585.8|13583.8|13582.9|13580.9|11
1646616370000|2022-03-07 01:26:10|13583.6|13581.6|13579.6|13577.6|13584.3|13582.3|13579.6|13577.6|13
1646616380000|2022-03-07 01:26:20|13578.9|13576.9|13580.4|13578.4|13580.5|13578.5|13578.9|13576.9|18
1646616390000|2022-03-07 01:26:30|13580.1|13578.1|13580.4|13578.4|13580.8|13578.8|13578.4|13576.4|13
1646616400000|2022-03-07 01:26:40|13580|13578|13579.8|13577.8|13580|13578|13578.4|13576.4|4
1646616410000|2022-03-07 01:26:50|13579.9|13577.9|13580.8|13578.8|13581.5|13579.5|13578.5|13576.5|21
1646616420000|2022-03-07 01:27:00|13580.1|13578.1|13580|13578|13580.8|13578.8|13579.4|13577.4|7
1646616430000|2022-03-07 01:27:10|13579.5|13577.5|13573.3|13571.3|13580.3|13578.3|13572.5|13570.5|58
1646616440000|2022-03-07 01:27:20|13573.1|13571.1|13572.4|13570.4|13573.4|13571.4|13570.1|13568.1|35
1646616450000|2022-03-07 01:27:30|13572.5|13570.5|13575.3|13573.3|13575.4|13573.4|13571.3|13569.3|32
1646616460000|2022-03-07 01:27:40|13575.5|13573.5|13574|13572|13578.1|13576.1|13573.9|13571.9|13
1646616470000|2022-03-07 01:27:50|13574.8|13572.8|13576.9|13574.9|13577.1|13575.1|13574.5|13572.5|15
1646616480000|2022-03-07 01:28:00|13576.8|13574.8|13581.1|13579.1|13581.4|13579.4|13575|13573|28
1646616490000|2022-03-07 01:28:10|13581.3|13579.3|13582.5|13580.5|13582.9|13580.9|13580.9|13578.9|25
1646616500000|2022-03-07 01:28:20|13581.6|13579.6|13581.9|13579.9|13583|13581|13581.6|13579.6|8
1646616510000|2022-03-07 01:28:30|13581.8|13579.8|13584.8|13582.8|13585.4|13583.4|13581.8|13579.8|30
1646616520000|2022-03-07 01:28:40|13584.9|13582.9|13583.5|13581.5|13584.9|13582.9|13583.1|13581.1|7
1646616530000|2022-03-07 01:28:50|13583.4|13581.4|13583|13581|13583.5|13581.5|13582.3|13580.3|4
1646616540000|2022-03-07 01:29:00|13582.9|13580.9|13578.4|13576.4|13585.4|13583.4|13578.3|13576.3|14
1646616550000|2022-03-07 01:29:10|13578.3|13576.3|13575|13573|13579.3|13577.3|13575|13573|14
1646616560000|2022-03-07 01:29:20|13575.3|13573.3|13575.8|13573.8|13576|13574|13574.1|13572.1|8
1646616570000|2022-03-07 01:29:30|13575.6|13573.6|13573.9|13571.9|13576.3|13574.3|13573.9|13571.9|48
1646616580000|2022-03-07 01:29:40|13574|13572|13574.3|13572.3|13574.3|13572.3|13573.8|13571.8|2
1646616590000|2022-03-07 01:29:50|13573.5|13571.5|13577|13575|13577.1|13575.1|13572.5|13570.5|24
1646616600000|2022-03-07 01:30:00|13576.8|13574.8|13577.9|13575.9|13578.6|13576.6|13576|13574|18
1646616610000|2022-03-07 01:30:10|13578|13576|13577.4|13575.4|13578.6|13576.6|13575|13573|12
1646616620000|2022-03-07 01:30:20|13577.6|13575.6|13575.5|13573.5|13577.6|13575.6|13575.3|13573.3|9
1646616630000|2022-03-07 01:30:30|13575.4|13573.4|13576.5|13574.5|13577|13575|13575|13573|8
1646616640000|2022-03-07 01:30:40|13575.6|13573.6|13576|13574|13576.1|13574.1|13574.9|13572.9|17
1646616650000|2022-03-07 01:30:50|13575.9|13573.9|13576.1|13574.1|13577.9|13575.9|13575.8|13573.8|5
1646616660000|2022-03-07 01:31:00|13576.3|13574.3|13563.9|13561.9|13577.4|13575.4|13563.5|13561.5|110
1646616670000|2022-03-07 01:31:10|13565.8|13563.8|13575.3|13573.3|13576.1|13574.1|13565.8|13563.8|59
1646616680000|2022-03-07 01:31:20|13574.8|13572.8|13566.3|13564.3|13574.8|13572.8|13565|13563|194
1646616690000|2022-03-07 01:31:30|13566.9|13564.9|13568|13566|13570.4|13568.4|13566.4|13564.4|28
1646616700000|2022-03-07 01:31:40|13567.9|13565.9|13569.8|13567.8|13572.3|13570.3|13567.6|13565.6|43
1646616710000|2022-03-07 01:31:50|13570|13568|13567.3|13565.3|13570.4|13568.4|13566.5|13564.5|5
1646616720000|2022-03-07 01:32:00|13566.8|13564.8|13569.4|13567.4|13570|13568|13566.8|13564.8|8
1646616730000|2022-03-07 01:32:10|13569.5|13567.5|13575|13573|13575.1|13573.1|13568.4|13566.4|49
1646616740000|2022-03-07 01:32:20|13574.9|13572.9|13574.6|13572.6|13577.4|13575.4|13574|13572|31
1646616750000|2022-03-07 01:32:30|13574.5|13572.5|13574.8|13572.8|13576|13574|13570.8|13568.8|76
1646616760000|2022-03-07 01:32:40|13574.6|13572.6|13574.3|13572.3|13576|13574|13574|13572|25
1646616770000|2022-03-07 01:32:50|13575.1|13573.1|13574.9|13572.9|13575.6|13573.6|13573.5|13571.5|22
1646616780000|2022-03-07 01:33:00|13574.6|13572.6|13575.4|13573.4|13575.8|13573.8|13574.5|13572.5|6
1646616790000|2022-03-07 01:33:10|13575.5|13573.5|13575.1|13573.1|13577.1|13575.1|13574.8|13572.8|7
1646616800000|2022-03-07 01:33:20|13576|13574|13581.1|13579.1|13581.1|13579.1|13575.5|13573.5|35
1646616810000|2022-03-07 01:33:30|13581.8|13579.8|13579.1|13577.1|13581.8|13579.8|13578.4|13576.4|6
1646616820000|2022-03-07 01:33:40|13579|13577|13579.8|13577.8|13582.1|13580.1|13578.1|13576.1|8
1646616830000|2022-03-07 01:33:50|13578.1|13576.1|13578.6|13576.6|13580.4|13578.4|13577.1|13575.1|13
1646616840000|2022-03-07 01:34:00|13578.8|13576.8|13584|13582|13584|13582|13578.8|13576.8|18
1646616850000|2022-03-07 01:34:10|13583.9|13581.9|13584.1|13582.1|13587.5|13585.5|13582.5|13580.5|64
1646616860000|2022-03-07 01:34:20|13584|13582|13584.6|13582.6|13586.8|13584.8|13584|13582|15
1646616870000|2022-03-07 01:34:30|13585.6|13583.6|13584.5|13582.5|13588.3|13586.3|13584.5|13582.5|38
1646616880000|2022-03-07 01:34:40|13585|13583|13587|13585|13589|13587|13585|13583|20
1646616890000|2022-03-07 01:34:50|13586.9|13584.9|13586.1|13584.1|13588.1|13586.1|13583.8|13581.8|15
1646616900000|2022-03-07 01:35:00|13585.9|13583.9|13584.4|13582.4|13586.5|13584.5|13582.8|13580.8|8
1646616910000|2022-03-07 01:35:10|13585.4|13583.4|13583.6|13581.6|13585.4|13583.4|13582.9|13580.9|7
1646616920000|2022-03-07 01:35:20|13583.5|13581.5|13583.1|13581.1|13583.9|13581.9|13581.3|13579.3|4
1646616930000|2022-03-07 01:35:30|13583|13581|13584.9|13582.9|13585.9|13583.9|13582.5|13580.5|7
1646616940000|2022-03-07 01:35:40|13585.1|13583.1|13579.8|13577.8|13585.1|13583.1|13577.8|13575.8|23
1646616950000|2022-03-07 01:35:50|13579.6|13577.6|13581|13579|13582.8|13580.8|13578.9|13576.9|41
1646616960000|2022-03-07 01:36:00|13580.9|13578.9|13580.3|13578.3|13581.6|13579.6|13579.5|13577.5|43
1646616970000|2022-03-07 01:36:10|13581.1|13579.1|13580.5|13578.5|13581.5|13579.5|13579.6|13577.6|30
1646616980000|2022-03-07 01:36:20|13580.4|13578.4|13582.4|13580.4|13582.4|13580.4|13578.6|13576.6|50
1646616990000|2022-03-07 01:36:30|13582.9|13580.9|13579.6|13577.6|13584.3|13582.3|13579.1|13577.1|23
1646617000000|2022-03-07 01:36:40|13579.5|13577.5|13581.6|13579.6|13581.6|13579.6|13579.4|13577.4|2
1646617010000|2022-03-07 01:36:50|13580.1|13578.1|13577.5|13575.5|13580.1|13578.1|13577.5|13575.5|2
1646617020000|2022-03-07 01:37:00|13578.4|13576.4|13579|13577|13579|13577|13576.4|13574.4|16
1646617030000|2022-03-07 01:37:10|13578.5|13576.5|13575|13573|13578.6|13576.6|13575|13573|26
1646617040000|2022-03-07 01:37:20|13575.1|13573.1|13575.5|13573.5|13576.9|13574.9|13575|13573|5
1646617050000|2022-03-07 01:37:30|13576.4|13574.4|13576.3|13574.3|13576.6|13574.6|13574.4|13572.4|10
1646617060000|2022-03-07 01:37:40|13576.4|13574.4|13577.9|13575.9|13578.6|13576.6|13576.4|13574.4|6
1646617070000|2022-03-07 01:37:50|13578|13576|13575.5|13573.5|13578.6|13576.6|13575.1|13573.1|6
1646617080000|2022-03-07 01:38:00|13577.1|13575.1|13577|13575|13578.1|13576.1|13576|13574|4
1646617090000|2022-03-07 01:38:10|13576.9|13574.9|13578.4|13576.4|13578.6|13576.6|13576.9|13574.9|22
1646617100000|2022-03-07 01:38:20|13578.3|13576.3|13580.5|13578.5|13580.5|13578.5|13576.4|13574.4|45
1646617110000|2022-03-07 01:38:30|13580.6|13578.6|13583.5|13581.5|13585.4|13583.4|13580.6|13578.6|77
1646617120000|2022-03-07 01:38:40|13583.4|13581.4|13580.8|13578.8|13583.9|13581.9|13580.4|13578.4|9
1646617130000|2022-03-07 01:38:50|13580.6|13578.6|13577.4|13575.4|13580.6|13578.6|13577|13575|6
1646617140000|2022-03-07 01:39:00|13577.9|13575.9|13579.8|13577.8|13579.9|13577.9|13576.6|13574.6|28
1646617150000|2022-03-07 01:39:10|13579.5|13577.5|13580.9|13578.9|13581|13579|13577.6|13575.6|53
1646617160000|2022-03-07 01:39:20|13580.6|13578.6|13582|13580|13582.4|13580.4|13580.5|13578.5|4
1646617170000|2022-03-07 01:39:30|13581.6|13579.6|13582.3|13580.3|13582.3|13580.3|13579.9|13577.9|20
1646617180000|2022-03-07 01:39:40|13582.1|13580.1|13581.6|13579.6|13582.1|13580.1|13579.6|13577.6|21
1646617190000|2022-03-07 01:39:50|13580.6|13578.6|13577.8|13575.8|13580.6|13578.6|13577.8|13575.8|142
1646617200000|2022-03-07 01:40:00|13578.1|13576.1|13579.8|13577.8|13580.5|13578.5|13578|13576|18
1646617210000|2022-03-07 01:40:10|13579.9|13577.9|13575.1|13573.1|13580.1|13578.1|13574.8|13572.8|32
1646617220000|2022-03-07 01:40:20|13574.1|13572.1|13577|13575|13578.8|13576.8|13573.5|13571.5|155
1646617230000|2022-03-07 01:40:30|13577.4|13575.4|13579.8|13577.8|13579.9|13577.9|13577.3|13575.3|9
1646617240000|2022-03-07 01:40:40|13579.9|13577.9|13577.3|13575.3|13583|13581|13577.3|13575.3|25
1646617250000|2022-03-07 01:40:50|13577.4|13575.4|13575|13573|13577.8|13575.8|13574.3|13572.3|12
1646617260000|2022-03-07 01:41:00|13574|13572|13573.1|13571.1|13574.3|13572.3|13572.5|13570.5|27
1646617270000|2022-03-07 01:41:10|13573|13571|13573.6|13571.6|13574.9|13572.9|13573|13571|3
1646617280000|2022-03-07 01:41:20|13573.5|13571.5|13573.8|13571.8|13573.8|13571.8|13572|13570|13
1646617290000|2022-03-07 01:41:30|13573.9|13571.9|13576.3|13574.3|13576.3|13574.3|13573.3|13571.3|4
1646617300000|2022-03-07 01:41:40|13576.1|13574.1|13572.9|13570.9|13576.1|13574.1|13572.1|13570.1|19
1646617310000|2022-03-07 01:41:50|13572.8|13570.8|13569.9|13567.9|13572.8|13570.8|13569.9|13567.9|29
1646617320000|2022-03-07 01:42:00|13569.8|13567.8|13568.6|13566.6|13569.8|13567.8|13567.8|13565.8|23
1646617330000|2022-03-07 01:42:10|13568.8|13566.8|13565.5|13563.5|13568.8|13566.8|13564|13562|50
1646617340000|2022-03-07 01:42:20|13566.3|13564.3|13568.3|13566.3|13568.5|13566.5|13566.3|13564.3|23
1646617350000|2022-03-07 01:42:30|13568.1|13566.1|13568.1|13566.1|13569.3|13567.3|13567.8|13565.8|12
1646617360000|2022-03-07 01:42:40|13568.4|13566.4|13569|13567|13569.5|13567.5|13568.3|13566.3|4
1646617370000|2022-03-07 01:42:50|13569.1|13567.1|13571|13569|13571.6|13569.6|13569.1|13567.1|7
1646617380000|2022-03-07 01:43:00|13570.9|13568.9|13568.8|13566.8|13571.4|13569.4|13568.1|13566.1|2
1646617390000|2022-03-07 01:43:10|13568.9|13566.9|13567.9|13565.9|13571.8|13569.8|13567.9|13565.9|8
1646617400000|2022-03-07 01:43:20|13567.3|13565.3|13567.1|13565.1|13567.3|13565.3|13564.6|13562.6|30
1646617410000|2022-03-07 01:43:30|13566.6|13564.6|13564.5|13562.5|13567|13565|13564.4|13562.4|10
1646617420000|2022-03-07 01:43:40|13564.4|13562.4|13566.3|13564.3|13566.3|13564.3|13563.8|13561.8|23
1646617430000|2022-03-07 01:43:50|13566|13564|13565.1|13563.1|13566|13564|13564.8|13562.8|3
1646617440000|2022-03-07 01:44:00|13565|13563|13567.6|13565.6|13567.8|13565.8|13564.4|13562.4|7
1646617450000|2022-03-07 01:44:10|13567.8|13565.8|13565.6|13563.6|13567.8|13565.8|13564.4|13562.4|9
1646617460000|2022-03-07 01:44:20|13565.8|13563.8|13567.6|13565.6|13567.6|13565.6|13565.8|13563.8|2
1646617470000|2022-03-07 01:44:30|13568.1|13566.1|13565.9|13563.9|13568.1|13566.1|13565.3|13563.3|6
1646617480000|2022-03-07 01:44:40|13565.8|13563.8|13565.6|13563.6|13566.1|13564.1|13565.5|13563.5|3
1646617490000|2022-03-07 01:44:50|13565.8|13563.8|13566.8|13564.8|13567.3|13565.3|13564.8|13562.8|11
1646617500000|2022-03-07 01:45:00|13566.9|13564.9|13564.1|13562.1|13566.9|13564.9|13564|13562|11
1646617510000|2022-03-07 01:45:10|13564|13562|13566.3|13564.3|13566.5|13564.5|13563.8|13561.8|16
1646617520000|2022-03-07 01:45:20|13566.1|13564.1|13566.6|13564.6|13566.9|13564.9|13565.9|13563.9|4
1646617530000|2022-03-07 01:45:30|13566.8|13564.8|13567.5|13565.5|13568.4|13566.4|13566.6|13564.6|8
1646617540000|2022-03-07 01:45:40|13567.6|13565.6|13568.9|13566.9|13568.9|13566.9|13567.5|13565.5|10
1646617550000|2022-03-07 01:45:50|13568.8|13566.8|13567.5|13565.5|13568.8|13566.8|13567.5|13565.5|4
1646617560000|2022-03-07 01:46:00|13567.4|13565.4|13565.1|13563.1|13567.4|13565.4|13564.5|13562.5|23
1646617570000|2022-03-07 01:46:10|13565|13563|13567.3|13565.3|13568.8|13566.8|13565|13563|6
1646617580000|2022-03-07 01:46:20|13567.5|13565.5|13566.5|13564.5|13567.6|13565.6|13565|13563|4
1646617590000|2022-03-07 01:46:30|13566.4|13564.4|13568.4|13566.4|13568.4|13566.4|13565.4|13563.4|4
1646617600000|2022-03-07 01:46:40|13568.3|13566.3|13566.9|13564.9|13568.6|13566.6|13566.6|13564.6|10
1646617610000|2022-03-07 01:46:50|13566.8|13564.8|13567.5|13565.5|13568.4|13566.4|13566.4|13564.4|6
1646617620000|2022-03-07 01:47:00|13567.6|13565.6|13568.6|13566.6|13571.3|13569.3|13567.5|13565.5|40
1646617630000|2022-03-07 01:47:10|13568.8|13566.8|13572.6|13570.6|13572.6|13570.6|13568.8|13566.8|12
1646617640000|2022-03-07 01:47:20|13572.8|13570.8|13572.4|13570.4|13574.5|13572.5|13571.9|13569.9|26
1646617650000|2022-03-07 01:47:30|13572.3|13570.3|13574.9|13572.9|13575|13573|13572.3|13570.3|6
1646617660000|2022-03-07 01:47:40|13574.1|13572.1|13571.9|13569.9|13575|13573|13571.9|13569.9|14
1646617670000|2022-03-07 01:47:50|13572|13570|13570.9|13568.9|13572.4|13570.4|13570.8|13568.8|11
1646617680000|2022-03-07 01:48:00|13571|13569|13572.3|13570.3|13573.1|13571.1|13570.3|13568.3|7
1646617690000|2022-03-07 01:48:10|13572.1|13570.1|13572|13570|13572.8|13570.8|13571.3|13569.3|3
1646617700000|2022-03-07 01:48:20|13571.9|13569.9|13570.6|13568.6|13572|13570|13569.6|13567.6|13
1646617710000|2022-03-07 01:48:30|13570.5|13568.5|13569.9|13567.9|13571.8|13569.8|13568.6|13566.6|9
1646617720000|2022-03-07 01:48:40|13568.9|13566.9|13568.5|13566.5|13569.4|13567.4|13568|13566|3
1646617730000|2022-03-07 01:48:50|13568.8|13566.8|13568.8|13566.8|13569.3|13567.3|13567.6|13565.6|12
1646617740000|2022-03-07 01:49:00|13568.9|13566.9|13568.6|13566.6|13570.4|13568.4|13568.6|13566.6|9
1646617750000|2022-03-07 01:49:10|13568.8|13566.8|13567.5|13565.5|13570.8|13568.8|13567.4|13565.4|29
1646617760000|2022-03-07 01:49:20|13567.4|13565.4|13569.8|13567.8|13571.1|13569.1|13566.6|13564.6|21
1646617770000|2022-03-07 01:49:30|13567.5|13565.5|13568.1|13566.1|13568.5|13566.5|13567|13565|24
1646617780000|2022-03-07 01:49:40|13569.1|13567.1|13569.6|13567.6|13569.6|13567.6|13568|13566|15
1646617790000|2022-03-07 01:49:50|13569.5|13567.5|13569.8|13567.8|13569.8|13567.8|13568.4|13566.4|16
1646617800000|2022-03-07 01:50:00|13569.9|13567.9|13568.6|13566.6|13570.4|13568.4|13568.4|13566.4|0
1646617810000|2022-03-07 01:50:10|13568.5|13566.5|13567.3|13565.3|13569.5|13567.5|13567.3|13565.3|18
1646617820000|2022-03-07 01:50:20|13567.4|13565.4|13562.1|13560.1|13567.4|13565.4|13562.1|13560.1|71
1646617830000|2022-03-07 01:50:30|13562.5|13560.5|13561.4|13559.4|13563.9|13561.9|13561|13559|27
1646617840000|2022-03-07 01:50:40|13561.6|13559.6|13561.1|13559.1|13562.1|13560.1|13560.1|13558.1|31
1646617850000|2022-03-07 01:50:50|13561|13559|13559|13557|13561|13559|13558.8|13556.8|28
1646617860000|2022-03-07 01:51:00|13559.1|13557.1|13559.6|13557.6|13560.5|13558.5|13558.9|13556.9|26
1646617870000|2022-03-07 01:51:10|13559.8|13557.8|13559.1|13557.1|13559.8|13557.8|13558.9|13556.9|20
1646617880000|2022-03-07 01:51:20|13559.4|13557.4|13558.9|13556.9|13559.4|13557.4|13557.6|13555.6|39
1646617890000|2022-03-07 01:51:30|13558.4|13556.4|13555.8|13553.8|13558.4|13556.4|13554.8|13552.8|78
1646617900000|2022-03-07 01:51:40|13555.9|13553.9|13557.6|13555.6|13557.6|13555.6|13554|13552|41
1646617910000|2022-03-07 01:51:50|13557.9|13555.9|13559.1|13557.1|13559.4|13557.4|13557.1|13555.1|19
1646617920000|2022-03-07 01:52:00|13558.4|13556.4|13559.1|13557.1|13559.9|13557.9|13557.8|13555.8|15
1646617930000|2022-03-07 01:52:10|13559.3|13557.3|13556.3|13554.3|13559.5|13557.5|13555.6|13553.6|25
1646617940000|2022-03-07 01:52:20|13556.4|13554.4|13555.9|13553.9|13556.6|13554.6|13554.6|13552.6|46
1646617950000|2022-03-07 01:52:30|13555.5|13553.5|13554.5|13552.5|13555.5|13553.5|13554.4|13552.4|9
1646617960000|2022-03-07 01:52:40|13554.4|13552.4|13554.1|13552.1|13554.9|13552.9|13553.6|13551.6|25
1646617970000|2022-03-07 01:52:50|13554.3|13552.3|13554.9|13552.9|13556|13554|13553.9|13551.9|25
1646617980000|2022-03-07 01:53:00|13555|13553|13558.4|13556.4|13558.4|13556.4|13555|13553|6
1646617990000|2022-03-07 01:53:10|13558.3|13556.3|13555.4|13553.4|13558.3|13556.3|13555.4|13553.4|20
1646618000000|2022-03-07 01:53:20|13555.3|13553.3|13558.8|13556.8|13559|13557|13554.9|13552.9|14
1646618010000|2022-03-07 01:53:30|13558.6|13556.6|13557.9|13555.9|13559.6|13557.6|13557.3|13555.3|10
1646618020000|2022-03-07 01:53:40|13557.6|13555.6|13559.8|13557.8|13559.8|13557.8|13557.6|13555.6|5
1646618030000|2022-03-07 01:53:50|13559.9|13557.9|13556.5|13554.5|13559.9|13557.9|13556.5|13554.5|12
1646618040000|2022-03-07 01:54:00|13556.6|13554.6|13560.3|13558.3|13560.3|13558.3|13556.6|13554.6|7
1646618050000|2022-03-07 01:54:10|13560.6|13558.6|13561|13559|13561.5|13559.5|13559.5|13557.5|22
1646618060000|2022-03-07 01:54:20|13561.1|13559.1|13560.9|13558.9|13561.6|13559.6|13560.1|13558.1|28
1646618070000|2022-03-07 01:54:30|13561.3|13559.3|13560|13558|13561.3|13559.3|13559.9|13557.9|6
1646618080000|2022-03-07 01:54:40|13560.5|13558.5|13556.6|13554.6|13560.5|13558.5|13554.6|13552.6|41
1646618090000|2022-03-07 01:54:50|13556.5|13554.5|13558|13556|13558.4|13556.4|13556|13554|3
1646618100000|2022-03-07 01:55:00|13557.9|13555.9|13559|13557|13559.6|13557.6|13557.3|13555.3|5
1646618110000|2022-03-07 01:55:10|13559.3|13557.3|13558.9|13556.9|13559.3|13557.3|13558|13556|3
1646618120000|2022-03-07 01:55:20|13558.8|13556.8|13557.8|13555.8|13558.8|13556.8|13555.5|13553.5|23
1646618130000|2022-03-07 01:55:30|13557.6|13555.6|13557.4|13555.4|13558.5|13556.5|13555.9|13553.9|84
1646618140000|2022-03-07 01:55:40|13557.3|13555.3|13556.8|13554.8|13557.4|13555.4|13555.8|13553.8|4
1646618150000|2022-03-07 01:55:50|13557.1|13555.1|13554.5|13552.5|13557.1|13555.1|13554.4|13552.4|67
1646618160000|2022-03-07 01:56:00|13554.4|13552.4|13551.4|13549.4|13554.6|13552.6|13551.1|13549.1|66
1646618170000|2022-03-07 01:56:10|13551.3|13549.3|13552.1|13550.1|13552.3|13550.3|13549.9|13547.9|70
1646618180000|2022-03-07 01:56:20|13552|13550|13551.8|13549.8|13553.8|13551.8|13551.3|13549.3|51
1646618190000|2022-03-07 01:56:30|13551.6|13549.6|13550.6|13548.6|13552.4|13550.4|13550.6|13548.6|28
1646618200000|2022-03-07 01:56:40|13550.5|13548.5|13550|13548|13552.5|13550.5|13549.6|13547.6|40
1646618210000|2022-03-07 01:56:50|13549.9|13547.9|13544.9|13542.9|13550.5|13548.5|13544.5|13542.5|153
1646618220000|2022-03-07 01:57:00|13545|13543|13544.9|13542.9|13547|13545|13544.8|13542.8|50
1646618230000|2022-03-07 01:57:10|13545.9|13543.9|13544.4|13542.4|13545.9|13543.9|13544.4|13542.4|90
1646618240000|2022-03-07 01:57:20|13544.5|13542.5|13546.3|13544.3|13546.3|13544.3|13544.4|13542.4|84
1646618250000|2022-03-07 01:57:30|13546.1|13544.1|13553.4|13551.4|13553.5|13551.5|13545.8|13543.8|60
1646618260000|2022-03-07 01:57:40|13553.3|13551.3|13553.9|13551.9|13556.5|13554.5|13552.8|13550.8|68
1646618270000|2022-03-07 01:57:50|13554.4|13552.4|13556|13554|13557|13555|13554.1|13552.1|65
1646618280000|2022-03-07 01:58:00|13555.9|13553.9|13553.6|13551.6|13555.9|13553.9|13553|13551|37
1646618290000|2022-03-07 01:58:10|13553.9|13551.9|13554.1|13552.1|13555.1|13553.1|13553.9|13551.9|81
1646618300000|2022-03-07 01:58:20|13554.3|13552.3|13553.1|13551.1|13555|13553|13552.9|13550.9|104
1646618310000|2022-03-07 01:58:30|13553.3|13551.3|13557.4|13555.4|13557.8|13555.8|13548.8|13546.8|63
1646618320000|2022-03-07 01:58:40|13557|13555|13559.4|13557.4|13559.4|13557.4|13556.1|13554.1|31
1646618330000|2022-03-07 01:58:50|13558.4|13556.4|13557.8|13555.8|13559.4|13557.4|13557.3|13555.3|19
1646618340000|2022-03-07 01:59:00|13557.6|13555.6|13555|13553|13558.5|13556.5|13554.6|13552.6|43
1646618350000|2022-03-07 01:59:10|13554.9|13552.9|13554.4|13552.4|13555.9|13553.9|13552|13550|20
1646618360000|2022-03-07 01:59:20|13554.3|13552.3|13558.6|13556.6|13558.6|13556.6|13553.3|13551.3|101
1646618370000|2022-03-07 01:59:30|13558.1|13556.1|13558.6|13556.6|13559.6|13557.6|13557.9|13555.9|23
1646618380000|2022-03-07 01:59:40|13558.5|13556.5|13558.4|13556.4|13560.6|13558.6|13558.4|13556.4|20
1646618390000|2022-03-07 01:59:50|13558.3|13556.3|13555.6|13553.6|13558.4|13556.4|13555.6|13553.6|6
1646618400000|2022-03-07 02:00:00|13554.6|13552.6|13552.6|13550.6|13554.6|13552.6|13552.4|13550.4|34
1646618410000|2022-03-07 02:00:10|13552.5|13550.5|13555.1|13553.1|13555.1|13553.1|13550.6|13548.6|34
1646618420000|2022-03-07 02:00:20|13555|13553|13554.5|13552.5|13557|13555|13554.1|13552.1|11
1646618430000|2022-03-07 02:00:30|13554.4|13552.4|13555|13553|13556|13554|13554|13552|16
1646618440000|2022-03-07 02:00:40|13555.1|13553.1|13558.6|13556.6|13558.6|13556.6|13555.1|13553.1|11
1646618450000|2022-03-07 02:00:50|13558.8|13556.8|13555.8|13553.8|13559.6|13557.6|13555.8|13553.8|44
1646618460000|2022-03-07 02:01:00|13555.6|13553.6|13549.1|13547.1|13555.8|13553.8|13547.6|13545.6|99
1646618470000|2022-03-07 02:01:10|13550|13548|13553.1|13551.1|13553.8|13551.8|13548.6|13546.6|20
1646618480000|2022-03-07 02:01:20|13553.3|13551.3|13555.1|13553.1|13555.1|13553.1|13553.3|13551.3|12
1646618490000|2022-03-07 02:01:30|13555.3|13553.3|13556.1|13554.1|13558|13556|13554.9|13552.9|30
1646618500000|2022-03-07 02:01:40|13556|13554|13556.8|13554.8|13557|13555|13555.6|13553.6|4
1646618510000|2022-03-07 02:01:50|13556.6|13554.6|13556.4|13554.4|13557.1|13555.1|13555.8|13553.8|6
1646618520000|2022-03-07 02:02:00|13556.3|13554.3|13555.9|13553.9|13557|13555|13554.9|13552.9|9
1646618530000|2022-03-07 02:02:10|13555.4|13553.4|13557.9|13555.9|13559.1|13557.1|13555.4|13553.4|29
1646618540000|2022-03-07 02:02:20|13558|13556|13558.3|13556.3|13558.3|13556.3|13555.9|13553.9|9
1646618550000|2022-03-07 02:02:30|13558.1|13556.1|13559.1|13557.1|13560.1|13558.1|13557.5|13555.5|18
1646618560000|2022-03-07 02:02:40|13559|13557|13559.4|13557.4|13560.3|13558.3|13557.4|13555.4|19
1646618570000|2022-03-07 02:02:50|13559.5|13557.5|13557.5|13555.5|13560.4|13558.4|13557.5|13555.5|22
1646618580000|2022-03-07 02:03:00|13557.4|13555.4|13556.9|13554.9|13558.3|13556.3|13556.6|13554.6|19
1646618590000|2022-03-07 02:03:10|13555.6|13553.6|13555|13553|13556.8|13554.8|13554.5|13552.5|19
1646618600000|2022-03-07 02:03:20|13554.9|13552.9|13555.3|13553.3|13555.3|13553.3|13552.6|13550.6|21
1646618610000|2022-03-07 02:03:30|13555.4|13553.4|13556.3|13554.3|13559.6|13557.6|13555.4|13553.4|25
1646618620000|2022-03-07 02:03:40|13556.6|13554.6|13558.6|13556.6|13558.6|13556.6|13556|13554|14
1646618630000|2022-03-07 02:03:50|13558.1|13556.1|13557|13555|13558.6|13556.6|13556.3|13554.3|12
1646618640000|2022-03-07 02:04:00|13558.3|13556.3|13558|13556|13558.8|13556.8|13556.9|13554.9|40
1646618650000|2022-03-07 02:04:10|13557.9|13555.9|13558.9|13556.9|13559.1|13557.1|13557.6|13555.6|5
1646618660000|2022-03-07 02:04:20|13559|13557|13561.8|13559.8|13563.3|13561.3|13559|13557|42
1646618670000|2022-03-07 02:04:30|13561.6|13559.6|13562.9|13560.9|13564.5|13562.5|13561.6|13559.6|23
1646618680000|2022-03-07 02:04:40|13563.1|13561.1|13562.9|13560.9|13563.3|13561.3|13562.4|13560.4|4
1646618690000|2022-03-07 02:04:50|13563.3|13561.3|13563.6|13561.6|13564.1|13562.1|13561.8|13559.8|18
1646618700000|2022-03-07 02:05:00|13563|13561|13561.3|13559.3|13563.4|13561.4|13560|13558|56
1646618710000|2022-03-07 02:05:10|13561.4|13559.4|13563.6|13561.6|13564.4|13562.4|13561.4|13559.4|4
1646618720000|2022-03-07 02:05:20|13564.1|13562.1|13560.9|13558.9|13564.1|13562.1|13560.1|13558.1|13
1646618730000|2022-03-07 02:05:30|13560.8|13558.8|13563.3|13561.3|13563.5|13561.5|13559.1|13557.1|23
1646618740000|2022-03-07 02:05:40|13562.6|13560.6|13563|13561|13565.3|13563.3|13561.9|13559.9|29
1646618750000|2022-03-07 02:05:50|13562.5|13560.5|13563.3|13561.3|13564.6|13562.6|13562.4|13560.4|4
1646618760000|2022-03-07 02:06:00|13563.4|13561.4|13562.4|13560.4|13564.3|13562.3|13562.4|13560.4|12
1646618770000|2022-03-07 02:06:10|13561.9|13559.9|13564.1|13562.1|13564.3|13562.3|13561.9|13559.9|4
1646618780000|2022-03-07 02:06:20|13563.8|13561.8|13561.4|13559.4|13563.8|13561.8|13561|13559|17
1646618790000|2022-03-07 02:06:30|13560.3|13558.3|13560.5|13558.5|13560.6|13558.6|13560|13558|11
1646618800000|2022-03-07 02:06:40|13560.4|13558.4|13560|13558|13561.4|13559.4|13559|13557|17
1646618810000|2022-03-07 02:06:50|13560.1|13558.1|13559.8|13557.8|13560.5|13558.5|13559.8|13557.8|2
1646618820000|2022-03-07 02:07:00|13559.9|13557.9|13559.1|13557.1|13561|13559|13558.8|13556.8|4
1646618830000|2022-03-07 02:07:10|13558.8|13556.8|13561.6|13559.6|13561.6|13559.6|13558.8|13556.8|5
1646618840000|2022-03-07 02:07:20|13561.8|13559.8|13558.9|13556.9|13561.8|13559.8|13558.1|13556.1|8
1646618850000|2022-03-07 02:07:30|13558.5|13556.5|13559|13557|13559.8|13557.8|13558.4|13556.4|12
1646618860000|2022-03-07 02:07:40|13558.9|13556.9|13561.5|13559.5|13561.6|13559.6|13558.9|13556.9|14
1646618870000|2022-03-07 02:07:50|13561.6|13559.6|13562.6|13560.6|13563|13561|13561.6|13559.6|7
1646618880000|2022-03-07 02:08:00|13562.5|13560.5|13561.5|13559.5|13562.5|13560.5|13561.4|13559.4|29
1646618890000|2022-03-07 02:08:10|13561.6|13559.6|13563|13561|13563.4|13561.4|13561.6|13559.6|15
1646618900000|2022-03-07 02:08:20|13563.3|13561.3|13563.5|13561.5|13564.4|13562.4|13562.8|13560.8|7
1646618910000|2022-03-07 02:08:30|13563.4|13561.4|13562|13560|13564.5|13562.5|13561.3|13559.3|16
1646618920000|2022-03-07 02:08:40|13561.6|13559.6|13563.8|13561.8|13563.9|13561.9|13561.5|13559.5|12
1646618930000|2022-03-07 02:08:50|13564.1|13562.1|13564.1|13562.1|13564.4|13562.4|13563.6|13561.6|6
1646618940000|2022-03-07 02:09:00|13564.3|13562.3|13563.4|13561.4|13565.5|13563.5|13562.8|13560.8|25
1646618950000|2022-03-07 02:09:10|13563.5|13561.5|13563.1|13561.1|13563.6|13561.6|13561.5|13559.5|25
1646618960000|2022-03-07 02:09:20|13563|13561|13563.4|13561.4|13563.5|13561.5|13562.8|13560.8|0
1646618970000|2022-03-07 02:09:30|13563.5|13561.5|13565.3|13563.3|13566.1|13564.1|13563.3|13561.3|17
1646618980000|2022-03-07 02:09:40|13565.4|13563.4|13565.5|13563.5|13565.6|13563.6|13564.8|13562.8|3
1646618990000|2022-03-07 02:09:50|13565.6|13563.6|13566.5|13564.5|13566.6|13564.6|13565.6|13563.6|15
1646619000000|2022-03-07 02:10:00|13566.4|13564.4|13562.4|13560.4|13566.4|13564.4|13562.3|13560.3|15
1646619010000|2022-03-07 02:10:10|13562.3|13560.3|13562.8|13560.8|13564.5|13562.5|13561.6|13559.6|16
1646619020000|2022-03-07 02:10:20|13562.9|13560.9|13558.6|13556.6|13562.9|13560.9|13558.5|13556.5|14
1646619030000|2022-03-07 02:10:30|13558.8|13556.8|13558.5|13556.5|13560.1|13558.1|13558.3|13556.3|6
1646619040000|2022-03-07 02:10:40|13558.4|13556.4|13561.4|13559.4|13561.4|13559.4|13558.4|13556.4|15
1646619050000|2022-03-07 02:10:50|13562.3|13560.3|13562.3|13560.3|13562.5|13560.5|13561|13559|5
1646619060000|2022-03-07 02:11:00|13562.4|13560.4|13562.4|13560.4|13562.8|13560.8|13561.5|13559.5|3
1646619070000|2022-03-07 02:11:10|13562.5|13560.5|13562.3|13560.3|13563.1|13561.1|13561.8|13559.8|5
1646619080000|2022-03-07 02:11:20|13562|13560|13561.5|13559.5|13563.1|13561.1|13561.4|13559.4|14
1646619090000|2022-03-07 02:11:30|13561.4|13559.4|13560.9|13558.9|13561.4|13559.4|13560.8|13558.8|0
1646619100000|2022-03-07 02:11:40|13561.4|13559.4|13561.5|13559.5|13562|13560|13561.1|13559.1|4
1646619110000|2022-03-07 02:11:50|13561.6|13559.6|13560|13558|13561.8|13559.8|13559.5|13557.5|1
1646619120000|2022-03-07 02:12:00|13560.1|13558.1|13558.8|13556.8|13560.1|13558.1|13558.6|13556.6|9
1646619130000|2022-03-07 02:12:10|13558.6|13556.6|13558|13556|13558.8|13556.8|13557.4|13555.4|30
1646619140000|2022-03-07 02:12:20|13557.9|13555.9|13557.5|13555.5|13558|13556|13556.5|13554.5|5
1646619150000|2022-03-07 02:12:30|13557.4|13555.4|13557.1|13555.1|13557.6|13555.6|13555.5|13553.5|13
1646619160000|2022-03-07 02:12:40|13557.3|13555.3|13557.1|13555.1|13559.6|13557.6|13556.9|13554.9|11
1646619170000|2022-03-07 02:12:50|13557.3|13555.3|13557.8|13555.8|13558.8|13556.8|13557.3|13555.3|3
1646619180000|2022-03-07 02:13:00|13557.6|13555.6|13558.6|13556.6|13558.8|13556.8|13557|13555|4
1646619190000|2022-03-07 02:13:10|13558.8|13556.8|13555.9|13553.9|13559.4|13557.4|13555.9|13553.9|20
1646619200000|2022-03-07 02:13:20|13555.8|13553.8|13557.6|13555.6|13558.5|13556.5|13555.6|13553.6|7
1646619210000|2022-03-07 02:13:30|13557.8|13555.8|13558.3|13556.3|13558.3|13556.3|13556.9|13554.9|6
1646619220000|2022-03-07 02:13:40|13558.4|13556.4|13559.1|13557.1|13559.3|13557.3|13558.1|13556.1|3
1646619230000|2022-03-07 02:13:50|13559.3|13557.3|13558.8|13556.8|13559.4|13557.4|13558.8|13556.8|2
1646619240000|2022-03-07 02:14:00|13558.5|13556.5|13559.3|13557.3|13559.9|13557.9|13558.4|13556.4|5
1646619250000|2022-03-07 02:14:10|13559.4|13557.4|13560.4|13558.4|13560.6|13558.6|13559.3|13557.3|18
1646619260000|2022-03-07 02:14:20|13560.5|13558.5|13561|13559|13562.1|13560.1|13560.5|13558.5|30
1646619270000|2022-03-07 02:14:30|13560.9|13558.9|13561|13559|13561|13559|13557.9|13555.9|19
1646619280000|2022-03-07 02:14:40|13561.1|13559.1|13560.5|13558.5|13561.1|13559.1|13560.1|13558.1|0
1646619290000|2022-03-07 02:14:50|13560.8|13558.8|13561.4|13559.4|13561.5|13559.5|13560.3|13558.3|9
1646619300000|2022-03-07 02:15:00|13561.3|13559.3|13562.4|13560.4|13562.5|13560.5|13560.8|13558.8|15
1646619310000|2022-03-07 02:15:10|13562.3|13560.3|13559.9|13557.9|13563.6|13561.6|13559.6|13557.6|97
1646619320000|2022-03-07 02:15:20|13559.8|13557.8|13560.6|13558.6|13560.8|13558.8|13559.3|13557.3|12
1646619330000|2022-03-07 02:15:30|13560.8|13558.8|13561.5|13559.5|13562.6|13560.6|13560.6|13558.6|20
1646619340000|2022-03-07 02:15:40|13561.3|13559.3|13559.4|13557.4|13562.4|13560.4|13559.4|13557.4|10
1646619350000|2022-03-07 02:15:50|13559.3|13557.3|13561.1|13559.1|13561.1|13559.1|13559.3|13557.3|2
1646619360000|2022-03-07 02:16:00|13561.3|13559.3|13565.6|13563.6|13566.1|13564.1|13560.9|13558.9|26
1646619370000|2022-03-07 02:16:10|13565.8|13563.8|13568.5|13566.5|13568.5|13566.5|13564|13562|57
1646619380000|2022-03-07 02:16:20|13568|13566|13568|13566|13568.4|13566.4|13565.6|13563.6|35
1646619390000|2022-03-07 02:16:30|13567|13565|13570.4|13568.4|13570.9|13568.9|13567|13565|44
1646619400000|2022-03-07 02:16:40|13569.6|13567.6|13571.6|13569.6|13573.1|13571.1|13569.6|13567.6|36
1646619410000|2022-03-07 02:16:50|13571.8|13569.8|13574|13572|13575.8|13573.8|13571.6|13569.6|42
1646619420000|2022-03-07 02:17:00|13574.1|13572.1|13575.4|13573.4|13576|13574|13573.9|13571.9|29
1646619430000|2022-03-07 02:17:10|13575.1|13573.1|13573.5|13571.5|13575.1|13573.1|13572.6|13570.6|52
1646619440000|2022-03-07 02:17:20|13573.6|13571.6|13577.1|13575.1|13579.8|13577.8|13573.3|13571.3|59
1646619450000|2022-03-07 02:17:30|13577.3|13575.3|13575.1|13573.1|13578.9|13576.9|13575|13573|39
1646619460000|2022-03-07 02:17:40|13575.4|13573.4|13575.5|13573.5|13576.9|13574.9|13575|13573|20
1646619470000|2022-03-07 02:17:50|13575.6|13573.6|13571.9|13569.9|13575.6|13573.6|13570|13568|59
1646619480000|2022-03-07 02:18:00|13571.4|13569.4|13575|13573|13575|13573|13571.1|13569.1|16
1646619490000|2022-03-07 02:18:10|13574.9|13572.9|13572.5|13570.5|13575.4|13573.4|13572.3|13570.3|13
1646619500000|2022-03-07 02:18:20|13571.8|13569.8|13571.1|13569.1|13575|13573|13570.5|13568.5|25
1646619510000|2022-03-07 02:18:30|13571.4|13569.4|13569.3|13567.3|13571.4|13569.4|13568.5|13566.5|9
1646619520000|2022-03-07 02:18:40|13568.9|13566.9|13569.5|13567.5|13569.5|13567.5|13568.6|13566.6|12
1646619530000|2022-03-07 02:18:50|13569.6|13567.6|13571|13569|13572.5|13570.5|13569.1|13567.1|6
1646619540000|2022-03-07 02:19:00|13570.9|13568.9|13569|13567|13571.3|13569.3|13568.5|13566.5|13
1646619550000|2022-03-07 02:19:10|13570.4|13568.4|13569.8|13567.8|13571.3|13569.3|13568.5|13566.5|17
1646619560000|2022-03-07 02:19:20|13569.9|13567.9|13569.8|13567.8|13571|13569|13569.5|13567.5|1
1646619570000|2022-03-07 02:19:30|13569.6|13567.6|13569.3|13567.3|13570.1|13568.1|13567.4|13565.4|14
1646619580000|2022-03-07 02:19:40|13569.1|13567.1|13568|13566|13569.1|13567.1|13567.5|13565.5|5
1646619590000|2022-03-07 02:19:50|13567.8|13565.8|13568|13566|13568.5|13566.5|13567.6|13565.6|7
1646619600000|2022-03-07 02:20:00|13567.9|13565.9|13570.4|13568.4|13570.5|13568.5|13567.9|13565.9|6
1646619610000|2022-03-07 02:20:10|13570.5|13568.5|13570.9|13568.9|13570.9|13568.9|13569.8|13567.8|4
1646619620000|2022-03-07 02:20:20|13570.8|13568.8|13569.6|13567.6|13571.1|13569.1|13568.9|13566.9|3
1646619630000|2022-03-07 02:20:30|13569.9|13567.9|13570.9|13568.9|13571.4|13569.4|13569.9|13567.9|8
1646619640000|2022-03-07 02:20:40|13570.8|13568.8|13572.3|13570.3|13572.4|13570.4|13570.5|13568.5|8
1646619650000|2022-03-07 02:20:50|13572.5|13570.5|13570.4|13568.4|13572.5|13570.5|13570.4|13568.4|12
1646619660000|2022-03-07 02:21:00|13570.3|13568.3|13572.6|13570.6|13572.6|13570.6|13570.3|13568.3|11
1646619670000|2022-03-07 02:21:10|13572.8|13570.8|13573.1|13571.1|13573.4|13571.4|13572|13570|15
1646619680000|2022-03-07 02:21:20|13573.4|13571.4|13574.4|13572.4|13574.9|13572.9|13573|13571|21
1646619690000|2022-03-07 02:21:30|13574.5|13572.5|13572.8|13570.8|13574.6|13572.6|13572.6|13570.6|6
1646619700000|2022-03-07 02:21:40|13572.6|13570.6|13571|13569|13572.6|13570.6|13570.4|13568.4|13
1646619710000|2022-03-07 02:21:50|13571.1|13569.1|13568.3|13566.3|13571.1|13569.1|13567.8|13565.8|26
1646619720000|2022-03-07 02:22:00|13568.4|13566.4|13566.3|13564.3|13568.4|13566.4|13565.6|13563.6|15
1646619730000|2022-03-07 02:22:10|13565.8|13563.8|13564.8|13562.8|13566.1|13564.1|13564.8|13562.8|24
1646619740000|2022-03-07 02:22:20|13564.6|13562.6|13564.8|13562.8|13565.1|13563.1|13564.6|13562.6|10
1646619750000|2022-03-07 02:22:30|13564.9|13562.9|13566.4|13564.4|13566.5|13564.5|13564.9|13562.9|13
1646619760000|2022-03-07 02:22:40|13566.5|13564.5|13569.6|13567.6|13571.5|13569.5|13566.5|13564.5|10
1646619770000|2022-03-07 02:22:50|13569.8|13567.8|13571.8|13569.8|13572.8|13570.8|13569.6|13567.6|15
1646619780000|2022-03-07 02:23:00|13572|13570|13572.9|13570.9|13573.4|13571.4|13571.9|13569.9|11
1646619790000|2022-03-07 02:23:10|13572.8|13570.8|13570.1|13568.1|13574.1|13572.1|13570|13568|30
1646619800000|2022-03-07 02:23:20|13570|13568|13570.1|13568.1|13571.8|13569.8|13569.8|13567.8|7
1646619810000|2022-03-07 02:23:30|13570|13568|13568.5|13566.5|13570.8|13568.8|13568.3|13566.3|17
1646619820000|2022-03-07 02:23:40|13568.6|13566.6|13569.4|13567.4|13569.5|13567.5|13568.5|13566.5|12
1646619830000|2022-03-07 02:23:50|13569.5|13567.5|13568.8|13566.8|13570.1|13568.1|13568.8|13566.8|5
1646619840000|2022-03-07 02:24:00|13568.9|13566.9|13570.4|13568.4|13570.4|13568.4|13567.9|13565.9|11
1646619850000|2022-03-07 02:24:10|13570.5|13568.5|13568.3|13566.3|13572.5|13570.5|13568.1|13566.1|11
1646619860000|2022-03-07 02:24:20|13568.8|13566.8|13570.4|13568.4|13570.4|13568.4|13568.8|13566.8|2
1646619870000|2022-03-07 02:24:30|13570.3|13568.3|13568.3|13566.3|13570.3|13568.3|13567.9|13565.9|1
1646619880000|2022-03-07 02:24:40|13568.1|13566.1|13567.5|13565.5|13568.1|13566.1|13567|13565|9
1646619890000|2022-03-07 02:24:50|13567.6|13565.6|13566.6|13564.6|13567.8|13565.8|13566.5|13564.5|6
1646619900000|2022-03-07 02:25:00|13567|13565|13567|13565|13567.9|13565.9|13566.9|13564.9|16
1646619910000|2022-03-07 02:25:10|13567.1|13565.1|13566.9|13564.9|13567.3|13565.3|13566.1|13564.1|12
1646619920000|2022-03-07 02:25:20|13567|13565|13569.4|13567.4|13570.3|13568.3|13567|13565|15
1646619930000|2022-03-07 02:25:30|13569.1|13567.1|13566.8|13564.8|13569.1|13567.1|13566.8|13564.8|3
1646619940000|2022-03-07 02:25:40|13566.6|13564.6|13565.1|13563.1|13566.6|13564.6|13565|13563|12
1646619950000|2022-03-07 02:25:50|13565.3|13563.3|13567.6|13565.6|13568|13566|13565.3|13563.3|20
1646619960000|2022-03-07 02:26:00|13567.8|13565.8|13569.4|13567.4|13569.4|13567.4|13567.3|13565.3|3
1646619970000|2022-03-07 02:26:10|13570.3|13568.3|13570.6|13568.6|13571|13569|13570.1|13568.1|3
1646619980000|2022-03-07 02:26:20|13570.5|13568.5|13570|13568|13570.8|13568.8|13570|13568|2
1646619990000|2022-03-07 02:26:30|13569.9|13567.9|13571.4|13569.4|13571.8|13569.8|13569.6|13567.6|19
1646620000000|2022-03-07 02:26:40|13571.5|13569.5|13573.3|13571.3|13573.5|13571.5|13571.5|13569.5|19
1646620010000|2022-03-07 02:26:50|13573.1|13571.1|13570.3|13568.3|13573.5|13571.5|13570.1|13568.1|29
1646620020000|2022-03-07 02:27:00|13570.4|13568.4|13570.1|13568.1|13571.9|13569.9|13570.1|13568.1|2
1646620030000|2022-03-07 02:27:10|13570|13568|13569.1|13567.1|13570|13568|13567.6|13565.6|6
1646620040000|2022-03-07 02:27:20|13569.3|13567.3|13568.1|13566.1|13569.3|13567.3|13567.8|13565.8|8
1646620050000|2022-03-07 02:27:30|13568.5|13566.5|13568.5|13566.5|13568.5|13566.5|13568.5|13566.5|3
1646620060000|2022-03-07 02:27:40|13568.6|13566.6|13570.1|13568.1|13570.1|13568.1|13568.3|13566.3|1
1646620070000|2022-03-07 02:27:50|13570|13568|13569.4|13567.4|13570|13568|13568.9|13566.9|5
1646620080000|2022-03-07 02:28:00|13569.5|13567.5|13570.5|13568.5|13572|13570|13569.5|13567.5|5
1646620090000|2022-03-07 02:28:10|13570.4|13568.4|13572|13570|13572|13570|13570.4|13568.4|2
1646620100000|2022-03-07 02:28:20|13572.8|13570.8|13573.6|13571.6|13574.1|13572.1|13572.8|13570.8|11
1646620110000|2022-03-07 02:28:30|13573|13571|13573.8|13571.8|13573.9|13571.9|13572.8|13570.8|4
1646620120000|2022-03-07 02:28:40|13573.9|13571.9|13576|13574|13576.1|13574.1|13573.9|13571.9|32
1646620130000|2022-03-07 02:28:50|13576.1|13574.1|13574.9|13572.9|13577|13575|13574.9|13572.9|24
1646620140000|2022-03-07 02:29:00|13574.8|13572.8|13570.9|13568.9|13574.9|13572.9|13570.5|13568.5|19
1646620150000|2022-03-07 02:29:10|13571|13569|13570.8|13568.8|13571.5|13569.5|13570.5|13568.5|23
1646620160000|2022-03-07 02:29:20|13570.9|13568.9|13570.6|13568.6|13571.1|13569.1|13570.1|13568.1|7
1646620170000|2022-03-07 02:29:30|13570.5|13568.5|13570.5|13568.5|13570.9|13568.9|13570|13568|6
1646620180000|2022-03-07 02:29:40|13570.4|13568.4|13570.9|13568.9|13571|13569|13570.1|13568.1|1
1646620190000|2022-03-07 02:29:50|13570.8|13568.8|13571|13569|13572.1|13570.1|13570.6|13568.6|4
1646620200000|2022-03-07 02:30:00|13570.8|13568.8|13566.3|13564.3|13571.1|13569.1|13566.3|13564.3|41
1646620210000|2022-03-07 02:30:10|13566.5|13564.5|13566.3|13564.3|13567.3|13565.3|13566.3|13564.3|7
1646620220000|2022-03-07 02:30:20|13566.5|13564.5|13561.6|13559.6|13566.5|13564.5|13560.9|13558.9|50
1646620230000|2022-03-07 02:30:30|13561.8|13559.8|13563|13561|13563|13561|13559.9|13557.9|87
1646620240000|2022-03-07 02:30:40|13563.1|13561.1|13563.9|13561.9|13564.4|13562.4|13563.1|13561.1|8
1646620250000|2022-03-07 02:30:50|13563.4|13561.4|13563.4|13561.4|13563.6|13561.6|13562.8|13560.8|8
1646620260000|2022-03-07 02:31:00|13563.3|13561.3|13560.1|13558.1|13564|13562|13560.1|13558.1|30
1646620270000|2022-03-07 02:31:10|13560.3|13558.3|13562.5|13560.5|13562.8|13560.8|13560.3|13558.3|6
1646620280000|2022-03-07 02:31:20|13562.6|13560.6|13559.5|13557.5|13562.8|13560.8|13559.5|13557.5|14
1646620290000|2022-03-07 02:31:30|13559.6|13557.6|13561.5|13559.5|13561.5|13559.5|13556.9|13554.9|37
1646620300000|2022-03-07 02:31:40|13561.6|13559.6|13561.6|13559.6|13562.5|13560.5|13560.9|13558.9|17
1646620310000|2022-03-07 02:31:50|13561.9|13559.9|13561.6|13559.6|13562.5|13560.5|13561.4|13559.4|6
1646620320000|2022-03-07 02:32:00|13561.8|13559.8|13562.6|13560.6|13565.3|13563.3|13561.6|13559.6|28
1646620330000|2022-03-07 02:32:10|13562|13560|13561.8|13559.8|13562.9|13560.9|13561.3|13559.3|10
1646620340000|2022-03-07 02:32:20|13561.9|13559.9|13563.4|13561.4|13563.8|13561.8|13561.4|13559.4|19
1646620350000|2022-03-07 02:32:30|13563.5|13561.5|13564.3|13562.3|13564.5|13562.5|13563.4|13561.4|4
1646620360000|2022-03-07 02:32:40|13564.4|13562.4|13563|13561|13564.8|13562.8|13560.5|13558.5|32
1646620370000|2022-03-07 02:32:50|13563.1|13561.1|13564.3|13562.3|13566.4|13564.4|13562.5|13560.5|16
1646620380000|2022-03-07 02:33:00|13564.8|13562.8|13563.4|13561.4|13565.3|13563.3|13562.5|13560.5|4
1646620390000|2022-03-07 02:33:10|13563.3|13561.3|13566.6|13564.6|13566.6|13564.6|13563.1|13561.1|6
1646620400000|2022-03-07 02:33:20|13566.4|13564.4|13564.3|13562.3|13566.4|13564.4|13564.1|13562.1|1
1646620410000|2022-03-07 02:33:30|13564.4|13562.4|13566.6|13564.6|13566.6|13564.6|13564.4|13562.4|2
1646620420000|2022-03-07 02:33:40|13566.9|13564.9|13567|13565|13569.5|13567.5|13566.8|13564.8|26
1646620430000|2022-03-07 02:33:50|13567.1|13565.1|13568.6|13566.6|13568.8|13566.8|13567.1|13565.1|4
1646620440000|2022-03-07 02:34:00|13568.8|13566.8|13569.8|13567.8|13571.5|13569.5|13568.1|13566.1|35
1646620450000|2022-03-07 02:34:10|13570|13568|13569.1|13567.1|13571.3|13569.3|13568.6|13566.6|3
1646620460000|2022-03-07 02:34:20|13569.3|13567.3|13568|13566|13569.6|13567.6|13567.6|13565.6|6
1646620470000|2022-03-07 02:34:30|13568.3|13566.3|13569.9|13567.9|13571|13569|13568.3|13566.3|5
1646620480000|2022-03-07 02:34:40|13569.8|13567.8|13572.4|13570.4|13572.4|13570.4|13569.6|13567.6|10
1646620490000|2022-03-07 02:34:50|13572.3|13570.3|13575.3|13573.3|13575.9|13573.9|13572.3|13570.3|26
1646620500000|2022-03-07 02:35:00|13576.1|13574.1|13573.5|13571.5|13576.3|13574.3|13573.1|13571.1|32
1646620510000|2022-03-07 02:35:10|13573.6|13571.6|13572.6|13570.6|13574.5|13572.5|13572|13570|27
1646620520000|2022-03-07 02:35:20|13572.4|13570.4|13572.5|13570.5|13573.5|13571.5|13572|13570|3
1646620530000|2022-03-07 02:35:30|13572.4|13570.4|13571.6|13569.6|13572.5|13570.5|13571.6|13569.6|5
1646620540000|2022-03-07 02:35:40|13571.8|13569.8|13568.1|13566.1|13571.9|13569.9|13568|13566|12
1646620550000|2022-03-07 02:35:50|13568|13566|13570.1|13568.1|13571.4|13569.4|13568|13566|25
1646620560000|2022-03-07 02:36:00|13570|13568|13571.6|13569.6|13571.9|13569.9|13570|13568|4
1646620570000|2022-03-07 02:36:10|13571.8|13569.8|13571.4|13569.4|13574.1|13572.1|13571.4|13569.4|18
1646620580000|2022-03-07 02:36:20|13571.5|13569.5|13572.1|13570.1|13572.1|13570.1|13571.5|13569.5|4
1646620590000|2022-03-07 02:36:30|13572|13570|13570.8|13568.8|13572.9|13570.9|13570.8|13568.8|4
1646620600000|2022-03-07 02:36:40|13570.6|13568.6|13570.1|13568.1|13570.8|13568.8|13570.1|13568.1|3
1646620610000|2022-03-07 02:36:50|13570.3|13568.3|13572.9|13570.9|13573.4|13571.4|13570|13568|7
1646620620000|2022-03-07 02:37:00|13573|13571|13572|13570|13573|13571|13572|13570|2
1646620630000|2022-03-07 02:37:10|13571.8|13569.8|13571.4|13569.4|13571.9|13569.9|13570.8|13568.8|7
1646620640000|2022-03-07 02:37:20|13572.4|13570.4|13571.6|13569.6|13573|13571|13571.6|13569.6|6
1646620650000|2022-03-07 02:37:30|13572.6|13570.6|13566.9|13564.9|13573.4|13571.4|13566.5|13564.5|76
1646620660000|2022-03-07 02:37:40|13566.5|13564.5|13567.8|13565.8|13568.3|13566.3|13566.5|13564.5|3
1646620670000|2022-03-07 02:37:50|13567.9|13565.9|13569.3|13567.3|13569.6|13567.6|13567.6|13565.6|7
1646620680000|2022-03-07 02:38:00|13569.1|13567.1|13563.6|13561.6|13569.5|13567.5|13562.9|13560.9|106
1646620690000|2022-03-07 02:38:10|13563.8|13561.8|13564.6|13562.6|13565|13563|13563.8|13561.8|2
1646620700000|2022-03-07 02:38:20|13565|13563|13564.6|13562.6|13565|13563|13563.5|13561.5|80
1646620710000|2022-03-07 02:38:30|13564.8|13562.8|13562.1|13560.1|13564.9|13562.9|13562.1|13560.1|19
1646620720000|2022-03-07 02:38:40|13561.6|13559.6|13563.3|13561.3|13563.4|13561.4|13561.1|13559.1|12
1646620730000|2022-03-07 02:38:50|13563.1|13561.1|13559.4|13557.4|13563.3|13561.3|13558.5|13556.5|57
1646620740000|2022-03-07 02:39:00|13559.3|13557.3|13559.1|13557.1|13561.9|13559.9|13559.1|13557.1|12
1646620750000|2022-03-07 02:39:10|13559.3|13557.3|13557.9|13555.9|13560|13558|13557.9|13555.9|9
1646620760000|2022-03-07 02:39:20|13558|13556|13556.6|13554.6|13558.1|13556.1|13554.5|13552.5|63
1646620770000|2022-03-07 02:39:30|13556.5|13554.5|13558.3|13556.3|13558.3|13556.3|13556.4|13554.4|6
1646620780000|2022-03-07 02:39:40|13558.4|13556.4|13558.1|13556.1|13559.5|13557.5|13558|13556|15
1646620790000|2022-03-07 02:39:50|13558|13556|13558.3|13556.3|13558.4|13556.4|13556.9|13554.9|4
1646620800000|2022-03-07 02:40:00|13558.4|13556.4|13557.8|13555.8|13558.8|13556.8|13557.8|13555.8|8
1646620810000|2022-03-07 02:40:10|13557.9|13555.9|13558.4|13556.4|13558.8|13556.8|13557.9|13555.9|6
1646620820000|2022-03-07 02:40:20|13558.9|13556.9|13559.6|13557.6|13560.1|13558.1|13558.9|13556.9|7
1646620830000|2022-03-07 02:40:30|13559.8|13557.8|13560|13558|13560.6|13558.6|13559.5|13557.5|6
1646620840000|2022-03-07 02:40:40|13560.5|13558.5|13559|13557|13560.6|13558.6|13558.3|13556.3|12
1646620850000|2022-03-07 02:40:50|13559.6|13557.6|13561.1|13559.1|13561.4|13559.4|13559.6|13557.6|10
1646620860000|2022-03-07 02:41:00|13561.3|13559.3|13560|13558|13561.4|13559.4|13559.3|13557.3|5
1646620870000|2022-03-07 02:41:10|13559.9|13557.9|13559.6|13557.6|13560.1|13558.1|13559.1|13557.1|12
1646620880000|2022-03-07 02:41:20|13559.8|13557.8|13559.8|13557.8|13561.6|13559.6|13558.9|13556.9|4
1646620890000|2022-03-07 02:41:30|13559.9|13557.9|13560|13558|13560.1|13558.1|13558.6|13556.6|4
1646620900000|2022-03-07 02:41:40|13559.3|13557.3|13558.1|13556.1|13559.3|13557.3|13558|13556|4
1646620910000|2022-03-07 02:41:50|13557.8|13555.8|13557.6|13555.6|13558|13556|13557.4|13555.4|6
1646620920000|2022-03-07 02:42:00|13557.8|13555.8|13556.6|13554.6|13558|13556|13556|13554|27
1646620930000|2022-03-07 02:42:10|13556.8|13554.8|13557.6|13555.6|13559.6|13557.6|13556.8|13554.8|13
1646620940000|2022-03-07 02:42:20|13557.8|13555.8|13558.5|13556.5|13558.6|13556.6|13557.5|13555.5|4
1646620950000|2022-03-07 02:42:30|13558.6|13556.6|13556.6|13554.6|13558.6|13556.6|13556.6|13554.6|15
1646620960000|2022-03-07 02:42:40|13557|13555|13558.8|13556.8|13558.8|13556.8|13556.9|13554.9|3
1646620970000|2022-03-07 02:42:50|13558.9|13556.9|13561.1|13559.1|13561.1|13559.1|13558.3|13556.3|11
1646620980000|2022-03-07 02:43:00|13561|13559|13562|13560|13562|13560|13559.8|13557.8|4
1646620990000|2022-03-07 02:43:10|13561.9|13559.9|13560|13558|13563.1|13561.1|13559.9|13557.9|19
1646621000000|2022-03-07 02:43:20|13559.9|13557.9|13560.9|13558.9|13561.1|13559.1|13559.6|13557.6|2
1646621010000|2022-03-07 02:43:30|13560.6|13558.6|13558|13556|13561.1|13559.1|13557.9|13555.9|21
1646621020000|2022-03-07 02:43:40|13558.1|13556.1|13558.9|13556.9|13559.1|13557.1|13558|13556|11
1646621030000|2022-03-07 02:43:50|13558.6|13556.6|13558.6|13556.6|13558.8|13556.8|13558.3|13556.3|18
1646621040000|2022-03-07 02:44:00|13558.8|13556.8|13553.6|13551.6|13558.8|13556.8|13553.5|13551.5|85
1646621050000|2022-03-07 02:44:10|13553.9|13551.9|13551.6|13549.6|13553.9|13551.9|13551.4|13549.4|70
1646621060000|2022-03-07 02:44:20|13551.9|13549.9|13552.6|13550.6|13553.5|13551.5|13551.8|13549.8|12
1646621070000|2022-03-07 02:44:30|13552.4|13550.4|13552.3|13550.3|13553|13551|13552|13550|8
1646621080000|2022-03-07 02:44:40|13552.1|13550.1|13554.1|13552.1|13554.3|13552.3|13552.1|13550.1|10
1646621090000|2022-03-07 02:44:50|13554|13552|13555.3|13553.3|13556.1|13554.1|13553.8|13551.8|38
1646621100000|2022-03-07 02:45:00|13555.4|13553.4|13553|13551|13555.4|13553.4|13552.6|13550.6|21
1646621110000|2022-03-07 02:45:10|13553.1|13551.1|13552.8|13550.8|13553.4|13551.4|13552.4|13550.4|12
1646621120000|2022-03-07 02:45:20|13552.9|13550.9|13550.8|13548.8|13553.1|13551.1|13550.5|13548.5|34
1646621130000|2022-03-07 02:45:30|13550.6|13548.6|13551|13549|13551.8|13549.8|13549.8|13547.8|36
1646621140000|2022-03-07 02:45:40|13551.1|13549.1|13546.8|13544.8|13551.5|13549.5|13546.6|13544.6|101
1646621150000|2022-03-07 02:45:50|13546.6|13544.6|13548.1|13546.1|13549.4|13547.4|13546.4|13544.4|23
1646621160000|2022-03-07 02:46:00|13548.3|13546.3|13550|13548|13550.3|13548.3|13548.3|13546.3|75
1646621170000|2022-03-07 02:46:10|13550.1|13548.1|13549.3|13547.3|13551.8|13549.8|13549|13547|50
1646621180000|2022-03-07 02:46:20|13549.4|13547.4|13550.9|13548.9|13550.9|13548.9|13548.8|13546.8|7
1646621190000|2022-03-07 02:46:30|13550.8|13548.8|13549.8|13547.8|13551.6|13549.6|13549.8|13547.8|43
1646621200000|2022-03-07 02:46:40|13550|13548|13551.8|13549.8|13551.8|13549.8|13549|13547|16
1646621210000|2022-03-07 02:46:50|13551.6|13549.6|13551.1|13549.1|13552.1|13550.1|13551.1|13549.1|6
1646621220000|2022-03-07 02:47:00|13550.3|13548.3|13550.5|13548.5|13551.8|13549.8|13550.3|13548.3|9
1646621230000|2022-03-07 02:47:10|13550.6|13548.6|13550.9|13548.9|13551.8|13549.8|13550.5|13548.5|1
1646621240000|2022-03-07 02:47:20|13551|13549|13551.8|13549.8|13552.1|13550.1|13551|13549|8
1646621250000|2022-03-07 02:47:30|13551.5|13549.5|13549.8|13547.8|13551.5|13549.5|13549.3|13547.3|32
1646621260000|2022-03-07 02:47:40|13549.9|13547.9|13550.4|13548.4|13551.5|13549.5|13549.8|13547.8|18
1646621270000|2022-03-07 02:47:50|13550.8|13548.8|13551|13549|13551.5|13549.5|13550.3|13548.3|6
1646621280000|2022-03-07 02:48:00|13551.3|13549.3|13551.6|13549.6|13551.8|13549.8|13551.1|13549.1|19
1646621290000|2022-03-07 02:48:10|13551.8|13549.8|13552.8|13550.8|13554.3|13552.3|13551.8|13549.8|23
1646621300000|2022-03-07 02:48:20|13552.6|13550.6|13553|13551|13553.5|13551.5|13551.9|13549.9|5
1646621310000|2022-03-07 02:48:30|13553.1|13551.1|13552.9|13550.9|13553.9|13551.9|13552.6|13550.6|10
1646621320000|2022-03-07 02:48:40|13552.8|13550.8|13552.1|13550.1|13552.9|13550.9|13551.8|13549.8|3
1646621330000|2022-03-07 02:48:50|13552.4|13550.4|13552.4|13550.4|13552.9|13550.9|13551.4|13549.4|8
1646621340000|2022-03-07 02:49:00|13552.5|13550.5|13552.6|13550.6|13553|13551|13550.6|13548.6|7
1646621350000|2022-03-07 02:49:10|13552.8|13550.8|13553.5|13551.5|13553.5|13551.5|13552.8|13550.8|1
1646621360000|2022-03-07 02:49:20|13553.4|13551.4|13551|13549|13553.4|13551.4|13550.4|13548.4|21
1646621370000|2022-03-07 02:49:30|13550.9|13548.9|13550.5|13548.5|13551.5|13549.5|13550.4|13548.4|1
1646621380000|2022-03-07 02:49:40|13550.8|13548.8|13552.3|13550.3|13552.4|13550.4|13550.6|13548.6|25
1646621390000|2022-03-07 02:49:50|13552.5|13550.5|13551.9|13549.9|13552.8|13550.8|13551.8|13549.8|17
1646621400000|2022-03-07 02:50:00|13552.1|13550.1|13553.3|13551.3|13553.3|13551.3|13551.1|13549.1|12
1646621410000|2022-03-07 02:50:10|13553.4|13551.4|13553|13551|13553.6|13551.6|13551.8|13549.8|9
1646621420000|2022-03-07 02:50:20|13552.9|13550.9|13548.4|13546.4|13552.9|13550.9|13547.9|13545.9|40
1646621430000|2022-03-07 02:50:30|13548.5|13546.5|13547.6|13545.6|13548.6|13546.6|13547.5|13545.5|32
1646621440000|2022-03-07 02:50:40|13547.9|13545.9|13536.8|13534.8|13547.9|13545.9|13533.4|13531.4|286
1646621450000|2022-03-07 02:50:50|13537|13535|13551.8|13549.8|13551.8|13549.8|13536.9|13534.9|69
1646621460000|2022-03-07 02:51:00|13551.9|13549.9|13554.3|13552.3|13554.8|13552.8|13551.6|13549.6|96
1646621470000|2022-03-07 02:51:10|13554.5|13552.5|13556.4|13554.4|13558.1|13556.1|13553.6|13551.6|95
1646621480000|2022-03-07 02:51:20|13556.6|13554.6|13558.3|13556.3|13558.4|13556.4|13556.6|13554.6|16
1646621490000|2022-03-07 02:51:30|13558.4|13556.4|13552.5|13550.5|13558.4|13556.4|13548.6|13546.6|62
1646621500000|2022-03-07 02:51:40|13552.4|13550.4|13553.4|13551.4|13553.5|13551.5|13551.3|13549.3|21
1646621510000|2022-03-07 02:51:50|13553.5|13551.5|13550.6|13548.6|13554.4|13552.4|13550.1|13548.1|30
1646621520000|2022-03-07 02:52:00|13550.1|13548.1|13548.9|13546.9|13551.1|13549.1|13547.9|13545.9|23
1646621530000|2022-03-07 02:52:10|13549|13547|13550.8|13548.8|13551.3|13549.3|13548.9|13546.9|13
1646621540000|2022-03-07 02:52:20|13550.9|13548.9|13552.1|13550.1|13552.1|13550.1|13550.1|13548.1|7
1646621550000|2022-03-07 02:52:30|13552.3|13550.3|13547.8|13545.8|13552.4|13550.4|13546.9|13544.9|42
1646621560000|2022-03-07 02:52:40|13547.9|13545.9|13557.8|13555.8|13563.3|13561.3|13543.5|13541.5|235
1646621570000|2022-03-07 02:52:50|13557.6|13555.6|13556.9|13554.9|13559.5|13557.5|13552.9|13550.9|35
1646621580000|2022-03-07 02:53:00|13556.8|13554.8|13559.3|13557.3|13560.6|13558.6|13555.9|13553.9|25
1646621590000|2022-03-07 02:53:10|13559.6|13557.6|13559.4|13557.4|13560|13558|13558.9|13556.9|16
1646621600000|2022-03-07 02:53:20|13559.5|13557.5|13559.9|13557.9|13560.8|13558.8|13556.1|13554.1|26
1646621610000|2022-03-07 02:53:30|13558.9|13556.9|13556|13554|13559.3|13557.3|13555.4|13553.4|17
1646621620000|2022-03-07 02:53:40|13555.9|13553.9|13553|13551|13556.9|13554.9|13551.6|13549.6|33
1646621630000|2022-03-07 02:53:50|13553.1|13551.1|13555.1|13553.1|13556|13554|13552.6|13550.6|27
1646621640000|2022-03-07 02:54:00|13555.3|13553.3|13553.9|13551.9|13555.6|13553.6|13553.9|13551.9|9
1646621650000|2022-03-07 02:54:10|13553.8|13551.8|13554|13552|13554|13552|13553.5|13551.5|2
1646621660000|2022-03-07 02:54:20|13554.5|13552.5|13553.8|13551.8|13554.5|13552.5|13552.1|13550.1|7
1646621670000|2022-03-07 02:54:30|13553.9|13551.9|13552.9|13550.9|13554|13552|13552.8|13550.8|5
1646621680000|2022-03-07 02:54:40|13553|13551|13554.3|13552.3|13555.1|13553.1|13552.9|13550.9|7
1646621690000|2022-03-07 02:54:50|13554.5|13552.5|13551.8|13549.8|13554.5|13552.5|13550.8|13548.8|18
1646621700000|2022-03-07 02:55:00|13551.6|13549.6|13552.8|13550.8|13552.9|13550.9|13551.3|13549.3|3
1646621710000|2022-03-07 02:55:10|13552.9|13550.9|13552.6|13550.6|13553.4|13551.4|13552.6|13550.6|3
1646621720000|2022-03-07 02:55:20|13552.8|13550.8|13553.8|13551.8|13555|13553|13552.8|13550.8|19
1646621730000|2022-03-07 02:55:30|13553.9|13551.9|13553.8|13551.8|13554.3|13552.3|13553.3|13551.3|3
1646621740000|2022-03-07 02:55:40|13553.9|13551.9|13557|13555|13557|13555|13553.9|13551.9|11
1646621750000|2022-03-07 02:55:50|13557.1|13555.1|13556.9|13554.9|13557.5|13555.5|13555.1|13553.1|20
1646621760000|2022-03-07 02:56:00|13556.5|13554.5|13559.5|13557.5|13560.3|13558.3|13556.5|13554.5|13
1646621770000|2022-03-07 02:56:10|13559.4|13557.4|13558.5|13556.5|13560|13558|13558.5|13556.5|13
1646621780000|2022-03-07 02:56:20|13558.6|13556.6|13558.4|13556.4|13559.3|13557.3|13558.3|13556.3|3
1646621790000|2022-03-07 02:56:30|13558.5|13556.5|13557.5|13555.5|13559.5|13557.5|13556.8|13554.8|9
1646621800000|2022-03-07 02:56:40|13557.4|13555.4|13556.5|13554.5|13557.4|13555.4|13555.6|13553.6|4
1646621810000|2022-03-07 02:56:50|13557.5|13555.5|13557.4|13555.4|13557.5|13555.5|13557.1|13555.1|3
1646621820000|2022-03-07 02:57:00|13557.3|13555.3|13555.3|13553.3|13557.3|13555.3|13554.9|13552.9|13
1646621830000|2022-03-07 02:57:10|13555.1|13553.1|13554.5|13552.5|13555.1|13553.1|13553.1|13551.1|18
1646621840000|2022-03-07 02:57:20|13554.3|13552.3|13554.4|13552.4|13554.8|13552.8|13553.9|13551.9|3
1646621850000|2022-03-07 02:57:30|13554|13552|13555.9|13553.9|13556.4|13554.4|13554|13552|6
1646621860000|2022-03-07 02:57:40|13556|13554|13555.6|13553.6|13556|13554|13555.5|13553.5|2
1646621870000|2022-03-07 02:57:50|13555.8|13553.8|13553.1|13551.1|13555.8|13553.8|13553|13551|24
1646621880000|2022-03-07 02:58:00|13553.3|13551.3|13553.4|13551.4|13554.3|13552.3|13552.4|13550.4|22
1646621890000|2022-03-07 02:58:10|13553.3|13551.3|13555.6|13553.6|13555.6|13553.6|13552.9|13550.9|7
1646621900000|2022-03-07 02:58:20|13555.8|13553.8|13554.3|13552.3|13556.1|13554.1|13554.1|13552.1|2
1646621910000|2022-03-07 02:58:30|13554.1|13552.1|13552.8|13550.8|13554.1|13552.1|13551.8|13549.8|9
1646621920000|2022-03-07 02:58:40|13552.9|13550.9|13553|13551|13553.6|13551.6|13552.6|13550.6|2
1646621930000|2022-03-07 02:58:50|13553.1|13551.1|13553.3|13551.3|13554.1|13552.1|13553.1|13551.1|2
1646621940000|2022-03-07 02:59:00|13553.4|13551.4|13552.3|13550.3|13553.9|13551.9|13552.3|13550.3|8
1646621950000|2022-03-07 02:59:10|13552.1|13550.1|13552.3|13550.3|13553|13551|13552|13550|1
1646621960000|2022-03-07 02:59:20|13552.1|13550.1|13552.3|13550.3|13552.3|13550.3|13550.3|13548.3|13
1646621970000|2022-03-07 02:59:30|13552.4|13550.4|13553.8|13551.8|13555.3|13553.3|13552.4|13550.4|18
1646621980000|2022-03-07 02:59:40|13553.3|13551.3|13554.3|13552.3|13554.9|13552.9|13553.3|13551.3|11
1646621990000|2022-03-07 02:59:50|13554.5|13552.5|13550.6|13548.6|13554.5|13552.5|13549.5|13547.5|32
1646622000000|2022-03-07 03:00:00|13550.9|13548.9|13553.1|13551.1|13555.6|13553.6|13550.9|13548.9|24
1646622010000|2022-03-07 03:00:10|13553|13551|13552.6|13550.6|13553.6|13551.6|13552.4|13550.4|8
1646622020000|2022-03-07 03:00:20|13552.3|13550.3|13551.9|13549.9|13552.6|13550.6|13551.6|13549.6|2
1646622030000|2022-03-07 03:00:30|13552.3|13550.3|13551.4|13549.4|13552.3|13550.3|13550.9|13548.9|4
1646622040000|2022-03-07 03:00:40|13551.5|13549.5|13550.9|13548.9|13551.8|13549.8|13550.8|13548.8|2
1646622050000|2022-03-07 03:00:50|13551|13549|13549.4|13547.4|13551|13549|13547.8|13545.8|24
1646622060000|2022-03-07 03:01:00|13549.5|13547.5|13548.1|13546.1|13549.5|13547.5|13546.9|13544.9|13
1646622070000|2022-03-07 03:01:10|13548|13546|13546.8|13544.8|13548.4|13546.4|13546|13544|18
1646622080000|2022-03-07 03:01:20|13547.3|13545.3|13548.3|13546.3|13548.5|13546.5|13547.3|13545.3|7
1646622090000|2022-03-07 03:01:30|13548.4|13546.4|13548.8|13546.8|13549.1|13547.1|13547|13545|20
1646622100000|2022-03-07 03:01:40|13548.9|13546.9|13549.4|13547.4|13550.4|13548.4|13548.9|13546.9|9
1646622110000|2022-03-07 03:01:50|13549.9|13547.9|13549.9|13547.9|13550.4|13548.4|13549.5|13547.5|9
1646622120000|2022-03-07 03:02:00|13549.8|13547.8|13549.9|13547.9|13550|13548|13549.3|13547.3|10
1646622130000|2022-03-07 03:02:10|13549.5|13547.5|13550.8|13548.8|13551.4|13549.4|13549.5|13547.5|7
1646622140000|2022-03-07 03:02:20|13550.9|13548.9|13549.1|13547.1|13550.9|13548.9|13549|13547|3
1646622150000|2022-03-07 03:02:30|13549.3|13547.3|13547.9|13545.9|13550.1|13548.1|13547.9|13545.9|58
1646622160000|2022-03-07 03:02:40|13548.4|13546.4|13546.1|13544.1|13548.8|13546.8|13545.9|13543.9|10
1646622170000|2022-03-07 03:02:50|13546.3|13544.3|13547|13545|13548|13546|13546.1|13544.1|15
1646622180000|2022-03-07 03:03:00|13546.5|13544.5|13547|13545|13548.4|13546.4|13546.5|13544.5|23
1646622190000|2022-03-07 03:03:10|13547.1|13545.1|13547.5|13545.5|13549.3|13547.3|13547.1|13545.1|6
1646622200000|2022-03-07 03:03:20|13547.6|13545.6|13547.3|13545.3|13548.6|13546.6|13547.3|13545.3|12
1646622210000|2022-03-07 03:03:30|13547.4|13545.4|13547.4|13545.4|13547.5|13545.5|13546|13544|10
1646622220000|2022-03-07 03:03:40|13547.3|13545.3|13548.3|13546.3|13548.3|13546.3|13546.4|13544.4|8
1646622230000|2022-03-07 03:03:50|13548|13546|13548.3|13546.3|13548.3|13546.3|13547.4|13545.4|6
1646622240000|2022-03-07 03:04:00|13548.4|13546.4|13548|13546|13548.6|13546.6|13548|13546|5
1646622250000|2022-03-07 03:04:10|13548.1|13546.1|13546.5|13544.5|13548.4|13546.4|13546.5|13544.5|6
1646622260000|2022-03-07 03:04:20|13546.6|13544.6|13548.3|13546.3|13549|13547|13546.6|13544.6|8
1646622270000|2022-03-07 03:04:30|13548.4|13546.4|13548.5|13546.5|13549.6|13547.6|13548.4|13546.4|11
1646622280000|2022-03-07 03:04:40|13548.3|13546.3|13548|13546|13548.6|13546.6|13548|13546|6
1646622290000|2022-03-07 03:04:50|13548.1|13546.1|13548.6|13546.6|13549.6|13547.6|13547.9|13545.9|8
1646622300000|2022-03-07 03:05:00|13548.8|13546.8|13548.4|13546.4|13549.4|13547.4|13548.4|13546.4|4
1646622310000|2022-03-07 03:05:10|13547.9|13545.9|13548.4|13546.4|13548.8|13546.8|13547|13545|19
1646622320000|2022-03-07 03:05:20|13547.8|13545.8|13547.3|13545.3|13548.5|13546.5|13547.3|13545.3|24
1646622330000|2022-03-07 03:05:30|13547.4|13545.4|13548|13546|13548.4|13546.4|13547.4|13545.4|4
1646622340000|2022-03-07 03:05:40|13547.9|13545.9|13548.6|13546.6|13549.4|13547.4|13547.9|13545.9|11
1646622350000|2022-03-07 03:05:50|13548.8|13546.8|13548|13546|13549.5|13547.5|13547.6|13545.6|11
1646622360000|2022-03-07 03:06:00|13547.9|13545.9|13547.6|13545.6|13548.6|13546.6|13547.5|13545.5|3
1646622370000|2022-03-07 03:06:10|13547.8|13545.8|13547.1|13545.1|13548.3|13546.3|13546.6|13544.6|8
1646622380000|2022-03-07 03:06:20|13547|13545|13548|13546|13548.4|13546.4|13547|13545|4
1646622390000|2022-03-07 03:06:30|13548.1|13546.1|13546.5|13544.5|13548.1|13546.1|13546.5|13544.5|22
1646622400000|2022-03-07 03:06:40|13546.6|13544.6|13546.5|13544.5|13547.1|13545.1|13546.3|13544.3|6
1646622410000|2022-03-07 03:06:50|13546.4|13544.4|13546.6|13544.6|13547.9|13545.9|13546|13544|6
1646622420000|2022-03-07 03:07:00|13546.8|13544.8|13545.9|13543.9|13547.1|13545.1|13545.9|13543.9|6
1646622430000|2022-03-07 03:07:10|13546.3|13544.3|13546.3|13544.3|13546.4|13544.4|13544.8|13542.8|14
1646622440000|2022-03-07 03:07:20|13546.4|13544.4|13544.9|13542.9|13546.4|13544.4|13544.8|13542.8|3
1646622450000|2022-03-07 03:07:30|13544.8|13542.8|13542.6|13540.6|13545.1|13543.1|13541.5|13539.5|52
1646622460000|2022-03-07 03:07:40|13542.1|13540.1|13544|13542|13544.8|13542.8|13542.1|13540.1|12
1646622470000|2022-03-07 03:07:50|13544.1|13542.1|13545.9|13543.9|13546|13544|13544.1|13542.1|20
1646622480000|2022-03-07 03:08:00|13546|13544|13545|13543|13546.3|13544.3|13545|13543|3
1646622490000|2022-03-07 03:08:10|13545.4|13543.4|13546.6|13544.6|13547.3|13545.3|13545.3|13543.3|7
1646622500000|2022-03-07 03:08:20|13546.5|13544.5|13545.8|13543.8|13546.5|13544.5|13545.5|13543.5|2
1646622510000|2022-03-07 03:08:30|13545.9|13543.9|13546.9|13544.9|13547|13545|13545.6|13543.6|2
1646622520000|2022-03-07 03:08:40|13546.8|13544.8|13545.5|13543.5|13547.3|13545.3|13545.3|13543.3|4
1646622530000|2022-03-07 03:08:50|13545.4|13543.4|13545.5|13543.5|13545.6|13543.6|13545.3|13543.3|3
1646622540000|2022-03-07 03:09:00|13545.3|13543.3|13545.1|13543.1|13545.8|13543.8|13545.1|13543.1|6
1646622550000|2022-03-07 03:09:10|13545.3|13543.3|13545.6|13543.6|13546.9|13544.9|13545.3|13543.3|7
1646622560000|2022-03-07 03:09:20|13545.8|13543.8|13546.4|13544.4|13546.4|13544.4|13545.6|13543.6|1
1646622570000|2022-03-07 03:09:30|13547.8|13545.8|13548|13546|13548.1|13546.1|13547.6|13545.6|5
1646622580000|2022-03-07 03:09:40|13548.1|13546.1|13547.6|13545.6|13548.5|13546.5|13547|13545|11
1646622590000|2022-03-07 03:09:50|13547.5|13545.5|13547.4|13545.4|13548.3|13546.3|13547.3|13545.3|3
1646622600000|2022-03-07 03:10:00|13547.3|13545.3|13545.5|13543.5|13547.3|13545.3|13544.8|13542.8|14
1646622610000|2022-03-07 03:10:10|13546.1|13544.1|13545.5|13543.5|13546.1|13544.1|13545|13543|3
1646622620000|2022-03-07 03:10:20|13545.6|13543.6|13546|13544|13546|13544|13545.1|13543.1|3
1646622630000|2022-03-07 03:10:30|13546.1|13544.1|13546.3|13544.3|13547.6|13545.6|13546.1|13544.1|6
1646622640000|2022-03-07 03:10:40|13546.9|13544.9|13547.6|13545.6|13547.9|13545.9|13546.9|13544.9|1
1646622650000|2022-03-07 03:10:50|13547.8|13545.8|13547.8|13545.8|13549|13547|13547.6|13545.6|13
1646622660000|2022-03-07 03:11:00|13547.9|13545.9|13547.9|13545.9|13548|13546|13546.9|13544.9|8
1646622670000|2022-03-07 03:11:10|13547.6|13545.6|13547.5|13545.5|13548.5|13546.5|13547.1|13545.1|7
1646622680000|2022-03-07 03:11:20|13547.1|13545.1|13547.8|13545.8|13548.5|13546.5|13547.1|13545.1|11
1646622690000|2022-03-07 03:11:30|13548.1|13546.1|13548|13546|13548.3|13546.3|13547.5|13545.5|6
1646622700000|2022-03-07 03:11:40|13547.9|13545.9|13547|13545|13548.3|13546.3|13547|13545|2
1646622710000|2022-03-07 03:11:50|13547.1|13545.1|13548.9|13546.9|13549.4|13547.4|13547.1|13545.1|16
1646622720000|2022-03-07 03:12:00|13548.8|13546.8|13547.5|13545.5|13549.1|13547.1|13547.5|13545.5|8
1646622730000|2022-03-07 03:12:10|13547.8|13545.8|13546.9|13544.9|13548.3|13546.3|13546.9|13544.9|7
1646622740000|2022-03-07 03:12:20|13546.8|13544.8|13547.3|13545.3|13547.3|13545.3|13546.6|13544.6|2
1646622750000|2022-03-07 03:12:30|13547.1|13545.1|13547.3|13545.3|13547.3|13545.3|13547.1|13545.1|0
1646622760000|2022-03-07 03:12:40|13547.8|13545.8|13547.6|13545.6|13547.8|13545.8|13547.3|13545.3|2
1646622770000|2022-03-07 03:12:50|13548|13546|13545.4|13543.4|13548|13546|13545.4|13543.4|16
1646622780000|2022-03-07 03:13:00|13545.9|13543.9|13543.3|13541.3|13546.4|13544.4|13542.9|13540.9|23
1646622790000|2022-03-07 03:13:10|13543.4|13541.4|13543.6|13541.6|13543.6|13541.6|13541.6|13539.6|26
1646622800000|2022-03-07 03:13:20|13543.5|13541.5|13544|13542|13544.5|13542.5|13543.5|13541.5|1
1646622810000|2022-03-07 03:13:30|13543.9|13541.9|13544|13542|13545.5|13543.5|13543.9|13541.9|3
1646622820000|2022-03-07 03:13:40|13544.1|13542.1|13545.5|13543.5|13546|13544|13544|13542|3
1646622830000|2022-03-07 03:13:50|13544.9|13542.9|13545.5|13543.5|13546|13544|13544.9|13542.9|2
1646622840000|2022-03-07 03:14:00|13545.4|13543.4|13545.5|13543.5|13545.5|13543.5|13544.6|13542.6|5
1646622850000|2022-03-07 03:14:10|13545.6|13543.6|13544.5|13542.5|13546.1|13544.1|13544.5|13542.5|4
1646622860000|2022-03-07 03:14:20|13544.6|13542.6|13544.1|13542.1|13545.6|13543.6|13543|13541|12
1646622870000|2022-03-07 03:14:30|13543.5|13541.5|13543.3|13541.3|13543.5|13541.5|13543.1|13541.1|0
1646622880000|2022-03-07 03:14:40|13543.1|13541.1|13542.5|13540.5|13543.6|13541.6|13542.3|13540.3|14
1646622890000|2022-03-07 03:14:50|13542.6|13540.6|13544.1|13542.1|13544.1|13542.1|13542.6|13540.6|1
1646622900000|2022-03-07 03:15:00|13543.9|13541.9|13544.3|13542.3|13544.8|13542.8|13543.8|13541.8|7
1646622910000|2022-03-07 03:15:10|13544.4|13542.4|13544.9|13542.9|13544.9|13542.9|13544.4|13542.4|1
1646622920000|2022-03-07 03:15:20|13544.5|13542.5|13545.5|13543.5|13545.6|13543.6|13544.5|13542.5|4
1646622930000|2022-03-07 03:15:30|13545.6|13543.6|13549.1|13547.1|13549.3|13547.3|13545.6|13543.6|15
1646622940000|2022-03-07 03:15:40|13549.3|13547.3|13550.4|13548.4|13550.9|13548.9|13549.1|13547.1|30
1646622950000|2022-03-07 03:15:50|13550.6|13548.6|13550.6|13548.6|13551.6|13549.6|13549.9|13547.9|12
1646622960000|2022-03-07 03:16:00|13550.5|13548.5|13552|13550|13552.4|13550.4|13550.3|13548.3|13
1646622970000|2022-03-07 03:16:10|13551.4|13549.4|13549.6|13547.6|13551.5|13549.5|13549.6|13547.6|10
1646622980000|2022-03-07 03:16:20|13550|13548|13551.8|13549.8|13552.6|13550.6|13549.9|13547.9|9
1646622990000|2022-03-07 03:16:30|13551.5|13549.5|13549.9|13547.9|13551.8|13549.8|13549.4|13547.4|18
1646623000000|2022-03-07 03:16:40|13550|13548|13547.6|13545.6|13550|13548|13546.3|13544.3|8
1646623010000|2022-03-07 03:16:50|13547.1|13545.1|13550|13548|13550|13548|13546.8|13544.8|8
1646623020000|2022-03-07 03:17:00|13550.1|13548.1|13549|13547|13550.1|13548.1|13548.5|13546.5|11
1646623030000|2022-03-07 03:17:10|13548.4|13546.4|13549.6|13547.6|13549.6|13547.6|13548.4|13546.4|10
1646623040000|2022-03-07 03:17:20|13549.8|13547.8|13550|13548|13550|13548|13549.6|13547.6|1
1646623050000|2022-03-07 03:17:30|13550.1|13548.1|13550.5|13548.5|13550.6|13548.6|13550|13548|8
1646623060000|2022-03-07 03:17:40|13550.6|13548.6|13548.8|13546.8|13551|13549|13548.8|13546.8|8
1646623070000|2022-03-07 03:17:50|13548.9|13546.9|13548.8|13546.8|13549|13547|13548.5|13546.5|2
1646623080000|2022-03-07 03:18:00|13548.6|13546.6|13546.6|13544.6|13548.6|13546.6|13545.8|13543.8|14
1646623090000|2022-03-07 03:18:10|13547.1|13545.1|13546.6|13544.6|13547.5|13545.5|13546.5|13544.5|5
1646623100000|2022-03-07 03:18:20|13546.5|13544.5|13545.9|13543.9|13546.6|13544.6|13545.9|13543.9|9
1646623110000|2022-03-07 03:18:30|13546|13544|13546.9|13544.9|13548|13546|13545.4|13543.4|14
1646623120000|2022-03-07 03:18:40|13546.8|13544.8|13547.3|13545.3|13547.4|13545.4|13545.9|13543.9|1
1646623130000|2022-03-07 03:18:50|13547.1|13545.1|13545.9|13543.9|13547.1|13545.1|13545.8|13543.8|7
1646623140000|2022-03-07 03:19:00|13546|13544|13544.6|13542.6|13547.3|13545.3|13544.5|13542.5|25
1646623150000|2022-03-07 03:19:10|13544.8|13542.8|13545.3|13543.3|13545.3|13543.3|13544.4|13542.4|10
1646623160000|2022-03-07 03:19:20|13545.4|13543.4|13546.6|13544.6|13546.9|13544.9|13545.4|13543.4|21
1646623170000|2022-03-07 03:19:30|13546.8|13544.8|13545.5|13543.5|13548.3|13546.3|13545.5|13543.5|12
1646623180000|2022-03-07 03:19:40|13545.6|13543.6|13548.9|13546.9|13548.9|13546.9|13545.6|13543.6|20
1646623190000|2022-03-07 03:19:50|13549|13547|13548.6|13546.6|13549.5|13547.5|13548.6|13546.6|0
1646623200000|2022-03-07 03:20:00|13548.9|13546.9|13554.1|13552.1|13554.4|13552.4|13548.9|13546.9|35
1646623210000|2022-03-07 03:20:10|13554.3|13552.3|13554.3|13552.3|13554.9|13552.9|13553.4|13551.4|24
1646623220000|2022-03-07 03:20:20|13554.4|13552.4|13552.5|13550.5|13554.8|13552.8|13552.4|13550.4|10
1646623230000|2022-03-07 03:20:30|13552.6|13550.6|13553|13551|13554.8|13552.8|13552.5|13550.5|23
1646623240000|2022-03-07 03:20:40|13553.1|13551.1|13553.5|13551.5|13554.4|13552.4|13553|13551|5
1646623250000|2022-03-07 03:20:50|13553.6|13551.6|13551.8|13549.8|13553.8|13551.8|13551.8|13549.8|7
1646623260000|2022-03-07 03:21:00|13551.6|13549.6|13553|13551|13553.3|13551.3|13551.4|13549.4|8
1646623270000|2022-03-07 03:21:10|13553.1|13551.1|13552.3|13550.3|13553.6|13551.6|13552|13550|12
1646623280000|2022-03-07 03:21:20|13552.5|13550.5|13551.3|13549.3|13552.5|13550.5|13550.8|13548.8|8
1646623290000|2022-03-07 03:21:30|13551.4|13549.4|13551.3|13549.3|13552.4|13550.4|13550.8|13548.8|1
1646623300000|2022-03-07 03:21:40|13551.4|13549.4|13550.9|13548.9|13551.4|13549.4|13550.8|13548.8|4
1646623310000|2022-03-07 03:21:50|13551.3|13549.3|13551.3|13549.3|13551.3|13549.3|13550.9|13548.9|0
1646623320000|2022-03-07 03:22:00|13551.4|13549.4|13551.5|13549.5|13551.9|13549.9|13550.8|13548.8|5
1646623330000|2022-03-07 03:22:10|13551.6|13549.6|13550.8|13548.8|13551.9|13549.9|13550.4|13548.4|4
1646623340000|2022-03-07 03:22:20|13550.6|13548.6|13551.5|13549.5|13551.9|13549.9|13550.5|13548.5|2
1646623350000|2022-03-07 03:22:30|13551.9|13549.9|13553.3|13551.3|13553.3|13551.3|13551.9|13549.9|5
1646623360000|2022-03-07 03:22:40|13553.4|13551.4|13553.4|13551.4|13553.5|13551.5|13552.8|13550.8|12
1646623370000|2022-03-07 03:22:50|13553.5|13551.5|13554.8|13552.8|13554.8|13552.8|13553.4|13551.4|20
1646623380000|2022-03-07 03:23:00|13554.9|13552.9|13561|13559|13562.6|13560.6|13554.9|13552.9|111
1646623390000|2022-03-07 03:23:10|13561.1|13559.1|13560.8|13558.8|13563.4|13561.4|13560.6|13558.6|35
1646623400000|2022-03-07 03:23:20|13560.9|13558.9|13560.3|13558.3|13562|13560|13559.9|13557.9|27
1646623410000|2022-03-07 03:23:30|13560.4|13558.4|13559.5|13557.5|13561.8|13559.8|13558.8|13556.8|20
1646623420000|2022-03-07 03:23:40|13559.6|13557.6|13562|13560|13562.9|13560.9|13559.6|13557.6|49
1646623430000|2022-03-07 03:23:50|13562.3|13560.3|13569.8|13567.8|13571.1|13569.1|13561.8|13559.8|85
1646623440000|2022-03-07 03:24:00|13569.6|13567.6|13573.1|13571.1|13578.5|13576.5|13568.1|13566.1|155
1646623450000|2022-03-07 03:24:10|13573.8|13571.8|13576.9|13574.9|13577.6|13575.6|13572.8|13570.8|36
1646623460000|2022-03-07 03:24:20|13576.6|13574.6|13575.3|13573.3|13578.3|13576.3|13574.6|13572.6|85
1646623470000|2022-03-07 03:24:30|13575.1|13573.1|13578.4|13576.4|13578.4|13576.4|13574.6|13572.6|68
1646623480000|2022-03-07 03:24:40|13578.5|13576.5|13576.4|13574.4|13580.1|13578.1|13576.3|13574.3|93
1646623490000|2022-03-07 03:24:50|13577.4|13575.4|13578|13576|13578.6|13576.6|13574.6|13572.6|31
1646623500000|2022-03-07 03:25:00|13578.1|13576.1|13577.3|13575.3|13579.9|13577.9|13576.6|13574.6|39
1646623510000|2022-03-07 03:25:10|13577.6|13575.6|13576|13574|13577.9|13575.9|13575.1|13573.1|47
1646623520000|2022-03-07 03:25:20|13576.1|13574.1|13577.5|13575.5|13577.5|13575.5|13574.6|13572.6|9
1646623530000|2022-03-07 03:25:30|13577.4|13575.4|13583.5|13581.5|13584.9|13582.9|13576|13574|106
1646623540000|2022-03-07 03:25:40|13583.6|13581.6|13583.8|13581.8|13586.4|13584.4|13582.5|13580.5|84
1646623550000|2022-03-07 03:25:50|13584|13582|13590.3|13588.3|13593.3|13591.3|13583.4|13581.4|120
1646623560000|2022-03-07 03:26:00|13590.4|13588.4|13588.5|13586.5|13591.4|13589.4|13587.6|13585.6|98
1646623570000|2022-03-07 03:26:10|13588.9|13586.9|13587.5|13585.5|13589|13587|13586.6|13584.6|28
1646623580000|2022-03-07 03:26:20|13587.6|13585.6|13585.5|13583.5|13588.4|13586.4|13583.6|13581.6|47
1646623590000|2022-03-07 03:26:30|13585.6|13583.6|13584.3|13582.3|13586.1|13584.1|13584.1|13582.1|14
1646623600000|2022-03-07 03:26:40|13584.4|13582.4|13586.6|13584.6|13588|13586|13584.4|13582.4|29
1646623610000|2022-03-07 03:26:50|13586.4|13584.4|13588.1|13586.1|13588.1|13586.1|13584.8|13582.8|17
1646623620000|2022-03-07 03:27:00|13587.9|13585.9|13588|13586|13589.3|13587.3|13585.9|13583.9|25
1646623630000|2022-03-07 03:27:10|13587.9|13585.9|13587.9|13585.9|13589.8|13587.8|13587|13585|23
1646623640000|2022-03-07 03:27:20|13588|13586|13594|13592|13594.8|13592.8|13588|13586|39
1646623650000|2022-03-07 03:27:30|13593.9|13591.9|13601.3|13599.3|13602|13600|13592|13590|126
1646623660000|2022-03-07 03:27:40|13600.3|13598.3|13602|13600|13603|13601|13599.1|13597.1|65
1646623670000|2022-03-07 03:27:50|13602.1|13600.1|13599.9|13597.9|13603.6|13601.6|13599.4|13597.4|47
1646623680000|2022-03-07 03:28:00|13599.8|13597.8|13604.4|13602.4|13605|13603|13599.6|13597.6|98
1646623690000|2022-03-07 03:28:10|13604.5|13602.5|13604.3|13602.3|13609.1|13607.1|13602|13600|139
1646623700000|2022-03-07 03:28:20|13604.4|13602.4|13604|13602|13608.1|13606.1|13604|13602|68
1646623710000|2022-03-07 03:28:30|13603.8|13601.8|13604.8|13602.8|13606.6|13604.6|13603.8|13601.8|40
1646623720000|2022-03-07 03:28:40|13604.9|13602.9|13602|13600|13605.9|13603.9|13601|13599|59
1646623730000|2022-03-07 03:28:50|13601.8|13599.8|13602.3|13600.3|13603.6|13601.6|13600.9|13598.9|29
1646623740000|2022-03-07 03:29:00|13601.6|13599.6|13602.6|13600.6|13603.9|13601.9|13601.5|13599.5|31
1646623750000|2022-03-07 03:29:10|13602.1|13600.1|13599.8|13597.8|13602.4|13600.4|13599.6|13597.6|21
1646623760000|2022-03-07 03:29:20|13599.6|13597.6|13597.6|13595.6|13600.9|13598.9|13597.6|13595.6|44
1646623770000|2022-03-07 03:29:30|13597.8|13595.8|13598|13596|13598.9|13596.9|13596.9|13594.9|7
1646623780000|2022-03-07 03:29:40|13597.9|13595.9|13597.3|13595.3|13598|13596|13596.4|13594.4|14
1646623790000|2022-03-07 03:29:50|13597.1|13595.1|13596.9|13594.9|13597.6|13595.6|13595.9|13593.9|12
1646623800000|2022-03-07 03:30:00|13596.1|13594.1|13598.9|13596.9|13599.6|13597.6|13596.1|13594.1|38
1646623810000|2022-03-07 03:30:10|13597|13595|13592|13590|13598.1|13596.1|13592|13590|47
1646623820000|2022-03-07 03:30:20|13591.9|13589.9|13590.5|13588.5|13592.5|13590.5|13590|13588|49
1646623830000|2022-03-07 03:30:30|13590.6|13588.6|13590.9|13588.9|13593.3|13591.3|13589.9|13587.9|37
1646623840000|2022-03-07 03:30:40|13591.6|13589.6|13589.3|13587.3|13591.6|13589.6|13588.3|13586.3|34
1646623850000|2022-03-07 03:30:50|13589.1|13587.1|13587.6|13585.6|13589.6|13587.6|13587.6|13585.6|17
1646623860000|2022-03-07 03:31:00|13587.9|13585.9|13589.6|13587.6|13590.1|13588.1|13586.5|13584.5|43
1646623870000|2022-03-07 03:31:10|13589.5|13587.5|13589.4|13587.4|13590.5|13588.5|13587.9|13585.9|17
1646623880000|2022-03-07 03:31:20|13589.5|13587.5|13587.9|13585.9|13589.8|13587.8|13587.3|13585.3|5
1646623890000|2022-03-07 03:31:30|13587.8|13585.8|13590|13588|13591.6|13589.6|13587.8|13585.8|12
1646623900000|2022-03-07 03:31:40|13589.8|13587.8|13586.3|13584.3|13589.8|13587.8|13584.5|13582.5|50
1646623910000|2022-03-07 03:31:50|13586.1|13584.1|13584.9|13582.9|13586.1|13584.1|13584.8|13582.8|8
1646623920000|2022-03-07 03:32:00|13584.8|13582.8|13586.9|13584.9|13588|13586|13584.8|13582.8|21
1646623930000|2022-03-07 03:32:10|13587.1|13585.1|13588|13586|13588.4|13586.4|13586.6|13584.6|22
1646623940000|2022-03-07 03:32:20|13588.4|13586.4|13591.1|13589.1|13591.5|13589.5|13588.4|13586.4|13
1646623950000|2022-03-07 03:32:30|13591.3|13589.3|13593.1|13591.1|13593.5|13591.5|13591.3|13589.3|19
1646623960000|2022-03-07 03:32:40|13593.3|13591.3|13590.6|13588.6|13594|13592|13590.5|13588.5|17
1646623970000|2022-03-07 03:32:50|13590.8|13588.8|13591.9|13589.9|13591.9|13589.9|13589|13587|4
1646623980000|2022-03-07 03:33:00|13592.4|13590.4|13591|13589|13595|13593|13591|13589|25
1646623990000|2022-03-07 03:33:10|13591.1|13589.1|13592.3|13590.3|13592.4|13590.4|13589.1|13587.1|16
1646624000000|2022-03-07 03:33:20|13592.4|13590.4|13592.8|13590.8|13593.3|13591.3|13592.4|13590.4|3
1646624010000|2022-03-07 03:33:30|13593|13591|13596.5|13594.5|13596.6|13594.6|13592.6|13590.6|16
1646624020000|2022-03-07 03:33:40|13596.4|13594.4|13596.4|13594.4|13597.6|13595.6|13596.3|13594.3|34
1646624030000|2022-03-07 03:33:50|13596.3|13594.3|13591.4|13589.4|13596.5|13594.5|13591.4|13589.4|26
1646624040000|2022-03-07 03:34:00|13591.8|13589.8|13588.8|13586.8|13592.3|13590.3|13588.5|13586.5|14
1646624050000|2022-03-07 03:34:10|13588.9|13586.9|13592.9|13590.9|13593.9|13591.9|13588.6|13586.6|19
1646624060000|2022-03-07 03:34:20|13593|13591|13592.9|13590.9|13594.1|13592.1|13591.5|13589.5|12
1646624070000|2022-03-07 03:34:30|13594.8|13592.8|13594.9|13592.9|13596|13594|13594.6|13592.6|18
1646624080000|2022-03-07 03:34:40|13595.1|13593.1|13595.8|13593.8|13595.8|13593.8|13594.9|13592.9|8
1646624090000|2022-03-07 03:34:50|13595.6|13593.6|13596.3|13594.3|13596.5|13594.5|13594|13592|14
1646624100000|2022-03-07 03:35:00|13596.4|13594.4|13592.5|13590.5|13596.8|13594.8|13592.5|13590.5|22
1646624110000|2022-03-07 03:35:10|13592.6|13590.6|13591.8|13589.8|13594|13592|13591|13589|20
1646624120000|2022-03-07 03:35:20|13591.9|13589.9|13593.6|13591.6|13595.3|13593.3|13591.9|13589.9|8
1646624130000|2022-03-07 03:35:30|13593.8|13591.8|13591.5|13589.5|13594.3|13592.3|13591|13589|7
1646624140000|2022-03-07 03:35:40|13591.4|13589.4|13591.4|13589.4|13593|13591|13591.1|13589.1|15
1646624150000|2022-03-07 03:35:50|13591.3|13589.3|13591.4|13589.4|13593.5|13591.5|13590.6|13588.6|11
1646624160000|2022-03-07 03:36:00|13591.3|13589.3|13593|13591|13593.4|13591.4|13590.1|13588.1|9
1646624170000|2022-03-07 03:36:10|13593.1|13591.1|13593.3|13591.3|13594|13592|13592.3|13590.3|1
1646624180000|2022-03-07 03:36:20|13593.4|13591.4|13593.6|13591.6|13593.6|13591.6|13591.1|13589.1|10
1646624190000|2022-03-07 03:36:30|13593.5|13591.5|13593.4|13591.4|13593.9|13591.9|13592.1|13590.1|11
1646624200000|2022-03-07 03:36:40|13593.5|13591.5|13589.6|13587.6|13593.5|13591.5|13589|13587|7
1646624210000|2022-03-07 03:36:50|13589.5|13587.5|13586|13584|13590|13588|13585.4|13583.4|25
1646624220000|2022-03-07 03:37:00|13586.1|13584.1|13586.4|13584.4|13586.4|13584.4|13584.5|13582.5|16
1646624230000|2022-03-07 03:37:10|13586.5|13584.5|13586.3|13584.3|13587.9|13585.9|13585.9|13583.9|9
1646624240000|2022-03-07 03:37:20|13586.1|13584.1|13586.9|13584.9|13588|13586|13586.1|13584.1|4
1646624250000|2022-03-07 03:37:30|13586.8|13584.8|13586.6|13584.6|13587.8|13585.8|13586.5|13584.5|2
1646624260000|2022-03-07 03:37:40|13586.4|13584.4|13583.9|13581.9|13587|13585|13583.9|13581.9|11
1646624270000|2022-03-07 03:37:50|13584|13582|13584|13582|13585.6|13583.6|13583.4|13581.4|21
1646624280000|2022-03-07 03:38:00|13584.1|13582.1|13583|13581|13584.4|13582.4|13582.9|13580.9|19
1646624290000|2022-03-07 03:38:10|13583.1|13581.1|13583|13581|13583.6|13581.6|13582.3|13580.3|26
1646624300000|2022-03-07 03:38:20|13583.1|13581.1|13587|13585|13587|13585|13583.1|13581.1|29
1646624310000|2022-03-07 03:38:30|13587.1|13585.1|13587.1|13585.1|13587.5|13585.5|13586.3|13584.3|6
1646624320000|2022-03-07 03:38:40|13587.3|13585.3|13588.3|13586.3|13588.3|13586.3|13587.3|13585.3|3
1646624330000|2022-03-07 03:38:50|13588.4|13586.4|13588.6|13586.6|13589.1|13587.1|13588|13586|8
1646624340000|2022-03-07 03:39:00|13587.3|13585.3|13583.9|13581.9|13587.3|13585.3|13583.8|13581.8|24
1646624350000|2022-03-07 03:39:10|13583.5|13581.5|13586.3|13584.3|13587.9|13585.9|13582|13580|38
1646624360000|2022-03-07 03:39:20|13586.1|13584.1|13587.8|13585.8|13588.1|13586.1|13586.1|13584.1|5
1646624370000|2022-03-07 03:39:30|13587.6|13585.6|13587.5|13585.5|13588|13586|13587.5|13585.5|9
1646624380000|2022-03-07 03:39:40|13587.4|13585.4|13589.3|13587.3|13589.3|13587.3|13586.8|13584.8|2
1646624390000|2022-03-07 03:39:50|13588.6|13586.6|13587.4|13585.4|13589.9|13587.9|13587.3|13585.3|17
1646624400000|2022-03-07 03:40:00|13587.1|13585.1|13592.5|13590.5|13592.5|13590.5|13586.8|13584.8|16
1646624410000|2022-03-07 03:40:10|13592|13590|13591.6|13589.6|13592.8|13590.8|13587.3|13585.3|14
1646624420000|2022-03-07 03:40:20|13591.5|13589.5|13589.5|13587.5|13591.8|13589.8|13582.9|13580.9|88
1646624430000|2022-03-07 03:40:30|13589.4|13587.4|13589.5|13587.5|13591.6|13589.6|13589|13587|14
1646624440000|2022-03-07 03:40:40|13589.6|13587.6|13586.8|13584.8|13589.8|13587.8|13585.8|13583.8|7
1646624450000|2022-03-07 03:40:50|13586.9|13584.9|13587.4|13585.4|13588.1|13586.1|13586.1|13584.1|4
1646624460000|2022-03-07 03:41:00|13587.5|13585.5|13588.5|13586.5|13588.8|13586.8|13586.3|13584.3|6
1646624470000|2022-03-07 03:41:10|13588.6|13586.6|13589.3|13587.3|13589.3|13587.3|13587.3|13585.3|7
1646624480000|2022-03-07 03:41:20|13589.1|13587.1|13591.4|13589.4|13591.4|13589.4|13588.5|13586.5|10
1646624490000|2022-03-07 03:41:30|13590.8|13588.8|13590.3|13588.3|13590.8|13588.8|13588.1|13586.1|7
1646624500000|2022-03-07 03:41:40|13590.4|13588.4|13590.3|13588.3|13590.9|13588.9|13589.8|13587.8|4
1646624510000|2022-03-07 03:41:50|13590.1|13588.1|13589.9|13587.9|13590.5|13588.5|13589.8|13587.8|3
1646624520000|2022-03-07 03:42:00|13590|13588|13593.1|13591.1|13593.4|13591.4|13590|13588|15
1646624530000|2022-03-07 03:42:10|13593.3|13591.3|13596.4|13594.4|13597.1|13595.1|13593.3|13591.3|27
1646624540000|2022-03-07 03:42:20|13597|13595|13597|13595|13597.6|13595.6|13595.8|13593.8|29
1646624550000|2022-03-07 03:42:30|13597.5|13595.5|13595.6|13593.6|13597.5|13595.5|13594.9|13592.9|7
1646624560000|2022-03-07 03:42:40|13595.5|13593.5|13594.3|13592.3|13595.5|13593.5|13593.8|13591.8|9
1646624570000|2022-03-07 03:42:50|13594|13592|13591.9|13589.9|13594|13592|13591.4|13589.4|10
1646624580000|2022-03-07 03:43:00|13592.3|13590.3|13592.5|13590.5|13593.4|13591.4|13592.3|13590.3|5
1646624590000|2022-03-07 03:43:10|13592.6|13590.6|13592.6|13590.6|13592.6|13590.6|13592.3|13590.3|4
1646624600000|2022-03-07 03:43:20|13592.8|13590.8|13591.8|13589.8|13592.8|13590.8|13589.4|13587.4|15
1646624610000|2022-03-07 03:43:30|13591.5|13589.5|13590.8|13588.8|13591.5|13589.5|13590.3|13588.3|5
1646624620000|2022-03-07 03:43:40|13590.5|13588.5|13590.4|13588.4|13591|13589|13590.3|13588.3|2
1646624630000|2022-03-07 03:43:50|13591.3|13589.3|13590.5|13588.5|13591.3|13589.3|13589.6|13587.6|6
1646624640000|2022-03-07 03:44:00|13590.3|13588.3|13591.1|13589.1|13591.9|13589.9|13590.3|13588.3|5
1646624650000|2022-03-07 03:44:10|13591|13589|13590.1|13588.1|13591.1|13589.1|13590|13588|2
1646624660000|2022-03-07 03:44:20|13590.3|13588.3|13590.1|13588.1|13590.3|13588.3|13589|13587|6
1646624670000|2022-03-07 03:44:30|13590|13588|13589.9|13587.9|13590.3|13588.3|13589.9|13587.9|0
1646624680000|2022-03-07 03:44:40|13589.8|13587.8|13590|13588|13590.1|13588.1|13589.8|13587.8|1
1646624690000|2022-03-07 03:44:50|13589.9|13587.9|13589.4|13587.4|13589.9|13587.9|13588.3|13586.3|18
1646624700000|2022-03-07 03:45:00|13589.8|13587.8|13590.3|13588.3|13591.5|13589.5|13589.4|13587.4|4
1646624710000|2022-03-07 03:45:10|13589.8|13587.8|13590.5|13588.5|13591.3|13589.3|13589.8|13587.8|4
1646624720000|2022-03-07 03:45:20|13591.1|13589.1|13589.9|13587.9|13591.5|13589.5|13588.4|13586.4|8
1646624730000|2022-03-07 03:45:30|13590|13588|13592.5|13590.5|13592.5|13590.5|13590|13588|20
1646624740000|2022-03-07 03:45:40|13592.3|13590.3|13590.5|13588.5|13592.3|13590.3|13590.5|13588.5|5
1646624750000|2022-03-07 03:45:50|13590.6|13588.6|13591.9|13589.9|13592.6|13590.6|13589.6|13587.6|13
1646624760000|2022-03-07 03:46:00|13591.8|13589.8|13591.3|13589.3|13591.8|13589.8|13591.3|13589.3|4
1646624770000|2022-03-07 03:46:10|13591.6|13589.6|13592.4|13590.4|13592.8|13590.8|13589.5|13587.5|6
1646624780000|2022-03-07 03:46:20|13592.6|13590.6|13592.1|13590.1|13592.6|13590.6|13591.8|13589.8|4
1646624790000|2022-03-07 03:46:30|13592|13590|13592.9|13590.9|13593.6|13591.6|13591.9|13589.9|28
1646624800000|2022-03-07 03:46:40|13592.6|13590.6|13587.6|13585.6|13592.9|13590.9|13587.1|13585.1|15
1646624810000|2022-03-07 03:46:50|13587.5|13585.5|13588|13586|13588.1|13586.1|13585.5|13583.5|32
1646624820000|2022-03-07 03:47:00|13587.9|13585.9|13593|13591|13593|13591|13587.9|13585.9|7
1646624830000|2022-03-07 03:47:10|13593.3|13591.3|13593.1|13591.1|13593.6|13591.6|13592.8|13590.8|5
1646624840000|2022-03-07 03:47:20|13593.3|13591.3|13595|13593|13595|13593|13593|13591|47
1646624850000|2022-03-07 03:47:30|13595.1|13593.1|13600.4|13598.4|13600.6|13598.6|13594.9|13592.9|73
1646624860000|2022-03-07 03:47:40|13600.5|13598.5|13600.8|13598.8|13602|13600|13598.3|13596.3|40
1646624870000|2022-03-07 03:47:50|13600.5|13598.5|13600.1|13598.1|13601|13599|13600|13598|6
1646624880000|2022-03-07 03:48:00|13600.4|13598.4|13600.1|13598.1|13600.6|13598.6|13599.6|13597.6|9
1646624890000|2022-03-07 03:48:10|13600|13598|13595.8|13593.8|13600|13598|13595|13593|24
1646624900000|2022-03-07 03:48:20|13595.6|13593.6|13601.1|13599.1|13602.9|13600.9|13595.6|13593.6|51
1646624910000|2022-03-07 03:48:30|13600.1|13598.1|13607.8|13605.8|13608.1|13606.1|13600.1|13598.1|74
1646624920000|2022-03-07 03:48:40|13607.9|13605.9|13608.1|13606.1|13609.1|13607.1|13606.8|13604.8|35
1646624930000|2022-03-07 03:48:50|13607.8|13605.8|13611.4|13609.4|13611.9|13609.9|13604.9|13602.9|72
1646624940000|2022-03-07 03:49:00|13611.1|13609.1|13607.8|13605.8|13612.9|13610.9|13607|13605|31
1646624950000|2022-03-07 03:49:10|13607.6|13605.6|13610.6|13608.6|13611.5|13609.5|13606.5|13604.5|54
1646624960000|2022-03-07 03:49:20|13610.3|13608.3|13612|13610|13612.8|13610.8|13609.5|13607.5|19
1646624970000|2022-03-07 03:49:30|13611.9|13609.9|13610.3|13608.3|13615.3|13613.3|13610.3|13608.3|60
1646624980000|2022-03-07 03:49:40|13610|13608|13609.1|13607.1|13610.3|13608.3|13605.9|13603.9|56
1646624990000|2022-03-07 03:49:50|13609|13607|13609|13607|13609|13607|13607.9|13605.9|1
1646625000000|2022-03-07 03:50:00|13609.4|13607.4|13607.6|13605.6|13610|13608|13606.8|13604.8|24
1646625010000|2022-03-07 03:50:10|13607.9|13605.9|13605.8|13603.8|13611.1|13609.1|13605.8|13603.8|16
1646625020000|2022-03-07 03:50:20|13605.6|13603.6|13600.9|13598.9|13605.6|13603.6|13600|13598|33
1646625030000|2022-03-07 03:50:30|13600.1|13598.1|13600|13598|13601.1|13599.1|13598.9|13596.9|32
1646625040000|2022-03-07 03:50:40|13600.3|13598.3|13598.1|13596.1|13600.8|13598.8|13598.1|13596.1|18
1646625050000|2022-03-07 03:50:50|13599|13597|13600.3|13598.3|13600.5|13598.5|13598.1|13596.1|12
1646625060000|2022-03-07 03:51:00|13599.9|13597.9|13599.4|13597.4|13600.3|13598.3|13598|13596|4
1646625070000|2022-03-07 03:51:10|13599.3|13597.3|13603.5|13601.5|13603.5|13601.5|13599.1|13597.1|9
1646625080000|2022-03-07 03:51:20|13603.9|13601.9|13603.6|13601.6|13605.6|13603.6|13603.6|13601.6|11
1646625090000|2022-03-07 03:51:30|13603.8|13601.8|13603.6|13601.6|13604.9|13602.9|13601.8|13599.8|5
1646625100000|2022-03-07 03:51:40|13603.8|13601.8|13603|13601|13604.4|13602.4|13602.4|13600.4|7
1646625110000|2022-03-07 03:51:50|13603.1|13601.1|13601|13599|13603.1|13601.1|13600.5|13598.5|6
1646625120000|2022-03-07 03:52:00|13601.1|13599.1|13602|13600|13602.4|13600.4|13599.8|13597.8|6
1646625130000|2022-03-07 03:52:10|13602.1|13600.1|13602.8|13600.8|13603.1|13601.1|13602.1|13600.1|2
1646625140000|2022-03-07 03:52:20|13602.9|13600.9|13602.4|13600.4|13603.1|13601.1|13601.8|13599.8|0
1646625150000|2022-03-07 03:52:30|13602.3|13600.3|13601.9|13599.9|13602.5|13600.5|13599.8|13597.8|27
1646625160000|2022-03-07 03:52:40|13601.8|13599.8|13601.5|13599.5|13602.1|13600.1|13600.8|13598.8|6
1646625170000|2022-03-07 03:52:50|13601.6|13599.6|13602|13600|13602.6|13600.6|13601.1|13599.1|8
1646625180000|2022-03-07 03:53:00|13602.6|13600.6|13604.8|13602.8|13605|13603|13602.5|13600.5|6
1646625190000|2022-03-07 03:53:10|13605.1|13603.1|13604|13602|13605.9|13603.9|13603.9|13601.9|5
1646625200000|2022-03-07 03:53:20|13604.1|13602.1|13601.6|13599.6|13605|13603|13601.6|13599.6|2
1646625210000|2022-03-07 03:53:30|13601.8|13599.8|13602.4|13600.4|13602.4|13600.4|13600.5|13598.5|4
1646625220000|2022-03-07 03:53:40|13601.5|13599.5|13602|13600|13603.1|13601.1|13601.3|13599.3|5
1646625230000|2022-03-07 03:53:50|13601.6|13599.6|13601.5|13599.5|13603|13601|13600.3|13598.3|7
1646625240000|2022-03-07 03:54:00|13601.8|13599.8|13600|13598|13602.8|13600.8|13599.6|13597.6|5
1646625250000|2022-03-07 03:54:10|13601.3|13599.3|13600.4|13598.4|13602.4|13600.4|13600.4|13598.4|20
1646625260000|2022-03-07 03:54:20|13600.3|13598.3|13603.6|13601.6|13604.1|13602.1|13599.8|13597.8|115
1646625270000|2022-03-07 03:54:30|13603.8|13601.8|13605.3|13603.3|13605.8|13603.8|13603.8|13601.8|14
1646625280000|2022-03-07 03:54:40|13605|13603|13604|13602|13606|13604|13603.9|13601.9|71
1646625290000|2022-03-07 03:54:50|13604.3|13602.3|13602.3|13600.3|13604.4|13602.4|13602.3|13600.3|8
1646625300000|2022-03-07 03:55:00|13602|13600|13602.3|13600.3|13602.8|13600.8|13601|13599|22
1646625310000|2022-03-07 03:55:10|13602.4|13600.4|13603.6|13601.6|13603.6|13601.6|13602.3|13600.3|2
1646625320000|2022-03-07 03:55:20|13604|13602|13603|13601|13604.3|13602.3|13602.9|13600.9|1
1646625330000|2022-03-07 03:55:30|13603.1|13601.1|13604.6|13602.6|13605|13603|13603.1|13601.1|6
1646625340000|2022-03-07 03:55:40|13604.8|13602.8|13606|13604|13606|13604|13604.6|13602.6|2
1646625350000|2022-03-07 03:55:50|13605.1|13603.1|13603.6|13601.6|13605.9|13603.9|13603.6|13601.6|33
1646625360000|2022-03-07 03:56:00|13605|13603|13608.3|13606.3|13608.3|13606.3|13604.6|13602.6|10
1646625370000|2022-03-07 03:56:10|13608.4|13606.4|13607.6|13605.6|13608.4|13606.4|13605.3|13603.3|71
1646625380000|2022-03-07 03:56:20|13607.4|13605.4|13607|13605|13607.4|13605.4|13606|13604|3
1646625390000|2022-03-07 03:56:30|13607.1|13605.1|13608.4|13606.4|13608.5|13606.5|13607.1|13605.1|2
1646625400000|2022-03-07 03:56:40|13608.5|13606.5|13607.4|13605.4|13608.5|13606.5|13607|13605|19
1646625410000|2022-03-07 03:56:50|13607.3|13605.3|13607.8|13605.8|13608.8|13606.8|13606.4|13604.4|16
1646625420000|2022-03-07 03:57:00|13607.9|13605.9|13608.1|13606.1|13608.3|13606.3|13606.1|13604.1|18
1646625430000|2022-03-07 03:57:10|13607.6|13605.6|13606.8|13604.8|13608.8|13606.8|13606.5|13604.5|50
1646625440000|2022-03-07 03:57:20|13606.9|13604.9|13608.9|13606.9|13609|13607|13606.4|13604.4|15
1646625450000|2022-03-07 03:57:30|13609|13607|13607|13605|13609.6|13607.6|13607|13605|13
1646625460000|2022-03-07 03:57:40|13606.9|13604.9|13606.1|13604.1|13606.9|13604.9|13604.8|13602.8|21
1646625470000|2022-03-07 03:57:50|13606.9|13604.9|13604.6|13602.6|13607.3|13605.3|13604.5|13602.5|89
1646625480000|2022-03-07 03:58:00|13604.5|13602.5|13603|13601|13604.9|13602.9|13602.4|13600.4|26
1646625490000|2022-03-07 03:58:10|13603.9|13601.9|13603.5|13601.5|13604.6|13602.6|13603.1|13601.1|10
1646625500000|2022-03-07 03:58:20|13603.3|13601.3|13603.3|13601.3|13603.9|13601.9|13603|13601|3
1646625510000|2022-03-07 03:58:30|13603.4|13601.4|13603.5|13601.5|13604.1|13602.1|13603.1|13601.1|7
1646625520000|2022-03-07 03:58:40|13603.8|13601.8|13603|13601|13603.9|13601.9|13602.9|13600.9|4
1646625530000|2022-03-07 03:58:50|13603.3|13601.3|13595.1|13593.1|13603.4|13601.4|13594.3|13592.3|90
1646625540000|2022-03-07 03:59:00|13595.3|13593.3|13597.1|13595.1|13597.8|13595.8|13595.3|13593.3|25
1646625550000|2022-03-07 03:59:10|13597|13595|13597.1|13595.1|13598.3|13596.3|13596.5|13594.5|7
1646625560000|2022-03-07 03:59:20|13598|13596|13598.1|13596.1|13598.9|13596.9|13597.4|13595.4|9
1646625570000|2022-03-07 03:59:30|13597.9|13595.9|13598.9|13596.9|13598.9|13596.9|13596.5|13594.5|8
1646625580000|2022-03-07 03:59:40|13598.3|13596.3|13596.5|13594.5|13598.5|13596.5|13595.9|13593.9|94
1646625590000|2022-03-07 03:59:50|13596.6|13594.6|13595.4|13593.4|13597.5|13595.5|13595.4|13593.4|64
1646625600000|2022-03-07 04:00:00|13595.3|13593.3|13595.3|13593.3|13597.1|13595.1|13595|13593|133
1646625610000|2022-03-07 04:00:10|13595.1|13593.1|13597.3|13595.3|13597.3|13595.3|13595.1|13593.1|2
1646625620000|2022-03-07 04:00:20|13598.6|13596.6|13600.6|13598.6|13600.6|13598.6|13598.5|13596.5|10
1646625630000|2022-03-07 04:00:30|13599.9|13597.9|13602.4|13600.4|13602.4|13600.4|13598.1|13596.1|15
1646625640000|2022-03-07 04:00:40|13602.5|13600.5|13604.9|13602.9|13606.9|13604.9|13602.5|13600.5|41
1646625650000|2022-03-07 04:00:50|13605.3|13603.3|13608.3|13606.3|13608.4|13606.4|13605.1|13603.1|23
1646625660000|2022-03-07 04:01:00|13608.4|13606.4|13609|13607|13609|13607|13605.3|13603.3|28
1646625670000|2022-03-07 04:01:10|13608.9|13606.9|13609.8|13607.8|13610.1|13608.1|13608.8|13606.8|15
1646625680000|2022-03-07 04:01:20|13609.9|13607.9|13605.5|13603.5|13609.9|13607.9|13605|13603|15
1646625690000|2022-03-07 04:01:30|13605.4|13603.4|13608|13606|13608|13606|13605.3|13603.3|16
1646625700000|2022-03-07 04:01:40|13608.1|13606.1|13611.8|13609.8|13612|13610|13607.6|13605.6|22
1646625710000|2022-03-07 04:01:50|13611.6|13609.6|13611.3|13609.3|13613.5|13611.5|13610.9|13608.9|17
1646625720000|2022-03-07 04:02:00|13611.1|13609.1|13607.8|13605.8|13611.1|13609.1|13606.9|13604.9|26
1646625730000|2022-03-07 04:02:10|13607.9|13605.9|13605.3|13603.3|13608.6|13606.6|13604.5|13602.5|9
1646625740000|2022-03-07 04:02:20|13605.4|13603.4|13606.6|13604.6|13607|13605|13604.3|13602.3|5
1646625750000|2022-03-07 04:02:30|13606|13604|13606.5|13604.5|13607.6|13605.6|13606|13604|12
1646625760000|2022-03-07 04:02:40|13606.6|13604.6|13607|13605|13607|13605|13604.6|13602.6|14
1646625770000|2022-03-07 04:02:50|13607.1|13605.1|13608.9|13606.9|13608.9|13606.9|13607.1|13605.1|10
1646625780000|2022-03-07 04:03:00|13608.8|13606.8|13610.5|13608.5|13610.6|13608.6|13608.8|13606.8|5
1646625790000|2022-03-07 04:03:10|13610.6|13608.6|13608.6|13606.6|13611.8|13609.8|13608.6|13606.6|17
1646625800000|2022-03-07 04:03:20|13608.5|13606.5|13607.5|13605.5|13608.5|13606.5|13604.9|13602.9|44
1646625810000|2022-03-07 04:03:30|13608.5|13606.5|13606.9|13604.9|13608.5|13606.5|13605.5|13603.5|16
1646625820000|2022-03-07 04:03:40|13606.6|13604.6|13603.3|13601.3|13606.6|13604.6|13602.4|13600.4|11
1646625830000|2022-03-07 04:03:50|13602.4|13600.4|13601.4|13599.4|13603.4|13601.4|13601.3|13599.3|26
1646625840000|2022-03-07 04:04:00|13601.3|13599.3|13600.9|13598.9|13602.6|13600.6|13600.4|13598.4|24
1646625850000|2022-03-07 04:04:10|13600.8|13598.8|13602.4|13600.4|13602.5|13600.5|13600.4|13598.4|13
1646625860000|2022-03-07 04:04:20|13602.3|13600.3|13600.8|13598.8|13603.1|13601.1|13600.8|13598.8|12
1646625870000|2022-03-07 04:04:30|13602.1|13600.1|13603.6|13601.6|13604.4|13602.4|13600.8|13598.8|21
1646625880000|2022-03-07 04:04:40|13603.8|13601.8|13603.1|13601.1|13604.5|13602.5|13602.3|13600.3|13
1646625890000|2022-03-07 04:04:50|13602.1|13600.1|13600.1|13598.1|13602.1|13600.1|13598.8|13596.8|39
1646625900000|2022-03-07 04:05:00|13600|13598|13599.3|13597.3|13600.9|13598.9|13599.1|13597.1|8
1646625910000|2022-03-07 04:05:10|13599.1|13597.1|13599.9|13597.9|13600.5|13598.5|13598.3|13596.3|3
1646625920000|2022-03-07 04:05:20|13599.8|13597.8|13599.5|13597.5|13600.3|13598.3|13599.5|13597.5|21
1646625930000|2022-03-07 04:05:30|13600.8|13598.8|13602.4|13600.4|13602.6|13600.6|13600.8|13598.8|15
1646625940000|2022-03-07 04:05:40|13602.3|13600.3|13602|13600|13603.5|13601.5|13601.1|13599.1|29
1646625950000|2022-03-07 04:05:50|13602.1|13600.1|13603.3|13601.3|13603.8|13601.8|13602.1|13600.1|7
1646625960000|2022-03-07 04:06:00|13604.6|13602.6|13603.4|13601.4|13606.9|13604.9|13603.3|13601.3|28
1646625970000|2022-03-07 04:06:10|13603.5|13601.5|13600.6|13598.6|13604.9|13602.9|13600.6|13598.6|13
1646625980000|2022-03-07 04:06:20|13599.9|13597.9|13599|13597|13601.1|13599.1|13598.3|13596.3|20
1646625990000|2022-03-07 04:06:30|13598.9|13596.9|13599.5|13597.5|13599.5|13597.5|13598|13596|4
1646626000000|2022-03-07 04:06:40|13600.3|13598.3|13600.6|13598.6|13600.8|13598.8|13598.9|13596.9|65
1646626010000|2022-03-07 04:06:50|13601|13599|13601.5|13599.5|13602.3|13600.3|13600.3|13598.3|8
1646626020000|2022-03-07 04:07:00|13600.9|13598.9|13598.1|13596.1|13600.9|13598.9|13597.9|13595.9|124
1646626030000|2022-03-07 04:07:10|13599.5|13597.5|13599.9|13597.9|13601.3|13599.3|13599.4|13597.4|52
1646626040000|2022-03-07 04:07:20|13600|13598|13601.9|13599.9|13601.9|13599.9|13599.1|13597.1|49
1646626050000|2022-03-07 04:07:30|13601.1|13599.1|13599.8|13597.8|13603.4|13601.4|13599.8|13597.8|45
1646626060000|2022-03-07 04:07:40|13599.6|13597.6|13599.4|13597.4|13601.9|13599.9|13599.4|13597.4|127
1646626070000|2022-03-07 04:07:50|13599|13597|13600|13598|13600.5|13598.5|13599|13597|5
1646626080000|2022-03-07 04:08:00|13599.9|13597.9|13599|13597|13600|13598|13597.9|13595.9|56
1646626090000|2022-03-07 04:08:10|13598.8|13596.8|13599.6|13597.6|13599.6|13597.6|13598.8|13596.8|14
1646626100000|2022-03-07 04:08:20|13599.8|13597.8|13603.6|13601.6|13603.6|13601.6|13598.9|13596.9|43
1646626110000|2022-03-07 04:08:30|13603.8|13601.8|13601.4|13599.4|13604.6|13602.6|13601|13599|77
1646626120000|2022-03-07 04:08:40|13601.5|13599.5|13601.3|13599.3|13602.9|13600.9|13601.3|13599.3|34
1646626130000|2022-03-07 04:08:50|13602|13600|13600.4|13598.4|13602.4|13600.4|13600.3|13598.3|129
1646626140000|2022-03-07 04:09:00|13600.9|13598.9|13602.3|13600.3|13602.6|13600.6|13600.9|13598.9|46
1646626150000|2022-03-07 04:09:10|13602.4|13600.4|13602.5|13600.5|13602.8|13600.8|13602|13600|22
1646626160000|2022-03-07 04:09:20|13602.4|13600.4|13603.1|13601.1|13603.4|13601.4|13602.4|13600.4|35
1646626170000|2022-03-07 04:09:30|13603.3|13601.3|13601.3|13599.3|13603.4|13601.4|13600|13598|19
1646626180000|2022-03-07 04:09:40|13601.4|13599.4|13604.1|13602.1|13604.1|13602.1|13601.4|13599.4|8
1646626190000|2022-03-07 04:09:50|13605.8|13603.8|13607.1|13605.1|13607.1|13605.1|13605.8|13603.8|25
1646626200000|2022-03-07 04:10:00|13606.1|13604.1|13601|13599|13609.4|13607.4|13600.6|13598.6|153
1646626210000|2022-03-07 04:10:10|13601.3|13599.3|13602.9|13600.9|13602.9|13600.9|13601|13599|15
1646626220000|2022-03-07 04:10:20|13602.8|13600.8|13600.5|13598.5|13603|13601|13599.6|13597.6|23
1646626230000|2022-03-07 04:10:30|13600.4|13598.4|13601.6|13599.6|13602.4|13600.4|13600.4|13598.4|8
1646626240000|2022-03-07 04:10:40|13601.8|13599.8|13601.9|13599.9|13605|13603|13601|13599|19
1646626250000|2022-03-07 04:10:50|13601.8|13599.8|13602.1|13600.1|13602.3|13600.3|13600.5|13598.5|6
1646626260000|2022-03-07 04:11:00|13602|13600|13602.9|13600.9|13603.8|13601.8|13602|13600|6
1646626270000|2022-03-07 04:11:10|13602.4|13600.4|13606.8|13604.8|13607.4|13605.4|13602.4|13600.4|16
1646626280000|2022-03-07 04:11:20|13606.5|13604.5|13606.6|13604.6|13606.6|13604.6|13605.6|13603.6|18
1646626290000|2022-03-07 04:11:30|13606.4|13604.4|13608.4|13606.4|13608.4|13606.4|13606.4|13604.4|15
1646626300000|2022-03-07 04:11:40|13608.3|13606.3|13608.3|13606.3|13609.1|13607.1|13607.1|13605.1|20
1646626310000|2022-03-07 04:11:50|13607.8|13605.8|13609.3|13607.3|13609.9|13607.9|13607.8|13605.8|15
1646626320000|2022-03-07 04:12:00|13609.1|13607.1|13608.9|13606.9|13609.4|13607.4|13607.6|13605.6|21
1646626330000|2022-03-07 04:12:10|13608.1|13606.1|13611.6|13609.6|13611.9|13609.9|13608.1|13606.1|42
1646626340000|2022-03-07 04:12:20|13611.5|13609.5|13611.3|13609.3|13612.8|13610.8|13611.1|13609.1|26
1646626350000|2022-03-07 04:12:30|13611.1|13609.1|13611.8|13609.8|13612.1|13610.1|13611.1|13609.1|7
1646626360000|2022-03-07 04:12:40|13610.3|13608.3|13596.3|13594.3|13610.4|13608.4|13594.6|13592.6|284
1646626370000|2022-03-07 04:12:50|13595.8|13593.8|13596.8|13594.8|13598|13596|13595.8|13593.8|27
1646626380000|2022-03-07 04:13:00|13597.4|13595.4|13600|13598|13600|13598|13596.6|13594.6|22
1646626390000|2022-03-07 04:13:10|13601.1|13599.1|13598|13596|13602|13600|13597.6|13595.6|38
1646626400000|2022-03-07 04:13:20|13597.9|13595.9|13598.9|13596.9|13599.1|13597.1|13597.1|13595.1|5
1646626410000|2022-03-07 04:13:30|13598.8|13596.8|13600.3|13598.3|13600.3|13598.3|13598.8|13596.8|8
1646626420000|2022-03-07 04:13:40|13600.1|13598.1|13600.4|13598.4|13601.6|13599.6|13599.9|13597.9|13
1646626430000|2022-03-07 04:13:50|13600.8|13598.8|13600.4|13598.4|13601.9|13599.9|13600.4|13598.4|8
1646626440000|2022-03-07 04:14:00|13600.5|13598.5|13603.1|13601.1|13603.1|13601.1|13600.4|13598.4|17
1646626450000|2022-03-07 04:14:10|13603.3|13601.3|13605.9|13603.9|13605.9|13603.9|13603.3|13601.3|13
1646626460000|2022-03-07 04:14:20|13604.4|13602.4|13603.9|13601.9|13604.4|13602.4|13603.6|13601.6|17
1646626470000|2022-03-07 04:14:30|13604|13602|13603.1|13601.1|13604|13602|13603.1|13601.1|2
1646626480000|2022-03-07 04:14:40|13602.8|13600.8|13595.9|13593.9|13602.8|13600.8|13594.6|13592.6|142
1646626490000|2022-03-07 04:14:50|13596|13594|13596.4|13594.4|13596.5|13594.5|13595.5|13593.5|13
1646626500000|2022-03-07 04:15:00|13596.5|13594.5|13596.4|13594.4|13596.9|13594.9|13595.3|13593.3|8
1646626510000|2022-03-07 04:15:10|13595.8|13593.8|13601.6|13599.6|13602.3|13600.3|13595.3|13593.3|40
1646626520000|2022-03-07 04:15:20|13601.5|13599.5|13599.5|13597.5|13601.5|13599.5|13599.1|13597.1|13
1646626530000|2022-03-07 04:15:30|13599.4|13597.4|13601|13599|13601.5|13599.5|13598.3|13596.3|6
1646626540000|2022-03-07 04:15:40|13600.4|13598.4|13598|13596|13600.6|13598.6|13597.5|13595.5|11
1646626550000|2022-03-07 04:15:50|13598.1|13596.1|13600.4|13598.4|13600.4|13598.4|13597.9|13595.9|7
1646626560000|2022-03-07 04:16:00|13600.5|13598.5|13599.5|13597.5|13600.5|13598.5|13599.5|13597.5|1
1646626570000|2022-03-07 04:16:10|13599.6|13597.6|13599.6|13597.6|13599.6|13597.6|13599.4|13597.4|0
1646626580000|2022-03-07 04:16:20|13598.9|13596.9|13599.5|13597.5|13599.6|13597.6|13598.9|13596.9|2
1646626590000|2022-03-07 04:16:30|13599.6|13597.6|13600.6|13598.6|13600.6|13598.6|13599.6|13597.6|2
1646626600000|2022-03-07 04:16:40|13600.8|13598.8|13602.5|13600.5|13602.5|13600.5|13600.8|13598.8|5
1646626610000|2022-03-07 04:16:50|13602.6|13600.6|13602.5|13600.5|13603.1|13601.1|13602.1|13600.1|5
1646626620000|2022-03-07 04:17:00|13601.9|13599.9|13601.9|13599.9|13602.8|13600.8|13601.9|13599.9|2
1646626630000|2022-03-07 04:17:10|13602|13600|13602.3|13600.3|13602.5|13600.5|13601.9|13599.9|3
1646626640000|2022-03-07 04:17:20|13602.4|13600.4|13602.4|13600.4|13603.1|13601.1|13602.3|13600.3|2
1646626650000|2022-03-07 04:17:30|13602.5|13600.5|13602|13600|13602.8|13600.8|13602|13600|0
1646626660000|2022-03-07 04:17:40|13601.9|13599.9|13601.6|13599.6|13601.9|13599.9|13600.8|13598.8|1
1646626670000|2022-03-07 04:17:50|13601.3|13599.3|13601.9|13599.9|13602.4|13600.4|13601.3|13599.3|1
1646626680000|2022-03-07 04:18:00|13601.8|13599.8|13602.3|13600.3|13602.4|13600.4|13601.8|13599.8|2
1646626690000|2022-03-07 04:18:10|13602.4|13600.4|13602.6|13600.6|13603.3|13601.3|13602.4|13600.4|1
1646626700000|2022-03-07 04:18:20|13602.3|13600.3|13602.6|13600.6|13602.9|13600.9|13602.3|13600.3|1
1646626710000|2022-03-07 04:18:30|13602.8|13600.8|13605.8|13603.8|13605.9|13603.9|13602.8|13600.8|12
1646626720000|2022-03-07 04:18:40|13605.5|13603.5|13604|13602|13605.5|13603.5|13604|13602|1
1646626730000|2022-03-07 04:18:50|13603.9|13601.9|13602.9|13600.9|13603.9|13601.9|13602.8|13600.8|1
1646626740000|2022-03-07 04:19:00|13603|13601|13603.5|13601.5|13604|13602|13603|13601|0
1646626750000|2022-03-07 04:19:10|13603.4|13601.4|13602.5|13600.5|13603.4|13601.4|13602.3|13600.3|4
1646626760000|2022-03-07 04:19:20|13602.3|13600.3|13602.5|13600.5|13603.5|13601.5|13602.3|13600.3|4
1646626770000|2022-03-07 04:19:30|13600.6|13598.6|13598.3|13596.3|13601.4|13599.4|13598.1|13596.1|60
1646626780000|2022-03-07 04:19:40|13598.1|13596.1|13597.4|13595.4|13598.1|13596.1|13597.1|13595.1|6
1646626790000|2022-03-07 04:19:50|13597.3|13595.3|13597|13595|13597.4|13595.4|13597|13595|0
1646626800000|2022-03-07 04:20:00|13597.5|13595.5|13597.8|13595.8|13599.3|13597.3|13597.1|13595.1|8
1646626810000|2022-03-07 04:20:10|13598|13596|13597.1|13595.1|13598|13596|13597.1|13595.1|0
1646626820000|2022-03-07 04:20:20|13596.1|13594.1|13595.8|13593.8|13596.1|13594.1|13595.3|13593.3|8
1646626830000|2022-03-07 04:20:30|13595.5|13593.5|13594.8|13592.8|13595.5|13593.5|13594.4|13592.4|14
1646626840000|2022-03-07 04:20:40|13594.9|13592.9|13595|13593|13595.1|13593.1|13594.6|13592.6|12
1646626850000|2022-03-07 04:20:50|13595.1|13593.1|13597.1|13595.1|13597.1|13595.1|13595.1|13593.1|2
1646626860000|2022-03-07 04:21:00|13597|13595|13594.8|13592.8|13597|13595|13594.8|13592.8|3
1646626870000|2022-03-07 04:21:10|13595.6|13593.6|13595.8|13593.8|13595.9|13593.9|13594.8|13592.8|40
1646626880000|2022-03-07 04:21:20|13595.9|13593.9|13595.4|13593.4|13597.3|13595.3|13595.4|13593.4|67
1646626890000|2022-03-07 04:21:30|13595.3|13593.3|13594.9|13592.9|13596.1|13594.1|13594.5|13592.5|20
1646626900000|2022-03-07 04:21:40|13594.8|13592.8|13595.1|13593.1|13595.3|13593.3|13594.4|13592.4|47
1646626910000|2022-03-07 04:21:50|13596.1|13594.1|13596.8|13594.8|13596.8|13594.8|13596.1|13594.1|24
1646626920000|2022-03-07 04:22:00|13597.1|13595.1|13600.6|13598.6|13601.6|13599.6|13597.1|13595.1|28
1646626930000|2022-03-07 04:22:10|13600.8|13598.8|13600.4|13598.4|13601.4|13599.4|13600.3|13598.3|13
1646626940000|2022-03-07 04:22:20|13600.3|13598.3|13600.6|13598.6|13601.1|13599.1|13599.9|13597.9|6
1646626950000|2022-03-07 04:22:30|13599.6|13597.6|13598.4|13596.4|13599.6|13597.6|13598.4|13596.4|18
1646626960000|2022-03-07 04:22:40|13598.8|13596.8|13598.9|13596.9|13599|13597|13598.8|13596.8|0
1646626970000|2022-03-07 04:22:50|13598.8|13596.8|13599.4|13597.4|13600|13598|13598.4|13596.4|7
1646626980000|2022-03-07 04:23:00|13599.5|13597.5|13599|13597|13599.5|13597.5|13598.8|13596.8|1
1646626990000|2022-03-07 04:23:10|13598.9|13596.9|13595.6|13593.6|13598.9|13596.9|13595.6|13593.6|9
1646627000000|2022-03-07 04:23:20|13595.5|13593.5|13598.3|13596.3|13598.3|13596.3|13595.4|13593.4|2
1646627010000|2022-03-07 04:23:30|13598.9|13596.9|13598.8|13596.8|13599.4|13597.4|13598.4|13596.4|5
1646627020000|2022-03-07 04:23:40|13598.5|13596.5|13600.1|13598.1|13600.1|13598.1|13598.5|13596.5|0
1646627030000|2022-03-07 04:23:50|13600.4|13598.4|13599|13597|13601.1|13599.1|13597.8|13595.8|16
1646627040000|2022-03-07 04:24:00|13599.1|13597.1|13599|13597|13599.4|13597.4|13598.5|13596.5|1
1646627050000|2022-03-07 04:24:10|13598.8|13596.8|13598.8|13596.8|13598.8|13596.8|13598.6|13596.6|0
1646627060000|2022-03-07 04:24:20|13599.6|13597.6|13598.8|13596.8|13599.6|13597.6|13598.5|13596.5|10
1646627070000|2022-03-07 04:24:30|13598.6|13596.6|13600.3|13598.3|13600.3|13598.3|13598.6|13596.6|2
1646627080000|2022-03-07 04:24:40|13600.1|13598.1|13600.1|13598.1|13601.3|13599.3|13600.1|13598.1|5
1646627090000|2022-03-07 04:24:50|13599.8|13597.8|13595.9|13593.9|13599.8|13597.8|13595.8|13593.8|7
1646627100000|2022-03-07 04:25:00|13596.1|13594.1|13597.8|13595.8|13598|13596|13596.1|13594.1|4
1646627110000|2022-03-07 04:25:10|13598.4|13596.4|13597.9|13595.9|13598.4|13596.4|13597.4|13595.4|3
1646627120000|2022-03-07 04:25:20|13598|13596|13600.1|13598.1|13600.4|13598.4|13597.9|13595.9|12
1646627130000|2022-03-07 04:25:30|13601|13599|13601.3|13599.3|13601.4|13599.4|13600.5|13598.5|3
1646627140000|2022-03-07 04:25:40|13600.8|13598.8|13600|13598|13600.8|13598.8|13600|13598|3
1646627150000|2022-03-07 04:25:50|13600.6|13598.6|13604.5|13602.5|13605|13603|13600.6|13598.6|13
1646627160000|2022-03-07 04:26:00|13604.6|13602.6|13603.6|13601.6|13604.6|13602.6|13603|13601|3
1646627170000|2022-03-07 04:26:10|13603.8|13601.8|13602.3|13600.3|13603.9|13601.9|13601.8|13599.8|17
1646627180000|2022-03-07 04:26:20|13603.1|13601.1|13602.3|13600.3|13603.1|13601.1|13602.1|13600.1|3
1646627190000|2022-03-07 04:26:30|13602.1|13600.1|13603.6|13601.6|13603.6|13601.6|13601.8|13599.8|3
1646627200000|2022-03-07 04:26:40|13602.5|13600.5|13603.5|13601.5|13603.9|13601.9|13602.5|13600.5|4
1646627210000|2022-03-07 04:26:50|13603.4|13601.4|13603|13601|13603.8|13601.8|13603|13601|1
1646627220000|2022-03-07 04:27:00|13603.1|13601.1|13602.8|13600.8|13603.8|13601.8|13602.8|13600.8|2
1646627230000|2022-03-07 04:27:10|13602.6|13600.6|13602.8|13600.8|13603.5|13601.5|13602.6|13600.6|3
1646627240000|2022-03-07 04:27:20|13602.6|13600.6|13601.8|13599.8|13602.6|13600.6|13601|13599|4
1646627250000|2022-03-07 04:27:30|13601.4|13599.4|13600.4|13598.4|13601.4|13599.4|13600.1|13598.1|11
1646627260000|2022-03-07 04:27:40|13600.3|13598.3|13600.1|13598.1|13600.3|13598.3|13599.6|13597.6|1
1646627270000|2022-03-07 04:27:50|13600|13598|13598.5|13596.5|13600|13598|13597.9|13595.9|15
1646627280000|2022-03-07 04:28:00|13598.6|13596.6|13599.5|13597.5|13599.8|13597.8|13598.6|13596.6|3
1646627290000|2022-03-07 04:28:10|13599.3|13597.3|13600.3|13598.3|13600.6|13598.6|13599.3|13597.3|3
1646627300000|2022-03-07 04:28:20|13600|13598|13600.5|13598.5|13600.5|13598.5|13599.5|13597.5|0
1646627310000|2022-03-07 04:28:30|13600.4|13598.4|13601.1|13599.1|13601.8|13599.8|13600.4|13598.4|2
1646627320000|2022-03-07 04:28:40|13601.3|13599.3|13601.1|13599.1|13601.3|13599.3|13601.1|13599.1|0
1646627330000|2022-03-07 04:28:50|13600.9|13598.9|13600.3|13598.3|13600.9|13598.9|13599.5|13597.5|2
1646627340000|2022-03-07 04:29:00|13600.4|13598.4|13602|13600|13602.1|13600.1|13600.4|13598.4|2
1646627350000|2022-03-07 04:29:10|13602.1|13600.1|13602.1|13600.1|13602.5|13600.5|13602.1|13600.1|1
1646627360000|2022-03-07 04:29:20|13602.6|13600.6|13600.3|13598.3|13602.6|13600.6|13600.3|13598.3|6
1646627370000|2022-03-07 04:29:30|13600.1|13598.1|13601.4|13599.4|13601.4|13599.4|13599.6|13597.6|0
1646627380000|2022-03-07 04:29:40|13601.3|13599.3|13602.3|13600.3|13602.8|13600.8|13601|13599|0
1646627390000|2022-03-07 04:29:50|13602.1|13600.1|13599.9|13597.9|13602.1|13600.1|13599.8|13597.8|0
1646627400000|2022-03-07 04:30:00|13599.8|13597.8|13600|13598|13600|13598|13599.8|13597.8|0
1646627420000|2022-03-07 04:30:20|13600.9|13598.9|13601.4|13599.4|13601.5|13599.5|13600.3|13598.3|5
1646627430000|2022-03-07 04:30:30|13601.5|13599.5|13600.4|13598.4|13601.5|13599.5|13600.4|13598.4|0
1646627440000|2022-03-07 04:30:40|13600.5|13598.5|13599|13597|13600.5|13598.5|13599|13597|5
1646627450000|2022-03-07 04:30:50|13598.9|13596.9|13598|13596|13598.9|13596.9|13597.6|13595.6|2
1646627460000|2022-03-07 04:31:00|13598.4|13596.4|13596.1|13594.1|13598.5|13596.5|13595.1|13593.1|19
1646627470000|2022-03-07 04:31:10|13596|13594|13595|13593|13596.9|13594.9|13594.9|13592.9|11
1646627480000|2022-03-07 04:31:20|13594.9|13592.9|13595.6|13593.6|13595.8|13593.8|13594.9|13592.9|6
1646627490000|2022-03-07 04:31:30|13596.3|13594.3|13596.6|13594.6|13597.5|13595.5|13596.3|13594.3|3
1646627500000|2022-03-07 04:31:40|13597.4|13595.4|13597.5|13595.5|13597.5|13595.5|13597.4|13595.4|1
1646627510000|2022-03-07 04:31:50|13597.4|13595.4|13599.9|13597.9|13599.9|13597.9|13597.4|13595.4|5
1646627520000|2022-03-07 04:32:00|13599.8|13597.8|13600|13598|13600.1|13598.1|13599|13597|0
1646627530000|2022-03-07 04:32:10|13599.9|13597.9|13603.9|13601.9|13603.9|13601.9|13599.6|13597.6|18
1646627540000|2022-03-07 04:32:20|13604|13602|13604.8|13602.8|13605.8|13603.8|13604|13602|30
1646627550000|2022-03-07 04:32:30|13604.6|13602.6|13601.6|13599.6|13604.6|13602.6|13601.6|13599.6|9
1646627560000|2022-03-07 04:32:40|13601.8|13599.8|13600.3|13598.3|13602.4|13600.4|13599|13597|7
1646627570000|2022-03-07 04:32:50|13600.5|13598.5|13599|13597|13601.3|13599.3|13598.9|13596.9|7
1646627580000|2022-03-07 04:33:00|13599.1|13597.1|13600.3|13598.3|13600.4|13598.4|13599.1|13597.1|21
1646627590000|2022-03-07 04:33:10|13600.5|13598.5|13601.3|13599.3|13601.5|13599.5|13600.5|13598.5|0
1646627600000|2022-03-07 04:33:20|13601|13599|13599.8|13597.8|13601|13599|13599.8|13597.8|2
1646627610000|2022-03-07 04:33:30|13599.6|13597.6|13601.1|13599.1|13601.1|13599.1|13599.6|13597.6|21
1646627620000|2022-03-07 04:33:40|13601.3|13599.3|13601.5|13599.5|13601.6|13599.6|13600.9|13598.9|0
1646627630000|2022-03-07 04:33:50|13601.4|13599.4|13602.5|13600.5|13602.5|13600.5|13600.9|13598.9|0
1646627640000|2022-03-07 04:34:00|13602.6|13600.6|13602.8|13600.8|13602.8|13600.8|13601.5|13599.5|3
1646627650000|2022-03-07 04:34:10|13601.3|13599.3|13599.8|13597.8|13602.1|13600.1|13599.8|13597.8|4
1646627660000|2022-03-07 04:34:20|13600.9|13598.9|13599.3|13597.3|13600.9|13598.9|13599.3|13597.3|113
1646627670000|2022-03-07 04:34:30|13598.6|13596.6|13598.3|13596.3|13598.6|13596.6|13598.3|13596.3|7
1646627680000|2022-03-07 04:34:40|13598.1|13596.1|13596.9|13594.9|13598.1|13596.1|13596.9|13594.9|0
1646627690000|2022-03-07 04:34:50|13596.6|13594.6|13596.5|13594.5|13597.4|13595.4|13596.1|13594.1|6
1646627700000|2022-03-07 04:35:00|13596.6|13594.6|13599.8|13597.8|13600.3|13598.3|13596.6|13594.6|5
1646627710000|2022-03-07 04:35:10|13600.3|13598.3|13599.5|13597.5|13600.3|13598.3|13599.3|13597.3|3
1646627720000|2022-03-07 04:35:20|13599.4|13597.4|13599.8|13597.8|13600.1|13598.1|13599.3|13597.3|1
1646627730000|2022-03-07 04:35:30|13599.6|13597.6|13601.4|13599.4|13602.5|13600.5|13599.5|13597.5|0
1646627740000|2022-03-07 04:35:40|13601.3|13599.3|13601.5|13599.5|13601.6|13599.6|13600.8|13598.8|0
1646627750000|2022-03-07 04:35:50|13601.6|13599.6|13601|13599|13602|13600|13600.9|13598.9|1
1646627760000|2022-03-07 04:36:00|13600.6|13598.6|13601.3|13599.3|13601.9|13599.9|13600.3|13598.3|2
1646627770000|2022-03-07 04:36:10|13601|13599|13600.6|13598.6|13601.3|13599.3|13600.6|13598.6|2
1646627780000|2022-03-07 04:36:20|13600.8|13598.8|13603.5|13601.5|13603.5|13601.5|13600.8|13598.8|2
1646627790000|2022-03-07 04:36:30|13603.4|13601.4|13603.5|13601.5|13603.5|13601.5|13603.4|13601.4|5
1646627800000|2022-03-07 04:36:40|13603.6|13601.6|13603.8|13601.8|13605.6|13603.6|13603.6|13601.6|20
1646627810000|2022-03-07 04:36:50|13603.9|13601.9|13603.8|13601.8|13604.4|13602.4|13603.8|13601.8|1
1646627820000|2022-03-07 04:37:00|13604.4|13602.4|13603.8|13601.8|13604.4|13602.4|13603.8|13601.8|5
1646627830000|2022-03-07 04:37:10|13603.9|13601.9|13603.5|13601.5|13605.1|13603.1|13603.5|13601.5|12
1646627840000|2022-03-07 04:37:20|13603.4|13601.4|13602.5|13600.5|13603.4|13601.4|13602.1|13600.1|2
1646627850000|2022-03-07 04:37:30|13602.8|13600.8|13603.6|13601.6|13603.6|13601.6|13602.8|13600.8|1
1646627860000|2022-03-07 04:37:40|13603.5|13601.5|13603.6|13601.6|13604|13602|13603.5|13601.5|2
1646627870000|2022-03-07 04:37:50|13603.8|13601.8|13602.9|13600.9|13603.9|13601.9|13602.9|13600.9|2
1646627880000|2022-03-07 04:38:00|13602.1|13600.1|13597.6|13595.6|13602.5|13600.5|13597.3|13595.3|12
1646627890000|2022-03-07 04:38:10|13597.4|13595.4|13599.1|13597.1|13599.1|13597.1|13597.4|13595.4|4
1646627900000|2022-03-07 04:38:20|13599.4|13597.4|13600.6|13598.6|13601.3|13599.3|13598.9|13596.9|12
1646627910000|2022-03-07 04:38:30|13600.8|13598.8|13601.4|13599.4|13601.6|13599.6|13600.8|13598.8|0
1646627920000|2022-03-07 04:38:40|13601.5|13599.5|13600.9|13598.9|13601.9|13599.9|13600.6|13598.6|0
1646627930000|2022-03-07 04:38:50|13600.8|13598.8|13600|13598|13600.8|13598.8|13599.9|13597.9|0
1646627940000|2022-03-07 04:39:00|13599.9|13597.9|13599.5|13597.5|13599.9|13597.9|13599.5|13597.5|0
1646627950000|2022-03-07 04:39:10|13599.4|13597.4|13599|13597|13599.4|13597.4|13598.6|13596.6|1
1646627960000|2022-03-07 04:39:20|13598.9|13596.9|13598.1|13596.1|13598.9|13596.9|13597.8|13595.8|3
1646627980000|2022-03-07 04:39:40|13598|13596|13598.4|13596.4|13598.4|13596.4|13597.8|13595.8|0
1646627990000|2022-03-07 04:39:50|13598.3|13596.3|13599|13597|13599.8|13597.8|13598.3|13596.3|4
1646628000000|2022-03-07 04:40:00|13599.1|13597.1|13600|13598|13600|13598|13599.1|13597.1|1
1646628010000|2022-03-07 04:40:10|13600.3|13598.3|13599.9|13597.9|13600.3|13598.3|13599.9|13597.9|0
1646628020000|2022-03-07 04:40:20|13599.5|13597.5|13599.6|13597.6|13599.9|13597.9|13599.1|13597.1|3
1646628030000|2022-03-07 04:40:30|13599.8|13597.8|13599.8|13597.8|13600|13598|13597.9|13595.9|5
1646628040000|2022-03-07 04:40:40|13599.9|13597.9|13599.5|13597.5|13601.1|13599.1|13599.5|13597.5|55
1646628050000|2022-03-07 04:40:50|13599.4|13597.4|13600|13598|13600.4|13598.4|13599|13597|5
1646628060000|2022-03-07 04:41:00|13599.4|13597.4|13601.8|13599.8|13601.8|13599.8|13598.3|13596.3|82
1646628070000|2022-03-07 04:41:10|13601.9|13599.9|13602.5|13600.5|13602.9|13600.9|13601.9|13599.9|8
1646628080000|2022-03-07 04:41:20|13602.6|13600.6|13602.4|13600.4|13602.6|13600.6|13602|13600|0
1646628090000|2022-03-07 04:41:30|13602|13600|13602.5|13600.5|13603.1|13601.1|13602|13600|0
1646628100000|2022-03-07 04:41:40|13602.8|13600.8|13602.5|13600.5|13603|13601|13601.9|13599.9|10
1646628110000|2022-03-07 04:41:50|13602.4|13600.4|13602.4|13600.4|13602.5|13600.5|13601.8|13599.8|23
1646628120000|2022-03-07 04:42:00|13602.5|13600.5|13602.5|13600.5|13602.6|13600.6|13602.3|13600.3|2
1646628130000|2022-03-07 04:42:10|13603.1|13601.1|13603|13601|13603.8|13601.8|13602.8|13600.8|6
1646628140000|2022-03-07 04:42:20|13603.1|13601.1|13602.9|13600.9|13603.8|13601.8|13602.9|13600.9|1
1646628150000|2022-03-07 04:42:30|13603|13601|13603.4|13601.4|13603.8|13601.8|13602.9|13600.9|9
1646628160000|2022-03-07 04:42:40|13603.5|13601.5|13602.1|13600.1|13603.5|13601.5|13602.1|13600.1|47
1646628170000|2022-03-07 04:42:50|13602.3|13600.3|13604.6|13602.6|13604.6|13602.6|13602.3|13600.3|5
1646628180000|2022-03-07 04:43:00|13603.9|13601.9|13604.6|13602.6|13604.8|13602.8|13603.4|13601.4|11
1646628190000|2022-03-07 04:43:10|13604.8|13602.8|13604.5|13602.5|13604.9|13602.9|13603.1|13601.1|17
1646628200000|2022-03-07 04:43:20|13604.4|13602.4|13604.6|13602.6|13604.9|13602.9|13604.1|13602.1|8
1646628210000|2022-03-07 04:43:30|13604.8|13602.8|13604.8|13602.8|13605.6|13603.6|13603.5|13601.5|69
1646628220000|2022-03-07 04:43:40|13604.9|13602.9|13605.1|13603.1|13605.1|13603.1|13604.9|13602.9|1
1646628230000|2022-03-07 04:43:50|13605.5|13603.5|13604.4|13602.4|13605.5|13603.5|13604.4|13602.4|1
1646628240000|2022-03-07 04:44:00|13604.8|13602.8|13605.3|13603.3|13605.3|13603.3|13604.8|13602.8|2
1646628250000|2022-03-07 04:44:10|13605.6|13603.6|13606.8|13604.8|13606.8|13604.8|13605.6|13603.6|17
1646628260000|2022-03-07 04:44:20|13607.3|13605.3|13607.9|13605.9|13609|13607|13607.3|13605.3|23
1646628270000|2022-03-07 04:44:30|13608|13606|13608.1|13606.1|13608.1|13606.1|13607|13605|8
1646628280000|2022-03-07 04:44:40|13608|13606|13607.6|13605.6|13608|13606|13607.5|13605.5|3
1646628290000|2022-03-07 04:44:50|13607.9|13605.9|13606.5|13604.5|13608.8|13606.8|13606|13604|48
1646628300000|2022-03-07 04:45:00|13606.3|13604.3|13609.5|13607.5|13609.5|13607.5|13606.1|13604.1|21
1646628310000|2022-03-07 04:45:10|13609.8|13607.8|13610.1|13608.1|13610.3|13608.3|13608.6|13606.6|12
1646628320000|2022-03-07 04:45:20|13610.8|13608.8|13609.5|13607.5|13610.8|13608.8|13609.4|13607.4|36
1646628330000|2022-03-07 04:45:30|13610.3|13608.3|13608.1|13606.1|13610.6|13608.6|13607.5|13605.5|28
1646628340000|2022-03-07 04:45:40|13608.3|13606.3|13608.6|13606.6|13608.8|13606.8|13608|13606|8
1646628350000|2022-03-07 04:45:50|13608.5|13606.5|13608.1|13606.1|13608.5|13606.5|13607.5|13605.5|17
1646628360000|2022-03-07 04:46:00|13608|13606|13609.1|13607.1|13610.3|13608.3|13608|13606|19
1646628370000|2022-03-07 04:46:10|13609.3|13607.3|13610.6|13608.6|13610.6|13608.6|13609.1|13607.1|19
1646628380000|2022-03-07 04:46:20|13611|13609|13610.1|13608.1|13611.1|13609.1|13609.9|13607.9|10
1646628390000|2022-03-07 04:46:30|13608.3|13606.3|13606.5|13604.5|13609.5|13607.5|13606.5|13604.5|13
1646628400000|2022-03-07 04:46:40|13606.1|13604.1|13606.9|13604.9|13606.9|13604.9|13603.8|13601.8|16
1646628410000|2022-03-07 04:46:50|13607.3|13605.3|13607.8|13605.8|13608.1|13606.1|13606.9|13604.9|3
1646628420000|2022-03-07 04:47:00|13607.1|13605.1|13605|13603|13607.5|13605.5|13604.8|13602.8|16
1646628430000|2022-03-07 04:47:10|13605.3|13603.3|13605.1|13603.1|13605.3|13603.3|13604.9|13602.9|5
1646628440000|2022-03-07 04:47:20|13605|13603|13606.3|13604.3|13606.4|13604.4|13605|13603|6
1646628450000|2022-03-07 04:47:30|13606.4|13604.4|13605.4|13603.4|13606.4|13604.4|13605.4|13603.4|2
1646628460000|2022-03-07 04:47:40|13605|13603|13604.4|13602.4|13605.1|13603.1|13604.3|13602.3|4
1646628470000|2022-03-07 04:47:50|13604|13602|13604.6|13602.6|13605.1|13603.1|13604|13602|9
1646628480000|2022-03-07 04:48:00|13604.5|13602.5|13604.5|13602.5|13604.6|13602.6|13604.5|13602.5|0
1646628490000|2022-03-07 04:48:10|13604.6|13602.6|13605.1|13603.1|13605.1|13603.1|13604.6|13602.6|7
1646628500000|2022-03-07 04:48:20|13605.3|13603.3|13605.5|13603.5|13605.5|13603.5|13604.9|13602.9|1
1646628510000|2022-03-07 04:48:30|13605.6|13603.6|13605.9|13603.9|13607.4|13605.4|13605.6|13603.6|9
1646628520000|2022-03-07 04:48:40|13606.1|13604.1|13606.8|13604.8|13607|13605|13605.6|13603.6|7
1646628530000|2022-03-07 04:48:50|13606.5|13604.5|13604|13602|13606.8|13604.8|13603.9|13601.9|19
1646628540000|2022-03-07 04:49:00|13603.9|13601.9|13605.8|13603.8|13605.8|13603.8|13603.9|13601.9|3
1646628550000|2022-03-07 04:49:10|13605.9|13603.9|13606.4|13604.4|13606.6|13604.6|13605.9|13603.9|2
1646628560000|2022-03-07 04:49:20|13606.5|13604.5|13607.1|13605.1|13607.1|13605.1|13606.5|13604.5|6
1646628570000|2022-03-07 04:49:30|13606.6|13604.6|13606|13604|13606.6|13604.6|13605.6|13603.6|3
1646628580000|2022-03-07 04:49:40|13606.3|13604.3|13606.1|13604.1|13606.5|13604.5|13605.8|13603.8|2
1646628590000|2022-03-07 04:49:50|13606.3|13604.3|13605.1|13603.1|13606.3|13604.3|13604.9|13602.9|2
1646628600000|2022-03-07 04:50:00|13605.5|13603.5|13605|13603|13605.5|13603.5|13605|13603|1
1646628610000|2022-03-07 04:50:10|13604.9|13602.9|13604.9|13602.9|13605.8|13603.8|13604.5|13602.5|3
1646628620000|2022-03-07 04:50:20|13605|13603|13604.5|13602.5|13605.1|13603.1|13604.5|13602.5|0
1646628630000|2022-03-07 04:50:30|13603.5|13601.5|13603.6|13601.6|13604.1|13602.1|13602.5|13600.5|27
1646628640000|2022-03-07 04:50:40|13603.5|13601.5|13602.3|13600.3|13603.5|13601.5|13602.3|13600.3|5
1646628650000|2022-03-07 04:50:50|13602.6|13600.6|13602.6|13600.6|13602.8|13600.8|13602.3|13600.3|2
1646628660000|2022-03-07 04:51:00|13602.8|13600.8|13605|13603|13605.1|13603.1|13602.8|13600.8|4
1646628680000|2022-03-07 04:51:20|13604.9|13602.9|13603.6|13601.6|13604.9|13602.9|13603.6|13601.6|1
1646628690000|2022-03-07 04:51:30|13603.4|13601.4|13602.9|13600.9|13603.4|13601.4|13602.8|13600.8|0
1646628700000|2022-03-07 04:51:40|13603|13601|13603.4|13601.4|13603.4|13601.4|13602.9|13600.9|0
1646628710000|2022-03-07 04:51:50|13603.3|13601.3|13602.8|13600.8|13603.3|13601.3|13602.1|13600.1|7
1646628720000|2022-03-07 04:52:00|13603.1|13601.1|13606.3|13604.3|13606.3|13604.3|13603|13601|6
1646628730000|2022-03-07 04:52:10|13606.6|13604.6|13606.4|13604.4|13606.8|13604.8|13606.3|13604.3|4
1646628740000|2022-03-07 04:52:20|13606|13604|13606.8|13604.8|13606.9|13604.9|13606|13604|5
1646628750000|2022-03-07 04:52:30|13606.6|13604.6|13606.8|13604.8|13606.8|13604.8|13606.5|13604.5|7
1646628760000|2022-03-07 04:52:40|13606.6|13604.6|13606.5|13604.5|13607.5|13605.5|13606.5|13604.5|43
1646628770000|2022-03-07 04:52:50|13606.6|13604.6|13607.1|13605.1|13607.3|13605.3|13606.6|13604.6|2
1646628780000|2022-03-07 04:53:00|13606.6|13604.6|13607.1|13605.1|13607.3|13605.3|13606.6|13604.6|3
1646628790000|2022-03-07 04:53:10|13607.3|13605.3|13606.6|13604.6|13607.6|13605.6|13606.6|13604.6|2
1646628800000|2022-03-07 04:53:20|13606.9|13604.9|13607.1|13605.1|13607.3|13605.3|13606.4|13604.4|12
1646628810000|2022-03-07 04:53:30|13606.9|13604.9|13607.1|13605.1|13607.5|13605.5|13606.8|13604.8|4
1646628820000|2022-03-07 04:53:40|13607|13605|13607|13605|13607|13605|13607|13605|0
1646628830000|2022-03-07 04:53:50|13606.9|13604.9|13605|13603|13606.9|13604.9|13604.9|13602.9|9
1646628840000|2022-03-07 04:54:00|13604.9|13602.9|13605.3|13603.3|13605.9|13603.9|13604.6|13602.6|5
1646628850000|2022-03-07 04:54:10|13605.1|13603.1|13605.1|13603.1|13605.1|13603.1|13604.9|13602.9|0
1646628860000|2022-03-07 04:54:20|13605.3|13603.3|13607.6|13605.6|13607.6|13605.6|13605.3|13603.3|6
1646628870000|2022-03-07 04:54:30|13607.5|13605.5|13607.3|13605.3|13607.5|13605.5|13607.3|13605.3|0
1646628880000|2022-03-07 04:54:40|13606.8|13604.8|13606|13604|13607.6|13605.6|13605.5|13603.5|3
1646628890000|2022-03-07 04:54:50|13606.4|13604.4|13606.6|13604.6|13607.8|13605.8|13606.4|13604.4|7
1646628900000|2022-03-07 04:55:00|13606.8|13604.8|13606.8|13604.8|13607|13605|13606.4|13604.4|11
1646628910000|2022-03-07 04:55:10|13607.6|13605.6|13607.3|13605.3|13608.1|13606.1|13607.1|13605.1|3
1646628920000|2022-03-07 04:55:20|13606.8|13604.8|13608.4|13606.4|13608.4|13606.4|13605.9|13603.9|18
1646628930000|2022-03-07 04:55:30|13607.9|13605.9|13608.5|13606.5|13608.5|13606.5|13607.9|13605.9|1
1646628940000|2022-03-07 04:55:40|13608.4|13606.4|13608|13606|13608.5|13606.5|13607.6|13605.6|4
1646628950000|2022-03-07 04:55:50|13607.9|13605.9|13608.4|13606.4|13608.4|13606.4|13607.9|13605.9|2
1646628960000|2022-03-07 04:56:00|13608.3|13606.3|13608.4|13606.4|13608.5|13606.5|13607.8|13605.8|6
1646628970000|2022-03-07 04:56:10|13608.3|13606.3|13608.3|13606.3|13608.3|13606.3|13607.5|13605.5|3
1646628980000|2022-03-07 04:56:20|13608|13606|13607.8|13605.8|13608.1|13606.1|13607.8|13605.8|3
1646628990000|2022-03-07 04:56:30|13607.9|13605.9|13608.4|13606.4|13609.1|13607.1|13607.9|13605.9|11
1646629000000|2022-03-07 04:56:40|13608.5|13606.5|13608.3|13606.3|13608.8|13606.8|13608.1|13606.1|1
1646629010000|2022-03-07 04:56:50|13608.1|13606.1|13607.4|13605.4|13608.3|13606.3|13606.6|13604.6|3
1646629020000|2022-03-07 04:57:00|13607|13605|13609.3|13607.3|13609.5|13607.5|13607|13605|10
1646629030000|2022-03-07 04:57:10|13609.6|13607.6|13608.4|13606.4|13609.9|13607.9|13608.4|13606.4|8
1646629040000|2022-03-07 04:57:20|13608.3|13606.3|13608|13606|13608.9|13606.9|13607|13605|28
1646629050000|2022-03-07 04:57:30|13608.1|13606.1|13609.3|13607.3|13609.8|13607.8|13608.1|13606.1|4
1646629060000|2022-03-07 04:57:40|13609.4|13607.4|13613.5|13611.5|13613.5|13611.5|13609.4|13607.4|40
1646629070000|2022-03-07 04:57:50|13613.6|13611.6|13613|13611|13613.9|13611.9|13613|13611|15
1646629080000|2022-03-07 04:58:00|13612.6|13610.6|13613.1|13611.1|13613.8|13611.8|13611.5|13609.5|18
1646629090000|2022-03-07 04:58:10|13612.9|13610.9|13611.1|13609.1|13613.4|13611.4|13610.9|13608.9|4
1646629100000|2022-03-07 04:58:20|13611.3|13609.3|13611.3|13609.3|13611.3|13609.3|13610.1|13608.1|7
1646629110000|2022-03-07 04:58:30|13611.1|13609.1|13612|13610|13612|13610|13611|13609|6
1646629120000|2022-03-07 04:58:40|13612.1|13610.1|13612.5|13610.5|13613.8|13611.8|13612|13610|77
1646629130000|2022-03-07 04:58:50|13612.4|13610.4|13619.5|13617.5|13626.8|13624.8|13612.4|13610.4|218
1646629140000|2022-03-07 04:59:00|13619.4|13617.4|13624.4|13622.4|13624.4|13622.4|13618.9|13616.9|72
1646629150000|2022-03-07 04:59:10|13625|13623|13624.5|13622.5|13625.6|13623.6|13623.5|13621.5|24
1646629160000|2022-03-07 04:59:20|13624.3|13622.3|13622.9|13620.9|13624.6|13622.6|13622.9|13620.9|15
1646629170000|2022-03-07 04:59:30|13622.5|13620.5|13623.4|13621.4|13624.3|13622.3|13622.5|13620.5|21
1646629180000|2022-03-07 04:59:40|13622.5|13620.5|13621.6|13619.6|13623.4|13621.4|13621.6|13619.6|9
1646629190000|2022-03-07 04:59:50|13621.1|13619.1|13621.4|13619.4|13621.4|13619.4|13620.3|13618.3|8
1646629200000|2022-03-07 05:00:00|13621.3|13619.3|13620.8|13618.8|13621.6|13619.6|13619.1|13617.1|27
1646629210000|2022-03-07 05:00:10|13621|13619|13619.9|13617.9|13621.3|13619.3|13618.6|13616.6|17
1646629220000|2022-03-07 05:00:20|13619.6|13617.6|13620|13618|13620.5|13618.5|13618.9|13616.9|12
1646629230000|2022-03-07 05:00:30|13619.9|13617.9|13619.9|13617.9|13619.9|13617.9|13618.5|13616.5|4
1646629240000|2022-03-07 05:00:40|13620|13618|13619.8|13617.8|13621.1|13619.1|13619.5|13617.5|80
1646629250000|2022-03-07 05:00:50|13620|13618|13623|13621|13623|13621|13620|13618|20
1646629260000|2022-03-07 05:01:00|13622.9|13620.9|13624.1|13622.1|13625.5|13623.5|13622.1|13620.1|46
1646629270000|2022-03-07 05:01:10|13623.9|13621.9|13624.4|13622.4|13624.4|13622.4|13623.5|13621.5|7
1646629280000|2022-03-07 05:01:20|13624.9|13622.9|13624.1|13622.1|13625.3|13623.3|13623.8|13621.8|3
1646629290000|2022-03-07 05:01:30|13624|13622|13620.8|13618.8|13624|13622|13620.3|13618.3|18
1646629300000|2022-03-07 05:01:40|13620.6|13618.6|13618.8|13616.8|13620.8|13618.8|13618.4|13616.4|72
1646629310000|2022-03-07 05:01:50|13618.9|13616.9|13620.4|13618.4|13622.3|13620.3|13618.5|13616.5|26
1646629320000|2022-03-07 05:02:00|13620|13618|13620.6|13618.6|13620.9|13618.9|13620|13618|44
1646629330000|2022-03-07 05:02:10|13620.8|13618.8|13622|13620|13622.1|13620.1|13619.9|13617.9|65
1646629340000|2022-03-07 05:02:20|13621.9|13619.9|13617.1|13615.1|13621.9|13619.9|13617.1|13615.1|23
1646629350000|2022-03-07 05:02:30|13617|13615|13617.4|13615.4|13617.5|13615.5|13616|13614|14
1646629360000|2022-03-07 05:02:40|13618.6|13616.6|13619.3|13617.3|13619.5|13617.5|13617|13615|40
1646629370000|2022-03-07 05:02:50|13619.4|13617.4|13620.9|13618.9|13622|13620|13618.6|13616.6|39
1646629380000|2022-03-07 05:03:00|13618|13616|13618.5|13616.5|13618.6|13616.6|13617.6|13615.6|9
1646629390000|2022-03-07 05:03:10|13618.6|13616.6|13620.1|13618.1|13620.1|13618.1|13618.3|13616.3|24
1646629400000|2022-03-07 05:03:20|13620|13618|13619.1|13617.1|13620|13618|13618.4|13616.4|29
1646629410000|2022-03-07 05:03:30|13619.4|13617.4|13619.3|13617.3|13619.4|13617.4|13619|13617|9
1646629420000|2022-03-07 05:03:40|13618.9|13616.9|13619|13617|13619.4|13617.4|13618.9|13616.9|34
1646629430000|2022-03-07 05:03:50|13618.8|13616.8|13618.5|13616.5|13618.8|13616.8|13617.5|13615.5|24
1646629440000|2022-03-07 05:04:00|13618.3|13616.3|13619.1|13617.1|13619.4|13617.4|13618.3|13616.3|5
1646629450000|2022-03-07 05:04:10|13619.4|13617.4|13619.3|13617.3|13620.3|13618.3|13618.5|13616.5|81
1646629460000|2022-03-07 05:04:20|13619.1|13617.1|13619.8|13617.8|13619.9|13617.9|13618.6|13616.6|9
1646629470000|2022-03-07 05:04:30|13619.5|13617.5|13617.9|13615.9|13620|13618|13617.9|13615.9|18
1646629480000|2022-03-07 05:04:40|13617.5|13615.5|13616.8|13614.8|13618.3|13616.3|13616.8|13614.8|21
1646629490000|2022-03-07 05:04:50|13617.1|13615.1|13616.9|13614.9|13617.1|13615.1|13616|13614|5
1646629500000|2022-03-07 05:05:00|13617.4|13615.4|13617.1|13615.1|13617.4|13615.4|13616.9|13614.9|11
1646629510000|2022-03-07 05:05:10|13617|13615|13617.3|13615.3|13618.3|13616.3|13616.5|13614.5|5
1646629520000|2022-03-07 05:05:20|13617.4|13615.4|13615.6|13613.6|13618.8|13616.8|13615.3|13613.3|31
1646629530000|2022-03-07 05:05:30|13615.8|13613.8|13616.1|13614.1|13616.3|13614.3|13615.6|13613.6|15
1646629540000|2022-03-07 05:05:40|13616.3|13614.3|13616.5|13614.5|13616.5|13614.5|13615.5|13613.5|52
1646629550000|2022-03-07 05:05:50|13616.9|13614.9|13615.8|13613.8|13616.9|13614.9|13615.8|13613.8|10
1646629560000|2022-03-07 05:06:00|13615.9|13613.9|13616.8|13614.8|13616.8|13614.8|13615.8|13613.8|6
1646629570000|2022-03-07 05:06:10|13616.6|13614.6|13617.1|13615.1|13617.1|13615.1|13616.5|13614.5|1
1646629580000|2022-03-07 05:06:20|13618|13616|13619.6|13617.6|13619.8|13617.8|13617.5|13615.5|5
1646629590000|2022-03-07 05:06:30|13619.8|13617.8|13619.9|13617.9|13619.9|13617.9|13619.3|13617.3|0
1646629600000|2022-03-07 05:06:40|13620|13618|13617.9|13615.9|13622.1|13620.1|13617.9|13615.9|70
1646629610000|2022-03-07 05:06:50|13618|13616|13617.5|13615.5|13618|13616|13617.1|13615.1|4
1646629620000|2022-03-07 05:07:00|13617.4|13615.4|13619.1|13617.1|13620|13618|13616.3|13614.3|23
1646629630000|2022-03-07 05:07:10|13619.3|13617.3|13620|13618|13620.1|13618.1|13618.8|13616.8|7
1646629640000|2022-03-07 05:07:20|13619.9|13617.9|13619.5|13617.5|13620.5|13618.5|13619.1|13617.1|9
1646629650000|2022-03-07 05:07:30|13619.6|13617.6|13617.5|13615.5|13619.6|13617.6|13617.3|13615.3|9
1646629660000|2022-03-07 05:07:40|13617.4|13615.4|13617.3|13615.3|13617.8|13615.8|13617.3|13615.3|0
1646629670000|2022-03-07 05:07:50|13617.1|13615.1|13617.1|13615.1|13617.4|13615.4|13616.6|13614.6|2
1646629680000|2022-03-07 05:08:00|13617.3|13615.3|13617.1|13615.1|13617.6|13615.6|13617.1|13615.1|3
1646629690000|2022-03-07 05:08:10|13616.6|13614.6|13616.4|13614.4|13616.6|13614.6|13616.3|13614.3|4
1646629700000|2022-03-07 05:08:20|13616.9|13614.9|13617.3|13615.3|13617.9|13615.9|13616.9|13614.9|8
1646629710000|2022-03-07 05:08:30|13617.9|13615.9|13617.5|13615.5|13618|13616|13617.1|13615.1|4
1646629720000|2022-03-07 05:08:40|13617.4|13615.4|13617.5|13615.5|13617.8|13615.8|13616.5|13614.5|3
1646629730000|2022-03-07 05:08:50|13617.6|13615.6|13617.3|13615.3|13617.9|13615.9|13617.3|13615.3|1
1646629740000|2022-03-07 05:09:00|13617.1|13615.1|13617.8|13615.8|13617.8|13615.8|13617.1|13615.1|1
1646629750000|2022-03-07 05:09:10|13617.4|13615.4|13617.5|13615.5|13618|13616|13616.9|13614.9|9
1646629760000|2022-03-07 05:09:20|13617.4|13615.4|13618.4|13616.4|13618.4|13616.4|13617.3|13615.3|0
1646629770000|2022-03-07 05:09:30|13618|13616|13620.4|13618.4|13621|13619|13618|13616|10
1646629780000|2022-03-07 05:09:40|13620.3|13618.3|13619.8|13617.8|13620.9|13618.9|13619.6|13617.6|6
1646629790000|2022-03-07 05:09:50|13620|13618|13620.4|13618.4|13620.6|13618.6|13619.8|13617.8|2
1646629800000|2022-03-07 05:10:00|13620.3|13618.3|13622|13620|13622.1|13620.1|13620.1|13618.1|6
1646629810000|2022-03-07 05:10:10|13622.1|13620.1|13621.3|13619.3|13622.1|13620.1|13620.4|13618.4|4
1646629820000|2022-03-07 05:10:20|13621.1|13619.1|13620.9|13618.9|13621.8|13619.8|13620.5|13618.5|6
1646629830000|2022-03-07 05:10:30|13621|13619|13621.6|13619.6|13622.4|13620.4|13621|13619|7
1646629840000|2022-03-07 05:10:40|13621.8|13619.8|13621.1|13619.1|13622|13620|13621.1|13619.1|4
1646629850000|2022-03-07 05:10:50|13621.3|13619.3|13619.6|13617.6|13621.5|13619.5|13619.1|13617.1|12
1646629860000|2022-03-07 05:11:00|13619.9|13617.9|13621.6|13619.6|13621.6|13619.6|13619.9|13617.9|0
1646629870000|2022-03-07 05:11:10|13621.1|13619.1|13621.4|13619.4|13621.4|13619.4|13621.1|13619.1|1
1646629880000|2022-03-07 05:11:20|13621.3|13619.3|13620.4|13618.4|13621.4|13619.4|13618.8|13616.8|7
1646629890000|2022-03-07 05:11:30|13620.5|13618.5|13620.6|13618.6|13620.8|13618.8|13620|13618|3
1646629900000|2022-03-07 05:11:40|13621|13619|13619.1|13617.1|13621|13619|13619.1|13617.1|3
1646629910000|2022-03-07 05:11:50|13619.4|13617.4|13620.4|13618.4|13620.4|13618.4|13619.4|13617.4|3
1646629920000|2022-03-07 05:12:00|13620.5|13618.5|13621.5|13619.5|13622.1|13620.1|13620.4|13618.4|11
1646629930000|2022-03-07 05:12:10|13621.4|13619.4|13622.3|13620.3|13622.4|13620.4|13621.1|13619.1|5
1646629940000|2022-03-07 05:12:20|13622.6|13620.6|13623.6|13621.6|13623.6|13621.6|13622.1|13620.1|18
1646629950000|2022-03-07 05:12:30|13624.1|13622.1|13625|13623|13625.8|13623.8|13624|13622|28
1646629960000|2022-03-07 05:12:40|13625.3|13623.3|13623.8|13621.8|13625.3|13623.3|13623.3|13621.3|8
1646629970000|2022-03-07 05:12:50|13623.6|13621.6|13623.9|13621.9|13624|13622|13623|13621|4
1646629980000|2022-03-07 05:13:00|13623.8|13621.8|13624.8|13622.8|13624.9|13622.9|13623.8|13621.8|4
1646629990000|2022-03-07 05:13:10|13624.6|13622.6|13624.6|13622.6|13624.6|13622.6|13623.8|13621.8|8
1646630000000|2022-03-07 05:13:20|13624.5|13622.5|13624|13622|13624.8|13622.8|13623.5|13621.5|12
1646630010000|2022-03-07 05:13:30|13624.5|13622.5|13623.6|13621.6|13624.5|13622.5|13622.6|13620.6|11
1646630020000|2022-03-07 05:13:40|13623.5|13621.5|13624.9|13622.9|13624.9|13622.9|13623.5|13621.5|13
1646630030000|2022-03-07 05:13:50|13625|13623|13623.1|13621.1|13625.1|13623.1|13622.5|13620.5|13
1646630040000|2022-03-07 05:14:00|13623|13621|13623.3|13621.3|13623.9|13621.9|13623|13621|5
1646630050000|2022-03-07 05:14:10|13623.1|13621.1|13626.3|13624.3|13626.3|13624.3|13622.9|13620.9|22
1646630060000|2022-03-07 05:14:20|13626.4|13624.4|13634.3|13632.3|13634.9|13632.9|13626.3|13624.3|128
1646630070000|2022-03-07 05:14:30|13634.8|13632.8|13634.3|13632.3|13635.6|13633.6|13633.9|13631.9|30
1646630080000|2022-03-07 05:14:40|13634.1|13632.1|13626.3|13624.3|13634.1|13632.1|13626|13624|65
1646630090000|2022-03-07 05:14:50|13627.5|13625.5|13624.3|13622.3|13627.5|13625.5|13622.9|13620.9|36
1646630100000|2022-03-07 05:15:00|13624.4|13622.4|13628.1|13626.1|13630|13628|13623.4|13621.4|32
1646630110000|2022-03-07 05:15:10|13627.8|13625.8|13643.9|13641.9|13644.4|13642.4|13627.3|13625.3|236
1646630120000|2022-03-07 05:15:20|13644|13642|13638.9|13636.9|13644.8|13642.8|13635.4|13633.4|117
1646630130000|2022-03-07 05:15:30|13638.8|13636.8|13640.3|13638.3|13640.4|13638.4|13638.4|13636.4|19
1646630140000|2022-03-07 05:15:40|13640|13638|13644|13642|13644.5|13642.5|13638.1|13636.1|35
1646630150000|2022-03-07 05:15:50|13644.5|13642.5|13642.4|13640.4|13644.8|13642.8|13641.8|13639.8|29
1646630160000|2022-03-07 05:16:00|13642.5|13640.5|13646|13644|13647.1|13645.1|13642.5|13640.5|49
1646630170000|2022-03-07 05:16:10|13646.1|13644.1|13649.3|13647.3|13649.3|13647.3|13644.9|13642.9|65
1646630180000|2022-03-07 05:16:20|13649|13647|13647|13645|13649.6|13647.6|13645.6|13643.6|28
1646630190000|2022-03-07 05:16:30|13646.4|13644.4|13646.1|13644.1|13648.6|13646.6|13644.9|13642.9|88
1646630200000|2022-03-07 05:16:40|13646|13644|13645.4|13643.4|13646.8|13644.8|13643.3|13641.3|28
1646630210000|2022-03-07 05:16:50|13645.3|13643.3|13645.5|13643.5|13647.4|13645.4|13645.3|13643.3|11
1646630220000|2022-03-07 05:17:00|13645.6|13643.6|13648.6|13646.6|13648.8|13646.8|13645.1|13643.1|57
1646630230000|2022-03-07 05:17:10|13648.8|13646.8|13647.4|13645.4|13649.3|13647.3|13646.8|13644.8|18
1646630240000|2022-03-07 05:17:20|13647.5|13645.5|13647|13645|13648.1|13646.1|13646|13644|2
1646630250000|2022-03-07 05:17:30|13647.4|13645.4|13650.4|13648.4|13650.4|13648.4|13647|13645|16
1646630260000|2022-03-07 05:17:40|13650.5|13648.5|13652.5|13650.5|13653.9|13651.9|13649.5|13647.5|129
1646630270000|2022-03-07 05:17:50|13652.4|13650.4|13655|13653|13655.9|13653.9|13652.1|13650.1|68
1646630280000|2022-03-07 05:18:00|13654.8|13652.8|13655.1|13653.1|13655.4|13653.4|13653.3|13651.3|19
1646630290000|2022-03-07 05:18:10|13655.3|13653.3|13661.5|13659.5|13662.5|13660.5|13655.3|13653.3|106
1646630300000|2022-03-07 05:18:20|13661.4|13659.4|13659.6|13657.6|13662|13660|13658.1|13656.1|45
1646630310000|2022-03-07 05:18:30|13659.5|13657.5|13654.8|13652.8|13659.5|13657.5|13654.5|13652.5|24
1646630320000|2022-03-07 05:18:40|13654.4|13652.4|13658.3|13656.3|13658.5|13656.5|13654.4|13652.4|27
1646630330000|2022-03-07 05:18:50|13658.4|13656.4|13662.6|13660.6|13662.6|13660.6|13658.4|13656.4|47
1646630340000|2022-03-07 05:19:00|13662|13660|13658.3|13656.3|13662.9|13660.9|13657.1|13655.1|30
1646630350000|2022-03-07 05:19:10|13658.6|13656.6|13658|13656|13659.1|13657.1|13656.5|13654.5|18
1646630360000|2022-03-07 05:19:20|13658.3|13656.3|13651.3|13649.3|13658.3|13656.3|13651|13649|66
1646630370000|2022-03-07 05:19:30|13651.1|13649.1|13652.3|13650.3|13654.5|13652.5|13650|13648|54
1646630380000|2022-03-07 05:19:40|13652.1|13650.1|13651.6|13649.6|13652.8|13650.8|13651.3|13649.3|4
1646630390000|2022-03-07 05:19:50|13651.3|13649.3|13654.6|13652.6|13655|13653|13651.3|13649.3|23
1646630400000|2022-03-07 05:20:00|13655.1|13653.1|13653.9|13651.9|13656|13654|13653.8|13651.8|19
1646630410000|2022-03-07 05:20:10|13654.6|13652.6|13654.9|13652.9|13655.1|13653.1|13653.3|13651.3|17
1646630420000|2022-03-07 05:20:20|13654.8|13652.8|13658.5|13656.5|13660.3|13658.3|13654.8|13652.8|26
1646630430000|2022-03-07 05:20:30|13658.4|13656.4|13668.8|13666.8|13670.3|13668.3|13658.4|13656.4|137
1646630440000|2022-03-07 05:20:40|13668.4|13666.4|13665.9|13663.9|13670|13668|13665.9|13663.9|57
1646630450000|2022-03-07 05:20:50|13666|13664|13666.5|13664.5|13668.4|13666.4|13665.6|13663.6|30
1646630460000|2022-03-07 05:21:00|13666.4|13664.4|13670.3|13668.3|13670.6|13668.6|13665|13663|36
1646630470000|2022-03-07 05:21:10|13669.4|13667.4|13671.6|13669.6|13673.1|13671.1|13667.8|13665.8|75
1646630480000|2022-03-07 05:21:20|13671.5|13669.5|13668.9|13666.9|13674.3|13672.3|13668.9|13666.9|48
1646630490000|2022-03-07 05:21:30|13668.8|13666.8|13668.8|13666.8|13671.3|13669.3|13668.4|13666.4|22
1646630500000|2022-03-07 05:21:40|13668.9|13666.9|13667.3|13665.3|13669.5|13667.5|13667|13665|21
1646630510000|2022-03-07 05:21:50|13667.1|13665.1|13672.4|13670.4|13673|13671|13665.3|13663.3|50
1646630520000|2022-03-07 05:22:00|13672.5|13670.5|13671.4|13669.4|13673.9|13671.9|13670.9|13668.9|31
1646630530000|2022-03-07 05:22:10|13671.5|13669.5|13671.4|13669.4|13671.5|13669.5|13670.3|13668.3|8
1646630540000|2022-03-07 05:22:20|13671.1|13669.1|13670.8|13668.8|13671.3|13669.3|13669.5|13667.5|19
1646630550000|2022-03-07 05:22:30|13667.9|13665.9|13670.1|13668.1|13672|13670|13667.1|13665.1|91
1646630560000|2022-03-07 05:22:40|13669.9|13667.9|13665.8|13663.8|13670|13668|13665.5|13663.5|32
1646630570000|2022-03-07 05:22:50|13665.9|13663.9|13665.9|13663.9|13667.9|13665.9|13665.1|13663.1|29
1646630580000|2022-03-07 05:23:00|13665.8|13663.8|13665.5|13663.5|13666.5|13664.5|13664.8|13662.8|29
1646630590000|2022-03-07 05:23:10|13665.4|13663.4|13663.8|13661.8|13665.5|13663.5|13663|13661|45
1646630600000|2022-03-07 05:23:20|13663.6|13661.6|13663.5|13661.5|13664.9|13662.9|13661.5|13659.5|37
1646630610000|2022-03-07 05:23:30|13663.6|13661.6|13661|13659|13663.6|13661.6|13660.1|13658.1|17
1646630620000|2022-03-07 05:23:40|13660.9|13658.9|13658.8|13656.8|13661.4|13659.4|13658.8|13656.8|18
1646630630000|2022-03-07 05:23:50|13658.6|13656.6|13658.9|13656.9|13659.3|13657.3|13657.5|13655.5|30
1646630640000|2022-03-07 05:24:00|13658.8|13656.8|13659.8|13657.8|13659.9|13657.9|13657.3|13655.3|25
1646630650000|2022-03-07 05:24:10|13659.6|13657.6|13655.5|13653.5|13660.3|13658.3|13655.3|13653.3|53
1646630660000|2022-03-07 05:24:20|13655.8|13653.8|13654.8|13652.8|13656.3|13654.3|13654.4|13652.4|11
1646630670000|2022-03-07 05:24:30|13655|13653|13653.5|13651.5|13655.4|13653.4|13653.5|13651.5|19
1646630680000|2022-03-07 05:24:40|13653.4|13651.4|13654.8|13652.8|13655.4|13653.4|13652.9|13650.9|14
1646630690000|2022-03-07 05:24:50|13655.4|13653.4|13653.9|13651.9|13656|13654|13653.9|13651.9|5
1646630700000|2022-03-07 05:25:00|13653.6|13651.6|13654.8|13652.8|13656.5|13654.5|13652.9|13650.9|8
1646630710000|2022-03-07 05:25:10|13654.6|13652.6|13653.5|13651.5|13654.6|13652.6|13652.6|13650.6|100
1646630720000|2022-03-07 05:25:20|13653.6|13651.6|13654.6|13652.6|13654.9|13652.9|13653.6|13651.6|12
1646630730000|2022-03-07 05:25:30|13654.4|13652.4|13653.8|13651.8|13655|13653|13653.3|13651.3|62
1646630740000|2022-03-07 05:25:40|13653.9|13651.9|13652.6|13650.6|13654|13652|13652.6|13650.6|17
1646630750000|2022-03-07 05:25:50|13652.5|13650.5|13652.5|13650.5|13653.1|13651.1|13651.9|13649.9|39
1646630760000|2022-03-07 05:26:00|13652.4|13650.4|13649.4|13647.4|13652.4|13650.4|13649.4|13647.4|20
1646630770000|2022-03-07 05:26:10|13649.3|13647.3|13649.9|13647.9|13649.9|13647.9|13648.6|13646.6|16
1646630780000|2022-03-07 05:26:20|13649.5|13647.5|13648.6|13646.6|13649.8|13647.8|13648.6|13646.6|82
1646630790000|2022-03-07 05:26:30|13648|13646|13649.9|13647.9|13650|13648|13648|13646|42
1646630800000|2022-03-07 05:26:40|13649.6|13647.6|13648.5|13646.5|13649.8|13647.8|13647.6|13645.6|11
1646630810000|2022-03-07 05:26:50|13648.6|13646.6|13649.6|13647.6|13649.6|13647.6|13648.5|13646.5|4
1646630820000|2022-03-07 05:27:00|13649.5|13647.5|13649.1|13647.1|13649.5|13647.5|13648|13646|17
1646630830000|2022-03-07 05:27:10|13648.8|13646.8|13648.1|13646.1|13649.9|13647.9|13646.6|13644.6|18
1646630840000|2022-03-07 05:27:20|13647.9|13645.9|13647.1|13645.1|13648.1|13646.1|13645.8|13643.8|17
1646630850000|2022-03-07 05:27:30|13647.3|13645.3|13649.4|13647.4|13649.5|13647.5|13646.8|13644.8|21
1646630860000|2022-03-07 05:27:40|13649.5|13647.5|13648.6|13646.6|13649.5|13647.5|13648|13646|13
1646630870000|2022-03-07 05:27:50|13648.8|13646.8|13650|13648|13650|13648|13648.8|13646.8|13
1646630880000|2022-03-07 05:28:00|13649.9|13647.9|13650.3|13648.3|13650.4|13648.4|13649.3|13647.3|10
1646630890000|2022-03-07 05:28:10|13650.6|13648.6|13649.5|13647.5|13651.1|13649.1|13649.1|13647.1|16
1646630900000|2022-03-07 05:28:20|13649.6|13647.6|13649.4|13647.4|13650|13648|13649.1|13647.1|0
1646630910000|2022-03-07 05:28:30|13649.3|13647.3|13646.5|13644.5|13649.4|13647.4|13645.8|13643.8|30
1646630920000|2022-03-07 05:28:40|13646.6|13644.6|13646.5|13644.5|13647.5|13645.5|13646.5|13644.5|6
1646630930000|2022-03-07 05:28:50|13646.4|13644.4|13645.5|13643.5|13647.5|13645.5|13645.5|13643.5|5
1646630940000|2022-03-07 05:29:00|13645.6|13643.6|13642.1|13640.1|13646.1|13644.1|13642.1|13640.1|63
1646630950000|2022-03-07 05:29:10|13642.3|13640.3|13642.9|13640.9|13643.5|13641.5|13641.8|13639.8|19
1646630960000|2022-03-07 05:29:20|13643|13641|13638.1|13636.1|13643.4|13641.4|13638.1|13636.1|26
1646630970000|2022-03-07 05:29:30|13637.5|13635.5|13637.1|13635.1|13638.3|13636.3|13636.4|13634.4|64
1646630980000|2022-03-07 05:29:40|13637.3|13635.3|13638.1|13636.1|13638.4|13636.4|13635.5|13633.5|22
1646630990000|2022-03-07 05:29:50|13638|13636|13637.1|13635.1|13638.4|13636.4|13635.5|13633.5|20
1646631000000|2022-03-07 05:30:00|13637.3|13635.3|13634.1|13632.1|13637.3|13635.3|13631.8|13629.8|67
1646631010000|2022-03-07 05:30:10|13634.4|13632.4|13633.6|13631.6|13636.1|13634.1|13633.6|13631.6|26
1646631020000|2022-03-07 05:30:20|13633|13631|13631.8|13629.8|13633|13631|13631.3|13629.3|31
1646631030000|2022-03-07 05:30:30|13631.6|13629.6|13633.3|13631.3|13633.3|13631.3|13631.4|13629.4|10
1646631040000|2022-03-07 05:30:40|13631.9|13629.9|13632.1|13630.1|13632.9|13630.9|13630|13628|32
1646631050000|2022-03-07 05:30:50|13632.3|13630.3|13632.4|13630.4|13633.1|13631.1|13631.5|13629.5|9
1646631060000|2022-03-07 05:31:00|13632.5|13630.5|13625.6|13623.6|13632.5|13630.5|13625.5|13623.5|31
1646631070000|2022-03-07 05:31:10|13625.8|13623.8|13617.5|13615.5|13625.8|13623.8|13617.4|13615.4|118
1646631080000|2022-03-07 05:31:20|13617.3|13615.3|13621.5|13619.5|13622.4|13620.4|13616.8|13614.8|46
1646631090000|2022-03-07 05:31:30|13621.4|13619.4|13621.5|13619.5|13621.6|13619.6|13620.4|13618.4|14
1646631100000|2022-03-07 05:31:40|13621.6|13619.6|13618.3|13616.3|13621.9|13619.9|13618|13616|16
1646631110000|2022-03-07 05:31:50|13618.4|13616.4|13616.8|13614.8|13619.6|13617.6|13614.8|13612.8|72
1646631120000|2022-03-07 05:32:00|13617.4|13615.4|13620.3|13618.3|13620.4|13618.4|13616.6|13614.6|31
1646631130000|2022-03-07 05:32:10|13620.6|13618.6|13622.3|13620.3|13622.6|13620.6|13620.1|13618.1|13
1646631140000|2022-03-07 05:32:20|13621.6|13619.6|13621.9|13619.9|13622.8|13620.8|13619.8|13617.8|24
1646631150000|2022-03-07 05:32:30|13622.4|13620.4|13622.4|13620.4|13623.1|13621.1|13621.5|13619.5|8
1646631160000|2022-03-07 05:32:40|13622.5|13620.5|13620.9|13618.9|13622.5|13620.5|13620.5|13618.5|15
1646631170000|2022-03-07 05:32:50|13620|13618|13619.6|13617.6|13621.6|13619.6|13618.8|13616.8|30
1646631180000|2022-03-07 05:33:00|13619.8|13617.8|13620.4|13618.4|13621.3|13619.3|13619.4|13617.4|17
1646631190000|2022-03-07 05:33:10|13620.6|13618.6|13621.6|13619.6|13622.3|13620.3|13620.5|13618.5|23
1646631200000|2022-03-07 05:33:20|13621.5|13619.5|13620.1|13618.1|13621.5|13619.5|13618.9|13616.9|8
1646631210000|2022-03-07 05:33:30|13620|13618|13621.5|13619.5|13621.6|13619.6|13619.1|13617.1|9
1646631220000|2022-03-07 05:33:40|13621.3|13619.3|13618.5|13616.5|13622.1|13620.1|13617.6|13615.6|30
1646631230000|2022-03-07 05:33:50|13618.6|13616.6|13618.5|13616.5|13619|13617|13617|13615|14
1646631240000|2022-03-07 05:34:00|13618.6|13616.6|13614|13612|13619|13617|13613.9|13611.9|25
1646631250000|2022-03-07 05:34:10|13613.5|13611.5|13607.6|13605.6|13613.5|13611.5|13606.5|13604.5|105
1646631260000|2022-03-07 05:34:20|13607.5|13605.5|13607.1|13605.1|13608.9|13606.9|13606.4|13604.4|22
1646631270000|2022-03-07 05:34:30|13607.3|13605.3|13611.4|13609.4|13613.6|13611.6|13606|13604|23
1646631280000|2022-03-07 05:34:40|13611.3|13609.3|13610.3|13608.3|13614|13612|13610.1|13608.1|18
1646631290000|2022-03-07 05:34:50|13612.8|13610.8|13612.3|13610.3|13613.6|13611.6|13611.9|13609.9|42
1646631300000|2022-03-07 05:35:00|13612.4|13610.4|13609.5|13607.5|13614.1|13612.1|13609.1|13607.1|49
1646631310000|2022-03-07 05:35:10|13609.4|13607.4|13610.3|13608.3|13612.9|13610.9|13608.5|13606.5|11
1646631320000|2022-03-07 05:35:20|13610.4|13608.4|13605.9|13603.9|13611.1|13609.1|13605.6|13603.6|35
1646631330000|2022-03-07 05:35:30|13606|13604|13605.8|13603.8|13609.5|13607.5|13604.9|13602.9|94
1646631340000|2022-03-07 05:35:40|13606.1|13604.1|13605.4|13603.4|13607.8|13605.8|13605.4|13603.4|12
1646631350000|2022-03-07 05:35:50|13605.3|13603.3|13610.1|13608.1|13610.3|13608.3|13605.3|13603.3|24
1646631360000|2022-03-07 05:36:00|13610.3|13608.3|13611.8|13609.8|13613|13611|13608.4|13606.4|19
1646631370000|2022-03-07 05:36:10|13611.6|13609.6|13610.3|13608.3|13612.3|13610.3|13610.3|13608.3|28
1646631380000|2022-03-07 05:36:20|13610.1|13608.1|13611.5|13609.5|13611.6|13609.6|13609.3|13607.3|16
1646631390000|2022-03-07 05:36:30|13611.6|13609.6|13612.9|13610.9|13612.9|13610.9|13611.5|13609.5|5
1646631400000|2022-03-07 05:36:40|13612.8|13610.8|13612.3|13610.3|13613|13611|13611.6|13609.6|4
1646631410000|2022-03-07 05:36:50|13612.4|13610.4|13610.3|13608.3|13613.1|13611.1|13610|13608|7
1646631420000|2022-03-07 05:37:00|13610.4|13608.4|13609.1|13607.1|13610.9|13608.9|13606.6|13604.6|37
1646631430000|2022-03-07 05:37:10|13609.3|13607.3|13610.8|13608.8|13612.9|13610.9|13608.8|13606.8|8
1646631440000|2022-03-07 05:37:20|13610.6|13608.6|13612.4|13610.4|13612.5|13610.5|13610.6|13608.6|8
1646631450000|2022-03-07 05:37:30|13611.3|13609.3|13610.5|13608.5|13611.9|13609.9|13610.5|13608.5|4
1646631460000|2022-03-07 05:37:40|13610.6|13608.6|13609|13607|13610.6|13608.6|13607.9|13605.9|5
1646631470000|2022-03-07 05:37:50|13608.9|13606.9|13607.9|13605.9|13609.3|13607.3|13607.8|13605.8|6
1646631480000|2022-03-07 05:38:00|13608|13606|13607.6|13605.6|13608.5|13606.5|13607.5|13605.5|5
1646631490000|2022-03-07 05:38:10|13607.5|13605.5|13610.3|13608.3|13610.3|13608.3|13607.5|13605.5|20
1646631500000|2022-03-07 05:38:20|13610.1|13608.1|13605.1|13603.1|13610.1|13608.1|13605.1|13603.1|71
1646631510000|2022-03-07 05:38:30|13605.3|13603.3|13606.6|13604.6|13608|13606|13604.6|13602.6|16
1646631520000|2022-03-07 05:38:40|13606.9|13604.9|13605.8|13603.8|13607.1|13605.1|13605.4|13603.4|7
1646631530000|2022-03-07 05:38:50|13605.9|13603.9|13604.8|13602.8|13606|13604|13603.5|13601.5|21
1646631540000|2022-03-07 05:39:00|13604.6|13602.6|13610.1|13608.1|13610.4|13608.4|13603.6|13601.6|63
1646631550000|2022-03-07 05:39:10|13610|13608|13609.6|13607.6|13610.3|13608.3|13608.8|13606.8|13
1646631560000|2022-03-07 05:39:20|13609.5|13607.5|13604.3|13602.3|13609.8|13607.8|13604.3|13602.3|49
1646631570000|2022-03-07 05:39:30|13604.5|13602.5|13604.4|13602.4|13604.9|13602.9|13602.4|13600.4|18
1646631580000|2022-03-07 05:39:40|13604.1|13602.1|13607.1|13605.1|13607.1|13605.1|13604|13602|11
1646631590000|2022-03-07 05:39:50|13607.3|13605.3|13607|13605|13607.6|13605.6|13606.3|13604.3|2
1646631600000|2022-03-07 05:40:00|13606.9|13604.9|13604.5|13602.5|13609.1|13607.1|13604.1|13602.1|20
1646631610000|2022-03-07 05:40:10|13604.6|13602.6|13603.5|13601.5|13605|13603|13603.4|13601.4|5
1646631620000|2022-03-07 05:40:20|13603.6|13601.6|13604.6|13602.6|13606.3|13604.3|13603.6|13601.6|34
1646631630000|2022-03-07 05:40:30|13604.8|13602.8|13608.8|13606.8|13609.3|13607.3|13604.8|13602.8|18
1646631640000|2022-03-07 05:40:40|13608.6|13606.6|13608.6|13606.6|13611|13609|13606.9|13604.9|25
1646631650000|2022-03-07 05:40:50|13609.1|13607.1|13611.3|13609.3|13611.3|13609.3|13608|13606|9
1646631660000|2022-03-07 05:41:00|13611.4|13609.4|13608.4|13606.4|13611.4|13609.4|13606.1|13604.1|13
1646631670000|2022-03-07 05:41:10|13608.5|13606.5|13607.6|13605.6|13608.9|13606.9|13607.6|13605.6|7
1646631680000|2022-03-07 05:41:20|13607.8|13605.8|13608|13606|13608.3|13606.3|13607.8|13605.8|1
1646631690000|2022-03-07 05:41:30|13607.8|13605.8|13606.9|13604.9|13607.9|13605.9|13606.9|13604.9|6
1646631700000|2022-03-07 05:41:40|13606.8|13604.8|13607.4|13605.4|13607.4|13605.4|13606.6|13604.6|3
1646631710000|2022-03-07 05:41:50|13607.5|13605.5|13608.6|13606.6|13608.6|13606.6|13607|13605|8
1646631720000|2022-03-07 05:42:00|13608.8|13606.8|13610.5|13608.5|13610.5|13608.5|13608.8|13606.8|12
1646631730000|2022-03-07 05:42:10|13610.4|13608.4|13607|13605|13610.8|13608.8|13606.1|13604.1|14
1646631740000|2022-03-07 05:42:20|13606.9|13604.9|13608.4|13606.4|13609|13607|13606.9|13604.9|12
1646631750000|2022-03-07 05:42:30|13608.5|13606.5|13608.4|13606.4|13609.1|13607.1|13608.1|13606.1|2
1646631760000|2022-03-07 05:42:40|13608.9|13606.9|13608.9|13606.9|13608.9|13606.9|13608|13606|5
1646631770000|2022-03-07 05:42:50|13608.6|13606.6|13609.1|13607.1|13609.1|13607.1|13607.8|13605.8|1
1646631780000|2022-03-07 05:43:00|13609.3|13607.3|13608.1|13606.1|13609.6|13607.6|13607.6|13605.6|4
1646631790000|2022-03-07 05:43:10|13608.3|13606.3|13608|13606|13608.3|13606.3|13608|13606|0
1646631800000|2022-03-07 05:43:20|13608.3|13606.3|13608|13606|13608.3|13606.3|13607.8|13605.8|2
1646631810000|2022-03-07 05:43:30|13607.9|13605.9|13601.1|13599.1|13607.9|13605.9|13600.8|13598.8|58
1646631820000|2022-03-07 05:43:40|13600.9|13598.9|13598.9|13596.9|13601.6|13599.6|13597.9|13595.9|50
1646631830000|2022-03-07 05:43:50|13598.4|13596.4|13598.6|13596.6|13599.4|13597.4|13596.6|13594.6|23
1646631840000|2022-03-07 05:44:00|13598.1|13596.1|13602.3|13600.3|13604.6|13602.6|13597.9|13595.9|62
1646631850000|2022-03-07 05:44:10|13602.1|13600.1|13599.1|13597.1|13602.6|13600.6|13599.1|13597.1|8
1646631860000|2022-03-07 05:44:20|13599.5|13597.5|13600|13598|13600.5|13598.5|13599.4|13597.4|4
1646631870000|2022-03-07 05:44:30|13599.9|13597.9|13599.9|13597.9|13600.3|13598.3|13599.1|13597.1|11
1646631880000|2022-03-07 05:44:40|13600|13598|13601|13599|13603.4|13601.4|13599.6|13597.6|20
1646631890000|2022-03-07 05:44:50|13600.9|13598.9|13601.3|13599.3|13601.8|13599.8|13599.6|13597.6|14
1646631900000|2022-03-07 05:45:00|13601.4|13599.4|13600.8|13598.8|13601.5|13599.5|13598.8|13596.8|13
1646631910000|2022-03-07 05:45:10|13600.6|13598.6|13601.4|13599.4|13601.9|13599.9|13599.4|13597.4|12
1646631920000|2022-03-07 05:45:20|13601.1|13599.1|13607.4|13605.4|13607.6|13605.6|13601.1|13599.1|14
1646631930000|2022-03-07 05:45:30|13607.5|13605.5|13605.4|13603.4|13608.1|13606.1|13604.6|13602.6|14
1646631940000|2022-03-07 05:45:40|13605.3|13603.3|13606.3|13604.3|13607|13605|13604.8|13602.8|13
1646631950000|2022-03-07 05:45:50|13606.4|13604.4|13607|13605|13607|13605|13605.8|13603.8|11
1646631960000|2022-03-07 05:46:00|13607.4|13605.4|13607.9|13605.9|13608.3|13606.3|13605.9|13603.9|18
1646631970000|2022-03-07 05:46:10|13608|13606|13605.5|13603.5|13609.5|13607.5|13605.4|13603.4|26
1646631980000|2022-03-07 05:46:20|13605.6|13603.6|13605.4|13603.4|13606.8|13604.8|13605.3|13603.3|1
1646631990000|2022-03-07 05:46:30|13604.9|13602.9|13606.5|13604.5|13606.5|13604.5|13604.9|13602.9|4
1646632000000|2022-03-07 05:46:40|13606.6|13604.6|13604.9|13602.9|13606.6|13604.6|13604.9|13602.9|9
1646632010000|2022-03-07 05:46:50|13604|13602|13605.1|13603.1|13605.1|13603.1|13603.9|13601.9|5
1646632020000|2022-03-07 05:47:00|13605.3|13603.3|13605.3|13603.3|13606.3|13604.3|13604.8|13602.8|5
1646632030000|2022-03-07 05:47:10|13605.1|13603.1|13605|13603|13605.1|13603.1|13603.8|13601.8|7
1646632040000|2022-03-07 05:47:20|13604.9|13602.9|13604.1|13602.1|13604.9|13602.9|13603.1|13601.1|4
1646632050000|2022-03-07 05:47:30|13604|13602|13603.9|13601.9|13604.1|13602.1|13602.9|13600.9|10
1646632060000|2022-03-07 05:47:40|13603.6|13601.6|13604|13602|13604.3|13602.3|13603.3|13601.3|15
1646632070000|2022-03-07 05:47:50|13603.9|13601.9|13603.4|13601.4|13604.4|13602.4|13603.3|13601.3|1
1646632080000|2022-03-07 05:48:00|13603.5|13601.5|13604.8|13602.8|13606.3|13604.3|13603.1|13601.1|5
1646632090000|2022-03-07 05:48:10|13604.6|13602.6|13602.8|13600.8|13605.3|13603.3|13602.8|13600.8|11
1646632100000|2022-03-07 05:48:20|13602.9|13600.9|13602|13600|13603.8|13601.8|13602|13600|4
1646632110000|2022-03-07 05:48:30|13602.1|13600.1|13602.8|13600.8|13603.3|13601.3|13602.1|13600.1|4
1646632120000|2022-03-07 05:48:40|13602.9|13600.9|13603.9|13601.9|13603.9|13601.9|13602.8|13600.8|3
1646632130000|2022-03-07 05:48:50|13604|13602|13604.9|13602.9|13605|13603|13604|13602|5
1646632140000|2022-03-07 05:49:00|13605.1|13603.1|13606.6|13604.6|13609.1|13607.1|13605.1|13603.1|14
1646632150000|2022-03-07 05:49:10|13606.8|13604.8|13605.9|13603.9|13607.6|13605.6|13605.6|13603.6|25
1646632160000|2022-03-07 05:49:20|13606.1|13604.1|13608.6|13606.6|13609|13607|13606.1|13604.1|48
1646632170000|2022-03-07 05:49:30|13608.5|13606.5|13607.3|13605.3|13608.5|13606.5|13605.9|13603.9|35
1646632180000|2022-03-07 05:49:40|13607.4|13605.4|13603.8|13601.8|13607.4|13605.4|13602.8|13600.8|23
1646632190000|2022-03-07 05:49:50|13603.5|13601.5|13604.9|13602.9|13604.9|13602.9|13602.8|13600.8|7
1646632200000|2022-03-07 05:50:00|13605|13603|13604.4|13602.4|13606|13604|13603.3|13601.3|5
1646632210000|2022-03-07 05:50:10|13604.6|13602.6|13604.9|13602.9|13605.1|13603.1|13604|13602|9
1646632220000|2022-03-07 05:50:20|13604.8|13602.8|13603.6|13601.6|13604.8|13602.8|13603.6|13601.6|4
1646632230000|2022-03-07 05:50:30|13603.8|13601.8|13605.3|13603.3|13605.3|13603.3|13603.1|13601.1|4
1646632240000|2022-03-07 05:50:40|13605.4|13603.4|13607.1|13605.1|13607.1|13605.1|13605.4|13603.4|3
1646632250000|2022-03-07 05:50:50|13607.3|13605.3|13607.8|13605.8|13607.9|13605.9|13606.8|13604.8|0
1646632260000|2022-03-07 05:51:00|13608.5|13606.5|13608.4|13606.4|13610.1|13608.1|13608.3|13606.3|21
1646632270000|2022-03-07 05:51:10|13608.5|13606.5|13607.3|13605.3|13609.5|13607.5|13606.1|13604.1|11
1646632280000|2022-03-07 05:51:20|13607.6|13605.6|13609.3|13607.3|13610.4|13608.4|13607.5|13605.5|15
1646632290000|2022-03-07 05:51:30|13609.4|13607.4|13610.5|13608.5|13610.5|13608.5|13608.9|13606.9|4
1646632300000|2022-03-07 05:51:40|13610.8|13608.8|13610.1|13608.1|13610.8|13608.8|13609.1|13607.1|5
1646632310000|2022-03-07 05:51:50|13610|13608|13610.1|13608.1|13610.5|13608.5|13609.6|13607.6|5
1646632320000|2022-03-07 05:52:00|13610.3|13608.3|13610.9|13608.9|13611.3|13609.3|13609.8|13607.8|5
1646632330000|2022-03-07 05:52:10|13610.3|13608.3|13611.3|13609.3|13611.9|13609.9|13610.3|13608.3|10
1646632340000|2022-03-07 05:52:20|13611|13609|13610.3|13608.3|13611.1|13609.1|13609.8|13607.8|12
1646632350000|2022-03-07 05:52:30|13610.1|13608.1|13608.1|13606.1|13610.3|13608.3|13608.1|13606.1|6
1646632360000|2022-03-07 05:52:40|13608.3|13606.3|13607.6|13605.6|13608.9|13606.9|13606.9|13604.9|2
1646632370000|2022-03-07 05:52:50|13608.1|13606.1|13609.8|13607.8|13609.9|13607.9|13607.8|13605.8|3
1646632380000|2022-03-07 05:53:00|13609.6|13607.6|13610|13608|13610|13608|13608.8|13606.8|2
1646632390000|2022-03-07 05:53:10|13609.9|13607.9|13608.8|13606.8|13610.3|13608.3|13608.4|13606.4|7
1646632400000|2022-03-07 05:53:20|13608.9|13606.9|13609.3|13607.3|13609.3|13607.3|13608.9|13606.9|0
1646632410000|2022-03-07 05:53:30|13609.4|13607.4|13609.8|13607.8|13610.3|13608.3|13609.3|13607.3|1
1646632420000|2022-03-07 05:53:40|13609.6|13607.6|13610|13608|13610|13608|13609|13607|2
1646632430000|2022-03-07 05:53:50|13610.1|13608.1|13610.5|13608.5|13610.5|13608.5|13608.9|13606.9|5
1646632440000|2022-03-07 05:54:00|13610.9|13608.9|13610.9|13608.9|13611.3|13609.3|13610.8|13608.8|9
1646632450000|2022-03-07 05:54:10|13610.8|13608.8|13611.4|13609.4|13611.6|13609.6|13610.3|13608.3|1
1646632460000|2022-03-07 05:54:20|13611.5|13609.5|13610.4|13608.4|13611.5|13609.5|13610.4|13608.4|3
1646632470000|2022-03-07 05:54:30|13610.1|13608.1|13610.3|13608.3|13610.5|13608.5|13610.1|13608.1|6
1646632480000|2022-03-07 05:54:40|13610.4|13608.4|13609.6|13607.6|13610.4|13608.4|13608.9|13606.9|3
1646632490000|2022-03-07 05:54:50|13609.5|13607.5|13608.4|13606.4|13609.5|13607.5|13607.8|13605.8|4
1646632500000|2022-03-07 05:55:00|13608.6|13606.6|13610.3|13608.3|13610.6|13608.6|13608.3|13606.3|9
1646632510000|2022-03-07 05:55:10|13610.4|13608.4|13609|13607|13610.5|13608.5|13608.5|13606.5|8
1646632520000|2022-03-07 05:55:20|13609.9|13607.9|13610.8|13608.8|13611|13609|13609.9|13607.9|3
1646632530000|2022-03-07 05:55:30|13611.3|13609.3|13609.4|13607.4|13611.3|13609.3|13609.4|13607.4|23
1646632540000|2022-03-07 05:55:40|13608.9|13606.9|13609.9|13607.9|13610|13608|13608.8|13606.8|3
1646632550000|2022-03-07 05:55:50|13609.6|13607.6|13614.3|13612.3|13615|13613|13609.3|13607.3|58
1646632560000|2022-03-07 05:56:00|13614.4|13612.4|13611.6|13609.6|13614.4|13612.4|13611|13609|28
1646632570000|2022-03-07 05:56:10|13611.8|13609.8|13609.6|13607.6|13611.8|13609.8|13609.3|13607.3|67
1646632580000|2022-03-07 05:56:20|13609.5|13607.5|13610.1|13608.1|13610.4|13608.4|13607.5|13605.5|52
1646632590000|2022-03-07 05:56:30|13610|13608|13610.1|13608.1|13610.3|13608.3|13607.9|13605.9|35
1646632600000|2022-03-07 05:56:40|13610.3|13608.3|13609.3|13607.3|13611.4|13609.4|13609.3|13607.3|2
1646632610000|2022-03-07 05:56:50|13609.5|13607.5|13607.1|13605.1|13609.5|13607.5|13606.8|13604.8|13
1646632620000|2022-03-07 05:57:00|13607.3|13605.3|13607.1|13605.1|13607.9|13605.9|13607.1|13605.1|5
1646632630000|2022-03-07 05:57:10|13607.5|13605.5|13607.8|13605.8|13609.4|13607.4|13606.9|13604.9|7
1646632640000|2022-03-07 05:57:20|13607.9|13605.9|13608.5|13606.5|13609.3|13607.3|13607.6|13605.6|2
1646632650000|2022-03-07 05:57:30|13608.6|13606.6|13608|13606|13609.8|13607.8|13607.9|13605.9|2
1646632660000|2022-03-07 05:57:40|13607.9|13605.9|13607.6|13605.6|13608|13606|13606.4|13604.4|4
1646632670000|2022-03-07 05:57:50|13607.8|13605.8|13607.5|13605.5|13608.1|13606.1|13607.5|13605.5|0
1646632680000|2022-03-07 05:58:00|13606.1|13604.1|13607.4|13605.4|13608.6|13606.6|13606|13604|16
1646632690000|2022-03-07 05:58:10|13607.3|13605.3|13606.1|13604.1|13607.5|13605.5|13606|13604|0
1646632700000|2022-03-07 05:58:20|13606.5|13604.5|13605.8|13603.8|13607.5|13605.5|13605.8|13603.8|4
1646632710000|2022-03-07 05:58:30|13605.9|13603.9|13606.5|13604.5|13606.5|13604.5|13604.6|13602.6|17
1646632720000|2022-03-07 05:58:40|13606.4|13604.4|13606.6|13604.6|13606.6|13604.6|13605.9|13603.9|1
1646632730000|2022-03-07 05:58:50|13606.5|13604.5|13605.5|13603.5|13606.6|13604.6|13605.3|13603.3|3
1646632740000|2022-03-07 05:59:00|13605.4|13603.4|13607.8|13605.8|13608.4|13606.4|13604.8|13602.8|19
1646632750000|2022-03-07 05:59:10|13607.6|13605.6|13607.8|13605.8|13607.9|13605.9|13607.1|13605.1|5
1646632760000|2022-03-07 05:59:20|13608|13606|13606.5|13604.5|13608|13606|13606.5|13604.5|3
1646632770000|2022-03-07 05:59:30|13606|13604|13605.1|13603.1|13606|13604|13602.5|13600.5|32
1646632780000|2022-03-07 05:59:40|13605|13603|13602.9|13600.9|13605|13603|13602.9|13600.9|6
1646632790000|2022-03-07 05:59:50|13603.3|13601.3|13606.1|13604.1|13606.1|13604.1|13603|13601|9
1646632800000|2022-03-07 06:00:00|13605.1|13603.1|13599.3|13597.3|13605.1|13603.1|13595|13593|100
1646632810000|2022-03-07 06:00:10|13599.1|13597.1|13599.4|13597.4|13599.6|13597.6|13596.9|13594.9|14
1646632820000|2022-03-07 06:00:20|13599|13597|13597|13595|13599|13597|13595.6|13593.6|19
1646632830000|2022-03-07 06:00:30|13596.8|13594.8|13597|13595|13598|13596|13596.1|13594.1|24
1646632840000|2022-03-07 06:00:40|13597.6|13595.6|13595|13593|13597.6|13595.6|13594.4|13592.4|35
1646632850000|2022-03-07 06:00:50|13594.9|13592.9|13592.8|13590.8|13595.6|13593.6|13590.6|13588.6|103
1646632860000|2022-03-07 06:01:00|13592.9|13590.9|13594.9|13592.9|13594.9|13592.9|13592.1|13590.1|47
1646632870000|2022-03-07 06:01:10|13593.9|13591.9|13600.1|13598.1|13601.1|13599.1|13593.9|13591.9|16
1646632880000|2022-03-07 06:01:20|13600.3|13598.3|13606.1|13604.1|13606.8|13604.8|13600.3|13598.3|55
1646632890000|2022-03-07 06:01:30|13606.3|13604.3|13608.1|13606.1|13609.9|13607.9|13605.9|13603.9|40
1646632900000|2022-03-07 06:01:40|13607.9|13605.9|13608|13606|13609.3|13607.3|13606.6|13604.6|13
1646632910000|2022-03-07 06:01:50|13608.9|13606.9|13608.5|13606.5|13608.9|13606.9|13607.6|13605.6|9
1646632920000|2022-03-07 06:02:00|13608.1|13606.1|13610.1|13608.1|13610.1|13608.1|13607.1|13605.1|13
1646632930000|2022-03-07 06:02:10|13608.3|13606.3|13609.5|13607.5|13609.6|13607.6|13607.1|13605.1|11
1646632940000|2022-03-07 06:02:20|13609.4|13607.4|13607.8|13605.8|13609.4|13607.4|13607.1|13605.1|7
1646632950000|2022-03-07 06:02:30|13607.6|13605.6|13594|13592|13607.6|13605.6|13594|13592|58
1646632960000|2022-03-07 06:02:40|13594.1|13592.1|13595.5|13593.5|13599.3|13597.3|13592.6|13590.6|59
1646632970000|2022-03-07 06:02:50|13594.8|13592.8|13590.9|13588.9|13596.1|13594.1|13590.3|13588.3|35
1646632980000|2022-03-07 06:03:00|13591|13589|13583.6|13581.6|13591.9|13589.9|13583.6|13581.6|82
1646632990000|2022-03-07 06:03:10|13584|13582|13583.9|13581.9|13584.4|13582.4|13578.3|13576.3|111
1646633000000|2022-03-07 06:03:20|13584.8|13582.8|13585.3|13583.3|13585.3|13583.3|13582.1|13580.1|25
1646633010000|2022-03-07 06:03:30|13585.5|13583.5|13585.9|13583.9|13586.8|13584.8|13583.9|13581.9|22
1646633020000|2022-03-07 06:03:40|13586|13584|13587.1|13585.1|13587.1|13585.1|13585.5|13583.5|12
1646633030000|2022-03-07 06:03:50|13586.9|13584.9|13586.9|13584.9|13588.6|13586.6|13586.3|13584.3|7
1646633040000|2022-03-07 06:04:00|13586.5|13584.5|13591.9|13589.9|13592.1|13590.1|13586.5|13584.5|23
1646633050000|2022-03-07 06:04:10|13591.8|13589.8|13594.5|13592.5|13595|13593|13591.5|13589.5|12
1646633060000|2022-03-07 06:04:20|13593.6|13591.6|13597|13595|13597|13595|13593.6|13591.6|22
1646633070000|2022-03-07 06:04:30|13596.9|13594.9|13592.3|13590.3|13597.1|13595.1|13592.3|13590.3|11
1646633080000|2022-03-07 06:04:40|13592.1|13590.1|13593.1|13591.1|13593.9|13591.9|13592|13590|5
1646633090000|2022-03-07 06:04:50|13593.3|13591.3|13594.9|13592.9|13595.1|13593.1|13593.1|13591.1|1
1646633100000|2022-03-07 06:05:00|13594.8|13592.8|13594.5|13592.5|13594.9|13592.9|13592.3|13590.3|18
1646633110000|2022-03-07 06:05:10|13594.6|13592.6|13595|13593|13595|13593|13594.6|13592.6|0
1646633120000|2022-03-07 06:05:20|13595.9|13593.9|13599.1|13597.1|13599.4|13597.4|13595.1|13593.1|45
1646633130000|2022-03-07 06:05:30|13599|13597|13598.8|13596.8|13599.5|13597.5|13598.4|13596.4|4
1646633140000|2022-03-07 06:05:40|13598.4|13596.4|13599.3|13597.3|13600.3|13598.3|13598.4|13596.4|17
1646633150000|2022-03-07 06:05:50|13599|13597|13601.6|13599.6|13602.8|13600.8|13598.6|13596.6|19
1646633160000|2022-03-07 06:06:00|13601.8|13599.8|13602.5|13600.5|13602.8|13600.8|13601.5|13599.5|21
1646633170000|2022-03-07 06:06:10|13602.9|13600.9|13602.8|13600.8|13603.1|13601.1|13602.6|13600.6|5
1646633180000|2022-03-07 06:06:20|13602.9|13600.9|13602.6|13600.6|13604.3|13602.3|13602.6|13600.6|11
1646633190000|2022-03-07 06:06:30|13602.8|13600.8|13605.5|13603.5|13606|13604|13602.8|13600.8|17
1646633200000|2022-03-07 06:06:40|13605.4|13603.4|13604.3|13602.3|13605.6|13603.6|13604.3|13602.3|6
1646633210000|2022-03-07 06:06:50|13603.3|13601.3|13603.6|13601.6|13603.6|13601.6|13602.8|13600.8|10
1646633220000|2022-03-07 06:07:00|13603.5|13601.5|13604.5|13602.5|13604.6|13602.6|13602.8|13600.8|5
1646633230000|2022-03-07 06:07:10|13604.6|13602.6|13608.6|13606.6|13608.6|13606.6|13604.1|13602.1|29
1646633240000|2022-03-07 06:07:20|13608.4|13606.4|13607.1|13605.1|13609.1|13607.1|13606.5|13604.5|25
1646633250000|2022-03-07 06:07:30|13607.4|13605.4|13605.9|13603.9|13607.4|13605.4|13605.6|13603.6|9
1646633260000|2022-03-07 06:07:40|13605.8|13603.8|13605.5|13603.5|13606|13604|13604.5|13602.5|6
1646633270000|2022-03-07 06:07:50|13605.6|13603.6|13605.8|13603.8|13605.9|13603.9|13605.6|13603.6|1
1646633280000|2022-03-07 06:08:00|13605.9|13603.9|13609.6|13607.6|13609.6|13607.6|13605.6|13603.6|32
1646633290000|2022-03-07 06:08:10|13611.4|13609.4|13608.8|13606.8|13611.5|13609.5|13608.8|13606.8|34
1646633300000|2022-03-07 06:08:20|13608.6|13606.6|13609|13607|13609.4|13607.4|13608.1|13606.1|21
1646633310000|2022-03-07 06:08:30|13609.1|13607.1|13610.6|13608.6|13611.5|13609.5|13609.1|13607.1|12
1646633320000|2022-03-07 06:08:40|13610.8|13608.8|13609.5|13607.5|13610.9|13608.9|13607.3|13605.3|16
1646633330000|2022-03-07 06:08:50|13609.6|13607.6|13610|13608|13610.4|13608.4|13609.4|13607.4|12
1646633340000|2022-03-07 06:09:00|13610.1|13608.1|13609|13607|13611.3|13609.3|13608.6|13606.6|15
1646633350000|2022-03-07 06:09:10|13608.9|13606.9|13607.6|13605.6|13609.5|13607.5|13607.6|13605.6|4
1646633360000|2022-03-07 06:09:20|13607.5|13605.5|13609|13607|13609|13607|13607.4|13605.4|5
1646633370000|2022-03-07 06:09:30|13608.9|13606.9|13609.5|13607.5|13610.8|13608.8|13608.6|13606.6|5
1646633380000|2022-03-07 06:09:40|13609.6|13607.6|13607.6|13605.6|13610.8|13608.8|13607.1|13605.1|4
1646633390000|2022-03-07 06:09:50|13607.5|13605.5|13607.8|13605.8|13608.8|13606.8|13605.8|13603.8|9
1646633400000|2022-03-07 06:10:00|13607.9|13605.9|13606.9|13604.9|13609|13607|13605.8|13603.8|6
1646633410000|2022-03-07 06:10:10|13606.5|13604.5|13606.3|13604.3|13606.9|13604.9|13605.8|13603.8|11
1646633420000|2022-03-07 06:10:20|13606.4|13604.4|13606.3|13604.3|13606.5|13604.5|13605.1|13603.1|3
1646633430000|2022-03-07 06:10:30|13606.1|13604.1|13606.9|13604.9|13606.9|13604.9|13605.8|13603.8|4
1646633440000|2022-03-07 06:10:40|13608|13606|13609|13607|13609.3|13607.3|13608|13606|5
1646633450000|2022-03-07 06:10:50|13609.1|13607.1|13608.6|13606.6|13609.1|13607.1|13608.3|13606.3|3
1646633460000|2022-03-07 06:11:00|13608.5|13606.5|13608.4|13606.4|13609.3|13607.3|13608.4|13606.4|4
1646633470000|2022-03-07 06:11:10|13608.3|13606.3|13607.5|13605.5|13608.3|13606.3|13607|13605|9
1646633480000|2022-03-07 06:11:20|13607.6|13605.6|13607.3|13605.3|13607.6|13605.6|13607.3|13605.3|0
1646633490000|2022-03-07 06:11:30|13607.1|13605.1|13605.6|13603.6|13607.3|13605.3|13605.6|13603.6|6
1646633500000|2022-03-07 06:11:40|13605.8|13603.8|13608.4|13606.4|13608.5|13606.5|13605.8|13603.8|6
1646633510000|2022-03-07 06:11:50|13609.3|13607.3|13609.9|13607.9|13610.5|13608.5|13608.3|13606.3|30
1646633520000|2022-03-07 06:12:00|13610.1|13608.1|13609.6|13607.6|13610.8|13608.8|13609.6|13607.6|19
1646633530000|2022-03-07 06:12:10|13610.1|13608.1|13609.1|13607.1|13610.1|13608.1|13608.6|13606.6|7
1646633540000|2022-03-07 06:12:20|13609.3|13607.3|13608.9|13606.9|13609.3|13607.3|13607.9|13605.9|6
1646633550000|2022-03-07 06:12:30|13609|13607|13610.1|13608.1|13610.3|13608.3|13608.9|13606.9|8
1646633560000|2022-03-07 06:12:40|13609.6|13607.6|13608.1|13606.1|13610.1|13608.1|13608.1|13606.1|5
1646633570000|2022-03-07 06:12:50|13608|13606|13609.5|13607.5|13609.5|13607.5|13608|13606|17
1646633580000|2022-03-07 06:13:00|13609.6|13607.6|13608.3|13606.3|13609.6|13607.6|13607|13605|7
1646633590000|2022-03-07 06:13:10|13608.5|13606.5|13606.9|13604.9|13608.9|13606.9|13606.6|13604.6|3
1646633600000|2022-03-07 06:13:20|13607|13605|13606.5|13604.5|13608.9|13606.9|13606.5|13604.5|17
1646633610000|2022-03-07 06:13:30|13606.6|13604.6|13606.5|13604.5|13606.9|13604.9|13605.9|13603.9|3
1646633620000|2022-03-07 06:13:40|13606.4|13604.4|13604.5|13602.5|13606.4|13604.4|13603.3|13601.3|13
1646633630000|2022-03-07 06:13:50|13604.4|13602.4|13604.3|13602.3|13604.9|13602.9|13603.8|13601.8|17
1646633640000|2022-03-07 06:14:00|13604.4|13602.4|13608.6|13606.6|13608.6|13606.6|13604|13602|7
1646633650000|2022-03-07 06:14:10|13608.8|13606.8|13607.8|13605.8|13609.1|13607.1|13607.8|13605.8|1
1646633660000|2022-03-07 06:14:20|13607.3|13605.3|13605.3|13603.3|13607.3|13605.3|13605|13603|6
1646633670000|2022-03-07 06:14:30|13605.1|13603.1|13602.9|13600.9|13605.1|13603.1|13602.9|13600.9|7
1646633680000|2022-03-07 06:14:40|13603|13601|13603.6|13601.6|13604|13602|13602.6|13600.6|6
1646633690000|2022-03-07 06:14:50|13603.8|13601.8|13604.9|13602.9|13605.5|13603.5|13603.8|13601.8|6
1646633700000|2022-03-07 06:15:00|13605|13603|13604.9|13602.9|13606.3|13604.3|13604.9|13602.9|5
1646633710000|2022-03-07 06:15:10|13605|13603|13604.4|13602.4|13606|13604|13603.6|13601.6|19
1646633720000|2022-03-07 06:15:20|13604.8|13602.8|13606.1|13604.1|13606.3|13604.3|13602.8|13600.8|9
1646633730000|2022-03-07 06:15:30|13606.3|13604.3|13610.5|13608.5|13611.3|13609.3|13606.3|13604.3|25
1646633740000|2022-03-07 06:15:40|13610.6|13608.6|13609.9|13607.9|13611|13609|13609.9|13607.9|6
1646633750000|2022-03-07 06:15:50|13609.8|13607.8|13611.1|13609.1|13611.4|13609.4|13609.6|13607.6|13
1646633760000|2022-03-07 06:16:00|13611.3|13609.3|13610.6|13608.6|13613|13611|13610.3|13608.3|50
1646633770000|2022-03-07 06:16:10|13610.4|13608.4|13609.6|13607.6|13611.1|13609.1|13609|13607|12
1646633780000|2022-03-07 06:16:20|13610.4|13608.4|13608.9|13606.9|13610.9|13608.9|13607.6|13605.6|14
1646633790000|2022-03-07 06:16:30|13609|13607|13610.5|13608.5|13610.5|13608.5|13608.6|13606.6|3
1646633800000|2022-03-07 06:16:40|13610.6|13608.6|13609.5|13607.5|13611.3|13609.3|13609|13607|10
1646633810000|2022-03-07 06:16:50|13609.6|13607.6|13609.9|13607.9|13610|13608|13609.5|13607.5|2
1646633820000|2022-03-07 06:17:00|13610|13608|13609.8|13607.8|13611.5|13609.5|13609.5|13607.5|0
1646633830000|2022-03-07 06:17:10|13609.6|13607.6|13606.6|13604.6|13609.6|13607.6|13606.5|13604.5|7
1646633840000|2022-03-07 06:17:20|13606.9|13604.9|13607.1|13605.1|13607.9|13605.9|13606.6|13604.6|1
1646633850000|2022-03-07 06:17:30|13606.9|13604.9|13607.6|13605.6|13608.3|13606.3|13606.9|13604.9|8
1646633860000|2022-03-07 06:17:40|13607.3|13605.3|13606.6|13604.6|13607.8|13605.8|13606.6|13604.6|3
1646633870000|2022-03-07 06:17:50|13605.5|13603.5|13604.4|13602.4|13605.5|13603.5|13603.8|13601.8|15
1646633880000|2022-03-07 06:18:00|13604.9|13602.9|13603.6|13601.6|13604.9|13602.9|13603.5|13601.5|5
1646633890000|2022-03-07 06:18:10|13603.4|13601.4|13602.8|13600.8|13603.4|13601.4|13602.4|13600.4|13
1646633900000|2022-03-07 06:18:20|13602.5|13600.5|13599.8|13597.8|13602.5|13600.5|13599.8|13597.8|7
1646633910000|2022-03-07 06:18:30|13599.9|13597.9|13595.6|13593.6|13600.4|13598.4|13595.3|13593.3|47
1646633920000|2022-03-07 06:18:40|13595.4|13593.4|13595.6|13593.6|13596.8|13594.8|13594.6|13592.6|9
1646633930000|2022-03-07 06:18:50|13596.3|13594.3|13595.3|13593.3|13596.3|13594.3|13593|13591|25
1646633940000|2022-03-07 06:19:00|13595.4|13593.4|13594|13592|13595.4|13593.4|13591.6|13589.6|23
1646633950000|2022-03-07 06:19:10|13594.5|13592.5|13593.5|13591.5|13594.5|13592.5|13592.8|13590.8|9
1646633960000|2022-03-07 06:19:20|13593.4|13591.4|13593.1|13591.1|13594|13592|13592.6|13590.6|11
1646633970000|2022-03-07 06:19:30|13593|13591|13591.1|13589.1|13593.1|13591.1|13590.5|13588.5|26
1646633980000|2022-03-07 06:19:40|13591|13589|13591.5|13589.5|13591.6|13589.6|13590.6|13588.6|1
1646633990000|2022-03-07 06:19:50|13591.4|13589.4|13594.6|13592.6|13594.6|13592.6|13591.4|13589.4|7
1646634000000|2022-03-07 06:20:00|13594.8|13592.8|13596.9|13594.9|13596.9|13594.9|13594.4|13592.4|9
1646634010000|2022-03-07 06:20:10|13596.8|13594.8|13597.1|13595.1|13597.3|13595.3|13596|13594|6
1646634020000|2022-03-07 06:20:20|13597.4|13595.4|13597.3|13595.3|13598|13596|13597.1|13595.1|6
1646634030000|2022-03-07 06:20:30|13597.4|13595.4|13597.5|13595.5|13597.6|13595.6|13597.3|13595.3|0
1646634040000|2022-03-07 06:20:40|13598.3|13596.3|13598.6|13596.6|13599.4|13597.4|13598|13596|11
1646634050000|2022-03-07 06:20:50|13599.8|13597.8|13594.6|13592.6|13599.9|13597.9|13593.9|13591.9|17
1646634060000|2022-03-07 06:21:00|13594.8|13592.8|13594.8|13592.8|13595.9|13593.9|13594.4|13592.4|6
1646634070000|2022-03-07 06:21:10|13594.9|13592.9|13591.8|13589.8|13595.5|13593.5|13591.4|13589.4|5
1646634080000|2022-03-07 06:21:20|13591.9|13589.9|13594.4|13592.4|13594.4|13592.4|13591.3|13589.3|5
1646634090000|2022-03-07 06:21:30|13593.6|13591.6|13593.5|13591.5|13594.1|13592.1|13592.8|13590.8|2
1646634100000|2022-03-07 06:21:40|13594.6|13592.6|13593.5|13591.5|13594.6|13592.6|13593.4|13591.4|11
1646634110000|2022-03-07 06:21:50|13593.4|13591.4|13593.9|13591.9|13593.9|13591.9|13592.5|13590.5|1
1646634120000|2022-03-07 06:22:00|13594|13592|13595|13593|13595.6|13593.6|13594|13592|5
1646634130000|2022-03-07 06:22:10|13594.5|13592.5|13595.4|13593.4|13595.4|13593.4|13594.3|13592.3|4
1646634140000|2022-03-07 06:22:20|13595.9|13593.9|13597.6|13595.6|13597.6|13595.6|13595.8|13593.8|17
1646634150000|2022-03-07 06:22:30|13597.5|13595.5|13595.5|13593.5|13597.6|13595.6|13595.3|13593.3|14
1646634160000|2022-03-07 06:22:40|13595.6|13593.6|13596.4|13594.4|13596.5|13594.5|13595.6|13593.6|2
1646634170000|2022-03-07 06:22:50|13596|13594|13592|13590|13596|13594|13591.4|13589.4|19
1646634180000|2022-03-07 06:23:00|13591.9|13589.9|13591.8|13589.8|13593.4|13591.4|13591.1|13589.1|20
1646634190000|2022-03-07 06:23:10|13591.9|13589.9|13590.1|13588.1|13591.9|13589.9|13589.3|13587.3|22
1646634200000|2022-03-07 06:23:20|13589.9|13587.9|13590.5|13588.5|13591|13589|13589.3|13587.3|9
1646634210000|2022-03-07 06:23:30|13590.4|13588.4|13592.5|13590.5|13592.8|13590.8|13590|13588|4
1646634220000|2022-03-07 06:23:40|13592.4|13590.4|13593.1|13591.1|13593.1|13591.1|13592|13590|1
1646634230000|2022-03-07 06:23:50|13593|13591|13594.3|13592.3|13594.5|13592.5|13593|13591|5
1646634240000|2022-03-07 06:24:00|13594.4|13592.4|13592|13590|13594.6|13592.6|13591.9|13589.9|9
1646634250000|2022-03-07 06:24:10|13591.9|13589.9|13591.5|13589.5|13592|13590|13591.5|13589.5|2
1646634260000|2022-03-07 06:24:20|13591.4|13589.4|13593.8|13591.8|13593.8|13591.8|13591.1|13589.1|5
1646634270000|2022-03-07 06:24:30|13593.9|13591.9|13595|13593|13595.1|13593.1|13593.8|13591.8|16
1646634280000|2022-03-07 06:24:40|13595.1|13593.1|13595.9|13593.9|13596.9|13594.9|13595.1|13593.1|4
1646634290000|2022-03-07 06:24:50|13595.4|13593.4|13595|13593|13595.4|13593.4|13594.9|13592.9|3
1646634300000|2022-03-07 06:25:00|13594.9|13592.9|13595.5|13593.5|13595.5|13593.5|13594.5|13592.5|3
1646634310000|2022-03-07 06:25:10|13595.1|13593.1|13594.5|13592.5|13595.5|13593.5|13594.5|13592.5|2
1646634320000|2022-03-07 06:25:20|13594.6|13592.6|13595.3|13593.3|13595.4|13593.4|13594.6|13592.6|30
1646634330000|2022-03-07 06:25:30|13595.1|13593.1|13596.3|13594.3|13596.5|13594.5|13595.1|13593.1|7
1646634340000|2022-03-07 06:25:40|13596.1|13594.1|13596.1|13594.1|13598|13596|13595.4|13593.4|47
1646634350000|2022-03-07 06:25:50|13596.3|13594.3|13597|13595|13597.6|13595.6|13596|13594|13
1646634360000|2022-03-07 06:26:00|13597.4|13595.4|13598.9|13596.9|13599.4|13597.4|13597.4|13595.4|7
1646634370000|2022-03-07 06:26:10|13598|13596|13598|13596|13599.4|13597.4|13598|13596|10
1646634380000|2022-03-07 06:26:20|13598.4|13596.4|13598.8|13596.8|13599.6|13597.6|13598.3|13596.3|6
1646634390000|2022-03-07 06:26:30|13598.9|13596.9|13598.9|13596.9|13600.1|13598.1|13597.9|13595.9|8
1646634400000|2022-03-07 06:26:40|13598.6|13596.6|13597|13595|13598.6|13596.6|13597|13595|52
1646634410000|2022-03-07 06:26:50|13597.3|13595.3|13598.1|13596.1|13598.1|13596.1|13597.3|13595.3|0
1646634420000|2022-03-07 06:27:00|13598|13596|13599.5|13597.5|13599.9|13597.9|13598|13596|7
1646634430000|2022-03-07 06:27:10|13599.6|13597.6|13600.4|13598.4|13601.4|13599.4|13598.4|13596.4|62
1646634440000|2022-03-07 06:27:20|13599.4|13597.4|13599.5|13597.5|13599.8|13597.8|13599.4|13597.4|5
1646634450000|2022-03-07 06:27:30|13598.9|13596.9|13599.3|13597.3|13600|13598|13598.9|13596.9|10
1646634460000|2022-03-07 06:27:40|13599.1|13597.1|13599.4|13597.4|13599.6|13597.6|13598.6|13596.6|16
1646634470000|2022-03-07 06:27:50|13599|13597|13598|13596|13599|13597|13598|13596|4
1646634480000|2022-03-07 06:28:00|13598.1|13596.1|13599.9|13597.9|13600.1|13598.1|13597.3|13595.3|47
1646634490000|2022-03-07 06:28:10|13600|13598|13604.1|13602.1|13605|13603|13600|13598|36
1646634500000|2022-03-07 06:28:20|13603.9|13601.9|13603.5|13601.5|13604.5|13602.5|13602.6|13600.6|6
1646634510000|2022-03-07 06:28:30|13604.6|13602.6|13604.8|13602.8|13605|13603|13604.5|13602.5|6
1646634520000|2022-03-07 06:28:40|13604.6|13602.6|13606.4|13604.4|13608.1|13606.1|13604.6|13602.6|14
1646634530000|2022-03-07 06:28:50|13606.5|13604.5|13606.5|13604.5|13607.6|13605.6|13606.5|13604.5|1
1646634540000|2022-03-07 06:29:00|13606.6|13604.6|13606.4|13604.4|13607.6|13605.6|13606.4|13604.4|7
1646634550000|2022-03-07 06:29:10|13606.5|13604.5|13610|13608|13610|13608|13606.4|13604.4|14
1646634560000|2022-03-07 06:29:20|13610.4|13608.4|13610.8|13608.8|13611.4|13609.4|13609.6|13607.6|16
1646634570000|2022-03-07 06:29:30|13610.6|13608.6|13609.9|13607.9|13610.6|13608.6|13609.5|13607.5|5
1646634580000|2022-03-07 06:29:40|13610|13608|13610|13608|13611.3|13609.3|13610|13608|7
1646634590000|2022-03-07 06:29:50|13610.1|13608.1|13610.5|13608.5|13611|13609|13610|13608|4
1646634600000|2022-03-07 06:30:00|13610|13608|13609.6|13607.6|13610.6|13608.6|13609.6|13607.6|7
1646634610000|2022-03-07 06:30:10|13610.4|13608.4|13608.5|13606.5|13610.6|13608.6|13608.5|13606.5|8
1646634620000|2022-03-07 06:30:20|13609.1|13607.1|13609.8|13607.8|13609.9|13607.9|13607.6|13605.6|7
1646634630000|2022-03-07 06:30:30|13609.6|13607.6|13609.5|13607.5|13610|13608|13608.6|13606.6|3
1646634640000|2022-03-07 06:30:40|13609.4|13607.4|13613|13611|13613.4|13611.4|13609.4|13607.4|31
1646634650000|2022-03-07 06:30:50|13612.8|13610.8|13617.6|13615.6|13618.8|13616.8|13612.4|13610.4|46
1646634660000|2022-03-07 06:31:00|13617.8|13615.8|13624.9|13622.9|13624.9|13622.9|13617.6|13615.6|89
1646634670000|2022-03-07 06:31:10|13624.5|13622.5|13622.4|13620.4|13625|13623|13621.8|13619.8|38
1646634680000|2022-03-07 06:31:20|13622.5|13620.5|13625|13623|13625.6|13623.6|13622.5|13620.5|17
1646634690000|2022-03-07 06:31:30|13625.4|13623.4|13625.4|13623.4|13626.1|13624.1|13624.8|13622.8|10
1646634700000|2022-03-07 06:31:40|13624.8|13622.8|13624.5|13622.5|13625.5|13623.5|13623.5|13621.5|13
1646634710000|2022-03-07 06:31:50|13625.4|13623.4|13623.5|13621.5|13626.5|13624.5|13623.3|13621.3|18
1646634720000|2022-03-07 06:32:00|13625|13623|13626.1|13624.1|13626.4|13624.4|13623.8|13621.8|19
1646634730000|2022-03-07 06:32:10|13626.3|13624.3|13625|13623|13626.5|13624.5|13623.8|13621.8|5
1646634740000|2022-03-07 06:32:20|13625.3|13623.3|13624.8|13622.8|13625.8|13623.8|13623.5|13621.5|10
1646634750000|2022-03-07 06:32:30|13624.6|13622.6|13624|13622|13625.1|13623.1|13623|13621|12
1646634760000|2022-03-07 06:32:40|13623.9|13621.9|13623.3|13621.3|13624.5|13622.5|13623.1|13621.1|6
1646634770000|2022-03-07 06:32:50|13623.4|13621.4|13624.8|13622.8|13624.8|13622.8|13623.4|13621.4|15
1646634780000|2022-03-07 06:33:00|13625.1|13623.1|13626.4|13624.4|13626.4|13624.4|13624.4|13622.4|13
1646634790000|2022-03-07 06:33:10|13625.5|13623.5|13626.4|13624.4|13626.6|13624.6|13624.9|13622.9|8
1646634800000|2022-03-07 06:33:20|13626.3|13624.3|13626.4|13624.4|13626.8|13624.8|13625|13623|10
1646634810000|2022-03-07 06:33:30|13626.3|13624.3|13626.4|13624.4|13626.6|13624.6|13625.8|13623.8|3
1646634820000|2022-03-07 06:33:40|13626.5|13624.5|13625.1|13623.1|13626.6|13624.6|13625.1|13623.1|20
1646634830000|2022-03-07 06:33:50|13625.5|13623.5|13624.3|13622.3|13626.6|13624.6|13624.1|13622.1|21
1646634840000|2022-03-07 06:34:00|13625.3|13623.3|13621.8|13619.8|13625.4|13623.4|13621.5|13619.5|17
1646634850000|2022-03-07 06:34:10|13621.5|13619.5|13622.5|13620.5|13623|13621|13620.5|13618.5|7
1646634860000|2022-03-07 06:34:20|13622.9|13620.9|13622.9|13620.9|13624|13622|13622.8|13620.8|5
1646634870000|2022-03-07 06:34:30|13622.1|13620.1|13623.3|13621.3|13623.3|13621.3|13622.1|13620.1|10
1646634880000|2022-03-07 06:34:40|13623.1|13621.1|13623.1|13621.1|13623.1|13621.1|13622.8|13620.8|5
1646634890000|2022-03-07 06:34:50|13623.5|13621.5|13622.9|13620.9|13624.6|13622.6|13622.6|13620.6|3
1646634900000|2022-03-07 06:35:00|13622.5|13620.5|13623|13621|13623.8|13621.8|13621.4|13619.4|11
1646634910000|2022-03-07 06:35:10|13622.9|13620.9|13624.4|13622.4|13624.5|13622.5|13622.9|13620.9|6
1646634920000|2022-03-07 06:35:20|13624.3|13622.3|13624.8|13622.8|13625.4|13623.4|13623.5|13621.5|11
1646634930000|2022-03-07 06:35:30|13624.9|13622.9|13625.3|13623.3|13625.6|13623.6|13624.9|13622.9|0
1646634940000|2022-03-07 06:35:40|13624.9|13622.9|13625.1|13623.1|13625.1|13623.1|13624.3|13622.3|9
1646634950000|2022-03-07 06:35:50|13625.3|13623.3|13624.9|13622.9|13625.3|13623.3|13624.3|13622.3|5
1646634960000|2022-03-07 06:36:00|13625|13623|13623.6|13621.6|13625.1|13623.1|13623.5|13621.5|9
1646634970000|2022-03-07 06:36:10|13623.5|13621.5|13623.3|13621.3|13623.5|13621.5|13623.3|13621.3|0
1646634980000|2022-03-07 06:36:20|13623.1|13621.1|13622.5|13620.5|13623.3|13621.3|13622.3|13620.3|3
1646634990000|2022-03-07 06:36:30|13622.4|13620.4|13620|13618|13622.9|13620.9|13620|13618|7
1646635000000|2022-03-07 06:36:40|13619.9|13617.9|13619.4|13617.4|13620.3|13618.3|13618.6|13616.6|11
1646635010000|2022-03-07 06:36:50|13619.3|13617.3|13618.3|13616.3|13619.3|13617.3|13617.9|13615.9|8
1646635020000|2022-03-07 06:37:00|13618.1|13616.1|13617.6|13615.6|13618.1|13616.1|13617.6|13615.6|0
1646635030000|2022-03-07 06:37:10|13617.4|13615.4|13619.3|13617.3|13619.3|13617.3|13617|13615|18
1646635040000|2022-03-07 06:37:20|13618.4|13616.4|13617.3|13615.3|13618.4|13616.4|13617|13615|2
1646635050000|2022-03-07 06:37:30|13617.4|13615.4|13616.4|13614.4|13617.5|13615.5|13616.4|13614.4|2
1646635060000|2022-03-07 06:37:40|13617|13615|13618|13616|13618|13616|13616.6|13614.6|2
1646635070000|2022-03-07 06:37:50|13617.8|13615.8|13612.4|13610.4|13617.8|13615.8|13612.1|13610.1|43
1646635080000|2022-03-07 06:38:00|13612.6|13610.6|13613|13611|13613.5|13611.5|13611.1|13609.1|19
1646635090000|2022-03-07 06:38:10|13612|13610|13612.9|13610.9|13613.6|13611.6|13611.8|13609.8|10
1646635100000|2022-03-07 06:38:20|13612.8|13610.8|13613.5|13611.5|13614|13612|13612.4|13610.4|5
1646635110000|2022-03-07 06:38:30|13613.6|13611.6|13609.8|13607.8|13613.6|13611.6|13609.1|13607.1|9
1646635120000|2022-03-07 06:38:40|13609.6|13607.6|13609.4|13607.4|13611|13609|13609|13607|6
1646635130000|2022-03-07 06:38:50|13609.3|13607.3|13609|13607|13611.1|13609.1|13609|13607|7
1646635140000|2022-03-07 06:39:00|13608.9|13606.9|13609.3|13607.3|13610.4|13608.4|13608.9|13606.9|4
1646635150000|2022-03-07 06:39:10|13608.9|13606.9|13609.4|13607.4|13610|13608|13608.9|13606.9|8
1646635160000|2022-03-07 06:39:20|13609.5|13607.5|13610.6|13608.6|13611.1|13609.1|13609.3|13607.3|8
1646635170000|2022-03-07 06:39:30|13610.8|13608.8|13609.9|13607.9|13610.8|13608.8|13609.8|13607.8|3
1646635180000|2022-03-07 06:39:40|13610|13608|13609.5|13607.5|13610.5|13608.5|13609|13607|3
1646635190000|2022-03-07 06:39:50|13609.6|13607.6|13608.8|13606.8|13609.6|13607.6|13607.5|13605.5|7
1646635200000|2022-03-07 06:40:00|13608.6|13606.6|13603.8|13601.8|13608.6|13606.6|13603.1|13601.1|28
1646635210000|2022-03-07 06:40:10|13604|13602|13604.1|13602.1|13605.8|13603.8|13604|13602|11
1646635220000|2022-03-07 06:40:20|13603.9|13601.9|13603.3|13601.3|13604.1|13602.1|13603.3|13601.3|7
1646635230000|2022-03-07 06:40:30|13603.4|13601.4|13604.5|13602.5|13604.5|13602.5|13603|13601|7
1646635240000|2022-03-07 06:40:40|13604.4|13602.4|13605.3|13603.3|13607.6|13605.6|13604.4|13602.4|11
1646635250000|2022-03-07 06:40:50|13605.1|13603.1|13606|13604|13606.5|13604.5|13605.1|13603.1|0
1646635260000|2022-03-07 06:41:00|13606.3|13604.3|13607.3|13605.3|13608|13606|13606.3|13604.3|3
1646635270000|2022-03-07 06:41:10|13607.4|13605.4|13607.5|13605.5|13607.8|13605.8|13606.8|13604.8|2
1646635280000|2022-03-07 06:41:20|13607.9|13605.9|13607.9|13605.9|13608|13606|13607.6|13605.6|7
1646635290000|2022-03-07 06:41:30|13608|13606|13607.6|13605.6|13608|13606|13607.6|13605.6|0
1646635300000|2022-03-07 06:41:40|13608|13606|13609.1|13607.1|13609.5|13607.5|13608|13606|14
1646635310000|2022-03-07 06:41:50|13609|13607|13608.9|13606.9|13609.4|13607.4|13608.5|13606.5|4
1646635320000|2022-03-07 06:42:00|13609.3|13607.3|13608.6|13606.6|13609.3|13607.3|13608.3|13606.3|4
1646635330000|2022-03-07 06:42:10|13609|13607|13608.3|13606.3|13609|13607|13608.3|13606.3|2
1646635340000|2022-03-07 06:42:20|13608.4|13606.4|13608.5|13606.5|13608.6|13606.6|13608.4|13606.4|1
1646635350000|2022-03-07 06:42:30|13608.4|13606.4|13608.3|13606.3|13608.5|13606.5|13607.9|13605.9|5
1646635360000|2022-03-07 06:42:40|13608.1|13606.1|13607.9|13605.9|13608.1|13606.1|13607.9|13605.9|0
1646635370000|2022-03-07 06:42:50|13607.8|13605.8|13605.1|13603.1|13607.8|13605.8|13605|13603|16
1646635380000|2022-03-07 06:43:00|13605|13603|13602.6|13600.6|13605|13603|13602.4|13600.4|8
1646635390000|2022-03-07 06:43:10|13602.5|13600.5|13603.5|13601.5|13603.5|13601.5|13602.4|13600.4|4
1646635400000|2022-03-07 06:43:20|13603.4|13601.4|13601.8|13599.8|13603.4|13601.4|13601.4|13599.4|2
1646635410000|2022-03-07 06:43:30|13601.4|13599.4|13601|13599|13601.6|13599.6|13600.6|13598.6|9
1646635420000|2022-03-07 06:43:40|13601.4|13599.4|13602.3|13600.3|13603.4|13601.4|13601.4|13599.4|10
1646635430000|2022-03-07 06:43:50|13602|13600|13602.3|13600.3|13602.5|13600.5|13601.5|13599.5|5
1646635440000|2022-03-07 06:44:00|13602|13600|13602.1|13600.1|13603.1|13601.1|13602|13600|6
1646635450000|2022-03-07 06:44:10|13602|13600|13603.5|13601.5|13605.1|13603.1|13601.9|13599.9|10
1646635460000|2022-03-07 06:44:20|13603.4|13601.4|13603.9|13601.9|13603.9|13601.9|13602.6|13600.6|3
1646635470000|2022-03-07 06:44:30|13603.8|13601.8|13604.6|13602.6|13604.8|13602.8|13603.8|13601.8|5
1646635480000|2022-03-07 06:44:40|13604.8|13602.8|13603.9|13601.9|13604.8|13602.8|13603.8|13601.8|1
1646635490000|2022-03-07 06:44:50|13603|13601|13602.8|13600.8|13603.1|13601.1|13602.6|13600.6|3
1646635500000|2022-03-07 06:45:00|13602.1|13600.1|13600.3|13598.3|13602.9|13600.9|13599.1|13597.1|25
1646635510000|2022-03-07 06:45:10|13600.4|13598.4|13599.4|13597.4|13600.8|13598.8|13599.4|13597.4|3
1646635520000|2022-03-07 06:45:20|13599.5|13597.5|13601.8|13599.8|13602.1|13600.1|13599.5|13597.5|7
1646635530000|2022-03-07 06:45:30|13601.6|13599.6|13604.3|13602.3|13604.3|13602.3|13601.6|13599.6|7
1646635540000|2022-03-07 06:45:40|13604.4|13602.4|13610.6|13608.6|13612|13610|13604.4|13602.4|31
1646635550000|2022-03-07 06:45:50|13610.8|13608.8|13611.1|13609.1|13611.4|13609.4|13609.9|13607.9|12
1646635560000|2022-03-07 06:46:00|13611|13609|13611.9|13609.9|13613.4|13611.4|13611|13609|13
1646635570000|2022-03-07 06:46:10|13612|13610|13612.4|13610.4|13613.4|13611.4|13612|13610|9
1646635580000|2022-03-07 06:46:20|13612.5|13610.5|13613.6|13611.6|13613.6|13611.6|13612.4|13610.4|3
1646635590000|2022-03-07 06:46:30|13613.8|13611.8|13613.1|13611.1|13613.8|13611.8|13612.8|13610.8|0
1646635600000|2022-03-07 06:46:40|13613|13611|13616.5|13614.5|13616.5|13614.5|13612.8|13610.8|12
1646635610000|2022-03-07 06:46:50|13616.3|13614.3|13617.3|13615.3|13617.4|13615.4|13615.8|13613.8|13
1646635620000|2022-03-07 06:47:00|13617.5|13615.5|13617.3|13615.3|13618.1|13616.1|13616.8|13614.8|12
1646635630000|2022-03-07 06:47:10|13617.4|13615.4|13617.6|13615.6|13618.1|13616.1|13617.3|13615.3|6
1646635640000|2022-03-07 06:47:20|13617.9|13615.9|13620|13618|13620|13618|13617.8|13615.8|13
1646635650000|2022-03-07 06:47:30|13620.1|13618.1|13621.9|13619.9|13622|13620|13619.9|13617.9|11
1646635660000|2022-03-07 06:47:40|13621.5|13619.5|13622.3|13620.3|13622.8|13620.8|13621.3|13619.3|7
1646635670000|2022-03-07 06:47:50|13622.4|13620.4|13623.9|13621.9|13624|13622|13621.4|13619.4|14
1646635680000|2022-03-07 06:48:00|13623.1|13621.1|13624.3|13622.3|13624.5|13622.5|13623.1|13621.1|22
1646635690000|2022-03-07 06:48:10|13624.4|13622.4|13622|13620|13624.4|13622.4|13622|13620|9
1646635700000|2022-03-07 06:48:20|13621.8|13619.8|13620.8|13618.8|13622.4|13620.4|13620.1|13618.1|13
1646635710000|2022-03-07 06:48:30|13620.6|13618.6|13619|13617|13620.8|13618.8|13619|13617|2
1646635720000|2022-03-07 06:48:40|13618.4|13616.4|13619.8|13617.8|13620.1|13618.1|13618.4|13616.4|4
1646635730000|2022-03-07 06:48:50|13619.3|13617.3|13620.5|13618.5|13620.9|13618.9|13619.3|13617.3|3
1646635740000|2022-03-07 06:49:00|13620.6|13618.6|13621.1|13619.1|13621.8|13619.8|13620.6|13618.6|2
1646635750000|2022-03-07 06:49:10|13621.3|13619.3|13621.3|13619.3|13622.1|13620.1|13620.5|13618.5|5
1646635760000|2022-03-07 06:49:20|13621|13619|13621.1|13619.1|13621.3|13619.3|13620.1|13618.1|0
1646635770000|2022-03-07 06:49:30|13621|13619|13621.1|13619.1|13621.3|13619.3|13620.8|13618.8|3
1646635780000|2022-03-07 06:49:40|13621.4|13619.4|13624.5|13622.5|13624.5|13622.5|13621.4|13619.4|29
1646635790000|2022-03-07 06:49:50|13624.3|13622.3|13625.5|13623.5|13625.8|13623.8|13624.1|13622.1|6
1646635800000|2022-03-07 06:50:00|13625.6|13623.6|13627.6|13625.6|13628.8|13626.8|13625.5|13623.5|36
1646635810000|2022-03-07 06:50:10|13627.8|13625.8|13627.8|13625.8|13629.1|13627.1|13627.4|13625.4|19
1646635820000|2022-03-07 06:50:20|13627.9|13625.9|13627.1|13625.1|13628.5|13626.5|13627|13625|4
1646635830000|2022-03-07 06:50:30|13627|13625|13625|13623|13627.3|13625.3|13624.6|13622.6|7
1646635840000|2022-03-07 06:50:40|13624.9|13622.9|13624.9|13622.9|13625|13623|13622.4|13620.4|16
1646635850000|2022-03-07 06:50:50|13624.8|13622.8|13624.6|13622.6|13625|13623|13624.3|13622.3|4
1646635860000|2022-03-07 06:51:00|13624.5|13622.5|13624.6|13622.6|13624.8|13622.8|13624.3|13622.3|0
1646635870000|2022-03-07 06:51:10|13624.8|13622.8|13625.4|13623.4|13625.5|13623.5|13624.8|13622.8|6
1646635880000|2022-03-07 06:51:20|13624.8|13622.8|13624.3|13622.3|13626.3|13624.3|13624.3|13622.3|13
1646635890000|2022-03-07 06:51:30|13624.1|13622.1|13623.5|13621.5|13624.3|13622.3|13623.5|13621.5|0
1646635900000|2022-03-07 06:51:40|13623.3|13621.3|13623.3|13621.3|13624.3|13622.3|13623|13621|5
1646635910000|2022-03-07 06:51:50|13623.4|13621.4|13623.9|13621.9|13624|13622|13623.4|13621.4|0
1646635920000|2022-03-07 06:52:00|13624.3|13622.3|13622.4|13620.4|13624.3|13622.3|13622|13620|10
1646635930000|2022-03-07 06:52:10|13622.3|13620.3|13614.5|13612.5|13622.3|13620.3|13614.4|13612.4|37
1646635940000|2022-03-07 06:52:20|13615|13613|13616.8|13614.8|13618|13616|13614.9|13612.9|16
1646635950000|2022-03-07 06:52:30|13616.9|13614.9|13617.5|13615.5|13617.5|13615.5|13616.9|13614.9|2
1646635960000|2022-03-07 06:52:40|13617.6|13615.6|13619.1|13617.1|13620|13618|13617.6|13615.6|8
1646635970000|2022-03-07 06:52:50|13619.3|13617.3|13615.5|13613.5|13619.4|13617.4|13615.5|13613.5|16
1646635980000|2022-03-07 06:53:00|13615.4|13613.4|13615.6|13613.6|13616.8|13614.8|13614.9|13612.9|8
1646635990000|2022-03-07 06:53:10|13614.1|13612.1|13613.5|13611.5|13614.6|13612.6|13613.3|13611.3|18
1646636000000|2022-03-07 06:53:20|13612.9|13610.9|13614.3|13612.3|13614.3|13612.3|13612.9|13610.9|1
1646636010000|2022-03-07 06:53:30|13614.5|13612.5|13614.6|13612.6|13614.6|13612.6|13614.4|13612.4|4
1646636020000|2022-03-07 06:53:40|13614.8|13612.8|13616.1|13614.1|13616.1|13614.1|13614.6|13612.6|9
1646636030000|2022-03-07 06:53:50|13616|13614|13614.8|13612.8|13616|13614|13614.8|13612.8|4
1646636040000|2022-03-07 06:54:00|13614.9|13612.9|13614.9|13612.9|13615.6|13613.6|13614.1|13612.1|3
1646636050000|2022-03-07 06:54:10|13614.8|13612.8|13616.6|13614.6|13617.3|13615.3|13614.8|13612.8|4
1646636060000|2022-03-07 06:54:20|13617.9|13615.9|13618|13616|13618|13616|13617.4|13615.4|3
1646636070000|2022-03-07 06:54:30|13618.4|13616.4|13615.3|13613.3|13618.4|13616.4|13615.3|13613.3|5
1646636080000|2022-03-07 06:54:40|13615.1|13613.1|13615.8|13613.8|13616|13614|13615|13613|2
1646636090000|2022-03-07 06:54:50|13615.6|13613.6|13615.8|13613.8|13615.8|13613.8|13615.5|13613.5|2
1646636100000|2022-03-07 06:55:00|13615.9|13613.9|13618.4|13616.4|13618.4|13616.4|13615.9|13613.9|5
1646636110000|2022-03-07 06:55:10|13618.5|13616.5|13617.5|13615.5|13618.5|13616.5|13617.5|13615.5|6
1646636120000|2022-03-07 06:55:20|13617.6|13615.6|13618.1|13616.1|13618.1|13616.1|13616.6|13614.6|4
1646636130000|2022-03-07 06:55:30|13618.3|13616.3|13617.5|13615.5|13619.6|13617.6|13617.5|13615.5|8
1646636140000|2022-03-07 06:55:40|13617.6|13615.6|13618.9|13616.9|13618.9|13616.9|13617.1|13615.1|7
1646636150000|2022-03-07 06:55:50|13619|13617|13621.4|13619.4|13621.8|13619.8|13618.1|13616.1|13
1646636160000|2022-03-07 06:56:00|13621.3|13619.3|13623.1|13621.1|13623.1|13621.1|13621|13619|7
1646636170000|2022-03-07 06:56:10|13623.4|13621.4|13622.5|13620.5|13623.4|13621.4|13622.5|13620.5|8
1646636180000|2022-03-07 06:56:20|13622.4|13620.4|13623.5|13621.5|13623.6|13621.6|13622.4|13620.4|10
1646636190000|2022-03-07 06:56:30|13623.8|13621.8|13625.1|13623.1|13625.1|13623.1|13623.8|13621.8|26
1646636200000|2022-03-07 06:56:40|13625.4|13623.4|13625.5|13623.5|13626.9|13624.9|13624.8|13622.8|15
1646636210000|2022-03-07 06:56:50|13625.4|13623.4|13622|13620|13625.4|13623.4|13622|13620|7
1646636220000|2022-03-07 06:57:00|13622.3|13620.3|13620.3|13618.3|13622.5|13620.5|13620.3|13618.3|12
1646636230000|2022-03-07 06:57:10|13620.1|13618.1|13619.9|13617.9|13620.6|13618.6|13619.9|13617.9|0
1646636240000|2022-03-07 06:57:20|13620|13618|13620.8|13618.8|13621.5|13619.5|13620|13618|3
1646636250000|2022-03-07 06:57:30|13621|13619|13622.3|13620.3|13622.3|13620.3|13621|13619|2
1646636260000|2022-03-07 06:57:40|13622.1|13620.1|13622.1|13620.1|13622.1|13620.1|13622|13620|1
1646636270000|2022-03-07 06:57:50|13622|13620|13624.1|13622.1|13624.3|13622.3|13622|13620|17
1646636280000|2022-03-07 06:58:00|13624|13622|13627.3|13625.3|13627.8|13625.8|13624|13622|10
1646636290000|2022-03-07 06:58:10|13627.4|13625.4|13628.1|13626.1|13629|13627|13626.9|13624.9|10
1646636300000|2022-03-07 06:58:20|13627.5|13625.5|13628|13626|13628.1|13626.1|13627.4|13625.4|5
1646636310000|2022-03-07 06:58:30|13627.9|13625.9|13624.8|13622.8|13627.9|13625.9|13624.1|13622.1|7
1646636320000|2022-03-07 06:58:40|13625.3|13623.3|13626.3|13624.3|13626.3|13624.3|13625.3|13623.3|8
1646636330000|2022-03-07 06:58:50|13626.4|13624.4|13626.1|13624.1|13627.1|13625.1|13625.8|13623.8|1
1646636340000|2022-03-07 06:59:00|13626|13624|13626.5|13624.5|13626.5|13624.5|13626|13624|3
1646636350000|2022-03-07 06:59:10|13626.4|13624.4|13626|13624|13626.5|13624.5|13625.9|13623.9|6
1646636360000|2022-03-07 06:59:20|13626.1|13624.1|13626|13624|13626.1|13624.1|13625.6|13623.6|0
1646636370000|2022-03-07 06:59:30|13626.1|13624.1|13625.9|13623.9|13626.1|13624.1|13625.8|13623.8|5
1646636380000|2022-03-07 06:59:40|13626|13624|13626.1|13624.1|13626.1|13624.1|13626|13624|0
1646636390000|2022-03-07 06:59:50|13626.3|13624.3|13628.5|13626.5|13628.8|13626.8|13626.3|13624.3|10
1646636400000|2022-03-07 07:00:00|13628.4|13626.4|13629|13627|13629.6|13627.6|13624.9|13622.9|38
1646636410000|2022-03-07 07:00:10|13629.1|13627.1|13637.6|13635.6|13637.6|13635.6|13628.6|13626.6|94
1646636420000|2022-03-07 07:00:20|13637.5|13635.5|13637.4|13635.4|13638.5|13636.5|13634.1|13632.1|53
1646636430000|2022-03-07 07:00:30|13637.3|13635.3|13637.4|13635.4|13637.8|13635.8|13636.1|13634.1|7
1646636440000|2022-03-07 07:00:40|13637.3|13635.3|13629.6|13627.6|13637.3|13635.3|13629.5|13627.5|20
1646636450000|2022-03-07 07:00:50|13629.8|13627.8|13631.8|13629.8|13632|13630|13629.8|13627.8|14
1646636460000|2022-03-07 07:01:00|13631.9|13629.9|13635.1|13633.1|13635.4|13633.4|13631.9|13629.9|7
1646636470000|2022-03-07 07:01:10|13636.4|13634.4|13637.4|13635.4|13637.6|13635.6|13636.3|13634.3|7
1646636480000|2022-03-07 07:01:20|13637.3|13635.3|13636.8|13634.8|13638|13636|13634.9|13632.9|28
1646636490000|2022-03-07 07:01:30|13637|13635|13631.9|13629.9|13637|13635|13631.9|13629.9|24
1646636500000|2022-03-07 07:01:40|13631|13629|13626.1|13624.1|13631.5|13629.5|13621.6|13619.6|89
1646636510000|2022-03-07 07:01:50|13626|13624|13624.8|13622.8|13627.4|13625.4|13623.6|13621.6|10
1646636520000|2022-03-07 07:02:00|13625.9|13623.9|13626.8|13624.8|13628.1|13626.1|13625.8|13623.8|14
1646636530000|2022-03-07 07:02:10|13626.6|13624.6|13624.4|13622.4|13626.8|13624.8|13623.9|13621.9|16
1646636540000|2022-03-07 07:02:20|13624.5|13622.5|13617.6|13615.6|13625.3|13623.3|13617.6|13615.6|40
1646636550000|2022-03-07 07:02:30|13617.8|13615.8|13616.4|13614.4|13620.4|13618.4|13615.4|13613.4|45
1646636560000|2022-03-07 07:02:40|13616.3|13614.3|13615.6|13613.6|13617.8|13615.8|13614.1|13612.1|17
1646636570000|2022-03-07 07:02:50|13615.8|13613.8|13616.1|13614.1|13616.1|13614.1|13612.8|13610.8|27
1646636580000|2022-03-07 07:03:00|13615.6|13613.6|13613.9|13611.9|13616.9|13614.9|13613.9|13611.9|13
1646636590000|2022-03-07 07:03:10|13614.5|13612.5|13614.4|13612.4|13615.1|13613.1|13613.5|13611.5|15
1646636600000|2022-03-07 07:03:20|13614.5|13612.5|13615|13613|13615.5|13613.5|13614.3|13612.3|4
1646636610000|2022-03-07 07:03:30|13614.8|13612.8|13613.8|13611.8|13615|13613|13612.9|13610.9|6
1646636620000|2022-03-07 07:03:40|13614.4|13612.4|13613.6|13611.6|13614.4|13612.4|13613.1|13611.1|6
1646636630000|2022-03-07 07:03:50|13613.5|13611.5|13610|13608|13614.3|13612.3|13610|13608|53
1646636640000|2022-03-07 07:04:00|13609.8|13607.8|13606.8|13604.8|13609.8|13607.8|13606.3|13604.3|30
1646636650000|2022-03-07 07:04:10|13606.6|13604.6|13608.4|13606.4|13608.4|13606.4|13605.6|13603.6|32
1646636660000|2022-03-07 07:04:20|13608.1|13606.1|13603.6|13601.6|13608.1|13606.1|13603.6|13601.6|22
1646636670000|2022-03-07 07:04:30|13603.8|13601.8|13607.6|13605.6|13607.8|13605.8|13603.8|13601.8|23
1646636680000|2022-03-07 07:04:40|13607.8|13605.8|13608.4|13606.4|13608.6|13606.6|13607.3|13605.3|18
1646636690000|2022-03-07 07:04:50|13608.3|13606.3|13607.9|13605.9|13608.3|13606.3|13605.5|13603.5|33
1646636700000|2022-03-07 07:05:00|13610.3|13608.3|13600.1|13598.1|13610.9|13608.9|13599.4|13597.4|68
1646636710000|2022-03-07 07:05:10|13600|13598|13602.5|13600.5|13605.4|13603.4|13599.1|13597.1|30
1646636720000|2022-03-07 07:05:20|13602.1|13600.1|13604|13602|13604.9|13602.9|13602.1|13600.1|15
1646636730000|2022-03-07 07:05:30|13603.8|13601.8|13603.6|13601.6|13605.5|13603.5|13602.5|13600.5|14
1646636740000|2022-03-07 07:05:40|13603.8|13601.8|13603|13601|13604.1|13602.1|13602.9|13600.9|7
1646636750000|2022-03-07 07:05:50|13603.4|13601.4|13601.6|13599.6|13603.5|13601.5|13601.4|13599.4|31
1646636760000|2022-03-07 07:06:00|13601.9|13599.9|13600.6|13598.6|13603.1|13601.1|13600|13598|16
1646636770000|2022-03-07 07:06:10|13601.3|13599.3|13601.4|13599.4|13601.8|13599.8|13600.4|13598.4|14
1646636780000|2022-03-07 07:06:20|13601.3|13599.3|13600.8|13598.8|13601.4|13599.4|13599.6|13597.6|10
1646636790000|2022-03-07 07:06:30|13600.6|13598.6|13598.6|13596.6|13600.9|13598.9|13598.1|13596.1|37
1646636800000|2022-03-07 07:06:40|13598.8|13596.8|13602.8|13600.8|13602.9|13600.9|13598.6|13596.6|11
1646636810000|2022-03-07 07:06:50|13602.9|13600.9|13602.9|13600.9|13603.5|13601.5|13601.5|13599.5|12
1646636820000|2022-03-07 07:07:00|13603.6|13601.6|13603.9|13601.9|13603.9|13601.9|13602.1|13600.1|14
1646636830000|2022-03-07 07:07:10|13603.1|13601.1|13610.3|13608.3|13610.5|13608.5|13603.1|13601.1|54
1646636840000|2022-03-07 07:07:20|13610.4|13608.4|13612.9|13610.9|13613.4|13611.4|13609.9|13607.9|24
1646636850000|2022-03-07 07:07:30|13612.8|13610.8|13617.1|13615.1|13617.4|13615.4|13611.9|13609.9|47
1646636860000|2022-03-07 07:07:40|13617.4|13615.4|13626.9|13624.9|13627.3|13625.3|13615.6|13613.6|67
1646636870000|2022-03-07 07:07:50|13626.8|13624.8|13627.3|13625.3|13627.4|13625.4|13623.5|13621.5|39
1646636880000|2022-03-07 07:08:00|13627.5|13625.5|13630|13628|13631.3|13629.3|13627.5|13625.5|76
1646636890000|2022-03-07 07:08:10|13629.9|13627.9|13626.8|13624.8|13631|13629|13626.4|13624.4|54
1646636900000|2022-03-07 07:08:20|13626.6|13624.6|13617.5|13615.5|13626.8|13624.8|13616.6|13614.6|116
1646636910000|2022-03-07 07:08:30|13618.5|13616.5|13621.8|13619.8|13624.1|13622.1|13618|13616|13
1646636920000|2022-03-07 07:08:40|13621.5|13619.5|13617.9|13615.9|13621.5|13619.5|13617.9|13615.9|12
1646636930000|2022-03-07 07:08:50|13618|13616|13619.9|13617.9|13621.3|13619.3|13617.4|13615.4|10
1646636940000|2022-03-07 07:09:00|13620.1|13618.1|13621.1|13619.1|13623|13621|13619.8|13617.8|9
1646636950000|2022-03-07 07:09:10|13621|13619|13621.8|13619.8|13622.3|13620.3|13619.5|13617.5|13
1646636960000|2022-03-07 07:09:20|13622.3|13620.3|13618.8|13616.8|13622.3|13620.3|13618.3|13616.3|21
1646636970000|2022-03-07 07:09:30|13618.6|13616.6|13621.6|13619.6|13623|13621|13615.4|13613.4|43
1646636980000|2022-03-07 07:09:40|13621.4|13619.4|13618.3|13616.3|13621.5|13619.5|13617.5|13615.5|15
1646636990000|2022-03-07 07:09:50|13618.1|13616.1|13618.4|13616.4|13618.4|13616.4|13616.9|13614.9|2
1646637000000|2022-03-07 07:10:00|13618.3|13616.3|13614.4|13612.4|13619.4|13617.4|13613.9|13611.9|22
1646637010000|2022-03-07 07:10:10|13614.5|13612.5|13612.8|13610.8|13614.6|13612.6|13612|13610|24
1646637020000|2022-03-07 07:10:20|13612.4|13610.4|13612.1|13610.1|13613.1|13611.1|13611.6|13609.6|17
1646637030000|2022-03-07 07:10:30|13612.3|13610.3|13615.6|13613.6|13618.1|13616.1|13612.1|13610.1|15
1646637040000|2022-03-07 07:10:40|13615|13613|13622.3|13620.3|13622.4|13620.4|13615|13613|9
1646637050000|2022-03-07 07:10:50|13622.1|13620.1|13627.1|13625.1|13627.1|13625.1|13622|13620|22
1646637060000|2022-03-07 07:11:00|13627|13625|13627|13625|13629.9|13627.9|13626.8|13624.8|36
1646637070000|2022-03-07 07:11:10|13626.9|13624.9|13621.5|13619.5|13627.1|13625.1|13621.1|13619.1|15
1646637080000|2022-03-07 07:11:20|13621.4|13619.4|13624.1|13622.1|13624.1|13622.1|13619.8|13617.8|17
1646637090000|2022-03-07 07:11:30|13624|13622|13622.4|13620.4|13624|13622|13621.1|13619.1|4
1646637100000|2022-03-07 07:11:40|13622.5|13620.5|13624.1|13622.1|13624.8|13622.8|13622.5|13620.5|13
1646637110000|2022-03-07 07:11:50|13624.3|13622.3|13621|13619|13624.5|13622.5|13620.8|13618.8|10
1646637120000|2022-03-07 07:12:00|13620.4|13618.4|13624.1|13622.1|13624.1|13622.1|13618.8|13616.8|17
1646637130000|2022-03-07 07:12:10|13624.5|13622.5|13622|13620|13624.9|13622.9|13622|13620|7
1646637140000|2022-03-07 07:12:20|13622.4|13620.4|13620.3|13618.3|13623.4|13621.4|13620|13618|6
1646637150000|2022-03-07 07:12:30|13620.4|13618.4|13622.5|13620.5|13622.9|13620.9|13620.4|13618.4|2
1646637160000|2022-03-07 07:12:40|13622.6|13620.6|13625.1|13623.1|13626.4|13624.4|13622.5|13620.5|7
1646637170000|2022-03-07 07:12:50|13625|13623|13622.5|13620.5|13625.6|13623.6|13622.5|13620.5|8
1646637180000|2022-03-07 07:13:00|13622.4|13620.4|13624.4|13622.4|13625.3|13623.3|13622.4|13620.4|8
1646637190000|2022-03-07 07:13:10|13624.5|13622.5|13625.1|13623.1|13626.6|13624.6|13622.8|13620.8|6
1646637200000|2022-03-07 07:13:20|13625|13623|13626.3|13624.3|13626.3|13624.3|13624.3|13622.3|3
1646637210000|2022-03-07 07:13:30|13626.4|13624.4|13627.9|13625.9|13628.4|13626.4|13625.3|13623.3|16
1646637220000|2022-03-07 07:13:40|13627.8|13625.8|13630.4|13628.4|13630.5|13628.5|13626.8|13624.8|29
1646637230000|2022-03-07 07:13:50|13630.5|13628.5|13626.3|13624.3|13631.3|13629.3|13625.9|13623.9|25
1646637240000|2022-03-07 07:14:00|13625.5|13623.5|13628.5|13626.5|13629.8|13627.8|13624.4|13622.4|14
1646637250000|2022-03-07 07:14:10|13628|13626|13628|13626|13629.4|13627.4|13627.3|13625.3|15
1646637260000|2022-03-07 07:14:20|13627.8|13625.8|13627.4|13625.4|13630.1|13628.1|13627.3|13625.3|12
1646637270000|2022-03-07 07:14:30|13627.3|13625.3|13626.8|13624.8|13627.6|13625.6|13625.1|13623.1|8
1646637280000|2022-03-07 07:14:40|13626.9|13624.9|13625.6|13623.6|13626.9|13624.9|13625|13623|5
1646637290000|2022-03-07 07:14:50|13625.5|13623.5|13626.1|13624.1|13627|13625|13624.9|13622.9|16
1646637300000|2022-03-07 07:15:00|13626.3|13624.3|13632.8|13630.8|13633.3|13631.3|13625.5|13623.5|60
1646637310000|2022-03-07 07:15:10|13632.9|13630.9|13633.5|13631.5|13635.3|13633.3|13632.6|13630.6|27
1646637320000|2022-03-07 07:15:20|13633.8|13631.8|13636.3|13634.3|13636.5|13634.5|13631.8|13629.8|30
1646637330000|2022-03-07 07:15:30|13636.4|13634.4|13640.6|13638.6|13642.5|13640.5|13635.5|13633.5|78
1646637340000|2022-03-07 07:15:40|13640.8|13638.8|13638|13636|13640.9|13638.9|13636.4|13634.4|35
1646637350000|2022-03-07 07:15:50|13637|13635|13633.9|13631.9|13637|13635|13630.9|13628.9|39
1646637360000|2022-03-07 07:16:00|13634.8|13632.8|13635.1|13633.1|13637|13635|13633.9|13631.9|20
1646637370000|2022-03-07 07:16:10|13635.3|13633.3|13632.5|13630.5|13636.1|13634.1|13631.1|13629.1|8
1646637380000|2022-03-07 07:16:20|13632.4|13630.4|13632.3|13630.3|13633.8|13631.8|13630.9|13628.9|7
1646637390000|2022-03-07 07:16:30|13632.4|13630.4|13635.8|13633.8|13637.4|13635.4|13632.4|13630.4|17
1646637400000|2022-03-07 07:16:40|13636.3|13634.3|13633|13631|13638.4|13636.4|13633|13631|17
1646637410000|2022-03-07 07:16:50|13633.1|13631.1|13631.5|13629.5|13634.4|13632.4|13630.9|13628.9|17
1646637420000|2022-03-07 07:17:00|13631.6|13629.6|13633|13631|13633.8|13631.8|13630.6|13628.6|14
1646637430000|2022-03-07 07:17:10|13633.1|13631.1|13641|13639|13642.9|13640.9|13633.1|13631.1|33
1646637440000|2022-03-07 07:17:20|13641.1|13639.1|13635.9|13633.9|13642|13640|13635.9|13633.9|14
1646637450000|2022-03-07 07:17:30|13635.5|13633.5|13638.8|13636.8|13638.8|13636.8|13634.5|13632.5|13
1646637460000|2022-03-07 07:17:40|13638.6|13636.6|13635.4|13633.4|13638.6|13636.6|13634.5|13632.5|21
1646637470000|2022-03-07 07:17:50|13635.5|13633.5|13632.8|13630.8|13636.4|13634.4|13630.5|13628.5|20
1646637480000|2022-03-07 07:18:00|13633|13631|13629.8|13627.8|13633.8|13631.8|13629.6|13627.6|35
1646637490000|2022-03-07 07:18:10|13629.9|13627.9|13630.4|13628.4|13631.4|13629.4|13629.5|13627.5|26
1646637500000|2022-03-07 07:18:20|13630.5|13628.5|13633.6|13631.6|13633.8|13631.8|13628.8|13626.8|56
1646637510000|2022-03-07 07:18:30|13633.5|13631.5|13631.6|13629.6|13633.5|13631.5|13630.4|13628.4|4
1646637520000|2022-03-07 07:18:40|13631.5|13629.5|13632|13630|13632.3|13630.3|13629.6|13627.6|20
1646637530000|2022-03-07 07:18:50|13632.4|13630.4|13625.1|13623.1|13632.4|13630.4|13623.1|13621.1|60
1646637540000|2022-03-07 07:19:00|13625.5|13623.5|13629.1|13627.1|13629.1|13627.1|13625.5|13623.5|13
1646637550000|2022-03-07 07:19:10|13629.3|13627.3|13625.6|13623.6|13629.3|13627.3|13625.6|13623.6|6
1646637560000|2022-03-07 07:19:20|13625.4|13623.4|13622.6|13620.6|13627.6|13625.6|13621.8|13619.8|15
1646637570000|2022-03-07 07:19:30|13622.5|13620.5|13624.1|13622.1|13628.3|13626.3|13622.4|13620.4|22
1646637580000|2022-03-07 07:19:40|13624.3|13622.3|13623.1|13621.1|13626.3|13624.3|13623.1|13621.1|16
1646637590000|2022-03-07 07:19:50|13623|13621|13627.4|13625.4|13627.4|13625.4|13622.3|13620.3|18
1646637600000|2022-03-07 07:20:00|13627.3|13625.3|13628.4|13626.4|13628.8|13626.8|13623|13621|14
1646637610000|2022-03-07 07:20:10|13628.3|13626.3|13629|13627|13629.5|13627.5|13625.8|13623.8|17
1646637620000|2022-03-07 07:20:20|13628.4|13626.4|13627.4|13625.4|13630.3|13628.3|13627.3|13625.3|21
1646637630000|2022-03-07 07:20:30|13628.4|13626.4|13627.6|13625.6|13629.4|13627.4|13624.9|13622.9|17
1646637640000|2022-03-07 07:20:40|13627.5|13625.5|13631.5|13629.5|13631.8|13629.8|13626.5|13624.5|25
1646637650000|2022-03-07 07:20:50|13631.6|13629.6|13633.9|13631.9|13636|13634|13631.6|13629.6|21
1646637660000|2022-03-07 07:21:00|13634|13632|13632.1|13630.1|13635.1|13633.1|13631|13629|11
1646637670000|2022-03-07 07:21:10|13632|13630|13634|13632|13634|13632|13629.3|13627.3|10
1646637680000|2022-03-07 07:21:20|13634.3|13632.3|13631.8|13629.8|13634.9|13632.9|13631.3|13629.3|18
1646637690000|2022-03-07 07:21:30|13631.6|13629.6|13631.6|13629.6|13631.9|13629.9|13629.3|13627.3|15
1646637700000|2022-03-07 07:21:40|13632.8|13630.8|13633.5|13631.5|13634|13632|13632.4|13630.4|14
1646637710000|2022-03-07 07:21:50|13632.8|13630.8|13631.5|13629.5|13633|13631|13630.9|13628.9|5
1646637720000|2022-03-07 07:22:00|13631.6|13629.6|13631.3|13629.3|13634.3|13632.3|13631.1|13629.1|24
1646637730000|2022-03-07 07:22:10|13632.1|13630.1|13637.6|13635.6|13637.9|13635.9|13631.1|13629.1|30
1646637740000|2022-03-07 07:22:20|13637.3|13635.3|13633.6|13631.6|13637.6|13635.6|13631.9|13629.9|12
1646637750000|2022-03-07 07:22:30|13633.5|13631.5|13637.1|13635.1|13637.6|13635.6|13633.1|13631.1|65
1646637760000|2022-03-07 07:22:40|13637.3|13635.3|13635.8|13633.8|13638.3|13636.3|13635.8|13633.8|31
1646637770000|2022-03-07 07:22:50|13635.9|13633.9|13636.5|13634.5|13636.5|13634.5|13634.1|13632.1|11
1646637780000|2022-03-07 07:23:00|13636.6|13634.6|13640.3|13638.3|13641.5|13639.5|13635.9|13633.9|30
1646637790000|2022-03-07 07:23:10|13640.5|13638.5|13640.3|13638.3|13640.6|13638.6|13638.3|13636.3|18
1646637800000|2022-03-07 07:23:20|13640.4|13638.4|13638.8|13636.8|13641|13639|13638.1|13636.1|5
1646637810000|2022-03-07 07:23:30|13638.9|13636.9|13636.9|13634.9|13640.1|13638.1|13636.9|13634.9|10
1646637820000|2022-03-07 07:23:40|13637.3|13635.3|13638.5|13636.5|13638.5|13636.5|13635.4|13633.4|14
1646637830000|2022-03-07 07:23:50|13638.6|13636.6|13636.6|13634.6|13638.6|13636.6|13636.4|13634.4|14
1646637840000|2022-03-07 07:24:00|13636.8|13634.8|13634.4|13632.4|13638.4|13636.4|13634.4|13632.4|8
1646637850000|2022-03-07 07:24:10|13634.3|13632.3|13633.8|13631.8|13635.3|13633.3|13632.1|13630.1|25
1646637860000|2022-03-07 07:24:20|13633.6|13631.6|13630.8|13628.8|13633.6|13631.6|13630.3|13628.3|15
1646637870000|2022-03-07 07:24:30|13630.6|13628.6|13630|13628|13631|13629|13629.6|13627.6|6
1646637880000|2022-03-07 07:24:40|13629.9|13627.9|13631.5|13629.5|13632.4|13630.4|13628.1|13626.1|12
1646637890000|2022-03-07 07:24:50|13631.6|13629.6|13627.8|13625.8|13631.8|13629.8|13627.6|13625.6|9
1646637900000|2022-03-07 07:25:00|13628.4|13626.4|13634.3|13632.3|13634.3|13632.3|13627.1|13625.1|27
1646637910000|2022-03-07 07:25:10|13633.8|13631.8|13635.5|13633.5|13636.4|13634.4|13631.6|13629.6|60
1646637920000|2022-03-07 07:25:20|13635.6|13633.6|13636.5|13634.5|13636.5|13634.5|13634.1|13632.1|12
1646637930000|2022-03-07 07:25:30|13636.3|13634.3|13634.6|13632.6|13637.6|13635.6|13633|13631|15
1646637940000|2022-03-07 07:25:40|13634.5|13632.5|13635.5|13633.5|13635.8|13633.8|13634.3|13632.3|3
1646637950000|2022-03-07 07:25:50|13635.8|13633.8|13634.9|13632.9|13638.1|13636.1|13634.9|13632.9|19
1646637960000|2022-03-07 07:26:00|13634.8|13632.8|13632.4|13630.4|13636|13634|13630.9|13628.9|40
1646637970000|2022-03-07 07:26:10|13631.3|13629.3|13633.9|13631.9|13635.1|13633.1|13631.1|13629.1|5
1646637980000|2022-03-07 07:26:20|13633.8|13631.8|13631.5|13629.5|13633.8|13631.8|13631.5|13629.5|6
1646637990000|2022-03-07 07:26:30|13631.4|13629.4|13635.6|13633.6|13636.8|13634.8|13630.8|13628.8|45
1646638000000|2022-03-07 07:26:40|13635.5|13633.5|13636.5|13634.5|13638.4|13636.4|13635.5|13633.5|6
1646638010000|2022-03-07 07:26:50|13636.8|13634.8|13635.5|13633.5|13637.1|13635.1|13635.3|13633.3|13
1646638020000|2022-03-07 07:27:00|13635.6|13633.6|13636.1|13634.1|13636.6|13634.6|13633.6|13631.6|0
1646638030000|2022-03-07 07:27:10|13636|13634|13632.3|13630.3|13637|13635|13632.3|13630.3|24
1646638040000|2022-03-07 07:27:20|13632.4|13630.4|13638.3|13636.3|13638.3|13636.3|13632|13630|10
1646638050000|2022-03-07 07:27:30|13638.4|13636.4|13633.5|13631.5|13640.5|13638.5|13632.5|13630.5|29
1646638060000|2022-03-07 07:27:40|13633.4|13631.4|13634|13632|13634.3|13632.3|13632.1|13630.1|33
1646638070000|2022-03-07 07:27:50|13634.1|13632.1|13634.4|13632.4|13634.6|13632.6|13632.9|13630.9|6
1646638080000|2022-03-07 07:28:00|13634.5|13632.5|13634.8|13632.8|13636.9|13634.9|13633.3|13631.3|16
1646638090000|2022-03-07 07:28:10|13634.4|13632.4|13632.8|13630.8|13634.4|13632.4|13629.8|13627.8|32
1646638100000|2022-03-07 07:28:20|13632.6|13630.6|13631.6|13629.6|13633|13631|13630.5|13628.5|7
1646638110000|2022-03-07 07:28:30|13632.3|13630.3|13632.6|13630.6|13633.3|13631.3|13631.1|13629.1|5
1646638120000|2022-03-07 07:28:40|13632.8|13630.8|13631.9|13629.9|13634.6|13632.6|13630.3|13628.3|12
1646638130000|2022-03-07 07:28:50|13632|13630|13632.6|13630.6|13633.4|13631.4|13630.6|13628.6|6
1646638140000|2022-03-07 07:29:00|13632.5|13630.5|13630.6|13628.6|13633.3|13631.3|13629.8|13627.8|7
1646638150000|2022-03-07 07:29:10|13631|13629|13630.8|13628.8|13632.3|13630.3|13630|13628|11
1646638160000|2022-03-07 07:29:20|13630.5|13628.5|13626.9|13624.9|13630.5|13628.5|13626.1|13624.1|21
1646638170000|2022-03-07 07:29:30|13627|13625|13623|13621|13627|13625|13622.9|13620.9|37
1646638180000|2022-03-07 07:29:40|13623.1|13621.1|13622.8|13620.8|13623.6|13621.6|13621.8|13619.8|19
1646638190000|2022-03-07 07:29:50|13622.9|13620.9|13625.6|13623.6|13625.6|13623.6|13622.4|13620.4|16
1646638200000|2022-03-07 07:30:00|13625.1|13623.1|13622.6|13620.6|13626.8|13624.8|13622.3|13620.3|48
1646638210000|2022-03-07 07:30:10|13622.8|13620.8|13621.4|13619.4|13623.4|13621.4|13619.5|13617.5|48
1646638220000|2022-03-07 07:30:20|13621.5|13619.5|13618.9|13616.9|13622|13620|13618.9|13616.9|20
1646638230000|2022-03-07 07:30:30|13619.3|13617.3|13621|13619|13621.3|13619.3|13619.3|13617.3|18
1646638240000|2022-03-07 07:30:40|13620.9|13618.9|13619.9|13617.9|13621.4|13619.4|13616.8|13614.8|41
1646638250000|2022-03-07 07:30:50|13620|13618|13620.5|13618.5|13621.4|13619.4|13618.6|13616.6|21
1646638260000|2022-03-07 07:31:00|13620.1|13618.1|13614|13612|13620.6|13618.6|13613.3|13611.3|40
1646638270000|2022-03-07 07:31:10|13614.1|13612.1|13615.9|13613.9|13616.3|13614.3|13613.3|13611.3|24
1646638280000|2022-03-07 07:31:20|13615.8|13613.8|13624.3|13622.3|13624.6|13622.6|13615.8|13613.8|64
1646638290000|2022-03-07 07:31:30|13624.1|13622.1|13624.1|13622.1|13626.8|13624.8|13623.4|13621.4|17
1646638300000|2022-03-07 07:31:40|13623.3|13621.3|13623.4|13621.4|13623.6|13621.6|13621.5|13619.5|6
1646638310000|2022-03-07 07:31:50|13623.3|13621.3|13622.5|13620.5|13625|13623|13621.5|13619.5|17
1646638320000|2022-03-07 07:32:00|13622.6|13620.6|13622.5|13620.5|13623|13621|13621.6|13619.6|11
1646638330000|2022-03-07 07:32:10|13622.4|13620.4|13623.8|13621.8|13624.1|13622.1|13622.3|13620.3|2
1646638340000|2022-03-07 07:32:20|13623.1|13621.1|13621.8|13619.8|13623.1|13621.1|13621.4|13619.4|19
1646638350000|2022-03-07 07:32:30|13622.3|13620.3|13617|13615|13622.9|13620.9|13616.9|13614.9|55
1646638360000|2022-03-07 07:32:40|13617.6|13615.6|13616.6|13614.6|13617.6|13615.6|13615.3|13613.3|22
1646638370000|2022-03-07 07:32:50|13616.8|13614.8|13614.5|13612.5|13618.1|13616.1|13613.5|13611.5|28
1646638380000|2022-03-07 07:33:00|13614.3|13612.3|13617.5|13615.5|13617.5|13615.5|13614|13612|13
1646638390000|2022-03-07 07:33:10|13618.3|13616.3|13615.1|13613.1|13619|13617|13614.8|13612.8|10
1646638400000|2022-03-07 07:33:20|13615|13613|13614.1|13612.1|13615.8|13613.8|13614.1|13612.1|4
1646638410000|2022-03-07 07:33:30|13614.3|13612.3|13616.5|13614.5|13618.8|13616.8|13614.3|13612.3|28
1646638420000|2022-03-07 07:33:40|13616.6|13614.6|13614.8|13612.8|13616.9|13614.9|13613.6|13611.6|10
1646638430000|2022-03-07 07:33:50|13614.4|13612.4|13614.4|13612.4|13614.9|13612.9|13614|13612|5
1646638440000|2022-03-07 07:34:00|13614.3|13612.3|13611.9|13609.9|13614.4|13612.4|13611.6|13609.6|26
1646638450000|2022-03-07 07:34:10|13612|13610|13611.3|13609.3|13612.4|13610.4|13609.4|13607.4|39
1646638460000|2022-03-07 07:34:20|13611.1|13609.1|13608.4|13606.4|13612|13610|13608.3|13606.3|23
1646638470000|2022-03-07 07:34:30|13608.9|13606.9|13609.5|13607.5|13609.9|13607.9|13607.9|13605.9|28
1646638480000|2022-03-07 07:34:40|13609.6|13607.6|13609.5|13607.5|13610.5|13608.5|13608|13606|19
1646638490000|2022-03-07 07:34:50|13609.9|13607.9|13612.6|13610.6|13613.8|13611.8|13607.9|13605.9|22
1646638500000|2022-03-07 07:35:00|13612.9|13610.9|13608.9|13606.9|13612.9|13610.9|13607.8|13605.8|29
1646638510000|2022-03-07 07:35:10|13609|13607|13608.9|13606.9|13609.4|13607.4|13608|13606|10
1646638520000|2022-03-07 07:35:20|13609|13607|13607.4|13605.4|13609.6|13607.6|13605.9|13603.9|26
1646638530000|2022-03-07 07:35:30|13607|13605|13605.3|13603.3|13607.5|13605.5|13605.3|13603.3|17
1646638540000|2022-03-07 07:35:40|13605.5|13603.5|13603.1|13601.1|13607.1|13605.1|13603|13601|43
1646638550000|2022-03-07 07:35:50|13603|13601|13602.5|13600.5|13603.6|13601.6|13600.3|13598.3|69
1646638560000|2022-03-07 07:36:00|13602.8|13600.8|13601.9|13599.9|13605.3|13603.3|13601.9|13599.9|25
1646638570000|2022-03-07 07:36:10|13601.4|13599.4|13603.3|13601.3|13604.9|13602.9|13601.3|13599.3|74
1646638580000|2022-03-07 07:36:20|13603.4|13601.4|13603.6|13601.6|13604.9|13602.9|13602|13600|53
1646638590000|2022-03-07 07:36:30|13603.5|13601.5|13604.4|13602.4|13604.5|13602.5|13602.1|13600.1|51
1646638600000|2022-03-07 07:36:40|13604.3|13602.3|13600.6|13598.6|13604.3|13602.3|13600.4|13598.4|29
1646638610000|2022-03-07 07:36:50|13601.1|13599.1|13602.6|13600.6|13602.6|13600.6|13599.3|13597.3|34
1646638620000|2022-03-07 07:37:00|13602.4|13600.4|13599.4|13597.4|13602.9|13600.9|13599.1|13597.1|19
1646638630000|2022-03-07 07:37:10|13599.3|13597.3|13600.9|13598.9|13603.6|13601.6|13597.3|13595.3|54
1646638640000|2022-03-07 07:37:20|13601.1|13599.1|13599.1|13597.1|13601.1|13599.1|13597.6|13595.6|17
1646638650000|2022-03-07 07:37:30|13599.3|13597.3|13598.3|13596.3|13602.1|13600.1|13597.4|13595.4|20
1646638660000|2022-03-07 07:37:40|13598.4|13596.4|13598.5|13596.5|13600|13598|13597.4|13595.4|24
1646638670000|2022-03-07 07:37:50|13599|13597|13599.1|13597.1|13600.5|13598.5|13598.8|13596.8|13
1646638680000|2022-03-07 07:38:00|13599.3|13597.3|13601.1|13599.1|13601.3|13599.3|13597.9|13595.9|20
1646638690000|2022-03-07 07:38:10|13601|13599|13599.8|13597.8|13601.8|13599.8|13599.1|13597.1|25
1646638700000|2022-03-07 07:38:20|13600.1|13598.1|13599.4|13597.4|13600.6|13598.6|13599|13597|12
1646638710000|2022-03-07 07:38:30|13599.6|13597.6|13601.1|13599.1|13601.1|13599.1|13598.8|13596.8|19
1646638720000|2022-03-07 07:38:40|13601.3|13599.3|13598.8|13596.8|13601.4|13599.4|13598.1|13596.1|10
1646638730000|2022-03-07 07:38:50|13598.6|13596.6|13592.8|13590.8|13598.6|13596.6|13592.8|13590.8|63
1646638740000|2022-03-07 07:39:00|13593.1|13591.1|13594|13592|13594.9|13592.9|13593|13591|17
1646638750000|2022-03-07 07:39:10|13594.1|13592.1|13591.5|13589.5|13594.4|13592.4|13591.4|13589.4|25
1646638760000|2022-03-07 07:39:20|13591.6|13589.6|13588.3|13586.3|13592.1|13590.1|13588|13586|50
1646638770000|2022-03-07 07:39:30|13588|13586|13586.4|13584.4|13588.6|13586.6|13586.4|13584.4|22
1646638780000|2022-03-07 07:39:40|13586.3|13584.3|13585.6|13583.6|13587.5|13585.5|13584.5|13582.5|42
1646638790000|2022-03-07 07:39:50|13585.8|13583.8|13587.8|13585.8|13588.6|13586.6|13585.5|13583.5|37
1646638800000|2022-03-07 07:40:00|13587.6|13585.6|13583.8|13581.8|13588.3|13586.3|13583.6|13581.6|65
1646638810000|2022-03-07 07:40:10|13583.9|13581.9|13579.5|13577.5|13583.9|13581.9|13579.4|13577.4|78
1646638820000|2022-03-07 07:40:20|13579.4|13577.4|13581.1|13579.1|13582.9|13580.9|13578.8|13576.8|42
1646638830000|2022-03-07 07:40:30|13581.3|13579.3|13586.3|13584.3|13586.4|13584.4|13581|13579|61
1646638840000|2022-03-07 07:40:40|13586.4|13584.4|13582.5|13580.5|13586.8|13584.8|13580.5|13578.5|31
1646638850000|2022-03-07 07:40:50|13582.6|13580.6|13576.8|13574.8|13583.3|13581.3|13574.5|13572.5|105
1646638860000|2022-03-07 07:41:00|13576.4|13574.4|13582.9|13580.9|13583.3|13581.3|13576.4|13574.4|22
1646638870000|2022-03-07 07:41:10|13582.8|13580.8|13581.6|13579.6|13584.4|13582.4|13581.6|13579.6|39
1646638880000|2022-03-07 07:41:20|13581.8|13579.8|13582.5|13580.5|13584.4|13582.4|13580.6|13578.6|27
1646638890000|2022-03-07 07:41:30|13582.4|13580.4|13582.9|13580.9|13583.3|13581.3|13580.8|13578.8|14
1646638900000|2022-03-07 07:41:40|13582.8|13580.8|13582.3|13580.3|13583.5|13581.5|13580.9|13578.9|15
1646638910000|2022-03-07 07:41:50|13582|13580|13581.3|13579.3|13582|13580|13579.1|13577.1|7
1646638920000|2022-03-07 07:42:00|13581.8|13579.8|13581.8|13579.8|13582.6|13580.6|13579.6|13577.6|18
1646638930000|2022-03-07 07:42:10|13581.9|13579.9|13581.3|13579.3|13582.1|13580.1|13578.4|13576.4|24
1646638940000|2022-03-07 07:42:20|13581.8|13579.8|13579.8|13577.8|13582.5|13580.5|13578|13576|54
1646638950000|2022-03-07 07:42:30|13579.9|13577.9|13577.4|13575.4|13579.9|13577.9|13576.8|13574.8|26
1646638960000|2022-03-07 07:42:40|13577.3|13575.3|13576.8|13574.8|13582.5|13580.5|13575.1|13573.1|64
1646638970000|2022-03-07 07:42:50|13576.9|13574.9|13574|13572|13577.8|13575.8|13569.8|13567.8|97
1646638980000|2022-03-07 07:43:00|13574.5|13572.5|13570.6|13568.6|13574.5|13572.5|13570.6|13568.6|41
1646638990000|2022-03-07 07:43:10|13570|13568|13573|13571|13573.9|13571.9|13568.4|13566.4|63
1646639000000|2022-03-07 07:43:20|13573.1|13571.1|13572.1|13570.1|13576.5|13574.5|13570.8|13568.8|67
1646639010000|2022-03-07 07:43:30|13571.8|13569.8|13570.5|13568.5|13572.6|13570.6|13569|13567|50
1646639020000|2022-03-07 07:43:40|13571.9|13569.9|13570.1|13568.1|13574.4|13572.4|13569.4|13567.4|24
1646639030000|2022-03-07 07:43:50|13570|13568|13571.3|13569.3|13572.1|13570.1|13569.6|13567.6|12
1646639040000|2022-03-07 07:44:00|13571.1|13569.1|13572.1|13570.1|13572.9|13570.9|13570.3|13568.3|15
1646639050000|2022-03-07 07:44:10|13572.3|13570.3|13573.3|13571.3|13575|13573|13571.6|13569.6|9
1646639060000|2022-03-07 07:44:20|13573.1|13571.1|13573.9|13571.9|13576.1|13574.1|13572.3|13570.3|15
1646639070000|2022-03-07 07:44:30|13574.1|13572.1|13573.6|13571.6|13574.5|13572.5|13572.5|13570.5|22
1646639080000|2022-03-07 07:44:40|13573.9|13571.9|13572.6|13570.6|13574.5|13572.5|13572.4|13570.4|10
1646639090000|2022-03-07 07:44:50|13572.4|13570.4|13573.3|13571.3|13573.4|13571.4|13569.6|13567.6|30
1646639100000|2022-03-07 07:45:00|13572.9|13570.9|13574.5|13572.5|13576.1|13574.1|13571.6|13569.6|21
1646639110000|2022-03-07 07:45:10|13574.4|13572.4|13569.9|13567.9|13574.4|13572.4|13568.9|13566.9|31
1646639120000|2022-03-07 07:45:20|13570.9|13568.9|13568.5|13566.5|13572.8|13570.8|13568.1|13566.1|32
1646639130000|2022-03-07 07:45:30|13568.4|13566.4|13573.4|13571.4|13573.5|13571.5|13568.4|13566.4|17
1646639140000|2022-03-07 07:45:40|13573.3|13571.3|13574.1|13572.1|13575|13573|13572.9|13570.9|17
1646639150000|2022-03-07 07:45:50|13574|13572|13574.9|13572.9|13574.9|13572.9|13573.4|13571.4|10
1646639160000|2022-03-07 07:46:00|13574.8|13572.8|13577.6|13575.6|13578.1|13576.1|13573.4|13571.4|34
1646639170000|2022-03-07 07:46:10|13577.8|13575.8|13579|13577|13580.5|13578.5|13575.6|13573.6|40
1646639180000|2022-03-07 07:46:20|13579.1|13577.1|13581.4|13579.4|13581.4|13579.4|13578.4|13576.4|9
1646639190000|2022-03-07 07:46:30|13581.5|13579.5|13581.4|13579.4|13582.3|13580.3|13581|13579|11
1646639200000|2022-03-07 07:46:40|13581.5|13579.5|13585.6|13583.6|13585.9|13583.9|13581.5|13579.5|55
1646639210000|2022-03-07 07:46:50|13585.5|13583.5|13585.5|13583.5|13587.1|13585.1|13585.3|13583.3|45
1646639220000|2022-03-07 07:47:00|13585.4|13583.4|13586.1|13584.1|13586.8|13584.8|13583.4|13581.4|22
1646639230000|2022-03-07 07:47:10|13586|13584|13589.4|13587.4|13589.4|13587.4|13585.9|13583.9|31
1646639240000|2022-03-07 07:47:20|13589.3|13587.3|13587.4|13585.4|13589.3|13587.3|13586.5|13584.5|25
1646639250000|2022-03-07 07:47:30|13587.1|13585.1|13586.6|13584.6|13588.5|13586.5|13586.5|13584.5|27
1646639260000|2022-03-07 07:47:40|13586.9|13584.9|13584.5|13582.5|13587.1|13585.1|13583.5|13581.5|21
1646639270000|2022-03-07 07:47:50|13584.9|13582.9|13588|13586|13588|13586|13583.8|13581.8|15
1646639280000|2022-03-07 07:48:00|13587.9|13585.9|13588.6|13586.6|13589.1|13587.1|13587.4|13585.4|18
1646639290000|2022-03-07 07:48:10|13588.8|13586.8|13584.4|13582.4|13589.1|13587.1|13583.3|13581.3|12
1646639300000|2022-03-07 07:48:20|13584.3|13582.3|13583.4|13581.4|13585.1|13583.1|13581.9|13579.9|17
1646639310000|2022-03-07 07:48:30|13583.5|13581.5|13581.4|13579.4|13583.6|13581.6|13580.4|13578.4|17
1646639320000|2022-03-07 07:48:40|13581.3|13579.3|13584.5|13582.5|13584.5|13582.5|13580.9|13578.9|15
1646639330000|2022-03-07 07:48:50|13584.6|13582.6|13581.5|13579.5|13585.3|13583.3|13581|13579|12
1646639340000|2022-03-07 07:49:00|13581.6|13579.6|13577.9|13575.9|13582.9|13580.9|13576.8|13574.8|16
1646639350000|2022-03-07 07:49:10|13578|13576|13574.8|13572.8|13578.5|13576.5|13573.6|13571.6|37
1646639360000|2022-03-07 07:49:20|13574.6|13572.6|13571.8|13569.8|13574.6|13572.6|13569.6|13567.6|34
1646639370000|2022-03-07 07:49:30|13571.6|13569.6|13575.5|13573.5|13576.3|13574.3|13571|13569|18
1646639380000|2022-03-07 07:49:40|13575.6|13573.6|13570.1|13568.1|13576.3|13574.3|13569.8|13567.8|43
1646639390000|2022-03-07 07:49:50|13570|13568|13572.1|13570.1|13574.3|13572.3|13570|13568|35
1646639400000|2022-03-07 07:50:00|13572|13570|13574.4|13572.4|13575.8|13573.8|13571.3|13569.3|25
1646639410000|2022-03-07 07:50:10|13573.9|13571.9|13572.1|13570.1|13574.5|13572.5|13570.5|13568.5|21
1646639420000|2022-03-07 07:50:20|13572.3|13570.3|13575.4|13573.4|13575.8|13573.8|13572.1|13570.1|68
1646639430000|2022-03-07 07:50:30|13575.5|13573.5|13566.6|13564.6|13575.8|13573.8|13566.6|13564.6|41
1646639440000|2022-03-07 07:50:40|13567.5|13565.5|13566.4|13564.4|13569.4|13567.4|13566.1|13564.1|86
1646639450000|2022-03-07 07:50:50|13566.3|13564.3|13567.9|13565.9|13568.1|13566.1|13564.8|13562.8|55
1646639460000|2022-03-07 07:51:00|13568.5|13566.5|13568|13566|13569.9|13567.9|13567.3|13565.3|20
1646639470000|2022-03-07 07:51:10|13567.6|13565.6|13570.9|13568.9|13571|13569|13565.8|13563.8|17
1646639480000|2022-03-07 07:51:20|13571|13569|13563.4|13561.4|13572.4|13570.4|13563.1|13561.1|76
1646639490000|2022-03-07 07:51:30|13562.9|13560.9|13559.1|13557.1|13562.9|13560.9|13557.9|13555.9|138
1646639500000|2022-03-07 07:51:40|13559.3|13557.3|13560|13558|13561.6|13559.6|13558.4|13556.4|50
1646639510000|2022-03-07 07:51:50|13560.1|13558.1|13555.1|13553.1|13560.3|13558.3|13554.8|13552.8|75
1646639520000|2022-03-07 07:52:00|13554.6|13552.6|13559.9|13557.9|13560.5|13558.5|13554.3|13552.3|41
1646639530000|2022-03-07 07:52:10|13560|13558|13558.1|13556.1|13562.4|13560.4|13557.3|13555.3|36
1646639540000|2022-03-07 07:52:20|13558.3|13556.3|13561.1|13559.1|13562.3|13560.3|13558.3|13556.3|23
1646639550000|2022-03-07 07:52:30|13561|13559|13560.6|13558.6|13561.9|13559.9|13560.6|13558.6|6
1646639560000|2022-03-07 07:52:40|13560.8|13558.8|13561.5|13559.5|13561.8|13559.8|13558.3|13556.3|39
1646639570000|2022-03-07 07:52:50|13561.6|13559.6|13563.3|13561.3|13563.3|13561.3|13561|13559|12
1646639580000|2022-03-07 07:53:00|13562.8|13560.8|13563.4|13561.4|13563.4|13561.4|13561.4|13559.4|30
1646639590000|2022-03-07 07:53:10|13563.8|13561.8|13564.6|13562.6|13565.4|13563.4|13563.8|13561.8|23
1646639600000|2022-03-07 07:53:20|13564.8|13562.8|13561.9|13559.9|13564.9|13562.9|13561.8|13559.8|19
1646639610000|2022-03-07 07:53:30|13561.8|13559.8|13563.1|13561.1|13563.1|13561.1|13561.5|13559.5|7
1646639620000|2022-03-07 07:53:40|13563.3|13561.3|13562.6|13560.6|13564.6|13562.6|13562.6|13560.6|20
1646639630000|2022-03-07 07:53:50|13562.9|13560.9|13559.3|13557.3|13563.6|13561.6|13558.3|13556.3|29
1646639640000|2022-03-07 07:54:00|13559.1|13557.1|13556.5|13554.5|13560.6|13558.6|13556|13554|16
1646639650000|2022-03-07 07:54:10|13556.9|13554.9|13556|13554|13558.8|13556.8|13556|13554|7
1646639660000|2022-03-07 07:54:20|13555.9|13553.9|13556.5|13554.5|13557.5|13555.5|13555.4|13553.4|24
1646639670000|2022-03-07 07:54:30|13556.9|13554.9|13561.1|13559.1|13561.5|13559.5|13556.3|13554.3|17
1646639680000|2022-03-07 07:54:40|13560.8|13558.8|13557|13555|13561.4|13559.4|13556.3|13554.3|13
1646639690000|2022-03-07 07:54:50|13557.1|13555.1|13558|13556|13559.6|13557.6|13556.8|13554.8|13
1646639700000|2022-03-07 07:55:00|13558.1|13556.1|13560.9|13558.9|13560.9|13558.9|13556.9|13554.9|22
1646639710000|2022-03-07 07:55:10|13561.3|13559.3|13558.3|13556.3|13561.9|13559.9|13556.9|13554.9|19
1646639720000|2022-03-07 07:55:20|13558.1|13556.1|13559.3|13557.3|13559.6|13557.6|13556.8|13554.8|33
1646639730000|2022-03-07 07:55:30|13558.8|13556.8|13560|13558|13560|13558|13558|13556|14
1646639740000|2022-03-07 07:55:40|13560.1|13558.1|13557.1|13555.1|13561|13559|13557.1|13555.1|10
1646639750000|2022-03-07 07:55:50|13557|13555|13561.8|13559.8|13562.4|13560.4|13556.9|13554.9|23
1646639760000|2022-03-07 07:56:00|13561.9|13559.9|13563|13561|13563.5|13561.5|13560.9|13558.9|16
1646639770000|2022-03-07 07:56:10|13562.1|13560.1|13560|13558|13563.1|13561.1|13559|13557|20
1646639780000|2022-03-07 07:56:20|13559.9|13557.9|13562.5|13560.5|13563.1|13561.1|13558.9|13556.9|10
1646639790000|2022-03-07 07:56:30|13562.4|13560.4|13560.3|13558.3|13562.5|13560.5|13558.8|13556.8|14
1646639800000|2022-03-07 07:56:40|13560.4|13558.4|13558.5|13556.5|13564|13562|13557.5|13555.5|29
1646639810000|2022-03-07 07:56:50|13558.6|13556.6|13559.3|13557.3|13560.6|13558.6|13556.5|13554.5|37
1646639820000|2022-03-07 07:57:00|13559.1|13557.1|13564|13562|13564|13562|13559|13557|14
1646639830000|2022-03-07 07:57:10|13564.1|13562.1|13565.9|13563.9|13567.4|13565.4|13564.1|13562.1|55
1646639840000|2022-03-07 07:57:20|13566.3|13564.3|13564.3|13562.3|13568.3|13566.3|13564.3|13562.3|11
1646639850000|2022-03-07 07:57:30|13564.6|13562.6|13564.6|13562.6|13565.1|13563.1|13563.5|13561.5|7
1646639860000|2022-03-07 07:57:40|13563.6|13561.6|13560.9|13558.9|13563.9|13561.9|13560.8|13558.8|9
1646639870000|2022-03-07 07:57:50|13561|13559|13560.9|13558.9|13562.5|13560.5|13560.3|13558.3|9
1646639880000|2022-03-07 07:58:00|13561|13559|13556.9|13554.9|13561.8|13559.8|13556.9|13554.9|32
1646639890000|2022-03-07 07:58:10|13556.8|13554.8|13556.8|13554.8|13559.8|13557.8|13556.5|13554.5|28
1646639900000|2022-03-07 07:58:20|13556.6|13554.6|13553.3|13551.3|13556.6|13554.6|13552.5|13550.5|38
1646639910000|2022-03-07 07:58:30|13553.4|13551.4|13552.9|13550.9|13555.3|13553.3|13552.3|13550.3|79
1646639920000|2022-03-07 07:58:40|13552.8|13550.8|13553.4|13551.4|13553.9|13551.9|13551|13549|46
1646639930000|2022-03-07 07:58:50|13553.3|13551.3|13553.1|13551.1|13555.8|13553.8|13552.9|13550.9|20
1646639940000|2022-03-07 07:59:00|13552.5|13550.5|13553.1|13551.1|13555.9|13553.9|13549.5|13547.5|127
1646639950000|2022-03-07 07:59:10|13553.3|13551.3|13556.4|13554.4|13558|13556|13553.1|13551.1|48
1646639960000|2022-03-07 07:59:20|13556.3|13554.3|13554.9|13552.9|13556.4|13554.4|13552.8|13550.8|52
1646639970000|2022-03-07 07:59:30|13555.3|13553.3|13563.8|13561.8|13565.9|13563.9|13555.3|13553.3|60
1646639980000|2022-03-07 07:59:40|13563.9|13561.9|13564.3|13562.3|13564.4|13562.4|13560.6|13558.6|23
1646639990000|2022-03-07 07:59:50|13564.5|13562.5|13566.4|13564.4|13566.5|13564.5|13561|13559|75
1646640000000|2022-03-07 08:00:00|13567.1|13565.1|13580.4|13578.4|13581|13579|13566.1|13564.1|203
1646640010000|2022-03-07 08:00:10|13580.3|13578.3|13581.5|13579.5|13583.6|13581.6|13578.1|13576.1|147
1646640020000|2022-03-07 08:00:20|13581.6|13579.6|13578.3|13576.3|13581.8|13579.8|13574.9|13572.9|79
1646640030000|2022-03-07 08:00:30|13577.8|13575.8|13568|13566|13579|13577|13567.1|13565.1|90
1646640040000|2022-03-07 08:00:40|13568.4|13566.4|13583.8|13581.8|13584|13582|13568.4|13566.4|146
1646640050000|2022-03-07 08:00:50|13583.9|13581.9|13582.4|13580.4|13585.1|13583.1|13579|13577|101
1646640060000|2022-03-07 08:01:00|13582.5|13580.5|13580.9|13578.9|13585.3|13583.3|13578.5|13576.5|142
1646640070000|2022-03-07 08:01:10|13581.1|13579.1|13583.6|13581.6|13585|13583|13580.8|13578.8|47
1646640080000|2022-03-07 08:01:20|13583.8|13581.8|13582.8|13580.8|13586.5|13584.5|13581.1|13579.1|83
1646640090000|2022-03-07 08:01:30|13582.3|13580.3|13586|13584|13587|13585|13581.3|13579.3|137
1646640100000|2022-03-07 08:01:40|13586.4|13584.4|13584.3|13582.3|13588|13586|13583.4|13581.4|82
1646640110000|2022-03-07 08:01:50|13584.4|13582.4|13590.1|13588.1|13591|13589|13584.4|13582.4|128
1646640120000|2022-03-07 08:02:00|13589.9|13587.9|13592|13590|13592.4|13590.4|13587.3|13585.3|121
1646640130000|2022-03-07 08:02:10|13592.1|13590.1|13595.6|13593.6|13597.1|13595.1|13590.5|13588.5|200
1646640140000|2022-03-07 08:02:20|13595.8|13593.8|13598.9|13596.9|13600|13598|13595|13593|60
1646640150000|2022-03-07 08:02:30|13597.3|13595.3|13593.4|13591.4|13599.9|13597.9|13593|13591|99
1646640160000|2022-03-07 08:02:40|13593.3|13591.3|13600.3|13598.3|13600.4|13598.4|13591.9|13589.9|129
1646640170000|2022-03-07 08:02:50|13600.1|13598.1|13596.6|13594.6|13600.6|13598.6|13596|13594|41
1646640180000|2022-03-07 08:03:00|13597.6|13595.6|13593|13591|13600.8|13598.8|13592.5|13590.5|66
1646640190000|2022-03-07 08:03:10|13593.3|13591.3|13590.5|13588.5|13596.3|13594.3|13590.1|13588.1|48
1646640200000|2022-03-07 08:03:20|13590.6|13588.6|13591.9|13589.9|13593.4|13591.4|13589.3|13587.3|51
1646640210000|2022-03-07 08:03:30|13592|13590|13592.5|13590.5|13595.1|13593.1|13591.6|13589.6|27
1646640220000|2022-03-07 08:03:40|13592.6|13590.6|13593.3|13591.3|13594.3|13592.3|13589|13587|55
1646640230000|2022-03-07 08:03:50|13593.1|13591.1|13591.4|13589.4|13594.8|13592.8|13590.8|13588.8|40
1646640240000|2022-03-07 08:04:00|13591.3|13589.3|13592.8|13590.8|13597|13595|13591.3|13589.3|51
1646640250000|2022-03-07 08:04:10|13592.9|13590.9|13594|13592|13596.8|13594.8|13592.8|13590.8|44
1646640260000|2022-03-07 08:04:20|13594.1|13592.1|13584.6|13582.6|13594.1|13592.1|13584.3|13582.3|121
1646640270000|2022-03-07 08:04:30|13584.4|13582.4|13579.9|13577.9|13588.6|13586.6|13578.1|13576.1|125
1646640280000|2022-03-07 08:04:40|13580.3|13578.3|13586.9|13584.9|13589.9|13587.9|13577.4|13575.4|128
1646640290000|2022-03-07 08:04:50|13586.8|13584.8|13586.5|13584.5|13592|13590|13586.3|13584.3|61
1646640300000|2022-03-07 08:05:00|13586.4|13584.4|13587.5|13585.5|13590.8|13588.8|13585|13583|77
1646640310000|2022-03-07 08:05:10|13587.4|13585.4|13598.3|13596.3|13599.8|13597.8|13587.4|13585.4|127
1646640320000|2022-03-07 08:05:20|13597.6|13595.6|13599.8|13597.8|13600.5|13598.5|13597.3|13595.3|61
1646640330000|2022-03-07 08:05:30|13599.6|13597.6|13601.5|13599.5|13603|13601|13599.5|13597.5|76
1646640340000|2022-03-07 08:05:40|13601.4|13599.4|13600.5|13598.5|13602.3|13600.3|13598|13596|103
1646640350000|2022-03-07 08:05:50|13599.5|13597.5|13601.1|13599.1|13602.6|13600.6|13598.8|13596.8|45
1646640360000|2022-03-07 08:06:00|13601.4|13599.4|13603.6|13601.6|13607.3|13605.3|13600.5|13598.5|119
1646640370000|2022-03-07 08:06:10|13603.5|13601.5|13603.1|13601.1|13604.9|13602.9|13600.4|13598.4|144
1646640380000|2022-03-07 08:06:20|13603.3|13601.3|13604.3|13602.3|13608|13606|13602.6|13600.6|65
1646640390000|2022-03-07 08:06:30|13604.1|13602.1|13608.5|13606.5|13612.5|13610.5|13601.8|13599.8|189
1646640400000|2022-03-07 08:06:40|13608.6|13606.6|13613.4|13611.4|13615.3|13613.3|13608.5|13606.5|118
1646640410000|2022-03-07 08:06:50|13613|13611|13606.1|13604.1|13613.6|13611.6|13604.9|13602.9|104
1646640420000|2022-03-07 08:07:00|13606|13604|13608.1|13606.1|13610.5|13608.5|13606|13604|130
1646640430000|2022-03-07 08:07:10|13608.3|13606.3|13613.3|13611.3|13613.4|13611.4|13606.5|13604.5|133
1646640440000|2022-03-07 08:07:20|13613.4|13611.4|13617.1|13615.1|13617.5|13615.5|13612.5|13610.5|145
1646640450000|2022-03-07 08:07:30|13617|13615|13615.5|13613.5|13617.5|13615.5|13608.5|13606.5|160
1646640460000|2022-03-07 08:07:40|13615.3|13613.3|13609.8|13607.8|13617|13615|13609.8|13607.8|34
1646640470000|2022-03-07 08:07:50|13609.6|13607.6|13610.9|13608.9|13614.3|13612.3|13609.6|13607.6|59
1646640480000|2022-03-07 08:08:00|13610.8|13608.8|13614.1|13612.1|13616|13614|13610.8|13608.8|72
1646640490000|2022-03-07 08:08:10|13614|13612|13617.1|13615.1|13617.1|13615.1|13612.4|13610.4|135
1646640500000|2022-03-07 08:08:20|13617.3|13615.3|13622.6|13620.6|13623.1|13621.1|13616.8|13614.8|149
1646640510000|2022-03-07 08:08:30|13622.8|13620.8|13621.8|13619.8|13622.8|13620.8|13615.5|13613.5|98
1646640520000|2022-03-07 08:08:40|13621.5|13619.5|13619.1|13617.1|13623.1|13621.1|13617.8|13615.8|114
1646640530000|2022-03-07 08:08:50|13619|13617|13616|13614|13621.4|13619.4|13614.5|13612.5|79
1646640540000|2022-03-07 08:09:00|13615.8|13613.8|13619.3|13617.3|13619.5|13617.5|13612.8|13610.8|187
1646640550000|2022-03-07 08:09:10|13619.1|13617.1|13618.3|13616.3|13622.1|13620.1|13617.8|13615.8|63
1646640560000|2022-03-07 08:09:20|13618.4|13616.4|13616.4|13614.4|13618.8|13616.8|13614.4|13612.4|89
1646640570000|2022-03-07 08:09:30|13616.3|13614.3|13616.4|13614.4|13619.5|13617.5|13615.8|13613.8|115
1646640580000|2022-03-07 08:09:40|13617|13615|13617.8|13615.8|13619|13617|13614.5|13612.5|182
1646640590000|2022-03-07 08:09:50|13617.6|13615.6|13615|13613|13617.6|13615.6|13612.9|13610.9|186
1646640600000|2022-03-07 08:10:00|13614.9|13612.9|13618.3|13616.3|13620.8|13618.8|13614.9|13612.9|121
1646640610000|2022-03-07 08:10:10|13618.1|13616.1|13612.1|13610.1|13618.1|13616.1|13610.3|13608.3|126
1646640620000|2022-03-07 08:10:20|13612.3|13610.3|13615.5|13613.5|13618.3|13616.3|13610.8|13608.8|108
1646640630000|2022-03-07 08:10:30|13616|13614|13617|13615|13620.5|13618.5|13614.8|13612.8|76
1646640640000|2022-03-07 08:10:40|13617.1|13615.1|13615.1|13613.1|13617.1|13615.1|13612.9|13610.9|49
1646640650000|2022-03-07 08:10:50|13614.5|13612.5|13613.4|13611.4|13615.3|13613.3|13612.9|13610.9|39
1646640660000|2022-03-07 08:11:00|13612.8|13610.8|13612.1|13610.1|13616.8|13614.8|13610.6|13608.6|219
1646640670000|2022-03-07 08:11:10|13612.3|13610.3|13611.8|13609.8|13615.9|13613.9|13603.8|13601.8|245
1646640680000|2022-03-07 08:11:20|13611.6|13609.6|13616.8|13614.8|13617|13615|13610.6|13608.6|114
1646640690000|2022-03-07 08:11:30|13617|13615|13612.3|13610.3|13619.9|13617.9|13611.1|13609.1|78
1646640700000|2022-03-07 08:11:40|13612.4|13610.4|13619.8|13617.8|13621.4|13619.4|13611.1|13609.1|144
1646640710000|2022-03-07 08:11:50|13619.6|13617.6|13617.5|13615.5|13619.6|13617.6|13614.1|13612.1|97
1646640720000|2022-03-07 08:12:00|13617.6|13615.6|13619.1|13617.1|13619.1|13617.1|13612.8|13610.8|149
1646640730000|2022-03-07 08:12:10|13618.5|13616.5|13611.1|13609.1|13618.8|13616.8|13611|13609|43
1646640740000|2022-03-07 08:12:20|13611.3|13609.3|13610|13608|13615|13613|13608.8|13606.8|62
1646640750000|2022-03-07 08:12:30|13609.9|13607.9|13608.5|13606.5|13611.1|13609.1|13607.4|13605.4|47
1646640760000|2022-03-07 08:12:40|13608.3|13606.3|13612.9|13610.9|13614.1|13612.1|13605.9|13603.9|78
1646640770000|2022-03-07 08:12:50|13612.6|13610.6|13610.8|13608.8|13614.5|13612.5|13608.5|13606.5|28
1646640780000|2022-03-07 08:13:00|13611.1|13609.1|13607.5|13605.5|13613.4|13611.4|13607|13605|41
1646640790000|2022-03-07 08:13:10|13607.6|13605.6|13610|13608|13610.1|13608.1|13605.8|13603.8|25
1646640800000|2022-03-07 08:13:20|13609.8|13607.8|13604.6|13602.6|13610|13608|13604.6|13602.6|29
1646640810000|2022-03-07 08:13:30|13604|13602|13602.1|13600.1|13606|13604|13601.5|13599.5|93
1646640820000|2022-03-07 08:13:40|13602|13600|13601|13599|13602.9|13600.9|13599.8|13597.8|60
1646640830000|2022-03-07 08:13:50|13600.6|13598.6|13600|13598|13603.9|13601.9|13599.9|13597.9|114
1646640840000|2022-03-07 08:14:00|13599.6|13597.6|13600.9|13598.9|13600.9|13598.9|13599.4|13597.4|64
1646640850000|2022-03-07 08:14:10|13600.8|13598.8|13600.3|13598.3|13600.8|13598.8|13597.6|13595.6|55
1646640860000|2022-03-07 08:14:20|13600.4|13598.4|13598.6|13596.6|13601.5|13599.5|13595.4|13593.4|52
1646640870000|2022-03-07 08:14:30|13598.9|13596.9|13600|13598|13600|13598|13595.3|13593.3|38
1646640880000|2022-03-07 08:14:40|13600.1|13598.1|13607.1|13605.1|13607.1|13605.1|13599.8|13597.8|105
1646640890000|2022-03-07 08:14:50|13607.8|13605.8|13609.4|13607.4|13609.5|13607.5|13604.9|13602.9|90
1646640900000|2022-03-07 08:15:00|13609.5|13607.5|13615.3|13613.3|13615.3|13613.3|13603.8|13601.8|73
1646640910000|2022-03-07 08:15:10|13616.5|13614.5|13613|13611|13619|13617|13611.9|13609.9|81
1646640920000|2022-03-07 08:15:20|13613.4|13611.4|13620.3|13618.3|13621|13619|13613.4|13611.4|77
1646640930000|2022-03-07 08:15:30|13619.8|13617.8|13625.4|13623.4|13625.9|13623.9|13619.8|13617.8|95
1646640940000|2022-03-07 08:15:40|13625.3|13623.3|13620.9|13618.9|13628.1|13626.1|13620.6|13618.6|74
1646640950000|2022-03-07 08:15:50|13621|13619|13618.9|13616.9|13622.9|13620.9|13618.1|13616.1|51
1646640960000|2022-03-07 08:16:00|13618.8|13616.8|13612.4|13610.4|13618.8|13616.8|13610.6|13608.6|75
1646640970000|2022-03-07 08:16:10|13612.6|13610.6|13602.6|13600.6|13613|13611|13602.6|13600.6|98
1646640980000|2022-03-07 08:16:20|13602.9|13600.9|13600.5|13598.5|13606.4|13604.4|13600.5|13598.5|37
1646640990000|2022-03-07 08:16:30|13600.8|13598.8|13597|13595|13600.9|13598.9|13596.5|13594.5|89
1646641000000|2022-03-07 08:16:40|13596.6|13594.6|13592.3|13590.3|13597.4|13595.4|13590|13588|183
1646641010000|2022-03-07 08:16:50|13591.6|13589.6|13589.9|13587.9|13593.5|13591.5|13589|13587|88
1646641020000|2022-03-07 08:17:00|13590|13588|13590.4|13588.4|13593|13591|13587.9|13585.9|79
1646641030000|2022-03-07 08:17:10|13590.5|13588.5|13587.6|13585.6|13590.8|13588.8|13587.1|13585.1|75
1646641040000|2022-03-07 08:17:20|13587.8|13585.8|13588.5|13586.5|13589.1|13587.1|13585.6|13583.6|45
1646641050000|2022-03-07 08:17:30|13588|13586|13588.3|13586.3|13589.1|13587.1|13586.1|13584.1|32
1646641060000|2022-03-07 08:17:40|13588.8|13586.8|13591.5|13589.5|13594.9|13592.9|13588.5|13586.5|103
1646641070000|2022-03-07 08:17:50|13592.4|13590.4|13590.4|13588.4|13592.5|13590.5|13588.6|13586.6|91
1646641080000|2022-03-07 08:18:00|13590.5|13588.5|13589.5|13587.5|13594|13592|13588.5|13586.5|59
1646641090000|2022-03-07 08:18:10|13589.6|13587.6|13588.5|13586.5|13593.4|13591.4|13587.8|13585.8|65
1646641100000|2022-03-07 08:18:20|13588.8|13586.8|13577.9|13575.9|13589|13587|13576.9|13574.9|102
1646641110000|2022-03-07 08:18:30|13578.1|13576.1|13580.8|13578.8|13580.8|13578.8|13576.6|13574.6|79
1646641120000|2022-03-07 08:18:40|13582|13580|13572.4|13570.4|13582|13580|13566.8|13564.8|194
1646641130000|2022-03-07 08:18:50|13572.5|13570.5|13579.6|13577.6|13579.6|13577.6|13572.5|13570.5|79
1646641140000|2022-03-07 08:19:00|13579.4|13577.4|13583|13581|13583.5|13581.5|13578.4|13576.4|43
1646641150000|2022-03-07 08:19:10|13582.9|13580.9|13584.6|13582.6|13585.4|13583.4|13582.4|13580.4|39
1646641160000|2022-03-07 08:19:20|13584.5|13582.5|13584.4|13582.4|13584.8|13582.8|13579|13577|73
1646641170000|2022-03-07 08:19:30|13584.6|13582.6|13588.3|13586.3|13588.6|13586.6|13584.6|13582.6|132
1646641180000|2022-03-07 08:19:40|13588.4|13586.4|13588.3|13586.3|13589.6|13587.6|13587|13585|49
1646641190000|2022-03-07 08:19:50|13588.1|13586.1|13588.8|13586.8|13590.5|13588.5|13586.1|13584.1|64
1646641200000|2022-03-07 08:20:00|13588.9|13586.9|13583.5|13581.5|13592.3|13590.3|13583.4|13581.4|102
1646641210000|2022-03-07 08:20:10|13583.6|13581.6|13588.6|13586.6|13589.9|13587.9|13582.4|13580.4|57
1646641220000|2022-03-07 08:20:20|13589.6|13587.6|13587.8|13585.8|13591|13589|13585.3|13583.3|76
1646641230000|2022-03-07 08:20:30|13587.3|13585.3|13585.4|13583.4|13589|13587|13584.8|13582.8|38
1646641240000|2022-03-07 08:20:40|13585.5|13583.5|13582.8|13580.8|13588.3|13586.3|13582.8|13580.8|38
1646641250000|2022-03-07 08:20:50|13582.9|13580.9|13583.1|13581.1|13585.1|13583.1|13580.9|13578.9|42
1646641260000|2022-03-07 08:21:00|13583.6|13581.6|13579.5|13577.5|13583.6|13581.6|13576.8|13574.8|65
1646641270000|2022-03-07 08:21:10|13579.4|13577.4|13578.6|13576.6|13580.3|13578.3|13576.9|13574.9|90
1646641280000|2022-03-07 08:21:20|13578.8|13576.8|13583.4|13581.4|13584.9|13582.9|13578.4|13576.4|42
1646641290000|2022-03-07 08:21:30|13582.3|13580.3|13580.4|13578.4|13582.3|13580.3|13576.6|13574.6|53
1646641300000|2022-03-07 08:21:40|13580.5|13578.5|13581.4|13579.4|13583.5|13581.5|13578.9|13576.9|49
1646641310000|2022-03-07 08:21:50|13581.5|13579.5|13584.1|13582.1|13584.1|13582.1|13578.6|13576.6|88
1646641320000|2022-03-07 08:22:00|13585|13583|13587|13585|13589.8|13587.8|13584|13582|85
1646641330000|2022-03-07 08:22:10|13586.3|13584.3|13580.4|13578.4|13587|13585|13579.8|13577.8|72
1646641340000|2022-03-07 08:22:20|13580.5|13578.5|13578.5|13576.5|13582|13580|13578.5|13576.5|106
1646641350000|2022-03-07 08:22:30|13578.4|13576.4|13577.8|13575.8|13579.5|13577.5|13575.5|13573.5|178
1646641360000|2022-03-07 08:22:40|13577.6|13575.6|13576.6|13574.6|13578.4|13576.4|13568.5|13566.5|129
1646641370000|2022-03-07 08:22:50|13577|13575|13581.3|13579.3|13581.8|13579.8|13576.4|13574.4|76
1646641380000|2022-03-07 08:23:00|13581.4|13579.4|13577.3|13575.3|13582.4|13580.4|13577.3|13575.3|123
1646641390000|2022-03-07 08:23:10|13577|13575|13575.1|13573.1|13579.1|13577.1|13573.8|13571.8|78
1646641400000|2022-03-07 08:23:20|13575.3|13573.3|13574.6|13572.6|13577.8|13575.8|13574|13572|36
1646641410000|2022-03-07 08:23:30|13574.5|13572.5|13572.8|13570.8|13575.5|13573.5|13568.9|13566.9|73
1646641420000|2022-03-07 08:23:40|13572.9|13570.9|13573.6|13571.6|13575.3|13573.3|13570.6|13568.6|46
1646641430000|2022-03-07 08:23:50|13572.1|13570.1|13572.4|13570.4|13577.1|13575.1|13569.1|13567.1|148
1646641440000|2022-03-07 08:24:00|13571.9|13569.9|13575|13573|13576.1|13574.1|13569|13567|74
1646641450000|2022-03-07 08:24:10|13574.9|13572.9|13571.5|13569.5|13580.4|13578.4|13571|13569|140
1646641460000|2022-03-07 08:24:20|13570.1|13568.1|13578.5|13576.5|13578.5|13576.5|13570.1|13568.1|83
1646641470000|2022-03-07 08:24:30|13579|13577|13571.8|13569.8|13579|13577|13570.1|13568.1|46
1646641480000|2022-03-07 08:24:40|13571.3|13569.3|13568.5|13566.5|13571.3|13569.3|13563.6|13561.6|254
1646641490000|2022-03-07 08:24:50|13568.6|13566.6|13561|13559|13568.6|13566.6|13559.5|13557.5|156
1646641500000|2022-03-07 08:25:00|13561.1|13559.1|13569|13567|13571.5|13569.5|13559.3|13557.3|87
1646641510000|2022-03-07 08:25:10|13568.6|13566.6|13574.4|13572.4|13575.4|13573.4|13566.6|13564.6|44
1646641520000|2022-03-07 08:25:20|13575.3|13573.3|13577.5|13575.5|13578.5|13576.5|13575.3|13573.3|43
1646641530000|2022-03-07 08:25:30|13576.9|13574.9|13580|13578|13582|13580|13574.3|13572.3|69
1646641540000|2022-03-07 08:25:40|13580.6|13578.6|13579.3|13577.3|13582.3|13580.3|13577.6|13575.6|37
1646641550000|2022-03-07 08:25:50|13579.1|13577.1|13578.6|13576.6|13583.3|13581.3|13577.9|13575.9|51
1646641560000|2022-03-07 08:26:00|13578.5|13576.5|13581.4|13579.4|13582.5|13580.5|13577.3|13575.3|42
1646641570000|2022-03-07 08:26:10|13581.5|13579.5|13580.6|13578.6|13582.6|13580.6|13578.6|13576.6|26
1646641580000|2022-03-07 08:26:20|13580.9|13578.9|13576.4|13574.4|13581.3|13579.3|13575|13573|43
1646641590000|2022-03-07 08:26:30|13576.1|13574.1|13572.3|13570.3|13577.4|13575.4|13572|13570|47
1646641600000|2022-03-07 08:26:40|13572.1|13570.1|13571|13569|13573|13571|13568.4|13566.4|37
1646641610000|2022-03-07 08:26:50|13570.8|13568.8|13568.9|13566.9|13572.8|13570.8|13568.5|13566.5|15
1646641620000|2022-03-07 08:27:00|13568.6|13566.6|13568.9|13566.9|13574.1|13572.1|13567.5|13565.5|46
1646641630000|2022-03-07 08:27:10|13569|13567|13571.1|13569.1|13572|13570|13567.9|13565.9|38
1646641640000|2022-03-07 08:27:20|13570.1|13568.1|13569|13567|13571.4|13569.4|13565.9|13563.9|20
1646641650000|2022-03-07 08:27:30|13568.9|13566.9|13571|13569|13572.5|13570.5|13568.9|13566.9|39
1646641660000|2022-03-07 08:27:40|13571.4|13569.4|13565.1|13563.1|13571.5|13569.5|13563.5|13561.5|27
1646641670000|2022-03-07 08:27:50|13565.8|13563.8|13569.1|13567.1|13570|13568|13562.9|13560.9|89
1646641680000|2022-03-07 08:28:00|13569.3|13567.3|13568.8|13566.8|13570|13568|13564|13562|33
1646641690000|2022-03-07 08:28:10|13568.6|13566.6|13566.1|13564.1|13570.8|13568.8|13565.6|13563.6|24
1646641700000|2022-03-07 08:28:20|13566.3|13564.3|13570.9|13568.9|13571.3|13569.3|13566.3|13564.3|27
1646641710000|2022-03-07 08:28:30|13570.8|13568.8|13572|13570|13574|13572|13570.8|13568.8|43
1646641720000|2022-03-07 08:28:40|13572.9|13570.9|13571|13569|13572.9|13570.9|13570.1|13568.1|37
1646641730000|2022-03-07 08:28:50|13571.1|13569.1|13574.3|13572.3|13574.8|13572.8|13570.3|13568.3|67
1646641740000|2022-03-07 08:29:00|13574.1|13572.1|13577|13575|13580.5|13578.5|13572.4|13570.4|76
1646641750000|2022-03-07 08:29:10|13576.9|13574.9|13578.5|13576.5|13578.5|13576.5|13574.6|13572.6|35
1646641760000|2022-03-07 08:29:20|13578.6|13576.6|13581.3|13579.3|13581.6|13579.6|13577.8|13575.8|55
1646641770000|2022-03-07 08:29:30|13581|13579|13583.6|13581.6|13584.4|13582.4|13579|13577|59
1646641780000|2022-03-07 08:29:40|13583.8|13581.8|13581.1|13579.1|13583.9|13581.9|13576.4|13574.4|41
1646641790000|2022-03-07 08:29:50|13581|13579|13577.4|13575.4|13581.3|13579.3|13576.4|13574.4|44
1646641800000|2022-03-07 08:30:00|13577.3|13575.3|13571.9|13569.9|13577.3|13575.3|13571.5|13569.5|55
1646641810000|2022-03-07 08:30:10|13572.5|13570.5|13571.9|13569.9|13575|13573|13567|13565|52
1646641820000|2022-03-07 08:30:20|13571.8|13569.8|13564|13562|13571.9|13569.9|13563.8|13561.8|64
1646641830000|2022-03-07 08:30:30|13563.8|13561.8|13568.3|13566.3|13568.9|13566.9|13563.8|13561.8|62
1646641840000|2022-03-07 08:30:40|13567.9|13565.9|13571.6|13569.6|13572.5|13570.5|13567.4|13565.4|20
1646641850000|2022-03-07 08:30:50|13571.8|13569.8|13567.1|13565.1|13572.1|13570.1|13566.6|13564.6|20
1646641860000|2022-03-07 08:31:00|13567.3|13565.3|13566.9|13564.9|13570.1|13568.1|13565.8|13563.8|51
1646641870000|2022-03-07 08:31:10|13567.4|13565.4|13565.1|13563.1|13569.1|13567.1|13562.3|13560.3|106
1646641880000|2022-03-07 08:31:20|13564.9|13562.9|13567|13565|13568.8|13566.8|13563|13561|84
1646641890000|2022-03-07 08:31:30|13566.9|13564.9|13568.4|13566.4|13569.1|13567.1|13565.1|13563.1|30
1646641900000|2022-03-07 08:31:40|13568.3|13566.3|13563.4|13561.4|13568.3|13566.3|13561.4|13559.4|50
1646641910000|2022-03-07 08:31:50|13563.5|13561.5|13557|13555|13563.5|13561.5|13556.8|13554.8|134
1646641920000|2022-03-07 08:32:00|13556.8|13554.8|13555.9|13553.9|13558|13556|13555.5|13553.5|36
1646641930000|2022-03-07 08:32:10|13556.3|13554.3|13555.9|13553.9|13557.8|13555.8|13554.6|13552.6|57
1646641940000|2022-03-07 08:32:20|13555.8|13553.8|13556.5|13554.5|13557.5|13555.5|13554.3|13552.3|114
1646641950000|2022-03-07 08:32:30|13556.6|13554.6|13555.9|13553.9|13556.6|13554.6|13554.5|13552.5|39
1646641960000|2022-03-07 08:32:40|13556|13554|13554.4|13552.4|13556.1|13554.1|13552|13550|68
1646641970000|2022-03-07 08:32:50|13554.9|13552.9|13558|13556|13559.5|13557.5|13554.9|13552.9|67
1646641980000|2022-03-07 08:33:00|13558.6|13556.6|13561.9|13559.9|13563|13561|13558.1|13556.1|82
1646641990000|2022-03-07 08:33:10|13561.6|13559.6|13559.9|13557.9|13561.8|13559.8|13557.3|13555.3|18
1646642000000|2022-03-07 08:33:20|13560|13558|13565.8|13563.8|13566|13564|13559|13557|27
1646642010000|2022-03-07 08:33:30|13566|13564|13574.8|13572.8|13574.8|13572.8|13565.5|13563.5|93
1646642020000|2022-03-07 08:33:40|13574.9|13572.9|13577.1|13575.1|13579|13577|13572.5|13570.5|72
1646642030000|2022-03-07 08:33:50|13577.3|13575.3|13576.6|13574.6|13578.1|13576.1|13574.5|13572.5|44
1646642040000|2022-03-07 08:34:00|13576.5|13574.5|13574.6|13572.6|13578.4|13576.4|13572|13570|50
1646642050000|2022-03-07 08:34:10|13574.5|13572.5|13571|13569|13578.8|13576.8|13570.9|13568.9|52
1646642060000|2022-03-07 08:34:20|13570.9|13568.9|13576.1|13574.1|13576.6|13574.6|13568.4|13566.4|38
1646642070000|2022-03-07 08:34:30|13576.3|13574.3|13577.6|13575.6|13579.1|13577.1|13571.8|13569.8|45
1646642080000|2022-03-07 08:34:40|13577.8|13575.8|13582|13580|13582.3|13580.3|13574.3|13572.3|63
1646642090000|2022-03-07 08:34:50|13582.1|13580.1|13583.9|13581.9|13584.8|13582.8|13580.3|13578.3|49
1646642100000|2022-03-07 08:35:00|13583|13581|13581.9|13579.9|13583|13581|13576.8|13574.8|54
1646642110000|2022-03-07 08:35:10|13581.4|13579.4|13579.5|13577.5|13583.8|13581.8|13579.3|13577.3|51
1646642120000|2022-03-07 08:35:20|13579.6|13577.6|13584.6|13582.6|13585.6|13583.6|13578.6|13576.6|44
1646642130000|2022-03-07 08:35:30|13584.5|13582.5|13588.5|13586.5|13589.5|13587.5|13584.3|13582.3|95
1646642140000|2022-03-07 08:35:40|13588.4|13586.4|13584.9|13582.9|13588.4|13586.4|13583.6|13581.6|43
1646642150000|2022-03-07 08:35:50|13585|13583|13587.4|13585.4|13587.9|13585.9|13584.1|13582.1|37
1646642160000|2022-03-07 08:36:00|13587.3|13585.3|13588.8|13586.8|13589.9|13587.9|13581.9|13579.9|62
1646642170000|2022-03-07 08:36:10|13588.6|13586.6|13590.3|13588.3|13591.4|13589.4|13587.1|13585.1|27
1646642180000|2022-03-07 08:36:20|13590.4|13588.4|13592.4|13590.4|13592.8|13590.8|13587.9|13585.9|62
1646642190000|2022-03-07 08:36:30|13593|13591|13594.9|13592.9|13596.9|13594.9|13593|13591|90
1646642200000|2022-03-07 08:36:40|13594.8|13592.8|13597.5|13595.5|13601|13599|13592.4|13590.4|102
1646642210000|2022-03-07 08:36:50|13597.6|13595.6|13597.4|13595.4|13599.4|13597.4|13595|13593|21
1646642220000|2022-03-07 08:37:00|13597.3|13595.3|13597.6|13595.6|13598.3|13596.3|13593.9|13591.9|34
1646642230000|2022-03-07 08:37:10|13597.4|13595.4|13593|13591|13597.4|13595.4|13591|13589|58
1646642240000|2022-03-07 08:37:20|13592.5|13590.5|13593.9|13591.9|13594.8|13592.8|13591.8|13589.8|51
1646642250000|2022-03-07 08:37:30|13593.8|13591.8|13599.6|13597.6|13599.8|13597.8|13592.9|13590.9|82
1646642260000|2022-03-07 08:37:40|13599.4|13597.4|13605.1|13603.1|13605.4|13603.4|13598.6|13596.6|114
1646642270000|2022-03-07 08:37:50|13605.3|13603.3|13604.8|13602.8|13607.1|13605.1|13603.1|13601.1|50
1646642280000|2022-03-07 08:38:00|13604.9|13602.9|13605.1|13603.1|13605.8|13603.8|13603.4|13601.4|26
1646642290000|2022-03-07 08:38:10|13605|13603|13605.9|13603.9|13606.9|13604.9|13603.8|13601.8|38
1646642300000|2022-03-07 08:38:20|13606|13604|13605.1|13603.1|13606|13604|13600.8|13598.8|45
1646642310000|2022-03-07 08:38:30|13605.6|13603.6|13609.6|13607.6|13611.1|13609.1|13603.6|13601.6|55
1646642320000|2022-03-07 08:38:40|13608.8|13606.8|13607.6|13605.6|13611.5|13609.5|13605.8|13603.8|41
1646642330000|2022-03-07 08:38:50|13607.9|13605.9|13615|13613|13617|13615|13607.9|13605.9|85
1646642340000|2022-03-07 08:39:00|13615.6|13613.6|13618|13616|13618.3|13616.3|13612.6|13610.6|79
1646642350000|2022-03-07 08:39:10|13618.1|13616.1|13615.8|13613.8|13619.4|13617.4|13614.1|13612.1|102
1646642360000|2022-03-07 08:39:20|13615.9|13613.9|13616.6|13614.6|13617|13615|13612.5|13610.5|79
1646642370000|2022-03-07 08:39:30|13616.5|13614.5|13613.9|13611.9|13618.6|13616.6|13613.9|13611.9|57
1646642380000|2022-03-07 08:39:40|13614|13612|13611.9|13609.9|13616.1|13614.1|13610.5|13608.5|47
1646642390000|2022-03-07 08:39:50|13612.1|13610.1|13609.6|13607.6|13613.9|13611.9|13608.3|13606.3|58
1646642400000|2022-03-07 08:40:00|13609.8|13607.8|13610.3|13608.3|13615.1|13613.1|13607.5|13605.5|38
1646642410000|2022-03-07 08:40:10|13610.9|13608.9|13603.9|13601.9|13611.1|13609.1|13603.5|13601.5|58
1646642420000|2022-03-07 08:40:20|13603.8|13601.8|13602.6|13600.6|13605.1|13603.1|13601.5|13599.5|38
1646642430000|2022-03-07 08:40:30|13602.5|13600.5|13601.9|13599.9|13603.8|13601.8|13601.1|13599.1|47
1646642440000|2022-03-07 08:40:40|13602|13600|13600.9|13598.9|13602.9|13600.9|13600.1|13598.1|44
1646642450000|2022-03-07 08:40:50|13600.8|13598.8|13603.1|13601.1|13604.4|13602.4|13600.8|13598.8|66
1646642460000|2022-03-07 08:41:00|13602.9|13600.9|13604.6|13602.6|13607.6|13605.6|13602|13600|69
1646642470000|2022-03-07 08:41:10|13604.5|13602.5|13607|13605|13608.4|13606.4|13603.1|13601.1|30
1646642480000|2022-03-07 08:41:20|13606.8|13604.8|13605.4|13603.4|13607.4|13605.4|13604|13602|20
1646642490000|2022-03-07 08:41:30|13605.3|13603.3|13608.1|13606.1|13608.3|13606.3|13604.9|13602.9|26
1646642500000|2022-03-07 08:41:40|13608.6|13606.6|13609.6|13607.6|13611|13609|13608.3|13606.3|39
1646642510000|2022-03-07 08:41:50|13609.1|13607.1|13604.1|13602.1|13609.4|13607.4|13604.1|13602.1|15
1646642520000|2022-03-07 08:42:00|13604.3|13602.3|13601.1|13599.1|13605.5|13603.5|13601.1|13599.1|53
1646642530000|2022-03-07 08:42:10|13601|13599|13603|13601|13605.1|13603.1|13600|13598|41
1646642540000|2022-03-07 08:42:20|13603.1|13601.1|13611|13609|13611.1|13609.1|13602.4|13600.4|46
1646642550000|2022-03-07 08:42:30|13611.1|13609.1|13610.3|13608.3|13615|13613|13609.8|13607.8|72
1646642560000|2022-03-07 08:42:40|13610.1|13608.1|13607|13605|13610.1|13608.1|13606|13604|20
1646642570000|2022-03-07 08:42:50|13606.1|13604.1|13598|13596|13606.5|13604.5|13596.6|13594.6|151
1646642580000|2022-03-07 08:43:00|13598.1|13596.1|13596.3|13594.3|13598.8|13596.8|13596.1|13594.1|40
1646642590000|2022-03-07 08:43:10|13595.9|13593.9|13596.3|13594.3|13597.8|13595.8|13593.4|13591.4|46
1646642600000|2022-03-07 08:43:20|13597.3|13595.3|13598.5|13596.5|13599.5|13597.5|13596.1|13594.1|30
1646642610000|2022-03-07 08:43:30|13598.1|13596.1|13596.8|13594.8|13598.1|13596.1|13593.9|13591.9|31
1646642620000|2022-03-07 08:43:40|13597.3|13595.3|13593.8|13591.8|13597.3|13595.3|13593.3|13591.3|26
1646642630000|2022-03-07 08:43:50|13593.9|13591.9|13594|13592|13595.3|13593.3|13592.9|13590.9|33
1646642640000|2022-03-07 08:44:00|13594.3|13592.3|13592.5|13590.5|13594.6|13592.6|13590.9|13588.9|39
1646642650000|2022-03-07 08:44:10|13592.4|13590.4|13590.3|13588.3|13592.6|13590.6|13590.3|13588.3|15
1646642660000|2022-03-07 08:44:20|13590.4|13588.4|13589.1|13587.1|13592.1|13590.1|13587|13585|71
1646642670000|2022-03-07 08:44:30|13589.3|13587.3|13588.1|13586.1|13589.6|13587.6|13586.5|13584.5|29
1646642680000|2022-03-07 08:44:40|13587.9|13585.9|13585.5|13583.5|13588.5|13586.5|13585.5|13583.5|33
1646642690000|2022-03-07 08:44:50|13585.4|13583.4|13589.6|13587.6|13590.5|13588.5|13585.3|13583.3|31
1646642700000|2022-03-07 08:45:00|13589.8|13587.8|13586|13584|13589.8|13587.8|13586|13584|34
1646642710000|2022-03-07 08:45:10|13586.3|13584.3|13586.3|13584.3|13587.6|13585.6|13585.9|13583.9|6
1646642720000|2022-03-07 08:45:20|13586.4|13584.4|13591.8|13589.8|13592|13590|13586.1|13584.1|58
1646642730000|2022-03-07 08:45:30|13591.6|13589.6|13593.6|13591.6|13595.3|13593.3|13589.1|13587.1|50
1646642740000|2022-03-07 08:45:40|13593.5|13591.5|13594.5|13592.5|13595.1|13593.1|13589.5|13587.5|43
1646642750000|2022-03-07 08:45:50|13594.8|13592.8|13594.9|13592.9|13596.4|13594.4|13594.4|13592.4|23
1646642760000|2022-03-07 08:46:00|13595|13593|13591.6|13589.6|13595|13593|13591.6|13589.6|15
1646642770000|2022-03-07 08:46:10|13591.5|13589.5|13594.6|13592.6|13595.6|13593.6|13591.1|13589.1|20
1646642780000|2022-03-07 08:46:20|13594.9|13592.9|13599.5|13597.5|13600.8|13598.8|13594.1|13592.1|29
1646642790000|2022-03-07 08:46:30|13599.4|13597.4|13599.9|13597.9|13603.3|13601.3|13598.9|13596.9|24
1646642800000|2022-03-07 08:46:40|13599.8|13597.8|13601.4|13599.4|13603.3|13601.3|13599.8|13597.8|36
1646642810000|2022-03-07 08:46:50|13601.3|13599.3|13596.1|13594.1|13603.3|13601.3|13595.9|13593.9|39
1646642820000|2022-03-07 08:47:00|13596.4|13594.4|13598.1|13596.1|13598.9|13596.9|13594|13592|22
1646642830000|2022-03-07 08:47:10|13598|13596|13598.9|13596.9|13600.1|13598.1|13596.1|13594.1|31
1646642840000|2022-03-07 08:47:20|13599|13597|13600.9|13598.9|13604|13602|13599|13597|32
1646642850000|2022-03-07 08:47:30|13600.6|13598.6|13597.6|13595.6|13602.5|13600.5|13596.8|13594.8|30
1646642860000|2022-03-07 08:47:40|13597.5|13595.5|13595.4|13593.4|13598.5|13596.5|13595.4|13593.4|13
1646642870000|2022-03-07 08:47:50|13595.5|13593.5|13597.3|13595.3|13598.3|13596.3|13592.4|13590.4|55
1646642880000|2022-03-07 08:48:00|13597.1|13595.1|13599.3|13597.3|13601|13599|13594.5|13592.5|19
1646642890000|2022-03-07 08:48:10|13600.1|13598.1|13605.5|13603.5|13605.6|13603.6|13599.8|13597.8|31
1646642900000|2022-03-07 08:48:20|13605.4|13603.4|13605.4|13603.4|13609.4|13607.4|13602.5|13600.5|84
1646642910000|2022-03-07 08:48:30|13605.5|13603.5|13613.8|13611.8|13614.9|13612.9|13605|13603|74
1646642920000|2022-03-07 08:48:40|13614.3|13612.3|13612.1|13610.1|13616.4|13614.4|13611|13609|61
1646642930000|2022-03-07 08:48:50|13611.5|13609.5|13609.9|13607.9|13613.4|13611.4|13609.6|13607.6|61
1646642940000|2022-03-07 08:49:00|13610.8|13608.8|13603.8|13601.8|13610.8|13608.8|13602.3|13600.3|55
1646642950000|2022-03-07 08:49:10|13603.9|13601.9|13602.1|13600.1|13605.9|13603.9|13601|13599|51
1646642960000|2022-03-07 08:49:20|13602.9|13600.9|13602.1|13600.1|13604.8|13602.8|13601.5|13599.5|29
1646642970000|2022-03-07 08:49:30|13602.3|13600.3|13601.4|13599.4|13602.3|13600.3|13597.1|13595.1|36
1646642980000|2022-03-07 08:49:40|13601.3|13599.3|13599.4|13597.4|13601.3|13599.3|13598.3|13596.3|24
1646642990000|2022-03-07 08:49:50|13599.3|13597.3|13597.1|13595.1|13600.5|13598.5|13597.1|13595.1|19
1646643000000|2022-03-07 08:50:00|13597.8|13595.8|13598.1|13596.1|13599.6|13597.6|13595.4|13593.4|29
1646643010000|2022-03-07 08:50:10|13598|13596|13599.6|13597.6|13600.8|13598.8|13596.9|13594.9|23
1646643020000|2022-03-07 08:50:20|13599|13597|13602.6|13600.6|13603.4|13601.4|13599|13597|31
1646643030000|2022-03-07 08:50:30|13602.8|13600.8|13601.3|13599.3|13604.3|13602.3|13599.6|13597.6|44
1646643040000|2022-03-07 08:50:40|13600.9|13598.9|13601.6|13599.6|13602.6|13600.6|13596.9|13594.9|20
1646643050000|2022-03-07 08:50:50|13602|13600|13595.4|13593.4|13604.5|13602.5|13593.4|13591.4|111
1646643060000|2022-03-07 08:51:00|13595.8|13593.8|13596.5|13594.5|13597|13595|13592.4|13590.4|33
1646643070000|2022-03-07 08:51:10|13596.6|13594.6|13603.8|13601.8|13603.9|13601.9|13596.5|13594.5|37
1646643080000|2022-03-07 08:51:20|13603.6|13601.6|13603.4|13601.4|13604.9|13602.9|13602.6|13600.6|28
1646643090000|2022-03-07 08:51:30|13603.9|13601.9|13601|13599|13603.9|13601.9|13599.9|13597.9|26
1646643100000|2022-03-07 08:51:40|13601.1|13599.1|13595.4|13593.4|13601.1|13599.1|13595.3|13593.3|17
1646643110000|2022-03-07 08:51:50|13595.8|13593.8|13599|13597|13600.1|13598.1|13595.8|13593.8|10
1646643120000|2022-03-07 08:52:00|13598.9|13596.9|13608.5|13606.5|13608.5|13606.5|13598.4|13596.4|35
1646643130000|2022-03-07 08:52:10|13609.1|13607.1|13612.1|13610.1|13613|13611|13609.1|13607.1|49
1646643140000|2022-03-07 08:52:20|13612.3|13610.3|13611.9|13609.9|13612.9|13610.9|13608.5|13606.5|84
1646643150000|2022-03-07 08:52:30|13612|13610|13610.6|13608.6|13612|13610|13607.9|13605.9|17
1646643160000|2022-03-07 08:52:40|13609.9|13607.9|13610.4|13608.4|13611.5|13609.5|13607.9|13605.9|25
1646643170000|2022-03-07 08:52:50|13610.3|13608.3|13611.1|13609.1|13612.3|13610.3|13608.6|13606.6|16
1646643180000|2022-03-07 08:53:00|13611.3|13609.3|13606.9|13604.9|13612.6|13610.6|13605.6|13603.6|25
1646643190000|2022-03-07 08:53:10|13606.8|13604.8|13605.1|13603.1|13607.4|13605.4|13602.5|13600.5|61
1646643200000|2022-03-07 08:53:20|13605|13603|13600|13598|13605.1|13603.1|13598.3|13596.3|22
1646643210000|2022-03-07 08:53:30|13599.9|13597.9|13599.1|13597.1|13601.5|13599.5|13598.1|13596.1|14
1646643220000|2022-03-07 08:53:40|13599|13597|13595.9|13593.9|13599.9|13597.9|13595.8|13593.8|27
1646643230000|2022-03-07 08:53:50|13596.4|13594.4|13593.8|13591.8|13596.4|13594.4|13592.8|13590.8|39
1646643240000|2022-03-07 08:54:00|13594.4|13592.4|13593.9|13591.9|13597.5|13595.5|13592.9|13590.9|49
1646643250000|2022-03-07 08:54:10|13594.4|13592.4|13596.9|13594.9|13596.9|13594.9|13594.3|13592.3|34
1646643260000|2022-03-07 08:54:20|13596.4|13594.4|13599.5|13597.5|13599.5|13597.5|13595.4|13593.4|36
1646643270000|2022-03-07 08:54:30|13599.6|13597.6|13598.8|13596.8|13602.8|13600.8|13598|13596|38
1646643280000|2022-03-07 08:54:40|13598.6|13596.6|13601.1|13599.1|13601.6|13599.6|13598.1|13596.1|17
1646643290000|2022-03-07 08:54:50|13601|13599|13603.5|13601.5|13604.5|13602.5|13600.1|13598.1|30
1646643300000|2022-03-07 08:55:00|13603.6|13601.6|13607.8|13605.8|13609.6|13607.6|13603.6|13601.6|48
1646643310000|2022-03-07 08:55:10|13607.6|13605.6|13608.4|13606.4|13611.9|13609.9|13606.4|13604.4|68
1646643320000|2022-03-07 08:55:20|13608.6|13606.6|13612.8|13610.8|13615.9|13613.9|13607.8|13605.8|85
1646643330000|2022-03-07 08:55:30|13612.3|13610.3|13610.8|13608.8|13614.6|13612.6|13610.6|13608.6|40
1646643340000|2022-03-07 08:55:40|13610.6|13608.6|13611.6|13609.6|13614.8|13612.8|13610.4|13608.4|32
1646643350000|2022-03-07 08:55:50|13611.9|13609.9|13610.4|13608.4|13611.9|13609.9|13609.3|13607.3|47
1646643360000|2022-03-07 08:56:00|13610.5|13608.5|13609.4|13607.4|13613.8|13611.8|13607.8|13605.8|65
1646643370000|2022-03-07 08:56:10|13609.5|13607.5|13605|13603|13610.6|13608.6|13605|13603|31
1646643380000|2022-03-07 08:56:20|13605.1|13603.1|13607.1|13605.1|13608.3|13606.3|13604|13602|31
1646643390000|2022-03-07 08:56:30|13607.3|13605.3|13603.8|13601.8|13607.6|13605.6|13603.5|13601.5|22
1646643400000|2022-03-07 08:56:40|13603.9|13601.9|13601.4|13599.4|13603.9|13601.9|13599.4|13597.4|34
1646643410000|2022-03-07 08:56:50|13601.3|13599.3|13606.8|13604.8|13607.3|13605.3|13601.3|13599.3|53
1646643420000|2022-03-07 08:57:00|13606.6|13604.6|13608.9|13606.9|13611|13609|13605.4|13603.4|30
1646643430000|2022-03-07 08:57:10|13609|13607|13610.4|13608.4|13611.3|13609.3|13608.6|13606.6|36
1646643440000|2022-03-07 08:57:20|13610.3|13608.3|13608.9|13606.9|13611|13609|13606.3|13604.3|52
1646643450000|2022-03-07 08:57:30|13609.1|13607.1|13611.8|13609.8|13613.4|13611.4|13609|13607|25
1646643460000|2022-03-07 08:57:40|13611.6|13609.6|13614.4|13612.4|13616.1|13614.1|13610.5|13608.5|36
1646643470000|2022-03-07 08:57:50|13614.5|13612.5|13614.9|13612.9|13617.1|13615.1|13614.1|13612.1|38
1646643480000|2022-03-07 08:58:00|13615.1|13613.1|13612.1|13610.1|13619|13617|13612.1|13610.1|62
1646643490000|2022-03-07 08:58:10|13612.8|13610.8|13615.8|13613.8|13617.4|13615.4|13611.9|13609.9|35
1646643500000|2022-03-07 08:58:20|13616|13614|13614.9|13612.9|13616.8|13614.8|13614.5|13612.5|28
1646643510000|2022-03-07 08:58:30|13615|13613|13617.1|13615.1|13617.5|13615.5|13613.6|13611.6|32
1646643520000|2022-03-07 08:58:40|13617|13615|13617.8|13615.8|13618|13616|13615.5|13613.5|25
1646643530000|2022-03-07 08:58:50|13617.6|13615.6|13627.4|13625.4|13629.8|13627.8|13617.6|13615.6|169
1646643540000|2022-03-07 08:59:00|13626.9|13624.9|13624.5|13622.5|13628.6|13626.6|13622|13620|99
1646643550000|2022-03-07 08:59:10|13624.8|13622.8|13620.6|13618.6|13626.8|13624.8|13620.5|13618.5|72
1646643560000|2022-03-07 08:59:20|13620.5|13618.5|13620|13618|13622.9|13620.9|13619.1|13617.1|32
1646643570000|2022-03-07 08:59:30|13619.9|13617.9|13611.3|13609.3|13620|13618|13610.8|13608.8|78
1646643580000|2022-03-07 08:59:40|13611.4|13609.4|13609.5|13607.5|13613.4|13611.4|13608.9|13606.9|58
1646643590000|2022-03-07 08:59:50|13609.6|13607.6|13605.6|13603.6|13609.6|13607.6|13605|13603|35
1646643600000|2022-03-07 09:00:00|13605.5|13603.5|13608.8|13606.8|13613.5|13611.5|13604.5|13602.5|137
1646643610000|2022-03-07 09:00:10|13609.1|13607.1|13613.3|13611.3|13613.4|13611.4|13608.5|13606.5|41
1646643620000|2022-03-07 09:00:20|13613.1|13611.1|13613.4|13611.4|13613.5|13611.5|13609.6|13607.6|33
1646643630000|2022-03-07 09:00:30|13613.3|13611.3|13611.6|13609.6|13616.8|13614.8|13608.6|13606.6|90
1646643640000|2022-03-07 09:00:40|13611.5|13609.5|13612.3|13610.3|13612.4|13610.4|13610.1|13608.1|64
1646643650000|2022-03-07 09:00:50|13611.4|13609.4|13610.5|13608.5|13612.3|13610.3|13610|13608|29
1646643660000|2022-03-07 09:01:00|13610.4|13608.4|13608|13606|13612.3|13610.3|13608|13606|63
1646643670000|2022-03-07 09:01:10|13609.1|13607.1|13612.4|13610.4|13614.1|13612.1|13608.6|13606.6|94
1646643680000|2022-03-07 09:01:20|13612.5|13610.5|13616.3|13614.3|13616.3|13614.3|13612.5|13610.5|36
1646643690000|2022-03-07 09:01:30|13616.8|13614.8|13613.1|13611.1|13616.8|13614.8|13611.1|13609.1|32
1646643700000|2022-03-07 09:01:40|13613.5|13611.5|13608.1|13606.1|13613.5|13611.5|13606.6|13604.6|50
1646643710000|2022-03-07 09:01:50|13608.4|13606.4|13612.1|13610.1|13612.5|13610.5|13607.5|13605.5|32
1646643720000|2022-03-07 09:02:00|13612.4|13610.4|13616.5|13614.5|13617.6|13615.6|13612.4|13610.4|57
1646643730000|2022-03-07 09:02:10|13616.9|13614.9|13614.4|13612.4|13618.5|13616.5|13614.4|13612.4|28
1646643740000|2022-03-07 09:02:20|13614.9|13612.9|13610.9|13608.9|13616|13614|13610.9|13608.9|44
1646643750000|2022-03-07 09:02:30|13611.6|13609.6|13617.9|13615.9|13617.9|13615.9|13611.6|13609.6|29
1646643760000|2022-03-07 09:02:40|13618.1|13616.1|13618.1|13616.1|13619|13617|13616.3|13614.3|35
1646643770000|2022-03-07 09:02:50|13619|13617|13620.4|13618.4|13620.4|13618.4|13618.5|13616.5|33
1646643780000|2022-03-07 09:03:00|13620.3|13618.3|13621.4|13619.4|13621.4|13619.4|13618.5|13616.5|50
1646643790000|2022-03-07 09:03:10|13621.5|13619.5|13620.6|13618.6|13621.8|13619.8|13619|13617|22
1646643800000|2022-03-07 09:03:20|13620.3|13618.3|13619.1|13617.1|13621.6|13619.6|13618|13616|67
1646643810000|2022-03-07 09:03:30|13618.9|13616.9|13619.4|13617.4|13620.4|13618.4|13616.8|13614.8|31
1646643820000|2022-03-07 09:03:40|13619.1|13617.1|13618.4|13616.4|13619.3|13617.3|13613.9|13611.9|60
1646643830000|2022-03-07 09:03:50|13618|13616|13615.8|13613.8|13618.8|13616.8|13615.8|13613.8|8
1646643840000|2022-03-07 09:04:00|13615.9|13613.9|13613.4|13611.4|13617.3|13615.3|13613.1|13611.1|48
1646643850000|2022-03-07 09:04:10|13613.3|13611.3|13613.9|13611.9|13614.9|13612.9|13612.3|13610.3|37
1646643860000|2022-03-07 09:04:20|13613.6|13611.6|13608.8|13606.8|13615.5|13613.5|13608.8|13606.8|77
1646643870000|2022-03-07 09:04:30|13608.6|13606.6|13610.3|13608.3|13611.6|13609.6|13607.6|13605.6|39
1646643880000|2022-03-07 09:04:40|13611|13609|13608.4|13606.4|13611.1|13609.1|13608.1|13606.1|22
1646643890000|2022-03-07 09:04:50|13608.5|13606.5|13610.8|13608.8|13612.3|13610.3|13608.5|13606.5|15
1646643900000|2022-03-07 09:05:00|13610.6|13608.6|13611.8|13609.8|13614|13612|13610.6|13608.6|15
1646643910000|2022-03-07 09:05:10|13611.6|13609.6|13616.6|13614.6|13616.8|13614.8|13610.6|13608.6|18
1646643920000|2022-03-07 09:05:20|13616.8|13614.8|13623.4|13621.4|13623.5|13621.5|13616.8|13614.8|63
1646643930000|2022-03-07 09:05:30|13623.5|13621.5|13628.1|13626.1|13628.6|13626.6|13623|13621|86
1646643940000|2022-03-07 09:05:40|13628.9|13626.9|13630.1|13628.1|13630.4|13628.4|13628.1|13626.1|63
1646643950000|2022-03-07 09:05:50|13630.3|13628.3|13630.8|13628.8|13631.4|13629.4|13629.6|13627.6|38
1646643960000|2022-03-07 09:06:00|13630.5|13628.5|13637.6|13635.6|13639.8|13637.8|13630.5|13628.5|150
1646643970000|2022-03-07 09:06:10|13638.1|13636.1|13640.5|13638.5|13641.5|13639.5|13638.1|13636.1|69
1646643980000|2022-03-07 09:06:20|13640.4|13638.4|13641.6|13639.6|13642.6|13640.6|13640.1|13638.1|47
1646643990000|2022-03-07 09:06:30|13641.5|13639.5|13639.5|13637.5|13642|13640|13637.5|13635.5|61
1646644000000|2022-03-07 09:06:40|13639.6|13637.6|13645.1|13643.1|13645.3|13643.3|13639.6|13637.6|119
1646644010000|2022-03-07 09:06:50|13645.3|13643.3|13642.4|13640.4|13645.3|13643.3|13642.3|13640.3|53
1646644020000|2022-03-07 09:07:00|13643.3|13641.3|13644.8|13642.8|13645.5|13643.5|13642.8|13640.8|55
1646644030000|2022-03-07 09:07:10|13645|13643|13649.5|13647.5|13649.5|13647.5|13644.4|13642.4|64
1646644040000|2022-03-07 09:07:20|13649.4|13647.4|13647.1|13645.1|13650.4|13648.4|13647.1|13645.1|78
1646644050000|2022-03-07 09:07:30|13647.3|13645.3|13645.4|13643.4|13647.5|13645.5|13642.9|13640.9|108
1646644060000|2022-03-07 09:07:40|13645.3|13643.3|13645.5|13643.5|13645.9|13643.9|13644.1|13642.1|43
1646644070000|2022-03-07 09:07:50|13645.4|13643.4|13645.3|13643.3|13647.5|13645.5|13642.9|13640.9|52
1646644080000|2022-03-07 09:08:00|13646|13644|13646|13644|13648.6|13646.6|13645.9|13643.9|53
1646644090000|2022-03-07 09:08:10|13645.9|13643.9|13650.3|13648.3|13650.4|13648.4|13645.9|13643.9|68
1646644100000|2022-03-07 09:08:20|13650|13648|13650.8|13648.8|13651|13649|13648.3|13646.3|36
1646644110000|2022-03-07 09:08:30|13650.6|13648.6|13652.1|13650.1|13652.8|13650.8|13649.9|13647.9|33
1646644120000|2022-03-07 09:08:40|13652.3|13650.3|13652.3|13650.3|13656|13654|13649.8|13647.8|122
1646644130000|2022-03-07 09:08:50|13652.4|13650.4|13648.6|13646.6|13653.1|13651.1|13648.6|13646.6|56
1646644140000|2022-03-07 09:09:00|13648.5|13646.5|13646.3|13644.3|13651|13649|13646.3|13644.3|63
1646644150000|2022-03-07 09:09:10|13645.9|13643.9|13647.5|13645.5|13648.8|13646.8|13645.4|13643.4|44
1646644160000|2022-03-07 09:09:20|13648.3|13646.3|13647.9|13645.9|13648.6|13646.6|13647|13645|51
1646644170000|2022-03-07 09:09:30|13648|13646|13646|13644|13649.3|13647.3|13644|13642|105
1646644180000|2022-03-07 09:09:40|13645.9|13643.9|13646.3|13644.3|13646.9|13644.9|13642.6|13640.6|68
1646644190000|2022-03-07 09:09:50|13646.1|13644.1|13647.5|13645.5|13648.1|13646.1|13643.9|13641.9|69
1646644200000|2022-03-07 09:10:00|13647.6|13645.6|13645.9|13643.9|13647.8|13645.8|13643.6|13641.6|113
1646644210000|2022-03-07 09:10:10|13645.8|13643.8|13648.4|13646.4|13649.9|13647.9|13644.4|13642.4|92
1646644220000|2022-03-07 09:10:20|13648.5|13646.5|13643.1|13641.1|13648.5|13646.5|13641.8|13639.8|55
1646644230000|2022-03-07 09:10:30|13643.4|13641.4|13644|13642|13644.4|13642.4|13641|13639|48
1646644240000|2022-03-07 09:10:40|13644.5|13642.5|13645.5|13643.5|13645.9|13643.9|13643|13641|35
1646644250000|2022-03-07 09:10:50|13645.4|13643.4|13644.4|13642.4|13646.6|13644.6|13644.1|13642.1|18
1646644260000|2022-03-07 09:11:00|13644.9|13642.9|13645.5|13643.5|13646|13644|13643|13641|27
1646644270000|2022-03-07 09:11:10|13645.6|13643.6|13643.8|13641.8|13646.6|13644.6|13643.1|13641.1|34
1646644280000|2022-03-07 09:11:20|13643.9|13641.9|13643.1|13641.1|13644.3|13642.3|13642.4|13640.4|19
1646644290000|2022-03-07 09:11:30|13643.3|13641.3|13647|13645|13647|13645|13642.3|13640.3|37
1646644300000|2022-03-07 09:11:40|13647.1|13645.1|13642.6|13640.6|13647.1|13645.1|13642.4|13640.4|23
1646644310000|2022-03-07 09:11:50|13642.4|13640.4|13642.9|13640.9|13643.5|13641.5|13641.9|13639.9|30
1646644320000|2022-03-07 09:12:00|13642.8|13640.8|13643.9|13641.9|13644.4|13642.4|13642.5|13640.5|20
1646644330000|2022-03-07 09:12:10|13643.5|13641.5|13640.4|13638.4|13643.5|13641.5|13640.1|13638.1|91
1646644340000|2022-03-07 09:12:20|13640.6|13638.6|13643|13641|13643|13641|13640.3|13638.3|52
1646644350000|2022-03-07 09:12:30|13643.4|13641.4|13644.6|13642.6|13644.6|13642.6|13641.4|13639.4|36
1646644360000|2022-03-07 09:12:40|13644.5|13642.5|13644.5|13642.5|13645.9|13643.9|13643.9|13641.9|26
1646644370000|2022-03-07 09:12:50|13642.6|13640.6|13644.9|13642.9|13646.9|13644.9|13641.3|13639.3|185
1646644380000|2022-03-07 09:13:00|13644.8|13642.8|13642|13640|13645.9|13643.9|13641.9|13639.9|55
1646644390000|2022-03-07 09:13:10|13642.1|13640.1|13639.8|13637.8|13643|13641|13639.8|13637.8|35
1646644400000|2022-03-07 09:13:20|13639.6|13637.6|13641.1|13639.1|13643.3|13641.3|13639.5|13637.5|49
1646644410000|2022-03-07 09:13:30|13641|13639|13641.8|13639.8|13643.3|13641.3|13640.8|13638.8|6
1646644420000|2022-03-07 09:13:40|13641.9|13639.9|13642.8|13640.8|13645.1|13643.1|13641.8|13639.8|22
1646644430000|2022-03-07 09:13:50|13642.9|13640.9|13644.4|13642.4|13644.9|13642.9|13642.3|13640.3|9
1646644440000|2022-03-07 09:14:00|13644.1|13642.1|13644.5|13642.5|13645.1|13643.1|13642.9|13640.9|23
1646644450000|2022-03-07 09:14:10|13644.4|13642.4|13646.9|13644.9|13648.3|13646.3|13644.3|13642.3|33
1646644460000|2022-03-07 09:14:20|13646.8|13644.8|13648.5|13646.5|13649.5|13647.5|13646|13644|22
1646644470000|2022-03-07 09:14:30|13648.3|13646.3|13643.6|13641.6|13648.3|13646.3|13642.6|13640.6|28
1646644480000|2022-03-07 09:14:40|13644.3|13642.3|13645.4|13643.4|13647|13645|13644.1|13642.1|20
1646644490000|2022-03-07 09:14:50|13645.5|13643.5|13642.6|13640.6|13645.5|13643.5|13642.6|13640.6|14
1646644500000|2022-03-07 09:15:00|13642.9|13640.9|13639.1|13637.1|13643.8|13641.8|13637.1|13635.1|72
1646644510000|2022-03-07 09:15:10|13639|13637|13639.3|13637.3|13639.3|13637.3|13635.9|13633.9|49
1646644520000|2022-03-07 09:15:20|13640.3|13638.3|13636.6|13634.6|13640.5|13638.5|13636.3|13634.3|34
1646644530000|2022-03-07 09:15:30|13636.5|13634.5|13631.4|13629.4|13637.1|13635.1|13631|13629|93
1646644540000|2022-03-07 09:15:40|13631.5|13629.5|13632|13630|13633.8|13631.8|13630.1|13628.1|76
1646644550000|2022-03-07 09:15:50|13632.1|13630.1|13634.1|13632.1|13634.9|13632.9|13631.9|13629.9|46
1646644560000|2022-03-07 09:16:00|13634.3|13632.3|13626.6|13624.6|13634.5|13632.5|13625.1|13623.1|75
1646644570000|2022-03-07 09:16:10|13626.5|13624.5|13624.5|13622.5|13628.5|13626.5|13624.5|13622.5|72
1646644580000|2022-03-07 09:16:20|13624.4|13622.4|13624.1|13622.1|13625.1|13623.1|13623.3|13621.3|43
1646644590000|2022-03-07 09:16:30|13624.3|13622.3|13626.9|13624.9|13627.9|13625.9|13623.5|13621.5|51
1646644600000|2022-03-07 09:16:40|13626.8|13624.8|13625.5|13623.5|13626.9|13624.9|13624.4|13622.4|110
1646644610000|2022-03-07 09:16:50|13625.4|13623.4|13623.5|13621.5|13626.8|13624.8|13623.4|13621.4|41
1646644620000|2022-03-07 09:17:00|13622.5|13620.5|13625.5|13623.5|13628.3|13626.3|13622.5|13620.5|28
1646644630000|2022-03-07 09:17:10|13626|13624|13623.6|13621.6|13628.4|13626.4|13622.6|13620.6|69
1646644640000|2022-03-07 09:17:20|13623.1|13621.1|13626.9|13624.9|13627.1|13625.1|13622.5|13620.5|36
1646644650000|2022-03-07 09:17:30|13627.1|13625.1|13625.6|13623.6|13628.5|13626.5|13624.3|13622.3|121
1646644660000|2022-03-07 09:17:40|13625.5|13623.5|13626.5|13624.5|13628.3|13626.3|13624.1|13622.1|123
1646644670000|2022-03-07 09:17:50|13626.6|13624.6|13622.8|13620.8|13626.6|13624.6|13621.5|13619.5|37
1646644680000|2022-03-07 09:18:00|13622.6|13620.6|13620|13618|13624|13622|13620|13618|37
1646644690000|2022-03-07 09:18:10|13619.9|13617.9|13623.1|13621.1|13624.5|13622.5|13619.9|13617.9|67
1646644700000|2022-03-07 09:18:20|13622.9|13620.9|13620.4|13618.4|13623.6|13621.6|13620|13618|40
1646644710000|2022-03-07 09:18:30|13619.9|13617.9|13623.9|13621.9|13623.9|13621.9|13619.8|13617.8|32
1646644720000|2022-03-07 09:18:40|13624.1|13622.1|13625|13623|13625.1|13623.1|13621.4|13619.4|29
1646644730000|2022-03-07 09:18:50|13624.9|13622.9|13625.6|13623.6|13626.4|13624.4|13623.9|13621.9|37
1646644740000|2022-03-07 09:19:00|13625.8|13623.8|13628.3|13626.3|13628.4|13626.4|13624.6|13622.6|32
1646644750000|2022-03-07 09:19:10|13628.4|13626.4|13630.4|13628.4|13630.4|13628.4|13627.9|13625.9|22
1646644760000|2022-03-07 09:19:20|13630.5|13628.5|13629.4|13627.4|13632|13630|13628|13626|44
1646644770000|2022-03-07 09:19:30|13629.1|13627.1|13631.5|13629.5|13631.8|13629.8|13627.5|13625.5|28
1646644780000|2022-03-07 09:19:40|13632.1|13630.1|13632|13630|13632.9|13630.9|13630.5|13628.5|36
1646644790000|2022-03-07 09:19:50|13631.5|13629.5|13631.8|13629.8|13631.9|13629.9|13630.5|13628.5|12
1646644800000|2022-03-07 09:20:00|13631.9|13629.9|13635.4|13633.4|13636.1|13634.1|13631.9|13629.9|65
1646644810000|2022-03-07 09:20:10|13635.1|13633.1|13640.4|13638.4|13640.5|13638.5|13633.3|13631.3|54
1646644820000|2022-03-07 09:20:20|13640.3|13638.3|13641.8|13639.8|13641.9|13639.9|13639.1|13637.1|35
1646644830000|2022-03-07 09:20:30|13641.6|13639.6|13639.1|13637.1|13643.5|13641.5|13638.9|13636.9|61
1646644840000|2022-03-07 09:20:40|13639.4|13637.4|13640.6|13638.6|13643.9|13641.9|13639.4|13637.4|30
1646644850000|2022-03-07 09:20:50|13641.3|13639.3|13640.3|13638.3|13643.1|13641.1|13639.4|13637.4|38
1646644860000|2022-03-07 09:21:00|13640.9|13638.9|13638.8|13636.8|13644.8|13642.8|13638.8|13636.8|23
1646644870000|2022-03-07 09:21:10|13638.9|13636.9|13639|13637|13639.1|13637.1|13637.4|13635.4|43
1646644880000|2022-03-07 09:21:20|13638.9|13636.9|13636.1|13634.1|13639|13637|13635.9|13633.9|32
1646644890000|2022-03-07 09:21:30|13636.3|13634.3|13635.1|13633.1|13637.3|13635.3|13634.9|13632.9|29
1646644900000|2022-03-07 09:21:40|13635|13633|13637.6|13635.6|13637.9|13635.9|13634.9|13632.9|23
1646644910000|2022-03-07 09:21:50|13638|13636|13637.4|13635.4|13638.4|13636.4|13634.8|13632.8|24
1646644920000|2022-03-07 09:22:00|13637.5|13635.5|13645.5|13643.5|13647.4|13645.4|13637.5|13635.5|108
1646644930000|2022-03-07 09:22:10|13645.9|13643.9|13642.6|13640.6|13646.5|13644.5|13640.6|13638.6|54
1646644940000|2022-03-07 09:22:20|13642.5|13640.5|13643.4|13641.4|13643.8|13641.8|13640.8|13638.8|28
1646644950000|2022-03-07 09:22:30|13643.5|13641.5|13643.3|13641.3|13644.9|13642.9|13643|13641|28
1646644960000|2022-03-07 09:22:40|13643.6|13641.6|13648|13646|13648.1|13646.1|13642.8|13640.8|32
1646644970000|2022-03-07 09:22:50|13648.3|13646.3|13645.8|13643.8|13648.5|13646.5|13645.3|13643.3|38
1646644980000|2022-03-07 09:23:00|13646|13644|13647|13645|13647|13645|13644.6|13642.6|24
1646644990000|2022-03-07 09:23:10|13647.4|13645.4|13649.1|13647.1|13649.9|13647.9|13646.9|13644.9|52
1646645000000|2022-03-07 09:23:20|13649.3|13647.3|13646.5|13644.5|13649.4|13647.4|13645.4|13643.4|41
1646645010000|2022-03-07 09:23:30|13646.6|13644.6|13642.8|13640.8|13646.8|13644.8|13642.8|13640.8|38
1646645020000|2022-03-07 09:23:40|13642.6|13640.6|13642.9|13640.9|13644.6|13642.6|13641|13639|35
1646645030000|2022-03-07 09:23:50|13643|13641|13641.5|13639.5|13643.9|13641.9|13640.9|13638.9|27
1646645040000|2022-03-07 09:24:00|13640.8|13638.8|13633.6|13631.6|13641.4|13639.4|13633.1|13631.1|43
1646645050000|2022-03-07 09:24:10|13633.8|13631.8|13630.6|13628.6|13634.4|13632.4|13629.1|13627.1|54
1646645060000|2022-03-07 09:24:20|13630.9|13628.9|13630.6|13628.6|13632.4|13630.4|13630.3|13628.3|60
1646645070000|2022-03-07 09:24:30|13630.4|13628.4|13630|13628|13631.5|13629.5|13629.8|13627.8|35
1646645080000|2022-03-07 09:24:40|13630.1|13628.1|13631.6|13629.6|13632.3|13630.3|13630.1|13628.1|92
1646645090000|2022-03-07 09:24:50|13631.8|13629.8|13631.6|13629.6|13632.4|13630.4|13629.5|13627.5|19
1646645100000|2022-03-07 09:25:00|13631.8|13629.8|13632.9|13630.9|13637.3|13635.3|13631.8|13629.8|41
1646645110000|2022-03-07 09:25:10|13633|13631|13632.3|13630.3|13635.4|13633.4|13632|13630|47
1646645120000|2022-03-07 09:25:20|13632.1|13630.1|13631.8|13629.8|13633.6|13631.6|13629.9|13627.9|38
1646645130000|2022-03-07 09:25:30|13630.1|13628.1|13633.1|13631.1|13633.1|13631.1|13628.6|13626.6|49
1646645140000|2022-03-07 09:25:40|13633.3|13631.3|13627.1|13625.1|13633.3|13631.3|13625.1|13623.1|39
1646645150000|2022-03-07 09:25:50|13627|13625|13624.6|13622.6|13627|13625|13624.6|13622.6|29
1646645160000|2022-03-07 09:26:00|13624.5|13622.5|13628.9|13626.9|13629.8|13627.8|13624.5|13622.5|42
1646645170000|2022-03-07 09:26:10|13628.8|13626.8|13629.6|13627.6|13629.6|13627.6|13626.1|13624.1|18
1646645180000|2022-03-07 09:26:20|13629.5|13627.5|13628.5|13626.5|13629.8|13627.8|13626.3|13624.3|14
1646645190000|2022-03-07 09:26:30|13628.6|13626.6|13630.4|13628.4|13630.4|13628.4|13625.3|13623.3|32
1646645200000|2022-03-07 09:26:40|13630.3|13628.3|13637.3|13635.3|13637.3|13635.3|13630.1|13628.1|50
1646645210000|2022-03-07 09:26:50|13637.4|13635.4|13640.9|13638.9|13641.5|13639.5|13637.1|13635.1|42
1646645220000|2022-03-07 09:27:00|13641.5|13639.5|13640.3|13638.3|13644.8|13642.8|13639.8|13637.8|54
1646645230000|2022-03-07 09:27:10|13641.3|13639.3|13638.4|13636.4|13643.4|13641.4|13638.4|13636.4|41
1646645240000|2022-03-07 09:27:20|13638.8|13636.8|13641|13639|13641.5|13639.5|13638.3|13636.3|24
1646645250000|2022-03-07 09:27:30|13640.1|13638.1|13637.1|13635.1|13641.6|13639.6|13637|13635|7
1646645260000|2022-03-07 09:27:40|13637|13635|13627.8|13625.8|13638.6|13636.6|13627.1|13625.1|99
1646645270000|2022-03-07 09:27:50|13627.9|13625.9|13626.8|13624.8|13628.9|13626.9|13625.5|13623.5|22
1646645280000|2022-03-07 09:28:00|13626.6|13624.6|13623.1|13621.1|13627.8|13625.8|13622.3|13620.3|59
1646645290000|2022-03-07 09:28:10|13623|13621|13626.9|13624.9|13627.4|13625.4|13623|13621|35
1646645300000|2022-03-07 09:28:20|13626.8|13624.8|13627.4|13625.4|13630.3|13628.3|13625.1|13623.1|76
1646645310000|2022-03-07 09:28:30|13628.1|13626.1|13627.6|13625.6|13629.6|13627.6|13626.8|13624.8|31
1646645320000|2022-03-07 09:28:40|13628.3|13626.3|13626.6|13624.6|13629.8|13627.8|13626.5|13624.5|32
1646645330000|2022-03-07 09:28:50|13626.5|13624.5|13629.6|13627.6|13630.9|13628.9|13626|13624|44
1646645340000|2022-03-07 09:29:00|13629.9|13627.9|13629.9|13627.9|13631.6|13629.6|13626.6|13624.6|36
1646645350000|2022-03-07 09:29:10|13630|13628|13626.8|13624.8|13632.3|13630.3|13625.9|13623.9|12
1646645360000|2022-03-07 09:29:20|13626.4|13624.4|13626.9|13624.9|13629.3|13627.3|13624.8|13622.8|11
1646645370000|2022-03-07 09:29:30|13627|13625|13622.9|13620.9|13627.4|13625.4|13621.3|13619.3|36
1646645380000|2022-03-07 09:29:40|13622.8|13620.8|13622.8|13620.8|13624.6|13622.6|13620.4|13618.4|37
1646645390000|2022-03-07 09:29:50|13623.1|13621.1|13621.9|13619.9|13624.9|13622.9|13620.6|13618.6|26
1646645400000|2022-03-07 09:30:00|13622|13620|13623.3|13621.3|13624|13622|13621.8|13619.8|23
1646645410000|2022-03-07 09:30:10|13623.4|13621.4|13623.6|13621.6|13627|13625|13623.4|13621.4|20
1646645420000|2022-03-07 09:30:20|13626|13624|13623|13621|13626.5|13624.5|13621.1|13619.1|30
1646645430000|2022-03-07 09:30:30|13623.3|13621.3|13618.5|13616.5|13623.8|13621.8|13617.8|13615.8|51
1646645440000|2022-03-07 09:30:40|13618.4|13616.4|13615.1|13613.1|13619.3|13617.3|13614.8|13612.8|53
1646645450000|2022-03-07 09:30:50|13614.9|13612.9|13614.6|13612.6|13616|13614|13614.5|13612.5|25
1646645460000|2022-03-07 09:31:00|13614.8|13612.8|13613.3|13611.3|13615.1|13613.1|13609.3|13607.3|163
1646645470000|2022-03-07 09:31:10|13613.4|13611.4|13611.8|13609.8|13613.4|13611.4|13610.8|13608.8|16
1646645480000|2022-03-07 09:31:20|13611.5|13609.5|13609.1|13607.1|13612.9|13610.9|13608.6|13606.6|35
1646645490000|2022-03-07 09:31:30|13608.9|13606.9|13607.4|13605.4|13609.6|13607.6|13606|13604|51
1646645500000|2022-03-07 09:31:40|13607.1|13605.1|13605.8|13603.8|13608|13606|13605.6|13603.6|36
1646645510000|2022-03-07 09:31:50|13605.9|13603.9|13608|13606|13609.8|13607.8|13603.9|13601.9|89
1646645520000|2022-03-07 09:32:00|13607.1|13605.1|13608|13606|13608|13606|13604.5|13602.5|28
1646645530000|2022-03-07 09:32:10|13608.5|13606.5|13605.5|13603.5|13608.5|13606.5|13605.4|13603.4|48
1646645540000|2022-03-07 09:32:20|13605.4|13603.4|13607.5|13605.5|13609|13607|13605.4|13603.4|23
1646645550000|2022-03-07 09:32:30|13607.4|13605.4|13605.6|13603.6|13608.4|13606.4|13604.8|13602.8|45
1646645560000|2022-03-07 09:32:40|13605.9|13603.9|13605.8|13603.8|13606.6|13604.6|13602.8|13600.8|51
1646645570000|2022-03-07 09:32:50|13605.9|13603.9|13606.5|13604.5|13606.5|13604.5|13604.3|13602.3|16
1646645580000|2022-03-07 09:33:00|13606.6|13604.6|13605.9|13603.9|13607.1|13605.1|13605.5|13603.5|29
1646645590000|2022-03-07 09:33:10|13605.6|13603.6|13605.8|13603.8|13606|13604|13603.5|13601.5|15
1646645600000|2022-03-07 09:33:20|13605.4|13603.4|13607.6|13605.6|13608.5|13606.5|13605.4|13603.4|17
1646645610000|2022-03-07 09:33:30|13607.5|13605.5|13603.6|13601.6|13607.8|13605.8|13603.3|13601.3|28
1646645620000|2022-03-07 09:33:40|13603.8|13601.8|13604.3|13602.3|13605.8|13603.8|13602.6|13600.6|37
1646645630000|2022-03-07 09:33:50|13604.1|13602.1|13603.1|13601.1|13604.3|13602.3|13601.8|13599.8|39
1646645640000|2022-03-07 09:34:00|13603.3|13601.3|13599|13597|13603.5|13601.5|13598.1|13596.1|48
1646645650000|2022-03-07 09:34:10|13598.3|13596.3|13598.5|13596.5|13599.5|13597.5|13597.5|13595.5|37
1646645660000|2022-03-07 09:34:20|13598.4|13596.4|13600.6|13598.6|13601.3|13599.3|13598.3|13596.3|30
1646645670000|2022-03-07 09:34:30|13600.8|13598.8|13600.4|13598.4|13602|13600|13599.3|13597.3|21
1646645680000|2022-03-07 09:34:40|13600.3|13598.3|13598.6|13596.6|13600.9|13598.9|13598.5|13596.5|10
1646645690000|2022-03-07 09:34:50|13599.1|13597.1|13603.9|13601.9|13604|13602|13599|13597|25
1646645700000|2022-03-07 09:35:00|13604.1|13602.1|13604.1|13602.1|13605.1|13603.1|13602.3|13600.3|40
1646645710000|2022-03-07 09:35:10|13604|13602|13602.9|13600.9|13604.4|13602.4|13602.3|13600.3|28
1646645720000|2022-03-07 09:35:20|13603|13601|13604.1|13602.1|13605.3|13603.3|13603|13601|14
1646645730000|2022-03-07 09:35:30|13603.9|13601.9|13604.4|13602.4|13605.6|13603.6|13603.3|13601.3|31
1646645740000|2022-03-07 09:35:40|13603.3|13601.3|13604.1|13602.1|13604.8|13602.8|13603|13601|19
1646645750000|2022-03-07 09:35:50|13603.9|13601.9|13603.8|13601.8|13607|13605|13603.6|13601.6|50
1646645760000|2022-03-07 09:36:00|13603.9|13601.9|13605.4|13603.4|13605.6|13603.6|13603.3|13601.3|16
1646645770000|2022-03-07 09:36:10|13605.1|13603.1|13605|13603|13605.1|13603.1|13603.4|13601.4|4
1646645780000|2022-03-07 09:36:20|13605.1|13603.1|13603.4|13601.4|13607.1|13605.1|13603|13601|37
1646645790000|2022-03-07 09:36:30|13603.5|13601.5|13606.5|13604.5|13607|13605|13603|13601|12
1646645800000|2022-03-07 09:36:40|13606.3|13604.3|13606.6|13604.6|13607|13605|13605|13603|20
1646645810000|2022-03-07 09:36:50|13606.4|13604.4|13604.9|13602.9|13606.6|13604.6|13604.3|13602.3|20
1646645820000|2022-03-07 09:37:00|13605.4|13603.4|13604.1|13602.1|13605.9|13603.9|13603.4|13601.4|14
1646645830000|2022-03-07 09:37:10|13604|13602|13604|13602|13604.9|13602.9|13603.1|13601.1|10
1646645840000|2022-03-07 09:37:20|13603.8|13601.8|13604.8|13602.8|13605.5|13603.5|13603.6|13601.6|8
1646645850000|2022-03-07 09:37:30|13604.9|13602.9|13603|13601|13605.5|13603.5|13603|13601|12
1646645860000|2022-03-07 09:37:40|13603.3|13601.3|13606.6|13604.6|13606.8|13604.8|13603.3|13601.3|12
1646645870000|2022-03-07 09:37:50|13606.5|13604.5|13605.9|13603.9|13607.1|13605.1|13605.4|13603.4|18
1646645880000|2022-03-07 09:38:00|13605.8|13603.8|13604.9|13602.9|13605.8|13603.8|13603.9|13601.9|26
1646645890000|2022-03-07 09:38:10|13604.8|13602.8|13605.4|13603.4|13605.8|13603.8|13601.6|13599.6|67
1646645900000|2022-03-07 09:38:20|13605.1|13603.1|13607.1|13605.1|13608.4|13606.4|13605.1|13603.1|27
1646645910000|2022-03-07 09:38:30|13607|13605|13606.6|13604.6|13607.8|13605.8|13605.5|13603.5|20
1646645920000|2022-03-07 09:38:40|13606.5|13604.5|13606.3|13604.3|13607.3|13605.3|13606.1|13604.1|7
1646645930000|2022-03-07 09:38:50|13606.1|13604.1|13606.3|13604.3|13606.9|13604.9|13605.9|13603.9|6
1646645940000|2022-03-07 09:39:00|13606.4|13604.4|13601.5|13599.5|13606.5|13604.5|13601.5|13599.5|13
1646645950000|2022-03-07 09:39:10|13601.6|13599.6|13594|13592|13601.9|13599.9|13593.6|13591.6|51
1646645960000|2022-03-07 09:39:20|13593.9|13591.9|13596.1|13594.1|13596.9|13594.9|13593.9|13591.9|40
1646645970000|2022-03-07 09:39:30|13596.3|13594.3|13598.6|13596.6|13599.4|13597.4|13596|13594|26
1646645980000|2022-03-07 09:39:40|13598.4|13596.4|13596.3|13594.3|13598.6|13596.6|13595.8|13593.8|5
1646645990000|2022-03-07 09:39:50|13596.5|13594.5|13595.9|13593.9|13598|13596|13595.1|13593.1|16
1646646000000|2022-03-07 09:40:00|13595.8|13593.8|13594.1|13592.1|13597.9|13595.9|13593.5|13591.5|39
1646646010000|2022-03-07 09:40:10|13594.3|13592.3|13595.4|13593.4|13595.4|13593.4|13593.6|13591.6|17
1646646020000|2022-03-07 09:40:20|13595.5|13593.5|13593.6|13591.6|13595.5|13593.5|13591.4|13589.4|48
1646646030000|2022-03-07 09:40:30|13594.3|13592.3|13592.1|13590.1|13594.9|13592.9|13592.1|13590.1|25
1646646040000|2022-03-07 09:40:40|13592.3|13590.3|13592|13590|13594.5|13592.5|13590.8|13588.8|34
1646646050000|2022-03-07 09:40:50|13592.1|13590.1|13591.4|13589.4|13592.4|13590.4|13590.4|13588.4|37
1646646060000|2022-03-07 09:41:00|13590.5|13588.5|13589.5|13587.5|13593.1|13591.1|13589.4|13587.4|49
1646646070000|2022-03-07 09:41:10|13589.4|13587.4|13589.8|13587.8|13591|13589|13588.4|13586.4|37
1646646080000|2022-03-07 09:41:20|13589.6|13587.6|13591.3|13589.3|13591.9|13589.9|13588.5|13586.5|24
1646646090000|2022-03-07 09:41:30|13591.6|13589.6|13590|13588|13592.3|13590.3|13588.9|13586.9|8
1646646100000|2022-03-07 09:41:40|13589.9|13587.9|13592.9|13590.9|13594.4|13592.4|13589.9|13587.9|15
1646646110000|2022-03-07 09:41:50|13593.3|13591.3|13593.8|13591.8|13596.4|13594.4|13593.1|13591.1|26
1646646120000|2022-03-07 09:42:00|13593.9|13591.9|13594.4|13592.4|13595.5|13593.5|13593.4|13591.4|25
1646646130000|2022-03-07 09:42:10|13594.3|13592.3|13594.8|13592.8|13595.3|13593.3|13592.3|13590.3|28
1646646140000|2022-03-07 09:42:20|13594.6|13592.6|13595|13593|13595|13593|13592.9|13590.9|8
1646646150000|2022-03-07 09:42:30|13594.9|13592.9|13598.8|13596.8|13598.8|13596.8|13594.5|13592.5|74
1646646160000|2022-03-07 09:42:40|13599.1|13597.1|13600.1|13598.1|13600.3|13598.3|13597.8|13595.8|67
1646646170000|2022-03-07 09:42:50|13600|13598|13600|13598|13603|13601|13599.9|13597.9|59
1646646180000|2022-03-07 09:43:00|13600.1|13598.1|13601.9|13599.9|13603.1|13601.1|13599.6|13597.6|16
1646646190000|2022-03-07 09:43:10|13602|13600|13603|13601|13603|13601|13600.8|13598.8|41
1646646200000|2022-03-07 09:43:20|13603.3|13601.3|13602.3|13600.3|13605.6|13603.6|13602|13600|30
1646646210000|2022-03-07 09:43:30|13602.4|13600.4|13605.1|13603.1|13605.1|13603.1|13601.4|13599.4|16
1646646220000|2022-03-07 09:43:40|13606.3|13604.3|13605|13603|13607|13605|13604.3|13602.3|48
1646646230000|2022-03-07 09:43:50|13605.1|13603.1|13607.9|13605.9|13607.9|13605.9|13604.8|13602.8|59
1646646240000|2022-03-07 09:44:00|13607.8|13605.8|13611.5|13609.5|13612|13610|13607.6|13605.6|85
1646646250000|2022-03-07 09:44:10|13611.6|13609.6|13611.3|13609.3|13612.8|13610.8|13611.1|13609.1|34
1646646260000|2022-03-07 09:44:20|13611.4|13609.4|13611.5|13609.5|13611.5|13609.5|13609.9|13607.9|21
1646646270000|2022-03-07 09:44:30|13611.6|13609.6|13611.1|13609.1|13613|13611|13610.1|13608.1|33
1646646280000|2022-03-07 09:44:40|13611|13609|13609.6|13607.6|13611|13609|13608.5|13606.5|19
1646646290000|2022-03-07 09:44:50|13609.1|13607.1|13602.6|13600.6|13609.1|13607.1|13601.8|13599.8|46
1646646300000|2022-03-07 09:45:00|13602.4|13600.4|13598.3|13596.3|13603.9|13601.9|13597.4|13595.4|34
1646646310000|2022-03-07 09:45:10|13598.1|13596.1|13596|13594|13599|13597|13595.8|13593.8|38
1646646320000|2022-03-07 09:45:20|13596.6|13594.6|13594.4|13592.4|13597|13595|13592.8|13590.8|49
1646646330000|2022-03-07 09:45:30|13594.6|13592.6|13593.9|13591.9|13595.5|13593.5|13591.6|13589.6|46
1646646340000|2022-03-07 09:45:40|13593.8|13591.8|13591.6|13589.6|13593.9|13591.9|13591.6|13589.6|10
1646646350000|2022-03-07 09:45:50|13591.9|13589.9|13591.6|13589.6|13592.9|13590.9|13591.5|13589.5|32
1646646360000|2022-03-07 09:46:00|13591.8|13589.8|13592.5|13590.5|13593.6|13591.6|13590.5|13588.5|21
1646646370000|2022-03-07 09:46:10|13592.6|13590.6|13591.3|13589.3|13593.4|13591.4|13589.8|13587.8|53
1646646380000|2022-03-07 09:46:20|13591.4|13589.4|13587.8|13585.8|13591.4|13589.4|13587.8|13585.8|39
1646646390000|2022-03-07 09:46:30|13587.6|13585.6|13588.4|13586.4|13588.6|13586.6|13585.3|13583.3|58
1646646400000|2022-03-07 09:46:40|13588.6|13586.6|13585.1|13583.1|13589|13587|13585|13583|15
1646646410000|2022-03-07 09:46:50|13585|13583|13584.5|13582.5|13586.3|13584.3|13583.6|13581.6|34
1646646420000|2022-03-07 09:47:00|13584.4|13582.4|13584.4|13582.4|13585.1|13583.1|13582|13580|36
1646646430000|2022-03-07 09:47:10|13584.1|13582.1|13586.8|13584.8|13588.3|13586.3|13584.1|13582.1|44
1646646440000|2022-03-07 09:47:20|13586.6|13584.6|13585.4|13583.4|13588.6|13586.6|13584.5|13582.5|91
1646646450000|2022-03-07 09:47:30|13585.3|13583.3|13590.3|13588.3|13590.5|13588.5|13583.9|13581.9|39
1646646460000|2022-03-07 09:47:40|13590.4|13588.4|13585.6|13583.6|13590.4|13588.4|13585.4|13583.4|114
1646646470000|2022-03-07 09:47:50|13585.5|13583.5|13583.8|13581.8|13586.9|13584.9|13583|13581|55
1646646480000|2022-03-07 09:48:00|13583.5|13581.5|13581.6|13579.6|13584|13582|13580.5|13578.5|44
1646646490000|2022-03-07 09:48:10|13581.1|13579.1|13582.1|13580.1|13582.8|13580.8|13580.6|13578.6|19
1646646500000|2022-03-07 09:48:20|13582.4|13580.4|13582.6|13580.6|13585.1|13583.1|13581.9|13579.9|23
1646646510000|2022-03-07 09:48:30|13582.8|13580.8|13583.6|13581.6|13584.6|13582.6|13581.9|13579.9|27
1646646520000|2022-03-07 09:48:40|13583.8|13581.8|13585|13583|13586|13584|13582.1|13580.1|16
1646646530000|2022-03-07 09:48:50|13585.1|13583.1|13585.9|13583.9|13586.4|13584.4|13583.8|13581.8|16
1646646540000|2022-03-07 09:49:00|13586|13584|13588|13586|13590.9|13588.9|13585.9|13583.9|26
1646646550000|2022-03-07 09:49:10|13587.4|13585.4|13590.6|13588.6|13591|13589|13587.3|13585.3|19
1646646560000|2022-03-07 09:49:20|13590.5|13588.5|13588.9|13586.9|13591.4|13589.4|13587.3|13585.3|39
1646646570000|2022-03-07 09:49:30|13589|13587|13582.3|13580.3|13589.4|13587.4|13581.3|13579.3|63
1646646580000|2022-03-07 09:49:40|13582.1|13580.1|13584.4|13582.4|13584.9|13582.9|13581.1|13579.1|21
1646646590000|2022-03-07 09:49:50|13584.5|13582.5|13584.6|13582.6|13585.8|13583.8|13582.6|13580.6|17
1646646600000|2022-03-07 09:50:00|13584.5|13582.5|13581.8|13579.8|13584.6|13582.6|13580.5|13578.5|28
1646646610000|2022-03-07 09:50:10|13581.6|13579.6|13580.4|13578.4|13581.8|13579.8|13576.5|13574.5|65
1646646620000|2022-03-07 09:50:20|13580.5|13578.5|13578.8|13576.8|13581.3|13579.3|13578|13576|15
1646646630000|2022-03-07 09:50:30|13578.5|13576.5|13580.5|13578.5|13581.3|13579.3|13577.4|13575.4|78
1646646640000|2022-03-07 09:50:40|13581.4|13579.4|13585.5|13583.5|13585.9|13583.9|13581.4|13579.4|30
1646646650000|2022-03-07 09:50:50|13585.3|13583.3|13586.5|13584.5|13588.4|13586.4|13584.5|13582.5|33
1646646660000|2022-03-07 09:51:00|13586.4|13584.4|13587.4|13585.4|13589.1|13587.1|13586.1|13584.1|31
1646646670000|2022-03-07 09:51:10|13587.5|13585.5|13589.5|13587.5|13590.5|13588.5|13587.5|13585.5|28
1646646680000|2022-03-07 09:51:20|13589.3|13587.3|13589.6|13587.6|13589.9|13587.9|13588.4|13586.4|6
1646646690000|2022-03-07 09:51:30|13589.5|13587.5|13588.1|13586.1|13591.5|13589.5|13588.1|13586.1|51
1646646700000|2022-03-07 09:51:40|13588.6|13586.6|13588.3|13586.3|13590.1|13588.1|13587.4|13585.4|35
1646646710000|2022-03-07 09:51:50|13588.5|13586.5|13583.1|13581.1|13588.9|13586.9|13582.3|13580.3|45
1646646720000|2022-03-07 09:52:00|13583|13581|13583.1|13581.1|13584|13582|13582.6|13580.6|33
1646646730000|2022-03-07 09:52:10|13583.3|13581.3|13583|13581|13583.4|13581.4|13582.6|13580.6|53
1646646740000|2022-03-07 09:52:20|13582.8|13580.8|13579.9|13577.9|13583.1|13581.1|13579.8|13577.8|102
1646646750000|2022-03-07 09:52:30|13580.3|13578.3|13586.8|13584.8|13586.8|13584.8|13580.3|13578.3|66
1646646760000|2022-03-07 09:52:40|13587|13585|13591.1|13589.1|13591.5|13589.5|13587|13585|27
1646646770000|2022-03-07 09:52:50|13591.3|13589.3|13593.1|13591.1|13593.5|13591.5|13590.9|13588.9|40
1646646780000|2022-03-07 09:53:00|13593|13591|13589.1|13587.1|13593.9|13591.9|13588.9|13586.9|32
1646646790000|2022-03-07 09:53:10|13589.3|13587.3|13591.1|13589.1|13592.3|13590.3|13587.6|13585.6|19
1646646800000|2022-03-07 09:53:20|13591.3|13589.3|13593.4|13591.4|13593.5|13591.5|13591|13589|15
1646646810000|2022-03-07 09:53:30|13593.5|13591.5|13591.5|13589.5|13593.6|13591.6|13591.4|13589.4|16
1646646820000|2022-03-07 09:53:40|13591.4|13589.4|13592.6|13590.6|13592.8|13590.8|13590.5|13588.5|7
1646646830000|2022-03-07 09:53:50|13592.5|13590.5|13592.3|13590.3|13593.3|13591.3|13590.4|13588.4|31
1646646840000|2022-03-07 09:54:00|13592.1|13590.1|13596.6|13594.6|13596.6|13594.6|13589.3|13587.3|28
1646646850000|2022-03-07 09:54:10|13596.3|13594.3|13595.8|13593.8|13597|13595|13594.4|13592.4|53
1646646860000|2022-03-07 09:54:20|13595.6|13593.6|13598.6|13596.6|13598.6|13596.6|13595.5|13593.5|37
1646646870000|2022-03-07 09:54:30|13599.3|13597.3|13599.9|13597.9|13602|13600|13598.8|13596.8|86
1646646880000|2022-03-07 09:54:40|13600|13598|13599.4|13597.4|13601.8|13599.8|13599.4|13597.4|31
1646646890000|2022-03-07 09:54:50|13599.1|13597.1|13600.4|13598.4|13601.1|13599.1|13597.8|13595.8|46
1646646900000|2022-03-07 09:55:00|13600.5|13598.5|13595.6|13593.6|13600.5|13598.5|13595.6|13593.6|37
1646646910000|2022-03-07 09:55:10|13595|13593|13594.8|13592.8|13598|13596|13594.6|13592.6|45
1646646920000|2022-03-07 09:55:20|13595|13593|13594.4|13592.4|13595.5|13593.5|13594.4|13592.4|46
1646646930000|2022-03-07 09:55:30|13594.5|13592.5|13594|13592|13594.9|13592.9|13592.8|13590.8|89
1646646940000|2022-03-07 09:55:40|13595|13593|13599.6|13597.6|13599.6|13597.6|13591.4|13589.4|125
1646646950000|2022-03-07 09:55:50|13599.1|13597.1|13599|13597|13599.8|13597.8|13596.4|13594.4|52
1646646960000|2022-03-07 09:56:00|13598.8|13596.8|13608|13606|13608|13606|13598.8|13596.8|63
1646646970000|2022-03-07 09:56:10|13607.4|13605.4|13606.9|13604.9|13608|13606|13605.5|13603.5|17
1646646980000|2022-03-07 09:56:20|13606.8|13604.8|13607|13605|13608|13606|13606|13604|26
1646646990000|2022-03-07 09:56:30|13606.9|13604.9|13609.8|13607.8|13610.3|13608.3|13605.8|13603.8|89
1646647000000|2022-03-07 09:56:40|13609.6|13607.6|13606.9|13604.9|13609.8|13607.8|13606.8|13604.8|30
1646647010000|2022-03-07 09:56:50|13607|13605|13607|13605|13609.5|13607.5|13605.9|13603.9|41
1646647020000|2022-03-07 09:57:00|13606.8|13604.8|13607.5|13605.5|13608.5|13606.5|13604.4|13602.4|31
1646647030000|2022-03-07 09:57:10|13607.6|13605.6|13609.3|13607.3|13609.4|13607.4|13606.5|13604.5|16
1646647040000|2022-03-07 09:57:20|13609.1|13607.1|13611.9|13609.9|13612.6|13610.6|13608.3|13606.3|41
1646647050000|2022-03-07 09:57:30|13611.8|13609.8|13610.8|13608.8|13612.9|13610.9|13609.5|13607.5|29
1646647060000|2022-03-07 09:57:40|13610.9|13608.9|13615.5|13613.5|13615.6|13613.6|13610.9|13608.9|51
1646647070000|2022-03-07 09:57:50|13615.6|13613.6|13613.3|13611.3|13616.9|13614.9|13612.5|13610.5|63
1646647080000|2022-03-07 09:58:00|13613.6|13611.6|13616.1|13614.1|13616.1|13614.1|13613.3|13611.3|19
1646647090000|2022-03-07 09:58:10|13616|13614|13617.9|13615.9|13618.4|13616.4|13615.8|13613.8|33
1646647100000|2022-03-07 09:58:20|13617.8|13615.8|13613.5|13611.5|13617.8|13615.8|13612.8|13610.8|16
1646647110000|2022-03-07 09:58:30|13613.3|13611.3|13611.6|13609.6|13614.5|13612.5|13610.1|13608.1|25
1646647120000|2022-03-07 09:58:40|13611.8|13609.8|13610|13608|13611.8|13609.8|13610|13608|12
1646647130000|2022-03-07 09:58:50|13609.9|13607.9|13608|13606|13611.6|13609.6|13607.6|13605.6|29
1646647140000|2022-03-07 09:59:00|13607.9|13605.9|13604.1|13602.1|13608|13606|13603.9|13601.9|29
1646647150000|2022-03-07 09:59:10|13604.3|13602.3|13603|13601|13604.4|13602.4|13601.6|13599.6|38
1646647160000|2022-03-07 09:59:20|13603.1|13601.1|13607.8|13605.8|13607.8|13605.8|13603.1|13601.1|27
1646647170000|2022-03-07 09:59:30|13607.5|13605.5|13608.8|13606.8|13611.4|13609.4|13607.4|13605.4|37
1646647180000|2022-03-07 09:59:40|13608.9|13606.9|13609.3|13607.3|13612.1|13610.1|13607.5|13605.5|30
1646647190000|2022-03-07 09:59:50|13609.1|13607.1|13609.9|13607.9|13610.4|13608.4|13606.4|13604.4|24
1646647200000|2022-03-07 10:00:00|13609.6|13607.6|13612.9|13610.9|13615|13613|13606.5|13604.5|56
1646647210000|2022-03-07 10:00:10|13612.5|13610.5|13611.1|13609.1|13615.9|13613.9|13611.1|13609.1|33
1646647220000|2022-03-07 10:00:20|13611.3|13609.3|13612.1|13610.1|13614.3|13612.3|13610.9|13608.9|19
1646647230000|2022-03-07 10:00:30|13612.3|13610.3|13612.9|13610.9|13614.4|13612.4|13612|13610|18
1646647240000|2022-03-07 10:00:40|13612.8|13610.8|13613.1|13611.1|13613.3|13611.3|13611|13609|38
1646647250000|2022-03-07 10:00:50|13614|13612|13615.8|13613.8|13616.4|13614.4|13613.6|13611.6|26
1646647260000|2022-03-07 10:01:00|13616.1|13614.1|13616.8|13614.8|13616.8|13614.8|13613.4|13611.4|40
1646647270000|2022-03-07 10:01:10|13617.3|13615.3|13617|13615|13617.5|13615.5|13615.6|13613.6|24
1646647280000|2022-03-07 10:01:20|13616.9|13614.9|13614.3|13612.3|13617.1|13615.1|13614.3|13612.3|22
1646647290000|2022-03-07 10:01:30|13614|13612|13619.3|13617.3|13619.9|13617.9|13611.4|13609.4|69
1646647300000|2022-03-07 10:01:40|13619.6|13617.6|13618.9|13616.9|13619.8|13617.8|13617.4|13615.4|26
1646647310000|2022-03-07 10:01:50|13619.1|13617.1|13617.8|13615.8|13620.1|13618.1|13616.5|13614.5|26
1646647320000|2022-03-07 10:02:00|13617.5|13615.5|13620.1|13618.1|13621|13619|13617.3|13615.3|34
1646647330000|2022-03-07 10:02:10|13620.3|13618.3|13616.9|13614.9|13620.5|13618.5|13616.8|13614.8|58
1646647340000|2022-03-07 10:02:20|13616.8|13614.8|13615|13613|13616.8|13614.8|13613.6|13611.6|21
1646647350000|2022-03-07 10:02:30|13615.1|13613.1|13614.5|13612.5|13615.3|13613.3|13613.8|13611.8|16
1646647360000|2022-03-07 10:02:40|13614.6|13612.6|13616.5|13614.5|13616.5|13614.5|13614.3|13612.3|15
1646647370000|2022-03-07 10:02:50|13615.6|13613.6|13613.9|13611.9|13615.9|13613.9|13613.8|13611.8|18
1646647380000|2022-03-07 10:03:00|13614|13612|13612.1|13610.1|13614.1|13612.1|13609.1|13607.1|60
1646647390000|2022-03-07 10:03:10|13611.9|13609.9|13611.1|13609.1|13612.3|13610.3|13609.1|13607.1|23
1646647400000|2022-03-07 10:03:20|13611.3|13609.3|13610.1|13608.1|13611.8|13609.8|13608.9|13606.9|25
1646647410000|2022-03-07 10:03:30|13610|13608|13607.3|13605.3|13610.1|13608.1|13606.9|13604.9|35
1646647420000|2022-03-07 10:03:40|13607.1|13605.1|13605.3|13603.3|13607.1|13605.1|13603.6|13601.6|38
1646647430000|2022-03-07 10:03:50|13605.6|13603.6|13607.3|13605.3|13607.5|13605.5|13604.8|13602.8|46
1646647440000|2022-03-07 10:04:00|13607.1|13605.1|13604.8|13602.8|13609|13607|13604.8|13602.8|27
1646647450000|2022-03-07 10:04:10|13604.1|13602.1|13604.6|13602.6|13605.1|13603.1|13603|13601|26
1646647460000|2022-03-07 10:04:20|13604.9|13602.9|13607.9|13605.9|13608.5|13606.5|13604.4|13602.4|16
1646647470000|2022-03-07 10:04:30|13606.1|13604.1|13607.4|13605.4|13607.6|13605.6|13605.1|13603.1|9
1646647480000|2022-03-07 10:04:40|13607.5|13605.5|13612|13610|13612|13610|13607.1|13605.1|37
1646647490000|2022-03-07 10:04:50|13611.8|13609.8|13611.5|13609.5|13612|13610|13610.1|13608.1|11
1646647500000|2022-03-07 10:05:00|13611.4|13609.4|13611.9|13609.9|13613.8|13611.8|13609.9|13607.9|25
1646647510000|2022-03-07 10:05:10|13611.8|13609.8|13610|13608|13611.9|13609.9|13608.4|13606.4|25
1646647520000|2022-03-07 10:05:20|13610.1|13608.1|13612.1|13610.1|13612.5|13610.5|13610.1|13608.1|14
1646647530000|2022-03-07 10:05:30|13612|13610|13615.6|13613.6|13617.6|13615.6|13611.6|13609.6|22
1646647540000|2022-03-07 10:05:40|13615.8|13613.8|13614.8|13612.8|13617.3|13615.3|13614.8|13612.8|16
1646647550000|2022-03-07 10:05:50|13614.9|13612.9|13613.9|13611.9|13615.4|13613.4|13613.6|13611.6|27
1646647560000|2022-03-07 10:06:00|13613.8|13611.8|13613.9|13611.9|13617.3|13615.3|13611.1|13609.1|48
1646647570000|2022-03-07 10:06:10|13614|13612|13609.3|13607.3|13614.3|13612.3|13608.1|13606.1|8
1646647580000|2022-03-07 10:06:20|13609.4|13607.4|13605.6|13603.6|13609.8|13607.8|13605.3|13603.3|15
1646647590000|2022-03-07 10:06:30|13605.8|13603.8|13608.5|13606.5|13608.5|13606.5|13605.5|13603.5|72
1646647600000|2022-03-07 10:06:40|13608.6|13606.6|13610.6|13608.6|13611.4|13609.4|13608.6|13606.6|14
1646647610000|2022-03-07 10:06:50|13610.5|13608.5|13609|13607|13612.5|13610.5|13608.6|13606.6|15
1646647620000|2022-03-07 10:07:00|13608.9|13606.9|13609.1|13607.1|13612.4|13610.4|13608.6|13606.6|28
1646647630000|2022-03-07 10:07:10|13609|13607|13610.9|13608.9|13612.3|13610.3|13608.3|13606.3|14
1646647640000|2022-03-07 10:07:20|13611|13609|13610.4|13608.4|13612.1|13610.1|13608.9|13606.9|11
1646647650000|2022-03-07 10:07:30|13609.9|13607.9|13613.8|13611.8|13613.8|13611.8|13609.6|13607.6|19
1646647660000|2022-03-07 10:07:40|13614|13612|13611.8|13609.8|13614.6|13612.6|13610.9|13608.9|17
1646647670000|2022-03-07 10:07:50|13611.9|13609.9|13613.1|13611.1|13614.8|13612.8|13611.5|13609.5|20
1646647680000|2022-03-07 10:08:00|13613.5|13611.5|13617.1|13615.1|13617.1|13615.1|13613.5|13611.5|19
1646647690000|2022-03-07 10:08:10|13617.4|13615.4|13619.3|13617.3|13622.3|13620.3|13616.5|13614.5|41
1646647700000|2022-03-07 10:08:20|13619|13617|13617.5|13615.5|13621.1|13619.1|13617.5|13615.5|19
1646647710000|2022-03-07 10:08:30|13617.8|13615.8|13619|13617|13619|13617|13616.1|13614.1|15
1646647720000|2022-03-07 10:08:40|13618.9|13616.9|13619.5|13617.5|13620|13618|13617.9|13615.9|29
1646647730000|2022-03-07 10:08:50|13619.4|13617.4|13623.9|13621.9|13624.4|13622.4|13618.6|13616.6|39
1646647740000|2022-03-07 10:09:00|13624|13622|13629|13627|13632.3|13630.3|13624|13622|90
1646647750000|2022-03-07 10:09:10|13628.3|13626.3|13625|13623|13628.6|13626.6|13623.1|13621.1|40
1646647760000|2022-03-07 10:09:20|13625.3|13623.3|13622.4|13620.4|13625.3|13623.3|13621.9|13619.9|10
1646647770000|2022-03-07 10:09:30|13622.5|13620.5|13622.6|13620.6|13623.6|13621.6|13622.4|13620.4|17
1646647780000|2022-03-07 10:09:40|13622.8|13620.8|13620.1|13618.1|13623.1|13621.1|13619.9|13617.9|17
1646647790000|2022-03-07 10:09:50|13620.3|13618.3|13618.6|13616.6|13621.1|13619.1|13618|13616|30
1646647800000|2022-03-07 10:10:00|13618.5|13616.5|13615.3|13613.3|13619.6|13617.6|13614.8|13612.8|26
1646647810000|2022-03-07 10:10:10|13616.3|13614.3|13615.4|13613.4|13616.4|13614.4|13615.1|13613.1|20
1646647820000|2022-03-07 10:10:20|13615.6|13613.6|13612.4|13610.4|13615.6|13613.6|13611.5|13609.5|21
1646647830000|2022-03-07 10:10:30|13612.9|13610.9|13615.5|13613.5|13615.9|13613.9|13612|13610|31
1646647840000|2022-03-07 10:10:40|13615.3|13613.3|13618.8|13616.8|13619.3|13617.3|13615.3|13613.3|67
1646647850000|2022-03-07 10:10:50|13618.9|13616.9|13619.1|13617.1|13620|13618|13618|13616|20
1646647860000|2022-03-07 10:11:00|13619.3|13617.3|13618.1|13616.1|13619.6|13617.6|13615.5|13613.5|23
1646647870000|2022-03-07 10:11:10|13618.3|13616.3|13617.9|13615.9|13618.5|13616.5|13617|13615|14
1646647880000|2022-03-07 10:11:20|13618|13616|13618|13616|13619.1|13617.1|13617|13615|60
1646647890000|2022-03-07 10:11:30|13618.3|13616.3|13617.5|13615.5|13618.8|13616.8|13614.4|13612.4|44
1646647900000|2022-03-07 10:11:40|13617.8|13615.8|13616.3|13614.3|13619.6|13617.6|13615.1|13613.1|46
1646647910000|2022-03-07 10:11:50|13616.4|13614.4|13618.5|13616.5|13619|13617|13616.4|13614.4|22
1646647920000|2022-03-07 10:12:00|13618.4|13616.4|13620.1|13618.1|13621.3|13619.3|13618.4|13616.4|13
1646647930000|2022-03-07 10:12:10|13620.3|13618.3|13621.6|13619.6|13621.8|13619.8|13620|13618|21
1646647940000|2022-03-07 10:12:20|13621.8|13619.8|13623.1|13621.1|13624.5|13622.5|13620.8|13618.8|13
1646647950000|2022-03-07 10:12:30|13623|13621|13625.5|13623.5|13626.9|13624.9|13622.4|13620.4|15
1646647960000|2022-03-07 10:12:40|13625.1|13623.1|13629.4|13627.4|13630.5|13628.5|13625.1|13623.1|65
1646647970000|2022-03-07 10:12:50|13629.3|13627.3|13629.4|13627.4|13632|13630|13627.9|13625.9|74
1646647980000|2022-03-07 10:13:00|13629.5|13627.5|13630.6|13628.6|13630.6|13628.6|13627.5|13625.5|17
1646647990000|2022-03-07 10:13:10|13630.3|13628.3|13625|13623|13630.5|13628.5|13624.6|13622.6|39
1646648000000|2022-03-07 10:13:20|13624.9|13622.9|13625.9|13623.9|13626|13624|13624.5|13622.5|23
1646648010000|2022-03-07 10:13:30|13626.5|13624.5|13628.8|13626.8|13629.3|13627.3|13625|13623|24
1646648020000|2022-03-07 10:13:40|13629.3|13627.3|13632.3|13630.3|13632.6|13630.6|13628.3|13626.3|32
1646648030000|2022-03-07 10:13:50|13632.1|13630.1|13635.3|13633.3|13635.3|13633.3|13630.9|13628.9|58
1646648040000|2022-03-07 10:14:00|13635.4|13633.4|13633.9|13631.9|13636.3|13634.3|13633.9|13631.9|37
1646648050000|2022-03-07 10:14:10|13633.8|13631.8|13632.4|13630.4|13635.1|13633.1|13631.3|13629.3|58
1646648060000|2022-03-07 10:14:20|13632.6|13630.6|13632|13630|13632.8|13630.8|13628.9|13626.9|18
1646648070000|2022-03-07 10:14:30|13632.5|13630.5|13634.1|13632.1|13634.1|13632.1|13632.5|13630.5|13
1646648080000|2022-03-07 10:14:40|13634|13632|13631.8|13629.8|13634.4|13632.4|13631.8|13629.8|8
1646648090000|2022-03-07 10:14:50|13631.9|13629.9|13630.9|13628.9|13633.1|13631.1|13629.3|13627.3|16
1646648100000|2022-03-07 10:15:00|13630.8|13628.8|13633.8|13631.8|13633.8|13631.8|13630.5|13628.5|17
1646648110000|2022-03-07 10:15:10|13633.5|13631.5|13631.8|13629.8|13636.1|13634.1|13631.5|13629.5|63
1646648120000|2022-03-07 10:15:20|13631.9|13629.9|13638.4|13636.4|13638.4|13636.4|13631.9|13629.9|55
1646648130000|2022-03-07 10:15:30|13638.3|13636.3|13636.4|13634.4|13640.3|13638.3|13636.4|13634.4|39
1646648140000|2022-03-07 10:15:40|13636.6|13634.6|13634|13632|13636.9|13634.9|13633.3|13631.3|21
1646648150000|2022-03-07 10:15:50|13633.9|13631.9|13631.8|13629.8|13634.1|13632.1|13630.8|13628.8|22
1646648160000|2022-03-07 10:16:00|13631.5|13629.5|13631.6|13629.6|13634.6|13632.6|13631|13629|40
1646648170000|2022-03-07 10:16:10|13631.8|13629.8|13631.9|13629.9|13632.4|13630.4|13630.5|13628.5|24
1646648180000|2022-03-07 10:16:20|13632.1|13630.1|13631.1|13629.1|13633.3|13631.3|13630.5|13628.5|10
1646648190000|2022-03-07 10:16:30|13632|13630|13632.4|13630.4|13632.9|13630.9|13630.5|13628.5|10
1646648200000|2022-03-07 10:16:40|13632.5|13630.5|13631.5|13629.5|13632.9|13630.9|13631|13629|10
1646648210000|2022-03-07 10:16:50|13631.4|13629.4|13630.5|13628.5|13631.4|13629.4|13628.9|13626.9|17
1646648220000|2022-03-07 10:17:00|13630.6|13628.6|13629.4|13627.4|13632.6|13630.6|13629.3|13627.3|11
1646648230000|2022-03-07 10:17:10|13629.6|13627.6|13629.6|13627.6|13632.1|13630.1|13628.4|13626.4|27
1646648240000|2022-03-07 10:17:20|13629.8|13627.8|13626.4|13624.4|13629.8|13627.8|13626|13624|19
1646648250000|2022-03-07 10:17:30|13626.3|13624.3|13625.4|13623.4|13626.5|13624.5|13624.3|13622.3|18
1646648260000|2022-03-07 10:17:40|13625.1|13623.1|13626.1|13624.1|13626.1|13624.1|13624.4|13622.4|22
1646648270000|2022-03-07 10:17:50|13626.5|13624.5|13626.9|13624.9|13628.4|13626.4|13624.6|13622.6|40
1646648280000|2022-03-07 10:18:00|13627|13625|13626.4|13624.4|13629|13627|13626.3|13624.3|10
1646648290000|2022-03-07 10:18:10|13625.3|13623.3|13626.6|13624.6|13626.9|13624.9|13623.8|13621.8|44
1646648300000|2022-03-07 10:18:20|13626.8|13624.8|13628.1|13626.1|13630.1|13628.1|13626.4|13624.4|18
1646648310000|2022-03-07 10:18:30|13628|13626|13627.4|13625.4|13628|13626|13626|13624|8
1646648320000|2022-03-07 10:18:40|13627.5|13625.5|13627.9|13625.9|13629.4|13627.4|13627.5|13625.5|8
1646648330000|2022-03-07 10:18:50|13628|13626|13626.6|13624.6|13630.1|13628.1|13626.6|13624.6|17
1646648340000|2022-03-07 10:19:00|13626.8|13624.8|13630|13628|13630.5|13628.5|13626.6|13624.6|14
1646648350000|2022-03-07 10:19:10|13629.9|13627.9|13629.5|13627.5|13630.3|13628.3|13628|13626|23
1646648360000|2022-03-07 10:19:20|13629.8|13627.8|13629|13627|13631|13629|13627.5|13625.5|22
1646648370000|2022-03-07 10:19:30|13628.9|13626.9|13629.4|13627.4|13630.3|13628.3|13627.4|13625.4|17
1646648380000|2022-03-07 10:19:40|13629|13627|13626|13624|13630|13628|13626|13624|16
1646648390000|2022-03-07 10:19:50|13625.9|13623.9|13625.1|13623.1|13627.3|13625.3|13624.4|13622.4|24
1646648400000|2022-03-07 10:20:00|13625.4|13623.4|13624.9|13622.9|13627.1|13625.1|13624.3|13622.3|37
1646648410000|2022-03-07 10:20:10|13625|13623|13625.5|13623.5|13625.6|13623.6|13624.4|13622.4|40
1646648420000|2022-03-07 10:20:20|13625.4|13623.4|13623.8|13621.8|13626|13624|13623.6|13621.6|33
1646648430000|2022-03-07 10:20:30|13624.1|13622.1|13624.9|13622.9|13626.5|13624.5|13624.1|13622.1|27
1646648440000|2022-03-07 10:20:40|13625|13623|13623.4|13621.4|13626.6|13624.6|13622.9|13620.9|21
1646648450000|2022-03-07 10:20:50|13623.5|13621.5|13623.8|13621.8|13624.4|13622.4|13622.6|13620.6|8
1646648460000|2022-03-07 10:21:00|13623.9|13621.9|13624.8|13622.8|13625.1|13623.1|13622.9|13620.9|4
1646648470000|2022-03-07 10:21:10|13624.9|13622.9|13626|13624|13626|13624|13623.9|13621.9|7
1646648480000|2022-03-07 10:21:20|13626.1|13624.1|13624.9|13622.9|13626.9|13624.9|13624.6|13622.6|17
1646648490000|2022-03-07 10:21:30|13624.8|13622.8|13623.9|13621.9|13624.9|13622.9|13623.1|13621.1|8
1646648500000|2022-03-07 10:21:40|13624|13622|13625.3|13623.3|13625.9|13623.9|13623.6|13621.6|12
1646648510000|2022-03-07 10:21:50|13625.4|13623.4|13625.6|13623.6|13626.1|13624.1|13625|13623|18
1646648520000|2022-03-07 10:22:00|13625.8|13623.8|13621.5|13619.5|13626.5|13624.5|13621.5|13619.5|33
1646648530000|2022-03-07 10:22:10|13621.6|13619.6|13621.8|13619.8|13623.4|13621.4|13621|13619|18
1646648540000|2022-03-07 10:22:20|13621.9|13619.9|13621.9|13619.9|13623.6|13621.6|13621.4|13619.4|31
1646648550000|2022-03-07 10:22:30|13622|13620|13621.6|13619.6|13622.9|13620.9|13621|13619|20
1646648560000|2022-03-07 10:22:40|13621.4|13619.4|13620.5|13618.5|13622.3|13620.3|13620|13618|25
1646648570000|2022-03-07 10:22:50|13620.6|13618.6|13621.3|13619.3|13621.5|13619.5|13620.4|13618.4|2
1646648580000|2022-03-07 10:23:00|13621|13619|13625.4|13623.4|13625.4|13623.4|13621|13619|31
1646648590000|2022-03-07 10:23:10|13625.3|13623.3|13626.3|13624.3|13628.1|13626.1|13625|13623|17
1646648600000|2022-03-07 10:23:20|13626.1|13624.1|13628.1|13626.1|13628.3|13626.3|13625.8|13623.8|7
1646648610000|2022-03-07 10:23:30|13628|13626|13628.8|13626.8|13630.5|13628.5|13627.6|13625.6|28
1646648620000|2022-03-07 10:23:40|13628.3|13626.3|13627|13625|13629.6|13627.6|13627|13625|18
1646648630000|2022-03-07 10:23:50|13626.8|13624.8|13627.3|13625.3|13627.6|13625.6|13624.3|13622.3|38
1646648640000|2022-03-07 10:24:00|13627|13625|13631.9|13629.9|13633|13631|13627|13625|81
1646648650000|2022-03-07 10:24:10|13632|13630|13630.6|13628.6|13632|13630|13630.5|13628.5|11
1646648660000|2022-03-07 10:24:20|13630.8|13628.8|13631.4|13629.4|13631.5|13629.5|13628.8|13626.8|19
1646648670000|2022-03-07 10:24:30|13631.5|13629.5|13630.5|13628.5|13631.5|13629.5|13629.8|13627.8|19
1646648680000|2022-03-07 10:24:40|13630.4|13628.4|13629.6|13627.6|13630.6|13628.6|13628.5|13626.5|8
1646648690000|2022-03-07 10:24:50|13629.8|13627.8|13628|13626|13629.9|13627.9|13627.4|13625.4|7
1646648700000|2022-03-07 10:25:00|13627.9|13625.9|13631.3|13629.3|13631.5|13629.5|13626.6|13624.6|30
1646648710000|2022-03-07 10:25:10|13631.1|13629.1|13632.5|13630.5|13633.1|13631.1|13629.4|13627.4|19
1646648720000|2022-03-07 10:25:20|13632.3|13630.3|13631|13629|13633.5|13631.5|13631|13629|17
1646648730000|2022-03-07 10:25:30|13630.9|13628.9|13628.6|13626.6|13631|13629|13628.4|13626.4|10
1646648740000|2022-03-07 10:25:40|13628.5|13626.5|13629.4|13627.4|13630|13628|13628.5|13626.5|8
1646648750000|2022-03-07 10:25:50|13629.3|13627.3|13629|13627|13629.4|13627.4|13627.6|13625.6|9
1646648760000|2022-03-07 10:26:00|13629.1|13627.1|13630.1|13628.1|13631.5|13629.5|13628.8|13626.8|8
1646648770000|2022-03-07 10:26:10|13630.4|13628.4|13627.4|13625.4|13630.5|13628.5|13626.5|13624.5|15
1646648780000|2022-03-07 10:26:20|13627.3|13625.3|13627.6|13625.6|13628.1|13626.1|13625.9|13623.9|5
1646648790000|2022-03-07 10:26:30|13628|13626|13625.3|13623.3|13628|13626|13623.6|13621.6|33
1646648800000|2022-03-07 10:26:40|13625.4|13623.4|13627.4|13625.4|13627.4|13625.4|13625.4|13623.4|9
1646648810000|2022-03-07 10:26:50|13627.5|13625.5|13625.5|13623.5|13628.6|13626.6|13625|13623|34
1646648820000|2022-03-07 10:27:00|13625.6|13623.6|13626|13624|13626.5|13624.5|13624.9|13622.9|6
1646648830000|2022-03-07 10:27:10|13625.9|13623.9|13624.9|13622.9|13625.9|13623.9|13624.4|13622.4|3
1646648840000|2022-03-07 10:27:20|13625|13623|13626.1|13624.1|13627.8|13625.8|13624.8|13622.8|14
1646648850000|2022-03-07 10:27:30|13626.3|13624.3|13624.5|13622.5|13626.5|13624.5|13624.1|13622.1|21
1646648860000|2022-03-07 10:27:40|13624.4|13622.4|13622.8|13620.8|13625|13623|13622.6|13620.6|12
1646648870000|2022-03-07 10:27:50|13622.9|13620.9|13617|13615|13622.9|13620.9|13617|13615|88
1646648880000|2022-03-07 10:28:00|13617.3|13615.3|13613.6|13611.6|13617.4|13615.4|13613.6|13611.6|71
1646648890000|2022-03-07 10:28:10|13613.5|13611.5|13614|13612|13616.1|13614.1|13613.5|13611.5|25
1646648900000|2022-03-07 10:28:20|13614.5|13612.5|13624.6|13622.6|13625.4|13623.4|13610.4|13608.4|262
1646648910000|2022-03-07 10:28:30|13624.4|13622.4|13620.1|13618.1|13625|13623|13618.4|13616.4|63
1646648920000|2022-03-07 10:28:40|13620|13618|13621.8|13619.8|13621.9|13619.9|13619|13617|11
1646648930000|2022-03-07 10:28:50|13622.1|13620.1|13617.8|13615.8|13622.8|13620.8|13617.4|13615.4|19
1646648940000|2022-03-07 10:29:00|13618.3|13616.3|13616.8|13614.8|13618.5|13616.5|13615.5|13613.5|15
1646648950000|2022-03-07 10:29:10|13617.3|13615.3|13620.6|13618.6|13621.1|13619.1|13616.9|13614.9|16
1646648960000|2022-03-07 10:29:20|13620.4|13618.4|13615.3|13613.3|13620.8|13618.8|13614.8|13612.8|23
1646648970000|2022-03-07 10:29:30|13615.1|13613.1|13612.3|13610.3|13615.6|13613.6|13612|13610|49
1646648980000|2022-03-07 10:29:40|13612.9|13610.9|13613.6|13611.6|13613.9|13611.9|13611.1|13609.1|28
1646648990000|2022-03-07 10:29:50|13613.8|13611.8|13611.4|13609.4|13615.3|13613.3|13611.3|13609.3|12
1646649000000|2022-03-07 10:30:00|13611.3|13609.3|13614.4|13612.4|13615|13613|13609.9|13607.9|36
1646649010000|2022-03-07 10:30:10|13614.5|13612.5|13610.9|13608.9|13614.9|13612.9|13610.6|13608.6|21
1646649020000|2022-03-07 10:30:20|13611|13609|13610.4|13608.4|13612.6|13610.6|13610|13608|15
1646649030000|2022-03-07 10:30:30|13610.5|13608.5|13606.3|13604.3|13611.1|13609.1|13605.6|13603.6|38
1646649040000|2022-03-07 10:30:40|13606.4|13604.4|13606.6|13604.6|13607.5|13605.5|13605.8|13603.8|14
1646649050000|2022-03-07 10:30:50|13606.8|13604.8|13605.1|13603.1|13607.5|13605.5|13604.9|13602.9|33
1646649060000|2022-03-07 10:31:00|13605|13603|13602.8|13600.8|13605.9|13603.9|13602.3|13600.3|47
1646649070000|2022-03-07 10:31:10|13605|13603|13605.5|13603.5|13607.3|13605.3|13603.5|13601.5|41
1646649080000|2022-03-07 10:31:20|13605.9|13603.9|13607|13605|13608|13606|13605.3|13603.3|21
1646649090000|2022-03-07 10:31:30|13606.8|13604.8|13608.5|13606.5|13608.5|13606.5|13605.1|13603.1|26
1646649100000|2022-03-07 10:31:40|13608.3|13606.3|13603.8|13601.8|13609|13607|13603.8|13601.8|31
1646649110000|2022-03-07 10:31:50|13604.1|13602.1|13605.4|13603.4|13606.8|13604.8|13602.4|13600.4|32
1646649120000|2022-03-07 10:32:00|13605.5|13603.5|13606.8|13604.8|13608|13606|13604.4|13602.4|27
1646649130000|2022-03-07 10:32:10|13606.6|13604.6|13608.4|13606.4|13608.4|13606.4|13606.4|13604.4|11
1646649140000|2022-03-07 10:32:20|13607.9|13605.9|13610.5|13608.5|13610.5|13608.5|13607.5|13605.5|12
1646649150000|2022-03-07 10:32:30|13610.6|13608.6|13610.1|13608.1|13611.4|13609.4|13609.9|13607.9|6
1646649160000|2022-03-07 10:32:40|13610.4|13608.4|13609.8|13607.8|13611.1|13609.1|13608.9|13606.9|12
1646649170000|2022-03-07 10:32:50|13610.3|13608.3|13610|13608|13610.6|13608.6|13609.5|13607.5|4
1646649180000|2022-03-07 10:33:00|13610.1|13608.1|13610.8|13608.8|13610.8|13608.8|13609.8|13607.8|7
1646649190000|2022-03-07 10:33:10|13610.5|13608.5|13611.1|13609.1|13611.6|13609.6|13610.5|13608.5|17
1646649200000|2022-03-07 10:33:20|13611.3|13609.3|13614.5|13612.5|13616.4|13614.4|13611.3|13609.3|57
1646649210000|2022-03-07 10:33:30|13615.3|13613.3|13614.3|13612.3|13615.3|13613.3|13612.8|13610.8|27
1646649220000|2022-03-07 10:33:40|13614.4|13612.4|13606.9|13604.9|13615.3|13613.3|13606.9|13604.9|63
1646649230000|2022-03-07 10:33:50|13606.8|13604.8|13604.4|13602.4|13607.4|13605.4|13603.3|13601.3|31
1646649240000|2022-03-07 10:34:00|13604.3|13602.3|13604.1|13602.1|13606.8|13604.8|13603.6|13601.6|28
1646649250000|2022-03-07 10:34:10|13604.3|13602.3|13610.9|13608.9|13612.8|13610.8|13603.3|13601.3|40
1646649260000|2022-03-07 10:34:20|13610.8|13608.8|13611.3|13609.3|13612.5|13610.5|13610.3|13608.3|19
1646649270000|2022-03-07 10:34:30|13612|13610|13613.8|13611.8|13615|13613|13611.1|13609.1|33
1646649280000|2022-03-07 10:34:40|13613.9|13611.9|13614.5|13612.5|13614.5|13612.5|13609.9|13607.9|20
1646649290000|2022-03-07 10:34:50|13614.4|13612.4|13614.5|13612.5|13616.3|13614.3|13613.8|13611.8|30
1646649300000|2022-03-07 10:35:00|13614.4|13612.4|13607.5|13605.5|13614.6|13612.6|13607.5|13605.5|43
1646649310000|2022-03-07 10:35:10|13607.8|13605.8|13607.8|13605.8|13608.9|13606.9|13604.4|13602.4|55
1646649320000|2022-03-07 10:35:20|13607.1|13605.1|13607.3|13605.3|13607.4|13605.4|13606.3|13604.3|13
1646649330000|2022-03-07 10:35:30|13607.1|13605.1|13610.4|13608.4|13610.9|13608.9|13606.4|13604.4|5
1646649340000|2022-03-07 10:35:40|13610.1|13608.1|13612.6|13610.6|13614.5|13612.5|13609.6|13607.6|18
1646649350000|2022-03-07 10:35:50|13612.4|13610.4|13616.6|13614.6|13618.1|13616.1|13612.4|13610.4|14
1646649360000|2022-03-07 10:36:00|13616.8|13614.8|13613.9|13611.9|13617.8|13615.8|13612.8|13610.8|29
1646649370000|2022-03-07 10:36:10|13613.8|13611.8|13614|13612|13614.1|13612.1|13611.6|13609.6|22
1646649380000|2022-03-07 10:36:20|13613.9|13611.9|13612.3|13610.3|13613.9|13611.9|13612|13610|2
1646649390000|2022-03-07 10:36:30|13612.4|13610.4|13610.4|13608.4|13612.4|13610.4|13610|13608|13
1646649400000|2022-03-07 10:36:40|13610.5|13608.5|13608.4|13606.4|13614.4|13612.4|13608.4|13606.4|25
1646649410000|2022-03-07 10:36:50|13608.5|13606.5|13611.9|13609.9|13613.6|13611.6|13608.5|13606.5|27
1646649420000|2022-03-07 10:37:00|13612|13610|13613.1|13611.1|13614.5|13612.5|13612|13610|1
1646649430000|2022-03-07 10:37:10|13613|13611|13608.6|13606.6|13613.3|13611.3|13608|13606|12
1646649440000|2022-03-07 10:37:20|13608.8|13606.8|13609.4|13607.4|13610.4|13608.4|13607.4|13605.4|15
1646649450000|2022-03-07 10:37:30|13609.5|13607.5|13610.9|13608.9|13611.6|13609.6|13609.3|13607.3|6
1646649460000|2022-03-07 10:37:40|13610.8|13608.8|13611.8|13609.8|13613.1|13611.1|13610|13608|7
1646649470000|2022-03-07 10:37:50|13611.4|13609.4|13613.8|13611.8|13618.4|13616.4|13610.8|13608.8|38
1646649480000|2022-03-07 10:38:00|13614.1|13612.1|13616.5|13614.5|13617.1|13615.1|13613.9|13611.9|9
1646649490000|2022-03-07 10:38:10|13616.6|13614.6|13619|13617|13619.1|13617.1|13616.6|13614.6|19
1646649500000|2022-03-07 10:38:20|13618.9|13616.9|13618.1|13616.1|13621.3|13619.3|13618.1|13616.1|38
1646649510000|2022-03-07 10:38:30|13619.3|13617.3|13616.6|13614.6|13620.4|13618.4|13616.6|13614.6|16
1646649520000|2022-03-07 10:38:40|13616.5|13614.5|13615.8|13613.8|13618.1|13616.1|13615.4|13613.4|12
1646649530000|2022-03-07 10:38:50|13615.5|13613.5|13616.4|13614.4|13618.4|13616.4|13615.4|13613.4|8
1646649540000|2022-03-07 10:39:00|13616.3|13614.3|13616.8|13614.8|13618.6|13616.6|13615|13613|26
1646649550000|2022-03-07 10:39:10|13616.6|13614.6|13613.6|13611.6|13616.6|13614.6|13613|13611|36
1646649560000|2022-03-07 10:39:20|13613.9|13611.9|13611.6|13609.6|13615|13613|13611.6|13609.6|29
1646649570000|2022-03-07 10:39:30|13610.8|13608.8|13611.1|13609.1|13613.3|13611.3|13610.8|13608.8|17
1646649580000|2022-03-07 10:39:40|13611.4|13609.4|13609.3|13607.3|13611.9|13609.9|13608.9|13606.9|29
1646649590000|2022-03-07 10:39:50|13609.1|13607.1|13607.6|13605.6|13609.3|13607.3|13607.1|13605.1|13
1646649600000|2022-03-07 10:40:00|13607.5|13605.5|13607.9|13605.9|13608.9|13606.9|13607.5|13605.5|25
1646649610000|2022-03-07 10:40:10|13608|13606|13608.9|13606.9|13609.5|13607.5|13606.4|13604.4|16
1646649620000|2022-03-07 10:40:20|13609.3|13607.3|13610.8|13608.8|13611.3|13609.3|13607.8|13605.8|49
1646649630000|2022-03-07 10:40:30|13611.4|13609.4|13611.6|13609.6|13613|13611|13610.4|13608.4|10
1646649640000|2022-03-07 10:40:40|13611.4|13609.4|13611.4|13609.4|13614.4|13612.4|13609.6|13607.6|12
1646649650000|2022-03-07 10:40:50|13611.5|13609.5|13610.4|13608.4|13613.9|13611.9|13609.8|13607.8|25
1646649660000|2022-03-07 10:41:00|13610.5|13608.5|13609.3|13607.3|13612.5|13610.5|13609.3|13607.3|17
1646649670000|2022-03-07 10:41:10|13610|13608|13611.3|13609.3|13611.5|13609.5|13608.3|13606.3|11
1646649680000|2022-03-07 10:41:20|13611.8|13609.8|13611.8|13609.8|13612.6|13610.6|13609.5|13607.5|8
1646649690000|2022-03-07 10:41:30|13611.3|13609.3|13613.3|13611.3|13613.4|13611.4|13611.1|13609.1|13
1646649700000|2022-03-07 10:41:40|13614.3|13612.3|13611|13609|13614.3|13612.3|13607.9|13605.9|38
1646649710000|2022-03-07 10:41:50|13611.1|13609.1|13612.4|13610.4|13613|13611|13609.8|13607.8|14
1646649720000|2022-03-07 10:42:00|13612.3|13610.3|13615.6|13613.6|13616.3|13614.3|13611.6|13609.6|37
1646649730000|2022-03-07 10:42:10|13616|13614|13616.4|13614.4|13617.3|13615.3|13615.5|13613.5|19
1646649740000|2022-03-07 10:42:20|13616|13614|13618|13616|13618.8|13616.8|13616|13614|28
1646649750000|2022-03-07 10:42:30|13618.8|13616.8|13620|13618|13620.9|13618.9|13618.1|13616.1|35
1646649760000|2022-03-07 10:42:40|13619.9|13617.9|13618.5|13616.5|13620|13618|13615|13613|49
1646649770000|2022-03-07 10:42:50|13618.6|13616.6|13617.8|13615.8|13619.5|13617.5|13616.6|13614.6|25
1646649780000|2022-03-07 10:43:00|13617.9|13615.9|13617|13615|13619.1|13617.1|13615.6|13613.6|85
1646649790000|2022-03-07 10:43:10|13617.5|13615.5|13613.3|13611.3|13617.8|13615.8|13611.6|13609.6|32
1646649800000|2022-03-07 10:43:20|13613.9|13611.9|13617.4|13615.4|13617.5|13615.5|13613.5|13611.5|14
1646649810000|2022-03-07 10:43:30|13617.5|13615.5|13621.9|13619.9|13622.5|13620.5|13617.5|13615.5|59
1646649820000|2022-03-07 10:43:40|13620.6|13618.6|13614.4|13612.4|13621.8|13619.8|13614.4|13612.4|68
1646649830000|2022-03-07 10:43:50|13614.5|13612.5|13612.5|13610.5|13615.5|13613.5|13611.4|13609.4|26
1646649840000|2022-03-07 10:44:00|13612.6|13610.6|13609.5|13607.5|13613|13611|13608.9|13606.9|10
1646649850000|2022-03-07 10:44:10|13610|13608|13612.5|13610.5|13612.5|13610.5|13609.9|13607.9|15
1646649860000|2022-03-07 10:44:20|13612.4|13610.4|13610.3|13608.3|13613|13611|13609.6|13607.6|14
1646649870000|2022-03-07 10:44:30|13610.5|13608.5|13610.8|13608.8|13610.8|13608.8|13607.6|13605.6|18
1646649880000|2022-03-07 10:44:40|13610.9|13608.9|13611.5|13609.5|13612.3|13610.3|13609.8|13607.8|29
1646649890000|2022-03-07 10:44:50|13611.6|13609.6|13616.9|13614.9|13616.9|13614.9|13611.6|13609.6|13
1646649900000|2022-03-07 10:45:00|13617|13615|13614.3|13612.3|13617.5|13615.5|13614.3|13612.3|8
1646649910000|2022-03-07 10:45:10|13614.1|13612.1|13616.6|13614.6|13617.5|13615.5|13613.8|13611.8|24
1646649920000|2022-03-07 10:45:20|13616.8|13614.8|13617.4|13615.4|13617.9|13615.9|13615.6|13613.6|18
1646649930000|2022-03-07 10:45:30|13617.3|13615.3|13618.3|13616.3|13618.8|13616.8|13617|13615|11
1646649940000|2022-03-07 10:45:40|13618.4|13616.4|13621.6|13619.6|13624|13622|13618.4|13616.4|72
1646649950000|2022-03-07 10:45:50|13621.8|13619.8|13621.6|13619.6|13623.8|13621.8|13621.4|13619.4|42
1646649960000|2022-03-07 10:46:00|13621.5|13619.5|13623|13621|13623|13621|13619|13617|16
1646649970000|2022-03-07 10:46:10|13623.3|13621.3|13622|13620|13623.3|13621.3|13621.4|13619.4|5
1646649980000|2022-03-07 10:46:20|13622.1|13620.1|13622.4|13620.4|13622.9|13620.9|13622.1|13620.1|5
1646649990000|2022-03-07 10:46:30|13622.5|13620.5|13623.6|13621.6|13624.6|13622.6|13622.4|13620.4|31
1646650000000|2022-03-07 10:46:40|13623.5|13621.5|13623.6|13621.6|13624.4|13622.4|13622.4|13620.4|10
1646650010000|2022-03-07 10:46:50|13623.8|13621.8|13624|13622|13624.5|13622.5|13623.1|13621.1|7
1646650020000|2022-03-07 10:47:00|13623.9|13621.9|13621.1|13619.1|13623.9|13621.9|13621|13619|22
1646650030000|2022-03-07 10:47:10|13621|13619|13621.6|13619.6|13622.5|13620.5|13620.9|13618.9|5
1646650040000|2022-03-07 10:47:20|13621.8|13619.8|13622.6|13620.6|13623.1|13621.1|13621.8|13619.8|9
1646650050000|2022-03-07 10:47:30|13622.8|13620.8|13622.6|13620.6|13623.3|13621.3|13622.5|13620.5|2
1646650060000|2022-03-07 10:47:40|13622.8|13620.8|13621.5|13619.5|13622.9|13620.9|13621.4|13619.4|8
1646650070000|2022-03-07 10:47:50|13622.4|13620.4|13622.8|13620.8|13623.1|13621.1|13622.4|13620.4|2
1646650080000|2022-03-07 10:48:00|13622.9|13620.9|13616.4|13614.4|13622.9|13620.9|13616.4|13614.4|28
1646650090000|2022-03-07 10:48:10|13616.3|13614.3|13611.8|13609.8|13616.3|13614.3|13610.3|13608.3|39
1646650100000|2022-03-07 10:48:20|13611.4|13609.4|13616.3|13614.3|13617.3|13615.3|13611.4|13609.4|90
1646650110000|2022-03-07 10:48:30|13616.1|13614.1|13618.4|13616.4|13618.5|13616.5|13615.9|13613.9|10
1646650120000|2022-03-07 10:48:40|13618.5|13616.5|13617.5|13615.5|13618.6|13616.6|13615.5|13613.5|39
1646650130000|2022-03-07 10:48:50|13617.4|13615.4|13616.5|13614.5|13618.4|13616.4|13615.1|13613.1|11
1646650140000|2022-03-07 10:49:00|13616.6|13614.6|13617.4|13615.4|13618.6|13616.6|13615.9|13613.9|8
1646650150000|2022-03-07 10:49:10|13617.5|13615.5|13621|13619|13621.4|13619.4|13617.5|13615.5|9
1646650160000|2022-03-07 10:49:20|13621.8|13619.8|13624.1|13622.1|13626.5|13624.5|13620.8|13618.8|42
1646650170000|2022-03-07 10:49:30|13624.3|13622.3|13627.1|13625.1|13628.1|13626.1|13624.3|13622.3|38
1646650180000|2022-03-07 10:49:40|13626.8|13624.8|13625.3|13623.3|13627|13625|13624.1|13622.1|25
1646650190000|2022-03-07 10:49:50|13625.4|13623.4|13623.4|13621.4|13625.6|13623.6|13621.6|13619.6|5
1646650200000|2022-03-07 10:50:00|13623.6|13621.6|13627.1|13625.1|13630|13628|13623.6|13621.6|38
1646650210000|2022-03-07 10:50:10|13627|13625|13627.9|13625.9|13628|13626|13626.1|13624.1|10
1646650220000|2022-03-07 10:50:20|13628|13626|13629.9|13627.9|13631|13629|13627.9|13625.9|22
1646650230000|2022-03-07 10:50:30|13629.8|13627.8|13629.3|13627.3|13630.8|13628.8|13629.1|13627.1|10
1646650240000|2022-03-07 10:50:40|13629.4|13627.4|13628.1|13626.1|13631.5|13629.5|13628.1|13626.1|25
1646650250000|2022-03-07 10:50:50|13628.3|13626.3|13627.6|13625.6|13629.3|13627.3|13627.5|13625.5|5
1646650260000|2022-03-07 10:51:00|13627.8|13625.8|13627.4|13625.4|13628.1|13626.1|13625.5|13623.5|10
1646650270000|2022-03-07 10:51:10|13627.5|13625.5|13626.8|13624.8|13628.5|13626.5|13626.1|13624.1|8
1646650280000|2022-03-07 10:51:20|13626.6|13624.6|13625.4|13623.4|13627.1|13625.1|13623.6|13621.6|25
1646650290000|2022-03-07 10:51:30|13625.3|13623.3|13628.8|13626.8|13629.4|13627.4|13624|13622|16
1646650300000|2022-03-07 10:51:40|13628.9|13626.9|13630|13628|13630|13628|13626.8|13624.8|19
1646650310000|2022-03-07 10:51:50|13629.9|13627.9|13628.4|13626.4|13631.4|13629.4|13628.4|13626.4|12
1646650320000|2022-03-07 10:52:00|13628.5|13626.5|13626.1|13624.1|13630.5|13628.5|13626.1|13624.1|28
1646650330000|2022-03-07 10:52:10|13626.3|13624.3|13631.4|13629.4|13631.9|13629.9|13625.1|13623.1|23
1646650340000|2022-03-07 10:52:20|13631.6|13629.6|13633.3|13631.3|13633.4|13631.4|13629.1|13627.1|36
1646650350000|2022-03-07 10:52:30|13633.1|13631.1|13633.3|13631.3|13633.5|13631.5|13630.5|13628.5|15
1646650360000|2022-03-07 10:52:40|13633.4|13631.4|13629.3|13627.3|13633.5|13631.5|13629|13627|25
1646650370000|2022-03-07 10:52:50|13629.1|13627.1|13628.6|13626.6|13629.4|13627.4|13627.3|13625.3|11
1646650380000|2022-03-07 10:53:00|13628.5|13626.5|13629.4|13627.4|13630.1|13628.1|13628.1|13626.1|17
1646650390000|2022-03-07 10:53:10|13629.5|13627.5|13631.8|13629.8|13631.9|13629.9|13628.8|13626.8|23
1646650400000|2022-03-07 10:53:20|13632.5|13630.5|13628.9|13626.9|13632.6|13630.6|13628.3|13626.3|27
1646650410000|2022-03-07 10:53:30|13628.8|13626.8|13629.6|13627.6|13629.8|13627.8|13627.5|13625.5|5
1646650420000|2022-03-07 10:53:40|13629.8|13627.8|13625.6|13623.6|13631.8|13629.8|13625.6|13623.6|35
1646650430000|2022-03-07 10:53:50|13625.5|13623.5|13625.1|13623.1|13625.6|13623.6|13623.9|13621.9|13
1646650440000|2022-03-07 10:54:00|13624.9|13622.9|13626.5|13624.5|13627.8|13625.8|13624.9|13622.9|17
1646650450000|2022-03-07 10:54:10|13625.3|13623.3|13626.1|13624.1|13626.8|13624.8|13624.9|13622.9|22
1646650460000|2022-03-07 10:54:20|13626|13624|13625.8|13623.8|13628.3|13626.3|13624.9|13622.9|15
1646650470000|2022-03-07 10:54:30|13626|13624|13630.4|13628.4|13630.5|13628.5|13626|13624|27
1646650480000|2022-03-07 10:54:40|13629.6|13627.6|13629.6|13627.6|13631|13629|13628.8|13626.8|15
1646650490000|2022-03-07 10:54:50|13628.9|13626.9|13627.5|13625.5|13629.8|13627.8|13627|13625|8
1646650500000|2022-03-07 10:55:00|13627.6|13625.6|13626.8|13624.8|13627.9|13625.9|13626.8|13624.8|19
1646650510000|2022-03-07 10:55:10|13626.9|13624.9|13626.3|13624.3|13627.6|13625.6|13626.1|13624.1|4
1646650520000|2022-03-07 10:55:20|13626.1|13624.1|13625.5|13623.5|13626.1|13624.1|13622.9|13620.9|18
1646650530000|2022-03-07 10:55:30|13625.6|13623.6|13626|13624|13626.5|13624.5|13623|13621|47
1646650540000|2022-03-07 10:55:40|13625.9|13623.9|13627.4|13625.4|13627.5|13625.5|13625.8|13623.8|4
1646650550000|2022-03-07 10:55:50|13627.1|13625.1|13629|13627|13629|13627|13626.3|13624.3|17
1646650560000|2022-03-07 10:56:00|13628.4|13626.4|13627.6|13625.6|13628.4|13626.4|13624.8|13622.8|15
1646650570000|2022-03-07 10:56:10|13627.8|13625.8|13628.3|13626.3|13628.9|13626.9|13627.4|13625.4|4
1646650580000|2022-03-07 10:56:20|13630.1|13628.1|13630.5|13628.5|13634.1|13632.1|13630|13628|53
1646650590000|2022-03-07 10:56:30|13630.9|13628.9|13626.6|13624.6|13630.9|13628.9|13625.6|13623.6|14
1646650600000|2022-03-07 10:56:40|13626.8|13624.8|13625|13623|13627.3|13625.3|13624.4|13622.4|12
1646650610000|2022-03-07 10:56:50|13625.3|13623.3|13627.9|13625.9|13628.5|13626.5|13624.5|13622.5|38
1646650620000|2022-03-07 10:57:00|13628|13626|13626.9|13624.9|13628.5|13626.5|13626.9|13624.9|8
1646650630000|2022-03-07 10:57:10|13626.6|13624.6|13626.4|13624.4|13628.1|13626.1|13625.8|13623.8|15
1646650640000|2022-03-07 10:57:20|13626.3|13624.3|13622.3|13620.3|13626.9|13624.9|13621.1|13619.1|38
1646650650000|2022-03-07 10:57:30|13622.4|13620.4|13618.6|13616.6|13623.4|13621.4|13618.6|13616.6|44
1646650660000|2022-03-07 10:57:40|13618.5|13616.5|13619.4|13617.4|13619.6|13617.6|13618|13616|21
1646650670000|2022-03-07 10:57:50|13619.5|13617.5|13614.6|13612.6|13619.9|13617.9|13614.6|13612.6|34
1646650680000|2022-03-07 10:58:00|13615.4|13613.4|13612.8|13610.8|13617|13615|13612.6|13610.6|33
1646650690000|2022-03-07 10:58:10|13612.9|13610.9|13615.5|13613.5|13615.5|13613.5|13612.9|13610.9|21
1646650700000|2022-03-07 10:58:20|13615.1|13613.1|13618.1|13616.1|13618.4|13616.4|13615.1|13613.1|11
1646650710000|2022-03-07 10:58:30|13618.6|13616.6|13620.8|13618.8|13621.5|13619.5|13617.8|13615.8|27
1646650720000|2022-03-07 10:58:40|13620.9|13618.9|13620.3|13618.3|13621.5|13619.5|13619.5|13617.5|13
1646650730000|2022-03-07 10:58:50|13620.4|13618.4|13620.1|13618.1|13621.3|13619.3|13617.4|13615.4|12
1646650740000|2022-03-07 10:59:00|13619.5|13617.5|13615|13613|13620.3|13618.3|13615|13613|65
1646650750000|2022-03-07 10:59:10|13614.9|13612.9|13616.3|13614.3|13617.5|13615.5|13614.6|13612.6|8
1646650760000|2022-03-07 10:59:20|13616.4|13614.4|13598.9|13596.9|13616.6|13614.6|13597.3|13595.3|197
1646650770000|2022-03-07 10:59:30|13599.3|13597.3|13596.8|13594.8|13600.5|13598.5|13593.5|13591.5|130
1646650780000|2022-03-07 10:59:40|13596.9|13594.9|13597.3|13595.3|13597.6|13595.6|13594.9|13592.9|22
1646650790000|2022-03-07 10:59:50|13596.6|13594.6|13594|13592|13596.8|13594.8|13593.5|13591.5|69
1646650800000|2022-03-07 11:00:00|13594.1|13592.1|13596.4|13594.4|13598.9|13596.9|13592.9|13590.9|121
1646650810000|2022-03-07 11:00:10|13596.5|13594.5|13593.8|13591.8|13598.1|13596.1|13593.6|13591.6|42
1646650820000|2022-03-07 11:00:20|13593.9|13591.9|13596.1|13594.1|13599.4|13597.4|13593.5|13591.5|59
1646650830000|2022-03-07 11:00:30|13596.3|13594.3|13597|13595|13598.6|13596.6|13595.6|13593.6|59
1646650840000|2022-03-07 11:00:40|13596.4|13594.4|13594|13592|13599|13597|13593.6|13591.6|75
1646650850000|2022-03-07 11:00:50|13593.9|13591.9|13598.1|13596.1|13598.5|13596.5|13591.3|13589.3|73
1646650860000|2022-03-07 11:01:00|13598.3|13596.3|13603.6|13601.6|13604.3|13602.3|13597.9|13595.9|55
1646650870000|2022-03-07 11:01:10|13604|13602|13603.8|13601.8|13606.1|13604.1|13603.5|13601.5|71
1646650880000|2022-03-07 11:01:20|13603.9|13601.9|13604.4|13602.4|13604.9|13602.9|13602.1|13600.1|43
1646650890000|2022-03-07 11:01:30|13604.3|13602.3|13595.1|13593.1|13605.1|13603.1|13593.3|13591.3|44
1646650900000|2022-03-07 11:01:40|13595.3|13593.3|13596.9|13594.9|13598.1|13596.1|13594.5|13592.5|32
1646650910000|2022-03-07 11:01:50|13596.8|13594.8|13595.3|13593.3|13597.6|13595.6|13595.3|13593.3|12
1646650920000|2022-03-07 11:02:00|13595.5|13593.5|13590.4|13588.4|13596.8|13594.8|13589|13587|90
1646650930000|2022-03-07 11:02:10|13590.9|13588.9|13592.3|13590.3|13593.6|13591.6|13590.6|13588.6|32
1646650940000|2022-03-07 11:02:20|13592.8|13590.8|13597.4|13595.4|13598.5|13596.5|13591.1|13589.1|37
1646650950000|2022-03-07 11:02:30|13597.3|13595.3|13597.5|13595.5|13601.4|13599.4|13596.4|13594.4|33
1646650960000|2022-03-07 11:02:40|13598.4|13596.4|13596.9|13594.9|13600|13598|13595.6|13593.6|31
1646650970000|2022-03-07 11:02:50|13597.1|13595.1|13594.6|13592.6|13599|13597|13594.6|13592.6|33
1646650980000|2022-03-07 11:03:00|13595|13593|13597.5|13595.5|13599.1|13597.1|13595|13593|19
1646650990000|2022-03-07 11:03:10|13597|13595|13595.4|13593.4|13597.5|13595.5|13593.4|13591.4|45
1646651000000|2022-03-07 11:03:20|13595.9|13593.9|13592.4|13590.4|13596|13594|13592|13590|19
1646651010000|2022-03-07 11:03:30|13593.1|13591.1|13596.5|13594.5|13596.5|13594.5|13592.5|13590.5|16
1646651020000|2022-03-07 11:03:40|13596.6|13594.6|13593.9|13591.9|13596.6|13594.6|13593.9|13591.9|10
1646651030000|2022-03-07 11:03:50|13594|13592|13589.4|13587.4|13594.3|13592.3|13589.3|13587.3|32
1646651040000|2022-03-07 11:04:00|13589.3|13587.3|13592|13590|13594.3|13592.3|13586.8|13584.8|42
1646651050000|2022-03-07 11:04:10|13591.1|13589.1|13586.8|13584.8|13591.4|13589.4|13586.8|13584.8|42
1646651060000|2022-03-07 11:04:20|13586.6|13584.6|13590.6|13588.6|13591.1|13589.1|13585.3|13583.3|48
1646651070000|2022-03-07 11:04:30|13590.5|13588.5|13588.3|13586.3|13591.6|13589.6|13587.5|13585.5|27
1646651080000|2022-03-07 11:04:40|13588.4|13586.4|13586.5|13584.5|13588.6|13586.6|13582.5|13580.5|59
1646651090000|2022-03-07 11:04:50|13586.9|13584.9|13588.4|13586.4|13590.4|13588.4|13586.8|13584.8|24
1646651100000|2022-03-07 11:05:00|13589.8|13587.8|13585.4|13583.4|13590.1|13588.1|13584.8|13582.8|70
1646651110000|2022-03-07 11:05:10|13585.1|13583.1|13585.4|13583.4|13587.1|13585.1|13584.3|13582.3|11
1646651120000|2022-03-07 11:05:20|13584.6|13582.6|13588.8|13586.8|13590.1|13588.1|13583.5|13581.5|28
1646651130000|2022-03-07 11:05:30|13588.6|13586.6|13587|13585|13590.5|13588.5|13587|13585|12
1646651140000|2022-03-07 11:05:40|13587.1|13585.1|13578.5|13576.5|13587.1|13585.1|13578.5|13576.5|46
1646651150000|2022-03-07 11:05:50|13578.4|13576.4|13584.6|13582.6|13585|13583|13577.5|13575.5|50
1646651160000|2022-03-07 11:06:00|13584.5|13582.5|13586.3|13584.3|13587.8|13585.8|13583.5|13581.5|22
1646651170000|2022-03-07 11:06:10|13586.6|13584.6|13588.8|13586.8|13589.8|13587.8|13584.4|13582.4|24
1646651180000|2022-03-07 11:06:20|13588.9|13586.9|13585.1|13583.1|13589|13587|13583.3|13581.3|23
1646651190000|2022-03-07 11:06:30|13585|13583|13586.1|13584.1|13587.4|13585.4|13584.5|13582.5|8
1646651200000|2022-03-07 11:06:40|13586|13584|13587.8|13585.8|13588.1|13586.1|13585.9|13583.9|5
1646651210000|2022-03-07 11:06:50|13588.3|13586.3|13587.9|13585.9|13588.8|13586.8|13587.6|13585.6|11
1646651220000|2022-03-07 11:07:00|13587.8|13585.8|13589.6|13587.6|13589.6|13587.6|13587.3|13585.3|18
1646651230000|2022-03-07 11:07:10|13589.8|13587.8|13588.4|13586.4|13590.5|13588.5|13587.5|13585.5|15
1646651240000|2022-03-07 11:07:20|13589.5|13587.5|13590.6|13588.6|13591.3|13589.3|13588.6|13586.6|13
1646651250000|2022-03-07 11:07:30|13591.3|13589.3|13592.4|13590.4|13592.4|13590.4|13591.3|13589.3|21
1646651260000|2022-03-07 11:07:40|13592.5|13590.5|13593.6|13591.6|13593.9|13591.9|13591.3|13589.3|28
1646651270000|2022-03-07 11:07:50|13593.5|13591.5|13597.4|13595.4|13598.4|13596.4|13593.5|13591.5|29
1646651280000|2022-03-07 11:08:00|13597.3|13595.3|13596.3|13594.3|13597.3|13595.3|13595|13593|14
1646651290000|2022-03-07 11:08:10|13596.1|13594.1|13592.9|13590.9|13596.1|13594.1|13592.8|13590.8|17
1646651300000|2022-03-07 11:08:20|13592.8|13590.8|13593.5|13591.5|13594.6|13592.6|13592.8|13590.8|8
1646651310000|2022-03-07 11:08:30|13594.4|13592.4|13595.8|13593.8|13595.9|13593.9|13592.8|13590.8|27
1646651320000|2022-03-07 11:08:40|13595.9|13593.9|13597.1|13595.1|13597.4|13595.4|13595|13593|16
1646651330000|2022-03-07 11:08:50|13597|13595|13596.6|13594.6|13598.5|13596.5|13596.5|13594.5|14
1646651340000|2022-03-07 11:09:00|13596.4|13594.4|13597.8|13595.8|13599.1|13597.1|13596.1|13594.1|25
1646651350000|2022-03-07 11:09:10|13597.9|13595.9|13586.4|13584.4|13598.5|13596.5|13586.4|13584.4|55
1646651360000|2022-03-07 11:09:20|13586.6|13584.6|13584.3|13582.3|13586.6|13584.6|13581.6|13579.6|59
1646651370000|2022-03-07 11:09:30|13584.8|13582.8|13585.1|13583.1|13587.3|13585.3|13583.4|13581.4|61
1646651380000|2022-03-07 11:09:40|13585.3|13583.3|13588.8|13586.8|13589.3|13587.3|13584.3|13582.3|23
1646651390000|2022-03-07 11:09:50|13589.1|13587.1|13593.5|13591.5|13593.8|13591.8|13588.4|13586.4|40
1646651400000|2022-03-07 11:10:00|13593.6|13591.6|13592|13590|13596.5|13594.5|13591.1|13589.1|20
1646651410000|2022-03-07 11:10:10|13591.5|13589.5|13596|13594|13597.4|13595.4|13591|13589|29
1646651420000|2022-03-07 11:10:20|13596.3|13594.3|13596.9|13594.9|13598|13596|13595.5|13593.5|39
1646651430000|2022-03-07 11:10:30|13596.6|13594.6|13598.8|13596.8|13599.4|13597.4|13596|13594|45
1646651440000|2022-03-07 11:10:40|13598.5|13596.5|13594.9|13592.9|13598.6|13596.6|13593.9|13591.9|96
1646651450000|2022-03-07 11:10:50|13595.1|13593.1|13596.4|13594.4|13597|13595|13594.4|13592.4|15
1646651460000|2022-03-07 11:11:00|13596.5|13594.5|13597.5|13595.5|13598.1|13596.1|13595.3|13593.3|10
1646651470000|2022-03-07 11:11:10|13597.4|13595.4|13595.6|13593.6|13598.4|13596.4|13595|13593|24
1646651480000|2022-03-07 11:11:20|13594.3|13592.3|13596.8|13594.8|13597.9|13595.9|13594|13592|15
1646651490000|2022-03-07 11:11:30|13596.9|13594.9|13596|13594|13598|13596|13594.5|13592.5|15
1646651500000|2022-03-07 11:11:40|13595.8|13593.8|13595.4|13593.4|13597.9|13595.9|13594.3|13592.3|27
1646651510000|2022-03-07 11:11:50|13595.5|13593.5|13595.1|13593.1|13596.5|13594.5|13593.3|13591.3|14
1646651520000|2022-03-07 11:12:00|13595.3|13593.3|13596|13594|13596.3|13594.3|13593.8|13591.8|10
1646651530000|2022-03-07 11:12:10|13596.1|13594.1|13603.1|13601.1|13603.4|13601.4|13594.5|13592.5|47
1646651540000|2022-03-07 11:12:20|13604|13602|13597.5|13595.5|13604.4|13602.4|13597.4|13595.4|19
1646651550000|2022-03-07 11:12:30|13597.8|13595.8|13597.8|13595.8|13599.8|13597.8|13596.8|13594.8|13
1646651560000|2022-03-07 11:12:40|13597.9|13595.9|13600.5|13598.5|13602.1|13600.1|13597.8|13595.8|20
1646651570000|2022-03-07 11:12:50|13600.4|13598.4|13602.8|13600.8|13602.8|13600.8|13598.4|13596.4|13
1646651580000|2022-03-07 11:13:00|13602.9|13600.9|13601|13599|13603.3|13601.3|13598.1|13596.1|15
1646651590000|2022-03-07 11:13:10|13600.9|13598.9|13600.5|13598.5|13602.4|13600.4|13599.8|13597.8|22
1646651600000|2022-03-07 11:13:20|13600.6|13598.6|13604.4|13602.4|13604.5|13602.5|13600.6|13598.6|21
1646651610000|2022-03-07 11:13:30|13604.5|13602.5|13598.9|13596.9|13605.1|13603.1|13598.9|13596.9|23
1646651620000|2022-03-07 11:13:40|13599|13597|13598.6|13596.6|13602|13600|13597.8|13595.8|12
1646651630000|2022-03-07 11:13:50|13598.5|13596.5|13598.1|13596.1|13599|13597|13596.9|13594.9|11
1646651640000|2022-03-07 11:14:00|13598.3|13596.3|13599.5|13597.5|13600.8|13598.8|13598.3|13596.3|14
1646651650000|2022-03-07 11:14:10|13599.4|13597.4|13602|13600|13602.9|13600.9|13598.8|13596.8|14
1646651660000|2022-03-07 11:14:20|13602.1|13600.1|13602.8|13600.8|13603.6|13601.6|13601.8|13599.8|46
1646651670000|2022-03-07 11:14:30|13602.9|13600.9|13604.4|13602.4|13604.8|13602.8|13602.6|13600.6|13
1646651680000|2022-03-07 11:14:40|13604.9|13602.9|13603.6|13601.6|13605.1|13603.1|13601.8|13599.8|11
1646651690000|2022-03-07 11:14:50|13603.5|13601.5|13601.1|13599.1|13604.4|13602.4|13600.5|13598.5|15
1646651700000|2022-03-07 11:15:00|13601.3|13599.3|13598.8|13596.8|13602.8|13600.8|13598.6|13596.6|8
1646651710000|2022-03-07 11:15:10|13598.9|13596.9|13596.3|13594.3|13599|13597|13594.3|13592.3|31
1646651720000|2022-03-07 11:15:20|13594.1|13592.1|13592.4|13590.4|13595|13593|13591.8|13589.8|46
1646651730000|2022-03-07 11:15:30|13592.3|13590.3|13586.6|13584.6|13592.9|13590.9|13585.6|13583.6|52
1646651740000|2022-03-07 11:15:40|13586.8|13584.8|13582|13580|13586.8|13584.8|13581.9|13579.9|65
1646651750000|2022-03-07 11:15:50|13582.3|13580.3|13582.4|13580.4|13583.3|13581.3|13577.6|13575.6|85
1646651760000|2022-03-07 11:16:00|13582.5|13580.5|13579.5|13577.5|13583.6|13581.6|13579.5|13577.5|40
1646651770000|2022-03-07 11:16:10|13579.4|13577.4|13576.5|13574.5|13579.5|13577.5|13575.8|13573.8|50
1646651780000|2022-03-07 11:16:20|13576.4|13574.4|13578.4|13576.4|13579.3|13577.3|13576.1|13574.1|27
1646651790000|2022-03-07 11:16:30|13578.5|13576.5|13574.3|13572.3|13578.6|13576.6|13573.9|13571.9|53
1646651800000|2022-03-07 11:16:40|13573.8|13571.8|13585.6|13583.6|13595.6|13593.6|13573.8|13571.8|176
1646651810000|2022-03-07 11:16:50|13585.8|13583.8|13588.5|13586.5|13590.9|13588.9|13583.4|13581.4|47
1646651820000|2022-03-07 11:17:00|13588.6|13586.6|13583.8|13581.8|13589.5|13587.5|13582.5|13580.5|34
1646651830000|2022-03-07 11:17:10|13583.6|13581.6|13575.1|13573.1|13583.6|13581.6|13574.8|13572.8|106
1646651840000|2022-03-07 11:17:20|13574.9|13572.9|13581.3|13579.3|13585.1|13583.1|13574.8|13572.8|35
1646651850000|2022-03-07 11:17:30|13582.4|13580.4|13577.1|13575.1|13583.8|13581.8|13575.6|13573.6|45
1646651860000|2022-03-07 11:17:40|13577|13575|13578.9|13576.9|13579.6|13577.6|13576.1|13574.1|33
1646651870000|2022-03-07 11:17:50|13579.1|13577.1|13581|13579|13583.5|13581.5|13578.9|13576.9|26
1646651880000|2022-03-07 11:18:00|13581.3|13579.3|13580.5|13578.5|13585.6|13583.6|13579.8|13577.8|35
1646651890000|2022-03-07 11:18:10|13579.8|13577.8|13585.5|13583.5|13586.8|13584.8|13579.3|13577.3|44
1646651900000|2022-03-07 11:18:20|13585.4|13583.4|13582.9|13580.9|13585.4|13583.4|13582.9|13580.9|9
1646651910000|2022-03-07 11:18:30|13583|13581|13577.6|13575.6|13583.3|13581.3|13576.4|13574.4|39
1646651920000|2022-03-07 11:18:40|13577.4|13575.4|13578.5|13576.5|13578.5|13576.5|13571.9|13569.9|98
1646651930000|2022-03-07 11:18:50|13578.4|13576.4|13581.4|13579.4|13583.4|13581.4|13578.1|13576.1|30
1646651940000|2022-03-07 11:19:00|13581.5|13579.5|13579.4|13577.4|13581.8|13579.8|13574.5|13572.5|17
1646651950000|2022-03-07 11:19:10|13579.3|13577.3|13578.6|13576.6|13581.8|13579.8|13577.9|13575.9|54
1646651960000|2022-03-07 11:19:20|13579.4|13577.4|13574.5|13572.5|13579.6|13577.6|13574.5|13572.5|53
1646651970000|2022-03-07 11:19:30|13574.6|13572.6|13590.4|13588.4|13595.1|13593.1|13574.6|13572.6|260
1646651980000|2022-03-07 11:19:40|13590.3|13588.3|13593|13591|13598|13596|13587.6|13585.6|85
1646651990000|2022-03-07 11:19:50|13592.4|13590.4|13595|13593|13597.4|13595.4|13592.3|13590.3|60
1646652000000|2022-03-07 11:20:00|13594.9|13592.9|13592.1|13590.1|13595.9|13593.9|13591.5|13589.5|23
1646652010000|2022-03-07 11:20:10|13592.4|13590.4|13599.9|13597.9|13599.9|13597.9|13592.3|13590.3|42
1646652020000|2022-03-07 11:20:20|13600|13598|13598|13596|13601.5|13599.5|13596.6|13594.6|39
1646652030000|2022-03-07 11:20:30|13598.1|13596.1|13595.4|13593.4|13603.3|13601.3|13595|13593|73
1646652040000|2022-03-07 11:20:40|13595.9|13593.9|13597.5|13595.5|13599.5|13597.5|13595.9|13593.9|20
1646652050000|2022-03-07 11:20:50|13597.4|13595.4|13601.1|13599.1|13601.1|13599.1|13595.6|13593.6|27
1646652060000|2022-03-07 11:21:00|13601|13599|13600.1|13598.1|13601|13599|13597.3|13595.3|13
1646652070000|2022-03-07 11:21:10|13600|13598|13603.3|13601.3|13603.4|13601.4|13599.5|13597.5|61
1646652080000|2022-03-07 11:21:20|13603.9|13601.9|13607.3|13605.3|13608.3|13606.3|13603.1|13601.1|66
1646652090000|2022-03-07 11:21:30|13607.4|13605.4|13601.8|13599.8|13608.1|13606.1|13601|13599|96
1646652100000|2022-03-07 11:21:40|13602|13600|13604|13602|13606.3|13604.3|13602|13600|27
1646652110000|2022-03-07 11:21:50|13603.8|13601.8|13606.6|13604.6|13608.5|13606.5|13603.6|13601.6|40
1646652120000|2022-03-07 11:22:00|13606.8|13604.8|13604.1|13602.1|13608|13606|13603.9|13601.9|17
1646652130000|2022-03-07 11:22:10|13604.4|13602.4|13606.1|13604.1|13606.8|13604.8|13604.3|13602.3|19
1646652140000|2022-03-07 11:22:20|13606|13604|13607|13605|13607.6|13605.6|13605.9|13603.9|15
1646652150000|2022-03-07 11:22:30|13606.8|13604.8|13603.9|13601.9|13607.1|13605.1|13603.8|13601.8|15
1646652160000|2022-03-07 11:22:40|13604|13602|13606.8|13604.8|13608|13606|13604|13602|17
1646652170000|2022-03-07 11:22:50|13606.6|13604.6|13607.4|13605.4|13611.4|13609.4|13606.6|13604.6|55
1646652180000|2022-03-07 11:23:00|13607.5|13605.5|13610.8|13608.8|13611.3|13609.3|13607.5|13605.5|44
1646652190000|2022-03-07 11:23:10|13610.6|13608.6|13609.4|13607.4|13610.8|13608.8|13608.8|13606.8|10
1646652200000|2022-03-07 11:23:20|13609.1|13607.1|13612.4|13610.4|13612.5|13610.5|13607.8|13605.8|63
1646652210000|2022-03-07 11:23:30|13612.1|13610.1|13614.1|13612.1|13614.3|13612.3|13610.9|13608.9|44
1646652220000|2022-03-07 11:23:40|13614|13612|13613.1|13611.1|13614|13612|13610.8|13608.8|83
1646652230000|2022-03-07 11:23:50|13613|13611|13613|13611|13613.4|13611.4|13610.5|13608.5|51
1646652240000|2022-03-07 11:24:00|13612.9|13610.9|13615.6|13613.6|13617|13615|13609|13607|65
1646652250000|2022-03-07 11:24:10|13615.5|13613.5|13615.1|13613.1|13616.3|13614.3|13614|13612|33
1646652260000|2022-03-07 11:24:20|13615|13613|13614.8|13612.8|13615.8|13613.8|13613.5|13611.5|38
1646652270000|2022-03-07 11:24:30|13614.9|13612.9|13614.1|13612.1|13615.1|13613.1|13612.1|13610.1|29
1646652280000|2022-03-07 11:24:40|13614|13612|13614.6|13612.6|13620.9|13618.9|13613.4|13611.4|129
1646652290000|2022-03-07 11:24:50|13614.8|13612.8|13612.4|13610.4|13615.1|13613.1|13611.4|13609.4|32
1646652300000|2022-03-07 11:25:00|13612.3|13610.3|13612.5|13610.5|13613.4|13611.4|13610.3|13608.3|96
1646652310000|2022-03-07 11:25:10|13612.3|13610.3|13609.1|13607.1|13612.3|13610.3|13609|13607|19
1646652320000|2022-03-07 11:25:20|13609|13607|13610.1|13608.1|13612.4|13610.4|13609|13607|35
1646652330000|2022-03-07 11:25:30|13610.3|13608.3|13611.8|13609.8|13611.8|13609.8|13609.9|13607.9|36
1646652340000|2022-03-07 11:25:40|13611.9|13609.9|13614.1|13612.1|13615|13613|13611.5|13609.5|95
1646652350000|2022-03-07 11:25:50|13614|13612|13615.1|13613.1|13616.4|13614.4|13613.4|13611.4|16
1646652360000|2022-03-07 11:26:00|13615|13613|13615.9|13613.9|13616.1|13614.1|13613.8|13611.8|18
1646652370000|2022-03-07 11:26:10|13615.8|13613.8|13616.5|13614.5|13616.6|13614.6|13614|13612|21
1646652380000|2022-03-07 11:26:20|13616.6|13614.6|13615.6|13613.6|13616.8|13614.8|13615.6|13613.6|22
1646652390000|2022-03-07 11:26:30|13615.1|13613.1|13615.4|13613.4|13615.5|13613.5|13613.8|13611.8|39
1646652400000|2022-03-07 11:26:40|13614.8|13612.8|13612.9|13610.9|13615.1|13613.1|13612.6|13610.6|36
1646652410000|2022-03-07 11:26:50|13613.6|13611.6|13614.1|13612.1|13614.6|13612.6|13612.6|13610.6|78
1646652420000|2022-03-07 11:27:00|13614|13612|13613.3|13611.3|13614.5|13612.5|13612.1|13610.1|17
1646652430000|2022-03-07 11:27:10|13614.1|13612.1|13617.8|13615.8|13619.4|13617.4|13613.1|13611.1|90
1646652440000|2022-03-07 11:27:20|13617.3|13615.3|13617.6|13615.6|13619.6|13617.6|13615.6|13613.6|26
1646652450000|2022-03-07 11:27:30|13617.8|13615.8|13617.8|13615.8|13618.1|13616.1|13616.4|13614.4|25
1646652460000|2022-03-07 11:27:40|13617.6|13615.6|13611.4|13609.4|13617.9|13615.9|13611.4|13609.4|27
1646652470000|2022-03-07 11:27:50|13611.3|13609.3|13619.9|13617.9|13621.3|13619.3|13610|13608|91
1646652480000|2022-03-07 11:28:00|13620.9|13618.9|13616.5|13614.5|13621.6|13619.6|13615.4|13613.4|22
1646652490000|2022-03-07 11:28:10|13616.4|13614.4|13618.6|13616.6|13620|13618|13615.4|13613.4|26
1646652500000|2022-03-07 11:28:20|13618.5|13616.5|13615.8|13613.8|13619.4|13617.4|13614.3|13612.3|16
1646652510000|2022-03-07 11:28:30|13615.6|13613.6|13618.1|13616.1|13619.6|13617.6|13614.1|13612.1|125
1646652520000|2022-03-07 11:28:40|13618.3|13616.3|13618.9|13616.9|13619.9|13617.9|13617.4|13615.4|74
1646652530000|2022-03-07 11:28:50|13618.8|13616.8|13615.4|13613.4|13618.8|13616.8|13615.1|13613.1|12
1646652540000|2022-03-07 11:29:00|13615.3|13613.3|13616.8|13614.8|13618|13616|13614.1|13612.1|36
1646652550000|2022-03-07 11:29:10|13617|13615|13617.6|13615.6|13618.4|13616.4|13615.6|13613.6|31
1646652560000|2022-03-07 11:29:20|13617.9|13615.9|13613.9|13611.9|13618|13616|13613.1|13611.1|16
1646652570000|2022-03-07 11:29:30|13614|13612|13612.1|13610.1|13614.9|13612.9|13612|13610|25
1646652580000|2022-03-07 11:29:40|13611.6|13609.6|13611.5|13609.5|13613.6|13611.6|13610.6|13608.6|12
1646652590000|2022-03-07 11:29:50|13611.1|13609.1|13608.4|13606.4|13611.3|13609.3|13608.4|13606.4|30
1646652600000|2022-03-07 11:30:00|13608.5|13606.5|13610|13608|13611.6|13609.6|13608.4|13606.4|13
1646652610000|2022-03-07 11:30:10|13609.9|13607.9|13613.5|13611.5|13614.1|13612.1|13608.9|13606.9|25
1646652620000|2022-03-07 11:30:20|13613.9|13611.9|13613|13611|13615.5|13613.5|13613|13611|15
1646652630000|2022-03-07 11:30:30|13613.9|13611.9|13614.5|13612.5|13614.5|13612.5|13612.5|13610.5|8
1646652640000|2022-03-07 11:30:40|13614.8|13612.8|13618|13616|13618|13616|13614.8|13612.8|22
1646652650000|2022-03-07 11:30:50|13620.3|13618.3|13619.3|13617.3|13621.1|13619.1|13618.6|13616.6|28
1646652660000|2022-03-07 11:31:00|13619.1|13617.1|13616.8|13614.8|13619.1|13617.1|13616.1|13614.1|15
1646652670000|2022-03-07 11:31:10|13616.9|13614.9|13615.1|13613.1|13617.5|13615.5|13615.1|13613.1|5
1646652680000|2022-03-07 11:31:20|13615.9|13613.9|13616.1|13614.1|13617.1|13615.1|13615.8|13613.8|6
1646652690000|2022-03-07 11:31:30|13616|13614|13619.3|13617.3|13619.4|13617.4|13614.9|13612.9|14
1646652700000|2022-03-07 11:31:40|13619.1|13617.1|13618.6|13616.6|13619.1|13617.1|13615.3|13613.3|12
1646652710000|2022-03-07 11:31:50|13618.8|13616.8|13619|13617|13619.4|13617.4|13616.9|13614.9|14
1646652720000|2022-03-07 11:32:00|13619.1|13617.1|13618.1|13616.1|13619.6|13617.6|13617.5|13615.5|6
1646652730000|2022-03-07 11:32:10|13618|13616|13615.1|13613.1|13618.4|13616.4|13614.8|13612.8|17
1646652740000|2022-03-07 11:32:20|13615.4|13613.4|13615|13613|13615.5|13613.5|13614.1|13612.1|8
1646652750000|2022-03-07 11:32:30|13615.3|13613.3|13617.9|13615.9|13618|13616|13614.6|13612.6|17
1646652760000|2022-03-07 11:32:40|13617.8|13615.8|13624.3|13622.3|13625.9|13623.9|13617.6|13615.6|96
1646652770000|2022-03-07 11:32:50|13624.4|13622.4|13621.4|13619.4|13625.1|13623.1|13620.5|13618.5|45
1646652780000|2022-03-07 11:33:00|13621.5|13619.5|13623|13621|13624.6|13622.6|13621.5|13619.5|43
1646652790000|2022-03-07 11:33:10|13622.8|13620.8|13623.3|13621.3|13624.9|13622.9|13620.8|13618.8|12
1646652800000|2022-03-07 11:33:20|13624.1|13622.1|13623.4|13621.4|13625.3|13623.3|13622.4|13620.4|17
1646652810000|2022-03-07 11:33:30|13623.1|13621.1|13622.9|13620.9|13624|13622|13622.8|13620.8|16
1646652820000|2022-03-07 11:33:40|13623.9|13621.9|13624.5|13622.5|13625.1|13623.1|13623.9|13621.9|40
1646652830000|2022-03-07 11:33:50|13624.6|13622.6|13624.3|13622.3|13625.4|13623.4|13624|13622|15
1646652840000|2022-03-07 11:34:00|13624.1|13622.1|13623.8|13621.8|13624.6|13622.6|13621.3|13619.3|97
1646652850000|2022-03-07 11:34:10|13624|13622|13627.3|13625.3|13627.3|13625.3|13623.1|13621.1|54
1646652860000|2022-03-07 11:34:20|13627.4|13625.4|13625.5|13623.5|13628.5|13626.5|13624.8|13622.8|35
1646652870000|2022-03-07 11:34:30|13625.4|13623.4|13626.3|13624.3|13627|13625|13624.5|13622.5|123
1646652880000|2022-03-07 11:34:40|13626.5|13624.5|13623.1|13621.1|13627.4|13625.4|13622.5|13620.5|66
1646652890000|2022-03-07 11:34:50|13623.3|13621.3|13622.5|13620.5|13623.6|13621.6|13621.5|13619.5|16
1646652900000|2022-03-07 11:35:00|13622|13620|13621.9|13619.9|13622.6|13620.6|13619.6|13617.6|15
1646652910000|2022-03-07 11:35:10|13622|13620|13620.5|13618.5|13622.9|13620.9|13620.1|13618.1|28
1646652920000|2022-03-07 11:35:20|13620.8|13618.8|13619.6|13617.6|13622.5|13620.5|13619|13617|40
1646652930000|2022-03-07 11:35:30|13619.9|13617.9|13621.6|13619.6|13621.9|13619.9|13619.8|13617.8|31
1646652940000|2022-03-07 11:35:40|13621.8|13619.8|13623.8|13621.8|13626.1|13624.1|13621.8|13619.8|23
1646652950000|2022-03-07 11:35:50|13623.6|13621.6|13623.4|13621.4|13626.8|13624.8|13622.1|13620.1|23
1646652960000|2022-03-07 11:36:00|13623.5|13621.5|13622.4|13620.4|13625.1|13623.1|13622.1|13620.1|12
1646652970000|2022-03-07 11:36:10|13622.3|13620.3|13617.6|13615.6|13622.3|13620.3|13617|13615|17
1646652980000|2022-03-07 11:36:20|13617.8|13615.8|13617.4|13615.4|13619.1|13617.1|13616.8|13614.8|26
1646652990000|2022-03-07 11:36:30|13617.1|13615.1|13619|13617|13619.1|13617.1|13616.3|13614.3|14
1646653000000|2022-03-07 11:36:40|13618.4|13616.4|13616.9|13614.9|13619.3|13617.3|13616.5|13614.5|9
1646653010000|2022-03-07 11:36:50|13617|13615|13618.6|13616.6|13619.8|13617.8|13616.5|13614.5|7
1646653020000|2022-03-07 11:37:00|13618.5|13616.5|13614.8|13612.8|13618.6|13616.6|13614.5|13612.5|26
1646653030000|2022-03-07 11:37:10|13614.6|13612.6|13611.3|13609.3|13615.3|13613.3|13610|13608|26
1646653040000|2022-03-07 11:37:20|13612|13610|13607.9|13605.9|13612.5|13610.5|13607.5|13605.5|93
1646653050000|2022-03-07 11:37:30|13608|13606|13612.4|13610.4|13612.4|13610.4|13607.9|13605.9|24
1646653060000|2022-03-07 11:37:40|13612.3|13610.3|13610.6|13608.6|13612.4|13610.4|13610.4|13608.4|17
1646653070000|2022-03-07 11:37:50|13610.8|13608.8|13612.9|13610.9|13614.5|13612.5|13610.8|13608.8|117
1646653080000|2022-03-07 11:38:00|13612.5|13610.5|13610.9|13608.9|13613.3|13611.3|13610|13608|30
1646653090000|2022-03-07 11:38:10|13610.8|13608.8|13609.1|13607.1|13611.4|13609.4|13608.6|13606.6|22
1646653100000|2022-03-07 11:38:20|13609.3|13607.3|13611.5|13609.5|13611.6|13609.6|13608|13606|19
1646653110000|2022-03-07 11:38:30|13611.9|13609.9|13613.4|13611.4|13613.4|13611.4|13611.4|13609.4|12
1646653120000|2022-03-07 11:38:40|13613.5|13611.5|13615.4|13613.4|13615.9|13613.9|13613.4|13611.4|18
1646653130000|2022-03-07 11:38:50|13615.5|13613.5|13613.8|13611.8|13615.5|13613.5|13613.5|13611.5|7
1646653140000|2022-03-07 11:39:00|13613.9|13611.9|13614.9|13612.9|13615.5|13613.5|13613.6|13611.6|12
1646653150000|2022-03-07 11:39:10|13615|13613|13615.3|13613.3|13615.9|13613.9|13613.8|13611.8|10
1646653160000|2022-03-07 11:39:20|13615.4|13613.4|13614.5|13612.5|13615.8|13613.8|13614|13612|11
1646653170000|2022-03-07 11:39:30|13614.4|13612.4|13613.6|13611.6|13615.8|13613.8|13613.6|13611.6|4
1646653180000|2022-03-07 11:39:40|13613.8|13611.8|13613.6|13611.6|13615.8|13613.8|13613.6|13611.6|3
1646653190000|2022-03-07 11:39:50|13613.5|13611.5|13615.5|13613.5|13615.5|13613.5|13613.4|13611.4|2
1646653200000|2022-03-07 11:40:00|13615.8|13613.8|13610.3|13608.3|13615.8|13613.8|13610.3|13608.3|140
1646653210000|2022-03-07 11:40:10|13610.4|13608.4|13615.9|13613.9|13616.3|13614.3|13610.1|13608.1|10
1646653220000|2022-03-07 11:40:20|13616|13614|13618.4|13616.4|13618.5|13616.5|13615.6|13613.6|14
1646653230000|2022-03-07 11:40:30|13618.5|13616.5|13619.1|13617.1|13620|13618|13616.8|13614.8|24
1646653240000|2022-03-07 11:40:40|13619|13617|13618.5|13616.5|13623.4|13621.4|13616.6|13614.6|29
1646653250000|2022-03-07 11:40:50|13618.6|13616.6|13620.5|13618.5|13620.6|13618.6|13617.9|13615.9|17
1646653260000|2022-03-07 11:41:00|13620.4|13618.4|13625.3|13623.3|13625.5|13623.5|13619.1|13617.1|37
1646653270000|2022-03-07 11:41:10|13625.4|13623.4|13625.5|13623.5|13626.3|13624.3|13624.6|13622.6|22
1646653280000|2022-03-07 11:41:20|13625.6|13623.6|13626.1|13624.1|13628|13626|13624.5|13622.5|22
1646653290000|2022-03-07 11:41:30|13626.3|13624.3|13624.8|13622.8|13627.5|13625.5|13624.1|13622.1|24
1646653300000|2022-03-07 11:41:40|13624.5|13622.5|13623.3|13621.3|13626.5|13624.5|13623.1|13621.1|12
1646653310000|2022-03-07 11:41:50|13623.1|13621.1|13622.6|13620.6|13624|13622|13622.1|13620.1|38
1646653320000|2022-03-07 11:42:00|13622.8|13620.8|13619.5|13617.5|13623.3|13621.3|13619.5|13617.5|97
1646653330000|2022-03-07 11:42:10|13619.6|13617.6|13626.9|13624.9|13627|13625|13619.6|13617.6|47
1646653340000|2022-03-07 11:42:20|13627|13625|13628.6|13626.6|13631.8|13629.8|13626.5|13624.5|57
1646653350000|2022-03-07 11:42:30|13628.5|13626.5|13629.6|13627.6|13631.5|13629.5|13628|13626|24
1646653360000|2022-03-07 11:42:40|13629|13627|13627.6|13625.6|13629|13627|13627.4|13625.4|26
1646653370000|2022-03-07 11:42:50|13627.4|13625.4|13626.8|13624.8|13628.5|13626.5|13626.8|13624.8|40
1646653380000|2022-03-07 11:43:00|13626.9|13624.9|13621.6|13619.6|13627.3|13625.3|13621.6|13619.6|114
1646653390000|2022-03-07 11:43:10|13621.5|13619.5|13623.1|13621.1|13624.1|13622.1|13621.5|13619.5|32
1646653400000|2022-03-07 11:43:20|13623.3|13621.3|13623.5|13621.5|13625|13623|13622.8|13620.8|14
1646653410000|2022-03-07 11:43:30|13622.5|13620.5|13623.5|13621.5|13624.3|13622.3|13622.4|13620.4|6
1646653420000|2022-03-07 11:43:40|13624.1|13622.1|13628|13626|13628|13626|13622.8|13620.8|42
1646653430000|2022-03-07 11:43:50|13627.9|13625.9|13629|13627|13629.4|13627.4|13626.8|13624.8|23
1646653440000|2022-03-07 11:44:00|13629.9|13627.9|13630.8|13628.8|13630.8|13628.8|13627.6|13625.6|31
1646653450000|2022-03-07 11:44:10|13630.6|13628.6|13627.4|13625.4|13630.6|13628.6|13626|13624|32
1646653460000|2022-03-07 11:44:20|13627.1|13625.1|13626.9|13624.9|13628.4|13626.4|13626.5|13624.5|21
1646653470000|2022-03-07 11:44:30|13627.1|13625.1|13629.3|13627.3|13629.5|13627.5|13626.3|13624.3|31
1646653480000|2022-03-07 11:44:40|13629.4|13627.4|13630.1|13628.1|13631|13629|13629.4|13627.4|22
1646653490000|2022-03-07 11:44:50|13630.3|13628.3|13627.1|13625.1|13630.5|13628.5|13626.8|13624.8|19
1646653500000|2022-03-07 11:45:00|13627.6|13625.6|13630.1|13628.1|13630.1|13628.1|13627.6|13625.6|9
1646653510000|2022-03-07 11:45:10|13630.5|13628.5|13629.6|13627.6|13630.8|13628.8|13628.9|13626.9|14
1646653520000|2022-03-07 11:45:20|13629.8|13627.8|13628|13626|13630.3|13628.3|13626.3|13624.3|31
1646653530000|2022-03-07 11:45:30|13627.4|13625.4|13627.9|13625.9|13628.1|13626.1|13625.9|13623.9|18
1646653540000|2022-03-07 11:45:40|13627.4|13625.4|13627.9|13625.9|13629.1|13627.1|13627|13625|9
1646653550000|2022-03-07 11:45:50|13628|13626|13633.6|13631.6|13635.6|13633.6|13627.8|13625.8|98
1646653560000|2022-03-07 11:46:00|13633.8|13631.8|13635|13633|13636|13634|13632.8|13630.8|33
1646653570000|2022-03-07 11:46:10|13634.6|13632.6|13634.9|13632.9|13635|13633|13633.4|13631.4|10
1646653580000|2022-03-07 11:46:20|13634.6|13632.6|13632.5|13630.5|13636.4|13634.4|13632.5|13630.5|13
1646653590000|2022-03-07 11:46:30|13633.3|13631.3|13637.3|13635.3|13637.4|13635.4|13633|13631|21
1646653600000|2022-03-07 11:46:40|13637.1|13635.1|13637.3|13635.3|13638.1|13636.1|13635.8|13633.8|26
1646653610000|2022-03-07 11:46:50|13637|13635|13634.6|13632.6|13638.5|13636.5|13633.3|13631.3|12
1646653620000|2022-03-07 11:47:00|13634.8|13632.8|13635|13633|13636.5|13634.5|13634|13632|14
1646653630000|2022-03-07 11:47:10|13635.1|13633.1|13633.3|13631.3|13635.3|13633.3|13632.3|13630.3|123
1646653640000|2022-03-07 11:47:20|13633.4|13631.4|13635.6|13633.6|13635.6|13633.6|13632.9|13630.9|46
1646653650000|2022-03-07 11:47:30|13635.1|13633.1|13634.5|13632.5|13635.1|13633.1|13631.8|13629.8|117
1646653660000|2022-03-07 11:47:40|13634.4|13632.4|13632.4|13630.4|13634.4|13632.4|13630.5|13628.5|20
1646653670000|2022-03-07 11:47:50|13632.3|13630.3|13627.8|13625.8|13632.4|13630.4|13627.8|13625.8|60
1646653680000|2022-03-07 11:48:00|13627.6|13625.6|13627|13625|13629.4|13627.4|13625.8|13623.8|42
1646653690000|2022-03-07 11:48:10|13627.1|13625.1|13627.8|13625.8|13627.9|13625.9|13626|13624|20
1646653700000|2022-03-07 11:48:20|13627.5|13625.5|13626.8|13624.8|13627.5|13625.5|13624.6|13622.6|80
1646653710000|2022-03-07 11:48:30|13626.9|13624.9|13627.5|13625.5|13627.6|13625.6|13624.4|13622.4|27
1646653720000|2022-03-07 11:48:40|13626.1|13624.1|13627.9|13625.9|13629.3|13627.3|13626.1|13624.1|110
1646653730000|2022-03-07 11:48:50|13627.8|13625.8|13624.8|13622.8|13627.9|13625.9|13624.1|13622.1|32
1646653740000|2022-03-07 11:49:00|13624.9|13622.9|13624.8|13622.8|13625.1|13623.1|13623.4|13621.4|39
1646653750000|2022-03-07 11:49:10|13624.9|13622.9|13625.6|13623.6|13626.5|13624.5|13624.9|13622.9|17
1646653760000|2022-03-07 11:49:20|13625.8|13623.8|13625.4|13623.4|13626.9|13624.9|13624.9|13622.9|7
1646653770000|2022-03-07 11:49:30|13625.5|13623.5|13628.1|13626.1|13629.6|13627.6|13625.4|13623.4|29
1646653780000|2022-03-07 11:49:40|13628|13626|13628.1|13626.1|13628.4|13626.4|13627.1|13625.1|4
1646653790000|2022-03-07 11:49:50|13628|13626|13629.3|13627.3|13629.4|13627.4|13628|13626|10
1646653800000|2022-03-07 11:50:00|13629.4|13627.4|13627.1|13625.1|13630.1|13628.1|13626.6|13624.6|8
1646653810000|2022-03-07 11:50:10|13626.8|13624.8|13626.9|13624.9|13627.5|13625.5|13626.4|13624.4|2
1646653820000|2022-03-07 11:50:20|13627.4|13625.4|13626.5|13624.5|13628.4|13626.4|13626.3|13624.3|21
1646653830000|2022-03-07 11:50:30|13626.6|13624.6|13630.4|13628.4|13630.4|13628.4|13624.6|13622.6|100
1646653840000|2022-03-07 11:50:40|13630.3|13628.3|13632.6|13630.6|13632.6|13630.6|13628.4|13626.4|102
1646653850000|2022-03-07 11:50:50|13632.3|13630.3|13629.5|13627.5|13632.3|13630.3|13628.8|13626.8|27
1646653860000|2022-03-07 11:51:00|13629.6|13627.6|13627.9|13625.9|13629.9|13627.9|13627.9|13625.9|17
1646653870000|2022-03-07 11:51:10|13627.8|13625.8|13629.1|13627.1|13629.6|13627.6|13627.6|13625.6|23
1646653880000|2022-03-07 11:51:20|13629.3|13627.3|13630.8|13628.8|13632.5|13630.5|13629.3|13627.3|31
1646653890000|2022-03-07 11:51:30|13631.5|13629.5|13631.6|13629.6|13631.9|13629.9|13629.4|13627.4|12
1646653900000|2022-03-07 11:51:40|13630.6|13628.6|13629.5|13627.5|13631.4|13629.4|13628.8|13626.8|150
1646653910000|2022-03-07 11:51:50|13631|13629|13631.6|13629.6|13633|13631|13630.1|13628.1|41
1646653920000|2022-03-07 11:52:00|13632.3|13630.3|13634.9|13632.9|13635.9|13633.9|13632.3|13630.3|121
1646653930000|2022-03-07 11:52:10|13635|13633|13639.3|13637.3|13639.4|13637.4|13634.8|13632.8|105
1646653940000|2022-03-07 11:52:20|13639.4|13637.4|13639.9|13637.9|13640.3|13638.3|13637.5|13635.5|79
1646653950000|2022-03-07 11:52:30|13640.3|13638.3|13644.1|13642.1|13645|13643|13640.3|13638.3|85
1646653960000|2022-03-07 11:52:40|13644.5|13642.5|13647.6|13645.6|13648.1|13646.1|13644|13642|81
1646653970000|2022-03-07 11:52:50|13647.4|13645.4|13643.5|13641.5|13648.8|13646.8|13643.5|13641.5|75
1646653980000|2022-03-07 11:53:00|13643.6|13641.6|13642.4|13640.4|13644.1|13642.1|13642.3|13640.3|51
1646653990000|2022-03-07 11:53:10|13642.5|13640.5|13641.9|13639.9|13646.1|13644.1|13641|13639|68
1646654000000|2022-03-07 11:53:20|13641.8|13639.8|13640.1|13638.1|13641.8|13639.8|13636.9|13634.9|129
1646654010000|2022-03-07 11:53:30|13640.3|13638.3|13640.8|13638.8|13641.8|13639.8|13638.9|13636.9|41
1646654020000|2022-03-07 11:53:40|13640.6|13638.6|13639.8|13637.8|13641|13639|13637.8|13635.8|23
1646654030000|2022-03-07 11:53:50|13640.3|13638.3|13645.5|13643.5|13645.5|13643.5|13639.5|13637.5|117
1646654040000|2022-03-07 11:54:00|13645.4|13643.4|13645.6|13643.6|13645.9|13643.9|13644.1|13642.1|28
1646654050000|2022-03-07 11:54:10|13645.8|13643.8|13646.5|13644.5|13646.6|13644.6|13644.4|13642.4|24
1646654060000|2022-03-07 11:54:20|13646.8|13644.8|13650.6|13648.6|13651.5|13649.5|13646.4|13644.4|65
1646654070000|2022-03-07 11:54:30|13650.8|13648.8|13646.6|13644.6|13651.3|13649.3|13645.6|13643.6|39
1646654080000|2022-03-07 11:54:40|13646.5|13644.5|13646.3|13644.3|13648.6|13646.6|13645.1|13643.1|29
1646654090000|2022-03-07 11:54:50|13646.4|13644.4|13645.8|13643.8|13647.4|13645.4|13644.4|13642.4|38
1646654100000|2022-03-07 11:55:00|13645.6|13643.6|13645|13643|13646.5|13644.5|13644.3|13642.3|22
1646654110000|2022-03-07 11:55:10|13645.1|13643.1|13644.9|13642.9|13647.6|13645.6|13644|13642|18
1646654120000|2022-03-07 11:55:20|13644.8|13642.8|13647.8|13645.8|13647.9|13645.9|13643.4|13641.4|49
1646654130000|2022-03-07 11:55:30|13647.9|13645.9|13647.1|13645.1|13649.8|13647.8|13646.3|13644.3|32
1646654140000|2022-03-07 11:55:40|13647|13645|13644.6|13642.6|13647|13645|13644.6|13642.6|32
1646654150000|2022-03-07 11:55:50|13646|13644|13647.1|13645.1|13647.6|13645.6|13645.5|13643.5|55
1646654160000|2022-03-07 11:56:00|13647.5|13645.5|13651|13649|13651.3|13649.3|13647.1|13645.1|110
1646654170000|2022-03-07 11:56:10|13651.1|13649.1|13651.3|13649.3|13657.8|13655.8|13651.1|13649.1|127
1646654180000|2022-03-07 11:56:20|13651.4|13649.4|13653.9|13651.9|13655.5|13653.5|13651.3|13649.3|28
1646654190000|2022-03-07 11:56:30|13653.8|13651.8|13651.5|13649.5|13653.8|13651.8|13649.1|13647.1|54
1646654200000|2022-03-07 11:56:40|13650.8|13648.8|13651.6|13649.6|13651.6|13649.6|13648.8|13646.8|48
1646654210000|2022-03-07 11:56:50|13651.4|13649.4|13651|13649|13652.4|13650.4|13650.3|13648.3|16
1646654220000|2022-03-07 11:57:00|13651.3|13649.3|13655.9|13653.9|13657.5|13655.5|13650.9|13648.9|141
1646654230000|2022-03-07 11:57:10|13655.8|13653.8|13657.9|13655.9|13658.1|13656.1|13655.1|13653.1|101
1646654240000|2022-03-07 11:57:20|13657.5|13655.5|13652.6|13650.6|13657.5|13655.5|13652.1|13650.1|51
1646654250000|2022-03-07 11:57:30|13652.5|13650.5|13655.9|13653.9|13657.3|13655.3|13650.6|13648.6|98
1646654260000|2022-03-07 11:57:40|13655.5|13653.5|13655.3|13653.3|13656.8|13654.8|13654.8|13652.8|33
1646654270000|2022-03-07 11:57:50|13655|13653|13655.1|13653.1|13656.5|13654.5|13650.9|13648.9|79
1646654280000|2022-03-07 11:58:00|13654.9|13652.9|13653.1|13651.1|13655.3|13653.3|13653|13651|88
1646654290000|2022-03-07 11:58:10|13653|13651|13654.5|13652.5|13655.3|13653.3|13650|13648|103
1646654300000|2022-03-07 11:58:20|13654.6|13652.6|13657.5|13655.5|13657.8|13655.8|13654.4|13652.4|59
1646654310000|2022-03-07 11:58:30|13657.3|13655.3|13655|13653|13657.5|13655.5|13655|13653|31
1646654320000|2022-03-07 11:58:40|13654.9|13652.9|13656.3|13654.3|13656.3|13654.3|13651|13649|93
1646654330000|2022-03-07 11:58:50|13656.4|13654.4|13658.8|13656.8|13659.4|13657.4|13655|13653|52
1646654340000|2022-03-07 11:59:00|13658.6|13656.6|13658.6|13656.6|13659.3|13657.3|13656.8|13654.8|26
1646654350000|2022-03-07 11:59:10|13658.8|13656.8|13657.9|13655.9|13659.3|13657.3|13657.4|13655.4|9
1646654360000|2022-03-07 11:59:20|13658|13656|13657.5|13655.5|13658.1|13656.1|13655.9|13653.9|32
1646654370000|2022-03-07 11:59:30|13656.4|13654.4|13654.9|13652.9|13657|13655|13654.8|13652.8|17
1646654380000|2022-03-07 11:59:40|13654.8|13652.8|13657.9|13655.9|13658.3|13656.3|13653.8|13651.8|35
1646654390000|2022-03-07 11:59:50|13657.4|13655.4|13658.8|13656.8|13660.3|13658.3|13656.3|13654.3|44
1646654400000|2022-03-07 12:00:00|13658.6|13656.6|13661.6|13659.6|13661.6|13659.6|13656.9|13654.9|69
1646654410000|2022-03-07 12:00:10|13662|13660|13664.6|13662.6|13665.8|13663.8|13661.1|13659.1|93
1646654420000|2022-03-07 12:00:20|13664.5|13662.5|13660.6|13658.6|13664.6|13662.6|13660.6|13658.6|54
1646654430000|2022-03-07 12:00:30|13662.9|13660.9|13660|13658|13663.8|13661.8|13659.9|13657.9|106
1646654440000|2022-03-07 12:00:40|13660.1|13658.1|13661.5|13659.5|13661.5|13659.5|13658.3|13656.3|144
1646654450000|2022-03-07 12:00:50|13661.4|13659.4|13663.6|13661.6|13665.1|13663.1|13660.3|13658.3|190
1646654460000|2022-03-07 12:01:00|13663.8|13661.8|13658|13656|13663.8|13661.8|13658|13656|49
1646654470000|2022-03-07 12:01:10|13658.1|13656.1|13659.5|13657.5|13662.4|13660.4|13657.1|13655.1|99
1646654480000|2022-03-07 12:01:20|13659.6|13657.6|13659.4|13657.4|13660.5|13658.5|13657|13655|18
1646654490000|2022-03-07 12:01:30|13659.5|13657.5|13660.5|13658.5|13661.4|13659.4|13659.5|13657.5|36
1646654500000|2022-03-07 12:01:40|13660.8|13658.8|13662.3|13660.3|13663.4|13661.4|13660.3|13658.3|24
1646654510000|2022-03-07 12:01:50|13662.1|13660.1|13664.1|13662.1|13664.6|13662.6|13660.3|13658.3|56
1646654520000|2022-03-07 12:02:00|13664.3|13662.3|13667.8|13665.8|13668.3|13666.3|13662.1|13660.1|56
1646654530000|2022-03-07 12:02:10|13668|13666|13670.4|13668.4|13671.5|13669.5|13667.5|13665.5|112
1646654540000|2022-03-07 12:02:20|13670.5|13668.5|13669|13667|13670.5|13668.5|13667.4|13665.4|34
1646654550000|2022-03-07 12:02:30|13668.5|13666.5|13667.1|13665.1|13669.5|13667.5|13665.6|13663.6|68
1646654560000|2022-03-07 12:02:40|13666.9|13664.9|13661.9|13659.9|13667|13665|13661.5|13659.5|130
1646654570000|2022-03-07 12:02:50|13661.8|13659.8|13663.4|13661.4|13664.4|13662.4|13661.8|13659.8|25
1646654580000|2022-03-07 12:03:00|13663.3|13661.3|13664.8|13662.8|13664.8|13662.8|13662.1|13660.1|80
1646654590000|2022-03-07 12:03:10|13664.9|13662.9|13664.3|13662.3|13664.9|13662.9|13662.5|13660.5|63
1646654600000|2022-03-07 12:03:20|13664.4|13662.4|13671.1|13669.1|13672.3|13670.3|13664.4|13662.4|68
1646654610000|2022-03-07 12:03:30|13671|13669|13671.3|13669.3|13673.5|13671.5|13671|13669|52
1646654620000|2022-03-07 12:03:40|13671.5|13669.5|13677.3|13675.3|13677.5|13675.5|13671.5|13669.5|147
1646654630000|2022-03-07 12:03:50|13677.1|13675.1|13679.6|13677.6|13679.9|13677.9|13676|13674|94
1646654640000|2022-03-07 12:04:00|13679.8|13677.8|13679.8|13677.8|13680.5|13678.5|13677.1|13675.1|70
1646654650000|2022-03-07 12:04:10|13678.8|13676.8|13681.8|13679.8|13684.6|13682.6|13678.3|13676.3|174
1646654660000|2022-03-07 12:04:20|13681.6|13679.6|13683.6|13681.6|13683.6|13681.6|13680.8|13678.8|40
1646654670000|2022-03-07 12:04:30|13683.8|13681.8|13689.8|13687.8|13691.5|13689.5|13682.4|13680.4|193
1646654680000|2022-03-07 12:04:40|13690.1|13688.1|13692.3|13690.3|13692.3|13690.3|13687|13685|94
1646654690000|2022-03-07 12:04:50|13692.1|13690.1|13690.9|13688.9|13692.1|13690.1|13688.9|13686.9|74
1646654700000|2022-03-07 12:05:00|13690.4|13688.4|13687|13685|13692.6|13690.6|13687|13685|105
1646654710000|2022-03-07 12:05:10|13687.3|13685.3|13697.1|13695.1|13697.5|13695.5|13685.8|13683.8|279
1646654720000|2022-03-07 12:05:20|13697|13695|13699.6|13697.6|13701.3|13699.3|13696.8|13694.8|218
1646654730000|2022-03-07 12:05:30|13699.9|13697.9|13691.6|13689.6|13701.4|13699.4|13691.4|13689.4|167
1646654740000|2022-03-07 12:05:40|13691.4|13689.4|13695.3|13693.3|13695.6|13693.6|13690.1|13688.1|96
1646654750000|2022-03-07 12:05:50|13695.1|13693.1|13701.9|13699.9|13702.6|13700.6|13694.9|13692.9|122
1646654760000|2022-03-07 12:06:00|13701.8|13699.8|13701.3|13699.3|13705.3|13703.3|13700.9|13698.9|227
1646654770000|2022-03-07 12:06:10|13701.4|13699.4|13710.3|13708.3|13710.8|13708.8|13701.3|13699.3|342
1646654780000|2022-03-07 12:06:20|13710.4|13708.4|13713.3|13711.3|13713.6|13711.6|13710|13708|119
1646654790000|2022-03-07 12:06:30|13713.4|13711.4|13714.1|13712.1|13717.5|13715.5|13713.4|13711.4|156
1646654800000|2022-03-07 12:06:40|13714|13712|13712.8|13710.8|13717.4|13715.4|13711.8|13709.8|181
1646654810000|2022-03-07 12:06:50|13713.6|13711.6|13711.8|13709.8|13715|13713|13711.8|13709.8|162
1646654820000|2022-03-07 12:07:00|13711.6|13709.6|13705.4|13703.4|13712.5|13710.5|13705.3|13703.3|133
1646654830000|2022-03-07 12:07:10|13706.3|13704.3|13703.1|13701.1|13707.1|13705.1|13703.1|13701.1|87
1646654840000|2022-03-07 12:07:20|13702.9|13700.9|13702.1|13700.1|13703.9|13701.9|13698.8|13696.8|98
1646654850000|2022-03-07 12:07:30|13701.9|13699.9|13700.1|13698.1|13703.5|13701.5|13699.8|13697.8|65
1646654860000|2022-03-07 12:07:40|13700|13698|13702.3|13700.3|13703|13701|13699.3|13697.3|111
1646654870000|2022-03-07 12:07:50|13702.4|13700.4|13703.8|13701.8|13705.1|13703.1|13700.4|13698.4|199
1646654880000|2022-03-07 12:08:00|13703.9|13701.9|13696.5|13694.5|13704.5|13702.5|13694.6|13692.6|127
1646654890000|2022-03-07 12:08:10|13696.6|13694.6|13692.6|13690.6|13697.3|13695.3|13692.4|13690.4|70
1646654900000|2022-03-07 12:08:20|13692.5|13690.5|13690.3|13688.3|13692.5|13690.5|13689.5|13687.5|73
1646654910000|2022-03-07 12:08:30|13690.1|13688.1|13687.9|13685.9|13692|13690|13687.9|13685.9|167
1646654920000|2022-03-07 12:08:40|13688.4|13686.4|13690.4|13688.4|13691.6|13689.6|13687|13685|149
1646654930000|2022-03-07 12:08:50|13691.3|13689.3|13693.3|13691.3|13694.4|13692.4|13691.3|13689.3|144
1646654940000|2022-03-07 12:09:00|13693.9|13691.9|13696|13694|13697.4|13695.4|13693.4|13691.4|80
1646654950000|2022-03-07 12:09:10|13696.1|13694.1|13694.1|13692.1|13696.1|13694.1|13693.4|13691.4|36
1646654960000|2022-03-07 12:09:20|13694|13692|13695.5|13693.5|13695.8|13693.8|13693.5|13691.5|24
1646654970000|2022-03-07 12:09:30|13695.8|13693.8|13697.3|13695.3|13698.3|13696.3|13695.8|13693.8|42
1646654980000|2022-03-07 12:09:40|13697.4|13695.4|13694|13692|13697.4|13695.4|13692.5|13690.5|51
1646654990000|2022-03-07 12:09:50|13695.5|13693.5|13700.5|13698.5|13701.4|13699.4|13695.5|13693.5|158
1646655000000|2022-03-07 12:10:00|13700.4|13698.4|13699.3|13697.3|13700.8|13698.8|13698.9|13696.9|51
1646655010000|2022-03-07 12:10:10|13698.8|13696.8|13702.3|13700.3|13703.5|13701.5|13698.8|13696.8|80
1646655020000|2022-03-07 12:10:20|13701.8|13699.8|13704.6|13702.6|13705.1|13703.1|13701.3|13699.3|41
1646655030000|2022-03-07 12:10:30|13704.8|13702.8|13701.6|13699.6|13708.5|13706.5|13701.6|13699.6|81
1646655040000|2022-03-07 12:10:40|13701.5|13699.5|13699.5|13697.5|13702.3|13700.3|13697.8|13695.8|48
1646655050000|2022-03-07 12:10:50|13699.6|13697.6|13704.4|13702.4|13704.4|13702.4|13698.4|13696.4|81
1646655060000|2022-03-07 12:11:00|13704.5|13702.5|13707.4|13705.4|13707.6|13705.6|13702.9|13700.9|59
1646655070000|2022-03-07 12:11:10|13706.9|13704.9|13705.5|13703.5|13708.8|13706.8|13703.4|13701.4|82
1646655080000|2022-03-07 12:11:20|13705.6|13703.6|13706.4|13704.4|13706.4|13704.4|13704.4|13702.4|25
1646655090000|2022-03-07 12:11:30|13706.8|13704.8|13704.4|13702.4|13707|13705|13703.3|13701.3|42
1646655100000|2022-03-07 12:11:40|13704.3|13702.3|13707.3|13705.3|13708.9|13706.9|13701.9|13699.9|82
1646655110000|2022-03-07 12:11:50|13706.9|13704.9|13706.9|13704.9|13708|13706|13703.9|13701.9|49
1646655120000|2022-03-07 12:12:00|13707.4|13705.4|13702.1|13700.1|13707.4|13705.4|13701.1|13699.1|64
1646655130000|2022-03-07 12:12:10|13702.4|13700.4|13706.1|13704.1|13706.6|13704.6|13700.6|13698.6|49
1646655140000|2022-03-07 12:12:20|13706.3|13704.3|13703.6|13701.6|13707.8|13705.8|13703.5|13701.5|28
1646655150000|2022-03-07 12:12:30|13703.8|13701.8|13707|13705|13707|13705|13702.8|13700.8|92
1646655160000|2022-03-07 12:12:40|13707.1|13705.1|13711.8|13709.8|13711.9|13709.9|13707|13705|134
1646655170000|2022-03-07 12:12:50|13712.5|13710.5|13716.9|13714.9|13721.3|13719.3|13711.6|13709.6|228
1646655180000|2022-03-07 12:13:00|13716.8|13714.8|13718.3|13716.3|13719|13717|13713.1|13711.1|94
1646655190000|2022-03-07 12:13:10|13718.4|13716.4|13711.8|13709.8|13718.4|13716.4|13711|13709|79
1646655200000|2022-03-07 12:13:20|13711.4|13709.4|13716.5|13714.5|13718.4|13716.4|13709.9|13707.9|166
1646655210000|2022-03-07 12:13:30|13716.6|13714.6|13710.5|13708.5|13716.6|13714.6|13710.5|13708.5|64
1646655220000|2022-03-07 12:13:40|13710.9|13708.9|13710.6|13708.6|13711.5|13709.5|13709|13707|136
1646655230000|2022-03-07 12:13:50|13710.3|13708.3|13708.9|13706.9|13711.9|13709.9|13708.5|13706.5|51
1646655240000|2022-03-07 12:14:00|13709|13707|13705.4|13703.4|13709.3|13707.3|13704.8|13702.8|81
1646655250000|2022-03-07 12:14:10|13705.3|13703.3|13702|13700|13706|13704|13702|13700|66
1646655260000|2022-03-07 12:14:20|13702.4|13700.4|13702.8|13700.8|13704.5|13702.5|13701.9|13699.9|53
1646655270000|2022-03-07 12:14:30|13703.1|13701.1|13703.6|13701.6|13703.8|13701.8|13701.5|13699.5|42
1646655280000|2022-03-07 12:14:40|13703.4|13701.4|13703.5|13701.5|13704|13702|13700.9|13698.9|61
1646655290000|2022-03-07 12:14:50|13703.3|13701.3|13705|13703|13705.4|13703.4|13702.1|13700.1|24
1646655300000|2022-03-07 12:15:00|13705.3|13703.3|13708.5|13706.5|13709.6|13707.6|13705|13703|31
1646655310000|2022-03-07 12:15:10|13708.8|13706.8|13706.3|13704.3|13710.3|13708.3|13705.9|13703.9|56
1646655320000|2022-03-07 12:15:20|13706.4|13704.4|13703.3|13701.3|13706.4|13704.4|13702.3|13700.3|56
1646655330000|2022-03-07 12:15:30|13703|13701|13703.9|13701.9|13705|13703|13702.6|13700.6|24
1646655340000|2022-03-07 12:15:40|13703.8|13701.8|13704.8|13702.8|13705.8|13703.8|13703.4|13701.4|67
1646655350000|2022-03-07 12:15:50|13704.6|13702.6|13706.1|13704.1|13707.9|13705.9|13704.1|13702.1|48
1646655360000|2022-03-07 12:16:00|13706|13704|13706.1|13704.1|13708.5|13706.5|13705.5|13703.5|102
1646655370000|2022-03-07 12:16:10|13706|13704|13703.8|13701.8|13706.6|13704.6|13703.4|13701.4|37
1646655380000|2022-03-07 12:16:20|13703.6|13701.6|13705.5|13703.5|13706.4|13704.4|13701.4|13699.4|99
1646655390000|2022-03-07 12:16:30|13706|13704|13707.5|13705.5|13707.8|13705.8|13706|13704|40
1646655400000|2022-03-07 12:16:40|13707.4|13705.4|13713.6|13711.6|13713.6|13711.6|13706.3|13704.3|42
1646655410000|2022-03-07 12:16:50|13714.4|13712.4|13710.8|13708.8|13714.5|13712.5|13709.4|13707.4|56
1646655420000|2022-03-07 12:17:00|13710.6|13708.6|13713.9|13711.9|13714|13712|13710.6|13708.6|80
1646655430000|2022-03-07 12:17:10|13713.8|13711.8|13717.3|13715.3|13717.3|13715.3|13712.1|13710.1|78
1646655440000|2022-03-07 12:17:20|13717|13715|13716.1|13714.1|13717.1|13715.1|13713.6|13711.6|63
1646655450000|2022-03-07 12:17:30|13716.3|13714.3|13719.5|13717.5|13719.5|13717.5|13715.3|13713.3|48
1646655460000|2022-03-07 12:17:40|13719.6|13717.6|13722|13720|13722|13720|13717.3|13715.3|62
1646655470000|2022-03-07 12:17:50|13721.9|13719.9|13731.3|13729.3|13732.5|13730.5|13721.9|13719.9|307
1646655480000|2022-03-07 12:18:00|13730.8|13728.8|13730.8|13728.8|13732|13730|13727.4|13725.4|149
1646655490000|2022-03-07 12:18:10|13730.9|13728.9|13727.3|13725.3|13731.8|13729.8|13724.6|13722.6|101
1646655500000|2022-03-07 12:18:20|13727|13725|13724.9|13722.9|13728.6|13726.6|13724.9|13722.9|32
1646655510000|2022-03-07 12:18:30|13724.8|13722.8|13722.9|13720.9|13727.1|13725.1|13722.4|13720.4|91
1646655520000|2022-03-07 12:18:40|13722.8|13720.8|13721.3|13719.3|13723|13721|13720.8|13718.8|49
1646655530000|2022-03-07 12:18:50|13721.1|13719.1|13722.1|13720.1|13723.3|13721.3|13720.4|13718.4|44
1646655540000|2022-03-07 12:19:00|13722|13720|13727.8|13725.8|13729.3|13727.3|13722|13720|89
1646655550000|2022-03-07 12:19:10|13728|13726|13727.4|13725.4|13729.6|13727.6|13725.6|13723.6|51
1646655560000|2022-03-07 12:19:20|13727.6|13725.6|13725.1|13723.1|13727.8|13725.8|13724.1|13722.1|33
1646655570000|2022-03-07 12:19:30|13724.1|13722.1|13724|13722|13726.1|13724.1|13723.8|13721.8|45
1646655580000|2022-03-07 12:19:40|13724.1|13722.1|13728.4|13726.4|13728.4|13726.4|13724.1|13722.1|41
1646655590000|2022-03-07 12:19:50|13728.3|13726.3|13731.9|13729.9|13732.3|13730.3|13728.3|13726.3|81
1646655600000|2022-03-07 12:20:00|13732|13730|13729.3|13727.3|13732|13730|13726.4|13724.4|66
1646655610000|2022-03-07 12:20:10|13729.1|13727.1|13735.9|13733.9|13736|13734|13728.6|13726.6|83
1646655620000|2022-03-07 12:20:20|13735.3|13733.3|13738.5|13736.5|13739.9|13737.9|13734.8|13732.8|133
1646655630000|2022-03-07 12:20:30|13738.6|13736.6|13739.4|13737.4|13739.6|13737.6|13737.4|13735.4|86
1646655640000|2022-03-07 12:20:40|13739.5|13737.5|13736.3|13734.3|13739.5|13737.5|13734.1|13732.1|91
1646655650000|2022-03-07 12:20:50|13736.4|13734.4|13738.8|13736.8|13739.5|13737.5|13735.9|13733.9|32
1646655660000|2022-03-07 12:21:00|13738.6|13736.6|13743.3|13741.3|13743.4|13741.4|13734.8|13732.8|204
1646655670000|2022-03-07 12:21:10|13743.1|13741.1|13744.5|13742.5|13745.1|13743.1|13742.5|13740.5|94
1646655680000|2022-03-07 12:21:20|13744.6|13742.6|13743.6|13741.6|13745|13743|13741.4|13739.4|76
1646655690000|2022-03-07 12:21:30|13743.4|13741.4|13747.5|13745.5|13747.5|13745.5|13741.9|13739.9|156
1646655700000|2022-03-07 12:21:40|13747.6|13745.6|13748.3|13746.3|13751.3|13749.3|13747.4|13745.4|135
1646655710000|2022-03-07 12:21:50|13748.6|13746.6|13742.4|13740.4|13748.6|13746.6|13741.1|13739.1|125
1646655720000|2022-03-07 12:22:00|13741.9|13739.9|13738.6|13736.6|13746.1|13744.1|13738.3|13736.3|89
1646655730000|2022-03-07 12:22:10|13738.5|13736.5|13736.4|13734.4|13739.6|13737.6|13735.3|13733.3|70
1646655740000|2022-03-07 12:22:20|13736.5|13734.5|13734.9|13732.9|13736.9|13734.9|13734.5|13732.5|62
1646655750000|2022-03-07 12:22:30|13735|13733|13732.1|13730.1|13735.4|13733.4|13731.9|13729.9|38
1646655760000|2022-03-07 12:22:40|13732.3|13730.3|13733.3|13731.3|13734|13732|13729.6|13727.6|86
1646655770000|2022-03-07 12:22:50|13732.9|13730.9|13733.3|13731.3|13734|13732|13731.8|13729.8|22
1646655780000|2022-03-07 12:23:00|13732.6|13730.6|13732.1|13730.1|13733.4|13731.4|13729.4|13727.4|53
1646655790000|2022-03-07 12:23:10|13732|13730|13735|13733|13736.1|13734.1|13731.3|13729.3|41
1646655800000|2022-03-07 12:23:20|13734.9|13732.9|13737.3|13735.3|13738|13736|13734.4|13732.4|28
1646655810000|2022-03-07 12:23:30|13737.1|13735.1|13737|13735|13737.3|13735.3|13733.4|13731.4|42
1646655820000|2022-03-07 12:23:40|13736.6|13734.6|13737.8|13735.8|13740|13738|13736.6|13734.6|54
1646655830000|2022-03-07 12:23:50|13737.6|13735.6|13736.3|13734.3|13738.9|13736.9|13734.4|13732.4|41
1646655840000|2022-03-07 12:24:00|13736.4|13734.4|13737.8|13735.8|13738|13736|13733.5|13731.5|55
1646655850000|2022-03-07 12:24:10|13737.6|13735.6|13739|13737|13741.5|13739.5|13737.4|13735.4|82
1646655860000|2022-03-07 12:24:20|13738.9|13736.9|13747.1|13745.1|13747.4|13745.4|13738.8|13736.8|69
1646655870000|2022-03-07 12:24:30|13747|13745|13744.3|13742.3|13747|13745|13743.3|13741.3|76
1646655880000|2022-03-07 12:24:40|13744.4|13742.4|13745.8|13743.8|13748.9|13746.9|13744.3|13742.3|45
1646655890000|2022-03-07 12:24:50|13745.6|13743.6|13746.8|13744.8|13747.3|13745.3|13742.4|13740.4|36
1646655900000|2022-03-07 12:25:00|13746.9|13744.9|13746.9|13744.9|13748.5|13746.5|13743.5|13741.5|64
1646655910000|2022-03-07 12:25:10|13747.1|13745.1|13746.3|13744.3|13748.3|13746.3|13745|13743|33
1646655920000|2022-03-07 12:25:20|13746.1|13744.1|13747.1|13745.1|13747.8|13745.8|13745.5|13743.5|33
1646655930000|2022-03-07 12:25:30|13747|13745|13748.6|13746.6|13750|13748|13746.9|13744.9|56
1646655940000|2022-03-07 12:25:40|13748.8|13746.8|13752|13750|13752|13750|13748.4|13746.4|70
1646655950000|2022-03-07 12:25:50|13751.9|13749.9|13752.4|13750.4|13752.9|13750.9|13751.1|13749.1|95
1646655960000|2022-03-07 12:26:00|13753.1|13751.1|13754|13752|13756.3|13754.3|13751.6|13749.6|181
1646655970000|2022-03-07 12:26:10|13753.9|13751.9|13747.8|13745.8|13753.9|13751.9|13746.6|13744.6|79
1646655980000|2022-03-07 12:26:20|13747.6|13745.6|13744.8|13742.8|13747.6|13745.6|13743.6|13741.6|49
1646655990000|2022-03-07 12:26:30|13744.9|13742.9|13744.1|13742.1|13747.8|13745.8|13742.8|13740.8|100
1646656000000|2022-03-07 12:26:40|13743.9|13741.9|13737.1|13735.1|13744.3|13742.3|13737.1|13735.1|73
1646656010000|2022-03-07 12:26:50|13737.4|13735.4|13735.8|13733.8|13739.8|13737.8|13735.8|13733.8|71
1646656020000|2022-03-07 12:27:00|13734.5|13732.5|13733.6|13731.6|13737.6|13735.6|13731.9|13729.9|86
1646656030000|2022-03-07 12:27:10|13734.4|13732.4|13730|13728|13734.5|13732.5|13729.8|13727.8|84
1646656040000|2022-03-07 12:27:20|13729.9|13727.9|13734.3|13732.3|13734.9|13732.9|13729.4|13727.4|119
1646656050000|2022-03-07 12:27:30|13734.4|13732.4|13729.5|13727.5|13734.4|13732.4|13728|13726|47
1646656060000|2022-03-07 12:27:40|13729.6|13727.6|13732.5|13730.5|13733|13731|13726.1|13724.1|88
1646656070000|2022-03-07 12:27:50|13732.4|13730.4|13731.9|13729.9|13734.4|13732.4|13729.9|13727.9|59
1646656080000|2022-03-07 12:28:00|13732.1|13730.1|13736.1|13734.1|13736.1|13734.1|13730.1|13728.1|57
1646656090000|2022-03-07 12:28:10|13735.8|13733.8|13738.6|13736.6|13738.6|13736.6|13735.4|13733.4|38
1646656100000|2022-03-07 12:28:20|13738.9|13736.9|13737|13735|13740.9|13738.9|13736.3|13734.3|77
1646656110000|2022-03-07 12:28:30|13737.8|13735.8|13737.3|13735.3|13738.4|13736.4|13735.1|13733.1|43
1646656120000|2022-03-07 12:28:40|13737.6|13735.6|13744.4|13742.4|13744.4|13742.4|13736.8|13734.8|51
1646656130000|2022-03-07 12:28:50|13744.3|13742.3|13753.3|13751.3|13754.5|13752.5|13744.3|13742.3|123
1646656140000|2022-03-07 12:29:00|13753.4|13751.4|13751|13749|13756.3|13754.3|13747.4|13745.4|110
1646656150000|2022-03-07 12:29:10|13751.1|13749.1|13754.8|13752.8|13754.8|13752.8|13750.4|13748.4|86
1646656160000|2022-03-07 12:29:20|13754.6|13752.6|13755.3|13753.3|13756.6|13754.6|13753.3|13751.3|56
1646656170000|2022-03-07 12:29:30|13755.1|13753.1|13753.1|13751.1|13755.3|13753.3|13752|13750|79
1646656180000|2022-03-07 12:29:40|13753|13751|13752|13750|13755.9|13753.9|13752|13750|71
1646656190000|2022-03-07 12:29:50|13752.5|13750.5|13760.8|13758.8|13761.3|13759.3|13752.5|13750.5|119
1646656200000|2022-03-07 12:30:00|13760.6|13758.6|13752.5|13750.5|13760.6|13758.6|13752.5|13750.5|189
1646656210000|2022-03-07 12:30:10|13752.8|13750.8|13748|13746|13753.6|13751.6|13747.8|13745.8|54
1646656220000|2022-03-07 12:30:20|13747.6|13745.6|13750.5|13748.5|13751.6|13749.6|13746.1|13744.1|103
1646656230000|2022-03-07 12:30:30|13750.6|13748.6|13747.4|13745.4|13751.4|13749.4|13746.5|13744.5|32
1646656240000|2022-03-07 12:30:40|13747.3|13745.3|13746.9|13744.9|13747.9|13745.9|13746.1|13744.1|38
1646656250000|2022-03-07 12:30:50|13746.8|13744.8|13752.6|13750.6|13753.5|13751.5|13746.8|13744.8|77
1646656260000|2022-03-07 12:31:00|13753.1|13751.1|13751|13749|13754.5|13752.5|13750.6|13748.6|54
1646656270000|2022-03-07 12:31:10|13752.1|13750.1|13752.3|13750.3|13754|13752|13749.6|13747.6|79
1646656280000|2022-03-07 12:31:20|13752.1|13750.1|13752|13750|13753.8|13751.8|13750.8|13748.8|16
1646656290000|2022-03-07 12:31:30|13752.1|13750.1|13753.6|13751.6|13753.6|13751.6|13750.5|13748.5|38
1646656300000|2022-03-07 12:31:40|13753.5|13751.5|13752|13750|13753.6|13751.6|13749.8|13747.8|23
1646656310000|2022-03-07 12:31:50|13752.1|13750.1|13752.6|13750.6|13758|13756|13751.9|13749.9|54
1646656320000|2022-03-07 12:32:00|13752.5|13750.5|13755|13753|13756.8|13754.8|13751.9|13749.9|33
1646656330000|2022-03-07 12:32:10|13755.3|13753.3|13756.5|13754.5|13757|13755|13755.1|13753.1|49
1646656340000|2022-03-07 12:32:20|13756.1|13754.1|13754.8|13752.8|13756.5|13754.5|13750.5|13748.5|56
1646656350000|2022-03-07 12:32:30|13754.6|13752.6|13751.5|13749.5|13754.9|13752.9|13751|13749|30
1646656360000|2022-03-07 12:32:40|13751.4|13749.4|13750|13748|13753.3|13751.3|13750|13748|57
1646656370000|2022-03-07 12:32:50|13750.5|13748.5|13748.8|13746.8|13751.5|13749.5|13748.3|13746.3|47
1646656380000|2022-03-07 12:33:00|13749.1|13747.1|13746.1|13744.1|13749.4|13747.4|13745.8|13743.8|32
1646656390000|2022-03-07 12:33:10|13746.3|13744.3|13744.5|13742.5|13747.4|13745.4|13741.8|13739.8|101
1646656400000|2022-03-07 12:33:20|13744.4|13742.4|13742.3|13740.3|13744.9|13742.9|13740.5|13738.5|74
1646656410000|2022-03-07 12:33:30|13741.3|13739.3|13744.1|13742.1|13747.6|13745.6|13740.9|13738.9|124
1646656420000|2022-03-07 12:33:40|13744|13742|13750.1|13748.1|13750.1|13748.1|13742.5|13740.5|74
1646656430000|2022-03-07 12:33:50|13750|13748|13761.1|13759.1|13761.1|13759.1|13750|13748|105
1646656440000|2022-03-07 12:34:00|13761.3|13759.3|13761.5|13759.5|13765.5|13763.5|13760.3|13758.3|205
1646656450000|2022-03-07 12:34:10|13761.4|13759.4|13774.1|13772.1|13774.9|13772.9|13760.8|13758.8|177
1646656460000|2022-03-07 12:34:20|13774|13772|13773.9|13771.9|13774.6|13772.6|13770.1|13768.1|106
1646656470000|2022-03-07 12:34:30|13774|13772|13770|13768|13779.5|13777.5|13769.6|13767.6|149
1646656480000|2022-03-07 12:34:40|13769.8|13767.8|13760.4|13758.4|13770.5|13768.5|13760|13758|119
1646656490000|2022-03-07 12:34:50|13759.9|13757.9|13764.4|13762.4|13764.6|13762.6|13757.1|13755.1|104
1646656500000|2022-03-07 12:35:00|13764.3|13762.3|13759.8|13757.8|13765.5|13763.5|13759.6|13757.6|58
1646656510000|2022-03-07 12:35:10|13760|13758|13755.1|13753.1|13761.8|13759.8|13754.9|13752.9|91
1646656520000|2022-03-07 12:35:20|13755.3|13753.3|13752|13750|13755.4|13753.4|13750|13748|135
1646656530000|2022-03-07 12:35:30|13752.1|13750.1|13753.5|13751.5|13754|13752|13751.6|13749.6|45
1646656540000|2022-03-07 12:35:40|13753.6|13751.6|13755.3|13753.3|13756.9|13754.9|13753.6|13751.6|95
1646656550000|2022-03-07 12:35:50|13754.6|13752.6|13753|13751|13755.5|13753.5|13752.3|13750.3|48
1646656560000|2022-03-07 12:36:00|13753.6|13751.6|13752|13750|13753.8|13751.8|13752|13750|38
1646656570000|2022-03-07 12:36:10|13752.1|13750.1|13750.6|13748.6|13752.5|13750.5|13750.4|13748.4|68
1646656580000|2022-03-07 12:36:20|13750.8|13748.8|13750.1|13748.1|13751.6|13749.6|13749.3|13747.3|56
1646656590000|2022-03-07 12:36:30|13750|13748|13752.8|13750.8|13753.5|13751.5|13748.9|13746.9|51
1646656600000|2022-03-07 12:36:40|13751.5|13749.5|13756.6|13754.6|13756.8|13754.8|13750.3|13748.3|37
1646656610000|2022-03-07 12:36:50|13756.8|13754.8|13755.3|13753.3|13757.8|13755.8|13753.6|13751.6|52
1646656620000|2022-03-07 12:37:00|13754.5|13752.5|13754.6|13752.6|13754.6|13752.6|13752.4|13750.4|28
1646656630000|2022-03-07 12:37:10|13754.8|13752.8|13757.5|13755.5|13757.5|13755.5|13753|13751|64
1646656640000|2022-03-07 12:37:20|13758.5|13756.5|13757.3|13755.3|13760.1|13758.1|13755.5|13753.5|47
1646656650000|2022-03-07 12:37:30|13757.4|13755.4|13760.8|13758.8|13762.1|13760.1|13757.4|13755.4|37
1646656660000|2022-03-07 12:37:40|13760.9|13758.9|13756.9|13754.9|13760.9|13758.9|13755.1|13753.1|38
1646656670000|2022-03-07 12:37:50|13756.8|13754.8|13757.1|13755.1|13758.3|13756.3|13756|13754|33
1646656680000|2022-03-07 12:38:00|13757.3|13755.3|13760.8|13758.8|13761.9|13759.9|13756.5|13754.5|44
1646656690000|2022-03-07 12:38:10|13760.6|13758.6|13758.4|13756.4|13763|13761|13757.8|13755.8|99
1646656700000|2022-03-07 12:38:20|13757.8|13755.8|13753|13751|13757.8|13755.8|13750.9|13748.9|116
1646656710000|2022-03-07 12:38:30|13752.6|13750.6|13756.4|13754.4|13758|13756|13752.6|13750.6|21
1646656720000|2022-03-07 12:38:40|13756.1|13754.1|13752.9|13750.9|13756.3|13754.3|13752.5|13750.5|39
1646656730000|2022-03-07 12:38:50|13753|13751|13753.9|13751.9|13755|13753|13752.5|13750.5|38
1646656740000|2022-03-07 12:39:00|13754|13752|13759.9|13757.9|13761.1|13759.1|13752.8|13750.8|38
1646656750000|2022-03-07 12:39:10|13759.8|13757.8|13754.8|13752.8|13760.6|13758.6|13754.8|13752.8|39
1646656760000|2022-03-07 12:39:20|13756.4|13754.4|13757.3|13755.3|13758.9|13756.9|13753.4|13751.4|69
1646656770000|2022-03-07 12:39:30|13757.1|13755.1|13757|13755|13757.5|13755.5|13755.4|13753.4|34
1646656780000|2022-03-07 12:39:40|13757.1|13755.1|13759.9|13757.9|13759.9|13757.9|13756.4|13754.4|18
1646656790000|2022-03-07 12:39:50|13760.4|13758.4|13760.1|13758.1|13765.3|13763.3|13760|13758|60
1646656800000|2022-03-07 12:40:00|13760|13758|13756.9|13754.9|13765.1|13763.1|13755.9|13753.9|67
1646656810000|2022-03-07 12:40:10|13756.8|13754.8|13754.4|13752.4|13756.9|13754.9|13752.5|13750.5|30
1646656820000|2022-03-07 12:40:20|13754.5|13752.5|13750.6|13748.6|13754.8|13752.8|13750.4|13748.4|48
1646656830000|2022-03-07 12:40:30|13750.5|13748.5|13748.6|13746.6|13751.3|13749.3|13748.6|13746.6|61
1646656840000|2022-03-07 12:40:40|13748.4|13746.4|13750.9|13748.9|13750.9|13748.9|13747|13745|71
1646656850000|2022-03-07 12:40:50|13750.6|13748.6|13752.4|13750.4|13752.4|13750.4|13748.8|13746.8|61
1646656860000|2022-03-07 12:41:00|13752.3|13750.3|13755|13753|13756.6|13754.6|13751.6|13749.6|41
1646656870000|2022-03-07 12:41:10|13754.9|13752.9|13751|13749|13754.9|13752.9|13750.9|13748.9|16
1646656880000|2022-03-07 12:41:20|13751.1|13749.1|13749.1|13747.1|13752.6|13750.6|13748.4|13746.4|83
1646656890000|2022-03-07 12:41:30|13749.4|13747.4|13748.3|13746.3|13749.4|13747.4|13747.3|13745.3|49
1646656900000|2022-03-07 12:41:40|13748.4|13746.4|13744.3|13742.3|13748.4|13746.4|13744|13742|48
1646656910000|2022-03-07 12:41:50|13744.1|13742.1|13742.8|13740.8|13745.9|13743.9|13742.3|13740.3|68
1646656920000|2022-03-07 12:42:00|13742.9|13740.9|13742.4|13740.4|13743.1|13741.1|13740.4|13738.4|61
1646656930000|2022-03-07 12:42:10|13742.8|13740.8|13741.3|13739.3|13744.6|13742.6|13739.5|13737.5|42
1646656940000|2022-03-07 12:42:20|13742.4|13740.4|13743.9|13741.9|13743.9|13741.9|13740.1|13738.1|52
1646656950000|2022-03-07 12:42:30|13743.8|13741.8|13742.1|13740.1|13745.9|13743.9|13741.8|13739.8|48
1646656960000|2022-03-07 12:42:40|13742.5|13740.5|13740.4|13738.4|13744|13742|13740.1|13738.1|25
1646656970000|2022-03-07 12:42:50|13740.3|13738.3|13737|13735|13740.6|13738.6|13737|13735|73
1646656980000|2022-03-07 12:43:00|13737.4|13735.4|13740.8|13738.8|13742|13740|13736.5|13734.5|53
1646656990000|2022-03-07 12:43:10|13740.6|13738.6|13738.9|13736.9|13741.5|13739.5|13738.9|13736.9|49
1646657000000|2022-03-07 12:43:20|13737.6|13735.6|13740.4|13738.4|13741|13739|13737.1|13735.1|46
1646657010000|2022-03-07 12:43:30|13739.5|13737.5|13740.6|13738.6|13742.6|13740.6|13739.4|13737.4|27
1646657020000|2022-03-07 12:43:40|13740.8|13738.8|13745.9|13743.9|13745.9|13743.9|13740.3|13738.3|44
1646657030000|2022-03-07 12:43:50|13746|13744|13744.5|13742.5|13747|13745|13744.4|13742.4|48
1646657040000|2022-03-07 12:44:00|13744.4|13742.4|13746.1|13744.1|13748.8|13746.8|13744.1|13742.1|48
1646657050000|2022-03-07 12:44:10|13746.5|13744.5|13748.8|13746.8|13749.1|13747.1|13746|13744|48
1646657060000|2022-03-07 12:44:20|13748.9|13746.9|13746.5|13744.5|13750.1|13748.1|13746.5|13744.5|38
1646657070000|2022-03-07 12:44:30|13746.9|13744.9|13747.1|13745.1|13747.9|13745.9|13746.1|13744.1|13
1646657080000|2022-03-07 12:44:40|13747|13745|13747.5|13745.5|13748.8|13746.8|13746.3|13744.3|26
1646657090000|2022-03-07 12:44:50|13747.6|13745.6|13743|13741|13747.6|13745.6|13742.6|13740.6|61
1646657100000|2022-03-07 12:45:00|13743.5|13741.5|13744.9|13742.9|13747.4|13745.4|13743.5|13741.5|57
1646657110000|2022-03-07 12:45:10|13744.8|13742.8|13742.8|13740.8|13746.8|13744.8|13742.1|13740.1|38
1646657120000|2022-03-07 12:45:20|13742.9|13740.9|13745.9|13743.9|13748.5|13746.5|13742.4|13740.4|37
1646657130000|2022-03-07 12:45:30|13746|13744|13743.9|13741.9|13746.4|13744.4|13743.3|13741.3|13
1646657140000|2022-03-07 12:45:40|13743.8|13741.8|13744.4|13742.4|13744.5|13742.5|13742.5|13740.5|19
1646657150000|2022-03-07 12:45:50|13744.5|13742.5|13742.4|13740.4|13745.4|13743.4|13742.3|13740.3|81
1646657160000|2022-03-07 12:46:00|13742.6|13740.6|13744|13742|13745.1|13743.1|13739.5|13737.5|54
1646657170000|2022-03-07 12:46:10|13743.9|13741.9|13740.1|13738.1|13743.9|13741.9|13739.9|13737.9|27
1646657180000|2022-03-07 12:46:20|13740.4|13738.4|13737.9|13735.9|13741.9|13739.9|13737.4|13735.4|40
1646657190000|2022-03-07 12:46:30|13738|13736|13736.3|13734.3|13739.8|13737.8|13736.3|13734.3|52
1646657200000|2022-03-07 12:46:40|13736.1|13734.1|13735.3|13733.3|13736.1|13734.1|13732.8|13730.8|131
1646657210000|2022-03-07 12:46:50|13735.4|13733.4|13733.3|13731.3|13736.4|13734.4|13733.1|13731.1|101
1646657220000|2022-03-07 12:47:00|13733.1|13731.1|13732.8|13730.8|13735.6|13733.6|13732.5|13730.5|76
1646657230000|2022-03-07 12:47:10|13732.6|13730.6|13727.3|13725.3|13733.5|13731.5|13727.3|13725.3|163
1646657240000|2022-03-07 12:47:20|13727.4|13725.4|13728.6|13726.6|13730.5|13728.5|13726.8|13724.8|82
1646657250000|2022-03-07 12:47:30|13728|13726|13727.1|13725.1|13729|13727|13726.8|13724.8|73
1646657260000|2022-03-07 12:47:40|13727|13725|13727.1|13725.1|13728.6|13726.6|13726.6|13724.6|92
1646657270000|2022-03-07 12:47:50|13727.4|13725.4|13725.4|13723.4|13727.9|13725.9|13725.4|13723.4|227
1646657280000|2022-03-07 12:48:00|13725.5|13723.5|13724|13722|13728.6|13726.6|13723.8|13721.8|87
1646657290000|2022-03-07 12:48:10|13723.8|13721.8|13724.5|13722.5|13728.3|13726.3|13722.6|13720.6|236
1646657300000|2022-03-07 12:48:20|13724.6|13722.6|13725.6|13723.6|13728.5|13726.5|13724.6|13722.6|68
1646657310000|2022-03-07 12:48:30|13725.8|13723.8|13730.5|13728.5|13731.1|13729.1|13724.9|13722.9|116
1646657320000|2022-03-07 12:48:40|13730.6|13728.6|13730.3|13728.3|13731.1|13729.1|13730|13728|30
1646657330000|2022-03-07 12:48:50|13730.1|13728.1|13729|13727|13730.5|13728.5|13727.8|13725.8|81
1646657340000|2022-03-07 12:49:00|13729.3|13727.3|13730.8|13728.8|13731.1|13729.1|13724.9|13722.9|152
1646657350000|2022-03-07 12:49:10|13730.9|13728.9|13731.6|13729.6|13731.6|13729.6|13729.6|13727.6|21
1646657360000|2022-03-07 12:49:20|13731.4|13729.4|13735.4|13733.4|13735.5|13733.5|13731|13729|73
1646657370000|2022-03-07 12:49:30|13735|13733|13736|13734|13736.9|13734.9|13733.6|13731.6|39
1646657380000|2022-03-07 12:49:40|13735.9|13733.9|13729|13727|13736.5|13734.5|13728.8|13726.8|117
1646657390000|2022-03-07 12:49:50|13729.1|13727.1|13728.3|13726.3|13730.5|13728.5|13725.4|13723.4|46
1646657400000|2022-03-07 12:50:00|13727.3|13725.3|13727|13725|13728|13726|13724.9|13722.9|47
1646657410000|2022-03-07 12:50:10|13726.3|13724.3|13728.1|13726.1|13728.6|13726.6|13725.5|13723.5|78
1646657420000|2022-03-07 12:50:20|13728|13726|13731.4|13729.4|13733|13731|13728|13726|145
1646657430000|2022-03-07 12:50:30|13731.5|13729.5|13729.1|13727.1|13731.8|13729.8|13727.4|13725.4|45
1646657440000|2022-03-07 12:50:40|13729.3|13727.3|13729.6|13727.6|13730.6|13728.6|13727.5|13725.5|24
1646657450000|2022-03-07 12:50:50|13729.5|13727.5|13729.1|13727.1|13730.8|13728.8|13728.5|13726.5|27
1646657460000|2022-03-07 12:51:00|13729|13727|13733|13731|13733.3|13731.3|13729|13727|43
1646657470000|2022-03-07 12:51:10|13733.1|13731.1|13734.6|13732.6|13735.1|13733.1|13731.1|13729.1|32
1646657480000|2022-03-07 12:51:20|13734.8|13732.8|13733|13731|13735.4|13733.4|13732.9|13730.9|38
1646657490000|2022-03-07 12:51:30|13732.9|13730.9|13734.5|13732.5|13734.8|13732.8|13732|13730|32
1646657500000|2022-03-07 12:51:40|13734.3|13732.3|13733.6|13731.6|13734.8|13732.8|13732.5|13730.5|62
1646657510000|2022-03-07 12:51:50|13733.5|13731.5|13735.3|13733.3|13736.3|13734.3|13731.5|13729.5|69
1646657520000|2022-03-07 12:52:00|13735.1|13733.1|13734.3|13732.3|13738|13736|13733.4|13731.4|45
1646657530000|2022-03-07 12:52:10|13734.4|13732.4|13734.5|13732.5|13735.8|13733.8|13733.1|13731.1|46
1646657540000|2022-03-07 12:52:20|13734.3|13732.3|13730.5|13728.5|13735.1|13733.1|13729.6|13727.6|105
1646657550000|2022-03-07 12:52:30|13730.4|13728.4|13733.9|13731.9|13734.8|13732.8|13730.3|13728.3|28
1646657560000|2022-03-07 12:52:40|13734.1|13732.1|13733.1|13731.1|13736.5|13734.5|13733.1|13731.1|43
1646657570000|2022-03-07 12:52:50|13733.3|13731.3|13728.9|13726.9|13734|13732|13728.4|13726.4|29
1646657580000|2022-03-07 12:53:00|13729|13727|13731.9|13729.9|13732.8|13730.8|13728.4|13726.4|18
1646657590000|2022-03-07 12:53:10|13732|13730|13727|13725|13733.1|13731.1|13727|13725|49
1646657600000|2022-03-07 12:53:20|13726.4|13724.4|13736|13734|13737.3|13735.3|13725.1|13723.1|117
1646657610000|2022-03-07 12:53:30|13736.6|13734.6|13746.6|13744.6|13746.6|13744.6|13736.5|13734.5|107
1646657620000|2022-03-07 12:53:40|13747|13745|13745.3|13743.3|13747.5|13745.5|13744.3|13742.3|112
1646657630000|2022-03-07 12:53:50|13745.1|13743.1|13748.9|13746.9|13749.1|13747.1|13743.3|13741.3|90
1646657640000|2022-03-07 12:54:00|13748.8|13746.8|13744.6|13742.6|13750.6|13748.6|13744.4|13742.4|85
1646657650000|2022-03-07 12:54:10|13744.8|13742.8|13744.6|13742.6|13746|13744|13742|13740|49
1646657660000|2022-03-07 12:54:20|13744.9|13742.9|13747.9|13745.9|13750.3|13748.3|13742.4|13740.4|111
1646657670000|2022-03-07 12:54:30|13747.8|13745.8|13747.4|13745.4|13747.9|13745.9|13745.5|13743.5|20
1646657680000|2022-03-07 12:54:40|13747.6|13745.6|13747.5|13745.5|13748.8|13746.8|13746|13744|49
1646657690000|2022-03-07 12:54:50|13746.9|13744.9|13748.8|13746.8|13750.5|13748.5|13746.8|13744.8|30
1646657700000|2022-03-07 12:55:00|13749.1|13747.1|13750.3|13748.3|13751|13749|13747.1|13745.1|50
1646657710000|2022-03-07 12:55:10|13750.4|13748.4|13751.1|13749.1|13753.3|13751.3|13749.9|13747.9|31
1646657720000|2022-03-07 12:55:20|13751|13749|13745.5|13743.5|13751.6|13749.6|13745.5|13743.5|119
1646657730000|2022-03-07 12:55:30|13745|13743|13749.5|13747.5|13749.8|13747.8|13745|13743|58
1646657740000|2022-03-07 12:55:40|13749.8|13747.8|13748.9|13746.9|13752.5|13750.5|13748.1|13746.1|42
1646657750000|2022-03-07 12:55:50|13748.8|13746.8|13753.1|13751.1|13753.1|13751.1|13748.6|13746.6|85
1646657760000|2022-03-07 12:56:00|13753.3|13751.3|13748.5|13746.5|13753.5|13751.5|13747.4|13745.4|84
1646657770000|2022-03-07 12:56:10|13748.4|13746.4|13745.8|13743.8|13748.4|13746.4|13745.1|13743.1|45
1646657780000|2022-03-07 12:56:20|13745.5|13743.5|13748|13746|13749.3|13747.3|13745.1|13743.1|46
1646657790000|2022-03-07 12:56:30|13748.1|13746.1|13745.1|13743.1|13748.1|13746.1|13744.8|13742.8|27
1646657800000|2022-03-07 12:56:40|13744.9|13742.9|13739.1|13737.1|13746|13744|13739.1|13737.1|53
1646657810000|2022-03-07 12:56:50|13739.3|13737.3|13737.3|13735.3|13739.3|13737.3|13736.1|13734.1|86
1646657820000|2022-03-07 12:57:00|13737.4|13735.4|13734.4|13732.4|13737.4|13735.4|13733.4|13731.4|77
1646657830000|2022-03-07 12:57:10|13734|13732|13735.6|13733.6|13735.9|13733.9|13732.3|13730.3|44
1646657840000|2022-03-07 12:57:20|13735.8|13733.8|13738.4|13736.4|13738.4|13736.4|13734.4|13732.4|45
1646657850000|2022-03-07 12:57:30|13738.6|13736.6|13738.3|13736.3|13739.1|13737.1|13734.5|13732.5|45
1646657860000|2022-03-07 12:57:40|13738.1|13736.1|13734|13732|13738.1|13736.1|13734|13732|32
1646657870000|2022-03-07 12:57:50|13733.9|13731.9|13726.9|13724.9|13733.9|13731.9|13726.3|13724.3|76
1646657880000|2022-03-07 12:58:00|13726.6|13724.6|13728.3|13726.3|13728.6|13726.6|13725|13723|106
1646657890000|2022-03-07 12:58:10|13728.4|13726.4|13729.5|13727.5|13731.9|13729.9|13727.5|13725.5|30
1646657900000|2022-03-07 12:58:20|13728.5|13726.5|13729.4|13727.4|13730.8|13728.8|13726.5|13724.5|49
1646657910000|2022-03-07 12:58:30|13728.3|13726.3|13729.1|13727.1|13730.1|13728.1|13727.9|13725.9|30
1646657920000|2022-03-07 12:58:40|13726.1|13724.1|13726.8|13724.8|13728.1|13726.1|13725|13723|92
1646657930000|2022-03-07 12:58:50|13726.9|13724.9|13719.6|13717.6|13728.3|13726.3|13719.5|13717.5|169
1646657940000|2022-03-07 12:59:00|13719.8|13717.8|13717.5|13715.5|13723.6|13721.6|13716.6|13714.6|242
1646657950000|2022-03-07 12:59:10|13717.8|13715.8|13716.9|13714.9|13718.5|13716.5|13714.3|13712.3|140
1646657960000|2022-03-07 12:59:20|13718|13716|13714.1|13712.1|13722.5|13720.5|13713.8|13711.8|230
1646657970000|2022-03-07 12:59:30|13714|13712|13712.8|13710.8|13715.8|13713.8|13710.8|13708.8|144
1646657980000|2022-03-07 12:59:40|13714|13712|13714.9|13712.9|13715.3|13713.3|13711.1|13709.1|80
1646657990000|2022-03-07 12:59:50|13715|13713|13715.4|13713.4|13715.9|13713.9|13712.8|13710.8|42
1646658000000|2022-03-07 13:00:00|13715.5|13713.5|13715|13713|13723.9|13721.9|13714.6|13712.6|121
1646658010000|2022-03-07 13:00:10|13715.1|13713.1|13716.8|13714.8|13717|13715|13712.3|13710.3|175
1646658020000|2022-03-07 13:00:20|13716.5|13714.5|13714.4|13712.4|13717.6|13715.6|13714.3|13712.3|80
1646658030000|2022-03-07 13:00:30|13714.3|13712.3|13717.5|13715.5|13717.6|13715.6|13714.3|13712.3|32
1646658040000|2022-03-07 13:00:40|13717.6|13715.6|13715.1|13713.1|13717.6|13715.6|13715.1|13713.1|17
1646658050000|2022-03-07 13:00:50|13716.1|13714.1|13717.6|13715.6|13719.6|13717.6|13716.1|13714.1|103
1646658060000|2022-03-07 13:01:00|13717.9|13715.9|13718.9|13716.9|13719.6|13717.6|13715.5|13713.5|120
1646658070000|2022-03-07 13:01:10|13718.5|13716.5|13724.5|13722.5|13725.1|13723.1|13718.3|13716.3|83
1646658080000|2022-03-07 13:01:20|13722|13720|13726|13724|13727|13725|13720.1|13718.1|105
1646658090000|2022-03-07 13:01:30|13725.9|13723.9|13722|13720|13725.9|13723.9|13722|13720|30
1646658100000|2022-03-07 13:01:40|13722.1|13720.1|13724.3|13722.3|13724.8|13722.8|13721.9|13719.9|27
1646658110000|2022-03-07 13:01:50|13723|13721|13722.1|13720.1|13723.3|13721.3|13719.8|13717.8|78
1646658120000|2022-03-07 13:02:00|13722.4|13720.4|13720.8|13718.8|13722.4|13720.4|13719.6|13717.6|22
1646658130000|2022-03-07 13:02:10|13720.6|13718.6|13716.5|13714.5|13720.8|13718.8|13716.4|13714.4|28
1646658140000|2022-03-07 13:02:20|13716.4|13714.4|13721.3|13719.3|13722.1|13720.1|13715.9|13713.9|61
1646658150000|2022-03-07 13:02:30|13721.4|13719.4|13718.5|13716.5|13722|13720|13718.5|13716.5|11
1646658160000|2022-03-07 13:02:40|13718.6|13716.6|13716.1|13714.1|13719.4|13717.4|13715.4|13713.4|55
1646658170000|2022-03-07 13:02:50|13716|13714|13715.6|13713.6|13716.3|13714.3|13713|13711|31
1646658180000|2022-03-07 13:03:00|13715.8|13713.8|13716.5|13714.5|13719.6|13717.6|13715.8|13713.8|78
1646658190000|2022-03-07 13:03:10|13716.4|13714.4|13715|13713|13718.9|13716.9|13714.4|13712.4|67
1646658200000|2022-03-07 13:03:20|13715.1|13713.1|13716.5|13714.5|13717|13715|13715|13713|15
1646658210000|2022-03-07 13:03:30|13716.4|13714.4|13713.6|13711.6|13716.5|13714.5|13713.5|13711.5|42
1646658220000|2022-03-07 13:03:40|13713.8|13711.8|13712.3|13710.3|13714.8|13712.8|13712|13710|134
1646658230000|2022-03-07 13:03:50|13712.4|13710.4|13717|13715|13717.5|13715.5|13711.9|13709.9|81
1646658240000|2022-03-07 13:04:00|13717.1|13715.1|13718.8|13716.8|13719|13717|13714.8|13712.8|58
1646658250000|2022-03-07 13:04:10|13718.9|13716.9|13717.9|13715.9|13721.9|13719.9|13717|13715|85
1646658260000|2022-03-07 13:04:20|13718.1|13716.1|13710.5|13708.5|13718.4|13716.4|13709.9|13707.9|87
1646658270000|2022-03-07 13:04:30|13710.4|13708.4|13717.3|13715.3|13717.3|13715.3|13710.3|13708.3|79
1646658280000|2022-03-07 13:04:40|13717.1|13715.1|13717.3|13715.3|13718.3|13716.3|13716.6|13714.6|21
1646658290000|2022-03-07 13:04:50|13717.1|13715.1|13717.3|13715.3|13717.5|13715.5|13715.8|13713.8|30
1646658300000|2022-03-07 13:05:00|13716.9|13714.9|13716.9|13714.9|13718.4|13716.4|13715.3|13713.3|59
1646658310000|2022-03-07 13:05:10|13716.8|13714.8|13716.4|13714.4|13718.5|13716.5|13713.5|13711.5|93
1646658320000|2022-03-07 13:05:20|13716.1|13714.1|13715|13713|13716.1|13714.1|13712.5|13710.5|42
1646658330000|2022-03-07 13:05:30|13716.9|13714.9|13718.3|13716.3|13718.6|13716.6|13716|13714|122
1646658340000|2022-03-07 13:05:40|13718.4|13716.4|13722.1|13720.1|13723.5|13721.5|13718|13716|127
1646658350000|2022-03-07 13:05:50|13722.6|13720.6|13720.5|13718.5|13722.9|13720.9|13719|13717|38
1646658360000|2022-03-07 13:06:00|13720.4|13718.4|13717.3|13715.3|13721.1|13719.1|13717.3|13715.3|34
1646658370000|2022-03-07 13:06:10|13717.6|13715.6|13719.4|13717.4|13720.4|13718.4|13716.5|13714.5|65
1646658380000|2022-03-07 13:06:20|13719.1|13717.1|13715.8|13713.8|13719.4|13717.4|13713.9|13711.9|54
1646658390000|2022-03-07 13:06:30|13715.1|13713.1|13712.5|13710.5|13717.5|13715.5|13712.4|13710.4|30
1646658400000|2022-03-07 13:06:40|13712.4|13710.4|13715.5|13713.5|13716.1|13714.1|13710.6|13708.6|71
1646658410000|2022-03-07 13:06:50|13715.8|13713.8|13714.3|13712.3|13716.1|13714.1|13713.4|13711.4|19
1646658420000|2022-03-07 13:07:00|13714.1|13712.1|13714.1|13712.1|13716.4|13714.4|13712.6|13710.6|24
1646658430000|2022-03-07 13:07:10|13714|13712|13710.8|13708.8|13714|13712|13709.9|13707.9|59
1646658440000|2022-03-07 13:07:20|13711.4|13709.4|13711.5|13709.5|13713.3|13711.3|13710.1|13708.1|34
1646658450000|2022-03-07 13:07:30|13711.3|13709.3|13711.6|13709.6|13713.3|13711.3|13709.9|13707.9|57
1646658460000|2022-03-07 13:07:40|13711.5|13709.5|13710.3|13708.3|13712.4|13710.4|13708|13706|117
1646658470000|2022-03-07 13:07:50|13710.4|13708.4|13710.9|13708.9|13712|13710|13709.6|13707.6|20
1646658480000|2022-03-07 13:08:00|13710.8|13708.8|13709.9|13707.9|13711.5|13709.5|13708.4|13706.4|27
1646658490000|2022-03-07 13:08:10|13709.8|13707.8|13716.8|13714.8|13718.1|13716.1|13709.5|13707.5|101
1646658500000|2022-03-07 13:08:20|13716.6|13714.6|13714.8|13712.8|13716.6|13714.6|13713.1|13711.1|33
1646658510000|2022-03-07 13:08:30|13713.8|13711.8|13715.8|13713.8|13715.8|13713.8|13712.9|13710.9|25
1646658520000|2022-03-07 13:08:40|13715.6|13713.6|13719.8|13717.8|13721.6|13719.6|13714.6|13712.6|47
1646658530000|2022-03-07 13:08:50|13720.3|13718.3|13717.9|13715.9|13720.9|13718.9|13717.5|13715.5|46
1646658540000|2022-03-07 13:09:00|13717.1|13715.1|13718.6|13716.6|13718.9|13716.9|13715.6|13713.6|36
1646658550000|2022-03-07 13:09:10|13718.5|13716.5|13722.8|13720.8|13723.3|13721.3|13718.4|13716.4|50
1646658560000|2022-03-07 13:09:20|13722.9|13720.9|13725.1|13723.1|13726.4|13724.4|13722.1|13720.1|60
1646658570000|2022-03-07 13:09:30|13725|13723|13726.5|13724.5|13727.6|13725.6|13721.8|13719.8|53
1646658580000|2022-03-07 13:09:40|13726.3|13724.3|13726.1|13724.1|13726.4|13724.4|13723.3|13721.3|57
1646658590000|2022-03-07 13:09:50|13725.6|13723.6|13728.4|13726.4|13728.5|13726.5|13724.8|13722.8|48
1646658600000|2022-03-07 13:10:00|13728.3|13726.3|13727.9|13725.9|13728.4|13726.4|13726.4|13724.4|28
1646658610000|2022-03-07 13:10:10|13727.8|13725.8|13729.8|13727.8|13731.3|13729.3|13726|13724|57
1646658620000|2022-03-07 13:10:20|13730.4|13728.4|13730.9|13728.9|13731.6|13729.6|13729.4|13727.4|36
1646658630000|2022-03-07 13:10:30|13730.8|13728.8|13733.3|13731.3|13733.9|13731.9|13729.4|13727.4|76
1646658640000|2022-03-07 13:10:40|13733.5|13731.5|13734.3|13732.3|13734.9|13732.9|13732.8|13730.8|34
1646658650000|2022-03-07 13:10:50|13734.1|13732.1|13736.4|13734.4|13736.6|13734.6|13734.1|13732.1|35
1646658660000|2022-03-07 13:11:00|13736.1|13734.1|13740.3|13738.3|13740.6|13738.6|13736|13734|92
1646658670000|2022-03-07 13:11:10|13740.4|13738.4|13742|13740|13742.6|13740.6|13739.6|13737.6|85
1646658680000|2022-03-07 13:11:20|13741.9|13739.9|13742.5|13740.5|13742.5|13740.5|13738.9|13736.9|53
1646658690000|2022-03-07 13:11:30|13742.6|13740.6|13742.4|13740.4|13742.9|13740.9|13739.6|13737.6|52
1646658700000|2022-03-07 13:11:40|13742.8|13740.8|13740.3|13738.3|13743|13741|13739.6|13737.6|46
1646658710000|2022-03-07 13:11:50|13740.9|13738.9|13741.1|13739.1|13742.1|13740.1|13740.1|13738.1|27
1646658720000|2022-03-07 13:12:00|13741.3|13739.3|13741.8|13739.8|13742|13740|13738.6|13736.6|56
1646658730000|2022-03-07 13:12:10|13742|13740|13740.4|13738.4|13744.1|13742.1|13740.3|13738.3|117
1646658740000|2022-03-07 13:12:20|13742|13740|13739.9|13737.9|13743|13741|13737.8|13735.8|72
1646658750000|2022-03-07 13:12:30|13740.1|13738.1|13739.4|13737.4|13742|13740|13738.5|13736.5|22
1646658760000|2022-03-07 13:12:40|13739.6|13737.6|13738.5|13736.5|13739.9|13737.9|13737.3|13735.3|62
1646658770000|2022-03-07 13:12:50|13738.4|13736.4|13738.6|13736.6|13740.4|13738.4|13738|13736|30
1646658780000|2022-03-07 13:13:00|13738.4|13736.4|13737.6|13735.6|13740|13738|13737|13735|22
1646658790000|2022-03-07 13:13:10|13738.8|13736.8|13740.8|13738.8|13740.9|13738.9|13735.4|13733.4|43
1646658800000|2022-03-07 13:13:20|13740.9|13738.9|13735.1|13733.1|13740.9|13738.9|13735|13733|22
1646658810000|2022-03-07 13:13:30|13735.3|13733.3|13733.1|13731.1|13736|13734|13732.5|13730.5|42
1646658820000|2022-03-07 13:13:40|13733.3|13731.3|13735|13733|13735.4|13733.4|13733.1|13731.1|41
1646658830000|2022-03-07 13:13:50|13736.8|13734.8|13736.8|13734.8|13740.4|13738.4|13736.6|13734.6|58
1646658840000|2022-03-07 13:14:00|13737.3|13735.3|13733.1|13731.1|13737.3|13735.3|13731.8|13729.8|39
1646658850000|2022-03-07 13:14:10|13733|13731|13732.1|13730.1|13733|13731|13730.5|13728.5|21
1646658860000|2022-03-07 13:14:20|13732.3|13730.3|13733.5|13731.5|13733.5|13731.5|13732|13730|11
1646658870000|2022-03-07 13:14:30|13733.3|13731.3|13730.8|13728.8|13736|13734|13730.8|13728.8|30
1646658880000|2022-03-07 13:14:40|13730.9|13728.9|13731|13729|13732.1|13730.1|13728.5|13726.5|56
1646658890000|2022-03-07 13:14:50|13730.8|13728.8|13733|13731|13734.4|13732.4|13730.8|13728.8|36
1646658900000|2022-03-07 13:15:00|13732.9|13730.9|13734.8|13732.8|13735.1|13733.1|13731.8|13729.8|21
1646658910000|2022-03-07 13:15:10|13734.4|13732.4|13730.8|13728.8|13734.5|13732.5|13729|13727|132
1646658920000|2022-03-07 13:15:20|13730.5|13728.5|13730.6|13728.6|13731|13729|13726.5|13724.5|60
1646658930000|2022-03-07 13:15:30|13730.8|13728.8|13735.3|13733.3|13735.4|13733.4|13730.8|13728.8|109
1646658940000|2022-03-07 13:15:40|13734.8|13732.8|13735.5|13733.5|13735.6|13733.6|13731.8|13729.8|51
1646658950000|2022-03-07 13:15:50|13735.3|13733.3|13733.9|13731.9|13736.4|13734.4|13732.3|13730.3|49
1646658960000|2022-03-07 13:16:00|13733.8|13731.8|13732.6|13730.6|13736.6|13734.6|13732.4|13730.4|76
1646658970000|2022-03-07 13:16:10|13732.5|13730.5|13735.5|13733.5|13736.5|13734.5|13732.4|13730.4|107
1646658980000|2022-03-07 13:16:20|13735.4|13733.4|13737.6|13735.6|13737.8|13735.8|13735.3|13733.3|17
1646658990000|2022-03-07 13:16:30|13737.5|13735.5|13735.4|13733.4|13737.6|13735.6|13734.6|13732.6|12
1646659000000|2022-03-07 13:16:40|13735.3|13733.3|13741.3|13739.3|13741.5|13739.5|13734.6|13732.6|49
1646659010000|2022-03-07 13:16:50|13741.5|13739.5|13741.8|13739.8|13741.8|13739.8|13739.5|13737.5|33
1646659020000|2022-03-07 13:17:00|13741.6|13739.6|13748.3|13746.3|13749.5|13747.5|13741.6|13739.6|116
1646659030000|2022-03-07 13:17:10|13748.1|13746.1|13748.3|13746.3|13749.5|13747.5|13746.8|13744.8|60
1646659040000|2022-03-07 13:17:20|13748.1|13746.1|13750.6|13748.6|13751.1|13749.1|13748|13746|63
1646659050000|2022-03-07 13:17:30|13750.3|13748.3|13750.8|13748.8|13752.4|13750.4|13749|13747|82
1646659060000|2022-03-07 13:17:40|13750.9|13748.9|13747.9|13745.9|13750.9|13748.9|13747.3|13745.3|57
1646659070000|2022-03-07 13:17:50|13748|13746|13746.6|13744.6|13749.4|13747.4|13746.5|13744.5|18
1646659080000|2022-03-07 13:18:00|13746.4|13744.4|13749.9|13747.9|13751.8|13749.8|13746.1|13744.1|37
1646659090000|2022-03-07 13:18:10|13751.1|13749.1|13752|13750|13753.6|13751.6|13751|13749|49
1646659100000|2022-03-07 13:18:20|13752.5|13750.5|13750.3|13748.3|13752.6|13750.6|13747.4|13745.4|50
1646659110000|2022-03-07 13:18:30|13750|13748|13749.8|13747.8|13750.8|13748.8|13748.8|13746.8|13
1646659120000|2022-03-07 13:18:40|13749.9|13747.9|13750.9|13748.9|13752.6|13750.6|13749.9|13747.9|31
1646659130000|2022-03-07 13:18:50|13750.3|13748.3|13752.8|13750.8|13753|13751|13749.9|13747.9|31
1646659140000|2022-03-07 13:19:00|13752.5|13750.5|13752.5|13750.5|13752.9|13750.9|13751.4|13749.4|27
1646659150000|2022-03-07 13:19:10|13752.6|13750.6|13757.4|13755.4|13757.4|13755.4|13750.6|13748.6|108
1646659160000|2022-03-07 13:19:20|13757|13755|13750.9|13748.9|13757.8|13755.8|13750.9|13748.9|64
1646659170000|2022-03-07 13:19:30|13751|13749|13753.5|13751.5|13753.6|13751.6|13750.9|13748.9|35
1646659180000|2022-03-07 13:19:40|13753.4|13751.4|13757.6|13755.6|13757.6|13755.6|13752.8|13750.8|88
1646659190000|2022-03-07 13:19:50|13758.5|13756.5|13760.8|13758.8|13763.9|13761.9|13758.5|13756.5|163
1646659200000|2022-03-07 13:20:00|13760.9|13758.9|13761.1|13759.1|13761.8|13759.8|13758.5|13756.5|73
1646659210000|2022-03-07 13:20:10|13761.3|13759.3|13766.8|13764.8|13766.8|13764.8|13758.6|13756.6|150
1646659220000|2022-03-07 13:20:20|13766.6|13764.6|13762.8|13760.8|13767|13765|13759|13757|139
1646659230000|2022-03-07 13:20:30|13762.9|13760.9|13766|13764|13766.3|13764.3|13761.6|13759.6|53
1646659240000|2022-03-07 13:20:40|13765.9|13763.9|13765.6|13763.6|13766.9|13764.9|13764.1|13762.1|59
1646659250000|2022-03-07 13:20:50|13765.4|13763.4|13760.9|13758.9|13765.9|13763.9|13760.8|13758.8|76
1646659260000|2022-03-07 13:21:00|13761|13759|13763.6|13761.6|13764.5|13762.5|13759.9|13757.9|73
1646659270000|2022-03-07 13:21:10|13763.8|13761.8|13765.8|13763.8|13768.9|13766.9|13763.8|13761.8|75
1646659280000|2022-03-07 13:21:20|13766.1|13764.1|13760.8|13758.8|13766.3|13764.3|13759.5|13757.5|43
1646659290000|2022-03-07 13:21:30|13760.9|13758.9|13762.3|13760.3|13762.8|13760.8|13756.6|13754.6|112
1646659300000|2022-03-07 13:21:40|13762.4|13760.4|13759.5|13757.5|13762.9|13760.9|13758.4|13756.4|43
1646659310000|2022-03-07 13:21:50|13759.4|13757.4|13762|13760|13762.1|13760.1|13758.1|13756.1|63
1646659320000|2022-03-07 13:22:00|13761.8|13759.8|13754.9|13752.9|13761.8|13759.8|13754.5|13752.5|122
1646659330000|2022-03-07 13:22:10|13754.8|13752.8|13754.5|13752.5|13756.3|13754.3|13753.5|13751.5|43
1646659340000|2022-03-07 13:22:20|13754.6|13752.6|13749|13747|13755.8|13753.8|13748.1|13746.1|62
1646659350000|2022-03-07 13:22:30|13748.9|13746.9|13748.5|13746.5|13751|13749|13747|13745|88
1646659360000|2022-03-07 13:22:40|13748.6|13746.6|13753.5|13751.5|13753.5|13751.5|13748.4|13746.4|77
1646659370000|2022-03-07 13:22:50|13753|13751|13755.4|13753.4|13755.8|13753.8|13751.6|13749.6|41
1646659380000|2022-03-07 13:23:00|13755|13753|13750.5|13748.5|13755|13753|13750.1|13748.1|135
1646659390000|2022-03-07 13:23:10|13750.4|13748.4|13755.8|13753.8|13756.5|13754.5|13749.8|13747.8|37
1646659400000|2022-03-07 13:23:20|13755.6|13753.6|13757.1|13755.1|13757.8|13755.8|13754.6|13752.6|18
1646659410000|2022-03-07 13:23:30|13756.8|13754.8|13756.4|13754.4|13757.1|13755.1|13755.1|13753.1|22
1646659420000|2022-03-07 13:23:40|13756.5|13754.5|13758.5|13756.5|13758.5|13756.5|13755.1|13753.1|37
1646659430000|2022-03-07 13:23:50|13758.1|13756.1|13761.1|13759.1|13761.6|13759.6|13758|13756|161
1646659440000|2022-03-07 13:24:00|13761.4|13759.4|13766.4|13764.4|13767|13765|13761.3|13759.3|115
1646659450000|2022-03-07 13:24:10|13766.3|13764.3|13765.4|13763.4|13767|13765|13764.6|13762.6|39
1646659460000|2022-03-07 13:24:20|13765.5|13763.5|13764.3|13762.3|13765.5|13763.5|13762.9|13760.9|51
1646659470000|2022-03-07 13:24:30|13764.1|13762.1|13762.6|13760.6|13764.1|13762.1|13761.8|13759.8|22
1646659480000|2022-03-07 13:24:40|13762.4|13760.4|13761.5|13759.5|13762.8|13760.8|13759.9|13757.9|42
1646659490000|2022-03-07 13:24:50|13761.6|13759.6|13756.9|13754.9|13761.8|13759.8|13756.8|13754.8|36
1646659500000|2022-03-07 13:25:00|13756.8|13754.8|13759.5|13757.5|13761.6|13759.6|13756.4|13754.4|58
1646659510000|2022-03-07 13:25:10|13759.4|13757.4|13760.8|13758.8|13761.3|13759.3|13758.5|13756.5|23
1646659520000|2022-03-07 13:25:20|13760.6|13758.6|13759|13757|13761.1|13759.1|13758|13756|23
1646659530000|2022-03-07 13:25:30|13759.1|13757.1|13757.5|13755.5|13759.5|13757.5|13756.6|13754.6|16
1646659540000|2022-03-07 13:25:40|13757.4|13755.4|13755.3|13753.3|13757.4|13755.4|13755.3|13753.3|31
1646659550000|2022-03-07 13:25:50|13755|13753|13757.9|13755.9|13757.9|13755.9|13754.9|13752.9|30
1646659560000|2022-03-07 13:26:00|13757.4|13755.4|13756.9|13754.9|13759.3|13757.3|13756.9|13754.9|16
1646659570000|2022-03-07 13:26:10|13756.8|13754.8|13758.3|13756.3|13759.5|13757.5|13756.5|13754.5|47
1646659580000|2022-03-07 13:26:20|13758.4|13756.4|13757.5|13755.5|13762.3|13760.3|13757.4|13755.4|75
1646659590000|2022-03-07 13:26:30|13757.4|13755.4|13755.5|13753.5|13757.4|13755.4|13755.4|13753.4|11
1646659600000|2022-03-07 13:26:40|13755.3|13753.3|13753|13751|13755.4|13753.4|13752.5|13750.5|51
1646659610000|2022-03-07 13:26:50|13752.8|13750.8|13752.8|13750.8|13753.5|13751.5|13751.6|13749.6|28
1646659620000|2022-03-07 13:27:00|13752.9|13750.9|13757.4|13755.4|13757.8|13755.8|13751.6|13749.6|33
1646659630000|2022-03-07 13:27:10|13756.9|13754.9|13761.3|13759.3|13761.5|13759.5|13756.5|13754.5|27
1646659640000|2022-03-07 13:27:20|13761|13759|13756.6|13754.6|13761.4|13759.4|13755.9|13753.9|25
1646659650000|2022-03-07 13:27:30|13756.3|13754.3|13756.4|13754.4|13756.8|13754.8|13754.1|13752.1|41
1646659660000|2022-03-07 13:27:40|13756.5|13754.5|13755.6|13753.6|13756.5|13754.5|13752|13750|38
1646659670000|2022-03-07 13:27:50|13756|13754|13754.6|13752.6|13757.4|13755.4|13754.3|13752.3|46
1646659680000|2022-03-07 13:28:00|13754.3|13752.3|13753.3|13751.3|13754.6|13752.6|13750.1|13748.1|97
1646659690000|2022-03-07 13:28:10|13753.1|13751.1|13753.9|13751.9|13755.1|13753.1|13752.6|13750.6|32
1646659700000|2022-03-07 13:28:20|13754|13752|13753.6|13751.6|13756.6|13754.6|13752|13750|179
1646659710000|2022-03-07 13:28:30|13754.3|13752.3|13755.1|13753.1|13757.4|13755.4|13753.4|13751.4|35
1646659720000|2022-03-07 13:28:40|13755.3|13753.3|13753|13751|13756.1|13754.1|13753|13751|42
1646659730000|2022-03-07 13:28:50|13753.4|13751.4|13761.8|13759.8|13761.8|13759.8|13753.4|13751.4|76
1646659740000|2022-03-07 13:29:00|13761.5|13759.5|13756.8|13754.8|13761.9|13759.9|13753.5|13751.5|171
1646659750000|2022-03-07 13:29:10|13756.9|13754.9|13753.4|13751.4|13756.9|13754.9|13752.4|13750.4|27
1646659760000|2022-03-07 13:29:20|13752.8|13750.8|13750.6|13748.6|13753.4|13751.4|13750.6|13748.6|17
1646659770000|2022-03-07 13:29:30|13751|13749|13749.1|13747.1|13751.4|13749.4|13748|13746|53
1646659780000|2022-03-07 13:29:40|13748.8|13746.8|13749.3|13747.3|13750.8|13748.8|13748.3|13746.3|37
1646659790000|2022-03-07 13:29:50|13752.1|13750.1|13751.8|13749.8|13752.6|13750.6|13751|13749|29
1646659800000|2022-03-07 13:30:00|13751.9|13749.9|13752|13750|13754.1|13752.1|13750.8|13748.8|39
1646659810000|2022-03-07 13:30:10|13751.4|13749.4|13755.1|13753.1|13755.8|13753.8|13749.5|13747.5|52
1646659820000|2022-03-07 13:30:20|13755.4|13753.4|13761.4|13759.4|13761.4|13759.4|13754.9|13752.9|78
1646659830000|2022-03-07 13:30:30|13761.3|13759.3|13765.6|13763.6|13765.6|13763.6|13760.5|13758.5|80
1646659840000|2022-03-07 13:30:40|13765.8|13763.8|13763.9|13761.9|13766.3|13764.3|13763.4|13761.4|86
1646659850000|2022-03-07 13:30:50|13764.1|13762.1|13764|13762|13765|13763|13763.6|13761.6|50
1646659860000|2022-03-07 13:31:00|13763.8|13761.8|13761.8|13759.8|13764.4|13762.4|13761.5|13759.5|33
1646659870000|2022-03-07 13:31:10|13761.9|13759.9|13759.5|13757.5|13761.9|13759.9|13757.8|13755.8|43
1646659880000|2022-03-07 13:31:20|13759.4|13757.4|13760.1|13758.1|13761.9|13759.9|13759.1|13757.1|20
1646659890000|2022-03-07 13:31:30|13760.3|13758.3|13758.6|13756.6|13761.1|13759.1|13756.9|13754.9|72
1646659900000|2022-03-07 13:31:40|13758.5|13756.5|13758|13756|13758.5|13756.5|13754.6|13752.6|27
1646659910000|2022-03-07 13:31:50|13758.1|13756.1|13756.5|13754.5|13760.6|13758.6|13756.5|13754.5|25
1646659920000|2022-03-07 13:32:00|13755.5|13753.5|13759.5|13757.5|13760.3|13758.3|13755.5|13753.5|33
1646659930000|2022-03-07 13:32:10|13759.4|13757.4|13767|13765|13767.4|13765.4|13757.4|13755.4|123
1646659940000|2022-03-07 13:32:20|13767.4|13765.4|13765.1|13763.1|13769.3|13767.3|13765.1|13763.1|81
1646659950000|2022-03-07 13:32:30|13764.9|13762.9|13766.9|13764.9|13767.5|13765.5|13764.9|13762.9|26
1646659960000|2022-03-07 13:32:40|13766.6|13764.6|13757.9|13755.9|13767.1|13765.1|13756.9|13754.9|73
1646659970000|2022-03-07 13:32:50|13757.6|13755.6|13759.1|13757.1|13761.5|13759.5|13757.3|13755.3|37
1646659980000|2022-03-07 13:33:00|13758.9|13756.9|13757.1|13755.1|13758.9|13756.9|13756.6|13754.6|34
1646659990000|2022-03-07 13:33:10|13756.9|13754.9|13752.8|13750.8|13757|13755|13752.5|13750.5|47
1646660000000|2022-03-07 13:33:20|13753.1|13751.1|13759.5|13757.5|13760.4|13758.4|13752.5|13750.5|169
1646660010000|2022-03-07 13:33:30|13759.6|13757.6|13757|13755|13759.8|13757.8|13756.9|13754.9|45
1646660020000|2022-03-07 13:33:40|13757.4|13755.4|13759.1|13757.1|13759.5|13757.5|13757.1|13755.1|9
1646660030000|2022-03-07 13:33:50|13758.4|13756.4|13757.5|13755.5|13760|13758|13756.9|13754.9|109
1646660040000|2022-03-07 13:34:00|13757.4|13755.4|13758.5|13756.5|13758.5|13756.5|13755.5|13753.5|41
1646660050000|2022-03-07 13:34:10|13758.8|13756.8|13762.5|13760.5|13762.5|13760.5|13757.5|13755.5|189
1646660060000|2022-03-07 13:34:20|13762.6|13760.6|13765.6|13763.6|13767|13765|13762.4|13760.4|38
1646660070000|2022-03-07 13:34:30|13765.5|13763.5|13766.9|13764.9|13767.4|13765.4|13764.4|13762.4|60
1646660080000|2022-03-07 13:34:40|13766.6|13764.6|13767.4|13765.4|13768.6|13766.6|13766.5|13764.5|63
1646660090000|2022-03-07 13:34:50|13767.8|13765.8|13772|13770|13774.8|13772.8|13767.1|13765.1|141
1646660100000|2022-03-07 13:35:00|13771.1|13769.1|13769.9|13767.9|13771.3|13769.3|13767.9|13765.9|73
1646660110000|2022-03-07 13:35:10|13769.6|13767.6|13772|13770|13772|13770|13769.1|13767.1|56
1646660120000|2022-03-07 13:35:20|13771.6|13769.6|13782.4|13780.4|13782.9|13780.9|13770.9|13768.9|226
1646660130000|2022-03-07 13:35:30|13787|13785|13784.3|13782.3|13787.9|13785.9|13781.6|13779.6|434
1646660140000|2022-03-07 13:35:40|13784.4|13782.4|13791.9|13789.9|13791.9|13789.9|13784.4|13782.4|93
1646660150000|2022-03-07 13:35:50|13791.8|13789.8|13794.6|13792.6|13794.6|13792.6|13790|13788|276
1646660160000|2022-03-07 13:36:00|13794.1|13792.1|13792.8|13790.8|13794.3|13792.3|13790.5|13788.5|142
1646660170000|2022-03-07 13:36:10|13792.9|13790.9|13791.4|13789.4|13794.9|13792.9|13784.6|13782.6|209
1646660180000|2022-03-07 13:36:20|13791|13789|13788.9|13786.9|13791|13789|13786|13784|72
1646660190000|2022-03-07 13:36:30|13788.1|13786.1|13790.9|13788.9|13792.1|13790.1|13787.8|13785.8|83
1646660200000|2022-03-07 13:36:40|13790.8|13788.8|13786.8|13784.8|13791.9|13789.9|13786.6|13784.6|60
1646660210000|2022-03-07 13:36:50|13785.9|13783.9|13786.9|13784.9|13787.6|13785.6|13785.6|13783.6|47
1646660220000|2022-03-07 13:37:00|13786.4|13784.4|13782.6|13780.6|13787.1|13785.1|13782.1|13780.1|161
1646660230000|2022-03-07 13:37:10|13782.9|13780.9|13781.1|13779.1|13783.6|13781.6|13779.4|13777.4|72
1646660240000|2022-03-07 13:37:20|13781.4|13779.4|13779.8|13777.8|13782.8|13780.8|13779.8|13777.8|83
1646660250000|2022-03-07 13:37:30|13779.6|13777.6|13780.4|13778.4|13780.9|13778.9|13779|13777|94
1646660260000|2022-03-07 13:37:40|13780.5|13778.5|13780.8|13778.8|13780.8|13778.8|13778.6|13776.6|81
1646660270000|2022-03-07 13:37:50|13780.9|13778.9|13779.9|13777.9|13780.9|13778.9|13779|13777|53
1646660280000|2022-03-07 13:38:00|13780.1|13778.1|13778.4|13776.4|13787.5|13785.5|13778.4|13776.4|291
1646660290000|2022-03-07 13:38:10|13778.3|13776.3|13778.3|13776.3|13779.6|13777.6|13778.3|13776.3|49
1646660300000|2022-03-07 13:38:20|13778.4|13776.4|13776.9|13774.9|13780.9|13778.9|13776.9|13774.9|42
1646660310000|2022-03-07 13:38:30|13777|13775|13777.4|13775.4|13779.4|13777.4|13776.9|13774.9|50
1646660320000|2022-03-07 13:38:40|13777.3|13775.3|13778.4|13776.4|13779.8|13777.8|13776.6|13774.6|27
1646660330000|2022-03-07 13:38:50|13778.3|13776.3|13777.3|13775.3|13778.5|13776.5|13776|13774|101
1646660340000|2022-03-07 13:39:00|13778|13776|13778.9|13776.9|13779.6|13777.6|13777.5|13775.5|94
1646660350000|2022-03-07 13:39:10|13778.5|13776.5|13776.9|13774.9|13779.4|13777.4|13776.6|13774.6|100
1646660360000|2022-03-07 13:39:20|13777.6|13775.6|13777.3|13775.3|13779.3|13777.3|13777|13775|86
1646660370000|2022-03-07 13:39:30|13778|13776|13776.9|13774.9|13778|13776|13775.9|13773.9|19
1646660380000|2022-03-07 13:39:40|13776.6|13774.6|13778.6|13776.6|13778.9|13776.9|13776|13774|19
1646660390000|2022-03-07 13:39:50|13778.8|13776.8|13783.8|13781.8|13783.8|13781.8|13777.9|13775.9|56
1646660400000|2022-03-07 13:40:00|13784.8|13782.8|13780.4|13778.4|13785.4|13783.4|13779.6|13777.6|76
1646660410000|2022-03-07 13:40:10|13780.3|13778.3|13783.5|13781.5|13784|13782|13776.9|13774.9|51
1646660420000|2022-03-07 13:40:20|13783.9|13781.9|13783.8|13781.8|13785|13783|13783|13781|18
1646660430000|2022-03-07 13:40:30|13784.1|13782.1|13786.4|13784.4|13786.5|13784.5|13782.9|13780.9|40
1646660440000|2022-03-07 13:40:40|13786.3|13784.3|13787.3|13785.3|13787.9|13785.9|13785.9|13783.9|51
1646660450000|2022-03-07 13:40:50|13787.4|13785.4|13787.6|13785.6|13787.9|13785.9|13785.3|13783.3|39
1646660460000|2022-03-07 13:41:00|13787.1|13785.1|13786|13784|13787.1|13785.1|13783.5|13781.5|30
1646660470000|2022-03-07 13:41:10|13785.9|13783.9|13790.3|13788.3|13792.1|13790.1|13785.8|13783.8|83
1646660480000|2022-03-07 13:41:20|13790.8|13788.8|13793.3|13791.3|13795.1|13793.1|13790.4|13788.4|167
1646660490000|2022-03-07 13:41:30|13792.9|13790.9|13790.5|13788.5|13792.9|13790.9|13789.6|13787.6|50
1646660500000|2022-03-07 13:41:40|13790.6|13788.6|13796.4|13794.4|13796.4|13794.4|13790.6|13788.6|57
1646660510000|2022-03-07 13:41:50|13796.3|13794.3|13795.5|13793.5|13796.6|13794.6|13794.3|13792.3|96
1646660520000|2022-03-07 13:42:00|13795.4|13793.4|13789.1|13787.1|13795.4|13793.4|13789.1|13787.1|62
1646660530000|2022-03-07 13:42:10|13789.3|13787.3|13784.8|13782.8|13789.3|13787.3|13784.8|13782.8|82
1646660540000|2022-03-07 13:42:20|13784.9|13782.9|13781.5|13779.5|13784.9|13782.9|13781.5|13779.5|54
1646660550000|2022-03-07 13:42:30|13781.9|13779.9|13777.4|13775.4|13782.1|13780.1|13776.8|13774.8|66
1646660560000|2022-03-07 13:42:40|13777.3|13775.3|13775.1|13773.1|13777.3|13775.3|13773.5|13771.5|69
1646660570000|2022-03-07 13:42:50|13775.8|13773.8|13778.1|13776.1|13778.5|13776.5|13775.8|13773.8|41
1646660580000|2022-03-07 13:43:00|13777.8|13775.8|13777|13775|13779.5|13777.5|13777|13775|49
1646660590000|2022-03-07 13:43:10|13776.6|13774.6|13773.3|13771.3|13777|13775|13772.3|13770.3|114
1646660600000|2022-03-07 13:43:20|13774.3|13772.3|13775.5|13773.5|13776.9|13774.9|13773.9|13771.9|21
1646660610000|2022-03-07 13:43:30|13775.6|13773.6|13775.9|13773.9|13778.4|13776.4|13775.4|13773.4|51
1646660620000|2022-03-07 13:43:40|13775.8|13773.8|13777.1|13775.1|13778.9|13776.9|13774.9|13772.9|68
1646660630000|2022-03-07 13:43:50|13776.6|13774.6|13775|13773|13777.9|13775.9|13774.8|13772.8|52
1646660640000|2022-03-07 13:44:00|13775.1|13773.1|13769.8|13767.8|13775.1|13773.1|13767.5|13765.5|138
1646660650000|2022-03-07 13:44:10|13769.6|13767.6|13770.1|13768.1|13770.1|13768.1|13768.5|13766.5|57
1646660660000|2022-03-07 13:44:20|13770.8|13768.8|13769.6|13767.6|13774.6|13772.6|13769.3|13767.3|215
1646660670000|2022-03-07 13:44:30|13769.5|13767.5|13771.6|13769.6|13772.9|13770.9|13768.4|13766.4|41
1646660680000|2022-03-07 13:44:40|13771.8|13769.8|13772|13770|13773.3|13771.3|13771.5|13769.5|35
1646660690000|2022-03-07 13:44:50|13772.1|13770.1|13772.5|13770.5|13773.8|13771.8|13772.1|13770.1|14
1646660700000|2022-03-07 13:45:00|13772.6|13770.6|13771.1|13769.1|13773.1|13771.1|13771|13769|22
1646660710000|2022-03-07 13:45:10|13771|13769|13771|13769|13771.6|13769.6|13769.8|13767.8|39
1646660720000|2022-03-07 13:45:20|13770.6|13768.6|13772.9|13770.9|13773.3|13771.3|13770.4|13768.4|19
1646660730000|2022-03-07 13:45:30|13773|13771|13770.4|13768.4|13773.4|13771.4|13769.1|13767.1|42
1646660740000|2022-03-07 13:45:40|13769.9|13767.9|13770.6|13768.6|13772|13770|13768.6|13766.6|28
1646660750000|2022-03-07 13:45:50|13770.5|13768.5|13771.9|13769.9|13772.9|13770.9|13770.5|13768.5|18
1646660760000|2022-03-07 13:46:00|13771.8|13769.8|13773.1|13771.1|13777.4|13775.4|13771.8|13769.8|41
1646660770000|2022-03-07 13:46:10|13773.3|13771.3|13775.6|13773.6|13776.6|13774.6|13773.3|13771.3|23
1646660780000|2022-03-07 13:46:20|13775.4|13773.4|13774.5|13772.5|13776.4|13774.4|13774.5|13772.5|18
1646660790000|2022-03-07 13:46:30|13774.6|13772.6|13776.6|13774.6|13779.3|13777.3|13774.6|13772.6|105
1646660800000|2022-03-07 13:46:40|13776.5|13774.5|13771.5|13769.5|13777|13775|13771|13769|26
1646660810000|2022-03-07 13:46:50|13771.4|13769.4|13778.1|13776.1|13778.6|13776.6|13771.3|13769.3|22
1646660820000|2022-03-07 13:47:00|13778|13776|13780.8|13778.8|13782.8|13780.8|13777.6|13775.6|61
1646660830000|2022-03-07 13:47:10|13780.5|13778.5|13782|13780|13784.8|13782.8|13780.5|13778.5|48
1646660840000|2022-03-07 13:47:20|13781.1|13779.1|13781.1|13779.1|13783.9|13781.9|13781|13779|76
1646660850000|2022-03-07 13:47:30|13781.4|13779.4|13785.5|13783.5|13786.4|13784.4|13781.4|13779.4|93
1646660860000|2022-03-07 13:47:40|13785.3|13783.3|13787.6|13785.6|13789|13787|13784.6|13782.6|82
1646660870000|2022-03-07 13:47:50|13788.1|13786.1|13786.1|13784.1|13789.1|13787.1|13785.4|13783.4|70
1646660880000|2022-03-07 13:48:00|13786.3|13784.3|13787.5|13785.5|13788.4|13786.4|13786.3|13784.3|52
1646660890000|2022-03-07 13:48:10|13786.8|13784.8|13783.6|13781.6|13787.1|13785.1|13783.1|13781.1|159
1646660900000|2022-03-07 13:48:20|13783|13781|13784.9|13782.9|13785.9|13783.9|13781.8|13779.8|86
1646660910000|2022-03-07 13:48:30|13785.6|13783.6|13787.5|13785.5|13789.5|13787.5|13784.9|13782.9|34
1646660920000|2022-03-07 13:48:40|13787|13785|13786|13784|13789|13787|13786|13784|23
1646660930000|2022-03-07 13:48:50|13785.9|13783.9|13788.3|13786.3|13788.3|13786.3|13785.1|13783.1|9
1646660940000|2022-03-07 13:49:00|13788.1|13786.1|13783.3|13781.3|13791.4|13789.4|13783.3|13781.3|68
1646660950000|2022-03-07 13:49:10|13783.9|13781.9|13786.4|13784.4|13786.4|13784.4|13782.5|13780.5|52
1646660960000|2022-03-07 13:49:20|13787|13785|13792.9|13790.9|13796.3|13794.3|13786.5|13784.5|94
1646660970000|2022-03-07 13:49:30|13792.3|13790.3|13793.6|13791.6|13794.3|13792.3|13791.6|13789.6|34
1646660980000|2022-03-07 13:49:40|13793.5|13791.5|13793.1|13791.1|13794.5|13792.5|13790.4|13788.4|84
1646660990000|2022-03-07 13:49:50|13793.5|13791.5|13794|13792|13795.8|13793.8|13792.8|13790.8|53
1646661000000|2022-03-07 13:50:00|13794.1|13792.1|13790.3|13788.3|13794.8|13792.8|13789.6|13787.6|52
1646661010000|2022-03-07 13:50:10|13790.6|13788.6|13791.5|13789.5|13793.5|13791.5|13788.5|13786.5|86
1646661020000|2022-03-07 13:50:20|13791.4|13789.4|13786|13784|13791.6|13789.6|13786|13784|104
1646661030000|2022-03-07 13:50:30|13786.1|13784.1|13789.5|13787.5|13789.5|13787.5|13786.1|13784.1|59
1646661040000|2022-03-07 13:50:40|13789.8|13787.8|13786|13784|13789.8|13787.8|13785.6|13783.6|28
1646661050000|2022-03-07 13:50:50|13786.1|13784.1|13783.6|13781.6|13786.3|13784.3|13783.3|13781.3|57
1646661060000|2022-03-07 13:51:00|13783.4|13781.4|13784.5|13782.5|13786.6|13784.6|13782|13780|63
1646661070000|2022-03-07 13:51:10|13784.6|13782.6|13783.4|13781.4|13785|13783|13783|13781|10
1646661080000|2022-03-07 13:51:20|13783.5|13781.5|13779.1|13777.1|13783.5|13781.5|13778|13776|70
1646661090000|2022-03-07 13:51:30|13779|13777|13781.4|13779.4|13782.1|13780.1|13777.8|13775.8|61
1646661100000|2022-03-07 13:51:40|13780.6|13778.6|13785.9|13783.9|13785.9|13783.9|13779.6|13777.6|33
1646661110000|2022-03-07 13:51:50|13786|13784|13784.8|13782.8|13786|13784|13782.9|13780.9|24
1646661120000|2022-03-07 13:52:00|13784.9|13782.9|13781.6|13779.6|13785.3|13783.3|13779.8|13777.8|71
1646661130000|2022-03-07 13:52:10|13781.8|13779.8|13782.6|13780.6|13784.4|13782.4|13779.8|13777.8|56
1646661140000|2022-03-07 13:52:20|13782.5|13780.5|13778.6|13776.6|13783|13781|13777.5|13775.5|93
1646661150000|2022-03-07 13:52:30|13778.8|13776.8|13779.3|13777.3|13784.9|13782.9|13778|13776|93
1646661160000|2022-03-07 13:52:40|13779.9|13777.9|13781.4|13779.4|13783.3|13781.3|13779.9|13777.9|28
1646661170000|2022-03-07 13:52:50|13781.5|13779.5|13783.3|13781.3|13783.4|13781.4|13780.8|13778.8|32
1646661180000|2022-03-07 13:53:00|13783.8|13781.8|13788.1|13786.1|13788.3|13786.3|13783.6|13781.6|48
1646661190000|2022-03-07 13:53:10|13788.3|13786.3|13788.1|13786.1|13789.4|13787.4|13787|13785|30
1646661200000|2022-03-07 13:53:20|13787.8|13785.8|13788.4|13786.4|13788.5|13786.5|13785.9|13783.9|28
1646661210000|2022-03-07 13:53:30|13789.1|13787.1|13788|13786|13790.5|13788.5|13786.8|13784.8|38
1646661220000|2022-03-07 13:53:40|13787.8|13785.8|13793|13791|13793.1|13791.1|13786.8|13784.8|53
1646661230000|2022-03-07 13:53:50|13793.5|13791.5|13798.9|13796.9|13799.6|13797.6|13793.1|13791.1|154
1646661240000|2022-03-07 13:54:00|13799.6|13797.6|13796.8|13794.8|13801.9|13799.9|13796.8|13794.8|173
1646661250000|2022-03-07 13:54:10|13796.6|13794.6|13795|13793|13798|13796|13794.4|13792.4|49
1646661260000|2022-03-07 13:54:20|13795.1|13793.1|13797.9|13795.9|13797.9|13795.9|13794.4|13792.4|48
1646661270000|2022-03-07 13:54:30|13797.8|13795.8|13796|13794|13799.8|13797.8|13796|13794|52
1646661280000|2022-03-07 13:54:40|13796.1|13794.1|13794.3|13792.3|13796.8|13794.8|13793.5|13791.5|38
1646661290000|2022-03-07 13:54:50|13793.9|13791.9|13790.3|13788.3|13793.9|13791.9|13789|13787|65
1646661300000|2022-03-07 13:55:00|13790.1|13788.1|13789.1|13787.1|13792|13790|13789.1|13787.1|53
1646661310000|2022-03-07 13:55:10|13788.8|13786.8|13787.5|13785.5|13788.8|13786.8|13786|13784|69
1646661320000|2022-03-07 13:55:20|13787.4|13785.4|13787.1|13785.1|13789.4|13787.4|13786.9|13784.9|37
1646661330000|2022-03-07 13:55:30|13786.6|13784.6|13787.8|13785.8|13788.6|13786.6|13786.3|13784.3|22
1646661340000|2022-03-07 13:55:40|13787.9|13785.9|13787.6|13785.6|13789.4|13787.4|13786.1|13784.1|14
1646661350000|2022-03-07 13:55:50|13787.8|13785.8|13787.6|13785.6|13788.8|13786.8|13786|13784|33
1646661360000|2022-03-07 13:56:00|13787.9|13785.9|13790.3|13788.3|13791.8|13789.8|13787.9|13785.9|40
1646661370000|2022-03-07 13:56:10|13790.4|13788.4|13791.3|13789.3|13791.6|13789.6|13789.3|13787.3|65
1646661380000|2022-03-07 13:56:20|13791.4|13789.4|13789.8|13787.8|13792.5|13790.5|13789.5|13787.5|192
1646661390000|2022-03-07 13:56:30|13789.6|13787.6|13796|13794|13796.3|13794.3|13785.4|13783.4|122
1646661400000|2022-03-07 13:56:40|13795.9|13793.9|13799.3|13797.3|13801.1|13799.1|13795.1|13793.1|119
1646661410000|2022-03-07 13:56:50|13799.1|13797.1|13796|13794|13800|13798|13795.1|13793.1|57
1646661420000|2022-03-07 13:57:00|13796.4|13794.4|13791|13789|13796.8|13794.8|13790.3|13788.3|90
1646661430000|2022-03-07 13:57:10|13791.1|13789.1|13793.8|13791.8|13795.4|13793.4|13791|13789|166
1646661440000|2022-03-07 13:57:20|13793.9|13791.9|13795|13793|13795.1|13793.1|13791.8|13789.8|58
1646661450000|2022-03-07 13:57:30|13795.5|13793.5|13793.6|13791.6|13796.4|13794.4|13793.5|13791.5|45
1646661460000|2022-03-07 13:57:40|13793.8|13791.8|13798.5|13796.5|13799.8|13797.8|13793.6|13791.6|29
1646661470000|2022-03-07 13:57:50|13798.6|13796.6|13799.3|13797.3|13799.8|13797.8|13795.8|13793.8|45
1646661480000|2022-03-07 13:58:00|13799.8|13797.8|13797.3|13795.3|13799.8|13797.8|13794.6|13792.6|42
1646661490000|2022-03-07 13:58:10|13797.5|13795.5|13796.5|13794.5|13797.9|13795.9|13795.3|13793.3|75
1646661500000|2022-03-07 13:58:20|13796.4|13794.4|13791.8|13789.8|13796.4|13794.4|13791.6|13789.6|50
1646661510000|2022-03-07 13:58:30|13791.5|13789.5|13792.8|13790.8|13793.8|13791.8|13791.5|13789.5|22
1646661520000|2022-03-07 13:58:40|13792.6|13790.6|13794.3|13792.3|13795.5|13793.5|13792.1|13790.1|13
1646661530000|2022-03-07 13:58:50|13793.8|13791.8|13793.9|13791.9|13795.6|13793.6|13793.4|13791.4|16
1646661540000|2022-03-07 13:59:00|13794|13792|13791.6|13789.6|13795.3|13793.3|13790.4|13788.4|32
1646661550000|2022-03-07 13:59:10|13792|13790|13789.8|13787.8|13792|13790|13787.9|13785.9|20
1646661560000|2022-03-07 13:59:20|13789.5|13787.5|13787.8|13785.8|13790.5|13788.5|13787.8|13785.8|16
1646661570000|2022-03-07 13:59:30|13787.9|13785.9|13789.3|13787.3|13789.9|13787.9|13787.5|13785.5|30
1646661580000|2022-03-07 13:59:40|13789.5|13787.5|13790.3|13788.3|13791|13789|13788.8|13786.8|34
1646661590000|2022-03-07 13:59:50|13790.1|13788.1|13791.3|13789.3|13791.3|13789.3|13788.8|13786.8|40
1646661600000|2022-03-07 14:00:00|13791|13789|13793|13791|13794.1|13792.1|13790.8|13788.8|122
1646661610000|2022-03-07 14:00:10|13792.9|13790.9|13790.3|13788.3|13794|13792|13789.4|13787.4|96
1646661620000|2022-03-07 14:00:20|13790.5|13788.5|13792|13790|13792.1|13790.1|13789.3|13787.3|82
1646661630000|2022-03-07 14:00:30|13791.8|13789.8|13791.6|13789.6|13791.9|13789.9|13789.4|13787.4|45
1646661640000|2022-03-07 14:00:40|13791.5|13789.5|13790.3|13788.3|13792.3|13790.3|13788.5|13786.5|144
1646661650000|2022-03-07 14:00:50|13790.4|13788.4|13790.5|13788.5|13790.8|13788.8|13788.6|13786.6|78
1646661660000|2022-03-07 14:01:00|13790|13788|13787.8|13785.8|13791.6|13789.6|13787.8|13785.8|91
1646661670000|2022-03-07 14:01:10|13788|13786|13789.1|13787.1|13790.1|13788.1|13787.8|13785.8|123
1646661680000|2022-03-07 14:01:20|13789.3|13787.3|13789.1|13787.1|13789.8|13787.8|13788.8|13786.8|100
1646661690000|2022-03-07 14:01:30|13789.3|13787.3|13783.8|13781.8|13789.8|13787.8|13783.8|13781.8|116
1646661700000|2022-03-07 14:01:40|13783.9|13781.9|13783.9|13781.9|13788.3|13786.3|13783.6|13781.6|83
1646661710000|2022-03-07 14:01:50|13783.5|13781.5|13782.8|13780.8|13784|13782|13781.4|13779.4|81
1646661720000|2022-03-07 14:02:00|13782.6|13780.6|13785.8|13783.8|13785.8|13783.8|13782.1|13780.1|56
1646661730000|2022-03-07 14:02:10|13785.4|13783.4|13784.5|13782.5|13785.8|13783.8|13783.9|13781.9|22
1646661740000|2022-03-07 14:02:20|13784.3|13782.3|13785.5|13783.5|13785.5|13783.5|13783.5|13781.5|27
1646661750000|2022-03-07 14:02:30|13785|13783|13786.4|13784.4|13786.5|13784.5|13784.9|13782.9|29
1646661760000|2022-03-07 14:02:40|13786.5|13784.5|13786.5|13784.5|13786.8|13784.8|13784.1|13782.1|49
1646661770000|2022-03-07 14:02:50|13786.4|13784.4|13785.4|13783.4|13788.1|13786.1|13785.4|13783.4|75
1646661780000|2022-03-07 14:03:00|13785.5|13783.5|13788.1|13786.1|13788.5|13786.5|13785.4|13783.4|56
1646661790000|2022-03-07 14:03:10|13788.3|13786.3|13787.3|13785.3|13788.5|13786.5|13787.1|13785.1|43
1646661800000|2022-03-07 14:03:20|13786.5|13784.5|13786.6|13784.6|13786.6|13784.6|13784.9|13782.9|88
1646661810000|2022-03-07 14:03:30|13786.8|13784.8|13795.1|13793.1|13797.6|13795.6|13786.5|13784.5|180
1646661820000|2022-03-07 14:03:40|13795.3|13793.3|13793.8|13791.8|13796.4|13794.4|13793.3|13791.3|75
1646661830000|2022-03-07 14:03:50|13794.6|13792.6|13801.9|13799.9|13801.9|13799.9|13794.6|13792.6|89
1646661840000|2022-03-07 14:04:00|13801.6|13799.6|13814.3|13812.3|13814.8|13812.8|13801.1|13799.1|524
1646661850000|2022-03-07 14:04:10|13813.9|13811.9|13814.9|13812.9|13818.1|13816.1|13812.6|13810.6|328
1646661860000|2022-03-07 14:04:20|13814.8|13812.8|13815.4|13813.4|13816.5|13814.5|13813.9|13811.9|117
1646661870000|2022-03-07 14:04:30|13815.3|13813.3|13812.8|13810.8|13815.5|13813.5|13811.9|13809.9|62
1646661880000|2022-03-07 14:04:40|13812.9|13810.9|13810|13808|13813.9|13811.9|13810|13808|94
1646661890000|2022-03-07 14:04:50|13809.9|13807.9|13811.3|13809.3|13811.8|13809.8|13809.9|13807.9|43
1646661900000|2022-03-07 14:05:00|13811.4|13809.4|13814.1|13812.1|13816.1|13814.1|13810.9|13808.9|77
1646661910000|2022-03-07 14:05:10|13813.6|13811.6|13813.5|13811.5|13813.8|13811.8|13810.6|13808.6|81
1646661920000|2022-03-07 14:05:20|13813.4|13811.4|13811.6|13809.6|13815.9|13813.9|13811.1|13809.1|79
1646661930000|2022-03-07 14:05:30|13811.8|13809.8|13814.5|13812.5|13816.3|13814.3|13811.8|13809.8|65
1646661940000|2022-03-07 14:05:40|13814.3|13812.3|13817|13815|13817.3|13815.3|13813.8|13811.8|66
1646661950000|2022-03-07 14:05:50|13816.6|13814.6|13818.8|13816.8|13821.3|13819.3|13816.6|13814.6|187
1646661960000|2022-03-07 14:06:00|13819.3|13817.3|13820.4|13818.4|13820.9|13818.9|13817|13815|100
1646661970000|2022-03-07 14:06:10|13819.6|13817.6|13823|13821|13823|13821|13817.8|13815.8|99
1646661980000|2022-03-07 14:06:20|13825|13823|13824.1|13822.1|13825.4|13823.4|13823.6|13821.6|180
1646661990000|2022-03-07 14:06:30|13823.9|13821.9|13816.4|13814.4|13823.9|13821.9|13816.1|13814.1|122
1646662000000|2022-03-07 14:06:40|13816.8|13814.8|13819.4|13817.4|13821.1|13819.1|13816.8|13814.8|85
1646662010000|2022-03-07 14:06:50|13819.3|13817.3|13818.5|13816.5|13819.8|13817.8|13817.4|13815.4|37
1646662020000|2022-03-07 14:07:00|13818.8|13816.8|13819.9|13817.9|13822.4|13820.4|13818.1|13816.1|53
1646662030000|2022-03-07 14:07:10|13819|13817|13820.8|13818.8|13820.8|13818.8|13817|13815|50
1646662040000|2022-03-07 14:07:20|13821.1|13819.1|13823|13821|13823|13821|13819.4|13817.4|77
1646662050000|2022-03-07 14:07:30|13822.6|13820.6|13824.6|13822.6|13827.8|13825.8|13822.3|13820.3|88
1646662060000|2022-03-07 14:07:40|13825.3|13823.3|13828.9|13826.9|13829.5|13827.5|13824.4|13822.4|94
1646662070000|2022-03-07 14:07:50|13829.5|13827.5|13830.4|13828.4|13830.6|13828.6|13828.6|13826.6|97
1646662080000|2022-03-07 14:08:00|13829.6|13827.6|13832.5|13830.5|13832.6|13830.6|13829.4|13827.4|156
1646662090000|2022-03-07 14:08:10|13832.4|13830.4|13832.8|13830.8|13832.8|13830.8|13831.3|13829.3|64
1646662100000|2022-03-07 14:08:20|13832.9|13830.9|13838.3|13836.3|13842.6|13840.6|13832.9|13830.9|551
1646662110000|2022-03-07 14:08:30|13837.9|13835.9|13829.9|13827.9|13837.9|13835.9|13829.8|13827.8|127
1646662120000|2022-03-07 14:08:40|13830|13828|13832|13830|13833.5|13831.5|13830|13828|89
1646662130000|2022-03-07 14:08:50|13832.4|13830.4|13830|13828|13832.4|13830.4|13829.8|13827.8|64
1646662140000|2022-03-07 14:09:00|13829.8|13827.8|13828.5|13826.5|13831.3|13829.3|13827.6|13825.6|115
1646662150000|2022-03-07 14:09:10|13828.1|13826.1|13829|13827|13830|13828|13827.4|13825.4|53
1646662160000|2022-03-07 14:09:20|13829.1|13827.1|13827.9|13825.9|13829.4|13827.4|13825.8|13823.8|42
1646662170000|2022-03-07 14:09:30|13827.8|13825.8|13826.4|13824.4|13828|13826|13825.5|13823.5|41
1646662180000|2022-03-07 14:09:40|13826.3|13824.3|13824.5|13822.5|13827.1|13825.1|13824.5|13822.5|73
1646662190000|2022-03-07 14:09:50|13824.6|13822.6|13825.4|13823.4|13826.8|13824.8|13823.9|13821.9|104
1646662200000|2022-03-07 14:10:00|13825.6|13823.6|13821.9|13819.9|13827.3|13825.3|13821.6|13819.6|85
1646662210000|2022-03-07 14:10:10|13822.1|13820.1|13817.4|13815.4|13822.4|13820.4|13817.1|13815.1|67
1646662220000|2022-03-07 14:10:20|13817.5|13815.5|13815.6|13813.6|13817.9|13815.9|13815.3|13813.3|147
1646662230000|2022-03-07 14:10:30|13815.5|13813.5|13816.1|13814.1|13817.3|13815.3|13815.4|13813.4|74
1646662240000|2022-03-07 14:10:40|13816.3|13814.3|13816.1|13814.1|13816.3|13814.3|13813.5|13811.5|63
1646662250000|2022-03-07 14:10:50|13815.4|13813.4|13813.5|13811.5|13816.6|13814.6|13812.5|13810.5|83
1646662260000|2022-03-07 14:11:00|13813.4|13811.4|13809.1|13807.1|13814.1|13812.1|13807|13805|138
1646662270000|2022-03-07 14:11:10|13809.6|13807.6|13806.8|13804.8|13810.3|13808.3|13806.1|13804.1|58
1646662280000|2022-03-07 14:11:20|13806.5|13804.5|13810.1|13808.1|13810.4|13808.4|13806.5|13804.5|75
1646662290000|2022-03-07 14:11:30|13810.6|13808.6|13813.3|13811.3|13816.5|13814.5|13809.9|13807.9|179
1646662300000|2022-03-07 14:11:40|13813.1|13811.1|13812.6|13810.6|13816.1|13814.1|13812.6|13810.6|59
1646662310000|2022-03-07 14:11:50|13813.4|13811.4|13811.8|13809.8|13813.4|13811.4|13810.9|13808.9|53
1646662320000|2022-03-07 14:12:00|13812.3|13810.3|13816.8|13814.8|13818.4|13816.4|13812.3|13810.3|81
1646662330000|2022-03-07 14:12:10|13816.6|13814.6|13814.5|13812.5|13816.6|13814.6|13811.4|13809.4|109
1646662340000|2022-03-07 14:12:20|13814.6|13812.6|13816.6|13814.6|13816.9|13814.9|13814|13812|192
1646662350000|2022-03-07 14:12:30|13816.4|13814.4|13816.8|13814.8|13818.1|13816.1|13815.6|13813.6|14
1646662360000|2022-03-07 14:12:40|13816.9|13814.9|13817.5|13815.5|13818.6|13816.6|13816.6|13814.6|37
1646662370000|2022-03-07 14:12:50|13817.4|13815.4|13817.1|13815.1|13818.6|13816.6|13816.9|13814.9|27
1646662380000|2022-03-07 14:13:00|13817.4|13815.4|13820.1|13818.1|13820.5|13818.5|13817.4|13815.4|85
1646662390000|2022-03-07 14:13:10|13820.3|13818.3|13818|13816|13820.3|13818.3|13817.1|13815.1|31
1646662400000|2022-03-07 14:13:20|13818.1|13816.1|13814.4|13812.4|13818.1|13816.1|13813.6|13811.6|55
1646662410000|2022-03-07 14:13:30|13814.5|13812.5|13814.5|13812.5|13815.3|13813.3|13813.8|13811.8|20
1646662420000|2022-03-07 14:13:40|13814.6|13812.6|13814.5|13812.5|13816.5|13814.5|13812.6|13810.6|36
1646662430000|2022-03-07 14:13:50|13814.4|13812.4|13814.1|13812.1|13814.6|13812.6|13813.8|13811.8|18
1646662440000|2022-03-07 14:14:00|13814.3|13812.3|13814|13812|13814.6|13812.6|13813.1|13811.1|17
1646662450000|2022-03-07 14:14:10|13814.1|13812.1|13814.9|13812.9|13815.8|13813.8|13814.1|13812.1|24
1646662460000|2022-03-07 14:14:20|13816|13814|13817.6|13815.6|13817.9|13815.9|13815.9|13813.9|41
1646662470000|2022-03-07 14:14:30|13817.4|13815.4|13814.6|13812.6|13817.8|13815.8|13813.8|13811.8|40
1646662480000|2022-03-07 14:14:40|13814.5|13812.5|13814|13812|13817.4|13815.4|13813.6|13811.6|84
1646662490000|2022-03-07 14:14:50|13814.1|13812.1|13814.1|13812.1|13816.1|13814.1|13813.6|13811.6|128
1646662500000|2022-03-07 14:15:00|13814|13812|13814|13812|13814.9|13812.9|13813.1|13811.1|66
1646662510000|2022-03-07 14:15:10|13813.6|13811.6|13813.1|13811.1|13814.8|13812.8|13812.4|13810.4|59
1646662520000|2022-03-07 14:15:20|13813|13811|13811|13809|13813|13811|13809.1|13807.1|55
1646662530000|2022-03-07 14:15:30|13811.1|13809.1|13811.4|13809.4|13816|13814|13811.1|13809.1|54
1646662540000|2022-03-07 14:15:40|13811.3|13809.3|13812.9|13810.9|13812.9|13810.9|13811.1|13809.1|30
1646662550000|2022-03-07 14:15:50|13812.8|13810.8|13811|13809|13812.8|13810.8|13811|13809|14
1646662560000|2022-03-07 14:16:00|13811.5|13809.5|13808.9|13806.9|13811.5|13809.5|13808.9|13806.9|23
1646662570000|2022-03-07 14:16:10|13809|13807|13808|13806|13809.5|13807.5|13806.3|13804.3|86
1646662580000|2022-03-07 14:16:20|13808.3|13806.3|13810|13808|13810.1|13808.1|13807|13805|41
1646662590000|2022-03-07 14:16:30|13810.4|13808.4|13813.1|13811.1|13813.1|13811.1|13809.6|13807.6|22
1646662600000|2022-03-07 14:16:40|13813.4|13811.4|13812.8|13810.8|13814|13812|13812.1|13810.1|17
1646662610000|2022-03-07 14:16:50|13813.1|13811.1|13809.6|13807.6|13813.1|13811.1|13809.4|13807.4|36
1646662620000|2022-03-07 14:17:00|13809.8|13807.8|13807|13805|13810.6|13808.6|13807|13805|41
1646662630000|2022-03-07 14:17:10|13807.3|13805.3|13807.6|13805.6|13808.5|13806.5|13806.5|13804.5|40
1646662640000|2022-03-07 14:17:20|13807.3|13805.3|13806.6|13804.6|13808.6|13806.6|13806.6|13804.6|26
1646662650000|2022-03-07 14:17:30|13806.8|13804.8|13800.4|13798.4|13807.5|13805.5|13799.9|13797.9|163
1646662660000|2022-03-07 14:17:40|13799.9|13797.9|13804.6|13802.6|13804.6|13802.6|13799.9|13797.9|111
1646662670000|2022-03-07 14:17:50|13804.8|13802.8|13805.1|13803.1|13805.1|13803.1|13802.6|13800.6|75
1646662680000|2022-03-07 14:18:00|13804.8|13802.8|13802.8|13800.8|13805.6|13803.6|13802.1|13800.1|121
1646662690000|2022-03-07 14:18:10|13803.1|13801.1|13804.3|13802.3|13804.9|13802.9|13802.8|13800.8|45
1646662700000|2022-03-07 14:18:20|13804.4|13802.4|13806.6|13804.6|13806.6|13804.6|13803.1|13801.1|31
1646662710000|2022-03-07 14:18:30|13806.3|13804.3|13806.4|13804.4|13807.5|13805.5|13804.9|13802.9|25
1646662720000|2022-03-07 14:18:40|13806.5|13804.5|13805.5|13803.5|13809.6|13807.6|13805.4|13803.4|91
1646662730000|2022-03-07 14:18:50|13805.4|13803.4|13807.9|13805.9|13808|13806|13805.4|13803.4|14
1646662740000|2022-03-07 14:19:00|13807.8|13805.8|13806.8|13804.8|13808.1|13806.1|13806.8|13804.8|15
1646662750000|2022-03-07 14:19:10|13809|13807|13809.9|13807.9|13810.5|13808.5|13808.3|13806.3|116
1646662760000|2022-03-07 14:19:20|13809.8|13807.8|13815.6|13813.6|13815.6|13813.6|13809.3|13807.3|111
1646662770000|2022-03-07 14:19:30|13815.8|13813.8|13817.5|13815.5|13817.9|13815.9|13813.5|13811.5|75
1646662780000|2022-03-07 14:19:40|13816.9|13814.9|13818|13816|13818.8|13816.8|13816.1|13814.1|54
1646662790000|2022-03-07 14:19:50|13817.8|13815.8|13816.1|13814.1|13817.8|13815.8|13815.1|13813.1|45
1646662800000|2022-03-07 14:20:00|13816.3|13814.3|13813.4|13811.4|13816.8|13814.8|13812.9|13810.9|165
1646662810000|2022-03-07 14:20:10|13813.5|13811.5|13816.3|13814.3|13816.4|13814.4|13813.5|13811.5|41
1646662820000|2022-03-07 14:20:20|13816|13814|13821.8|13819.8|13822|13820|13815.9|13813.9|58
1646662830000|2022-03-07 14:20:30|13821.6|13819.6|13825.9|13823.9|13827.5|13825.5|13820.9|13818.9|116
1646662840000|2022-03-07 14:20:40|13825.8|13823.8|13826.8|13824.8|13827.3|13825.3|13824.8|13822.8|50
1646662850000|2022-03-07 14:20:50|13826.6|13824.6|13822.1|13820.1|13826.6|13824.6|13822.1|13820.1|68
1646662860000|2022-03-07 14:21:00|13822.3|13820.3|13822.6|13820.6|13824|13822|13821.9|13819.9|38
1646662870000|2022-03-07 14:21:10|13822.5|13820.5|13823.4|13821.4|13824|13822|13821.9|13819.9|33
1646662880000|2022-03-07 14:21:20|13823.3|13821.3|13834.1|13832.1|13840|13838|13823|13821|488
1646662890000|2022-03-07 14:21:30|13833.9|13831.9|13835.4|13833.4|13837.5|13835.5|13829.9|13827.9|119
1646662900000|2022-03-07 14:21:40|13835|13833|13831.6|13829.6|13835|13833|13830.9|13828.9|47
1646662910000|2022-03-07 14:21:50|13831.8|13829.8|13834.5|13832.5|13836.5|13834.5|13831.6|13829.6|46
1646662920000|2022-03-07 14:22:00|13835|13833|13835.9|13833.9|13836.5|13834.5|13834.4|13832.4|38
1646662930000|2022-03-07 14:22:10|13835.5|13833.5|13849.6|13847.6|13851.4|13849.4|13835.5|13833.5|396
1646662940000|2022-03-07 14:22:20|13849.3|13847.3|13849.3|13847.3|13849.3|13847.3|13842.8|13840.8|162
1646662950000|2022-03-07 14:22:30|13849.1|13847.1|13842.8|13840.8|13849.1|13847.1|13842.8|13840.8|30
1646662960000|2022-03-07 14:22:40|13842.6|13840.6|13840.3|13838.3|13842.8|13840.8|13838.6|13836.6|53
1646662970000|2022-03-07 14:22:50|13840.1|13838.1|13839.8|13837.8|13841.1|13839.1|13838.4|13836.4|54
1646662980000|2022-03-07 14:23:00|13839.4|13837.4|13837.1|13835.1|13839.9|13837.9|13836.5|13834.5|53
1646662990000|2022-03-07 14:23:10|13837.9|13835.9|13836.4|13834.4|13838.8|13836.8|13835|13833|100
1646663000000|2022-03-07 14:23:20|13836.3|13834.3|13837.1|13835.1|13839|13837|13835.9|13833.9|53
1646663010000|2022-03-07 14:23:30|13837.3|13835.3|13836.8|13834.8|13838|13836|13835.6|13833.6|77
1646663020000|2022-03-07 14:23:40|13837.1|13835.1|13837.8|13835.8|13838.1|13836.1|13836.5|13834.5|48
1646663030000|2022-03-07 14:23:50|13838.1|13836.1|13839.4|13837.4|13840.6|13838.6|13837.6|13835.6|118
1646663040000|2022-03-07 14:24:00|13838.5|13836.5|13835.1|13833.1|13839.1|13837.1|13834.5|13832.5|123
1646663050000|2022-03-07 14:24:10|13835.3|13833.3|13838.5|13836.5|13841|13839|13833.6|13831.6|89
1646663060000|2022-03-07 14:24:20|13838.1|13836.1|13833.8|13831.8|13838.1|13836.1|13833.3|13831.3|52
1646663070000|2022-03-07 14:24:30|13833.5|13831.5|13842.5|13840.5|13843.5|13841.5|13830.3|13828.3|285
1646663080000|2022-03-07 14:24:40|13842.9|13840.9|13839.3|13837.3|13845.4|13843.4|13838.6|13836.6|97
1646663090000|2022-03-07 14:24:50|13839.4|13837.4|13840.9|13838.9|13842.3|13840.3|13839.4|13837.4|54
1646663100000|2022-03-07 14:25:00|13840.6|13838.6|13837.6|13835.6|13842|13840|13837.6|13835.6|490
1646663110000|2022-03-07 14:25:10|13837.5|13835.5|13836.3|13834.3|13838|13836|13830.6|13828.6|174
1646663120000|2022-03-07 14:25:20|13836.1|13834.1|13833|13831|13836.1|13834.1|13831.4|13829.4|62
1646663130000|2022-03-07 14:25:30|13833.1|13831.1|13831.5|13829.5|13833.4|13831.4|13830.1|13828.1|65
1646663140000|2022-03-07 14:25:40|13830.6|13828.6|13831.8|13829.8|13831.8|13829.8|13828.9|13826.9|55
1646663150000|2022-03-07 14:25:50|13831.4|13829.4|13833.4|13831.4|13833.5|13831.5|13831.4|13829.4|41
1646663160000|2022-03-07 14:26:00|13833.6|13831.6|13827.3|13825.3|13833.6|13831.6|13827.3|13825.3|68
1646663170000|2022-03-07 14:26:10|13830.3|13828.3|13829.5|13827.5|13830.4|13828.4|13828.9|13826.9|78
1646663180000|2022-03-07 14:26:20|13829.1|13827.1|13829.4|13827.4|13829.5|13827.5|13827|13825|53
1646663190000|2022-03-07 14:26:30|13829.6|13827.6|13829.8|13827.8|13831.5|13829.5|13829.1|13827.1|48
1646663200000|2022-03-07 14:26:40|13828.9|13826.9|13828.3|13826.3|13829.6|13827.6|13827.5|13825.5|44
1646663210000|2022-03-07 14:26:50|13828.1|13826.1|13834.6|13832.6|13835.4|13833.4|13827|13825|85
1646663220000|2022-03-07 14:27:00|13834.8|13832.8|13835|13833|13836.5|13834.5|13833.8|13831.8|57
1646663230000|2022-03-07 14:27:10|13835.1|13833.1|13833.4|13831.4|13835.6|13833.6|13833.3|13831.3|42
1646663240000|2022-03-07 14:27:20|13833.3|13831.3|13832.9|13830.9|13837.8|13835.8|13832.5|13830.5|124
1646663250000|2022-03-07 14:27:30|13832.8|13830.8|13832.9|13830.9|13834.1|13832.1|13829.6|13827.6|57
1646663260000|2022-03-07 14:27:40|13833.1|13831.1|13841.3|13839.3|13841.6|13839.6|13833.1|13831.1|101
1646663270000|2022-03-07 14:27:50|13841.4|13839.4|13835.5|13833.5|13841.5|13839.5|13835|13833|47
1646663280000|2022-03-07 14:28:00|13834.9|13832.9|13835.4|13833.4|13837.1|13835.1|13833.4|13831.4|92
1646663290000|2022-03-07 14:28:10|13835.5|13833.5|13835|13833|13837.6|13835.6|13833.4|13831.4|84
1646663300000|2022-03-07 14:28:20|13826.4|13824.4|13830|13828|13830.1|13828.1|13824.9|13822.9|397
1646663310000|2022-03-07 14:28:30|13829.9|13827.9|13822.6|13820.6|13830|13828|13821.5|13819.5|276
1646663320000|2022-03-07 14:28:40|13822.5|13820.5|13827.3|13825.3|13827.6|13825.6|13821.9|13819.9|400
1646663330000|2022-03-07 14:28:50|13826.9|13824.9|13829.9|13827.9|13831.8|13829.8|13826.9|13824.9|121
1646663340000|2022-03-07 14:29:00|13831.1|13829.1|13830.9|13828.9|13832.4|13830.4|13829.1|13827.1|119
1646663350000|2022-03-07 14:29:10|13831|13829|13827|13825|13831.1|13829.1|13827|13825|139
1646663360000|2022-03-07 14:29:20|13827.3|13825.3|13830.6|13828.6|13830.6|13828.6|13825.5|13823.5|170
1646663370000|2022-03-07 14:29:30|13829.3|13827.3|13833.8|13831.8|13834.6|13832.6|13828.8|13826.8|217
1646663380000|2022-03-07 14:29:40|13833.6|13831.6|13831|13829|13833.8|13831.8|13830.4|13828.4|128
1646663390000|2022-03-07 14:29:50|13831.3|13829.3|13835.4|13833.4|13835.8|13833.8|13830|13828|212
1646663400000|2022-03-07 14:30:00|13835.3|13833.3|13843.3|13842.3|13847.8|13846.8|13833.6|13832.6|1115
1646663410000|2022-03-07 14:30:10|13842.8|13841.8|13853|13852|13853.4|13852.4|13842.1|13841.1|893
1646663420000|2022-03-07 14:30:20|13852.6|13851.6|13845.6|13844.6|13853.5|13852.5|13842|13841|593
1646663430000|2022-03-07 14:30:30|13845.5|13844.5|13847.3|13846.3|13850.4|13849.4|13840.5|13839.5|366
1646663440000|2022-03-07 14:30:40|13848.6|13847.6|13855.9|13854.9|13864.9|13863.9|13846.1|13845.1|537
1646663450000|2022-03-07 14:30:50|13855.8|13854.8|13863.3|13862.3|13863.3|13862.3|13850.6|13849.6|376
1646663460000|2022-03-07 14:31:00|13863.5|13862.5|13867.6|13866.6|13870.5|13869.5|13863.1|13862.1|654
1646663470000|2022-03-07 14:31:10|13868|13867|13872.3|13871.3|13872.3|13871.3|13866.3|13865.3|451
1646663480000|2022-03-07 14:31:20|13872|13871|13870|13869|13872.5|13871.5|13865.9|13864.9|497
1646663490000|2022-03-07 14:31:30|13869.9|13868.9|13865.3|13864.3|13870.6|13869.6|13864.5|13863.5|451
1646663500000|2022-03-07 14:31:40|13865.6|13864.6|13874.9|13873.9|13876.1|13875.1|13863.3|13862.3|361
1646663510000|2022-03-07 14:31:50|13874.5|13873.5|13878.8|13877.8|13880.1|13879.1|13873|13872|648
1646663520000|2022-03-07 14:32:00|13878.4|13877.4|13871.4|13870.4|13882.5|13881.5|13868|13867|888
1646663530000|2022-03-07 14:32:10|13872|13871|13867.6|13866.6|13874.1|13873.1|13865.9|13864.9|332
1646663540000|2022-03-07 14:32:20|13868.3|13867.3|13858.5|13857.5|13868.3|13867.3|13858.1|13857.1|554
1646663550000|2022-03-07 14:32:30|13859|13858|13854.9|13853.9|13860|13859|13854.8|13853.8|353
1646663560000|2022-03-07 14:32:40|13853.9|13852.9|13849.5|13848.5|13856.8|13855.8|13846.5|13845.5|809
1646663570000|2022-03-07 14:32:50|13849.6|13848.6|13851.6|13850.6|13851.9|13850.9|13846.5|13845.5|353
1646663580000|2022-03-07 14:33:00|13851.5|13850.5|13859.6|13858.6|13860|13859|13851.4|13850.4|328
1646663590000|2022-03-07 14:33:10|13859.9|13858.9|13853.1|13852.1|13863|13862|13853.1|13852.1|365
1646663600000|2022-03-07 14:33:20|13853.5|13852.5|13842.1|13841.1|13854.8|13853.8|13842.1|13841.1|401
1646663610000|2022-03-07 14:33:30|13841.9|13840.9|13850.4|13849.4|13853.5|13852.5|13839.1|13838.1|395
1646663620000|2022-03-07 14:33:40|13850.5|13849.5|13832.5|13831.5|13850.8|13849.8|13832.4|13831.4|412
1646663630000|2022-03-07 14:33:50|13832.3|13831.3|13834.6|13833.6|13836.4|13835.4|13829.6|13828.6|387
1646663640000|2022-03-07 14:34:00|13833.6|13832.6|13829.5|13828.5|13841|13840|13828.9|13827.9|385
1646663650000|2022-03-07 14:34:10|13829.8|13828.8|13833.9|13832.9|13836.1|13835.1|13828.4|13827.4|286
1646663660000|2022-03-07 14:34:20|13833.5|13832.5|13828.3|13827.3|13834.3|13833.3|13823.8|13822.8|291
1646663670000|2022-03-07 14:34:30|13828.1|13827.1|13820.3|13819.3|13829.6|13828.6|13818.3|13817.3|409
1646663680000|2022-03-07 14:34:40|13821|13820|13817.8|13816.8|13823.6|13822.6|13815.5|13814.5|237
1646663690000|2022-03-07 14:34:50|13818.1|13817.1|13816.5|13815.5|13819.8|13818.8|13812.6|13811.6|342
1646663700000|2022-03-07 14:35:00|13817|13816|13804.9|13803.9|13817.1|13816.1|13801.8|13800.8|876
1646663710000|2022-03-07 14:35:10|13804.5|13803.5|13811.4|13810.4|13811.8|13810.8|13803.6|13802.6|276
1646663720000|2022-03-07 14:35:20|13811.3|13810.3|13813.4|13812.4|13816.9|13815.9|13810.5|13809.5|360
1646663730000|2022-03-07 14:35:30|13813|13812|13809|13808|13816|13815|13806.1|13805.1|301
1646663740000|2022-03-07 14:35:40|13808.6|13807.6|13807.9|13806.9|13810.3|13809.3|13800.4|13799.4|405
1646663750000|2022-03-07 14:35:50|13807.8|13806.8|13815.3|13814.3|13818.1|13817.1|13807.8|13806.8|394
1646663760000|2022-03-07 14:36:00|13814.9|13813.9|13820.1|13819.1|13824.5|13823.5|13814.1|13813.1|603
1646663770000|2022-03-07 14:36:10|13819.8|13818.8|13825|13824|13828|13827|13817.1|13816.1|421
1646663780000|2022-03-07 14:36:20|13825.1|13824.1|13822.8|13821.8|13829|13828|13820.8|13819.8|293
1646663790000|2022-03-07 14:36:30|13824|13823|13830.4|13829.4|13832.3|13831.3|13818.6|13817.6|452
1646663800000|2022-03-07 14:36:40|13830.6|13829.6|13828|13827|13835.3|13834.3|13827.4|13826.4|316
1646663810000|2022-03-07 14:36:50|13828.9|13827.9|13829|13828|13829.9|13828.9|13823.9|13822.9|309
1646663820000|2022-03-07 14:37:00|13828.4|13827.4|13838|13837|13844.3|13843.3|13827.6|13826.6|470
1646663830000|2022-03-07 14:37:10|13837.9|13836.9|13822|13821|13840|13839|13821.6|13820.6|333
1646663840000|2022-03-07 14:37:20|13821.9|13820.9|13827|13826|13827.3|13826.3|13821|13820|246
1646663850000|2022-03-07 14:37:30|13826.6|13825.6|13837.8|13836.8|13840|13839|13826.5|13825.5|224
1646663860000|2022-03-07 14:37:40|13837.6|13836.6|13839|13838|13839.3|13838.3|13833.3|13832.3|197
1646663870000|2022-03-07 14:37:50|13838.1|13837.1|13841.8|13840.8|13841.8|13840.8|13836.4|13835.4|179
1646663880000|2022-03-07 14:38:00|13841.5|13840.5|13858.5|13857.5|13859.5|13858.5|13840.4|13839.4|573
1646663890000|2022-03-07 14:38:10|13859|13858|13865.1|13864.1|13872.5|13871.5|13858.1|13857.1|741
1646663900000|2022-03-07 14:38:20|13864.9|13863.9|13850.9|13849.9|13866.9|13865.9|13850.9|13849.9|434
1646663910000|2022-03-07 14:38:30|13850.1|13849.1|13832.9|13831.9|13850.9|13849.9|13831.9|13830.9|568
1646663920000|2022-03-07 14:38:40|13832|13831|13826.6|13825.6|13838.9|13837.9|13825.9|13824.9|854
1646663930000|2022-03-07 14:38:50|13826.5|13825.5|13825.3|13824.3|13831.6|13830.6|13824.1|13823.1|268
1646663940000|2022-03-07 14:39:00|13824.5|13823.5|13829.6|13828.6|13829.9|13828.9|13817.6|13816.6|396
1646663950000|2022-03-07 14:39:10|13830.5|13829.5|13831.1|13830.1|13838.1|13837.1|13829.4|13828.4|424
1646663960000|2022-03-07 14:39:20|13831.4|13830.4|13838|13837|13839.9|13838.9|13831.4|13830.4|239
1646663970000|2022-03-07 14:39:30|13837.6|13836.6|13842.9|13841.9|13843.1|13842.1|13834.1|13833.1|477
1646663980000|2022-03-07 14:39:40|13842.6|13841.6|13839.8|13838.8|13842.9|13841.9|13835.4|13834.4|235
1646663990000|2022-03-07 14:39:50|13840.3|13839.3|13839.1|13838.1|13844.3|13843.3|13831.3|13830.3|375
1646664000000|2022-03-07 14:40:00|13838.3|13837.3|13829.6|13828.6|13841.9|13840.9|13829.1|13828.1|1015
1646664010000|2022-03-07 14:40:10|13829.5|13828.5|13820.3|13819.3|13831.6|13830.6|13815.9|13814.9|566
1646664020000|2022-03-07 14:40:20|13819.9|13818.9|13808.9|13807.9|13820.3|13819.3|13805.4|13804.4|470
1646664030000|2022-03-07 14:40:30|13809.1|13808.1|13814.9|13813.9|13819.1|13818.1|13809.1|13808.1|300
1646664040000|2022-03-07 14:40:40|13815|13814|13824.4|13823.4|13827.6|13826.6|13813.4|13812.4|316
1646664050000|2022-03-07 14:40:50|13824.3|13823.3|13826.4|13825.4|13830|13829|13822.9|13821.9|237
1646664060000|2022-03-07 14:41:00|13825.4|13824.4|13839.1|13838.1|13842.6|13841.6|13825.4|13824.4|552
1646664070000|2022-03-07 14:41:10|13838.6|13837.6|13832.5|13831.5|13838.8|13837.8|13825.6|13824.6|301
1646664080000|2022-03-07 14:41:20|13832.4|13831.4|13823.8|13822.8|13839.1|13838.1|13823.8|13822.8|322
1646664090000|2022-03-07 14:41:30|13822.8|13821.8|13808.6|13807.6|13822.8|13821.8|13807.8|13806.8|391
1646664100000|2022-03-07 14:41:40|13810.6|13809.6|13803.5|13802.5|13812.1|13811.1|13801.8|13800.8|492
1646664110000|2022-03-07 14:41:50|13803.8|13802.8|13804.9|13803.9|13809.1|13808.1|13802.9|13801.9|218
1646664120000|2022-03-07 14:42:00|13804.8|13803.8|13796.9|13795.9|13805.4|13804.4|13796.1|13795.1|505
1646664130000|2022-03-07 14:42:10|13796.4|13795.4|13791.3|13790.3|13800.1|13799.1|13791.3|13790.3|525
1646664140000|2022-03-07 14:42:20|13791.4|13790.4|13784.9|13783.9|13791.8|13790.8|13784.4|13783.4|564
1646664150000|2022-03-07 14:42:30|13784.8|13783.8|13776.8|13775.8|13784.9|13783.9|13776.8|13775.8|485
1646664160000|2022-03-07 14:42:40|13777.1|13776.1|13774|13773|13778|13777|13767.6|13766.6|726
1646664170000|2022-03-07 14:42:50|13773.9|13772.9|13772.4|13771.4|13776.6|13775.6|13771.3|13770.3|379
1646664180000|2022-03-07 14:43:00|13772.6|13771.6|13768.6|13767.6|13775.1|13774.1|13768.5|13767.5|320
1646664190000|2022-03-07 14:43:10|13768.4|13767.4|13767.1|13766.1|13771.8|13770.8|13766|13765|439
1646664200000|2022-03-07 14:43:20|13767.3|13766.3|13765.1|13764.1|13769.1|13768.1|13764.4|13763.4|393
1646664210000|2022-03-07 14:43:30|13766.9|13765.9|13769|13768|13772|13771|13765.4|13764.4|279
1646664220000|2022-03-07 14:43:40|13769.1|13768.1|13766.4|13765.4|13769.1|13768.1|13760.9|13759.9|413
1646664230000|2022-03-07 14:43:50|13766|13765|13771.4|13770.4|13772.1|13771.1|13764.6|13763.6|401
1646664240000|2022-03-07 14:44:00|13770.9|13769.9|13768.1|13767.1|13771.9|13770.9|13763.9|13762.9|386
1646664250000|2022-03-07 14:44:10|13767.1|13766.1|13752|13751|13767.1|13766.1|13750.8|13749.8|539
1646664260000|2022-03-07 14:44:20|13752.4|13751.4|13761.9|13760.9|13761.9|13760.9|13748.4|13747.4|525
1646664270000|2022-03-07 14:44:30|13761.8|13760.8|13770.5|13769.5|13770.5|13769.5|13758.1|13757.1|384
1646664280000|2022-03-07 14:44:40|13772.1|13771.1|13774.9|13773.9|13776.6|13775.6|13770.9|13769.9|438
1646664290000|2022-03-07 14:44:50|13774.8|13773.8|13762.1|13761.1|13775.5|13774.5|13762.1|13761.1|529
1646664300000|2022-03-07 14:45:00|13762|13761|13770.4|13769.4|13771.9|13770.9|13758.3|13757.3|743
1646664310000|2022-03-07 14:45:10|13768.9|13767.9|13777.5|13776.5|13778.9|13777.9|13768.9|13767.9|439
1646664320000|2022-03-07 14:45:20|13777.4|13776.4|13779.6|13778.6|13783.4|13782.4|13774.4|13773.4|462
1646664330000|2022-03-07 14:45:30|13779.5|13778.5|13779.1|13778.1|13780.6|13779.6|13774.9|13773.9|245
1646664340000|2022-03-07 14:45:40|13779.5|13778.5|13773.9|13772.9|13783|13782|13773.4|13772.4|316
1646664350000|2022-03-07 14:45:50|13773.8|13772.8|13772.9|13771.9|13780.9|13779.9|13771|13770|238
1646664360000|2022-03-07 14:46:00|13773.6|13772.6|13765.1|13764.1|13778.5|13777.5|13758.6|13757.6|510
1646664370000|2022-03-07 14:46:10|13765.9|13764.9|13764.4|13763.4|13767|13766|13761.8|13760.8|293
1646664380000|2022-03-07 14:46:20|13764.3|13763.3|13757.8|13756.8|13770.1|13769.1|13757.6|13756.6|386
1646664390000|2022-03-07 14:46:30|13757.6|13756.6|13746.9|13745.9|13758|13757|13745.5|13744.5|605
1646664400000|2022-03-07 14:46:40|13746.6|13745.6|13750.9|13749.9|13751.5|13750.5|13743.6|13742.6|435
1646664410000|2022-03-07 14:46:50|13750.8|13749.8|13744.8|13743.8|13751.4|13750.4|13742.3|13741.3|264
1646664420000|2022-03-07 14:47:00|13745.4|13744.4|13738.1|13737.1|13748.4|13747.4|13734.5|13733.5|672
1646664430000|2022-03-07 14:47:10|13738.6|13737.6|13743.9|13742.9|13744.3|13743.3|13738.5|13737.5|257
1646664440000|2022-03-07 14:47:20|13744.4|13743.4|13738|13737|13744.6|13743.6|13736.8|13735.8|323
1646664450000|2022-03-07 14:47:30|13738.3|13737.3|13738.8|13737.8|13743.6|13742.6|13736.4|13735.4|270
1646664460000|2022-03-07 14:47:40|13739.9|13738.9|13740|13739|13741.8|13740.8|13737.1|13736.1|153
1646664470000|2022-03-07 14:47:50|13740.5|13739.5|13740.8|13739.8|13743.8|13742.8|13736.3|13735.3|254
1646664480000|2022-03-07 14:48:00|13740.9|13739.9|13730.6|13729.6|13741.4|13740.4|13729.6|13728.6|611
1646664490000|2022-03-07 14:48:10|13730.9|13729.9|13733.1|13732.1|13736.3|13735.3|13730.8|13729.8|344
1646664500000|2022-03-07 14:48:20|13732.1|13731.1|13738.4|13737.4|13739.5|13738.5|13730.8|13729.8|311
1646664510000|2022-03-07 14:48:30|13738.8|13737.8|13742.9|13741.9|13745.1|13744.1|13736.6|13735.6|344
1646664520000|2022-03-07 14:48:40|13742.6|13741.6|13742.8|13741.8|13749.1|13748.1|13740.6|13739.6|354
1646664530000|2022-03-07 14:48:50|13742.9|13741.9|13735.1|13734.1|13744.8|13743.8|13733.8|13732.8|506
1646664540000|2022-03-07 14:49:00|13735.3|13734.3|13733.6|13732.6|13735.4|13734.4|13727.6|13726.6|458
1646664550000|2022-03-07 14:49:10|13734.5|13733.5|13747.1|13746.1|13747.1|13746.1|13734.5|13733.5|405
1646664560000|2022-03-07 14:49:20|13746.9|13745.9|13746.4|13745.4|13747.4|13746.4|13741|13740|242
1646664570000|2022-03-07 14:49:30|13745.9|13744.9|13740.4|13739.4|13748.1|13747.1|13738.8|13737.8|243
1646664580000|2022-03-07 14:49:40|13740|13739|13738.8|13737.8|13740.5|13739.5|13734.5|13733.5|202
1646664590000|2022-03-07 14:49:50|13737.4|13736.4|13745|13744|13745.6|13744.6|13737|13736|241
1646664600000|2022-03-07 14:50:00|13745.3|13744.3|13753.6|13752.6|13754.3|13753.3|13745.3|13744.3|560
1646664610000|2022-03-07 14:50:10|13752.8|13751.8|13757.6|13756.6|13758.4|13757.4|13752|13751|386
1646664620000|2022-03-07 14:50:20|13757.8|13756.8|13764.1|13763.1|13765.1|13764.1|13757.1|13756.1|457
1646664630000|2022-03-07 14:50:30|13764.3|13763.3|13760.4|13759.4|13766|13765|13758.9|13757.9|304
1646664640000|2022-03-07 14:50:40|13760.8|13759.8|13763.4|13762.4|13764.1|13763.1|13759.5|13758.5|169
1646664650000|2022-03-07 14:50:50|13763.5|13762.5|13760.6|13759.6|13767.3|13766.3|13760.3|13759.3|460
1646664660000|2022-03-07 14:51:00|13760.8|13759.8|13760.4|13759.4|13767.1|13766.1|13759|13758|279
1646664670000|2022-03-07 14:51:10|13760.3|13759.3|13759.9|13758.9|13768.9|13767.9|13759.6|13758.6|274
1646664680000|2022-03-07 14:51:20|13759.8|13758.8|13750.6|13749.6|13760|13759|13750.1|13749.1|247
1646664690000|2022-03-07 14:51:30|13750.5|13749.5|13741.4|13740.4|13752.6|13751.6|13738.8|13737.8|409
1646664700000|2022-03-07 14:51:40|13741.1|13740.1|13752.3|13751.3|13752.3|13751.3|13740.9|13739.9|333
1646664710000|2022-03-07 14:51:50|13751.9|13750.9|13752.3|13751.3|13756.3|13755.3|13751|13750|195
1646664720000|2022-03-07 14:52:00|13752.4|13751.4|13762|13761|13764.9|13763.9|13752.4|13751.4|251
1646664730000|2022-03-07 14:52:10|13762.1|13761.1|13753.8|13752.8|13762.4|13761.4|13748.8|13747.8|224
1646664740000|2022-03-07 14:52:20|13753.4|13752.4|13753.1|13752.1|13756.5|13755.5|13749.6|13748.6|102
1646664750000|2022-03-07 14:52:30|13753|13752|13746.1|13745.1|13753.9|13752.9|13744.9|13743.9|225
1646664760000|2022-03-07 14:52:40|13747.4|13746.4|13739.8|13738.8|13750.3|13749.3|13739.8|13738.8|321
1646664770000|2022-03-07 14:52:50|13740.1|13739.1|13744.6|13743.6|13748.9|13747.9|13740.1|13739.1|234
1646664780000|2022-03-07 14:53:00|13744.1|13743.1|13733|13732|13747.5|13746.5|13732.6|13731.6|425
1646664790000|2022-03-07 14:53:10|13733.1|13732.1|13720.5|13719.5|13733.5|13732.5|13718.4|13717.4|693
1646664800000|2022-03-07 14:53:20|13720.4|13719.4|13732.3|13731.3|13733|13732|13718.8|13717.8|405
1646664810000|2022-03-07 14:53:30|13732.6|13731.6|13728.1|13727.1|13733.5|13732.5|13726.9|13725.9|235
1646664820000|2022-03-07 14:53:40|13727.8|13726.8|13734.3|13733.3|13735|13734|13726.8|13725.8|290
1646664830000|2022-03-07 14:53:50|13734|13733|13732.1|13731.1|13736.5|13735.5|13729.9|13728.9|245
1646664840000|2022-03-07 14:54:00|13732.4|13731.4|13742.3|13741.3|13743.6|13742.6|13730.5|13729.5|532
1646664850000|2022-03-07 14:54:10|13741.9|13740.9|13747.3|13746.3|13751.8|13750.8|13741.4|13740.4|526
1646664860000|2022-03-07 14:54:20|13746.9|13745.9|13754.8|13753.8|13755.6|13754.6|13744.3|13743.3|409
1646664870000|2022-03-07 14:54:30|13754.6|13753.6|13748.6|13747.6|13755.5|13754.5|13747.5|13746.5|313
1646664880000|2022-03-07 14:54:40|13749.4|13748.4|13744.4|13743.4|13750.9|13749.9|13742.8|13741.8|217
1646664890000|2022-03-07 14:54:50|13744.6|13743.6|13747.9|13746.9|13748.3|13747.3|13742.1|13741.1|215
1646664900000|2022-03-07 14:55:00|13746.5|13745.5|13749.3|13748.3|13751.6|13750.6|13744.1|13743.1|428
1646664910000|2022-03-07 14:55:10|13748.8|13747.8|13747.6|13746.6|13752.4|13751.4|13745.8|13744.8|232
1646664920000|2022-03-07 14:55:20|13747.4|13746.4|13747.9|13746.9|13749.1|13748.1|13740.3|13739.3|405
1646664930000|2022-03-07 14:55:30|13748.3|13747.3|13748.3|13747.3|13756.5|13755.5|13748.3|13747.3|282
1646664940000|2022-03-07 14:55:40|13748|13747|13743.3|13742.3|13748.6|13747.6|13738.1|13737.1|314
1646664950000|2022-03-07 14:55:50|13743|13742|13751.5|13750.5|13754.4|13753.4|13741.9|13740.9|251
1646664960000|2022-03-07 14:56:00|13751.4|13750.4|13755.4|13754.4|13758.9|13757.9|13750.4|13749.4|448
1646664970000|2022-03-07 14:56:10|13755.5|13754.5|13758.6|13757.6|13758.6|13757.6|13748|13747|392
1646664980000|2022-03-07 14:56:20|13758.3|13757.3|13760|13759|13760.5|13759.5|13753.8|13752.8|228
1646664990000|2022-03-07 14:56:30|13759.4|13758.4|13768.4|13767.4|13769.6|13768.6|13757.9|13756.9|414
1646665000000|2022-03-07 14:56:40|13768.1|13767.1|13765.8|13764.8|13769.5|13768.5|13764.5|13763.5|257
1646665010000|2022-03-07 14:56:50|13766.4|13765.4|13759.1|13758.1|13766.8|13765.8|13755.5|13754.5|309
1646665020000|2022-03-07 14:57:00|13758.9|13757.9|13745.4|13744.4|13759|13758|13745.1|13744.1|309
1646665030000|2022-03-07 14:57:10|13745.1|13744.1|13740.6|13739.6|13746.4|13745.4|13739.9|13738.9|322
1646665040000|2022-03-07 14:57:20|13740.5|13739.5|13743.1|13742.1|13744.6|13743.6|13738.8|13737.8|169
1646665050000|2022-03-07 14:57:30|13742.9|13741.9|13737|13736|13745.4|13744.4|13737|13736|237
1646665060000|2022-03-07 14:57:40|13736.8|13735.8|13729.9|13728.9|13737.5|13736.5|13725.6|13724.6|490
1646665070000|2022-03-07 14:57:50|13730.5|13729.5|13735.6|13734.6|13736.5|13735.5|13727.1|13726.1|255
1646665080000|2022-03-07 14:58:00|13735.9|13734.9|13725.1|13724.1|13735.9|13734.9|13721.1|13720.1|600
1646665090000|2022-03-07 14:58:10|13726.1|13725.1|13713.8|13712.8|13726.3|13725.3|13712|13711|524
1646665100000|2022-03-07 14:58:20|13713.9|13712.9|13711.3|13710.3|13715.4|13714.4|13708.9|13707.9|357
1646665110000|2022-03-07 14:58:30|13710.9|13709.9|13709.9|13708.9|13711|13710|13699.4|13698.4|762
1646665120000|2022-03-07 14:58:40|13710.3|13709.3|13713.8|13712.8|13715.9|13714.9|13708|13707|380
1646665130000|2022-03-07 14:58:50|13713.9|13712.9|13708.4|13707.4|13715.4|13714.4|13708.1|13707.1|240
1646665140000|2022-03-07 14:59:00|13707.4|13706.4|13695.3|13694.3|13707.4|13706.4|13694.4|13693.4|399
1646665150000|2022-03-07 14:59:10|13695.1|13694.1|13691.4|13690.4|13695.1|13694.1|13689|13688|386
1646665160000|2022-03-07 14:59:20|13690.3|13689.3|13690.1|13689.1|13691.1|13690.1|13683.4|13682.4|867
1646665170000|2022-03-07 14:59:30|13690.3|13689.3|13693.1|13692.1|13694.8|13693.8|13687.6|13686.6|373
1646665180000|2022-03-07 14:59:40|13693.3|13692.3|13691.4|13690.4|13697.5|13696.5|13684.6|13683.6|446
1646665190000|2022-03-07 14:59:50|13691.1|13690.1|13677.4|13676.4|13691.1|13690.1|13677.4|13676.4|337
1646665200000|2022-03-07 15:00:00|13677|13676|13682.5|13681.5|13682.9|13681.9|13668|13667|1154
1646665210000|2022-03-07 15:00:10|13682.1|13681.1|13687.9|13686.9|13688.5|13687.5|13679.6|13678.6|463
1646665220000|2022-03-07 15:00:20|13688|13687|13681.5|13680.5|13689.1|13688.1|13680|13679|361
1646665230000|2022-03-07 15:00:30|13681.6|13680.6|13674.9|13673.9|13683.9|13682.9|13671.3|13670.3|510
1646665240000|2022-03-07 15:00:40|13675.3|13674.3|13670.8|13669.8|13679|13678|13669.4|13668.4|441
1646665250000|2022-03-07 15:00:50|13671|13670|13671.8|13670.8|13675.4|13674.4|13668.8|13667.8|343
1646665260000|2022-03-07 15:01:00|13672.6|13671.6|13674.1|13673.1|13678.4|13677.4|13668.3|13667.3|428
1646665270000|2022-03-07 15:01:10|13674|13673|13681.8|13680.8|13684.5|13683.5|13673.9|13672.9|266
1646665280000|2022-03-07 15:01:20|13681.4|13680.4|13679.4|13678.4|13683.9|13682.9|13677.6|13676.6|199
1646665290000|2022-03-07 15:01:30|13680.1|13679.1|13673.4|13672.4|13681.4|13680.4|13672.8|13671.8|150
1646665300000|2022-03-07 15:01:40|13673.6|13672.6|13668.6|13667.6|13677.6|13676.6|13666.6|13665.6|418
1646665310000|2022-03-07 15:01:50|13668.9|13667.9|13664.4|13663.4|13670.4|13669.4|13662.9|13661.9|309
1646665320000|2022-03-07 15:02:00|13664.8|13663.8|13659.8|13658.8|13667.4|13666.4|13659.8|13658.8|406
1646665330000|2022-03-07 15:02:10|13659.9|13658.9|13661.6|13660.6|13663.6|13662.6|13655.5|13654.5|448
1646665340000|2022-03-07 15:02:20|13661.8|13660.8|13659.9|13658.9|13666.1|13665.1|13659.9|13658.9|274
1646665350000|2022-03-07 15:02:30|13659.8|13658.8|13670.4|13669.4|13671.9|13670.9|13657.1|13656.1|429
1646665360000|2022-03-07 15:02:40|13670.5|13669.5|13664.8|13663.8|13670.5|13669.5|13661.4|13660.4|207
1646665370000|2022-03-07 15:02:50|13664.6|13663.6|13674.4|13673.4|13678.5|13677.5|13664.4|13663.4|306
1646665380000|2022-03-07 15:03:00|13674.8|13673.8|13679.9|13678.9|13684|13683|13673.9|13672.9|457
1646665390000|2022-03-07 15:03:10|13679.8|13678.8|13677.6|13676.6|13681.1|13680.1|13675.5|13674.5|180
1646665400000|2022-03-07 15:03:20|13678.6|13677.6|13672.4|13671.4|13679.1|13678.1|13670.9|13669.9|221
1646665410000|2022-03-07 15:03:30|13672.1|13671.1|13675.8|13674.8|13676.4|13675.4|13671.4|13670.4|89
1646665420000|2022-03-07 15:03:40|13675.6|13674.6|13680.8|13679.8|13682.4|13681.4|13673.4|13672.4|190
1646665430000|2022-03-07 15:03:50|13680.9|13679.9|13676|13675|13683.1|13682.1|13674.8|13673.8|138
1646665440000|2022-03-07 15:04:00|13675.9|13674.9|13675.6|13674.6|13677.3|13676.3|13671.1|13670.1|159
1646665450000|2022-03-07 15:04:10|13675.5|13674.5|13669.1|13668.1|13675.5|13674.5|13667.4|13666.4|228
1646665460000|2022-03-07 15:04:20|13669.4|13668.4|13669.1|13668.1|13673.9|13672.9|13668.1|13667.1|206
1646665470000|2022-03-07 15:04:30|13669.3|13668.3|13675.9|13674.9|13675.9|13674.9|13665.3|13664.3|206
1646665480000|2022-03-07 15:04:40|13675.6|13674.6|13683.1|13682.1|13686.6|13685.6|13675.6|13674.6|404
1646665490000|2022-03-07 15:04:50|13682.1|13681.1|13676.8|13675.8|13685.4|13684.4|13676.8|13675.8|194
1646665500000|2022-03-07 15:05:00|13676.5|13675.5|13667.9|13666.9|13678|13677|13665.4|13664.4|275
1646665510000|2022-03-07 15:05:10|13667.6|13666.6|13673.8|13672.8|13674.6|13673.6|13663|13662|321
1646665520000|2022-03-07 15:05:20|13673.4|13672.4|13675.9|13674.9|13681.1|13680.1|13669.6|13668.6|264
1646665530000|2022-03-07 15:05:30|13675.3|13674.3|13677.6|13676.6|13678.5|13677.5|13669.3|13668.3|179
1646665540000|2022-03-07 15:05:40|13677.9|13676.9|13676.4|13675.4|13685.6|13684.6|13673.9|13672.9|291
1646665550000|2022-03-07 15:05:50|13675.1|13674.1|13676.6|13675.6|13680|13679|13674.3|13673.3|173
1646665560000|2022-03-07 15:06:00|13676.5|13675.5|13680.1|13679.1|13680.5|13679.5|13671.1|13670.1|223
1646665570000|2022-03-07 15:06:10|13679|13678|13682.5|13681.5|13684|13683|13677.5|13676.5|262
1646665580000|2022-03-07 15:06:20|13684|13683|13678.9|13677.9|13692.6|13691.6|13677.5|13676.5|568
1646665590000|2022-03-07 15:06:30|13678.5|13677.5|13681.4|13680.4|13685.9|13684.9|13677.1|13676.1|380
1646665600000|2022-03-07 15:06:40|13681.9|13680.9|13683.1|13682.1|13686|13685|13681.6|13680.6|203
1646665610000|2022-03-07 15:06:50|13683.5|13682.5|13682.3|13681.3|13684.6|13683.6|13679.5|13678.5|270
1646665620000|2022-03-07 15:07:00|13681.1|13680.1|13687.9|13686.9|13688|13687|13678.4|13677.4|184
1646665630000|2022-03-07 15:07:10|13687.8|13686.8|13691.9|13690.9|13697.1|13696.1|13687.8|13686.8|465
1646665640000|2022-03-07 15:07:20|13691.6|13690.6|13681.8|13680.8|13691.6|13690.6|13680.6|13679.6|293
1646665650000|2022-03-07 15:07:30|13682|13681|13686.1|13685.1|13686.1|13685.1|13682|13681|175
1646665660000|2022-03-07 15:07:40|13686.4|13685.4|13691.6|13690.6|13692.4|13691.4|13685.1|13684.1|258
1646665670000|2022-03-07 15:07:50|13691.4|13690.4|13687.9|13686.9|13693|13692|13686.1|13685.1|154
1646665680000|2022-03-07 15:08:00|13687.8|13686.8|13691.4|13690.4|13692.1|13691.1|13681.4|13680.4|187
1646665690000|2022-03-07 15:08:10|13691.1|13690.1|13689.4|13688.4|13696.6|13695.6|13689.1|13688.1|256
1646665700000|2022-03-07 15:08:20|13688.6|13687.6|13692.5|13691.5|13695.4|13694.4|13688.5|13687.5|165
1646665710000|2022-03-07 15:08:30|13692.6|13691.6|13691.9|13690.9|13696.4|13695.4|13691.1|13690.1|172
1646665720000|2022-03-07 15:08:40|13692.3|13691.3|13691|13690|13693.3|13692.3|13687.4|13686.4|206
1646665730000|2022-03-07 15:08:50|13691.1|13690.1|13684.8|13683.8|13692.4|13691.4|13683.5|13682.5|166
1646665740000|2022-03-07 15:09:00|13684.5|13683.5|13681.3|13680.3|13685.8|13684.8|13678.4|13677.4|262
1646665750000|2022-03-07 15:09:10|13681.1|13680.1|13679.5|13678.5|13682.6|13681.6|13676.5|13675.5|251
1646665760000|2022-03-07 15:09:20|13678.9|13677.9|13676.6|13675.6|13681.4|13680.4|13674.4|13673.4|156
1646665770000|2022-03-07 15:09:30|13677.1|13676.1|13677.4|13676.4|13680.9|13679.9|13673.1|13672.1|253
1646665780000|2022-03-07 15:09:40|13677.1|13676.1|13682.9|13681.9|13685.1|13684.1|13674.6|13673.6|336
1646665790000|2022-03-07 15:09:50|13683.8|13682.8|13680.4|13679.4|13686.9|13685.9|13679.9|13678.9|190
1646665800000|2022-03-07 15:10:00|13678.4|13677.4|13683|13682|13684.7|13683.7|13670.7|13669.7|372
1646665810000|2022-03-07 15:10:10|13683.7|13682.7|13684.3|13683.3|13692.8|13691.8|13682.2|13681.2|413
1646665820000|2022-03-07 15:10:20|13683.4|13682.4|13679.8|13678.8|13683.9|13682.9|13677.7|13676.7|237
1646665830000|2022-03-07 15:10:30|13679.7|13678.7|13676|13675|13684|13683|13674.7|13673.7|172
1646665840000|2022-03-07 15:10:40|13674.9|13673.9|13663.3|13662.3|13674.9|13673.9|13663.2|13662.2|383
1646665850000|2022-03-07 15:10:50|13663.7|13662.7|13658.7|13657.7|13663.7|13662.7|13657.9|13656.9|394
1646665860000|2022-03-07 15:11:00|13658.5|13657.5|13651.7|13650.7|13659.7|13658.7|13649.9|13648.9|545
1646665870000|2022-03-07 15:11:10|13651.5|13650.5|13662.2|13661.2|13663.2|13662.2|13650.2|13649.2|288
1646665880000|2022-03-07 15:11:20|13662.3|13661.3|13656|13655|13663.4|13662.4|13654.3|13653.3|223
1646665890000|2022-03-07 15:11:30|13654.8|13653.8|13651.2|13650.2|13658.4|13657.4|13647.7|13646.7|341
1646665900000|2022-03-07 15:11:40|13651.5|13650.5|13650.7|13649.7|13651.7|13650.7|13643.3|13642.3|407
1646665910000|2022-03-07 15:11:50|13650.5|13649.5|13646.2|13645.2|13654.2|13653.2|13645|13644|247
1646665920000|2022-03-07 15:12:00|13645.5|13644.5|13649.9|13648.9|13650.8|13649.8|13643.7|13642.7|245
1646665930000|2022-03-07 15:12:10|13649.8|13648.8|13649.9|13648.9|13656|13655|13649.2|13648.2|165
1646665940000|2022-03-07 15:12:20|13649.8|13648.8|13647.5|13646.5|13651.7|13650.7|13646.5|13645.5|176
1646665950000|2022-03-07 15:12:30|13646.9|13645.9|13645.4|13644.4|13649.7|13648.7|13644.9|13643.9|250
1646665960000|2022-03-07 15:12:40|13645.3|13644.3|13640.4|13639.4|13648|13647|13639.5|13638.5|330
1646665970000|2022-03-07 15:12:50|13639.9|13638.9|13638.8|13637.8|13641.2|13640.2|13638|13637|252
1646665980000|2022-03-07 15:13:00|13637|13636|13635.9|13634.9|13639|13638|13634|13633|347
1646665990000|2022-03-07 15:13:10|13635.4|13634.4|13644.2|13643.2|13644.7|13643.7|13635.4|13634.4|326
1646666000000|2022-03-07 15:13:20|13645.4|13644.4|13641|13640|13647.3|13646.3|13640.8|13639.8|217
1646666010000|2022-03-07 15:13:30|13640.9|13639.9|13638|13637|13641.7|13640.7|13635.9|13634.9|220
1646666020000|2022-03-07 15:13:40|13637.7|13636.7|13637.4|13636.4|13640.5|13639.5|13636|13635|151
1646666030000|2022-03-07 15:13:50|13637.3|13636.3|13634.8|13633.8|13638.2|13637.2|13631.7|13630.7|275
1646666040000|2022-03-07 15:14:00|13634.9|13633.9|13637.2|13636.2|13644.5|13643.5|13634.4|13633.4|314
1646666050000|2022-03-07 15:14:10|13636.9|13635.9|13634.7|13633.7|13638|13637|13632|13631|150
1646666060000|2022-03-07 15:14:20|13634.5|13633.5|13632.9|13631.9|13636.4|13635.4|13630.7|13629.7|147
1646666070000|2022-03-07 15:14:30|13632.4|13631.4|13622.5|13621.5|13632.8|13631.8|13622.3|13621.3|535
1646666080000|2022-03-07 15:14:40|13622.2|13621.2|13617.9|13616.9|13622.2|13621.2|13617.2|13616.2|470
1646666090000|2022-03-07 15:14:50|13618.9|13617.9|13619.4|13618.4|13619.4|13618.4|13611.9|13610.9|477
1646666100000|2022-03-07 15:15:00|13619.7|13618.7|13617|13616|13622.8|13621.8|13615.8|13614.8|417
1646666110000|2022-03-07 15:15:10|13616.9|13615.9|13621.4|13620.4|13625.3|13624.3|13616.8|13615.8|324
1646666120000|2022-03-07 15:15:20|13622.2|13621.2|13629.2|13628.2|13632.3|13631.3|13621.2|13620.2|378
1646666130000|2022-03-07 15:15:30|13628.9|13627.9|13632.5|13631.5|13634.4|13633.4|13623.4|13622.4|228
1646666140000|2022-03-07 15:15:40|13632.3|13631.3|13632.8|13631.8|13634.4|13633.4|13627.4|13626.4|253
1646666150000|2022-03-07 15:15:50|13632.7|13631.7|13627.2|13626.2|13633.9|13632.9|13626.9|13625.9|172
1646666160000|2022-03-07 15:16:00|13627|13626|13629.9|13628.9|13630.7|13629.7|13623.2|13622.2|196
1646666170000|2022-03-07 15:16:10|13629.3|13628.3|13626.5|13625.5|13630.8|13629.8|13625.2|13624.2|156
1646666180000|2022-03-07 15:16:20|13627|13626|13628.7|13627.7|13633.7|13632.7|13622.8|13621.8|239
1646666190000|2022-03-07 15:16:30|13628.8|13627.8|13626.5|13625.5|13631.2|13630.2|13625.9|13624.9|91
1646666200000|2022-03-07 15:16:40|13626.9|13625.9|13626.7|13625.7|13627.2|13626.2|13620.9|13619.9|208
1646666210000|2022-03-07 15:16:50|13627.9|13626.9|13619.4|13618.4|13627.9|13626.9|13615.9|13614.9|256
1646666220000|2022-03-07 15:17:00|13620.5|13619.5|13621.4|13620.4|13621.7|13620.7|13615.4|13614.4|253
1646666230000|2022-03-07 15:17:10|13622.4|13621.4|13616.9|13615.9|13623.8|13622.8|13615.8|13614.8|233
1646666240000|2022-03-07 15:17:20|13616.7|13615.7|13610.8|13609.8|13617.2|13616.2|13608.7|13607.7|300
1646666250000|2022-03-07 15:17:30|13611.7|13610.7|13624.2|13623.2|13624.2|13623.2|13611.3|13610.3|301
1646666260000|2022-03-07 15:17:40|13624.4|13623.4|13622.9|13621.9|13630.4|13629.4|13620.9|13619.9|405
1646666270000|2022-03-07 15:17:50|13622.7|13621.7|13619.9|13618.9|13623.4|13622.4|13617.3|13616.3|200
1646666280000|2022-03-07 15:18:00|13619.8|13618.8|13625.4|13624.4|13626.3|13625.3|13614.4|13613.4|180
1646666290000|2022-03-07 15:18:10|13625.9|13624.9|13614.3|13613.3|13626.4|13625.4|13613.3|13612.3|205
1646666300000|2022-03-07 15:18:20|13613.8|13612.8|13613.9|13612.9|13615.3|13614.3|13609.7|13608.7|149
1646666310000|2022-03-07 15:18:30|13614.2|13613.2|13614.9|13613.9|13615|13614|13609.7|13608.7|100
1646666320000|2022-03-07 15:18:40|13615|13614|13613.7|13612.7|13620.4|13619.4|13611|13610|236
1646666330000|2022-03-07 15:18:50|13613.8|13612.8|13620.4|13619.4|13620.4|13619.4|13611.9|13610.9|108
1646666340000|2022-03-07 15:19:00|13620.5|13619.5|13622.8|13621.8|13623.3|13622.3|13615.9|13614.9|257
1646666350000|2022-03-07 15:19:10|13622.9|13621.9|13621|13620|13628.7|13627.7|13619.8|13618.8|310
1646666360000|2022-03-07 15:19:20|13619.8|13618.8|13613.4|13612.4|13620|13619|13613.4|13612.4|139
1646666370000|2022-03-07 15:19:30|13613.5|13612.5|13616.9|13615.9|13617.9|13616.9|13610.8|13609.8|162
1646666380000|2022-03-07 15:19:40|13617.2|13616.2|13614.2|13613.2|13618.9|13617.9|13613.9|13612.9|134
1646666390000|2022-03-07 15:19:50|13614|13613|13610.9|13609.9|13615.9|13614.9|13608.2|13607.2|287
1646666400000|2022-03-07 15:20:00|13611.7|13610.7|13617.7|13616.7|13619.2|13618.2|13609.4|13608.4|241
1646666410000|2022-03-07 15:20:10|13618.4|13617.4|13613.4|13612.4|13620.4|13619.4|13612.4|13611.4|294
1646666420000|2022-03-07 15:20:20|13613.7|13612.7|13624|13623|13624.2|13623.2|13612.7|13611.7|283
1646666430000|2022-03-07 15:20:30|13623|13622|13617|13616|13628.9|13627.9|13616.2|13615.2|394
1646666440000|2022-03-07 15:20:40|13616.9|13615.9|13626.8|13625.8|13626.8|13625.8|13616.9|13615.9|238
1646666450000|2022-03-07 15:20:50|13627.3|13626.3|13625.2|13624.2|13627.9|13626.9|13622.4|13621.4|197
1646666460000|2022-03-07 15:21:00|13624.9|13623.9|13623|13622|13629.2|13628.2|13620.9|13619.9|253
1646666470000|2022-03-07 15:21:10|13622|13621|13618.5|13617.5|13622.3|13621.3|13615.4|13614.4|121
1646666480000|2022-03-07 15:21:20|13618.4|13617.4|13618|13617|13620.7|13619.7|13616.2|13615.2|122
1646666490000|2022-03-07 15:21:30|13617.9|13616.9|13623.3|13622.3|13623.3|13622.3|13615.4|13614.4|112
1646666500000|2022-03-07 15:21:40|13623|13622|13625|13624|13627|13626|13621.8|13620.8|175
1646666510000|2022-03-07 15:21:50|13625.2|13624.2|13622.2|13621.2|13626.9|13625.9|13620.5|13619.5|131
1646666520000|2022-03-07 15:22:00|13621.7|13620.7|13620.5|13619.5|13628.3|13627.3|13617.5|13616.5|237
1646666530000|2022-03-07 15:22:10|13620.2|13619.2|13622.7|13621.7|13623.7|13622.7|13618.4|13617.4|114
1646666540000|2022-03-07 15:22:20|13622.5|13621.5|13620|13619|13625.3|13624.3|13619.2|13618.2|107
1646666550000|2022-03-07 15:22:30|13619.5|13618.5|13614.8|13613.8|13624.2|13623.2|13614.8|13613.8|193
1646666560000|2022-03-07 15:22:40|13614.5|13613.5|13626.2|13625.2|13628|13627|13614.5|13613.5|238
1646666570000|2022-03-07 15:22:50|13626.3|13625.3|13619.9|13618.9|13626.7|13625.7|13619.4|13618.4|122
1646666580000|2022-03-07 15:23:00|13620.4|13619.4|13629|13628|13629.4|13628.4|13615.8|13614.8|552
1646666590000|2022-03-07 15:23:10|13628.9|13627.9|13624.9|13623.9|13633.4|13632.4|13624.2|13623.2|377
1646666600000|2022-03-07 15:23:20|13624.8|13623.8|13615.4|13614.4|13626.9|13625.9|13614.4|13613.4|219
1646666610000|2022-03-07 15:23:30|13615|13614|13612.3|13611.3|13615|13614|13609.3|13608.3|387
1646666620000|2022-03-07 15:23:40|13612.4|13611.4|13618.2|13617.2|13619.3|13618.3|13610.9|13609.9|206
1646666630000|2022-03-07 15:23:50|13618.3|13617.3|13615.5|13614.5|13621.4|13620.4|13614.2|13613.2|123
1646666640000|2022-03-07 15:24:00|13615.4|13614.4|13612.2|13611.2|13615.9|13614.9|13604.3|13603.3|680
1646666650000|2022-03-07 15:24:10|13612.4|13611.4|13598.9|13597.9|13613|13612|13598.8|13597.8|459
1646666660000|2022-03-07 15:24:20|13599.2|13598.2|13598.2|13597.2|13601.9|13600.9|13594.4|13593.4|484
1646666670000|2022-03-07 15:24:30|13598.4|13597.4|13599.4|13598.4|13600.9|13599.9|13594.5|13593.5|272
1646666680000|2022-03-07 15:24:40|13599.7|13598.7|13599|13598|13603|13602|13598.4|13597.4|165
1646666690000|2022-03-07 15:24:50|13598.9|13597.9|13592.4|13591.4|13599.8|13598.8|13590.5|13589.5|404
1646666700000|2022-03-07 15:25:00|13593|13592|13596|13595|13596.2|13595.2|13587|13586|486
1646666710000|2022-03-07 15:25:10|13596.9|13595.9|13597.4|13596.4|13603.2|13602.2|13592.7|13591.7|302
1646666720000|2022-03-07 15:25:20|13597.3|13596.3|13597.7|13596.7|13601.9|13600.9|13596.2|13595.2|205
1646666730000|2022-03-07 15:25:30|13597.2|13596.2|13588.2|13587.2|13597.4|13596.4|13588|13587|251
1646666740000|2022-03-07 15:25:40|13588.4|13587.4|13590.8|13589.8|13591|13590|13584.7|13583.7|312
1646666750000|2022-03-07 15:25:50|13590.2|13589.2|13593.7|13592.7|13594.4|13593.4|13589.8|13588.8|160
1646666760000|2022-03-07 15:26:00|13593.8|13592.8|13596.2|13595.2|13601|13600|13588.9|13587.9|266
1646666770000|2022-03-07 15:26:10|13595.8|13594.8|13593.5|13592.5|13598.7|13597.7|13591.8|13590.8|137
1646666780000|2022-03-07 15:26:20|13593.9|13592.9|13593.9|13592.9|13595.7|13594.7|13588.8|13587.8|174
1646666790000|2022-03-07 15:26:30|13593.8|13592.8|13592.2|13591.2|13595.2|13594.2|13587.7|13586.7|291
1646666800000|2022-03-07 15:26:40|13592|13591|13600|13599|13600.2|13599.2|13590.8|13589.8|220
1646666810000|2022-03-07 15:26:50|13600.2|13599.2|13595|13594|13600.2|13599.2|13592.2|13591.2|190
1646666820000|2022-03-07 15:27:00|13594.9|13593.9|13589.4|13588.4|13594.9|13593.9|13588.2|13587.2|175
1646666830000|2022-03-07 15:27:10|13589.7|13588.7|13585.3|13584.3|13594.4|13593.4|13585.3|13584.3|158
1646666840000|2022-03-07 15:27:20|13585|13584|13585.4|13584.4|13586.4|13585.4|13583.7|13582.7|216
1646666850000|2022-03-07 15:27:30|13585.5|13584.5|13589.7|13588.7|13591.2|13590.2|13584.8|13583.8|134
1646666860000|2022-03-07 15:27:40|13589.9|13588.9|13588.7|13587.7|13591.9|13590.9|13586.4|13585.4|165
1646666870000|2022-03-07 15:27:50|13588.4|13587.4|13587.7|13586.7|13590.4|13589.4|13585.4|13584.4|198
1646666880000|2022-03-07 15:28:00|13587.4|13586.4|13578.5|13577.5|13587.8|13586.8|13577|13576|520
1646666890000|2022-03-07 15:28:10|13578.3|13577.3|13580.8|13579.8|13581.2|13580.2|13576.9|13575.9|322
1646666900000|2022-03-07 15:28:20|13580.5|13579.5|13588.4|13587.4|13590.8|13589.8|13579.7|13578.7|242
1646666910000|2022-03-07 15:28:30|13588.3|13587.3|13589|13588|13591.8|13590.8|13584.2|13583.2|240
1646666920000|2022-03-07 15:28:40|13588.7|13587.7|13589.2|13588.2|13593.2|13592.2|13588.2|13587.2|166
1646666930000|2022-03-07 15:28:50|13588.3|13587.3|13586.2|13585.2|13588.4|13587.4|13583.7|13582.7|144
1646666940000|2022-03-07 15:29:00|13585.9|13584.9|13584.4|13583.4|13590.7|13589.7|13583|13582|191
1646666950000|2022-03-07 15:29:10|13584.5|13583.5|13595.7|13594.7|13596.2|13595.2|13584.2|13583.2|207
1646666960000|2022-03-07 15:29:20|13595.9|13594.9|13595.7|13594.7|13598.2|13597.2|13591.4|13590.4|263
1646666970000|2022-03-07 15:29:30|13595.9|13594.9|13593.7|13592.7|13596.2|13595.2|13592.9|13591.9|108
1646666980000|2022-03-07 15:29:40|13593.2|13592.2|13585.9|13584.9|13594.4|13593.4|13585.7|13584.7|216
1646666990000|2022-03-07 15:29:50|13583.8|13582.8|13579.4|13578.4|13583.8|13582.8|13578.4|13577.4|239
1646667000000|2022-03-07 15:30:00|13579.5|13578.5|13566.4|13565.4|13579.7|13578.7|13565.4|13564.4|667
1646667010000|2022-03-07 15:30:10|13566.7|13565.7|13582.4|13581.4|13582.4|13581.4|13566.7|13565.7|478
1646667020000|2022-03-07 15:30:20|13582.5|13581.5|13588.8|13587.8|13591.7|13590.7|13582.5|13581.5|283
1646667030000|2022-03-07 15:30:30|13589.9|13588.9|13601.7|13600.7|13601.7|13600.7|13588.4|13587.4|370
1646667040000|2022-03-07 15:30:40|13601.4|13600.4|13602.5|13601.5|13605|13604|13599.9|13598.9|537
1646667050000|2022-03-07 15:30:50|13602.7|13601.7|13602.2|13601.2|13607.5|13606.5|13599.4|13598.4|561
1646667060000|2022-03-07 15:31:00|13601.4|13600.4|13603.4|13602.4|13609.5|13608.5|13599.7|13598.7|470
1646667070000|2022-03-07 15:31:10|13600.4|13599.4|13598.5|13597.5|13604.3|13603.3|13598.2|13597.2|258
1646667080000|2022-03-07 15:31:20|13599|13598|13602.5|13601.5|13605.5|13604.5|13597.7|13596.7|206
1646667090000|2022-03-07 15:31:30|13602.4|13601.4|13598.2|13597.2|13603.3|13602.3|13595.2|13594.2|251
1646667100000|2022-03-07 15:31:40|13598.5|13597.5|13598.5|13597.5|13608.2|13607.2|13596.2|13595.2|263
1646667110000|2022-03-07 15:31:50|13598.3|13597.3|13600.3|13599.3|13601.2|13600.2|13593.5|13592.5|181
1646667120000|2022-03-07 15:32:00|13599.8|13598.8|13597.4|13596.4|13604.9|13603.9|13595.4|13594.4|243
1646667130000|2022-03-07 15:32:10|13597.5|13596.5|13599.4|13598.4|13606.3|13605.3|13597.3|13596.3|232
1646667140000|2022-03-07 15:32:20|13599.5|13598.5|13598|13597|13599.9|13598.9|13594.5|13593.5|138
1646667150000|2022-03-07 15:32:30|13598.4|13597.4|13599.5|13598.5|13599.7|13598.7|13592.9|13591.9|156
1646667160000|2022-03-07 15:32:40|13599.7|13598.7|13595.7|13594.7|13603.3|13602.3|13595.5|13594.5|183
1646667170000|2022-03-07 15:32:50|13594.8|13593.8|13591.9|13590.9|13596.2|13595.2|13590.4|13589.4|165
1646667180000|2022-03-07 15:33:00|13591.4|13590.4|13599.3|13598.3|13600.4|13599.4|13590.9|13589.9|170
1646667190000|2022-03-07 15:33:10|13599.5|13598.5|13600.2|13599.2|13603.9|13602.9|13597.2|13596.2|139
1646667200000|2022-03-07 15:33:20|13600.3|13599.3|13603.8|13602.8|13606.3|13605.3|13599.7|13598.7|167
1646667210000|2022-03-07 15:33:30|13603.4|13602.4|13610.4|13609.4|13611.9|13610.9|13602.9|13601.9|424
1646667220000|2022-03-07 15:33:40|13611.7|13610.7|13605.5|13604.5|13612.7|13611.7|13604.4|13603.4|352
1646667230000|2022-03-07 15:33:50|13606.2|13605.2|13600.9|13599.9|13606.5|13605.5|13597.8|13596.8|172
1646667240000|2022-03-07 15:34:00|13601.2|13600.2|13605.2|13604.2|13606.2|13605.2|13597|13596|233
1646667250000|2022-03-07 15:34:10|13605.4|13604.4|13600.7|13599.7|13606.2|13605.2|13598.5|13597.5|157
1646667260000|2022-03-07 15:34:20|13600.8|13599.8|13598|13597|13602.3|13601.3|13593.7|13592.7|203
1646667270000|2022-03-07 15:34:30|13597.9|13596.9|13594.2|13593.2|13597.9|13596.9|13590|13589|159
1646667280000|2022-03-07 15:34:40|13593.9|13592.9|13592|13591|13596.3|13595.3|13591|13590|119
1646667290000|2022-03-07 15:34:50|13592.3|13591.3|13594.3|13593.3|13595|13594|13589.3|13588.3|266
1646667300000|2022-03-07 15:35:00|13594.4|13593.4|13586.4|13585.4|13595.5|13594.5|13586.4|13585.4|198
1646667310000|2022-03-07 15:35:10|13587.2|13586.2|13609.4|13608.4|13609.4|13608.4|13587.2|13586.2|335
1646667320000|2022-03-07 15:35:20|13609.3|13608.3|13604.9|13603.9|13613.8|13612.8|13604.9|13603.9|400
1646667330000|2022-03-07 15:35:30|13605.5|13604.5|13604.5|13603.5|13606.5|13605.5|13600.4|13599.4|279
1646667340000|2022-03-07 15:35:40|13604|13603|13607.7|13606.7|13612.2|13611.2|13603.2|13602.2|146
1646667350000|2022-03-07 15:35:50|13607.5|13606.5|13607.8|13606.8|13611.9|13610.9|13605.3|13604.3|137
1646667360000|2022-03-07 15:36:00|13607.9|13606.9|13607|13606|13615.9|13614.9|13607|13606|252
1646667370000|2022-03-07 15:36:10|13608.2|13607.2|13609.3|13608.3|13610.5|13609.5|13605.8|13604.8|166
1646667380000|2022-03-07 15:36:20|13608.8|13607.8|13600.2|13599.2|13610.4|13609.4|13598.8|13597.8|183
1646667390000|2022-03-07 15:36:30|13600.3|13599.3|13587.8|13586.8|13602.4|13601.4|13587.8|13586.8|270
1646667400000|2022-03-07 15:36:40|13588.4|13587.4|13582.7|13581.7|13588.4|13587.4|13580.2|13579.2|380
1646667410000|2022-03-07 15:36:50|13582.4|13581.4|13581.3|13580.3|13582.8|13581.8|13579.9|13578.9|207
1646667420000|2022-03-07 15:37:00|13581.4|13580.4|13586.7|13585.7|13590.9|13589.9|13579.9|13578.9|235
1646667430000|2022-03-07 15:37:10|13586.4|13585.4|13580.4|13579.4|13586.4|13585.4|13579.4|13578.4|222
1646667440000|2022-03-07 15:37:20|13580.7|13579.7|13584.5|13583.5|13585.2|13584.2|13578.7|13577.7|155
1646667450000|2022-03-07 15:37:30|13584.7|13583.7|13587.4|13586.4|13588.7|13587.7|13583.8|13582.8|98
1646667460000|2022-03-07 15:37:40|13587.7|13586.7|13590.7|13589.7|13591.9|13590.9|13584.7|13583.7|146
1646667470000|2022-03-07 15:37:50|13590.5|13589.5|13590.7|13589.7|13599.9|13598.9|13589.9|13588.9|239
1646667480000|2022-03-07 15:38:00|13590.4|13589.4|13591.9|13590.9|13596.9|13595.9|13588.3|13587.3|167
1646667490000|2022-03-07 15:38:10|13591.4|13590.4|13591.5|13590.5|13592.9|13591.9|13587.4|13586.4|81
1646667500000|2022-03-07 15:38:20|13591.8|13590.8|13585.4|13584.4|13591.8|13590.8|13583.7|13582.7|92
1646667510000|2022-03-07 15:38:30|13586|13585|13580.7|13579.7|13586.4|13585.4|13580.2|13579.2|139
1646667520000|2022-03-07 15:38:40|13580.9|13579.9|13587.9|13586.9|13590.5|13589.5|13579.3|13578.3|161
1646667530000|2022-03-07 15:38:50|13587.8|13586.8|13596.4|13595.4|13597.4|13596.4|13587.5|13586.5|140
1646667540000|2022-03-07 15:39:00|13596.2|13595.2|13596.4|13595.4|13600.4|13599.4|13591.3|13590.3|243
1646667550000|2022-03-07 15:39:10|13596.7|13595.7|13600.9|13599.9|13603.2|13602.2|13592.7|13591.7|140
1646667560000|2022-03-07 15:39:20|13602.2|13601.2|13600.7|13599.7|13606.2|13605.2|13597.4|13596.4|220
1646667570000|2022-03-07 15:39:30|13600.8|13599.8|13597.3|13596.3|13603|13602|13596.7|13595.7|144
1646667580000|2022-03-07 15:39:40|13597.4|13596.4|13592.3|13591.3|13598.3|13597.3|13592.3|13591.3|141
1646667590000|2022-03-07 15:39:50|13592.4|13591.4|13590.5|13589.5|13595.3|13594.3|13590.2|13589.2|142
1646667600000|2022-03-07 15:40:00|13590.4|13589.4|13594|13593|13596.7|13595.7|13587.2|13586.2|203
1646667610000|2022-03-07 15:40:10|13593.8|13592.8|13592.5|13591.5|13597.2|13596.2|13591.5|13590.5|113
1646667620000|2022-03-07 15:40:20|13592.7|13591.7|13593.8|13592.8|13600|13599|13592.2|13591.2|145
1646667630000|2022-03-07 15:40:30|13594|13593|13596.5|13595.5|13598.8|13597.8|13592.9|13591.9|53
1646667640000|2022-03-07 15:40:40|13596.7|13595.7|13600.5|13599.5|13600.7|13599.7|13594.4|13593.4|78
1646667650000|2022-03-07 15:40:50|13599.7|13598.7|13602.7|13601.7|13604|13603|13597.4|13596.4|93
1646667660000|2022-03-07 15:41:00|13602.4|13601.4|13596.3|13595.3|13602.4|13601.4|13594.5|13593.5|193
1646667670000|2022-03-07 15:41:10|13596.4|13595.4|13604.4|13603.4|13604.4|13603.4|13594.4|13593.4|120
1646667680000|2022-03-07 15:41:20|13604.7|13603.7|13601.5|13600.5|13607.3|13606.3|13600.3|13599.3|198
1646667690000|2022-03-07 15:41:30|13601.7|13600.7|13595.8|13594.8|13602|13601|13595.8|13594.8|76
1646667700000|2022-03-07 15:41:40|13595.7|13594.7|13593.2|13592.2|13596.8|13595.8|13591.2|13590.2|155
1646667710000|2022-03-07 15:41:50|13591.5|13590.5|13589.3|13588.3|13593.4|13592.4|13588.7|13587.7|131
1646667720000|2022-03-07 15:42:00|13588.8|13587.8|13584.2|13583.2|13589.2|13588.2|13579.5|13578.5|434
1646667730000|2022-03-07 15:42:10|13585.3|13584.3|13569.7|13568.7|13586.2|13585.2|13568.7|13567.7|465
1646667740000|2022-03-07 15:42:20|13569.8|13568.8|13571.4|13570.4|13572.4|13571.4|13564.4|13563.4|422
1646667750000|2022-03-07 15:42:30|13571.8|13570.8|13568.2|13567.2|13572.4|13571.4|13567.7|13566.7|141
1646667760000|2022-03-07 15:42:40|13567.9|13566.9|13566.2|13565.2|13570.2|13569.2|13564.5|13563.5|161
1646667770000|2022-03-07 15:42:50|13565|13564|13564.3|13563.3|13565.4|13564.4|13558.9|13557.9|460
1646667780000|2022-03-07 15:43:00|13564.2|13563.2|13564.9|13563.9|13567|13566|13559.8|13558.8|217
1646667790000|2022-03-07 15:43:10|13564.3|13563.3|13565.9|13564.9|13569.9|13568.9|13563.9|13562.9|183
1646667800000|2022-03-07 15:43:20|13566.2|13565.2|13571.3|13570.3|13573.2|13572.2|13564.4|13563.4|130
1646667810000|2022-03-07 15:43:30|13571|13570|13570.7|13569.7|13572.2|13571.2|13568.2|13567.2|104
1646667820000|2022-03-07 15:43:40|13570.4|13569.4|13568.7|13567.7|13571|13570|13566.5|13565.5|67
1646667830000|2022-03-07 15:43:50|13568.5|13567.5|13566|13565|13568.5|13567.5|13564.4|13563.4|120
1646667840000|2022-03-07 15:44:00|13565.9|13564.9|13562.4|13561.4|13566.4|13565.4|13559.8|13558.8|159
1646667850000|2022-03-07 15:44:10|13562.3|13561.3|13562.4|13561.4|13563.4|13562.4|13558.7|13557.7|284
1646667860000|2022-03-07 15:44:20|13561.9|13560.9|13559|13558|13562.2|13561.2|13558.2|13557.2|217
1646667870000|2022-03-07 15:44:30|13558.9|13557.9|13561.4|13560.4|13562.9|13561.9|13558.3|13557.3|128
1646667880000|2022-03-07 15:44:40|13561.7|13560.7|13561.2|13560.2|13562.4|13561.4|13558.2|13557.2|127
1646667890000|2022-03-07 15:44:50|13561.3|13560.3|13566.9|13565.9|13568.9|13567.9|13560.5|13559.5|303
1646667900000|2022-03-07 15:45:00|13566.4|13565.4|13565.5|13564.5|13572.7|13571.7|13565.3|13564.3|312
1646667910000|2022-03-07 15:45:10|13565.4|13564.4|13566.9|13565.9|13568.5|13567.5|13561.4|13560.4|201
1646667920000|2022-03-07 15:45:20|13568|13567|13570.9|13569.9|13575.2|13574.2|13567.4|13566.4|208
1646667930000|2022-03-07 15:45:30|13570.8|13569.8|13570.5|13569.5|13576|13575|13569.8|13568.8|199
1646667940000|2022-03-07 15:45:40|13572.2|13571.2|13584|13583|13586.2|13585.2|13571.2|13570.2|431
1646667950000|2022-03-07 15:45:50|13583.3|13582.3|13584.4|13583.4|13588|13587|13581|13580|263
1646667960000|2022-03-07 15:46:00|13584.3|13583.3|13586.5|13585.5|13586.5|13585.5|13579|13578|217
1646667970000|2022-03-07 15:46:10|13587.7|13586.7|13580.2|13579.2|13587.9|13586.9|13579.4|13578.4|164
1646667980000|2022-03-07 15:46:20|13579.7|13578.7|13577.7|13576.7|13579.7|13578.7|13576.9|13575.9|103
1646667990000|2022-03-07 15:46:30|13577.8|13576.8|13573.9|13572.9|13577.8|13576.8|13572.9|13571.9|99
1646668000000|2022-03-07 15:46:40|13573.7|13572.7|13571.9|13570.9|13575.3|13574.3|13571.8|13570.8|202
1646668010000|2022-03-07 15:46:50|13571.7|13570.7|13569.9|13568.9|13572.8|13571.8|13565.9|13564.9|176
1646668020000|2022-03-07 15:47:00|13570.2|13569.2|13569.2|13568.2|13573.2|13572.2|13566.2|13565.2|229
1646668030000|2022-03-07 15:47:10|13568.7|13567.7|13559.5|13558.5|13572.3|13571.3|13558.2|13557.2|307
1646668040000|2022-03-07 15:47:20|13558.4|13557.4|13564.4|13563.4|13564.4|13563.4|13552.8|13551.8|633
1646668050000|2022-03-07 15:47:30|13565.4|13564.4|13562.9|13561.9|13566.9|13565.9|13559.5|13558.5|148
1646668060000|2022-03-07 15:47:40|13563.2|13562.2|13562.9|13561.9|13563.3|13562.3|13559.8|13558.8|177
1646668070000|2022-03-07 15:47:50|13563.4|13562.4|13562.3|13561.3|13563.5|13562.5|13561|13560|138
1646668080000|2022-03-07 15:48:00|13562|13561|13563.8|13562.8|13565.8|13564.8|13558.3|13557.3|234
1646668090000|2022-03-07 15:48:10|13563.2|13562.2|13566.3|13565.3|13569.4|13568.4|13562.9|13561.9|264
1646668100000|2022-03-07 15:48:20|13566.8|13565.8|13568.3|13567.3|13570.7|13569.7|13565.9|13564.9|198
1646668110000|2022-03-07 15:48:30|13568.4|13567.4|13567.8|13566.8|13570.5|13569.5|13566.7|13565.7|77
1646668120000|2022-03-07 15:48:40|13567.7|13566.7|13565.3|13564.3|13569.7|13568.7|13565.3|13564.3|87
1646668130000|2022-03-07 15:48:50|13564.9|13563.9|13564.9|13563.9|13565.7|13564.7|13563.2|13562.2|102
1646668140000|2022-03-07 15:49:00|13564.8|13563.8|13566.9|13565.9|13567.2|13566.2|13560.2|13559.2|233
1646668150000|2022-03-07 15:49:10|13566.7|13565.7|13564.2|13563.2|13573|13572|13564.2|13563.2|243
1646668160000|2022-03-07 15:49:20|13563.8|13562.8|13566|13565|13566.8|13565.8|13562.7|13561.7|66
1646668170000|2022-03-07 15:49:30|13566.2|13565.2|13565.2|13564.2|13570.4|13569.4|13564.9|13563.9|99
1646668180000|2022-03-07 15:49:40|13565|13564|13573.8|13572.8|13573.8|13572.8|13564.2|13563.2|148
1646668190000|2022-03-07 15:49:50|13574.9|13573.9|13568.4|13567.4|13575.2|13574.2|13566.2|13565.2|147
1646668200000|2022-03-07 15:50:00|13568.3|13567.3|13566.2|13565.2|13568.7|13567.7|13561.7|13560.7|134
1646668210000|2022-03-07 15:50:10|13565.8|13564.8|13566.8|13565.8|13574.7|13573.7|13565.8|13564.8|196
1646668220000|2022-03-07 15:50:20|13566.9|13565.9|13569.8|13568.8|13570.3|13569.3|13566.2|13565.2|115
1646668230000|2022-03-07 15:50:30|13570.9|13569.9|13563.2|13562.2|13570.9|13569.9|13560.8|13559.8|267
1646668240000|2022-03-07 15:50:40|13562.7|13561.7|13565.9|13564.9|13568.4|13567.4|13562.7|13561.7|79
1646668250000|2022-03-07 15:50:50|13565.8|13564.8|13563.5|13562.5|13566.5|13565.5|13560.5|13559.5|77
1646668260000|2022-03-07 15:51:00|13563|13562|13556.9|13555.9|13563|13562|13555.7|13554.7|222
1646668270000|2022-03-07 15:51:10|13556.8|13555.8|13553.9|13552.9|13558.7|13557.7|13553.2|13552.2|175
1646668280000|2022-03-07 15:51:20|13553.8|13552.8|13556.7|13555.7|13561.3|13560.3|13552.7|13551.7|182
1646668290000|2022-03-07 15:51:30|13556.8|13555.8|13563.5|13562.5|13564.9|13563.9|13556.3|13555.3|153
1646668300000|2022-03-07 15:51:40|13563.4|13562.4|13564|13563|13566.8|13565.8|13561.2|13560.2|192
1646668310000|2022-03-07 15:51:50|13564.7|13563.7|13574.4|13573.4|13579|13578|13564.7|13563.7|377
1646668320000|2022-03-07 15:52:00|13573.9|13572.9|13585.4|13584.4|13585.9|13584.9|13573.8|13572.8|411
1646668330000|2022-03-07 15:52:10|13588.9|13587.9|13586.3|13585.3|13590|13589|13585.9|13584.9|420
1646668340000|2022-03-07 15:52:20|13586.9|13585.9|13587.7|13586.7|13591.2|13590.2|13583.9|13582.9|236
1646668350000|2022-03-07 15:52:30|13588.2|13587.2|13587.2|13586.2|13589|13588|13582.2|13581.2|346
1646668360000|2022-03-07 15:52:40|13586.9|13585.9|13587.7|13586.7|13593.3|13592.3|13586.9|13585.9|269
1646668370000|2022-03-07 15:52:50|13587.8|13586.8|13586.5|13585.5|13589|13588|13585|13584|196
1646668380000|2022-03-07 15:53:00|13586.4|13585.4|13580.4|13579.4|13589.8|13588.8|13579|13578|288
1646668390000|2022-03-07 15:53:10|13580.3|13579.3|13576|13575|13582.7|13581.7|13575.3|13574.3|167
1646668400000|2022-03-07 15:53:20|13576.3|13575.3|13567|13566|13577.4|13576.4|13565.8|13564.8|341
1646668410000|2022-03-07 15:53:30|13567.2|13566.2|13570.9|13569.9|13573.4|13572.4|13565.8|13564.8|183
1646668420000|2022-03-07 15:53:40|13570.4|13569.4|13569|13568|13571.2|13570.2|13566.9|13565.9|131
1646668430000|2022-03-07 15:53:50|13569.2|13568.2|13567.4|13566.4|13570.9|13569.9|13565.3|13564.3|109
1646668440000|2022-03-07 15:54:00|13567.2|13566.2|13558.3|13557.3|13567.2|13566.2|13556.4|13555.4|392
1646668450000|2022-03-07 15:54:10|13558.4|13557.4|13554.8|13553.8|13558.9|13557.9|13553.2|13552.2|332
1646668460000|2022-03-07 15:54:20|13554.7|13553.7|13555.5|13554.5|13562.2|13561.2|13553.9|13552.9|252
1646668470000|2022-03-07 15:54:30|13555.4|13554.4|13555|13554|13557.9|13556.9|13554.4|13553.4|186
1646668480000|2022-03-07 15:54:40|13554.9|13553.9|13552.8|13551.8|13554.9|13553.9|13552.4|13551.4|158
1646668490000|2022-03-07 15:54:50|13552.9|13551.9|13552.7|13551.7|13553.7|13552.7|13549.9|13548.9|363
1646668500000|2022-03-07 15:55:00|13552.4|13551.4|13548.7|13547.7|13557.9|13556.9|13548|13547|404
1646668510000|2022-03-07 15:55:10|13549.4|13548.4|13549.5|13548.5|13551|13550|13547.2|13546.2|201
1646668520000|2022-03-07 15:55:20|13551.3|13550.3|13560.7|13559.7|13561.3|13560.3|13551|13550|289
1646668530000|2022-03-07 15:55:30|13559.9|13558.9|13558.9|13557.9|13562.3|13561.3|13557.5|13556.5|246
1646668540000|2022-03-07 15:55:40|13557.9|13556.9|13550|13549|13558.9|13557.9|13548.4|13547.4|339
1646668550000|2022-03-07 15:55:50|13549.8|13548.8|13552.4|13551.4|13552.9|13551.9|13547.9|13546.9|109
1646668560000|2022-03-07 15:56:00|13553|13552|13551.7|13550.7|13558.4|13557.4|13550.2|13549.2|118
1646668570000|2022-03-07 15:56:10|13551|13550|13552.2|13551.2|13554.8|13553.8|13547.5|13546.5|133
1646668580000|2022-03-07 15:56:20|13551.9|13550.9|13550.9|13549.9|13553.7|13552.7|13549.7|13548.7|92
1646668590000|2022-03-07 15:56:30|13551.2|13550.2|13551.9|13550.9|13552.3|13551.3|13549|13548|81
1646668600000|2022-03-07 15:56:40|13551.4|13550.4|13551.9|13550.9|13554.4|13553.4|13548.4|13547.4|108
1646668610000|2022-03-07 15:56:50|13551.4|13550.4|13555.9|13554.9|13557.3|13556.3|13549.2|13548.2|120
1646668620000|2022-03-07 15:57:00|13555.8|13554.8|13561.8|13560.8|13562.4|13561.4|13554.9|13553.9|269
1646668630000|2022-03-07 15:57:10|13561.7|13560.7|13560.3|13559.3|13565.2|13564.2|13557.5|13556.5|258
1646668640000|2022-03-07 15:57:20|13560.8|13559.8|13556.8|13555.8|13564.4|13563.4|13556.5|13555.5|164
1646668650000|2022-03-07 15:57:30|13557|13556|13558.3|13557.3|13558.4|13557.4|13554.7|13553.7|131
1646668660000|2022-03-07 15:57:40|13558.2|13557.2|13556.2|13555.2|13559.3|13558.3|13554.7|13553.7|100
1646668670000|2022-03-07 15:57:50|13556|13555|13552.4|13551.4|13558.7|13557.7|13552.3|13551.3|142
1646668680000|2022-03-07 15:58:00|13552.2|13551.2|13553.5|13552.5|13554.3|13553.3|13548.2|13547.2|293
1646668690000|2022-03-07 15:58:10|13553.4|13552.4|13548.9|13547.9|13554.2|13553.2|13548.3|13547.3|132
1646668700000|2022-03-07 15:58:20|13549.2|13548.2|13561.3|13560.3|13561.3|13560.3|13543.3|13542.3|503
1646668710000|2022-03-07 15:58:30|13560.8|13559.8|13561.2|13560.2|13564|13563|13556.4|13555.4|258
1646668720000|2022-03-07 15:58:40|13560.9|13559.9|13557.3|13556.3|13562.9|13561.9|13556.4|13555.4|201
1646668730000|2022-03-07 15:58:50|13557.4|13556.4|13562.5|13561.5|13563.9|13562.9|13556.9|13555.9|221
1646668740000|2022-03-07 15:59:00|13562.7|13561.7|13567.2|13566.2|13569.8|13568.8|13561.7|13560.7|280
1646668750000|2022-03-07 15:59:10|13566.9|13565.9|13570|13569|13573.2|13572.2|13562.5|13561.5|272
1646668760000|2022-03-07 15:59:20|13570.8|13569.8|13575.8|13574.8|13579.5|13578.5|13570.8|13569.8|271
1646668770000|2022-03-07 15:59:30|13575.7|13574.7|13568.7|13567.7|13576.2|13575.2|13568.7|13567.7|215
1646668780000|2022-03-07 15:59:40|13568.9|13567.9|13564|13563|13570.2|13569.2|13563.7|13562.7|195
1646668790000|2022-03-07 15:59:50|13564.3|13563.3|13565.9|13564.9|13568.9|13567.9|13562.7|13561.7|228
1646668800000|2022-03-07 16:00:00|13566.2|13565.2|13565.7|13564.7|13570.9|13569.9|13558.2|13557.2|541
1646668810000|2022-03-07 16:00:10|13565.5|13564.5|13565.2|13564.2|13566.2|13565.2|13561.3|13560.3|185
1646668820000|2022-03-07 16:00:20|13565.3|13564.3|13569.3|13568.3|13570.2|13569.2|13561.9|13560.9|216
1646668830000|2022-03-07 16:00:30|13568.2|13567.2|13564.2|13563.2|13570|13569|13563|13562|128
1646668840000|2022-03-07 16:00:40|13563.9|13562.9|13561.7|13560.7|13563.9|13562.9|13559.2|13558.2|148
1646668850000|2022-03-07 16:00:50|13561.4|13560.4|13561.3|13560.3|13564.3|13563.3|13557.5|13556.5|293
1646668860000|2022-03-07 16:01:00|13561.8|13560.8|13570.7|13569.7|13572.3|13571.3|13558.2|13557.2|393
1646668870000|2022-03-07 16:01:10|13570.9|13569.9|13571.9|13570.9|13574.2|13573.2|13568.7|13567.7|290
1646668880000|2022-03-07 16:01:20|13571.7|13570.7|13565.7|13564.7|13571.7|13570.7|13564.4|13563.4|143
1646668890000|2022-03-07 16:01:30|13565.2|13564.2|13568.9|13567.9|13569.5|13568.5|13563.4|13562.4|130
1646668900000|2022-03-07 16:01:40|13568.8|13567.8|13572.4|13571.4|13576.2|13575.2|13567.3|13566.3|209
1646668910000|2022-03-07 16:01:50|13572.3|13571.3|13567.2|13566.2|13573|13572|13563.3|13562.3|187
1646668920000|2022-03-07 16:02:00|13566.7|13565.7|13567.8|13566.8|13574.5|13573.5|13565.9|13564.9|250
1646668930000|2022-03-07 16:02:10|13568|13567|13569.4|13568.4|13571.2|13570.2|13566.9|13565.9|127
1646668940000|2022-03-07 16:02:20|13569.3|13568.3|13570.5|13569.5|13575.3|13574.3|13568.7|13567.7|202
1646668950000|2022-03-07 16:02:30|13570.2|13569.2|13569.8|13568.8|13570.7|13569.7|13566.3|13565.3|133
1646668960000|2022-03-07 16:02:40|13568.9|13567.9|13571|13570|13572|13571|13567.3|13566.3|120
1646668970000|2022-03-07 16:02:50|13570.9|13569.9|13569.3|13568.3|13572.3|13571.3|13567.2|13566.2|158
1646668980000|2022-03-07 16:03:00|13569.2|13568.2|13562.3|13561.3|13570.8|13569.8|13562|13561|160
1646668990000|2022-03-07 16:03:10|13562.4|13561.4|13555.4|13554.4|13563.7|13562.7|13555.4|13554.4|241
1646669000000|2022-03-07 16:03:20|13555.8|13554.8|13556.2|13555.2|13559.5|13558.5|13554.8|13553.8|168
1646669010000|2022-03-07 16:03:30|13555.9|13554.9|13560.2|13559.2|13561.3|13560.3|13554.9|13553.9|106
1646669020000|2022-03-07 16:03:40|13560.8|13559.8|13560.4|13559.4|13562.3|13561.3|13556.7|13555.7|179
1646669030000|2022-03-07 16:03:50|13560.5|13559.5|13561.9|13560.9|13562.5|13561.5|13558.4|13557.4|111
1646669040000|2022-03-07 16:04:00|13562.2|13561.2|13575.8|13574.8|13575.9|13574.9|13561.2|13560.2|263
1646669050000|2022-03-07 16:04:10|13575.4|13574.4|13577.4|13576.4|13580.8|13579.8|13574.2|13573.2|363
1646669060000|2022-03-07 16:04:20|13577.5|13576.5|13584.3|13583.3|13584.3|13583.3|13577.4|13576.4|258
1646669070000|2022-03-07 16:04:30|13583.5|13582.5|13591.3|13590.3|13593.7|13592.7|13583.2|13582.2|366
1646669080000|2022-03-07 16:04:40|13591.4|13590.4|13591.9|13590.9|13593.8|13592.8|13589.2|13588.2|297
1646669090000|2022-03-07 16:04:50|13592.2|13591.2|13583.5|13582.5|13592.2|13591.2|13583|13582|313
1646669100000|2022-03-07 16:05:00|13583.4|13582.4|13595.2|13594.2|13596.2|13595.2|13582|13581|269
1646669110000|2022-03-07 16:05:10|13595.7|13594.7|13599|13598|13599.3|13598.3|13592.7|13591.7|309
1646669120000|2022-03-07 16:05:20|13598.7|13597.7|13599.8|13598.8|13601.3|13600.3|13597.4|13596.4|352
1646669130000|2022-03-07 16:05:30|13600.3|13599.3|13601.5|13600.5|13609|13608|13599.5|13598.5|385
1646669140000|2022-03-07 16:05:40|13601.7|13600.7|13605.9|13604.9|13606.3|13605.3|13600.2|13599.2|172
1646669150000|2022-03-07 16:05:50|13605.7|13604.7|13608.8|13607.8|13615|13614|13605.7|13604.7|495
1646669160000|2022-03-07 16:06:00|13609|13608|13618.3|13617.3|13618.7|13617.7|13604.9|13603.9|571
1646669170000|2022-03-07 16:06:10|13618.2|13617.2|13616.2|13615.2|13618.2|13617.2|13612.7|13611.7|301
1646669180000|2022-03-07 16:06:20|13615.9|13614.9|13617.8|13616.8|13618.4|13617.4|13613.9|13612.9|164
1646669190000|2022-03-07 16:06:30|13617.4|13616.4|13617.2|13616.2|13622.2|13621.2|13615.5|13614.5|306
1646669200000|2022-03-07 16:06:40|13617.4|13616.4|13621|13620|13621|13620|13616|13615|247
1646669210000|2022-03-07 16:06:50|13619.9|13618.9|13617.9|13616.9|13620.4|13619.4|13617.3|13616.3|167
1646669220000|2022-03-07 16:07:00|13617.8|13616.8|13616.2|13615.2|13619.8|13618.8|13614.4|13613.4|269
1646669230000|2022-03-07 16:07:10|13616.4|13615.4|13612.7|13611.7|13617.2|13616.2|13611.7|13610.7|237
1646669240000|2022-03-07 16:07:20|13612.9|13611.9|13616|13615|13618|13617|13612.7|13611.7|139
1646669250000|2022-03-07 16:07:30|13616.4|13615.4|13616.8|13615.8|13618.7|13617.7|13614.4|13613.4|172
1646669260000|2022-03-07 16:07:40|13616.9|13615.9|13611.9|13610.9|13617.2|13616.2|13611.9|13610.9|102
1646669270000|2022-03-07 16:07:50|13611.3|13610.3|13612.8|13611.8|13613.8|13612.8|13609.4|13608.4|242
1646669280000|2022-03-07 16:08:00|13612.7|13611.7|13603.7|13602.7|13614.8|13613.8|13601.3|13600.3|694
1646669290000|2022-03-07 16:08:10|13604.4|13603.4|13604.3|13603.3|13606.3|13605.3|13600.8|13599.8|236
1646669300000|2022-03-07 16:08:20|13604.2|13603.2|13610.7|13609.7|13611.8|13610.8|13603.8|13602.8|149
1646669310000|2022-03-07 16:08:30|13610.8|13609.8|13616.9|13615.9|13617.3|13616.3|13609.5|13608.5|187
1646669320000|2022-03-07 16:08:40|13617.5|13616.5|13607.9|13606.9|13617.9|13616.9|13607.7|13606.7|203
1646669330000|2022-03-07 16:08:50|13608.8|13607.8|13605|13604|13609.3|13608.3|13603.2|13602.2|167
1646669340000|2022-03-07 16:09:00|13604.9|13603.9|13605.4|13604.4|13607.8|13606.8|13603|13602|157
1646669350000|2022-03-07 16:09:10|13605.9|13604.9|13607.7|13606.7|13610.4|13609.4|13603|13602|263
1646669360000|2022-03-07 16:09:20|13607.5|13606.5|13607.7|13606.7|13609.5|13608.5|13604.9|13603.9|89
1646669370000|2022-03-07 16:09:30|13607.9|13606.9|13616.7|13615.7|13616.9|13615.9|13607.9|13606.9|186
1646669380000|2022-03-07 16:09:40|13616.9|13615.9|13621.4|13620.4|13623.2|13622.2|13615.7|13614.7|266
1646669390000|2022-03-07 16:09:50|13621.3|13620.3|13615.8|13614.8|13623.5|13622.5|13615.3|13614.3|208
1646669400000|2022-03-07 16:10:00|13615.3|13614.3|13621.3|13620.3|13621.4|13620.4|13612.4|13611.4|352
1646669410000|2022-03-07 16:10:10|13621.2|13620.2|13625.7|13624.7|13629.2|13628.2|13621.2|13620.2|381
1646669420000|2022-03-07 16:10:20|13625.5|13624.5|13625.9|13624.9|13628|13627|13623.2|13622.2|197
1646669430000|2022-03-07 16:10:30|13626.4|13625.4|13624|13623|13628.7|13627.7|13623.4|13622.4|216
1646669440000|2022-03-07 16:10:40|13624.3|13623.3|13630.4|13629.4|13630.7|13629.7|13622.3|13621.3|269
1646669450000|2022-03-07 16:10:50|13630.8|13629.8|13626|13625|13632.3|13631.3|13625.5|13624.5|241
1646669460000|2022-03-07 16:11:00|13625.8|13624.8|13622.5|13621.5|13626.2|13625.2|13621.2|13620.2|226
1646669470000|2022-03-07 16:11:10|13622.7|13621.7|13621.8|13620.8|13623.4|13622.4|13618.4|13617.4|249
1646669480000|2022-03-07 16:11:20|13621.7|13620.7|13617.8|13616.8|13623.3|13622.3|13617.2|13616.2|153
1646669490000|2022-03-07 16:11:30|13617.7|13616.7|13611.3|13610.3|13617.7|13616.7|13610.8|13609.8|249
1646669500000|2022-03-07 16:11:40|13611.4|13610.4|13610.9|13609.9|13614.7|13613.7|13609.5|13608.5|131
1646669510000|2022-03-07 16:11:50|13610.8|13609.8|13609.7|13608.7|13612.9|13611.9|13609.7|13608.7|104
1646669520000|2022-03-07 16:12:00|13609.2|13608.2|13607.2|13606.2|13609.3|13608.3|13603.8|13602.8|301
1646669530000|2022-03-07 16:12:10|13607.3|13606.3|13607.5|13606.5|13608.7|13607.7|13602.8|13601.8|198
1646669540000|2022-03-07 16:12:20|13608|13607|13614.7|13613.7|13615.7|13614.7|13606.7|13605.7|164
1646669550000|2022-03-07 16:12:30|13614|13613|13612|13611|13614.9|13613.9|13610|13609|114
1646669560000|2022-03-07 16:12:40|13612.7|13611.7|13614.9|13613.9|13615|13614|13611.8|13610.8|92
1646669570000|2022-03-07 16:12:50|13615|13614|13611|13610|13616.3|13615.3|13611|13610|135
1646669580000|2022-03-07 16:13:00|13611.7|13610.7|13609.7|13608.7|13611.7|13610.7|13607.4|13606.4|180
1646669590000|2022-03-07 16:13:10|13609.5|13608.5|13605.4|13604.4|13611.3|13610.3|13603.3|13602.3|262
1646669600000|2022-03-07 16:13:20|13605.3|13604.3|13601.7|13600.7|13606.5|13605.5|13601.2|13600.2|164
1646669610000|2022-03-07 16:13:30|13601.9|13600.9|13600.8|13599.8|13603.5|13602.5|13599.8|13598.8|158
1646669620000|2022-03-07 16:13:40|13600.7|13599.7|13599.2|13598.2|13603.4|13602.4|13598.7|13597.7|215
1646669630000|2022-03-07 16:13:50|13599.3|13598.3|13595.4|13594.4|13599.9|13598.9|13593.7|13592.7|255
1646669640000|2022-03-07 16:14:00|13594.7|13593.7|13599.2|13598.2|13600.3|13599.3|13591.8|13590.8|381
1646669650000|2022-03-07 16:14:10|13599.3|13598.3|13593.7|13592.7|13600.2|13599.2|13591.3|13590.3|133
1646669660000|2022-03-07 16:14:20|13594.2|13593.2|13596.4|13595.4|13597.4|13596.4|13593.9|13592.9|141
1646669670000|2022-03-07 16:14:30|13596|13595|13598.7|13597.7|13603.9|13602.9|13595.8|13594.8|210
1646669680000|2022-03-07 16:14:40|13598.8|13597.8|13597|13596|13598.8|13597.8|13596.9|13595.9|140
1646669690000|2022-03-07 16:14:50|13596.9|13595.9|13596.9|13595.9|13601.7|13600.7|13595.3|13594.3|247
1646669700000|2022-03-07 16:15:00|13596.8|13595.8|13603.2|13602.2|13604.3|13603.3|13594.3|13593.3|265
1646669710000|2022-03-07 16:15:10|13603.4|13602.4|13605.7|13604.7|13609.7|13608.7|13602.8|13601.8|281
1646669720000|2022-03-07 16:15:20|13605.9|13604.9|13605.4|13604.4|13613.3|13612.3|13604.4|13603.4|259
1646669730000|2022-03-07 16:15:30|13605.5|13604.5|13612.8|13611.8|13613.4|13612.4|13605.5|13604.5|165
1646669740000|2022-03-07 16:15:40|13612.4|13611.4|13607.9|13606.9|13615.9|13614.9|13607.2|13606.2|176
1646669750000|2022-03-07 16:15:50|13608.2|13607.2|13604.7|13603.7|13609.5|13608.5|13603.8|13602.8|132
1646669760000|2022-03-07 16:16:00|13605.2|13604.2|13611.2|13610.2|13612.8|13611.8|13604.9|13603.9|170
1646669770000|2022-03-07 16:16:10|13611.9|13610.9|13623.3|13622.3|13623.5|13622.5|13608.7|13607.7|258
1646669780000|2022-03-07 16:16:20|13624.5|13623.5|13619.4|13618.4|13624.7|13623.7|13619.2|13618.2|177
1646669790000|2022-03-07 16:16:30|13620.4|13619.4|13616|13615|13620.9|13619.9|13614.9|13613.9|114
1646669800000|2022-03-07 16:16:40|13616.2|13615.2|13617.9|13616.9|13619.7|13618.7|13614.3|13613.3|95
1646669810000|2022-03-07 16:16:50|13618|13617|13624|13623|13624.7|13623.7|13618|13617|115
1646669820000|2022-03-07 16:17:00|13624.2|13623.2|13629.9|13628.9|13633.7|13632.7|13623.5|13622.5|233
1646669830000|2022-03-07 16:17:10|13630.8|13629.8|13621.7|13620.7|13632.4|13631.4|13621.2|13620.2|390
1646669840000|2022-03-07 16:17:20|13621.8|13620.8|13619.2|13618.2|13622|13621|13617.7|13616.7|309
1646669850000|2022-03-07 16:17:30|13619|13618|13623.2|13622.2|13623.2|13622.2|13617.8|13616.8|369
1646669860000|2022-03-07 16:17:40|13623.3|13622.3|13618.4|13617.4|13623.3|13622.3|13618.4|13617.4|290
1646669870000|2022-03-07 16:17:50|13618|13617|13620.2|13619.2|13621.3|13620.3|13617.8|13616.8|75
1646669880000|2022-03-07 16:18:00|13620.5|13619.5|13630.5|13629.5|13632.2|13631.2|13619|13618|296
1646669890000|2022-03-07 16:18:10|13631.2|13630.2|13629.2|13628.2|13632.5|13631.5|13627.7|13626.7|304
1646669900000|2022-03-07 16:18:20|13629.3|13628.3|13630.4|13629.4|13633.2|13632.2|13627.2|13626.2|156
1646669910000|2022-03-07 16:18:30|13630.2|13629.2|13637.2|13636.2|13639.9|13638.9|13628.7|13627.7|460
1646669920000|2022-03-07 16:18:40|13637.9|13636.9|13638.9|13637.9|13641.4|13640.4|13636.8|13635.8|219
1646669930000|2022-03-07 16:18:50|13638.8|13637.8|13640.7|13639.7|13644.7|13643.7|13638.8|13637.8|319
1646669940000|2022-03-07 16:19:00|13640.5|13639.5|13628.4|13627.4|13640.5|13639.5|13627.4|13626.4|257
1646669950000|2022-03-07 16:19:10|13628.3|13627.3|13629.9|13628.9|13635.4|13634.4|13628.3|13627.3|173
1646669960000|2022-03-07 16:19:20|13630.2|13629.2|13634.9|13633.9|13636.3|13635.3|13629.9|13628.9|94
1646669970000|2022-03-07 16:19:30|13634.8|13633.8|13631.4|13630.4|13636.2|13635.2|13629.9|13628.9|118
1646669980000|2022-03-07 16:19:40|13631.3|13630.3|13634.9|13633.9|13635.9|13634.9|13631.3|13630.3|88
1646669990000|2022-03-07 16:19:50|13634.8|13633.8|13631|13630|13635.7|13634.7|13630.5|13629.5|94
1646670000000|2022-03-07 16:20:00|13631.4|13630.4|13635.2|13634.2|13637.3|13636.3|13629.8|13628.8|276
1646670010000|2022-03-07 16:20:10|13635.4|13634.4|13632|13631|13637.3|13636.3|13629.7|13628.7|246
1646670020000|2022-03-07 16:20:20|13632.2|13631.2|13626.9|13625.9|13632.2|13631.2|13624|13623|204
1646670030000|2022-03-07 16:20:30|13627.2|13626.2|13626.2|13625.2|13627.7|13626.7|13624.7|13623.7|130
1646670040000|2022-03-07 16:20:40|13626.4|13625.4|13627.3|13626.3|13627.8|13626.8|13620.7|13619.7|236
1646670050000|2022-03-07 16:20:50|13627.5|13626.5|13629.7|13628.7|13632.3|13631.3|13625.7|13624.7|154
1646670060000|2022-03-07 16:21:00|13630.2|13629.2|13637.9|13636.9|13639.3|13638.3|13630.2|13629.2|186
1646670070000|2022-03-07 16:21:10|13637.4|13636.4|13636.5|13635.5|13642.8|13641.8|13634.7|13633.7|203
1646670080000|2022-03-07 16:21:20|13636.2|13635.2|13627.4|13626.4|13636.2|13635.2|13626.7|13625.7|183
1646670090000|2022-03-07 16:21:30|13627.8|13626.8|13622.5|13621.5|13627.8|13626.8|13620.3|13619.3|201
1646670100000|2022-03-07 16:21:40|13622.7|13621.7|13617.3|13616.3|13622.7|13621.7|13617.3|13616.3|220
1646670110000|2022-03-07 16:21:50|13617.9|13616.9|13622.5|13621.5|13623.3|13622.3|13615.9|13614.9|221
1646670120000|2022-03-07 16:22:00|13622.7|13621.7|13622.9|13621.9|13623.8|13622.8|13613.7|13612.7|250
1646670130000|2022-03-07 16:22:10|13621.7|13620.7|13624.8|13623.8|13625.9|13624.9|13620.7|13619.7|173
1646670140000|2022-03-07 16:22:20|13625.5|13624.5|13625.9|13624.9|13630.3|13629.3|13624.9|13623.9|170
1646670150000|2022-03-07 16:22:30|13625.7|13624.7|13628.7|13627.7|13629.8|13628.8|13625.3|13624.3|152
1646670160000|2022-03-07 16:22:40|13628.5|13627.5|13629|13628|13631.3|13630.3|13626.4|13625.4|82
1646670170000|2022-03-07 16:22:50|13629.4|13628.4|13630.2|13629.2|13630.9|13629.9|13627.7|13626.7|49
1646670180000|2022-03-07 16:23:00|13630.4|13629.4|13631.2|13630.2|13635.9|13634.9|13627.3|13626.3|218
1646670190000|2022-03-07 16:23:10|13631.3|13630.3|13630.2|13629.2|13635|13634|13629.9|13628.9|136
1646670200000|2022-03-07 16:23:20|13629.4|13628.4|13630.9|13629.9|13631.8|13630.8|13627.8|13626.8|148
1646670210000|2022-03-07 16:23:30|13630.8|13629.8|13628.9|13627.9|13633.4|13632.4|13628.4|13627.4|93
1646670220000|2022-03-07 16:23:40|13628.8|13627.8|13619.5|13618.5|13628.8|13627.8|13619.5|13618.5|164
1646670230000|2022-03-07 16:23:50|13619.7|13618.7|13620.3|13619.3|13622.5|13621.5|13619.3|13618.3|125
1646670240000|2022-03-07 16:24:00|13620.2|13619.2|13626.9|13625.9|13626.9|13625.9|13619.9|13618.9|174
1646670250000|2022-03-07 16:24:10|13626.7|13625.7|13627.4|13626.4|13630|13629|13624.7|13623.7|79
1646670260000|2022-03-07 16:24:20|13627.7|13626.7|13629.2|13628.2|13631.7|13630.7|13624.5|13623.5|106
1646670270000|2022-03-07 16:24:30|13628.9|13627.9|13633|13632|13634.9|13633.9|13628.3|13627.3|99
1646670280000|2022-03-07 16:24:40|13632.9|13631.9|13628.9|13627.9|13633.7|13632.7|13628.4|13627.4|82
1646670290000|2022-03-07 16:24:50|13628.7|13627.7|13626.4|13625.4|13628.9|13627.9|13624.4|13623.4|151
1646670300000|2022-03-07 16:25:00|13625.7|13624.7|13625.4|13624.4|13632.9|13631.9|13625.2|13624.2|165
1646670310000|2022-03-07 16:25:10|13625.2|13624.2|13626.2|13625.2|13628.7|13627.7|13624.4|13623.4|227
1646670320000|2022-03-07 16:25:20|13626.3|13625.3|13627.4|13626.4|13627.4|13626.4|13622.2|13621.2|160
1646670330000|2022-03-07 16:25:30|13626.9|13625.9|13623.5|13622.5|13627.7|13626.7|13622.9|13621.9|88
1646670340000|2022-03-07 16:25:40|13623.4|13622.4|13620.2|13619.2|13624.3|13623.3|13618.7|13617.7|151
1646670350000|2022-03-07 16:25:50|13620.3|13619.3|13622.2|13621.2|13624.5|13623.5|13619.7|13618.7|130
1646670360000|2022-03-07 16:26:00|13621.9|13620.9|13622.4|13621.4|13622.9|13621.9|13618.8|13617.8|147
1646670370000|2022-03-07 16:26:10|13622.3|13621.3|13632.4|13631.4|13633.5|13632.5|13622.3|13621.3|255
1646670380000|2022-03-07 16:26:20|13633.4|13632.4|13628.7|13627.7|13635.4|13634.4|13627.4|13626.4|245
1646670390000|2022-03-07 16:26:30|13629.2|13628.2|13628.4|13627.4|13632.2|13631.2|13626.8|13625.8|122
1646670400000|2022-03-07 16:26:40|13628.7|13627.7|13625.7|13624.7|13631.3|13630.3|13625.7|13624.7|118
1646670410000|2022-03-07 16:26:50|13625.4|13624.4|13625.2|13624.2|13628|13627|13624.4|13623.4|47
1646670420000|2022-03-07 16:27:00|13623.8|13622.8|13626.9|13625.9|13626.9|13625.9|13621.7|13620.7|189
1646670430000|2022-03-07 16:27:10|13626.4|13625.4|13623.8|13622.8|13627.2|13626.2|13622.7|13621.7|119
1646670440000|2022-03-07 16:27:20|13624.7|13623.7|13624.3|13623.3|13625.5|13624.5|13620.7|13619.7|70
1646670450000|2022-03-07 16:27:30|13624.5|13623.5|13626.7|13625.7|13629.8|13628.8|13623.5|13622.5|122
1646670460000|2022-03-07 16:27:40|13626|13625|13623.3|13622.3|13627.4|13626.4|13621.2|13620.2|97
1646670470000|2022-03-07 16:27:50|13623|13622|13624.9|13623.9|13627.4|13626.4|13621.3|13620.3|87
1646670480000|2022-03-07 16:28:00|13624.7|13623.7|13623.2|13622.2|13625.9|13624.9|13621.4|13620.4|150
1646670490000|2022-03-07 16:28:10|13622.7|13621.7|13628.9|13627.9|13629.7|13628.7|13620|13619|114
1646670500000|2022-03-07 16:28:20|13629.4|13628.4|13624.4|13623.4|13629.9|13628.9|13624.4|13623.4|66
1646670510000|2022-03-07 16:28:30|13624.2|13623.2|13615.2|13614.2|13624.2|13623.2|13614.3|13613.3|189
1646670520000|2022-03-07 16:28:40|13614.7|13613.7|13614.2|13613.2|13616.8|13615.8|13613.7|13612.7|127
1646670530000|2022-03-07 16:28:50|13614.3|13613.3|13621.4|13620.4|13622.8|13621.8|13614.3|13613.3|128
1646670540000|2022-03-07 16:29:00|13620.9|13619.9|13613.4|13612.4|13621.8|13620.8|13612.8|13611.8|148
1646670550000|2022-03-07 16:29:10|13613.7|13612.7|13620.3|13619.3|13621.2|13620.2|13612.8|13611.8|137
1646670560000|2022-03-07 16:29:20|13620.4|13619.4|13618.4|13617.4|13621|13620|13615.7|13614.7|64
1646670570000|2022-03-07 16:29:30|13618.7|13617.7|13619.7|13618.7|13620.9|13619.9|13615.5|13614.5|58
1646670580000|2022-03-07 16:29:40|13619.2|13618.2|13618.4|13617.4|13619.7|13618.7|13616.3|13615.3|37
1646670590000|2022-03-07 16:29:50|13617.8|13616.8|13616.2|13615.2|13618.7|13617.7|13615.7|13614.7|108
1646670600000|2022-03-07 16:30:00|13616|13615|13618.4|13617.4|13621.8|13620.8|13611.3|13610.3|312
1646670610000|2022-03-07 16:30:10|13618.3|13617.3|13613.2|13612.2|13621.4|13620.4|13613.2|13612.2|131
1646670620000|2022-03-07 16:30:20|13613|13612|13616.4|13615.4|13620.7|13619.7|13612.4|13611.4|128
1646670630000|2022-03-07 16:30:30|13616.2|13615.2|13606.5|13605.5|13617.9|13616.9|13604.2|13603.2|392
1646670640000|2022-03-07 16:30:40|13606.7|13605.7|13601.2|13600.2|13608.5|13607.5|13600.7|13599.7|265
1646670650000|2022-03-07 16:30:50|13600.9|13599.9|13600|13599|13602.3|13601.3|13596.4|13595.4|248
1646670660000|2022-03-07 16:31:00|13599.7|13598.7|13604.4|13603.4|13604.4|13603.4|13596.4|13595.4|157
1646670670000|2022-03-07 16:31:10|13603.9|13602.9|13601.8|13600.8|13606.9|13605.9|13601|13600|172
1646670680000|2022-03-07 16:31:20|13601.4|13600.4|13597.7|13596.7|13602.3|13601.3|13596.9|13595.9|116
1646670690000|2022-03-07 16:31:30|13598|13597|13593.5|13592.5|13598.9|13597.9|13592.3|13591.3|280
1646670700000|2022-03-07 16:31:40|13593.7|13592.7|13596|13595|13598.8|13597.8|13592.2|13591.2|176
1646670710000|2022-03-07 16:31:50|13595.7|13594.7|13590.4|13589.4|13596.2|13595.2|13586.4|13585.4|428
1646670720000|2022-03-07 16:32:00|13591.2|13590.2|13596|13595|13596.4|13595.4|13588.5|13587.5|197
1646670730000|2022-03-07 16:32:10|13596.4|13595.4|13596|13595|13598|13597|13593.8|13592.8|197
1646670740000|2022-03-07 16:32:20|13596.2|13595.2|13597|13596|13599.5|13598.5|13594.8|13593.8|127
1646670750000|2022-03-07 16:32:30|13597.3|13596.3|13601.9|13600.9|13603|13602|13597|13596|226
1646670760000|2022-03-07 16:32:40|13601.8|13600.8|13601.7|13600.7|13603.3|13602.3|13599.8|13598.8|94
1646670770000|2022-03-07 16:32:50|13601.5|13600.5|13601.7|13600.7|13602.2|13601.2|13599.8|13598.8|133
1646670780000|2022-03-07 16:33:00|13601.5|13600.5|13599.9|13598.9|13602.9|13601.9|13595.9|13594.9|240
1646670790000|2022-03-07 16:33:10|13599.7|13598.7|13596.5|13595.5|13599.7|13598.7|13594.9|13593.9|69
1646670800000|2022-03-07 16:33:20|13596.7|13595.7|13591|13590|13598|13597|13589.8|13588.8|195
1646670810000|2022-03-07 16:33:30|13591.2|13590.2|13590.9|13589.9|13592.9|13591.9|13589.7|13588.7|83
1646670820000|2022-03-07 16:33:40|13590.8|13589.8|13589.9|13588.9|13592.8|13591.8|13588.4|13587.4|151
1646670830000|2022-03-07 16:33:50|13589.8|13588.8|13591.2|13590.2|13592.4|13591.4|13589.8|13588.8|37
1646670840000|2022-03-07 16:34:00|13593.4|13592.4|13596.8|13595.8|13599.8|13598.8|13591|13590|144
1646670850000|2022-03-07 16:34:10|13596.2|13595.2|13593.3|13592.3|13598.4|13597.4|13591.5|13590.5|158
1646670860000|2022-03-07 16:34:20|13593.2|13592.2|13591.4|13590.4|13595.4|13594.4|13590.4|13589.4|143
1646670870000|2022-03-07 16:34:30|13591.2|13590.2|13585.8|13584.8|13591.8|13590.8|13585.2|13584.2|202
1646670880000|2022-03-07 16:34:40|13585.7|13584.7|13585.5|13584.5|13585.9|13584.9|13583|13582|213
1646670890000|2022-03-07 16:34:50|13585.4|13584.4|13588.3|13587.3|13588.8|13587.8|13583.3|13582.3|134
1646670900000|2022-03-07 16:35:00|13588.5|13587.5|13584.2|13583.2|13592.2|13591.2|13584.2|13583.2|180
1646670910000|2022-03-07 16:35:10|13584.3|13583.3|13580.7|13579.7|13584.7|13583.7|13576|13575|286
1646670920000|2022-03-07 16:35:20|13580.5|13579.5|13581.4|13580.4|13584.4|13583.4|13579.3|13578.3|153
1646670930000|2022-03-07 16:35:30|13581.2|13580.2|13583.4|13582.4|13583.4|13582.4|13580.2|13579.2|79
1646670940000|2022-03-07 16:35:40|13582.8|13581.8|13582.5|13581.5|13585.7|13584.7|13581.4|13580.4|106
1646670950000|2022-03-07 16:35:50|13582.2|13581.2|13579.7|13578.7|13582.4|13581.4|13578.4|13577.4|128
1646670960000|2022-03-07 16:36:00|13580.3|13579.3|13574.7|13573.7|13580.8|13579.8|13572.8|13571.8|286
1646670970000|2022-03-07 16:36:10|13574.9|13573.9|13573.2|13572.2|13576.9|13575.9|13572|13571|131
1646670980000|2022-03-07 16:36:20|13573.9|13572.9|13580.3|13579.3|13580.3|13579.3|13572|13571|259
1646670990000|2022-03-07 16:36:30|13580.5|13579.5|13583.7|13582.7|13586.2|13585.2|13579.7|13578.7|153
1646671000000|2022-03-07 16:36:40|13583.8|13582.8|13583.2|13582.2|13585.4|13584.4|13580.2|13579.2|130
1646671010000|2022-03-07 16:36:50|13583.4|13582.4|13586.9|13585.9|13586.9|13585.9|13583.4|13582.4|92
1646671020000|2022-03-07 16:37:00|13586.8|13585.8|13588.4|13587.4|13588.7|13587.7|13585|13584|157
1646671030000|2022-03-07 16:37:10|13588.5|13587.5|13587.8|13586.8|13592.4|13591.4|13586.9|13585.9|233
1646671040000|2022-03-07 16:37:20|13587.4|13586.4|13584.8|13583.8|13587.4|13586.4|13582.4|13581.4|152
1646671050000|2022-03-07 16:37:30|13583.7|13582.7|13581.9|13580.9|13584.3|13583.3|13580|13579|136
1646671060000|2022-03-07 16:37:40|13582.2|13581.2|13580.9|13579.9|13583.9|13582.9|13579.8|13578.8|70
1646671070000|2022-03-07 16:37:50|13581.4|13580.4|13581.4|13580.4|13585.2|13584.2|13579.9|13578.9|92
1646671080000|2022-03-07 16:38:00|13581.5|13580.5|13578.2|13577.2|13582.4|13581.4|13577.4|13576.4|126
1646671090000|2022-03-07 16:38:10|13577.8|13576.8|13579.4|13578.4|13579.9|13578.9|13576.2|13575.2|114
1646671100000|2022-03-07 16:38:20|13579.3|13578.3|13583.7|13582.7|13584.9|13583.9|13578.9|13577.9|88
1646671110000|2022-03-07 16:38:30|13583.4|13582.4|13585.5|13584.5|13586.9|13585.9|13582.8|13581.8|124
1646671120000|2022-03-07 16:38:40|13585.7|13584.7|13586.4|13585.4|13587.7|13586.7|13584|13583|71
1646671130000|2022-03-07 16:38:50|13586.7|13585.7|13580.4|13579.4|13586.7|13585.7|13579.3|13578.3|139
1646671140000|2022-03-07 16:39:00|13580.9|13579.9|13578|13577|13580.9|13579.9|13576|13575|104
1646671150000|2022-03-07 16:39:10|13577.4|13576.4|13585.2|13584.2|13585.2|13584.2|13575.9|13574.9|69
1646671160000|2022-03-07 16:39:20|13585.3|13584.3|13583.5|13582.5|13585.4|13584.4|13580.8|13579.8|121
1646671170000|2022-03-07 16:39:30|13582.8|13581.8|13573.8|13572.8|13583.3|13582.3|13571.4|13570.4|376
1646671180000|2022-03-07 16:39:40|13573|13572|13572.7|13571.7|13573|13572|13570.7|13569.7|121
1646671190000|2022-03-07 16:39:50|13572.4|13571.4|13571.5|13570.5|13574.4|13573.4|13570.7|13569.7|82
1646671200000|2022-03-07 16:40:00|13571.7|13570.7|13565.2|13564.2|13571.9|13570.9|13562.3|13561.3|513
1646671210000|2022-03-07 16:40:10|13565|13564|13556.7|13555.7|13567.9|13566.9|13556.7|13555.7|327
1646671220000|2022-03-07 16:40:20|13556.8|13555.8|13554.4|13553.4|13556.8|13555.8|13551.9|13550.9|357
1646671230000|2022-03-07 16:40:30|13553.9|13552.9|13558.2|13557.2|13559.3|13558.3|13553|13552|206
1646671240000|2022-03-07 16:40:40|13558.3|13557.3|13562.9|13561.9|13563.7|13562.7|13558.3|13557.3|123
1646671250000|2022-03-07 16:40:50|13563.7|13562.7|13561.7|13560.7|13568.5|13567.5|13561.3|13560.3|631
1646671260000|2022-03-07 16:41:00|13561.3|13560.3|13562.8|13561.8|13564.2|13563.2|13560.7|13559.7|90
1646671270000|2022-03-07 16:41:10|13562.7|13561.7|13559.7|13558.7|13563.2|13562.2|13559.4|13558.4|98
1646671280000|2022-03-07 16:41:20|13559.5|13558.5|13562.3|13561.3|13564.2|13563.2|13558.3|13557.3|94
1646671290000|2022-03-07 16:41:30|13562.7|13561.7|13563.4|13562.4|13563.9|13562.9|13558.9|13557.9|81
1646671300000|2022-03-07 16:41:40|13563.7|13562.7|13571.3|13570.3|13572.2|13571.2|13563.7|13562.7|312
1646671310000|2022-03-07 16:41:50|13571.5|13570.5|13574.4|13573.4|13574.7|13573.7|13570.8|13569.8|129
1646671320000|2022-03-07 16:42:00|13574.3|13573.3|13574.8|13573.8|13576.7|13575.7|13573.4|13572.4|174
1646671330000|2022-03-07 16:42:10|13575.7|13574.7|13575.3|13574.3|13577.3|13576.3|13572.2|13571.2|118
1646671340000|2022-03-07 16:42:20|13575.2|13574.2|13583.4|13582.4|13583.7|13582.7|13574.9|13573.9|252
1646671350000|2022-03-07 16:42:30|13583.3|13582.3|13585.7|13584.7|13587.9|13586.9|13583.3|13582.3|199
1646671360000|2022-03-07 16:42:40|13585.8|13584.8|13581.7|13580.7|13586.4|13585.4|13580.4|13579.4|132
1646671370000|2022-03-07 16:42:50|13582.9|13581.9|13579.2|13578.2|13583.7|13582.7|13579.2|13578.2|92
1646671380000|2022-03-07 16:43:00|13579.4|13578.4|13580.4|13579.4|13580.9|13579.9|13577.2|13576.2|142
1646671390000|2022-03-07 16:43:10|13579.7|13578.7|13578.5|13577.5|13581.2|13580.2|13578.5|13577.5|67
1646671400000|2022-03-07 16:43:20|13579.2|13578.2|13581.8|13580.8|13582.9|13581.9|13575.7|13574.7|109
1646671410000|2022-03-07 16:43:30|13581.7|13580.7|13578.8|13577.8|13583.2|13582.2|13577.9|13576.9|65
1646671420000|2022-03-07 16:43:40|13578.5|13577.5|13580|13579|13581.7|13580.7|13575.9|13574.9|74
1646671430000|2022-03-07 16:43:50|13579.9|13578.9|13579.9|13578.9|13580.9|13579.9|13577.5|13576.5|85
1646671440000|2022-03-07 16:44:00|13579.7|13578.7|13581.3|13580.3|13584.9|13583.9|13578.9|13577.9|151
1646671450000|2022-03-07 16:44:10|13581.4|13580.4|13585.4|13584.4|13585.5|13584.5|13579.9|13578.9|86
1646671460000|2022-03-07 16:44:20|13585.3|13584.3|13584.9|13583.9|13586.4|13585.4|13582|13581|81
1646671470000|2022-03-07 16:44:30|13584.8|13583.8|13584.7|13583.7|13585.7|13584.7|13582.2|13581.2|231
1646671480000|2022-03-07 16:44:40|13584.9|13583.9|13585|13584|13586.4|13585.4|13583.4|13582.4|99
1646671490000|2022-03-07 16:44:50|13584.9|13583.9|13583.3|13582.3|13586.8|13585.8|13581.2|13580.2|89
1646671500000|2022-03-07 16:45:00|13583.7|13582.7|13584.7|13583.7|13585.5|13584.5|13579|13578|114
1646671510000|2022-03-07 16:45:10|13584.4|13583.4|13579.5|13578.5|13585.4|13584.4|13579.2|13578.2|74
1646671520000|2022-03-07 16:45:20|13579.3|13578.3|13579.9|13578.9|13579.9|13578.9|13576.2|13575.2|132
1646671530000|2022-03-07 16:45:30|13580|13579|13587.2|13586.2|13587.2|13586.2|13579.7|13578.7|101
1646671540000|2022-03-07 16:45:40|13587|13586|13601.9|13600.9|13603.7|13602.7|13586.8|13585.8|498
1646671550000|2022-03-07 16:45:50|13602.4|13601.4|13613.8|13612.8|13614.2|13613.2|13602.2|13601.2|438
1646671560000|2022-03-07 16:46:00|13613.9|13612.9|13608.2|13607.2|13615.2|13614.2|13606.2|13605.2|172
1646671570000|2022-03-07 16:46:10|13608.7|13607.7|13616.4|13615.4|13617.5|13616.5|13608.3|13607.3|232
1646671580000|2022-03-07 16:46:20|13616.9|13615.9|13616.4|13615.4|13617.7|13616.7|13612.8|13611.8|237
1646671590000|2022-03-07 16:46:30|13616.5|13615.5|13628|13627|13629.4|13628.4|13614.9|13613.9|320
1646671600000|2022-03-07 16:46:40|13627.9|13626.9|13621.9|13620.9|13627.9|13626.9|13618.7|13617.7|254
1646671610000|2022-03-07 16:46:50|13622|13621|13618.5|13617.5|13623.3|13622.3|13618.4|13617.4|152
1646671620000|2022-03-07 16:47:00|13618.7|13617.7|13624|13623|13626|13625|13617.5|13616.5|200
1646671630000|2022-03-07 16:47:10|13624.4|13623.4|13627.9|13626.9|13631.7|13630.7|13622|13621|343
1646671640000|2022-03-07 16:47:20|13627.7|13626.7|13628.9|13627.9|13629.2|13628.2|13625|13624|119
1646671650000|2022-03-07 16:47:30|13628.8|13627.8|13631.5|13630.5|13634.7|13633.7|13627.4|13626.4|181
1646671660000|2022-03-07 16:47:40|13631.4|13630.4|13631.7|13630.7|13631.8|13630.8|13628.9|13627.9|117
1646671670000|2022-03-07 16:47:50|13631.5|13630.5|13631|13630|13634.3|13633.3|13630.9|13629.9|164
1646671680000|2022-03-07 16:48:00|13630.9|13629.9|13629.8|13628.8|13633.5|13632.5|13628|13627|138
1646671690000|2022-03-07 16:48:10|13629.9|13628.9|13625.2|13624.2|13630.2|13629.2|13623.9|13622.9|152
1646671700000|2022-03-07 16:48:20|13625.3|13624.3|13619.2|13618.2|13628.7|13627.7|13619|13618|184
1646671710000|2022-03-07 16:48:30|13619.3|13618.3|13619|13618|13620|13619|13617.4|13616.4|117
1646671720000|2022-03-07 16:48:40|13618.9|13617.9|13619.4|13618.4|13620.5|13619.5|13618.3|13617.3|91
1646671730000|2022-03-07 16:48:50|13620.8|13619.8|13621.7|13620.7|13621.9|13620.9|13617.8|13616.8|147
1646671740000|2022-03-07 16:49:00|13621.5|13620.5|13616.5|13615.5|13623.7|13622.7|13615.9|13614.9|219
1646671750000|2022-03-07 16:49:10|13616.7|13615.7|13609.7|13608.7|13617.9|13616.9|13608.9|13607.9|207
1646671760000|2022-03-07 16:49:20|13609.2|13608.2|13613.3|13612.3|13616.4|13615.4|13608.9|13607.9|176
1646671770000|2022-03-07 16:49:30|13613.9|13612.9|13611.2|13610.2|13613.9|13612.9|13611|13610|67
1646671780000|2022-03-07 16:49:40|13611.7|13610.7|13611.7|13610.7|13613.9|13612.9|13609.9|13608.9|95
1646671790000|2022-03-07 16:49:50|13611.2|13610.2|13614|13613|13615|13614|13609.7|13608.7|70
1646671800000|2022-03-07 16:50:00|13614.3|13613.3|13610.8|13609.8|13614.3|13613.3|13608.3|13607.3|309
1646671810000|2022-03-07 16:50:10|13611|13610|13614.7|13613.7|13615.7|13614.7|13609.9|13608.9|112
1646671820000|2022-03-07 16:50:20|13614.8|13613.8|13617.4|13616.4|13617.7|13616.7|13614.2|13613.2|86
1646671830000|2022-03-07 16:50:30|13618.2|13617.2|13620.5|13619.5|13621.4|13620.4|13616.8|13615.8|99
1646671840000|2022-03-07 16:50:40|13620.4|13619.4|13619|13618|13623|13622|13618.7|13617.7|119
1646671850000|2022-03-07 16:50:50|13619.4|13618.4|13619.7|13618.7|13622.2|13621.2|13617.2|13616.2|113
1646671860000|2022-03-07 16:51:00|13619.8|13618.8|13611.4|13610.4|13619.8|13618.8|13610.2|13609.2|176
1646671870000|2022-03-07 16:51:10|13611.7|13610.7|13605.7|13604.7|13611.7|13610.7|13604.3|13603.3|269
1646671880000|2022-03-07 16:51:20|13605.9|13604.9|13603.4|13602.4|13607.4|13606.4|13603.4|13602.4|114
1646671890000|2022-03-07 16:51:30|13603.3|13602.3|13608.4|13607.4|13608.7|13607.7|13601.7|13600.7|193
1646671900000|2022-03-07 16:51:40|13608.3|13607.3|13606.7|13605.7|13610.2|13609.2|13605.9|13604.9|98
1646671910000|2022-03-07 16:51:50|13606.5|13605.5|13609.4|13608.4|13611|13610|13606.4|13605.4|58
1646671920000|2022-03-07 16:52:00|13609.5|13608.5|13608.7|13607.7|13611.3|13610.3|13607|13606|103
1646671930000|2022-03-07 16:52:10|13608.2|13607.2|13610.4|13609.4|13611.9|13610.9|13604.2|13603.2|155
1646671940000|2022-03-07 16:52:20|13610.5|13609.5|13612.9|13611.9|13612.9|13611.9|13607.7|13606.7|101
1646671950000|2022-03-07 16:52:30|13612.7|13611.7|13614.4|13613.4|13619|13618|13610.7|13609.7|258
1646671960000|2022-03-07 16:52:40|13614.2|13613.2|13615.5|13614.5|13618.4|13617.4|13613.7|13612.7|62
1646671970000|2022-03-07 16:52:50|13615.4|13614.4|13616.7|13615.7|13620.5|13619.5|13614.3|13613.3|249
1646671980000|2022-03-07 16:53:00|13617.5|13616.5|13614.9|13613.9|13618.8|13617.8|13613.3|13612.3|113
1646671990000|2022-03-07 16:53:10|13614.5|13613.5|13620.7|13619.7|13623.2|13622.2|13614.4|13613.4|134
1646672000000|2022-03-07 16:53:20|13620.2|13619.2|13619.7|13618.7|13621.7|13620.7|13615.4|13614.4|155
1646672010000|2022-03-07 16:53:30|13619.4|13618.4|13625.7|13624.7|13626.3|13625.3|13619|13618|121
1646672020000|2022-03-07 16:53:40|13625.9|13624.9|13624.5|13623.5|13627.9|13626.9|13623.3|13622.3|130
1646672030000|2022-03-07 16:53:50|13624.8|13623.8|13624.3|13623.3|13627.7|13626.7|13622.4|13621.4|109
1646672040000|2022-03-07 16:54:00|13624.2|13623.2|13614.4|13613.4|13624.2|13623.2|13614.4|13613.4|141
1646672050000|2022-03-07 16:54:10|13614.7|13613.7|13611.5|13610.5|13615.8|13614.8|13609.9|13608.9|181
1646672060000|2022-03-07 16:54:20|13611|13610|13610.7|13609.7|13614|13613|13610.4|13609.4|118
1646672070000|2022-03-07 16:54:30|13611.2|13610.2|13610.4|13609.4|13612.7|13611.7|13606.8|13605.8|113
1646672080000|2022-03-07 16:54:40|13610.3|13609.3|13603.5|13602.5|13611.8|13610.8|13601|13600|154
1646672090000|2022-03-07 16:54:50|13603.3|13602.3|13600.3|13599.3|13603.7|13602.7|13599.4|13598.4|131
1646672100000|2022-03-07 16:55:00|13600.4|13599.4|13594|13593|13601.4|13600.4|13589.5|13588.5|321
1646672110000|2022-03-07 16:55:10|13594.4|13593.4|13589.3|13588.3|13596.2|13595.2|13589.3|13588.3|162
1646672120000|2022-03-07 16:55:20|13589.4|13588.4|13583.3|13582.3|13592.2|13591.2|13581.4|13580.4|252
1646672130000|2022-03-07 16:55:30|13583.4|13582.4|13585.2|13584.2|13586.2|13585.2|13581.7|13580.7|124
1646672140000|2022-03-07 16:55:40|13585|13584|13580.9|13579.9|13587.7|13586.7|13578.9|13577.9|278
1646672150000|2022-03-07 16:55:50|13580.8|13579.8|13581.4|13580.4|13583.4|13582.4|13579.3|13578.3|123
1646672160000|2022-03-07 16:56:00|13581.2|13580.2|13577.4|13576.4|13581.9|13580.9|13572.5|13571.5|238
1646672170000|2022-03-07 16:56:10|13577.9|13576.9|13580.9|13579.9|13585.2|13584.2|13577.7|13576.7|160
1646672180000|2022-03-07 16:56:20|13580.4|13579.4|13586.8|13585.8|13587.7|13586.7|13579.7|13578.7|158
1646672190000|2022-03-07 16:56:30|13586.9|13585.9|13585.7|13584.7|13589.7|13588.7|13583.3|13582.3|206
1646672200000|2022-03-07 16:56:40|13585.8|13584.8|13581.3|13580.3|13587.9|13586.9|13579.9|13578.9|176
1646672210000|2022-03-07 16:56:50|13580.9|13579.9|13580.5|13579.5|13581.7|13580.7|13578.2|13577.2|93
1646672220000|2022-03-07 16:57:00|13580.4|13579.4|13580.4|13579.4|13583.4|13582.4|13579|13578|124
1646672230000|2022-03-07 16:57:10|13579.9|13578.9|13575.2|13574.2|13579.9|13578.9|13573.8|13572.8|94
1646672240000|2022-03-07 16:57:20|13574.9|13573.9|13575.9|13574.9|13577.2|13576.2|13572.9|13571.9|87
1646672250000|2022-03-07 16:57:30|13575.7|13574.7|13576.5|13575.5|13577.7|13576.7|13572|13571|110
1646672260000|2022-03-07 16:57:40|13576.7|13575.7|13572.7|13571.7|13577.7|13576.7|13571.2|13570.2|114
1646672270000|2022-03-07 16:57:50|13572.5|13571.5|13574.4|13573.4|13575.4|13574.4|13572|13571|66
1646672280000|2022-03-07 16:58:00|13574.3|13573.3|13582.4|13581.4|13583.2|13582.2|13574.2|13573.2|105
1646672290000|2022-03-07 16:58:10|13581.9|13580.9|13576.3|13575.3|13581.9|13580.9|13575.4|13574.4|74
1646672300000|2022-03-07 16:58:20|13576.4|13575.4|13573.9|13572.9|13579.3|13578.3|13573.9|13572.9|66
1646672310000|2022-03-07 16:58:30|13573.7|13572.7|13573.8|13572.8|13575|13574|13571.9|13570.9|73
1646672320000|2022-03-07 16:58:40|13573|13572|13572.2|13571.2|13573.2|13572.2|13570|13569|99
1646672330000|2022-03-07 16:58:50|13572|13571|13574.2|13573.2|13574.9|13573.9|13571.8|13570.8|98
1646672340000|2022-03-07 16:59:00|13573.7|13572.7|13569.3|13568.3|13573.7|13572.7|13569|13568|174
1646672350000|2022-03-07 16:59:10|13567|13566|13560.9|13559.9|13567.2|13566.2|13560.5|13559.5|498
1646672360000|2022-03-07 16:59:20|13560.7|13559.7|13557.4|13556.4|13562.3|13561.3|13554.9|13553.9|316
1646672370000|2022-03-07 16:59:30|13557.5|13556.5|13555.5|13554.5|13558|13557|13553.4|13552.4|212
1646672380000|2022-03-07 16:59:40|13555.3|13554.3|13561.2|13560.2|13563.3|13562.3|13553.4|13552.4|215
1646672390000|2022-03-07 16:59:50|13560.8|13559.8|13559.3|13558.3|13562.7|13561.7|13557.7|13556.7|153
1646672400000|2022-03-07 17:00:00|13558.9|13557.9|13557|13556|13564.2|13563.2|13554.8|13553.8|351
1646672410000|2022-03-07 17:00:10|13556.7|13555.7|13555.5|13554.5|13558.9|13557.9|13554.3|13553.3|249
1646672420000|2022-03-07 17:00:20|13555.4|13554.4|13552|13551|13557.8|13556.8|13552|13551|136
1646672430000|2022-03-07 17:00:30|13552.4|13551.4|13561.3|13560.3|13562.5|13561.5|13552|13551|273
1646672440000|2022-03-07 17:00:40|13561.2|13560.2|13557.4|13556.4|13561.7|13560.7|13557.2|13556.2|73
1646672450000|2022-03-07 17:00:50|13557.2|13556.2|13558|13557|13558.4|13557.4|13552.4|13551.4|172
1646672460000|2022-03-07 17:01:00|13556.8|13555.8|13545.2|13544.2|13557.5|13556.5|13544.4|13543.4|405
1646672470000|2022-03-07 17:01:10|13544.9|13543.9|13552.9|13551.9|13554.5|13553.5|13544.2|13543.2|235
1646672480000|2022-03-07 17:01:20|13552.8|13551.8|13559|13558|13559.5|13558.5|13552.2|13551.2|140
1646672490000|2022-03-07 17:01:30|13559.2|13558.2|13555.2|13554.2|13562.2|13561.2|13555|13554|229
1646672500000|2022-03-07 17:01:40|13554.7|13553.7|13555.7|13554.7|13557.2|13556.2|13553.7|13552.7|129
1646672510000|2022-03-07 17:01:50|13555.8|13554.8|13548.8|13547.8|13557|13556|13548.8|13547.8|139
1646672520000|2022-03-07 17:02:00|13548.4|13547.4|13546.8|13545.8|13549.4|13548.4|13543.3|13542.3|300
1646672530000|2022-03-07 17:02:10|13547.2|13546.2|13538.8|13537.8|13547.9|13546.9|13536.9|13535.9|564
1646672540000|2022-03-07 17:02:20|13539|13538|13537.3|13536.3|13539.8|13538.8|13534.8|13533.8|222
1646672550000|2022-03-07 17:02:30|13537.2|13536.2|13532.9|13531.9|13537.4|13536.4|13524.8|13523.8|1078
1646672560000|2022-03-07 17:02:40|13531.5|13530.5|13534.4|13533.4|13535.7|13534.7|13529.8|13528.8|223
1646672570000|2022-03-07 17:02:50|13534.2|13533.2|13534.7|13533.7|13535.4|13534.4|13533.2|13532.2|152
1646672580000|2022-03-07 17:03:00|13534.9|13533.9|13538.9|13537.9|13540.2|13539.2|13533.9|13532.9|249
1646672590000|2022-03-07 17:03:10|13539|13538|13538.5|13537.5|13542.9|13541.9|13538.3|13537.3|255
1646672600000|2022-03-07 17:03:20|13538.8|13537.8|13538.8|13537.8|13542.7|13541.7|13537.9|13536.9|158
1646672610000|2022-03-07 17:03:30|13539.5|13538.5|13540.4|13539.4|13542.2|13541.2|13538.2|13537.2|150
1646672620000|2022-03-07 17:03:40|13540.2|13539.2|13540.7|13539.7|13542.3|13541.3|13538|13537|145
1646672630000|2022-03-07 17:03:50|13540.8|13539.8|13541.7|13540.7|13543.2|13542.2|13539.9|13538.9|108
1646672640000|2022-03-07 17:04:00|13541.4|13540.4|13537.8|13536.8|13543.8|13542.8|13537.8|13536.8|159
1646672650000|2022-03-07 17:04:10|13538.4|13537.4|13547.5|13546.5|13547.5|13546.5|13538.2|13537.2|181
1646672660000|2022-03-07 17:04:20|13548.3|13547.3|13541.4|13540.4|13548.3|13547.3|13541|13540|140
1646672670000|2022-03-07 17:04:30|13541.2|13540.2|13535.9|13534.9|13541.3|13540.3|13535.9|13534.9|137
1646672680000|2022-03-07 17:04:40|13536.2|13535.2|13534.2|13533.2|13538|13537|13532.4|13531.4|262
1646672690000|2022-03-07 17:04:50|13534.9|13533.9|13535.2|13534.2|13538.9|13537.9|13534.7|13533.7|118
1646672700000|2022-03-07 17:05:00|13535|13534|13533|13532|13536.4|13535.4|13531.8|13530.8|123
1646672710000|2022-03-07 17:05:10|13533.2|13532.2|13542.2|13541.2|13542.2|13541.2|13531.3|13530.3|210
1646672720000|2022-03-07 17:05:20|13541.9|13540.9|13545|13544|13548.2|13547.2|13540.4|13539.4|195
1646672730000|2022-03-07 17:05:30|13545.4|13544.4|13546.9|13545.9|13546.9|13545.9|13542.8|13541.8|117
1646672740000|2022-03-07 17:05:40|13547|13546|13544.8|13543.8|13552|13551|13544.8|13543.8|232
1646672750000|2022-03-07 17:05:50|13544.7|13543.7|13542.9|13541.9|13545.3|13544.3|13542.2|13541.2|112
1646672760000|2022-03-07 17:06:00|13542.3|13541.3|13533.3|13532.3|13542.9|13541.9|13532.9|13531.9|138
1646672770000|2022-03-07 17:06:10|13533.2|13532.2|13533.5|13532.5|13535.4|13534.4|13532.3|13531.3|108
1646672780000|2022-03-07 17:06:20|13533.7|13532.7|13532|13531|13533.9|13532.9|13530.8|13529.8|134
1646672790000|2022-03-07 17:06:30|13531.9|13530.9|13534.4|13533.4|13535.8|13534.8|13529|13528|258
1646672800000|2022-03-07 17:06:40|13534.5|13533.5|13534.9|13533.9|13535.2|13534.2|13531.3|13530.3|81
1646672810000|2022-03-07 17:06:50|13534.8|13533.8|13543.3|13542.3|13546.2|13545.2|13534.4|13533.4|180
1646672820000|2022-03-07 17:07:00|13543.7|13542.7|13538.8|13537.8|13545.7|13544.7|13537.2|13536.2|123
1646672830000|2022-03-07 17:07:10|13538.7|13537.7|13537.2|13536.2|13543.7|13542.7|13534.4|13533.4|355
1646672840000|2022-03-07 17:07:20|13537.9|13536.9|13534.9|13533.9|13541.9|13540.9|13534.9|13533.9|282
1646672850000|2022-03-07 17:07:30|13534.7|13533.7|13539.9|13538.9|13540.4|13539.4|13533.9|13532.9|84
1646672860000|2022-03-07 17:07:40|13540|13539|13534.4|13533.4|13540.9|13539.9|13533.8|13532.8|71
1646672870000|2022-03-07 17:07:50|13534.7|13533.7|13534.8|13533.8|13535.7|13534.7|13533.3|13532.3|72
1646672880000|2022-03-07 17:08:00|13534.7|13533.7|13534.9|13533.9|13535.4|13534.4|13530|13529|126
1646672890000|2022-03-07 17:08:10|13535|13534|13533.2|13532.2|13535|13534|13531.5|13530.5|48
1646672900000|2022-03-07 17:08:20|13533.4|13532.4|13531.2|13530.2|13533.7|13532.7|13530.4|13529.4|75
1646672910000|2022-03-07 17:08:30|13530.9|13529.9|13537|13536|13538.9|13537.9|13530.9|13529.9|86
1646672920000|2022-03-07 17:08:40|13537.2|13536.2|13542.3|13541.3|13543.2|13542.2|13536.4|13535.4|116
1646672930000|2022-03-07 17:08:50|13543.2|13542.2|13539.5|13538.5|13543.4|13542.4|13536.8|13535.8|121
1646672940000|2022-03-07 17:09:00|13539.7|13538.7|13533.7|13532.7|13540.3|13539.3|13533|13532|99
1646672950000|2022-03-07 17:09:10|13533.4|13532.4|13531.9|13530.9|13535.2|13534.2|13530.9|13529.9|102
1646672960000|2022-03-07 17:09:20|13532|13531|13540.2|13539.2|13540.4|13539.4|13531.8|13530.8|88
1646672970000|2022-03-07 17:09:30|13540.4|13539.4|13542.4|13541.4|13545.8|13544.8|13540.3|13539.3|185
1646672980000|2022-03-07 17:09:40|13541.4|13540.4|13543.7|13542.7|13545.2|13544.2|13540.8|13539.8|93
1646672990000|2022-03-07 17:09:50|13543.8|13542.8|13544.8|13543.8|13546.7|13545.7|13541.9|13540.9|78
1646673000000|2022-03-07 17:10:00|13545.4|13544.4|13545.7|13544.7|13548.7|13547.7|13544.4|13543.4|104
1646673010000|2022-03-07 17:10:10|13545.2|13544.2|13544|13543|13546.2|13545.2|13542.5|13541.5|75
1646673020000|2022-03-07 17:10:20|13543.9|13542.9|13541.7|13540.7|13543.9|13542.9|13538.4|13537.4|110
1646673030000|2022-03-07 17:10:30|13541.8|13540.8|13551.3|13550.3|13551.3|13550.3|13541.4|13540.4|182
1646673040000|2022-03-07 17:10:40|13551|13550|13547.7|13546.7|13556.2|13555.2|13546.9|13545.9|224
1646673050000|2022-03-07 17:10:50|13547.5|13546.5|13555.2|13554.2|13559.4|13558.4|13546.7|13545.7|270
1646673060000|2022-03-07 17:11:00|13555.3|13554.3|13550|13549|13556.7|13555.7|13548.8|13547.8|135
1646673070000|2022-03-07 17:11:10|13551.2|13550.2|13551.9|13550.9|13552.2|13551.2|13549.2|13548.2|67
1646673080000|2022-03-07 17:11:20|13551.7|13550.7|13547.8|13546.8|13551.7|13550.7|13545.7|13544.7|104
1646673090000|2022-03-07 17:11:30|13547.7|13546.7|13549.3|13548.3|13549.5|13548.5|13544.3|13543.3|72
1646673100000|2022-03-07 17:11:40|13549.4|13548.4|13553.4|13552.4|13555.4|13554.4|13549.4|13548.4|90
1646673110000|2022-03-07 17:11:50|13553.5|13552.5|13556.3|13555.3|13558|13557|13553.2|13552.2|98
1646673120000|2022-03-07 17:12:00|13556.2|13555.2|13553|13552|13556.8|13555.8|13550.5|13549.5|83
1646673130000|2022-03-07 17:12:10|13552.5|13551.5|13558.2|13557.2|13559|13558|13551.9|13550.9|116
1646673140000|2022-03-07 17:12:20|13557.8|13556.8|13562.9|13561.9|13564.2|13563.2|13557|13556|245
1646673150000|2022-03-07 17:12:30|13563|13562|13557.8|13556.8|13563.2|13562.2|13556|13555|179
1646673160000|2022-03-07 17:12:40|13557.7|13556.7|13559.8|13558.8|13561.9|13560.9|13556.4|13555.4|124
1646673170000|2022-03-07 17:12:50|13559.9|13558.9|13553.7|13552.7|13561.7|13560.7|13553.2|13552.2|161
1646673180000|2022-03-07 17:13:00|13553.5|13552.5|13553.8|13552.8|13557.2|13556.2|13552.8|13551.8|67
1646673190000|2022-03-07 17:13:10|13553.4|13552.4|13552.8|13551.8|13554.7|13553.7|13552|13551|55
1646673200000|2022-03-07 17:13:20|13552.7|13551.7|13554.3|13553.3|13556.7|13555.7|13552.4|13551.4|65
1646673210000|2022-03-07 17:13:30|13554.5|13553.5|13552.2|13551.2|13554.5|13553.5|13550.9|13549.9|150
1646673220000|2022-03-07 17:13:40|13552|13551|13554.3|13553.3|13555.5|13554.5|13550.8|13549.8|91
1646673230000|2022-03-07 17:13:50|13554.4|13553.4|13551.5|13550.5|13554.7|13553.7|13551|13550|60
1646673240000|2022-03-07 17:14:00|13551.8|13550.8|13542.4|13541.4|13551.8|13550.8|13542.3|13541.3|199
1646673250000|2022-03-07 17:14:10|13542.7|13541.7|13545.4|13544.4|13545.7|13544.7|13539.9|13538.9|168
1646673260000|2022-03-07 17:14:20|13545.2|13544.2|13543|13542|13545.2|13544.2|13541.4|13540.4|113
1646673270000|2022-03-07 17:14:30|13542.4|13541.4|13544.7|13543.7|13546.3|13545.3|13541.9|13540.9|59
1646673280000|2022-03-07 17:14:40|13544.8|13543.8|13548.2|13547.2|13548.5|13547.5|13544.8|13543.8|69
1646673290000|2022-03-07 17:14:50|13548.3|13547.3|13550.9|13549.9|13553.2|13552.2|13546.9|13545.9|125
1646673300000|2022-03-07 17:15:00|13551|13550|13551.7|13550.7|13552.4|13551.4|13545.7|13544.7|147
1646673310000|2022-03-07 17:15:10|13551.8|13550.8|13556.2|13555.2|13557.4|13556.4|13551.8|13550.8|110
1646673320000|2022-03-07 17:15:20|13555.9|13554.9|13566.5|13565.5|13566.8|13565.8|13553.7|13552.7|224
1646673330000|2022-03-07 17:15:30|13566.7|13565.7|13568|13567|13575.3|13574.3|13563.2|13562.2|411
1646673340000|2022-03-07 17:15:40|13568.4|13567.4|13562.4|13561.4|13569|13568|13560.7|13559.7|140
1646673350000|2022-03-07 17:15:50|13562.5|13561.5|13564.5|13563.5|13568.9|13567.9|13562.5|13561.5|96
1646673360000|2022-03-07 17:16:00|13564.4|13563.4|13560.5|13559.5|13564.4|13563.4|13558.2|13557.2|60
1646673370000|2022-03-07 17:16:10|13560.7|13559.7|13566.7|13565.7|13567.8|13566.8|13559.3|13558.3|66
1646673380000|2022-03-07 17:16:20|13566.8|13565.8|13564|13563|13568.4|13567.4|13563.4|13562.4|81
1646673390000|2022-03-07 17:16:30|13564.7|13563.7|13566.8|13565.8|13567.5|13566.5|13561.9|13560.9|61
1646673400000|2022-03-07 17:16:40|13567.2|13566.2|13566.7|13565.7|13569.3|13568.3|13563.9|13562.9|70
1646673410000|2022-03-07 17:16:50|13566.8|13565.8|13559.8|13558.8|13566.9|13565.9|13559.8|13558.8|76
1646673420000|2022-03-07 17:17:00|13559.7|13558.7|13554.9|13553.9|13559.8|13558.8|13552.2|13551.2|170
1646673430000|2022-03-07 17:17:10|13554.7|13553.7|13555.2|13554.2|13556.3|13555.3|13552.4|13551.4|76
1646673440000|2022-03-07 17:17:20|13554.8|13553.8|13552.7|13551.7|13556|13555|13551.8|13550.8|55
1646673450000|2022-03-07 17:17:30|13552.5|13551.5|13542.9|13541.9|13553.9|13552.9|13542.5|13541.5|163
1646673460000|2022-03-07 17:17:40|13542.7|13541.7|13540.3|13539.3|13543.9|13542.9|13539|13538|200
1646673470000|2022-03-07 17:17:50|13540.4|13539.4|13545.9|13544.9|13546.4|13545.4|13540.4|13539.4|102
1646673480000|2022-03-07 17:18:00|13545.2|13544.2|13533|13532|13545.2|13544.2|13532.3|13531.3|275
1646673490000|2022-03-07 17:18:10|13533.4|13532.4|13534|13533|13539.2|13538.2|13532.9|13531.9|166
1646673500000|2022-03-07 17:18:20|13533.8|13532.8|13526.4|13525.4|13533.9|13532.9|13523.4|13522.4|526
1646673510000|2022-03-07 17:18:30|13526.9|13525.9|13520.4|13519.4|13526.9|13525.9|13518|13517|355
1646673520000|2022-03-07 17:18:40|13520.7|13519.7|13516.7|13515.7|13520.7|13519.7|13515.2|13514.2|292
1646673530000|2022-03-07 17:18:50|13516|13515|13520.7|13519.7|13520.9|13519.9|13516|13515|231
1646673540000|2022-03-07 17:19:00|13520.5|13519.5|13520.2|13519.2|13525.7|13524.7|13518.2|13517.2|235
1646673550000|2022-03-07 17:19:10|13520.4|13519.4|13521.2|13520.2|13523.8|13522.8|13519.5|13518.5|86
1646673560000|2022-03-07 17:19:20|13521.8|13520.8|13524|13523|13525.8|13524.8|13519.4|13518.4|123
1646673570000|2022-03-07 17:19:30|13524.2|13523.2|13523.7|13522.7|13525.7|13524.7|13522.9|13521.9|92
1646673580000|2022-03-07 17:19:40|13523.8|13522.8|13529.3|13528.3|13531.7|13530.7|13523.8|13522.8|240
1646673590000|2022-03-07 17:19:50|13529.4|13528.4|13533.9|13532.9|13534.4|13533.4|13528.2|13527.2|82
1646673600000|2022-03-07 17:20:00|13532.4|13531.4|13535.4|13534.4|13538.7|13537.7|13532.4|13531.4|178
1646673610000|2022-03-07 17:20:10|13535.5|13534.5|13530.9|13529.9|13537.4|13536.4|13530.5|13529.5|136
1646673620000|2022-03-07 17:20:20|13530.8|13529.8|13535.7|13534.7|13536.2|13535.2|13529.8|13528.8|120
1646673630000|2022-03-07 17:20:30|13535.9|13534.9|13539.5|13538.5|13544.7|13543.7|13535.2|13534.2|227
1646673640000|2022-03-07 17:20:40|13539.7|13538.7|13537.4|13536.4|13539.7|13538.7|13535.8|13534.8|64
1646673650000|2022-03-07 17:20:50|13537.2|13536.2|13535.5|13534.5|13538.5|13537.5|13534.9|13533.9|71
1646673660000|2022-03-07 17:21:00|13536.2|13535.2|13529.4|13528.4|13537.2|13536.2|13528.2|13527.2|158
1646673670000|2022-03-07 17:21:10|13529.3|13528.3|13524.4|13523.4|13530.7|13529.7|13523.7|13522.7|229
1646673680000|2022-03-07 17:21:20|13524.7|13523.7|13523.2|13522.2|13526.7|13525.7|13520.4|13519.4|236
1646673690000|2022-03-07 17:21:30|13523.4|13522.4|13526.9|13525.9|13529.4|13528.4|13522.7|13521.7|232
1646673700000|2022-03-07 17:21:40|13526.8|13525.8|13520.9|13519.9|13530|13529|13520.9|13519.9|229
1646673710000|2022-03-07 17:21:50|13520.7|13519.7|13521.2|13520.2|13523.4|13522.4|13520.7|13519.7|150
1646673720000|2022-03-07 17:22:00|13521.4|13520.4|13520.7|13519.7|13524.4|13523.4|13520.7|13519.7|100
1646673730000|2022-03-07 17:22:10|13520.9|13519.9|13520.5|13519.5|13521.9|13520.9|13518.4|13517.4|138
1646673740000|2022-03-07 17:22:20|13519.9|13518.9|13525.7|13524.7|13526|13525|13519.9|13518.9|133
1646673750000|2022-03-07 17:22:30|13525.5|13524.5|13527.2|13526.2|13527.7|13526.7|13524.9|13523.9|149
1646673760000|2022-03-07 17:22:40|13526.9|13525.9|13524.2|13523.2|13527.9|13526.9|13523.8|13522.8|66
1646673770000|2022-03-07 17:22:50|13524|13523|13524.7|13523.7|13526.2|13525.2|13522.2|13521.2|138
1646673780000|2022-03-07 17:23:00|13524.4|13523.4|13522.9|13521.9|13526.5|13525.5|13521.8|13520.8|131
1646673790000|2022-03-07 17:23:10|13522.5|13521.5|13520.7|13519.7|13525.2|13524.2|13520.3|13519.3|114
1646673800000|2022-03-07 17:23:20|13520.8|13519.8|13512.7|13511.7|13521.2|13520.2|13510.7|13509.7|544
1646673810000|2022-03-07 17:23:30|13512.5|13511.5|13512.2|13511.2|13516.4|13515.4|13510.9|13509.9|258
1646673820000|2022-03-07 17:23:40|13510.7|13509.7|13514.2|13513.2|13514.4|13513.4|13507.9|13506.9|319
1646673830000|2022-03-07 17:23:50|13515|13514|13517.2|13516.2|13520.9|13519.9|13512.5|13511.5|182
1646673840000|2022-03-07 17:24:00|13517.4|13516.4|13519.8|13518.8|13523|13522|13517.2|13516.2|229
1646673850000|2022-03-07 17:24:10|13520.2|13519.2|13522.2|13521.2|13522.9|13521.9|13519|13518|143
1646673860000|2022-03-07 17:24:20|13522.4|13521.4|13515.2|13514.2|13522.4|13521.4|13514.3|13513.3|132
1646673870000|2022-03-07 17:24:30|13514.8|13513.8|13519.9|13518.9|13520.2|13519.2|13513.7|13512.7|105
1646673880000|2022-03-07 17:24:40|13519.8|13518.8|13517.4|13516.4|13520.7|13519.7|13516.7|13515.7|100
1646673890000|2022-03-07 17:24:50|13517.7|13516.7|13516.8|13515.8|13517.9|13516.9|13512.3|13511.3|129
1646673900000|2022-03-07 17:25:00|13515.8|13514.8|13510.8|13509.8|13515.8|13514.8|13510.4|13509.4|192
1646673910000|2022-03-07 17:25:10|13510.4|13509.4|13509.7|13508.7|13512.2|13511.2|13508.8|13507.8|130
1646673920000|2022-03-07 17:25:20|13509.8|13508.8|13510.2|13509.2|13511|13510|13507.3|13506.3|151
1646673930000|2022-03-07 17:25:30|13510.4|13509.4|13513.7|13512.7|13515|13514|13509.7|13508.7|162
1646673940000|2022-03-07 17:25:40|13513.5|13512.5|13507.9|13506.9|13515.7|13514.7|13507.5|13506.5|203
1646673950000|2022-03-07 17:25:50|13508.7|13507.7|13514.9|13513.9|13515.5|13514.5|13508|13507|114
1646673960000|2022-03-07 17:26:00|13515|13514|13521.7|13520.7|13522.5|13521.5|13514.9|13513.9|224
1646673970000|2022-03-07 17:26:10|13521.8|13520.8|13523.8|13522.8|13526.2|13525.2|13521.8|13520.8|405
1646673980000|2022-03-07 17:26:20|13523.9|13522.9|13525|13524|13525.4|13524.4|13523|13522|106
1646673990000|2022-03-07 17:26:30|13524.8|13523.8|13517|13516|13526.2|13525.2|13517|13516|174
1646674000000|2022-03-07 17:26:40|13516.9|13515.9|13515.3|13514.3|13518.8|13517.8|13514.7|13513.7|95
1646674010000|2022-03-07 17:26:50|13515.9|13514.9|13520.2|13519.2|13521.8|13520.8|13515.7|13514.7|110
1646674020000|2022-03-07 17:27:00|13519.9|13518.9|13520.9|13519.9|13522.8|13521.8|13517.5|13516.5|92
1646674030000|2022-03-07 17:27:10|13520.8|13519.8|13518.7|13517.7|13521.9|13520.9|13515.9|13514.9|71
1646674040000|2022-03-07 17:27:20|13518.8|13517.8|13522.8|13521.8|13523.3|13522.3|13518.3|13517.3|110
1646674050000|2022-03-07 17:27:30|13522.9|13521.9|13522.7|13521.7|13524.2|13523.2|13519.8|13518.8|100
1646674060000|2022-03-07 17:27:40|13522.8|13521.8|13520.4|13519.4|13522.9|13521.9|13517.7|13516.7|63
1646674070000|2022-03-07 17:27:50|13520.5|13519.5|13519.2|13518.2|13520.5|13519.5|13514.2|13513.2|142
1646674080000|2022-03-07 17:28:00|13518.4|13517.4|13514.8|13513.8|13518.4|13517.4|13511.9|13510.9|222
1646674090000|2022-03-07 17:28:10|13514.7|13513.7|13518.5|13517.5|13519|13518|13513.9|13512.9|107
1646674100000|2022-03-07 17:28:20|13518.7|13517.7|13517.2|13516.2|13518.8|13517.8|13516.9|13515.9|55
1646674110000|2022-03-07 17:28:30|13517.3|13516.3|13516|13515|13518.4|13517.4|13513.4|13512.4|91
1646674120000|2022-03-07 17:28:40|13516.2|13515.2|13520.7|13519.7|13521.2|13520.2|13516.2|13515.2|37
1646674130000|2022-03-07 17:28:50|13521.4|13520.4|13522.9|13521.9|13524.2|13523.2|13519.9|13518.9|115
1646674140000|2022-03-07 17:29:00|13522.8|13521.8|13520|13519|13525.8|13524.8|13519.9|13518.9|154
1646674150000|2022-03-07 17:29:10|13520.3|13519.3|13522.3|13521.3|13522.3|13521.3|13516.5|13515.5|140
1646674160000|2022-03-07 17:29:20|13522.2|13521.2|13521.4|13520.4|13522.8|13521.8|13520.2|13519.2|114
1646674170000|2022-03-07 17:29:30|13521.5|13520.5|13521.4|13520.4|13522.7|13521.7|13520.4|13519.4|63
1646674180000|2022-03-07 17:29:40|13521.3|13520.3|13529.7|13528.7|13531.3|13530.3|13520.8|13519.8|442
1646674190000|2022-03-07 17:29:50|13529.5|13528.5|13526.2|13525.2|13531|13530|13525.8|13524.8|259
1646674200000|2022-03-07 17:30:00|13524.5|13523.5|13514.2|13513.2|13524.5|13523.5|13514.2|13513.2|259
1646674210000|2022-03-07 17:30:10|13514|13513|13511.9|13510.9|13514.7|13513.7|13508.5|13507.5|293
1646674220000|2022-03-07 17:30:20|13511.8|13510.8|13517.3|13516.3|13517.7|13516.7|13511.7|13510.7|93
1646674230000|2022-03-07 17:30:30|13516.7|13515.7|13523.7|13522.7|13523.8|13522.8|13516.5|13515.5|96
1646674240000|2022-03-07 17:30:40|13523.4|13522.4|13517|13516|13523.9|13522.9|13515.9|13514.9|89
1646674250000|2022-03-07 17:30:50|13517.4|13516.4|13518.4|13517.4|13519.4|13518.4|13515.9|13514.9|52
1646674260000|2022-03-07 17:31:00|13518|13517|13516.9|13515.9|13518.2|13517.2|13513.9|13512.9|98
1646674270000|2022-03-07 17:31:10|13517.5|13516.5|13523.4|13522.4|13526.3|13525.3|13517.4|13516.4|249
1646674280000|2022-03-07 17:31:20|13523.5|13522.5|13514.2|13513.2|13525.4|13524.4|13514.2|13513.2|181
1646674290000|2022-03-07 17:31:30|13514|13513|13509.9|13508.9|13515.9|13514.9|13509.3|13508.3|166
1646674300000|2022-03-07 17:31:40|13509.5|13508.5|13510.5|13509.5|13512.7|13511.7|13508.8|13507.8|110
1646674310000|2022-03-07 17:31:50|13510.4|13509.4|13509.5|13508.5|13511.7|13510.7|13508.8|13507.8|93
1646674320000|2022-03-07 17:32:00|13509.4|13508.4|13511.8|13510.8|13514.5|13513.5|13505.8|13504.8|269
1646674330000|2022-03-07 17:32:10|13511.9|13510.9|13514.5|13513.5|13514.5|13513.5|13509|13508|94
1646674340000|2022-03-07 17:32:20|13514.8|13513.8|13512.8|13511.8|13516.3|13515.3|13512.2|13511.2|99
1646674350000|2022-03-07 17:32:30|13512.7|13511.7|13510.9|13509.9|13515.2|13514.2|13510.3|13509.3|94
1646674360000|2022-03-07 17:32:40|13510.7|13509.7|13515.2|13514.2|13517|13516|13510.7|13509.7|73
1646674370000|2022-03-07 17:32:50|13515|13514|13512.4|13511.4|13516.8|13515.8|13512.4|13511.4|70
1646674380000|2022-03-07 17:33:00|13512.5|13511.5|13508.7|13507.7|13513.2|13512.2|13507|13506|174
1646674390000|2022-03-07 17:33:10|13508.8|13507.8|13511.2|13510.2|13512.4|13511.4|13508.2|13507.2|165
1646674400000|2022-03-07 17:33:20|13511.4|13510.4|13510.4|13509.4|13514.3|13513.3|13510.4|13509.4|86
1646674410000|2022-03-07 17:33:30|13510.7|13509.7|13510.9|13509.9|13511.5|13510.5|13509.4|13508.4|106
1646674420000|2022-03-07 17:33:40|13510.3|13509.3|13507.8|13506.8|13510.3|13509.3|13506.8|13505.8|188
1646674430000|2022-03-07 17:33:50|13507.9|13506.9|13512.8|13511.8|13512.8|13511.8|13507.2|13506.2|115
1646674440000|2022-03-07 17:34:00|13513|13512|13522|13521|13523.8|13522.8|13513|13512|277
1646674450000|2022-03-07 17:34:10|13521.9|13520.9|13519.7|13518.7|13524.8|13523.8|13518|13517|157
1646674460000|2022-03-07 17:34:20|13519.8|13518.8|13528.4|13527.4|13528.4|13527.4|13518.4|13517.4|368
1646674470000|2022-03-07 17:34:30|13528.7|13527.7|13518.7|13517.7|13528.7|13527.7|13516.2|13515.2|192
1646674480000|2022-03-07 17:34:40|13517.9|13516.9|13517.4|13516.4|13523.5|13522.5|13515.8|13514.8|484
1646674490000|2022-03-07 17:34:50|13517.9|13516.9|13517.8|13516.8|13517.9|13516.9|13514|13513|107
1646674500000|2022-03-07 17:35:00|13517.7|13516.7|13517.7|13516.7|13520|13519|13515.9|13514.9|244
1646674510000|2022-03-07 17:35:10|13516.9|13515.9|13513.9|13512.9|13517.5|13516.5|13512.4|13511.4|149
1646674520000|2022-03-07 17:35:20|13513.8|13512.8|13517|13516|13518.4|13517.4|13511.7|13510.7|120
1646674530000|2022-03-07 17:35:30|13516.9|13515.9|13517.7|13516.7|13519.9|13518.9|13513.2|13512.2|171
1646674540000|2022-03-07 17:35:40|13517|13516|13513.7|13512.7|13517.5|13516.5|13513|13512|92
1646674550000|2022-03-07 17:35:50|13513.9|13512.9|13514.2|13513.2|13515.5|13514.5|13511.8|13510.8|92
1646674560000|2022-03-07 17:36:00|13514|13513|13517.9|13516.9|13518.5|13517.5|13510.4|13509.4|137
1646674570000|2022-03-07 17:36:10|13518|13517|13516.9|13515.9|13525.5|13524.5|13516.9|13515.9|250
1646674580000|2022-03-07 17:36:20|13517.4|13516.4|13518.9|13517.9|13519.2|13518.2|13514|13513|109
1646674590000|2022-03-07 17:36:30|13519|13518|13517.2|13516.2|13520.9|13519.9|13516.5|13515.5|90
1646674600000|2022-03-07 17:36:40|13516.7|13515.7|13511.2|13510.2|13516.9|13515.9|13510.7|13509.7|113
1646674610000|2022-03-07 17:36:50|13510.9|13509.9|13507.2|13506.2|13513.2|13512.2|13506.9|13505.9|270
1646674620000|2022-03-07 17:37:00|13507.5|13506.5|13509.2|13508.2|13509.9|13508.9|13506|13505|245
1646674630000|2022-03-07 17:37:10|13508.4|13507.4|13498.3|13497.3|13508.7|13507.7|13497.8|13496.8|518
1646674640000|2022-03-07 17:37:20|13498.7|13497.7|13502.3|13501.3|13503.8|13502.8|13498|13497|171
1646674650000|2022-03-07 17:37:30|13501.8|13500.8|13500.7|13499.7|13503.3|13502.3|13500.3|13499.3|149
1646674660000|2022-03-07 17:37:40|13500.8|13499.8|13500.3|13499.3|13502.3|13501.3|13498.8|13497.8|73
1646674670000|2022-03-07 17:37:50|13499.7|13498.7|13522.5|13521.5|13522.5|13521.5|13498.4|13497.4|304
1646674680000|2022-03-07 17:38:00|13523.2|13522.2|13526.8|13525.8|13537.8|13536.8|13520.8|13519.8|730
1646674690000|2022-03-07 17:38:10|13526.4|13525.4|13527.7|13526.7|13527.7|13526.7|13521.2|13520.2|260
1646674700000|2022-03-07 17:38:20|13527.9|13526.9|13530.5|13529.5|13532.2|13531.2|13523.9|13522.9|304
1646674710000|2022-03-07 17:38:30|13530.7|13529.7|13530.9|13529.9|13533.7|13532.7|13525.7|13524.7|151
1646674720000|2022-03-07 17:38:40|13530.8|13529.8|13525.4|13524.4|13530.8|13529.8|13524.8|13523.8|95
1646674730000|2022-03-07 17:38:50|13524.7|13523.7|13522.7|13521.7|13525.7|13524.7|13521|13520|127
1646674740000|2022-03-07 17:39:00|13522.5|13521.5|13518.4|13517.4|13522.7|13521.7|13516.7|13515.7|157
1646674750000|2022-03-07 17:39:10|13518.5|13517.5|13515.2|13514.2|13518.5|13517.5|13514.2|13513.2|122
1646674760000|2022-03-07 17:39:20|13514.8|13513.8|13514.7|13513.7|13516.2|13515.2|13512.9|13511.9|99
1646674770000|2022-03-07 17:39:30|13513.9|13512.9|13513.4|13512.4|13517.5|13516.5|13512.9|13511.9|181
1646674780000|2022-03-07 17:39:40|13513.2|13512.2|13514.3|13513.3|13515.5|13514.5|13511|13510|99
1646674790000|2022-03-07 17:39:50|13514.7|13513.7|13516.9|13515.9|13518|13517|13513.9|13512.9|61
1646674800000|2022-03-07 17:40:00|13516.8|13515.8|13518.4|13517.4|13523.9|13522.9|13516|13515|231
1646674810000|2022-03-07 17:40:10|13519|13518|13520.3|13519.3|13522.8|13521.8|13516.3|13515.3|131
1646674820000|2022-03-07 17:40:20|13520.5|13519.5|13525.8|13524.8|13527.1|13526.1|13520.5|13519.5|169
1646674830000|2022-03-07 17:40:30|13525.9|13524.9|13531.3|13530.3|13533|13532|13523|13522|196
1646674840000|2022-03-07 17:40:40|13531.5|13530.5|13537.5|13536.5|13538.9|13537.9|13529.5|13528.5|246
1646674850000|2022-03-07 17:40:50|13538|13537|13542.8|13541.8|13543.5|13542.5|13538|13537|278
1646674860000|2022-03-07 17:41:00|13542.3|13541.3|13541.5|13540.5|13547|13546|13540.1|13539.1|251
1646674870000|2022-03-07 17:41:10|13541.4|13540.4|13536.8|13535.8|13541.8|13540.8|13534.6|13533.6|185
1646674880000|2022-03-07 17:41:20|13537|13536|13535.3|13534.3|13539|13538|13534.5|13533.5|114
1646674890000|2022-03-07 17:41:30|13535|13534|13536|13535|13536.8|13535.8|13532|13531|150
1646674900000|2022-03-07 17:41:40|13535|13534|13534.5|13533.5|13540|13539|13534|13533|122
1646674910000|2022-03-07 17:41:50|13534.3|13533.3|13531|13530|13535.3|13534.3|13528.6|13527.6|136
1646674920000|2022-03-07 17:42:00|13530.5|13529.5|13536|13535|13536.1|13535.1|13527|13526|145
1646674930000|2022-03-07 17:42:10|13536.1|13535.1|13537.1|13536.1|13539|13538|13533.4|13532.4|110
1646674940000|2022-03-07 17:42:20|13537.3|13536.3|13534.8|13533.8|13540.6|13539.6|13530.5|13529.5|81
1646674950000|2022-03-07 17:42:30|13534.9|13533.9|13534.9|13533.9|13539.6|13538.6|13533.1|13532.1|96
1646674960000|2022-03-07 17:42:40|13534.8|13533.8|13538.8|13537.8|13540.6|13539.6|13534.8|13533.8|57
1646674970000|2022-03-07 17:42:50|13538.5|13537.5|13540.5|13539.5|13541.5|13540.5|13535.5|13534.5|126
1646674980000|2022-03-07 17:43:00|13540.6|13539.6|13539.3|13538.3|13543|13542|13536.8|13535.8|116
1646674990000|2022-03-07 17:43:10|13539.4|13538.4|13535|13534|13540|13539|13535|13534|112
1646675000000|2022-03-07 17:43:20|13535.8|13534.8|13534|13533|13535.8|13534.8|13532.4|13531.4|101
1646675010000|2022-03-07 17:43:30|13534.5|13533.5|13532.8|13531.8|13536|13535|13531.1|13530.1|100
1646675020000|2022-03-07 17:43:40|13532.9|13531.9|13536.6|13535.6|13536.8|13535.8|13530.9|13529.9|64
1646675030000|2022-03-07 17:43:50|13537|13536|13535.8|13534.8|13538.1|13537.1|13533.9|13532.9|73
1646675040000|2022-03-07 17:44:00|13535.1|13534.1|13535.3|13534.3|13537.5|13536.5|13532.6|13531.6|80
1646675050000|2022-03-07 17:44:10|13534.1|13533.1|13529.5|13528.5|13534.1|13533.1|13527.8|13526.8|99
1646675060000|2022-03-07 17:44:20|13529|13528|13527.3|13526.3|13532|13531|13525.5|13524.5|103
1646675070000|2022-03-07 17:44:30|13526.6|13525.6|13526.3|13525.3|13527.3|13526.3|13524.9|13523.9|114
1646675080000|2022-03-07 17:44:40|13526.1|13525.1|13525.4|13524.4|13528.6|13527.6|13524.9|13523.9|112
1646675090000|2022-03-07 17:44:50|13525.3|13524.3|13526|13525|13529.1|13528.1|13524.6|13523.6|116
1646675100000|2022-03-07 17:45:00|13525.9|13524.9|13530.3|13529.3|13531|13530|13525.3|13524.3|107
1646675110000|2022-03-07 17:45:10|13529.6|13528.6|13526.5|13525.5|13530.3|13529.3|13525.5|13524.5|71
1646675120000|2022-03-07 17:45:20|13526.3|13525.3|13529.4|13528.4|13532.3|13531.3|13525.5|13524.5|51
1646675130000|2022-03-07 17:45:30|13529.1|13528.1|13531.5|13530.5|13532.1|13531.1|13526.8|13525.8|61
1646675140000|2022-03-07 17:45:40|13531.3|13530.3|13540.5|13539.5|13540.5|13539.5|13530|13529|117
1646675150000|2022-03-07 17:45:50|13540.8|13539.8|13537.9|13536.9|13542.3|13541.3|13536.5|13535.5|117
1646675160000|2022-03-07 17:46:00|13537.8|13536.8|13535.3|13534.3|13538.5|13537.5|13533.9|13532.9|95
1646675170000|2022-03-07 17:46:10|13535.1|13534.1|13534.8|13533.8|13537.5|13536.5|13532.8|13531.8|89
1646675180000|2022-03-07 17:46:20|13534.5|13533.5|13538.9|13537.9|13541.3|13540.3|13533.6|13532.6|110
1646675190000|2022-03-07 17:46:30|13538.8|13537.8|13535.3|13534.3|13538.9|13537.9|13534.5|13533.5|65
1646675200000|2022-03-07 17:46:40|13535.8|13534.8|13537.4|13536.4|13541.8|13540.8|13533.5|13532.5|127
1646675210000|2022-03-07 17:46:50|13537.3|13536.3|13533.8|13532.8|13537.3|13536.3|13533.4|13532.4|49
1646675220000|2022-03-07 17:47:00|13532.1|13531.1|13530.5|13529.5|13533.9|13532.9|13528.6|13527.6|150
1646675230000|2022-03-07 17:47:10|13530.3|13529.3|13529|13528|13531|13530|13528.3|13527.3|80
1646675240000|2022-03-07 17:47:20|13529.1|13528.1|13532.5|13531.5|13534|13533|13529.1|13528.1|117
1646675250000|2022-03-07 17:47:30|13532.6|13531.6|13539.1|13538.1|13540|13539|13530.3|13529.3|142
1646675260000|2022-03-07 17:47:40|13539.3|13538.3|13538.1|13537.1|13542.8|13541.8|13536.9|13535.9|99
1646675270000|2022-03-07 17:47:50|13538|13537|13538.1|13537.1|13540.4|13539.4|13537.4|13536.4|48
1646675280000|2022-03-07 17:48:00|13538|13537|13539.4|13538.4|13546.1|13545.1|13537.8|13536.8|188
1646675290000|2022-03-07 17:48:10|13538.8|13537.8|13532.6|13531.6|13539.5|13538.5|13531.9|13530.9|147
1646675300000|2022-03-07 17:48:20|13533|13532|13537.5|13536.5|13538.6|13537.6|13532|13531|69
1646675310000|2022-03-07 17:48:30|13537.3|13536.3|13539.6|13538.6|13540.6|13539.6|13534|13533|47
1646675320000|2022-03-07 17:48:40|13539.8|13538.8|13541.5|13540.5|13541.8|13540.8|13538.6|13537.6|62
1646675330000|2022-03-07 17:48:50|13541.3|13540.3|13541|13540|13542.3|13541.3|13536.6|13535.6|119
1646675340000|2022-03-07 17:49:00|13540.9|13539.9|13544.5|13543.5|13545.9|13544.9|13540.3|13539.3|236
1646675350000|2022-03-07 17:49:10|13544.4|13543.4|13551.3|13550.3|13552.6|13551.6|13544|13543|250
1646675360000|2022-03-07 17:49:20|13551.5|13550.5|13555|13554|13557.6|13556.6|13548.1|13547.1|346
1646675370000|2022-03-07 17:49:30|13554.9|13553.9|13562.8|13561.8|13562.9|13561.9|13550.4|13549.4|463
1646675380000|2022-03-07 17:49:40|13562.5|13561.5|13557.9|13556.9|13564.4|13563.4|13557.1|13556.1|401
1646675390000|2022-03-07 17:49:50|13558.5|13557.5|13555.5|13554.5|13558.8|13557.8|13554.4|13553.4|273
1646675400000|2022-03-07 17:50:00|13555.4|13554.4|13544.1|13543.1|13556|13555|13539.1|13538.1|426
1646675410000|2022-03-07 17:50:10|13544.4|13543.4|13556.9|13555.9|13561|13560|13544.4|13543.4|265
1646675420000|2022-03-07 17:50:20|13557.4|13556.4|13581.1|13580.1|13581.1|13580.1|13556|13555|1048
1646675430000|2022-03-07 17:50:30|13580.8|13579.8|13578.8|13577.8|13590.5|13589.5|13575.5|13574.5|929
1646675440000|2022-03-07 17:50:40|13571.6|13570.6|13575.1|13574.1|13577.4|13576.4|13566.8|13565.8|993
1646675450000|2022-03-07 17:50:50|13575.3|13574.3|13568.5|13567.5|13578.5|13577.5|13567.9|13566.9|290
1646675460000|2022-03-07 17:51:00|13568.3|13567.3|13567.8|13566.8|13569.6|13568.6|13565.6|13564.6|169
1646675470000|2022-03-07 17:51:10|13568|13567|13564.3|13563.3|13568|13567|13563.3|13562.3|130
1646675480000|2022-03-07 17:51:20|13564.8|13563.8|13555.1|13554.1|13565.3|13564.3|13554|13553|288
1646675490000|2022-03-07 17:51:30|13555|13554|13541.8|13540.8|13555.3|13554.3|13539.8|13538.8|262
1646675500000|2022-03-07 17:51:40|13541.9|13540.9|13545.3|13544.3|13549|13548|13541.6|13540.6|266
1646675510000|2022-03-07 17:51:50|13544.8|13543.8|13547.8|13546.8|13549.9|13548.9|13543.4|13542.4|181
1646675520000|2022-03-07 17:52:00|13547.9|13546.9|13551.1|13550.1|13551.3|13550.3|13543.9|13542.9|308
1646675530000|2022-03-07 17:52:10|13550.9|13549.9|13549.1|13548.1|13553|13552|13547.5|13546.5|115
1646675540000|2022-03-07 17:52:20|13548.9|13547.9|13544.9|13543.9|13550.3|13549.3|13544.1|13543.1|76
1646675550000|2022-03-07 17:52:30|13544.8|13543.8|13548.4|13547.4|13549.3|13548.3|13544.8|13543.8|65
1646675560000|2022-03-07 17:52:40|13548.5|13547.5|13545.8|13544.8|13550.4|13549.4|13545.8|13544.8|118
1646675570000|2022-03-07 17:52:50|13545.5|13544.5|13546|13545|13548.8|13547.8|13543|13542|131
1646675580000|2022-03-07 17:53:00|13545.8|13544.8|13546.1|13545.1|13546.3|13545.3|13541.3|13540.3|149
1646675590000|2022-03-07 17:53:10|13546.3|13545.3|13545.5|13544.5|13547.8|13546.8|13545.1|13544.1|65
1646675600000|2022-03-07 17:53:20|13545.6|13544.6|13547.1|13546.1|13547.1|13546.1|13544.8|13543.8|63
1646675610000|2022-03-07 17:53:30|13546.3|13545.3|13544|13543|13547.1|13546.1|13542.8|13541.8|128
1646675620000|2022-03-07 17:53:40|13543.5|13542.5|13543.1|13542.1|13546.1|13545.1|13542.5|13541.5|81
1646675630000|2022-03-07 17:53:50|13543.3|13542.3|13541.5|13540.5|13543.8|13542.8|13538.1|13537.1|232
1646675640000|2022-03-07 17:54:00|13541.1|13540.1|13537|13536|13541.1|13540.1|13532.8|13531.8|357
1646675650000|2022-03-07 17:54:10|13536.8|13535.8|13540.8|13539.8|13541|13540|13534|13533|127
1646675660000|2022-03-07 17:54:20|13540.3|13539.3|13538.5|13537.5|13543|13542|13537.6|13536.6|92
1646675670000|2022-03-07 17:54:30|13539|13538|13540.3|13539.3|13540.5|13539.5|13538|13537|43
1646675680000|2022-03-07 17:54:40|13539.8|13538.8|13536.6|13535.6|13540.4|13539.4|13536.1|13535.1|91
1646675690000|2022-03-07 17:54:50|13536.5|13535.5|13539.1|13538.1|13539.1|13538.1|13533|13532|131
1646675700000|2022-03-07 17:55:00|13539|13538|13530.5|13529.5|13542|13541|13528.9|13527.9|400
1646675710000|2022-03-07 17:55:10|13530.6|13529.6|13526.3|13525.3|13531.5|13530.5|13524.9|13523.9|244
1646675720000|2022-03-07 17:55:20|13526.1|13525.1|13529.1|13528.1|13532.5|13531.5|13523.9|13522.9|345
1646675730000|2022-03-07 17:55:30|13529.3|13528.3|13528.8|13527.8|13532.8|13531.8|13527|13526|103
1646675740000|2022-03-07 17:55:40|13529.1|13528.1|13542.8|13541.8|13542.8|13541.8|13528.6|13527.6|241
1646675750000|2022-03-07 17:55:50|13542.4|13541.4|13538.6|13537.6|13543.3|13542.3|13537.5|13536.5|118
1646675760000|2022-03-07 17:56:00|13539.3|13538.3|13532.5|13531.5|13547|13546|13532.5|13531.5|194
1646675770000|2022-03-07 17:56:10|13532.4|13531.4|13527.6|13526.6|13533.5|13532.5|13526.3|13525.3|144
1646675780000|2022-03-07 17:56:20|13527.4|13526.4|13524.6|13523.6|13531.5|13530.5|13524.4|13523.4|165
1646675790000|2022-03-07 17:56:30|13524.5|13523.5|13527.8|13526.8|13528.6|13527.6|13521.3|13520.3|154
1646675800000|2022-03-07 17:56:40|13527.6|13526.6|13536.4|13535.4|13537.9|13536.9|13526.8|13525.8|138
1646675810000|2022-03-07 17:56:50|13536|13535|13530.9|13529.9|13537|13536|13530.9|13529.9|80
1646675820000|2022-03-07 17:57:00|13531.6|13530.6|13537.1|13536.1|13537.5|13536.5|13528.8|13527.8|184
1646675830000|2022-03-07 17:57:10|13536.6|13535.6|13533.6|13532.6|13538.6|13537.6|13533.5|13532.5|77
1646675840000|2022-03-07 17:57:20|13533.8|13532.8|13527.6|13526.6|13533.8|13532.8|13526.6|13525.6|80
1646675850000|2022-03-07 17:57:30|13528.6|13527.6|13526.6|13525.6|13531.6|13530.6|13526.4|13525.4|67
1646675860000|2022-03-07 17:57:40|13527.6|13526.6|13526.5|13525.5|13529.1|13528.1|13526|13525|51
1646675870000|2022-03-07 17:57:50|13526.4|13525.4|13523.1|13522.1|13527.4|13526.4|13522.9|13521.9|85
1646675880000|2022-03-07 17:58:00|13522.9|13521.9|13523.1|13522.1|13524.1|13523.1|13520.8|13519.8|91
1646675890000|2022-03-07 17:58:10|13523.3|13522.3|13521.4|13520.4|13524.9|13523.9|13521.1|13520.1|64
1646675900000|2022-03-07 17:58:20|13521.3|13520.3|13522.8|13521.8|13523|13522|13516.5|13515.5|228
1646675910000|2022-03-07 17:58:30|13523.1|13522.1|13524.4|13523.4|13524.6|13523.6|13520.9|13519.9|81
1646675920000|2022-03-07 17:58:40|13523.9|13522.9|13522.4|13521.4|13524.6|13523.6|13522|13521|88
1646675930000|2022-03-07 17:58:50|13522.5|13521.5|13519.3|13518.3|13523.1|13522.1|13517.6|13516.6|103
1646675940000|2022-03-07 17:59:00|13519.4|13518.4|13525.8|13524.8|13526.9|13525.9|13515.9|13514.9|284
1646675950000|2022-03-07 17:59:10|13525.6|13524.6|13526.9|13525.9|13530.8|13529.8|13522.9|13521.9|215
1646675960000|2022-03-07 17:59:20|13526.6|13525.6|13524.6|13523.6|13527.8|13526.8|13522.8|13521.8|80
1646675970000|2022-03-07 17:59:30|13524.4|13523.4|13517|13516|13527|13526|13517|13516|130
1646675980000|2022-03-07 17:59:40|13516.5|13515.5|13522.3|13521.3|13524.5|13523.5|13515.6|13514.6|100
1646675990000|2022-03-07 17:59:50|13522.6|13521.6|13521.5|13520.5|13525|13524|13520.4|13519.4|87
1646676000000|2022-03-07 18:00:00|13520.3|13519.3|13522.6|13521.6|13526.3|13525.3|13516.4|13515.4|165
1646676010000|2022-03-07 18:00:10|13522.4|13521.4|13527.1|13526.1|13527.8|13526.8|13522|13521|132
1646676020000|2022-03-07 18:00:20|13527.3|13526.3|13532|13531|13533|13532|13527|13526|151
1646676030000|2022-03-07 18:00:30|13532.3|13531.3|13531.9|13530.9|13535.8|13534.8|13528.9|13527.9|120
1646676040000|2022-03-07 18:00:40|13531.8|13530.8|13533.1|13532.1|13534.4|13533.4|13530.4|13529.4|108
1646676050000|2022-03-07 18:00:50|13532.1|13531.1|13530.9|13529.9|13535.4|13534.4|13530.4|13529.4|141
1646676060000|2022-03-07 18:01:00|13531.1|13530.1|13533|13532|13535.1|13534.1|13526.4|13525.4|119
1646676070000|2022-03-07 18:01:10|13535.9|13534.9|13538|13537|13540.4|13539.4|13533.8|13532.8|150
1646676080000|2022-03-07 18:01:20|13537.9|13536.9|13536.8|13535.8|13539|13538|13536.5|13535.5|81
1646676090000|2022-03-07 18:01:30|13537|13536|13536.8|13535.8|13540.1|13539.1|13534.4|13533.4|126
1646676100000|2022-03-07 18:01:40|13536.5|13535.5|13541.3|13540.3|13542|13541|13531.8|13530.8|240
1646676110000|2022-03-07 18:01:50|13541.6|13540.6|13546.6|13545.6|13551.9|13550.9|13538.1|13537.1|298
1646676120000|2022-03-07 18:02:00|13547.1|13546.1|13553.9|13552.9|13556.3|13555.3|13545.6|13544.6|281
1646676130000|2022-03-07 18:02:10|13554|13553|13551.5|13550.5|13555.5|13554.5|13547|13546|304
1646676140000|2022-03-07 18:02:20|13551.6|13550.6|13549.5|13548.5|13555.3|13554.3|13548.3|13547.3|222
1646676150000|2022-03-07 18:02:30|13550.1|13549.1|13550.1|13549.1|13552.3|13551.3|13548.4|13547.4|103
1646676160000|2022-03-07 18:02:40|13548.6|13547.6|13555.8|13554.8|13558.4|13557.4|13547.1|13546.1|180
1646676170000|2022-03-07 18:02:50|13555.9|13554.9|13559.1|13558.1|13560.9|13559.9|13554.3|13553.3|171
1646676180000|2022-03-07 18:03:00|13559|13558|13559.1|13558.1|13564.8|13563.8|13557|13556|236
1646676190000|2022-03-07 18:03:10|13559.5|13558.5|13558.8|13557.8|13560.4|13559.4|13556.9|13555.9|120
1646676200000|2022-03-07 18:03:20|13558.9|13557.9|13559.3|13558.3|13560.6|13559.6|13557.6|13556.6|75
1646676210000|2022-03-07 18:03:30|13559.4|13558.4|13552.1|13551.1|13559.4|13558.4|13552|13551|115
1646676220000|2022-03-07 18:03:40|13552|13551|13544.8|13543.8|13552.9|13551.9|13544.3|13543.3|191
1646676230000|2022-03-07 18:03:50|13544.5|13543.5|13544.3|13543.3|13545.3|13544.3|13541.6|13540.6|90
1646676240000|2022-03-07 18:04:00|13544.4|13543.4|13543.8|13542.8|13546.8|13545.8|13541.1|13540.1|112
1646676250000|2022-03-07 18:04:10|13543.6|13542.6|13536.4|13535.4|13544.3|13543.3|13535.1|13534.1|227
1646676260000|2022-03-07 18:04:20|13536.3|13535.3|13536.1|13535.1|13538.6|13537.6|13535.3|13534.3|70
1646676270000|2022-03-07 18:04:30|13536.6|13535.6|13541.6|13540.6|13541.9|13540.9|13534.4|13533.4|95
1646676280000|2022-03-07 18:04:40|13541.8|13540.8|13542.5|13541.5|13546.5|13545.5|13541.4|13540.4|147
1646676290000|2022-03-07 18:04:50|13541.1|13540.1|13544.3|13543.3|13545.8|13544.8|13539.8|13538.8|70
1646676300000|2022-03-07 18:05:00|13541.6|13540.6|13549.3|13548.3|13549.5|13548.5|13538.8|13537.8|144
1646676310000|2022-03-07 18:05:10|13549.6|13548.6|13550.1|13549.1|13553.8|13552.8|13549.4|13548.4|166
1646676320000|2022-03-07 18:05:20|13550|13549|13553.6|13552.6|13554.6|13553.6|13549.9|13548.9|85
1646676330000|2022-03-07 18:05:30|13553.8|13552.8|13555.9|13554.9|13557.8|13556.8|13552.8|13551.8|97
1646676340000|2022-03-07 18:05:40|13555.8|13554.8|13556.8|13555.8|13558.9|13557.9|13554.4|13553.4|145
1646676350000|2022-03-07 18:05:50|13556.6|13555.6|13554.1|13553.1|13557.8|13556.8|13550.8|13549.8|182
1646676360000|2022-03-07 18:06:00|13554.4|13553.4|13551.5|13550.5|13560.4|13559.4|13550.8|13549.8|125
1646676370000|2022-03-07 18:06:10|13551.4|13550.4|13555|13554|13556.4|13555.4|13548.5|13547.5|104
1646676380000|2022-03-07 18:06:20|13554.9|13553.9|13556.3|13555.3|13558.3|13557.3|13553.5|13552.5|69
1646676390000|2022-03-07 18:06:30|13556.1|13555.1|13545.8|13544.8|13556.1|13555.1|13544.5|13543.5|195
1646676400000|2022-03-07 18:06:40|13545.6|13544.6|13536.5|13535.5|13546|13545|13534.6|13533.6|253
1646676410000|2022-03-07 18:06:50|13536.8|13535.8|13541.4|13540.4|13542.1|13541.1|13536.4|13535.4|98
1646676420000|2022-03-07 18:07:00|13541.3|13540.3|13541.1|13540.1|13543.5|13542.5|13538.3|13537.3|129
1646676430000|2022-03-07 18:07:10|13541|13540|13534.8|13533.8|13541.3|13540.3|13532.8|13531.8|166
1646676440000|2022-03-07 18:07:20|13534.6|13533.6|13543|13542|13543.4|13542.4|13534.6|13533.6|181
1646676450000|2022-03-07 18:07:30|13542.6|13541.6|13545.6|13544.6|13547.4|13546.4|13540.8|13539.8|177
1646676460000|2022-03-07 18:07:40|13545.5|13544.5|13552.4|13551.4|13552.4|13551.4|13542.6|13541.6|105
1646676470000|2022-03-07 18:07:50|13553|13552|13554.3|13553.3|13555.3|13554.3|13550.8|13549.8|167
1646676480000|2022-03-07 18:08:00|13554.6|13553.6|13557.8|13556.8|13558.5|13557.5|13554.4|13553.4|135
1646676490000|2022-03-07 18:08:10|13557.9|13556.9|13551.8|13550.8|13560.9|13559.9|13549|13548|150
1646676500000|2022-03-07 18:08:20|13552.4|13551.4|13549.8|13548.8|13552.8|13551.8|13548.5|13547.5|53
1646676510000|2022-03-07 18:08:30|13550|13549|13549.6|13548.6|13550.8|13549.8|13547.6|13546.6|55
1646676520000|2022-03-07 18:08:40|13550|13549|13547.1|13546.1|13553.5|13552.5|13546.6|13545.6|118
1646676530000|2022-03-07 18:08:50|13546.9|13545.9|13543.9|13542.9|13548.1|13547.1|13542.8|13541.8|95
1646676540000|2022-03-07 18:09:00|13543.4|13542.4|13542.5|13541.5|13545.3|13544.3|13537|13536|157
1646676550000|2022-03-07 18:09:10|13542.4|13541.4|13533.8|13532.8|13545.6|13544.6|13529.3|13528.3|215
1646676560000|2022-03-07 18:09:20|13534.1|13533.1|13530.1|13529.1|13534.6|13533.6|13528.4|13527.4|154
1646676570000|2022-03-07 18:09:30|13530|13529|13531.4|13530.4|13533.6|13532.6|13529.6|13528.6|69
1646676580000|2022-03-07 18:09:40|13531.3|13530.3|13530.5|13529.5|13532.4|13531.4|13527.5|13526.5|124
1646676590000|2022-03-07 18:09:50|13532.9|13531.9|13529.6|13528.6|13533.3|13532.3|13528|13527|86
1646676600000|2022-03-07 18:10:00|13530|13529|13531.5|13530.5|13533.8|13532.8|13526.8|13525.8|289
1646676610000|2022-03-07 18:10:10|13531.9|13530.9|13534.5|13533.5|13536.6|13535.6|13527.8|13526.8|193
1646676620000|2022-03-07 18:10:20|13534.3|13533.3|13519.8|13518.8|13534.3|13533.3|13518.9|13517.9|304
1646676630000|2022-03-07 18:10:30|13519.9|13518.9|13521|13520|13521.8|13520.8|13514.1|13513.1|499
1646676640000|2022-03-07 18:10:40|13520.5|13519.5|13521.3|13520.3|13524.9|13523.9|13520.5|13519.5|139
1646676650000|2022-03-07 18:10:50|13521.8|13520.8|13517.5|13516.5|13522|13521|13514.3|13513.3|289
1646676660000|2022-03-07 18:11:00|13517.3|13516.3|13518.5|13517.5|13524|13523|13516.5|13515.5|203
1646676670000|2022-03-07 18:11:10|13518.8|13517.8|13515.5|13514.5|13521.3|13520.3|13515|13514|300
1646676680000|2022-03-07 18:11:20|13515.8|13514.8|13511|13510|13516.9|13515.9|13508.9|13507.9|281
1646676690000|2022-03-07 18:11:30|13511.1|13510.1|13502.1|13501.1|13511.6|13510.6|13501.5|13500.5|588
1646676700000|2022-03-07 18:11:40|13501.8|13500.8|13501.3|13500.3|13503.6|13502.6|13495.3|13494.3|589
1646676710000|2022-03-07 18:11:50|13500.9|13499.9|13499.9|13498.9|13502.3|13501.3|13499.5|13498.5|246
1646676720000|2022-03-07 18:12:00|13499.6|13498.6|13505.5|13504.5|13506|13505|13498.8|13497.8|185
1646676730000|2022-03-07 18:12:10|13505.8|13504.8|13508.4|13507.4|13509.1|13508.1|13504.3|13503.3|137
1646676740000|2022-03-07 18:12:20|13508.3|13507.3|13505.5|13504.5|13509.9|13508.9|13503.9|13502.9|233
1646676750000|2022-03-07 18:12:30|13505.4|13504.4|13504.8|13503.8|13506|13505|13502.4|13501.4|141
1646676760000|2022-03-07 18:12:40|13504.4|13503.4|13499.5|13498.5|13505.8|13504.8|13498.9|13497.9|204
1646676770000|2022-03-07 18:12:50|13499.6|13498.6|13505.8|13504.8|13505.8|13504.8|13497.5|13496.5|180
1646676780000|2022-03-07 18:13:00|13506|13505|13508.3|13507.3|13510.5|13509.5|13504|13503|231
1646676790000|2022-03-07 18:13:10|13509.3|13508.3|13511.1|13510.1|13512|13511|13507.9|13506.9|129
1646676800000|2022-03-07 18:13:20|13511|13510|13510.8|13509.8|13512.4|13511.4|13508.6|13507.6|89
1646676810000|2022-03-07 18:13:30|13510.9|13509.9|13509.5|13508.5|13511.9|13510.9|13508|13507|83
1646676820000|2022-03-07 18:13:40|13509.3|13508.3|13509.3|13508.3|13511.5|13510.5|13507.9|13506.9|124
1646676830000|2022-03-07 18:13:50|13510.4|13509.4|13509.8|13508.8|13511.6|13510.6|13507.8|13506.8|50
1646676840000|2022-03-07 18:14:00|13509.9|13508.9|13506.4|13505.4|13509.9|13508.9|13501.8|13500.8|154
1646676850000|2022-03-07 18:14:10|13506.3|13505.3|13497.8|13496.8|13506.8|13505.8|13495.8|13494.8|290
1646676860000|2022-03-07 18:14:20|13498.1|13497.1|13496.3|13495.3|13498.9|13497.9|13495.5|13494.5|198
1646676870000|2022-03-07 18:14:30|13495.9|13494.9|13495.8|13494.8|13498.1|13497.1|13494.9|13493.9|82
1646676880000|2022-03-07 18:14:40|13495.6|13494.6|13499.9|13498.9|13500.1|13499.1|13493.9|13492.9|190
1646676890000|2022-03-07 18:14:50|13500|13499|13502.3|13501.3|13503.9|13502.9|13498.9|13497.9|191
1646676900000|2022-03-07 18:15:00|13501.6|13500.6|13498|13497|13504.8|13503.8|13497.6|13496.6|172
1646676910000|2022-03-07 18:15:10|13498.1|13497.1|13496|13495|13500.3|13499.3|13495.8|13494.8|112
1646676920000|2022-03-07 18:15:20|13496.1|13495.1|13490.6|13489.6|13496.8|13495.8|13489.3|13488.3|367
1646676930000|2022-03-07 18:15:30|13490.9|13489.9|13489.8|13488.8|13494.8|13493.8|13487.6|13486.6|323
1646676940000|2022-03-07 18:15:40|13490.1|13489.1|13481.5|13480.5|13490.8|13489.8|13480.5|13479.5|668
1646676950000|2022-03-07 18:15:50|13480.4|13479.4|13482.8|13481.8|13484.8|13483.8|13479.5|13478.5|248
1646676960000|2022-03-07 18:16:00|13483|13482|13479.3|13478.3|13483.3|13482.3|13479.3|13478.3|225
1646676970000|2022-03-07 18:16:10|13479.1|13478.1|13491|13490|13492|13491|13478.6|13477.6|240
1646676980000|2022-03-07 18:16:20|13491.6|13490.6|13493.3|13492.3|13493.6|13492.6|13490.5|13489.5|168
1646676990000|2022-03-07 18:16:30|13493|13492|13490.3|13489.3|13496.6|13495.6|13489.5|13488.5|168
1646677000000|2022-03-07 18:16:40|13490.5|13489.5|13492.3|13491.3|13494.8|13493.8|13489.8|13488.8|309
1646677010000|2022-03-07 18:16:50|13492.4|13491.4|13487.3|13486.3|13493|13492|13486.6|13485.6|105
1646677020000|2022-03-07 18:17:00|13487.4|13486.4|13481.5|13480.5|13488.5|13487.5|13478.9|13477.9|208
1646677030000|2022-03-07 18:17:10|13481.4|13480.4|13482.4|13481.4|13485.6|13484.6|13480.8|13479.8|123
1646677040000|2022-03-07 18:17:20|13482.3|13481.3|13484.8|13483.8|13484.9|13483.9|13479.5|13478.5|72
1646677050000|2022-03-07 18:17:30|13484.6|13483.6|13488|13487|13489|13488|13484.5|13483.5|91
1646677060000|2022-03-07 18:17:40|13488.1|13487.1|13481.4|13480.4|13488.3|13487.3|13480.5|13479.5|227
1646677070000|2022-03-07 18:17:50|13481.3|13480.3|13482.4|13481.4|13482.6|13481.6|13479.1|13478.1|128
1646677080000|2022-03-07 18:18:00|13482.5|13481.5|13491|13490|13492|13491|13479.4|13478.4|255
1646677090000|2022-03-07 18:18:10|13489.9|13488.9|13492|13491|13493.8|13492.8|13489.8|13488.8|117
1646677100000|2022-03-07 18:18:20|13491.8|13490.8|13487.6|13486.6|13492.4|13491.4|13487.3|13486.3|106
1646677110000|2022-03-07 18:18:30|13488.3|13487.3|13491.8|13490.8|13492.5|13491.5|13487.1|13486.1|128
1646677120000|2022-03-07 18:18:40|13491.3|13490.3|13490.8|13489.8|13495.8|13494.8|13490.3|13489.3|115
1646677130000|2022-03-07 18:18:50|13490.6|13489.6|13492.3|13491.3|13494.8|13493.8|13489|13488|119
1646677140000|2022-03-07 18:19:00|13492.1|13491.1|13486|13485|13492.4|13491.4|13485.5|13484.5|148
1646677150000|2022-03-07 18:19:10|13485.9|13484.9|13485.8|13484.8|13488.5|13487.5|13484.9|13483.9|101
1646677160000|2022-03-07 18:19:20|13485.9|13484.9|13481.9|13480.9|13485.9|13484.9|13480.9|13479.9|141
1646677170000|2022-03-07 18:19:30|13482|13481|13483.8|13482.8|13484.9|13483.9|13481.9|13480.9|75
1646677180000|2022-03-07 18:19:40|13483.9|13482.9|13485.4|13484.4|13486.9|13485.9|13482.5|13481.5|122
1646677190000|2022-03-07 18:19:50|13485.3|13484.3|13481|13480|13485.8|13484.8|13481|13480|88
1646677200000|2022-03-07 18:20:00|13480.9|13479.9|13479.8|13478.8|13485.8|13484.8|13478|13477|215
1646677210000|2022-03-07 18:20:10|13479.6|13478.6|13481.3|13480.3|13483.4|13482.4|13479.6|13478.6|103
1646677220000|2022-03-07 18:20:20|13480.8|13479.8|13478.3|13477.3|13484.5|13483.5|13476.6|13475.6|183
1646677230000|2022-03-07 18:20:30|13478.8|13477.8|13472.5|13471.5|13479.3|13478.3|13471|13470|692
1646677240000|2022-03-07 18:20:40|13472.6|13471.6|13479.1|13478.1|13479.4|13478.4|13470.6|13469.6|478
1646677250000|2022-03-07 18:20:50|13479.3|13478.3|13475.6|13474.6|13479.9|13478.9|13475.5|13474.5|207
1646677260000|2022-03-07 18:21:00|13475.3|13474.3|13480.9|13479.9|13481.4|13480.4|13474.4|13473.4|142
1646677270000|2022-03-07 18:21:10|13480.8|13479.8|13471.9|13470.9|13481.6|13480.6|13470.6|13469.6|162
1646677280000|2022-03-07 18:21:20|13472|13471|13470.3|13469.3|13473.5|13472.5|13470|13469|127
1646677290000|2022-03-07 18:21:30|13470.5|13469.5|13472.5|13471.5|13475|13474|13470.5|13469.5|79
1646677300000|2022-03-07 18:21:40|13473|13472|13470.3|13469.3|13473.6|13472.6|13470.1|13469.1|75
1646677310000|2022-03-07 18:21:50|13470.4|13469.4|13473|13472|13473.3|13472.3|13469|13468|110
1646677320000|2022-03-07 18:22:00|13473.1|13472.1|13469.9|13468.9|13475.9|13474.9|13469.9|13468.9|164
1646677330000|2022-03-07 18:22:10|13470|13469|13468.4|13467.4|13473|13472|13467|13466|132
1646677340000|2022-03-07 18:22:20|13468.5|13467.5|13475.3|13474.3|13477.8|13476.8|13467.1|13466.1|583
1646677350000|2022-03-07 18:22:30|13475.4|13474.4|13480.9|13479.9|13485.9|13484.9|13474|13473|337
1646677360000|2022-03-07 18:22:40|13480.5|13479.5|13483|13482|13486.4|13485.4|13478.5|13477.5|428
1646677370000|2022-03-07 18:22:50|13482.6|13481.6|13487.9|13486.9|13491.3|13490.3|13479.1|13478.1|191
1646677380000|2022-03-07 18:23:00|13488.9|13487.9|13488.4|13487.4|13489|13488|13483.8|13482.8|224
1646677390000|2022-03-07 18:23:10|13487.8|13486.8|13490.5|13489.5|13492.4|13491.4|13485.6|13484.6|407
1646677400000|2022-03-07 18:23:20|13490.4|13489.4|13489.3|13488.3|13492.3|13491.3|13487.5|13486.5|141
1646677410000|2022-03-07 18:23:30|13489.4|13488.4|13480.1|13479.1|13490|13489|13480.1|13479.1|116
1646677420000|2022-03-07 18:23:40|13479.9|13478.9|13480.1|13479.1|13483|13482|13478.6|13477.6|89
1646677430000|2022-03-07 18:23:50|13480.3|13479.3|13487.8|13486.8|13492.1|13491.1|13478.8|13477.8|330
1646677440000|2022-03-07 18:24:00|13488|13487|13490.5|13489.5|13491.4|13490.4|13486.8|13485.8|127
1646677450000|2022-03-07 18:24:10|13490.3|13489.3|13482.5|13481.5|13490.4|13489.4|13480.1|13479.1|112
1646677460000|2022-03-07 18:24:20|13482.4|13481.4|13483.8|13482.8|13484.9|13483.9|13480.3|13479.3|104
1646677470000|2022-03-07 18:24:30|13483.9|13482.9|13476.9|13475.9|13485|13484|13474|13473|235
1646677480000|2022-03-07 18:24:40|13477|13476|13474.4|13473.4|13477.4|13476.4|13473.5|13472.5|144
1646677490000|2022-03-07 18:24:50|13474.3|13473.3|13476.9|13475.9|13478.1|13477.1|13474.1|13473.1|86
1646677500000|2022-03-07 18:25:00|13476.8|13475.8|13474.9|13473.9|13480.1|13479.1|13474.8|13473.8|177
1646677510000|2022-03-07 18:25:10|13475.3|13474.3|13483.5|13482.5|13484.1|13483.1|13475|13474|185
1646677520000|2022-03-07 18:25:20|13483.6|13482.6|13482.1|13481.1|13483.9|13482.9|13478|13477|273
1646677530000|2022-03-07 18:25:30|13482.8|13481.8|13489.5|13488.5|13491.9|13490.9|13481.6|13480.6|215
1646677540000|2022-03-07 18:25:40|13489.6|13488.6|13492.3|13491.3|13494.3|13493.3|13487.3|13486.3|340
1646677550000|2022-03-07 18:25:50|13492|13491|13487.8|13486.8|13492.5|13491.5|13487.8|13486.8|110
1646677560000|2022-03-07 18:26:00|13487.1|13486.1|13477.8|13476.8|13487.8|13486.8|13476.8|13475.8|212
1646677570000|2022-03-07 18:26:10|13477.6|13476.6|13476.8|13475.8|13481|13480|13476.5|13475.5|70
1646677580000|2022-03-07 18:26:20|13476.9|13475.9|13473.8|13472.8|13478.3|13477.3|13473.5|13472.5|116
1646677590000|2022-03-07 18:26:30|13474|13473|13474.8|13473.8|13476.9|13475.9|13473|13472|107
1646677600000|2022-03-07 18:26:40|13474.6|13473.6|13471.8|13470.8|13475.5|13474.5|13470.8|13469.8|126
1646677610000|2022-03-07 18:26:50|13471.5|13470.5|13476.3|13475.3|13479.5|13478.5|13471.3|13470.3|143
1646677620000|2022-03-07 18:27:00|13476|13475|13480|13479|13480.5|13479.5|13474.1|13473.1|111
1646677630000|2022-03-07 18:27:10|13479.5|13478.5|13479.8|13478.8|13483|13482|13479.3|13478.3|194
1646677640000|2022-03-07 18:27:20|13479.5|13478.5|13484.3|13483.3|13484.3|13483.3|13477.9|13476.9|72
1646677650000|2022-03-07 18:27:30|13484|13483|13486|13485|13486.8|13485.8|13481.4|13480.4|91
1646677660000|2022-03-07 18:27:40|13486.1|13485.1|13486.1|13485.1|13490|13489|13484.4|13483.4|285
1646677670000|2022-03-07 18:27:50|13486|13485|13481.5|13480.5|13486.9|13485.9|13479.6|13478.6|197
1646677680000|2022-03-07 18:28:00|13481.6|13480.6|13484.3|13483.3|13484.3|13483.3|13476.5|13475.5|167
1646677690000|2022-03-07 18:28:10|13484.1|13483.1|13485.6|13484.6|13487|13486|13479|13478|294
1646677700000|2022-03-07 18:28:20|13485.8|13484.8|13483.4|13482.4|13485.8|13484.8|13481.6|13480.6|182
1646677710000|2022-03-07 18:28:30|13483.8|13482.8|13480.5|13479.5|13484.9|13483.9|13478.6|13477.6|41
1646677720000|2022-03-07 18:28:40|13480.4|13479.4|13478.5|13477.5|13480.6|13479.6|13475.4|13474.4|86
1646677730000|2022-03-07 18:28:50|13478.3|13477.3|13481.5|13480.5|13481.8|13480.8|13477.1|13476.1|99
1646677740000|2022-03-07 18:29:00|13480.6|13479.6|13481.5|13480.5|13486.8|13485.8|13480.5|13479.5|153
1646677750000|2022-03-07 18:29:10|13481.4|13480.4|13487.8|13486.8|13488|13487|13480.1|13479.1|108
1646677760000|2022-03-07 18:29:20|13487.6|13486.6|13485.4|13484.4|13490|13489|13483.3|13482.3|126
1646677770000|2022-03-07 18:29:30|13487.3|13486.3|13482.4|13481.4|13488.5|13487.5|13481.5|13480.5|106
1646677780000|2022-03-07 18:29:40|13483.3|13482.3|13481.3|13480.3|13484.5|13483.5|13480|13479|77
1646677790000|2022-03-07 18:29:50|13481.4|13480.4|13478.8|13477.8|13481.8|13480.8|13477.1|13476.1|103
1646677800000|2022-03-07 18:30:00|13478.9|13477.9|13481.4|13480.4|13483.3|13482.3|13475.8|13474.8|125
1646677810000|2022-03-07 18:30:10|13481.5|13480.5|13483|13482|13483.6|13482.6|13477.3|13476.3|104
1646677820000|2022-03-07 18:30:20|13482.3|13481.3|13476.8|13475.8|13483.1|13482.1|13476.1|13475.1|90
1646677830000|2022-03-07 18:30:30|13476.5|13475.5|13484.3|13483.3|13487.1|13486.1|13476.3|13475.3|94
1646677840000|2022-03-07 18:30:40|13484.4|13483.4|13483.5|13482.5|13486.1|13485.1|13481.1|13480.1|91
1646677850000|2022-03-07 18:30:50|13483.3|13482.3|13486.3|13485.3|13491.9|13490.9|13483.3|13482.3|123
1646677860000|2022-03-07 18:31:00|13486.9|13485.9|13485|13484|13488.5|13487.5|13482.6|13481.6|84
1646677870000|2022-03-07 18:31:10|13485.1|13484.1|13483.8|13482.8|13487.3|13486.3|13481.5|13480.5|125
1646677880000|2022-03-07 18:31:20|13483.9|13482.9|13480.1|13479.1|13485.8|13484.8|13480.1|13479.1|99
1646677890000|2022-03-07 18:31:30|13479.8|13478.8|13487.3|13486.3|13487.8|13486.8|13479.8|13478.8|109
1646677900000|2022-03-07 18:31:40|13487.4|13486.4|13484.4|13483.4|13489|13488|13481.6|13480.6|97
1646677910000|2022-03-07 18:31:50|13484.3|13483.3|13489.1|13488.1|13491.3|13490.3|13483.3|13482.3|249
1646677920000|2022-03-07 18:32:00|13489.5|13488.5|13490.1|13489.1|13496|13495|13489.5|13488.5|363
1646677930000|2022-03-07 18:32:10|13490.4|13489.4|13486.5|13485.5|13491.8|13490.8|13484.6|13483.6|158
1646677940000|2022-03-07 18:32:20|13486.4|13485.4|13493.3|13492.3|13497.5|13496.5|13486.4|13485.4|241
1646677950000|2022-03-07 18:32:30|13493.6|13492.6|13493.4|13492.4|13494.4|13493.4|13490.3|13489.3|96
1646677960000|2022-03-07 18:32:40|13493.5|13492.5|13499.8|13498.8|13500|13499|13493.4|13492.4|218
1646677970000|2022-03-07 18:32:50|13500.5|13499.5|13496.8|13495.8|13502|13501|13495.8|13494.8|209
1646677980000|2022-03-07 18:33:00|13496.9|13495.9|13494.5|13493.5|13501.9|13500.9|13494.4|13493.4|218
1646677990000|2022-03-07 18:33:10|13493.9|13492.9|13493.3|13492.3|13495.8|13494.8|13490.8|13489.8|168
1646678000000|2022-03-07 18:33:20|13492.5|13491.5|13487.5|13486.5|13493.6|13492.6|13485.6|13484.6|134
1646678010000|2022-03-07 18:33:30|13487.6|13486.6|13487.1|13486.1|13488.4|13487.4|13484.1|13483.1|195
1646678020000|2022-03-07 18:33:40|13487|13486|13486.5|13485.5|13488.4|13487.4|13484.8|13483.8|55
1646678030000|2022-03-07 18:33:50|13486.8|13485.8|13484.5|13483.5|13487.5|13486.5|13483|13482|44
1646678040000|2022-03-07 18:34:00|13484.4|13483.4|13487.4|13486.4|13487.4|13486.4|13481.6|13480.6|134
1646678050000|2022-03-07 18:34:10|13487.6|13486.6|13480|13479|13487.6|13486.6|13479|13478|136
1646678060000|2022-03-07 18:34:20|13479.8|13478.8|13477.3|13476.3|13480|13479|13475.9|13474.9|186
1646678070000|2022-03-07 18:34:30|13477.8|13476.8|13466.5|13465.5|13477.8|13476.8|13464.8|13463.8|498
1646678080000|2022-03-07 18:34:40|13466.8|13465.8|13465.9|13464.9|13468.1|13467.1|13463.3|13462.3|198
1646678090000|2022-03-07 18:34:50|13465.8|13464.8|13468.3|13467.3|13470.3|13469.3|13464.5|13463.5|134
1646678100000|2022-03-07 18:35:00|13468.8|13467.8|13470.3|13469.3|13474.6|13473.6|13467.5|13466.5|179
1646678110000|2022-03-07 18:35:10|13470.6|13469.6|13471.9|13470.9|13474.5|13473.5|13469.6|13468.6|80
1646678120000|2022-03-07 18:35:20|13471.8|13470.8|13472.5|13471.5|13473.9|13472.9|13470.9|13469.9|72
1646678130000|2022-03-07 18:35:30|13472.8|13471.8|13471.4|13470.4|13473.9|13472.9|13469.9|13468.9|84
1646678140000|2022-03-07 18:35:40|13471.5|13470.5|13476.4|13475.4|13478|13477|13471.3|13470.3|158
1646678150000|2022-03-07 18:35:50|13475.5|13474.5|13473.9|13472.9|13476.6|13475.6|13473.9|13472.9|60
1646678160000|2022-03-07 18:36:00|13474.3|13473.3|13478|13477|13482.3|13481.3|13474.3|13473.3|122
1646678170000|2022-03-07 18:36:10|13478.9|13477.9|13483.1|13482.1|13483.3|13482.3|13478.9|13477.9|117
1646678180000|2022-03-07 18:36:20|13482.8|13481.8|13480.8|13479.8|13483.6|13482.6|13479.1|13478.1|106
1646678190000|2022-03-07 18:36:30|13480.3|13479.3|13474.3|13473.3|13480.3|13479.3|13474.3|13473.3|147
1646678200000|2022-03-07 18:36:40|13474.4|13473.4|13474.8|13473.8|13476.6|13475.6|13473.4|13472.4|86
1646678210000|2022-03-07 18:36:50|13474|13473|13477|13476|13477.5|13476.5|13472.8|13471.8|57
1646678220000|2022-03-07 18:37:00|13476.9|13475.9|13484.1|13483.1|13484.1|13483.1|13476.6|13475.6|202
1646678230000|2022-03-07 18:37:10|13484|13483|13479.8|13478.8|13484.5|13483.5|13479.5|13478.5|66
1646678240000|2022-03-07 18:37:20|13479.5|13478.5|13478.3|13477.3|13480|13479|13476.3|13475.3|45
1646678250000|2022-03-07 18:37:30|13478.1|13477.1|13479.5|13478.5|13480|13479|13476.3|13475.3|77
1646678260000|2022-03-07 18:37:40|13479.1|13478.1|13476.8|13475.8|13479.3|13478.3|13475.1|13474.1|51
1646678270000|2022-03-07 18:37:50|13476.9|13475.9|13478.5|13477.5|13479.9|13478.9|13473|13472|130
1646678280000|2022-03-07 18:38:00|13478.6|13477.6|13480.6|13479.6|13481.5|13480.5|13476.9|13475.9|80
1646678290000|2022-03-07 18:38:10|13480|13479|13473.5|13472.5|13480|13479|13471.9|13470.9|110
1646678300000|2022-03-07 18:38:20|13473.9|13472.9|13473.3|13472.3|13476.8|13475.8|13472.5|13471.5|71
1646678310000|2022-03-07 18:38:30|13473.4|13472.4|13473.6|13472.6|13474.5|13473.5|13470.8|13469.8|96
1646678320000|2022-03-07 18:38:40|13473.5|13472.5|13480.8|13479.8|13482|13481|13473.1|13472.1|295
1646678330000|2022-03-07 18:38:50|13481|13480|13483.6|13482.6|13484.8|13483.8|13479.4|13478.4|113
1646678340000|2022-03-07 18:39:00|13483.4|13482.4|13498.8|13497.8|13502.6|13501.6|13481.5|13480.5|961
1646678350000|2022-03-07 18:39:10|13498.6|13497.6|13497.5|13496.5|13499.8|13498.8|13491|13490|183
1646678360000|2022-03-07 18:39:20|13497.6|13496.6|13508|13507|13508.9|13507.9|13497.3|13496.3|254
1646678370000|2022-03-07 18:39:30|13508.1|13507.1|13503.5|13502.5|13508.1|13507.1|13502.3|13501.3|219
1646678380000|2022-03-07 18:39:40|13503.4|13502.4|13502.8|13501.8|13504.6|13503.6|13501.1|13500.1|151
1646678390000|2022-03-07 18:39:50|13503.1|13502.1|13498.6|13497.6|13504.6|13503.6|13498|13497|105
1646678400000|2022-03-07 18:40:00|13498.5|13497.5|13490.6|13489.6|13501.4|13500.4|13489.8|13488.8|169
1646678410000|2022-03-07 18:40:10|13490.3|13489.3|13494.1|13493.1|13496.6|13495.6|13489.9|13488.9|134
1646678420000|2022-03-07 18:40:20|13493.3|13492.3|13497.9|13496.9|13499.1|13498.1|13493|13492|111
1646678430000|2022-03-07 18:40:30|13498|13497|13497.5|13496.5|13500.3|13499.3|13495.6|13494.6|112
1646678440000|2022-03-07 18:40:40|13498|13497|13504.5|13503.5|13508.3|13507.3|13497.6|13496.6|521
1646678450000|2022-03-07 18:40:50|13503.3|13502.3|13506.5|13505.5|13506.5|13505.5|13500.9|13499.9|131
1646678460000|2022-03-07 18:41:00|13507.8|13506.8|13508.1|13507.1|13511.1|13510.1|13506.8|13505.8|182
1646678470000|2022-03-07 18:41:10|13508|13507|13509|13508|13509.6|13508.6|13505.8|13504.8|184
1646678480000|2022-03-07 18:41:20|13509.3|13508.3|13514.4|13513.4|13514.9|13513.9|13508.3|13507.3|146
1646678490000|2022-03-07 18:41:30|13514.8|13513.8|13512.3|13511.3|13518.5|13517.5|13512.3|13511.3|478
1646678500000|2022-03-07 18:41:40|13512.8|13511.8|13509.5|13508.5|13513.9|13512.9|13509.4|13508.4|166
1646678510000|2022-03-07 18:41:50|13509.4|13508.4|13511.3|13510.3|13512.6|13511.6|13509|13508|104
1646678520000|2022-03-07 18:42:00|13510.5|13509.5|13513.9|13512.9|13514.1|13513.1|13508.3|13507.3|104
1646678530000|2022-03-07 18:42:10|13513.1|13512.1|13516.6|13515.6|13518.8|13517.8|13512.9|13511.9|253
1646678540000|2022-03-07 18:42:20|13517.5|13516.5|13511.3|13510.3|13517.5|13516.5|13508.9|13507.9|139
1646678550000|2022-03-07 18:42:30|13511.1|13510.1|13508.1|13507.1|13511.1|13510.1|13506.6|13505.6|215
1646678560000|2022-03-07 18:42:40|13508.4|13507.4|13504|13503|13508.4|13507.4|13501.8|13500.8|147
1646678570000|2022-03-07 18:42:50|13503.5|13502.5|13506.3|13505.3|13507.1|13506.1|13499.9|13498.9|130
1646678580000|2022-03-07 18:43:00|13505.8|13504.8|13502.9|13501.9|13510.3|13509.3|13502.5|13501.5|273
1646678590000|2022-03-07 18:43:10|13502|13501|13504|13503|13506|13505|13501.6|13500.6|119
1646678600000|2022-03-07 18:43:20|13503.8|13502.8|13502.8|13501.8|13509|13508|13502.4|13501.4|142
1646678610000|2022-03-07 18:43:30|13502.9|13501.9|13497.3|13496.3|13502.9|13501.9|13495.3|13494.3|121
1646678620000|2022-03-07 18:43:40|13497.8|13496.8|13500.3|13499.3|13505.3|13504.3|13497.6|13496.6|271
1646678630000|2022-03-07 18:43:50|13500.6|13499.6|13500.6|13499.6|13501.5|13500.5|13498.1|13497.1|69
1646678640000|2022-03-07 18:44:00|13500.8|13499.8|13496.4|13495.4|13502|13501|13495.3|13494.3|86
1646678650000|2022-03-07 18:44:10|13496.5|13495.5|13496.3|13495.3|13499|13498|13494.1|13493.1|85
1646678660000|2022-03-07 18:44:20|13496.5|13495.5|13495.5|13494.5|13499|13498|13494.8|13493.8|70
1646678670000|2022-03-07 18:44:30|13495.4|13494.4|13497.3|13496.3|13497.9|13496.9|13495|13494|64
1646678680000|2022-03-07 18:44:40|13497.4|13496.4|13506.4|13505.4|13509.9|13508.9|13496.9|13495.9|338
1646678690000|2022-03-07 18:44:50|13506.1|13505.1|13503.5|13502.5|13511.4|13510.4|13502|13501|174
1646678700000|2022-03-07 18:45:00|13503.6|13502.6|13505|13504|13508.5|13507.5|13502.8|13501.8|107
1646678710000|2022-03-07 18:45:10|13505.1|13504.1|13502|13501|13505.1|13504.1|13496.5|13495.5|200
1646678720000|2022-03-07 18:45:20|13501.8|13500.8|13507.9|13506.9|13509.1|13508.1|13500.5|13499.5|75
1646678730000|2022-03-07 18:45:30|13509|13508|13510|13509|13512.8|13511.8|13508.1|13507.1|117
1646678740000|2022-03-07 18:45:40|13510.1|13509.1|13511.5|13510.5|13512.3|13511.3|13509|13508|64
1646678750000|2022-03-07 18:45:50|13511.4|13510.4|13517.3|13516.3|13517.5|13516.5|13510.6|13509.6|188
1646678760000|2022-03-07 18:46:00|13516.3|13515.3|13526.5|13525.5|13527.1|13526.1|13514.5|13513.5|331
1646678770000|2022-03-07 18:46:10|13526.9|13525.9|13525.6|13524.6|13527.3|13526.3|13523|13522|134
1646678780000|2022-03-07 18:46:20|13525.5|13524.5|13525.4|13524.4|13530|13529|13524.4|13523.4|158
1646678790000|2022-03-07 18:46:30|13525.3|13524.3|13519.1|13518.1|13525.3|13524.3|13518.3|13517.3|157
1646678800000|2022-03-07 18:46:40|13519|13518|13514.8|13513.8|13519.1|13518.1|13513.4|13512.4|133
1646678810000|2022-03-07 18:46:50|13514.5|13513.5|13517|13516|13519.8|13518.8|13513.5|13512.5|100
1646678820000|2022-03-07 18:47:00|13517.5|13516.5|13521.9|13520.9|13523|13522|13517.5|13516.5|102
1646678830000|2022-03-07 18:47:10|13521.8|13520.8|13515.3|13514.3|13523.5|13522.5|13514.8|13513.8|71
1646678840000|2022-03-07 18:47:20|13514.8|13513.8|13506.4|13505.4|13515.3|13514.3|13505.6|13504.6|204
1646678850000|2022-03-07 18:47:30|13507.1|13506.1|13509.3|13508.3|13511|13510|13506.5|13505.5|108
1646678860000|2022-03-07 18:47:40|13509.6|13508.6|13507.9|13506.9|13510.3|13509.3|13506.3|13505.3|147
1646678870000|2022-03-07 18:47:50|13507.8|13506.8|13504.3|13503.3|13508.4|13507.4|13502.6|13501.6|116
1646678880000|2022-03-07 18:48:00|13504.4|13503.4|13497.8|13496.8|13507|13506|13497.8|13496.8|220
1646678890000|2022-03-07 18:48:10|13497.4|13496.4|13497.5|13496.5|13501.1|13500.1|13495.9|13494.9|155
1646678900000|2022-03-07 18:48:20|13497.6|13496.6|13501|13500|13502.5|13501.5|13496.3|13495.3|153
1646678910000|2022-03-07 18:48:30|13500.9|13499.9|13505.8|13504.8|13506.5|13505.5|13500.3|13499.3|152
1646678920000|2022-03-07 18:48:40|13505.6|13504.6|13505.8|13504.8|13509|13508|13503.8|13502.8|61
1646678930000|2022-03-07 18:48:50|13505.9|13504.9|13506.1|13505.1|13508.1|13507.1|13505.4|13504.4|45
1646678940000|2022-03-07 18:49:00|13506.3|13505.3|13499.5|13498.5|13507|13506|13499.3|13498.3|93
1646678950000|2022-03-07 18:49:10|13499.3|13498.3|13499.5|13498.5|13504|13503|13499.1|13498.1|60
1646678960000|2022-03-07 18:49:20|13500.4|13499.4|13499.8|13498.8|13501.9|13500.9|13498.3|13497.3|73
1646678970000|2022-03-07 18:49:30|13501.3|13500.3|13499|13498|13501.3|13500.3|13497|13496|107
1646678980000|2022-03-07 18:49:40|13499.1|13498.1|13497.3|13496.3|13504.4|13503.4|13496.9|13495.9|84
1646678990000|2022-03-07 18:49:50|13497.4|13496.4|13503.4|13502.4|13503.4|13502.4|13497.4|13496.4|61
1646679000000|2022-03-07 18:50:00|13503.1|13502.1|13508.9|13507.9|13509|13508|13503.1|13502.1|205
1646679010000|2022-03-07 18:50:10|13509|13508|13520.4|13519.4|13523.3|13522.3|13508.5|13507.5|312
1646679020000|2022-03-07 18:50:20|13520.1|13519.1|13516.3|13515.3|13523|13522|13515.4|13514.4|114
1646679030000|2022-03-07 18:50:30|13516.5|13515.5|13513.4|13512.4|13517|13516|13512.4|13511.4|74
1646679040000|2022-03-07 18:50:40|13513.5|13512.5|13514.8|13513.8|13515.6|13514.6|13512.5|13511.5|47
1646679050000|2022-03-07 18:50:50|13514.6|13513.6|13513|13512|13516.6|13515.6|13512.5|13511.5|69
1646679060000|2022-03-07 18:51:00|13513.3|13512.3|13516|13515|13516.8|13515.8|13512.3|13511.3|89
1646679070000|2022-03-07 18:51:10|13516.3|13515.3|13514|13513|13516.5|13515.5|13513|13512|38
1646679080000|2022-03-07 18:51:20|13513.6|13512.6|13512.4|13511.4|13515.1|13514.1|13510.8|13509.8|126
1646679090000|2022-03-07 18:51:30|13512|13511|13507.3|13506.3|13512|13511|13506.8|13505.8|91
1646679100000|2022-03-07 18:51:40|13507.5|13506.5|13505|13504|13507.6|13506.6|13502.1|13501.1|139
1646679110000|2022-03-07 18:51:50|13504.9|13503.9|13511.8|13510.8|13511.8|13510.8|13504|13503|92
1646679120000|2022-03-07 18:52:00|13511.9|13510.9|13510.8|13509.8|13514.4|13513.4|13510.8|13509.8|88
1646679130000|2022-03-07 18:52:10|13511.3|13510.3|13515|13514|13516.5|13515.5|13508.1|13507.1|144
1646679140000|2022-03-07 18:52:20|13514.9|13513.9|13515|13514|13515.3|13514.3|13510.3|13509.3|65
1646679150000|2022-03-07 18:52:30|13514.8|13513.8|13509.1|13508.1|13517.6|13516.6|13506.6|13505.6|133
1646679160000|2022-03-07 18:52:40|13510.5|13509.5|13507.4|13506.4|13513|13512|13506.4|13505.4|94
1646679170000|2022-03-07 18:52:50|13507|13506|13504.8|13503.8|13507.5|13506.5|13503.4|13502.4|225
1646679180000|2022-03-07 18:53:00|13504.3|13503.3|13497.3|13496.3|13506.4|13505.4|13496.5|13495.5|256
1646679190000|2022-03-07 18:53:10|13495.8|13494.8|13495.1|13494.1|13498.3|13497.3|13493.1|13492.1|235
1646679200000|2022-03-07 18:53:20|13495|13494|13497.3|13496.3|13497.4|13496.4|13493.9|13492.9|96
1646679210000|2022-03-07 18:53:30|13497.1|13496.1|13496.6|13495.6|13502.4|13501.4|13496|13495|164
1646679220000|2022-03-07 18:53:40|13496.8|13495.8|13496.1|13495.1|13498.1|13497.1|13495.1|13494.1|62
1646679230000|2022-03-07 18:53:50|13496.3|13495.3|13494.5|13493.5|13496.3|13495.3|13491|13490|196
1646679240000|2022-03-07 18:54:00|13496|13495|13499.3|13498.3|13503.4|13502.4|13495|13494|125
1646679250000|2022-03-07 18:54:10|13499|13498|13495.6|13494.6|13500.5|13499.5|13494.6|13493.6|111
1646679260000|2022-03-07 18:54:20|13495.8|13494.8|13487.5|13486.5|13496.3|13495.3|13486.6|13485.6|208
1646679270000|2022-03-07 18:54:30|13487.4|13486.4|13490.8|13489.8|13492.5|13491.5|13487.1|13486.1|127
1646679280000|2022-03-07 18:54:40|13490.5|13489.5|13493.5|13492.5|13494.1|13493.1|13489.9|13488.9|42
1646679290000|2022-03-07 18:54:50|13492.9|13491.9|13493|13492|13494.4|13493.4|13491.5|13490.5|85
1646679300000|2022-03-07 18:55:00|13493.3|13492.3|13489|13488|13496|13495|13488.4|13487.4|186
1646679310000|2022-03-07 18:55:10|13489.3|13488.3|13487.6|13486.6|13491.5|13490.5|13487.5|13486.5|39
1646679320000|2022-03-07 18:55:20|13487.8|13486.8|13491.3|13490.3|13492.3|13491.3|13485.8|13484.8|161
1646679330000|2022-03-07 18:55:30|13491.1|13490.1|13496|13495|13496.5|13495.5|13491.1|13490.1|108
1646679340000|2022-03-07 18:55:40|13496.1|13495.1|13496.8|13495.8|13498.3|13497.3|13493.8|13492.8|109
1646679350000|2022-03-07 18:55:50|13496.6|13495.6|13496|13495|13496.9|13495.9|13490.8|13489.8|126
1646679360000|2022-03-07 18:56:00|13495|13494|13495|13494|13498.6|13497.6|13494.3|13493.3|73
1646679370000|2022-03-07 18:56:10|13494.9|13493.9|13489.8|13488.8|13494.9|13493.9|13489.5|13488.5|71
1646679380000|2022-03-07 18:56:20|13489.6|13488.6|13492|13491|13492.3|13491.3|13489.6|13488.6|50
1646679390000|2022-03-07 18:56:30|13492.1|13491.1|13486.3|13485.3|13492.5|13491.5|13485.6|13484.6|64
1646679400000|2022-03-07 18:56:40|13486.4|13485.4|13485.8|13484.8|13487.3|13486.3|13483.6|13482.6|128
1646679410000|2022-03-07 18:56:50|13486.3|13485.3|13485.6|13484.6|13488.5|13487.5|13484.8|13483.8|71
1646679420000|2022-03-07 18:57:00|13486.1|13485.1|13484.6|13483.6|13489|13488|13484.5|13483.5|111
1646679430000|2022-03-07 18:57:10|13485.3|13484.3|13486.5|13485.5|13487|13486|13483.9|13482.9|69
1646679440000|2022-03-07 18:57:20|13486.6|13485.6|13491|13490|13491|13490|13483.9|13482.9|198
1646679450000|2022-03-07 18:57:30|13490.8|13489.8|13490.3|13489.3|13492.3|13491.3|13487.4|13486.4|66
1646679460000|2022-03-07 18:57:40|13490.4|13489.4|13493|13492|13496.1|13495.1|13490.3|13489.3|101
1646679470000|2022-03-07 18:57:50|13493.3|13492.3|13485.4|13484.4|13494.3|13493.3|13485|13484|101
1646679480000|2022-03-07 18:58:00|13485.3|13484.3|13481|13480|13486.8|13485.8|13480.6|13479.6|184
1646679490000|2022-03-07 18:58:10|13481.3|13480.3|13481.3|13480.3|13481.8|13480.8|13475.5|13474.5|263
1646679500000|2022-03-07 18:58:20|13481.4|13480.4|13479.8|13478.8|13482.3|13481.3|13479.3|13478.3|63
1646679510000|2022-03-07 18:58:30|13479.9|13478.9|13478.3|13477.3|13480.8|13479.8|13477.5|13476.5|99
1646679520000|2022-03-07 18:58:40|13478.5|13477.5|13477|13476|13480.4|13479.4|13477|13476|57
1646679530000|2022-03-07 18:58:50|13477.1|13476.1|13480|13479|13481.5|13480.5|13477.1|13476.1|135
1646679540000|2022-03-07 18:59:00|13480.5|13479.5|13479.8|13478.8|13483.3|13482.3|13478.4|13477.4|110
1646679550000|2022-03-07 18:59:10|13479.6|13478.6|13477.8|13476.8|13479.8|13478.8|13475.3|13474.3|72
1646679560000|2022-03-07 18:59:20|13477.4|13476.4|13479.8|13478.8|13482.3|13481.3|13476.6|13475.6|65
1646679570000|2022-03-07 18:59:30|13479.9|13478.9|13482.5|13481.5|13483.3|13482.3|13479.1|13478.1|89
1646679580000|2022-03-07 18:59:40|13482.9|13481.9|13480.4|13479.4|13482.9|13481.9|13479.1|13478.1|60
1646679590000|2022-03-07 18:59:50|13480|13479|13478.5|13477.5|13481.5|13480.5|13478.5|13477.5|47
1646679600000|2022-03-07 19:00:00|13478.3|13477.3|13482.8|13481.8|13483.9|13482.9|13478|13477|227
1646679610000|2022-03-07 19:00:10|13483.4|13482.4|13480|13479|13484|13483|13478.4|13477.4|133
1646679620000|2022-03-07 19:00:20|13480.5|13479.5|13477|13476|13480.6|13479.6|13473.8|13472.8|120
1646679630000|2022-03-07 19:00:30|13476.6|13475.6|13488|13487|13490|13489|13476.6|13475.6|218
1646679640000|2022-03-07 19:00:40|13488.3|13487.3|13489.9|13488.9|13493.9|13492.9|13487.1|13486.1|243
1646679650000|2022-03-07 19:00:50|13489.8|13488.8|13493.3|13492.3|13496.5|13495.5|13489.6|13488.6|225
1646679660000|2022-03-07 19:01:00|13493.4|13492.4|13487.3|13486.3|13493.4|13492.4|13487.1|13486.1|118
1646679670000|2022-03-07 19:01:10|13486.8|13485.8|13490.5|13489.5|13490.9|13489.9|13485.4|13484.4|80
1646679680000|2022-03-07 19:01:20|13490.6|13489.6|13489|13488|13491|13490|13487.5|13486.5|62
1646679690000|2022-03-07 19:01:30|13488.9|13487.9|13489|13488|13491.8|13490.8|13487.4|13486.4|50
1646679700000|2022-03-07 19:01:40|13489.3|13488.3|13485.5|13484.5|13489.3|13488.3|13482.5|13481.5|79
1646679710000|2022-03-07 19:01:50|13485.4|13484.4|13484.8|13483.8|13485.4|13484.4|13482.9|13481.9|94
1646679720000|2022-03-07 19:02:00|13484.6|13483.6|13481|13480|13484.8|13483.8|13477.5|13476.5|179
1646679730000|2022-03-07 19:02:10|13481.8|13480.8|13482|13481|13482.3|13481.3|13478.5|13477.5|43
1646679740000|2022-03-07 19:02:20|13482.1|13481.1|13481.8|13480.8|13483.8|13482.8|13480.6|13479.6|51
1646679750000|2022-03-07 19:02:30|13481.5|13480.5|13484.6|13483.6|13485.4|13484.4|13479.5|13478.5|56
1646679760000|2022-03-07 19:02:40|13484.5|13483.5|13487.5|13486.5|13490.6|13489.6|13484.4|13483.4|97
1646679770000|2022-03-07 19:02:50|13487.8|13486.8|13484.1|13483.1|13489.8|13488.8|13484.1|13483.1|60
1646679780000|2022-03-07 19:03:00|13484.3|13483.3|13483.1|13482.1|13485|13484|13479.8|13478.8|99
1646679790000|2022-03-07 19:03:10|13483.6|13482.6|13479.6|13478.6|13485.9|13484.9|13478.6|13477.6|105
1646679800000|2022-03-07 19:03:20|13479.4|13478.4|13480.5|13479.5|13483|13482|13479.3|13478.3|103
1646679810000|2022-03-07 19:03:30|13480.8|13479.8|13474.5|13473.5|13482|13481|13474.1|13473.1|93
1646679820000|2022-03-07 19:03:40|13475|13474|13467.5|13466.5|13475.3|13474.3|13466.3|13465.3|252
1646679830000|2022-03-07 19:03:50|13467.3|13466.3|13466.6|13465.6|13467.9|13466.9|13465.1|13464.1|167
1646679840000|2022-03-07 19:04:00|13466.8|13465.8|13470.8|13469.8|13472.9|13471.9|13465.4|13464.4|195
1646679850000|2022-03-07 19:04:10|13471|13470|13468.5|13467.5|13471|13470|13466.8|13465.8|66
1646679860000|2022-03-07 19:04:20|13468.8|13467.8|13471|13470|13472|13471|13467.8|13466.8|62
1646679870000|2022-03-07 19:04:30|13470.9|13469.9|13467.5|13466.5|13471.5|13470.5|13466.8|13465.8|69
1646679880000|2022-03-07 19:04:40|13467.4|13466.4|13464.8|13463.8|13467.8|13466.8|13463.6|13462.6|92
1646679890000|2022-03-07 19:04:50|13464.6|13463.6|13465.5|13464.5|13465.6|13464.6|13458.6|13457.6|342
1646679900000|2022-03-07 19:05:00|13465.3|13464.3|13466.6|13465.6|13468.1|13467.1|13465|13464|95
1646679910000|2022-03-07 19:05:10|13466.9|13465.9|13463.3|13462.3|13468.5|13467.5|13461.5|13460.5|126
1646679920000|2022-03-07 19:05:20|13463.1|13462.1|13457.5|13456.5|13463.3|13462.3|13456.8|13455.8|138
1646679930000|2022-03-07 19:05:30|13457.4|13456.4|13457.5|13456.5|13459|13458|13456.6|13455.6|161
1646679940000|2022-03-07 19:05:40|13457.4|13456.4|13460.9|13459.9|13462.5|13461.5|13456.8|13455.8|123
1646679950000|2022-03-07 19:05:50|13460.5|13459.5|13459|13458|13462.3|13461.3|13458.8|13457.8|78
1646679960000|2022-03-07 19:06:00|13458.9|13457.9|13457|13456|13460|13459|13447.6|13446.6|978
1646679970000|2022-03-07 19:06:10|13456.8|13455.8|13468.5|13467.5|13469.3|13468.3|13456.3|13455.3|284
1646679980000|2022-03-07 19:06:20|13468.3|13467.3|13466.6|13465.6|13471.8|13470.8|13465.1|13464.1|252
1646679990000|2022-03-07 19:06:30|13466.8|13465.8|13473.3|13472.3|13475.8|13474.8|13466.8|13465.8|186
1646680000000|2022-03-07 19:06:40|13473.5|13472.5|13473.5|13472.5|13479.3|13478.3|13472.8|13471.8|255
1646680010000|2022-03-07 19:06:50|13473.4|13472.4|13475.8|13474.8|13475.8|13474.8|13470.3|13469.3|191
1646680020000|2022-03-07 19:07:00|13475.9|13474.9|13474.4|13473.4|13479.1|13478.1|13473.3|13472.3|134
1646680030000|2022-03-07 19:07:10|13473.8|13472.8|13474|13473|13476.3|13475.3|13472.5|13471.5|65
1646680040000|2022-03-07 19:07:20|13474.4|13473.4|13468.9|13467.9|13474.5|13473.5|13468.9|13467.9|67
1646680050000|2022-03-07 19:07:30|13467.9|13466.9|13466.9|13465.9|13467.9|13466.9|13465|13464|146
1646680060000|2022-03-07 19:07:40|13466.8|13465.8|13467.6|13466.6|13469.8|13468.8|13466|13465|58
1646680070000|2022-03-07 19:07:50|13467.8|13466.8|13470.4|13469.4|13470.8|13469.8|13466.9|13465.9|73
1646680080000|2022-03-07 19:08:00|13470.3|13469.3|13468|13467|13470.3|13469.3|13466.5|13465.5|48
1646680090000|2022-03-07 19:08:10|13468.4|13467.4|13467.5|13466.5|13470|13469|13466.4|13465.4|37
1646680100000|2022-03-07 19:08:20|13467.3|13466.3|13467.4|13466.4|13470.8|13469.8|13467.3|13466.3|22
1646680110000|2022-03-07 19:08:30|13467.3|13466.3|13470.3|13469.3|13470.8|13469.8|13467.3|13466.3|47
1646680120000|2022-03-07 19:08:40|13470|13469|13471.5|13470.5|13473.8|13472.8|13468.9|13467.9|79
1646680130000|2022-03-07 19:08:50|13471.8|13470.8|13478.3|13477.3|13479|13478|13468|13467|528
1646680140000|2022-03-07 19:09:00|13478.1|13477.1|13471.8|13470.8|13480.1|13479.1|13471.3|13470.3|202
1646680150000|2022-03-07 19:09:10|13471.9|13470.9|13472.5|13471.5|13473.9|13472.9|13470.3|13469.3|44
1646680160000|2022-03-07 19:09:20|13472.3|13471.3|13476|13475|13476.9|13475.9|13471.1|13470.1|46
1646680170000|2022-03-07 19:09:30|13475.8|13474.8|13471.6|13470.6|13476.9|13475.9|13471.3|13470.3|66
1646680180000|2022-03-07 19:09:40|13471.8|13470.8|13473.5|13472.5|13473.8|13472.8|13470.3|13469.3|54
1646680190000|2022-03-07 19:09:50|13474|13473|13472.8|13471.8|13474.5|13473.5|13471|13470|51
1646680200000|2022-03-07 19:10:00|13472.5|13471.5|13474.8|13473.8|13476.8|13475.8|13471.3|13470.3|77
1646680210000|2022-03-07 19:10:10|13474.9|13473.9|13480.5|13479.5|13485.3|13484.3|13474.1|13473.1|235
1646680220000|2022-03-07 19:10:20|13480.6|13479.6|13482.4|13481.4|13483.8|13482.8|13480.1|13479.1|82
1646680230000|2022-03-07 19:10:30|13482.5|13481.5|13488.9|13487.9|13490.1|13489.1|13481.1|13480.1|191
1646680240000|2022-03-07 19:10:40|13489|13488|13491|13490|13492|13491|13487.5|13486.5|191
1646680250000|2022-03-07 19:10:50|13490.9|13489.9|13490.3|13489.3|13491|13490|13486.8|13485.8|117
1646680260000|2022-03-07 19:11:00|13490.4|13489.4|13487.3|13486.3|13492|13491|13486|13485|108
1646680270000|2022-03-07 19:11:10|13487.5|13486.5|13484.3|13483.3|13487.9|13486.9|13482.6|13481.6|116
1646680280000|2022-03-07 19:11:20|13484.5|13483.5|13483.4|13482.4|13484.8|13483.8|13482|13481|43
1646680290000|2022-03-07 19:11:30|13483.5|13482.5|13486.8|13485.8|13488.8|13487.8|13482.4|13481.4|100
1646680300000|2022-03-07 19:11:40|13486.5|13485.5|13487|13486|13487.9|13486.9|13484.8|13483.8|47
1646680310000|2022-03-07 19:11:50|13486.8|13485.8|13488.3|13487.3|13490|13489|13486.5|13485.5|66
1646680320000|2022-03-07 19:12:00|13487.8|13486.8|13494.3|13493.3|13495.6|13494.6|13487.8|13486.8|152
1646680330000|2022-03-07 19:12:10|13494.8|13493.8|13498.1|13497.1|13498.1|13497.1|13492.5|13491.5|205
1646680340000|2022-03-07 19:12:20|13498.5|13497.5|13497.1|13496.1|13499.1|13498.1|13496|13495|90
1646680350000|2022-03-07 19:12:30|13496.8|13495.8|13498|13497|13500.9|13499.9|13496.8|13495.8|147
1646680360000|2022-03-07 19:12:40|13497.9|13496.9|13498.3|13497.3|13498.6|13497.6|13494.6|13493.6|111
1646680370000|2022-03-07 19:12:50|13498.1|13497.1|13494.9|13493.9|13502.4|13501.4|13494.9|13493.9|115
1646680380000|2022-03-07 19:13:00|13494.6|13493.6|13500.6|13499.6|13502.8|13501.8|13494.5|13493.5|121
1646680390000|2022-03-07 19:13:10|13501|13500|13506.8|13505.8|13506.8|13505.8|13498.3|13497.3|171
1646680400000|2022-03-07 19:13:20|13506.5|13505.5|13502.9|13501.9|13508|13507|13502.6|13501.6|124
1646680410000|2022-03-07 19:13:30|13502.8|13501.8|13500.4|13499.4|13505.8|13504.8|13499.3|13498.3|132
1646680420000|2022-03-07 19:13:40|13500|13499|13496.5|13495.5|13500|13499|13494.5|13493.5|145
1646680430000|2022-03-07 19:13:50|13496.8|13495.8|13493.9|13492.9|13496.8|13495.8|13493.5|13492.5|66
1646680440000|2022-03-07 19:14:00|13493.8|13492.8|13493.5|13492.5|13495.5|13494.5|13493.4|13492.4|46
1646680450000|2022-03-07 19:14:10|13493.4|13492.4|13493.4|13492.4|13493.6|13492.6|13489|13488|112
1646680460000|2022-03-07 19:14:20|13493.6|13492.6|13494.8|13493.8|13496.3|13495.3|13493.1|13492.1|64
1646680470000|2022-03-07 19:14:30|13495|13494|13492.8|13491.8|13498.6|13497.6|13492|13491|111
1646680480000|2022-03-07 19:14:40|13492.5|13491.5|13494.5|13493.5|13494.5|13493.5|13491.3|13490.3|61
1646680490000|2022-03-07 19:14:50|13494.3|13493.3|13496.3|13495.3|13497.5|13496.5|13494.3|13493.3|58
1646680500000|2022-03-07 19:15:00|13496|13495|13502.3|13501.3|13507.1|13506.1|13496|13495|163
1646680510000|2022-03-07 19:15:10|13503|13502|13493.4|13492.4|13505.1|13504.1|13493.4|13492.4|303
1646680520000|2022-03-07 19:15:20|13493.5|13492.5|13493.1|13492.1|13494.9|13493.9|13490.3|13489.3|122
1646680530000|2022-03-07 19:15:30|13492.4|13491.4|13490|13489|13492.4|13491.4|13489.3|13488.3|91
1646680540000|2022-03-07 19:15:40|13490.1|13489.1|13491.1|13490.1|13491.3|13490.3|13485.3|13484.3|150
1646680550000|2022-03-07 19:15:50|13491.3|13490.3|13493.3|13492.3|13496|13495|13490.8|13489.8|142
1646680560000|2022-03-07 19:16:00|13493|13492|13494.8|13493.8|13498.6|13497.6|13492.8|13491.8|121
1646680570000|2022-03-07 19:16:10|13494.6|13493.6|13493.8|13492.8|13495|13494|13491.6|13490.6|45
1646680580000|2022-03-07 19:16:20|13493.5|13492.5|13502.4|13501.4|13503.1|13502.1|13493.3|13492.3|85
1646680590000|2022-03-07 19:16:30|13502|13501|13503.3|13502.3|13503.8|13502.8|13500.3|13499.3|41
1646680600000|2022-03-07 19:16:40|13503.5|13502.5|13508|13507|13508.8|13507.8|13503|13502|132
1646680610000|2022-03-07 19:16:50|13507.9|13506.9|13517.3|13516.3|13520.3|13519.3|13507.9|13506.9|339
1646680620000|2022-03-07 19:17:00|13518.1|13517.1|13512.4|13511.4|13518.8|13517.8|13512.3|13511.3|147
1646680630000|2022-03-07 19:17:10|13513.3|13512.3|13514.8|13513.8|13516.5|13515.5|13512.6|13511.6|215
1646680640000|2022-03-07 19:17:20|13515|13514|13515|13514|13516.4|13515.4|13513.4|13512.4|45
1646680650000|2022-03-07 19:17:30|13515.5|13514.5|13517.5|13516.5|13518.8|13517.8|13512.6|13511.6|121
1646680660000|2022-03-07 19:17:40|13517.4|13516.4|13514.6|13513.6|13517.4|13516.4|13513.5|13512.5|121
1646680670000|2022-03-07 19:17:50|13514.5|13513.5|13515.3|13514.3|13515.3|13514.3|13509.5|13508.5|96
1646680680000|2022-03-07 19:18:00|13515.1|13514.1|13511.5|13510.5|13518|13517|13511.1|13510.1|115
1646680690000|2022-03-07 19:18:10|13511.8|13510.8|13511.3|13510.3|13512|13511|13508.3|13507.3|111
1646680700000|2022-03-07 19:18:20|13510.8|13509.8|13514.9|13513.9|13516.3|13515.3|13509.5|13508.5|107
1646680710000|2022-03-07 19:18:30|13514.8|13513.8|13513|13512|13515.4|13514.4|13510.9|13509.9|57
1646680720000|2022-03-07 19:18:40|13512.8|13511.8|13515.6|13514.6|13515.6|13514.6|13511.6|13510.6|34
1646680730000|2022-03-07 19:18:50|13515.5|13514.5|13515.6|13514.6|13517.3|13516.3|13513.5|13512.5|62
1646680740000|2022-03-07 19:19:00|13516|13515|13514|13513|13517.5|13516.5|13511.9|13510.9|199
1646680750000|2022-03-07 19:19:10|13514.1|13513.1|13519.6|13518.6|13519.6|13518.6|13513.9|13512.9|63
1646680760000|2022-03-07 19:19:20|13519.5|13518.5|13517.4|13516.4|13521.1|13520.1|13516|13515|102
1646680770000|2022-03-07 19:19:30|13516.5|13515.5|13517.1|13516.1|13521.3|13520.3|13516.5|13515.5|89
1646680780000|2022-03-07 19:19:40|13517|13516|13519.6|13518.6|13520.8|13519.8|13515.9|13514.9|64
1646680790000|2022-03-07 19:19:50|13519.5|13518.5|13521.4|13520.4|13523.5|13522.5|13519.5|13518.5|196
1646680800000|2022-03-07 19:20:00|13520.5|13519.5|13517.9|13516.9|13524.5|13523.5|13516.6|13515.6|128
1646680810000|2022-03-07 19:20:10|13517.4|13516.4|13511.6|13510.6|13517.4|13516.4|13511|13510|139
1646680820000|2022-03-07 19:20:20|13511.3|13510.3|13508.5|13507.5|13511.4|13510.4|13505|13504|154
1646680830000|2022-03-07 19:20:30|13509.1|13508.1|13510.8|13509.8|13511.8|13510.8|13507.9|13506.9|76
1646680840000|2022-03-07 19:20:40|13510.9|13509.9|13510|13509|13512.5|13511.5|13510|13509|114
1646680850000|2022-03-07 19:20:50|13510.4|13509.4|13507.3|13506.3|13511.6|13510.6|13506.8|13505.8|62
1646680860000|2022-03-07 19:21:00|13507.4|13506.4|13500.1|13499.1|13508|13507|13498.5|13497.5|182
1646680870000|2022-03-07 19:21:10|13500|13499|13503.8|13502.8|13503.8|13502.8|13495.9|13494.9|111
1646680880000|2022-03-07 19:21:20|13503.9|13502.9|13499.1|13498.1|13505.4|13504.4|13498|13497|81
1646680890000|2022-03-07 19:21:30|13498.8|13497.8|13500.9|13499.9|13501|13500|13496.6|13495.6|78
1646680900000|2022-03-07 19:21:40|13501|13500|13497.8|13496.8|13501.3|13500.3|13497.6|13496.6|51
1646680910000|2022-03-07 19:21:50|13496.6|13495.6|13496.3|13495.3|13499.4|13498.4|13495.3|13494.3|83
1646680920000|2022-03-07 19:22:00|13496.1|13495.1|13492.6|13491.6|13496.3|13495.3|13489.9|13488.9|319
1646680930000|2022-03-07 19:22:10|13492.5|13491.5|13495.8|13494.8|13496.1|13495.1|13492|13491|82
1646680940000|2022-03-07 19:22:20|13496.6|13495.6|13501.1|13500.1|13501.1|13500.1|13496.6|13495.6|99
1646680950000|2022-03-07 19:22:30|13501|13500|13497.6|13496.6|13502.6|13501.6|13496.3|13495.3|89
1646680960000|2022-03-07 19:22:40|13497.5|13496.5|13491.6|13490.6|13497.6|13496.6|13491.6|13490.6|112
1646680970000|2022-03-07 19:22:50|13491.9|13490.9|13489.5|13488.5|13494|13493|13489|13488|165
1646680980000|2022-03-07 19:23:00|13489.6|13488.6|13488.9|13487.9|13493.1|13492.1|13486.5|13485.5|175
1646680990000|2022-03-07 19:23:10|13489.1|13488.1|13481.5|13480.5|13489.4|13488.4|13480.3|13479.3|214
1646681000000|2022-03-07 19:23:20|13482|13481|13483.3|13482.3|13485.3|13484.3|13480.8|13479.8|129
1646681010000|2022-03-07 19:23:30|13483|13482|13483.1|13482.1|13483.9|13482.9|13477.6|13476.6|233
1646681020000|2022-03-07 19:23:40|13482.8|13481.8|13481.9|13480.9|13484.9|13483.9|13481.9|13480.9|67
1646681030000|2022-03-07 19:23:50|13482|13481|13486.9|13485.9|13487.8|13486.8|13481.3|13480.3|88
1646681040000|2022-03-07 19:24:00|13487|13486|13484.5|13483.5|13489|13488|13484.3|13483.3|99
1646681050000|2022-03-07 19:24:10|13484.4|13483.4|13483.3|13482.3|13484.6|13483.6|13479.8|13478.8|123
1646681060000|2022-03-07 19:24:20|13483.4|13482.4|13484.4|13483.4|13485.6|13484.6|13482.4|13481.4|67
1646681070000|2022-03-07 19:24:30|13484.3|13483.3|13484|13483|13486|13485|13482.8|13481.8|64
1646681080000|2022-03-07 19:24:40|13484.3|13483.3|13484.3|13483.3|13488.8|13487.8|13483.8|13482.8|109
1646681090000|2022-03-07 19:24:50|13484.5|13483.5|13484.5|13483.5|13486|13485|13483.6|13482.6|35
1646681100000|2022-03-07 19:25:00|13484.3|13483.3|13484.8|13483.8|13490.5|13489.5|13483|13482|158
1646681110000|2022-03-07 19:25:10|13483.3|13482.3|13483.3|13482.3|13487.3|13486.3|13483.1|13482.1|89
1646681120000|2022-03-07 19:25:20|13483.8|13482.8|13487.8|13486.8|13487.9|13486.9|13483.3|13482.3|47
1646681130000|2022-03-07 19:25:30|13488.6|13487.6|13492.1|13491.1|13492.3|13491.3|13488.3|13487.3|60
1646681140000|2022-03-07 19:25:40|13492.3|13491.3|13491.9|13490.9|13493.6|13492.6|13490.5|13489.5|35
1646681150000|2022-03-07 19:25:50|13492.5|13491.5|13492|13491|13493.5|13492.5|13490.6|13489.6|84
1646681160000|2022-03-07 19:26:00|13491.5|13490.5|13486|13485|13493.8|13492.8|13485.9|13484.9|80
1646681170000|2022-03-07 19:26:10|13486.1|13485.1|13488.5|13487.5|13490|13489|13483.1|13482.1|127
1646681180000|2022-03-07 19:26:20|13488.6|13487.6|13489.6|13488.6|13489.9|13488.9|13487.1|13486.1|32
1646681190000|2022-03-07 19:26:30|13490.3|13489.3|13495.5|13494.5|13495.5|13494.5|13488.5|13487.5|110
1646681200000|2022-03-07 19:26:40|13495.4|13494.4|13491|13490|13495.9|13494.9|13490.4|13489.4|103
1646681210000|2022-03-07 19:26:50|13490.8|13489.8|13489.6|13488.6|13491.4|13490.4|13488.3|13487.3|41
1646681220000|2022-03-07 19:27:00|13489.5|13488.5|13490.5|13489.5|13492.8|13491.8|13488.5|13487.5|43
1646681230000|2022-03-07 19:27:10|13490.4|13489.4|13493|13492|13495|13494|13488|13487|101
1646681240000|2022-03-07 19:27:20|13493.1|13492.1|13493.3|13492.3|13496|13495|13492.5|13491.5|76
1646681250000|2022-03-07 19:27:30|13493.4|13492.4|13492.5|13491.5|13493.6|13492.6|13491.1|13490.1|51
1646681260000|2022-03-07 19:27:40|13490.5|13489.5|13487|13486|13490.8|13489.8|13485.4|13484.4|95
1646681270000|2022-03-07 19:27:50|13487.3|13486.3|13488.5|13487.5|13489.8|13488.8|13486|13485|35
1646681280000|2022-03-07 19:28:00|13488.6|13487.6|13484.3|13483.3|13488.8|13487.8|13483.1|13482.1|69
1646681290000|2022-03-07 19:28:10|13484.1|13483.1|13483.5|13482.5|13487.6|13486.6|13478.8|13477.8|309
1646681300000|2022-03-07 19:28:20|13483.3|13482.3|13484.3|13483.3|13486.8|13485.8|13482.8|13481.8|56
1646681310000|2022-03-07 19:28:30|13484.5|13483.5|13485.8|13484.8|13487|13486|13484.3|13483.3|31
1646681320000|2022-03-07 19:28:40|13485.5|13484.5|13495.1|13494.1|13497|13496|13485.5|13484.5|111
1646681330000|2022-03-07 19:28:50|13495.3|13494.3|13496.9|13495.9|13500.8|13499.8|13495.3|13494.3|212
1646681340000|2022-03-07 19:29:00|13497.3|13496.3|13496.4|13495.4|13499.8|13498.8|13495.5|13494.5|91
1646681350000|2022-03-07 19:29:10|13496.3|13495.3|13495.6|13494.6|13497.5|13496.5|13491.3|13490.3|98
1646681360000|2022-03-07 19:29:20|13496.1|13495.1|13496.8|13495.8|13500|13499|13495.5|13494.5|77
1646681370000|2022-03-07 19:29:30|13497|13496|13494|13493|13501.3|13500.3|13493.5|13492.5|158
1646681380000|2022-03-07 19:29:40|13493.5|13492.5|13488.9|13487.9|13494.5|13493.5|13488.6|13487.6|90
1646681390000|2022-03-07 19:29:50|13488.8|13487.8|13484.5|13483.5|13488.9|13487.9|13483|13482|121
1646681400000|2022-03-07 19:30:00|13484.4|13483.4|13474.5|13473.5|13484.6|13483.6|13474.4|13473.4|195
1646681410000|2022-03-07 19:30:10|13474.6|13473.6|13484.3|13483.3|13485|13484|13472.8|13471.8|225
1646681420000|2022-03-07 19:30:20|13484.8|13483.8|13480.4|13479.4|13487|13486|13479.5|13478.5|196
1646681430000|2022-03-07 19:30:30|13480.3|13479.3|13480.8|13479.8|13484.4|13483.4|13479.1|13478.1|94
1646681440000|2022-03-07 19:30:40|13481|13480|13485.1|13484.1|13489.1|13488.1|13481|13480|156
1646681450000|2022-03-07 19:30:50|13485.3|13484.3|13488.3|13487.3|13491|13490|13485.3|13484.3|109
1646681460000|2022-03-07 19:31:00|13488.1|13487.1|13483|13482|13488.4|13487.4|13481.4|13480.4|102
1646681470000|2022-03-07 19:31:10|13483.3|13482.3|13480.4|13479.4|13484.9|13483.9|13480.3|13479.3|69
1646681480000|2022-03-07 19:31:20|13480.1|13479.1|13480|13479|13483|13482|13479.6|13478.6|82
1646681490000|2022-03-07 19:31:30|13479.8|13478.8|13478.1|13477.1|13480.8|13479.8|13477.4|13476.4|71
1646681500000|2022-03-07 19:31:40|13478|13477|13477.3|13476.3|13479|13478|13474.5|13473.5|108
1646681510000|2022-03-07 19:31:50|13477.1|13476.1|13475.9|13474.9|13479|13478|13475.3|13474.3|127
1646681520000|2022-03-07 19:32:00|13475.6|13474.6|13475|13474|13477.6|13476.6|13474.1|13473.1|75
1646681530000|2022-03-07 19:32:10|13474.9|13473.9|13474.8|13473.8|13475.1|13474.1|13471.6|13470.6|114
1646681540000|2022-03-07 19:32:20|13475.1|13474.1|13473|13472|13475.5|13474.5|13471|13470|136
1646681550000|2022-03-07 19:32:30|13472.9|13471.9|13478.3|13477.3|13478.9|13477.9|13472.5|13471.5|95
1646681560000|2022-03-07 19:32:40|13478.1|13477.1|13477.1|13476.1|13479.4|13478.4|13476.5|13475.5|50
1646681570000|2022-03-07 19:32:50|13478|13477|13467.9|13466.9|13478.1|13477.1|13465.8|13464.8|314
1646681580000|2022-03-07 19:33:00|13468.1|13467.1|13474.3|13473.3|13475.4|13474.4|13465.5|13464.5|106
1646681590000|2022-03-07 19:33:10|13474.1|13473.1|13478.1|13477.1|13481|13480|13472.3|13471.3|159
1646681600000|2022-03-07 19:33:20|13478.3|13477.3|13471.3|13470.3|13479.6|13478.6|13470.8|13469.8|111
1646681610000|2022-03-07 19:33:30|13471.5|13470.5|13467.3|13466.3|13472.3|13471.3|13466|13465|94
1646681620000|2022-03-07 19:33:40|13467.5|13466.5|13467.3|13466.3|13469.1|13468.1|13465.8|13464.8|102
1646681630000|2022-03-07 19:33:50|13466.8|13465.8|13466.3|13465.3|13468.5|13467.5|13465.9|13464.9|55
1646681640000|2022-03-07 19:34:00|13466.5|13465.5|13460.6|13459.6|13468.4|13467.4|13460.5|13459.5|208
1646681650000|2022-03-07 19:34:10|13460.5|13459.5|13464|13463|13464.6|13463.6|13459.9|13458.9|94
1646681660000|2022-03-07 19:34:20|13464.1|13463.1|13467|13466|13468.1|13467.1|13460.8|13459.8|129
1646681670000|2022-03-07 19:34:30|13467.3|13466.3|13468.3|13467.3|13468.5|13467.5|13466.5|13465.5|72
1646681680000|2022-03-07 19:34:40|13467.8|13466.8|13466.8|13465.8|13469|13468|13466.4|13465.4|36
1646681690000|2022-03-07 19:34:50|13466.6|13465.6|13466.8|13465.8|13467.5|13466.5|13464.8|13463.8|64
1646681700000|2022-03-07 19:35:00|13466.5|13465.5|13467.1|13466.1|13467.8|13466.8|13463.5|13462.5|121
1646681710000|2022-03-07 19:35:10|13466.5|13465.5|13472.3|13471.3|13474|13473|13463.5|13462.5|161
1646681720000|2022-03-07 19:35:20|13472|13471|13470|13469|13475.3|13474.3|13469|13468|82
1646681730000|2022-03-07 19:35:30|13470.1|13469.1|13472.1|13471.1|13473.8|13472.8|13469.4|13468.4|88
1646681740000|2022-03-07 19:35:40|13472.3|13471.3|13471.8|13470.8|13473.5|13472.5|13470|13469|49
1646681750000|2022-03-07 19:35:50|13471.9|13470.9|13472.8|13471.8|13475|13474|13470.5|13469.5|70
1646681760000|2022-03-07 19:36:00|13472.5|13471.5|13468.8|13467.8|13474.4|13473.4|13467.5|13466.5|127
1646681770000|2022-03-07 19:36:10|13468.9|13467.9|13467.4|13466.4|13471.4|13470.4|13466.8|13465.8|46
1646681780000|2022-03-07 19:36:20|13467.5|13466.5|13466.8|13465.8|13470.8|13469.8|13466|13465|36
1646681790000|2022-03-07 19:36:30|13466.5|13465.5|13468.5|13467.5|13470.3|13469.3|13466|13465|34
1646681800000|2022-03-07 19:36:40|13468.3|13467.3|13471.8|13470.8|13473.5|13472.5|13468|13467|65
1646681810000|2022-03-07 19:36:50|13471.5|13470.5|13469.9|13468.9|13473.4|13472.4|13469|13468|41
1646681820000|2022-03-07 19:37:00|13470|13469|13467|13466|13471.3|13470.3|13464.8|13463.8|81
1646681830000|2022-03-07 19:37:10|13467.3|13466.3|13464.8|13463.8|13468.5|13467.5|13464|13463|55
1646681840000|2022-03-07 19:37:20|13465|13464|13464|13463|13467|13466|13463.6|13462.6|51
1646681850000|2022-03-07 19:37:30|13463.9|13462.9|13460.4|13459.4|13465.3|13464.3|13460|13459|80
1646681860000|2022-03-07 19:37:40|13460.5|13459.5|13458.8|13457.8|13461.9|13460.9|13458|13457|75
1646681870000|2022-03-07 19:37:50|13459.3|13458.3|13467|13466|13468|13467|13459|13458|76
1646681880000|2022-03-07 19:38:00|13467.1|13466.1|13469.4|13468.4|13469.8|13468.8|13466.1|13465.1|103
1646681890000|2022-03-07 19:38:10|13469.5|13468.5|13466.5|13465.5|13470.9|13469.9|13465|13464|82
1646681900000|2022-03-07 19:38:20|13466.4|13465.4|13460.5|13459.5|13466.8|13465.8|13460.1|13459.1|65
1646681910000|2022-03-07 19:38:30|13460.6|13459.6|13461.1|13460.1|13462|13461|13457.8|13456.8|78
1646681920000|2022-03-07 19:38:40|13462|13461|13461.6|13460.6|13463.3|13462.3|13460.8|13459.8|33
1646681930000|2022-03-07 19:38:50|13462|13461|13464|13463|13464.6|13463.6|13460.3|13459.3|71
1646681940000|2022-03-07 19:39:00|13463.9|13462.9|13469.1|13468.1|13470.9|13469.9|13463.9|13462.9|89
1646681950000|2022-03-07 19:39:10|13469.8|13468.8|13465|13464|13470.5|13469.5|13464.6|13463.6|82
1646681960000|2022-03-07 19:39:20|13465.8|13464.8|13463|13462|13466.1|13465.1|13461.5|13460.5|62
1646681970000|2022-03-07 19:39:30|13462.9|13461.9|13465.8|13464.8|13467.1|13466.1|13462|13461|28
1646681980000|2022-03-07 19:39:40|13465.9|13464.9|13466.3|13465.3|13467.9|13466.9|13464.8|13463.8|41
1646681990000|2022-03-07 19:39:50|13465.8|13464.8|13472.3|13471.3|13473|13472|13465.8|13464.8|93
1646682000000|2022-03-07 19:40:00|13472.8|13471.8|13467.9|13466.9|13476.5|13475.5|13467|13466|213
1646682010000|2022-03-07 19:40:10|13467.8|13466.8|13471.8|13470.8|13472.5|13471.5|13465.1|13464.1|96
1646682020000|2022-03-07 19:40:20|13471.4|13470.4|13475|13474|13475.9|13474.9|13471.4|13470.4|109
1646682030000|2022-03-07 19:40:30|13474.9|13473.9|13471|13470|13477.3|13476.3|13470.5|13469.5|135
1646682040000|2022-03-07 19:40:40|13470.9|13469.9|13475.3|13474.3|13476.5|13475.5|13469.3|13468.3|78
1646682050000|2022-03-07 19:40:50|13475.5|13474.5|13468.9|13467.9|13475.6|13474.6|13468.6|13467.6|134
1646682060000|2022-03-07 19:41:00|13469|13468|13463.8|13462.8|13469.3|13468.3|13463.8|13462.8|92
1646682070000|2022-03-07 19:41:10|13463.4|13462.4|13468|13467|13468.8|13467.8|13462.4|13461.4|88
1646682080000|2022-03-07 19:41:20|13467.9|13466.9|13469.4|13468.4|13470.3|13469.3|13466.5|13465.5|37
1646682090000|2022-03-07 19:41:30|13469.5|13468.5|13457.6|13456.6|13469.6|13468.6|13457.6|13456.6|152
1646682100000|2022-03-07 19:41:40|13457.8|13456.8|13455.3|13454.3|13460.3|13459.3|13453.5|13452.5|174
1646682110000|2022-03-07 19:41:50|13455.1|13454.1|13457|13456|13457.4|13456.4|13453.4|13452.4|106
1646682120000|2022-03-07 19:42:00|13457.5|13456.5|13452.9|13451.9|13457.8|13456.8|13452.8|13451.8|97
1646682130000|2022-03-07 19:42:10|13453|13452|13453.8|13452.8|13455.8|13454.8|13452.9|13451.9|84
1646682140000|2022-03-07 19:42:20|13453.6|13452.6|13446.1|13445.1|13455.4|13454.4|13445.4|13444.4|403
1646682150000|2022-03-07 19:42:30|13445.9|13444.9|13448|13447|13448.4|13447.4|13443.9|13442.9|232
1646682160000|2022-03-07 19:42:40|13447.9|13446.9|13447.1|13446.1|13449|13448|13446.1|13445.1|104
1646682170000|2022-03-07 19:42:50|13447|13446|13447.8|13446.8|13449|13448|13446.3|13445.3|74
1646682180000|2022-03-07 19:43:00|13448.5|13447.5|13444|13443|13449.4|13448.4|13443.1|13442.1|78
1646682190000|2022-03-07 19:43:10|13443.9|13442.9|13434.8|13433.8|13444|13443|13433.5|13432.5|693
1646682200000|2022-03-07 19:43:20|13434.6|13433.6|13436.9|13435.9|13437.8|13436.8|13434.1|13433.1|111
1646682210000|2022-03-07 19:43:30|13437.1|13436.1|13433.9|13432.9|13438.6|13437.6|13433.9|13432.9|222
1646682220000|2022-03-07 19:43:40|13434|13433|13434.6|13433.6|13437|13436|13430|13429|516
1646682230000|2022-03-07 19:43:50|13434.8|13433.8|13439|13438|13440.1|13439.1|13432|13431|253
1646682240000|2022-03-07 19:44:00|13439.1|13438.1|13431.9|13430.9|13439.1|13438.1|13431.5|13430.5|135
1646682250000|2022-03-07 19:44:10|13431.8|13430.8|13436.8|13435.8|13437.5|13436.5|13431.6|13430.6|102
1646682260000|2022-03-07 19:44:20|13436.9|13435.9|13438.9|13437.9|13443.8|13442.8|13436.9|13435.9|208
1646682270000|2022-03-07 19:44:30|13440|13439|13436.5|13435.5|13440.5|13439.5|13435.9|13434.9|115
1646682280000|2022-03-07 19:44:40|13436.6|13435.6|13435.1|13434.1|13436.9|13435.9|13434.1|13433.1|95
1646682290000|2022-03-07 19:44:50|13435.5|13434.5|13435.1|13434.1|13435.9|13434.9|13432.3|13431.3|112
1646682300000|2022-03-07 19:45:00|13435.3|13434.3|13430.8|13429.8|13435.3|13434.3|13429.6|13428.6|171
1646682310000|2022-03-07 19:45:10|13430.6|13429.6|13428.8|13427.8|13432.3|13431.3|13427.9|13426.9|168
1646682320000|2022-03-07 19:45:20|13428.6|13427.6|13429.8|13428.8|13430.5|13429.5|13427|13426|161
1646682330000|2022-03-07 19:45:30|13430.3|13429.3|13432.9|13431.9|13434|13433|13429.5|13428.5|236
1646682340000|2022-03-07 19:45:40|13432.8|13431.8|13429.8|13428.8|13436.3|13435.3|13429.5|13428.5|133
1646682350000|2022-03-07 19:45:50|13429.9|13428.9|13429.5|13428.5|13430.8|13429.8|13427.6|13426.6|101
1646682360000|2022-03-07 19:46:00|13429.6|13428.6|13434.3|13433.3|13435|13434|13429|13428|188
1646682370000|2022-03-07 19:46:10|13434|13433|13435.3|13434.3|13436|13435|13431.3|13430.3|105
1646682380000|2022-03-07 19:46:20|13435.4|13434.4|13435.3|13434.3|13438|13437|13434.1|13433.1|140
1646682390000|2022-03-07 19:46:30|13435.4|13434.4|13437.6|13436.6|13438.5|13437.5|13435|13434|79
1646682400000|2022-03-07 19:46:40|13437.5|13436.5|13435.5|13434.5|13437.5|13436.5|13433.5|13432.5|63
1646682410000|2022-03-07 19:46:50|13435.4|13434.4|13438.9|13437.9|13440|13439|13435.3|13434.3|75
1646682420000|2022-03-07 19:47:00|13438.8|13437.8|13434|13433|13439.4|13438.4|13431.3|13430.3|186
1646682430000|2022-03-07 19:47:10|13433.9|13432.9|13437.1|13436.1|13437.1|13436.1|13432.6|13431.6|95
1646682440000|2022-03-07 19:47:20|13437.4|13436.4|13438.3|13437.3|13440.6|13439.6|13436.4|13435.4|94
1646682450000|2022-03-07 19:47:30|13438.4|13437.4|13442.9|13441.9|13444.5|13443.5|13438|13437|338
1646682460000|2022-03-07 19:47:40|13442.8|13441.8|13439.4|13438.4|13443.9|13442.9|13438.9|13437.9|102
1646682470000|2022-03-07 19:47:50|13439.6|13438.6|13438.3|13437.3|13439.9|13438.9|13436.3|13435.3|181
1646682480000|2022-03-07 19:48:00|13438.1|13437.1|13443.9|13442.9|13443.9|13442.9|13438.1|13437.1|136
1646682490000|2022-03-07 19:48:10|13443.6|13442.6|13440.5|13439.5|13443.6|13442.6|13440.4|13439.4|61
1646682500000|2022-03-07 19:48:20|13440.4|13439.4|13436|13435|13440.4|13439.4|13435.9|13434.9|96
1646682510000|2022-03-07 19:48:30|13436.1|13435.1|13438.9|13437.9|13439.3|13438.3|13435.8|13434.8|41
1646682520000|2022-03-07 19:48:40|13438.3|13437.3|13444.8|13443.8|13444.9|13443.9|13437|13436|114
1646682530000|2022-03-07 19:48:50|13444.1|13443.1|13440.5|13439.5|13446.1|13445.1|13440.3|13439.3|72
1646682540000|2022-03-07 19:49:00|13440.6|13439.6|13437|13436|13440.8|13439.8|13436.4|13435.4|67
1646682550000|2022-03-07 19:49:10|13437.3|13436.3|13435.3|13434.3|13437.9|13436.9|13435.1|13434.1|74
1646682560000|2022-03-07 19:49:20|13435.4|13434.4|13437.5|13436.5|13438|13437|13435.1|13434.1|63
1646682570000|2022-03-07 19:49:30|13437.4|13436.4|13440.8|13439.8|13442.8|13441.8|13437.1|13436.1|93
1646682580000|2022-03-07 19:49:40|13440.6|13439.6|13440.5|13439.5|13441.6|13440.6|13439.4|13438.4|51
1646682590000|2022-03-07 19:49:50|13440.4|13439.4|13444.4|13443.4|13445.5|13444.5|13439.4|13438.4|78
1646682600000|2022-03-07 19:50:00|13443.9|13442.9|13446.5|13445.5|13446.5|13445.5|13440.3|13439.3|127
1646682610000|2022-03-07 19:50:10|13446.3|13445.3|13441.6|13440.6|13446.5|13445.5|13440.8|13439.8|106
1646682620000|2022-03-07 19:50:20|13441.5|13440.5|13436.5|13435.5|13441.5|13440.5|13436|13435|93
1646682630000|2022-03-07 19:50:30|13436.6|13435.6|13432|13431|13437.3|13436.3|13432|13431|151
1646682640000|2022-03-07 19:50:40|13432.1|13431.1|13433.4|13432.4|13434.3|13433.3|13429|13428|93
1646682650000|2022-03-07 19:50:50|13433.5|13432.5|13438.4|13437.4|13439.5|13438.5|13433.4|13432.4|130
1646682660000|2022-03-07 19:51:00|13438|13437|13433.5|13432.5|13438.8|13437.8|13433.5|13432.5|84
1646682670000|2022-03-07 19:51:10|13433.3|13432.3|13427.3|13426.3|13433.5|13432.5|13425.9|13424.9|214
1646682680000|2022-03-07 19:51:20|13427.4|13426.4|13433.1|13432.1|13434.5|13433.5|13426.6|13425.6|119
1646682690000|2022-03-07 19:51:30|13432.6|13431.6|13430.6|13429.6|13434.5|13433.5|13430.5|13429.5|90
1646682700000|2022-03-07 19:51:40|13430.8|13429.8|13429|13428|13430.8|13429.8|13427.5|13426.5|86
1646682710000|2022-03-07 19:51:50|13429.3|13428.3|13428|13427|13429.6|13428.6|13426|13425|92
1646682720000|2022-03-07 19:52:00|13427.8|13426.8|13430.1|13429.1|13431.1|13430.1|13427.6|13426.6|66
1646682730000|2022-03-07 19:52:10|13430|13429|13426.4|13425.4|13430.1|13429.1|13425|13424|157
1646682740000|2022-03-07 19:52:20|13427.1|13426.1|13427.3|13426.3|13430.1|13429.1|13425.4|13424.4|107
1646682750000|2022-03-07 19:52:30|13427.5|13426.5|13427.1|13426.1|13429.5|13428.5|13426.1|13425.1|80
1646682760000|2022-03-07 19:52:40|13427.3|13426.3|13426.3|13425.3|13429|13428|13425.8|13424.8|90
1646682770000|2022-03-07 19:52:50|13426|13425|13428.5|13427.5|13428.5|13427.5|13423.9|13422.9|69
1646682780000|2022-03-07 19:53:00|13428.6|13427.6|13430.5|13429.5|13433.1|13432.1|13427.6|13426.6|107
1646682790000|2022-03-07 19:53:10|13430.4|13429.4|13428.5|13427.5|13432.1|13431.1|13427.6|13426.6|66
1646682800000|2022-03-07 19:53:20|13428.6|13427.6|13424.6|13423.6|13428.9|13427.9|13424.1|13423.1|89
1646682810000|2022-03-07 19:53:30|13424.3|13423.3|13423.3|13422.3|13424.5|13423.5|13423|13422|111
1646682820000|2022-03-07 19:53:40|13422.9|13421.9|13419.1|13418.1|13423.5|13422.5|13418.9|13417.9|253
1646682830000|2022-03-07 19:53:50|13419.3|13418.3|13418.8|13417.8|13421.1|13420.1|13418.4|13417.4|138
1646682840000|2022-03-07 19:54:00|13418.9|13417.9|13423.6|13422.6|13425.4|13424.4|13418.5|13417.5|116
1646682850000|2022-03-07 19:54:10|13423.8|13422.8|13421.3|13420.3|13424.4|13423.4|13420.6|13419.6|93
1646682860000|2022-03-07 19:54:20|13421.1|13420.1|13422.4|13421.4|13423.8|13422.8|13421|13420|40
1646682870000|2022-03-07 19:54:30|13421.5|13420.5|13420.9|13419.9|13422.6|13421.6|13418.5|13417.5|181
1646682880000|2022-03-07 19:54:40|13420.8|13419.8|13422.3|13421.3|13425.4|13424.4|13420.3|13419.3|132
1646682890000|2022-03-07 19:54:50|13421.9|13420.9|13415.5|13414.5|13422|13421|13412.9|13411.9|346
1646682900000|2022-03-07 19:55:00|13416.4|13415.4|13416.5|13415.5|13421.1|13420.1|13415.3|13414.3|193
1646682910000|2022-03-07 19:55:10|13416|13415|13417.5|13416.5|13418.6|13417.6|13415.5|13414.5|172
1646682920000|2022-03-07 19:55:20|13417.3|13416.3|13421.5|13420.5|13422.9|13421.9|13417.1|13416.1|147
1646682930000|2022-03-07 19:55:30|13421.3|13420.3|13423.1|13422.1|13425.8|13424.8|13420.6|13419.6|152
1646682940000|2022-03-07 19:55:40|13423.3|13422.3|13434|13433|13434|13433|13423.3|13422.3|280
1646682950000|2022-03-07 19:55:50|13434.3|13433.3|13428.5|13427.5|13434.3|13433.3|13426.3|13425.3|166
1646682960000|2022-03-07 19:56:00|13428.6|13427.6|13432.3|13431.3|13433|13432|13424.5|13423.5|224
1646682970000|2022-03-07 19:56:10|13432.1|13431.1|13432.3|13431.3|13433.8|13432.8|13430.6|13429.6|85
1646682980000|2022-03-07 19:56:20|13432|13431|13434.3|13433.3|13435.9|13434.9|13431.1|13430.1|112
1646682990000|2022-03-07 19:56:30|13434|13433|13437.5|13436.5|13438.3|13437.3|13433.8|13432.8|178
1646683000000|2022-03-07 19:56:40|13437.4|13436.4|13436.5|13435.5|13439.4|13438.4|13435.8|13434.8|140
1646683010000|2022-03-07 19:56:50|13436.6|13435.6|13438|13437|13438.8|13437.8|13434.1|13433.1|172
1646683020000|2022-03-07 19:57:00|13437.9|13436.9|13437|13436|13441|13440|13436.3|13435.3|218
1646683030000|2022-03-07 19:57:10|13436.9|13435.9|13434.1|13433.1|13437.3|13436.3|13434|13433|97
1646683040000|2022-03-07 19:57:20|13434.5|13433.5|13431.5|13430.5|13434.6|13433.6|13430.3|13429.3|110
1646683050000|2022-03-07 19:57:30|13431.4|13430.4|13425.8|13424.8|13431.4|13430.4|13423|13422|221
1646683060000|2022-03-07 19:57:40|13425.5|13424.5|13424.8|13423.8|13426|13425|13424.1|13423.1|47
1646683070000|2022-03-07 19:57:50|13424.9|13423.9|13425.6|13424.6|13427.9|13426.9|13423.6|13422.6|90
1646683080000|2022-03-07 19:58:00|13425.5|13424.5|13413.4|13412.4|13425.5|13424.5|13412.6|13411.6|260
1646683090000|2022-03-07 19:58:10|13413.3|13412.3|13417.5|13416.5|13418|13417|13410.1|13409.1|335
1646683100000|2022-03-07 19:58:20|13417.4|13416.4|13418.5|13417.5|13419.6|13418.6|13414.3|13413.3|146
1646683110000|2022-03-07 19:58:30|13418.6|13417.6|13416.6|13415.6|13418.6|13417.6|13416.3|13415.3|83
1646683120000|2022-03-07 19:58:40|13416.8|13415.8|13421|13420|13421.5|13420.5|13416.8|13415.8|100
1646683130000|2022-03-07 19:58:50|13422.1|13421.1|13419.5|13418.5|13423.5|13422.5|13418.6|13417.6|228
1646683140000|2022-03-07 19:59:00|13419.6|13418.6|13422|13421|13423|13422|13417|13416|166
1646683150000|2022-03-07 19:59:10|13421.9|13420.9|13422|13421|13424.8|13423.8|13419.5|13418.5|112
1646683160000|2022-03-07 19:59:20|13421.9|13420.9|13426|13425|13427.8|13426.8|13421.8|13420.8|171
1646683170000|2022-03-07 19:59:30|13425.9|13424.9|13422.3|13421.3|13427.4|13426.4|13421.4|13420.4|105
1646683180000|2022-03-07 19:59:40|13422|13421|13421.6|13420.6|13424.4|13423.4|13420.9|13419.9|77
1646683190000|2022-03-07 19:59:50|13421.5|13420.5|13421.5|13420.5|13422.8|13421.8|13418.6|13417.6|107
1646683200000|2022-03-07 20:00:00|13421.8|13420.8|13431.9|13430.9|13432.3|13431.3|13421.1|13420.1|206
1646683210000|2022-03-07 20:00:10|13431.8|13430.8|13426.3|13425.3|13434.8|13433.8|13425.8|13424.8|150
1646683220000|2022-03-07 20:00:20|13426.4|13425.4|13429|13428|13430|13429|13425.1|13424.1|143
1646683230000|2022-03-07 20:00:30|13429.1|13428.1|13425.3|13424.3|13430.3|13429.3|13425.3|13424.3|123
1646683240000|2022-03-07 20:00:40|13425.1|13424.1|13428.3|13427.3|13431.4|13430.4|13424.9|13423.9|80
1646683250000|2022-03-07 20:00:50|13428.4|13427.4|13428.1|13427.1|13433.3|13432.3|13427.3|13426.3|119
1646683260000|2022-03-07 20:01:00|13428|13427|13428.1|13427.1|13430.9|13429.9|13426.1|13425.1|71
1646683270000|2022-03-07 20:01:10|13428|13427|13418.9|13417.9|13428|13427|13418|13417|201
1646683280000|2022-03-07 20:01:20|13419|13418|13418.6|13417.6|13422.9|13421.9|13417.6|13416.6|180
1646683290000|2022-03-07 20:01:30|13418.9|13417.9|13421.3|13420.3|13423.1|13422.1|13418.9|13417.9|125
1646683300000|2022-03-07 20:01:40|13421.1|13420.1|13420.9|13419.9|13421.5|13420.5|13420|13419|103
1646683310000|2022-03-07 20:01:50|13420.6|13419.6|13417.5|13416.5|13420.6|13419.6|13415.3|13414.3|261
1646683320000|2022-03-07 20:02:00|13417.4|13416.4|13416.1|13415.1|13421.8|13420.8|13415.5|13414.5|92
1646683330000|2022-03-07 20:02:10|13415.6|13414.6|13416.6|13415.6|13417.5|13416.5|13414.8|13413.8|74
1646683340000|2022-03-07 20:02:20|13415.9|13414.9|13414|13413|13416|13415|13411.8|13410.8|112
1646683350000|2022-03-07 20:02:30|13413.9|13412.9|13414|13413|13416.5|13415.5|13412|13411|136
1646683360000|2022-03-07 20:02:40|13414.3|13413.3|13408.3|13407.3|13414.5|13413.5|13408.1|13407.1|222
1646683370000|2022-03-07 20:02:50|13408|13407|13406.9|13405.9|13408.8|13407.8|13406.6|13405.6|105
1646683380000|2022-03-07 20:03:00|13407|13406|13407.5|13406.5|13408.6|13407.6|13406.5|13405.5|203
1646683390000|2022-03-07 20:03:10|13407|13406|13407.4|13406.4|13408.1|13407.1|13406|13405|66
1646683400000|2022-03-07 20:03:20|13406.6|13405.6|13415|13414|13415|13414|13406.3|13405.3|195
1646683410000|2022-03-07 20:03:30|13415.1|13414.1|13417.5|13416.5|13421.6|13420.6|13414.5|13413.5|251
1646683420000|2022-03-07 20:03:40|13417.4|13416.4|13416.9|13415.9|13420.3|13419.3|13414.9|13413.9|140
1646683430000|2022-03-07 20:03:50|13417.1|13416.1|13407.9|13406.9|13417.3|13416.3|13407.9|13406.9|115
1646683440000|2022-03-07 20:04:00|13408.3|13407.3|13414|13413|13414|13413|13408.1|13407.1|204
1646683450000|2022-03-07 20:04:10|13413.9|13412.9|13411.3|13410.3|13416.3|13415.3|13410.8|13409.8|99
1646683460000|2022-03-07 20:04:20|13411|13410|13409.8|13408.8|13411.4|13410.4|13409.1|13408.1|62
1646683470000|2022-03-07 20:04:30|13410.3|13409.3|13412|13411|13412.6|13411.6|13409|13408|61
1646683480000|2022-03-07 20:04:40|13412.3|13411.3|13413|13412|13415.6|13414.6|13411.9|13410.9|88
1646683490000|2022-03-07 20:04:50|13413.3|13412.3|13415.3|13414.3|13417.4|13416.4|13412|13411|89
1646683500000|2022-03-07 20:05:00|13415.1|13414.1|13411.1|13410.1|13415.1|13414.1|13409.9|13408.9|73
1646683510000|2022-03-07 20:05:10|13411.3|13410.3|13411.5|13410.5|13414.6|13413.6|13409.1|13408.1|181
1646683520000|2022-03-07 20:05:20|13411.6|13410.6|13409.3|13408.3|13412.6|13411.6|13406.5|13405.5|220
1646683530000|2022-03-07 20:05:30|13409.1|13408.1|13408.1|13407.1|13410|13409|13407.1|13406.1|111
1646683540000|2022-03-07 20:05:40|13408|13407|13413.6|13412.6|13415.6|13414.6|13406.5|13405.5|144
1646683550000|2022-03-07 20:05:50|13413.3|13412.3|13410|13409|13415.5|13414.5|13409.1|13408.1|138
1646683560000|2022-03-07 20:06:00|13410.8|13409.8|13404.4|13403.4|13410.8|13409.8|13403.8|13402.8|204
1646683570000|2022-03-07 20:06:10|13404.1|13403.1|13405.6|13404.6|13405.6|13404.6|13403.5|13402.5|397
1646683580000|2022-03-07 20:06:20|13405.5|13404.5|13406.5|13405.5|13410.4|13409.4|13404.8|13403.8|278
1646683590000|2022-03-07 20:06:30|13406.6|13405.6|13404.3|13403.3|13406.8|13405.8|13402.6|13401.6|274
1646683600000|2022-03-07 20:06:40|13404.1|13403.1|13403.6|13402.6|13405|13404|13402.5|13401.5|179
1646683610000|2022-03-07 20:06:50|13403.5|13402.5|13403.9|13402.9|13404.9|13403.9|13402.6|13401.6|85
1646683620000|2022-03-07 20:07:00|13403.6|13402.6|13407.8|13406.8|13409.6|13408.6|13403.5|13402.5|172
1646683630000|2022-03-07 20:07:10|13407.6|13406.6|13402.9|13401.9|13407.8|13406.8|13402.4|13401.4|172
1646683640000|2022-03-07 20:07:20|13402.8|13401.8|13402.1|13401.1|13403.1|13402.1|13396.9|13395.9|816
1646683650000|2022-03-07 20:07:30|13401.9|13400.9|13399.8|13398.8|13402.8|13401.8|13397.3|13396.3|300
1646683660000|2022-03-07 20:07:40|13399.4|13398.4|13401.8|13400.8|13404.1|13403.1|13399|13398|169
1646683670000|2022-03-07 20:07:50|13401.6|13400.6|13398.5|13397.5|13404.8|13403.8|13397.1|13396.1|145
1646683680000|2022-03-07 20:08:00|13398.4|13397.4|13393|13392|13398.4|13397.4|13392.8|13391.8|192
1646683690000|2022-03-07 20:08:10|13393.1|13392.1|13401.3|13400.3|13402|13401|13393|13392|222
1646683700000|2022-03-07 20:08:20|13401.5|13400.5|13399|13398|13402.1|13401.1|13397.3|13396.3|95
1646683710000|2022-03-07 20:08:30|13399.5|13398.5|13397.8|13396.8|13401.5|13400.5|13397.8|13396.8|111
1646683720000|2022-03-07 20:08:40|13398|13397|13402.5|13401.5|13404.1|13403.1|13397.4|13396.4|81
1646683730000|2022-03-07 20:08:50|13402.3|13401.3|13399|13398|13406.5|13405.5|13398.6|13397.6|205
1646683740000|2022-03-07 20:09:00|13400.5|13399.5|13399.5|13398.5|13402.8|13401.8|13398.8|13397.8|124
1646683750000|2022-03-07 20:09:10|13400.5|13399.5|13399.3|13398.3|13405.3|13404.3|13397.3|13396.3|101
1646683760000|2022-03-07 20:09:20|13399|13398|13399.5|13398.5|13400.3|13399.3|13397.1|13396.1|84
1646683770000|2022-03-07 20:09:30|13399.4|13398.4|13403.8|13402.8|13404.5|13403.5|13398.9|13397.9|170
1646683780000|2022-03-07 20:09:40|13404|13403|13404.3|13403.3|13405.3|13404.3|13403.1|13402.1|130
1646683790000|2022-03-07 20:09:50|13406.3|13405.3|13403.9|13402.9|13407.1|13406.1|13403.3|13402.3|105
1646683800000|2022-03-07 20:10:00|13404.5|13403.5|13412.1|13411.1|13412.5|13411.5|13403.6|13402.6|211
1646683810000|2022-03-07 20:10:10|13412.3|13411.3|13398.9|13397.9|13413.3|13412.3|13397.5|13396.5|224
1646683820000|2022-03-07 20:10:20|13398.8|13397.8|13399.6|13398.6|13399.8|13398.8|13395.9|13394.9|111
1646683830000|2022-03-07 20:10:30|13399.8|13398.8|13400.6|13399.6|13403|13402|13399.6|13398.6|72
1646683840000|2022-03-07 20:10:40|13400.5|13399.5|13398.3|13397.3|13400.8|13399.8|13396.9|13395.9|77
1646683850000|2022-03-07 20:10:50|13398.5|13397.5|13401.5|13400.5|13402.8|13401.8|13397.5|13396.5|100
1646683860000|2022-03-07 20:11:00|13401.4|13400.4|13398.8|13397.8|13401.5|13400.5|13397.8|13396.8|106
1646683870000|2022-03-07 20:11:10|13397.8|13396.8|13399|13398|13400.8|13399.8|13397.3|13396.3|96
1646683880000|2022-03-07 20:11:20|13398.8|13397.8|13398.8|13397.8|13400.9|13399.9|13397.1|13396.1|77
1646683890000|2022-03-07 20:11:30|13398.9|13397.9|13397|13396|13400.3|13399.3|13395.5|13394.5|81
1646683900000|2022-03-07 20:11:40|13397.3|13396.3|13399.6|13398.6|13401|13400|13396|13395|82
1646683910000|2022-03-07 20:11:50|13399.1|13398.1|13398.3|13397.3|13399.1|13398.1|13395.5|13394.5|121
1646683920000|2022-03-07 20:12:00|13398.1|13397.1|13394.6|13393.6|13398.3|13397.3|13388.1|13387.1|475
1646683930000|2022-03-07 20:12:10|13395.4|13394.4|13395.1|13394.1|13400.4|13399.4|13392.8|13391.8|241
1646683940000|2022-03-07 20:12:20|13395.3|13394.3|13390.3|13389.3|13395.3|13394.3|13388.8|13387.8|188
1646683950000|2022-03-07 20:12:30|13389.8|13388.8|13387.1|13386.1|13390.4|13389.4|13386.1|13385.1|201
1646683960000|2022-03-07 20:12:40|13387.5|13386.5|13383.8|13382.8|13388.5|13387.5|13382.1|13381.1|379
1646683970000|2022-03-07 20:12:50|13383.3|13382.3|13382.8|13381.8|13385.5|13384.5|13381.6|13380.6|196
1646683980000|2022-03-07 20:13:00|13382.5|13381.5|13384.4|13383.4|13386.1|13385.1|13382.1|13381.1|203
1646683990000|2022-03-07 20:13:10|13384.1|13383.1|13375.3|13374.3|13384.4|13383.4|13375.1|13374.1|385
1646684000000|2022-03-07 20:13:20|13375.4|13374.4|13386.3|13385.3|13388.4|13387.4|13375.3|13374.3|576
1646684010000|2022-03-07 20:13:30|13386.1|13385.1|13385.3|13384.3|13386.4|13385.4|13382|13381|151
1646684020000|2022-03-07 20:13:40|13385.4|13384.4|13384.8|13383.8|13386.9|13385.9|13381.6|13380.6|127
1646684030000|2022-03-07 20:13:50|13384.6|13383.6|13384.8|13383.8|13387.9|13386.9|13380.5|13379.5|481
1646684040000|2022-03-07 20:14:00|13385.8|13384.8|13387.9|13386.9|13390.1|13389.1|13382|13381|256
1646684050000|2022-03-07 20:14:10|13388.1|13387.1|13382.5|13381.5|13390.9|13389.9|13382.1|13381.1|176
1646684060000|2022-03-07 20:14:20|13383.5|13382.5|13378.8|13377.8|13383.9|13382.9|13378|13377|95
1646684070000|2022-03-07 20:14:30|13377.8|13376.8|13377.3|13376.3|13378.5|13377.5|13376.3|13375.3|111
1646684080000|2022-03-07 20:14:40|13377.4|13376.4|13381.3|13380.3|13382.4|13381.4|13375.8|13374.8|109
1646684090000|2022-03-07 20:14:50|13381.4|13380.4|13378.9|13377.9|13383.4|13382.4|13377.6|13376.6|107
1646684100000|2022-03-07 20:15:00|13378.8|13377.8|13375.9|13374.9|13379|13378|13375.5|13374.5|90
1646684110000|2022-03-07 20:15:10|13375.8|13374.8|13375.8|13374.8|13376.9|13375.9|13371.1|13370.1|401
1646684120000|2022-03-07 20:15:20|13376.1|13375.1|13375.5|13374.5|13379.3|13378.3|13374|13373|115
1646684130000|2022-03-07 20:15:30|13375.1|13374.1|13375|13374|13376.3|13375.3|13372.9|13371.9|63
1646684140000|2022-03-07 20:15:40|13374.8|13373.8|13379.1|13378.1|13379.1|13378.1|13374|13373|79
1646684150000|2022-03-07 20:15:50|13379|13378|13378.4|13377.4|13380.9|13379.9|13377|13376|155
1646684160000|2022-03-07 20:16:00|13378.5|13377.5|13382|13381|13382.8|13381.8|13376.8|13375.8|132
1646684170000|2022-03-07 20:16:10|13383.1|13382.1|13374.8|13373.8|13383.3|13382.3|13374.4|13373.4|108
1646684180000|2022-03-07 20:16:20|13374.9|13373.9|13372|13371|13376.9|13375.9|13371.8|13370.8|106
1646684190000|2022-03-07 20:16:30|13371.9|13370.9|13373.4|13372.4|13377.1|13376.1|13370.5|13369.5|154
1646684200000|2022-03-07 20:16:40|13373.5|13372.5|13377.3|13376.3|13378|13377|13372.5|13371.5|79
1646684210000|2022-03-07 20:16:50|13377.4|13376.4|13378|13377|13381.1|13380.1|13377|13376|126
1646684220000|2022-03-07 20:17:00|13377.9|13376.9|13375.3|13374.3|13382.6|13381.6|13374.5|13373.5|141
1646684230000|2022-03-07 20:17:10|13375.6|13374.6|13372.1|13371.1|13377.6|13376.6|13371.6|13370.6|229
1646684240000|2022-03-07 20:17:20|13372|13371|13370.8|13369.8|13373.6|13372.6|13369.6|13368.6|130
1646684250000|2022-03-07 20:17:30|13370.5|13369.5|13368.1|13367.1|13371.8|13370.8|13367.4|13366.4|215
1646684260000|2022-03-07 20:17:40|13368.9|13367.9|13368|13367|13370.3|13369.3|13367.3|13366.3|179
1646684270000|2022-03-07 20:17:50|13367.8|13366.8|13367.8|13366.8|13369|13368|13366.1|13365.1|148
1646684280000|2022-03-07 20:18:00|13367.9|13366.9|13375.4|13374.4|13378.9|13377.9|13367.3|13366.3|562
1646684290000|2022-03-07 20:18:10|13375.5|13374.5|13379.8|13378.8|13383.1|13382.1|13375.5|13374.5|208
1646684300000|2022-03-07 20:18:20|13379.9|13378.9|13382.8|13381.8|13384.5|13383.5|13379.8|13378.8|158
1646684310000|2022-03-07 20:18:30|13382.9|13381.9|13385|13384|13385.8|13384.8|13382.3|13381.3|172
1646684320000|2022-03-07 20:18:40|13384.9|13383.9|13385.8|13384.8|13386.3|13385.3|13382|13381|193
1646684330000|2022-03-07 20:18:50|13386.5|13385.5|13386.3|13385.3|13388|13387|13384.4|13383.4|130
1646684340000|2022-03-07 20:19:00|13386.1|13385.1|13386.9|13385.9|13388|13387|13382.8|13381.8|176
1646684350000|2022-03-07 20:19:10|13387|13386|13391.9|13390.9|13391.9|13390.9|13385.1|13384.1|384
1646684360000|2022-03-07 20:19:20|13390.9|13389.9|13387.4|13386.4|13394|13393|13387.3|13386.3|175
1646684370000|2022-03-07 20:19:30|13387.6|13386.6|13389.6|13388.6|13389.9|13388.9|13386.9|13385.9|81
1646684380000|2022-03-07 20:19:40|13389|13388|13382.9|13381.9|13390.1|13389.1|13382.9|13381.9|152
1646684390000|2022-03-07 20:19:50|13383.3|13382.3|13385|13384|13385.5|13384.5|13381.5|13380.5|125
1646684400000|2022-03-07 20:20:00|13385.1|13384.1|13386.4|13385.4|13386.5|13385.5|13381.1|13380.1|140
1646684410000|2022-03-07 20:20:10|13386.1|13385.1|13387|13386|13392.3|13391.3|13386|13385|116
1646684420000|2022-03-07 20:20:20|13387.1|13386.1|13393|13392|13399|13398|13387.1|13386.1|226
1646684430000|2022-03-07 20:20:30|13393.3|13392.3|13397.6|13396.6|13397.9|13396.9|13391|13390|204
1646684440000|2022-03-07 20:20:40|13398.1|13397.1|13396.8|13395.8|13398.8|13397.8|13393.8|13392.8|111
1646684450000|2022-03-07 20:20:50|13397|13396|13397.5|13396.5|13401.6|13400.6|13394.9|13393.9|234
1646684460000|2022-03-07 20:21:00|13397.4|13396.4|13403.9|13402.9|13405.9|13404.9|13393.6|13392.6|391
1646684470000|2022-03-07 20:21:10|13404|13403|13400.1|13399.1|13407|13406|13399.4|13398.4|189
1646684480000|2022-03-07 20:21:20|13400|13399|13403|13402|13403.1|13402.1|13398.8|13397.8|127
1646684490000|2022-03-07 20:21:30|13403.3|13402.3|13401.8|13400.8|13404.8|13403.8|13398.3|13397.3|178
1646684500000|2022-03-07 20:21:40|13401.6|13400.6|13395.8|13394.8|13402|13401|13395.8|13394.8|192
1646684510000|2022-03-07 20:21:50|13395.4|13394.4|13392|13391|13396.6|13395.6|13391.6|13390.6|119
1646684520000|2022-03-07 20:22:00|13392.3|13391.3|13387|13386|13392.4|13391.4|13384.6|13383.6|187
1646684530000|2022-03-07 20:22:10|13387.3|13386.3|13385.4|13384.4|13389|13388|13384.3|13383.3|99
1646684540000|2022-03-07 20:22:20|13385|13384|13383.3|13382.3|13385.8|13384.8|13382.3|13381.3|157
1646684550000|2022-03-07 20:22:30|13384|13383|13384.3|13383.3|13385.8|13384.8|13382.8|13381.8|85
1646684560000|2022-03-07 20:22:40|13384.4|13383.4|13390.3|13389.3|13390.4|13389.4|13384.4|13383.4|97
1646684570000|2022-03-07 20:22:50|13390.1|13389.1|13395.1|13394.1|13395.5|13394.5|13390|13389|116
1646684580000|2022-03-07 20:23:00|13395.5|13394.5|13391.5|13390.5|13397.9|13396.9|13388.9|13387.9|108
1646684590000|2022-03-07 20:23:10|13391|13390|13391.3|13390.3|13395.6|13394.6|13389|13388|83
1646684600000|2022-03-07 20:23:20|13391.4|13390.4|13396.1|13395.1|13396.3|13395.3|13390.3|13389.3|80
1646684610000|2022-03-07 20:23:30|13396|13395|13395|13394|13398|13397|13393.6|13392.6|129
1646684620000|2022-03-07 20:23:40|13394.9|13393.9|13396.3|13395.3|13397|13396|13392.8|13391.8|82
1646684630000|2022-03-07 20:23:50|13396.4|13395.4|13395.1|13394.1|13400|13399|13394|13393|122
1646684640000|2022-03-07 20:24:00|13395|13394|13397.5|13396.5|13400.6|13399.6|13394|13393|176
1646684650000|2022-03-07 20:24:10|13397.8|13396.8|13397.4|13396.4|13400.5|13399.5|13397.1|13396.1|94
1646684660000|2022-03-07 20:24:20|13398|13397|13397.5|13396.5|13400.8|13399.8|13397.3|13396.3|82
1646684670000|2022-03-07 20:24:30|13398|13397|13391.5|13390.5|13398.1|13397.1|13390.5|13389.5|106
1646684680000|2022-03-07 20:24:40|13391.4|13390.4|13388.5|13387.5|13391.4|13390.4|13387.6|13386.6|84
1646684690000|2022-03-07 20:24:50|13388.6|13387.6|13392.8|13391.8|13393.1|13392.1|13388.5|13387.5|71
1646684700000|2022-03-07 20:25:00|13392.9|13391.9|13402.8|13401.8|13404.1|13403.1|13390.4|13389.4|192
1646684710000|2022-03-07 20:25:10|13402.5|13401.5|13401|13400|13408.1|13407.1|13399.8|13398.8|279
1646684720000|2022-03-07 20:25:20|13400.9|13399.9|13400|13399|13405.1|13404.1|13400|13399|119
1646684730000|2022-03-07 20:25:30|13400.5|13399.5|13404.1|13403.1|13406.5|13405.5|13399.9|13398.9|105
1646684740000|2022-03-07 20:25:40|13404.3|13403.3|13410.4|13409.4|13412.1|13411.1|13403.8|13402.8|209
1646684750000|2022-03-07 20:25:50|13410.5|13409.5|13407.8|13406.8|13410.5|13409.5|13404.8|13403.8|152
1646684760000|2022-03-07 20:26:00|13407.5|13406.5|13411.1|13410.1|13413.4|13412.4|13407|13406|160
1646684770000|2022-03-07 20:26:10|13410.3|13409.3|13412.6|13411.6|13413.1|13412.1|13409.3|13408.3|105
1646684780000|2022-03-07 20:26:20|13412.5|13411.5|13410.3|13409.3|13414.1|13413.1|13410|13409|174
1646684790000|2022-03-07 20:26:30|13410.8|13409.8|13418.1|13417.1|13421.5|13420.5|13408.1|13407.1|713
1646684800000|2022-03-07 20:26:40|13417.8|13416.8|13420.5|13419.5|13422.6|13421.6|13417.3|13416.3|244
1646684810000|2022-03-07 20:26:50|13420.4|13419.4|13419|13418|13423|13422|13419|13418|237
1646684820000|2022-03-07 20:27:00|13419.1|13418.1|13411.9|13410.9|13420.1|13419.1|13410|13409|313
1646684830000|2022-03-07 20:27:10|13412.3|13411.3|13412.8|13411.8|13413.6|13412.6|13409.5|13408.5|121
1646684840000|2022-03-07 20:27:20|13412.9|13411.9|13419.9|13418.9|13420.6|13419.6|13411.5|13410.5|237
1646684850000|2022-03-07 20:27:30|13419.5|13418.5|13421.3|13420.3|13422.3|13421.3|13418.1|13417.1|142
1646684860000|2022-03-07 20:27:40|13421.5|13420.5|13414.9|13413.9|13424|13423|13413.4|13412.4|447
1646684870000|2022-03-07 20:27:50|13414.8|13413.8|13420.6|13419.6|13424.6|13423.6|13414.8|13413.8|457
1646684880000|2022-03-07 20:28:00|13421|13420|13411.8|13410.8|13421.5|13420.5|13411|13410|167
1646684890000|2022-03-07 20:28:10|13410.8|13409.8|13410.5|13409.5|13413.8|13412.8|13410.1|13409.1|162
1646684900000|2022-03-07 20:28:20|13410.1|13409.1|13412.4|13411.4|13414.8|13413.8|13409.6|13408.6|68
1646684910000|2022-03-07 20:28:30|13412.6|13411.6|13412.8|13411.8|13414|13413|13410.5|13409.5|52
1646684920000|2022-03-07 20:28:40|13412.5|13411.5|13413|13412|13414.5|13413.5|13411.8|13410.8|64
1646684930000|2022-03-07 20:28:50|13412.9|13411.9|13422.3|13421.3|13422.8|13421.8|13412.1|13411.1|256
1646684940000|2022-03-07 20:29:00|13422.4|13421.4|13421.5|13420.5|13424.3|13423.3|13419|13418|177
1646684950000|2022-03-07 20:29:10|13421|13420|13419.6|13418.6|13421|13420|13417.9|13416.9|79
1646684960000|2022-03-07 20:29:20|13419.5|13418.5|13421.3|13420.3|13422.5|13421.5|13419.3|13418.3|88
1646684970000|2022-03-07 20:29:30|13421|13420|13421.5|13420.5|13425.5|13424.5|13421|13420|120
1646684980000|2022-03-07 20:29:40|13421.6|13420.6|13417.3|13416.3|13422.5|13421.5|13417.1|13416.1|136
1646684990000|2022-03-07 20:29:50|13417.4|13416.4|13416.8|13415.8|13417.9|13416.9|13413.9|13412.9|72
1646685000000|2022-03-07 20:30:00|13416|13415|13400.3|13399.3|13416|13415|13399.5|13398.5|458
1646685010000|2022-03-07 20:30:10|13400.5|13399.5|13405|13404|13406.8|13405.8|13398.6|13397.6|206
1646685020000|2022-03-07 20:30:20|13405.3|13404.3|13401.5|13400.5|13406.3|13405.3|13400.1|13399.1|191
1646685030000|2022-03-07 20:30:30|13401.6|13400.6|13400.5|13399.5|13402.3|13401.3|13399.3|13398.3|128
1646685040000|2022-03-07 20:30:40|13399.5|13398.5|13396.6|13395.6|13401.3|13400.3|13394|13393|183
1646685050000|2022-03-07 20:30:50|13396.3|13395.3|13388.8|13387.8|13396.5|13395.5|13388.6|13387.6|287
1646685060000|2022-03-07 20:31:00|13389.1|13388.1|13386.5|13385.5|13389.6|13388.6|13384.8|13383.8|245
1646685070000|2022-03-07 20:31:10|13386.6|13385.6|13385.8|13384.8|13388.9|13387.9|13384.1|13383.1|146
1646685080000|2022-03-07 20:31:20|13386|13385|13385.5|13384.5|13386.8|13385.8|13383.9|13382.9|167
1646685090000|2022-03-07 20:31:30|13385.4|13384.4|13380.4|13379.4|13386.5|13385.5|13380.1|13379.1|159
1646685100000|2022-03-07 20:31:40|13380.5|13379.5|13377.9|13376.9|13381.1|13380.1|13377.9|13376.9|79
1646685110000|2022-03-07 20:31:50|13378.1|13377.1|13382.9|13381.9|13384.4|13383.4|13377.4|13376.4|123
1646685120000|2022-03-07 20:32:00|13382.8|13381.8|13381.5|13380.5|13388|13387|13381.3|13380.3|159
1646685130000|2022-03-07 20:32:10|13381.4|13380.4|13379.3|13378.3|13382.5|13381.5|13378.5|13377.5|108
1646685140000|2022-03-07 20:32:20|13378.1|13377.1|13381.3|13380.3|13383|13382|13377.5|13376.5|113
1646685150000|2022-03-07 20:32:30|13381.4|13380.4|13387|13386|13387.1|13386.1|13380|13379|123
1646685160000|2022-03-07 20:32:40|13387.1|13386.1|13383.3|13382.3|13387.6|13386.6|13382.6|13381.6|139
1646685170000|2022-03-07 20:32:50|13383.4|13382.4|13381|13380|13383.5|13382.5|13379.8|13378.8|67
1646685180000|2022-03-07 20:33:00|13380.9|13379.9|13383|13382|13383.1|13382.1|13378.1|13377.1|153
1646685190000|2022-03-07 20:33:10|13383.1|13382.1|13384.5|13383.5|13386|13385|13382.4|13381.4|91
1646685200000|2022-03-07 20:33:20|13384.4|13383.4|13382|13381|13384.5|13383.5|13380.4|13379.4|59
1646685210000|2022-03-07 20:33:30|13381.8|13380.8|13387.8|13386.8|13388.4|13387.4|13381.8|13380.8|93
1646685220000|2022-03-07 20:33:40|13387.6|13386.6|13392.8|13391.8|13394.8|13393.8|13387.6|13386.6|210
1646685230000|2022-03-07 20:33:50|13392.6|13391.6|13385|13384|13393|13392|13384.5|13383.5|132
1646685240000|2022-03-07 20:34:00|13384.8|13383.8|13387.4|13386.4|13388|13387|13383.6|13382.6|166
1646685250000|2022-03-07 20:34:10|13387.9|13386.9|13389.8|13388.8|13391.5|13390.5|13387|13386|73
1646685260000|2022-03-07 20:34:20|13389.5|13388.5|13393.3|13392.3|13394.3|13393.3|13387.5|13386.5|246
1646685270000|2022-03-07 20:34:30|13392.6|13391.6|13384.3|13383.3|13394|13393|13383.4|13382.4|129
1646685280000|2022-03-07 20:34:40|13384.1|13383.1|13385.3|13384.3|13385.8|13384.8|13382.1|13381.1|76
1646685290000|2022-03-07 20:34:50|13385.4|13384.4|13385.3|13384.3|13388.4|13387.4|13383.8|13382.8|102
1646685300000|2022-03-07 20:35:00|13385.4|13384.4|13382.6|13381.6|13388.5|13387.5|13382.1|13381.1|120
1646685310000|2022-03-07 20:35:10|13382.8|13381.8|13375.5|13374.5|13383|13382|13373.4|13372.4|502
1646685320000|2022-03-07 20:35:20|13375.3|13374.3|13373.9|13372.9|13377.3|13376.3|13372.3|13371.3|120
1646685330000|2022-03-07 20:35:30|13374|13373|13381|13380|13381|13380|13373.8|13372.8|337
1646685340000|2022-03-07 20:35:40|13380.9|13379.9|13388.9|13387.9|13389.5|13388.5|13380.8|13379.8|149
1646685350000|2022-03-07 20:35:50|13389|13388|13380.3|13379.3|13389|13388|13380.3|13379.3|91
1646685360000|2022-03-07 20:36:00|13380.4|13379.4|13374.3|13373.3|13380.4|13379.4|13371.8|13370.8|150
1646685370000|2022-03-07 20:36:10|13374.5|13373.5|13376|13375|13376.9|13375.9|13370.9|13369.9|179
1646685380000|2022-03-07 20:36:20|13375.9|13374.9|13377.8|13376.8|13378.9|13377.9|13375.5|13374.5|83
1646685390000|2022-03-07 20:36:30|13378|13377|13376.8|13375.8|13379|13378|13375.9|13374.9|64
1646685400000|2022-03-07 20:36:40|13376.3|13375.3|13372.1|13371.1|13378|13377|13371.3|13370.3|97
1646685410000|2022-03-07 20:36:50|13372|13371|13376.8|13375.8|13377.1|13376.1|13370.9|13369.9|100
1646685420000|2022-03-07 20:37:00|13377|13376|13380.1|13379.1|13380.3|13379.3|13376.3|13375.3|83
1646685430000|2022-03-07 20:37:10|13380|13379|13380.9|13379.9|13383|13382|13378.5|13377.5|113
1646685440000|2022-03-07 20:37:20|13381.1|13380.1|13379.1|13378.1|13381.8|13380.8|13378|13377|86
1646685450000|2022-03-07 20:37:30|13379.3|13378.3|13377.3|13376.3|13380.1|13379.1|13374.8|13373.8|83
1646685460000|2022-03-07 20:37:40|13377.1|13376.1|13375.5|13374.5|13379.8|13378.8|13374.6|13373.6|141
1646685470000|2022-03-07 20:37:50|13375.6|13374.6|13375.8|13374.8|13376.9|13375.9|13373.5|13372.5|78
1646685480000|2022-03-07 20:38:00|13375.9|13374.9|13371.8|13370.8|13376.5|13375.5|13370.1|13369.1|133
1646685490000|2022-03-07 20:38:10|13372|13371|13365.4|13364.4|13372|13371|13365.4|13364.4|305
1646685500000|2022-03-07 20:38:20|13365|13364|13372.3|13371.3|13374.1|13373.1|13364.9|13363.9|180
1646685510000|2022-03-07 20:38:30|13372.1|13371.1|13376.8|13375.8|13378.6|13377.6|13372.1|13371.1|151
1646685520000|2022-03-07 20:38:40|13376.5|13375.5|13381.6|13380.6|13382.8|13381.8|13376.5|13375.5|191
1646685530000|2022-03-07 20:38:50|13381.5|13380.5|13383.6|13382.6|13386.1|13385.1|13381.5|13380.5|174
1646685540000|2022-03-07 20:39:00|13382.8|13381.8|13381|13380|13386.1|13385.1|13378.1|13377.1|114
1646685550000|2022-03-07 20:39:10|13380.9|13379.9|13377.8|13376.8|13380.9|13379.9|13377.1|13376.1|63
1646685560000|2022-03-07 20:39:20|13377.9|13376.9|13377.8|13376.8|13381.1|13380.1|13376.5|13375.5|91
1646685570000|2022-03-07 20:39:30|13377.3|13376.3|13374.9|13373.9|13378.3|13377.3|13373.1|13372.1|91
1646685580000|2022-03-07 20:39:40|13374.8|13373.8|13373.8|13372.8|13377.6|13376.6|13373.3|13372.3|68
1646685590000|2022-03-07 20:39:50|13373.6|13372.6|13369.1|13368.1|13374.8|13373.8|13368.4|13367.4|174
1646685600000|2022-03-07 20:40:00|13369|13368|13369.6|13368.6|13370.8|13369.8|13366.1|13365.1|231
1646685610000|2022-03-07 20:40:10|13369.3|13368.3|13371.8|13370.8|13372|13371|13368.1|13367.1|144
1646685620000|2022-03-07 20:40:20|13371.6|13370.6|13378.3|13377.3|13379.1|13378.1|13371.1|13370.1|109
1646685630000|2022-03-07 20:40:30|13378.4|13377.4|13378.4|13377.4|13380.1|13379.1|13376.9|13375.9|115
1646685640000|2022-03-07 20:40:40|13378.5|13377.5|13377.5|13376.5|13379.9|13378.9|13376.4|13375.4|113
1646685650000|2022-03-07 20:40:50|13377.6|13376.6|13376.5|13375.5|13381.1|13380.1|13375.8|13374.8|104
1646685660000|2022-03-07 20:41:00|13376.4|13375.4|13371.3|13370.3|13377.5|13376.5|13370.9|13369.9|99
1646685670000|2022-03-07 20:41:10|13371.5|13370.5|13372.1|13371.1|13374.1|13373.1|13368.1|13367.1|151
1646685680000|2022-03-07 20:41:20|13372|13371|13378.3|13377.3|13378.6|13377.6|13372|13371|106
1646685690000|2022-03-07 20:41:30|13378|13377|13369.6|13368.6|13378.9|13377.9|13369.4|13368.4|94
1646685700000|2022-03-07 20:41:40|13369.1|13368.1|13371.8|13370.8|13372.9|13371.9|13368.6|13367.6|119
1646685710000|2022-03-07 20:41:50|13371.9|13370.9|13382.8|13381.8|13386.4|13385.4|13371.6|13370.6|900
1646685720000|2022-03-07 20:42:00|13383|13382|13380.8|13379.8|13385.8|13384.8|13377.8|13376.8|217
1646685730000|2022-03-07 20:42:10|13380.5|13379.5|13381.3|13380.3|13384.3|13383.3|13380|13379|164
1646685740000|2022-03-07 20:42:20|13381.4|13380.4|13382.9|13381.9|13383.3|13382.3|13375.5|13374.5|224
1646685750000|2022-03-07 20:42:30|13382.8|13381.8|13380|13379|13385.5|13384.5|13380|13379|156
1646685760000|2022-03-07 20:42:40|13380.1|13379.1|13379.1|13378.1|13381.3|13380.3|13378|13377|80
1646685770000|2022-03-07 20:42:50|13379|13378|13386.4|13385.4|13387.4|13386.4|13378.9|13377.9|176
1646685780000|2022-03-07 20:43:00|13386.3|13385.3|13395|13394|13395.1|13394.1|13385.9|13384.9|230
1646685790000|2022-03-07 20:43:10|13395.6|13394.6|13395|13394|13398.1|13397.1|13392.1|13391.1|268
1646685800000|2022-03-07 20:43:20|13395.1|13394.1|13387.1|13386.1|13396.9|13395.9|13387|13386|203
1646685810000|2022-03-07 20:43:30|13387.3|13386.3|13387.3|13386.3|13390.3|13389.3|13383.3|13382.3|165
1646685820000|2022-03-07 20:43:40|13387.5|13386.5|13393.5|13392.5|13395.5|13394.5|13386.3|13385.3|132
1646685830000|2022-03-07 20:43:50|13393.4|13392.4|13393.3|13392.3|13396.1|13395.1|13391.3|13390.3|216
1646685840000|2022-03-07 20:44:00|13393.1|13392.1|13395.1|13394.1|13395.1|13394.1|13389.6|13388.6|195
1646685850000|2022-03-07 20:44:10|13395.4|13394.4|13397.5|13396.5|13398|13397|13391.9|13390.9|179
1646685860000|2022-03-07 20:44:20|13399.1|13398.1|13405.9|13404.9|13406.1|13405.1|13399.1|13398.1|315
1646685870000|2022-03-07 20:44:30|13406.1|13405.1|13402.1|13401.1|13406.5|13405.5|13399.5|13398.5|147
1646685880000|2022-03-07 20:44:40|13402|13401|13402|13401|13403.1|13402.1|13396.8|13395.8|174
1646685890000|2022-03-07 20:44:50|13401.8|13400.8|13397.3|13396.3|13402.8|13401.8|13397.1|13396.1|88
1646685900000|2022-03-07 20:45:00|13397|13396|13385.8|13384.8|13397|13396|13385.8|13384.8|340
1646685910000|2022-03-07 20:45:10|13385.9|13384.9|13383|13382|13386.3|13385.3|13379.8|13378.8|274
1646685920000|2022-03-07 20:45:20|13382.5|13381.5|13381|13380|13384.5|13383.5|13380.8|13379.8|201
1646685930000|2022-03-07 20:45:30|13381.3|13380.3|13377|13376|13381.4|13380.4|13376|13375|183
1646685940000|2022-03-07 20:45:40|13376.9|13375.9|13380.9|13379.9|13382.9|13381.9|13372.3|13371.3|195
1646685950000|2022-03-07 20:45:50|13381|13380|13378.9|13377.9|13381.4|13380.4|13377.8|13376.8|130
1646685960000|2022-03-07 20:46:00|13378.6|13377.6|13379.5|13378.5|13380.5|13379.5|13374.5|13373.5|189
1646685970000|2022-03-07 20:46:10|13379.4|13378.4|13372.5|13371.5|13379.4|13378.4|13372|13371|117
1646685980000|2022-03-07 20:46:20|13372.6|13371.6|13369|13368|13373.5|13372.5|13366.5|13365.5|234
1646685990000|2022-03-07 20:46:30|13368.8|13367.8|13371.4|13370.4|13374.4|13373.4|13368.8|13367.8|129
1646686000000|2022-03-07 20:46:40|13368.8|13367.8|13365.5|13364.5|13370.8|13369.8|13365|13364|212
1646686010000|2022-03-07 20:46:50|13365.8|13364.8|13366.8|13365.8|13369.3|13368.3|13365|13364|251
1646686020000|2022-03-07 20:47:00|13366.3|13365.3|13362.6|13361.6|13371.8|13370.8|13362.5|13361.5|194
1646686030000|2022-03-07 20:47:10|13362.8|13361.8|13366.3|13365.3|13368.3|13367.3|13361.8|13360.8|195
1646686040000|2022-03-07 20:47:20|13366.4|13365.4|13373.4|13372.4|13373.8|13372.8|13366|13365|114
1646686050000|2022-03-07 20:47:30|13373.5|13372.5|13372.3|13371.3|13374.6|13373.6|13370.8|13369.8|89
1646686060000|2022-03-07 20:47:40|13371.9|13370.9|13376.8|13375.8|13377.8|13376.8|13371|13370|460
1646686070000|2022-03-07 20:47:50|13376|13375|13372.4|13371.4|13376.3|13375.3|13370|13369|93
1646686080000|2022-03-07 20:48:00|13371.5|13370.5|13371.1|13370.1|13373.3|13372.3|13369.5|13368.5|124
1646686090000|2022-03-07 20:48:10|13371.3|13370.3|13374.3|13373.3|13376.8|13375.8|13371|13370|70
1646686100000|2022-03-07 20:48:20|13374|13373|13372.4|13371.4|13374.5|13373.5|13367.6|13366.6|169
1646686110000|2022-03-07 20:48:30|13371.8|13370.8|13377.8|13376.8|13379|13378|13371.8|13370.8|160
1646686120000|2022-03-07 20:48:40|13378.4|13377.4|13378.5|13377.5|13379.3|13378.3|13376.5|13375.5|76
1646686130000|2022-03-07 20:48:50|13378.4|13377.4|13374|13373|13378.4|13377.4|13370.8|13369.8|105
1646686140000|2022-03-07 20:49:00|13373.3|13372.3|13370.5|13369.5|13374.6|13373.6|13369.3|13368.3|109
1646686150000|2022-03-07 20:49:10|13370.4|13369.4|13371.4|13370.4|13372.5|13371.5|13368.3|13367.3|93
1646686160000|2022-03-07 20:49:20|13371.5|13370.5|13371|13370|13375.1|13374.1|13370.4|13369.4|60
1646686170000|2022-03-07 20:49:30|13371.1|13370.1|13366|13365|13371.1|13370.1|13365.8|13364.8|107
1646686180000|2022-03-07 20:49:40|13365.9|13364.9|13360.1|13359.1|13365.9|13364.9|13360|13359|303
1646686190000|2022-03-07 20:49:50|13360.4|13359.4|13361.6|13360.6|13366.8|13365.8|13356.9|13355.9|495
1646686200000|2022-03-07 20:50:00|13361.5|13360.5|13361.6|13360.6|13366.1|13365.1|13352.1|13351.1|1502
1646686210000|2022-03-07 20:50:10|13360.1|13359.1|13361.9|13360.9|13365|13364|13355.6|13354.6|294
1646686220000|2022-03-07 20:50:20|13361.1|13360.1|13359.5|13358.5|13361.9|13360.9|13357.6|13356.6|164
1646686230000|2022-03-07 20:50:30|13360|13359|13359.6|13358.6|13366|13365|13357.9|13356.9|343
1646686240000|2022-03-07 20:50:40|13359.4|13358.4|13371.8|13370.8|13373.9|13372.9|13359.4|13358.4|389
1646686250000|2022-03-07 20:50:50|13371.9|13370.9|13371.5|13370.5|13375.3|13374.3|13369.4|13368.4|317
1646686260000|2022-03-07 20:51:00|13371.8|13370.8|13373.8|13372.8|13374.9|13373.9|13369.1|13368.1|187
1646686270000|2022-03-07 20:51:10|13373.6|13372.6|13375.5|13374.5|13376.3|13375.3|13368.1|13367.1|248
1646686280000|2022-03-07 20:51:20|13374.9|13373.9|13375|13374|13376.6|13375.6|13374.6|13373.6|155
1646686290000|2022-03-07 20:51:30|13374.9|13373.9|13366.6|13365.6|13374.9|13373.9|13363.5|13362.5|235
1646686300000|2022-03-07 20:51:40|13366.8|13365.8|13360.8|13359.8|13366.9|13365.9|13360|13359|227
1646686310000|2022-03-07 20:51:50|13361.3|13360.3|13354.6|13353.6|13361.6|13360.6|13354.6|13353.6|224
1646686320000|2022-03-07 20:52:00|13354.3|13353.3|13356.6|13355.6|13357.6|13356.6|13353.6|13352.6|246
1646686330000|2022-03-07 20:52:10|13358|13357|13353.4|13352.4|13359.9|13358.9|13353.3|13352.3|297
1646686340000|2022-03-07 20:52:20|13353.3|13352.3|13354.1|13353.1|13354.1|13353.1|13352.1|13351.1|304
1646686350000|2022-03-07 20:52:30|13353.8|13352.8|13358.5|13357.5|13358.9|13357.9|13352.6|13351.6|225
1646686360000|2022-03-07 20:52:40|13358.3|13357.3|13357.5|13356.5|13360.6|13359.6|13355|13354|165
1646686370000|2022-03-07 20:52:50|13357|13356|13357.8|13356.8|13362.5|13361.5|13356.9|13355.9|222
1646686380000|2022-03-07 20:53:00|13357.6|13356.6|13352.8|13351.8|13359.9|13358.9|13352.1|13351.1|363
1646686390000|2022-03-07 20:53:10|13352.5|13351.5|13348.9|13347.9|13353.4|13352.4|13347.9|13346.9|369
1646686400000|2022-03-07 20:53:20|13348.8|13347.8|13347.4|13346.4|13348.8|13347.8|13343.4|13342.4|387
1646686410000|2022-03-07 20:53:30|13347.5|13346.5|13352.5|13351.5|13354.5|13353.5|13347.3|13346.3|265
1646686420000|2022-03-07 20:53:40|13352.3|13351.3|13346.5|13345.5|13354.1|13353.1|13345.8|13344.8|180
1646686430000|2022-03-07 20:53:50|13346.4|13345.4|13346.4|13345.4|13347.1|13346.1|13342.1|13341.1|416
1646686440000|2022-03-07 20:54:00|13345.5|13344.5|13341.5|13340.5|13345.9|13344.9|13340.6|13339.6|281
1646686450000|2022-03-07 20:54:10|13341.6|13340.6|13343.5|13342.5|13344.3|13343.3|13339.1|13338.1|275
1646686460000|2022-03-07 20:54:20|13343.3|13342.3|13339.6|13338.6|13344.9|13343.9|13338.6|13337.6|196
1646686470000|2022-03-07 20:54:30|13339.5|13338.5|13343.5|13342.5|13346.5|13345.5|13338.3|13337.3|227
1646686480000|2022-03-07 20:54:40|13341.3|13340.3|13333.9|13332.9|13341.3|13340.3|13332.8|13331.8|747
1646686490000|2022-03-07 20:54:50|13334.1|13333.1|13331.6|13330.6|13334.4|13333.4|13327.1|13326.1|754
1646686500000|2022-03-07 20:55:00|13331.5|13330.5|13337.6|13336.6|13338.1|13337.1|13331|13330|598
1646686510000|2022-03-07 20:55:10|13337.5|13336.5|13339.9|13338.9|13341.4|13340.4|13334.5|13333.5|446
1646686520000|2022-03-07 20:55:20|13339.8|13338.8|13342.5|13341.5|13342.8|13341.8|13338.6|13337.6|241
1646686530000|2022-03-07 20:55:30|13342.8|13341.8|13338.1|13337.1|13343.4|13342.4|13337.9|13336.9|295
1646686540000|2022-03-07 20:55:40|13338.3|13337.3|13335.1|13334.1|13341.1|13340.1|13334.3|13333.3|315
1646686550000|2022-03-07 20:55:50|13334.9|13333.9|13339.8|13338.8|13339.8|13338.8|13333|13332|368
1646686560000|2022-03-07 20:56:00|13339.9|13338.9|13340.8|13339.8|13342.1|13341.1|13336.6|13335.6|256
1646686570000|2022-03-07 20:56:10|13340.6|13339.6|13341.5|13340.5|13342.3|13341.3|13334.3|13333.3|238
1646686580000|2022-03-07 20:56:20|13341.4|13340.4|13344.5|13343.5|13346.6|13345.6|13341.4|13340.4|265
1646686590000|2022-03-07 20:56:30|13344.4|13343.4|13341.1|13340.1|13346|13345|13341|13340|279
1646686600000|2022-03-07 20:56:40|13341.6|13340.6|13340.3|13339.3|13342.6|13341.6|13339.4|13338.4|159
1646686610000|2022-03-07 20:56:50|13340.4|13339.4|13334|13333|13340.4|13339.4|13333.5|13332.5|254
1646686620000|2022-03-07 20:57:00|13334.5|13333.5|13335.5|13334.5|13337|13336|13331.6|13330.6|336
1646686630000|2022-03-07 20:57:10|13335.3|13334.3|13344.5|13343.5|13345.6|13344.6|13335.1|13334.1|728
1646686640000|2022-03-07 20:57:20|13345|13344|13345|13344|13346.4|13345.4|13343.5|13342.5|523
1646686650000|2022-03-07 20:57:30|13344.9|13343.9|13356.3|13355.3|13356.5|13355.5|13344.9|13343.9|514
1646686660000|2022-03-07 20:57:40|13356.4|13355.4|13362|13361|13363|13362|13354.3|13353.3|599
1646686670000|2022-03-07 20:57:50|13362.3|13361.3|13353.1|13352.1|13362.4|13361.4|13351.5|13350.5|325
1646686680000|2022-03-07 20:58:00|13353.3|13352.3|13355|13354|13355.6|13354.6|13347.3|13346.3|838
1646686690000|2022-03-07 20:58:10|13355.3|13354.3|13355.4|13354.4|13358.9|13357.9|13353.8|13352.8|415
1646686700000|2022-03-07 20:58:20|13355|13354|13351.5|13350.5|13358.9|13357.9|13349.6|13348.6|713
1646686710000|2022-03-07 20:58:30|13351.6|13350.6|13346.9|13345.9|13351.9|13350.9|13345.5|13344.5|280
1646686720000|2022-03-07 20:58:40|13347.3|13346.3|13344.6|13343.6|13349.5|13348.5|13342.5|13341.5|387
1646686730000|2022-03-07 20:58:50|13344.5|13343.5|13338.1|13337.1|13346.3|13345.3|13335.5|13334.5|606
1646686740000|2022-03-07 20:59:00|13338.5|13337.5|13338.9|13337.9|13340.8|13339.8|13336.3|13335.3|725
1646686750000|2022-03-07 20:59:10|13339.1|13338.1|13328.9|13327.9|13339.1|13338.1|13328.5|13327.5|657
1646686760000|2022-03-07 20:59:20|13329.1|13328.1|13325.3|13324.3|13329.1|13328.1|13323.9|13322.9|890
1646686770000|2022-03-07 20:59:30|13324.9|13323.9|13319.8|13318.8|13325.4|13324.4|13319.8|13318.8|1080
1646686780000|2022-03-07 20:59:40|13319.6|13318.6|13317.4|13316.4|13321.1|13320.1|13315.9|13314.9|1160
1646686790000|2022-03-07 20:59:50|13317.5|13316.5|13322.8|13321.8|13332|13331|13316.8|13315.8|4195
1646686800000|2022-03-07 21:00:00|13322.7|13321.7|13328.8|13326.8|13329.1|13327.1|13322.7|13321|1157
1646686810000|2022-03-07 21:00:10|13329.1|13327.1|13323.3|13321.3|13331.7|13329.7|13321.1|13319.1|610
1646686820000|2022-03-07 21:00:20|13323.6|13321.6|13323.5|13321.5|13329.7|13327.7|13322|13320|411
1646686830000|2022-03-07 21:00:30|13323|13321|13314.8|13312.8|13323|13321|13314.6|13312.6|564
1646686840000|2022-03-07 21:00:40|13314.6|13312.6|13319.1|13317.1|13319.2|13317.2|13314.6|13312.6|347
1646686850000|2022-03-07 21:00:50|13318.6|13316.6|13327.2|13325.2|13327.2|13325.2|13318.6|13316.6|416
1646686860000|2022-03-07 21:01:00|13327.7|13325.7|13323.3|13321.3|13328.5|13326.5|13323.3|13321.3|275
1646686870000|2022-03-07 21:01:10|13322.6|13320.6|13320.5|13318.5|13324.7|13322.7|13319|13317|199
1646686880000|2022-03-07 21:01:20|13320.6|13318.6|13317.1|13315.1|13324.1|13322.1|13316.8|13314.8|420
1646686890000|2022-03-07 21:01:30|13317.2|13315.2|13315.7|13313.7|13319|13317|13315.2|13313.2|275
1646686900000|2022-03-07 21:01:40|13316.1|13314.1|13318.2|13316.2|13318.6|13316.6|13315.8|13313.8|252
1646686910000|2022-03-07 21:01:50|13317.6|13315.6|13315.5|13313.5|13318.2|13316.2|13314.3|13312.3|226
1646686920000|2022-03-07 21:02:00|13315.7|13313.7|13313.7|13311.7|13316|13314|13313.7|13311.7|231
1646686930000|2022-03-07 21:02:10|13313.6|13311.6|13314|13312|13314.1|13312.1|13313.1|13311.1|175
1646686940000|2022-03-07 21:02:20|13314.1|13312.1|13313.8|13311.8|13314.8|13312.8|13313|13311|215
1646686950000|2022-03-07 21:02:30|13313.6|13311.6|13311.5|13309.5|13314.1|13312.1|13311|13309|283
1646686960000|2022-03-07 21:02:40|13312|13310|13307.3|13305.3|13312|13310|13307|13305|376
1646686970000|2022-03-07 21:02:50|13307.5|13305.5|13304.5|13302.5|13307.7|13305.7|13303.7|13301.7|199
1646686980000|2022-03-07 21:03:00|13304.7|13302.7|13302.2|13300.2|13306.2|13304.2|13301|13299|489
1646686990000|2022-03-07 21:03:10|13302.1|13300.1|13303.6|13301.6|13304|13302|13301.2|13299.2|149
1646687000000|2022-03-07 21:03:20|13301.7|13299.7|13301|13299|13303.6|13301.6|13299.8|13297.8|189
1646687010000|2022-03-07 21:03:30|13300.7|13298.7|13304.6|13302.6|13306.3|13304.3|13300|13298|186
1646687020000|2022-03-07 21:03:40|13304.8|13302.8|13301.8|13299.8|13304.8|13302.8|13300.5|13298.5|158
1646687030000|2022-03-07 21:03:50|13301.7|13299.7|13301.3|13299.3|13303.5|13301.5|13299.6|13297.6|153
1646687040000|2022-03-07 21:04:00|13301.2|13299.2|13296|13294|13301.2|13299.2|13296|13294|166
1646687050000|2022-03-07 21:04:10|13295.6|13293.6|13292.8|13290.8|13295.6|13293.6|13292.7|13290.7|146
1646687060000|2022-03-07 21:04:20|13293|13291|13298.6|13296.6|13300|13298|13292.8|13290.8|254
1646687070000|2022-03-07 21:04:30|13298.7|13296.7|13295.6|13293.6|13298.7|13296.7|13294.6|13292.6|102
1646687080000|2022-03-07 21:04:40|13295.5|13293.5|13295.3|13293.3|13298.8|13296.8|13295.2|13293.2|132
1646687090000|2022-03-07 21:04:50|13295.5|13293.5|13296.7|13294.7|13297.1|13295.1|13295.3|13293.3|71
1646687100000|2022-03-07 21:05:00|13297.8|13295.8|13294.3|13292.3|13298.2|13296.2|13294.1|13292.1|143
1646687110000|2022-03-07 21:05:10|13294.7|13292.7|13291.6|13289.6|13297.5|13295.5|13291.3|13289.3|194
1646687120000|2022-03-07 21:05:20|13291.5|13289.5|13289.7|13287.7|13291.8|13289.8|13288.2|13286.2|206
1646687130000|2022-03-07 21:05:30|13289.6|13287.6|13286.6|13284.6|13291.1|13289.1|13285.1|13283.1|151
1646687140000|2022-03-07 21:05:40|13286.5|13284.5|13290.7|13288.7|13291.2|13289.2|13285.6|13283.6|115
1646687150000|2022-03-07 21:05:50|13290.6|13288.6|13286|13284|13291|13289|13285.8|13283.8|124
1646687160000|2022-03-07 21:06:00|13285.8|13283.8|13284.3|13282.3|13285.8|13283.8|13283.1|13281.1|165
1646687170000|2022-03-07 21:06:10|13284.5|13282.5|13284.3|13282.3|13284.6|13282.6|13281.2|13279.2|179
1646687180000|2022-03-07 21:06:20|13284.2|13282.2|13283.6|13281.6|13286.3|13284.3|13282.6|13280.6|204
1646687190000|2022-03-07 21:06:30|13283|13281|13277.3|13275.3|13283.2|13281.2|13277|13275|247
1646687200000|2022-03-07 21:06:40|13277.2|13275.2|13277.2|13275.2|13278.6|13276.6|13275.7|13273.7|164
1646687210000|2022-03-07 21:06:50|13277|13275|13278.8|13276.8|13279.1|13277.1|13276.2|13274.2|185
1646687220000|2022-03-07 21:07:00|13278.6|13276.6|13276.8|13274.8|13278.7|13276.7|13273|13271|195
1646687230000|2022-03-07 21:07:10|13276.7|13274.7|13274.7|13272.7|13276.7|13274.7|13272.6|13270.6|165
1646687240000|2022-03-07 21:07:20|13275.3|13273.3|13274.6|13272.6|13275.3|13273.3|13272.6|13270.6|153
1646687250000|2022-03-07 21:07:30|13274.7|13272.7|13276.2|13274.2|13276.8|13274.8|13274|13272|205
1646687260000|2022-03-07 21:07:40|13275.6|13273.6|13278.6|13276.6|13279.6|13277.6|13275.5|13273.5|88
1646687270000|2022-03-07 21:07:50|13278.7|13276.7|13279.1|13277.1|13279.8|13277.8|13278.3|13276.3|67
1646687280000|2022-03-07 21:08:00|13279.7|13277.7|13275|13273|13280|13278|13274.2|13272.2|123
1646687290000|2022-03-07 21:08:10|13275.1|13273.1|13277.2|13275.2|13277.2|13275.2|13274.5|13272.5|53
1646687300000|2022-03-07 21:08:20|13278.5|13276.5|13280.5|13278.5|13281.2|13279.2|13278.2|13276.2|100
1646687310000|2022-03-07 21:08:30|13281|13279|13282.5|13280.5|13286|13284|13280.5|13278.5|158
1646687320000|2022-03-07 21:08:40|13282.3|13280.3|13283.6|13281.6|13285.3|13283.3|13282.3|13280.3|73
1646687330000|2022-03-07 21:08:50|13283.7|13281.7|13282.3|13280.3|13285.1|13283.1|13281.3|13279.3|98
1646687340000|2022-03-07 21:09:00|13282.6|13280.6|13283.2|13281.2|13283.2|13281.2|13280.2|13278.2|53
1646687350000|2022-03-07 21:09:10|13282.1|13280.1|13279.7|13277.7|13283.8|13281.8|13279.7|13277.7|117
1646687360000|2022-03-07 21:09:20|13279.6|13277.6|13276.8|13274.8|13279.7|13277.7|13276.8|13274.8|120
1646687370000|2022-03-07 21:09:30|13276.7|13274.7|13278.3|13276.3|13279.5|13277.5|13275.5|13273.5|122
1646687380000|2022-03-07 21:09:40|13278.1|13276.1|13279.8|13277.8|13280.8|13278.8|13277|13275|77
1646687390000|2022-03-07 21:09:50|13280|13278|13281.2|13279.2|13282.2|13280.2|13279.6|13277.6|89
1646687400000|2022-03-07 21:10:00|13281.1|13279.1|13280|13278|13282.1|13280.1|13279.2|13277.2|152
1646687410000|2022-03-07 21:10:10|13279.8|13277.8|13281.3|13279.3|13282.2|13280.2|13279.7|13277.7|144
1646687420000|2022-03-07 21:10:20|13281.2|13279.2|13281.7|13279.7|13282.1|13280.1|13281|13279|104
1646687430000|2022-03-07 21:10:30|13281.8|13279.8|13280.6|13278.6|13282.2|13280.2|13280.2|13278.2|95
1646687440000|2022-03-07 21:10:40|13280.5|13278.5|13284.1|13282.1|13284.1|13282.1|13280.5|13278.5|230
1646687450000|2022-03-07 21:10:50|13283.7|13281.7|13284.1|13282.1|13287.1|13285.1|13283.7|13281.7|203
1646687460000|2022-03-07 21:11:00|13281|13279|13284.8|13282.8|13285.2|13283.2|13280.2|13278.2|121
1646687470000|2022-03-07 21:11:10|13285|13283|13281.5|13279.5|13286.2|13284.2|13281.1|13279.1|124
1646687480000|2022-03-07 21:11:20|13281.8|13279.8|13283.6|13281.6|13284.1|13282.1|13281.2|13279.2|153
1646687490000|2022-03-07 21:11:30|13283.7|13281.7|13285.6|13283.6|13285.6|13283.6|13283|13281|145
1646687500000|2022-03-07 21:11:40|13285.3|13283.3|13285.7|13283.7|13286.5|13284.5|13285|13283|63
1646687510000|2022-03-07 21:11:50|13285.8|13283.8|13287.2|13285.2|13287.6|13285.6|13285.6|13283.6|84
1646687520000|2022-03-07 21:12:00|13287.1|13285.1|13286.2|13284.2|13287.5|13285.5|13285.6|13283.6|48
1646687530000|2022-03-07 21:12:10|13285.7|13283.7|13288.5|13286.5|13288.5|13286.5|13285|13283|74
1646687540000|2022-03-07 21:12:20|13288.1|13286.1|13286.6|13284.6|13290|13288|13283.1|13281.1|127
1646687550000|2022-03-07 21:12:30|13286|13284|13287.7|13285.7|13287.7|13285.7|13282.2|13280.2|90
1646687560000|2022-03-07 21:12:40|13286.7|13284.7|13287.8|13285.8|13289.1|13287.1|13285.2|13283.2|77
1646687570000|2022-03-07 21:12:50|13288|13286|13286.7|13284.7|13288.1|13286.1|13286.7|13284.7|52
1646687580000|2022-03-07 21:13:00|13286.8|13284.8|13285.3|13283.3|13288.6|13286.6|13285.3|13283.3|54
1646687590000|2022-03-07 21:13:10|13285.5|13283.5|13286.7|13284.7|13287.5|13285.5|13285.5|13283.5|81
1646687600000|2022-03-07 21:13:20|13286.8|13284.8|13284.2|13282.2|13288.5|13286.5|13283.7|13281.7|116
1646687610000|2022-03-07 21:13:30|13284.3|13282.3|13282.8|13280.8|13285.2|13283.2|13282.8|13280.8|68
1646687620000|2022-03-07 21:13:40|13282.5|13280.5|13280.3|13278.3|13282.6|13280.6|13280.2|13278.2|60
1646687630000|2022-03-07 21:13:50|13280.5|13278.5|13282.6|13280.6|13283|13281|13280.1|13278.1|72
1646687640000|2022-03-07 21:14:00|13281.7|13279.7|13282.6|13280.6|13283.5|13281.5|13281.7|13279.7|107
1646687650000|2022-03-07 21:14:10|13282.7|13280.7|13281|13279|13282.8|13280.8|13279.6|13277.6|71
1646687660000|2022-03-07 21:14:20|13281.2|13279.2|13284.8|13282.8|13284.8|13282.8|13280.8|13278.8|70
1646687670000|2022-03-07 21:14:30|13284.6|13282.6|13291.2|13289.2|13291.2|13289.2|13284.6|13282.6|119
1646687680000|2022-03-07 21:14:40|13291.6|13289.6|13293.8|13291.8|13294.6|13292.6|13291.6|13289.6|118
1646687690000|2022-03-07 21:14:50|13293.2|13291.2|13293.8|13291.8|13294.8|13292.8|13292.7|13290.7|109
1646687700000|2022-03-07 21:15:00|13294.1|13292.1|13295.5|13293.5|13295.6|13293.6|13291.8|13289.8|103
1646687710000|2022-03-07 21:15:10|13295.6|13293.6|13297.1|13295.1|13297.1|13295.1|13295.2|13293.2|68
1646687720000|2022-03-07 21:15:20|13296.6|13294.6|13299.3|13297.3|13300.1|13298.1|13296.3|13294.3|96
1646687730000|2022-03-07 21:15:30|13299.6|13297.6|13300.7|13298.7|13301.1|13299.1|13299.1|13297.1|113
1646687740000|2022-03-07 21:15:40|13300.6|13298.6|13301.6|13299.6|13301.6|13299.6|13299.2|13297.2|69
1646687750000|2022-03-07 21:15:50|13301.1|13299.1|13301.8|13299.8|13302.1|13300.1|13300.2|13298.2|67
1646687760000|2022-03-07 21:16:00|13300|13298|13298.7|13296.7|13302.3|13300.3|13298.7|13296.7|126
1646687770000|2022-03-07 21:16:10|13299.2|13297.2|13303.5|13301.5|13303.6|13301.6|13298.1|13296.1|118
1646687780000|2022-03-07 21:16:20|13303.7|13301.7|13307.7|13305.7|13307.7|13305.7|13302.1|13300.1|125
1646687790000|2022-03-07 21:16:30|13306.2|13304.2|13308.3|13306.3|13308.6|13306.6|13305.7|13303.7|109
1646687800000|2022-03-07 21:16:40|13308.2|13306.2|13312|13310|13312|13310|13308.2|13306.2|101
1646687810000|2022-03-07 21:16:50|13311.6|13309.6|13309.3|13307.3|13312|13310|13309.2|13307.2|35
1646687820000|2022-03-07 21:17:00|13309.7|13307.7|13309|13307|13310.5|13308.5|13308.6|13306.6|77
1646687830000|2022-03-07 21:17:10|13308.7|13306.7|13308.3|13306.3|13309.3|13307.3|13308.1|13306.1|107
1646687840000|2022-03-07 21:17:20|13308.7|13306.7|13310.6|13308.6|13311.6|13309.6|13308.6|13306.6|37
1646687850000|2022-03-07 21:17:30|13310.8|13308.8|13309.8|13307.8|13311.1|13309.1|13309.2|13307.2|14
1646687860000|2022-03-07 21:17:40|13310.1|13308.1|13311.1|13309.1|13311.5|13309.5|13309.6|13307.6|38
1646687870000|2022-03-07 21:17:50|13311.2|13309.2|13309.2|13307.2|13311.8|13309.8|13309|13307|35
1646687880000|2022-03-07 21:18:00|13309.6|13307.6|13309.1|13307.1|13310.2|13308.2|13309.1|13307.1|28
1646687890000|2022-03-07 21:18:10|13311.8|13309.8|13312.5|13310.5|13312.5|13310.5|13310.8|13308.8|92
1646687900000|2022-03-07 21:18:20|13312.6|13310.6|13311.8|13309.8|13312.6|13310.6|13311.6|13309.6|10
1646687910000|2022-03-07 21:18:30|13311.6|13309.6|13311.6|13309.6|13312.1|13310.1|13310.7|13308.7|52
1646687920000|2022-03-07 21:18:40|13311.7|13309.7|13308.6|13306.6|13311.8|13309.8|13307.8|13305.8|21
1646687930000|2022-03-07 21:18:50|13309.1|13307.1|13305.7|13303.7|13309.1|13307.1|13305.7|13303.7|22
1646687940000|2022-03-07 21:19:00|13305.5|13303.5|13302.1|13300.1|13305.5|13303.5|13301.5|13299.5|49
1646687950000|2022-03-07 21:19:10|13302|13300|13300.8|13298.8|13302.2|13300.2|13300.2|13298.2|30
1646687960000|2022-03-07 21:19:20|13300.7|13298.7|13299.6|13297.6|13300.7|13298.7|13299.6|13297.6|8
1646687970000|2022-03-07 21:19:30|13299.7|13297.7|13298.2|13296.2|13300.3|13298.3|13297.7|13295.7|47
1646687980000|2022-03-07 21:19:40|13298.1|13296.1|13297.7|13295.7|13298.7|13296.7|13297.7|13295.7|14
1646687990000|2022-03-07 21:19:50|13297.8|13295.8|13295.8|13293.8|13298|13296|13295.5|13293.5|24
1646688000000|2022-03-07 21:20:00|13296|13294|13296.6|13294.6|13296.7|13294.7|13295.8|13293.8|15
1646688010000|2022-03-07 21:20:10|13296.7|13294.7|13292.8|13290.8|13297|13295|13292.8|13290.8|24
1646688020000|2022-03-07 21:20:20|13293.1|13291.1|13293.1|13291.1|13295.6|13293.6|13292.2|13290.2|41
1646688030000|2022-03-07 21:20:30|13293.2|13291.2|13291.6|13289.6|13293.2|13291.2|13291.6|13289.6|25
1646688040000|2022-03-07 21:20:40|13291.5|13289.5|13292|13290|13292|13290|13290.1|13288.1|26
1646688050000|2022-03-07 21:20:50|13291.7|13289.7|13290.2|13288.2|13291.7|13289.7|13290.1|13288.1|33
1646688060000|2022-03-07 21:21:00|13290.1|13288.1|13290.2|13288.2|13290.2|13288.2|13290|13288|2
1646688070000|2022-03-07 21:21:10|13288.6|13286.6|13290.7|13288.7|13291|13289|13288.6|13286.6|31
1646688080000|2022-03-07 21:21:20|13291|13289|13287.8|13285.8|13291|13289|13287.7|13285.7|46
1646688090000|2022-03-07 21:21:30|13288.1|13286.1|13287.3|13285.3|13288.1|13286.1|13285.6|13283.6|67
1646688100000|2022-03-07 21:21:40|13287.5|13285.5|13285.1|13283.1|13287.5|13285.5|13285.1|13283.1|20
1646688110000|2022-03-07 21:21:50|13285.5|13283.5|13285.8|13283.8|13287|13285|13284.1|13282.1|26
1646688120000|2022-03-07 21:22:00|13285.7|13283.7|13287|13285|13287.1|13285.1|13285|13283|18
1646688130000|2022-03-07 21:22:10|13285.3|13283.3|13286.6|13284.6|13287.6|13285.6|13285.3|13283.3|27
1646688140000|2022-03-07 21:22:20|13285.8|13283.8|13285.3|13283.3|13287.1|13285.1|13284.7|13282.7|37
1646688150000|2022-03-07 21:22:30|13285.5|13283.5|13284.3|13282.3|13286|13284|13284.1|13282.1|17
1646688160000|2022-03-07 21:22:40|13284|13282|13284.3|13282.3|13284.3|13282.3|13282.8|13280.8|36
1646688170000|2022-03-07 21:22:50|13284.7|13282.7|13287.6|13285.6|13287.7|13285.7|13284.7|13282.7|34
1646688180000|2022-03-07 21:23:00|13287.7|13285.7|13287|13285|13289.8|13287.8|13286.7|13284.7|35
1646688190000|2022-03-07 21:23:10|13287.1|13285.1|13285.1|13283.1|13288.7|13286.7|13284.3|13282.3|23
1646688200000|2022-03-07 21:23:20|13285.2|13283.2|13283.2|13281.2|13285.5|13283.5|13283.2|13281.2|18
1646688210000|2022-03-07 21:23:30|13283.1|13281.1|13282.8|13280.8|13283.8|13281.8|13281.8|13279.8|20
1646688220000|2022-03-07 21:23:40|13282.6|13280.6|13285.1|13283.1|13285.5|13283.5|13282.2|13280.2|15
1646688230000|2022-03-07 21:23:50|13285.2|13283.2|13284.8|13282.8|13285.5|13283.5|13282.6|13280.6|25
1646688240000|2022-03-07 21:24:00|13284.7|13282.7|13287.6|13285.6|13288.1|13286.1|13284.6|13282.6|20
1646688250000|2022-03-07 21:24:10|13287.5|13285.5|13288.5|13286.5|13288.5|13286.5|13286|13284|11
1646688260000|2022-03-07 21:24:20|13288|13286|13287.6|13285.6|13288.3|13286.3|13287.6|13285.6|5
1646688270000|2022-03-07 21:24:30|13286.8|13284.8|13286.6|13284.6|13287|13285|13286.6|13284.6|7
1646688280000|2022-03-07 21:24:40|13286.7|13284.7|13284.2|13282.2|13286.8|13284.8|13284|13282|8
1646688290000|2022-03-07 21:24:50|13284.1|13282.1|13283.7|13281.7|13284.1|13282.1|13282.8|13280.8|9
1646688300000|2022-03-07 21:25:00|13284|13282|13285.3|13283.3|13285.6|13283.6|13283.8|13281.8|10
1646688310000|2022-03-07 21:25:10|13285.5|13283.5|13287.1|13285.1|13287.1|13285.1|13285.5|13283.5|11
1646688320000|2022-03-07 21:25:20|13287.2|13285.2|13285.7|13283.7|13287.2|13285.2|13285|13283|20
1646688330000|2022-03-07 21:25:30|13285.8|13283.8|13287.6|13285.6|13287.7|13285.7|13285.5|13283.5|14
1646688340000|2022-03-07 21:25:40|13287.5|13285.5|13286.5|13284.5|13287.5|13285.5|13286.5|13284.5|6
1646688350000|2022-03-07 21:25:50|13286.1|13284.1|13286.2|13284.2|13286.2|13284.2|13285.7|13283.7|8
1646688360000|2022-03-07 21:26:00|13286|13284|13284.6|13282.6|13286|13284|13284.6|13282.6|10
1646688370000|2022-03-07 21:26:10|13284.5|13282.5|13284.1|13282.1|13284.6|13282.6|13284.1|13282.1|4
1646688380000|2022-03-07 21:26:20|13284.2|13282.2|13285|13283|13285.3|13283.3|13284.1|13282.1|10
1646688390000|2022-03-07 21:26:30|13285.1|13283.1|13283.8|13281.8|13286.2|13284.2|13283.6|13281.6|29
1646688400000|2022-03-07 21:26:40|13283.7|13281.7|13284.1|13282.1|13284.5|13282.5|13283.1|13281.1|11
1646688410000|2022-03-07 21:26:50|13284|13282|13283.5|13281.5|13284.2|13282.2|13283.5|13281.5|3
1646688420000|2022-03-07 21:27:00|13283.6|13281.6|13282|13280|13283.6|13281.6|13281.6|13279.6|36
1646688430000|2022-03-07 21:27:10|13281.8|13279.8|13284.2|13282.2|13284.2|13282.2|13281.8|13279.8|15
1646688440000|2022-03-07 21:27:20|13284.1|13282.1|13284.5|13282.5|13284.7|13282.7|13283.8|13281.8|5
1646688450000|2022-03-07 21:27:30|13284.6|13282.6|13283.8|13281.8|13285.6|13283.6|13283.3|13281.3|20
1646688460000|2022-03-07 21:27:40|13283.7|13281.7|13283.7|13281.7|13283.8|13281.8|13283.2|13281.2|3
1646688470000|2022-03-07 21:27:50|13283.6|13281.6|13283.3|13281.3|13283.8|13281.8|13283.3|13281.3|6
1646688480000|2022-03-07 21:28:00|13283.8|13281.8|13283.3|13281.3|13283.8|13281.8|13283.3|13281.3|6
1646688490000|2022-03-07 21:28:10|13283.8|13281.8|13283.8|13281.8|13283.8|13281.8|13283.1|13281.1|10
1646688500000|2022-03-07 21:28:20|13283.7|13281.7|13283|13281|13283.7|13281.7|13283|13281|7
1646688510000|2022-03-07 21:28:30|13283.2|13281.2|13282.1|13280.1|13283.2|13281.2|13281.8|13279.8|31
1646688520000|2022-03-07 21:28:40|13282|13280|13282.5|13280.5|13282.5|13280.5|13281.7|13279.7|7
1646688530000|2022-03-07 21:28:50|13282.3|13280.3|13283.1|13281.1|13285|13283|13281.6|13279.6|55
1646688540000|2022-03-07 21:29:00|13283.3|13281.3|13286.6|13284.6|13288|13286|13282.1|13280.1|64
1646688550000|2022-03-07 21:29:10|13286.7|13284.7|13282.3|13280.3|13286.7|13284.7|13282.3|13280.3|27
1646688560000|2022-03-07 21:29:20|13282.5|13280.5|13281.8|13279.8|13282.6|13280.6|13281.5|13279.5|10
1646688570000|2022-03-07 21:29:30|13281.3|13279.3|13278.8|13276.8|13281.3|13279.3|13278.7|13276.7|73
1646688580000|2022-03-07 21:29:40|13279.5|13277.5|13274.6|13272.6|13279.5|13277.5|13273.7|13271.7|130
1646688590000|2022-03-07 21:29:50|13274.5|13272.5|13270.3|13268.3|13274.6|13272.6|13270|13268|140
1646688600000|2022-03-07 21:30:00|13270.2|13268.2|13270.1|13268.1|13271.2|13269.2|13268.2|13266.2|135
1646688610000|2022-03-07 21:30:10|13270.5|13268.5|13269.6|13267.6|13270.5|13268.5|13267.7|13265.7|73
1646688620000|2022-03-07 21:30:20|13268.8|13266.8|13272.5|13270.5|13272.6|13270.6|13268|13266|79
1646688630000|2022-03-07 21:30:30|13271.3|13269.3|13272.7|13270.7|13272.7|13270.7|13271.1|13269.1|25
1646688640000|2022-03-07 21:30:40|13273|13271|13270.2|13268.2|13273|13271|13269.8|13267.8|65
1646688650000|2022-03-07 21:30:50|13270.1|13268.1|13270.2|13268.2|13270.7|13268.7|13268.5|13266.5|35
1646688660000|2022-03-07 21:31:00|13270.3|13268.3|13276.7|13274.7|13277.2|13275.2|13270.3|13268.3|45
1646688670000|2022-03-07 21:31:10|13276.6|13274.6|13276.2|13274.2|13278.3|13276.3|13275.6|13273.6|33
1646688680000|2022-03-07 21:31:20|13276.1|13274.1|13276.7|13274.7|13277.8|13275.8|13273.5|13271.5|52
1646688690000|2022-03-07 21:31:30|13275.8|13273.8|13277.2|13275.2|13278.3|13276.3|13275.8|13273.8|30
1646688700000|2022-03-07 21:31:40|13277.1|13275.1|13281|13279|13282.7|13280.7|13277.1|13275.1|61
1646688710000|2022-03-07 21:31:50|13281.1|13279.1|13280.8|13278.8|13283.1|13281.1|13279.3|13277.3|28
1646688720000|2022-03-07 21:32:00|13281|13279|13283.6|13281.6|13283.6|13281.6|13279.5|13277.5|47
1646688730000|2022-03-07 21:32:10|13283.7|13281.7|13281.8|13279.8|13285.1|13283.1|13281.8|13279.8|14
1646688740000|2022-03-07 21:32:20|13282|13280|13278.5|13276.5|13282|13280|13278.3|13276.3|11
1646688750000|2022-03-07 21:32:30|13278.3|13276.3|13278.6|13276.6|13279.5|13277.5|13278.3|13276.3|4
1646688760000|2022-03-07 21:32:40|13278.3|13276.3|13277.2|13275.2|13278.5|13276.5|13277.1|13275.1|49
1646688770000|2022-03-07 21:32:50|13278.6|13276.6|13281|13279|13281.1|13279.1|13278.6|13276.6|43
1646688780000|2022-03-07 21:33:00|13281.1|13279.1|13280.6|13278.6|13281.8|13279.8|13280.3|13278.3|4
1646688790000|2022-03-07 21:33:10|13281.7|13279.7|13279.6|13277.6|13281.7|13279.7|13279.6|13277.6|16
1646688800000|2022-03-07 21:33:20|13279.3|13277.3|13279.3|13277.3|13281.7|13279.7|13278.8|13276.8|27
1646688810000|2022-03-07 21:33:30|13279.5|13277.5|13278.5|13276.5|13279.5|13277.5|13278.5|13276.5|12
1646688820000|2022-03-07 21:33:40|13278.6|13276.6|13278|13276|13279.5|13277.5|13277.1|13275.1|22
1646688830000|2022-03-07 21:33:50|13277.8|13275.8|13279.5|13277.5|13280.6|13278.6|13277.8|13275.8|15
1646688840000|2022-03-07 21:34:00|13279.6|13277.6|13281.8|13279.8|13282|13280|13279.5|13277.5|21
1646688850000|2022-03-07 21:34:10|13281.7|13279.7|13280.6|13278.6|13282|13280|13280.5|13278.5|12
1646688860000|2022-03-07 21:34:20|13280.5|13278.5|13281.8|13279.8|13282|13280|13280.1|13278.1|4
1646688870000|2022-03-07 21:34:30|13282|13280|13284|13282|13284.5|13282.5|13282|13280|11
1646688880000|2022-03-07 21:34:40|13283.7|13281.7|13284|13282|13284|13282|13283.6|13281.6|3
1646688890000|2022-03-07 21:34:50|13283.6|13281.6|13287.2|13285.2|13287.2|13285.2|13283.1|13281.1|37
1646688900000|2022-03-07 21:35:00|13287|13285|13284.8|13282.8|13288.6|13286.6|13284.7|13282.7|20
1646688910000|2022-03-07 21:35:10|13284.7|13282.7|13285.8|13283.8|13286|13284|13284.7|13282.7|2
1646688920000|2022-03-07 21:35:20|13285.7|13283.7|13286|13284|13286.2|13284.2|13285.2|13283.2|10
1646688930000|2022-03-07 21:35:30|13285.8|13283.8|13284.2|13282.2|13285.8|13283.8|13284.2|13282.2|9
1646688940000|2022-03-07 21:35:40|13284.3|13282.3|13284.2|13282.2|13284.3|13282.3|13283.6|13281.6|4
1646688950000|2022-03-07 21:35:50|13284.3|13282.3|13283.8|13281.8|13284.3|13282.3|13283.2|13281.2|8
1646688960000|2022-03-07 21:36:00|13284|13282|13286.2|13284.2|13287.5|13285.5|13284|13282|19
1646688970000|2022-03-07 21:36:10|13286.1|13284.1|13283.3|13281.3|13286.1|13284.1|13283.1|13281.1|8
1646688980000|2022-03-07 21:36:20|13283.1|13281.1|13283.8|13281.8|13284.1|13282.1|13282.7|13280.7|14
1646688990000|2022-03-07 21:36:30|13283.5|13281.5|13288.2|13286.2|13289.5|13287.5|13283.5|13281.5|39
1646689000000|2022-03-07 21:36:40|13288.1|13286.1|13289.8|13287.8|13290|13288|13288|13286|19
1646689010000|2022-03-07 21:36:50|13289.5|13287.5|13290.8|13288.8|13291.1|13289.1|13289.1|13287.1|26
1646689020000|2022-03-07 21:37:00|13291.1|13289.1|13292.8|13290.8|13293.3|13291.3|13290.8|13288.8|35
1646689030000|2022-03-07 21:37:10|13293|13291|13288.8|13286.8|13293.8|13291.8|13288.8|13286.8|18
1646689040000|2022-03-07 21:37:20|13289|13287|13286.8|13284.8|13289.3|13287.3|13286.6|13284.6|10
1646689050000|2022-03-07 21:37:30|13287.2|13285.2|13284.5|13282.5|13287.7|13285.7|13284.2|13282.2|59
1646689060000|2022-03-07 21:37:40|13283.8|13281.8|13281.2|13279.2|13283.8|13281.8|13280.8|13278.8|41
1646689070000|2022-03-07 21:37:50|13281.1|13279.1|13279|13277|13281.1|13279.1|13277.8|13275.8|33
1646689080000|2022-03-07 21:38:00|13279.1|13277.1|13275.5|13273.5|13279.8|13277.8|13274.8|13272.8|71
1646689090000|2022-03-07 21:38:10|13275.3|13273.3|13274.6|13272.6|13275.6|13273.6|13272.8|13270.8|28
1646689100000|2022-03-07 21:38:20|13274.7|13272.7|13274|13272|13276.1|13274.1|13274|13272|21
1646689110000|2022-03-07 21:38:30|13274.8|13272.8|13273.8|13271.8|13274.8|13272.8|13273.6|13271.6|12
1646689120000|2022-03-07 21:38:40|13274|13272|13275.8|13273.8|13276.2|13274.2|13274|13272|20
1646689130000|2022-03-07 21:38:50|13275.5|13273.5|13275.7|13273.7|13276.3|13274.3|13275.5|13273.5|10
1646689140000|2022-03-07 21:39:00|13275.5|13273.5|13274.8|13272.8|13276.3|13274.3|13274.8|13272.8|30
1646689150000|2022-03-07 21:39:10|13275.3|13273.3|13276.8|13274.8|13278.5|13276.5|13275.1|13273.1|15
1646689160000|2022-03-07 21:39:20|13276.7|13274.7|13276.2|13274.2|13277.3|13275.3|13275.7|13273.7|5
1646689170000|2022-03-07 21:39:30|13276.3|13274.3|13274.8|13272.8|13276.3|13274.3|13274.2|13272.2|6
1646689180000|2022-03-07 21:39:40|13275|13273|13274.3|13272.3|13275.1|13273.1|13274.2|13272.2|5
1646689190000|2022-03-07 21:39:50|13274.5|13272.5|13276.6|13274.6|13276.6|13274.6|13274.1|13272.1|18
1646689200000|2022-03-07 21:40:00|13276.5|13274.5|13281.1|13279.1|13281.1|13279.1|13276.2|13274.2|20
1646689210000|2022-03-07 21:40:10|13280.8|13278.8|13281.2|13279.2|13282.7|13280.7|13280|13278|24
1646689220000|2022-03-07 21:40:20|13281|13279|13280|13278|13281.1|13279.1|13280|13278|10
1646689230000|2022-03-07 21:40:30|13279.7|13277.7|13281.7|13279.7|13282.3|13280.3|13279.7|13277.7|9
1646689240000|2022-03-07 21:40:40|13281.6|13279.6|13281.8|13279.8|13282.5|13280.5|13281.3|13279.3|9
1646689250000|2022-03-07 21:40:50|13282|13280|13283.1|13281.1|13283.2|13281.2|13281.8|13279.8|5
1646689260000|2022-03-07 21:41:00|13283.3|13281.3|13284.7|13282.7|13285|13283|13283|13281|14
1646689270000|2022-03-07 21:41:10|13284.8|13282.8|13285.5|13283.5|13285.5|13283.5|13284.2|13282.2|5
1646689280000|2022-03-07 21:41:20|13285|13283|13285.6|13283.6|13286|13284|13285|13283|9
1646689290000|2022-03-07 21:41:30|13285.7|13283.7|13285.8|13283.8|13286.7|13284.7|13285.3|13283.3|10
1646689300000|2022-03-07 21:41:40|13285.5|13283.5|13286.5|13284.5|13287|13285|13285.5|13283.5|14
1646689310000|2022-03-07 21:41:50|13286.6|13284.6|13285.1|13283.1|13286.6|13284.6|13285.1|13283.1|12
1646689320000|2022-03-07 21:42:00|13285.2|13283.2|13285.6|13283.6|13288.2|13286.2|13285.2|13283.2|52
1646689330000|2022-03-07 21:42:10|13285.7|13283.7|13287.1|13285.1|13287.1|13285.1|13285.2|13283.2|13
1646689340000|2022-03-07 21:42:20|13286.8|13284.8|13286.6|13284.6|13289|13287|13286.6|13284.6|16
1646689350000|2022-03-07 21:42:30|13286.7|13284.7|13286.7|13284.7|13288.1|13286.1|13286.5|13284.5|10
1646689360000|2022-03-07 21:42:40|13286.8|13284.8|13287.5|13285.5|13287.6|13285.6|13286.7|13284.7|2
1646689370000|2022-03-07 21:42:50|13287.8|13285.8|13287.8|13285.8|13288.5|13286.5|13287.5|13285.5|11
1646689380000|2022-03-07 21:43:00|13287.6|13285.6|13287.2|13285.2|13287.7|13285.7|13286.6|13284.6|3
1646689390000|2022-03-07 21:43:10|13287.3|13285.3|13288.7|13286.7|13288.8|13286.8|13285.8|13283.8|24
1646689400000|2022-03-07 21:43:20|13289|13287|13288.2|13286.2|13289|13287|13288.1|13286.1|5
1646689410000|2022-03-07 21:43:30|13288.1|13286.1|13286.7|13284.7|13288.2|13286.2|13286.6|13284.6|12
1646689420000|2022-03-07 21:43:40|13286.6|13284.6|13287.7|13285.7|13287.8|13285.8|13286.6|13284.6|47
1646689430000|2022-03-07 21:43:50|13287.6|13285.6|13288.2|13286.2|13288.2|13286.2|13287.6|13285.6|6
1646689440000|2022-03-07 21:44:00|13288.3|13286.3|13287.2|13285.2|13289.1|13287.1|13287.1|13285.1|24
1646689450000|2022-03-07 21:44:10|13287.3|13285.3|13286.8|13284.8|13289.2|13287.2|13286.6|13284.6|25
1646689460000|2022-03-07 21:44:20|13286.7|13284.7|13284.8|13282.8|13287.5|13285.5|13284.8|13282.8|17
1646689470000|2022-03-07 21:44:30|13285|13283|13286.6|13284.6|13286.6|13284.6|13284.2|13282.2|23
1646689480000|2022-03-07 21:44:40|13286.1|13284.1|13286.7|13284.7|13287|13285|13286.1|13284.1|12
1646689490000|2022-03-07 21:44:50|13286.8|13284.8|13287.6|13285.6|13288.6|13286.6|13286.7|13284.7|26
1646689500000|2022-03-07 21:45:00|13287.7|13285.7|13293.2|13291.2|13294.3|13292.3|13286.5|13284.5|73
1646689510000|2022-03-07 21:45:10|13293.1|13291.1|13295.8|13293.8|13296|13294|13292.7|13290.7|42
1646689520000|2022-03-07 21:45:20|13296|13294|13296.6|13294.6|13298.2|13296.2|13296|13294|56
1646689530000|2022-03-07 21:45:30|13296.7|13294.7|13294.7|13292.7|13297.3|13295.3|13294.6|13292.6|25
1646689540000|2022-03-07 21:45:40|13294.8|13292.8|13295.2|13293.2|13295.2|13293.2|13294.7|13292.7|14
1646689550000|2022-03-07 21:45:50|13296|13294|13296.6|13294.6|13296.8|13294.8|13295.5|13293.5|23
1646689560000|2022-03-07 21:46:00|13297.3|13295.3|13297|13295|13297.6|13295.6|13296.7|13294.7|17
1646689570000|2022-03-07 21:46:10|13296.5|13294.5|13295.1|13293.1|13296.5|13294.5|13295.1|13293.1|23
1646689580000|2022-03-07 21:46:20|13295.2|13293.2|13296.2|13294.2|13296.3|13294.3|13294.7|13292.7|17
1646689590000|2022-03-07 21:46:30|13296.3|13294.3|13296.8|13294.8|13297|13295|13296.3|13294.3|4
1646689600000|2022-03-07 21:46:40|13297|13295|13292.6|13290.6|13297|13295|13292.6|13290.6|10
1646689610000|2022-03-07 21:46:50|13292.7|13290.7|13290.5|13288.5|13292.8|13290.8|13289.8|13287.8|16
1646689620000|2022-03-07 21:47:00|13290.6|13288.6|13291|13289|13291.3|13289.3|13290.6|13288.6|5
1646689630000|2022-03-07 21:47:10|13290.8|13288.8|13291.2|13289.2|13291.2|13289.2|13290.7|13288.7|6
1646689640000|2022-03-07 21:47:20|13290.8|13288.8|13290.5|13288.5|13291.1|13289.1|13289|13287|29
1646689650000|2022-03-07 21:47:30|13289.1|13287.1|13287.5|13285.5|13289.5|13287.5|13287.1|13285.1|3
1646689660000|2022-03-07 21:47:40|13287.8|13285.8|13287.2|13285.2|13288.1|13286.1|13287|13285|4
1646689670000|2022-03-07 21:47:50|13287.1|13285.1|13287.6|13285.6|13288|13286|13286.7|13284.7|13
1646689680000|2022-03-07 21:48:00|13287.7|13285.7|13287.1|13285.1|13287.7|13285.7|13287.1|13285.1|9
1646689690000|2022-03-07 21:48:10|13287|13285|13286.6|13284.6|13287.1|13285.1|13286.5|13284.5|5
1646689700000|2022-03-07 21:48:20|13287|13285|13286.1|13284.1|13287|13285|13286.1|13284.1|24
1646689710000|2022-03-07 21:48:30|13286.2|13284.2|13286.6|13284.6|13287.1|13285.1|13286.1|13284.1|11
1646689720000|2022-03-07 21:48:40|13286.1|13284.1|13286.2|13284.2|13286.6|13284.6|13284.3|13282.3|15
1646689730000|2022-03-07 21:48:50|13286.3|13284.3|13283|13281|13286.3|13284.3|13282.8|13280.8|32
1646689740000|2022-03-07 21:49:00|13283.3|13281.3|13287|13285|13287|13285|13283.2|13281.2|16
1646689750000|2022-03-07 21:49:10|13286.7|13284.7|13286.7|13284.7|13287|13285|13286|13284|19
1646689760000|2022-03-07 21:49:20|13286.8|13284.8|13289.2|13287.2|13289.2|13287.2|13286.2|13284.2|34
1646689770000|2022-03-07 21:49:30|13288.7|13286.7|13289.3|13287.3|13290|13288|13287.8|13285.8|37
1646689780000|2022-03-07 21:49:40|13289.5|13287.5|13290.1|13288.1|13290.6|13288.6|13289.3|13287.3|23
1646689790000|2022-03-07 21:49:50|13290.2|13288.2|13291.5|13289.5|13291.5|13289.5|13290|13288|31
1646689800000|2022-03-07 21:50:00|13291.6|13289.6|13292|13290|13292.1|13290.1|13289.8|13287.8|24
1646689810000|2022-03-07 21:50:10|13290.6|13288.6|13289.7|13287.7|13291.5|13289.5|13289.6|13287.6|17
1646689820000|2022-03-07 21:50:20|13289.8|13287.8|13289.2|13287.2|13289.8|13287.8|13289.1|13287.1|14
1646689830000|2022-03-07 21:50:30|13289.3|13287.3|13287.1|13285.1|13289.8|13287.8|13285.5|13283.5|27
1646689840000|2022-03-07 21:50:40|13287|13285|13286.1|13284.1|13287.1|13285.1|13286|13284|4
1646689850000|2022-03-07 21:50:50|13286|13284|13283.8|13281.8|13286|13284|13283.8|13281.8|14
1646689860000|2022-03-07 21:51:00|13284|13282|13285.6|13283.6|13286.1|13284.1|13284|13282|15
1646689870000|2022-03-07 21:51:10|13284.6|13282.6|13281.1|13279.1|13284.8|13282.8|13281.1|13279.1|56
1646689880000|2022-03-07 21:51:20|13281.2|13279.2|13280.6|13278.6|13281.8|13279.8|13279.6|13277.6|25
1646689890000|2022-03-07 21:51:30|13280.7|13278.7|13278.1|13276.1|13280.8|13278.8|13278|13276|12
1646689900000|2022-03-07 21:51:40|13278.2|13276.2|13280.2|13278.2|13280.5|13278.5|13278.1|13276.1|13
1646689910000|2022-03-07 21:51:50|13279.6|13277.6|13278.3|13276.3|13280|13278|13278|13276|10
1646689920000|2022-03-07 21:52:00|13278.5|13276.5|13277.3|13275.3|13278.7|13276.7|13277.3|13275.3|15
1646689930000|2022-03-07 21:52:10|13277.5|13275.5|13278.8|13276.8|13279|13277|13277.5|13275.5|6
1646689940000|2022-03-07 21:52:20|13279|13277|13281.2|13279.2|13281.2|13279.2|13278.8|13276.8|4
1646689950000|2022-03-07 21:52:30|13281.1|13279.1|13282.2|13280.2|13282.6|13280.6|13281.1|13279.1|14
1646689960000|2022-03-07 21:52:40|13282.1|13280.1|13283.7|13281.7|13284.1|13282.1|13281|13279|40
1646689970000|2022-03-07 21:52:50|13283.6|13281.6|13283.8|13281.8|13284.8|13282.8|13283.1|13281.1|14
1646689980000|2022-03-07 21:53:00|13283|13281|13282.2|13280.2|13283.1|13281.1|13282.1|13280.1|15
1646689990000|2022-03-07 21:53:10|13281.5|13279.5|13278.8|13276.8|13281.5|13279.5|13278.5|13276.5|33
1646690000000|2022-03-07 21:53:20|13279|13277|13278.8|13276.8|13279|13277|13277.8|13275.8|4
1646690010000|2022-03-07 21:53:30|13278.7|13276.7|13280|13278|13280|13278|13278.7|13276.7|6
1646690020000|2022-03-07 21:53:40|13280.2|13278.2|13280.1|13278.1|13280.2|13278.2|13280.1|13278.1|0
1646690030000|2022-03-07 21:53:50|13280|13278|13281.1|13279.1|13281.1|13279.1|13279.8|13277.8|27
1646690040000|2022-03-07 21:54:00|13281.2|13279.2|13281.3|13279.3|13283|13281|13280.8|13278.8|13
1646690050000|2022-03-07 21:54:10|13281.5|13279.5|13281.1|13279.1|13281.5|13279.5|13280.7|13278.7|4
1646690060000|2022-03-07 21:54:20|13281.3|13279.3|13281|13279|13281.3|13279.3|13281|13279|5
1646690070000|2022-03-07 21:54:30|13280.8|13278.8|13280.6|13278.6|13281.2|13279.2|13280.6|13278.6|30
1646690080000|2022-03-07 21:54:40|13280.5|13278.5|13278.8|13276.8|13280.7|13278.7|13278.6|13276.6|17
1646690090000|2022-03-07 21:54:50|13279|13277|13280.3|13278.3|13280.3|13278.3|13279|13277|8
1646690100000|2022-03-07 21:55:00|13280.5|13278.5|13281.8|13279.8|13282.6|13280.6|13280.5|13278.5|33
1646690110000|2022-03-07 21:55:10|13282|13280|13282.2|13280.2|13282.2|13280.2|13281.3|13279.3|12
1646690120000|2022-03-07 21:55:20|13281.8|13279.8|13278.3|13276.3|13281.8|13279.8|13277.8|13275.8|34
1646690130000|2022-03-07 21:55:30|13277.8|13275.8|13277.6|13275.6|13279|13277|13277.6|13275.6|15
1646690140000|2022-03-07 21:55:40|13277.8|13275.8|13275.1|13273.1|13277.8|13275.8|13275.1|13273.1|22
1646690150000|2022-03-07 21:55:50|13275|13273|13277|13275|13277.5|13275.5|13275|13273|27
1646690160000|2022-03-07 21:56:00|13277.1|13275.1|13277.8|13275.8|13278.6|13276.6|13277.1|13275.1|11
1646690170000|2022-03-07 21:56:10|13278.1|13276.1|13279.8|13277.8|13280.3|13278.3|13278.1|13276.1|29
1646690180000|2022-03-07 21:56:20|13280.5|13278.5|13280.7|13278.7|13281.8|13279.8|13280.5|13278.5|11
1646690190000|2022-03-07 21:56:30|13280.6|13278.6|13280.6|13278.6|13280.6|13278.6|13280.2|13278.2|12
1646690200000|2022-03-07 21:56:40|13280.7|13278.7|13280.7|13278.7|13280.8|13278.8|13280.3|13278.3|10
1646690210000|2022-03-07 21:56:50|13280.6|13278.6|13278.8|13276.8|13280.6|13278.6|13278.8|13276.8|11
1646690220000|2022-03-07 21:57:00|13279|13277|13280.2|13278.2|13280.2|13278.2|13279|13277|12
1646690230000|2022-03-07 21:57:10|13280.1|13278.1|13281.5|13279.5|13281.5|13279.5|13280.1|13278.1|14
1646690240000|2022-03-07 21:57:20|13281.3|13279.3|13282.1|13280.1|13282.2|13280.2|13281.3|13279.3|7
1646690250000|2022-03-07 21:57:30|13282.2|13280.2|13281.7|13279.7|13282.2|13280.2|13281.7|13279.7|5
1646690260000|2022-03-07 21:57:40|13281.3|13279.3|13279.2|13277.2|13281.3|13279.3|13279.2|13277.2|18
1646690270000|2022-03-07 21:57:50|13279.5|13277.5|13279.5|13277.5|13279.7|13277.7|13279.5|13277.5|6
1646690280000|2022-03-07 21:58:00|13279.7|13277.7|13280.2|13278.2|13281.2|13279.2|13279.5|13277.5|31
1646690290000|2022-03-07 21:58:10|13280.5|13278.5|13280.2|13278.2|13280.5|13278.5|13280.1|13278.1|4
1646690300000|2022-03-07 21:58:20|13280.5|13278.5|13281.7|13279.7|13281.7|13279.7|13280.5|13278.5|27
1646690310000|2022-03-07 21:58:30|13281.6|13279.6|13282.6|13280.6|13282.7|13280.7|13281.6|13279.6|15
1646690320000|2022-03-07 21:58:40|13282.7|13280.7|13282.5|13280.5|13282.7|13280.7|13282|13280|17
1646690330000|2022-03-07 21:58:50|13282.6|13280.6|13282|13280|13282.7|13280.7|13281.8|13279.8|12
1646690340000|2022-03-07 21:59:00|13282.1|13280.1|13283.3|13281.3|13283.3|13281.3|13281.8|13279.8|33
1646690350000|2022-03-07 21:59:10|13283.5|13281.5|13280|13278|13283.5|13281.5|13280|13278|28
1646690360000|2022-03-07 21:59:20|13279.7|13277.7|13278.6|13276.6|13279.7|13277.7|13278.5|13276.5|5
1646690370000|2022-03-07 21:59:30|13278.8|13276.8|13273.1|13271.1|13279.2|13277.2|13273.1|13271.1|42
1646690380000|2022-03-07 21:59:40|13272.8|13270.8|13273.3|13271.3|13274.7|13272.7|13272.7|13270.7|29
1646690390000|2022-03-07 21:59:50|13272.6|13270.6|13275.5|13270.5|13276|13272.8|13272.3|13270.3|29
1646690400000|2022-03-07 22:00:00|13276.8|13271.8|13278.9|13273.9|13280.4|13275.4|13276.8|13271.8|0
1646690410000|2022-03-07 22:00:10|13280.5|13275.5|13279.8|13274.8|13281.4|13276.4|13279.8|13274.8|0
1646690420000|2022-03-07 22:00:20|13279.7|13274.7|13278.5|13273.5|13279.7|13274.7|13278.1|13273.1|0
1646690430000|2022-03-07 22:00:30|13280.1|13275.1|13278.6|13273.6|13280.2|13275.2|13278.6|13273.6|0
1646690440000|2022-03-07 22:00:40|13278.8|13273.8|13279.1|13274.1|13279.1|13274.1|13278.8|13273.8|0
1646690450000|2022-03-07 22:00:50|13279|13274|13279.1|13274.1|13279.1|13274.1|13279|13274|0
1646690460000|2022-03-07 22:01:00|13279|13274|13279|13274|13279|13274|13279|13274|0
1646690470000|2022-03-07 22:01:10|13279.1|13274.1|13279.2|13274.2|13279.5|13274.5|13279.1|13274.1|0
1646690480000|2022-03-07 22:01:20|13278.9|13273.9|13277.8|13272.8|13278.9|13273.9|13277.8|13272.8|0
1646690520000|2022-03-07 22:02:00|13277.9|13272.9|13277.6|13272.6|13277.9|13272.9|13277.6|13272.6|0
1646690530000|2022-03-07 22:02:10|13277.7|13272.7|13277.7|13272.7|13277.7|13272.7|13277.7|13272.7|0
1646690550000|2022-03-07 22:02:30|13277.6|13272.6|13277.7|13272.7|13277.7|13272.7|13277.6|13272.6|0
1646690560000|2022-03-07 22:02:40|13277.8|13272.8|13277.8|13272.8|13277.8|13272.8|13277.8|13272.8|0
1646690570000|2022-03-07 22:02:50|13278.1|13273.1|13278.7|13273.7|13278.7|13273.7|13278.1|13273.1|0
1646690580000|2022-03-07 22:03:00|13278.8|13273.8|13278.4|13273.4|13279|13274|13278.4|13273.4|0
1646690590000|2022-03-07 22:03:10|13277.4|13272.4|13276.3|13271.3|13277.4|13272.4|13276.3|13271.3|0
1646690600000|2022-03-07 22:03:20|13276.4|13271.4|13277.4|13272.4|13277.6|13272.6|13276.4|13271.4|0
1646690610000|2022-03-07 22:03:30|13278.6|13273.6|13277.1|13272.1|13278.6|13273.6|13277|13272|0
1646690620000|2022-03-07 22:03:40|13277.2|13272.2|13277.2|13272.2|13277.2|13272.2|13277.2|13272.2|0
1646690630000|2022-03-07 22:03:50|13277.8|13272.8|13277.2|13272.2|13277.8|13272.8|13277.1|13272.1|0
1646690640000|2022-03-07 22:04:00|13276.9|13271.9|13276.8|13271.8|13276.9|13271.9|13276.8|13271.8|0
1646690650000|2022-03-07 22:04:10|13276.9|13271.9|13276.3|13271.3|13276.9|13271.9|13276.2|13271.2|0
1646690660000|2022-03-07 22:04:20|13276.2|13271.2|13276.1|13271.1|13276.2|13271.2|13276.1|13271.1|0
1646690670000|2022-03-07 22:04:30|13276.2|13271.2|13276.2|13271.2|13276.2|13271.2|13276.2|13271.2|0
1646690680000|2022-03-07 22:04:40|13277.4|13272.4|13277.5|13272.5|13277.5|13272.5|13277.4|13272.4|0
1646690690000|2022-03-07 22:04:50|13277.6|13272.6|13277.6|13272.6|13277.6|13272.6|13277.6|13272.6|0
1646690700000|2022-03-07 22:05:00|13277.5|13272.5|13277.5|13272.5|13277.5|13272.5|13277.5|13272.5|0
1646690710000|2022-03-07 22:05:10|13275.3|13270.3|13274.7|13269.7|13275.3|13270.3|13274.7|13269.7|0
1646690720000|2022-03-07 22:05:20|13274.5|13269.5|13274.4|13269.4|13274.5|13269.5|13274.4|13269.4|0
1646690730000|2022-03-07 22:05:30|13274.5|13269.5|13275.4|13270.4|13275.4|13270.4|13274.5|13269.5|0
1646690740000|2022-03-07 22:05:40|13275.3|13270.3|13274.2|13269.2|13275.3|13270.3|13274.2|13269.2|0
1646690750000|2022-03-07 22:05:50|13274.6|13269.6|13273.7|13268.7|13275.1|13270.1|13273.6|13268.6|0
1646690760000|2022-03-07 22:06:00|13273.1|13268.1|13273.4|13268.4|13273.6|13268.6|13273.1|13268.1|0
1646690780000|2022-03-07 22:06:20|13272.9|13267.9|13272.9|13267.9|13272.9|13267.9|13272.9|13267.9|0
1646690790000|2022-03-07 22:06:30|13273.1|13268.1|13273.1|13268.1|13273.1|13268.1|13273.1|13268.1|0
1646690800000|2022-03-07 22:06:40|13273|13268|13273.5|13268.5|13273.5|13268.5|13273|13268|0
1646690820000|2022-03-07 22:07:00|13272.4|13267.4|13272.4|13267.4|13272.4|13267.4|13272.4|13267.4|0
1646690830000|2022-03-07 22:07:10|13273|13268|13272.9|13267.9|13273|13268|13272.9|13267.9|0
1646690840000|2022-03-07 22:07:20|13273.1|13268.1|13273.1|13268.1|13273.1|13268.1|13273|13268|0
1646690850000|2022-03-07 22:07:30|13273.5|13268.5|13273.2|13268.2|13273.5|13268.5|13273.2|13268.2|0
1646690860000|2022-03-07 22:07:40|13272.9|13267.9|13274|13269|13274|13269|13272.6|13267.6|0
1646690890000|2022-03-07 22:08:10|13273.9|13268.9|13274|13269|13274|13269|13273.9|13268.9|0
1646690900000|2022-03-07 22:08:20|13274.1|13269.1|13274.1|13269.1|13274.1|13269.1|13274.1|13269.1|0
1646690910000|2022-03-07 22:08:30|13274.4|13269.4|13275.5|13270.5|13275.6|13270.6|13274.4|13269.4|0
1646690930000|2022-03-07 22:08:50|13275.6|13270.6|13275.6|13270.6|13275.6|13270.6|13275.6|13270.6|0
1646690950000|2022-03-07 22:09:10|13275.5|13270.5|13274.9|13269.9|13275.5|13270.5|13274.5|13269.5|0
1646690960000|2022-03-07 22:09:20|13275.9|13270.9|13275.2|13270.2|13275.9|13270.9|13275.2|13270.2|0
1646690980000|2022-03-07 22:09:40|13275.1|13270.1|13275.3|13270.3|13275.3|13270.3|13275.1|13270.1|0
1646690990000|2022-03-07 22:09:50|13275.4|13270.4|13275.2|13270.2|13275.4|13270.4|13275.2|13270.2|0
1646691000000|2022-03-07 22:10:00|13275.4|13270.4|13275.4|13270.4|13275.5|13270.5|13275.4|13270.4|0
1646691010000|2022-03-07 22:10:10|13275.6|13270.6|13275.6|13270.6|13275.6|13270.6|13275.1|13270.1|0
1646691020000|2022-03-07 22:10:20|13275.5|13270.5|13276|13271|13276.1|13271.1|13275.5|13270.5|0
1646691030000|2022-03-07 22:10:30|13275.1|13270.1|13276|13271|13276.2|13271.2|13275.1|13270.1|0
1646691040000|2022-03-07 22:10:40|13276.2|13271.2|13276.6|13271.6|13276.6|13271.6|13276.2|13271.2|0
1646691050000|2022-03-07 22:10:50|13276.9|13271.9|13276.9|13271.9|13276.9|13271.9|13276.9|13271.9|0
1646691060000|2022-03-07 22:11:00|13277|13272|13276.9|13271.9|13277.1|13272.1|13276.9|13271.9|0
1646691070000|2022-03-07 22:11:10|13277|13272|13276.8|13271.8|13277|13272|13276.8|13271.8|0
1646691080000|2022-03-07 22:11:20|13276.3|13271.3|13276.6|13271.6|13276.9|13271.9|13276.2|13271.2|0
1646691090000|2022-03-07 22:11:30|13276.7|13271.7|13276.7|13271.7|13276.7|13271.7|13276.7|13271.7|0
1646691100000|2022-03-07 22:11:40|13276.3|13271.3|13276.3|13271.3|13276.3|13271.3|13276.3|13271.3|0
1646691130000|2022-03-07 22:12:10|13276.4|13271.4|13276.1|13271.1|13276.4|13271.4|13276.1|13271.1|0
1646691140000|2022-03-07 22:12:20|13277.5|13272.5|13277.5|13272.5|13277.5|13272.5|13277.5|13272.5|0
1646691150000|2022-03-07 22:12:30|13277.6|13272.6|13277.6|13272.6|13277.6|13272.6|13277.6|13272.6|0
1646691160000|2022-03-07 22:12:40|13277.7|13272.7|13277.8|13272.8|13277.9|13272.9|13277.7|13272.7|0
1646691170000|2022-03-07 22:12:50|13277.6|13272.6|13277.6|13272.6|13277.6|13272.6|13277.6|13272.6|0
1646691190000|2022-03-07 22:13:10|13277.5|13272.5|13278|13273|13278|13273|13277.5|13272.5|0
1646691200000|2022-03-07 22:13:20|13278.1|13273.1|13277.5|13272.5|13278.1|13273.1|13277.3|13272.3|0
1646691210000|2022-03-07 22:13:30|13277.2|13272.2|13277.2|13272.2|13277.2|13272.2|13277.2|13272.2|0
1646691220000|2022-03-07 22:13:40|13277.1|13272.1|13277.1|13272.1|13277.1|13272.1|13277.1|13272.1|0
1646691230000|2022-03-07 22:13:50|13277.4|13272.4|13277.4|13272.4|13277.4|13272.4|13277.4|13272.4|0
1646691250000|2022-03-07 22:14:10|13277.6|13272.6|13277.6|13272.6|13277.6|13272.6|13277.6|13272.6|0
1646691260000|2022-03-07 22:14:20|13277.4|13272.4|13277.4|13272.4|13277.4|13272.4|13277.4|13272.4|0
1646691270000|2022-03-07 22:14:30|13277.2|13272.2|13277.4|13272.4|13277.4|13272.4|13277.2|13272.2|0
1646691310000|2022-03-07 22:15:10|13277.5|13272.5|13277.2|13272.2|13277.5|13272.5|13277.2|13272.2|0
1646691320000|2022-03-07 22:15:20|13276.4|13271.4|13276.1|13271.1|13276.4|13271.4|13276.1|13271.1|0
1646691360000|2022-03-07 22:16:00|13275.8|13270.8|13276.3|13271.3|13276.5|13271.5|13275.8|13270.8|0
1646691380000|2022-03-07 22:16:20|13276.5|13271.5|13276.5|13271.5|13276.5|13271.5|13276.5|13271.5|0
1646691390000|2022-03-07 22:16:30|13276.3|13271.3|13276.6|13271.6|13276.6|13271.6|13276.3|13271.3|0
1646691410000|2022-03-07 22:16:50|13276.5|13271.5|13276.5|13271.5|13276.5|13271.5|13276.5|13271.5|0
1646691420000|2022-03-07 22:17:00|13276.4|13271.4|13276.5|13271.5|13276.5|13271.5|13276.4|13271.4|0
1646691430000|2022-03-07 22:17:10|13277.2|13272.2|13277.2|13272.2|13277.2|13272.2|13277.2|13272.2|0
1646691440000|2022-03-07 22:17:20|13277.3|13272.3|13277.1|13272.1|13277.3|13272.3|13276.5|13271.5|0
1646691470000|2022-03-07 22:17:50|13277.3|13272.3|13277.7|13272.7|13277.7|13272.7|13277|13272|0
1646691480000|2022-03-07 22:18:00|13277.5|13272.5|13277.7|13272.7|13277.7|13272.7|13277.5|13272.5|0
1646691490000|2022-03-07 22:18:10|13277.4|13272.4|13277.4|13272.4|13277.4|13272.4|13277.4|13272.4|0
1646691500000|2022-03-07 22:18:20|13277.1|13272.1|13277.3|13272.3|13277.3|13272.3|13277.1|13272.1|0
1646691510000|2022-03-07 22:18:30|13277.4|13272.4|13277.5|13272.5|13277.7|13272.7|13277.4|13272.4|0
1646691520000|2022-03-07 22:18:40|13277.1|13272.1|13277.1|13272.1|13277.1|13272.1|13277.1|13272.1|0
1646691530000|2022-03-07 22:18:50|13277.3|13272.3|13277.4|13272.4|13277.4|13272.4|13277.3|13272.3|0
1646691550000|2022-03-07 22:19:10|13277.1|13272.1|13277.1|13272.1|13277.1|13272.1|13276.8|13271.8|0
1646691570000|2022-03-07 22:19:30|13277.3|13272.3|13277.2|13272.2|13277.3|13272.3|13277.1|13272.1|0
1646691580000|2022-03-07 22:19:40|13277.1|13272.1|13277.5|13272.5|13277.5|13272.5|13277.1|13272.1|0
1646691590000|2022-03-07 22:19:50|13277.4|13272.4|13277.5|13272.5|13277.5|13272.5|13277.4|13272.4|0
1646691600000|2022-03-07 22:20:00|13277.6|13272.6|13277.6|13272.6|13277.6|13272.6|13277.6|13272.6|0
1646691610000|2022-03-07 22:20:10|13277.9|13272.9|13277.6|13272.6|13277.9|13272.9|13277.6|13272.6|0
1646691620000|2022-03-07 22:20:20|13276.4|13271.4|13276.2|13271.2|13276.4|13271.4|13276.2|13271.2|0
1646691630000|2022-03-07 22:20:30|13275.5|13270.5|13276.9|13271.9|13277.1|13272.1|13275.5|13270.5|0
1646691650000|2022-03-07 22:20:50|13274.7|13269.7|13274.7|13269.7|13274.7|13269.7|13274.7|13269.7|0
1646691660000|2022-03-07 22:21:00|13276.1|13271.1|13276.1|13271.1|13276.1|13271.1|13276.1|13271.1|0
1646691670000|2022-03-07 22:21:10|13274.6|13269.6|13275.3|13270.3|13275.3|13270.3|13274.6|13269.6|0
1646691690000|2022-03-07 22:21:30|13275.8|13270.8|13275.8|13270.8|13275.8|13270.8|13275.8|13270.8|0
1646691700000|2022-03-07 22:21:40|13275.4|13270.4|13274.9|13269.9|13275.4|13270.4|13274.9|13269.9|0
1646691710000|2022-03-07 22:21:50|13275.1|13270.1|13275.5|13270.5|13275.5|13270.5|13275|13270|0
1646691720000|2022-03-07 22:22:00|13274.7|13269.7|13274.5|13269.5|13274.7|13269.7|13274.5|13269.5|0
1646691730000|2022-03-07 22:22:10|13274.3|13269.3|13275.3|13270.3|13275.4|13270.4|13274.2|13269.2|0
1646691740000|2022-03-07 22:22:20|13275.4|13270.4|13275.5|13270.5|13275.5|13270.5|13275.4|13270.4|0
1646691750000|2022-03-07 22:22:30|13274.7|13269.7|13274.7|13269.7|13274.7|13269.7|13274.7|13269.7|0
1646691760000|2022-03-07 22:22:40|13274.6|13269.6|13274.5|13269.5|13274.6|13269.6|13274.5|13269.5|0
1646691770000|2022-03-07 22:22:50|13274.4|13269.4|13274.4|13269.4|13274.4|13269.4|13274.4|13269.4|0
1646691780000|2022-03-07 22:23:00|13274.5|13269.5|13275.3|13270.3|13275.3|13270.3|13274.5|13269.5|0
1646691790000|2022-03-07 22:23:10|13275.8|13270.8|13275.8|13270.8|13275.8|13270.8|13275.8|13270.8|0
1646691830000|2022-03-07 22:23:50|13277.2|13272.2|13277|13272|13277.2|13272.2|13276.9|13271.9|0
1646691840000|2022-03-07 22:24:00|13276|13271|13275.9|13270.9|13276|13271|13275.9|13270.9|0
1646691850000|2022-03-07 22:24:10|13275.7|13270.7|13275.9|13270.9|13276.1|13271.1|13275.7|13270.7|0
1646691860000|2022-03-07 22:24:20|13275.4|13270.4|13275.9|13270.9|13276.1|13271.1|13275.4|13270.4|0
1646691870000|2022-03-07 22:24:30|13275.5|13270.5|13275.5|13270.5|13275.9|13270.9|13275.3|13270.3|0
1646691880000|2022-03-07 22:24:40|13275.7|13270.7|13275.7|13270.7|13275.7|13270.7|13275.7|13270.7|0
1646691890000|2022-03-07 22:24:50|13275.5|13270.5|13275.7|13270.7|13275.7|13270.7|13275.2|13270.2|0
1646691900000|2022-03-07 22:25:00|13275.6|13270.6|13275.6|13270.6|13275.6|13270.6|13275.6|13270.6|0
1646691920000|2022-03-07 22:25:20|13275.5|13270.5|13275.2|13270.2|13275.5|13270.5|13275.2|13270.2|0
1646691940000|2022-03-07 22:25:40|13275.4|13270.4|13275.4|13270.4|13275.4|13270.4|13275.4|13270.4|0
1646691950000|2022-03-07 22:25:50|13275.5|13270.5|13275.1|13270.1|13275.5|13270.5|13275.1|13270.1|0
1646691960000|2022-03-07 22:26:00|13275|13270|13275|13270|13275.1|13270.1|13275|13270|0
1646691970000|2022-03-07 22:26:10|13274.9|13269.9|13274.9|13269.9|13275|13270|13274.9|13269.9|0
1646691980000|2022-03-07 22:26:20|13275|13270|13275.1|13270.1|13275.1|13270.1|13275|13270|0
1646691990000|2022-03-07 22:26:30|13275|13270|13275.1|13270.1|13275.1|13270.1|13275|13270|0
1646692030000|2022-03-07 22:27:10|13275.3|13270.3|13275.3|13270.3|13275.3|13270.3|13275.3|13270.3|0
1646692040000|2022-03-07 22:27:20|13275.4|13270.4|13275.4|13270.4|13275.4|13270.4|13275.4|13270.4|0
1646692050000|2022-03-07 22:27:30|13275.3|13270.3|13275.3|13270.3|13275.3|13270.3|13275.3|13270.3|0
1646692060000|2022-03-07 22:27:40|13275.4|13270.4|13275.4|13270.4|13275.4|13270.4|13275.3|13270.3|0
1646692070000|2022-03-07 22:27:50|13275.3|13270.3|13275.3|13270.3|13275.3|13270.3|13275.3|13270.3|0
1646692080000|2022-03-07 22:28:00|13275|13270|13274.9|13269.9|13275|13270|13274.9|13269.9|0
1646692090000|2022-03-07 22:28:10|13275|13270|13275.4|13270.4|13275.4|13270.4|13275|13270|0
1646692110000|2022-03-07 22:28:30|13275.5|13270.5|13276.1|13271.1|13276.1|13271.1|13275.4|13270.4|0
1646692120000|2022-03-07 22:28:40|13276.3|13271.3|13276.3|13271.3|13276.3|13271.3|13276.3|13271.3|0
1646692130000|2022-03-07 22:28:50|13276.9|13271.9|13276.8|13271.8|13276.9|13271.9|13276.8|13271.8|0
1646692140000|2022-03-07 22:29:00|13276.7|13271.7|13276.6|13271.6|13276.7|13271.7|13276.6|13271.6|0
1646692160000|2022-03-07 22:29:20|13277.1|13272.1|13277.1|13272.1|13277.1|13272.1|13277.1|13272.1|0
1646692170000|2022-03-07 22:29:30|13277.2|13272.2|13277.1|13272.1|13277.2|13272.2|13277.1|13272.1|0
1646692180000|2022-03-07 22:29:40|13276.6|13271.6|13276.5|13271.5|13276.6|13271.6|13276.5|13271.5|0
1646692190000|2022-03-07 22:29:50|13276.6|13271.6|13276.6|13271.6|13277.1|13272.1|13276.6|13271.6|0
1646692210000|2022-03-07 22:30:10|13276.7|13271.7|13276.7|13271.7|13276.7|13271.7|13276.7|13271.7|0
1646692220000|2022-03-07 22:30:20|13276.8|13271.8|13276.8|13271.8|13276.8|13271.8|13276.8|13271.8|0
1646692240000|2022-03-07 22:30:40|13276.9|13271.9|13277.4|13272.4|13277.4|13272.4|13276.9|13271.9|0
1646692260000|2022-03-07 22:31:00|13277.3|13272.3|13277.2|13272.2|13277.3|13272.3|13277.2|13272.2|0
1646692270000|2022-03-07 22:31:10|13277.1|13272.1|13277.3|13272.3|13277.3|13272.3|13277.1|13272.1|0
1646692280000|2022-03-07 22:31:20|13277.4|13272.4|13277.4|13272.4|13277.4|13272.4|13277.4|13272.4|0
1646692290000|2022-03-07 22:31:30|13277.3|13272.3|13277.4|13272.4|13277.4|13272.4|13277.3|13272.3|0
1646692300000|2022-03-07 22:31:40|13277.5|13272.5|13277.4|13272.4|13277.5|13272.5|13277.4|13272.4|0
1646692320000|2022-03-07 22:32:00|13276.6|13271.6|13276.6|13271.6|13276.8|13271.8|13276.6|13271.6|0
1646692330000|2022-03-07 22:32:10|13278|13273|13277.6|13272.6|13278|13273|13277.6|13272.6|0
1646692340000|2022-03-07 22:32:20|13276.9|13271.9|13277.6|13272.6|13277.6|13272.6|13276.9|13271.9|0
1646692350000|2022-03-07 22:32:30|13276.8|13271.8|13277.7|13272.7|13277.7|13272.7|13276.6|13271.6|0
1646692370000|2022-03-07 22:32:50|13277|13272|13276.7|13271.7|13277|13272|13276.7|13271.7|0
1646692380000|2022-03-07 22:33:00|13277.6|13272.6|13277.7|13272.7|13277.7|13272.7|13276.6|13271.6|0
1646692400000|2022-03-07 22:33:20|13277|13272|13277|13272|13277|13272|13277|13272|0
1646692410000|2022-03-07 22:33:30|13277.7|13272.7|13276.7|13271.7|13277.7|13272.7|13276.7|13271.7|0
1646692420000|2022-03-07 22:33:40|13276.9|13271.9|13277.9|13272.9|13277.9|13272.9|13276.9|13271.9|0
1646692450000|2022-03-07 22:34:10|13278.1|13273.1|13278.1|13273.1|13278.1|13273.1|13278.1|13273.1|0
1646692460000|2022-03-07 22:34:20|13277.4|13272.4|13277.4|13272.4|13277.4|13272.4|13277.4|13272.4|0
1646692470000|2022-03-07 22:34:30|13278.1|13273.1|13278.2|13273.2|13278.3|13273.3|13278.1|13273.1|0
1646692480000|2022-03-07 22:34:40|13278.3|13273.3|13278.4|13273.4|13278.4|13273.4|13278.3|13273.3|0
1646692490000|2022-03-07 22:34:50|13278.2|13273.2|13278.3|13273.3|13278.3|13273.3|13278.2|13273.2|0
1646692500000|2022-03-07 22:35:00|13278.1|13273.1|13278.1|13273.1|13278.1|13273.1|13278.1|13273.1|0
1646692510000|2022-03-07 22:35:10|13277.5|13272.5|13278|13273|13278|13273|13277.5|13272.5|0
1646692550000|2022-03-07 22:35:50|13278.5|13273.5|13278.5|13273.5|13278.5|13273.5|13278.5|13273.5|0
1646692560000|2022-03-07 22:36:00|13278.4|13273.4|13278.5|13273.5|13278.5|13273.5|13278.4|13273.4|0
1646692570000|2022-03-07 22:36:10|13278|13273|13277.5|13272.5|13278.1|13273.1|13277.5|13272.5|0
1646692590000|2022-03-07 22:36:30|13277.6|13272.6|13277.6|13272.6|13277.6|13272.6|13277.6|13272.6|0
1646692600000|2022-03-07 22:36:40|13277.7|13272.7|13277.7|13272.7|13277.7|13272.7|13277.7|13272.7|0
1646692610000|2022-03-07 22:36:50|13277.8|13272.8|13277.8|13272.8|13277.8|13272.8|13277.8|13272.8|0
1646692630000|2022-03-07 22:37:10|13277.7|13272.7|13277.7|13272.7|13277.8|13272.8|13277.6|13272.6|0
1646692640000|2022-03-07 22:37:20|13277.6|13272.6|13278.2|13273.2|13278.2|13273.2|13277.6|13272.6|0
1646692660000|2022-03-07 22:37:40|13278.1|13273.1|13278.1|13273.1|13278.1|13273.1|13278.1|13273.1|0
1646692710000|2022-03-07 22:38:30|13278|13273|13278|13273|13278|13273|13278|13273|0
1646692720000|2022-03-07 22:38:40|13277.9|13272.9|13277.9|13272.9|13277.9|13272.9|13277.9|13272.9|0
1646692730000|2022-03-07 22:38:50|13277.8|13272.8|13277.8|13272.8|13277.8|13272.8|13277.8|13272.8|0
1646692770000|2022-03-07 22:39:30|13277.9|13272.9|13277.8|13272.8|13277.9|13272.9|13277.8|13272.8|0
1646692780000|2022-03-07 22:39:40|13277.7|13272.7|13278.5|13273.5|13278.5|13273.5|13277.7|13272.7|0
1646692830000|2022-03-07 22:40:30|13278.4|13273.4|13278.4|13273.4|13278.4|13273.4|13278.4|13273.4|0
1646692880000|2022-03-07 22:41:20|13278.3|13273.3|13278.3|13273.3|13278.3|13273.3|13278.3|13273.3|0
1646692890000|2022-03-07 22:41:30|13278.2|13273.2|13278.2|13273.2|13278.2|13273.2|13278.2|13273.2|0
1646692910000|2022-03-07 22:41:50|13278|13273|13278.3|13273.3|13278.3|13273.3|13278|13273|0
1646692920000|2022-03-07 22:42:00|13278.1|13273.1|13278.2|13273.2|13278.3|13273.3|13278.1|13273.1|0
1646692930000|2022-03-07 22:42:10|13278.1|13273.1|13278.2|13273.2|13278.2|13273.2|13278.1|13273.1|0
1646692950000|2022-03-07 22:42:30|13278.5|13273.5|13278.5|13273.5|13278.5|13273.5|13278.5|13273.5|0
1646692980000|2022-03-07 22:43:00|13278|13273|13277.7|13272.7|13278.4|13273.4|13277.7|13272.7|0
1646692990000|2022-03-07 22:43:10|13278.4|13273.4|13278.5|13273.5|13278.5|13273.5|13278.4|13273.4|0
1646693000000|2022-03-07 22:43:20|13278.6|13273.6|13278.7|13273.7|13278.7|13273.7|13278.6|13273.6|0
1646693010000|2022-03-07 22:43:30|13278.9|13273.9|13278.8|13273.8|13278.9|13273.9|13278.8|13273.8|0
1646693020000|2022-03-07 22:43:40|13278.9|13273.9|13278.9|13273.9|13278.9|13273.9|13278.9|13273.9|0
1646693040000|2022-03-07 22:44:00|13278.8|13273.8|13278.4|13273.4|13278.8|13273.8|13278.4|13273.4|0
1646693050000|2022-03-07 22:44:10|13278.3|13273.3|13278.5|13273.5|13278.6|13273.6|13277.7|13272.7|0
1646693060000|2022-03-07 22:44:20|13278.4|13273.4|13278.5|13273.5|13278.5|13273.5|13277.9|13272.9|0
1646693070000|2022-03-07 22:44:30|13278.6|13273.6|13278.5|13273.5|13278.6|13273.6|13278.5|13273.5|0
1646693080000|2022-03-07 22:44:40|13278.4|13273.4|13278.4|13273.4|13278.4|13273.4|13278.4|13273.4|0
1646693090000|2022-03-07 22:44:50|13278|13273|13278.4|13273.4|13278.5|13273.5|13278|13273|0
1646693100000|2022-03-07 22:45:00|13279|13274|13279|13274|13279|13274|13279|13274|0
1646693110000|2022-03-07 22:45:10|13278.4|13273.4|13278.3|13273.3|13279|13274|13278.2|13273.2|0
1646693120000|2022-03-07 22:45:20|13278.4|13273.4|13278.4|13273.4|13278.4|13273.4|13278.4|13273.4|0
1646693140000|2022-03-07 22:45:40|13278.5|13273.5|13278.5|13273.5|13278.5|13273.5|13278.2|13273.2|0
1646693160000|2022-03-07 22:46:00|13278.3|13273.3|13278.3|13273.3|13278.3|13273.3|13278.2|13273.2|0
1646693180000|2022-03-07 22:46:20|13278.4|13273.4|13278.4|13273.4|13278.4|13273.4|13278.4|13273.4|0
1646693200000|2022-03-07 22:46:40|13278.1|13273.1|13278.4|13273.4|13278.4|13273.4|13278.1|13273.1|0
1646693210000|2022-03-07 22:46:50|13278.1|13273.1|13278.4|13273.4|13278.4|13273.4|13278|13273|0
1646693220000|2022-03-07 22:47:00|13277.8|13272.8|13277.7|13272.7|13277.8|13272.8|13277.7|13272.7|0
1646693230000|2022-03-07 22:47:10|13277.6|13272.6|13277.4|13272.4|13277.6|13272.6|13277.4|13272.4|0
1646693240000|2022-03-07 22:47:20|13277.3|13272.3|13277.2|13272.2|13277.4|13272.4|13277.2|13272.2|0
1646693250000|2022-03-07 22:47:30|13277.3|13272.3|13277.3|13272.3|13277.3|13272.3|13277.3|13272.3|0
1646693260000|2022-03-07 22:47:40|13277.5|13272.5|13277.5|13272.5|13277.5|13272.5|13277.5|13272.5|0
1646693270000|2022-03-07 22:47:50|13277.4|13272.4|13277.4|13272.4|13277.4|13272.4|13277.4|13272.4|0
1646693280000|2022-03-07 22:48:00|13277.5|13272.5|13276.4|13271.4|13277.5|13272.5|13276.3|13271.3|0
1646693290000|2022-03-07 22:48:10|13276.9|13271.9|13276.3|13271.3|13276.9|13271.9|13276.3|13271.3|0
1646693300000|2022-03-07 22:48:20|13278.5|13273.5|13277|13272|13278.5|13273.5|13276.9|13271.9|0
1646693310000|2022-03-07 22:48:30|13276.9|13271.9|13277.7|13272.7|13277.7|13272.7|13276.9|13271.9|0
1646693320000|2022-03-07 22:48:40|13278|13273|13278.6|13273.6|13278.6|13273.6|13278|13273|0
1646693340000|2022-03-07 22:49:00|13278.4|13273.4|13278|13273|13278.4|13273.4|13278|13273|0
1646693350000|2022-03-07 22:49:10|13277.4|13272.4|13276.8|13271.8|13279.2|13274.2|13276.8|13271.8|0
1646693360000|2022-03-07 22:49:20|13276.9|13271.9|13276.9|13271.9|13276.9|13271.9|13276.9|13271.9|0
1646693370000|2022-03-07 22:49:30|13277|13272|13277|13272|13277|13272|13277|13272|0
1646693380000|2022-03-07 22:49:40|13276.9|13271.9|13277|13272|13277.1|13272.1|13276.9|13271.9|0
1646693390000|2022-03-07 22:49:50|13276.9|13271.9|13276.7|13271.7|13276.9|13271.9|13276.7|13271.7|0
1646693400000|2022-03-07 22:50:00|13276.3|13271.3|13275.9|13270.9|13276.3|13271.3|13275.9|13270.9|0
1646693410000|2022-03-07 22:50:10|13275.8|13270.8|13275.8|13270.8|13275.8|13270.8|13275.8|13270.8|0
1646693450000|2022-03-07 22:50:50|13275.7|13270.7|13275.5|13270.5|13275.7|13270.7|13275.4|13270.4|0
1646693460000|2022-03-07 22:51:00|13275.4|13270.4|13275.5|13270.5|13275.5|13270.5|13275.4|13270.4|0
1646693480000|2022-03-07 22:51:20|13275.4|13270.4|13275.7|13270.7|13275.7|13270.7|13275.4|13270.4|0
1646693490000|2022-03-07 22:51:30|13275.1|13270.1|13275.1|13270.1|13275.1|13270.1|13275.1|13270.1|0
1646693500000|2022-03-07 22:51:40|13275.6|13270.6|13275.1|13270.1|13275.6|13270.6|13274.8|13269.8|0
1646693510000|2022-03-07 22:51:50|13275.2|13270.2|13275.8|13270.8|13275.8|13270.8|13275.1|13270.1|0
1646693520000|2022-03-07 22:52:00|13275.7|13270.7|13275.7|13270.7|13275.7|13270.7|13275.7|13270.7|0
1646693530000|2022-03-07 22:52:10|13275.6|13270.6|13275.6|13270.6|13275.7|13270.7|13275.6|13270.6|0
1646693540000|2022-03-07 22:52:20|13275.7|13270.7|13275.4|13270.4|13275.7|13270.7|13275.4|13270.4|0
1646693560000|2022-03-07 22:52:40|13275.3|13270.3|13275.3|13270.3|13275.3|13270.3|13275.3|13270.3|0
1646693570000|2022-03-07 22:52:50|13275.5|13270.5|13275.6|13270.6|13275.6|13270.6|13275.5|13270.5|0
1646693580000|2022-03-07 22:53:00|13275.4|13270.4|13275.3|13270.3|13275.4|13270.4|13275.3|13270.3|0
1646693620000|2022-03-07 22:53:40|13275.2|13270.2|13275.2|13270.2|13275.2|13270.2|13275.2|13270.2|0
1646693630000|2022-03-07 22:53:50|13274.9|13269.9|13274.9|13269.9|13274.9|13269.9|13274.9|13269.9|0
1646693640000|2022-03-07 22:54:00|13275|13270|13275|13270|13275|13270|13275|13270|0
1646693650000|2022-03-07 22:54:10|13274.8|13269.8|13274.8|13269.8|13274.8|13269.8|13274.8|13269.8|0
1646693660000|2022-03-07 22:54:20|13274.9|13269.9|13273.9|13268.9|13275|13270|13273.9|13268.9|0
1646693680000|2022-03-07 22:54:40|13274.3|13269.3|13273.9|13268.9|13274.3|13269.3|13273.9|13268.9|0
1646693690000|2022-03-07 22:54:50|13274.2|13269.2|13274.2|13269.2|13274.3|13269.3|13274.2|13269.2|0
1646693700000|2022-03-07 22:55:00|13273.9|13268.9|13274.3|13269.3|13274.3|13269.3|13273.9|13268.9|0
1646693710000|2022-03-07 22:55:10|13274.2|13269.2|13274.2|13269.2|13274.2|13269.2|13274.2|13269.2|0
1646693720000|2022-03-07 22:55:20|13274.4|13269.4|13274.6|13269.6|13274.6|13269.6|13274|13269|0
1646693730000|2022-03-07 22:55:30|13274.5|13269.5|13275.1|13270.1|13275.1|13270.1|13274.5|13269.5|0
1646693740000|2022-03-07 22:55:40|13274.8|13269.8|13274.8|13269.8|13274.8|13269.8|13274.8|13269.8|0
1646693760000|2022-03-07 22:56:00|13274.7|13269.7|13274.8|13269.8|13274.8|13269.8|13274.7|13269.7|0
1646693780000|2022-03-07 22:56:20|13274.7|13269.7|13274.7|13269.7|13274.7|13269.7|13274.7|13269.7|0
1646693830000|2022-03-07 22:57:10|13274.8|13269.8|13274.5|13269.5|13274.8|13269.8|13274.5|13269.5|0
1646693860000|2022-03-07 22:57:40|13274.2|13269.2|13274.2|13269.2|13274.2|13269.2|13274.2|13269.2|0
1646693870000|2022-03-07 22:57:50|13274.3|13269.3|13274.3|13269.3|13274.3|13269.3|13274.3|13269.3|0
1646693880000|2022-03-07 22:58:00|13274.4|13269.4|13274.4|13269.4|13274.4|13269.4|13274.4|13269.4|0
1646693890000|2022-03-07 22:58:10|13274.1|13269.1|13274.4|13269.4|13274.8|13269.8|13274.1|13269.1|0
1646693900000|2022-03-07 22:58:20|13274.3|13269.3|13273.2|13268.2|13274.3|13269.3|13272.8|13267.8|0
1646693910000|2022-03-07 22:58:30|13274.1|13269.1|13274.4|13269.4|13274.4|13269.4|13274.1|13269.1|0
1646693920000|2022-03-07 22:58:40|13274.5|13269.5|13273.8|13268.8|13274.5|13269.5|13273.8|13268.8|0
1646693930000|2022-03-07 22:58:50|13274.4|13269.4|13274.4|13269.4|13274.4|13269.4|13274.4|13269.4|0
1646693940000|2022-03-07 22:59:00|13274.5|13269.5|13274.5|13269.5|13274.5|13269.5|13274.5|13269.5|0
1646693950000|2022-03-07 22:59:10|13273.9|13268.9|13273.9|13268.9|13273.9|13268.9|13273.9|13268.9|0
1646693960000|2022-03-07 22:59:20|13273.5|13268.5|13274.2|13269.2|13274.2|13269.2|13273.5|13268.5|0
1646693970000|2022-03-07 22:59:30|13274.1|13269.1|13274.6|13269.6|13274.6|13269.6|13274.1|13269.1|0
1646693980000|2022-03-07 22:59:40|13274.9|13269.9|13274.9|13269.9|13274.9|13269.9|13274.9|13269.9|0
1646693990000|2022-03-07 22:59:50|13274.7|13269.7|13275.4|13270.4|13275.4|13270.4|13273.6|13268.6|0
1646694000000|2022-03-07 23:00:00|13274.3|13272.3|13263.6|13261.6|13276.3|13274.3|13256.8|13254.8|212
1646694010000|2022-03-07 23:00:10|13263.2|13261.2|13265.2|13263.2|13270|13268|13257.1|13255.1|207
1646694020000|2022-03-07 23:00:20|13265.3|13263.3|13278.2|13276.2|13278.7|13276.7|13265.1|13263.1|99
1646694030000|2022-03-07 23:00:30|13277.7|13275.7|13277|13275|13277.8|13275.8|13273.1|13271.1|46
1646694040000|2022-03-07 23:00:40|13276.7|13274.7|13276.3|13274.3|13277.6|13275.6|13275.1|13273.1|35
1646694050000|2022-03-07 23:00:50|13276.2|13274.2|13276.5|13274.5|13278.3|13276.3|13275.7|13273.7|46
1646694060000|2022-03-07 23:01:00|13275.7|13273.7|13279|13277|13279|13277|13275.5|13273.5|35
1646694070000|2022-03-07 23:01:10|13279.1|13277.1|13283.5|13281.5|13283.5|13281.5|13279.1|13277.1|60
1646694080000|2022-03-07 23:01:20|13283.3|13281.3|13277.2|13275.2|13284.6|13282.6|13275.3|13273.3|47
1646694090000|2022-03-07 23:01:30|13276.3|13274.3|13278.3|13276.3|13280.3|13278.3|13276.3|13274.3|15
1646694100000|2022-03-07 23:01:40|13278.5|13276.5|13277|13275|13280.1|13278.1|13275.8|13273.8|25
1646694110000|2022-03-07 23:01:50|13276.5|13274.5|13277.1|13275.1|13278|13276|13273.8|13271.8|28
1646694120000|2022-03-07 23:02:00|13277.2|13275.2|13282.1|13280.1|13282.1|13280.1|13277.2|13275.2|26
1646694130000|2022-03-07 23:02:10|13281.7|13279.7|13281.8|13279.8|13284.3|13282.3|13281.6|13279.6|32
1646694140000|2022-03-07 23:02:20|13281.3|13279.3|13280|13278|13281.3|13279.3|13278.3|13276.3|14
1646694150000|2022-03-07 23:02:30|13280.3|13278.3|13282.3|13280.3|13283.1|13281.1|13280.2|13278.2|12
1646694160000|2022-03-07 23:02:40|13282.6|13280.6|13284.7|13282.7|13286.5|13284.5|13282.6|13280.6|28
1646694170000|2022-03-07 23:02:50|13284.2|13282.2|13285.7|13283.7|13287.5|13285.5|13284.1|13282.1|50
1646694180000|2022-03-07 23:03:00|13285.8|13283.8|13285.3|13283.3|13286.2|13284.2|13285.1|13283.1|26
1646694190000|2022-03-07 23:03:10|13285.1|13283.1|13287.3|13285.3|13287.5|13285.5|13285.1|13283.1|22
1646694200000|2022-03-07 23:03:20|13287.2|13285.2|13289|13287|13290.2|13288.2|13287.2|13285.2|41
1646694210000|2022-03-07 23:03:30|13288.8|13286.8|13290.2|13288.2|13291.5|13289.5|13288|13286|67
1646694220000|2022-03-07 23:03:40|13290.5|13288.5|13290.8|13288.8|13291.7|13289.7|13290.5|13288.5|45
1646694230000|2022-03-07 23:03:50|13291.1|13289.1|13288.1|13286.1|13291.1|13289.1|13287.6|13285.6|38
1646694240000|2022-03-07 23:04:00|13287.8|13285.8|13289.1|13287.1|13289.3|13287.3|13285.8|13283.8|56
1646694250000|2022-03-07 23:04:10|13289.3|13287.3|13281.8|13279.8|13289.5|13287.5|13280|13278|93
1646694260000|2022-03-07 23:04:20|13281.7|13279.7|13287.6|13285.6|13288.1|13286.1|13281.5|13279.5|11
1646694270000|2022-03-07 23:04:30|13289|13287|13285.6|13283.6|13289|13287|13285.1|13283.1|23
1646694280000|2022-03-07 23:04:40|13285.8|13283.8|13280.8|13278.8|13285.8|13283.8|13280|13278|29
1646694290000|2022-03-07 23:04:50|13281|13279|13276.3|13274.3|13281.5|13279.5|13276.3|13274.3|25
1646694300000|2022-03-07 23:05:00|13276.2|13274.2|13276.3|13274.3|13279|13277|13274.7|13272.7|33
1646694310000|2022-03-07 23:05:10|13276.5|13274.5|13277.5|13275.5|13277.5|13275.5|13274.7|13272.7|32
1646694320000|2022-03-07 23:05:20|13278|13276|13275.8|13273.8|13278.7|13276.7|13271.8|13269.8|43
1646694330000|2022-03-07 23:05:30|13275.7|13273.7|13275.3|13273.3|13278.1|13276.1|13274.3|13272.3|31
1646694340000|2022-03-07 23:05:40|13275.2|13273.2|13273.2|13271.2|13276|13274|13272.3|13270.3|16
1646694350000|2022-03-07 23:05:50|13272|13270|13273.3|13271.3|13273.3|13271.3|13271.6|13269.6|33
1646694360000|2022-03-07 23:06:00|13272.7|13270.7|13272.7|13270.7|13273.2|13271.2|13272.7|13270.7|10
1646694370000|2022-03-07 23:06:10|13272.6|13270.6|13273.1|13271.1|13273.2|13271.2|13272.3|13270.3|7
1646694380000|2022-03-07 23:06:20|13273.2|13271.2|13273.1|13271.1|13273.3|13271.3|13273|13271|9
1646694390000|2022-03-07 23:06:30|13273.2|13271.2|13269.2|13267.2|13273.7|13271.7|13269.2|13267.2|73
1646694400000|2022-03-07 23:06:40|13269.3|13267.3|13269.6|13267.6|13270.6|13268.6|13269.2|13267.2|15
1646694410000|2022-03-07 23:06:50|13269.3|13267.3|13270.2|13268.2|13270.7|13268.7|13268.1|13266.1|22
1646694420000|2022-03-07 23:07:00|13270.5|13268.5|13271.1|13269.1|13271.1|13269.1|13269.8|13267.8|20
1646694430000|2022-03-07 23:07:10|13271.2|13269.2|13270.8|13268.8|13271.3|13269.3|13270|13268|7
1646694440000|2022-03-07 23:07:20|13270.7|13268.7|13269.1|13267.1|13271.1|13269.1|13268.6|13266.6|20
1646694450000|2022-03-07 23:07:30|13269|13267|13269|13267|13269.6|13267.6|13268.8|13266.8|2
1646694460000|2022-03-07 23:07:40|13268.8|13266.8|13268.2|13266.2|13270.2|13268.2|13268.2|13266.2|14
1646694470000|2022-03-07 23:07:50|13268.8|13266.8|13269.5|13267.5|13269.7|13267.7|13268.1|13266.1|12
1646694480000|2022-03-07 23:08:00|13269.6|13267.6|13269.2|13267.2|13270.1|13268.1|13268.8|13266.8|13
1646694490000|2022-03-07 23:08:10|13269|13267|13270.1|13268.1|13270.1|13268.1|13265.7|13263.7|64
1646694500000|2022-03-07 23:08:20|13270.2|13268.2|13270.3|13268.3|13270.6|13268.6|13269.7|13267.7|2
1646694510000|2022-03-07 23:08:30|13270.2|13268.2|13270.7|13268.7|13271.3|13269.3|13270.2|13268.2|3
1646694520000|2022-03-07 23:08:40|13271.1|13269.1|13271.5|13269.5|13272.2|13270.2|13270.8|13268.8|28
1646694530000|2022-03-07 23:08:50|13271.3|13269.3|13268.6|13266.6|13271.3|13269.3|13268.6|13266.6|17
1646694540000|2022-03-07 23:09:00|13268.8|13266.8|13269.7|13267.7|13269.7|13267.7|13268|13266|6
1646694550000|2022-03-07 23:09:10|13270.1|13268.1|13271.1|13269.1|13271.2|13269.2|13269.8|13267.8|5
1646694560000|2022-03-07 23:09:20|13272.2|13270.2|13277.1|13275.1|13277.1|13275.1|13272.1|13270.1|75
1646694570000|2022-03-07 23:09:30|13277|13275|13273.5|13271.5|13277|13275|13272.5|13270.5|19
1646694580000|2022-03-07 23:09:40|13273.3|13271.3|13273.6|13271.6|13273.6|13271.6|13272|13270|12
1646694590000|2022-03-07 23:09:50|13275.1|13273.1|13274.8|13272.8|13275.5|13273.5|13274.8|13272.8|19
1646694600000|2022-03-07 23:10:00|13276.3|13274.3|13275.8|13273.8|13276.7|13274.7|13275.6|13273.6|31
1646694610000|2022-03-07 23:10:10|13275.6|13273.6|13277|13275|13277|13275|13275|13273|7
1646694620000|2022-03-07 23:10:20|13276.8|13274.8|13276.6|13274.6|13276.8|13274.8|13276.5|13274.5|18
1646694630000|2022-03-07 23:10:30|13276.5|13274.5|13276.1|13274.1|13276.6|13274.6|13276.1|13274.1|3
1646694640000|2022-03-07 23:10:40|13275.5|13273.5|13276.3|13274.3|13276.5|13274.5|13275|13273|16
1646694650000|2022-03-07 23:10:50|13276.1|13274.1|13274.8|13272.8|13276.2|13274.2|13274.8|13272.8|11
1646694660000|2022-03-07 23:11:00|13274.7|13272.7|13275|13273|13276|13274|13274.5|13272.5|3
1646694670000|2022-03-07 23:11:10|13275.1|13273.1|13274.3|13272.3|13276.2|13274.2|13274.3|13272.3|23
1646694680000|2022-03-07 23:11:20|13274.6|13272.6|13274|13272|13274.7|13272.7|13273.6|13271.6|8
1646694690000|2022-03-07 23:11:30|13274.2|13272.2|13274.1|13272.1|13274.7|13272.7|13274.1|13272.1|0
1646694700000|2022-03-07 23:11:40|13274.8|13272.8|13273.5|13271.5|13275.7|13273.7|13273.5|13271.5|5
1646694710000|2022-03-07 23:11:50|13273.3|13271.3|13275.6|13273.6|13275.6|13273.6|13273.1|13271.1|9
1646694720000|2022-03-07 23:12:00|13275.2|13273.2|13275.1|13273.1|13275.3|13273.3|13275.1|13273.1|4
1646694730000|2022-03-07 23:12:10|13274.6|13272.6|13273|13271|13274.6|13272.6|13272.1|13270.1|17
1646694740000|2022-03-07 23:12:20|13272.8|13270.8|13270.6|13268.6|13272.8|13270.8|13270.3|13268.3|11
1646694750000|2022-03-07 23:12:30|13271.3|13269.3|13269.6|13267.6|13271.3|13269.3|13269.1|13267.1|8
1646694760000|2022-03-07 23:12:40|13269.7|13267.7|13272|13270|13274.3|13272.3|13269.7|13267.7|9
1646694770000|2022-03-07 23:12:50|13271.8|13269.8|13274.3|13272.3|13274.3|13272.3|13270.5|13268.5|4
1646694780000|2022-03-07 23:13:00|13274.8|13272.8|13275|13273|13275.1|13273.1|13274.3|13272.3|3
1646694790000|2022-03-07 23:13:10|13275.6|13273.6|13275.8|13273.8|13276.3|13274.3|13275.6|13273.6|22
1646694800000|2022-03-07 23:13:20|13275.7|13273.7|13275|13273|13275.7|13273.7|13274.6|13272.6|10
1646694810000|2022-03-07 23:13:30|13275.1|13273.1|13276|13274|13276.7|13274.7|13274.2|13272.2|99
1646694820000|2022-03-07 23:13:40|13276.1|13274.1|13279.2|13277.2|13279.6|13277.6|13276.1|13274.1|27
1646694830000|2022-03-07 23:13:50|13279.3|13277.3|13278.1|13276.1|13279.3|13277.3|13278|13276|4
1646694840000|2022-03-07 23:14:00|13278.2|13276.2|13279.2|13277.2|13279.5|13277.5|13278.1|13276.1|3
1646694850000|2022-03-07 23:14:10|13279.3|13277.3|13277|13275|13279.3|13277.3|13276.7|13274.7|4
1646694860000|2022-03-07 23:14:20|13277.6|13275.6|13279.2|13277.2|13279.3|13277.3|13277.6|13275.6|2
1646694870000|2022-03-07 23:14:30|13278.5|13276.5|13278.6|13276.6|13279.5|13277.5|13277.5|13275.5|6
1646694880000|2022-03-07 23:14:40|13277.8|13275.8|13277.6|13275.6|13278.6|13276.6|13277.5|13275.5|7
1646694890000|2022-03-07 23:14:50|13278|13276|13277.8|13275.8|13278.6|13276.6|13277.7|13275.7|6
1646694900000|2022-03-07 23:15:00|13278|13276|13281.2|13279.2|13281.8|13279.8|13277.6|13275.6|31
1646694910000|2022-03-07 23:15:10|13280.3|13278.3|13279.8|13277.8|13280.6|13278.6|13279.8|13277.8|15
1646694920000|2022-03-07 23:15:20|13280|13278|13280|13278|13280.1|13278.1|13279.5|13277.5|1
1646694930000|2022-03-07 23:15:30|13279.6|13277.6|13278.5|13276.5|13280|13278|13278.5|13276.5|4
1646694940000|2022-03-07 23:15:40|13278.2|13276.2|13279.5|13277.5|13279.5|13277.5|13277.3|13275.3|5
1646694950000|2022-03-07 23:15:50|13279|13277|13279|13277|13279|13277|13279|13277|1
1646694960000|2022-03-07 23:16:00|13278.8|13276.8|13277.7|13275.7|13278.8|13276.8|13276.6|13274.6|5
1646694970000|2022-03-07 23:16:10|13277.6|13275.6|13279.2|13277.2|13279.5|13277.5|13277.2|13275.2|13
1646694980000|2022-03-07 23:16:20|13279.3|13277.3|13279.1|13277.1|13279.5|13277.5|13278.6|13276.6|2
1646694990000|2022-03-07 23:16:30|13277.6|13275.6|13277.8|13275.8|13277.8|13275.8|13277.5|13275.5|2
1646695000000|2022-03-07 23:16:40|13277.6|13275.6|13276.5|13274.5|13278|13276|13276.5|13274.5|11
1646695010000|2022-03-07 23:16:50|13277.2|13275.2|13278.7|13276.7|13278.7|13276.7|13276.3|13274.3|4
1646695020000|2022-03-07 23:17:00|13278.5|13276.5|13277.1|13275.1|13278.5|13276.5|13277.1|13275.1|3
1646695030000|2022-03-07 23:17:10|13277|13275|13280.1|13278.1|13280.2|13278.2|13276.7|13274.7|17
1646695040000|2022-03-07 23:17:20|13280|13278|13281.2|13279.2|13281.2|13279.2|13278.6|13276.6|8
1646695050000|2022-03-07 23:17:30|13281|13279|13280.2|13278.2|13281.8|13279.8|13280|13278|36
1646695060000|2022-03-07 23:17:40|13280.5|13278.5|13280.6|13278.6|13281|13279|13280.3|13278.3|1
1646695070000|2022-03-07 23:17:50|13281.6|13279.6|13277.2|13275.2|13281.8|13279.8|13276.7|13274.7|35
1646695080000|2022-03-07 23:18:00|13277.3|13275.3|13275.8|13273.8|13277.8|13275.8|13275.8|13273.8|7
1646695090000|2022-03-07 23:18:10|13275.2|13273.2|13277.7|13275.7|13277.7|13275.7|13274.7|13272.7|15
1646695100000|2022-03-07 23:18:20|13277.3|13275.3|13276.2|13274.2|13277.6|13275.6|13276|13274|4
1646695110000|2022-03-07 23:18:30|13276.3|13274.3|13277.7|13275.7|13277.7|13275.7|13275.7|13273.7|28
1646695120000|2022-03-07 23:18:40|13277.5|13275.5|13278|13276|13278.3|13276.3|13277.5|13275.5|5
1646695130000|2022-03-07 23:18:50|13278.5|13276.5|13278.3|13276.3|13278.5|13276.5|13277.2|13275.2|12
1646695140000|2022-03-07 23:19:00|13277.1|13275.1|13277.5|13275.5|13277.7|13275.7|13276.6|13274.6|13
1646695150000|2022-03-07 23:19:10|13277.7|13275.7|13277.7|13275.7|13277.7|13275.7|13276.8|13274.8|3
1646695160000|2022-03-07 23:19:20|13278.1|13276.1|13278.2|13276.2|13278.7|13276.7|13278|13276|6
1646695170000|2022-03-07 23:19:30|13278.3|13276.3|13276.7|13274.7|13278.6|13276.6|13276.5|13274.5|6
1646695180000|2022-03-07 23:19:40|13276.6|13274.6|13278.1|13276.1|13278.2|13276.2|13276.6|13274.6|10
1646695190000|2022-03-07 23:19:50|13278.2|13276.2|13280.5|13278.5|13281|13279|13278|13276|16
1646695200000|2022-03-07 23:20:00|13280.6|13278.6|13282|13280|13282.2|13280.2|13280.6|13278.6|91
1646695210000|2022-03-07 23:20:10|13280.5|13278.5|13281.1|13279.1|13281.8|13279.8|13280.1|13278.1|45
1646695220000|2022-03-07 23:20:20|13281.7|13279.7|13281.3|13279.3|13281.7|13279.7|13279.7|13277.7|13
1646695230000|2022-03-07 23:20:30|13281.2|13279.2|13283.1|13281.1|13283.2|13281.2|13281.1|13279.1|29
1646695240000|2022-03-07 23:20:40|13283.3|13281.3|13284|13282|13284.1|13282.1|13283.2|13281.2|10
1646695250000|2022-03-07 23:20:50|13284.3|13282.3|13283.3|13281.3|13284.6|13282.6|13280.6|13278.6|10
1646695260000|2022-03-07 23:21:00|13284|13282|13284.6|13282.6|13285.2|13283.2|13283.3|13281.3|29
1646695270000|2022-03-07 23:21:10|13284.2|13282.2|13285.2|13283.2|13285.2|13283.2|13283.8|13281.8|11
1646695280000|2022-03-07 23:21:20|13285.1|13283.1|13284.8|13282.8|13286.2|13284.2|13284.8|13282.8|36
1646695290000|2022-03-07 23:21:30|13285|13283|13284.6|13282.6|13286|13284|13284|13282|12
1646695300000|2022-03-07 23:21:40|13284.7|13282.7|13284.2|13282.2|13285.1|13283.1|13283.2|13281.2|15
1646695310000|2022-03-07 23:21:50|13284.3|13282.3|13284|13282|13285.7|13283.7|13284|13282|15
1646695320000|2022-03-07 23:22:00|13284.2|13282.2|13284.1|13282.1|13284.2|13282.2|13283.1|13281.1|10
1646695330000|2022-03-07 23:22:10|13284|13282|13285|13283|13286.7|13284.7|13284|13282|19
1646695340000|2022-03-07 23:22:20|13284.8|13282.8|13286.5|13284.5|13286.5|13284.5|13284.3|13282.3|7
1646695350000|2022-03-07 23:22:30|13286.3|13284.3|13287.3|13285.3|13287.6|13285.6|13285.2|13283.2|27
1646695360000|2022-03-07 23:22:40|13288.2|13286.2|13289.1|13287.1|13289.2|13287.2|13286.6|13284.6|15
1646695370000|2022-03-07 23:22:50|13289.2|13287.2|13289.3|13287.3|13290.3|13288.3|13287.7|13285.7|29
1646695380000|2022-03-07 23:23:00|13289.6|13287.6|13290.3|13288.3|13290.7|13288.7|13288.7|13286.7|29
1646695390000|2022-03-07 23:23:10|13290.5|13288.5|13290.2|13288.2|13291.8|13289.8|13289.3|13287.3|34
1646695400000|2022-03-07 23:23:20|13290.8|13288.8|13288.5|13286.5|13290.8|13288.8|13287.7|13285.7|11
1646695410000|2022-03-07 23:23:30|13288.3|13286.3|13287.7|13285.7|13288.5|13286.5|13287.5|13285.5|22
1646695420000|2022-03-07 23:23:40|13287.8|13285.8|13288|13286|13288|13286|13287.1|13285.1|25
1646695430000|2022-03-07 23:23:50|13288.1|13286.1|13287.8|13285.8|13290|13288|13287.5|13285.5|12
1646695440000|2022-03-07 23:24:00|13288|13286|13288.1|13286.1|13288.7|13286.7|13287.7|13285.7|1
1646695450000|2022-03-07 23:24:10|13289.2|13287.2|13288.5|13286.5|13289.5|13287.5|13287.6|13285.6|9
1646695460000|2022-03-07 23:24:20|13289.1|13287.1|13288.6|13286.6|13289.6|13287.6|13288.2|13286.2|10
1646695470000|2022-03-07 23:24:30|13288.7|13286.7|13286.6|13284.6|13288.7|13286.7|13286.6|13284.6|11
1646695480000|2022-03-07 23:24:40|13286.5|13284.5|13286.3|13284.3|13288|13286|13285.8|13283.8|6
1646695490000|2022-03-07 23:24:50|13286.5|13284.5|13286.8|13284.8|13286.8|13284.8|13284.7|13282.7|12
1646695500000|2022-03-07 23:25:00|13287|13285|13284|13282|13287|13285|13283.8|13281.8|9
1646695510000|2022-03-07 23:25:10|13285|13283|13287.3|13285.3|13287.3|13285.3|13284.5|13282.5|8
1646695520000|2022-03-07 23:25:20|13287.2|13285.2|13288.6|13286.6|13289.2|13287.2|13285.8|13283.8|9
1646695530000|2022-03-07 23:25:30|13288.5|13286.5|13289.3|13287.3|13289.7|13287.7|13288.2|13286.2|9
1646695540000|2022-03-07 23:25:40|13289|13287|13288.7|13286.7|13290.1|13288.1|13288.3|13286.3|12
1646695550000|2022-03-07 23:25:50|13288.6|13286.6|13288.1|13286.1|13288.7|13286.7|13287.8|13285.8|2
1646695560000|2022-03-07 23:26:00|13288.7|13286.7|13286.2|13284.2|13288.7|13286.7|13284.5|13282.5|12
1646695570000|2022-03-07 23:26:10|13285.1|13283.1|13283.3|13281.3|13285.7|13283.7|13283.3|13281.3|10
1646695580000|2022-03-07 23:26:20|13284|13282|13283.5|13281.5|13284.2|13282.2|13283|13281|7
1646695590000|2022-03-07 23:26:30|13283.6|13281.6|13284.1|13282.1|13284.3|13282.3|13283.6|13281.6|3
1646695600000|2022-03-07 23:26:40|13284.5|13282.5|13284.3|13282.3|13284.8|13282.8|13281.6|13279.6|33
1646695610000|2022-03-07 23:26:50|13284.2|13282.2|13285.6|13283.6|13285.6|13283.6|13284|13282|5
1646695620000|2022-03-07 23:27:00|13286.3|13284.3|13287|13285|13287.6|13285.6|13285.7|13283.7|10
1646695630000|2022-03-07 23:27:10|13287.1|13285.1|13285|13283|13288.3|13286.3|13285|13283|21
1646695640000|2022-03-07 23:27:20|13285.1|13283.1|13283|13281|13286|13284|13282.2|13280.2|8
1646695650000|2022-03-07 23:27:30|13282.7|13280.7|13283.1|13281.1|13284.3|13282.3|13282.6|13280.6|6
1646695660000|2022-03-07 23:27:40|13283.2|13281.2|13284|13282|13284.2|13282.2|13282.8|13280.8|4
1646695670000|2022-03-07 23:27:50|13283.7|13281.7|13285.6|13283.6|13285.6|13283.6|13283.7|13281.7|8
1646695680000|2022-03-07 23:28:00|13286.5|13284.5|13286.5|13284.5|13286.6|13284.6|13286|13284|9
1646695690000|2022-03-07 23:28:10|13286.3|13284.3|13286.7|13284.7|13286.8|13284.8|13285.5|13283.5|5
1646695700000|2022-03-07 23:28:20|13286.3|13284.3|13287.3|13285.3|13287.5|13285.5|13285.7|13283.7|7
1646695710000|2022-03-07 23:28:30|13288|13286|13285.3|13283.3|13288|13286|13284|13282|9
1646695720000|2022-03-07 23:28:40|13285.5|13283.5|13285.6|13283.6|13286.5|13284.5|13284.3|13282.3|18
1646695730000|2022-03-07 23:28:50|13286.2|13284.2|13285.7|13283.7|13286.2|13284.2|13285|13283|12
1646695740000|2022-03-07 23:29:00|13285.8|13283.8|13284|13282|13285.8|13283.8|13283.6|13281.6|11
1646695750000|2022-03-07 23:29:10|13283.8|13281.8|13282.6|13280.6|13283.8|13281.8|13281.3|13279.3|12
1646695760000|2022-03-07 23:29:20|13282.7|13280.7|13281.7|13279.7|13283.7|13281.7|13281.3|13279.3|29
1646695770000|2022-03-07 23:29:30|13281.6|13279.6|13282.8|13280.8|13282.8|13280.8|13281.2|13279.2|22
1646695780000|2022-03-07 23:29:40|13282.7|13280.7|13282.8|13280.8|13283.5|13281.5|13282.2|13280.2|4
1646695790000|2022-03-07 23:29:50|13282.7|13280.7|13282.3|13280.3|13282.8|13280.8|13282.1|13280.1|0
1646695800000|2022-03-07 23:30:00|13281.3|13279.3|13280.7|13278.7|13282.5|13280.5|13279.5|13277.5|60
1646695810000|2022-03-07 23:30:10|13281|13279|13280.1|13278.1|13282|13280|13280.1|13278.1|22
1646695820000|2022-03-07 23:30:20|13280|13278|13280.7|13278.7|13281|13279|13279.7|13277.7|10
1646695830000|2022-03-07 23:30:30|13280.6|13278.6|13278.3|13276.3|13280.6|13278.6|13278.2|13276.2|11
1646695840000|2022-03-07 23:30:40|13278.5|13276.5|13280|13278|13280|13278|13278.5|13276.5|6
1646695850000|2022-03-07 23:30:50|13279.8|13277.8|13279.3|13277.3|13280|13278|13278.3|13276.3|15
1646695860000|2022-03-07 23:31:00|13279.5|13277.5|13272.7|13270.7|13280.7|13278.7|13272|13270|77
1646695870000|2022-03-07 23:31:10|13272.6|13270.6|13271.3|13269.3|13272.6|13270.6|13270.8|13268.8|34
1646695880000|2022-03-07 23:31:20|13271.2|13269.2|13272.3|13270.3|13272.3|13270.3|13268.6|13266.6|78
1646695890000|2022-03-07 23:31:30|13272.2|13270.2|13267.3|13265.3|13272.6|13270.6|13264.5|13262.5|36
1646695900000|2022-03-07 23:31:40|13267.2|13265.2|13265|13263|13270.1|13268.1|13264.6|13262.6|53
1646695910000|2022-03-07 23:31:50|13264.8|13262.8|13264.7|13262.7|13266|13264|13264|13262|36
1646695920000|2022-03-07 23:32:00|13267.6|13265.6|13269.2|13267.2|13271.2|13269.2|13266.1|13264.1|37
1646695930000|2022-03-07 23:32:10|13269.3|13267.3|13269.1|13267.1|13271.7|13269.7|13268.5|13266.5|19
1646695940000|2022-03-07 23:32:20|13269.2|13267.2|13269.2|13267.2|13270.7|13268.7|13268.8|13266.8|11
1646695950000|2022-03-07 23:32:30|13268.7|13266.7|13265.5|13263.5|13270.5|13268.5|13265.5|13263.5|18
1646695960000|2022-03-07 23:32:40|13265.6|13263.6|13269.6|13267.6|13269.6|13267.6|13265.6|13263.6|11
1646695970000|2022-03-07 23:32:50|13269.7|13267.7|13263.5|13261.5|13269.7|13267.7|13257.1|13255.1|207
1646695980000|2022-03-07 23:33:00|13263.6|13261.6|13263.8|13261.8|13265.5|13263.5|13263.6|13261.6|15
1646695990000|2022-03-07 23:33:10|13263.7|13261.7|13266.6|13264.6|13268|13266|13263.7|13261.7|25
1646696000000|2022-03-07 23:33:20|13266.1|13264.1|13265.8|13263.8|13267.3|13265.3|13265.8|13263.8|12
1646696010000|2022-03-07 23:33:30|13266.8|13264.8|13265|13263|13268.2|13266.2|13264.8|13262.8|19
1646696020000|2022-03-07 23:33:40|13265.3|13263.3|13263.2|13261.2|13266|13264|13263.1|13261.1|28
1646696030000|2022-03-07 23:33:50|13263.1|13261.1|13266|13264|13266|13264|13262.8|13260.8|24
1646696040000|2022-03-07 23:34:00|13265.8|13263.8|13267.2|13265.2|13268.6|13266.6|13265.2|13263.2|25
1646696050000|2022-03-07 23:34:10|13267.1|13265.1|13267.1|13265.1|13267.8|13265.8|13266.7|13264.7|0
1646696060000|2022-03-07 23:34:20|13267|13265|13264.8|13262.8|13267.2|13265.2|13263|13261|26
1646696070000|2022-03-07 23:34:30|13264.7|13262.7|13263.8|13261.8|13265.5|13263.5|13263.5|13261.5|15
1646696080000|2022-03-07 23:34:40|13264|13262|13266.5|13264.5|13267.5|13265.5|13264|13262|14
1646696090000|2022-03-07 23:34:50|13266.8|13264.8|13264.5|13262.5|13266.8|13264.8|13264.5|13262.5|4
1646696100000|2022-03-07 23:35:00|13265.1|13263.1|13268.1|13266.1|13269.2|13267.2|13264.5|13262.5|18
1646696110000|2022-03-07 23:35:10|13268.2|13266.2|13271|13269|13272|13270|13268.2|13266.2|25
1646696120000|2022-03-07 23:35:20|13271.1|13269.1|13269.6|13267.6|13272.1|13270.1|13269.6|13267.6|20
1646696130000|2022-03-07 23:35:30|13269.1|13267.1|13270|13268|13270.7|13268.7|13269.1|13267.1|4
1646696140000|2022-03-07 23:35:40|13269.7|13267.7|13272.3|13270.3|13273|13271|13269.2|13267.2|15
1646696150000|2022-03-07 23:35:50|13272.5|13270.5|13273.2|13271.2|13273.6|13271.6|13271.5|13269.5|8
1646696160000|2022-03-07 23:36:00|13273.6|13271.6|13272|13270|13274.5|13272.5|13272|13270|19
1646696170000|2022-03-07 23:36:10|13271.8|13269.8|13272.8|13270.8|13272.8|13270.8|13271.8|13269.8|0
1646696180000|2022-03-07 23:36:20|13272.7|13270.7|13272.1|13270.1|13272.8|13270.8|13272.1|13270.1|15
1646696190000|2022-03-07 23:36:30|13271.8|13269.8|13271.7|13269.7|13272.1|13270.1|13271.6|13269.6|3
1646696200000|2022-03-07 23:36:40|13272.3|13270.3|13274.3|13272.3|13274.5|13272.5|13272.2|13270.2|6
1646696210000|2022-03-07 23:36:50|13273.8|13271.8|13272|13270|13274|13272|13271.5|13269.5|19
1646696220000|2022-03-07 23:37:00|13272.2|13270.2|13272|13270|13273.1|13271.1|13271.7|13269.7|2
1646696230000|2022-03-07 23:37:10|13272.5|13270.5|13273.6|13271.6|13273.6|13271.6|13272.5|13270.5|5
1646696240000|2022-03-07 23:37:20|13273.7|13271.7|13272.8|13270.8|13273.8|13271.8|13271.8|13269.8|0
1646696250000|2022-03-07 23:37:30|13273|13271|13273.6|13271.6|13273.7|13271.7|13273|13271|4
1646696260000|2022-03-07 23:37:40|13274|13272|13274.3|13272.3|13274.3|13272.3|13273.2|13271.2|11
1646696270000|2022-03-07 23:37:50|13274.5|13272.5|13272.3|13270.3|13275.2|13273.2|13272.3|13270.3|19
1646696280000|2022-03-07 23:38:00|13272.5|13270.5|13272.6|13270.6|13274|13272|13272.2|13270.2|4
1646696290000|2022-03-07 23:38:10|13272.7|13270.7|13273.1|13271.1|13273.3|13271.3|13272|13270|5
1646696300000|2022-03-07 23:38:20|13273.2|13271.2|13272.1|13270.1|13273.5|13271.5|13272|13270|5
1646696310000|2022-03-07 23:38:30|13272|13270|13271.3|13269.3|13272.1|13270.1|13270|13268|7
1646696320000|2022-03-07 23:38:40|13271.2|13269.2|13271.5|13269.5|13271.7|13269.7|13270.7|13268.7|6
1646696330000|2022-03-07 23:38:50|13271.3|13269.3|13272.5|13270.5|13272.7|13270.7|13271.3|13269.3|6
1646696340000|2022-03-07 23:39:00|13273|13271|13273.2|13271.2|13273.2|13271.2|13272.5|13270.5|2
1646696350000|2022-03-07 23:39:10|13273.1|13271.1|13274.6|13272.6|13274.6|13272.6|13273.1|13271.1|13
1646696360000|2022-03-07 23:39:20|13274.8|13272.8|13273.6|13271.6|13274.8|13272.8|13273.6|13271.6|9
1646696370000|2022-03-07 23:39:30|13273.7|13271.7|13272.2|13270.2|13274|13272|13272.2|13270.2|23
1646696380000|2022-03-07 23:39:40|13272.3|13270.3|13272.3|13270.3|13272.8|13270.8|13271.8|13269.8|1
1646696390000|2022-03-07 23:39:50|13272.2|13270.2|13272|13270|13272.2|13270.2|13271.8|13269.8|0
1646696400000|2022-03-07 23:40:00|13271.8|13269.8|13270.6|13268.6|13271.8|13269.8|13270.6|13268.6|11
1646696410000|2022-03-07 23:40:10|13270.5|13268.5|13270.6|13268.6|13270.8|13268.8|13269.8|13267.8|5
1646696420000|2022-03-07 23:40:20|13270.5|13268.5|13269.3|13267.3|13270.6|13268.6|13269.1|13267.1|10
1646696430000|2022-03-07 23:40:30|13269.5|13267.5|13270.3|13268.3|13270.3|13268.3|13269.3|13267.3|4
1646696440000|2022-03-07 23:40:40|13270.6|13268.6|13272.6|13270.6|13273.5|13271.5|13270.5|13268.5|6
1646696450000|2022-03-07 23:40:50|13272.5|13270.5|13273.2|13271.2|13273.5|13271.5|13272|13270|4
1646696460000|2022-03-07 23:41:00|13273.1|13271.1|13272.1|13270.1|13273.1|13271.1|13271.7|13269.7|1
1646696470000|2022-03-07 23:41:10|13272|13270|13274.2|13272.2|13274.6|13272.6|13272|13270|15
1646696480000|2022-03-07 23:41:20|13274.3|13272.3|13273.5|13271.5|13274.3|13272.3|13273.1|13271.1|4
1646696490000|2022-03-07 23:41:30|13273.3|13271.3|13273.1|13271.1|13274.1|13272.1|13273.1|13271.1|12
1646696500000|2022-03-07 23:41:40|13273.2|13271.2|13274.5|13272.5|13274.7|13272.7|13273.1|13271.1|7
1646696510000|2022-03-07 23:41:50|13274.3|13272.3|13273.6|13271.6|13274.6|13272.6|13273.5|13271.5|0
1646696520000|2022-03-07 23:42:00|13273.5|13271.5|13272.3|13270.3|13274.6|13272.6|13272|13270|37
1646696530000|2022-03-07 23:42:10|13272.5|13270.5|13273.2|13271.2|13274.6|13272.6|13271.2|13269.2|8
1646696540000|2022-03-07 23:42:20|13273|13271|13273.6|13271.6|13273.8|13271.8|13273|13271|4
1646696550000|2022-03-07 23:42:30|13273.7|13271.7|13273.5|13271.5|13273.7|13271.7|13273.3|13271.3|0
1646696560000|2022-03-07 23:42:40|13273.1|13271.1|13271.5|13269.5|13273.2|13271.2|13271.5|13269.5|9
1646696570000|2022-03-07 23:42:50|13271.6|13269.6|13271.1|13269.1|13272.6|13270.6|13270.7|13268.7|12
1646696580000|2022-03-07 23:43:00|13271.8|13269.8|13270.8|13268.8|13271.8|13269.8|13270.6|13268.6|19
1646696590000|2022-03-07 23:43:10|13270.7|13268.7|13272.8|13270.8|13273|13271|13270.7|13268.7|13
1646696600000|2022-03-07 23:43:20|13273|13271|13274.7|13272.7|13274.7|13272.7|13273|13271|9
1646696610000|2022-03-07 23:43:30|13273.8|13271.8|13272.8|13270.8|13274.7|13272.7|13272.7|13270.7|8
1646696620000|2022-03-07 23:43:40|13273|13271|13273.8|13271.8|13273.8|13271.8|13272.1|13270.1|6
1646696630000|2022-03-07 23:43:50|13274.6|13272.6|13275.2|13273.2|13275.6|13273.6|13274.6|13272.6|13
1646696640000|2022-03-07 23:44:00|13275.1|13273.1|13275.2|13273.2|13275.8|13273.8|13275|13273|3
1646696650000|2022-03-07 23:44:10|13275|13273|13275.1|13273.1|13276.1|13274.1|13274.8|13272.8|13
1646696660000|2022-03-07 23:44:20|13275.2|13273.2|13277.7|13275.7|13277.8|13275.8|13275.1|13273.1|26
1646696670000|2022-03-07 23:44:30|13277.6|13275.6|13276.2|13274.2|13278.6|13276.6|13276.1|13274.1|10
1646696680000|2022-03-07 23:44:40|13276.3|13274.3|13277.7|13275.7|13277.7|13275.7|13275.7|13273.7|35
1646696690000|2022-03-07 23:44:50|13277.8|13275.8|13278.1|13276.1|13278.6|13276.6|13277.7|13275.7|13
1646696700000|2022-03-07 23:45:00|13278.2|13276.2|13276.2|13274.2|13278.3|13276.3|13276|13274|19
1646696710000|2022-03-07 23:45:10|13277.1|13275.1|13278.1|13276.1|13278.2|13276.2|13276.2|13274.2|14
1646696720000|2022-03-07 23:45:20|13278.2|13276.2|13279.6|13277.6|13279.7|13277.7|13278.1|13276.1|30
1646696730000|2022-03-07 23:45:30|13279.7|13277.7|13278.2|13276.2|13281.6|13279.6|13276|13274|40
1646696740000|2022-03-07 23:45:40|13278.1|13276.1|13276.8|13274.8|13278.1|13276.1|13276.6|13274.6|4
1646696750000|2022-03-07 23:45:50|13277|13275|13273.6|13271.6|13277.5|13275.5|13273.6|13271.6|8
1646696760000|2022-03-07 23:46:00|13273.7|13271.7|13273.3|13271.3|13274.8|13272.8|13273.1|13271.1|13
1646696770000|2022-03-07 23:46:10|13273.5|13271.5|13275.2|13273.2|13277.2|13275.2|13273.5|13271.5|25
1646696780000|2022-03-07 23:46:20|13275|13273|13273.7|13271.7|13275|13273|13272.3|13270.3|18
1646696790000|2022-03-07 23:46:30|13273.8|13271.8|13273.3|13271.3|13273.8|13271.8|13272.6|13270.6|3
1646696800000|2022-03-07 23:46:40|13272.8|13270.8|13272.2|13270.2|13272.8|13270.8|13271.6|13269.6|11
1646696810000|2022-03-07 23:46:50|13272.6|13270.6|13271.3|13269.3|13272.6|13270.6|13271.2|13269.2|6
1646696820000|2022-03-07 23:47:00|13270.6|13268.6|13269.5|13267.5|13271|13269|13268.8|13266.8|17
1646696830000|2022-03-07 23:47:10|13269.6|13267.6|13269.7|13267.7|13271.3|13269.3|13269|13267|14
1646696840000|2022-03-07 23:47:20|13269.8|13267.8|13269.8|13267.8|13270.1|13268.1|13269.1|13267.1|1
1646696850000|2022-03-07 23:47:30|13269.7|13267.7|13269|13267|13270.6|13268.6|13269|13267|8
1646696860000|2022-03-07 23:47:40|13269.1|13267.1|13268.7|13266.7|13269.5|13267.5|13268.6|13266.6|4
1646696870000|2022-03-07 23:47:50|13268.6|13266.6|13266.6|13264.6|13268.6|13266.6|13266.1|13264.1|22
1646696880000|2022-03-07 23:48:00|13266.7|13264.7|13269.1|13267.1|13269.3|13267.3|13266.7|13264.7|7
1646696890000|2022-03-07 23:48:10|13269.2|13267.2|13270.1|13268.1|13270.5|13268.5|13269.2|13267.2|2
1646696900000|2022-03-07 23:48:20|13270.6|13268.6|13270|13268|13271|13269|13268.8|13266.8|15
1646696910000|2022-03-07 23:48:30|13270.6|13268.6|13268.8|13266.8|13270.6|13268.6|13268.7|13266.7|8
1646696920000|2022-03-07 23:48:40|13268.7|13266.7|13267.8|13265.8|13268.7|13266.7|13267.5|13265.5|10
1646696930000|2022-03-07 23:48:50|13268|13266|13267.8|13265.8|13268.5|13266.5|13266.5|13264.5|2
1646696940000|2022-03-07 23:49:00|13268|13266|13270.7|13268.7|13270.7|13268.7|13268|13266|12
1646696950000|2022-03-07 23:49:10|13270.3|13268.3|13271.1|13269.1|13272|13270|13270.3|13268.3|7
1646696960000|2022-03-07 23:49:20|13271|13269|13271.3|13269.3|13272.5|13270.5|13270.7|13268.7|9
1646696970000|2022-03-07 23:49:30|13271.5|13269.5|13271.3|13269.3|13271.5|13269.5|13270.7|13268.7|5
1646696980000|2022-03-07 23:49:40|13271.5|13269.5|13269.1|13267.1|13271.5|13269.5|13269.1|13267.1|22
1646696990000|2022-03-07 23:49:50|13269.3|13267.3|13270.1|13268.1|13270.7|13268.7|13269.3|13267.3|3
1646697000000|2022-03-07 23:50:00|13270.2|13268.2|13270.6|13268.6|13272.3|13270.3|13269.6|13267.6|28
1646697010000|2022-03-07 23:50:10|13271.1|13269.1|13271.1|13269.1|13271.8|13269.8|13270.6|13268.6|3
1646697020000|2022-03-07 23:50:20|13271|13269|13272.8|13270.8|13273|13271|13270.5|13268.5|8
1646697030000|2022-03-07 23:50:30|13273|13271|13276.2|13274.2|13276.2|13274.2|13272.5|13270.5|14
1646697040000|2022-03-07 23:50:40|13275.6|13273.6|13274.5|13272.5|13276|13274|13274.2|13272.2|14
1646697600000|2022-03-08 00:00:00|13272.2|13270.2|13280|13278|13280.5|13278.5|13271.3|13269.3|82
1646697610000|2022-03-08 00:00:10|13280.1|13278.1|13275.5|13273.5|13281.6|13279.6|13275.3|13273.3|32
1646697620000|2022-03-08 00:00:20|13275.6|13273.6|13274.5|13272.5|13275.6|13273.6|13274.3|13272.3|5
1646697630000|2022-03-08 00:00:30|13274.6|13272.6|13280.5|13278.5|13280.6|13278.6|13274.3|13272.3|31
1646697640000|2022-03-08 00:00:40|13280.6|13278.6|13280.7|13278.7|13282.7|13280.7|13280.1|13278.1|25
1646697650000|2022-03-08 00:00:50|13280.6|13278.6|13279.7|13277.7|13280.6|13278.6|13279.2|13277.2|26
1646697660000|2022-03-08 00:01:00|13279.6|13277.6|13276.7|13274.7|13280.8|13278.8|13276.7|13274.7|24
1646697670000|2022-03-08 00:01:10|13277.3|13275.3|13279.5|13277.5|13280.3|13278.3|13277.2|13275.2|13
1646697680000|2022-03-08 00:01:20|13279.8|13277.8|13280.6|13278.6|13280.7|13278.7|13279|13277|19
1646697690000|2022-03-08 00:01:30|13280.7|13278.7|13279.3|13277.3|13281.5|13279.5|13278.6|13276.6|1
1646697700000|2022-03-08 00:01:40|13279.2|13277.2|13276.2|13274.2|13280.1|13278.1|13275.8|13273.8|12
1646697710000|2022-03-08 00:01:50|13276.3|13274.3|13272.5|13270.5|13276.6|13274.6|13272.5|13270.5|17
1646697720000|2022-03-08 00:02:00|13272.6|13270.6|13271.1|13269.1|13273|13271|13271.1|13269.1|30
1646697730000|2022-03-08 00:02:10|13270.8|13268.8|13274|13272|13274.3|13272.3|13270.5|13268.5|12
1646697740000|2022-03-08 00:02:20|13272.6|13270.6|13275.1|13273.1|13275.1|13273.1|13272.6|13270.6|12
1646697750000|2022-03-08 00:02:30|13275|13273|13275.1|13273.1|13279.2|13277.2|13274.8|13272.8|12
1646697760000|2022-03-08 00:02:40|13275.2|13273.2|13273.3|13271.3|13276.7|13274.7|13272.8|13270.8|16
1646697770000|2022-03-08 00:02:50|13273.6|13271.6|13276.7|13274.7|13277.1|13275.1|13273.6|13271.6|13
1646697780000|2022-03-08 00:03:00|13276.6|13274.6|13277.8|13275.8|13279|13277|13274.2|13272.2|14
1646697790000|2022-03-08 00:03:10|13277.7|13275.7|13277.8|13275.8|13278.5|13276.5|13276|13274|12
1646697800000|2022-03-08 00:03:20|13278.3|13276.3|13279|13277|13279.5|13277.5|13277.7|13275.7|6
1646697810000|2022-03-08 00:03:30|13279.2|13277.2|13273.6|13271.6|13279.2|13277.2|13273.3|13271.3|68
1646697820000|2022-03-08 00:03:40|13273.7|13271.7|13275.1|13273.1|13275.2|13273.2|13273.7|13271.7|4
1646697830000|2022-03-08 00:03:50|13275|13273|13270.7|13268.7|13275|13273|13270.5|13268.5|27
1646697840000|2022-03-08 00:04:00|13270.8|13268.8|13269.8|13267.8|13271.8|13269.8|13269.3|13267.3|27
1646697850000|2022-03-08 00:04:10|13270|13268|13268.7|13266.7|13270.5|13268.5|13266.8|13264.8|34
1646697860000|2022-03-08 00:04:20|13268.8|13266.8|13269.3|13267.3|13269.8|13267.8|13267.8|13265.8|24
1646697870000|2022-03-08 00:04:30|13269|13267|13268.2|13266.2|13269.7|13267.7|13267.6|13265.6|19
1646697880000|2022-03-08 00:04:40|13268.5|13266.5|13270|13268|13270|13268|13268.5|13266.5|2
1646697890000|2022-03-08 00:04:50|13270.8|13268.8|13273.3|13271.3|13273.3|13271.3|13270.5|13268.5|11
1646697900000|2022-03-08 00:05:00|13273.2|13271.2|13274.6|13272.6|13274.8|13272.8|13271|13269|10
1646697910000|2022-03-08 00:05:10|13274.2|13272.2|13273.5|13271.5|13275|13273|13273.5|13271.5|8
1646697920000|2022-03-08 00:05:20|13273.3|13271.3|13271.5|13269.5|13274.1|13272.1|13270.5|13268.5|19
1646697930000|2022-03-08 00:05:30|13271.6|13269.6|13271.3|13269.3|13271.7|13269.7|13268.7|13266.7|9
1646697940000|2022-03-08 00:05:40|13271|13269|13274.1|13272.1|13274.1|13272.1|13270.8|13268.8|1
1646697950000|2022-03-08 00:05:50|13274|13272|13273.5|13271.5|13274.6|13272.6|13272.8|13270.8|7
1646697960000|2022-03-08 00:06:00|13273.3|13271.3|13276.7|13274.7|13277|13275|13272.5|13270.5|24
1646697970000|2022-03-08 00:06:10|13276.3|13274.3|13277.8|13275.8|13277.8|13275.8|13276.3|13274.3|13
1646697980000|2022-03-08 00:06:20|13277.2|13275.2|13277.8|13275.8|13278.6|13276.6|13277|13275|14
1646697990000|2022-03-08 00:06:30|13277.7|13275.7|13277.7|13275.7|13278.2|13276.2|13277.2|13275.2|2
1646698000000|2022-03-08 00:06:40|13277.6|13275.6|13278.8|13276.8|13279.6|13277.6|13277.2|13275.2|18
1646698010000|2022-03-08 00:06:50|13277.7|13275.7|13280|13278|13280.2|13278.2|13277.5|13275.5|14
1646698020000|2022-03-08 00:07:00|13280.1|13278.1|13280|13278|13280.3|13278.3|13279.1|13277.1|8
1646698030000|2022-03-08 00:07:10|13280.1|13278.1|13279.1|13277.1|13280.2|13278.2|13279.1|13277.1|9
1646698040000|2022-03-08 00:07:20|13279.3|13277.3|13280|13278|13280.3|13278.3|13278.5|13276.5|27
1646698050000|2022-03-08 00:07:30|13280.1|13278.1|13280.8|13278.8|13280.8|13278.8|13279.5|13277.5|15
1646698060000|2022-03-08 00:07:40|13280.7|13278.7|13278.2|13276.2|13280.7|13278.7|13278.2|13276.2|8
1646698070000|2022-03-08 00:07:50|13278.1|13276.1|13278|13276|13279.1|13277.1|13276.1|13274.1|11
1646698080000|2022-03-08 00:08:00|13278.1|13276.1|13279.1|13277.1|13280.6|13278.6|13278.1|13276.1|6
1646698090000|2022-03-08 00:08:10|13279.2|13277.2|13279.8|13277.8|13280|13278|13279|13277|1
1646698100000|2022-03-08 00:08:20|13279.7|13277.7|13279.6|13277.6|13280.6|13278.6|13278.6|13276.6|2
1646698110000|2022-03-08 00:08:30|13279.5|13277.5|13278.5|13276.5|13279.5|13277.5|13277.8|13275.8|11
1646698120000|2022-03-08 00:08:40|13277.6|13275.6|13277.5|13275.5|13278.2|13276.2|13275.8|13273.8|10
1646698130000|2022-03-08 00:08:50|13277.6|13275.6|13276.6|13274.6|13277.6|13275.6|13276.1|13274.1|4
1646698140000|2022-03-08 00:09:00|13276.5|13274.5|13276.7|13274.7|13277.2|13275.2|13275.1|13273.1|10
1646698150000|2022-03-08 00:09:10|13276.8|13274.8|13276.8|13274.8|13278|13276|13276.3|13274.3|1
1646698160000|2022-03-08 00:09:20|13277|13275|13277.7|13275.7|13277.7|13275.7|13276.7|13274.7|5
1646698170000|2022-03-08 00:09:30|13277.6|13275.6|13277.3|13275.3|13278.1|13276.1|13276.7|13274.7|11
1646698180000|2022-03-08 00:09:40|13277.5|13275.5|13283.3|13281.3|13283.3|13281.3|13277.5|13275.5|28
1646698190000|2022-03-08 00:09:50|13283.1|13281.1|13283.1|13281.1|13283.7|13281.7|13281.3|13279.3|18
1646698200000|2022-03-08 00:10:00|13283|13281|13280.3|13278.3|13283|13281|13279.5|13277.5|6
1646698210000|2022-03-08 00:10:10|13280.2|13278.2|13276.5|13274.5|13280.2|13278.2|13275.3|13273.3|18
1646698220000|2022-03-08 00:10:20|13276.3|13274.3|13275|13273|13276.3|13274.3|13273.8|13271.8|22
1646698230000|2022-03-08 00:10:30|13274.6|13272.6|13276.5|13274.5|13277.1|13275.1|13274.6|13272.6|3
1646698240000|2022-03-08 00:10:40|13276.6|13274.6|13276.6|13274.6|13278.5|13276.5|13275.8|13273.8|2
1646698250000|2022-03-08 00:10:50|13276.7|13274.7|13276.2|13274.2|13277.3|13275.3|13275.8|13273.8|3
1646698260000|2022-03-08 00:11:00|13276.3|13274.3|13277.2|13275.2|13277.8|13275.8|13276.3|13274.3|4
1646698270000|2022-03-08 00:11:10|13276.1|13274.1|13276.3|13274.3|13276.7|13274.7|13274.3|13272.3|9
1646698280000|2022-03-08 00:11:20|13276.2|13274.2|13275.3|13273.3|13277.2|13275.2|13274.6|13272.6|1
1646698290000|2022-03-08 00:11:30|13275.5|13273.5|13272.1|13270.1|13275.8|13273.8|13272.1|13270.1|12
1646698300000|2022-03-08 00:11:40|13272|13270|13274.5|13272.5|13274.5|13272.5|13271.3|13269.3|19
1646698310000|2022-03-08 00:11:50|13274.3|13272.3|13278.1|13276.1|13278.1|13276.1|13273.6|13271.6|13
1646698320000|2022-03-08 00:12:00|13277.8|13275.8|13273.1|13271.1|13277.8|13275.8|13271.8|13269.8|15
1646698330000|2022-03-08 00:12:10|13273|13271|13273.1|13271.1|13274.1|13272.1|13271.2|13269.2|21
1646698340000|2022-03-08 00:12:20|13273.2|13271.2|13273.1|13271.1|13273.3|13271.3|13272.8|13270.8|5
1646698350000|2022-03-08 00:12:30|13272.7|13270.7|13273|13271|13273.6|13271.6|13272.2|13270.2|20
1646698360000|2022-03-08 00:12:40|13272.8|13270.8|13272.5|13270.5|13272.8|13270.8|13271.5|13269.5|55
1646698370000|2022-03-08 00:12:50|13272.3|13270.3|13271.3|13269.3|13272.3|13270.3|13271.2|13269.2|5
1646698380000|2022-03-08 00:13:00|13271.5|13269.5|13274.2|13272.2|13275.6|13273.6|13271.5|13269.5|18
1646698390000|2022-03-08 00:13:10|13274.3|13272.3|13274.3|13272.3|13275.1|13273.1|13274.1|13272.1|3
1646698400000|2022-03-08 00:13:20|13274.2|13272.2|13274.3|13272.3|13275.5|13273.5|13273.6|13271.6|1
1646698410000|2022-03-08 00:13:30|13274.2|13272.2|13275.3|13273.3|13275.3|13273.3|13274|13272|12
1646698420000|2022-03-08 00:13:40|13275|13273|13276.6|13274.6|13277.3|13275.3|13275|13273|22
1646698430000|2022-03-08 00:13:50|13276.5|13274.5|13276.7|13274.7|13277.3|13275.3|13276.5|13274.5|3
1646698440000|2022-03-08 00:14:00|13276.8|13274.8|13277.5|13275.5|13277.7|13275.7|13276.8|13274.8|3
1646698450000|2022-03-08 00:14:10|13277.6|13275.6|13277.7|13275.7|13277.7|13275.7|13276.5|13274.5|8
1646698460000|2022-03-08 00:14:20|13278.2|13276.2|13278.5|13276.5|13280.2|13278.2|13278.2|13276.2|12
1646698470000|2022-03-08 00:14:30|13278.2|13276.2|13276.3|13274.3|13279.1|13277.1|13276.3|13274.3|5
1646698480000|2022-03-08 00:14:40|13276.2|13274.2|13279.1|13277.1|13279.1|13277.1|13276.2|13274.2|2
1646698490000|2022-03-08 00:14:50|13279|13277|13276.7|13274.7|13279|13277|13276.6|13274.6|2
1646698500000|2022-03-08 00:15:00|13276.8|13274.8|13277.5|13275.5|13279.7|13277.7|13276.8|13274.8|13
1646698510000|2022-03-08 00:15:10|13277.6|13275.6|13276.3|13274.3|13278.2|13276.2|13276.3|13274.3|9
1646698520000|2022-03-08 00:15:20|13276.5|13274.5|13278.3|13276.3|13278.3|13276.3|13275.1|13273.1|5
1646698530000|2022-03-08 00:15:30|13278.1|13276.1|13280.8|13278.8|13281.1|13279.1|13278.1|13276.1|13
1646698540000|2022-03-08 00:15:40|13281|13279|13281.8|13279.8|13282.8|13280.8|13281|13279|19
1646698550000|2022-03-08 00:15:50|13282|13280|13283.2|13281.2|13284.2|13282.2|13282|13280|36
1646698560000|2022-03-08 00:16:00|13283.3|13281.3|13284.7|13282.7|13286.8|13284.8|13283.3|13281.3|53
1646698570000|2022-03-08 00:16:10|13285.1|13283.1|13286|13284|13286|13284|13284.3|13282.3|20
1646698580000|2022-03-08 00:16:20|13285.8|13283.8|13285.7|13283.7|13286.1|13284.1|13284.8|13282.8|17
1646698590000|2022-03-08 00:16:30|13285.8|13283.8|13285|13283|13286.6|13284.6|13285|13283|21
1646698600000|2022-03-08 00:16:40|13284.8|13282.8|13284.2|13282.2|13285|13283|13283.5|13281.5|9
1646698610000|2022-03-08 00:16:50|13284.3|13282.3|13283.5|13281.5|13285.2|13283.2|13282.6|13280.6|24
1646698620000|2022-03-08 00:17:00|13283.3|13281.3|13285.1|13283.1|13285.1|13283.1|13283|13281|7
1646698630000|2022-03-08 00:17:10|13285.2|13283.2|13286|13284|13286.5|13284.5|13285.1|13283.1|10
1646698640000|2022-03-08 00:17:20|13286.5|13284.5|13286|13284|13287|13285|13285.8|13283.8|24
1646698650000|2022-03-08 00:17:30|13285.8|13283.8|13284.2|13282.2|13286.1|13284.1|13283|13281|8
1646698660000|2022-03-08 00:17:40|13283.8|13281.8|13285.2|13283.2|13285.8|13283.8|13283.8|13281.8|7
1646698670000|2022-03-08 00:17:50|13285.3|13283.3|13285.2|13283.2|13286.2|13284.2|13284.7|13282.7|2
1646698680000|2022-03-08 00:18:00|13285.3|13283.3|13286|13284|13286.2|13284.2|13283.8|13281.8|11
1646698690000|2022-03-08 00:18:10|13286.1|13284.1|13290.2|13288.2|13290.6|13288.6|13286.1|13284.1|60
1646698700000|2022-03-08 00:18:20|13290.3|13288.3|13291.3|13289.3|13292.7|13290.7|13289.5|13287.5|77
1646698710000|2022-03-08 00:18:30|13291.2|13289.2|13292.8|13290.8|13294|13292|13291.2|13289.2|14
1646698720000|2022-03-08 00:18:40|13292.1|13290.1|13295.6|13293.6|13296.2|13294.2|13291.3|13289.3|37
1646698730000|2022-03-08 00:18:50|13295.5|13293.5|13295.8|13293.8|13297.5|13295.5|13293.3|13291.3|158
1646698740000|2022-03-08 00:19:00|13295.6|13293.6|13297.1|13295.1|13297.2|13295.2|13294.3|13292.3|38
1646698750000|2022-03-08 00:19:10|13297.2|13295.2|13304|13302|13304.1|13302.1|13297.2|13295.2|98
1646698760000|2022-03-08 00:19:20|13303.8|13301.8|13298.1|13296.1|13304.1|13302.1|13298|13296|39
1646698770000|2022-03-08 00:19:30|13298|13296|13297.6|13295.6|13299.2|13297.2|13296.7|13294.7|52
1646698780000|2022-03-08 00:19:40|13298.1|13296.1|13297.6|13295.6|13298.1|13296.1|13295.1|13293.1|17
1646698790000|2022-03-08 00:19:50|13297.7|13295.7|13299|13297|13300.5|13298.5|13297.7|13295.7|22
1646698800000|2022-03-08 00:20:00|13299.1|13297.1|13298|13296|13301.5|13299.5|13297.5|13295.5|26
1646698810000|2022-03-08 00:20:10|13298.1|13296.1|13295.1|13293.1|13298.3|13296.3|13294.7|13292.7|10
1646698820000|2022-03-08 00:20:20|13294.8|13292.8|13295.5|13293.5|13296.6|13294.6|13294.6|13292.6|6
1646698830000|2022-03-08 00:20:30|13295.3|13293.3|13295.5|13293.5|13296|13294|13294.6|13292.6|14
1646698840000|2022-03-08 00:20:40|13295.3|13293.3|13295.1|13293.1|13296|13294|13294.8|13292.8|12
1646698850000|2022-03-08 00:20:50|13295|13293|13293.1|13291.1|13295.2|13293.2|13292.6|13290.6|18
1646698860000|2022-03-08 00:21:00|13293|13291|13298|13296|13298.3|13296.3|13292.8|13290.8|37
1646698870000|2022-03-08 00:21:10|13297.7|13295.7|13299.3|13297.3|13300.1|13298.1|13297.6|13295.6|16
1646698880000|2022-03-08 00:21:20|13299.5|13297.5|13297.7|13295.7|13300.2|13298.2|13297.7|13295.7|46
1646698890000|2022-03-08 00:21:30|13298.1|13296.1|13299.7|13297.7|13300.7|13298.7|13298.1|13296.1|25
1646698900000|2022-03-08 00:21:40|13300.2|13298.2|13298.1|13296.1|13300.2|13298.2|13298|13296|12
1646698910000|2022-03-08 00:21:50|13298|13296|13302.1|13300.1|13302.2|13300.2|13298|13296|44
1646698920000|2022-03-08 00:22:00|13302.2|13300.2|13300|13298|13302.2|13300.2|13299.8|13297.8|16
1646698930000|2022-03-08 00:22:10|13300.1|13298.1|13300.1|13298.1|13301.2|13299.2|13299.3|13297.3|13
1646698940000|2022-03-08 00:22:20|13300|13298|13304.7|13302.7|13304.7|13302.7|13299.5|13297.5|37
1646698950000|2022-03-08 00:22:30|13304.8|13302.8|13308.6|13306.6|13308.7|13306.7|13304.5|13302.5|94
1646698960000|2022-03-08 00:22:40|13308.7|13306.7|13308|13306|13309.3|13307.3|13306.8|13304.8|48
1646698970000|2022-03-08 00:22:50|13308.2|13306.2|13309.1|13307.1|13314.3|13312.3|13307.7|13305.7|132
1646698980000|2022-03-08 00:23:00|13309|13307|13305.5|13303.5|13309.6|13307.6|13305.3|13303.3|24
1646698990000|2022-03-08 00:23:10|13305.8|13303.8|13306.1|13304.1|13309|13307|13303.7|13301.7|103
1646699000000|2022-03-08 00:23:20|13306.3|13304.3|13304.5|13302.5|13306.3|13304.3|13303.3|13301.3|21
1646699010000|2022-03-08 00:23:30|13304.6|13302.6|13307.6|13305.6|13308.1|13306.1|13304.6|13302.6|27
1646699020000|2022-03-08 00:23:40|13307.7|13305.7|13306.2|13304.2|13307.7|13305.7|13306|13304|5
1646699030000|2022-03-08 00:23:50|13306.1|13304.1|13309.7|13307.7|13309.7|13307.7|13305|13303|11
1646699040000|2022-03-08 00:24:00|13309.6|13307.6|13310.2|13308.2|13310.7|13308.7|13308.6|13306.6|23
1646699050000|2022-03-08 00:24:10|13310.3|13308.3|13309|13307|13311|13309|13308.7|13306.7|13
1646699060000|2022-03-08 00:24:20|13308.8|13306.8|13308.1|13306.1|13309.5|13307.5|13307.3|13305.3|5
1646699070000|2022-03-08 00:24:30|13308.7|13306.7|13309.7|13307.7|13309.7|13307.7|13308.1|13306.1|14
1646699080000|2022-03-08 00:24:40|13309.6|13307.6|13308.2|13306.2|13309.7|13307.7|13307.8|13305.8|8
1646699090000|2022-03-08 00:24:50|13308.1|13306.1|13308.2|13306.2|13308.5|13306.5|13307.7|13305.7|5
1646699100000|2022-03-08 00:25:00|13308.3|13306.3|13308.5|13306.5|13308.5|13306.5|13306.2|13304.2|20
1646699110000|2022-03-08 00:25:10|13308.2|13306.2|13309.5|13307.5|13309.6|13307.6|13308.1|13306.1|20
1646699120000|2022-03-08 00:25:20|13308.8|13306.8|13308.5|13306.5|13309.2|13307.2|13307.5|13305.5|13
1646699130000|2022-03-08 00:25:30|13309|13307|13309.6|13307.6|13309.6|13307.6|13308.2|13306.2|15
1646699140000|2022-03-08 00:25:40|13309.3|13307.3|13308.5|13306.5|13309.8|13307.8|13308.5|13306.5|19
1646699150000|2022-03-08 00:25:50|13308.3|13306.3|13310.2|13308.2|13310.5|13308.5|13305.3|13303.3|22
1646699160000|2022-03-08 00:26:00|13310.3|13308.3|13308.8|13306.8|13310.6|13308.6|13307.8|13305.8|12
1646699170000|2022-03-08 00:26:10|13309.1|13307.1|13308.8|13306.8|13310|13308|13308|13306|19
1646699180000|2022-03-08 00:26:20|13309.1|13307.1|13307.6|13305.6|13310.5|13308.5|13307.2|13305.2|7
1646699190000|2022-03-08 00:26:30|13307.7|13305.7|13309.1|13307.1|13309.1|13307.1|13306.8|13304.8|14
1646699200000|2022-03-08 00:26:40|13309.2|13307.2|13310.2|13308.2|13311.2|13309.2|13309.2|13307.2|25
1646699210000|2022-03-08 00:26:50|13310.3|13308.3|13309|13307|13311|13309|13308.3|13306.3|11
1646699220000|2022-03-08 00:27:00|13308.8|13306.8|13307.2|13305.2|13308.8|13306.8|13306.7|13304.7|25
1646699230000|2022-03-08 00:27:10|13307.3|13305.3|13305|13303|13307.6|13305.6|13304.8|13302.8|17
1646699240000|2022-03-08 00:27:20|13304.8|13302.8|13304|13302|13305|13303|13301.8|13299.8|43
1646699250000|2022-03-08 00:27:30|13303.8|13301.8|13303.8|13301.8|13304.1|13302.1|13302.3|13300.3|10
1646699260000|2022-03-08 00:27:40|13304|13302|13303.7|13301.7|13304.3|13302.3|13303.2|13301.2|12
1646699270000|2022-03-08 00:27:50|13303.6|13301.6|13301.3|13299.3|13303.8|13301.8|13301.3|13299.3|10
1646699280000|2022-03-08 00:28:00|13301.2|13299.2|13305.5|13303.5|13306|13304|13301|13299|18
1646699290000|2022-03-08 00:28:10|13305.3|13303.3|13303.7|13301.7|13305.3|13303.3|13301.7|13299.7|16
1646699300000|2022-03-08 00:28:20|13303.6|13301.6|13305.6|13303.6|13305.6|13303.6|13302.7|13300.7|6
1646699310000|2022-03-08 00:28:30|13305.7|13303.7|13304.6|13302.6|13306.5|13304.5|13304.1|13302.1|3
1646699320000|2022-03-08 00:28:40|13304.7|13302.7|13304.2|13302.2|13305|13303|13303.7|13301.7|2
1646699330000|2022-03-08 00:28:50|13304.3|13302.3|13310.2|13308.2|13310.7|13308.7|13304.3|13302.3|30
1646699340000|2022-03-08 00:29:00|13310.1|13308.1|13309|13307|13310.2|13308.2|13308|13306|20
1646699350000|2022-03-08 00:29:10|13309.1|13307.1|13308.6|13306.6|13309.8|13307.8|13307.8|13305.8|12
1646699360000|2022-03-08 00:29:20|13308.5|13306.5|13308.3|13306.3|13309.1|13307.1|13307|13305|12
1646699370000|2022-03-08 00:29:30|13308.5|13306.5|13306.8|13304.8|13308.5|13306.5|13306.6|13304.6|12
1646699380000|2022-03-08 00:29:40|13307|13305|13305.5|13303.5|13307.7|13305.7|13305.2|13303.2|2
1646699390000|2022-03-08 00:29:50|13305.6|13303.6|13303.8|13301.8|13306.1|13304.1|13303.2|13301.2|6
1646699400000|2022-03-08 00:30:00|13303.7|13301.7|13303|13301|13303.8|13301.8|13302|13300|19
1646699410000|2022-03-08 00:30:10|13303.1|13301.1|13303.2|13301.2|13304.8|13302.8|13302.5|13300.5|10
1646699420000|2022-03-08 00:30:20|13303.3|13301.3|13305.6|13303.6|13306.1|13304.1|13303|13301|7
1646699430000|2022-03-08 00:30:30|13305.5|13303.5|13304.8|13302.8|13307.1|13305.1|13304.6|13302.6|3
1646699440000|2022-03-08 00:30:40|13304.6|13302.6|13304.3|13302.3|13306.2|13304.2|13303.1|13301.1|4
1646699450000|2022-03-08 00:30:50|13304.5|13302.5|13303.6|13301.6|13305.5|13303.5|13303.5|13301.5|6
1646699460000|2022-03-08 00:31:00|13303.5|13301.5|13304.7|13302.7|13306.7|13304.7|13303.3|13301.3|5
1646699470000|2022-03-08 00:31:10|13304.8|13302.8|13306.3|13304.3|13307.5|13305.5|13304.8|13302.8|10
1646699480000|2022-03-08 00:31:20|13306.5|13304.5|13305.2|13303.2|13306.5|13304.5|13305.1|13303.1|3
1646699490000|2022-03-08 00:31:30|13305.6|13303.6|13305.2|13303.2|13306|13304|13304.6|13302.6|5
1646699500000|2022-03-08 00:31:40|13305.1|13303.1|13305.8|13303.8|13306.5|13304.5|13304.5|13302.5|4
1646699510000|2022-03-08 00:31:50|13305.7|13303.7|13305.6|13303.6|13305.7|13303.7|13304.6|13302.6|1
1646699520000|2022-03-08 00:32:00|13305.5|13303.5|13305.2|13303.2|13305.8|13303.8|13304.5|13302.5|7
1646699530000|2022-03-08 00:32:10|13304.7|13302.7|13306.7|13304.7|13306.7|13304.7|13304.6|13302.6|5
1646699540000|2022-03-08 00:32:20|13306.6|13304.6|13306.3|13304.3|13307|13305|13305.8|13303.8|6
1646699550000|2022-03-08 00:32:30|13306.5|13304.5|13305|13303|13307.7|13305.7|13305|13303|66
1646699560000|2022-03-08 00:32:40|13304|13302|13306.6|13304.6|13307.2|13305.2|13304|13302|26
1646699570000|2022-03-08 00:32:50|13306.7|13304.7|13306.6|13304.6|13307.3|13305.3|13306|13304|18
1646699580000|2022-03-08 00:33:00|13306.7|13304.7|13306.5|13304.5|13307|13305|13306.1|13304.1|47
1646699590000|2022-03-08 00:33:10|13306.2|13304.2|13305.2|13303.2|13306.5|13304.5|13304.8|13302.8|20
1646699600000|2022-03-08 00:33:20|13305.7|13303.7|13305.2|13303.2|13306.6|13304.6|13305.2|13303.2|30
1646699610000|2022-03-08 00:33:30|13305.5|13303.5|13305.2|13303.2|13306.8|13304.8|13304.7|13302.7|62
1646699620000|2022-03-08 00:33:40|13305.7|13303.7|13304.6|13302.6|13305.7|13303.7|13304.6|13302.6|15
1646699630000|2022-03-08 00:33:50|13304.5|13302.5|13305.3|13303.3|13305.5|13303.5|13304.1|13302.1|23
1646699640000|2022-03-08 00:34:00|13305.5|13303.5|13304.5|13302.5|13305.5|13303.5|13304.3|13302.3|69
1646699650000|2022-03-08 00:34:10|13304.3|13302.3|13303.6|13301.6|13305.3|13303.3|13303.5|13301.5|53
1646699660000|2022-03-08 00:34:20|13303.7|13301.7|13299|13297|13304|13302|13298.8|13296.8|58
1646699670000|2022-03-08 00:34:30|13299.1|13297.1|13293.6|13291.6|13301|13299|13291.7|13289.7|171
1646699680000|2022-03-08 00:34:40|13292.5|13290.5|13288.8|13286.8|13292.6|13290.6|13288.8|13286.8|41
1646699690000|2022-03-08 00:34:50|13288.5|13286.5|13290.5|13288.5|13291.8|13289.8|13288.5|13286.5|50
1646699700000|2022-03-08 00:35:00|13290.3|13288.3|13289.8|13287.8|13290.3|13288.3|13288.6|13286.6|26
1646699710000|2022-03-08 00:35:10|13289.6|13287.6|13290.8|13288.8|13291.2|13289.2|13284.7|13282.7|64
1646699720000|2022-03-08 00:35:20|13290.7|13288.7|13291.3|13289.3|13293.5|13291.5|13290.2|13288.2|128
1646699730000|2022-03-08 00:35:30|13291.2|13289.2|13284.3|13282.3|13291.2|13289.2|13283.8|13281.8|89
1646699740000|2022-03-08 00:35:40|13284.1|13282.1|13284.3|13282.3|13284.8|13282.8|13283.5|13281.5|104
1646699750000|2022-03-08 00:35:50|13284.7|13282.7|13287.2|13285.2|13287.7|13285.7|13283.1|13281.1|59
1646699760000|2022-03-08 00:36:00|13286.7|13284.7|13289.5|13287.5|13291.7|13289.7|13286.7|13284.7|20
1646699770000|2022-03-08 00:36:10|13289|13287|13288.8|13286.8|13289.8|13287.8|13288.5|13286.5|5
1646699780000|2022-03-08 00:36:20|13289|13287|13290.6|13288.6|13291.3|13289.3|13289|13287|35
1646699790000|2022-03-08 00:36:30|13290.8|13288.8|13294.3|13292.3|13295.1|13293.1|13290.1|13288.1|17
1646699800000|2022-03-08 00:36:40|13295|13293|13295.2|13293.2|13295.2|13293.2|13294|13292|6
1646699810000|2022-03-08 00:36:50|13296.2|13294.2|13296.3|13294.3|13296.8|13294.8|13294.8|13292.8|20
1646699820000|2022-03-08 00:37:00|13296.2|13294.2|13294.8|13292.8|13296.2|13294.2|13294.7|13292.7|8
1646699830000|2022-03-08 00:37:10|13295|13293|13297.2|13295.2|13297.5|13295.5|13295|13293|22
1646699840000|2022-03-08 00:37:20|13294.8|13292.8|13293.8|13291.8|13295.1|13293.1|13292.2|13290.2|41
1646699850000|2022-03-08 00:37:30|13294.2|13292.2|13294|13292|13295.2|13293.2|13292.8|13290.8|36
1646699860000|2022-03-08 00:37:40|13293.8|13291.8|13293.8|13291.8|13295.1|13293.1|13291.2|13289.2|55
1646699870000|2022-03-08 00:37:50|13294.1|13292.1|13293.1|13291.1|13297.2|13295.2|13292.8|13290.8|10
1646699880000|2022-03-08 00:38:00|13293.2|13291.2|13293.8|13291.8|13295.6|13293.6|13293|13291|50
1646699890000|2022-03-08 00:38:10|13293.6|13291.6|13291|13289|13295.1|13293.1|13291|13289|38
1646699900000|2022-03-08 00:38:20|13291.1|13289.1|13290.8|13288.8|13291.1|13289.1|13290.3|13288.3|33
1646699910000|2022-03-08 00:38:30|13290.5|13288.5|13290.6|13288.6|13290.8|13288.8|13290.5|13288.5|18
1646699920000|2022-03-08 00:38:40|13290.5|13288.5|13290.5|13288.5|13291.2|13289.2|13289.3|13287.3|126
1646699930000|2022-03-08 00:38:50|13290.6|13288.6|13296.8|13294.8|13296.8|13294.8|13290.6|13288.6|42
1646699940000|2022-03-08 00:39:00|13297|13295|13299.7|13297.7|13299.7|13297.7|13297|13295|13
1646699950000|2022-03-08 00:39:10|13300|13298|13299.1|13297.1|13300.2|13298.2|13298.2|13296.2|20
1646699960000|2022-03-08 00:39:20|13298.8|13296.8|13297.2|13295.2|13299.6|13297.6|13297.2|13295.2|17
1646699970000|2022-03-08 00:39:30|13297.3|13295.3|13298.2|13296.2|13298.2|13296.2|13296.5|13294.5|4
1646699980000|2022-03-08 00:39:40|13297.7|13295.7|13298.7|13296.7|13299.6|13297.6|13297.3|13295.3|14
1646699990000|2022-03-08 00:39:50|13298.6|13296.6|13300.3|13298.3|13300.6|13298.6|13298.3|13296.3|17
1646700000000|2022-03-08 00:40:00|13300.5|13298.5|13298.7|13296.7|13301.1|13299.1|13298|13296|11
1646700010000|2022-03-08 00:40:10|13298.3|13296.3|13296.8|13294.8|13299|13297|13296.7|13294.7|45
1646700020000|2022-03-08 00:40:20|13296.7|13294.7|13294.1|13292.1|13297.1|13295.1|13294|13292|15
1646700030000|2022-03-08 00:40:30|13294.2|13292.2|13296|13294|13296|13294|13292.5|13290.5|21
1646700040000|2022-03-08 00:40:40|13295.7|13293.7|13296.5|13294.5|13297.1|13295.1|13295.1|13293.1|8
1646700050000|2022-03-08 00:40:50|13296.1|13294.1|13296|13294|13296.5|13294.5|13295.7|13293.7|0
1646700060000|2022-03-08 00:41:00|13296.1|13294.1|13295.7|13293.7|13296.5|13294.5|13295.3|13293.3|9
1646700070000|2022-03-08 00:41:10|13295.8|13293.8|13296|13294|13296.7|13294.7|13295.6|13293.6|5
1646700080000|2022-03-08 00:41:20|13295.7|13293.7|13297.1|13295.1|13297.1|13295.1|13295.6|13293.6|3
1646700090000|2022-03-08 00:41:30|13297.5|13295.5|13297.6|13295.6|13299|13297|13297.1|13295.1|20
1646700100000|2022-03-08 00:41:40|13297.5|13295.5|13295.2|13293.2|13297.5|13295.5|13295.2|13293.2|14
1646700110000|2022-03-08 00:41:50|13295.3|13293.3|13296.2|13294.2|13296.3|13294.3|13295.3|13293.3|6
1646700120000|2022-03-08 00:42:00|13296.6|13294.6|13294.2|13292.2|13297.8|13295.8|13293.7|13291.7|13
1646700130000|2022-03-08 00:42:10|13294.1|13292.1|13288.8|13286.8|13294.3|13292.3|13288.7|13286.7|31
1646700140000|2022-03-08 00:42:20|13289|13287|13288.2|13286.2|13289.6|13287.6|13287|13285|29
1646700150000|2022-03-08 00:42:30|13288.3|13286.3|13290.7|13288.7|13290.8|13288.8|13288.2|13286.2|6
1646700160000|2022-03-08 00:42:40|13290.8|13288.8|13292.1|13290.1|13292.6|13290.6|13290.8|13288.8|9
1646700170000|2022-03-08 00:42:50|13292|13290|13290.7|13288.7|13292|13290|13290.3|13288.3|3
1646700180000|2022-03-08 00:43:00|13290.8|13288.8|13291.6|13289.6|13291.7|13289.7|13290|13288|4
1646700190000|2022-03-08 00:43:10|13291.5|13289.5|13287.8|13285.8|13291.5|13289.5|13287.8|13285.8|16
1646700200000|2022-03-08 00:43:20|13287.7|13285.7|13287.1|13285.1|13289.2|13287.2|13287.1|13285.1|8
1646700210000|2022-03-08 00:43:30|13287.2|13285.2|13287.2|13285.2|13288.8|13286.8|13287.2|13285.2|14
1646700220000|2022-03-08 00:43:40|13287.5|13285.5|13290.5|13288.5|13290.6|13288.6|13287|13285|20
1646700230000|2022-03-08 00:43:50|13290.3|13288.3|13289.8|13287.8|13290.3|13288.3|13288.5|13286.5|19
1646700240000|2022-03-08 00:44:00|13290.3|13288.3|13288.8|13286.8|13290.3|13288.3|13288|13286|16
1646700250000|2022-03-08 00:44:10|13289.3|13287.3|13286.8|13284.8|13292.3|13290.3|13286.7|13284.7|16
1646700260000|2022-03-08 00:44:20|13286|13284|13286.1|13284.1|13287|13285|13284.7|13282.7|22
1646700270000|2022-03-08 00:44:30|13286.5|13284.5|13286.3|13284.3|13286.8|13284.8|13285|13283|20
1646700280000|2022-03-08 00:44:40|13286.5|13284.5|13286.5|13284.5|13287.1|13285.1|13286.1|13284.1|10
1646700290000|2022-03-08 00:44:50|13287|13285|13289.1|13287.1|13289.1|13287.1|13286|13284|13
1646700300000|2022-03-08 00:45:00|13289.2|13287.2|13293|13291|13295.1|13293.1|13289|13287|41
1646700310000|2022-03-08 00:45:10|13293.1|13291.1|13293.8|13291.8|13294.3|13292.3|13291.7|13289.7|16
1646700320000|2022-03-08 00:45:20|13293.7|13291.7|13290.8|13288.8|13293.7|13291.7|13288.1|13286.1|29
1646700330000|2022-03-08 00:45:30|13290.7|13288.7|13292.8|13290.8|13294.7|13292.7|13290|13288|22
1646700340000|2022-03-08 00:45:40|13292.7|13290.7|13297.3|13295.3|13298.7|13296.7|13292.7|13290.7|30
1646700350000|2022-03-08 00:45:50|13297.2|13295.2|13295.8|13293.8|13298|13296|13295.3|13293.3|34
1646700360000|2022-03-08 00:46:00|13296.1|13294.1|13293.7|13291.7|13297.3|13295.3|13293.7|13291.7|24
1646700370000|2022-03-08 00:46:10|13293.6|13291.6|13286.6|13284.6|13293.6|13291.6|13286.5|13284.5|25
1646700380000|2022-03-08 00:46:20|13286.8|13284.8|13284.3|13282.3|13287|13285|13284.3|13282.3|22
1646700390000|2022-03-08 00:46:30|13282.5|13280.5|13281.2|13279.2|13282.5|13280.5|13280.5|13278.5|71
1646700400000|2022-03-08 00:46:40|13281.1|13279.1|13280.5|13278.5|13282.3|13280.3|13279.8|13277.8|22
1646700410000|2022-03-08 00:46:50|13280.2|13278.2|13283.1|13281.1|13283.1|13281.1|13278.2|13276.2|57
1646700420000|2022-03-08 00:47:00|13282.8|13280.8|13281.2|13279.2|13283.2|13281.2|13280.5|13278.5|14
1646700430000|2022-03-08 00:47:10|13281.3|13279.3|13282.2|13280.2|13283.5|13281.5|13279.8|13277.8|14
1646700440000|2022-03-08 00:47:20|13282.5|13280.5|13283.3|13281.3|13283.8|13281.8|13280.7|13278.7|19
1646700450000|2022-03-08 00:47:30|13283.2|13281.2|13283.3|13281.3|13283.3|13281.3|13281.8|13279.8|8
1646700460000|2022-03-08 00:47:40|13283|13281|13281.8|13279.8|13283.7|13281.7|13281.5|13279.5|5
1646700470000|2022-03-08 00:47:50|13281.7|13279.7|13283.6|13281.6|13283.8|13281.8|13281.5|13279.5|6
1646700480000|2022-03-08 00:48:00|13283.5|13281.5|13284.6|13282.6|13285.5|13283.5|13283.5|13281.5|14
1646700490000|2022-03-08 00:48:10|13285|13283|13284.8|13282.8|13285|13283|13283.5|13281.5|20
1646700500000|2022-03-08 00:48:20|13284.6|13282.6|13286.8|13284.8|13286.8|13284.8|13284.2|13282.2|1
1646700510000|2022-03-08 00:48:30|13286.7|13284.7|13287.7|13285.7|13289.5|13287.5|13286|13284|22
1646700520000|2022-03-08 00:48:40|13287.6|13285.6|13288.5|13286.5|13288.7|13286.7|13287|13285|13
1646700530000|2022-03-08 00:48:50|13288.3|13286.3|13286|13284|13288.3|13286.3|13284.6|13282.6|24
1646700540000|2022-03-08 00:49:00|13285.8|13283.8|13284.3|13282.3|13285.8|13283.8|13284.2|13282.2|5
1646700550000|2022-03-08 00:49:10|13284.5|13282.5|13283.3|13281.3|13285.2|13283.2|13283.3|13281.3|7
1646700560000|2022-03-08 00:49:20|13283.2|13281.2|13284.8|13282.8|13286.1|13284.1|13282.8|13280.8|14
1646700570000|2022-03-08 00:49:30|13285|13283|13287.6|13285.6|13288|13286|13285|13283|6
1646700580000|2022-03-08 00:49:40|13287.7|13285.7|13285.2|13283.2|13288.7|13286.7|13284.1|13282.1|5
1646700590000|2022-03-08 00:49:50|13285.1|13283.1|13283.8|13281.8|13285.5|13283.5|13283.3|13281.3|3
1646700600000|2022-03-08 00:50:00|13283.2|13281.2|13281.3|13279.3|13284.6|13282.6|13279.8|13277.8|18
1646700610000|2022-03-08 00:50:10|13281.5|13279.5|13285.3|13283.3|13285.6|13283.6|13281.3|13279.3|19
1646700620000|2022-03-08 00:50:20|13285.5|13283.5|13286.5|13284.5|13288.2|13286.2|13285.5|13283.5|16
1646700630000|2022-03-08 00:50:30|13286.3|13284.3|13283.1|13281.1|13286.3|13284.3|13282.7|13280.7|9
1646700640000|2022-03-08 00:50:40|13283.2|13281.2|13281.5|13279.5|13283.6|13281.6|13281.5|13279.5|16
1646700650000|2022-03-08 00:50:50|13281.3|13279.3|13280.8|13278.8|13281.5|13279.5|13280|13278|13
1646700660000|2022-03-08 00:51:00|13281|13279|13281.6|13279.6|13283.3|13281.3|13281|13279|3
1646700670000|2022-03-08 00:51:10|13281|13279|13283.8|13281.8|13283.8|13281.8|13281|13279|11
1646700680000|2022-03-08 00:51:20|13283.7|13281.7|13285.1|13283.1|13285.1|13283.1|13282.5|13280.5|13
1646700690000|2022-03-08 00:51:30|13285|13283|13284.3|13282.3|13287.7|13285.7|13284.2|13282.2|15
1646700700000|2022-03-08 00:51:40|13284.2|13282.2|13283.3|13281.3|13284.3|13282.3|13282.6|13280.6|11
1646700710000|2022-03-08 00:51:50|13284.2|13282.2|13286.3|13284.3|13287.7|13285.7|13284.1|13282.1|11
1646700720000|2022-03-08 00:52:00|13286.2|13284.2|13286.1|13284.1|13286.7|13284.7|13285.2|13283.2|1
1646700730000|2022-03-08 00:52:10|13286.2|13284.2|13287.3|13285.3|13288.2|13286.2|13286.1|13284.1|7
1646700740000|2022-03-08 00:52:20|13287.2|13285.2|13287.2|13285.2|13287.6|13285.6|13285.6|13283.6|1
1646700750000|2022-03-08 00:52:30|13287.3|13285.3|13284.6|13282.6|13287.7|13285.7|13283.6|13281.6|4
1646700760000|2022-03-08 00:52:40|13284.7|13282.7|13287.2|13285.2|13287.5|13285.5|13284.7|13282.7|7
1646700770000|2022-03-08 00:52:50|13287.5|13285.5|13287.8|13285.8|13288.2|13286.2|13286.7|13284.7|12
1646700780000|2022-03-08 00:53:00|13288|13286|13289.5|13287.5|13289.5|13287.5|13287.5|13285.5|14
1646700790000|2022-03-08 00:53:10|13289.3|13287.3|13288|13286|13290.2|13288.2|13288|13286|21
1646700800000|2022-03-08 00:53:20|13288.1|13286.1|13286.6|13284.6|13288.6|13286.6|13286|13284|5
1646700810000|2022-03-08 00:53:30|13286.7|13284.7|13290.7|13288.7|13291.2|13289.2|13286.7|13284.7|47
1646700820000|2022-03-08 00:53:40|13290.6|13288.6|13290.6|13288.6|13291.2|13289.2|13290.6|13288.6|3
1646700830000|2022-03-08 00:53:50|13290.3|13288.3|13291.2|13289.2|13291.7|13289.7|13290.3|13288.3|19
1646700840000|2022-03-08 00:54:00|13290.7|13288.7|13289.7|13287.7|13290.8|13288.8|13288.7|13286.7|12
1646700850000|2022-03-08 00:54:10|13289.6|13287.6|13288.5|13286.5|13290.5|13288.5|13288.2|13286.2|5
1646700860000|2022-03-08 00:54:20|13288.6|13286.6|13291.6|13289.6|13291.7|13289.7|13288.1|13286.1|11
1646700870000|2022-03-08 00:54:30|13291.7|13289.7|13290|13288|13291.8|13289.8|13288.1|13286.1|13
1646700880000|2022-03-08 00:54:40|13289.8|13287.8|13288.7|13286.7|13289.8|13287.8|13286.5|13284.5|8
1646700890000|2022-03-08 00:54:50|13288.8|13286.8|13289.8|13287.8|13290.1|13288.1|13288.8|13286.8|3
1646700900000|2022-03-08 00:55:00|13289.7|13287.7|13287.1|13285.1|13289.7|13287.7|13286.7|13284.7|10
1646700910000|2022-03-08 00:55:10|13287.2|13285.2|13288|13286|13288|13286|13286.1|13284.1|12
1646700920000|2022-03-08 00:55:20|13288.1|13286.1|13287|13285|13289.2|13287.2|13287|13285|2
1646700930000|2022-03-08 00:55:30|13286.8|13284.8|13288|13286|13288|13286|13286.3|13284.3|15
1646700940000|2022-03-08 00:55:40|13287.6|13285.6|13291|13289|13291|13289|13287.6|13285.6|20
1646700950000|2022-03-08 00:55:50|13291.1|13289.1|13291.1|13289.1|13292.1|13290.1|13291|13289|15
1646700960000|2022-03-08 00:56:00|13291.5|13289.5|13292.7|13290.7|13292.7|13290.7|13291.2|13289.2|33
1646700970000|2022-03-08 00:56:10|13292.3|13290.3|13291.3|13289.3|13294.2|13292.2|13291|13289|25
1646700980000|2022-03-08 00:56:20|13291.5|13289.5|13293|13291|13293.2|13291.2|13291|13289|15
1646700990000|2022-03-08 00:56:30|13292.8|13290.8|13292.7|13290.7|13292.8|13290.8|13291.5|13289.5|11
1646701000000|2022-03-08 00:56:40|13292.6|13290.6|13291.6|13289.6|13292.7|13290.7|13291.5|13289.5|8
1646701010000|2022-03-08 00:56:50|13291.5|13289.5|13291.5|13289.5|13291.6|13289.6|13291.3|13289.3|4
1646701020000|2022-03-08 00:57:00|13291.3|13289.3|13293|13291|13293.3|13291.3|13291.1|13289.1|14
1646701030000|2022-03-08 00:57:10|13292.8|13290.8|13293.1|13291.1|13293.2|13291.2|13291.7|13289.7|6
1646701040000|2022-03-08 00:57:20|13293.2|13291.2|13293.8|13291.8|13294.1|13292.1|13293.2|13291.2|7
1646701050000|2022-03-08 00:57:30|13294.1|13292.1|13293.8|13291.8|13294.3|13292.3|13293.1|13291.1|8
1646701060000|2022-03-08 00:57:40|13293.7|13291.7|13292.1|13290.1|13294.1|13292.1|13291.6|13289.6|8
1646701070000|2022-03-08 00:57:50|13292.2|13290.2|13294|13292|13294.2|13292.2|13292.1|13290.1|8
1646701080000|2022-03-08 00:58:00|13294.1|13292.1|13294.1|13292.1|13294.3|13292.3|13292.5|13290.5|11
1646701090000|2022-03-08 00:58:10|13294.2|13292.2|13292.2|13290.2|13294.3|13292.3|13291.6|13289.6|4
1646701100000|2022-03-08 00:58:20|13292.1|13290.1|13293.2|13291.2|13293.2|13291.2|13290.8|13288.8|14
1646701110000|2022-03-08 00:58:30|13293.5|13291.5|13294.5|13292.5|13294.6|13292.6|13293.2|13291.2|9
1646701120000|2022-03-08 00:58:40|13294.6|13292.6|13293.3|13291.3|13295.8|13293.8|13292.8|13290.8|20
1646701130000|2022-03-08 00:58:50|13293.6|13291.6|13292|13290|13293.6|13291.6|13291.8|13289.8|7
1646701140000|2022-03-08 00:59:00|13291.8|13289.8|13296.3|13294.3|13296.6|13294.6|13291.8|13289.8|24
1646701150000|2022-03-08 00:59:10|13296.5|13294.5|13295.2|13293.2|13296.5|13294.5|13295.2|13293.2|4
1646701160000|2022-03-08 00:59:20|13295|13293|13294.7|13292.7|13295.6|13293.6|13293.7|13291.7|16
1646701170000|2022-03-08 00:59:30|13294.3|13292.3|13295.3|13293.3|13295.3|13293.3|13294|13292|10
1646701180000|2022-03-08 00:59:40|13295.1|13293.1|13294.7|13292.7|13295.6|13293.6|13294.6|13292.6|14
1646701190000|2022-03-08 00:59:50|13294.6|13292.6|13292.7|13290.7|13294.6|13292.6|13292.5|13290.5|4
1646701200000|2022-03-08 01:00:00|13292.6|13290.6|13294.7|13292.7|13295.2|13293.2|13292.3|13290.3|26
1646701210000|2022-03-08 01:00:10|13294.8|13292.8|13298.7|13296.7|13300.7|13298.7|13294.1|13292.1|58
1646701220000|2022-03-08 01:00:20|13298.8|13296.8|13305.6|13303.6|13305.8|13303.8|13298.8|13296.8|29
1646701230000|2022-03-08 01:00:30|13305.5|13303.5|13307.5|13305.5|13307.8|13305.8|13305|13303|70
1646701240000|2022-03-08 01:00:40|13307.2|13305.2|13305.7|13303.7|13308.1|13306.1|13305.7|13303.7|18
1646701250000|2022-03-08 01:00:50|13306|13304|13312.2|13310.2|13312.2|13310.2|13306|13304|122
1646701260000|2022-03-08 01:01:00|13311.5|13309.5|13310.1|13308.1|13316.5|13314.5|13309.7|13307.7|74
1646701270000|2022-03-08 01:01:10|13310.8|13308.8|13308.2|13306.2|13311.1|13309.1|13308.2|13306.2|34
1646701280000|2022-03-08 01:01:20|13307.8|13305.8|13307.5|13305.5|13308.2|13306.2|13306.5|13304.5|16
1646701290000|2022-03-08 01:01:30|13307.2|13305.2|13308.6|13306.6|13309.2|13307.2|13306.7|13304.7|20
1646701300000|2022-03-08 01:01:40|13308.5|13306.5|13309.2|13307.2|13309.2|13307.2|13306.3|13304.3|16
1646701310000|2022-03-08 01:01:50|13309.3|13307.3|13316.1|13314.1|13318.7|13316.7|13309.2|13307.2|127
1646701320000|2022-03-08 01:02:00|13316.3|13314.3|13317.7|13315.7|13320.2|13318.2|13316|13314|71
1646701330000|2022-03-08 01:02:10|13317.8|13315.8|13313.7|13311.7|13318.6|13316.6|13313.5|13311.5|21
1646701340000|2022-03-08 01:02:20|13313.8|13311.8|13314.1|13312.1|13314.7|13312.7|13312.5|13310.5|16
1646701350000|2022-03-08 01:02:30|13314|13312|13313.6|13311.6|13314.2|13312.2|13311.6|13309.6|26
1646701360000|2022-03-08 01:02:40|13313.3|13311.3|13310.5|13308.5|13313.8|13311.8|13310.5|13308.5|26
1646701370000|2022-03-08 01:02:50|13310.3|13308.3|13312.3|13310.3|13312.8|13310.8|13309.5|13307.5|18
1646701380000|2022-03-08 01:03:00|13312.6|13310.6|13310.7|13308.7|13313|13311|13310.2|13308.2|18
1646701390000|2022-03-08 01:03:10|13311|13309|13313.1|13311.1|13313.1|13311.1|13310.6|13308.6|81
1646701400000|2022-03-08 01:03:20|13312.6|13310.6|13325.5|13323.5|13328.3|13326.3|13312.6|13310.6|182
1646701410000|2022-03-08 01:03:30|13325.3|13323.3|13324|13322|13325.3|13323.3|13322.5|13320.5|64
1646701420000|2022-03-08 01:03:40|13324.7|13322.7|13323.5|13321.5|13324.7|13322.7|13322.8|13320.8|27
1646701430000|2022-03-08 01:03:50|13323.1|13321.1|13324.1|13322.1|13325|13323|13323.1|13321.1|38
1646701440000|2022-03-08 01:04:00|13324.2|13322.2|13326.6|13324.6|13328.3|13326.3|13323.1|13321.1|35
1646701450000|2022-03-08 01:04:10|13326.7|13324.7|13325.6|13323.6|13327.5|13325.5|13323.8|13321.8|27
1646701460000|2022-03-08 01:04:20|13325.7|13323.7|13318.2|13316.2|13327|13325|13318.1|13316.1|95
1646701470000|2022-03-08 01:04:30|13317.8|13315.8|13316.3|13314.3|13319.3|13317.3|13315.2|13313.2|39
1646701480000|2022-03-08 01:04:40|13317.2|13315.2|13313.8|13311.8|13318.1|13316.1|13312.7|13310.7|31
1646701490000|2022-03-08 01:04:50|13313.7|13311.7|13306.6|13304.6|13313.7|13311.7|13306.6|13304.6|47
1646701500000|2022-03-08 01:05:00|13306.7|13304.7|13307.5|13305.5|13310.1|13308.1|13306.7|13304.7|34
1646701510000|2022-03-08 01:05:10|13308.2|13306.2|13304.2|13302.2|13308.2|13306.2|13304.2|13302.2|66
1646701520000|2022-03-08 01:05:20|13304.3|13302.3|13304.8|13302.8|13306.7|13304.7|13304.2|13302.2|22
1646701530000|2022-03-08 01:05:30|13304.7|13302.7|13304.6|13302.6|13305.3|13303.3|13303.8|13301.8|18
1646701540000|2022-03-08 01:05:40|13304.5|13302.5|13303.6|13301.6|13304.5|13302.5|13301.6|13299.6|32
1646701550000|2022-03-08 01:05:50|13303.5|13301.5|13304.8|13302.8|13306.3|13304.3|13303.5|13301.5|10
1646701560000|2022-03-08 01:06:00|13305|13303|13304.2|13302.2|13306.1|13304.1|13304|13302|13
1646701570000|2022-03-08 01:06:10|13304.3|13302.3|13305|13303|13305.8|13303.8|13303.7|13301.7|8
1646701580000|2022-03-08 01:06:20|13304.8|13302.8|13305.2|13303.2|13306.1|13304.1|13304.8|13302.8|10
1646701590000|2022-03-08 01:06:30|13305.3|13303.3|13304.7|13302.7|13305.7|13303.7|13302.7|13300.7|15
1646701600000|2022-03-08 01:06:40|13305.5|13303.5|13302|13300|13305.7|13303.7|13302|13300|32
1646701610000|2022-03-08 01:06:50|13301.8|13299.8|13294.8|13292.8|13302.5|13300.5|13294.8|13292.8|57
1646701620000|2022-03-08 01:07:00|13294.7|13292.7|13295.3|13293.3|13297.7|13295.7|13294.1|13292.1|36
1646701630000|2022-03-08 01:07:10|13295.8|13293.8|13296.8|13294.8|13297|13295|13295.3|13293.3|17
1646701640000|2022-03-08 01:07:20|13297.7|13295.7|13298.8|13296.8|13299.1|13297.1|13296|13294|23
1646701650000|2022-03-08 01:07:30|13299.1|13297.1|13306.5|13304.5|13306.6|13304.6|13299.1|13297.1|49
1646701660000|2022-03-08 01:07:40|13306|13304|13310.3|13308.3|13310.8|13308.8|13305.2|13303.2|25
1646701670000|2022-03-08 01:07:50|13310|13308|13316.6|13314.6|13317.3|13315.3|13309.3|13307.3|44
1646701680000|2022-03-08 01:08:00|13316.8|13314.8|13315.3|13313.3|13318.5|13316.5|13313.6|13311.6|32
1646701690000|2022-03-08 01:08:10|13314.8|13312.8|13320|13318|13320.1|13318.1|13314.8|13312.8|20
1646701700000|2022-03-08 01:08:20|13320.1|13318.1|13324.8|13322.8|13325.3|13323.3|13320.1|13318.1|92
1646701710000|2022-03-08 01:08:30|13325|13323|13338.8|13336.8|13340.5|13338.5|13323.8|13321.8|186
1646701720000|2022-03-08 01:08:40|13338.7|13336.7|13339.8|13337.8|13341.8|13339.8|13337.6|13335.6|80
1646701730000|2022-03-08 01:08:50|13339.7|13337.7|13340.5|13338.5|13341.8|13339.8|13339.1|13337.1|57
1646701740000|2022-03-08 01:09:00|13340.3|13338.3|13339|13337|13340.5|13338.5|13338.3|13336.3|23
1646701750000|2022-03-08 01:09:10|13338.3|13336.3|13338.1|13336.1|13338.6|13336.6|13336.2|13334.2|32
1646701760000|2022-03-08 01:09:20|13338|13336|13338.8|13336.8|13339.6|13337.6|13337.5|13335.5|32
1646701770000|2022-03-08 01:09:30|13338.5|13336.5|13341.6|13339.6|13341.6|13339.6|13337.2|13335.2|50
1646701780000|2022-03-08 01:09:40|13341.3|13339.3|13339.6|13337.6|13341.6|13339.6|13339.5|13337.5|26
1646701790000|2022-03-08 01:09:50|13340.7|13338.7|13340.1|13338.1|13341.3|13339.3|13339.2|13337.2|38
1646701800000|2022-03-08 01:10:00|13340|13338|13341|13339|13341.8|13339.8|13338.2|13336.2|33
1646701810000|2022-03-08 01:10:10|13341.2|13339.2|13341.1|13339.1|13342|13340|13339.3|13337.3|40
1646701820000|2022-03-08 01:10:20|13341|13339|13339.3|13337.3|13341.5|13339.5|13339.3|13337.3|44
1646701830000|2022-03-08 01:10:30|13339.5|13337.5|13343.1|13341.1|13343.5|13341.5|13338.7|13336.7|54
1646701840000|2022-03-08 01:10:40|13344.7|13342.7|13345.3|13343.3|13348.8|13346.8|13344.1|13342.1|98
1646701850000|2022-03-08 01:10:50|13345.2|13343.2|13347.1|13345.1|13349.6|13347.6|13345|13343|93
1646701860000|2022-03-08 01:11:00|13347|13345|13344.7|13342.7|13347.8|13345.8|13343.2|13341.2|65
1646701870000|2022-03-08 01:11:10|13345.3|13343.3|13343.8|13341.8|13345.5|13343.5|13343.1|13341.1|34
1646701880000|2022-03-08 01:11:20|13344.8|13342.8|13352.2|13350.2|13354.1|13352.1|13344.6|13342.6|174
1646701890000|2022-03-08 01:11:30|13352.1|13350.1|13349.6|13347.6|13353.2|13351.2|13348.2|13346.2|32
1646701900000|2022-03-08 01:11:40|13349.7|13347.7|13349|13347|13349.8|13347.8|13348|13346|20
1646701910000|2022-03-08 01:11:50|13348.6|13346.6|13357.2|13355.2|13359|13357|13348.6|13346.6|314
1646701920000|2022-03-08 01:12:00|13357.3|13355.3|13359|13357|13360|13358|13354.8|13352.8|24
1646701930000|2022-03-08 01:12:10|13358.7|13356.7|13359|13357|13360.5|13358.5|13358.2|13356.2|39
1646701940000|2022-03-08 01:12:20|13358.8|13356.8|13360.3|13358.3|13360.3|13358.3|13357.6|13355.6|66
1646701950000|2022-03-08 01:12:30|13360.2|13358.2|13360.8|13358.8|13361.2|13359.2|13358.1|13356.1|57
1646701960000|2022-03-08 01:12:40|13361|13359|13359.8|13357.8|13361|13359|13358.2|13356.2|22
1646701970000|2022-03-08 01:12:50|13359.6|13357.6|13359.5|13357.5|13360.5|13358.5|13358.2|13356.2|41
1646701980000|2022-03-08 01:13:00|13359.6|13357.6|13361.7|13359.7|13362.6|13360.6|13359.1|13357.1|44
1646701990000|2022-03-08 01:13:10|13365.6|13363.6|13360.1|13358.1|13369.7|13367.7|13360.1|13358.1|107
1646702000000|2022-03-08 01:13:20|13359.6|13357.6|13356.2|13354.2|13360.5|13358.5|13355.3|13353.3|37
1646702010000|2022-03-08 01:13:30|13356.1|13354.1|13364.5|13362.5|13365.5|13363.5|13355.8|13353.8|53
1646702020000|2022-03-08 01:13:40|13364.3|13362.3|13363.6|13361.6|13365|13363|13363|13361|30
1646702030000|2022-03-08 01:13:50|13363.7|13361.7|13362.2|13360.2|13366.3|13364.3|13362|13360|30
1646702040000|2022-03-08 01:14:00|13362.3|13360.3|13374.6|13372.6|13375.6|13373.6|13361.1|13359.1|82
1646702050000|2022-03-08 01:14:10|13374.5|13372.5|13371.5|13369.5|13375.6|13373.6|13371.3|13369.3|180
1646702060000|2022-03-08 01:14:20|13371.6|13369.6|13369.3|13367.3|13372.5|13370.5|13369.2|13367.2|22
1646702070000|2022-03-08 01:14:30|13368.5|13366.5|13370|13368|13370.6|13368.6|13368.5|13366.5|21
1646702080000|2022-03-08 01:14:40|13370.6|13368.6|13365.8|13363.8|13371.5|13369.5|13365.8|13363.8|52
1646702090000|2022-03-08 01:14:50|13365.5|13363.5|13361.2|13359.2|13366.7|13364.7|13361.2|13359.2|48
1646702100000|2022-03-08 01:15:00|13362.5|13360.5|13360.7|13358.7|13365.3|13363.3|13359.5|13357.5|58
1646702110000|2022-03-08 01:15:10|13360.6|13358.6|13364|13362|13365.2|13363.2|13360.6|13358.6|49
1646702120000|2022-03-08 01:15:20|13363.8|13361.8|13365.5|13363.5|13367.7|13365.7|13363.8|13361.8|24
1646702130000|2022-03-08 01:15:30|13364.5|13362.5|13370.1|13368.1|13370.2|13368.2|13364.5|13362.5|24
1646702140000|2022-03-08 01:15:40|13370.2|13368.2|13368.3|13366.3|13371|13369|13368|13366|15
1646702150000|2022-03-08 01:15:50|13368.2|13366.2|13376.8|13374.8|13377.6|13375.6|13367.5|13365.5|100
1646702160000|2022-03-08 01:16:00|13377|13375|13374.2|13372.2|13377.1|13375.1|13373.8|13371.8|34
1646702170000|2022-03-08 01:16:10|13374.3|13372.3|13377.2|13375.2|13377.2|13375.2|13374.2|13372.2|36
1646702180000|2022-03-08 01:16:20|13376.8|13374.8|13377.7|13375.7|13380|13378|13375.6|13373.6|47
1646702190000|2022-03-08 01:16:30|13377.8|13375.8|13380.2|13378.2|13380.2|13378.2|13377.1|13375.1|33
1646702200000|2022-03-08 01:16:40|13380.1|13378.1|13379.8|13377.8|13382.2|13380.2|13379.7|13377.7|131
1646702210000|2022-03-08 01:16:50|13380|13378|13381.2|13379.2|13381.2|13379.2|13375.3|13373.3|30
1646702220000|2022-03-08 01:17:00|13380.8|13378.8|13372.1|13370.1|13381.3|13379.3|13372|13370|52
1646702230000|2022-03-08 01:17:10|13372|13370|13366.3|13364.3|13372.7|13370.7|13366.1|13364.1|45
1646702240000|2022-03-08 01:17:20|13367.3|13365.3|13368.3|13366.3|13369.6|13367.6|13365.6|13363.6|27
1646702250000|2022-03-08 01:17:30|13366.3|13364.3|13367.8|13365.8|13369.7|13367.7|13366.2|13364.2|39
1646702260000|2022-03-08 01:17:40|13367.7|13365.7|13367.5|13365.5|13369|13367|13367.5|13365.5|10
1646702270000|2022-03-08 01:17:50|13367.6|13365.6|13364.2|13362.2|13367.6|13365.6|13363.2|13361.2|112
1646702280000|2022-03-08 01:18:00|13364.5|13362.5|13367.2|13365.2|13368.1|13366.1|13363.7|13361.7|26
1646702290000|2022-03-08 01:18:10|13367.1|13365.1|13367.8|13365.8|13367.8|13365.8|13365|13363|90
1646702300000|2022-03-08 01:18:20|13365.8|13363.8|13363.5|13361.5|13367.8|13365.8|13363.3|13361.3|26
1646702310000|2022-03-08 01:18:30|13364|13362|13365.8|13363.8|13367|13365|13363.6|13361.6|22
1646702320000|2022-03-08 01:18:40|13366.2|13364.2|13365|13363|13367.6|13365.6|13364.8|13362.8|14
1646702330000|2022-03-08 01:18:50|13365.1|13363.1|13364.7|13362.7|13366.8|13364.8|13363.7|13361.7|76
1646702340000|2022-03-08 01:19:00|13364.8|13362.8|13363.8|13361.8|13366.8|13364.8|13363.8|13361.8|22
1646702350000|2022-03-08 01:19:10|13363.6|13361.6|13366.7|13364.7|13366.7|13364.7|13363.5|13361.5|86
1646702360000|2022-03-08 01:19:20|13366.3|13364.3|13364.5|13362.5|13367|13365|13364.3|13362.3|39
1646702370000|2022-03-08 01:19:30|13364.6|13362.6|13371.3|13369.3|13371.3|13369.3|13364.6|13362.6|20
1646702380000|2022-03-08 01:19:40|13371.2|13369.2|13372.5|13370.5|13373.8|13371.8|13369.1|13367.1|58
1646702390000|2022-03-08 01:19:50|13372.6|13370.6|13371.5|13369.5|13374.5|13372.5|13369.5|13367.5|26
1646702400000|2022-03-08 01:20:00|13371.1|13369.1|13365.7|13363.7|13371.1|13369.1|13365.7|13363.7|49
1646702410000|2022-03-08 01:20:10|13365.1|13363.1|13362.1|13360.1|13365.2|13363.2|13361|13359|101
1646702420000|2022-03-08 01:20:20|13361.8|13359.8|13362.8|13360.8|13363.5|13361.5|13360.7|13358.7|19
1646702430000|2022-03-08 01:20:30|13363.2|13361.2|13361.1|13359.1|13363.5|13361.5|13359.6|13357.6|61
1646702440000|2022-03-08 01:20:40|13361.2|13359.2|13359.6|13357.6|13361.7|13359.7|13359.6|13357.6|42
1646702450000|2022-03-08 01:20:50|13360.2|13358.2|13360.8|13358.8|13361.5|13359.5|13360.2|13358.2|17
1646702460000|2022-03-08 01:21:00|13360.7|13358.7|13361.2|13359.2|13361.2|13359.2|13359.6|13357.6|15
1646702470000|2022-03-08 01:21:10|13361.5|13359.5|13361|13359|13361.7|13359.7|13361|13359|33
1646702480000|2022-03-08 01:21:20|13361.2|13359.2|13360.1|13358.1|13361.2|13359.2|13359.7|13357.7|10
1646702490000|2022-03-08 01:21:30|13359.8|13357.8|13361.3|13359.3|13361.6|13359.6|13359.7|13357.7|8
1646702500000|2022-03-08 01:21:40|13361.2|13359.2|13361|13359|13361.3|13359.3|13360.6|13358.6|4
1646702510000|2022-03-08 01:21:50|13360.6|13358.6|13359.1|13357.1|13360.6|13358.6|13358.3|13356.3|26
1646702520000|2022-03-08 01:22:00|13358.3|13356.3|13360.6|13358.6|13361.7|13359.7|13358.3|13356.3|23
1646702530000|2022-03-08 01:22:10|13361|13359|13361.1|13359.1|13361.5|13359.5|13360.6|13358.6|12
1646702540000|2022-03-08 01:22:20|13361|13359|13360.3|13358.3|13361.7|13359.7|13359.6|13357.6|27
1646702550000|2022-03-08 01:22:30|13360.1|13358.1|13358.1|13356.1|13360.6|13358.6|13358.1|13356.1|18
1646702560000|2022-03-08 01:22:40|13358|13356|13360.2|13358.2|13360.5|13358.5|13358|13356|6
1646702570000|2022-03-08 01:22:50|13360|13358|13357.5|13355.5|13362.1|13360.1|13356.2|13354.2|87
1646702580000|2022-03-08 01:23:00|13357.8|13355.8|13356.5|13354.5|13360.5|13358.5|13355.2|13353.2|77
1646702590000|2022-03-08 01:23:10|13356|13354|13354.6|13352.6|13358.5|13356.5|13354.2|13352.2|104
1646702600000|2022-03-08 01:23:20|13355.1|13353.1|13356.1|13354.1|13356.1|13354.1|13353.8|13351.8|28
1646702610000|2022-03-08 01:23:30|13356|13354|13356.7|13354.7|13357.2|13355.2|13354.8|13352.8|20
1646702620000|2022-03-08 01:23:40|13356.6|13354.6|13349.5|13347.5|13356.6|13354.6|13347.2|13345.2|136
1646702630000|2022-03-08 01:23:50|13350.1|13348.1|13355.5|13353.5|13355.5|13353.5|13348.5|13346.5|29
1646702640000|2022-03-08 01:24:00|13355.3|13353.3|13355.5|13353.5|13356.7|13354.7|13353.3|13351.3|34
1646702650000|2022-03-08 01:24:10|13354.3|13352.3|13353.1|13351.1|13355.7|13353.7|13352.7|13350.7|59
1646702660000|2022-03-08 01:24:20|13353|13351|13352.7|13350.7|13354.1|13352.1|13351.6|13349.6|38
1646702670000|2022-03-08 01:24:30|13352.8|13350.8|13352.7|13350.7|13353.5|13351.5|13352.2|13350.2|9
1646702680000|2022-03-08 01:24:40|13353|13351|13357.7|13355.7|13359.3|13357.3|13353|13351|15
1646702690000|2022-03-08 01:24:50|13358|13356|13364.8|13362.8|13364.8|13362.8|13358|13356|34
1646702700000|2022-03-08 01:25:00|13364.6|13362.6|13369.5|13367.5|13373.6|13371.6|13364.6|13362.6|54
1646702710000|2022-03-08 01:25:10|13369|13367|13367|13365|13369.7|13367.7|13365.1|13363.1|21
1646702720000|2022-03-08 01:25:20|13367.1|13365.1|13366.3|13364.3|13367.6|13365.6|13365.3|13363.3|24
1646702730000|2022-03-08 01:25:30|13365.3|13363.3|13362.7|13360.7|13365.5|13363.5|13362.7|13360.7|13
1646702740000|2022-03-08 01:25:40|13364.1|13362.1|13363.2|13361.2|13364.7|13362.7|13363.1|13361.1|14
1646702750000|2022-03-08 01:25:50|13363.3|13361.3|13363.5|13361.5|13364|13362|13363|13361|6
1646702760000|2022-03-08 01:26:00|13361.6|13359.6|13360.6|13358.6|13362.3|13360.3|13360.6|13358.6|24
1646702770000|2022-03-08 01:26:10|13360.5|13358.5|13359.6|13357.6|13360.5|13358.5|13358.1|13356.1|20
1646702780000|2022-03-08 01:26:20|13359.8|13357.8|13363.3|13361.3|13363.7|13361.7|13359.8|13357.8|24
1646702790000|2022-03-08 01:26:30|13363.5|13361.5|13358.3|13356.3|13363.7|13361.7|13358|13356|10
1646702800000|2022-03-08 01:26:40|13358.6|13356.6|13358.1|13356.1|13360.1|13358.1|13356.8|13354.8|54
1646702810000|2022-03-08 01:26:50|13358|13356|13358.8|13356.8|13359|13357|13357.6|13355.6|12
1646702820000|2022-03-08 01:27:00|13359.3|13357.3|13360.5|13358.5|13361.8|13359.8|13359|13357|10
1646702830000|2022-03-08 01:27:10|13360.3|13358.3|13361.2|13359.2|13361.7|13359.7|13360|13358|3
1646702840000|2022-03-08 01:27:20|13361.5|13359.5|13360.2|13358.2|13361.5|13359.5|13359.8|13357.8|2
1646702850000|2022-03-08 01:27:30|13360.5|13358.5|13356.1|13354.1|13360.7|13358.7|13356|13354|16
1646702860000|2022-03-08 01:27:40|13356.3|13354.3|13356|13354|13357.7|13355.7|13355.7|13353.7|15
1646702870000|2022-03-08 01:27:50|13356.6|13354.6|13357.2|13355.2|13358.6|13356.6|13356.6|13354.6|4
1646702880000|2022-03-08 01:28:00|13357.5|13355.5|13355.8|13353.8|13358.2|13356.2|13354.6|13352.6|5
1646702890000|2022-03-08 01:28:10|13356|13354|13356.5|13354.5|13359.1|13357.1|13355.5|13353.5|12
1646702900000|2022-03-08 01:28:20|13356.3|13354.3|13354.6|13352.6|13356.5|13354.5|13354.2|13352.2|9
1646702910000|2022-03-08 01:28:30|13354.5|13352.5|13354.6|13352.6|13355.2|13353.2|13353.2|13351.2|10
1646702920000|2022-03-08 01:28:40|13354.1|13352.1|13351.6|13349.6|13354.7|13352.7|13351|13349|23
1646702930000|2022-03-08 01:28:50|13351.1|13349.1|13351.6|13349.6|13352|13350|13350.8|13348.8|11
1646702940000|2022-03-08 01:29:00|13352.8|13350.8|13354.6|13352.6|13354.6|13352.6|13352.7|13350.7|16
1646702950000|2022-03-08 01:29:10|13355.2|13353.2|13354.5|13352.5|13355.2|13353.2|13353.2|13351.2|2
1646702960000|2022-03-08 01:29:20|13353.6|13351.6|13350.3|13348.3|13355|13353|13350.1|13348.1|18
1646702970000|2022-03-08 01:29:30|13350.2|13348.2|13351.2|13349.2|13353.1|13351.1|13349.3|13347.3|13
1646702980000|2022-03-08 01:29:40|13351.3|13349.3|13352|13350|13352.6|13350.6|13350.7|13348.7|7
1646702990000|2022-03-08 01:29:50|13352.1|13350.1|13350.6|13348.6|13352.2|13350.2|13349.1|13347.1|5
1646703000000|2022-03-08 01:30:00|13350.7|13348.7|13357.7|13355.7|13358.3|13356.3|13350.7|13348.7|31
1646703010000|2022-03-08 01:30:10|13357.5|13355.5|13355.7|13353.7|13357.5|13355.5|13354.2|13352.2|13
1646703020000|2022-03-08 01:30:20|13355.8|13353.8|13357.8|13355.8|13357.8|13355.8|13355.5|13353.5|5
1646703030000|2022-03-08 01:30:30|13358|13356|13357.8|13355.8|13358.1|13356.1|13356.1|13354.1|11
1646703040000|2022-03-08 01:30:40|13357.7|13355.7|13363.5|13361.5|13364.2|13362.2|13357.7|13355.7|42
1646703050000|2022-03-08 01:30:50|13363.3|13361.3|13362.8|13360.8|13363.3|13361.3|13361.8|13359.8|11
1646703060000|2022-03-08 01:31:00|13362.6|13360.6|13364.1|13362.1|13366|13364|13362.5|13360.5|24
1646703070000|2022-03-08 01:31:10|13363.8|13361.8|13360.2|13358.2|13364.3|13362.3|13360.2|13358.2|3
1646703080000|2022-03-08 01:31:20|13359|13357|13359|13357|13360.8|13358.8|13357.5|13355.5|21
1646703090000|2022-03-08 01:31:30|13358.8|13356.8|13357.2|13355.2|13359.6|13357.6|13357.2|13355.2|9
1646703100000|2022-03-08 01:31:40|13357.1|13355.1|13357.1|13355.1|13357.8|13355.8|13356|13354|72
1646703110000|2022-03-08 01:31:50|13357|13355|13356|13354|13359.3|13357.3|13355.1|13353.1|11
1646703120000|2022-03-08 01:32:00|13356.2|13354.2|13356.6|13354.6|13358.8|13356.8|13355|13353|67
1646703130000|2022-03-08 01:32:10|13356.5|13354.5|13358.1|13356.1|13359.1|13357.1|13356.5|13354.5|17
1646703140000|2022-03-08 01:32:20|13357.3|13355.3|13353.8|13351.8|13357.3|13355.3|13353.5|13351.5|25
1646703150000|2022-03-08 01:32:30|13354.1|13352.1|13355.3|13353.3|13355.3|13353.3|13353|13351|9
1646703160000|2022-03-08 01:32:40|13355|13353|13354|13352|13355.8|13353.8|13353.3|13351.3|16
1646703170000|2022-03-08 01:32:50|13354.1|13352.1|13356.8|13354.8|13357.1|13355.1|13354.1|13352.1|12
1646703180000|2022-03-08 01:33:00|13357|13355|13364.6|13362.6|13365.3|13363.3|13357|13355|37
1646703190000|2022-03-08 01:33:10|13364.5|13362.5|13363.7|13361.7|13365.8|13363.8|13363.7|13361.7|23
1646703200000|2022-03-08 01:33:20|13363.6|13361.6|13364.3|13362.3|13365.5|13363.5|13363.2|13361.2|22
1646703210000|2022-03-08 01:33:30|13364.5|13362.5|13372.2|13370.2|13373.6|13371.6|13364.1|13362.1|114
1646703220000|2022-03-08 01:33:40|13372.3|13370.3|13377.7|13375.7|13378.2|13376.2|13371.1|13369.1|56
1646703230000|2022-03-08 01:33:50|13377.6|13375.6|13375.2|13373.2|13377.7|13375.7|13373.8|13371.8|25
1646703240000|2022-03-08 01:34:00|13374.7|13372.7|13375.1|13373.1|13375.3|13373.3|13373.6|13371.6|29
1646703250000|2022-03-08 01:34:10|13375.2|13373.2|13374.2|13372.2|13375.2|13373.2|13374.2|13372.2|17
1646703260000|2022-03-08 01:34:20|13374.1|13372.1|13374.7|13372.7|13376|13374|13374|13372|27
1646703270000|2022-03-08 01:34:30|13374.6|13372.6|13374.5|13372.5|13374.8|13372.8|13372.8|13370.8|23
1646703280000|2022-03-08 01:34:40|13374.3|13372.3|13374|13372|13374.6|13372.6|13373|13371|30
1646703290000|2022-03-08 01:34:50|13373.8|13371.8|13372.8|13370.8|13374|13372|13371.8|13369.8|51
1646703300000|2022-03-08 01:35:00|13372.7|13370.7|13365.3|13363.3|13372.7|13370.7|13365.2|13363.2|40
1646703310000|2022-03-08 01:35:10|13365.6|13363.6|13367.8|13365.8|13368|13366|13364.6|13362.6|19
1646703320000|2022-03-08 01:35:20|13367.7|13365.7|13365.1|13363.1|13368.3|13366.3|13365|13363|23
1646703330000|2022-03-08 01:35:30|13365|13363|13365.3|13363.3|13367|13365|13364.5|13362.5|11
1646703340000|2022-03-08 01:35:40|13365.5|13363.5|13365.6|13363.6|13366.6|13364.6|13365.5|13363.5|4
1646703350000|2022-03-08 01:35:50|13365.7|13363.7|13365.5|13363.5|13366|13364|13363|13361|22
1646703360000|2022-03-08 01:36:00|13365.6|13363.6|13367.5|13365.5|13367.8|13365.8|13364.6|13362.6|31
1646703370000|2022-03-08 01:36:10|13367.6|13365.6|13370.5|13368.5|13371.3|13369.3|13367.6|13365.6|21
1646703380000|2022-03-08 01:36:20|13370.3|13368.3|13369.8|13367.8|13371.2|13369.2|13369|13367|14
1646703390000|2022-03-08 01:36:30|13369.7|13367.7|13364.1|13362.1|13369.7|13367.7|13364.1|13362.1|21
1646703400000|2022-03-08 01:36:40|13363.8|13361.8|13364.5|13362.5|13365.5|13363.5|13362.5|13360.5|22
1646703410000|2022-03-08 01:36:50|13364.3|13362.3|13365.2|13363.2|13365.3|13363.3|13363.6|13361.6|14
1646703420000|2022-03-08 01:37:00|13365|13363|13363.6|13361.6|13365|13363|13363.1|13361.1|22
1646703430000|2022-03-08 01:37:10|13363.5|13361.5|13362.7|13360.7|13363.8|13361.8|13360.6|13358.6|19
1646703440000|2022-03-08 01:37:20|13363.2|13361.2|13362.2|13360.2|13363.2|13361.2|13361.8|13359.8|5
1646703450000|2022-03-08 01:37:30|13362.1|13360.1|13357.8|13355.8|13362.2|13360.2|13357.7|13355.7|35
1646703460000|2022-03-08 01:37:40|13358.8|13356.8|13359|13357|13359|13357|13358.1|13356.1|11
1646703470000|2022-03-08 01:37:50|13358.8|13356.8|13358.5|13356.5|13358.8|13356.8|13357.7|13355.7|29
1646703480000|2022-03-08 01:38:00|13358.2|13356.2|13356|13354|13358.2|13356.2|13354.8|13352.8|64
1646703490000|2022-03-08 01:38:10|13355.8|13353.8|13354.7|13352.7|13356|13354|13354.3|13352.3|17
1646703500000|2022-03-08 01:38:20|13354.6|13352.6|13353.1|13351.1|13355.2|13353.2|13352.5|13350.5|26
1646703510000|2022-03-08 01:38:30|13353|13351|13350.3|13348.3|13353|13351|13350.1|13348.1|36
1646703520000|2022-03-08 01:38:40|13350.5|13348.5|13351.5|13349.5|13351.7|13349.7|13350|13348|26
1646703530000|2022-03-08 01:38:50|13352|13350|13344|13342|13352.6|13350.6|13343.8|13341.8|84
1646703540000|2022-03-08 01:39:00|13343.8|13341.8|13341.7|13339.7|13343.8|13341.8|13339.2|13337.2|33
1646703550000|2022-03-08 01:39:10|13341.8|13339.8|13344.8|13342.8|13344.8|13342.8|13339|13337|32
1646703560000|2022-03-08 01:39:20|13345|13343|13343.5|13341.5|13346|13344|13343|13341|27
1646703570000|2022-03-08 01:39:30|13343.6|13341.6|13340.8|13338.8|13343.6|13341.6|13340.8|13338.8|14
1646703580000|2022-03-08 01:39:40|13341.1|13339.1|13339.5|13337.5|13341.8|13339.8|13336.5|13334.5|85
1646703590000|2022-03-08 01:39:50|13339.6|13337.6|13336.8|13334.8|13339.7|13337.7|13336|13334|49
1646703600000|2022-03-08 01:40:00|13337|13335|13341.3|13339.3|13343.7|13341.7|13335.5|13333.5|61
1646703610000|2022-03-08 01:40:10|13341.1|13339.1|13344.1|13342.1|13345.2|13343.2|13341.1|13339.1|9
1646703620000|2022-03-08 01:40:20|13343.8|13341.8|13342|13340|13345.6|13343.6|13339.7|13337.7|22
1646703630000|2022-03-08 01:40:30|13341.8|13339.8|13342.5|13340.5|13344.3|13342.3|13341|13339|17
1646703640000|2022-03-08 01:40:40|13342.3|13340.3|13344.1|13342.1|13344.1|13342.1|13341.1|13339.1|12
1646703650000|2022-03-08 01:40:50|13344|13342|13346.5|13344.5|13347.3|13345.3|13343.2|13341.2|23
1646703660000|2022-03-08 01:41:00|13346.6|13344.6|13345|13343|13350.3|13348.3|13344.3|13342.3|24
1646703670000|2022-03-08 01:41:10|13345.1|13343.1|13343.8|13341.8|13345.1|13343.1|13343.6|13341.6|3
1646703680000|2022-03-08 01:41:20|13344|13342|13343.1|13341.1|13345|13343|13341.5|13339.5|32
1646703690000|2022-03-08 01:41:30|13343.2|13341.2|13343.5|13341.5|13345.1|13343.1|13342.7|13340.7|16
1646703700000|2022-03-08 01:41:40|13343.6|13341.6|13341.8|13339.8|13345.1|13343.1|13341.6|13339.6|74
1646703710000|2022-03-08 01:41:50|13341.6|13339.6|13344.5|13342.5|13344.5|13342.5|13341.5|13339.5|18
1646703720000|2022-03-08 01:42:00|13343.7|13341.7|13341.7|13339.7|13346.1|13344.1|13341.7|13339.7|94
1646703730000|2022-03-08 01:42:10|13342.1|13340.1|13343.1|13341.1|13343.5|13341.5|13339.8|13337.8|22
1646703740000|2022-03-08 01:42:20|13343.6|13341.6|13344.1|13342.1|13345.7|13343.7|13343|13341|7
1646703750000|2022-03-08 01:42:30|13342.8|13340.8|13343|13341|13343.1|13341.1|13342.3|13340.3|4
1646703760000|2022-03-08 01:42:40|13342.2|13340.2|13341.2|13339.2|13343|13341|13341|13339|15
1646703770000|2022-03-08 01:42:50|13341.6|13339.6|13344.3|13342.3|13345|13343|13341.6|13339.6|2
1646703780000|2022-03-08 01:43:00|13344.2|13342.2|13346.8|13344.8|13346.8|13344.8|13342.5|13340.5|17
1646703790000|2022-03-08 01:43:10|13346|13344|13349|13347|13350.1|13348.1|13346|13344|14
1646703800000|2022-03-08 01:43:20|13348.8|13346.8|13352|13350|13352|13350|13348.2|13346.2|23
1646703810000|2022-03-08 01:43:30|13352.1|13350.1|13351.7|13349.7|13353.6|13351.6|13351.7|13349.7|43
1646703820000|2022-03-08 01:43:40|13351.5|13349.5|13352.7|13350.7|13353|13351|13348.7|13346.7|26
1646703830000|2022-03-08 01:43:50|13352.6|13350.6|13355.8|13353.8|13356.1|13354.1|13351|13349|30
1646703840000|2022-03-08 01:44:00|13356|13354|13355.5|13353.5|13356|13354|13354|13352|9
1646703850000|2022-03-08 01:44:10|13355.6|13353.6|13359|13357|13360.3|13358.3|13355.1|13353.1|27
1646703860000|2022-03-08 01:44:20|13359.1|13357.1|13358|13356|13359.7|13357.7|13357.1|13355.1|28
1646703870000|2022-03-08 01:44:30|13358.1|13356.1|13358.8|13356.8|13359.3|13357.3|13357.6|13355.6|17
1646703880000|2022-03-08 01:44:40|13358.7|13356.7|13360.5|13358.5|13360.5|13358.5|13358.7|13356.7|17
1646703890000|2022-03-08 01:44:50|13361.6|13359.6|13362.5|13360.5|13364.1|13362.1|13361.6|13359.6|39
1646703900000|2022-03-08 01:45:00|13362.8|13360.8|13358.7|13356.7|13362.8|13360.8|13358.7|13356.7|16
1646703910000|2022-03-08 01:45:10|13358.8|13356.8|13355.3|13353.3|13359.5|13357.5|13355|13353|16
1646703920000|2022-03-08 01:45:20|13355.2|13353.2|13355.8|13353.8|13355.8|13353.8|13354.1|13352.1|9
1646703930000|2022-03-08 01:45:30|13356.2|13354.2|13356.5|13354.5|13357|13355|13356.2|13354.2|1
1646703940000|2022-03-08 01:45:40|13356.6|13354.6|13355.8|13353.8|13358.2|13356.2|13355.7|13353.7|10
1646703950000|2022-03-08 01:45:50|13356|13354|13356|13354|13357.8|13355.8|13355.7|13353.7|12
1646703960000|2022-03-08 01:46:00|13356.2|13354.2|13349.7|13347.7|13356.7|13354.7|13349.7|13347.7|26
1646703970000|2022-03-08 01:46:10|13349.8|13347.8|13352|13350|13353|13351|13349.7|13347.7|13
1646703980000|2022-03-08 01:46:20|13351.2|13349.2|13352.7|13350.7|13354|13352|13350.6|13348.6|23
1646703990000|2022-03-08 01:46:30|13352.8|13350.8|13352.6|13350.6|13353.7|13351.7|13352.3|13350.3|2
1646704000000|2022-03-08 01:46:40|13353.1|13351.1|13356.8|13354.8|13357.6|13355.6|13353|13351|7
1646704010000|2022-03-08 01:46:50|13357|13355|13355|13353|13357|13355|13353.7|13351.7|15
1646704020000|2022-03-08 01:47:00|13355.5|13353.5|13353.1|13351.1|13355.6|13353.6|13352.5|13350.5|7
1646704030000|2022-03-08 01:47:10|13353.2|13351.2|13354.2|13352.2|13357.1|13355.1|13353.1|13351.1|12
1646704040000|2022-03-08 01:47:20|13354.5|13352.5|13355.5|13353.5|13355.7|13353.7|13354.5|13352.5|5
1646704050000|2022-03-08 01:47:30|13355.6|13353.6|13355|13353|13355.8|13353.8|13354.7|13352.7|7
1646704060000|2022-03-08 01:47:40|13355.6|13353.6|13356|13354|13357.5|13355.5|13355.2|13353.2|4
1646704070000|2022-03-08 01:47:50|13357.2|13355.2|13358.2|13356.2|13359.2|13357.2|13356.7|13354.7|10
1646704080000|2022-03-08 01:48:00|13358.3|13356.3|13359.3|13357.3|13359.8|13357.8|13357.8|13355.8|6
1646704090000|2022-03-08 01:48:10|13359.2|13357.2|13356.5|13354.5|13359.5|13357.5|13355|13353|16
1646704100000|2022-03-08 01:48:20|13356.6|13354.6|13364.7|13362.7|13365.3|13363.3|13356.5|13354.5|48
1646704110000|2022-03-08 01:48:30|13364.5|13362.5|13364.6|13362.6|13365.2|13363.2|13362.3|13360.3|38
1646704120000|2022-03-08 01:48:40|13364.5|13362.5|13361.3|13359.3|13364.5|13362.5|13360.3|13358.3|26
1646704130000|2022-03-08 01:48:50|13360.8|13358.8|13360.3|13358.3|13360.8|13358.8|13356.8|13354.8|16
1646704140000|2022-03-08 01:49:00|13360.2|13358.2|13356.8|13354.8|13360.5|13358.5|13356.2|13354.2|12
1646704150000|2022-03-08 01:49:10|13356.7|13354.7|13358.7|13356.7|13358.8|13356.8|13356.3|13354.3|30
1646704160000|2022-03-08 01:49:20|13358.6|13356.6|13356.3|13354.3|13358.6|13356.6|13355.8|13353.8|8
1646704170000|2022-03-08 01:49:30|13356.5|13354.5|13360.1|13358.1|13360.1|13358.1|13356.5|13354.5|3
1646704180000|2022-03-08 01:49:40|13360.2|13358.2|13360.2|13358.2|13361.7|13359.7|13360.2|13358.2|7
1646704190000|2022-03-08 01:49:50|13360|13358|13359.1|13357.1|13360|13358|13357.8|13355.8|4
1646704200000|2022-03-08 01:50:00|13358.8|13356.8|13356.5|13354.5|13358.8|13356.8|13355.8|13353.8|25
1646704210000|2022-03-08 01:50:10|13356.3|13354.3|13353.7|13351.7|13356.3|13354.3|13353.1|13351.1|17
1646704220000|2022-03-08 01:50:20|13353.6|13351.6|13358.6|13356.6|13358.6|13356.6|13353.2|13351.2|7
1646704230000|2022-03-08 01:50:30|13358|13356|13360.2|13358.2|13361|13359|13358|13356|2
1646704240000|2022-03-08 01:50:40|13360.3|13358.3|13360.5|13358.5|13362.2|13360.2|13360.3|13358.3|9
1646704250000|2022-03-08 01:50:50|13360.6|13358.6|13360.7|13358.7|13361.2|13359.2|13359.8|13357.8|2
1646704260000|2022-03-08 01:51:00|13360.5|13358.5|13360.3|13358.3|13361.1|13359.1|13359.6|13357.6|6
1646704270000|2022-03-08 01:51:10|13361.5|13359.5|13362.7|13360.7|13364|13362|13361.5|13359.5|17
1646704280000|2022-03-08 01:51:20|13362.8|13360.8|13360.8|13358.8|13363.2|13361.2|13359.7|13357.7|13
1646704290000|2022-03-08 01:51:30|13360.7|13358.7|13360.8|13358.8|13361.6|13359.6|13359.2|13357.2|9
1646704300000|2022-03-08 01:51:40|13360.6|13358.6|13360.2|13358.2|13361.2|13359.2|13359.6|13357.6|18
1646704310000|2022-03-08 01:51:50|13359.6|13357.6|13359.6|13357.6|13360.2|13358.2|13358.6|13356.6|9
1646704320000|2022-03-08 01:52:00|13359.7|13357.7|13358|13356|13360.7|13358.7|13357.8|13355.8|10
1646704330000|2022-03-08 01:52:10|13357.8|13355.8|13360.3|13358.3|13360.3|13358.3|13357.6|13355.6|9
1646704340000|2022-03-08 01:52:20|13360.5|13358.5|13359.3|13357.3|13361.1|13359.1|13359.2|13357.2|14
1646704350000|2022-03-08 01:52:30|13359.6|13357.6|13358.5|13356.5|13361.1|13359.1|13358.5|13356.5|30
1646704360000|2022-03-08 01:52:40|13358.3|13356.3|13357.1|13355.1|13358.3|13356.3|13355.5|13353.5|21
1646704370000|2022-03-08 01:52:50|13357.2|13355.2|13356.5|13354.5|13357.3|13355.3|13356.1|13354.1|15
1646704380000|2022-03-08 01:53:00|13356.3|13354.3|13353.6|13351.6|13356.3|13354.3|13353.1|13351.1|9
1646704390000|2022-03-08 01:53:10|13353.1|13351.1|13351.8|13349.8|13353.1|13351.1|13350.8|13348.8|28
1646704400000|2022-03-08 01:53:20|13351.7|13349.7|13354.1|13352.1|13354.2|13352.2|13351.7|13349.7|20
1646704410000|2022-03-08 01:53:30|13353.3|13351.3|13350.3|13348.3|13353.3|13351.3|13348.5|13346.5|47
1646704420000|2022-03-08 01:53:40|13351.6|13349.6|13349.2|13347.2|13353.5|13351.5|13348.2|13346.2|20
1646704430000|2022-03-08 01:53:50|13349.3|13347.3|13351.3|13349.3|13351.3|13349.3|13349.3|13347.3|10
1646704440000|2022-03-08 01:54:00|13349.8|13347.8|13350|13348|13350.3|13348.3|13348.2|13346.2|29
1646704450000|2022-03-08 01:54:10|13350.1|13348.1|13350.2|13348.2|13352|13350|13349.5|13347.5|16
1646704460000|2022-03-08 01:54:20|13350.3|13348.3|13349.3|13347.3|13350.3|13348.3|13348.8|13346.8|5
1646704470000|2022-03-08 01:54:30|13349.5|13347.5|13348.8|13346.8|13350|13348|13347.3|13345.3|18
1646704480000|2022-03-08 01:54:40|13348.7|13346.7|13346.2|13344.2|13348.7|13346.7|13345.7|13343.7|10
1646704490000|2022-03-08 01:54:50|13346.1|13344.1|13350.3|13348.3|13350.3|13348.3|13343.8|13341.8|20
1646704500000|2022-03-08 01:55:00|13350.5|13348.5|13349|13347|13351.1|13349.1|13347.8|13345.8|8
1646704510000|2022-03-08 01:55:10|13349.2|13347.2|13348.5|13346.5|13351.7|13349.7|13348.5|13346.5|19
1646704520000|2022-03-08 01:55:20|13348.3|13346.3|13348.7|13346.7|13350.5|13348.5|13347.5|13345.5|15
1646704530000|2022-03-08 01:55:30|13348.6|13346.6|13347.3|13345.3|13350.1|13348.1|13347.2|13345.2|6
1646704540000|2022-03-08 01:55:40|13347.2|13345.2|13350.2|13348.2|13350.2|13348.2|13346.7|13344.7|19
1646704550000|2022-03-08 01:55:50|13350.1|13348.1|13349.3|13347.3|13351.1|13349.1|13349.2|13347.2|16
1646704560000|2022-03-08 01:56:00|13349.5|13347.5|13350.8|13348.8|13351.1|13349.1|13349.5|13347.5|3
1646704570000|2022-03-08 01:56:10|13350.7|13348.7|13353.8|13351.8|13355.5|13353.5|13350.7|13348.7|28
1646704580000|2022-03-08 01:56:20|13353.7|13351.7|13353.3|13351.3|13355.1|13353.1|13353.3|13351.3|6
1646704590000|2022-03-08 01:56:30|13353.2|13351.2|13354|13352|13354.8|13352.8|13352.8|13350.8|8
1646704600000|2022-03-08 01:56:40|13354.1|13352.1|13353.8|13351.8|13354.6|13352.6|13353.3|13351.3|7
1646704610000|2022-03-08 01:56:50|13353.7|13351.7|13353.5|13351.5|13354.7|13352.7|13353.3|13351.3|6
1646704620000|2022-03-08 01:57:00|13353.6|13351.6|13355.5|13353.5|13356.1|13354.1|13352.5|13350.5|16
1646704630000|2022-03-08 01:57:10|13355.6|13353.6|13355.1|13353.1|13356.2|13354.2|13354.6|13352.6|18
1646704640000|2022-03-08 01:57:20|13355|13353|13354.3|13352.3|13355|13353|13353.2|13351.2|4
1646704650000|2022-03-08 01:57:30|13354.2|13352.2|13352|13350|13354.2|13352.2|13351.8|13349.8|8
1646704660000|2022-03-08 01:57:40|13352.3|13350.3|13350.7|13348.7|13353.7|13351.7|13350.7|13348.7|14
1646704670000|2022-03-08 01:57:50|13350.8|13348.8|13352.1|13350.1|13352.3|13350.3|13350.8|13348.8|3
1646704680000|2022-03-08 01:58:00|13351.2|13349.2|13348.3|13346.3|13351.2|13349.2|13347.3|13345.3|15
1646704690000|2022-03-08 01:58:10|13348.1|13346.1|13352.2|13350.2|13352.2|13350.2|13348.1|13346.1|15
1646704700000|2022-03-08 01:58:20|13352.1|13350.1|13355.5|13353.5|13356.2|13354.2|13352.1|13350.1|9
1646704710000|2022-03-08 01:58:30|13355.6|13353.6|13354.8|13352.8|13356.2|13354.2|13354.8|13352.8|6
1646704720000|2022-03-08 01:58:40|13355|13353|13355|13353|13355.2|13353.2|13353|13351|6
1646704730000|2022-03-08 01:58:50|13355.1|13353.1|13355.8|13353.8|13356.7|13354.7|13355.1|13353.1|10
1646704740000|2022-03-08 01:59:00|13356.1|13354.1|13353|13351|13357.3|13355.3|13353|13351|28
1646704750000|2022-03-08 01:59:10|13353.2|13351.2|13354|13352|13354.3|13352.3|13352.6|13350.6|6
1646704760000|2022-03-08 01:59:20|13353.3|13351.3|13352.1|13350.1|13353.3|13351.3|13350.3|13348.3|12
1646704770000|2022-03-08 01:59:30|13352.2|13350.2|13355.6|13353.6|13355.8|13353.8|13352.1|13350.1|5
1646704780000|2022-03-08 01:59:40|13355.7|13353.7|13356|13354|13356|13354|13355.2|13353.2|2
1646704790000|2022-03-08 01:59:50|13355.8|13353.8|13351.5|13349.5|13355.8|13353.8|13351.5|13349.5|15
1646704800000|2022-03-08 02:00:00|13351.6|13349.6|13353.3|13351.3|13357.5|13355.5|13351.6|13349.6|23
1646704810000|2022-03-08 02:00:10|13353.5|13351.5|13354.8|13352.8|13356|13354|13353.2|13351.2|9
1646704820000|2022-03-08 02:00:20|13354.7|13352.7|13350.5|13348.5|13354.7|13352.7|13350.2|13348.2|11
1646704830000|2022-03-08 02:00:30|13350.3|13348.3|13348.3|13346.3|13350.6|13348.6|13347.6|13345.6|13
1646704840000|2022-03-08 02:00:40|13348.2|13346.2|13346.8|13344.8|13348.7|13346.7|13346.1|13344.1|17
1646704850000|2022-03-08 02:00:50|13346.7|13344.7|13346.8|13344.8|13347.5|13345.5|13346.2|13344.2|7
1646704860000|2022-03-08 02:01:00|13346.7|13344.7|13345.8|13343.8|13346.8|13344.8|13344.1|13342.1|19
1646704870000|2022-03-08 02:01:10|13346.2|13344.2|13345.2|13343.2|13346.2|13344.2|13341.6|13339.6|36
1646704880000|2022-03-08 02:01:20|13345|13343|13347.8|13345.8|13348.8|13346.8|13345|13343|19
1646704890000|2022-03-08 02:01:30|13347.7|13345.7|13348.2|13346.2|13348.6|13346.6|13346.6|13344.6|14
1646704900000|2022-03-08 02:01:40|13348.3|13346.3|13348.1|13346.1|13348.5|13346.5|13347.2|13345.2|4
1646704910000|2022-03-08 02:01:50|13348|13346|13355|13353|13355|13353|13347.6|13345.6|15
1646704920000|2022-03-08 02:02:00|13355.1|13353.1|13351.5|13349.5|13355.1|13353.1|13350.7|13348.7|21
1646704930000|2022-03-08 02:02:10|13351.6|13349.6|13349.6|13347.6|13352.1|13350.1|13348.8|13346.8|5
1646704940000|2022-03-08 02:02:20|13350.3|13348.3|13350.2|13348.2|13351.8|13349.8|13349.3|13347.3|29
1646704950000|2022-03-08 02:02:30|13350.5|13348.5|13350.2|13348.2|13350.6|13348.6|13349.1|13347.1|3
1646704960000|2022-03-08 02:02:40|13351.2|13349.2|13350.7|13348.7|13351.5|13349.5|13350.1|13348.1|6
1646704970000|2022-03-08 02:02:50|13350.6|13348.6|13348|13346|13350.6|13348.6|13346.8|13344.8|4
1646704980000|2022-03-08 02:03:00|13347.8|13345.8|13347.5|13345.5|13348.2|13346.2|13345.3|13343.3|22
1646704990000|2022-03-08 02:03:10|13347.2|13345.2|13348.1|13346.1|13349|13347|13346.8|13344.8|9
1646705000000|2022-03-08 02:03:20|13348|13346|13347.3|13345.3|13348.7|13346.7|13347|13345|15
1646705010000|2022-03-08 02:03:30|13347.2|13345.2|13344.1|13342.1|13347.6|13345.6|13343.6|13341.6|22
1646705020000|2022-03-08 02:03:40|13344|13342|13349.7|13347.7|13350.3|13348.3|13343.7|13341.7|27
1646705030000|2022-03-08 02:03:50|13349.8|13347.8|13349.3|13347.3|13350.3|13348.3|13348.5|13346.5|17
1646705040000|2022-03-08 02:04:00|13349|13347|13350.8|13348.8|13352.3|13350.3|13348.7|13346.7|15
1646705050000|2022-03-08 02:04:10|13351|13349|13353.8|13351.8|13354|13352|13351|13349|10
1646705060000|2022-03-08 02:04:20|13354|13352|13352.2|13350.2|13354.1|13352.1|13351.8|13349.8|9
1646705070000|2022-03-08 02:04:30|13351.5|13349.5|13350.2|13348.2|13351.5|13349.5|13349|13347|10
1646705080000|2022-03-08 02:04:40|13350.3|13348.3|13349.2|13347.2|13350.3|13348.3|13348.7|13346.7|4
1646705090000|2022-03-08 02:04:50|13349.3|13347.3|13350.5|13348.5|13351.1|13349.1|13348.2|13346.2|2
1646705100000|2022-03-08 02:05:00|13351|13349|13349.7|13347.7|13351.5|13349.5|13349.2|13347.2|14
1646705110000|2022-03-08 02:05:10|13349.8|13347.8|13351.7|13349.7|13352.7|13350.7|13348.7|13346.7|17
1646705120000|2022-03-08 02:05:20|13351.8|13349.8|13353.2|13351.2|13354|13352|13351.8|13349.8|7
1646705130000|2022-03-08 02:05:30|13353.7|13351.7|13353.7|13351.7|13354.5|13352.5|13353.5|13351.5|8
1646705140000|2022-03-08 02:05:40|13353.8|13351.8|13356|13354|13357.1|13355.1|13353.8|13351.8|14
1646705150000|2022-03-08 02:05:50|13356.8|13354.8|13355.3|13353.3|13358|13356|13355.2|13353.2|9
1646705160000|2022-03-08 02:06:00|13355.2|13353.2|13361|13359|13361.1|13359.1|13353.8|13351.8|83
1646705170000|2022-03-08 02:06:10|13360.8|13358.8|13355.3|13353.3|13361.1|13359.1|13355.3|13353.3|19
1646705180000|2022-03-08 02:06:20|13355.2|13353.2|13357.1|13355.1|13357.1|13355.1|13354.6|13352.6|14
1646705190000|2022-03-08 02:06:30|13357|13355|13355.2|13353.2|13357|13355|13355.2|13353.2|2
1646705200000|2022-03-08 02:06:40|13355.3|13353.3|13355.8|13353.8|13356|13354|13354.5|13352.5|5
1646705210000|2022-03-08 02:06:50|13356.2|13354.2|13355.1|13353.1|13356.2|13354.2|13353.2|13351.2|5
1646705220000|2022-03-08 02:07:00|13354|13352|13353.1|13351.1|13354.2|13352.2|13352.8|13350.8|1
1646705230000|2022-03-08 02:07:10|13353.2|13351.2|13352.8|13350.8|13354.2|13352.2|13351.1|13349.1|22
1646705240000|2022-03-08 02:07:20|13353.2|13351.2|13348.5|13346.5|13353.2|13351.2|13348.3|13346.3|17
1646705250000|2022-03-08 02:07:30|13348.3|13346.3|13347|13345|13349.2|13347.2|13346.8|13344.8|13
1646705260000|2022-03-08 02:07:40|13347.1|13345.1|13345.8|13343.8|13347.2|13345.2|13345.8|13343.8|5
1646705270000|2022-03-08 02:07:50|13345.6|13343.6|13345|13343|13345.7|13343.7|13342.1|13340.1|24
1646705280000|2022-03-08 02:08:00|13345.1|13343.1|13342.6|13340.6|13346.2|13344.2|13341.8|13339.8|13
1646705290000|2022-03-08 02:08:10|13341.8|13339.8|13342.1|13340.1|13344|13342|13341.6|13339.6|10
1646705300000|2022-03-08 02:08:20|13342.3|13340.3|13342.8|13340.8|13343.7|13341.7|13341.2|13339.2|13
1646705310000|2022-03-08 02:08:30|13342|13340|13345.6|13343.6|13345.6|13343.6|13342|13340|16
1646705320000|2022-03-08 02:08:40|13345.5|13343.5|13348.5|13346.5|13348.7|13346.7|13344|13342|50
1646705330000|2022-03-08 02:08:50|13348.3|13346.3|13342.3|13340.3|13348.6|13346.6|13342.3|13340.3|9
1646705340000|2022-03-08 02:09:00|13343.8|13341.8|13339.3|13337.3|13344|13342|13339|13337|37
1646705350000|2022-03-08 02:09:10|13339.2|13337.2|13335.1|13333.1|13339.2|13337.2|13334.7|13332.7|49
1646705360000|2022-03-08 02:09:20|13335|13333|13336.2|13334.2|13337.5|13335.5|13334.7|13332.7|22
1646705370000|2022-03-08 02:09:30|13335.5|13333.5|13337.1|13335.1|13338|13336|13335.5|13333.5|18
1646705380000|2022-03-08 02:09:40|13337.2|13335.2|13336.8|13334.8|13338.2|13336.2|13336.6|13334.6|7
1646705390000|2022-03-08 02:09:50|13336.7|13334.7|13339|13337|13339.8|13337.8|13335.6|13333.6|32
1646705400000|2022-03-08 02:10:00|13338.8|13336.8|13344|13342|13344.2|13342.2|13338.5|13336.5|36
1646705410000|2022-03-08 02:10:10|13344.1|13342.1|13345.2|13343.2|13346.3|13344.3|13343.3|13341.3|15
1646705420000|2022-03-08 02:10:20|13345.1|13343.1|13344.7|13342.7|13345.5|13343.5|13343.2|13341.2|20
1646705430000|2022-03-08 02:10:30|13344.8|13342.8|13344|13342|13345.3|13343.3|13343.3|13341.3|6
1646705440000|2022-03-08 02:10:40|13343.8|13341.8|13346.3|13344.3|13346.6|13344.6|13342.1|13340.1|14
1646705450000|2022-03-08 02:10:50|13346.2|13344.2|13345.6|13343.6|13346.6|13344.6|13344.5|13342.5|15
1646705460000|2022-03-08 02:11:00|13345.3|13343.3|13348.6|13346.6|13348.6|13346.6|13345.3|13343.3|9
1646705470000|2022-03-08 02:11:10|13348.5|13346.5|13347.2|13345.2|13349.5|13347.5|13347.1|13345.1|19
1646705480000|2022-03-08 02:11:20|13347.1|13345.1|13343.6|13341.6|13347.1|13345.1|13343.2|13341.2|11
1646705490000|2022-03-08 02:11:30|13343|13341|13343|13341|13344.6|13342.6|13342.2|13340.2|14
1646705500000|2022-03-08 02:11:40|13341.8|13339.8|13345|13343|13345.2|13343.2|13341.8|13339.8|20
1646705510000|2022-03-08 02:11:50|13344.8|13342.8|13346|13344|13346|13344|13344.2|13342.2|8
1646705520000|2022-03-08 02:12:00|13346.5|13344.5|13345.7|13343.7|13346.5|13344.5|13344.5|13342.5|9
1646705530000|2022-03-08 02:12:10|13345.6|13343.6|13343.6|13341.6|13345.6|13343.6|13343.6|13341.6|2
1646705540000|2022-03-08 02:12:20|13342.5|13340.5|13342.7|13340.7|13343.5|13341.5|13342|13340|9
1646705550000|2022-03-08 02:12:30|13343|13341|13343.7|13341.7|13343.8|13341.8|13343|13341|3
1646705560000|2022-03-08 02:12:40|13343.8|13341.8|13343.6|13341.6|13343.8|13341.8|13342.6|13340.6|3
1646705570000|2022-03-08 02:12:50|13343.7|13341.7|13344.2|13342.2|13344.8|13342.8|13342.6|13340.6|7
1646705580000|2022-03-08 02:13:00|13344.1|13342.1|13342.2|13340.2|13345.1|13343.1|13342|13340|18
1646705590000|2022-03-08 02:13:10|13342.3|13340.3|13341.8|13339.8|13342.3|13340.3|13340.6|13338.6|19
1646705600000|2022-03-08 02:13:20|13342.5|13340.5|13342.3|13340.3|13342.8|13340.8|13341.7|13339.7|35
1646705610000|2022-03-08 02:13:30|13343|13341|13341.3|13339.3|13343|13341|13341.2|13339.2|4
1646705620000|2022-03-08 02:13:40|13341.2|13339.2|13342.6|13340.6|13342.6|13340.6|13341.2|13339.2|4
1646705630000|2022-03-08 02:13:50|13343.6|13341.6|13342|13340|13344.8|13342.8|13341.7|13339.7|14
1646705640000|2022-03-08 02:14:00|13342.1|13340.1|13343.2|13341.2|13344.3|13342.3|13341.8|13339.8|14
1646705650000|2022-03-08 02:14:10|13342.7|13340.7|13345.8|13343.8|13345.8|13343.8|13341.7|13339.7|7
1646705660000|2022-03-08 02:14:20|13345.7|13343.7|13344.1|13342.1|13345.8|13343.8|13344.1|13342.1|4
1646705670000|2022-03-08 02:14:30|13343.5|13341.5|13340.3|13338.3|13343.5|13341.5|13340.1|13338.1|34
1646705680000|2022-03-08 02:14:40|13340.1|13338.1|13341.7|13339.7|13342.6|13340.6|13339.3|13337.3|11
1646705690000|2022-03-08 02:14:50|13341.6|13339.6|13343.8|13341.8|13343.8|13341.8|13339.3|13337.3|62
1646705700000|2022-03-08 02:15:00|13344.6|13342.6|13344.6|13342.6|13346.5|13344.5|13342.5|13340.5|59
1646705710000|2022-03-08 02:15:10|13344.7|13342.7|13341.8|13339.8|13344.7|13342.7|13340.8|13338.8|4
1646705720000|2022-03-08 02:15:20|13341.7|13339.7|13341.1|13339.1|13341.8|13339.8|13340.7|13338.7|5
1646705730000|2022-03-08 02:15:30|13340.7|13338.7|13341|13339|13342.5|13340.5|13340.7|13338.7|13
1646705740000|2022-03-08 02:15:40|13341.2|13339.2|13350.6|13348.6|13351.5|13349.5|13339.7|13337.7|117
1646705750000|2022-03-08 02:15:50|13350.5|13348.5|13350.3|13348.3|13351.1|13349.1|13349.2|13347.2|12
1646705760000|2022-03-08 02:16:00|13350|13348|13350|13348|13351.3|13349.3|13349.3|13347.3|33
1646705770000|2022-03-08 02:16:10|13349.3|13347.3|13349.7|13347.7|13350.2|13348.2|13347.7|13345.7|7
1646705780000|2022-03-08 02:16:20|13349.8|13347.8|13348.2|13346.2|13350.2|13348.2|13348|13346|9
1646705790000|2022-03-08 02:16:30|13349.3|13347.3|13348.5|13346.5|13349.7|13347.7|13348.5|13346.5|5
1646705800000|2022-03-08 02:16:40|13348.3|13346.3|13349.1|13347.1|13349.3|13347.3|13348.3|13346.3|3
1646705810000|2022-03-08 02:16:50|13349|13347|13350.2|13348.2|13350.5|13348.5|13348.6|13346.6|13
1646705820000|2022-03-08 02:17:00|13351.2|13349.2|13351.6|13349.6|13353.3|13351.3|13351|13349|33
1646705830000|2022-03-08 02:17:10|13350.7|13348.7|13350.3|13348.3|13352.5|13350.5|13348.7|13346.7|11
1646705840000|2022-03-08 02:17:20|13350.5|13348.5|13350.2|13348.2|13351.2|13349.2|13350.1|13348.1|1
1646705850000|2022-03-08 02:17:30|13350.5|13348.5|13352.7|13350.7|13352.7|13350.7|13350.3|13348.3|1
1646705860000|2022-03-08 02:17:40|13352.6|13350.6|13353.8|13351.8|13355.1|13353.1|13350.7|13348.7|29
1646705870000|2022-03-08 02:17:50|13353.7|13351.7|13353.6|13351.6|13354.5|13352.5|13351.1|13349.1|14
1646705880000|2022-03-08 02:18:00|13353.5|13351.5|13352|13350|13353.5|13351.5|13350.5|13348.5|7
1646705890000|2022-03-08 02:18:10|13351.7|13349.7|13350.8|13348.8|13353.5|13351.5|13349.7|13347.7|35
1646705900000|2022-03-08 02:18:20|13351.3|13349.3|13351.6|13349.6|13351.6|13349.6|13348.8|13346.8|18
1646705910000|2022-03-08 02:18:30|13351.1|13349.1|13351.1|13349.1|13351.5|13349.5|13351|13349|1
1646705920000|2022-03-08 02:18:40|13351.2|13349.2|13354.2|13352.2|13354.3|13352.3|13351|13349|16
1646705930000|2022-03-08 02:18:50|13354.1|13352.1|13353.8|13351.8|13354.6|13352.6|13353|13351|12
1646705940000|2022-03-08 02:19:00|13353.7|13351.7|13353.1|13351.1|13354.1|13352.1|13352.7|13350.7|9
1646705950000|2022-03-08 02:19:10|13353.2|13351.2|13354.2|13352.2|13354.8|13352.8|13353.2|13351.2|7
1646705960000|2022-03-08 02:19:20|13354.3|13352.3|13352.7|13350.7|13354.3|13352.3|13352.3|13350.3|8
1646705970000|2022-03-08 02:19:30|13351.8|13349.8|13350.2|13348.2|13351.8|13349.8|13349.8|13347.8|7
1646705980000|2022-03-08 02:19:40|13350.5|13348.5|13350.5|13348.5|13353.2|13351.2|13350|13348|5
1646705990000|2022-03-08 02:19:50|13350.1|13348.1|13351.3|13349.3|13352.7|13350.7|13349.7|13347.7|12
1646706000000|2022-03-08 02:20:00|13351.5|13349.5|13349.8|13347.8|13351.8|13349.8|13349.7|13347.7|25
1646706010000|2022-03-08 02:20:10|13350|13348|13350|13348|13350.5|13348.5|13349.1|13347.1|8
1646706020000|2022-03-08 02:20:20|13349.8|13347.8|13347.8|13345.8|13350.1|13348.1|13347.8|13345.8|6
1646706030000|2022-03-08 02:20:30|13347.7|13345.7|13348.3|13346.3|13349.1|13347.1|13347.5|13345.5|20
1646706040000|2022-03-08 02:20:40|13348.2|13346.2|13347.2|13345.2|13348.3|13346.3|13347.1|13345.1|10
1646706050000|2022-03-08 02:20:50|13347.3|13345.3|13345.6|13343.6|13347.5|13345.5|13343.5|13341.5|24
1646706060000|2022-03-08 02:21:00|13345.5|13343.5|13345.2|13343.2|13346|13344|13344.6|13342.6|10
1646706070000|2022-03-08 02:21:10|13346.1|13344.1|13347.2|13345.2|13347.2|13345.2|13345.7|13343.7|11
1646706080000|2022-03-08 02:21:20|13346|13344|13345.8|13343.8|13347.2|13345.2|13345.2|13343.2|8
1646706090000|2022-03-08 02:21:30|13347.5|13345.5|13346.7|13344.7|13347.5|13345.5|13346.7|13344.7|6
1646706100000|2022-03-08 02:21:40|13346.8|13344.8|13345.6|13343.6|13346.8|13344.8|13344.1|13342.1|11
1646706110000|2022-03-08 02:21:50|13345.7|13343.7|13345.3|13343.3|13345.8|13343.8|13344.8|13342.8|2
1646706120000|2022-03-08 02:22:00|13345.5|13343.5|13344.6|13342.6|13345.5|13343.5|13343.8|13341.8|12
1646706130000|2022-03-08 02:22:10|13344.3|13342.3|13345.6|13343.6|13346.1|13344.1|13344.1|13342.1|4
1646706140000|2022-03-08 02:22:20|13345.5|13343.5|13345.5|13343.5|13345.6|13343.6|13344.7|13342.7|4
1646706150000|2022-03-08 02:22:30|13346.3|13344.3|13346.7|13344.7|13348.5|13346.5|13346.3|13344.3|19
1646706160000|2022-03-08 02:22:40|13347.1|13345.1|13345.8|13343.8|13348.2|13346.2|13345.8|13343.8|4
1646706170000|2022-03-08 02:22:50|13346.3|13344.3|13346.3|13344.3|13346.8|13344.8|13345.7|13343.7|15
1646706180000|2022-03-08 02:23:00|13346.6|13344.6|13347.8|13345.8|13347.8|13345.8|13346|13344|4
1646706190000|2022-03-08 02:23:10|13347.7|13345.7|13347.3|13345.3|13349.2|13347.2|13347.3|13345.3|4
1646706200000|2022-03-08 02:23:20|13347.2|13345.2|13347.6|13345.6|13347.7|13345.7|13347.2|13345.2|0
1646706210000|2022-03-08 02:23:30|13347.7|13345.7|13350|13348|13350.1|13348.1|13347.6|13345.6|7
1646706220000|2022-03-08 02:23:40|13349.8|13347.8|13347.6|13345.6|13349.8|13347.8|13347.6|13345.6|7
1646706230000|2022-03-08 02:23:50|13347.7|13345.7|13347.8|13345.8|13348.7|13346.7|13347.5|13345.5|4
1646706240000|2022-03-08 02:24:00|13348|13346|13347.2|13345.2|13348|13346|13347.1|13345.1|1
1646706250000|2022-03-08 02:24:10|13347.3|13345.3|13349.2|13347.2|13349.3|13347.3|13347.2|13345.2|1
1646706260000|2022-03-08 02:24:20|13349.1|13347.1|13348.5|13346.5|13349.3|13347.3|13348.3|13346.3|2
1646706270000|2022-03-08 02:24:30|13348.6|13346.6|13347.8|13345.8|13348.8|13346.8|13347.3|13345.3|4
1646706280000|2022-03-08 02:24:40|13347.6|13345.6|13348.5|13346.5|13348.5|13346.5|13347.6|13345.6|1
1646706290000|2022-03-08 02:24:50|13348.6|13346.6|13348.3|13346.3|13348.8|13346.8|13347.7|13345.7|1
1646706300000|2022-03-08 02:25:00|13348.1|13346.1|13343.5|13341.5|13348.1|13346.1|13343.5|13341.5|19
1646706310000|2022-03-08 02:25:10|13343.7|13341.7|13343.6|13341.6|13343.8|13341.8|13343.1|13341.1|7
1646706320000|2022-03-08 02:25:20|13343.5|13341.5|13342.2|13340.2|13343.6|13341.6|13341.7|13339.7|19
1646706330000|2022-03-08 02:25:30|13342.3|13340.3|13340.5|13338.5|13342.3|13340.3|13339.5|13337.5|10
1646706340000|2022-03-08 02:25:40|13339.8|13337.8|13340.7|13338.7|13341|13339|13339.8|13337.8|7
1646706350000|2022-03-08 02:25:50|13340.5|13338.5|13341.5|13339.5|13342.2|13340.2|13340.3|13338.3|16
1646706360000|2022-03-08 02:26:00|13341.3|13339.3|13340.8|13338.8|13341.3|13339.3|13339.7|13337.7|9
1646706370000|2022-03-08 02:26:10|13341|13339|13341.1|13339.1|13343.2|13341.2|13341|13339|6
1646706380000|2022-03-08 02:26:20|13341|13339|13339.2|13337.2|13341|13339|13337.8|13335.8|30
1646706390000|2022-03-08 02:26:30|13339.1|13337.1|13337.2|13335.2|13339.5|13337.5|13336.7|13334.7|4
1646706400000|2022-03-08 02:26:40|13337.3|13335.3|13337.5|13335.5|13339.1|13337.1|13336.7|13334.7|14
1646706410000|2022-03-08 02:26:50|13337.3|13335.3|13340.2|13338.2|13341.6|13339.6|13337.2|13335.2|8
1646706420000|2022-03-08 02:27:00|13340.5|13338.5|13343.1|13341.1|13343.6|13341.6|13340.1|13338.1|24
1646706430000|2022-03-08 02:27:10|13343|13341|13339.3|13337.3|13343.1|13341.1|13339.3|13337.3|7
1646706440000|2022-03-08 02:27:20|13339.2|13337.2|13338.6|13336.6|13339.5|13337.5|13338.2|13336.2|10
1646706450000|2022-03-08 02:27:30|13338.5|13336.5|13337.5|13335.5|13338.7|13336.7|13337.5|13335.5|7
1646706460000|2022-03-08 02:27:40|13337.6|13335.6|13338.6|13336.6|13338.8|13336.8|13335.6|13333.6|43
1646706470000|2022-03-08 02:27:50|13338.5|13336.5|13337.7|13335.7|13339.2|13337.2|13337.3|13335.3|11
1646706480000|2022-03-08 02:28:00|13337.8|13335.8|13336.7|13334.7|13338.2|13336.2|13336.2|13334.2|11
1646706490000|2022-03-08 02:28:10|13336.8|13334.8|13340|13338|13340|13338|13336.7|13334.7|18
1646706500000|2022-03-08 02:28:20|13340.7|13338.7|13342|13340|13342.7|13340.7|13340.7|13338.7|8
1646706510000|2022-03-08 02:28:30|13341.2|13339.2|13340.2|13338.2|13341.8|13339.8|13339.3|13337.3|12
1646706520000|2022-03-08 02:28:40|13340.5|13338.5|13341.6|13339.6|13343|13341|13340.5|13338.5|16
1646706530000|2022-03-08 02:28:50|13341.7|13339.7|13341.7|13339.7|13343|13341|13341|13339|9
1646706540000|2022-03-08 02:29:00|13341.6|13339.6|13341.5|13339.5|13341.6|13339.6|13340.5|13338.5|1
1646706550000|2022-03-08 02:29:10|13341.8|13339.8|13342.1|13340.1|13342.2|13340.2|13341.8|13339.8|4
1646706560000|2022-03-08 02:29:20|13342|13340|13340.2|13338.2|13342.2|13340.2|13339.1|13337.1|9
1646706570000|2022-03-08 02:29:30|13340.5|13338.5|13342.7|13340.7|13342.7|13340.7|13340.5|13338.5|6
1646706580000|2022-03-08 02:29:40|13342.8|13340.8|13342|13340|13342.8|13340.8|13341.8|13339.8|2
1646706590000|2022-03-08 02:29:50|13342.1|13340.1|13341.1|13339.1|13342.2|13340.2|13341.1|13339.1|1
1646706600000|2022-03-08 02:30:00|13341|13339|13342.3|13340.3|13343.6|13341.6|13339.7|13337.7|23
1646706610000|2022-03-08 02:30:10|13342.2|13340.2|13342.5|13340.5|13343.2|13341.2|13342|13340|3
1646706620000|2022-03-08 02:30:20|13342.6|13340.6|13348.1|13346.1|13348.5|13346.5|13342.6|13340.6|23
1646706630000|2022-03-08 02:30:30|13348.5|13346.5|13347.6|13345.6|13348.5|13346.5|13347|13345|8
1646706640000|2022-03-08 02:30:40|13347.8|13345.8|13346.7|13344.7|13347.8|13345.8|13346.7|13344.7|4
1646706650000|2022-03-08 02:30:50|13347.1|13345.1|13346.8|13344.8|13347.1|13345.1|13346.8|13344.8|1
1646706660000|2022-03-08 02:31:00|13347.1|13345.1|13346.1|13344.1|13347.2|13345.2|13346.1|13344.1|6
1646706670000|2022-03-08 02:31:10|13346|13344|13346.8|13344.8|13347|13345|13346|13344|5
1646706680000|2022-03-08 02:31:20|13347|13345|13346.5|13344.5|13347.1|13345.1|13346.3|13344.3|1
1646706690000|2022-03-08 02:31:30|13346.6|13344.6|13346.5|13344.5|13348.2|13346.2|13346.5|13344.5|12
1646706700000|2022-03-08 02:31:40|13346.6|13344.6|13346.7|13344.7|13346.7|13344.7|13346.3|13344.3|1
1646706710000|2022-03-08 02:31:50|13347.3|13345.3|13347.5|13345.5|13349.3|13347.3|13347.2|13345.2|16
1646706720000|2022-03-08 02:32:00|13347.6|13345.6|13348.3|13346.3|13348.7|13346.7|13347.6|13345.6|4
1646706730000|2022-03-08 02:32:10|13348.5|13346.5|13349.2|13347.2|13349.7|13347.7|13348.2|13346.2|10
1646706740000|2022-03-08 02:32:20|13349.5|13347.5|13350|13348|13350.1|13348.1|13349.3|13347.3|8
1646706750000|2022-03-08 02:32:30|13349.7|13347.7|13349.5|13347.5|13350|13348|13347.8|13345.8|11
1646706760000|2022-03-08 02:32:40|13349.6|13347.6|13350.5|13348.5|13352.6|13350.6|13349.3|13347.3|25
1646706770000|2022-03-08 02:32:50|13350.2|13348.2|13350.1|13348.1|13352.1|13350.1|13350.1|13348.1|13
1646706780000|2022-03-08 02:33:00|13350|13348|13349.5|13347.5|13350|13348|13347.7|13345.7|77
1646706790000|2022-03-08 02:33:10|13349.8|13347.8|13350.3|13348.3|13351|13349|13349.7|13347.7|16
1646706800000|2022-03-08 02:33:20|13351|13349|13349.7|13347.7|13351.1|13349.1|13349.7|13347.7|18
1646706810000|2022-03-08 02:33:30|13349.8|13347.8|13351.1|13349.1|13351.1|13349.1|13349.6|13347.6|84
1646706820000|2022-03-08 02:33:40|13351.2|13349.2|13351.1|13349.1|13353|13351|13350.2|13348.2|20
1646706830000|2022-03-08 02:33:50|13351|13349|13349|13347|13351|13349|13347.8|13345.8|39
1646706840000|2022-03-08 02:34:00|13349.3|13347.3|13348.8|13346.8|13349.8|13347.8|13348|13346|74
1646706850000|2022-03-08 02:34:10|13349|13347|13350|13348|13351.2|13349.2|13349|13347|26
1646706860000|2022-03-08 02:34:20|13350.1|13348.1|13352.6|13350.6|13352.8|13350.8|13349.3|13347.3|63
1646706870000|2022-03-08 02:34:30|13352.8|13350.8|13355.3|13353.3|13355.8|13353.8|13352.7|13350.7|52
1646706880000|2022-03-08 02:34:40|13355.1|13353.1|13354.8|13352.8|13355.2|13353.2|13354.6|13352.6|5
1646706890000|2022-03-08 02:34:50|13355.2|13353.2|13352.6|13350.6|13355.2|13353.2|13352.6|13350.6|16
1646706900000|2022-03-08 02:35:00|13352.5|13350.5|13354.1|13352.1|13354.1|13352.1|13351.5|13349.5|8
1646706910000|2022-03-08 02:35:10|13353.2|13351.2|13356.8|13354.8|13357.6|13355.6|13352.8|13350.8|23
1646706920000|2022-03-08 02:35:20|13357|13355|13355.7|13353.7|13357.5|13355.5|13355.5|13353.5|16
1646706930000|2022-03-08 02:35:30|13357|13355|13355.1|13353.1|13357.5|13355.5|13355.1|13353.1|21
1646706940000|2022-03-08 02:35:40|13355.6|13353.6|13354|13352|13356.1|13354.1|13353.8|13351.8|24
1646706950000|2022-03-08 02:35:50|13354.1|13352.1|13355.7|13353.7|13356.1|13354.1|13354.1|13352.1|9
1646706960000|2022-03-08 02:36:00|13355.8|13353.8|13356.7|13354.7|13357.2|13355.2|13355.8|13353.8|7
1646706970000|2022-03-08 02:36:10|13356.6|13354.6|13355.8|13353.8|13356.6|13354.6|13355.3|13353.3|11
1646706980000|2022-03-08 02:36:20|13355.7|13353.7|13354.6|13352.6|13356|13354|13353.5|13351.5|21
1646706990000|2022-03-08 02:36:30|13354.7|13352.7|13354.5|13352.5|13356.5|13354.5|13353.1|13351.1|23
1646707000000|2022-03-08 02:36:40|13354.3|13352.3|13355.1|13353.1|13355.5|13353.5|13353.7|13351.7|5
1646707010000|2022-03-08 02:36:50|13355|13353|13352.3|13350.3|13355|13353|13352|13350|11
1646707020000|2022-03-08 02:37:00|13353|13351|13351.7|13349.7|13353.6|13351.6|13351.7|13349.7|11
1646707030000|2022-03-08 02:37:10|13351.5|13349.5|13348.3|13346.3|13351.5|13349.5|13348.3|13346.3|29
1646707040000|2022-03-08 02:37:20|13348.5|13346.5|13348.3|13346.3|13349.3|13347.3|13348.1|13346.1|32
1646707050000|2022-03-08 02:37:30|13348.5|13346.5|13348.6|13346.6|13349.6|13347.6|13348.5|13346.5|9
1646707060000|2022-03-08 02:37:40|13348.7|13346.7|13350.1|13348.1|13350.5|13348.5|13348.7|13346.7|7
1646707070000|2022-03-08 02:37:50|13350|13348|13351.8|13349.8|13352.7|13350.7|13349.1|13347.1|13
1646707080000|2022-03-08 02:38:00|13351.6|13349.6|13350.7|13348.7|13352.2|13350.2|13350.2|13348.2|2
1646707090000|2022-03-08 02:38:10|13350.8|13348.8|13351|13349|13352.1|13350.1|13350.5|13348.5|1
1646707100000|2022-03-08 02:38:20|13351.1|13349.1|13351.5|13349.5|13352.2|13350.2|13351.1|13349.1|6
1646707110000|2022-03-08 02:38:30|13351.6|13349.6|13352.7|13350.7|13353.2|13351.2|13351.6|13349.6|1
1646707120000|2022-03-08 02:38:40|13352.8|13350.8|13350|13348|13353|13351|13349.8|13347.8|5
1646707130000|2022-03-08 02:38:50|13350.1|13348.1|13349.7|13347.7|13350.1|13348.1|13349.6|13347.6|0
1646707140000|2022-03-08 02:39:00|13349.6|13347.6|13350.3|13348.3|13350.3|13348.3|13348.8|13346.8|3
1646707150000|2022-03-08 02:39:10|13350.2|13348.2|13350.2|13348.2|13350.2|13348.2|13348.8|13346.8|7
1646707160000|2022-03-08 02:39:20|13350.3|13348.3|13350.1|13348.1|13350.3|13348.3|13350.1|13348.1|1
1646707170000|2022-03-08 02:39:30|13350|13348|13349.2|13347.2|13350.1|13348.1|13348.7|13346.7|5
1646707180000|2022-03-08 02:39:40|13349.3|13347.3|13348.7|13346.7|13349.6|13347.6|13348.7|13346.7|2
1646707190000|2022-03-08 02:39:50|13348.8|13346.8|13348.6|13346.6|13349.3|13347.3|13348.5|13346.5|2
1646707200000|2022-03-08 02:40:00|13348.7|13346.7|13345.7|13343.7|13349.1|13347.1|13345.1|13343.1|17
1646707210000|2022-03-08 02:40:10|13345.6|13343.6|13344.5|13342.5|13345.6|13343.6|13344.2|13342.2|22
1646707220000|2022-03-08 02:40:20|13344.1|13342.1|13346|13344|13346|13344|13343.5|13341.5|16
1646707230000|2022-03-08 02:40:30|13345.6|13343.6|13343.6|13341.6|13345.8|13343.8|13343.6|13341.6|17
1646707240000|2022-03-08 02:40:40|13343.7|13341.7|13344.5|13342.5|13345.8|13343.8|13343.7|13341.7|6
1646707250000|2022-03-08 02:40:50|13345|13343|13342|13340|13345|13343|13341.8|13339.8|31
1646707260000|2022-03-08 02:41:00|13341.8|13339.8|13341.2|13339.2|13343.2|13341.2|13341.2|13339.2|16
1646707270000|2022-03-08 02:41:10|13341.1|13339.1|13339.8|13337.8|13342.5|13340.5|13338.1|13336.1|32
1646707280000|2022-03-08 02:41:20|13339.7|13337.7|13342.1|13340.1|13342.5|13340.5|13339.7|13337.7|9
1646707290000|2022-03-08 02:41:30|13342|13340|13344.2|13342.2|13344.2|13342.2|13341|13339|29
1646707300000|2022-03-08 02:41:40|13344|13342|13343.2|13341.2|13344|13342|13342.8|13340.8|2
1646707310000|2022-03-08 02:41:50|13343|13341|13347.2|13345.2|13348.2|13346.2|13342.7|13340.7|23
1646707320000|2022-03-08 02:42:00|13347.8|13345.8|13348|13346|13349.3|13347.3|13347.7|13345.7|9
1646707330000|2022-03-08 02:42:10|13347.8|13345.8|13350.3|13348.3|13351.2|13349.2|13347.1|13345.1|15
1646707340000|2022-03-08 02:42:20|13351|13349|13349.2|13347.2|13351|13349|13348.6|13346.6|18
1646707350000|2022-03-08 02:42:30|13349.5|13347.5|13349.5|13347.5|13349.8|13347.8|13349.2|13347.2|1
1646707360000|2022-03-08 02:42:40|13349.3|13347.3|13352.5|13350.5|13353.3|13351.3|13348.8|13346.8|39
1646707370000|2022-03-08 02:42:50|13352.3|13350.3|13351.3|13349.3|13352.3|13350.3|13351.2|13349.2|2
1646707380000|2022-03-08 02:43:00|13351.5|13349.5|13353.6|13351.6|13353.6|13351.6|13351.3|13349.3|8
1646707390000|2022-03-08 02:43:10|13353.5|13351.5|13353.5|13351.5|13354.8|13352.8|13352.6|13350.6|17
1646707400000|2022-03-08 02:43:20|13353.8|13351.8|13353.5|13351.5|13354.5|13352.5|13353.3|13351.3|12
1646707410000|2022-03-08 02:43:30|13353.3|13351.3|13352.1|13350.1|13353.3|13351.3|13351.5|13349.5|1
1646707420000|2022-03-08 02:43:40|13353|13351|13352.7|13350.7|13354|13352|13352.3|13350.3|7
1646707430000|2022-03-08 02:43:50|13352.8|13350.8|13353.2|13351.2|13353.7|13351.7|13352.7|13350.7|2
1646707440000|2022-03-08 02:44:00|13353|13351|13352.8|13350.8|13353.3|13351.3|13350.8|13348.8|10
1646707450000|2022-03-08 02:44:10|13352.7|13350.7|13350.5|13348.5|13352.7|13350.7|13350.5|13348.5|4
1646707460000|2022-03-08 02:44:20|13350.6|13348.6|13349.3|13347.3|13350.6|13348.6|13347.8|13345.8|18
1646707470000|2022-03-08 02:44:30|13349.2|13347.2|13350.2|13348.2|13351.3|13349.3|13348.2|13346.2|13
1646707480000|2022-03-08 02:44:40|13350.1|13348.1|13348.1|13346.1|13350.1|13348.1|13348.1|13346.1|0
1646707490000|2022-03-08 02:44:50|13348|13346|13347.1|13345.1|13348|13346|13347|13345|5
1646707500000|2022-03-08 02:45:00|13347.2|13345.2|13346.5|13344.5|13347.2|13345.2|13344.7|13342.7|5
1646707510000|2022-03-08 02:45:10|13346.3|13344.3|13346.5|13344.5|13347.2|13345.2|13345.2|13343.2|7
1646707520000|2022-03-08 02:45:20|13346.3|13344.3|13346.3|13344.3|13347.2|13345.2|13345.7|13343.7|8
1646707530000|2022-03-08 02:45:30|13346.2|13344.2|13344.6|13342.6|13347.5|13345.5|13344.6|13342.6|9
1646707540000|2022-03-08 02:45:40|13344.7|13342.7|13345.2|13343.2|13346|13344|13344.6|13342.6|6
1646707550000|2022-03-08 02:45:50|13345.3|13343.3|13346.1|13344.1|13346.6|13344.6|13344.6|13342.6|7
1646707560000|2022-03-08 02:46:00|13345.8|13343.8|13343.5|13341.5|13345.8|13343.8|13342.5|13340.5|17
1646707570000|2022-03-08 02:46:10|13343.6|13341.6|13343.7|13341.7|13343.8|13341.8|13343|13341|3
1646707580000|2022-03-08 02:46:20|13343.8|13341.8|13344|13342|13344|13342|13343|13341|0
1646707590000|2022-03-08 02:46:30|13343.8|13341.8|13343.6|13341.6|13343.8|13341.8|13343.3|13341.3|5
1646707600000|2022-03-08 02:46:40|13343.5|13341.5|13342|13340|13343.7|13341.7|13342|13340|22
1646707610000|2022-03-08 02:46:50|13341.8|13339.8|13341.8|13339.8|13342.3|13340.3|13341.7|13339.7|5
1646707620000|2022-03-08 02:47:00|13341|13339|13340.8|13338.8|13341.2|13339.2|13340.6|13338.6|9
1646707630000|2022-03-08 02:47:10|13341|13339|13347.7|13345.7|13348.2|13346.2|13341|13339|18
1646707640000|2022-03-08 02:47:20|13347.6|13345.6|13344.1|13342.1|13348.3|13346.3|13343.8|13341.8|14
1646707650000|2022-03-08 02:47:30|13344|13342|13342.7|13340.7|13344.2|13342.2|13342.7|13340.7|5
1646707660000|2022-03-08 02:47:40|13342.8|13340.8|13344.6|13342.6|13345.5|13343.5|13340.3|13338.3|84
1646707670000|2022-03-08 02:47:50|13344.3|13342.3|13344.7|13342.7|13344.7|13342.7|13343.6|13341.6|60
1646707680000|2022-03-08 02:48:00|13344.5|13342.5|13343.7|13341.7|13344.7|13342.7|13342.8|13340.8|127
1646707690000|2022-03-08 02:48:10|13343.6|13341.6|13340.5|13338.5|13343.6|13341.6|13339.1|13337.1|28
1646707700000|2022-03-08 02:48:20|13341|13339|13342.6|13340.6|13342.6|13340.6|13340.2|13338.2|17
1646707710000|2022-03-08 02:48:30|13342|13340|13343.3|13341.3|13343.5|13341.5|13340.3|13338.3|30
1646707720000|2022-03-08 02:48:40|13343.7|13341.7|13338.8|13336.8|13344|13342|13338.2|13336.2|21
1646707730000|2022-03-08 02:48:50|13338.6|13336.6|13336.7|13334.7|13338.8|13336.8|13336.5|13334.5|38
1646707740000|2022-03-08 02:49:00|13337.1|13335.1|13337.8|13335.8|13338.8|13336.8|13336.2|13334.2|15
1646707750000|2022-03-08 02:49:10|13338.1|13336.1|13339.2|13337.2|13339.2|13337.2|13337.7|13335.7|11
1646707760000|2022-03-08 02:49:20|13338|13336|13336.7|13334.7|13338.2|13336.2|13336.7|13334.7|73
1646707770000|2022-03-08 02:49:30|13336.6|13334.6|13338|13336|13338.2|13336.2|13336.2|13334.2|23
1646707780000|2022-03-08 02:49:40|13337.8|13335.8|13338.1|13336.1|13338.3|13336.3|13337.7|13335.7|12
1646707790000|2022-03-08 02:49:50|13338.2|13336.2|13336.5|13334.5|13340|13338|13336.5|13334.5|63
1646707800000|2022-03-08 02:50:00|13336.6|13334.6|13337.2|13335.2|13337.6|13335.6|13335.8|13333.8|16
1646707810000|2022-03-08 02:50:10|13337.1|13335.1|13332.7|13330.7|13337.3|13335.3|13329.7|13327.7|125
1646707820000|2022-03-08 02:50:20|13332.8|13330.8|13330.8|13328.8|13332.8|13330.8|13330|13328|32
1646707830000|2022-03-08 02:50:30|13331|13329|13329.7|13327.7|13331.1|13329.1|13329.2|13327.2|28
1646707840000|2022-03-08 02:50:40|13330.1|13328.1|13327.8|13325.8|13331.2|13329.2|13327.7|13325.7|45
1646707850000|2022-03-08 02:50:50|13328.1|13326.1|13328.6|13326.6|13329.1|13327.1|13327.8|13325.8|25
1646707860000|2022-03-08 02:51:00|13328.5|13326.5|13327.7|13325.7|13330.2|13328.2|13327.5|13325.5|184
1646707870000|2022-03-08 02:51:10|13328.1|13326.1|13331|13329|13331|13329|13327.3|13325.3|21
1646707880000|2022-03-08 02:51:20|13330.8|13328.8|13330.1|13328.1|13331.7|13329.7|13329.7|13327.7|42
1646707890000|2022-03-08 02:51:30|13329.6|13327.6|13330.7|13328.7|13331.3|13329.3|13329.6|13327.6|14
1646707900000|2022-03-08 02:51:40|13330.6|13328.6|13327.5|13325.5|13331|13329|13327.5|13325.5|25
1646707910000|2022-03-08 02:51:50|13327.3|13325.3|13328.5|13326.5|13328.6|13326.6|13327.3|13325.3|4
1646707920000|2022-03-08 02:52:00|13328.6|13326.6|13329.2|13327.2|13329.8|13327.8|13327.5|13325.5|33
1646707930000|2022-03-08 02:52:10|13329.6|13327.6|13329.3|13327.3|13329.8|13327.8|13329.1|13327.1|8
1646707940000|2022-03-08 02:52:20|13329.6|13327.6|13329.2|13327.2|13329.6|13327.6|13325.7|13323.7|49
1646707950000|2022-03-08 02:52:30|13329|13327|13329.1|13327.1|13329.8|13327.8|13328.1|13326.1|10
1646707960000|2022-03-08 02:52:40|13329.2|13327.2|13331.8|13329.8|13332.8|13330.8|13328.7|13326.7|37
1646707970000|2022-03-08 02:52:50|13332|13330|13331.3|13329.3|13332.6|13330.6|13330.5|13328.5|8
1646707980000|2022-03-08 02:53:00|13331.5|13329.5|13329.1|13327.1|13331.7|13329.7|13329.1|13327.1|3
1646707990000|2022-03-08 02:53:10|13329.2|13327.2|13330.7|13328.7|13331.1|13329.1|13329.1|13327.1|3
1646708000000|2022-03-08 02:53:20|13329.6|13327.6|13328.8|13326.8|13329.7|13327.7|13328.8|13326.8|11
1646708010000|2022-03-08 02:53:30|13327.2|13325.2|13327.6|13325.6|13329|13327|13327|13325|10
1646708020000|2022-03-08 02:53:40|13327.5|13325.5|13324.8|13322.8|13327.5|13325.5|13324.2|13322.2|18
1646708030000|2022-03-08 02:53:50|13325|13323|13325.1|13323.1|13325.5|13323.5|13323.7|13321.7|9
1646708040000|2022-03-08 02:54:00|13325.2|13323.2|13323.7|13321.7|13325.2|13323.2|13323.2|13321.2|28
1646708050000|2022-03-08 02:54:10|13323.6|13321.6|13321.7|13319.7|13323.6|13321.6|13321.3|13319.3|23
1646708060000|2022-03-08 02:54:20|13321.6|13319.6|13322.8|13320.8|13323.8|13321.8|13321.6|13319.6|54
1646708070000|2022-03-08 02:54:30|13322.7|13320.7|13322|13320|13322.8|13320.8|13321.6|13319.6|9
1646708080000|2022-03-08 02:54:40|13322.1|13320.1|13322.7|13320.7|13322.7|13320.7|13321.7|13319.7|9
1646708090000|2022-03-08 02:54:50|13322.6|13320.6|13322.3|13320.3|13324|13322|13322.1|13320.1|32
1646708100000|2022-03-08 02:55:00|13322.7|13320.7|13323.8|13321.8|13324.3|13322.3|13322.1|13320.1|56
1646708110000|2022-03-08 02:55:10|13324|13322|13327.3|13325.3|13328.2|13326.2|13323.6|13321.6|31
1646708120000|2022-03-08 02:55:20|13327.6|13325.6|13323.5|13321.5|13327.6|13325.6|13323.5|13321.5|18
1646708130000|2022-03-08 02:55:30|13323.3|13321.3|13323.1|13321.1|13323.6|13321.6|13323|13321|5
1646708140000|2022-03-08 02:55:40|13323.5|13321.5|13326.1|13324.1|13326.2|13324.2|13323.5|13321.5|7
1646708150000|2022-03-08 02:55:50|13326.2|13324.2|13325.5|13323.5|13327.6|13325.6|13325.2|13323.2|16
1646708160000|2022-03-08 02:56:00|13325.3|13323.3|13325.5|13323.5|13326|13324|13325.1|13323.1|4
1646708170000|2022-03-08 02:56:10|13325.3|13323.3|13325.1|13323.1|13326|13324|13325.1|13323.1|6
1646708180000|2022-03-08 02:56:20|13324.6|13322.6|13325|13323|13325.1|13323.1|13324.1|13322.1|7
1646708190000|2022-03-08 02:56:30|13324.8|13322.8|13322.1|13320.1|13324.8|13322.8|13321.7|13319.7|28
1646708200000|2022-03-08 02:56:40|13321.8|13319.8|13321.2|13319.2|13322.2|13320.2|13321.2|13319.2|11
1646708210000|2022-03-08 02:56:50|13321.7|13319.7|13314.7|13312.7|13321.7|13319.7|13313.8|13311.8|87
1646708220000|2022-03-08 02:57:00|13314.6|13312.6|13314.6|13312.6|13315.6|13313.6|13312.7|13310.7|30
1646708230000|2022-03-08 02:57:10|13314.7|13312.7|13311.7|13309.7|13315.5|13313.5|13311.7|13309.7|43
1646708240000|2022-03-08 02:57:20|13311.8|13309.8|13311.8|13309.8|13312.2|13310.2|13310.6|13308.6|28
1646708250000|2022-03-08 02:57:30|13312|13310|13310.3|13308.3|13312.6|13310.6|13309.8|13307.8|60
1646708260000|2022-03-08 02:57:40|13310.6|13308.6|13312.6|13310.6|13313.8|13311.8|13310.1|13308.1|27
1646708270000|2022-03-08 02:57:50|13312.7|13310.7|13312.2|13310.2|13313.7|13311.7|13311.7|13309.7|6
1646708280000|2022-03-08 02:58:00|13312.5|13310.5|13313.6|13311.6|13313.6|13311.6|13311.7|13309.7|4
1646708290000|2022-03-08 02:58:10|13313.7|13311.7|13316|13314|13316.5|13314.5|13313.7|13311.7|21
1646708300000|2022-03-08 02:58:20|13316.3|13314.3|13313.5|13311.5|13316.5|13314.5|13313.5|13311.5|13
1646708310000|2022-03-08 02:58:30|13314|13312|13310.3|13308.3|13314|13312|13310|13308|13
1646708320000|2022-03-08 02:58:40|13310.2|13308.2|13309|13307|13311.1|13309.1|13308.8|13306.8|11
1646708330000|2022-03-08 02:58:50|13308.8|13306.8|13308.7|13306.7|13309.2|13307.2|13308|13306|40
1646708340000|2022-03-08 02:59:00|13308.8|13306.8|13311.7|13309.7|13313.1|13311.1|13308.8|13306.8|19
1646708350000|2022-03-08 02:59:10|13312|13310|13309.8|13307.8|13312.6|13310.6|13309.2|13307.2|21
1646708360000|2022-03-08 02:59:20|13310|13308|13309.1|13307.1|13311.8|13309.8|13309.1|13307.1|27
1646708370000|2022-03-08 02:59:30|13309.2|13307.2|13308.1|13306.1|13309.8|13307.8|13307.5|13305.5|21
1646708380000|2022-03-08 02:59:40|13308.3|13306.3|13310.1|13308.1|13310.3|13308.3|13308.2|13306.2|17
1646708390000|2022-03-08 02:59:50|13310.2|13308.2|13310.6|13308.6|13312|13310|13310.2|13308.2|73
1646708400000|2022-03-08 03:00:00|13310.5|13308.5|13310.5|13308.5|13311.2|13309.2|13309|13307|24
1646708410000|2022-03-08 03:00:10|13310.6|13308.6|13309.1|13307.1|13310.6|13308.6|13309|13307|48
1646708420000|2022-03-08 03:00:20|13309.3|13307.3|13308.6|13306.6|13310.3|13308.3|13308.1|13306.1|11
1646708430000|2022-03-08 03:00:30|13309|13307|13308.3|13306.3|13309.5|13307.5|13308.1|13306.1|84
1646708440000|2022-03-08 03:00:40|13308.2|13306.2|13306.3|13304.3|13308.7|13306.7|13305.7|13303.7|33
1646708450000|2022-03-08 03:00:50|13306.5|13304.5|13305.8|13303.8|13308.3|13306.3|13305.8|13303.8|33
1646708460000|2022-03-08 03:01:00|13305.7|13303.7|13303.8|13301.8|13305.7|13303.7|13303.3|13301.3|49
1646708470000|2022-03-08 03:01:10|13303.7|13301.7|13304.3|13302.3|13304.8|13302.8|13303|13301|34
1646708480000|2022-03-08 03:01:20|13304.5|13302.5|13304|13302|13304.5|13302.5|13303.3|13301.3|12
1646708490000|2022-03-08 03:01:30|13303.8|13301.8|13303.6|13301.6|13304.6|13302.6|13303.3|13301.3|20
1646708500000|2022-03-08 03:01:40|13303.5|13301.5|13304.3|13302.3|13304.8|13302.8|13303.1|13301.1|42
1646708510000|2022-03-08 03:01:50|13304.5|13302.5|13304.6|13302.6|13304.6|13302.6|13303.8|13301.8|14
1646708520000|2022-03-08 03:02:00|13304.7|13302.7|13304.6|13302.6|13305.6|13303.6|13302.8|13300.8|53
1646708530000|2022-03-08 03:02:10|13304.5|13302.5|13307.7|13305.7|13307.8|13305.8|13304|13302|34
1646708540000|2022-03-08 03:02:20|13307.8|13305.8|13309.2|13307.2|13312|13310|13307.7|13305.7|79
1646708550000|2022-03-08 03:02:30|13309.3|13307.3|13308.6|13306.6|13310.7|13308.7|13308.3|13306.3|16
1646708560000|2022-03-08 03:02:40|13308.7|13306.7|13307.1|13305.1|13309|13307|13306.8|13304.8|11
1646708570000|2022-03-08 03:02:50|13307|13305|13307|13305|13308.1|13306.1|13306.8|13304.8|21
1646708580000|2022-03-08 03:03:00|13306.8|13304.8|13307|13305|13307.7|13305.7|13306.8|13304.8|18
1646708590000|2022-03-08 03:03:10|13306.8|13304.8|13307.2|13305.2|13308.3|13306.3|13306.8|13304.8|34
1646708600000|2022-03-08 03:03:20|13307.3|13305.3|13310.5|13308.5|13310.6|13308.6|13305.1|13303.1|81
1646708610000|2022-03-08 03:03:30|13310.6|13308.6|13312.1|13310.1|13312.1|13310.1|13310.2|13308.2|25
1646708620000|2022-03-08 03:03:40|13312|13310|13314.8|13312.8|13315.6|13313.6|13311.8|13309.8|36
1646708630000|2022-03-08 03:03:50|13314.7|13312.7|13315.6|13313.6|13316.1|13314.1|13313.7|13311.7|23
1646708640000|2022-03-08 03:04:00|13315.1|13313.1|13315|13313|13315.5|13313.5|13313.3|13311.3|31
1646708650000|2022-03-08 03:04:10|13315.1|13313.1|13313.5|13311.5|13315.3|13313.3|13313.3|13311.3|24
1646708660000|2022-03-08 03:04:20|13313.3|13311.3|13312.3|13310.3|13314|13312|13311|13309|65
1646708670000|2022-03-08 03:04:30|13312.5|13310.5|13313.3|13311.3|13313.6|13311.6|13312.2|13310.2|1
1646708680000|2022-03-08 03:04:40|13313.5|13311.5|13315|13313|13316.3|13314.3|13313.3|13311.3|22
1646708690000|2022-03-08 03:04:50|13315.1|13313.1|13317|13315|13317.5|13315.5|13315|13313|23
1646708700000|2022-03-08 03:05:00|13316.8|13314.8|13316.6|13314.6|13317.8|13315.8|13315.8|13313.8|15
1646708710000|2022-03-08 03:05:10|13317.1|13315.1|13319.8|13317.8|13321.3|13319.3|13316.8|13314.8|47
1646708720000|2022-03-08 03:05:20|13319.7|13317.7|13319.5|13317.5|13319.8|13317.8|13318.3|13316.3|8
1646708730000|2022-03-08 03:05:30|13319.6|13317.6|13319.2|13317.2|13319.8|13317.8|13318.8|13316.8|10
1646708740000|2022-03-08 03:05:40|13319.3|13317.3|13320.7|13318.7|13321.2|13319.2|13319.3|13317.3|12
1646708750000|2022-03-08 03:05:50|13320.6|13318.6|13320|13318|13321.7|13319.7|13318.8|13316.8|12
1646708760000|2022-03-08 03:06:00|13319.8|13317.8|13321.6|13319.6|13322.8|13320.8|13319.1|13317.1|22
1646708770000|2022-03-08 03:06:10|13321.5|13319.5|13320.1|13318.1|13321.7|13319.7|13319.1|13317.1|8
1646708780000|2022-03-08 03:06:20|13320|13318|13320|13318|13320.5|13318.5|13319.3|13317.3|4
1646708790000|2022-03-08 03:06:30|13320.1|13318.1|13317.8|13315.8|13320.1|13318.1|13316.6|13314.6|19
1646708800000|2022-03-08 03:06:40|13317.3|13315.3|13318.7|13316.7|13318.8|13316.8|13317.2|13315.2|8
1646708810000|2022-03-08 03:06:50|13318.6|13316.6|13316.2|13314.2|13318.7|13316.7|13315.6|13313.6|4
1646708820000|2022-03-08 03:07:00|13315.8|13313.8|13318.1|13316.1|13319.5|13317.5|13315.7|13313.7|9
1646708830000|2022-03-08 03:07:10|13318|13316|13315.8|13313.8|13318.1|13316.1|13315.8|13313.8|1
1646708840000|2022-03-08 03:07:20|13315.1|13313.1|13318.6|13316.6|13318.6|13316.6|13314.1|13312.1|9
1646708850000|2022-03-08 03:07:30|13319.1|13317.1|13319.6|13317.6|13319.7|13317.7|13318|13316|5
1646708860000|2022-03-08 03:07:40|13319.5|13317.5|13315.7|13313.7|13319.5|13317.5|13315.6|13313.6|20
1646708870000|2022-03-08 03:07:50|13315.8|13313.8|13310.3|13308.3|13315.8|13313.8|13310.2|13308.2|22
1646708880000|2022-03-08 03:08:00|13310.6|13308.6|13310|13308|13310.7|13308.7|13309.1|13307.1|8
1646708890000|2022-03-08 03:08:10|13309.8|13307.8|13311.5|13309.5|13311.6|13309.6|13308.7|13306.7|8
1646708900000|2022-03-08 03:08:20|13311.3|13309.3|13311|13309|13311.3|13309.3|13310.1|13308.1|13
1646708910000|2022-03-08 03:08:30|13311.1|13309.1|13309|13307|13311.2|13309.2|13308.7|13306.7|16
1646708920000|2022-03-08 03:08:40|13309.1|13307.1|13309.6|13307.6|13310.7|13308.7|13308.5|13306.5|7
1646708930000|2022-03-08 03:08:50|13309.5|13307.5|13309.6|13307.6|13309.7|13307.7|13308.8|13306.8|4
1646708940000|2022-03-08 03:09:00|13309.7|13307.7|13314.8|13312.8|13315.7|13313.7|13309.2|13307.2|25
1646708950000|2022-03-08 03:09:10|13314.3|13312.3|13315.7|13313.7|13316.2|13314.2|13313.6|13311.6|10
1646708960000|2022-03-08 03:09:20|13315.8|13313.8|13315|13313|13315.8|13313.8|13313.2|13311.2|7
1646708970000|2022-03-08 03:09:30|13315.3|13313.3|13316.1|13314.1|13317|13315|13315.3|13313.3|17
1646708980000|2022-03-08 03:09:40|13316|13314|13319.8|13317.8|13320.3|13318.3|13315.8|13313.8|16
1646708990000|2022-03-08 03:09:50|13319.2|13317.2|13319.3|13317.3|13320.3|13318.3|13319|13317|9
1646709000000|2022-03-08 03:10:00|13319.1|13317.1|13320.2|13318.2|13321.2|13319.2|13319|13317|18
1646709010000|2022-03-08 03:10:10|13320.5|13318.5|13319.6|13317.6|13321.3|13319.3|13319.6|13317.6|14
1646709020000|2022-03-08 03:10:20|13319.5|13317.5|13319.5|13317.5|13320.7|13318.7|13319.5|13317.5|8
1646709030000|2022-03-08 03:10:30|13319.3|13317.3|13317|13315|13319.5|13317.5|13316.7|13314.7|7
1646709040000|2022-03-08 03:10:40|13317.1|13315.1|13317.3|13315.3|13319.1|13317.1|13317.1|13315.1|3
1646709050000|2022-03-08 03:10:50|13317.5|13315.5|13316.8|13314.8|13317.7|13315.7|13315.7|13313.7|9
1646709060000|2022-03-08 03:11:00|13316.7|13314.7|13315.1|13313.1|13316.8|13314.8|13315|13313|10
1646709070000|2022-03-08 03:11:10|13315|13313|13315.6|13313.6|13315.6|13313.6|13314.6|13312.6|8
1646709080000|2022-03-08 03:11:20|13315.1|13313.1|13315.2|13313.2|13315.7|13313.7|13315|13313|2
1646709090000|2022-03-08 03:11:30|13314.3|13312.3|13314|13312|13314.3|13312.3|13312.2|13310.2|12
1646709100000|2022-03-08 03:11:40|13313.8|13311.8|13310.1|13308.1|13313.8|13311.8|13310|13308|22
1646709110000|2022-03-08 03:11:50|13310|13308|13311.6|13309.6|13311.6|13309.6|13309.7|13307.7|5
1646709120000|2022-03-08 03:12:00|13311.5|13309.5|13309.5|13307.5|13311.5|13309.5|13309.2|13307.2|12
1646709130000|2022-03-08 03:12:10|13309.3|13307.3|13307.2|13305.2|13309.5|13307.5|13306.7|13304.7|14
1646709140000|2022-03-08 03:12:20|13308.3|13306.3|13307.3|13305.3|13308.3|13306.3|13306.8|13304.8|21
1646709150000|2022-03-08 03:12:30|13307.5|13305.5|13307.2|13305.2|13307.5|13305.5|13304.6|13302.6|17
1646709160000|2022-03-08 03:12:40|13307.3|13305.3|13305.3|13303.3|13307.7|13305.7|13305.2|13303.2|9
1646709170000|2022-03-08 03:12:50|13305.5|13303.5|13304.8|13302.8|13307.5|13305.5|13304.8|13302.8|29
1646709180000|2022-03-08 03:13:00|13305|13303|13301.3|13299.3|13305.1|13303.1|13299.6|13297.6|53
1646709190000|2022-03-08 03:13:10|13301.2|13299.2|13302.6|13300.6|13303.6|13301.6|13301.2|13299.2|18
1646709200000|2022-03-08 03:13:20|13301|13299|13299.1|13297.1|13301.6|13299.6|13299|13297|21
1646709210000|2022-03-08 03:13:30|13299|13297|13300.3|13298.3|13300.7|13298.7|13297.5|13295.5|26
1646709220000|2022-03-08 03:13:40|13300.2|13298.2|13298.7|13296.7|13300.8|13298.8|13298.7|13296.7|3
1646709230000|2022-03-08 03:13:50|13298.8|13296.8|13298.8|13296.8|13299.5|13297.5|13297.7|13295.7|11
1646709240000|2022-03-08 03:14:00|13298.7|13296.7|13296.1|13294.1|13298.7|13296.7|13294.8|13292.8|20
1646709250000|2022-03-08 03:14:10|13296.3|13294.3|13297.3|13295.3|13297.3|13295.3|13295.5|13293.5|14
1646709260000|2022-03-08 03:14:20|13297.1|13295.1|13298.1|13296.1|13299.1|13297.1|13297.1|13295.1|13
1646709270000|2022-03-08 03:14:30|13298.2|13296.2|13296.8|13294.8|13300|13298|13296.2|13294.2|16
1646709280000|2022-03-08 03:14:40|13296.3|13294.3|13295.7|13293.7|13296.8|13294.8|13295.5|13293.5|21
1646709290000|2022-03-08 03:14:50|13295.8|13293.8|13297.5|13295.5|13298.1|13296.1|13295.3|13293.3|4
1646709300000|2022-03-08 03:15:00|13297.3|13295.3|13296.5|13294.5|13297.6|13295.6|13295.2|13293.2|12
1646709310000|2022-03-08 03:15:10|13296|13294|13295|13293|13296|13294|13294.3|13292.3|8
1646709320000|2022-03-08 03:15:20|13294.8|13292.8|13291.5|13289.5|13295|13293|13291.3|13289.3|33
1646709330000|2022-03-08 03:15:30|13291.1|13289.1|13291.6|13289.6|13293.8|13291.8|13290.7|13288.7|32
1646709340000|2022-03-08 03:15:40|13291.8|13289.8|13290.8|13288.8|13291.8|13289.8|13289.8|13287.8|28
1646709350000|2022-03-08 03:15:50|13291|13289|13291.8|13289.8|13292.6|13290.6|13290.6|13288.6|12
1646709360000|2022-03-08 03:16:00|13292|13290|13292.1|13290.1|13292.3|13290.3|13291|13289|7
1646709370000|2022-03-08 03:16:10|13292.2|13290.2|13294.8|13292.8|13295.1|13293.1|13292.2|13290.2|19
1646709380000|2022-03-08 03:16:20|13294.7|13292.7|13295.7|13293.7|13296.5|13294.5|13294.6|13292.6|21
1646709390000|2022-03-08 03:16:30|13295.8|13293.8|13295|13293|13296.6|13294.6|13294.8|13292.8|11
1646709400000|2022-03-08 03:16:40|13293.6|13291.6|13292.8|13290.8|13294.2|13292.2|13292.6|13290.6|13
1646709410000|2022-03-08 03:16:50|13292.6|13290.6|13293.7|13291.7|13294.1|13292.1|13292.6|13290.6|2
1646709420000|2022-03-08 03:17:00|13293.8|13291.8|13300.5|13298.5|13300.5|13298.5|13293.6|13291.6|25
1646709430000|2022-03-08 03:17:10|13300.1|13298.1|13302.6|13300.6|13302.6|13300.6|13300|13298|23
1646709440000|2022-03-08 03:17:20|13302.7|13300.7|13304.1|13302.1|13305.2|13303.2|13301.8|13299.8|39
1646709450000|2022-03-08 03:17:30|13304|13302|13302.1|13300.1|13304|13302|13301.8|13299.8|5
1646709460000|2022-03-08 03:17:40|13302|13300|13304.7|13302.7|13304.8|13302.8|13301.8|13299.8|13
1646709470000|2022-03-08 03:17:50|13304.6|13302.6|13304.7|13302.7|13304.7|13302.7|13303.8|13301.8|4
1646709480000|2022-03-08 03:18:00|13304.8|13302.8|13301.8|13299.8|13307|13305|13300.2|13298.2|32
1646709490000|2022-03-08 03:18:10|13302|13300|13300|13298|13302.2|13300.2|13298.8|13296.8|10
1646709500000|2022-03-08 03:18:20|13299.8|13297.8|13298.7|13296.7|13299.8|13297.8|13297.5|13295.5|10
1646709510000|2022-03-08 03:18:30|13298.6|13296.6|13297.6|13295.6|13300.1|13298.1|13296.8|13294.8|20
1646709520000|2022-03-08 03:18:40|13297.5|13295.5|13295.2|13293.2|13297.5|13295.5|13295.1|13293.1|10
1646709530000|2022-03-08 03:18:50|13295.1|13293.1|13294.1|13292.1|13296|13294|13293.8|13291.8|17
1646709540000|2022-03-08 03:19:00|13294|13292|13293.8|13291.8|13294.2|13292.2|13293.2|13291.2|4
1646709550000|2022-03-08 03:19:10|13294|13292|13296.6|13294.6|13296.6|13294.6|13293|13291|9
1646709560000|2022-03-08 03:19:20|13296.7|13294.7|13295.2|13293.2|13296.7|13294.7|13294.7|13292.7|2
1646709570000|2022-03-08 03:19:30|13294.7|13292.7|13295.8|13293.8|13296|13294|13294.7|13292.7|2
1646709580000|2022-03-08 03:19:40|13295.7|13293.7|13294.2|13292.2|13296.8|13294.8|13294.2|13292.2|4
1646709590000|2022-03-08 03:19:50|13294.7|13292.7|13296.6|13294.6|13297.3|13295.3|13294.3|13292.3|2
1646709600000|2022-03-08 03:20:00|13296.5|13294.5|13297.5|13295.5|13297.7|13295.7|13295.2|13293.2|5
1646709610000|2022-03-08 03:20:10|13297.3|13295.3|13297.2|13295.2|13297.3|13295.3|13295.1|13293.1|5
1646709620000|2022-03-08 03:20:20|13297.1|13295.1|13297.6|13295.6|13298.3|13296.3|13296.8|13294.8|2
1646709630000|2022-03-08 03:20:30|13297.5|13295.5|13297.6|13295.6|13298|13296|13296.3|13294.3|3
1646709640000|2022-03-08 03:20:40|13297.3|13295.3|13297.8|13295.8|13298.2|13296.2|13296.6|13294.6|8
1646709650000|2022-03-08 03:20:50|13297.7|13295.7|13297.3|13295.3|13297.7|13295.7|13296.6|13294.6|7
1646709660000|2022-03-08 03:21:00|13297.5|13295.5|13298.7|13296.7|13298.7|13296.7|13297.5|13295.5|5
1646709670000|2022-03-08 03:21:10|13298.5|13296.5|13297.3|13295.3|13298.5|13296.5|13297.1|13295.1|1
1646709680000|2022-03-08 03:21:20|13297.5|13295.5|13298.2|13296.2|13298.2|13296.2|13296.7|13294.7|5
1646709690000|2022-03-08 03:21:30|13299|13297|13298.3|13296.3|13299.2|13297.2|13296.3|13294.3|38
1646709700000|2022-03-08 03:21:40|13298.2|13296.2|13297|13295|13298.6|13296.6|13295.7|13293.7|1
1646709710000|2022-03-08 03:21:50|13296.7|13294.7|13296.3|13294.3|13297|13295|13296.2|13294.2|0
1646709720000|2022-03-08 03:22:00|13296.5|13294.5|13298.6|13296.6|13299|13297|13296.5|13294.5|9
1646709730000|2022-03-08 03:22:10|13298.7|13296.7|13296.8|13294.8|13298.7|13296.7|13296.6|13294.6|3
1646709740000|2022-03-08 03:22:20|13297|13295|13297|13295|13298.5|13296.5|13296.8|13294.8|2
1646709750000|2022-03-08 03:22:30|13297.2|13295.2|13296.3|13294.3|13297.5|13295.5|13295.5|13293.5|3
1646709760000|2022-03-08 03:22:40|13296.7|13294.7|13296.8|13294.8|13299.5|13297.5|13296.7|13294.7|6
1646709770000|2022-03-08 03:22:50|13297|13295|13298.6|13296.6|13298.6|13296.6|13296.7|13294.7|3
1646709780000|2022-03-08 03:23:00|13298.3|13296.3|13300.6|13298.6|13300.6|13298.6|13298|13296|2
1646709790000|2022-03-08 03:23:10|13300.7|13298.7|13303.7|13301.7|13303.8|13301.8|13300.7|13298.7|20
1646709800000|2022-03-08 03:23:20|13303.8|13301.8|13306|13304|13307|13305|13303.8|13301.8|19
1646709810000|2022-03-08 03:23:30|13305.5|13303.5|13305.5|13303.5|13307.3|13305.3|13305|13303|25
1646709820000|2022-03-08 03:23:40|13305.6|13303.6|13302.3|13300.3|13307|13305|13302.3|13300.3|8
1646709830000|2022-03-08 03:23:50|13302.8|13300.8|13305.6|13303.6|13306.1|13304.1|13300.5|13298.5|12
1646709840000|2022-03-08 03:24:00|13305.7|13303.7|13304.3|13302.3|13307|13305|13304.3|13302.3|14
1646709850000|2022-03-08 03:24:10|13304.7|13302.7|13304.7|13302.7|13305.6|13303.6|13304.5|13302.5|6
1646709860000|2022-03-08 03:24:20|13304.2|13302.2|13306.7|13304.7|13307.5|13305.5|13304.2|13302.2|25
1646709870000|2022-03-08 03:24:30|13306.1|13304.1|13301.1|13299.1|13306.1|13304.1|13301|13299|8
1646709880000|2022-03-08 03:24:40|13301.2|13299.2|13304.3|13302.3|13305.2|13303.2|13301.2|13299.2|7
1646709890000|2022-03-08 03:24:50|13304.5|13302.5|13307|13305|13307.1|13305.1|13304.5|13302.5|2
1646709900000|2022-03-08 03:25:00|13307.2|13305.2|13309.5|13307.5|13311.8|13309.8|13307.2|13305.2|25
1646709910000|2022-03-08 03:25:10|13309.3|13307.3|13313.5|13311.5|13313.5|13311.5|13309.2|13307.2|20
1646709920000|2022-03-08 03:25:20|13313.3|13311.3|13315.5|13313.5|13317.1|13315.1|13313.3|13311.3|65
1646709930000|2022-03-08 03:25:30|13315.3|13313.3|13313.3|13311.3|13316.8|13314.8|13313|13311|22
1646709940000|2022-03-08 03:25:40|13313.2|13311.2|13314.2|13312.2|13314.8|13312.8|13313.1|13311.1|4
1646709950000|2022-03-08 03:25:50|13314.3|13312.3|13312|13310|13314.7|13312.7|13312|13310|20
1646709960000|2022-03-08 03:26:00|13311.8|13309.8|13314.8|13312.8|13316.5|13314.5|13310.8|13308.8|21
1646709970000|2022-03-08 03:26:10|13314.7|13312.7|13312.8|13310.8|13314.8|13312.8|13312.1|13310.1|2
1646709980000|2022-03-08 03:26:20|13312.7|13310.7|13309.2|13307.2|13312.7|13310.7|13309|13307|6
1646709990000|2022-03-08 03:26:30|13309.1|13307.1|13308.6|13306.6|13309.2|13307.2|13308|13306|21
1646710000000|2022-03-08 03:26:40|13308.5|13306.5|13308.7|13306.7|13309.5|13307.5|13308.2|13306.2|9
1646710010000|2022-03-08 03:26:50|13308.6|13306.6|13311.1|13309.1|13311.6|13309.6|13308.3|13306.3|3
1646710020000|2022-03-08 03:27:00|13311|13309|13308.7|13306.7|13311|13309|13308.3|13306.3|21
1646710030000|2022-03-08 03:27:10|13309|13307|13308.6|13306.6|13310.2|13308.2|13308.6|13306.6|3
1646710040000|2022-03-08 03:27:20|13308.8|13306.8|13309.7|13307.7|13309.8|13307.8|13308.6|13306.6|3
1646710050000|2022-03-08 03:27:30|13309.6|13307.6|13308.1|13306.1|13309.7|13307.7|13307.3|13305.3|4
1646710060000|2022-03-08 03:27:40|13308|13306|13309.5|13307.5|13309.6|13307.6|13307.5|13305.5|14
1646710070000|2022-03-08 03:27:50|13308.2|13306.2|13310.6|13308.6|13310.8|13308.8|13308.2|13306.2|9
1646710080000|2022-03-08 03:28:00|13310.7|13308.7|13311|13309|13312.7|13310.7|13310.3|13308.3|5
1646710090000|2022-03-08 03:28:10|13311.1|13309.1|13311.1|13309.1|13311.3|13309.3|13310.8|13308.8|4
1646710100000|2022-03-08 03:28:20|13311.2|13309.2|13311.1|13309.1|13311.2|13309.2|13311|13309|0
1646710110000|2022-03-08 03:28:30|13311|13309|13313.2|13311.2|13313.2|13311.2|13310.6|13308.6|2
1646710120000|2022-03-08 03:28:40|13313.1|13311.1|13311.2|13309.2|13313.1|13311.1|13310.6|13308.6|16
1646710130000|2022-03-08 03:28:50|13311.3|13309.3|13312.3|13310.3|13313.8|13311.8|13311.3|13309.3|4
1646710140000|2022-03-08 03:29:00|13312.5|13310.5|13311.3|13309.3|13312.5|13310.5|13311|13309|0
1646710150000|2022-03-08 03:29:10|13311.1|13309.1|13310.6|13308.6|13311.1|13309.1|13310|13308|2
1646710160000|2022-03-08 03:29:20|13310.5|13308.5|13310.2|13308.2|13310.7|13308.7|13310|13308|8
1646710170000|2022-03-08 03:29:30|13310.1|13308.1|13310.8|13308.8|13310.8|13308.8|13310|13308|18
1646710180000|2022-03-08 03:29:40|13311|13309|13310.6|13308.6|13311|13309|13310.1|13308.1|14
1646710190000|2022-03-08 03:29:50|13311|13309|13310.2|13308.2|13311.2|13309.2|13309.7|13307.7|71
1646710200000|2022-03-08 03:30:00|13309.7|13307.7|13310.1|13308.1|13310.6|13308.6|13309.7|13307.7|18
1646710210000|2022-03-08 03:30:10|13310.6|13308.6|13310.6|13308.6|13311.3|13309.3|13310.5|13308.5|19
1646710220000|2022-03-08 03:30:20|13310.5|13308.5|13310.2|13308.2|13310.5|13308.5|13308.5|13306.5|68
1646710230000|2022-03-08 03:30:30|13309.5|13307.5|13310.6|13308.6|13312.8|13310.8|13309.2|13307.2|31
1646710240000|2022-03-08 03:30:40|13310.7|13308.7|13309.3|13307.3|13311.7|13309.7|13308.7|13306.7|28
1646710250000|2022-03-08 03:30:50|13309.2|13307.2|13310.8|13308.8|13310.8|13308.8|13308.1|13306.1|78
1646710260000|2022-03-08 03:31:00|13310.7|13308.7|13310.5|13308.5|13312.5|13310.5|13309.8|13307.8|6
1646710270000|2022-03-08 03:31:10|13310.3|13308.3|13311|13309|13312.3|13310.3|13310|13308|3
1646710280000|2022-03-08 03:31:20|13310.7|13308.7|13310.6|13308.6|13311.2|13309.2|13310.3|13308.3|1
1646710290000|2022-03-08 03:31:30|13311.1|13309.1|13313.5|13311.5|13313.7|13311.7|13310.6|13308.6|11
1646710300000|2022-03-08 03:31:40|13313.3|13311.3|13313.7|13311.7|13314.5|13312.5|13313.1|13311.1|15
1646710310000|2022-03-08 03:31:50|13313.5|13311.5|13313.5|13311.5|13314|13312|13312.8|13310.8|18
1646710320000|2022-03-08 03:32:00|13313.2|13311.2|13314.8|13312.8|13316.2|13314.2|13312|13310|52
1646710330000|2022-03-08 03:32:10|13315.1|13313.1|13312.3|13310.3|13315.1|13313.1|13312.2|13310.2|24
1646710340000|2022-03-08 03:32:20|13312.2|13310.2|13311.2|13309.2|13312.3|13310.3|13310.8|13308.8|18
1646710350000|2022-03-08 03:32:30|13311.1|13309.1|13311.1|13309.1|13312.7|13310.7|13310.8|13308.8|18
1646710360000|2022-03-08 03:32:40|13311|13309|13311.8|13309.8|13311.8|13309.8|13311|13309|15
1646710370000|2022-03-08 03:32:50|13311.5|13309.5|13311|13309|13311.5|13309.5|13310.7|13308.7|10
1646710380000|2022-03-08 03:33:00|13310.8|13308.8|13310|13308|13311|13309|13309.8|13307.8|61
1646710390000|2022-03-08 03:33:10|13310.1|13308.1|13310|13308|13312.1|13310.1|13310|13308|28
1646710400000|2022-03-08 03:33:20|13309.8|13307.8|13306.8|13304.8|13309.8|13307.8|13306.5|13304.5|13
1646710410000|2022-03-08 03:33:30|13307|13305|13308.6|13306.6|13308.6|13306.6|13307|13305|10
1646710420000|2022-03-08 03:33:40|13308.5|13306.5|13309.3|13307.3|13310.6|13308.6|13307.8|13305.8|8
1646710430000|2022-03-08 03:33:50|13310|13308|13310.6|13308.6|13311.5|13309.5|13309.7|13307.7|10
1646710440000|2022-03-08 03:34:00|13310.5|13308.5|13312.2|13310.2|13312.3|13310.3|13310.3|13308.3|3
1646710450000|2022-03-08 03:34:10|13312.3|13310.3|13314.3|13312.3|13315.6|13313.6|13312.2|13310.2|20
1646710460000|2022-03-08 03:34:20|13314.1|13312.1|13315|13313|13315.5|13313.5|13313|13311|7
1646710470000|2022-03-08 03:34:30|13314.8|13312.8|13315.6|13313.6|13315.7|13313.7|13313.3|13311.3|13
1646710480000|2022-03-08 03:34:40|13315.5|13313.5|13312.8|13310.8|13315.6|13313.6|13312.8|13310.8|25
1646710490000|2022-03-08 03:34:50|13313|13311|13312.3|13310.3|13313|13311|13311.7|13309.7|5
1646710500000|2022-03-08 03:35:00|13312.2|13310.2|13312.7|13310.7|13312.7|13310.7|13311.7|13309.7|5
1646710510000|2022-03-08 03:35:10|13314.3|13312.3|13318.6|13316.6|13320|13318|13314.3|13312.3|38
1646710520000|2022-03-08 03:35:20|13318.1|13316.1|13317.1|13315.1|13318.5|13316.5|13317.1|13315.1|18
1646710530000|2022-03-08 03:35:30|13317|13315|13316|13314|13317.8|13315.8|13315.8|13313.8|8
1646710540000|2022-03-08 03:35:40|13315.7|13313.7|13312.5|13310.5|13316.2|13314.2|13312.1|13310.1|9
1646710550000|2022-03-08 03:35:50|13312.6|13310.6|13313.6|13311.6|13314|13312|13312.6|13310.6|7
1646710560000|2022-03-08 03:36:00|13313.5|13311.5|13314.5|13312.5|13314.8|13312.8|13312.8|13310.8|6
1646710570000|2022-03-08 03:36:10|13313.2|13311.2|13313.1|13311.1|13314.1|13312.1|13313.1|13311.1|6
1646710580000|2022-03-08 03:36:20|13313.2|13311.2|13313.1|13311.1|13313.2|13311.2|13312.1|13310.1|7
1646710590000|2022-03-08 03:36:30|13313|13311|13313.8|13311.8|13313.8|13311.8|13313|13311|3
1646710600000|2022-03-08 03:36:40|13313.7|13311.7|13312.2|13310.2|13313.7|13311.7|13312.2|13310.2|8
1646710610000|2022-03-08 03:36:50|13312.1|13310.1|13310.3|13308.3|13312.1|13310.1|13309.7|13307.7|5
1646710620000|2022-03-08 03:37:00|13310.5|13308.5|13312|13310|13312|13310|13310|13308|3
1646710630000|2022-03-08 03:37:10|13312.1|13310.1|13314|13312|13315|13313|13312.1|13310.1|9
1646710640000|2022-03-08 03:37:20|13314.1|13312.1|13317.2|13315.2|13319.1|13317.1|13314.1|13312.1|13
1646710650000|2022-03-08 03:37:30|13317.1|13315.1|13316.7|13314.7|13317.1|13315.1|13316.1|13314.1|4
1646710660000|2022-03-08 03:37:40|13316.6|13314.6|13317|13315|13317.7|13315.7|13316.6|13314.6|7
1646710670000|2022-03-08 03:37:50|13316.8|13314.8|13317.2|13315.2|13317.8|13315.8|13316|13314|6
1646710680000|2022-03-08 03:38:00|13317.1|13315.1|13314.2|13312.2|13317.1|13315.1|13314.2|13312.2|5
1646710690000|2022-03-08 03:38:10|13314.1|13312.1|13316|13314|13316.2|13314.2|13314|13312|1
1646710700000|2022-03-08 03:38:20|13316.1|13314.1|13319|13317|13319.1|13317.1|13316.1|13314.1|3
1646710710000|2022-03-08 03:38:30|13319.1|13317.1|13316.5|13314.5|13320.7|13318.7|13316.5|13314.5|13
1646710720000|2022-03-08 03:38:40|13316.6|13314.6|13313.2|13311.2|13317.3|13315.3|13313.1|13311.1|22
1646710730000|2022-03-08 03:38:50|13313.1|13311.1|13312.7|13310.7|13313.1|13311.1|13311.6|13309.6|8
1646710740000|2022-03-08 03:39:00|13312.6|13310.6|13312.6|13310.6|13313.1|13311.1|13311.2|13309.2|1
1646710750000|2022-03-08 03:39:10|13312.5|13310.5|13312.5|13310.5|13313.3|13311.3|13311.6|13309.6|10
1646710760000|2022-03-08 03:39:20|13312.3|13310.3|13312.8|13310.8|13312.8|13310.8|13312|13310|1
1646710770000|2022-03-08 03:39:30|13312.7|13310.7|13312.3|13310.3|13313|13311|13311.6|13309.6|0
1646710780000|2022-03-08 03:39:40|13312.2|13310.2|13310.1|13308.1|13312.2|13310.2|13309.1|13307.1|9
1646710790000|2022-03-08 03:39:50|13310|13308|13310.3|13308.3|13310.8|13308.8|13309.8|13307.8|2
1646710800000|2022-03-08 03:40:00|13310.2|13308.2|13310.3|13308.3|13311.6|13309.6|13309.3|13307.3|19
1646710810000|2022-03-08 03:40:10|13311.3|13309.3|13308.7|13306.7|13311.7|13309.7|13308.7|13306.7|13
1646710820000|2022-03-08 03:40:20|13308.6|13306.6|13307.8|13305.8|13308.6|13306.6|13306.2|13304.2|20
1646710830000|2022-03-08 03:40:30|13308.2|13306.2|13307.3|13305.3|13308.5|13306.5|13306.6|13304.6|8
1646710840000|2022-03-08 03:40:40|13307.2|13305.2|13308.2|13306.2|13308.5|13306.5|13305.1|13303.1|13
1646710850000|2022-03-08 03:40:50|13308.1|13306.1|13306.6|13304.6|13308.1|13306.1|13305.5|13303.5|14
1646710860000|2022-03-08 03:41:00|13307.2|13305.2|13307.3|13305.3|13308.2|13306.2|13306.7|13304.7|4
1646710870000|2022-03-08 03:41:10|13307.5|13305.5|13309.1|13307.1|13309.3|13307.3|13307.5|13305.5|7
1646710880000|2022-03-08 03:41:20|13309|13307|13308.1|13306.1|13309|13307|13307.6|13305.6|1
1646710890000|2022-03-08 03:41:30|13308|13306|13310|13308|13310.2|13308.2|13308|13306|6
1646710900000|2022-03-08 03:41:40|13309.8|13307.8|13309.7|13307.7|13310.3|13308.3|13309|13307|5
1646710910000|2022-03-08 03:41:50|13309.6|13307.6|13307.3|13305.3|13309.6|13307.6|13306.6|13304.6|8
1646710920000|2022-03-08 03:42:00|13307.6|13305.6|13308|13306|13308.7|13306.7|13307|13305|2
1646710930000|2022-03-08 03:42:10|13307.7|13305.7|13306.8|13304.8|13307.7|13305.7|13306.8|13304.8|7
1646710940000|2022-03-08 03:42:20|13307.2|13305.2|13306.2|13304.2|13307.2|13305.2|13305.1|13303.1|14
1646710950000|2022-03-08 03:42:30|13306.3|13304.3|13305.7|13303.7|13306.3|13304.3|13305.3|13303.3|2
1646710960000|2022-03-08 03:42:40|13305.3|13303.3|13304.7|13302.7|13306.8|13304.8|13304.7|13302.7|13
1646710970000|2022-03-08 03:42:50|13305|13303|13304.3|13302.3|13305.3|13303.3|13304.3|13302.3|13
1646710980000|2022-03-08 03:43:00|13304.6|13302.6|13303.5|13301.5|13305.1|13303.1|13301.5|13299.5|35
1646710990000|2022-03-08 03:43:10|13303.6|13301.6|13305.7|13303.7|13306.1|13304.1|13303.5|13301.5|8
1646711000000|2022-03-08 03:43:20|13305.8|13303.8|13304.7|13302.7|13305.8|13303.8|13303.3|13301.3|6
1646711010000|2022-03-08 03:43:30|13304.6|13302.6|13302.5|13300.5|13304.6|13302.6|13302.1|13300.1|8
1646711020000|2022-03-08 03:43:40|13302.3|13300.3|13302.5|13300.5|13302.5|13300.5|13302.3|13300.3|2
1646711030000|2022-03-08 03:43:50|13301.3|13299.3|13300.7|13298.7|13302.2|13300.2|13299.2|13297.2|23
1646711040000|2022-03-08 03:44:00|13301.1|13299.1|13301.3|13299.3|13302.2|13300.2|13300.7|13298.7|4
1646711050000|2022-03-08 03:44:10|13301.2|13299.2|13301.2|13299.2|13301.8|13299.8|13300.8|13298.8|5
1646711060000|2022-03-08 03:44:20|13301.7|13299.7|13303.1|13301.1|13303.8|13301.8|13301.6|13299.6|8
1646711070000|2022-03-08 03:44:30|13302.7|13300.7|13301.2|13299.2|13302.7|13300.7|13301.2|13299.2|1
1646711080000|2022-03-08 03:44:40|13301.1|13299.1|13300.3|13298.3|13301.2|13299.2|13300.1|13298.1|4
1646711090000|2022-03-08 03:44:50|13300.5|13298.5|13300.1|13298.1|13300.6|13298.6|13299.7|13297.7|6
1646711100000|2022-03-08 03:45:00|13300|13298|13302.3|13300.3|13302.5|13300.5|13299.8|13297.8|11
1646711110000|2022-03-08 03:45:10|13302.5|13300.5|13305.1|13303.1|13305.5|13303.5|13302.3|13300.3|6
1646711120000|2022-03-08 03:45:20|13305|13303|13304.2|13302.2|13305.3|13303.3|13304.2|13302.2|0
1646711130000|2022-03-08 03:45:30|13304.3|13302.3|13304|13302|13305.6|13303.6|13304|13302|7
1646711140000|2022-03-08 03:45:40|13304.5|13302.5|13305.8|13303.8|13305.8|13303.8|13304.1|13302.1|11
1646711150000|2022-03-08 03:45:50|13305.7|13303.7|13305.8|13303.8|13306.2|13304.2|13305.7|13303.7|1
1646711160000|2022-03-08 03:46:00|13305.7|13303.7|13305.6|13303.6|13305.8|13303.8|13304.7|13302.7|11
1646711170000|2022-03-08 03:46:10|13305.5|13303.5|13305.2|13303.2|13306.3|13304.3|13305.2|13303.2|4
1646711180000|2022-03-08 03:46:20|13305.1|13303.1|13306.3|13304.3|13306.5|13304.5|13305.1|13303.1|0
1646711190000|2022-03-08 03:46:30|13306|13304|13306.1|13304.1|13306.1|13304.1|13305.1|13303.1|8
1646711200000|2022-03-08 03:46:40|13306.2|13304.2|13300.7|13298.7|13306.2|13304.2|13300.3|13298.3|57
1646711210000|2022-03-08 03:46:50|13301|13299|13299.5|13297.5|13301.6|13299.6|13299.3|13297.3|10
1646711220000|2022-03-08 03:47:00|13299.3|13297.3|13299.5|13297.5|13300.2|13298.2|13299.1|13297.1|6
1646711230000|2022-03-08 03:47:10|13298.8|13296.8|13299|13297|13299.5|13297.5|13298.7|13296.7|11
1646711240000|2022-03-08 03:47:20|13299.1|13297.1|13299.1|13297.1|13299.3|13297.3|13299.1|13297.1|1
1646711250000|2022-03-08 03:47:30|13299.2|13297.2|13300.2|13298.2|13300.6|13298.6|13298.3|13296.3|9
1646711260000|2022-03-08 03:47:40|13300.3|13298.3|13299.8|13297.8|13300.3|13298.3|13299.3|13297.3|4
1646711270000|2022-03-08 03:47:50|13299.6|13297.6|13298.1|13296.1|13299.6|13297.6|13298.1|13296.1|12
1646711280000|2022-03-08 03:48:00|13298.2|13296.2|13298.1|13296.1|13298.8|13296.8|13297.5|13295.5|23
1646711290000|2022-03-08 03:48:10|13298|13296|13297.2|13295.2|13298.3|13296.3|13294.5|13292.5|38
1646711300000|2022-03-08 03:48:20|13296.3|13294.3|13299.5|13297.5|13299.5|13297.5|13296.3|13294.3|17
1646711310000|2022-03-08 03:48:30|13299.3|13297.3|13300.1|13298.1|13300.1|13298.1|13298.6|13296.6|4
1646711320000|2022-03-08 03:48:40|13300.3|13298.3|13300.1|13298.1|13301.1|13299.1|13298.5|13296.5|15
1646711330000|2022-03-08 03:48:50|13299.8|13297.8|13301|13299|13302.6|13300.6|13299.8|13297.8|5
1646711340000|2022-03-08 03:49:00|13301.1|13299.1|13301.6|13299.6|13302.6|13300.6|13300.5|13298.5|10
1646711350000|2022-03-08 03:49:10|13301.2|13299.2|13300.3|13298.3|13301.2|13299.2|13299.5|13297.5|1
1646711360000|2022-03-08 03:49:20|13300.2|13298.2|13298.6|13296.6|13300.5|13298.5|13298|13296|8
1646711370000|2022-03-08 03:49:30|13298.5|13296.5|13301.1|13299.1|13301.1|13299.1|13298.5|13296.5|21
1646711380000|2022-03-08 03:49:40|13301|13299|13300.5|13298.5|13301|13299|13300.5|13298.5|0
1646711390000|2022-03-08 03:49:50|13300.6|13298.6|13301.6|13299.6|13302|13300|13300.5|13298.5|5
1646711400000|2022-03-08 03:50:00|13301.7|13299.7|13301.7|13299.7|13301.8|13299.8|13301.5|13299.5|0
1646711410000|2022-03-08 03:50:10|13301.5|13299.5|13301.8|13299.8|13301.8|13299.8|13301.3|13299.3|0
1646711420000|2022-03-08 03:50:20|13301.7|13299.7|13302.2|13300.2|13303.3|13301.3|13301.3|13299.3|7
1646711430000|2022-03-08 03:50:30|13302.3|13300.3|13302.3|13300.3|13303.1|13301.1|13302|13300|2
1646711440000|2022-03-08 03:50:40|13302.5|13300.5|13302.8|13300.8|13303.5|13301.5|13302.5|13300.5|4
1646711450000|2022-03-08 03:50:50|13302.7|13300.7|13304.6|13302.6|13304.7|13302.7|13302.3|13300.3|16
1646711460000|2022-03-08 03:51:00|13305.2|13303.2|13305.5|13303.5|13305.6|13303.6|13304.7|13302.7|18
1646711470000|2022-03-08 03:51:10|13305.8|13303.8|13303.8|13301.8|13305.8|13303.8|13303.3|13301.3|28
1646711480000|2022-03-08 03:51:20|13304|13302|13303.2|13301.2|13304.3|13302.3|13303.2|13301.2|3
1646711490000|2022-03-08 03:51:30|13303.3|13301.3|13304|13302|13304|13302|13303.1|13301.1|2
1646711500000|2022-03-08 03:51:40|13303.7|13301.7|13305.2|13303.2|13305.5|13303.5|13303.7|13301.7|4
1646711510000|2022-03-08 03:51:50|13304.7|13302.7|13304.3|13302.3|13305.2|13303.2|13304.2|13302.2|4
1646711520000|2022-03-08 03:52:00|13304.2|13302.2|13304.6|13302.6|13304.7|13302.7|13303.2|13301.2|4
1646711530000|2022-03-08 03:52:10|13304.5|13302.5|13305|13303|13305.2|13303.2|13304.1|13302.1|2
1646711540000|2022-03-08 03:52:20|13304.7|13302.7|13306.2|13304.2|13306.2|13304.2|13304.7|13302.7|15
1646711550000|2022-03-08 03:52:30|13305.7|13303.7|13306|13304|13306.2|13304.2|13305.5|13303.5|1
1646711560000|2022-03-08 03:52:40|13305.8|13303.8|13305.1|13303.1|13305.8|13303.8|13305.1|13303.1|1
1646711570000|2022-03-08 03:52:50|13305|13303|13305.3|13303.3|13305.7|13303.7|13304.7|13302.7|2
1646711580000|2022-03-08 03:53:00|13305.2|13303.2|13310.5|13308.5|13310.5|13308.5|13305|13303|16
1646711590000|2022-03-08 03:53:10|13311.2|13309.2|13310.5|13308.5|13311.6|13309.6|13310.5|13308.5|18
1646711600000|2022-03-08 03:53:20|13310.6|13308.6|13310.5|13308.5|13311|13309|13309.6|13307.6|4
1646711610000|2022-03-08 03:53:30|13310.3|13308.3|13310.5|13308.5|13310.7|13308.7|13309.7|13307.7|6
1646711620000|2022-03-08 03:53:40|13310.3|13308.3|13309.7|13307.7|13310.5|13308.5|13309|13307|0
1646711630000|2022-03-08 03:53:50|13309.3|13307.3|13308.6|13306.6|13309.3|13307.3|13308.5|13306.5|4
1646711640000|2022-03-08 03:54:00|13308.5|13306.5|13308.2|13306.2|13308.5|13306.5|13308.2|13306.2|0
1646711650000|2022-03-08 03:54:10|13308|13306|13308.5|13306.5|13309|13307|13307.8|13305.8|3
1646711660000|2022-03-08 03:54:20|13308.8|13306.8|13308.5|13306.5|13308.8|13306.8|13308.3|13306.3|2
1646711670000|2022-03-08 03:54:30|13308.6|13306.6|13308.2|13306.2|13309.2|13307.2|13308|13306|2
1646711680000|2022-03-08 03:54:40|13308.3|13306.3|13306.5|13304.5|13308.3|13306.3|13306|13304|8
1646711690000|2022-03-08 03:54:50|13306.3|13304.3|13305.7|13303.7|13306.3|13304.3|13305.5|13303.5|0
1646711700000|2022-03-08 03:55:00|13306.3|13304.3|13305|13303|13306.3|13304.3|13304.8|13302.8|10
1646711710000|2022-03-08 03:55:10|13305.1|13303.1|13303.5|13301.5|13305.5|13303.5|13303.3|13301.3|3
1646711720000|2022-03-08 03:55:20|13303.6|13301.6|13302.3|13300.3|13303.7|13301.7|13302.2|13300.2|4
1646711730000|2022-03-08 03:55:30|13302.2|13300.2|13301.8|13299.8|13302.7|13300.7|13301.6|13299.6|13
1646711740000|2022-03-08 03:55:40|13302.2|13300.2|13299.8|13297.8|13302.2|13300.2|13299.8|13297.8|8
1646711750000|2022-03-08 03:55:50|13300|13298|13301.3|13299.3|13302.2|13300.2|13299.8|13297.8|6
1646711760000|2022-03-08 03:56:00|13301.5|13299.5|13302.3|13300.3|13302.3|13300.3|13299.8|13297.8|4
1646711770000|2022-03-08 03:56:10|13302.6|13300.6|13302.5|13300.5|13302.7|13300.7|13301.6|13299.6|4
1646711780000|2022-03-08 03:56:20|13302.3|13300.3|13301.3|13299.3|13302.5|13300.5|13301.3|13299.3|0
1646711790000|2022-03-08 03:56:30|13301.2|13299.2|13302.3|13300.3|13302.6|13300.6|13300.8|13298.8|3
1646711800000|2022-03-08 03:56:40|13302.5|13300.5|13302.6|13300.6|13303.5|13301.5|13302.5|13300.5|6
1646711810000|2022-03-08 03:56:50|13302.7|13300.7|13302|13300|13303.2|13301.2|13302|13300|0
1646711820000|2022-03-08 03:57:00|13302.1|13300.1|13304.5|13302.5|13304.5|13302.5|13302.1|13300.1|6
1646711830000|2022-03-08 03:57:10|13304.6|13302.6|13305.3|13303.3|13306.8|13304.8|13304.5|13302.5|8
1646711840000|2022-03-08 03:57:20|13305.6|13303.6|13306.2|13304.2|13306.3|13304.3|13305.3|13303.3|4
1646711850000|2022-03-08 03:57:30|13306.3|13304.3|13307.2|13305.2|13307.2|13305.2|13306.3|13304.3|4
1646711860000|2022-03-08 03:57:40|13307.1|13305.1|13306.2|13304.2|13307.1|13305.1|13305.5|13303.5|2
1646711870000|2022-03-08 03:57:50|13305|13303|13306.3|13304.3|13306.5|13304.5|13305|13303|24
1646711880000|2022-03-08 03:58:00|13306.2|13304.2|13305|13303|13306.2|13304.2|13304.8|13302.8|11
1646711890000|2022-03-08 03:58:10|13304.8|13302.8|13302.6|13300.6|13305|13303|13302.3|13300.3|5
1646711900000|2022-03-08 03:58:20|13302.5|13300.5|13302.8|13300.8|13302.8|13300.8|13302.1|13300.1|2
1646711910000|2022-03-08 03:58:30|13302.7|13300.7|13300.5|13298.5|13303.2|13301.2|13300.5|13298.5|11
1646711920000|2022-03-08 03:58:40|13300.6|13298.6|13302.1|13300.1|13302.6|13300.6|13300.6|13298.6|7
1646711930000|2022-03-08 03:58:50|13302.8|13300.8|13301.7|13299.7|13302.8|13300.8|13301.1|13299.1|6
1646711940000|2022-03-08 03:59:00|13301.6|13299.6|13302.8|13300.8|13303.7|13301.7|13301.6|13299.6|21
1646711950000|2022-03-08 03:59:10|13302.7|13300.7|13303.5|13301.5|13304.7|13302.7|13302.3|13300.3|18
1646711960000|2022-03-08 03:59:20|13303.6|13301.6|13304.6|13302.6|13305.3|13303.3|13303.6|13301.6|2
1646711970000|2022-03-08 03:59:30|13303.8|13301.8|13306.2|13304.2|13307.1|13305.1|13303.6|13301.6|5
1646711980000|2022-03-08 03:59:40|13306.1|13304.1|13307|13305|13307.2|13305.2|13306.1|13304.1|4
1646711990000|2022-03-08 03:59:50|13307.1|13305.1|13308.3|13306.3|13310|13308|13307.1|13305.1|14
1646712000000|2022-03-08 04:00:00|13309|13307|13309.6|13307.6|13311.3|13309.3|13308.1|13306.1|38
1646712010000|2022-03-08 04:00:10|13309.5|13307.5|13309.3|13307.3|13309.7|13307.7|13308.8|13306.8|2
1646712020000|2022-03-08 04:00:20|13309.2|13307.2|13309|13307|13309.3|13307.3|13308.7|13306.7|12
1646712030000|2022-03-08 04:00:30|13308.8|13306.8|13308.8|13306.8|13308.8|13306.8|13308.6|13306.6|18
1646712040000|2022-03-08 04:00:40|13308.7|13306.7|13308.8|13306.8|13309.2|13307.2|13308.6|13306.6|50
1646712050000|2022-03-08 04:00:50|13309|13307|13309.3|13307.3|13309.7|13307.7|13308.8|13306.8|4
1646712060000|2022-03-08 04:01:00|13309.2|13307.2|13309.2|13307.2|13309.3|13307.3|13308.7|13306.7|9
1646712070000|2022-03-08 04:01:10|13309.1|13307.1|13308.3|13306.3|13309.5|13307.5|13308.3|13306.3|15
1646712080000|2022-03-08 04:01:20|13308.6|13306.6|13309|13307|13309|13307|13308.3|13306.3|27
1646712090000|2022-03-08 04:01:30|13308.8|13306.8|13307.8|13305.8|13308.8|13306.8|13307|13305|7
1646712100000|2022-03-08 04:01:40|13308|13306|13308|13306|13308|13306|13307.8|13305.8|0
1646712110000|2022-03-08 04:01:50|13307|13305|13306.7|13304.7|13307.1|13305.1|13306.2|13304.2|5
1646712120000|2022-03-08 04:02:00|13306.6|13304.6|13305.8|13303.8|13306.6|13304.6|13305.3|13303.3|2
1646712130000|2022-03-08 04:02:10|13305.7|13303.7|13305.8|13303.8|13306.1|13304.1|13305.6|13303.6|3
1646712140000|2022-03-08 04:02:20|13306|13304|13308|13306|13308|13306|13305.6|13303.6|2
1646712150000|2022-03-08 04:02:30|13308.3|13306.3|13308.1|13306.1|13308.3|13306.3|13307.6|13305.6|1
1646712160000|2022-03-08 04:02:40|13308|13306|13307.2|13305.2|13308|13306|13306.7|13304.7|3
1646712170000|2022-03-08 04:02:50|13307.1|13305.1|13305.2|13303.2|13307.1|13305.1|13305|13303|7
1646712180000|2022-03-08 04:03:00|13307.1|13305.1|13306|13304|13307.1|13305.1|13304.8|13302.8|1
1646712190000|2022-03-08 04:03:10|13305.8|13303.8|13305.8|13303.8|13306|13304|13304.8|13302.8|0
1646712200000|2022-03-08 04:03:20|13305.7|13303.7|13306.1|13304.1|13306.3|13304.3|13304.6|13302.6|0
1646712210000|2022-03-08 04:03:30|13306|13304|13306.7|13304.7|13306.7|13304.7|13306|13304|0
1646712220000|2022-03-08 04:03:40|13306.6|13304.6|13304.8|13302.8|13306.8|13304.8|13304.6|13302.6|3
1646712230000|2022-03-08 04:03:50|13305|13303|13305.1|13303.1|13305.3|13303.3|13304.8|13302.8|1
1646712240000|2022-03-08 04:04:00|13305.6|13303.6|13307.1|13305.1|13307.3|13305.3|13305.6|13303.6|4
1646712250000|2022-03-08 04:04:10|13307|13305|13305.8|13303.8|13307|13305|13305.2|13303.2|2
1646712260000|2022-03-08 04:04:20|13305.6|13303.6|13306.7|13304.7|13306.7|13304.7|13305.5|13303.5|0
1646712270000|2022-03-08 04:04:30|13306.6|13304.6|13311.2|13309.2|13312|13310|13306.6|13304.6|49
1646712280000|2022-03-08 04:04:40|13311.3|13309.3|13310.7|13308.7|13312.5|13310.5|13310.2|13308.2|16
1646712290000|2022-03-08 04:04:50|13310.6|13308.6|13310.1|13308.1|13310.7|13308.7|13309.3|13307.3|4
1646712300000|2022-03-08 04:05:00|13310|13308|13306.2|13304.2|13310.8|13308.8|13305.5|13303.5|16
1646712310000|2022-03-08 04:05:10|13306.1|13304.1|13307.3|13305.3|13309|13307|13305.7|13303.7|7
1646712320000|2022-03-08 04:05:20|13307.1|13305.1|13307.2|13305.2|13307.5|13305.5|13307.1|13305.1|1
1646712330000|2022-03-08 04:05:30|13307.1|13305.1|13307.8|13305.8|13308.2|13306.2|13307.1|13305.1|4
1646712340000|2022-03-08 04:05:40|13307.7|13305.7|13308.8|13306.8|13309.3|13307.3|13307.7|13305.7|9
1646712350000|2022-03-08 04:05:50|13308.7|13306.7|13307.8|13305.8|13308.7|13306.7|13307.1|13305.1|4
1646712360000|2022-03-08 04:06:00|13307.7|13305.7|13308|13306|13308|13306|13307.1|13305.1|1
1646712370000|2022-03-08 04:06:10|13308.1|13306.1|13307.6|13305.6|13308.2|13306.2|13307.6|13305.6|3
1646712380000|2022-03-08 04:06:20|13307.5|13305.5|13307|13305|13308.2|13306.2|13307|13305|6
1646712390000|2022-03-08 04:06:30|13306.8|13304.8|13305.5|13303.5|13306.8|13304.8|13305.5|13303.5|2
1646712400000|2022-03-08 04:06:40|13305.3|13303.3|13308|13306|13308.5|13306.5|13305.2|13303.2|8
1646712410000|2022-03-08 04:06:50|13307.8|13305.8|13306.5|13304.5|13307.8|13305.8|13306.5|13304.5|0
1646712420000|2022-03-08 04:07:00|13306.8|13304.8|13306.8|13304.8|13307.1|13305.1|13306.5|13304.5|3
1646712430000|2022-03-08 04:07:10|13307|13305|13308.7|13306.7|13309|13307|13307|13305|1
1646712440000|2022-03-08 04:07:20|13309.2|13307.2|13311.6|13309.6|13311.6|13309.6|13309.2|13307.2|6
1646712450000|2022-03-08 04:07:30|13311.7|13309.7|13311.6|13309.6|13312.2|13310.2|13311.3|13309.3|6
1646712460000|2022-03-08 04:07:40|13311.7|13309.7|13310.3|13308.3|13311.7|13309.7|13309.5|13307.5|8
1646712470000|2022-03-08 04:07:50|13310.8|13308.8|13309.8|13307.8|13310.8|13308.8|13309.7|13307.7|0
1646712480000|2022-03-08 04:08:00|13309.7|13307.7|13310.2|13308.2|13310.2|13308.2|13309.2|13307.2|1
1646712490000|2022-03-08 04:08:10|13310.1|13308.1|13310.5|13308.5|13311.2|13309.2|13309.6|13307.6|6
1646712500000|2022-03-08 04:08:20|13310.6|13308.6|13311.2|13309.2|13311.6|13309.6|13310.6|13308.6|1
1646712510000|2022-03-08 04:08:30|13311.3|13309.3|13313.1|13311.1|13313.1|13311.1|13311.3|13309.3|16
1646712520000|2022-03-08 04:08:40|13313.2|13311.2|13312.1|13310.1|13313.2|13311.2|13312.1|13310.1|2
1646712530000|2022-03-08 04:08:50|13312.2|13310.2|13312.7|13310.7|13312.7|13310.7|13312.2|13310.2|1
1646712540000|2022-03-08 04:09:00|13312.1|13310.1|13311.1|13309.1|13312.2|13310.2|13311.1|13309.1|11
1646712550000|2022-03-08 04:09:10|13311|13309|13311.8|13309.8|13311.8|13309.8|13310.8|13308.8|1
1646712560000|2022-03-08 04:09:20|13311.7|13309.7|13311.3|13309.3|13311.7|13309.7|13310.3|13308.3|3
1646712570000|2022-03-08 04:09:30|13311.2|13309.2|13311.1|13309.1|13311.2|13309.2|13311|13309|0
1646712580000|2022-03-08 04:09:40|13310.8|13308.8|13311.5|13309.5|13311.5|13309.5|13310.8|13308.8|1
1646712590000|2022-03-08 04:09:50|13311.3|13309.3|13311.2|13309.2|13311.7|13309.7|13311.2|13309.2|1
1646712600000|2022-03-08 04:10:00|13310.5|13308.5|13310.3|13308.3|13310.5|13308.5|13310|13308|2
1646712610000|2022-03-08 04:10:10|13310.5|13308.5|13309.2|13307.2|13310.7|13308.7|13309.2|13307.2|3
1646712620000|2022-03-08 04:10:20|13309.1|13307.1|13306.8|13304.8|13309.1|13307.1|13306.8|13304.8|3
1646712630000|2022-03-08 04:10:30|13307.3|13305.3|13302|13300|13307.3|13305.3|13302|13300|53
1646712640000|2022-03-08 04:10:40|13301.6|13299.6|13298.2|13296.2|13301.7|13299.7|13296.6|13294.6|58
1646712650000|2022-03-08 04:10:50|13298.5|13296.5|13299.7|13297.7|13299.8|13297.8|13298.2|13296.2|6
1646712660000|2022-03-08 04:11:00|13300.3|13298.3|13299.2|13297.2|13300.3|13298.3|13298.6|13296.6|15
1646712670000|2022-03-08 04:11:10|13299.6|13297.6|13300.6|13298.6|13300.7|13298.7|13299.6|13297.6|9
1646712680000|2022-03-08 04:11:20|13300.7|13298.7|13300.5|13298.5|13300.8|13298.8|13300.3|13298.3|5
1646712690000|2022-03-08 04:11:30|13300.3|13298.3|13300.3|13298.3|13301.2|13299.2|13300|13298|4
1646712700000|2022-03-08 04:11:40|13300|13298|13298.7|13296.7|13301.2|13299.2|13298.7|13296.7|8
1646712710000|2022-03-08 04:11:50|13298.3|13296.3|13298.5|13296.5|13298.5|13296.5|13296.5|13294.5|16
1646712720000|2022-03-08 04:12:00|13297.8|13295.8|13301.3|13299.3|13301.3|13299.3|13297|13295|22
1646712730000|2022-03-08 04:12:10|13301.5|13299.5|13303.1|13301.1|13303.2|13301.2|13301.1|13299.1|15
1646712740000|2022-03-08 04:12:20|13303|13301|13302.8|13300.8|13303.2|13301.2|13302.5|13300.5|6
1646712750000|2022-03-08 04:12:30|13302.5|13300.5|13303.1|13301.1|13303.6|13301.6|13302.5|13300.5|17
1646712760000|2022-03-08 04:12:40|13302.7|13300.7|13303.5|13301.5|13303.5|13301.5|13302.1|13300.1|19
1646712770000|2022-03-08 04:12:50|13303.6|13301.6|13304.6|13302.6|13304.7|13302.7|13303|13301|27
1646712780000|2022-03-08 04:13:00|13304.7|13302.7|13303|13301|13305.3|13303.3|13303|13301|14
1646712790000|2022-03-08 04:13:10|13302.8|13300.8|13300.1|13298.1|13302.8|13300.8|13300.1|13298.1|19
1646712800000|2022-03-08 04:13:20|13299.8|13297.8|13298.6|13296.6|13299.8|13297.8|13297.1|13295.1|42
1646712810000|2022-03-08 04:13:30|13299.2|13297.2|13299.7|13297.7|13300.3|13298.3|13298|13296|32
1646712820000|2022-03-08 04:13:40|13299.5|13297.5|13302|13300|13303.8|13301.8|13298.7|13296.7|24
1646712830000|2022-03-08 04:13:50|13301.8|13299.8|13304.8|13302.8|13305.2|13303.2|13301.3|13299.3|14
1646712840000|2022-03-08 04:14:00|13304.6|13302.6|13306.3|13304.3|13306.3|13304.3|13304.3|13302.3|17
1646712850000|2022-03-08 04:14:10|13306.5|13304.5|13306.3|13304.3|13308.3|13306.3|13306.2|13304.2|31
1646712860000|2022-03-08 04:14:20|13306.7|13304.7|13308.5|13306.5|13308.6|13306.6|13306.7|13304.7|5
1646712870000|2022-03-08 04:14:30|13308.6|13306.6|13306.8|13304.8|13308.6|13306.6|13306|13304|31
1646712880000|2022-03-08 04:14:40|13306.5|13304.5|13304.6|13302.6|13307.1|13305.1|13303.1|13301.1|23
1646712890000|2022-03-08 04:14:50|13304|13302|13303.5|13301.5|13304.6|13302.6|13302.7|13300.7|17
1646712900000|2022-03-08 04:15:00|13303.6|13301.6|13299.3|13297.3|13303.6|13301.6|13298.7|13296.7|30
1646712910000|2022-03-08 04:15:10|13299.2|13297.2|13300.3|13298.3|13300.8|13298.8|13298.8|13296.8|28
1646712920000|2022-03-08 04:15:20|13300.1|13298.1|13299|13297|13301.8|13299.8|13299|13297|21
1646712930000|2022-03-08 04:15:30|13299.1|13297.1|13300.1|13298.1|13300.6|13298.6|13298.3|13296.3|39
1646712940000|2022-03-08 04:15:40|13300.5|13298.5|13304.7|13302.7|13305.8|13303.8|13300.3|13298.3|11
1646712950000|2022-03-08 04:15:50|13304.5|13302.5|13306.6|13304.6|13306.6|13304.6|13303.7|13301.7|26
1646712960000|2022-03-08 04:16:00|13306.5|13304.5|13307|13305|13307.1|13305.1|13305.3|13303.3|9
1646712970000|2022-03-08 04:16:10|13307.1|13305.1|13308.1|13306.1|13308.2|13306.2|13306.6|13304.6|12
1646712980000|2022-03-08 04:16:20|13308|13306|13305.2|13303.2|13308|13306|13304.7|13302.7|20
1646712990000|2022-03-08 04:16:30|13305.1|13303.1|13300.7|13298.7|13305.1|13303.1|13300.7|13298.7|15
1646713000000|2022-03-08 04:16:40|13300.8|13298.8|13304.8|13302.8|13304.8|13302.8|13300.7|13298.7|3
1646713010000|2022-03-08 04:16:50|13304.2|13302.2|13306.1|13304.1|13307.8|13305.8|13304.1|13302.1|9
1646713020000|2022-03-08 04:17:00|13306|13304|13304.5|13302.5|13306|13304|13303.2|13301.2|1
1646713030000|2022-03-08 04:17:10|13304.3|13302.3|13304.3|13302.3|13305.2|13303.2|13303|13301|4
1646713040000|2022-03-08 04:17:20|13304.2|13302.2|13301.7|13299.7|13304.2|13302.2|13301.3|13299.3|4
1646713050000|2022-03-08 04:17:30|13301.6|13299.6|13301|13299|13302.2|13300.2|13300.2|13298.2|0
1646713060000|2022-03-08 04:17:40|13300.8|13298.8|13302.3|13300.3|13303|13301|13300.8|13298.8|2
1646713070000|2022-03-08 04:17:50|13302.2|13300.2|13304.5|13302.5|13304.8|13302.8|13302.2|13300.2|6
1646713080000|2022-03-08 04:18:00|13304.3|13302.3|13302|13300|13304.3|13302.3|13301.7|13299.7|10
1646713090000|2022-03-08 04:18:10|13302.2|13300.2|13302.6|13300.6|13302.7|13300.7|13301.7|13299.7|2
1646713100000|2022-03-08 04:18:20|13302.5|13300.5|13301|13299|13302.5|13300.5|13300.5|13298.5|4
1646713110000|2022-03-08 04:18:30|13300.8|13298.8|13297.7|13295.7|13300.8|13298.8|13296.2|13294.2|33
1646713120000|2022-03-08 04:18:40|13298.6|13296.6|13297.7|13295.7|13299.3|13297.3|13297|13295|13
1646713130000|2022-03-08 04:18:50|13298|13296|13297.8|13295.8|13298.8|13296.8|13297.7|13295.7|4
1646713140000|2022-03-08 04:19:00|13297.7|13295.7|13297.5|13295.5|13298.3|13296.3|13297.2|13295.2|7
1646713150000|2022-03-08 04:19:10|13297.2|13295.2|13298.2|13296.2|13298.5|13296.5|13297.2|13295.2|17
1646713160000|2022-03-08 04:19:20|13299.6|13297.6|13302.5|13300.5|13303.1|13301.1|13299.6|13297.6|11
1646713170000|2022-03-08 04:19:30|13302.6|13300.6|13304.6|13302.6|13306.6|13304.6|13302.6|13300.6|15
1646713180000|2022-03-08 04:19:40|13304.5|13302.5|13303|13301|13305.3|13303.3|13303|13301|17
1646713190000|2022-03-08 04:19:50|13302.8|13300.8|13300.5|13298.5|13304.7|13302.7|13300.5|13298.5|17
1646713200000|2022-03-08 04:20:00|13300.6|13298.6|13303.6|13301.6|13304.2|13302.2|13300.6|13298.6|8
1646713210000|2022-03-08 04:20:10|13303.5|13301.5|13304.7|13302.7|13304.7|13302.7|13302.1|13300.1|11
1646713220000|2022-03-08 04:20:20|13304.8|13302.8|13306|13304|13306|13304|13304.6|13302.6|6
1646713230000|2022-03-08 04:20:30|13305.3|13303.3|13306.3|13304.3|13306.5|13304.5|13304.2|13302.2|25
1646713240000|2022-03-08 04:20:40|13306.5|13304.5|13299.7|13297.7|13306.5|13304.5|13299.6|13297.6|26
1646713250000|2022-03-08 04:20:50|13300.3|13298.3|13294.2|13292.2|13300.3|13298.3|13293.7|13291.7|60
1646713260000|2022-03-08 04:21:00|13294.1|13292.1|13296.8|13294.8|13297.2|13295.2|13294.1|13292.1|37
1646713270000|2022-03-08 04:21:10|13296.3|13294.3|13297.7|13295.7|13298.6|13296.6|13296.2|13294.2|35
1646713280000|2022-03-08 04:21:20|13297.8|13295.8|13296.5|13294.5|13297.8|13295.8|13296.1|13294.1|7
1646713290000|2022-03-08 04:21:30|13296.3|13294.3|13297.2|13295.2|13298.5|13296.5|13295.8|13293.8|47
1646713300000|2022-03-08 04:21:40|13297.3|13295.3|13299.6|13297.6|13300|13298|13296.8|13294.8|33
1646713310000|2022-03-08 04:21:50|13299.5|13297.5|13301.2|13299.2|13301.2|13299.2|13298.7|13296.7|5
1646713320000|2022-03-08 04:22:00|13302.6|13300.6|13302.7|13300.7|13304.3|13302.3|13302.2|13300.2|26
1646713330000|2022-03-08 04:22:10|13302.6|13300.6|13302.1|13300.1|13303.1|13301.1|13299.3|13297.3|19
1646713340000|2022-03-08 04:22:20|13302.2|13300.2|13297.8|13295.8|13302.5|13300.5|13297.7|13295.7|21
1646713350000|2022-03-08 04:22:30|13297.7|13295.7|13295.6|13293.6|13298.8|13296.8|13295.5|13293.5|18
1646713360000|2022-03-08 04:22:40|13295.3|13293.3|13294.6|13292.6|13297.5|13295.5|13294.5|13292.5|28
1646713370000|2022-03-08 04:22:50|13294.3|13292.3|13293.6|13291.6|13295.2|13293.2|13290.8|13288.8|71
1646713380000|2022-03-08 04:23:00|13293.1|13291.1|13293|13291|13293.2|13291.2|13291.6|13289.6|16
1646713390000|2022-03-08 04:23:10|13292.7|13290.7|13291.6|13289.6|13292.7|13290.7|13291.6|13289.6|15
1646713400000|2022-03-08 04:23:20|13291.1|13289.1|13291.2|13289.2|13291.5|13289.5|13290.6|13288.6|11
1646713410000|2022-03-08 04:23:30|13291.3|13289.3|13291.1|13289.1|13291.5|13289.5|13289.8|13287.8|24
1646713420000|2022-03-08 04:23:40|13291.3|13289.3|13292.5|13290.5|13292.8|13290.8|13291.3|13289.3|13
1646713430000|2022-03-08 04:23:50|13292.3|13290.3|13290.8|13288.8|13292.3|13290.3|13290.2|13288.2|10
1646713440000|2022-03-08 04:24:00|13290.5|13288.5|13294|13292|13295.2|13293.2|13290.5|13288.5|8
1646713450000|2022-03-08 04:24:10|13293.8|13291.8|13285.7|13283.7|13294|13292|13285.1|13283.1|88
1646713460000|2022-03-08 04:24:20|13285.6|13283.6|13290.7|13288.7|13290.7|13288.7|13285.6|13283.6|10
1646713470000|2022-03-08 04:24:30|13290.3|13288.3|13291.2|13289.2|13291.5|13289.5|13289.3|13287.3|13
1646713480000|2022-03-08 04:24:40|13291.3|13289.3|13291.3|13289.3|13291.3|13289.3|13290.1|13288.1|10
1646713490000|2022-03-08 04:24:50|13291.8|13289.8|13292.3|13290.3|13292.7|13290.7|13291.6|13289.6|8
1646713500000|2022-03-08 04:25:00|13290.2|13288.2|13290.2|13288.2|13290.5|13288.5|13288|13286|23
1646713510000|2022-03-08 04:25:10|13290.1|13288.1|13290.5|13288.5|13291.1|13289.1|13288.8|13286.8|13
1646713520000|2022-03-08 04:25:20|13291|13289|13291.5|13289.5|13291.8|13289.8|13290.1|13288.1|5
1646713530000|2022-03-08 04:25:30|13289.6|13287.6|13288.8|13286.8|13289.8|13287.8|13288.2|13286.2|22
1646713540000|2022-03-08 04:25:40|13288.7|13286.7|13289.7|13287.7|13290.2|13288.2|13288.3|13286.3|4
1646713550000|2022-03-08 04:25:50|13289.6|13287.6|13288.8|13286.8|13290.3|13288.3|13288.8|13286.8|4
1646713560000|2022-03-08 04:26:00|13289.1|13287.1|13288.1|13286.1|13289.2|13287.2|13288.1|13286.1|2
1646713570000|2022-03-08 04:26:10|13288.2|13286.2|13288.2|13286.2|13288.8|13286.8|13288.1|13286.1|3
1646713580000|2022-03-08 04:26:20|13288.1|13286.1|13291.3|13289.3|13291.3|13289.3|13287.8|13285.8|8
1646713590000|2022-03-08 04:26:30|13291.1|13289.1|13294|13292|13294.8|13292.8|13291.1|13289.1|6
1646713600000|2022-03-08 04:26:40|13293.7|13291.7|13291|13289|13294|13292|13291|13289|14
1646713610000|2022-03-08 04:26:50|13290.8|13288.8|13291.1|13289.1|13291.3|13289.3|13290.8|13288.8|5
1646713620000|2022-03-08 04:27:00|13291.2|13289.2|13293.5|13291.5|13293.5|13291.5|13290.8|13288.8|9
1646713630000|2022-03-08 04:27:10|13293.3|13291.3|13292.8|13290.8|13293.6|13291.6|13292.6|13290.6|4
1646713640000|2022-03-08 04:27:20|13292.7|13290.7|13291.5|13289.5|13293.7|13291.7|13290.7|13288.7|21
1646713650000|2022-03-08 04:27:30|13291.3|13289.3|13291.8|13289.8|13291.8|13289.8|13291.1|13289.1|2
1646713660000|2022-03-08 04:27:40|13291.7|13289.7|13291.7|13289.7|13291.7|13289.7|13291.7|13289.7|9
1646713670000|2022-03-08 04:27:50|13291.8|13289.8|13290.7|13288.7|13291.8|13289.8|13290.7|13288.7|18
1646713680000|2022-03-08 04:28:00|13289.8|13287.8|13291.6|13289.6|13291.8|13289.8|13289.8|13287.8|53
1646713690000|2022-03-08 04:28:10|13291|13289|13290.3|13288.3|13291.7|13289.7|13290.1|13288.1|15
1646713700000|2022-03-08 04:28:20|13290.5|13288.5|13290.6|13288.6|13291|13289|13290.1|13288.1|5
1646713710000|2022-03-08 04:28:30|13290.5|13288.5|13291.2|13289.2|13291.5|13289.5|13290|13288|3
1646713720000|2022-03-08 04:28:40|13291.1|13289.1|13290.1|13288.1|13291.5|13289.5|13290.1|13288.1|8
1646713730000|2022-03-08 04:28:50|13290|13288|13290.3|13288.3|13290.5|13288.5|13290|13288|1
1646713740000|2022-03-08 04:29:00|13290.5|13288.5|13290.8|13288.8|13291.3|13289.3|13290.3|13288.3|11
1646713750000|2022-03-08 04:29:10|13290.7|13288.7|13290.1|13288.1|13291|13289|13290.1|13288.1|2
1646713760000|2022-03-08 04:29:20|13290|13288|13288.5|13286.5|13290|13288|13288.1|13286.1|15
1646713770000|2022-03-08 04:29:30|13288.3|13286.3|13289|13287|13289|13287|13288.3|13286.3|0
1646713780000|2022-03-08 04:29:40|13289.1|13287.1|13289.2|13287.2|13289.5|13287.5|13288.2|13286.2|6
1646713790000|2022-03-08 04:29:50|13288.2|13286.2|13287.3|13285.3|13289|13287|13287.3|13285.3|15
1646713800000|2022-03-08 04:30:00|13287.2|13285.2|13288.2|13286.2|13288.2|13286.2|13285.7|13283.7|15
1646713810000|2022-03-08 04:30:10|13288.1|13286.1|13291.3|13289.3|13291.6|13289.6|13287.8|13285.8|11
1646713820000|2022-03-08 04:30:20|13291.5|13289.5|13289.8|13287.8|13291.8|13289.8|13289.8|13287.8|12
1646713830000|2022-03-08 04:30:30|13289.7|13287.7|13285.3|13283.3|13289.7|13287.7|13285.3|13283.3|10
1646713840000|2022-03-08 04:30:40|13285.5|13283.5|13287.1|13285.1|13288.3|13286.3|13285.5|13283.5|5
1646713850000|2022-03-08 04:30:50|13287|13285|13289|13287|13289|13287|13287|13285|5
1646713860000|2022-03-08 04:31:00|13289.1|13287.1|13289.7|13287.7|13290|13288|13288.5|13286.5|5
1646713870000|2022-03-08 04:31:10|13289.5|13287.5|13288.6|13286.6|13289.8|13287.8|13288.5|13286.5|5
1646713880000|2022-03-08 04:31:20|13288.5|13286.5|13287.2|13285.2|13288.5|13286.5|13287.1|13285.1|3
1646713890000|2022-03-08 04:31:30|13287.6|13285.6|13286.3|13284.3|13288.1|13286.1|13286.3|13284.3|9
1646713900000|2022-03-08 04:31:40|13285.5|13283.5|13286|13284|13286.8|13284.8|13285.2|13283.2|20
1646713910000|2022-03-08 04:31:50|13286.1|13284.1|13288.1|13286.1|13288.6|13286.6|13285.2|13283.2|13
1646713920000|2022-03-08 04:32:00|13287.7|13285.7|13287.2|13285.2|13288|13286|13286.1|13284.1|14
1646713930000|2022-03-08 04:32:10|13287.3|13285.3|13286.7|13284.7|13287.5|13285.5|13286.5|13284.5|5
1646713940000|2022-03-08 04:32:20|13286.8|13284.8|13286.3|13284.3|13286.8|13284.8|13286.3|13284.3|2
1646713950000|2022-03-08 04:32:30|13286.7|13284.7|13288.6|13286.6|13288.6|13286.6|13286.2|13284.2|15
1646713960000|2022-03-08 04:32:40|13288.5|13286.5|13289.3|13287.3|13289.3|13287.3|13288.2|13286.2|4
1646713970000|2022-03-08 04:32:50|13289.5|13287.5|13290.1|13288.1|13290.7|13288.7|13289.1|13287.1|4
1646713980000|2022-03-08 04:33:00|13290.2|13288.2|13290.1|13288.1|13290.3|13288.3|13290|13288|1
1646713990000|2022-03-08 04:33:10|13290.2|13288.2|13291|13289|13291.1|13289.1|13290.2|13288.2|8
1646714000000|2022-03-08 04:33:20|13291.3|13289.3|13290.8|13288.8|13291.3|13289.3|13290.7|13288.7|7
1646714010000|2022-03-08 04:33:30|13290.7|13288.7|13291.3|13289.3|13291.6|13289.6|13290.1|13288.1|16
1646714020000|2022-03-08 04:33:40|13291.5|13289.5|13291.1|13289.1|13291.5|13289.5|13290.2|13288.2|13
1646714030000|2022-03-08 04:33:50|13291|13289|13291.3|13289.3|13291.3|13289.3|13290.8|13288.8|2
1646714040000|2022-03-08 04:34:00|13290.6|13288.6|13291.7|13289.7|13291.7|13289.7|13290.6|13288.6|18
1646714050000|2022-03-08 04:34:10|13291.5|13289.5|13289.1|13287.1|13291.7|13289.7|13289.1|13287.1|10
1646714060000|2022-03-08 04:34:20|13289.2|13287.2|13290.6|13288.6|13290.7|13288.7|13289.1|13287.1|5
1646714070000|2022-03-08 04:34:30|13290.7|13288.7|13288.8|13286.8|13290.7|13288.7|13288.7|13286.7|5
1646714080000|2022-03-08 04:34:40|13288.7|13286.7|13290.1|13288.1|13290.1|13288.1|13285.1|13283.1|13
1646714090000|2022-03-08 04:34:50|13290|13288|13288.5|13286.5|13290.3|13288.3|13287.2|13285.2|14
1646714100000|2022-03-08 04:35:00|13288.3|13286.3|13291.2|13289.2|13291.8|13289.8|13286.6|13284.6|26
1646714110000|2022-03-08 04:35:10|13291|13289|13290.8|13288.8|13291|13289|13289.8|13287.8|2
1646714120000|2022-03-08 04:35:20|13291.1|13289.1|13290.7|13288.7|13291.5|13289.5|13290.7|13288.7|10
1646714130000|2022-03-08 04:35:30|13290.6|13288.6|13290.1|13288.1|13290.6|13288.6|13289.7|13287.7|3
1646714140000|2022-03-08 04:35:40|13290|13288|13291|13289|13291|13289|13289.6|13287.6|1
1646714150000|2022-03-08 04:35:50|13290.8|13288.8|13291.3|13289.3|13291.3|13289.3|13290.5|13288.5|4
1646714160000|2022-03-08 04:36:00|13290.8|13288.8|13290.2|13288.2|13291.2|13289.2|13290.2|13288.2|14
1646714170000|2022-03-08 04:36:10|13290.6|13288.6|13291.5|13289.5|13291.5|13289.5|13290.6|13288.6|15
1646714180000|2022-03-08 04:36:20|13289.6|13287.6|13289.5|13287.5|13290.3|13288.3|13288.2|13286.2|20
1646714190000|2022-03-08 04:36:30|13289.3|13287.3|13288.5|13286.5|13289.8|13287.8|13288.5|13286.5|4
1646714200000|2022-03-08 04:36:40|13288.6|13286.6|13288.1|13286.1|13289.5|13287.5|13288.1|13286.1|2
1646714210000|2022-03-08 04:36:50|13288.6|13286.6|13289.5|13287.5|13289.5|13287.5|13287|13285|12
1646714220000|2022-03-08 04:37:00|13289.3|13287.3|13286.5|13284.5|13289.3|13287.3|13285.7|13283.7|10
1646714230000|2022-03-08 04:37:10|13285.5|13283.5|13282.5|13280.5|13285.5|13283.5|13282.5|13280.5|56
1646714240000|2022-03-08 04:37:20|13282.6|13280.6|13282.8|13280.8|13282.8|13280.8|13282.2|13280.2|3
1646714250000|2022-03-08 04:37:30|13282.7|13280.7|13285.3|13283.3|13285.3|13283.3|13282.6|13280.6|12
1646714260000|2022-03-08 04:37:40|13285.5|13283.5|13275.5|13273.5|13286|13284|13275.1|13273.1|74
1646714270000|2022-03-08 04:37:50|13275.2|13273.2|13276.6|13274.6|13276.8|13274.8|13275|13273|29
1646714280000|2022-03-08 04:38:00|13276.2|13274.2|13278.6|13276.6|13279.3|13277.3|13276.2|13274.2|15
1646714290000|2022-03-08 04:38:10|13277.7|13275.7|13276.7|13274.7|13278.3|13276.3|13276.7|13274.7|17
1646714300000|2022-03-08 04:38:20|13276.6|13274.6|13280.1|13278.1|13280.1|13278.1|13276.3|13274.3|12
1646714310000|2022-03-08 04:38:30|13280.2|13278.2|13279.2|13277.2|13280.3|13278.3|13278.5|13276.5|8
1646714320000|2022-03-08 04:38:40|13279.1|13277.1|13279|13277|13280|13278|13278.5|13276.5|14
1646714330000|2022-03-08 04:38:50|13278.8|13276.8|13280|13278|13280.1|13278.1|13278.6|13276.6|5
1646714340000|2022-03-08 04:39:00|13279.3|13277.3|13283.1|13281.1|13284.1|13282.1|13279.3|13277.3|16
1646714350000|2022-03-08 04:39:10|13282.8|13280.8|13283|13281|13283.2|13281.2|13281.8|13279.8|6
1646714360000|2022-03-08 04:39:20|13283.1|13281.1|13280.6|13278.6|13283.3|13281.3|13280.5|13278.5|8
1646714370000|2022-03-08 04:39:30|13280.5|13278.5|13280.6|13278.6|13281.6|13279.6|13280.2|13278.2|5
1646714380000|2022-03-08 04:39:40|13280.5|13278.5|13281.2|13279.2|13281.2|13279.2|13280.2|13278.2|4
1646714390000|2022-03-08 04:39:50|13281.1|13279.1|13281.2|13279.2|13281.8|13279.8|13281|13279|4
1646714400000|2022-03-08 04:40:00|13281.1|13279.1|13278|13276|13282.1|13280.1|13277.8|13275.8|24
1646714410000|2022-03-08 04:40:10|13277.8|13275.8|13277.3|13275.3|13278.1|13276.1|13276.5|13274.5|20
1646714420000|2022-03-08 04:40:20|13277.1|13275.1|13280|13278|13280.6|13278.6|13277.1|13275.1|15
1646714430000|2022-03-08 04:40:30|13279.7|13277.7|13279.5|13277.5|13279.7|13277.7|13278.2|13276.2|4
1646714440000|2022-03-08 04:40:40|13279.3|13277.3|13276.3|13274.3|13279.3|13277.3|13276.1|13274.1|4
1646714450000|2022-03-08 04:40:50|13276.8|13274.8|13275.3|13273.3|13277.1|13275.1|13274.6|13272.6|12
1646714460000|2022-03-08 04:41:00|13275|13273|13280|13278|13281.3|13279.3|13275|13273|35
1646714470000|2022-03-08 04:41:10|13279.8|13277.8|13278.6|13276.6|13280.2|13278.2|13278.1|13276.1|3
1646714480000|2022-03-08 04:41:20|13278.5|13276.5|13279.6|13277.6|13279.8|13277.8|13278.2|13276.2|1
1646714490000|2022-03-08 04:41:30|13279.5|13277.5|13276.7|13274.7|13279.7|13277.7|13276.7|13274.7|10
1646714500000|2022-03-08 04:41:40|13276.6|13274.6|13278.3|13276.3|13279.5|13277.5|13275.3|13273.3|31
1646714510000|2022-03-08 04:41:50|13278.6|13276.6|13280.5|13278.5|13280.5|13278.5|13278.6|13276.6|6
1646714520000|2022-03-08 04:42:00|13280.3|13278.3|13280.6|13278.6|13280.8|13278.8|13280.2|13278.2|6
1646714530000|2022-03-08 04:42:10|13280.5|13278.5|13280.1|13278.1|13280.7|13278.7|13279.7|13277.7|6
1646714540000|2022-03-08 04:42:20|13280.2|13278.2|13280.8|13278.8|13280.8|13278.8|13280.2|13278.2|1
1646714550000|2022-03-08 04:42:30|13280.7|13278.7|13281.7|13279.7|13281.7|13279.7|13280.3|13278.3|7
1646714560000|2022-03-08 04:42:40|13281.3|13279.3|13279.6|13277.6|13281.3|13279.3|13279.3|13277.3|1
1646714570000|2022-03-08 04:42:50|13279.5|13277.5|13283.2|13281.2|13283.2|13281.2|13279.5|13277.5|18
1646714580000|2022-03-08 04:43:00|13283.3|13281.3|13284|13282|13284.6|13282.6|13283.3|13281.3|14
1646714590000|2022-03-08 04:43:10|13283.8|13281.8|13283.6|13281.6|13283.8|13281.8|13283.2|13281.2|2
1646714600000|2022-03-08 04:43:20|13283.5|13281.5|13284.6|13282.6|13287.5|13285.5|13283.2|13281.2|33
1646714610000|2022-03-08 04:43:30|13285.2|13283.2|13284.8|13282.8|13285.6|13283.6|13284.5|13282.5|5
1646714620000|2022-03-08 04:43:40|13284.7|13282.7|13287.5|13285.5|13287.5|13285.5|13283.7|13281.7|15
1646714630000|2022-03-08 04:43:50|13287.3|13285.3|13288.1|13286.1|13288.3|13286.3|13285.8|13283.8|18
1646714640000|2022-03-08 04:44:00|13287.8|13285.8|13287|13285|13288.1|13286.1|13286.2|13284.2|5
1646714650000|2022-03-08 04:44:10|13285.7|13283.7|13284.8|13282.8|13285.7|13283.7|13284.8|13282.8|7
1646714660000|2022-03-08 04:44:20|13284.3|13282.3|13283.5|13281.5|13284.5|13282.5|13282|13280|6
1646714670000|2022-03-08 04:44:30|13283.6|13281.6|13280.7|13278.7|13283.6|13281.6|13280.6|13278.6|11
1646714680000|2022-03-08 04:44:40|13280.6|13278.6|13281.2|13279.2|13281.6|13279.6|13280.6|13278.6|3
1646714690000|2022-03-08 04:44:50|13281.1|13279.1|13281.2|13279.2|13281.3|13279.3|13280.8|13278.8|1
1646714700000|2022-03-08 04:45:00|13278|13276|13275|13273|13279|13277|13275|13273|55
1646714710000|2022-03-08 04:45:10|13275.1|13273.1|13271.7|13269.7|13275.6|13273.6|13268.8|13266.8|60
1646714720000|2022-03-08 04:45:20|13271.8|13269.8|13272.7|13270.7|13273|13271|13270.5|13268.5|12
1646714730000|2022-03-08 04:45:30|13273.1|13271.1|13276.8|13274.8|13277.6|13275.6|13272.3|13270.3|33
1646714740000|2022-03-08 04:45:40|13276.7|13274.7|13275.8|13273.8|13276.7|13274.7|13273.2|13271.2|9
1646714750000|2022-03-08 04:45:50|13276|13274|13276.7|13274.7|13277.1|13275.1|13275.1|13273.1|21
1646714760000|2022-03-08 04:46:00|13276.3|13274.3|13273.5|13271.5|13276.3|13274.3|13273.1|13271.1|17
1646714770000|2022-03-08 04:46:10|13273.7|13271.7|13273.6|13271.6|13273.7|13271.7|13273.1|13271.1|5
1646714780000|2022-03-08 04:46:20|13273.5|13271.5|13272.6|13270.6|13273.7|13271.7|13271|13269|15
1646714790000|2022-03-08 04:46:30|13271.1|13269.1|13273.6|13271.6|13273.6|13271.6|13270.6|13268.6|7
1646714800000|2022-03-08 04:46:40|13274.2|13272.2|13272.2|13270.2|13274.2|13272.2|13272.1|13270.1|9
1646714810000|2022-03-08 04:46:50|13273|13271|13275.7|13273.7|13276.7|13274.7|13273|13271|18
1646714820000|2022-03-08 04:47:00|13275.6|13273.6|13276.1|13274.1|13277.1|13275.1|13275.1|13273.1|9
1646714830000|2022-03-08 04:47:10|13276|13274|13276.1|13274.1|13276.1|13274.1|13275.1|13273.1|13
1646714840000|2022-03-08 04:47:20|13275.7|13273.7|13275.5|13273.5|13276|13274|13275|13273|4
1646714850000|2022-03-08 04:47:30|13275.6|13273.6|13274.1|13272.1|13275.6|13273.6|13273.1|13271.1|14
1646714860000|2022-03-08 04:47:40|13274|13272|13271.3|13269.3|13274|13272|13271.1|13269.1|10
1646714870000|2022-03-08 04:47:50|13272.1|13270.1|13272.5|13270.5|13273.8|13271.8|13272.1|13270.1|6
1646714880000|2022-03-08 04:48:00|13272.3|13270.3|13274.5|13272.5|13274.5|13272.5|13272.3|13270.3|4
1646714890000|2022-03-08 04:48:10|13274.3|13272.3|13273.1|13271.1|13274.3|13272.3|13272.6|13270.6|9
1646714900000|2022-03-08 04:48:20|13273|13271|13275|13273|13275|13273|13273|13271|13
1646714910000|2022-03-08 04:48:30|13275.2|13273.2|13275.7|13273.7|13276.6|13274.6|13274.7|13272.7|60
1646714920000|2022-03-08 04:48:40|13274.8|13272.8|13274.3|13272.3|13274.8|13272.8|13272.8|13270.8|10
1646714930000|2022-03-08 04:48:50|13273|13271|13275.2|13273.2|13275.3|13273.3|13272.7|13270.7|64
1646714940000|2022-03-08 04:49:00|13275.1|13273.1|13278.1|13276.1|13278.7|13276.7|13275.1|13273.1|10
1646714950000|2022-03-08 04:49:10|13278|13276|13277|13275|13278.1|13276.1|13277|13275|10
1646714960000|2022-03-08 04:49:20|13276.8|13274.8|13275.2|13273.2|13276.8|13274.8|13275.2|13273.2|30
1646714970000|2022-03-08 04:49:30|13275.6|13273.6|13275.1|13273.1|13275.6|13273.6|13275.1|13273.1|27
1646714980000|2022-03-08 04:49:40|13275.6|13273.6|13277.1|13275.1|13277.6|13275.6|13274.6|13272.6|30
1646714990000|2022-03-08 04:49:50|13276.6|13274.6|13276.2|13274.2|13276.6|13274.6|13274.1|13272.1|9
1646715000000|2022-03-08 04:50:00|13276.1|13274.1|13275.7|13273.7|13276.1|13274.1|13275.1|13273.1|10
1646715010000|2022-03-08 04:50:10|13275.6|13273.6|13274.2|13272.2|13275.8|13273.8|13272.8|13270.8|3
1646715020000|2022-03-08 04:50:20|13273.6|13271.6|13278.1|13276.1|13278.5|13276.5|13273.6|13271.6|28
1646715030000|2022-03-08 04:50:30|13278|13276|13277.1|13275.1|13278|13276|13274.5|13272.5|3
1646715040000|2022-03-08 04:50:40|13277|13275|13280|13278|13280.6|13278.6|13277|13275|11
1646715050000|2022-03-08 04:50:50|13280.1|13278.1|13278.2|13276.2|13280.2|13278.2|13278.2|13276.2|12
1646715060000|2022-03-08 04:51:00|13278.7|13276.7|13280.3|13278.3|13280.3|13278.3|13277.8|13275.8|7
1646715070000|2022-03-08 04:51:10|13280.5|13278.5|13278.8|13276.8|13280.5|13278.5|13278.8|13276.8|3
1646715080000|2022-03-08 04:51:20|13278.7|13276.7|13278|13276|13278.7|13276.7|13276.6|13274.6|5
1646715090000|2022-03-08 04:51:30|13277.8|13275.8|13278.6|13276.6|13279.2|13277.2|13277.6|13275.6|3
1646715100000|2022-03-08 04:51:40|13278.7|13276.7|13281.2|13279.2|13281.3|13279.3|13278.7|13276.7|9
1646715110000|2022-03-08 04:51:50|13281|13279|13279.7|13277.7|13281|13279|13279.7|13277.7|4
1646715120000|2022-03-08 04:52:00|13280|13278|13279|13277|13280|13278|13277.3|13275.3|3
1646715130000|2022-03-08 04:52:10|13278.8|13276.8|13279.3|13277.3|13279.3|13277.3|13277.7|13275.7|2
1646715140000|2022-03-08 04:52:20|13279.1|13277.1|13278.1|13276.1|13279.1|13277.1|13276.8|13274.8|8
1646715150000|2022-03-08 04:52:30|13278|13276|13278.8|13276.8|13279.3|13277.3|13277.7|13275.7|2
1646715160000|2022-03-08 04:52:40|13279|13277|13278.5|13276.5|13279.2|13277.2|13278.1|13276.1|1
1646715170000|2022-03-08 04:52:50|13278.3|13276.3|13279.2|13277.2|13279.2|13277.2|13277.5|13275.5|0
1646715180000|2022-03-08 04:53:00|13279.1|13277.1|13279.6|13277.6|13280.6|13278.6|13279.1|13277.1|12
1646715190000|2022-03-08 04:53:10|13279.7|13277.7|13280.1|13278.1|13280.3|13278.3|13279.7|13277.7|7
1646715200000|2022-03-08 04:53:20|13280|13278|13279|13277|13280|13278|13279|13277|1
1646715210000|2022-03-08 04:53:30|13278.6|13276.6|13278.6|13276.6|13278.6|13276.6|13278|13276|5
1646715220000|2022-03-08 04:53:40|13278.5|13276.5|13277|13275|13278.5|13276.5|13277|13275|0
1646715230000|2022-03-08 04:53:50|13277.1|13275.1|13277.5|13275.5|13277.5|13275.5|13277.1|13275.1|3
1646715240000|2022-03-08 04:54:00|13278.1|13276.1|13280.1|13278.1|13281.2|13279.2|13278.1|13276.1|7
1646715250000|2022-03-08 04:54:10|13279.8|13277.8|13280.2|13278.2|13280.2|13278.2|13279.3|13277.3|3
1646715260000|2022-03-08 04:54:20|13280.5|13278.5|13280.6|13278.6|13281.1|13279.1|13279.2|13277.2|11
1646715270000|2022-03-08 04:54:30|13280.5|13278.5|13280.5|13278.5|13280.8|13278.8|13280.5|13278.5|4
1646715280000|2022-03-08 04:54:40|13280|13278|13278.2|13276.2|13281.2|13279.2|13278.2|13276.2|49
1646715290000|2022-03-08 04:54:50|13278.1|13276.1|13279.8|13277.8|13279.8|13277.8|13278|13276|4
1646715300000|2022-03-08 04:55:00|13279.3|13277.3|13278.3|13276.3|13279.8|13277.8|13278.2|13276.2|11
1646715310000|2022-03-08 04:55:10|13278.2|13276.2|13278.6|13276.6|13279.2|13277.2|13277.8|13275.8|10
1646715320000|2022-03-08 04:55:20|13278.2|13276.2|13279.3|13277.3|13279.5|13277.5|13278|13276|20
1646715330000|2022-03-08 04:55:30|13279.2|13277.2|13279.5|13277.5|13279.8|13277.8|13278.7|13276.7|4
1646715340000|2022-03-08 04:55:40|13279|13277|13280|13278|13280|13278|13277.7|13275.7|37
1646715350000|2022-03-08 04:55:50|13279.7|13277.7|13280.7|13278.7|13281|13279|13279|13277|21
1646715360000|2022-03-08 04:56:00|13280.2|13278.2|13279.5|13277.5|13281|13279|13279.5|13277.5|15
1646715370000|2022-03-08 04:56:10|13279.8|13277.8|13278.6|13276.6|13279.8|13277.8|13278.5|13276.5|5
1646715380000|2022-03-08 04:56:20|13278.5|13276.5|13279|13277|13280|13278|13277.6|13275.6|47
1646715390000|2022-03-08 04:56:30|13278.8|13276.8|13280|13278|13280|13278|13278.8|13276.8|1
1646715400000|2022-03-08 04:56:40|13279.8|13277.8|13280.5|13278.5|13281.3|13279.3|13279.5|13277.5|11
1646715410000|2022-03-08 04:56:50|13280.1|13278.1|13280.6|13278.6|13280.6|13278.6|13279.8|13277.8|2
1646715420000|2022-03-08 04:57:00|13280.5|13278.5|13278.1|13276.1|13280.6|13278.6|13278.1|13276.1|6
1646715430000|2022-03-08 04:57:10|13278|13276|13276.1|13274.1|13278|13276|13271.3|13269.3|151
1646715440000|2022-03-08 04:57:20|13276.8|13274.8|13277.7|13275.7|13277.8|13275.8|13276.7|13274.7|1
1646715450000|2022-03-08 04:57:30|13277.8|13275.8|13277.5|13275.5|13278.7|13276.7|13277.5|13275.5|11
1646715460000|2022-03-08 04:57:40|13277.6|13275.6|13280.1|13278.1|13280.1|13278.1|13277.6|13275.6|10
1646715470000|2022-03-08 04:57:50|13280.2|13278.2|13280.6|13278.6|13280.8|13278.8|13279.3|13277.3|14
1646715480000|2022-03-08 04:58:00|13280.7|13278.7|13285.3|13283.3|13285.5|13283.5|13280.7|13278.7|55
1646715490000|2022-03-08 04:58:10|13285.6|13283.6|13286.1|13284.1|13287.2|13285.2|13284.5|13282.5|10
1646715500000|2022-03-08 04:58:20|13286.2|13284.2|13285|13283|13286.3|13284.3|13284.8|13282.8|16
1646715510000|2022-03-08 04:58:30|13285.1|13283.1|13284.7|13282.7|13285.8|13283.8|13284.7|13282.7|7
1646715520000|2022-03-08 04:58:40|13284.6|13282.6|13281|13279|13285.1|13283.1|13281|13279|22
1646715530000|2022-03-08 04:58:50|13280.8|13278.8|13281.2|13279.2|13282.1|13280.1|13279.8|13277.8|13
1646715540000|2022-03-08 04:59:00|13281.1|13279.1|13281|13279|13282.6|13280.6|13280.2|13278.2|12
1646715550000|2022-03-08 04:59:10|13281.1|13279.1|13280.2|13278.2|13281.1|13279.1|13279.8|13277.8|8
1646715560000|2022-03-08 04:59:20|13280.5|13278.5|13279.5|13277.5|13281.6|13279.6|13279|13277|7
1646715570000|2022-03-08 04:59:30|13278.7|13276.7|13278.2|13276.2|13279.5|13277.5|13277.1|13275.1|14
1646715580000|2022-03-08 04:59:40|13278.6|13276.6|13279.3|13277.3|13280|13278|13278|13276|4
1646715590000|2022-03-08 04:59:50|13279.2|13277.2|13277.5|13275.5|13279.5|13277.5|13277.5|13275.5|6
1646715600000|2022-03-08 05:00:00|13277.7|13275.7|13271.8|13269.8|13277.7|13275.7|13269|13267|59
1646715610000|2022-03-08 05:00:10|13272|13270|13274.8|13272.8|13275.7|13273.7|13271.7|13269.7|17
1646715620000|2022-03-08 05:00:20|13274.5|13272.5|13273.1|13271.1|13275.3|13273.3|13271.2|13269.2|15
1646715630000|2022-03-08 05:00:30|13273|13271|13273.6|13271.6|13274.3|13272.3|13272.5|13270.5|10
1646715640000|2022-03-08 05:00:40|13273.7|13271.7|13275.8|13273.8|13276.1|13274.1|13273.3|13271.3|21
1646715650000|2022-03-08 05:00:50|13275.7|13273.7|13276.5|13274.5|13276.6|13274.6|13275.6|13273.6|3
1646715660000|2022-03-08 05:01:00|13276.3|13274.3|13279.2|13277.2|13279.2|13277.2|13275.7|13273.7|14
1646715670000|2022-03-08 05:01:10|13279.1|13277.1|13280.5|13278.5|13281.1|13279.1|13278.2|13276.2|22
1646715680000|2022-03-08 05:01:20|13279.6|13277.6|13280.1|13278.1|13280.5|13278.5|13278.6|13276.6|8
1646715690000|2022-03-08 05:01:30|13280|13278|13280.3|13278.3|13281.3|13279.3|13279.6|13277.6|13
1646715700000|2022-03-08 05:01:40|13279.7|13277.7|13273.8|13271.8|13279.7|13277.7|13272.2|13270.2|18
1646715710000|2022-03-08 05:01:50|13272.7|13270.7|13273.1|13271.1|13274.5|13272.5|13271|13269|15
1646715720000|2022-03-08 05:02:00|13273.2|13271.2|13274.3|13272.3|13274.3|13272.3|13273|13271|10
1646715730000|2022-03-08 05:02:10|13274.5|13272.5|13278.2|13276.2|13278.6|13276.6|13274.3|13272.3|10
1646715740000|2022-03-08 05:02:20|13277.7|13275.7|13280.3|13278.3|13280.7|13278.7|13277.3|13275.3|13
1646715750000|2022-03-08 05:02:30|13280.2|13278.2|13280.1|13278.1|13281.1|13279.1|13278|13276|9
1646715760000|2022-03-08 05:02:40|13280.2|13278.2|13278.3|13276.3|13280.2|13278.2|13276.7|13274.7|7
1646715770000|2022-03-08 05:02:50|13278.5|13276.5|13281.6|13279.6|13281.8|13279.8|13278.5|13276.5|5
1646715780000|2022-03-08 05:03:00|13281.7|13279.7|13281.1|13279.1|13282.6|13280.6|13280.5|13278.5|13
1646715790000|2022-03-08 05:03:10|13281|13279|13279.1|13277.1|13282.8|13280.8|13278.5|13276.5|23
1646715800000|2022-03-08 05:03:20|13279|13277|13278.2|13276.2|13279.8|13277.8|13275.3|13273.3|11
1646715810000|2022-03-08 05:03:30|13278.1|13276.1|13281.1|13279.1|13281.6|13279.6|13278.1|13276.1|0
1646715820000|2022-03-08 05:03:40|13281.7|13279.7|13280.3|13278.3|13282.3|13280.3|13279.3|13277.3|4
1646715830000|2022-03-08 05:03:50|13280.5|13278.5|13279.8|13277.8|13281|13279|13279.3|13277.3|1
1646715840000|2022-03-08 05:04:00|13280|13278|13282.8|13280.8|13283.6|13281.6|13280|13278|16
1646715850000|2022-03-08 05:04:10|13282.7|13280.7|13283.3|13281.3|13283.7|13281.7|13282.1|13280.1|7
1646715860000|2022-03-08 05:04:20|13283.5|13281.5|13283.3|13281.3|13284.6|13282.6|13282.8|13280.8|14
1646715870000|2022-03-08 05:04:30|13283.2|13281.2|13283.6|13281.6|13284.2|13282.2|13282.8|13280.8|0
1646715880000|2022-03-08 05:04:40|13283.5|13281.5|13284|13282|13284.2|13282.2|13283.5|13281.5|6
1646715890000|2022-03-08 05:04:50|13284.1|13282.1|13283.5|13281.5|13284.7|13282.7|13283.5|13281.5|8
1646715900000|2022-03-08 05:05:00|13284.2|13282.2|13282.3|13280.3|13284.2|13282.2|13282.3|13280.3|12
1646715910000|2022-03-08 05:05:10|13282.2|13280.2|13282|13280|13283.3|13281.3|13281.7|13279.7|8
1646715920000|2022-03-08 05:05:20|13281.8|13279.8|13284.5|13282.5|13284.7|13282.7|13281.1|13279.1|12
1646715930000|2022-03-08 05:05:30|13284.6|13282.6|13286.3|13284.3|13286.3|13284.3|13284.2|13282.2|20
1646715940000|2022-03-08 05:05:40|13286.5|13284.5|13291.8|13289.8|13294.1|13292.1|13286.5|13284.5|75
1646715950000|2022-03-08 05:05:50|13292.7|13290.7|13294.1|13292.1|13294.3|13292.3|13291.7|13289.7|27
1646715960000|2022-03-08 05:06:00|13294|13292|13295.8|13293.8|13297.8|13295.8|13291.7|13289.7|46
1646715970000|2022-03-08 05:06:10|13296.6|13294.6|13296.8|13294.8|13297.7|13295.7|13293.7|13291.7|34
1646715980000|2022-03-08 05:06:20|13297.8|13295.8|13297.5|13295.5|13298.7|13296.7|13297.1|13295.1|21
1646715990000|2022-03-08 05:06:30|13297.6|13295.6|13295.6|13293.6|13297.7|13295.7|13293.3|13291.3|19
1646716000000|2022-03-08 05:06:40|13295.7|13293.7|13297|13295|13297.5|13295.5|13294.6|13292.6|11
1646716010000|2022-03-08 05:06:50|13297.3|13295.3|13290.5|13288.5|13297.3|13295.3|13290.1|13288.1|39
1646716020000|2022-03-08 05:07:00|13290.3|13288.3|13288.2|13286.2|13290.3|13288.3|13287.1|13285.1|12
1646716030000|2022-03-08 05:07:10|13288.3|13286.3|13283.2|13281.2|13288.3|13286.3|13282.3|13280.3|22
1646716040000|2022-03-08 05:07:20|13283.3|13281.3|13278.8|13276.8|13283.7|13281.7|13278.3|13276.3|59
1646716050000|2022-03-08 05:07:30|13279.2|13277.2|13278.6|13276.6|13281.6|13279.6|13278.6|13276.6|54
1646716060000|2022-03-08 05:07:40|13278.5|13276.5|13277.2|13275.2|13279.7|13277.7|13275.8|13273.8|68
1646716070000|2022-03-08 05:07:50|13277.1|13275.1|13273.1|13271.1|13278.7|13276.7|13272.8|13270.8|72
1646716080000|2022-03-08 05:08:00|13273|13271|13270.1|13268.1|13274|13272|13269.7|13267.7|50
1646716090000|2022-03-08 05:08:10|13270|13268|13265.6|13263.6|13270.1|13268.1|13265.6|13263.6|63
1646716100000|2022-03-08 05:08:20|13266|13264|13267.3|13265.3|13268|13266|13264.7|13262.7|22
1646716110000|2022-03-08 05:08:30|13267.2|13265.2|13267.3|13265.3|13267.5|13265.5|13265.8|13263.8|20
1646716120000|2022-03-08 05:08:40|13267.1|13265.1|13267.6|13265.6|13269.1|13267.1|13266.5|13264.5|13
1646716130000|2022-03-08 05:08:50|13267.7|13265.7|13265.6|13263.6|13268|13266|13265.5|13263.5|8
1646716140000|2022-03-08 05:09:00|13265.7|13263.7|13266.3|13264.3|13266.5|13264.5|13265.2|13263.2|10
1646716150000|2022-03-08 05:09:10|13266.2|13264.2|13267.6|13265.6|13268.8|13266.8|13265.5|13263.5|19
1646716160000|2022-03-08 05:09:20|13267.3|13265.3|13269.7|13267.7|13270|13268|13267.3|13265.3|9
1646716170000|2022-03-08 05:09:30|13269.3|13267.3|13267.8|13265.8|13269.3|13267.3|13266.3|13264.3|11
1646716180000|2022-03-08 05:09:40|13269|13267|13266.3|13264.3|13269|13267|13266|13264|18
1646716190000|2022-03-08 05:09:50|13266.5|13264.5|13269.3|13267.3|13269.8|13267.8|13266.3|13264.3|8
1646716200000|2022-03-08 05:10:00|13269.2|13267.2|13266.5|13264.5|13269.3|13267.3|13266.1|13264.1|29
1646716210000|2022-03-08 05:10:10|13266.3|13264.3|13268|13266|13268.5|13266.5|13266.2|13264.2|3
1646716220000|2022-03-08 05:10:20|13267.8|13265.8|13267.3|13265.3|13268|13266|13267|13265|8
1646716230000|2022-03-08 05:10:30|13267.2|13265.2|13268|13266|13269.6|13267.6|13266.2|13264.2|8
1646716240000|2022-03-08 05:10:40|13267.8|13265.8|13270.5|13268.5|13271.2|13269.2|13267.7|13265.7|17
1646716250000|2022-03-08 05:10:50|13270.6|13268.6|13270|13268|13271.1|13269.1|13269.5|13267.5|21
1646716260000|2022-03-08 05:11:00|13270.1|13268.1|13268.6|13266.6|13270.1|13268.1|13268.5|13266.5|5
1646716270000|2022-03-08 05:11:10|13268.7|13266.7|13266.5|13264.5|13269.1|13267.1|13266.2|13264.2|14
1646716280000|2022-03-08 05:11:20|13266.3|13264.3|13265.1|13263.1|13266.5|13264.5|13264.8|13262.8|23
1646716290000|2022-03-08 05:11:30|13265|13263|13263.8|13261.8|13265.2|13263.2|13263.2|13261.2|48
1646716300000|2022-03-08 05:11:40|13264.3|13262.3|13264.8|13262.8|13265.2|13263.2|13263.7|13261.7|14
1646716310000|2022-03-08 05:11:50|13264.6|13262.6|13265|13263|13266.7|13264.7|13264.6|13262.6|22
1646716320000|2022-03-08 05:12:00|13264.8|13262.8|13269.7|13267.7|13271.1|13269.1|13264.8|13262.8|25
1646716330000|2022-03-08 05:12:10|13269.8|13267.8|13271.3|13269.3|13271.8|13269.8|13269.1|13267.1|11
1646716340000|2022-03-08 05:12:20|13271.2|13269.2|13272|13270|13273.1|13271.1|13271.2|13269.2|24
1646716350000|2022-03-08 05:12:30|13271.8|13269.8|13268|13266|13272.3|13270.3|13267.6|13265.6|12
1646716360000|2022-03-08 05:12:40|13267.8|13265.8|13271.1|13269.1|13271.5|13269.5|13267.5|13265.5|2
1646716370000|2022-03-08 05:12:50|13271|13269|13272.8|13270.8|13273.5|13271.5|13269.2|13267.2|13
1646716380000|2022-03-08 05:13:00|13272.6|13270.6|13275.3|13273.3|13275.3|13273.3|13271.2|13269.2|16
1646716390000|2022-03-08 05:13:10|13275.1|13273.1|13274.8|13272.8|13275.3|13273.3|13273.1|13271.1|6
1646716400000|2022-03-08 05:13:20|13274.7|13272.7|13274.6|13272.6|13275|13273|13274.5|13272.5|1
1646716410000|2022-03-08 05:13:30|13274.7|13272.7|13272|13270|13276|13274|13271.3|13269.3|24
1646716420000|2022-03-08 05:13:40|13272.1|13270.1|13274.3|13272.3|13274.7|13272.7|13272|13270|55
1646716430000|2022-03-08 05:13:50|13274.1|13272.1|13271.8|13269.8|13274.1|13272.1|13271|13269|19
1646716440000|2022-03-08 05:14:00|13272.1|13270.1|13271.3|13269.3|13275|13273|13271.1|13269.1|67
1646716450000|2022-03-08 05:14:10|13271.2|13269.2|13275.3|13273.3|13276.1|13274.1|13269.2|13267.2|112
1646716460000|2022-03-08 05:14:20|13275.6|13273.6|13276.1|13274.1|13277.1|13275.1|13275|13273|10
1646716470000|2022-03-08 05:14:30|13276|13274|13276.3|13274.3|13277.1|13275.1|13275.6|13273.6|3
1646716480000|2022-03-08 05:14:40|13275.3|13273.3|13276.3|13274.3|13276.6|13274.6|13274.7|13272.7|7
1646716490000|2022-03-08 05:14:50|13276.2|13274.2|13276.5|13274.5|13276.7|13274.7|13274.8|13272.8|6
1646716500000|2022-03-08 05:15:00|13276.3|13274.3|13278.2|13276.2|13279.1|13277.1|13273.5|13271.5|25
1646716510000|2022-03-08 05:15:10|13278.6|13276.6|13275.1|13273.1|13279|13277|13275.1|13273.1|15
1646716520000|2022-03-08 05:15:20|13275.2|13273.2|13273.7|13271.7|13275.2|13273.2|13273.1|13271.1|6
1646716530000|2022-03-08 05:15:30|13273.6|13271.6|13275|13273|13275.6|13273.6|13271.7|13269.7|5
1646716540000|2022-03-08 05:15:40|13274.8|13272.8|13273.8|13271.8|13275.2|13273.2|13273.6|13271.6|1
1646716550000|2022-03-08 05:15:50|13274.2|13272.2|13274.5|13272.5|13274.7|13272.7|13273.3|13271.3|1
1646716560000|2022-03-08 05:16:00|13274.8|13272.8|13273.8|13271.8|13274.8|13272.8|13271|13269|6
1646716570000|2022-03-08 05:16:10|13274.1|13272.1|13276.2|13274.2|13276.2|13274.2|13273.1|13271.1|5
1646716580000|2022-03-08 05:16:20|13275.7|13273.7|13274.6|13272.6|13276.2|13274.2|13274|13272|6
1646716590000|2022-03-08 05:16:30|13274.7|13272.7|13275.2|13273.2|13275.8|13273.8|13274.7|13272.7|2
1646716600000|2022-03-08 05:16:40|13274.8|13272.8|13274.7|13272.7|13275.6|13273.6|13274.2|13272.2|2
1646716610000|2022-03-08 05:16:50|13274.6|13272.6|13274.8|13272.8|13275.7|13273.7|13274.5|13272.5|5
1646716620000|2022-03-08 05:17:00|13274.5|13272.5|13275.3|13273.3|13275.3|13273.3|13273.7|13271.7|4
1646716630000|2022-03-08 05:17:10|13275.5|13273.5|13277.2|13275.2|13277.3|13275.3|13275.5|13273.5|7
1646716640000|2022-03-08 05:17:20|13276.6|13274.6|13277.1|13275.1|13277.5|13275.5|13275.8|13273.8|5
1646716650000|2022-03-08 05:17:30|13277.2|13275.2|13277|13275|13278|13276|13276.6|13274.6|6
1646716660000|2022-03-08 05:17:40|13277.1|13275.1|13278.7|13276.7|13279.3|13277.3|13276.7|13274.7|7
1646716670000|2022-03-08 05:17:50|13278.8|13276.8|13277.5|13275.5|13279.5|13277.5|13277.5|13275.5|18
1646716680000|2022-03-08 05:18:00|13276.8|13274.8|13277.8|13275.8|13277.8|13275.8|13275.3|13273.3|8
1646716690000|2022-03-08 05:18:10|13278|13276|13275.5|13273.5|13278|13276|13275.3|13273.3|4
1646716700000|2022-03-08 05:18:20|13275.3|13273.3|13275.8|13273.8|13276.2|13274.2|13275.2|13273.2|2
1646716710000|2022-03-08 05:18:30|13276|13274|13279.1|13277.1|13279.1|13277.1|13275.7|13273.7|9
1646716720000|2022-03-08 05:18:40|13279|13277|13278.3|13276.3|13279.1|13277.1|13278.1|13276.1|0
1646716730000|2022-03-08 05:18:50|13278.1|13276.1|13278|13276|13278.6|13276.6|13277.1|13275.1|1
1646716740000|2022-03-08 05:19:00|13278.8|13276.8|13279|13277|13279.7|13277.7|13278.2|13276.2|12
1646716750000|2022-03-08 05:19:10|13278.5|13276.5|13278|13276|13279.8|13277.8|13278|13276|10
1646716760000|2022-03-08 05:19:20|13278.1|13276.1|13279.5|13277.5|13280.1|13278.1|13278.1|13276.1|12
1646716770000|2022-03-08 05:19:30|13279.6|13277.6|13279.7|13277.7|13280.6|13278.6|13279.5|13277.5|4
1646716780000|2022-03-08 05:19:40|13279.6|13277.6|13277.1|13275.1|13279.6|13277.6|13276.1|13274.1|10
1646716790000|2022-03-08 05:19:50|13276.8|13274.8|13277|13275|13277|13275|13276.8|13274.8|1
1646716800000|2022-03-08 05:20:00|13276.8|13274.8|13277.2|13275.2|13277.2|13275.2|13273.1|13271.1|17
1646716810000|2022-03-08 05:20:10|13277.1|13275.1|13277.3|13275.3|13277.3|13275.3|13275.7|13273.7|1
1646716820000|2022-03-08 05:20:20|13277.2|13275.2|13276.6|13274.6|13277.2|13275.2|13275.7|13273.7|4
1646716830000|2022-03-08 05:20:30|13276.5|13274.5|13274.3|13272.3|13276.5|13274.5|13273.6|13271.6|16
1646716840000|2022-03-08 05:20:40|13274.2|13272.2|13273.3|13271.3|13274.3|13272.3|13272.5|13270.5|14
1646716850000|2022-03-08 05:20:50|13273.1|13271.1|13272.2|13270.2|13274|13272|13271|13269|22
1646716860000|2022-03-08 05:21:00|13272.1|13270.1|13272.5|13270.5|13274.1|13272.1|13271|13269|10
1646716870000|2022-03-08 05:21:10|13272.3|13270.3|13272.1|13270.1|13272.6|13270.6|13271.3|13269.3|13
1646716880000|2022-03-08 05:21:20|13272.3|13270.3|13270.5|13268.5|13272.3|13270.3|13270.2|13268.2|14
1646716890000|2022-03-08 05:21:30|13271|13269|13272.1|13270.1|13272.8|13270.8|13270.7|13268.7|4
1646716900000|2022-03-08 05:21:40|13272|13270|13272.1|13270.1|13272.2|13270.2|13270.5|13268.5|6
1646716910000|2022-03-08 05:21:50|13272.2|13270.2|13272|13270|13272.5|13270.5|13270.5|13268.5|2
1646716920000|2022-03-08 05:22:00|13271.6|13269.6|13269.5|13267.5|13271.7|13269.7|13268|13266|18
1646716930000|2022-03-08 05:22:10|13269.3|13267.3|13268|13266|13269.6|13267.6|13267.7|13265.7|8
1646716940000|2022-03-08 05:22:20|13267.7|13265.7|13266.8|13264.8|13268|13266|13265.3|13263.3|28
1646716950000|2022-03-08 05:22:30|13267|13265|13267|13265|13268.7|13266.7|13266.5|13264.5|14
1646716960000|2022-03-08 05:22:40|13266.8|13264.8|13267.2|13265.2|13267.3|13265.3|13266.5|13264.5|12
1646716970000|2022-03-08 05:22:50|13267.1|13265.1|13267.3|13265.3|13267.5|13265.5|13265.7|13263.7|9
1646716980000|2022-03-08 05:23:00|13267.2|13265.2|13270.8|13268.8|13270.8|13268.8|13266.7|13264.7|15
1646716990000|2022-03-08 05:23:10|13271.1|13269.1|13270.1|13268.1|13271.2|13269.2|13269.5|13267.5|5
1646717000000|2022-03-08 05:23:20|13270|13268|13268.1|13266.1|13270.3|13268.3|13268.1|13266.1|3
1646717010000|2022-03-08 05:23:30|13268|13266|13267.8|13265.8|13268.1|13266.1|13266.3|13264.3|6
1646717020000|2022-03-08 05:23:40|13268.5|13266.5|13267.7|13265.7|13269|13267|13267.7|13265.7|4
1646717030000|2022-03-08 05:23:50|13267.6|13265.6|13269.2|13267.2|13269.3|13267.3|13267.5|13265.5|5
1646717040000|2022-03-08 05:24:00|13270.8|13268.8|13269.2|13267.2|13271.6|13269.6|13269.2|13267.2|8
1646717050000|2022-03-08 05:24:10|13269.3|13267.3|13270.7|13268.7|13270.8|13268.8|13269.3|13267.3|4
1646717060000|2022-03-08 05:24:20|13270.6|13268.6|13269.3|13267.3|13270.6|13268.6|13269.1|13267.1|1
1646717070000|2022-03-08 05:24:30|13269.2|13267.2|13270.2|13268.2|13270.6|13268.6|13268.7|13266.7|4
1646717080000|2022-03-08 05:24:40|13270.5|13268.5|13272.5|13270.5|13273.2|13271.2|13270|13268|2
1646717090000|2022-03-08 05:24:50|13272.3|13270.3|13269|13267|13272.3|13270.3|13269|13267|7
1646717100000|2022-03-08 05:25:00|13268.8|13266.8|13270.8|13268.8|13271.2|13269.2|13268.5|13266.5|3
1646717110000|2022-03-08 05:25:10|13271|13269|13268.5|13266.5|13271.2|13269.2|13268.2|13266.2|17
1646717120000|2022-03-08 05:25:20|13268.3|13266.3|13268.7|13266.7|13269.3|13267.3|13268.1|13266.1|6
1646717130000|2022-03-08 05:25:30|13268.8|13266.8|13268.2|13266.2|13268.8|13266.8|13268.2|13266.2|2
1646717140000|2022-03-08 05:25:40|13268.1|13266.1|13269|13267|13269|13267|13267.3|13265.3|6
1646717150000|2022-03-08 05:25:50|13269.1|13267.1|13270.3|13268.3|13270.5|13268.5|13268.7|13266.7|4
1646717160000|2022-03-08 05:26:00|13270.5|13268.5|13268.8|13266.8|13270.5|13268.5|13268.3|13266.3|7
1646717170000|2022-03-08 05:26:10|13268.6|13266.6|13271.6|13269.6|13273|13271|13268.6|13266.6|3
1646717180000|2022-03-08 05:26:20|13271.5|13269.5|13271.1|13269.1|13272.2|13270.2|13271.1|13269.1|0
1646717190000|2022-03-08 05:26:30|13270.8|13268.8|13271.2|13269.2|13272.1|13270.1|13270.8|13268.8|7
1646717200000|2022-03-08 05:26:40|13271.3|13269.3|13268.1|13266.1|13271.7|13269.7|13268.1|13266.1|11
1646717210000|2022-03-08 05:26:50|13268.2|13266.2|13267.8|13265.8|13268.5|13266.5|13267.3|13265.3|16
1646717220000|2022-03-08 05:27:00|13268|13266|13269.7|13267.7|13270.2|13268.2|13268|13266|8
1646717230000|2022-03-08 05:27:10|13269.8|13267.8|13268.3|13266.3|13269.8|13267.8|13268.3|13266.3|3
1646717240000|2022-03-08 05:27:20|13268.5|13266.5|13269.6|13267.6|13273.2|13271.2|13268.5|13266.5|24
1646717250000|2022-03-08 05:27:30|13269.2|13267.2|13268.6|13266.6|13269.6|13267.6|13267.7|13265.7|6
1646717260000|2022-03-08 05:27:40|13268.5|13266.5|13270.5|13268.5|13270.5|13268.5|13268.3|13266.3|4
1646717270000|2022-03-08 05:27:50|13270.3|13268.3|13269.7|13267.7|13270.5|13268.5|13269.7|13267.7|0
1646717280000|2022-03-08 05:28:00|13269.6|13267.6|13273.5|13271.5|13273.5|13271.5|13269.5|13267.5|2
1646717290000|2022-03-08 05:28:10|13273.6|13271.6|13275.6|13273.6|13276.2|13274.2|13273.1|13271.1|27
1646717300000|2022-03-08 05:28:20|13275.5|13273.5|13274|13272|13275.8|13273.8|13273.7|13271.7|15
1646717310000|2022-03-08 05:28:30|13273.8|13271.8|13268.8|13266.8|13273.8|13271.8|13268.1|13266.1|26
1646717320000|2022-03-08 05:28:40|13268.7|13266.7|13265.8|13263.8|13269.1|13267.1|13265.5|13263.5|38
1646717330000|2022-03-08 05:28:50|13265.6|13263.6|13264.5|13262.5|13265.6|13263.6|13263.2|13261.2|29
1646717340000|2022-03-08 05:29:00|13264.3|13262.3|13241.3|13239.3|13264.3|13262.3|13234.8|13232.8|575
1646717350000|2022-03-08 05:29:10|13241.2|13239.2|13246.2|13244.2|13246.8|13244.8|13241.2|13239.2|98
1646717360000|2022-03-08 05:29:20|13246.3|13244.3|13243.2|13241.2|13246.3|13244.3|13242.3|13240.3|46
1646717370000|2022-03-08 05:29:30|13243.3|13241.3|13243.5|13241.5|13244.3|13242.3|13242.6|13240.6|37
1646717380000|2022-03-08 05:29:40|13244.1|13242.1|13238.6|13236.6|13244.1|13242.1|13237.7|13235.7|43
1646717390000|2022-03-08 05:29:50|13238.5|13236.5|13232.6|13230.6|13238.7|13236.7|13231.2|13229.2|133
1646717400000|2022-03-08 05:30:00|13232.7|13230.7|13242.7|13240.7|13243.1|13241.1|13232.2|13230.2|65
1646717410000|2022-03-08 05:30:10|13242.6|13240.6|13238.3|13236.3|13242.7|13240.7|13236.5|13234.5|31
1646717420000|2022-03-08 05:30:20|13238.2|13236.2|13241.7|13239.7|13243.3|13241.3|13238|13236|45
1646717430000|2022-03-08 05:30:30|13241.6|13239.6|13239.5|13237.5|13241.6|13239.6|13238.6|13236.6|35
1646717440000|2022-03-08 05:30:40|13239.2|13237.2|13242.3|13240.3|13242.7|13240.7|13239.2|13237.2|39
1646717450000|2022-03-08 05:30:50|13242.8|13240.8|13244.2|13242.2|13244.3|13242.3|13241.5|13239.5|19
1646717460000|2022-03-08 05:31:00|13244.1|13242.1|13244.7|13242.7|13246.7|13244.7|13244.1|13242.1|37
1646717470000|2022-03-08 05:31:10|13244.8|13242.8|13243.6|13241.6|13245.1|13243.1|13243|13241|19
1646717480000|2022-03-08 05:31:20|13243.5|13241.5|13243.7|13241.7|13244.3|13242.3|13243.2|13241.2|7
1646717490000|2022-03-08 05:31:30|13243.6|13241.6|13241.3|13239.3|13244|13242|13240.5|13238.5|25
1646717500000|2022-03-08 05:31:40|13241.2|13239.2|13245.3|13243.3|13246.6|13244.6|13241.2|13239.2|16
1646717510000|2022-03-08 05:31:50|13245.7|13243.7|13244|13242|13246.3|13244.3|13243.7|13241.7|9
1646717520000|2022-03-08 05:32:00|13244.1|13242.1|13244|13242|13246.3|13244.3|13242.6|13240.6|84
1646717530000|2022-03-08 05:32:10|13243.7|13241.7|13241.8|13239.8|13243.7|13241.7|13241.2|13239.2|30
1646717540000|2022-03-08 05:32:20|13241.7|13239.7|13248|13246|13248.6|13246.6|13241.6|13239.6|113
1646717550000|2022-03-08 05:32:30|13248.1|13246.1|13248.3|13246.3|13249.3|13247.3|13247.1|13245.1|28
1646717560000|2022-03-08 05:32:40|13248.2|13246.2|13245.7|13243.7|13248.7|13246.7|13245.6|13243.6|27
1646717570000|2022-03-08 05:32:50|13245.5|13243.5|13245|13243|13246.6|13244.6|13244.8|13242.8|26
1646717580000|2022-03-08 05:33:00|13244.8|13242.8|13245|13243|13245.7|13243.7|13244.7|13242.7|43
1646717590000|2022-03-08 05:33:10|13244.8|13242.8|13246.7|13244.7|13247.1|13245.1|13244.5|13242.5|32
1646717600000|2022-03-08 05:33:20|13246.3|13244.3|13244.8|13242.8|13246.8|13244.8|13244.8|13242.8|57
1646717610000|2022-03-08 05:33:30|13244.7|13242.7|13248|13246|13248|13246|13242.5|13240.5|59
1646717620000|2022-03-08 05:33:40|13248.1|13246.1|13246.7|13244.7|13248.2|13246.2|13246.2|13244.2|23
1646717630000|2022-03-08 05:33:50|13246.6|13244.6|13248.3|13246.3|13248.5|13246.5|13245.6|13243.6|12
1646717640000|2022-03-08 05:34:00|13248.2|13246.2|13247.5|13245.5|13249.6|13247.6|13247|13245|65
1646717650000|2022-03-08 05:34:10|13247.7|13245.7|13246.5|13244.5|13248.6|13246.6|13246.3|13244.3|13
1646717660000|2022-03-08 05:34:20|13246.3|13244.3|13246|13244|13247.2|13245.2|13245.7|13243.7|4
1646717670000|2022-03-08 05:34:30|13246.1|13244.1|13246|13244|13246.3|13244.3|13245.2|13243.2|7
1646717680000|2022-03-08 05:34:40|13245.8|13243.8|13241.7|13239.7|13245.8|13243.8|13240.5|13238.5|38
1646717690000|2022-03-08 05:34:50|13242.5|13240.5|13241.2|13239.2|13243.1|13241.1|13240.8|13238.8|19
1646717700000|2022-03-08 05:35:00|13241.7|13239.7|13240.1|13238.1|13241.8|13239.8|13239|13237|21
1646717710000|2022-03-08 05:35:10|13240|13238|13241.3|13239.3|13243.8|13241.8|13240|13238|13
1646717720000|2022-03-08 05:35:20|13241.2|13239.2|13240|13238|13241.3|13239.3|13239.1|13237.1|13
1646717730000|2022-03-08 05:35:30|13239.8|13237.8|13239.8|13237.8|13241|13239|13239.6|13237.6|9
1646717740000|2022-03-08 05:35:40|13239.2|13237.2|13242|13240|13242|13240|13238.7|13236.7|13
1646717750000|2022-03-08 05:35:50|13242.1|13240.1|13242.7|13240.7|13242.7|13240.7|13240.2|13238.2|7
1646717760000|2022-03-08 05:36:00|13242.6|13240.6|13245|13243|13245.2|13243.2|13242.6|13240.6|13
1646717770000|2022-03-08 05:36:10|13245.5|13243.5|13242.6|13240.6|13246.1|13244.1|13242.3|13240.3|16
1646717780000|2022-03-08 05:36:20|13242.5|13240.5|13238.3|13236.3|13242.6|13240.6|13238.2|13236.2|19
1646717790000|2022-03-08 05:36:30|13238.6|13236.6|13239|13237|13239.3|13237.3|13238.2|13236.2|20
1646717800000|2022-03-08 05:36:40|13238.8|13236.8|13238.8|13236.8|13240|13238|13238.3|13236.3|10
1646717810000|2022-03-08 05:36:50|13238.7|13236.7|13238.2|13236.2|13239.2|13237.2|13238.2|13236.2|16
1646717820000|2022-03-08 05:37:00|13238.1|13236.1|13238.3|13236.3|13240|13238|13238|13236|18
1646717830000|2022-03-08 05:37:10|13238.5|13236.5|13244.6|13242.6|13244.8|13242.8|13238.3|13236.3|27
1646717840000|2022-03-08 05:37:20|13244.5|13242.5|13242.8|13240.8|13244.8|13242.8|13242.7|13240.7|8
1646717850000|2022-03-08 05:37:30|13243.1|13241.1|13238.5|13236.5|13243.3|13241.3|13237.5|13235.5|33
1646717860000|2022-03-08 05:37:40|13237.1|13235.1|13236.5|13234.5|13237.1|13235.1|13234.8|13232.8|34
1646717870000|2022-03-08 05:37:50|13236.6|13234.6|13236.7|13234.7|13236.7|13234.7|13236|13234|11
1646717880000|2022-03-08 05:38:00|13236.8|13234.8|13238.2|13236.2|13238.5|13236.5|13235.8|13233.8|41
1646717890000|2022-03-08 05:38:10|13238.1|13236.1|13235|13233|13238.1|13236.1|13234.6|13232.6|14
1646717900000|2022-03-08 05:38:20|13234.8|13232.8|13234.7|13232.7|13235.3|13233.3|13234|13232|28
1646717910000|2022-03-08 05:38:30|13234.6|13232.6|13234.1|13232.1|13235|13233|13233.1|13231.1|12
1646717920000|2022-03-08 05:38:40|13234|13232|13235.5|13233.5|13235.5|13233.5|13232.8|13230.8|12
1646717930000|2022-03-08 05:38:50|13235.6|13233.6|13235|13233|13235.6|13233.6|13233|13231|18
1646717940000|2022-03-08 05:39:00|13235.1|13233.1|13233.1|13231.1|13235.3|13233.3|13228.5|13226.5|81
1646717950000|2022-03-08 05:39:10|13233|13231|13235|13233|13236.1|13234.1|13233|13231|40
1646717960000|2022-03-08 05:39:20|13235.3|13233.3|13234|13232|13236.5|13234.5|13234|13232|43
1646717970000|2022-03-08 05:39:30|13234.5|13232.5|13237|13235|13237.1|13235.1|13233.7|13231.7|15
1646717980000|2022-03-08 05:39:40|13236.6|13234.6|13239.6|13237.6|13239.8|13237.8|13235|13233|37
1646717990000|2022-03-08 05:39:50|13239.5|13237.5|13238|13236|13239.8|13237.8|13237.8|13235.8|17
1646718000000|2022-03-08 05:40:00|13238.1|13236.1|13236.6|13234.6|13240.6|13238.6|13235.8|13233.8|37
1646718010000|2022-03-08 05:40:10|13236.5|13234.5|13238.7|13236.7|13239.1|13237.1|13236.1|13234.1|5
1646718020000|2022-03-08 05:40:20|13238.8|13236.8|13239.5|13237.5|13239.5|13237.5|13238.1|13236.1|1
1646718030000|2022-03-08 05:40:30|13238.2|13236.2|13239.1|13237.1|13239.7|13237.7|13238.2|13236.2|8
1646718040000|2022-03-08 05:40:40|13239|13237|13240.6|13238.6|13240.6|13238.6|13238.3|13236.3|26
1646718050000|2022-03-08 05:40:50|13240.2|13238.2|13238.8|13236.8|13240.6|13238.6|13238.2|13236.2|7
1646718060000|2022-03-08 05:41:00|13238.5|13236.5|13238.3|13236.3|13240.1|13238.1|13238.3|13236.3|5
1646718070000|2022-03-08 05:41:10|13238.5|13236.5|13235.8|13233.8|13238.6|13236.6|13234.5|13232.5|28
1646718080000|2022-03-08 05:41:20|13236|13234|13234.8|13232.8|13236.1|13234.1|13234.3|13232.3|8
1646718090000|2022-03-08 05:41:30|13234.7|13232.7|13235.8|13233.8|13235.8|13233.8|13234.6|13232.6|23
1646718100000|2022-03-08 05:41:40|13236.1|13234.1|13237|13235|13237|13235|13236|13234|16
1646718110000|2022-03-08 05:41:50|13237.3|13235.3|13233.2|13231.2|13237.8|13235.8|13233.2|13231.2|70
1646718120000|2022-03-08 05:42:00|13233.6|13231.6|13235.5|13233.5|13235.5|13233.5|13232.6|13230.6|26
1646718130000|2022-03-08 05:42:10|13235.3|13233.3|13229.1|13227.1|13235.3|13233.3|13229.1|13227.1|16
1646718140000|2022-03-08 05:42:20|13229|13227|13216.6|13214.6|13229.1|13227.1|13214|13212|252
1646718150000|2022-03-08 05:42:30|13216.5|13214.5|13215.5|13213.5|13216.6|13214.6|13213|13211|49
1646718160000|2022-03-08 05:42:40|13215.3|13213.3|13217.6|13215.6|13217.7|13215.7|13213.7|13211.7|38
1646718170000|2022-03-08 05:42:50|13217.8|13215.8|13211|13209|13218.2|13216.2|13208.2|13206.2|97
1646718180000|2022-03-08 05:43:00|13210.8|13208.8|13214.7|13212.7|13215.7|13213.7|13210.8|13208.8|32
1646718190000|2022-03-08 05:43:10|13214.6|13212.6|13212.6|13210.6|13215|13213|13211.7|13209.7|10
1646718200000|2022-03-08 05:43:20|13212.3|13210.3|13212.1|13210.1|13212.6|13210.6|13210.6|13208.6|87
1646718210000|2022-03-08 05:43:30|13212|13210|13212.5|13210.5|13212.6|13210.6|13211.3|13209.3|42
1646718220000|2022-03-08 05:43:40|13213|13211|13214.1|13212.1|13214.1|13212.1|13211.2|13209.2|74
1646718230000|2022-03-08 05:43:50|13214.2|13212.2|13214.8|13212.8|13215.3|13213.3|13213.7|13211.7|12
1646718240000|2022-03-08 05:44:00|13214.7|13212.7|13214.1|13212.1|13215.7|13213.7|13213.1|13211.1|37
1646718250000|2022-03-08 05:44:10|13214.2|13212.2|13215.3|13213.3|13216|13214|13214.2|13212.2|33
1646718260000|2022-03-08 05:44:20|13215.5|13213.5|13211.7|13209.7|13215.7|13213.7|13210.7|13208.7|53
1646718270000|2022-03-08 05:44:30|13211.6|13209.6|13212.6|13210.6|13212.7|13210.7|13209.6|13207.6|73
1646718280000|2022-03-08 05:44:40|13213.7|13211.7|13212.3|13210.3|13213.8|13211.8|13212|13210|17
1646718290000|2022-03-08 05:44:50|13212.2|13210.2|13211.3|13209.3|13212.2|13210.2|13210.3|13208.3|47
1646718300000|2022-03-08 05:45:00|13211.2|13209.2|13210|13208|13212.3|13210.3|13209.7|13207.7|77
1646718310000|2022-03-08 05:45:10|13209.2|13207.2|13208.6|13206.6|13209.5|13207.5|13205|13203|64
1646718320000|2022-03-08 05:45:20|13208.2|13206.2|13211|13209|13213.3|13211.3|13208.2|13206.2|33
1646718330000|2022-03-08 05:45:30|13210.8|13208.8|13209.7|13207.7|13211.2|13209.2|13209.1|13207.1|21
1646718340000|2022-03-08 05:45:40|13209.8|13207.8|13208.3|13206.3|13210.2|13208.2|13207.5|13205.5|30
1646718350000|2022-03-08 05:45:50|13208.2|13206.2|13205.8|13203.8|13208.2|13206.2|13204.7|13202.7|64
1646718360000|2022-03-08 05:46:00|13205.7|13203.7|13211.3|13209.3|13211.8|13209.8|13205.5|13203.5|35
1646718370000|2022-03-08 05:46:10|13211.2|13209.2|13210.5|13208.5|13211.2|13209.2|13209.6|13207.6|13
1646718380000|2022-03-08 05:46:20|13210.3|13208.3|13210.1|13208.1|13210.8|13208.8|13209.2|13207.2|14
1646718390000|2022-03-08 05:46:30|13210|13208|13209.3|13207.3|13210.6|13208.6|13209.2|13207.2|9
1646718400000|2022-03-08 05:46:40|13209.2|13207.2|13208.3|13206.3|13209.6|13207.6|13207.6|13205.6|5
1646718410000|2022-03-08 05:46:50|13208.6|13206.6|13209.7|13207.7|13210|13208|13207.6|13205.6|6
1646718420000|2022-03-08 05:47:00|13209.5|13207.5|13209.1|13207.1|13210.2|13208.2|13209.1|13207.1|12
1646718430000|2022-03-08 05:47:10|13209.2|13207.2|13210.3|13208.3|13210.3|13208.3|13208.2|13206.2|9
1646718440000|2022-03-08 05:47:20|13210.5|13208.5|13211.6|13209.6|13211.6|13209.6|13210.1|13208.1|6
1646718450000|2022-03-08 05:47:30|13211.7|13209.7|13211.7|13209.7|13212.2|13210.2|13210.7|13208.7|14
1646718460000|2022-03-08 05:47:40|13211.5|13209.5|13212.1|13210.1|13212.1|13210.1|13210.2|13208.2|3
1646718470000|2022-03-08 05:47:50|13212.2|13210.2|13212.5|13210.5|13213.5|13211.5|13211.8|13209.8|9
1646718480000|2022-03-08 05:48:00|13212.3|13210.3|13213.6|13211.6|13213.6|13211.6|13211.8|13209.8|15
1646718490000|2022-03-08 05:48:10|13213.7|13211.7|13216.2|13214.2|13216.7|13214.7|13213.7|13211.7|19
1646718500000|2022-03-08 05:48:20|13216.3|13214.3|13216.2|13214.2|13216.6|13214.6|13214.7|13212.7|20
1646718510000|2022-03-08 05:48:30|13215.8|13213.8|13215.8|13213.8|13216.6|13214.6|13215.7|13213.7|52
1646718520000|2022-03-08 05:48:40|13215.7|13213.7|13215.7|13213.7|13216.6|13214.6|13214.8|13212.8|14
1646718530000|2022-03-08 05:48:50|13215.5|13213.5|13213.2|13211.2|13215.6|13213.6|13212.8|13210.8|12
1646718540000|2022-03-08 05:49:00|13213.3|13211.3|13216.2|13214.2|13216.3|13214.3|13213|13211|7
1646718550000|2022-03-08 05:49:10|13215.8|13213.8|13215.8|13213.8|13216.1|13214.1|13213|13211|24
1646718560000|2022-03-08 05:49:20|13216.5|13214.5|13215.3|13213.3|13216.5|13214.5|13214.3|13212.3|12
1646718570000|2022-03-08 05:49:30|13215.7|13213.7|13214.8|13212.8|13216.2|13214.2|13214|13212|12
1646718580000|2022-03-08 05:49:40|13215|13213|13213.5|13211.5|13215|13213|13213.5|13211.5|1
1646718590000|2022-03-08 05:49:50|13213.6|13211.6|13214.6|13212.6|13214.8|13212.8|13213.2|13211.2|2
1646718600000|2022-03-08 05:50:00|13214.7|13212.7|13214.3|13212.3|13214.8|13212.8|13213.5|13211.5|7
1646718610000|2022-03-08 05:50:10|13214.7|13212.7|13211|13209|13214.8|13212.8|13210.5|13208.5|26
1646718620000|2022-03-08 05:50:20|13210.5|13208.5|13209.5|13207.5|13210.6|13208.6|13209.3|13207.3|21
1646718630000|2022-03-08 05:50:30|13208.8|13206.8|13210|13208|13210|13208|13208.2|13206.2|10
1646718640000|2022-03-08 05:50:40|13210.1|13208.1|13209.1|13207.1|13210.1|13208.1|13209.1|13207.1|4
1646718650000|2022-03-08 05:50:50|13209.2|13207.2|13209.7|13207.7|13210|13208|13208.5|13206.5|7
1646718660000|2022-03-08 05:51:00|13210|13208|13211.1|13209.1|13211.3|13209.3|13209|13207|10
1646718670000|2022-03-08 05:51:10|13211|13209|13211.7|13209.7|13211.7|13209.7|13210.6|13208.6|2
1646718680000|2022-03-08 05:51:20|13211.8|13209.8|13214.7|13212.7|13215.6|13213.6|13211.7|13209.7|30
1646718690000|2022-03-08 05:51:30|13214|13212|13212.8|13210.8|13214.1|13212.1|13212.8|13210.8|10
1646718700000|2022-03-08 05:51:40|13213|13211|13212|13210|13213.5|13211.5|13211.6|13209.6|8
1646718710000|2022-03-08 05:51:50|13211.8|13209.8|13213.3|13211.3|13214|13212|13211.1|13209.1|7
1646718720000|2022-03-08 05:52:00|13213.6|13211.6|13213.7|13211.7|13215.5|13213.5|13213|13211|12
1646718730000|2022-03-08 05:52:10|13213.5|13211.5|13213.8|13211.8|13215.1|13213.1|13213.5|13211.5|5
1646718740000|2022-03-08 05:52:20|13213.7|13211.7|13211.8|13209.8|13213.7|13211.7|13211.6|13209.6|10
1646718750000|2022-03-08 05:52:30|13211.7|13209.7|13211.2|13209.2|13213.1|13211.1|13211.2|13209.2|8
1646718760000|2022-03-08 05:52:40|13211.3|13209.3|13210|13208|13212.1|13210.1|13209.6|13207.6|15
1646718770000|2022-03-08 05:52:50|13209.8|13207.8|13210.1|13208.1|13210.5|13208.5|13209.7|13207.7|5
1646718780000|2022-03-08 05:53:00|13209.8|13207.8|13212|13210|13212.8|13210.8|13209.7|13207.7|15
1646718790000|2022-03-08 05:53:10|13212.1|13210.1|13211.5|13209.5|13214|13212|13210.7|13208.7|10
1646718800000|2022-03-08 05:53:20|13210.7|13208.7|13210.5|13208.5|13211.5|13209.5|13210|13208|4
1646718810000|2022-03-08 05:53:30|13210.6|13208.6|13214.7|13212.7|13214.7|13212.7|13210.6|13208.6|4
1646718820000|2022-03-08 05:53:40|13214.6|13212.6|13214.8|13212.8|13214.8|13212.8|13213.8|13211.8|4
1646718830000|2022-03-08 05:53:50|13214.7|13212.7|13214.3|13212.3|13215.6|13213.6|13214.1|13212.1|10
1646718840000|2022-03-08 05:54:00|13214.5|13212.5|13215.7|13213.7|13216.3|13214.3|13213.1|13211.1|9
1646718850000|2022-03-08 05:54:10|13215.6|13213.6|13215.8|13213.8|13216.2|13214.2|13214.2|13212.2|4
1646718860000|2022-03-08 05:54:20|13215.2|13213.2|13215.5|13213.5|13216|13214|13214.8|13212.8|7
1646718870000|2022-03-08 05:54:30|13215.3|13213.3|13215.2|13213.2|13215.6|13213.6|13214|13212|3
1646718880000|2022-03-08 05:54:40|13215.1|13213.1|13212.8|13210.8|13215.1|13213.1|13212.8|13210.8|12
1646718890000|2022-03-08 05:54:50|13213|13211|13214.1|13212.1|13214.5|13212.5|13210.3|13208.3|21
1646718900000|2022-03-08 05:55:00|13213.8|13211.8|13215.8|13213.8|13215.8|13213.8|13213.7|13211.7|9
1646718910000|2022-03-08 05:55:10|13216.5|13214.5|13216.8|13214.8|13216.8|13214.8|13215.3|13213.3|15
1646718920000|2022-03-08 05:55:20|13217|13215|13216.5|13214.5|13217.8|13215.8|13213.7|13211.7|28
1646718930000|2022-03-08 05:55:30|13216.1|13214.1|13216.3|13214.3|13218.3|13216.3|13215.8|13213.8|20
1646718940000|2022-03-08 05:55:40|13216.2|13214.2|13215.8|13213.8|13216.6|13214.6|13215.6|13213.6|6
1646718950000|2022-03-08 05:55:50|13216|13214|13216.6|13214.6|13217.7|13215.7|13216|13214|12
1646718960000|2022-03-08 05:56:00|13215.8|13213.8|13215.6|13213.6|13216.3|13214.3|13215.6|13213.6|4
1646718970000|2022-03-08 05:56:10|13215.8|13213.8|13217.2|13215.2|13218|13216|13215.8|13213.8|6
1646718980000|2022-03-08 05:56:20|13217.1|13215.1|13217.2|13215.2|13217.8|13215.8|13217|13215|8
1646718990000|2022-03-08 05:56:30|13217.3|13215.3|13215.5|13213.5|13217.5|13215.5|13215.3|13213.3|8
1646719000000|2022-03-08 05:56:40|13215.3|13213.3|13216.2|13214.2|13216.6|13214.6|13215.3|13213.3|5
1646719010000|2022-03-08 05:56:50|13216.3|13214.3|13215.6|13213.6|13216.5|13214.5|13215.1|13213.1|2
1646719020000|2022-03-08 05:57:00|13215.5|13213.5|13214.7|13212.7|13217.8|13215.8|13214|13212|12
1646719030000|2022-03-08 05:57:10|13214.6|13212.6|13214.6|13212.6|13216.6|13214.6|13214|13212|6
1646719040000|2022-03-08 05:57:20|13214.8|13212.8|13214.2|13212.2|13214.8|13212.8|13214.1|13212.1|2
1646719050000|2022-03-08 05:57:30|13214.3|13212.3|13214.3|13212.3|13214.5|13212.5|13213.6|13211.6|1
1646719060000|2022-03-08 05:57:40|13214.2|13212.2|13212.1|13210.1|13214.2|13212.2|13211.5|13209.5|22
1646719070000|2022-03-08 05:57:50|13211.7|13209.7|13212.7|13210.7|13213|13211|13211.5|13209.5|10
1646719080000|2022-03-08 05:58:00|13212.8|13210.8|13214.3|13212.3|13214.6|13212.6|13212.6|13210.6|3
1646719090000|2022-03-08 05:58:10|13214.5|13212.5|13214.6|13212.6|13214.8|13212.8|13213.3|13211.3|3
1646719100000|2022-03-08 05:58:20|13214.7|13212.7|13213|13211|13214.7|13212.7|13212.8|13210.8|1
1646719110000|2022-03-08 05:58:30|13212.8|13210.8|13210|13208|13212.8|13210.8|13209.3|13207.3|15
1646719120000|2022-03-08 05:58:40|13209.8|13207.8|13209|13207|13209.8|13207.8|13208.1|13206.1|16
1646719130000|2022-03-08 05:58:50|13208.8|13206.8|13207.7|13205.7|13209|13207|13207.3|13205.3|10
1646719140000|2022-03-08 05:59:00|13207.3|13205.3|13208|13206|13209.6|13207.6|13205.8|13203.8|49
1646719150000|2022-03-08 05:59:10|13208.2|13206.2|13211.5|13209.5|13212.6|13210.6|13207.7|13205.7|24
1646719160000|2022-03-08 05:59:20|13211.3|13209.3|13209.3|13207.3|13212.3|13210.3|13209.3|13207.3|18
1646719170000|2022-03-08 05:59:30|13209.2|13207.2|13207.5|13205.5|13209.2|13207.2|13207.2|13205.2|2
1646719180000|2022-03-08 05:59:40|13207.3|13205.3|13208.6|13206.6|13208.8|13206.8|13206|13204|3
1646719190000|2022-03-08 05:59:50|13208.5|13206.5|13206.7|13204.7|13208.7|13206.7|13205.7|13203.7|41
1646719200000|2022-03-08 06:00:00|13206.8|13204.8|13210|13208|13211.8|13209.8|13206.8|13204.8|65
1646719210000|2022-03-08 06:00:10|13210.2|13208.2|13209.8|13207.8|13210.5|13208.5|13207.1|13205.1|26
1646719220000|2022-03-08 06:00:20|13210|13208|13210.7|13208.7|13211.2|13209.2|13209.1|13207.1|7
1646719230000|2022-03-08 06:00:30|13210.6|13208.6|13210.3|13208.3|13212.5|13210.5|13210.3|13208.3|26
1646719240000|2022-03-08 06:00:40|13210.2|13208.2|13209.5|13207.5|13210.2|13208.2|13207.2|13205.2|8
1646719250000|2022-03-08 06:00:50|13209.3|13207.3|13207.3|13205.3|13209.5|13207.5|13206.2|13204.2|9
1646719260000|2022-03-08 06:01:00|13207.5|13205.5|13209.6|13207.6|13215.2|13213.2|13207.5|13205.5|29
1646719270000|2022-03-08 06:01:10|13211.5|13209.5|13209.3|13207.3|13212.7|13210.7|13209.3|13207.3|5
1646719280000|2022-03-08 06:01:20|13210.8|13208.8|13211|13209|13212.5|13210.5|13210.5|13208.5|5
1646719290000|2022-03-08 06:01:30|13211.5|13209.5|13208.3|13206.3|13212.1|13210.1|13208.2|13206.2|22
1646719300000|2022-03-08 06:01:40|13209.1|13207.1|13210.8|13208.8|13213.1|13211.1|13208.7|13206.7|18
1646719310000|2022-03-08 06:01:50|13211|13209|13211.5|13209.5|13213.5|13211.5|13211|13209|13
1646719320000|2022-03-08 06:02:00|13211.7|13209.7|13214.5|13212.5|13214.6|13212.6|13210.2|13208.2|20
1646719330000|2022-03-08 06:02:10|13214.3|13212.3|13214.1|13212.1|13215|13213|13211.6|13209.6|16
1646719340000|2022-03-08 06:02:20|13214.3|13212.3|13214.6|13212.6|13214.8|13212.8|13213.1|13211.1|13
1646719350000|2022-03-08 06:02:30|13214.8|13212.8|13215.2|13213.2|13215.2|13213.2|13213|13211|9
1646719360000|2022-03-08 06:02:40|13215.1|13213.1|13214.5|13212.5|13215.2|13213.2|13214.1|13212.1|14
1646719370000|2022-03-08 06:02:50|13214.6|13212.6|13213.7|13211.7|13216.7|13214.7|13213.3|13211.3|61
1646719380000|2022-03-08 06:03:00|13213.3|13211.3|13212|13210|13213.3|13211.3|13212|13210|11
1646719390000|2022-03-08 06:03:10|13212.1|13210.1|13214.1|13212.1|13214.1|13212.1|13212.1|13210.1|1
1646719400000|2022-03-08 06:03:20|13214|13212|13212.7|13210.7|13214.1|13212.1|13212.7|13210.7|14
1646719410000|2022-03-08 06:03:30|13213.3|13211.3|13216.1|13214.1|13216.2|13214.2|13212.3|13210.3|36
1646719420000|2022-03-08 06:03:40|13216.2|13214.2|13220.8|13218.8|13221.1|13219.1|13215.5|13213.5|43
1646719430000|2022-03-08 06:03:50|13221|13219|13224.8|13222.8|13226|13224|13221|13219|69
1646719440000|2022-03-08 06:04:00|13224.7|13222.7|13222.3|13220.3|13226.3|13224.3|13220.5|13218.5|56
1646719450000|2022-03-08 06:04:10|13222.2|13220.2|13217.5|13215.5|13222.2|13220.2|13217.5|13215.5|22
1646719460000|2022-03-08 06:04:20|13217.3|13215.3|13220.7|13218.7|13221|13219|13217.3|13215.3|8
1646719470000|2022-03-08 06:04:30|13219.7|13217.7|13219.5|13217.5|13221|13219|13218.2|13216.2|27
1646719480000|2022-03-08 06:04:40|13219.6|13217.6|13222.2|13220.2|13222.3|13220.3|13219.3|13217.3|21
1646719490000|2022-03-08 06:04:50|13222.3|13220.3|13224.7|13222.7|13225.6|13223.6|13222.1|13220.1|27
1646719500000|2022-03-08 06:05:00|13225|13223|13224.5|13222.5|13225.2|13223.2|13224.2|13222.2|4
1646719510000|2022-03-08 06:05:10|13224.3|13222.3|13223.8|13221.8|13224.8|13222.8|13223.2|13221.2|13
1646719520000|2022-03-08 06:05:20|13224|13222|13225.5|13223.5|13225.5|13223.5|13224|13222|14
1646719530000|2022-03-08 06:05:30|13225.8|13223.8|13228.1|13226.1|13229.1|13227.1|13225.8|13223.8|56
1646719540000|2022-03-08 06:05:40|13227.7|13225.7|13223.5|13221.5|13229.1|13227.1|13223|13221|40
1646719550000|2022-03-08 06:05:50|13223.6|13221.6|13223.1|13221.1|13224|13222|13223.1|13221.1|11
1646719560000|2022-03-08 06:06:00|13223.2|13221.2|13220.2|13218.2|13223.2|13221.2|13220.2|13218.2|39
1646719570000|2022-03-08 06:06:10|13220.3|13218.3|13220.1|13218.1|13221|13219|13218.5|13216.5|11
1646719580000|2022-03-08 06:06:20|13220.2|13218.2|13218.8|13216.8|13220.2|13218.2|13217.7|13215.7|8
1646719590000|2022-03-08 06:06:30|13219|13217|13217.6|13215.6|13219|13217|13216.1|13214.1|21
1646719600000|2022-03-08 06:06:40|13217.5|13215.5|13218.3|13216.3|13218.3|13216.3|13216.2|13214.2|17
1646719610000|2022-03-08 06:06:50|13218.8|13216.8|13217.6|13215.6|13221.2|13219.2|13217.6|13215.6|16
1646719620000|2022-03-08 06:07:00|13217.7|13215.7|13217.7|13215.7|13218.1|13216.1|13217|13215|2
1646719630000|2022-03-08 06:07:10|13217.8|13215.8|13219.1|13217.1|13219.7|13217.7|13217.3|13215.3|2
1646719640000|2022-03-08 06:07:20|13219.2|13217.2|13216.8|13214.8|13221.6|13219.6|13216.8|13214.8|18
1646719650000|2022-03-08 06:07:30|13216.6|13214.6|13219.7|13217.7|13219.7|13217.7|13216.3|13214.3|15
1646719660000|2022-03-08 06:07:40|13219|13217|13218.2|13216.2|13219.2|13217.2|13217|13215|62
1646719670000|2022-03-08 06:07:50|13218.1|13216.1|13216.2|13214.2|13218.1|13216.1|13216|13214|34
1646719680000|2022-03-08 06:08:00|13215.8|13213.8|13215.7|13213.7|13216|13214|13214.8|13212.8|89
1646719690000|2022-03-08 06:08:10|13215.8|13213.8|13215.8|13213.8|13216.1|13214.1|13215.2|13213.2|4
1646719700000|2022-03-08 06:08:20|13216.1|13214.1|13216.8|13214.8|13217.7|13215.7|13216|13214|22
1646719710000|2022-03-08 06:08:30|13216.7|13214.7|13220.5|13218.5|13221.2|13219.2|13215.6|13213.6|38
1646719720000|2022-03-08 06:08:40|13220.8|13218.8|13222.6|13220.6|13224.1|13222.1|13220.5|13218.5|20
1646719730000|2022-03-08 06:08:50|13223.1|13221.1|13224.1|13222.1|13224.1|13222.1|13221.6|13219.6|17
1646719740000|2022-03-08 06:09:00|13223.7|13221.7|13220.6|13218.6|13223.7|13221.7|13220.6|13218.6|13
1646719750000|2022-03-08 06:09:10|13220.5|13218.5|13220.6|13218.6|13220.8|13218.8|13220.2|13218.2|8
1646719760000|2022-03-08 06:09:20|13220.3|13218.3|13221.1|13219.1|13221.1|13219.1|13220.3|13218.3|14
1646719770000|2022-03-08 06:09:30|13221.3|13219.3|13220.2|13218.2|13221.8|13219.8|13220.2|13218.2|17
1646719780000|2022-03-08 06:09:40|13220|13218|13219|13217|13221|13219|13218.6|13216.6|39
1646719790000|2022-03-08 06:09:50|13219.1|13217.1|13217|13215|13219.3|13217.3|13216.5|13214.5|17
1646719800000|2022-03-08 06:10:00|13216.8|13214.8|13214.7|13212.7|13217.8|13215.8|13214.6|13212.6|7
1646719810000|2022-03-08 06:10:10|13214.8|13212.8|13214|13212|13214.8|13212.8|13211.8|13209.8|18
1646719820000|2022-03-08 06:10:20|13214.1|13212.1|13211.5|13209.5|13214.3|13212.3|13211.5|13209.5|10
1646719830000|2022-03-08 06:10:30|13211|13209|13211.5|13209.5|13211.5|13209.5|13210.2|13208.2|17
1646719840000|2022-03-08 06:10:40|13211|13209|13209.8|13207.8|13211|13209|13209.5|13207.5|16
1646719850000|2022-03-08 06:10:50|13210.1|13208.1|13211|13209|13211|13209|13209.3|13207.3|5
1646719860000|2022-03-08 06:11:00|13209.7|13207.7|13209.3|13207.3|13209.8|13207.8|13208.8|13206.8|6
1646719870000|2022-03-08 06:11:10|13209.6|13207.6|13208.5|13206.5|13209.7|13207.7|13208.3|13206.3|8
1646719880000|2022-03-08 06:11:20|13208.3|13206.3|13208.1|13206.1|13208.7|13206.7|13207.8|13205.8|20
1646719890000|2022-03-08 06:11:30|13208|13206|13202|13200|13208.5|13206.5|13202|13200|105
1646719900000|2022-03-08 06:11:40|13201.1|13199.1|13199.6|13197.6|13201.1|13199.1|13197.5|13195.5|87
1646719910000|2022-03-08 06:11:50|13199.7|13197.7|13197.2|13195.2|13199.7|13197.7|13196.7|13194.7|36
1646719920000|2022-03-08 06:12:00|13197.3|13195.3|13197.2|13195.2|13197.8|13195.8|13195.6|13193.6|50
1646719930000|2022-03-08 06:12:10|13197.3|13195.3|13198.6|13196.6|13199.2|13197.2|13196.6|13194.6|34
1646719940000|2022-03-08 06:12:20|13199|13197|13195.6|13193.6|13199|13197|13195.2|13193.2|35
1646719950000|2022-03-08 06:12:30|13195.7|13193.7|13195.1|13193.1|13196|13194|13195.1|13193.1|16
1646719960000|2022-03-08 06:12:40|13195|13193|13196|13194|13196.1|13194.1|13194.8|13192.8|21
1646719970000|2022-03-08 06:12:50|13195.8|13193.8|13194.7|13192.7|13196|13194|13192.6|13190.6|79
1646719980000|2022-03-08 06:13:00|13194.6|13192.6|13193.1|13191.1|13195.2|13193.2|13193.1|13191.1|71
1646719990000|2022-03-08 06:13:10|13192.8|13190.8|13193.3|13191.3|13193.7|13191.7|13192.2|13190.2|11
1646720000000|2022-03-08 06:13:20|13193.2|13191.2|13193.2|13191.2|13193.7|13191.7|13191.8|13189.8|28
1646720010000|2022-03-08 06:13:30|13194|13192|13195.3|13193.3|13195.6|13193.6|13193.7|13191.7|16
1646720020000|2022-03-08 06:13:40|13195.2|13193.2|13195.2|13193.2|13195.6|13193.6|13194.7|13192.7|6
1646720030000|2022-03-08 06:13:50|13195.3|13193.3|13194.1|13192.1|13195.3|13193.3|13193.8|13191.8|15
1646720040000|2022-03-08 06:14:00|13194.6|13192.6|13191|13189|13195.1|13193.1|13191|13189|35
1646720050000|2022-03-08 06:14:10|13190.5|13188.5|13191|13189|13192.2|13190.2|13190.5|13188.5|67
1646720060000|2022-03-08 06:14:20|13191.1|13189.1|13190.3|13188.3|13191.8|13189.8|13190.2|13188.2|8
1646720070000|2022-03-08 06:14:30|13190.6|13188.6|13190.5|13188.5|13190.6|13188.6|13187.7|13185.7|35
1646720080000|2022-03-08 06:14:40|13190.7|13188.7|13194.1|13192.1|13194.8|13192.8|13190.5|13188.5|17
1646720090000|2022-03-08 06:14:50|13194|13192|13195.3|13193.3|13196|13194|13193.8|13191.8|11
1646720100000|2022-03-08 06:15:00|13195.2|13193.2|13196.3|13194.3|13196.6|13194.6|13192|13190|44
1646720110000|2022-03-08 06:15:10|13196.5|13194.5|13196.7|13194.7|13197.5|13195.5|13194.8|13192.8|15
1646720120000|2022-03-08 06:15:20|13197.7|13195.7|13198.7|13196.7|13199.1|13197.1|13197.1|13195.1|41
1646720130000|2022-03-08 06:15:30|13198.3|13196.3|13197.6|13195.6|13198.3|13196.3|13197.3|13195.3|5
1646720140000|2022-03-08 06:15:40|13197|13195|13197.1|13195.1|13198|13196|13196.2|13194.2|16
1646720150000|2022-03-08 06:15:50|13197.2|13195.2|13197.3|13195.3|13198.1|13196.1|13196.6|13194.6|18
1646720160000|2022-03-08 06:16:00|13197.5|13195.5|13196|13194|13198.7|13196.7|13191.8|13189.8|34
1646720170000|2022-03-08 06:16:10|13195.8|13193.8|13194.2|13192.2|13195.8|13193.8|13194.2|13192.2|4
1646720180000|2022-03-08 06:16:20|13194.5|13192.5|13194|13192|13195.7|13193.7|13194|13192|3
1646720190000|2022-03-08 06:16:30|13194.1|13192.1|13194.2|13192.2|13194.6|13192.6|13193.7|13191.7|5
1646720200000|2022-03-08 06:16:40|13194.3|13192.3|13195.3|13193.3|13195.5|13193.5|13192.8|13190.8|11
1646720210000|2022-03-08 06:16:50|13195.5|13193.5|13193.5|13191.5|13195.5|13193.5|13193.2|13191.2|11
1646720220000|2022-03-08 06:17:00|13193.7|13191.7|13193.8|13191.8|13193.8|13191.8|13192.6|13190.6|5
1646720230000|2022-03-08 06:17:10|13193.7|13191.7|13193.5|13191.5|13194.2|13192.2|13193.1|13191.1|3
1646720240000|2022-03-08 06:17:20|13193.6|13191.6|13193.2|13191.2|13193.6|13191.6|13192.8|13190.8|0
1646720250000|2022-03-08 06:17:30|13193.1|13191.1|13192.8|13190.8|13194|13192|13192.6|13190.6|11
1646720260000|2022-03-08 06:17:40|13192.7|13190.7|13190.6|13188.6|13192.8|13190.8|13190.6|13188.6|15
1646720270000|2022-03-08 06:17:50|13190.3|13188.3|13188.3|13186.3|13190.6|13188.6|13186|13184|71
1646720280000|2022-03-08 06:18:00|13188.8|13186.8|13188|13186|13191.1|13189.1|13187.5|13185.5|31
1646720290000|2022-03-08 06:18:10|13188.3|13186.3|13190|13188|13191.5|13189.5|13187.8|13185.8|8
1646720300000|2022-03-08 06:18:20|13188.8|13186.8|13182.3|13180.3|13188.8|13186.8|13181|13179|91
1646720310000|2022-03-08 06:18:30|13182.5|13180.5|13182.3|13180.3|13185.5|13183.5|13182|13180|40
1646720320000|2022-03-08 06:18:40|13183.5|13181.5|13180.2|13178.2|13184.5|13182.5|13180.2|13178.2|31
1646720330000|2022-03-08 06:18:50|13180.3|13178.3|13181.8|13179.8|13184.5|13182.5|13180.3|13178.3|40
1646720340000|2022-03-08 06:19:00|13181.7|13179.7|13180.8|13178.8|13183.3|13181.3|13179.6|13177.6|71
1646720350000|2022-03-08 06:19:10|13180.7|13178.7|13180.8|13178.8|13181.8|13179.8|13180.5|13178.5|7
1646720360000|2022-03-08 06:19:20|13181|13179|13179.1|13177.1|13181.3|13179.3|13179.1|13177.1|18
1646720370000|2022-03-08 06:19:30|13179.2|13177.2|13180.7|13178.7|13180.7|13178.7|13178.7|13176.7|43
1646720380000|2022-03-08 06:19:40|13180.8|13178.8|13180.8|13178.8|13181|13179|13179.7|13177.7|33
1646720390000|2022-03-08 06:19:50|13180|13178|13180.2|13178.2|13180.2|13178.2|13179|13177|11
1646720400000|2022-03-08 06:20:00|13180.1|13178.1|13187|13185|13187|13185|13179.6|13177.6|36
1646720410000|2022-03-08 06:20:10|13186.7|13184.7|13183.6|13181.6|13186.7|13184.7|13182.3|13180.3|12
1646720420000|2022-03-08 06:20:20|13183.5|13181.5|13183.6|13181.6|13184|13182|13182.6|13180.6|7
1646720430000|2022-03-08 06:20:30|13182.6|13180.6|13182.8|13180.8|13184.1|13182.1|13181.7|13179.7|14
1646720440000|2022-03-08 06:20:40|13183.1|13181.1|13182.6|13180.6|13183.5|13181.5|13181.8|13179.8|8
1646720450000|2022-03-08 06:20:50|13182.3|13180.3|13180.2|13178.2|13182.6|13180.6|13180.2|13178.2|12
1646720460000|2022-03-08 06:21:00|13180.3|13178.3|13179.5|13177.5|13182|13180|13179.1|13177.1|20
1646720470000|2022-03-08 06:21:10|13179.3|13177.3|13178|13176|13179.8|13177.8|13178|13176|82
1646720480000|2022-03-08 06:21:20|13177.8|13175.8|13179.5|13177.5|13179.6|13177.6|13177.8|13175.8|38
1646720490000|2022-03-08 06:21:30|13178.8|13176.8|13179.1|13177.1|13179.8|13177.8|13178.6|13176.6|30
1646720500000|2022-03-08 06:21:40|13179|13177|13179.1|13177.1|13180.2|13178.2|13178.5|13176.5|66
1646720510000|2022-03-08 06:21:50|13179|13177|13171|13169|13180|13178|13171|13169|196
1646720520000|2022-03-08 06:22:00|13169.8|13167.8|13167|13165|13173.2|13171.2|13166.8|13164.8|68
1646720530000|2022-03-08 06:22:10|13167.1|13165.1|13160.2|13158.2|13167.1|13165.1|13159.5|13157.5|122
1646720540000|2022-03-08 06:22:20|13160.1|13158.1|13161.7|13159.7|13162|13160|13159.7|13157.7|74
1646720550000|2022-03-08 06:22:30|13161.5|13159.5|13162|13160|13162.2|13160.2|13161.3|13159.3|59
1646720560000|2022-03-08 06:22:40|13162.1|13160.1|13162.6|13160.6|13163.3|13161.3|13161.8|13159.8|47
1646720570000|2022-03-08 06:22:50|13162.2|13160.2|13161.8|13159.8|13163.2|13161.2|13161.8|13159.8|24
1646720580000|2022-03-08 06:23:00|13162|13160|13161.3|13159.3|13163.3|13161.3|13161.1|13159.1|40
1646720590000|2022-03-08 06:23:10|13161.2|13159.2|13163.8|13161.8|13163.8|13161.8|13161.1|13159.1|97
1646720600000|2022-03-08 06:23:20|13163.7|13161.7|13166.8|13164.8|13168.1|13166.1|13163.7|13161.7|60
1646720610000|2022-03-08 06:23:30|13164.2|13162.2|13162|13160|13164.2|13162.2|13160|13158|90
1646720620000|2022-03-08 06:23:40|13161|13159|13145.6|13143.6|13161|13159|13140.5|13138.5|321
1646720630000|2022-03-08 06:23:50|13145.5|13143.5|13123.7|13121.7|13145.6|13143.6|13107|13105|390
1646720640000|2022-03-08 06:24:00|13125.1|13123.1|13130.7|13128.7|13132.7|13130.7|13124.7|13122.7|103
1646720650000|2022-03-08 06:24:10|13130.5|13128.5|13120.2|13118.2|13133|13131|13120|13118|112
1646720660000|2022-03-08 06:24:20|13120.1|13118.1|13123.1|13121.1|13124.7|13122.7|13119.7|13117.7|97
1646720670000|2022-03-08 06:24:30|13123|13121|13121.6|13119.6|13123|13121|13120.3|13118.3|57
1646720680000|2022-03-08 06:24:40|13121.1|13119.1|13122.3|13120.3|13122.5|13120.5|13119.5|13117.5|61
1646720690000|2022-03-08 06:24:50|13122.2|13120.2|13117|13115|13129.1|13127.1|13115.2|13113.2|99
1646720700000|2022-03-08 06:25:00|13115.1|13113.1|13150.5|13148.5|13165.3|13163.3|13109.7|13107.7|366
1646720710000|2022-03-08 06:25:10|13149.8|13147.8|13148.3|13146.3|13153|13151|13148|13146|30
1646720720000|2022-03-08 06:25:20|13148.2|13146.2|13149.6|13147.6|13151.1|13149.1|13147.8|13145.8|41
1646720730000|2022-03-08 06:25:30|13151.2|13149.2|13156.3|13154.3|13156.5|13154.5|13149.2|13147.2|47
1646720740000|2022-03-08 06:25:40|13156.5|13154.5|13154.7|13152.7|13157.2|13155.2|13153.5|13151.5|31
1646720750000|2022-03-08 06:25:50|13154.8|13152.8|13154.8|13152.8|13157|13155|13152.8|13150.8|41
1646720760000|2022-03-08 06:26:00|13154.6|13152.6|13152.5|13150.5|13155.1|13153.1|13152.3|13150.3|41
1646720770000|2022-03-08 06:26:10|13151|13149|13152.6|13150.6|13156|13154|13150.7|13148.7|39
1646720780000|2022-03-08 06:26:20|13152.5|13150.5|13146|13144|13152.5|13150.5|13139.5|13137.5|54
1646720790000|2022-03-08 06:26:30|13145.5|13143.5|13142.5|13140.5|13146.6|13144.6|13141.5|13139.5|31
1646720800000|2022-03-08 06:26:40|13141.7|13139.7|13141.3|13139.3|13143.8|13141.8|13140.7|13138.7|31
1646720810000|2022-03-08 06:26:50|13141.6|13139.6|13143.2|13141.2|13143.2|13141.2|13138.7|13136.7|28
1646720820000|2022-03-08 06:27:00|13144.1|13142.1|13145.1|13143.1|13147.2|13145.2|13143.6|13141.6|25
1646720830000|2022-03-08 06:27:10|13144.3|13142.3|13145.1|13143.1|13145.3|13143.3|13143.5|13141.5|6
1646720840000|2022-03-08 06:27:20|13145.2|13143.2|13129.6|13127.6|13145.2|13143.2|13128.1|13126.1|70
1646720850000|2022-03-08 06:27:30|13130.1|13128.1|13136.7|13134.7|13138.3|13136.3|13129|13127|39
1646720860000|2022-03-08 06:27:40|13136.8|13134.8|13136.8|13134.8|13138.6|13136.6|13134.5|13132.5|24
1646720870000|2022-03-08 06:27:50|13136.7|13134.7|13137.1|13135.1|13138.2|13136.2|13135.5|13133.5|6
1646720880000|2022-03-08 06:28:00|13142.3|13140.3|13145|13143|13145|13143|13140.7|13138.7|32
1646720890000|2022-03-08 06:28:10|13144.5|13142.5|13143.8|13141.8|13145.1|13143.1|13142.5|13140.5|22
1646720900000|2022-03-08 06:28:20|13143.2|13141.2|13144.6|13142.6|13145.6|13143.6|13143.2|13141.2|24
1646720910000|2022-03-08 06:28:30|13144.5|13142.5|13139.5|13137.5|13144.6|13142.6|13137.8|13135.8|77
1646720920000|2022-03-08 06:28:40|13139.6|13137.6|13141.7|13139.7|13143|13141|13139.6|13137.6|49
1646720930000|2022-03-08 06:28:50|13141.5|13139.5|13137.7|13135.7|13141.5|13139.5|13133.3|13131.3|89
1646720940000|2022-03-08 06:29:00|13137.6|13135.6|13130.6|13128.6|13137.6|13135.6|13129.3|13127.3|42
1646720950000|2022-03-08 06:29:10|13130.2|13128.2|13128.5|13126.5|13131.6|13129.6|13126.3|13124.3|26
1646720960000|2022-03-08 06:29:20|13128.6|13126.6|13130.7|13128.7|13130.7|13128.7|13124.7|13122.7|49
1646720970000|2022-03-08 06:29:30|13130.8|13128.8|13130.7|13128.7|13130.8|13128.8|13128.6|13126.6|12
1646720980000|2022-03-08 06:29:40|13130.8|13128.8|13128.2|13126.2|13131.2|13129.2|13128.1|13126.1|31
1646720990000|2022-03-08 06:29:50|13127.8|13125.8|13133|13131|13133|13131|13127|13125|28
1646721000000|2022-03-08 06:30:00|13133.8|13131.8|13136|13134|13136.1|13134.1|13132.2|13130.2|38
1646721010000|2022-03-08 06:30:10|13137.1|13135.1|13135.6|13133.6|13139.2|13137.2|13135.5|13133.5|35
1646721020000|2022-03-08 06:30:20|13136.1|13134.1|13136.1|13134.1|13138.1|13136.1|13133.8|13131.8|34
1646721030000|2022-03-08 06:30:30|13136.2|13134.2|13134.6|13132.6|13139.3|13137.3|13134.6|13132.6|60
1646721040000|2022-03-08 06:30:40|13134.5|13132.5|13135.1|13133.1|13135.1|13133.1|13133.8|13131.8|9
1646721050000|2022-03-08 06:30:50|13135|13133|13132.5|13130.5|13135.1|13133.1|13131.6|13129.6|27
1646721060000|2022-03-08 06:31:00|13132.6|13130.6|13130.8|13128.8|13136.8|13134.8|13129.7|13127.7|69
1646721070000|2022-03-08 06:31:10|13131|13129|13124.8|13122.8|13131.6|13129.6|13124.1|13122.1|41
1646721080000|2022-03-08 06:31:20|13125|13123|13125.2|13123.2|13126.5|13124.5|13125|13123|13
1646721090000|2022-03-08 06:31:30|13125.1|13123.1|13125.5|13123.5|13125.5|13123.5|13124.2|13122.2|10
1646721100000|2022-03-08 06:31:40|13126.5|13124.5|13128.1|13126.1|13128.5|13126.5|13125.7|13123.7|20
1646721110000|2022-03-08 06:31:50|13128.2|13126.2|13127|13125|13128.6|13126.6|13125.5|13123.5|48
1646721120000|2022-03-08 06:32:00|13127.8|13125.8|13125.2|13123.2|13127.8|13125.8|13123.2|13121.2|32
1646721130000|2022-03-08 06:32:10|13125.3|13123.3|13122|13120|13125.3|13123.3|13121|13119|44
1646721140000|2022-03-08 06:32:20|13122.1|13120.1|13121.7|13119.7|13123|13121|13121.5|13119.5|23
1646721150000|2022-03-08 06:32:30|13122|13120|13129.3|13127.3|13129.3|13127.3|13121.7|13119.7|31
1646721160000|2022-03-08 06:32:40|13128.5|13126.5|13126.6|13124.6|13128.5|13126.5|13125.7|13123.7|26
1646721170000|2022-03-08 06:32:50|13122.2|13120.2|13121.2|13119.2|13123.2|13121.2|13120.2|13118.2|38
1646721180000|2022-03-08 06:33:00|13121.5|13119.5|13128.2|13126.2|13128.2|13126.2|13121.3|13119.3|24
1646721190000|2022-03-08 06:33:10|13128.1|13126.1|13130.6|13128.6|13130.6|13128.6|13127.2|13125.2|28
1646721200000|2022-03-08 06:33:20|13130.5|13128.5|13128.2|13126.2|13130.8|13128.8|13127|13125|16
1646721210000|2022-03-08 06:33:30|13128.7|13126.7|13118.7|13116.7|13130|13128|13116.8|13114.8|193
1646721220000|2022-03-08 06:33:40|13119|13117|13120.8|13118.8|13121.2|13119.2|13117.6|13115.6|49
1646721230000|2022-03-08 06:33:50|13120.2|13118.2|13126.3|13124.3|13126.3|13124.3|13120.2|13118.2|33
1646721240000|2022-03-08 06:34:00|13126.5|13124.5|13125.1|13123.1|13129.6|13127.6|13124.7|13122.7|32
1646721250000|2022-03-08 06:34:10|13124.3|13122.3|13115.6|13113.6|13127.1|13125.1|13115.5|13113.5|104
1646721260000|2022-03-08 06:34:20|13116.5|13114.5|13113.6|13111.6|13117|13115|13109.8|13107.8|91
1646721270000|2022-03-08 06:34:30|13111.7|13109.7|13115.8|13113.8|13116.8|13114.8|13111.3|13109.3|43
1646721280000|2022-03-08 06:34:40|13115.7|13113.7|13117.3|13115.3|13117.5|13115.5|13112.1|13110.1|19
1646721290000|2022-03-08 06:34:50|13117.5|13115.5|13117.1|13115.1|13117.5|13115.5|13116|13114|13
1646721300000|2022-03-08 06:35:00|13117.2|13115.2|13112.7|13110.7|13117.2|13115.2|13112.1|13110.1|23
1646721310000|2022-03-08 06:35:10|13112.8|13110.8|13111.2|13109.2|13113|13111|13111.2|13109.2|10
1646721320000|2022-03-08 06:35:20|13112|13110|13114.8|13112.8|13117.2|13115.2|13112|13110|40
1646721330000|2022-03-08 06:35:30|13114|13112|13115.6|13113.6|13116.1|13114.1|13114|13112|10
1646721340000|2022-03-08 06:35:40|13115.3|13113.3|13117.5|13115.5|13117.5|13115.5|13115.2|13113.2|15
1646721350000|2022-03-08 06:35:50|13117.6|13115.6|13118.2|13116.2|13119.2|13117.2|13116.8|13114.8|96
1646721360000|2022-03-08 06:36:00|13117.7|13115.7|13121.5|13119.5|13122.6|13120.6|13117.3|13115.3|19
1646721370000|2022-03-08 06:36:10|13120.6|13118.6|13119.1|13117.1|13122.7|13120.7|13112.7|13110.7|155
1646721380000|2022-03-08 06:36:20|13117.3|13115.3|13121.5|13119.5|13121.5|13119.5|13117.1|13115.1|16
1646721390000|2022-03-08 06:36:30|13122|13120|13119.3|13117.3|13122.2|13120.2|13115.5|13113.5|53
1646721400000|2022-03-08 06:36:40|13119.5|13117.5|13123.1|13121.1|13123.5|13121.5|13119.2|13117.2|18
1646721410000|2022-03-08 06:36:50|13123|13121|13121.2|13119.2|13124.2|13122.2|13118.8|13116.8|63
1646721420000|2022-03-08 06:37:00|13121.5|13119.5|13119.2|13117.2|13121.7|13119.7|13119.1|13117.1|25
1646721430000|2022-03-08 06:37:10|13118.8|13116.8|13119.2|13117.2|13119.7|13117.7|13118.2|13116.2|14
1646721440000|2022-03-08 06:37:20|13119.5|13117.5|13118.3|13116.3|13120.1|13118.1|13117.8|13115.8|22
1646721450000|2022-03-08 06:37:30|13118.2|13116.2|13118.7|13116.7|13118.7|13116.7|13117.8|13115.8|13
1646721460000|2022-03-08 06:37:40|13119|13117|13119.2|13117.2|13119.8|13117.8|13118.5|13116.5|12
1646721470000|2022-03-08 06:37:50|13118.2|13116.2|13120.3|13118.3|13120.3|13118.3|13117.6|13115.6|17
1646721480000|2022-03-08 06:38:00|13120.2|13118.2|13121.6|13119.6|13121.6|13119.6|13120.2|13118.2|4
1646721490000|2022-03-08 06:38:10|13121.8|13119.8|13121.7|13119.7|13122.2|13120.2|13120.8|13118.8|4
1646721500000|2022-03-08 06:38:20|13121.2|13119.2|13120.7|13118.7|13121.8|13119.8|13120.7|13118.7|13
1646721510000|2022-03-08 06:38:30|13120.3|13118.3|13121.1|13119.1|13121.6|13119.6|13119.1|13117.1|13
1646721520000|2022-03-08 06:38:40|13121.2|13119.2|13124.6|13122.6|13124.6|13122.6|13121.1|13119.1|17
1646721530000|2022-03-08 06:38:50|13124.7|13122.7|13126.1|13124.1|13126.1|13124.1|13124.1|13122.1|26
1646721540000|2022-03-08 06:39:00|13126|13124|13126.1|13124.1|13126.2|13124.2|13125.5|13123.5|30
1646721550000|2022-03-08 06:39:10|13126.6|13124.6|13127.1|13125.1|13127.5|13125.5|13126|13124|23
1646721560000|2022-03-08 06:39:20|13127.2|13125.2|13127.7|13125.7|13128.5|13126.5|13127.1|13125.1|23
1646721570000|2022-03-08 06:39:30|13127.8|13125.8|13128.1|13126.1|13129.3|13127.3|13127.5|13125.5|18
1646721580000|2022-03-08 06:39:40|13127.7|13125.7|13124.7|13122.7|13128.6|13126.6|13124.7|13122.7|10
1646721590000|2022-03-08 06:39:50|13124.8|13122.8|13126.7|13124.7|13127.3|13125.3|13124.8|13122.8|11
1646721600000|2022-03-08 06:40:00|13126.8|13124.8|13126.2|13124.2|13127.7|13125.7|13125.7|13123.7|10
1646721610000|2022-03-08 06:40:10|13125.7|13123.7|13123.8|13121.8|13125.7|13123.7|13123.8|13121.8|13
1646721620000|2022-03-08 06:40:20|13123.7|13121.7|13120.2|13118.2|13123.7|13121.7|13119.7|13117.7|27
1646721630000|2022-03-08 06:40:30|13120.7|13118.7|13122.3|13120.3|13122.6|13120.6|13120.5|13118.5|9
1646721640000|2022-03-08 06:40:40|13122.5|13120.5|13123.3|13121.3|13123.3|13121.3|13122.3|13120.3|11
1646721650000|2022-03-08 06:40:50|13123.5|13121.5|13122|13120|13124|13122|13122|13120|9
1646721660000|2022-03-08 06:41:00|13122.1|13120.1|13121.3|13119.3|13122.8|13120.8|13120.3|13118.3|11
1646721670000|2022-03-08 06:41:10|13121.5|13119.5|13122.3|13120.3|13122.7|13120.7|13121.3|13119.3|11
1646721680000|2022-03-08 06:41:20|13122.2|13120.2|13126.3|13124.3|13126.3|13124.3|13122.1|13120.1|8
1646721690000|2022-03-08 06:41:30|13127.1|13125.1|13132.3|13130.3|13133.3|13131.3|13127.1|13125.1|91
1646721700000|2022-03-08 06:41:40|13132.5|13130.5|13131.3|13129.3|13133.1|13131.1|13129.8|13127.8|33
1646721710000|2022-03-08 06:41:50|13131.5|13129.5|13132.5|13130.5|13132.7|13130.7|13130.6|13128.6|28
1646721720000|2022-03-08 06:42:00|13132.7|13130.7|13133.2|13131.2|13133.7|13131.7|13130|13128|15
1646721730000|2022-03-08 06:42:10|13133.1|13131.1|13131.5|13129.5|13134|13132|13131.5|13129.5|32
1646721740000|2022-03-08 06:42:20|13131.6|13129.6|13132|13130|13132|13130|13131.1|13129.1|15
1646721750000|2022-03-08 06:42:30|13131.8|13129.8|13130.7|13128.7|13131.8|13129.8|13130.3|13128.3|5
1646721760000|2022-03-08 06:42:40|13131.1|13129.1|13128.7|13126.7|13131.1|13129.1|13128.1|13126.1|14
1646721770000|2022-03-08 06:42:50|13128.3|13126.3|13130|13128|13130.1|13128.1|13127.8|13125.8|4
1646721780000|2022-03-08 06:43:00|13129.8|13127.8|13129|13127|13130.2|13128.2|13129|13127|1
1646721790000|2022-03-08 06:43:10|13129.1|13127.1|13127.3|13125.3|13130.7|13128.7|13127.3|13125.3|7
1646721800000|2022-03-08 06:43:20|13127.2|13125.2|13127.2|13125.2|13127.3|13125.3|13126.3|13124.3|10
1646721810000|2022-03-08 06:43:30|13127.5|13125.5|13131|13129|13131.2|13129.2|13127.5|13125.5|13
1646721820000|2022-03-08 06:43:40|13131.1|13129.1|13129.5|13127.5|13131.7|13129.7|13129.5|13127.5|10
1646721830000|2022-03-08 06:43:50|13129.6|13127.6|13130.3|13128.3|13131.3|13129.3|13129.6|13127.6|7
1646721840000|2022-03-08 06:44:00|13130.5|13128.5|13131.1|13129.1|13131.1|13129.1|13128.6|13126.6|11
1646721850000|2022-03-08 06:44:10|13131.2|13129.2|13131.5|13129.5|13132|13130|13130.8|13128.8|74
1646721860000|2022-03-08 06:44:20|13131.6|13129.6|13135|13133|13135.6|13133.6|13128.7|13126.7|33
1646721870000|2022-03-08 06:44:30|13135.1|13133.1|13135|13133|13136.7|13134.7|13133.6|13131.6|33
1646721880000|2022-03-08 06:44:40|13134.8|13132.8|13134.5|13132.5|13135.5|13133.5|13134.1|13132.1|12
1646721890000|2022-03-08 06:44:50|13135.2|13133.2|13135.5|13133.5|13137.3|13135.3|13134.6|13132.6|36
1646721900000|2022-03-08 06:45:00|13135.6|13133.6|13137.5|13135.5|13137.5|13135.5|13134.7|13132.7|20
1646721910000|2022-03-08 06:45:10|13137.3|13135.3|13138|13136|13138|13136|13137.2|13135.2|10
1646721920000|2022-03-08 06:45:20|13138.5|13136.5|13139.2|13137.2|13139.6|13137.6|13137.2|13135.2|33
1646721930000|2022-03-08 06:45:30|13139.5|13137.5|13138.7|13136.7|13140.2|13138.2|13137.1|13135.1|36
1646721940000|2022-03-08 06:45:40|13139|13137|13133.6|13131.6|13139.2|13137.2|13133.2|13131.2|65
1646721950000|2022-03-08 06:45:50|13133.1|13131.1|13130|13128|13133.1|13131.1|13127.6|13125.6|100
1646721960000|2022-03-08 06:46:00|13130.2|13128.2|13127.1|13125.1|13131.6|13129.6|13126.3|13124.3|75
1646721970000|2022-03-08 06:46:10|13126.7|13124.7|13129.6|13127.6|13129.7|13127.7|13126.2|13124.2|18
1646721980000|2022-03-08 06:46:20|13130.6|13128.6|13129.7|13127.7|13130.6|13128.6|13127.7|13125.7|6
1646721990000|2022-03-08 06:46:30|13129.8|13127.8|13128.3|13126.3|13134.1|13132.1|13128.2|13126.2|33
1646722000000|2022-03-08 06:46:40|13128.6|13126.6|13126.1|13124.1|13128.8|13126.8|13126.1|13124.1|18
1646722010000|2022-03-08 06:46:50|13126.6|13124.6|13126.3|13124.3|13129.2|13127.2|13125.8|13123.8|18
1646722020000|2022-03-08 06:47:00|13126.2|13124.2|13124.7|13122.7|13128.7|13126.7|13124.3|13122.3|18
1646722030000|2022-03-08 06:47:10|13124.6|13122.6|13136|13134|13136|13134|13124.5|13122.5|55
1646722040000|2022-03-08 06:47:20|13136.1|13134.1|13133.5|13131.5|13136.3|13134.3|13133.5|13131.5|16
1646722050000|2022-03-08 06:47:30|13133.8|13131.8|13133.3|13131.3|13135.3|13133.3|13132.3|13130.3|19
1646722060000|2022-03-08 06:47:40|13133.7|13131.7|13133.6|13131.6|13134.2|13132.2|13133.3|13131.3|4
1646722070000|2022-03-08 06:47:50|13133.7|13131.7|13134.6|13132.6|13134.6|13132.6|13133.7|13131.7|9
1646722080000|2022-03-08 06:48:00|13134.7|13132.7|13135.5|13133.5|13135.6|13133.6|13134.6|13132.6|8
1646722090000|2022-03-08 06:48:10|13135.6|13133.6|13135.3|13133.3|13136.1|13134.1|13134.8|13132.8|5
1646722100000|2022-03-08 06:48:20|13135.6|13133.6|13136.1|13134.1|13137.6|13135.6|13135.2|13133.2|46
1646722110000|2022-03-08 06:48:30|13136.2|13134.2|13136.6|13134.6|13136.6|13134.6|13135.6|13133.6|4
1646722120000|2022-03-08 06:48:40|13136.3|13134.3|13137.8|13135.8|13138|13136|13136.3|13134.3|9
1646722130000|2022-03-08 06:48:50|13138|13136|13138|13136|13138.2|13136.2|13136.1|13134.1|5
1646722140000|2022-03-08 06:49:00|13138.1|13136.1|13139.1|13137.1|13139.1|13137.1|13137.1|13135.1|13
1646722150000|2022-03-08 06:49:10|13139.2|13137.2|13139.1|13137.1|13139.3|13137.3|13138.5|13136.5|5
1646722160000|2022-03-08 06:49:20|13139.8|13137.8|13139.7|13137.7|13140.5|13138.5|13139|13137|25
1646722170000|2022-03-08 06:49:30|13139.6|13137.6|13139.7|13137.7|13140.5|13138.5|13139|13137|8
1646722180000|2022-03-08 06:49:40|13139.1|13137.1|13139.7|13137.7|13140.2|13138.2|13138.8|13136.8|5
1646722190000|2022-03-08 06:49:50|13139.8|13137.8|13138.8|13136.8|13140.7|13138.7|13138.6|13136.6|23
1646722200000|2022-03-08 06:50:00|13139|13137|13136.5|13134.5|13139|13137|13136.1|13134.1|50
1646722210000|2022-03-08 06:50:10|13136.3|13134.3|13135.8|13133.8|13136.3|13134.3|13135.5|13133.5|7
1646722220000|2022-03-08 06:50:20|13136|13134|13142.3|13140.3|13145|13143|13136|13134|48
1646722230000|2022-03-08 06:50:30|13142.2|13140.2|13145.7|13143.7|13145.8|13143.8|13141.6|13139.6|17
1646722240000|2022-03-08 06:50:40|13146.1|13144.1|13146.3|13144.3|13147.2|13145.2|13146|13144|29
1646722250000|2022-03-08 06:50:50|13146.5|13144.5|13146|13144|13147.2|13145.2|13143.6|13141.6|27
1646722260000|2022-03-08 06:51:00|13145.5|13143.5|13147.8|13145.8|13148.7|13146.7|13145.5|13143.5|53
1646722270000|2022-03-08 06:51:10|13148|13146|13153.3|13151.3|13153.3|13151.3|13148|13146|35
1646722280000|2022-03-08 06:51:20|13153.6|13151.6|13153.3|13151.3|13153.8|13151.8|13151.7|13149.7|33
1646722290000|2022-03-08 06:51:30|13153.2|13151.2|13153|13151|13153.7|13151.7|13151.8|13149.8|35
1646722300000|2022-03-08 06:51:40|13153.1|13151.1|13150.6|13148.6|13153.1|13151.1|13148.3|13146.3|14
1646722310000|2022-03-08 06:51:50|13150.8|13148.8|13150.3|13148.3|13150.8|13148.8|13150|13148|10
1646722320000|2022-03-08 06:52:00|13150.7|13148.7|13151.6|13149.6|13153|13151|13150.1|13148.1|19
1646722330000|2022-03-08 06:52:10|13151.5|13149.5|13151.5|13149.5|13152.2|13150.2|13151.1|13149.1|7
1646722340000|2022-03-08 06:52:20|13151.2|13149.2|13149.6|13147.6|13151.2|13149.2|13149.6|13147.6|6
1646722350000|2022-03-08 06:52:30|13149.8|13147.8|13147.6|13145.6|13150.3|13148.3|13147.5|13145.5|30
1646722360000|2022-03-08 06:52:40|13146.6|13144.6|13147.3|13145.3|13147.8|13145.8|13146.1|13144.1|6
1646722370000|2022-03-08 06:52:50|13147.8|13145.8|13148.3|13146.3|13148.3|13146.3|13147.2|13145.2|5
1646722380000|2022-03-08 06:53:00|13148.5|13146.5|13150.8|13148.8|13151|13149|13148.5|13146.5|3
1646722390000|2022-03-08 06:53:10|13151.8|13149.8|13153.7|13151.7|13153.7|13151.7|13151.5|13149.5|15
1646722400000|2022-03-08 06:53:20|13153.6|13151.6|13153.3|13151.3|13154|13152|13152.7|13150.7|10
1646722410000|2022-03-08 06:53:30|13153.1|13151.1|13153|13151|13154.8|13152.8|13152.5|13150.5|37
1646722420000|2022-03-08 06:53:40|13153.1|13151.1|13152.8|13150.8|13154.1|13152.1|13152.8|13150.8|23
1646722430000|2022-03-08 06:53:50|13152.7|13150.7|13152.2|13150.2|13152.7|13150.7|13151|13149|10
1646722440000|2022-03-08 06:54:00|13151.2|13149.2|13151.8|13149.8|13153.1|13151.1|13150.1|13148.1|21
1646722450000|2022-03-08 06:54:10|13151|13149|13155.1|13153.1|13155.1|13153.1|13151|13149|33
1646722460000|2022-03-08 06:54:20|13154.3|13152.3|13153.6|13151.6|13155.7|13153.7|13153.6|13151.6|61
1646722470000|2022-03-08 06:54:30|13152.8|13150.8|13154|13152|13154.1|13152.1|13152.8|13150.8|9
1646722480000|2022-03-08 06:54:40|13154.1|13152.1|13151.3|13149.3|13154.1|13152.1|13151.3|13149.3|22
1646722490000|2022-03-08 06:54:50|13151.2|13149.2|13151.8|13149.8|13152.8|13150.8|13151.2|13149.2|16
1646722500000|2022-03-08 06:55:00|13151.7|13149.7|13155.1|13153.1|13155.5|13153.5|13150.8|13148.8|12
1646722510000|2022-03-08 06:55:10|13155|13153|13157.7|13155.7|13158.7|13156.7|13155|13153|37
1646722520000|2022-03-08 06:55:20|13158|13156|13158|13156|13159.7|13157.7|13157.2|13155.2|42
1646722530000|2022-03-08 06:55:30|13157.8|13155.8|13159|13157|13159.2|13157.2|13157.8|13155.8|26
1646722540000|2022-03-08 06:55:40|13159.5|13157.5|13155.8|13153.8|13159.5|13157.5|13155.1|13153.1|44
1646722550000|2022-03-08 06:55:50|13156|13154|13163.6|13161.6|13165.3|13163.3|13154.2|13152.2|49
1646722560000|2022-03-08 06:56:00|13164.8|13162.8|13156.5|13154.5|13164.8|13162.8|13154.6|13152.6|57
1646722570000|2022-03-08 06:56:10|13156.3|13154.3|13157.1|13155.1|13158.3|13156.3|13156.2|13154.2|8
1646722580000|2022-03-08 06:56:20|13157.2|13155.2|13157|13155|13157.3|13155.3|13155.7|13153.7|12
1646722590000|2022-03-08 06:56:30|13157.1|13155.1|13160.6|13158.6|13161.5|13159.5|13153.7|13151.7|23
1646722600000|2022-03-08 06:56:40|13160.5|13158.5|13157.8|13155.8|13160.6|13158.6|13156.1|13154.1|6
1646722610000|2022-03-08 06:56:50|13158.5|13156.5|13160.2|13158.2|13161.1|13159.1|13157.3|13155.3|8
1646722620000|2022-03-08 06:57:00|13160.1|13158.1|13163.6|13161.6|13163.6|13161.6|13160.1|13158.1|14
1646722630000|2022-03-08 06:57:10|13164.3|13162.3|13164.6|13162.6|13164.8|13162.8|13161.7|13159.7|29
1646722640000|2022-03-08 06:57:20|13164.8|13162.8|13165.3|13163.3|13168.3|13166.3|13164.8|13162.8|37
1646722650000|2022-03-08 06:57:30|13166.2|13164.2|13166.6|13164.6|13166.7|13164.7|13164.8|13162.8|25
1646722660000|2022-03-08 06:57:40|13166.5|13164.5|13165.1|13163.1|13166.6|13164.6|13165.1|13163.1|20
1646722670000|2022-03-08 06:57:50|13164.8|13162.8|13162.8|13160.8|13165.5|13163.5|13161.2|13159.2|12
1646722680000|2022-03-08 06:58:00|13162.7|13160.7|13166|13164|13166.2|13164.2|13160.3|13158.3|32
1646722690000|2022-03-08 06:58:10|13166.1|13164.1|13168.3|13166.3|13169.3|13167.3|13165.5|13163.5|31
1646722700000|2022-03-08 06:58:20|13167.2|13165.2|13169.5|13167.5|13171|13169|13167.2|13165.2|29
1646722710000|2022-03-08 06:58:30|13168.7|13166.7|13170.7|13168.7|13171.2|13169.2|13167.7|13165.7|19
1646722720000|2022-03-08 06:58:40|13170.6|13168.6|13170.3|13168.3|13171.1|13169.1|13169.3|13167.3|15
1646722730000|2022-03-08 06:58:50|13170.1|13168.1|13169.5|13167.5|13171|13169|13169|13167|10
1646722740000|2022-03-08 06:59:00|13170.1|13168.1|13165.8|13163.8|13170.1|13168.1|13165.8|13163.8|28
1646722750000|2022-03-08 06:59:10|13165.7|13163.7|13160.2|13158.2|13165.7|13163.7|13160.2|13158.2|23
1646722760000|2022-03-08 06:59:20|13160.8|13158.8|13156.1|13154.1|13160.8|13158.8|13156.1|13154.1|88
1646722770000|2022-03-08 06:59:30|13156|13154|13157|13155|13158.2|13156.2|13153.8|13151.8|47
1646722780000|2022-03-08 06:59:40|13156.7|13154.7|13155.7|13153.7|13157.5|13155.5|13153.3|13151.3|44
1646722790000|2022-03-08 06:59:50|13155.6|13153.6|13157.7|13155.7|13157.8|13155.8|13155.5|13153.5|9
1646722800000|2022-03-08 07:00:00|13157.8|13155.8|13159|13157|13160.8|13158.8|13156.5|13154.5|32
1646722810000|2022-03-08 07:00:10|13158.8|13156.8|13152.5|13150.5|13158.8|13156.8|13152.5|13150.5|50
1646722820000|2022-03-08 07:00:20|13152|13150|13146.3|13144.3|13153|13151|13146.3|13144.3|74
1646722830000|2022-03-08 07:00:30|13146.7|13144.7|13147.5|13145.5|13148.3|13146.3|13143.6|13141.6|41
1646722840000|2022-03-08 07:00:40|13147.6|13145.6|13146.7|13144.7|13150.8|13148.8|13146.7|13144.7|30
1646722850000|2022-03-08 07:00:50|13146.6|13144.6|13144.6|13142.6|13147.2|13145.2|13143.1|13141.1|83
1646722860000|2022-03-08 07:01:00|13144.5|13142.5|13146.6|13144.6|13151.2|13149.2|13144.5|13142.5|86
1646722870000|2022-03-08 07:01:10|13146.7|13144.7|13153.7|13151.7|13153.8|13151.8|13146.7|13144.7|19
1646722880000|2022-03-08 07:01:20|13153.6|13151.6|13155|13153|13155.5|13153.5|13152.7|13150.7|31
1646722890000|2022-03-08 07:01:30|13154.7|13152.7|13155.5|13153.5|13156.7|13154.7|13153|13151|47
1646722900000|2022-03-08 07:01:40|13155.6|13153.6|13154.5|13152.5|13156.7|13154.7|13154.2|13152.2|40
1646722910000|2022-03-08 07:01:50|13154.6|13152.6|13154.8|13152.8|13155.1|13153.1|13150.6|13148.6|78
1646722920000|2022-03-08 07:02:00|13154.6|13152.6|13146.8|13144.8|13154.7|13152.7|13143|13141|51
1646722930000|2022-03-08 07:02:10|13147|13145|13143.8|13141.8|13149.1|13147.1|13143.1|13141.1|24
1646722940000|2022-03-08 07:02:20|13144.6|13142.6|13143.3|13141.3|13145.5|13143.5|13143.3|13141.3|6
1646722950000|2022-03-08 07:02:30|13143.2|13141.2|13141|13139|13143.5|13141.5|13136.7|13134.7|56
1646722960000|2022-03-08 07:02:40|13141.5|13139.5|13145.1|13143.1|13145.1|13143.1|13141.3|13139.3|29
1646722970000|2022-03-08 07:02:50|13144.1|13142.1|13142.8|13140.8|13144.6|13142.6|13142|13140|17
1646722980000|2022-03-08 07:03:00|13142.1|13140.1|13140.6|13138.6|13144.6|13142.6|13140.6|13138.6|21
1646722990000|2022-03-08 07:03:10|13140.2|13138.2|13140.6|13138.6|13140.8|13138.8|13139.3|13137.3|35
1646723000000|2022-03-08 07:03:20|13140.7|13138.7|13146.8|13144.8|13149.2|13147.2|13140.7|13138.7|34
1646723010000|2022-03-08 07:03:30|13146.6|13144.6|13148.8|13146.8|13150.1|13148.1|13146.6|13144.6|11
1646723020000|2022-03-08 07:03:40|13149.1|13147.1|13149.6|13147.6|13150.8|13148.8|13149|13147|25
1646723030000|2022-03-08 07:03:50|13150|13148|13145.1|13143.1|13150.3|13148.3|13145|13143|12
1646723040000|2022-03-08 07:04:00|13146|13144|13145.1|13143.1|13147.3|13145.3|13145.1|13143.1|11
1646723050000|2022-03-08 07:04:10|13145.2|13143.2|13142.6|13140.6|13145.6|13143.6|13142|13140|9
1646723060000|2022-03-08 07:04:20|13142.8|13140.8|13140.3|13138.3|13143.8|13141.8|13140.3|13138.3|32
1646723070000|2022-03-08 07:04:30|13140.8|13138.8|13142|13140|13142|13140|13138.8|13136.8|26
1646723080000|2022-03-08 07:04:40|13141.2|13139.2|13148|13146|13148|13146|13141.2|13139.2|8
1646723090000|2022-03-08 07:04:50|13147.2|13145.2|13141.8|13139.8|13147.3|13145.3|13141.1|13139.1|32
1646723100000|2022-03-08 07:05:00|13142|13140|13141.3|13139.3|13144.5|13142.5|13141.3|13139.3|9
1646723110000|2022-03-08 07:05:10|13140.5|13138.5|13143.5|13141.5|13143.8|13141.8|13140.5|13138.5|12
1646723120000|2022-03-08 07:05:20|13143.6|13141.6|13143.5|13141.5|13143.6|13141.6|13142.6|13140.6|5
1646723130000|2022-03-08 07:05:30|13143.6|13141.6|13145.1|13143.1|13145.3|13143.3|13143.3|13141.3|11
1646723140000|2022-03-08 07:05:40|13145.7|13143.7|13149.8|13147.8|13149.8|13147.8|13145.7|13143.7|30
1646723150000|2022-03-08 07:05:50|13150|13148|13150.5|13148.5|13151.7|13149.7|13149.7|13147.7|15
1646723160000|2022-03-08 07:06:00|13150.6|13148.6|13148.8|13146.8|13151.1|13149.1|13148.8|13146.8|18
1646723170000|2022-03-08 07:06:10|13148.7|13146.7|13149.5|13147.5|13151.1|13149.1|13148.1|13146.1|13
1646723180000|2022-03-08 07:06:20|13149.3|13147.3|13150.3|13148.3|13150.6|13148.6|13149.1|13147.1|7
1646723190000|2022-03-08 07:06:30|13150.5|13148.5|13146|13144|13150.6|13148.6|13146|13144|14
1646723200000|2022-03-08 07:06:40|13145.8|13143.8|13145.8|13143.8|13147|13145|13143.2|13141.2|35
1646723210000|2022-03-08 07:06:50|13145.2|13143.2|13142.3|13140.3|13145.2|13143.2|13141|13139|13
1646723220000|2022-03-08 07:07:00|13142.2|13140.2|13140.3|13138.3|13142.8|13140.8|13140.3|13138.3|28
1646723230000|2022-03-08 07:07:10|13140.1|13138.1|13139.3|13137.3|13142.2|13140.2|13139.3|13137.3|26
1646723240000|2022-03-08 07:07:20|13138.8|13136.8|13137|13135|13138.8|13136.8|13133.5|13131.5|40
1646723250000|2022-03-08 07:07:30|13135.3|13133.3|13135.8|13133.8|13136.2|13134.2|13134.6|13132.6|32
1646723260000|2022-03-08 07:07:40|13135.7|13133.7|13137.8|13135.8|13139.1|13137.1|13135.7|13133.7|11
1646723270000|2022-03-08 07:07:50|13137.7|13135.7|13135.1|13133.1|13138.3|13136.3|13134.3|13132.3|12
1646723280000|2022-03-08 07:08:00|13135|13133|13139.3|13137.3|13140.7|13138.7|13135|13133|17
1646723290000|2022-03-08 07:08:10|13138.6|13136.6|13141.8|13139.8|13142|13140|13138.6|13136.6|19
1646723300000|2022-03-08 07:08:20|13141.7|13139.7|13147.2|13145.2|13147.2|13145.2|13139.1|13137.1|70
1646723310000|2022-03-08 07:08:30|13147.6|13145.6|13149.6|13147.6|13150.1|13148.1|13147.1|13145.1|22
1646723320000|2022-03-08 07:08:40|13149.7|13147.7|13150.2|13148.2|13150.3|13148.3|13149.6|13147.6|7
1646723330000|2022-03-08 07:08:50|13150.1|13148.1|13147.1|13145.1|13150.1|13148.1|13146.2|13144.2|17
1646723340000|2022-03-08 07:09:00|13147.5|13145.5|13150.1|13148.1|13150.2|13148.2|13147.5|13145.5|4
1646723350000|2022-03-08 07:09:10|13150.2|13148.2|13151.1|13149.1|13151.1|13149.1|13149.8|13147.8|11
1646723360000|2022-03-08 07:09:20|13153.1|13151.1|13153.7|13151.7|13154.3|13152.3|13151.8|13149.8|16
1646723370000|2022-03-08 07:09:30|13153.8|13151.8|13152|13150|13154.8|13152.8|13151.8|13149.8|8
1646723380000|2022-03-08 07:09:40|13152.1|13150.1|13149|13147|13152.2|13150.2|13148.8|13146.8|11
1646723390000|2022-03-08 07:09:50|13146.2|13144.2|13142|13140|13146.2|13144.2|13141.1|13139.1|28
1646723400000|2022-03-08 07:10:00|13141.8|13139.8|13138.7|13136.7|13141.8|13139.8|13137.8|13135.8|32
1646723410000|2022-03-08 07:10:10|13138.6|13136.6|13140.6|13138.6|13140.6|13138.6|13138|13136|15
1646723420000|2022-03-08 07:10:20|13140.7|13138.7|13136.5|13134.5|13141.1|13139.1|13135.6|13133.6|19
1646723430000|2022-03-08 07:10:30|13136.2|13134.2|13134.7|13132.7|13136.2|13134.2|13132|13130|57
1646723440000|2022-03-08 07:10:40|13134.8|13132.8|13137.1|13135.1|13144.3|13142.3|13133.7|13131.7|64
1646723450000|2022-03-08 07:10:50|13137|13135|13133.5|13131.5|13138.6|13136.6|13133.3|13131.3|16
1646723460000|2022-03-08 07:11:00|13133.8|13131.8|13133.5|13131.5|13135.1|13133.1|13133.2|13131.2|22
1646723470000|2022-03-08 07:11:10|13133.3|13131.3|13129.3|13127.3|13133.3|13131.3|13127.8|13125.8|35
1646723480000|2022-03-08 07:11:20|13129.5|13127.5|13129.2|13127.2|13132|13130|13129.1|13127.1|33
1646723490000|2022-03-08 07:11:30|13129|13127|13127.2|13125.2|13129.3|13127.3|13126.6|13124.6|30
1646723500000|2022-03-08 07:11:40|13127.3|13125.3|13130.8|13128.8|13133.8|13131.8|13127.3|13125.3|36
1646723510000|2022-03-08 07:11:50|13130.7|13128.7|13130.2|13128.2|13131.5|13129.5|13125.8|13123.8|56
1646723520000|2022-03-08 07:12:00|13130.3|13128.3|13134.3|13132.3|13134.5|13132.5|13129.7|13127.7|18
1646723530000|2022-03-08 07:12:10|13134.2|13132.2|13136.5|13134.5|13136.7|13134.7|13133.7|13131.7|34
1646723540000|2022-03-08 07:12:20|13136.6|13134.6|13135.8|13133.8|13136.6|13134.6|13133.8|13131.8|31
1646723550000|2022-03-08 07:12:30|13135.7|13133.7|13134|13132|13136.6|13134.6|13133|13131|19
1646723560000|2022-03-08 07:12:40|13134.2|13132.2|13131.7|13129.7|13135.6|13133.6|13131.6|13129.6|19
1646723570000|2022-03-08 07:12:50|13131.6|13129.6|13129.8|13127.8|13132|13130|13128.8|13126.8|8
1646723580000|2022-03-08 07:13:00|13129.5|13127.5|13129.8|13127.8|13130.2|13128.2|13127.5|13125.5|17
1646723590000|2022-03-08 07:13:10|13129.7|13127.7|13128.3|13126.3|13129.7|13127.7|13127.2|13125.2|12
1646723600000|2022-03-08 07:13:20|13128.2|13126.2|13127.8|13125.8|13130|13128|13127.2|13125.2|22
1646723610000|2022-03-08 07:13:30|13127.1|13125.1|13128.6|13126.6|13128.7|13126.7|13127.1|13125.1|11
1646723620000|2022-03-08 07:13:40|13127.5|13125.5|13121.6|13119.6|13127.5|13125.5|13120.3|13118.3|75
1646723630000|2022-03-08 07:13:50|13121.8|13119.8|13123.1|13121.1|13125.2|13123.2|13121.6|13119.6|28
1646723640000|2022-03-08 07:14:00|13122.6|13120.6|13120.2|13118.2|13123.3|13121.3|13119.8|13117.8|44
1646723650000|2022-03-08 07:14:10|13120|13118|13118.6|13116.6|13120.5|13118.5|13118.3|13116.3|77
1646723660000|2022-03-08 07:14:20|13118.5|13116.5|13121.1|13119.1|13121.1|13119.1|13118.5|13116.5|21
1646723670000|2022-03-08 07:14:30|13121.2|13119.2|13122.2|13120.2|13123.6|13121.6|13120.8|13118.8|36
1646723680000|2022-03-08 07:14:40|13122|13120|13123.7|13121.7|13125.2|13123.2|13121.7|13119.7|15
1646723690000|2022-03-08 07:14:50|13123.8|13121.8|13121.8|13119.8|13125.1|13123.1|13121.8|13119.8|23
1646723700000|2022-03-08 07:15:00|13120.6|13118.6|13123.6|13121.6|13123.6|13121.6|13119.5|13117.5|21
1646723710000|2022-03-08 07:15:10|13124.3|13122.3|13119.7|13117.7|13124.3|13122.3|13119.1|13117.1|62
1646723720000|2022-03-08 07:15:20|13119.6|13117.6|13119.7|13117.7|13122.3|13120.3|13119.6|13117.6|27
1646723730000|2022-03-08 07:15:30|13119.2|13117.2|13120.8|13118.8|13121.2|13119.2|13117.7|13115.7|52
1646723740000|2022-03-08 07:15:40|13120.2|13118.2|13118.1|13116.1|13120.2|13118.2|13117|13115|82
1646723750000|2022-03-08 07:15:50|13117|13115|13116.8|13114.8|13117.2|13115.2|13115.2|13113.2|46
1646723760000|2022-03-08 07:16:00|13117|13115|13114.5|13112.5|13117|13115|13113.8|13111.8|56
1646723770000|2022-03-08 07:16:10|13114.3|13112.3|13115.6|13113.6|13115.6|13113.6|13113.3|13111.3|35
1646723780000|2022-03-08 07:16:20|13116.3|13114.3|13121.5|13119.5|13121.8|13119.8|13116.3|13114.3|54
1646723790000|2022-03-08 07:16:30|13120.8|13118.8|13130.2|13128.2|13130.6|13128.6|13120.7|13118.7|114
1646723800000|2022-03-08 07:16:40|13130.3|13128.3|13133.3|13131.3|13134|13132|13129.5|13127.5|48
1646723810000|2022-03-08 07:16:50|13133.6|13131.6|13136.1|13134.1|13136.1|13134.1|13133.3|13131.3|19
1646723820000|2022-03-08 07:17:00|13135.3|13133.3|13133.1|13131.1|13136.6|13134.6|13132.8|13130.8|36
1646723830000|2022-03-08 07:17:10|13133.2|13131.2|13134.7|13132.7|13136.3|13134.3|13132.3|13130.3|21
1646723840000|2022-03-08 07:17:20|13134.2|13132.2|13135.2|13133.2|13135.8|13133.8|13132.7|13130.7|76
1646723850000|2022-03-08 07:17:30|13135.1|13133.1|13136.1|13134.1|13136.3|13134.3|13134.2|13132.2|19
1646723860000|2022-03-08 07:17:40|13136.2|13134.2|13139.7|13137.7|13140.6|13138.6|13134.7|13132.7|41
1646723870000|2022-03-08 07:17:50|13139.8|13137.8|13140.8|13138.8|13141.3|13139.3|13137.6|13135.6|54
1646723880000|2022-03-08 07:18:00|13140.7|13138.7|13138.6|13136.6|13140.7|13138.7|13138|13136|18
1646723890000|2022-03-08 07:18:10|13138.2|13136.2|13139|13137|13139.7|13137.7|13138.1|13136.1|19
1646723900000|2022-03-08 07:18:20|13139.1|13137.1|13142|13140|13142|13140|13138.2|13136.2|14
1646723910000|2022-03-08 07:18:30|13139.7|13137.7|13140.5|13138.5|13142.1|13140.1|13139.7|13137.7|51
1646723920000|2022-03-08 07:18:40|13140.6|13138.6|13139.5|13137.5|13143.6|13141.6|13139.5|13137.5|57
1646723930000|2022-03-08 07:18:50|13139.6|13137.6|13143.8|13141.8|13144.2|13142.2|13139.6|13137.6|17
1646723940000|2022-03-08 07:19:00|13143.7|13141.7|13144.5|13142.5|13147.2|13145.2|13141.7|13139.7|51
1646723950000|2022-03-08 07:19:10|13146|13144|13147.3|13145.3|13148.7|13146.7|13146|13144|49
1646723960000|2022-03-08 07:19:20|13147.1|13145.1|13146|13144|13147.1|13145.1|13143.5|13141.5|48
1646723970000|2022-03-08 07:19:30|13145.6|13143.6|13146.1|13144.1|13147|13145|13143.8|13141.8|32
1646723980000|2022-03-08 07:19:40|13146|13144|13146.7|13144.7|13147.2|13145.2|13145.8|13143.8|13
1646723990000|2022-03-08 07:19:50|13146.8|13144.8|13148.3|13146.3|13148.5|13146.5|13146.2|13144.2|7
1646724000000|2022-03-08 07:20:00|13147.6|13145.6|13153.5|13151.5|13155|13153|13147.6|13145.6|59
1646724010000|2022-03-08 07:20:10|13153.6|13151.6|13152.2|13150.2|13153.6|13151.6|13150.5|13148.5|21
1646724020000|2022-03-08 07:20:20|13152.7|13150.7|13152.7|13150.7|13153|13151|13149.7|13147.7|13
1646724030000|2022-03-08 07:20:30|13152.5|13150.5|13152.1|13150.1|13152.8|13150.8|13151.1|13149.1|3
1646724040000|2022-03-08 07:20:40|13152.2|13150.2|13153.6|13151.6|13155.7|13153.7|13151.1|13149.1|39
1646724050000|2022-03-08 07:20:50|13153.7|13151.7|13153.1|13151.1|13156.1|13154.1|13152.6|13150.6|26
1646724060000|2022-03-08 07:21:00|13153|13151|13150.7|13148.7|13153.3|13151.3|13147.8|13145.8|26
1646724070000|2022-03-08 07:21:10|13150.8|13148.8|13148.5|13146.5|13153.7|13151.7|13148.5|13146.5|21
1646724080000|2022-03-08 07:21:20|13148.7|13146.7|13149.8|13147.8|13151.1|13149.1|13147.6|13145.6|15
1646724090000|2022-03-08 07:21:30|13149.7|13147.7|13151|13149|13152.2|13150.2|13148.8|13146.8|20
1646724100000|2022-03-08 07:21:40|13151.2|13149.2|13153.1|13151.1|13154.1|13152.1|13151.2|13149.2|27
1646724110000|2022-03-08 07:21:50|13153|13151|13148.5|13146.5|13153|13151|13147.7|13145.7|18
1646724120000|2022-03-08 07:22:00|13148.3|13146.3|13147.5|13145.5|13149.3|13147.3|13145.5|13143.5|33
1646724130000|2022-03-08 07:22:10|13147.3|13145.3|13147.1|13145.1|13149.3|13147.3|13146.2|13144.2|9
1646724140000|2022-03-08 07:22:20|13147.2|13145.2|13149.6|13147.6|13150.5|13148.5|13145.1|13143.1|32
1646724150000|2022-03-08 07:22:30|13149.3|13147.3|13151.3|13149.3|13151.6|13149.6|13147.8|13145.8|17
1646724160000|2022-03-08 07:22:40|13151.5|13149.5|13154.3|13152.3|13155.2|13153.2|13151.5|13149.5|29
1646724170000|2022-03-08 07:22:50|13154.5|13152.5|13153.7|13151.7|13154.5|13152.5|13151.5|13149.5|29
1646724180000|2022-03-08 07:23:00|13153.6|13151.6|13157.7|13155.7|13160.6|13158.6|13152.8|13150.8|78
1646724190000|2022-03-08 07:23:10|13157.8|13155.8|13160.2|13158.2|13160.2|13158.2|13155.8|13153.8|37
1646724200000|2022-03-08 07:23:20|13159.5|13157.5|13158.8|13156.8|13159.6|13157.6|13157.7|13155.7|32
1646724210000|2022-03-08 07:23:30|13159|13157|13155|13153|13159.1|13157.1|13154.2|13152.2|26
1646724220000|2022-03-08 07:23:40|13155.1|13153.1|13159.1|13157.1|13159.3|13157.3|13154.5|13152.5|31
1646724230000|2022-03-08 07:23:50|13159|13157|13155.3|13153.3|13159|13157|13154.7|13152.7|12
1646724240000|2022-03-08 07:24:00|13155.8|13153.8|13158.3|13156.3|13158.8|13156.8|13155.8|13153.8|18
1646724250000|2022-03-08 07:24:10|13158.5|13156.5|13157.8|13155.8|13159.2|13157.2|13156.5|13154.5|25
1646724260000|2022-03-08 07:24:20|13159.2|13157.2|13160|13158|13160.3|13158.3|13159|13157|14
1646724270000|2022-03-08 07:24:30|13159.7|13157.7|13160.7|13158.7|13161.2|13159.2|13158.5|13156.5|73
1646724280000|2022-03-08 07:24:40|13160.6|13158.6|13156.2|13154.2|13160.6|13158.6|13156.1|13154.1|55
1646724290000|2022-03-08 07:24:50|13156.3|13154.3|13159.1|13157.1|13159.1|13157.1|13156.1|13154.1|12
1646724300000|2022-03-08 07:25:00|13158.1|13156.1|13161.1|13159.1|13162.3|13160.3|13157.2|13155.2|44
1646724310000|2022-03-08 07:25:10|13160.8|13158.8|13161.3|13159.3|13162|13160|13159.8|13157.8|11
1646724320000|2022-03-08 07:25:20|13161.2|13159.2|13160.6|13158.6|13162.7|13160.7|13159.2|13157.2|12
1646724330000|2022-03-08 07:25:30|13160.3|13158.3|13166.1|13164.1|13166.7|13164.7|13160.1|13158.1|62
1646724340000|2022-03-08 07:25:40|13166.2|13164.2|13164|13162|13168.7|13166.7|13162|13160|36
1646724350000|2022-03-08 07:25:50|13162.8|13160.8|13162.8|13160.8|13164|13162|13161.2|13159.2|17
1646724360000|2022-03-08 07:26:00|13163|13161|13162.5|13160.5|13163.1|13161.1|13159.8|13157.8|20
1646724370000|2022-03-08 07:26:10|13163|13161|13161.8|13159.8|13165|13163|13161.3|13159.3|20
1646724380000|2022-03-08 07:26:20|13161.5|13159.5|13165|13163|13165|13163|13160.5|13158.5|16
1646724390000|2022-03-08 07:26:30|13164.8|13162.8|13165|13163|13166.2|13164.2|13163.8|13161.8|12
1646724400000|2022-03-08 07:26:40|13164.8|13162.8|13161.8|13159.8|13165.3|13163.3|13161.1|13159.1|17
1646724410000|2022-03-08 07:26:50|13161.7|13159.7|13160|13158|13162.2|13160.2|13160|13158|13
1646724420000|2022-03-08 07:27:00|13160.1|13158.1|13158.7|13156.7|13161|13159|13158.7|13156.7|35
1646724430000|2022-03-08 07:27:10|13159.6|13157.6|13159.6|13157.6|13160|13158|13156.5|13154.5|67
1646724440000|2022-03-08 07:27:20|13159.7|13157.7|13158.7|13156.7|13160|13158|13157.7|13155.7|21
1646724450000|2022-03-08 07:27:30|13158.8|13156.8|13161.1|13159.1|13161.1|13159.1|13158.8|13156.8|13
1646724460000|2022-03-08 07:27:40|13161|13159|13164.8|13162.8|13167.3|13165.3|13160.1|13158.1|28
1646724470000|2022-03-08 07:27:50|13165|13163|13173|13171|13173.5|13171.5|13165|13163|84
1646724480000|2022-03-08 07:28:00|13172.8|13170.8|13172.5|13170.5|13175|13173|13169.7|13167.7|41
1646724490000|2022-03-08 07:28:10|13172.8|13170.8|13180.7|13178.7|13182|13180|13172|13170|108
1646724500000|2022-03-08 07:28:20|13180.8|13178.8|13177.1|13175.1|13181.2|13179.2|13176.7|13174.7|49
1646724510000|2022-03-08 07:28:30|13177|13175|13175.3|13173.3|13178.7|13176.7|13175.1|13173.1|35
1646724520000|2022-03-08 07:28:40|13175.5|13173.5|13178.6|13176.6|13179.3|13177.3|13174.6|13172.6|58
1646724530000|2022-03-08 07:28:50|13178.3|13176.3|13186.2|13184.2|13189.3|13187.3|13178.3|13176.3|87
1646724540000|2022-03-08 07:29:00|13185.8|13183.8|13185|13183|13186.3|13184.3|13181.8|13179.8|52
1646724550000|2022-03-08 07:29:10|13185.5|13183.5|13187.2|13185.2|13188.5|13186.5|13181.6|13179.6|66
1646724560000|2022-03-08 07:29:20|13187.3|13185.3|13192.5|13190.5|13196.1|13194.1|13185.8|13183.8|137
1646724570000|2022-03-08 07:29:30|13192.8|13190.8|13190.8|13188.8|13194.5|13192.5|13189.6|13187.6|61
1646724580000|2022-03-08 07:29:40|13191|13189|13192.1|13190.1|13194.3|13192.3|13190.1|13188.1|28
1646724590000|2022-03-08 07:29:50|13192|13190|13190.7|13188.7|13192|13190|13189.1|13187.1|50
1646724600000|2022-03-08 07:30:00|13190.6|13188.6|13184.5|13182.5|13192|13190|13183.8|13181.8|85
1646724610000|2022-03-08 07:30:10|13184.3|13182.3|13185|13183|13187.5|13185.5|13183.7|13181.7|42
1646724620000|2022-03-08 07:30:20|13184.8|13182.8|13184.8|13182.8|13186.8|13184.8|13183.8|13181.8|46
1646724630000|2022-03-08 07:30:30|13185|13183|13189|13187|13190.6|13188.6|13185|13183|72
1646724640000|2022-03-08 07:30:40|13189.1|13187.1|13186.3|13184.3|13192.5|13190.5|13186.1|13184.1|70
1646724650000|2022-03-08 07:30:50|13186.2|13184.2|13185.2|13183.2|13187.8|13185.8|13184.8|13182.8|28
1646724660000|2022-03-08 07:31:00|13185.1|13183.1|13189.1|13187.1|13189.7|13187.7|13185|13183|73
1646724670000|2022-03-08 07:31:10|13189|13187|13186.2|13184.2|13190.2|13188.2|13185.5|13183.5|50
1646724680000|2022-03-08 07:31:20|13186.3|13184.3|13185.2|13183.2|13187|13185|13182.7|13180.7|132
1646724690000|2022-03-08 07:31:30|13185.3|13183.3|13182.7|13180.7|13185.6|13183.6|13182.3|13180.3|24
1646724700000|2022-03-08 07:31:40|13182.6|13180.6|13187.6|13185.6|13188.7|13186.7|13182.6|13180.6|31
1646724710000|2022-03-08 07:31:50|13187.7|13185.7|13188.7|13186.7|13189.1|13187.1|13187|13185|39
1646724720000|2022-03-08 07:32:00|13188.6|13186.6|13186.7|13184.7|13190|13188|13186.6|13184.6|44
1646724730000|2022-03-08 07:32:10|13186.8|13184.8|13187.2|13185.2|13187.5|13185.5|13184.8|13182.8|26
1646724740000|2022-03-08 07:32:20|13187.1|13185.1|13194.1|13192.1|13194.1|13192.1|13186.8|13184.8|45
1646724750000|2022-03-08 07:32:30|13194|13192|13192.5|13190.5|13194.1|13192.1|13190.7|13188.7|18
1646724760000|2022-03-08 07:32:40|13192.3|13190.3|13192.1|13190.1|13192.3|13190.3|13190.6|13188.6|27
1646724770000|2022-03-08 07:32:50|13192|13190|13192|13190|13192|13190|13190.1|13188.1|64
1646724780000|2022-03-08 07:33:00|13191.6|13189.6|13189.6|13187.6|13193.5|13191.5|13189.6|13187.6|121
1646724790000|2022-03-08 07:33:10|13189.5|13187.5|13185.1|13183.1|13190.5|13188.5|13184.5|13182.5|127
1646724800000|2022-03-08 07:33:20|13185.5|13183.5|13184.2|13182.2|13187.5|13185.5|13183.2|13181.2|38
1646724810000|2022-03-08 07:33:30|13184.3|13182.3|13183.5|13181.5|13185.1|13183.1|13183.1|13181.1|23
1646724820000|2022-03-08 07:33:40|13184|13182|13186.2|13184.2|13186.2|13184.2|13183.1|13181.1|14
1646724830000|2022-03-08 07:33:50|13184.2|13182.2|13184.7|13182.7|13186.2|13184.2|13183.6|13181.6|17
1646724840000|2022-03-08 07:34:00|13184.6|13182.6|13181.3|13179.3|13184.6|13182.6|13179.1|13177.1|50
1646724850000|2022-03-08 07:34:10|13181.6|13179.6|13177.8|13175.8|13182.6|13180.6|13177.3|13175.3|100
1646724860000|2022-03-08 07:34:20|13178.2|13176.2|13179.3|13177.3|13180|13178|13176.1|13174.1|33
1646724870000|2022-03-08 07:34:30|13179.8|13177.8|13179.2|13177.2|13180.1|13178.1|13178.1|13176.1|41
1646724880000|2022-03-08 07:34:40|13179.3|13177.3|13178.2|13176.2|13180.1|13178.1|13175.8|13173.8|92
1646724890000|2022-03-08 07:34:50|13178.3|13176.3|13180.7|13178.7|13181|13179|13177.3|13175.3|111
1646724900000|2022-03-08 07:35:00|13179|13177|13179.5|13177.5|13183.3|13181.3|13178.7|13176.7|14
1646724910000|2022-03-08 07:35:10|13179.6|13177.6|13181|13179|13181|13179|13177.2|13175.2|16
1646724920000|2022-03-08 07:35:20|13180.8|13178.8|13177|13175|13181.2|13179.2|13176.3|13174.3|14
1646724930000|2022-03-08 07:35:30|13176.8|13174.8|13178.3|13176.3|13178.7|13176.7|13176.1|13174.1|16
1646724940000|2022-03-08 07:35:40|13178|13176|13176.5|13174.5|13178.1|13176.1|13175.8|13173.8|20
1646724950000|2022-03-08 07:35:50|13176.1|13174.1|13184.6|13182.6|13187.5|13185.5|13175.8|13173.8|77
1646724960000|2022-03-08 07:36:00|13186.1|13184.1|13185.3|13183.3|13189.1|13187.1|13185.1|13183.1|35
1646724970000|2022-03-08 07:36:10|13186.2|13184.2|13188.3|13186.3|13189.6|13187.6|13185.3|13183.3|21
1646724980000|2022-03-08 07:36:20|13187.8|13185.8|13187.5|13185.5|13187.8|13185.8|13184.7|13182.7|17
1646724990000|2022-03-08 07:36:30|13187.7|13185.7|13188.5|13186.5|13189.7|13187.7|13186.8|13184.8|33
1646725000000|2022-03-08 07:36:40|13188.3|13186.3|13186|13184|13189.5|13187.5|13184.5|13182.5|71
1646725010000|2022-03-08 07:36:50|13185.8|13183.8|13184.2|13182.2|13186.3|13184.3|13183.6|13181.6|103
1646725020000|2022-03-08 07:37:00|13184.1|13182.1|13187.2|13185.2|13188.5|13186.5|13183.6|13181.6|21
1646725030000|2022-03-08 07:37:10|13188|13186|13183.6|13181.6|13188.1|13186.1|13183.5|13181.5|21
1646725040000|2022-03-08 07:37:20|13183.5|13181.5|13183.1|13181.1|13184|13182|13181.7|13179.7|43
1646725050000|2022-03-08 07:37:30|13183.5|13181.5|13184.7|13182.7|13185|13183|13182.2|13180.2|52
1646725060000|2022-03-08 07:37:40|13185|13183|13182.2|13180.2|13186|13184|13181.3|13179.3|91
1646725070000|2022-03-08 07:37:50|13182.1|13180.1|13183.3|13181.3|13185.2|13183.2|13182.1|13180.1|54
1646725080000|2022-03-08 07:38:00|13183.5|13181.5|13184.7|13182.7|13185.1|13183.1|13181.1|13179.1|72
1646725090000|2022-03-08 07:38:10|13184.8|13182.8|13183.6|13181.6|13186.5|13184.5|13182.7|13180.7|17
1646725100000|2022-03-08 07:38:20|13184.2|13182.2|13185.7|13183.7|13185.7|13183.7|13183.5|13181.5|25
1646725110000|2022-03-08 07:38:30|13185.3|13183.3|13182.1|13180.1|13185.7|13183.7|13181|13179|26
1646725120000|2022-03-08 07:38:40|13181.5|13179.5|13182|13180|13183.5|13181.5|13180.6|13178.6|11
1646725130000|2022-03-08 07:38:50|13182.2|13180.2|13182.2|13180.2|13183|13181|13181|13179|20
1646725140000|2022-03-08 07:39:00|13182.3|13180.3|13183.8|13181.8|13186.2|13184.2|13182.3|13180.3|16
1646725150000|2022-03-08 07:39:10|13183.5|13181.5|13182.6|13180.6|13184|13182|13182|13180|22
1646725160000|2022-03-08 07:39:20|13182.8|13180.8|13180.5|13178.5|13184.2|13182.2|13180.5|13178.5|30
1646725170000|2022-03-08 07:39:30|13180.8|13178.8|13187.6|13185.6|13187.6|13185.6|13180.8|13178.8|64
1646725180000|2022-03-08 07:39:40|13187.7|13185.7|13187.3|13185.3|13188.8|13186.8|13185|13183|16
1646725190000|2022-03-08 07:39:50|13187.1|13185.1|13185.8|13183.8|13187.8|13185.8|13184.3|13182.3|13
1646725200000|2022-03-08 07:40:00|13186|13184|13183.5|13181.5|13186.6|13184.6|13183.2|13181.2|31
1646725210000|2022-03-08 07:40:10|13183.3|13181.3|13183.8|13181.8|13187.1|13185.1|13183.3|13181.3|48
1646725220000|2022-03-08 07:40:20|13183.7|13181.7|13183.6|13181.6|13184.2|13182.2|13182.1|13180.1|79
1646725230000|2022-03-08 07:40:30|13183.7|13181.7|13185.3|13183.3|13188.3|13186.3|13183.7|13181.7|32
1646725240000|2022-03-08 07:40:40|13185.2|13183.2|13187.7|13185.7|13187.8|13185.8|13184.5|13182.5|62
1646725250000|2022-03-08 07:40:50|13187.8|13185.8|13189.8|13187.8|13189.8|13187.8|13186.3|13184.3|156
1646725260000|2022-03-08 07:41:00|13190.5|13188.5|13187.1|13185.1|13190.8|13188.8|13186.7|13184.7|44
1646725270000|2022-03-08 07:41:10|13187|13185|13188.3|13186.3|13189.8|13187.8|13185.1|13183.1|70
1646725280000|2022-03-08 07:41:20|13188.5|13186.5|13188.2|13186.2|13190|13188|13186.2|13184.2|28
1646725290000|2022-03-08 07:41:30|13188.6|13186.6|13189.8|13187.8|13190.2|13188.2|13188|13186|20
1646725300000|2022-03-08 07:41:40|13189.7|13187.7|13190.1|13188.1|13190.2|13188.2|13187.1|13185.1|19
1646725310000|2022-03-08 07:41:50|13190|13188|13192.2|13190.2|13192.7|13190.7|13189.2|13187.2|40
1646725320000|2022-03-08 07:42:00|13192.1|13190.1|13191.7|13189.7|13192.1|13190.1|13189.3|13187.3|17
1646725330000|2022-03-08 07:42:10|13191.5|13189.5|13194.8|13192.8|13195.5|13193.5|13191.5|13189.5|49
1646725340000|2022-03-08 07:42:20|13194.7|13192.7|13193.5|13191.5|13195.5|13193.5|13193|13191|26
1646725350000|2022-03-08 07:42:30|13193.6|13191.6|13193.7|13191.7|13194.8|13192.8|13192.6|13190.6|35
1646725360000|2022-03-08 07:42:40|13193.8|13191.8|13195.2|13193.2|13197.1|13195.1|13193.8|13191.8|91
1646725370000|2022-03-08 07:42:50|13195.3|13193.3|13198.6|13196.6|13198.7|13196.7|13195.3|13193.3|66
1646725380000|2022-03-08 07:43:00|13198.5|13196.5|13201.3|13199.3|13203.2|13201.2|13197.5|13195.5|51
1646725390000|2022-03-08 07:43:10|13201.2|13199.2|13205.3|13203.3|13206.7|13204.7|13200|13198|57
1646725400000|2022-03-08 07:43:20|13205.5|13203.5|13210.7|13208.7|13210.8|13208.8|13205.2|13203.2|109
1646725410000|2022-03-08 07:43:30|13210.6|13208.6|13206.2|13204.2|13211.3|13209.3|13205.7|13203.7|46
1646725420000|2022-03-08 07:43:40|13206.7|13204.7|13207.6|13205.6|13209.1|13207.1|13206.5|13204.5|31
1646725430000|2022-03-08 07:43:50|13207.5|13205.5|13210.5|13208.5|13211.5|13209.5|13206.5|13204.5|36
1646725440000|2022-03-08 07:44:00|13210.3|13208.3|13215.3|13213.3|13216.6|13214.6|13207.7|13205.7|114
1646725450000|2022-03-08 07:44:10|13215.5|13213.5|13214.7|13212.7|13216.8|13214.8|13213.3|13211.3|73
1646725460000|2022-03-08 07:44:20|13215.1|13213.1|13216.6|13214.6|13216.6|13214.6|13213.3|13211.3|74
1646725470000|2022-03-08 07:44:30|13216.3|13214.3|13215.7|13213.7|13216.8|13214.8|13215.3|13213.3|112
1646725480000|2022-03-08 07:44:40|13215.6|13213.6|13212.7|13210.7|13215.6|13213.6|13212.6|13210.6|119
1646725490000|2022-03-08 07:44:50|13212.6|13210.6|13219.7|13217.7|13219.7|13217.7|13212.6|13210.6|40
1646725500000|2022-03-08 07:45:00|13220.3|13218.3|13218.5|13216.5|13220.7|13218.7|13216.5|13214.5|85
1646725510000|2022-03-08 07:45:10|13218.6|13216.6|13218.2|13216.2|13219.8|13217.8|13216.6|13214.6|27
1646725520000|2022-03-08 07:45:20|13218.6|13216.6|13216.8|13214.8|13220.6|13218.6|13216.3|13214.3|100
1646725530000|2022-03-08 07:45:30|13216.5|13214.5|13218.5|13216.5|13218.5|13216.5|13216.3|13214.3|20
1646725540000|2022-03-08 07:45:40|13218.3|13216.3|13211.6|13209.6|13218.3|13216.3|13211.2|13209.2|44
1646725550000|2022-03-08 07:45:50|13211.5|13209.5|13205.5|13203.5|13211.5|13209.5|13203.7|13201.7|138
1646725560000|2022-03-08 07:46:00|13205.8|13203.8|13203.6|13201.6|13206.7|13204.7|13203|13201|91
1646725570000|2022-03-08 07:46:10|13203.5|13201.5|13203.3|13201.3|13205.7|13203.7|13202.5|13200.5|25
1646725580000|2022-03-08 07:46:20|13203.6|13201.6|13202.8|13200.8|13203.6|13201.6|13201.8|13199.8|25
1646725590000|2022-03-08 07:46:30|13202.7|13200.7|13208.7|13206.7|13208.7|13206.7|13202.7|13200.7|15
1646725600000|2022-03-08 07:46:40|13208.8|13206.8|13207.8|13205.8|13209|13207|13206.3|13204.3|57
1646725610000|2022-03-08 07:46:50|13208|13206|13205.1|13203.1|13208.6|13206.6|13205.1|13203.1|82
1646725620000|2022-03-08 07:47:00|13205.5|13203.5|13206.7|13204.7|13209.8|13207.8|13205.2|13203.2|48
1646725630000|2022-03-08 07:47:10|13206.8|13204.8|13208.7|13206.7|13209|13207|13206.5|13204.5|65
1646725640000|2022-03-08 07:47:20|13208.8|13206.8|13205.7|13203.7|13209|13207|13204.7|13202.7|36
1646725650000|2022-03-08 07:47:30|13205.6|13203.6|13203.7|13201.7|13206.6|13204.6|13203.1|13201.1|34
1646725660000|2022-03-08 07:47:40|13203.6|13201.6|13205.8|13203.8|13206|13204|13201.5|13199.5|56
1646725670000|2022-03-08 07:47:50|13206|13204|13207.5|13205.5|13208.1|13206.1|13204.2|13202.2|89
1646725680000|2022-03-08 07:48:00|13207.2|13205.2|13205.2|13203.2|13208|13206|13204.2|13202.2|10
1646725690000|2022-03-08 07:48:10|13205.3|13203.3|13206.3|13204.3|13206.8|13204.8|13204.2|13202.2|8
1646725700000|2022-03-08 07:48:20|13206.5|13204.5|13207.5|13205.5|13209.7|13207.7|13206.5|13204.5|21
1646725710000|2022-03-08 07:48:30|13207.6|13205.6|13205.5|13203.5|13207.8|13205.8|13203|13201|45
1646725720000|2022-03-08 07:48:40|13205|13203|13205.5|13203.5|13205.7|13203.7|13203.6|13201.6|13
1646725730000|2022-03-08 07:48:50|13205.6|13203.6|13204.2|13202.2|13206.6|13204.6|13204.1|13202.1|24
1646725740000|2022-03-08 07:49:00|13203.8|13201.8|13202.2|13200.2|13204.7|13202.7|13202.1|13200.1|22
1646725750000|2022-03-08 07:49:10|13202.3|13200.3|13202.1|13200.1|13203.2|13201.2|13200.8|13198.8|22
1646725760000|2022-03-08 07:49:20|13201.6|13199.6|13202.6|13200.6|13203.1|13201.1|13201.1|13199.1|23
1646725770000|2022-03-08 07:49:30|13203.1|13201.1|13197.1|13195.1|13203.1|13201.1|13196.3|13194.3|45
1646725780000|2022-03-08 07:49:40|13194.8|13192.8|13197.3|13195.3|13197.6|13195.6|13192.1|13190.1|67
1646725790000|2022-03-08 07:49:50|13197.5|13195.5|13196.3|13194.3|13199|13197|13195.6|13193.6|51
1646725800000|2022-03-08 07:50:00|13196.2|13194.2|13197.7|13195.7|13198.7|13196.7|13195|13193|86
1646725810000|2022-03-08 07:50:10|13198|13196|13199|13197|13200|13198|13195.2|13193.2|43
1646725820000|2022-03-08 07:50:20|13199.1|13197.1|13195.1|13193.1|13200.1|13198.1|13192.8|13190.8|37
1646725830000|2022-03-08 07:50:30|13196|13194|13195.2|13193.2|13196|13194|13193.3|13191.3|34
1646725840000|2022-03-08 07:50:40|13195.1|13193.1|13197.3|13195.3|13197.3|13195.3|13194.6|13192.6|37
1646725850000|2022-03-08 07:50:50|13197.5|13195.5|13192.3|13190.3|13197.5|13195.5|13191.7|13189.7|81
1646725860000|2022-03-08 07:51:00|13192.5|13190.5|13194|13192|13196.2|13194.2|13192|13190|38
1646725870000|2022-03-08 07:51:10|13193.8|13191.8|13194.8|13192.8|13194.8|13192.8|13192.2|13190.2|44
1646725880000|2022-03-08 07:51:20|13194.7|13192.7|13192|13190|13196|13194|13191.6|13189.6|98
1646725890000|2022-03-08 07:51:30|13192.1|13190.1|13191.2|13189.2|13194.6|13192.6|13191|13189|16
1646725900000|2022-03-08 07:51:40|13190.8|13188.8|13188.5|13186.5|13190.8|13188.8|13188.5|13186.5|25
1646725910000|2022-03-08 07:51:50|13188.3|13186.3|13185.2|13183.2|13188.3|13186.3|13182.6|13180.6|41
1646725920000|2022-03-08 07:52:00|13185.1|13183.1|13188.6|13186.6|13188.6|13186.6|13185|13183|40
1646725930000|2022-03-08 07:52:10|13188|13186|13189|13187|13189.1|13187.1|13187.7|13185.7|52
1646725940000|2022-03-08 07:52:20|13188.7|13186.7|13188.6|13186.6|13191.3|13189.3|13188.2|13186.2|91
1646725950000|2022-03-08 07:52:30|13188.5|13186.5|13185.8|13183.8|13188.5|13186.5|13185.8|13183.8|20
1646725960000|2022-03-08 07:52:40|13186|13184|13186.6|13184.6|13187.7|13185.7|13185.8|13183.8|10
1646725970000|2022-03-08 07:52:50|13186.5|13184.5|13186.3|13184.3|13190.6|13188.6|13186.1|13184.1|20
1646725980000|2022-03-08 07:53:00|13186.2|13184.2|13184.6|13182.6|13186.6|13184.6|13183.8|13181.8|22
1646725990000|2022-03-08 07:53:10|13184.7|13182.7|13180.8|13178.8|13186.3|13184.3|13178.7|13176.7|58
1646726000000|2022-03-08 07:53:20|13181|13179|13180.7|13178.7|13181.7|13179.7|13179.1|13177.1|30
1646726010000|2022-03-08 07:53:30|13181.8|13179.8|13177.6|13175.6|13182|13180|13176.3|13174.3|58
1646726020000|2022-03-08 07:53:40|13177.5|13175.5|13173.3|13171.3|13177.5|13175.5|13173.1|13171.1|89
1646726030000|2022-03-08 07:53:50|13173.5|13171.5|13171.3|13169.3|13174|13172|13168.1|13166.1|102
1646726040000|2022-03-08 07:54:00|13172.1|13170.1|13173.3|13171.3|13174|13172|13170.7|13168.7|54
1646726050000|2022-03-08 07:54:10|13173.8|13171.8|13174.1|13172.1|13174.6|13172.6|13171.5|13169.5|114
1646726060000|2022-03-08 07:54:20|13174.6|13172.6|13173.3|13171.3|13176.1|13174.1|13173|13171|34
1646726070000|2022-03-08 07:54:30|13173.2|13171.2|13174.8|13172.8|13175.2|13173.2|13173.1|13171.1|55
1646726080000|2022-03-08 07:54:40|13175|13173|13175.6|13173.6|13175.7|13173.7|13174.5|13172.5|55
1646726090000|2022-03-08 07:54:50|13175.7|13173.7|13176.5|13174.5|13176.7|13174.7|13174.5|13172.5|29
1646726100000|2022-03-08 07:55:00|13176.6|13174.6|13170.6|13168.6|13176.7|13174.7|13170.6|13168.6|46
1646726110000|2022-03-08 07:55:10|13171|13169|13171|13169|13172.2|13170.2|13169.5|13167.5|28
1646726120000|2022-03-08 07:55:20|13170.8|13168.8|13175.8|13173.8|13175.8|13173.8|13170.6|13168.6|44
1646726130000|2022-03-08 07:55:30|13176|13174|13170.1|13168.1|13176.2|13174.2|13169.3|13167.3|126
1646726140000|2022-03-08 07:55:40|13170|13168|13171.3|13169.3|13171.6|13169.6|13168.7|13166.7|48
1646726150000|2022-03-08 07:55:50|13171.6|13169.6|13164.3|13162.3|13172.5|13170.5|13163.8|13161.8|145
1646726160000|2022-03-08 07:56:00|13163.8|13161.8|13162.7|13160.7|13166.2|13164.2|13161.1|13159.1|105
1646726170000|2022-03-08 07:56:10|13162|13160|13161.6|13159.6|13163.1|13161.1|13161|13159|26
1646726180000|2022-03-08 07:56:20|13161.5|13159.5|13161.5|13159.5|13161.8|13159.8|13160.2|13158.2|16
1646726190000|2022-03-08 07:56:30|13161.2|13159.2|13158.2|13156.2|13163|13161|13158.1|13156.1|64
1646726200000|2022-03-08 07:56:40|13158.1|13156.1|13158.1|13156.1|13158.7|13156.7|13156.5|13154.5|28
1646726210000|2022-03-08 07:56:50|13158.2|13156.2|13157.3|13155.3|13159.2|13157.2|13157.3|13155.3|55
1646726220000|2022-03-08 07:57:00|13157.5|13155.5|13159.2|13157.2|13161.2|13159.2|13157.5|13155.5|40
1646726230000|2022-03-08 07:57:10|13159.1|13157.1|13158.6|13156.6|13161|13159|13158.2|13156.2|14
1646726240000|2022-03-08 07:57:20|13158.5|13156.5|13157|13155|13159.1|13157.1|13156.7|13154.7|24
1646726250000|2022-03-08 07:57:30|13157.1|13155.1|13155.3|13153.3|13157.6|13155.6|13155.3|13153.3|21
1646726260000|2022-03-08 07:57:40|13155.5|13153.5|13157|13155|13157|13155|13155|13153|27
1646726270000|2022-03-08 07:57:50|13157.1|13155.1|13157|13155|13158.2|13156.2|13156.1|13154.1|34
1646726280000|2022-03-08 07:58:00|13157.1|13155.1|13159.7|13157.7|13160.1|13158.1|13157.1|13155.1|79
1646726290000|2022-03-08 07:58:10|13159.6|13157.6|13163.6|13161.6|13165.1|13163.1|13159.6|13157.6|54
1646726300000|2022-03-08 07:58:20|13163.7|13161.7|13164.1|13162.1|13164.7|13162.7|13163.1|13161.1|22
1646726310000|2022-03-08 07:58:30|13164.2|13162.2|13164.8|13162.8|13166.1|13164.1|13164.1|13162.1|70
1646726320000|2022-03-08 07:58:40|13165|13163|13165|13163|13168.2|13166.2|13163.6|13161.6|54
1646726330000|2022-03-08 07:58:50|13164.8|13162.8|13163.3|13161.3|13166.3|13164.3|13163.1|13161.1|38
1646726340000|2022-03-08 07:59:00|13163|13161|13164.5|13162.5|13166.6|13164.6|13162.1|13160.1|65
1646726350000|2022-03-08 07:59:10|13164.2|13162.2|13163.7|13161.7|13164.2|13162.2|13159.7|13157.7|72
1646726360000|2022-03-08 07:59:20|13163.6|13161.6|13162|13160|13164|13162|13160|13158|63
1646726370000|2022-03-08 07:59:30|13162.5|13160.5|13162.2|13160.2|13164.2|13162.2|13161.7|13159.7|33
1646726380000|2022-03-08 07:59:40|13162.1|13160.1|13163.7|13161.7|13165.7|13163.7|13161.2|13159.2|20
1646726390000|2022-03-08 07:59:50|13163.5|13161.5|13162.2|13160.2|13164.2|13162.2|13158|13156|31
1646726400000|2022-03-08 08:00:00|13162.7|13160.7|13172.6|13170.6|13173.6|13171.6|13161.1|13159.1|177
1646726410000|2022-03-08 08:00:10|13172.8|13170.8|13168.3|13166.3|13173|13171|13164.1|13162.1|237
1646726420000|2022-03-08 08:00:20|13168.2|13166.2|13182.5|13180.5|13183.2|13181.2|13165.8|13163.8|174
1646726430000|2022-03-08 08:00:30|13182.6|13180.6|13181.6|13179.6|13188.1|13186.1|13179.8|13177.8|115
1646726440000|2022-03-08 08:00:40|13182.6|13180.6|13186.6|13184.6|13187.8|13185.8|13182|13180|179
1646726450000|2022-03-08 08:00:50|13186|13184|13194.2|13192.2|13196.5|13194.5|13185.3|13183.3|180
1646726460000|2022-03-08 08:01:00|13194.3|13192.3|13201.6|13199.6|13201.7|13199.7|13191.3|13189.3|88
1646726470000|2022-03-08 08:01:10|13201.7|13199.7|13203.2|13201.2|13204.5|13202.5|13200.6|13198.6|91
1646726480000|2022-03-08 08:01:20|13203.1|13201.1|13202.5|13200.5|13204.3|13202.3|13200.2|13198.2|59
1646726490000|2022-03-08 08:01:30|13202.3|13200.3|13201.7|13199.7|13204.2|13202.2|13200.8|13198.8|48
1646726500000|2022-03-08 08:01:40|13201.6|13199.6|13201.6|13199.6|13203.8|13201.8|13199.5|13197.5|43
1646726510000|2022-03-08 08:01:50|13201.7|13199.7|13204.5|13202.5|13206|13204|13201.6|13199.6|73
1646726520000|2022-03-08 08:02:00|13204.8|13202.8|13205.8|13203.8|13211.5|13209.5|13204.5|13202.5|123
1646726530000|2022-03-08 08:02:10|13206|13204|13207.3|13205.3|13207.8|13205.8|13204.7|13202.7|69
1646726540000|2022-03-08 08:02:20|13206.6|13204.6|13203.1|13201.1|13206.6|13204.6|13201.2|13199.2|84
1646726550000|2022-03-08 08:02:30|13203|13201|13207.8|13205.8|13207.8|13205.8|13203|13201|61
1646726560000|2022-03-08 08:02:40|13209|13207|13203.5|13201.5|13211.2|13209.2|13203.2|13201.2|94
1646726570000|2022-03-08 08:02:50|13203.6|13201.6|13208.5|13206.5|13211|13209|13202.8|13200.8|83
1646726580000|2022-03-08 08:03:00|13208.3|13206.3|13210.7|13208.7|13210.7|13208.7|13205|13203|68
1646726590000|2022-03-08 08:03:10|13210.6|13208.6|13207.6|13205.6|13212.5|13210.5|13207.3|13205.3|87
1646726600000|2022-03-08 08:03:20|13208.1|13206.1|13209.8|13207.8|13210.2|13208.2|13207.3|13205.3|107
1646726610000|2022-03-08 08:03:30|13210|13208|13210|13208|13211|13209|13206.5|13204.5|75
1646726620000|2022-03-08 08:03:40|13209.6|13207.6|13206.5|13204.5|13210.6|13208.6|13205.6|13203.6|86
1646726630000|2022-03-08 08:03:50|13206.3|13204.3|13205.3|13203.3|13207.2|13205.2|13204.1|13202.1|62
1646726640000|2022-03-08 08:04:00|13205.2|13203.2|13210.6|13208.6|13210.8|13208.8|13204.7|13202.7|53
1646726650000|2022-03-08 08:04:10|13210.5|13208.5|13214.8|13212.8|13217|13215|13209.7|13207.7|136
1646726660000|2022-03-08 08:04:20|13214.7|13212.7|13213.3|13211.3|13216.3|13214.3|13212.3|13210.3|52
1646726670000|2022-03-08 08:04:30|13213.1|13211.1|13210.2|13208.2|13215.1|13213.1|13208.6|13206.6|54
1646726680000|2022-03-08 08:04:40|13210.3|13208.3|13213.6|13211.6|13214.2|13212.2|13205.7|13203.7|152
1646726690000|2022-03-08 08:04:50|13213.7|13211.7|13214.5|13212.5|13215.3|13213.3|13210.8|13208.8|72
1646726700000|2022-03-08 08:05:00|13214.2|13212.2|13209.7|13207.7|13214.5|13212.5|13207|13205|68
1646726710000|2022-03-08 08:05:10|13209.8|13207.8|13214|13212|13218|13216|13209.8|13207.8|94
1646726720000|2022-03-08 08:05:20|13213.2|13211.2|13219|13217|13220.5|13218.5|13212.1|13210.1|78
1646726730000|2022-03-08 08:05:30|13219.1|13217.1|13219|13217|13220.5|13218.5|13216.6|13214.6|72
1646726740000|2022-03-08 08:05:40|13219.1|13217.1|13219.1|13217.1|13221.3|13219.3|13218.2|13216.2|85
1646726750000|2022-03-08 08:05:50|13219.2|13217.2|13225.5|13223.5|13228|13226|13217.8|13215.8|117
1646726760000|2022-03-08 08:06:00|13225.3|13223.3|13231.2|13229.2|13231.2|13229.2|13220|13218|176
1646726770000|2022-03-08 08:06:10|13231.1|13229.1|13229.8|13227.8|13234|13232|13229.8|13227.8|123
1646726780000|2022-03-08 08:06:20|13230.2|13228.2|13222.3|13220.3|13230.6|13228.6|13221.3|13219.3|198
1646726790000|2022-03-08 08:06:30|13222.5|13220.5|13222.8|13220.8|13228.6|13226.6|13222|13220|53
1646726800000|2022-03-08 08:06:40|13222.7|13220.7|13224.7|13222.7|13227.2|13225.2|13221|13219|79
1646726810000|2022-03-08 08:06:50|13225.2|13223.2|13224.6|13222.6|13228.2|13226.2|13223.6|13221.6|48
1646726820000|2022-03-08 08:07:00|13225|13223|13219.8|13217.8|13225.2|13223.2|13218.7|13216.7|87
1646726830000|2022-03-08 08:07:10|13220.6|13218.6|13224.7|13222.7|13227|13225|13219|13217|103
1646726840000|2022-03-08 08:07:20|13225.2|13223.2|13224.2|13222.2|13226.6|13224.6|13223.8|13221.8|54
1646726850000|2022-03-08 08:07:30|13224.1|13222.1|13221.5|13219.5|13227.3|13225.3|13221|13219|65
1646726860000|2022-03-08 08:07:40|13221.6|13219.6|13223.5|13221.5|13224.3|13222.3|13221|13219|29
1646726870000|2022-03-08 08:07:50|13223.2|13221.2|13224.1|13222.1|13226.6|13224.6|13223.1|13221.1|124
1646726880000|2022-03-08 08:08:00|13224.5|13222.5|13225.8|13223.8|13227.5|13225.5|13223.7|13221.7|48
1646726890000|2022-03-08 08:08:10|13226.7|13224.7|13225.1|13223.1|13227.2|13225.2|13222.5|13220.5|51
1646726900000|2022-03-08 08:08:20|13224.6|13222.6|13223.8|13221.8|13225.5|13223.5|13223.1|13221.1|37
1646726910000|2022-03-08 08:08:30|13223.7|13221.7|13222.6|13220.6|13224|13222|13219.5|13217.5|98
1646726920000|2022-03-08 08:08:40|13222.7|13220.7|13228.6|13226.6|13229.3|13227.3|13221.6|13219.6|125
1646726930000|2022-03-08 08:08:50|13228.1|13226.1|13228.5|13226.5|13229.3|13227.3|13226.2|13224.2|46
1646726940000|2022-03-08 08:09:00|13228.3|13226.3|13225.5|13223.5|13228.8|13226.8|13223.2|13221.2|52
1646726950000|2022-03-08 08:09:10|13223.7|13221.7|13225|13223|13225.5|13223.5|13222|13220|29
1646726960000|2022-03-08 08:09:20|13224.8|13222.8|13228.7|13226.7|13229.2|13227.2|13224.2|13222.2|32
1646726970000|2022-03-08 08:09:30|13228.8|13226.8|13230.3|13228.3|13231.5|13229.5|13226.8|13224.8|42
1646726980000|2022-03-08 08:09:40|13230.5|13228.5|13227.2|13225.2|13231.7|13229.7|13227.2|13225.2|20
1646726990000|2022-03-08 08:09:50|13227.3|13225.3|13227.3|13225.3|13231.1|13229.1|13226.7|13224.7|27
1646727000000|2022-03-08 08:10:00|13226.3|13224.3|13228|13226|13228.2|13226.2|13222.1|13220.1|49
1646727010000|2022-03-08 08:10:10|13230.7|13228.7|13231.3|13229.3|13231.8|13229.8|13228.6|13226.6|49
1646727020000|2022-03-08 08:10:20|13231.5|13229.5|13235.8|13233.8|13239.3|13237.3|13231.5|13229.5|215
1646727030000|2022-03-08 08:10:30|13235.6|13233.6|13234.6|13232.6|13236.2|13234.2|13233.5|13231.5|33
1646727040000|2022-03-08 08:10:40|13234.7|13232.7|13233.2|13231.2|13236.6|13234.6|13231.7|13229.7|84
1646727050000|2022-03-08 08:10:50|13233.1|13231.1|13236.1|13234.1|13237.6|13235.6|13233|13231|102
1646727060000|2022-03-08 08:11:00|13235.6|13233.6|13234.7|13232.7|13238.5|13236.5|13234.7|13232.7|82
1646727070000|2022-03-08 08:11:10|13234.6|13232.6|13247.1|13245.1|13247.8|13245.8|13234.6|13232.6|141
1646727080000|2022-03-08 08:11:20|13246.6|13244.6|13243.5|13241.5|13249.3|13247.3|13243.3|13241.3|141
1646727090000|2022-03-08 08:11:30|13243.3|13241.3|13246.7|13244.7|13249|13247|13243.1|13241.1|56
1646727100000|2022-03-08 08:11:40|13246.6|13244.6|13250.2|13248.2|13251.8|13249.8|13246.6|13244.6|98
1646727110000|2022-03-08 08:11:50|13250|13248|13250.5|13248.5|13253.7|13251.7|13247.7|13245.7|107
1646727120000|2022-03-08 08:12:00|13250.3|13248.3|13249.7|13247.7|13253.7|13251.7|13246.8|13244.8|76
1646727130000|2022-03-08 08:12:10|13249.8|13247.8|13249.6|13247.6|13251.5|13249.5|13247.2|13245.2|83
1646727140000|2022-03-08 08:12:20|13251.7|13249.7|13250.3|13248.3|13253.1|13251.1|13249.1|13247.1|65
1646727150000|2022-03-08 08:12:30|13251.1|13249.1|13251.1|13249.1|13256.1|13254.1|13249.8|13247.8|85
1646727160000|2022-03-08 08:12:40|13251.2|13249.2|13253.6|13251.6|13253.7|13251.7|13251.2|13249.2|80
1646727170000|2022-03-08 08:12:50|13253.5|13251.5|13262.1|13260.1|13262.2|13260.2|13253.1|13251.1|101
1646727180000|2022-03-08 08:13:00|13262.3|13260.3|13267.3|13265.3|13269.1|13267.1|13257|13255|159
1646727190000|2022-03-08 08:13:10|13267.5|13265.5|13269|13267|13269.8|13267.8|13266.5|13264.5|149
1646727200000|2022-03-08 08:13:20|13268.6|13266.6|13269.7|13267.7|13269.7|13267.7|13265.7|13263.7|123
1646727210000|2022-03-08 08:13:30|13269.8|13267.8|13277.8|13275.8|13281.2|13279.2|13269.8|13267.8|207
1646727220000|2022-03-08 08:13:40|13277.6|13275.6|13277.5|13275.5|13281.7|13279.7|13275.3|13273.3|121
1646727230000|2022-03-08 08:13:50|13277.7|13275.7|13282.7|13280.7|13283.7|13281.7|13276.7|13274.7|129
1646727240000|2022-03-08 08:14:00|13282.6|13280.6|13277.1|13275.1|13282.6|13280.6|13274.7|13272.7|68
1646727250000|2022-03-08 08:14:10|13277|13275|13272.5|13270.5|13278.3|13276.3|13271.7|13269.7|88
1646727260000|2022-03-08 08:14:20|13271.8|13269.8|13275.7|13273.7|13275.7|13273.7|13271.7|13269.7|61
1646727270000|2022-03-08 08:14:30|13276|13274|13277.3|13275.3|13279.8|13277.8|13272.7|13270.7|129
1646727280000|2022-03-08 08:14:40|13276.8|13274.8|13283.3|13281.3|13283.5|13281.5|13275.5|13273.5|79
1646727290000|2022-03-08 08:14:50|13283.7|13281.7|13283.5|13281.5|13285.7|13283.7|13279.3|13277.3|64
1646727300000|2022-03-08 08:15:00|13283.1|13281.1|13274.3|13272.3|13283.8|13281.8|13274.3|13272.3|133
1646727310000|2022-03-08 08:15:10|13274.2|13272.2|13272|13270|13277|13275|13271|13269|107
1646727320000|2022-03-08 08:15:20|13271.8|13269.8|13273.3|13271.3|13278.1|13276.1|13271.1|13269.1|74
1646727330000|2022-03-08 08:15:30|13273.5|13271.5|13275.2|13273.2|13278.5|13276.5|13272.8|13270.8|64
1646727340000|2022-03-08 08:15:40|13274.7|13272.7|13273|13271|13275.6|13273.6|13271.2|13269.2|118
1646727350000|2022-03-08 08:15:50|13272.3|13270.3|13272.5|13270.5|13272.6|13270.6|13270.8|13268.8|65
1646727360000|2022-03-08 08:16:00|13272.7|13270.7|13272|13270|13275.5|13273.5|13271.5|13269.5|67
1646727370000|2022-03-08 08:16:10|13271.8|13269.8|13268.2|13266.2|13272.1|13270.1|13268|13266|56
1646727380000|2022-03-08 08:16:20|13268.5|13266.5|13264.5|13262.5|13269.1|13267.1|13262.8|13260.8|187
1646727390000|2022-03-08 08:16:30|13265|13263|13262.2|13260.2|13271.2|13269.2|13261.8|13259.8|276
1646727400000|2022-03-08 08:16:40|13262.1|13260.1|13261.5|13259.5|13266.3|13264.3|13260.8|13258.8|143
1646727410000|2022-03-08 08:16:50|13261.8|13259.8|13262.1|13260.1|13263.3|13261.3|13258.6|13256.6|78
1646727420000|2022-03-08 08:17:00|13262.5|13260.5|13263.3|13261.3|13266|13264|13261.1|13259.1|116
1646727430000|2022-03-08 08:17:10|13263.1|13261.1|13267.7|13265.7|13269.2|13267.2|13262.2|13260.2|42
1646727440000|2022-03-08 08:17:20|13267.6|13265.6|13276|13274|13276.2|13274.2|13267.6|13265.6|70
1646727450000|2022-03-08 08:17:30|13276.2|13274.2|13280.3|13278.3|13280.6|13278.6|13275.8|13273.8|54
1646727460000|2022-03-08 08:17:40|13280.5|13278.5|13281|13279|13283.5|13281.5|13280.2|13278.2|75
1646727470000|2022-03-08 08:17:50|13281.1|13279.1|13280.5|13278.5|13282|13280|13278.8|13276.8|30
1646727480000|2022-03-08 08:18:00|13280.8|13278.8|13274.1|13272.1|13281.2|13279.2|13273.3|13271.3|43
1646727490000|2022-03-08 08:18:10|13274|13272|13276.2|13274.2|13276.6|13274.6|13272.2|13270.2|37
1646727500000|2022-03-08 08:18:20|13276.3|13274.3|13281.2|13279.2|13281.2|13279.2|13274.8|13272.8|47
1646727510000|2022-03-08 08:18:30|13281|13279|13284.6|13282.6|13288.8|13286.8|13281|13279|96
1646727520000|2022-03-08 08:18:40|13284.3|13282.3|13277.8|13275.8|13284.3|13282.3|13277.6|13275.6|74
1646727530000|2022-03-08 08:18:50|13278|13276|13283.3|13281.3|13283.3|13281.3|13277.3|13275.3|38
1646727540000|2022-03-08 08:19:00|13283.2|13281.2|13283.8|13281.8|13286.2|13284.2|13282|13280|25
1646727550000|2022-03-08 08:19:10|13284.1|13282.1|13284.5|13282.5|13284.8|13282.8|13282.1|13280.1|25
1646727560000|2022-03-08 08:19:20|13286.1|13284.1|13281|13279|13286.5|13284.5|13278.6|13276.6|41
1646727570000|2022-03-08 08:19:30|13281.1|13279.1|13286.7|13284.7|13288.2|13286.2|13280.3|13278.3|55
1646727580000|2022-03-08 08:19:40|13286.5|13284.5|13292.6|13290.6|13296.8|13294.8|13285.5|13283.5|116
1646727590000|2022-03-08 08:19:50|13292.5|13290.5|13296.8|13294.8|13296.8|13294.8|13292.1|13290.1|47
1646727600000|2022-03-08 08:20:00|13297.1|13295.1|13294.5|13292.5|13298|13296|13291|13289|57
1646727610000|2022-03-08 08:20:10|13294.3|13292.3|13298.3|13296.3|13300.5|13298.5|13294.2|13292.2|39
1646727620000|2022-03-08 08:20:20|13298.2|13296.2|13309.8|13307.8|13310.3|13308.3|13297.2|13295.2|211
1646727630000|2022-03-08 08:20:30|13309.7|13307.7|13310.3|13308.3|13311.3|13309.3|13306.2|13304.2|147
1646727640000|2022-03-08 08:20:40|13309.7|13307.7|13309.7|13307.7|13312.8|13310.8|13307.1|13305.1|98
1646727650000|2022-03-08 08:20:50|13309.8|13307.8|13303.7|13301.7|13310.6|13308.6|13303|13301|100
1646727660000|2022-03-08 08:21:00|13303|13301|13306.1|13304.1|13306.3|13304.3|13301.6|13299.6|72
1646727670000|2022-03-08 08:21:10|13306|13304|13312.5|13310.5|13312.6|13310.6|13305.7|13303.7|44
1646727680000|2022-03-08 08:21:20|13312.3|13310.3|13307.3|13305.3|13313.2|13311.2|13306.3|13304.3|60
1646727690000|2022-03-08 08:21:30|13310.7|13308.7|13320.2|13318.2|13321.2|13319.2|13310.7|13308.7|164
1646727700000|2022-03-08 08:21:40|13320.1|13318.1|13314.5|13312.5|13320.3|13318.3|13313.6|13311.6|88
1646727710000|2022-03-08 08:21:50|13314.3|13312.3|13312.8|13310.8|13316.1|13314.1|13312.1|13310.1|62
1646727720000|2022-03-08 08:22:00|13313|13311|13316.1|13314.1|13316.8|13314.8|13312.2|13310.2|58
1646727730000|2022-03-08 08:22:10|13316.2|13314.2|13319|13317|13319.5|13317.5|13314|13312|82
1646727740000|2022-03-08 08:22:20|13319.1|13317.1|13318.7|13316.7|13321.6|13319.6|13317.2|13315.2|58
1646727750000|2022-03-08 08:22:30|13318.8|13316.8|13319|13317|13325.6|13323.6|13318.2|13316.2|94
1646727760000|2022-03-08 08:22:40|13318|13316|13315.3|13313.3|13318.2|13316.2|13312.1|13310.1|74
1646727770000|2022-03-08 08:22:50|13315.2|13313.2|13322|13320|13323|13321|13314.1|13312.1|54
1646727780000|2022-03-08 08:23:00|13321.8|13319.8|13326|13324|13326.8|13324.8|13320.6|13318.6|90
1646727790000|2022-03-08 08:23:10|13326.3|13324.3|13328.2|13326.2|13331.2|13329.2|13325.8|13323.8|140
1646727800000|2022-03-08 08:23:20|13328.1|13326.1|13329.7|13327.7|13331.1|13329.1|13327.8|13325.8|112
1646727810000|2022-03-08 08:23:30|13329.5|13327.5|13329.5|13327.5|13335.8|13333.8|13328.5|13326.5|151
1646727820000|2022-03-08 08:23:40|13329.1|13327.1|13332.1|13330.1|13333.1|13331.1|13328.6|13326.6|42
1646727830000|2022-03-08 08:23:50|13332.5|13330.5|13329.5|13327.5|13333.5|13331.5|13329.2|13327.2|28
1646727840000|2022-03-08 08:24:00|13329.1|13327.1|13318.7|13316.7|13329.1|13327.1|13318.2|13316.2|144
1646727850000|2022-03-08 08:24:10|13318.6|13316.6|13314.7|13312.7|13318.6|13316.6|13314|13312|147
1646727860000|2022-03-08 08:24:20|13314.6|13312.6|13313.7|13311.7|13315.3|13313.3|13313.3|13311.3|53
1646727870000|2022-03-08 08:24:30|13314.3|13312.3|13314.3|13312.3|13315.7|13313.7|13313.1|13311.1|68
1646727880000|2022-03-08 08:24:40|13314.2|13312.2|13316.8|13314.8|13318.2|13316.2|13314|13312|84
1646727890000|2022-03-08 08:24:50|13316.7|13314.7|13326.6|13324.6|13327.5|13325.5|13316.3|13314.3|166
1646727900000|2022-03-08 08:25:00|13327|13325|13329.3|13327.3|13330|13328|13323.1|13321.1|43
1646727910000|2022-03-08 08:25:10|13329.5|13327.5|13322.1|13320.1|13330.8|13328.8|13321.1|13319.1|59
1646727920000|2022-03-08 08:25:20|13322.7|13320.7|13320.3|13318.3|13327.3|13325.3|13318.8|13316.8|65
1646727930000|2022-03-08 08:25:30|13320.5|13318.5|13320.7|13318.7|13324.1|13322.1|13319.7|13317.7|51
1646727940000|2022-03-08 08:25:40|13321.6|13319.6|13316|13314|13326|13324|13315|13313|45
1646727950000|2022-03-08 08:25:50|13316.1|13314.1|13313.8|13311.8|13317.5|13315.5|13313|13311|50
1646727960000|2022-03-08 08:26:00|13313.7|13311.7|13308.1|13306.1|13315.1|13313.1|13307.8|13305.8|191
1646727970000|2022-03-08 08:26:10|13308.3|13306.3|13319.8|13317.8|13322|13320|13306.8|13304.8|161
1646727980000|2022-03-08 08:26:20|13320.5|13318.5|13324.6|13322.6|13325.8|13323.8|13319.7|13317.7|63
1646727990000|2022-03-08 08:26:30|13324.5|13322.5|13328|13326|13330.3|13328.3|13324|13322|69
1646728000000|2022-03-08 08:26:40|13327.8|13325.8|13324.7|13322.7|13328.7|13326.7|13324.3|13322.3|40
1646728010000|2022-03-08 08:26:50|13324.6|13322.6|13324.7|13322.7|13326.8|13324.8|13323.5|13321.5|29
1646728020000|2022-03-08 08:27:00|13324.5|13322.5|13326.8|13324.8|13326.8|13324.8|13323.5|13321.5|34
1646728030000|2022-03-08 08:27:10|13328.5|13326.5|13328.3|13326.3|13330|13328|13325.5|13323.5|49
1646728040000|2022-03-08 08:27:20|13328.7|13326.7|13329.6|13327.6|13329.8|13327.8|13324.2|13322.2|72
1646728050000|2022-03-08 08:27:30|13329.5|13327.5|13343.6|13341.6|13343.6|13341.6|13329.5|13327.5|181
1646728060000|2022-03-08 08:27:40|13343.7|13341.7|13340.5|13338.5|13345.2|13343.2|13339.6|13337.6|62
1646728070000|2022-03-08 08:27:50|13340.6|13338.6|13347.5|13345.5|13350.6|13348.6|13340.3|13338.3|122
1646728080000|2022-03-08 08:28:00|13347.7|13345.7|13350.6|13348.6|13351.7|13349.7|13346.6|13344.6|113
1646728090000|2022-03-08 08:28:10|13351.1|13349.1|13350|13348|13354.5|13352.5|13349|13347|143
1646728100000|2022-03-08 08:28:20|13349.8|13347.8|13352.2|13350.2|13353.2|13351.2|13348|13346|62
1646728110000|2022-03-08 08:28:30|13352.3|13350.3|13347.5|13345.5|13353|13351|13345.1|13343.1|42
1646728120000|2022-03-08 08:28:40|13347.3|13345.3|13351.8|13349.8|13352|13350|13343.6|13341.6|75
1646728130000|2022-03-08 08:28:50|13352|13350|13347.1|13345.1|13353.3|13351.3|13346.2|13344.2|123
1646728140000|2022-03-08 08:29:00|13347|13345|13346|13344|13351|13349|13345.7|13343.7|87
1646728150000|2022-03-08 08:29:10|13346.2|13344.2|13349.3|13347.3|13351.3|13349.3|13346.1|13344.1|77
1646728160000|2022-03-08 08:29:20|13349.6|13347.6|13358.3|13356.3|13360.2|13358.2|13349.1|13347.1|156
1646728170000|2022-03-08 08:29:30|13358.2|13356.2|13352.8|13350.8|13359.1|13357.1|13352.7|13350.7|60
1646728180000|2022-03-08 08:29:40|13353|13351|13355.3|13353.3|13359.6|13357.6|13352.7|13350.7|56
1646728190000|2022-03-08 08:29:50|13354.8|13352.8|13359.6|13357.6|13359.6|13357.6|13354.2|13352.2|74
1646728200000|2022-03-08 08:30:00|13359.7|13357.7|13361.5|13359.5|13361.7|13359.7|13358.7|13356.7|120
1646728210000|2022-03-08 08:30:10|13361.3|13359.3|13356.1|13354.1|13361.3|13359.3|13355.3|13353.3|110
1646728220000|2022-03-08 08:30:20|13356|13354|13352.5|13350.5|13357.2|13355.2|13351.5|13349.5|70
1646728230000|2022-03-08 08:30:30|13352.2|13350.2|13349.2|13347.2|13354.8|13352.8|13347.2|13345.2|95
1646728240000|2022-03-08 08:30:40|13349.5|13347.5|13347.6|13345.6|13351.6|13349.6|13345.5|13343.5|91
1646728250000|2022-03-08 08:30:50|13347.5|13345.5|13346.7|13344.7|13350.6|13348.6|13346|13344|144
1646728260000|2022-03-08 08:31:00|13346.5|13344.5|13348.8|13346.8|13350.2|13348.2|13346.5|13344.5|78
1646728270000|2022-03-08 08:31:10|13348.6|13346.6|13349.8|13347.8|13350.3|13348.3|13347.3|13345.3|78
1646728280000|2022-03-08 08:31:20|13350|13348|13349.7|13347.7|13351.2|13349.2|13346.3|13344.3|96
1646728290000|2022-03-08 08:31:30|13349.8|13347.8|13346.8|13344.8|13350.1|13348.1|13346.1|13344.1|44
1646728300000|2022-03-08 08:31:40|13346.6|13344.6|13348.8|13346.8|13350.6|13348.6|13344.8|13342.8|88
1646728310000|2022-03-08 08:31:50|13348.7|13346.7|13355.1|13353.1|13355.6|13353.6|13346.3|13344.3|98
1646728320000|2022-03-08 08:32:00|13355.2|13353.2|13350.7|13348.7|13358.8|13356.8|13350.7|13348.7|100
1646728330000|2022-03-08 08:32:10|13350.8|13348.8|13352.2|13350.2|13352.2|13350.2|13347.5|13345.5|51
1646728340000|2022-03-08 08:32:20|13352.3|13350.3|13358.1|13356.1|13358.5|13356.5|13352.3|13350.3|127
1646728350000|2022-03-08 08:32:30|13358.2|13356.2|13361.1|13359.1|13361.2|13359.2|13357.2|13355.2|53
1646728360000|2022-03-08 08:32:40|13361.2|13359.2|13362|13360|13364.5|13362.5|13361.2|13359.2|104
1646728370000|2022-03-08 08:32:50|13361.6|13359.6|13361.8|13359.8|13362.7|13360.7|13359|13357|60
1646728380000|2022-03-08 08:33:00|13361|13359|13361.1|13359.1|13361.8|13359.8|13359.8|13357.8|45
1646728390000|2022-03-08 08:33:10|13360|13358|13360.6|13358.6|13361.8|13359.8|13359.3|13357.3|40
1646728400000|2022-03-08 08:33:20|13360.8|13358.8|13360|13358|13363.6|13361.6|13359.5|13357.5|78
1646728410000|2022-03-08 08:33:30|13359.8|13357.8|13356.6|13354.6|13359.8|13357.8|13355.7|13353.7|84
1646728420000|2022-03-08 08:33:40|13356.5|13354.5|13357.7|13355.7|13360.1|13358.1|13356.5|13354.5|56
1646728430000|2022-03-08 08:33:50|13356.2|13354.2|13353.6|13351.6|13357.1|13355.1|13351.3|13349.3|81
1646728440000|2022-03-08 08:34:00|13353.3|13351.3|13358.7|13356.7|13361.7|13359.7|13353.1|13351.1|103
1646728450000|2022-03-08 08:34:10|13359.1|13357.1|13356.8|13354.8|13360.6|13358.6|13355.3|13353.3|64
1646728460000|2022-03-08 08:34:20|13356.6|13354.6|13351.5|13349.5|13356.7|13354.7|13351.2|13349.2|80
1646728470000|2022-03-08 08:34:30|13352.3|13350.3|13350.2|13348.2|13354|13352|13347.6|13345.6|103
1646728480000|2022-03-08 08:34:40|13350.3|13348.3|13350.8|13348.8|13351.2|13349.2|13345.2|13343.2|112
1646728490000|2022-03-08 08:34:50|13350.7|13348.7|13348.3|13346.3|13350.7|13348.7|13346.7|13344.7|98
1646728500000|2022-03-08 08:35:00|13348.2|13346.2|13351|13349|13351|13349|13345|13343|117
1646728510000|2022-03-08 08:35:10|13351.1|13349.1|13352.3|13350.3|13355.3|13353.3|13350.2|13348.2|101
1646728520000|2022-03-08 08:35:20|13352.1|13350.1|13357.3|13355.3|13359.5|13357.5|13352|13350|97
1646728530000|2022-03-08 08:35:30|13357.6|13355.6|13358.8|13356.8|13359.7|13357.7|13356.8|13354.8|78
1646728540000|2022-03-08 08:35:40|13358.7|13356.7|13355.1|13353.1|13358.7|13356.7|13354.1|13352.1|65
1646728550000|2022-03-08 08:35:50|13354.8|13352.8|13357.6|13355.6|13358.2|13356.2|13354.5|13352.5|28
1646728560000|2022-03-08 08:36:00|13357.3|13355.3|13353.6|13351.6|13357.3|13355.3|13351.6|13349.6|61
1646728570000|2022-03-08 08:36:10|13353.8|13351.8|13358|13356|13358.6|13356.6|13353.6|13351.6|59
1646728580000|2022-03-08 08:36:20|13357.8|13355.8|13360.7|13358.7|13361.7|13359.7|13357|13355|51
1646728590000|2022-03-08 08:36:30|13360.8|13358.8|13367.3|13365.3|13367.7|13365.7|13360.8|13358.8|106
1646728600000|2022-03-08 08:36:40|13367.5|13365.5|13370.2|13368.2|13372.1|13370.1|13367.5|13365.5|143
1646728610000|2022-03-08 08:36:50|13370.3|13368.3|13368.7|13366.7|13370.7|13368.7|13367|13365|77
1646728620000|2022-03-08 08:37:00|13368.8|13366.8|13361.5|13359.5|13370.3|13368.3|13361.5|13359.5|86
1646728630000|2022-03-08 08:37:10|13361.7|13359.7|13361.8|13359.8|13365.1|13363.1|13361|13359|83
1646728640000|2022-03-08 08:37:20|13362|13360|13361|13359|13364.2|13362.2|13356.7|13354.7|56
1646728650000|2022-03-08 08:37:30|13360.8|13358.8|13358.7|13356.7|13361.8|13359.8|13356.7|13354.7|80
1646728660000|2022-03-08 08:37:40|13357.2|13355.2|13363.1|13361.1|13363.3|13361.3|13355.7|13353.7|106
1646728670000|2022-03-08 08:37:50|13363|13361|13368|13366|13369.7|13367.7|13357|13355|111
1646728680000|2022-03-08 08:38:00|13368.5|13366.5|13365.5|13363.5|13370.1|13368.1|13365.3|13363.3|65
1646728690000|2022-03-08 08:38:10|13365.8|13363.8|13363.5|13361.5|13366|13364|13360|13358|52
1646728700000|2022-03-08 08:38:20|13363.3|13361.3|13363.1|13361.1|13365|13363|13358.3|13356.3|54
1646728710000|2022-03-08 08:38:30|13361.7|13359.7|13362.8|13360.8|13363.2|13361.2|13359.7|13357.7|29
1646728720000|2022-03-08 08:38:40|13362.2|13360.2|13365.7|13363.7|13365.8|13363.8|13361.2|13359.2|24
1646728730000|2022-03-08 08:38:50|13365.6|13363.6|13364.5|13362.5|13366.5|13364.5|13363.5|13361.5|34
1646728740000|2022-03-08 08:39:00|13364.3|13362.3|13364.5|13362.5|13366.8|13364.8|13363.8|13361.8|36
1646728750000|2022-03-08 08:39:10|13364.3|13362.3|13360|13358|13364.5|13362.5|13358.7|13356.7|72
1646728760000|2022-03-08 08:39:20|13360.8|13358.8|13363.6|13361.6|13365.5|13363.5|13358|13356|42
1646728770000|2022-03-08 08:39:30|13363.5|13361.5|13360.7|13358.7|13364.2|13362.2|13359.3|13357.3|43
1646728780000|2022-03-08 08:39:40|13358.7|13356.7|13354.7|13352.7|13358.7|13356.7|13354.3|13352.3|84
1646728790000|2022-03-08 08:39:50|13354.6|13352.6|13354|13352|13356.7|13354.7|13353|13351|59
1646728800000|2022-03-08 08:40:00|13354.3|13352.3|13356|13354|13356.6|13354.6|13353.2|13351.2|66
1646728810000|2022-03-08 08:40:10|13357.1|13355.1|13365.3|13363.3|13366.2|13364.2|13357|13355|98
1646728820000|2022-03-08 08:40:20|13365.5|13363.5|13357.8|13355.8|13366.2|13364.2|13357.8|13355.8|48
1646728830000|2022-03-08 08:40:30|13358.5|13356.5|13353.3|13351.3|13360.3|13358.3|13353.2|13351.2|69
1646728840000|2022-03-08 08:40:40|13353.1|13351.1|13359.3|13357.3|13360.2|13358.2|13351.1|13349.1|63
1646728850000|2022-03-08 08:40:50|13359.5|13357.5|13359.1|13357.1|13360.2|13358.2|13357.2|13355.2|26
1646728860000|2022-03-08 08:41:00|13358.6|13356.6|13362.2|13360.2|13363.6|13361.6|13357.6|13355.6|54
1646728870000|2022-03-08 08:41:10|13362.3|13360.3|13361.3|13359.3|13363.7|13361.7|13359.5|13357.5|75
1646728880000|2022-03-08 08:41:20|13361.7|13359.7|13361.6|13359.6|13361.8|13359.8|13358|13356|21
1646728890000|2022-03-08 08:41:30|13362.1|13360.1|13358.7|13356.7|13362.8|13360.8|13356.6|13354.6|72
1646728900000|2022-03-08 08:41:40|13359.1|13357.1|13357.6|13355.6|13359.1|13357.1|13356.6|13354.6|15
1646728910000|2022-03-08 08:41:50|13357.7|13355.7|13358.3|13356.3|13360.1|13358.1|13355.7|13353.7|51
1646728920000|2022-03-08 08:42:00|13358.2|13356.2|13365.3|13363.3|13366.3|13364.3|13355.7|13353.7|52
1646728930000|2022-03-08 08:42:10|13365.2|13363.2|13363.5|13361.5|13366.5|13364.5|13363|13361|63
1646728940000|2022-03-08 08:42:20|13364|13362|13365.7|13363.7|13366.1|13364.1|13361.6|13359.6|35
1646728950000|2022-03-08 08:42:30|13365.8|13363.8|13372.5|13370.5|13375.1|13373.1|13365.7|13363.7|162
1646728960000|2022-03-08 08:42:40|13371.8|13369.8|13371.8|13369.8|13374.5|13372.5|13371.5|13369.5|46
1646728970000|2022-03-08 08:42:50|13371.3|13369.3|13361.6|13359.6|13371.3|13369.3|13361.6|13359.6|61
1646728980000|2022-03-08 08:43:00|13361.3|13359.3|13352.6|13350.6|13362.1|13360.1|13350.1|13348.1|100
1646728990000|2022-03-08 08:43:10|13352.5|13350.5|13351.7|13349.7|13356.1|13354.1|13350.6|13348.6|80
1646729000000|2022-03-08 08:43:20|13351.8|13349.8|13347.1|13345.1|13354.5|13352.5|13346.3|13344.3|96
1646729010000|2022-03-08 08:43:30|13347.2|13345.2|13347.1|13345.1|13349|13347|13338.5|13336.5|303
1646729020000|2022-03-08 08:43:40|13346.2|13344.2|13346.3|13344.3|13347.6|13345.6|13341.8|13339.8|120
1646729030000|2022-03-08 08:43:50|13345.6|13343.6|13339.7|13337.7|13346.1|13344.1|13338|13336|161
1646729040000|2022-03-08 08:44:00|13340.5|13338.5|13342.7|13340.7|13344.7|13342.7|13339.2|13337.2|53
1646729050000|2022-03-08 08:44:10|13342|13340|13337.2|13335.2|13342.2|13340.2|13336.6|13334.6|65
1646729060000|2022-03-08 08:44:20|13337.7|13335.7|13337.7|13335.7|13339.6|13337.6|13336.1|13334.1|90
1646729070000|2022-03-08 08:44:30|13338|13336|13337.6|13335.6|13340.5|13338.5|13333.8|13331.8|75
1646729080000|2022-03-08 08:44:40|13338.3|13336.3|13334.6|13332.6|13338.5|13336.5|13332.3|13330.3|72
1646729090000|2022-03-08 08:44:50|13335.5|13333.5|13332.5|13330.5|13335.5|13333.5|13331.3|13329.3|86
1646729100000|2022-03-08 08:45:00|13332.6|13330.6|13332.3|13330.3|13333.5|13331.5|13329.5|13327.5|74
1646729110000|2022-03-08 08:45:10|13332.5|13330.5|13335.8|13333.8|13337.3|13335.3|13330.8|13328.8|106
1646729120000|2022-03-08 08:45:20|13337|13335|13335.6|13333.6|13340.5|13338.5|13334.1|13332.1|63
1646729130000|2022-03-08 08:45:30|13335.7|13333.7|13333.8|13331.8|13338.3|13336.3|13332.1|13330.1|111
1646729140000|2022-03-08 08:45:40|13333.7|13331.7|13323.8|13321.8|13333.8|13331.8|13321.5|13319.5|175
1646729150000|2022-03-08 08:45:50|13323.7|13321.7|13324.7|13322.7|13326.7|13324.7|13321.7|13319.7|72
1646729160000|2022-03-08 08:46:00|13324.6|13322.6|13334.7|13332.7|13336.1|13334.1|13324.5|13322.5|122
1646729170000|2022-03-08 08:46:10|13335.6|13333.6|13335.7|13333.7|13336.7|13334.7|13334.7|13332.7|83
1646729180000|2022-03-08 08:46:20|13335.8|13333.8|13347.5|13345.5|13347.8|13345.8|13335.3|13333.3|117
1646729190000|2022-03-08 08:46:30|13347.3|13345.3|13349.6|13347.6|13349.6|13347.6|13342.1|13340.1|113
1646729200000|2022-03-08 08:46:40|13349.3|13347.3|13340.1|13338.1|13350.8|13348.8|13339.7|13337.7|68
1646729210000|2022-03-08 08:46:50|13340.2|13338.2|13338.8|13336.8|13343.5|13341.5|13338.1|13336.1|109
1646729220000|2022-03-08 08:47:00|13339|13337|13339.2|13337.2|13342|13340|13338|13336|29
1646729230000|2022-03-08 08:47:10|13339.1|13337.1|13339.8|13337.8|13339.8|13337.8|13335.2|13333.2|44
1646729240000|2022-03-08 08:47:20|13341.1|13339.1|13338.3|13336.3|13341.5|13339.5|13336.7|13334.7|10
1646729250000|2022-03-08 08:47:30|13338.5|13336.5|13346|13344|13349.2|13347.2|13338.2|13336.2|48
1646729260000|2022-03-08 08:47:40|13345.8|13343.8|13349.6|13347.6|13349.7|13347.7|13344.5|13342.5|32
1646729270000|2022-03-08 08:47:50|13349.5|13347.5|13357.3|13355.3|13357.8|13355.8|13348.1|13346.1|74
1646729280000|2022-03-08 08:48:00|13357|13355|13353.2|13351.2|13357|13355|13352.2|13350.2|32
1646729290000|2022-03-08 08:48:10|13353.3|13351.3|13348.8|13346.8|13353.3|13351.3|13348.8|13346.8|63
1646729300000|2022-03-08 08:48:20|13349|13347|13342.1|13340.1|13349.1|13347.1|13341.7|13339.7|43
1646729310000|2022-03-08 08:48:30|13342|13340|13343.8|13341.8|13345.2|13343.2|13339.6|13337.6|48
1646729320000|2022-03-08 08:48:40|13344|13342|13340.1|13338.1|13344.1|13342.1|13339.7|13337.7|20
1646729330000|2022-03-08 08:48:50|13340.3|13338.3|13341.7|13339.7|13344.1|13342.1|13339.5|13337.5|23
1646729340000|2022-03-08 08:49:00|13341.2|13339.2|13339|13337|13343.1|13341.1|13337.8|13335.8|40
1646729350000|2022-03-08 08:49:10|13338.8|13336.8|13340.2|13338.2|13342.5|13340.5|13338.7|13336.7|28
1646729360000|2022-03-08 08:49:20|13340.1|13338.1|13335.5|13333.5|13341|13339|13335.1|13333.1|43
1646729370000|2022-03-08 08:49:30|13335.8|13333.8|13336.3|13334.3|13338.6|13336.6|13335.5|13333.5|35
1646729380000|2022-03-08 08:49:40|13336.5|13334.5|13340.8|13338.8|13341.5|13339.5|13333.7|13331.7|23
1646729390000|2022-03-08 08:49:50|13341.2|13339.2|13341.1|13339.1|13345.7|13343.7|13339.1|13337.1|89
1646729400000|2022-03-08 08:50:00|13340.5|13338.5|13342.8|13340.8|13344.1|13342.1|13339.3|13337.3|57
1646729410000|2022-03-08 08:50:10|13342.2|13340.2|13338.3|13336.3|13343.1|13341.1|13337.5|13335.5|34
1646729420000|2022-03-08 08:50:20|13338.5|13336.5|13333.8|13331.8|13340.7|13338.7|13333.8|13331.8|18
1646729430000|2022-03-08 08:50:30|13333.3|13331.3|13330.5|13328.5|13333.8|13331.8|13328.2|13326.2|80
1646729440000|2022-03-08 08:50:40|13330.3|13328.3|13324.5|13322.5|13330.3|13328.3|13323.8|13321.8|60
1646729450000|2022-03-08 08:50:50|13324.6|13322.6|13323.5|13321.5|13326.2|13324.2|13322.3|13320.3|74
1646729460000|2022-03-08 08:51:00|13323.6|13321.6|13328|13326|13328|13326|13323.6|13321.6|39
1646729470000|2022-03-08 08:51:10|13328.5|13326.5|13330.2|13328.2|13332.8|13330.8|13328.5|13326.5|74
1646729480000|2022-03-08 08:51:20|13330.5|13328.5|13331.6|13329.6|13334.2|13332.2|13330.1|13328.1|32
1646729490000|2022-03-08 08:51:30|13331.8|13329.8|13328.1|13326.1|13332.8|13330.8|13328.1|13326.1|38
1646729500000|2022-03-08 08:51:40|13327.3|13325.3|13323.6|13321.6|13327.8|13325.8|13322.5|13320.5|43
1646729510000|2022-03-08 08:51:50|13323.5|13321.5|13318.1|13316.1|13324.3|13322.3|13318.1|13316.1|69
1646729520000|2022-03-08 08:52:00|13318.2|13316.2|13315.2|13313.2|13320.5|13318.5|13315.2|13313.2|83
1646729530000|2022-03-08 08:52:10|13315|13313|13313.7|13311.7|13317.6|13315.6|13313.7|13311.7|124
1646729540000|2022-03-08 08:52:20|13312.7|13310.7|13309.3|13307.3|13314|13312|13309.3|13307.3|135
1646729550000|2022-03-08 08:52:30|13308.8|13306.8|13309.2|13307.2|13319.8|13317.8|13308.3|13306.3|150
1646729560000|2022-03-08 08:52:40|13308.3|13306.3|13309.3|13307.3|13312.5|13310.5|13307|13305|103
1646729570000|2022-03-08 08:52:50|13310.6|13308.6|13311|13309|13312.6|13310.6|13308.5|13306.5|64
1646729580000|2022-03-08 08:53:00|13310.6|13308.6|13310.1|13308.1|13313|13311|13308.7|13306.7|55
1646729590000|2022-03-08 08:53:10|13310|13308|13307|13305|13311.8|13309.8|13306.5|13304.5|62
1646729600000|2022-03-08 08:53:20|13306.6|13304.6|13302.3|13300.3|13306.6|13304.6|13300.3|13298.3|155
1646729610000|2022-03-08 08:53:30|13302.8|13300.8|13304.5|13302.5|13305.8|13303.8|13300.6|13298.6|44
1646729620000|2022-03-08 08:53:40|13304.6|13302.6|13305.5|13303.5|13305.5|13303.5|13299.5|13297.5|65
1646729630000|2022-03-08 08:53:50|13305.7|13303.7|13301.5|13299.5|13306.3|13304.3|13299.8|13297.8|54
1646729640000|2022-03-08 08:54:00|13299.2|13297.2|13295.6|13293.6|13301.6|13299.6|13294.8|13292.8|295
1646729650000|2022-03-08 08:54:10|13294.7|13292.7|13322.8|13320.8|13323.6|13321.6|13293.7|13291.7|452
1646729660000|2022-03-08 08:54:20|13322.7|13320.7|13325.1|13323.1|13329.5|13327.5|13319.2|13317.2|150
1646729670000|2022-03-08 08:54:30|13325.6|13323.6|13312.3|13310.3|13326.1|13324.1|13312.3|13310.3|136
1646729680000|2022-03-08 08:54:40|13313.2|13311.2|13311.1|13309.1|13314.6|13312.6|13311.1|13309.1|51
1646729690000|2022-03-08 08:54:50|13310.8|13308.8|13314.5|13312.5|13314.5|13312.5|13310.8|13308.8|27
1646729700000|2022-03-08 08:55:00|13314.6|13312.6|13312.1|13310.1|13316.3|13314.3|13311.3|13309.3|80
1646729710000|2022-03-08 08:55:10|13312|13310|13313.8|13311.8|13316.2|13314.2|13311.5|13309.5|76
1646729720000|2022-03-08 08:55:20|13313.5|13311.5|13307.3|13305.3|13313.7|13311.7|13306|13304|88
1646729730000|2022-03-08 08:55:30|13307.2|13305.2|13305.2|13303.2|13307.6|13305.6|13305|13303|37
1646729740000|2022-03-08 08:55:40|13305.3|13303.3|13308.8|13306.8|13309.6|13307.6|13305|13303|54
1646729750000|2022-03-08 08:55:50|13308.6|13306.6|13301.3|13299.3|13309.2|13307.2|13300.5|13298.5|41
1646729760000|2022-03-08 08:56:00|13301.2|13299.2|13302.5|13300.5|13305.1|13303.1|13299.8|13297.8|36
1646729770000|2022-03-08 08:56:10|13302.7|13300.7|13306.8|13304.8|13308.3|13306.3|13302.6|13300.6|21
1646729780000|2022-03-08 08:56:20|13306.7|13304.7|13311|13309|13313.6|13311.6|13306.7|13304.7|50
1646729790000|2022-03-08 08:56:30|13311.1|13309.1|13312.8|13310.8|13313.7|13311.7|13310.1|13308.1|15
1646729800000|2022-03-08 08:56:40|13312.7|13310.7|13317.7|13315.7|13321|13319|13311.8|13309.8|48
1646729810000|2022-03-08 08:56:50|13318.8|13316.8|13319.8|13317.8|13323.7|13321.7|13318.8|13316.8|34
1646729820000|2022-03-08 08:57:00|13319.7|13317.7|13316|13314|13322|13320|13315.1|13313.1|38
1646729830000|2022-03-08 08:57:10|13316.1|13314.1|13308.1|13306.1|13316.1|13314.1|13306.7|13304.7|91
1646729840000|2022-03-08 08:57:20|13307.5|13305.5|13303.3|13301.3|13307.5|13305.5|13300.8|13298.8|70
1646729850000|2022-03-08 08:57:30|13302.2|13300.2|13304.2|13302.2|13305.7|13303.7|13297.7|13295.7|110
1646729860000|2022-03-08 08:57:40|13304.3|13302.3|13297.2|13295.2|13304.3|13302.3|13297.2|13295.2|56
1646729870000|2022-03-08 08:57:50|13297.3|13295.3|13299.7|13297.7|13301.2|13299.2|13297.3|13295.3|77
1646729880000|2022-03-08 08:58:00|13299.8|13297.8|13305.6|13303.6|13305.6|13303.6|13299.8|13297.8|18
1646729890000|2022-03-08 08:58:10|13305.5|13303.5|13308.1|13306.1|13309.1|13307.1|13303.3|13301.3|41
1646729900000|2022-03-08 08:58:20|13306.5|13304.5|13305.6|13303.6|13308.3|13306.3|13302|13300|95
1646729910000|2022-03-08 08:58:30|13307.1|13305.1|13307.3|13305.3|13309.6|13307.6|13303|13301|52
1646729920000|2022-03-08 08:58:40|13307.5|13305.5|13307.7|13305.7|13310|13308|13306.5|13304.5|80
1646729930000|2022-03-08 08:58:50|13307.6|13305.6|13307.2|13305.2|13308.8|13306.8|13303.6|13301.6|54
1646729940000|2022-03-08 08:59:00|13307.1|13305.1|13306.6|13304.6|13310.7|13308.7|13304|13302|56
1646729950000|2022-03-08 08:59:10|13306.7|13304.7|13309.3|13307.3|13311|13309|13306.7|13304.7|48
1646729960000|2022-03-08 08:59:20|13309.8|13307.8|13312.3|13310.3|13312.3|13310.3|13307.7|13305.7|55
1646729970000|2022-03-08 08:59:30|13313.2|13311.2|13314|13312|13317.7|13315.7|13313.2|13311.2|61
1646729980000|2022-03-08 08:59:40|13313.5|13311.5|13315.7|13313.7|13320.7|13318.7|13312.5|13310.5|98
1646729990000|2022-03-08 08:59:50|13315.8|13313.8|13315.8|13313.8|13316.3|13314.3|13311.5|13309.5|93
1646730000000|2022-03-08 09:00:00|13315.6|13313.6|13320.3|13318.3|13321.3|13319.3|13315.1|13313.1|58
1646730010000|2022-03-08 09:00:10|13320.1|13318.1|13312.7|13310.7|13320.3|13318.3|13311.8|13309.8|86
1646730020000|2022-03-08 09:00:20|13313.3|13311.3|13318.8|13316.8|13319|13317|13313.2|13311.2|39
1646730030000|2022-03-08 09:00:30|13318.7|13316.7|13321.3|13319.3|13321.6|13319.6|13317.8|13315.8|44
1646730040000|2022-03-08 09:00:40|13321.1|13319.1|13326.8|13324.8|13326.8|13324.8|13320.6|13318.6|82
1646730050000|2022-03-08 09:00:50|13327|13325|13334.1|13332.1|13335.2|13333.2|13327|13325|122
1646730060000|2022-03-08 09:01:00|13333.6|13331.6|13337|13335|13339|13337|13333.3|13331.3|94
1646730070000|2022-03-08 09:01:10|13336.7|13334.7|13338.3|13336.3|13341.3|13339.3|13335.8|13333.8|78
1646730080000|2022-03-08 09:01:20|13338.8|13336.8|13342.5|13340.5|13343.7|13341.7|13338.2|13336.2|54
1646730090000|2022-03-08 09:01:30|13342.3|13340.3|13342.3|13340.3|13344.1|13342.1|13341.2|13339.2|45
1646730100000|2022-03-08 09:01:40|13342.7|13340.7|13346.1|13344.1|13346.1|13344.1|13342.6|13340.6|90
1646730110000|2022-03-08 09:01:50|13346.5|13344.5|13351.8|13349.8|13351.8|13349.8|13346.2|13344.2|78
1646730120000|2022-03-08 09:02:00|13351.3|13349.3|13349.2|13347.2|13352|13350|13349.2|13347.2|111
1646730130000|2022-03-08 09:02:10|13349.1|13347.1|13349.6|13347.6|13351.1|13349.1|13344.6|13342.6|71
1646730140000|2022-03-08 09:02:20|13349.7|13347.7|13350.1|13348.1|13353.5|13351.5|13349.7|13347.7|43
1646730150000|2022-03-08 09:02:30|13350.3|13348.3|13352.5|13350.5|13352.5|13350.5|13348.5|13346.5|82
1646730160000|2022-03-08 09:02:40|13352.6|13350.6|13347.5|13345.5|13352.8|13350.8|13344.5|13342.5|83
1646730170000|2022-03-08 09:02:50|13347.6|13345.6|13345.1|13343.1|13349.6|13347.6|13344.5|13342.5|65
1646730180000|2022-03-08 09:03:00|13345|13343|13352.5|13350.5|13352.7|13350.7|13344.2|13342.2|89
1646730190000|2022-03-08 09:03:10|13352.3|13350.3|13359.8|13357.8|13360|13358|13351.8|13349.8|86
1646730200000|2022-03-08 09:03:20|13359.3|13357.3|13363.1|13361.1|13363.3|13361.3|13359.2|13357.2|126
1646730210000|2022-03-08 09:03:30|13363.3|13361.3|13359.5|13357.5|13363.5|13361.5|13358.6|13356.6|69
1646730220000|2022-03-08 09:03:40|13359.3|13357.3|13355.6|13353.6|13359.3|13357.3|13354.7|13352.7|52
1646730230000|2022-03-08 09:03:50|13355.5|13353.5|13356.8|13354.8|13357.6|13355.6|13354.5|13352.5|106
1646730240000|2022-03-08 09:04:00|13356.6|13354.6|13353.8|13351.8|13356.7|13354.7|13352.7|13350.7|70
1646730250000|2022-03-08 09:04:10|13353.7|13351.7|13351.3|13349.3|13355.3|13353.3|13349.8|13347.8|142
1646730260000|2022-03-08 09:04:20|13351.5|13349.5|13350.5|13348.5|13353.2|13351.2|13350.5|13348.5|27
1646730270000|2022-03-08 09:04:30|13351.6|13349.6|13352.6|13350.6|13353.2|13351.2|13349.7|13347.7|63
1646730280000|2022-03-08 09:04:40|13352.1|13350.1|13352.2|13350.2|13352.2|13350.2|13349.2|13347.2|32
1646730290000|2022-03-08 09:04:50|13352.3|13350.3|13352.3|13350.3|13352.6|13350.6|13350.8|13348.8|40
1646730300000|2022-03-08 09:05:00|13352.5|13350.5|13353.1|13351.1|13353.7|13351.7|13351.7|13349.7|39
1646730310000|2022-03-08 09:05:10|13353|13351|13351.3|13349.3|13353|13351|13348.1|13346.1|69
1646730320000|2022-03-08 09:05:20|13351|13349|13356.6|13354.6|13357.7|13355.7|13350.1|13348.1|31
1646730330000|2022-03-08 09:05:30|13356.2|13354.2|13351.1|13349.1|13356.2|13354.2|13351.1|13349.1|54
1646730340000|2022-03-08 09:05:40|13350.8|13348.8|13349.3|13347.3|13351.1|13349.1|13347|13345|101
1646730350000|2022-03-08 09:05:50|13349.5|13347.5|13349.5|13347.5|13350.2|13348.2|13346.1|13344.1|142
1646730360000|2022-03-08 09:06:00|13349.1|13347.1|13342.1|13340.1|13349.1|13347.1|13340.8|13338.8|197
1646730370000|2022-03-08 09:06:10|13342.2|13340.2|13341.8|13339.8|13344.5|13342.5|13340.8|13338.8|97
1646730380000|2022-03-08 09:06:20|13342.1|13340.1|13342.5|13340.5|13342.7|13340.7|13337.3|13335.3|157
1646730390000|2022-03-08 09:06:30|13342.6|13340.6|13338.7|13336.7|13342.6|13340.6|13338.7|13336.7|43
1646730400000|2022-03-08 09:06:40|13339.2|13337.2|13337.5|13335.5|13340.1|13338.1|13337.3|13335.3|28
1646730410000|2022-03-08 09:06:50|13337.3|13335.3|13337.6|13335.6|13339|13337|13336.6|13334.6|44
1646730420000|2022-03-08 09:07:00|13337.5|13335.5|13332.6|13330.6|13338|13336|13331.1|13329.1|73
1646730430000|2022-03-08 09:07:10|13332.5|13330.5|13331.8|13329.8|13334.5|13332.5|13331|13329|29
1646730440000|2022-03-08 09:07:20|13331.7|13329.7|13331.6|13329.6|13332.3|13330.3|13329|13327|42
1646730450000|2022-03-08 09:07:30|13331.5|13329.5|13331|13329|13334|13332|13329.3|13327.3|47
1646730460000|2022-03-08 09:07:40|13331.1|13329.1|13334.8|13332.8|13335.6|13333.6|13331|13329|29
1646730470000|2022-03-08 09:07:50|13335.2|13333.2|13334.7|13332.7|13335.6|13333.6|13332.5|13330.5|10
1646730480000|2022-03-08 09:08:00|13334.8|13332.8|13330.8|13328.8|13335.5|13333.5|13330.6|13328.6|33
1646730490000|2022-03-08 09:08:10|13330.7|13328.7|13334.7|13332.7|13334.8|13332.8|13330.7|13328.7|12
1646730500000|2022-03-08 09:08:20|13334.8|13332.8|13337.7|13335.7|13338.5|13336.5|13334.5|13332.5|38
1646730510000|2022-03-08 09:08:30|13337.8|13335.8|13341.8|13339.8|13342.2|13340.2|13337.2|13335.2|122
1646730520000|2022-03-08 09:08:40|13342|13340|13339.8|13337.8|13342.1|13340.1|13337.1|13335.1|149
1646730530000|2022-03-08 09:08:50|13339.7|13337.7|13343.6|13341.6|13348|13346|13339.3|13337.3|124
1646730540000|2022-03-08 09:09:00|13343.7|13341.7|13348.1|13346.1|13348.1|13346.1|13343.1|13341.1|26
1646730550000|2022-03-08 09:09:10|13348.6|13346.6|13349.1|13347.1|13349.7|13347.7|13346.3|13344.3|65
1646730560000|2022-03-08 09:09:20|13348.8|13346.8|13338.6|13336.6|13349.7|13347.7|13338.5|13336.5|86
1646730570000|2022-03-08 09:09:30|13338.7|13336.7|13340.1|13338.1|13343.1|13341.1|13337.6|13335.6|51
1646730580000|2022-03-08 09:09:40|13340.2|13338.2|13339.5|13337.5|13341.8|13339.8|13338.5|13336.5|27
1646730590000|2022-03-08 09:09:50|13339.6|13337.6|13340.3|13338.3|13341.7|13339.7|13339.3|13337.3|36
1646730600000|2022-03-08 09:10:00|13339.8|13337.8|13346.6|13344.6|13347.8|13345.8|13339.7|13337.7|46
1646730610000|2022-03-08 09:10:10|13347.3|13345.3|13347.8|13345.8|13348|13346|13346.7|13344.7|35
1646730620000|2022-03-08 09:10:20|13347.7|13345.7|13355.6|13353.6|13356.6|13354.6|13347.7|13345.7|130
1646730630000|2022-03-08 09:10:30|13355|13353|13354.5|13352.5|13357.1|13355.1|13352.3|13350.3|67
1646730640000|2022-03-08 09:10:40|13354.6|13352.6|13355.7|13353.7|13357.5|13355.5|13352.8|13350.8|42
1646730650000|2022-03-08 09:10:50|13356.7|13354.7|13360|13358|13360.3|13358.3|13355.7|13353.7|51
1646730660000|2022-03-08 09:11:00|13360.3|13358.3|13359.2|13357.2|13362|13360|13358.7|13356.7|39
1646730670000|2022-03-08 09:11:10|13360.3|13358.3|13359.1|13357.1|13360.8|13358.8|13356.5|13354.5|178
1646730680000|2022-03-08 09:11:20|13358.8|13356.8|13358.8|13356.8|13363|13361|13358.1|13356.1|65
1646730690000|2022-03-08 09:11:30|13359|13357|13359.1|13357.1|13360.3|13358.3|13358.2|13356.2|21
1646730700000|2022-03-08 09:11:40|13358.8|13356.8|13359.1|13357.1|13359.7|13357.7|13357.2|13355.2|104
1646730710000|2022-03-08 09:11:50|13359.2|13357.2|13356.5|13354.5|13360.7|13358.7|13355.5|13353.5|40
1646730720000|2022-03-08 09:12:00|13356.6|13354.6|13353.6|13351.6|13357.8|13355.8|13352.6|13350.6|44
1646730730000|2022-03-08 09:12:10|13353.7|13351.7|13356.3|13354.3|13356.3|13354.3|13352.3|13350.3|37
1646730740000|2022-03-08 09:12:20|13356.2|13354.2|13353.2|13351.2|13356.2|13354.2|13352.5|13350.5|49
1646730750000|2022-03-08 09:12:30|13353.3|13351.3|13353.2|13351.2|13356.3|13354.3|13353.2|13351.2|25
1646730760000|2022-03-08 09:12:40|13353.1|13351.1|13352.7|13350.7|13353.5|13351.5|13352.1|13350.1|29
1646730770000|2022-03-08 09:12:50|13353.3|13351.3|13356.7|13354.7|13356.7|13354.7|13353.2|13351.2|42
1646730780000|2022-03-08 09:13:00|13356.8|13354.8|13360.7|13358.7|13360.7|13358.7|13354.8|13352.8|51
1646730790000|2022-03-08 09:13:10|13360.6|13358.6|13361.8|13359.8|13362.1|13360.1|13358.3|13356.3|105
1646730800000|2022-03-08 09:13:20|13361.7|13359.7|13365.5|13363.5|13368.2|13366.2|13361.6|13359.6|209
1646730810000|2022-03-08 09:13:30|13365.3|13363.3|13359|13357|13365.5|13363.5|13358.3|13356.3|156
1646730820000|2022-03-08 09:13:40|13358.8|13356.8|13354.8|13352.8|13358.8|13356.8|13353.6|13351.6|86
1646730830000|2022-03-08 09:13:50|13355.3|13353.3|13355.8|13353.8|13357.6|13355.6|13354.8|13352.8|72
1646730840000|2022-03-08 09:14:00|13355.6|13353.6|13358.2|13356.2|13361.3|13359.3|13355.3|13353.3|116
1646730850000|2022-03-08 09:14:10|13358.3|13356.3|13359.6|13357.6|13362|13360|13357|13355|43
1646730860000|2022-03-08 09:14:20|13359.5|13357.5|13361.1|13359.1|13361.7|13359.7|13357.2|13355.2|24
1646730870000|2022-03-08 09:14:30|13361|13359|13359.3|13357.3|13361.5|13359.5|13358.7|13356.7|53
1646730880000|2022-03-08 09:14:40|13359.5|13357.5|13355.7|13353.7|13359.5|13357.5|13354.2|13352.2|27
1646730890000|2022-03-08 09:14:50|13355.6|13353.6|13355.6|13353.6|13357.3|13355.3|13354.5|13352.5|14
1646730900000|2022-03-08 09:15:00|13356.7|13354.7|13356.3|13354.3|13360.1|13358.1|13356.2|13354.2|33
1646730910000|2022-03-08 09:15:10|13356.2|13354.2|13356.8|13354.8|13358.1|13356.1|13355.5|13353.5|30
1646730920000|2022-03-08 09:15:20|13356.7|13354.7|13360.7|13358.7|13361.6|13359.6|13355.6|13353.6|50
1646730930000|2022-03-08 09:15:30|13360.8|13358.8|13358.3|13356.3|13361.7|13359.7|13358.3|13356.3|39
1646730940000|2022-03-08 09:15:40|13358|13356|13356.6|13354.6|13358.5|13356.5|13355.8|13353.8|24
1646730950000|2022-03-08 09:15:50|13356.7|13354.7|13356.2|13354.2|13357.3|13355.3|13355.8|13353.8|15
1646730960000|2022-03-08 09:16:00|13356.5|13354.5|13359|13357|13359.2|13357.2|13356.5|13354.5|30
1646730970000|2022-03-08 09:16:10|13358.8|13356.8|13358.7|13356.7|13359.5|13357.5|13358.3|13356.3|5
1646730980000|2022-03-08 09:16:20|13360.2|13358.2|13361.8|13359.8|13361.8|13359.8|13360.2|13358.2|19
1646730990000|2022-03-08 09:16:30|13361.6|13359.6|13367.7|13365.7|13367.8|13365.8|13361.2|13359.2|77
1646731000000|2022-03-08 09:16:40|13368.2|13366.2|13363.2|13361.2|13368.5|13366.5|13363.2|13361.2|73
1646731010000|2022-03-08 09:16:50|13363|13361|13364.6|13362.6|13364.8|13362.8|13361.5|13359.5|18
1646731020000|2022-03-08 09:17:00|13364.7|13362.7|13361.1|13359.1|13367.5|13365.5|13360.7|13358.7|81
1646731030000|2022-03-08 09:17:10|13361.2|13359.2|13364.6|13362.6|13365.6|13363.6|13361.2|13359.2|32
1646731040000|2022-03-08 09:17:20|13364.3|13362.3|13372.5|13370.5|13372.5|13370.5|13364.3|13362.3|95
1646731050000|2022-03-08 09:17:30|13372|13370|13373.8|13371.8|13373.8|13371.8|13369.5|13367.5|119
1646731060000|2022-03-08 09:17:40|13374.7|13372.7|13376.2|13374.2|13376.5|13374.5|13372.8|13370.8|91
1646731070000|2022-03-08 09:17:50|13376.3|13374.3|13378|13376|13378.7|13376.7|13376.1|13374.1|206
1646731080000|2022-03-08 09:18:00|13377.8|13375.8|13380.5|13378.5|13381.1|13379.1|13375.8|13373.8|61
1646731090000|2022-03-08 09:18:10|13380.1|13378.1|13374.8|13372.8|13380.3|13378.3|13372.7|13370.7|175
1646731100000|2022-03-08 09:18:20|13374.7|13372.7|13372.5|13370.5|13375.6|13373.6|13372.5|13370.5|50
1646731110000|2022-03-08 09:18:30|13372.3|13370.3|13374.1|13372.1|13376.5|13374.5|13372.3|13370.3|28
1646731120000|2022-03-08 09:18:40|13374|13372|13374.8|13372.8|13375.5|13373.5|13372.5|13370.5|30
1646731130000|2022-03-08 09:18:50|13375|13373|13373.1|13371.1|13375.2|13373.2|13370.8|13368.8|39
1646731140000|2022-03-08 09:19:00|13373.2|13371.2|13378.1|13376.1|13378.8|13376.8|13373.2|13371.2|51
1646731150000|2022-03-08 09:19:10|13378|13376|13375.2|13373.2|13378.2|13376.2|13373.5|13371.5|36
1646731160000|2022-03-08 09:19:20|13375.3|13373.3|13373.1|13371.1|13376|13374|13373.1|13371.1|21
1646731170000|2022-03-08 09:19:30|13373.2|13371.2|13372.7|13370.7|13373.5|13371.5|13371.7|13369.7|21
1646731180000|2022-03-08 09:19:40|13372.6|13370.6|13368.5|13366.5|13373.1|13371.1|13368.5|13366.5|26
1646731190000|2022-03-08 09:19:50|13368.3|13366.3|13369.2|13367.2|13370.7|13368.7|13367.8|13365.8|36
1646731200000|2022-03-08 09:20:00|13369.3|13367.3|13368.7|13366.7|13373|13371|13368.7|13366.7|37
1646731210000|2022-03-08 09:20:10|13368.2|13366.2|13360.3|13358.3|13368.2|13366.2|13359.5|13357.5|90
1646731220000|2022-03-08 09:20:20|13360.2|13358.2|13355|13353|13360.3|13358.3|13353|13351|68
1646731230000|2022-03-08 09:20:30|13354.2|13352.2|13352|13350|13354.2|13352.2|13350.7|13348.7|85
1646731240000|2022-03-08 09:20:40|13351.1|13349.1|13348.1|13346.1|13351.6|13349.6|13347.3|13345.3|128
1646731250000|2022-03-08 09:20:50|13348|13346|13354.3|13352.3|13358.8|13356.8|13347.3|13345.3|190
1646731260000|2022-03-08 09:21:00|13354.6|13352.6|13348.3|13346.3|13354.6|13352.6|13342.5|13340.5|123
1646731270000|2022-03-08 09:21:10|13348.5|13346.5|13351.5|13349.5|13351.5|13349.5|13346.8|13344.8|59
1646731280000|2022-03-08 09:21:20|13350.7|13348.7|13349.7|13347.7|13351.2|13349.2|13348.8|13346.8|23
1646731290000|2022-03-08 09:21:30|13350|13348|13349.6|13347.6|13351.7|13349.7|13346.8|13344.8|31
1646731300000|2022-03-08 09:21:40|13349.5|13347.5|13349|13347|13349.6|13347.6|13347.3|13345.3|31
1646731310000|2022-03-08 09:21:50|13349.1|13347.1|13348.2|13346.2|13350.5|13348.5|13348.2|13346.2|18
1646731320000|2022-03-08 09:22:00|13348.1|13346.1|13347.8|13345.8|13348.8|13346.8|13347.6|13345.6|10
1646731330000|2022-03-08 09:22:10|13348|13346|13352.7|13350.7|13352.7|13350.7|13348|13346|43
1646731340000|2022-03-08 09:22:20|13352.6|13350.6|13354.5|13352.5|13355|13353|13352.5|13350.5|18
1646731350000|2022-03-08 09:22:30|13354.2|13352.2|13354.3|13352.3|13356.8|13354.8|13354|13352|27
1646731360000|2022-03-08 09:22:40|13353.8|13351.8|13354.7|13352.7|13356.7|13354.7|13353.6|13351.6|18
1646731370000|2022-03-08 09:22:50|13354.8|13352.8|13356.2|13354.2|13358|13356|13353.2|13351.2|30
1646731380000|2022-03-08 09:23:00|13356.6|13354.6|13362.8|13360.8|13363.1|13361.1|13356.6|13354.6|58
1646731390000|2022-03-08 09:23:10|13363.3|13361.3|13362.6|13360.6|13364.7|13362.7|13362.5|13360.5|37
1646731400000|2022-03-08 09:23:20|13362.3|13360.3|13363.6|13361.6|13365.8|13363.8|13362.3|13360.3|42
1646731410000|2022-03-08 09:23:30|13363.7|13361.7|13360.3|13358.3|13363.7|13361.7|13358.6|13356.6|31
1646731420000|2022-03-08 09:23:40|13360.2|13358.2|13361.5|13359.5|13362.5|13360.5|13359.8|13357.8|10
1646731430000|2022-03-08 09:23:50|13361.6|13359.6|13361.8|13359.8|13362.7|13360.7|13361.3|13359.3|4
1646731440000|2022-03-08 09:24:00|13362|13360|13359.8|13357.8|13362.2|13360.2|13359.8|13357.8|18
1646731450000|2022-03-08 09:24:10|13359.7|13357.7|13358.1|13356.1|13359.7|13357.7|13357|13355|42
1646731460000|2022-03-08 09:24:20|13358|13356|13360.2|13358.2|13360.3|13358.3|13356.8|13354.8|34
1646731470000|2022-03-08 09:24:30|13360.5|13358.5|13361|13359|13362.1|13360.1|13357.3|13355.3|29
1646731480000|2022-03-08 09:24:40|13361.1|13359.1|13358.3|13356.3|13361.2|13359.2|13357|13355|38
1646731490000|2022-03-08 09:24:50|13358.1|13356.1|13359|13357|13360.5|13358.5|13357.5|13355.5|24
1646731500000|2022-03-08 09:25:00|13359.1|13357.1|13361.8|13359.8|13363.2|13361.2|13359|13357|30
1646731510000|2022-03-08 09:25:10|13361.7|13359.7|13357.2|13355.2|13363.3|13361.3|13357.2|13355.2|18
1646731520000|2022-03-08 09:25:20|13356.7|13354.7|13351.2|13349.2|13357.2|13355.2|13350.6|13348.6|51
1646731530000|2022-03-08 09:25:30|13351.5|13349.5|13352.7|13350.7|13354.8|13352.8|13351|13349|28
1646731540000|2022-03-08 09:25:40|13352.6|13350.6|13349|13347|13352.8|13350.8|13348.5|13346.5|31
1646731550000|2022-03-08 09:25:50|13347.7|13345.7|13353.5|13351.5|13354.1|13352.1|13347.7|13345.7|55
1646731560000|2022-03-08 09:26:00|13353.7|13351.7|13353.8|13351.8|13358.1|13356.1|13353.1|13351.1|63
1646731570000|2022-03-08 09:26:10|13353.7|13351.7|13351.1|13349.1|13353.7|13351.7|13349.2|13347.2|28
1646731580000|2022-03-08 09:26:20|13351.2|13349.2|13353.1|13351.1|13353.1|13351.1|13349.5|13347.5|11
1646731590000|2022-03-08 09:26:30|13353.2|13351.2|13353.3|13351.3|13355.3|13353.3|13352.7|13350.7|35
1646731600000|2022-03-08 09:26:40|13353.7|13351.7|13353|13351|13355.2|13353.2|13352.8|13350.8|9
1646731610000|2022-03-08 09:26:50|13352.8|13350.8|13353.8|13351.8|13355.2|13353.2|13352.1|13350.1|14
1646731620000|2022-03-08 09:27:00|13354|13352|13349.8|13347.8|13354|13352|13349.1|13347.1|42
1646731630000|2022-03-08 09:27:10|13349.2|13347.2|13349.7|13347.7|13349.8|13347.8|13345.7|13343.7|43
1646731640000|2022-03-08 09:27:20|13349.8|13347.8|13356.2|13354.2|13356.3|13354.3|13349.8|13347.8|28
1646731650000|2022-03-08 09:27:30|13356.3|13354.3|13358.7|13356.7|13362.8|13360.8|13356.3|13354.3|69
1646731660000|2022-03-08 09:27:40|13358.6|13356.6|13355|13353|13359|13357|13353.8|13351.8|33
1646731670000|2022-03-08 09:27:50|13354.8|13352.8|13355.2|13353.2|13356.6|13354.6|13354.2|13352.2|6
1646731680000|2022-03-08 09:28:00|13355.3|13353.3|13353.1|13351.1|13356.2|13354.2|13353|13351|14
1646731690000|2022-03-08 09:28:10|13353.6|13351.6|13351.8|13349.8|13353.8|13351.8|13351.6|13349.6|11
1646731700000|2022-03-08 09:28:20|13352.5|13350.5|13353.1|13351.1|13353.1|13351.1|13350.1|13348.1|42
1646731710000|2022-03-08 09:28:30|13353.2|13351.2|13351.7|13349.7|13353.8|13351.8|13351.1|13349.1|11
1646731720000|2022-03-08 09:28:40|13351.6|13349.6|13348.8|13346.8|13351.6|13349.6|13346.5|13344.5|59
1646731730000|2022-03-08 09:28:50|13349.2|13347.2|13350.2|13348.2|13350.5|13348.5|13347.8|13345.8|17
1646731740000|2022-03-08 09:29:00|13350.3|13348.3|13355.7|13353.7|13355.8|13353.8|13350.3|13348.3|34
1646731750000|2022-03-08 09:29:10|13355.6|13353.6|13350.3|13348.3|13356.7|13354.7|13349.6|13347.6|24
1646731760000|2022-03-08 09:29:20|13350|13348|13349.8|13347.8|13352.2|13350.2|13349.7|13347.7|14
1646731770000|2022-03-08 09:29:30|13350|13348|13347.3|13345.3|13351|13349|13347.1|13345.1|21
1646731780000|2022-03-08 09:29:40|13348.5|13346.5|13347|13345|13350|13348|13345.1|13343.1|26
1646731790000|2022-03-08 09:29:50|13346.8|13344.8|13346.7|13344.7|13347.1|13345.1|13345.6|13343.6|9
1646731800000|2022-03-08 09:30:00|13346.8|13344.8|13348.3|13346.3|13348.6|13346.6|13345.5|13343.5|44
1646731810000|2022-03-08 09:30:10|13348.2|13346.2|13353.5|13351.5|13353.5|13351.5|13348.1|13346.1|20
1646731820000|2022-03-08 09:30:20|13353|13351|13352.6|13350.6|13357.7|13355.7|13350.1|13348.1|54
1646731830000|2022-03-08 09:30:30|13352.7|13350.7|13350.5|13348.5|13355.3|13353.3|13350.5|13348.5|28
1646731840000|2022-03-08 09:30:40|13350.3|13348.3|13349.1|13347.1|13352.6|13350.6|13349.1|13347.1|9
1646731850000|2022-03-08 09:30:50|13349.2|13347.2|13348.3|13346.3|13350.5|13348.5|13348.3|13346.3|26
1646731860000|2022-03-08 09:31:00|13348.5|13346.5|13341|13339|13348.5|13346.5|13340.5|13338.5|105
1646731870000|2022-03-08 09:31:10|13340.2|13338.2|13342.2|13340.2|13343.7|13341.7|13339.6|13337.6|41
1646731880000|2022-03-08 09:31:20|13342.1|13340.1|13339.1|13337.1|13343.2|13341.2|13338.6|13336.6|31
1646731890000|2022-03-08 09:31:30|13339|13337|13338.8|13336.8|13339.6|13337.6|13337|13335|61
1646731900000|2022-03-08 09:31:40|13337.3|13335.3|13341|13339|13341.8|13339.8|13336.8|13334.8|68
1646731910000|2022-03-08 09:31:50|13339.7|13337.7|13339|13337|13343.7|13341.7|13339|13337|37
1646731920000|2022-03-08 09:32:00|13338.8|13336.8|13337.7|13335.7|13341.2|13339.2|13337.2|13335.2|31
1646731930000|2022-03-08 09:32:10|13337.6|13335.6|13341.2|13339.2|13341.7|13339.7|13337.1|13335.1|23
1646731940000|2022-03-08 09:32:20|13341.1|13339.1|13337.6|13335.6|13341.3|13339.3|13336.2|13334.2|43
1646731950000|2022-03-08 09:32:30|13337.5|13335.5|13337.1|13335.1|13338.6|13336.6|13336.2|13334.2|17
1646731960000|2022-03-08 09:32:40|13337.3|13335.3|13337.2|13335.2|13338.3|13336.3|13336.3|13334.3|14
1646731970000|2022-03-08 09:32:50|13337.5|13335.5|13335.8|13333.8|13337.7|13335.7|13335.7|13333.7|18
1646731980000|2022-03-08 09:33:00|13335.7|13333.7|13348.6|13346.6|13348.6|13346.6|13335.7|13333.7|121
1646731990000|2022-03-08 09:33:10|13348.5|13346.5|13344.7|13342.7|13349.2|13347.2|13344.1|13342.1|21
1646732000000|2022-03-08 09:33:20|13344.6|13342.6|13344|13342|13344.7|13342.7|13341|13339|40
1646732010000|2022-03-08 09:33:30|13344.2|13342.2|13345.5|13343.5|13346.6|13344.6|13343.5|13341.5|25
1646732020000|2022-03-08 09:33:40|13345.6|13343.6|13348.2|13346.2|13348.8|13346.8|13343.3|13341.3|16
1646732030000|2022-03-08 09:33:50|13348.1|13346.1|13350.5|13348.5|13350.5|13348.5|13346.8|13344.8|11
1646732040000|2022-03-08 09:34:00|13350.3|13348.3|13352.3|13350.3|13354.6|13352.6|13348.2|13346.2|73
1646732050000|2022-03-08 09:34:10|13351.6|13349.6|13368.5|13366.5|13369.1|13367.1|13351.1|13349.1|197
1646732060000|2022-03-08 09:34:20|13368.3|13366.3|13365|13363|13372.5|13370.5|13364|13362|122
1646732070000|2022-03-08 09:34:30|13365.6|13363.6|13368.6|13366.6|13369.8|13367.8|13363.8|13361.8|94
1646732080000|2022-03-08 09:34:40|13368.3|13366.3|13367.7|13365.7|13369.6|13367.6|13365.8|13363.8|23
1646732090000|2022-03-08 09:34:50|13367.8|13365.8|13362|13360|13367.8|13365.8|13361.6|13359.6|50
1646732100000|2022-03-08 09:35:00|13362.2|13360.2|13355.6|13353.6|13362.2|13360.2|13352.7|13350.7|99
1646732110000|2022-03-08 09:35:10|13355.5|13353.5|13350.2|13348.2|13355.5|13353.5|13348.3|13346.3|113
1646732120000|2022-03-08 09:35:20|13350.3|13348.3|13346.8|13344.8|13350.6|13348.6|13343.2|13341.2|63
1646732130000|2022-03-08 09:35:30|13346.7|13344.7|13352.3|13350.3|13353.2|13351.2|13346.7|13344.7|35
1646732140000|2022-03-08 09:35:40|13352.5|13350.5|13353.7|13351.7|13353.7|13351.7|13350|13348|26
1646732150000|2022-03-08 09:35:50|13353.8|13351.8|13353.1|13351.1|13354.5|13352.5|13350.2|13348.2|13
1646732160000|2022-03-08 09:36:00|13352.8|13350.8|13350.2|13348.2|13353.2|13351.2|13349.1|13347.1|28
1646732170000|2022-03-08 09:36:10|13350.6|13348.6|13352.3|13350.3|13353.7|13351.7|13350.3|13348.3|33
1646732180000|2022-03-08 09:36:20|13352.5|13350.5|13356.6|13354.6|13357|13355|13351.7|13349.7|29
1646732190000|2022-03-08 09:36:30|13355.6|13353.6|13354|13352|13357.2|13355.2|13350.2|13348.2|26
1646732200000|2022-03-08 09:36:40|13353.3|13351.3|13351.5|13349.5|13355.5|13353.5|13351|13349|20
1646732210000|2022-03-08 09:36:50|13351.3|13349.3|13351.3|13349.3|13352.6|13350.6|13350.8|13348.8|10
1646732220000|2022-03-08 09:37:00|13351.5|13349.5|13346.5|13344.5|13352.2|13350.2|13345.1|13343.1|32
1646732230000|2022-03-08 09:37:10|13346.6|13344.6|13354.3|13352.3|13355.2|13353.2|13346.5|13344.5|35
1646732240000|2022-03-08 09:37:20|13354.2|13352.2|13350.3|13348.3|13354.3|13352.3|13350.2|13348.2|20
1646732250000|2022-03-08 09:37:30|13350.2|13348.2|13352.1|13350.1|13352.1|13350.1|13349.1|13347.1|5
1646732260000|2022-03-08 09:37:40|13352.2|13350.2|13353.5|13351.5|13354|13352|13351.3|13349.3|4
1646732270000|2022-03-08 09:37:50|13353.7|13351.7|13349.7|13347.7|13354.6|13352.6|13349.5|13347.5|25
1646732280000|2022-03-08 09:38:00|13350|13348|13343.7|13341.7|13351.2|13349.2|13343.1|13341.1|36
1646732290000|2022-03-08 09:38:10|13344|13342|13345.5|13343.5|13346.7|13344.7|13342.7|13340.7|19
1646732300000|2022-03-08 09:38:20|13345.7|13343.7|13344.6|13342.6|13348|13346|13343.6|13341.6|2
1646732310000|2022-03-08 09:38:30|13345|13343|13340.3|13338.3|13345|13343|13338.8|13336.8|53
1646732320000|2022-03-08 09:38:40|13340.6|13338.6|13349|13347|13349|13347|13339.8|13337.8|138
1646732330000|2022-03-08 09:38:50|13349.1|13347.1|13349.7|13347.7|13350.1|13348.1|13346.5|13344.5|44
1646732340000|2022-03-08 09:39:00|13349.8|13347.8|13348.3|13346.3|13352.3|13350.3|13348.3|13346.3|22
1646732350000|2022-03-08 09:39:10|13348.2|13346.2|13350.6|13348.6|13353.2|13351.2|13347.5|13345.5|35
1646732360000|2022-03-08 09:39:20|13351|13349|13353.7|13351.7|13354.6|13352.6|13351|13349|23
1646732370000|2022-03-08 09:39:30|13353.8|13351.8|13355.2|13353.2|13359.5|13357.5|13353.8|13351.8|52
1646732380000|2022-03-08 09:39:40|13354.8|13352.8|13355.5|13353.5|13357.5|13355.5|13354.6|13352.6|26
1646732390000|2022-03-08 09:39:50|13355.3|13353.3|13356.1|13354.1|13356.3|13354.3|13352.5|13350.5|67
1646732400000|2022-03-08 09:40:00|13355.8|13353.8|13352|13350|13356|13354|13348.8|13346.8|40
1646732410000|2022-03-08 09:40:10|13352.5|13350.5|13352.7|13350.7|13354.2|13352.2|13350.7|13348.7|30
1646732420000|2022-03-08 09:40:20|13353.6|13351.6|13354.2|13352.2|13354.3|13352.3|13352.8|13350.8|122
1646732430000|2022-03-08 09:40:30|13354.1|13352.1|13352.1|13350.1|13354.7|13352.7|13350.8|13348.8|73
1646732440000|2022-03-08 09:40:40|13353|13351|13352.6|13350.6|13357.6|13355.6|13352.6|13350.6|106
1646732450000|2022-03-08 09:40:50|13352.5|13350.5|13352.5|13350.5|13353.3|13351.3|13351|13349|83
1646732460000|2022-03-08 09:41:00|13352.6|13350.6|13353.6|13351.6|13353.6|13351.6|13352|13350|92
1646732470000|2022-03-08 09:41:10|13354.2|13352.2|13351|13349|13359.8|13357.8|13350.3|13348.3|115
1646732480000|2022-03-08 09:41:20|13351.2|13349.2|13350.2|13348.2|13353.6|13351.6|13349.2|13347.2|115
1646732490000|2022-03-08 09:41:30|13350|13348|13350.1|13348.1|13353.5|13351.5|13349.3|13347.3|32
1646732500000|2022-03-08 09:41:40|13350.2|13348.2|13352.7|13350.7|13353.5|13351.5|13349.2|13347.2|24
1646732510000|2022-03-08 09:41:50|13352.6|13350.6|13348.1|13346.1|13352.7|13350.7|13348.1|13346.1|85
1646732520000|2022-03-08 09:42:00|13348.2|13346.2|13348.2|13346.2|13349.3|13347.3|13347.8|13345.8|72
1646732530000|2022-03-08 09:42:10|13348|13346|13343.8|13341.8|13348|13346|13343.2|13341.2|39
1646732540000|2022-03-08 09:42:20|13344.7|13342.7|13344.5|13342.5|13347.5|13345.5|13343.8|13341.8|37
1646732550000|2022-03-08 09:42:30|13344.7|13342.7|13349.3|13347.3|13349.5|13347.5|13344.6|13342.6|22
1646732560000|2022-03-08 09:42:40|13347|13345|13348.2|13346.2|13348.7|13346.7|13346.1|13344.1|70
1646732570000|2022-03-08 09:42:50|13347.7|13345.7|13348.2|13346.2|13350.3|13348.3|13347.6|13345.6|53
1646732580000|2022-03-08 09:43:00|13348.1|13346.1|13345.6|13343.6|13349.3|13347.3|13345.3|13343.3|20
1646732590000|2022-03-08 09:43:10|13345.5|13343.5|13345.2|13343.2|13346.8|13344.8|13344.5|13342.5|13
1646732600000|2022-03-08 09:43:20|13345.3|13343.3|13344.2|13342.2|13345.6|13343.6|13343.3|13341.3|3
1646732610000|2022-03-08 09:43:30|13343.5|13341.5|13347.1|13345.1|13348|13346|13343.1|13341.1|15
1646732620000|2022-03-08 09:43:40|13347.8|13345.8|13345|13343|13348.1|13346.1|13344.8|13342.8|15
1646732630000|2022-03-08 09:43:50|13344.8|13342.8|13344.1|13342.1|13345|13343|13343.6|13341.6|10
1646732640000|2022-03-08 09:44:00|13344|13342|13341.5|13339.5|13344.8|13342.8|13341|13339|27
1646732650000|2022-03-08 09:44:10|13341.7|13339.7|13349.5|13347.5|13349.5|13347.5|13341.7|13339.7|23
1646732660000|2022-03-08 09:44:20|13349.3|13347.3|13349.6|13347.6|13349.6|13347.6|13346.3|13344.3|9
1646732670000|2022-03-08 09:44:30|13350.1|13348.1|13354.7|13352.7|13355|13353|13350.1|13348.1|33
1646732680000|2022-03-08 09:44:40|13355.1|13353.1|13351.1|13349.1|13356.6|13354.6|13349.1|13347.1|17
1646732690000|2022-03-08 09:44:50|13351.3|13349.3|13352.6|13350.6|13353.1|13351.1|13349.8|13347.8|19
1646732700000|2022-03-08 09:45:00|13353.1|13351.1|13347.3|13345.3|13354.3|13352.3|13345.8|13343.8|15
1646732710000|2022-03-08 09:45:10|13347.5|13345.5|13343.1|13341.1|13348.6|13346.6|13341.3|13339.3|34
1646732720000|2022-03-08 09:45:20|13343.2|13341.2|13345|13343|13346|13344|13341.8|13339.8|20
1646732730000|2022-03-08 09:45:30|13345.3|13343.3|13344|13342|13346.1|13344.1|13341.7|13339.7|22
1646732740000|2022-03-08 09:45:40|13344.3|13342.3|13347.6|13345.6|13347.7|13345.7|13342.8|13340.8|40
1646732750000|2022-03-08 09:45:50|13347.5|13345.5|13343.7|13341.7|13348.1|13346.1|13343.3|13341.3|15
1646732760000|2022-03-08 09:46:00|13343.6|13341.6|13338.5|13336.5|13344.3|13342.3|13338.5|13336.5|45
1646732770000|2022-03-08 09:46:10|13339.1|13337.1|13336.1|13334.1|13339.5|13337.5|13336|13334|22
1646732780000|2022-03-08 09:46:20|13336.2|13334.2|13335.8|13333.8|13338.2|13336.2|13335.8|13333.8|24
1646732790000|2022-03-08 09:46:30|13336|13334|13335|13333|13337.2|13335.2|13335|13333|10
1646732800000|2022-03-08 09:46:40|13335.1|13333.1|13331.8|13329.8|13336.3|13334.3|13331.7|13329.7|111
1646732810000|2022-03-08 09:46:50|13332|13330|13330|13328|13332|13330|13328.2|13326.2|55
1646732820000|2022-03-08 09:47:00|13330.1|13328.1|13335.5|13333.5|13335.6|13333.6|13330.1|13328.1|29
1646732830000|2022-03-08 09:47:10|13335.6|13333.6|13337.5|13335.5|13339.3|13337.3|13335.5|13333.5|23
1646732840000|2022-03-08 09:47:20|13337.3|13335.3|13335.2|13333.2|13338.8|13336.8|13335.1|13333.1|11
1646732850000|2022-03-08 09:47:30|13335.3|13333.3|13332.7|13330.7|13336.5|13334.5|13331.7|13329.7|48
1646732860000|2022-03-08 09:47:40|13332.6|13330.6|13333|13331|13334.6|13332.6|13332.5|13330.5|9
1646732870000|2022-03-08 09:47:50|13332.5|13330.5|13331.1|13329.1|13334|13332|13331.1|13329.1|23
1646732880000|2022-03-08 09:48:00|13329.6|13327.6|13332.5|13330.5|13332.5|13330.5|13329.1|13327.1|54
1646732890000|2022-03-08 09:48:10|13332.7|13330.7|13335.2|13333.2|13335.5|13333.5|13330.3|13328.3|27
1646732900000|2022-03-08 09:48:20|13335.1|13333.1|13333.6|13331.6|13335.1|13333.1|13332|13330|12
1646732910000|2022-03-08 09:48:30|13333.5|13331.5|13335.5|13333.5|13336.7|13334.7|13332.6|13330.6|17
1646732920000|2022-03-08 09:48:40|13335.3|13333.3|13334.6|13332.6|13335.8|13333.8|13334|13332|4
1646732930000|2022-03-08 09:48:50|13334.7|13332.7|13335.2|13333.2|13336|13334|13333.1|13331.1|39
1646732940000|2022-03-08 09:49:00|13336.6|13334.6|13334.5|13332.5|13338.1|13336.1|13333.1|13331.1|22
1646732950000|2022-03-08 09:49:10|13334.6|13332.6|13333.2|13331.2|13335.6|13333.6|13333.1|13331.1|4
1646732960000|2022-03-08 09:49:20|13332.8|13330.8|13333.8|13331.8|13336.6|13334.6|13332.8|13330.8|25
1646732970000|2022-03-08 09:49:30|13333.7|13331.7|13336.5|13334.5|13337.2|13335.2|13333.3|13331.3|12
1646732980000|2022-03-08 09:49:40|13336.3|13334.3|13343.1|13341.1|13343.2|13341.2|13335.5|13333.5|40
1646732990000|2022-03-08 09:49:50|13341.8|13339.8|13335.8|13333.8|13342.5|13340.5|13335.5|13333.5|28
1646733000000|2022-03-08 09:50:00|13335.7|13333.7|13334.2|13332.2|13335.8|13333.8|13332.1|13330.1|35
1646733010000|2022-03-08 09:50:10|13334.7|13332.7|13335.2|13333.2|13336.5|13334.5|13334.7|13332.7|14
1646733020000|2022-03-08 09:50:20|13335.1|13333.1|13338|13336|13338.7|13336.7|13334.3|13332.3|13
1646733030000|2022-03-08 09:50:30|13338.3|13336.3|13337.8|13335.8|13341.2|13339.2|13337.8|13335.8|7
1646733040000|2022-03-08 09:50:40|13338.3|13336.3|13335.8|13333.8|13339.5|13337.5|13335|13333|15
1646733050000|2022-03-08 09:50:50|13335.3|13333.3|13336|13334|13337.2|13335.2|13334.5|13332.5|8
1646733060000|2022-03-08 09:51:00|13335.8|13333.8|13337.2|13335.2|13338|13336|13334.3|13332.3|5
1646733070000|2022-03-08 09:51:10|13337.1|13335.1|13336.3|13334.3|13337.5|13335.5|13336.1|13334.1|3
1646733080000|2022-03-08 09:51:20|13336.2|13334.2|13334.8|13332.8|13336.7|13334.7|13334.8|13332.8|3
1646733090000|2022-03-08 09:51:30|13334.7|13332.7|13335.5|13333.5|13336.6|13334.6|13334.5|13332.5|10
1646733100000|2022-03-08 09:51:40|13335.6|13333.6|13334.8|13332.8|13336.7|13334.7|13334.6|13332.6|25
1646733110000|2022-03-08 09:51:50|13335|13333|13341.6|13339.6|13342.1|13340.1|13333.8|13331.8|99
1646733120000|2022-03-08 09:52:00|13341.5|13339.5|13345.7|13343.7|13347.8|13345.8|13337.8|13335.8|57
1646733130000|2022-03-08 09:52:10|13345.3|13343.3|13341.1|13339.1|13345.3|13343.3|13341|13339|15
1646733140000|2022-03-08 09:52:20|13341|13339|13339.8|13337.8|13347.2|13345.2|13339.8|13337.8|144
1646733150000|2022-03-08 09:52:30|13339.5|13337.5|13341.6|13339.6|13341.8|13339.8|13339.5|13337.5|22
1646733160000|2022-03-08 09:52:40|13340.7|13338.7|13345.7|13343.7|13345.7|13343.7|13339.1|13337.1|61
1646733170000|2022-03-08 09:52:50|13346|13344|13347.3|13345.3|13351.8|13349.8|13345.2|13343.2|61
1646733180000|2022-03-08 09:53:00|13347.5|13345.5|13347.2|13345.2|13348.2|13346.2|13344.7|13342.7|19
1646733190000|2022-03-08 09:53:10|13348.6|13346.6|13348|13346|13350.1|13348.1|13347.7|13345.7|21
1646733200000|2022-03-08 09:53:20|13347.8|13345.8|13354.6|13352.6|13355.3|13353.3|13347.7|13345.7|28
1646733210000|2022-03-08 09:53:30|13354.3|13352.3|13354.8|13352.8|13355.5|13353.5|13348.7|13346.7|69
1646733220000|2022-03-08 09:53:40|13354.7|13352.7|13354.1|13352.1|13355.1|13353.1|13352.8|13350.8|16
1646733230000|2022-03-08 09:53:50|13354.2|13352.2|13355|13353|13355.5|13353.5|13353.3|13351.3|10
1646733240000|2022-03-08 09:54:00|13354.8|13352.8|13355.2|13353.2|13355.6|13353.6|13353|13351|18
1646733250000|2022-03-08 09:54:10|13355.1|13353.1|13354.6|13352.6|13355.6|13353.6|13353.5|13351.5|19
1646733260000|2022-03-08 09:54:20|13352.1|13350.1|13350.7|13348.7|13353|13351|13350.6|13348.6|47
1646733270000|2022-03-08 09:54:30|13350.8|13348.8|13350.2|13348.2|13352.1|13350.1|13350.1|13348.1|12
1646733280000|2022-03-08 09:54:40|13350.7|13348.7|13351.8|13349.8|13353.1|13351.1|13348.7|13346.7|20
1646733290000|2022-03-08 09:54:50|13352|13350|13354.2|13352.2|13355.2|13353.2|13351.1|13349.1|15
1646733300000|2022-03-08 09:55:00|13354.6|13352.6|13356.2|13354.2|13357|13355|13354.6|13352.6|20
1646733310000|2022-03-08 09:55:10|13356|13354|13353.6|13351.6|13356.5|13354.5|13353.6|13351.6|9
1646733320000|2022-03-08 09:55:20|13353.5|13351.5|13356.5|13354.5|13356.6|13354.6|13353.3|13351.3|71
1646733330000|2022-03-08 09:55:30|13356.6|13354.6|13355|13353|13356.7|13354.7|13354.1|13352.1|95
1646733340000|2022-03-08 09:55:40|13354.8|13352.8|13357.1|13355.1|13357.1|13355.1|13353.5|13351.5|64
1646733350000|2022-03-08 09:55:50|13356.8|13354.8|13356.5|13354.5|13357.1|13355.1|13355.5|13353.5|50
1646733360000|2022-03-08 09:56:00|13356.6|13354.6|13356.6|13354.6|13359.7|13357.7|13356.1|13354.1|78
1646733370000|2022-03-08 09:56:10|13357|13355|13352.7|13350.7|13357.5|13355.5|13352.7|13350.7|33
1646733380000|2022-03-08 09:56:20|13352.6|13350.6|13356.6|13354.6|13356.8|13354.8|13352.6|13350.6|21
1646733390000|2022-03-08 09:56:30|13356.5|13354.5|13357.1|13355.1|13357.5|13355.5|13355.1|13353.1|50
1646733400000|2022-03-08 09:56:40|13356.5|13354.5|13355.1|13353.1|13356.8|13354.8|13353.2|13351.2|33
1646733410000|2022-03-08 09:56:50|13355|13353|13356.2|13354.2|13356.5|13354.5|13353.7|13351.7|37
1646733420000|2022-03-08 09:57:00|13356.5|13354.5|13359.7|13357.7|13359.8|13357.8|13356.3|13354.3|23
1646733430000|2022-03-08 09:57:10|13360|13358|13359.7|13357.7|13360.1|13358.1|13357.5|13355.5|40
1646733440000|2022-03-08 09:57:20|13359.1|13357.1|13365.7|13363.7|13368.2|13366.2|13359.1|13357.1|150
1646733450000|2022-03-08 09:57:30|13365.5|13363.5|13349|13347|13365.5|13363.5|13346.5|13344.5|259
1646733460000|2022-03-08 09:57:40|13348.7|13346.7|13346.3|13344.3|13348.7|13346.7|13342.6|13340.6|163
1646733470000|2022-03-08 09:57:50|13348.5|13346.5|13346.3|13344.3|13348.5|13346.5|13345.1|13343.1|21
1646733480000|2022-03-08 09:58:00|13346.1|13344.1|13342.7|13340.7|13346.1|13344.1|13342.1|13340.1|18
1646733490000|2022-03-08 09:58:10|13342.2|13340.2|13342.7|13340.7|13343.8|13341.8|13341.6|13339.6|26
1646733500000|2022-03-08 09:58:20|13342.8|13340.8|13340.2|13338.2|13343.7|13341.7|13340.1|13338.1|23
1646733510000|2022-03-08 09:58:30|13341|13339|13343.7|13341.7|13346.6|13344.6|13341|13339|11
1646733520000|2022-03-08 09:58:40|13343.2|13341.2|13345.7|13343.7|13347.5|13345.5|13342.7|13340.7|36
1646733530000|2022-03-08 09:58:50|13345.6|13343.6|13343.6|13341.6|13345.8|13343.8|13343|13341|16
1646733540000|2022-03-08 09:59:00|13343.5|13341.5|13345.5|13343.5|13348.1|13346.1|13343.1|13341.1|54
1646733550000|2022-03-08 09:59:10|13344.7|13342.7|13341|13339|13345.5|13343.5|13340.6|13338.6|26
1646733560000|2022-03-08 09:59:20|13341.3|13339.3|13347|13345|13347|13345|13341.3|13339.3|15
1646733570000|2022-03-08 09:59:30|13347.1|13345.1|13348.6|13346.6|13350.6|13348.6|13347.1|13345.1|21
1646733580000|2022-03-08 09:59:40|13349.5|13347.5|13351.2|13349.2|13351.2|13349.2|13346.8|13344.8|69
1646733590000|2022-03-08 09:59:50|13351.1|13349.1|13354.2|13352.2|13354.2|13352.2|13351.1|13349.1|94
1646733600000|2022-03-08 10:00:00|13353.5|13351.5|13350.8|13348.8|13355.6|13353.6|13350.8|13348.8|17
1646733610000|2022-03-08 10:00:10|13351|13349|13351.5|13349.5|13351.7|13349.7|13349.3|13347.3|18
1646733620000|2022-03-08 10:00:20|13353.3|13351.3|13353.7|13351.7|13356.8|13354.8|13353.1|13351.1|45
1646733630000|2022-03-08 10:00:30|13354.8|13352.8|13361.8|13359.8|13361.8|13359.8|13354.8|13352.8|54
1646733640000|2022-03-08 10:00:40|13360.7|13358.7|13349.6|13347.6|13360.7|13358.7|13345.8|13343.8|216
1646733650000|2022-03-08 10:00:50|13349.2|13347.2|13354|13352|13354.6|13352.6|13348.8|13346.8|78
1646733660000|2022-03-08 10:01:00|13353.8|13351.8|13348.2|13346.2|13354.5|13352.5|13347.3|13345.3|22
1646733670000|2022-03-08 10:01:10|13347.3|13345.3|13347.6|13345.6|13350.7|13348.7|13345.3|13343.3|26
1646733680000|2022-03-08 10:01:20|13347.7|13345.7|13349|13347|13351.3|13349.3|13347.5|13345.5|75
1646733690000|2022-03-08 10:01:30|13349.7|13347.7|13342.5|13340.5|13349.7|13347.7|13342.5|13340.5|47
1646733700000|2022-03-08 10:01:40|13342.3|13340.3|13341.7|13339.7|13344.1|13342.1|13341.3|13339.3|51
1646733710000|2022-03-08 10:01:50|13341.6|13339.6|13340|13338|13341.6|13339.6|13339.5|13337.5|22
1646733720000|2022-03-08 10:02:00|13339.8|13337.8|13340.8|13338.8|13344.6|13342.6|13339.8|13337.8|38
1646733730000|2022-03-08 10:02:10|13340.1|13338.1|13340.2|13338.2|13341.3|13339.3|13338.1|13336.1|20
1646733740000|2022-03-08 10:02:20|13340.1|13338.1|13340.5|13338.5|13342.1|13340.1|13340.1|13338.1|14
1646733750000|2022-03-08 10:02:30|13340.3|13338.3|13340.7|13338.7|13342.1|13340.1|13338.3|13336.3|18
1646733760000|2022-03-08 10:02:40|13340.8|13338.8|13338.2|13336.2|13342.8|13340.8|13337|13335|78
1646733770000|2022-03-08 10:02:50|13337.5|13335.5|13339.6|13337.6|13339.7|13337.7|13336.2|13334.2|39
1646733780000|2022-03-08 10:03:00|13339.3|13337.3|13338.8|13336.8|13340.5|13338.5|13338.3|13336.3|4
1646733790000|2022-03-08 10:03:10|13338.5|13336.5|13339.7|13337.7|13339.8|13337.8|13337.2|13335.2|16
1646733800000|2022-03-08 10:03:20|13337.6|13335.6|13338.2|13336.2|13338.5|13336.5|13337.6|13335.6|9
1646733810000|2022-03-08 10:03:30|13338.7|13336.7|13339.2|13337.2|13342.7|13340.7|13338.7|13336.7|9
1646733820000|2022-03-08 10:03:40|13337.3|13335.3|13340.2|13338.2|13340.2|13338.2|13337|13335|36
1646733830000|2022-03-08 10:03:50|13340.3|13338.3|13339.5|13337.5|13341|13339|13339.3|13337.3|3
1646733840000|2022-03-08 10:04:00|13339.3|13337.3|13342.1|13340.1|13342.1|13340.1|13339.1|13337.1|8
1646733850000|2022-03-08 10:04:10|13342.2|13340.2|13341.5|13339.5|13343.1|13341.1|13340.3|13338.3|8
1646733860000|2022-03-08 10:04:20|13341.3|13339.3|13342.7|13340.7|13342.7|13340.7|13340.6|13338.6|13
1646733870000|2022-03-08 10:04:30|13341.6|13339.6|13334.3|13332.3|13341.6|13339.6|13333.5|13331.5|21
1646733880000|2022-03-08 10:04:40|13334.5|13332.5|13339.3|13337.3|13339.6|13337.6|13334.1|13332.1|23
1646733890000|2022-03-08 10:04:50|13339.2|13337.2|13336.2|13334.2|13339.7|13337.7|13336.2|13334.2|7
1646733900000|2022-03-08 10:05:00|13336.3|13334.3|13337.1|13335.1|13337.6|13335.6|13334.5|13332.5|33
1646733910000|2022-03-08 10:05:10|13337|13335|13337.2|13335.2|13338.2|13336.2|13336.5|13334.5|9
1646733920000|2022-03-08 10:05:20|13337.5|13335.5|13336.8|13334.8|13337.5|13335.5|13334.3|13332.3|54
1646733930000|2022-03-08 10:05:30|13337.2|13335.2|13335.2|13333.2|13339.2|13337.2|13334.7|13332.7|30
1646733940000|2022-03-08 10:05:40|13335.6|13333.6|13333.5|13331.5|13335.6|13333.6|13333.2|13331.2|10
1646733950000|2022-03-08 10:05:50|13333.3|13331.3|13330|13328|13333.6|13331.6|13329.3|13327.3|37
1646733960000|2022-03-08 10:06:00|13331.3|13329.3|13337.8|13335.8|13339.1|13337.1|13329.5|13327.5|119
1646733970000|2022-03-08 10:06:10|13338.2|13336.2|13336.2|13334.2|13339.1|13337.1|13335|13333|19
1646733980000|2022-03-08 10:06:20|13337.1|13335.1|13339.6|13337.6|13340.5|13338.5|13335.2|13333.2|21
1646733990000|2022-03-08 10:06:30|13339.7|13337.7|13334.3|13332.3|13340.1|13338.1|13333.2|13331.2|20
1646734000000|2022-03-08 10:06:40|13333.7|13331.7|13331.5|13329.5|13333.7|13331.7|13330|13328|17
1646734010000|2022-03-08 10:06:50|13331.6|13329.6|13330|13328|13332.3|13330.3|13329.5|13327.5|21
1646734020000|2022-03-08 10:07:00|13330.1|13328.1|13327.8|13325.8|13333.7|13331.7|13327|13325|61
1646734030000|2022-03-08 10:07:10|13327.1|13325.1|13325.5|13323.5|13328.7|13326.7|13324.5|13322.5|51
1646734040000|2022-03-08 10:07:20|13325.6|13323.6|13327.5|13325.5|13330.7|13328.7|13325.6|13323.6|44
1646734050000|2022-03-08 10:07:30|13327.7|13325.7|13335.3|13333.3|13337.1|13335.1|13327.6|13325.6|17
1646734060000|2022-03-08 10:07:40|13335.2|13333.2|13342|13340|13342.5|13340.5|13335.1|13333.1|54
1646734070000|2022-03-08 10:07:50|13341.8|13339.8|13345.6|13343.6|13346.2|13344.2|13341.6|13339.6|34
1646734080000|2022-03-08 10:08:00|13345.7|13343.7|13343.3|13341.3|13346.6|13344.6|13343|13341|23
1646734090000|2022-03-08 10:08:10|13343.5|13341.5|13344.3|13342.3|13346.6|13344.6|13343.5|13341.5|18
1646734100000|2022-03-08 10:08:20|13344.2|13342.2|13339.5|13337.5|13344.2|13342.2|13338.1|13336.1|41
1646734110000|2022-03-08 10:08:30|13339.1|13337.1|13338|13336|13340.5|13338.5|13337.6|13335.6|19
1646734120000|2022-03-08 10:08:40|13338.2|13336.2|13334.8|13332.8|13338.7|13336.7|13334.6|13332.6|23
1646734130000|2022-03-08 10:08:50|13335.1|13333.1|13334.6|13332.6|13335.3|13333.3|13332.3|13330.3|13
1646734140000|2022-03-08 10:09:00|13334.7|13332.7|13332.7|13330.7|13335.2|13333.2|13331.8|13329.8|10
1646734150000|2022-03-08 10:09:10|13332.8|13330.8|13332|13330|13334|13332|13330.8|13328.8|32
1646734160000|2022-03-08 10:09:20|13331.8|13329.8|13332.5|13330.5|13332.7|13330.7|13330.8|13328.8|10
1646734170000|2022-03-08 10:09:30|13332.6|13330.6|13333.6|13331.6|13335.2|13333.2|13332.5|13330.5|8
1646734180000|2022-03-08 10:09:40|13332.6|13330.6|13331.2|13329.2|13333.3|13331.3|13331|13329|13
1646734190000|2022-03-08 10:09:50|13331.3|13329.3|13328.6|13326.6|13331.6|13329.6|13326.5|13324.5|31
1646734200000|2022-03-08 10:10:00|13328.7|13326.7|13332.5|13330.5|13333.8|13331.8|13328.5|13326.5|32
1646734210000|2022-03-08 10:10:10|13332.3|13330.3|13332.8|13330.8|13334|13332|13330.8|13328.8|32
1646734220000|2022-03-08 10:10:20|13333|13331|13335.6|13333.6|13335.7|13333.7|13331|13329|36
1646734230000|2022-03-08 10:10:30|13335.7|13333.7|13335.6|13333.6|13336.6|13334.6|13334.2|13332.2|17
1646734240000|2022-03-08 10:10:40|13335.5|13333.5|13333|13331|13335.5|13333.5|13331.6|13329.6|28
1646734250000|2022-03-08 10:10:50|13332.8|13330.8|13331.2|13329.2|13333.1|13331.1|13329.7|13327.7|8
1646734260000|2022-03-08 10:11:00|13330|13328|13329|13327|13331.2|13329.2|13328.1|13326.1|22
1646734270000|2022-03-08 10:11:10|13329.1|13327.1|13329.3|13327.3|13331|13329|13328.2|13326.2|37
1646734280000|2022-03-08 10:11:20|13329.5|13327.5|13328.2|13326.2|13331.7|13329.7|13327.2|13325.2|19
1646734290000|2022-03-08 10:11:30|13328.3|13326.3|13326.7|13324.7|13328.8|13326.8|13326.5|13324.5|9
1646734300000|2022-03-08 10:11:40|13327.1|13325.1|13334.3|13332.3|13334.3|13332.3|13326.7|13324.7|29
1646734310000|2022-03-08 10:11:50|13334.2|13332.2|13336.8|13334.8|13338.1|13336.1|13334.2|13332.2|24
1646734320000|2022-03-08 10:12:00|13337|13335|13339.5|13337.5|13341.5|13339.5|13337|13335|22
1646734330000|2022-03-08 10:12:10|13339.3|13337.3|13340.5|13338.5|13341.6|13339.6|13338.2|13336.2|27
1646734340000|2022-03-08 10:12:20|13340.6|13338.6|13339.7|13337.7|13341.2|13339.2|13339.6|13337.6|16
1646734350000|2022-03-08 10:12:30|13340|13338|13340|13338|13340.8|13338.8|13339.6|13337.6|18
1646734360000|2022-03-08 10:12:40|13340.1|13338.1|13341.2|13339.2|13342.3|13340.3|13340.1|13338.1|21
1646734370000|2022-03-08 10:12:50|13341.3|13339.3|13340.8|13338.8|13342|13340|13340.8|13338.8|22
1646734380000|2022-03-08 10:13:00|13341|13339|13338.3|13336.3|13341.7|13339.7|13338.3|13336.3|22
1646734390000|2022-03-08 10:13:10|13338.5|13336.5|13343|13341|13343|13341|13338.3|13336.3|15
1646734400000|2022-03-08 10:13:20|13342.2|13340.2|13341.8|13339.8|13343.1|13341.1|13341.8|13339.8|22
1646734410000|2022-03-08 10:13:30|13342|13340|13342|13340|13344.5|13342.5|13340.3|13338.3|23
1646734420000|2022-03-08 10:13:40|13341.8|13339.8|13342|13340|13342.1|13340.1|13340.5|13338.5|4
1646734430000|2022-03-08 10:13:50|13342.1|13340.1|13341.1|13339.1|13342.7|13340.7|13340.1|13338.1|16
1646734440000|2022-03-08 10:14:00|13340.2|13338.2|13343.2|13341.2|13343.3|13341.3|13339.8|13337.8|10
1646734450000|2022-03-08 10:14:10|13343.3|13341.3|13342.8|13340.8|13344.2|13342.2|13342.3|13340.3|3
1646734460000|2022-03-08 10:14:20|13343|13341|13343.3|13341.3|13343.6|13341.6|13341|13339|6
1646734470000|2022-03-08 10:14:30|13342.7|13340.7|13341.2|13339.2|13343.2|13341.2|13339.2|13337.2|11
1646734480000|2022-03-08 10:14:40|13341.3|13339.3|13340.1|13338.1|13344.7|13342.7|13339.2|13337.2|37
1646734490000|2022-03-08 10:14:50|13340.2|13338.2|13339.8|13337.8|13342|13340|13339|13337|3
1646734500000|2022-03-08 10:15:00|13339.3|13337.3|13330.8|13328.8|13339.3|13337.3|13330.8|13328.8|20
1646734510000|2022-03-08 10:15:10|13331|13329|13329.2|13327.2|13331.1|13329.1|13328|13326|41
1646734520000|2022-03-08 10:15:20|13329.1|13327.1|13327|13325|13329.3|13327.3|13326.8|13324.8|35
1646734530000|2022-03-08 10:15:30|13327.5|13325.5|13325.8|13323.8|13328.1|13326.1|13325.8|13323.8|63
1646734540000|2022-03-08 10:15:40|13325.1|13323.1|13326.6|13324.6|13327.6|13325.6|13323.5|13321.5|63
1646734550000|2022-03-08 10:15:50|13326.5|13324.5|13326.7|13324.7|13328.3|13326.3|13325.6|13323.6|4
1646734560000|2022-03-08 10:16:00|13326.6|13324.6|13322.8|13320.8|13328.3|13326.3|13320.1|13318.1|75
1646734570000|2022-03-08 10:16:10|13322.7|13320.7|13328.5|13326.5|13329.3|13327.3|13322.7|13320.7|136
1646734580000|2022-03-08 10:16:20|13328.3|13326.3|13331.2|13329.2|13331.7|13329.7|13328.3|13326.3|23
1646734590000|2022-03-08 10:16:30|13330.8|13328.8|13330.6|13328.6|13330.8|13328.8|13329.1|13327.1|21
1646734600000|2022-03-08 10:16:40|13330.7|13328.7|13331.1|13329.1|13332.7|13330.7|13330.5|13328.5|18
1646734610000|2022-03-08 10:16:50|13331|13329|13332.7|13330.7|13333.6|13331.6|13331|13329|10
1646734620000|2022-03-08 10:17:00|13332.8|13330.8|13329.8|13327.8|13334|13332|13329.3|13327.3|30
1646734630000|2022-03-08 10:17:10|13331|13329|13332.1|13330.1|13333.6|13331.6|13330.3|13328.3|4
1646734640000|2022-03-08 10:17:20|13332|13330|13335.1|13333.1|13335.1|13333.1|13331.2|13329.2|7
1646734650000|2022-03-08 10:17:30|13335|13333|13338.5|13336.5|13338.6|13336.6|13335|13333|38
1646734660000|2022-03-08 10:17:40|13338.8|13336.8|13336.6|13334.6|13339.8|13337.8|13336.2|13334.2|18
1646734670000|2022-03-08 10:17:50|13336.3|13334.3|13331.5|13329.5|13336.8|13334.8|13331.3|13329.3|26
1646734680000|2022-03-08 10:18:00|13331.2|13329.2|13324.5|13322.5|13334|13332|13324.2|13322.2|37
1646734690000|2022-03-08 10:18:10|13324.3|13322.3|13318.8|13316.8|13326|13324|13318.8|13316.8|46
1646734700000|2022-03-08 10:18:20|13318.6|13316.6|13319|13317|13322|13320|13318.2|13316.2|24
1646734710000|2022-03-08 10:18:30|13318.8|13316.8|13317.5|13315.5|13319.7|13317.7|13315.3|13313.3|31
1646734720000|2022-03-08 10:18:40|13317.3|13315.3|13315.7|13313.7|13321.3|13319.3|13315.5|13313.5|71
1646734730000|2022-03-08 10:18:50|13315.8|13313.8|13315|13313|13316.6|13314.6|13314|13312|42
1646734740000|2022-03-08 10:19:00|13314.5|13312.5|13314.3|13312.3|13316.7|13314.7|13312.7|13310.7|88
1646734750000|2022-03-08 10:19:10|13313.3|13311.3|13308.2|13306.2|13313.7|13311.7|13307.5|13305.5|64
1646734760000|2022-03-08 10:19:20|13308.1|13306.1|13307.7|13305.7|13309.5|13307.5|13306|13304|33
1646734770000|2022-03-08 10:19:30|13307.8|13305.8|13298.7|13296.7|13308|13306|13298.7|13296.7|136
1646734780000|2022-03-08 10:19:40|13299|13297|13293.8|13291.8|13300.2|13298.2|13292.2|13290.2|204
1646734790000|2022-03-08 10:19:50|13294.6|13292.6|13292.7|13290.7|13294.7|13292.7|13286.7|13284.7|151
1646734800000|2022-03-08 10:20:00|13292.2|13290.2|13293.3|13291.3|13297.3|13295.3|13289.2|13287.2|98
1646734810000|2022-03-08 10:20:10|13294.5|13292.5|13292.5|13290.5|13294.5|13292.5|13288.5|13286.5|140
1646734820000|2022-03-08 10:20:20|13292.6|13290.6|13296.6|13294.6|13298.3|13296.3|13290|13288|50
1646734830000|2022-03-08 10:20:30|13295.8|13293.8|13300.1|13298.1|13300.3|13298.3|13295.7|13293.7|23
1646734840000|2022-03-08 10:20:40|13300.2|13298.2|13302.8|13300.8|13304.2|13302.2|13300|13298|40
1646734850000|2022-03-08 10:20:50|13303|13301|13299.6|13297.6|13303|13301|13299.6|13297.6|34
1646734860000|2022-03-08 10:21:00|13299.8|13297.8|13300.5|13298.5|13303.5|13301.5|13299.6|13297.6|32
1646734870000|2022-03-08 10:21:10|13300.6|13298.6|13297.6|13295.6|13300.8|13298.8|13297.2|13295.2|29
1646734880000|2022-03-08 10:21:20|13297.8|13295.8|13299.2|13297.2|13299.2|13297.2|13296.6|13294.6|25
1646734890000|2022-03-08 10:21:30|13299.5|13297.5|13298.8|13296.8|13299.7|13297.7|13298.6|13296.6|11
1646734900000|2022-03-08 10:21:40|13298.6|13296.6|13296.7|13294.7|13300.5|13298.5|13296.7|13294.7|28
1646734910000|2022-03-08 10:21:50|13296.3|13294.3|13296.7|13294.7|13297|13295|13294.2|13292.2|18
1646734920000|2022-03-08 10:22:00|13296.3|13294.3|13292.2|13290.2|13297.3|13295.3|13292.2|13290.2|20
1646734930000|2022-03-08 10:22:10|13292.1|13290.1|13290|13288|13292.7|13290.7|13290|13288|32
1646734940000|2022-03-08 10:22:20|13290.1|13288.1|13290|13288|13291.3|13289.3|13289.1|13287.1|44
1646734950000|2022-03-08 10:22:30|13290.5|13288.5|13297.7|13295.7|13298.1|13296.1|13290.5|13288.5|22
1646734960000|2022-03-08 10:22:40|13297.6|13295.6|13297.7|13295.7|13299.8|13297.8|13293.2|13291.2|29
1646734970000|2022-03-08 10:22:50|13298|13296|13296.6|13294.6|13299.2|13297.2|13296.5|13294.5|24
1646734980000|2022-03-08 10:23:00|13296.8|13294.8|13297.7|13295.7|13299.6|13297.6|13296.3|13294.3|15
1646734990000|2022-03-08 10:23:10|13297.6|13295.6|13295.1|13293.1|13298.7|13296.7|13294.5|13292.5|18
1646735000000|2022-03-08 10:23:20|13295|13293|13293.3|13291.3|13295|13293|13292.3|13290.3|6
1646735010000|2022-03-08 10:23:30|13293.5|13291.5|13294.3|13292.3|13295|13293|13291.7|13289.7|19
1646735020000|2022-03-08 10:23:40|13294.6|13292.6|13296.5|13294.5|13296.7|13294.7|13294.1|13292.1|27
1646735030000|2022-03-08 10:23:50|13296.3|13294.3|13297.2|13295.2|13298.6|13296.6|13295.1|13293.1|10
1646735040000|2022-03-08 10:24:00|13296.8|13294.8|13297.3|13295.3|13300.6|13298.6|13295|13293|34
1646735050000|2022-03-08 10:24:10|13297.2|13295.2|13294|13292|13297.2|13295.2|13293.3|13291.3|22
1646735060000|2022-03-08 10:24:20|13294.1|13292.1|13297.6|13295.6|13299.5|13297.5|13293.8|13291.8|15
1646735070000|2022-03-08 10:24:30|13297.5|13295.5|13301|13299|13301|13299|13297.5|13295.5|15
1646735080000|2022-03-08 10:24:40|13300.8|13298.8|13303.5|13301.5|13303.5|13301.5|13299.3|13297.3|43
1646735090000|2022-03-08 10:24:50|13303.1|13301.1|13301.8|13299.8|13304.7|13302.7|13301.2|13299.2|13
1646735100000|2022-03-08 10:25:00|13301.7|13299.7|13306.2|13304.2|13306.7|13304.7|13300.2|13298.2|10
1646735110000|2022-03-08 10:25:10|13304.8|13302.8|13307.6|13305.6|13307.7|13305.7|13304.6|13302.6|35
1646735120000|2022-03-08 10:25:20|13307.7|13305.7|13310.1|13308.1|13312.6|13310.6|13307.3|13305.3|48
1646735130000|2022-03-08 10:25:30|13310|13308|13312.6|13310.6|13312.6|13310.6|13309.6|13307.6|24
1646735140000|2022-03-08 10:25:40|13312.5|13310.5|13315.2|13313.2|13315.2|13313.2|13312.5|13310.5|27
1646735150000|2022-03-08 10:25:50|13316.5|13314.5|13320|13318|13323.3|13321.3|13316.5|13314.5|171
1646735160000|2022-03-08 10:26:00|13320.5|13318.5|13321.8|13319.8|13323.8|13321.8|13320|13318|39
1646735170000|2022-03-08 10:26:10|13321.7|13319.7|13325.3|13323.3|13326.2|13324.2|13321|13319|47
1646735180000|2022-03-08 10:26:20|13325.2|13323.2|13327.8|13325.8|13329|13327|13324|13322|47
1646735190000|2022-03-08 10:26:30|13327.7|13325.7|13327.1|13325.1|13330.1|13328.1|13326.2|13324.2|35
1646735200000|2022-03-08 10:26:40|13327.2|13325.2|13324.7|13322.7|13327.6|13325.6|13324.7|13322.7|39
1646735210000|2022-03-08 10:26:50|13323.8|13321.8|13326.3|13324.3|13326.3|13324.3|13323.5|13321.5|24
1646735220000|2022-03-08 10:27:00|13326.2|13324.2|13328.2|13326.2|13328.6|13326.6|13325.6|13323.6|14
1646735230000|2022-03-08 10:27:10|13328|13326|13324.6|13322.6|13328|13326|13323.5|13321.5|57
1646735240000|2022-03-08 10:27:20|13324.8|13322.8|13326.1|13324.1|13327.1|13325.1|13324.8|13322.8|24
1646735250000|2022-03-08 10:27:30|13325.8|13323.8|13328.7|13326.7|13329.6|13327.6|13325.8|13323.8|54
1646735260000|2022-03-08 10:27:40|13328.6|13326.6|13329.8|13327.8|13331.5|13329.5|13328.6|13326.6|66
1646735270000|2022-03-08 10:27:50|13329.7|13327.7|13330.7|13328.7|13331.5|13329.5|13329.7|13327.7|9
1646735280000|2022-03-08 10:28:00|13330.8|13328.8|13330.8|13328.8|13334|13332|13330.1|13328.1|62
1646735290000|2022-03-08 10:28:10|13331.5|13329.5|13332.7|13330.7|13334.1|13332.1|13330.2|13328.2|32
1646735300000|2022-03-08 10:28:20|13331.8|13329.8|13329.8|13327.8|13332.2|13330.2|13329.6|13327.6|14
1646735310000|2022-03-08 10:28:30|13329.7|13327.7|13333.8|13331.8|13335.1|13333.1|13329.1|13327.1|23
1646735320000|2022-03-08 10:28:40|13334|13332|13333.8|13331.8|13335.5|13333.5|13333.3|13331.3|21
1646735330000|2022-03-08 10:28:50|13333.5|13331.5|13333.2|13331.2|13334.1|13332.1|13332.8|13330.8|8
1646735340000|2022-03-08 10:29:00|13333|13331|13335.6|13333.6|13335.8|13333.8|13332.8|13330.8|19
1646735350000|2022-03-08 10:29:10|13335.7|13333.7|13345.8|13343.8|13346.6|13344.6|13335.5|13333.5|84
1646735360000|2022-03-08 10:29:20|13345.7|13343.7|13339.8|13337.8|13345.7|13343.7|13339.7|13337.7|52
1646735370000|2022-03-08 10:29:30|13340.3|13338.3|13342.3|13340.3|13343.2|13341.2|13340.3|13338.3|69
1646735380000|2022-03-08 10:29:40|13342.2|13340.2|13342.1|13340.1|13342.3|13340.3|13340.2|13338.2|26
1646735390000|2022-03-08 10:29:50|13342.2|13340.2|13341.6|13339.6|13342.2|13340.2|13337.5|13335.5|40
1646735400000|2022-03-08 10:30:00|13341.5|13339.5|13338|13336|13341.7|13339.7|13338|13336|24
1646735410000|2022-03-08 10:30:10|13338.1|13336.1|13339|13337|13340.5|13338.5|13337.8|13335.8|13
1646735420000|2022-03-08 10:30:20|13338.8|13336.8|13339.1|13337.1|13341.2|13339.2|13337.8|13335.8|9
1646735430000|2022-03-08 10:30:30|13339.2|13337.2|13339.8|13337.8|13339.8|13337.8|13335.8|13333.8|33
1646735440000|2022-03-08 10:30:40|13339.7|13337.7|13337|13335|13339.8|13337.8|13336|13334|26
1646735450000|2022-03-08 10:30:50|13336.8|13334.8|13334|13332|13337.2|13335.2|13334|13332|32
1646735460000|2022-03-08 10:31:00|13334.1|13332.1|13331.2|13329.2|13334.3|13332.3|13331.2|13329.2|37
1646735470000|2022-03-08 10:31:10|13331|13329|13329.8|13327.8|13332|13330|13328.5|13326.5|40
1646735480000|2022-03-08 10:31:20|13330.3|13328.3|13328.3|13326.3|13330.3|13328.3|13328.1|13326.1|11
1646735490000|2022-03-08 10:31:30|13328.2|13326.2|13325.1|13323.1|13328.2|13326.2|13324.8|13322.8|25
1646735500000|2022-03-08 10:31:40|13325|13323|13326.7|13324.7|13326.7|13324.7|13323.8|13321.8|26
1646735510000|2022-03-08 10:31:50|13326.8|13324.8|13325.6|13323.6|13328.1|13326.1|13324.7|13322.7|27
1646735520000|2022-03-08 10:32:00|13325.7|13323.7|13323.8|13321.8|13327|13325|13323.3|13321.3|29
1646735530000|2022-03-08 10:32:10|13323.7|13321.7|13325.6|13323.6|13326.6|13324.6|13323.6|13321.6|30
1646735540000|2022-03-08 10:32:20|13325.7|13323.7|13323.7|13321.7|13327.1|13325.1|13323.6|13321.6|45
1646735550000|2022-03-08 10:32:30|13323.6|13321.6|13324.5|13322.5|13325|13323|13323.2|13321.2|8
1646735560000|2022-03-08 10:32:40|13324.6|13322.6|13324.3|13322.3|13325.1|13323.1|13323.6|13321.6|12
1646735570000|2022-03-08 10:32:50|13324.8|13322.8|13332.2|13330.2|13333.3|13331.3|13324.8|13322.8|54
1646735580000|2022-03-08 10:33:00|13332.3|13330.3|13333.1|13331.1|13333.3|13331.3|13329.5|13327.5|26
1646735590000|2022-03-08 10:33:10|13333.2|13331.2|13333.1|13331.1|13333.2|13331.2|13331.1|13329.1|7
1646735600000|2022-03-08 10:33:20|13333.2|13331.2|13334.2|13332.2|13334.7|13332.7|13333|13331|15
1646735610000|2022-03-08 10:33:30|13334.5|13332.5|13330.5|13328.5|13334.6|13332.6|13330.5|13328.5|10
1646735620000|2022-03-08 10:33:40|13331|13329|13325.6|13323.6|13331.3|13329.3|13325.1|13323.1|12
1646735630000|2022-03-08 10:33:50|13325.5|13323.5|13325.2|13323.2|13328|13326|13324.8|13322.8|15
1646735640000|2022-03-08 10:34:00|13324.8|13322.8|13328.2|13326.2|13328.7|13326.7|13324.8|13322.8|65
1646735650000|2022-03-08 10:34:10|13328.3|13326.3|13328.6|13326.6|13329.7|13327.7|13326.7|13324.7|9
1646735660000|2022-03-08 10:34:20|13328.7|13326.7|13327.2|13325.2|13329.3|13327.3|13325.1|13323.1|11
1646735670000|2022-03-08 10:34:30|13326.8|13324.8|13327.2|13325.2|13328|13326|13326|13324|5
1646735680000|2022-03-08 10:34:40|13327.1|13325.1|13327.7|13325.7|13328|13326|13324.5|13322.5|17
1646735690000|2022-03-08 10:34:50|13327.5|13325.5|13327.7|13325.7|13328|13326|13326.7|13324.7|9
1646735700000|2022-03-08 10:35:00|13327.6|13325.6|13328.6|13326.6|13330.3|13328.3|13327.1|13325.1|32
1646735710000|2022-03-08 10:35:10|13328.2|13326.2|13328.1|13326.1|13329.7|13327.7|13327|13325|40
1646735720000|2022-03-08 10:35:20|13328.2|13326.2|13327.5|13325.5|13329.3|13327.3|13327.5|13325.5|11
1646735730000|2022-03-08 10:35:30|13327.7|13325.7|13329.1|13327.1|13329.2|13327.2|13327.6|13325.6|10
1646735740000|2022-03-08 10:35:40|13329.3|13327.3|13326|13324|13329.7|13327.7|13324.7|13322.7|16
1646735750000|2022-03-08 10:35:50|13326.1|13324.1|13327|13325|13327|13325|13324.8|13322.8|23
1646735760000|2022-03-08 10:36:00|13327.1|13325.1|13327|13325|13329|13327|13326.7|13324.7|7
1646735770000|2022-03-08 10:36:10|13326.6|13324.6|13325.7|13323.7|13327.2|13325.2|13324.8|13322.8|2
1646735780000|2022-03-08 10:36:20|13325.6|13323.6|13325|13323|13325.8|13323.8|13324.7|13322.7|5
1646735790000|2022-03-08 10:36:30|13324.6|13322.6|13327|13325|13327.8|13325.8|13324.6|13322.6|11
1646735800000|2022-03-08 10:36:40|13327.1|13325.1|13334|13332|13334.1|13332.1|13326.3|13324.3|9
1646735810000|2022-03-08 10:36:50|13334.1|13332.1|13339.1|13337.1|13339.1|13337.1|13334.1|13332.1|44
1646735820000|2022-03-08 10:37:00|13338.6|13336.6|13336.1|13334.1|13339.8|13337.8|13335.8|13333.8|20
1646735830000|2022-03-08 10:37:10|13336|13334|13333.6|13331.6|13340|13338|13332.1|13330.1|156
1646735840000|2022-03-08 10:37:20|13333.7|13331.7|13335.5|13333.5|13337.3|13335.3|13333.7|13331.7|5
1646735850000|2022-03-08 10:37:30|13335.3|13333.3|13334.1|13332.1|13335.8|13333.8|13333.1|13331.1|16
1646735860000|2022-03-08 10:37:40|13334.3|13332.3|13335.7|13333.7|13336.6|13334.6|13334.1|13332.1|7
1646735870000|2022-03-08 10:37:50|13335.8|13333.8|13337.1|13335.1|13337.1|13335.1|13335.2|13333.2|4
1646735880000|2022-03-08 10:38:00|13337.2|13335.2|13331.8|13329.8|13337.2|13335.2|13330.3|13328.3|24
1646735890000|2022-03-08 10:38:10|13332.1|13330.1|13334.1|13332.1|13334.5|13332.5|13332.1|13330.1|10
1646735900000|2022-03-08 10:38:20|13334.8|13332.8|13337|13335|13337|13335|13333.7|13331.7|13
1646735910000|2022-03-08 10:38:30|13336.1|13334.1|13336.1|13334.1|13336.1|13334.1|13333|13331|21
1646735920000|2022-03-08 10:38:40|13336|13334|13335.7|13333.7|13336.1|13334.1|13331.8|13329.8|34
1646735930000|2022-03-08 10:38:50|13335.1|13333.1|13336.5|13334.5|13336.5|13334.5|13335.1|13333.1|4
1646735940000|2022-03-08 10:39:00|13336.2|13334.2|13337.3|13335.3|13338.8|13336.8|13334.1|13332.1|22
1646735950000|2022-03-08 10:39:10|13337.2|13335.2|13332.5|13330.5|13337.5|13335.5|13332.3|13330.3|27
1646735960000|2022-03-08 10:39:20|13332.3|13330.3|13328.3|13326.3|13332.3|13330.3|13328.3|13326.3|26
1646735970000|2022-03-08 10:39:30|13328.5|13326.5|13325.6|13323.6|13330.1|13328.1|13325.3|13323.3|24
1646735980000|2022-03-08 10:39:40|13325.5|13323.5|13322.5|13320.5|13325.5|13323.5|13322.3|13320.3|40
1646735990000|2022-03-08 10:39:50|13322|13320|13317|13315|13323|13321|13316.5|13314.5|63
1646736000000|2022-03-08 10:40:00|13317.2|13315.2|13313.2|13311.2|13319.2|13317.2|13311.7|13309.7|58
1646736010000|2022-03-08 10:40:10|13313.7|13311.7|13313|13311|13316.1|13314.1|13312.8|13310.8|39
1646736020000|2022-03-08 10:40:20|13312.6|13310.6|13313.5|13311.5|13314.2|13312.2|13311.1|13309.1|21
1646736030000|2022-03-08 10:40:30|13313.7|13311.7|13308.5|13306.5|13314.1|13312.1|13307|13305|40
1646736040000|2022-03-08 10:40:40|13308.1|13306.1|13311.6|13309.6|13315|13313|13307.7|13305.7|32
1646736050000|2022-03-08 10:40:50|13311.7|13309.7|13314.1|13312.1|13314.7|13312.7|13310.5|13308.5|18
1646736060000|2022-03-08 10:41:00|13314.3|13312.3|13313.3|13311.3|13314.3|13312.3|13311.5|13309.5|25
1646736070000|2022-03-08 10:41:10|13313.5|13311.5|13316.2|13314.2|13316.2|13314.2|13311.3|13309.3|8
1646736080000|2022-03-08 10:41:20|13315.8|13313.8|13313.1|13311.1|13317|13315|13312|13310|26
1646736090000|2022-03-08 10:41:30|13313.2|13311.2|13310.6|13308.6|13313.6|13311.6|13310.1|13308.1|24
1646736100000|2022-03-08 10:41:40|13310.5|13308.5|13309.8|13307.8|13311.8|13309.8|13309.3|13307.3|17
1646736110000|2022-03-08 10:41:50|13309.7|13307.7|13308.1|13306.1|13310.1|13308.1|13307.8|13305.8|19
1646736120000|2022-03-08 10:42:00|13307.6|13305.6|13305.7|13303.7|13307.6|13305.6|13305|13303|44
1646736130000|2022-03-08 10:42:10|13305.6|13303.6|13304.7|13302.7|13305.6|13303.6|13303.3|13301.3|23
1646736140000|2022-03-08 10:42:20|13304.8|13302.8|13303.8|13301.8|13305.5|13303.5|13303.2|13301.2|19
1646736150000|2022-03-08 10:42:30|13303.7|13301.7|13302.7|13300.7|13305.1|13303.1|13300.7|13298.7|70
1646736160000|2022-03-08 10:42:40|13302|13300|13302.7|13300.7|13304.7|13302.7|13300|13298|29
1646736170000|2022-03-08 10:42:50|13302.8|13300.8|13303.7|13301.7|13305.1|13303.1|13300.3|13298.3|27
1646736180000|2022-03-08 10:43:00|13303.8|13301.8|13303.3|13301.3|13308.1|13306.1|13303.2|13301.2|21
1646736190000|2022-03-08 10:43:10|13303.2|13301.2|13312.1|13310.1|13313.6|13311.6|13303.1|13301.1|47
1646736200000|2022-03-08 10:43:20|13312.2|13310.2|13318.2|13316.2|13319.3|13317.3|13311|13309|43
1646736210000|2022-03-08 10:43:30|13318.6|13316.6|13318.5|13316.5|13318.6|13316.6|13314.8|13312.8|30
1646736220000|2022-03-08 10:43:40|13318.3|13316.3|13320.7|13318.7|13320.7|13318.7|13317.8|13315.8|22
1646736230000|2022-03-08 10:43:50|13320.6|13318.6|13316.6|13314.6|13320.6|13318.6|13315.7|13313.7|14
1646736240000|2022-03-08 10:44:00|13316.5|13314.5|13316.1|13314.1|13317.3|13315.3|13313.8|13311.8|31
1646736250000|2022-03-08 10:44:10|13316.3|13314.3|13316.8|13314.8|13317.1|13315.1|13312.8|13310.8|26
1646736260000|2022-03-08 10:44:20|13316.7|13314.7|13319.2|13317.2|13319.2|13317.2|13315.3|13313.3|16
1646736270000|2022-03-08 10:44:30|13319.8|13317.8|13329.7|13327.7|13329.8|13327.8|13319.8|13317.8|76
1646736280000|2022-03-08 10:44:40|13329.6|13327.6|13336.5|13334.5|13336.6|13334.6|13328.2|13326.2|86
1646736290000|2022-03-08 10:44:50|13336.7|13334.7|13330|13328|13337.3|13335.3|13328.7|13326.7|27
1646736300000|2022-03-08 10:45:00|13330.8|13328.8|13330.5|13328.5|13332.5|13330.5|13329.5|13327.5|21
1646736310000|2022-03-08 10:45:10|13330.2|13328.2|13330|13328|13331|13329|13328|13326|29
1646736320000|2022-03-08 10:45:20|13330.1|13328.1|13324.8|13322.8|13330.7|13328.7|13324.5|13322.5|14
1646736330000|2022-03-08 10:45:30|13325.5|13323.5|13325.2|13323.2|13325.6|13323.6|13323.7|13321.7|44
1646736340000|2022-03-08 10:45:40|13325.3|13323.3|13331|13329|13331.1|13329.1|13324.8|13322.8|33
1646736350000|2022-03-08 10:45:50|13330.8|13328.8|13332|13330|13332.1|13330.1|13329.1|13327.1|60
1646736360000|2022-03-08 10:46:00|13332.1|13330.1|13336.1|13334.1|13336.2|13334.2|13332.1|13330.1|37
1646736370000|2022-03-08 10:46:10|13336.2|13334.2|13334|13332|13338.2|13336.2|13332.8|13330.8|111
1646736380000|2022-03-08 10:46:20|13334.2|13332.2|13339.6|13337.6|13342.2|13340.2|13333.3|13331.3|48
1646736390000|2022-03-08 10:46:30|13339.8|13337.8|13345.7|13343.7|13345.7|13343.7|13338.1|13336.1|51
1646736400000|2022-03-08 10:46:40|13345|13343|13345.6|13343.6|13346.6|13344.6|13344|13342|22
1646736410000|2022-03-08 10:46:50|13345.5|13343.5|13344.8|13342.8|13345.6|13343.6|13342.8|13340.8|17
1646736420000|2022-03-08 10:47:00|13343.8|13341.8|13342.1|13340.1|13344.5|13342.5|13340.6|13338.6|21
1646736430000|2022-03-08 10:47:10|13342.3|13340.3|13340.7|13338.7|13344.7|13342.7|13340.7|13338.7|59
1646736440000|2022-03-08 10:47:20|13340.8|13338.8|13343.1|13341.1|13344.6|13342.6|13340.8|13338.8|9
1646736450000|2022-03-08 10:47:30|13343|13341|13351.1|13349.1|13351.2|13349.2|13342.6|13340.6|80
1646736460000|2022-03-08 10:47:40|13351|13349|13350.5|13348.5|13353|13351|13350.5|13348.5|47
1646736470000|2022-03-08 10:47:50|13350.3|13348.3|13349|13347|13350.3|13348.3|13345.8|13343.8|17
1646736480000|2022-03-08 10:48:00|13348.8|13346.8|13343.8|13341.8|13348.8|13346.8|13343|13341|13
1646736490000|2022-03-08 10:48:10|13343.7|13341.7|13346.1|13344.1|13347.1|13345.1|13342.7|13340.7|31
1646736500000|2022-03-08 10:48:20|13346.2|13344.2|13348.5|13346.5|13350|13348|13346.1|13344.1|21
1646736510000|2022-03-08 10:48:30|13348.3|13346.3|13346.2|13344.2|13348.3|13346.3|13345.1|13343.1|18
1646736520000|2022-03-08 10:48:40|13346.3|13344.3|13347.8|13345.8|13349.6|13347.6|13344.3|13342.3|50
1646736530000|2022-03-08 10:48:50|13348|13346|13344.5|13342.5|13349.3|13347.3|13344.3|13342.3|50
1646736540000|2022-03-08 10:49:00|13344.3|13342.3|13342.8|13340.8|13344.7|13342.7|13339.8|13337.8|93
1646736550000|2022-03-08 10:49:10|13343|13341|13346.2|13344.2|13347.1|13345.1|13341.3|13339.3|20
1646736560000|2022-03-08 10:49:20|13346.1|13344.1|13345.1|13343.1|13347|13345|13344.6|13342.6|9
1646736570000|2022-03-08 10:49:30|13345|13343|13343|13341|13345|13343|13342.5|13340.5|10
1646736580000|2022-03-08 10:49:40|13342.8|13340.8|13345.2|13343.2|13347.1|13345.1|13341.2|13339.2|26
1646736590000|2022-03-08 10:49:50|13345.3|13343.3|13347.7|13345.7|13348.1|13346.1|13345.2|13343.2|26
1646736600000|2022-03-08 10:50:00|13347.6|13345.6|13343.8|13341.8|13347.6|13345.6|13341.1|13339.1|35
1646736610000|2022-03-08 10:50:10|13343.1|13341.1|13346.2|13344.2|13346.6|13344.6|13341.2|13339.2|30
1646736620000|2022-03-08 10:50:20|13346.8|13344.8|13342|13340|13347.3|13345.3|13342|13340|23
1646736630000|2022-03-08 10:50:30|13341.8|13339.8|13343.8|13341.8|13344.2|13342.2|13340.5|13338.5|23
1646736640000|2022-03-08 10:50:40|13343.7|13341.7|13347.5|13345.5|13347.7|13345.7|13343|13341|19
1646736650000|2022-03-08 10:50:50|13348.2|13346.2|13349|13347|13352|13350|13347.7|13345.7|42
1646736660000|2022-03-08 10:51:00|13348.8|13346.8|13352.1|13350.1|13354.5|13352.5|13342.7|13340.7|104
1646736670000|2022-03-08 10:51:10|13352|13350|13353.8|13351.8|13354.7|13352.7|13349.5|13347.5|57
1646736680000|2022-03-08 10:51:20|13353.7|13351.7|13353.6|13351.6|13354.2|13352.2|13352.2|13350.2|19
1646736690000|2022-03-08 10:51:30|13353.7|13351.7|13351.1|13349.1|13354.2|13352.2|13350.3|13348.3|28
1646736700000|2022-03-08 10:51:40|13350.8|13348.8|13350.1|13348.1|13352.1|13350.1|13349.3|13347.3|8
1646736710000|2022-03-08 10:51:50|13350.2|13348.2|13349.8|13347.8|13351.8|13349.8|13349.5|13347.5|13
1646736720000|2022-03-08 10:52:00|13350.8|13348.8|13349.3|13347.3|13350.8|13348.8|13348|13346|8
1646736730000|2022-03-08 10:52:10|13349.5|13347.5|13350.1|13348.1|13350.5|13348.5|13348|13346|6
1646736740000|2022-03-08 10:52:20|13350.2|13348.2|13348.5|13346.5|13351.2|13349.2|13348.5|13346.5|13
1646736750000|2022-03-08 10:52:30|13348.6|13346.6|13348.5|13346.5|13349.8|13347.8|13348.1|13346.1|12
1646736760000|2022-03-08 10:52:40|13348.6|13346.6|13347.5|13345.5|13350.2|13348.2|13347.3|13345.3|9
1646736770000|2022-03-08 10:52:50|13347.3|13345.3|13346.3|13344.3|13348.1|13346.1|13346.3|13344.3|16
1646736780000|2022-03-08 10:53:00|13346.5|13344.5|13357|13355|13358.8|13356.8|13346.5|13344.5|86
1646736790000|2022-03-08 10:53:10|13355|13353|13360.7|13358.7|13361.1|13359.1|13355|13353|63
1646736800000|2022-03-08 10:53:20|13360.8|13358.8|13358.3|13356.3|13360.8|13358.8|13357.3|13355.3|26
1646736810000|2022-03-08 10:53:30|13357.5|13355.5|13359.7|13357.7|13360.3|13358.3|13357.5|13355.5|31
1646736820000|2022-03-08 10:53:40|13359.6|13357.6|13358.6|13356.6|13359.6|13357.6|13355.7|13353.7|27
1646736830000|2022-03-08 10:53:50|13358.3|13356.3|13356.2|13354.2|13358.8|13356.8|13354.7|13352.7|18
1646736840000|2022-03-08 10:54:00|13356.1|13354.1|13353.8|13351.8|13356.1|13354.1|13353|13351|21
1646736850000|2022-03-08 10:54:10|13354.3|13352.3|13352.6|13350.6|13355.2|13353.2|13351.2|13349.2|23
1646736860000|2022-03-08 10:54:20|13352.8|13350.8|13347|13345|13355.8|13353.8|13347|13345|31
1646736870000|2022-03-08 10:54:30|13346.5|13344.5|13347|13345|13348.1|13346.1|13346|13344|16
1646736880000|2022-03-08 10:54:40|13346.8|13344.8|13346.8|13344.8|13347.3|13345.3|13346.3|13344.3|9
1646736890000|2022-03-08 10:54:50|13347.2|13345.2|13347.6|13345.6|13348.2|13346.2|13346.6|13344.6|24
1646736900000|2022-03-08 10:55:00|13348.1|13346.1|13348.3|13346.3|13348.6|13346.6|13347.3|13345.3|10
1646736910000|2022-03-08 10:55:10|13348.6|13346.6|13354.6|13352.6|13354.7|13352.7|13347.8|13345.8|63
1646736920000|2022-03-08 10:55:20|13353.8|13351.8|13355.7|13353.7|13355.8|13353.8|13353.5|13351.5|5
1646736930000|2022-03-08 10:55:30|13356|13354|13352|13350|13357.3|13355.3|13351.7|13349.7|18
1646736940000|2022-03-08 10:55:40|13350.7|13348.7|13354.3|13352.3|13355.5|13353.5|13350.6|13348.6|6
1646736950000|2022-03-08 10:55:50|13354.5|13352.5|13350.5|13348.5|13355.1|13353.1|13350.3|13348.3|19
1646736960000|2022-03-08 10:56:00|13350.6|13348.6|13351|13349|13352.5|13350.5|13349|13347|6
1646736970000|2022-03-08 10:56:10|13351.1|13349.1|13353.5|13351.5|13353.6|13351.6|13351.1|13349.1|12
1646736980000|2022-03-08 10:56:20|13353.6|13351.6|13350.8|13348.8|13354.1|13352.1|13349.3|13347.3|12
1646736990000|2022-03-08 10:56:30|13351.2|13349.2|13355.5|13353.5|13356|13354|13350.6|13348.6|44
1646737000000|2022-03-08 10:56:40|13355.2|13353.2|13356.3|13354.3|13360.2|13358.2|13355.2|13353.2|25
1646737010000|2022-03-08 10:56:50|13355.8|13353.8|13355.8|13353.8|13356.8|13354.8|13355.3|13353.3|6
1646737020000|2022-03-08 10:57:00|13356.6|13354.6|13361.1|13359.1|13362.2|13360.2|13356.2|13354.2|55
1646737030000|2022-03-08 10:57:10|13361.3|13359.3|13360|13358|13362|13360|13359.2|13357.2|20
1646737040000|2022-03-08 10:57:20|13360.1|13358.1|13354|13352|13360.1|13358.1|13353.7|13351.7|17
1646737050000|2022-03-08 10:57:30|13354.5|13352.5|13357.6|13355.6|13357.6|13355.6|13353.1|13351.1|29
1646737060000|2022-03-08 10:57:40|13357.5|13355.5|13354.6|13352.6|13357.6|13355.6|13354.2|13352.2|4
1646737070000|2022-03-08 10:57:50|13354.5|13352.5|13353.8|13351.8|13354.5|13352.5|13353.2|13351.2|18
1646737080000|2022-03-08 10:58:00|13353.2|13351.2|13351.3|13349.3|13353.2|13351.2|13350.1|13348.1|13
1646737090000|2022-03-08 10:58:10|13351.5|13349.5|13353.1|13351.1|13353.1|13351.1|13351.2|13349.2|6
1646737100000|2022-03-08 10:58:20|13353|13351|13353.3|13351.3|13355|13353|13353|13351|19
1646737110000|2022-03-08 10:58:30|13353.2|13351.2|13350.3|13348.3|13354.1|13352.1|13350.3|13348.3|25
1646737120000|2022-03-08 10:58:40|13350.2|13348.2|13351.2|13349.2|13352.8|13350.8|13350|13348|12
1646737130000|2022-03-08 10:58:50|13351.3|13349.3|13354.3|13352.3|13355.3|13353.3|13351|13349|24
1646737140000|2022-03-08 10:59:00|13354.6|13352.6|13355.7|13353.7|13359|13357|13354.2|13352.2|47
1646737150000|2022-03-08 10:59:10|13355.8|13353.8|13353.3|13351.3|13356.3|13354.3|13353.3|13351.3|12
1646737160000|2022-03-08 10:59:20|13353.6|13351.6|13352.5|13350.5|13353.6|13351.6|13351.7|13349.7|12
1646737170000|2022-03-08 10:59:30|13352|13350|13348.2|13346.2|13352.3|13350.3|13348.2|13346.2|30
1646737180000|2022-03-08 10:59:40|13348.3|13346.3|13346.1|13344.1|13349|13347|13345.2|13343.2|37
1646737190000|2022-03-08 10:59:50|13346|13344|13347.6|13345.6|13348.6|13346.6|13345.7|13343.7|11
1646737200000|2022-03-08 11:00:00|13347.5|13345.5|13343.7|13341.7|13348|13346|13343.5|13341.5|46
1646737210000|2022-03-08 11:00:10|13343.6|13341.6|13342.1|13340.1|13343.6|13341.6|13342|13340|46
1646737220000|2022-03-08 11:00:20|13341.8|13339.8|13343.3|13341.3|13343.8|13341.8|13340|13338|44
1646737230000|2022-03-08 11:00:30|13343.2|13341.2|13345.7|13343.7|13346.8|13344.8|13342.8|13340.8|14
1646737240000|2022-03-08 11:00:40|13344.1|13342.1|13344.3|13342.3|13347|13345|13344.1|13342.1|10
1646737250000|2022-03-08 11:00:50|13344.2|13342.2|13342.8|13340.8|13344.2|13342.2|13342|13340|49
1646737260000|2022-03-08 11:01:00|13343.1|13341.1|13344.8|13342.8|13345.7|13343.7|13342.8|13340.8|9
1646737270000|2022-03-08 11:01:10|13345|13343|13343.8|13341.8|13345.2|13343.2|13343|13341|9
1646737280000|2022-03-08 11:01:20|13343.7|13341.7|13345.1|13343.1|13345.3|13343.3|13343.6|13341.6|3
1646737290000|2022-03-08 11:01:30|13345.2|13343.2|13341.5|13339.5|13345.3|13343.3|13340.5|13338.5|27
1646737300000|2022-03-08 11:01:40|13341.7|13339.7|13337.6|13335.6|13342.5|13340.5|13336.6|13334.6|45
1646737310000|2022-03-08 11:01:50|13337.3|13335.3|13336|13334|13337.8|13335.8|13334.5|13332.5|31
1646737320000|2022-03-08 11:02:00|13336.1|13334.1|13335.7|13333.7|13339.7|13337.7|13335.7|13333.7|17
1646737330000|2022-03-08 11:02:10|13335.5|13333.5|13335.5|13333.5|13336.6|13334.6|13335.3|13333.3|13
1646737340000|2022-03-08 11:02:20|13335.7|13333.7|13336.6|13334.6|13336.6|13334.6|13334.5|13332.5|25
1646737350000|2022-03-08 11:02:30|13336.8|13334.8|13342|13340|13342|13340|13336.2|13334.2|14
1646737360000|2022-03-08 11:02:40|13341.8|13339.8|13340.2|13338.2|13343.1|13341.1|13340.2|13338.2|57
1646737370000|2022-03-08 11:02:50|13340.1|13338.1|13341|13339|13344.2|13342.2|13340.1|13338.1|8
1646737380000|2022-03-08 11:03:00|13340.3|13338.3|13342.6|13340.6|13342.8|13340.8|13340.3|13338.3|5
1646737390000|2022-03-08 11:03:10|13342.7|13340.7|13342.7|13340.7|13344.2|13342.2|13342.1|13340.1|13
1646737400000|2022-03-08 11:03:20|13343|13341|13344.3|13342.3|13344.3|13342.3|13342.5|13340.5|6
1646737410000|2022-03-08 11:03:30|13344.5|13342.5|13344|13342|13344.7|13342.7|13342.8|13340.8|5
1646737420000|2022-03-08 11:03:40|13343.8|13341.8|13344.6|13342.6|13345.6|13343.6|13343.6|13341.6|7
1646737430000|2022-03-08 11:03:50|13345.5|13343.5|13346.1|13344.1|13346.2|13344.2|13344.7|13342.7|17
1646737440000|2022-03-08 11:04:00|13346.2|13344.2|13346|13344|13349.1|13347.1|13345|13343|32
1646737450000|2022-03-08 11:04:10|13345.8|13343.8|13345.6|13343.6|13347.5|13345.5|13345.6|13343.6|14
1646737460000|2022-03-08 11:04:20|13345.8|13343.8|13347.8|13345.8|13347.8|13345.8|13345.3|13343.3|8
1646737470000|2022-03-08 11:04:30|13347.6|13345.6|13347.7|13345.7|13348.5|13346.5|13347.6|13345.6|6
1646737480000|2022-03-08 11:04:40|13347.6|13345.6|13347.2|13345.2|13347.6|13345.6|13346.2|13344.2|19
1646737490000|2022-03-08 11:04:50|13347.8|13345.8|13346.1|13344.1|13347.8|13345.8|13345.2|13343.2|57
1646737500000|2022-03-08 11:05:00|13346.6|13344.6|13347.7|13345.7|13347.7|13345.7|13346.5|13344.5|7
1646737510000|2022-03-08 11:05:10|13347.6|13345.6|13343.2|13341.2|13348.3|13346.3|13343.2|13341.2|44
1646737520000|2022-03-08 11:05:20|13343.1|13341.1|13343|13341|13343.8|13341.8|13342|13340|10
1646737530000|2022-03-08 11:05:30|13342.8|13340.8|13340.3|13338.3|13342.8|13340.8|13339.2|13337.2|55
1646737540000|2022-03-08 11:05:40|13339.6|13337.6|13338|13336|13339.6|13337.6|13336.2|13334.2|18
1646737550000|2022-03-08 11:05:50|13337.8|13335.8|13338.5|13336.5|13340.1|13338.1|13337.8|13335.8|7
1646737560000|2022-03-08 11:06:00|13338.7|13336.7|13338|13336|13338.8|13336.8|13337.3|13335.3|12
1646737570000|2022-03-08 11:06:10|13337.8|13335.8|13336.2|13334.2|13337.8|13335.8|13336|13334|17
1646737580000|2022-03-08 11:06:20|13336|13334|13336.5|13334.5|13336.5|13334.5|13333.8|13331.8|43
1646737590000|2022-03-08 11:06:30|13337|13335|13341.6|13339.6|13341.7|13339.7|13337|13335|20
1646737600000|2022-03-08 11:06:40|13341.7|13339.7|13339.6|13337.6|13344|13342|13338.5|13336.5|38
1646737610000|2022-03-08 11:06:50|13339.5|13337.5|13337.8|13335.8|13339.5|13337.5|13337.5|13335.5|12
1646737620000|2022-03-08 11:07:00|13337.5|13335.5|13338.1|13336.1|13338.1|13336.1|13335.5|13333.5|18
1646737630000|2022-03-08 11:07:10|13338|13336|13336.2|13334.2|13338|13336|13335.8|13333.8|8
1646737640000|2022-03-08 11:07:20|13336.1|13334.1|13326.6|13324.6|13337.5|13335.5|13323.7|13321.7|239
1646737650000|2022-03-08 11:07:30|13326.7|13324.7|13322|13320|13327.3|13325.3|13321.8|13319.8|37
1646737660000|2022-03-08 11:07:40|13321.8|13319.8|13324.2|13322.2|13325.7|13323.7|13321.8|13319.8|22
1646737670000|2022-03-08 11:07:50|13324.3|13322.3|13324.1|13322.1|13324.8|13322.8|13320.8|13318.8|30
1646737680000|2022-03-08 11:08:00|13325.2|13323.2|13325.8|13323.8|13326.5|13324.5|13324|13322|22
1646737690000|2022-03-08 11:08:10|13326|13324|13324|13322|13326.2|13324.2|13323.8|13321.8|2
1646737700000|2022-03-08 11:08:20|13323.8|13321.8|13324.3|13322.3|13325.2|13323.2|13323.2|13321.2|15
1646737710000|2022-03-08 11:08:30|13324.5|13322.5|13323.7|13321.7|13324.5|13322.5|13323.2|13321.2|8
1646737720000|2022-03-08 11:08:40|13323.8|13321.8|13325.5|13323.5|13325.6|13323.6|13323.8|13321.8|5
1646737730000|2022-03-08 11:08:50|13325.3|13323.3|13327|13325|13327.5|13325.5|13324.6|13322.6|17
1646737740000|2022-03-08 11:09:00|13326.8|13324.8|13323.8|13321.8|13327.3|13325.3|13323.8|13321.8|25
1646737750000|2022-03-08 11:09:10|13323|13321|13320|13318|13323.1|13321.1|13320|13318|38
1646737760000|2022-03-08 11:09:20|13319.8|13317.8|13320.7|13318.7|13323|13321|13319.6|13317.6|7
1646737770000|2022-03-08 11:09:30|13320.8|13318.8|13325.6|13323.6|13325.7|13323.7|13320.8|13318.8|13
1646737780000|2022-03-08 11:09:40|13325.5|13323.5|13330.2|13328.2|13330.2|13328.2|13325.5|13323.5|26
1646737790000|2022-03-08 11:09:50|13330|13328|13330.7|13328.7|13331.2|13329.2|13328.6|13326.6|9
1646737800000|2022-03-08 11:10:00|13330.8|13328.8|13331.1|13329.1|13331.3|13329.3|13330.3|13328.3|3
1646737810000|2022-03-08 11:10:10|13331|13329|13334.2|13332.2|13334.6|13332.6|13330.7|13328.7|20
1646737820000|2022-03-08 11:10:20|13334.1|13332.1|13334.1|13332.1|13334.2|13332.2|13333.2|13331.2|18
1646737830000|2022-03-08 11:10:30|13334.2|13332.2|13333.8|13331.8|13334.5|13332.5|13331.5|13329.5|14
1646737840000|2022-03-08 11:10:40|13334|13332|13335.8|13333.8|13336.2|13334.2|13334|13332|10
1646737850000|2022-03-08 11:10:50|13336|13334|13331.7|13329.7|13336.2|13334.2|13330.8|13328.8|16
1646737860000|2022-03-08 11:11:00|13331.6|13329.6|13332.8|13330.8|13333.1|13331.1|13331.1|13329.1|56
1646737870000|2022-03-08 11:11:10|13333|13331|13331.5|13329.5|13333|13331|13331.3|13329.3|6
1646737880000|2022-03-08 11:11:20|13331.3|13329.3|13332.3|13330.3|13334.5|13332.5|13331.3|13329.3|14
1646737890000|2022-03-08 11:11:30|13332.5|13330.5|13333.5|13331.5|13335.6|13333.6|13331.8|13329.8|58
1646737900000|2022-03-08 11:11:40|13333.6|13331.6|13334.2|13332.2|13335.7|13333.7|13333.1|13331.1|59
1646737910000|2022-03-08 11:11:50|13334|13332|13334.3|13332.3|13335.1|13333.1|13333.3|13331.3|4
1646737920000|2022-03-08 11:12:00|13334.2|13332.2|13333.3|13331.3|13336.3|13334.3|13333.3|13331.3|6
1646737930000|2022-03-08 11:12:10|13333.6|13331.6|13333.6|13331.6|13337|13335|13333.2|13331.2|22
1646737940000|2022-03-08 11:12:20|13333.5|13331.5|13330|13328|13333.5|13331.5|13329.5|13327.5|31
1646737950000|2022-03-08 11:12:30|13330.1|13328.1|13331|13329|13332.6|13330.6|13329.6|13327.6|7
1646737960000|2022-03-08 11:12:40|13330.6|13328.6|13327.6|13325.6|13330.6|13328.6|13327.5|13325.5|8
1646737970000|2022-03-08 11:12:50|13327.7|13325.7|13328.2|13326.2|13328.7|13326.7|13326.5|13324.5|14
1646737980000|2022-03-08 11:13:00|13328.3|13326.3|13332.7|13330.7|13333.6|13331.6|13328.3|13326.3|11
1646737990000|2022-03-08 11:13:10|13333.1|13331.1|13333.1|13331.1|13333.8|13331.8|13332.1|13330.1|4
1646738000000|2022-03-08 11:13:20|13333.2|13331.2|13330.7|13328.7|13333.7|13331.7|13330.6|13328.6|5
1646738010000|2022-03-08 11:13:30|13330.8|13328.8|13329.8|13327.8|13331.5|13329.5|13329.5|13327.5|11
1646738020000|2022-03-08 11:13:40|13330|13328|13327.5|13325.5|13330|13328|13326.2|13324.2|38
1646738030000|2022-03-08 11:13:50|13327.7|13325.7|13325.8|13323.8|13328.2|13326.2|13325.1|13323.1|22
1646738040000|2022-03-08 11:14:00|13325.7|13323.7|13329|13327|13329|13327|13325.6|13323.6|18
1646738050000|2022-03-08 11:14:10|13329.6|13327.6|13329.5|13327.5|13329.6|13327.6|13328.1|13326.1|12
1646738060000|2022-03-08 11:14:20|13329.6|13327.6|13336.7|13334.7|13336.7|13334.7|13329.6|13327.6|57
1646738070000|2022-03-08 11:14:30|13337.2|13335.2|13342.3|13340.3|13343.5|13341.5|13336.7|13334.7|38
1646738080000|2022-03-08 11:14:40|13342.5|13340.5|13334.5|13332.5|13342.6|13340.6|13332.3|13330.3|61
1646738090000|2022-03-08 11:14:50|13334.2|13332.2|13336.1|13334.1|13336.2|13334.2|13333.1|13331.1|16
1646738100000|2022-03-08 11:15:00|13336.2|13334.2|13335.8|13333.8|13337.3|13335.3|13335.3|13333.3|7
1646738110000|2022-03-08 11:15:10|13335.7|13333.7|13334.8|13332.8|13335.8|13333.8|13332.7|13330.7|17
1646738120000|2022-03-08 11:15:20|13335|13333|13330.3|13328.3|13335.6|13333.6|13330.1|13328.1|14
1646738130000|2022-03-08 11:15:30|13330.2|13328.2|13328.2|13326.2|13330.3|13328.3|13328|13326|7
1646738140000|2022-03-08 11:15:40|13328.3|13326.3|13327.3|13325.3|13328.8|13326.8|13327.3|13325.3|15
1646738150000|2022-03-08 11:15:50|13327.5|13325.5|13323|13321|13327.5|13325.5|13322.8|13320.8|43
1646738160000|2022-03-08 11:16:00|13322.5|13320.5|13324.2|13322.2|13324.8|13322.8|13322|13320|22
1646738170000|2022-03-08 11:16:10|13324.7|13322.7|13325|13323|13326.3|13324.3|13324.6|13322.6|4
1646738180000|2022-03-08 11:16:20|13325.3|13323.3|13325.1|13323.1|13325.3|13323.3|13322.3|13320.3|17
1646738190000|2022-03-08 11:16:30|13325.2|13323.2|13323.7|13321.7|13325.8|13323.8|13323.3|13321.3|3
1646738200000|2022-03-08 11:16:40|13323.6|13321.6|13323.5|13321.5|13325|13323|13323.1|13321.1|15
1646738210000|2022-03-08 11:16:50|13323.6|13321.6|13321.3|13319.3|13324.2|13322.2|13320.8|13318.8|24
1646738220000|2022-03-08 11:17:00|13321.5|13319.5|13319.3|13317.3|13321.7|13319.7|13318.2|13316.2|27
1646738230000|2022-03-08 11:17:10|13318.5|13316.5|13319.7|13317.7|13320.1|13318.1|13316.8|13314.8|23
1646738240000|2022-03-08 11:17:20|13319.6|13317.6|13317.6|13315.6|13319.6|13317.6|13316.2|13314.2|11
1646738250000|2022-03-08 11:17:30|13317.3|13315.3|13320|13318|13321.6|13319.6|13316.6|13314.6|18
1646738260000|2022-03-08 11:17:40|13319.8|13317.8|13318.5|13316.5|13320.2|13318.2|13318.5|13316.5|10
1646738270000|2022-03-08 11:17:50|13318.6|13316.6|13320|13318|13321|13319|13318.6|13316.6|11
1646738280000|2022-03-08 11:18:00|13319.8|13317.8|13320.7|13318.7|13321.7|13319.7|13316.6|13314.6|28
1646738290000|2022-03-08 11:18:10|13320.8|13318.8|13317|13315|13322.7|13320.7|13317|13315|11
1646738300000|2022-03-08 11:18:20|13316.8|13314.8|13309.7|13307.7|13317|13315|13306|13304|104
1646738310000|2022-03-08 11:18:30|13309.8|13307.8|13311|13309|13312.1|13310.1|13307|13305|46
1646738320000|2022-03-08 11:18:40|13311.3|13309.3|13309.7|13307.7|13312.7|13310.7|13309.7|13307.7|43
1646738330000|2022-03-08 11:18:50|13309.8|13307.8|13310.5|13308.5|13312.2|13310.2|13308.5|13306.5|144
1646738340000|2022-03-08 11:19:00|13310.3|13308.3|13306.5|13304.5|13312.7|13310.7|13306.5|13304.5|57
1646738350000|2022-03-08 11:19:10|13306.2|13304.2|13305.5|13303.5|13309.2|13307.2|13305.1|13303.1|52
1646738360000|2022-03-08 11:19:20|13305.3|13303.3|13304.7|13302.7|13306.3|13304.3|13304|13302|44
1646738370000|2022-03-08 11:19:30|13305.1|13303.1|13308.1|13306.1|13309.3|13307.3|13304.7|13302.7|55
1646738380000|2022-03-08 11:19:40|13307.8|13305.8|13309.1|13307.1|13309.2|13307.2|13306.8|13304.8|92
1646738390000|2022-03-08 11:19:50|13309.2|13307.2|13306|13304|13310.2|13308.2|13305.6|13303.6|47
1646738400000|2022-03-08 11:20:00|13305.8|13303.8|13307.8|13305.8|13309.6|13307.6|13305.8|13303.8|42
1646738410000|2022-03-08 11:20:10|13308|13306|13310.5|13308.5|13310.5|13308.5|13307.2|13305.2|47
1646738420000|2022-03-08 11:20:20|13310.6|13308.6|13311.8|13309.8|13312|13310|13310.3|13308.3|53
1646738430000|2022-03-08 11:20:30|13312|13310|13312.7|13310.7|13313.3|13311.3|13309.7|13307.7|75
1646738440000|2022-03-08 11:20:40|13313.1|13311.1|13315.5|13313.5|13315.5|13313.5|13312.3|13310.3|39
1646738450000|2022-03-08 11:20:50|13315.6|13313.6|13318.1|13316.1|13318.8|13316.8|13314.7|13312.7|58
1646738460000|2022-03-08 11:21:00|13318.3|13316.3|13309.1|13307.1|13318.3|13316.3|13306.2|13304.2|286
1646738470000|2022-03-08 11:21:10|13309.5|13307.5|13313.3|13311.3|13313.8|13311.8|13309|13307|16
1646738480000|2022-03-08 11:21:20|13313.5|13311.5|13314.1|13312.1|13315.1|13313.1|13312.8|13310.8|15
1646738490000|2022-03-08 11:21:30|13314.2|13312.2|13309.1|13307.1|13315.6|13313.6|13309.1|13307.1|21
1646738500000|2022-03-08 11:21:40|13309.3|13307.3|13310.7|13308.7|13311.1|13309.1|13308.8|13306.8|78
1646738510000|2022-03-08 11:21:50|13312.7|13310.7|13314.7|13312.7|13316.8|13314.8|13312.7|13310.7|24
1646738520000|2022-03-08 11:22:00|13314.5|13312.5|13317.2|13315.2|13317.6|13315.6|13313.5|13311.5|12
1646738530000|2022-03-08 11:22:10|13317.1|13315.1|13322|13320|13322.3|13320.3|13316.5|13314.5|33
1646738540000|2022-03-08 11:22:20|13322.2|13320.2|13321.2|13319.2|13322.6|13320.6|13320.2|13318.2|11
1646738550000|2022-03-08 11:22:30|13320.8|13318.8|13319.5|13317.5|13322.5|13320.5|13319.5|13317.5|18
1646738560000|2022-03-08 11:22:40|13319.6|13317.6|13324.6|13322.6|13324.6|13322.6|13319.2|13317.2|16
1646738570000|2022-03-08 11:22:50|13325|13323|13325.3|13323.3|13326.6|13324.6|13324.5|13322.5|18
1646738580000|2022-03-08 11:23:00|13325.6|13323.6|13324.2|13322.2|13325.6|13323.6|13324|13322|7
1646738590000|2022-03-08 11:23:10|13324.6|13322.6|13322.8|13320.8|13324.6|13322.6|13322.3|13320.3|9
1646738600000|2022-03-08 11:23:20|13322.7|13320.7|13322.7|13320.7|13322.8|13320.8|13321.2|13319.2|10
1646738610000|2022-03-08 11:23:30|13324.1|13322.1|13322.3|13320.3|13324.2|13322.2|13321.1|13319.1|6
1646738620000|2022-03-08 11:23:40|13322.2|13320.2|13324.5|13322.5|13324.7|13322.7|13321.8|13319.8|3
1646738630000|2022-03-08 11:23:50|13324|13322|13326.2|13324.2|13327.1|13325.1|13323.1|13321.1|21
1646738640000|2022-03-08 11:24:00|13326.7|13324.7|13328.7|13326.7|13329.3|13327.3|13326.3|13324.3|28
1646738650000|2022-03-08 11:24:10|13329|13327|13331.7|13329.7|13331.7|13329.7|13328.7|13326.7|43
1646738660000|2022-03-08 11:24:20|13331.8|13329.8|13331.7|13329.7|13333.5|13331.5|13329.8|13327.8|13
1646738670000|2022-03-08 11:24:30|13331.5|13329.5|13331.7|13329.7|13331.8|13329.8|13330.1|13328.1|9
1646738680000|2022-03-08 11:24:40|13331.6|13329.6|13331.8|13329.8|13332.6|13330.6|13330.1|13328.1|16
1646738690000|2022-03-08 11:24:50|13331.7|13329.7|13333.2|13331.2|13333.7|13331.7|13331.3|13329.3|34
1646738700000|2022-03-08 11:25:00|13333|13331|13332.3|13330.3|13334.6|13332.6|13330.2|13328.2|36
1646738710000|2022-03-08 11:25:10|13332|13330|13331.8|13329.8|13332.5|13330.5|13330.2|13328.2|27
1646738720000|2022-03-08 11:25:20|13331.7|13329.7|13333.2|13331.2|13333.5|13331.5|13330.1|13328.1|8
1646738730000|2022-03-08 11:25:30|13333.3|13331.3|13342.6|13340.6|13342.8|13340.8|13333.3|13331.3|87
1646738740000|2022-03-08 11:25:40|13342.7|13340.7|13336.8|13334.8|13343.1|13341.1|13336.8|13334.8|59
1646738750000|2022-03-08 11:25:50|13336.1|13334.1|13337.1|13335.1|13337.7|13335.7|13335.8|13333.8|21
1646738760000|2022-03-08 11:26:00|13337.2|13335.2|13335.3|13333.3|13337.5|13335.5|13334.8|13332.8|16
1646738770000|2022-03-08 11:26:10|13335|13333|13336.5|13334.5|13336.6|13334.6|13334.8|13332.8|11
1646738780000|2022-03-08 11:26:20|13336.7|13334.7|13337.1|13335.1|13337.1|13335.1|13334.6|13332.6|57
1646738790000|2022-03-08 11:26:30|13337|13335|13338.5|13336.5|13338.8|13336.8|13336.2|13334.2|29
1646738800000|2022-03-08 11:26:40|13338.3|13336.3|13337.8|13335.8|13338.7|13336.7|13336.7|13334.7|23
1646738810000|2022-03-08 11:26:50|13338|13336|13337.1|13335.1|13338.2|13336.2|13336.7|13334.7|7
1646738820000|2022-03-08 11:27:00|13338.7|13336.7|13341.6|13339.6|13343.5|13341.5|13338.5|13336.5|22
1646738830000|2022-03-08 11:27:10|13341.5|13339.5|13338.2|13336.2|13341.6|13339.6|13338.2|13336.2|13
1646738840000|2022-03-08 11:27:20|13338.5|13336.5|13340.2|13338.2|13341|13339|13336.6|13334.6|20
1646738850000|2022-03-08 11:27:30|13340.1|13338.1|13339.2|13337.2|13340.7|13338.7|13338|13336|10
1646738860000|2022-03-08 11:27:40|13339.3|13337.3|13340.6|13338.6|13340.6|13338.6|13339.3|13337.3|0
1646738870000|2022-03-08 11:27:50|13340.2|13338.2|13338.8|13336.8|13341.6|13339.6|13338.3|13336.3|15
1646738880000|2022-03-08 11:28:00|13339|13337|13339|13337|13339.8|13337.8|13337.8|13335.8|13
1646738890000|2022-03-08 11:28:10|13338.5|13336.5|13339.6|13337.6|13339.6|13337.6|13337|13335|10
1646738900000|2022-03-08 11:28:20|13339.2|13337.2|13339.5|13337.5|13340.3|13338.3|13338.6|13336.6|24
1646738910000|2022-03-08 11:28:30|13339.3|13337.3|13341.6|13339.6|13341.7|13339.7|13337.3|13335.3|29
1646738920000|2022-03-08 11:28:40|13341.7|13339.7|13343.7|13341.7|13343.7|13341.7|13341.7|13339.7|22
1646738930000|2022-03-08 11:28:50|13343.8|13341.8|13340.2|13338.2|13344.5|13342.5|13340.1|13338.1|79
1646738940000|2022-03-08 11:29:00|13340|13338|13339.7|13337.7|13340.3|13338.3|13336.2|13334.2|53
1646738950000|2022-03-08 11:29:10|13339.2|13337.2|13340.7|13338.7|13341.5|13339.5|13339.2|13337.2|12
1646738960000|2022-03-08 11:29:20|13340.6|13338.6|13338|13336|13340.6|13338.6|13337.8|13335.8|6
1646738970000|2022-03-08 11:29:30|13337.8|13335.8|13336.8|13334.8|13338.7|13336.7|13336.7|13334.7|9
1646738980000|2022-03-08 11:29:40|13337|13335|13336.7|13334.7|13337.8|13335.8|13336.7|13334.7|7
1646738990000|2022-03-08 11:29:50|13336.5|13334.5|13339.7|13337.7|13339.7|13337.7|13336.5|13334.5|9
1646739000000|2022-03-08 11:30:00|13339.1|13337.1|13343.3|13341.3|13343.3|13341.3|13334.3|13332.3|36
1646739010000|2022-03-08 11:30:10|13342.8|13340.8|13340.6|13338.6|13343.5|13341.5|13339.8|13337.8|9
1646739020000|2022-03-08 11:30:20|13340.7|13338.7|13340.8|13338.8|13342.8|13340.8|13340.3|13338.3|6
1646739030000|2022-03-08 11:30:30|13341|13339|13338.5|13336.5|13341.5|13339.5|13337|13335|19
1646739040000|2022-03-08 11:30:40|13338.6|13336.6|13338.1|13336.1|13340.1|13338.1|13337.7|13335.7|4
1646739050000|2022-03-08 11:30:50|13338.6|13336.6|13338.1|13336.1|13340.3|13338.3|13336.6|13334.6|24
1646739060000|2022-03-08 11:31:00|13338.3|13336.3|13337.8|13335.8|13339.7|13337.7|13336.8|13334.8|2
1646739070000|2022-03-08 11:31:10|13338|13336|13335.1|13333.1|13338|13336|13334.6|13332.6|5
1646739080000|2022-03-08 11:31:20|13335|13333|13333.6|13331.6|13336.2|13334.2|13333|13331|15
1646739090000|2022-03-08 11:31:30|13333.5|13331.5|13336.7|13334.7|13336.7|13334.7|13332.7|13330.7|21
1646739100000|2022-03-08 11:31:40|13336.8|13334.8|13338.8|13336.8|13340|13338|13336.8|13334.8|8
1646739110000|2022-03-08 11:31:50|13339.2|13337.2|13342.6|13340.6|13342.7|13340.7|13339.2|13337.2|26
1646739120000|2022-03-08 11:32:00|13342.7|13340.7|13328.3|13326.3|13343.1|13341.1|13327.5|13325.5|135
1646739130000|2022-03-08 11:32:10|13328.5|13326.5|13337.8|13335.8|13337.8|13335.8|13328.5|13326.5|76
1646739140000|2022-03-08 11:32:20|13338.6|13336.6|13338.5|13336.5|13341|13339|13338.3|13336.3|5
1646739150000|2022-03-08 11:32:30|13339.2|13337.2|13343.6|13341.6|13343.7|13341.7|13339.2|13337.2|11
1646739160000|2022-03-08 11:32:40|13343.8|13341.8|13339.5|13337.5|13344|13342|13337.6|13335.6|15
1646739170000|2022-03-08 11:32:50|13339.6|13337.6|13338.6|13336.6|13340.6|13338.6|13337.8|13335.8|16
1646739180000|2022-03-08 11:33:00|13338.7|13336.7|13340|13338|13340.5|13338.5|13338.3|13336.3|6
1646739190000|2022-03-08 11:33:10|13339.8|13337.8|13337.2|13335.2|13341|13339|13336.8|13334.8|7
1646739200000|2022-03-08 11:33:20|13336.8|13334.8|13334|13332|13336.8|13334.8|13333.1|13331.1|9
1646739210000|2022-03-08 11:33:30|13333.8|13331.8|13338.6|13336.6|13338.6|13336.6|13333.2|13331.2|10
1646739220000|2022-03-08 11:33:40|13338.5|13336.5|13338.1|13336.1|13338.7|13336.7|13337|13335|6
1646739230000|2022-03-08 11:33:50|13338.2|13336.2|13341.8|13339.8|13342.8|13340.8|13338.2|13336.2|21
1646739240000|2022-03-08 11:34:00|13342.2|13340.2|13342.6|13340.6|13343.2|13341.2|13341.1|13339.1|8
1646739250000|2022-03-08 11:34:10|13343.1|13341.1|13344.1|13342.1|13344.8|13342.8|13341.8|13339.8|31
1646739260000|2022-03-08 11:34:20|13344.3|13342.3|13340.7|13338.7|13344.8|13342.8|13337.7|13335.7|39
1646739270000|2022-03-08 11:34:30|13340.8|13338.8|13340.5|13338.5|13341.1|13339.1|13339.5|13337.5|2
1646739280000|2022-03-08 11:34:40|13340.6|13338.6|13338.2|13336.2|13343.6|13341.6|13338.2|13336.2|10
1646739290000|2022-03-08 11:34:50|13338.3|13336.3|13342.3|13340.3|13344|13342|13337.8|13335.8|61
1646739300000|2022-03-08 11:35:00|13342.5|13340.5|13339.6|13337.6|13343|13341|13339.1|13337.1|8
1646739310000|2022-03-08 11:35:10|13339.5|13337.5|13338.3|13336.3|13339.7|13337.7|13337.6|13335.6|7
1646739320000|2022-03-08 11:35:20|13338.2|13336.2|13338.3|13336.3|13340.1|13338.1|13337.8|13335.8|6
1646739330000|2022-03-08 11:35:30|13338.2|13336.2|13338.5|13336.5|13340.3|13338.3|13337.6|13335.6|7
1646739340000|2022-03-08 11:35:40|13339|13337|13338.6|13336.6|13340.2|13338.2|13337.7|13335.7|8
1646739350000|2022-03-08 11:35:50|13338.5|13336.5|13338.5|13336.5|13338.6|13336.6|13337.3|13335.3|5
1646739360000|2022-03-08 11:36:00|13338.6|13336.6|13341.7|13339.7|13343.1|13341.1|13338.6|13336.6|18
1646739370000|2022-03-08 11:36:10|13341.8|13339.8|13340|13338|13343|13341|13338.5|13336.5|13
1646739380000|2022-03-08 11:36:20|13339.8|13337.8|13341.3|13339.3|13341.3|13339.3|13338.5|13336.5|15
1646739390000|2022-03-08 11:36:30|13341.6|13339.6|13339|13337|13341.6|13339.6|13337.3|13335.3|26
1646739400000|2022-03-08 11:36:40|13339.1|13337.1|13342.3|13340.3|13342.6|13340.6|13339.1|13337.1|23
1646739410000|2022-03-08 11:36:50|13341.8|13339.8|13339.3|13337.3|13342.5|13340.5|13339.3|13337.3|6
1646739420000|2022-03-08 11:37:00|13339.5|13337.5|13336.6|13334.6|13340.1|13338.1|13336.2|13334.2|10
1646739430000|2022-03-08 11:37:10|13336.7|13334.7|13339.2|13337.2|13339.2|13337.2|13336.3|13334.3|13
1646739440000|2022-03-08 11:37:20|13339.1|13337.1|13337.5|13335.5|13339.2|13337.2|13337.2|13335.2|52
1646739450000|2022-03-08 11:37:30|13337.1|13335.1|13336.3|13334.3|13339.1|13337.1|13336.3|13334.3|61
1646739460000|2022-03-08 11:37:40|13336.5|13334.5|13337.7|13335.7|13338.8|13336.8|13336.2|13334.2|11
1646739470000|2022-03-08 11:37:50|13337.8|13335.8|13336.3|13334.3|13338.8|13336.8|13335.6|13333.6|19
1646739480000|2022-03-08 11:38:00|13336.5|13334.5|13337.2|13335.2|13337.2|13335.2|13336.3|13334.3|3
1646739490000|2022-03-08 11:38:10|13339.3|13337.3|13338.1|13336.1|13340|13338|13337.6|13335.6|18
1646739500000|2022-03-08 11:38:20|13338|13336|13335|13333|13338.3|13336.3|13333.5|13331.5|28
1646739510000|2022-03-08 11:38:30|13334.5|13332.5|13337.2|13335.2|13337.5|13335.5|13333.1|13331.1|64
1646739520000|2022-03-08 11:38:40|13337.1|13335.1|13331.2|13329.2|13337.5|13335.5|13330.3|13328.3|21
1646739530000|2022-03-08 11:38:50|13331.3|13329.3|13333.6|13331.6|13334.3|13332.3|13331.3|13329.3|28
1646739540000|2022-03-08 11:39:00|13334.2|13332.2|13331.5|13329.5|13335.5|13333.5|13331.5|13329.5|28
1646739550000|2022-03-08 11:39:10|13331.6|13329.6|13332.2|13330.2|13334.1|13332.1|13331.5|13329.5|13
1646739560000|2022-03-08 11:39:20|13332.5|13330.5|13329.8|13327.8|13332.5|13330.5|13329.8|13327.8|10
1646739570000|2022-03-08 11:39:30|13330.1|13328.1|13331.3|13329.3|13331.6|13329.6|13330|13328|6
1646739580000|2022-03-08 11:39:40|13331.2|13329.2|13331.5|13329.5|13331.6|13329.6|13328|13326|23
1646739590000|2022-03-08 11:39:50|13331|13329|13335.5|13333.5|13335.5|13333.5|13331|13329|9
1646739600000|2022-03-08 11:40:00|13335.3|13333.3|13333.5|13331.5|13336.8|13334.8|13333.3|13331.3|34
1646739610000|2022-03-08 11:40:10|13333.7|13331.7|13334.6|13332.6|13335.8|13333.8|13332.6|13330.6|5
1646739620000|2022-03-08 11:40:20|13334.7|13332.7|13335.2|13333.2|13335.7|13333.7|13334.5|13332.5|4
1646739630000|2022-03-08 11:40:30|13335.5|13333.5|13328.8|13326.8|13335.7|13333.7|13328.5|13326.5|29
1646739640000|2022-03-08 11:40:40|13329|13327|13324.7|13322.7|13329|13327|13324.7|13322.7|27
1646739650000|2022-03-08 11:40:50|13325.6|13323.6|13325.6|13323.6|13325.6|13323.6|13322.8|13320.8|27
1646739660000|2022-03-08 11:41:00|13325.7|13323.7|13324.5|13322.5|13327.7|13325.7|13323.3|13321.3|23
1646739670000|2022-03-08 11:41:10|13324.3|13322.3|13318.2|13316.2|13324.8|13322.8|13318.2|13316.2|52
1646739680000|2022-03-08 11:41:20|13318.1|13316.1|13320.7|13318.7|13320.8|13318.8|13315.6|13313.6|46
1646739690000|2022-03-08 11:41:30|13321|13319|13322.6|13320.6|13322.6|13320.6|13319.6|13317.6|16
1646739700000|2022-03-08 11:41:40|13322.7|13320.7|13323.2|13321.2|13324.7|13322.7|13322.1|13320.1|11
1646739710000|2022-03-08 11:41:50|13323.1|13321.1|13320.7|13318.7|13323.1|13321.1|13319.5|13317.5|15
1646739720000|2022-03-08 11:42:00|13320.8|13318.8|13319.8|13317.8|13321.6|13319.6|13319|13317|15
1646739730000|2022-03-08 11:42:10|13319.6|13317.6|13320.3|13318.3|13321.5|13319.5|13319.6|13317.6|8
1646739740000|2022-03-08 11:42:20|13321|13319|13321.5|13319.5|13322.8|13320.8|13320.2|13318.2|8
1646739750000|2022-03-08 11:42:30|13322|13320|13321|13319|13322.2|13320.2|13320.6|13318.6|11
1646739760000|2022-03-08 11:42:40|13321.2|13319.2|13321.3|13319.3|13324|13322|13321.2|13319.2|26
1646739770000|2022-03-08 11:42:50|13320.6|13318.6|13319.2|13317.2|13320.7|13318.7|13318.7|13316.7|11
1646739780000|2022-03-08 11:43:00|13320.1|13318.1|13321|13319|13321.2|13319.2|13318.1|13316.1|25
1646739790000|2022-03-08 11:43:10|13321.1|13319.1|13322.8|13320.8|13323.1|13321.1|13321.1|13319.1|9
1646739800000|2022-03-08 11:43:20|13322.1|13320.1|13325.2|13323.2|13325.8|13323.8|13322.1|13320.1|16
1646739810000|2022-03-08 11:43:30|13324.8|13322.8|13326.7|13324.7|13327.3|13325.3|13324.3|13322.3|23
1646739820000|2022-03-08 11:43:40|13326.8|13324.8|13328.6|13326.6|13328.8|13326.8|13326.6|13324.6|11
1646739830000|2022-03-08 11:43:50|13328.5|13326.5|13329.3|13327.3|13329.7|13327.7|13327.6|13325.6|21
1646739840000|2022-03-08 11:44:00|13329.5|13327.5|13331.7|13329.7|13331.7|13329.7|13325.1|13323.1|30
1646739850000|2022-03-08 11:44:10|13331.8|13329.8|13337.5|13335.5|13338.6|13336.6|13331.7|13329.7|84
1646739860000|2022-03-08 11:44:20|13337.3|13335.3|13337.5|13335.5|13337.8|13335.8|13334.1|13332.1|74
1646739870000|2022-03-08 11:44:30|13337.6|13335.6|13336.2|13334.2|13338|13336|13334.7|13332.7|17
1646739880000|2022-03-08 11:44:40|13336.3|13334.3|13338.3|13336.3|13338.3|13336.3|13335|13333|24
1646739890000|2022-03-08 11:44:50|13338.2|13336.2|13334.6|13332.6|13338.5|13336.5|13334.2|13332.2|27
1646739900000|2022-03-08 11:45:00|13334.5|13332.5|13332.8|13330.8|13334.6|13332.6|13331.1|13329.1|25
1646739910000|2022-03-08 11:45:10|13333|13331|13336|13334|13336.6|13334.6|13332|13330|7
1646739920000|2022-03-08 11:45:20|13335.7|13333.7|13332|13330|13336.1|13334.1|13331.1|13329.1|11
1646739930000|2022-03-08 11:45:30|13332.1|13330.1|13329.6|13327.6|13332.3|13330.3|13329.1|13327.1|19
1646739940000|2022-03-08 11:45:40|13329.7|13327.7|13327.3|13325.3|13329.7|13327.7|13327.3|13325.3|6
1646739950000|2022-03-08 11:45:50|13327.5|13325.5|13326.7|13324.7|13328.2|13326.2|13325.6|13323.6|16
1646739960000|2022-03-08 11:46:00|13326.8|13324.8|13329.2|13327.2|13329.8|13327.8|13326.8|13324.8|13
1646739970000|2022-03-08 11:46:10|13329.3|13327.3|13328.1|13326.1|13330|13328|13328|13326|14
1646739980000|2022-03-08 11:46:20|13328.2|13326.2|13325.1|13323.1|13329.2|13327.2|13325.1|13323.1|13
1646739990000|2022-03-08 11:46:30|13325|13323|13323.2|13321.2|13326|13324|13323|13321|27
1646740000000|2022-03-08 11:46:40|13322.3|13320.3|13322.8|13320.8|13323.1|13321.1|13321.2|13319.2|34
1646740010000|2022-03-08 11:46:50|13323.1|13321.1|13325.5|13323.5|13325.8|13323.8|13322.8|13320.8|16
1646740020000|2022-03-08 11:47:00|13325.3|13323.3|13328.2|13326.2|13328.2|13326.2|13325.3|13323.3|52
1646740030000|2022-03-08 11:47:10|13328|13326|13330.3|13328.3|13330.6|13328.6|13327.8|13325.8|17
1646740040000|2022-03-08 11:47:20|13330.2|13328.2|13329.8|13327.8|13332|13330|13329.3|13327.3|24
1646740050000|2022-03-08 11:47:30|13330.1|13328.1|13332.7|13330.7|13333.6|13331.6|13329.8|13327.8|20
1646740060000|2022-03-08 11:47:40|13332.1|13330.1|13330.7|13328.7|13332.5|13330.5|13330.6|13328.6|8
1646740070000|2022-03-08 11:47:50|13330.2|13328.2|13331.7|13329.7|13332.6|13330.6|13330.2|13328.2|16
1646740080000|2022-03-08 11:48:00|13331.8|13329.8|13333.1|13331.1|13333.5|13331.5|13331.7|13329.7|9
1646740090000|2022-03-08 11:48:10|13333|13331|13343.5|13341.5|13344.5|13342.5|13332.2|13330.2|88
1646740100000|2022-03-08 11:48:20|13344.6|13342.6|13349.1|13347.1|13350.6|13348.6|13344.6|13342.6|76
1646740110000|2022-03-08 11:48:30|13348.3|13346.3|13350.7|13348.7|13350.8|13348.8|13348.2|13346.2|48
1646740120000|2022-03-08 11:48:40|13350.8|13348.8|13355|13353|13356|13354|13350.1|13348.1|111
1646740130000|2022-03-08 11:48:50|13354.7|13352.7|13352.3|13350.3|13354.7|13352.7|13351.1|13349.1|41
1646740140000|2022-03-08 11:49:00|13351.8|13349.8|13358|13356|13358.5|13356.5|13351.7|13349.7|58
1646740150000|2022-03-08 11:49:10|13358.2|13356.2|13354.3|13352.3|13358.7|13356.7|13352.5|13350.5|72
1646740160000|2022-03-08 11:49:20|13354.5|13352.5|13353.1|13351.1|13355|13353|13353|13351|7
1646740170000|2022-03-08 11:49:30|13357|13355|13356.3|13354.3|13357.2|13355.2|13354.7|13352.7|31
1646740180000|2022-03-08 11:49:40|13356.2|13354.2|13356.6|13354.6|13357.8|13355.8|13356.1|13354.1|17
1646740190000|2022-03-08 11:49:50|13357|13355|13353|13351|13357.1|13355.1|13353|13351|17
1646740200000|2022-03-08 11:50:00|13352.8|13350.8|13354.8|13352.8|13355.1|13353.1|13352.2|13350.2|72
1646740210000|2022-03-08 11:50:10|13354.3|13352.3|13348.3|13346.3|13354.3|13352.3|13348|13346|42
1646740220000|2022-03-08 11:50:20|13348.6|13346.6|13347|13345|13348.7|13346.7|13347|13345|15
1646740230000|2022-03-08 11:50:30|13346.6|13344.6|13347.7|13345.7|13348.7|13346.7|13346.6|13344.6|10
1646740240000|2022-03-08 11:50:40|13347.8|13345.8|13347.8|13345.8|13350.3|13348.3|13347.8|13345.8|10
1646740250000|2022-03-08 11:50:50|13347.7|13345.7|13344|13342|13348.2|13346.2|13344|13342|22
1646740260000|2022-03-08 11:51:00|13343.8|13341.8|13348.2|13346.2|13348.8|13346.8|13343.8|13341.8|18
1646740270000|2022-03-08 11:51:10|13346.5|13344.5|13346|13344|13346.5|13344.5|13344.2|13342.2|37
1646740280000|2022-03-08 11:51:20|13345.3|13343.3|13350.5|13348.5|13350.5|13348.5|13344.8|13342.8|24
1646740290000|2022-03-08 11:51:30|13350.6|13348.6|13353|13351|13353.8|13351.8|13350.5|13348.5|22
1646740300000|2022-03-08 11:51:40|13353.5|13351.5|13355.1|13353.1|13356.2|13354.2|13353.5|13351.5|29
1646740310000|2022-03-08 11:51:50|13355|13353|13354.7|13352.7|13357.8|13355.8|13354.2|13352.2|25
1646740320000|2022-03-08 11:52:00|13354.6|13352.6|13350.7|13348.7|13354.6|13352.6|13350|13348|15
1646740330000|2022-03-08 11:52:10|13350.6|13348.6|13341.3|13339.3|13350.7|13348.7|13340.8|13338.8|41
1646740340000|2022-03-08 11:52:20|13341|13339|13341|13339|13341.5|13339.5|13338.2|13336.2|33
1646740350000|2022-03-08 11:52:30|13341.1|13339.1|13338.7|13336.7|13343.1|13341.1|13338.5|13336.5|11
1646740360000|2022-03-08 11:52:40|13338.8|13336.8|13339|13337|13341.2|13339.2|13338.8|13336.8|26
1646740370000|2022-03-08 11:52:50|13339.5|13337.5|13340.5|13338.5|13340.5|13338.5|13338|13336|39
1646740380000|2022-03-08 11:53:00|13340.6|13338.6|13339.6|13337.6|13340.6|13338.6|13338.3|13336.3|13
1646740390000|2022-03-08 11:53:10|13339.5|13337.5|13337.3|13335.3|13339.5|13337.5|13337.3|13335.3|9
1646740400000|2022-03-08 11:53:20|13337.5|13335.5|13339.3|13337.3|13339.6|13337.6|13337.5|13335.5|11
1646740410000|2022-03-08 11:53:30|13339.5|13337.5|13339|13337|13339.6|13337.6|13339|13337|2
1646740420000|2022-03-08 11:53:40|13338.5|13336.5|13336|13334|13339.5|13337.5|13336|13334|41
1646740430000|2022-03-08 11:53:50|13335.8|13333.8|13337.3|13335.3|13338.1|13336.1|13335.5|13333.5|9
1646740440000|2022-03-08 11:54:00|13337.7|13335.7|13338.7|13336.7|13339.3|13337.3|13337.5|13335.5|8
1646740450000|2022-03-08 11:54:10|13338.6|13336.6|13339.3|13337.3|13339.6|13337.6|13338.6|13336.6|6
1646740460000|2022-03-08 11:54:20|13339.2|13337.2|13339.3|13337.3|13341.6|13339.6|13339.2|13337.2|35
1646740470000|2022-03-08 11:54:30|13339.2|13337.2|13340.8|13338.8|13341.2|13339.2|13338.6|13336.6|11
1646740480000|2022-03-08 11:54:40|13341.3|13339.3|13339.8|13337.8|13343.3|13341.3|13339.8|13337.8|33
1646740490000|2022-03-08 11:54:50|13340|13338|13340|13338|13341.1|13339.1|13337.6|13335.6|56
1646740500000|2022-03-08 11:55:00|13341|13339|13344.7|13342.7|13345|13343|13340.3|13338.3|26
1646740510000|2022-03-08 11:55:10|13344.6|13342.6|13342.7|13340.7|13345|13343|13341.7|13339.7|24
1646740520000|2022-03-08 11:55:20|13341.2|13339.2|13344.6|13342.6|13344.8|13342.8|13339.2|13337.2|6
1646740530000|2022-03-08 11:55:30|13344.3|13342.3|13347|13345|13351.3|13349.3|13344.3|13342.3|41
1646740540000|2022-03-08 11:55:40|13347.1|13345.1|13348|13346|13349.1|13347.1|13346.5|13344.5|12
1646740550000|2022-03-08 11:55:50|13347.5|13345.5|13348.8|13346.8|13350.6|13348.6|13347.3|13345.3|24
1646740560000|2022-03-08 11:56:00|13349|13347|13347.8|13345.8|13349.3|13347.3|13345.5|13343.5|14
1646740570000|2022-03-08 11:56:10|13347.5|13345.5|13346.7|13344.7|13347.5|13345.5|13345|13343|15
1646740580000|2022-03-08 11:56:20|13346.8|13344.8|13350.7|13348.7|13351|13349|13346|13344|45
1646740590000|2022-03-08 11:56:30|13350.1|13348.1|13353.5|13351.5|13353.5|13351.5|13349.8|13347.8|16
1646740600000|2022-03-08 11:56:40|13353.7|13351.7|13353.1|13351.1|13355.1|13353.1|13352.1|13350.1|60
1646740610000|2022-03-08 11:56:50|13353|13351|13350.6|13348.6|13354|13352|13350.6|13348.6|48
1646740620000|2022-03-08 11:57:00|13350.7|13348.7|13350.7|13348.7|13354.7|13352.7|13350.1|13348.1|29
1646740630000|2022-03-08 11:57:10|13350.6|13348.6|13347.3|13345.3|13350.7|13348.7|13346.8|13344.8|16
1646740640000|2022-03-08 11:57:20|13347.5|13345.5|13350.5|13348.5|13352.1|13350.1|13347.1|13345.1|43
1646740650000|2022-03-08 11:57:30|13350.6|13348.6|13358.1|13356.1|13358.7|13356.7|13350.6|13348.6|65
1646740660000|2022-03-08 11:57:40|13358|13356|13355.6|13353.6|13358.1|13356.1|13354.3|13352.3|46
1646740670000|2022-03-08 11:57:50|13355.7|13353.7|13358.8|13356.8|13358.8|13356.8|13353.5|13351.5|42
1646740680000|2022-03-08 11:58:00|13359|13357|13357.3|13355.3|13359.2|13357.2|13356.7|13354.7|43
1646740690000|2022-03-08 11:58:10|13359.2|13357.2|13359.2|13357.2|13359.6|13357.6|13357.6|13355.6|21
1646740700000|2022-03-08 11:58:20|13359.1|13357.1|13355.3|13353.3|13360.6|13358.6|13355.3|13353.3|42
1646740710000|2022-03-08 11:58:30|13355|13353|13356.5|13354.5|13357.1|13355.1|13353.3|13351.3|30
1646740720000|2022-03-08 11:58:40|13355.2|13353.2|13357.7|13355.7|13357.7|13355.7|13354.5|13352.5|26
1646740730000|2022-03-08 11:58:50|13357.6|13355.6|13359.7|13357.7|13360.1|13358.1|13357.5|13355.5|21
1646740740000|2022-03-08 11:59:00|13359.8|13357.8|13357.3|13355.3|13360.2|13358.2|13355|13353|48
1646740750000|2022-03-08 11:59:10|13357.5|13355.5|13354.6|13352.6|13357.5|13355.5|13354.3|13352.3|23
1646740760000|2022-03-08 11:59:20|13354.5|13352.5|13354|13352|13355|13353|13353.7|13351.7|22
1646740770000|2022-03-08 11:59:30|13354.1|13352.1|13353.1|13351.1|13354.6|13352.6|13349.8|13347.8|34
1646740780000|2022-03-08 11:59:40|13353|13351|13351|13349|13353.3|13351.3|13350.3|13348.3|16
1646740790000|2022-03-08 11:59:50|13350.8|13348.8|13354|13352|13355|13353|13350.8|13348.8|18
1646740800000|2022-03-08 12:00:00|13353.7|13351.7|13352.8|13350.8|13354.6|13352.6|13348.3|13346.3|54
1646740810000|2022-03-08 12:00:10|13353|13351|13355.2|13353.2|13355.7|13353.7|13352.3|13350.3|33
1646740820000|2022-03-08 12:00:20|13354.5|13352.5|13351.2|13349.2|13364.6|13362.6|13348.5|13346.5|269
1646740830000|2022-03-08 12:00:30|13351.1|13349.1|13348.3|13346.3|13354.8|13352.8|13348.2|13346.2|88
1646740840000|2022-03-08 12:00:40|13348|13346|13346|13344|13348.3|13346.3|13344.3|13342.3|69
1646740850000|2022-03-08 12:00:50|13346.1|13344.1|13347.5|13345.5|13347.8|13345.8|13346.1|13344.1|22
1646740860000|2022-03-08 12:01:00|13347.6|13345.6|13348.6|13346.6|13349|13347|13347.1|13345.1|19
1646740870000|2022-03-08 12:01:10|13348.5|13346.5|13352|13350|13352.8|13350.8|13348.5|13346.5|26
1646740880000|2022-03-08 12:01:20|13351.8|13349.8|13348.6|13346.6|13353.8|13351.8|13348.5|13346.5|32
1646740890000|2022-03-08 12:01:30|13348.5|13346.5|13349.8|13347.8|13351|13349|13348.5|13346.5|11
1646740900000|2022-03-08 12:01:40|13349.7|13347.7|13348.7|13346.7|13350.2|13348.2|13348|13346|21
1646740910000|2022-03-08 12:01:50|13349.2|13347.2|13353.1|13351.1|13353.3|13351.3|13348.8|13346.8|15
1646740920000|2022-03-08 12:02:00|13353.2|13351.2|13352.5|13350.5|13355.3|13353.3|13352|13350|69
1646740930000|2022-03-08 12:02:10|13352.6|13350.6|13354.2|13352.2|13354.5|13352.5|13350.8|13348.8|37
1646740940000|2022-03-08 12:02:20|13354.5|13352.5|13356.1|13354.1|13356.7|13354.7|13354|13352|33
1646740950000|2022-03-08 12:02:30|13356.2|13354.2|13357.2|13355.2|13358.6|13356.6|13354.5|13352.5|43
1646740960000|2022-03-08 12:02:40|13357.3|13355.3|13357.8|13355.8|13357.8|13355.8|13355.2|13353.2|28
1646740970000|2022-03-08 12:02:50|13357.7|13355.7|13356.7|13354.7|13358.1|13356.1|13356.1|13354.1|13
1646740980000|2022-03-08 12:03:00|13356.6|13354.6|13355.1|13353.1|13356.7|13354.7|13354.8|13352.8|7
1646740990000|2022-03-08 12:03:10|13355.3|13353.3|13357|13355|13357|13355|13355|13353|16
1646741000000|2022-03-08 12:03:20|13357.2|13355.2|13358.2|13356.2|13358.5|13356.5|13357.1|13355.1|22
1646741010000|2022-03-08 12:03:30|13358.3|13356.3|13358.7|13356.7|13358.7|13356.7|13357.2|13355.2|54
1646741020000|2022-03-08 12:03:40|13358.6|13356.6|13363.7|13361.7|13363.8|13361.8|13358.6|13356.6|53
1646741030000|2022-03-08 12:03:50|13363.8|13361.8|13366.1|13364.1|13368.8|13366.8|13363.7|13361.7|52
1646741040000|2022-03-08 12:04:00|13365.1|13363.1|13363.1|13361.1|13366.7|13364.7|13362.6|13360.6|28
1646741050000|2022-03-08 12:04:10|13363.5|13361.5|13362.5|13360.5|13363.5|13361.5|13360.1|13358.1|46
1646741060000|2022-03-08 12:04:20|13363|13361|13367.3|13365.3|13368.7|13366.7|13362|13360|64
1646741070000|2022-03-08 12:04:30|13367.5|13365.5|13369.7|13367.7|13370.2|13368.2|13366.6|13364.6|56
1646741080000|2022-03-08 12:04:40|13369.8|13367.8|13367.2|13365.2|13370.2|13368.2|13365.7|13363.7|54
1646741090000|2022-03-08 12:04:50|13367.3|13365.3|13372.7|13370.7|13373.7|13371.7|13366.8|13364.8|68
1646741100000|2022-03-08 12:05:00|13372.3|13370.3|13378.6|13376.6|13378.6|13376.6|13370.7|13368.7|197
1646741110000|2022-03-08 12:05:10|13379|13377|13377.7|13375.7|13383.2|13381.2|13374.8|13372.8|382
1646741120000|2022-03-08 12:05:20|13377.6|13375.6|13380.5|13378.5|13382.3|13380.3|13377.6|13375.6|56
1646741130000|2022-03-08 12:05:30|13380.3|13378.3|13380.8|13378.8|13381|13379|13378.1|13376.1|35
1646741140000|2022-03-08 12:05:40|13381|13379|13377|13375|13381|13379|13377|13375|76
1646741150000|2022-03-08 12:05:50|13377.2|13375.2|13378.2|13376.2|13381.5|13379.5|13376.5|13374.5|57
1646741160000|2022-03-08 12:06:00|13378.1|13376.1|13376.2|13374.2|13378.1|13376.1|13375.3|13373.3|35
1646741170000|2022-03-08 12:06:10|13376.1|13374.1|13375|13373|13378.1|13376.1|13375|13373|52
1646741180000|2022-03-08 12:06:20|13374.5|13372.5|13374.6|13372.6|13374.6|13372.6|13371|13369|58
1646741190000|2022-03-08 12:06:30|13374.5|13372.5|13375.8|13373.8|13376.5|13374.5|13372.7|13370.7|62
1646741200000|2022-03-08 12:06:40|13376|13374|13377.2|13375.2|13377.2|13375.2|13376|13374|15
1646741210000|2022-03-08 12:06:50|13377.3|13375.3|13377.3|13375.3|13377.7|13375.7|13376.6|13374.6|17
1646741220000|2022-03-08 12:07:00|13377.2|13375.2|13373.8|13371.8|13377.3|13375.3|13371.8|13369.8|80
1646741230000|2022-03-08 12:07:10|13373.7|13371.7|13372|13370|13374|13372|13370.5|13368.5|33
1646741240000|2022-03-08 12:07:20|13371.8|13369.8|13376.5|13374.5|13376.5|13374.5|13371.8|13369.8|16
1646741250000|2022-03-08 12:07:30|13376.8|13374.8|13376.3|13374.3|13378|13376|13376|13374|33
1646741260000|2022-03-08 12:07:40|13376.5|13374.5|13378.2|13376.2|13378.2|13376.2|13374.6|13372.6|28
1646741270000|2022-03-08 12:07:50|13378.1|13376.1|13378.1|13376.1|13378.3|13376.3|13376.8|13374.8|72
1646741280000|2022-03-08 12:08:00|13378.2|13376.2|13376.8|13374.8|13378.2|13376.2|13376|13374|21
1646741290000|2022-03-08 12:08:10|13376.7|13374.7|13376.1|13374.1|13376.8|13374.8|13375.1|13373.1|21
1646741300000|2022-03-08 12:08:20|13376|13374|13373.5|13371.5|13376.2|13374.2|13373.5|13371.5|18
1646741310000|2022-03-08 12:08:30|13374.6|13372.6|13370|13368|13374.8|13372.8|13368.5|13366.5|71
1646741320000|2022-03-08 12:08:40|13369.5|13367.5|13371.1|13369.1|13372.7|13370.7|13369.3|13367.3|34
1646741330000|2022-03-08 12:08:50|13371|13369|13376.7|13374.7|13377|13375|13370.8|13368.8|77
1646741340000|2022-03-08 12:09:00|13377|13375|13374.5|13372.5|13377|13375|13372.8|13370.8|33
1646741350000|2022-03-08 12:09:10|13374.2|13372.2|13373.8|13371.8|13376.6|13374.6|13373.8|13371.8|22
1646741360000|2022-03-08 12:09:20|13374.1|13372.1|13375.1|13373.1|13375.2|13373.2|13373.7|13371.7|9
1646741370000|2022-03-08 12:09:30|13375.2|13373.2|13376.7|13374.7|13376.8|13374.8|13374|13372|13
1646741380000|2022-03-08 12:09:40|13377.2|13375.2|13379|13377|13379.2|13377.2|13377|13375|33
1646741390000|2022-03-08 12:09:50|13378.8|13376.8|13381.1|13379.1|13382.3|13380.3|13377.2|13375.2|115
1646741400000|2022-03-08 12:10:00|13381.2|13379.2|13387.8|13385.8|13388.3|13386.3|13381.2|13379.2|96
1646741410000|2022-03-08 12:10:10|13387.7|13385.7|13392.3|13390.3|13393|13391|13387.5|13385.5|239
1646741420000|2022-03-08 12:10:20|13392.6|13390.6|13393.3|13391.3|13393.5|13391.5|13392.2|13390.2|146
1646741430000|2022-03-08 12:10:30|13393.5|13391.5|13394.8|13392.8|13396.8|13394.8|13392.7|13390.7|156
1646741440000|2022-03-08 12:10:40|13395.1|13393.1|13394|13392|13397.6|13395.6|13393.6|13391.6|137
1646741450000|2022-03-08 12:10:50|13393.7|13391.7|13398.7|13396.7|13399|13397|13393.3|13391.3|139
1646741460000|2022-03-08 12:11:00|13398.6|13396.6|13397.6|13395.6|13399.1|13397.1|13396.8|13394.8|65
1646741470000|2022-03-08 12:11:10|13397.3|13395.3|13397.1|13395.1|13397.3|13395.3|13393.8|13391.8|119
1646741480000|2022-03-08 12:11:20|13398.3|13396.3|13399.7|13397.7|13399.8|13397.8|13396.5|13394.5|265
1646741490000|2022-03-08 12:11:30|13400.2|13398.2|13404.1|13402.1|13405.3|13403.3|13399.8|13397.8|191
1646741500000|2022-03-08 12:11:40|13403.6|13401.6|13402.5|13400.5|13405|13403|13402.2|13400.2|61
1646741510000|2022-03-08 12:11:50|13402.6|13400.6|13402.3|13400.3|13403.5|13401.5|13400.2|13398.2|53
1646741520000|2022-03-08 12:12:00|13402.2|13400.2|13404.3|13402.3|13406|13404|13402|13400|123
1646741530000|2022-03-08 12:12:10|13404|13402|13402.6|13400.6|13405.5|13403.5|13402.6|13400.6|143
1646741540000|2022-03-08 12:12:20|13403|13401|13402.7|13400.7|13406|13404|13402.7|13400.7|176
1646741550000|2022-03-08 12:12:30|13402.8|13400.8|13397.1|13395.1|13403.3|13401.3|13394.2|13392.2|197
1646741560000|2022-03-08 12:12:40|13397.3|13395.3|13395.7|13393.7|13401.5|13399.5|13395|13393|53
1646741570000|2022-03-08 12:12:50|13395.5|13393.5|13399.8|13397.8|13399.8|13397.8|13395.5|13393.5|54
1646741580000|2022-03-08 12:13:00|13400|13398|13402.8|13400.8|13402.8|13400.8|13396.6|13394.6|60
1646741590000|2022-03-08 12:13:10|13403.1|13401.1|13414.1|13412.1|13416.1|13414.1|13403.1|13401.1|313
1646741600000|2022-03-08 12:13:20|13414.2|13412.2|13416|13414|13416.8|13414.8|13410.3|13408.3|132
1646741610000|2022-03-08 12:13:30|13415.2|13413.2|13417.6|13415.6|13418.5|13416.5|13414.8|13412.8|120
1646741620000|2022-03-08 12:13:40|13416.7|13414.7|13415|13413|13418.1|13416.1|13414.7|13412.7|47
1646741630000|2022-03-08 12:13:50|13416.2|13414.2|13414.3|13412.3|13418.2|13416.2|13414.2|13412.2|68
1646741640000|2022-03-08 12:14:00|13414|13412|13414.1|13412.1|13414.1|13412.1|13408.6|13406.6|136
1646741650000|2022-03-08 12:14:10|13414|13412|13411.7|13409.7|13414.1|13412.1|13411.3|13409.3|44
1646741660000|2022-03-08 12:14:20|13411.6|13409.6|13406.6|13404.6|13411.6|13409.6|13405.3|13403.3|38
1646741670000|2022-03-08 12:14:30|13406.7|13404.7|13408.6|13406.6|13412.3|13410.3|13406.6|13404.6|32
1646741680000|2022-03-08 12:14:40|13408.5|13406.5|13416|13414|13416|13414|13406.8|13404.8|79
1646741690000|2022-03-08 12:14:50|13416.2|13414.2|13417.6|13415.6|13418.2|13416.2|13415.6|13413.6|54
1646741700000|2022-03-08 12:15:00|13417.5|13415.5|13413.8|13411.8|13417.6|13415.6|13413.7|13411.7|24
1646741710000|2022-03-08 12:15:10|13415.5|13413.5|13417|13415|13418|13416|13414.5|13412.5|38
1646741720000|2022-03-08 12:15:20|13417.1|13415.1|13418.3|13416.3|13418.5|13416.5|13416.1|13414.1|18
1646741730000|2022-03-08 12:15:30|13418.6|13416.6|13419.5|13417.5|13420.1|13418.1|13416.8|13414.8|131
1646741740000|2022-03-08 12:15:40|13418|13416|13415.7|13413.7|13419|13417|13415.6|13413.6|48
1646741750000|2022-03-08 12:15:50|13416.7|13414.7|13414.2|13412.2|13416.7|13414.7|13413.1|13411.1|60
1646741760000|2022-03-08 12:16:00|13414.3|13412.3|13415.1|13413.1|13416|13414|13413.5|13411.5|28
1646741770000|2022-03-08 12:16:10|13415|13413|13415.1|13413.1|13415.5|13413.5|13413|13411|27
1646741780000|2022-03-08 12:16:20|13415.2|13413.2|13416.7|13414.7|13417.8|13415.8|13415|13413|47
1646741790000|2022-03-08 12:16:30|13416.6|13414.6|13418.1|13416.1|13419|13417|13416.6|13414.6|29
1646741800000|2022-03-08 12:16:40|13418.2|13416.2|13417.1|13415.1|13419.2|13417.2|13416.5|13414.5|40
1646741810000|2022-03-08 12:16:50|13416.8|13414.8|13418.3|13416.3|13418.5|13416.5|13416.2|13414.2|17
1646741820000|2022-03-08 12:17:00|13417.5|13415.5|13420.3|13418.3|13424.3|13422.3|13417.5|13415.5|235
1646741830000|2022-03-08 12:17:10|13420.5|13418.5|13416.7|13414.7|13421.1|13419.1|13412.3|13410.3|118
1646741840000|2022-03-08 12:17:20|13416.6|13414.6|13413|13411|13416.6|13414.6|13413|13411|59
1646741850000|2022-03-08 12:17:30|13413.1|13411.1|13408.5|13406.5|13413.6|13411.6|13408.1|13406.1|76
1646741860000|2022-03-08 12:17:40|13408.6|13406.6|13406|13404|13408.6|13406.6|13406|13404|211
1646741870000|2022-03-08 12:17:50|13405.8|13403.8|13402.6|13400.6|13405.8|13403.8|13402.5|13400.5|91
1646741880000|2022-03-08 12:18:00|13402.2|13400.2|13402.1|13400.1|13405.2|13403.2|13401|13399|79
1646741890000|2022-03-08 12:18:10|13402.2|13400.2|13400.8|13398.8|13402.2|13400.2|13396.8|13394.8|127
1646741900000|2022-03-08 12:18:20|13400.7|13398.7|13401.7|13399.7|13401.8|13399.8|13399.7|13397.7|29
1646741910000|2022-03-08 12:18:30|13401.6|13399.6|13400.8|13398.8|13402.6|13400.6|13400.6|13398.6|53
1646741920000|2022-03-08 12:18:40|13400.7|13398.7|13401.3|13399.3|13401.3|13399.3|13398.7|13396.7|32
1646741930000|2022-03-08 12:18:50|13400.8|13398.8|13401.5|13399.5|13402.1|13400.1|13400.8|13398.8|38
1646741940000|2022-03-08 12:19:00|13401.6|13399.6|13398.8|13396.8|13401.8|13399.8|13398.6|13396.6|37
1646741950000|2022-03-08 12:19:10|13398.7|13396.7|13399.5|13397.5|13399.7|13397.7|13397.1|13395.1|68
1646741960000|2022-03-08 12:19:20|13399.6|13397.6|13399.6|13397.6|13401|13399|13395.5|13393.5|182
1646741970000|2022-03-08 12:19:30|13399.5|13397.5|13399.3|13397.3|13400.2|13398.2|13396|13394|71
1646741980000|2022-03-08 12:19:40|13399.2|13397.2|13399.7|13397.7|13402.2|13400.2|13399.2|13397.2|15
1646741990000|2022-03-08 12:19:50|13399.5|13397.5|13398.8|13396.8|13400.5|13398.5|13398.5|13396.5|25
1646742000000|2022-03-08 12:20:00|13398.7|13396.7|13396.3|13394.3|13400.1|13398.1|13396.2|13394.2|37
1646742010000|2022-03-08 12:20:10|13396.2|13394.2|13395.7|13393.7|13396.5|13394.5|13394.2|13392.2|58
1646742020000|2022-03-08 12:20:20|13395.8|13393.8|13393.6|13391.6|13399|13397|13393.1|13391.1|78
1646742030000|2022-03-08 12:20:30|13393.7|13391.7|13389.2|13387.2|13393.7|13391.7|13389.2|13387.2|94
1646742040000|2022-03-08 12:20:40|13389.1|13387.1|13394.3|13392.3|13394.6|13392.6|13389.1|13387.1|65
1646742050000|2022-03-08 12:20:50|13396.5|13394.5|13394.6|13392.6|13396.7|13394.7|13394.5|13392.5|51
1646742060000|2022-03-08 12:21:00|13394.1|13392.1|13393.1|13391.1|13394.6|13392.6|13392.3|13390.3|28
1646742070000|2022-03-08 12:21:10|13393|13391|13395.1|13393.1|13396|13394|13391.1|13389.1|34
1646742080000|2022-03-08 12:21:20|13395.2|13393.2|13393.1|13391.1|13396.2|13394.2|13391.8|13389.8|45
1646742090000|2022-03-08 12:21:30|13393.2|13391.2|13393.1|13391.1|13394.8|13392.8|13392.8|13390.8|12
1646742100000|2022-03-08 12:21:40|13393|13391|13389.7|13387.7|13395|13393|13388.7|13386.7|105
1646742110000|2022-03-08 12:21:50|13390.3|13388.3|13390.6|13388.6|13392.5|13390.5|13389.3|13387.3|49
1646742120000|2022-03-08 12:22:00|13390.1|13388.1|13390.5|13388.5|13392.7|13390.7|13387.7|13385.7|44
1646742130000|2022-03-08 12:22:10|13390|13388|13388.1|13386.1|13390.5|13388.5|13386.2|13384.2|66
1646742140000|2022-03-08 12:22:20|13388|13386|13390|13388|13391.5|13389.5|13388|13386|31
1646742150000|2022-03-08 12:22:30|13390.1|13388.1|13394|13392|13394.7|13392.7|13390.1|13388.1|33
1646742160000|2022-03-08 12:22:40|13393.3|13391.3|13394.8|13392.8|13395.6|13393.6|13392.7|13390.7|30
1646742170000|2022-03-08 12:22:50|13394.6|13392.6|13392.3|13390.3|13395.1|13393.1|13392.1|13390.1|20
1646742180000|2022-03-08 12:23:00|13392.2|13390.2|13390.5|13388.5|13392.5|13390.5|13387.3|13385.3|46
1646742190000|2022-03-08 12:23:10|13390.6|13388.6|13392.3|13390.3|13392.3|13390.3|13388.8|13386.8|103
1646742200000|2022-03-08 12:23:20|13392.7|13390.7|13391.8|13389.8|13394.2|13392.2|13390.7|13388.7|34
1646742210000|2022-03-08 12:23:30|13392|13390|13392.5|13390.5|13393.1|13391.1|13389|13387|28
1646742220000|2022-03-08 12:23:40|13392.6|13390.6|13388.8|13386.8|13394.1|13392.1|13388.5|13386.5|13
1646742230000|2022-03-08 12:23:50|13388.7|13386.7|13390.8|13388.8|13391.7|13389.7|13388.6|13386.6|30
1646742240000|2022-03-08 12:24:00|13391.2|13389.2|13390.7|13388.7|13392.2|13390.2|13390.2|13388.2|23
1646742250000|2022-03-08 12:24:10|13390.8|13388.8|13390.7|13388.7|13391.5|13389.5|13389.2|13387.2|14
1646742260000|2022-03-08 12:24:20|13391|13389|13392|13390|13392.5|13390.5|13390|13388|26
1646742270000|2022-03-08 12:24:30|13392.2|13390.2|13389.5|13387.5|13393.6|13391.6|13389.5|13387.5|11
1646742280000|2022-03-08 12:24:40|13389.7|13387.7|13393|13391|13393.1|13391.1|13389.6|13387.6|12
1646742290000|2022-03-08 12:24:50|13392.7|13390.7|13393.3|13391.3|13393.7|13391.7|13392.2|13390.2|16
1646742300000|2022-03-08 12:25:00|13394.3|13392.3|13394.7|13392.7|13395.1|13393.1|13393.5|13391.5|34
1646742310000|2022-03-08 12:25:10|13394.8|13392.8|13399|13397|13400.2|13398.2|13394.7|13392.7|58
1646742320000|2022-03-08 12:25:20|13399.3|13397.3|13404.2|13402.2|13404.2|13402.2|13399.3|13397.3|47
1646742330000|2022-03-08 12:25:30|13404.1|13402.1|13401.8|13399.8|13404.8|13402.8|13401.7|13399.7|61
1646742340000|2022-03-08 12:25:40|13402.1|13400.1|13402.1|13400.1|13403|13401|13400.8|13398.8|22
1646742350000|2022-03-08 12:25:50|13402|13400|13409.2|13407.2|13409.5|13407.5|13402|13400|77
1646742360000|2022-03-08 12:26:00|13409.3|13407.3|13401.2|13399.2|13409.8|13407.8|13399.8|13397.8|69
1646742370000|2022-03-08 12:26:10|13401.5|13399.5|13401.6|13399.6|13403|13401|13401.1|13399.1|17
1646742380000|2022-03-08 12:26:20|13401.3|13399.3|13401.7|13399.7|13403.5|13401.5|13400.7|13398.7|25
1646742390000|2022-03-08 12:26:30|13401.6|13399.6|13397|13395|13401.7|13399.7|13396.5|13394.5|18
1646742400000|2022-03-08 12:26:40|13397.1|13395.1|13394.6|13392.6|13397.2|13395.2|13394.2|13392.2|23
1646742410000|2022-03-08 12:26:50|13393.8|13391.8|13390.2|13388.2|13394.3|13392.3|13389.7|13387.7|50
1646742420000|2022-03-08 12:27:00|13390.1|13388.1|13389.3|13387.3|13392.1|13390.1|13389.3|13387.3|39
1646742430000|2022-03-08 12:27:10|13389.2|13387.2|13383.2|13381.2|13390.1|13388.1|13383.2|13381.2|67
1646742440000|2022-03-08 12:27:20|13383.3|13381.3|13383|13381|13384.2|13382.2|13379.7|13377.7|80
1646742450000|2022-03-08 12:27:30|13382.8|13380.8|13380.2|13378.2|13384.8|13382.8|13380.2|13378.2|39
1646742460000|2022-03-08 12:27:40|13380.1|13378.1|13380.7|13378.7|13382|13380|13379.7|13377.7|69
1646742470000|2022-03-08 12:27:50|13380.6|13378.6|13377.7|13375.7|13380.6|13378.6|13376.7|13374.7|42
1646742480000|2022-03-08 12:28:00|13377.6|13375.6|13378|13376|13380|13378|13377.1|13375.1|49
1646742490000|2022-03-08 12:28:10|13378.1|13376.1|13373.8|13371.8|13378.1|13376.1|13371.2|13369.2|105
1646742500000|2022-03-08 12:28:20|13373.7|13371.7|13375.6|13373.6|13376|13374|13373.2|13371.2|59
1646742510000|2022-03-08 12:28:30|13375.7|13373.7|13377|13375|13377.3|13375.3|13373.6|13371.6|22
1646742520000|2022-03-08 12:28:40|13376.8|13374.8|13375.3|13373.3|13377.1|13375.1|13374.5|13372.5|56
1646742530000|2022-03-08 12:28:50|13374.8|13372.8|13372.7|13370.7|13379.1|13377.1|13368.3|13366.3|252
1646742540000|2022-03-08 12:29:00|13372.8|13370.8|13374.2|13372.2|13376.5|13374.5|13372.2|13370.2|38
1646742550000|2022-03-08 12:29:10|13374.3|13372.3|13374.1|13372.1|13374.7|13372.7|13370.6|13368.6|45
1646742560000|2022-03-08 12:29:20|13374.2|13372.2|13374.7|13372.7|13374.8|13372.8|13372.8|13370.8|31
1646742570000|2022-03-08 12:29:30|13374.6|13372.6|13377.6|13375.6|13379|13377|13374.5|13372.5|103
1646742580000|2022-03-08 12:29:40|13377.2|13375.2|13373.7|13371.7|13377.8|13375.8|13370.7|13368.7|108
1646742590000|2022-03-08 12:29:50|13373.5|13371.5|13371.6|13369.6|13373.8|13371.8|13368.7|13366.7|46
1646742600000|2022-03-08 12:30:00|13371.5|13369.5|13370.1|13368.1|13371.8|13369.8|13365.2|13363.2|83
1646742610000|2022-03-08 12:30:10|13369.3|13367.3|13370.7|13368.7|13370.7|13368.7|13365.1|13363.1|54
1646742620000|2022-03-08 12:30:20|13370.8|13368.8|13367|13365|13371.1|13369.1|13365.1|13363.1|29
1646742630000|2022-03-08 12:30:30|13367.2|13365.2|13366.8|13364.8|13367.7|13365.7|13365.7|13363.7|16
1646742640000|2022-03-08 12:30:40|13367|13365|13366.2|13364.2|13367.2|13365.2|13365.5|13363.5|24
1646742650000|2022-03-08 12:30:50|13366.3|13364.3|13363.5|13361.5|13366.3|13364.3|13363.5|13361.5|43
1646742660000|2022-03-08 12:31:00|13363.3|13361.3|13364.6|13362.6|13365|13363|13363.1|13361.1|29
1646742670000|2022-03-08 12:31:10|13364.7|13362.7|13357.5|13355.5|13364.8|13362.8|13355.5|13353.5|139
1646742680000|2022-03-08 12:31:20|13357.3|13355.3|13362.2|13360.2|13363.3|13361.3|13357|13355|96
1646742690000|2022-03-08 12:31:30|13362.5|13360.5|13365.7|13363.7|13366.2|13364.2|13361.6|13359.6|40
1646742700000|2022-03-08 12:31:40|13365.6|13363.6|13364.1|13362.1|13365.8|13363.8|13361.8|13359.8|29
1646742710000|2022-03-08 12:31:50|13364|13362|13363.5|13361.5|13364|13362|13362.1|13360.1|9
1646742720000|2022-03-08 12:32:00|13363.3|13361.3|13358.7|13356.7|13363.6|13361.6|13358|13356|48
1646742730000|2022-03-08 12:32:10|13358.8|13356.8|13358.2|13356.2|13360.2|13358.2|13357.7|13355.7|32
1646742740000|2022-03-08 12:32:20|13358.3|13356.3|13361|13359|13362.1|13360.1|13358.3|13356.3|71
1646742750000|2022-03-08 12:32:30|13361.7|13359.7|13361|13359|13363|13361|13360.8|13358.8|23
1646742760000|2022-03-08 12:32:40|13361.3|13359.3|13360.5|13358.5|13364.2|13362.2|13359.7|13357.7|69
1646742770000|2022-03-08 12:32:50|13360.3|13358.3|13359.2|13357.2|13360.5|13358.5|13359|13357|27
1646742780000|2022-03-08 12:33:00|13359.5|13357.5|13365.5|13363.5|13367.6|13365.6|13359.5|13357.5|35
1646742790000|2022-03-08 12:33:10|13365.6|13363.6|13366.7|13364.7|13367.3|13365.3|13363.3|13361.3|45
1646742800000|2022-03-08 12:33:20|13366.8|13364.8|13370.2|13368.2|13370.2|13368.2|13365.2|13363.2|56
1646742810000|2022-03-08 12:33:30|13370.1|13368.1|13371.2|13369.2|13371.8|13369.8|13369.3|13367.3|28
1646742820000|2022-03-08 12:33:40|13371.1|13369.1|13370.7|13368.7|13371.6|13369.6|13369.2|13367.2|8
1646742830000|2022-03-08 12:33:50|13370.8|13368.8|13369.3|13367.3|13370.8|13368.8|13368.3|13366.3|30
1646742840000|2022-03-08 12:34:00|13369.5|13367.5|13373.8|13371.8|13374.3|13372.3|13369.5|13367.5|40
1646742850000|2022-03-08 12:34:10|13374.5|13372.5|13377.3|13375.3|13377.5|13375.5|13373.7|13371.7|40
1646742860000|2022-03-08 12:34:20|13377.5|13375.5|13377.7|13375.7|13378.5|13376.5|13376.5|13374.5|58
1646742870000|2022-03-08 12:34:30|13377.6|13375.6|13378.5|13376.5|13380.2|13378.2|13377.5|13375.5|52
1646742880000|2022-03-08 12:34:40|13378.7|13376.7|13380.2|13378.2|13380.6|13378.6|13377.6|13375.6|54
1646742890000|2022-03-08 12:34:50|13380.1|13378.1|13377.7|13375.7|13380.6|13378.6|13377.7|13375.7|33
1646742900000|2022-03-08 12:35:00|13377.6|13375.6|13374.2|13372.2|13378.1|13376.1|13372.6|13370.6|46
1646742910000|2022-03-08 12:35:10|13374.3|13372.3|13372.7|13370.7|13376.7|13374.7|13371|13369|26
1646742920000|2022-03-08 12:35:20|13372.6|13370.6|13373|13371|13373.5|13371.5|13371.3|13369.3|18
1646742930000|2022-03-08 12:35:30|13372.7|13370.7|13375.6|13373.6|13375.8|13373.8|13372.7|13370.7|9
1646742940000|2022-03-08 12:35:40|13375.5|13373.5|13377.5|13375.5|13378.2|13376.2|13373.3|13371.3|51
1646742950000|2022-03-08 12:35:50|13377.3|13375.3|13372.5|13370.5|13377.6|13375.6|13370.2|13368.2|59
1646742960000|2022-03-08 12:36:00|13372.3|13370.3|13373.2|13371.2|13376.3|13374.3|13372.2|13370.2|31
1646742970000|2022-03-08 12:36:10|13373|13371|13371.6|13369.6|13373.1|13371.1|13370.5|13368.5|17
1646742980000|2022-03-08 12:36:20|13371.5|13369.5|13372.1|13370.1|13372.8|13370.8|13370.7|13368.7|32
1646742990000|2022-03-08 12:36:30|13372.2|13370.2|13374.5|13372.5|13374.5|13372.5|13372.1|13370.1|18
1646743000000|2022-03-08 12:36:40|13374.6|13372.6|13376.6|13374.6|13376.8|13374.8|13374.6|13372.6|21
1646743010000|2022-03-08 12:36:50|13376.5|13374.5|13375.8|13373.8|13376.6|13374.6|13374.6|13372.6|23
1646743020000|2022-03-08 12:37:00|13375.7|13373.7|13378.7|13376.7|13379|13377|13375.7|13373.7|28
1646743030000|2022-03-08 12:37:10|13378.8|13376.8|13377.7|13375.7|13380.6|13378.6|13377.5|13375.5|61
1646743040000|2022-03-08 12:37:20|13377.8|13375.8|13372.3|13370.3|13377.8|13375.8|13372|13370|41
1646743050000|2022-03-08 12:37:30|13372.2|13370.2|13372.7|13370.7|13374.3|13372.3|13371.7|13369.7|26
1646743060000|2022-03-08 12:37:40|13372.6|13370.6|13372.6|13370.6|13372.8|13370.8|13371.2|13369.2|8
1646743070000|2022-03-08 12:37:50|13372.7|13370.7|13373.6|13371.6|13374.5|13372.5|13372.7|13370.7|23
1646743080000|2022-03-08 12:38:00|13373.5|13371.5|13372.7|13370.7|13374.6|13372.6|13372.5|13370.5|10
1646743090000|2022-03-08 12:38:10|13372.8|13370.8|13370.5|13368.5|13372.8|13370.8|13369.5|13367.5|31
1646743100000|2022-03-08 12:38:20|13370.3|13368.3|13367.5|13365.5|13372.3|13370.3|13366.7|13364.7|25
1646743110000|2022-03-08 12:38:30|13367.7|13365.7|13368|13366|13368.6|13366.6|13367.5|13365.5|22
1646743120000|2022-03-08 12:38:40|13368.1|13366.1|13365.8|13363.8|13368.1|13366.1|13365.2|13363.2|38
1646743130000|2022-03-08 12:38:50|13365.7|13363.7|13364.3|13362.3|13366|13364|13363.3|13361.3|27
1646743140000|2022-03-08 12:39:00|13364.5|13362.5|13365.1|13363.1|13366.7|13364.7|13362.6|13360.6|59
1646743150000|2022-03-08 12:39:10|13365.2|13363.2|13369.2|13367.2|13369.7|13367.7|13363.7|13361.7|36
1646743160000|2022-03-08 12:39:20|13369.5|13367.5|13370.5|13368.5|13372.7|13370.7|13369.3|13367.3|33
1646743170000|2022-03-08 12:39:30|13370.6|13368.6|13367.3|13365.3|13371|13369|13367|13365|9
1646743180000|2022-03-08 12:39:40|13367.6|13365.6|13365.5|13363.5|13368.3|13366.3|13365.5|13363.5|24
1646743190000|2022-03-08 12:39:50|13366|13364|13366|13364|13367.6|13365.6|13365|13363|74
1646743200000|2022-03-08 12:40:00|13366.1|13364.1|13368|13366|13370.7|13368.7|13366|13364|26
1646743210000|2022-03-08 12:40:10|13368.3|13366.3|13370.8|13368.8|13371.7|13369.7|13368.1|13366.1|13
1646743220000|2022-03-08 12:40:20|13370.7|13368.7|13370.8|13368.8|13371.7|13369.7|13369.8|13367.8|37
1646743230000|2022-03-08 12:40:30|13370.6|13368.6|13369.1|13367.1|13370.6|13368.6|13367.6|13365.6|19
1646743240000|2022-03-08 12:40:40|13369|13367|13362.1|13360.1|13369|13367|13360.6|13358.6|45
1646743250000|2022-03-08 12:40:50|13362|13360|13360.2|13358.2|13363.3|13361.3|13360.1|13358.1|45
1646743260000|2022-03-08 12:41:00|13359.3|13357.3|13355.6|13353.6|13359.3|13357.3|13353.2|13351.2|124
1646743270000|2022-03-08 12:41:10|13355.5|13353.5|13347.3|13345.3|13358.6|13356.6|13345.2|13343.2|216
1646743280000|2022-03-08 12:41:20|13347|13345|13335.2|13333.2|13348|13346|13333.7|13331.7|261
1646743290000|2022-03-08 12:41:30|13334.7|13332.7|13341.8|13339.8|13344.1|13342.1|13334.7|13332.7|204
1646743300000|2022-03-08 12:41:40|13342.6|13340.6|13338.7|13336.7|13344.8|13342.8|13338.5|13336.5|106
1646743310000|2022-03-08 12:41:50|13338.3|13336.3|13332.3|13330.3|13340.1|13338.1|13331.8|13329.8|100
1646743320000|2022-03-08 12:42:00|13332.5|13330.5|13334.3|13332.3|13334.3|13332.3|13330|13328|96
1646743330000|2022-03-08 12:42:10|13334.6|13332.6|13338.8|13336.8|13340.6|13338.6|13334.6|13332.6|75
1646743340000|2022-03-08 12:42:20|13338.7|13336.7|13334.1|13332.1|13338.8|13336.8|13333.5|13331.5|43
1646743350000|2022-03-08 12:42:30|13334.3|13332.3|13336.2|13334.2|13336.6|13334.6|13333.7|13331.7|56
1646743360000|2022-03-08 12:42:40|13336.3|13334.3|13335.8|13333.8|13336.3|13334.3|13333.8|13331.8|19
1646743370000|2022-03-08 12:42:50|13336.2|13334.2|13338.2|13336.2|13339|13337|13336.2|13334.2|26
1646743380000|2022-03-08 12:43:00|13338.3|13336.3|13341.2|13339.2|13341.7|13339.7|13336.7|13334.7|31
1646743390000|2022-03-08 12:43:10|13341.6|13339.6|13341.8|13339.8|13342.7|13340.7|13339.7|13337.7|58
1646743400000|2022-03-08 12:43:20|13342|13340|13342.5|13340.5|13343.2|13341.2|13339.7|13337.7|15
1646743410000|2022-03-08 12:43:30|13342.3|13340.3|13341.3|13339.3|13342.5|13340.5|13339.1|13337.1|18
1646743420000|2022-03-08 12:43:40|13341.2|13339.2|13336.3|13334.3|13341.2|13339.2|13336|13334|19
1646743430000|2022-03-08 12:43:50|13336.7|13334.7|13334.1|13332.1|13336.7|13334.7|13331.8|13329.8|44
1646743440000|2022-03-08 12:44:00|13334.2|13332.2|13334.3|13332.3|13342.2|13340.2|13333.1|13331.1|59
1646743450000|2022-03-08 12:44:10|13333.2|13331.2|13332.3|13330.3|13337.2|13335.2|13332.1|13330.1|40
1646743460000|2022-03-08 12:44:20|13332.6|13330.6|13333.7|13331.7|13335.7|13333.7|13332.6|13330.6|23
1646743470000|2022-03-08 12:44:30|13333.8|13331.8|13333.2|13331.2|13337.5|13335.5|13332.7|13330.7|24
1646743480000|2022-03-08 12:44:40|13333.3|13331.3|13330|13328|13334.5|13332.5|13329.8|13327.8|48
1646743490000|2022-03-08 12:44:50|13330.3|13328.3|13328.8|13326.8|13331.6|13329.6|13328.3|13326.3|53
1646743500000|2022-03-08 12:45:00|13329|13327|13328.5|13326.5|13331.7|13329.7|13328.1|13326.1|52
1646743510000|2022-03-08 12:45:10|13328.3|13326.3|13332.3|13330.3|13332.3|13330.3|13327|13325|62
1646743520000|2022-03-08 12:45:20|13332.1|13330.1|13330.6|13328.6|13332.6|13330.6|13326.1|13324.1|134
1646743530000|2022-03-08 12:45:30|13330.7|13328.7|13324|13322|13331|13329|13323|13321|94
1646743540000|2022-03-08 12:45:40|13324.1|13322.1|13323.6|13321.6|13326.2|13324.2|13319.1|13317.1|82
1646743550000|2022-03-08 12:45:50|13323.7|13321.7|13318.7|13316.7|13325.3|13323.3|13318.7|13316.7|52
1646743560000|2022-03-08 12:46:00|13318.3|13316.3|13312.1|13310.1|13322.8|13320.8|13310.6|13308.6|149
1646743570000|2022-03-08 12:46:10|13311.8|13309.8|13320.1|13318.1|13320.2|13318.2|13310.5|13308.5|127
1646743580000|2022-03-08 12:46:20|13320.2|13318.2|13319.5|13317.5|13322.2|13320.2|13319.5|13317.5|48
1646743590000|2022-03-08 12:46:30|13320.5|13318.5|13319.2|13317.2|13321.3|13319.3|13315.3|13313.3|80
1646743600000|2022-03-08 12:46:40|13319|13317|13326.2|13324.2|13326.2|13324.2|13318.3|13316.3|55
1646743610000|2022-03-08 12:46:50|13326.3|13324.3|13325|13323|13326.6|13324.6|13324.7|13322.7|32
1646743620000|2022-03-08 12:47:00|13324.8|13322.8|13323.6|13321.6|13326.6|13324.6|13321.6|13319.6|40
1646743630000|2022-03-08 12:47:10|13323.5|13321.5|13320.2|13318.2|13323.5|13321.5|13318.2|13316.2|38
1646743640000|2022-03-08 12:47:20|13320.1|13318.1|13321.8|13319.8|13322.7|13320.7|13320.1|13318.1|37
1646743650000|2022-03-08 12:47:30|13321.7|13319.7|13319.1|13317.1|13322.2|13320.2|13317|13315|39
1646743660000|2022-03-08 12:47:40|13319.3|13317.3|13320.7|13318.7|13322.2|13320.2|13319.1|13317.1|73
1646743670000|2022-03-08 12:47:50|13320.8|13318.8|13322.6|13320.6|13326.2|13324.2|13320.8|13318.8|38
1646743680000|2022-03-08 12:48:00|13322.7|13320.7|13324.2|13322.2|13326.6|13324.6|13322.3|13320.3|15
1646743690000|2022-03-08 12:48:10|13324.3|13322.3|13322.2|13320.2|13324.8|13322.8|13320.6|13318.6|29
1646743700000|2022-03-08 12:48:20|13323|13321|13317.6|13315.6|13323|13321|13317.5|13315.5|31
1646743710000|2022-03-08 12:48:30|13318|13316|13318.5|13316.5|13322.3|13320.3|13318|13316|17
1646743720000|2022-03-08 12:48:40|13317.8|13315.8|13318.2|13316.2|13318.5|13316.5|13316.7|13314.7|19
1646743730000|2022-03-08 12:48:50|13318.6|13316.6|13319.2|13317.2|13322.5|13320.5|13317.6|13315.6|52
1646743740000|2022-03-08 12:49:00|13319.3|13317.3|13323.6|13321.6|13323.7|13321.7|13316.2|13314.2|52
1646743750000|2022-03-08 12:49:10|13323.3|13321.3|13326.1|13324.1|13326.1|13324.1|13322.6|13320.6|42
1646743760000|2022-03-08 12:49:20|13325.8|13323.8|13327.1|13325.1|13328.3|13326.3|13325.7|13323.7|46
1646743770000|2022-03-08 12:49:30|13327|13325|13323|13321|13327.3|13325.3|13322.7|13320.7|58
1646743780000|2022-03-08 12:49:40|13323.5|13321.5|13318.1|13316.1|13324.6|13322.6|13318|13316|35
1646743790000|2022-03-08 12:49:50|13318.2|13316.2|13315.7|13313.7|13319.8|13317.8|13314.7|13312.7|69
1646743800000|2022-03-08 12:50:00|13315.3|13313.3|13312.7|13310.7|13315.3|13313.3|13312|13310|61
1646743810000|2022-03-08 12:50:10|13312.8|13310.8|13303.8|13301.8|13312.8|13310.8|13303|13301|182
1646743820000|2022-03-08 12:50:20|13304.1|13302.1|13304.2|13302.2|13305.6|13303.6|13303.1|13301.1|83
1646743830000|2022-03-08 12:50:30|13304.3|13302.3|13302.3|13300.3|13306|13304|13300.5|13298.5|195
1646743840000|2022-03-08 12:50:40|13302.7|13300.7|13304|13302|13304.6|13302.6|13302|13300|82
1646743850000|2022-03-08 12:50:50|13304.1|13302.1|13304.3|13302.3|13304.3|13302.3|13301.1|13299.1|45
1646743860000|2022-03-08 12:51:00|13304.2|13302.2|13307.8|13305.8|13308.1|13306.1|13304.2|13302.2|44
1646743870000|2022-03-08 12:51:10|13307.7|13305.7|13308.6|13306.6|13309|13307|13304.5|13302.5|83
1646743880000|2022-03-08 12:51:20|13308.5|13306.5|13304.2|13302.2|13309.2|13307.2|13304.2|13302.2|40
1646743890000|2022-03-08 12:51:30|13305.5|13303.5|13309.6|13307.6|13309.8|13307.8|13304.8|13302.8|40
1646743900000|2022-03-08 12:51:40|13310|13308|13304.5|13302.5|13310.1|13308.1|13304.3|13302.3|19
1646743910000|2022-03-08 12:51:50|13303.3|13301.3|13304.3|13302.3|13305.3|13303.3|13303|13301|43
1646743920000|2022-03-08 12:52:00|13304.5|13302.5|13304.7|13302.7|13307|13305|13304.2|13302.2|28
1646743930000|2022-03-08 12:52:10|13305|13303|13305|13303|13306.1|13304.1|13304.1|13302.1|14
1646743940000|2022-03-08 12:52:20|13305.1|13303.1|13308.1|13306.1|13308.2|13306.2|13304.2|13302.2|14
1646743950000|2022-03-08 12:52:30|13307.8|13305.8|13309.5|13307.5|13311.1|13309.1|13307.8|13305.8|31
1646743960000|2022-03-08 12:52:40|13309.2|13307.2|13315.5|13313.5|13315.5|13313.5|13309.2|13307.2|60
1646743970000|2022-03-08 12:52:50|13314.7|13312.7|13318.2|13316.2|13318.2|13316.2|13314.7|13312.7|64
1646743980000|2022-03-08 12:53:00|13319.2|13317.2|13314.7|13312.7|13320|13318|13314.7|13312.7|46
1646743990000|2022-03-08 12:53:10|13315|13313|13310.1|13308.1|13315|13313|13308.3|13306.3|49
1646744000000|2022-03-08 12:53:20|13310.2|13308.2|13314.7|13312.7|13315.1|13313.1|13310|13308|25
1646744010000|2022-03-08 12:53:30|13315.1|13313.1|13309.2|13307.2|13315.1|13313.1|13308.5|13306.5|12
1646744020000|2022-03-08 12:53:40|13309.5|13307.5|13307.8|13305.8|13310.6|13308.6|13307.1|13305.1|44
1646744030000|2022-03-08 12:53:50|13308.2|13306.2|13305.8|13303.8|13308.8|13306.8|13304.2|13302.2|53
1646744040000|2022-03-08 12:54:00|13306|13304|13305.1|13303.1|13308.6|13306.6|13304.6|13302.6|30
1646744050000|2022-03-08 12:54:10|13304.8|13302.8|13303.7|13301.7|13305|13303|13302.3|13300.3|47
1646744060000|2022-03-08 12:54:20|13303.6|13301.6|13303.5|13301.5|13304.7|13302.7|13301.2|13299.2|77
1646744070000|2022-03-08 12:54:30|13303.7|13301.7|13298.7|13296.7|13303.7|13301.7|13298.7|13296.7|57
1646744080000|2022-03-08 12:54:40|13298.6|13296.6|13299.6|13297.6|13301|13299|13298.3|13296.3|45
1646744090000|2022-03-08 12:54:50|13299.5|13297.5|13297.3|13295.3|13299.7|13297.7|13297|13295|76
1646744100000|2022-03-08 12:55:00|13297.5|13295.5|13299|13297|13299.3|13297.3|13296|13294|124
1646744110000|2022-03-08 12:55:10|13299.2|13297.2|13299|13297|13304.2|13302.2|13297.8|13295.8|71
1646744120000|2022-03-08 12:55:20|13299.7|13297.7|13298.1|13296.1|13302.8|13300.8|13298.1|13296.1|20
1646744130000|2022-03-08 12:55:30|13298.2|13296.2|13299.1|13297.1|13300.7|13298.7|13298.1|13296.1|19
1646744140000|2022-03-08 12:55:40|13299|13297|13299.6|13297.6|13299.7|13297.7|13296.6|13294.6|36
1646744150000|2022-03-08 12:55:50|13299.5|13297.5|13300.6|13298.6|13301.2|13299.2|13298|13296|32
1646744160000|2022-03-08 12:56:00|13300.3|13298.3|13299|13297|13303.3|13301.3|13299|13297|30
1646744170000|2022-03-08 12:56:10|13299.1|13297.1|13299.6|13297.6|13300.1|13298.1|13297.3|13295.3|17
1646744180000|2022-03-08 12:56:20|13299.5|13297.5|13298.3|13296.3|13299.5|13297.5|13298|13296|16
1646744190000|2022-03-08 12:56:30|13298.2|13296.2|13298.2|13296.2|13298.2|13296.2|13296.5|13294.5|28
1646744200000|2022-03-08 12:56:40|13298.1|13296.1|13300|13298|13300.8|13298.8|13297.6|13295.6|25
1646744210000|2022-03-08 12:56:50|13300.1|13298.1|13299.5|13297.5|13301.3|13299.3|13297.5|13295.5|15
1646744220000|2022-03-08 12:57:00|13299.6|13297.6|13303.5|13301.5|13303.7|13301.7|13299.6|13297.6|31
1646744230000|2022-03-08 12:57:10|13305.8|13303.8|13306.5|13304.5|13307.7|13305.7|13304.5|13302.5|63
1646744240000|2022-03-08 12:57:20|13306.3|13304.3|13307.8|13305.8|13309.6|13307.6|13306.2|13304.2|49
1646744250000|2022-03-08 12:57:30|13307.7|13305.7|13304.8|13302.8|13307.7|13305.7|13304.6|13302.6|18
1646744260000|2022-03-08 12:57:40|13304.7|13302.7|13301.8|13299.8|13305.1|13303.1|13301.8|13299.8|15
1646744270000|2022-03-08 12:57:50|13302.2|13300.2|13297.2|13295.2|13302.3|13300.3|13297.2|13295.2|58
1646744280000|2022-03-08 12:58:00|13297.3|13295.3|13299.3|13297.3|13300.8|13298.8|13297.3|13295.3|23
1646744290000|2022-03-08 12:58:10|13299.2|13297.2|13302.7|13300.7|13302.8|13300.8|13299.1|13297.1|19
1646744300000|2022-03-08 12:58:20|13302.6|13300.6|13301.2|13299.2|13302.7|13300.7|13300.8|13298.8|8
1646744310000|2022-03-08 12:58:30|13301.1|13299.1|13300.7|13298.7|13301.8|13299.8|13300.1|13298.1|13
1646744320000|2022-03-08 12:58:40|13300.8|13298.8|13303.8|13301.8|13304.6|13302.6|13300.8|13298.8|24
1646744330000|2022-03-08 12:58:50|13304.1|13302.1|13302.8|13300.8|13304.1|13302.1|13301.3|13299.3|20
1646744340000|2022-03-08 12:59:00|13303|13301|13309|13307|13310.2|13308.2|13303|13301|38
1646744350000|2022-03-08 12:59:10|13308.7|13306.7|13312.3|13310.3|13312.7|13310.7|13307|13305|41
1646744360000|2022-03-08 12:59:20|13311.8|13309.8|13314.1|13312.1|13314.8|13312.8|13310.7|13308.7|29
1646744370000|2022-03-08 12:59:30|13314.6|13312.6|13312.5|13310.5|13315.1|13313.1|13312.5|13310.5|56
1646744380000|2022-03-08 12:59:40|13312.6|13310.6|13314.2|13312.2|13314.2|13312.2|13308.3|13306.3|40
1646744390000|2022-03-08 12:59:50|13314.1|13312.1|13311|13309|13314.1|13312.1|13311|13309|20
1646744400000|2022-03-08 13:00:00|13311.2|13309.2|13311.6|13309.6|13314.5|13312.5|13309.6|13307.6|33
1646744410000|2022-03-08 13:00:10|13311.8|13309.8|13309.8|13307.8|13315.7|13313.7|13308.8|13306.8|125
1646744420000|2022-03-08 13:00:20|13309.6|13307.6|13308.7|13306.7|13311.2|13309.2|13307.3|13305.3|45
1646744430000|2022-03-08 13:00:30|13308.6|13306.6|13308.3|13306.3|13310.6|13308.6|13307.5|13305.5|26
1646744440000|2022-03-08 13:00:40|13309|13307|13307.6|13305.6|13310.3|13308.3|13307.2|13305.2|49
1646744450000|2022-03-08 13:00:50|13307.7|13305.7|13304.6|13302.6|13308.5|13306.5|13303.8|13301.8|31
1646744460000|2022-03-08 13:01:00|13304.2|13302.2|13306.2|13304.2|13308.3|13306.3|13303.5|13301.5|56
1646744470000|2022-03-08 13:01:10|13306.3|13304.3|13303.5|13301.5|13308.3|13306.3|13303|13301|23
1646744480000|2022-03-08 13:01:20|13303.3|13301.3|13301.7|13299.7|13303.5|13301.5|13298.5|13296.5|74
1646744490000|2022-03-08 13:01:30|13301.6|13299.6|13296.5|13294.5|13301.6|13299.6|13296.2|13294.2|54
1646744500000|2022-03-08 13:01:40|13296.3|13294.3|13294.5|13292.5|13298|13296|13293.8|13291.8|85
1646744510000|2022-03-08 13:01:50|13294.2|13292.2|13288.1|13286.1|13296.3|13294.3|13287.6|13285.6|214
1646744520000|2022-03-08 13:02:00|13288.2|13286.2|13295.3|13293.3|13297.5|13295.5|13288|13286|62
1646744530000|2022-03-08 13:02:10|13295.2|13293.2|13294.6|13292.6|13296.3|13294.3|13294.2|13292.2|42
1646744540000|2022-03-08 13:02:20|13294.7|13292.7|13299|13297|13300.8|13298.8|13293.6|13291.6|51
1646744550000|2022-03-08 13:02:30|13298.8|13296.8|13299.3|13297.3|13301.5|13299.5|13298.1|13296.1|45
1646744560000|2022-03-08 13:02:40|13299.2|13297.2|13304.2|13302.2|13305.3|13303.3|13299.2|13297.2|74
1646744570000|2022-03-08 13:02:50|13303.8|13301.8|13303|13301|13306.5|13304.5|13302.2|13300.2|61
1646744580000|2022-03-08 13:03:00|13303.2|13301.2|13298.8|13296.8|13306.3|13304.3|13298.8|13296.8|102
1646744590000|2022-03-08 13:03:10|13298.6|13296.6|13301.5|13299.5|13301.8|13299.8|13298.5|13296.5|16
1646744600000|2022-03-08 13:03:20|13301.6|13299.6|13299.5|13297.5|13302.1|13300.1|13299.3|13297.3|27
1646744610000|2022-03-08 13:03:30|13299.8|13297.8|13301.7|13299.7|13302|13300|13299.5|13297.5|17
1646744620000|2022-03-08 13:03:40|13301.8|13299.8|13302|13300|13303.3|13301.3|13299.7|13297.7|27
1646744630000|2022-03-08 13:03:50|13301.8|13299.8|13300.5|13298.5|13302.6|13300.6|13300.1|13298.1|15
1646744640000|2022-03-08 13:04:00|13300.6|13298.6|13304|13302|13305.7|13303.7|13300.6|13298.6|32
1646744650000|2022-03-08 13:04:10|13304.1|13302.1|13305|13303|13305.7|13303.7|13303.2|13301.2|42
1646744660000|2022-03-08 13:04:20|13305.2|13303.2|13306.8|13304.8|13306.8|13304.8|13303.8|13301.8|31
1646744670000|2022-03-08 13:04:30|13307.3|13305.3|13313.6|13311.6|13313.8|13311.8|13306.6|13304.6|70
1646744680000|2022-03-08 13:04:40|13313.8|13311.8|13311.2|13309.2|13313.8|13311.8|13309.8|13307.8|78
1646744690000|2022-03-08 13:04:50|13311.6|13309.6|13313.6|13311.6|13314.7|13312.7|13311.6|13309.6|65
1646744700000|2022-03-08 13:05:00|13313.7|13311.7|13315.2|13313.2|13316.3|13314.3|13312.1|13310.1|79
1646744710000|2022-03-08 13:05:10|13315|13313|13318.7|13316.7|13319.3|13317.3|13312.5|13310.5|96
1646744720000|2022-03-08 13:05:20|13318.8|13316.8|13322|13320|13323.6|13321.6|13318.8|13316.8|149
1646744730000|2022-03-08 13:05:30|13321.8|13319.8|13318.8|13316.8|13324|13322|13318.5|13316.5|91
1646744740000|2022-03-08 13:05:40|13319|13317|13320.3|13318.3|13320.6|13318.6|13315.3|13313.3|58
1646744750000|2022-03-08 13:05:50|13320.5|13318.5|13322.8|13320.8|13323.1|13321.1|13320|13318|35
1646744760000|2022-03-08 13:06:00|13323|13321|13318.7|13316.7|13323|13321|13317|13315|92
1646744770000|2022-03-08 13:06:10|13319|13317|13312.8|13310.8|13319.3|13317.3|13312.8|13310.8|49
1646744780000|2022-03-08 13:06:20|13313.1|13311.1|13314.2|13312.2|13316.1|13314.1|13313.1|13311.1|148
1646744790000|2022-03-08 13:06:30|13314.6|13312.6|13308.7|13306.7|13317.2|13315.2|13308.7|13306.7|69
1646744800000|2022-03-08 13:06:40|13309|13307|13306.3|13304.3|13309|13307|13304.1|13302.1|87
1646744810000|2022-03-08 13:06:50|13306.5|13304.5|13307.3|13305.3|13307.5|13305.5|13305.7|13303.7|45
1646744820000|2022-03-08 13:07:00|13306.8|13304.8|13311|13309|13312|13310|13306.5|13304.5|38
1646744830000|2022-03-08 13:07:10|13310.8|13308.8|13313.6|13311.6|13313.8|13311.8|13310.7|13308.7|26
1646744840000|2022-03-08 13:07:20|13313.8|13311.8|13315.2|13313.2|13316.5|13314.5|13313.7|13311.7|50
1646744850000|2022-03-08 13:07:30|13315.3|13313.3|13313.3|13311.3|13316.2|13314.2|13311|13309|46
1646744860000|2022-03-08 13:07:40|13313.2|13311.2|13311.1|13309.1|13314.8|13312.8|13308.8|13306.8|92
1646744870000|2022-03-08 13:07:50|13311|13309|13311.1|13309.1|13312.6|13310.6|13310.1|13308.1|11
1646744880000|2022-03-08 13:08:00|13311.5|13309.5|13309.2|13307.2|13312.1|13310.1|13308.7|13306.7|29
1646744890000|2022-03-08 13:08:10|13309.3|13307.3|13304.6|13302.6|13309.5|13307.5|13304.3|13302.3|35
1646744900000|2022-03-08 13:08:20|13304.5|13302.5|13305.8|13303.8|13307|13305|13303.6|13301.6|23
1646744910000|2022-03-08 13:08:30|13305.2|13303.2|13305|13303|13306.5|13304.5|13304.7|13302.7|15
1646744920000|2022-03-08 13:08:40|13305.1|13303.1|13307.1|13305.1|13308.2|13306.2|13304.6|13302.6|15
1646744930000|2022-03-08 13:08:50|13307.2|13305.2|13308.8|13306.8|13309|13307|13306.6|13304.6|34
1646744940000|2022-03-08 13:09:00|13308.5|13306.5|13314|13312|13315.6|13313.6|13307.8|13305.8|46
1646744950000|2022-03-08 13:09:10|13313.2|13311.2|13315.5|13313.5|13316.1|13314.1|13312.2|13310.2|17
1646744960000|2022-03-08 13:09:20|13315.3|13313.3|13315.8|13313.8|13316.8|13314.8|13313.3|13311.3|25
1646744970000|2022-03-08 13:09:30|13315.5|13313.5|13312.8|13310.8|13316.8|13314.8|13310.6|13308.6|35
1646744980000|2022-03-08 13:09:40|13313|13311|13312.7|13310.7|13313|13311|13310.2|13308.2|12
1646744990000|2022-03-08 13:09:50|13313|13311|13314|13312|13314.8|13312.8|13310.7|13308.7|22
1646745000000|2022-03-08 13:10:00|13313.8|13311.8|13317.5|13315.5|13318.8|13316.8|13313.7|13311.7|33
1646745010000|2022-03-08 13:10:10|13316.7|13314.7|13315.6|13313.6|13321|13319|13314.2|13312.2|66
1646745020000|2022-03-08 13:10:20|13315.5|13313.5|13313.1|13311.1|13316.5|13314.5|13310.2|13308.2|42
1646745030000|2022-03-08 13:10:30|13313|13311|13312.5|13310.5|13313.6|13311.6|13310.7|13308.7|26
1646745040000|2022-03-08 13:10:40|13312.2|13310.2|13305|13303|13312.2|13310.2|13304.6|13302.6|69
1646745050000|2022-03-08 13:10:50|13304.7|13302.7|13294.6|13292.6|13305.5|13303.5|13294.6|13292.6|270
1646745060000|2022-03-08 13:11:00|13296|13294|13276.7|13274.7|13297.1|13295.1|13276.7|13274.7|432
1646745070000|2022-03-08 13:11:10|13277.5|13275.5|13273.3|13271.3|13284.6|13282.6|13271.7|13269.7|265
1646745080000|2022-03-08 13:11:20|13273|13271|13262.6|13260.6|13273|13271|13258.7|13256.7|387
1646745090000|2022-03-08 13:11:30|13262.5|13260.5|13258.7|13256.7|13269|13267|13258.7|13256.7|313
1646745100000|2022-03-08 13:11:40|13258.6|13256.6|13261.7|13259.7|13269.2|13267.2|13256.8|13254.8|200
1646745110000|2022-03-08 13:11:50|13261.5|13259.5|13266.6|13264.6|13271.7|13269.7|13261.5|13259.5|232
1646745120000|2022-03-08 13:12:00|13266.2|13264.2|13268.1|13266.1|13274|13272|13264.6|13262.6|123
1646745130000|2022-03-08 13:12:10|13268|13266|13269.3|13267.3|13273.8|13271.8|13267.5|13265.5|121
1646745140000|2022-03-08 13:12:20|13269.2|13267.2|13272|13270|13272|13270|13266.5|13264.5|117
1646745150000|2022-03-08 13:12:30|13271.8|13269.8|13272.5|13270.5|13273.1|13271.1|13269.2|13267.2|135
1646745160000|2022-03-08 13:12:40|13272.3|13270.3|13269.1|13267.1|13273.2|13271.2|13269.1|13267.1|58
1646745170000|2022-03-08 13:12:50|13269.2|13267.2|13271.8|13269.8|13272.5|13270.5|13268.1|13266.1|26
1646745180000|2022-03-08 13:13:00|13272.1|13270.1|13264.5|13262.5|13272.7|13270.7|13264|13262|116
1646745190000|2022-03-08 13:13:10|13264.2|13262.2|13270.1|13268.1|13271.5|13269.5|13264.2|13262.2|64
1646745200000|2022-03-08 13:13:20|13270.3|13268.3|13260.3|13258.3|13270.3|13268.3|13260.1|13258.1|147
1646745210000|2022-03-08 13:13:30|13260.2|13258.2|13256.7|13254.7|13261.3|13259.3|13254.8|13252.8|193
1646745220000|2022-03-08 13:13:40|13256.6|13254.6|13254.2|13252.2|13258.6|13256.6|13254.2|13252.2|206
1646745230000|2022-03-08 13:13:50|13254.3|13252.3|13248.3|13246.3|13255.5|13253.5|13245.3|13243.3|298
1646745240000|2022-03-08 13:14:00|13248.5|13246.5|13249.6|13247.6|13251|13249|13245.6|13243.6|148
1646745250000|2022-03-08 13:14:10|13249.8|13247.8|13253.7|13251.7|13253.8|13251.8|13248.6|13246.6|94
1646745260000|2022-03-08 13:14:20|13252.8|13250.8|13252.7|13250.7|13254.1|13252.1|13250.3|13248.3|79
1646745270000|2022-03-08 13:14:30|13251.1|13249.1|13243.1|13241.1|13251.6|13249.6|13240.3|13238.3|323
1646745280000|2022-03-08 13:14:40|13243.2|13241.2|13240.1|13238.1|13244.5|13242.5|13233.1|13231.1|325
1646745290000|2022-03-08 13:14:50|13240.3|13238.3|13243|13241|13245.8|13243.8|13240.3|13238.3|163
1646745300000|2022-03-08 13:15:00|13243.1|13241.1|13250.8|13248.8|13251.1|13249.1|13243|13241|132
1646745310000|2022-03-08 13:15:10|13251|13249|13246.2|13244.2|13254.3|13252.3|13242.3|13240.3|232
1646745320000|2022-03-08 13:15:20|13246|13244|13242.3|13240.3|13246|13244|13240.2|13238.2|150
1646745330000|2022-03-08 13:15:30|13242.5|13240.5|13239.2|13237.2|13242.6|13240.6|13238.6|13236.6|123
1646745340000|2022-03-08 13:15:40|13239.3|13237.3|13239.7|13237.7|13243.1|13241.1|13238.8|13236.8|107
1646745350000|2022-03-08 13:15:50|13239.8|13237.8|13243.8|13241.8|13246.6|13244.6|13239.1|13237.1|133
1646745360000|2022-03-08 13:16:00|13244|13242|13240.7|13238.7|13245|13243|13240.6|13238.6|46
1646745370000|2022-03-08 13:16:10|13240.6|13238.6|13238.1|13236.1|13241.7|13239.7|13236.2|13234.2|166
1646745380000|2022-03-08 13:16:20|13238|13236|13246.1|13244.1|13246.8|13244.8|13237.8|13235.8|159
1646745390000|2022-03-08 13:16:30|13245.8|13243.8|13238.6|13236.6|13246|13244|13238.5|13236.5|166
1646745400000|2022-03-08 13:16:40|13238.5|13236.5|13239.7|13237.7|13243.2|13241.2|13235.6|13233.6|184
1646745410000|2022-03-08 13:16:50|13239.8|13237.8|13239.5|13237.5|13242.7|13240.7|13238.6|13236.6|82
1646745420000|2022-03-08 13:17:00|13239.6|13237.6|13241.2|13239.2|13241.2|13239.2|13239.2|13237.2|49
1646745430000|2022-03-08 13:17:10|13241.8|13239.8|13239.6|13237.6|13242.1|13240.1|13238.7|13236.7|129
1646745440000|2022-03-08 13:17:20|13240.5|13238.5|13245.6|13243.6|13245.8|13243.8|13239.3|13237.3|144
1646745450000|2022-03-08 13:17:30|13245.7|13243.7|13246.5|13244.5|13246.8|13244.8|13244.1|13242.1|109
1646745460000|2022-03-08 13:17:40|13246.3|13244.3|13250.3|13248.3|13250.3|13248.3|13246.2|13244.2|141
1646745470000|2022-03-08 13:17:50|13250.5|13248.5|13247.5|13245.5|13251.6|13249.6|13246.8|13244.8|75
1646745480000|2022-03-08 13:18:00|13247.2|13245.2|13250.2|13248.2|13253.8|13251.8|13245.8|13243.8|155
1646745490000|2022-03-08 13:18:10|13250.3|13248.3|13248.1|13246.1|13250.5|13248.5|13247.6|13245.6|43
1646745500000|2022-03-08 13:18:20|13247.5|13245.5|13249.3|13247.3|13249.8|13247.8|13244.5|13242.5|49
1646745510000|2022-03-08 13:18:30|13249.2|13247.2|13253.2|13251.2|13255.7|13253.7|13248.2|13246.2|87
1646745520000|2022-03-08 13:18:40|13253.6|13251.6|13255.7|13253.7|13255.8|13253.8|13253.6|13251.6|56
1646745530000|2022-03-08 13:18:50|13255.8|13253.8|13254.3|13252.3|13258.6|13256.6|13254.3|13252.3|128
1646745540000|2022-03-08 13:19:00|13254.5|13252.5|13257.1|13255.1|13257.7|13255.7|13252.6|13250.6|40
1646745550000|2022-03-08 13:19:10|13257.5|13255.5|13255.2|13253.2|13257.5|13255.5|13254.6|13252.6|51
1646745560000|2022-03-08 13:19:20|13255.5|13253.5|13261|13259|13261.2|13259.2|13255.2|13253.2|116
1646745570000|2022-03-08 13:19:30|13261.1|13259.1|13257.5|13255.5|13261.8|13259.8|13257.1|13255.1|54
1646745580000|2022-03-08 13:19:40|13257.2|13255.2|13259|13257|13259.3|13257.3|13255.6|13253.6|22
1646745590000|2022-03-08 13:19:50|13258.8|13256.8|13252.5|13250.5|13258.8|13256.8|13251.1|13249.1|78
1646745600000|2022-03-08 13:20:00|13252.6|13250.6|13256.1|13254.1|13257.3|13255.3|13252.1|13250.1|20
1646745610000|2022-03-08 13:20:10|13256|13254|13249.6|13247.6|13256|13254|13249|13247|44
1646745620000|2022-03-08 13:20:20|13249.3|13247.3|13248.5|13246.5|13249.6|13247.6|13246.8|13244.8|46
1646745630000|2022-03-08 13:20:30|13248.3|13246.3|13247.5|13245.5|13250.2|13248.2|13246.6|13244.6|38
1646745640000|2022-03-08 13:20:40|13247.7|13245.7|13245|13243|13248.8|13246.8|13245|13243|21
1646745650000|2022-03-08 13:20:50|13243.3|13241.3|13241.1|13239.1|13244.1|13242.1|13240.8|13238.8|89
1646745660000|2022-03-08 13:21:00|13240.5|13238.5|13241.3|13239.3|13242.3|13240.3|13238.3|13236.3|72
1646745670000|2022-03-08 13:21:10|13241.5|13239.5|13243.1|13241.1|13243.5|13241.5|13240.3|13238.3|32
1646745680000|2022-03-08 13:21:20|13243.2|13241.2|13247.8|13245.8|13248.1|13246.1|13242.5|13240.5|39
1646745690000|2022-03-08 13:21:30|13248|13246|13249|13247|13249.8|13247.8|13248|13246|53
1646745700000|2022-03-08 13:21:40|13249.1|13247.1|13247.5|13245.5|13250.7|13248.7|13245.7|13243.7|41
1646745710000|2022-03-08 13:21:50|13247.3|13245.3|13244.6|13242.6|13247.3|13245.3|13244.5|13242.5|33
1646745720000|2022-03-08 13:22:00|13244.5|13242.5|13248.3|13246.3|13250.3|13248.3|13243.5|13241.5|82
1646745730000|2022-03-08 13:22:10|13248.5|13246.5|13250.3|13248.3|13250.3|13248.3|13247.1|13245.1|27
1646745740000|2022-03-08 13:22:20|13250.7|13248.7|13255.2|13253.2|13255.3|13253.3|13250.1|13248.1|59
1646745750000|2022-03-08 13:22:30|13254.2|13252.2|13251.3|13249.3|13254.3|13252.3|13249.6|13247.6|81
1646745760000|2022-03-08 13:22:40|13251.5|13249.5|13245.5|13243.5|13251.5|13249.5|13244.7|13242.7|158
1646745770000|2022-03-08 13:22:50|13245.6|13243.6|13238.2|13236.2|13246.2|13244.2|13237|13235|135
1646745780000|2022-03-08 13:23:00|13238|13236|13240.3|13238.3|13241.8|13239.8|13237.2|13235.2|54
1646745790000|2022-03-08 13:23:10|13240.2|13238.2|13247.1|13245.1|13247.7|13245.7|13240|13238|51
1646745800000|2022-03-08 13:23:20|13247.2|13245.2|13247.8|13245.8|13248|13246|13245.3|13243.3|67
1646745810000|2022-03-08 13:23:30|13248.5|13246.5|13249.6|13247.6|13250.7|13248.7|13248.5|13246.5|48
1646745820000|2022-03-08 13:23:40|13249.5|13247.5|13248.2|13246.2|13249.8|13247.8|13247.7|13245.7|15
1646745830000|2022-03-08 13:23:50|13248.1|13246.1|13248.7|13246.7|13249.1|13247.1|13246.1|13244.1|22
1646745840000|2022-03-08 13:24:00|13248.8|13246.8|13255.2|13253.2|13256.1|13254.1|13247.5|13245.5|78
1646745850000|2022-03-08 13:24:10|13255.1|13253.1|13256.6|13254.6|13256.6|13254.6|13253.7|13251.7|28
1646745860000|2022-03-08 13:24:20|13256.5|13254.5|13254.1|13252.1|13257.8|13255.8|13254|13252|55
1646745870000|2022-03-08 13:24:30|13254.2|13252.2|13250|13248|13254.3|13252.3|13249.3|13247.3|39
1646745880000|2022-03-08 13:24:40|13250.6|13248.6|13250.3|13248.3|13252.7|13250.7|13250.3|13248.3|30
1646745890000|2022-03-08 13:24:50|13250.5|13248.5|13246.7|13244.7|13251.3|13249.3|13245.7|13243.7|86
1646745900000|2022-03-08 13:25:00|13246.8|13244.8|13247|13245|13248.3|13246.3|13244.5|13242.5|56
1646745910000|2022-03-08 13:25:10|13246.8|13244.8|13243.5|13241.5|13250.3|13248.3|13243|13241|79
1646745920000|2022-03-08 13:25:20|13243.6|13241.6|13245.5|13243.5|13245.5|13243.5|13240.1|13238.1|93
1646745930000|2022-03-08 13:25:30|13246.1|13244.1|13251.1|13249.1|13251.2|13249.2|13246.1|13244.1|30
1646745940000|2022-03-08 13:25:40|13250.8|13248.8|13249.2|13247.2|13251.5|13249.5|13248.8|13246.8|18
1646745950000|2022-03-08 13:25:50|13249.1|13247.1|13252.3|13250.3|13252.6|13250.6|13248.8|13246.8|39
1646745960000|2022-03-08 13:26:00|13252.5|13250.5|13255.3|13253.3|13256.3|13254.3|13252.2|13250.2|58
1646745970000|2022-03-08 13:26:10|13255.5|13253.5|13261.6|13259.6|13261.7|13259.7|13255.5|13253.5|107
1646745980000|2022-03-08 13:26:20|13261.3|13259.3|13261.2|13259.2|13261.7|13259.7|13257.5|13255.5|77
1646745990000|2022-03-08 13:26:30|13261.1|13259.1|13264.1|13262.1|13265.5|13263.5|13260.6|13258.6|115
1646746000000|2022-03-08 13:26:40|13263.3|13261.3|13266.1|13264.1|13267.7|13265.7|13261.7|13259.7|147
1646746010000|2022-03-08 13:26:50|13266.2|13264.2|13263.7|13261.7|13267|13265|13263.3|13261.3|45
1646746020000|2022-03-08 13:27:00|13263.6|13261.6|13263.2|13261.2|13267.7|13265.7|13263.1|13261.1|84
1646746030000|2022-03-08 13:27:10|13263.5|13261.5|13264.6|13262.6|13269.6|13267.6|13262.5|13260.5|69
1646746040000|2022-03-08 13:27:20|13264.7|13262.7|13264.8|13262.8|13269.1|13267.1|13264.7|13262.7|29
1646746050000|2022-03-08 13:27:30|13265|13263|13267.8|13265.8|13268.6|13266.6|13264.1|13262.1|27
1646746060000|2022-03-08 13:27:40|13268|13266|13268.8|13266.8|13269.1|13267.1|13268|13266|34
1646746070000|2022-03-08 13:27:50|13269|13267|13268|13266|13270.6|13268.6|13267.7|13265.7|36
1646746080000|2022-03-08 13:28:00|13267.8|13265.8|13260.1|13258.1|13267.8|13265.8|13259.7|13257.7|50
1646746090000|2022-03-08 13:28:10|13260.3|13258.3|13262.8|13260.8|13263.8|13261.8|13258.7|13256.7|40
1646746100000|2022-03-08 13:28:20|13262.7|13260.7|13264.5|13262.5|13264.8|13262.8|13262|13260|5
1646746110000|2022-03-08 13:28:30|13265.2|13263.2|13264.2|13262.2|13266.2|13264.2|13263.7|13261.7|21
1646746120000|2022-03-08 13:28:40|13264.1|13262.1|13262.1|13260.1|13265|13263|13262|13260|23
1646746130000|2022-03-08 13:28:50|13262|13260|13267.7|13265.7|13267.7|13265.7|13261.8|13259.8|23
1646746140000|2022-03-08 13:29:00|13267.6|13265.6|13264.8|13262.8|13268.3|13266.3|13264.8|13262.8|9
1646746150000|2022-03-08 13:29:10|13265|13263|13266.3|13264.3|13267.7|13265.7|13263.8|13261.8|25
1646746160000|2022-03-08 13:29:20|13266.5|13264.5|13267.1|13265.1|13267.8|13265.8|13266.3|13264.3|10
1646746170000|2022-03-08 13:29:30|13267|13265|13268.6|13266.6|13270.7|13268.7|13266.8|13264.8|41
1646746180000|2022-03-08 13:29:40|13268.5|13266.5|13269.2|13267.2|13270.2|13268.2|13267.7|13265.7|37
1646746190000|2022-03-08 13:29:50|13268.7|13266.7|13268.5|13266.5|13269.3|13267.3|13267.7|13265.7|15
1646746200000|2022-03-08 13:30:00|13269|13267|13268|13266|13269.2|13267.2|13266.6|13264.6|33
1646746210000|2022-03-08 13:30:10|13267.8|13265.8|13264.3|13262.3|13271.2|13269.2|13264.3|13262.3|87
1646746220000|2022-03-08 13:30:20|13265|13263|13262.1|13260.1|13265|13263|13259.1|13257.1|92
1646746230000|2022-03-08 13:30:30|13262.3|13260.3|13263|13261|13263.5|13261.5|13258.7|13256.7|68
1646746240000|2022-03-08 13:30:40|13262.8|13260.8|13265.8|13263.8|13266.8|13264.8|13262|13260|37
1646746250000|2022-03-08 13:30:50|13266|13264|13268|13266|13268.6|13266.6|13265.6|13263.6|29
1646746260000|2022-03-08 13:31:00|13267.6|13265.6|13271.1|13269.1|13271.3|13269.3|13266.5|13264.5|67
1646746270000|2022-03-08 13:31:10|13270.3|13268.3|13265.6|13263.6|13270.5|13268.5|13264.1|13262.1|26
1646746280000|2022-03-08 13:31:20|13265.8|13263.8|13261|13259|13265.8|13263.8|13259.1|13257.1|70
1646746290000|2022-03-08 13:31:30|13261.1|13259.1|13260.7|13258.7|13261.7|13259.7|13259.8|13257.8|16
1646746300000|2022-03-08 13:31:40|13260.5|13258.5|13260.5|13258.5|13263|13261|13259|13257|70
1646746310000|2022-03-08 13:31:50|13260.6|13258.6|13260.7|13258.7|13263.5|13261.5|13258.7|13256.7|30
1646746320000|2022-03-08 13:32:00|13261.1|13259.1|13256.7|13254.7|13261.6|13259.6|13255.8|13253.8|40
1646746330000|2022-03-08 13:32:10|13257.3|13255.3|13257.8|13255.8|13258.5|13256.5|13257.2|13255.2|26
1646746340000|2022-03-08 13:32:20|13257.7|13255.7|13258.3|13256.3|13260.1|13258.1|13256.7|13254.7|62
1646746350000|2022-03-08 13:32:30|13258.1|13256.1|13261.6|13259.6|13261.7|13259.7|13258.1|13256.1|76
1646746360000|2022-03-08 13:32:40|13262|13260|13260.8|13258.8|13262.2|13260.2|13257.7|13255.7|79
1646746370000|2022-03-08 13:32:50|13260|13258|13253.7|13251.7|13260|13258|13252.8|13250.8|72
1646746380000|2022-03-08 13:33:00|13254.1|13252.1|13251.6|13249.6|13254.2|13252.2|13249.8|13247.8|94
1646746390000|2022-03-08 13:33:10|13251.7|13249.7|13256.5|13254.5|13259.5|13257.5|13251.6|13249.6|103
1646746400000|2022-03-08 13:33:20|13257|13255|13258.5|13256.5|13259.7|13257.7|13256.7|13254.7|35
1646746410000|2022-03-08 13:33:30|13258.6|13256.6|13261.1|13259.1|13261.3|13259.3|13258.6|13256.6|48
1646746420000|2022-03-08 13:33:40|13261|13259|13263.6|13261.6|13267.3|13265.3|13260.2|13258.2|90
1646746430000|2022-03-08 13:33:50|13263.7|13261.7|13262|13260|13264|13262|13260.6|13258.6|25
1646746440000|2022-03-08 13:34:00|13262.1|13260.1|13257.8|13255.8|13263.5|13261.5|13256.6|13254.6|47
1646746450000|2022-03-08 13:34:10|13258|13256|13260|13258|13260.1|13258.1|13256|13254|31
1646746460000|2022-03-08 13:34:20|13259.8|13257.8|13267|13265|13268|13266|13259.7|13257.7|23
1646746470000|2022-03-08 13:34:30|13266.8|13264.8|13265.7|13263.7|13267.7|13265.7|13264.5|13262.5|35
1646746480000|2022-03-08 13:34:40|13265.6|13263.6|13263|13261|13265.6|13263.6|13263|13261|13
1646746490000|2022-03-08 13:34:50|13263.3|13261.3|13264.2|13262.2|13264.8|13262.8|13260|13258|44
1646746500000|2022-03-08 13:35:00|13263.2|13261.2|13264.7|13262.7|13264.7|13262.7|13258.8|13256.8|53
1646746510000|2022-03-08 13:35:10|13264.6|13262.6|13267|13265|13267.6|13265.6|13263.2|13261.2|29
1646746520000|2022-03-08 13:35:20|13267.1|13265.1|13266.5|13264.5|13268.1|13266.1|13265.8|13263.8|29
1646746530000|2022-03-08 13:35:30|13266.6|13264.6|13265.6|13263.6|13266.8|13264.8|13264.6|13262.6|11
1646746540000|2022-03-08 13:35:40|13265.5|13263.5|13271.7|13269.7|13273.6|13271.6|13265.5|13263.5|78
1646746550000|2022-03-08 13:35:50|13271.8|13269.8|13276.8|13274.8|13278.8|13276.8|13271.2|13269.2|122
1646746560000|2022-03-08 13:36:00|13277|13275|13276|13274|13280.8|13278.8|13275.6|13273.6|130
1646746570000|2022-03-08 13:36:10|13276.1|13274.1|13279.5|13277.5|13279.8|13277.8|13271.5|13269.5|83
1646746580000|2022-03-08 13:36:20|13279.3|13277.3|13284.7|13282.7|13285.8|13283.8|13278.6|13276.6|112
1646746590000|2022-03-08 13:36:30|13285.1|13283.1|13280|13278|13285.8|13283.8|13280|13278|88
1646746600000|2022-03-08 13:36:40|13280.2|13278.2|13283.8|13281.8|13285.2|13283.2|13279.7|13277.7|80
1646746610000|2022-03-08 13:36:50|13284|13282|13285.1|13283.1|13285.2|13283.2|13282.1|13280.1|59
1646746620000|2022-03-08 13:37:00|13285.2|13283.2|13285.3|13283.3|13286.3|13284.3|13281.8|13279.8|127
1646746630000|2022-03-08 13:37:10|13285.2|13283.2|13289.8|13287.8|13290.5|13288.5|13284.7|13282.7|114
1646746640000|2022-03-08 13:37:20|13290|13288|13289.8|13287.8|13293.7|13291.7|13289.5|13287.5|99
1646746650000|2022-03-08 13:37:30|13289.3|13287.3|13290.3|13288.3|13291.2|13289.2|13288.7|13286.7|45
1646746660000|2022-03-08 13:37:40|13290.8|13288.8|13292.1|13290.1|13292.5|13290.5|13289.6|13287.6|38
1646746670000|2022-03-08 13:37:50|13292.2|13290.2|13289.8|13287.8|13292.2|13290.2|13289.7|13287.7|31
1646746680000|2022-03-08 13:38:00|13290.2|13288.2|13289.6|13287.6|13290.2|13288.2|13288.2|13286.2|31
1646746690000|2022-03-08 13:38:10|13289.2|13287.2|13291.8|13289.8|13292.5|13290.5|13289.1|13287.1|32
1646746700000|2022-03-08 13:38:20|13291.6|13289.6|13292.2|13290.2|13293.8|13291.8|13289.5|13287.5|50
1646746710000|2022-03-08 13:38:30|13292.1|13290.1|13294.5|13292.5|13295|13293|13290.5|13288.5|51
1646746720000|2022-03-08 13:38:40|13294.6|13292.6|13294.2|13292.2|13295.8|13293.8|13293|13291|43
1646746730000|2022-03-08 13:38:50|13294.3|13292.3|13290.8|13288.8|13294.5|13292.5|13290.5|13288.5|42
1646746740000|2022-03-08 13:39:00|13291.2|13289.2|13287.8|13285.8|13292.8|13290.8|13287.7|13285.7|51
1646746750000|2022-03-08 13:39:10|13287.5|13285.5|13289.2|13287.2|13289.6|13287.6|13285.3|13283.3|45
1646746760000|2022-03-08 13:39:20|13289.3|13287.3|13291.3|13289.3|13291.7|13289.7|13289|13287|28
1646746770000|2022-03-08 13:39:30|13291.5|13289.5|13295.6|13293.6|13296.5|13294.5|13291.5|13289.5|71
1646746780000|2022-03-08 13:39:40|13295.5|13293.5|13296|13294|13296.8|13294.8|13293.3|13291.3|70
1646746790000|2022-03-08 13:39:50|13295.8|13293.8|13297|13295|13297|13295|13293.3|13291.3|53
1646746800000|2022-03-08 13:40:00|13296.8|13294.8|13297.2|13295.2|13297.2|13295.2|13293.8|13291.8|49
1646746810000|2022-03-08 13:40:10|13296.7|13294.7|13297.3|13295.3|13298|13296|13296.7|13294.7|39
1646746820000|2022-03-08 13:40:20|13297.2|13295.2|13297.2|13295.2|13298.2|13296.2|13295|13293|48
1646746830000|2022-03-08 13:40:30|13297.1|13295.1|13303.2|13301.2|13303.7|13301.7|13297.1|13295.1|162
1646746840000|2022-03-08 13:40:40|13303.1|13301.1|13300.6|13298.6|13304.3|13302.3|13300.2|13298.2|120
1646746850000|2022-03-08 13:40:50|13300.5|13298.5|13302|13300|13305.8|13303.8|13300.3|13298.3|137
1646746860000|2022-03-08 13:41:00|13302.2|13300.2|13303|13301|13304.2|13302.2|13300|13298|63
1646746870000|2022-03-08 13:41:10|13302.6|13300.6|13304.2|13302.2|13304.8|13302.8|13302.5|13300.5|56
1646746880000|2022-03-08 13:41:20|13304.1|13302.1|13309.3|13307.3|13309.6|13307.6|13303.1|13301.1|109
1646746890000|2022-03-08 13:41:30|13309.6|13307.6|13310.7|13308.7|13314.6|13312.6|13309.3|13307.3|137
1646746900000|2022-03-08 13:41:40|13310.5|13308.5|13311.3|13309.3|13311.5|13309.5|13306.8|13304.8|87
1646746910000|2022-03-08 13:41:50|13311.2|13309.2|13308.7|13306.7|13311.7|13309.7|13308.2|13306.2|52
1646746920000|2022-03-08 13:42:00|13308.3|13306.3|13307|13305|13309.3|13307.3|13306.3|13304.3|57
1646746930000|2022-03-08 13:42:10|13306.8|13304.8|13304.1|13302.1|13307|13305|13304|13302|52
1646746940000|2022-03-08 13:42:20|13304|13302|13304.7|13302.7|13307.7|13305.7|13303.1|13301.1|76
1646746950000|2022-03-08 13:42:30|13304.8|13302.8|13304.1|13302.1|13305.5|13303.5|13302.6|13300.6|29
1646746960000|2022-03-08 13:42:40|13303.8|13301.8|13300.6|13298.6|13304.1|13302.1|13299.3|13297.3|84
1646746970000|2022-03-08 13:42:50|13301.1|13299.1|13302.8|13300.8|13303.1|13301.1|13300.2|13298.2|34
1646746980000|2022-03-08 13:43:00|13302.7|13300.7|13300.8|13298.8|13303.2|13301.2|13300.1|13298.1|56
1646746990000|2022-03-08 13:43:10|13300.7|13298.7|13293.8|13291.8|13300.7|13298.7|13293.2|13291.2|91
1646747000000|2022-03-08 13:43:20|13293.1|13291.1|13290|13288|13293.5|13291.5|13289.8|13287.8|113
1646747010000|2022-03-08 13:43:30|13288.8|13286.8|13288.5|13286.5|13290|13288|13288.1|13286.1|73
1646747020000|2022-03-08 13:43:40|13288|13286|13287.1|13285.1|13289.6|13287.6|13286.7|13284.7|86
1646747030000|2022-03-08 13:43:50|13286.8|13284.8|13288.8|13286.8|13289|13287|13285.5|13283.5|40
1646747040000|2022-03-08 13:44:00|13289.2|13287.2|13289.6|13287.6|13289.7|13287.7|13288.1|13286.1|94
1646747050000|2022-03-08 13:44:10|13289.7|13287.7|13288.3|13286.3|13289.8|13287.8|13288.3|13286.3|111
1646747060000|2022-03-08 13:44:20|13288.5|13286.5|13290|13288|13290|13288|13288.3|13286.3|38
1646747070000|2022-03-08 13:44:30|13289.7|13287.7|13291.2|13289.2|13295.5|13293.5|13289.7|13287.7|129
1646747080000|2022-03-08 13:44:40|13290.8|13288.8|13291.1|13289.1|13291.3|13289.3|13288.8|13286.8|28
1646747090000|2022-03-08 13:44:50|13291.2|13289.2|13291.2|13289.2|13292.1|13290.1|13289.5|13287.5|42
1646747100000|2022-03-08 13:45:00|13291.3|13289.3|13292|13290|13293.2|13291.2|13290|13288|50
1646747110000|2022-03-08 13:45:10|13292.1|13290.1|13290.5|13288.5|13294.2|13292.2|13289.6|13287.6|58
1646747120000|2022-03-08 13:45:20|13290.6|13288.6|13292.6|13290.6|13296|13294|13290.6|13288.6|59
1646747130000|2022-03-08 13:45:30|13292.8|13290.8|13290|13288|13293.1|13291.1|13290|13288|25
1646747140000|2022-03-08 13:45:40|13289.8|13287.8|13288.3|13286.3|13290.2|13288.2|13287.3|13285.3|57
1646747150000|2022-03-08 13:45:50|13288.2|13286.2|13294|13292|13294|13292|13288.2|13286.2|47
1646747160000|2022-03-08 13:46:00|13294.1|13292.1|13300.3|13298.3|13300.8|13298.8|13293.7|13291.7|127
1646747170000|2022-03-08 13:46:10|13300.5|13298.5|13302.7|13300.7|13302.7|13300.7|13299.3|13297.3|66
1646747180000|2022-03-08 13:46:20|13302.5|13300.5|13301.7|13299.7|13303.3|13301.3|13301.6|13299.6|28
1646747190000|2022-03-08 13:46:30|13301.8|13299.8|13296.8|13294.8|13302.2|13300.2|13296.1|13294.1|65
1646747200000|2022-03-08 13:46:40|13297|13295|13298.2|13296.2|13299.7|13297.7|13294.6|13292.6|50
1646747210000|2022-03-08 13:46:50|13298.1|13296.1|13298.1|13296.1|13298.6|13296.6|13297.6|13295.6|15
1646747220000|2022-03-08 13:47:00|13298|13296|13300.7|13298.7|13300.8|13298.8|13296.6|13294.6|35
1646747230000|2022-03-08 13:47:10|13301.2|13299.2|13300.6|13298.6|13301.6|13299.6|13298.2|13296.2|18
1646747240000|2022-03-08 13:47:20|13300.1|13298.1|13304.7|13302.7|13304.7|13302.7|13300.1|13298.1|43
1646747250000|2022-03-08 13:47:30|13304.8|13302.8|13300|13298|13305.2|13303.2|13300|13298|17
1646747260000|2022-03-08 13:47:40|13300.1|13298.1|13304.2|13302.2|13304.2|13302.2|13300.1|13298.1|24
1646747270000|2022-03-08 13:47:50|13304|13302|13303.8|13301.8|13304.6|13302.6|13301.8|13299.8|39
1646747280000|2022-03-08 13:48:00|13304|13302|13309.3|13307.3|13310.6|13308.6|13304|13302|104
1646747290000|2022-03-08 13:48:10|13309.5|13307.5|13307.1|13305.1|13309.5|13307.5|13304.3|13302.3|43
1646747300000|2022-03-08 13:48:20|13307.2|13305.2|13306.6|13304.6|13309|13307|13303.6|13301.6|73
1646747310000|2022-03-08 13:48:30|13306.7|13304.7|13308|13306|13308.7|13306.7|13305|13303|39
1646747320000|2022-03-08 13:48:40|13308.3|13306.3|13306.7|13304.7|13309.2|13307.2|13306.2|13304.2|28
1646747330000|2022-03-08 13:48:50|13307.2|13305.2|13304.7|13302.7|13307.7|13305.7|13304.7|13302.7|49
1646747340000|2022-03-08 13:49:00|13304.5|13302.5|13300|13298|13304.5|13302.5|13300|13298|52
1646747350000|2022-03-08 13:49:10|13299.8|13297.8|13298.5|13296.5|13301.7|13299.7|13298|13296|45
1646747360000|2022-03-08 13:49:20|13298.3|13296.3|13299.5|13297.5|13299.6|13297.6|13297.3|13295.3|31
1646747370000|2022-03-08 13:49:30|13299.6|13297.6|13306|13304|13308|13306|13299|13297|182
1646747380000|2022-03-08 13:49:40|13306.1|13304.1|13305|13303|13308.6|13306.6|13303.1|13301.1|39
1646747390000|2022-03-08 13:49:50|13304.6|13302.6|13303.2|13301.2|13306.5|13304.5|13302.7|13300.7|40
1646747400000|2022-03-08 13:50:00|13302.8|13300.8|13300.3|13298.3|13304.1|13302.1|13299.8|13297.8|25
1646747410000|2022-03-08 13:50:10|13300.2|13298.2|13302.7|13300.7|13304.1|13302.1|13300.2|13298.2|27
1646747420000|2022-03-08 13:50:20|13302.8|13300.8|13296.7|13294.7|13304.2|13302.2|13296.6|13294.6|49
1646747430000|2022-03-08 13:50:30|13296.6|13294.6|13290.8|13288.8|13297.3|13295.3|13289.8|13287.8|119
1646747440000|2022-03-08 13:50:40|13291.3|13289.3|13292.1|13290.1|13292.8|13290.8|13290.6|13288.6|26
1646747450000|2022-03-08 13:50:50|13292.2|13290.2|13291.8|13289.8|13292.2|13290.2|13290.5|13288.5|37
1646747460000|2022-03-08 13:51:00|13291.7|13289.7|13294.5|13292.5|13295.5|13293.5|13291|13289|61
1646747470000|2022-03-08 13:51:10|13294.6|13292.6|13295.7|13293.7|13296.2|13294.2|13292.7|13290.7|79
1646747480000|2022-03-08 13:51:20|13295.8|13293.8|13296|13294|13297.2|13295.2|13294.2|13292.2|20
1646747490000|2022-03-08 13:51:30|13296.1|13294.1|13296.5|13294.5|13297.2|13295.2|13292.6|13290.6|20
1646747500000|2022-03-08 13:51:40|13296.6|13294.6|13301.8|13299.8|13303.5|13301.5|13296.6|13294.6|73
1646747510000|2022-03-08 13:51:50|13302|13300|13302.8|13300.8|13304.1|13302.1|13300.2|13298.2|48
1646747520000|2022-03-08 13:52:00|13302.7|13300.7|13306.2|13304.2|13306.2|13304.2|13301.7|13299.7|48
1646747530000|2022-03-08 13:52:10|13306.5|13304.5|13309.7|13307.7|13311.1|13309.1|13305.6|13303.6|95
1646747540000|2022-03-08 13:52:20|13309.8|13307.8|13309.5|13307.5|13311.6|13309.6|13307.7|13305.7|48
1646747550000|2022-03-08 13:52:30|13308.7|13306.7|13311.6|13309.6|13312.7|13310.7|13308.7|13306.7|42
1646747560000|2022-03-08 13:52:40|13311.7|13309.7|13311|13309|13312.1|13310.1|13309.6|13307.6|42
1646747570000|2022-03-08 13:52:50|13311.1|13309.1|13307.5|13305.5|13311.1|13309.1|13305.8|13303.8|74
1646747580000|2022-03-08 13:53:00|13307.2|13305.2|13309.2|13307.2|13309.7|13307.7|13307.2|13305.2|37
1646747590000|2022-03-08 13:53:10|13308|13306|13312.1|13310.1|13312.1|13310.1|13307.1|13305.1|30
1646747600000|2022-03-08 13:53:20|13311.8|13309.8|13313.8|13311.8|13313.8|13311.8|13311|13309|69
1646747610000|2022-03-08 13:53:30|13313.7|13311.7|13316.2|13314.2|13317.2|13315.2|13313.7|13311.7|67
1646747620000|2022-03-08 13:53:40|13316.5|13314.5|13314.2|13312.2|13319.5|13317.5|13313.8|13311.8|120
1646747630000|2022-03-08 13:53:50|13314.1|13312.1|13309|13307|13315.2|13313.2|13309|13307|145
1646747640000|2022-03-08 13:54:00|13308.8|13306.8|13309.1|13307.1|13312.3|13310.3|13308|13306|55
1646747650000|2022-03-08 13:54:10|13309.3|13307.3|13310.3|13308.3|13312.3|13310.3|13308.6|13306.6|21
1646747660000|2022-03-08 13:54:20|13314.1|13312.1|13313|13311|13314.8|13312.8|13310.5|13308.5|41
1646747670000|2022-03-08 13:54:30|13313.1|13311.1|13312.5|13310.5|13314.5|13312.5|13310.2|13308.2|37
1646747680000|2022-03-08 13:54:40|13312.2|13310.2|13309.3|13307.3|13312.2|13310.2|13307.5|13305.5|45
1646747690000|2022-03-08 13:54:50|13309.6|13307.6|13303.5|13301.5|13309.7|13307.7|13303.5|13301.5|30
1646747700000|2022-03-08 13:55:00|13303.6|13301.6|13304.1|13302.1|13306.3|13304.3|13302.1|13300.1|59
1646747710000|2022-03-08 13:55:10|13304|13302|13303.5|13301.5|13304.5|13302.5|13301.8|13299.8|26
1646747720000|2022-03-08 13:55:20|13303.3|13301.3|13303|13301|13304.6|13302.6|13302.7|13300.7|18
1646747730000|2022-03-08 13:55:30|13303.1|13301.1|13300.8|13298.8|13303.1|13301.1|13299.1|13297.1|49
1646747740000|2022-03-08 13:55:40|13300.7|13298.7|13308.7|13306.7|13309.1|13307.1|13298.8|13296.8|172
1646747750000|2022-03-08 13:55:50|13309.2|13307.2|13312.1|13310.1|13312.8|13310.8|13308.7|13306.7|64
1646747760000|2022-03-08 13:56:00|13312.2|13310.2|13313.3|13311.3|13315.2|13313.2|13312.1|13310.1|58
1646747770000|2022-03-08 13:56:10|13313.2|13311.2|13311.6|13309.6|13313.2|13311.2|13307.2|13305.2|56
1646747780000|2022-03-08 13:56:20|13311.5|13309.5|13309|13307|13312.2|13310.2|13308.7|13306.7|19
1646747790000|2022-03-08 13:56:30|13309.1|13307.1|13305.6|13303.6|13309.2|13307.2|13305.1|13303.1|22
1646747800000|2022-03-08 13:56:40|13305.7|13303.7|13306.8|13304.8|13312.2|13310.2|13305.6|13303.6|152
1646747810000|2022-03-08 13:56:50|13306.7|13304.7|13311.2|13309.2|13311.2|13309.2|13306.7|13304.7|59
1646747820000|2022-03-08 13:57:00|13311.5|13309.5|13309|13307|13312.6|13310.6|13306.7|13304.7|36
1646747830000|2022-03-08 13:57:10|13308.8|13306.8|13308.2|13306.2|13308.8|13306.8|13305.2|13303.2|29
1646747840000|2022-03-08 13:57:20|13308.5|13306.5|13305.1|13303.1|13308.5|13306.5|13305|13303|15
1646747850000|2022-03-08 13:57:30|13305.2|13303.2|13308.7|13306.7|13309|13307|13302.1|13300.1|140
1646747860000|2022-03-08 13:57:40|13308.6|13306.6|13308.8|13306.8|13310.3|13308.3|13308.1|13306.1|12
1646747870000|2022-03-08 13:57:50|13309.2|13307.2|13308.7|13306.7|13309.6|13307.6|13308.1|13306.1|18
1646747880000|2022-03-08 13:58:00|13308.8|13306.8|13303.1|13301.1|13308.8|13306.8|13302.8|13300.8|26
1646747890000|2022-03-08 13:58:10|13303.3|13301.3|13303.8|13301.8|13304.7|13302.7|13302.8|13300.8|30
1646747900000|2022-03-08 13:58:20|13303.7|13301.7|13299.5|13297.5|13303.7|13301.7|13298.8|13296.8|50
1646747910000|2022-03-08 13:58:30|13299.2|13297.2|13300.6|13298.6|13301.2|13299.2|13294.7|13292.7|94
1646747920000|2022-03-08 13:58:40|13300.1|13298.1|13298.1|13296.1|13300.1|13298.1|13295.3|13293.3|51
1646747930000|2022-03-08 13:58:50|13298|13296|13298.7|13296.7|13299.3|13297.3|13297.7|13295.7|13
1646747940000|2022-03-08 13:59:00|13298.8|13296.8|13299.3|13297.3|13300.3|13298.3|13298.3|13296.3|27
1646747950000|2022-03-08 13:59:10|13299.2|13297.2|13295.7|13293.7|13299.2|13297.2|13294.5|13292.5|34
1646747960000|2022-03-08 13:59:20|13295.5|13293.5|13293.3|13291.3|13295.5|13293.5|13292.8|13290.8|31
1646747970000|2022-03-08 13:59:30|13293.2|13291.2|13289.3|13287.3|13294.1|13292.1|13289.1|13287.1|66
1646747980000|2022-03-08 13:59:40|13289.5|13287.5|13293.6|13291.6|13293.6|13291.6|13288.8|13286.8|39
1646747990000|2022-03-08 13:59:50|13293.5|13291.5|13293.7|13291.7|13294|13292|13291.8|13289.8|14
1646748000000|2022-03-08 14:00:00|13294.1|13292.1|13291.7|13289.7|13294.1|13292.1|13289.8|13287.8|48
1646748010000|2022-03-08 14:00:10|13291.6|13289.6|13290.6|13288.6|13294|13292|13290.5|13288.5|22
1646748020000|2022-03-08 14:00:20|13289.8|13287.8|13289.5|13287.5|13291.6|13289.6|13289.2|13287.2|48
1646748030000|2022-03-08 14:00:30|13289.3|13287.3|13286.7|13284.7|13290.1|13288.1|13286|13284|88
1646748040000|2022-03-08 14:00:40|13286.6|13284.6|13280.8|13278.8|13286.6|13284.6|13277.6|13275.6|199
1646748050000|2022-03-08 14:00:50|13282.6|13280.6|13285|13283|13285.8|13283.8|13282.3|13280.3|95
1646748060000|2022-03-08 14:01:00|13285.1|13283.1|13285.8|13283.8|13287.6|13285.6|13282.8|13280.8|66
1646748070000|2022-03-08 14:01:10|13286|13284|13284.7|13282.7|13287.5|13285.5|13284.6|13282.6|27
1646748080000|2022-03-08 14:01:20|13284.8|13282.8|13280.3|13278.3|13284.8|13282.8|13280.2|13278.2|47
1646748090000|2022-03-08 14:01:30|13280.5|13278.5|13277.5|13275.5|13280.7|13278.7|13277.2|13275.2|65
1646748100000|2022-03-08 14:01:40|13278.1|13276.1|13283|13281|13283|13281|13276.5|13274.5|132
1646748110000|2022-03-08 14:01:50|13283.1|13281.1|13282.7|13280.7|13283.8|13281.8|13282|13280|31
1646748120000|2022-03-08 14:02:00|13282.8|13280.8|13285|13283|13285.6|13283.6|13282.8|13280.8|23
1646748130000|2022-03-08 14:02:10|13285.1|13283.1|13284.3|13282.3|13285.7|13283.7|13283.7|13281.7|17
1646748140000|2022-03-08 14:02:20|13284.1|13282.1|13293|13291|13294.3|13292.3|13283.6|13281.6|111
1646748150000|2022-03-08 14:02:30|13293.1|13291.1|13292.7|13290.7|13293.1|13291.1|13289.1|13287.1|79
1646748160000|2022-03-08 14:02:40|13293.2|13291.2|13291.7|13289.7|13296.7|13294.7|13289.5|13287.5|59
1646748170000|2022-03-08 14:02:50|13291.8|13289.8|13292.6|13290.6|13294.3|13292.3|13289.1|13287.1|42
1646748180000|2022-03-08 14:03:00|13292.7|13290.7|13292.6|13290.6|13295.3|13293.3|13291.2|13289.2|42
1646748190000|2022-03-08 14:03:10|13292.8|13290.8|13296.2|13294.2|13296.7|13294.7|13292|13290|56
1646748200000|2022-03-08 14:03:20|13296.1|13294.1|13304.1|13302.1|13304.1|13302.1|13295|13293|114
1646748210000|2022-03-08 14:03:30|13304.2|13302.2|13310.5|13308.5|13310.5|13308.5|13302|13300|93
1646748220000|2022-03-08 14:03:40|13309.8|13307.8|13307.2|13305.2|13310.3|13308.3|13305.7|13303.7|90
1646748230000|2022-03-08 14:03:50|13307|13305|13304.6|13302.6|13307.1|13305.1|13304|13302|51
1646748240000|2022-03-08 14:04:00|13304.7|13302.7|13303|13301|13305.3|13303.3|13302.8|13300.8|60
1646748250000|2022-03-08 14:04:10|13303.1|13301.1|13303.2|13301.2|13304.2|13302.2|13300.6|13298.6|53
1646748260000|2022-03-08 14:04:20|13303.3|13301.3|13305.3|13303.3|13306.1|13304.1|13303.1|13301.1|59
1646748270000|2022-03-08 14:04:30|13305.2|13303.2|13303.1|13301.1|13307.6|13305.6|13301.6|13299.6|93
1646748280000|2022-03-08 14:04:40|13302.8|13300.8|13302.5|13300.5|13303.6|13301.6|13299.3|13297.3|27
1646748290000|2022-03-08 14:04:50|13302.3|13300.3|13300.5|13298.5|13302.6|13300.6|13298.5|13296.5|27
1646748300000|2022-03-08 14:05:00|13301.3|13299.3|13300|13298|13304.3|13302.3|13300|13298|54
1646748310000|2022-03-08 14:05:10|13300.1|13298.1|13303|13301|13306.3|13304.3|13299.5|13297.5|48
1646748320000|2022-03-08 14:05:20|13303.2|13301.2|13307.2|13305.2|13307.2|13305.2|13303.2|13301.2|55
1646748330000|2022-03-08 14:05:30|13307.1|13305.1|13306.1|13304.1|13309.5|13307.5|13306.1|13304.1|42
1646748340000|2022-03-08 14:05:40|13305|13303|13296.6|13294.6|13305.6|13303.6|13296.6|13294.6|86
1646748350000|2022-03-08 14:05:50|13296.5|13294.5|13298.3|13296.3|13298.6|13296.6|13294.7|13292.7|65
1646748360000|2022-03-08 14:06:00|13299|13297|13299|13297|13301.3|13299.3|13297.8|13295.8|81
1646748370000|2022-03-08 14:06:10|13299.7|13297.7|13296.8|13294.8|13301.1|13299.1|13295.7|13293.7|55
1646748380000|2022-03-08 14:06:20|13297|13295|13291.1|13289.1|13297.1|13295.1|13290.7|13288.7|82
1646748390000|2022-03-08 14:06:30|13291.2|13289.2|13293.7|13291.7|13294.7|13292.7|13290.2|13288.2|54
1646748400000|2022-03-08 14:06:40|13293.8|13291.8|13294|13292|13294.5|13292.5|13292.8|13290.8|27
1646748410000|2022-03-08 14:06:50|13293.7|13291.7|13291.7|13289.7|13294.8|13292.8|13291.7|13289.7|26
1646748420000|2022-03-08 14:07:00|13291.8|13289.8|13293.7|13291.7|13295|13293|13290.7|13288.7|53
1646748430000|2022-03-08 14:07:10|13294.2|13292.2|13294.2|13292.2|13295.6|13293.6|13293.2|13291.2|19
1646748440000|2022-03-08 14:07:20|13294.3|13292.3|13293.5|13291.5|13296.6|13294.6|13292.3|13290.3|43
1646748450000|2022-03-08 14:07:30|13293.3|13291.3|13292.7|13290.7|13294.3|13292.3|13292.3|13290.3|25
1646748460000|2022-03-08 14:07:40|13292.8|13290.8|13292.7|13290.7|13293.3|13291.3|13292.5|13290.5|17
1646748470000|2022-03-08 14:07:50|13294.7|13292.7|13292.8|13290.8|13295.5|13293.5|13291|13289|63
1646748480000|2022-03-08 14:08:00|13292.7|13290.7|13296.2|13294.2|13296.6|13294.6|13291.3|13289.3|49
1646748490000|2022-03-08 14:08:10|13295.2|13293.2|13291.7|13289.7|13296.7|13294.7|13291.7|13289.7|27
1646748500000|2022-03-08 14:08:20|13291.6|13289.6|13284.7|13282.7|13292.2|13290.2|13284.7|13282.7|98
1646748510000|2022-03-08 14:08:30|13285.2|13283.2|13281.5|13279.5|13286.7|13284.7|13280|13278|95
1646748520000|2022-03-08 14:08:40|13281.2|13279.2|13278.7|13276.7|13282.3|13280.3|13278.1|13276.1|100
1646748530000|2022-03-08 14:08:50|13278.6|13276.6|13278.1|13276.1|13279.5|13277.5|13276.3|13274.3|93
1646748540000|2022-03-08 14:09:00|13277.5|13275.5|13276.5|13274.5|13277.6|13275.6|13275.3|13273.3|88
1646748550000|2022-03-08 14:09:10|13276.1|13274.1|13278.2|13276.2|13279.2|13277.2|13274.1|13272.1|73
1646748560000|2022-03-08 14:09:20|13278.8|13276.8|13278.7|13276.7|13279.5|13277.5|13277.5|13275.5|55
1646748570000|2022-03-08 14:09:30|13278.8|13276.8|13280.5|13278.5|13282.5|13280.5|13278.6|13276.6|54
1646748580000|2022-03-08 14:09:40|13280.6|13278.6|13281|13279|13282.5|13280.5|13280.1|13278.1|29
1646748590000|2022-03-08 14:09:50|13281.1|13279.1|13277.7|13275.7|13281.1|13279.1|13276.3|13274.3|40
1646748600000|2022-03-08 14:10:00|13277.8|13275.8|13280.8|13278.8|13282|13280|13277.8|13275.8|50
1646748610000|2022-03-08 14:10:10|13281|13279|13280.2|13278.2|13282|13280|13279.2|13277.2|25
1646748620000|2022-03-08 14:10:20|13280.1|13278.1|13281.1|13279.1|13281.6|13279.6|13279|13277|24
1646748630000|2022-03-08 14:10:30|13281.2|13279.2|13281.8|13279.8|13284.1|13282.1|13280.5|13278.5|55
1646748640000|2022-03-08 14:10:40|13282|13280|13281.8|13279.8|13283.3|13281.3|13281.8|13279.8|15
1646748650000|2022-03-08 14:10:50|13282|13280|13280.6|13278.6|13282.7|13280.7|13280.6|13278.6|24
1646748660000|2022-03-08 14:11:00|13281|13279|13284.2|13282.2|13285.3|13283.3|13280.8|13278.8|49
1646748670000|2022-03-08 14:11:10|13285|13283|13289.3|13287.3|13290.6|13288.6|13285|13283|120
1646748680000|2022-03-08 14:11:20|13289.5|13287.5|13287.2|13285.2|13289.5|13287.5|13287.1|13285.1|35
1646748690000|2022-03-08 14:11:30|13287|13285|13287.1|13285.1|13287.5|13285.5|13283.2|13281.2|49
1646748700000|2022-03-08 14:11:40|13285.8|13283.8|13281.7|13279.7|13286|13284|13281.7|13279.7|34
1646748710000|2022-03-08 14:11:50|13281.8|13279.8|13280.3|13278.3|13282.8|13280.8|13280.1|13278.1|40
1646748720000|2022-03-08 14:12:00|13280.1|13278.1|13275.2|13273.2|13280.1|13278.1|13275.2|13273.2|83
1646748730000|2022-03-08 14:12:10|13274.8|13272.8|13274.5|13272.5|13276.2|13274.2|13273.2|13271.2|76
1646748740000|2022-03-08 14:12:20|13274.6|13272.6|13274.1|13272.1|13275.7|13273.7|13273.1|13271.1|54
1646748750000|2022-03-08 14:12:30|13274|13272|13280.6|13278.6|13281.5|13279.5|13273.1|13271.1|95
1646748760000|2022-03-08 14:12:40|13280.7|13278.7|13287.3|13285.3|13287.3|13285.3|13280.7|13278.7|77
1646748770000|2022-03-08 14:12:50|13287.5|13285.5|13295|13293|13295|13293|13287.1|13285.1|84
1646748780000|2022-03-08 14:13:00|13295.2|13293.2|13293.8|13291.8|13296.3|13294.3|13293.2|13291.2|67
1646748790000|2022-03-08 14:13:10|13294|13292|13292.7|13290.7|13297|13295|13290.7|13288.7|60
1646748800000|2022-03-08 14:13:20|13292.6|13290.6|13296.8|13294.8|13297.1|13295.1|13292.5|13290.5|59
1646748810000|2022-03-08 14:13:30|13296.7|13294.7|13285.5|13283.5|13297|13295|13283.2|13281.2|108
1646748820000|2022-03-08 14:13:40|13286|13284|13284.7|13282.7|13286.2|13284.2|13281.3|13279.3|67
1646748830000|2022-03-08 14:13:50|13284|13282|13284.2|13282.2|13286.7|13284.7|13282.3|13280.3|47
1646748840000|2022-03-08 14:14:00|13284.3|13282.3|13285.2|13283.2|13286.2|13284.2|13282.7|13280.7|59
1646748850000|2022-03-08 14:14:10|13285|13283|13287.3|13285.3|13287.3|13285.3|13283.3|13281.3|50
1646748860000|2022-03-08 14:14:20|13287.7|13285.7|13284.6|13282.6|13287.7|13285.7|13284.1|13282.1|35
1646748870000|2022-03-08 14:14:30|13284.7|13282.7|13285.7|13283.7|13286.6|13284.6|13284.2|13282.2|32
1646748880000|2022-03-08 14:14:40|13286.2|13284.2|13284.2|13282.2|13286.2|13284.2|13284.1|13282.1|36
1646748890000|2022-03-08 14:14:50|13281.7|13279.7|13278.3|13276.3|13283.6|13281.6|13276.7|13274.7|105
1646748900000|2022-03-08 14:15:00|13278.5|13276.5|13284.6|13282.6|13284.8|13282.8|13278.5|13276.5|59
1646748910000|2022-03-08 14:15:10|13284.7|13282.7|13285.8|13283.8|13286.8|13284.8|13282.5|13280.5|43
1646748920000|2022-03-08 14:15:20|13286|13284|13287.1|13285.1|13288.6|13286.6|13285.2|13283.2|51
1646748930000|2022-03-08 14:15:30|13287.2|13285.2|13287.2|13285.2|13287.5|13285.5|13285.8|13283.8|20
1646748940000|2022-03-08 14:15:40|13287.7|13285.7|13291.7|13289.7|13291.8|13289.8|13287.3|13285.3|88
1646748950000|2022-03-08 14:15:50|13291.8|13289.8|13293.5|13291.5|13294.5|13292.5|13291.5|13289.5|57
1646748960000|2022-03-08 14:16:00|13293.6|13291.6|13293.8|13291.8|13296|13294|13292.6|13290.6|65
1646748970000|2022-03-08 14:16:10|13294.8|13292.8|13295.6|13293.6|13296.3|13294.3|13294.8|13292.8|46
1646748980000|2022-03-08 14:16:20|13295.7|13293.7|13294.6|13292.6|13296.7|13294.7|13292.8|13290.8|50
1646748990000|2022-03-08 14:16:30|13294.5|13292.5|13299.5|13297.5|13299.5|13297.5|13293.5|13291.5|99
1646749000000|2022-03-08 14:16:40|13299.6|13297.6|13299.8|13297.8|13301.6|13299.6|13298.8|13296.8|88
1646749010000|2022-03-08 14:16:50|13300.1|13298.1|13301.8|13299.8|13304.8|13302.8|13300|13298|83
1646749020000|2022-03-08 14:17:00|13302|13300|13300.7|13298.7|13304.8|13302.8|13299.2|13297.2|51
1646749030000|2022-03-08 14:17:10|13300.8|13298.8|13302.6|13300.6|13304.2|13302.2|13300.8|13298.8|37
1646749040000|2022-03-08 14:17:20|13304|13302|13301.6|13299.6|13304.7|13302.7|13301.6|13299.6|86
1646749050000|2022-03-08 14:17:30|13302.2|13300.2|13301.2|13299.2|13303.2|13301.2|13299.2|13297.2|31
1646749060000|2022-03-08 14:17:40|13301.1|13299.1|13298.6|13296.6|13301.7|13299.7|13297.2|13295.2|25
1646749070000|2022-03-08 14:17:50|13298.7|13296.7|13300.1|13298.1|13300.3|13298.3|13297|13295|74
1646749080000|2022-03-08 14:18:00|13300.6|13298.6|13300.8|13298.8|13304|13302|13300.6|13298.6|59
1646749090000|2022-03-08 14:18:10|13301|13299|13299.7|13297.7|13302.3|13300.3|13298.3|13296.3|37
1646749100000|2022-03-08 14:18:20|13299.8|13297.8|13294.6|13292.6|13301.5|13299.5|13293.2|13291.2|63
1646749110000|2022-03-08 14:18:30|13294.7|13292.7|13294.5|13292.5|13295.6|13293.6|13292.6|13290.6|38
1646749120000|2022-03-08 14:18:40|13294.6|13292.6|13296.6|13294.6|13296.6|13294.6|13294|13292|38
1646749130000|2022-03-08 14:18:50|13296.5|13294.5|13296.2|13294.2|13296.7|13294.7|13294|13292|42
1646749140000|2022-03-08 14:19:00|13295.5|13293.5|13295|13293|13296.1|13294.1|13290.8|13288.8|43
1646749150000|2022-03-08 14:19:10|13294.8|13292.8|13293.3|13291.3|13296.5|13294.5|13293|13291|22
1646749160000|2022-03-08 14:19:20|13294.6|13292.6|13294.2|13292.2|13295|13293|13293.3|13291.3|28
1646749170000|2022-03-08 14:19:30|13294.3|13292.3|13295.8|13293.8|13295.8|13293.8|13293.8|13291.8|16
1646749180000|2022-03-08 14:19:40|13296|13294|13300.2|13298.2|13300.3|13298.3|13296|13294|84
1646749190000|2022-03-08 14:19:50|13300.6|13298.6|13296.8|13294.8|13300.8|13298.8|13296.8|13294.8|27
1646749200000|2022-03-08 14:20:00|13296.7|13294.7|13299.8|13297.8|13300|13298|13294.6|13292.6|37
1646749210000|2022-03-08 14:20:10|13300|13298|13301.6|13299.6|13302|13300|13298.5|13296.5|52
1646749220000|2022-03-08 14:20:20|13301.7|13299.7|13302.1|13300.1|13302.5|13300.5|13299.1|13297.1|31
1646749230000|2022-03-08 14:20:30|13301.8|13299.8|13308.1|13306.1|13309.1|13307.1|13300.8|13298.8|116
1646749240000|2022-03-08 14:20:40|13308|13306|13307|13305|13308.1|13306.1|13304.7|13302.7|43
1646749250000|2022-03-08 14:20:50|13306.8|13304.8|13307.1|13305.1|13308.7|13306.7|13306.6|13304.6|28
1646749260000|2022-03-08 14:21:00|13307.2|13305.2|13308.2|13306.2|13311.3|13309.3|13306.7|13304.7|77
1646749270000|2022-03-08 14:21:10|13308.3|13306.3|13312.1|13310.1|13312.6|13310.6|13308|13306|61
1646749280000|2022-03-08 14:21:20|13312.3|13310.3|13312.5|13310.5|13313.2|13311.2|13311.7|13309.7|54
1646749290000|2022-03-08 14:21:30|13312.6|13310.6|13315.8|13313.8|13317.5|13315.5|13312.6|13310.6|84
1646749300000|2022-03-08 14:21:40|13316.2|13314.2|13318.1|13316.1|13318.2|13316.2|13315.6|13313.6|57
1646749310000|2022-03-08 14:21:50|13318.2|13316.2|13316.6|13314.6|13318.6|13316.6|13315.6|13313.6|95
1646749320000|2022-03-08 14:22:00|13316.7|13314.7|13324.7|13322.7|13326|13324|13315.7|13313.7|296
1646749330000|2022-03-08 14:22:10|13325|13323|13321.8|13319.8|13325.7|13323.7|13320.5|13318.5|64
1646749340000|2022-03-08 14:22:20|13321.7|13319.7|13318|13316|13321.7|13319.7|13314.7|13312.7|210
1646749350000|2022-03-08 14:22:30|13318.8|13316.8|13307.2|13305.2|13319.1|13317.1|13305.2|13303.2|560
1646749360000|2022-03-08 14:22:40|13307.1|13305.1|13299.7|13297.7|13307.5|13305.5|13293.6|13291.6|285
1646749370000|2022-03-08 14:22:50|13299.5|13297.5|13305.6|13303.6|13306.2|13304.2|13296.3|13294.3|186
1646749380000|2022-03-08 14:23:00|13305.5|13303.5|13306.7|13304.7|13306.8|13304.8|13303|13301|87
1646749390000|2022-03-08 14:23:10|13306.8|13304.8|13312.8|13310.8|13314|13312|13306.6|13304.6|152
1646749400000|2022-03-08 14:23:20|13313|13311|13311.7|13309.7|13313|13311|13311.2|13309.2|36
1646749410000|2022-03-08 14:23:30|13311.3|13309.3|13313.5|13311.5|13313.5|13311.5|13310.6|13308.6|70
1646749420000|2022-03-08 14:23:40|13313.3|13311.3|13312.8|13310.8|13314.6|13312.6|13311.7|13309.7|29
1646749430000|2022-03-08 14:23:50|13313|13311|13312.1|13310.1|13313.2|13311.2|13311.8|13309.8|23
1646749440000|2022-03-08 14:24:00|13312.6|13310.6|13315.3|13313.3|13317.1|13315.1|13312.6|13310.6|63
1646749450000|2022-03-08 14:24:10|13315.5|13313.5|13315.7|13313.7|13318.7|13316.7|13314|13312|47
1646749460000|2022-03-08 14:24:20|13316|13314|13317.6|13315.6|13319|13317|13315.5|13313.5|72
1646749470000|2022-03-08 14:24:30|13317.7|13315.7|13320.3|13318.3|13320.3|13318.3|13317.6|13315.6|58
1646749480000|2022-03-08 14:24:40|13320.5|13318.5|13319.6|13317.6|13320.6|13318.6|13317.3|13315.3|69
1646749490000|2022-03-08 14:24:50|13319.5|13317.5|13323.2|13321.2|13325.2|13323.2|13318.3|13316.3|128
1646749500000|2022-03-08 14:25:00|13323.1|13321.1|13308.3|13306.3|13323.1|13321.1|13303|13301|344
1646749510000|2022-03-08 14:25:10|13308.5|13306.5|13313.3|13311.3|13313.3|13311.3|13304.5|13302.5|113
1646749520000|2022-03-08 14:25:20|13312.7|13310.7|13308|13306|13312.7|13310.7|13306.1|13304.1|51
1646749530000|2022-03-08 14:25:30|13307.5|13305.5|13306.6|13304.6|13308.5|13306.5|13304.7|13302.7|75
1646749540000|2022-03-08 14:25:40|13307|13305|13304.8|13302.8|13307|13305|13303.6|13301.6|66
1646749550000|2022-03-08 14:25:50|13305|13303|13302.8|13300.8|13305.2|13303.2|13300.7|13298.7|88
1646749560000|2022-03-08 14:26:00|13302.5|13300.5|13299|13297|13302.5|13300.5|13298.3|13296.3|88
1646749570000|2022-03-08 14:26:10|13299.6|13297.6|13298.3|13296.3|13300.8|13298.8|13298.3|13296.3|65
1646749580000|2022-03-08 14:26:20|13298.2|13296.2|13295.1|13293.1|13298.3|13296.3|13294.5|13292.5|78
1646749590000|2022-03-08 14:26:30|13295.2|13293.2|13298.1|13296.1|13298.6|13296.6|13295.2|13293.2|70
1646749600000|2022-03-08 14:26:40|13298.6|13296.6|13297.7|13295.7|13300.3|13298.3|13296.8|13294.8|63
1646749610000|2022-03-08 14:26:50|13297.6|13295.6|13300.1|13298.1|13300.2|13298.2|13296.6|13294.6|51
1646749620000|2022-03-08 14:27:00|13300.5|13298.5|13301.6|13299.6|13303.8|13301.8|13296.8|13294.8|82
1646749630000|2022-03-08 14:27:10|13300.7|13298.7|13300.1|13298.1|13301.8|13299.8|13297.6|13295.6|108
1646749640000|2022-03-08 14:27:20|13300.2|13298.2|13298.2|13296.2|13300.3|13298.3|13298.1|13296.1|20
1646749650000|2022-03-08 14:27:30|13298|13296|13300.2|13298.2|13300.8|13298.8|13297.7|13295.7|41
1646749660000|2022-03-08 14:27:40|13300.3|13298.3|13291.7|13289.7|13300.6|13298.6|13289.1|13287.1|210
1646749670000|2022-03-08 14:27:50|13291.6|13289.6|13285.7|13283.7|13291.6|13289.6|13285|13283|95
1646749680000|2022-03-08 14:28:00|13286.5|13284.5|13284.2|13282.2|13288|13286|13284.1|13282.1|119
1646749690000|2022-03-08 14:28:10|13284.3|13282.3|13285|13283|13288|13286|13284.3|13282.3|91
1646749700000|2022-03-08 14:28:20|13285.3|13283.3|13281.5|13279.5|13285.5|13283.5|13281.3|13279.3|103
1646749710000|2022-03-08 14:28:30|13280.6|13278.6|13284.3|13282.3|13284.6|13282.6|13280.5|13278.5|62
1646749720000|2022-03-08 14:28:40|13284.5|13282.5|13283|13281|13284.5|13282.5|13281.3|13279.3|36
1646749730000|2022-03-08 14:28:50|13282.8|13280.8|13283.6|13281.6|13283.6|13281.6|13281.2|13279.2|54
1646749740000|2022-03-08 14:29:00|13284.1|13282.1|13281.2|13279.2|13285.5|13283.5|13281.2|13279.2|120
1646749750000|2022-03-08 14:29:10|13281.3|13279.3|13280.8|13278.8|13282.3|13280.3|13278.8|13276.8|76
1646749760000|2022-03-08 14:29:20|13281|13279|13283.2|13281.2|13283.2|13281.2|13279.7|13277.7|64
1646749770000|2022-03-08 14:29:30|13283|13281|13287|13285|13288.2|13286.2|13281.5|13279.5|179
1646749780000|2022-03-08 14:29:40|13287.2|13285.2|13289.6|13287.6|13290.2|13288.2|13285.7|13283.7|166
1646749790000|2022-03-08 14:29:50|13289.7|13287.7|13289.2|13287.2|13291.5|13289.5|13285|13283|251
1646749800000|2022-03-08 14:30:00|13288.7|13287.7|13275.5|13274.5|13288.7|13287.7|13274.6|13273.6|1645
1646749810000|2022-03-08 14:30:10|13277.3|13276.3|13298.2|13297.2|13298.2|13297.2|13273.5|13272.5|1332
1646749820000|2022-03-08 14:30:20|13298.3|13297.3|13303.1|13302.1|13309.5|13308.5|13298.3|13297.3|909
1646749830000|2022-03-08 14:30:30|13303.8|13302.8|13301.5|13300.5|13315.8|13314.8|13301.5|13300.5|1054
1646749840000|2022-03-08 14:30:40|13300|13299|13293.7|13292.7|13300|13299|13284|13283|997
1646749850000|2022-03-08 14:30:50|13294.8|13293.8|13298.3|13297.3|13299.3|13298.3|13288.6|13287.6|374
1646749860000|2022-03-08 14:31:00|13297.3|13296.3|13286.7|13285.7|13298.5|13297.5|13286.2|13285.2|529
1646749870000|2022-03-08 14:31:10|13286.3|13285.3|13276.7|13275.7|13286.3|13285.3|13273.1|13272.1|938
1646749880000|2022-03-08 14:31:20|13276.5|13275.5|13275.6|13274.6|13279.6|13278.6|13272.8|13271.8|758
1646749890000|2022-03-08 14:31:30|13275.2|13274.2|13276.8|13275.8|13278.2|13277.2|13267.6|13266.6|1717
1646749900000|2022-03-08 14:31:40|13277.5|13276.5|13274.6|13273.6|13277.5|13276.5|13270.7|13269.7|508
1646749910000|2022-03-08 14:31:50|13272.8|13271.8|13276.6|13275.6|13276.6|13275.6|13271.7|13270.7|335
1646749920000|2022-03-08 14:32:00|13276.1|13275.1|13273.5|13272.5|13278.5|13277.5|13270.3|13269.3|669
1646749930000|2022-03-08 14:32:10|13272.8|13271.8|13259.2|13258.2|13272.8|13271.8|13257.3|13256.3|605
1646749940000|2022-03-08 14:32:20|13259.7|13258.7|13261.8|13260.8|13264|13263|13259.2|13258.2|360
1646749950000|2022-03-08 14:32:30|13260.2|13259.2|13262.2|13261.2|13267.1|13266.1|13255.7|13254.7|491
1646749960000|2022-03-08 14:32:40|13262.3|13261.3|13265.5|13264.5|13266.7|13265.7|13262.1|13261.1|373
1646749970000|2022-03-08 14:32:50|13264.2|13263.2|13258|13257|13264.2|13263.2|13256.8|13255.8|432
1646749980000|2022-03-08 14:33:00|13257.8|13256.8|13256.8|13255.8|13261.2|13260.2|13256.3|13255.3|388
1646749990000|2022-03-08 14:33:10|13257.6|13256.6|13250.3|13249.3|13257.6|13256.6|13248.8|13247.8|530
1646750000000|2022-03-08 14:33:20|13249.6|13248.6|13249.6|13248.6|13252.3|13251.3|13243.6|13242.6|384
1646750010000|2022-03-08 14:33:30|13249.5|13248.5|13242.3|13241.3|13252.6|13251.6|13242.3|13241.3|381
1646750020000|2022-03-08 14:33:40|13241|13240|13237.7|13236.7|13246.2|13245.2|13237.5|13236.5|364
1646750030000|2022-03-08 14:33:50|13237.8|13236.8|13240.2|13239.2|13241.2|13240.2|13237.8|13236.8|302
1646750040000|2022-03-08 14:34:00|13240.1|13239.1|13244.2|13243.2|13249.7|13248.7|13239.2|13238.2|617
1646750050000|2022-03-08 14:34:10|13242.8|13241.8|13246.3|13245.3|13250.7|13249.7|13242.3|13241.3|234
1646750060000|2022-03-08 14:34:20|13246.5|13245.5|13249.8|13248.8|13253.3|13252.3|13246.1|13245.1|366
1646750070000|2022-03-08 14:34:30|13250.1|13249.1|13244.6|13243.6|13252.6|13251.6|13241.7|13240.7|343
1646750080000|2022-03-08 14:34:40|13243.7|13242.7|13246.8|13245.8|13253|13252|13241.1|13240.1|400
1646750090000|2022-03-08 14:34:50|13247.2|13246.2|13243.8|13242.8|13248.3|13247.3|13243|13242|310
1646750100000|2022-03-08 14:35:00|13241.5|13240.5|13240.6|13239.6|13250.5|13249.5|13239.2|13238.2|509
1646750110000|2022-03-08 14:35:10|13238.5|13237.5|13252.5|13251.5|13252.5|13251.5|13236.5|13235.5|534
1646750120000|2022-03-08 14:35:20|13251.5|13250.5|13282.2|13281.2|13286.2|13285.2|13248|13247|1315
1646750130000|2022-03-08 14:35:30|13283.2|13282.2|13307.6|13306.6|13308.7|13307.7|13275.5|13274.5|1166
1646750140000|2022-03-08 14:35:40|13307.8|13306.8|13310.8|13309.8|13311|13310|13302.6|13301.6|597
1646750150000|2022-03-08 14:35:50|13312.7|13311.7|13355.6|13354.6|13355.7|13354.7|13312.7|13311.7|1783
1646750160000|2022-03-08 14:36:00|13353.8|13352.8|13348.8|13347.8|13353.8|13352.8|13328.2|13327.2|1359
1646750170000|2022-03-08 14:36:10|13349.6|13348.6|13339.1|13338.1|13349.6|13348.6|13323.3|13322.3|917
1646750180000|2022-03-08 14:36:20|13330.3|13329.3|13330.8|13329.8|13336.1|13335.1|13326.8|13325.8|973
1646750190000|2022-03-08 14:36:30|13329.1|13328.1|13317.7|13316.7|13331.1|13330.1|13315.7|13314.7|557
1646750200000|2022-03-08 14:36:40|13318.3|13317.3|13282.3|13281.3|13318.3|13317.3|13276.5|13275.5|2166
1646750210000|2022-03-08 14:36:50|13281|13280|13276.5|13275.5|13286.7|13285.7|13271|13270|651
1646750220000|2022-03-08 14:37:00|13276.1|13275.1|13289.6|13288.6|13291.8|13290.8|13275.2|13274.2|508
1646750230000|2022-03-08 14:37:10|13287.7|13286.7|13288.5|13287.5|13299.1|13298.1|13285.6|13284.6|419
1646750240000|2022-03-08 14:37:20|13287|13286|13289.5|13288.5|13294.1|13293.1|13286|13285|345
1646750250000|2022-03-08 14:37:30|13290.8|13289.8|13286.7|13285.7|13294.5|13293.5|13281.5|13280.5|403
1646750260000|2022-03-08 14:37:40|13287.6|13286.6|13289.3|13288.3|13290.7|13289.7|13279.6|13278.6|309
1646750270000|2022-03-08 14:37:50|13287.8|13286.8|13295.6|13294.6|13295.6|13294.6|13285.1|13284.1|273
1646750280000|2022-03-08 14:38:00|13296.2|13295.2|13304.6|13303.6|13308.8|13307.8|13296.2|13295.2|612
1646750290000|2022-03-08 14:38:10|13304.3|13303.3|13305.8|13304.8|13306.6|13305.6|13298|13297|363
1646750300000|2022-03-08 14:38:20|13305.6|13304.6|13301.3|13300.3|13309.3|13308.3|13299|13298|331
1646750310000|2022-03-08 14:38:30|13301.2|13300.2|13293.8|13292.8|13307.3|13306.3|13293.5|13292.5|455
1646750320000|2022-03-08 14:38:40|13292.6|13291.6|13277.1|13276.1|13293.7|13292.7|13277.1|13276.1|453
1646750330000|2022-03-08 14:38:50|13276.6|13275.6|13275.6|13274.6|13277.5|13276.5|13268.3|13267.3|575
1646750340000|2022-03-08 14:39:00|13273.2|13272.2|13281.2|13280.2|13289.7|13288.7|13270.3|13269.3|350
1646750350000|2022-03-08 14:39:10|13281.5|13280.5|13278.2|13277.2|13290.3|13289.3|13277.2|13276.2|384
1646750360000|2022-03-08 14:39:20|13278.7|13277.7|13289.5|13288.5|13290.5|13289.5|13278|13277|260
1646750370000|2022-03-08 14:39:30|13287.3|13286.3|13280.7|13279.7|13289.5|13288.5|13277.3|13276.3|269
1646750380000|2022-03-08 14:39:40|13283|13282|13261.2|13260.2|13284.3|13283.3|13260.5|13259.5|533
1646750390000|2022-03-08 14:39:50|13259|13258|13250|13249|13259|13258|13246.1|13245.1|1066
1646750400000|2022-03-08 14:40:00|13246.5|13245.5|13253|13252|13255.2|13254.2|13243.2|13242.2|958
1646750410000|2022-03-08 14:40:10|13253.6|13252.6|13253.2|13252.2|13266|13265|13251.8|13250.8|650
1646750420000|2022-03-08 14:40:20|13254.1|13253.1|13238.7|13237.7|13254.1|13253.1|13238.7|13237.7|446
1646750430000|2022-03-08 14:40:30|13240.6|13239.6|13227.3|13226.3|13244.2|13243.2|13226.2|13225.2|1033
1646750440000|2022-03-08 14:40:40|13225.7|13224.7|13231.3|13230.3|13234.2|13233.2|13224.7|13223.7|653
1646750450000|2022-03-08 14:40:50|13231.5|13230.5|13239.5|13238.5|13241.5|13240.5|13228|13227|331
1646750460000|2022-03-08 14:41:00|13238.8|13237.8|13254.3|13253.3|13261.5|13260.5|13238.8|13237.8|585
1646750470000|2022-03-08 14:41:10|13255.8|13254.8|13267.7|13266.7|13268.5|13267.5|13250.5|13249.5|456
1646750480000|2022-03-08 14:41:20|13268.6|13267.6|13279.5|13278.5|13283|13282|13268.6|13267.6|635
1646750490000|2022-03-08 14:41:30|13278.6|13277.6|13267.8|13266.8|13279|13278|13266|13265|568
1646750500000|2022-03-08 14:41:40|13267|13266|13262.7|13261.7|13269.1|13268.1|13261.5|13260.5|268
1646750510000|2022-03-08 14:41:50|13261.7|13260.7|13272|13271|13274.2|13273.2|13257.3|13256.3|337
1646750520000|2022-03-08 14:42:00|13271.3|13270.3|13282.8|13281.8|13286|13285|13270.8|13269.8|468
1646750530000|2022-03-08 14:42:10|13284.8|13283.8|13294.6|13293.6|13301.8|13300.8|13284.6|13283.6|585
1646750540000|2022-03-08 14:42:20|13298.2|13297.2|13300.1|13299.1|13303.8|13302.8|13293.5|13292.5|637
1646750550000|2022-03-08 14:42:30|13299.7|13298.7|13294.5|13293.5|13307.7|13306.7|13293.6|13292.6|311
1646750560000|2022-03-08 14:42:40|13294.2|13293.2|13296.7|13295.7|13296.7|13295.7|13288|13287|360
1646750570000|2022-03-08 14:42:50|13298.5|13297.5|13300|13299|13306.5|13305.5|13293.3|13292.3|382
1646750580000|2022-03-08 14:43:00|13300.1|13299.1|13332.7|13331.7|13334.6|13333.6|13300.1|13299.1|1189
1646750590000|2022-03-08 14:43:10|13333.3|13332.3|13330.8|13329.8|13335.5|13334.5|13321.2|13320.2|551
1646750600000|2022-03-08 14:43:20|13332.5|13331.5|13330.6|13329.6|13332.8|13331.8|13326.2|13325.2|332
1646750610000|2022-03-08 14:43:30|13332.5|13331.5|13351.6|13350.6|13353.3|13352.3|13332.5|13331.5|913
1646750620000|2022-03-08 14:43:40|13351.2|13350.2|13359|13358|13359.6|13358.6|13351.2|13350.2|890
1646750630000|2022-03-08 14:43:50|13359.6|13358.6|13366.1|13365.1|13375.1|13374.1|13356|13355|792
1646750640000|2022-03-08 14:44:00|13367.8|13366.8|13350|13349|13368.1|13367.1|13349|13348|1016
1646750650000|2022-03-08 14:44:10|13349.3|13348.3|13353.3|13352.3|13356|13355|13344.2|13343.2|470
1646750660000|2022-03-08 14:44:20|13353.8|13352.8|13348.8|13347.8|13353.8|13352.8|13346.1|13345.1|262
1646750670000|2022-03-08 14:44:30|13348.1|13347.1|13327.5|13326.5|13348.1|13347.1|13327.5|13326.5|1066
1646750680000|2022-03-08 14:44:40|13329.2|13328.2|13346.3|13345.3|13346.5|13345.5|13328.7|13327.7|327
1646750690000|2022-03-08 14:44:50|13346.5|13345.5|13348.3|13347.3|13351|13350|13343.6|13342.6|341
1646750700000|2022-03-08 14:45:00|13348|13347|13339.2|13338.2|13350.7|13349.7|13337|13336|431
1646750710000|2022-03-08 14:45:10|13335.7|13334.7|13330.7|13329.7|13339.2|13338.2|13329.3|13328.3|353
1646750720000|2022-03-08 14:45:20|13329.7|13328.7|13329.6|13328.6|13331.3|13330.3|13318.8|13317.8|450
1646750730000|2022-03-08 14:45:30|13329.1|13328.1|13355.1|13354.1|13355.1|13354.1|13326.6|13325.6|761
1646750740000|2022-03-08 14:45:40|13357.8|13356.8|13371.2|13370.2|13371.2|13370.2|13356.3|13355.3|654
1646750750000|2022-03-08 14:45:50|13372.1|13371.1|13354.3|13353.3|13373.6|13372.6|13352.1|13351.1|929
1646750760000|2022-03-08 14:46:00|13354.8|13353.8|13357.6|13356.6|13359.5|13358.5|13349.3|13348.3|392
1646750770000|2022-03-08 14:46:10|13359.3|13358.3|13369|13368|13369.2|13368.2|13357.1|13356.1|323
1646750780000|2022-03-08 14:46:20|13368.5|13367.5|13367.7|13366.7|13373.2|13372.2|13364.1|13363.1|477
1646750790000|2022-03-08 14:46:30|13370.3|13369.3|13363.1|13362.1|13371.6|13370.6|13359.2|13358.2|377
1646750800000|2022-03-08 14:46:40|13361.7|13360.7|13354.3|13353.3|13370.3|13369.3|13354.3|13353.3|679
1646750810000|2022-03-08 14:46:50|13353.6|13352.6|13348.5|13347.5|13359.1|13358.1|13343.7|13342.7|861
1646750820000|2022-03-08 14:47:00|13349|13348|13333.6|13332.6|13349.8|13348.8|13330.2|13329.2|757
1646750830000|2022-03-08 14:47:10|13333|13332|13334.3|13333.3|13341.5|13340.5|13330.6|13329.6|586
1646750840000|2022-03-08 14:47:20|13332.8|13331.8|13336.1|13335.1|13339.6|13338.6|13330.6|13329.6|295
1646750850000|2022-03-08 14:47:30|13335.1|13334.1|13335|13334|13340.3|13339.3|13330.1|13329.1|215
1646750860000|2022-03-08 14:47:40|13337.2|13336.2|13338|13337|13340|13339|13333.1|13332.1|165
1646750870000|2022-03-08 14:47:50|13337.5|13336.5|13345.6|13344.6|13349.7|13348.7|13337.5|13336.5|359
1646750880000|2022-03-08 14:48:00|13347.5|13346.5|13350.6|13349.6|13356.2|13355.2|13336.6|13335.6|473
1646750890000|2022-03-08 14:48:10|13350|13349|13349.2|13348.2|13353|13352|13345.3|13344.3|168
1646750900000|2022-03-08 14:48:20|13349.6|13348.6|13353.8|13352.8|13366.1|13365.1|13349.6|13348.6|319
1646750910000|2022-03-08 14:48:30|13352.5|13351.5|13348.8|13347.8|13356.8|13355.8|13345.7|13344.7|376
1646750920000|2022-03-08 14:48:40|13347.6|13346.6|13348.1|13347.1|13353.7|13352.7|13345.5|13344.5|162
1646750930000|2022-03-08 14:48:50|13347.1|13346.1|13355.2|13354.2|13355.5|13354.5|13344.8|13343.8|181
1646750940000|2022-03-08 14:49:00|13358.6|13357.6|13348.7|13347.7|13358.6|13357.6|13342.6|13341.6|258
1646750950000|2022-03-08 14:49:10|13349|13348|13325.3|13324.3|13349|13348|13323.6|13322.6|691
1646750960000|2022-03-08 14:49:20|13320.8|13319.8|13330.8|13329.8|13330.8|13329.8|13320.8|13319.8|650
1646750970000|2022-03-08 14:49:30|13330.5|13329.5|13327.3|13326.3|13332.6|13331.6|13325.6|13324.6|161
1646750980000|2022-03-08 14:49:40|13327.8|13326.8|13304.1|13303.1|13328.8|13327.8|13298.6|13297.6|669
1646750990000|2022-03-08 14:49:50|13301.5|13300.5|13303.6|13302.6|13304|13303|13296.1|13295.1|457
1646751000000|2022-03-08 14:50:00|13304|13303|13292.8|13291.8|13304|13303|13288.8|13287.8|584
1646751010000|2022-03-08 14:50:10|13292.5|13291.5|13294.1|13293.1|13300.3|13299.3|13292.5|13291.5|249
1646751020000|2022-03-08 14:50:20|13292.2|13291.2|13300.1|13299.1|13300.5|13299.5|13292|13291|196
1646751030000|2022-03-08 14:50:30|13302.8|13301.8|13295.8|13294.8|13303.6|13302.6|13295.8|13294.8|309
1646751040000|2022-03-08 14:50:40|13296.6|13295.6|13282|13281|13296.6|13295.6|13279.2|13278.2|540
1646751050000|2022-03-08 14:50:50|13282.6|13281.6|13284.8|13283.8|13285.3|13284.3|13277.7|13276.7|435
1646751060000|2022-03-08 14:51:00|13285.6|13284.6|13292.3|13291.3|13292.3|13291.3|13284.3|13283.3|301
1646751070000|2022-03-08 14:51:10|13292.5|13291.5|13287.7|13286.7|13301.2|13300.2|13287.7|13286.7|450
1646751080000|2022-03-08 14:51:20|13287.6|13286.6|13279.5|13278.5|13288.2|13287.2|13273.7|13272.7|435
1646751090000|2022-03-08 14:51:30|13277.8|13276.8|13271.3|13270.3|13279.1|13278.1|13268.2|13267.2|392
1646751100000|2022-03-08 14:51:40|13274.1|13273.1|13279.7|13278.7|13280.1|13279.1|13270.3|13269.3|276
1646751110000|2022-03-08 14:51:50|13279.8|13278.8|13282|13281|13283|13282|13276.2|13275.2|194
1646751120000|2022-03-08 14:52:00|13283.8|13282.8|13305.2|13304.2|13305.6|13304.6|13281.6|13280.6|491
1646751130000|2022-03-08 14:52:10|13305.6|13304.6|13305.1|13304.1|13310|13309|13299.5|13298.5|332
1646751140000|2022-03-08 14:52:20|13307|13306|13321.6|13320.6|13322.3|13321.3|13305.6|13304.6|538
1646751150000|2022-03-08 14:52:30|13318.1|13317.1|13310.8|13309.8|13320.7|13319.7|13306.7|13305.7|333
1646751160000|2022-03-08 14:52:40|13310.5|13309.5|13297.7|13296.7|13311.2|13310.2|13295.7|13294.7|259
1646751170000|2022-03-08 14:52:50|13297.8|13296.8|13283.2|13282.2|13299.3|13298.3|13282.1|13281.1|236
1646751180000|2022-03-08 14:53:00|13281|13280|13290|13289|13292.3|13291.3|13274.6|13273.6|403
1646751190000|2022-03-08 14:53:10|13289.7|13288.7|13291.7|13290.7|13295.8|13294.8|13287.6|13286.6|192
1646751200000|2022-03-08 14:53:20|13292.1|13291.1|13291.1|13290.1|13296.3|13295.3|13289.3|13288.3|150
1646751210000|2022-03-08 14:53:30|13289.8|13288.8|13285.5|13284.5|13292.2|13291.2|13276.7|13275.7|308
1646751220000|2022-03-08 14:53:40|13285.7|13284.7|13275.1|13274.1|13288.6|13287.6|13273.5|13272.5|363
1646751230000|2022-03-08 14:53:50|13274.6|13273.6|13275.5|13274.5|13278.7|13277.7|13270.8|13269.8|253
1646751240000|2022-03-08 14:54:00|13272.5|13271.5|13250.6|13249.6|13277.3|13276.3|13250.6|13249.6|1387
1646751250000|2022-03-08 14:54:10|13250|13249|13259.1|13258.1|13259.2|13258.2|13250|13249|445
1646751260000|2022-03-08 14:54:20|13259.7|13258.7|13250.8|13249.8|13260.5|13259.5|13249.7|13248.7|293
1646751270000|2022-03-08 14:54:30|13250.2|13249.2|13249.6|13248.6|13250.7|13249.7|13242.3|13241.3|393
1646751280000|2022-03-08 14:54:40|13249.2|13248.2|13252.3|13251.3|13252.8|13251.8|13249|13248|232
1646751290000|2022-03-08 14:54:50|13252.7|13251.7|13254.6|13253.6|13255.3|13254.3|13250.1|13249.1|221
1646751300000|2022-03-08 14:55:00|13255.1|13254.1|13260.3|13259.3|13260.6|13259.6|13246.3|13245.3|615
1646751310000|2022-03-08 14:55:10|13260.2|13259.2|13261.6|13260.6|13262.8|13261.8|13253|13252|232
1646751320000|2022-03-08 14:55:20|13261.7|13260.7|13256|13255|13263.8|13262.8|13255.6|13254.6|213
1646751330000|2022-03-08 14:55:30|13254|13253|13246.6|13245.6|13255.3|13254.3|13246|13245|252
1646751340000|2022-03-08 14:55:40|13250|13249|13245.2|13244.2|13251.2|13250.2|13244.6|13243.6|206
1646751350000|2022-03-08 14:55:50|13245.1|13244.1|13234|13233|13248.1|13247.1|13233.5|13232.5|632
1646751360000|2022-03-08 14:56:00|13231.3|13230.3|13245.6|13244.6|13245.6|13244.6|13229.8|13228.8|367
1646751370000|2022-03-08 14:56:10|13246.6|13245.6|13247|13246|13251.8|13250.8|13244.2|13243.2|225
1646751380000|2022-03-08 14:56:20|13246.7|13245.7|13240|13239|13248|13247|13237.1|13236.1|228
1646751390000|2022-03-08 14:56:30|13239.7|13238.7|13241.3|13240.3|13242.8|13241.8|13236.1|13235.1|123
1646751400000|2022-03-08 14:56:40|13242|13241|13237.5|13236.5|13242.5|13241.5|13234.8|13233.8|189
1646751410000|2022-03-08 14:56:50|13237.2|13236.2|13245.3|13244.3|13247|13246|13236.8|13235.8|175
1646751420000|2022-03-08 14:57:00|13244.6|13243.6|13239.8|13238.8|13248|13247|13239.5|13238.5|342
1646751430000|2022-03-08 14:57:10|13239.7|13238.7|13242.1|13241.1|13248.3|13247.3|13239.7|13238.7|134
1646751440000|2022-03-08 14:57:20|13241.8|13240.8|13253|13252|13253.1|13252.1|13241.5|13240.5|307
1646751450000|2022-03-08 14:57:30|13253.5|13252.5|13264.1|13263.1|13265.7|13264.7|13250.1|13249.1|439
1646751460000|2022-03-08 14:57:40|13262.8|13261.8|13252.2|13251.2|13266.6|13265.6|13251.3|13250.3|220
1646751470000|2022-03-08 14:57:50|13252.8|13251.8|13256.1|13255.1|13256.1|13255.1|13246|13245|163
1646751480000|2022-03-08 14:58:00|13256.8|13255.8|13259.8|13258.8|13267.1|13266.1|13256.8|13255.8|240
1646751490000|2022-03-08 14:58:10|13258.8|13257.8|13258|13257|13268.1|13267.1|13258|13257|178
1646751500000|2022-03-08 14:58:20|13259|13258|13245.3|13244.3|13259|13258|13245.3|13244.3|236
1646751510000|2022-03-08 14:58:30|13247.8|13246.8|13246.2|13245.2|13249.3|13248.3|13242.1|13241.1|203
1646751520000|2022-03-08 14:58:40|13245.8|13244.8|13253.1|13252.1|13253.1|13252.1|13245.3|13244.3|147
1646751530000|2022-03-08 14:58:50|13252.1|13251.1|13260.8|13259.8|13260.8|13259.8|13246.1|13245.1|507
1646751540000|2022-03-08 14:59:00|13258.5|13257.5|13254.7|13253.7|13261.8|13260.8|13252|13251|273
1646751550000|2022-03-08 14:59:10|13252|13251|13250.7|13249.7|13256.5|13255.5|13248.5|13247.5|113
1646751560000|2022-03-08 14:59:20|13251.2|13250.2|13255.3|13254.3|13259.1|13258.1|13250.1|13249.1|127
1646751570000|2022-03-08 14:59:30|13255.8|13254.8|13249.7|13248.7|13260.2|13259.2|13248.3|13247.3|115
1646751580000|2022-03-08 14:59:40|13249.3|13248.3|13250.7|13249.7|13253.6|13252.6|13245.8|13244.8|98
1646751590000|2022-03-08 14:59:50|13251.3|13250.3|13254|13253|13259.1|13258.1|13251.2|13250.2|112
1646751600000|2022-03-08 15:00:00|13254.1|13253.1|13238.8|13237.8|13254.1|13253.1|13233.7|13232.7|521
1646751610000|2022-03-08 15:00:10|13238.6|13237.6|13221.2|13220.2|13240.7|13239.7|13220.2|13219.2|585
1646751620000|2022-03-08 15:00:20|13221.8|13220.8|13211.2|13210.2|13222.5|13221.5|13204.8|13203.8|750
1646751630000|2022-03-08 15:00:30|13211.8|13210.8|13218|13217|13227.1|13226.1|13210.6|13209.6|461
1646751640000|2022-03-08 15:00:40|13216.8|13215.8|13217.6|13216.6|13223.1|13222.1|13216.8|13215.8|315
1646751650000|2022-03-08 15:00:50|13217.8|13216.8|13214.8|13213.8|13221.7|13220.7|13214.2|13213.2|243
1646751660000|2022-03-08 15:01:00|13214.6|13213.6|13215|13214|13222.1|13221.1|13214.6|13213.6|231
1646751670000|2022-03-08 15:01:10|13215.1|13214.1|13218.7|13217.7|13224.6|13223.6|13215|13214|255
1646751680000|2022-03-08 15:01:20|13218.6|13217.6|13214.2|13213.2|13222.6|13221.6|13213.8|13212.8|215
1646751690000|2022-03-08 15:01:30|13214|13213|13217.7|13216.7|13220.1|13219.1|13210.7|13209.7|249
1646751700000|2022-03-08 15:01:40|13218.2|13217.2|13212.6|13211.6|13219.3|13218.3|13210|13209|253
1646751710000|2022-03-08 15:01:50|13212.8|13211.8|13218.6|13217.6|13221.8|13220.8|13212.8|13211.8|231
1646751720000|2022-03-08 15:02:00|13218.3|13217.3|13209.7|13208.7|13221.8|13220.8|13207.1|13206.1|287
1646751730000|2022-03-08 15:02:10|13210.7|13209.7|13200.1|13199.1|13211.1|13210.1|13198.2|13197.2|584
1646751740000|2022-03-08 15:02:20|13200.3|13199.3|13196.8|13195.8|13202.6|13201.6|13195.2|13194.2|355
1646751750000|2022-03-08 15:02:30|13197|13196|13193.3|13192.3|13200.5|13199.5|13191.2|13190.2|377
1646751760000|2022-03-08 15:02:40|13193.5|13192.5|13186.7|13185.7|13194.3|13193.3|13186.5|13185.5|414
1646751770000|2022-03-08 15:02:50|13186.3|13185.3|13191.6|13190.6|13194.5|13193.5|13186.3|13185.3|370
1646751780000|2022-03-08 15:03:00|13192|13191|13196.8|13195.8|13198.2|13197.2|13188.3|13187.3|358
1646751790000|2022-03-08 15:03:10|13197|13196|13195.5|13194.5|13197|13196|13191.1|13190.1|193
1646751800000|2022-03-08 15:03:20|13196.1|13195.1|13194.7|13193.7|13197.2|13196.2|13189.3|13188.3|165
1646751810000|2022-03-08 15:03:30|13194.6|13193.6|13188.6|13187.6|13194.8|13193.8|13188.2|13187.2|148
1646751820000|2022-03-08 15:03:40|13188.2|13187.2|13182.1|13181.1|13188.6|13187.6|13179.8|13178.8|402
1646751830000|2022-03-08 15:03:50|13182.2|13181.2|13181.2|13180.2|13183.3|13182.3|13176.8|13175.8|392
1646751840000|2022-03-08 15:04:00|13181.3|13180.3|13184.5|13183.5|13187.2|13186.2|13179.7|13178.7|460
1646751850000|2022-03-08 15:04:10|13184|13183|13181.2|13180.2|13189.7|13188.7|13180.7|13179.7|333
1646751860000|2022-03-08 15:04:20|13181.1|13180.1|13179|13178|13185.6|13184.6|13178.3|13177.3|180
1646751870000|2022-03-08 15:04:30|13178.8|13177.8|13185|13184|13186.2|13185.2|13178|13177|325
1646751880000|2022-03-08 15:04:40|13184.8|13183.8|13182.7|13181.7|13188.8|13187.8|13181.5|13180.5|333
1646751890000|2022-03-08 15:04:50|13182.2|13181.2|13185|13184|13188.7|13187.7|13181.2|13180.2|235
1646751900000|2022-03-08 15:05:00|13185.2|13184.2|13187.5|13186.5|13188.3|13187.3|13181.8|13180.8|263
1646751910000|2022-03-08 15:05:10|13187.7|13186.7|13186.5|13185.5|13188.3|13187.3|13183|13182|246
1646751920000|2022-03-08 15:05:20|13186.6|13185.6|13176.6|13175.6|13186.6|13185.6|13174.7|13173.7|379
1646751930000|2022-03-08 15:05:30|13176.3|13175.3|13177.3|13176.3|13180|13179|13174.1|13173.1|252
1646751940000|2022-03-08 15:05:40|13177.2|13176.2|13172.3|13171.3|13177.2|13176.2|13171.6|13170.6|383
1646751950000|2022-03-08 15:05:50|13172.8|13171.8|13179.5|13178.5|13181.5|13180.5|13172.3|13171.3|501
1646751960000|2022-03-08 15:06:00|13179|13178|13176|13175|13181|13180|13172.7|13171.7|534
1646751970000|2022-03-08 15:06:10|13176.2|13175.2|13170.8|13169.8|13178.8|13177.8|13170.5|13169.5|481
1646751980000|2022-03-08 15:06:20|13170.7|13169.7|13171.2|13170.2|13176.2|13175.2|13170.7|13169.7|396
1646751990000|2022-03-08 15:06:30|13171.3|13170.3|13172.2|13171.2|13173.2|13172.2|13169.2|13168.2|1023
1646752000000|2022-03-08 15:06:40|13172.5|13171.5|13170|13169|13172.8|13171.8|13169.2|13168.2|390
1646752010000|2022-03-08 15:06:50|13170.3|13169.3|13168.7|13167.7|13175.2|13174.2|13162.5|13161.5|1369
1646752020000|2022-03-08 15:07:00|13168.6|13167.6|13162|13161|13169.2|13168.2|13160|13159|427
1646752030000|2022-03-08 15:07:10|13162.1|13161.1|13156.3|13155.3|13164.7|13163.7|13156|13155|671
1646752040000|2022-03-08 15:07:20|13156.5|13155.5|13158.8|13157.8|13159.1|13158.1|13150.7|13149.7|825
1646752050000|2022-03-08 15:07:30|13159.1|13158.1|13158.8|13157.8|13161.6|13160.6|13158|13157|364
1646752060000|2022-03-08 15:07:40|13159|13158|13157.7|13156.7|13159|13158|13150.2|13149.2|262
1646752070000|2022-03-08 15:07:50|13157.8|13156.8|13152.1|13151.1|13158.5|13157.5|13150.5|13149.5|131
1646752080000|2022-03-08 15:08:00|13152.2|13151.2|13147.5|13146.5|13153.5|13152.5|13147.2|13146.2|387
1646752090000|2022-03-08 15:08:10|13148.1|13147.1|13142.2|13141.2|13148.7|13147.7|13139.5|13138.5|560
1646752100000|2022-03-08 15:08:20|13142|13141|13154.2|13153.2|13156|13155|13140.8|13139.8|316
1646752110000|2022-03-08 15:08:30|13154.6|13153.6|13150.6|13149.6|13159|13158|13148.6|13147.6|467
1646752120000|2022-03-08 15:08:40|13150.8|13149.8|13148.7|13147.7|13150.8|13149.8|13144.6|13143.6|155
1646752130000|2022-03-08 15:08:50|13148.6|13147.6|13154.5|13153.5|13156.2|13155.2|13148|13147|209
1646752140000|2022-03-08 15:09:00|13154.6|13153.6|13145|13144|13156.5|13155.5|13144.6|13143.6|181
1646752150000|2022-03-08 15:09:10|13144.6|13143.6|13147.3|13146.3|13152.5|13151.5|13143.2|13142.2|263
1646752160000|2022-03-08 15:09:20|13147|13146|13163.8|13162.8|13166.2|13165.2|13145.5|13144.5|576
1646752170000|2022-03-08 15:09:30|13163.7|13162.7|13152.3|13151.3|13163.7|13162.7|13149.6|13148.6|271
1646752180000|2022-03-08 15:09:40|13152.7|13151.7|13159.5|13158.5|13163.7|13162.7|13151.8|13150.8|305
1646752190000|2022-03-08 15:09:50|13159|13158|13157.2|13156.2|13161.6|13160.6|13156.1|13155.1|203
1646752200000|2022-03-08 15:10:00|13157.6|13156.6|13162.8|13161.8|13164.6|13163.6|13147.9|13146.9|476
1646752210000|2022-03-08 15:10:10|13160.9|13159.9|13168.9|13167.9|13170.9|13169.9|13160.9|13159.9|494
1646752220000|2022-03-08 15:10:20|13168.1|13167.1|13165.9|13164.9|13172.3|13171.3|13164.4|13163.4|338
1646752230000|2022-03-08 15:10:30|13165.5|13164.5|13167.4|13166.4|13170.8|13169.8|13159.6|13158.6|298
1646752240000|2022-03-08 15:10:40|13167.3|13166.3|13175.3|13174.3|13176.6|13175.6|13167.1|13166.1|338
1646752250000|2022-03-08 15:10:50|13174.9|13173.9|13176.8|13175.8|13179.8|13178.8|13168.3|13167.3|398
1646752260000|2022-03-08 15:11:00|13176.9|13175.9|13185|13184|13188.9|13187.9|13176.9|13175.9|586
1646752270000|2022-03-08 15:11:10|13182.9|13181.9|13176.1|13175.1|13183.8|13182.8|13176.1|13175.1|219
1646752280000|2022-03-08 15:11:20|13176.6|13175.6|13171.5|13170.5|13176.6|13175.6|13170|13169|182
1646752290000|2022-03-08 15:11:30|13171.3|13170.3|13174.8|13173.8|13176.9|13175.9|13168.6|13167.6|212
1646752300000|2022-03-08 15:11:40|13174.9|13173.9|13179.9|13178.9|13184|13183|13174|13173|255
1646752310000|2022-03-08 15:11:50|13179.8|13178.8|13177.9|13176.9|13182.1|13181.1|13175.3|13174.3|213
1646752320000|2022-03-08 15:12:00|13177.4|13176.4|13184.8|13183.8|13184.8|13183.8|13171.8|13170.8|302
1646752330000|2022-03-08 15:12:10|13184.4|13183.4|13184.3|13183.3|13186.3|13185.3|13179|13178|238
1646752340000|2022-03-08 15:12:20|13184.6|13183.6|13188.4|13187.4|13190.6|13189.6|13183.6|13182.6|249
1646752350000|2022-03-08 15:12:30|13189.4|13188.4|13191.4|13190.4|13198.9|13197.9|13189.4|13188.4|563
1646752360000|2022-03-08 15:12:40|13191|13190|13186.6|13185.6|13191.8|13190.8|13185.1|13184.1|281
1646752370000|2022-03-08 15:12:50|13184.8|13183.8|13180|13179|13187.3|13186.3|13180|13179|288
1646752380000|2022-03-08 15:13:00|13179.9|13178.9|13181.5|13180.5|13184.6|13183.6|13175.4|13174.4|444
1646752390000|2022-03-08 15:13:10|13181.6|13180.6|13181.8|13180.8|13183.6|13182.6|13175.8|13174.8|192
1646752400000|2022-03-08 15:13:20|13181.6|13180.6|13179.9|13178.9|13184.3|13183.3|13176.4|13175.4|162
1646752410000|2022-03-08 15:13:30|13180.3|13179.3|13184.9|13183.9|13186.4|13185.4|13179.6|13178.6|223
1646752420000|2022-03-08 15:13:40|13184.8|13183.8|13177.1|13176.1|13184.8|13183.8|13173.6|13172.6|261
1646752430000|2022-03-08 15:13:50|13176.9|13175.9|13173.6|13172.6|13179.3|13178.3|13172.1|13171.1|346
1646752440000|2022-03-08 15:14:00|13173.8|13172.8|13172.5|13171.5|13174|13173|13163.9|13162.9|357
1646752450000|2022-03-08 15:14:10|13172.1|13171.1|13178.8|13177.8|13179.6|13178.6|13170.9|13169.9|301
1646752460000|2022-03-08 15:14:20|13178.9|13177.9|13184.9|13183.9|13189.4|13188.4|13175.1|13174.1|360
1646752470000|2022-03-08 15:14:30|13185.1|13184.1|13185.4|13184.4|13186.9|13185.9|13180.1|13179.1|235
1646752480000|2022-03-08 15:14:40|13185.1|13184.1|13177|13176|13187.5|13186.5|13175.8|13174.8|217
1646752490000|2022-03-08 15:14:50|13176.8|13175.8|13176|13175|13179.6|13178.6|13174|13173|261
1646752500000|2022-03-08 15:15:00|13175.5|13174.5|13184.8|13183.8|13188.3|13187.3|13173.1|13172.1|719
1646752510000|2022-03-08 15:15:10|13184.6|13183.6|13183.9|13182.9|13188.1|13187.1|13174.9|13173.9|422
1646752520000|2022-03-08 15:15:20|13184|13183|13187.4|13186.4|13191.6|13190.6|13181.9|13180.9|321
1646752530000|2022-03-08 15:15:30|13187.5|13186.5|13202.4|13201.4|13207.6|13206.6|13184.8|13183.8|858
1646752540000|2022-03-08 15:15:40|13202.5|13201.5|13204.6|13203.6|13208.9|13207.9|13202.1|13201.1|364
1646752550000|2022-03-08 15:15:50|13204.9|13203.9|13209.6|13208.6|13212.6|13211.6|13203|13202|407
1646752560000|2022-03-08 15:16:00|13209.8|13208.8|13214.4|13213.4|13217.8|13216.8|13208.8|13207.8|644
1646752570000|2022-03-08 15:16:10|13214.6|13213.6|13231.5|13230.5|13233|13232|13213.6|13212.6|669
1646752580000|2022-03-08 15:16:20|13231.1|13230.1|13232|13231|13232.9|13231.9|13225.4|13224.4|448
1646752590000|2022-03-08 15:16:30|13231.5|13230.5|13225.6|13224.6|13236.4|13235.4|13225.6|13224.6|434
1646752600000|2022-03-08 15:16:40|13226.1|13225.1|13224|13223|13230.6|13229.6|13221.5|13220.5|274
1646752610000|2022-03-08 15:16:50|13224.1|13223.1|13221.1|13220.1|13228.3|13227.3|13219.3|13218.3|335
1646752620000|2022-03-08 15:17:00|13221|13220|13221.8|13220.8|13226.1|13225.1|13215.8|13214.8|276
1646752630000|2022-03-08 15:17:10|13222.3|13221.3|13227.4|13226.4|13228.9|13227.9|13218.1|13217.1|263
1646752640000|2022-03-08 15:17:20|13227.1|13226.1|13230.9|13229.9|13236.1|13235.1|13225.6|13224.6|268
1646752650000|2022-03-08 15:17:30|13230.5|13229.5|13236.4|13235.4|13240.1|13239.1|13230|13229|327
1646752660000|2022-03-08 15:17:40|13236.5|13235.5|13231.5|13230.5|13237.4|13236.4|13228.8|13227.8|292
1646752670000|2022-03-08 15:17:50|13231.3|13230.3|13234.6|13233.6|13235|13234|13225.8|13224.8|381
1646752680000|2022-03-08 15:18:00|13234.1|13233.1|13222.3|13221.3|13236.1|13235.1|13217.1|13216.1|947
1646752690000|2022-03-08 15:18:10|13221.6|13220.6|13214|13213|13221.6|13220.6|13211.4|13210.4|391
1646752700000|2022-03-08 15:18:20|13214.8|13213.8|13220.6|13219.6|13220.6|13219.6|13210.9|13209.9|335
1646752710000|2022-03-08 15:18:30|13220.9|13219.9|13225.5|13224.5|13231.8|13230.8|13219.3|13218.3|259
1646752720000|2022-03-08 15:18:40|13225.6|13224.6|13226.1|13225.1|13227.1|13226.1|13219.3|13218.3|209
1646752730000|2022-03-08 15:18:50|13226|13225|13222|13221|13226|13225|13214|13213|218
1646752740000|2022-03-08 15:19:00|13221.4|13220.4|13253.6|13252.6|13253.6|13252.6|13220.6|13219.6|1778
1646752750000|2022-03-08 15:19:10|13252.5|13251.5|13267.1|13266.1|13279.3|13278.3|13252.1|13251.1|1176
1646752760000|2022-03-08 15:19:20|13267.5|13266.5|13269|13268|13270|13269|13260.4|13259.4|478
1646752770000|2022-03-08 15:19:30|13268.8|13267.8|13268.9|13267.9|13272.4|13271.4|13264.1|13263.1|463
1646752780000|2022-03-08 15:19:40|13268.8|13267.8|13275.6|13274.6|13277.6|13276.6|13262.3|13261.3|463
1646752790000|2022-03-08 15:19:50|13275.4|13274.4|13274.4|13273.4|13283.9|13282.9|13270.6|13269.6|498
1646752800000|2022-03-08 15:20:00|13274.9|13273.9|13278.4|13277.4|13289.4|13288.4|13274.1|13273.1|480
1646752810000|2022-03-08 15:20:10|13277.4|13276.4|13282.1|13281.1|13286.1|13285.1|13277.4|13276.4|320
1646752820000|2022-03-08 15:20:20|13281.6|13280.6|13281.4|13280.4|13284.8|13283.8|13277.9|13276.9|373
1646752830000|2022-03-08 15:20:30|13281.9|13280.9|13281.1|13280.1|13284.6|13283.6|13279.4|13278.4|324
1646752840000|2022-03-08 15:20:40|13280.6|13279.6|13273.9|13272.9|13280.6|13279.6|13272.6|13271.6|380
1646752850000|2022-03-08 15:20:50|13272.9|13271.9|13277.6|13276.6|13283.9|13282.9|13272.9|13271.9|209
1646752860000|2022-03-08 15:21:00|13277.5|13276.5|13272.6|13271.6|13283.1|13282.1|13272.6|13271.6|440
1646752870000|2022-03-08 15:21:10|13272.9|13271.9|13269.1|13268.1|13278.9|13277.9|13269.1|13268.1|234
1646752880000|2022-03-08 15:21:20|13269.3|13268.3|13264.4|13263.4|13270.9|13269.9|13258.5|13257.5|391
1646752890000|2022-03-08 15:21:30|13264.5|13263.5|13261.5|13260.5|13266.3|13265.3|13258.8|13257.8|212
1646752900000|2022-03-08 15:21:40|13260.8|13259.8|13255.4|13254.4|13260.8|13259.8|13252.8|13251.8|337
1646752910000|2022-03-08 15:21:50|13255.5|13254.5|13249.8|13248.8|13256.3|13255.3|13248|13247|337
1646752920000|2022-03-08 15:22:00|13250.5|13249.5|13253.6|13252.6|13261.6|13260.6|13244.3|13243.3|500
1646752930000|2022-03-08 15:22:10|13253.8|13252.8|13247.1|13246.1|13253.8|13252.8|13240.9|13239.9|355
1646752940000|2022-03-08 15:22:20|13247.4|13246.4|13250.4|13249.4|13253|13252|13246.9|13245.9|217
1646752950000|2022-03-08 15:22:30|13250.9|13249.9|13248.1|13247.1|13253.5|13252.5|13246.6|13245.6|270
1646752960000|2022-03-08 15:22:40|13247.9|13246.9|13245.8|13244.8|13249.5|13248.5|13242.9|13241.9|227
1646752970000|2022-03-08 15:22:50|13244.6|13243.6|13247.9|13246.9|13250.5|13249.5|13236.8|13235.8|327
1646752980000|2022-03-08 15:23:00|13246.1|13245.1|13250.5|13249.5|13261.4|13260.4|13245.5|13244.5|346
1646752990000|2022-03-08 15:23:10|13250.3|13249.3|13241.9|13240.9|13250.3|13249.3|13239.6|13238.6|169
1646753000000|2022-03-08 15:23:20|13241.6|13240.6|13246.1|13245.1|13248.5|13247.5|13237.5|13236.5|183
1646753010000|2022-03-08 15:23:30|13245.9|13244.9|13254.1|13253.1|13259|13258|13245.3|13244.3|237
1646753020000|2022-03-08 15:23:40|13254.4|13253.4|13245.5|13244.5|13254.4|13253.4|13244.8|13243.8|138
1646753030000|2022-03-08 15:23:50|13245.6|13244.6|13253.1|13252.1|13253.6|13252.6|13243.5|13242.5|168
1646753040000|2022-03-08 15:24:00|13253.4|13252.4|13250.1|13249.1|13256|13255|13249.8|13248.8|216
1646753050000|2022-03-08 15:24:10|13250.3|13249.3|13243.4|13242.4|13254.4|13253.4|13243.4|13242.4|253
1646753060000|2022-03-08 15:24:20|13243.5|13242.5|13230.1|13229.1|13243.5|13242.5|13229.6|13228.6|519
1646753070000|2022-03-08 15:24:30|13230.4|13229.4|13229.4|13228.4|13237.1|13236.1|13229|13228|507
1646753080000|2022-03-08 15:24:40|13229.9|13228.9|13232.1|13231.1|13232.9|13231.9|13228.4|13227.4|190
1646753090000|2022-03-08 15:24:50|13232.6|13231.6|13222.3|13221.3|13233.1|13232.1|13220.4|13219.4|351
1646753100000|2022-03-08 15:25:00|13222.8|13221.8|13219.1|13218.1|13222.8|13221.8|13213.8|13212.8|630
1646753110000|2022-03-08 15:25:10|13218.6|13217.6|13216.6|13215.6|13220.4|13219.4|13214.4|13213.4|326
1646753120000|2022-03-08 15:25:20|13216.5|13215.5|13209.4|13208.4|13217.6|13216.6|13205.6|13204.6|394
1646753130000|2022-03-08 15:25:30|13209.6|13208.6|13205.9|13204.9|13211.9|13210.9|13204.6|13203.6|263
1646753140000|2022-03-08 15:25:40|13206.4|13205.4|13205.4|13204.4|13206.8|13205.8|13199.6|13198.6|335
1646753150000|2022-03-08 15:25:50|13205.8|13204.8|13208.9|13207.9|13210.1|13209.1|13203.6|13202.6|250
1646753160000|2022-03-08 15:26:00|13209|13208|13204.1|13203.1|13213.8|13212.8|13203.3|13202.3|339
1646753170000|2022-03-08 15:26:10|13204.6|13203.6|13208.6|13207.6|13208.8|13207.8|13202.5|13201.5|363
1646753180000|2022-03-08 15:26:20|13208|13207|13209.1|13208.1|13216.6|13215.6|13208|13207|295
1646753190000|2022-03-08 15:26:30|13208.9|13207.9|13210.4|13209.4|13210.4|13209.4|13207|13206|187
1646753200000|2022-03-08 15:26:40|13209.9|13208.9|13202.1|13201.1|13211.5|13210.5|13201.9|13200.9|171
1646753210000|2022-03-08 15:26:50|13201.3|13200.3|13198.4|13197.4|13203.6|13202.6|13194.1|13193.1|384
1646753220000|2022-03-08 15:27:00|13198.5|13197.5|13199.8|13198.8|13202.4|13201.4|13195.8|13194.8|326
1646753230000|2022-03-08 15:27:10|13200.1|13199.1|13211.4|13210.4|13217|13216|13199.1|13198.1|378
1646753240000|2022-03-08 15:27:20|13211.5|13210.5|13203.6|13202.6|13214.9|13213.9|13203.6|13202.6|256
1646753250000|2022-03-08 15:27:30|13203.1|13202.1|13205|13204|13206.6|13205.6|13194.1|13193.1|309
1646753260000|2022-03-08 15:27:40|13205.1|13204.1|13201.1|13200.1|13207.3|13206.3|13200.3|13199.3|152
1646753270000|2022-03-08 15:27:50|13200.4|13199.4|13195.4|13194.4|13201.1|13200.1|13190.3|13189.3|404
1646753280000|2022-03-08 15:28:00|13195.5|13194.5|13198.6|13197.6|13200|13199|13189.5|13188.5|300
1646753290000|2022-03-08 15:28:10|13198|13197|13194.9|13193.9|13200.6|13199.6|13194.4|13193.4|175
1646753300000|2022-03-08 15:28:20|13194.8|13193.8|13194|13193|13199.1|13198.1|13193|13192|177
1646753310000|2022-03-08 15:28:30|13193.8|13192.8|13204.4|13203.4|13205.4|13204.4|13191.6|13190.6|258
1646753320000|2022-03-08 15:28:40|13204.3|13203.3|13202.1|13201.1|13206.5|13205.5|13201.1|13200.1|153
1646753330000|2022-03-08 15:28:50|13201.9|13200.9|13203.4|13202.4|13206.5|13205.5|13198.1|13197.1|212
1646753340000|2022-03-08 15:29:00|13202.5|13201.5|13202.4|13201.4|13211.1|13210.1|13199.4|13198.4|307
1646753350000|2022-03-08 15:29:10|13201.6|13200.6|13195.9|13194.9|13201.9|13200.9|13191.1|13190.1|265
1646753360000|2022-03-08 15:29:20|13195.6|13194.6|13204.9|13203.9|13208.6|13207.6|13195.3|13194.3|231
1646753370000|2022-03-08 15:29:30|13204.6|13203.6|13199.6|13198.6|13206.6|13205.6|13199.1|13198.1|211
1646753380000|2022-03-08 15:29:40|13199.5|13198.5|13196.6|13195.6|13205|13204|13195.5|13194.5|255
1646753390000|2022-03-08 15:29:50|13196.8|13195.8|13185.6|13184.6|13198.9|13197.9|13184.9|13183.9|462
1646753400000|2022-03-08 15:30:00|13184.5|13183.5|13191|13190|13191.3|13190.3|13178.8|13177.8|472
1646753410000|2022-03-08 15:30:10|13191.5|13190.5|13197.6|13196.6|13201.1|13200.1|13188.6|13187.6|418
1646753420000|2022-03-08 15:30:20|13197.8|13196.8|13212.4|13211.4|13220.5|13219.5|13197.8|13196.8|525
1646753430000|2022-03-08 15:30:30|13211.6|13210.6|13205.9|13204.9|13212.1|13211.1|13205.3|13204.3|235
1646753440000|2022-03-08 15:30:40|13206.1|13205.1|13209.8|13208.8|13209.8|13208.8|13200.6|13199.6|221
1646753450000|2022-03-08 15:30:50|13210|13209|13223.5|13222.5|13227|13226|13210|13209|484
1646753460000|2022-03-08 15:31:00|13224.1|13223.1|13209.8|13208.8|13225.5|13224.5|13209.3|13208.3|289
1646753470000|2022-03-08 15:31:10|13209.1|13208.1|13199.4|13198.4|13209.8|13208.8|13197|13196|304
1646753480000|2022-03-08 15:31:20|13198.5|13197.5|13204.5|13203.5|13210.3|13209.3|13197.5|13196.5|191
1646753490000|2022-03-08 15:31:30|13205.5|13204.5|13202.6|13201.6|13207|13206|13198.6|13197.6|221
1646753500000|2022-03-08 15:31:40|13202.5|13201.5|13198.1|13197.1|13206.8|13205.8|13198|13197|207
1646753510000|2022-03-08 15:31:50|13197.8|13196.8|13196|13195|13202.3|13201.3|13190.4|13189.4|333
1646753520000|2022-03-08 15:32:00|13194.8|13193.8|13187.1|13186.1|13195.6|13194.6|13184.8|13183.8|266
1646753530000|2022-03-08 15:32:10|13186.9|13185.9|13178.5|13177.5|13188.4|13187.4|13173.1|13172.1|407
1646753540000|2022-03-08 15:32:20|13178.9|13177.9|13176.4|13175.4|13180.8|13179.8|13171.1|13170.1|358
1646753550000|2022-03-08 15:32:30|13177|13176|13169.6|13168.6|13177.6|13176.6|13166.5|13165.5|381
1646753560000|2022-03-08 15:32:40|13169.5|13168.5|13165.5|13164.5|13171.5|13170.5|13162.6|13161.6|220
1646753570000|2022-03-08 15:32:50|13165.4|13164.4|13165.4|13164.4|13167.6|13166.6|13159|13158|338
1646753580000|2022-03-08 15:33:00|13165.1|13164.1|13160.9|13159.9|13167|13166|13155.5|13154.5|231
1646753590000|2022-03-08 15:33:10|13160.6|13159.6|13155.3|13154.3|13165.9|13164.9|13155.3|13154.3|208
1646753600000|2022-03-08 15:33:20|13156.5|13155.5|13157|13156|13160.5|13159.5|13154|13153|199
1646753610000|2022-03-08 15:33:30|13157.5|13156.5|13156|13155|13159.6|13158.6|13150.1|13149.1|192
1646753620000|2022-03-08 15:33:40|13156.8|13155.8|13145.8|13144.8|13156.8|13155.8|13145.8|13144.8|232
1646753630000|2022-03-08 15:33:50|13145.6|13144.6|13150.9|13149.9|13151.1|13150.1|13144.9|13143.9|316
1646753640000|2022-03-08 15:34:00|13150.8|13149.8|13146.3|13145.3|13154.5|13153.5|13146.3|13145.3|198
1646753650000|2022-03-08 15:34:10|13146|13145|13135.6|13134.6|13146|13145|13134|13133|639
1646753660000|2022-03-08 15:34:20|13135.5|13134.5|13135.4|13134.4|13140.3|13139.3|13134.4|13133.4|289
1646753670000|2022-03-08 15:34:30|13135.8|13134.8|13131.9|13130.9|13136.1|13135.1|13127.6|13126.6|487
1646753680000|2022-03-08 15:34:40|13131.8|13130.8|13135.5|13134.5|13138|13137|13131|13130|348
1646753690000|2022-03-08 15:34:50|13135.6|13134.6|13137.1|13136.1|13138.9|13137.9|13133.9|13132.9|231
1646753700000|2022-03-08 15:35:00|13136|13135|13145.9|13144.9|13152.4|13151.4|13135.8|13134.8|428
1646753710000|2022-03-08 15:35:10|13145.1|13144.1|13136.6|13135.6|13145.4|13144.4|13135.5|13134.5|245
1646753720000|2022-03-08 15:35:20|13134.8|13133.8|13135.4|13134.4|13136.8|13135.8|13131|13130|285
1646753730000|2022-03-08 15:35:30|13135.5|13134.5|13128.9|13127.9|13137.4|13136.4|13126.6|13125.6|206
1646753740000|2022-03-08 15:35:40|13128.6|13127.6|13130.5|13129.5|13134.9|13133.9|13128.1|13127.1|335
1646753750000|2022-03-08 15:35:50|13130|13129|13146.1|13145.1|13147|13146|13129.9|13128.9|462
1646753760000|2022-03-08 15:36:00|13146.4|13145.4|13150.9|13149.9|13159.9|13158.9|13145.1|13144.1|523
1646753770000|2022-03-08 15:36:10|13151.1|13150.1|13156.9|13155.9|13158.3|13157.3|13147.4|13146.4|266
1646753780000|2022-03-08 15:36:20|13157.1|13156.1|13148.6|13147.6|13157.1|13156.1|13146.6|13145.6|278
1646753790000|2022-03-08 15:36:30|13149.4|13148.4|13156.8|13155.8|13158.1|13157.1|13149|13148|258
1646753800000|2022-03-08 15:36:40|13156.4|13155.4|13154.9|13153.9|13159.4|13158.4|13151|13150|286
1646753810000|2022-03-08 15:36:50|13154.8|13153.8|13164.6|13163.6|13167.9|13166.9|13154.8|13153.8|273
1646753820000|2022-03-08 15:37:00|13165.6|13164.6|13168.1|13167.1|13170.9|13169.9|13161.1|13160.1|404
1646753830000|2022-03-08 15:37:10|13168|13167|13164.4|13163.4|13172.8|13171.8|13163.9|13162.9|458
1646753840000|2022-03-08 15:37:20|13164.3|13163.3|13166.5|13165.5|13172.5|13171.5|13162.6|13161.6|214
1646753850000|2022-03-08 15:37:30|13167|13166|13167.4|13166.4|13174.4|13173.4|13164.9|13163.9|175
1646753860000|2022-03-08 15:37:40|13167.6|13166.6|13156.6|13155.6|13168.1|13167.1|13156.5|13155.5|231
1646753870000|2022-03-08 15:37:50|13156.5|13155.5|13163.4|13162.4|13163.9|13162.9|13153.1|13152.1|240
1646753880000|2022-03-08 15:38:00|13164.4|13163.4|13163.4|13162.4|13169.9|13168.9|13161.3|13160.3|230
1646753890000|2022-03-08 15:38:10|13163.6|13162.6|13162.8|13161.8|13164.9|13163.9|13160.4|13159.4|132
1646753900000|2022-03-08 15:38:20|13162.6|13161.6|13157|13156|13166.6|13165.6|13154.4|13153.4|150
1646753910000|2022-03-08 15:38:30|13158|13157|13148.1|13147.1|13158|13157|13145.3|13144.3|269
1646753920000|2022-03-08 15:38:40|13148.3|13147.3|13144.6|13143.6|13153.4|13152.4|13143.6|13142.6|209
1646753930000|2022-03-08 15:38:50|13144.1|13143.1|13140.4|13139.4|13147.6|13146.6|13139.6|13138.6|151
1646753940000|2022-03-08 15:39:00|13140.1|13139.1|13141.4|13140.4|13145.4|13144.4|13138|13137|253
1646753950000|2022-03-08 15:39:10|13141.1|13140.1|13136.9|13135.9|13143.9|13142.9|13136.6|13135.6|156
1646753960000|2022-03-08 15:39:20|13137.1|13136.1|13131.6|13130.6|13138.1|13137.1|13129.4|13128.4|263
1646753970000|2022-03-08 15:39:30|13131.9|13130.9|13134.6|13133.6|13135.6|13134.6|13128.3|13127.3|232
1646753980000|2022-03-08 15:39:40|13134.9|13133.9|13133.6|13132.6|13138.4|13137.4|13132.6|13131.6|129
1646753990000|2022-03-08 15:39:50|13133.4|13132.4|13153.4|13152.4|13154.6|13153.6|13132|13131|311
1646754000000|2022-03-08 15:40:00|13153.1|13152.1|13147.1|13146.1|13158|13157|13142.9|13141.9|364
1646754010000|2022-03-08 15:40:10|13146.1|13145.1|13156|13155|13156.9|13155.9|13144|13143|246
1646754020000|2022-03-08 15:40:20|13155.9|13154.9|13181.6|13180.6|13185.3|13184.3|13155.9|13154.9|812
1646754030000|2022-03-08 15:40:30|13181.4|13180.4|13172.8|13171.8|13181.4|13180.4|13172.3|13171.3|375
1646754040000|2022-03-08 15:40:40|13172.9|13171.9|13179.1|13178.1|13180.6|13179.6|13172.9|13171.9|231
1646754050000|2022-03-08 15:40:50|13180.5|13179.5|13173.8|13172.8|13184.9|13183.9|13173.4|13172.4|322
1646754060000|2022-03-08 15:41:00|13174.1|13173.1|13182.4|13181.4|13185.4|13184.4|13172.6|13171.6|348
1646754070000|2022-03-08 15:41:10|13182.6|13181.6|13177.1|13176.1|13185.6|13184.6|13173.3|13172.3|291
1646754080000|2022-03-08 15:41:20|13177.5|13176.5|13175.1|13174.1|13181.8|13180.8|13171.9|13170.9|191
1646754090000|2022-03-08 15:41:30|13175.4|13174.4|13173.4|13172.4|13178.3|13177.3|13171.9|13170.9|123
1646754100000|2022-03-08 15:41:40|13174.1|13173.1|13180|13179|13180.6|13179.6|13171.9|13170.9|255
1646754110000|2022-03-08 15:41:50|13180.5|13179.5|13183.3|13182.3|13188.1|13187.1|13180.3|13179.3|269
1646754120000|2022-03-08 15:42:00|13184.6|13183.6|13190.6|13189.6|13191.8|13190.8|13182.5|13181.5|318
1646754130000|2022-03-08 15:42:10|13188.9|13187.9|13181.1|13180.1|13190.5|13189.5|13180.4|13179.4|256
1646754140000|2022-03-08 15:42:20|13180.3|13179.3|13168.3|13167.3|13181.6|13180.6|13166.6|13165.6|320
1646754150000|2022-03-08 15:42:30|13168.5|13167.5|13165.1|13164.1|13169.1|13168.1|13162.6|13161.6|213
1646754160000|2022-03-08 15:42:40|13164.6|13163.6|13167.9|13166.9|13169.5|13168.5|13164.4|13163.4|159
1646754170000|2022-03-08 15:42:50|13168.8|13167.8|13169|13168|13171.9|13170.9|13165.4|13164.4|151
1646754180000|2022-03-08 15:43:00|13169.1|13168.1|13172.4|13171.4|13173.8|13172.8|13159.8|13158.8|368
1646754190000|2022-03-08 15:43:10|13171.6|13170.6|13171.4|13170.4|13178|13177|13169.4|13168.4|219
1646754200000|2022-03-08 15:43:20|13171.1|13170.1|13167.3|13166.3|13176|13175|13166.1|13165.1|153
1646754210000|2022-03-08 15:43:30|13168|13167|13171.8|13170.8|13174.4|13173.4|13165.3|13164.3|143
1646754220000|2022-03-08 15:43:40|13171.5|13170.5|13168.9|13167.9|13174.4|13173.4|13167.9|13166.9|105
1646754230000|2022-03-08 15:43:50|13169.1|13168.1|13165.1|13164.1|13170|13169|13160.8|13159.8|201
1646754240000|2022-03-08 15:44:00|13165|13164|13156|13155|13166.1|13165.1|13155.5|13154.5|259
1646754250000|2022-03-08 15:44:10|13155.8|13154.8|13165.6|13164.6|13167.4|13166.4|13151.9|13150.9|293
1646754260000|2022-03-08 15:44:20|13167.1|13166.1|13178.1|13177.1|13181.1|13180.1|13167.1|13166.1|475
1646754270000|2022-03-08 15:44:30|13177.6|13176.6|13176.9|13175.9|13180.6|13179.6|13174.6|13173.6|187
1646754280000|2022-03-08 15:44:40|13177|13176|13182.3|13181.3|13189|13188|13177|13176|287
1646754290000|2022-03-08 15:44:50|13182.1|13181.1|13185.5|13184.5|13185.5|13184.5|13178.6|13177.6|163
1646754300000|2022-03-08 15:45:00|13185.8|13184.8|13176.6|13175.6|13186.6|13185.6|13174.4|13173.4|240
1646754310000|2022-03-08 15:45:10|13176.4|13175.4|13178.8|13177.8|13181.8|13180.8|13173.9|13172.9|188
1646754320000|2022-03-08 15:45:20|13178.1|13177.1|13174.8|13173.8|13178.5|13177.5|13171.9|13170.9|196
1646754330000|2022-03-08 15:45:30|13175.5|13174.5|13182.9|13181.9|13186|13185|13174.1|13173.1|241
1646754340000|2022-03-08 15:45:40|13183.9|13182.9|13178|13177|13186|13185|13175.8|13174.8|122
1646754350000|2022-03-08 15:45:50|13177.9|13176.9|13182.5|13181.5|13182.5|13181.5|13175|13174|137
1646754360000|2022-03-08 15:46:00|13182.8|13181.8|13170.3|13169.3|13183|13182|13169.6|13168.6|171
1646754370000|2022-03-08 15:46:10|13170.4|13169.4|13174.8|13173.8|13175.3|13174.3|13166|13165|206
1646754380000|2022-03-08 15:46:20|13174.5|13173.5|13184|13183|13184|13183|13171.8|13170.8|151
1646754390000|2022-03-08 15:46:30|13185.1|13184.1|13204.4|13203.4|13204.8|13203.8|13184.6|13183.6|595
1646754400000|2022-03-08 15:46:40|13204.5|13203.5|13203|13202|13210|13209|13199.1|13198.1|548
1646754410000|2022-03-08 15:46:50|13202.9|13201.9|13207.8|13206.8|13213.5|13212.5|13202.9|13201.9|237
1646754420000|2022-03-08 15:47:00|13208|13207|13205.4|13204.4|13211.9|13210.9|13204.6|13203.6|164
1646754430000|2022-03-08 15:47:10|13205.1|13204.1|13203.5|13202.5|13211.6|13210.6|13200.9|13199.9|283
1646754440000|2022-03-08 15:47:20|13203.4|13202.4|13207|13206|13209.6|13208.6|13202.4|13201.4|164
1646754450000|2022-03-08 15:47:30|13207.1|13206.1|13207.3|13206.3|13209.8|13208.8|13204.3|13203.3|112
1646754460000|2022-03-08 15:47:40|13207.8|13206.8|13200.3|13199.3|13207.8|13206.8|13199|13198|195
1646754470000|2022-03-08 15:47:50|13199.8|13198.8|13211.1|13210.1|13211.6|13210.6|13197.8|13196.8|195
1646754480000|2022-03-08 15:48:00|13211|13210|13215.5|13214.5|13216.6|13215.6|13210.5|13209.5|248
1646754490000|2022-03-08 15:48:10|13215.1|13214.1|13205.5|13204.5|13219.3|13218.3|13203|13202|200
1646754500000|2022-03-08 15:48:20|13205.4|13204.4|13209.5|13208.5|13212.1|13211.1|13205.1|13204.1|109
1646754510000|2022-03-08 15:48:30|13209.6|13208.6|13211.8|13210.8|13213.5|13212.5|13206.5|13205.5|113
1646754520000|2022-03-08 15:48:40|13211.6|13210.6|13214.8|13213.8|13220.1|13219.1|13211.3|13210.3|258
1646754530000|2022-03-08 15:48:50|13214.9|13213.9|13211.9|13210.9|13217.3|13216.3|13211.6|13210.6|101
1646754540000|2022-03-08 15:49:00|13212.4|13211.4|13218.3|13217.3|13218.4|13217.4|13208.3|13207.3|229
1646754550000|2022-03-08 15:49:10|13218|13217|13217.9|13216.9|13223|13222|13214.1|13213.1|304
1646754560000|2022-03-08 15:49:20|13218|13217|13217.8|13216.8|13222.8|13221.8|13214.6|13213.6|228
1646754570000|2022-03-08 15:49:30|13218.3|13217.3|13213.8|13212.8|13219.9|13218.9|13213.1|13212.1|128
1646754580000|2022-03-08 15:49:40|13214.1|13213.1|13217|13216|13217.1|13216.1|13212.8|13211.8|258
1646754590000|2022-03-08 15:49:50|13216.9|13215.9|13222.1|13221.1|13227.8|13226.8|13216.5|13215.5|382
1646754600000|2022-03-08 15:50:00|13221.1|13220.1|13212.1|13211.1|13221.6|13220.6|13211.4|13210.4|199
1646754610000|2022-03-08 15:50:10|13212.8|13211.8|13217.9|13216.9|13223.8|13222.8|13212.1|13211.1|162
1646754620000|2022-03-08 15:50:20|13217|13216|13211.3|13210.3|13217.4|13216.4|13210.4|13209.4|166
1646754630000|2022-03-08 15:50:30|13211.9|13210.9|13212.5|13211.5|13214.8|13213.8|13207.3|13206.3|202
1646754640000|2022-03-08 15:50:40|13212.4|13211.4|13203.1|13202.1|13212.5|13211.5|13203|13202|268
1646754650000|2022-03-08 15:50:50|13203.4|13202.4|13207.3|13206.3|13209.4|13208.4|13203.1|13202.1|138
1646754660000|2022-03-08 15:51:00|13207.4|13206.4|13196.8|13195.8|13208|13207|13194.6|13193.6|299
1646754670000|2022-03-08 15:51:10|13196.3|13195.3|13202.3|13201.3|13203.3|13202.3|13195.6|13194.6|170
1646754680000|2022-03-08 15:51:20|13202.6|13201.6|13197.1|13196.1|13204.5|13203.5|13196.6|13195.6|164
1646754690000|2022-03-08 15:51:30|13197|13196|13200.8|13199.8|13202.6|13201.6|13196.4|13195.4|131
1646754700000|2022-03-08 15:51:40|13200.3|13199.3|13216|13215|13216.5|13215.5|13200.3|13199.3|255
1646754710000|2022-03-08 15:51:50|13215|13214|13213.6|13212.6|13217.3|13216.3|13212.8|13211.8|166
1646754720000|2022-03-08 15:52:00|13213.4|13212.4|13212.6|13211.6|13217.1|13216.1|13209.8|13208.8|255
1646754730000|2022-03-08 15:52:10|13212.3|13211.3|13209|13208|13215.1|13214.1|13206.3|13205.3|193
1646754740000|2022-03-08 15:52:20|13208.8|13207.8|13209.8|13208.8|13212.6|13211.6|13206.8|13205.8|153
1646754750000|2022-03-08 15:52:30|13208.5|13207.5|13200|13199|13209|13208|13198|13197|194
1646754760000|2022-03-08 15:52:40|13200.4|13199.4|13191.5|13190.5|13201.5|13200.5|13189.3|13188.3|266
1646754770000|2022-03-08 15:52:50|13191.6|13190.6|13199.5|13198.5|13199.5|13198.5|13190.5|13189.5|142
1646754780000|2022-03-08 15:53:00|13199.8|13198.8|13192.3|13191.3|13200.8|13199.8|13191.3|13190.3|208
1646754790000|2022-03-08 15:53:10|13193.9|13192.9|13191|13190|13194.5|13193.5|13189.3|13188.3|117
1646754800000|2022-03-08 15:53:20|13191.5|13190.5|13189.6|13188.6|13193.3|13192.3|13187.9|13186.9|115
1646754810000|2022-03-08 15:53:30|13189.5|13188.5|13178.8|13177.8|13191.6|13190.6|13178.5|13177.5|326
1646754820000|2022-03-08 15:53:40|13178.9|13177.9|13180.4|13179.4|13187.3|13186.3|13174.4|13173.4|469
1646754830000|2022-03-08 15:53:50|13180.1|13179.1|13193|13192|13193|13192|13180.1|13179.1|294
1646754840000|2022-03-08 15:54:00|13192.5|13191.5|13204.4|13203.4|13206.5|13205.5|13192.3|13191.3|450
1646754850000|2022-03-08 15:54:10|13204.8|13203.8|13241.9|13240.9|13241.9|13240.9|13204.6|13203.6|911
1646754860000|2022-03-08 15:54:20|13242.1|13241.1|13250.4|13249.4|13255.8|13254.8|13242.1|13241.1|1145
1646754870000|2022-03-08 15:54:30|13250|13249|13271.9|13270.9|13275.8|13274.8|13249.6|13248.6|867
1646754880000|2022-03-08 15:54:40|13272.3|13271.3|13278.9|13277.9|13280.9|13279.9|13264.8|13263.8|647
1646754890000|2022-03-08 15:54:50|13279.3|13278.3|13286.3|13285.3|13299.9|13298.9|13279.3|13278.3|1445
1646754900000|2022-03-08 15:55:00|13286|13285|13292.8|13291.8|13299.3|13298.3|13281.5|13280.5|640
1646754910000|2022-03-08 15:55:10|13293.4|13292.4|13300.3|13299.3|13303.5|13302.5|13289.3|13288.3|455
1646754920000|2022-03-08 15:55:20|13302.6|13301.6|13298|13297|13305.5|13304.5|13297.8|13296.8|334
1646754930000|2022-03-08 15:55:30|13298.9|13297.9|13310.4|13309.4|13311.3|13310.3|13297.4|13296.4|359
1646754940000|2022-03-08 15:55:40|13311.6|13310.6|13299.8|13298.8|13311.6|13310.6|13297.5|13296.5|604
1646754950000|2022-03-08 15:55:50|13299.9|13298.9|13292.8|13291.8|13301.5|13300.5|13291.8|13290.8|284
1646754960000|2022-03-08 15:56:00|13291.9|13290.9|13280.8|13279.8|13291.9|13290.9|13280|13279|427
1646754970000|2022-03-08 15:56:10|13282.1|13281.1|13276.3|13275.3|13283.5|13282.5|13270.4|13269.4|397
1646754980000|2022-03-08 15:56:20|13276.5|13275.5|13283|13282|13285.8|13284.8|13275.9|13274.9|219
1646754990000|2022-03-08 15:56:30|13282.5|13281.5|13281.3|13280.3|13283.4|13282.4|13275.8|13274.8|262
1646755000000|2022-03-08 15:56:40|13281.8|13280.8|13276.3|13275.3|13284.8|13283.8|13274|13273|144
1646755010000|2022-03-08 15:56:50|13276|13275|13281.6|13280.6|13287|13286|13274.3|13273.3|221
1646755020000|2022-03-08 15:57:00|13281.5|13280.5|13276.3|13275.3|13286.3|13285.3|13275|13274|141
1646755030000|2022-03-08 15:57:10|13276|13275|13278.4|13277.4|13278.8|13277.8|13271.8|13270.8|173
1646755040000|2022-03-08 15:57:20|13277.8|13276.8|13280.9|13279.9|13283.3|13282.3|13277.8|13276.8|113
1646755050000|2022-03-08 15:57:30|13281|13280|13279.6|13278.6|13282|13281|13275.6|13274.6|68
1646755060000|2022-03-08 15:57:40|13279.8|13278.8|13286.5|13285.5|13293|13292|13279.3|13278.3|333
1646755070000|2022-03-08 15:57:50|13287.3|13286.3|13302|13301|13302.3|13301.3|13284.8|13283.8|268
1646755080000|2022-03-08 15:58:00|13302.4|13301.4|13321.4|13320.4|13321.5|13320.5|13295.3|13294.3|579
1646755090000|2022-03-08 15:58:10|13321.5|13320.5|13320|13319|13326.1|13325.1|13312.4|13311.4|571
1646755100000|2022-03-08 15:58:20|13319.8|13318.8|13317.3|13316.3|13327.1|13326.1|13314.4|13313.4|306
1646755110000|2022-03-08 15:58:30|13316.4|13315.4|13314.1|13313.1|13327|13326|13314.1|13313.1|403
1646755120000|2022-03-08 15:58:40|13314.4|13313.4|13316.6|13315.6|13318.8|13317.8|13312|13311|414
1646755130000|2022-03-08 15:58:50|13316.5|13315.5|13322|13321|13327.1|13326.1|13316.5|13315.5|286
1646755140000|2022-03-08 15:59:00|13321.9|13320.9|13313.1|13312.1|13322.5|13321.5|13310.9|13309.9|291
1646755150000|2022-03-08 15:59:10|13313.5|13312.5|13317.3|13316.3|13322|13321|13311.8|13310.8|128
1646755160000|2022-03-08 15:59:20|13317.9|13316.9|13314.3|13313.3|13320.6|13319.6|13314.1|13313.1|116
1646755170000|2022-03-08 15:59:30|13314.6|13313.6|13313.3|13312.3|13316.4|13315.4|13311.9|13310.9|153
1646755180000|2022-03-08 15:59:40|13313.4|13312.4|13311.1|13310.1|13314|13313|13308.1|13307.1|134
1646755190000|2022-03-08 15:59:50|13311.3|13310.3|13316.1|13315.1|13316.1|13315.1|13307.1|13306.1|105
1646755200000|2022-03-08 16:00:00|13318|13317|13309.3|13308.3|13321.1|13320.1|13305.4|13304.4|643
1646755210000|2022-03-08 16:00:10|13309.4|13308.4|13328.5|13327.5|13328.9|13327.9|13308.8|13307.8|320
1646755220000|2022-03-08 16:00:20|13329.1|13328.1|13325.5|13324.5|13333|13332|13324.8|13323.8|364
1646755230000|2022-03-08 16:00:30|13325.4|13324.4|13312.8|13311.8|13325.4|13324.4|13312.1|13311.1|221
1646755240000|2022-03-08 16:00:40|13312.6|13311.6|13305.4|13304.4|13313.4|13312.4|13303.4|13302.4|233
1646755250000|2022-03-08 16:00:50|13304.8|13303.8|13297|13296|13306.5|13305.5|13291.6|13290.6|445
1646755260000|2022-03-08 16:01:00|13296.9|13295.9|13300.4|13299.4|13302.5|13301.5|13291.5|13290.5|284
1646755270000|2022-03-08 16:01:10|13300.6|13299.6|13294.9|13293.9|13300.6|13299.6|13287.5|13286.5|239
1646755280000|2022-03-08 16:01:20|13294.5|13293.5|13288.6|13287.6|13297.8|13296.8|13288.5|13287.5|189
1646755290000|2022-03-08 16:01:30|13288.5|13287.5|13291.3|13290.3|13293.5|13292.5|13284|13283|211
1646755300000|2022-03-08 16:01:40|13291.4|13290.4|13301.1|13300.1|13303.4|13302.4|13287.3|13286.3|298
1646755310000|2022-03-08 16:01:50|13301.4|13300.4|13303.1|13302.1|13306.3|13305.3|13299.6|13298.6|160
1646755320000|2022-03-08 16:02:00|13303.8|13302.8|13316.5|13315.5|13316.5|13315.5|13303.8|13302.8|434
1646755330000|2022-03-08 16:02:10|13316.6|13315.6|13307.5|13306.5|13321.6|13320.6|13307.3|13306.3|393
1646755340000|2022-03-08 16:02:20|13307.9|13306.9|13302.6|13301.6|13307.9|13306.9|13300.9|13299.9|233
1646755350000|2022-03-08 16:02:30|13302.5|13301.5|13309.3|13308.3|13311.8|13310.8|13301.9|13300.9|189
1646755360000|2022-03-08 16:02:40|13309.1|13308.1|13306.6|13305.6|13309.3|13308.3|13304.9|13303.9|112
1646755370000|2022-03-08 16:02:50|13307.3|13306.3|13307.8|13306.8|13310.9|13309.9|13303.8|13302.8|223
1646755380000|2022-03-08 16:03:00|13307.9|13306.9|13304.3|13303.3|13311.9|13310.9|13296|13295|242
1646755390000|2022-03-08 16:03:10|13304|13303|13316.3|13315.3|13316.3|13315.3|13302.5|13301.5|150
1646755400000|2022-03-08 16:03:20|13317|13316|13317.1|13316.1|13324.9|13323.9|13314.3|13313.3|261
1646755410000|2022-03-08 16:03:30|13318.9|13317.9|13323.8|13322.8|13325.4|13324.4|13316.1|13315.1|150
1646755420000|2022-03-08 16:03:40|13324.1|13323.1|13325.5|13324.5|13329.5|13328.5|13319.1|13318.1|392
1646755430000|2022-03-08 16:03:50|13325.3|13324.3|13325.9|13324.9|13328.8|13327.8|13322.8|13321.8|193
1646755440000|2022-03-08 16:04:00|13325.8|13324.8|13332.5|13331.5|13337.5|13336.5|13325.8|13324.8|429
1646755450000|2022-03-08 16:04:10|13332.4|13331.4|13336.4|13335.4|13339.6|13338.6|13331.5|13330.5|350
1646755460000|2022-03-08 16:04:20|13336.5|13335.5|13336.3|13335.3|13340.4|13339.4|13334.1|13333.1|493
1646755470000|2022-03-08 16:04:30|13336.1|13335.1|13341.3|13340.3|13345.1|13344.1|13335.9|13334.9|458
1646755480000|2022-03-08 16:04:40|13340.3|13339.3|13328.6|13327.6|13341.5|13340.5|13328.3|13327.3|245
1646755490000|2022-03-08 16:04:50|13328|13327|13335.5|13334.5|13336.6|13335.6|13327.5|13326.5|273
1646755500000|2022-03-08 16:05:00|13335.6|13334.6|13329.9|13328.9|13336.1|13335.1|13328.1|13327.1|202
1646755510000|2022-03-08 16:05:10|13329.8|13328.8|13320.4|13319.4|13329.9|13328.9|13316.3|13315.3|261
1646755520000|2022-03-08 16:05:20|13320.8|13319.8|13318.1|13317.1|13323.5|13322.5|13315.6|13314.6|223
1646755530000|2022-03-08 16:05:30|13318.4|13317.4|13314.5|13313.5|13324.9|13323.9|13312|13311|289
1646755540000|2022-03-08 16:05:40|13314.4|13313.4|13304.9|13303.9|13314.5|13313.5|13302.8|13301.8|288
1646755550000|2022-03-08 16:05:50|13303.9|13302.9|13302.5|13301.5|13309|13308|13301.8|13300.8|141
1646755560000|2022-03-08 16:06:00|13302.4|13301.4|13283.4|13282.4|13306.4|13305.4|13281.5|13280.5|483
1646755570000|2022-03-08 16:06:10|13284|13283|13285.8|13284.8|13289.5|13288.5|13283|13282|246
1646755580000|2022-03-08 16:06:20|13285.5|13284.5|13279.4|13278.4|13288|13287|13277.5|13276.5|255
1646755590000|2022-03-08 16:06:30|13279.3|13278.3|13278.5|13277.5|13285.6|13284.6|13278|13277|257
1646755600000|2022-03-08 16:06:40|13278.9|13277.9|13269.3|13268.3|13283.4|13282.4|13266.8|13265.8|319
1646755610000|2022-03-08 16:06:50|13269.5|13268.5|13274.5|13273.5|13277.1|13276.1|13269.1|13268.1|377
1646755620000|2022-03-08 16:07:00|13274.6|13273.6|13272.8|13271.8|13277.9|13276.9|13272.3|13271.3|180
1646755630000|2022-03-08 16:07:10|13273.3|13272.3|13274.9|13273.9|13274.9|13273.9|13267.8|13266.8|224
1646755640000|2022-03-08 16:07:20|13274.4|13273.4|13264.6|13263.6|13274.6|13273.6|13263.3|13262.3|220
1646755650000|2022-03-08 16:07:30|13264.5|13263.5|13255.3|13254.3|13265.3|13264.3|13250.9|13249.9|574
1646755660000|2022-03-08 16:07:40|13255.1|13254.1|13255.6|13254.6|13257.5|13256.5|13248.9|13247.9|333
1646755670000|2022-03-08 16:07:50|13255.1|13254.1|13258.1|13257.1|13262.1|13261.1|13254.9|13253.9|281
1646755680000|2022-03-08 16:08:00|13257.8|13256.8|13263.1|13262.1|13264.1|13263.1|13255|13254|211
1646755690000|2022-03-08 16:08:10|13262|13261|13262.5|13261.5|13264.3|13263.3|13258.9|13257.9|210
1646755700000|2022-03-08 16:08:20|13259.8|13258.8|13257.5|13256.5|13262.1|13261.1|13253.8|13252.8|202
1646755710000|2022-03-08 16:08:30|13257.6|13256.6|13257.6|13256.6|13262|13261|13252.9|13251.9|176
1646755720000|2022-03-08 16:08:40|13258.6|13257.6|13259.6|13258.6|13262.3|13261.3|13254.6|13253.6|172
1646755730000|2022-03-08 16:08:50|13258.9|13257.9|13254.3|13253.3|13260.3|13259.3|13253|13252|162
1646755740000|2022-03-08 16:09:00|13255.4|13254.4|13254.3|13253.3|13256.5|13255.5|13249.8|13248.8|186
1646755750000|2022-03-08 16:09:10|13255|13254|13256.8|13255.8|13257.3|13256.3|13252.6|13251.6|108
1646755760000|2022-03-08 16:09:20|13256.6|13255.6|13259.8|13258.8|13261.3|13260.3|13254.5|13253.5|127
1646755770000|2022-03-08 16:09:30|13260.8|13259.8|13267.6|13266.6|13269.3|13268.3|13258.6|13257.6|195
1646755780000|2022-03-08 16:09:40|13267.8|13266.8|13266.5|13265.5|13271.8|13270.8|13264|13263|228
1646755790000|2022-03-08 16:09:50|13265.9|13264.9|13261.9|13260.9|13265.9|13264.9|13258.1|13257.1|136
1646755800000|2022-03-08 16:10:00|13262.4|13261.4|13273.3|13272.3|13277.1|13276.1|13262.4|13261.4|253
1646755810000|2022-03-08 16:10:10|13273|13272|13276.1|13275.1|13279.8|13278.8|13272.5|13271.5|235
1646755820000|2022-03-08 16:10:20|13276.3|13275.3|13275.3|13274.3|13283.9|13282.9|13275.3|13274.3|228
1646755830000|2022-03-08 16:10:30|13275.5|13274.5|13282.3|13281.3|13283|13282|13274.1|13273.1|160
1646755840000|2022-03-08 16:10:40|13282.4|13281.4|13267.9|13266.9|13282.5|13281.5|13267.9|13266.9|139
1646755850000|2022-03-08 16:10:50|13267.8|13266.8|13270.3|13269.3|13271.1|13270.1|13265.1|13264.1|155
1646755860000|2022-03-08 16:11:00|13270.1|13269.1|13262.9|13261.9|13274.5|13273.5|13261.8|13260.8|219
1646755870000|2022-03-08 16:11:10|13263.8|13262.8|13258.4|13257.4|13264.9|13263.9|13257.5|13256.5|219
1646755880000|2022-03-08 16:11:20|13258.1|13257.1|13266.6|13265.6|13266.9|13265.9|13257.1|13256.1|90
1646755890000|2022-03-08 16:11:30|13266.4|13265.4|13279.6|13278.6|13280.9|13279.9|13264.6|13263.6|186
1646755900000|2022-03-08 16:11:40|13279.8|13278.8|13271|13270|13282.8|13281.8|13270.5|13269.5|158
1646755910000|2022-03-08 16:11:50|13271.4|13270.4|13269.5|13268.5|13272.4|13271.4|13266.6|13265.6|97
1646755920000|2022-03-08 16:12:00|13267.5|13266.5|13266.1|13265.1|13271.6|13270.6|13262.8|13261.8|113
1646755930000|2022-03-08 16:12:10|13266.5|13265.5|13263.6|13262.6|13270.9|13269.9|13262.5|13261.5|107
1646755940000|2022-03-08 16:12:20|13263.5|13262.5|13268.5|13267.5|13269.3|13268.3|13262.3|13261.3|134
1646755950000|2022-03-08 16:12:30|13264.6|13263.6|13247.4|13246.4|13264.6|13263.6|13247.3|13246.3|332
1646755960000|2022-03-08 16:12:40|13247.5|13246.5|13247.5|13246.5|13252.6|13251.6|13246.8|13245.8|181
1646755970000|2022-03-08 16:12:50|13247.9|13246.9|13246.4|13245.4|13249.8|13248.8|13243.6|13242.6|257
1646755980000|2022-03-08 16:13:00|13245.4|13244.4|13243.3|13242.3|13245.4|13244.4|13237.3|13236.3|317
1646755990000|2022-03-08 16:13:10|13242.6|13241.6|13241.9|13240.9|13244.8|13243.8|13235.6|13234.6|202
1646756000000|2022-03-08 16:13:20|13242|13241|13242.8|13241.8|13246.6|13245.6|13241.6|13240.6|89
1646756010000|2022-03-08 16:13:30|13243.1|13242.1|13239.1|13238.1|13244.3|13243.3|13234.9|13233.9|192
1646756020000|2022-03-08 16:13:40|13239.3|13238.3|13246|13245|13246.5|13245.5|13238.6|13237.6|113
1646756030000|2022-03-08 16:13:50|13246.9|13245.9|13250.6|13249.6|13253.9|13252.9|13246.4|13245.4|208
1646756040000|2022-03-08 16:14:00|13250.5|13249.5|13248.5|13247.5|13254.8|13253.8|13247.8|13246.8|133
1646756050000|2022-03-08 16:14:10|13249.9|13248.9|13249.3|13248.3|13256.6|13255.6|13248.9|13247.9|132
1646756060000|2022-03-08 16:14:20|13248.8|13247.8|13246|13245|13252.3|13251.3|13244|13243|139
1646756070000|2022-03-08 16:14:30|13246.9|13245.9|13240.4|13239.4|13247.8|13246.8|13239.6|13238.6|83
1646756080000|2022-03-08 16:14:40|13240|13239|13250.6|13249.6|13250.6|13249.6|13239.9|13238.9|69
1646756090000|2022-03-08 16:14:50|13250.4|13249.4|13264.1|13263.1|13265|13264|13247.4|13246.4|253
1646756100000|2022-03-08 16:15:00|13264.8|13263.8|13262|13261|13272.6|13271.6|13258.6|13257.6|286
1646756110000|2022-03-08 16:15:10|13261.6|13260.6|13256.5|13255.5|13262.4|13261.4|13256.3|13255.3|158
1646756120000|2022-03-08 16:15:20|13257.1|13256.1|13252.4|13251.4|13258.9|13257.9|13245.4|13244.4|161
1646756130000|2022-03-08 16:15:30|13252.3|13251.3|13250.6|13249.6|13256.1|13255.1|13250.5|13249.5|127
1646756140000|2022-03-08 16:15:40|13250.5|13249.5|13245|13244|13252|13251|13244.3|13243.3|143
1646756150000|2022-03-08 16:15:50|13245.4|13244.4|13252.5|13251.5|13253.4|13252.4|13244.3|13243.3|198
1646756160000|2022-03-08 16:16:00|13251.1|13250.1|13247.5|13246.5|13251.4|13250.4|13244.1|13243.1|134
1646756170000|2022-03-08 16:16:10|13247|13246|13253.5|13252.5|13253.6|13252.6|13243.8|13242.8|92
1646756180000|2022-03-08 16:16:20|13253.3|13252.3|13264.1|13263.1|13264.8|13263.8|13251.5|13250.5|200
1646756190000|2022-03-08 16:16:30|13263.5|13262.5|13257.9|13256.9|13263.8|13262.8|13256.4|13255.4|136
1646756200000|2022-03-08 16:16:40|13257.4|13256.4|13248.6|13247.6|13263.5|13262.5|13248|13247|128
1646756210000|2022-03-08 16:16:50|13248.8|13247.8|13250.3|13249.3|13251.8|13250.8|13246.5|13245.5|100
1646756220000|2022-03-08 16:17:00|13250.5|13249.5|13249.3|13248.3|13250.5|13249.5|13243.6|13242.6|125
1646756230000|2022-03-08 16:17:10|13249.1|13248.1|13242.6|13241.6|13249.9|13248.9|13240.5|13239.5|102
1646756240000|2022-03-08 16:17:20|13242.5|13241.5|13247.4|13246.4|13249.9|13248.9|13242.1|13241.1|94
1646756250000|2022-03-08 16:17:30|13247.6|13246.6|13237|13236|13247.6|13246.6|13235.9|13234.9|281
1646756260000|2022-03-08 16:17:40|13236.8|13235.8|13232.8|13231.8|13237|13236|13225.4|13224.4|512
1646756270000|2022-03-08 16:17:50|13232.5|13231.5|13245.5|13244.5|13247|13246|13231.6|13230.6|340
1646756280000|2022-03-08 16:18:00|13245.3|13244.3|13256.8|13255.8|13258.9|13257.9|13245.1|13244.1|233
1646756290000|2022-03-08 16:18:10|13256.5|13255.5|13243.5|13242.5|13257.5|13256.5|13240.8|13239.8|253
1646756300000|2022-03-08 16:18:20|13242.9|13241.9|13255.3|13254.3|13255.3|13254.3|13242.4|13241.4|249
1646756310000|2022-03-08 16:18:30|13255.1|13254.1|13258.4|13257.4|13259.8|13258.8|13253.9|13252.9|147
1646756320000|2022-03-08 16:18:40|13257.9|13256.9|13257.5|13256.5|13260.1|13259.1|13255.9|13254.9|120
1646756330000|2022-03-08 16:18:50|13257.6|13256.6|13248.3|13247.3|13257.6|13256.6|13246.3|13245.3|131
1646756340000|2022-03-08 16:19:00|13248.5|13247.5|13245.1|13244.1|13250|13249|13241|13240|145
1646756350000|2022-03-08 16:19:10|13245.3|13244.3|13253.4|13252.4|13253.4|13252.4|13245.3|13244.3|91
1646756360000|2022-03-08 16:19:20|13253.9|13252.9|13263.3|13262.3|13272.5|13271.5|13253.8|13252.8|334
1646756370000|2022-03-08 16:19:30|13262|13261|13265.3|13264.3|13265.6|13264.6|13260.3|13259.3|149
1646756380000|2022-03-08 16:19:40|13265|13264|13257|13256|13266.3|13265.3|13252.8|13251.8|198
1646756390000|2022-03-08 16:19:50|13257.1|13256.1|13260.5|13259.5|13262.4|13261.4|13254.3|13253.3|84
1646756400000|2022-03-08 16:20:00|13261|13260|13268.9|13267.9|13270.6|13269.6|13261|13260|127
1646756410000|2022-03-08 16:20:10|13268.8|13267.8|13257.1|13256.1|13268.8|13267.8|13256.4|13255.4|143
1646756420000|2022-03-08 16:20:20|13256.6|13255.6|13246|13245|13259.6|13258.6|13245.1|13244.1|123
1646756430000|2022-03-08 16:20:30|13246.3|13245.3|13235.4|13234.4|13247.1|13246.1|13234|13233|180
1646756440000|2022-03-08 16:20:40|13235|13234|13239.3|13238.3|13241.6|13240.6|13231.6|13230.6|188
1646756450000|2022-03-08 16:20:50|13239.1|13238.1|13244.3|13243.3|13244.8|13243.8|13237.6|13236.6|97
1646756460000|2022-03-08 16:21:00|13245|13244|13227.9|13226.9|13245|13244|13227.9|13226.9|203
1646756470000|2022-03-08 16:21:10|13227.6|13226.6|13231|13230|13231.6|13230.6|13223.8|13222.8|265
1646756480000|2022-03-08 16:21:20|13229.9|13228.9|13218.8|13217.8|13233.3|13232.3|13215.3|13214.3|275
1646756490000|2022-03-08 16:21:30|13218.6|13217.6|13224.9|13223.9|13225.9|13224.9|13216.1|13215.1|157
1646756500000|2022-03-08 16:21:40|13224.8|13223.8|13218.3|13217.3|13226.9|13225.9|13217.9|13216.9|127
1646756510000|2022-03-08 16:21:50|13218.5|13217.5|13211.4|13210.4|13223.9|13222.9|13211.1|13210.1|282
1646756520000|2022-03-08 16:22:00|13211.8|13210.8|13217.5|13216.5|13221.3|13220.3|13210.3|13209.3|342
1646756530000|2022-03-08 16:22:10|13219|13218|13223.3|13222.3|13223.9|13222.9|13216|13215|171
1646756540000|2022-03-08 16:22:20|13224.4|13223.4|13217.1|13216.1|13226.8|13225.8|13216.1|13215.1|124
1646756550000|2022-03-08 16:22:30|13217|13216|13220.3|13219.3|13225|13224|13215|13214|229
1646756560000|2022-03-08 16:22:40|13219.9|13218.9|13221.8|13220.8|13225.4|13224.4|13219.6|13218.6|166
1646756570000|2022-03-08 16:22:50|13221.6|13220.6|13216|13215|13222|13221|13211.9|13210.9|133
1646756580000|2022-03-08 16:23:00|13215.8|13214.8|13218|13217|13218.8|13217.8|13211.3|13210.3|142
1646756590000|2022-03-08 16:23:10|13218.4|13217.4|13223.1|13222.1|13225.8|13224.8|13211.8|13210.8|192
1646756600000|2022-03-08 16:23:20|13222.6|13221.6|13218.3|13217.3|13223|13222|13217.9|13216.9|85
1646756610000|2022-03-08 16:23:30|13218.9|13217.9|13216.3|13215.3|13220|13219|13215.6|13214.6|76
1646756620000|2022-03-08 16:23:40|13216.4|13215.4|13214.5|13213.5|13222.9|13221.9|13214.5|13213.5|94
1646756630000|2022-03-08 16:23:50|13214|13213|13212.3|13211.3|13215.9|13214.9|13212|13211|69
1646756640000|2022-03-08 16:24:00|13211.6|13210.6|13218.5|13217.5|13220.8|13219.8|13209.5|13208.5|221
1646756650000|2022-03-08 16:24:10|13218.4|13217.4|13215.8|13214.8|13220.1|13219.1|13208.1|13207.1|159
1646756660000|2022-03-08 16:24:20|13216.3|13215.3|13215.8|13214.8|13219.3|13218.3|13214.8|13213.8|109
1646756670000|2022-03-08 16:24:30|13216|13215|13212.6|13211.6|13218.3|13217.3|13211.8|13210.8|72
1646756680000|2022-03-08 16:24:40|13212.8|13211.8|13212|13211|13215.9|13214.9|13211.5|13210.5|64
1646756690000|2022-03-08 16:24:50|13211.9|13210.9|13211|13210|13211.9|13210.9|13204|13203|273
1646756700000|2022-03-08 16:25:00|13210.8|13209.8|13214.5|13213.5|13217|13216|13206.3|13205.3|230
1646756710000|2022-03-08 16:25:10|13214.6|13213.6|13209.9|13208.9|13221|13220|13209.9|13208.9|136
1646756720000|2022-03-08 16:25:20|13209.5|13208.5|13216.4|13215.4|13217.1|13216.1|13206.8|13205.8|155
1646756730000|2022-03-08 16:25:30|13217.4|13216.4|13212.8|13211.8|13217.4|13216.4|13208|13207|121
1646756740000|2022-03-08 16:25:40|13212.9|13211.9|13214.8|13213.8|13218|13217|13210.4|13209.4|69
1646756750000|2022-03-08 16:25:50|13214.9|13213.9|13218|13217|13218.3|13217.3|13212.6|13211.6|109
1646756760000|2022-03-08 16:26:00|13217.9|13216.9|13207.1|13206.1|13218.3|13217.3|13206.3|13205.3|108
1646756770000|2022-03-08 16:26:10|13207|13206|13205|13204|13211.1|13210.1|13198.3|13197.3|243
1646756780000|2022-03-08 16:26:20|13204.5|13203.5|13186.6|13185.6|13207|13206|13185.1|13184.1|520
1646756790000|2022-03-08 16:26:30|13186.1|13185.1|13183.3|13182.3|13187|13186|13178.1|13177.1|418
1646756800000|2022-03-08 16:26:40|13183.4|13182.4|13184.3|13183.3|13190|13189|13181.8|13180.8|217
1646756810000|2022-03-08 16:26:50|13185.5|13184.5|13188.5|13187.5|13190.1|13189.1|13184.1|13183.1|137
1646756820000|2022-03-08 16:27:00|13188.6|13187.6|13192|13191|13193|13192|13185.9|13184.9|192
1646756830000|2022-03-08 16:27:10|13192.1|13191.1|13192|13191|13193.9|13192.9|13188.3|13187.3|117
1646756840000|2022-03-08 16:27:20|13192.6|13191.6|13205.9|13204.9|13206.1|13205.1|13192.6|13191.6|425
1646756850000|2022-03-08 16:27:30|13205.3|13204.3|13204|13203|13211.1|13210.1|13200.8|13199.8|319
1646756860000|2022-03-08 16:27:40|13203.8|13202.8|13197.8|13196.8|13207.6|13206.6|13196.9|13195.9|179
1646756870000|2022-03-08 16:27:50|13198|13197|13211.3|13210.3|13214.3|13213.3|13197|13196|159
1646756880000|2022-03-08 16:28:00|13211.1|13210.1|13207.3|13206.3|13212.9|13211.9|13205.5|13204.5|180
1646756890000|2022-03-08 16:28:10|13207.4|13206.4|13200.5|13199.5|13207.4|13206.4|13199.6|13198.6|153
1646756900000|2022-03-08 16:28:20|13200.4|13199.4|13199.5|13198.5|13202.5|13201.5|13195.8|13194.8|136
1646756910000|2022-03-08 16:28:30|13199.3|13198.3|13198.3|13197.3|13200.5|13199.5|13195|13194|125
1646756920000|2022-03-08 16:28:40|13197.9|13196.9|13197.8|13196.8|13198.1|13197.1|13192.6|13191.6|124
1646756930000|2022-03-08 16:28:50|13197.5|13196.5|13198.3|13197.3|13200.6|13199.6|13194.3|13193.3|164
1646756940000|2022-03-08 16:29:00|13198|13197|13189|13188|13198.1|13197.1|13185.1|13184.1|223
1646756950000|2022-03-08 16:29:10|13189.3|13188.3|13186.6|13185.6|13194.3|13193.3|13185.4|13184.4|141
1646756960000|2022-03-08 16:29:20|13187|13186|13200.3|13199.3|13200.9|13199.9|13186.6|13185.6|173
1646756970000|2022-03-08 16:29:30|13199.9|13198.9|13201.6|13200.6|13204.1|13203.1|13198.1|13197.1|137
1646756980000|2022-03-08 16:29:40|13201.5|13200.5|13204.8|13203.8|13208.3|13207.3|13200.9|13199.9|137
1646756990000|2022-03-08 16:29:50|13205.3|13204.3|13199.4|13198.4|13208.1|13207.1|13197.8|13196.8|141
1646757000000|2022-03-08 16:30:00|13198.9|13197.9|13198.3|13197.3|13201.6|13200.6|13193.9|13192.9|292
1646757010000|2022-03-08 16:30:10|13198.1|13197.1|13198.6|13197.6|13200.8|13199.8|13190.6|13189.6|162
1646757020000|2022-03-08 16:30:20|13199.1|13198.1|13206.3|13205.3|13209|13208|13199|13198|159
1646757030000|2022-03-08 16:30:30|13206.4|13205.4|13205|13204|13209.1|13208.1|13200|13199|216
1646757040000|2022-03-08 16:30:40|13205.1|13204.1|13203.5|13202.5|13206.5|13205.5|13200.5|13199.5|215
1646757050000|2022-03-08 16:30:50|13201.6|13200.6|13195.1|13194.1|13201.9|13200.9|13192.3|13191.3|332
1646757060000|2022-03-08 16:31:00|13194.9|13193.9|13176.1|13175.1|13198.5|13197.5|13170.8|13169.8|693
1646757070000|2022-03-08 16:31:10|13176.4|13175.4|13175.4|13174.4|13179|13178|13174.5|13173.5|148
1646757080000|2022-03-08 16:31:20|13174.3|13173.3|13177.8|13176.8|13178.9|13177.9|13173.9|13172.9|107
1646757090000|2022-03-08 16:31:30|13177.9|13176.9|13169.9|13168.9|13179|13178|13168.3|13167.3|194
1646757100000|2022-03-08 16:31:40|13170.3|13169.3|13159.4|13158.4|13172|13171|13155.9|13154.9|561
1646757110000|2022-03-08 16:31:50|13159|13158|13150.4|13149.4|13162.1|13161.1|13149.5|13148.5|405
1646757120000|2022-03-08 16:32:00|13149.8|13148.8|13150.1|13149.1|13155.5|13154.5|13147.3|13146.3|266
1646757130000|2022-03-08 16:32:10|13149.5|13148.5|13143.6|13142.6|13150.1|13149.1|13139.5|13138.5|386
1646757140000|2022-03-08 16:32:20|13143.8|13142.8|13136.3|13135.3|13144.9|13143.9|13132.5|13131.5|813
1646757150000|2022-03-08 16:32:30|13136.4|13135.4|13142.4|13141.4|13142.4|13141.4|13136.4|13135.4|273
1646757160000|2022-03-08 16:32:40|13143|13142|13135.5|13134.5|13143.9|13142.9|13134.3|13133.3|223
1646757170000|2022-03-08 16:32:50|13134|13133|13138.3|13137.3|13138.3|13137.3|13122.4|13121.4|848
1646757180000|2022-03-08 16:33:00|13138.1|13137.1|13141.8|13140.8|13143.1|13142.1|13133.8|13132.8|287
1646757190000|2022-03-08 16:33:10|13141.9|13140.9|13147.4|13146.4|13151.8|13150.8|13141.8|13140.8|466
1646757200000|2022-03-08 16:33:20|13147.8|13146.8|13143.6|13142.6|13150.6|13149.6|13140|13139|284
1646757210000|2022-03-08 16:33:30|13143.1|13142.1|13146.4|13145.4|13148.5|13147.5|13139.8|13138.8|284
1646757220000|2022-03-08 16:33:40|13146.3|13145.3|13146.4|13145.4|13150.3|13149.3|13144|13143|111
1646757230000|2022-03-08 16:33:50|13146.5|13145.5|13143.3|13142.3|13149.9|13148.9|13137.9|13136.9|371
1646757240000|2022-03-08 16:34:00|13143.1|13142.1|13139.6|13138.6|13144|13143|13133.6|13132.6|405
1646757250000|2022-03-08 16:34:10|13139.3|13138.3|13140|13139|13145.6|13144.6|13138.8|13137.8|128
1646757260000|2022-03-08 16:34:20|13139.6|13138.6|13148.6|13147.6|13148.8|13147.8|13139|13138|120
1646757270000|2022-03-08 16:34:30|13148.8|13147.8|13150|13149|13151.1|13150.1|13143.9|13142.9|92
1646757280000|2022-03-08 16:34:40|13151.5|13150.5|13163.5|13162.5|13165.4|13164.4|13151.5|13150.5|391
1646757290000|2022-03-08 16:34:50|13163.8|13162.8|13154.6|13153.6|13165|13164|13154|13153|319
1646757300000|2022-03-08 16:35:00|13154.1|13153.1|13161|13160|13163.6|13162.6|13152.8|13151.8|181
1646757310000|2022-03-08 16:35:10|13160.5|13159.5|13158.8|13157.8|13161.3|13160.3|13151.1|13150.1|282
1646757320000|2022-03-08 16:35:20|13158|13157|13155.3|13154.3|13163.4|13162.4|13153.9|13152.9|157
1646757330000|2022-03-08 16:35:30|13153.4|13152.4|13151.9|13150.9|13156.5|13155.5|13150.8|13149.8|138
1646757340000|2022-03-08 16:35:40|13151.8|13150.8|13152.4|13151.4|13156.8|13155.8|13151.1|13150.1|146
1646757350000|2022-03-08 16:35:50|13152.9|13151.9|13159.8|13158.8|13164.3|13163.3|13152.1|13151.1|160
1646757360000|2022-03-08 16:36:00|13159.5|13158.5|13171.5|13170.5|13172.3|13171.3|13155.6|13154.6|223
1646757370000|2022-03-08 16:36:10|13171.8|13170.8|13164.5|13163.5|13171.9|13170.9|13162.3|13161.3|227
1646757380000|2022-03-08 16:36:20|13164.4|13163.4|13165.8|13164.8|13169.6|13168.6|13164.3|13163.3|116
1646757390000|2022-03-08 16:36:30|13165.6|13164.6|13165.9|13164.9|13170.5|13169.5|13161.4|13160.4|178
1646757400000|2022-03-08 16:36:40|13166|13165|13165.1|13164.1|13170.5|13169.5|13163|13162|124
1646757410000|2022-03-08 16:36:50|13164.8|13163.8|13161.6|13160.6|13168|13167|13159.3|13158.3|178
1646757420000|2022-03-08 16:37:00|13161.5|13160.5|13155.4|13154.4|13165.4|13164.4|13155.1|13154.1|203
1646757430000|2022-03-08 16:37:10|13155.9|13154.9|13158|13157|13161.4|13160.4|13151.9|13150.9|201
1646757440000|2022-03-08 16:37:20|13159|13158|13154.9|13153.9|13159.6|13158.6|13153.1|13152.1|112
1646757450000|2022-03-08 16:37:30|13155|13154|13149.6|13148.6|13156|13155|13146.4|13145.4|155
1646757460000|2022-03-08 16:37:40|13150.3|13149.3|13153.4|13152.4|13157.6|13156.6|13148.1|13147.1|164
1646757470000|2022-03-08 16:37:50|13153.6|13152.6|13158.6|13157.6|13165.3|13164.3|13153.6|13152.6|230
1646757480000|2022-03-08 16:38:00|13158.8|13157.8|13163.8|13162.8|13165.8|13164.8|13153.6|13152.6|193
1646757490000|2022-03-08 16:38:10|13163.9|13162.9|13161.4|13160.4|13167.6|13166.6|13160.4|13159.4|153
1646757500000|2022-03-08 16:38:20|13161.3|13160.3|13162.5|13161.5|13165.3|13164.3|13156.8|13155.8|138
1646757510000|2022-03-08 16:38:30|13162.6|13161.6|13161.4|13160.4|13165.4|13164.4|13161.4|13160.4|119
1646757520000|2022-03-08 16:38:40|13161.5|13160.5|13160|13159|13161.6|13160.6|13154.9|13153.9|150
1646757530000|2022-03-08 16:38:50|13161.1|13160.1|13156.5|13155.5|13161.3|13160.3|13154.9|13153.9|72
1646757540000|2022-03-08 16:39:00|13156|13155|13151.6|13150.6|13158.4|13157.4|13150.9|13149.9|184
1646757550000|2022-03-08 16:39:10|13151.4|13150.4|13139.4|13138.4|13152.1|13151.1|13138|13137|490
1646757560000|2022-03-08 16:39:20|13139.1|13138.1|13142.5|13141.5|13143.5|13142.5|13136.3|13135.3|389
1646757570000|2022-03-08 16:39:30|13142.9|13141.9|13146.6|13145.6|13149.3|13148.3|13141.9|13140.9|193
1646757580000|2022-03-08 16:39:40|13146.5|13145.5|13145.9|13144.9|13151|13150|13144|13143|114
1646757590000|2022-03-08 16:39:50|13145.8|13144.8|13147.1|13146.1|13148.9|13147.9|13145.3|13144.3|103
1646757600000|2022-03-08 16:40:00|13147.3|13146.3|13157.1|13156.1|13158.1|13157.1|13147.3|13146.3|202
1646757610000|2022-03-08 16:40:10|13156.4|13155.4|13156.1|13155.1|13158.3|13157.3|13153.6|13152.6|131
1646757620000|2022-03-08 16:40:20|13156|13155|13180.4|13179.4|13182.4|13181.4|13155.8|13154.8|505
1646757630000|2022-03-08 16:40:30|13180.5|13179.5|13173.4|13172.4|13180.5|13179.5|13173|13172|259
1646757640000|2022-03-08 16:40:40|13173.1|13172.1|13163.6|13162.6|13173.1|13172.1|13163|13162|233
1646757650000|2022-03-08 16:40:50|13164.8|13163.8|13164.9|13163.9|13167.6|13166.6|13164.4|13163.4|90
1646757660000|2022-03-08 16:41:00|13165|13164|13148.1|13147.1|13165|13164|13147.1|13146.1|369
1646757670000|2022-03-08 16:41:10|13148.6|13147.6|13152.8|13151.8|13153.4|13152.4|13145.9|13144.9|154
1646757680000|2022-03-08 16:41:20|13152.1|13151.1|13147|13146|13152.9|13151.9|13145.9|13144.9|234
1646757690000|2022-03-08 16:41:30|13147.4|13146.4|13143.4|13142.4|13147.9|13146.9|13139.4|13138.4|213
1646757700000|2022-03-08 16:41:40|13143.6|13142.6|13148.5|13147.5|13148.9|13147.9|13139.6|13138.6|144
1646757710000|2022-03-08 16:41:50|13148.4|13147.4|13145.4|13144.4|13149.5|13148.5|13145.4|13144.4|95
1646757720000|2022-03-08 16:42:00|13145.1|13144.1|13136.3|13135.3|13145.1|13144.1|13130.9|13129.9|484
1646757730000|2022-03-08 16:42:10|13136.1|13135.1|13130.6|13129.6|13137.4|13136.4|13128.4|13127.4|200
1646757740000|2022-03-08 16:42:20|13131|13130|13136.8|13135.8|13138.4|13137.4|13128.5|13127.5|252
1646757750000|2022-03-08 16:42:30|13136.6|13135.6|13134.9|13133.9|13140.9|13139.9|13133.9|13132.9|144
1646757760000|2022-03-08 16:42:40|13135.3|13134.3|13131.8|13130.8|13135.5|13134.5|13131.1|13130.1|127
1646757770000|2022-03-08 16:42:50|13131.9|13130.9|13137.6|13136.6|13142|13141|13131.9|13130.9|180
1646757780000|2022-03-08 16:43:00|13137.9|13136.9|13146.6|13145.6|13149.9|13148.9|13137.6|13136.6|197
1646757790000|2022-03-08 16:43:10|13145.9|13144.9|13145.1|13144.1|13148.3|13147.3|13140.1|13139.1|121
1646757800000|2022-03-08 16:43:20|13145.4|13144.4|13144.1|13143.1|13149.6|13148.6|13141.1|13140.1|162
1646757810000|2022-03-08 16:43:30|13143.9|13142.9|13140.9|13139.9|13143.9|13142.9|13138.5|13137.5|69
1646757820000|2022-03-08 16:43:40|13140.6|13139.6|13145.1|13144.1|13146.1|13145.1|13137.5|13136.5|118
1646757830000|2022-03-08 16:43:50|13144.3|13143.3|13147.4|13146.4|13149.4|13148.4|13142.8|13141.8|88
1646757840000|2022-03-08 16:44:00|13147.5|13146.5|13135.8|13134.8|13148.1|13147.1|13133.6|13132.6|128
1646757850000|2022-03-08 16:44:10|13135.5|13134.5|13141.5|13140.5|13141.5|13140.5|13134.1|13133.1|95
1646757860000|2022-03-08 16:44:20|13141|13140|13136|13135|13142.9|13141.9|13135.6|13134.6|72
1646757870000|2022-03-08 16:44:30|13136.4|13135.4|13146.9|13145.9|13146.9|13145.9|13136.4|13135.4|172
1646757880000|2022-03-08 16:44:40|13146.6|13145.6|13155.1|13154.1|13156.4|13155.4|13145.9|13144.9|248
1646757890000|2022-03-08 16:44:50|13154.1|13153.1|13152.5|13151.5|13155.8|13154.8|13147.9|13146.9|141
1646757900000|2022-03-08 16:45:00|13153|13152|13160.5|13159.5|13161.8|13160.8|13150.4|13149.4|243
1646757910000|2022-03-08 16:45:10|13160.1|13159.1|13161.1|13160.1|13168.8|13167.8|13158.8|13157.8|264
1646757920000|2022-03-08 16:45:20|13161.6|13160.6|13157.1|13156.1|13161.6|13160.6|13154.5|13153.5|127
1646757930000|2022-03-08 16:45:30|13156.9|13155.9|13157.1|13156.1|13158.3|13157.3|13150.9|13149.9|181
1646757940000|2022-03-08 16:45:40|13159.6|13158.6|13153.6|13152.6|13160.4|13159.4|13152|13151|154
1646757950000|2022-03-08 16:45:50|13153.8|13152.8|13154|13153|13156.9|13155.9|13152.6|13151.6|56
1646757960000|2022-03-08 16:46:00|13154.9|13153.9|13154.8|13153.8|13158.9|13157.9|13152.8|13151.8|112
1646757970000|2022-03-08 16:46:10|13157.5|13156.5|13156.4|13155.4|13162.9|13161.9|13154.9|13153.9|172
1646757980000|2022-03-08 16:46:20|13156.5|13155.5|13162.4|13161.4|13163.9|13162.9|13156.5|13155.5|157
1646757990000|2022-03-08 16:46:30|13162.3|13161.3|13177.3|13176.3|13177.4|13176.4|13160.5|13159.5|188
1646758000000|2022-03-08 16:46:40|13177|13176|13181.1|13180.1|13190.9|13189.9|13176.8|13175.8|540
1646758010000|2022-03-08 16:46:50|13181.3|13180.3|13183.6|13182.6|13186.1|13185.1|13179.5|13178.5|237
1646758020000|2022-03-08 16:47:00|13184.6|13183.6|13194.4|13193.4|13198.8|13197.8|13184.6|13183.6|461
1646758030000|2022-03-08 16:47:10|13194.8|13193.8|13209.9|13208.9|13211.4|13210.4|13194.8|13193.8|543
1646758040000|2022-03-08 16:47:20|13210.1|13209.1|13202.3|13201.3|13212.1|13211.1|13201.9|13200.9|317
1646758050000|2022-03-08 16:47:30|13201|13200|13210.9|13209.9|13212|13211|13198|13197|194
1646758060000|2022-03-08 16:47:40|13211|13210|13212.4|13211.4|13216.8|13215.8|13210.9|13209.9|285
1646758070000|2022-03-08 16:47:50|13212.6|13211.6|13219.3|13218.3|13221.9|13220.9|13212.1|13211.1|232
1646758080000|2022-03-08 16:48:00|13219.4|13218.4|13217.1|13216.1|13223.9|13222.9|13216.4|13215.4|296
1646758090000|2022-03-08 16:48:10|13216.9|13215.9|13212.4|13211.4|13218.4|13217.4|13212|13211|221
1646758100000|2022-03-08 16:48:20|13212.8|13211.8|13212.5|13211.5|13214.1|13213.1|13209.8|13208.8|188
1646758110000|2022-03-08 16:48:30|13211.1|13210.1|13209.6|13208.6|13212.6|13211.6|13208.1|13207.1|192
1646758120000|2022-03-08 16:48:40|13209.8|13208.8|13214.5|13213.5|13215.9|13214.9|13206.4|13205.4|309
1646758130000|2022-03-08 16:48:50|13214.3|13213.3|13211.6|13210.6|13219.8|13218.8|13209.4|13208.4|169
1646758140000|2022-03-08 16:49:00|13212.8|13211.8|13228.4|13227.4|13228.8|13227.8|13211.6|13210.6|353
1646758150000|2022-03-08 16:49:10|13228.1|13227.1|13226.6|13225.6|13228.1|13227.1|13221.4|13220.4|256
1646758160000|2022-03-08 16:49:20|13226.5|13225.5|13231.8|13230.8|13237.6|13236.6|13226.5|13225.5|614
1646758170000|2022-03-08 16:49:30|13231.6|13230.6|13224.1|13223.1|13231.6|13230.6|13221.9|13220.9|157
1646758180000|2022-03-08 16:49:40|13224|13223|13227.8|13226.8|13228.4|13227.4|13222.9|13221.9|111
1646758190000|2022-03-08 16:49:50|13227.6|13226.6|13222|13221|13228.4|13227.4|13219.1|13218.1|135
1646758200000|2022-03-08 16:50:00|13222.3|13221.3|13222.8|13221.8|13228.4|13227.4|13220.4|13219.4|249
1646758210000|2022-03-08 16:50:10|13222.4|13221.4|13217.8|13216.8|13224.9|13223.9|13217.8|13216.8|114
1646758220000|2022-03-08 16:50:20|13217.5|13216.5|13219.5|13218.5|13223|13222|13217|13216|118
1646758230000|2022-03-08 16:50:30|13219.8|13218.8|13217.6|13216.6|13220.6|13219.6|13214.1|13213.1|156
1646758240000|2022-03-08 16:50:40|13217.8|13216.8|13227.3|13226.3|13227.5|13226.5|13217.6|13216.6|101
1646758250000|2022-03-08 16:50:50|13227.1|13226.1|13228.6|13227.6|13228.6|13227.6|13220.3|13219.3|94
1646758260000|2022-03-08 16:51:00|13229|13228|13228.4|13227.4|13233.4|13232.4|13225.9|13224.9|189
1646758270000|2022-03-08 16:51:10|13227.3|13226.3|13225.6|13224.6|13227.9|13226.9|13224.4|13223.4|82
1646758280000|2022-03-08 16:51:20|13226.1|13225.1|13220.9|13219.9|13226.6|13225.6|13220|13219|73
1646758290000|2022-03-08 16:51:30|13220.8|13219.8|13222.8|13221.8|13225.9|13224.9|13219.6|13218.6|59
1646758300000|2022-03-08 16:51:40|13222.9|13221.9|13226.8|13225.8|13228.5|13227.5|13222.9|13221.9|56
1646758310000|2022-03-08 16:51:50|13227.1|13226.1|13222.8|13221.8|13228.1|13227.1|13221.9|13220.9|159
1646758320000|2022-03-08 16:52:00|13223.1|13222.1|13222.3|13221.3|13229|13228|13221.1|13220.1|87
1646758330000|2022-03-08 16:52:10|13221.6|13220.6|13226.4|13225.4|13229.6|13228.6|13217.8|13216.8|109
1646758340000|2022-03-08 16:52:20|13226.3|13225.3|13227.8|13226.8|13228.8|13227.8|13223.1|13222.1|40
1646758350000|2022-03-08 16:52:30|13227.6|13226.6|13236.3|13235.3|13239.5|13238.5|13227.3|13226.3|278
1646758360000|2022-03-08 16:52:40|13235.4|13234.4|13228.3|13227.3|13237.4|13236.4|13226.5|13225.5|109
1646758370000|2022-03-08 16:52:50|13229.9|13228.9|13229.1|13228.1|13234.5|13233.5|13226.3|13225.3|89
1646758380000|2022-03-08 16:53:00|13228.9|13227.9|13231.6|13230.6|13232.3|13231.3|13224.8|13223.8|69
1646758390000|2022-03-08 16:53:10|13231.5|13230.5|13231.3|13230.3|13232.4|13231.4|13226.1|13225.1|67
1646758400000|2022-03-08 16:53:20|13232|13231|13244.9|13243.9|13246.6|13245.6|13231.9|13230.9|359
1646758410000|2022-03-08 16:53:30|13244.6|13243.6|13234|13233|13245.6|13244.6|13233|13232|119
1646758420000|2022-03-08 16:53:40|13234.3|13233.3|13229.3|13228.3|13236|13235|13229|13228|72
1646758430000|2022-03-08 16:53:50|13229.5|13228.5|13235.5|13234.5|13238.3|13237.3|13229.5|13228.5|107
1646758440000|2022-03-08 16:54:00|13235.6|13234.6|13234.9|13233.9|13237.5|13236.5|13228.6|13227.6|70
1646758450000|2022-03-08 16:54:10|13236|13235|13245.8|13244.8|13246.9|13245.9|13235|13234|189
1646758460000|2022-03-08 16:54:20|13245.5|13244.5|13241.4|13240.4|13247.4|13246.4|13240.5|13239.5|114
1646758470000|2022-03-08 16:54:30|13241.3|13240.3|13244.9|13243.9|13244.9|13243.9|13240.5|13239.5|77
1646758480000|2022-03-08 16:54:40|13246.3|13245.3|13237.9|13236.9|13246.3|13245.3|13236.8|13235.8|102
1646758490000|2022-03-08 16:54:50|13237.8|13236.8|13239.1|13238.1|13241.6|13240.6|13237.3|13236.3|53
1646758500000|2022-03-08 16:55:00|13239|13238|13246.3|13245.3|13250.6|13249.6|13235.1|13234.1|221
1646758510000|2022-03-08 16:55:10|13246.8|13245.8|13247.6|13246.6|13251.9|13250.9|13243|13242|170
1646758520000|2022-03-08 16:55:20|13247.8|13246.8|13263.3|13262.3|13263.6|13262.6|13245|13244|391
1646758530000|2022-03-08 16:55:30|13263.4|13262.4|13259.3|13258.3|13263.9|13262.9|13257|13256|164
1646758540000|2022-03-08 16:55:40|13257.5|13256.5|13258.4|13257.4|13261.5|13260.5|13256.5|13255.5|123
1646758550000|2022-03-08 16:55:50|13258.8|13257.8|13253.9|13252.9|13262|13261|13252.3|13251.3|208
1646758560000|2022-03-08 16:56:00|13254.4|13253.4|13241.4|13240.4|13254.4|13253.4|13241|13240|263
1646758570000|2022-03-08 16:56:10|13241|13240|13241.6|13240.6|13243.4|13242.4|13237.3|13236.3|123
1646758580000|2022-03-08 16:56:20|13241.5|13240.5|13248.1|13247.1|13249.3|13248.3|13240.1|13239.1|95
1646758590000|2022-03-08 16:56:30|13248.3|13247.3|13248.6|13247.6|13253|13252|13247|13246|184
1646758600000|2022-03-08 16:56:40|13249.5|13248.5|13251.9|13250.9|13258.1|13257.1|13249.1|13248.1|187
1646758610000|2022-03-08 16:56:50|13254.6|13253.6|13249|13248|13255|13254|13245|13244|140
1646758620000|2022-03-08 16:57:00|13248.9|13247.9|13248.3|13247.3|13254.1|13253.1|13245|13244|77
1646758630000|2022-03-08 16:57:10|13247.9|13246.9|13241|13240|13247.9|13246.9|13240.8|13239.8|216
1646758640000|2022-03-08 16:57:20|13240.9|13239.9|13244|13243|13246.6|13245.6|13240.5|13239.5|72
1646758650000|2022-03-08 16:57:30|13244.1|13243.1|13241.8|13240.8|13245.6|13244.6|13240|13239|76
1646758660000|2022-03-08 16:57:40|13242.1|13241.1|13238|13237|13244.8|13243.8|13237.5|13236.5|111
1646758670000|2022-03-08 16:57:50|13238.1|13237.1|13240.3|13239.3|13243.3|13242.3|13235.6|13234.6|194
1646758680000|2022-03-08 16:58:00|13240.4|13239.4|13239.3|13238.3|13241.3|13240.3|13233.1|13232.1|166
1646758690000|2022-03-08 16:58:10|13239.1|13238.1|13241.4|13240.4|13241.4|13240.4|13237.9|13236.9|75
1646758700000|2022-03-08 16:58:20|13241.5|13240.5|13236.4|13235.4|13241.5|13240.5|13235.1|13234.1|77
1646758710000|2022-03-08 16:58:30|13236.8|13235.8|13223.4|13222.4|13238|13237|13221.5|13220.5|278
1646758720000|2022-03-08 16:58:40|13224|13223|13227.9|13226.9|13231|13230|13222.8|13221.8|161
1646758730000|2022-03-08 16:58:50|13228.4|13227.4|13227.3|13226.3|13230.3|13229.3|13223.3|13222.3|149
1646758740000|2022-03-08 16:59:00|13227|13226|13220.6|13219.6|13229|13228|13219.5|13218.5|131
1646758750000|2022-03-08 16:59:10|13220.5|13219.5|13218|13217|13220.6|13219.6|13208.9|13207.9|542
1646758760000|2022-03-08 16:59:20|13218.1|13217.1|13216|13215|13222.4|13221.4|13216|13215|219
1646758770000|2022-03-08 16:59:30|13215.9|13214.9|13216.3|13215.3|13216.5|13215.5|13210.8|13209.8|162
1646758780000|2022-03-08 16:59:40|13216.4|13215.4|13221.6|13220.6|13221.9|13220.9|13214.9|13213.9|140
1646758790000|2022-03-08 16:59:50|13221.8|13220.8|13226.6|13225.6|13226.8|13225.8|13218.3|13217.3|214
1646758800000|2022-03-08 17:00:00|13226.8|13225.8|13221.9|13220.9|13231.9|13230.9|13221.3|13220.3|178
1646758810000|2022-03-08 17:00:10|13222.3|13221.3|13225.5|13224.5|13225.9|13224.9|13215|13214|171
1646758820000|2022-03-08 17:00:20|13225.3|13224.3|13224.8|13223.8|13225.3|13224.3|13217.9|13216.9|109
1646758830000|2022-03-08 17:00:30|13224.6|13223.6|13220.9|13219.9|13226.3|13225.3|13219.3|13218.3|78
1646758840000|2022-03-08 17:00:40|13221|13220|13222.8|13221.8|13225|13224|13219.8|13218.8|69
1646758850000|2022-03-08 17:00:50|13222.9|13221.9|13217.3|13216.3|13224.4|13223.4|13215.4|13214.4|129
1646758860000|2022-03-08 17:01:00|13217.4|13216.4|13228.4|13227.4|13228.5|13227.5|13216.1|13215.1|159
1646758870000|2022-03-08 17:01:10|13228.9|13227.9|13244.3|13243.3|13246.8|13245.8|13228.3|13227.3|344
1646758880000|2022-03-08 17:01:20|13244.5|13243.5|13246.4|13245.4|13247|13246|13239.8|13238.8|146
1646758890000|2022-03-08 17:01:30|13246.5|13245.5|13267.6|13266.6|13272.1|13271.1|13246.3|13245.3|566
1646758900000|2022-03-08 17:01:40|13267.9|13266.9|13273.8|13272.8|13274.6|13273.6|13265.1|13264.1|239
1646758910000|2022-03-08 17:01:50|13273.5|13272.5|13279.5|13278.5|13280.9|13279.9|13271.1|13270.1|186
1646758920000|2022-03-08 17:02:00|13278.9|13277.9|13284.8|13283.8|13294.9|13293.9|13276.5|13275.5|517
1646758930000|2022-03-08 17:02:10|13284.1|13283.1|13285.3|13284.3|13286.4|13285.4|13279.5|13278.5|259
1646758940000|2022-03-08 17:02:20|13285.5|13284.5|13291.1|13290.1|13291.9|13290.9|13285.5|13284.5|175
1646758950000|2022-03-08 17:02:30|13290.8|13289.8|13297.8|13296.8|13299.1|13298.1|13290.3|13289.3|279
1646758960000|2022-03-08 17:02:40|13298.8|13297.8|13299|13298|13301.5|13300.5|13295.9|13294.9|263
1646758970000|2022-03-08 17:02:50|13299.8|13298.8|13305.9|13304.9|13308.8|13307.8|13299|13298|449
1646758980000|2022-03-08 17:03:00|13305|13304|13302.4|13301.4|13306.8|13305.8|13297.5|13296.5|350
1646758990000|2022-03-08 17:03:10|13302.1|13301.1|13298.1|13297.1|13304.1|13303.1|13298.1|13297.1|174
1646759000000|2022-03-08 17:03:20|13298|13297|13300.5|13299.5|13303.5|13302.5|13297.6|13296.6|197
1646759010000|2022-03-08 17:03:30|13299.3|13298.3|13301.8|13300.8|13305.9|13304.9|13299.3|13298.3|186
1646759020000|2022-03-08 17:03:40|13300.8|13299.8|13315.8|13314.8|13316.1|13315.1|13300.1|13299.1|233
1646759030000|2022-03-08 17:03:50|13314.8|13313.8|13320.1|13319.1|13320.1|13319.1|13308.8|13307.8|373
1646759040000|2022-03-08 17:04:00|13319.8|13318.8|13314.8|13313.8|13320.4|13319.4|13310.9|13309.9|240
1646759050000|2022-03-08 17:04:10|13314.5|13313.5|13315.5|13314.5|13320|13319|13313.9|13312.9|223
1646759060000|2022-03-08 17:04:20|13315.8|13314.8|13312.9|13311.9|13318.6|13317.6|13311.9|13310.9|160
1646759070000|2022-03-08 17:04:30|13313.8|13312.8|13305.9|13304.9|13314.3|13313.3|13304|13303|151
1646759080000|2022-03-08 17:04:40|13306.5|13305.5|13302.3|13301.3|13307.9|13306.9|13300.3|13299.3|167
1646759090000|2022-03-08 17:04:50|13301.8|13300.8|13303|13302|13306.8|13305.8|13300.9|13299.9|121
1646759100000|2022-03-08 17:05:00|13303.1|13302.1|13311|13310|13312.1|13311.1|13303.1|13302.1|112
1646759110000|2022-03-08 17:05:10|13312.5|13311.5|13314.8|13313.8|13316|13315|13310|13309|127
1646759120000|2022-03-08 17:05:20|13315.1|13314.1|13306.8|13305.8|13315.1|13314.1|13305.8|13304.8|134
1646759130000|2022-03-08 17:05:30|13307.4|13306.4|13313.4|13312.4|13313.6|13312.6|13304.8|13303.8|135
1646759140000|2022-03-08 17:05:40|13313.3|13312.3|13318.6|13317.6|13323.4|13322.4|13313.1|13312.1|245
1646759150000|2022-03-08 17:05:50|13318.8|13317.8|13321.6|13320.6|13323|13322|13317.5|13316.5|134
1646759160000|2022-03-08 17:06:00|13321.8|13320.8|13329.8|13328.8|13330.8|13329.8|13321.3|13320.3|289
1646759170000|2022-03-08 17:06:10|13329.9|13328.9|13334.5|13333.5|13339|13338|13329.1|13328.1|347
1646759180000|2022-03-08 17:06:20|13334.6|13333.6|13342.3|13341.3|13342.4|13341.4|13333.6|13332.6|266
1646759190000|2022-03-08 17:06:30|13343.1|13342.1|13340.9|13339.9|13343.4|13342.4|13339.5|13338.5|249
1646759200000|2022-03-08 17:06:40|13341.6|13340.6|13337.3|13336.3|13342.9|13341.9|13335.3|13334.3|219
1646759210000|2022-03-08 17:06:50|13337.1|13336.1|13347|13346|13349.4|13348.4|13337.1|13336.1|486
1646759220000|2022-03-08 17:07:00|13346.9|13345.9|13344.4|13343.4|13349.1|13348.1|13341.1|13340.1|215
1646759230000|2022-03-08 17:07:10|13344.5|13343.5|13357.8|13356.8|13357.9|13356.9|13340.9|13339.9|513
1646759240000|2022-03-08 17:07:20|13358.3|13357.3|13362.1|13361.1|13364.5|13363.5|13357.3|13356.3|443
1646759250000|2022-03-08 17:07:30|13361.6|13360.6|13357.9|13356.9|13361.9|13360.9|13351.8|13350.8|284
1646759260000|2022-03-08 17:07:40|13357.8|13356.8|13356.6|13355.6|13359.5|13358.5|13354|13353|168
1646759270000|2022-03-08 17:07:50|13357|13356|13356.6|13355.6|13358.6|13357.6|13355.1|13354.1|198
1646759280000|2022-03-08 17:08:00|13356.5|13355.5|13350.5|13349.5|13359|13358|13347.6|13346.6|246
1646759290000|2022-03-08 17:08:10|13350.8|13349.8|13365.9|13364.9|13366.5|13365.5|13349.8|13348.8|259
1646759300000|2022-03-08 17:08:20|13365.8|13364.8|13360.8|13359.8|13367.9|13366.9|13360.3|13359.3|186
1646759310000|2022-03-08 17:08:30|13361.6|13360.6|13360|13359|13362.5|13361.5|13355.5|13354.5|108
1646759320000|2022-03-08 17:08:40|13359.9|13358.9|13351.9|13350.9|13359.9|13358.9|13349.5|13348.5|207
1646759330000|2022-03-08 17:08:50|13351.5|13350.5|13354|13353|13357.9|13356.9|13348.1|13347.1|441
1646759340000|2022-03-08 17:09:00|13354.3|13353.3|13350.8|13349.8|13359.4|13358.4|13350.1|13349.1|299
1646759350000|2022-03-08 17:09:10|13351|13350|13347.9|13346.9|13351.1|13350.1|13343|13342|205
1646759360000|2022-03-08 17:09:20|13347.8|13346.8|13353|13352|13355.3|13354.3|13345.5|13344.5|274
1646759370000|2022-03-08 17:09:30|13352.5|13351.5|13357.8|13356.8|13359.6|13358.6|13352.5|13351.5|222
1646759380000|2022-03-08 17:09:40|13357.6|13356.6|13356.9|13355.9|13361.6|13360.6|13355|13354|106
1646759390000|2022-03-08 17:09:50|13356.5|13355.5|13351|13350|13357.5|13356.5|13350.1|13349.1|380
1646759400000|2022-03-08 17:10:00|13350.8|13349.8|13357.9|13356.9|13359.8|13358.8|13349.3|13348.3|143
1646759410000|2022-03-08 17:10:10|13357.8|13356.8|13356|13355|13360.3|13359.3|13352.4|13351.4|169
1646759420000|2022-03-08 17:10:20|13356.4|13355.4|13367.3|13366.3|13368.4|13367.4|13355.6|13354.6|236
1646759430000|2022-03-08 17:10:30|13368.4|13367.4|13360.6|13359.6|13370.8|13369.8|13359|13358|252
1646759440000|2022-03-08 17:10:40|13360.9|13359.9|13357|13356|13360.9|13359.9|13355.6|13354.6|138
1646759450000|2022-03-08 17:10:50|13355|13354|13376.5|13375.5|13380.9|13379.9|13354.9|13353.9|541
1646759460000|2022-03-08 17:11:00|13376|13375|13374.3|13373.3|13376.4|13375.4|13369|13368|222
1646759470000|2022-03-08 17:11:10|13373.3|13372.3|13374.1|13373.1|13377.8|13376.8|13371.1|13370.1|245
1646759480000|2022-03-08 17:11:20|13374.3|13373.3|13377.4|13376.4|13378.3|13377.3|13370.3|13369.3|160
1646759490000|2022-03-08 17:11:30|13375.5|13374.5|13390.9|13389.9|13391.3|13390.3|13375.3|13374.3|666
1646759500000|2022-03-08 17:11:40|13390.8|13389.8|13395.9|13394.9|13397.4|13396.4|13390.8|13389.8|634
1646759510000|2022-03-08 17:11:50|13395.8|13394.8|13400.3|13399.3|13403.4|13402.4|13392|13391|614
1646759520000|2022-03-08 17:12:00|13399.9|13398.9|13388.6|13387.6|13401.9|13400.9|13386.6|13385.6|431
1646759530000|2022-03-08 17:12:10|13389.1|13388.1|13403.6|13402.6|13406.4|13405.4|13387.4|13386.4|437
1646759540000|2022-03-08 17:12:20|13403|13402|13402.8|13401.8|13406.5|13405.5|13402.1|13401.1|155
1646759550000|2022-03-08 17:12:30|13402.5|13401.5|13410.9|13409.9|13411|13410|13400.9|13399.9|377
1646759560000|2022-03-08 17:12:40|13410.8|13409.8|13408.3|13407.3|13412.9|13411.9|13403.5|13402.5|516
1646759570000|2022-03-08 17:12:50|13408.4|13407.4|13418.6|13417.6|13418.8|13417.8|13407.4|13406.4|607
1646759580000|2022-03-08 17:13:00|13418.9|13417.9|13414.8|13413.8|13421.1|13420.1|13414.8|13413.8|268
1646759590000|2022-03-08 17:13:10|13415.4|13414.4|13411.6|13410.6|13418.1|13417.1|13409.9|13408.9|283
1646759600000|2022-03-08 17:13:20|13410.3|13409.3|13426.3|13425.3|13429.1|13428.1|13409.3|13408.3|632
1646759610000|2022-03-08 17:13:30|13426.4|13425.4|13421.8|13420.8|13429.8|13428.8|13419.5|13418.5|332
1646759620000|2022-03-08 17:13:40|13421.9|13420.9|13427.8|13426.8|13428.3|13427.3|13420.9|13419.9|230
1646759630000|2022-03-08 17:13:50|13427.6|13426.6|13429|13428|13431.6|13430.6|13425|13424|307
1646759640000|2022-03-08 17:14:00|13429.3|13428.3|13432.5|13431.5|13436.5|13435.5|13425.4|13424.4|588
1646759650000|2022-03-08 17:14:10|13432.4|13431.4|13432.8|13431.8|13435.1|13434.1|13428.6|13427.6|389
1646759660000|2022-03-08 17:14:20|13432.9|13431.9|13433.3|13432.3|13438.3|13437.3|13432.6|13431.6|263
1646759670000|2022-03-08 17:14:30|13433.1|13432.1|13444.8|13443.8|13445.1|13444.1|13433.1|13432.1|799
1646759680000|2022-03-08 17:14:40|13447|13446|13450|13449|13451.5|13450.5|13442.6|13441.6|576
1646759690000|2022-03-08 17:14:50|13450.4|13449.4|13460.6|13459.6|13461|13460|13449.4|13448.4|523
1646759700000|2022-03-08 17:15:00|13460.1|13459.1|13462.8|13461.8|13466.8|13465.8|13457.8|13456.8|1099
1646759710000|2022-03-08 17:15:10|13462.9|13461.9|13462.8|13461.8|13467|13466|13459.4|13458.4|409
1646759720000|2022-03-08 17:15:20|13462.6|13461.6|13443.8|13442.8|13462.9|13461.9|13442.3|13441.3|440
1646759730000|2022-03-08 17:15:30|13443.3|13442.3|13444.9|13443.9|13449.4|13448.4|13441.3|13440.3|320
1646759740000|2022-03-08 17:15:40|13447.8|13446.8|13454.8|13453.8|13460.5|13459.5|13447.8|13446.8|718
1646759750000|2022-03-08 17:15:50|13455.4|13454.4|13452.6|13451.6|13460.1|13459.1|13451.9|13450.9|244
1646759760000|2022-03-08 17:16:00|13452.5|13451.5|13451.5|13450.5|13455|13454|13440|13439|370
1646759770000|2022-03-08 17:16:10|13450.9|13449.9|13455.1|13454.1|13460|13459|13450.8|13449.8|660
1646759780000|2022-03-08 17:16:20|13455.9|13454.9|13455.4|13454.4|13462|13461|13455|13454|183
1646759790000|2022-03-08 17:16:30|13456.4|13455.4|13476.5|13475.5|13478.3|13477.3|13456.4|13455.4|604
1646759800000|2022-03-08 17:16:40|13476.1|13475.1|13481.3|13480.3|13483.8|13482.8|13475.8|13474.8|414
1646759810000|2022-03-08 17:16:50|13481|13480|13483.3|13482.3|13489.1|13488.1|13480.5|13479.5|350
1646759820000|2022-03-08 17:17:00|13482.5|13481.5|13484.5|13483.5|13486|13485|13477.1|13476.1|386
1646759830000|2022-03-08 17:17:10|13486.6|13485.6|13487.5|13486.5|13489.5|13488.5|13483.3|13482.3|296
1646759840000|2022-03-08 17:17:20|13488|13487|13492.4|13491.4|13493.5|13492.5|13485|13484|275
1646759850000|2022-03-08 17:17:30|13492.3|13491.3|13495.8|13494.8|13497.3|13496.3|13488.9|13487.9|254
1646759860000|2022-03-08 17:17:40|13495.5|13494.5|13493|13492|13500.1|13499.1|13493|13492|308
1646759870000|2022-03-08 17:17:50|13493.4|13492.4|13494.5|13493.5|13498.5|13497.5|13493|13492|217
1646759880000|2022-03-08 17:18:00|13494.9|13493.9|13496.8|13495.8|13497.8|13496.8|13485.3|13484.3|339
1646759890000|2022-03-08 17:18:10|13496.6|13495.6|13503.1|13502.1|13503.6|13502.6|13496.6|13495.6|438
1646759900000|2022-03-08 17:18:20|13503.3|13502.3|13527|13526|13528.3|13527.3|13503.3|13502.3|908
1646759910000|2022-03-08 17:18:30|13527.3|13526.3|13524.4|13523.4|13530.9|13529.9|13523.5|13522.5|371
1646759920000|2022-03-08 17:18:40|13524.1|13523.1|13527|13526|13527.9|13526.9|13518|13517|376
1646759930000|2022-03-08 17:18:50|13527.5|13526.5|13538.6|13537.6|13540.1|13539.1|13523.9|13522.9|572
1646759940000|2022-03-08 17:19:00|13538.3|13537.3|13528.1|13527.1|13542.3|13541.3|13527.1|13526.1|627
1646759950000|2022-03-08 17:19:10|13529.1|13528.1|13514.9|13513.9|13529.9|13528.9|13511.3|13510.3|698
1646759960000|2022-03-08 17:19:20|13515.8|13514.8|13539.8|13538.8|13542.1|13541.1|13515.6|13514.6|678
1646759970000|2022-03-08 17:19:30|13540.1|13539.1|13540.4|13539.4|13549.9|13548.9|13538.5|13537.5|509
1646759980000|2022-03-08 17:19:40|13539.6|13538.6|13534|13533|13541.9|13540.9|13532.4|13531.4|429
1646759990000|2022-03-08 17:19:50|13534.3|13533.3|13537.6|13536.6|13538.9|13537.9|13532.4|13531.4|316
1646760000000|2022-03-08 17:20:00|13537.3|13536.3|13543.6|13542.6|13544.3|13543.3|13533.3|13532.3|402
1646760010000|2022-03-08 17:20:10|13543.4|13542.4|13536.3|13535.3|13545.9|13544.9|13535.4|13534.4|317
1646760020000|2022-03-08 17:20:20|13536.6|13535.6|13525.3|13524.3|13537.9|13536.9|13522.3|13521.3|337
1646760030000|2022-03-08 17:20:30|13525.5|13524.5|13539.1|13538.1|13539.1|13538.1|13525|13524|352
1646760040000|2022-03-08 17:20:40|13540.4|13539.4|13538|13537|13544.9|13543.9|13536|13535|371
1646760050000|2022-03-08 17:20:50|13538.8|13537.8|13538.4|13537.4|13541.6|13540.6|13532|13531|202
1646760060000|2022-03-08 17:21:00|13538.8|13537.8|13553.9|13552.9|13553.9|13552.9|13538.8|13537.8|504
1646760070000|2022-03-08 17:21:10|13552.8|13551.8|13544.6|13543.6|13554.9|13553.9|13544.5|13543.5|311
1646760080000|2022-03-08 17:21:20|13544.5|13543.5|13544.1|13543.1|13548.8|13547.8|13539.6|13538.6|261
1646760090000|2022-03-08 17:21:30|13544.4|13543.4|13545.4|13544.4|13549.3|13548.3|13542.5|13541.5|290
1646760100000|2022-03-08 17:21:40|13544.4|13543.4|13548.5|13547.5|13549.4|13548.4|13540.6|13539.6|236
1646760110000|2022-03-08 17:21:50|13550|13549|13545.4|13544.4|13554.5|13553.5|13544|13543|233
1646760120000|2022-03-08 17:22:00|13545.5|13544.5|13544|13543|13551.6|13550.6|13540|13539|260
1646760130000|2022-03-08 17:22:10|13544.1|13543.1|13525.3|13524.3|13546.9|13545.9|13524.4|13523.4|445
1646760140000|2022-03-08 17:22:20|13524.8|13523.8|13518.6|13517.6|13529.9|13528.9|13516.8|13515.8|457
1646760150000|2022-03-08 17:22:30|13518.8|13517.8|13512.3|13511.3|13519|13518|13507|13506|716
1646760160000|2022-03-08 17:22:40|13511.5|13510.5|13496.3|13495.3|13515.4|13514.4|13494.3|13493.3|882
1646760170000|2022-03-08 17:22:50|13495.8|13494.8|13495.4|13494.4|13506.1|13505.1|13493.4|13492.4|424
1646760180000|2022-03-08 17:23:00|13495.6|13494.6|13499.3|13498.3|13505.5|13504.5|13492.8|13491.8|294
1646760190000|2022-03-08 17:23:10|13497.9|13496.9|13493.1|13492.1|13502.3|13501.3|13492|13491|328
1646760200000|2022-03-08 17:23:20|13493.3|13492.3|13490|13489|13495.9|13494.9|13483|13482|458
1646760210000|2022-03-08 17:23:30|13490.6|13489.6|13483|13482|13490.6|13489.6|13480.9|13479.9|354
1646760220000|2022-03-08 17:23:40|13483.3|13482.3|13473.4|13472.4|13483.8|13482.8|13471.3|13470.3|450
1646760230000|2022-03-08 17:23:50|13474.3|13473.3|13476.1|13475.1|13480.1|13479.1|13473.1|13472.1|254
1646760240000|2022-03-08 17:24:00|13476.3|13475.3|13485.3|13484.3|13487.4|13486.4|13476.1|13475.1|380
1646760250000|2022-03-08 17:24:10|13485.4|13484.4|13480.1|13479.1|13490.6|13489.6|13480|13479|250
1646760260000|2022-03-08 17:24:20|13480.3|13479.3|13486.8|13485.8|13486.9|13485.9|13474|13473|303
1646760270000|2022-03-08 17:24:30|13487.6|13486.6|13478.3|13477.3|13489|13488|13476.6|13475.6|276
1646760280000|2022-03-08 17:24:40|13479|13478|13482.6|13481.6|13486.8|13485.8|13478.5|13477.5|236
1646760290000|2022-03-08 17:24:50|13483.3|13482.3|13480.1|13479.1|13485|13484|13478.8|13477.8|152
1646760300000|2022-03-08 17:25:00|13479.8|13478.8|13477.4|13476.4|13483.9|13482.9|13474.6|13473.6|206
1646760310000|2022-03-08 17:25:10|13475.5|13474.5|13471.8|13470.8|13475.5|13474.5|13463.4|13462.4|475
1646760320000|2022-03-08 17:25:20|13471.5|13470.5|13460.1|13459.1|13473.3|13472.3|13456.8|13455.8|636
1646760330000|2022-03-08 17:25:30|13460|13459|13455.1|13454.1|13460.5|13459.5|13448.1|13447.1|350
1646760340000|2022-03-08 17:25:40|13454.4|13453.4|13443.6|13442.6|13457|13456|13441|13440|388
1646760350000|2022-03-08 17:25:50|13444.3|13443.3|13454.3|13453.3|13455.6|13454.6|13438.5|13437.5|485
1646760360000|2022-03-08 17:26:00|13454.6|13453.6|13452.8|13451.8|13460|13459|13452|13451|263
1646760370000|2022-03-08 17:26:10|13451.4|13450.4|13448|13447|13451.5|13450.5|13444.4|13443.4|253
1646760380000|2022-03-08 17:26:20|13448.1|13447.1|13448.6|13447.6|13449.1|13448.1|13443.3|13442.3|346
1646760390000|2022-03-08 17:26:30|13448.4|13447.4|13451.4|13450.4|13452.5|13451.5|13445.4|13444.4|318
1646760400000|2022-03-08 17:26:40|13451.3|13450.3|13450.5|13449.5|13454.8|13453.8|13448.3|13447.3|146
1646760410000|2022-03-08 17:26:50|13450.8|13449.8|13447.1|13446.1|13452.8|13451.8|13441.8|13440.8|238
1646760420000|2022-03-08 17:27:00|13447.9|13446.9|13445.4|13444.4|13449|13448|13438.5|13437.5|224
1646760430000|2022-03-08 17:27:10|13446|13445|13453|13452|13456.5|13455.5|13445.3|13444.3|472
1646760440000|2022-03-08 17:27:20|13452.5|13451.5|13458.4|13457.4|13459.6|13458.6|13449|13448|183
1646760450000|2022-03-08 17:27:30|13458.3|13457.3|13465|13464|13476.9|13475.9|13456.5|13455.5|660
1646760460000|2022-03-08 17:27:40|13465.4|13464.4|13471.8|13470.8|13478.6|13477.6|13464.1|13463.1|377
1646760470000|2022-03-08 17:27:50|13471.9|13470.9|13473.8|13472.8|13476.4|13475.4|13467|13466|215
1646760480000|2022-03-08 17:28:00|13475.4|13474.4|13471.5|13470.5|13478.8|13477.8|13471.1|13470.1|212
1646760490000|2022-03-08 17:28:10|13470.9|13469.9|13479.1|13478.1|13488.3|13487.3|13469.8|13468.8|304
1646760500000|2022-03-08 17:28:20|13478.6|13477.6|13496|13495|13497.1|13496.1|13478.5|13477.5|311
1646760510000|2022-03-08 17:28:30|13496.3|13495.3|13495.6|13494.6|13497.8|13496.8|13491|13490|275
1646760520000|2022-03-08 17:28:40|13494.3|13493.3|13495.3|13494.3|13498.8|13497.8|13490.5|13489.5|356
1646760530000|2022-03-08 17:28:50|13495|13494|13497.4|13496.4|13501.9|13500.9|13490.9|13489.9|293
1646760540000|2022-03-08 17:29:00|13498.1|13497.1|13508.3|13507.3|13510.6|13509.6|13494.4|13493.4|410
1646760550000|2022-03-08 17:29:10|13508.5|13507.5|13518.4|13517.4|13523.5|13522.5|13507.9|13506.9|596
1646760560000|2022-03-08 17:29:20|13518.3|13517.3|13514.1|13513.1|13518.9|13517.9|13506.8|13505.8|405
1646760570000|2022-03-08 17:29:30|13514|13513|13508.4|13507.4|13514.9|13513.9|13508.4|13507.4|325
1646760580000|2022-03-08 17:29:40|13509|13508|13521.6|13520.6|13525.5|13524.5|13507.6|13506.6|432
1646760590000|2022-03-08 17:29:50|13522.5|13521.5|13516.6|13515.6|13522.5|13521.5|13513.3|13512.3|296
1646760600000|2022-03-08 17:30:00|13516.3|13515.3|13524.6|13523.6|13528.6|13527.6|13513.6|13512.6|536
1646760610000|2022-03-08 17:30:10|13524.8|13523.8|13522.4|13521.4|13526.6|13525.6|13515.4|13514.4|205
1646760620000|2022-03-08 17:30:20|13522.5|13521.5|13510.1|13509.1|13524.9|13523.9|13509|13508|185
1646760630000|2022-03-08 17:30:30|13508.8|13507.8|13505.5|13504.5|13511.9|13510.9|13502.9|13501.9|298
1646760640000|2022-03-08 17:30:40|13505.9|13504.9|13504|13503|13509.1|13508.1|13499.6|13498.6|374
1646760650000|2022-03-08 17:30:50|13503.9|13502.9|13499.3|13498.3|13505|13504|13495.4|13494.4|288
1646760660000|2022-03-08 17:31:00|13498.6|13497.6|13495|13494|13500.5|13499.5|13491.1|13490.1|197
1646760670000|2022-03-08 17:31:10|13495.3|13494.3|13487.1|13486.1|13498.5|13497.5|13486.6|13485.6|200
1646760680000|2022-03-08 17:31:20|13487|13486|13482.1|13481.1|13488.4|13487.4|13476.8|13475.8|306
1646760690000|2022-03-08 17:31:30|13482.6|13481.6|13482.1|13481.1|13483.8|13482.8|13475.6|13474.6|317
1646760700000|2022-03-08 17:31:40|13481.5|13480.5|13481.5|13480.5|13484.5|13483.5|13477.9|13476.9|295
1646760710000|2022-03-08 17:31:50|13481.4|13480.4|13486.6|13485.6|13486.6|13485.6|13474.3|13473.3|199
1646760720000|2022-03-08 17:32:00|13486.3|13485.3|13486.9|13485.9|13491.5|13490.5|13479.5|13478.5|219
1646760730000|2022-03-08 17:32:10|13486.8|13485.8|13492.5|13491.5|13495.3|13494.3|13484.1|13483.1|367
1646760740000|2022-03-08 17:32:20|13492|13491|13482.4|13481.4|13493.5|13492.5|13481.3|13480.3|201
1646760750000|2022-03-08 17:32:30|13482.3|13481.3|13490.3|13489.3|13490.3|13489.3|13480.8|13479.8|212
1646760760000|2022-03-08 17:32:40|13489.3|13488.3|13493.4|13492.4|13495.6|13494.6|13487.9|13486.9|163
1646760770000|2022-03-08 17:32:50|13493.3|13492.3|13494.6|13493.6|13494.6|13493.6|13487.3|13486.3|111
1646760780000|2022-03-08 17:33:00|13494.3|13493.3|13505.5|13504.5|13511|13510|13493.5|13492.5|264
1646760790000|2022-03-08 17:33:10|13505.9|13504.9|13521.5|13520.5|13522.3|13521.3|13505.9|13504.9|275
1646760800000|2022-03-08 17:33:20|13521.6|13520.6|13516.4|13515.4|13523.1|13522.1|13513.4|13512.4|298
1646760810000|2022-03-08 17:33:30|13516.3|13515.3|13535.6|13534.6|13537.6|13536.6|13515.3|13514.3|548
1646760820000|2022-03-08 17:33:40|13534.3|13533.3|13537.8|13536.8|13541.6|13540.6|13530.1|13529.1|428
1646760830000|2022-03-08 17:33:50|13537.4|13536.4|13537.5|13536.5|13539.8|13538.8|13533.9|13532.9|173
1646760840000|2022-03-08 17:34:00|13537.8|13536.8|13534|13533|13541.8|13540.8|13532.6|13531.6|174
1646760850000|2022-03-08 17:34:10|13533.9|13532.9|13543.1|13542.1|13543.5|13542.5|13532.5|13531.5|261
1646760860000|2022-03-08 17:34:20|13543.3|13542.3|13552|13551|13554.4|13553.4|13542.5|13541.5|440
1646760870000|2022-03-08 17:34:30|13551.9|13550.9|13550.5|13549.5|13554.9|13553.9|13549.1|13548.1|295
1646760880000|2022-03-08 17:34:40|13551|13550|13560.4|13559.4|13561.8|13560.8|13551|13550|649
1646760890000|2022-03-08 17:34:50|13560.5|13559.5|13562.8|13561.8|13562.9|13561.9|13556.4|13555.4|241
1646760900000|2022-03-08 17:35:00|13562.6|13561.6|13557|13556|13563.6|13562.6|13554.1|13553.1|467
1646760910000|2022-03-08 17:35:10|13556.6|13555.6|13555.4|13554.4|13561.6|13560.6|13551.6|13550.6|355
1646760920000|2022-03-08 17:35:20|13555|13554|13551.4|13550.4|13555.8|13554.8|13549.4|13548.4|203
1646760930000|2022-03-08 17:35:30|13551.6|13550.6|13544.1|13543.1|13554.9|13553.9|13543.1|13542.1|313
1646760940000|2022-03-08 17:35:40|13544.3|13543.3|13533|13532|13545.9|13544.9|13533|13532|343
1646760950000|2022-03-08 17:35:50|13532.1|13531.1|13540.8|13539.8|13540.8|13539.8|13523.9|13522.9|294
1646760960000|2022-03-08 17:36:00|13540.5|13539.5|13536.9|13535.9|13543|13542|13535.5|13534.5|122
1646760970000|2022-03-08 17:36:10|13536.8|13535.8|13531.9|13530.9|13537|13536|13531.3|13530.3|174
1646760980000|2022-03-08 17:36:20|13532.8|13531.8|13528.5|13527.5|13533.5|13532.5|13524.9|13523.9|181
1646760990000|2022-03-08 17:36:30|13527.8|13526.8|13531.3|13530.3|13532|13531|13523.1|13522.1|195
1646761000000|2022-03-08 17:36:40|13531.5|13530.5|13544.1|13543.1|13544.4|13543.4|13530.3|13529.3|235
1646761010000|2022-03-08 17:36:50|13544.5|13543.5|13545.1|13544.1|13556|13555|13544.5|13543.5|410
1646761020000|2022-03-08 17:37:00|13545.4|13544.4|13558|13557|13558.4|13557.4|13545.4|13544.4|318
1646761030000|2022-03-08 17:37:10|13557.5|13556.5|13559|13558|13559.8|13558.8|13550.5|13549.5|228
1646761040000|2022-03-08 17:37:20|13558.9|13557.9|13560.4|13559.4|13560.4|13559.4|13552.6|13551.6|210
1646761050000|2022-03-08 17:37:30|13560.5|13559.5|13553.4|13552.4|13568.3|13567.3|13553.4|13552.4|389
1646761060000|2022-03-08 17:37:40|13552.5|13551.5|13551.3|13550.3|13560.5|13559.5|13551.3|13550.3|226
1646761070000|2022-03-08 17:37:50|13550.8|13549.8|13563.4|13562.4|13563.6|13562.6|13550.8|13549.8|156
1646761080000|2022-03-08 17:38:00|13563.3|13562.3|13557.3|13556.3|13565.3|13564.3|13552|13551|280
1646761090000|2022-03-08 17:38:10|13557.1|13556.1|13561.9|13560.9|13564.1|13563.1|13555.9|13554.9|199
1646761100000|2022-03-08 17:38:20|13562|13561|13564.6|13563.6|13566.9|13565.9|13559.4|13558.4|161
1646761110000|2022-03-08 17:38:30|13565|13564|13568.8|13567.8|13569.3|13568.3|13563.6|13562.6|192
1646761120000|2022-03-08 17:38:40|13568.9|13567.9|13559.3|13558.3|13577.5|13576.5|13559.3|13558.3|767
1646761130000|2022-03-08 17:38:50|13559.6|13558.6|13566.3|13565.3|13566.5|13565.5|13556.3|13555.3|283
1646761140000|2022-03-08 17:39:00|13566.5|13565.5|13569|13568|13574.3|13573.3|13562.8|13561.8|210
1646761150000|2022-03-08 17:39:10|13569.1|13568.1|13567.5|13566.5|13573.4|13572.4|13565.5|13564.5|172
1646761160000|2022-03-08 17:39:20|13567.9|13566.9|13575|13574|13575.6|13574.6|13566.9|13565.9|181
1646761170000|2022-03-08 17:39:30|13575.5|13574.5|13581.1|13580.1|13581.9|13580.9|13571.3|13570.3|191
1646761180000|2022-03-08 17:39:40|13581.5|13580.5|13590.5|13589.5|13591.1|13590.1|13580.3|13579.3|408
1646761190000|2022-03-08 17:39:50|13589.5|13588.5|13592.3|13591.3|13593|13592|13584.8|13583.8|305
1646761200000|2022-03-08 17:40:00|13592.8|13591.8|13590.5|13589.5|13593.4|13592.4|13582.8|13581.8|348
1646761210000|2022-03-08 17:40:10|13590.1|13589.1|13583.3|13582.3|13592.5|13591.5|13582|13581|346
1646761220000|2022-03-08 17:40:20|13583.4|13582.4|13578.1|13577.1|13583.9|13582.9|13569|13568|345
1646761230000|2022-03-08 17:40:30|13578.4|13577.4|13568.4|13567.4|13585.3|13584.3|13567.8|13566.8|219
1646761240000|2022-03-08 17:40:40|13568.3|13567.3|13577.5|13576.5|13577.5|13576.5|13568.3|13567.3|442
1646761250000|2022-03-08 17:40:50|13577.4|13576.4|13569|13568|13577.6|13576.6|13565.5|13564.5|145
1646761260000|2022-03-08 17:41:00|13568.8|13567.8|13559.5|13558.5|13569|13568|13549.8|13548.8|453
1646761270000|2022-03-08 17:41:10|13559.8|13558.8|13555.3|13554.3|13560.3|13559.3|13550|13549|384
1646761280000|2022-03-08 17:41:20|13555|13554|13549.4|13548.4|13556.8|13555.8|13548.8|13547.8|193
1646761290000|2022-03-08 17:41:30|13549|13548|13558|13557|13559.5|13558.5|13548.8|13547.8|177
1646761300000|2022-03-08 17:41:40|13557.9|13556.9|13556.8|13555.8|13563.1|13562.1|13555.4|13554.4|279
1646761310000|2022-03-08 17:41:50|13556.6|13555.6|13553|13552|13558.5|13557.5|13550|13549|196
1646761320000|2022-03-08 17:42:00|13552.8|13551.8|13550.6|13549.6|13561.8|13560.8|13548.3|13547.3|286
1646761330000|2022-03-08 17:42:10|13550.3|13549.3|13550|13549|13556.8|13555.8|13545.8|13544.8|192
1646761340000|2022-03-08 17:42:20|13550.9|13549.9|13556.6|13555.6|13559.3|13558.3|13550.4|13549.4|148
1646761350000|2022-03-08 17:42:30|13556.5|13555.5|13556.9|13555.9|13563.9|13562.9|13552.1|13551.1|166
1646761360000|2022-03-08 17:42:40|13556.8|13555.8|13558.8|13557.8|13563.4|13562.4|13555|13554|143
1646761370000|2022-03-08 17:42:50|13558.4|13557.4|13555.8|13554.8|13560.9|13559.9|13554.1|13553.1|148
1646761380000|2022-03-08 17:43:00|13554|13553|13558.5|13557.5|13563.5|13562.5|13552.6|13551.6|128
1646761390000|2022-03-08 17:43:10|13558.6|13557.6|13562.8|13561.8|13567.5|13566.5|13558.6|13557.6|156
1646761400000|2022-03-08 17:43:20|13562.5|13561.5|13554.3|13553.3|13562.5|13561.5|13551.8|13550.8|170
1646761410000|2022-03-08 17:43:30|13555.9|13554.9|13566.9|13565.9|13567.6|13566.6|13553.6|13552.6|351
1646761420000|2022-03-08 17:43:40|13566.5|13565.5|13582.3|13581.3|13584.5|13583.5|13566.5|13565.5|493
1646761430000|2022-03-08 17:43:50|13582|13581|13581|13580|13586|13585|13580.4|13579.4|436
1646761440000|2022-03-08 17:44:00|13581.9|13580.9|13575|13574|13582.4|13581.4|13569.9|13568.9|316
1646761450000|2022-03-08 17:44:10|13574.8|13573.8|13589.8|13588.8|13591|13590|13574.8|13573.8|321
1646761460000|2022-03-08 17:44:20|13591.5|13590.5|13592.8|13591.8|13593.3|13592.3|13580.9|13579.9|434
1646761470000|2022-03-08 17:44:30|13593|13592|13592.9|13591.9|13593.6|13592.6|13586.4|13585.4|249
1646761480000|2022-03-08 17:44:40|13593.1|13592.1|13594.6|13593.6|13597.9|13596.9|13592|13591|344
1646761490000|2022-03-08 17:44:50|13594.8|13593.8|13592.6|13591.6|13595|13594|13589.3|13588.3|289
1646761500000|2022-03-08 17:45:00|13592.5|13591.5|13585.5|13584.5|13592.5|13591.5|13584.5|13583.5|246
1646761510000|2022-03-08 17:45:10|13586.4|13585.4|13575|13574|13587|13586|13574.6|13573.6|460
1646761520000|2022-03-08 17:45:20|13574.6|13573.6|13572.1|13571.1|13576.9|13575.9|13568.8|13567.8|349
1646761530000|2022-03-08 17:45:30|13572.6|13571.6|13581.6|13580.6|13583.1|13582.1|13572.6|13571.6|300
1646761540000|2022-03-08 17:45:40|13581.5|13580.5|13596.8|13595.8|13597.1|13596.1|13581.3|13580.3|325
1646761550000|2022-03-08 17:45:50|13595.6|13594.6|13594|13593|13597.1|13596.1|13591.1|13590.1|152
1646761560000|2022-03-08 17:46:00|13593.9|13592.9|13595.1|13594.1|13599.6|13598.6|13591|13590|260
1646761570000|2022-03-08 17:46:10|13595|13594|13599.1|13598.1|13600.9|13599.9|13594.8|13593.8|287
1646761580000|2022-03-08 17:46:20|13599.3|13598.3|13615.5|13614.5|13616|13615|13599.3|13598.3|846
1646761590000|2022-03-08 17:46:30|13615.8|13614.8|13615|13614|13619.9|13618.9|13611.9|13610.9|423
1646761600000|2022-03-08 17:46:40|13616|13615|13610.3|13609.3|13621.3|13620.3|13609|13608|384
1646761610000|2022-03-08 17:46:50|13610.4|13609.4|13606.8|13605.8|13610.4|13609.4|13604.5|13603.5|225
1646761620000|2022-03-08 17:47:00|13606.6|13605.6|13603.1|13602.1|13611.3|13610.3|13601|13600|361
1646761630000|2022-03-08 17:47:10|13603|13602|13607.3|13606.3|13611.1|13610.1|13603|13602|180
1646761640000|2022-03-08 17:47:20|13607.4|13606.4|13607.5|13606.5|13610|13609|13603.6|13602.6|299
1646761650000|2022-03-08 17:47:30|13607.6|13606.6|13608|13607|13611.5|13610.5|13606.8|13605.8|138
1646761660000|2022-03-08 17:47:40|13608.1|13607.1|13607.4|13606.4|13609.6|13608.6|13603.6|13602.6|331
1646761670000|2022-03-08 17:47:50|13607.5|13606.5|13601.3|13600.3|13609|13608|13601.3|13600.3|231
1646761680000|2022-03-08 17:48:00|13601.4|13600.4|13595.6|13594.6|13602.8|13601.8|13592.9|13591.9|328
1646761690000|2022-03-08 17:48:10|13595.8|13594.8|13597.5|13596.5|13601.4|13600.4|13587.9|13586.9|328
1646761700000|2022-03-08 17:48:20|13597.3|13596.3|13602.5|13601.5|13603|13602|13597.1|13596.1|151
1646761710000|2022-03-08 17:48:30|13602.4|13601.4|13602.9|13601.9|13605.1|13604.1|13594.3|13593.3|229
1646761720000|2022-03-08 17:48:40|13603|13602|13598.3|13597.3|13605.8|13604.8|13593.6|13592.6|170
1646761730000|2022-03-08 17:48:50|13598.4|13597.4|13596.3|13595.3|13598.4|13597.4|13590.3|13589.3|271
1646761740000|2022-03-08 17:49:00|13596|13595|13607.8|13606.8|13609.3|13608.3|13595.3|13594.3|319
1646761750000|2022-03-08 17:49:10|13608.8|13607.8|13607.9|13606.9|13611.6|13610.6|13605.3|13604.3|387
1646761760000|2022-03-08 17:49:20|13608|13607|13604.9|13603.9|13609|13608|13598.9|13597.9|359
1646761770000|2022-03-08 17:49:30|13603.9|13602.9|13599|13598|13607.8|13606.8|13598.5|13597.5|96
1646761780000|2022-03-08 17:49:40|13599.5|13598.5|13597.9|13596.9|13604.3|13603.3|13595.9|13594.9|201
1646761790000|2022-03-08 17:49:50|13598.9|13597.9|13598|13597|13602.6|13601.6|13596.4|13595.4|154
1646761800000|2022-03-08 17:50:00|13598.3|13597.3|13593.8|13592.8|13600.4|13599.4|13585.5|13584.5|317
1646761810000|2022-03-08 17:50:10|13593.5|13592.5|13585.5|13584.5|13593.5|13592.5|13585.4|13584.4|263
1646761820000|2022-03-08 17:50:20|13585.4|13584.4|13568.3|13567.3|13585.4|13584.4|13563.8|13562.8|567
1646761830000|2022-03-08 17:50:30|13568|13567|13562.3|13561.3|13569.3|13568.3|13555.9|13554.9|393
1646761840000|2022-03-08 17:50:40|13563.1|13562.1|13565.3|13564.3|13568.5|13567.5|13560.6|13559.6|229
1646761850000|2022-03-08 17:50:50|13565.1|13564.1|13556|13555|13565.3|13564.3|13555.3|13554.3|159
1646761860000|2022-03-08 17:51:00|13555.9|13554.9|13554.1|13553.1|13561.4|13560.4|13553.5|13552.5|190
1646761870000|2022-03-08 17:51:10|13554.9|13553.9|13547.5|13546.5|13554.9|13553.9|13544|13543|291
1646761880000|2022-03-08 17:51:20|13548.6|13547.6|13540.3|13539.3|13550.4|13549.4|13535.8|13534.8|365
1646761890000|2022-03-08 17:51:30|13540.8|13539.8|13544.4|13543.4|13544.6|13543.6|13536.6|13535.6|322
1646761900000|2022-03-08 17:51:40|13544.3|13543.3|13548.4|13547.4|13551.5|13550.5|13544.1|13543.1|294
1646761910000|2022-03-08 17:51:50|13548.9|13547.9|13552.9|13551.9|13554.3|13553.3|13547.3|13546.3|131
1646761920000|2022-03-08 17:52:00|13553|13552|13570.5|13569.5|13570.8|13569.8|13553|13552|361
1646761930000|2022-03-08 17:52:10|13570.8|13569.8|13567.9|13566.9|13572.6|13571.6|13563.6|13562.6|196
1646761940000|2022-03-08 17:52:20|13567.8|13566.8|13569.3|13568.3|13570.3|13569.3|13560.6|13559.6|194
1646761950000|2022-03-08 17:52:30|13569|13568|13576.9|13575.9|13579|13578|13567.3|13566.3|216
1646761960000|2022-03-08 17:52:40|13577|13576|13571.3|13570.3|13578.6|13577.6|13568.9|13567.9|143
1646761970000|2022-03-08 17:52:50|13571.4|13570.4|13565.6|13564.6|13572|13571|13563|13562|91
1646761980000|2022-03-08 17:53:00|13565.5|13564.5|13569.9|13568.9|13577|13576|13560.4|13559.4|176
1646761990000|2022-03-08 17:53:10|13570.3|13569.3|13581.9|13580.9|13581.9|13580.9|13570.3|13569.3|103
1646762000000|2022-03-08 17:53:20|13581.5|13580.5|13583|13582|13585.9|13584.9|13580.5|13579.5|169
1646762010000|2022-03-08 17:53:30|13584.4|13583.4|13588.1|13587.1|13589|13588|13582.8|13581.8|409
1646762020000|2022-03-08 17:53:40|13588|13587|13587.3|13586.3|13589.9|13588.9|13582.4|13581.4|177
1646762030000|2022-03-08 17:53:50|13587.4|13586.4|13592.8|13591.8|13596.4|13595.4|13585|13584|292
1646762040000|2022-03-08 17:54:00|13592.9|13591.9|13599.9|13598.9|13600|13599|13590|13589|211
1646762050000|2022-03-08 17:54:10|13599.6|13598.6|13600.5|13599.5|13604.6|13603.6|13598.1|13597.1|254
1646762060000|2022-03-08 17:54:20|13600.8|13599.8|13594.8|13593.8|13602.1|13601.1|13591.1|13590.1|206
1646762070000|2022-03-08 17:54:30|13594.9|13593.9|13597.5|13596.5|13597.5|13596.5|13587.3|13586.3|232
1646762080000|2022-03-08 17:54:40|13598|13597|13605.3|13604.3|13608.5|13607.5|13597.9|13596.9|311
1646762090000|2022-03-08 17:54:50|13606.5|13605.5|13609.5|13608.5|13609.8|13608.8|13605.4|13604.4|154
1646762100000|2022-03-08 17:55:00|13609.8|13608.8|13592.1|13591.1|13610.4|13609.4|13592.1|13591.1|323
1646762110000|2022-03-08 17:55:10|13592|13591|13587.9|13586.9|13592.6|13591.6|13580|13579|264
1646762120000|2022-03-08 17:55:20|13588|13587|13584.8|13583.8|13588.8|13587.8|13581.5|13580.5|110
1646762130000|2022-03-08 17:55:30|13586.4|13585.4|13590|13589|13591.6|13590.6|13583.5|13582.5|139
1646762140000|2022-03-08 17:55:40|13590.8|13589.8|13589|13588|13592.8|13591.8|13587.1|13586.1|80
1646762150000|2022-03-08 17:55:50|13588.9|13587.9|13588.3|13587.3|13592.9|13591.9|13586.9|13585.9|110
1646762160000|2022-03-08 17:56:00|13587.9|13586.9|13579.8|13578.8|13588.3|13587.3|13576.6|13575.6|205
1646762170000|2022-03-08 17:56:10|13576.8|13575.8|13586.6|13585.6|13587.8|13586.8|13576.8|13575.8|122
1646762180000|2022-03-08 17:56:20|13586.5|13585.5|13576.5|13575.5|13587.1|13586.1|13576.5|13575.5|156
1646762190000|2022-03-08 17:56:30|13575.5|13574.5|13576|13575|13581.5|13580.5|13572.5|13571.5|191
1646762200000|2022-03-08 17:56:40|13575.9|13574.9|13578.9|13577.9|13579.3|13578.3|13572.5|13571.5|130
1646762210000|2022-03-08 17:56:50|13579|13578|13579.6|13578.6|13582.6|13581.6|13574|13573|167
1646762220000|2022-03-08 17:57:00|13579.9|13578.9|13587.4|13586.4|13589.8|13588.8|13579|13578|150
1646762230000|2022-03-08 17:57:10|13587.1|13586.1|13596.5|13595.5|13597.5|13596.5|13586.8|13585.8|160
1646762240000|2022-03-08 17:57:20|13597|13596|13593.4|13592.4|13601.6|13600.6|13593.3|13592.3|140
1646762250000|2022-03-08 17:57:30|13593.3|13592.3|13595.6|13594.6|13596.9|13595.9|13591.9|13590.9|79
1646762260000|2022-03-08 17:57:40|13595.1|13594.1|13585.4|13584.4|13597.4|13596.4|13585.1|13584.1|176
1646762270000|2022-03-08 17:57:50|13585.3|13584.3|13594.1|13593.1|13594.1|13593.1|13584.9|13583.9|98
1646762280000|2022-03-08 17:58:00|13595.3|13594.3|13592.4|13591.4|13599.3|13598.3|13590.4|13589.4|116
1646762290000|2022-03-08 17:58:10|13592.1|13591.1|13592.8|13591.8|13593.5|13592.5|13588.3|13587.3|75
1646762300000|2022-03-08 17:58:20|13592.1|13591.1|13590.3|13589.3|13592.5|13591.5|13583.1|13582.1|166
1646762310000|2022-03-08 17:58:30|13590.4|13589.4|13591.9|13590.9|13595.9|13594.9|13590.1|13589.1|107
1646762320000|2022-03-08 17:58:40|13592|13591|13591.8|13590.8|13596.6|13595.6|13590.8|13589.8|113
1646762330000|2022-03-08 17:58:50|13591.6|13590.6|13585.5|13584.5|13592.4|13591.4|13582.3|13581.3|152
1646762340000|2022-03-08 17:59:00|13585.6|13584.6|13593.3|13592.3|13597.5|13596.5|13585.6|13584.6|278
1646762350000|2022-03-08 17:59:10|13592.5|13591.5|13597.4|13596.4|13599.3|13598.3|13590.9|13589.9|67
1646762360000|2022-03-08 17:59:20|13597.5|13596.5|13593.1|13592.1|13598|13597|13590.9|13589.9|49
1646762370000|2022-03-08 17:59:30|13593.3|13592.3|13592|13591|13595.1|13594.1|13588.3|13587.3|39
1646762380000|2022-03-08 17:59:40|13592.1|13591.1|13591|13590|13595|13594|13588|13587|109
1646762390000|2022-03-08 17:59:50|13591.3|13590.3|13592.5|13591.5|13596.4|13595.4|13590.8|13589.8|63
1646762400000|2022-03-08 18:00:00|13593|13592|13604.4|13603.4|13605.6|13604.6|13593|13592|243
1646762410000|2022-03-08 18:00:10|13604.3|13603.3|13612.9|13611.9|13613.9|13612.9|13604|13603|339
1646762420000|2022-03-08 18:00:20|13612.5|13611.5|13609.6|13608.6|13614.6|13613.6|13603.4|13602.4|298
1646762430000|2022-03-08 18:00:30|13609.9|13608.9|13606.6|13605.6|13611.1|13610.1|13605.6|13604.6|139
1646762440000|2022-03-08 18:00:40|13606.3|13605.3|13604.4|13603.4|13608.3|13607.3|13602.4|13601.4|157
1646762450000|2022-03-08 18:00:50|13604.5|13603.5|13605.9|13604.9|13607.1|13606.1|13602.3|13601.3|191
1646762460000|2022-03-08 18:01:00|13606|13605|13611.5|13610.5|13612.9|13611.9|13606|13605|155
1646762470000|2022-03-08 18:01:10|13611.8|13610.8|13615.3|13614.3|13617.6|13616.6|13610.3|13609.3|218
1646762480000|2022-03-08 18:01:20|13616|13615|13626|13625|13627.8|13626.8|13615.1|13614.1|432
1646762490000|2022-03-08 18:01:30|13626.1|13625.1|13621.8|13620.8|13627.8|13626.8|13619.6|13618.6|253
1646762500000|2022-03-08 18:01:40|13621.9|13620.9|13629.5|13628.5|13632.5|13631.5|13621.8|13620.8|276
1646762510000|2022-03-08 18:01:50|13629.4|13628.4|13629.4|13628.4|13632.1|13631.1|13627.3|13626.3|243
1646762520000|2022-03-08 18:02:00|13630.3|13629.3|13621.3|13620.3|13632.3|13631.3|13615.5|13614.5|297
1646762530000|2022-03-08 18:02:10|13622.3|13621.3|13625.6|13624.6|13626|13625|13618.8|13617.8|169
1646762540000|2022-03-08 18:02:20|13626.6|13625.6|13630|13629|13631.1|13630.1|13623.9|13622.9|221
1646762550000|2022-03-08 18:02:30|13629.8|13628.8|13631.1|13630.1|13632|13631|13622.1|13621.1|300
1646762560000|2022-03-08 18:02:40|13631.5|13630.5|13630.5|13629.5|13631.8|13630.8|13627.8|13626.8|214
1646762570000|2022-03-08 18:02:50|13629.9|13628.9|13638|13637|13640|13639|13629|13628|295
1646762580000|2022-03-08 18:03:00|13637.9|13636.9|13643.1|13642.1|13643.1|13642.1|13635.8|13634.8|242
1646762590000|2022-03-08 18:03:10|13642.8|13641.8|13642|13641|13646.5|13645.5|13641.3|13640.3|373
1646762600000|2022-03-08 18:03:20|13641.8|13640.8|13638.4|13637.4|13641.8|13640.8|13633.5|13632.5|262
1646762610000|2022-03-08 18:03:30|13638.1|13637.1|13639.4|13638.4|13642.5|13641.5|13638|13637|221
1646762620000|2022-03-08 18:03:40|13640|13639|13643.3|13642.3|13643.5|13642.5|13637.6|13636.6|142
1646762630000|2022-03-08 18:03:50|13643.4|13642.4|13637.5|13636.5|13645.4|13644.4|13637.1|13636.1|128
1646762640000|2022-03-08 18:04:00|13637.8|13636.8|13633.5|13632.5|13638|13637|13632.5|13631.5|208
1646762650000|2022-03-08 18:04:10|13633.3|13632.3|13637.8|13636.8|13644.8|13643.8|13633.3|13632.3|219
1646762660000|2022-03-08 18:04:20|13637.6|13636.6|13641.1|13640.1|13642|13641|13635.3|13634.3|129
1646762670000|2022-03-08 18:04:30|13641.9|13640.9|13641.1|13640.1|13643.6|13642.6|13641.1|13640.1|140
1646762680000|2022-03-08 18:04:40|13640|13639|13645.1|13644.1|13645.4|13644.4|13637.8|13636.8|198
1646762690000|2022-03-08 18:04:50|13645.3|13644.3|13648.4|13647.4|13651.4|13650.4|13645|13644|429
1646762700000|2022-03-08 18:05:00|13648.6|13647.6|13644.1|13643.1|13655.4|13654.4|13643.5|13642.5|326
1646762710000|2022-03-08 18:05:10|13644.3|13643.3|13648|13647|13649.8|13648.8|13641.9|13640.9|267
1646762720000|2022-03-08 18:05:20|13647.9|13646.9|13646.1|13645.1|13649.8|13648.8|13640.5|13639.5|265
1646762730000|2022-03-08 18:05:30|13646|13645|13635.6|13634.6|13650.3|13649.3|13633.8|13632.8|246
1646762740000|2022-03-08 18:05:40|13635.5|13634.5|13629.3|13628.3|13636.4|13635.4|13629.3|13628.3|189
1646762750000|2022-03-08 18:05:50|13629.8|13628.8|13637.3|13636.3|13640.6|13639.6|13627.6|13626.6|335
1646762760000|2022-03-08 18:06:00|13637.1|13636.1|13632.5|13631.5|13640.9|13639.9|13632.4|13631.4|185
1646762770000|2022-03-08 18:06:10|13632.8|13631.8|13638.4|13637.4|13641.4|13640.4|13632.6|13631.6|144
1646762780000|2022-03-08 18:06:20|13638.3|13637.3|13637.8|13636.8|13646.8|13645.8|13636.3|13635.3|199
1646762790000|2022-03-08 18:06:30|13637.9|13636.9|13633.5|13632.5|13638.3|13637.3|13631.8|13630.8|116
1646762800000|2022-03-08 18:06:40|13633.6|13632.6|13636|13635|13638.4|13637.4|13630.4|13629.4|101
1646762810000|2022-03-08 18:06:50|13635.9|13634.9|13645.3|13644.3|13645.8|13644.8|13635|13634|181
1646762820000|2022-03-08 18:07:00|13645.6|13644.6|13643|13642|13645.6|13644.6|13635.6|13634.6|139
1646762830000|2022-03-08 18:07:10|13642.9|13641.9|13645|13644|13645.8|13644.8|13638.5|13637.5|171
1646762840000|2022-03-08 18:07:20|13644.5|13643.5|13655.5|13654.5|13655.6|13654.6|13643.8|13642.8|190
1646762850000|2022-03-08 18:07:30|13655|13654|13657.8|13656.8|13661|13660|13654.8|13653.8|221
1646762860000|2022-03-08 18:07:40|13658|13657|13663.8|13662.8|13665.9|13664.9|13655|13654|265
1646762870000|2022-03-08 18:07:50|13662.3|13661.3|13654.3|13653.3|13663.1|13662.1|13654.3|13653.3|223
1646762880000|2022-03-08 18:08:00|13655.5|13654.5|13658.9|13657.9|13659.5|13658.5|13655.1|13654.1|250
1646762890000|2022-03-08 18:08:10|13658.5|13657.5|13651.6|13650.6|13660.6|13659.6|13650.9|13649.9|159
1646762900000|2022-03-08 18:08:20|13652.1|13651.1|13658.5|13657.5|13658.6|13657.6|13647.8|13646.8|284
1646762910000|2022-03-08 18:08:30|13658.8|13657.8|13649.1|13648.1|13659|13658|13648.6|13647.6|271
1646762920000|2022-03-08 18:08:40|13649.3|13648.3|13653.3|13652.3|13656.4|13655.4|13648.3|13647.3|287
1646762930000|2022-03-08 18:08:50|13652.9|13651.9|13652.9|13651.9|13658.3|13657.3|13652.9|13651.9|77
1646762940000|2022-03-08 18:09:00|13651.6|13650.6|13645.9|13644.9|13651.9|13650.9|13644.4|13643.4|258
1646762950000|2022-03-08 18:09:10|13646.3|13645.3|13644.5|13643.5|13649.8|13648.8|13642.3|13641.3|141
1646762960000|2022-03-08 18:09:20|13644.8|13643.8|13645.4|13644.4|13652|13651|13642.4|13641.4|169
1646762970000|2022-03-08 18:09:30|13644.6|13643.6|13647.6|13646.6|13648.4|13647.4|13643.3|13642.3|101
1646762980000|2022-03-08 18:09:40|13647.8|13646.8|13650.3|13649.3|13651.9|13650.9|13645.6|13644.6|123
1646762990000|2022-03-08 18:09:50|13650.4|13649.4|13654.9|13653.9|13655.3|13654.3|13647|13646|124
1646763000000|2022-03-08 18:10:00|13655.4|13654.4|13638|13637|13658.3|13657.3|13635.5|13634.5|304
1646763010000|2022-03-08 18:10:10|13637.8|13636.8|13642.4|13641.4|13645.8|13644.8|13636.3|13635.3|154
1646763020000|2022-03-08 18:10:20|13642.5|13641.5|13644.5|13643.5|13645|13644|13639.6|13638.6|125
1646763030000|2022-03-08 18:10:30|13644.8|13643.8|13650.5|13649.5|13651.5|13650.5|13644.8|13643.8|153
1646763040000|2022-03-08 18:10:40|13650.4|13649.4|13645.3|13644.3|13650.5|13649.5|13644.9|13643.9|119
1646763050000|2022-03-08 18:10:50|13645.1|13644.1|13648.3|13647.3|13648.5|13647.5|13644|13643|132
1646763060000|2022-03-08 18:11:00|13648.4|13647.4|13645.3|13644.3|13648.9|13647.9|13641.6|13640.6|143
1646763070000|2022-03-08 18:11:10|13645.4|13644.4|13644.5|13643.5|13645.9|13644.9|13636.9|13635.9|133
1646763080000|2022-03-08 18:11:20|13644.1|13643.1|13642.8|13641.8|13648.9|13647.9|13642.8|13641.8|135
1646763090000|2022-03-08 18:11:30|13643.3|13642.3|13646.6|13645.6|13648|13647|13641.8|13640.8|96
1646763100000|2022-03-08 18:11:40|13646.5|13645.5|13644.1|13643.1|13649.3|13648.3|13641.3|13640.3|134
1646763110000|2022-03-08 18:11:50|13644.6|13643.6|13639.5|13638.5|13645|13644|13638.4|13637.4|170
1646763120000|2022-03-08 18:12:00|13639|13638|13647.5|13646.5|13652.5|13651.5|13639|13638|192
1646763130000|2022-03-08 18:12:10|13648|13647|13651.3|13650.3|13651.4|13650.4|13647.1|13646.1|96
1646763140000|2022-03-08 18:12:20|13651.8|13650.8|13648.1|13647.1|13652|13651|13646.3|13645.3|121
1646763150000|2022-03-08 18:12:30|13648.8|13647.8|13652.8|13651.8|13657.5|13656.5|13646.6|13645.6|230
1646763160000|2022-03-08 18:12:40|13652.9|13651.9|13657.1|13656.1|13663.9|13662.9|13652.9|13651.9|213
1646763170000|2022-03-08 18:12:50|13657|13656|13658.1|13657.1|13659.1|13658.1|13652.6|13651.6|199
1646763180000|2022-03-08 18:13:00|13657.9|13656.9|13663.1|13662.1|13663.6|13662.6|13657.9|13656.9|116
1646763190000|2022-03-08 18:13:10|13663.5|13662.5|13646.8|13645.8|13664|13663|13645.9|13644.9|147
1646763200000|2022-03-08 18:13:20|13646.6|13645.6|13644.9|13643.9|13647.6|13646.6|13643.4|13642.4|138
1646763210000|2022-03-08 18:13:30|13644.8|13643.8|13645.5|13644.5|13648.9|13647.9|13641.6|13640.6|292
1646763220000|2022-03-08 18:13:40|13645.4|13644.4|13638.9|13637.9|13645.4|13644.4|13636.8|13635.8|409
1646763230000|2022-03-08 18:13:50|13638.6|13637.6|13639.9|13638.9|13644.5|13643.5|13634.5|13633.5|661
1646763240000|2022-03-08 18:14:00|13640.1|13639.1|13648.5|13647.5|13650.1|13649.1|13640.1|13639.1|212
1646763250000|2022-03-08 18:14:10|13649.4|13648.4|13640.5|13639.5|13649.4|13648.4|13638.5|13637.5|122
1646763260000|2022-03-08 18:14:20|13640.3|13639.3|13637|13636|13641.1|13640.1|13631.8|13630.8|101
1646763270000|2022-03-08 18:14:30|13637.3|13636.3|13636.8|13635.8|13638.4|13637.4|13633.8|13632.8|155
1646763280000|2022-03-08 18:14:40|13638|13637|13635.5|13634.5|13642.3|13641.3|13634.8|13633.8|160
1646763290000|2022-03-08 18:14:50|13635.4|13634.4|13621.3|13620.3|13635.4|13634.4|13619.3|13618.3|885
1646763300000|2022-03-08 18:15:00|13621|13620|13627.5|13626.5|13628.9|13627.9|13620.8|13619.8|286
1646763310000|2022-03-08 18:15:10|13627.6|13626.6|13635.4|13634.4|13635.4|13634.4|13626.5|13625.5|187
1646763320000|2022-03-08 18:15:20|13635.1|13634.1|13633.8|13632.8|13635.5|13634.5|13632.5|13631.5|73
1646763330000|2022-03-08 18:15:30|13634.1|13633.1|13630|13629|13636.8|13635.8|13627.4|13626.4|230
1646763340000|2022-03-08 18:15:40|13630.4|13629.4|13631.6|13630.6|13632.6|13631.6|13627.6|13626.6|141
1646763350000|2022-03-08 18:15:50|13631.1|13630.1|13633.3|13632.3|13635.5|13634.5|13628.9|13627.9|259
1646763360000|2022-03-08 18:16:00|13633.9|13632.9|13632.9|13631.9|13640.4|13639.4|13632.6|13631.6|208
1646763370000|2022-03-08 18:16:10|13632.8|13631.8|13632|13631|13635.9|13634.9|13628.4|13627.4|152
1646763380000|2022-03-08 18:16:20|13631.3|13630.3|13633.8|13632.8|13636.5|13635.5|13631.3|13630.3|112
1646763390000|2022-03-08 18:16:30|13633.6|13632.6|13632|13631|13634.8|13633.8|13626.9|13625.9|162
1646763400000|2022-03-08 18:16:40|13631.9|13630.9|13632.9|13631.9|13635|13634|13630.9|13629.9|59
1646763410000|2022-03-08 18:16:50|13634|13633|13643|13642|13645.3|13644.3|13633.3|13632.3|188
1646763420000|2022-03-08 18:17:00|13644|13643|13649.5|13648.5|13650.4|13649.4|13641.3|13640.3|197
1646763430000|2022-03-08 18:17:10|13649.4|13648.4|13646.9|13645.9|13649.8|13648.8|13643.5|13642.5|116
1646763440000|2022-03-08 18:17:20|13647.3|13646.3|13641.9|13640.9|13647.3|13646.3|13640.5|13639.5|110
1646763450000|2022-03-08 18:17:30|13642.4|13641.4|13640.3|13639.3|13644.5|13643.5|13639.5|13638.5|88
1646763460000|2022-03-08 18:17:40|13640.5|13639.5|13639.8|13638.8|13642.1|13641.1|13638|13637|87
1646763470000|2022-03-08 18:17:50|13639.6|13638.6|13640.5|13639.5|13644|13643|13637.1|13636.1|103
1646763480000|2022-03-08 18:18:00|13640.6|13639.6|13634.5|13633.5|13641.6|13640.6|13630.4|13629.4|283
1646763490000|2022-03-08 18:18:10|13634.3|13633.3|13625.9|13624.9|13639|13638|13622.8|13621.8|414
1646763500000|2022-03-08 18:18:20|13626.5|13625.5|13625.1|13624.1|13627.8|13626.8|13619|13618|521
1646763510000|2022-03-08 18:18:30|13625.9|13624.9|13626.1|13625.1|13626.5|13625.5|13616.8|13615.8|243
1646763520000|2022-03-08 18:18:40|13626|13625|13623.1|13622.1|13626.5|13625.5|13621.1|13620.1|135
1646763530000|2022-03-08 18:18:50|13623|13622|13614.9|13613.9|13625.5|13624.5|13613.5|13612.5|150
1646763540000|2022-03-08 18:19:00|13614.8|13613.8|13613.8|13612.8|13621|13620|13613.4|13612.4|187
1646763550000|2022-03-08 18:19:10|13613.6|13612.6|13613.6|13612.6|13616.6|13615.6|13608.3|13607.3|285
1646763560000|2022-03-08 18:19:20|13613.5|13612.5|13620.8|13619.8|13620.8|13619.8|13612|13611|273
1646763570000|2022-03-08 18:19:30|13621.6|13620.6|13628.5|13627.5|13630|13629|13621.3|13620.3|447
1646763580000|2022-03-08 18:19:40|13629|13628|13633.5|13632.5|13634.9|13633.9|13628.3|13627.3|363
1646763590000|2022-03-08 18:19:50|13633.4|13632.4|13637.3|13636.3|13639.3|13638.3|13633.3|13632.3|391
1646763600000|2022-03-08 18:20:00|13637.5|13636.5|13629.5|13628.5|13639.6|13638.6|13629.3|13628.3|272
1646763610000|2022-03-08 18:20:10|13628.4|13627.4|13615.8|13614.8|13630.3|13629.3|13615.8|13614.8|290
1646763620000|2022-03-08 18:20:20|13615.9|13614.9|13612.3|13611.3|13619|13618|13610.5|13609.5|256
1646763630000|2022-03-08 18:20:30|13612.5|13611.5|13618.6|13617.6|13620.6|13619.6|13610.3|13609.3|102
1646763640000|2022-03-08 18:20:40|13617.8|13616.8|13613.1|13612.1|13618.8|13617.8|13612.5|13611.5|138
1646763650000|2022-03-08 18:20:50|13613.3|13612.3|13620.1|13619.1|13620.1|13619.1|13611.8|13610.8|92
1646763660000|2022-03-08 18:21:00|13620.6|13619.6|13622.9|13621.9|13624.5|13623.5|13619|13618|117
1646763670000|2022-03-08 18:21:10|13623.3|13622.3|13617.5|13616.5|13624.9|13623.9|13616.1|13615.1|135
1646763680000|2022-03-08 18:21:20|13617.6|13616.6|13608.5|13607.5|13617.6|13616.6|13607.8|13606.8|126
1646763690000|2022-03-08 18:21:30|13609.3|13608.3|13604.5|13603.5|13613.8|13612.8|13602.9|13601.9|196
1646763700000|2022-03-08 18:21:40|13605.8|13604.8|13600.5|13599.5|13608|13607|13600.4|13599.4|226
1646763710000|2022-03-08 18:21:50|13600.6|13599.6|13604.6|13603.6|13604.6|13603.6|13600.3|13599.3|154
1646763720000|2022-03-08 18:22:00|13604.8|13603.8|13603.5|13602.5|13609.1|13608.1|13601.9|13600.9|268
1646763730000|2022-03-08 18:22:10|13603.9|13602.9|13609.5|13608.5|13609.5|13608.5|13603.9|13602.9|171
1646763740000|2022-03-08 18:22:20|13608.5|13607.5|13615.9|13614.9|13617|13616|13608|13607|160
1646763750000|2022-03-08 18:22:30|13616|13615|13611.8|13610.8|13616.1|13615.1|13610.8|13609.8|163
1646763760000|2022-03-08 18:22:40|13611.9|13610.9|13611.8|13610.8|13614.4|13613.4|13611|13610|90
1646763770000|2022-03-08 18:22:50|13611.6|13610.6|13601.6|13600.6|13611.6|13610.6|13600.8|13599.8|156
1646763780000|2022-03-08 18:23:00|13601.8|13600.8|13600.8|13599.8|13605.9|13604.9|13600.4|13599.4|142
1646763790000|2022-03-08 18:23:10|13600.6|13599.6|13598.6|13597.6|13601.6|13600.6|13591.9|13590.9|323
1646763800000|2022-03-08 18:23:20|13598.5|13597.5|13592|13591|13599.3|13598.3|13588.9|13587.9|208
1646763810000|2022-03-08 18:23:30|13591.4|13590.4|13589|13588|13594.5|13593.5|13587|13586|198
1646763820000|2022-03-08 18:23:40|13589.4|13588.4|13583.4|13582.4|13590|13589|13583.3|13582.3|223
1646763830000|2022-03-08 18:23:50|13583.3|13582.3|13585.8|13584.8|13586.1|13585.1|13582.1|13581.1|100
1646763840000|2022-03-08 18:24:00|13585.9|13584.9|13590.4|13589.4|13595.8|13594.8|13585.5|13584.5|333
1646763850000|2022-03-08 18:24:10|13590.5|13589.5|13581.9|13580.9|13591.6|13590.6|13576.8|13575.8|353
1646763860000|2022-03-08 18:24:20|13582|13581|13580.4|13579.4|13585|13584|13580.4|13579.4|105
1646763870000|2022-03-08 18:24:30|13580.5|13579.5|13576.9|13575.9|13581.8|13580.8|13576.1|13575.1|68
1646763880000|2022-03-08 18:24:40|13577|13576|13566.5|13565.5|13577.6|13576.6|13564.4|13563.4|341
1646763890000|2022-03-08 18:24:50|13566.4|13565.4|13563.4|13562.4|13569.3|13568.3|13563.1|13562.1|221
1646763900000|2022-03-08 18:25:00|13563.5|13562.5|13557.4|13556.4|13568|13567|13556.1|13555.1|321
1646763910000|2022-03-08 18:25:10|13557.3|13556.3|13558.1|13557.1|13561.5|13560.5|13554|13553|171
1646763920000|2022-03-08 18:25:20|13558|13557|13561.1|13560.1|13564.3|13563.3|13556.1|13555.1|177
1646763930000|2022-03-08 18:25:30|13561|13560|13558.8|13557.8|13563.9|13562.9|13557.1|13556.1|200
1646763940000|2022-03-08 18:25:40|13558.3|13557.3|13550|13549|13559.4|13558.4|13548.1|13547.1|228
1646763950000|2022-03-08 18:25:50|13549.9|13548.9|13550.9|13549.9|13557.8|13556.8|13549.4|13548.4|158
1646763960000|2022-03-08 18:26:00|13550.5|13549.5|13542.9|13541.9|13552.1|13551.1|13542.3|13541.3|225
1646763970000|2022-03-08 18:26:10|13543.1|13542.1|13542.5|13541.5|13544.5|13543.5|13536.5|13535.5|290
1646763980000|2022-03-08 18:26:20|13541.3|13540.3|13534.3|13533.3|13541.6|13540.6|13533.9|13532.9|211
1646763990000|2022-03-08 18:26:30|13534.4|13533.4|13531.8|13530.8|13535.6|13534.6|13528.6|13527.6|209
1646764000000|2022-03-08 18:26:40|13531.1|13530.1|13531.8|13530.8|13535.4|13534.4|13526.9|13525.9|227
1646764010000|2022-03-08 18:26:50|13531.4|13530.4|13532.5|13531.5|13532.9|13531.9|13526.8|13525.8|112
1646764020000|2022-03-08 18:27:00|13532.3|13531.3|13531|13530|13535.9|13534.9|13529.9|13528.9|303
1646764030000|2022-03-08 18:27:10|13530.5|13529.5|13523.8|13522.8|13535|13534|13521.8|13520.8|298
1646764040000|2022-03-08 18:27:20|13523.9|13522.9|13521.5|13520.5|13525.5|13524.5|13518.9|13517.9|184
1646764050000|2022-03-08 18:27:30|13521.6|13520.6|13514.9|13513.9|13521.8|13520.8|13512.9|13511.9|282
1646764060000|2022-03-08 18:27:40|13517.3|13516.3|13525.3|13524.3|13525.5|13524.5|13515.6|13514.6|295
1646764070000|2022-03-08 18:27:50|13525.1|13524.1|13530.6|13529.6|13534.1|13533.1|13524.5|13523.5|181
1646764080000|2022-03-08 18:28:00|13530.8|13529.8|13533.6|13532.6|13538.6|13537.6|13528.8|13527.8|246
1646764090000|2022-03-08 18:28:10|13533.3|13532.3|13522|13521|13536|13535|13522|13521|234
1646764100000|2022-03-08 18:28:20|13522.4|13521.4|13523.9|13522.9|13525|13524|13518.6|13517.6|153
1646764110000|2022-03-08 18:28:30|13523.8|13522.8|13520.4|13519.4|13527.4|13526.4|13519.4|13518.4|254
1646764120000|2022-03-08 18:28:40|13521.9|13520.9|13514.5|13513.5|13522.1|13521.1|13513.8|13512.8|237
1646764130000|2022-03-08 18:28:50|13514.9|13513.9|13520.5|13519.5|13522.5|13521.5|13511.4|13510.4|148
1646764140000|2022-03-08 18:29:00|13520.4|13519.4|13526.4|13525.4|13530.8|13529.8|13519.9|13518.9|305
1646764150000|2022-03-08 18:29:10|13526.3|13525.3|13520.5|13519.5|13529.4|13528.4|13520.5|13519.5|147
1646764160000|2022-03-08 18:29:20|13520.4|13519.4|13520.3|13519.3|13525.5|13524.5|13518.5|13517.5|44
1646764170000|2022-03-08 18:29:30|13520.1|13519.1|13522.3|13521.3|13523|13522|13517.4|13516.4|108
1646764180000|2022-03-08 18:29:40|13521.4|13520.4|13526.3|13525.3|13529.1|13528.1|13520.5|13519.5|130
1646764190000|2022-03-08 18:29:50|13526.5|13525.5|13524.5|13523.5|13526.5|13525.5|13516|13515|218
1646764200000|2022-03-08 18:30:00|13525.8|13524.8|13511|13510|13525.8|13524.8|13511|13510|235
1646764210000|2022-03-08 18:30:10|13510.9|13509.9|13518|13517|13518.6|13517.6|13510.9|13509.9|255
1646764220000|2022-03-08 18:30:20|13518.6|13517.6|13506.8|13505.8|13519|13518|13506.1|13505.1|192
1646764230000|2022-03-08 18:30:30|13506.6|13505.6|13497|13496|13509.8|13508.8|13495.9|13494.9|368
1646764240000|2022-03-08 18:30:40|13497.1|13496.1|13492.1|13491.1|13498|13497|13485.1|13484.1|573
1646764250000|2022-03-08 18:30:50|13494.3|13493.3|13494.4|13493.4|13495.4|13494.4|13489.3|13488.3|425
1646764260000|2022-03-08 18:31:00|13493.5|13492.5|13477.3|13476.3|13493.5|13492.5|13474.9|13473.9|303
1646764270000|2022-03-08 18:31:10|13476.1|13475.1|13483.3|13482.3|13485.1|13484.1|13471|13470|278
1646764280000|2022-03-08 18:31:20|13483.4|13482.4|13481|13480|13492.3|13491.3|13480.8|13479.8|240
1646764290000|2022-03-08 18:31:30|13482.1|13481.1|13477.9|13476.9|13483.3|13482.3|13476.4|13475.4|155
1646764300000|2022-03-08 18:31:40|13476.3|13475.3|13477.3|13476.3|13481.4|13480.4|13475.3|13474.3|211
1646764310000|2022-03-08 18:31:50|13476.6|13475.6|13473|13472|13480.4|13479.4|13471.9|13470.9|152
1646764320000|2022-03-08 18:32:00|13474.6|13473.6|13472.3|13471.3|13478.1|13477.1|13469|13468|217
1646764330000|2022-03-08 18:32:10|13472.1|13471.1|13464.9|13463.9|13473.1|13472.1|13464.4|13463.4|241
1646764340000|2022-03-08 18:32:20|13465|13464|13458.5|13457.5|13465|13464|13448.5|13447.5|619
1646764350000|2022-03-08 18:32:30|13459.4|13458.4|13467.8|13466.8|13472.1|13471.1|13458.6|13457.6|257
1646764360000|2022-03-08 18:32:40|13468.5|13467.5|13475.8|13474.8|13478.9|13477.9|13466.9|13465.9|324
1646764370000|2022-03-08 18:32:50|13476|13475|13481.1|13480.1|13481.1|13480.1|13473.5|13472.5|173
1646764380000|2022-03-08 18:33:00|13481|13480|13481|13480|13483|13482|13474.6|13473.6|280
1646764390000|2022-03-08 18:33:10|13480.9|13479.9|13484|13483|13485.5|13484.5|13479.8|13478.8|235
1646764400000|2022-03-08 18:33:20|13484.3|13483.3|13491|13490|13493.4|13492.4|13482.6|13481.6|286
1646764410000|2022-03-08 18:33:30|13491.5|13490.5|13493.6|13492.6|13494.4|13493.4|13485.4|13484.4|201
1646764420000|2022-03-08 18:33:40|13493.5|13492.5|13492|13491|13495.9|13494.9|13490.8|13489.8|174
1646764430000|2022-03-08 18:33:50|13492.3|13491.3|13492|13491|13498.8|13497.8|13491.8|13490.8|195
1646764440000|2022-03-08 18:34:00|13491.8|13490.8|13478.5|13477.5|13491.8|13490.8|13478.3|13477.3|360
1646764450000|2022-03-08 18:34:10|13478.3|13477.3|13475.3|13474.3|13478.4|13477.4|13470.8|13469.8|341
1646764460000|2022-03-08 18:34:20|13475.5|13474.5|13481.3|13480.3|13483.8|13482.8|13473.9|13472.9|161
1646764470000|2022-03-08 18:34:30|13481.4|13480.4|13482|13481|13483.6|13482.6|13475.8|13474.8|163
1646764480000|2022-03-08 18:34:40|13479.9|13478.9|13475.3|13474.3|13479.9|13478.9|13471.9|13470.9|152
1646764490000|2022-03-08 18:34:50|13475.8|13474.8|13477.8|13476.8|13480.5|13479.5|13473.9|13472.9|117
1646764500000|2022-03-08 18:35:00|13477.9|13476.9|13481.5|13480.5|13482.3|13481.3|13477|13476|85
1646764510000|2022-03-08 18:35:10|13481.8|13480.8|13491|13490|13491|13490|13481.8|13480.8|245
1646764520000|2022-03-08 18:35:20|13490.5|13489.5|13488.3|13487.3|13490.8|13489.8|13484.5|13483.5|71
1646764530000|2022-03-08 18:35:30|13489.8|13488.8|13482|13481|13492.1|13491.1|13481.3|13480.3|94
1646764540000|2022-03-08 18:35:40|13482.1|13481.1|13478.6|13477.6|13484.4|13483.4|13477.1|13476.1|131
1646764550000|2022-03-08 18:35:50|13479|13478|13485.9|13484.9|13487.9|13486.9|13476.5|13475.5|160
1646764560000|2022-03-08 18:36:00|13485.8|13484.8|13486.5|13485.5|13491|13490|13483.6|13482.6|174
1646764570000|2022-03-08 18:36:10|13485.3|13484.3|13482.3|13481.3|13487.3|13486.3|13479.5|13478.5|189
1646764580000|2022-03-08 18:36:20|13481.9|13480.9|13478|13477|13487.8|13486.8|13476.5|13475.5|138
1646764590000|2022-03-08 18:36:30|13478.1|13477.1|13478.6|13477.6|13481.9|13480.9|13475.1|13474.1|194
1646764600000|2022-03-08 18:36:40|13478.5|13477.5|13482|13481|13483.9|13482.9|13478.5|13477.5|154
1646764610000|2022-03-08 18:36:50|13482.1|13481.1|13486.3|13485.3|13486.9|13485.9|13482.1|13481.1|91
1646764620000|2022-03-08 18:37:00|13485.8|13484.8|13477|13476|13487.1|13486.1|13476.5|13475.5|135
1646764630000|2022-03-08 18:37:10|13477.3|13476.3|13473.5|13472.5|13477.3|13476.3|13469.8|13468.8|283
1646764640000|2022-03-08 18:37:20|13473.1|13472.1|13469.1|13468.1|13475|13474|13468.9|13467.9|151
1646764650000|2022-03-08 18:37:30|13470.3|13469.3|13470.9|13469.9|13474.6|13473.6|13466.8|13465.8|148
1646764660000|2022-03-08 18:37:40|13471|13470|13478.8|13477.8|13478.8|13477.8|13469.9|13468.9|157
1646764670000|2022-03-08 18:37:50|13479.1|13478.1|13472.4|13471.4|13479.3|13478.3|13470.8|13469.8|96
1646764680000|2022-03-08 18:38:00|13473.3|13472.3|13462.5|13461.5|13473.3|13472.3|13459.1|13458.1|233
1646764690000|2022-03-08 18:38:10|13461.9|13460.9|13460.4|13459.4|13464|13463|13456.8|13455.8|163
1646764700000|2022-03-08 18:38:20|13461.5|13460.5|13465.6|13464.6|13467.1|13466.1|13461.5|13460.5|119
1646764710000|2022-03-08 18:38:30|13465.5|13464.5|13470.9|13469.9|13473.3|13472.3|13464.6|13463.6|248
1646764720000|2022-03-08 18:38:40|13470.4|13469.4|13468.3|13467.3|13478.3|13477.3|13466.8|13465.8|218
1646764730000|2022-03-08 18:38:50|13467.8|13466.8|13467.6|13466.6|13468.4|13467.4|13462.8|13461.8|135
1646764740000|2022-03-08 18:39:00|13468.1|13467.1|13466.4|13465.4|13470.1|13469.1|13464.4|13463.4|198
1646764750000|2022-03-08 18:39:10|13465.8|13464.8|13463.4|13462.4|13471|13470|13463.4|13462.4|167
1646764760000|2022-03-08 18:39:20|13463.5|13462.5|13470.6|13469.6|13470.9|13469.9|13458.8|13457.8|364
1646764770000|2022-03-08 18:39:30|13470.4|13469.4|13469.9|13468.9|13474.4|13473.4|13469.1|13468.1|139
1646764780000|2022-03-08 18:39:40|13470.6|13469.6|13471.1|13470.1|13471.9|13470.9|13464.9|13463.9|130
1646764790000|2022-03-08 18:39:50|13471|13470|13472.1|13471.1|13474.6|13473.6|13469.6|13468.6|124
1646764800000|2022-03-08 18:40:00|13471.8|13470.8|13465.5|13464.5|13476.5|13475.5|13464.1|13463.1|419
1646764810000|2022-03-08 18:40:10|13466.1|13465.1|13457.3|13456.3|13470.4|13469.4|13455.9|13454.9|183
1646764820000|2022-03-08 18:40:20|13457.5|13456.5|13466.9|13465.9|13469.6|13468.6|13457.5|13456.5|149
1646764830000|2022-03-08 18:40:30|13466.8|13465.8|13468.3|13467.3|13469.4|13468.4|13459|13458|107
1646764840000|2022-03-08 18:40:40|13468.4|13467.4|13470.9|13469.9|13472.1|13471.1|13465.5|13464.5|190
1646764850000|2022-03-08 18:40:50|13471.1|13470.1|13474.6|13473.6|13474.6|13473.6|13469|13468|128
1646764860000|2022-03-08 18:41:00|13475.3|13474.3|13467.5|13466.5|13476.6|13475.6|13465.9|13464.9|196
1646764870000|2022-03-08 18:41:10|13467.6|13466.6|13448.5|13447.5|13468.6|13467.6|13448.5|13447.5|583
1646764880000|2022-03-08 18:41:20|13448.1|13447.1|13445.6|13444.6|13449.4|13448.4|13442.6|13441.6|359
1646764890000|2022-03-08 18:41:30|13445.9|13444.9|13437.1|13436.1|13445.9|13444.9|13430.9|13429.9|553
1646764900000|2022-03-08 18:41:40|13437.5|13436.5|13430.8|13429.8|13437.6|13436.6|13426.6|13425.6|228
1646764910000|2022-03-08 18:41:50|13431.6|13430.6|13442.6|13441.6|13444.6|13443.6|13430.9|13429.9|386
1646764920000|2022-03-08 18:42:00|13442.8|13441.8|13445.9|13444.9|13449.6|13448.6|13441.5|13440.5|282
1646764930000|2022-03-08 18:42:10|13446.1|13445.1|13447|13446|13449.6|13448.6|13442.8|13441.8|191
1646764940000|2022-03-08 18:42:20|13446.8|13445.8|13450.5|13449.5|13455.5|13454.5|13446.4|13445.4|224
1646764950000|2022-03-08 18:42:30|13450.9|13449.9|13443.3|13442.3|13451.1|13450.1|13440.8|13439.8|239
1646764960000|2022-03-08 18:42:40|13443.1|13442.1|13440.6|13439.6|13443.1|13442.1|13436.9|13435.9|133
1646764970000|2022-03-08 18:42:50|13440.9|13439.9|13446.5|13445.5|13446.5|13445.5|13438.4|13437.4|87
1646764980000|2022-03-08 18:43:00|13446.1|13445.1|13460.4|13459.4|13461.4|13460.4|13446.1|13445.1|297
1646764990000|2022-03-08 18:43:10|13460.6|13459.6|13475.1|13474.1|13475.6|13474.6|13460.5|13459.5|342
1646765000000|2022-03-08 18:43:20|13474.4|13473.4|13466.4|13465.4|13476.1|13475.1|13465.3|13464.3|334
1646765010000|2022-03-08 18:43:30|13466.5|13465.5|13467.4|13466.4|13474.1|13473.1|13465.9|13464.9|131
1646765020000|2022-03-08 18:43:40|13467.5|13466.5|13469.3|13468.3|13474|13473|13465.9|13464.9|146
1646765030000|2022-03-08 18:43:50|13468.1|13467.1|13471.3|13470.3|13473.6|13472.6|13466.3|13465.3|233
1646765040000|2022-03-08 18:44:00|13471.5|13470.5|13464.9|13463.9|13472.3|13471.3|13463.9|13462.9|133
1646765050000|2022-03-08 18:44:10|13464.8|13463.8|13452.8|13451.8|13465.3|13464.3|13449.5|13448.5|248
1646765060000|2022-03-08 18:44:20|13451.5|13450.5|13464|13463|13464|13463|13450.8|13449.8|172
1646765070000|2022-03-08 18:44:30|13463.3|13462.3|13467.5|13466.5|13467.5|13466.5|13461.6|13460.6|92
1646765080000|2022-03-08 18:44:40|13467.9|13466.9|13464.8|13463.8|13470.9|13469.9|13462.9|13461.9|104
1646765090000|2022-03-08 18:44:50|13465.3|13464.3|13471.5|13470.5|13472.4|13471.4|13461.1|13460.1|228
1646765100000|2022-03-08 18:45:00|13471.8|13470.8|13464.4|13463.4|13475.4|13474.4|13463.8|13462.8|251
1646765110000|2022-03-08 18:45:10|13464.3|13463.3|13462.3|13461.3|13467.9|13466.9|13461.6|13460.6|160
1646765120000|2022-03-08 18:45:20|13462.8|13461.8|13461.4|13460.4|13464.4|13463.4|13460.5|13459.5|52
1646765130000|2022-03-08 18:45:30|13461.3|13460.3|13453.6|13452.6|13467|13466|13453.6|13452.6|256
1646765140000|2022-03-08 18:45:40|13453.4|13452.4|13446.5|13445.5|13455.8|13454.8|13444.1|13443.1|247
1646765150000|2022-03-08 18:45:50|13446.4|13445.4|13452.5|13451.5|13452.5|13451.5|13441.8|13440.8|234
1646765160000|2022-03-08 18:46:00|13453.4|13452.4|13451.3|13450.3|13460|13459|13450.8|13449.8|168
1646765170000|2022-03-08 18:46:10|13451|13450|13447.4|13446.4|13451.5|13450.5|13442.3|13441.3|206
1646765180000|2022-03-08 18:46:20|13445.8|13444.8|13454.3|13453.3|13456.8|13455.8|13445.6|13444.6|166
1646765190000|2022-03-08 18:46:30|13454.4|13453.4|13459.6|13458.6|13459.8|13458.8|13454.4|13453.4|142
1646765200000|2022-03-08 18:46:40|13460.3|13459.3|13460.4|13459.4|13463|13462|13456.3|13455.3|166
1646765210000|2022-03-08 18:46:50|13460.6|13459.6|13461|13460|13464.4|13463.4|13457.4|13456.4|114
1646765220000|2022-03-08 18:47:00|13461.4|13460.4|13465.4|13464.4|13468.8|13467.8|13458.3|13457.3|215
1646765230000|2022-03-08 18:47:10|13465.3|13464.3|13480.4|13479.4|13481.8|13480.8|13465.3|13464.3|453
1646765240000|2022-03-08 18:47:20|13481|13480|13475|13474|13482.1|13481.1|13473.3|13472.3|219
1646765250000|2022-03-08 18:47:30|13474.1|13473.1|13477|13476|13477|13476|13469.3|13468.3|180
1646765260000|2022-03-08 18:47:40|13478.4|13477.4|13488|13487|13488.6|13487.6|13478.3|13477.3|324
1646765270000|2022-03-08 18:47:50|13488.6|13487.6|13479.6|13478.6|13489.9|13488.9|13478.6|13477.6|389
1646765280000|2022-03-08 18:48:00|13479.5|13478.5|13468.5|13467.5|13479.5|13478.5|13466.1|13465.1|298
1646765290000|2022-03-08 18:48:10|13468.6|13467.6|13461.3|13460.3|13470.3|13469.3|13458.8|13457.8|239
1646765300000|2022-03-08 18:48:20|13461.1|13460.1|13452.8|13451.8|13462.1|13461.1|13452.3|13451.3|264
1646765310000|2022-03-08 18:48:30|13452.6|13451.6|13443.3|13442.3|13456|13455|13439.3|13438.3|441
1646765320000|2022-03-08 18:48:40|13443.1|13442.1|13430.6|13429.6|13443.1|13442.1|13422.4|13421.4|458
1646765330000|2022-03-08 18:48:50|13431.3|13430.3|13435.3|13434.3|13437.6|13436.6|13431.1|13430.1|277
1646765340000|2022-03-08 18:49:00|13435.1|13434.1|13438.6|13437.6|13442.1|13441.1|13430.8|13429.8|241
1646765350000|2022-03-08 18:49:10|13438.8|13437.8|13434.6|13433.6|13443.9|13442.9|13432.5|13431.5|268
1646765360000|2022-03-08 18:49:20|13435|13434|13437.4|13436.4|13439.4|13438.4|13432.4|13431.4|90
1646765370000|2022-03-08 18:49:30|13437.6|13436.6|13439.4|13438.4|13440.3|13439.3|13433.3|13432.3|122
1646765380000|2022-03-08 18:49:40|13439.5|13438.5|13443.4|13442.4|13446.4|13445.4|13436.3|13435.3|158
1646765390000|2022-03-08 18:49:50|13443.8|13442.8|13437|13436|13445.1|13444.1|13436.8|13435.8|102
1646765400000|2022-03-08 18:50:00|13436.9|13435.9|13421.4|13420.4|13442|13441|13417.8|13416.8|607
1646765410000|2022-03-08 18:50:10|13421.3|13420.3|13433.3|13432.3|13433.4|13432.4|13418.9|13417.9|256
1646765420000|2022-03-08 18:50:20|13433.4|13432.4|13419.6|13418.6|13433.6|13432.6|13419.6|13418.6|126
1646765430000|2022-03-08 18:50:30|13420|13419|13423.3|13422.3|13425.1|13424.1|13416.9|13415.9|229
1646765440000|2022-03-08 18:50:40|13423.1|13422.1|13429.5|13428.5|13430.5|13429.5|13422|13421|152
1646765450000|2022-03-08 18:50:50|13429.4|13428.4|13422.3|13421.3|13429.9|13428.9|13420.4|13419.4|115
1646765460000|2022-03-08 18:51:00|13422|13421|13425.3|13424.3|13428.3|13427.3|13419.5|13418.5|167
1646765470000|2022-03-08 18:51:10|13425.1|13424.1|13417.5|13416.5|13425.3|13424.3|13414.4|13413.4|213
1646765480000|2022-03-08 18:51:20|13416.9|13415.9|13422.1|13421.1|13422.1|13421.1|13415|13414|150
1646765490000|2022-03-08 18:51:30|13422|13421|13413.1|13412.1|13422.8|13421.8|13412.3|13411.3|197
1646765500000|2022-03-08 18:51:40|13412.4|13411.4|13408.1|13407.1|13412.6|13411.6|13406.3|13405.3|280
1646765510000|2022-03-08 18:51:50|13408.3|13407.3|13405.6|13404.6|13415|13414|13405.5|13404.5|214
1646765520000|2022-03-08 18:52:00|13405.9|13404.9|13420.3|13419.3|13423|13422|13405.4|13404.4|331
1646765530000|2022-03-08 18:52:10|13420|13419|13417.3|13416.3|13421.6|13420.6|13414|13413|197
1646765540000|2022-03-08 18:52:20|13416.6|13415.6|13415.6|13414.6|13421.8|13420.8|13415.4|13414.4|164
1646765550000|2022-03-08 18:52:30|13415.3|13414.3|13418.4|13417.4|13419.4|13418.4|13411.4|13410.4|153
1646765560000|2022-03-08 18:52:40|13418.1|13417.1|13425.5|13424.5|13426.8|13425.8|13417.8|13416.8|139
1646765570000|2022-03-08 18:52:50|13425.8|13424.8|13423.1|13422.1|13427.3|13426.3|13422.3|13421.3|122
1646765580000|2022-03-08 18:53:00|13423.8|13422.8|13421|13420|13424.8|13423.8|13414.1|13413.1|168
1646765590000|2022-03-08 18:53:10|13420.9|13419.9|13425.8|13424.8|13425.9|13424.9|13409.9|13408.9|771
1646765600000|2022-03-08 18:53:20|13424.9|13423.9|13426.6|13425.6|13429.5|13428.5|13422.5|13421.5|282
1646765610000|2022-03-08 18:53:30|13427.8|13426.8|13418.8|13417.8|13432|13431|13414.1|13413.1|331
1646765620000|2022-03-08 18:53:40|13418.9|13417.9|13415|13414|13419.9|13418.9|13413.8|13412.8|83
1646765630000|2022-03-08 18:53:50|13414.9|13413.9|13415.1|13414.1|13417.5|13416.5|13410.8|13409.8|90
1646765640000|2022-03-08 18:54:00|13414.8|13413.8|13401|13400|13414.8|13413.8|13401|13400|446
1646765650000|2022-03-08 18:54:10|13401.1|13400.1|13390.6|13389.6|13401.6|13400.6|13387.9|13386.9|1016
1646765660000|2022-03-08 18:54:20|13390.9|13389.9|13390.6|13389.6|13394.5|13393.5|13387.5|13386.5|200
1646765670000|2022-03-08 18:54:30|13390.8|13389.8|13393.1|13392.1|13393.1|13392.1|13386.9|13385.9|146
1646765680000|2022-03-08 18:54:40|13391.6|13390.6|13395.3|13394.3|13396.8|13395.8|13390.6|13389.6|146
1646765690000|2022-03-08 18:54:50|13395.4|13394.4|13387.8|13386.8|13397.6|13396.6|13387.4|13386.4|176
1646765700000|2022-03-08 18:55:00|13387.3|13386.3|13387.1|13386.1|13391.4|13390.4|13382.6|13381.6|394
1646765710000|2022-03-08 18:55:10|13387.4|13386.4|13381.9|13380.9|13388.6|13387.6|13378.1|13377.1|354
1646765720000|2022-03-08 18:55:20|13381.8|13380.8|13387.9|13386.9|13388|13387|13376.8|13375.8|200
1646765730000|2022-03-08 18:55:30|13387.8|13386.8|13389|13388|13393.6|13392.6|13387.1|13386.1|176
1646765740000|2022-03-08 18:55:40|13388.3|13387.3|13383.3|13382.3|13391.3|13390.3|13381.9|13380.9|139
1646765750000|2022-03-08 18:55:50|13383.1|13382.1|13381.8|13380.8|13386.6|13385.6|13380.5|13379.5|123
1646765760000|2022-03-08 18:56:00|13382.4|13381.4|13384.8|13383.8|13390.9|13389.9|13380.8|13379.8|171
1646765770000|2022-03-08 18:56:10|13384.5|13383.5|13386.8|13385.8|13389.4|13388.4|13381.9|13380.9|105
1646765780000|2022-03-08 18:56:20|13386.9|13385.9|13388.3|13387.3|13390|13389|13385.6|13384.6|129
1646765790000|2022-03-08 18:56:30|13388.4|13387.4|13388.3|13387.3|13390.5|13389.5|13383.5|13382.5|115
1646765800000|2022-03-08 18:56:40|13388.4|13387.4|13384.5|13383.5|13389.1|13388.1|13383.8|13382.8|115
1646765810000|2022-03-08 18:56:50|13384.4|13383.4|13388.1|13387.1|13388.8|13387.8|13383.3|13382.3|97
1646765820000|2022-03-08 18:57:00|13387.5|13386.5|13391.4|13390.4|13396.3|13395.3|13386.6|13385.6|249
1646765830000|2022-03-08 18:57:10|13393.3|13392.3|13392.1|13391.1|13394.1|13393.1|13385.6|13384.6|141
1646765840000|2022-03-08 18:57:20|13392.5|13391.5|13386.9|13385.9|13393.5|13392.5|13385.5|13384.5|100
1646765850000|2022-03-08 18:57:30|13386.8|13385.8|13375.3|13374.3|13386.8|13385.8|13372.9|13371.9|257
1646765860000|2022-03-08 18:57:40|13375|13374|13379.3|13378.3|13386.9|13385.9|13373.6|13372.6|287
1646765870000|2022-03-08 18:57:50|13378.8|13377.8|13375|13374|13381.1|13380.1|13375|13374|124
1646765880000|2022-03-08 18:58:00|13374.6|13373.6|13370.3|13369.3|13380.4|13379.4|13369.3|13368.3|602
1646765890000|2022-03-08 18:58:10|13370.5|13369.5|13363.8|13362.8|13373.3|13372.3|13361.3|13360.3|433
1646765900000|2022-03-08 18:58:20|13363.6|13362.6|13361.9|13360.9|13364.4|13363.4|13356.3|13355.3|345
1646765910000|2022-03-08 18:58:30|13361.1|13360.1|13366.8|13365.8|13367.5|13366.5|13359.4|13358.4|258
1646765920000|2022-03-08 18:58:40|13367|13366|13367.1|13366.1|13371|13370|13365.4|13364.4|296
1646765930000|2022-03-08 18:58:50|13367.6|13366.6|13361.6|13360.6|13370.4|13369.4|13361.6|13360.6|164
1646765940000|2022-03-08 18:59:00|13364.4|13363.4|13374|13373|13374.6|13373.6|13364.3|13363.3|332
1646765950000|2022-03-08 18:59:10|13373.9|13372.9|13366.8|13365.8|13375.6|13374.6|13365.4|13364.4|177
1646765960000|2022-03-08 18:59:20|13367.1|13366.1|13361.6|13360.6|13368.1|13367.1|13359.4|13358.4|236
1646765970000|2022-03-08 18:59:30|13361.5|13360.5|13363.5|13362.5|13365.5|13364.5|13358.4|13357.4|144
1646765980000|2022-03-08 18:59:40|13363.4|13362.4|13359.3|13358.3|13364.5|13363.5|13355.8|13354.8|203
1646765990000|2022-03-08 18:59:50|13356.6|13355.6|13355|13354|13360.1|13359.1|13353.3|13352.3|168
1646766000000|2022-03-08 19:00:00|13355.1|13354.1|13352.8|13351.8|13359.3|13358.3|13347.5|13346.5|542
1646766010000|2022-03-08 19:00:10|13352.6|13351.6|13357.1|13356.1|13358|13357|13347.6|13346.6|207
1646766020000|2022-03-08 19:00:20|13357.3|13356.3|13361.5|13360.5|13361.5|13360.5|13355.6|13354.6|133
1646766030000|2022-03-08 19:00:30|13361.4|13360.4|13358.3|13357.3|13363.6|13362.6|13354.5|13353.5|275
1646766040000|2022-03-08 19:00:40|13358.4|13357.4|13351.1|13350.1|13358.4|13357.4|13351.1|13350.1|118
1646766050000|2022-03-08 19:00:50|13351|13350|13340.9|13339.9|13353.5|13352.5|13339.9|13338.9|259
1646766060000|2022-03-08 19:01:00|13340.6|13339.6|13337|13336|13342.4|13341.4|13332.1|13331.1|403
1646766070000|2022-03-08 19:01:10|13336.3|13335.3|13332.4|13331.4|13340.5|13339.5|13330.9|13329.9|433
1646766080000|2022-03-08 19:01:20|13332.3|13331.3|13331.3|13330.3|13333.9|13332.9|13328.9|13327.9|306
1646766090000|2022-03-08 19:01:30|13332.5|13331.5|13318.5|13317.5|13333.9|13332.9|13317.1|13316.1|364
1646766100000|2022-03-08 19:01:40|13318.4|13317.4|13324.9|13323.9|13324.9|13323.9|13313|13312|415
1646766110000|2022-03-08 19:01:50|13324.5|13323.5|13314.4|13313.4|13324.8|13323.8|13314.1|13313.1|508
1646766120000|2022-03-08 19:02:00|13314.3|13313.3|13315.9|13314.9|13318.1|13317.1|13309.4|13308.4|429
1646766130000|2022-03-08 19:02:10|13316|13315|13324.3|13323.3|13324.6|13323.6|13313|13312|269
1646766140000|2022-03-08 19:02:20|13324.4|13323.4|13312.5|13311.5|13326.8|13325.8|13311.8|13310.8|374
1646766150000|2022-03-08 19:02:30|13312.4|13311.4|13300.4|13299.4|13312.4|13311.4|13291.4|13290.4|621
1646766160000|2022-03-08 19:02:40|13299.6|13298.6|13314.6|13313.6|13316.4|13315.4|13299.6|13298.6|285
1646766170000|2022-03-08 19:02:50|13315.1|13314.1|13310.8|13309.8|13317.6|13316.6|13309|13308|315
1646766180000|2022-03-08 19:03:00|13309.5|13308.5|13310.1|13309.1|13315.6|13314.6|13306.5|13305.5|242
1646766190000|2022-03-08 19:03:10|13310.4|13309.4|13315.3|13314.3|13320.8|13319.8|13307|13306|341
1646766200000|2022-03-08 19:03:20|13315.1|13314.1|13315.4|13314.4|13319.5|13318.5|13315.1|13314.1|143
1646766210000|2022-03-08 19:03:30|13315.5|13314.5|13325.4|13324.4|13325.4|13324.4|13311.4|13310.4|254
1646766220000|2022-03-08 19:03:40|13325.6|13324.6|13321.8|13320.8|13328|13327|13320.4|13319.4|178
1646766230000|2022-03-08 19:03:50|13321.1|13320.1|13319.3|13318.3|13323|13322|13316.5|13315.5|157
1646766240000|2022-03-08 19:04:00|13319.8|13318.8|13318.9|13317.9|13319.9|13318.9|13311.6|13310.6|159
1646766250000|2022-03-08 19:04:10|13318|13317|13315.5|13314.5|13318|13317|13311.3|13310.3|148
1646766260000|2022-03-08 19:04:20|13316.1|13315.1|13312.5|13311.5|13316.1|13315.1|13310.8|13309.8|98
1646766270000|2022-03-08 19:04:30|13312.4|13311.4|13317.3|13316.3|13324|13323|13312|13311|222
1646766280000|2022-03-08 19:04:40|13316.9|13315.9|13332.3|13331.3|13336|13335|13312.5|13311.5|495
1646766290000|2022-03-08 19:04:50|13331.8|13330.8|13325.9|13324.9|13337.6|13336.6|13325.9|13324.9|301
1646766300000|2022-03-08 19:05:00|13325.6|13324.6|13322.9|13321.9|13325.6|13324.6|13314|13313|236
1646766310000|2022-03-08 19:05:10|13323.1|13322.1|13324.3|13323.3|13329.6|13328.6|13319.1|13318.1|198
1646766320000|2022-03-08 19:05:20|13324.6|13323.6|13327.4|13326.4|13327.8|13326.8|13320.9|13319.9|80
1646766330000|2022-03-08 19:05:30|13327.3|13326.3|13328|13327|13328|13327|13320.9|13319.9|184
1646766340000|2022-03-08 19:05:40|13328.1|13327.1|13331.8|13330.8|13334.1|13333.1|13324.8|13323.8|253
1646766350000|2022-03-08 19:05:50|13331.3|13330.3|13335.8|13334.8|13336|13335|13329.8|13328.8|162
1646766360000|2022-03-08 19:06:00|13335.6|13334.6|13345.6|13344.6|13345.6|13344.6|13335.3|13334.3|359
1646766370000|2022-03-08 19:06:10|13346.8|13345.8|13350.8|13349.8|13351.8|13350.8|13345.4|13344.4|571
1646766380000|2022-03-08 19:06:20|13350.9|13349.9|13352.1|13351.1|13356.6|13355.6|13350.1|13349.1|354
1646766390000|2022-03-08 19:06:30|13352.3|13351.3|13362.1|13361.1|13363.1|13362.1|13352.3|13351.3|386
1646766400000|2022-03-08 19:06:40|13362.3|13361.3|13370.1|13369.1|13373.6|13372.6|13362.3|13361.3|397
1646766410000|2022-03-08 19:06:50|13369.8|13368.8|13360.1|13359.1|13372.5|13371.5|13358.9|13357.9|438
1646766420000|2022-03-08 19:07:00|13360|13359|13363.9|13362.9|13364.6|13363.6|13352.6|13351.6|264
1646766430000|2022-03-08 19:07:10|13364.8|13363.8|13370|13369|13372.4|13371.4|13364.4|13363.4|300
1646766440000|2022-03-08 19:07:20|13370.4|13369.4|13377.3|13376.3|13378.9|13377.9|13369.9|13368.9|289
1646766450000|2022-03-08 19:07:30|13377.1|13376.1|13376.4|13375.4|13379.4|13378.4|13374.6|13373.6|189
1646766460000|2022-03-08 19:07:40|13376.3|13375.3|13382|13381|13382|13381|13374.4|13373.4|199
1646766470000|2022-03-08 19:07:50|13381.9|13380.9|13379.8|13378.8|13384.5|13383.5|13374.3|13373.3|406
1646766480000|2022-03-08 19:08:00|13379.5|13378.5|13373.5|13372.5|13385.1|13384.1|13371.4|13370.4|308
1646766490000|2022-03-08 19:08:10|13373.6|13372.6|13368.1|13367.1|13373.8|13372.8|13365.5|13364.5|165
1646766500000|2022-03-08 19:08:20|13368.4|13367.4|13366.4|13365.4|13368.4|13367.4|13361.4|13360.4|184
1646766510000|2022-03-08 19:08:30|13365.9|13364.9|13366.4|13365.4|13371.3|13370.3|13364.6|13363.6|149
1646766520000|2022-03-08 19:08:40|13365.4|13364.4|13354.8|13353.8|13365.8|13364.8|13351.6|13350.6|377
1646766530000|2022-03-08 19:08:50|13354.9|13353.9|13346.6|13345.6|13355.1|13354.1|13341.6|13340.6|519
1646766540000|2022-03-08 19:09:00|13348.3|13347.3|13353.6|13352.6|13354.1|13353.1|13346.3|13345.3|147
1646766550000|2022-03-08 19:09:10|13354.1|13353.1|13358.9|13357.9|13360.5|13359.5|13353.9|13352.9|152
1646766560000|2022-03-08 19:09:20|13359|13358|13357.8|13356.8|13359.9|13358.9|13352.4|13351.4|102
1646766570000|2022-03-08 19:09:30|13357.5|13356.5|13360.8|13359.8|13363.9|13362.9|13357.4|13356.4|125
1646766580000|2022-03-08 19:09:40|13360.6|13359.6|13365|13364|13369.6|13368.6|13359.3|13358.3|190
1646766590000|2022-03-08 19:09:50|13363.4|13362.4|13360.5|13359.5|13366.6|13365.6|13358|13357|132
1646766600000|2022-03-08 19:10:00|13360.6|13359.6|13354.6|13353.6|13361.9|13360.9|13350.5|13349.5|115
1646766610000|2022-03-08 19:10:10|13354.9|13353.9|13367.6|13366.6|13368|13367|13354.5|13353.5|84
1646766620000|2022-03-08 19:10:20|13367.5|13366.5|13363.8|13362.8|13367.8|13366.8|13360.3|13359.3|154
1646766630000|2022-03-08 19:10:30|13363.6|13362.6|13358.9|13357.9|13364.3|13363.3|13357.6|13356.6|182
1646766640000|2022-03-08 19:10:40|13359|13358|13361.6|13360.6|13363.5|13362.5|13358.5|13357.5|47
1646766650000|2022-03-08 19:10:50|13361.8|13360.8|13353.9|13352.9|13363.4|13362.4|13353.6|13352.6|107
1646766660000|2022-03-08 19:11:00|13354|13353|13338|13337|13354|13353|13335.5|13334.5|244
1646766670000|2022-03-08 19:11:10|13337.5|13336.5|13345.6|13344.6|13347.5|13346.5|13336.5|13335.5|170
1646766680000|2022-03-08 19:11:20|13345.8|13344.8|13341|13340|13348.5|13347.5|13339.1|13338.1|128
1646766690000|2022-03-08 19:11:30|13341.5|13340.5|13345.8|13344.8|13345.8|13344.8|13339.9|13338.9|165
1646766700000|2022-03-08 19:11:40|13345.5|13344.5|13343.8|13342.8|13347.8|13346.8|13339.1|13338.1|134
1646766710000|2022-03-08 19:11:50|13343.9|13342.9|13341.3|13340.3|13348.6|13347.6|13341|13340|107
1646766720000|2022-03-08 19:12:00|13340.3|13339.3|13315|13314|13341.5|13340.5|13314.9|13313.9|514
1646766730000|2022-03-08 19:12:10|13314.9|13313.9|13322.5|13321.5|13325.6|13324.6|13313.8|13312.8|345
1646766740000|2022-03-08 19:12:20|13321.9|13320.9|13323.6|13322.6|13325.8|13324.8|13321.1|13320.1|124
1646766750000|2022-03-08 19:12:30|13323.8|13322.8|13311.8|13310.8|13324.1|13323.1|13311.3|13310.3|199
1646766760000|2022-03-08 19:12:40|13312.1|13311.1|13315.9|13314.9|13318.4|13317.4|13309|13308|182
1646766770000|2022-03-08 19:12:50|13316|13315|13318.6|13317.6|13318.6|13317.6|13310|13309|137
1646766780000|2022-03-08 19:13:00|13318|13317|13326.4|13325.4|13329.5|13328.5|13316|13315|248
1646766790000|2022-03-08 19:13:10|13327.5|13326.5|13333.5|13332.5|13336.9|13335.9|13327.5|13326.5|205
1646766800000|2022-03-08 19:13:20|13334.3|13333.3|13348.5|13347.5|13350.9|13349.9|13333.9|13332.9|192
1646766810000|2022-03-08 19:13:30|13348.8|13347.8|13348.6|13347.6|13352.9|13351.9|13347.9|13346.9|206
1646766820000|2022-03-08 19:13:40|13347.9|13346.9|13345.5|13344.5|13351.1|13350.1|13344.8|13343.8|91
1646766830000|2022-03-08 19:13:50|13346.1|13345.1|13343.1|13342.1|13346.1|13345.1|13341.1|13340.1|90
1646766840000|2022-03-08 19:14:00|13343|13342|13354.9|13353.9|13357|13356|13340.8|13339.8|190
1646766850000|2022-03-08 19:14:10|13354.5|13353.5|13363.4|13362.4|13366.5|13365.5|13354.5|13353.5|453
1646766860000|2022-03-08 19:14:20|13363.5|13362.5|13365|13364|13366.8|13365.8|13359|13358|152
1646766870000|2022-03-08 19:14:30|13364.4|13363.4|13360.9|13359.9|13364.8|13363.8|13359.4|13358.4|103
1646766880000|2022-03-08 19:14:40|13361.5|13360.5|13355|13354|13362.8|13361.8|13354.3|13353.3|203
1646766890000|2022-03-08 19:14:50|13355.1|13354.1|13350.9|13349.9|13358.9|13357.9|13347.4|13346.4|98
1646766900000|2022-03-08 19:15:00|13351|13350|13346|13345|13354.9|13353.9|13343.8|13342.8|157
1646766910000|2022-03-08 19:15:10|13346.3|13345.3|13337.6|13336.6|13348.8|13347.8|13333.5|13332.5|160
1646766920000|2022-03-08 19:15:20|13337.5|13336.5|13337.4|13336.4|13340.3|13339.3|13334.5|13333.5|83
1646766930000|2022-03-08 19:15:30|13337|13336|13334|13333|13340.8|13339.8|13331.1|13330.1|108
1646766940000|2022-03-08 19:15:40|13334.4|13333.4|13329.5|13328.5|13334.4|13333.4|13327|13326|109
1646766950000|2022-03-08 19:15:50|13329.6|13328.6|13334.8|13333.8|13334.8|13333.8|13329.6|13328.6|83
1646766960000|2022-03-08 19:16:00|13333.5|13332.5|13350.6|13349.6|13353.3|13352.3|13333.5|13332.5|217
1646766970000|2022-03-08 19:16:10|13350.8|13349.8|13344.4|13343.4|13350.8|13349.8|13340.1|13339.1|76
1646766980000|2022-03-08 19:16:20|13344.5|13343.5|13349.3|13348.3|13350.9|13349.9|13344.5|13343.5|138
1646766990000|2022-03-08 19:16:30|13348.6|13347.6|13350.6|13349.6|13354.6|13353.6|13348.3|13347.3|151
1646767000000|2022-03-08 19:16:40|13349.9|13348.9|13355.6|13354.6|13359.4|13358.4|13349.8|13348.8|141
1646767010000|2022-03-08 19:16:50|13355.9|13354.9|13352.9|13351.9|13356.8|13355.8|13348.1|13347.1|96
1646767020000|2022-03-08 19:17:00|13353|13352|13342.6|13341.6|13355|13354|13342.6|13341.6|124
1646767030000|2022-03-08 19:17:10|13342.8|13341.8|13342|13341|13343.8|13342.8|13339.5|13338.5|76
1646767040000|2022-03-08 19:17:20|13343.3|13342.3|13339|13338|13343.8|13342.8|13338.8|13337.8|59
1646767050000|2022-03-08 19:17:30|13338.8|13337.8|13346.6|13345.6|13348|13347|13336.9|13335.9|111
1646767060000|2022-03-08 19:17:40|13346.8|13345.8|13348.5|13347.5|13351.1|13350.1|13344.5|13343.5|122
1646767070000|2022-03-08 19:17:50|13348.8|13347.8|13347.1|13346.1|13348.8|13347.8|13342.4|13341.4|38
1646767080000|2022-03-08 19:18:00|13350.4|13349.4|13349.3|13348.3|13354.4|13353.4|13346.3|13345.3|104
1646767090000|2022-03-08 19:18:10|13350.3|13349.3|13356.4|13355.4|13356.4|13355.4|13346.1|13345.1|110
1646767100000|2022-03-08 19:18:20|13355.8|13354.8|13357.4|13356.4|13362.6|13361.6|13354.8|13353.8|142
1646767110000|2022-03-08 19:18:30|13357|13356|13360.6|13359.6|13361.9|13360.9|13356.3|13355.3|56
1646767120000|2022-03-08 19:18:40|13360.4|13359.4|13377.3|13376.3|13378.6|13377.6|13359|13358|342
1646767130000|2022-03-08 19:18:50|13377.8|13376.8|13375.3|13374.3|13380.3|13379.3|13372.9|13371.9|277
1646767140000|2022-03-08 19:19:00|13374.9|13373.9|13367.6|13366.6|13377.6|13376.6|13363.6|13362.6|175
1646767150000|2022-03-08 19:19:10|13367.8|13366.8|13374.6|13373.6|13375.8|13374.8|13366.1|13365.1|219
1646767160000|2022-03-08 19:19:20|13375.5|13374.5|13371.1|13370.1|13375.5|13374.5|13368.5|13367.5|143
1646767170000|2022-03-08 19:19:30|13371|13370|13369.6|13368.6|13375.6|13374.6|13368.9|13367.9|142
1646767180000|2022-03-08 19:19:40|13369.4|13368.4|13365|13364|13370.5|13369.5|13364.3|13363.3|90
1646767190000|2022-03-08 19:19:50|13364.6|13363.6|13360|13359|13364.8|13363.8|13356.5|13355.5|169
1646767200000|2022-03-08 19:20:00|13360.1|13359.1|13356.6|13355.6|13364.6|13363.6|13355.9|13354.9|260
1646767210000|2022-03-08 19:20:10|13355.5|13354.5|13360.5|13359.5|13361.8|13360.8|13355.4|13354.4|95
1646767220000|2022-03-08 19:20:20|13360.3|13359.3|13371|13370|13371|13370|13360.1|13359.1|110
1646767230000|2022-03-08 19:20:30|13370.6|13369.6|13370.5|13369.5|13372.6|13371.6|13368.3|13367.3|86
1646767240000|2022-03-08 19:20:40|13370.6|13369.6|13369.4|13368.4|13371.5|13370.5|13364.5|13363.5|85
1646767250000|2022-03-08 19:20:50|13369.6|13368.6|13359|13358|13370.1|13369.1|13359|13358|95
1646767260000|2022-03-08 19:21:00|13359.9|13358.9|13344.5|13343.5|13360.3|13359.3|13343.4|13342.4|308
1646767270000|2022-03-08 19:21:10|13344.6|13343.6|13333.5|13332.5|13345|13344|13329.9|13328.9|281
1646767280000|2022-03-08 19:21:20|13333.6|13332.6|13336.1|13335.1|13342.1|13341.1|13333.6|13332.6|142
1646767290000|2022-03-08 19:21:30|13336.3|13335.3|13341|13340|13342.9|13341.9|13333.3|13332.3|98
1646767300000|2022-03-08 19:21:40|13340.8|13339.8|13340.8|13339.8|13345.5|13344.5|13340.3|13339.3|80
1646767310000|2022-03-08 19:21:50|13340.6|13339.6|13340.3|13339.3|13344.6|13343.6|13339.1|13338.1|78
1646767320000|2022-03-08 19:22:00|13340.4|13339.4|13325.6|13324.6|13340.8|13339.8|13324.6|13323.6|155
1646767330000|2022-03-08 19:22:10|13325.1|13324.1|13323.8|13322.8|13326.3|13325.3|13321|13320|234
1646767340000|2022-03-08 19:22:20|13324.1|13323.1|13325.5|13324.5|13327.3|13326.3|13323.5|13322.5|125
1646767350000|2022-03-08 19:22:30|13325.6|13324.6|13316.3|13315.3|13326.1|13325.1|13311.8|13310.8|410
1646767360000|2022-03-08 19:22:40|13315|13314|13312.8|13311.8|13319.6|13318.6|13311.1|13310.1|306
1646767370000|2022-03-08 19:22:50|13312.5|13311.5|13313.8|13312.8|13316.9|13315.9|13311.9|13310.9|193
1646767380000|2022-03-08 19:23:00|13313.6|13312.6|13318.4|13317.4|13326.5|13325.5|13313.5|13312.5|329
1646767390000|2022-03-08 19:23:10|13318.9|13317.9|13330.9|13329.9|13331.6|13330.6|13318.4|13317.4|217
1646767400000|2022-03-08 19:23:20|13330.8|13329.8|13342.5|13341.5|13342.5|13341.5|13329.6|13328.6|212
1646767410000|2022-03-08 19:23:30|13343.9|13342.9|13352.3|13351.3|13355.4|13354.4|13343.8|13342.8|266
1646767420000|2022-03-08 19:23:40|13352.5|13351.5|13374|13373|13378.6|13377.6|13352.3|13351.3|396
1646767430000|2022-03-08 19:23:50|13373.5|13372.5|13386|13385|13386.9|13385.9|13372.4|13371.4|589
1646767440000|2022-03-08 19:24:00|13386.4|13385.4|13373.8|13372.8|13386.8|13385.8|13370.3|13369.3|454
1646767450000|2022-03-08 19:24:10|13373.6|13372.6|13378.4|13377.4|13378.4|13377.4|13372|13371|148
1646767460000|2022-03-08 19:24:20|13378.5|13377.5|13379|13378|13383.8|13382.8|13376.8|13375.8|181
1646767470000|2022-03-08 19:24:30|13379.3|13378.3|13378.6|13377.6|13382.5|13381.5|13374.8|13373.8|179
1646767480000|2022-03-08 19:24:40|13379|13378|13374.8|13373.8|13383|13382|13373.5|13372.5|74
1646767490000|2022-03-08 19:24:50|13374.6|13373.6|13375.3|13374.3|13377.6|13376.6|13372.5|13371.5|112
1646767500000|2022-03-08 19:25:00|13375.4|13374.4|13369|13368|13375.4|13374.4|13358.4|13357.4|202
1646767510000|2022-03-08 19:25:10|13368.8|13367.8|13368.5|13367.5|13373.6|13372.6|13367.5|13366.5|104
1646767520000|2022-03-08 19:25:20|13368.4|13367.4|13376.9|13375.9|13377.4|13376.4|13365|13364|147
1646767530000|2022-03-08 19:25:30|13377.4|13376.4|13377|13376|13380.5|13379.5|13374|13373|97
1646767540000|2022-03-08 19:25:40|13376.9|13375.9|13376.6|13375.6|13379.5|13378.5|13372.4|13371.4|58
1646767550000|2022-03-08 19:25:50|13376.4|13375.4|13376.8|13375.8|13382.5|13381.5|13374.4|13373.4|130
1646767560000|2022-03-08 19:26:00|13376.4|13375.4|13396.9|13395.9|13397.6|13396.6|13373.5|13372.5|383
1646767570000|2022-03-08 19:26:10|13397|13396|13386.5|13385.5|13397.5|13396.5|13385.4|13384.4|188
1646767580000|2022-03-08 19:26:20|13385.8|13384.8|13397.8|13396.8|13402.1|13401.1|13385.8|13384.8|375
1646767590000|2022-03-08 19:26:30|13397.5|13396.5|13395|13394|13397.8|13396.8|13390.1|13389.1|178
1646767600000|2022-03-08 19:26:40|13394.9|13393.9|13397|13396|13398.6|13397.6|13393.5|13392.5|126
1646767610000|2022-03-08 19:26:50|13397.1|13396.1|13401|13400|13403.3|13402.3|13396|13395|207
1646767620000|2022-03-08 19:27:00|13401.1|13400.1|13413.8|13412.8|13413.8|13412.8|13401|13400|502
1646767630000|2022-03-08 19:27:10|13414|13413|13417|13416|13420.3|13419.3|13412|13411|494
1646767640000|2022-03-08 19:27:20|13417.1|13416.1|13417.9|13416.9|13421.4|13420.4|13416.1|13415.1|216
1646767650000|2022-03-08 19:27:30|13418|13417|13422.9|13421.9|13425.6|13424.6|13416.9|13415.9|210
1646767660000|2022-03-08 19:27:40|13423|13422|13428.9|13427.9|13430.3|13429.3|13420.6|13419.6|274
1646767670000|2022-03-08 19:27:50|13429|13428|13423.3|13422.3|13429.4|13428.4|13423.3|13422.3|332
1646767680000|2022-03-08 19:28:00|13423|13422|13425|13424|13425.5|13424.5|13416|13415|364
1646767690000|2022-03-08 19:28:10|13423.3|13422.3|13423.4|13422.4|13427|13426|13420.5|13419.5|135
1646767700000|2022-03-08 19:28:20|13422.8|13421.8|13417.5|13416.5|13423|13422|13417.3|13416.3|109
1646767710000|2022-03-08 19:28:30|13417.8|13416.8|13416.9|13415.9|13421.6|13420.6|13414.8|13413.8|122
1646767720000|2022-03-08 19:28:40|13417|13416|13417.8|13416.8|13417.8|13416.8|13412|13411|142
1646767730000|2022-03-08 19:28:50|13416.8|13415.8|13415.8|13414.8|13418.5|13417.5|13414.3|13413.3|68
1646767740000|2022-03-08 19:29:00|13415.6|13414.6|13413.3|13412.3|13416.3|13415.3|13411.5|13410.5|111
1646767750000|2022-03-08 19:29:10|13413.1|13412.1|13409.6|13408.6|13416|13415|13406.5|13405.5|237
1646767760000|2022-03-08 19:29:20|13409.8|13408.8|13415.1|13414.1|13415.9|13414.9|13408.6|13407.6|111
1646767770000|2022-03-08 19:29:30|13414|13413|13422|13421|13423.5|13422.5|13413|13412|118
1646767780000|2022-03-08 19:29:40|13422.3|13421.3|13421.5|13420.5|13424.5|13423.5|13419.3|13418.3|110
1646767790000|2022-03-08 19:29:50|13421.6|13420.6|13418.1|13417.1|13422|13421|13417.1|13416.1|99
1646767800000|2022-03-08 19:30:00|13418|13417|13417.5|13416.5|13421.6|13420.6|13410.9|13409.9|184
1646767810000|2022-03-08 19:30:10|13417.4|13416.4|13415|13414|13425.6|13424.6|13413.4|13412.4|125
1646767820000|2022-03-08 19:30:20|13415.1|13414.1|13420.1|13419.1|13424.9|13423.9|13415|13414|124
1646767830000|2022-03-08 19:30:30|13420.8|13419.8|13435|13434|13435|13434|13419.6|13418.6|240
1646767840000|2022-03-08 19:30:40|13434.5|13433.5|13435|13434|13440.6|13439.6|13434.1|13433.1|228
1646767850000|2022-03-08 19:30:50|13434.9|13433.9|13428.8|13427.8|13437.1|13436.1|13428.8|13427.8|137
1646767860000|2022-03-08 19:31:00|13428.3|13427.3|13426.1|13425.1|13428.5|13427.5|13417.5|13416.5|262
1646767870000|2022-03-08 19:31:10|13425.6|13424.6|13426.1|13425.1|13429|13428|13422.3|13421.3|134
1646767880000|2022-03-08 19:31:20|13426.3|13425.3|13430.3|13429.3|13433.8|13432.8|13425.5|13424.5|104
1646767890000|2022-03-08 19:31:30|13430|13429|13421.1|13420.1|13432.8|13431.8|13420.8|13419.8|116
1646767900000|2022-03-08 19:31:40|13421.3|13420.3|13425.6|13424.6|13427.5|13426.5|13418.6|13417.6|98
1646767910000|2022-03-08 19:31:50|13425.1|13424.1|13422.5|13421.5|13426.9|13425.9|13419.4|13418.4|148
1646767920000|2022-03-08 19:32:00|13422.1|13421.1|13413.9|13412.9|13422.1|13421.1|13410.5|13409.5|166
1646767930000|2022-03-08 19:32:10|13413.8|13412.8|13396.9|13395.9|13414.1|13413.1|13393.6|13392.6|304
1646767940000|2022-03-08 19:32:20|13396.5|13395.5|13407.6|13406.6|13407.6|13406.6|13396.5|13395.5|188
1646767950000|2022-03-08 19:32:30|13407.3|13406.3|13410.6|13409.6|13411.3|13410.3|13402.6|13401.6|181
1646767960000|2022-03-08 19:32:40|13410.9|13409.9|13407.1|13406.1|13410.9|13409.9|13404.8|13403.8|173
1646767970000|2022-03-08 19:32:50|13406.4|13405.4|13403.6|13402.6|13407.8|13406.8|13401.8|13400.8|99
1646767980000|2022-03-08 19:33:00|13404|13403|13402.5|13401.5|13405.4|13404.4|13399|13398|146
1646767990000|2022-03-08 19:33:10|13402.6|13401.6|13391.6|13390.6|13402.6|13401.6|13389.6|13388.6|346
1646768000000|2022-03-08 19:33:20|13391.8|13390.8|13397|13396|13401.3|13400.3|13391.6|13390.6|127
1646768010000|2022-03-08 19:33:30|13396.5|13395.5|13397.3|13396.3|13398.3|13397.3|13393.8|13392.8|152
1646768020000|2022-03-08 19:33:40|13396.9|13395.9|13384|13383|13398.5|13397.5|13381.3|13380.3|183
1646768030000|2022-03-08 19:33:50|13384.3|13383.3|13366|13365|13387.4|13386.4|13365.9|13364.9|334
1646768040000|2022-03-08 19:34:00|13365.6|13364.6|13371.9|13370.9|13374|13373|13362.4|13361.4|176
1646768050000|2022-03-08 19:34:10|13371.5|13370.5|13368.5|13367.5|13376.6|13375.6|13368.5|13367.5|128
1646768060000|2022-03-08 19:34:20|13368.4|13367.4|13371.6|13370.6|13378.1|13377.1|13366.9|13365.9|179
1646768070000|2022-03-08 19:34:30|13372|13371|13374.5|13373.5|13377.3|13376.3|13370.1|13369.1|63
1646768080000|2022-03-08 19:34:40|13374.6|13373.6|13372.8|13371.8|13375.5|13374.5|13370.4|13369.4|70
1646768090000|2022-03-08 19:34:50|13372.6|13371.6|13375.8|13374.8|13377.9|13376.9|13368.5|13367.5|100
1646768100000|2022-03-08 19:35:00|13376.4|13375.4|13381|13380|13382.6|13381.6|13374.5|13373.5|159
1646768110000|2022-03-08 19:35:10|13380.3|13379.3|13376.8|13375.8|13382.3|13381.3|13375|13374|129
1646768120000|2022-03-08 19:35:20|13376.6|13375.6|13379.9|13378.9|13381.1|13380.1|13373.5|13372.5|95
1646768130000|2022-03-08 19:35:30|13379.6|13378.6|13386|13385|13386|13385|13375|13374|122
1646768140000|2022-03-08 19:35:40|13386.6|13385.6|13394.8|13393.8|13400.4|13399.4|13386.6|13385.6|239
1646768150000|2022-03-08 19:35:50|13395.5|13394.5|13392.6|13391.6|13397.6|13396.6|13390.8|13389.8|84
1646768160000|2022-03-08 19:36:00|13394.4|13393.4|13401.3|13400.3|13402.1|13401.1|13393.1|13392.1|233
1646768170000|2022-03-08 19:36:10|13401.5|13400.5|13399.8|13398.8|13403.1|13402.1|13397|13396|88
1646768180000|2022-03-08 19:36:20|13399.9|13398.9|13392.5|13391.5|13401|13400|13391.5|13390.5|106
1646768190000|2022-03-08 19:36:30|13392.6|13391.6|13385.6|13384.6|13392.8|13391.8|13385.6|13384.6|133
1646768200000|2022-03-08 19:36:40|13385|13384|13376.4|13375.4|13385|13384|13376|13375|139
1646768210000|2022-03-08 19:36:50|13376.3|13375.3|13385.8|13384.8|13387.4|13386.4|13376.3|13375.3|94
1646768220000|2022-03-08 19:37:00|13385.5|13384.5|13384.6|13383.6|13389.6|13388.6|13381|13380|108
1646768230000|2022-03-08 19:37:10|13386|13385|13406.5|13405.5|13406.6|13405.6|13384.4|13383.4|207
1646768240000|2022-03-08 19:37:20|13406.4|13405.4|13416.6|13415.6|13419|13418|13404.9|13403.9|297
1646768250000|2022-03-08 19:37:30|13417|13416|13425|13424|13426.4|13425.4|13415.3|13414.3|224
1646768260000|2022-03-08 19:37:40|13425.3|13424.3|13432.4|13431.4|13439|13438|13424.1|13423.1|434
1646768270000|2022-03-08 19:37:50|13432.8|13431.8|13429.8|13428.8|13436.3|13435.3|13429|13428|185
1646768280000|2022-03-08 19:38:00|13429.6|13428.6|13423|13422|13430.6|13429.6|13420.9|13419.9|176
1646768290000|2022-03-08 19:38:10|13423.3|13422.3|13421.6|13420.6|13425.8|13424.8|13421.1|13420.1|109
1646768300000|2022-03-08 19:38:20|13422.6|13421.6|13429|13428|13433|13432|13422.6|13421.6|114
1646768310000|2022-03-08 19:38:30|13429.5|13428.5|13426.5|13425.5|13432.3|13431.3|13425.4|13424.4|95
1646768320000|2022-03-08 19:38:40|13426.6|13425.6|13426|13425|13428.3|13427.3|13423.9|13422.9|107
1646768330000|2022-03-08 19:38:50|13427|13426|13425.6|13424.6|13427.8|13426.8|13421.3|13420.3|132
1646768340000|2022-03-08 19:39:00|13424.6|13423.6|13424.8|13423.8|13424.8|13423.8|13417.1|13416.1|167
1646768350000|2022-03-08 19:39:10|13426|13425|13416.8|13415.8|13427.8|13426.8|13416.6|13415.6|123
1646768360000|2022-03-08 19:39:20|13417.3|13416.3|13415.1|13414.1|13417.3|13416.3|13408.3|13407.3|193
1646768370000|2022-03-08 19:39:30|13415.5|13414.5|13420.3|13419.3|13421|13420|13414.8|13413.8|84
1646768380000|2022-03-08 19:39:40|13420.1|13419.1|13423.1|13422.1|13424.5|13423.5|13414.9|13413.9|78
1646768390000|2022-03-08 19:39:50|13423.4|13422.4|13423.3|13422.3|13426.6|13425.6|13420.6|13419.6|105
1646768400000|2022-03-08 19:40:00|13423.1|13422.1|13430.4|13429.4|13435.4|13434.4|13422.1|13421.1|285
1646768410000|2022-03-08 19:40:10|13430.5|13429.5|13428.9|13427.9|13432.6|13431.6|13427.6|13426.6|99
1646768420000|2022-03-08 19:40:20|13428.3|13427.3|13428.1|13427.1|13432.8|13431.8|13425.5|13424.5|105
1646768430000|2022-03-08 19:40:30|13428.3|13427.3|13419.5|13418.5|13429.5|13428.5|13417.5|13416.5|131
1646768440000|2022-03-08 19:40:40|13419.6|13418.6|13422.4|13421.4|13422.4|13421.4|13419.6|13418.6|66
1646768450000|2022-03-08 19:40:50|13422.5|13421.5|13427.8|13426.8|13432|13431|13422.5|13421.5|92
1646768460000|2022-03-08 19:41:00|13427.9|13426.9|13417.8|13416.8|13429.9|13428.9|13417.8|13416.8|94
1646768470000|2022-03-08 19:41:10|13417.9|13416.9|13422.3|13421.3|13424.6|13423.6|13414.3|13413.3|98
1646768480000|2022-03-08 19:41:20|13422.9|13421.9|13418.9|13417.9|13428.5|13427.5|13418.9|13417.9|89
1646768490000|2022-03-08 19:41:30|13418.8|13417.8|13418.9|13417.9|13423.5|13422.5|13416.9|13415.9|81
1646768500000|2022-03-08 19:41:40|13418.5|13417.5|13417.1|13416.1|13418.8|13417.8|13415.8|13414.8|64
1646768510000|2022-03-08 19:41:50|13417|13416|13404|13403|13417|13416|13401|13400|349
1646768520000|2022-03-08 19:42:00|13404.5|13403.5|13394.5|13393.5|13405.3|13404.3|13391.5|13390.5|209
1646768530000|2022-03-08 19:42:10|13394.4|13393.4|13401.5|13400.5|13402|13401|13394.3|13393.3|157
1646768540000|2022-03-08 19:42:20|13401.4|13400.4|13390.8|13389.8|13402.1|13401.1|13390.8|13389.8|139
1646768550000|2022-03-08 19:42:30|13390.9|13389.9|13393.8|13392.8|13394.5|13393.5|13384.4|13383.4|181
1646768560000|2022-03-08 19:42:40|13393.6|13392.6|13400.8|13399.8|13402.6|13401.6|13393.5|13392.5|115
1646768570000|2022-03-08 19:42:50|13400.4|13399.4|13412.8|13411.8|13412.8|13411.8|13400.3|13399.3|109
1646768580000|2022-03-08 19:43:00|13413.8|13412.8|13422.4|13421.4|13423.3|13422.3|13412.6|13411.6|204
1646768590000|2022-03-08 19:43:10|13422|13421|13418.1|13417.1|13422.6|13421.6|13415.5|13414.5|65
1646768600000|2022-03-08 19:43:20|13418.3|13417.3|13416.9|13415.9|13418.8|13417.8|13409.3|13408.3|72
1646768610000|2022-03-08 19:43:30|13416.4|13415.4|13419.1|13418.1|13423.6|13422.6|13416.3|13415.3|138
1646768620000|2022-03-08 19:43:40|13419|13418|13421.8|13420.8|13423|13422|13415.4|13414.4|69
1646768630000|2022-03-08 19:43:50|13422.3|13421.3|13421.4|13420.4|13424.5|13423.5|13417.3|13416.3|69
1646768640000|2022-03-08 19:44:00|13421|13420|13428.4|13427.4|13432.8|13431.8|13420.3|13419.3|217
1646768650000|2022-03-08 19:44:10|13428.9|13427.9|13427.8|13426.8|13431|13430|13423.9|13422.9|82
1646768660000|2022-03-08 19:44:20|13428|13427|13430|13429|13431.9|13430.9|13425.1|13424.1|62
1646768670000|2022-03-08 19:44:30|13429.6|13428.6|13427.4|13426.4|13429.6|13428.6|13422.5|13421.5|89
1646768680000|2022-03-08 19:44:40|13427.5|13426.5|13425.1|13424.1|13428.3|13427.3|13423.8|13422.8|56
1646768690000|2022-03-08 19:44:50|13426.6|13425.6|13425.6|13424.6|13431.3|13430.3|13425.6|13424.6|73
1646768700000|2022-03-08 19:45:00|13425.5|13424.5|13448.4|13447.4|13451.1|13450.1|13425.3|13424.3|710
1646768710000|2022-03-08 19:45:10|13448.3|13447.3|13452.3|13451.3|13454.3|13453.3|13445.3|13444.3|388
1646768720000|2022-03-08 19:45:20|13453.3|13452.3|13451.8|13450.8|13455.3|13454.3|13448.9|13447.9|147
1646768730000|2022-03-08 19:45:30|13451.5|13450.5|13452.1|13451.1|13456.3|13455.3|13450.5|13449.5|190
1646768740000|2022-03-08 19:45:40|13452.5|13451.5|13444.4|13443.4|13454.4|13453.4|13439.6|13438.6|201
1646768750000|2022-03-08 19:45:50|13444|13443|13444.5|13443.5|13446.3|13445.3|13441.6|13440.6|156
1646768760000|2022-03-08 19:46:00|13444.4|13443.4|13435.1|13434.1|13447.6|13446.6|13434.4|13433.4|245
1646768770000|2022-03-08 19:46:10|13436.6|13435.6|13439|13438|13442.1|13441.1|13435.9|13434.9|148
1646768780000|2022-03-08 19:46:20|13439.3|13438.3|13444.8|13443.8|13447.5|13446.5|13437.8|13436.8|121
1646768790000|2022-03-08 19:46:30|13445.4|13444.4|13444.3|13443.3|13448.5|13447.5|13442.6|13441.6|96
1646768800000|2022-03-08 19:46:40|13445.3|13444.3|13454|13453|13456.8|13455.8|13444|13443|235
1646768810000|2022-03-08 19:46:50|13453.5|13452.5|13450.6|13449.6|13456.8|13455.8|13446.5|13445.5|110
1646768820000|2022-03-08 19:47:00|13449.8|13448.8|13460.5|13459.5|13460.9|13459.9|13448.9|13447.9|194
1646768830000|2022-03-08 19:47:10|13461|13460|13461.5|13460.5|13462.8|13461.8|13458.8|13457.8|256
1646768840000|2022-03-08 19:47:20|13461.1|13460.1|13459.1|13458.1|13463|13462|13458.6|13457.6|178
1646768850000|2022-03-08 19:47:30|13459.3|13458.3|13458.3|13457.3|13459.3|13458.3|13448.4|13447.4|219
1646768860000|2022-03-08 19:47:40|13458.1|13457.1|13458|13457|13462.6|13461.6|13456.5|13455.5|82
1646768870000|2022-03-08 19:47:50|13457.9|13456.9|13453.9|13452.9|13458.5|13457.5|13451.9|13450.9|110
1646768880000|2022-03-08 19:48:00|13456.6|13455.6|13454.8|13453.8|13458.8|13457.8|13453|13452|72
1646768890000|2022-03-08 19:48:10|13454.9|13453.9|13459|13458|13460|13459|13454.5|13453.5|98
1646768900000|2022-03-08 19:48:20|13459.8|13458.8|13453.8|13452.8|13459.8|13458.8|13453.4|13452.4|143
1646768910000|2022-03-08 19:48:30|13454.3|13453.3|13456.1|13455.1|13457.8|13456.8|13453.9|13452.9|65
1646768920000|2022-03-08 19:48:40|13456.3|13455.3|13457.3|13456.3|13457.8|13456.8|13445.1|13444.1|193
1646768930000|2022-03-08 19:48:50|13457.5|13456.5|13467.3|13466.3|13471.3|13470.3|13456.9|13455.9|419
1646768940000|2022-03-08 19:49:00|13466.1|13465.1|13468.5|13467.5|13476.9|13475.9|13466.1|13465.1|238
1646768950000|2022-03-08 19:49:10|13468.6|13467.6|13468|13467|13471|13470|13463.8|13462.8|272
1646768960000|2022-03-08 19:49:20|13467.1|13466.1|13467|13466|13470.3|13469.3|13465.8|13464.8|137
1646768970000|2022-03-08 19:49:30|13467.1|13466.1|13469.5|13468.5|13471.3|13470.3|13466.3|13465.3|131
1646768980000|2022-03-08 19:49:40|13469.6|13468.6|13466.6|13465.6|13470.6|13469.6|13461.5|13460.5|255
1646768990000|2022-03-08 19:49:50|13467.3|13466.3|13464.6|13463.6|13471.1|13470.1|13464.6|13463.6|152
1646769000000|2022-03-08 19:50:00|13464|13463|13468.9|13467.9|13469.4|13468.4|13462|13461|120
1646769010000|2022-03-08 19:50:10|13469.1|13468.1|13464|13463|13470|13469|13463.1|13462.1|116
1646769020000|2022-03-08 19:50:20|13463.8|13462.8|13463.9|13462.9|13469.5|13468.5|13462.3|13461.3|138
1646769030000|2022-03-08 19:50:30|13463.8|13462.8|13464|13463|13467|13466|13463|13462|117
1646769040000|2022-03-08 19:50:40|13464.3|13463.3|13460.1|13459.1|13465.8|13464.8|13458.8|13457.8|130
1646769050000|2022-03-08 19:50:50|13460|13459|13466.1|13465.1|13468.5|13467.5|13459.1|13458.1|157
1646769060000|2022-03-08 19:51:00|13466.8|13465.8|13463.8|13462.8|13476.9|13475.9|13463.4|13462.4|281
1646769070000|2022-03-08 19:51:10|13463.6|13462.6|13450.3|13449.3|13463.6|13462.6|13448.1|13447.1|355
1646769080000|2022-03-08 19:51:20|13450.6|13449.6|13447.3|13446.3|13452.3|13451.3|13441.9|13440.9|223
1646769090000|2022-03-08 19:51:30|13447.1|13446.1|13453.9|13452.9|13454.9|13453.9|13445.5|13444.5|135
1646769100000|2022-03-08 19:51:40|13454.3|13453.3|13449.5|13448.5|13455.5|13454.5|13449.5|13448.5|131
1646769110000|2022-03-08 19:51:50|13450.9|13449.9|13443.9|13442.9|13451.8|13450.8|13438|13437|204
1646769120000|2022-03-08 19:52:00|13443.8|13442.8|13440.5|13439.5|13451.4|13450.4|13440.5|13439.5|143
1646769130000|2022-03-08 19:52:10|13440.8|13439.8|13445.4|13444.4|13446.9|13445.9|13439.8|13438.8|95
1646769140000|2022-03-08 19:52:20|13445.3|13444.3|13442.6|13441.6|13449.6|13448.6|13439.5|13438.5|159
1646769150000|2022-03-08 19:52:30|13442.1|13441.1|13448.5|13447.5|13448.5|13447.5|13440.4|13439.4|130
1646769160000|2022-03-08 19:52:40|13448.8|13447.8|13437.3|13436.3|13449.3|13448.3|13436.4|13435.4|147
1646769170000|2022-03-08 19:52:50|13437.1|13436.1|13440.3|13439.3|13441.5|13440.5|13436.4|13435.4|186
1646769180000|2022-03-08 19:53:00|13440|13439|13444.5|13443.5|13449.5|13448.5|13439.9|13438.9|160
1646769190000|2022-03-08 19:53:10|13444.3|13443.3|13436|13435|13444.4|13443.4|13433.6|13432.6|132
1646769200000|2022-03-08 19:53:20|13435.5|13434.5|13428.4|13427.4|13435.5|13434.5|13420.3|13419.3|300
1646769210000|2022-03-08 19:53:30|13428.5|13427.5|13426.6|13425.6|13434.3|13433.3|13425.1|13424.1|121
1646769220000|2022-03-08 19:53:40|13427.1|13426.1|13425.4|13424.4|13429.5|13428.5|13424.6|13423.6|64
1646769230000|2022-03-08 19:53:50|13426|13425|13433.6|13432.6|13433.6|13432.6|13422.5|13421.5|134
1646769240000|2022-03-08 19:54:00|13433.5|13432.5|13423.9|13422.9|13435.1|13434.1|13422.3|13421.3|272
1646769250000|2022-03-08 19:54:10|13425.5|13424.5|13427.3|13426.3|13427.4|13426.4|13420.6|13419.6|97
1646769260000|2022-03-08 19:54:20|13427.4|13426.4|13424.4|13423.4|13430.3|13429.3|13422|13421|129
1646769270000|2022-03-08 19:54:30|13425.3|13424.3|13425.8|13424.8|13425.9|13424.9|13419.9|13418.9|190
1646769280000|2022-03-08 19:54:40|13424.8|13423.8|13423.6|13422.6|13426|13425|13420.4|13419.4|69
1646769290000|2022-03-08 19:54:50|13424.8|13423.8|13421.4|13420.4|13425|13424|13416.3|13415.3|138
1646769300000|2022-03-08 19:55:00|13421.5|13420.5|13415.9|13414.9|13424.1|13423.1|13412.5|13411.5|169
1646769310000|2022-03-08 19:55:10|13416|13415|13425.8|13424.8|13428.1|13427.1|13416|13415|200
1646769320000|2022-03-08 19:55:20|13425.4|13424.4|13424.5|13423.5|13428.9|13427.9|13423.4|13422.4|161
1646769330000|2022-03-08 19:55:30|13424.8|13423.8|13439.5|13438.5|13439.5|13438.5|13422|13421|183
1646769340000|2022-03-08 19:55:40|13439.9|13438.9|13443.6|13442.6|13444.6|13443.6|13438.6|13437.6|163
1646769350000|2022-03-08 19:55:50|13444.1|13443.1|13442.3|13441.3|13449.4|13448.4|13442.3|13441.3|165
1646769360000|2022-03-08 19:56:00|13443|13442|13439.8|13438.8|13447.8|13446.8|13438.8|13437.8|127
1646769370000|2022-03-08 19:56:10|13439.6|13438.6|13431.9|13430.9|13439.6|13438.6|13429.1|13428.1|122
1646769380000|2022-03-08 19:56:20|13431.8|13430.8|13432.3|13431.3|13438.4|13437.4|13429.8|13428.8|109
1646769390000|2022-03-08 19:56:30|13431.3|13430.3|13429.5|13428.5|13432.8|13431.8|13425.9|13424.9|89
1646769400000|2022-03-08 19:56:40|13430.8|13429.8|13428.1|13427.1|13431.1|13430.1|13426.5|13425.5|51
1646769410000|2022-03-08 19:56:50|13428|13427|13428.1|13427.1|13429.9|13428.9|13426|13425|44
1646769420000|2022-03-08 19:57:00|13428.3|13427.3|13407.4|13406.4|13428.8|13427.8|13407.4|13406.4|330
1646769430000|2022-03-08 19:57:10|13407.9|13406.9|13409.9|13408.9|13414.3|13413.3|13407.5|13406.5|187
1646769440000|2022-03-08 19:57:20|13410.4|13409.4|13411.4|13410.4|13411.5|13410.5|13401.1|13400.1|219
1646769450000|2022-03-08 19:57:30|13411.3|13410.3|13406|13405|13414.1|13413.1|13406|13405|135
1646769460000|2022-03-08 19:57:40|13406.9|13405.9|13413.6|13412.6|13414|13413|13402.8|13401.8|185
1646769470000|2022-03-08 19:57:50|13413.4|13412.4|13411.5|13410.5|13413.4|13412.4|13406.1|13405.1|101
1646769480000|2022-03-08 19:58:00|13411.4|13410.4|13413.4|13412.4|13420.9|13419.9|13411.3|13410.3|179
1646769490000|2022-03-08 19:58:10|13412.9|13411.9|13417.8|13416.8|13418.4|13417.4|13409.5|13408.5|121
1646769500000|2022-03-08 19:58:20|13417|13416|13407.8|13406.8|13417.3|13416.3|13406|13405|155
1646769510000|2022-03-08 19:58:30|13407|13406|13411|13410|13411.3|13410.3|13402.4|13401.4|126
1646769520000|2022-03-08 19:58:40|13410.8|13409.8|13405.8|13404.8|13413.3|13412.3|13403.3|13402.3|113
1646769530000|2022-03-08 19:58:50|13405.3|13404.3|13396.3|13395.3|13406.1|13405.1|13394.8|13393.8|200
1646769540000|2022-03-08 19:59:00|13396.1|13395.1|13409.3|13408.3|13409.8|13408.8|13395.5|13394.5|153
1646769550000|2022-03-08 19:59:10|13409.1|13408.1|13404.9|13403.9|13410.1|13409.1|13404.4|13403.4|137
1646769560000|2022-03-08 19:59:20|13405|13404|13409.9|13408.9|13412|13411|13403.5|13402.5|77
1646769570000|2022-03-08 19:59:30|13409.8|13408.8|13414|13413|13414.1|13413.1|13404.9|13403.9|140
1646769580000|2022-03-08 19:59:40|13413.9|13412.9|13422|13421|13422.8|13421.8|13412.1|13411.1|144
1646769590000|2022-03-08 19:59:50|13422.3|13421.3|13420.8|13419.8|13431.6|13430.6|13420.3|13419.3|206
1646769600000|2022-03-08 20:00:00|13421.1|13420.1|13425.3|13424.3|13433.1|13432.1|13419.5|13418.5|177
1646769610000|2022-03-08 20:00:10|13425.1|13424.1|13419.4|13418.4|13425.1|13424.1|13411.5|13410.5|243
1646769620000|2022-03-08 20:00:20|13420|13419|13418.8|13417.8|13424.6|13423.6|13416.5|13415.5|150
1646769630000|2022-03-08 20:00:30|13418.9|13417.9|13428.5|13427.5|13429|13428|13415.8|13414.8|139
1646769640000|2022-03-08 20:00:40|13428.4|13427.4|13424.3|13423.3|13429.3|13428.3|13423|13422|235
1646769650000|2022-03-08 20:00:50|13424.4|13423.4|13423|13422|13424.6|13423.6|13419.4|13418.4|76
1646769660000|2022-03-08 20:01:00|13421.1|13420.1|13426.5|13425.5|13427.1|13426.1|13415.8|13414.8|101
1646769670000|2022-03-08 20:01:10|13427.3|13426.3|13421|13420|13428.8|13427.8|13420.5|13419.5|155
1646769680000|2022-03-08 20:01:20|13420.9|13419.9|13424.1|13423.1|13424.1|13423.1|13415|13414|99
1646769690000|2022-03-08 20:01:30|13424|13423|13425.6|13424.6|13427.6|13426.6|13423.1|13422.1|68
1646769700000|2022-03-08 20:01:40|13425.5|13424.5|13424|13423|13425.8|13424.8|13420.6|13419.6|46
1646769710000|2022-03-08 20:01:50|13423.9|13422.9|13417|13416|13424.8|13423.8|13415.4|13414.4|126
1646769720000|2022-03-08 20:02:00|13417.5|13416.5|13424.9|13423.9|13429.9|13428.9|13417.5|13416.5|97
1646769730000|2022-03-08 20:02:10|13427|13426|13444.8|13443.8|13446.8|13445.8|13426.3|13425.3|297
1646769740000|2022-03-08 20:02:20|13443.6|13442.6|13460.4|13459.4|13463|13462|13443.5|13442.5|264
1646769750000|2022-03-08 20:02:30|13460.1|13459.1|13460.8|13459.8|13470.3|13469.3|13458.8|13457.8|469
1646769760000|2022-03-08 20:02:40|13460.6|13459.6|13454.5|13453.5|13463.9|13462.9|13454|13453|228
1646769770000|2022-03-08 20:02:50|13454.6|13453.6|13461|13460|13463.6|13462.6|13452.4|13451.4|128
1646769780000|2022-03-08 20:03:00|13460.5|13459.5|13465.8|13464.8|13472.5|13471.5|13460.5|13459.5|212
1646769790000|2022-03-08 20:03:10|13465.3|13464.3|13464.1|13463.1|13467.5|13466.5|13460|13459|151
1646769800000|2022-03-08 20:03:20|13464|13463|13465.4|13464.4|13469.6|13468.6|13464|13463|81
1646769810000|2022-03-08 20:03:30|13466.1|13465.1|13468.6|13467.6|13469.5|13468.5|13464.3|13463.3|101
1646769820000|2022-03-08 20:03:40|13468.8|13467.8|13466.5|13465.5|13471.1|13470.1|13464.5|13463.5|110
1646769830000|2022-03-08 20:03:50|13466.8|13465.8|13470.4|13469.4|13475.4|13474.4|13466.8|13465.8|114
1646769840000|2022-03-08 20:04:00|13470.5|13469.5|13491.5|13490.5|13495.8|13494.8|13470.3|13469.3|447
1646769850000|2022-03-08 20:04:10|13492|13491|13494.4|13493.4|13496.1|13495.1|13491.4|13490.4|263
1646769860000|2022-03-08 20:04:20|13494.5|13493.5|13503.4|13502.4|13510.6|13509.6|13494|13493|635
1646769870000|2022-03-08 20:04:30|13503.3|13502.3|13501.5|13500.5|13504.5|13503.5|13498.5|13497.5|269
1646769880000|2022-03-08 20:04:40|13501.6|13500.6|13504.3|13503.3|13505.6|13504.6|13496.4|13495.4|263
1646769890000|2022-03-08 20:04:50|13504.4|13503.4|13499.9|13498.9|13505.1|13504.1|13497.6|13496.6|205
1646769900000|2022-03-08 20:05:00|13499.5|13498.5|13493.3|13492.3|13499.9|13498.9|13491.3|13490.3|387
1646769910000|2022-03-08 20:05:10|13493.1|13492.1|13493.1|13492.1|13498.1|13497.1|13489.5|13488.5|142
1646769920000|2022-03-08 20:05:20|13493.5|13492.5|13490.9|13489.9|13493.5|13492.5|13484.5|13483.5|191
1646769930000|2022-03-08 20:05:30|13491|13490|13489.8|13488.8|13493|13492|13488.8|13487.8|84
1646769940000|2022-03-08 20:05:40|13490.3|13489.3|13487|13486|13495.9|13494.9|13486.5|13485.5|119
1646769950000|2022-03-08 20:05:50|13487.3|13486.3|13492.1|13491.1|13492.6|13491.6|13485|13484|134
1646769960000|2022-03-08 20:06:00|13492|13491|13501.3|13500.3|13504.5|13503.5|13492|13491|144
1646769970000|2022-03-08 20:06:10|13499.9|13498.9|13497.3|13496.3|13500.6|13499.6|13493.3|13492.3|107
1646769980000|2022-03-08 20:06:20|13497.4|13496.4|13501.3|13500.3|13502.1|13501.1|13495.5|13494.5|109
1646769990000|2022-03-08 20:06:30|13501.8|13500.8|13500.1|13499.1|13505.4|13504.4|13499.5|13498.5|150
1646770000000|2022-03-08 20:06:40|13499.8|13498.8|13492.4|13491.4|13502.1|13501.1|13489.5|13488.5|189
1646770010000|2022-03-08 20:06:50|13492.3|13491.3|13497.5|13496.5|13498.8|13497.8|13492.1|13491.1|78
1646770020000|2022-03-08 20:07:00|13499.6|13498.6|13492.6|13491.6|13503.5|13502.5|13492.6|13491.6|83
1646770030000|2022-03-08 20:07:10|13490.8|13489.8|13483.4|13482.4|13493.8|13492.8|13482.8|13481.8|160
1646770040000|2022-03-08 20:07:20|13482.9|13481.9|13473.3|13472.3|13483.6|13482.6|13473.3|13472.3|274
1646770050000|2022-03-08 20:07:30|13473|13472|13481.3|13480.3|13484.5|13483.5|13473|13472|147
1646770060000|2022-03-08 20:07:40|13481.9|13480.9|13480.4|13479.4|13485.4|13484.4|13479.4|13478.4|85
1646770070000|2022-03-08 20:07:50|13480.3|13479.3|13484.8|13483.8|13487.4|13486.4|13479.9|13478.9|76
1646770080000|2022-03-08 20:08:00|13484.9|13483.9|13490.9|13489.9|13493.5|13492.5|13484.9|13483.9|201
1646770090000|2022-03-08 20:08:10|13490.4|13489.4|13488|13487|13491|13490|13485.3|13484.3|78
1646770100000|2022-03-08 20:08:20|13488.1|13487.1|13483.8|13482.8|13491.9|13490.9|13483.6|13482.6|70
1646770110000|2022-03-08 20:08:30|13483.4|13482.4|13481.6|13480.6|13488|13487|13481.5|13480.5|119
1646770120000|2022-03-08 20:08:40|13481.3|13480.3|13476.8|13475.8|13482|13481|13475.1|13474.1|114
1646770130000|2022-03-08 20:08:50|13477.6|13476.6|13477.3|13476.3|13477.6|13476.6|13468.3|13467.3|204
1646770140000|2022-03-08 20:09:00|13477|13476|13481.3|13480.3|13486|13485|13477|13476|160
1646770150000|2022-03-08 20:09:10|13481.1|13480.1|13484.1|13483.1|13485.5|13484.5|13477.4|13476.4|79
1646770160000|2022-03-08 20:09:20|13484.3|13483.3|13483.8|13482.8|13487.8|13486.8|13481.9|13480.9|82
1646770170000|2022-03-08 20:09:30|13483.4|13482.4|13482|13481|13487.4|13486.4|13481.6|13480.6|63
1646770180000|2022-03-08 20:09:40|13481.6|13480.6|13481.4|13480.4|13482.8|13481.8|13475.4|13474.4|101
1646770190000|2022-03-08 20:09:50|13481|13480|13477.5|13476.5|13483.3|13482.3|13477.4|13476.4|69
1646770200000|2022-03-08 20:10:00|13477.9|13476.9|13480.4|13479.4|13489.1|13488.1|13477.9|13476.9|138
1646770210000|2022-03-08 20:10:10|13480.6|13479.6|13479.6|13478.6|13482.5|13481.5|13473.8|13472.8|117
1646770220000|2022-03-08 20:10:20|13479.1|13478.1|13476.4|13475.4|13482.8|13481.8|13476.4|13475.4|78
1646770230000|2022-03-08 20:10:30|13477.5|13476.5|13479.5|13478.5|13482.4|13481.4|13477|13476|79
1646770240000|2022-03-08 20:10:40|13479.4|13478.4|13464.4|13463.4|13479.4|13478.4|13457.4|13456.4|418
1646770250000|2022-03-08 20:10:50|13464.5|13463.5|13466.9|13465.9|13470.1|13469.1|13464|13463|110
1646770260000|2022-03-08 20:11:00|13467.3|13466.3|13451.5|13450.5|13467.3|13466.3|13450.5|13449.5|356
1646770270000|2022-03-08 20:11:10|13452|13451|13444.9|13443.9|13453.5|13452.5|13441.3|13440.3|214
1646770280000|2022-03-08 20:11:20|13445.5|13444.5|13453.5|13452.5|13453.6|13452.6|13443.3|13442.3|234
1646770290000|2022-03-08 20:11:30|13453.3|13452.3|13450|13449|13454|13453|13443.5|13442.5|124
1646770300000|2022-03-08 20:11:40|13450.1|13449.1|13443.4|13442.4|13452.1|13451.1|13443.4|13442.4|103
1646770310000|2022-03-08 20:11:50|13443.3|13442.3|13439.9|13438.9|13450.3|13449.3|13439.8|13438.8|131
1646770320000|2022-03-08 20:12:00|13440|13439|13447.3|13446.3|13450.1|13449.1|13435.3|13434.3|218
1646770330000|2022-03-08 20:12:10|13447.1|13446.1|13439.3|13438.3|13447.3|13446.3|13437.4|13436.4|128
1646770340000|2022-03-08 20:12:20|13439.4|13438.4|13436|13435|13441|13440|13431.4|13430.4|167
1646770350000|2022-03-08 20:12:30|13435.9|13434.9|13437.6|13436.6|13438.1|13437.1|13432|13431|116
1646770360000|2022-03-08 20:12:40|13437.5|13436.5|13440.4|13439.4|13442.5|13441.5|13433.9|13432.9|303
1646770370000|2022-03-08 20:12:50|13440.8|13439.8|13442.3|13441.3|13445.5|13444.5|13440|13439|158
1646770380000|2022-03-08 20:13:00|13442.4|13441.4|13444.9|13443.9|13446.5|13445.5|13441.4|13440.4|119
1646770390000|2022-03-08 20:13:10|13444|13443|13442.3|13441.3|13446.1|13445.1|13432.1|13431.1|210
1646770400000|2022-03-08 20:13:20|13443.4|13442.4|13434|13433|13444.4|13443.4|13434|13433|95
1646770410000|2022-03-08 20:13:30|13434.1|13433.1|13429|13428|13434.1|13433.1|13425.8|13424.8|194
1646770420000|2022-03-08 20:13:40|13428.5|13427.5|13426.9|13425.9|13429.4|13428.4|13417.3|13416.3|295
1646770430000|2022-03-08 20:13:50|13426.4|13425.4|13427.1|13426.1|13428.5|13427.5|13423.6|13422.6|99
1646770440000|2022-03-08 20:14:00|13428.3|13427.3|13424.9|13423.9|13428.9|13427.9|13421.1|13420.1|128
1646770450000|2022-03-08 20:14:10|13424|13423|13434.8|13433.8|13435.1|13434.1|13422.3|13421.3|106
1646770460000|2022-03-08 20:14:20|13435.3|13434.3|13433.4|13432.4|13435.3|13434.3|13431.8|13430.8|88
1646770470000|2022-03-08 20:14:30|13433.8|13432.8|13432.5|13431.5|13434.9|13433.9|13430|13429|64
1646770480000|2022-03-08 20:14:40|13432.8|13431.8|13443.6|13442.6|13443.6|13442.6|13432.1|13431.1|162
1646770490000|2022-03-08 20:14:50|13443.5|13442.5|13456|13455|13461.5|13460.5|13443.4|13442.4|461
1646770500000|2022-03-08 20:15:00|13456.1|13455.1|13457.6|13456.6|13466.4|13465.4|13454.9|13453.9|311
1646770510000|2022-03-08 20:15:10|13457.8|13456.8|13459|13458|13461.1|13460.1|13454.5|13453.5|120
1646770520000|2022-03-08 20:15:20|13459.5|13458.5|13458.3|13457.3|13459.9|13458.9|13452.4|13451.4|96
1646770530000|2022-03-08 20:15:30|13459.8|13458.8|13457.5|13456.5|13460.8|13459.8|13453.1|13452.1|91
1646770540000|2022-03-08 20:15:40|13457.1|13456.1|13471.5|13470.5|13472.3|13471.3|13457.1|13456.1|154
1646770550000|2022-03-08 20:15:50|13471.6|13470.6|13462.8|13461.8|13473.1|13472.1|13461.5|13460.5|114
1646770560000|2022-03-08 20:16:00|13462.1|13461.1|13443.5|13442.5|13462.5|13461.5|13441.4|13440.4|291
1646770570000|2022-03-08 20:16:10|13443.1|13442.1|13449.8|13448.8|13449.9|13448.9|13440.4|13439.4|136
1646770580000|2022-03-08 20:16:20|13449.5|13448.5|13448.1|13447.1|13452.4|13451.4|13446.5|13445.5|90
1646770590000|2022-03-08 20:16:30|13448|13447|13447.8|13446.8|13450.1|13449.1|13444.4|13443.4|80
1646770600000|2022-03-08 20:16:40|13447.9|13446.9|13455.8|13454.8|13457.4|13456.4|13447.3|13446.3|81
1646770610000|2022-03-08 20:16:50|13454.5|13453.5|13449|13448|13456.8|13455.8|13448.6|13447.6|60
1646770620000|2022-03-08 20:17:00|13447.9|13446.9|13452.6|13451.6|13456.6|13455.6|13447.9|13446.9|81
1646770630000|2022-03-08 20:17:10|13452.1|13451.1|13452.4|13451.4|13455.5|13454.5|13448.9|13447.9|67
1646770640000|2022-03-08 20:17:20|13451.5|13450.5|13454.5|13453.5|13455.4|13454.4|13448.8|13447.8|60
1646770650000|2022-03-08 20:17:30|13454.4|13453.4|13448.8|13447.8|13454.6|13453.6|13448.3|13447.3|44
1646770660000|2022-03-08 20:17:40|13448.9|13447.9|13447.3|13446.3|13449.5|13448.5|13442|13441|131
1646770670000|2022-03-08 20:17:50|13447.4|13446.4|13439.9|13438.9|13447.8|13446.8|13438.3|13437.3|109
1646770680000|2022-03-08 20:18:00|13440|13439|13432.6|13431.6|13440.9|13439.9|13430.9|13429.9|219
1646770690000|2022-03-08 20:18:10|13432.1|13431.1|13426.9|13425.9|13432.3|13431.3|13423.1|13422.1|173
1646770700000|2022-03-08 20:18:20|13427.3|13426.3|13433.3|13432.3|13434.5|13433.5|13426.6|13425.6|88
1646770710000|2022-03-08 20:18:30|13433.1|13432.1|13437.4|13436.4|13441|13440|13433.1|13432.1|138
1646770720000|2022-03-08 20:18:40|13436.5|13435.5|13436.8|13435.8|13437.5|13436.5|13433.3|13432.3|60
1646770730000|2022-03-08 20:18:50|13436.6|13435.6|13447|13446|13449|13448|13436.5|13435.5|152
1646770740000|2022-03-08 20:19:00|13446.9|13445.9|13443.5|13442.5|13449|13448|13439.4|13438.4|140
1646770750000|2022-03-08 20:19:10|13443.6|13442.6|13438.4|13437.4|13448.8|13447.8|13437.8|13436.8|81
1646770760000|2022-03-08 20:19:20|13438.5|13437.5|13428.9|13427.9|13439.6|13438.6|13428.5|13427.5|133
1646770770000|2022-03-08 20:19:30|13428.8|13427.8|13430.6|13429.6|13436.8|13435.8|13428.8|13427.8|83
1646770780000|2022-03-08 20:19:40|13430.9|13429.9|13438.3|13437.3|13441.6|13440.6|13430.4|13429.4|68
1646770790000|2022-03-08 20:19:50|13438.4|13437.4|13435.5|13434.5|13439.5|13438.5|13434.6|13433.6|42
1646770800000|2022-03-08 20:20:00|13435.8|13434.8|13437.1|13436.1|13443|13442|13433.8|13432.8|136
1646770810000|2022-03-08 20:20:10|13437|13436|13432.9|13431.9|13439.9|13438.9|13432.9|13431.9|93
1646770820000|2022-03-08 20:20:20|13433|13432|13424.5|13423.5|13435.3|13434.3|13421.4|13420.4|204
1646770830000|2022-03-08 20:20:30|13424.4|13423.4|13424.8|13423.8|13427.9|13426.9|13420.8|13419.8|135
1646770840000|2022-03-08 20:20:40|13424.9|13423.9|13409.6|13408.6|13425.5|13424.5|13408.4|13407.4|283
1646770850000|2022-03-08 20:20:50|13409.4|13408.4|13411.1|13410.1|13413|13412|13407.3|13406.3|186
1646770860000|2022-03-08 20:21:00|13411.3|13410.3|13405.4|13404.4|13414.1|13413.1|13404.3|13403.3|209
1646770870000|2022-03-08 20:21:10|13406.6|13405.6|13411.3|13410.3|13412.1|13411.1|13403.9|13402.9|162
1646770880000|2022-03-08 20:21:20|13411.4|13410.4|13392.6|13391.6|13412.6|13411.6|13391.4|13390.4|512
1646770890000|2022-03-08 20:21:30|13392.4|13391.4|13403.8|13402.8|13406.6|13405.6|13391.8|13390.8|289
1646770900000|2022-03-08 20:21:40|13403.5|13402.5|13404.3|13403.3|13406.8|13405.8|13401.8|13400.8|121
1646770910000|2022-03-08 20:21:50|13403.6|13402.6|13396.4|13395.4|13405.4|13404.4|13395.6|13394.6|229
1646770920000|2022-03-08 20:22:00|13396.5|13395.5|13404.3|13403.3|13405.3|13404.3|13393.3|13392.3|211
1646770930000|2022-03-08 20:22:10|13404.4|13403.4|13408.8|13407.8|13412.4|13411.4|13402.5|13401.5|138
1646770940000|2022-03-08 20:22:20|13408.3|13407.3|13409.9|13408.9|13412.6|13411.6|13406.4|13405.4|129
1646770950000|2022-03-08 20:22:30|13409.8|13408.8|13402.4|13401.4|13409.8|13408.8|13400.4|13399.4|158
1646770960000|2022-03-08 20:22:40|13402.3|13401.3|13409|13408|13410.3|13409.3|13400.4|13399.4|111
1646770970000|2022-03-08 20:22:50|13409.8|13408.8|13405.1|13404.1|13412.3|13411.3|13403.5|13402.5|95
1646770980000|2022-03-08 20:23:00|13405.3|13404.3|13401.9|13400.9|13411.9|13410.9|13401.9|13400.9|141
1646770990000|2022-03-08 20:23:10|13402|13401|13406.1|13405.1|13408.1|13407.1|13400.4|13399.4|91
1646771000000|2022-03-08 20:23:20|13406|13405|13406.3|13405.3|13407.4|13406.4|13397.8|13396.8|128
1646771010000|2022-03-08 20:23:30|13406|13405|13404.6|13403.6|13409.8|13408.8|13403.6|13402.6|70
1646771020000|2022-03-08 20:23:40|13404.8|13403.8|13407.5|13406.5|13408.8|13407.8|13400.6|13399.6|103
1646771030000|2022-03-08 20:23:50|13407.3|13406.3|13406.8|13405.8|13408.8|13407.8|13404.5|13403.5|66
1646771040000|2022-03-08 20:24:00|13407.3|13406.3|13415.6|13414.6|13418|13417|13406.4|13405.4|193
1646771050000|2022-03-08 20:24:10|13416|13415|13421.9|13420.9|13428|13427|13416|13415|204
1646771060000|2022-03-08 20:24:20|13421.5|13420.5|13415.8|13414.8|13421.8|13420.8|13414.3|13413.3|146
1646771070000|2022-03-08 20:24:30|13416.1|13415.1|13412|13411|13416.9|13415.9|13410.1|13409.1|182
1646771080000|2022-03-08 20:24:40|13412.1|13411.1|13421.4|13420.4|13425.1|13424.1|13411|13410|138
1646771090000|2022-03-08 20:24:50|13422|13421|13423.5|13422.5|13424|13423|13416.9|13415.9|185
1646771100000|2022-03-08 20:25:00|13424|13423|13415.6|13414.6|13425.6|13424.6|13411.3|13410.3|201
1646771110000|2022-03-08 20:25:10|13415|13414|13414|13413|13416.5|13415.5|13405.6|13404.6|155
1646771120000|2022-03-08 20:25:20|13414.3|13413.3|13413.6|13412.6|13415.5|13414.5|13409.5|13408.5|114
1646771130000|2022-03-08 20:25:30|13414.1|13413.1|13418.8|13417.8|13420.1|13419.1|13412.4|13411.4|72
1646771140000|2022-03-08 20:25:40|13419.5|13418.5|13416|13415|13422.8|13421.8|13416|13415|116
1646771150000|2022-03-08 20:25:50|13415.9|13414.9|13409.8|13408.8|13416.9|13415.9|13408.1|13407.1|97
1646771160000|2022-03-08 20:26:00|13409.5|13408.5|13416.1|13415.1|13418|13417|13408.9|13407.9|76
1646771170000|2022-03-08 20:26:10|13416.5|13415.5|13410.1|13409.1|13416.5|13415.5|13408.1|13407.1|111
1646771180000|2022-03-08 20:26:20|13410|13409|13410.1|13409.1|13411.6|13410.6|13403.3|13402.3|131
1646771190000|2022-03-08 20:26:30|13410|13409|13410.9|13409.9|13410.9|13409.9|13406.4|13405.4|69
1646771200000|2022-03-08 20:26:40|13411.3|13410.3|13414.8|13413.8|13414.8|13413.8|13407.6|13406.6|88
1646771210000|2022-03-08 20:26:50|13414|13413|13412.3|13411.3|13416.1|13415.1|13410.1|13409.1|68
1646771220000|2022-03-08 20:27:00|13412.4|13411.4|13401.1|13400.1|13412.4|13411.4|13397.3|13396.3|391
1646771230000|2022-03-08 20:27:10|13401.3|13400.3|13393.3|13392.3|13402.8|13401.8|13392.5|13391.5|156
1646771240000|2022-03-08 20:27:20|13393.6|13392.6|13392.3|13391.3|13396.5|13395.5|13385.3|13384.3|281
1646771250000|2022-03-08 20:27:30|13391.6|13390.6|13399.1|13398.1|13399.4|13398.4|13390.8|13389.8|129
1646771260000|2022-03-08 20:27:40|13398.1|13397.1|13395.5|13394.5|13400.8|13399.8|13391.3|13390.3|121
1646771270000|2022-03-08 20:27:50|13395.3|13394.3|13395.1|13394.1|13398.6|13397.6|13394.1|13393.1|94
1646771280000|2022-03-08 20:28:00|13394.3|13393.3|13391.1|13390.1|13394.6|13393.6|13387.5|13386.5|182
1646771290000|2022-03-08 20:28:10|13391|13390|13388.9|13387.9|13392.4|13391.4|13385.3|13384.3|116
1646771300000|2022-03-08 20:28:20|13389.6|13388.6|13380.6|13379.6|13391.3|13390.3|13375.8|13374.8|334
1646771310000|2022-03-08 20:28:30|13380|13379|13376.3|13375.3|13380.5|13379.5|13375.5|13374.5|108
1646771320000|2022-03-08 20:28:40|13375.5|13374.5|13367.3|13366.3|13375.5|13374.5|13364.3|13363.3|514
1646771330000|2022-03-08 20:28:50|13368.1|13367.1|13363.5|13362.5|13371.6|13370.6|13360.5|13359.5|285
1646771340000|2022-03-08 20:29:00|13363|13362|13366.8|13365.8|13370.8|13369.8|13363|13362|141
1646771350000|2022-03-08 20:29:10|13367|13366|13366|13365|13369.4|13368.4|13361.5|13360.5|124
1646771360000|2022-03-08 20:29:20|13365.9|13364.9|13360.9|13359.9|13365.9|13364.9|13354.1|13353.1|475
1646771370000|2022-03-08 20:29:30|13359.5|13358.5|13348.8|13347.8|13360|13359|13348.1|13347.1|258
1646771380000|2022-03-08 20:29:40|13349.6|13348.6|13348.4|13347.4|13350.6|13349.6|13346|13345|314
1646771390000|2022-03-08 20:29:50|13347.9|13346.9|13349.9|13348.9|13349.9|13348.9|13343|13342|142
1646771400000|2022-03-08 20:30:00|13349.8|13348.8|13345.6|13344.6|13356.5|13355.5|13345.3|13344.3|213
1646771410000|2022-03-08 20:30:10|13345.5|13344.5|13335.3|13334.3|13346|13345|13330.9|13329.9|401
1646771420000|2022-03-08 20:30:20|13335.4|13334.4|13333.3|13332.3|13340.3|13339.3|13332.6|13331.6|235
1646771430000|2022-03-08 20:30:30|13332.8|13331.8|13332|13331|13336.6|13335.6|13326|13325|290
1646771440000|2022-03-08 20:30:40|13328.9|13327.9|13327.8|13326.8|13328.9|13327.9|13324.4|13323.4|301
1646771450000|2022-03-08 20:30:50|13327.5|13326.5|13328.6|13327.6|13331.5|13330.5|13325.8|13324.8|191
1646771460000|2022-03-08 20:31:00|13328.1|13327.1|13316.9|13315.9|13328.1|13327.1|13315.8|13314.8|240
1646771470000|2022-03-08 20:31:10|13318|13317|13324.3|13323.3|13328|13327|13317.1|13316.1|212
1646771480000|2022-03-08 20:31:20|13324|13323|13321.3|13320.3|13324.6|13323.6|13315.6|13314.6|348
1646771490000|2022-03-08 20:31:30|13321.5|13320.5|13318.9|13317.9|13326.6|13325.6|13318|13317|181
1646771500000|2022-03-08 20:31:40|13319|13318|13321.4|13320.4|13324.1|13323.1|13316.5|13315.5|173
1646771510000|2022-03-08 20:31:50|13321.5|13320.5|13324.9|13323.9|13325.8|13324.8|13319.3|13318.3|152
1646771520000|2022-03-08 20:32:00|13326.3|13325.3|13331.8|13330.8|13332.5|13331.5|13323|13322|249
1646771530000|2022-03-08 20:32:10|13331|13330|13335|13334|13339.3|13338.3|13326|13325|357
1646771540000|2022-03-08 20:32:20|13335.3|13334.3|13326.8|13325.8|13335.4|13334.4|13324.8|13323.8|214
1646771550000|2022-03-08 20:32:30|13326.6|13325.6|13328.5|13327.5|13329|13328|13324.9|13323.9|92
1646771560000|2022-03-08 20:32:40|13328.6|13327.6|13325.6|13324.6|13331.5|13330.5|13324.1|13323.1|159
1646771570000|2022-03-08 20:32:50|13326.3|13325.3|13323.9|13322.9|13326.3|13325.3|13318.6|13317.6|165
1646771580000|2022-03-08 20:33:00|13323.6|13322.6|13315.6|13314.6|13326|13325|13309.3|13308.3|279
1646771590000|2022-03-08 20:33:10|13315.4|13314.4|13309|13308|13315.8|13314.8|13306.1|13305.1|378
1646771600000|2022-03-08 20:33:20|13309.3|13308.3|13306.8|13305.8|13317.3|13316.3|13306.5|13305.5|227
1646771610000|2022-03-08 20:33:30|13307.3|13306.3|13292|13291|13307.4|13306.4|13290.3|13289.3|455
1646771620000|2022-03-08 20:33:40|13292.1|13291.1|13298.1|13297.1|13299.3|13298.3|13286|13285|368
1646771630000|2022-03-08 20:33:50|13299|13298|13298.6|13297.6|13304.8|13303.8|13298.5|13297.5|240
1646771640000|2022-03-08 20:34:00|13298.5|13297.5|13299.8|13298.8|13302.1|13301.1|13293.1|13292.1|196
1646771650000|2022-03-08 20:34:10|13299.6|13298.6|13294.5|13293.5|13301.5|13300.5|13292.4|13291.4|193
1646771660000|2022-03-08 20:34:20|13294.8|13293.8|13291.4|13290.4|13301|13300|13291.4|13290.4|271
1646771670000|2022-03-08 20:34:30|13291.3|13290.3|13302.8|13301.8|13302.9|13301.9|13290.9|13289.9|229
1646771680000|2022-03-08 20:34:40|13302.6|13301.6|13309.6|13308.6|13309.6|13308.6|13300.5|13299.5|313
1646771690000|2022-03-08 20:34:50|13309.5|13308.5|13301.8|13300.8|13313.3|13312.3|13301|13300|329
1646771700000|2022-03-08 20:35:00|13301|13300|13301.1|13300.1|13303.9|13302.9|13294.8|13293.8|642
1646771710000|2022-03-08 20:35:10|13301.3|13300.3|13308.3|13307.3|13313.1|13312.1|13301.3|13300.3|273
1646771720000|2022-03-08 20:35:20|13306.9|13305.9|13311.3|13310.3|13311.6|13310.6|13304.3|13303.3|150
1646771730000|2022-03-08 20:35:30|13311|13310|13312.4|13311.4|13312.6|13311.6|13302.4|13301.4|126
1646771740000|2022-03-08 20:35:40|13311.9|13310.9|13308.6|13307.6|13316.3|13315.3|13308.4|13307.4|146
1646771750000|2022-03-08 20:35:50|13308.5|13307.5|13306.5|13305.5|13310.5|13309.5|13303.5|13302.5|113
1646771760000|2022-03-08 20:36:00|13306.9|13305.9|13308.3|13307.3|13308.9|13307.9|13301.3|13300.3|186
1646771770000|2022-03-08 20:36:10|13308.1|13307.1|13300.1|13299.1|13309.8|13308.8|13299|13298|150
1646771780000|2022-03-08 20:36:20|13300.3|13299.3|13296.6|13295.6|13303|13302|13293.8|13292.8|148
1646771790000|2022-03-08 20:36:30|13297.1|13296.1|13302.5|13301.5|13304.8|13303.8|13297|13296|193
1646771800000|2022-03-08 20:36:40|13303|13302|13307.3|13306.3|13309.3|13308.3|13302.3|13301.3|141
1646771810000|2022-03-08 20:36:50|13307.1|13306.1|13304|13303|13309|13308|13302.1|13301.1|148
1646771820000|2022-03-08 20:37:00|13303.5|13302.5|13302|13301|13303.6|13302.6|13294.5|13293.5|249
1646771830000|2022-03-08 20:37:10|13302.3|13301.3|13312|13311|13312.5|13311.5|13301.3|13300.3|171
1646771840000|2022-03-08 20:37:20|13311.5|13310.5|13325.6|13324.6|13335|13334|13311|13310|510
1646771850000|2022-03-08 20:37:30|13326|13325|13321|13320|13326.8|13325.8|13319.3|13318.3|287
1646771860000|2022-03-08 20:37:40|13323|13322|13334.5|13333.5|13335.9|13334.9|13322|13321|248
1646771870000|2022-03-08 20:37:50|13334.4|13333.4|13328.9|13327.9|13336.1|13335.1|13328.8|13327.8|118
1646771880000|2022-03-08 20:38:00|13329.5|13328.5|13326.9|13325.9|13333.3|13332.3|13320.4|13319.4|191
1646771890000|2022-03-08 20:38:10|13327.1|13326.1|13322|13321|13327.5|13326.5|13322|13321|92
1646771900000|2022-03-08 20:38:20|13322.4|13321.4|13325.9|13324.9|13326.8|13325.8|13320.6|13319.6|116
1646771910000|2022-03-08 20:38:30|13326.1|13325.1|13342|13341|13342.4|13341.4|13326|13325|193
1646771920000|2022-03-08 20:38:40|13341.5|13340.5|13342.5|13341.5|13344.5|13343.5|13335|13334|237
1646771930000|2022-03-08 20:38:50|13344.1|13343.1|13337.6|13336.6|13346|13345|13334.9|13333.9|259
1646771940000|2022-03-08 20:39:00|13338.1|13337.1|13335.8|13334.8|13339.8|13338.8|13331.8|13330.8|134
1646771950000|2022-03-08 20:39:10|13336|13335|13332.8|13331.8|13338.6|13337.6|13332.8|13331.8|171
1646771960000|2022-03-08 20:39:20|13333.3|13332.3|13329.1|13328.1|13335.3|13334.3|13328.9|13327.9|138
1646771970000|2022-03-08 20:39:30|13329.3|13328.3|13335.4|13334.4|13338|13337|13329.1|13328.1|94
1646771980000|2022-03-08 20:39:40|13334.8|13333.8|13338.3|13337.3|13340.4|13339.4|13334.8|13333.8|112
1646771990000|2022-03-08 20:39:50|13338.5|13337.5|13343.1|13342.1|13343.3|13342.3|13335.5|13334.5|93
1646772000000|2022-03-08 20:40:00|13343|13342|13338.5|13337.5|13351.4|13350.4|13338.3|13337.3|507
1646772010000|2022-03-08 20:40:10|13338.3|13337.3|13337.4|13336.4|13339.4|13338.4|13335.4|13334.4|121
1646772020000|2022-03-08 20:40:20|13338.3|13337.3|13334.5|13333.5|13338.3|13337.3|13333.1|13332.1|164
1646772030000|2022-03-08 20:40:30|13335|13334|13344|13343|13347.8|13346.8|13335|13334|107
1646772040000|2022-03-08 20:40:40|13344.1|13343.1|13350.5|13349.5|13350.5|13349.5|13340.5|13339.5|121
1646772050000|2022-03-08 20:40:50|13350.6|13349.6|13349.3|13348.3|13354.3|13353.3|13343.8|13342.8|342
1646772060000|2022-03-08 20:41:00|13348.8|13347.8|13344|13343|13352.1|13351.1|13340.1|13339.1|170
1646772070000|2022-03-08 20:41:10|13343.6|13342.6|13341.4|13340.4|13344.5|13343.5|13337.9|13336.9|188
1646772080000|2022-03-08 20:41:20|13341.1|13340.1|13353.9|13352.9|13355.1|13354.1|13337.6|13336.6|307
1646772090000|2022-03-08 20:41:30|13354|13353|13355.8|13354.8|13360.8|13359.8|13353.6|13352.6|310
1646772100000|2022-03-08 20:41:40|13356.4|13355.4|13349.4|13348.4|13357.1|13356.1|13341.9|13340.9|209
1646772110000|2022-03-08 20:41:50|13349.3|13348.3|13345.9|13344.9|13350.6|13349.6|13344.5|13343.5|232
1646772120000|2022-03-08 20:42:00|13346|13345|13334.3|13333.3|13347.8|13346.8|13334.3|13333.3|158
1646772130000|2022-03-08 20:42:10|13334.8|13333.8|13332|13331|13334.8|13333.8|13323.5|13322.5|435
1646772140000|2022-03-08 20:42:20|13332.3|13331.3|13329.5|13328.5|13336.3|13335.3|13326.9|13325.9|168
1646772150000|2022-03-08 20:42:30|13329.3|13328.3|13332.6|13331.6|13335.3|13334.3|13328|13327|94
1646772160000|2022-03-08 20:42:40|13332.8|13331.8|13335.1|13334.1|13339.6|13338.6|13332.3|13331.3|124
1646772170000|2022-03-08 20:42:50|13335.8|13334.8|13336.1|13335.1|13337.8|13336.8|13334.5|13333.5|89
1646772180000|2022-03-08 20:43:00|13336.3|13335.3|13334.3|13333.3|13341.1|13340.1|13328.4|13327.4|200
1646772190000|2022-03-08 20:43:10|13333.9|13332.9|13338.3|13337.3|13339.1|13338.1|13331.5|13330.5|110
1646772200000|2022-03-08 20:43:20|13338.4|13337.4|13329.5|13328.5|13340|13339|13327.9|13326.9|86
1646772210000|2022-03-08 20:43:30|13330.5|13329.5|13324.1|13323.1|13330.6|13329.6|13323.5|13322.5|119
1646772220000|2022-03-08 20:43:40|13324.4|13323.4|13329|13328|13335.9|13334.9|13324.3|13323.3|246
1646772230000|2022-03-08 20:43:50|13330|13329|13316.9|13315.9|13330|13329|13316|13315|278
1646772240000|2022-03-08 20:44:00|13316.5|13315.5|13318|13317|13324.9|13323.9|13315.5|13314.5|140
1646772250000|2022-03-08 20:44:10|13316.9|13315.9|13315.5|13314.5|13317.8|13316.8|13313.1|13312.1|157
1646772260000|2022-03-08 20:44:20|13316|13315|13321.9|13320.9|13326|13325|13315.3|13314.3|136
1646772270000|2022-03-08 20:44:30|13318.9|13317.9|13307.1|13306.1|13318.9|13317.9|13303.9|13302.9|219
1646772280000|2022-03-08 20:44:40|13307.3|13306.3|13304.3|13303.3|13309.3|13308.3|13301.9|13300.9|109
1646772290000|2022-03-08 20:44:50|13299.6|13298.6|13294.1|13293.1|13301.1|13300.1|13290.9|13289.9|500
1646772300000|2022-03-08 20:45:00|13294.5|13293.5|13313|13312|13313.4|13312.4|13294.5|13293.5|269
1646772310000|2022-03-08 20:45:10|13313.1|13312.1|13309.4|13308.4|13316.8|13315.8|13308.4|13307.4|268
1646772320000|2022-03-08 20:45:20|13309.6|13308.6|13305.4|13304.4|13311.9|13310.9|13303.1|13302.1|135
1646772330000|2022-03-08 20:45:30|13304.6|13303.6|13299.5|13298.5|13307.1|13306.1|13294.8|13293.8|108
1646772340000|2022-03-08 20:45:40|13299.6|13298.6|13303.8|13302.8|13306.4|13305.4|13296.1|13295.1|144
1646772350000|2022-03-08 20:45:50|13303.6|13302.6|13301|13300|13303.6|13302.6|13296.1|13295.1|129
1646772360000|2022-03-08 20:46:00|13301.4|13300.4|13305.8|13304.8|13309.1|13308.1|13301|13300|90
1646772370000|2022-03-08 20:46:10|13304.9|13303.9|13301.1|13300.1|13307.1|13306.1|13300.3|13299.3|160
1646772380000|2022-03-08 20:46:20|13301.3|13300.3|13298.1|13297.1|13304|13303|13297.3|13296.3|127
1646772390000|2022-03-08 20:46:30|13298.3|13297.3|13293.3|13292.3|13298.9|13297.9|13291.3|13290.3|113
1646772400000|2022-03-08 20:46:40|13293.1|13292.1|13292.4|13291.4|13293.1|13292.1|13283.9|13282.9|349
1646772410000|2022-03-08 20:46:50|13291.4|13290.4|13310.5|13309.5|13311.1|13310.1|13290.5|13289.5|395
1646772420000|2022-03-08 20:47:00|13310.8|13309.8|13323.4|13322.4|13328.6|13327.6|13310.8|13309.8|395
1646772430000|2022-03-08 20:47:10|13321.6|13320.6|13308.9|13307.9|13323.1|13322.1|13308.4|13307.4|204
1646772440000|2022-03-08 20:47:20|13307.6|13306.6|13300.4|13299.4|13308.6|13307.6|13297|13296|118
1646772450000|2022-03-08 20:47:30|13300.1|13299.1|13307|13306|13308.5|13307.5|13297.6|13296.6|130
1646772460000|2022-03-08 20:47:40|13306.6|13305.6|13298.9|13297.9|13307.4|13306.4|13296.1|13295.1|146
1646772470000|2022-03-08 20:47:50|13299|13298|13295.4|13294.4|13299.6|13298.6|13292.6|13291.6|189
1646772480000|2022-03-08 20:48:00|13294.6|13293.6|13300.4|13299.4|13303.6|13302.6|13291.8|13290.8|71
1646772490000|2022-03-08 20:48:10|13300|13299|13289.1|13288.1|13301.4|13300.4|13286.5|13285.5|198
1646772500000|2022-03-08 20:48:20|13288.6|13287.6|13284.8|13283.8|13291.6|13290.6|13281.6|13280.6|285
1646772510000|2022-03-08 20:48:30|13284.5|13283.5|13290|13289|13290.4|13289.4|13277.4|13276.4|216
1646772520000|2022-03-08 20:48:40|13291.6|13290.6|13301|13300|13301.1|13300.1|13288|13287|317
1646772530000|2022-03-08 20:48:50|13301.4|13300.4|13313|13312|13314.1|13313.1|13301.1|13300.1|235
1646772540000|2022-03-08 20:49:00|13312.5|13311.5|13305.8|13304.8|13318.4|13317.4|13299.3|13298.3|277
1646772550000|2022-03-08 20:49:10|13306.1|13305.1|13298|13297|13309.4|13308.4|13297|13296|173
1646772560000|2022-03-08 20:49:20|13298.1|13297.1|13290.9|13289.9|13299.6|13298.6|13290.6|13289.6|136
1646772570000|2022-03-08 20:49:30|13291|13290|13293.8|13292.8|13298|13297|13288.5|13287.5|208
1646772580000|2022-03-08 20:49:40|13293.6|13292.6|13284.8|13283.8|13298.4|13297.4|13283.1|13282.1|225
1646772590000|2022-03-08 20:49:50|13284.6|13283.6|13286.4|13285.4|13292.5|13291.5|13282.8|13281.8|210
1646772600000|2022-03-08 20:50:00|13286.6|13285.6|13313.6|13312.6|13321.4|13320.4|13281.5|13280.5|805
1646772610000|2022-03-08 20:50:10|13314.3|13313.3|13307|13306|13320.5|13319.5|13303|13302|389
1646772620000|2022-03-08 20:50:20|13306.5|13305.5|13308.9|13307.9|13317.5|13316.5|13305.8|13304.8|195
1646772630000|2022-03-08 20:50:30|13309|13308|13306.4|13305.4|13318.4|13317.4|13305.5|13304.5|263
1646772640000|2022-03-08 20:50:40|13305.4|13304.4|13297|13296|13305.4|13304.4|13294.5|13293.5|174
1646772650000|2022-03-08 20:50:50|13297.1|13296.1|13300.8|13299.8|13304.9|13303.9|13295.3|13294.3|195
1646772660000|2022-03-08 20:51:00|13300.9|13299.9|13304|13303|13309.3|13308.3|13297.6|13296.6|225
1646772670000|2022-03-08 20:51:10|13304.9|13303.9|13312.1|13311.1|13315.9|13314.9|13303.6|13302.6|206
1646772680000|2022-03-08 20:51:20|13312.6|13311.6|13319.8|13318.8|13321.5|13320.5|13310.9|13309.9|289
1646772690000|2022-03-08 20:51:30|13319.9|13318.9|13328.8|13327.8|13330.9|13329.9|13319.1|13318.1|412
1646772700000|2022-03-08 20:51:40|13328.3|13327.3|13323.6|13322.6|13331.1|13330.1|13322.8|13321.8|258
1646772710000|2022-03-08 20:51:50|13323.9|13322.9|13322.5|13321.5|13325.5|13324.5|13321.4|13320.4|105
1646772720000|2022-03-08 20:52:00|13322.4|13321.4|13332.9|13331.9|13342.9|13341.9|13322.3|13321.3|473
1646772730000|2022-03-08 20:52:10|13332.5|13331.5|13343.9|13342.9|13345.3|13344.3|13332.5|13331.5|203
1646772740000|2022-03-08 20:52:20|13344|13343|13347.6|13346.6|13353|13352|13343.1|13342.1|294
1646772750000|2022-03-08 20:52:30|13347.4|13346.4|13349.3|13348.3|13354.8|13353.8|13346.6|13345.6|218
1646772760000|2022-03-08 20:52:40|13348.8|13347.8|13347.9|13346.9|13348.8|13347.8|13337.8|13336.8|248
1646772770000|2022-03-08 20:52:50|13348.3|13347.3|13342.4|13341.4|13351.9|13350.9|13342.3|13341.3|170
1646772780000|2022-03-08 20:53:00|13345.3|13344.3|13333.6|13332.6|13346.6|13345.6|13332.3|13331.3|328
1646772790000|2022-03-08 20:53:10|13332.3|13331.3|13323.9|13322.9|13334.6|13333.6|13320.1|13319.1|318
1646772800000|2022-03-08 20:53:20|13322.5|13321.5|13316.3|13315.3|13322.8|13321.8|13311.6|13310.6|292
1646772810000|2022-03-08 20:53:30|13315|13314|13307.4|13306.4|13320.6|13319.6|13305.8|13304.8|241
1646772820000|2022-03-08 20:53:40|13306.1|13305.1|13314.8|13313.8|13315.1|13314.1|13306.1|13305.1|260
1646772830000|2022-03-08 20:53:50|13315|13314|13314|13313|13317.8|13316.8|13311.3|13310.3|156
1646772840000|2022-03-08 20:54:00|13314.5|13313.5|13318|13317|13324.8|13323.8|13313.6|13312.6|280
1646772850000|2022-03-08 20:54:10|13319.3|13318.3|13314.1|13313.1|13321.4|13320.4|13314|13313|193
1646772860000|2022-03-08 20:54:20|13314.4|13313.4|13313.5|13312.5|13320.1|13319.1|13312.3|13311.3|177
1646772870000|2022-03-08 20:54:30|13313.6|13312.6|13322.4|13321.4|13322.4|13321.4|13313.6|13312.6|191
1646772880000|2022-03-08 20:54:40|13313|13312|13307|13306|13313.5|13312.5|13301.4|13300.4|597
1646772890000|2022-03-08 20:54:50|13307.5|13306.5|13304.6|13303.6|13314.4|13313.4|13302|13301|245
1646772900000|2022-03-08 20:55:00|13304.8|13303.8|13299.8|13298.8|13306.3|13305.3|13296.4|13295.4|299
1646772910000|2022-03-08 20:55:10|13299.6|13298.6|13296.8|13295.8|13302.8|13301.8|13293.5|13292.5|240
1646772920000|2022-03-08 20:55:20|13296.5|13295.5|13289.3|13288.3|13296.5|13295.5|13288.9|13287.9|209
1646772930000|2022-03-08 20:55:30|13289.1|13288.1|13280.9|13279.9|13289.1|13288.1|13280.3|13279.3|302
1646772940000|2022-03-08 20:55:40|13280.6|13279.6|13268.4|13267.4|13281.4|13280.4|13261.8|13260.8|940
1646772950000|2022-03-08 20:55:50|13268.5|13267.5|13275.9|13274.9|13275.9|13274.9|13265.4|13264.4|296
1646772960000|2022-03-08 20:56:00|13276|13275|13268.8|13267.8|13278.5|13277.5|13268.4|13267.4|252
1646772970000|2022-03-08 20:56:10|13268.1|13267.1|13256.4|13255.4|13268.1|13267.1|13256.3|13255.3|354
1646772980000|2022-03-08 20:56:20|13256.8|13255.8|13265.6|13264.6|13266.1|13265.1|13256.5|13255.5|577
1646772990000|2022-03-08 20:56:30|13265.1|13264.1|13277.8|13276.8|13279.6|13278.6|13265.1|13264.1|333
1646773000000|2022-03-08 20:56:40|13277.4|13276.4|13265.5|13264.5|13277.9|13276.9|13265.4|13264.4|141
1646773010000|2022-03-08 20:56:50|13267.1|13266.1|13271.3|13270.3|13271.9|13270.9|13264.3|13263.3|325
1646773020000|2022-03-08 20:57:00|13270.6|13269.6|13280.8|13279.8|13280.8|13279.8|13267.9|13266.9|318
1646773030000|2022-03-08 20:57:10|13282.1|13281.1|13268.3|13267.3|13288.5|13287.5|13268.3|13267.3|508
1646773040000|2022-03-08 20:57:20|13268.5|13267.5|13265.8|13264.8|13270.4|13269.4|13265.8|13264.8|317
1646773050000|2022-03-08 20:57:30|13265.6|13264.6|13263.5|13262.5|13270|13269|13262.3|13261.3|325
1646773060000|2022-03-08 20:57:40|13263.6|13262.6|13268.1|13267.1|13272.6|13271.6|13263.6|13262.6|450
1646773070000|2022-03-08 20:57:50|13268|13267|13271.1|13270.1|13273.3|13272.3|13266.6|13265.6|267
1646773080000|2022-03-08 20:58:00|13270.9|13269.9|13269.6|13268.6|13274.8|13273.8|13267.6|13266.6|296
1646773090000|2022-03-08 20:58:10|13269.3|13268.3|13266.3|13265.3|13269.6|13268.6|13265.6|13264.6|141
1646773100000|2022-03-08 20:58:20|13267.3|13266.3|13263.4|13262.4|13268|13267|13262.9|13261.9|220
1646773110000|2022-03-08 20:58:30|13263.1|13262.1|13257.3|13256.3|13263.1|13262.1|13257.1|13256.1|363
1646773120000|2022-03-08 20:58:40|13257.1|13256.1|13254.6|13253.6|13257.8|13256.8|13253.4|13252.4|328
1646773130000|2022-03-08 20:58:50|13254.5|13253.5|13254.5|13253.5|13256.6|13255.6|13252.8|13251.8|306
1646773140000|2022-03-08 20:59:00|13255.1|13254.1|13261|13260|13261|13260|13252.6|13251.6|698
1646773150000|2022-03-08 20:59:10|13262|13261|13257.6|13256.6|13265|13264|13257.3|13256.3|523
1646773160000|2022-03-08 20:59:20|13257.8|13256.8|13256.6|13255.6|13258.3|13257.3|13252.9|13251.9|541
1646773170000|2022-03-08 20:59:30|13255.9|13254.9|13266.6|13265.6|13268.3|13267.3|13255.9|13254.9|744
1646773180000|2022-03-08 20:59:40|13266.3|13265.3|13276.8|13275.8|13277.4|13276.4|13266.3|13265.3|1103
1646773190000|2022-03-08 20:59:50|13276.9|13275.9|13255.6|13254.6|13276.9|13275.9|13255.5|13254.5|2409
1646773200000|2022-03-08 21:00:00|13254.9|13253.9|13247.5|13245.5|13261.9|13259.9|13245.1|13243.1|862
1646773210000|2022-03-08 21:00:10|13247|13245|13230.4|13228.4|13248.4|13246.4|13228.9|13226.9|568
1646773220000|2022-03-08 21:00:20|13230.1|13228.1|13236.4|13234.4|13238.2|13236.2|13226.7|13224.7|813
1646773230000|2022-03-08 21:00:30|13235.9|13233.9|13243.7|13241.7|13251.4|13249.4|13234.5|13232.5|789
1646773240000|2022-03-08 21:00:40|13243.9|13241.9|13233.4|13231.4|13247.2|13245.2|13233.1|13231.1|462
1646773250000|2022-03-08 21:00:50|13233.5|13231.5|13230.4|13228.4|13233.9|13231.9|13226.9|13224.9|383
1646773260000|2022-03-08 21:01:00|13230.5|13228.5|13238.6|13236.6|13238.9|13236.9|13230|13228|311
1646773270000|2022-03-08 21:01:10|13238.5|13236.5|13241.6|13239.6|13242|13240|13236.6|13234.6|147
1646773280000|2022-03-08 21:01:20|13241.5|13239.5|13235.7|13233.7|13241.6|13239.6|13233.5|13231.5|180
1646773290000|2022-03-08 21:01:30|13235.4|13233.4|13233.5|13231.5|13235.4|13233.4|13232.1|13230.1|169
1646773300000|2022-03-08 21:01:40|13233.2|13231.2|13230.2|13228.2|13233.4|13231.4|13228.4|13226.4|186
1646773310000|2022-03-08 21:01:50|13230.1|13228.1|13233.9|13231.9|13235|13233|13227.5|13225.5|219
1646773320000|2022-03-08 21:02:00|13233.7|13231.7|13231.7|13229.7|13235|13233|13230.1|13228.1|191
1646773330000|2022-03-08 21:02:10|13230.9|13228.9|13231.5|13229.5|13232.5|13230.5|13229.7|13227.7|127
1646773340000|2022-03-08 21:02:20|13231.2|13229.2|13239|13237|13239.2|13237.2|13231.2|13229.2|223
1646773350000|2022-03-08 21:02:30|13238.9|13236.9|13233.6|13231.6|13241.5|13239.5|13233.2|13231.2|224
1646773360000|2022-03-08 21:02:40|13233.7|13231.7|13228.4|13226.4|13233.7|13231.7|13228.1|13226.1|119
1646773370000|2022-03-08 21:02:50|13228.7|13226.7|13225.7|13223.7|13230.2|13228.2|13224.5|13222.5|157
1646773380000|2022-03-08 21:03:00|13225.5|13223.5|13221.9|13219.9|13225.6|13223.6|13219.9|13217.9|338
1646773390000|2022-03-08 21:03:10|13221.5|13219.5|13221.1|13219.1|13224.4|13222.4|13220.7|13218.7|120
1646773400000|2022-03-08 21:03:20|13221.7|13219.7|13217.1|13215.1|13221.7|13219.7|13216.4|13214.4|115
1646773410000|2022-03-08 21:03:30|13217.6|13215.6|13214.1|13212.1|13217.7|13215.7|13210.9|13208.9|198
1646773420000|2022-03-08 21:03:40|13213.2|13211.2|13212.7|13210.7|13219.2|13217.2|13210.9|13208.9|315
1646773430000|2022-03-08 21:03:50|13212.6|13210.6|13209.6|13207.6|13212.6|13210.6|13209.2|13207.2|105
1646773440000|2022-03-08 21:04:00|13209.5|13207.5|13210.5|13208.5|13210.5|13208.5|13207.4|13205.4|148
1646773450000|2022-03-08 21:04:10|13210.4|13208.4|13214.5|13212.5|13214.5|13212.5|13209.6|13207.6|180
1646773460000|2022-03-08 21:04:20|13214.6|13212.6|13214.1|13212.1|13219.4|13217.4|13214|13212|176
1646773470000|2022-03-08 21:04:30|13214.5|13212.5|13214|13212|13216.7|13214.7|13214|13212|113
1646773480000|2022-03-08 21:04:40|13214.6|13212.6|13217.5|13215.5|13220.5|13218.5|13214.1|13212.1|161
1646773490000|2022-03-08 21:04:50|13218.2|13216.2|13222.7|13220.7|13224.1|13222.1|13218.2|13216.2|112
1646773500000|2022-03-08 21:05:00|13222.9|13220.9|13225.4|13223.4|13226.7|13224.7|13222.9|13220.9|202
1646773510000|2022-03-08 21:05:10|13225.6|13223.6|13223.5|13221.5|13229.4|13227.4|13223.5|13221.5|145
1646773520000|2022-03-08 21:05:20|13223.4|13221.4|13222.2|13220.2|13224.1|13222.1|13218.7|13216.7|148
1646773530000|2022-03-08 21:05:30|13221.6|13219.6|13216.9|13214.9|13225.6|13223.6|13216.7|13214.7|191
1646773540000|2022-03-08 21:05:40|13217|13215|13214.4|13212.4|13219.7|13217.7|13214.1|13212.1|196
1646773550000|2022-03-08 21:05:50|13215.2|13213.2|13211.2|13209.2|13216|13214|13209.6|13207.6|266
1646773560000|2022-03-08 21:06:00|13212.1|13210.1|13211.5|13209.5|13212.7|13210.7|13210.9|13208.9|67
1646773570000|2022-03-08 21:06:10|13211.6|13209.6|13209.7|13207.7|13212|13210|13209|13207|67
1646773580000|2022-03-08 21:06:20|13210.1|13208.1|13212.7|13210.7|13213.1|13211.1|13208.7|13206.7|106
1646773590000|2022-03-08 21:06:30|13212.9|13210.9|13213.7|13211.7|13216.6|13214.6|13207.9|13205.9|267
1646773600000|2022-03-08 21:06:40|13213.6|13211.6|13212.1|13210.1|13214.1|13212.1|13210.1|13208.1|128
1646773610000|2022-03-08 21:06:50|13211.7|13209.7|13213.1|13211.1|13213.5|13211.5|13210.2|13208.2|122
1646773620000|2022-03-08 21:07:00|13213.5|13211.5|13213.6|13211.6|13214|13212|13211.6|13209.6|59
1646773630000|2022-03-08 21:07:10|13213.7|13211.7|13212.2|13210.2|13214.5|13212.5|13211|13209|119
1646773640000|2022-03-08 21:07:20|13212.6|13210.6|13219.4|13217.4|13220.9|13218.9|13212.5|13210.5|99
1646773650000|2022-03-08 21:07:30|13219.5|13217.5|13218.5|13216.5|13221|13219|13217.4|13215.4|48
1646773660000|2022-03-08 21:07:40|13217.9|13215.9|13219|13217|13219.5|13217.5|13215.7|13213.7|47
1646773670000|2022-03-08 21:07:50|13219.1|13217.1|13215|13213|13219.5|13217.5|13210.4|13208.4|86
1646773680000|2022-03-08 21:08:00|13215.7|13213.7|13218.1|13216.1|13219|13217|13213.9|13211.9|48
1646773690000|2022-03-08 21:08:10|13218.2|13216.2|13215.7|13213.7|13219.7|13217.7|13214.1|13212.1|136
1646773700000|2022-03-08 21:08:20|13217.1|13215.1|13216.1|13214.1|13218.7|13216.7|13214.9|13212.9|39
1646773710000|2022-03-08 21:08:30|13216.2|13214.2|13216.6|13214.6|13217.2|13215.2|13212.1|13210.1|47
1646773720000|2022-03-08 21:08:40|13217.2|13215.2|13217.6|13215.6|13219.4|13217.4|13216.6|13214.6|54
1646773730000|2022-03-08 21:08:50|13217.7|13215.7|13219.1|13217.1|13219.6|13217.6|13217.4|13215.4|90
1646773740000|2022-03-08 21:09:00|13219.2|13217.2|13221.9|13219.9|13223.4|13221.4|13216.9|13214.9|113
1646773750000|2022-03-08 21:09:10|13221.5|13219.5|13221.7|13219.7|13223|13221|13219.6|13217.6|62
1646773760000|2022-03-08 21:09:20|13221.5|13219.5|13217.2|13215.2|13221.9|13219.9|13215.1|13213.1|82
1646773770000|2022-03-08 21:09:30|13217.4|13215.4|13213.5|13211.5|13221.7|13219.7|13212.4|13210.4|165
1646773780000|2022-03-08 21:09:40|13213.6|13211.6|13214|13212|13217.6|13215.6|13212.5|13210.5|112
1646773790000|2022-03-08 21:09:50|13214.1|13212.1|13213.4|13211.4|13215.5|13213.5|13211.7|13209.7|85
1646773800000|2022-03-08 21:10:00|13213.5|13211.5|13218.1|13216.1|13218.7|13216.7|13213.5|13211.5|53
1646773810000|2022-03-08 21:10:10|13219|13217|13222|13220|13222|13220|13216.6|13214.6|129
1646773820000|2022-03-08 21:10:20|13222.1|13220.1|13216.7|13214.7|13222.1|13220.1|13216.7|13214.7|114
1646773830000|2022-03-08 21:10:30|13217.1|13215.1|13223.1|13221.1|13223.1|13221.1|13216.9|13214.9|190
1646773840000|2022-03-08 21:10:40|13223|13221|13224.7|13222.7|13224.9|13222.9|13220.1|13218.1|73
1646773850000|2022-03-08 21:10:50|13224.9|13222.9|13232.5|13230.5|13234|13232|13224.9|13222.9|195
1646773860000|2022-03-08 21:11:00|13232.7|13230.7|13224.9|13222.9|13232.7|13230.7|13224|13222|129
1646773870000|2022-03-08 21:11:10|13226|13224|13227.7|13225.7|13229|13227|13222|13220|116
1646773880000|2022-03-08 21:11:20|13227.9|13225.9|13231.1|13229.1|13233|13231|13225.9|13223.9|100
1646773890000|2022-03-08 21:11:30|13231.2|13229.2|13227.7|13225.7|13231.7|13229.7|13225.1|13223.1|80
1646773900000|2022-03-08 21:11:40|13228.5|13226.5|13225.6|13223.6|13228.5|13226.5|13225|13223|22
1646773910000|2022-03-08 21:11:50|13226.5|13224.5|13226.1|13224.1|13226.6|13224.6|13224.4|13222.4|91
1646773920000|2022-03-08 21:12:00|13225.7|13223.7|13227.6|13225.6|13228.2|13226.2|13225.7|13223.7|47
1646773930000|2022-03-08 21:12:10|13227.5|13225.5|13223.9|13221.9|13227.6|13225.6|13222.4|13220.4|128
1646773940000|2022-03-08 21:12:20|13223.7|13221.7|13220.5|13218.5|13225.7|13223.7|13218.7|13216.7|252
1646773950000|2022-03-08 21:12:30|13220.2|13218.2|13217.7|13215.7|13220.7|13218.7|13216|13214|89
1646773960000|2022-03-08 21:12:40|13218.2|13216.2|13214.2|13212.2|13218.2|13216.2|13214.2|13212.2|92
1646773970000|2022-03-08 21:12:50|13213.4|13211.4|13217.1|13215.1|13220|13218|13213.4|13211.4|81
1646773980000|2022-03-08 21:13:00|13217.2|13215.2|13220|13218|13220.5|13218.5|13213.6|13211.6|51
1646773990000|2022-03-08 21:13:10|13219.5|13217.5|13220.5|13218.5|13223.9|13221.9|13218.6|13216.6|61
1646774000000|2022-03-08 21:13:20|13220.4|13218.4|13224.6|13222.6|13226.7|13224.7|13220.4|13218.4|64
1646774010000|2022-03-08 21:13:30|13224.9|13222.9|13220.7|13218.7|13227.2|13225.2|13220.2|13218.2|35
1646774020000|2022-03-08 21:13:40|13220.4|13218.4|13226.5|13224.5|13226.5|13224.5|13219.1|13217.1|59
1646774030000|2022-03-08 21:13:50|13226.6|13224.6|13223.6|13221.6|13227.5|13225.5|13223.6|13221.6|95
1646774040000|2022-03-08 21:14:00|13223.5|13221.5|13227.6|13225.6|13229.7|13227.7|13221.5|13219.5|61
1646774050000|2022-03-08 21:14:10|13227.7|13225.7|13229.5|13227.5|13231.4|13229.4|13226.9|13224.9|76
1646774060000|2022-03-08 21:14:20|13229.9|13227.9|13231.5|13229.5|13233.6|13231.6|13227|13225|130
1646774070000|2022-03-08 21:14:30|13231.6|13229.6|13228|13226|13232.1|13230.1|13228|13226|58
1646774080000|2022-03-08 21:14:40|13229|13227|13225.2|13223.2|13229.2|13227.2|13221.9|13219.9|82
1646774090000|2022-03-08 21:14:50|13224.7|13222.7|13219.2|13217.2|13226.6|13224.6|13217.6|13215.6|65
1646774100000|2022-03-08 21:15:00|13218.6|13216.6|13217.5|13215.5|13221.2|13219.2|13215.7|13213.7|52
1646774110000|2022-03-08 21:15:10|13218.9|13216.9|13216.6|13214.6|13218.9|13216.9|13216.6|13214.6|10
1646774120000|2022-03-08 21:15:20|13216.7|13214.7|13216|13214|13218.2|13216.2|13216|13214|2
1646774130000|2022-03-08 21:15:30|13215.9|13213.9|13212.6|13210.6|13217.2|13215.2|13212.6|13210.6|47
1646774140000|2022-03-08 21:15:40|13212.7|13210.7|13212.2|13210.2|13214.6|13212.6|13212.2|13210.2|32
1646774150000|2022-03-08 21:15:50|13212.1|13210.1|13211.6|13209.6|13212.2|13210.2|13210|13208|34
1646774160000|2022-03-08 21:16:00|13211.5|13209.5|13210.4|13208.4|13212.2|13210.2|13209.7|13207.7|24
1646774170000|2022-03-08 21:16:10|13210.5|13208.5|13208.4|13206.4|13212.7|13210.7|13208.4|13206.4|36
1646774180000|2022-03-08 21:16:20|13208.5|13206.5|13209.2|13207.2|13211.2|13209.2|13208.5|13206.5|43
1646774190000|2022-03-08 21:16:30|13209.1|13207.1|13214.1|13212.1|13214.5|13212.5|13209.1|13207.1|33
1646774200000|2022-03-08 21:16:40|13214.7|13212.7|13214.9|13212.9|13215.6|13213.6|13212.7|13210.7|34
1646774210000|2022-03-08 21:16:50|13214.4|13212.4|13213|13211|13215.6|13213.6|13211.9|13209.9|19
1646774220000|2022-03-08 21:17:00|13212.9|13210.9|13212.6|13210.6|13214.7|13212.7|13212.6|13210.6|11
1646774230000|2022-03-08 21:17:10|13213.5|13211.5|13213.2|13211.2|13214|13212|13211|13209|30
1646774240000|2022-03-08 21:17:20|13212.9|13210.9|13209.4|13207.4|13214.2|13212.2|13209.2|13207.2|19
1646774250000|2022-03-08 21:17:30|13209.1|13207.1|13207.6|13205.6|13209.4|13207.4|13207.4|13205.4|35
1646774260000|2022-03-08 21:17:40|13207.7|13205.7|13203.6|13201.6|13207.9|13205.9|13203.2|13201.2|71
1646774270000|2022-03-08 21:17:50|13204.5|13202.5|13205.5|13203.5|13205.6|13203.6|13201.6|13199.6|54
1646774280000|2022-03-08 21:18:00|13206.4|13204.4|13207.7|13205.7|13208.1|13206.1|13204.9|13202.9|76
1646774290000|2022-03-08 21:18:10|13208.1|13206.1|13208|13206|13208.1|13206.1|13207.7|13205.7|36
1646774300000|2022-03-08 21:18:20|13208.1|13206.1|13207.2|13205.2|13208.1|13206.1|13204.6|13202.6|40
1646774310000|2022-03-08 21:18:30|13206.9|13204.9|13206.2|13204.2|13207.9|13205.9|13204.7|13202.7|10
1646774320000|2022-03-08 21:18:40|13206.4|13204.4|13205.2|13203.2|13206.4|13204.4|13205.1|13203.1|11
1646774330000|2022-03-08 21:18:50|13205.1|13203.1|13206.2|13204.2|13206.7|13204.7|13204.5|13202.5|38
1646774340000|2022-03-08 21:19:00|13206.4|13204.4|13206.5|13204.5|13208|13206|13205.7|13203.7|16
1646774350000|2022-03-08 21:19:10|13206.1|13204.1|13202.4|13200.4|13206.1|13204.1|13202.4|13200.4|20
1646774360000|2022-03-08 21:19:20|13202.2|13200.2|13202.1|13200.1|13202.7|13200.7|13201.9|13199.9|16
1646774370000|2022-03-08 21:19:30|13201.7|13199.7|13200.7|13198.7|13202|13200|13200.7|13198.7|58
1646774380000|2022-03-08 21:19:40|13200.9|13198.9|13199|13197|13200.9|13198.9|13199|13197|30
1646774390000|2022-03-08 21:19:50|13199.4|13197.4|13200|13198|13201.2|13199.2|13199.2|13197.2|29
1646774400000|2022-03-08 21:20:00|13199.9|13197.9|13203.2|13201.2|13203.4|13201.4|13199.5|13197.5|21
1646774410000|2022-03-08 21:20:10|13202.6|13200.6|13202.6|13200.6|13203.5|13201.5|13202.1|13200.1|9
1646774420000|2022-03-08 21:20:20|13202.7|13200.7|13202.2|13200.2|13203.1|13201.1|13201|13199|4
1646774430000|2022-03-08 21:20:30|13202.5|13200.5|13201|13199|13202.7|13200.7|13201|13199|4
1646774440000|2022-03-08 21:20:40|13200.2|13198.2|13200.7|13198.7|13200.9|13198.9|13200.2|13198.2|5
1646774450000|2022-03-08 21:20:50|13201|13199|13200.4|13198.4|13201|13199|13200.1|13198.1|5
1646774460000|2022-03-08 21:21:00|13200.2|13198.2|13200.7|13198.7|13202.4|13200.4|13200.2|13198.2|11
1646774470000|2022-03-08 21:21:10|13200.5|13198.5|13198.2|13196.2|13200.5|13198.5|13198.1|13196.1|9
1646774480000|2022-03-08 21:21:20|13198.1|13196.1|13198.1|13196.1|13198.4|13196.4|13196.6|13194.6|21
1646774490000|2022-03-08 21:21:30|13198.6|13196.6|13199.1|13197.1|13199.5|13197.5|13197.6|13195.6|20
1646774500000|2022-03-08 21:21:40|13199.2|13197.2|13197.7|13195.7|13199.2|13197.2|13197.4|13195.4|25
1646774510000|2022-03-08 21:21:50|13197.9|13195.9|13196.9|13194.9|13199.5|13197.5|13196.9|13194.9|16
1646774520000|2022-03-08 21:22:00|13196.6|13194.6|13196.9|13194.9|13197.4|13195.4|13196.4|13194.4|35
1646774530000|2022-03-08 21:22:10|13196.7|13194.7|13198.9|13196.9|13199.1|13197.1|13196.4|13194.4|19
1646774540000|2022-03-08 21:22:20|13198.7|13196.7|13199.5|13197.5|13200.1|13198.1|13198.7|13196.7|29
1646774550000|2022-03-08 21:22:30|13199.6|13197.6|13199.5|13197.5|13200|13198|13198.4|13196.4|40
1646774560000|2022-03-08 21:22:40|13199.6|13197.6|13199.5|13197.5|13199.7|13197.7|13199.2|13197.2|4
1646774570000|2022-03-08 21:22:50|13199.2|13197.2|13196.7|13194.7|13199.2|13197.2|13196.5|13194.5|11
1646774580000|2022-03-08 21:23:00|13196.5|13194.5|13198.9|13196.9|13199.4|13197.4|13195.9|13193.9|44
1646774590000|2022-03-08 21:23:10|13199.4|13197.4|13196.9|13194.9|13199.4|13197.4|13196.4|13194.4|13
1646774600000|2022-03-08 21:23:20|13196.7|13194.7|13197|13195|13197|13195|13196.4|13194.4|7
1646774610000|2022-03-08 21:23:30|13197.1|13195.1|13196.4|13194.4|13197.2|13195.2|13196.1|13194.1|8
1646774620000|2022-03-08 21:23:40|13196.5|13194.5|13195.6|13193.6|13196.7|13194.7|13195.6|13193.6|4
1646774630000|2022-03-08 21:23:50|13195.1|13193.1|13196.1|13194.1|13197.1|13195.1|13194.1|13192.1|36
1646774640000|2022-03-08 21:24:00|13196.2|13194.2|13196.6|13194.6|13197.2|13195.2|13195.7|13193.7|14
1646774650000|2022-03-08 21:24:10|13196.7|13194.7|13197.9|13195.9|13197.9|13195.9|13196.6|13194.6|8
1646774660000|2022-03-08 21:24:20|13197.7|13195.7|13197.2|13195.2|13198|13196|13197|13195|4
1646774670000|2022-03-08 21:24:30|13198.5|13196.5|13197.1|13195.1|13198.5|13196.5|13196.6|13194.6|5
1646774680000|2022-03-08 21:24:40|13197.2|13195.2|13197.1|13195.1|13198|13196|13197|13195|5
1646774690000|2022-03-08 21:24:50|13197|13195|13197.6|13195.6|13198.6|13196.6|13197|13195|6
1646774700000|2022-03-08 21:25:00|13198|13196|13196.9|13194.9|13198.9|13196.9|13196.9|13194.9|9
1646774710000|2022-03-08 21:25:10|13198.5|13196.5|13199.1|13197.1|13199.5|13197.5|13197.2|13195.2|17
1646774720000|2022-03-08 21:25:20|13199.4|13197.4|13196|13194|13199.6|13197.6|13196|13194|20
1646774730000|2022-03-08 21:25:30|13196.2|13194.2|13196.5|13194.5|13198.2|13196.2|13196.2|13194.2|31
1646774740000|2022-03-08 21:25:40|13196.4|13194.4|13194.7|13192.7|13196.4|13194.4|13194.7|13192.7|8
1646774750000|2022-03-08 21:25:50|13194.6|13192.6|13195|13193|13195.4|13193.4|13194.6|13192.6|5
1646774760000|2022-03-08 21:26:00|13195.1|13193.1|13195|13193|13195.9|13193.9|13194.4|13192.4|27
1646774770000|2022-03-08 21:26:10|13194.2|13192.2|13193.1|13191.1|13195.2|13193.2|13193.1|13191.1|14
1646774780000|2022-03-08 21:26:20|13193.2|13191.2|13195|13193|13195.9|13193.9|13193.2|13191.2|9
1646774790000|2022-03-08 21:26:30|13195.7|13193.7|13198.4|13196.4|13198.6|13196.6|13195.7|13193.7|22
1646774800000|2022-03-08 21:26:40|13198.9|13196.9|13200.2|13198.2|13200.2|13198.2|13198.5|13196.5|72
1646774810000|2022-03-08 21:26:50|13200.4|13198.4|13204.1|13202.1|13204.4|13202.4|13200.4|13198.4|38
1646774820000|2022-03-08 21:27:00|13202.7|13200.7|13202.9|13200.9|13203|13201|13202.2|13200.2|6
1646774830000|2022-03-08 21:27:10|13202.6|13200.6|13201.6|13199.6|13203.1|13201.1|13201.6|13199.6|8
1646774840000|2022-03-08 21:27:20|13201.2|13199.2|13198|13196|13201.2|13199.2|13197.6|13195.6|62
1646774850000|2022-03-08 21:27:30|13197.9|13195.9|13197.4|13195.4|13197.9|13195.9|13196.7|13194.7|7
1646774860000|2022-03-08 21:27:40|13197|13195|13198.9|13196.9|13198.9|13196.9|13197|13195|8
1646774870000|2022-03-08 21:27:50|13198.7|13196.7|13198.9|13196.9|13198.9|13196.9|13198.7|13196.7|2
1646774880000|2022-03-08 21:28:00|13199|13197|13199.9|13197.9|13200.2|13198.2|13198.9|13196.9|16
1646774890000|2022-03-08 21:28:10|13200|13198|13200.1|13198.1|13200.1|13198.1|13200|13198|3
1646774900000|2022-03-08 21:28:20|13200.5|13198.5|13200.4|13198.4|13200.5|13198.5|13199.9|13197.9|7
1646774910000|2022-03-08 21:28:30|13200.7|13198.7|13202.4|13200.4|13202.5|13200.5|13200|13198|23
1646774920000|2022-03-08 21:28:40|13202.6|13200.6|13201.6|13199.6|13202.6|13200.6|13201.2|13199.2|13
1646774930000|2022-03-08 21:28:50|13201.7|13199.7|13203|13201|13203.2|13201.2|13201.7|13199.7|11
1646774940000|2022-03-08 21:29:00|13202.5|13200.5|13203.1|13201.1|13203.6|13201.6|13202.5|13200.5|22
1646774950000|2022-03-08 21:29:10|13203|13201|13202.4|13200.4|13203.4|13201.4|13202.4|13200.4|2
1646774960000|2022-03-08 21:29:20|13202.2|13200.2|13203.9|13201.9|13204|13202|13202.2|13200.2|12
1646774970000|2022-03-08 21:29:30|13203.7|13201.7|13203.9|13201.9|13204|13202|13203.6|13201.6|13
1646774980000|2022-03-08 21:29:40|13204.2|13202.2|13203.9|13201.9|13204.2|13202.2|13203.7|13201.7|29
1646774990000|2022-03-08 21:29:50|13204|13202|13203.9|13201.9|13204|13202|13203.5|13201.5|13
1646775000000|2022-03-08 21:30:00|13204|13202|13206.6|13204.6|13207.6|13205.6|13204|13202|28
1646775010000|2022-03-08 21:30:10|13206.5|13204.5|13204.7|13202.7|13206.5|13204.5|13204.5|13202.5|3
1646775020000|2022-03-08 21:30:20|13205.6|13203.6|13204.1|13202.1|13205.6|13203.6|13203.2|13201.2|13
1646775030000|2022-03-08 21:30:30|13204.2|13202.2|13203.4|13201.4|13204.2|13202.2|13201.9|13199.9|2
1646775040000|2022-03-08 21:30:40|13202.1|13200.1|13202.5|13200.5|13202.9|13200.9|13202|13200|7
1646775050000|2022-03-08 21:30:50|13202.6|13200.6|13201.9|13199.9|13202.6|13200.6|13200.6|13198.6|7
1646775060000|2022-03-08 21:31:00|13202|13200|13203.2|13201.2|13203.2|13201.2|13202|13200|4
1646775070000|2022-03-08 21:31:10|13202.9|13200.9|13202.4|13200.4|13202.9|13200.9|13202|13200|3
1646775080000|2022-03-08 21:31:20|13203.2|13201.2|13202.4|13200.4|13203.4|13201.4|13202.4|13200.4|8
1646775090000|2022-03-08 21:31:30|13202.7|13200.7|13201.4|13199.4|13202.7|13200.7|13201.1|13199.1|3
1646775100000|2022-03-08 21:31:40|13200.7|13198.7|13201|13199|13201.5|13199.5|13200.6|13198.6|7
1646775110000|2022-03-08 21:31:50|13201.1|13199.1|13201.4|13199.4|13201.7|13199.7|13201|13199|9
1646775120000|2022-03-08 21:32:00|13201.5|13199.5|13201.2|13199.2|13202|13200|13201.1|13199.1|5
1646775130000|2022-03-08 21:32:10|13201.7|13199.7|13200.9|13198.9|13201.9|13199.9|13200.7|13198.7|13
1646775140000|2022-03-08 21:32:20|13200.7|13198.7|13201.2|13199.2|13201.2|13199.2|13200.6|13198.6|1
1646775150000|2022-03-08 21:32:30|13200.1|13198.1|13200.7|13198.7|13200.9|13198.9|13200.1|13198.1|30
1646775160000|2022-03-08 21:32:40|13201.2|13199.2|13201|13199|13201.4|13199.4|13201|13199|0
1646775170000|2022-03-08 21:32:50|13201.2|13199.2|13201.2|13199.2|13201.9|13199.9|13201|13199|5
1646775180000|2022-03-08 21:33:00|13201.4|13199.4|13202.4|13200.4|13203.2|13201.2|13201.4|13199.4|32
1646775190000|2022-03-08 21:33:10|13202.2|13200.2|13201.7|13199.7|13202.2|13200.2|13201.7|13199.7|1
1646775200000|2022-03-08 21:33:20|13201.9|13199.9|13201.4|13199.4|13201.9|13199.9|13201.4|13199.4|1
1646775210000|2022-03-08 21:33:30|13201.6|13199.6|13198.9|13196.9|13201.9|13199.9|13198.5|13196.5|12
1646775220000|2022-03-08 21:33:40|13199|13197|13196.7|13194.7|13199|13197|13195.2|13193.2|53
1646775230000|2022-03-08 21:33:50|13196.2|13194.2|13195.9|13193.9|13196.2|13194.2|13195|13193|15
1646775240000|2022-03-08 21:34:00|13196|13194|13194.9|13192.9|13196.6|13194.6|13194.9|13192.9|7
1646775250000|2022-03-08 21:34:10|13195.4|13193.4|13198.2|13196.2|13199|13197|13195|13193|22
1646775260000|2022-03-08 21:34:20|13198.6|13196.6|13200.7|13198.7|13200.9|13198.9|13198.2|13196.2|8
1646775270000|2022-03-08 21:34:30|13200.9|13198.9|13198.2|13196.2|13201.4|13199.4|13197.7|13195.7|13
1646775280000|2022-03-08 21:34:40|13198.1|13196.1|13198|13196|13198.6|13196.6|13197.6|13195.6|1
1646775290000|2022-03-08 21:34:50|13197.9|13195.9|13196.5|13194.5|13198.2|13196.2|13196.4|13194.4|1
1646775300000|2022-03-08 21:35:00|13196.9|13194.9|13197.4|13195.4|13198|13196|13195.2|13193.2|6
1646775310000|2022-03-08 21:35:10|13197.2|13195.2|13197.5|13195.5|13197.5|13195.5|13197|13195|1
1646775320000|2022-03-08 21:35:20|13196.4|13194.4|13196.2|13194.2|13197|13195|13195.6|13193.6|12
1646775330000|2022-03-08 21:35:30|13196.4|13194.4|13195.1|13193.1|13196.4|13194.4|13194.1|13192.1|39
1646775340000|2022-03-08 21:35:40|13195|13193|13195.4|13193.4|13196.4|13194.4|13195|13193|1
1646775350000|2022-03-08 21:35:50|13195.2|13193.2|13198.2|13196.2|13199|13197|13194.7|13192.7|11
1646775360000|2022-03-08 21:36:00|13198.6|13196.6|13199.7|13197.7|13200|13198|13198.5|13196.5|10
1646775370000|2022-03-08 21:36:10|13199.9|13197.9|13199.6|13197.6|13200|13198|13199|13197|7
1646775380000|2022-03-08 21:36:20|13199.7|13197.7|13199.2|13197.2|13199.7|13197.7|13198.9|13196.9|4
1646775390000|2022-03-08 21:36:30|13199.7|13197.7|13197.1|13195.1|13199.7|13197.7|13197.1|13195.1|5
1646775400000|2022-03-08 21:36:40|13197|13195|13197.2|13195.2|13197.7|13195.7|13196.2|13194.2|17
1646775410000|2022-03-08 21:36:50|13197.1|13195.1|13197.1|13195.1|13197.4|13195.4|13195.5|13193.5|8
1646775420000|2022-03-08 21:37:00|13197|13195|13194.4|13192.4|13197|13195|13194.4|13192.4|6
1646775430000|2022-03-08 21:37:10|13192.5|13190.5|13193.5|13191.5|13193.5|13191.5|13191.6|13189.6|20
1646775440000|2022-03-08 21:37:20|13193.4|13191.4|13194.9|13192.9|13195.2|13193.2|13193.4|13191.4|4
1646775450000|2022-03-08 21:37:30|13194.5|13192.5|13194.9|13192.9|13194.9|13192.9|13194.5|13192.5|1
1646775460000|2022-03-08 21:37:40|13195|13193|13197|13195|13197.4|13195.4|13195|13193|14
1646775470000|2022-03-08 21:37:50|13196.9|13194.9|13196.7|13194.7|13197.2|13195.2|13196.5|13194.5|2
1646775480000|2022-03-08 21:38:00|13196.5|13194.5|13195.5|13193.5|13196.5|13194.5|13195.4|13193.4|4
1646775490000|2022-03-08 21:38:10|13195.4|13193.4|13197.1|13195.1|13197.1|13195.1|13195.4|13193.4|10
1646775500000|2022-03-08 21:38:20|13197.4|13195.4|13197.2|13195.2|13197.5|13195.5|13196.9|13194.9|2
1646775510000|2022-03-08 21:38:30|13197.4|13195.4|13199.7|13197.7|13199.7|13197.7|13196.9|13194.9|14
1646775520000|2022-03-08 21:38:40|13199.1|13197.1|13199.5|13197.5|13199.7|13197.7|13199.1|13197.1|9
1646775530000|2022-03-08 21:38:50|13199.4|13197.4|13197.9|13195.9|13199.5|13197.5|13197.9|13195.9|8
1646775540000|2022-03-08 21:39:00|13198|13196|13196.1|13194.1|13198|13196|13196.1|13194.1|17
1646775550000|2022-03-08 21:39:10|13196.2|13194.2|13194.9|13192.9|13196.2|13194.2|13194.5|13192.5|13
1646775560000|2022-03-08 21:39:20|13194.4|13192.4|13193.1|13191.1|13194.5|13192.5|13191.9|13189.9|17
1646775570000|2022-03-08 21:39:30|13192.9|13190.9|13192.4|13190.4|13193|13191|13192|13190|6
1646775580000|2022-03-08 21:39:40|13192.6|13190.6|13193|13191|13193.7|13191.7|13192.5|13190.5|10
1646775590000|2022-03-08 21:39:50|13192.9|13190.9|13189.4|13187.4|13192.9|13190.9|13188.9|13186.9|43
1646775600000|2022-03-08 21:40:00|13190|13188|13192.2|13190.2|13192.2|13190.2|13190|13188|11
1646775610000|2022-03-08 21:40:10|13192.1|13190.1|13191.1|13189.1|13192.1|13190.1|13190.6|13188.6|7
1646775620000|2022-03-08 21:40:20|13190.9|13188.9|13189.7|13187.7|13190.9|13188.9|13189.7|13187.7|6
1646775630000|2022-03-08 21:40:30|13190.1|13188.1|13188.7|13186.7|13191.5|13189.5|13188.1|13186.1|24
1646775640000|2022-03-08 21:40:40|13188.9|13186.9|13188.4|13186.4|13189.1|13187.1|13187.5|13185.5|10
1646775650000|2022-03-08 21:40:50|13188.2|13186.2|13189|13187|13189.2|13187.2|13187.4|13185.4|14
1646775660000|2022-03-08 21:41:00|13188.9|13186.9|13188.9|13186.9|13189.2|13187.2|13188.4|13186.4|5
1646775670000|2022-03-08 21:41:10|13188.4|13186.4|13188.9|13186.9|13188.9|13186.9|13188.2|13186.2|4
1646775680000|2022-03-08 21:41:20|13189|13187|13187.5|13185.5|13189.2|13187.2|13187.5|13185.5|12
1646775690000|2022-03-08 21:41:30|13187.6|13185.6|13188.9|13186.9|13189|13187|13187.4|13185.4|6
1646775700000|2022-03-08 21:41:40|13189.1|13187.1|13189.5|13187.5|13189.6|13187.6|13188.9|13186.9|6
1646775710000|2022-03-08 21:41:50|13189.4|13187.4|13189.5|13187.5|13189.6|13187.6|13189.2|13187.2|0
1646775720000|2022-03-08 21:42:00|13189.4|13187.4|13187.9|13185.9|13189.9|13187.9|13187.9|13185.9|10
1646775730000|2022-03-08 21:42:10|13188|13186|13188.7|13186.7|13189.1|13187.1|13188|13186|13
1646775740000|2022-03-08 21:42:20|13189.1|13187.1|13188.1|13186.1|13189.2|13187.2|13188.1|13186.1|6
1646775750000|2022-03-08 21:42:30|13188.4|13186.4|13187.5|13185.5|13188.4|13186.4|13187.5|13185.5|5
1646775760000|2022-03-08 21:42:40|13187.2|13185.2|13185.9|13183.9|13187.2|13185.2|13185.7|13183.7|36
1646775770000|2022-03-08 21:42:50|13185.2|13183.2|13191.7|13189.7|13192.1|13190.1|13184.9|13182.9|50
1646775780000|2022-03-08 21:43:00|13191.4|13189.4|13191.1|13189.1|13191.5|13189.5|13190.4|13188.4|4
1646775790000|2022-03-08 21:43:10|13190.7|13188.7|13189.1|13187.1|13190.7|13188.7|13187.7|13185.7|12
1646775800000|2022-03-08 21:43:20|13189|13187|13188.4|13186.4|13189.1|13187.1|13188.4|13186.4|4
1646775810000|2022-03-08 21:43:30|13188|13186|13185.7|13183.7|13188.9|13186.9|13185.7|13183.7|13
1646775820000|2022-03-08 21:43:40|13185.9|13183.9|13186.4|13184.4|13186.9|13184.9|13185.9|13183.9|13
1646775830000|2022-03-08 21:43:50|13186.1|13184.1|13188.9|13186.9|13189.4|13187.4|13185.9|13183.9|8
1646775840000|2022-03-08 21:44:00|13189|13187|13189.4|13187.4|13190.4|13188.4|13189|13187|8
1646775850000|2022-03-08 21:44:10|13189.5|13187.5|13189.6|13187.6|13189.7|13187.7|13189.4|13187.4|3
1646775860000|2022-03-08 21:44:20|13189.4|13187.4|13189|13187|13189.7|13187.7|13187.9|13185.9|20
1646775870000|2022-03-08 21:44:30|13188.7|13186.7|13188.2|13186.2|13188.9|13186.9|13188.2|13186.2|4
1646775880000|2022-03-08 21:44:40|13188.1|13186.1|13187.2|13185.2|13188.1|13186.1|13187|13185|7
1646775890000|2022-03-08 21:44:50|13187.1|13185.1|13187.2|13185.2|13187.2|13185.2|13187.1|13185.1|2
1646775900000|2022-03-08 21:45:00|13188.5|13186.5|13187.4|13185.4|13189.7|13187.7|13187.4|13185.4|23
1646775910000|2022-03-08 21:45:10|13187.5|13185.5|13187.1|13185.1|13187.5|13185.5|13187|13185|0
1646775920000|2022-03-08 21:45:20|13187.9|13185.9|13187.6|13185.6|13187.9|13185.9|13187.5|13185.5|1
1646775930000|2022-03-08 21:45:30|13187.9|13185.9|13186.9|13184.9|13188.2|13186.2|13186.9|13184.9|7
1646775940000|2022-03-08 21:45:40|13187|13185|13187.5|13185.5|13187.6|13185.6|13187|13185|4
1646775950000|2022-03-08 21:45:50|13187.4|13185.4|13187.4|13185.4|13187.4|13185.4|13187.4|13185.4|0
1646775960000|2022-03-08 21:46:00|13187.2|13185.2|13187.2|13185.2|13187.2|13185.2|13186.7|13184.7|5
1646775970000|2022-03-08 21:46:10|13186.9|13184.9|13185.6|13183.6|13186.9|13184.9|13185.5|13183.5|13
1646775980000|2022-03-08 21:46:20|13185.5|13183.5|13185.5|13183.5|13185.7|13183.7|13185.4|13183.4|1
1646775990000|2022-03-08 21:46:30|13185.6|13183.6|13185.5|13183.5|13185.6|13183.6|13185.5|13183.5|1
1646776000000|2022-03-08 21:46:40|13185.4|13183.4|13186.5|13184.5|13186.5|13184.5|13185.2|13183.2|8
1646776010000|2022-03-08 21:46:50|13186.4|13184.4|13187.4|13185.4|13187.4|13185.4|13186.2|13184.2|8
1646776020000|2022-03-08 21:47:00|13187.2|13185.2|13186.2|13184.2|13187.2|13185.2|13186.1|13184.1|8
1646776030000|2022-03-08 21:47:10|13185.7|13183.7|13186|13184|13187.2|13185.2|13185.7|13183.7|8
1646776040000|2022-03-08 21:47:20|13186.1|13184.1|13185.9|13183.9|13186.1|13184.1|13185.7|13183.7|1
1646776050000|2022-03-08 21:47:30|13185.7|13183.7|13186.1|13184.1|13186.9|13184.9|13184.7|13182.7|27
1646776060000|2022-03-08 21:47:40|13186.5|13184.5|13187.4|13185.4|13187.4|13185.4|13186.5|13184.5|6
1646776070000|2022-03-08 21:47:50|13186.1|13184.1|13186.5|13184.5|13186.5|13184.5|13186.1|13184.1|6
1646776080000|2022-03-08 21:48:00|13186.6|13184.6|13186|13184|13187.2|13185.2|13186|13184|8
1646776090000|2022-03-08 21:48:10|13186.5|13184.5|13186.6|13184.6|13187.2|13185.2|13186.5|13184.5|8
1646776100000|2022-03-08 21:48:20|13186.9|13184.9|13187.1|13185.1|13187.1|13185.1|13186.1|13184.1|8
1646776110000|2022-03-08 21:48:30|13187.5|13185.5|13186.7|13184.7|13187.5|13185.5|13186.6|13184.6|8
1646776120000|2022-03-08 21:48:40|13186.9|13184.9|13187|13185|13187.2|13185.2|13186.7|13184.7|8
1646776130000|2022-03-08 21:48:50|13187.1|13185.1|13190.1|13188.1|13190.1|13188.1|13187|13185|63
1646776140000|2022-03-08 21:49:00|13190|13188|13191|13189|13191.2|13189.2|13189.7|13187.7|38
1646776150000|2022-03-08 21:49:10|13190.9|13188.9|13192.1|13190.1|13192.1|13190.1|13189.7|13187.7|61
1646776160000|2022-03-08 21:49:20|13192.2|13190.2|13193|13191|13193|13191|13192.1|13190.1|14
1646776170000|2022-03-08 21:49:30|13193.1|13191.1|13194.2|13192.2|13195.1|13193.1|13192.7|13190.7|39
1646776180000|2022-03-08 21:49:40|13194|13192|13193.7|13191.7|13194|13192|13193.6|13191.6|5
1646776190000|2022-03-08 21:49:50|13194.5|13192.5|13195.6|13193.6|13197.2|13195.2|13194.5|13192.5|32
1646776200000|2022-03-08 21:50:00|13196.2|13194.2|13194.5|13192.5|13196.7|13194.7|13194.5|13192.5|31
1646776210000|2022-03-08 21:50:10|13194.6|13192.6|13197.4|13195.4|13197.9|13195.9|13194.6|13192.6|18
1646776220000|2022-03-08 21:50:20|13197.2|13195.2|13197.2|13195.2|13197.6|13195.6|13196.7|13194.7|5
1646776230000|2022-03-08 21:50:30|13197.1|13195.1|13197.9|13195.9|13197.9|13195.9|13197|13195|41
1646776240000|2022-03-08 21:50:40|13198|13196|13201.6|13199.6|13204.7|13202.7|13198|13196|65
1646776250000|2022-03-08 21:50:50|13201.5|13199.5|13202.2|13200.2|13202.2|13200.2|13200.6|13198.6|58
1646776260000|2022-03-08 21:51:00|13202.5|13200.5|13204.6|13202.6|13204.7|13202.7|13202.5|13200.5|33
1646776270000|2022-03-08 21:51:10|13203.7|13201.7|13204.2|13202.2|13204.7|13202.7|13203.7|13201.7|12
1646776280000|2022-03-08 21:51:20|13204.1|13202.1|13205.5|13203.5|13206.6|13204.6|13204.1|13202.1|27
1646776290000|2022-03-08 21:51:30|13205.4|13203.4|13206.6|13204.6|13207|13205|13205|13203|16
1646776300000|2022-03-08 21:51:40|13206.5|13204.5|13207|13205|13207.4|13205.4|13206.5|13204.5|6
1646776310000|2022-03-08 21:51:50|13206.9|13204.9|13205.1|13203.1|13206.9|13204.9|13204.7|13202.7|21
1646776320000|2022-03-08 21:52:00|13205.2|13203.2|13205.9|13203.9|13206.6|13204.6|13205|13203|17
1646776330000|2022-03-08 21:52:10|13205.7|13203.7|13200.4|13198.4|13205.7|13203.7|13198.7|13196.7|53
1646776340000|2022-03-08 21:52:20|13200.5|13198.5|13197.2|13195.2|13200.5|13198.5|13197.2|13195.2|16
1646776350000|2022-03-08 21:52:30|13197.6|13195.6|13194.6|13192.6|13198|13196|13194.6|13192.6|15
1646776360000|2022-03-08 21:52:40|13195|13193|13199.6|13197.6|13200|13198|13194.1|13192.1|27
1646776370000|2022-03-08 21:52:50|13199.5|13197.5|13202.2|13200.2|13202.2|13200.2|13195.9|13193.9|36
1646776380000|2022-03-08 21:53:00|13202.4|13200.4|13198.9|13196.9|13203|13201|13198.9|13196.9|20
1646776390000|2022-03-08 21:53:10|13199.6|13197.6|13195.4|13193.4|13199.7|13197.7|13195|13193|34
1646776400000|2022-03-08 21:53:20|13195.5|13193.5|13195.4|13193.4|13197|13195|13195|13193|9
1646776410000|2022-03-08 21:53:30|13195.7|13193.7|13195.7|13193.7|13196.1|13194.1|13195|13193|9
1646776420000|2022-03-08 21:53:40|13195.6|13193.6|13195.7|13193.7|13195.7|13193.7|13195.2|13193.2|1
1646776430000|2022-03-08 21:53:50|13197.1|13195.1|13195.5|13193.5|13197.1|13195.1|13195.5|13193.5|5
1646776440000|2022-03-08 21:54:00|13195.7|13193.7|13196.4|13194.4|13197.1|13195.1|13195.7|13193.7|5
1646776450000|2022-03-08 21:54:10|13196.7|13194.7|13196.1|13194.1|13197.5|13195.5|13196.1|13194.1|12
1646776460000|2022-03-08 21:54:20|13196.2|13194.2|13196.6|13194.6|13197|13195|13196.2|13194.2|1
1646776470000|2022-03-08 21:54:30|13196.1|13194.1|13198.6|13196.6|13198.6|13196.6|13196.1|13194.1|28
1646776480000|2022-03-08 21:54:40|13198.5|13196.5|13196.7|13194.7|13198.6|13196.6|13196.4|13194.4|12
1646776490000|2022-03-08 21:54:50|13196.6|13194.6|13196.9|13194.9|13196.9|13194.9|13196.5|13194.5|4
1646776500000|2022-03-08 21:55:00|13197.9|13195.9|13198|13196|13198.4|13196.4|13197|13195|32
1646776510000|2022-03-08 21:55:10|13198.5|13196.5|13198.1|13196.1|13198.7|13196.7|13198|13196|12
1646776520000|2022-03-08 21:55:20|13198|13196|13197.1|13195.1|13199|13197|13197.1|13195.1|11
1646776530000|2022-03-08 21:55:30|13197.2|13195.2|13195|13193|13197.4|13195.4|13195|13193|12
1646776540000|2022-03-08 21:55:40|13194.7|13192.7|13193.9|13191.9|13195.1|13193.1|13193.9|13191.9|8
1646776550000|2022-03-08 21:55:50|13193.7|13191.7|13193.2|13191.2|13193.7|13191.7|13193.1|13191.1|6
1646776560000|2022-03-08 21:56:00|13193.4|13191.4|13192|13190|13193.9|13191.9|13191.6|13189.6|12
1646776570000|2022-03-08 21:56:10|13191.9|13189.9|13190.1|13188.1|13191.9|13189.9|13189.7|13187.7|30
1646776580000|2022-03-08 21:56:20|13190.6|13188.6|13191.1|13189.1|13191.2|13189.2|13190.4|13188.4|3
1646776590000|2022-03-08 21:56:30|13192.9|13190.9|13194.9|13192.9|13194.9|13192.9|13192.9|13190.9|55
1646776600000|2022-03-08 21:56:40|13195|13193|13195.7|13193.7|13196|13194|13195|13193|1
1646776610000|2022-03-08 21:56:50|13195.6|13193.6|13194.7|13192.7|13195.6|13193.6|13194.2|13192.2|11
1646776620000|2022-03-08 21:57:00|13195.7|13193.7|13195.2|13193.2|13196.1|13194.1|13194.2|13192.2|16
1646776630000|2022-03-08 21:57:10|13195.4|13193.4|13195.4|13193.4|13195.9|13193.9|13195.4|13193.4|6
1646776640000|2022-03-08 21:57:20|13194.9|13192.9|13194.2|13192.2|13195|13193|13194.1|13192.1|7
1646776650000|2022-03-08 21:57:30|13194.6|13192.6|13194.5|13192.5|13194.6|13192.6|13194.1|13192.1|3
1646776660000|2022-03-08 21:57:40|13194.4|13192.4|13196.2|13194.2|13196.2|13194.2|13194.4|13192.4|9
1646776670000|2022-03-08 21:57:50|13196.4|13194.4|13196.2|13194.2|13196.4|13194.4|13196|13194|6
1646776680000|2022-03-08 21:58:00|13196|13194|13196|13194|13196.1|13194.1|13195.6|13193.6|2
1646776690000|2022-03-08 21:58:10|13195.7|13193.7|13196.6|13194.6|13196.7|13194.7|13195.7|13193.7|13
1646776700000|2022-03-08 21:58:20|13196.7|13194.7|13198.5|13196.5|13198.5|13196.5|13196.7|13194.7|16
1646776710000|2022-03-08 21:58:30|13198.9|13196.9|13199.5|13197.5|13199.5|13197.5|13198.9|13196.9|5
1646776720000|2022-03-08 21:58:40|13199.7|13197.7|13202.7|13200.7|13203|13201|13199.7|13197.7|34
1646776730000|2022-03-08 21:58:50|13203.1|13201.1|13202.7|13200.7|13203.2|13201.2|13202.6|13200.6|5
1646776740000|2022-03-08 21:59:00|13202.9|13200.9|13204.1|13202.1|13204.1|13202.1|13202.9|13200.9|52
1646776750000|2022-03-08 21:59:10|13203.9|13201.9|13203.7|13201.7|13203.9|13201.9|13203.7|13201.7|3
1646776760000|2022-03-08 21:59:20|13203.9|13201.9|13202.1|13200.1|13203.9|13201.9|13202.1|13200.1|27
1646776770000|2022-03-08 21:59:30|13202|13200|13202|13200|13202.2|13200.2|13201.6|13199.6|7
1646776780000|2022-03-08 21:59:40|13202.7|13200.7|13202.5|13200.5|13203.7|13201.7|13202.1|13200.1|9
1646776790000|2022-03-08 21:59:50|13201.9|13199.9|13201.1|13196.1|13201.9|13199.9|13197.4|13195.4|17
1646776800000|2022-03-08 22:00:00|13200.9|13195.9|13200.9|13195.9|13201.2|13196.2|13200.9|13195.9|0
1646776810000|2022-03-08 22:00:10|13201|13196|13201.6|13196.6|13201.6|13196.6|13201|13196|0
1646776820000|2022-03-08 22:00:20|13201.3|13196.3|13201.5|13196.5|13201.6|13196.6|13201.3|13196.3|0
1646776840000|2022-03-08 22:00:40|13201.6|13196.6|13201.4|13196.4|13201.7|13196.7|13201.4|13196.4|0
1646776860000|2022-03-08 22:01:00|13201.6|13196.6|13201.5|13196.5|13201.6|13196.6|13201.5|13196.5|0
1646776880000|2022-03-08 22:01:20|13202.5|13197.5|13201.5|13196.5|13202.5|13197.5|13201.5|13196.5|0
1646776910000|2022-03-08 22:01:50|13201.7|13196.7|13201.7|13196.7|13201.7|13196.7|13201.7|13196.7|0
1646776920000|2022-03-08 22:02:00|13202.5|13197.5|13202.5|13197.5|13202.5|13197.5|13202.5|13197.5|0
1646776930000|2022-03-08 22:02:10|13202.7|13197.7|13202.7|13197.7|13202.7|13197.7|13202.7|13197.7|0
1646776950000|2022-03-08 22:02:30|13201.1|13196.1|13202.1|13197.1|13202.1|13197.1|13201.1|13196.1|0
1646776960000|2022-03-08 22:02:40|13202.2|13197.2|13202.2|13197.2|13202.2|13197.2|13202.1|13197.1|0
1646776980000|2022-03-08 22:03:00|13202.4|13197.4|13202.4|13197.4|13202.4|13197.4|13202.4|13197.4|0
1646777000000|2022-03-08 22:03:20|13202.3|13197.3|13201.9|13196.9|13202.4|13197.4|13201.9|13196.9|0
1646777010000|2022-03-08 22:03:30|13202|13197|13201.9|13196.9|13202|13197|13201.8|13196.8|0
1646777020000|2022-03-08 22:03:40|13200.4|13195.4|13200.4|13195.4|13200.4|13195.4|13200.4|13195.4|0
1646777030000|2022-03-08 22:03:50|13200.3|13195.3|13202.3|13197.3|13202.3|13197.3|13200.2|13195.2|0
1646777040000|2022-03-08 22:04:00|13202.2|13197.2|13202.4|13197.4|13202.4|13197.4|13202.2|13197.2|0
1646777050000|2022-03-08 22:04:10|13202.3|13197.3|13202.3|13197.3|13202.3|13197.3|13202.3|13197.3|0
1646777060000|2022-03-08 22:04:20|13201.9|13196.9|13201.8|13196.8|13201.9|13196.9|13201.8|13196.8|0
1646777080000|2022-03-08 22:04:40|13202.3|13197.3|13202.3|13197.3|13202.3|13197.3|13202.3|13197.3|0
1646777090000|2022-03-08 22:04:50|13201.9|13196.9|13201.9|13196.9|13201.9|13196.9|13201.9|13196.9|0
1646777100000|2022-03-08 22:05:00|13202|13197|13202|13197|13202|13197|13202|13197|0
1646777110000|2022-03-08 22:05:10|13201.4|13196.4|13201.2|13196.2|13201.4|13196.4|13201.2|13196.2|0
1646777120000|2022-03-08 22:05:20|13201.6|13196.6|13201.6|13196.6|13201.6|13196.6|13201.6|13196.6|0
1646777130000|2022-03-08 22:05:30|13201.3|13196.3|13201.3|13196.3|13201.3|13196.3|13201.3|13196.3|0
1646777140000|2022-03-08 22:05:40|13199.7|13194.7|13199.6|13194.6|13199.7|13194.7|13199.6|13194.6|0
1646777150000|2022-03-08 22:05:50|13196.4|13191.4|13196.4|13191.4|13196.4|13191.4|13196.4|13191.4|0
1646777160000|2022-03-08 22:06:00|13196.3|13191.3|13196.3|13191.3|13196.3|13191.3|13196.3|13191.3|0
1646777170000|2022-03-08 22:06:10|13196.2|13191.2|13196.3|13191.3|13196.4|13191.4|13196.2|13191.2|0
1646777180000|2022-03-08 22:06:20|13196.4|13191.4|13196.4|13191.4|13196.4|13191.4|13196.4|13191.4|0
1646777210000|2022-03-08 22:06:50|13196.3|13191.3|13196.3|13191.3|13196.3|13191.3|13196.3|13191.3|0
1646777230000|2022-03-08 22:07:10|13195.9|13190.9|13195.8|13190.8|13195.9|13190.9|13195.8|13190.8|0
1646777240000|2022-03-08 22:07:20|13195.9|13190.9|13195.9|13190.9|13195.9|13190.9|13195.9|13190.9|0
1646777250000|2022-03-08 22:07:30|13195.8|13190.8|13197.3|13192.3|13197.4|13192.4|13195.8|13190.8|0
1646777260000|2022-03-08 22:07:40|13197.2|13192.2|13196.7|13191.7|13197.2|13192.2|13196.1|13191.1|0
1646777270000|2022-03-08 22:07:50|13197.2|13192.2|13197.8|13192.8|13197.8|13192.8|13197.2|13192.2|0
1646777300000|2022-03-08 22:08:20|13197.9|13192.9|13198.1|13193.1|13198.1|13193.1|13197.9|13192.9|0
1646777320000|2022-03-08 22:08:40|13198.2|13193.2|13198.1|13193.1|13198.2|13193.2|13198.1|13193.1|0
1646777330000|2022-03-08 22:08:50|13198|13193|13198|13193|13198|13193|13198|13193|0
1646777340000|2022-03-08 22:09:00|13198.1|13193.1|13198.1|13193.1|13198.1|13193.1|13198.1|13193.1|0
1646777350000|2022-03-08 22:09:10|13198.3|13193.3|13198.4|13193.4|13198.4|13193.4|13198.3|13193.3|0
1646777360000|2022-03-08 22:09:20|13198.3|13193.3|13198|13193|13198.3|13193.3|13198|13193|0
1646777370000|2022-03-08 22:09:30|13198.2|13193.2|13198|13193|13198.2|13193.2|13198|13193|0
1646777380000|2022-03-08 22:09:40|13198.1|13193.1|13198.2|13193.2|13198.2|13193.2|13198.1|13193.1|0
1646777400000|2022-03-08 22:10:00|13198.3|13193.3|13200.4|13195.4|13200.5|13195.5|13198.3|13193.3|0
1646777410000|2022-03-08 22:10:10|13200.5|13195.5|13200.5|13195.5|13200.5|13195.5|13200.5|13195.5|0
1646777420000|2022-03-08 22:10:20|13200.7|13195.7|13200.9|13195.9|13200.9|13195.9|13200.7|13195.7|0
1646777460000|2022-03-08 22:11:00|13200.7|13195.7|13200.8|13195.8|13200.8|13195.8|13200.7|13195.7|0
1646777470000|2022-03-08 22:11:10|13200.5|13195.5|13200.5|13195.5|13200.5|13195.5|13200.5|13195.5|0
1646777480000|2022-03-08 22:11:20|13200.9|13195.9|13201|13196|13201|13196|13200.8|13195.8|0
1646777490000|2022-03-08 22:11:30|13200.8|13195.8|13200.8|13195.8|13200.8|13195.8|13200.8|13195.8|0
1646777500000|2022-03-08 22:11:40|13200.7|13195.7|13200.7|13195.7|13200.7|13195.7|13200.7|13195.7|0
1646777510000|2022-03-08 22:11:50|13199.1|13194.1|13200.7|13195.7|13200.7|13195.7|13199.1|13194.1|0
1646777540000|2022-03-08 22:12:20|13200.6|13195.6|13201.7|13196.7|13201.9|13196.9|13200.6|13195.6|0
1646777550000|2022-03-08 22:12:30|13201.6|13196.6|13201.4|13196.4|13201.7|13196.7|13201.1|13196.1|0
1646777560000|2022-03-08 22:12:40|13203.1|13198.1|13203.1|13198.1|13203.1|13198.1|13203.1|13198.1|0
1646777570000|2022-03-08 22:12:50|13203.2|13198.2|13201.8|13196.8|13203.2|13198.2|13201.7|13196.7|0
1646777580000|2022-03-08 22:13:00|13202|13197|13202|13197|13202|13197|13202|13197|0
1646777590000|2022-03-08 22:13:10|13202.2|13197.2|13202.4|13197.4|13202.4|13197.4|13202.2|13197.2|0
1646777600000|2022-03-08 22:13:20|13202.5|13197.5|13202.4|13197.4|13202.5|13197.5|13202.4|13197.4|0
1646777610000|2022-03-08 22:13:30|13202.5|13197.5|13202.6|13197.6|13202.6|13197.6|13202.5|13197.5|0
1646777620000|2022-03-08 22:13:40|13201.8|13196.8|13201.7|13196.7|13201.8|13196.8|13201.7|13196.7|0
1646777630000|2022-03-08 22:13:50|13201.6|13196.6|13201.4|13196.4|13201.6|13196.6|13201.4|13196.4|0
1646777660000|2022-03-08 22:14:20|13201.2|13196.2|13201.2|13196.2|13201.2|13196.2|13201|13196|0
1646777680000|2022-03-08 22:14:40|13201.3|13196.3|13201|13196|13201.3|13196.3|13201|13196|0
1646777710000|2022-03-08 22:15:10|13201.1|13196.1|13201.1|13196.1|13201.1|13196.1|13201.1|13196.1|0
1646777730000|2022-03-08 22:15:30|13201.5|13196.5|13201.5|13196.5|13201.5|13196.5|13201.5|13196.5|0
1646777740000|2022-03-08 22:15:40|13201.4|13196.4|13201.3|13196.3|13201.4|13196.4|13201.1|13196.1|0
1646777750000|2022-03-08 22:15:50|13201.1|13196.1|13201.3|13196.3|13201.3|13196.3|13201.1|13196.1|0
1646777760000|2022-03-08 22:16:00|13201.1|13196.1|13201.1|13196.1|13201.1|13196.1|13201.1|13196.1|0
1646777770000|2022-03-08 22:16:10|13201.3|13196.3|13201.5|13196.5|13201.5|13196.5|13201.3|13196.3|0
1646777790000|2022-03-08 22:16:30|13201.6|13196.6|13201.9|13196.9|13201.9|13196.9|13201.6|13196.6|0
1646777800000|2022-03-08 22:16:40|13201.6|13196.6|13202|13197|13202|13197|13201.5|13196.5|0
1646777810000|2022-03-08 22:16:50|13201.5|13196.5|13201.5|13196.5|13201.5|13196.5|13201.5|13196.5|0
1646777820000|2022-03-08 22:17:00|13201|13196|13201|13196|13201|13196|13201|13196|0
1646777830000|2022-03-08 22:17:10|13201.1|13196.1|13201|13196|13201.1|13196.1|13201|13196|0
1646777850000|2022-03-08 22:17:30|13201.8|13196.8|13201.2|13196.2|13201.8|13196.8|13201.2|13196.2|0
1646777860000|2022-03-08 22:17:40|13201.3|13196.3|13201.3|13196.3|13201.3|13196.3|13201.3|13196.3|0
1646777880000|2022-03-08 22:18:00|13201.2|13196.2|13201.2|13196.2|13201.2|13196.2|13201.2|13196.2|0
1646777890000|2022-03-08 22:18:10|13201.3|13196.3|13201.3|13196.3|13201.3|13196.3|13201.3|13196.3|0
1646777900000|2022-03-08 22:18:20|13201.1|13196.1|13201.3|13196.3|13201.3|13196.3|13201|13196|0
1646777920000|2022-03-08 22:18:40|13201.4|13196.4|13201.2|13196.2|13201.4|13196.4|13201.2|13196.2|0
1646777930000|2022-03-08 22:18:50|13201.4|13196.4|13201.4|13196.4|13201.4|13196.4|13201.4|13196.4|0
1646777940000|2022-03-08 22:19:00|13201.2|13196.2|13201.1|13196.1|13201.2|13196.2|13201|13196|0
1646777950000|2022-03-08 22:19:10|13201.2|13196.2|13201.2|13196.2|13201.2|13196.2|13201.2|13196.2|0
1646777980000|2022-03-08 22:19:40|13201.1|13196.1|13201|13196|13201.1|13196.1|13201|13196|0
1646777990000|2022-03-08 22:19:50|13201.1|13196.1|13201.1|13196.1|13201.1|13196.1|13201.1|13196.1|0
1646778010000|2022-03-08 22:20:10|13200.8|13195.8|13200.8|13195.8|13200.8|13195.8|13200.8|13195.8|0
1646778040000|2022-03-08 22:20:40|13201.1|13196.1|13201.1|13196.1|13201.1|13196.1|13201.1|13196.1|0
1646778060000|2022-03-08 22:21:00|13201.3|13196.3|13201.3|13196.3|13201.3|13196.3|13201.3|13196.3|0
1646778090000|2022-03-08 22:21:30|13201.5|13196.5|13201.4|13196.4|13201.5|13196.5|13201.4|13196.4|0
1646778110000|2022-03-08 22:21:50|13201.5|13196.5|13201.3|13196.3|13201.5|13196.5|13201.3|13196.3|0
1646778120000|2022-03-08 22:22:00|13201.6|13196.6|13201.3|13196.3|13201.6|13196.6|13201.3|13196.3|0
1646778130000|2022-03-08 22:22:10|13201.1|13196.1|13201.1|13196.1|13201.1|13196.1|13201.1|13196.1|0
1646778160000|2022-03-08 22:22:40|13201.2|13196.2|13201.2|13196.2|13201.2|13196.2|13201.2|13196.2|0
1646778190000|2022-03-08 22:23:10|13201.7|13196.7|13201.7|13196.7|13201.7|13196.7|13201.7|13196.7|0
1646778210000|2022-03-08 22:23:30|13201.2|13196.2|13201.2|13196.2|13201.2|13196.2|13201.2|13196.2|0
1646778220000|2022-03-08 22:23:40|13201.6|13196.6|13201.6|13196.6|13201.6|13196.6|13201.6|13196.6|0
1646778270000|2022-03-08 22:24:30|13201.5|13196.5|13201.5|13196.5|13201.5|13196.5|13201.5|13196.5|0
1646778280000|2022-03-08 22:24:40|13201.6|13196.6|13201.6|13196.6|13201.6|13196.6|13201.6|13196.6|0
1646778300000|2022-03-08 22:25:00|13201.5|13196.5|13201.5|13196.5|13201.5|13196.5|13201.5|13196.5|0
1646778320000|2022-03-08 22:25:20|13201.4|13196.4|13201.4|13196.4|13201.4|13196.4|13201.4|13196.4|0
1646778340000|2022-03-08 22:25:40|13201.3|13196.3|13201.3|13196.3|13201.3|13196.3|13201.3|13196.3|0
1646778350000|2022-03-08 22:25:50|13201.5|13196.5|13201.5|13196.5|13201.5|13196.5|13201.5|13196.5|0
1646778360000|2022-03-08 22:26:00|13200.5|13195.5|13200.5|13195.5|13200.5|13195.5|13200.5|13195.5|0
1646778380000|2022-03-08 22:26:20|13200.4|13195.4|13200.4|13195.4|13200.4|13195.4|13200.4|13195.4|0
1646778390000|2022-03-08 22:26:30|13199.6|13194.6|13199.2|13194.2|13200.1|13195.1|13199.2|13194.2|0
1646778420000|2022-03-08 22:27:00|13199.3|13194.3|13199.3|13194.3|13199.3|13194.3|13199.3|13194.3|0
1646778430000|2022-03-08 22:27:10|13199.2|13194.2|13199.2|13194.2|13199.2|13194.2|13199.2|13194.2|0
1646778450000|2022-03-08 22:27:30|13199.3|13194.3|13199.3|13194.3|13199.3|13194.3|13199.3|13194.3|0
1646778510000|2022-03-08 22:28:30|13200.3|13195.3|13200|13195|13200.3|13195.3|13200|13195|0
1646778520000|2022-03-08 22:28:40|13199.7|13194.7|13199.7|13194.7|13199.7|13194.7|13199.7|13194.7|0
1646778530000|2022-03-08 22:28:50|13200|13195|13199.7|13194.7|13200|13195|13199.7|13194.7|0
1646778540000|2022-03-08 22:29:00|13199.5|13194.5|13198.1|13193.1|13199.5|13194.5|13197.7|13192.7|0
1646778570000|2022-03-08 22:29:30|13198|13193|13198|13193|13198|13193|13198|13193|0
1646778590000|2022-03-08 22:29:50|13198.1|13193.1|13198.3|13193.3|13198.3|13193.3|13198.1|13193.1|0
1646778600000|2022-03-08 22:30:00|13198.4|13193.4|13198.5|13193.5|13198.5|13193.5|13198.4|13193.4|0
1646778610000|2022-03-08 22:30:10|13198.9|13193.9|13198.9|13193.9|13198.9|13193.9|13198.9|13193.9|0
1646778620000|2022-03-08 22:30:20|13198.4|13193.4|13198.5|13193.5|13198.5|13193.5|13198.4|13193.4|0
1646778630000|2022-03-08 22:30:30|13198.3|13193.3|13198.3|13193.3|13198.3|13193.3|13198.3|13193.3|0
1646778650000|2022-03-08 22:30:50|13198.2|13193.2|13198.2|13193.2|13198.2|13193.2|13198.2|13193.2|0
1646778660000|2022-03-08 22:31:00|13198.3|13193.3|13198.5|13193.5|13198.5|13193.5|13198.3|13193.3|0
1646778670000|2022-03-08 22:31:10|13198.3|13193.3|13198.3|13193.3|13198.3|13193.3|13198.3|13193.3|0
1646778680000|2022-03-08 22:31:20|13198.5|13193.5|13198.6|13193.6|13198.6|13193.6|13198.5|13193.5|0
1646778690000|2022-03-08 22:31:30|13198.4|13193.4|13198.4|13193.4|13198.4|13193.4|13198.4|13193.4|0
1646778700000|2022-03-08 22:31:40|13198.6|13193.6|13198.6|13193.6|13198.6|13193.6|13198.6|13193.6|0
1646778710000|2022-03-08 22:31:50|13198.4|13193.4|13198.4|13193.4|13198.4|13193.4|13198.4|13193.4|0
1646778720000|2022-03-08 22:32:00|13198.2|13193.2|13198.2|13193.2|13198.2|13193.2|13198.2|13193.2|0
1646778730000|2022-03-08 22:32:10|13198.1|13193.1|13198.1|13193.1|13198.1|13193.1|13198.1|13193.1|0
1646778740000|2022-03-08 22:32:20|13198|13193|13198|13193|13198|13193|13198|13193|0
1646778750000|2022-03-08 22:32:30|13197.9|13192.9|13197.8|13192.8|13197.9|13192.9|13197.8|13192.8|0
1646778790000|2022-03-08 22:33:10|13197.9|13192.9|13197.9|13192.9|13197.9|13192.9|13197.9|13192.9|0
1646778850000|2022-03-08 22:34:10|13198|13193|13197.6|13192.6|13198|13193|13197.6|13192.6|0
1646778880000|2022-03-08 22:34:40|13198|13193|13198.1|13193.1|13198.1|13193.1|13198|13193|0
1646778960000|2022-03-08 22:36:00|13197.9|13192.9|13197.4|13192.4|13197.9|13192.9|13197.4|13192.4|0
1646778970000|2022-03-08 22:36:10|13196.2|13191.2|13196|13191|13196.2|13191.2|13196|13191|0
1646778980000|2022-03-08 22:36:20|13196.1|13191.1|13196.1|13191.1|13196.1|13191.1|13196.1|13191.1|0
1646779100000|2022-03-08 22:38:20|13195.9|13190.9|13195.9|13190.9|13195.9|13190.9|13195.9|13190.9|0
1646779150000|2022-03-08 22:39:10|13196|13191|13196|13191|13196|13191|13196|13191|0
1646779210000|2022-03-08 22:40:10|13195.7|13190.7|13195.7|13190.7|13195.7|13190.7|13195.7|13190.7|0
1646779260000|2022-03-08 22:41:00|13196|13191|13196|13191|13196|13191|13196|13191|0
1646779280000|2022-03-08 22:41:20|13195.8|13190.8|13195.7|13190.7|13195.8|13190.8|13195.7|13190.7|0
1646779320000|2022-03-08 22:42:00|13195.6|13190.6|13195.6|13190.6|13195.6|13190.6|13195.6|13190.6|0
1646779360000|2022-03-08 22:42:40|13195.5|13190.5|13195.5|13190.5|13195.5|13190.5|13195.5|13190.5|0
1646779370000|2022-03-08 22:42:50|13195.6|13190.6|13195.6|13190.6|13195.6|13190.6|13195.6|13190.6|0
1646779400000|2022-03-08 22:43:20|13195.8|13190.8|13195.8|13190.8|13195.8|13190.8|13195.8|13190.8|0
1646779430000|2022-03-08 22:43:50|13195.6|13190.6|13195.6|13190.6|13195.6|13190.6|13195.6|13190.6|0
1646779550000|2022-03-08 22:45:50|13195.8|13190.8|13195.8|13190.8|13195.8|13190.8|13195.8|13190.8|0
1646779610000|2022-03-08 22:46:50|13195.7|13190.7|13195.7|13190.7|13195.7|13190.7|13195.7|13190.7|0
1646779660000|2022-03-08 22:47:40|13195.8|13190.8|13195.8|13190.8|13195.8|13190.8|13195.8|13190.8|0
1646779670000|2022-03-08 22:47:50|13195.7|13190.7|13195.7|13190.7|13195.7|13190.7|13195.7|13190.7|0
1646779700000|2022-03-08 22:48:20|13195.8|13190.8|13195.8|13190.8|13195.8|13190.8|13195.8|13190.8|0
1646779710000|2022-03-08 22:48:30|13195.7|13190.7|13196.3|13191.3|13196.3|13191.3|13195.7|13190.7|0
1646779740000|2022-03-08 22:49:00|13196.6|13191.6|13196.6|13191.6|13196.6|13191.6|13196.6|13191.6|0
1646779750000|2022-03-08 22:49:10|13196.2|13191.2|13195.8|13190.8|13196.2|13191.2|13195.8|13190.8|0
1646779760000|2022-03-08 22:49:20|13197|13192|13197.2|13192.2|13197.2|13192.2|13197|13192|0
1646779770000|2022-03-08 22:49:30|13197.1|13192.1|13197.1|13192.1|13197.1|13192.1|13197.1|13192.1|0
1646779790000|2022-03-08 22:49:50|13197.3|13192.3|13197.3|13192.3|13197.3|13192.3|13197.3|13192.3|0
1646779830000|2022-03-08 22:50:30|13196.9|13191.9|13197.5|13192.5|13197.6|13192.6|13196.9|13191.9|0
1646779840000|2022-03-08 22:50:40|13197.6|13192.6|13197.7|13192.7|13197.7|13192.7|13197.5|13192.5|0
1646779850000|2022-03-08 22:50:50|13197.5|13192.5|13197.7|13192.7|13197.7|13192.7|13197.5|13192.5|0
1646779860000|2022-03-08 22:51:00|13197.8|13192.8|13197.8|13192.8|13197.8|13192.8|13197.8|13192.8|0
1646779880000|2022-03-08 22:51:20|13197.6|13192.6|13197.8|13192.8|13197.8|13192.8|13197.6|13192.6|0
1646779890000|2022-03-08 22:51:30|13197.5|13192.5|13197.5|13192.5|13197.5|13192.5|13197.5|13192.5|0
1646779900000|2022-03-08 22:51:40|13197.6|13192.6|13197.6|13192.6|13197.6|13192.6|13197.6|13192.6|0
1646779910000|2022-03-08 22:51:50|13197.7|13192.7|13197.7|13192.7|13197.7|13192.7|13197.7|13192.7|0
1646779920000|2022-03-08 22:52:00|13197.8|13192.8|13197.8|13192.8|13197.8|13192.8|13197.8|13192.8|0
1646779930000|2022-03-08 22:52:10|13197.9|13192.9|13197.9|13192.9|13197.9|13192.9|13197.9|13192.9|0
1646779940000|2022-03-08 22:52:20|13197.7|13192.7|13197.7|13192.7|13197.7|13192.7|13197.7|13192.7|0
1646779960000|2022-03-08 22:52:40|13198|13193|13198|13193|13198|13193|13198|13193|0
1646779980000|2022-03-08 22:53:00|13198.1|13193.1|13198.1|13193.1|13198.1|13193.1|13198.1|13193.1|0
1646779990000|2022-03-08 22:53:10|13198.2|13193.2|13198.1|13193.1|13198.2|13193.2|13198.1|13193.1|0
1646780000000|2022-03-08 22:53:20|13198.2|13193.2|13198.4|13193.4|13198.4|13193.4|13198.2|13193.2|0
1646780010000|2022-03-08 22:53:30|13198.3|13193.3|13198.3|13193.3|13198.3|13193.3|13198.3|13193.3|0
1646780030000|2022-03-08 22:53:50|13198.5|13193.5|13198.5|13193.5|13198.5|13193.5|13198.5|13193.5|0
1646780040000|2022-03-08 22:54:00|13198.6|13193.6|13198.6|13193.6|13198.6|13193.6|13198.6|13193.6|0
1646780070000|2022-03-08 22:54:30|13198.7|13193.7|13198.7|13193.7|13198.7|13193.7|13198.7|13193.7|0
1646780090000|2022-03-08 22:54:50|13198.5|13193.5|13198.5|13193.5|13198.5|13193.5|13198.5|13193.5|0
1646780100000|2022-03-08 22:55:00|13198.4|13193.4|13198.5|13193.5|13198.5|13193.5|13198.4|13193.4|0
1646780110000|2022-03-08 22:55:10|13198.4|13193.4|13199.3|13194.3|13199.3|13194.3|13198.4|13193.4|0
1646780160000|2022-03-08 22:56:00|13200.6|13195.6|13199.2|13194.2|13200.6|13195.6|13199.2|13194.2|0
1646780170000|2022-03-08 22:56:10|13199.8|13194.8|13201.3|13196.3|13201.3|13196.3|13199.8|13194.8|0
1646780180000|2022-03-08 22:56:20|13201.2|13196.2|13201.2|13196.2|13201.2|13196.2|13201.2|13196.2|0
1646780190000|2022-03-08 22:56:30|13201.3|13196.3|13201.3|13196.3|13201.3|13196.3|13201.3|13196.3|0
1646780260000|2022-03-08 22:57:40|13200.7|13195.7|13201.5|13196.5|13201.9|13196.9|13200.7|13195.7|0
1646780270000|2022-03-08 22:57:50|13199.5|13194.5|13199.6|13194.6|13199.6|13194.6|13199.5|13194.5|0
1646780280000|2022-03-08 22:58:00|13199.2|13194.2|13199.2|13194.2|13199.2|13194.2|13199.2|13194.2|0
1646780300000|2022-03-08 22:58:20|13199.3|13194.3|13199.3|13194.3|13199.3|13194.3|13199.3|13194.3|0
1646780310000|2022-03-08 22:58:30|13199.6|13194.6|13200.9|13195.9|13200.9|13195.9|13199.6|13194.6|0
1646780320000|2022-03-08 22:58:40|13200.2|13195.2|13200.9|13195.9|13200.9|13195.9|13200.2|13195.2|0
1646780330000|2022-03-08 22:58:50|13202.3|13197.3|13201|13196|13202.3|13197.3|13200.9|13195.9|0
1646780340000|2022-03-08 22:59:00|13200.9|13195.9|13201|13196|13201.1|13196.1|13200.9|13195.9|0
1646780360000|2022-03-08 22:59:20|13201.1|13196.1|13201.1|13196.1|13201.1|13196.1|13201|13196|0
1646780370000|2022-03-08 22:59:30|13201.2|13196.2|13201.3|13196.3|13201.3|13196.3|13201.2|13196.2|0
1646780380000|2022-03-08 22:59:40|13201.2|13196.2|13201.1|13196.1|13201.2|13196.2|13201|13196|0
1646780390000|2022-03-08 22:59:50|13201.2|13196.2|13201.4|13196.4|13201.6|13196.6|13201.1|13196.1|0
1646780400000|2022-03-08 23:00:00|13201.2|13196.2|13198.6|13196.6|13201.2|13197.4|13194.6|13192.6|216
1646780410000|2022-03-08 23:00:10|13198|13196|13208.6|13206.6|13208.7|13206.7|13198|13196|144
1646780420000|2022-03-08 23:00:20|13208.7|13206.7|13211.5|13209.5|13212.9|13210.9|13207.6|13205.6|65
1646780430000|2022-03-08 23:00:30|13212|13210|13218|13216|13219.5|13217.5|13211.4|13209.4|70
1646780440000|2022-03-08 23:00:40|13217.9|13215.9|13210.5|13208.5|13219.6|13217.6|13210.5|13208.5|81
1646780450000|2022-03-08 23:00:50|13210.6|13208.6|13216.4|13214.4|13217.6|13215.6|13210.1|13208.1|77
1646780460000|2022-03-08 23:01:00|13216.5|13214.5|13222.2|13220.2|13223.9|13221.9|13216.5|13214.5|61
1646780470000|2022-03-08 23:01:10|13222.1|13220.1|13221.6|13219.6|13224.2|13222.2|13219.6|13217.6|36
1646780480000|2022-03-08 23:01:20|13221.4|13219.4|13221.5|13219.5|13221.5|13219.5|13217|13215|16
1646780490000|2022-03-08 23:01:30|13221.7|13219.7|13220.4|13218.4|13221.9|13219.9|13218.6|13216.6|13
1646780500000|2022-03-08 23:01:40|13219.7|13217.7|13219.6|13217.6|13221.2|13219.2|13218|13216|23
1646780510000|2022-03-08 23:01:50|13218|13216|13217.7|13215.7|13220.1|13218.1|13217|13215|21
1646780520000|2022-03-08 23:02:00|13217|13215|13215.7|13213.7|13217.4|13215.4|13214.1|13212.1|32
1646780530000|2022-03-08 23:02:10|13216.2|13214.2|13215.7|13213.7|13217.1|13215.1|13215.2|13213.2|21
1646780540000|2022-03-08 23:02:20|13216.5|13214.5|13218.5|13216.5|13218.7|13216.7|13215.4|13213.4|31
1646780550000|2022-03-08 23:02:30|13218.6|13216.6|13218.2|13216.2|13219|13217|13218.2|13216.2|0
1646780560000|2022-03-08 23:02:40|13218.4|13216.4|13217.9|13215.9|13218.7|13216.7|13217.7|13215.7|4
1646780570000|2022-03-08 23:02:50|13217.5|13215.5|13216.4|13214.4|13218.5|13216.5|13216.4|13214.4|6
1646780580000|2022-03-08 23:03:00|13216.2|13214.2|13214.4|13212.4|13216.2|13214.2|13214.4|13212.4|4
1646780590000|2022-03-08 23:03:10|13213.7|13211.7|13212.5|13210.5|13215.6|13213.6|13212.1|13210.1|17
1646780600000|2022-03-08 23:03:20|13212.6|13210.6|13211.5|13209.5|13213|13211|13209.9|13207.9|19
1646780610000|2022-03-08 23:03:30|13211.7|13209.7|13211.4|13209.4|13211.9|13209.9|13210.2|13208.2|11
1646780620000|2022-03-08 23:03:40|13212.2|13210.2|13208.2|13206.2|13212.2|13210.2|13207.2|13205.2|21
1646780630000|2022-03-08 23:03:50|13208.4|13206.4|13209.4|13207.4|13209.4|13207.4|13206.7|13204.7|8
1646780640000|2022-03-08 23:04:00|13209.5|13207.5|13211.7|13209.7|13212.4|13210.4|13209.5|13207.5|6
1646780650000|2022-03-08 23:04:10|13211.6|13209.6|13213.6|13211.6|13213.9|13211.9|13210.6|13208.6|14
1646780660000|2022-03-08 23:04:20|13212.9|13210.9|13213.7|13211.7|13213.7|13211.7|13212.9|13210.9|3
1646780670000|2022-03-08 23:04:30|13215.1|13213.1|13213.5|13211.5|13215.1|13213.1|13212.6|13210.6|13
1646780680000|2022-03-08 23:04:40|13213.4|13211.4|13217.1|13215.1|13217.5|13215.5|13213.1|13211.1|8
1646780690000|2022-03-08 23:04:50|13217.2|13215.2|13218.5|13216.5|13219.7|13217.7|13217.2|13215.2|12
1646780700000|2022-03-08 23:05:00|13218.4|13216.4|13220.9|13218.9|13221.5|13219.5|13218.4|13216.4|23
1646780710000|2022-03-08 23:05:10|13220.7|13218.7|13220.4|13218.4|13222.6|13220.6|13220.4|13218.4|34
1646780720000|2022-03-08 23:05:20|13219.9|13217.9|13218.5|13216.5|13220.9|13218.9|13218.5|13216.5|11
1646780730000|2022-03-08 23:05:30|13216.5|13214.5|13217.6|13215.6|13218.4|13216.4|13216.5|13214.5|8
1646780740000|2022-03-08 23:05:40|13217.7|13215.7|13216.9|13214.9|13219.1|13217.1|13216.9|13214.9|5
1646780750000|2022-03-08 23:05:50|13216.7|13214.7|13220.1|13218.1|13220.9|13218.9|13216|13214|21
1646780760000|2022-03-08 23:06:00|13220.2|13218.2|13219.6|13217.6|13220.4|13218.4|13219.6|13217.6|3
1646780770000|2022-03-08 23:06:10|13219.7|13217.7|13220.1|13218.1|13220.1|13218.1|13219.1|13217.1|2
1646780780000|2022-03-08 23:06:20|13218.7|13216.7|13219.9|13217.9|13220|13218|13218.7|13216.7|14
1646780790000|2022-03-08 23:06:30|13220|13218|13219.6|13217.6|13221.5|13219.5|13218.7|13216.7|15
1646780800000|2022-03-08 23:06:40|13219.7|13217.7|13219.9|13217.9|13220.1|13218.1|13219|13217|7
1646780810000|2022-03-08 23:06:50|13220|13218|13218.1|13216.1|13220|13218|13218.1|13216.1|8
1646780820000|2022-03-08 23:07:00|13218|13216|13218.1|13216.1|13218.5|13216.5|13217.5|13215.5|9
1646780830000|2022-03-08 23:07:10|13218|13216|13215.5|13213.5|13218.5|13216.5|13215.5|13213.5|16
1646780840000|2022-03-08 23:07:20|13215.4|13213.4|13216.4|13214.4|13217|13215|13215.4|13213.4|10
1646780850000|2022-03-08 23:07:30|13216.5|13214.5|13216.5|13214.5|13217|13215|13216.5|13214.5|0
1646780860000|2022-03-08 23:07:40|13216.4|13214.4|13216.7|13214.7|13216.7|13214.7|13216.4|13214.4|0
1646780870000|2022-03-08 23:07:50|13216.9|13214.9|13218.2|13216.2|13219.2|13217.2|13216.9|13214.9|9
1646780880000|2022-03-08 23:08:00|13218|13216|13217.6|13215.6|13218|13216|13216.5|13214.5|2
1646780890000|2022-03-08 23:08:10|13217.7|13215.7|13216.4|13214.4|13217.9|13215.9|13215.5|13213.5|26
1646780900000|2022-03-08 23:08:20|13215.5|13213.5|13215.5|13213.5|13215.5|13213.5|13215.5|13213.5|2
1646780910000|2022-03-08 23:08:30|13216|13214|13217.2|13215.2|13217.2|13215.2|13215.1|13213.1|7
1646780920000|2022-03-08 23:08:40|13217.4|13215.4|13216.9|13214.9|13217.4|13215.4|13216.7|13214.7|0
1646780930000|2022-03-08 23:08:50|13217.1|13215.1|13217.6|13215.6|13217.6|13215.6|13217.1|13215.1|1
1646780940000|2022-03-08 23:09:00|13217.4|13215.4|13216.7|13214.7|13217.4|13215.4|13216.5|13214.5|7
1646780950000|2022-03-08 23:09:10|13216.9|13214.9|13216|13214|13217|13215|13216|13214|3
1646780960000|2022-03-08 23:09:20|13216.1|13214.1|13216|13214|13216.1|13214.1|13216|13214|0
1646780970000|2022-03-08 23:09:30|13216.1|13214.1|13216.6|13214.6|13216.6|13214.6|13216|13214|4
1646780980000|2022-03-08 23:09:40|13216|13214|13216|13214|13216|13214|13216|13214|1
1646780990000|2022-03-08 23:09:50|13216.2|13214.2|13216.2|13214.2|13216.5|13214.5|13216.2|13214.2|0
1646781000000|2022-03-08 23:10:00|13216.4|13214.4|13216|13214|13216.4|13214.4|13216|13214|2
1646781010000|2022-03-08 23:10:10|13216.2|13214.2|13215.5|13213.5|13216.2|13214.2|13215.5|13213.5|1
1646781020000|2022-03-08 23:10:20|13215.4|13213.4|13213|13211|13215.4|13213.4|13213|13211|9
1646781030000|2022-03-08 23:10:30|13213.1|13211.1|13212.7|13210.7|13213.1|13211.1|13212.7|13210.7|1
1646781040000|2022-03-08 23:10:40|13212.9|13210.9|13212.7|13210.7|13212.9|13210.9|13212.7|13210.7|2
1646781050000|2022-03-08 23:10:50|13213.1|13211.1|13211.5|13209.5|13213.1|13211.1|13211.5|13209.5|3
1646781060000|2022-03-08 23:11:00|13211.9|13209.9|13212.1|13210.1|13212.1|13210.1|13211|13209|11
1646781070000|2022-03-08 23:11:10|13212|13210|13210.6|13208.6|13212.2|13210.2|13209.4|13207.4|6
1646781080000|2022-03-08 23:11:20|13211.1|13209.1|13210.1|13208.1|13211.1|13209.1|13210.1|13208.1|6
1646781090000|2022-03-08 23:11:30|13209.7|13207.7|13209.5|13207.5|13209.7|13207.7|13209.5|13207.5|1
1646781100000|2022-03-08 23:11:40|13209.6|13207.6|13210.1|13208.1|13210.1|13208.1|13208.4|13206.4|13
1646781110000|2022-03-08 23:11:50|13210|13208|13210.7|13208.7|13211.1|13209.1|13209.6|13207.6|11
1646781120000|2022-03-08 23:12:00|13210.6|13208.6|13210.7|13208.7|13210.7|13208.7|13210|13208|1
1646781130000|2022-03-08 23:12:10|13210.5|13208.5|13212.5|13210.5|13212.9|13210.9|13210.4|13208.4|7
1646781140000|2022-03-08 23:12:20|13212.6|13210.6|13211.5|13209.5|13212.6|13210.6|13211.5|13209.5|2
1646781150000|2022-03-08 23:12:30|13211.4|13209.4|13211.5|13209.5|13212.2|13210.2|13211.1|13209.1|1
1646781160000|2022-03-08 23:12:40|13211.6|13209.6|13212.9|13210.9|13213|13211|13211.6|13209.6|8
1646781170000|2022-03-08 23:12:50|13212.7|13210.7|13215.5|13213.5|13215.7|13213.7|13212.6|13210.6|11
1646781180000|2022-03-08 23:13:00|13215.6|13213.6|13217.6|13215.6|13217.6|13215.6|13215.5|13213.5|11
1646781190000|2022-03-08 23:13:10|13217.5|13215.5|13219.7|13217.7|13219.7|13217.7|13217.5|13215.5|17
1646781200000|2022-03-08 23:13:20|13219.5|13217.5|13218.9|13216.9|13219.5|13217.5|13218.6|13216.6|2
1646781210000|2022-03-08 23:13:30|13218.7|13216.7|13219.6|13217.6|13219.7|13217.7|13218|13216|7
1646781220000|2022-03-08 23:13:40|13219.7|13217.7|13222.9|13220.9|13223.9|13221.9|13219.7|13217.7|51
1646781230000|2022-03-08 23:13:50|13222.6|13220.6|13222.5|13220.5|13222.9|13220.9|13222.5|13220.5|8
1646781240000|2022-03-08 23:14:00|13223.1|13221.1|13221.4|13219.4|13223.2|13221.2|13220.5|13218.5|12
1646781250000|2022-03-08 23:14:10|13221.2|13219.2|13219.9|13217.9|13221.2|13219.2|13219|13217|5
1646781260000|2022-03-08 23:14:20|13220|13218|13221|13219|13221.4|13219.4|13219.7|13217.7|3
1646781270000|2022-03-08 23:14:30|13220.1|13218.1|13222.4|13220.4|13222.9|13220.9|13220|13218|5
1646781280000|2022-03-08 23:14:40|13221.7|13219.7|13223.6|13221.6|13223.6|13221.6|13221.2|13219.2|23
1646781290000|2022-03-08 23:14:50|13222.6|13220.6|13222.5|13220.5|13223.2|13221.2|13221.9|13219.9|2
1646781300000|2022-03-08 23:15:00|13222.4|13220.4|13216.5|13214.5|13223|13221|13216.1|13214.1|27
1646781310000|2022-03-08 23:15:10|13216.6|13214.6|13216.5|13214.5|13217.9|13215.9|13214.7|13212.7|36
1646781320000|2022-03-08 23:15:20|13216.1|13214.1|13213.4|13211.4|13216.5|13214.5|13213.4|13211.4|16
1646781330000|2022-03-08 23:15:30|13215.5|13213.5|13215|13213|13216.2|13214.2|13214.5|13212.5|17
1646781340000|2022-03-08 23:15:40|13215.1|13213.1|13216.7|13214.7|13216.7|13214.7|13215|13213|6
1646781350000|2022-03-08 23:15:50|13216.6|13214.6|13214.7|13212.7|13217.2|13215.2|13214.7|13212.7|7
1646781360000|2022-03-08 23:16:00|13214.9|13212.9|13215|13213|13215.1|13213.1|13214.2|13212.2|2
1646781370000|2022-03-08 23:16:10|13214.9|13212.9|13212.7|13210.7|13215|13213|13212.7|13210.7|9
1646781380000|2022-03-08 23:16:20|13212.6|13210.6|13213.6|13211.6|13213.9|13211.9|13211.5|13209.5|5
1646781390000|2022-03-08 23:16:30|13213.5|13211.5|13213|13211|13213.5|13211.5|13212.4|13210.4|3
1646781400000|2022-03-08 23:16:40|13213.1|13211.1|13211.7|13209.7|13213.1|13211.1|13211.7|13209.7|16
1646781410000|2022-03-08 23:16:50|13211.6|13209.6|13214.4|13212.4|13215|13213|13211.6|13209.6|1
1646781420000|2022-03-08 23:17:00|13215.9|13213.9|13216|13214|13217.4|13215.4|13215.9|13213.9|4
1646781430000|2022-03-08 23:17:10|13215.9|13213.9|13215.1|13213.1|13216.7|13214.7|13214.9|13212.9|7
1646781440000|2022-03-08 23:17:20|13215.2|13213.2|13217.1|13215.1|13219.2|13217.2|13215|13213|34
1646781450000|2022-03-08 23:17:30|13217.2|13215.2|13216.1|13214.1|13218|13216|13216.1|13214.1|1
1646781460000|2022-03-08 23:17:40|13216.5|13214.5|13215.7|13213.7|13217|13215|13215.4|13213.4|3
1646781470000|2022-03-08 23:17:50|13215.9|13213.9|13219.2|13217.2|13220.1|13218.1|13215.2|13213.2|5
1646781480000|2022-03-08 23:18:00|13219.1|13217.1|13218.4|13216.4|13219.5|13217.5|13218.2|13216.2|3
1646781490000|2022-03-08 23:18:10|13218.5|13216.5|13218.2|13216.2|13219.6|13217.6|13218.2|13216.2|2
1646781500000|2022-03-08 23:18:20|13218.5|13216.5|13216.6|13214.6|13218.7|13216.7|13216.5|13214.5|4
1646781510000|2022-03-08 23:18:30|13215.7|13213.7|13216.9|13214.9|13216.9|13214.9|13215.7|13213.7|6
1646781520000|2022-03-08 23:18:40|13216.7|13214.7|13216.5|13214.5|13216.9|13214.9|13216.5|13214.5|2
1646781530000|2022-03-08 23:18:50|13216.6|13214.6|13216.7|13214.7|13216.7|13214.7|13216.6|13214.6|2
1646781540000|2022-03-08 23:19:00|13216.6|13214.6|13218.2|13216.2|13218.2|13216.2|13215.9|13213.9|4
1646781550000|2022-03-08 23:19:10|13217.9|13215.9|13216.5|13214.5|13217.9|13215.9|13216.5|13214.5|6
1646781560000|2022-03-08 23:19:20|13216.4|13214.4|13217.4|13215.4|13217.4|13215.4|13216|13214|3
1646781570000|2022-03-08 23:19:30|13217.2|13215.2|13216.1|13214.1|13217.4|13215.4|13216.1|13214.1|7
1646781580000|2022-03-08 23:19:40|13216.5|13214.5|13217.1|13215.1|13217.1|13215.1|13216.4|13214.4|3
1646781590000|2022-03-08 23:19:50|13217.2|13215.2|13217.5|13215.5|13217.5|13215.5|13217.1|13215.1|0
1646781600000|2022-03-08 23:20:00|13216.6|13214.6|13216.9|13214.9|13217.6|13215.6|13216|13214|9
1646781610000|2022-03-08 23:20:10|13217.4|13215.4|13217.1|13215.1|13219.5|13217.5|13217.1|13215.1|19
1646781620000|2022-03-08 23:20:20|13217|13215|13217.1|13215.1|13217.1|13215.1|13216.9|13214.9|2
1646781630000|2022-03-08 23:20:30|13217|13215|13215.9|13213.9|13217|13215|13215.7|13213.7|5
1646781640000|2022-03-08 23:20:40|13214|13212|13214.6|13212.6|13217|13215|13213.1|13211.1|12
1646781650000|2022-03-08 23:20:50|13214.7|13212.7|13212.7|13210.7|13216.4|13214.4|13212.7|13210.7|7
1646781660000|2022-03-08 23:21:00|13213.2|13211.2|13214.4|13212.4|13215.5|13213.5|13212.7|13210.7|11
1646781670000|2022-03-08 23:21:10|13214.2|13212.2|13214.2|13212.2|13214.2|13212.2|13214.1|13212.1|2
1646781680000|2022-03-08 23:21:20|13214.4|13212.4|13217|13215|13217.4|13215.4|13214.4|13212.4|5
1646781690000|2022-03-08 23:21:30|13217.1|13215.1|13217.9|13215.9|13218.4|13216.4|13217.1|13215.1|4
1646781700000|2022-03-08 23:21:40|13218.9|13216.9|13219.1|13217.1|13219.5|13217.5|13217.9|13215.9|8
1646781710000|2022-03-08 23:21:50|13219.2|13217.2|13219.1|13217.1|13219.6|13217.6|13219.1|13217.1|6
1646781720000|2022-03-08 23:22:00|13219|13217|13220.6|13218.6|13221.7|13219.7|13218.4|13216.4|15
1646781730000|2022-03-08 23:22:10|13220.7|13218.7|13221.6|13219.6|13221.6|13219.6|13220|13218|12
1646781740000|2022-03-08 23:22:20|13221.5|13219.5|13221.1|13219.1|13221.5|13219.5|13221|13219|2
1646781750000|2022-03-08 23:22:30|13221|13219|13219.7|13217.7|13221|13219|13219.6|13217.6|8
1646781760000|2022-03-08 23:22:40|13218.4|13216.4|13218.9|13216.9|13218.9|13216.9|13218.4|13216.4|5
1646781770000|2022-03-08 23:22:50|13218.6|13216.6|13218.2|13216.2|13218.7|13216.7|13218.2|13216.2|2
1646781780000|2022-03-08 23:23:00|13218.4|13216.4|13219|13217|13219.7|13217.7|13218.4|13216.4|0
1646781790000|2022-03-08 23:23:10|13218.7|13216.7|13219.1|13217.1|13219.1|13217.1|13218.7|13216.7|1
1646781800000|2022-03-08 23:23:20|13219.7|13217.7|13219.1|13217.1|13219.7|13217.7|13219.1|13217.1|4
1646781810000|2022-03-08 23:23:30|13219|13217|13217.1|13215.1|13219|13217|13216|13214|7
1646781820000|2022-03-08 23:23:40|13217|13215|13217.6|13215.6|13219.1|13217.1|13216.9|13214.9|3
1646781830000|2022-03-08 23:23:50|13218.7|13216.7|13218.7|13216.7|13218.7|13216.7|13218.7|13216.7|1
1646781840000|2022-03-08 23:24:00|13219.7|13217.7|13218.7|13216.7|13219.7|13217.7|13218.7|13216.7|5
1646781850000|2022-03-08 23:24:10|13219.5|13217.5|13218.9|13216.9|13219.5|13217.5|13218.7|13216.7|3
1646781860000|2022-03-08 23:24:20|13219.1|13217.1|13219.2|13217.2|13219.7|13217.7|13217.7|13215.7|2
1646781870000|2022-03-08 23:24:30|13219.4|13217.4|13218.5|13216.5|13219.4|13217.4|13218.5|13216.5|1
1646781880000|2022-03-08 23:24:40|13219.4|13217.4|13217.9|13215.9|13219.4|13217.4|13217|13215|4
1646781890000|2022-03-08 23:24:50|13217.7|13215.7|13216.7|13214.7|13217.7|13215.7|13216.6|13214.6|0
1646781900000|2022-03-08 23:25:00|13216.9|13214.9|13216.6|13214.6|13216.9|13214.9|13216.1|13214.1|0
1646781910000|2022-03-08 23:25:10|13217.1|13215.1|13218.6|13216.6|13219.4|13217.4|13216.6|13214.6|7
1646781920000|2022-03-08 23:25:20|13218.7|13216.7|13218.6|13216.6|13219.5|13217.5|13218.6|13216.6|0
1646781930000|2022-03-08 23:25:30|13218.7|13216.7|13218.6|13216.6|13219|13217|13218.6|13216.6|0
1646781940000|2022-03-08 23:25:40|13218.5|13216.5|13217.1|13215.1|13218.5|13216.5|13216|13214|3
1646781950000|2022-03-08 23:25:50|13217.2|13215.2|13217.6|13215.6|13217.6|13215.6|13217.1|13215.1|0
1646781960000|2022-03-08 23:26:00|13217.5|13215.5|13217.1|13215.1|13217.7|13215.7|13217.1|13215.1|3
1646781970000|2022-03-08 23:26:10|13216.2|13214.2|13216.2|13214.2|13216.7|13214.7|13216.1|13214.1|2
1646781980000|2022-03-08 23:26:20|13216|13214|13214.7|13212.7|13216|13214|13214.6|13212.6|5
1646781990000|2022-03-08 23:26:30|13214.9|13212.9|13214.7|13212.7|13215.2|13213.2|13214|13212|5
1646782000000|2022-03-08 23:26:40|13214.6|13212.6|13214.6|13212.6|13215.1|13213.1|13214.5|13212.5|3
1646782010000|2022-03-08 23:26:50|13214.5|13212.5|13214.5|13212.5|13215|13213|13213.9|13211.9|4
1646782020000|2022-03-08 23:27:00|13214.6|13212.6|13214.7|13212.7|13214.7|13212.7|13213.7|13211.7|3
1646782030000|2022-03-08 23:27:10|13214.9|13212.9|13216.4|13214.4|13216.4|13214.4|13214.7|13212.7|6
1646782040000|2022-03-08 23:27:20|13216.2|13214.2|13216.2|13214.2|13216.2|13214.2|13216.2|13214.2|0
1646782050000|2022-03-08 23:27:30|13216.4|13214.4|13219.9|13217.9|13220.5|13218.5|13216.4|13214.4|24
1646782060000|2022-03-08 23:27:40|13220|13218|13220.7|13218.7|13220.9|13218.9|13219.2|13217.2|7
1646782070000|2022-03-08 23:27:50|13221.2|13219.2|13221.5|13219.5|13221.6|13219.6|13220.2|13218.2|8
1646782080000|2022-03-08 23:28:00|13222.2|13220.2|13224|13222|13224.1|13222.1|13221.5|13219.5|24
1646782090000|2022-03-08 23:28:10|13224.1|13222.1|13223.7|13221.7|13224.2|13222.2|13223.1|13221.1|18
1646782100000|2022-03-08 23:28:20|13223.6|13221.6|13222|13220|13223.6|13221.6|13221.4|13219.4|11
1646782110000|2022-03-08 23:28:30|13222.5|13220.5|13223.1|13221.1|13223.6|13221.6|13221.9|13219.9|10
1646782120000|2022-03-08 23:28:40|13222.6|13220.6|13223.7|13221.7|13223.7|13221.7|13222.6|13220.6|2
1646782130000|2022-03-08 23:28:50|13224.6|13222.6|13225.4|13223.4|13226.2|13224.2|13224.6|13222.6|24
1646782140000|2022-03-08 23:29:00|13225.7|13223.7|13226.6|13224.6|13226.6|13224.6|13225.2|13223.2|17
1646782150000|2022-03-08 23:29:10|13226.5|13224.5|13225.6|13223.6|13226.5|13224.5|13225.5|13223.5|6
1646782160000|2022-03-08 23:29:20|13226.2|13224.2|13223.5|13221.5|13226.2|13224.2|13223.5|13221.5|11
1646782170000|2022-03-08 23:29:30|13223.1|13221.1|13224.7|13222.7|13224.7|13222.7|13223.1|13221.1|3
1646782180000|2022-03-08 23:29:40|13224.5|13222.5|13224.4|13222.4|13225.4|13223.4|13223.9|13221.9|22
1646782190000|2022-03-08 23:29:50|13224.5|13222.5|13224.7|13222.7|13225.9|13223.9|13223.9|13221.9|12
1646782200000|2022-03-08 23:30:00|13224.9|13222.9|13240.6|13238.6|13242.2|13240.2|13224.9|13222.9|155
1646782210000|2022-03-08 23:30:10|13240.5|13238.5|13234.9|13232.9|13240.5|13238.5|13234.1|13232.1|16
1646782220000|2022-03-08 23:30:20|13236.5|13234.5|13241.9|13239.9|13242|13240|13236|13234|43
1646782230000|2022-03-08 23:30:30|13242|13240|13237.1|13235.1|13242.7|13240.7|13235.9|13233.9|36
1646782240000|2022-03-08 23:30:40|13237.2|13235.2|13237.1|13235.1|13239.5|13237.5|13236.7|13234.7|12
1646782250000|2022-03-08 23:30:50|13237.2|13235.2|13239|13237|13239.7|13237.7|13236|13234|36
1646782260000|2022-03-08 23:31:00|13239.1|13237.1|13241.1|13239.1|13241.2|13239.2|13238.9|13236.9|35
1646782270000|2022-03-08 23:31:10|13241|13239|13240.6|13238.6|13242|13240|13238.1|13236.1|74
1646782280000|2022-03-08 23:31:20|13240.5|13238.5|13243.1|13241.1|13245|13243|13239.4|13237.4|36
1646782290000|2022-03-08 23:31:30|13243.2|13241.2|13242.4|13240.4|13243.5|13241.5|13241.1|13239.1|34
1646782300000|2022-03-08 23:31:40|13243|13241|13245.7|13243.7|13245.7|13243.7|13243|13241|15
1646782310000|2022-03-08 23:31:50|13245.9|13243.9|13246.2|13244.2|13246.9|13244.9|13244.6|13242.6|39
1646782320000|2022-03-08 23:32:00|13246.1|13244.1|13250.6|13248.6|13250.7|13248.7|13244.7|13242.7|75
1646782330000|2022-03-08 23:32:10|13249.6|13247.6|13249.5|13247.5|13250.5|13248.5|13248.9|13246.9|30
1646782340000|2022-03-08 23:32:20|13249.2|13247.2|13249.7|13247.7|13250|13248|13247.9|13245.9|21
1646782350000|2022-03-08 23:32:30|13248.7|13246.7|13248.4|13246.4|13249.2|13247.2|13248.4|13246.4|7
1646782360000|2022-03-08 23:32:40|13248|13246|13249.4|13247.4|13249.4|13247.4|13246.9|13244.9|33
1646782370000|2022-03-08 23:32:50|13249|13247|13248.7|13246.7|13249|13247|13247.2|13245.2|10
1646782380000|2022-03-08 23:33:00|13248.6|13246.6|13250.5|13248.5|13251|13249|13248.4|13246.4|25
1646782390000|2022-03-08 23:33:10|13250.4|13248.4|13254|13252|13254.7|13252.7|13249.2|13247.2|79
1646782400000|2022-03-08 23:33:20|13253.6|13251.6|13251.4|13249.4|13255.1|13253.1|13250.9|13248.9|48
1646782410000|2022-03-08 23:33:30|13251.5|13249.5|13253|13251|13253.2|13251.2|13249|13247|26
1646782420000|2022-03-08 23:33:40|13252.2|13250.2|13253|13251|13253|13251|13250.4|13248.4|14
1646782430000|2022-03-08 23:33:50|13253.1|13251.1|13253.1|13251.1|13253.2|13251.2|13252.4|13250.4|4
1646782440000|2022-03-08 23:34:00|13253|13251|13251.9|13249.9|13253.1|13251.1|13251.9|13249.9|6
1646782450000|2022-03-08 23:34:10|13250.9|13248.9|13250.9|13248.9|13251|13249|13248.4|13246.4|15
1646782460000|2022-03-08 23:34:20|13250.7|13248.7|13249.4|13247.4|13250.7|13248.7|13249|13247|16
1646782470000|2022-03-08 23:34:30|13249.7|13247.7|13248.9|13246.9|13250.4|13248.4|13248.7|13246.7|7
1646782480000|2022-03-08 23:34:40|13248.7|13246.7|13250|13248|13250.5|13248.5|13248.7|13246.7|10
1646782490000|2022-03-08 23:34:50|13249.9|13247.9|13249.6|13247.6|13249.9|13247.9|13248.4|13246.4|5
1646782500000|2022-03-08 23:35:00|13248.9|13246.9|13249.4|13247.4|13250|13248|13248.5|13246.5|8
1646782510000|2022-03-08 23:35:10|13250|13248|13247.1|13245.1|13250|13248|13246.7|13244.7|25
1646782520000|2022-03-08 23:35:20|13246.7|13244.7|13246.6|13244.6|13246.7|13244.7|13245.9|13243.9|20
1646782530000|2022-03-08 23:35:30|13247.4|13245.4|13247.7|13245.7|13248.5|13246.5|13247.1|13245.1|16
1646782540000|2022-03-08 23:35:40|13248|13246|13248.6|13246.6|13248.6|13246.6|13247.5|13245.5|7
1646782550000|2022-03-08 23:35:50|13248.5|13246.5|13249.6|13247.6|13249.7|13247.7|13246.5|13244.5|18
1646782560000|2022-03-08 23:36:00|13249.5|13247.5|13247.9|13245.9|13249.7|13247.7|13247.7|13245.7|9
1646782570000|2022-03-08 23:36:10|13248|13246|13245.5|13243.5|13248.6|13246.6|13245.5|13243.5|10
1646782580000|2022-03-08 23:36:20|13245.1|13243.1|13247.4|13245.4|13247.7|13245.7|13245.1|13243.1|2
1646782590000|2022-03-08 23:36:30|13247.5|13245.5|13246|13244|13247.5|13245.5|13245.5|13243.5|8
1646782600000|2022-03-08 23:36:40|13246.1|13244.1|13245.5|13243.5|13246.9|13244.9|13244.9|13242.9|10
1646782610000|2022-03-08 23:36:50|13245|13243|13246.7|13244.7|13247|13245|13244|13242|11
1646782620000|2022-03-08 23:37:00|13246.9|13244.9|13246.5|13244.5|13247|13245|13246.2|13244.2|8
1646782630000|2022-03-08 23:37:10|13246.4|13244.4|13245.1|13243.1|13248.1|13246.1|13245|13243|9
1646782640000|2022-03-08 23:37:20|13245|13243|13245|13243|13245.5|13243.5|13244.4|13242.4|3
1646782650000|2022-03-08 23:37:30|13245.1|13243.1|13246.1|13244.1|13246.9|13244.9|13245|13243|5
1646782660000|2022-03-08 23:37:40|13246.2|13244.2|13247.7|13245.7|13247.9|13245.9|13246.2|13244.2|1
1646782670000|2022-03-08 23:37:50|13247.6|13245.6|13247.2|13245.2|13247.6|13245.6|13245.5|13243.5|14
1646782680000|2022-03-08 23:38:00|13246.9|13244.9|13245.9|13243.9|13248.2|13246.2|13245.9|13243.9|12
1646782690000|2022-03-08 23:38:10|13246|13244|13244.9|13242.9|13246|13244|13244.4|13242.4|6
1646782700000|2022-03-08 23:38:20|13245.1|13243.1|13244.1|13242.1|13245.1|13243.1|13244.1|13242.1|9
1646782710000|2022-03-08 23:38:30|13244.6|13242.6|13244|13242|13245.1|13243.1|13244|13242|1
1646782720000|2022-03-08 23:38:40|13244.9|13242.9|13246.2|13244.2|13246.5|13244.5|13244.2|13242.2|5
1646782730000|2022-03-08 23:38:50|13246.1|13244.1|13247.6|13245.6|13247.6|13245.6|13245.6|13243.6|0
1646782740000|2022-03-08 23:39:00|13247.5|13245.5|13246.9|13244.9|13247.5|13245.5|13246.5|13244.5|5
1646782750000|2022-03-08 23:39:10|13246.7|13244.7|13246.6|13244.6|13246.7|13244.7|13245.9|13243.9|1
1646782760000|2022-03-08 23:39:20|13246.7|13244.7|13246.1|13244.1|13246.9|13244.9|13246|13244|2
1646782770000|2022-03-08 23:39:30|13246.4|13244.4|13246|13244|13246.4|13244.4|13245.9|13243.9|1
1646782780000|2022-03-08 23:39:40|13245.6|13243.6|13244.4|13242.4|13245.9|13243.9|13244.2|13242.2|12
1646782790000|2022-03-08 23:39:50|13244.5|13242.5|13244.9|13242.9|13245|13243|13244|13242|7
1646782800000|2022-03-08 23:40:00|13244.7|13242.7|13246.4|13244.4|13246.4|13244.4|13244.5|13242.5|4
1646782810000|2022-03-08 23:40:10|13246.2|13244.2|13246.6|13244.6|13246.9|13244.9|13245.6|13243.6|1
1646782820000|2022-03-08 23:40:20|13245.6|13243.6|13244|13242|13246.4|13244.4|13244|13242|5
1646782830000|2022-03-08 23:40:30|13243.2|13241.2|13243.5|13241.5|13243.5|13241.5|13242.7|13240.7|12
1646782840000|2022-03-08 23:40:40|13244.1|13242.1|13243.9|13241.9|13245.2|13243.2|13243.9|13241.9|1
1646782850000|2022-03-08 23:40:50|13243.6|13241.6|13245.2|13243.2|13245.2|13243.2|13243.6|13241.6|7
1646782860000|2022-03-08 23:41:00|13245.1|13243.1|13243.7|13241.7|13245.2|13243.2|13243.2|13241.2|15
1646782870000|2022-03-08 23:41:10|13243.6|13241.6|13244|13242|13244.7|13242.7|13243.1|13241.1|4
1646782880000|2022-03-08 23:41:20|13245|13243|13245.9|13243.9|13246.6|13244.6|13245|13243|9
1646782890000|2022-03-08 23:41:30|13246|13244|13245.4|13243.4|13246|13244|13245.2|13243.2|5
1646782900000|2022-03-08 23:41:40|13245.7|13243.7|13245|13243|13245.7|13243.7|13245|13243|2
1646782910000|2022-03-08 23:41:50|13245.2|13243.2|13247.1|13245.1|13247.1|13245.1|13245.2|13243.2|6
1646782920000|2022-03-08 23:42:00|13246|13244|13245.9|13243.9|13247.1|13245.1|13245.7|13243.7|15
1646782930000|2022-03-08 23:42:10|13246.7|13244.7|13245.9|13243.9|13246.7|13244.7|13245.9|13243.9|3
1646782940000|2022-03-08 23:42:20|13245.6|13243.6|13245.7|13243.7|13246|13244|13245.5|13243.5|5
1646782950000|2022-03-08 23:42:30|13245.9|13243.9|13245.6|13243.6|13245.9|13243.9|13245.1|13243.1|5
1646782960000|2022-03-08 23:42:40|13245.1|13243.1|13245.5|13243.5|13245.5|13243.5|13245|13243|1
1646782970000|2022-03-08 23:42:50|13245.6|13243.6|13245.5|13243.5|13245.9|13243.9|13245|13243|8
1646782980000|2022-03-08 23:43:00|13245.6|13243.6|13247.4|13245.4|13247.5|13245.5|13245.1|13243.1|12
1646782990000|2022-03-08 23:43:10|13247.1|13245.1|13247.6|13245.6|13248|13246|13246.2|13244.2|13
1646783000000|2022-03-08 23:43:20|13247.7|13245.7|13247.6|13245.6|13248|13246|13246.9|13244.9|4
1646783010000|2022-03-08 23:43:30|13246.9|13244.9|13247.7|13245.7|13247.9|13245.9|13246.9|13244.9|3
1646783020000|2022-03-08 23:43:40|13247.6|13245.6|13248.7|13246.7|13248.9|13246.9|13247.6|13245.6|10
1646783030000|2022-03-08 23:43:50|13248.9|13246.9|13249.2|13247.2|13249.4|13247.4|13248.5|13246.5|13
1646783040000|2022-03-08 23:44:00|13249.4|13247.4|13250.6|13248.6|13251|13249|13249.1|13247.1|14
1646783050000|2022-03-08 23:44:10|13250.5|13248.5|13249.1|13247.1|13251.4|13249.4|13249.1|13247.1|14
1646783060000|2022-03-08 23:44:20|13249.5|13247.5|13248.9|13246.9|13251|13249|13248.1|13246.1|33
1646783070000|2022-03-08 23:44:30|13248.7|13246.7|13248|13246|13248.7|13246.7|13247|13245|6
1646783080000|2022-03-08 23:44:40|13248.1|13246.1|13247.9|13245.9|13248.4|13246.4|13247.4|13245.4|3
1646783090000|2022-03-08 23:44:50|13248|13246|13248.5|13246.5|13248.5|13246.5|13247.9|13245.9|1
1646783100000|2022-03-08 23:45:00|13248.4|13246.4|13249.2|13247.2|13250.2|13248.2|13247.9|13245.9|14
1646783110000|2022-03-08 23:45:10|13249.4|13247.4|13250.7|13248.7|13250.9|13248.9|13248.1|13246.1|7
1646783120000|2022-03-08 23:45:20|13250.6|13248.6|13252|13250|13253|13251|13250.5|13248.5|17
1646783130000|2022-03-08 23:45:30|13252.1|13250.1|13250.2|13248.2|13252.5|13250.5|13250.1|13248.1|28
1646783140000|2022-03-08 23:45:40|13250.4|13248.4|13250.2|13248.2|13251.2|13249.2|13250|13248|5
1646783150000|2022-03-08 23:45:50|13250.9|13248.9|13250.9|13248.9|13251.6|13249.6|13250.7|13248.7|7
1646783160000|2022-03-08 23:46:00|13251|13249|13250|13248|13251.2|13249.2|13250|13248|3
1646783170000|2022-03-08 23:46:10|13250.9|13248.9|13251.4|13249.4|13251.5|13249.5|13250.4|13248.4|12
1646783180000|2022-03-08 23:46:20|13251.5|13249.5|13251.4|13249.4|13251.5|13249.5|13250.4|13248.4|3
1646783190000|2022-03-08 23:46:30|13251.2|13249.2|13253|13251|13255.2|13253.2|13251.2|13249.2|38
1646783200000|2022-03-08 23:46:40|13252.9|13250.9|13251.1|13249.1|13253.6|13251.6|13250.4|13248.4|8
1646783210000|2022-03-08 23:46:50|13251|13249|13251.5|13249.5|13251.7|13249.7|13250|13248|9
1646783220000|2022-03-08 23:47:00|13251.6|13249.6|13248.4|13246.4|13251.7|13249.7|13248.1|13246.1|22
1646783230000|2022-03-08 23:47:10|13248.2|13246.2|13249.4|13247.4|13250.1|13248.1|13248.1|13246.1|5
1646783240000|2022-03-08 23:47:20|13249.7|13247.7|13249.7|13247.7|13251|13249|13249.2|13247.2|2
1646783250000|2022-03-08 23:47:30|13249.9|13247.9|13249.1|13247.1|13250.2|13248.2|13248.7|13246.7|9
1646783260000|2022-03-08 23:47:40|13249.2|13247.2|13248.6|13246.6|13249.4|13247.4|13248.1|13246.1|3
1646783270000|2022-03-08 23:47:50|13248.4|13246.4|13248.2|13246.2|13249.5|13247.5|13247.9|13245.9|2
1646783280000|2022-03-08 23:48:00|13248.1|13246.1|13247.2|13245.2|13248.2|13246.2|13246.9|13244.9|8
1646783290000|2022-03-08 23:48:10|13247.1|13245.1|13246.9|13244.9|13248|13246|13246.4|13244.4|10
1646783300000|2022-03-08 23:48:20|13247|13245|13244.7|13242.7|13247.2|13245.2|13243.7|13241.7|12
1646783310000|2022-03-08 23:48:30|13244.9|13242.9|13246|13244|13248.1|13246.1|13244.9|13242.9|9
1646783320000|2022-03-08 23:48:40|13246.1|13244.1|13246|13244|13246.2|13244.2|13245.7|13243.7|1
1646783330000|2022-03-08 23:48:50|13245.9|13243.9|13246.1|13244.1|13246.5|13244.5|13244.6|13242.6|3
1646783340000|2022-03-08 23:49:00|13244.7|13242.7|13244.2|13242.2|13245.7|13243.7|13243.5|13241.5|22
1646783350000|2022-03-08 23:49:10|13244.1|13242.1|13244.7|13242.7|13244.9|13242.9|13243.6|13241.6|3
1646783360000|2022-03-08 23:49:20|13244.9|13242.9|13244.4|13242.4|13244.9|13242.9|13243.9|13241.9|7
1646783370000|2022-03-08 23:49:30|13244.5|13242.5|13244.1|13242.1|13244.5|13242.5|13243.4|13241.4|8
1646783380000|2022-03-08 23:49:40|13244.2|13242.2|13246|13244|13246.4|13244.4|13244.1|13242.1|2
1646783390000|2022-03-08 23:49:50|13246.1|13244.1|13244.2|13242.2|13246.1|13244.1|13244.2|13242.2|3
1646783400000|2022-03-08 23:50:00|13244.6|13242.6|13237|13235|13244.7|13242.7|13236|13234|73
1646783410000|2022-03-08 23:50:10|13237.1|13235.1|13237.1|13235.1|13239.7|13237.7|13237.1|13235.1|36
1646783420000|2022-03-08 23:50:20|13237.2|13235.2|13235.5|13233.5|13238.6|13236.6|13235.5|13233.5|13
1646783430000|2022-03-08 23:50:30|13235.9|13233.9|13234.6|13232.6|13237.2|13235.2|13234.4|13232.4|50
1646783440000|2022-03-08 23:50:40|13234.5|13232.5|13236.4|13234.4|13236.9|13234.9|13233.6|13231.6|65
1646783450000|2022-03-08 23:50:50|13236.2|13234.2|13242.6|13240.6|13242.6|13240.6|13235.6|13233.6|12
1646783460000|2022-03-08 23:51:00|13242.7|13240.7|13244|13242|13244.9|13242.9|13241.2|13239.2|12
1646783470000|2022-03-08 23:51:10|13243.9|13241.9|13243.2|13241.2|13244.7|13242.7|13242.7|13240.7|15
1646783480000|2022-03-08 23:51:20|13243.1|13241.1|13241.5|13239.5|13243.1|13241.1|13241.4|13239.4|0
1646783490000|2022-03-08 23:51:30|13241.6|13239.6|13241.4|13239.4|13242.6|13240.6|13241|13239|3
1646783500000|2022-03-08 23:51:40|13241.2|13239.2|13240.4|13238.4|13241.9|13239.9|13240.2|13238.2|4
1646783510000|2022-03-08 23:51:50|13240.5|13238.5|13240.9|13238.9|13241.7|13239.7|13240.2|13238.2|5
1646783520000|2022-03-08 23:52:00|13241|13239|13239.6|13237.6|13241.7|13239.7|13239.5|13237.5|11
1646783530000|2022-03-08 23:52:10|13240.7|13238.7|13243.1|13241.1|13243.1|13241.1|13239.9|13237.9|14
1646783540000|2022-03-08 23:52:20|13243.2|13241.2|13243.6|13241.6|13243.6|13241.6|13242.6|13240.6|8
1646783550000|2022-03-08 23:52:30|13243.7|13241.7|13245|13243|13245|13243|13243.7|13241.7|9
1646783560000|2022-03-08 23:52:40|13244.9|13242.9|13242.4|13240.4|13245|13243|13242.2|13240.2|7
1646783570000|2022-03-08 23:52:50|13242.5|13240.5|13242.7|13240.7|13243.1|13241.1|13241.6|13239.6|6
1646783580000|2022-03-08 23:53:00|13242.6|13240.6|13248.2|13246.2|13248.2|13246.2|13242|13240|31
1646783590000|2022-03-08 23:53:10|13248.4|13246.4|13247.1|13245.1|13249.7|13247.7|13247|13245|24
1646783600000|2022-03-08 23:53:20|13247.2|13245.2|13251.7|13249.7|13252.1|13250.1|13247.2|13245.2|40
1646783610000|2022-03-08 23:53:30|13251.6|13249.6|13249.7|13247.7|13251.6|13249.6|13248.9|13246.9|14
1646783620000|2022-03-08 23:53:40|13249.9|13247.9|13249.5|13247.5|13250.1|13248.1|13248.6|13246.6|7
1646783630000|2022-03-08 23:53:50|13249.4|13247.4|13248.4|13246.4|13249.9|13247.9|13247.9|13245.9|15
1646783640000|2022-03-08 23:54:00|13249|13247|13248.2|13246.2|13249.4|13247.4|13247.4|13245.4|6
1646783650000|2022-03-08 23:54:10|13248.4|13246.4|13247.9|13245.9|13248.9|13246.9|13247.7|13245.7|8
1646783660000|2022-03-08 23:54:20|13248.1|13246.1|13248|13246|13249.1|13247.1|13247.7|13245.7|6
1646783670000|2022-03-08 23:54:30|13247.9|13245.9|13249.6|13247.6|13251.1|13249.1|13247.9|13245.9|46
1646783680000|2022-03-08 23:54:40|13249.2|13247.2|13249.5|13247.5|13249.5|13247.5|13249.2|13247.2|0
1646783690000|2022-03-08 23:54:50|13249.4|13247.4|13250.5|13248.5|13250.5|13248.5|13249.1|13247.1|6
1646783700000|2022-03-08 23:55:00|13250.2|13248.2|13248.5|13246.5|13252.5|13250.5|13248.5|13246.5|30
1646783710000|2022-03-08 23:55:10|13248.4|13246.4|13247.5|13245.5|13248.4|13246.4|13247.1|13245.1|13
1646783720000|2022-03-08 23:55:20|13247.4|13245.4|13247.6|13245.6|13248.1|13246.1|13247|13245|4
1646783730000|2022-03-08 23:55:30|13247.5|13245.5|13249.2|13247.2|13249.9|13247.9|13247.1|13245.1|9
1646783740000|2022-03-08 23:55:40|13248.4|13246.4|13249.2|13247.2|13249.5|13247.5|13248.4|13246.4|2
1646783750000|2022-03-08 23:55:50|13249.1|13247.1|13248|13246|13249.4|13247.4|13247.7|13245.7|2
1646783760000|2022-03-08 23:56:00|13247.2|13245.2|13247|13245|13248|13246|13247|13245|5
1646783770000|2022-03-08 23:56:10|13246.6|13244.6|13246.6|13244.6|13246.7|13244.7|13245.7|13243.7|4
1646783780000|2022-03-08 23:56:20|13246.5|13244.5|13246.4|13244.4|13246.9|13244.9|13246|13244|2
1646783790000|2022-03-08 23:56:30|13246.1|13244.1|13246|13244|13246.4|13244.4|13245.9|13243.9|2
1646783800000|2022-03-08 23:56:40|13245.9|13243.9|13245.1|13243.1|13246.1|13244.1|13245.1|13243.1|10
1646783810000|2022-03-08 23:56:50|13245|13243|13245.4|13243.4|13245.9|13243.9|13244.4|13242.4|7
1646783820000|2022-03-08 23:57:00|13245.1|13243.1|13244.9|13242.9|13245.7|13243.7|13244.6|13242.6|2
1646783830000|2022-03-08 23:57:10|13244.7|13242.7|13243.6|13241.6|13245|13243|13243.5|13241.5|5
1646783840000|2022-03-08 23:57:20|13243.5|13241.5|13244.9|13242.9|13244.9|13242.9|13242.4|13240.4|7
1646783850000|2022-03-08 23:57:30|13245|13243|13245.1|13243.1|13245.4|13243.4|13244.5|13242.5|0
1646783860000|2022-03-08 23:57:40|13245.2|13243.2|13246.1|13244.1|13246.1|13244.1|13244.9|13242.9|1
1646783870000|2022-03-08 23:57:50|13245.7|13243.7|13246.5|13244.5|13247|13245|13245.7|13243.7|13
1646783880000|2022-03-08 23:58:00|13246.6|13244.6|13247.2|13245.2|13247.4|13245.4|13246.5|13244.5|1
1646783890000|2022-03-08 23:58:10|13247.1|13245.1|13247|13245|13247.1|13245.1|13246.6|13244.6|1
1646783900000|2022-03-08 23:58:20|13247.1|13245.1|13247.1|13245.1|13247.5|13245.5|13246.9|13244.9|7
1646783910000|2022-03-08 23:58:30|13247.6|13245.6|13251|13249|13254.7|13252.7|13247.6|13245.6|110
1646783920000|2022-03-08 23:58:40|13251.1|13249.1|13252.1|13250.1|13252.5|13250.5|13250.9|13248.9|0
1646783930000|2022-03-08 23:58:50|13252.6|13250.6|13252.6|13250.6|13253.9|13251.9|13252.2|13250.2|20
1646783940000|2022-03-08 23:59:00|13252.5|13250.5|13253.9|13251.9|13258.5|13256.5|13251.5|13249.5|89
1646783950000|2022-03-08 23:59:10|13253.7|13251.7|13256.1|13254.1|13256.2|13254.2|13252.2|13250.2|19
1646783960000|2022-03-08 23:59:20|13256|13254|13252.2|13250.2|13256.1|13254.1|13251.7|13249.7|23
1646783970000|2022-03-08 23:59:30|13252.1|13250.1|13250.4|13248.4|13252.6|13250.6|13250.4|13248.4|8
1646783980000|2022-03-08 23:59:40|13250.5|13248.5|13249.5|13247.5|13251.7|13249.7|13248.6|13246.6|13
1646783990000|2022-03-08 23:59:50|13249.6|13247.6|13251.1|13249.1|13252.6|13250.6|13249.4|13247.4|12
1646784000000|2022-03-09 00:00:00|13251|13249|13252|13250|13254.2|13252.2|13249.7|13247.7|48
1646784010000|2022-03-09 00:00:10|13252.1|13250.1|13256.1|13254.1|13257.5|13255.5|13251.6|13249.6|56
1646784020000|2022-03-09 00:00:20|13256.2|13254.2|13259.2|13257.2|13259.2|13257.2|13254.9|13252.9|38
1646784030000|2022-03-09 00:00:30|13258.6|13256.6|13260.1|13258.1|13260.1|13258.1|13257.5|13255.5|29
1646784040000|2022-03-09 00:00:40|13259.4|13257.4|13262.2|13260.2|13263.7|13261.7|13258.9|13256.9|63
1646784050000|2022-03-09 00:00:50|13262.1|13260.1|13265.7|13263.7|13266.1|13264.1|13261.1|13259.1|82
1646784060000|2022-03-09 00:01:00|13265.6|13263.6|13263.9|13261.9|13265.6|13263.6|13261.4|13259.4|56
1646784070000|2022-03-09 00:01:10|13264|13262|13264|13262|13267.5|13265.5|13263.4|13261.4|60
1646784080000|2022-03-09 00:01:20|13263.9|13261.9|13264.9|13262.9|13266.4|13264.4|13263.7|13261.7|45
1646784090000|2022-03-09 00:01:30|13264|13262|13263.2|13261.2|13265|13263|13262.2|13260.2|43
1646784100000|2022-03-09 00:01:40|13263.4|13261.4|13261.1|13259.1|13263.5|13261.5|13260.7|13258.7|20
1646784110000|2022-03-09 00:01:50|13261|13259|13263|13261|13263.2|13261.2|13260.1|13258.1|13
1646784120000|2022-03-09 00:02:00|13262.9|13260.9|13262.2|13260.2|13263.4|13261.4|13261.2|13259.2|9
1646784130000|2022-03-09 00:02:10|13262|13260|13262.5|13260.5|13264.1|13262.1|13261.6|13259.6|4
1646784140000|2022-03-09 00:02:20|13262.9|13260.9|13263.4|13261.4|13264.1|13262.1|13262.4|13260.4|6
1646784150000|2022-03-09 00:02:30|13263.5|13261.5|13261.5|13259.5|13264|13262|13260.9|13258.9|18
1646784160000|2022-03-09 00:02:40|13262.1|13260.1|13262.1|13260.1|13262.4|13260.4|13261.4|13259.4|38
1646784170000|2022-03-09 00:02:50|13261.9|13259.9|13261.5|13259.5|13262.4|13260.4|13260.7|13258.7|7
1646784180000|2022-03-09 00:03:00|13262.2|13260.2|13262.7|13260.7|13262.7|13260.7|13261|13259|3
1646784190000|2022-03-09 00:03:10|13262.6|13260.6|13263.5|13261.5|13263.7|13261.7|13262.6|13260.6|8
1646784200000|2022-03-09 00:03:20|13263.7|13261.7|13263.2|13261.2|13264.1|13262.1|13261.4|13259.4|41
1646784210000|2022-03-09 00:03:30|13263.1|13261.1|13261.7|13259.7|13263.1|13261.1|13261.5|13259.5|2
1646784220000|2022-03-09 00:03:40|13261.9|13259.9|13262.9|13260.9|13263.5|13261.5|13260|13258|34
1646784230000|2022-03-09 00:03:50|13262.7|13260.7|13261.2|13259.2|13263.6|13261.6|13261.2|13259.2|7
1646784240000|2022-03-09 00:04:00|13261.1|13259.1|13261.9|13259.9|13261.9|13259.9|13260|13258|12
1646784250000|2022-03-09 00:04:10|13261.7|13259.7|13262.7|13260.7|13263.1|13261.1|13261.6|13259.6|7
1646784260000|2022-03-09 00:04:20|13262.6|13260.6|13262|13260|13263.6|13261.6|13261.7|13259.7|5
1646784270000|2022-03-09 00:04:30|13261.9|13259.9|13262|13260|13262.1|13260.1|13260.2|13258.2|27
1646784280000|2022-03-09 00:04:40|13261.9|13259.9|13262.4|13260.4|13263.1|13261.1|13261.9|13259.9|3
1646784290000|2022-03-09 00:04:50|13262.2|13260.2|13259|13257|13262.2|13260.2|13258.5|13256.5|27
1646784300000|2022-03-09 00:05:00|13258.9|13256.9|13259.9|13257.9|13261.2|13259.2|13258.4|13256.4|16
1646784310000|2022-03-09 00:05:10|13259.7|13257.7|13260.2|13258.2|13261.4|13259.4|13259.7|13257.7|4
1646784320000|2022-03-09 00:05:20|13260.4|13258.4|13259|13257|13260.5|13258.5|13258.7|13256.7|4
1646784330000|2022-03-09 00:05:30|13259.2|13257.2|13263.2|13261.2|13264.2|13262.2|13259.1|13257.1|19
1646784340000|2022-03-09 00:05:40|13263.1|13261.1|13262.9|13260.9|13265|13263|13262.5|13260.5|15
1646784350000|2022-03-09 00:05:50|13263|13261|13263.4|13261.4|13263.9|13261.9|13262.9|13260.9|0
1646784360000|2022-03-09 00:06:00|13263.2|13261.2|13265.7|13263.7|13265.7|13263.7|13263.2|13261.2|14
1646784370000|2022-03-09 00:06:10|13265.9|13263.9|13264.4|13262.4|13266.6|13264.6|13263.4|13261.4|26
1646784380000|2022-03-09 00:06:20|13264.5|13262.5|13264|13262|13265.1|13263.1|13263.9|13261.9|12
1646784390000|2022-03-09 00:06:30|13264.1|13262.1|13266.5|13264.5|13267.1|13265.1|13264.1|13262.1|16
1646784400000|2022-03-09 00:06:40|13266.4|13264.4|13260.1|13258.1|13266.4|13264.4|13259.7|13257.7|31
1646784410000|2022-03-09 00:06:50|13260|13258|13262.2|13260.2|13262.2|13260.2|13259.7|13257.7|8
1646784420000|2022-03-09 00:07:00|13262.4|13260.4|13259.7|13257.7|13262.5|13260.5|13258.6|13256.6|9
1646784430000|2022-03-09 00:07:10|13259.9|13257.9|13258.6|13256.6|13259.9|13257.9|13257.5|13255.5|22
1646784440000|2022-03-09 00:07:20|13258.5|13256.5|13258.7|13256.7|13259.9|13257.9|13258.1|13256.1|28
1646784450000|2022-03-09 00:07:30|13259.1|13257.1|13260.1|13258.1|13262.4|13260.4|13259.1|13257.1|30
1646784460000|2022-03-09 00:07:40|13260.6|13258.6|13261.7|13259.7|13261.7|13259.7|13260.4|13258.4|7
1646784470000|2022-03-09 00:07:50|13261.5|13259.5|13263.7|13261.7|13264|13262|13261.5|13259.5|1
1646784480000|2022-03-09 00:08:00|13263.9|13261.9|13263.4|13261.4|13264|13262|13263.4|13261.4|4
1646784490000|2022-03-09 00:08:10|13263.2|13261.2|13262.2|13260.2|13264.1|13262.1|13261.2|13259.2|13
1646784500000|2022-03-09 00:08:20|13262.4|13260.4|13262.4|13260.4|13263.4|13261.4|13260.4|13258.4|8
1646784510000|2022-03-09 00:08:30|13262.5|13260.5|13261.5|13259.5|13263.5|13261.5|13261.1|13259.1|5
1646784520000|2022-03-09 00:08:40|13261.4|13259.4|13262|13260|13263.6|13261.6|13260.2|13258.2|11
1646784530000|2022-03-09 00:08:50|13262.2|13260.2|13262.5|13260.5|13263.1|13261.1|13262.1|13260.1|2
1646784540000|2022-03-09 00:09:00|13262.6|13260.6|13260.1|13258.1|13262.6|13260.6|13260|13258|2
1646784550000|2022-03-09 00:09:10|13259.4|13257.4|13259.2|13257.2|13260|13258|13258.6|13256.6|10
1646784560000|2022-03-09 00:09:20|13259.4|13257.4|13261.5|13259.5|13262.2|13260.2|13259.4|13257.4|5
1646784570000|2022-03-09 00:09:30|13261.6|13259.6|13261.4|13259.4|13261.9|13259.9|13261|13259|4
1646784580000|2022-03-09 00:09:40|13261.2|13259.2|13260|13258|13261.4|13259.4|13259.1|13257.1|2
1646784590000|2022-03-09 00:09:50|13260.1|13258.1|13260.5|13258.5|13261.2|13259.2|13259.7|13257.7|8
1646784600000|2022-03-09 00:10:00|13260.4|13258.4|13261|13259|13261.5|13259.5|13259.4|13257.4|7
1646784610000|2022-03-09 00:10:10|13261.1|13259.1|13258.4|13256.4|13261.1|13259.1|13258.4|13256.4|5
1646784620000|2022-03-09 00:10:20|13258.5|13256.5|13258.7|13256.7|13260.4|13258.4|13257.9|13255.9|5
1646784630000|2022-03-09 00:10:30|13258|13256|13257.5|13255.5|13258.5|13256.5|13257.4|13255.4|4
1646784640000|2022-03-09 00:10:40|13257.6|13255.6|13259.7|13257.7|13259.9|13257.9|13257|13255|5
1646784650000|2022-03-09 00:10:50|13259.6|13257.6|13258|13256|13259.6|13257.6|13258|13256|8
1646784660000|2022-03-09 00:11:00|13258.1|13256.1|13257.4|13255.4|13258.4|13256.4|13257.2|13255.2|7
1646784670000|2022-03-09 00:11:10|13257.5|13255.5|13257.6|13255.6|13257.7|13255.7|13257.4|13255.4|6
1646784680000|2022-03-09 00:11:20|13257.4|13255.4|13258.4|13256.4|13259.5|13257.5|13257.4|13255.4|13
1646784690000|2022-03-09 00:11:30|13258.5|13256.5|13259.5|13257.5|13260.9|13258.9|13258.5|13256.5|14
1646784700000|2022-03-09 00:11:40|13259.9|13257.9|13257.6|13255.6|13259.9|13257.9|13257.4|13255.4|4
1646784710000|2022-03-09 00:11:50|13257.7|13255.7|13256.5|13254.5|13259|13257|13256|13254|23
1646784720000|2022-03-09 00:12:00|13256.4|13254.4|13256.6|13254.6|13256.6|13254.6|13253.7|13251.7|59
1646784730000|2022-03-09 00:12:10|13256.5|13254.5|13255.2|13253.2|13257|13255|13255.2|13253.2|9
1646784740000|2022-03-09 00:12:20|13255.4|13253.4|13256.2|13254.2|13256.7|13254.7|13255.1|13253.1|7
1646784750000|2022-03-09 00:12:30|13256.1|13254.1|13256.5|13254.5|13256.7|13254.7|13255.9|13253.9|0
1646784760000|2022-03-09 00:12:40|13256.4|13254.4|13255.7|13253.7|13256.4|13254.4|13255.1|13253.1|6
1646784770000|2022-03-09 00:12:50|13255.6|13253.6|13257.5|13255.5|13258.4|13256.4|13255.6|13253.6|3
1646784780000|2022-03-09 00:13:00|13257.1|13255.1|13256.4|13254.4|13257.2|13255.2|13255.7|13253.7|4
1646784790000|2022-03-09 00:13:10|13256.5|13254.5|13258.2|13256.2|13258.4|13256.4|13256.1|13254.1|4
1646784800000|2022-03-09 00:13:20|13257.2|13255.2|13258.7|13256.7|13258.7|13256.7|13257|13255|13
1646784810000|2022-03-09 00:13:30|13258.6|13256.6|13257.5|13255.5|13258.6|13256.6|13257.1|13255.1|8
1646784820000|2022-03-09 00:13:40|13257.4|13255.4|13256.6|13254.6|13258|13256|13256.1|13254.1|9
1646784830000|2022-03-09 00:13:50|13256.9|13254.9|13258.2|13256.2|13258.2|13256.2|13256.4|13254.4|15
1646784840000|2022-03-09 00:14:00|13257.5|13255.5|13257.5|13255.5|13258.2|13256.2|13257.5|13255.5|7
1646784850000|2022-03-09 00:14:10|13257.4|13255.4|13257.9|13255.9|13257.9|13255.9|13257.1|13255.1|2
1646784860000|2022-03-09 00:14:20|13258|13256|13258.7|13256.7|13258.7|13256.7|13257.4|13255.4|20
1646784870000|2022-03-09 00:14:30|13258.9|13256.9|13259.4|13257.4|13259.7|13257.7|13258.4|13256.4|7
1646784880000|2022-03-09 00:14:40|13259.5|13257.5|13258.9|13256.9|13259.9|13257.9|13258.9|13256.9|6
1646784890000|2022-03-09 00:14:50|13259|13257|13259.4|13257.4|13259.6|13257.6|13258.5|13256.5|8
1646784900000|2022-03-09 00:15:00|13259.5|13257.5|13262.2|13260.2|13264.4|13262.4|13259|13257|29
1646784910000|2022-03-09 00:15:10|13261.7|13259.7|13265.4|13263.4|13266.6|13264.6|13261|13259|34
1646784920000|2022-03-09 00:15:20|13265.2|13263.2|13264.6|13262.6|13266.4|13264.4|13264.6|13262.6|6
1646784930000|2022-03-09 00:15:30|13264.4|13262.4|13264.2|13262.2|13265|13263|13261.7|13259.7|15
1646784940000|2022-03-09 00:15:40|13264.1|13262.1|13261.5|13259.5|13264.2|13262.2|13260.7|13258.7|22
1646784950000|2022-03-09 00:15:50|13261.6|13259.6|13263.7|13261.7|13265|13263|13261.4|13259.4|15
1646784960000|2022-03-09 00:16:00|13263.9|13261.9|13269.5|13267.5|13270|13268|13263.4|13261.4|36
1646784970000|2022-03-09 00:16:10|13269.4|13267.4|13270.7|13268.7|13271.1|13269.1|13268.4|13266.4|27
1646784980000|2022-03-09 00:16:20|13270.9|13268.9|13273.6|13271.6|13273.7|13271.7|13270.6|13268.6|53
1646784990000|2022-03-09 00:16:30|13273.4|13271.4|13271.5|13269.5|13273.4|13271.4|13270.9|13268.9|45
1646785000000|2022-03-09 00:16:40|13270.6|13268.6|13274|13272|13274.1|13272.1|13270.6|13268.6|55
1646785010000|2022-03-09 00:16:50|13274.1|13272.1|13272.5|13270.5|13274.9|13272.9|13272.5|13270.5|46
1646785020000|2022-03-09 00:17:00|13272.4|13270.4|13274|13272|13274.6|13272.6|13272.2|13270.2|14
1646785030000|2022-03-09 00:17:10|13273.9|13271.9|13274.5|13272.5|13274.7|13272.7|13273|13271|23
1646785040000|2022-03-09 00:17:20|13274.6|13272.6|13275.7|13273.7|13275.7|13273.7|13272.5|13270.5|28
1646785050000|2022-03-09 00:17:30|13275.4|13273.4|13274|13272|13276.5|13274.5|13273.5|13271.5|18
1646785060000|2022-03-09 00:17:40|13273.9|13271.9|13271.7|13269.7|13274.4|13272.4|13271.6|13269.6|45
1646785070000|2022-03-09 00:17:50|13271.9|13269.9|13272.9|13270.9|13272.9|13270.9|13271.4|13269.4|6
1646785080000|2022-03-09 00:18:00|13273|13271|13269.5|13267.5|13273|13271|13269.5|13267.5|17
1646785090000|2022-03-09 00:18:10|13269.1|13267.1|13268.9|13266.9|13270.2|13268.2|13268.4|13266.4|17
1646785100000|2022-03-09 00:18:20|13269|13267|13269|13267|13269.9|13267.9|13267.6|13265.6|4
1646785110000|2022-03-09 00:18:30|13269.1|13267.1|13269|13267|13270.5|13268.5|13268.7|13266.7|11
1646785120000|2022-03-09 00:18:40|13268.9|13266.9|13265.7|13263.7|13269.4|13267.4|13265.7|13263.7|20
1646785130000|2022-03-09 00:18:50|13265.9|13263.9|13261.4|13259.4|13266.6|13264.6|13261.4|13259.4|15
1646785140000|2022-03-09 00:19:00|13261.5|13259.5|13260.2|13258.2|13261.5|13259.5|13258.9|13256.9|65
1646785150000|2022-03-09 00:19:10|13261|13259|13260.9|13258.9|13261.4|13259.4|13259.9|13257.9|12
1646785160000|2022-03-09 00:19:20|13261|13259|13261.2|13259.2|13261.9|13259.9|13260.2|13258.2|17
1646785170000|2022-03-09 00:19:30|13261.4|13259.4|13261.9|13259.9|13262.1|13260.1|13261|13259|3
1646785180000|2022-03-09 00:19:40|13262|13260|13260.5|13258.5|13262.2|13260.2|13259.4|13257.4|11
1646785190000|2022-03-09 00:19:50|13260.6|13258.6|13260|13258|13260.9|13258.9|13259.1|13257.1|24
1646785200000|2022-03-09 00:20:00|13259.9|13257.9|13259.1|13257.1|13261.9|13259.9|13258|13256|29
1646785210000|2022-03-09 00:20:10|13259.2|13257.2|13259.2|13257.2|13260.4|13258.4|13258.7|13256.7|14
1646785220000|2022-03-09 00:20:20|13259.4|13257.4|13259.6|13257.6|13262.6|13260.6|13259.4|13257.4|20
1646785230000|2022-03-09 00:20:30|13259.7|13257.7|13261.9|13259.9|13263.9|13261.9|13259.7|13257.7|19
1646785240000|2022-03-09 00:20:40|13262|13260|13261.9|13259.9|13263.1|13261.1|13261.7|13259.7|5
1646785250000|2022-03-09 00:20:50|13261.7|13259.7|13262.7|13260.7|13262.7|13260.7|13260|13258|1
1646785260000|2022-03-09 00:21:00|13262.2|13260.2|13263.1|13261.1|13264|13262|13262.2|13260.2|4
1646785270000|2022-03-09 00:21:10|13263|13261|13263.1|13261.1|13263.9|13261.9|13262.6|13260.6|5
1646785280000|2022-03-09 00:21:20|13263|13261|13264.9|13262.9|13264.9|13262.9|13263|13261|4
1646785290000|2022-03-09 00:21:30|13265|13263|13264.5|13262.5|13265.2|13263.2|13264.5|13262.5|2
1646785300000|2022-03-09 00:21:40|13264.4|13262.4|13263.6|13261.6|13264.5|13262.5|13263.5|13261.5|2
1646785310000|2022-03-09 00:21:50|13263.7|13261.7|13264|13262|13265.1|13263.1|13263.2|13261.2|2
1646785320000|2022-03-09 00:22:00|13264.6|13262.6|13265|13263|13267.6|13265.6|13264.5|13262.5|11
1646785330000|2022-03-09 00:22:10|13265.1|13263.1|13264.7|13262.7|13266.6|13264.6|13264.7|13262.7|1
1646785340000|2022-03-09 00:22:20|13264.2|13262.2|13265.6|13263.6|13266.5|13264.5|13264.2|13262.2|13
1646785350000|2022-03-09 00:22:30|13265|13263|13264|13262|13265.1|13263.1|13263.4|13261.4|4
1646785360000|2022-03-09 00:22:40|13264.4|13262.4|13263.9|13261.9|13264.7|13262.7|13263.2|13261.2|3
1646785370000|2022-03-09 00:22:50|13264|13262|13263.4|13261.4|13264.5|13262.5|13263.4|13261.4|2
1646785380000|2022-03-09 00:23:00|13263.2|13261.2|13264.1|13262.1|13264.4|13262.4|13262.7|13260.7|4
1646785390000|2022-03-09 00:23:10|13264|13262|13265.5|13263.5|13266.1|13264.1|13263.7|13261.7|1
1646785400000|2022-03-09 00:23:20|13265.4|13263.4|13261.9|13259.9|13265.7|13263.7|13261.9|13259.9|8
1646785410000|2022-03-09 00:23:30|13262|13260|13264.4|13262.4|13264.4|13262.4|13261.9|13259.9|36
1646785420000|2022-03-09 00:23:40|13264.5|13262.5|13270.9|13268.9|13271.1|13269.1|13263.2|13261.2|31
1646785430000|2022-03-09 00:23:50|13270.7|13268.7|13269.9|13267.9|13271.6|13269.6|13269.9|13267.9|13
1646785440000|2022-03-09 00:24:00|13270|13268|13272.1|13270.1|13273.4|13271.4|13269.4|13267.4|32
1646785450000|2022-03-09 00:24:10|13272|13270|13271.7|13269.7|13272.1|13270.1|13269.7|13267.7|13
1646785460000|2022-03-09 00:24:20|13271.6|13269.6|13269.1|13267.1|13271.7|13269.7|13268.6|13266.6|11
1646785470000|2022-03-09 00:24:30|13269|13267|13266.5|13264.5|13269|13267|13266.5|13264.5|5
1646785480000|2022-03-09 00:24:40|13266.6|13264.6|13266.2|13264.2|13267.2|13265.2|13266.1|13264.1|6
1646785490000|2022-03-09 00:24:50|13266.4|13264.4|13266.4|13264.4|13266.9|13264.9|13266|13264|5
1646785500000|2022-03-09 00:25:00|13266.2|13264.2|13268.6|13266.6|13269.9|13267.9|13265.5|13263.5|11
1646785510000|2022-03-09 00:25:10|13268.5|13266.5|13269|13267|13269.9|13267.9|13267.7|13265.7|21
1646785520000|2022-03-09 00:25:20|13268.9|13266.9|13269|13267|13269.2|13267.2|13267.9|13265.9|3
1646785530000|2022-03-09 00:25:30|13269.2|13267.2|13271.4|13269.4|13271.4|13269.4|13269|13267|6
1646785540000|2022-03-09 00:25:40|13271.5|13269.5|13271.7|13269.7|13271.9|13269.9|13270.6|13268.6|5
1646785550000|2022-03-09 00:25:50|13271.9|13269.9|13272.7|13270.7|13273.2|13271.2|13271.1|13269.1|7
1646785560000|2022-03-09 00:26:00|13273.2|13271.2|13273.1|13271.1|13274.1|13272.1|13271.6|13269.6|6
1646785570000|2022-03-09 00:26:10|13273.2|13271.2|13273|13271|13273.9|13271.9|13271.2|13269.2|1
1646785580000|2022-03-09 00:26:20|13274.1|13272.1|13274|13272|13274.7|13272.7|13273.5|13271.5|13
1646785590000|2022-03-09 00:26:30|13274.1|13272.1|13277.5|13275.5|13277.5|13275.5|13274.1|13272.1|33
1646785600000|2022-03-09 00:26:40|13277.6|13275.6|13278.4|13276.4|13278.9|13276.9|13277.2|13275.2|21
1646785610000|2022-03-09 00:26:50|13278.5|13276.5|13276.6|13274.6|13278.6|13276.6|13275.5|13273.5|21
1646785620000|2022-03-09 00:27:00|13276.5|13274.5|13278.5|13276.5|13278.6|13276.6|13275.6|13273.6|26
1646785630000|2022-03-09 00:27:10|13278.6|13276.6|13279.5|13277.5|13279.7|13277.7|13278|13276|11
1646785640000|2022-03-09 00:27:20|13279.9|13277.9|13279.9|13277.9|13279.9|13277.9|13278.1|13276.1|39
1646785650000|2022-03-09 00:27:30|13279.7|13277.7|13278.9|13276.9|13280|13278|13278.9|13276.9|9
1646785660000|2022-03-09 00:27:40|13278.5|13276.5|13279.2|13277.2|13279.9|13277.9|13278.5|13276.5|27
1646785670000|2022-03-09 00:27:50|13279.4|13277.4|13280|13278|13280|13278|13279.2|13277.2|21
1646785680000|2022-03-09 00:28:00|13279.9|13277.9|13279|13277|13279.9|13277.9|13279|13277|9
1646785690000|2022-03-09 00:28:10|13278.9|13276.9|13276.7|13274.7|13280|13278|13276.2|13274.2|67
1646785700000|2022-03-09 00:28:20|13276.9|13274.9|13275.9|13273.9|13277.9|13275.9|13275.9|13273.9|22
1646785710000|2022-03-09 00:28:30|13276.6|13274.6|13278.1|13276.1|13278.5|13276.5|13276.2|13274.2|3
1646785720000|2022-03-09 00:28:40|13278|13276|13277.9|13275.9|13278.6|13276.6|13277.7|13275.7|8
1646785730000|2022-03-09 00:28:50|13278|13276|13275.7|13273.7|13278|13276|13274.6|13272.6|6
1646785740000|2022-03-09 00:29:00|13275.4|13273.4|13275.9|13273.9|13275.9|13273.9|13273.9|13271.9|2
1646785750000|2022-03-09 00:29:10|13276|13274|13276.6|13274.6|13277.6|13275.6|13275.4|13273.4|10
1646785760000|2022-03-09 00:29:20|13276.7|13274.7|13274.6|13272.6|13277.1|13275.1|13274.6|13272.6|4
1646785770000|2022-03-09 00:29:30|13275|13273|13277.4|13275.4|13277.4|13275.4|13274.9|13272.9|23
1646785780000|2022-03-09 00:29:40|13279|13277|13279.6|13277.6|13280.6|13278.6|13279|13277|15
1646785790000|2022-03-09 00:29:50|13279.7|13277.7|13278.2|13276.2|13279.9|13277.9|13277.5|13275.5|3
1646785800000|2022-03-09 00:30:00|13278.1|13276.1|13277.9|13275.9|13279.1|13277.1|13275|13273|22
1646785810000|2022-03-09 00:30:10|13278|13276|13275.6|13273.6|13278.2|13276.2|13275.6|13273.6|4
1646785820000|2022-03-09 00:30:20|13274.9|13272.9|13271.5|13269.5|13274.9|13272.9|13271.5|13269.5|41
1646785830000|2022-03-09 00:30:30|13271.7|13269.7|13270.7|13268.7|13272.4|13270.4|13269|13267|29
1646785840000|2022-03-09 00:30:40|13271|13269|13270|13268|13271.5|13269.5|13269.7|13267.7|13
1646785850000|2022-03-09 00:30:50|13270.1|13268.1|13271.1|13269.1|13271.9|13269.9|13270.1|13268.1|14
1646785860000|2022-03-09 00:31:00|13271|13269|13269.9|13267.9|13271.4|13269.4|13269.2|13267.2|16
1646785870000|2022-03-09 00:31:10|13270|13268|13269.7|13267.7|13270.9|13268.9|13269.5|13267.5|9
1646785880000|2022-03-09 00:31:20|13269.6|13267.6|13270.4|13268.4|13270.4|13268.4|13269|13267|13
1646785890000|2022-03-09 00:31:30|13271|13269|13269.4|13267.4|13271|13269|13269.4|13267.4|7
1646785900000|2022-03-09 00:31:40|13269.6|13267.6|13261.9|13259.9|13269.7|13267.7|13260.4|13258.4|94
1646785910000|2022-03-09 00:31:50|13261.7|13259.7|13259.1|13257.1|13262.4|13260.4|13259|13257|45
1646785920000|2022-03-09 00:32:00|13258.9|13256.9|13262|13260|13262.5|13260.5|13258.7|13256.7|41
1646785930000|2022-03-09 00:32:10|13261.9|13259.9|13261.2|13259.2|13262.6|13260.6|13261.2|13259.2|10
1646785940000|2022-03-09 00:32:20|13260.2|13258.2|13260.4|13258.4|13261.5|13259.5|13258.5|13256.5|26
1646785950000|2022-03-09 00:32:30|13260.2|13258.2|13264.7|13262.7|13264.9|13262.9|13260.2|13258.2|15
1646785960000|2022-03-09 00:32:40|13264.9|13262.9|13264.9|13262.9|13267.5|13265.5|13264|13262|14
1646785970000|2022-03-09 00:32:50|13264.4|13262.4|13264.4|13262.4|13264.9|13262.9|13263.4|13261.4|11
1646785980000|2022-03-09 00:33:00|13264.5|13262.5|13265|13263|13266.6|13264.6|13264|13262|10
1646785990000|2022-03-09 00:33:10|13264.9|13262.9|13263.2|13261.2|13264.9|13262.9|13262.7|13260.7|9
1646786000000|2022-03-09 00:33:20|13263.1|13261.1|13261.7|13259.7|13263.1|13261.1|13261.2|13259.2|15
1646786010000|2022-03-09 00:33:30|13262|13260|13262|13260|13262.6|13260.6|13261.7|13259.7|11
1646786020000|2022-03-09 00:33:40|13262.1|13260.1|13263.4|13261.4|13263.6|13261.6|13262|13260|4
1646786030000|2022-03-09 00:33:50|13263.2|13261.2|13261|13259|13263.2|13261.2|13260.6|13258.6|5
1646786040000|2022-03-09 00:34:00|13261.1|13259.1|13261.6|13259.6|13261.6|13259.6|13260.5|13258.5|3
1646786050000|2022-03-09 00:34:10|13262|13260|13261.5|13259.5|13262|13260|13260.1|13258.1|10
1646786060000|2022-03-09 00:34:20|13261.1|13259.1|13262|13260|13262.2|13260.2|13260.9|13258.9|12
1646786070000|2022-03-09 00:34:30|13262.1|13260.1|13260.2|13258.2|13262.5|13260.5|13260.1|13258.1|8
1646786080000|2022-03-09 00:34:40|13260.4|13258.4|13259.4|13257.4|13260.4|13258.4|13258.7|13256.7|25
1646786090000|2022-03-09 00:34:50|13259.5|13257.5|13259.5|13257.5|13259.7|13257.7|13259|13257|5
1646786100000|2022-03-09 00:35:00|13259.4|13257.4|13261.5|13259.5|13262|13260|13258.9|13256.9|69
1646786110000|2022-03-09 00:35:10|13262|13260|13259.9|13257.9|13262.7|13260.7|13259.9|13257.9|12
1646786120000|2022-03-09 00:35:20|13259.2|13257.2|13261.4|13259.4|13261.5|13259.5|13259.2|13257.2|8
1646786130000|2022-03-09 00:35:30|13261.5|13259.5|13261.4|13259.4|13261.6|13259.6|13260.2|13258.2|8
1646786140000|2022-03-09 00:35:40|13261.5|13259.5|13262.4|13260.4|13262.7|13260.7|13261.5|13259.5|6
1646786150000|2022-03-09 00:35:50|13262.2|13260.2|13262.9|13260.9|13263.6|13261.6|13261.2|13259.2|13
1646786160000|2022-03-09 00:36:00|13262.7|13260.7|13261.1|13259.1|13263.4|13261.4|13260.5|13258.5|4
1646786170000|2022-03-09 00:36:10|13261.2|13259.2|13262.4|13260.4|13262.4|13260.4|13261|13259|3
1646786180000|2022-03-09 00:36:20|13262.5|13260.5|13263.9|13261.9|13264.2|13262.2|13262|13260|11
1646786190000|2022-03-09 00:36:30|13263.7|13261.7|13262.6|13260.6|13264|13262|13262.2|13260.2|4
1646786200000|2022-03-09 00:36:40|13263.4|13261.4|13265|13263|13266.5|13264.5|13263.4|13261.4|20
1646786210000|2022-03-09 00:36:50|13265.2|13263.2|13265|13263|13266.9|13264.9|13264.9|13262.9|4
1646786220000|2022-03-09 00:37:00|13265.2|13263.2|13262.6|13260.6|13265.4|13263.4|13262.5|13260.5|10
1646786230000|2022-03-09 00:37:10|13263.1|13261.1|13264.2|13262.2|13264.2|13262.2|13262.7|13260.7|9
1646786240000|2022-03-09 00:37:20|13265.9|13263.9|13264.9|13262.9|13267.2|13265.2|13264|13262|16
1646786250000|2022-03-09 00:37:30|13265|13263|13262.7|13260.7|13265|13263|13262.5|13260.5|14
1646786260000|2022-03-09 00:37:40|13262.9|13260.9|13261.4|13259.4|13263.1|13261.1|13261|13259|13
1646786270000|2022-03-09 00:37:50|13261.5|13259.5|13258.2|13256.2|13262.5|13260.5|13258.2|13256.2|12
1646786280000|2022-03-09 00:38:00|13258.5|13256.5|13256.9|13254.9|13258.6|13256.6|13255.9|13253.9|39
1646786290000|2022-03-09 00:38:10|13256.5|13254.5|13255.1|13253.1|13257|13255|13254.7|13252.7|42
1646786300000|2022-03-09 00:38:20|13254.7|13252.7|13255.2|13253.2|13256.4|13254.4|13254.6|13252.6|16
1646786310000|2022-03-09 00:38:30|13254.7|13252.7|13256.4|13254.4|13257|13255|13254.5|13252.5|15
1646786320000|2022-03-09 00:38:40|13256|13254|13255.5|13253.5|13256.9|13254.9|13255.5|13253.5|9
1646786330000|2022-03-09 00:38:50|13255.4|13253.4|13255.1|13253.1|13257|13255|13254.5|13252.5|13
1646786340000|2022-03-09 00:39:00|13255|13253|13256.5|13254.5|13256.5|13254.5|13254.6|13252.6|17
1646786350000|2022-03-09 00:39:10|13256.4|13254.4|13256.4|13254.4|13256.6|13254.6|13255.7|13253.7|5
1646786360000|2022-03-09 00:39:20|13256|13254|13255.7|13253.7|13257|13255|13254.6|13252.6|13
1646786370000|2022-03-09 00:39:30|13255.5|13253.5|13255.6|13253.6|13255.6|13253.6|13253.4|13251.4|30
1646786380000|2022-03-09 00:39:40|13255.5|13253.5|13257|13255|13257.1|13255.1|13254.7|13252.7|11
1646786390000|2022-03-09 00:39:50|13256.7|13254.7|13257|13255|13257.1|13255.1|13256.5|13254.5|7
1646786400000|2022-03-09 00:40:00|13257.1|13255.1|13257.4|13255.4|13257.5|13255.5|13256.2|13254.2|7
1646786410000|2022-03-09 00:40:10|13257|13255|13257.1|13255.1|13257.1|13255.1|13255.7|13253.7|12
1646786420000|2022-03-09 00:40:20|13256.9|13254.9|13259.1|13257.1|13260|13258|13256.5|13254.5|25
1646786430000|2022-03-09 00:40:30|13258.9|13256.9|13258.2|13256.2|13259|13257|13256.7|13254.7|21
1646786440000|2022-03-09 00:40:40|13257.6|13255.6|13257.7|13255.7|13258|13256|13257.1|13255.1|6
1646786450000|2022-03-09 00:40:50|13257.9|13255.9|13258.5|13256.5|13259|13257|13256.7|13254.7|5
1646786460000|2022-03-09 00:41:00|13259.7|13257.7|13257.9|13255.9|13259.9|13257.9|13257.7|13255.7|12
1646786470000|2022-03-09 00:41:10|13257.7|13255.7|13255.9|13253.9|13257.9|13255.9|13255.2|13253.2|11
1646786480000|2022-03-09 00:41:20|13255.7|13253.7|13255.9|13253.9|13256.2|13254.2|13254.6|13252.6|10
1646786490000|2022-03-09 00:41:30|13255.7|13253.7|13256.9|13254.9|13257.1|13255.1|13255.4|13253.4|7
1646786500000|2022-03-09 00:41:40|13257.6|13255.6|13255.4|13253.4|13257.6|13255.6|13255.4|13253.4|15
1646786510000|2022-03-09 00:41:50|13255|13253|13254|13252|13255.4|13253.4|13252.7|13250.7|24
1646786520000|2022-03-09 00:42:00|13253.7|13251.7|13255.7|13253.7|13255.7|13253.7|13253.7|13251.7|10
1646786530000|2022-03-09 00:42:10|13255.6|13253.6|13256|13254|13256.2|13254.2|13255.1|13253.1|3
1646786540000|2022-03-09 00:42:20|13256.2|13254.2|13256.1|13254.1|13256.5|13254.5|13255.5|13253.5|9
1646786550000|2022-03-09 00:42:30|13256.2|13254.2|13256.6|13254.6|13257|13255|13255.5|13253.5|3
1646786560000|2022-03-09 00:42:40|13256.7|13254.7|13256|13254|13256.9|13254.9|13255.7|13253.7|5
1646786570000|2022-03-09 00:42:50|13255.9|13253.9|13256.2|13254.2|13256.9|13254.9|13255.9|13253.9|2
1646786580000|2022-03-09 00:43:00|13256.4|13254.4|13257.1|13255.1|13257.1|13255.1|13256.2|13254.2|5
1646786590000|2022-03-09 00:43:10|13257.5|13255.5|13258.2|13256.2|13258.6|13256.6|13257.5|13255.5|5
1646786600000|2022-03-09 00:43:20|13258.4|13256.4|13258|13256|13258.6|13256.6|13258|13256|1
1646786610000|2022-03-09 00:43:30|13257.1|13255.1|13258|13256|13258|13256|13256.7|13254.7|6
1646786620000|2022-03-09 00:43:40|13258.1|13256.1|13258|13256|13258.2|13256.2|13257.5|13255.5|6
1646786630000|2022-03-09 00:43:50|13258.1|13256.1|13258.7|13256.7|13258.9|13256.9|13257.9|13255.9|4
1646786640000|2022-03-09 00:44:00|13259.1|13257.1|13258.9|13256.9|13259.5|13257.5|13258.4|13256.4|5
1646786650000|2022-03-09 00:44:10|13258.7|13256.7|13258.4|13256.4|13258.9|13256.9|13258.4|13256.4|0
1646786660000|2022-03-09 00:44:20|13258.5|13256.5|13259.5|13257.5|13259.9|13257.9|13258.2|13256.2|5
1646786670000|2022-03-09 00:44:30|13259.4|13257.4|13261.6|13259.6|13261.9|13259.9|13259.1|13257.1|13
1646786680000|2022-03-09 00:44:40|13261.7|13259.7|13262.4|13260.4|13262.5|13260.5|13261.5|13259.5|1
1646786690000|2022-03-09 00:44:50|13262.2|13260.2|13266|13264|13266.2|13264.2|13262.2|13260.2|39
1646786700000|2022-03-09 00:45:00|13265.9|13263.9|13267.6|13265.6|13267.6|13265.6|13264.9|13262.9|19
1646786710000|2022-03-09 00:45:10|13267.7|13265.7|13268.2|13266.2|13269.1|13267.1|13267.1|13265.1|20
1646786720000|2022-03-09 00:45:20|13267.6|13265.6|13266.7|13264.7|13268.7|13266.7|13266.5|13264.5|13
1646786730000|2022-03-09 00:45:30|13266.5|13264.5|13266.2|13264.2|13266.5|13264.5|13264.4|13262.4|9
1646786740000|2022-03-09 00:45:40|13266.1|13264.1|13268.1|13266.1|13268.1|13266.1|13265.6|13263.6|16
1646786750000|2022-03-09 00:45:50|13268.2|13266.2|13267.4|13265.4|13268.9|13266.9|13267.4|13265.4|17
1646786760000|2022-03-09 00:46:00|13267.2|13265.2|13267.4|13265.4|13267.5|13265.5|13266.5|13264.5|5
1646786770000|2022-03-09 00:46:10|13267.2|13265.2|13267|13265|13267.2|13265.2|13266.1|13264.1|5
1646786780000|2022-03-09 00:46:20|13267.1|13265.1|13266.5|13264.5|13267.1|13265.1|13266.5|13264.5|0
1646786790000|2022-03-09 00:46:30|13266.4|13264.4|13265.7|13263.7|13266.7|13264.7|13265.2|13263.2|6
1646786800000|2022-03-09 00:46:40|13265.5|13263.5|13265|13263|13266.1|13264.1|13264.5|13262.5|3
1646786810000|2022-03-09 00:46:50|13265.9|13263.9|13266|13264|13266.5|13264.5|13265.9|13263.9|12
1646786820000|2022-03-09 00:47:00|13265.9|13263.9|13266.4|13264.4|13267|13265|13265.1|13263.1|7
1646786830000|2022-03-09 00:47:10|13266.2|13264.2|13265.5|13263.5|13267|13265|13264.7|13262.7|12
1646786840000|2022-03-09 00:47:20|13265.6|13263.6|13265.1|13263.1|13266.4|13264.4|13264.9|13262.9|8
1646786850000|2022-03-09 00:47:30|13265.2|13263.2|13263.5|13261.5|13265.5|13263.5|13263|13261|14
1646786860000|2022-03-09 00:47:40|13263.4|13261.4|13262.9|13260.9|13263.9|13261.9|13262.9|13260.9|16
1646786870000|2022-03-09 00:47:50|13263|13261|13262.9|13260.9|13263.7|13261.7|13262.7|13260.7|6
1646786880000|2022-03-09 00:48:00|13262.7|13260.7|13263.1|13261.1|13263.4|13261.4|13262.7|13260.7|5
1646786890000|2022-03-09 00:48:10|13263|13261|13261.2|13259.2|13263.4|13261.4|13260.1|13258.1|18
1646786900000|2022-03-09 00:48:20|13260.9|13258.9|13261.1|13259.1|13262|13260|13260.7|13258.7|5
1646786910000|2022-03-09 00:48:30|13260.9|13258.9|13262.6|13260.6|13262.6|13260.6|13260.9|13258.9|0
1646786920000|2022-03-09 00:48:40|13262.7|13260.7|13265.9|13263.9|13265.9|13263.9|13262.7|13260.7|11
1646786930000|2022-03-09 00:48:50|13265.7|13263.7|13266.2|13264.2|13266.6|13264.6|13264.7|13262.7|10
1646786940000|2022-03-09 00:49:00|13266.7|13264.7|13266.6|13264.6|13267.6|13265.6|13266.5|13264.5|6
1646786950000|2022-03-09 00:49:10|13267.2|13265.2|13267.6|13265.6|13267.9|13265.9|13266.6|13264.6|7
1646786960000|2022-03-09 00:49:20|13267.5|13265.5|13267|13265|13267.9|13265.9|13266.9|13264.9|1
1646786970000|2022-03-09 00:49:30|13267.1|13265.1|13270.2|13268.2|13270.5|13268.5|13267.1|13265.1|37
1646786980000|2022-03-09 00:49:40|13270.4|13268.4|13267.6|13265.6|13270.4|13268.4|13266.9|13264.9|10
1646786990000|2022-03-09 00:49:50|13268|13266|13269.5|13267.5|13269.7|13267.7|13267.2|13265.2|4
1646787000000|2022-03-09 00:50:00|13269.4|13267.4|13270.1|13268.1|13270.5|13268.5|13269|13267|16
1646787010000|2022-03-09 00:50:10|13270.2|13268.2|13274.4|13272.4|13274.5|13272.5|13270.2|13268.2|30
1646787020000|2022-03-09 00:50:20|13274.5|13272.5|13275|13273|13275.7|13273.7|13273|13271|33
1646787030000|2022-03-09 00:50:30|13275.1|13273.1|13271.1|13269.1|13275.1|13273.1|13271|13269|6
1646787040000|2022-03-09 00:50:40|13271.2|13269.2|13268|13266|13271.5|13269.5|13268|13266|7
1646787050000|2022-03-09 00:50:50|13268.1|13266.1|13267.6|13265.6|13268.2|13266.2|13265.6|13263.6|16
1646787060000|2022-03-09 00:51:00|13267.5|13265.5|13266.9|13264.9|13267.5|13265.5|13265.4|13263.4|1
1646787070000|2022-03-09 00:51:10|13266.6|13264.6|13266.2|13264.2|13267|13265|13264.7|13262.7|5
1646787080000|2022-03-09 00:51:20|13266.4|13264.4|13265.6|13263.6|13266.9|13264.9|13265.5|13263.5|11
1646787090000|2022-03-09 00:51:30|13265.1|13263.1|13266.6|13264.6|13266.7|13264.7|13264.9|13262.9|11
1646787100000|2022-03-09 00:51:40|13266.5|13264.5|13267|13265|13267|13265|13265.9|13263.9|9
1646787110000|2022-03-09 00:51:50|13266.9|13264.9|13267.9|13265.9|13268|13266|13266.4|13264.4|20
1646787120000|2022-03-09 00:52:00|13267.7|13265.7|13267.9|13265.9|13269.1|13267.1|13267.6|13265.6|22
1646787130000|2022-03-09 00:52:10|13267.7|13265.7|13267.9|13265.9|13268|13266|13267.1|13265.1|18
1646787140000|2022-03-09 00:52:20|13268|13266|13268.6|13266.6|13268.7|13266.7|13267.7|13265.7|8
1646787150000|2022-03-09 00:52:30|13268.7|13266.7|13269.6|13267.6|13269.9|13267.9|13267.7|13265.7|16
1646787160000|2022-03-09 00:52:40|13269.7|13267.7|13271.5|13269.5|13272.5|13270.5|13269.7|13267.7|9
1646787170000|2022-03-09 00:52:50|13271.4|13269.4|13269|13267|13271.4|13269.4|13268|13266|2
1646787180000|2022-03-09 00:53:00|13268.9|13266.9|13269.7|13267.7|13269.9|13267.9|13268.2|13266.2|6
1646787190000|2022-03-09 00:53:10|13269.9|13267.9|13268.6|13266.6|13271.4|13269.4|13268.5|13266.5|5
1646787200000|2022-03-09 00:53:20|13268.4|13266.4|13270.9|13268.9|13271.2|13269.2|13267.6|13265.6|5
1646787210000|2022-03-09 00:53:30|13271.1|13269.1|13270.6|13268.6|13271.5|13269.5|13269.9|13267.9|6
1646787220000|2022-03-09 00:53:40|13271.2|13269.2|13274.6|13272.6|13275.1|13273.1|13271.2|13269.2|26
1646787230000|2022-03-09 00:53:50|13274.7|13272.7|13273.9|13271.9|13274.9|13272.9|13271.5|13269.5|8
1646787240000|2022-03-09 00:54:00|13273.6|13271.6|13273.4|13271.4|13273.7|13271.7|13273|13271|2
1646787250000|2022-03-09 00:54:10|13273.5|13271.5|13273.6|13271.6|13273.6|13271.6|13273|13271|3
1646787260000|2022-03-09 00:54:20|13273.5|13271.5|13273.7|13271.7|13273.7|13271.7|13272.5|13270.5|6
1646787270000|2022-03-09 00:54:30|13273.6|13271.6|13273.7|13271.7|13273.9|13271.9|13272.1|13270.1|6
1646787280000|2022-03-09 00:54:40|13274.1|13272.1|13273.6|13271.6|13275.9|13273.9|13273.6|13271.6|10
1646787290000|2022-03-09 00:54:50|13273.5|13271.5|13273|13271|13273.5|13271.5|13272.1|13270.1|6
1646787300000|2022-03-09 00:55:00|13273.1|13271.1|13272.1|13270.1|13274.9|13272.9|13272.1|13270.1|9
1646787310000|2022-03-09 00:55:10|13272.2|13270.2|13274.5|13272.5|13275|13273|13272.2|13270.2|10
1646787320000|2022-03-09 00:55:20|13274.4|13272.4|13273.2|13271.2|13274.4|13272.4|13272.2|13270.2|2
1646787330000|2022-03-09 00:55:30|13273.1|13271.1|13272.9|13270.9|13273.5|13271.5|13272.7|13270.7|3
1646787340000|2022-03-09 00:55:40|13272.1|13270.1|13272.4|13270.4|13272.5|13270.5|13271.9|13269.9|5
1646787350000|2022-03-09 00:55:50|13272|13270|13272.4|13270.4|13272.5|13270.5|13272|13270|3
1646787360000|2022-03-09 00:56:00|13272.2|13270.2|13272|13270|13272.2|13270.2|13271.1|13269.1|6
1646787370000|2022-03-09 00:56:10|13272.1|13270.1|13272.7|13270.7|13272.9|13270.9|13272|13270|5
1646787380000|2022-03-09 00:56:20|13272.6|13270.6|13274.7|13272.7|13275.2|13273.2|13272.6|13270.6|8
1646787390000|2022-03-09 00:56:30|13274.9|13272.9|13276.1|13274.1|13277.6|13275.6|13274.2|13272.2|20
1646787400000|2022-03-09 00:56:40|13276|13274|13273.2|13271.2|13276.2|13274.2|13273.2|13271.2|6
1646787410000|2022-03-09 00:56:50|13273.1|13271.1|13272.1|13270.1|13273.4|13271.4|13271.6|13269.6|7
1646787420000|2022-03-09 00:57:00|13272.4|13270.4|13275.7|13273.7|13275.7|13273.7|13272.4|13270.4|5
1646787430000|2022-03-09 00:57:10|13275.9|13273.9|13273.7|13271.7|13275.9|13273.9|13273.4|13271.4|13
1646787440000|2022-03-09 00:57:20|13273.5|13271.5|13274.5|13272.5|13274.5|13272.5|13273.2|13271.2|6
1646787450000|2022-03-09 00:57:30|13274.6|13272.6|13275.7|13273.7|13276|13274|13274.6|13272.6|2
1646787460000|2022-03-09 00:57:40|13275.6|13273.6|13274.4|13272.4|13275.6|13273.6|13274.4|13272.4|3
1646787470000|2022-03-09 00:57:50|13274.5|13272.5|13274.2|13272.2|13275|13273|13274.1|13272.1|1
1646787480000|2022-03-09 00:58:00|13274.4|13272.4|13274.9|13272.9|13275.4|13273.4|13274|13272|5
1646787490000|2022-03-09 00:58:10|13275|13273|13276.9|13274.9|13277.4|13275.4|13275|13273|5
1646787500000|2022-03-09 00:58:20|13276.5|13274.5|13276.6|13274.6|13277.1|13275.1|13276|13274|12
1646787510000|2022-03-09 00:58:30|13275.9|13273.9|13276.5|13274.5|13277.5|13275.5|13275.6|13273.6|9
1646787520000|2022-03-09 00:58:40|13276.4|13274.4|13276.9|13274.9|13277.9|13275.9|13275.4|13273.4|4
1646787530000|2022-03-09 00:58:50|13277.2|13275.2|13277.4|13275.4|13278.1|13276.1|13276.9|13274.9|9
1646787540000|2022-03-09 00:59:00|13277.5|13275.5|13279.4|13277.4|13279.4|13277.4|13277.1|13275.1|41
1646787550000|2022-03-09 00:59:10|13279.5|13277.5|13278.2|13276.2|13280|13278|13278.2|13276.2|8
1646787560000|2022-03-09 00:59:20|13278.4|13276.4|13278.9|13276.9|13279.2|13277.2|13277.6|13275.6|17
1646787570000|2022-03-09 00:59:30|13279.1|13277.1|13278.7|13276.7|13279.2|13277.2|13277.6|13275.6|4
1646787580000|2022-03-09 00:59:40|13279|13277|13278.7|13276.7|13279.6|13277.6|13278.5|13276.5|14
1646787590000|2022-03-09 00:59:50|13278.9|13276.9|13278.9|13276.9|13279.1|13277.1|13278.6|13276.6|2
1646787600000|2022-03-09 01:00:00|13279.1|13277.1|13285|13283|13285.1|13283.1|13279.1|13277.1|118
1646787610000|2022-03-09 01:00:10|13284.9|13282.9|13288.2|13286.2|13292|13290|13284.9|13282.9|132
1646787620000|2022-03-09 01:00:20|13288.5|13286.5|13288.4|13286.4|13289.6|13287.6|13287.1|13285.1|19
1646787630000|2022-03-09 01:00:30|13288.5|13286.5|13286.5|13284.5|13288.5|13286.5|13286.4|13284.4|16
1646787640000|2022-03-09 01:00:40|13287.1|13285.1|13286.7|13284.7|13287.4|13285.4|13286.1|13284.1|10
1646787650000|2022-03-09 01:00:50|13286.5|13284.5|13288|13286|13288.5|13286.5|13286.4|13284.4|10
1646787660000|2022-03-09 01:01:00|13288.1|13286.1|13292.4|13290.4|13292.4|13290.4|13287.5|13285.5|43
1646787670000|2022-03-09 01:01:10|13291.7|13289.7|13287.7|13285.7|13294.4|13292.4|13287.6|13285.6|42
1646787680000|2022-03-09 01:01:20|13288.5|13286.5|13287.9|13285.9|13288.6|13286.6|13286.9|13284.9|14
1646787690000|2022-03-09 01:01:30|13288.5|13286.5|13286.5|13284.5|13288.5|13286.5|13285.7|13283.7|12
1646787700000|2022-03-09 01:01:40|13286.6|13284.6|13284.9|13282.9|13286.6|13284.6|13283.5|13281.5|27
1646787710000|2022-03-09 01:01:50|13284.7|13282.7|13286.4|13284.4|13286.4|13284.4|13284.7|13282.7|18
1646787720000|2022-03-09 01:02:00|13286.2|13284.2|13285.6|13283.6|13286.9|13284.9|13284.9|13282.9|7
1646787730000|2022-03-09 01:02:10|13285.5|13283.5|13285.4|13283.4|13285.7|13283.7|13284.9|13282.9|11
1646787740000|2022-03-09 01:02:20|13285|13283|13283.2|13281.2|13285.1|13283.1|13282.7|13280.7|16
1646787750000|2022-03-09 01:02:30|13283.4|13281.4|13276|13274|13283.4|13281.4|13274.6|13272.6|53
1646787760000|2022-03-09 01:02:40|13275.9|13273.9|13277.4|13275.4|13277.4|13275.4|13273.9|13271.9|38
1646787770000|2022-03-09 01:02:50|13276.7|13274.7|13276.4|13274.4|13276.7|13274.7|13275.2|13273.2|15
1646787780000|2022-03-09 01:03:00|13276.1|13274.1|13275.6|13273.6|13276.1|13274.1|13273.1|13271.1|15
1646787790000|2022-03-09 01:03:10|13275.7|13273.7|13273.7|13271.7|13275.7|13273.7|13273.6|13271.6|2
1646787800000|2022-03-09 01:03:20|13274.1|13272.1|13271.4|13269.4|13274.6|13272.6|13269.9|13267.9|57
1646787810000|2022-03-09 01:03:30|13270.9|13268.9|13272.1|13270.1|13272.4|13270.4|13270.9|13268.9|9
1646787820000|2022-03-09 01:03:40|13272.2|13270.2|13272.7|13270.7|13273.4|13271.4|13272.1|13270.1|17
1646787830000|2022-03-09 01:03:50|13272.6|13270.6|13274.2|13272.2|13274.9|13272.9|13272.6|13270.6|14
1646787840000|2022-03-09 01:04:00|13274|13272|13273.7|13271.7|13274.4|13272.4|13272|13270|28
1646787850000|2022-03-09 01:04:10|13273.4|13271.4|13273.9|13271.9|13273.9|13271.9|13273.4|13271.4|4
1646787860000|2022-03-09 01:04:20|13273.7|13271.7|13274.9|13272.9|13275.1|13273.1|13272.9|13270.9|10
1646787870000|2022-03-09 01:04:30|13274.7|13272.7|13275.4|13273.4|13275.5|13273.5|13273.9|13271.9|5
1646787880000|2022-03-09 01:04:40|13275.5|13273.5|13273.4|13271.4|13275.7|13273.7|13272.7|13270.7|9
1646787890000|2022-03-09 01:04:50|13273.5|13271.5|13272.5|13270.5|13274.1|13272.1|13272.5|13270.5|9
1646787900000|2022-03-09 01:05:00|13272.7|13270.7|13269.6|13267.6|13273.6|13271.6|13269|13267|26
1646787910000|2022-03-09 01:05:10|13269.5|13267.5|13274.6|13272.6|13274.7|13272.7|13268|13266|16
1646787920000|2022-03-09 01:05:20|13274.7|13272.7|13276.9|13274.9|13278|13276|13274.5|13272.5|30
1646787930000|2022-03-09 01:05:30|13276.6|13274.6|13275.9|13273.9|13277|13275|13274.9|13272.9|8
1646787940000|2022-03-09 01:05:40|13275.6|13273.6|13273.1|13271.1|13275.6|13273.6|13273|13271|5
1646787950000|2022-03-09 01:05:50|13273|13271|13272.9|13270.9|13273|13271|13272|13270|8
1646787960000|2022-03-09 01:06:00|13273|13271|13275|13273|13275.1|13273.1|13270.9|13268.9|34
1646787970000|2022-03-09 01:06:10|13274.2|13272.2|13275|13273|13275.1|13273.1|13273.6|13271.6|17
1646787980000|2022-03-09 01:06:20|13275.1|13273.1|13272.9|13270.9|13275.1|13273.1|13272.9|13270.9|9
1646787990000|2022-03-09 01:06:30|13273|13271|13273.6|13271.6|13274.1|13272.1|13273|13271|2
1646788000000|2022-03-09 01:06:40|13273.5|13271.5|13274.1|13272.1|13274.1|13272.1|13273.5|13271.5|2
1646788010000|2022-03-09 01:06:50|13274.2|13272.2|13272.9|13270.9|13275|13273|13272|13270|11
1646788020000|2022-03-09 01:07:00|13273|13271|13273|13271|13273.4|13271.4|13271.2|13269.2|4
1646788030000|2022-03-09 01:07:10|13273.1|13271.1|13271.2|13269.2|13273.1|13271.1|13271.1|13269.1|6
1646788040000|2022-03-09 01:07:20|13271.4|13269.4|13269.6|13267.6|13271.4|13269.4|13269.5|13267.5|13
1646788050000|2022-03-09 01:07:30|13269.5|13267.5|13272|13270|13272.1|13270.1|13269.5|13267.5|6
1646788060000|2022-03-09 01:07:40|13271.7|13269.7|13271|13269|13271.9|13269.9|13270.9|13268.9|3
1646788070000|2022-03-09 01:07:50|13270.9|13268.9|13273|13271|13273.2|13271.2|13270.5|13268.5|8
1646788080000|2022-03-09 01:08:00|13273.1|13271.1|13275.2|13273.2|13275.2|13273.2|13272.4|13270.4|13
1646788090000|2022-03-09 01:08:10|13275.4|13273.4|13274.7|13272.7|13275.7|13273.7|13274.7|13272.7|10
1646788100000|2022-03-09 01:08:20|13274.6|13272.6|13272.5|13270.5|13274.6|13272.6|13271.9|13269.9|2
1646788110000|2022-03-09 01:08:30|13273.7|13271.7|13272.4|13270.4|13276|13274|13272|13270|66
1646788120000|2022-03-09 01:08:40|13272.5|13270.5|13274.6|13272.6|13274.7|13272.7|13272.1|13270.1|5
1646788130000|2022-03-09 01:08:50|13275|13273|13275.9|13273.9|13276.1|13274.1|13274.9|13272.9|8
1646788140000|2022-03-09 01:09:00|13276.2|13274.2|13278.1|13276.1|13278.1|13276.1|13274.9|13272.9|29
1646788150000|2022-03-09 01:09:10|13278.2|13276.2|13287.7|13285.7|13288.4|13286.4|13278.2|13276.2|76
1646788160000|2022-03-09 01:09:20|13287.2|13285.2|13289.5|13287.5|13289.5|13287.5|13287|13285|25
1646788170000|2022-03-09 01:09:30|13289.4|13287.4|13292.1|13290.1|13292.6|13290.6|13289.2|13287.2|70
1646788180000|2022-03-09 01:09:40|13292.4|13290.4|13292.1|13290.1|13296.6|13294.6|13290.5|13288.5|57
1646788190000|2022-03-09 01:09:50|13292|13290|13290.4|13288.4|13292|13290|13289.7|13287.7|27
1646788200000|2022-03-09 01:10:00|13290.2|13288.2|13295.4|13293.4|13296|13294|13289.9|13287.9|35
1646788210000|2022-03-09 01:10:10|13295.2|13293.2|13292|13290|13295.2|13293.2|13291.4|13289.4|22
1646788220000|2022-03-09 01:10:20|13292.2|13290.2|13294.1|13292.1|13295|13293|13292.1|13290.1|59
1646788230000|2022-03-09 01:10:30|13294.2|13292.2|13293.1|13291.1|13294.2|13292.2|13292.6|13290.6|18
1646788240000|2022-03-09 01:10:40|13293.2|13291.2|13291|13289|13293.5|13291.5|13291|13289|15
1646788250000|2022-03-09 01:10:50|13291.2|13289.2|13293.5|13291.5|13294.7|13292.7|13291.2|13289.2|7
1646788260000|2022-03-09 01:11:00|13293.4|13291.4|13293.2|13291.2|13293.4|13291.4|13292.2|13290.2|6
1646788270000|2022-03-09 01:11:10|13293.4|13291.4|13293.9|13291.9|13294.7|13292.7|13292.5|13290.5|17
1646788280000|2022-03-09 01:11:20|13293.7|13291.7|13294.2|13292.2|13294.5|13292.5|13292.9|13290.9|13
1646788290000|2022-03-09 01:11:30|13294.7|13292.7|13301.9|13299.9|13302.7|13300.7|13293.9|13291.9|141
1646788300000|2022-03-09 01:11:40|13301.7|13299.7|13298.9|13296.9|13301.9|13299.9|13297.2|13295.2|20
1646788310000|2022-03-09 01:11:50|13298.7|13296.7|13299.4|13297.4|13299.6|13297.6|13298|13296|15
1646788320000|2022-03-09 01:12:00|13299.1|13297.1|13296.6|13294.6|13299.9|13297.9|13296.5|13294.5|31
1646788330000|2022-03-09 01:12:10|13296.5|13294.5|13297.6|13295.6|13298|13296|13295.9|13293.9|3
1646788340000|2022-03-09 01:12:20|13297|13295|13297.1|13295.1|13297.7|13295.7|13295.9|13293.9|22
1646788350000|2022-03-09 01:12:30|13297.2|13295.2|13295|13293|13297.6|13295.6|13294.5|13292.5|29
1646788360000|2022-03-09 01:12:40|13294.9|13292.9|13295.4|13293.4|13295.6|13293.6|13294.2|13292.2|8
1646788370000|2022-03-09 01:12:50|13295.2|13293.2|13298.7|13296.7|13299.1|13297.1|13295.2|13293.2|40
1646788380000|2022-03-09 01:13:00|13298.9|13296.9|13296|13294|13298.9|13296.9|13295.5|13293.5|8
1646788390000|2022-03-09 01:13:10|13295.9|13293.9|13294.1|13292.1|13296|13294|13294.1|13292.1|13
1646788400000|2022-03-09 01:13:20|13294.2|13292.2|13290.6|13288.6|13294.6|13292.6|13290.6|13288.6|18
1646788410000|2022-03-09 01:13:30|13290.5|13288.5|13292.5|13290.5|13292.6|13290.6|13289.4|13287.4|14
1646788420000|2022-03-09 01:13:40|13292.6|13290.6|13291.5|13289.5|13293.4|13291.4|13290.9|13288.9|24
1646788430000|2022-03-09 01:13:50|13291.6|13289.6|13295.4|13293.4|13295.6|13293.6|13291.6|13289.6|4
1646788440000|2022-03-09 01:14:00|13295.5|13293.5|13292.7|13290.7|13295.5|13293.5|13292.4|13290.4|6
1646788450000|2022-03-09 01:14:10|13292.9|13290.9|13291.7|13289.7|13294.5|13292.5|13290.6|13288.6|10
1646788460000|2022-03-09 01:14:20|13291.9|13289.9|13293.9|13291.9|13293.9|13291.9|13291.9|13289.9|1
1646788470000|2022-03-09 01:14:30|13294|13292|13293.6|13291.6|13294.2|13292.2|13292.5|13290.5|7
1646788480000|2022-03-09 01:14:40|13293.7|13291.7|13293.6|13291.6|13293.7|13291.7|13293.6|13291.6|1
1646788490000|2022-03-09 01:14:50|13293.5|13291.5|13288.1|13286.1|13293.5|13291.5|13287.4|13285.4|14
1646788500000|2022-03-09 01:15:00|13288|13286|13285|13283|13288.2|13286.2|13283.9|13281.9|23
1646788510000|2022-03-09 01:15:10|13284.5|13282.5|13286.1|13284.1|13287.7|13285.7|13284.4|13282.4|10
1646788520000|2022-03-09 01:15:20|13286.2|13284.2|13285|13283|13288|13286|13284|13282|18
1646788530000|2022-03-09 01:15:30|13285.2|13283.2|13284.9|13282.9|13286|13284|13284.9|13282.9|16
1646788540000|2022-03-09 01:15:40|13285.2|13283.2|13287.2|13285.2|13288.2|13286.2|13285.2|13283.2|12
1646788550000|2022-03-09 01:15:50|13287.4|13285.4|13283.9|13281.9|13287.7|13285.7|13283.7|13281.7|15
1646788560000|2022-03-09 01:16:00|13283.2|13281.2|13284.4|13282.4|13284.4|13282.4|13282|13280|31
1646788570000|2022-03-09 01:16:10|13284.1|13282.1|13285.5|13283.5|13286.1|13284.1|13283.4|13281.4|23
1646788580000|2022-03-09 01:16:20|13285.4|13283.4|13284.5|13282.5|13285.4|13283.4|13283.9|13281.9|8
1646788590000|2022-03-09 01:16:30|13284|13282|13284.7|13282.7|13284.7|13282.7|13283.9|13281.9|4
1646788600000|2022-03-09 01:16:40|13285.4|13283.4|13283.5|13281.5|13285.4|13283.4|13283.5|13281.5|11
1646788610000|2022-03-09 01:16:50|13282.6|13280.6|13284.5|13282.5|13284.5|13282.5|13281.7|13279.7|11
1646788620000|2022-03-09 01:17:00|13284.9|13282.9|13284.6|13282.6|13285|13283|13280.1|13278.1|61
1646788630000|2022-03-09 01:17:10|13284.7|13282.7|13283.4|13281.4|13284.9|13282.9|13282.5|13280.5|2
1646788640000|2022-03-09 01:17:20|13283.2|13281.2|13283.2|13281.2|13283.6|13281.6|13283.1|13281.1|4
1646788650000|2022-03-09 01:17:30|13283.1|13281.1|13283.9|13281.9|13284.7|13282.7|13283|13281|9
1646788660000|2022-03-09 01:17:40|13284|13282|13283.4|13281.4|13284|13282|13283.1|13281.1|3
1646788670000|2022-03-09 01:17:50|13283.1|13281.1|13280.7|13278.7|13283.1|13281.1|13280|13278|10
1646788680000|2022-03-09 01:18:00|13281.4|13279.4|13280.5|13278.5|13282.2|13280.2|13280|13278|7
1646788690000|2022-03-09 01:18:10|13280.6|13278.6|13282.1|13280.1|13282.6|13280.6|13280.2|13278.2|6
1646788700000|2022-03-09 01:18:20|13282.2|13280.2|13276.4|13274.4|13282.6|13280.6|13276.2|13274.2|22
1646788710000|2022-03-09 01:18:30|13276.2|13274.2|13275.4|13273.4|13276.2|13274.2|13273.2|13271.2|20
1646788720000|2022-03-09 01:18:40|13275.5|13273.5|13275.6|13273.6|13276.2|13274.2|13275|13273|10
1646788730000|2022-03-09 01:18:50|13276.7|13274.7|13277.1|13275.1|13277.1|13275.1|13276|13274|3
1646788740000|2022-03-09 01:19:00|13278|13276|13278.9|13276.9|13279.5|13277.5|13275.9|13273.9|16
1646788750000|2022-03-09 01:19:10|13278.6|13276.6|13280.6|13278.6|13280.6|13278.6|13278|13276|13
1646788760000|2022-03-09 01:19:20|13280.5|13278.5|13282.1|13280.1|13284|13282|13280.5|13278.5|20
1646788770000|2022-03-09 01:19:30|13282.6|13280.6|13282.6|13280.6|13283.1|13281.1|13281|13279|12
1646788780000|2022-03-09 01:19:40|13282.7|13280.7|13283.4|13281.4|13284.1|13282.1|13282.6|13280.6|11
1646788790000|2022-03-09 01:19:50|13283.2|13281.2|13279.7|13277.7|13284|13282|13279.6|13277.6|28
1646788800000|2022-03-09 01:20:00|13279.6|13277.6|13280.6|13278.6|13281|13279|13279.4|13277.4|11
1646788810000|2022-03-09 01:20:10|13280.5|13278.5|13280.9|13278.9|13281|13279|13279.9|13277.9|3
1646788820000|2022-03-09 01:20:20|13281|13279|13283|13281|13284.5|13282.5|13281|13279|16
1646788830000|2022-03-09 01:20:30|13282.9|13280.9|13280.9|13278.9|13283|13281|13280.9|13278.9|1
1646788840000|2022-03-09 01:20:40|13280.7|13278.7|13279.7|13277.7|13281|13279|13279|13277|11
1646788850000|2022-03-09 01:20:50|13279.9|13277.9|13280.6|13278.6|13281.5|13279.5|13279.5|13277.5|6
1646788860000|2022-03-09 01:21:00|13280.7|13278.7|13278.6|13276.6|13280.9|13278.9|13278|13276|14
1646788870000|2022-03-09 01:21:10|13278.5|13276.5|13277.7|13275.7|13279.9|13277.9|13277.7|13275.7|5
1646788880000|2022-03-09 01:21:20|13277.9|13275.9|13275.4|13273.4|13277.9|13275.9|13275.1|13273.1|8
1646788890000|2022-03-09 01:21:30|13275.9|13273.9|13275.7|13273.7|13275.9|13273.9|13275.2|13273.2|1
1646788900000|2022-03-09 01:21:40|13275.6|13273.6|13276.1|13274.1|13276.2|13274.2|13275.6|13273.6|4
1646788910000|2022-03-09 01:21:50|13276|13274|13276.1|13274.1|13276.1|13274.1|13273.9|13271.9|12
1646788920000|2022-03-09 01:22:00|13276|13274|13278.9|13276.9|13280.2|13278.2|13275.9|13273.9|10
1646788930000|2022-03-09 01:22:10|13279.1|13277.1|13271.5|13269.5|13279.1|13277.1|13270.6|13268.6|58
1646788940000|2022-03-09 01:22:20|13271.4|13269.4|13273|13271|13273.2|13271.2|13271.2|13269.2|6
1646788950000|2022-03-09 01:22:30|13273.1|13271.1|13271.2|13269.2|13274.1|13272.1|13271|13269|12
1646788960000|2022-03-09 01:22:40|13271.1|13269.1|13269.9|13267.9|13271.2|13269.2|13269.1|13267.1|39
1646788970000|2022-03-09 01:22:50|13270|13268|13270.1|13268.1|13271.6|13269.6|13270|13268|3
1646788980000|2022-03-09 01:23:00|13270|13268|13267.6|13265.6|13270.2|13268.2|13266.1|13264.1|45
1646788990000|2022-03-09 01:23:10|13268.6|13266.6|13269|13267|13270.6|13268.6|13267.9|13265.9|23
1646789000000|2022-03-09 01:23:20|13269.1|13267.1|13270|13268|13270.2|13268.2|13267.7|13265.7|8
1646789010000|2022-03-09 01:23:30|13269.9|13267.9|13268.5|13266.5|13270|13268|13266.1|13264.1|15
1646789020000|2022-03-09 01:23:40|13268.4|13266.4|13268.1|13266.1|13269.4|13267.4|13267.4|13265.4|12
1646789030000|2022-03-09 01:23:50|13268.5|13266.5|13269|13267|13270|13268|13267.7|13265.7|6
1646789040000|2022-03-09 01:24:00|13268.7|13266.7|13273.4|13271.4|13274.1|13272.1|13267.9|13265.9|56
1646789050000|2022-03-09 01:24:10|13273.2|13271.2|13274.1|13272.1|13274.1|13272.1|13271.6|13269.6|14
1646789060000|2022-03-09 01:24:20|13274|13272|13271.5|13269.5|13274.9|13272.9|13269.7|13267.7|13
1646789070000|2022-03-09 01:24:30|13271.4|13269.4|13272|13270|13272.4|13270.4|13269.5|13267.5|8
1646789080000|2022-03-09 01:24:40|13272.2|13270.2|13271.6|13269.6|13273.1|13271.1|13270.6|13268.6|5
1646789090000|2022-03-09 01:24:50|13270.4|13268.4|13271.7|13269.7|13271.7|13269.7|13270|13268|8
1646789100000|2022-03-09 01:25:00|13271.6|13269.6|13268.5|13266.5|13271.6|13269.6|13268.5|13266.5|0
1646789110000|2022-03-09 01:25:10|13268|13266|13272.6|13270.6|13272.7|13270.7|13267.7|13265.7|3
1646789120000|2022-03-09 01:25:20|13272.7|13270.7|13273|13271|13275|13273|13272.6|13270.6|18
1646789130000|2022-03-09 01:25:30|13272.9|13270.9|13272.9|13270.9|13273.2|13271.2|13270.9|13268.9|3
1646789140000|2022-03-09 01:25:40|13273|13271|13271.9|13269.9|13273.5|13271.5|13271.4|13269.4|6
1646789150000|2022-03-09 01:25:50|13272.1|13270.1|13274.2|13272.2|13274.2|13272.2|13272.1|13270.1|2
1646789160000|2022-03-09 01:26:00|13274.4|13272.4|13271.7|13269.7|13275.2|13273.2|13271.6|13269.6|8
1646789170000|2022-03-09 01:26:10|13271.9|13269.9|13272.4|13270.4|13272.6|13270.6|13271.2|13269.2|5
1646789180000|2022-03-09 01:26:20|13272.2|13270.2|13273.1|13271.1|13273.5|13271.5|13271.9|13269.9|3
1646789190000|2022-03-09 01:26:30|13273|13271|13274.2|13272.2|13274.5|13272.5|13272.9|13270.9|3
1646789200000|2022-03-09 01:26:40|13274.4|13272.4|13274.4|13272.4|13274.9|13272.9|13274.1|13272.1|0
1646789210000|2022-03-09 01:26:50|13274.5|13272.5|13273.9|13271.9|13275.2|13273.2|13273.6|13271.6|5
1646789220000|2022-03-09 01:27:00|13274|13272|13274.7|13272.7|13275.4|13273.4|13273.7|13271.7|2
1646789230000|2022-03-09 01:27:10|13275.9|13273.9|13276.9|13274.9|13277|13275|13275.9|13273.9|10
1646789240000|2022-03-09 01:27:20|13277|13275|13276.7|13274.7|13277.2|13275.2|13276.1|13274.1|11
1646789250000|2022-03-09 01:27:30|13276.6|13274.6|13276|13274|13276.6|13274.6|13276|13274|1
1646789260000|2022-03-09 01:27:40|13276.2|13274.2|13272.1|13270.1|13276.5|13274.5|13271.9|13269.9|10
1646789270000|2022-03-09 01:27:50|13273|13271|13272.7|13270.7|13273.7|13271.7|13272|13270|11
1646789280000|2022-03-09 01:28:00|13272.6|13270.6|13271.5|13269.5|13273.4|13271.4|13271.4|13269.4|7
1646789290000|2022-03-09 01:28:10|13271.2|13269.2|13273.7|13271.7|13273.7|13271.7|13271.2|13269.2|10
1646789300000|2022-03-09 01:28:20|13273.6|13271.6|13273.4|13271.4|13273.7|13271.7|13272.7|13270.7|1
1646789310000|2022-03-09 01:28:30|13273.2|13271.2|13273.4|13271.4|13273.5|13271.5|13272.7|13270.7|2
1646789320000|2022-03-09 01:28:40|13273.2|13271.2|13271.6|13269.6|13273.4|13271.4|13271.2|13269.2|13
1646789330000|2022-03-09 01:28:50|13271.5|13269.5|13272.5|13270.5|13272.5|13270.5|13270.9|13268.9|1
1646789340000|2022-03-09 01:29:00|13272.7|13270.7|13272.4|13270.4|13273.1|13271.1|13271.9|13269.9|1
1646789350000|2022-03-09 01:29:10|13272.2|13270.2|13273.4|13271.4|13273.4|13271.4|13271.2|13269.2|4
1646789360000|2022-03-09 01:29:20|13273.2|13271.2|13277.2|13275.2|13277.2|13275.2|13273.2|13271.2|4
1646789370000|2022-03-09 01:29:30|13277.4|13275.4|13276.7|13274.7|13277.4|13275.4|13276.1|13274.1|4
1646789380000|2022-03-09 01:29:40|13276.4|13274.4|13273.4|13271.4|13276.4|13274.4|13273.2|13271.2|8
1646789390000|2022-03-09 01:29:50|13273.6|13271.6|13275.5|13273.5|13276.1|13274.1|13273.6|13271.6|4
1646789400000|2022-03-09 01:30:00|13274.7|13272.7|13279.6|13277.6|13279.6|13277.6|13271.1|13269.1|30
1646789410000|2022-03-09 01:30:10|13279.5|13277.5|13278.2|13276.2|13279.6|13277.6|13275.6|13273.6|10
1646789420000|2022-03-09 01:30:20|13278.5|13276.5|13281.4|13279.4|13281.4|13279.4|13277.6|13275.6|39
1646789430000|2022-03-09 01:30:30|13281.2|13279.2|13281.2|13279.2|13282.4|13280.4|13279.5|13277.5|17
1646789440000|2022-03-09 01:30:40|13281.1|13279.1|13281.9|13279.9|13282.2|13280.2|13279.5|13277.5|8
1646789450000|2022-03-09 01:30:50|13282|13280|13278.6|13276.6|13282.6|13280.6|13277.1|13275.1|59
1646789460000|2022-03-09 01:31:00|13278.4|13276.4|13279.9|13277.9|13279.9|13277.9|13274.7|13272.7|18
1646789470000|2022-03-09 01:31:10|13279.2|13277.2|13282.1|13280.1|13282.2|13280.2|13279|13277|10
1646789480000|2022-03-09 01:31:20|13282.2|13280.2|13289.5|13287.5|13290|13288|13281.7|13279.7|48
1646789490000|2022-03-09 01:31:30|13289.6|13287.6|13292.1|13290.1|13294.6|13292.6|13288.5|13286.5|40
1646789500000|2022-03-09 01:31:40|13292|13290|13293.5|13291.5|13294.4|13292.4|13290.5|13288.5|27
1646789510000|2022-03-09 01:31:50|13293.4|13291.4|13303|13301|13303.7|13301.7|13292.7|13290.7|93
1646789520000|2022-03-09 01:32:00|13302.4|13300.4|13309.1|13307.1|13311.2|13309.2|13301.4|13299.4|72
1646789530000|2022-03-09 01:32:10|13309.4|13307.4|13327.5|13325.5|13328.4|13326.4|13307.5|13305.5|248
1646789540000|2022-03-09 01:32:20|13327.6|13325.6|13328.1|13326.1|13330.4|13328.4|13324.4|13322.4|84
1646789550000|2022-03-09 01:32:30|13328|13326|13326.9|13324.9|13329.2|13327.2|13324.7|13322.7|84
1646789560000|2022-03-09 01:32:40|13326.7|13324.7|13329.5|13327.5|13330.9|13328.9|13325.4|13323.4|51
1646789570000|2022-03-09 01:32:50|13329.6|13327.6|13331.1|13329.1|13331.1|13329.1|13326.9|13324.9|44
1646789580000|2022-03-09 01:33:00|13331|13329|13325.9|13323.9|13331|13329|13325|13323|49
1646789590000|2022-03-09 01:33:10|13325.7|13323.7|13322.5|13320.5|13326|13324|13321.9|13319.9|33
1646789600000|2022-03-09 01:33:20|13322.6|13320.6|13329.7|13327.7|13329.7|13327.7|13322.5|13320.5|41
1646789610000|2022-03-09 01:33:30|13330.9|13328.9|13331.6|13329.6|13332|13330|13328.4|13326.4|71
1646789620000|2022-03-09 01:33:40|13331.4|13329.4|13332.9|13330.9|13333.2|13331.2|13331|13329|29
1646789630000|2022-03-09 01:33:50|13333.4|13331.4|13330.2|13328.2|13337.1|13335.1|13329.5|13327.5|37
1646789640000|2022-03-09 01:34:00|13330.1|13328.1|13330|13328|13331.7|13329.7|13328.4|13326.4|32
1646789650000|2022-03-09 01:34:10|13329.9|13327.9|13325|13323|13330.5|13328.5|13325|13323|20
1646789660000|2022-03-09 01:34:20|13325.1|13323.1|13331.1|13329.1|13331.9|13329.9|13323.9|13321.9|39
1646789670000|2022-03-09 01:34:30|13331.6|13329.6|13327.7|13325.7|13332|13330|13326.2|13324.2|22
1646789680000|2022-03-09 01:34:40|13327.9|13325.9|13323.5|13321.5|13329.2|13327.2|13322.9|13320.9|23
1646789690000|2022-03-09 01:34:50|13323.4|13321.4|13323.7|13321.7|13324.4|13322.4|13322.2|13320.2|19
1646789700000|2022-03-09 01:35:00|13323.6|13321.6|13327.9|13325.9|13328.2|13326.2|13322.2|13320.2|23
1646789710000|2022-03-09 01:35:10|13328|13326|13329.2|13327.2|13333.6|13331.6|13327.4|13325.4|10
1646789720000|2022-03-09 01:35:20|13329.1|13327.1|13329.4|13327.4|13332.5|13330.5|13329|13327|10
1646789730000|2022-03-09 01:35:30|13329.2|13327.2|13329.6|13327.6|13330.9|13328.9|13328.6|13326.6|22
1646789740000|2022-03-09 01:35:40|13329.7|13327.7|13326.1|13324.1|13330.1|13328.1|13325.1|13323.1|14
1646789750000|2022-03-09 01:35:50|13326.2|13324.2|13327.4|13325.4|13329.6|13327.6|13326.1|13324.1|13
1646789760000|2022-03-09 01:36:00|13327.6|13325.6|13335.9|13333.9|13338.1|13336.1|13327.6|13325.6|60
1646789770000|2022-03-09 01:36:10|13336.5|13334.5|13334.2|13332.2|13336.5|13334.5|13334.1|13332.1|15
1646789780000|2022-03-09 01:36:20|13334.4|13332.4|13332.2|13330.2|13335|13333|13332.2|13330.2|33
1646789790000|2022-03-09 01:36:30|13332.6|13330.6|13334.5|13332.5|13335.1|13333.1|13332.5|13330.5|9
1646789800000|2022-03-09 01:36:40|13334.4|13332.4|13333.5|13331.5|13335.4|13333.4|13332.6|13330.6|11
1646789810000|2022-03-09 01:36:50|13333.6|13331.6|13333.1|13331.1|13334.5|13332.5|13332.1|13330.1|15
1646789820000|2022-03-09 01:37:00|13332.9|13330.9|13335|13333|13337.7|13335.7|13332.7|13330.7|23
1646789830000|2022-03-09 01:37:10|13335.2|13333.2|13331.5|13329.5|13336.1|13334.1|13330.7|13328.7|17
1646789840000|2022-03-09 01:37:20|13331.6|13329.6|13331.9|13329.9|13332.1|13330.1|13331|13329|11
1646789850000|2022-03-09 01:37:30|13332|13330|13330.4|13328.4|13332.1|13330.1|13328.1|13326.1|30
1646789860000|2022-03-09 01:37:40|13330.5|13328.5|13329|13327|13330.9|13328.9|13328.5|13326.5|8
1646789870000|2022-03-09 01:37:50|13328.2|13326.2|13330.2|13328.2|13331.2|13329.2|13326.9|13324.9|31
1646789880000|2022-03-09 01:38:00|13330.1|13328.1|13329.4|13327.4|13331.5|13329.5|13329.4|13327.4|10
1646789890000|2022-03-09 01:38:10|13329.5|13327.5|13329|13327|13330.9|13328.9|13328.5|13326.5|6
1646789900000|2022-03-09 01:38:20|13329.5|13327.5|13327.2|13325.2|13330.9|13328.9|13327.2|13325.2|16
1646789910000|2022-03-09 01:38:30|13327.1|13325.1|13327.4|13325.4|13327.9|13325.9|13326.6|13324.6|1
1646789920000|2022-03-09 01:38:40|13327.9|13325.9|13324.1|13322.1|13327.9|13325.9|13323.7|13321.7|29
1646789930000|2022-03-09 01:38:50|13324.2|13322.2|13321.9|13319.9|13325|13323|13321.7|13319.7|16
1646789940000|2022-03-09 01:39:00|13321.1|13319.1|13320.5|13318.5|13321.6|13319.6|13318.4|13316.4|41
1646789950000|2022-03-09 01:39:10|13320.4|13318.4|13323.4|13321.4|13325.2|13323.2|13320.4|13318.4|15
1646789960000|2022-03-09 01:39:20|13323.2|13321.2|13324.9|13322.9|13326|13324|13323|13321|7
1646789970000|2022-03-09 01:39:30|13325|13323|13328|13326|13328.7|13326.7|13324.6|13322.6|6
1646789980000|2022-03-09 01:39:40|13328.1|13326.1|13327.7|13325.7|13329|13327|13325.9|13323.9|27
1646789990000|2022-03-09 01:39:50|13327.6|13325.6|13328.2|13326.2|13328.6|13326.6|13327.1|13325.1|9
1646790000000|2022-03-09 01:40:00|13328.4|13326.4|13327|13325|13330.4|13328.4|13326.4|13324.4|29
1646790010000|2022-03-09 01:40:10|13327.1|13325.1|13325.5|13323.5|13327.7|13325.7|13325.4|13323.4|10
1646790020000|2022-03-09 01:40:20|13325.6|13323.6|13327.7|13325.7|13328.1|13326.1|13325.6|13323.6|1
1646790030000|2022-03-09 01:40:30|13327|13325|13324.7|13322.7|13328|13326|13323.7|13321.7|11
1646790040000|2022-03-09 01:40:40|13324.4|13322.4|13322.1|13320.1|13325.1|13323.1|13322|13320|7
1646790050000|2022-03-09 01:40:50|13321.6|13319.6|13320.1|13318.1|13322.1|13320.1|13319.2|13317.2|9
1646790060000|2022-03-09 01:41:00|13320.2|13318.2|13322.2|13320.2|13323|13321|13320.2|13318.2|9
1646790070000|2022-03-09 01:41:10|13322.1|13320.1|13323.2|13321.2|13323.7|13321.7|13319.4|13317.4|4
1646790080000|2022-03-09 01:41:20|13323.4|13321.4|13327.4|13325.4|13328.1|13326.1|13323.1|13321.1|8
1646790090000|2022-03-09 01:41:30|13328.5|13326.5|13328.7|13326.7|13329.5|13327.5|13328.1|13326.1|9
1646790100000|2022-03-09 01:41:40|13328.6|13326.6|13327.6|13325.6|13331|13329|13327.4|13325.4|22
1646790110000|2022-03-09 01:41:50|13327.5|13325.5|13327.4|13325.4|13328.2|13326.2|13327|13325|4
1646790120000|2022-03-09 01:42:00|13328.1|13326.1|13329.4|13327.4|13329.5|13327.5|13326.7|13324.7|17
1646790130000|2022-03-09 01:42:10|13329.2|13327.2|13328.6|13326.6|13329.6|13327.6|13328.5|13326.5|55
1646790140000|2022-03-09 01:42:20|13328.7|13326.7|13329.2|13327.2|13329.4|13327.4|13328.2|13326.2|8
1646790150000|2022-03-09 01:42:30|13329.1|13327.1|13333.2|13331.2|13333.6|13331.6|13328.7|13326.7|38
1646790160000|2022-03-09 01:42:40|13333.4|13331.4|13330.9|13328.9|13337.6|13335.6|13329.7|13327.7|60
1646790170000|2022-03-09 01:42:50|13331.4|13329.4|13328.7|13326.7|13331.4|13329.4|13328.4|13326.4|17
1646790180000|2022-03-09 01:43:00|13328.9|13326.9|13327|13325|13330|13328|13326.4|13324.4|19
1646790190000|2022-03-09 01:43:10|13327.1|13325.1|13326.9|13324.9|13328|13326|13326.5|13324.5|11
1646790200000|2022-03-09 01:43:20|13326.7|13324.7|13328.4|13326.4|13329.6|13327.6|13326.7|13324.7|10
1646790210000|2022-03-09 01:43:30|13328.2|13326.2|13326.2|13324.2|13328.2|13326.2|13326.1|13324.1|27
1646790220000|2022-03-09 01:43:40|13326.4|13324.4|13333|13331|13335.1|13333.1|13326.4|13324.4|29
1646790230000|2022-03-09 01:43:50|13333.1|13331.1|13334.2|13332.2|13335.2|13333.2|13331.9|13329.9|19
1646790240000|2022-03-09 01:44:00|13334|13332|13339.5|13337.5|13339.5|13337.5|13333.6|13331.6|29
1646790250000|2022-03-09 01:44:10|13339.2|13337.2|13338.4|13336.4|13339.2|13337.2|13337.7|13335.7|27
1646790260000|2022-03-09 01:44:20|13338.2|13336.2|13340.4|13338.4|13341.9|13339.9|13336.7|13334.7|37
1646790270000|2022-03-09 01:44:30|13340.9|13338.9|13341|13339|13341.5|13339.5|13338.2|13336.2|15
1646790280000|2022-03-09 01:44:40|13341.2|13339.2|13338|13336|13341.2|13339.2|13338|13336|38
1646790290000|2022-03-09 01:44:50|13337.9|13335.9|13334.5|13332.5|13337.9|13335.9|13334|13332|12
1646790300000|2022-03-09 01:45:00|13334.4|13332.4|13339.7|13337.7|13347.4|13345.4|13333.2|13331.2|115
1646790310000|2022-03-09 01:45:10|13338.7|13336.7|13341.9|13339.9|13341.9|13339.9|13336.7|13334.7|42
1646790320000|2022-03-09 01:45:20|13342.1|13340.1|13344.4|13342.4|13344.9|13342.9|13342.1|13340.1|26
1646790330000|2022-03-09 01:45:30|13344.5|13342.5|13344.6|13342.6|13344.6|13342.6|13342|13340|16
1646790340000|2022-03-09 01:45:40|13344.5|13342.5|13345.1|13343.1|13345.4|13343.4|13343.1|13341.1|16
1646790350000|2022-03-09 01:45:50|13344.2|13342.2|13344.4|13342.4|13344.6|13342.6|13343.1|13341.1|13
1646790360000|2022-03-09 01:46:00|13344.2|13342.2|13343.1|13341.1|13345.5|13343.5|13341.7|13339.7|67
1646790370000|2022-03-09 01:46:10|13343.2|13341.2|13339.4|13337.4|13345.1|13343.1|13338.5|13336.5|23
1646790380000|2022-03-09 01:46:20|13339.5|13337.5|13340.1|13338.1|13340.4|13338.4|13337.1|13335.1|10
1646790390000|2022-03-09 01:46:30|13340.2|13338.2|13338.1|13336.1|13340.6|13338.6|13337.6|13335.6|9
1646790400000|2022-03-09 01:46:40|13338.4|13336.4|13340.9|13338.9|13341.5|13339.5|13337.9|13335.9|4
1646790410000|2022-03-09 01:46:50|13341|13339|13339.7|13337.7|13341.1|13339.1|13338.5|13336.5|9
1646790420000|2022-03-09 01:47:00|13339.9|13337.9|13339.5|13337.5|13339.9|13337.9|13338.1|13336.1|7
1646790430000|2022-03-09 01:47:10|13339.4|13337.4|13338.9|13336.9|13339.4|13337.4|13337.7|13335.7|12
1646790440000|2022-03-09 01:47:20|13339.1|13337.1|13340|13338|13340.5|13338.5|13337|13335|20
1646790450000|2022-03-09 01:47:30|13340.1|13338.1|13340.6|13338.6|13340.9|13338.9|13338.9|13336.9|9
1646790460000|2022-03-09 01:47:40|13340.9|13338.9|13338|13336|13342.1|13340.1|13337.9|13335.9|24
1646790470000|2022-03-09 01:47:50|13338.9|13336.9|13339.9|13337.9|13339.9|13337.9|13336.9|13334.9|13
1646790480000|2022-03-09 01:48:00|13340.6|13338.6|13337.2|13335.2|13341|13339|13337.1|13335.1|11
1646790490000|2022-03-09 01:48:10|13337.1|13335.1|13337.9|13335.9|13338.4|13336.4|13336.7|13334.7|11
1646790500000|2022-03-09 01:48:20|13337.7|13335.7|13339.4|13337.4|13340.5|13338.5|13337.2|13335.2|20
1646790510000|2022-03-09 01:48:30|13339.1|13337.1|13339.9|13337.9|13339.9|13337.9|13338.6|13336.6|8
1646790520000|2022-03-09 01:48:40|13339.7|13337.7|13341.4|13339.4|13341.4|13339.4|13339.1|13337.1|17
1646790530000|2022-03-09 01:48:50|13341.5|13339.5|13339.6|13337.6|13343.2|13341.2|13339.2|13337.2|15
1646790540000|2022-03-09 01:49:00|13340.1|13338.1|13341.5|13339.5|13341.9|13339.9|13336.6|13334.6|20
1646790550000|2022-03-09 01:49:10|13341.4|13339.4|13339.6|13337.6|13342|13340|13339.6|13337.6|8
1646790560000|2022-03-09 01:49:20|13339.2|13337.2|13337.6|13335.6|13339.6|13337.6|13337.1|13335.1|7
1646790570000|2022-03-09 01:49:30|13337.7|13335.7|13341.4|13339.4|13341.9|13339.9|13337.7|13335.7|12
1646790580000|2022-03-09 01:49:40|13341.9|13339.9|13341.1|13339.1|13341.9|13339.9|13340|13338|10
1646790590000|2022-03-09 01:49:50|13341.2|13339.2|13338.9|13336.9|13341.4|13339.4|13338.1|13336.1|6
1646790600000|2022-03-09 01:50:00|13338.7|13336.7|13339.5|13337.5|13340.5|13338.5|13336.9|13334.9|18
1646790610000|2022-03-09 01:50:10|13340.2|13338.2|13342|13340|13342.7|13340.7|13340.2|13338.2|10
1646790620000|2022-03-09 01:50:20|13341.5|13339.5|13337|13335|13341.5|13339.5|13336.7|13334.7|9
1646790630000|2022-03-09 01:50:30|13337.1|13335.1|13334.1|13332.1|13337.9|13335.9|13333.2|13331.2|22
1646790640000|2022-03-09 01:50:40|13334|13332|13331.5|13329.5|13334.2|13332.2|13331.5|13329.5|29
1646790650000|2022-03-09 01:50:50|13331.4|13329.4|13333.4|13331.4|13333.4|13331.4|13331.4|13329.4|30
1646790660000|2022-03-09 01:51:00|13333.5|13331.5|13335.7|13333.7|13335.9|13333.9|13333.4|13331.4|14
1646790670000|2022-03-09 01:51:10|13335.9|13333.9|13333.5|13331.5|13335.9|13333.9|13332.7|13330.7|4
1646790680000|2022-03-09 01:51:20|13333.6|13331.6|13331.2|13329.2|13333.6|13331.6|13330.7|13328.7|15
1646790690000|2022-03-09 01:51:30|13331.4|13329.4|13330.9|13328.9|13331.6|13329.6|13329.9|13327.9|26
1646790700000|2022-03-09 01:51:40|13331|13329|13330.5|13328.5|13335.6|13333.6|13329.6|13327.6|31
1646790710000|2022-03-09 01:51:50|13330.4|13328.4|13330.1|13328.1|13331.7|13329.7|13330|13328|29
1646790720000|2022-03-09 01:52:00|13330.2|13328.2|13332.5|13330.5|13333|13331|13329.7|13327.7|23
1646790730000|2022-03-09 01:52:10|13332.6|13330.6|13332.4|13330.4|13333.6|13331.6|13332.4|13330.4|6
1646790740000|2022-03-09 01:52:20|13332.6|13330.6|13331.9|13329.9|13334.4|13332.4|13331.9|13329.9|15
1646790750000|2022-03-09 01:52:30|13332|13330|13328|13326|13332|13330|13327.9|13325.9|65
1646790760000|2022-03-09 01:52:40|13328.1|13326.1|13328|13326|13329.4|13327.4|13327.7|13325.7|12
1646790770000|2022-03-09 01:52:50|13327.9|13325.9|13327.7|13325.7|13328.5|13326.5|13327.4|13325.4|18
1646790780000|2022-03-09 01:53:00|13329|13327|13320|13318|13329.4|13327.4|13318.7|13316.7|148
1646790790000|2022-03-09 01:53:10|13319.9|13317.9|13315.2|13313.2|13321.1|13319.1|13314|13312|106
1646790800000|2022-03-09 01:53:20|13315.4|13313.4|13312.7|13310.7|13316.6|13314.6|13312.6|13310.6|53
1646790810000|2022-03-09 01:53:30|13312.6|13310.6|13315.4|13313.4|13315.4|13313.4|13310.9|13308.9|80
1646790820000|2022-03-09 01:53:40|13315.5|13313.5|13312.9|13310.9|13315.6|13313.6|13310.5|13308.5|27
1646790830000|2022-03-09 01:53:50|13311|13309|13314.4|13312.4|13315.4|13313.4|13311|13309|67
1646790840000|2022-03-09 01:54:00|13315.4|13313.4|13317.7|13315.7|13318.2|13316.2|13314.7|13312.7|20
1646790850000|2022-03-09 01:54:10|13318|13316|13315.5|13313.5|13320.4|13318.4|13315.1|13313.1|18
1646790860000|2022-03-09 01:54:20|13315.6|13313.6|13313.9|13311.9|13316.5|13314.5|13312.6|13310.6|13
1646790870000|2022-03-09 01:54:30|13313.7|13311.7|13314.5|13312.5|13318.9|13316.9|13313.4|13311.4|33
1646790880000|2022-03-09 01:54:40|13314.6|13312.6|13316.4|13314.4|13317.1|13315.1|13314.6|13312.6|4
1646790890000|2022-03-09 01:54:50|13316.6|13314.6|13317.2|13315.2|13317.7|13315.7|13316.4|13314.4|2
1646790900000|2022-03-09 01:55:00|13317.1|13315.1|13315.2|13313.2|13317.1|13315.1|13314.7|13312.7|11
1646790910000|2022-03-09 01:55:10|13315|13313|13315.9|13313.9|13317|13315|13314.5|13312.5|1
1646790920000|2022-03-09 01:55:20|13315.7|13313.7|13317.1|13315.1|13317.2|13315.2|13315.5|13313.5|4
1646790930000|2022-03-09 01:55:30|13317.2|13315.2|13315.4|13313.4|13318.4|13316.4|13315.4|13313.4|19
1646790940000|2022-03-09 01:55:40|13315.5|13313.5|13315|13313|13316.1|13314.1|13315|13313|3
1646790950000|2022-03-09 01:55:50|13315.7|13313.7|13317.7|13315.7|13317.7|13315.7|13315.4|13313.4|7
1646790960000|2022-03-09 01:56:00|13317.6|13315.6|13317.1|13315.1|13318.4|13316.4|13316.4|13314.4|2
1646790970000|2022-03-09 01:56:10|13316.6|13314.6|13318.6|13316.6|13318.6|13316.6|13316.2|13314.2|3
1646790980000|2022-03-09 01:56:20|13318.9|13316.9|13319.6|13317.6|13320|13318|13318.6|13316.6|11
1646790990000|2022-03-09 01:56:30|13319.5|13317.5|13320|13318|13320|13318|13319|13317|7
1646791000000|2022-03-09 01:56:40|13320.1|13318.1|13315.5|13313.5|13320.4|13318.4|13314.4|13312.4|13
1646791010000|2022-03-09 01:56:50|13316|13314|13323.9|13321.9|13323.9|13321.9|13315.5|13313.5|37
1646791020000|2022-03-09 01:57:00|13324|13322|13319|13317|13324|13322|13319|13317|8
1646791030000|2022-03-09 01:57:10|13319.1|13317.1|13320.7|13318.7|13320.9|13318.9|13317|13315|9
1646791040000|2022-03-09 01:57:20|13320.9|13318.9|13315.1|13313.1|13321.1|13319.1|13315.1|13313.1|14
1646791050000|2022-03-09 01:57:30|13315.4|13313.4|13316.4|13314.4|13318|13316|13315.1|13313.1|5
1646791060000|2022-03-09 01:57:40|13316.2|13314.2|13315.9|13313.9|13318.5|13316.5|13315.7|13313.7|6
1646791070000|2022-03-09 01:57:50|13315.7|13313.7|13314.4|13312.4|13315.9|13313.9|13313.5|13311.5|14
1646791080000|2022-03-09 01:58:00|13313.5|13311.5|13315.7|13313.7|13315.7|13313.7|13313.5|13311.5|7
1646791090000|2022-03-09 01:58:10|13315.6|13313.6|13317.1|13315.1|13317.9|13315.9|13315.2|13313.2|4
1646791100000|2022-03-09 01:58:20|13317|13315|13317.5|13315.5|13318.1|13316.1|13316.1|13314.1|3
1646791110000|2022-03-09 01:58:30|13317.6|13315.6|13314.6|13312.6|13318.1|13316.1|13314.6|13312.6|11
1646791120000|2022-03-09 01:58:40|13314.5|13312.5|13313.9|13311.9|13314.5|13312.5|13313.1|13311.1|5
1646791130000|2022-03-09 01:58:50|13314|13312|13315|13313|13316.5|13314.5|13313.1|13311.1|6
1646791140000|2022-03-09 01:59:00|13315.1|13313.1|13313.5|13311.5|13315.2|13313.2|13311.7|13309.7|25
1646791150000|2022-03-09 01:59:10|13313.4|13311.4|13311.9|13309.9|13314.7|13312.7|13311.6|13309.6|1
1646791160000|2022-03-09 01:59:20|13312|13310|13313.7|13311.7|13314.5|13312.5|13311.5|13309.5|4
1646791170000|2022-03-09 01:59:30|13313.6|13311.6|13315.4|13313.4|13315.4|13313.4|13313.1|13311.1|8
1646791180000|2022-03-09 01:59:40|13315.5|13313.5|13315.2|13313.2|13315.9|13313.9|13315.2|13313.2|1
1646791190000|2022-03-09 01:59:50|13315.1|13313.1|13312.9|13310.9|13315.2|13313.2|13312.2|13310.2|2
1646791200000|2022-03-09 02:00:00|13312.5|13310.5|13312.7|13310.7|13313.7|13311.7|13312.4|13310.4|0
1646791210000|2022-03-09 02:00:10|13312.9|13310.9|13314.2|13312.2|13315.2|13313.2|13312.9|13310.9|13
1646791220000|2022-03-09 02:00:20|13314.4|13312.4|13319.9|13317.9|13320.5|13318.5|13314.4|13312.4|29
1646791230000|2022-03-09 02:00:30|13320|13318|13320.5|13318.5|13321.1|13319.1|13318.7|13316.7|11
1646791240000|2022-03-09 02:00:40|13320.2|13318.2|13320.9|13318.9|13321.6|13319.6|13320|13318|10
1646791250000|2022-03-09 02:00:50|13320.7|13318.7|13322.7|13320.7|13324|13322|13320.6|13318.6|29
1646791260000|2022-03-09 02:01:00|13322.9|13320.9|13329.2|13327.2|13329.6|13327.6|13322.9|13320.9|84
1646791270000|2022-03-09 02:01:10|13329.4|13327.4|13329.7|13327.7|13330|13328|13327.7|13325.7|29
1646791280000|2022-03-09 02:01:20|13329.2|13327.2|13334.2|13332.2|13335.4|13333.4|13329.2|13327.2|83
1646791290000|2022-03-09 02:01:30|13334.4|13332.4|13331|13329|13334.4|13332.4|13330.1|13328.1|32
1646791300000|2022-03-09 02:01:40|13331.7|13329.7|13332.5|13330.5|13332.5|13330.5|13329.6|13327.6|9
1646791310000|2022-03-09 02:01:50|13332.6|13330.6|13333.6|13331.6|13334.2|13332.2|13332.1|13330.1|13
1646791320000|2022-03-09 02:02:00|13333.7|13331.7|13332.9|13330.9|13334.1|13332.1|13331.6|13329.6|9
1646791330000|2022-03-09 02:02:10|13333|13331|13334.6|13332.6|13334.6|13332.6|13332.4|13330.4|26
1646791340000|2022-03-09 02:02:20|13334.7|13332.7|13332.2|13330.2|13335.1|13333.1|13332.2|13330.2|21
1646791350000|2022-03-09 02:02:30|13332.4|13330.4|13331.4|13329.4|13333.7|13331.7|13331|13329|9
1646791360000|2022-03-09 02:02:40|13331.5|13329.5|13331.9|13329.9|13332.6|13330.6|13330.9|13328.9|5
1646791370000|2022-03-09 02:02:50|13331.7|13329.7|13332.4|13330.4|13332.7|13330.7|13331.4|13329.4|7
1646791380000|2022-03-09 02:03:00|13332.2|13330.2|13330.7|13328.7|13332.2|13330.2|13330.4|13328.4|7
1646791390000|2022-03-09 02:03:10|13330.5|13328.5|13330.5|13328.5|13330.7|13328.7|13329.4|13327.4|3
1646791400000|2022-03-09 02:03:20|13330.4|13328.4|13330.2|13328.2|13332|13330|13329.6|13327.6|21
1646791410000|2022-03-09 02:03:30|13330.4|13328.4|13330.9|13328.9|13331.6|13329.6|13330.1|13328.1|9
1646791420000|2022-03-09 02:03:40|13330.7|13328.7|13328.5|13326.5|13330.9|13328.9|13328.5|13326.5|13
1646791430000|2022-03-09 02:03:50|13328.7|13326.7|13325.4|13323.4|13328.7|13326.7|13325.4|13323.4|22
1646791440000|2022-03-09 02:04:00|13325.2|13323.2|13324|13322|13326|13324|13323.6|13321.6|20
1646791450000|2022-03-09 02:04:10|13324.6|13322.6|13325|13323|13327.6|13325.6|13324.4|13322.4|14
1646791460000|2022-03-09 02:04:20|13324.6|13322.6|13320.6|13318.6|13325|13323|13320.2|13318.2|24
1646791470000|2022-03-09 02:04:30|13320.5|13318.5|13315.9|13313.9|13320.5|13318.5|13315.9|13313.9|26
1646791480000|2022-03-09 02:04:40|13315.6|13313.6|13317.4|13315.4|13317.4|13315.4|13314.5|13312.5|31
1646791490000|2022-03-09 02:04:50|13317.5|13315.5|13318.7|13316.7|13319.5|13317.5|13317.2|13315.2|15
1646791500000|2022-03-09 02:05:00|13319.2|13317.2|13317.5|13315.5|13319.5|13317.5|13317.2|13315.2|8
1646791510000|2022-03-09 02:05:10|13317.6|13315.6|13320|13318|13320.6|13318.6|13317.4|13315.4|15
1646791520000|2022-03-09 02:05:20|13320.1|13318.1|13320.5|13318.5|13323|13321|13320.1|13318.1|41
1646791530000|2022-03-09 02:05:30|13320.6|13318.6|13319.5|13317.5|13321|13319|13318.6|13316.6|4
1646791540000|2022-03-09 02:05:40|13320.1|13318.1|13319.4|13317.4|13320.9|13318.9|13318.9|13316.9|6
1646791550000|2022-03-09 02:05:50|13319.5|13317.5|13320.4|13318.4|13321|13319|13319.5|13317.5|4
1646791560000|2022-03-09 02:06:00|13320.2|13318.2|13318.9|13316.9|13321|13319|13318.9|13316.9|2
1646791570000|2022-03-09 02:06:10|13318.7|13316.7|13318|13316|13319.4|13317.4|13317.2|13315.2|12
1646791580000|2022-03-09 02:06:20|13317.9|13315.9|13312.6|13310.6|13318.5|13316.5|13312.6|13310.6|33
1646791590000|2022-03-09 02:06:30|13312.9|13310.9|13311.9|13309.9|13314.1|13312.1|13311.6|13309.6|29
1646791600000|2022-03-09 02:06:40|13312|13310|13314.9|13312.9|13316.1|13314.1|13311.7|13309.7|26
1646791610000|2022-03-09 02:06:50|13315|13313|13311.9|13309.9|13315|13313|13310.9|13308.9|21
1646791620000|2022-03-09 02:07:00|13311.1|13309.1|13309|13307|13311.7|13309.7|13308|13306|54
1646791630000|2022-03-09 02:07:10|13309.5|13307.5|13310.6|13308.6|13311.4|13309.4|13309.2|13307.2|38
1646791640000|2022-03-09 02:07:20|13310.7|13308.7|13311|13309|13311.9|13309.9|13309.4|13307.4|18
1646791650000|2022-03-09 02:07:30|13311.1|13309.1|13312|13310|13313.6|13311.6|13311.1|13309.1|29
1646791660000|2022-03-09 02:07:40|13310.9|13308.9|13312.2|13310.2|13313.2|13311.2|13309.6|13307.6|11
1646791670000|2022-03-09 02:07:50|13312.5|13310.5|13314.6|13312.6|13314.9|13312.9|13312.5|13310.5|13
1646791680000|2022-03-09 02:08:00|13314|13312|13313.1|13311.1|13314.7|13312.7|13312.9|13310.9|7
1646791690000|2022-03-09 02:08:10|13313.2|13311.2|13313.4|13311.4|13314.4|13312.4|13311.9|13309.9|0
1646791700000|2022-03-09 02:08:20|13313.2|13311.2|13313.7|13311.7|13314.1|13312.1|13312.7|13310.7|2
1646791710000|2022-03-09 02:08:30|13313.9|13311.9|13313.6|13311.6|13314.2|13312.2|13313.1|13311.1|2
1646791720000|2022-03-09 02:08:40|13313.5|13311.5|13313.7|13311.7|13314.4|13312.4|13312.9|13310.9|3
1646791730000|2022-03-09 02:08:50|13313.9|13311.9|13314.7|13312.7|13314.7|13312.7|13313|13311|5
1646791740000|2022-03-09 02:09:00|13314.9|13312.9|13318.4|13316.4|13318.6|13316.6|13313.5|13311.5|43
1646791750000|2022-03-09 02:09:10|13318.1|13316.1|13319.5|13317.5|13319.5|13317.5|13318.1|13316.1|11
1646791760000|2022-03-09 02:09:20|13320.2|13318.2|13321|13319|13322.6|13320.6|13320|13318|28
1646791770000|2022-03-09 02:09:30|13320.9|13318.9|13320.1|13318.1|13321.6|13319.6|13320.1|13318.1|5
1646791780000|2022-03-09 02:09:40|13320.2|13318.2|13319|13317|13320.2|13318.2|13318.1|13316.1|8
1646791790000|2022-03-09 02:09:50|13319.1|13317.1|13320.1|13318.1|13320.9|13318.9|13318.7|13316.7|7
1646791800000|2022-03-09 02:10:00|13320|13318|13321.2|13319.2|13321.2|13319.2|13319|13317|3
1646791810000|2022-03-09 02:10:10|13321.4|13319.4|13322.5|13320.5|13323|13321|13320.5|13318.5|17
1646791820000|2022-03-09 02:10:20|13322.6|13320.6|13321.9|13319.9|13323.2|13321.2|13321.6|13319.6|22
1646791830000|2022-03-09 02:10:30|13321.7|13319.7|13321.9|13319.9|13322.2|13320.2|13321.4|13319.4|17
1646791840000|2022-03-09 02:10:40|13322|13320|13324|13322|13324.6|13322.6|13322|13320|9
1646791850000|2022-03-09 02:10:50|13324.1|13322.1|13324.2|13322.2|13324.6|13322.6|13323.4|13321.4|1
1646791860000|2022-03-09 02:11:00|13324.4|13322.4|13322.7|13320.7|13324.6|13322.6|13321.7|13319.7|6
1646791870000|2022-03-09 02:11:10|13322.6|13320.6|13321.7|13319.7|13322.6|13320.6|13321.4|13319.4|6
1646791880000|2022-03-09 02:11:20|13321.6|13319.6|13322.4|13320.4|13322.5|13320.5|13320.9|13318.9|8
1646791890000|2022-03-09 02:11:30|13322.5|13320.5|13322.6|13320.6|13323.5|13321.5|13322.5|13320.5|7
1646791900000|2022-03-09 02:11:40|13321.4|13319.4|13321.6|13319.6|13322.6|13320.6|13320.4|13318.4|7
1646791910000|2022-03-09 02:11:50|13321.5|13319.5|13320.6|13318.6|13321.9|13319.9|13320.5|13318.5|0
1646791920000|2022-03-09 02:12:00|13320.5|13318.5|13321.5|13319.5|13322.4|13320.4|13320|13318|4
1646791930000|2022-03-09 02:12:10|13321.6|13319.6|13322.9|13320.9|13323.2|13321.2|13321.6|13319.6|3
1646791940000|2022-03-09 02:12:20|13322|13320|13321.7|13319.7|13322.1|13320.1|13320.4|13318.4|4
1646791950000|2022-03-09 02:12:30|13321.9|13319.9|13319.4|13317.4|13321.9|13319.9|13319|13317|4
1646791960000|2022-03-09 02:12:40|13319.5|13317.5|13320.5|13318.5|13321.9|13319.9|13319.5|13317.5|5
1646791970000|2022-03-09 02:12:50|13320.2|13318.2|13319.6|13317.6|13320.2|13318.2|13318.7|13316.7|9
1646791980000|2022-03-09 02:13:00|13319|13317|13319.6|13317.6|13319.9|13317.9|13318.7|13316.7|0
1646791990000|2022-03-09 02:13:10|13319.5|13317.5|13320|13318|13321.2|13319.2|13319.5|13317.5|4
1646792000000|2022-03-09 02:13:20|13320.1|13318.1|13319.1|13317.1|13321.2|13319.2|13319|13317|10
1646792010000|2022-03-09 02:13:30|13319.6|13317.6|13322|13320|13322|13320|13319.6|13317.6|17
1646792020000|2022-03-09 02:13:40|13321.9|13319.9|13322.9|13320.9|13322.9|13320.9|13320.9|13318.9|3
1646792030000|2022-03-09 02:13:50|13322.7|13320.7|13320.9|13318.9|13323.2|13321.2|13320.2|13318.2|11
1646792040000|2022-03-09 02:14:00|13320.7|13318.7|13318.5|13316.5|13320.7|13318.7|13317.7|13315.7|39
1646792050000|2022-03-09 02:14:10|13318.6|13316.6|13320.6|13318.6|13321.2|13319.2|13318.6|13316.6|5
1646792060000|2022-03-09 02:14:20|13320.5|13318.5|13321.1|13319.1|13321.1|13319.1|13319.5|13317.5|9
1646792070000|2022-03-09 02:14:30|13321|13319|13319.6|13317.6|13322|13320|13319.6|13317.6|6
1646792080000|2022-03-09 02:14:40|13319.7|13317.7|13323.1|13321.1|13323.5|13321.5|13319.7|13317.7|9
1646792090000|2022-03-09 02:14:50|13323|13321|13321.6|13319.6|13323|13321|13321.4|13319.4|1
1646792100000|2022-03-09 02:15:00|13321|13319|13319.6|13317.6|13321.2|13319.2|13318.7|13316.7|20
1646792110000|2022-03-09 02:15:10|13320.2|13318.2|13321.4|13319.4|13321.7|13319.7|13319.1|13317.1|1
1646792120000|2022-03-09 02:15:20|13321.2|13319.2|13320.2|13318.2|13321.2|13319.2|13320.2|13318.2|9
1646792130000|2022-03-09 02:15:30|13319.9|13317.9|13317.7|13315.7|13320.9|13318.9|13317.5|13315.5|13
1646792140000|2022-03-09 02:15:40|13317.9|13315.9|13313|13311|13317.9|13315.9|13312.6|13310.6|51
1646792150000|2022-03-09 02:15:50|13312.9|13310.9|13314.7|13312.7|13314.9|13312.9|13311.2|13309.2|25
1646792160000|2022-03-09 02:16:00|13314.9|13312.9|13313|13311|13314.9|13312.9|13312.7|13310.7|5
1646792170000|2022-03-09 02:16:10|13312.9|13310.9|13311.7|13309.7|13313.1|13311.1|13311.4|13309.4|19
1646792180000|2022-03-09 02:16:20|13311.6|13309.6|13312|13310|13312.4|13310.4|13311.1|13309.1|4
1646792190000|2022-03-09 02:16:30|13311.9|13309.9|13313.4|13311.4|13314.7|13312.7|13309.4|13307.4|23
1646792200000|2022-03-09 02:16:40|13312.5|13310.5|13312.6|13310.6|13314.5|13312.5|13312.5|13310.5|9
1646792210000|2022-03-09 02:16:50|13312.4|13310.4|13314|13312|13314|13312|13312.1|13310.1|3
1646792220000|2022-03-09 02:17:00|13314.1|13312.1|13314.1|13312.1|13314.6|13312.6|13312.6|13310.6|10
1646792230000|2022-03-09 02:17:10|13314|13312|13313.9|13311.9|13314.5|13312.5|13313.1|13311.1|7
1646792240000|2022-03-09 02:17:20|13313.7|13311.7|13312.4|13310.4|13314.1|13312.1|13312.2|13310.2|4
1646792250000|2022-03-09 02:17:30|13312.5|13310.5|13313.4|13311.4|13314.6|13312.6|13312.5|13310.5|6
1646792260000|2022-03-09 02:17:40|13313|13311|13313.7|13311.7|13313.9|13311.9|13312.7|13310.7|7
1646792270000|2022-03-09 02:17:50|13313.9|13311.9|13313.6|13311.6|13314.1|13312.1|13313.1|13311.1|7
1646792280000|2022-03-09 02:18:00|13313.4|13311.4|13313.2|13311.2|13313.7|13311.7|13313.1|13311.1|2
1646792290000|2022-03-09 02:18:10|13312.2|13310.2|13311.5|13309.5|13313|13311|13311|13309|17
1646792300000|2022-03-09 02:18:20|13311.4|13309.4|13312.6|13310.6|13313|13311|13311.1|13309.1|4
1646792310000|2022-03-09 02:18:30|13312.4|13310.4|13312.5|13310.5|13313|13311|13311.2|13309.2|4
1646792320000|2022-03-09 02:18:40|13312.6|13310.6|13314.4|13312.4|13314.9|13312.9|13312.5|13310.5|10
1646792330000|2022-03-09 02:18:50|13314.6|13312.6|13314.7|13312.7|13315.1|13313.1|13314.5|13312.5|5
1646792340000|2022-03-09 02:19:00|13314.6|13312.6|13314.1|13312.1|13315|13313|13313.1|13311.1|1
1646792350000|2022-03-09 02:19:10|13314|13312|13314.9|13312.9|13315|13313|13313.7|13311.7|0
1646792360000|2022-03-09 02:19:20|13314.7|13312.7|13315.9|13313.9|13316.7|13314.7|13314.4|13312.4|3
1646792370000|2022-03-09 02:19:30|13315.7|13313.7|13314.4|13312.4|13316.9|13314.9|13314.2|13312.2|4
1646792380000|2022-03-09 02:19:40|13314.5|13312.5|13314.1|13312.1|13316|13314|13314|13312|5
1646792390000|2022-03-09 02:19:50|13313.9|13311.9|13316.6|13314.6|13316.9|13314.9|13313.6|13311.6|23
1646792400000|2022-03-09 02:20:00|13316.7|13314.7|13319.9|13317.9|13320.6|13318.6|13315.9|13313.9|13
1646792410000|2022-03-09 02:20:10|13320|13318|13319.1|13317.1|13320.2|13318.2|13317.9|13315.9|4
1646792420000|2022-03-09 02:20:20|13319.4|13317.4|13316.7|13314.7|13320|13318|13316.7|13314.7|4
1646792430000|2022-03-09 02:20:30|13316.9|13314.9|13319.1|13317.1|13319.4|13317.4|13316.6|13314.6|3
1646792440000|2022-03-09 02:20:40|13319.2|13317.2|13319.5|13317.5|13320|13318|13318.7|13316.7|1
1646792450000|2022-03-09 02:20:50|13319.4|13317.4|13319.1|13317.1|13319.9|13317.9|13319|13317|3
1646792460000|2022-03-09 02:21:00|13319.2|13317.2|13320.7|13318.7|13320.7|13318.7|13319.2|13317.2|9
1646792470000|2022-03-09 02:21:10|13320.6|13318.6|13320.4|13318.4|13320.6|13318.6|13320.2|13318.2|2
1646792480000|2022-03-09 02:21:20|13320.2|13318.2|13323.4|13321.4|13323.4|13321.4|13320.2|13318.2|14
1646792490000|2022-03-09 02:21:30|13323.2|13321.2|13322.4|13320.4|13323.2|13321.2|13321.4|13319.4|7
1646792500000|2022-03-09 02:21:40|13322.2|13320.2|13322.6|13320.6|13323.2|13321.2|13321.9|13319.9|6
1646792510000|2022-03-09 02:21:50|13322.9|13320.9|13321.5|13319.5|13323.1|13321.1|13321.5|13319.5|7
1646792520000|2022-03-09 02:22:00|13322.9|13320.9|13320.1|13318.1|13323.1|13321.1|13318.9|13316.9|17
1646792530000|2022-03-09 02:22:10|13320|13318|13320.1|13318.1|13322.1|13320.1|13319.6|13317.6|12
1646792540000|2022-03-09 02:22:20|13320|13318|13319.1|13317.1|13320|13318|13319.1|13317.1|3
1646792550000|2022-03-09 02:22:30|13318.1|13316.1|13319.5|13317.5|13319.5|13317.5|13317.5|13315.5|12
1646792560000|2022-03-09 02:22:40|13320|13318|13321.2|13319.2|13321.6|13319.6|13319.7|13317.7|5
1646792570000|2022-03-09 02:22:50|13321|13319|13319.6|13317.6|13321|13319|13319.5|13317.5|6
1646792580000|2022-03-09 02:23:00|13319.5|13317.5|13319.5|13317.5|13319.9|13317.9|13317.9|13315.9|3
1646792590000|2022-03-09 02:23:10|13319.4|13317.4|13318.4|13316.4|13320.1|13318.1|13318|13316|5
1646792600000|2022-03-09 02:23:20|13318.5|13316.5|13318.5|13316.5|13319.9|13317.9|13318.5|13316.5|0
1646792610000|2022-03-09 02:23:30|13318.4|13316.4|13316.9|13314.9|13318.4|13316.4|13316.9|13314.9|15
1646792620000|2022-03-09 02:23:40|13317|13315|13313.4|13311.4|13317.6|13315.6|13313.4|13311.4|11
1646792630000|2022-03-09 02:23:50|13313.5|13311.5|13309.9|13307.9|13313.5|13311.5|13308.5|13306.5|30
1646792640000|2022-03-09 02:24:00|13309.7|13307.7|13310.1|13308.1|13310.6|13308.6|13308.9|13306.9|15
1646792650000|2022-03-09 02:24:10|13310.2|13308.2|13310.4|13308.4|13310.6|13308.6|13309.2|13307.2|4
1646792660000|2022-03-09 02:24:20|13310.2|13308.2|13310.4|13308.4|13310.4|13308.4|13309|13307|5
1646792670000|2022-03-09 02:24:30|13310.5|13308.5|13309.9|13307.9|13311.9|13309.9|13309.7|13307.7|6
1646792680000|2022-03-09 02:24:40|13309.7|13307.7|13306.5|13304.5|13309.9|13307.9|13306.1|13304.1|27
1646792690000|2022-03-09 02:24:50|13306.7|13304.7|13307.4|13305.4|13307.4|13305.4|13305.1|13303.1|28
1646792700000|2022-03-09 02:25:00|13307.2|13305.2|13307|13305|13309.2|13307.2|13305.9|13303.9|44
1646792710000|2022-03-09 02:25:10|13306.7|13304.7|13308.9|13306.9|13308.9|13306.9|13306|13304|4
1646792720000|2022-03-09 02:25:20|13309.4|13307.4|13308|13306|13309.9|13307.9|13307|13305|11
1646792730000|2022-03-09 02:25:30|13308.1|13306.1|13310|13308|13310.7|13308.7|13308.1|13306.1|3
1646792740000|2022-03-09 02:25:40|13308.9|13306.9|13310.2|13308.2|13310.2|13308.2|13308.9|13306.9|6
1646792750000|2022-03-09 02:25:50|13310.1|13308.1|13309.2|13307.2|13310.4|13308.4|13308.2|13306.2|8
1646792760000|2022-03-09 02:26:00|13309.1|13307.1|13310.4|13308.4|13310.5|13308.5|13307|13305|17
1646792770000|2022-03-09 02:26:10|13310.5|13308.5|13310.9|13308.9|13311.9|13309.9|13310.5|13308.5|15
1646792780000|2022-03-09 02:26:20|13310.2|13308.2|13309.9|13307.9|13310.2|13308.2|13308.9|13306.9|9
1646792790000|2022-03-09 02:26:30|13310|13308|13310.1|13308.1|13310.7|13308.7|13309.1|13307.1|1
1646792800000|2022-03-09 02:26:40|13310.2|13308.2|13309.7|13307.7|13310.6|13308.6|13309.2|13307.2|1
1646792810000|2022-03-09 02:26:50|13309.9|13307.9|13309.2|13307.2|13310.6|13308.6|13309.1|13307.1|3
1646792820000|2022-03-09 02:27:00|13309.5|13307.5|13311.4|13309.4|13311.4|13309.4|13308.9|13306.9|3
1646792830000|2022-03-09 02:27:10|13311.5|13309.5|13311.5|13309.5|13311.6|13309.6|13310.9|13308.9|2
1646792840000|2022-03-09 02:27:20|13311.2|13309.2|13314.7|13312.7|13315|13313|13310.7|13308.7|16
1646792850000|2022-03-09 02:27:30|13314.9|13312.9|13317.6|13315.6|13317.6|13315.6|13314.9|13312.9|11
1646792860000|2022-03-09 02:27:40|13317.7|13315.7|13315.5|13313.5|13317.7|13315.7|13315.5|13313.5|13
1646792870000|2022-03-09 02:27:50|13316.2|13314.2|13317.6|13315.6|13317.6|13315.6|13316.2|13314.2|11
1646792880000|2022-03-09 02:28:00|13317.5|13315.5|13315.9|13313.9|13317.9|13315.9|13315.5|13313.5|5
1646792890000|2022-03-09 02:28:10|13315.7|13313.7|13313.5|13311.5|13315.7|13313.7|13313.5|13311.5|4
1646792900000|2022-03-09 02:28:20|13313.4|13311.4|13313.4|13311.4|13314.1|13312.1|13312.9|13310.9|3
1646792910000|2022-03-09 02:28:30|13313.1|13311.1|13312.1|13310.1|13313.4|13311.4|13312|13310|3
1646792920000|2022-03-09 02:28:40|13312|13310|13310.4|13308.4|13312.1|13310.1|13309.1|13307.1|10
1646792930000|2022-03-09 02:28:50|13310.7|13308.7|13312|13310|13312.1|13310.1|13310.6|13308.6|1
1646792940000|2022-03-09 02:29:00|13311.4|13309.4|13313.1|13311.1|13313.1|13311.1|13309.7|13307.7|7
1646792950000|2022-03-09 02:29:10|13313|13311|13311.4|13309.4|13313.1|13311.1|13311.4|13309.4|1
1646792960000|2022-03-09 02:29:20|13311.5|13309.5|13311.4|13309.4|13312.5|13310.5|13309.1|13307.1|21
1646792970000|2022-03-09 02:29:30|13311.2|13309.2|13311.4|13309.4|13312.2|13310.2|13310.5|13308.5|6
1646792980000|2022-03-09 02:29:40|13311.5|13309.5|13316.1|13314.1|13316.5|13314.5|13311.5|13309.5|8
1646792990000|2022-03-09 02:29:50|13316.2|13314.2|13321.2|13319.2|13321.4|13319.4|13316.2|13314.2|25
1646793000000|2022-03-09 02:30:00|13321.1|13319.1|13318.5|13316.5|13321.1|13319.1|13318.1|13316.1|8
1646793010000|2022-03-09 02:30:10|13318.4|13316.4|13319.1|13317.1|13319.4|13317.4|13316|13314|7
1646793020000|2022-03-09 02:30:20|13318.9|13316.9|13317.9|13315.9|13319.6|13317.6|13317.7|13315.7|32
1646793030000|2022-03-09 02:30:30|13317.7|13315.7|13316.2|13314.2|13317.7|13315.7|13314.9|13312.9|8
1646793040000|2022-03-09 02:30:40|13316.4|13314.4|13315.4|13313.4|13317.1|13315.1|13315.1|13313.1|2
1646793050000|2022-03-09 02:30:50|13315.2|13313.2|13313.2|13311.2|13315.2|13313.2|13312.9|13310.9|3
1646793060000|2022-03-09 02:31:00|13313.1|13311.1|13310.1|13308.1|13313.1|13311.1|13310|13308|7
1646793070000|2022-03-09 02:31:10|13309.7|13307.7|13309.2|13307.2|13309.9|13307.9|13308.5|13306.5|5
1646793080000|2022-03-09 02:31:20|13308.5|13306.5|13309.7|13307.7|13309.7|13307.7|13308.5|13306.5|12
1646793090000|2022-03-09 02:31:30|13309.6|13307.6|13306.7|13304.7|13309.6|13307.6|13306.7|13304.7|13
1646793100000|2022-03-09 02:31:40|13307.1|13305.1|13305|13303|13307.1|13305.1|13303|13301|48
1646793110000|2022-03-09 02:31:50|13305.1|13303.1|13303.5|13301.5|13305.2|13303.2|13303.5|13301.5|7
1646793120000|2022-03-09 02:32:00|13303.6|13301.6|13306.1|13304.1|13307.9|13305.9|13303|13301|10
1646793130000|2022-03-09 02:32:10|13305.7|13303.7|13305|13303|13307.7|13305.7|13304.5|13302.5|13
1646793140000|2022-03-09 02:32:20|13304.9|13302.9|13303.7|13301.7|13305.5|13303.5|13303.4|13301.4|4
1646793150000|2022-03-09 02:32:30|13303.9|13301.9|13306.5|13304.5|13306.7|13304.7|13303.7|13301.7|10
1646793160000|2022-03-09 02:32:40|13305.7|13303.7|13306.4|13304.4|13306.9|13304.9|13305|13303|5
1646793170000|2022-03-09 02:32:50|13306.2|13304.2|13306.5|13304.5|13306.7|13304.7|13305.9|13303.9|1
1646793180000|2022-03-09 02:33:00|13306.4|13304.4|13304.5|13302.5|13306.4|13304.4|13302|13300|30
1646793190000|2022-03-09 02:33:10|13304.4|13302.4|13303|13301|13304.4|13302.4|13303|13301|6
1646793200000|2022-03-09 02:33:20|13302.7|13300.7|13303.2|13301.2|13303.5|13301.5|13302.4|13300.4|3
1646793210000|2022-03-09 02:33:30|13303.1|13301.1|13304.4|13302.4|13304.4|13302.4|13302|13300|22
1646793220000|2022-03-09 02:33:40|13304|13302|13307.4|13305.4|13307.5|13305.5|13304|13302|10
1646793230000|2022-03-09 02:33:50|13307.5|13305.5|13307.9|13305.9|13308.5|13306.5|13306.2|13304.2|9
1646793240000|2022-03-09 02:34:00|13307.7|13305.7|13305.7|13303.7|13307.7|13305.7|13305.2|13303.2|0
1646793250000|2022-03-09 02:34:10|13305.6|13303.6|13306.9|13304.9|13307|13305|13302.9|13300.9|10
1646793260000|2022-03-09 02:34:20|13307|13305|13305.9|13303.9|13307.6|13305.6|13305.9|13303.9|3
1646793270000|2022-03-09 02:34:30|13306|13304|13306.6|13304.6|13306.6|13304.6|13306|13304|0
1646793280000|2022-03-09 02:34:40|13306.7|13304.7|13308|13306|13308.7|13306.7|13306.6|13304.6|3
1646793290000|2022-03-09 02:34:50|13308.9|13306.9|13310.2|13308.2|13310.2|13308.2|13308.6|13306.6|35
1646793300000|2022-03-09 02:35:00|13310.4|13308.4|13314.7|13312.7|13314.7|13312.7|13310.2|13308.2|13
1646793310000|2022-03-09 02:35:10|13314.6|13312.6|13313.2|13311.2|13314.6|13312.6|13312.2|13310.2|47
1646793320000|2022-03-09 02:35:20|13313.1|13311.1|13313.4|13311.4|13313.9|13311.9|13313|13311|4
1646793330000|2022-03-09 02:35:30|13313.2|13311.2|13310|13308|13313.2|13311.2|13309.5|13307.5|3
1646793340000|2022-03-09 02:35:40|13309.9|13307.9|13311.1|13309.1|13311.6|13309.6|13309.4|13307.4|3
1646793350000|2022-03-09 02:35:50|13311|13309|13310.1|13308.1|13311|13309|13310|13308|1
1646793360000|2022-03-09 02:36:00|13310|13308|13310.1|13308.1|13310.2|13308.2|13309.2|13307.2|4
1646793370000|2022-03-09 02:36:10|13310.6|13308.6|13312.1|13310.1|13312.9|13310.9|13310.6|13308.6|4
1646793380000|2022-03-09 02:36:20|13312.6|13310.6|13311.9|13309.9|13312.6|13310.6|13311.1|13309.1|7
1646793390000|2022-03-09 02:36:30|13312|13310|13310.4|13308.4|13312.1|13310.1|13309.2|13307.2|25
1646793400000|2022-03-09 02:36:40|13310.2|13308.2|13310.1|13308.1|13311|13309|13309.1|13307.1|5
1646793410000|2022-03-09 02:36:50|13309.9|13307.9|13305.6|13303.6|13310|13308|13305.6|13303.6|14
1646793420000|2022-03-09 02:37:00|13305.7|13303.7|13306.5|13304.5|13307.5|13305.5|13304.5|13302.5|11
1646793430000|2022-03-09 02:37:10|13306.4|13304.4|13308.4|13306.4|13309.7|13307.7|13306.4|13304.4|1
1646793440000|2022-03-09 02:37:20|13308.2|13306.2|13310.2|13308.2|13310.2|13308.2|13307.2|13305.2|6
1646793450000|2022-03-09 02:37:30|13310.1|13308.1|13309|13307|13310.1|13308.1|13308.6|13306.6|3
1646793460000|2022-03-09 02:37:40|13308.4|13306.4|13308.7|13306.7|13309|13307|13308.4|13306.4|1
1646793470000|2022-03-09 02:37:50|13308.6|13306.6|13308.9|13306.9|13309.4|13307.4|13308.4|13306.4|0
1646793480000|2022-03-09 02:38:00|13308.7|13306.7|13303.5|13301.5|13308.7|13306.7|13303.2|13301.2|18
1646793490000|2022-03-09 02:38:10|13303.6|13301.6|13304|13302|13304.2|13302.2|13302.5|13300.5|8
1646793500000|2022-03-09 02:38:20|13304.1|13302.1|13303.6|13301.6|13306|13304|13302.9|13300.9|27
1646793510000|2022-03-09 02:38:30|13303.5|13301.5|13302.7|13300.7|13303.9|13301.9|13302.4|13300.4|1
1646793520000|2022-03-09 02:38:40|13302.2|13300.2|13305.7|13303.7|13305.7|13303.7|13301.9|13299.9|15
1646793530000|2022-03-09 02:38:50|13305.6|13303.6|13305|13303|13306|13304|13304.7|13302.7|2
1646793540000|2022-03-09 02:39:00|13305.6|13303.6|13305|13303|13306.7|13304.7|13304.9|13302.9|0
1646793550000|2022-03-09 02:39:10|13305.1|13303.1|13302|13300|13305.2|13303.2|13301.9|13299.9|3
1646793560000|2022-03-09 02:39:20|13302.4|13300.4|13301.6|13299.6|13302.5|13300.5|13301.2|13299.2|5
1646793570000|2022-03-09 02:39:30|13301.5|13299.5|13287.4|13285.4|13301.5|13299.5|13280.6|13278.6|229
1646793580000|2022-03-09 02:39:40|13287.5|13285.5|13287.4|13285.4|13288.1|13286.1|13285|13283|29
1646793590000|2022-03-09 02:39:50|13286.9|13284.9|13279.7|13277.7|13286.9|13284.9|13278.5|13276.5|34
1646793600000|2022-03-09 02:40:00|13279.6|13277.6|13288.1|13286.1|13288.1|13286.1|13277.9|13275.9|45
1646793610000|2022-03-09 02:40:10|13288|13286|13288.2|13286.2|13288.9|13286.9|13285|13283|17
1646793620000|2022-03-09 02:40:20|13288.1|13286.1|13284.7|13282.7|13289.7|13287.7|13284.7|13282.7|28
1646793630000|2022-03-09 02:40:30|13284.9|13282.9|13288.6|13286.6|13288.7|13286.7|13284.7|13282.7|17
1646793640000|2022-03-09 02:40:40|13288.7|13286.7|13286.9|13284.9|13288.7|13286.7|13286.9|13284.9|14
1646793650000|2022-03-09 02:40:50|13286.7|13284.7|13285.2|13283.2|13286.7|13284.7|13285|13283|15
1646793660000|2022-03-09 02:41:00|13285|13283|13286.6|13284.6|13286.6|13284.6|13281.7|13279.7|33
1646793670000|2022-03-09 02:41:10|13286.7|13284.7|13285.9|13283.9|13287|13285|13285.4|13283.4|10
1646793680000|2022-03-09 02:41:20|13285.7|13283.7|13284.1|13282.1|13285.7|13283.7|13282.6|13280.6|33
1646793690000|2022-03-09 02:41:30|13285|13283|13283|13281|13285.5|13283.5|13282.5|13280.5|6
1646793700000|2022-03-09 02:41:40|13282.7|13280.7|13282|13280|13283.4|13281.4|13281.2|13279.2|10
1646793710000|2022-03-09 02:41:50|13281.9|13279.9|13281.4|13279.4|13282.7|13280.7|13279.5|13277.5|38
1646793720000|2022-03-09 02:42:00|13282.5|13280.5|13283.4|13281.4|13283.5|13281.5|13280|13278|4
1646793730000|2022-03-09 02:42:10|13283.2|13281.2|13282.7|13280.7|13283.2|13281.2|13281.4|13279.4|3
1646793740000|2022-03-09 02:42:20|13282.6|13280.6|13281.1|13279.1|13283|13281|13281.1|13279.1|40
1646793750000|2022-03-09 02:42:30|13281.9|13279.9|13281.9|13279.9|13282.4|13280.4|13281.5|13279.5|4
1646793760000|2022-03-09 02:42:40|13281.7|13279.7|13277.4|13275.4|13281.7|13279.7|13275.4|13273.4|35
1646793770000|2022-03-09 02:42:50|13277.2|13275.2|13279.1|13277.1|13281.1|13279.1|13276.1|13274.1|14
1646793780000|2022-03-09 02:43:00|13279.2|13277.2|13280.1|13278.1|13281|13279|13279.1|13277.1|15
1646793790000|2022-03-09 02:43:10|13280|13278|13275.9|13273.9|13281.1|13279.1|13274.7|13272.7|39
1646793800000|2022-03-09 02:43:20|13275.4|13273.4|13278.4|13276.4|13279.4|13277.4|13274.4|13272.4|37
1646793810000|2022-03-09 02:43:30|13278.2|13276.2|13277.1|13275.1|13278.6|13276.6|13276.7|13274.7|10
1646793820000|2022-03-09 02:43:40|13277.2|13275.2|13276.4|13274.4|13278.2|13276.2|13276.1|13274.1|7
1646793830000|2022-03-09 02:43:50|13277|13275|13278.4|13276.4|13278.6|13276.6|13276.2|13274.2|6
1646793840000|2022-03-09 02:44:00|13278.5|13276.5|13275.9|13273.9|13278.6|13276.6|13275.9|13273.9|5
1646793850000|2022-03-09 02:44:10|13275.1|13273.1|13273.2|13271.2|13275.7|13273.7|13272|13270|32
1646793860000|2022-03-09 02:44:20|13273.4|13271.4|13269.9|13267.9|13275.7|13273.7|13269.9|13267.9|29
1646793870000|2022-03-09 02:44:30|13268.9|13266.9|13273|13271|13274.5|13272.5|13268.9|13266.9|53
1646793880000|2022-03-09 02:44:40|13273.2|13271.2|13274.2|13272.2|13276.7|13274.7|13272.4|13270.4|36
1646793890000|2022-03-09 02:44:50|13274.1|13272.1|13272.7|13270.7|13274.1|13272.1|13272.4|13270.4|5
1646793900000|2022-03-09 02:45:00|13272.6|13270.6|13271|13269|13272.6|13270.6|13271|13269|19
1646793910000|2022-03-09 02:45:10|13271.1|13269.1|13272|13270|13272.1|13270.1|13270.7|13268.7|7
1646793920000|2022-03-09 02:45:20|13271.9|13269.9|13271.6|13269.6|13272.6|13270.6|13271.4|13269.4|5
1646793930000|2022-03-09 02:45:30|13272.2|13270.2|13274.2|13272.2|13274.9|13272.9|13271.5|13269.5|10
1646793940000|2022-03-09 02:45:40|13274.1|13272.1|13275.5|13273.5|13276.5|13274.5|13273.5|13271.5|10
1646793950000|2022-03-09 02:45:50|13276|13274|13277.6|13275.6|13278.2|13276.2|13275|13273|11
1646793960000|2022-03-09 02:46:00|13277.2|13275.2|13277.7|13275.7|13277.7|13275.7|13276.1|13274.1|3
1646793970000|2022-03-09 02:46:10|13277.5|13275.5|13278|13276|13278.2|13276.2|13277.5|13275.5|9
1646793980000|2022-03-09 02:46:20|13277.2|13275.2|13278.4|13276.4|13278.5|13276.5|13277.2|13275.2|4
1646793990000|2022-03-09 02:46:30|13278.5|13276.5|13278.2|13276.2|13278.7|13276.7|13278.1|13276.1|9
1646794000000|2022-03-09 02:46:40|13278.5|13276.5|13278.1|13276.1|13279.2|13277.2|13278|13276|5
1646794010000|2022-03-09 02:46:50|13278|13276|13276.6|13274.6|13278|13276|13275.9|13273.9|10
1646794020000|2022-03-09 02:47:00|13277|13275|13276.9|13274.9|13277.6|13275.6|13276.9|13274.9|3
1646794030000|2022-03-09 02:47:10|13276.7|13274.7|13277.2|13275.2|13277.2|13275.2|13276.7|13274.7|0
1646794040000|2022-03-09 02:47:20|13276.9|13274.9|13276.4|13274.4|13276.9|13274.9|13276.2|13274.2|4
1646794050000|2022-03-09 02:47:30|13276.2|13274.2|13274.5|13272.5|13276.2|13274.2|13274|13272|4
1646794060000|2022-03-09 02:47:40|13274.4|13272.4|13274.6|13272.6|13275|13273|13272.4|13270.4|20
1646794070000|2022-03-09 02:47:50|13274.5|13272.5|13278.4|13276.4|13279.4|13277.4|13274|13272|30
1646794080000|2022-03-09 02:48:00|13278.2|13276.2|13279.5|13277.5|13279.9|13277.9|13278.1|13276.1|6
1646794090000|2022-03-09 02:48:10|13279.6|13277.6|13280.1|13278.1|13280.1|13278.1|13278.5|13276.5|17
1646794100000|2022-03-09 02:48:20|13280.2|13278.2|13285.9|13283.9|13287|13285|13280.2|13278.2|69
1646794110000|2022-03-09 02:48:30|13286|13284|13284.7|13282.7|13286.1|13284.1|13283.1|13281.1|14
1646794120000|2022-03-09 02:48:40|13284.9|13282.9|13283.4|13281.4|13285.4|13283.4|13283.4|13281.4|4
1646794130000|2022-03-09 02:48:50|13283.5|13281.5|13283.9|13281.9|13284.1|13282.1|13283.4|13281.4|4
1646794140000|2022-03-09 02:49:00|13282|13280|13281.2|13279.2|13282|13280|13278.4|13276.4|13
1646794150000|2022-03-09 02:49:10|13281.1|13279.1|13283|13281|13283|13281|13278.7|13276.7|30
1646794160000|2022-03-09 02:49:20|13282.9|13280.9|13278.6|13276.6|13283|13281|13278.6|13276.6|12
1646794170000|2022-03-09 02:49:30|13278.5|13276.5|13279.9|13277.9|13279.9|13277.9|13276.6|13274.6|6
1646794180000|2022-03-09 02:49:40|13279.7|13277.7|13272.7|13270.7|13279.7|13277.7|13272.5|13270.5|18
1646794190000|2022-03-09 02:49:50|13272.6|13270.6|13273.1|13271.1|13274.9|13272.9|13271.6|13269.6|5
1646794200000|2022-03-09 02:50:00|13272.7|13270.7|13274|13272|13274.6|13272.6|13272.1|13270.1|22
1646794210000|2022-03-09 02:50:10|13273.9|13271.9|13270.2|13268.2|13273.9|13271.9|13270.1|13268.1|17
1646794220000|2022-03-09 02:50:20|13270|13268|13267.2|13265.2|13270|13268|13266.9|13264.9|23
1646794230000|2022-03-09 02:50:30|13267|13265|13264.2|13262.2|13267.2|13265.2|13263.9|13261.9|57
1646794240000|2022-03-09 02:50:40|13263.9|13261.9|13260.9|13258.9|13264.1|13262.1|13260.4|13258.4|47
1646794250000|2022-03-09 02:50:50|13261|13259|13262.7|13260.7|13265.5|13263.5|13261|13259|29
1646794260000|2022-03-09 02:51:00|13262.2|13260.2|13255.6|13253.6|13262.2|13260.2|13255.5|13253.5|67
1646794270000|2022-03-09 02:51:10|13256.6|13254.6|13254.5|13252.5|13257.4|13255.4|13254.4|13252.4|22
1646794280000|2022-03-09 02:51:20|13253|13251|13259.9|13257.9|13260.2|13258.2|13250.9|13248.9|79
1646794290000|2022-03-09 02:51:30|13259.7|13257.7|13257.7|13255.7|13261.5|13259.5|13257.4|13255.4|33
1646794300000|2022-03-09 02:51:40|13257.6|13255.6|13259.4|13257.4|13259.5|13257.5|13256.9|13254.9|8
1646794310000|2022-03-09 02:51:50|13259.6|13257.6|13254.5|13252.5|13259.7|13257.7|13254.1|13252.1|36
1646794320000|2022-03-09 02:52:00|13253.9|13251.9|13257|13255|13257.1|13255.1|13253.4|13251.4|32
1646794330000|2022-03-09 02:52:10|13256.9|13254.9|13255.9|13253.9|13256.9|13254.9|13254.7|13252.7|9
1646794340000|2022-03-09 02:52:20|13255.6|13253.6|13256.4|13254.4|13256.4|13254.4|13254.9|13252.9|3
1646794350000|2022-03-09 02:52:30|13254.9|13252.9|13256.2|13254.2|13256.4|13254.4|13252.7|13250.7|46
1646794360000|2022-03-09 02:52:40|13256.1|13254.1|13254.5|13252.5|13256.2|13254.2|13254.5|13252.5|5
1646794370000|2022-03-09 02:52:50|13254.9|13252.9|13255.2|13253.2|13255.9|13253.9|13253.4|13251.4|5
1646794380000|2022-03-09 02:53:00|13254.9|13252.9|13254.7|13252.7|13254.9|13252.9|13253.2|13251.2|9
1646794390000|2022-03-09 02:53:10|13254.6|13252.6|13254.7|13252.7|13255.9|13253.9|13253.7|13251.7|4
1646794400000|2022-03-09 02:53:20|13254.4|13252.4|13254.6|13252.6|13254.9|13252.9|13253.4|13251.4|5
1646794410000|2022-03-09 02:53:30|13254.7|13252.7|13256.5|13254.5|13256.5|13254.5|13253.1|13251.1|16
1646794420000|2022-03-09 02:53:40|13256.4|13254.4|13254.5|13252.5|13256.4|13254.4|13254|13252|2
1646794430000|2022-03-09 02:53:50|13254.4|13252.4|13253.2|13251.2|13254.4|13252.4|13252.6|13250.6|7
1646794440000|2022-03-09 02:54:00|13253.4|13251.4|13248|13246|13253.5|13251.5|13247.9|13245.9|50
1646794450000|2022-03-09 02:54:10|13247.7|13245.7|13250.4|13248.4|13250.7|13248.7|13247.2|13245.2|17
1646794460000|2022-03-09 02:54:20|13251.5|13249.5|13250.9|13248.9|13253.9|13251.9|13250.5|13248.5|15
1646794470000|2022-03-09 02:54:30|13252.5|13250.5|13249.6|13247.6|13252.5|13250.5|13247.5|13245.5|6
1646794480000|2022-03-09 02:54:40|13249.5|13247.5|13252|13250|13252|13250|13248.9|13246.9|12
1646794490000|2022-03-09 02:54:50|13251.9|13249.9|13252.7|13250.7|13253.7|13251.7|13251.7|13249.7|1
1646794500000|2022-03-09 02:55:00|13252.9|13250.9|13252|13250|13253.5|13251.5|13250.4|13248.4|35
1646794510000|2022-03-09 02:55:10|13252.1|13250.1|13253.4|13251.4|13253.7|13251.7|13252.1|13250.1|11
1646794520000|2022-03-09 02:55:20|13253.5|13251.5|13255.7|13253.7|13256.7|13254.7|13253.4|13251.4|53
1646794530000|2022-03-09 02:55:30|13256.1|13254.1|13256.4|13254.4|13257|13255|13256.1|13254.1|7
1646794540000|2022-03-09 02:55:40|13256.5|13254.5|13257.5|13255.5|13257.6|13255.6|13256.5|13254.5|10
1646794550000|2022-03-09 02:55:50|13256.7|13254.7|13256.9|13254.9|13257.5|13255.5|13256.4|13254.4|8
1646794560000|2022-03-09 02:56:00|13257.1|13255.1|13257.6|13255.6|13258.2|13256.2|13257.1|13255.1|8
1646794570000|2022-03-09 02:56:10|13257.7|13255.7|13258.7|13256.7|13259.2|13257.2|13257.7|13255.7|19
1646794580000|2022-03-09 02:56:20|13259.1|13257.1|13258.2|13256.2|13259.1|13257.1|13257|13255|4
1646794590000|2022-03-09 02:56:30|13258.4|13256.4|13262.6|13260.6|13262.7|13260.7|13258.2|13256.2|43
1646794600000|2022-03-09 02:56:40|13262.2|13260.2|13262.5|13260.5|13263.1|13261.1|13261.7|13259.7|6
1646794610000|2022-03-09 02:56:50|13262.4|13260.4|13260.4|13258.4|13262.5|13260.5|13260.4|13258.4|6
1646794620000|2022-03-09 02:57:00|13260.2|13258.2|13262.1|13260.1|13263.2|13261.2|13260.2|13258.2|24
1646794630000|2022-03-09 02:57:10|13262|13260|13262.6|13260.6|13262.6|13260.6|13262|13260|2
1646794640000|2022-03-09 02:57:20|13262.5|13260.5|13263.1|13261.1|13263.2|13261.2|13262.5|13260.5|3
1646794650000|2022-03-09 02:57:30|13262.9|13260.9|13262.7|13260.7|13263.4|13261.4|13261.1|13259.1|8
1646794660000|2022-03-09 02:57:40|13262.9|13260.9|13262.6|13260.6|13263|13261|13262|13260|1
1646794670000|2022-03-09 02:57:50|13262.7|13260.7|13262.2|13260.2|13263.2|13261.2|13262.2|13260.2|9
1646794680000|2022-03-09 02:58:00|13261.9|13259.9|13262|13260|13262.6|13260.6|13261.1|13259.1|9
1646794690000|2022-03-09 02:58:10|13262.1|13260.1|13261.6|13259.6|13262.1|13260.1|13261.1|13259.1|6
1646794700000|2022-03-09 02:58:20|13261.9|13259.9|13262.7|13260.7|13263.5|13261.5|13261.7|13259.7|5
1646794710000|2022-03-09 02:58:30|13262.6|13260.6|13261.6|13259.6|13263|13261|13261.6|13259.6|7
1646794720000|2022-03-09 02:58:40|13261.5|13259.5|13260.1|13258.1|13261.5|13259.5|13259.5|13257.5|7
1646794730000|2022-03-09 02:58:50|13260.2|13258.2|13259.1|13257.1|13260.4|13258.4|13259|13257|8
1646794740000|2022-03-09 02:59:00|13259|13257|13256.9|13254.9|13259.1|13257.1|13255.9|13253.9|28
1646794750000|2022-03-09 02:59:10|13256.7|13254.7|13258.1|13256.1|13258.2|13256.2|13255.9|13253.9|1
1646794760000|2022-03-09 02:59:20|13257.6|13255.6|13260.6|13258.6|13260.6|13258.6|13257.6|13255.6|3
1646794770000|2022-03-09 02:59:30|13260.4|13258.4|13260.4|13258.4|13261.9|13259.9|13260.1|13258.1|6
1646794780000|2022-03-09 02:59:40|13260.2|13258.2|13262.2|13260.2|13262.2|13260.2|13259.6|13257.6|6
1646794790000|2022-03-09 02:59:50|13262.1|13260.1|13262|13260|13263.5|13261.5|13261.9|13259.9|12
1646794800000|2022-03-09 03:00:00|13262.1|13260.1|13264.9|13262.9|13265|13263|13261.5|13259.5|36
1646794810000|2022-03-09 03:00:10|13263.9|13261.9|13265|13263|13265|13263|13263.6|13261.6|11
1646794820000|2022-03-09 03:00:20|13264.7|13262.7|13265.2|13263.2|13265.9|13263.9|13264.5|13262.5|22
1646794830000|2022-03-09 03:00:30|13265.5|13263.5|13265.7|13263.7|13266.1|13264.1|13264.2|13262.2|20
1646794840000|2022-03-09 03:00:40|13265.4|13263.4|13264.1|13262.1|13265.7|13263.7|13264.1|13262.1|9
1646794850000|2022-03-09 03:00:50|13264|13262|13263.2|13261.2|13264.1|13262.1|13263|13261|35
1646794860000|2022-03-09 03:01:00|13263.1|13261.1|13265.7|13263.7|13266.4|13264.4|13262.7|13260.7|19
1646794870000|2022-03-09 03:01:10|13265.6|13263.6|13265.5|13263.5|13266.7|13264.7|13264.6|13262.6|30
1646794880000|2022-03-09 03:01:20|13265.6|13263.6|13264.1|13262.1|13266.1|13264.1|13263.9|13261.9|3
1646794890000|2022-03-09 03:01:30|13264.2|13262.2|13265.4|13263.4|13265.7|13263.7|13264|13262|9
1646794900000|2022-03-09 03:01:40|13265.6|13263.6|13265.4|13263.4|13265.9|13263.9|13265.2|13263.2|6
1646794910000|2022-03-09 03:01:50|13265.1|13263.1|13261.7|13259.7|13265.1|13263.1|13261.7|13259.7|13
1646794920000|2022-03-09 03:02:00|13261.6|13259.6|13260.9|13258.9|13262.9|13260.9|13260.9|13258.9|15
1646794930000|2022-03-09 03:02:10|13260.7|13258.7|13258.7|13256.7|13262.1|13260.1|13258.7|13256.7|13
1646794940000|2022-03-09 03:02:20|13258.9|13256.9|13256.5|13254.5|13259.1|13257.1|13256.5|13254.5|9
1646794950000|2022-03-09 03:02:30|13256.6|13254.6|13256.7|13254.7|13256.7|13254.7|13253.5|13251.5|36
1646794960000|2022-03-09 03:02:40|13256.6|13254.6|13255.7|13253.7|13257|13255|13255.7|13253.7|6
1646794970000|2022-03-09 03:02:50|13256.5|13254.5|13256.5|13254.5|13256.5|13254.5|13253.1|13251.1|40
1646794980000|2022-03-09 03:03:00|13256.4|13254.4|13257.2|13255.2|13258.9|13256.9|13254.5|13252.5|4
1646794990000|2022-03-09 03:03:10|13257.4|13255.4|13256.6|13254.6|13257.5|13255.5|13255.9|13253.9|5
1646795000000|2022-03-09 03:03:20|13255.9|13253.9|13258.9|13256.9|13258.9|13256.9|13255.7|13253.7|21
1646795010000|2022-03-09 03:03:30|13259|13257|13257.7|13255.7|13259.4|13257.4|13257.7|13255.7|4
1646795020000|2022-03-09 03:03:40|13257.6|13255.6|13257.2|13255.2|13257.6|13255.6|13255.5|13253.5|20
1646795030000|2022-03-09 03:03:50|13257.4|13255.4|13256.5|13254.5|13257.7|13255.7|13255|13253|15
1646795040000|2022-03-09 03:04:00|13256.4|13254.4|13257.6|13255.6|13257.6|13255.6|13256.1|13254.1|8
1646795050000|2022-03-09 03:04:10|13257.7|13255.7|13257|13255|13259|13257|13257|13255|6
1646795060000|2022-03-09 03:04:20|13256.5|13254.5|13257.5|13255.5|13257.5|13255.5|13256.1|13254.1|10
1646795070000|2022-03-09 03:04:30|13257.4|13255.4|13255|13253|13257.4|13255.4|13253.9|13251.9|7
1646795080000|2022-03-09 03:04:40|13254.7|13252.7|13254.9|13252.9|13255|13253|13254.1|13252.1|1
1646795090000|2022-03-09 03:04:50|13255.1|13253.1|13254.9|13252.9|13255.1|13253.1|13253.6|13251.6|11
1646795100000|2022-03-09 03:05:00|13255|13253|13257.5|13255.5|13259.7|13257.7|13255|13253|16
1646795110000|2022-03-09 03:05:10|13257.6|13255.6|13257.5|13255.5|13258.2|13256.2|13256.5|13254.5|12
1646795120000|2022-03-09 03:05:20|13257.6|13255.6|13257.6|13255.6|13258.6|13256.6|13257.2|13255.2|1
1646795130000|2022-03-09 03:05:30|13257.5|13255.5|13255.5|13253.5|13257.5|13255.5|13255.2|13253.2|14
1646795140000|2022-03-09 03:05:40|13255.6|13253.6|13257.9|13255.9|13257.9|13255.9|13255.4|13253.4|17
1646795150000|2022-03-09 03:05:50|13258|13256|13259.4|13257.4|13259.6|13257.6|13257.6|13255.6|7
1646795160000|2022-03-09 03:06:00|13259.2|13257.2|13255.2|13253.2|13259.2|13257.2|13255.1|13253.1|10
1646795170000|2022-03-09 03:06:10|13255.1|13253.1|13256.4|13254.4|13256.4|13254.4|13255|13253|5
1646795180000|2022-03-09 03:06:20|13255.6|13253.6|13256.7|13254.7|13256.7|13254.7|13255.5|13253.5|1
1646795190000|2022-03-09 03:06:30|13256.9|13254.9|13256.6|13254.6|13257|13255|13255.6|13253.6|1
1646795200000|2022-03-09 03:06:40|13256.4|13254.4|13253.9|13251.9|13256.9|13254.9|13253.5|13251.5|47
1646795210000|2022-03-09 03:06:50|13254.5|13252.5|13251.6|13249.6|13255|13253|13251.4|13249.4|10
1646795220000|2022-03-09 03:07:00|13251.7|13249.7|13251.9|13249.9|13252.7|13250.7|13251|13249|4
1646795230000|2022-03-09 03:07:10|13252|13250|13254|13252|13254.6|13252.6|13252|13250|59
1646795240000|2022-03-09 03:07:20|13253.9|13251.9|13254.9|13252.9|13255.4|13253.4|13253.5|13251.5|3
1646795250000|2022-03-09 03:07:30|13255.4|13253.4|13255.2|13253.2|13256.9|13254.9|13255.2|13253.2|9
1646795260000|2022-03-09 03:07:40|13255.1|13253.1|13256.7|13254.7|13256.7|13254.7|13255.1|13253.1|3
1646795270000|2022-03-09 03:07:50|13256.6|13254.6|13255.4|13253.4|13256.6|13254.6|13255.4|13253.4|0
1646795280000|2022-03-09 03:08:00|13254.2|13252.2|13254.4|13252.4|13255|13253|13252.2|13250.2|13
1646795290000|2022-03-09 03:08:10|13254|13252|13254.2|13252.2|13256.1|13254.1|13254|13252|3
1646795300000|2022-03-09 03:08:20|13254.1|13252.1|13250.5|13248.5|13254.1|13252.1|13250.5|13248.5|13
1646795310000|2022-03-09 03:08:30|13250|13248|13250.1|13248.1|13252.5|13250.5|13249.1|13247.1|16
1646795320000|2022-03-09 03:08:40|13249.7|13247.7|13247.5|13245.5|13250.5|13248.5|13247.5|13245.5|15
1646795330000|2022-03-09 03:08:50|13246.5|13244.5|13247.2|13245.2|13248.1|13246.1|13246.4|13244.4|15
1646795340000|2022-03-09 03:09:00|13247.4|13245.4|13248|13246|13250.1|13248.1|13247.2|13245.2|31
1646795350000|2022-03-09 03:09:10|13248.1|13246.1|13250.2|13248.2|13250.2|13248.2|13248|13246|7
1646795360000|2022-03-09 03:09:20|13250.4|13248.4|13251.4|13249.4|13252.2|13250.2|13250.4|13248.4|10
1646795370000|2022-03-09 03:09:30|13251.2|13249.2|13249.1|13247.1|13251.2|13249.2|13249|13247|8
1646795380000|2022-03-09 03:09:40|13249|13247|13250.4|13248.4|13250.7|13248.7|13248.5|13246.5|10
1646795390000|2022-03-09 03:09:50|13250.5|13248.5|13251.6|13249.6|13251.6|13249.6|13250.5|13248.5|2
1646795400000|2022-03-09 03:10:00|13251.5|13249.5|13253.2|13251.2|13253.2|13251.2|13250.2|13248.2|11
1646795410000|2022-03-09 03:10:10|13253.4|13251.4|13255.2|13253.2|13257.6|13255.6|13253.4|13251.4|9
1646795420000|2022-03-09 03:10:20|13255.7|13253.7|13254.7|13252.7|13256.4|13254.4|13254|13252|6
1646795430000|2022-03-09 03:10:30|13254.9|13252.9|13251.6|13249.6|13255.9|13253.9|13251.4|13249.4|19
1646795440000|2022-03-09 03:10:40|13251.5|13249.5|13250.1|13248.1|13251.5|13249.5|13249.1|13247.1|12
1646795450000|2022-03-09 03:10:50|13250.2|13248.2|13248.2|13246.2|13250.2|13248.2|13247.9|13245.9|25
1646795460000|2022-03-09 03:11:00|13248.4|13246.4|13247.4|13245.4|13248.5|13246.5|13247.4|13245.4|12
1646795470000|2022-03-09 03:11:10|13247.1|13245.1|13245|13243|13247.5|13245.5|13243.9|13241.9|55
1646795480000|2022-03-09 03:11:20|13245.5|13243.5|13245.5|13243.5|13245.9|13243.9|13244.1|13242.1|16
1646795490000|2022-03-09 03:11:30|13245.7|13243.7|13246|13244|13247.1|13245.1|13245.7|13243.7|8
1646795500000|2022-03-09 03:11:40|13246.7|13244.7|13247.4|13245.4|13247.7|13245.7|13246|13244|13
1646795510000|2022-03-09 03:11:50|13247.5|13245.5|13247.4|13245.4|13248|13246|13246.7|13244.7|7
1646795520000|2022-03-09 03:12:00|13247.1|13245.1|13248.5|13246.5|13248.5|13246.5|13246.9|13244.9|21
1646795530000|2022-03-09 03:12:10|13249|13247|13248.1|13246.1|13250.9|13248.9|13248.1|13246.1|27
1646795540000|2022-03-09 03:12:20|13248|13246|13247.2|13245.2|13248.5|13246.5|13246.6|13244.6|10
1646795550000|2022-03-09 03:12:30|13247.1|13245.1|13249.4|13247.4|13251.1|13249.1|13246.5|13244.5|13
1646795560000|2022-03-09 03:12:40|13248.4|13246.4|13248.2|13246.2|13248.9|13246.9|13247.4|13245.4|1
1646795570000|2022-03-09 03:12:50|13248.1|13246.1|13246.9|13244.9|13248.1|13246.1|13246.9|13244.9|2
1646795580000|2022-03-09 03:13:00|13245.5|13243.5|13245.6|13243.6|13246.2|13244.2|13245.5|13243.5|8
1646795590000|2022-03-09 03:13:10|13245.2|13243.2|13244.9|13242.9|13246.2|13244.2|13243.4|13241.4|18
1646795600000|2022-03-09 03:13:20|13245|13243|13243.9|13241.9|13246.4|13244.4|13243.9|13241.9|3
1646795610000|2022-03-09 03:13:30|13243.7|13241.7|13244.5|13242.5|13244.7|13242.7|13243.4|13241.4|6
1646795620000|2022-03-09 03:13:40|13244.6|13242.6|13246.1|13244.1|13247.6|13245.6|13244.6|13242.6|7
1646795630000|2022-03-09 03:13:50|13246.5|13244.5|13247.9|13245.9|13248.1|13246.1|13246.2|13244.2|7
1646795640000|2022-03-09 03:14:00|13248|13246|13248.6|13246.6|13250.2|13248.2|13248|13246|15
1646795650000|2022-03-09 03:14:10|13248.7|13246.7|13249.1|13247.1|13249.4|13247.4|13248.5|13246.5|0
1646795660000|2022-03-09 03:14:20|13249|13247|13247.1|13245.1|13249.5|13247.5|13246.7|13244.7|4
1646795670000|2022-03-09 03:14:30|13247|13245|13246.5|13244.5|13247|13245|13246.1|13244.1|1
1646795680000|2022-03-09 03:14:40|13246.4|13244.4|13246.9|13244.9|13247.5|13245.5|13245.7|13243.7|2
1646795690000|2022-03-09 03:14:50|13247|13245|13246.7|13244.7|13247.4|13245.4|13246.7|13244.7|3
1646795700000|2022-03-09 03:15:00|13246.6|13244.6|13246.7|13244.7|13247.1|13245.1|13244.1|13242.1|24
1646795710000|2022-03-09 03:15:10|13247.7|13245.7|13246.9|13244.9|13248.5|13246.5|13246.9|13244.9|7
1646795720000|2022-03-09 03:15:20|13247|13245|13246.2|13244.2|13248.1|13246.1|13246.1|13244.1|9
1646795730000|2022-03-09 03:15:30|13246.1|13244.1|13246.1|13244.1|13246.1|13244.1|13245.1|13243.1|11
1646795740000|2022-03-09 03:15:40|13246|13244|13243.1|13241.1|13246|13244|13243.1|13241.1|5
1646795750000|2022-03-09 03:15:50|13243|13241|13242|13240|13243.9|13241.9|13242|13240|23
1646795760000|2022-03-09 03:16:00|13241.5|13239.5|13242.6|13240.6|13244.7|13242.7|13241.5|13239.5|26
1646795770000|2022-03-09 03:16:10|13242.5|13240.5|13245.2|13243.2|13245.4|13243.4|13242.1|13240.1|6
1646795780000|2022-03-09 03:16:20|13245.5|13243.5|13245.6|13243.6|13246.5|13244.5|13245|13243|4
1646795790000|2022-03-09 03:16:30|13245.5|13243.5|13247.4|13245.4|13247.6|13245.6|13245.5|13243.5|8
1646795800000|2022-03-09 03:16:40|13247.5|13245.5|13245.9|13243.9|13248.1|13246.1|13245.9|13243.9|2
1646795810000|2022-03-09 03:16:50|13246|13244|13243.4|13241.4|13246|13244|13242.7|13240.7|8
1646795820000|2022-03-09 03:17:00|13243.5|13241.5|13243.4|13241.4|13245.2|13243.2|13242.6|13240.6|10
1646795830000|2022-03-09 03:17:10|13243.7|13241.7|13235.1|13233.1|13245.6|13243.6|13229.5|13227.5|215
1646795840000|2022-03-09 03:17:20|13235|13233|13225.4|13223.4|13235|13233|13225.4|13223.4|71
1646795850000|2022-03-09 03:17:30|13225.9|13223.9|13225.4|13223.4|13227|13225|13223.1|13221.1|54
1646795860000|2022-03-09 03:17:40|13225|13223|13230.2|13228.2|13230.2|13228.2|13224.9|13222.9|22
1646795870000|2022-03-09 03:17:50|13230.5|13228.5|13232.5|13230.5|13232.5|13230.5|13228.7|13226.7|13
1646795880000|2022-03-09 03:18:00|13232.6|13230.6|13236.5|13234.5|13236.5|13234.5|13231.2|13229.2|16
1646795890000|2022-03-09 03:18:10|13236.9|13234.9|13234|13232|13238|13236|13234|13232|16
1646795900000|2022-03-09 03:18:20|13233.9|13231.9|13230.9|13228.9|13234.6|13232.6|13230.9|13228.9|23
1646795910000|2022-03-09 03:18:30|13230.7|13228.7|13233.7|13231.7|13233.7|13231.7|13229.4|13227.4|13
1646795920000|2022-03-09 03:18:40|13233.9|13231.9|13232.9|13230.9|13235.2|13233.2|13232.9|13230.9|7
1646795930000|2022-03-09 03:18:50|13233|13231|13233.9|13231.9|13235.2|13233.2|13233|13231|9
1646795940000|2022-03-09 03:19:00|13233.7|13231.7|13232.5|13230.5|13233.7|13231.7|13231.4|13229.4|1
1646795950000|2022-03-09 03:19:10|13232.4|13230.4|13231.1|13229.1|13232.9|13230.9|13230.7|13228.7|3
1646795960000|2022-03-09 03:19:20|13231.5|13229.5|13233.4|13231.4|13233.9|13231.9|13231.5|13229.5|3
1646795970000|2022-03-09 03:19:30|13233.2|13231.2|13233.4|13231.4|13233.4|13231.4|13233.2|13231.2|0
1646795980000|2022-03-09 03:19:40|13233.9|13231.9|13231.1|13229.1|13234.5|13232.5|13231|13229|12
1646795990000|2022-03-09 03:19:50|13231|13229|13233.7|13231.7|13234.4|13232.4|13231|13229|1
1646796000000|2022-03-09 03:20:00|13234.1|13232.1|13234.7|13232.7|13235.1|13233.1|13233.4|13231.4|2
1646796010000|2022-03-09 03:20:10|13235|13233|13237.6|13235.6|13237.7|13235.7|13234.7|13232.7|27
1646796020000|2022-03-09 03:20:20|13237.5|13235.5|13239.4|13237.4|13239.5|13237.5|13236.9|13234.9|12
1646796030000|2022-03-09 03:20:30|13240|13238|13242.1|13240.1|13242.1|13240.1|13238.7|13236.7|18
1646796040000|2022-03-09 03:20:40|13242|13240|13242.6|13240.6|13243.4|13241.4|13241.5|13239.5|13
1646796050000|2022-03-09 03:20:50|13242.7|13240.7|13239.4|13237.4|13243|13241|13239.1|13237.1|50
1646796060000|2022-03-09 03:21:00|13239.5|13237.5|13241.2|13239.2|13241.4|13239.4|13239.5|13237.5|34
1646796070000|2022-03-09 03:21:10|13241.4|13239.4|13243.7|13241.7|13244|13242|13241.4|13239.4|9
1646796080000|2022-03-09 03:21:20|13243.6|13241.6|13251.1|13249.1|13251.6|13249.6|13243.6|13241.6|109
1646796090000|2022-03-09 03:21:30|13251|13249|13255.9|13253.9|13256.5|13254.5|13249.9|13247.9|57
1646796100000|2022-03-09 03:21:40|13256|13254|13254.4|13252.4|13257.2|13255.2|13253.6|13251.6|46
1646796110000|2022-03-09 03:21:50|13254.5|13252.5|13252.7|13250.7|13255.2|13253.2|13251.7|13249.7|15
1646796120000|2022-03-09 03:22:00|13252.6|13250.6|13253|13251|13253.4|13251.4|13251.1|13249.1|16
1646796130000|2022-03-09 03:22:10|13253.1|13251.1|13256.5|13254.5|13258.6|13256.6|13253.1|13251.1|59
1646796140000|2022-03-09 03:22:20|13256.6|13254.6|13258.7|13256.7|13259.5|13257.5|13256.5|13254.5|30
1646796150000|2022-03-09 03:22:30|13258.4|13256.4|13256.5|13254.5|13258.4|13256.4|13255.4|13253.4|12
1646796160000|2022-03-09 03:22:40|13256.4|13254.4|13256|13254|13258.4|13256.4|13255.5|13253.5|8
1646796170000|2022-03-09 03:22:50|13256.1|13254.1|13254.7|13252.7|13256.1|13254.1|13254.1|13252.1|10
1646796180000|2022-03-09 03:23:00|13256.5|13254.5|13255.9|13253.9|13257.1|13255.1|13255.4|13253.4|10
1646796190000|2022-03-09 03:23:10|13256|13254|13259|13257|13259.1|13257.1|13255.5|13253.5|2
1646796200000|2022-03-09 03:23:20|13259.1|13257.1|13258.2|13256.2|13259.2|13257.2|13257.5|13255.5|9
1646796210000|2022-03-09 03:23:30|13258.4|13256.4|13256.2|13254.2|13259|13257|13256|13254|8
1646796220000|2022-03-09 03:23:40|13256.4|13254.4|13258|13256|13258.5|13256.5|13256.4|13254.4|5
1646796230000|2022-03-09 03:23:50|13257.5|13255.5|13257.9|13255.9|13258.4|13256.4|13257.2|13255.2|5
1646796240000|2022-03-09 03:24:00|13258.2|13256.2|13257.2|13255.2|13258.4|13256.4|13257|13255|5
1646796250000|2022-03-09 03:24:10|13256.7|13254.7|13256.6|13254.6|13257.9|13255.9|13255.4|13253.4|37
1646796260000|2022-03-09 03:24:20|13256.7|13254.7|13258.9|13256.9|13259.4|13257.4|13256.7|13254.7|16
1646796270000|2022-03-09 03:24:30|13258.2|13256.2|13257.6|13255.6|13259.6|13257.6|13257.5|13255.5|8
1646796280000|2022-03-09 03:24:40|13257.5|13255.5|13255.6|13253.6|13258.5|13256.5|13255.6|13253.6|4
1646796290000|2022-03-09 03:24:50|13255.4|13253.4|13253|13251|13257.5|13255.5|13253|13251|30
1646796300000|2022-03-09 03:25:00|13252.5|13250.5|13256.2|13254.2|13256.2|13254.2|13252.4|13250.4|7
1646796310000|2022-03-09 03:25:10|13256|13254|13256.5|13254.5|13257|13255|13255.2|13253.2|7
1646796320000|2022-03-09 03:25:20|13258.5|13256.5|13259.4|13257.4|13260.9|13258.9|13258.5|13256.5|37
1646796330000|2022-03-09 03:25:30|13259.5|13257.5|13257.4|13255.4|13260|13258|13256.1|13254.1|22
1646796340000|2022-03-09 03:25:40|13257.5|13255.5|13257.5|13255.5|13257.7|13255.7|13255.4|13253.4|13
1646796350000|2022-03-09 03:25:50|13257.4|13255.4|13257.5|13255.5|13257.5|13255.5|13256.1|13254.1|7
1646796360000|2022-03-09 03:26:00|13257.7|13255.7|13257.2|13255.2|13258.4|13256.4|13257|13255|8
1646796370000|2022-03-09 03:26:10|13257.1|13255.1|13257.4|13255.4|13257.4|13255.4|13256.6|13254.6|18
1646796380000|2022-03-09 03:26:20|13257.2|13255.2|13262|13260|13262.4|13260.4|13257|13255|28
1646796390000|2022-03-09 03:26:30|13261.5|13259.5|13261.7|13259.7|13263.9|13261.9|13261.1|13259.1|18
1646796400000|2022-03-09 03:26:40|13261.9|13259.9|13260|13258|13262.1|13260.1|13259.9|13257.9|6
1646796410000|2022-03-09 03:26:50|13260.1|13258.1|13260.5|13258.5|13260.7|13258.7|13260|13258|9
1646796420000|2022-03-09 03:27:00|13260|13258|13259.2|13257.2|13261.2|13259.2|13258.5|13256.5|23
1646796430000|2022-03-09 03:27:10|13259.1|13257.1|13260.9|13258.9|13261|13259|13259.1|13257.1|5
1646796440000|2022-03-09 03:27:20|13260.7|13258.7|13259.4|13257.4|13260.7|13258.7|13259.1|13257.1|4
1646796450000|2022-03-09 03:27:30|13259.1|13257.1|13258.5|13256.5|13259.1|13257.1|13258.1|13256.1|6
1646796460000|2022-03-09 03:27:40|13258|13256|13257.1|13255.1|13258.4|13256.4|13256|13254|8
1646796470000|2022-03-09 03:27:50|13257|13255|13259.2|13257.2|13259.7|13257.7|13256.1|13254.1|6
1646796480000|2022-03-09 03:28:00|13259.1|13257.1|13259|13257|13260.6|13258.6|13257.7|13255.7|11
1646796490000|2022-03-09 03:28:10|13258.9|13256.9|13257.1|13255.1|13258.9|13256.9|13257|13255|8
1646796500000|2022-03-09 03:28:20|13257.2|13255.2|13257.6|13255.6|13258.5|13256.5|13257.1|13255.1|6
1646796510000|2022-03-09 03:28:30|13257.9|13255.9|13258.1|13256.1|13258.9|13256.9|13257.2|13255.2|6
1646796520000|2022-03-09 03:28:40|13258|13256|13258.2|13256.2|13259|13257|13258|13256|3
1646796530000|2022-03-09 03:28:50|13258.4|13256.4|13259.2|13257.2|13259.2|13257.2|13258.4|13256.4|2
1646796540000|2022-03-09 03:29:00|13259.5|13257.5|13258.5|13256.5|13259.5|13257.5|13257.4|13255.4|7
1646796550000|2022-03-09 03:29:10|13258.4|13256.4|13257.7|13255.7|13259.6|13257.6|13257.5|13255.5|6
1646796560000|2022-03-09 03:29:20|13257.9|13255.9|13256.4|13254.4|13258.6|13256.6|13256.2|13254.2|5
1646796570000|2022-03-09 03:29:30|13256.6|13254.6|13256.7|13254.7|13257.2|13255.2|13255.7|13253.7|4
1646796580000|2022-03-09 03:29:40|13256.9|13254.9|13256.4|13254.4|13256.9|13254.9|13255.9|13253.9|2
1646796590000|2022-03-09 03:29:50|13256.5|13254.5|13253.6|13251.6|13256.5|13254.5|13253.5|13251.5|22
1646796600000|2022-03-09 03:30:00|13253.7|13251.7|13257.1|13255.1|13258.1|13256.1|13252.6|13250.6|14
1646796610000|2022-03-09 03:30:10|13257.2|13255.2|13257.1|13255.1|13258|13256|13256.2|13254.2|2
1646796620000|2022-03-09 03:30:20|13257|13255|13258.2|13256.2|13258.2|13256.2|13255.4|13253.4|1
1646796630000|2022-03-09 03:30:30|13258.1|13256.1|13260.7|13258.7|13260.9|13258.9|13256.7|13254.7|3
1646796640000|2022-03-09 03:30:40|13260.9|13258.9|13263.5|13261.5|13264.1|13262.1|13260.9|13258.9|14
1646796650000|2022-03-09 03:30:50|13264.2|13262.2|13269.4|13267.4|13269.7|13267.7|13263.4|13261.4|63
1646796660000|2022-03-09 03:31:00|13268.9|13266.9|13270.5|13268.5|13271.9|13269.9|13268.6|13266.6|69
1646796670000|2022-03-09 03:31:10|13270.6|13268.6|13268.7|13266.7|13270.6|13268.6|13268.2|13266.2|18
1646796680000|2022-03-09 03:31:20|13268.5|13266.5|13268|13266|13269|13267|13264.5|13262.5|24
1646796690000|2022-03-09 03:31:30|13267.7|13265.7|13268|13266|13268.5|13266.5|13266.9|13264.9|6
1646796700000|2022-03-09 03:31:40|13266.9|13264.9|13268.4|13266.4|13270|13268|13266.6|13264.6|96
1646796710000|2022-03-09 03:31:50|13268|13266|13269.6|13267.6|13271.1|13269.1|13268|13266|21
1646796720000|2022-03-09 03:32:00|13270.1|13268.1|13269|13267|13272|13270|13268.9|13266.9|29
1646796730000|2022-03-09 03:32:10|13268.9|13266.9|13269|13267|13269|13267|13267.5|13265.5|14
1646796740000|2022-03-09 03:32:20|13269.1|13267.1|13271.2|13269.2|13272.6|13270.6|13268.4|13266.4|30
1646796750000|2022-03-09 03:32:30|13271.1|13269.1|13272.4|13270.4|13272.4|13270.4|13269.9|13267.9|10
1646796760000|2022-03-09 03:32:40|13272.2|13270.2|13271|13269|13272.6|13270.6|13271|13269|2
1646796770000|2022-03-09 03:32:50|13270.4|13268.4|13269.6|13267.6|13270.4|13268.4|13269.2|13267.2|7
1646796780000|2022-03-09 03:33:00|13271.6|13269.6|13273.6|13271.6|13273.7|13271.7|13270.6|13268.6|50
1646796790000|2022-03-09 03:33:10|13274.1|13272.1|13271.7|13269.7|13274.1|13272.1|13271.6|13269.6|13
1646796800000|2022-03-09 03:33:20|13271.9|13269.9|13271.1|13269.1|13271.9|13269.9|13270.4|13268.4|8
1646796810000|2022-03-09 03:33:30|13271.9|13269.9|13270.9|13268.9|13271.9|13269.9|13269.9|13267.9|16
1646796820000|2022-03-09 03:33:40|13270.4|13268.4|13268.1|13266.1|13270.4|13268.4|13268.1|13266.1|9
1646796830000|2022-03-09 03:33:50|13268|13266|13267.7|13265.7|13268.6|13266.6|13267.6|13265.6|10
1646796840000|2022-03-09 03:34:00|13267.9|13265.9|13270.7|13268.7|13271.5|13269.5|13267.7|13265.7|9
1646796850000|2022-03-09 03:34:10|13270.9|13268.9|13271.4|13269.4|13271.9|13269.9|13270.9|13268.9|10
1646796860000|2022-03-09 03:34:20|13271.5|13269.5|13272.9|13270.9|13273.9|13271.9|13271.1|13269.1|8
1646796870000|2022-03-09 03:34:30|13273|13271|13269.7|13267.7|13273.2|13271.2|13269.7|13267.7|16
1646796880000|2022-03-09 03:34:40|13269.9|13267.9|13271.9|13269.9|13271.9|13269.9|13269.5|13267.5|6
1646796890000|2022-03-09 03:34:50|13271.4|13269.4|13272.2|13270.2|13273.1|13271.1|13271|13269|11
1646796900000|2022-03-09 03:35:00|13272.4|13270.4|13274.1|13272.1|13274.6|13272.6|13272|13270|7
1646796910000|2022-03-09 03:35:10|13274|13272|13272.4|13270.4|13274|13272|13272.1|13270.1|3
1646796920000|2022-03-09 03:35:20|13272.2|13270.2|13270.7|13268.7|13272.4|13270.4|13268.7|13266.7|2
1646796930000|2022-03-09 03:35:30|13270.9|13268.9|13272.1|13270.1|13273.1|13271.1|13270.7|13268.7|4
1646796940000|2022-03-09 03:35:40|13272.2|13270.2|13275.7|13273.7|13275.9|13273.9|13272.2|13270.2|12
1646796950000|2022-03-09 03:35:50|13275.5|13273.5|13275.9|13273.9|13275.9|13273.9|13274.9|13272.9|4
1646796960000|2022-03-09 03:36:00|13275.4|13273.4|13279.6|13277.6|13279.6|13277.6|13275.2|13273.2|24
1646796970000|2022-03-09 03:36:10|13278.9|13276.9|13276.7|13274.7|13279.7|13277.7|13276.1|13274.1|25
1646796980000|2022-03-09 03:36:20|13276.6|13274.6|13276.1|13274.1|13277|13275|13275.7|13273.7|3
1646796990000|2022-03-09 03:36:30|13276|13274|13275.6|13273.6|13276.4|13274.4|13274.5|13272.5|12
1646797000000|2022-03-09 03:36:40|13275.4|13273.4|13276.1|13274.1|13278.6|13276.6|13275.4|13273.4|10
1646797010000|2022-03-09 03:36:50|13276|13274|13277.2|13275.2|13277.4|13275.4|13275.2|13273.2|5
1646797020000|2022-03-09 03:37:00|13276.7|13274.7|13277.1|13275.1|13277.4|13275.4|13275|13273|6
1646797030000|2022-03-09 03:37:10|13276.5|13274.5|13276.7|13274.7|13277|13275|13276.2|13274.2|2
1646797040000|2022-03-09 03:37:20|13276.6|13274.6|13274.9|13272.9|13276.6|13274.6|13274.9|13272.9|2
1646797050000|2022-03-09 03:37:30|13274.7|13272.7|13272.2|13270.2|13274.9|13272.9|13272.2|13270.2|14
1646797060000|2022-03-09 03:37:40|13272|13270|13272|13270|13273.1|13271.1|13271.5|13269.5|13
1646797070000|2022-03-09 03:37:50|13271.9|13269.9|13271.4|13269.4|13273|13271|13271.2|13269.2|8
1646797080000|2022-03-09 03:38:00|13271.5|13269.5|13275.2|13273.2|13275.2|13273.2|13271.5|13269.5|6
1646797090000|2022-03-09 03:38:10|13275.4|13273.4|13272.1|13270.1|13275.5|13273.5|13272|13270|2
1646797100000|2022-03-09 03:38:20|13272.2|13270.2|13271.6|13269.6|13272.2|13270.2|13271.1|13269.1|2
1646797110000|2022-03-09 03:38:30|13271.7|13269.7|13271.9|13269.9|13272.4|13270.4|13271.4|13269.4|3
1646797120000|2022-03-09 03:38:40|13272|13270|13272.5|13270.5|13272.7|13270.7|13271.5|13269.5|4
1646797130000|2022-03-09 03:38:50|13272.4|13270.4|13272.4|13270.4|13273.1|13271.1|13271.2|13269.2|5
1646797140000|2022-03-09 03:39:00|13272.2|13270.2|13271.5|13269.5|13272.9|13270.9|13270.7|13268.7|9
1646797150000|2022-03-09 03:39:10|13271.2|13269.2|13269.5|13267.5|13271.2|13269.2|13268.1|13266.1|16
1646797160000|2022-03-09 03:39:20|13269.4|13267.4|13271.1|13269.1|13271.4|13269.4|13269.1|13267.1|15
1646797170000|2022-03-09 03:39:30|13271|13269|13272.7|13270.7|13272.7|13270.7|13270.6|13268.6|3
1646797180000|2022-03-09 03:39:40|13273.2|13271.2|13272.4|13270.4|13273.9|13271.9|13272.4|13270.4|8
1646797190000|2022-03-09 03:39:50|13272.2|13270.2|13271.9|13269.9|13273|13271|13271.1|13269.1|5
1646797200000|2022-03-09 03:40:00|13271.4|13269.4|13270.5|13268.5|13272.9|13270.9|13270.4|13268.4|7
1646797210000|2022-03-09 03:40:10|13270.4|13268.4|13270.1|13268.1|13271|13269|13270|13268|4
1646797220000|2022-03-09 03:40:20|13270.2|13268.2|13270.2|13268.2|13270.5|13268.5|13269.7|13267.7|3
1646797230000|2022-03-09 03:40:30|13270.7|13268.7|13268.7|13266.7|13271.5|13269.5|13268.6|13266.6|23
1646797240000|2022-03-09 03:40:40|13268.6|13266.6|13268.7|13266.7|13269.2|13267.2|13268.5|13266.5|5
1646797250000|2022-03-09 03:40:50|13268.6|13266.6|13267.4|13265.4|13268.9|13266.9|13267.4|13265.4|12
1646797260000|2022-03-09 03:41:00|13267.9|13265.9|13269|13267|13269.7|13267.7|13267.9|13265.9|8
1646797270000|2022-03-09 03:41:10|13268.7|13266.7|13269.1|13267.1|13272.5|13270.5|13268.7|13266.7|18
1646797280000|2022-03-09 03:41:20|13269|13267|13269.2|13267.2|13269.9|13267.9|13268.2|13266.2|4
1646797290000|2022-03-09 03:41:30|13269.4|13267.4|13271.7|13269.7|13271.9|13269.9|13268.5|13266.5|3
1646797300000|2022-03-09 03:41:40|13271.9|13269.9|13273.1|13271.1|13273.4|13271.4|13271.1|13269.1|15
1646797310000|2022-03-09 03:41:50|13272.6|13270.6|13270.4|13268.4|13273.1|13271.1|13270.4|13268.4|10
1646797320000|2022-03-09 03:42:00|13269.2|13267.2|13268.7|13266.7|13269.2|13267.2|13267.4|13265.4|14
1646797330000|2022-03-09 03:42:10|13268.6|13266.6|13267.9|13265.9|13268.6|13266.6|13267.1|13265.1|6
1646797340000|2022-03-09 03:42:20|13267.2|13265.2|13267|13265|13268|13266|13265.9|13263.9|9
1646797350000|2022-03-09 03:42:30|13266.9|13264.9|13266.6|13264.6|13266.9|13264.9|13265.5|13263.5|17
1646797360000|2022-03-09 03:42:40|13267.1|13265.1|13267.2|13265.2|13268|13266|13267.1|13265.1|12
1646797370000|2022-03-09 03:42:50|13267.1|13265.1|13265.9|13263.9|13267.1|13265.1|13265.6|13263.6|10
1646797380000|2022-03-09 03:43:00|13266|13264|13271.2|13269.2|13272.7|13270.7|13266|13264|54
1646797390000|2022-03-09 03:43:10|13271.4|13269.4|13272.2|13270.2|13272.7|13270.7|13271.4|13269.4|8
1646797400000|2022-03-09 03:43:20|13272.1|13270.1|13271.1|13269.1|13272.1|13270.1|13270.7|13268.7|4
1646797410000|2022-03-09 03:43:30|13271.2|13269.2|13270|13268|13271.2|13269.2|13269.7|13267.7|6
1646797420000|2022-03-09 03:43:40|13270.1|13268.1|13268.6|13266.6|13270.2|13268.2|13268|13266|10
1646797430000|2022-03-09 03:43:50|13268.5|13266.5|13268.5|13266.5|13269.4|13267.4|13268.5|13266.5|2
1646797440000|2022-03-09 03:44:00|13268.4|13266.4|13266.7|13264.7|13268.6|13266.6|13266.4|13264.4|7
1646797450000|2022-03-09 03:44:10|13266.6|13264.6|13267.4|13265.4|13267.4|13265.4|13266.5|13264.5|0
1646797460000|2022-03-09 03:44:20|13267.2|13265.2|13270.1|13268.1|13270.1|13268.1|13267|13265|12
1646797470000|2022-03-09 03:44:30|13269.7|13267.7|13270.9|13268.9|13271.9|13269.9|13269.7|13267.7|16
1646797480000|2022-03-09 03:44:40|13271|13269|13270.9|13268.9|13271.5|13269.5|13270|13268|6
1646797490000|2022-03-09 03:44:50|13271|13269|13273.6|13271.6|13273.6|13271.6|13270.9|13268.9|18
1646797500000|2022-03-09 03:45:00|13274.2|13272.2|13273.2|13271.2|13276.9|13274.9|13272.7|13270.7|30
1646797510000|2022-03-09 03:45:10|13273.1|13271.1|13273|13271|13275|13273|13272.5|13270.5|23
1646797520000|2022-03-09 03:45:20|13273.1|13271.1|13273.2|13271.2|13273.6|13271.6|13272.6|13270.6|4
1646797530000|2022-03-09 03:45:30|13273.4|13271.4|13276.1|13274.1|13276.4|13274.4|13272.6|13270.6|4
1646797540000|2022-03-09 03:45:40|13276.2|13274.2|13279.5|13277.5|13280|13278|13275.4|13273.4|36
1646797550000|2022-03-09 03:45:50|13279.7|13277.7|13278.2|13276.2|13279.9|13277.9|13278.2|13276.2|8
1646797560000|2022-03-09 03:46:00|13278|13276|13273.7|13271.7|13278.9|13276.9|13273.7|13271.7|21
1646797570000|2022-03-09 03:46:10|13273.1|13271.1|13277.1|13275.1|13277.1|13275.1|13273.1|13271.1|3
1646797580000|2022-03-09 03:46:20|13277.4|13275.4|13275.1|13273.1|13277.4|13275.4|13275.1|13273.1|2
1646797590000|2022-03-09 03:46:30|13275.2|13273.2|13275.2|13273.2|13275.5|13273.5|13274.9|13272.9|0
1646797600000|2022-03-09 03:46:40|13275.1|13273.1|13277.5|13275.5|13277.5|13275.5|13274.9|13272.9|10
1646797610000|2022-03-09 03:46:50|13277.4|13275.4|13275.1|13273.1|13277.4|13275.4|13275.1|13273.1|4
1646797620000|2022-03-09 03:47:00|13275.6|13273.6|13273.1|13271.1|13276.5|13274.5|13273.1|13271.1|17
1646797630000|2022-03-09 03:47:10|13273.2|13271.2|13275.1|13273.1|13276.5|13274.5|13273.2|13271.2|4
1646797640000|2022-03-09 03:47:20|13275|13273|13275.4|13273.4|13275.7|13273.7|13274.1|13272.1|5
1646797650000|2022-03-09 03:47:30|13275.5|13273.5|13277.5|13275.5|13278.1|13276.1|13275.5|13273.5|11
1646797660000|2022-03-09 03:47:40|13277.6|13275.6|13275.4|13273.4|13278.2|13276.2|13274.9|13272.9|8
1646797670000|2022-03-09 03:47:50|13275|13273|13276.9|13274.9|13277.1|13275.1|13274.4|13272.4|14
1646797680000|2022-03-09 03:48:00|13277|13275|13276.4|13274.4|13277.2|13275.2|13276.4|13274.4|2
1646797690000|2022-03-09 03:48:10|13276.5|13274.5|13276.9|13274.9|13277.2|13275.2|13276.4|13274.4|2
1646797700000|2022-03-09 03:48:20|13276.6|13274.6|13275.6|13273.6|13276.9|13274.9|13274.9|13272.9|2
1646797710000|2022-03-09 03:48:30|13275.7|13273.7|13276.6|13274.6|13276.6|13274.6|13275.6|13273.6|1
1646797720000|2022-03-09 03:48:40|13276.7|13274.7|13274.6|13272.6|13277|13275|13274.4|13272.4|9
1646797730000|2022-03-09 03:48:50|13274.7|13272.7|13276.6|13274.6|13276.6|13274.6|13274.4|13272.4|3
1646797740000|2022-03-09 03:49:00|13276.7|13274.7|13274.1|13272.1|13277.5|13275.5|13274.1|13272.1|4
1646797750000|2022-03-09 03:49:10|13273.9|13271.9|13274.1|13272.1|13274.1|13272.1|13272.6|13270.6|5
1646797760000|2022-03-09 03:49:20|13274|13272|13274.7|13272.7|13275.7|13273.7|13274|13272|13
1646797770000|2022-03-09 03:49:30|13274.5|13272.5|13274.6|13272.6|13275.7|13273.7|13274.5|13272.5|2
1646797780000|2022-03-09 03:49:40|13274.1|13272.1|13273.6|13271.6|13274.1|13272.1|13273.2|13271.2|1
1646797790000|2022-03-09 03:49:50|13273.7|13271.7|13273.7|13271.7|13274.4|13272.4|13273.7|13271.7|0
1646797800000|2022-03-09 03:50:00|13273.6|13271.6|13273.2|13271.2|13273.6|13271.6|13272.6|13270.6|1
1646797810000|2022-03-09 03:50:10|13273.4|13271.4|13273.1|13271.1|13273.4|13271.4|13272.5|13270.5|9
1646797820000|2022-03-09 03:50:20|13273|13271|13273.2|13271.2|13274.1|13272.1|13273|13271|4
1646797830000|2022-03-09 03:50:30|13273|13271|13274|13272|13274.7|13272.7|13273|13271|6
1646797840000|2022-03-09 03:50:40|13274.1|13272.1|13274.4|13272.4|13274.5|13272.5|13274|13272|0
1646797850000|2022-03-09 03:50:50|13274.5|13272.5|13274.6|13272.6|13274.6|13272.6|13274.4|13272.4|1
1646797860000|2022-03-09 03:51:00|13274.5|13272.5|13272.9|13270.9|13274.5|13272.5|13272.5|13270.5|4
1646797870000|2022-03-09 03:51:10|13272.7|13270.7|13272.9|13270.9|13272.9|13270.9|13272.4|13270.4|0
1646797880000|2022-03-09 03:51:20|13272.7|13270.7|13272.5|13270.5|13272.7|13270.7|13272.5|13270.5|2
1646797890000|2022-03-09 03:51:30|13272.1|13270.1|13271.6|13269.6|13272.4|13270.4|13271.1|13269.1|16
1646797900000|2022-03-09 03:51:40|13271.7|13269.7|13271.4|13269.4|13271.7|13269.7|13270.5|13268.5|12
1646797910000|2022-03-09 03:51:50|13271.5|13269.5|13270.7|13268.7|13271.5|13269.5|13270.7|13268.7|2
1646797920000|2022-03-09 03:52:00|13270.6|13268.6|13272|13270|13273|13271|13270.2|13268.2|9
1646797930000|2022-03-09 03:52:10|13272.1|13270.1|13271.2|13269.2|13272.5|13270.5|13270.6|13268.6|4
1646797940000|2022-03-09 03:52:20|13271.1|13269.1|13269.5|13267.5|13271.1|13269.1|13269|13267|27
1646797950000|2022-03-09 03:52:30|13269.6|13267.6|13270.5|13268.5|13271|13269|13269.6|13267.6|16
1646797960000|2022-03-09 03:52:40|13270.6|13268.6|13272|13270|13272.5|13270.5|13270.6|13268.6|5
1646797970000|2022-03-09 03:52:50|13271.9|13269.9|13271|13269|13272.2|13270.2|13270.9|13268.9|0
1646797980000|2022-03-09 03:53:00|13270.9|13268.9|13270.1|13268.1|13270.9|13268.9|13269.6|13267.6|2
1646797990000|2022-03-09 03:53:10|13270|13268|13270.7|13268.7|13271.2|13269.2|13270|13268|9
1646798000000|2022-03-09 03:53:20|13270.9|13268.9|13270.9|13268.9|13270.9|13268.9|13270.7|13268.7|1
1646798010000|2022-03-09 03:53:30|13270.7|13268.7|13272.2|13270.2|13272.4|13270.4|13270.7|13268.7|1
1646798020000|2022-03-09 03:53:40|13272.1|13270.1|13272.5|13270.5|13272.5|13270.5|13271.9|13269.9|5
1646798030000|2022-03-09 03:53:50|13272.6|13270.6|13273.2|13271.2|13274|13272|13272.6|13270.6|6
1646798040000|2022-03-09 03:54:00|13273.4|13271.4|13273.4|13271.4|13274.6|13272.6|13272.9|13270.9|7
1646798050000|2022-03-09 03:54:10|13273.9|13271.9|13273.1|13271.1|13273.9|13271.9|13273|13271|1
1646798060000|2022-03-09 03:54:20|13273.2|13271.2|13272.6|13270.6|13273.4|13271.4|13272.4|13270.4|0
1646798070000|2022-03-09 03:54:30|13272.5|13270.5|13273.1|13271.1|13273.5|13271.5|13272.5|13270.5|1
1646798080000|2022-03-09 03:54:40|13273.2|13271.2|13274.2|13272.2|13274.5|13272.5|13273.1|13271.1|3
1646798090000|2022-03-09 03:54:50|13274.4|13272.4|13273.9|13271.9|13274.6|13272.6|13273.2|13271.2|5
1646798100000|2022-03-09 03:55:00|13274|13272|13268.9|13266.9|13274.4|13272.4|13268.7|13266.7|17
1646798110000|2022-03-09 03:55:10|13268.7|13266.7|13270.2|13268.2|13270.2|13268.2|13268.5|13266.5|11
1646798120000|2022-03-09 03:55:20|13270.5|13268.5|13270.5|13268.5|13271.4|13269.4|13270.1|13268.1|8
1646798130000|2022-03-09 03:55:30|13270.4|13268.4|13266.5|13264.5|13270.4|13268.4|13265.9|13263.9|38
1646798140000|2022-03-09 03:55:40|13266.6|13264.6|13267.7|13265.7|13267.7|13265.7|13266.4|13264.4|5
1646798150000|2022-03-09 03:55:50|13267.6|13265.6|13262.6|13260.6|13267.6|13265.6|13262.5|13260.5|63
1646798160000|2022-03-09 03:56:00|13262.9|13260.9|13261.7|13259.7|13263.4|13261.4|13259.7|13257.7|74
1646798170000|2022-03-09 03:56:10|13261.9|13259.9|13264.4|13262.4|13265.6|13263.6|13261.5|13259.5|13
1646798180000|2022-03-09 03:56:20|13264.5|13262.5|13264.7|13262.7|13265.2|13263.2|13264.2|13262.2|6
1646798190000|2022-03-09 03:56:30|13264.9|13262.9|13264.1|13262.1|13265|13263|13263.4|13261.4|8
1646798200000|2022-03-09 03:56:40|13264.2|13262.2|13264.4|13262.4|13265.7|13263.7|13263.9|13261.9|3
1646798210000|2022-03-09 03:56:50|13265.1|13263.1|13264.6|13262.6|13265.1|13263.1|13263.6|13261.6|12
1646798220000|2022-03-09 03:57:00|13264.7|13262.7|13265.6|13263.6|13265.7|13263.7|13264.6|13262.6|4
1646798230000|2022-03-09 03:57:10|13265.4|13263.4|13262.9|13260.9|13265.4|13263.4|13262.1|13260.1|19
1646798240000|2022-03-09 03:57:20|13262.7|13260.7|13261.5|13259.5|13262.7|13260.7|13261|13259|3
1646798250000|2022-03-09 03:57:30|13261.4|13259.4|13255.4|13253.4|13261.4|13259.4|13253.9|13251.9|72
1646798260000|2022-03-09 03:57:40|13255.5|13253.5|13256.4|13254.4|13258|13256|13253.1|13251.1|38
1646798270000|2022-03-09 03:57:50|13256.2|13254.2|13253.9|13251.9|13256.2|13254.2|13253.7|13251.7|7
1646798280000|2022-03-09 03:58:00|13253.7|13251.7|13253|13251|13254.7|13252.7|13252.7|13250.7|17
1646798290000|2022-03-09 03:58:10|13252.7|13250.7|13250.4|13248.4|13253.2|13251.2|13249.7|13247.7|29
1646798300000|2022-03-09 03:58:20|13250.1|13248.1|13251.6|13249.6|13252.2|13250.2|13249.2|13247.2|15
1646798310000|2022-03-09 03:58:30|13252.1|13250.1|13251|13249|13252.4|13250.4|13250.9|13248.9|8
1646798320000|2022-03-09 03:58:40|13250.7|13248.7|13251|13249|13251.6|13249.6|13250.7|13248.7|6
1646798330000|2022-03-09 03:58:50|13250.6|13248.6|13251|13249|13251.6|13249.6|13250.2|13248.2|11
1646798340000|2022-03-09 03:59:00|13249.4|13247.4|13249.9|13247.9|13250.1|13248.1|13248.7|13246.7|25
1646798350000|2022-03-09 03:59:10|13250|13248|13253.2|13251.2|13253.4|13251.4|13250|13248|12
1646798360000|2022-03-09 03:59:20|13253.4|13251.4|13254|13252|13255.2|13253.2|13253.2|13251.2|17
1646798370000|2022-03-09 03:59:30|13254.1|13252.1|13254.1|13252.1|13254.4|13252.4|13253.2|13251.2|4
1646798380000|2022-03-09 03:59:40|13254|13252|13254.7|13252.7|13254.7|13252.7|13253.9|13251.9|6
1646798390000|2022-03-09 03:59:50|13254.9|13252.9|13256.1|13254.1|13256.6|13254.6|13254.9|13252.9|11
1646798400000|2022-03-09 04:00:00|13256.2|13254.2|13255.9|13253.9|13256.9|13254.9|13255.4|13253.4|16
1646798410000|2022-03-09 04:00:10|13256|13254|13258.6|13256.6|13259.2|13257.2|13255.6|13253.6|16
1646798420000|2022-03-09 04:00:20|13258.7|13256.7|13259.1|13257.1|13259.5|13257.5|13258.5|13256.5|4
1646798430000|2022-03-09 04:00:30|13259.2|13257.2|13262.6|13260.6|13263.2|13261.2|13259.2|13257.2|22
1646798440000|2022-03-09 04:00:40|13262.5|13260.5|13266.1|13264.1|13266.2|13264.2|13261.9|13259.9|17
1646798450000|2022-03-09 04:00:50|13266.2|13264.2|13265.4|13263.4|13267.2|13265.2|13265.2|13263.2|18
1646798460000|2022-03-09 04:01:00|13265.5|13263.5|13267.1|13265.1|13267.4|13265.4|13265.5|13263.5|12
1646798470000|2022-03-09 04:01:10|13267.2|13265.2|13271.4|13269.4|13272|13270|13266.4|13264.4|30
1646798480000|2022-03-09 04:01:20|13271.5|13269.5|13271.4|13269.4|13272.1|13270.1|13270.5|13268.5|20
1646798490000|2022-03-09 04:01:30|13271.1|13269.1|13276.7|13274.7|13276.7|13274.7|13270.6|13268.6|38
1646798500000|2022-03-09 04:01:40|13276.6|13274.6|13293.9|13291.9|13298.6|13296.6|13276.6|13274.6|220
1646798510000|2022-03-09 04:01:50|13293.7|13291.7|13295.1|13293.1|13295.2|13293.2|13288.2|13286.2|58
1646798520000|2022-03-09 04:02:00|13295.2|13293.2|13297.5|13295.5|13299.5|13297.5|13295|13293|81
1646798530000|2022-03-09 04:02:10|13297.6|13295.6|13296|13294|13297.9|13295.9|13295.1|13293.1|25
1646798540000|2022-03-09 04:02:20|13295.9|13293.9|13299.1|13297.1|13299.1|13297.1|13294.1|13292.1|26
1646798550000|2022-03-09 04:02:30|13298.7|13296.7|13298.7|13296.7|13301|13299|13296.9|13294.9|86
1646798560000|2022-03-09 04:02:40|13298.6|13296.6|13297|13295|13298.7|13296.7|13295.4|13293.4|15
1646798570000|2022-03-09 04:02:50|13296.9|13294.9|13297.1|13295.1|13297.1|13295.1|13294|13292|12
1646798580000|2022-03-09 04:03:00|13296.7|13294.7|13295.9|13293.9|13298|13296|13295.9|13293.9|9
1646798590000|2022-03-09 04:03:10|13295.5|13293.5|13296|13294|13296.1|13294.1|13294|13292|22
1646798600000|2022-03-09 04:03:20|13296.1|13294.1|13296.6|13294.6|13297.5|13295.5|13294.1|13292.1|17
1646798610000|2022-03-09 04:03:30|13296.5|13294.5|13296.5|13294.5|13296.6|13294.6|13295.1|13293.1|5
1646798620000|2022-03-09 04:03:40|13296.6|13294.6|13295.1|13293.1|13297|13295|13294.5|13292.5|8
1646798630000|2022-03-09 04:03:50|13295.2|13293.2|13294.7|13292.7|13295.5|13293.5|13294.7|13292.7|0
1646798640000|2022-03-09 04:04:00|13294.6|13292.6|13292.2|13290.2|13294.9|13292.9|13290.9|13288.9|19
1646798650000|2022-03-09 04:04:10|13292.4|13290.4|13296.2|13294.2|13297.4|13295.4|13292.4|13290.4|22
1646798660000|2022-03-09 04:04:20|13295.7|13293.7|13294.6|13292.6|13296|13294|13294|13292|15
1646798670000|2022-03-09 04:04:30|13294.5|13292.5|13294.6|13292.6|13295.2|13293.2|13294.5|13292.5|4
1646798680000|2022-03-09 04:04:40|13294.5|13292.5|13294.6|13292.6|13294.6|13292.6|13293.2|13291.2|4
1646798690000|2022-03-09 04:04:50|13294.5|13292.5|13293.7|13291.7|13294.9|13292.9|13293.7|13291.7|5
1646798700000|2022-03-09 04:05:00|13293.9|13291.9|13295.1|13293.1|13295.1|13293.1|13293.1|13291.1|7
1646798710000|2022-03-09 04:05:10|13294.9|13292.9|13293.5|13291.5|13295.6|13293.6|13293.4|13291.4|6
1646798720000|2022-03-09 04:05:20|13293.6|13291.6|13295.2|13293.2|13295.4|13293.4|13293.5|13291.5|10
1646798730000|2022-03-09 04:05:30|13294.7|13292.7|13294.6|13292.6|13294.7|13292.7|13294.5|13292.5|3
1646798740000|2022-03-09 04:05:40|13294.5|13292.5|13295.5|13293.5|13295.5|13293.5|13294.2|13292.2|7
1646798750000|2022-03-09 04:05:50|13295.4|13293.4|13296.5|13294.5|13296.5|13294.5|13294.9|13292.9|10
1646798760000|2022-03-09 04:06:00|13296.6|13294.6|13297.5|13295.5|13298.2|13296.2|13296.1|13294.1|16
1646798770000|2022-03-09 04:06:10|13296.6|13294.6|13296.4|13294.4|13296.9|13294.9|13295.6|13293.6|6
1646798780000|2022-03-09 04:06:20|13296.5|13294.5|13296.4|13294.4|13297.5|13295.5|13296.4|13294.4|14
1646798790000|2022-03-09 04:06:30|13296.2|13294.2|13303.6|13301.6|13305.4|13303.4|13296.2|13294.2|73
1646798800000|2022-03-09 04:06:40|13303.9|13301.9|13302.5|13300.5|13304.6|13302.6|13302.5|13300.5|23
1646798810000|2022-03-09 04:06:50|13303|13301|13300|13298|13303.5|13301.5|13300|13298|17
1646798820000|2022-03-09 04:07:00|13299.9|13297.9|13297|13295|13299.9|13297.9|13296.1|13294.1|22
1646798830000|2022-03-09 04:07:10|13297.1|13295.1|13297.9|13295.9|13299.1|13297.1|13296.5|13294.5|4
1646798840000|2022-03-09 04:07:20|13297.7|13295.7|13298.1|13296.1|13298.1|13296.1|13296.4|13294.4|16
1646798850000|2022-03-09 04:07:30|13299|13297|13300.2|13298.2|13300.7|13298.7|13298.7|13296.7|19
1646798860000|2022-03-09 04:07:40|13300.4|13298.4|13298.6|13296.6|13301.2|13299.2|13298.6|13296.6|9
1646798870000|2022-03-09 04:07:50|13298.7|13296.7|13300.4|13298.4|13300.9|13298.9|13298.4|13296.4|10
1646798880000|2022-03-09 04:08:00|13300|13298|13303.5|13301.5|13303.5|13301.5|13299.7|13297.7|20
1646798890000|2022-03-09 04:08:10|13303.4|13301.4|13299.9|13297.9|13303.4|13301.4|13299.7|13297.7|7
1646798900000|2022-03-09 04:08:20|13299.1|13297.1|13299.1|13297.1|13299.6|13297.6|13298.6|13296.6|4
1646798910000|2022-03-09 04:08:30|13299.4|13297.4|13300.1|13298.1|13300.2|13298.2|13299.1|13297.1|0
1646798920000|2022-03-09 04:08:40|13300|13298|13299.6|13297.6|13300.6|13298.6|13299.2|13297.2|2
1646798930000|2022-03-09 04:08:50|13300|13298|13300|13298|13301.6|13299.6|13300|13298|5
1646798940000|2022-03-09 04:09:00|13299.2|13297.2|13299.6|13297.6|13300.5|13298.5|13299.2|13297.2|6
1646798950000|2022-03-09 04:09:10|13299.9|13297.9|13299.1|13297.1|13300|13298|13299|13297|8
1646798960000|2022-03-09 04:09:20|13299.2|13297.2|13299.1|13297.1|13301|13299|13299.1|13297.1|13
1646798970000|2022-03-09 04:09:30|13299.7|13297.7|13300|13298|13301.2|13299.2|13299.2|13297.2|12
1646798980000|2022-03-09 04:09:40|13299.9|13297.9|13301|13299|13301.2|13299.2|13299.9|13297.9|7
1646798990000|2022-03-09 04:09:50|13301.1|13299.1|13300.9|13298.9|13301.2|13299.2|13300.7|13298.7|0
1646799000000|2022-03-09 04:10:00|13301.5|13299.5|13298.5|13296.5|13302|13300|13296.4|13294.4|29
1646799010000|2022-03-09 04:10:10|13298.6|13296.6|13292.6|13290.6|13300.5|13298.5|13292.6|13290.6|28
1646799020000|2022-03-09 04:10:20|13291.9|13289.9|13293.9|13291.9|13295.1|13293.1|13290.6|13288.6|44
1646799030000|2022-03-09 04:10:30|13294.4|13292.4|13293|13291|13294.6|13292.6|13292|13290|10
1646799040000|2022-03-09 04:10:40|13293.1|13291.1|13292.5|13290.5|13294.1|13292.1|13292|13290|9
1646799050000|2022-03-09 04:10:50|13292.6|13290.6|13293|13291|13294.1|13292.1|13292.5|13290.5|9
1646799060000|2022-03-09 04:11:00|13293.7|13291.7|13295.6|13293.6|13297.9|13295.9|13293.7|13291.7|9
1646799070000|2022-03-09 04:11:10|13295.7|13293.7|13294|13292|13296.7|13294.7|13293.5|13291.5|9
1646799080000|2022-03-09 04:11:20|13294.1|13292.1|13294|13292|13294.7|13292.7|13293.4|13291.4|3
1646799090000|2022-03-09 04:11:30|13293.9|13291.9|13295.6|13293.6|13296|13294|13293.5|13291.5|5
1646799100000|2022-03-09 04:11:40|13295.5|13293.5|13294.7|13292.7|13297|13295|13293.7|13291.7|9
1646799110000|2022-03-09 04:11:50|13295|13293|13294.4|13292.4|13295.1|13293.1|13293.7|13291.7|1
1646799120000|2022-03-09 04:12:00|13294.5|13292.5|13295.9|13293.9|13296|13294|13293.9|13291.9|11
1646799130000|2022-03-09 04:12:10|13296|13294|13296.2|13294.2|13297|13295|13295.7|13293.7|3
1646799140000|2022-03-09 04:12:20|13296.4|13294.4|13296.9|13294.9|13298.4|13296.4|13296.4|13294.4|2
1646799150000|2022-03-09 04:12:30|13297.1|13295.1|13297.4|13295.4|13298|13296|13296.4|13294.4|4
1646799160000|2022-03-09 04:12:40|13297.7|13295.7|13297|13295|13298.1|13296.1|13296.4|13294.4|5
1646799170000|2022-03-09 04:12:50|13296.9|13294.9|13298.1|13296.1|13298.1|13296.1|13296.6|13294.6|2
1646799180000|2022-03-09 04:13:00|13298.2|13296.2|13297.7|13295.7|13298.2|13296.2|13296.9|13294.9|6
1646799190000|2022-03-09 04:13:10|13297.9|13295.9|13299.6|13297.6|13299.6|13297.6|13297.9|13295.9|7
1646799200000|2022-03-09 04:13:20|13299.5|13297.5|13298.2|13296.2|13299.5|13297.5|13298|13296|3
1646799210000|2022-03-09 04:13:30|13298|13296|13298.5|13296.5|13298.9|13296.9|13298|13296|0
1646799220000|2022-03-09 04:13:40|13298.4|13296.4|13296.9|13294.9|13298.4|13296.4|13296.9|13294.9|2
1646799230000|2022-03-09 04:13:50|13296.5|13294.5|13304.9|13302.9|13305|13303|13296.4|13294.4|17
1646799240000|2022-03-09 04:14:00|13304.7|13302.7|13306.2|13304.2|13306.7|13304.7|13303.2|13301.2|25
1646799250000|2022-03-09 04:14:10|13307.2|13305.2|13305.7|13303.7|13307.4|13305.4|13304.7|13302.7|19
1646799260000|2022-03-09 04:14:20|13306.2|13304.2|13305.5|13303.5|13306.7|13304.7|13305|13303|14
1646799270000|2022-03-09 04:14:30|13306.1|13304.1|13307.6|13305.6|13307.7|13305.7|13306.1|13304.1|10
1646799280000|2022-03-09 04:14:40|13307.7|13305.7|13309.7|13307.7|13310.5|13308.5|13307.7|13305.7|26
1646799290000|2022-03-09 04:14:50|13309.9|13307.9|13310.1|13308.1|13310.7|13308.7|13307.1|13305.1|13
1646799300000|2022-03-09 04:15:00|13310.2|13308.2|13305.9|13303.9|13310.4|13308.4|13305.9|13303.9|11
1646799310000|2022-03-09 04:15:10|13305.7|13303.7|13306.4|13304.4|13306.4|13304.4|13304.1|13302.1|8
1646799320000|2022-03-09 04:15:20|13307|13305|13306|13304|13307|13305|13305.9|13303.9|5
1646799330000|2022-03-09 04:15:30|13305.9|13303.9|13305.7|13303.7|13306.2|13304.2|13304.6|13302.6|3
1646799340000|2022-03-09 04:15:40|13305|13303|13303.9|13301.9|13305.7|13303.7|13303.4|13301.4|6
1646799350000|2022-03-09 04:15:50|13304.1|13302.1|13304.5|13302.5|13305.5|13303.5|13303.1|13301.1|12
1646799360000|2022-03-09 04:16:00|13304.4|13302.4|13304.7|13302.7|13305|13303|13303.7|13301.7|2
1646799370000|2022-03-09 04:16:10|13304.9|13302.9|13304.5|13302.5|13305.4|13303.4|13304.5|13302.5|1
1646799380000|2022-03-09 04:16:20|13303.9|13301.9|13303.5|13301.5|13304.5|13302.5|13302.2|13300.2|15
1646799390000|2022-03-09 04:16:30|13303.6|13301.6|13302.5|13300.5|13304.9|13302.9|13302.4|13300.4|15
1646799400000|2022-03-09 04:16:40|13302.9|13300.9|13303.1|13301.1|13303.4|13301.4|13301.9|13299.9|5
1646799410000|2022-03-09 04:16:50|13303|13301|13303.6|13301.6|13305.1|13303.1|13302.7|13300.7|4
1646799420000|2022-03-09 04:17:00|13304.6|13302.6|13307|13305|13307.2|13305.2|13304.4|13302.4|14
1646799430000|2022-03-09 04:17:10|13306.9|13304.9|13305.4|13303.4|13306.9|13304.9|13305.1|13303.1|3
1646799440000|2022-03-09 04:17:20|13305.2|13303.2|13305.7|13303.7|13305.9|13303.9|13305.2|13303.2|6
1646799450000|2022-03-09 04:17:30|13305.9|13303.9|13308.2|13306.2|13308.5|13306.5|13305.6|13303.6|5
1646799460000|2022-03-09 04:17:40|13308.4|13306.4|13307.2|13305.2|13308.4|13306.4|13306.1|13304.1|3
1646799470000|2022-03-09 04:17:50|13307.4|13305.4|13308.4|13306.4|13308.4|13306.4|13307.1|13305.1|0
1646799480000|2022-03-09 04:18:00|13308.5|13306.5|13305.7|13303.7|13308.5|13306.5|13304.6|13302.6|11
1646799490000|2022-03-09 04:18:10|13305.5|13303.5|13307.7|13305.7|13308.2|13306.2|13305.5|13303.5|7
1646799500000|2022-03-09 04:18:20|13307.9|13305.9|13309|13307|13309|13307|13307.9|13305.9|4
1646799510000|2022-03-09 04:18:30|13309.5|13307.5|13308.2|13306.2|13309.6|13307.6|13308|13306|15
1646799520000|2022-03-09 04:18:40|13310.7|13308.7|13309.5|13307.5|13310.7|13308.7|13309.1|13307.1|39
1646799530000|2022-03-09 04:18:50|13309.6|13307.6|13310.5|13308.5|13310.5|13308.5|13309.2|13307.2|8
1646799540000|2022-03-09 04:19:00|13310.7|13308.7|13309.6|13307.6|13312.4|13310.4|13309.6|13307.6|26
1646799550000|2022-03-09 04:19:10|13309.7|13307.7|13307.9|13305.9|13310|13308|13306|13304|21
1646799560000|2022-03-09 04:19:20|13308|13306|13304.7|13302.7|13308|13306|13304.7|13302.7|4
1646799570000|2022-03-09 04:19:30|13305|13303|13305.5|13303.5|13306.5|13304.5|13303.9|13301.9|20
1646799580000|2022-03-09 04:19:40|13305.4|13303.4|13307.7|13305.7|13307.7|13305.7|13305.4|13303.4|4
1646799590000|2022-03-09 04:19:50|13307.9|13305.9|13309.2|13307.2|13309.5|13307.5|13307.9|13305.9|1
1646799600000|2022-03-09 04:20:00|13309.4|13307.4|13313.2|13311.2|13313.7|13311.7|13309.4|13307.4|35
1646799610000|2022-03-09 04:20:10|13313.7|13311.7|13309.7|13307.7|13313.7|13311.7|13308|13306|18
1646799620000|2022-03-09 04:20:20|13309.6|13307.6|13307.9|13305.9|13310.6|13308.6|13307.9|13305.9|3
1646799630000|2022-03-09 04:20:30|13307.5|13305.5|13307.1|13305.1|13308.2|13306.2|13305.9|13303.9|17
1646799640000|2022-03-09 04:20:40|13307.5|13305.5|13311|13309|13311.6|13309.6|13307.5|13305.5|5
1646799650000|2022-03-09 04:20:50|13310.9|13308.9|13315.5|13313.5|13315.5|13313.5|13310.9|13308.9|24
1646799660000|2022-03-09 04:21:00|13316.1|13314.1|13313.5|13311.5|13316.2|13314.2|13312.6|13310.6|24
1646799670000|2022-03-09 04:21:10|13312.9|13310.9|13312.6|13310.6|13313.9|13311.9|13310.6|13308.6|20
1646799680000|2022-03-09 04:21:20|13312.5|13310.5|13314.4|13312.4|13314.5|13312.5|13312.2|13310.2|6
1646799690000|2022-03-09 04:21:30|13314.2|13312.2|13312.4|13310.4|13314.4|13312.4|13312.4|13310.4|2
1646799700000|2022-03-09 04:21:40|13312.2|13310.2|13314.2|13312.2|13314.2|13312.2|13311.9|13309.9|16
1646799710000|2022-03-09 04:21:50|13314.1|13312.1|13315.2|13313.2|13315.4|13313.4|13312.9|13310.9|18
1646799720000|2022-03-09 04:22:00|13315.1|13313.1|13314.6|13312.6|13315.7|13313.7|13314.6|13312.6|15
1646799730000|2022-03-09 04:22:10|13314.4|13312.4|13315.7|13313.7|13316.1|13314.1|13313.6|13311.6|10
1646799740000|2022-03-09 04:22:20|13315.5|13313.5|13313.6|13311.6|13315.5|13313.5|13313.6|13311.6|4
1646799750000|2022-03-09 04:22:30|13313.7|13311.7|13310.9|13308.9|13313.7|13311.7|13309.9|13307.9|9
1646799760000|2022-03-09 04:22:40|13310.7|13308.7|13311.6|13309.6|13311.7|13309.7|13309.5|13307.5|12
1646799770000|2022-03-09 04:22:50|13311.7|13309.7|13312.1|13310.1|13313.4|13311.4|13311|13309|8
1646799780000|2022-03-09 04:23:00|13312|13310|13313.5|13311.5|13313.5|13311.5|13310.4|13308.4|14
1646799790000|2022-03-09 04:23:10|13313.6|13311.6|13313.1|13311.1|13314.2|13312.2|13312.9|13310.9|9
1646799800000|2022-03-09 04:23:20|13313.2|13311.2|13314.6|13312.6|13314.6|13312.6|13312.5|13310.5|10
1646799810000|2022-03-09 04:23:30|13315.1|13313.1|13315.1|13313.1|13316.6|13314.6|13314.6|13312.6|14
1646799820000|2022-03-09 04:23:40|13315|13313|13315.5|13313.5|13315.5|13313.5|13313.6|13311.6|3
1646799830000|2022-03-09 04:23:50|13315.1|13313.1|13314.2|13312.2|13315.1|13313.1|13312.7|13310.7|6
1646799840000|2022-03-09 04:24:00|13314.4|13312.4|13316.4|13314.4|13316.4|13314.4|13314.4|13312.4|10
1646799850000|2022-03-09 04:24:10|13316.5|13314.5|13317.7|13315.7|13317.7|13315.7|13315.9|13313.9|13
1646799860000|2022-03-09 04:24:20|13317.9|13315.9|13317.5|13315.5|13317.9|13315.9|13316.9|13314.9|2
1646799870000|2022-03-09 04:24:30|13317.6|13315.6|13313.9|13311.9|13317.6|13315.6|13313|13311|9
1646799880000|2022-03-09 04:24:40|13313.7|13311.7|13313.1|13311.1|13314.9|13312.9|13313|13311|5
1646799890000|2022-03-09 04:24:50|13313.2|13311.2|13314.9|13312.9|13315.6|13313.6|13313.2|13311.2|8
1646799900000|2022-03-09 04:25:00|13315|13313|13313.4|13311.4|13315.9|13313.9|13313.4|13311.4|13
1646799910000|2022-03-09 04:25:10|13312.7|13310.7|13311|13309|13313.4|13311.4|13306.6|13304.6|31
1646799920000|2022-03-09 04:25:20|13311.4|13309.4|13307.1|13305.1|13311.4|13309.4|13307.1|13305.1|12
1646799930000|2022-03-09 04:25:30|13306.7|13304.7|13309.7|13307.7|13309.7|13307.7|13306.7|13304.7|7
1646799940000|2022-03-09 04:25:40|13309.1|13307.1|13307.1|13305.1|13309.1|13307.1|13307|13305|13
1646799950000|2022-03-09 04:25:50|13307|13305|13307.9|13305.9|13308.9|13306.9|13305.9|13303.9|22
1646799960000|2022-03-09 04:26:00|13307.5|13305.5|13306.9|13304.9|13307.5|13305.5|13306.1|13304.1|16
1646799970000|2022-03-09 04:26:10|13306.6|13304.6|13307.6|13305.6|13307.6|13305.6|13306.5|13304.5|3
1646799980000|2022-03-09 04:26:20|13307.4|13305.4|13304.9|13302.9|13307.4|13305.4|13304.7|13302.7|23
1646799990000|2022-03-09 04:26:30|13305.1|13303.1|13303.1|13301.1|13305.1|13303.1|13302.6|13300.6|17
1646800000000|2022-03-09 04:26:40|13303|13301|13303.4|13301.4|13304.1|13302.1|13302|13300|29
1646800010000|2022-03-09 04:26:50|13303.6|13301.6|13306.1|13304.1|13306.9|13304.9|13302.1|13300.1|43
1646800020000|2022-03-09 04:27:00|13306|13304|13306.9|13304.9|13307.9|13305.9|13304.9|13302.9|5
1646800030000|2022-03-09 04:27:10|13307|13305|13309.6|13307.6|13309.7|13307.7|13307|13305|14
1646800040000|2022-03-09 04:27:20|13310|13308|13311.7|13309.7|13312.5|13310.5|13309.9|13307.9|12
1646800050000|2022-03-09 04:27:30|13311.4|13309.4|13310.6|13308.6|13312.1|13310.1|13309.1|13307.1|13
1646800060000|2022-03-09 04:27:40|13310.9|13308.9|13311.1|13309.1|13312.2|13310.2|13310.9|13308.9|11
1646800070000|2022-03-09 04:27:50|13311.4|13309.4|13313.7|13311.7|13313.7|13311.7|13311.2|13309.2|9
1646800080000|2022-03-09 04:28:00|13313.6|13311.6|13316.4|13314.4|13316.4|13314.4|13313.4|13311.4|22
1646800090000|2022-03-09 04:28:10|13316.2|13314.2|13316.4|13314.4|13316.6|13314.6|13314.9|13312.9|19
1646800100000|2022-03-09 04:28:20|13316.5|13314.5|13313.7|13311.7|13316.9|13314.9|13313.7|13311.7|11
1646800110000|2022-03-09 04:28:30|13313.9|13311.9|13316.6|13314.6|13316.6|13314.6|13312|13310|13
1646800120000|2022-03-09 04:28:40|13316.7|13314.7|13317.7|13315.7|13321|13319|13316.7|13314.7|63
1646800130000|2022-03-09 04:28:50|13317.9|13315.9|13324|13322|13324|13322|13317.2|13315.2|47
1646800140000|2022-03-09 04:29:00|13323.9|13321.9|13336.7|13334.7|13338.2|13336.2|13322.2|13320.2|99
1646800150000|2022-03-09 04:29:10|13336.9|13334.9|13336.6|13334.6|13337.5|13335.5|13333.7|13331.7|38
1646800160000|2022-03-09 04:29:20|13336.1|13334.1|13335.5|13333.5|13338|13336|13334.2|13332.2|32
1646800170000|2022-03-09 04:29:30|13335.6|13333.6|13333.7|13331.7|13338.1|13336.1|13333.7|13331.7|24
1646800180000|2022-03-09 04:29:40|13333.6|13331.6|13336.4|13334.4|13337.9|13335.9|13333.6|13331.6|15
1646800190000|2022-03-09 04:29:50|13336.7|13334.7|13339.6|13337.6|13339.6|13337.6|13336.5|13334.5|45
1646800200000|2022-03-09 04:30:00|13339.7|13337.7|13340.7|13338.7|13344|13342|13337.6|13335.6|91
1646800210000|2022-03-09 04:30:10|13340.1|13338.1|13338.4|13336.4|13340.7|13338.7|13336.6|13334.6|50
1646800220000|2022-03-09 04:30:20|13338.1|13336.1|13338.2|13336.2|13340.2|13338.2|13337.2|13335.2|11
1646800230000|2022-03-09 04:30:30|13337.5|13335.5|13335.6|13333.6|13337.6|13335.6|13335.5|13333.5|19
1646800240000|2022-03-09 04:30:40|13335.5|13333.5|13337.9|13335.9|13338|13336|13335.5|13333.5|22
1646800250000|2022-03-09 04:30:50|13337.1|13335.1|13337.9|13335.9|13337.9|13335.9|13336|13334|14
1646800260000|2022-03-09 04:31:00|13337.7|13335.7|13343.6|13341.6|13344.1|13342.1|13337.4|13335.4|41
1646800270000|2022-03-09 04:31:10|13344|13342|13341.7|13339.7|13344.5|13342.5|13341|13339|23
1646800280000|2022-03-09 04:31:20|13341.6|13339.6|13342.5|13340.5|13342.6|13340.6|13337|13335|46
1646800290000|2022-03-09 04:31:30|13341.7|13339.7|13341.7|13339.7|13343.2|13341.2|13341.2|13339.2|18
1646800300000|2022-03-09 04:31:40|13340.5|13338.5|13334.5|13332.5|13340.5|13338.5|13334.5|13332.5|41
1646800310000|2022-03-09 04:31:50|13334.4|13332.4|13336.2|13334.2|13336.9|13334.9|13334.4|13332.4|29
1646800320000|2022-03-09 04:32:00|13335.7|13333.7|13335.7|13333.7|13337.2|13335.2|13334.9|13332.9|14
1646800330000|2022-03-09 04:32:10|13335.2|13333.2|13333.7|13331.7|13335.2|13333.2|13333.1|13331.1|18
1646800340000|2022-03-09 04:32:20|13334.1|13332.1|13332.5|13330.5|13334.1|13332.1|13332.2|13330.2|15
1646800350000|2022-03-09 04:32:30|13332.4|13330.4|13333.4|13331.4|13333.6|13331.6|13331.1|13329.1|24
1646800360000|2022-03-09 04:32:40|13333.5|13331.5|13331.7|13329.7|13333.7|13331.7|13330.9|13328.9|14
1646800370000|2022-03-09 04:32:50|13331.5|13329.5|13335.2|13333.2|13336.1|13334.1|13331.5|13329.5|40
1646800380000|2022-03-09 04:33:00|13335.1|13333.1|13333.1|13331.1|13335.1|13333.1|13332.2|13330.2|5
1646800390000|2022-03-09 04:33:10|13333|13331|13332.2|13330.2|13333|13331|13331.1|13329.1|12
1646800400000|2022-03-09 04:33:20|13332.4|13330.4|13329.2|13327.2|13333.9|13331.9|13329.2|13327.2|19
1646800410000|2022-03-09 04:33:30|13329.1|13327.1|13330.5|13328.5|13331.6|13329.6|13328.9|13326.9|18
1646800420000|2022-03-09 04:33:40|13330.6|13328.6|13331.7|13329.7|13332.1|13330.1|13330.6|13328.6|7
1646800430000|2022-03-09 04:33:50|13331.9|13329.9|13333.1|13331.1|13334|13332|13331.7|13329.7|10
1646800440000|2022-03-09 04:34:00|13333.6|13331.6|13333.1|13331.1|13333.9|13331.9|13332.1|13330.1|12
1646800450000|2022-03-09 04:34:10|13334|13332|13334.5|13332.5|13335.9|13333.9|13333.6|13331.6|41
1646800460000|2022-03-09 04:34:20|13334.6|13332.6|13333|13331|13335.5|13333.5|13333|13331|21
1646800470000|2022-03-09 04:34:30|13332.9|13330.9|13331.2|13329.2|13333.2|13331.2|13331.2|13329.2|3
1646800480000|2022-03-09 04:34:40|13331.4|13329.4|13330|13328|13331.9|13329.9|13330|13328|7
1646800490000|2022-03-09 04:34:50|13329.9|13327.9|13332.1|13330.1|13332.1|13330.1|13329.1|13327.1|21
1646800500000|2022-03-09 04:35:00|13331.6|13329.6|13330|13328|13332.4|13330.4|13330|13328|11
1646800510000|2022-03-09 04:35:10|13329.9|13327.9|13329.4|13327.4|13329.9|13327.9|13328.5|13326.5|10
1646800520000|2022-03-09 04:35:20|13329.2|13327.2|13329|13327|13329.2|13327.2|13328.2|13326.2|19
1646800530000|2022-03-09 04:35:30|13328.9|13326.9|13332|13330|13332.1|13330.1|13328.9|13326.9|8
1646800540000|2022-03-09 04:35:40|13332.1|13330.1|13333|13331|13334.5|13332.5|13332|13330|18
1646800550000|2022-03-09 04:35:50|13333.1|13331.1|13334.4|13332.4|13334.7|13332.7|13333.1|13331.1|8
1646800560000|2022-03-09 04:36:00|13334.5|13332.5|13334.1|13332.1|13336.5|13334.5|13334.1|13332.1|17
1646800570000|2022-03-09 04:36:10|13334.2|13332.2|13336.1|13334.1|13336.7|13334.7|13333.4|13331.4|20
1646800580000|2022-03-09 04:36:20|13336.2|13334.2|13336.6|13334.6|13336.9|13334.9|13335.6|13333.6|3
1646800590000|2022-03-09 04:36:30|13337.1|13335.1|13335.5|13333.5|13337.1|13335.1|13335.5|13333.5|10
1646800600000|2022-03-09 04:36:40|13335.2|13333.2|13334.2|13332.2|13335.2|13333.2|13334|13332|43
1646800610000|2022-03-09 04:36:50|13334.4|13332.4|13335.6|13333.6|13336.5|13334.5|13333.7|13331.7|14
1646800620000|2022-03-09 04:37:00|13335.5|13333.5|13333.1|13331.1|13335.6|13333.6|13333.1|13331.1|2
1646800630000|2022-03-09 04:37:10|13332.9|13330.9|13334.5|13332.5|13334.7|13332.7|13332.4|13330.4|9
1646800640000|2022-03-09 04:37:20|13334.6|13332.6|13335|13333|13336|13334|13334.6|13332.6|5
1646800650000|2022-03-09 04:37:30|13334.7|13332.7|13333.6|13331.6|13334.7|13332.7|13332.6|13330.6|5
1646800660000|2022-03-09 04:37:40|13334.4|13332.4|13334.1|13332.1|13334.9|13332.9|13333|13331|5
1646800670000|2022-03-09 04:37:50|13333.1|13331.1|13332.5|13330.5|13333.9|13331.9|13332.1|13330.1|3
1646800680000|2022-03-09 04:38:00|13332.4|13330.4|13331.9|13329.9|13332.4|13330.4|13331.4|13329.4|7
1646800690000|2022-03-09 04:38:10|13331.7|13329.7|13332|13330|13332.6|13330.6|13330.7|13328.7|7
1646800700000|2022-03-09 04:38:20|13332.1|13330.1|13331.9|13329.9|13332.6|13330.6|13331.4|13329.4|4
1646800710000|2022-03-09 04:38:30|13332|13330|13332.7|13330.7|13332.9|13330.9|13331.7|13329.7|3
1646800720000|2022-03-09 04:38:40|13332.6|13330.6|13331.9|13329.9|13332.6|13330.6|13331.7|13329.7|4
1646800730000|2022-03-09 04:38:50|13332|13330|13332.4|13330.4|13332.4|13330.4|13331.9|13329.9|5
1646800740000|2022-03-09 04:39:00|13332.5|13330.5|13336.2|13334.2|13336.4|13334.4|13332.5|13330.5|14
1646800750000|2022-03-09 04:39:10|13335.5|13333.5|13337.1|13335.1|13339|13337|13335.5|13333.5|19
1646800760000|2022-03-09 04:39:20|13336.7|13334.7|13340.5|13338.5|13340.5|13338.5|13336.6|13334.6|34
1646800770000|2022-03-09 04:39:30|13341.7|13339.7|13339.5|13337.5|13342.6|13340.6|13339.5|13337.5|28
1646800780000|2022-03-09 04:39:40|13339.9|13337.9|13339.2|13337.2|13340.4|13338.4|13339|13337|7
1646800790000|2022-03-09 04:39:50|13339.1|13337.1|13340.7|13338.7|13341|13339|13339.1|13337.1|4
1646800800000|2022-03-09 04:40:00|13340.9|13338.9|13338.6|13336.6|13341|13339|13337.6|13335.6|30
1646800810000|2022-03-09 04:40:10|13338.9|13336.9|13332.5|13330.5|13338.9|13336.9|13330.9|13328.9|57
1646800820000|2022-03-09 04:40:20|13332.2|13330.2|13331.9|13329.9|13332.5|13330.5|13331.1|13329.1|17
1646800830000|2022-03-09 04:40:30|13331.4|13329.4|13331.7|13329.7|13334.4|13332.4|13331.4|13329.4|14
1646800840000|2022-03-09 04:40:40|13331.4|13329.4|13329.7|13327.7|13331.9|13329.9|13329.7|13327.7|14
1646800850000|2022-03-09 04:40:50|13329.6|13327.6|13331.1|13329.1|13332.1|13330.1|13329.4|13327.4|14
1646800860000|2022-03-09 04:41:00|13330.4|13328.4|13329|13327|13330.7|13328.7|13329|13327|17
1646800870000|2022-03-09 04:41:10|13328.9|13326.9|13329.2|13327.2|13330.2|13328.2|13328.4|13326.4|20
1646800880000|2022-03-09 04:41:20|13329.5|13327.5|13332.4|13330.4|13332.5|13330.5|13328.5|13326.5|17
1646800890000|2022-03-09 04:41:30|13332.5|13330.5|13335.6|13333.6|13335.6|13333.6|13332.5|13330.5|15
1646800900000|2022-03-09 04:41:40|13335.7|13333.7|13336.9|13334.9|13336.9|13334.9|13334|13332|7
1646800910000|2022-03-09 04:41:50|13337|13335|13338.5|13336.5|13339.5|13337.5|13336.2|13334.2|31
1646800920000|2022-03-09 04:42:00|13337.7|13335.7|13338.2|13336.2|13339.2|13337.2|13335|13333|21
1646800930000|2022-03-09 04:42:10|13338.6|13336.6|13336.9|13334.9|13339.1|13337.1|13336.9|13334.9|9
1646800940000|2022-03-09 04:42:20|13337|13335|13335.6|13333.6|13337.2|13335.2|13335.5|13333.5|7
1646800950000|2022-03-09 04:42:30|13335.7|13333.7|13333.7|13331.7|13336.2|13334.2|13333.7|13331.7|6
1646800960000|2022-03-09 04:42:40|13333.6|13331.6|13333|13331|13334|13332|13333|13331|10
1646800970000|2022-03-09 04:42:50|13332.9|13330.9|13331.9|13329.9|13332.9|13330.9|13330.4|13328.4|13
1646800980000|2022-03-09 04:43:00|13331.7|13329.7|13331.1|13329.1|13331.7|13329.7|13331|13329|0
1646800990000|2022-03-09 04:43:10|13331|13329|13329.6|13327.6|13331.5|13329.5|13329.5|13327.5|8
1646801000000|2022-03-09 04:43:20|13330.1|13328.1|13329.2|13327.2|13330.7|13328.7|13328.7|13326.7|6
1646801010000|2022-03-09 04:43:30|13328.7|13326.7|13327.5|13325.5|13329.4|13327.4|13327.2|13325.2|9
1646801020000|2022-03-09 04:43:40|13327.4|13325.4|13328.2|13326.2|13328.4|13326.4|13327.1|13325.1|6
1646801030000|2022-03-09 04:43:50|13328.1|13326.1|13328|13326|13328.2|13326.2|13327.2|13325.2|3
1646801040000|2022-03-09 04:44:00|13327.9|13325.9|13328.1|13326.1|13328.2|13326.2|13327.5|13325.5|8
1646801050000|2022-03-09 04:44:10|13328|13326|13326.9|13324.9|13328.4|13326.4|13326.9|13324.9|8
1646801060000|2022-03-09 04:44:20|13326.7|13324.7|13327.4|13325.4|13327.7|13325.7|13325.1|13323.1|23
1646801070000|2022-03-09 04:44:30|13327.5|13325.5|13329.2|13327.2|13329.5|13327.5|13327.4|13325.4|19
1646801080000|2022-03-09 04:44:40|13329.5|13327.5|13330.2|13328.2|13332.1|13330.1|13329.4|13327.4|18
1646801090000|2022-03-09 04:44:50|13330.1|13328.1|13329.9|13327.9|13330.1|13328.1|13328.9|13326.9|3
1646801100000|2022-03-09 04:45:00|13329.5|13327.5|13329.5|13327.5|13330.7|13328.7|13329.5|13327.5|6
1646801110000|2022-03-09 04:45:10|13329.6|13327.6|13330.5|13328.5|13330.5|13328.5|13329.5|13327.5|7
1646801120000|2022-03-09 04:45:20|13330.6|13328.6|13330.9|13328.9|13332|13330|13330.6|13328.6|12
1646801130000|2022-03-09 04:45:30|13331|13329|13327.2|13325.2|13331.1|13329.1|13327.2|13325.2|15
1646801140000|2022-03-09 04:45:40|13326.7|13324.7|13327|13325|13327.6|13325.6|13325.7|13323.7|5
1646801150000|2022-03-09 04:45:50|13326.9|13324.9|13326.2|13324.2|13326.9|13324.9|13325.7|13323.7|1
1646801160000|2022-03-09 04:46:00|13326.1|13324.1|13326|13324|13326.9|13324.9|13325.6|13323.6|1
1646801170000|2022-03-09 04:46:10|13325.9|13323.9|13324.9|13322.9|13325.9|13323.9|13324.7|13322.7|14
1646801180000|2022-03-09 04:46:20|13325|13323|13325.6|13323.6|13326|13324|13324.7|13322.7|9
1646801190000|2022-03-09 04:46:30|13325.7|13323.7|13328.9|13326.9|13329.2|13327.2|13325.7|13323.7|12
1646801200000|2022-03-09 04:46:40|13329.4|13327.4|13328.6|13326.6|13329.4|13327.4|13328.4|13326.4|3
1646801210000|2022-03-09 04:46:50|13328.5|13326.5|13329|13327|13329|13327|13328.2|13326.2|1
1646801220000|2022-03-09 04:47:00|13329.1|13327.1|13329|13327|13331.2|13329.2|13328.5|13326.5|11
1646801230000|2022-03-09 04:47:10|13328.7|13326.7|13329|13327|13329.1|13327.1|13328.1|13326.1|2
1646801240000|2022-03-09 04:47:20|13329.1|13327.1|13328.1|13326.1|13329.2|13327.2|13327.4|13325.4|2
1646801250000|2022-03-09 04:47:30|13328|13326|13326.2|13324.2|13328.1|13326.1|13326.2|13324.2|2
1646801260000|2022-03-09 04:47:40|13326.4|13324.4|13327|13325|13327|13325|13326.4|13324.4|0
1646801270000|2022-03-09 04:47:50|13327.1|13325.1|13326.6|13324.6|13327.6|13325.6|13326.4|13324.4|4
1646801280000|2022-03-09 04:48:00|13326.7|13324.7|13328.4|13326.4|13328.6|13326.6|13326.7|13324.7|1
1646801290000|2022-03-09 04:48:10|13328.5|13326.5|13329.5|13327.5|13329.5|13327.5|13328.5|13326.5|2
1646801300000|2022-03-09 04:48:20|13329.4|13327.4|13328.2|13326.2|13329.4|13327.4|13328|13326|2
1646801310000|2022-03-09 04:48:30|13329|13327|13330|13328|13330.6|13328.6|13328.2|13326.2|13
1646801320000|2022-03-09 04:48:40|13330.1|13328.1|13330.7|13328.7|13331.7|13329.7|13329.6|13327.6|6
1646801330000|2022-03-09 04:48:50|13330.6|13328.6|13329.2|13327.2|13330.6|13328.6|13327.7|13325.7|9
1646801340000|2022-03-09 04:49:00|13329.6|13327.6|13329.9|13327.9|13329.9|13327.9|13329.6|13327.6|0
1646801350000|2022-03-09 04:49:10|13329.6|13327.6|13330.7|13328.7|13330.7|13328.7|13329.6|13327.6|3
1646801360000|2022-03-09 04:49:20|13330.9|13328.9|13332.5|13330.5|13333|13331|13330.9|13328.9|4
1646801370000|2022-03-09 04:49:30|13337.9|13335.9|13339.2|13337.2|13339.4|13337.4|13335.1|13333.1|79
1646801380000|2022-03-09 04:49:40|13338.9|13336.9|13339.4|13337.4|13340.2|13338.2|13338.9|13336.9|15
1646801390000|2022-03-09 04:49:50|13339.2|13337.2|13337.2|13335.2|13340|13338|13337.2|13335.2|14
1646801400000|2022-03-09 04:50:00|13337.1|13335.1|13337.4|13335.4|13337.7|13335.7|13335.5|13333.5|9
1646801410000|2022-03-09 04:50:10|13337.1|13335.1|13340.1|13338.1|13341.4|13339.4|13337.1|13335.1|15
1646801420000|2022-03-09 04:50:20|13340|13338|13340.1|13338.1|13341|13339|13339.6|13337.6|8
1646801430000|2022-03-09 04:50:30|13339.9|13337.9|13339.7|13337.7|13340.7|13338.7|13339.6|13337.6|5
1646801440000|2022-03-09 04:50:40|13339.6|13337.6|13337.2|13335.2|13339.6|13337.6|13337.1|13335.1|15
1646801450000|2022-03-09 04:50:50|13337.9|13335.9|13337.5|13335.5|13338.6|13336.6|13337.5|13335.5|6
1646801460000|2022-03-09 04:51:00|13337.6|13335.6|13337|13335|13338.1|13336.1|13337|13335|0
1646801470000|2022-03-09 04:51:10|13337.6|13335.6|13335.1|13333.1|13337.6|13335.6|13334.9|13332.9|4
1646801480000|2022-03-09 04:51:20|13335.4|13333.4|13335.4|13333.4|13335.6|13333.6|13333.4|13331.4|6
1646801490000|2022-03-09 04:51:30|13335.5|13333.5|13335.1|13333.1|13336|13334|13334|13332|4
1646801500000|2022-03-09 04:51:40|13335.2|13333.2|13333.1|13331.1|13335.4|13333.4|13333.1|13331.1|9
1646801510000|2022-03-09 04:51:50|13332.6|13330.6|13332.5|13330.5|13332.6|13330.6|13331.1|13329.1|7
1646801520000|2022-03-09 04:52:00|13332.4|13330.4|13331.5|13329.5|13332.9|13330.9|13331|13329|2
1646801530000|2022-03-09 04:52:10|13332.4|13330.4|13331.1|13329.1|13332.4|13330.4|13331.1|13329.1|4
1646801540000|2022-03-09 04:52:20|13331.4|13329.4|13332|13330|13332.2|13330.2|13331.1|13329.1|1
1646801550000|2022-03-09 04:52:30|13332.1|13330.1|13334.5|13332.5|13334.6|13332.6|13332.1|13330.1|3
1646801560000|2022-03-09 04:52:40|13334.4|13332.4|13331.1|13329.1|13334.7|13332.7|13331.1|13329.1|5
1646801570000|2022-03-09 04:52:50|13331|13329|13330.2|13328.2|13331.5|13329.5|13329.9|13327.9|15
1646801580000|2022-03-09 04:53:00|13330.7|13328.7|13329.9|13327.9|13330.7|13328.7|13329.9|13327.9|3
1646801590000|2022-03-09 04:53:10|13330.1|13328.1|13330.6|13328.6|13330.7|13328.7|13330.1|13328.1|4
1646801600000|2022-03-09 04:53:20|13330.5|13328.5|13329.2|13327.2|13330.6|13328.6|13329.2|13327.2|6
1646801610000|2022-03-09 04:53:30|13329|13327|13329.2|13327.2|13329.6|13327.6|13328.4|13326.4|9
1646801620000|2022-03-09 04:53:40|13329.1|13327.1|13329.9|13327.9|13329.9|13327.9|13329.1|13327.1|2
1646801630000|2022-03-09 04:53:50|13330.1|13328.1|13332.9|13330.9|13333.2|13331.2|13329.6|13327.6|7
1646801640000|2022-03-09 04:54:00|13332|13330|13331.9|13329.9|13332.5|13330.5|13331|13329|10
1646801650000|2022-03-09 04:54:10|13331.7|13329.7|13333|13331|13333.6|13331.6|13331.7|13329.7|1
1646801660000|2022-03-09 04:54:20|13333.2|13331.2|13331.7|13329.7|13333.2|13331.2|13331.6|13329.6|8
1646801670000|2022-03-09 04:54:30|13331.9|13329.9|13331.9|13329.9|13333.5|13331.5|13331.9|13329.9|4
1646801680000|2022-03-09 04:54:40|13332.4|13330.4|13331.2|13329.2|13332.4|13330.4|13331.1|13329.1|2
1646801690000|2022-03-09 04:54:50|13331.1|13329.1|13331.1|13329.1|13331.5|13329.5|13331|13329|2
1646801700000|2022-03-09 04:55:00|13330.9|13328.9|13332.5|13330.5|13332.5|13330.5|13330.2|13328.2|5
1646801710000|2022-03-09 04:55:10|13333|13331|13334.5|13332.5|13334.6|13332.6|13333|13331|2
1646801720000|2022-03-09 04:55:20|13334.1|13332.1|13334|13332|13334.6|13332.6|13333.2|13331.2|3
1646801730000|2022-03-09 04:55:30|13334.1|13332.1|13334.5|13332.5|13334.6|13332.6|13334.1|13332.1|2
1646801740000|2022-03-09 04:55:40|13334.6|13332.6|13334.6|13332.6|13334.7|13332.7|13334.5|13332.5|0
1646801750000|2022-03-09 04:55:50|13333.6|13331.6|13333.6|13331.6|13333.7|13331.7|13333.2|13331.2|5
1646801760000|2022-03-09 04:56:00|13333.7|13331.7|13333.1|13331.1|13333.7|13331.7|13332.4|13330.4|1
1646801770000|2022-03-09 04:56:10|13332.5|13330.5|13332.6|13330.6|13333.4|13331.4|13332.4|13330.4|1
1646801780000|2022-03-09 04:56:20|13332.5|13330.5|13334.1|13332.1|13334.1|13332.1|13332.4|13330.4|1
1646801790000|2022-03-09 04:56:30|13334.4|13332.4|13337.9|13335.9|13338.5|13336.5|13334.4|13332.4|9
1646801800000|2022-03-09 04:56:40|13337.6|13335.6|13337.5|13335.5|13338.9|13336.9|13337.1|13335.1|10
1646801810000|2022-03-09 04:56:50|13337.2|13335.2|13337.1|13335.1|13337.5|13335.5|13335.9|13333.9|3
1646801820000|2022-03-09 04:57:00|13337.2|13335.2|13335.9|13333.9|13337.7|13335.7|13335.9|13333.9|4
1646801830000|2022-03-09 04:57:10|13335.7|13333.7|13334.1|13332.1|13335.7|13333.7|13333.5|13331.5|12
1646801840000|2022-03-09 04:57:20|13334|13332|13336.2|13334.2|13336.7|13334.7|13333.7|13331.7|11
1646801850000|2022-03-09 04:57:30|13336.4|13334.4|13334.4|13332.4|13336.4|13334.4|13334.4|13332.4|1
1646801860000|2022-03-09 04:57:40|13334.2|13332.2|13334.1|13332.1|13334.2|13332.2|13333.5|13331.5|1
1646801870000|2022-03-09 04:57:50|13333.9|13331.9|13332.7|13330.7|13333.9|13331.9|13331.7|13329.7|5
1646801880000|2022-03-09 04:58:00|13332.6|13330.6|13332.4|13330.4|13333.2|13331.2|13332.4|13330.4|2
1646801890000|2022-03-09 04:58:10|13332.2|13330.2|13334.9|13332.9|13335|13333|13332|13330|6
1646801900000|2022-03-09 04:58:20|13335|13333|13335|13333|13335|13333|13334.9|13332.9|0
1646801910000|2022-03-09 04:58:30|13334.9|13332.9|13335|13333|13335|13333|13334.6|13332.6|2
1646801920000|2022-03-09 04:58:40|13335.1|13333.1|13336.4|13334.4|13337.6|13335.6|13334.9|13332.9|5
1646801930000|2022-03-09 04:58:50|13336.2|13334.2|13335.4|13333.4|13336.2|13334.2|13335.2|13333.2|0
1646801940000|2022-03-09 04:59:00|13334.2|13332.2|13330.7|13328.7|13334.2|13332.2|13330.2|13328.2|39
1646801950000|2022-03-09 04:59:10|13330.6|13328.6|13328.4|13326.4|13331.2|13329.2|13327.9|13325.9|65
1646801960000|2022-03-09 04:59:20|13328|13326|13327.6|13325.6|13329|13327|13327.5|13325.5|22
1646801970000|2022-03-09 04:59:30|13327.5|13325.5|13327|13325|13327.5|13325.5|13326.5|13324.5|7
1646801980000|2022-03-09 04:59:40|13327.1|13325.1|13327.5|13325.5|13327.6|13325.6|13326.9|13324.9|4
1646801990000|2022-03-09 04:59:50|13327.4|13325.4|13327.7|13325.7|13327.9|13325.9|13327|13325|5
1646802000000|2022-03-09 05:00:00|13328|13326|13326.1|13324.1|13328.1|13326.1|13325.6|13323.6|16
1646802010000|2022-03-09 05:00:10|13326|13324|13327.6|13325.6|13327.6|13325.6|13326|13324|9
1646802020000|2022-03-09 05:00:20|13327.7|13325.7|13328.5|13326.5|13329.2|13327.2|13327|13325|6
1646802030000|2022-03-09 05:00:30|13328.6|13326.6|13328.1|13326.1|13328.6|13326.6|13327.7|13325.7|1
1646802040000|2022-03-09 05:00:40|13328|13326|13325.6|13323.6|13328|13326|13325.6|13323.6|10
1646802050000|2022-03-09 05:00:50|13325.9|13323.9|13323.4|13321.4|13326.9|13324.9|13321.4|13319.4|27
1646802060000|2022-03-09 05:01:00|13323.2|13321.2|13321.7|13319.7|13323.7|13321.7|13321.7|13319.7|11
1646802070000|2022-03-09 05:01:10|13321.9|13319.9|13323|13321|13323.9|13321.9|13321.5|13319.5|12
1646802080000|2022-03-09 05:01:20|13323.5|13321.5|13320|13318|13323.5|13321.5|13320|13318|10
1646802090000|2022-03-09 05:01:30|13319.9|13317.9|13314.5|13312.5|13320.2|13318.2|13314.1|13312.1|59
1646802100000|2022-03-09 05:01:40|13314.4|13312.4|13316.9|13314.9|13317.7|13315.7|13314|13312|48
1646802110000|2022-03-09 05:01:50|13316.7|13314.7|13315.9|13313.9|13317.2|13315.2|13315.5|13313.5|19
1646802120000|2022-03-09 05:02:00|13315.7|13313.7|13315.7|13313.7|13316|13314|13314.4|13312.4|20
1646802130000|2022-03-09 05:02:10|13315.6|13313.6|13313.9|13311.9|13316.7|13314.7|13313.6|13311.6|15
1646802140000|2022-03-09 05:02:20|13314.1|13312.1|13316.7|13314.7|13317|13315|13313.9|13311.9|11
1646802150000|2022-03-09 05:02:30|13316.5|13314.5|13315.5|13313.5|13317.6|13315.6|13315.5|13313.5|12
1646802160000|2022-03-09 05:02:40|13316|13314|13314.9|13312.9|13316|13314|13313.9|13311.9|9
1646802170000|2022-03-09 05:02:50|13314.7|13312.7|13314.6|13312.6|13316.9|13314.9|13314.1|13312.1|10
1646802180000|2022-03-09 05:03:00|13314.5|13312.5|13315.7|13313.7|13317|13315|13314.4|13312.4|3
1646802190000|2022-03-09 05:03:10|13315.6|13313.6|13316.2|13314.2|13316.9|13314.9|13315.5|13313.5|10
1646802200000|2022-03-09 05:03:20|13316.1|13314.1|13316.2|13314.2|13317.1|13315.1|13316.1|13314.1|8
1646802210000|2022-03-09 05:03:30|13316.1|13314.1|13313.9|13311.9|13316.7|13314.7|13313.7|13311.7|13
1646802220000|2022-03-09 05:03:40|13313.7|13311.7|13314|13312|13315.2|13313.2|13313.1|13311.1|26
1646802230000|2022-03-09 05:03:50|13314.2|13312.2|13316.1|13314.1|13316.1|13314.1|13313.6|13311.6|7
1646802240000|2022-03-09 05:04:00|13316.2|13314.2|13315.4|13313.4|13317.1|13315.1|13314.2|13312.2|14
1646802250000|2022-03-09 05:04:10|13315.2|13313.2|13313.2|13311.2|13315.2|13313.2|13313.1|13311.1|6
1646802260000|2022-03-09 05:04:20|13313.1|13311.1|13312.5|13310.5|13313.4|13311.4|13312.5|13310.5|7
1646802270000|2022-03-09 05:04:30|13312.1|13310.1|13311.9|13309.9|13312.2|13310.2|13311.2|13309.2|14
1646802280000|2022-03-09 05:04:40|13312|13310|13311.2|13309.2|13312.1|13310.1|13311.1|13309.1|20
1646802290000|2022-03-09 05:04:50|13311.1|13309.1|13314.1|13312.1|13314.4|13312.4|13311.1|13309.1|15
1646802300000|2022-03-09 05:05:00|13314|13312|13315.4|13313.4|13316.4|13314.4|13313.6|13311.6|11
1646802310000|2022-03-09 05:05:10|13315.2|13313.2|13315|13313|13315.9|13313.9|13314.2|13312.2|2
1646802320000|2022-03-09 05:05:20|13314.9|13312.9|13314.7|13312.7|13315.4|13313.4|13314|13312|1
1646802330000|2022-03-09 05:05:30|13314.6|13312.6|13314.6|13312.6|13315.6|13313.6|13314.6|13312.6|7
1646802340000|2022-03-09 05:05:40|13314.7|13312.7|13314.5|13312.5|13314.7|13312.7|13313.6|13311.6|10
1646802350000|2022-03-09 05:05:50|13314.6|13312.6|13314.6|13312.6|13315.6|13313.6|13314.6|13312.6|3
1646802360000|2022-03-09 05:06:00|13314.7|13312.7|13313.9|13311.9|13315.1|13313.1|13313.4|13311.4|4
1646802370000|2022-03-09 05:06:10|13313.7|13311.7|13311.9|13309.9|13314|13312|13311.5|13309.5|2
1646802380000|2022-03-09 05:06:20|13311.5|13309.5|13312.5|13310.5|13313.1|13311.1|13311.1|13309.1|9
1646802390000|2022-03-09 05:06:30|13312.9|13310.9|13311.6|13309.6|13314.2|13312.2|13311.4|13309.4|3
1646802400000|2022-03-09 05:06:40|13311.7|13309.7|13311.4|13309.4|13312.4|13310.4|13310.1|13308.1|14
1646802410000|2022-03-09 05:06:50|13311.9|13309.9|13311.1|13309.1|13311.9|13309.9|13310.5|13308.5|3
1646802420000|2022-03-09 05:07:00|13311.4|13309.4|13309.9|13307.9|13311.5|13309.5|13309.5|13307.5|19
1646802430000|2022-03-09 05:07:10|13310.9|13308.9|13312.6|13310.6|13313.2|13311.2|13310.9|13308.9|22
1646802440000|2022-03-09 05:07:20|13312.4|13310.4|13312.2|13310.2|13312.7|13310.7|13312.2|13310.2|2
1646802450000|2022-03-09 05:07:30|13312|13310|13310.9|13308.9|13312|13310|13310.7|13308.7|8
1646802460000|2022-03-09 05:07:40|13310.7|13308.7|13311.4|13309.4|13311.6|13309.6|13309.5|13307.5|8
1646802470000|2022-03-09 05:07:50|13312.1|13310.1|13312.2|13310.2|13312.4|13310.4|13312|13310|5
1646802480000|2022-03-09 05:08:00|13313.7|13311.7|13312.4|13310.4|13313.9|13311.9|13312.2|13310.2|13
1646802490000|2022-03-09 05:08:10|13312.5|13310.5|13311.2|13309.2|13312.7|13310.7|13311.2|13309.2|4
1646802500000|2022-03-09 05:08:20|13311.4|13309.4|13312.2|13310.2|13312.2|13310.2|13311.1|13309.1|2
1646802510000|2022-03-09 05:08:30|13312.1|13310.1|13312.6|13310.6|13312.7|13310.7|13311.5|13309.5|5
1646802520000|2022-03-09 05:08:40|13312.7|13310.7|13309.2|13307.2|13312.7|13310.7|13309.1|13307.1|19
1646802530000|2022-03-09 05:08:50|13309.4|13307.4|13310.6|13308.6|13310.6|13308.6|13309|13307|10
1646802540000|2022-03-09 05:09:00|13310.9|13308.9|13311.1|13309.1|13311.2|13309.2|13309.9|13307.9|9
1646802550000|2022-03-09 05:09:10|13311|13309|13310.5|13308.5|13311.1|13309.1|13310.4|13308.4|2
1646802560000|2022-03-09 05:09:20|13310.7|13308.7|13311|13309|13311.4|13309.4|13310.1|13308.1|1
1646802570000|2022-03-09 05:09:30|13310.9|13308.9|13310.7|13308.7|13311.2|13309.2|13309.9|13307.9|2
1646802580000|2022-03-09 05:09:40|13311|13309|13309.4|13307.4|13311.5|13309.5|13309.4|13307.4|3
1646802590000|2022-03-09 05:09:50|13309.2|13307.2|13307.2|13305.2|13309.5|13307.5|13307.1|13305.1|13
1646802600000|2022-03-09 05:10:00|13307.1|13305.1|13306.2|13304.2|13307.5|13305.5|13306.1|13304.1|6
1646802610000|2022-03-09 05:10:10|13306.4|13304.4|13305.5|13303.5|13306.4|13304.4|13303.9|13301.9|31
1646802620000|2022-03-09 05:10:20|13304.9|13302.9|13303.2|13301.2|13305|13303|13303.2|13301.2|10
1646802630000|2022-03-09 05:10:30|13303.4|13301.4|13304.2|13302.2|13305|13303|13302.9|13300.9|24
1646802640000|2022-03-09 05:10:40|13304.6|13302.6|13304.7|13302.7|13305.1|13303.1|13304.2|13302.2|5
1646802650000|2022-03-09 05:10:50|13304.6|13302.6|13304.4|13302.4|13304.6|13302.6|13303.9|13301.9|6
1646802660000|2022-03-09 05:11:00|13304.5|13302.5|13308.2|13306.2|13308.6|13306.6|13304.1|13302.1|25
1646802670000|2022-03-09 05:11:10|13308.4|13306.4|13309.4|13307.4|13310.6|13308.6|13308.4|13306.4|15
1646802680000|2022-03-09 05:11:20|13309.5|13307.5|13310.2|13308.2|13311.7|13309.7|13309.4|13307.4|9
1646802690000|2022-03-09 05:11:30|13310.4|13308.4|13310.9|13308.9|13311.2|13309.2|13310.2|13308.2|5
1646802700000|2022-03-09 05:11:40|13311|13309|13315.4|13313.4|13315.4|13313.4|13311|13309|35
1646802710000|2022-03-09 05:11:50|13314.9|13312.9|13317|13315|13317.1|13315.1|13314.2|13312.2|41
1646802720000|2022-03-09 05:12:00|13317.1|13315.1|13315|13313|13317.2|13315.2|13314.1|13312.1|14
1646802730000|2022-03-09 05:12:10|13315.1|13313.1|13313.5|13311.5|13315.2|13313.2|13312.6|13310.6|18
1646802740000|2022-03-09 05:12:20|13313.4|13311.4|13314.4|13312.4|13314.4|13312.4|13312.6|13310.6|8
1646802750000|2022-03-09 05:12:30|13313.7|13311.7|13313.4|13311.4|13313.9|13311.9|13313.4|13311.4|22
1646802760000|2022-03-09 05:12:40|13313.1|13311.1|13313.1|13311.1|13313.5|13311.5|13312.7|13310.7|5
1646802770000|2022-03-09 05:12:50|13313.4|13311.4|13314.1|13312.1|13314.2|13312.2|13312.6|13310.6|5
1646802780000|2022-03-09 05:13:00|13314|13312|13312.2|13310.2|13314|13312|13312.1|13310.1|54
1646802790000|2022-03-09 05:13:10|13312.1|13310.1|13315.4|13313.4|13316|13314|13312.1|13310.1|7
1646802800000|2022-03-09 05:13:20|13315.5|13313.5|13317.1|13315.1|13317.2|13315.2|13315.2|13313.2|5
1646802810000|2022-03-09 05:13:30|13316.6|13314.6|13317.1|13315.1|13317.6|13315.6|13316.6|13314.6|13
1646802820000|2022-03-09 05:13:40|13317.5|13315.5|13319.1|13317.1|13319.1|13317.1|13317.2|13315.2|12
1646802830000|2022-03-09 05:13:50|13319|13317|13318.7|13316.7|13319.6|13317.6|13317.2|13315.2|16
1646802840000|2022-03-09 05:14:00|13318.9|13316.9|13318|13316|13319.9|13317.9|13318|13316|8
1646802850000|2022-03-09 05:14:10|13318.6|13316.6|13317.9|13315.9|13318.6|13316.6|13317.9|13315.9|2
1646802860000|2022-03-09 05:14:20|13317.7|13315.7|13313.4|13311.4|13317.7|13315.7|13312.7|13310.7|14
1646802870000|2022-03-09 05:14:30|13313.2|13311.2|13311.1|13309.1|13313.2|13311.2|13309.7|13307.7|13
1646802880000|2022-03-09 05:14:40|13311|13309|13309.4|13307.4|13311.1|13309.1|13309.4|13307.4|5
1646802890000|2022-03-09 05:14:50|13309.2|13307.2|13310|13308|13310.4|13308.4|13309.1|13307.1|5
1646802900000|2022-03-09 05:15:00|13309.9|13307.9|13305|13303|13310.5|13308.5|13305|13303|41
1646802910000|2022-03-09 05:15:10|13305.5|13303.5|13307.4|13305.4|13307.4|13305.4|13303.1|13301.1|34
1646802920000|2022-03-09 05:15:20|13307.5|13305.5|13308.6|13306.6|13310.6|13308.6|13307.5|13305.5|12
1646802930000|2022-03-09 05:15:30|13308.9|13306.9|13308.6|13306.6|13310|13308|13308|13306|12
1646802940000|2022-03-09 05:15:40|13308.1|13306.1|13308.1|13306.1|13308.9|13306.9|13308|13306|4
1646802950000|2022-03-09 05:15:50|13308.2|13306.2|13308.4|13306.4|13308.9|13306.9|13308.2|13306.2|1
1646802960000|2022-03-09 05:16:00|13308.5|13306.5|13308|13306|13308.5|13306.5|13308|13306|0
1646802970000|2022-03-09 05:16:10|13307.6|13305.6|13302|13300|13307.6|13305.6|13299.6|13297.6|35
1646802980000|2022-03-09 05:16:20|13302.2|13300.2|13301|13299|13303.4|13301.4|13301|13299|16
1646802990000|2022-03-09 05:16:30|13300.9|13298.9|13299.7|13297.7|13301.1|13299.1|13299.2|13297.2|7
1646803000000|2022-03-09 05:16:40|13299.9|13297.9|13295.6|13293.6|13300.4|13298.4|13293.5|13291.5|109
1646803010000|2022-03-09 05:16:50|13295.5|13293.5|13295.5|13293.5|13297|13295|13295.1|13293.1|20
1646803020000|2022-03-09 05:17:00|13295.4|13293.4|13293.7|13291.7|13295.4|13293.4|13293|13291|13
1646803030000|2022-03-09 05:17:10|13293.9|13291.9|13295|13293|13295.2|13293.2|13293.1|13291.1|6
1646803040000|2022-03-09 05:17:20|13294.9|13292.9|13298.9|13296.9|13299|13297|13294.6|13292.6|15
1646803050000|2022-03-09 05:17:30|13298.7|13296.7|13298|13296|13298.7|13296.7|13295.5|13293.5|12
1646803060000|2022-03-09 05:17:40|13297.1|13295.1|13297.9|13295.9|13298.4|13296.4|13297.1|13295.1|10
1646803070000|2022-03-09 05:17:50|13297.5|13295.5|13294.9|13292.9|13297.5|13295.5|13294|13292|30
1646803080000|2022-03-09 05:18:00|13295.2|13293.2|13299.6|13297.6|13299.6|13297.6|13295.2|13293.2|12
1646803090000|2022-03-09 05:18:10|13299.5|13297.5|13298.1|13296.1|13299.5|13297.5|13297|13295|5
1646803100000|2022-03-09 05:18:20|13298|13296|13297.9|13295.9|13298.1|13296.1|13297|13295|0
1646803110000|2022-03-09 05:18:30|13297.7|13295.7|13299|13297|13299|13297|13296.1|13294.1|5
1646803120000|2022-03-09 05:18:40|13298.9|13296.9|13299.5|13297.5|13299.5|13297.5|13298.6|13296.6|9
1646803130000|2022-03-09 05:18:50|13299.6|13297.6|13299.1|13297.1|13299.7|13297.7|13298.5|13296.5|6
1646803140000|2022-03-09 05:19:00|13298.9|13296.9|13300.2|13298.2|13304.2|13302.2|13298.6|13296.6|15
1646803150000|2022-03-09 05:19:10|13300.4|13298.4|13301.2|13299.2|13301.9|13299.9|13299.9|13297.9|6
1646803160000|2022-03-09 05:19:20|13301.4|13299.4|13302.5|13300.5|13303.2|13301.2|13301.4|13299.4|4
1646803170000|2022-03-09 05:19:30|13302.6|13300.6|13302.9|13300.9|13303.6|13301.6|13302.1|13300.1|7
1646803180000|2022-03-09 05:19:40|13302.7|13300.7|13301.5|13299.5|13302.7|13300.7|13301.4|13299.4|5
1646803190000|2022-03-09 05:19:50|13302|13300|13301.6|13299.6|13302|13300|13300.6|13298.6|4
1646803200000|2022-03-09 05:20:00|13301.5|13299.5|13300.4|13298.4|13301.6|13299.6|13300.1|13298.1|4
1646803210000|2022-03-09 05:20:10|13300.5|13298.5|13301.5|13299.5|13301.5|13299.5|13299.9|13297.9|2
1646803220000|2022-03-09 05:20:20|13304.5|13302.5|13306.7|13304.7|13307.7|13305.7|13303.5|13301.5|23
1646803230000|2022-03-09 05:20:30|13306.9|13304.9|13307.7|13305.7|13307.7|13305.7|13306.1|13304.1|18
1646803240000|2022-03-09 05:20:40|13307.9|13305.9|13306.9|13304.9|13310|13308|13306.9|13304.9|15
1646803250000|2022-03-09 05:20:50|13307.6|13305.6|13307.5|13305.5|13308.7|13306.7|13307|13305|6
1646803260000|2022-03-09 05:21:00|13307.4|13305.4|13309|13307|13309|13307|13307|13305|6
1646803270000|2022-03-09 05:21:10|13308.9|13306.9|13308.6|13306.6|13309|13307|13308|13306|7
1646803280000|2022-03-09 05:21:20|13308.4|13306.4|13308|13306|13308.7|13306.7|13307.5|13305.5|4
1646803290000|2022-03-09 05:21:30|13308.1|13306.1|13307.9|13305.9|13308.2|13306.2|13307.7|13305.7|1
1646803300000|2022-03-09 05:21:40|13308|13306|13306.9|13304.9|13308.2|13306.2|13306.7|13304.7|0
1646803310000|2022-03-09 05:21:50|13306.7|13304.7|13307.1|13305.1|13307.1|13305.1|13306.6|13304.6|3
1646803320000|2022-03-09 05:22:00|13307|13305|13308.5|13306.5|13309|13307|13306.4|13304.4|9
1646803330000|2022-03-09 05:22:10|13308.4|13306.4|13309|13307|13309.1|13307.1|13307.7|13305.7|2
1646803340000|2022-03-09 05:22:20|13309.1|13307.1|13311.1|13309.1|13311.6|13309.6|13309|13307|5
1646803350000|2022-03-09 05:22:30|13311.6|13309.6|13311.1|13309.1|13311.6|13309.6|13310.4|13308.4|21
1646803360000|2022-03-09 05:22:40|13311.5|13309.5|13309|13307|13311.5|13309.5|13309|13307|3
1646803370000|2022-03-09 05:22:50|13308.9|13306.9|13308.1|13306.1|13308.9|13306.9|13307.7|13305.7|11
1646803380000|2022-03-09 05:23:00|13308|13306|13311.2|13309.2|13311.2|13309.2|13308|13306|3
1646803390000|2022-03-09 05:23:10|13311.1|13309.1|13308.4|13306.4|13311.2|13309.2|13307.9|13305.9|4
1646803400000|2022-03-09 05:23:20|13308.2|13306.2|13308.1|13306.1|13308.5|13306.5|13307.9|13305.9|3
1646803410000|2022-03-09 05:23:30|13308.4|13306.4|13308.2|13306.2|13309.1|13307.1|13308.1|13306.1|1
1646803420000|2022-03-09 05:23:40|13308.1|13306.1|13305.4|13303.4|13308.1|13306.1|13305.4|13303.4|25
1646803430000|2022-03-09 05:23:50|13306.9|13304.9|13306.1|13304.1|13307.6|13305.6|13305.1|13303.1|8
1646803440000|2022-03-09 05:24:00|13306|13304|13306|13304|13307.1|13305.1|13304.7|13302.7|10
1646803450000|2022-03-09 05:24:10|13305.2|13303.2|13306.5|13304.5|13308.5|13306.5|13304.4|13302.4|38
1646803460000|2022-03-09 05:24:20|13307.5|13305.5|13306.7|13304.7|13308.2|13306.2|13306.5|13304.5|5
1646803470000|2022-03-09 05:24:30|13306.9|13304.9|13306.2|13304.2|13307.6|13305.6|13306.1|13304.1|2
1646803480000|2022-03-09 05:24:40|13306.4|13304.4|13309|13307|13309.2|13307.2|13306.4|13304.4|5
1646803490000|2022-03-09 05:24:50|13308.9|13306.9|13309.1|13307.1|13310|13308|13308.5|13306.5|4
1646803500000|2022-03-09 05:25:00|13309.2|13307.2|13309.7|13307.7|13310.2|13308.2|13308.2|13306.2|9
1646803510000|2022-03-09 05:25:10|13309.6|13307.6|13305.7|13303.7|13309.6|13307.6|13305.7|13303.7|3
1646803520000|2022-03-09 05:25:20|13305.6|13303.6|13311.4|13309.4|13311.4|13309.4|13305.1|13303.1|19
1646803530000|2022-03-09 05:25:30|13311.5|13309.5|13316.5|13314.5|13316.5|13314.5|13311.5|13309.5|26
1646803540000|2022-03-09 05:25:40|13317.4|13315.4|13327|13325|13327|13325|13317.4|13315.4|96
1646803550000|2022-03-09 05:25:50|13325.6|13323.6|13327.9|13325.9|13328.1|13326.1|13323.5|13321.5|52
1646803560000|2022-03-09 05:26:00|13328|13326|13335.2|13333.2|13336.7|13334.7|13327|13325|71
1646803570000|2022-03-09 05:26:10|13335.1|13333.1|13336.2|13334.2|13336.2|13334.2|13333.5|13331.5|21
1646803580000|2022-03-09 05:26:20|13336.4|13334.4|13333|13331|13336.4|13334.4|13333|13331|41
1646803590000|2022-03-09 05:26:30|13333.1|13331.1|13333.7|13331.7|13334.1|13332.1|13332.9|13330.9|15
1646803600000|2022-03-09 05:26:40|13333.9|13331.9|13334.1|13332.1|13334.5|13332.5|13332.7|13330.7|17
1646803610000|2022-03-09 05:26:50|13334|13332|13335.6|13333.6|13335.6|13333.6|13333.1|13331.1|31
1646803620000|2022-03-09 05:27:00|13335.7|13333.7|13334.4|13332.4|13336.5|13334.5|13334.2|13332.2|20
1646803630000|2022-03-09 05:27:10|13333.4|13331.4|13336.4|13334.4|13336.6|13334.6|13332.6|13330.6|16
1646803640000|2022-03-09 05:27:20|13336.5|13334.5|13335.9|13333.9|13336.9|13334.9|13334.5|13332.5|4
1646803650000|2022-03-09 05:27:30|13336.6|13334.6|13337|13335|13337|13335|13335.5|13333.5|12
1646803660000|2022-03-09 05:27:40|13337.1|13335.1|13335.5|13333.5|13337.1|13335.1|13335.5|13333.5|8
1646803670000|2022-03-09 05:27:50|13335.7|13333.7|13336.1|13334.1|13336.5|13334.5|13335.6|13333.6|6
1646803680000|2022-03-09 05:28:00|13336|13334|13335.1|13333.1|13336.5|13334.5|13334.7|13332.7|8
1646803690000|2022-03-09 05:28:10|13335|13333|13335.6|13333.6|13335.7|13333.7|13334|13332|5
1646803700000|2022-03-09 05:28:20|13335.5|13333.5|13336|13334|13336.4|13334.4|13334.5|13332.5|10
1646803710000|2022-03-09 05:28:30|13335.9|13333.9|13333.6|13331.6|13336|13334|13332.6|13330.6|16
1646803720000|2022-03-09 05:28:40|13333.5|13331.5|13333.5|13331.5|13333.9|13331.9|13332.9|13330.9|5
1646803730000|2022-03-09 05:28:50|13333.6|13331.6|13331|13329|13333.6|13331.6|13330.9|13328.9|30
1646803740000|2022-03-09 05:29:00|13330.9|13328.9|13334.2|13332.2|13335|13333|13330|13328|23
1646803750000|2022-03-09 05:29:10|13334.9|13332.9|13331.6|13329.6|13336|13334|13331.1|13329.1|8
1646803760000|2022-03-09 05:29:20|13332.7|13330.7|13330.2|13328.2|13332.9|13330.9|13329.1|13327.1|18
1646803770000|2022-03-09 05:29:30|13330.4|13328.4|13332.7|13330.7|13333.1|13331.1|13330.1|13328.1|3
1646803780000|2022-03-09 05:29:40|13334|13332|13332.2|13330.2|13334.2|13332.2|13331.1|13329.1|12
1646803790000|2022-03-09 05:29:50|13332|13330|13331.6|13329.6|13332.6|13330.6|13331.6|13329.6|5
1646803800000|2022-03-09 05:30:00|13331.7|13329.7|13330.9|13328.9|13334.5|13332.5|13330.5|13328.5|49
1646803810000|2022-03-09 05:30:10|13331|13329|13332.5|13330.5|13333.5|13331.5|13331|13329|5
1646803820000|2022-03-09 05:30:20|13332.4|13330.4|13328.2|13326.2|13333.7|13331.7|13328|13326|16
1646803830000|2022-03-09 05:30:30|13328.4|13326.4|13333|13331|13333|13331|13328.1|13326.1|3
1646803840000|2022-03-09 05:30:40|13333.1|13331.1|13331.5|13329.5|13333.2|13331.2|13330.1|13328.1|6
1646803850000|2022-03-09 05:30:50|13331.6|13329.6|13327.9|13325.9|13332.5|13330.5|13327.9|13325.9|11
1646803860000|2022-03-09 05:31:00|13327|13325|13327|13325|13328.1|13326.1|13324.7|13322.7|16
1646803870000|2022-03-09 05:31:10|13326.9|13324.9|13328.6|13326.6|13329.2|13327.2|13326.9|13324.9|3
1646803880000|2022-03-09 05:31:20|13328.7|13326.7|13330.9|13328.9|13332.7|13330.7|13328.7|13326.7|8
1646803890000|2022-03-09 05:31:30|13331|13329|13331.7|13329.7|13333.4|13331.4|13331|13329|23
1646803900000|2022-03-09 05:31:40|13331.6|13329.6|13332|13330|13332.9|13330.9|13330.9|13328.9|15
1646803910000|2022-03-09 05:31:50|13332.5|13330.5|13332.4|13330.4|13333.1|13331.1|13332.1|13330.1|4
1646803920000|2022-03-09 05:32:00|13332.2|13330.2|13329.7|13327.7|13332.4|13330.4|13327|13325|14
1646803930000|2022-03-09 05:32:10|13330.5|13328.5|13328.6|13326.6|13330.7|13328.7|13328.5|13326.5|1
1646803940000|2022-03-09 05:32:20|13328.5|13326.5|13327.4|13325.4|13329.1|13327.1|13324.7|13322.7|5
1646803950000|2022-03-09 05:32:30|13326.1|13324.1|13325.6|13323.6|13327.9|13325.9|13325.4|13323.4|9
1646803960000|2022-03-09 05:32:40|13325.4|13323.4|13324.1|13322.1|13326.1|13324.1|13321.7|13319.7|32
1646803970000|2022-03-09 05:32:50|13324|13322|13316.9|13314.9|13324|13322|13316.5|13314.5|35
1646803980000|2022-03-09 05:33:00|13316.7|13314.7|13315.6|13313.6|13316.7|13314.7|13313.7|13311.7|25
1646803990000|2022-03-09 05:33:10|13315.5|13313.5|13315.7|13313.7|13317|13315|13314|13312|23
1646804000000|2022-03-09 05:33:20|13316.2|13314.2|13310.5|13308.5|13316.9|13314.9|13310.5|13308.5|15
1646804010000|2022-03-09 05:33:30|13310.6|13308.6|13312.1|13310.1|13313.1|13311.1|13309.7|13307.7|18
1646804020000|2022-03-09 05:33:40|13311.9|13309.9|13311.5|13309.5|13312.6|13310.6|13310.1|13308.1|13
1646804030000|2022-03-09 05:33:50|13311.4|13309.4|13308|13306|13311.4|13309.4|13305|13303|38
1646804040000|2022-03-09 05:34:00|13307.2|13305.2|13309.1|13307.1|13309.9|13307.9|13305.9|13303.9|25
1646804050000|2022-03-09 05:34:10|13309|13307|13309.4|13307.4|13310.4|13308.4|13308.1|13306.1|5
1646804060000|2022-03-09 05:34:20|13308.7|13306.7|13304.9|13302.9|13308.7|13306.7|13304.9|13302.9|18
1646804070000|2022-03-09 05:34:30|13304.4|13302.4|13307|13305|13308.5|13306.5|13304.4|13302.4|24
1646804080000|2022-03-09 05:34:40|13307.1|13305.1|13307.7|13305.7|13308|13306|13306.1|13304.1|7
1646804090000|2022-03-09 05:34:50|13307.5|13305.5|13304.7|13302.7|13307.7|13305.7|13304.7|13302.7|5
1646804100000|2022-03-09 05:35:00|13304.4|13302.4|13302.5|13300.5|13304.4|13302.4|13299.9|13297.9|36
1646804110000|2022-03-09 05:35:10|13302.4|13300.4|13304|13302|13305.5|13303.5|13302.4|13300.4|10
1646804120000|2022-03-09 05:35:20|13304.5|13302.5|13307.5|13305.5|13308.5|13306.5|13304.5|13302.5|7
1646804130000|2022-03-09 05:35:30|13307.6|13305.6|13307.7|13305.7|13309.2|13307.2|13306.1|13304.1|17
1646804140000|2022-03-09 05:35:40|13308|13306|13304.6|13302.6|13308.7|13306.7|13304.5|13302.5|17
1646804150000|2022-03-09 05:35:50|13305.1|13303.1|13306.6|13304.6|13306.7|13304.7|13303.2|13301.2|22
1646804160000|2022-03-09 05:36:00|13306.5|13304.5|13304.6|13302.6|13306.6|13304.6|13304.6|13302.6|0
1646804170000|2022-03-09 05:36:10|13304.5|13302.5|13301.5|13299.5|13304.5|13302.5|13301.2|13299.2|11
1646804180000|2022-03-09 05:36:20|13301.4|13299.4|13298.1|13296.1|13301.9|13299.9|13296.6|13294.6|34
1646804190000|2022-03-09 05:36:30|13297.2|13295.2|13292.6|13290.6|13297.6|13295.6|13291.9|13289.9|58
1646804200000|2022-03-09 05:36:40|13292.5|13290.5|13295.4|13293.4|13296|13294|13292.4|13290.4|22
1646804210000|2022-03-09 05:36:50|13295.5|13293.5|13298.7|13296.7|13300.9|13298.9|13295.5|13293.5|14
1646804220000|2022-03-09 05:37:00|13298.6|13296.6|13297.6|13295.6|13299.7|13297.7|13295.7|13293.7|23
1646804230000|2022-03-09 05:37:10|13297.2|13295.2|13296.5|13294.5|13298.1|13296.1|13296.5|13294.5|10
1646804240000|2022-03-09 05:37:20|13296.4|13294.4|13292.5|13290.5|13296.4|13294.4|13292|13290|24
1646804250000|2022-03-09 05:37:30|13292.4|13290.4|13290.9|13288.9|13292.4|13290.4|13290.1|13288.1|14
1646804260000|2022-03-09 05:37:40|13290.7|13288.7|13281.9|13279.9|13290.7|13288.7|13281|13279|95
1646804270000|2022-03-09 05:37:50|13283|13281|13281.6|13279.6|13284.4|13282.4|13280|13278|46
1646804280000|2022-03-09 05:38:00|13281.7|13279.7|13286.1|13284.1|13290.6|13288.6|13281.7|13279.7|38
1646804290000|2022-03-09 05:38:10|13286.2|13284.2|13288.1|13286.1|13288.1|13286.1|13283.5|13281.5|19
1646804300000|2022-03-09 05:38:20|13288|13286|13286.9|13284.9|13288.2|13286.2|13286.6|13284.6|15
1646804310000|2022-03-09 05:38:30|13285.9|13283.9|13282|13280|13286.2|13284.2|13281.6|13279.6|39
1646804320000|2022-03-09 05:38:40|13281.7|13279.7|13282.9|13280.9|13284.5|13282.5|13281.2|13279.2|23
1646804330000|2022-03-09 05:38:50|13283|13281|13283.1|13281.1|13284|13282|13282.9|13280.9|11
1646804340000|2022-03-09 05:39:00|13283.4|13281.4|13281|13279|13283.4|13281.4|13277.6|13275.6|80
1646804350000|2022-03-09 05:39:10|13281.2|13279.2|13276.4|13274.4|13281.2|13279.2|13276.4|13274.4|33
1646804360000|2022-03-09 05:39:20|13276.2|13274.2|13276.2|13274.2|13278.9|13276.9|13275.6|13273.6|13
1646804370000|2022-03-09 05:39:30|13276.4|13274.4|13276|13274|13278.5|13276.5|13275.5|13273.5|23
1646804380000|2022-03-09 05:39:40|13276.1|13274.1|13275|13273|13276.6|13274.6|13273.1|13271.1|39
1646804390000|2022-03-09 05:39:50|13275.1|13273.1|13274.2|13272.2|13276|13274|13273|13271|23
1646804400000|2022-03-09 05:40:00|13274.4|13272.4|13277.6|13275.6|13277.6|13275.6|13271|13269|81
1646804410000|2022-03-09 05:40:10|13277.7|13275.7|13278.9|13276.9|13281.2|13279.2|13277.7|13275.7|43
1646804420000|2022-03-09 05:40:20|13278.5|13276.5|13278.9|13276.9|13278.9|13276.9|13275.5|13273.5|29
1646804430000|2022-03-09 05:40:30|13278.6|13276.6|13274.4|13272.4|13278.9|13276.9|13273.7|13271.7|18
1646804440000|2022-03-09 05:40:40|13274.5|13272.5|13278.9|13276.9|13279.6|13277.6|13273.7|13271.7|16
1646804450000|2022-03-09 05:40:50|13279|13277|13279.5|13277.5|13279.5|13277.5|13278.2|13276.2|10
1646804460000|2022-03-09 05:41:00|13279.7|13277.7|13280|13278|13284|13282|13279.5|13277.5|23
1646804470000|2022-03-09 05:41:10|13279.5|13277.5|13281.7|13279.7|13283.5|13281.5|13279.5|13277.5|16
1646804480000|2022-03-09 05:41:20|13283|13281|13281.2|13279.2|13284|13282|13281.1|13279.1|15
1646804490000|2022-03-09 05:41:30|13280.5|13278.5|13280.4|13278.4|13281.2|13279.2|13277.2|13275.2|11
1646804500000|2022-03-09 05:41:40|13280.2|13278.2|13281.9|13279.9|13282.1|13280.1|13279.6|13277.6|4
1646804510000|2022-03-09 05:41:50|13281.7|13279.7|13283.6|13281.6|13283.6|13281.6|13280.6|13278.6|3
1646804520000|2022-03-09 05:42:00|13283.7|13281.7|13284.6|13282.6|13284.9|13282.9|13281.7|13279.7|11
1646804530000|2022-03-09 05:42:10|13284.5|13282.5|13287.5|13285.5|13287.6|13285.6|13284.4|13282.4|20
1646804540000|2022-03-09 05:42:20|13287.1|13285.1|13286.6|13284.6|13287.1|13285.1|13285.9|13283.9|4
1646804550000|2022-03-09 05:42:30|13286.4|13284.4|13286.4|13284.4|13287|13285|13286.2|13284.2|2
1646804560000|2022-03-09 05:42:40|13286.6|13284.6|13286.7|13284.7|13286.7|13284.7|13286.2|13284.2|3
1646804570000|2022-03-09 05:42:50|13286.9|13284.9|13288.1|13286.1|13288.1|13286.1|13286.9|13284.9|9
1646804580000|2022-03-09 05:43:00|13288|13286|13286.4|13284.4|13288|13286|13284.6|13282.6|13
1646804590000|2022-03-09 05:43:10|13286.6|13284.6|13287.9|13285.9|13290|13288|13286.5|13284.5|12
1646804600000|2022-03-09 05:43:20|13288|13286|13286.9|13284.9|13288|13286|13286.6|13284.6|1
1646804610000|2022-03-09 05:43:30|13286.7|13284.7|13288.7|13286.7|13289.1|13287.1|13286.2|13284.2|8
1646804620000|2022-03-09 05:43:40|13288.9|13286.9|13289.1|13287.1|13289.9|13287.9|13287.7|13285.7|6
1646804630000|2022-03-09 05:43:50|13289|13287|13289.5|13287.5|13289.9|13287.9|13288.9|13286.9|3
1646804640000|2022-03-09 05:44:00|13289.6|13287.6|13289.5|13287.5|13289.9|13287.9|13288.4|13286.4|6
1646804650000|2022-03-09 05:44:10|13289.2|13287.2|13288|13286|13289.6|13287.6|13286.5|13284.5|6
1646804660000|2022-03-09 05:44:20|13287.9|13285.9|13286.1|13284.1|13288|13286|13284.9|13282.9|9
1646804670000|2022-03-09 05:44:30|13286|13284|13285.1|13283.1|13286|13284|13285|13283|3
1646804680000|2022-03-09 05:44:40|13285|13283|13282.6|13280.6|13285|13283|13282.6|13280.6|5
1646804690000|2022-03-09 05:44:50|13282.7|13280.7|13284|13282|13284|13282|13282.4|13280.4|3
1646804700000|2022-03-09 05:45:00|13286.1|13284.1|13284|13282|13289.1|13287.1|13284|13282|14
1646804710000|2022-03-09 05:45:10|13283|13281|13281.6|13279.6|13283.7|13281.7|13279.1|13277.1|31
1646804720000|2022-03-09 05:45:20|13281.7|13279.7|13282.9|13280.9|13284|13282|13281.7|13279.7|4
1646804730000|2022-03-09 05:45:30|13283|13281|13284.4|13282.4|13285|13283|13283|13281|4
1646804740000|2022-03-09 05:45:40|13283.6|13281.6|13286|13284|13286.7|13284.7|13283.6|13281.6|10
1646804750000|2022-03-09 05:45:50|13286.2|13284.2|13288.5|13286.5|13289|13287|13286.1|13284.1|9
1646804760000|2022-03-09 05:46:00|13289|13287|13285.4|13283.4|13289|13287|13285.4|13283.4|7
1646804770000|2022-03-09 05:46:10|13285.2|13283.2|13286.4|13284.4|13288|13286|13285|13283|11
1646804780000|2022-03-09 05:46:20|13286.5|13284.5|13284.7|13282.7|13287.1|13285.1|13283|13281|16
1646804790000|2022-03-09 05:46:30|13284.6|13282.6|13282.9|13280.9|13284.7|13282.7|13282.9|13280.9|3
1646804800000|2022-03-09 05:46:40|13282.7|13280.7|13281.6|13279.6|13283|13281|13280.6|13278.6|28
1646804810000|2022-03-09 05:46:50|13281.5|13279.5|13281.1|13279.1|13282.4|13280.4|13280.7|13278.7|6
1646804820000|2022-03-09 05:47:00|13281|13279|13278.1|13276.1|13281|13279|13278.1|13276.1|15
1646804830000|2022-03-09 05:47:10|13278|13276|13275|13273|13278.1|13276.1|13274.9|13272.9|20
1646804840000|2022-03-09 05:47:20|13275.1|13273.1|13270|13268|13276|13274|13269.4|13267.4|35
1646804850000|2022-03-09 05:47:30|13269.9|13267.9|13271.5|13269.5|13272.7|13270.7|13268|13266|19
1646804860000|2022-03-09 05:47:40|13271.7|13269.7|13271.6|13269.6|13272|13270|13268.5|13266.5|24
1646804870000|2022-03-09 05:47:50|13271.5|13269.5|13268.5|13266.5|13271.5|13269.5|13268.2|13266.2|16
1646804880000|2022-03-09 05:48:00|13268.7|13266.7|13266.9|13264.9|13269.9|13267.9|13262.1|13260.1|66
1646804890000|2022-03-09 05:48:10|13266.6|13264.6|13267|13265|13267.9|13265.9|13265.1|13263.1|20
1646804900000|2022-03-09 05:48:20|13267.1|13265.1|13270.5|13268.5|13271|13269|13266.6|13264.6|28
1646804910000|2022-03-09 05:48:30|13271.2|13269.2|13267.2|13265.2|13271.2|13269.2|13267.2|13265.2|11
1646804920000|2022-03-09 05:48:40|13267|13265|13264.2|13262.2|13267|13265|13263.2|13261.2|14
1646804930000|2022-03-09 05:48:50|13264.4|13262.4|13264|13262|13265|13263|13262.2|13260.2|14
1646804940000|2022-03-09 05:49:00|13264.1|13262.1|13265.4|13263.4|13265.4|13263.4|13263.2|13261.2|16
1646804950000|2022-03-09 05:49:10|13265.5|13263.5|13267.9|13265.9|13268.2|13266.2|13265.5|13263.5|10
1646804960000|2022-03-09 05:49:20|13267.7|13265.7|13263|13261|13267.7|13265.7|13262.7|13260.7|6
1646804970000|2022-03-09 05:49:30|13264.5|13262.5|13265.5|13263.5|13267.6|13265.6|13264.5|13262.5|16
1646804980000|2022-03-09 05:49:40|13265.4|13263.4|13263.4|13261.4|13265.4|13263.4|13262.7|13260.7|8
1646804990000|2022-03-09 05:49:50|13263.2|13261.2|13266.1|13264.1|13266.2|13264.2|13263.2|13261.2|9
1646805000000|2022-03-09 05:50:00|13266.2|13264.2|13265|13263|13266.9|13264.9|13264|13262|9
1646805010000|2022-03-09 05:50:10|13265.1|13263.1|13262.2|13260.2|13265.5|13263.5|13262.1|13260.1|12
1646805020000|2022-03-09 05:50:20|13262|13260|13263.1|13261.1|13264.4|13262.4|13262|13260|13
1646805030000|2022-03-09 05:50:30|13262.9|13260.9|13264.2|13262.2|13264.7|13262.7|13262.7|13260.7|10
1646805040000|2022-03-09 05:50:40|13264.1|13262.1|13263.5|13261.5|13266.1|13264.1|13263.5|13261.5|10
1646805050000|2022-03-09 05:50:50|13263.2|13261.2|13265.1|13263.1|13265.9|13263.9|13263.2|13261.2|7
1646805060000|2022-03-09 05:51:00|13265.6|13263.6|13265.4|13263.4|13266.5|13264.5|13263.5|13261.5|7
1646805070000|2022-03-09 05:51:10|13266.2|13264.2|13266.4|13264.4|13266.4|13264.4|13265.5|13263.5|4
1646805080000|2022-03-09 05:51:20|13266.2|13264.2|13264|13262|13266.4|13264.4|13263.6|13261.6|15
1646805090000|2022-03-09 05:51:30|13263.9|13261.9|13262.5|13260.5|13263.9|13261.9|13260.7|13258.7|19
1646805100000|2022-03-09 05:51:40|13262.4|13260.4|13262.9|13260.9|13263.4|13261.4|13261.4|13259.4|3
1646805110000|2022-03-09 05:51:50|13262.7|13260.7|13262|13260|13263.6|13261.6|13261.7|13259.7|9
1646805120000|2022-03-09 05:52:00|13262.1|13260.1|13262.4|13260.4|13263.2|13261.2|13261|13259|10
1646805130000|2022-03-09 05:52:10|13262.5|13260.5|13262.2|13260.2|13262.7|13260.7|13261.2|13259.2|1
1646805140000|2022-03-09 05:52:20|13262.1|13260.1|13264.4|13262.4|13264.4|13262.4|13261.5|13259.5|22
1646805150000|2022-03-09 05:52:30|13264.2|13262.2|13262.2|13260.2|13264.9|13262.9|13262.2|13260.2|4
1646805160000|2022-03-09 05:52:40|13262.1|13260.1|13262.2|13260.2|13262.6|13260.6|13262.1|13260.1|2
1646805170000|2022-03-09 05:52:50|13262|13260|13262.2|13260.2|13262.9|13260.9|13262|13260|5
1646805180000|2022-03-09 05:53:00|13262.1|13260.1|13262.9|13260.9|13264.5|13262.5|13262.1|13260.1|8
1646805190000|2022-03-09 05:53:10|13262.7|13260.7|13256.7|13254.7|13262.7|13260.7|13255.6|13253.6|41
1646805200000|2022-03-09 05:53:20|13256.9|13254.9|13256|13254|13258.9|13256.9|13256|13254|19
1646805210000|2022-03-09 05:53:30|13255.9|13253.9|13257.2|13255.2|13257.2|13255.2|13255.1|13253.1|12
1646805220000|2022-03-09 05:53:40|13257.4|13255.4|13260.5|13258.5|13260.5|13258.5|13257.4|13255.4|13
1646805230000|2022-03-09 05:53:50|13259.9|13257.9|13261.4|13259.4|13261.4|13259.4|13259.2|13257.2|8
1646805240000|2022-03-09 05:54:00|13261.5|13259.5|13267.1|13265.1|13267.1|13265.1|13261.5|13259.5|25
1646805250000|2022-03-09 05:54:10|13268.4|13266.4|13270.6|13268.6|13271|13269|13267|13265|25
1646805260000|2022-03-09 05:54:20|13271.5|13269.5|13274.5|13272.5|13274.9|13272.9|13269|13267|25
1646805270000|2022-03-09 05:54:30|13274.6|13272.6|13272.4|13270.4|13274.6|13272.6|13271.7|13269.7|8
1646805280000|2022-03-09 05:54:40|13272.5|13270.5|13272|13270|13273.1|13271.1|13271.1|13269.1|6
1646805290000|2022-03-09 05:54:50|13271.9|13269.9|13272|13270|13272.9|13270.9|13267.1|13265.1|23
1646805300000|2022-03-09 05:55:00|13272.1|13270.1|13271.2|13269.2|13273.1|13271.1|13270.5|13268.5|7
1646805310000|2022-03-09 05:55:10|13271.1|13269.1|13269.9|13267.9|13271.1|13269.1|13269.4|13267.4|3
1646805320000|2022-03-09 05:55:20|13270|13268|13270.9|13268.9|13271.1|13269.1|13269.7|13267.7|5
1646805330000|2022-03-09 05:55:30|13271|13269|13271.5|13269.5|13274.7|13272.7|13270.7|13268.7|8
1646805340000|2022-03-09 05:55:40|13272|13270|13272.1|13270.1|13274.9|13272.9|13272|13270|18
1646805350000|2022-03-09 05:55:50|13272.2|13270.2|13272.9|13270.9|13274.4|13272.4|13272|13270|9
1646805360000|2022-03-09 05:56:00|13273.1|13271.1|13274.4|13272.4|13275|13273|13272.7|13270.7|14
1646805370000|2022-03-09 05:56:10|13273.1|13271.1|13272.7|13270.7|13274.9|13272.9|13271.7|13269.7|19
1646805380000|2022-03-09 05:56:20|13272.9|13270.9|13274.9|13272.9|13274.9|13272.9|13272.7|13270.7|11
1646805390000|2022-03-09 05:56:30|13274.6|13272.6|13281.1|13279.1|13281.9|13279.9|13274.6|13272.6|52
1646805400000|2022-03-09 05:56:40|13281.2|13279.2|13283|13281|13283.4|13281.4|13281.2|13279.2|16
1646805410000|2022-03-09 05:56:50|13282.7|13280.7|13284|13282|13284.4|13282.4|13281.5|13279.5|22
1646805420000|2022-03-09 05:57:00|13284.1|13282.1|13284.4|13282.4|13286|13284|13283.2|13281.2|26
1646805430000|2022-03-09 05:57:10|13284.5|13282.5|13282|13280|13284.7|13282.7|13281.9|13279.9|9
1646805440000|2022-03-09 05:57:20|13282.1|13280.1|13282.7|13280.7|13283|13281|13281.7|13279.7|6
1646805450000|2022-03-09 05:57:30|13284.7|13282.7|13286.5|13284.5|13286.6|13284.6|13284.6|13282.6|16
1646805460000|2022-03-09 05:57:40|13286.6|13284.6|13283.1|13281.1|13286.6|13284.6|13281.7|13279.7|11
1646805470000|2022-03-09 05:57:50|13283.2|13281.2|13282.1|13280.1|13283.5|13281.5|13281.9|13279.9|3
1646805480000|2022-03-09 05:58:00|13282|13280|13282.6|13280.6|13282.7|13280.7|13278.9|13276.9|24
1646805490000|2022-03-09 05:58:10|13282.5|13280.5|13283.2|13281.2|13285.1|13283.1|13281.7|13279.7|20
1646805500000|2022-03-09 05:58:20|13281.6|13279.6|13280.1|13278.1|13282.1|13280.1|13280.1|13278.1|10
1646805510000|2022-03-09 05:58:30|13280.2|13278.2|13278.4|13276.4|13281.4|13279.4|13278.4|13276.4|9
1646805520000|2022-03-09 05:58:40|13279.5|13277.5|13280.7|13278.7|13281.4|13279.4|13279.5|13277.5|6
1646805530000|2022-03-09 05:58:50|13280.6|13278.6|13279|13277|13280.6|13278.6|13278.2|13276.2|14
1646805540000|2022-03-09 05:59:00|13279.2|13277.2|13280.9|13278.9|13283.4|13281.4|13279|13277|13
1646805550000|2022-03-09 05:59:10|13280.7|13278.7|13279.6|13277.6|13281.5|13279.5|13279.6|13277.6|5
1646805560000|2022-03-09 05:59:20|13279.5|13277.5|13281.6|13279.6|13281.6|13279.6|13277.4|13275.4|20
1646805570000|2022-03-09 05:59:30|13281.5|13279.5|13279.2|13277.2|13282.4|13280.4|13279|13277|13
1646805580000|2022-03-09 05:59:40|13279.4|13277.4|13285.5|13283.5|13285.5|13283.5|13278.6|13276.6|17
1646805590000|2022-03-09 05:59:50|13285.6|13283.6|13287.1|13285.1|13290|13288|13282.5|13280.5|59
1646805600000|2022-03-09 06:00:00|13287.2|13285.2|13297|13295|13299.2|13297.2|13285.9|13283.9|88
1646805610000|2022-03-09 06:00:10|13296.9|13294.9|13296.1|13294.1|13298.2|13296.2|13294.7|13292.7|44
1646805620000|2022-03-09 06:00:20|13296.2|13294.2|13298.5|13296.5|13299.6|13297.6|13295.5|13293.5|32
1646805630000|2022-03-09 06:00:30|13298.4|13296.4|13299|13297|13299.9|13297.9|13297.9|13295.9|21
1646805640000|2022-03-09 06:00:40|13299.1|13297.1|13300.4|13298.4|13304|13302|13297.2|13295.2|97
1646805650000|2022-03-09 06:00:50|13300.1|13298.1|13299.4|13297.4|13303.5|13301.5|13299.1|13297.1|27
1646805660000|2022-03-09 06:01:00|13299.2|13297.2|13298.6|13296.6|13301|13299|13297.5|13295.5|17
1646805670000|2022-03-09 06:01:10|13299|13297|13298.2|13296.2|13299.2|13297.2|13296.6|13294.6|17
1646805680000|2022-03-09 06:01:20|13298.4|13296.4|13298.9|13296.9|13299.2|13297.2|13297.9|13295.9|4
1646805690000|2022-03-09 06:01:30|13298.7|13296.7|13296.2|13294.2|13298.9|13296.9|13296.2|13294.2|7
1646805700000|2022-03-09 06:01:40|13296.4|13294.4|13297.1|13295.1|13297.1|13295.1|13294.1|13292.1|10
1646805710000|2022-03-09 06:01:50|13296.7|13294.7|13301.4|13299.4|13302.1|13300.1|13296|13294|35
1646805720000|2022-03-09 06:02:00|13301.1|13299.1|13299.6|13297.6|13302.6|13300.6|13299.1|13297.1|22
1646805730000|2022-03-09 06:02:10|13299.5|13297.5|13300.2|13298.2|13300.4|13298.4|13298.1|13296.1|25
1646805740000|2022-03-09 06:02:20|13300.4|13298.4|13301|13299|13301.6|13299.6|13298.2|13296.2|22
1646805750000|2022-03-09 06:02:30|13301.4|13299.4|13298.5|13296.5|13301.6|13299.6|13298.5|13296.5|7
1646805760000|2022-03-09 06:02:40|13298.4|13296.4|13297.2|13295.2|13300|13298|13297.1|13295.1|11
1646805770000|2022-03-09 06:02:50|13296.2|13294.2|13296.6|13294.6|13297.9|13295.9|13295.5|13293.5|7
1646805780000|2022-03-09 06:03:00|13297.2|13295.2|13305.6|13303.6|13305.6|13303.6|13297.2|13295.2|24
1646805790000|2022-03-09 06:03:10|13305.7|13303.7|13303.1|13301.1|13306.2|13304.2|13303.1|13301.1|19
1646805800000|2022-03-09 06:03:20|13303.2|13301.2|13302.9|13300.9|13303.9|13301.9|13302.4|13300.4|10
1646805810000|2022-03-09 06:03:30|13303|13301|13303.2|13301.2|13304.5|13302.5|13302.9|13300.9|10
1646805820000|2022-03-09 06:03:40|13303.4|13301.4|13298.6|13296.6|13303.5|13301.5|13296.7|13294.7|18
1646805830000|2022-03-09 06:03:50|13298|13296|13297.9|13295.9|13299.2|13297.2|13297.9|13295.9|8
1646805840000|2022-03-09 06:04:00|13298|13296|13294.9|13292.9|13298.1|13296.1|13292|13290|18
1646805850000|2022-03-09 06:04:10|13295|13293|13292|13290|13295.7|13293.7|13291.9|13289.9|8
1646805860000|2022-03-09 06:04:20|13292.6|13290.6|13290|13288|13293.1|13291.1|13288.2|13286.2|29
1646805870000|2022-03-09 06:04:30|13289.7|13287.7|13289.7|13287.7|13290.6|13288.6|13289.2|13287.2|23
1646805880000|2022-03-09 06:04:40|13289.6|13287.6|13288.9|13286.9|13292|13290|13288.7|13286.7|20
1646805890000|2022-03-09 06:04:50|13288.7|13286.7|13290.9|13288.9|13291.2|13289.2|13288.6|13286.6|6
1646805900000|2022-03-09 06:05:00|13291|13289|13289.6|13287.6|13292.6|13290.6|13289.6|13287.6|9
1646805910000|2022-03-09 06:05:10|13289.5|13287.5|13288.7|13286.7|13289.5|13287.5|13287|13285|6
1646805920000|2022-03-09 06:05:20|13289.4|13287.4|13288.5|13286.5|13289.9|13287.9|13287.4|13285.4|4
1646805930000|2022-03-09 06:05:30|13289.4|13287.4|13290.1|13288.1|13292|13290|13289.4|13287.4|9
1646805940000|2022-03-09 06:05:40|13290.5|13288.5|13289.5|13287.5|13290.5|13288.5|13288.5|13286.5|3
1646805950000|2022-03-09 06:05:50|13289.6|13287.6|13289.2|13287.2|13290|13288|13288.7|13286.7|2
1646805960000|2022-03-09 06:06:00|13291.4|13289.4|13294.9|13292.9|13297.2|13295.2|13290.2|13288.2|17
1646805970000|2022-03-09 06:06:10|13295|13293|13296.7|13294.7|13297.1|13295.1|13293|13291|10
1646805980000|2022-03-09 06:06:20|13296.6|13294.6|13300.2|13298.2|13300.2|13298.2|13296.6|13294.6|15
1646805990000|2022-03-09 06:06:30|13300.4|13298.4|13296.4|13294.4|13301.1|13299.1|13296.4|13294.4|12
1646806000000|2022-03-09 06:06:40|13296.5|13294.5|13294.4|13292.4|13296.9|13294.9|13294.2|13292.2|4
1646806010000|2022-03-09 06:06:50|13294.5|13292.5|13296.6|13294.6|13298.1|13296.1|13294.5|13292.5|1
1646806020000|2022-03-09 06:07:00|13297.5|13295.5|13299.6|13297.6|13299.9|13297.9|13297.5|13295.5|8
1646806030000|2022-03-09 06:07:10|13299.7|13297.7|13299.9|13297.9|13300.6|13298.6|13299.2|13297.2|5
1646806040000|2022-03-09 06:07:20|13299.4|13297.4|13299.6|13297.6|13300.5|13298.5|13299.2|13297.2|3
1646806050000|2022-03-09 06:07:30|13299.5|13297.5|13299.2|13297.2|13300.1|13298.1|13299.2|13297.2|2
1646806060000|2022-03-09 06:07:40|13299.1|13297.1|13298.5|13296.5|13300.7|13298.7|13298.2|13296.2|11
1646806070000|2022-03-09 06:07:50|13299|13297|13299|13297|13299.4|13297.4|13298.2|13296.2|1
1646806080000|2022-03-09 06:08:00|13299.1|13297.1|13298.7|13296.7|13299.4|13297.4|13297.9|13295.9|4
1646806090000|2022-03-09 06:08:10|13298.6|13296.6|13298.7|13296.7|13298.7|13296.7|13298.2|13296.2|0
1646806100000|2022-03-09 06:08:20|13298.9|13296.9|13314.6|13312.6|13314.9|13312.9|13298.9|13296.9|81
1646806110000|2022-03-09 06:08:30|13314.7|13312.7|13314.1|13312.1|13316.7|13314.7|13313.6|13311.6|41
1646806120000|2022-03-09 06:08:40|13314.4|13312.4|13314.4|13312.4|13316.9|13314.9|13313.7|13311.7|27
1646806130000|2022-03-09 06:08:50|13314.7|13312.7|13315.2|13313.2|13315.5|13313.5|13313.4|13311.4|21
1646806140000|2022-03-09 06:09:00|13315.6|13313.6|13313.7|13311.7|13316.7|13314.7|13313.6|13311.6|16
1646806150000|2022-03-09 06:09:10|13315.2|13313.2|13315.9|13313.9|13316.9|13314.9|13315|13313|22
1646806160000|2022-03-09 06:09:20|13315.7|13313.7|13315.5|13313.5|13315.9|13313.9|13314.4|13312.4|14
1646806170000|2022-03-09 06:09:30|13315.6|13313.6|13314.9|13312.9|13315.6|13313.6|13314.5|13312.5|3
1646806180000|2022-03-09 06:09:40|13314.5|13312.5|13317.1|13315.1|13317.6|13315.6|13312.6|13310.6|21
1646806190000|2022-03-09 06:09:50|13318|13316|13316.2|13314.2|13318|13316|13316.1|13314.1|15
1646806200000|2022-03-09 06:10:00|13316.1|13314.1|13315.5|13313.5|13316.1|13314.1|13313.7|13311.7|22
1646806210000|2022-03-09 06:10:10|13315.4|13313.4|13315.5|13313.5|13317.5|13315.5|13315.4|13313.4|27
1646806220000|2022-03-09 06:10:20|13315.6|13313.6|13315.7|13313.7|13317|13315|13315.6|13313.6|8
1646806230000|2022-03-09 06:10:30|13315.6|13313.6|13318.1|13316.1|13320.4|13318.4|13314.4|13312.4|33
1646806240000|2022-03-09 06:10:40|13317.7|13315.7|13317.4|13315.4|13319.5|13317.5|13316.2|13314.2|28
1646806250000|2022-03-09 06:10:50|13317|13315|13319.5|13317.5|13319.5|13317.5|13317|13315|6
1646806260000|2022-03-09 06:11:00|13319.4|13317.4|13319.2|13317.2|13319.5|13317.5|13317.7|13315.7|14
1646806270000|2022-03-09 06:11:10|13319.1|13317.1|13321.9|13319.9|13322.9|13320.9|13318.2|13316.2|22
1646806280000|2022-03-09 06:11:20|13320.5|13318.5|13317.6|13315.6|13321.4|13319.4|13317.4|13315.4|15
1646806290000|2022-03-09 06:11:30|13317.5|13315.5|13318.4|13316.4|13318.9|13316.9|13317.2|13315.2|10
1646806300000|2022-03-09 06:11:40|13318.2|13316.2|13315.4|13313.4|13318.2|13316.2|13315|13313|19
1646806310000|2022-03-09 06:11:50|13314.6|13312.6|13315.7|13313.7|13315.7|13313.7|13314.2|13312.2|5
1646806320000|2022-03-09 06:12:00|13315.2|13313.2|13316.7|13314.7|13316.9|13314.9|13315.2|13313.2|5
1646806330000|2022-03-09 06:12:10|13316.9|13314.9|13318.5|13316.5|13318.5|13316.5|13316.9|13314.9|4
1646806340000|2022-03-09 06:12:20|13318.6|13316.6|13318.7|13316.7|13319.4|13317.4|13318.1|13316.1|7
1646806350000|2022-03-09 06:12:30|13318.9|13316.9|13318.7|13316.7|13319|13317|13318.5|13316.5|5
1646806360000|2022-03-09 06:12:40|13318.6|13316.6|13318.7|13316.7|13319.2|13317.2|13318.6|13316.6|2
1646806370000|2022-03-09 06:12:50|13318.6|13316.6|13315.5|13313.5|13318.6|13316.6|13314.9|13312.9|8
1646806380000|2022-03-09 06:13:00|13314.6|13312.6|13315.9|13313.9|13315.9|13313.9|13313.7|13311.7|10
1646806390000|2022-03-09 06:13:10|13316|13314|13315.5|13313.5|13316|13314|13314.4|13312.4|5
1646806400000|2022-03-09 06:13:20|13315|13313|13311.2|13309.2|13315|13313|13311.2|13309.2|22
1646806410000|2022-03-09 06:13:30|13308.9|13306.9|13307.4|13305.4|13309.7|13307.7|13305.1|13303.1|48
1646806420000|2022-03-09 06:13:40|13306.6|13304.6|13308.1|13306.1|13310|13308|13306.6|13304.6|8
1646806430000|2022-03-09 06:13:50|13310|13308|13308.2|13306.2|13310|13308|13307.9|13305.9|7
1646806440000|2022-03-09 06:14:00|13308.9|13306.9|13309.2|13307.2|13309.2|13307.2|13307.9|13305.9|7
1646806450000|2022-03-09 06:14:10|13309|13307|13308.6|13306.6|13309.5|13307.5|13308.5|13306.5|5
1646806460000|2022-03-09 06:14:20|13308.4|13306.4|13311.9|13309.9|13311.9|13309.9|13308.4|13306.4|2
1646806470000|2022-03-09 06:14:30|13312.5|13310.5|13309.1|13307.1|13313|13311|13308.7|13306.7|11
1646806480000|2022-03-09 06:14:40|13308.7|13306.7|13309.1|13307.1|13310.7|13308.7|13308.7|13306.7|3
1646806490000|2022-03-09 06:14:50|13309.4|13307.4|13307.9|13305.9|13310.1|13308.1|13307.4|13305.4|21
1646806500000|2022-03-09 06:15:00|13308.5|13306.5|13316.4|13314.4|13316.5|13314.5|13308.5|13306.5|22
1646806510000|2022-03-09 06:15:10|13315.7|13313.7|13314.9|13312.9|13316.7|13314.7|13313.7|13311.7|16
1646806520000|2022-03-09 06:15:20|13314.6|13312.6|13313.5|13311.5|13315.2|13313.2|13313.5|13311.5|0
1646806530000|2022-03-09 06:15:30|13313.6|13311.6|13315.7|13313.7|13316.2|13314.2|13313.6|13311.6|9
1646806540000|2022-03-09 06:15:40|13315.6|13313.6|13313.6|13311.6|13315.6|13313.6|13313.1|13311.1|3
1646806550000|2022-03-09 06:15:50|13312.6|13310.6|13312.9|13310.9|13313.1|13311.1|13311.4|13309.4|4
1646806560000|2022-03-09 06:16:00|13312|13310|13314.7|13312.7|13315.6|13313.6|13312|13310|11
1646806570000|2022-03-09 06:16:10|13315|13313|13317.2|13315.2|13317.6|13315.6|13314.9|13312.9|6
1646806580000|2022-03-09 06:16:20|13317.1|13315.1|13318.6|13316.6|13318.6|13316.6|13316.7|13314.7|10
1646806590000|2022-03-09 06:16:30|13318|13316|13316.9|13314.9|13318.7|13316.7|13316.9|13314.9|13
1646806600000|2022-03-09 06:16:40|13317.1|13315.1|13316.4|13314.4|13317.1|13315.1|13316|13314|7
1646806610000|2022-03-09 06:16:50|13316.6|13314.6|13318.4|13316.4|13319|13317|13316.5|13314.5|15
1646806620000|2022-03-09 06:17:00|13318.2|13316.2|13322.6|13320.6|13323.9|13321.9|13318.2|13316.2|41
1646806630000|2022-03-09 06:17:10|13323.2|13321.2|13320.6|13318.6|13324.2|13322.2|13320.5|13318.5|29
1646806640000|2022-03-09 06:17:20|13320.7|13318.7|13321|13319|13322.1|13320.1|13320.7|13318.7|3
1646806650000|2022-03-09 06:17:30|13321.2|13319.2|13325.7|13323.7|13325.7|13323.7|13321.1|13319.1|24
1646806660000|2022-03-09 06:17:40|13325.9|13323.9|13329|13327|13329|13327|13325.4|13323.4|39
1646806670000|2022-03-09 06:17:50|13329.6|13327.6|13330.5|13328.5|13331|13329|13328.4|13326.4|45
1646806680000|2022-03-09 06:18:00|13330.4|13328.4|13327.9|13325.9|13330.7|13328.7|13326.4|13324.4|22
1646806690000|2022-03-09 06:18:10|13327.7|13325.7|13326.6|13324.6|13328.9|13326.9|13326.6|13324.6|11
1646806700000|2022-03-09 06:18:20|13326.7|13324.7|13327.2|13325.2|13327.2|13325.2|13326.7|13324.7|0
1646806710000|2022-03-09 06:18:30|13327.1|13325.1|13323.2|13321.2|13327.1|13325.1|13322.2|13320.2|16
1646806720000|2022-03-09 06:18:40|13323.4|13321.4|13324|13322|13324|13322|13323.2|13321.2|4
1646806730000|2022-03-09 06:18:50|13325.1|13323.1|13323.4|13321.4|13325.1|13323.1|13322.7|13320.7|2
1646806740000|2022-03-09 06:19:00|13323.5|13321.5|13326.7|13324.7|13327|13325|13323.5|13321.5|6
1646806750000|2022-03-09 06:19:10|13326|13324|13326.4|13324.4|13327.1|13325.1|13326|13324|5
1646806760000|2022-03-09 06:19:20|13326|13324|13326.2|13324.2|13327.7|13325.7|13325.9|13323.9|2
1646806770000|2022-03-09 06:19:30|13326.4|13324.4|13326.4|13324.4|13328.5|13326.5|13326.2|13324.2|30
1646806780000|2022-03-09 06:19:40|13325.4|13323.4|13321.7|13319.7|13325.4|13323.4|13321.5|13319.5|13
1646806790000|2022-03-09 06:19:50|13322.1|13320.1|13321.4|13319.4|13322.1|13320.1|13318.7|13316.7|16
1646806800000|2022-03-09 06:20:00|13321.2|13319.2|13324.9|13322.9|13325.5|13323.5|13321|13319|12
1646806810000|2022-03-09 06:20:10|13324.7|13322.7|13323.4|13321.4|13326.4|13324.4|13323.2|13321.2|19
1646806820000|2022-03-09 06:20:20|13323.9|13321.9|13325.6|13323.6|13325.9|13323.9|13323.9|13321.9|10
1646806830000|2022-03-09 06:20:30|13325.1|13323.1|13324|13322|13325.7|13323.7|13323.9|13321.9|7
1646806840000|2022-03-09 06:20:40|13324.1|13322.1|13326.6|13324.6|13326.6|13324.6|13324.1|13322.1|8
1646806850000|2022-03-09 06:20:50|13326.5|13324.5|13326.4|13324.4|13326.5|13324.5|13326.2|13324.2|0
1646806860000|2022-03-09 06:21:00|13327|13325|13332.1|13330.1|13333.1|13331.1|13327|13325|68
1646806870000|2022-03-09 06:21:10|13332.2|13330.2|13332.4|13330.4|13333.9|13331.9|13331.7|13329.7|17
1646806880000|2022-03-09 06:21:20|13333.2|13331.2|13333|13331|13333.2|13331.2|13332.5|13330.5|5
1646806890000|2022-03-09 06:21:30|13332.9|13330.9|13331.9|13329.9|13332.9|13330.9|13331.2|13329.2|4
1646806900000|2022-03-09 06:21:40|13332|13330|13331.2|13329.2|13332.9|13330.9|13331|13329|9
1646806910000|2022-03-09 06:21:50|13331.1|13329.1|13327.7|13325.7|13331.1|13329.1|13327.2|13325.2|12
1646806920000|2022-03-09 06:22:00|13327.6|13325.6|13327|13325|13328.7|13326.7|13324.5|13322.5|21
1646806930000|2022-03-09 06:22:10|13325.9|13323.9|13323.9|13321.9|13327.5|13325.5|13323.6|13321.6|9
1646806940000|2022-03-09 06:22:20|13324.4|13322.4|13326|13324|13326.6|13324.6|13324.4|13322.4|8
1646806950000|2022-03-09 06:22:30|13326.1|13324.1|13325|13323|13326.5|13324.5|13325|13323|0
1646806960000|2022-03-09 06:22:40|13324.9|13322.9|13323.7|13321.7|13326.1|13324.1|13323|13321|19
1646806970000|2022-03-09 06:22:50|13323.9|13321.9|13321.4|13319.4|13324.4|13322.4|13321.4|13319.4|33
1646806980000|2022-03-09 06:23:00|13321.2|13319.2|13320.7|13318.7|13322.7|13320.7|13318.7|13316.7|14
1646806990000|2022-03-09 06:23:10|13320.6|13318.6|13318.5|13316.5|13320.6|13318.6|13318.5|13316.5|7
1646807000000|2022-03-09 06:23:20|13319.4|13317.4|13315.2|13313.2|13319.4|13317.4|13314.7|13312.7|34
1646807010000|2022-03-09 06:23:30|13315.1|13313.1|13314.6|13312.6|13315.5|13313.5|13313.4|13311.4|24
1646807020000|2022-03-09 06:23:40|13315.4|13313.4|13314.4|13312.4|13316|13314|13313.9|13311.9|11
1646807030000|2022-03-09 06:23:50|13314.9|13312.9|13314.7|13312.7|13315.5|13313.5|13314.2|13312.2|11
1646807040000|2022-03-09 06:24:00|13315|13313|13312.5|13310.5|13315.6|13313.6|13312.5|13310.5|7
1646807050000|2022-03-09 06:24:10|13312.6|13310.6|13314|13312|13314|13312|13312.6|13310.6|5
1646807060000|2022-03-09 06:24:20|13315.2|13313.2|13311.7|13309.7|13315.2|13313.2|13311.7|13309.7|17
1646807070000|2022-03-09 06:24:30|13311.6|13309.6|13310.9|13308.9|13311.6|13309.6|13309.5|13307.5|12
1646807080000|2022-03-09 06:24:40|13310.4|13308.4|13309|13307|13310.9|13308.9|13309|13307|10
1646807090000|2022-03-09 06:24:50|13308.9|13306.9|13308.2|13306.2|13308.9|13306.9|13307.5|13305.5|19
1646807100000|2022-03-09 06:25:00|13308|13306|13307|13305|13308.6|13306.6|13307|13305|15
1646807110000|2022-03-09 06:25:10|13307.5|13305.5|13307.1|13305.1|13307.6|13305.6|13306.2|13304.2|35
1646807120000|2022-03-09 06:25:20|13307|13305|13307.1|13305.1|13307.4|13305.4|13306.9|13304.9|6
1646807130000|2022-03-09 06:25:30|13307|13305|13306.1|13304.1|13307.2|13305.2|13306.1|13304.1|10
1646807140000|2022-03-09 06:25:40|13306.4|13304.4|13303.4|13301.4|13306.9|13304.9|13302.7|13300.7|32
1646807150000|2022-03-09 06:25:50|13303.5|13301.5|13304.4|13302.4|13305.9|13303.9|13303.5|13301.5|11
1646807160000|2022-03-09 06:26:00|13304.2|13302.2|13304.6|13302.6|13305.9|13303.9|13304.2|13302.2|10
1646807170000|2022-03-09 06:26:10|13304.7|13302.7|13304.4|13302.4|13305.2|13303.2|13304.4|13302.4|3
1646807180000|2022-03-09 06:26:20|13304.1|13302.1|13303.4|13301.4|13304.1|13302.1|13303.2|13301.2|8
1646807190000|2022-03-09 06:26:30|13303.2|13301.2|13301.5|13299.5|13304.4|13302.4|13301.2|13299.2|32
1646807200000|2022-03-09 06:26:40|13301.4|13299.4|13304.6|13302.6|13304.9|13302.9|13301.4|13299.4|21
1646807210000|2022-03-09 06:26:50|13304.7|13302.7|13304.7|13302.7|13304.7|13302.7|13303.4|13301.4|13
1646807220000|2022-03-09 06:27:00|13304.5|13302.5|13305.6|13303.6|13305.6|13303.6|13303.4|13301.4|18
1646807230000|2022-03-09 06:27:10|13305.7|13303.7|13311.5|13309.5|13311.7|13309.7|13305.7|13303.7|21
1646807240000|2022-03-09 06:27:20|13309|13307|13308.9|13306.9|13309.5|13307.5|13308.2|13306.2|8
1646807250000|2022-03-09 06:27:30|13309|13307|13308.9|13306.9|13309.5|13307.5|13308.7|13306.7|2
1646807260000|2022-03-09 06:27:40|13309|13307|13310.2|13308.2|13310.7|13308.7|13309|13307|4
1646807270000|2022-03-09 06:27:50|13310.6|13308.6|13311.6|13309.6|13312.1|13310.1|13310.4|13308.4|13
1646807280000|2022-03-09 06:28:00|13311.4|13309.4|13312.7|13310.7|13313.6|13311.6|13311|13309|6
1646807290000|2022-03-09 06:28:10|13312.9|13310.9|13313|13311|13313.2|13311.2|13311.9|13309.9|12
1646807300000|2022-03-09 06:28:20|13312.9|13310.9|13312.1|13310.1|13312.9|13310.9|13311.4|13309.4|10
1646807310000|2022-03-09 06:28:30|13312.2|13310.2|13313.2|13311.2|13313.4|13311.4|13312.2|13310.2|2
1646807320000|2022-03-09 06:28:40|13313.1|13311.1|13309.4|13307.4|13313.1|13311.1|13309.1|13307.1|21
1646807330000|2022-03-09 06:28:50|13309.2|13307.2|13312.2|13310.2|13312.9|13310.9|13308.9|13306.9|12
1646807340000|2022-03-09 06:29:00|13312.4|13310.4|13312.6|13310.6|13313.1|13311.1|13311.7|13309.7|2
1646807350000|2022-03-09 06:29:10|13312.7|13310.7|13314.2|13312.2|13314.5|13312.5|13312.6|13310.6|7
1646807360000|2022-03-09 06:29:20|13314.4|13312.4|13314|13312|13315.4|13313.4|13314|13312|3
1646807370000|2022-03-09 06:29:30|13314.1|13312.1|13314.6|13312.6|13315.4|13313.4|13313.7|13311.7|9
1646807380000|2022-03-09 06:29:40|13314.7|13312.7|13322.1|13320.1|13322.1|13320.1|13314.7|13312.7|28
1646807390000|2022-03-09 06:29:50|13322|13320|13323.5|13321.5|13323.6|13321.6|13322|13320|22
1646807400000|2022-03-09 06:30:00|13323.6|13321.6|13326.9|13324.9|13327.9|13325.9|13323.6|13321.6|58
1646807410000|2022-03-09 06:30:10|13326.6|13324.6|13325.2|13323.2|13326.9|13324.9|13323.6|13321.6|7
1646807420000|2022-03-09 06:30:20|13326.5|13324.5|13321.7|13319.7|13326.5|13324.5|13321.5|13319.5|16
1646807430000|2022-03-09 06:30:30|13321.6|13319.6|13320.7|13318.7|13322|13320|13320.2|13318.2|9
1646807440000|2022-03-09 06:30:40|13320.6|13318.6|13321|13319|13321.1|13319.1|13320.6|13318.6|1
1646807450000|2022-03-09 06:30:50|13321.1|13319.1|13319.1|13317.1|13321.1|13319.1|13318.2|13316.2|4
1646807460000|2022-03-09 06:31:00|13319|13317|13319.4|13317.4|13320.1|13318.1|13318.5|13316.5|25
1646807470000|2022-03-09 06:31:10|13320.1|13318.1|13320.7|13318.7|13322.2|13320.2|13318.7|13316.7|38
1646807480000|2022-03-09 06:31:20|13320.6|13318.6|13320|13318|13325.2|13323.2|13319.5|13317.5|13
1646807490000|2022-03-09 06:31:30|13319.9|13317.9|13313.6|13311.6|13320|13318|13313.6|13311.6|14
1646807500000|2022-03-09 06:31:40|13313.5|13311.5|13314|13312|13314.9|13312.9|13313.2|13311.2|8
1646807510000|2022-03-09 06:31:50|13313.5|13311.5|13312.5|13310.5|13313.7|13311.7|13312|13310|8
1646807520000|2022-03-09 06:32:00|13312.4|13310.4|13311.7|13309.7|13312.4|13310.4|13311.7|13309.7|1
1646807530000|2022-03-09 06:32:10|13311.4|13309.4|13315|13313|13319.4|13317.4|13311.4|13309.4|24
1646807540000|2022-03-09 06:32:20|13314.7|13312.7|13313.9|13311.9|13315.7|13313.7|13313.9|13311.9|14
1646807550000|2022-03-09 06:32:30|13314.1|13312.1|13315.7|13313.7|13315.7|13313.7|13314.1|13312.1|4
1646807560000|2022-03-09 06:32:40|13315.6|13313.6|13316.2|13314.2|13316.7|13314.7|13315.4|13313.4|10
1646807570000|2022-03-09 06:32:50|13316.4|13314.4|13321.2|13319.2|13322.5|13320.5|13316.4|13314.4|9
1646807580000|2022-03-09 06:33:00|13320.6|13318.6|13321.5|13319.5|13321.5|13319.5|13319.4|13317.4|11
1646807590000|2022-03-09 06:33:10|13321.6|13319.6|13324.2|13322.2|13326|13324|13321.6|13319.6|21
1646807600000|2022-03-09 06:33:20|13324.4|13322.4|13325.1|13323.1|13325.6|13323.6|13323.1|13321.1|13
1646807610000|2022-03-09 06:33:30|13325.4|13323.4|13328.2|13326.2|13328.6|13326.6|13325.4|13323.4|15
1646807620000|2022-03-09 06:33:40|13328.4|13326.4|13328.6|13326.6|13329.6|13327.6|13328.1|13326.1|20
1646807630000|2022-03-09 06:33:50|13328|13326|13327.1|13325.1|13330.2|13328.2|13327|13325|15
1646807640000|2022-03-09 06:34:00|13327.5|13325.5|13328.2|13326.2|13328.2|13326.2|13322.9|13320.9|38
1646807650000|2022-03-09 06:34:10|13328.4|13326.4|13332.4|13330.4|13332.6|13330.6|13328.4|13326.4|46
1646807660000|2022-03-09 06:34:20|13332.2|13330.2|13337.5|13335.5|13337.6|13335.6|13332.1|13330.1|41
1646807670000|2022-03-09 06:34:30|13337.6|13335.6|13334.7|13332.7|13338.9|13336.9|13334.7|13332.7|60
1646807680000|2022-03-09 06:34:40|13334.6|13332.6|13337.2|13335.2|13337.6|13335.6|13334.6|13332.6|5
1646807690000|2022-03-09 06:34:50|13337.5|13335.5|13337.9|13335.9|13338.2|13336.2|13336.4|13334.4|16
1646807700000|2022-03-09 06:35:00|13337.7|13335.7|13336.2|13334.2|13338.5|13336.5|13336|13334|46
1646807710000|2022-03-09 06:35:10|13337|13335|13336.2|13334.2|13337|13335|13335.7|13333.7|6
1646807720000|2022-03-09 06:35:20|13336.4|13334.4|13340.1|13338.1|13340.5|13338.5|13336.4|13334.4|89
1646807730000|2022-03-09 06:35:30|13340.2|13338.2|13341.7|13339.7|13344.5|13342.5|13340.2|13338.2|68
1646807740000|2022-03-09 06:35:40|13341|13339|13343.4|13341.4|13345.5|13343.5|13340.9|13338.9|69
1646807750000|2022-03-09 06:35:50|13343.2|13341.2|13345.1|13343.1|13345.2|13343.2|13343.2|13341.2|23
1646807760000|2022-03-09 06:36:00|13345.2|13343.2|13344.9|13342.9|13345.2|13343.2|13343.4|13341.4|40
1646807770000|2022-03-09 06:36:10|13344.5|13342.5|13349.4|13347.4|13352.7|13350.7|13344.5|13342.5|149
1646807780000|2022-03-09 06:36:20|13348.4|13346.4|13342.9|13340.9|13348.9|13346.9|13342.9|13340.9|62
1646807790000|2022-03-09 06:36:30|13344|13342|13341.7|13339.7|13344.2|13342.2|13341.6|13339.6|20
1646807800000|2022-03-09 06:36:40|13341.9|13339.9|13336.1|13334.1|13342.4|13340.4|13335.1|13333.1|99
1646807810000|2022-03-09 06:36:50|13337.2|13335.2|13336.6|13334.6|13339.2|13337.2|13336.1|13334.1|13
1646807820000|2022-03-09 06:37:00|13336.1|13334.1|13339.1|13337.1|13340.2|13338.2|13335|13333|29
1646807830000|2022-03-09 06:37:10|13339.9|13337.9|13337|13335|13341|13339|13336.7|13334.7|28
1646807840000|2022-03-09 06:37:20|13337.1|13335.1|13338.6|13336.6|13339.7|13337.7|13337.1|13335.1|17
1646807850000|2022-03-09 06:37:30|13338|13336|13334.1|13332.1|13339.1|13337.1|13334.1|13332.1|43
1646807860000|2022-03-09 06:37:40|13335.4|13333.4|13333.1|13331.1|13335.6|13333.6|13332.4|13330.4|16
1646807870000|2022-03-09 06:37:50|13333.2|13331.2|13335.7|13333.7|13336.7|13334.7|13330.6|13328.6|41
1646807880000|2022-03-09 06:38:00|13336.1|13334.1|13334.7|13332.7|13336.9|13334.9|13332.9|13330.9|15
1646807890000|2022-03-09 06:38:10|13334.6|13332.6|13332.2|13330.2|13334.9|13332.9|13332.2|13330.2|14
1646807900000|2022-03-09 06:38:20|13331.6|13329.6|13335.2|13333.2|13335.4|13333.4|13330|13328|32
1646807910000|2022-03-09 06:38:30|13335.4|13333.4|13330.9|13328.9|13336.1|13334.1|13330.9|13328.9|31
1646807920000|2022-03-09 06:38:40|13331|13329|13331.2|13329.2|13331.2|13329.2|13329.5|13327.5|34
1646807930000|2022-03-09 06:38:50|13331|13329|13329.7|13327.7|13331|13329|13329.5|13327.5|16
1646807940000|2022-03-09 06:39:00|13329.9|13327.9|13323.1|13321.1|13330.1|13328.1|13322.4|13320.4|45
1646807950000|2022-03-09 06:39:10|13322.7|13320.7|13322.7|13320.7|13324.7|13322.7|13322.5|13320.5|12
1646807960000|2022-03-09 06:39:20|13323|13321|13318.9|13316.9|13323|13321|13318.9|13316.9|39
1646807970000|2022-03-09 06:39:30|13319|13317|13317.7|13315.7|13319|13317|13315.4|13313.4|59
1646807980000|2022-03-09 06:39:40|13317.6|13315.6|13315.6|13313.6|13317.6|13315.6|13315.6|13313.6|12
1646807990000|2022-03-09 06:39:50|13316.1|13314.1|13315.1|13313.1|13316.6|13314.6|13315|13313|19
1646808000000|2022-03-09 06:40:00|13315.2|13313.2|13313.1|13311.1|13316.2|13314.2|13312.2|13310.2|40
1646808010000|2022-03-09 06:40:10|13313.2|13311.2|13312.1|13310.1|13313.9|13311.9|13311.1|13309.1|34
1646808020000|2022-03-09 06:40:20|13312.2|13310.2|13308|13306|13312.6|13310.6|13308|13306|49
1646808030000|2022-03-09 06:40:30|13308.1|13306.1|13307.2|13305.2|13308.9|13306.9|13306.1|13304.1|25
1646808040000|2022-03-09 06:40:40|13307.4|13305.4|13304.5|13302.5|13309.1|13307.1|13303.2|13301.2|63
1646808050000|2022-03-09 06:40:50|13304.2|13302.2|13301.1|13299.1|13305.2|13303.2|13301|13299|37
1646808060000|2022-03-09 06:41:00|13301|13299|13303.9|13301.9|13305.1|13303.1|13301|13299|44
1646808070000|2022-03-09 06:41:10|13304|13302|13304.1|13302.1|13305.4|13303.4|13303.7|13301.7|39
1646808080000|2022-03-09 06:41:20|13304.2|13302.2|13306.1|13304.1|13306.1|13304.1|13303|13301|12
1646808090000|2022-03-09 06:41:30|13306.2|13304.2|13306.7|13304.7|13307.6|13305.6|13306.2|13304.2|19
1646808100000|2022-03-09 06:41:40|13307.5|13305.5|13307.4|13305.4|13307.7|13305.7|13306.6|13304.6|3
1646808110000|2022-03-09 06:41:50|13307.5|13305.5|13309.9|13307.9|13310.2|13308.2|13307.5|13305.5|25
1646808120000|2022-03-09 06:42:00|13309.7|13307.7|13309|13307|13310.9|13308.9|13307.7|13305.7|32
1646808130000|2022-03-09 06:42:10|13309.1|13307.1|13311|13309|13311.2|13309.2|13307.4|13305.4|14
1646808140000|2022-03-09 06:42:20|13311.2|13309.2|13310.1|13308.1|13311.2|13309.2|13307.7|13305.7|16
1646808150000|2022-03-09 06:42:30|13310.2|13308.2|13309.1|13307.1|13310.5|13308.5|13309.1|13307.1|4
1646808160000|2022-03-09 06:42:40|13309.2|13307.2|13307.9|13305.9|13309.4|13307.4|13307.2|13305.2|9
1646808170000|2022-03-09 06:42:50|13307.7|13305.7|13309.6|13307.6|13309.7|13307.7|13307.2|13305.2|3
1646808180000|2022-03-09 06:43:00|13309.4|13307.4|13309.4|13307.4|13309.5|13307.5|13309.4|13307.4|0
1646808190000|2022-03-09 06:43:10|13309.5|13307.5|13311.7|13309.7|13312|13310|13309.4|13307.4|16
1646808200000|2022-03-09 06:43:20|13311.9|13309.9|13314.2|13312.2|13314.5|13312.5|13311.9|13309.9|37
1646808210000|2022-03-09 06:43:30|13314.1|13312.1|13307.6|13305.6|13315.2|13313.2|13307.4|13305.4|30
1646808220000|2022-03-09 06:43:40|13307.5|13305.5|13309.7|13307.7|13309.7|13307.7|13307.4|13305.4|5
1646808230000|2022-03-09 06:43:50|13309.6|13307.6|13308.7|13306.7|13309.6|13307.6|13307.6|13305.6|6
1646808240000|2022-03-09 06:44:00|13308.9|13306.9|13306|13304|13309.9|13307.9|13305.7|13303.7|7
1646808250000|2022-03-09 06:44:10|13306.7|13304.7|13305.6|13303.6|13306.9|13304.9|13304|13302|22
1646808260000|2022-03-09 06:44:20|13305.5|13303.5|13305.2|13303.2|13305.6|13303.6|13304.9|13302.9|2
1646808270000|2022-03-09 06:44:30|13305.7|13303.7|13307.6|13305.6|13307.6|13305.6|13305|13303|6
1646808280000|2022-03-09 06:44:40|13307.7|13305.7|13307.5|13305.5|13308|13306|13306.6|13304.6|7
1646808290000|2022-03-09 06:44:50|13307.4|13305.4|13309.1|13307.1|13309.2|13307.2|13307.1|13305.1|12
1646808300000|2022-03-09 06:45:00|13309|13307|13306.6|13304.6|13309.1|13307.1|13305.7|13303.7|14
1646808310000|2022-03-09 06:45:10|13306.7|13304.7|13309.2|13307.2|13309.7|13307.7|13306.7|13304.7|3
1646808320000|2022-03-09 06:45:20|13309.1|13307.1|13308.4|13306.4|13311|13309|13308.2|13306.2|6
1646808330000|2022-03-09 06:45:30|13310.4|13308.4|13308.9|13306.9|13310.4|13308.4|13308.9|13306.9|8
1646808340000|2022-03-09 06:45:40|13309|13307|13310|13308|13310.1|13308.1|13307.7|13305.7|6
1646808350000|2022-03-09 06:45:50|13310.2|13308.2|13309.9|13307.9|13310.9|13308.9|13309|13307|5
1646808360000|2022-03-09 06:46:00|13309.6|13307.6|13310.6|13308.6|13311.1|13309.1|13309.5|13307.5|2
1646808370000|2022-03-09 06:46:10|13310.7|13308.7|13310.7|13308.7|13311.1|13309.1|13309.7|13307.7|3
1646808380000|2022-03-09 06:46:20|13310.6|13308.6|13307.9|13305.9|13310.6|13308.6|13305.6|13303.6|21
1646808390000|2022-03-09 06:46:30|13307.7|13305.7|13306.5|13304.5|13307.7|13305.7|13305.9|13303.9|1
1646808400000|2022-03-09 06:46:40|13306.6|13304.6|13306.2|13304.2|13308.9|13306.9|13306.1|13304.1|10
1646808410000|2022-03-09 06:46:50|13305.7|13303.7|13306.5|13304.5|13308.6|13306.6|13305.7|13303.7|9
1646808420000|2022-03-09 06:47:00|13305.7|13303.7|13306.1|13304.1|13306.6|13304.6|13305.1|13303.1|13
1646808430000|2022-03-09 06:47:10|13306|13304|13307.1|13305.1|13307.2|13305.2|13305.9|13303.9|1
1646808440000|2022-03-09 06:47:20|13307|13305|13309.7|13307.7|13311.1|13309.1|13306.7|13304.7|7
1646808450000|2022-03-09 06:47:30|13309.9|13307.9|13311.2|13309.2|13311.6|13309.6|13309|13307|13
1646808460000|2022-03-09 06:47:40|13311.4|13309.4|13311.6|13309.6|13312.1|13310.1|13310.2|13308.2|11
1646808470000|2022-03-09 06:47:50|13311.5|13309.5|13311.2|13309.2|13311.5|13309.5|13310.5|13308.5|3
1646808480000|2022-03-09 06:48:00|13311.4|13309.4|13309.5|13307.5|13312.4|13310.4|13307.7|13305.7|11
1646808490000|2022-03-09 06:48:10|13309.9|13307.9|13311.1|13309.1|13311.4|13309.4|13309.9|13307.9|3
1646808500000|2022-03-09 06:48:20|13311.2|13309.2|13312|13310|13312.6|13310.6|13311.2|13309.2|5
1646808510000|2022-03-09 06:48:30|13312.1|13310.1|13312.2|13310.2|13312.2|13310.2|13312.1|13310.1|0
1646808520000|2022-03-09 06:48:40|13313|13311|13315.7|13313.7|13316.4|13314.4|13313|13311|12
1646808530000|2022-03-09 06:48:50|13315.9|13313.9|13315.2|13313.2|13315.9|13313.9|13314.7|13312.7|7
1646808540000|2022-03-09 06:49:00|13315.4|13313.4|13316|13314|13316|13314|13315|13313|3
1646808550000|2022-03-09 06:49:10|13316.4|13314.4|13309.5|13307.5|13316.7|13314.7|13309.5|13307.5|29
1646808560000|2022-03-09 06:49:20|13309.4|13307.4|13301.7|13299.7|13309.4|13307.4|13297.7|13295.7|99
1646808570000|2022-03-09 06:49:30|13302.4|13300.4|13300|13298|13303|13301|13300|13298|15
1646808580000|2022-03-09 06:49:40|13300.1|13298.1|13300.6|13298.6|13302.2|13300.2|13300|13298|19
1646808590000|2022-03-09 06:49:50|13300.5|13298.5|13300.6|13298.6|13301.7|13299.7|13297.7|13295.7|13
1646808600000|2022-03-09 06:50:00|13300.5|13298.5|13304.6|13302.6|13305.2|13303.2|13299.9|13297.9|15
1646808610000|2022-03-09 06:50:10|13307.7|13305.7|13306.7|13304.7|13311.1|13309.1|13306.5|13304.5|37
1646808620000|2022-03-09 06:50:20|13306.6|13304.6|13309.7|13307.7|13309.7|13307.7|13306.5|13304.5|9
1646808630000|2022-03-09 06:50:30|13309.6|13307.6|13310.4|13308.4|13310.5|13308.5|13307.5|13305.5|11
1646808640000|2022-03-09 06:50:40|13310.5|13308.5|13313|13311|13313.1|13311.1|13310|13308|12
1646808650000|2022-03-09 06:50:50|13313.5|13311.5|13314.2|13312.2|13314.4|13312.4|13312.7|13310.7|16
1646808660000|2022-03-09 06:51:00|13315.1|13313.1|13319.2|13317.2|13319.6|13317.6|13313.6|13311.6|29
1646808670000|2022-03-09 06:51:10|13318.9|13316.9|13321.7|13319.7|13322.6|13320.6|13318.9|13316.9|30
1646808680000|2022-03-09 06:51:20|13321.9|13319.9|13322.9|13320.9|13322.9|13320.9|13321|13319|9
1646808690000|2022-03-09 06:51:30|13323|13321|13324.1|13322.1|13324.2|13322.2|13321.9|13319.9|30
1646808700000|2022-03-09 06:51:40|13324|13322|13320.5|13318.5|13324|13322|13320.2|13318.2|27
1646808710000|2022-03-09 06:51:50|13320.4|13318.4|13320.5|13318.5|13321.5|13319.5|13319.7|13317.7|8
1646808720000|2022-03-09 06:52:00|13320.4|13318.4|13323.4|13321.4|13323.9|13321.9|13320.2|13318.2|15
1646808730000|2022-03-09 06:52:10|13323.5|13321.5|13323.5|13321.5|13324.4|13322.4|13323|13321|11
1646808740000|2022-03-09 06:52:20|13323.4|13321.4|13322.5|13320.5|13323.4|13321.4|13322.2|13320.2|0
1646808750000|2022-03-09 06:52:30|13322.6|13320.6|13323.2|13321.2|13323.2|13321.2|13321.6|13319.6|11
1646808760000|2022-03-09 06:52:40|13323.4|13321.4|13328.9|13326.9|13329.9|13327.9|13323.2|13321.2|45
1646808770000|2022-03-09 06:52:50|13329|13327|13332|13330|13334.9|13332.9|13329|13327|59
1646808780000|2022-03-09 06:53:00|13332.9|13330.9|13336.1|13334.1|13336.1|13334.1|13331.7|13329.7|21
1646808790000|2022-03-09 06:53:10|13336.7|13334.7|13334.1|13332.1|13336.7|13334.7|13333.6|13331.6|8
1646808800000|2022-03-09 06:53:20|13334|13332|13332|13330|13334.1|13332.1|13331.7|13329.7|12
1646808810000|2022-03-09 06:53:30|13331.7|13329.7|13331|13329|13331.7|13329.7|13329.1|13327.1|11
1646808820000|2022-03-09 06:53:40|13331.9|13329.9|13331.9|13329.9|13333.2|13331.2|13330.9|13328.9|4
1646808830000|2022-03-09 06:53:50|13331.6|13329.6|13329.7|13327.7|13332.6|13330.6|13329.5|13327.5|24
1646808840000|2022-03-09 06:54:00|13329.9|13327.9|13329.9|13327.9|13330.9|13328.9|13329.4|13327.4|15
1646808850000|2022-03-09 06:54:10|13329.5|13327.5|13328.6|13326.6|13329.5|13327.5|13328.2|13326.2|8
1646808860000|2022-03-09 06:54:20|13328.7|13326.7|13330.9|13328.9|13332.4|13330.4|13328.7|13326.7|11
1646808870000|2022-03-09 06:54:30|13331|13329|13331.4|13329.4|13331.6|13329.6|13330.9|13328.9|0
1646808880000|2022-03-09 06:54:40|13331.5|13329.5|13330.4|13328.4|13331.6|13329.6|13329.5|13327.5|4
1646808890000|2022-03-09 06:54:50|13330.5|13328.5|13325.4|13323.4|13330.6|13328.6|13325|13323|19
1646808900000|2022-03-09 06:55:00|13324.4|13322.4|13326.5|13324.5|13328.4|13326.4|13323.9|13321.9|15
1646808910000|2022-03-09 06:55:10|13326.4|13324.4|13325.4|13323.4|13327.2|13325.2|13325.4|13323.4|4
1646808920000|2022-03-09 06:55:20|13325.5|13323.5|13326.7|13324.7|13326.9|13324.9|13325.5|13323.5|4
1646808930000|2022-03-09 06:55:30|13326.6|13324.6|13327.7|13325.7|13328.1|13326.1|13325.1|13323.1|4
1646808940000|2022-03-09 06:55:40|13327.6|13325.6|13325.6|13323.6|13327.6|13325.6|13325.5|13323.5|5
1646808950000|2022-03-09 06:55:50|13325.7|13323.7|13329.5|13327.5|13329.5|13327.5|13325.7|13323.7|5
1646808960000|2022-03-09 06:56:00|13329.2|13327.2|13330.7|13328.7|13331.6|13329.6|13328.9|13326.9|15
1646808970000|2022-03-09 06:56:10|13330.6|13328.6|13331.1|13329.1|13331.5|13329.5|13329|13327|9
1646808980000|2022-03-09 06:56:20|13331|13329|13329.4|13327.4|13331.4|13329.4|13329.4|13327.4|6
1646808990000|2022-03-09 06:56:30|13329.6|13327.6|13327|13325|13330.1|13328.1|13325.7|13323.7|5
1646809000000|2022-03-09 06:56:40|13326.9|13324.9|13325.5|13323.5|13326.9|13324.9|13325.1|13323.1|18
1646809010000|2022-03-09 06:56:50|13325.2|13323.2|13328|13326|13328.2|13326.2|13325.1|13323.1|5
1646809020000|2022-03-09 06:57:00|13328.1|13326.1|13332.6|13330.6|13332.6|13330.6|13328.1|13326.1|20
1646809030000|2022-03-09 06:57:10|13332.5|13330.5|13333|13331|13333.7|13331.7|13332.1|13330.1|15
1646809040000|2022-03-09 06:57:20|13333.1|13331.1|13331.9|13329.9|13333.2|13331.2|13331.7|13329.7|4
1646809050000|2022-03-09 06:57:30|13331.7|13329.7|13332|13330|13332.1|13330.1|13331.5|13329.5|1
1646809060000|2022-03-09 06:57:40|13332.5|13330.5|13333.1|13331.1|13333.1|13331.1|13331.7|13329.7|6
1646809070000|2022-03-09 06:57:50|13331.5|13329.5|13332.4|13330.4|13333.2|13331.2|13331.5|13329.5|3
1646809080000|2022-03-09 06:58:00|13332.5|13330.5|13333.1|13331.1|13333.1|13331.1|13331.9|13329.9|2
1646809090000|2022-03-09 06:58:10|13332.5|13330.5|13334|13332|13335.5|13333.5|13332.5|13330.5|19
1646809100000|2022-03-09 06:58:20|13334.1|13332.1|13332.9|13330.9|13334.4|13332.4|13332.5|13330.5|8
1646809110000|2022-03-09 06:58:30|13332.7|13330.7|13335|13333|13335.2|13333.2|13332.1|13330.1|3
1646809120000|2022-03-09 06:58:40|13335.1|13333.1|13333.5|13331.5|13336.2|13334.2|13333.1|13331.1|10
1646809130000|2022-03-09 06:58:50|13333.6|13331.6|13334.9|13332.9|13335|13333|13333.6|13331.6|1
1646809140000|2022-03-09 06:59:00|13334.4|13332.4|13329.1|13327.1|13334.6|13332.6|13327.9|13325.9|27
1646809150000|2022-03-09 06:59:10|13327.6|13325.6|13324.6|13322.6|13328.9|13326.9|13323.5|13321.5|34
1646809160000|2022-03-09 06:59:20|13324.2|13322.2|13327.9|13325.9|13328.5|13326.5|13324.2|13322.2|9
1646809170000|2022-03-09 06:59:30|13328|13326|13330|13328|13331|13329|13326.5|13324.5|18
1646809180000|2022-03-09 06:59:40|13329.9|13327.9|13328|13326|13329.9|13327.9|13328|13326|14
1646809190000|2022-03-09 06:59:50|13328.1|13326.1|13327.1|13325.1|13329|13327|13327.1|13325.1|5
1646809200000|2022-03-09 07:00:00|13327.2|13325.2|13330.6|13328.6|13336.1|13334.1|13327.2|13325.2|32
1646809210000|2022-03-09 07:00:10|13330.7|13328.7|13328.4|13326.4|13330.7|13328.7|13328.2|13326.2|11
1646809220000|2022-03-09 07:00:20|13325.9|13323.9|13322.1|13320.1|13325.9|13323.9|13320.2|13318.2|58
1646809230000|2022-03-09 07:00:30|13322|13320|13317.4|13315.4|13322.2|13320.2|13317|13315|37
1646809240000|2022-03-09 07:00:40|13317.7|13315.7|13315.1|13313.1|13317.7|13315.7|13313.6|13311.6|33
1646809250000|2022-03-09 07:00:50|13316|13314|13315.9|13313.9|13317.4|13315.4|13315.5|13313.5|11
1646809260000|2022-03-09 07:01:00|13315.7|13313.7|13309.2|13307.2|13316|13314|13308.4|13306.4|63
1646809270000|2022-03-09 07:01:10|13309.1|13307.1|13310|13308|13310.6|13308.6|13307.7|13305.7|18
1646809280000|2022-03-09 07:01:20|13310.1|13308.1|13308|13306|13310.1|13308.1|13307.5|13305.5|7
1646809290000|2022-03-09 07:01:30|13307.9|13305.9|13309.9|13307.9|13310.1|13308.1|13307.9|13305.9|42
1646809300000|2022-03-09 07:01:40|13309.7|13307.7|13307.9|13305.9|13309.7|13307.7|13306.2|13304.2|45
1646809310000|2022-03-09 07:01:50|13307.7|13305.7|13311|13309|13311.2|13309.2|13307.6|13305.6|26
1646809320000|2022-03-09 07:02:00|13311.1|13309.1|13310.7|13308.7|13312|13310|13309.9|13307.9|12
1646809330000|2022-03-09 07:02:10|13311.2|13309.2|13309|13307|13311.4|13309.4|13307.9|13305.9|6
1646809340000|2022-03-09 07:02:20|13308.9|13306.9|13309.4|13307.4|13309.4|13307.4|13308.5|13306.5|11
1646809350000|2022-03-09 07:02:30|13309.2|13307.2|13301.7|13299.7|13309.2|13307.2|13299.2|13297.2|45
1646809360000|2022-03-09 07:02:40|13301.9|13299.9|13301.7|13299.7|13303.6|13301.6|13300|13298|58
1646809370000|2022-03-09 07:02:50|13302|13300|13300.9|13298.9|13302.9|13300.9|13300.9|13298.9|16
1646809380000|2022-03-09 07:03:00|13301.4|13299.4|13306|13304|13307.9|13305.9|13301.2|13299.2|36
1646809390000|2022-03-09 07:03:10|13306.6|13304.6|13305.5|13303.5|13307.2|13305.2|13305.2|13303.2|11
1646809400000|2022-03-09 07:03:20|13305.9|13303.9|13308.7|13306.7|13310.7|13308.7|13305.9|13303.9|25
1646809410000|2022-03-09 07:03:30|13308.9|13306.9|13317|13315|13317.9|13315.9|13308.4|13306.4|41
1646809420000|2022-03-09 07:03:40|13316.9|13314.9|13317.6|13315.6|13318.6|13316.6|13316|13314|15
1646809430000|2022-03-09 07:03:50|13317.7|13315.7|13318.7|13316.7|13320.4|13318.4|13317.7|13315.7|26
1646809440000|2022-03-09 07:04:00|13318.9|13316.9|13323.2|13321.2|13323.6|13321.6|13318.9|13316.9|30
1646809450000|2022-03-09 07:04:10|13323|13321|13321.9|13319.9|13323.2|13321.2|13321|13319|22
1646809460000|2022-03-09 07:04:20|13321.4|13319.4|13322.1|13320.1|13322.5|13320.5|13321.1|13319.1|4
1646809470000|2022-03-09 07:04:30|13322.6|13320.6|13321.6|13319.6|13324|13322|13321.6|13319.6|10
1646809480000|2022-03-09 07:04:40|13322.1|13320.1|13318.2|13316.2|13323.4|13321.4|13317.6|13315.6|17
1646809490000|2022-03-09 07:04:50|13318.5|13316.5|13320.5|13318.5|13321.2|13319.2|13318.1|13316.1|12
1646809500000|2022-03-09 07:05:00|13320.6|13318.6|13324.9|13322.9|13326.7|13324.7|13320.6|13318.6|34
1646809510000|2022-03-09 07:05:10|13325.2|13323.2|13328.6|13326.6|13328.7|13326.7|13324.5|13322.5|47
1646809520000|2022-03-09 07:05:20|13328.1|13326.1|13328|13326|13328.9|13326.9|13327.5|13325.5|11
1646809530000|2022-03-09 07:05:30|13328.6|13326.6|13335.6|13333.6|13335.6|13333.6|13327.4|13325.4|46
1646809540000|2022-03-09 07:05:40|13335.7|13333.7|13334.7|13332.7|13336.7|13334.7|13334.6|13332.6|28
1646809550000|2022-03-09 07:05:50|13334.9|13332.9|13333.2|13331.2|13334.9|13332.9|13331.2|13329.2|30
1646809560000|2022-03-09 07:06:00|13332.9|13330.9|13335|13333|13338.1|13336.1|13332.9|13330.9|50
1646809570000|2022-03-09 07:06:10|13334.7|13332.7|13335.6|13333.6|13336.9|13334.9|13334.7|13332.7|17
1646809580000|2022-03-09 07:06:20|13335.2|13333.2|13333.2|13331.2|13335.2|13333.2|13332.7|13330.7|4
1646809590000|2022-03-09 07:06:30|13331.9|13329.9|13332.5|13330.5|13334.4|13332.4|13330.4|13328.4|24
1646809600000|2022-03-09 07:06:40|13332.6|13330.6|13336.6|13334.6|13336.6|13334.6|13332.6|13330.6|19
1646809610000|2022-03-09 07:06:50|13337|13335|13338|13336|13339.1|13337.1|13337|13335|12
1646809620000|2022-03-09 07:07:00|13338.1|13336.1|13337.5|13335.5|13338.6|13336.6|13337.5|13335.5|8
1646809630000|2022-03-09 07:07:10|13337.2|13335.2|13337.2|13335.2|13337.2|13335.2|13336.1|13334.1|16
1646809640000|2022-03-09 07:07:20|13337.4|13335.4|13338.2|13336.2|13338.9|13336.9|13336.7|13334.7|18
1646809650000|2022-03-09 07:07:30|13337.6|13335.6|13341.2|13339.2|13341.6|13339.6|13336.1|13334.1|19
1646809660000|2022-03-09 07:07:40|13341.4|13339.4|13342.1|13340.1|13345.2|13343.2|13341|13339|64
1646809670000|2022-03-09 07:07:50|13342.2|13340.2|13337.7|13335.7|13342.9|13340.9|13336.6|13334.6|33
1646809680000|2022-03-09 07:08:00|13337.9|13335.9|13340.1|13338.1|13342.6|13340.6|13337.6|13335.6|35
1646809690000|2022-03-09 07:08:10|13340|13338|13334.7|13332.7|13340|13338|13334.4|13332.4|31
1646809700000|2022-03-09 07:08:20|13335.5|13333.5|13341.2|13339.2|13342.1|13340.1|13335.5|13333.5|44
1646809710000|2022-03-09 07:08:30|13341.1|13339.1|13341.5|13339.5|13343.5|13341.5|13340.6|13338.6|15
1646809720000|2022-03-09 07:08:40|13341.7|13339.7|13342.1|13340.1|13343.7|13341.7|13341.5|13339.5|21
1646809730000|2022-03-09 07:08:50|13342|13340|13340.2|13338.2|13342.6|13340.6|13339|13337|8
1646809740000|2022-03-09 07:09:00|13340.4|13338.4|13341.2|13339.2|13342.1|13340.1|13340|13338|8
1646809750000|2022-03-09 07:09:10|13338.7|13336.7|13338.5|13336.5|13339.6|13337.6|13336.9|13334.9|46
1646809760000|2022-03-09 07:09:20|13338.4|13336.4|13337.9|13335.9|13339.4|13337.4|13337.6|13335.6|5
1646809770000|2022-03-09 07:09:30|13338|13336|13338.1|13336.1|13339.4|13337.4|13337.6|13335.6|5
1646809780000|2022-03-09 07:09:40|13338.2|13336.2|13335.7|13333.7|13338.2|13336.2|13334.1|13332.1|14
1646809790000|2022-03-09 07:09:50|13335.6|13333.6|13338.4|13336.4|13338.6|13336.6|13335|13333|8
1646809800000|2022-03-09 07:10:00|13338.1|13336.1|13338.7|13336.7|13340.1|13338.1|13338.1|13336.1|9
1646809810000|2022-03-09 07:10:10|13338.9|13336.9|13340.9|13338.9|13340.9|13338.9|13337.5|13335.5|16
1646809820000|2022-03-09 07:10:20|13340.7|13338.7|13340.1|13338.1|13341|13339|13338.9|13336.9|11
1646809830000|2022-03-09 07:10:30|13340.2|13338.2|13341.4|13339.4|13342|13340|13339.4|13337.4|37
1646809840000|2022-03-09 07:10:40|13341.7|13339.7|13340|13338|13342|13340|13339.7|13337.7|21
1646809850000|2022-03-09 07:10:50|13340.1|13338.1|13339.5|13337.5|13340.4|13338.4|13338.9|13336.9|17
1646809860000|2022-03-09 07:11:00|13339.6|13337.6|13339|13337|13339.7|13337.7|13338.5|13336.5|15
1646809870000|2022-03-09 07:11:10|13339.2|13337.2|13339.2|13337.2|13339.4|13337.4|13337.9|13335.9|3
1646809880000|2022-03-09 07:11:20|13339.1|13337.1|13340.6|13338.6|13340.7|13338.7|13338.2|13336.2|14
1646809890000|2022-03-09 07:11:30|13340.7|13338.7|13341.2|13339.2|13341.2|13339.2|13339.4|13337.4|12
1646809900000|2022-03-09 07:11:40|13341.1|13339.1|13341.1|13339.1|13341.9|13339.9|13340.4|13338.4|8
1646809910000|2022-03-09 07:11:50|13341|13339|13337.6|13335.6|13341|13339|13336.5|13334.5|22
1646809920000|2022-03-09 07:12:00|13337.7|13335.7|13341.7|13339.7|13341.9|13339.9|13337.5|13335.5|12
1646809930000|2022-03-09 07:12:10|13341.9|13339.9|13342.9|13340.9|13345.1|13343.1|13341.7|13339.7|45
1646809940000|2022-03-09 07:12:20|13343|13341|13335.2|13333.2|13343.4|13341.4|13330.4|13328.4|48
1646809950000|2022-03-09 07:12:30|13335.1|13333.1|13332.7|13330.7|13335.6|13333.6|13332.7|13330.7|25
1646809960000|2022-03-09 07:12:40|13332.9|13330.9|13331.5|13329.5|13334|13332|13330.2|13328.2|36
1646809970000|2022-03-09 07:12:50|13331.4|13329.4|13334|13332|13334.9|13332.9|13329.2|13327.2|36
1646809980000|2022-03-09 07:13:00|13333.2|13331.2|13332.9|13330.9|13334.9|13332.9|13331.5|13329.5|17
1646809990000|2022-03-09 07:13:10|13333|13331|13332.9|13330.9|13336.9|13334.9|13332.5|13330.5|25
1646810000000|2022-03-09 07:13:20|13333.1|13331.1|13333.4|13331.4|13334.2|13332.2|13332.6|13330.6|14
1646810010000|2022-03-09 07:13:30|13333.5|13331.5|13330.5|13328.5|13334.4|13332.4|13330.5|13328.5|17
1646810020000|2022-03-09 07:13:40|13330.6|13328.6|13332.2|13330.2|13332.6|13330.6|13329.5|13327.5|13
1646810030000|2022-03-09 07:13:50|13332.4|13330.4|13334.7|13332.7|13335|13333|13332.4|13330.4|11
1646810040000|2022-03-09 07:14:00|13334.9|13332.9|13340.9|13338.9|13345.7|13343.7|13334.2|13332.2|60
1646810050000|2022-03-09 07:14:10|13340.5|13338.5|13344.7|13342.7|13345.6|13343.6|13340.4|13338.4|29
1646810060000|2022-03-09 07:14:20|13344.9|13342.9|13337.5|13335.5|13346|13344|13336.7|13334.7|36
1646810070000|2022-03-09 07:14:30|13337.4|13335.4|13333.2|13331.2|13337.4|13335.4|13332.6|13330.6|29
1646810080000|2022-03-09 07:14:40|13333.4|13331.4|13334|13332|13335|13333|13330.7|13328.7|31
1646810090000|2022-03-09 07:14:50|13333.9|13331.9|13335.5|13333.5|13336.4|13334.4|13333|13331|15
1646810100000|2022-03-09 07:15:00|13335.6|13333.6|13342.2|13340.2|13343.5|13341.5|13335.6|13333.6|38
1646810110000|2022-03-09 07:15:10|13342.1|13340.1|13341.9|13339.9|13343|13341|13340.7|13338.7|17
1646810120000|2022-03-09 07:15:20|13342|13340|13345.6|13343.6|13345.6|13343.6|13342|13340|25
1646810130000|2022-03-09 07:15:30|13345.5|13343.5|13347.9|13345.9|13350.5|13348.5|13341.1|13339.1|120
1646810140000|2022-03-09 07:15:40|13347.7|13345.7|13339.7|13337.7|13347.7|13345.7|13338.9|13336.9|26
1646810150000|2022-03-09 07:15:50|13339.6|13337.6|13339.1|13337.1|13339.6|13337.6|13336.2|13334.2|34
1646810160000|2022-03-09 07:16:00|13340|13338|13345.2|13343.2|13345.6|13343.6|13338.5|13336.5|24
1646810170000|2022-03-09 07:16:10|13345.4|13343.4|13348.9|13346.9|13349.4|13347.4|13345.1|13343.1|22
1646810180000|2022-03-09 07:16:20|13349|13347|13349.6|13347.6|13351.9|13349.9|13347.7|13345.7|51
1646810190000|2022-03-09 07:16:30|13349.9|13347.9|13351.2|13349.2|13351.4|13349.4|13349.5|13347.5|32
1646810200000|2022-03-09 07:16:40|13351.4|13349.4|13349.6|13347.6|13351.7|13349.7|13346.9|13344.9|53
1646810210000|2022-03-09 07:16:50|13350|13348|13349.5|13347.5|13351.4|13349.4|13348.7|13346.7|17
1646810220000|2022-03-09 07:17:00|13349.7|13347.7|13347.1|13345.1|13350.4|13348.4|13346.4|13344.4|31
1646810230000|2022-03-09 07:17:10|13347.2|13345.2|13348.2|13346.2|13348.7|13346.7|13345.2|13343.2|25
1646810240000|2022-03-09 07:17:20|13348.4|13346.4|13345.1|13343.1|13350.6|13348.6|13345.1|13343.1|20
1646810250000|2022-03-09 07:17:30|13345.2|13343.2|13347|13345|13349.4|13347.4|13344.9|13342.9|11
1646810260000|2022-03-09 07:17:40|13348.1|13346.1|13345.7|13343.7|13349.6|13347.6|13345.5|13343.5|31
1646810270000|2022-03-09 07:17:50|13345.9|13343.9|13346.9|13344.9|13347.9|13345.9|13345.6|13343.6|15
1646810280000|2022-03-09 07:18:00|13347.6|13345.6|13349.2|13347.2|13350|13348|13347.1|13345.1|19
1646810290000|2022-03-09 07:18:10|13349.1|13347.1|13349|13347|13349.6|13347.6|13347.7|13345.7|11
1646810300000|2022-03-09 07:18:20|13348.5|13346.5|13351|13349|13351.6|13349.6|13347|13345|37
1646810310000|2022-03-09 07:18:30|13351.9|13349.9|13354.9|13352.9|13358.5|13356.5|13351.4|13349.4|191
1646810320000|2022-03-09 07:18:40|13355|13353|13356.2|13354.2|13357.7|13355.7|13354.9|13352.9|50
1646810330000|2022-03-09 07:18:50|13356.1|13354.1|13357.2|13355.2|13359.6|13357.6|13354.2|13352.2|60
1646810340000|2022-03-09 07:19:00|13357.4|13355.4|13354.9|13352.9|13357.4|13355.4|13353.1|13351.1|31
1646810350000|2022-03-09 07:19:10|13354.7|13352.7|13356.4|13354.4|13357.9|13355.9|13354.7|13352.7|44
1646810360000|2022-03-09 07:19:20|13356.5|13354.5|13359.2|13357.2|13359.5|13357.5|13354.9|13352.9|34
1646810370000|2022-03-09 07:19:30|13359.1|13357.1|13358.6|13356.6|13359.2|13357.2|13357.2|13355.2|36
1646810380000|2022-03-09 07:19:40|13358.9|13356.9|13358.5|13356.5|13359.6|13357.6|13358.1|13356.1|38
1646810390000|2022-03-09 07:19:50|13357.1|13355.1|13359.6|13357.6|13360|13358|13356.5|13354.5|41
1646810400000|2022-03-09 07:20:00|13358.2|13356.2|13358|13356|13359.5|13357.5|13353.6|13351.6|57
1646810410000|2022-03-09 07:20:10|13357.9|13355.9|13352.4|13350.4|13358.2|13356.2|13352.2|13350.2|50
1646810420000|2022-03-09 07:20:20|13352.2|13350.2|13356.6|13354.6|13356.6|13354.6|13351.7|13349.7|23
1646810430000|2022-03-09 07:20:30|13356.5|13354.5|13353.9|13351.9|13357.2|13355.2|13352.6|13350.6|16
1646810440000|2022-03-09 07:20:40|13355.2|13353.2|13358.5|13356.5|13362|13360|13355.2|13353.2|68
1646810450000|2022-03-09 07:20:50|13358.1|13356.1|13354.4|13352.4|13358.4|13356.4|13352.5|13350.5|31
1646810460000|2022-03-09 07:21:00|13354.2|13352.2|13356|13354|13358.6|13356.6|13354.2|13352.2|30
1646810470000|2022-03-09 07:21:10|13355.9|13353.9|13355.6|13353.6|13356.6|13354.6|13353.5|13351.5|14
1646810480000|2022-03-09 07:21:20|13355.4|13353.4|13353.9|13351.9|13355.5|13353.5|13352.5|13350.5|21
1646810490000|2022-03-09 07:21:30|13353.5|13351.5|13350.2|13348.2|13354|13352|13350.2|13348.2|28
1646810500000|2022-03-09 07:21:40|13350.4|13348.4|13351.7|13349.7|13353.5|13351.5|13349.2|13347.2|32
1646810510000|2022-03-09 07:21:50|13351.6|13349.6|13349.5|13347.5|13351.7|13349.7|13349.4|13347.4|10
1646810520000|2022-03-09 07:22:00|13349.4|13347.4|13351.5|13349.5|13351.7|13349.7|13348.7|13346.7|43
1646810530000|2022-03-09 07:22:10|13351.4|13349.4|13353.5|13351.5|13354.9|13352.9|13350.9|13348.9|27
1646810540000|2022-03-09 07:22:20|13353.6|13351.6|13355.2|13353.2|13357|13355|13352|13350|40
1646810550000|2022-03-09 07:22:30|13355|13353|13354.1|13352.1|13356|13354|13353.4|13351.4|22
1646810560000|2022-03-09 07:22:40|13353.7|13351.7|13352.5|13350.5|13355.1|13353.1|13351.1|13349.1|17
1646810570000|2022-03-09 07:22:50|13351.9|13349.9|13350.6|13348.6|13352.7|13350.7|13350|13348|14
1646810580000|2022-03-09 07:23:00|13350.7|13348.7|13353.7|13351.7|13355|13353|13350.7|13348.7|52
1646810590000|2022-03-09 07:23:10|13353.9|13351.9|13356.2|13354.2|13357.2|13355.2|13353.9|13351.9|20
1646810600000|2022-03-09 07:23:20|13356.4|13354.4|13356.5|13354.5|13356.5|13354.5|13353.4|13351.4|10
1646810610000|2022-03-09 07:23:30|13358.7|13356.7|13359.2|13357.2|13361|13359|13358.1|13356.1|33
1646810620000|2022-03-09 07:23:40|13358.9|13356.9|13360.6|13358.6|13361.2|13359.2|13357.9|13355.9|24
1646810630000|2022-03-09 07:23:50|13361|13359|13362.5|13360.5|13362.5|13360.5|13360.6|13358.6|34
1646810640000|2022-03-09 07:24:00|13362|13360|13368.6|13366.6|13368.6|13366.6|13362|13360|107
1646810650000|2022-03-09 07:24:10|13368.1|13366.1|13367.5|13365.5|13368.2|13366.2|13363.9|13361.9|74
1646810660000|2022-03-09 07:24:20|13367.4|13365.4|13364.5|13362.5|13367.4|13365.4|13363.9|13361.9|33
1646810670000|2022-03-09 07:24:30|13364.6|13362.6|13363.9|13361.9|13366|13364|13363.9|13361.9|13
1646810680000|2022-03-09 07:24:40|13364|13362|13367.7|13365.7|13367.7|13365.7|13362.2|13360.2|49
1646810690000|2022-03-09 07:24:50|13367.6|13365.6|13365.4|13363.4|13368.5|13366.5|13364.6|13362.6|52
1646810700000|2022-03-09 07:25:00|13365.5|13363.5|13365.9|13363.9|13367.5|13365.5|13364.7|13362.7|41
1646810710000|2022-03-09 07:25:10|13366.6|13364.6|13369.2|13367.2|13371.9|13369.9|13366|13364|88
1646810720000|2022-03-09 07:25:20|13369|13367|13371|13369|13371.9|13369.9|13368.6|13366.6|35
1646810730000|2022-03-09 07:25:30|13371.1|13369.1|13377.5|13375.5|13378.9|13376.9|13369.7|13367.7|115
1646810740000|2022-03-09 07:25:40|13377.4|13375.4|13375.7|13373.7|13378|13376|13374|13372|70
1646810750000|2022-03-09 07:25:50|13375.9|13373.9|13374.6|13372.6|13376|13374|13372.5|13370.5|53
1646810760000|2022-03-09 07:26:00|13374.7|13372.7|13378.5|13376.5|13378.7|13376.7|13374.2|13372.2|30
1646810770000|2022-03-09 07:26:10|13378.4|13376.4|13382.6|13380.6|13384|13382|13378.4|13376.4|92
1646810780000|2022-03-09 07:26:20|13382.7|13380.7|13385.5|13383.5|13385.6|13383.6|13382.7|13380.7|38
1646810790000|2022-03-09 07:26:30|13385.7|13383.7|13381.9|13379.9|13386.2|13384.2|13379.2|13377.2|47
1646810800000|2022-03-09 07:26:40|13382.2|13380.2|13380.5|13378.5|13382.5|13380.5|13379|13377|42
1646810810000|2022-03-09 07:26:50|13380.6|13378.6|13379.7|13377.7|13381|13379|13377.4|13375.4|19
1646810820000|2022-03-09 07:27:00|13379.6|13377.6|13377.1|13375.1|13379.6|13377.6|13375.6|13373.6|17
1646810830000|2022-03-09 07:27:10|13377.2|13375.2|13381.1|13379.1|13381.1|13379.1|13376.1|13374.1|47
1646810840000|2022-03-09 07:27:20|13380.2|13378.2|13384.7|13382.7|13385.1|13383.1|13380.2|13378.2|29
1646810850000|2022-03-09 07:27:30|13384.5|13382.5|13394.6|13392.6|13399.6|13397.6|13384.4|13382.4|171
1646810860000|2022-03-09 07:27:40|13394.5|13392.5|13401.1|13399.1|13401.1|13399.1|13393.2|13391.2|104
1646810870000|2022-03-09 07:27:50|13401.2|13399.2|13404.4|13402.4|13405.1|13403.1|13396|13394|122
1646810880000|2022-03-09 07:28:00|13404.7|13402.7|13409.2|13407.2|13409.2|13407.2|13402.9|13400.9|68
1646810890000|2022-03-09 07:28:10|13409.1|13407.1|13410|13408|13411.7|13409.7|13409.1|13407.1|63
1646810900000|2022-03-09 07:28:20|13409.7|13407.7|13411|13409|13415|13413|13407|13405|64
1646810910000|2022-03-09 07:28:30|13410.2|13408.2|13411|13409|13413.1|13411.1|13408.5|13406.5|105
1646810920000|2022-03-09 07:28:40|13410.9|13408.9|13410.5|13408.5|13412.4|13410.4|13410.1|13408.1|52
1646810930000|2022-03-09 07:28:50|13411|13409|13413.5|13411.5|13414.1|13412.1|13407.6|13405.6|82
1646810940000|2022-03-09 07:29:00|13413.6|13411.6|13409.6|13407.6|13414.1|13412.1|13408.2|13406.2|79
1646810950000|2022-03-09 07:29:10|13409.1|13407.1|13410.1|13408.1|13416.2|13414.2|13408|13406|60
1646810960000|2022-03-09 07:29:20|13410.2|13408.2|13415|13413|13415.6|13413.6|13408.6|13406.6|35
1646810970000|2022-03-09 07:29:30|13415.4|13413.4|13412.7|13410.7|13417.2|13415.2|13412|13410|27
1646810980000|2022-03-09 07:29:40|13412.6|13410.6|13411.1|13409.1|13413.2|13411.2|13409.5|13407.5|24
1646810990000|2022-03-09 07:29:50|13411.4|13409.4|13414.1|13412.1|13416.5|13414.5|13410.9|13408.9|67
1646811000000|2022-03-09 07:30:00|13414.2|13412.2|13414.5|13412.5|13416.9|13414.9|13404.9|13402.9|83
1646811010000|2022-03-09 07:30:10|13415.1|13413.1|13417.5|13415.5|13419.1|13417.1|13414|13412|59
1646811020000|2022-03-09 07:30:20|13418|13416|13423.6|13421.6|13424.7|13422.7|13414.7|13412.7|112
1646811030000|2022-03-09 07:30:30|13424.4|13422.4|13425|13423|13425.7|13423.7|13421.4|13419.4|54
1646811040000|2022-03-09 07:30:40|13425.9|13423.9|13415.6|13413.6|13425.9|13423.9|13415.6|13413.6|60
1646811050000|2022-03-09 07:30:50|13415.5|13413.5|13411.1|13409.1|13415.6|13413.6|13409.7|13407.7|54
1646811060000|2022-03-09 07:31:00|13411|13409|13410|13408|13411.7|13409.7|13407.7|13405.7|69
1646811070000|2022-03-09 07:31:10|13409.9|13407.9|13413.9|13411.9|13414.6|13412.6|13407.7|13405.7|72
1646811080000|2022-03-09 07:31:20|13413.7|13411.7|13418.7|13416.7|13421.2|13419.2|13413.2|13411.2|43
1646811090000|2022-03-09 07:31:30|13418.9|13416.9|13409.2|13407.2|13419.6|13417.6|13409.2|13407.2|62
1646811100000|2022-03-09 07:31:40|13409.4|13407.4|13410.6|13408.6|13413.9|13411.9|13409.2|13407.2|31
1646811110000|2022-03-09 07:31:50|13409.6|13407.6|13409.7|13407.7|13412|13410|13408|13406|46
1646811120000|2022-03-09 07:32:00|13410.2|13408.2|13412|13410|13412|13410|13408.2|13406.2|44
1646811130000|2022-03-09 07:32:10|13411.7|13409.7|13408.7|13406.7|13412|13410|13408.7|13406.7|24
1646811140000|2022-03-09 07:32:20|13409|13407|13406.6|13404.6|13410.2|13408.2|13405.9|13403.9|56
1646811150000|2022-03-09 07:32:30|13406.7|13404.7|13403.9|13401.9|13407.4|13405.4|13403.7|13401.7|59
1646811160000|2022-03-09 07:32:40|13404|13402|13404.9|13402.9|13407|13405|13403.2|13401.2|33
1646811170000|2022-03-09 07:32:50|13404.5|13402.5|13403.6|13401.6|13405.6|13403.6|13403.1|13401.1|63
1646811180000|2022-03-09 07:33:00|13403.7|13401.7|13402.9|13400.9|13404.9|13402.9|13402.1|13400.1|37
1646811190000|2022-03-09 07:33:10|13402.6|13400.6|13401.2|13399.2|13403.4|13401.4|13400.5|13398.5|91
1646811200000|2022-03-09 07:33:20|13401.5|13399.5|13397.7|13395.7|13403.1|13401.1|13394.7|13392.7|132
1646811210000|2022-03-09 07:33:30|13397.6|13395.6|13396.2|13394.2|13398.7|13396.7|13395.1|13393.1|42
1646811220000|2022-03-09 07:33:40|13396.1|13394.1|13397.2|13395.2|13397.7|13395.7|13395|13393|66
1646811230000|2022-03-09 07:33:50|13397.1|13395.1|13400.5|13398.5|13401.7|13399.7|13396.6|13394.6|168
1646811240000|2022-03-09 07:34:00|13400.4|13398.4|13401.9|13399.9|13403.4|13401.4|13399.4|13397.4|88
1646811250000|2022-03-09 07:34:10|13401.4|13399.4|13405.6|13403.6|13406.1|13404.1|13401.2|13399.2|48
1646811260000|2022-03-09 07:34:20|13405.7|13403.7|13407.2|13405.2|13410.9|13408.9|13405.7|13403.7|69
1646811270000|2022-03-09 07:34:30|13407|13405|13406.5|13404.5|13409.2|13407.2|13406.2|13404.2|22
1646811280000|2022-03-09 07:34:40|13405.7|13403.7|13407.6|13405.6|13408.6|13406.6|13405.7|13403.7|9
1646811290000|2022-03-09 07:34:50|13406.7|13404.7|13409|13407|13409.2|13407.2|13406|13404|19
1646811300000|2022-03-09 07:35:00|13408.9|13406.9|13404.5|13402.5|13408.9|13406.9|13403.9|13401.9|31
1646811310000|2022-03-09 07:35:10|13404.4|13402.4|13402.6|13400.6|13405.5|13403.5|13402.2|13400.2|15
1646811320000|2022-03-09 07:35:20|13402.5|13400.5|13402.1|13400.1|13403.2|13401.2|13398.9|13396.9|71
1646811330000|2022-03-09 07:35:30|13402.2|13400.2|13401.9|13399.9|13403.7|13401.7|13400.9|13398.9|11
1646811340000|2022-03-09 07:35:40|13402|13400|13406.5|13404.5|13407.2|13405.2|13401.5|13399.5|14
1646811350000|2022-03-09 07:35:50|13407.2|13405.2|13404.5|13402.5|13408.4|13406.4|13404.5|13402.5|29
1646811360000|2022-03-09 07:36:00|13404.4|13402.4|13406.1|13404.1|13407.2|13405.2|13403.4|13401.4|19
1646811370000|2022-03-09 07:36:10|13406.2|13404.2|13401.7|13399.7|13406.2|13404.2|13399|13397|53
1646811380000|2022-03-09 07:36:20|13401.9|13399.9|13408.7|13406.7|13408.9|13406.9|13401.1|13399.1|17
1646811390000|2022-03-09 07:36:30|13408.5|13406.5|13408.6|13406.6|13408.6|13406.6|13405.6|13403.6|11
1646811400000|2022-03-09 07:36:40|13408.2|13406.2|13405.7|13403.7|13409.4|13407.4|13405|13403|17
1646811410000|2022-03-09 07:36:50|13405|13403|13405.1|13403.1|13408.6|13406.6|13404.2|13402.2|43
1646811420000|2022-03-09 07:37:00|13404.2|13402.2|13402.7|13400.7|13404.7|13402.7|13400.7|13398.7|35
1646811430000|2022-03-09 07:37:10|13402.9|13400.9|13402.4|13400.4|13403.2|13401.2|13400|13398|8
1646811440000|2022-03-09 07:37:20|13401.7|13399.7|13407|13405|13407|13405|13401.7|13399.7|11
1646811450000|2022-03-09 07:37:30|13407.2|13405.2|13407.9|13405.9|13407.9|13405.9|13405.4|13403.4|16
1646811460000|2022-03-09 07:37:40|13407.7|13405.7|13410.7|13408.7|13411.1|13409.1|13407.7|13405.7|45
1646811470000|2022-03-09 07:37:50|13410.2|13408.2|13409.1|13407.1|13411|13409|13407.7|13405.7|16
1646811480000|2022-03-09 07:38:00|13408.9|13406.9|13408.4|13406.4|13409.5|13407.5|13406.7|13404.7|10
1646811490000|2022-03-09 07:38:10|13408.6|13406.6|13408.5|13406.5|13408.7|13406.7|13407|13405|6
1646811500000|2022-03-09 07:38:20|13408.6|13406.6|13406.7|13404.7|13408.6|13406.6|13405.1|13403.1|24
1646811510000|2022-03-09 07:38:30|13406.9|13404.9|13406|13404|13407|13405|13405.7|13403.7|7
1646811520000|2022-03-09 07:38:40|13406.1|13404.1|13404.6|13402.6|13409|13407|13404.6|13402.6|10
1646811530000|2022-03-09 07:38:50|13405.2|13403.2|13407.9|13405.9|13408.1|13406.1|13404.5|13402.5|22
1646811540000|2022-03-09 07:39:00|13408|13406|13407|13405|13409|13407|13403.1|13401.1|39
1646811550000|2022-03-09 07:39:10|13407.1|13405.1|13412.1|13410.1|13412.7|13410.7|13407.1|13405.1|44
1646811560000|2022-03-09 07:39:20|13411.7|13409.7|13414.2|13412.2|13414.2|13412.2|13410.9|13408.9|18
1646811570000|2022-03-09 07:39:30|13414.4|13412.4|13414.1|13412.1|13417.5|13415.5|13414|13412|31
1646811580000|2022-03-09 07:39:40|13414.4|13412.4|13417.2|13415.2|13417.2|13415.2|13411.7|13409.7|35
1646811590000|2022-03-09 07:39:50|13417.1|13415.1|13424.1|13422.1|13424.1|13422.1|13416.6|13414.6|54
1646811600000|2022-03-09 07:40:00|13424.2|13422.2|13426.2|13424.2|13428.6|13426.6|13421.7|13419.7|92
1646811610000|2022-03-09 07:40:10|13426.7|13424.7|13428|13426|13428.4|13426.4|13426.4|13424.4|42
1646811620000|2022-03-09 07:40:20|13428.1|13426.1|13428.9|13426.9|13429.6|13427.6|13427.2|13425.2|56
1646811630000|2022-03-09 07:40:30|13429|13427|13426.5|13424.5|13430.6|13428.6|13425.2|13423.2|47
1646811640000|2022-03-09 07:40:40|13426.6|13424.6|13425.9|13423.9|13429.4|13427.4|13424.5|13422.5|36
1646811650000|2022-03-09 07:40:50|13425.7|13423.7|13423.5|13421.5|13427.9|13425.9|13421.9|13419.9|44
1646811660000|2022-03-09 07:41:00|13423.6|13421.6|13420.6|13418.6|13426.7|13424.7|13420.6|13418.6|26
1646811670000|2022-03-09 07:41:10|13420.7|13418.7|13420|13418|13422.4|13420.4|13419.2|13417.2|56
1646811680000|2022-03-09 07:41:20|13420.1|13418.1|13420.5|13418.5|13421.1|13419.1|13416.5|13414.5|48
1646811690000|2022-03-09 07:41:30|13420.4|13418.4|13418|13416|13421.2|13419.2|13415.9|13413.9|34
1646811700000|2022-03-09 07:41:40|13418.1|13416.1|13418.7|13416.7|13419.4|13417.4|13417.6|13415.6|10
1646811710000|2022-03-09 07:41:50|13418.9|13416.9|13418.6|13416.6|13419.9|13417.9|13417.9|13415.9|13
1646811720000|2022-03-09 07:42:00|13418.7|13416.7|13416.5|13414.5|13418.7|13416.7|13414.4|13412.4|49
1646811730000|2022-03-09 07:42:10|13416.4|13414.4|13410.4|13408.4|13416.4|13414.4|13409.4|13407.4|40
1646811740000|2022-03-09 07:42:20|13410.2|13408.2|13406.4|13404.4|13412.2|13410.2|13406.2|13404.2|40
1646811750000|2022-03-09 07:42:30|13406.2|13404.2|13404|13402|13406.2|13404.2|13403|13401|55
1646811760000|2022-03-09 07:42:40|13403.9|13401.9|13405|13403|13406.4|13404.4|13402.6|13400.6|46
1646811770000|2022-03-09 07:42:50|13405.1|13403.1|13405.5|13403.5|13406|13404|13403.6|13401.6|9
1646811780000|2022-03-09 07:43:00|13405.9|13403.9|13408.4|13406.4|13409.5|13407.5|13403.5|13401.5|32
1646811790000|2022-03-09 07:43:10|13407.2|13405.2|13408.5|13406.5|13410.6|13408.6|13405.6|13403.6|34
1646811800000|2022-03-09 07:43:20|13408.4|13406.4|13408.5|13406.5|13409.7|13407.7|13406.2|13404.2|17
1646811810000|2022-03-09 07:43:30|13408.4|13406.4|13408.7|13406.7|13409.7|13407.7|13407.2|13405.2|17
1646811820000|2022-03-09 07:43:40|13408.9|13406.9|13411.4|13409.4|13411.9|13409.9|13408.1|13406.1|9
1646811830000|2022-03-09 07:43:50|13411.6|13409.6|13414.9|13412.9|13415.2|13413.2|13411.5|13409.5|24
1646811840000|2022-03-09 07:44:00|13415|13413|13419.4|13417.4|13421.7|13419.7|13414.2|13412.2|63
1646811850000|2022-03-09 07:44:10|13420.2|13418.2|13418.6|13416.6|13421.4|13419.4|13417|13415|75
1646811860000|2022-03-09 07:44:20|13418.5|13416.5|13413.9|13411.9|13419.5|13417.5|13413.5|13411.5|53
1646811870000|2022-03-09 07:44:30|13413.7|13411.7|13416|13414|13416.1|13414.1|13413.5|13411.5|21
1646811880000|2022-03-09 07:44:40|13416.1|13414.1|13414|13412|13417.6|13415.6|13414|13412|23
1646811890000|2022-03-09 07:44:50|13414.1|13412.1|13413|13411|13414.4|13412.4|13412.7|13410.7|9
1646811900000|2022-03-09 07:45:00|13412.7|13410.7|13417.5|13415.5|13422.4|13420.4|13412.7|13410.7|99
1646811910000|2022-03-09 07:45:10|13415.7|13413.7|13412.5|13410.5|13416.5|13414.5|13412.4|13410.4|21
1646811920000|2022-03-09 07:45:20|13410.7|13408.7|13407.7|13405.7|13410.7|13408.7|13406.6|13404.6|65
1646811930000|2022-03-09 07:45:30|13407.9|13405.9|13406.4|13404.4|13407.9|13405.9|13405.6|13403.6|32
1646811940000|2022-03-09 07:45:40|13406.5|13404.5|13405.5|13403.5|13409.2|13407.2|13404.4|13402.4|44
1646811950000|2022-03-09 07:45:50|13405.4|13403.4|13408|13406|13408.7|13406.7|13405.1|13403.1|22
1646811960000|2022-03-09 07:46:00|13407|13405|13404.2|13402.2|13408.7|13406.7|13403.5|13401.5|40
1646811970000|2022-03-09 07:46:10|13403.9|13401.9|13405.2|13403.2|13406.6|13404.6|13403.7|13401.7|17
1646811980000|2022-03-09 07:46:20|13405.1|13403.1|13406.7|13404.7|13407|13405|13405|13403|21
1646811990000|2022-03-09 07:46:30|13406.9|13404.9|13404.5|13402.5|13407.5|13405.5|13403.7|13401.7|30
1646812000000|2022-03-09 07:46:40|13404.4|13402.4|13405.2|13403.2|13406.7|13404.7|13403.9|13401.9|16
1646812010000|2022-03-09 07:46:50|13405.4|13403.4|13405.1|13403.1|13407|13405|13404.7|13402.7|24
1646812020000|2022-03-09 07:47:00|13405.2|13403.2|13406.7|13404.7|13407|13405|13403.5|13401.5|22
1646812030000|2022-03-09 07:47:10|13406.9|13404.9|13402|13400|13407.6|13405.6|13402|13400|24
1646812040000|2022-03-09 07:47:20|13402.1|13400.1|13407.5|13405.5|13408|13406|13402.1|13400.1|25
1646812050000|2022-03-09 07:47:30|13407.4|13405.4|13404.5|13402.5|13407.7|13405.7|13404.5|13402.5|15
1646812060000|2022-03-09 07:47:40|13404.2|13402.2|13405.4|13403.4|13407.9|13405.9|13404.1|13402.1|23
1646812070000|2022-03-09 07:47:50|13405.6|13403.6|13408.7|13406.7|13411.7|13409.7|13405.6|13403.6|27
1646812080000|2022-03-09 07:48:00|13408.6|13406.6|13400.1|13398.1|13408.9|13406.9|13399|13397|36
1646812090000|2022-03-09 07:48:10|13400.2|13398.2|13400.1|13398.1|13400.2|13398.2|13396.1|13394.1|64
1646812100000|2022-03-09 07:48:20|13400.2|13398.2|13400.1|13398.1|13402.2|13400.2|13400.1|13398.1|9
1646812110000|2022-03-09 07:48:30|13400.2|13398.2|13403|13401|13403.1|13401.1|13400.2|13398.2|11
1646812120000|2022-03-09 07:48:40|13403.1|13401.1|13403.9|13401.9|13405.1|13403.1|13402.5|13400.5|5
1646812130000|2022-03-09 07:48:50|13403.7|13401.7|13404.1|13402.1|13405.7|13403.7|13403.2|13401.2|19
1646812140000|2022-03-09 07:49:00|13404.2|13402.2|13407.9|13405.9|13407.9|13405.9|13404|13402|16
1646812150000|2022-03-09 07:49:10|13407.6|13405.6|13412.1|13410.1|13412.1|13410.1|13407.2|13405.2|48
1646812160000|2022-03-09 07:49:20|13412|13410|13414.2|13412.2|13414.2|13412.2|13411.1|13409.1|41
1646812170000|2022-03-09 07:49:30|13414.4|13412.4|13413.2|13411.2|13415.9|13413.9|13413|13411|32
1646812180000|2022-03-09 07:49:40|13412.9|13410.9|13411.9|13409.9|13413.1|13411.1|13409.6|13407.6|12
1646812190000|2022-03-09 07:49:50|13412|13410|13416.4|13414.4|13417.5|13415.5|13412|13410|21
1646812200000|2022-03-09 07:50:00|13416.9|13414.9|13417|13415|13418.2|13416.2|13413.9|13411.9|22
1646812210000|2022-03-09 07:50:10|13417.1|13415.1|13415.7|13413.7|13418|13416|13414.7|13412.7|19
1646812220000|2022-03-09 07:50:20|13415.9|13413.9|13415.7|13413.7|13417.7|13415.7|13415.2|13413.2|8
1646812230000|2022-03-09 07:50:30|13415.9|13413.9|13418|13416|13418.2|13416.2|13415.6|13413.6|16
1646812240000|2022-03-09 07:50:40|13418.4|13416.4|13418.5|13416.5|13420.1|13418.1|13417.9|13415.9|22
1646812250000|2022-03-09 07:50:50|13418.2|13416.2|13418|13416|13418.4|13416.4|13416.1|13414.1|11
1646812260000|2022-03-09 07:51:00|13417.5|13415.5|13416|13414|13418.5|13416.5|13415.6|13413.6|38
1646812270000|2022-03-09 07:51:10|13415.9|13413.9|13414.9|13412.9|13416.5|13414.5|13414|13412|15
1646812280000|2022-03-09 07:51:20|13414.7|13412.7|13413.7|13411.7|13418.5|13416.5|13413.7|13411.7|36
1646812290000|2022-03-09 07:51:30|13413.9|13411.9|13416.6|13414.6|13417.4|13415.4|13411.7|13409.7|36
1646812300000|2022-03-09 07:51:40|13416.5|13414.5|13427|13425|13428.1|13426.1|13416.2|13414.2|70
1646812310000|2022-03-09 07:51:50|13426.5|13424.5|13426.5|13424.5|13427.5|13425.5|13424.6|13422.6|33
1646812320000|2022-03-09 07:52:00|13426.6|13424.6|13425.2|13423.2|13428.2|13426.2|13425.1|13423.1|16
1646812330000|2022-03-09 07:52:10|13425.1|13423.1|13426.7|13424.7|13426.9|13424.9|13422.7|13420.7|31
1646812340000|2022-03-09 07:52:20|13426.6|13424.6|13429.5|13427.5|13432.6|13430.6|13426.4|13424.4|74
1646812350000|2022-03-09 07:52:30|13429.2|13427.2|13430.7|13428.7|13432.5|13430.5|13428.5|13426.5|38
1646812360000|2022-03-09 07:52:40|13430.6|13428.6|13435.4|13433.4|13437.1|13435.1|13430.6|13428.6|107
1646812370000|2022-03-09 07:52:50|13435.5|13433.5|13431.4|13429.4|13437.6|13435.6|13431.4|13429.4|27
1646812380000|2022-03-09 07:53:00|13431.5|13429.5|13427.7|13425.7|13432.6|13430.6|13426.7|13424.7|81
1646812390000|2022-03-09 07:53:10|13427.6|13425.6|13431.1|13429.1|13432.6|13430.6|13427.2|13425.2|25
1646812400000|2022-03-09 07:53:20|13430.2|13428.2|13429.6|13427.6|13430.4|13428.4|13427.6|13425.6|38
1646812410000|2022-03-09 07:53:30|13429.1|13427.1|13427.5|13425.5|13429.1|13427.1|13425.5|13423.5|48
1646812420000|2022-03-09 07:53:40|13426.7|13424.7|13426.2|13424.2|13427.4|13425.4|13425.2|13423.2|23
1646812430000|2022-03-09 07:53:50|13426.5|13424.5|13425.7|13423.7|13427.5|13425.5|13424.9|13422.9|21
1646812440000|2022-03-09 07:54:00|13425.6|13423.6|13424.1|13422.1|13427.2|13425.2|13423.7|13421.7|24
1646812450000|2022-03-09 07:54:10|13424|13422|13425.6|13423.6|13427.5|13425.5|13423.5|13421.5|29
1646812460000|2022-03-09 07:54:20|13426|13424|13425|13423|13427|13425|13424.7|13422.7|6
1646812470000|2022-03-09 07:54:30|13424.7|13422.7|13424.5|13422.5|13427.7|13425.7|13424.5|13422.5|17
1646812480000|2022-03-09 07:54:40|13424.2|13422.2|13426.6|13424.6|13427|13425|13424.1|13422.1|16
1646812490000|2022-03-09 07:54:50|13426.5|13424.5|13426.2|13424.2|13427|13425|13424.1|13422.1|12
1646812500000|2022-03-09 07:55:00|13426.1|13424.1|13421.7|13419.7|13427.7|13425.7|13421.7|13419.7|28
1646812510000|2022-03-09 07:55:10|13421.9|13419.9|13423|13421|13425.4|13423.4|13419.7|13417.7|63
1646812520000|2022-03-09 07:55:20|13423.7|13421.7|13421.1|13419.1|13424|13422|13419.9|13417.9|49
1646812530000|2022-03-09 07:55:30|13421.2|13419.2|13423.2|13421.2|13423.6|13421.6|13421.1|13419.1|26
1646812540000|2022-03-09 07:55:40|13423.1|13421.1|13424.5|13422.5|13427|13425|13423.1|13421.1|64
1646812550000|2022-03-09 07:55:50|13424.4|13422.4|13424.5|13422.5|13427|13425|13422.9|13420.9|41
1646812560000|2022-03-09 07:56:00|13424.6|13422.6|13424.5|13422.5|13425.6|13423.6|13422|13420|49
1646812570000|2022-03-09 07:56:10|13424.4|13422.4|13426.7|13424.7|13426.9|13424.9|13423.9|13421.9|17
1646812580000|2022-03-09 07:56:20|13426.6|13424.6|13423.6|13421.6|13427|13425|13422.7|13420.7|26
1646812590000|2022-03-09 07:56:30|13423.7|13421.7|13424.6|13422.6|13426.5|13424.5|13422.6|13420.6|88
1646812600000|2022-03-09 07:56:40|13423.6|13421.6|13424.9|13422.9|13425.7|13423.7|13423.5|13421.5|41
1646812610000|2022-03-09 07:56:50|13425.2|13423.2|13426.9|13424.9|13427.1|13425.1|13424.7|13422.7|11
1646812620000|2022-03-09 07:57:00|13427|13425|13418.4|13416.4|13427.2|13425.2|13417.6|13415.6|49
1646812630000|2022-03-09 07:57:10|13418.5|13416.5|13420.5|13418.5|13421.6|13419.6|13418.5|13416.5|35
1646812640000|2022-03-09 07:57:20|13420.4|13418.4|13416.4|13414.4|13420.5|13418.5|13416.4|13414.4|23
1646812650000|2022-03-09 07:57:30|13416.2|13414.2|13416.5|13414.5|13416.7|13414.7|13413.5|13411.5|28
1646812660000|2022-03-09 07:57:40|13416.4|13414.4|13415.7|13413.7|13418.7|13416.7|13414.4|13412.4|25
1646812670000|2022-03-09 07:57:50|13415.9|13413.9|13408.6|13406.6|13416.5|13414.5|13408.6|13406.6|90
1646812680000|2022-03-09 07:58:00|13408.7|13406.7|13408.1|13406.1|13409.6|13407.6|13406.9|13404.9|42
1646812690000|2022-03-09 07:58:10|13408.2|13406.2|13407.2|13405.2|13409.6|13407.6|13405.6|13403.6|112
1646812700000|2022-03-09 07:58:20|13407.4|13405.4|13409.9|13407.9|13410|13408|13407.2|13405.2|22
1646812710000|2022-03-09 07:58:30|13410|13408|13405.5|13403.5|13411.1|13409.1|13405.5|13403.5|15
1646812720000|2022-03-09 07:58:40|13405.6|13403.6|13411.9|13409.9|13414.5|13412.5|13403.2|13401.2|100
1646812730000|2022-03-09 07:58:50|13411.7|13409.7|13407.7|13405.7|13412.6|13410.6|13407.7|13405.7|18
1646812740000|2022-03-09 07:59:00|13407.9|13405.9|13413|13411|13414.4|13412.4|13406.1|13404.1|37
1646812750000|2022-03-09 07:59:10|13411.6|13409.6|13415.5|13413.5|13416.4|13414.4|13410.2|13408.2|15
1646812760000|2022-03-09 07:59:20|13415.6|13413.6|13416.1|13414.1|13419.6|13417.6|13414.6|13412.6|24
1646812770000|2022-03-09 07:59:30|13416.9|13414.9|13418.2|13416.2|13421.1|13419.1|13414.7|13412.7|33
1646812780000|2022-03-09 07:59:40|13418.4|13416.4|13418.6|13416.6|13421.9|13419.9|13416.6|13414.6|34
1646812790000|2022-03-09 07:59:50|13418.7|13416.7|13424.5|13422.5|13424.6|13422.6|13417.4|13415.4|58
1646812800000|2022-03-09 08:00:00|13424.6|13422.6|13409.2|13407.2|13424.6|13422.6|13407.5|13405.5|133
1646812810000|2022-03-09 08:00:10|13409.5|13407.5|13404.1|13402.1|13409.5|13407.5|13396.5|13394.5|170
1646812820000|2022-03-09 08:00:20|13404|13402|13396.4|13394.4|13404|13402|13392.1|13390.1|83
1646812830000|2022-03-09 08:00:30|13396.5|13394.5|13392|13390|13398.1|13396.1|13390.2|13388.2|162
1646812840000|2022-03-09 08:00:40|13391.9|13389.9|13398.7|13396.7|13399.2|13397.2|13391.7|13389.7|48
1646812850000|2022-03-09 08:00:50|13398|13396|13396.6|13394.6|13399.7|13397.7|13394.9|13392.9|25
1646812860000|2022-03-09 08:01:00|13396.5|13394.5|13391.9|13389.9|13398.1|13396.1|13390.5|13388.5|75
1646812870000|2022-03-09 08:01:10|13391.7|13389.7|13390|13388|13392|13390|13385.6|13383.6|155
1646812880000|2022-03-09 08:01:20|13389.9|13387.9|13391.1|13389.1|13394.5|13392.5|13386.9|13384.9|98
1646812890000|2022-03-09 08:01:30|13391|13389|13391|13389|13395.4|13393.4|13388.6|13386.6|79
1646812900000|2022-03-09 08:01:40|13390.9|13388.9|13394.5|13392.5|13397.5|13395.5|13390.9|13388.9|31
1646812910000|2022-03-09 08:01:50|13394.6|13392.6|13398|13396|13399.5|13397.5|13394.1|13392.1|103
1646812920000|2022-03-09 08:02:00|13398.1|13396.1|13391.6|13389.6|13402.4|13400.4|13391.5|13389.5|121
1646812930000|2022-03-09 08:02:10|13391.9|13389.9|13397.7|13395.7|13398.6|13396.6|13389.9|13387.9|61
1646812940000|2022-03-09 08:02:20|13397.5|13395.5|13398|13396|13399.9|13397.9|13395.7|13393.7|84
1646812950000|2022-03-09 08:02:30|13397.9|13395.9|13398.6|13396.6|13399.6|13397.6|13395.1|13393.1|68
1646812960000|2022-03-09 08:02:40|13398.7|13396.7|13398|13396|13400.7|13398.7|13397.4|13395.4|62
1646812970000|2022-03-09 08:02:50|13398.1|13396.1|13397.6|13395.6|13400.7|13398.7|13395.2|13393.2|135
1646812980000|2022-03-09 08:03:00|13397.7|13395.7|13390|13388|13398|13396|13386.9|13384.9|108
1646812990000|2022-03-09 08:03:10|13390.1|13388.1|13388.1|13386.1|13391.9|13389.9|13386.1|13384.1|93
1646813000000|2022-03-09 08:03:20|13388|13386|13384.6|13382.6|13388.6|13386.6|13381.9|13379.9|116
1646813010000|2022-03-09 08:03:30|13384.5|13382.5|13378.4|13376.4|13386.2|13384.2|13378.2|13376.2|64
1646813020000|2022-03-09 08:03:40|13375.5|13373.5|13384.2|13382.2|13384.9|13382.9|13374.1|13372.1|127
1646813030000|2022-03-09 08:03:50|13383.7|13381.7|13385|13383|13388.1|13386.1|13380.6|13378.6|95
1646813040000|2022-03-09 08:04:00|13385.2|13383.2|13381|13379|13385.2|13383.2|13377.9|13375.9|91
1646813050000|2022-03-09 08:04:10|13381.1|13379.1|13377.2|13375.2|13383.1|13381.1|13377.2|13375.2|130
1646813060000|2022-03-09 08:04:20|13376.9|13374.9|13376.7|13374.7|13380.5|13378.5|13375.7|13373.7|55
1646813070000|2022-03-09 08:04:30|13376.9|13374.9|13375.7|13373.7|13377.9|13375.9|13374|13372|45
1646813080000|2022-03-09 08:04:40|13377|13375|13376.5|13374.5|13379.7|13377.7|13376|13374|31
1646813090000|2022-03-09 08:04:50|13376.2|13374.2|13371.1|13369.1|13376.2|13374.2|13370.4|13368.4|54
1646813100000|2022-03-09 08:05:00|13369.6|13367.6|13365.9|13363.9|13370.1|13368.1|13365.7|13363.7|135
1646813110000|2022-03-09 08:05:10|13365.7|13363.7|13358.2|13356.2|13365.7|13363.7|13357.1|13355.1|169
1646813120000|2022-03-09 08:05:20|13357.7|13355.7|13363.7|13361.7|13365.2|13363.2|13357.1|13355.1|66
1646813130000|2022-03-09 08:05:30|13363.9|13361.9|13364.1|13362.1|13370.9|13368.9|13363.9|13361.9|40
1646813140000|2022-03-09 08:05:40|13364.4|13362.4|13370.9|13368.9|13373.1|13371.1|13364.1|13362.1|63
1646813150000|2022-03-09 08:05:50|13371|13369|13371.7|13369.7|13375.7|13373.7|13370.2|13368.2|120
1646813160000|2022-03-09 08:06:00|13372|13370|13362|13360|13372.6|13370.6|13362|13360|146
1646813170000|2022-03-09 08:06:10|13362.1|13360.1|13360|13358|13366.7|13364.7|13359.7|13357.7|64
1646813180000|2022-03-09 08:06:20|13360.2|13358.2|13370.2|13368.2|13371.7|13369.7|13360.1|13358.1|125
1646813190000|2022-03-09 08:06:30|13370.1|13368.1|13370.4|13368.4|13374.9|13372.9|13369.7|13367.7|100
1646813200000|2022-03-09 08:06:40|13370.9|13368.9|13368|13366|13374.6|13372.6|13367.9|13365.9|82
1646813210000|2022-03-09 08:06:50|13367.2|13365.2|13374|13372|13375.1|13373.1|13366.7|13364.7|75
1646813220000|2022-03-09 08:07:00|13373.9|13371.9|13379.7|13377.7|13379.9|13377.9|13372.9|13370.9|67
1646813230000|2022-03-09 08:07:10|13379.9|13377.9|13386.2|13384.2|13387.6|13385.6|13379.9|13377.9|107
1646813240000|2022-03-09 08:07:20|13384.6|13382.6|13387.4|13385.4|13389.4|13387.4|13383.5|13381.5|107
1646813250000|2022-03-09 08:07:30|13387.2|13385.2|13395.5|13393.5|13395.9|13393.9|13387.1|13385.1|145
1646813260000|2022-03-09 08:07:40|13395.2|13393.2|13397.6|13395.6|13397.6|13395.6|13392.9|13390.9|65
1646813270000|2022-03-09 08:07:50|13397.7|13395.7|13399.1|13397.1|13399.4|13397.4|13396.5|13394.5|119
1646813280000|2022-03-09 08:08:00|13398.9|13396.9|13402.2|13400.2|13402.2|13400.2|13396.4|13394.4|86
1646813290000|2022-03-09 08:08:10|13402.6|13400.6|13395.2|13393.2|13407.1|13405.1|13395.2|13393.2|160
1646813300000|2022-03-09 08:08:20|13395.5|13393.5|13392.1|13390.1|13395.6|13393.6|13389.1|13387.1|69
1646813310000|2022-03-09 08:08:30|13391.9|13389.9|13399|13397|13399|13397|13390.2|13388.2|36
1646813320000|2022-03-09 08:08:40|13399.1|13397.1|13400.1|13398.1|13401.1|13399.1|13397.5|13395.5|45
1646813330000|2022-03-09 08:08:50|13400.2|13398.2|13405|13403|13406.9|13404.9|13400.2|13398.2|36
1646813340000|2022-03-09 08:09:00|13405.5|13403.5|13401.4|13399.4|13407.7|13405.7|13400.4|13398.4|60
1646813350000|2022-03-09 08:09:10|13400.5|13398.5|13401|13399|13401.5|13399.5|13397.4|13395.4|38
1646813360000|2022-03-09 08:09:20|13401.1|13399.1|13407.1|13405.1|13407.4|13405.4|13401.1|13399.1|35
1646813370000|2022-03-09 08:09:30|13407.2|13405.2|13403.2|13401.2|13407.5|13405.5|13402|13400|67
1646813380000|2022-03-09 08:09:40|13403.1|13401.1|13405.7|13403.7|13407.5|13405.5|13401.2|13399.2|85
1646813390000|2022-03-09 08:09:50|13406|13404|13406.4|13404.4|13406.7|13404.7|13402.1|13400.1|50
1646813400000|2022-03-09 08:10:00|13406|13404|13409.2|13407.2|13410.9|13408.9|13405.9|13403.9|89
1646813410000|2022-03-09 08:10:10|13409.1|13407.1|13404.5|13402.5|13409.2|13407.2|13402.1|13400.1|62
1646813420000|2022-03-09 08:10:20|13404.6|13402.6|13409|13407|13409.1|13407.1|13404.5|13402.5|15
1646813430000|2022-03-09 08:10:30|13409.1|13407.1|13410.9|13408.9|13414.2|13412.2|13408|13406|64
1646813440000|2022-03-09 08:10:40|13410.7|13408.7|13411.7|13409.7|13413.4|13411.4|13405.5|13403.5|35
1646813450000|2022-03-09 08:10:50|13411.6|13409.6|13411.5|13409.5|13413.4|13411.4|13409.7|13407.7|28
1646813460000|2022-03-09 08:11:00|13411.6|13409.6|13413.7|13411.7|13414|13412|13409.9|13407.9|34
1646813470000|2022-03-09 08:11:10|13413.9|13411.9|13408|13406|13414.2|13412.2|13406.5|13404.5|27
1646813480000|2022-03-09 08:11:20|13408.7|13406.7|13408|13406|13409.5|13407.5|13404.1|13402.1|47
1646813490000|2022-03-09 08:11:30|13408.1|13406.1|13412.4|13410.4|13413.7|13411.7|13408.1|13406.1|28
1646813500000|2022-03-09 08:11:40|13412.2|13410.2|13412.5|13410.5|13413.4|13411.4|13408|13406|33
1646813510000|2022-03-09 08:11:50|13412.4|13410.4|13413|13411|13414|13412|13410.7|13408.7|9
1646813520000|2022-03-09 08:12:00|13412.9|13410.9|13417.9|13415.9|13420.1|13418.1|13411.6|13409.6|78
1646813530000|2022-03-09 08:12:10|13419|13417|13425.9|13423.9|13427.1|13425.1|13418|13416|72
1646813540000|2022-03-09 08:12:20|13425.7|13423.7|13424.7|13422.7|13428.9|13426.9|13421.7|13419.7|61
1646813550000|2022-03-09 08:12:30|13427|13425|13421.7|13419.7|13428|13426|13421.2|13419.2|57
1646813560000|2022-03-09 08:12:40|13421.5|13419.5|13419.2|13417.2|13423.1|13421.1|13419.2|13417.2|27
1646813570000|2022-03-09 08:12:50|13419.7|13417.7|13413.9|13411.9|13419.7|13417.7|13413|13411|56
1646813580000|2022-03-09 08:13:00|13413.7|13411.7|13418.2|13416.2|13422.2|13420.2|13412.9|13410.9|81
1646813590000|2022-03-09 08:13:10|13418|13416|13422.6|13420.6|13422.7|13420.7|13417.2|13415.2|29
1646813600000|2022-03-09 08:13:20|13422.5|13420.5|13425.4|13423.4|13425.6|13423.6|13422|13420|26
1646813610000|2022-03-09 08:13:30|13425.1|13423.1|13426.4|13424.4|13426.7|13424.7|13423.1|13421.1|59
1646813620000|2022-03-09 08:13:40|13425.5|13423.5|13421|13419|13425.7|13423.7|13420.7|13418.7|23
1646813630000|2022-03-09 08:13:50|13420.7|13418.7|13422.9|13420.9|13423.4|13421.4|13418.5|13416.5|38
1646813640000|2022-03-09 08:14:00|13423.2|13421.2|13420.6|13418.6|13425.1|13423.1|13419.5|13417.5|29
1646813650000|2022-03-09 08:14:10|13420.7|13418.7|13420|13418|13421.7|13419.7|13418.7|13416.7|29
1646813660000|2022-03-09 08:14:20|13419.7|13417.7|13418.1|13416.1|13422.7|13420.7|13418.1|13416.1|25
1646813670000|2022-03-09 08:14:30|13418.2|13416.2|13417.5|13415.5|13421.7|13419.7|13416.5|13414.5|74
1646813680000|2022-03-09 08:14:40|13417.6|13415.6|13415.4|13413.4|13418.2|13416.2|13414.5|13412.5|32
1646813690000|2022-03-09 08:14:50|13415.5|13413.5|13417.1|13415.1|13420|13418|13415.2|13413.2|34
1646813700000|2022-03-09 08:15:00|13417|13415|13407.2|13405.2|13418.6|13416.6|13407.1|13405.1|71
1646813710000|2022-03-09 08:15:10|13406.9|13404.9|13402.5|13400.5|13406.9|13404.9|13402|13400|74
1646813720000|2022-03-09 08:15:20|13402.6|13400.6|13399.9|13397.9|13403.2|13401.2|13397|13395|101
1646813730000|2022-03-09 08:15:30|13400.2|13398.2|13401.2|13399.2|13402.2|13400.2|13398.9|13396.9|102
1646813740000|2022-03-09 08:15:40|13401.4|13399.4|13402.7|13400.7|13404.5|13402.5|13400.1|13398.1|63
1646813750000|2022-03-09 08:15:50|13402.6|13400.6|13400|13398|13406.2|13404.2|13399|13397|92
1646813760000|2022-03-09 08:16:00|13400.1|13398.1|13400.5|13398.5|13401.5|13399.5|13396.9|13394.9|80
1646813770000|2022-03-09 08:16:10|13400.4|13398.4|13399.9|13397.9|13400.5|13398.5|13395.2|13393.2|107
1646813780000|2022-03-09 08:16:20|13400|13398|13393.7|13391.7|13400|13398|13392.2|13390.2|36
1646813790000|2022-03-09 08:16:30|13393.9|13391.9|13394.9|13392.9|13396.6|13394.6|13392.2|13390.2|33
1646813800000|2022-03-09 08:16:40|13394.5|13392.5|13392.5|13390.5|13397.1|13395.1|13391.4|13389.4|36
1646813810000|2022-03-09 08:16:50|13392.4|13390.4|13389.7|13387.7|13392.9|13390.9|13387|13385|81
1646813820000|2022-03-09 08:17:00|13390.1|13388.1|13384.2|13382.2|13390.2|13388.2|13382.7|13380.7|52
1646813830000|2022-03-09 08:17:10|13384.1|13382.1|13386.7|13384.7|13387.6|13385.6|13383.7|13381.7|39
1646813840000|2022-03-09 08:17:20|13386.6|13384.6|13388.9|13386.9|13389.6|13387.6|13385|13383|31
1646813850000|2022-03-09 08:17:30|13389|13387|13386.1|13384.1|13390|13388|13384.9|13382.9|32
1646813860000|2022-03-09 08:17:40|13386.2|13384.2|13387|13385|13389.2|13387.2|13385.5|13383.5|27
1646813870000|2022-03-09 08:17:50|13386.9|13384.9|13385.9|13383.9|13389.7|13387.7|13384.7|13382.7|43
1646813880000|2022-03-09 08:18:00|13386.4|13384.4|13387.5|13385.5|13387.9|13385.9|13383.2|13381.2|66
1646813890000|2022-03-09 08:18:10|13387.7|13385.7|13389|13387|13390.1|13388.1|13386.6|13384.6|52
1646813900000|2022-03-09 08:18:20|13388.7|13386.7|13397.5|13395.5|13399|13397|13388.7|13386.7|79
1646813910000|2022-03-09 08:18:30|13397|13395|13399.5|13397.5|13400.1|13398.1|13395.7|13393.7|52
1646813920000|2022-03-09 08:18:40|13399.6|13397.6|13403.5|13401.5|13405.5|13403.5|13398.2|13396.2|78
1646813930000|2022-03-09 08:18:50|13403.4|13401.4|13407.1|13405.1|13407.4|13405.4|13402.5|13400.5|39
1646813940000|2022-03-09 08:19:00|13407.2|13405.2|13408.7|13406.7|13409|13407|13405.5|13403.5|42
1646813950000|2022-03-09 08:19:10|13408.6|13406.6|13400.7|13398.7|13409.5|13407.5|13399.6|13397.6|84
1646813960000|2022-03-09 08:19:20|13401|13399|13399.9|13397.9|13402.2|13400.2|13395.7|13393.7|112
1646813970000|2022-03-09 08:19:30|13399.7|13397.7|13397.6|13395.6|13401|13399|13394.5|13392.5|117
1646813980000|2022-03-09 08:19:40|13397.5|13395.5|13394.6|13392.6|13400.5|13398.5|13393.2|13391.2|95
1646813990000|2022-03-09 08:19:50|13394.5|13392.5|13394.5|13392.5|13395|13393|13391|13389|31
1646814000000|2022-03-09 08:20:00|13394.6|13392.6|13397|13395|13397.2|13395.2|13389.4|13387.4|76
1646814010000|2022-03-09 08:20:10|13396.9|13394.9|13401|13399|13401|13399|13395.5|13393.5|83
1646814020000|2022-03-09 08:20:20|13401.1|13399.1|13398.7|13396.7|13402.1|13400.1|13396.4|13394.4|54
1646814030000|2022-03-09 08:20:30|13400.7|13398.7|13393.1|13391.1|13400.7|13398.7|13392.7|13390.7|48
1646814040000|2022-03-09 08:20:40|13393.2|13391.2|13388|13386|13393.7|13391.7|13386.6|13384.6|60
1646814050000|2022-03-09 08:20:50|13387.9|13385.9|13386.2|13384.2|13389.4|13387.4|13385.9|13383.9|20
1646814060000|2022-03-09 08:21:00|13387|13385|13388|13386|13388.7|13386.7|13385.1|13383.1|55
1646814070000|2022-03-09 08:21:10|13388.1|13386.1|13381.9|13379.9|13388.1|13386.1|13381|13379|95
1646814080000|2022-03-09 08:21:20|13381.7|13379.7|13381.5|13379.5|13383|13381|13378.4|13376.4|73
1646814090000|2022-03-09 08:21:30|13379.7|13377.7|13384.9|13382.9|13384.9|13382.9|13376|13374|123
1646814100000|2022-03-09 08:21:40|13384.2|13382.2|13381.1|13379.1|13385.1|13383.1|13377.2|13375.2|135
1646814110000|2022-03-09 08:21:50|13381.7|13379.7|13386.5|13384.5|13386.5|13384.5|13381.4|13379.4|60
1646814120000|2022-03-09 08:22:00|13386.7|13384.7|13386.2|13384.2|13389|13387|13383.4|13381.4|43
1646814130000|2022-03-09 08:22:10|13386|13384|13388|13386|13392.2|13390.2|13382|13380|97
1646814140000|2022-03-09 08:22:20|13388.1|13386.1|13395.6|13393.6|13395.9|13393.9|13388.1|13386.1|52
1646814150000|2022-03-09 08:22:30|13395.7|13393.7|13393|13391|13397.7|13395.7|13390.4|13388.4|133
1646814160000|2022-03-09 08:22:40|13393.2|13391.2|13398.5|13396.5|13398.5|13396.5|13391.7|13389.7|67
1646814170000|2022-03-09 08:22:50|13398.7|13396.7|13399.4|13397.4|13400.2|13398.2|13394.6|13392.6|105
1646814180000|2022-03-09 08:23:00|13400.4|13398.4|13392.6|13390.6|13400.4|13398.4|13392.6|13390.6|48
1646814190000|2022-03-09 08:23:10|13392.5|13390.5|13394.4|13392.4|13396|13394|13391.4|13389.4|36
1646814200000|2022-03-09 08:23:20|13394.9|13392.9|13400.2|13398.2|13400.9|13398.9|13392.5|13390.5|40
1646814210000|2022-03-09 08:23:30|13398.9|13396.9|13401.9|13399.9|13403.7|13401.7|13398.6|13396.6|40
1646814220000|2022-03-09 08:23:40|13401.7|13399.7|13402.2|13400.2|13404.7|13402.7|13401|13399|24
1646814230000|2022-03-09 08:23:50|13402.5|13400.5|13397.7|13395.7|13403.6|13401.6|13395.6|13393.6|37
1646814240000|2022-03-09 08:24:00|13397.6|13395.6|13398.1|13396.1|13398.4|13396.4|13393.2|13391.2|60
1646814250000|2022-03-09 08:24:10|13398|13396|13392|13390|13398.5|13396.5|13391.5|13389.5|45
1646814260000|2022-03-09 08:24:20|13391.9|13389.9|13384.4|13382.4|13392.9|13390.9|13383.6|13381.6|45
1646814270000|2022-03-09 08:24:30|13384.2|13382.2|13384.2|13382.2|13385.2|13383.2|13381.7|13379.7|46
1646814280000|2022-03-09 08:24:40|13384.1|13382.1|13382.4|13380.4|13385.9|13383.9|13379.6|13377.6|32
1646814290000|2022-03-09 08:24:50|13382.2|13380.2|13382.4|13380.4|13383.1|13381.1|13378.1|13376.1|49
1646814300000|2022-03-09 08:25:00|13382.7|13380.7|13380.5|13378.5|13383.1|13381.1|13379|13377|31
1646814310000|2022-03-09 08:25:10|13381|13379|13381.7|13379.7|13382|13380|13378.1|13376.1|38
1646814320000|2022-03-09 08:25:20|13381.6|13379.6|13385.1|13383.1|13385.9|13383.9|13381.5|13379.5|47
1646814330000|2022-03-09 08:25:30|13384.7|13382.7|13393.5|13391.5|13393.5|13391.5|13382|13380|64
1646814340000|2022-03-09 08:25:40|13393.4|13391.4|13392.4|13390.4|13393.5|13391.5|13389.9|13387.9|28
1646814350000|2022-03-09 08:25:50|13393|13391|13390.5|13388.5|13395.7|13393.7|13389.5|13387.5|36
1646814360000|2022-03-09 08:26:00|13391|13389|13391.1|13389.1|13391.6|13389.6|13386.4|13384.4|54
1646814370000|2022-03-09 08:26:10|13391|13389|13393.4|13391.4|13394.4|13392.4|13389|13387|23
1646814380000|2022-03-09 08:26:20|13393.2|13391.2|13388.2|13386.2|13393.2|13391.2|13386|13384|36
1646814390000|2022-03-09 08:26:30|13388.9|13386.9|13390.6|13388.6|13390.6|13388.6|13385.9|13383.9|17
1646814400000|2022-03-09 08:26:40|13390|13388|13386.4|13384.4|13390.6|13388.6|13386.4|13384.4|16
1646814410000|2022-03-09 08:26:50|13386.1|13384.1|13381.9|13379.9|13387.1|13385.1|13381.5|13379.5|28
1646814420000|2022-03-09 08:27:00|13382.5|13380.5|13386.5|13384.5|13387.7|13385.7|13381.6|13379.6|44
1646814430000|2022-03-09 08:27:10|13387|13385|13386.6|13384.6|13389.7|13387.7|13385|13383|27
1646814440000|2022-03-09 08:27:20|13387|13385|13383.5|13381.5|13387.1|13385.1|13382|13380|49
1646814450000|2022-03-09 08:27:30|13383.4|13381.4|13386.7|13384.7|13387.9|13385.9|13382.1|13380.1|11
1646814460000|2022-03-09 08:27:40|13386.9|13384.9|13386.9|13384.9|13389.1|13387.1|13383.9|13381.9|21
1646814470000|2022-03-09 08:27:50|13386.5|13384.5|13382.1|13380.1|13387|13385|13380.2|13378.2|49
1646814480000|2022-03-09 08:28:00|13382|13380|13382.5|13380.5|13384.7|13382.7|13379.9|13377.9|43
1646814490000|2022-03-09 08:28:10|13383|13381|13381.9|13379.9|13383.2|13381.2|13379.2|13377.2|34
1646814500000|2022-03-09 08:28:20|13382|13380|13378.4|13376.4|13382.2|13380.2|13378.4|13376.4|19
1646814510000|2022-03-09 08:28:30|13378.6|13376.6|13372.9|13370.9|13379.7|13377.7|13370.5|13368.5|99
1646814520000|2022-03-09 08:28:40|13373.1|13371.1|13367.2|13365.2|13373.5|13371.5|13365.9|13363.9|97
1646814530000|2022-03-09 08:28:50|13367.1|13365.1|13370.5|13368.5|13370.6|13368.6|13365.7|13363.7|38
1646814540000|2022-03-09 08:29:00|13371|13369|13369.6|13367.6|13371|13369|13366|13364|50
1646814550000|2022-03-09 08:29:10|13369.5|13367.5|13370.7|13368.7|13370.7|13368.7|13367.7|13365.7|35
1646814560000|2022-03-09 08:29:20|13370.9|13368.9|13366.7|13364.7|13370.9|13368.9|13366.4|13364.4|33
1646814570000|2022-03-09 08:29:30|13366.9|13364.9|13369.9|13367.9|13369.9|13367.9|13366.4|13364.4|15
1646814580000|2022-03-09 08:29:40|13369.5|13367.5|13367|13365|13369.9|13367.9|13363.1|13361.1|27
1646814590000|2022-03-09 08:29:50|13366.9|13364.9|13366.7|13364.7|13368.7|13366.7|13365.4|13363.4|32
1646814600000|2022-03-09 08:30:00|13366.5|13364.5|13365.4|13363.4|13369.1|13367.1|13363.5|13361.5|43
1646814610000|2022-03-09 08:30:10|13365.5|13363.5|13369.4|13367.4|13370.2|13368.2|13364.2|13362.2|84
1646814620000|2022-03-09 08:30:20|13369.5|13367.5|13375.4|13373.4|13375.5|13373.5|13368.5|13366.5|43
1646814630000|2022-03-09 08:30:30|13375.5|13373.5|13373.6|13371.6|13377.5|13375.5|13373.5|13371.5|43
1646814640000|2022-03-09 08:30:40|13375.6|13373.6|13381.2|13379.2|13384.5|13382.5|13375.5|13373.5|73
1646814650000|2022-03-09 08:30:50|13381.5|13379.5|13384.9|13382.9|13384.9|13382.9|13381.5|13379.5|34
1646814660000|2022-03-09 08:31:00|13385.5|13383.5|13387.6|13385.6|13388.9|13386.9|13380.1|13378.1|74
1646814670000|2022-03-09 08:31:10|13387.7|13385.7|13383.7|13381.7|13388.4|13386.4|13383.7|13381.7|43
1646814680000|2022-03-09 08:31:20|13383.5|13381.5|13384|13382|13389.7|13387.7|13382.4|13380.4|41
1646814690000|2022-03-09 08:31:30|13383.9|13381.9|13382.5|13380.5|13388.2|13386.2|13381.1|13379.1|31
1646814700000|2022-03-09 08:31:40|13382.6|13380.6|13385.5|13383.5|13386.2|13384.2|13377.2|13375.2|97
1646814710000|2022-03-09 08:31:50|13384.4|13382.4|13384.7|13382.7|13387.1|13385.1|13383.5|13381.5|34
1646814720000|2022-03-09 08:32:00|13384.9|13382.9|13387.5|13385.5|13389.9|13387.9|13383.9|13381.9|33
1646814730000|2022-03-09 08:32:10|13387.6|13385.6|13387.7|13385.7|13388.7|13386.7|13384|13382|34
1646814740000|2022-03-09 08:32:20|13387.2|13385.2|13393.7|13391.7|13393.7|13391.7|13387|13385|41
1646814750000|2022-03-09 08:32:30|13394|13392|13402.6|13400.6|13403.2|13401.2|13392.5|13390.5|56
1646814760000|2022-03-09 08:32:40|13402.7|13400.7|13410|13408|13410|13408|13402.7|13400.7|116
1646814770000|2022-03-09 08:32:50|13409.7|13407.7|13409.1|13407.1|13411.9|13409.9|13407.9|13405.9|54
1646814780000|2022-03-09 08:33:00|13409.6|13407.6|13407.2|13405.2|13413|13411|13404.4|13402.4|133
1646814790000|2022-03-09 08:33:10|13407.4|13405.4|13402.5|13400.5|13407.5|13405.5|13402.4|13400.4|35
1646814800000|2022-03-09 08:33:20|13402.6|13400.6|13403.1|13401.1|13405.6|13403.6|13400.1|13398.1|40
1646814810000|2022-03-09 08:33:30|13403.4|13401.4|13405.9|13403.9|13406.6|13404.6|13402.7|13400.7|61
1646814820000|2022-03-09 08:33:40|13403.1|13401.1|13407.7|13405.7|13409.1|13407.1|13401.9|13399.9|70
1646814830000|2022-03-09 08:33:50|13407.6|13405.6|13404.7|13402.7|13408.1|13406.1|13403.4|13401.4|40
1646814840000|2022-03-09 08:34:00|13404.5|13402.5|13404.5|13402.5|13405.5|13403.5|13402.7|13400.7|31
1646814850000|2022-03-09 08:34:10|13404.2|13402.2|13402|13400|13404.5|13402.5|13400.1|13398.1|25
1646814860000|2022-03-09 08:34:20|13401.7|13399.7|13399.7|13397.7|13403.2|13401.2|13399.4|13397.4|25
1646814870000|2022-03-09 08:34:30|13399.9|13397.9|13400.4|13398.4|13401|13399|13398.5|13396.5|56
1646814880000|2022-03-09 08:34:40|13400.6|13398.6|13400.6|13398.6|13405|13403|13398.2|13396.2|38
1646814890000|2022-03-09 08:34:50|13400.4|13398.4|13397.9|13395.9|13400.6|13398.6|13397.9|13395.9|17
1646814900000|2022-03-09 08:35:00|13398|13396|13400.2|13398.2|13401.9|13399.9|13396.5|13394.5|23
1646814910000|2022-03-09 08:35:10|13400.1|13398.1|13396.7|13394.7|13402.7|13400.7|13394.7|13392.7|55
1646814920000|2022-03-09 08:35:20|13396.6|13394.6|13395.5|13393.5|13400.2|13398.2|13395.5|13393.5|41
1646814930000|2022-03-09 08:35:30|13396|13394|13394.7|13392.7|13397.4|13395.4|13394.4|13392.4|10
1646814940000|2022-03-09 08:35:40|13394.6|13392.6|13397.5|13395.5|13399.9|13397.9|13392.9|13390.9|27
1646814950000|2022-03-09 08:35:50|13397.4|13395.4|13397|13395|13401.9|13399.9|13394.4|13392.4|49
1646814960000|2022-03-09 08:36:00|13398.2|13396.2|13388.5|13386.5|13398.7|13396.7|13387.7|13385.7|37
1646814970000|2022-03-09 08:36:10|13388.7|13386.7|13389.5|13387.5|13393.6|13391.6|13388.4|13386.4|46
1646814980000|2022-03-09 08:36:20|13390|13388|13389.2|13387.2|13393.9|13391.9|13389|13387|27
1646814990000|2022-03-09 08:36:30|13389.4|13387.4|13387.1|13385.1|13390.2|13388.2|13385.7|13383.7|37
1646815000000|2022-03-09 08:36:40|13385.9|13383.9|13384.7|13382.7|13385.9|13383.9|13382.6|13380.6|26
1646815010000|2022-03-09 08:36:50|13384.9|13382.9|13385.2|13383.2|13386.5|13384.5|13383.7|13381.7|20
1646815020000|2022-03-09 08:37:00|13385.5|13383.5|13386.4|13384.4|13387.9|13385.9|13385.2|13383.2|18
1646815030000|2022-03-09 08:37:10|13386|13384|13382.5|13380.5|13386.5|13384.5|13381.1|13379.1|14
1646815040000|2022-03-09 08:37:20|13382.2|13380.2|13380.2|13378.2|13383.5|13381.5|13380|13378|29
1646815050000|2022-03-09 08:37:30|13380.1|13378.1|13383|13381|13383|13381|13380|13378|10
1646815060000|2022-03-09 08:37:40|13384.2|13382.2|13384.6|13382.6|13384.6|13382.6|13382.5|13380.5|9
1646815070000|2022-03-09 08:37:50|13384.7|13382.7|13392.7|13390.7|13393.1|13391.1|13381.9|13379.9|35
1646815080000|2022-03-09 08:38:00|13392.6|13390.6|13393.7|13391.7|13394.4|13392.4|13390.9|13388.9|47
1646815090000|2022-03-09 08:38:10|13393.6|13391.6|13394.4|13392.4|13394.6|13392.6|13389.2|13387.2|30
1646815100000|2022-03-09 08:38:20|13393.5|13391.5|13396.9|13394.9|13396.9|13394.9|13390|13388|32
1646815110000|2022-03-09 08:38:30|13397.1|13395.1|13403.5|13401.5|13403.5|13401.5|13396.1|13394.1|84
1646815120000|2022-03-09 08:38:40|13403.7|13401.7|13400|13398|13405|13403|13400|13398|39
1646815130000|2022-03-09 08:38:50|13400.2|13398.2|13401.7|13399.7|13403|13401|13399.4|13397.4|40
1646815140000|2022-03-09 08:39:00|13401.6|13399.6|13401.7|13399.7|13402.7|13400.7|13399.1|13397.1|46
1646815150000|2022-03-09 08:39:10|13401.1|13399.1|13404.5|13402.5|13407.1|13405.1|13400.5|13398.5|45
1646815160000|2022-03-09 08:39:20|13404.2|13402.2|13405.2|13403.2|13406.5|13404.5|13403.4|13401.4|35
1646815170000|2022-03-09 08:39:30|13405|13403|13406|13404|13406.5|13404.5|13401.7|13399.7|29
1646815180000|2022-03-09 08:39:40|13406.1|13404.1|13405.5|13403.5|13407.1|13405.1|13403.5|13401.5|24
1646815190000|2022-03-09 08:39:50|13405.2|13403.2|13401.9|13399.9|13405.2|13403.2|13401.5|13399.5|30
1646815200000|2022-03-09 08:40:00|13401.7|13399.7|13409.7|13407.7|13409.7|13407.7|13398.7|13396.7|60
1646815210000|2022-03-09 08:40:10|13409.6|13407.6|13413.9|13411.9|13416.4|13414.4|13409|13407|86
1646815220000|2022-03-09 08:40:20|13413.1|13411.1|13406.9|13404.9|13414.2|13412.2|13406.7|13404.7|104
1646815230000|2022-03-09 08:40:30|13407|13405|13405.2|13403.2|13407|13405|13403|13401|32
1646815240000|2022-03-09 08:40:40|13405.4|13403.4|13402.5|13400.5|13405.4|13403.4|13400.2|13398.2|30
1646815250000|2022-03-09 08:40:50|13402.4|13400.4|13402.9|13400.9|13403|13401|13400.4|13398.4|25
1646815260000|2022-03-09 08:41:00|13402.7|13400.7|13402.9|13400.9|13404.1|13402.1|13401.1|13399.1|21
1646815270000|2022-03-09 08:41:10|13403.2|13401.2|13407.5|13405.5|13409.6|13407.6|13403.2|13401.2|27
1646815280000|2022-03-09 08:41:20|13407.6|13405.6|13413.1|13411.1|13415|13413|13405.6|13403.6|31
1646815290000|2022-03-09 08:41:30|13413|13411|13412|13410|13413|13411|13410.6|13408.6|21
1646815300000|2022-03-09 08:41:40|13410.2|13408.2|13409.9|13407.9|13410.9|13408.9|13407.5|13405.5|35
1646815310000|2022-03-09 08:41:50|13410|13408|13412.2|13410.2|13412.9|13410.9|13409.4|13407.4|38
1646815320000|2022-03-09 08:42:00|13412.1|13410.1|13411.9|13409.9|13414.1|13412.1|13411.4|13409.4|13
1646815330000|2022-03-09 08:42:10|13411.2|13409.2|13413.5|13411.5|13414.4|13412.4|13411.2|13409.2|44
1646815340000|2022-03-09 08:42:20|13413.4|13411.4|13420|13418|13420|13418|13412.9|13410.9|46
1646815350000|2022-03-09 08:42:30|13419.9|13417.9|13420|13418|13421.4|13419.4|13415.2|13413.2|146
1646815360000|2022-03-09 08:42:40|13419.9|13417.9|13417.4|13415.4|13423.5|13421.5|13417.4|13415.4|38
1646815370000|2022-03-09 08:42:50|13417.2|13415.2|13419.5|13417.5|13420|13418|13416.2|13414.2|17
1646815380000|2022-03-09 08:43:00|13419.4|13417.4|13415.6|13413.6|13420.2|13418.2|13415.2|13413.2|118
1646815390000|2022-03-09 08:43:10|13415.7|13413.7|13418.2|13416.2|13422.7|13420.7|13415.5|13413.5|124
1646815400000|2022-03-09 08:43:20|13418.4|13416.4|13420.6|13418.6|13423.9|13421.9|13418|13416|27
1646815410000|2022-03-09 08:43:30|13420.4|13418.4|13423.1|13421.1|13423.5|13421.5|13420|13418|19
1646815420000|2022-03-09 08:43:40|13423.2|13421.2|13422.5|13420.5|13424.5|13422.5|13420.9|13418.9|29
1646815430000|2022-03-09 08:43:50|13421.9|13419.9|13433.4|13431.4|13433.4|13431.4|13421.9|13419.9|136
1646815440000|2022-03-09 08:44:00|13433.5|13431.5|13433.5|13431.5|13436.1|13434.1|13432.6|13430.6|131
1646815450000|2022-03-09 08:44:10|13433.6|13431.6|13429.4|13427.4|13433.7|13431.7|13428.7|13426.7|28
1646815460000|2022-03-09 08:44:20|13429.2|13427.2|13427.9|13425.9|13431.1|13429.1|13427.1|13425.1|25
1646815470000|2022-03-09 08:44:30|13428|13426|13427.7|13425.7|13430.4|13428.4|13427.7|13425.7|17
1646815480000|2022-03-09 08:44:40|13427.6|13425.6|13434.5|13432.5|13434.5|13432.5|13426.4|13424.4|61
1646815490000|2022-03-09 08:44:50|13434.4|13432.4|13429.7|13427.7|13434.4|13432.4|13429.6|13427.6|22
1646815500000|2022-03-09 08:45:00|13430.2|13428.2|13429.9|13427.9|13431.7|13429.7|13427.2|13425.2|43
1646815510000|2022-03-09 08:45:10|13430|13428|13430.7|13428.7|13431.9|13429.9|13428.4|13426.4|24
1646815520000|2022-03-09 08:45:20|13430.5|13428.5|13429.2|13427.2|13430.6|13428.6|13427.5|13425.5|45
1646815530000|2022-03-09 08:45:30|13429.5|13427.5|13425.7|13423.7|13429.5|13427.5|13423.9|13421.9|52
1646815540000|2022-03-09 08:45:40|13425.9|13423.9|13423.6|13421.6|13426.7|13424.7|13420.9|13418.9|47
1646815550000|2022-03-09 08:45:50|13423.5|13421.5|13417|13415|13423.6|13421.6|13416.5|13414.5|50
1646815560000|2022-03-09 08:46:00|13417.1|13415.1|13419.7|13417.7|13421.4|13419.4|13415.5|13413.5|52
1646815570000|2022-03-09 08:46:10|13419.5|13417.5|13423.1|13421.1|13423.5|13421.5|13417.1|13415.1|44
1646815580000|2022-03-09 08:46:20|13423|13421|13420.1|13418.1|13423.1|13421.1|13419.1|13417.1|18
1646815590000|2022-03-09 08:46:30|13420.2|13418.2|13421.4|13419.4|13421.9|13419.9|13418|13416|23
1646815600000|2022-03-09 08:46:40|13421.2|13419.2|13417.9|13415.9|13421.2|13419.2|13417.2|13415.2|22
1646815610000|2022-03-09 08:46:50|13418|13416|13415.9|13413.9|13419.5|13417.5|13415.9|13413.9|27
1646815620000|2022-03-09 08:47:00|13416.2|13414.2|13415.2|13413.2|13418.7|13416.7|13414.6|13412.6|44
1646815630000|2022-03-09 08:47:10|13415|13413|13415.5|13413.5|13420.2|13418.2|13413.9|13411.9|18
1646815640000|2022-03-09 08:47:20|13415.6|13413.6|13424.2|13422.2|13425.1|13423.1|13415.6|13413.6|22
1646815650000|2022-03-09 08:47:30|13424.1|13422.1|13419.4|13417.4|13424.1|13422.1|13418.4|13416.4|20
1646815660000|2022-03-09 08:47:40|13419.5|13417.5|13421.4|13419.4|13422|13420|13419|13417|9
1646815670000|2022-03-09 08:47:50|13421.5|13419.5|13421.1|13419.1|13424.9|13422.9|13420.7|13418.7|26
1646815680000|2022-03-09 08:48:00|13421.9|13419.9|13425.6|13423.6|13427.9|13425.9|13421.9|13419.9|28
1646815690000|2022-03-09 08:48:10|13426|13424|13430|13428|13431.1|13429.1|13426|13424|58
1646815700000|2022-03-09 08:48:20|13430.2|13428.2|13429.1|13427.1|13430.2|13428.2|13427.2|13425.2|45
1646815710000|2022-03-09 08:48:30|13429|13427|13427|13425|13429.9|13427.9|13426.9|13424.9|24
1646815720000|2022-03-09 08:48:40|13426.6|13424.6|13424.7|13422.7|13427.1|13425.1|13423.4|13421.4|24
1646815730000|2022-03-09 08:48:50|13424.6|13422.6|13424.9|13422.9|13425.9|13423.9|13422.4|13420.4|69
1646815740000|2022-03-09 08:49:00|13424.7|13422.7|13421.2|13419.2|13425.5|13423.5|13421.2|13419.2|27
1646815750000|2022-03-09 08:49:10|13420.4|13418.4|13417.5|13415.5|13421.7|13419.7|13415.7|13413.7|95
1646815760000|2022-03-09 08:49:20|13417.6|13415.6|13424|13422|13425|13423|13417.6|13415.6|41
1646815770000|2022-03-09 08:49:30|13424.1|13422.1|13428.1|13426.1|13429.6|13427.6|13423.9|13421.9|44
1646815780000|2022-03-09 08:49:40|13428.2|13426.2|13425.4|13423.4|13428.4|13426.4|13423.7|13421.7|42
1646815790000|2022-03-09 08:49:50|13425.2|13423.2|13428.2|13426.2|13428.2|13426.2|13424.1|13422.1|10
1646815800000|2022-03-09 08:50:00|13427.6|13425.6|13424|13422|13428.7|13426.7|13418.5|13416.5|150
1646815810000|2022-03-09 08:50:10|13423.9|13421.9|13425.2|13423.2|13426.1|13424.1|13423.1|13421.1|48
1646815820000|2022-03-09 08:50:20|13425.4|13423.4|13429|13427|13431.1|13429.1|13424.5|13422.5|143
1646815830000|2022-03-09 08:50:30|13429.1|13427.1|13434|13432|13434.2|13432.2|13429.1|13427.1|37
1646815840000|2022-03-09 08:50:40|13434.2|13432.2|13436.5|13434.5|13436.5|13434.5|13434.1|13432.1|45
1646815850000|2022-03-09 08:50:50|13436.6|13434.6|13445|13443|13445.1|13443.1|13435.1|13433.1|202
1646815860000|2022-03-09 08:51:00|13444.6|13442.6|13445.6|13443.6|13449.9|13447.9|13443|13441|176
1646815870000|2022-03-09 08:51:10|13444.2|13442.2|13443.7|13441.7|13444.7|13442.7|13440.9|13438.9|63
1646815880000|2022-03-09 08:51:20|13444|13442|13439.9|13437.9|13446.2|13444.2|13439.6|13437.6|98
1646815890000|2022-03-09 08:51:30|13439.1|13437.1|13438.2|13436.2|13439.4|13437.4|13435.5|13433.5|43
1646815900000|2022-03-09 08:51:40|13438.4|13436.4|13442.6|13440.6|13442.6|13440.6|13437|13435|39
1646815910000|2022-03-09 08:51:50|13442.7|13440.7|13440.9|13438.9|13442.9|13440.9|13440.2|13438.2|38
1646815920000|2022-03-09 08:52:00|13440.7|13438.7|13442.7|13440.7|13444.2|13442.2|13439.9|13437.9|46
1646815930000|2022-03-09 08:52:10|13441.9|13439.9|13444.9|13442.9|13446.1|13444.1|13441.9|13439.9|29
1646815940000|2022-03-09 08:52:20|13445|13443|13444|13442|13445.7|13443.7|13441.5|13439.5|21
1646815950000|2022-03-09 08:52:30|13443.9|13441.9|13442.7|13440.7|13446.9|13444.9|13442.4|13440.4|49
1646815960000|2022-03-09 08:52:40|13442.6|13440.6|13442.6|13440.6|13444|13442|13441.7|13439.7|18
1646815970000|2022-03-09 08:52:50|13443.2|13441.2|13444.9|13442.9|13446|13444|13442.9|13440.9|28
1646815980000|2022-03-09 08:53:00|13445|13443|13448.9|13446.9|13449.4|13447.4|13444.7|13442.7|35
1646815990000|2022-03-09 08:53:10|13448.7|13446.7|13443.1|13441.1|13448.7|13446.7|13443.1|13441.1|32
1646816000000|2022-03-09 08:53:20|13443|13441|13444.2|13442.2|13444.4|13442.4|13441|13439|29
1646816010000|2022-03-09 08:53:30|13444.4|13442.4|13440.7|13438.7|13444.5|13442.5|13439.9|13437.9|75
1646816020000|2022-03-09 08:53:40|13440.6|13438.6|13443|13441|13443|13441|13437.9|13435.9|39
1646816030000|2022-03-09 08:53:50|13442.7|13440.7|13444.9|13442.9|13446.9|13444.9|13442.5|13440.5|19
1646816040000|2022-03-09 08:54:00|13444.7|13442.7|13446.7|13444.7|13448.1|13446.1|13443.2|13441.2|22
1646816050000|2022-03-09 08:54:10|13446.6|13444.6|13449.1|13447.1|13449.6|13447.6|13445.7|13443.7|48
1646816060000|2022-03-09 08:54:20|13449.4|13447.4|13447.7|13445.7|13454.4|13452.4|13445.9|13443.9|157
1646816070000|2022-03-09 08:54:30|13447.9|13445.9|13449.5|13447.5|13451.7|13449.7|13447.2|13445.2|16
1646816080000|2022-03-09 08:54:40|13448.2|13446.2|13444.4|13442.4|13448.5|13446.5|13444.2|13442.2|47
1646816090000|2022-03-09 08:54:50|13444.2|13442.2|13443.7|13441.7|13446.4|13444.4|13443.6|13441.6|29
1646816100000|2022-03-09 08:55:00|13444|13442|13443.5|13441.5|13446.1|13444.1|13441.9|13439.9|31
1646816110000|2022-03-09 08:55:10|13443.4|13441.4|13442.6|13440.6|13445.2|13443.2|13442.2|13440.2|18
1646816120000|2022-03-09 08:55:20|13442.4|13440.4|13436.6|13434.6|13442.5|13440.5|13436.1|13434.1|123
1646816130000|2022-03-09 08:55:30|13436.5|13434.5|13441|13439|13441|13439|13435.2|13433.2|58
1646816140000|2022-03-09 08:55:40|13441.1|13439.1|13443.6|13441.6|13444.7|13442.7|13440.5|13438.5|31
1646816150000|2022-03-09 08:55:50|13444|13442|13445.6|13443.6|13446.1|13444.1|13442.7|13440.7|17
1646816160000|2022-03-09 08:56:00|13445.7|13443.7|13446.2|13444.2|13447.7|13445.7|13445.2|13443.2|36
1646816170000|2022-03-09 08:56:10|13446.1|13444.1|13445.7|13443.7|13447.6|13445.6|13444.6|13442.6|17
1646816180000|2022-03-09 08:56:20|13446|13444|13446.1|13444.1|13449|13447|13445.9|13443.9|24
1646816190000|2022-03-09 08:56:30|13446.2|13444.2|13445.1|13443.1|13447.9|13445.9|13445.1|13443.1|23
1646816200000|2022-03-09 08:56:40|13445|13443|13448|13446|13448.4|13446.4|13444|13442|13
1646816210000|2022-03-09 08:56:50|13447.6|13445.6|13444.5|13442.5|13448.4|13446.4|13443.7|13441.7|44
1646816220000|2022-03-09 08:57:00|13444.4|13442.4|13447.7|13445.7|13447.7|13445.7|13440.7|13438.7|59
1646816230000|2022-03-09 08:57:10|13447.9|13445.9|13446.9|13444.9|13450.9|13448.9|13446.7|13444.7|49
1646816240000|2022-03-09 08:57:20|13447.2|13445.2|13447|13445|13447.6|13445.6|13445.5|13443.5|34
1646816250000|2022-03-09 08:57:30|13446.9|13444.9|13447.5|13445.5|13449.9|13447.9|13445.1|13443.1|56
1646816260000|2022-03-09 08:57:40|13447.4|13445.4|13443.5|13441.5|13447.4|13445.4|13442.7|13440.7|47
1646816270000|2022-03-09 08:57:50|13443.4|13441.4|13442.7|13440.7|13444.6|13442.6|13441.5|13439.5|33
1646816280000|2022-03-09 08:58:00|13442.6|13440.6|13446|13444|13446.6|13444.6|13441.4|13439.4|48
1646816290000|2022-03-09 08:58:10|13446.6|13444.6|13444.9|13442.9|13447|13445|13444.6|13442.6|63
1646816300000|2022-03-09 08:58:20|13445|13443|13445|13443|13445.9|13443.9|13441.9|13439.9|57
1646816310000|2022-03-09 08:58:30|13445.1|13443.1|13445.6|13443.6|13446.1|13444.1|13442.2|13440.2|36
1646816320000|2022-03-09 08:58:40|13445.7|13443.7|13443.9|13441.9|13446.4|13444.4|13442.6|13440.6|29
1646816330000|2022-03-09 08:58:50|13444|13442|13445.9|13443.9|13446.4|13444.4|13443.5|13441.5|12
1646816340000|2022-03-09 08:59:00|13445.7|13443.7|13445.5|13443.5|13446.5|13444.5|13442.2|13440.2|53
1646816350000|2022-03-09 08:59:10|13445.7|13443.7|13447.5|13445.5|13447.9|13445.9|13444.9|13442.9|23
1646816360000|2022-03-09 08:59:20|13447.6|13445.6|13450.9|13448.9|13451|13449|13447.6|13445.6|46
1646816370000|2022-03-09 08:59:30|13450.7|13448.7|13449.5|13447.5|13450.7|13448.7|13448|13446|17
1646816380000|2022-03-09 08:59:40|13449.4|13447.4|13451.5|13449.5|13453.1|13451.1|13448.7|13446.7|29
1646816390000|2022-03-09 08:59:50|13451|13449|13449.9|13447.9|13451.5|13449.5|13448.7|13446.7|23
1646816400000|2022-03-09 09:00:00|13450|13448|13458.4|13456.4|13459.2|13457.2|13449.5|13447.5|188
1646816410000|2022-03-09 09:00:10|13458.1|13456.1|13460.2|13458.2|13462.5|13460.5|13458|13456|90
1646816420000|2022-03-09 09:00:20|13460.1|13458.1|13460|13458|13461|13459|13458.2|13456.2|41
1646816430000|2022-03-09 09:00:30|13460.1|13458.1|13461|13459|13461.9|13459.9|13459|13457|39
1646816440000|2022-03-09 09:00:40|13460.7|13458.7|13462.5|13460.5|13462.6|13460.6|13460.1|13458.1|30
1646816450000|2022-03-09 09:00:50|13462.4|13460.4|13462.6|13460.6|13463.1|13461.1|13461.1|13459.1|49
1646816460000|2022-03-09 09:01:00|13462.5|13460.5|13465.2|13463.2|13467|13465|13462.1|13460.1|153
1646816470000|2022-03-09 09:01:10|13465.4|13463.4|13468.6|13466.6|13468.9|13466.9|13465.1|13463.1|70
1646816480000|2022-03-09 09:01:20|13468.7|13466.7|13470.2|13468.2|13471.7|13469.7|13468.1|13466.1|103
1646816490000|2022-03-09 09:01:30|13470.4|13468.4|13470.5|13468.5|13471.7|13469.7|13469.7|13467.7|61
1646816500000|2022-03-09 09:01:40|13468.9|13466.9|13465.1|13463.1|13468.9|13466.9|13462.2|13460.2|141
1646816510000|2022-03-09 09:01:50|13467.7|13465.7|13467.2|13465.2|13468.1|13466.1|13464.2|13462.2|55
1646816520000|2022-03-09 09:02:00|13467.4|13465.4|13471.1|13469.1|13473|13471|13466.9|13464.9|50
1646816530000|2022-03-09 09:02:10|13471|13469|13472.4|13470.4|13473.5|13471.5|13470.2|13468.2|50
1646816540000|2022-03-09 09:02:20|13472.9|13470.9|13471.7|13469.7|13473|13471|13471|13469|50
1646816550000|2022-03-09 09:02:30|13471.6|13469.6|13468.6|13466.6|13471.6|13469.6|13465.7|13463.7|52
1646816560000|2022-03-09 09:02:40|13468.4|13466.4|13465.2|13463.2|13468.5|13466.5|13462.9|13460.9|65
1646816570000|2022-03-09 09:02:50|13464.7|13462.7|13462.2|13460.2|13466|13464|13462.2|13460.2|41
1646816580000|2022-03-09 09:03:00|13462.1|13460.1|13460.9|13458.9|13462.1|13460.1|13459.5|13457.5|97
1646816590000|2022-03-09 09:03:10|13460.4|13458.4|13459|13457|13460.9|13458.9|13458.4|13456.4|67
1646816600000|2022-03-09 09:03:20|13459.1|13457.1|13457.4|13455.4|13459.1|13457.1|13455.9|13453.9|50
1646816610000|2022-03-09 09:03:30|13457.2|13455.2|13457|13455|13458.6|13456.6|13456.1|13454.1|35
1646816620000|2022-03-09 09:03:40|13457.1|13455.1|13456.7|13454.7|13458.4|13456.4|13456.4|13454.4|18
1646816630000|2022-03-09 09:03:50|13456.9|13454.9|13457.7|13455.7|13458.2|13456.2|13455.7|13453.7|44
1646816640000|2022-03-09 09:04:00|13457.9|13455.9|13462.4|13460.4|13463.1|13461.1|13457.9|13455.9|56
1646816650000|2022-03-09 09:04:10|13459.1|13457.1|13461.5|13459.5|13461.7|13459.7|13458.5|13456.5|93
1646816660000|2022-03-09 09:04:20|13461.7|13459.7|13460.4|13458.4|13462|13460|13457.7|13455.7|55
1646816670000|2022-03-09 09:04:30|13460.5|13458.5|13462.9|13460.9|13462.9|13460.9|13459.6|13457.6|15
1646816680000|2022-03-09 09:04:40|13462.7|13460.7|13459.1|13457.1|13462.9|13460.9|13458.1|13456.1|18
1646816690000|2022-03-09 09:04:50|13459.2|13457.2|13456.6|13454.6|13459.2|13457.2|13456|13454|21
1646816700000|2022-03-09 09:05:00|13456.7|13454.7|13457.6|13455.6|13458.5|13456.5|13454.2|13452.2|96
1646816710000|2022-03-09 09:05:10|13457.1|13455.1|13459.1|13457.1|13460.5|13458.5|13455.9|13453.9|37
1646816720000|2022-03-09 09:05:20|13459|13457|13459.4|13457.4|13460|13458|13458.1|13456.1|34
1646816730000|2022-03-09 09:05:30|13459.6|13457.6|13461.7|13459.7|13461.7|13459.7|13454.9|13452.9|52
1646816740000|2022-03-09 09:05:40|13461.6|13459.6|13462.6|13460.6|13462.9|13460.9|13461.2|13459.2|7
1646816750000|2022-03-09 09:05:50|13461.6|13459.6|13463.1|13461.1|13463.9|13461.9|13460.4|13458.4|25
1646816760000|2022-03-09 09:06:00|13463.7|13461.7|13463.2|13461.2|13464.7|13462.7|13461.9|13459.9|28
1646816770000|2022-03-09 09:06:10|13463.1|13461.1|13464.9|13462.9|13465.9|13463.9|13462.1|13460.1|61
1646816780000|2022-03-09 09:06:20|13464.7|13462.7|13462.2|13460.2|13466|13464|13462.1|13460.1|25
1646816790000|2022-03-09 09:06:30|13462.7|13460.7|13462.9|13460.9|13464.4|13462.4|13461.7|13459.7|35
1646816800000|2022-03-09 09:06:40|13462.5|13460.5|13464.5|13462.5|13465.9|13463.9|13462.2|13460.2|35
1646816810000|2022-03-09 09:06:50|13464.6|13462.6|13463.4|13461.4|13465.1|13463.1|13461.7|13459.7|32
1646816820000|2022-03-09 09:07:00|13463.7|13461.7|13465|13463|13465|13463|13462.4|13460.4|17
1646816830000|2022-03-09 09:07:10|13464.9|13462.9|13462.4|13460.4|13465.9|13463.9|13461.9|13459.9|23
1646816840000|2022-03-09 09:07:20|13461.9|13459.9|13462.2|13460.2|13463.6|13461.6|13461.5|13459.5|17
1646816850000|2022-03-09 09:07:30|13461.4|13459.4|13463|13461|13464|13462|13461.1|13459.1|41
1646816860000|2022-03-09 09:07:40|13462.9|13460.9|13460.1|13458.1|13462.9|13460.9|13458|13456|19
1646816870000|2022-03-09 09:07:50|13460|13458|13457.1|13455.1|13460|13458|13455.6|13453.6|19
1646816880000|2022-03-09 09:08:00|13457.2|13455.2|13455.9|13453.9|13457.7|13455.7|13454.5|13452.5|17
1646816890000|2022-03-09 09:08:10|13455.7|13453.7|13454.9|13452.9|13456.5|13454.5|13453.5|13451.5|17
1646816900000|2022-03-09 09:08:20|13454.7|13452.7|13452.7|13450.7|13454.9|13452.9|13451.6|13449.6|79
1646816910000|2022-03-09 09:08:30|13452.6|13450.6|13453.5|13451.5|13453.7|13451.7|13451.4|13449.4|54
1646816920000|2022-03-09 09:08:40|13453.2|13451.2|13450|13448|13453.2|13451.2|13448.6|13446.6|61
1646816930000|2022-03-09 09:08:50|13449.9|13447.9|13448.6|13446.6|13450.4|13448.4|13447.5|13445.5|35
1646816940000|2022-03-09 09:09:00|13448.5|13446.5|13443.9|13441.9|13449.9|13447.9|13443.7|13441.7|70
1646816950000|2022-03-09 09:09:10|13444.4|13442.4|13447.1|13445.1|13448.1|13446.1|13443.5|13441.5|72
1646816960000|2022-03-09 09:09:20|13447|13445|13445.5|13443.5|13448.1|13446.1|13444.9|13442.9|37
1646816970000|2022-03-09 09:09:30|13445.6|13443.6|13444.1|13442.1|13447|13445|13443.7|13441.7|42
1646816980000|2022-03-09 09:09:40|13444|13442|13442.6|13440.6|13444.1|13442.1|13442.6|13440.6|26
1646816990000|2022-03-09 09:09:50|13442.5|13440.5|13446.7|13444.7|13446.7|13444.7|13442|13440|41
1646817000000|2022-03-09 09:10:00|13447.2|13445.2|13446.1|13444.1|13448.1|13446.1|13445.4|13443.4|32
1646817010000|2022-03-09 09:10:10|13446|13444|13450.1|13448.1|13450.1|13448.1|13445.2|13443.2|89
1646817020000|2022-03-09 09:10:20|13450|13448|13453.1|13451.1|13453.1|13451.1|13448.9|13446.9|33
1646817030000|2022-03-09 09:10:30|13453.2|13451.2|13452.5|13450.5|13454.2|13452.2|13451.4|13449.4|27
1646817040000|2022-03-09 09:10:40|13452.6|13450.6|13456.5|13454.5|13456.6|13454.6|13452.5|13450.5|35
1646817050000|2022-03-09 09:10:50|13456.2|13454.2|13455.5|13453.5|13457.2|13455.2|13453.1|13451.1|55
1646817060000|2022-03-09 09:11:00|13455.4|13453.4|13461.1|13459.1|13461.6|13459.6|13455.4|13453.4|106
1646817070000|2022-03-09 09:11:10|13461|13459|13462.5|13460.5|13463.9|13461.9|13461|13459|25
1646817080000|2022-03-09 09:11:20|13461.9|13459.9|13459.4|13457.4|13462|13460|13458.9|13456.9|24
1646817090000|2022-03-09 09:11:30|13459.6|13457.6|13458.9|13456.9|13460.9|13458.9|13458.9|13456.9|16
1646817100000|2022-03-09 09:11:40|13459|13457|13459.6|13457.6|13459.6|13457.6|13458.5|13456.5|17
1646817110000|2022-03-09 09:11:50|13459.5|13457.5|13455|13453|13459.7|13457.7|13454.7|13452.7|53
1646817120000|2022-03-09 09:12:00|13455.1|13453.1|13449.9|13447.9|13455.1|13453.1|13449.5|13447.5|110
1646817130000|2022-03-09 09:12:10|13449.6|13447.6|13448.2|13446.2|13450.7|13448.7|13447.1|13445.1|96
1646817140000|2022-03-09 09:12:20|13448.1|13446.1|13445.5|13443.5|13448.1|13446.1|13444.2|13442.2|55
1646817150000|2022-03-09 09:12:30|13445.4|13443.4|13448.2|13446.2|13448.4|13446.4|13444.2|13442.2|45
1646817160000|2022-03-09 09:12:40|13448.9|13446.9|13448.6|13446.6|13450|13448|13446.9|13444.9|76
1646817170000|2022-03-09 09:12:50|13448.5|13446.5|13449.1|13447.1|13451|13449|13446.7|13444.7|25
1646817180000|2022-03-09 09:13:00|13449.5|13447.5|13450.6|13448.6|13451.9|13449.9|13449.5|13447.5|48
1646817190000|2022-03-09 09:13:10|13450.7|13448.7|13448|13446|13451|13449|13446.1|13444.1|32
1646817200000|2022-03-09 09:13:20|13447.9|13445.9|13444.4|13442.4|13448.2|13446.2|13442.2|13440.2|43
1646817210000|2022-03-09 09:13:30|13444.5|13442.5|13446.6|13444.6|13447.7|13445.7|13444.2|13442.2|34
1646817220000|2022-03-09 09:13:40|13446.7|13444.7|13449.7|13447.7|13451.7|13449.7|13446.6|13444.6|131
1646817230000|2022-03-09 09:13:50|13450|13448|13449.1|13447.1|13450|13448|13446.7|13444.7|32
1646817240000|2022-03-09 09:14:00|13449.4|13447.4|13448.1|13446.1|13451.5|13449.5|13446.5|13444.5|21
1646817250000|2022-03-09 09:14:10|13447.4|13445.4|13442.1|13440.1|13447.6|13445.6|13442.1|13440.1|64
1646817260000|2022-03-09 09:14:20|13442.4|13440.4|13445|13443|13446.2|13444.2|13442.4|13440.4|31
1646817270000|2022-03-09 09:14:30|13444.9|13442.9|13447.7|13445.7|13447.7|13445.7|13444.2|13442.2|23
1646817280000|2022-03-09 09:14:40|13447.6|13445.6|13447.4|13445.4|13447.7|13445.7|13444.6|13442.6|17
1646817290000|2022-03-09 09:14:50|13447.5|13445.5|13447.5|13445.5|13450|13448|13445.6|13443.6|96
1646817300000|2022-03-09 09:15:00|13447.6|13445.6|13449.1|13447.1|13451.4|13449.4|13447.6|13445.6|20
1646817310000|2022-03-09 09:15:10|13449|13447|13452.2|13450.2|13452.5|13450.5|13448.7|13446.7|29
1646817320000|2022-03-09 09:15:20|13452.1|13450.1|13462.4|13460.4|13463.4|13461.4|13451.6|13449.6|69
1646817330000|2022-03-09 09:15:30|13462|13460|13460.7|13458.7|13463|13461|13459.4|13457.4|36
1646817340000|2022-03-09 09:15:40|13460.6|13458.6|13461|13459|13461.7|13459.7|13459.7|13457.7|16
1646817350000|2022-03-09 09:15:50|13460.9|13458.9|13463.7|13461.7|13464|13462|13460.5|13458.5|17
1646817360000|2022-03-09 09:16:00|13463.6|13461.6|13464.7|13462.7|13464.9|13462.9|13461.5|13459.5|53
1646817370000|2022-03-09 09:16:10|13465|13463|13465.6|13463.6|13465.6|13463.6|13463.2|13461.2|24
1646817380000|2022-03-09 09:16:20|13465.4|13463.4|13464.6|13462.6|13465.6|13463.6|13463.4|13461.4|9
1646817390000|2022-03-09 09:16:30|13464.7|13462.7|13466.6|13464.6|13467.1|13465.1|13463.6|13461.6|64
1646817400000|2022-03-09 09:16:40|13467.1|13465.1|13465.4|13463.4|13467.1|13465.1|13465|13463|20
1646817410000|2022-03-09 09:16:50|13465.5|13463.5|13466.5|13464.5|13468.9|13466.9|13465.1|13463.1|45
1646817420000|2022-03-09 09:17:00|13466.7|13464.7|13460.2|13458.2|13466.7|13464.7|13460|13458|76
1646817430000|2022-03-09 09:17:10|13459.7|13457.7|13460.7|13458.7|13461|13459|13458.9|13456.9|40
1646817440000|2022-03-09 09:17:20|13460.9|13458.9|13461.6|13459.6|13463.1|13461.1|13459.4|13457.4|30
1646817450000|2022-03-09 09:17:30|13461.5|13459.5|13462.5|13460.5|13463.2|13461.2|13460.9|13458.9|16
1646817460000|2022-03-09 09:17:40|13463.2|13461.2|13464.5|13462.5|13464.5|13462.5|13462.4|13460.4|11
1646817470000|2022-03-09 09:17:50|13464.6|13462.6|13464.5|13462.5|13464.7|13462.7|13463.1|13461.1|16
1646817480000|2022-03-09 09:18:00|13465.5|13463.5|13466.7|13464.7|13466.7|13464.7|13464.1|13462.1|53
1646817490000|2022-03-09 09:18:10|13466.9|13464.9|13467.5|13465.5|13468.7|13466.7|13466|13464|28
1646817500000|2022-03-09 09:18:20|13467.4|13465.4|13468.5|13466.5|13469.2|13467.2|13466.7|13464.7|62
1646817510000|2022-03-09 09:18:30|13467.9|13465.9|13468.7|13466.7|13469.5|13467.5|13467.4|13465.4|14
1646817520000|2022-03-09 09:18:40|13468.9|13466.9|13469.9|13467.9|13472.5|13470.5|13468.6|13466.6|96
1646817530000|2022-03-09 09:18:50|13470|13468|13472.7|13470.7|13472.7|13470.7|13469.6|13467.6|19
1646817540000|2022-03-09 09:19:00|13472.4|13470.4|13474.1|13472.1|13474.9|13472.9|13470.9|13468.9|147
1646817550000|2022-03-09 09:19:10|13474.2|13472.2|13475.7|13473.7|13476|13474|13473.7|13471.7|20
1646817560000|2022-03-09 09:19:20|13475.9|13473.9|13475.1|13473.1|13477.9|13475.9|13474.5|13472.5|64
1646817570000|2022-03-09 09:19:30|13475|13473|13476.4|13474.4|13477.9|13475.9|13475|13473|35
1646817580000|2022-03-09 09:19:40|13476.5|13474.5|13476.6|13474.6|13477.2|13475.2|13474.6|13472.6|51
1646817590000|2022-03-09 09:19:50|13476.7|13474.7|13475.6|13473.6|13477.6|13475.6|13474.1|13472.1|20
1646817600000|2022-03-09 09:20:00|13475.1|13473.1|13477.9|13475.9|13477.9|13475.9|13474.2|13472.2|36
1646817610000|2022-03-09 09:20:10|13478|13476|13482.7|13480.7|13483.4|13481.4|13478|13476|113
1646817620000|2022-03-09 09:20:20|13482.5|13480.5|13484.2|13482.2|13485|13483|13480.4|13478.4|64
1646817630000|2022-03-09 09:20:30|13484.4|13482.4|13487|13485|13487.9|13485.9|13483.1|13481.1|78
1646817640000|2022-03-09 09:20:40|13487.1|13485.1|13487.9|13485.9|13488.9|13486.9|13486|13484|104
1646817650000|2022-03-09 09:20:50|13488|13486|13485.9|13483.9|13488|13486|13483.6|13481.6|55
1646817660000|2022-03-09 09:21:00|13486.4|13484.4|13483.6|13481.6|13487.9|13485.9|13482.9|13480.9|81
1646817670000|2022-03-09 09:21:10|13483.5|13481.5|13485.1|13483.1|13486.1|13484.1|13483.2|13481.2|47
1646817680000|2022-03-09 09:21:20|13484.9|13482.9|13485|13483|13486.6|13484.6|13483.7|13481.7|29
1646817690000|2022-03-09 09:21:30|13484.9|13482.9|13482.2|13480.2|13484.9|13482.9|13481.7|13479.7|32
1646817700000|2022-03-09 09:21:40|13481.7|13479.7|13484.5|13482.5|13485.5|13483.5|13481.7|13479.7|24
1646817710000|2022-03-09 09:21:50|13484.4|13482.4|13485.2|13483.2|13485.6|13483.6|13483.1|13481.1|15
1646817720000|2022-03-09 09:22:00|13485.4|13483.4|13484|13482|13485.9|13483.9|13482.6|13480.6|22
1646817730000|2022-03-09 09:22:10|13483.9|13481.9|13486|13484|13486.1|13484.1|13481.9|13479.9|26
1646817740000|2022-03-09 09:22:20|13485.9|13483.9|13486.9|13484.9|13486.9|13484.9|13484.7|13482.7|15
1646817750000|2022-03-09 09:22:30|13487|13485|13486|13484|13487.4|13485.4|13485.6|13483.6|20
1646817760000|2022-03-09 09:22:40|13486.1|13484.1|13488.1|13486.1|13489.4|13487.4|13486.1|13484.1|90
1646817770000|2022-03-09 09:22:50|13488.4|13486.4|13487.9|13485.9|13489.2|13487.2|13486.9|13484.9|22
1646817780000|2022-03-09 09:23:00|13487.7|13485.7|13487.9|13485.9|13488.4|13486.4|13486.5|13484.5|23
1646817790000|2022-03-09 09:23:10|13487.7|13485.7|13489|13487|13490.1|13488.1|13485.4|13483.4|95
1646817800000|2022-03-09 09:23:20|13489.1|13487.1|13489.6|13487.6|13490.4|13488.4|13486.7|13484.7|28
1646817810000|2022-03-09 09:23:30|13489.5|13487.5|13490.9|13488.9|13492.7|13490.7|13487.7|13485.7|75
1646817820000|2022-03-09 09:23:40|13490.4|13488.4|13494|13492|13494|13492|13489.5|13487.5|43
1646817830000|2022-03-09 09:23:50|13493.6|13491.6|13492.1|13490.1|13494.4|13492.4|13491.9|13489.9|30
1646817840000|2022-03-09 09:24:00|13492|13490|13492.6|13490.6|13493.5|13491.5|13491.6|13489.6|19
1646817850000|2022-03-09 09:24:10|13492.5|13490.5|13495.2|13493.2|13495.7|13493.7|13492.1|13490.1|78
1646817860000|2022-03-09 09:24:20|13495|13493|13496.2|13494.2|13496.5|13494.5|13494.6|13492.6|47
1646817870000|2022-03-09 09:24:30|13496|13494|13496.2|13494.2|13496.6|13494.6|13494.1|13492.1|62
1646817880000|2022-03-09 09:24:40|13496.1|13494.1|13494.4|13492.4|13496.1|13494.1|13494.2|13492.2|34
1646817890000|2022-03-09 09:24:50|13494.5|13492.5|13494.7|13492.7|13496.4|13494.4|13494.1|13492.1|67
1646817900000|2022-03-09 09:25:00|13494.6|13492.6|13490.7|13488.7|13494.9|13492.9|13489.2|13487.2|42
1646817910000|2022-03-09 09:25:10|13490.6|13488.6|13496.1|13494.1|13496.2|13494.2|13489.9|13487.9|63
1646817920000|2022-03-09 09:25:20|13495.9|13493.9|13495.4|13493.4|13497.6|13495.6|13494.4|13492.4|43
1646817930000|2022-03-09 09:25:30|13495.6|13493.6|13497.6|13495.6|13498.2|13496.2|13495.6|13493.6|57
1646817940000|2022-03-09 09:25:40|13497.9|13495.9|13496.4|13494.4|13497.9|13495.9|13496|13494|15
1646817950000|2022-03-09 09:25:50|13496.2|13494.2|13497.4|13495.4|13497.9|13495.9|13496.2|13494.2|23
1646817960000|2022-03-09 09:26:00|13497.2|13495.2|13498.2|13496.2|13498.6|13496.6|13496.6|13494.6|75
1646817970000|2022-03-09 09:26:10|13498.1|13496.1|13499.7|13497.7|13499.7|13497.7|13498.1|13496.1|52
1646817980000|2022-03-09 09:26:20|13499.9|13497.9|13498.4|13496.4|13499.9|13497.9|13497.9|13495.9|51
1646817990000|2022-03-09 09:26:30|13498.5|13496.5|13498.7|13496.7|13499.9|13497.9|13495.6|13493.6|26
1646818000000|2022-03-09 09:26:40|13499.4|13497.4|13499.4|13497.4|13502|13500|13497.2|13495.2|104
1646818010000|2022-03-09 09:26:50|13499.6|13497.6|13504.9|13502.9|13505.9|13503.9|13499.6|13497.6|108
1646818020000|2022-03-09 09:27:00|13504.5|13502.5|13503.4|13501.4|13505|13503|13500.5|13498.5|31
1646818030000|2022-03-09 09:27:10|13503.2|13501.2|13501.9|13499.9|13504.9|13502.9|13501.1|13499.1|58
1646818040000|2022-03-09 09:27:20|13502|13500|13501.9|13499.9|13502.5|13500.5|13497.9|13495.9|76
1646818050000|2022-03-09 09:27:30|13502.2|13500.2|13504.1|13502.1|13504.6|13502.6|13501.9|13499.9|32
1646818060000|2022-03-09 09:27:40|13504|13502|13503.7|13501.7|13504|13502|13502.4|13500.4|22
1646818070000|2022-03-09 09:27:50|13503.6|13501.6|13502.7|13500.7|13504.5|13502.5|13502.5|13500.5|42
1646818080000|2022-03-09 09:28:00|13502.6|13500.6|13501.5|13499.5|13503|13501|13500.7|13498.7|29
1646818090000|2022-03-09 09:28:10|13501.6|13499.6|13498.4|13496.4|13501.6|13499.6|13498.4|13496.4|46
1646818100000|2022-03-09 09:28:20|13499|13497|13497.9|13495.9|13500.6|13498.6|13497.4|13495.4|25
1646818110000|2022-03-09 09:28:30|13497.7|13495.7|13499.9|13497.9|13499.9|13497.9|13496|13494|33
1646818120000|2022-03-09 09:28:40|13499.6|13497.6|13499.2|13497.2|13499.9|13497.9|13497.1|13495.1|23
1646818130000|2022-03-09 09:28:50|13499.1|13497.1|13500.2|13498.2|13501.7|13499.7|13498.9|13496.9|60
1646818140000|2022-03-09 09:29:00|13500.4|13498.4|13499.9|13497.9|13501.4|13499.4|13498.7|13496.7|17
1646818150000|2022-03-09 09:29:10|13499.7|13497.7|13500.4|13498.4|13501.2|13499.2|13498.9|13496.9|25
1646818160000|2022-03-09 09:29:20|13500|13498|13495.5|13493.5|13500.4|13498.4|13494.1|13492.1|48
1646818170000|2022-03-09 09:29:30|13495.9|13493.9|13495.5|13493.5|13498.6|13496.6|13495.5|13493.5|39
1646818180000|2022-03-09 09:29:40|13494.1|13492.1|13492.5|13490.5|13494.2|13492.2|13492|13490|69
1646818190000|2022-03-09 09:29:50|13492.6|13490.6|13493.5|13491.5|13494.5|13492.5|13491.4|13489.4|21
1646818200000|2022-03-09 09:30:00|13494.1|13492.1|13493.1|13491.1|13495.1|13493.1|13493.1|13491.1|25
1646818210000|2022-03-09 09:30:10|13492.6|13490.6|13492.2|13490.2|13494.4|13492.4|13491.2|13489.2|22
1646818220000|2022-03-09 09:30:20|13492.1|13490.1|13495.7|13493.7|13496|13494|13491.6|13489.6|29
1646818230000|2022-03-09 09:30:30|13495.6|13493.6|13494.2|13492.2|13497|13495|13494.2|13492.2|16
1646818240000|2022-03-09 09:30:40|13494.7|13492.7|13496.7|13494.7|13496.7|13494.7|13494.1|13492.1|17
1646818250000|2022-03-09 09:30:50|13497|13495|13496.2|13494.2|13497.9|13495.9|13496|13494|12
1646818260000|2022-03-09 09:31:00|13496|13494|13496.4|13494.4|13498.4|13496.4|13495.5|13493.5|26
1646818270000|2022-03-09 09:31:10|13496.5|13494.5|13497.1|13495.1|13497.7|13495.7|13495.6|13493.6|23
1646818280000|2022-03-09 09:31:20|13498.2|13496.2|13497.2|13495.2|13498.4|13496.4|13497.2|13495.2|5
1646818290000|2022-03-09 09:31:30|13497.1|13495.1|13495.2|13493.2|13497.4|13495.4|13492.6|13490.6|61
1646818300000|2022-03-09 09:31:40|13495.1|13493.1|13499.5|13497.5|13500|13498|13494.5|13492.5|31
1646818310000|2022-03-09 09:31:50|13499.4|13497.4|13502.5|13500.5|13502.6|13500.6|13498.6|13496.6|34
1646818320000|2022-03-09 09:32:00|13502.9|13500.9|13497.5|13495.5|13502.9|13500.9|13497.2|13495.2|29
1646818330000|2022-03-09 09:32:10|13497.4|13495.4|13497.2|13495.2|13498.6|13496.6|13495.7|13493.7|28
1646818340000|2022-03-09 09:32:20|13498.1|13496.1|13497.2|13495.2|13498.5|13496.5|13495.7|13493.7|7
1646818350000|2022-03-09 09:32:30|13497.1|13495.1|13496.4|13494.4|13497.1|13495.1|13493.4|13491.4|32
1646818360000|2022-03-09 09:32:40|13496.6|13494.6|13499.7|13497.7|13500.5|13498.5|13495.4|13493.4|31
1646818370000|2022-03-09 09:32:50|13499.6|13497.6|13496.7|13494.7|13500.4|13498.4|13496.1|13494.1|27
1646818380000|2022-03-09 09:33:00|13496.2|13494.2|13495.7|13493.7|13497.5|13495.5|13494.9|13492.9|29
1646818390000|2022-03-09 09:33:10|13495.9|13493.9|13495.9|13493.9|13496.1|13494.1|13494.7|13492.7|32
1646818400000|2022-03-09 09:33:20|13495.6|13493.6|13492.6|13490.6|13495.6|13493.6|13491.1|13489.1|34
1646818410000|2022-03-09 09:33:30|13492.7|13490.7|13492.5|13490.5|13494.2|13492.2|13492.2|13490.2|11
1646818420000|2022-03-09 09:33:40|13492.6|13490.6|13491.2|13489.2|13493.2|13491.2|13487.7|13485.7|118
1646818430000|2022-03-09 09:33:50|13490.6|13488.6|13492.9|13490.9|13494.1|13492.1|13490.1|13488.1|38
1646818440000|2022-03-09 09:34:00|13493|13491|13500.1|13498.1|13504.2|13502.2|13491.9|13489.9|137
1646818450000|2022-03-09 09:34:10|13502|13500|13503|13501|13505.9|13503.9|13500.6|13498.6|126
1646818460000|2022-03-09 09:34:20|13503.1|13501.1|13513|13511|13514.6|13512.6|13503.1|13501.1|316
1646818470000|2022-03-09 09:34:30|13513.1|13511.1|13510.7|13508.7|13515.7|13513.7|13510.7|13508.7|82
1646818480000|2022-03-09 09:34:40|13511.5|13509.5|13511.9|13509.9|13512.6|13510.6|13508.1|13506.1|47
1646818490000|2022-03-09 09:34:50|13511.7|13509.7|13512.5|13510.5|13514.1|13512.1|13510.7|13508.7|43
1646818500000|2022-03-09 09:35:00|13512.4|13510.4|13507.7|13505.7|13512.5|13510.5|13507.6|13505.6|32
1646818510000|2022-03-09 09:35:10|13507.6|13505.6|13509.1|13507.1|13509.9|13507.9|13507.1|13505.1|9
1646818520000|2022-03-09 09:35:20|13508.9|13506.9|13509|13507|13510.7|13508.7|13507.5|13505.5|38
1646818530000|2022-03-09 09:35:30|13508.9|13506.9|13509.6|13507.6|13510|13508|13507.9|13505.9|33
1646818540000|2022-03-09 09:35:40|13509.9|13507.9|13509.7|13507.7|13511.4|13509.4|13509.2|13507.2|15
1646818550000|2022-03-09 09:35:50|13509.6|13507.6|13511.5|13509.5|13519|13517|13508.4|13506.4|130
1646818560000|2022-03-09 09:36:00|13511.4|13509.4|13510.7|13508.7|13512.6|13510.6|13509.1|13507.1|44
1646818570000|2022-03-09 09:36:10|13510.6|13508.6|13507.6|13505.6|13510.7|13508.7|13506.6|13504.6|39
1646818580000|2022-03-09 09:36:20|13507.7|13505.7|13507.9|13505.9|13508.7|13506.7|13507|13505|27
1646818590000|2022-03-09 09:36:30|13507.7|13505.7|13506.1|13504.1|13508|13506|13504.6|13502.6|44
1646818600000|2022-03-09 09:36:40|13506.2|13504.2|13511.9|13509.9|13513.1|13511.1|13506|13504|69
1646818610000|2022-03-09 09:36:50|13512|13510|13514.2|13512.2|13515|13513|13511.5|13509.5|35
1646818620000|2022-03-09 09:37:00|13514.4|13512.4|13517.7|13515.7|13518.4|13516.4|13513|13511|118
1646818630000|2022-03-09 09:37:10|13517.9|13515.9|13516|13514|13518.6|13516.6|13516|13514|18
1646818640000|2022-03-09 09:37:20|13516.7|13514.7|13515.7|13513.7|13517.9|13515.9|13515.5|13513.5|46
1646818650000|2022-03-09 09:37:30|13516|13514|13518|13516|13518.6|13516.6|13515.7|13513.7|28
1646818660000|2022-03-09 09:37:40|13517.9|13515.9|13517|13515|13521.5|13519.5|13515.9|13513.9|89
1646818670000|2022-03-09 09:37:50|13516.7|13514.7|13511.9|13509.9|13516.9|13514.9|13510.4|13508.4|58
1646818680000|2022-03-09 09:38:00|13511.7|13509.7|13511.9|13509.9|13512.4|13510.4|13508.7|13506.7|59
1646818690000|2022-03-09 09:38:10|13512.5|13510.5|13512.9|13510.9|13513.1|13511.1|13510.7|13508.7|9
1646818700000|2022-03-09 09:38:20|13512.7|13510.7|13511.1|13509.1|13513.2|13511.2|13510.7|13508.7|20
1646818710000|2022-03-09 09:38:30|13511.2|13509.2|13513|13511|13513.5|13511.5|13511.1|13509.1|9
1646818720000|2022-03-09 09:38:40|13512.9|13510.9|13514|13512|13514.7|13512.7|13512.5|13510.5|47
1646818730000|2022-03-09 09:38:50|13513.9|13511.9|13514.9|13512.9|13515.9|13513.9|13513.6|13511.6|49
1646818740000|2022-03-09 09:39:00|13514.7|13512.7|13512.4|13510.4|13516|13514|13511|13509|106
1646818750000|2022-03-09 09:39:10|13512.6|13510.6|13515.7|13513.7|13518.7|13516.7|13511.6|13509.6|91
1646818760000|2022-03-09 09:39:20|13515.6|13513.6|13514.1|13512.1|13517.1|13515.1|13513.4|13511.4|50
1646818770000|2022-03-09 09:39:30|13514.2|13512.2|13519.9|13517.9|13520|13518|13514.2|13512.2|76
1646818780000|2022-03-09 09:39:40|13519.7|13517.7|13518.2|13516.2|13520|13518|13517.7|13515.7|47
1646818790000|2022-03-09 09:39:50|13518.5|13516.5|13520.5|13518.5|13521.4|13519.4|13517.7|13515.7|74
1646818800000|2022-03-09 09:40:00|13520.1|13518.1|13520.2|13518.2|13520.9|13518.9|13518.9|13516.9|27
1646818810000|2022-03-09 09:40:10|13520.1|13518.1|13521.7|13519.7|13522.2|13520.2|13520.1|13518.1|44
1646818820000|2022-03-09 09:40:20|13521.6|13519.6|13525.7|13523.7|13526.4|13524.4|13521.4|13519.4|143
1646818830000|2022-03-09 09:40:30|13525.9|13523.9|13528.5|13526.5|13529.6|13527.6|13525.6|13523.6|79
1646818840000|2022-03-09 09:40:40|13528.4|13526.4|13528.2|13526.2|13529.6|13527.6|13528|13526|49
1646818850000|2022-03-09 09:40:50|13528|13526|13528.4|13526.4|13529.4|13527.4|13526.1|13524.1|67
1646818860000|2022-03-09 09:41:00|13528.2|13526.2|13522.6|13520.6|13528.6|13526.6|13519.6|13517.6|120
1646818870000|2022-03-09 09:41:10|13524.1|13522.1|13524.1|13522.1|13527.4|13525.4|13523.4|13521.4|121
1646818880000|2022-03-09 09:41:20|13524.2|13522.2|13522|13520|13525.9|13523.9|13522|13520|77
1646818890000|2022-03-09 09:41:30|13522.1|13520.1|13528.1|13526.1|13528.5|13526.5|13522|13520|152
1646818900000|2022-03-09 09:41:40|13529.7|13527.7|13528.9|13526.9|13530|13528|13527.5|13525.5|54
1646818910000|2022-03-09 09:41:50|13529.4|13527.4|13529.7|13527.7|13533.1|13531.1|13529.4|13527.4|112
1646818920000|2022-03-09 09:42:00|13529.9|13527.9|13532.9|13530.9|13532.9|13530.9|13528.6|13526.6|33
1646818930000|2022-03-09 09:42:10|13532.7|13530.7|13533.6|13531.6|13535.5|13533.5|13532.4|13530.4|80
1646818940000|2022-03-09 09:42:20|13533.5|13531.5|13534.1|13532.1|13534.7|13532.7|13532.7|13530.7|81
1646818950000|2022-03-09 09:42:30|13534.2|13532.2|13533.6|13531.6|13536|13534|13532.6|13530.6|43
1646818960000|2022-03-09 09:42:40|13533.7|13531.7|13537.9|13535.9|13538.9|13536.9|13533.6|13531.6|54
1646818970000|2022-03-09 09:42:50|13538|13536|13536.1|13534.1|13538.2|13536.2|13534.9|13532.9|33
1646818980000|2022-03-09 09:43:00|13536|13534|13534.4|13532.4|13536|13534|13532.6|13530.6|29
1646818990000|2022-03-09 09:43:10|13534.2|13532.2|13533.5|13531.5|13534.6|13532.6|13532.2|13530.2|26
1646819000000|2022-03-09 09:43:20|13533.4|13531.4|13539.4|13537.4|13539.4|13537.4|13533.1|13531.1|102
1646819010000|2022-03-09 09:43:30|13538.7|13536.7|13539.7|13537.7|13539.9|13537.9|13537|13535|31
1646819020000|2022-03-09 09:43:40|13539|13537|13536.9|13534.9|13539.7|13537.7|13536.9|13534.9|39
1646819030000|2022-03-09 09:43:50|13536.7|13534.7|13538.4|13536.4|13538.7|13536.7|13536.4|13534.4|39
1646819040000|2022-03-09 09:44:00|13538.2|13536.2|13536|13534|13538.6|13536.6|13533.9|13531.9|38
1646819050000|2022-03-09 09:44:10|13536.2|13534.2|13535.7|13533.7|13536.9|13534.9|13534.4|13532.4|27
1646819060000|2022-03-09 09:44:20|13535.6|13533.6|13538.7|13536.7|13540.7|13538.7|13534.9|13532.9|64
1646819070000|2022-03-09 09:44:30|13538.4|13536.4|13536.9|13534.9|13538.6|13536.6|13536.2|13534.2|35
1646819080000|2022-03-09 09:44:40|13536.5|13534.5|13538.9|13536.9|13539.9|13537.9|13536.5|13534.5|30
1646819090000|2022-03-09 09:44:50|13539|13537|13533.4|13531.4|13539.2|13537.2|13532.6|13530.6|127
1646819100000|2022-03-09 09:45:00|13533.9|13531.9|13533|13531|13534|13532|13531.5|13529.5|62
1646819110000|2022-03-09 09:45:10|13532.9|13530.9|13531.7|13529.7|13533.1|13531.1|13531.4|13529.4|22
1646819120000|2022-03-09 09:45:20|13532.1|13530.1|13532.4|13530.4|13534|13532|13531.2|13529.2|43
1646819130000|2022-03-09 09:45:30|13532.5|13530.5|13530.9|13528.9|13533.7|13531.7|13530.9|13528.9|123
1646819140000|2022-03-09 09:45:40|13531|13529|13530.7|13528.7|13531.6|13529.6|13529.6|13527.6|85
1646819150000|2022-03-09 09:45:50|13531.1|13529.1|13536.7|13534.7|13537.1|13535.1|13529.9|13527.9|91
1646819160000|2022-03-09 09:46:00|13536.4|13534.4|13529.2|13527.2|13536.4|13534.4|13527.2|13525.2|86
1646819170000|2022-03-09 09:46:10|13529.4|13527.4|13524.9|13522.9|13531.2|13529.2|13524.9|13522.9|53
1646819180000|2022-03-09 09:46:20|13524.7|13522.7|13519.6|13517.6|13526|13524|13519.4|13517.4|123
1646819190000|2022-03-09 09:46:30|13519.5|13517.5|13517.4|13515.4|13519.6|13517.6|13515.7|13513.7|97
1646819200000|2022-03-09 09:46:40|13517.2|13515.2|13517.1|13515.1|13518.9|13516.9|13516.2|13514.2|51
1646819210000|2022-03-09 09:46:50|13517.2|13515.2|13517.9|13515.9|13519|13517|13516|13514|77
1646819220000|2022-03-09 09:47:00|13518|13516|13517.4|13515.4|13519.9|13517.9|13515.9|13513.9|78
1646819230000|2022-03-09 09:47:10|13517.6|13515.6|13514.9|13512.9|13520|13518|13513.6|13511.6|97
1646819240000|2022-03-09 09:47:20|13515|13513|13515.1|13513.1|13515.4|13513.4|13512|13510|55
1646819250000|2022-03-09 09:47:30|13515|13513|13515.7|13513.7|13516|13514|13513.7|13511.7|17
1646819260000|2022-03-09 09:47:40|13515.4|13513.4|13512.1|13510.1|13515.4|13513.4|13511|13509|54
1646819270000|2022-03-09 09:47:50|13512|13510|13510.9|13508.9|13513.5|13511.5|13509.7|13507.7|83
1646819280000|2022-03-09 09:48:00|13511|13509|13516.5|13514.5|13516.5|13514.5|13511|13509|48
1646819290000|2022-03-09 09:48:10|13515.6|13513.6|13518.6|13516.6|13519.6|13517.6|13515|13513|67
1646819300000|2022-03-09 09:48:20|13518.7|13516.7|13518.1|13516.1|13519.7|13517.7|13516.1|13514.1|46
1646819310000|2022-03-09 09:48:30|13518.2|13516.2|13518.1|13516.1|13519.6|13517.6|13517.7|13515.7|26
1646819320000|2022-03-09 09:48:40|13518.2|13516.2|13521|13519|13521.4|13519.4|13518.2|13516.2|63
1646819330000|2022-03-09 09:48:50|13520.9|13518.9|13518.9|13516.9|13521.6|13519.6|13518.4|13516.4|62
1646819340000|2022-03-09 09:49:00|13518.6|13516.6|13519|13517|13519.6|13517.6|13516.9|13514.9|50
1646819350000|2022-03-09 09:49:10|13518.4|13516.4|13517.9|13515.9|13520.5|13518.5|13516.7|13514.7|47
1646819360000|2022-03-09 09:49:20|13518|13516|13517.9|13515.9|13519.2|13517.2|13515.7|13513.7|31
1646819370000|2022-03-09 09:49:30|13518.5|13516.5|13520.2|13518.2|13520.2|13518.2|13518.5|13516.5|42
1646819380000|2022-03-09 09:49:40|13520|13518|13521.2|13519.2|13522.5|13520.5|13519.7|13517.7|75
1646819390000|2022-03-09 09:49:50|13520.4|13518.4|13521.2|13519.2|13521.5|13519.5|13520.4|13518.4|40
1646819400000|2022-03-09 09:50:00|13520.6|13518.6|13520.5|13518.5|13520.9|13518.9|13516.4|13514.4|39
1646819410000|2022-03-09 09:50:10|13520.6|13518.6|13519.6|13517.6|13521.1|13519.1|13518|13516|29
1646819420000|2022-03-09 09:50:20|13519.7|13517.7|13521.1|13519.1|13522.1|13520.1|13519.6|13517.6|30
1646819430000|2022-03-09 09:50:30|13521|13519|13526|13524|13526.1|13524.1|13521|13519|27
1646819440000|2022-03-09 09:50:40|13526.1|13524.1|13526.1|13524.1|13528|13526|13525.4|13523.4|48
1646819450000|2022-03-09 09:50:50|13524.9|13522.9|13524.7|13522.7|13527|13525|13524.7|13522.7|57
1646819460000|2022-03-09 09:51:00|13525.1|13523.1|13526.7|13524.7|13527.2|13525.2|13523.7|13521.7|55
1646819470000|2022-03-09 09:51:10|13526.2|13524.2|13530.6|13528.6|13530.6|13528.6|13525.9|13523.9|54
1646819480000|2022-03-09 09:51:20|13530.4|13528.4|13530.4|13528.4|13531.6|13529.6|13529.6|13527.6|55
1646819490000|2022-03-09 09:51:30|13530.1|13528.1|13533|13531|13533|13531|13529.1|13527.1|57
1646819500000|2022-03-09 09:51:40|13532.9|13530.9|13530.1|13528.1|13533|13531|13529.7|13527.7|22
1646819510000|2022-03-09 09:51:50|13530|13528|13528.7|13526.7|13531.5|13529.5|13528.6|13526.6|43
1646819520000|2022-03-09 09:52:00|13529.1|13527.1|13529|13527|13529.2|13527.2|13527|13525|26
1646819530000|2022-03-09 09:52:10|13529.4|13527.4|13532.5|13530.5|13534.1|13532.1|13527.4|13525.4|61
1646819540000|2022-03-09 09:52:20|13531.7|13529.7|13532.7|13530.7|13534|13532|13530.5|13528.5|32
1646819550000|2022-03-09 09:52:30|13532.6|13530.6|13534.7|13532.7|13534.7|13532.7|13532.1|13530.1|35
1646819560000|2022-03-09 09:52:40|13534.6|13532.6|13537|13535|13537.2|13535.2|13534.1|13532.1|53
1646819570000|2022-03-09 09:52:50|13536.9|13534.9|13542.6|13540.6|13542.6|13540.6|13536.2|13534.2|129
1646819580000|2022-03-09 09:53:00|13543.1|13541.1|13546.6|13544.6|13547.6|13545.6|13542.6|13540.6|191
1646819590000|2022-03-09 09:53:10|13546.5|13544.5|13551.1|13549.1|13552.2|13550.2|13546|13544|199
1646819600000|2022-03-09 09:53:20|13551.4|13549.4|13551.4|13549.4|13553.1|13551.1|13550.2|13548.2|87
1646819610000|2022-03-09 09:53:30|13551.9|13549.9|13551.6|13549.6|13553.7|13551.7|13548.7|13546.7|196
1646819620000|2022-03-09 09:53:40|13551.7|13549.7|13555|13553|13557|13555|13551.6|13549.6|112
1646819630000|2022-03-09 09:53:50|13554.9|13552.9|13552|13550|13555.9|13553.9|13549.9|13547.9|68
1646819640000|2022-03-09 09:54:00|13551.4|13549.4|13548.9|13546.9|13552.1|13550.1|13548.9|13546.9|67
1646819650000|2022-03-09 09:54:10|13548.6|13546.6|13545.7|13543.7|13550|13548|13545.5|13543.5|106
1646819660000|2022-03-09 09:54:20|13545.9|13543.9|13548.1|13546.1|13548.4|13546.4|13544.1|13542.1|81
1646819670000|2022-03-09 09:54:30|13548.5|13546.5|13543.7|13541.7|13548.5|13546.5|13542.6|13540.6|62
1646819680000|2022-03-09 09:54:40|13544.1|13542.1|13542.5|13540.5|13544.5|13542.5|13540.9|13538.9|58
1646819690000|2022-03-09 09:54:50|13541.6|13539.6|13543.2|13541.2|13543.2|13541.2|13540.6|13538.6|69
1646819700000|2022-03-09 09:55:00|13542.6|13540.6|13539.4|13537.4|13543.1|13541.1|13537.9|13535.9|52
1646819710000|2022-03-09 09:55:10|13539.5|13537.5|13537.2|13535.2|13541|13539|13536.9|13534.9|81
1646819720000|2022-03-09 09:55:20|13537.4|13535.4|13538.5|13536.5|13540.4|13538.4|13536.9|13534.9|53
1646819730000|2022-03-09 09:55:30|13538.9|13536.9|13544.2|13542.2|13544.5|13542.5|13537.9|13535.9|95
1646819740000|2022-03-09 09:55:40|13544.4|13542.4|13544.1|13542.1|13544.9|13542.9|13541.4|13539.4|154
1646819750000|2022-03-09 09:55:50|13544|13542|13546.7|13544.7|13548.4|13546.4|13543.4|13541.4|118
1646819760000|2022-03-09 09:56:00|13546.1|13544.1|13547.9|13545.9|13548.2|13546.2|13546.1|13544.1|63
1646819770000|2022-03-09 09:56:10|13548|13546|13545.4|13543.4|13550.5|13548.5|13543.9|13541.9|221
1646819780000|2022-03-09 09:56:20|13545.5|13543.5|13543.4|13541.4|13545.9|13543.9|13541.4|13539.4|90
1646819790000|2022-03-09 09:56:30|13542.7|13540.7|13541|13539|13546.6|13544.6|13540|13538|100
1646819800000|2022-03-09 09:56:40|13541.2|13539.2|13538.6|13536.6|13541.2|13539.2|13538.6|13536.6|50
1646819810000|2022-03-09 09:56:50|13538.5|13536.5|13540.5|13538.5|13541.6|13539.6|13538.2|13536.2|135
1646819820000|2022-03-09 09:57:00|13541.4|13539.4|13539.1|13537.1|13541.5|13539.5|13538.9|13536.9|56
1646819830000|2022-03-09 09:57:10|13539.2|13537.2|13531.6|13529.6|13539.4|13537.4|13531.6|13529.6|91
1646819840000|2022-03-09 09:57:20|13533.6|13531.6|13534.4|13532.4|13536.4|13534.4|13533|13531|121
1646819850000|2022-03-09 09:57:30|13534.2|13532.2|13535.9|13533.9|13536.2|13534.2|13534|13532|21
1646819860000|2022-03-09 09:57:40|13535.2|13533.2|13535|13533|13538.4|13536.4|13534.6|13532.6|48
1646819870000|2022-03-09 09:57:50|13534.9|13532.9|13537|13535|13537.4|13535.4|13534.9|13532.9|42
1646819880000|2022-03-09 09:58:00|13535.9|13533.9|13535.1|13533.1|13536.5|13534.5|13534|13532|83
1646819890000|2022-03-09 09:58:10|13535|13533|13533|13531|13535.2|13533.2|13532.4|13530.4|117
1646819900000|2022-03-09 09:58:20|13532.7|13530.7|13531|13529|13533.6|13531.6|13530.7|13528.7|90
1646819910000|2022-03-09 09:58:30|13530.9|13528.9|13533.9|13531.9|13534|13532|13530.9|13528.9|30
1646819920000|2022-03-09 09:58:40|13534|13532|13534.7|13532.7|13534.7|13532.7|13532.9|13530.9|22
1646819930000|2022-03-09 09:58:50|13534.6|13532.6|13537.2|13535.2|13538.5|13536.5|13532.6|13530.6|88
1646819940000|2022-03-09 09:59:00|13537.1|13535.1|13545.9|13543.9|13547.1|13545.1|13536.4|13534.4|193
1646819950000|2022-03-09 09:59:10|13546.5|13544.5|13551.1|13549.1|13553.5|13551.5|13546.1|13544.1|65
1646819960000|2022-03-09 09:59:20|13551.2|13549.2|13547.9|13545.9|13553|13551|13544.2|13542.2|162
1646819970000|2022-03-09 09:59:30|13548.1|13546.1|13548.7|13546.7|13551.5|13549.5|13547.4|13545.4|58
1646819980000|2022-03-09 09:59:40|13548.6|13546.6|13551|13549|13551.6|13549.6|13548.6|13546.6|22
1646819990000|2022-03-09 09:59:50|13551.1|13549.1|13550.9|13548.9|13554.1|13552.1|13550|13548|71
1646820000000|2022-03-09 10:00:00|13550.7|13548.7|13549.1|13547.1|13550.7|13548.7|13545.9|13543.9|40
1646820010000|2022-03-09 10:00:10|13547.7|13545.7|13543.6|13541.6|13548|13546|13543.4|13541.4|105
1646820020000|2022-03-09 10:00:20|13543.7|13541.7|13542.6|13540.6|13543.9|13541.9|13541.9|13539.9|30
1646820030000|2022-03-09 10:00:30|13542.7|13540.7|13538.1|13536.1|13543|13541|13538|13536|42
1646820040000|2022-03-09 10:00:40|13538.2|13536.2|13539.2|13537.2|13539.9|13537.9|13536.9|13534.9|31
1646820050000|2022-03-09 10:00:50|13539|13537|13533|13531|13539.4|13537.4|13532.6|13530.6|76
1646820060000|2022-03-09 10:01:00|13532.9|13530.9|13528.2|13526.2|13533.6|13531.6|13528.2|13526.2|127
1646820070000|2022-03-09 10:01:10|13528.4|13526.4|13529.4|13527.4|13530.6|13528.6|13528.4|13526.4|39
1646820080000|2022-03-09 10:01:20|13529.7|13527.7|13531.5|13529.5|13532.9|13530.9|13529.4|13527.4|30
1646820090000|2022-03-09 10:01:30|13531.4|13529.4|13530.6|13528.6|13531.6|13529.6|13530.5|13528.5|14
1646820100000|2022-03-09 10:01:40|13530.5|13528.5|13530.4|13528.4|13531.5|13529.5|13529.7|13527.7|39
1646820110000|2022-03-09 10:01:50|13530.5|13528.5|13530.6|13528.6|13531.4|13529.4|13529.1|13527.1|32
1646820120000|2022-03-09 10:02:00|13530.9|13528.9|13530.6|13528.6|13532|13530|13529.9|13527.9|29
1646820130000|2022-03-09 10:02:10|13530.5|13528.5|13528.4|13526.4|13530.7|13528.7|13528|13526|29
1646820140000|2022-03-09 10:02:20|13527.9|13525.9|13528.6|13526.6|13529.7|13527.7|13527.1|13525.1|44
1646820150000|2022-03-09 10:02:30|13528.7|13526.7|13528.2|13526.2|13529.2|13527.2|13526.4|13524.4|37
1646820160000|2022-03-09 10:02:40|13528.1|13526.1|13528.1|13526.1|13530|13528|13527.6|13525.6|56
1646820170000|2022-03-09 10:02:50|13528.2|13526.2|13527.6|13525.6|13529.4|13527.4|13526.4|13524.4|23
1646820180000|2022-03-09 10:03:00|13527.5|13525.5|13533|13531|13533.1|13531.1|13526.9|13524.9|51
1646820190000|2022-03-09 10:03:10|13532.9|13530.9|13531.9|13529.9|13533.9|13531.9|13530.9|13528.9|47
1646820200000|2022-03-09 10:03:20|13531.7|13529.7|13534.4|13532.4|13534.9|13532.9|13531.7|13529.7|48
1646820210000|2022-03-09 10:03:30|13533.9|13531.9|13539.6|13537.6|13540.2|13538.2|13533.2|13531.2|85
1646820220000|2022-03-09 10:03:40|13539.9|13537.9|13540|13538|13541.9|13539.9|13539.5|13537.5|76
1646820230000|2022-03-09 10:03:50|13539.6|13537.6|13546.4|13544.4|13547.7|13545.7|13539|13537|56
1646820240000|2022-03-09 10:04:00|13546|13544|13548.1|13546.1|13548.1|13546.1|13545.1|13543.1|40
1646820250000|2022-03-09 10:04:10|13548|13546|13550|13548|13551.4|13549.4|13546.7|13544.7|51
1646820260000|2022-03-09 10:04:20|13549.9|13547.9|13552.1|13550.1|13552.6|13550.6|13549.2|13547.2|44
1646820270000|2022-03-09 10:04:30|13551.9|13549.9|13550.5|13548.5|13552.2|13550.2|13549.9|13547.9|36
1646820280000|2022-03-09 10:04:40|13550.6|13548.6|13551.4|13549.4|13551.6|13549.6|13548.6|13546.6|65
1646820290000|2022-03-09 10:04:50|13551.2|13549.2|13552.1|13550.1|13552.4|13550.4|13550.2|13548.2|36
1646820300000|2022-03-09 10:05:00|13552.2|13550.2|13546.2|13544.2|13552.2|13550.2|13545.9|13543.9|44
1646820310000|2022-03-09 10:05:10|13546.1|13544.1|13548.1|13546.1|13549.2|13547.2|13545.7|13543.7|27
1646820320000|2022-03-09 10:05:20|13548.2|13546.2|13547|13545|13549.6|13547.6|13544.2|13542.2|25
1646820330000|2022-03-09 10:05:30|13546.7|13544.7|13543.7|13541.7|13546.7|13544.7|13543.4|13541.4|26
1646820340000|2022-03-09 10:05:40|13543.9|13541.9|13552.1|13550.1|13554.6|13552.6|13543.9|13541.9|153
1646820350000|2022-03-09 10:05:50|13552|13550|13552.5|13550.5|13552.6|13550.6|13550|13548|96
1646820360000|2022-03-09 10:06:00|13552.4|13550.4|13551.7|13549.7|13553.5|13551.5|13550|13548|182
1646820370000|2022-03-09 10:06:10|13552.1|13550.1|13550.7|13548.7|13552.1|13550.1|13549|13547|37
1646820380000|2022-03-09 10:06:20|13551.6|13549.6|13557.9|13555.9|13559.4|13557.4|13551.4|13549.4|147
1646820390000|2022-03-09 10:06:30|13557.6|13555.6|13559.7|13557.7|13561.5|13559.5|13557.5|13555.5|94
1646820400000|2022-03-09 10:06:40|13559.9|13557.9|13560.4|13558.4|13561.9|13559.9|13559.4|13557.4|171
1646820410000|2022-03-09 10:06:50|13559.9|13557.9|13560.7|13558.7|13562.1|13560.1|13559.9|13557.9|39
1646820420000|2022-03-09 10:07:00|13560.9|13558.9|13556.9|13554.9|13560.9|13558.9|13556.5|13554.5|59
1646820430000|2022-03-09 10:07:10|13557|13555|13553.7|13551.7|13558.7|13556.7|13553.1|13551.1|51
1646820440000|2022-03-09 10:07:20|13553.6|13551.6|13551.6|13549.6|13553.6|13551.6|13551|13549|60
1646820450000|2022-03-09 10:07:30|13551.5|13549.5|13550|13548|13553.5|13551.5|13550|13548|29
1646820460000|2022-03-09 10:07:40|13549.4|13547.4|13553|13551|13553|13551|13548.7|13546.7|28
1646820470000|2022-03-09 10:07:50|13552.4|13550.4|13552.4|13550.4|13554.6|13552.6|13549.7|13547.7|55
1646820480000|2022-03-09 10:08:00|13552.2|13550.2|13549.1|13547.1|13552.2|13550.2|13548.9|13546.9|15
1646820490000|2022-03-09 10:08:10|13549|13547|13551.2|13549.2|13552.2|13550.2|13548.9|13546.9|15
1646820500000|2022-03-09 10:08:20|13551.1|13549.1|13555.9|13553.9|13558|13556|13551.1|13549.1|38
1646820510000|2022-03-09 10:08:30|13555.7|13553.7|13552|13550|13555.9|13553.9|13550.4|13548.4|28
1646820520000|2022-03-09 10:08:40|13551.9|13549.9|13549.4|13547.4|13551.9|13549.9|13549.4|13547.4|21
1646820530000|2022-03-09 10:08:50|13549.6|13547.6|13549.6|13547.6|13550.7|13548.7|13547.6|13545.6|39
1646820540000|2022-03-09 10:09:00|13549.5|13547.5|13548.9|13546.9|13549.6|13547.6|13546.7|13544.7|29
1646820550000|2022-03-09 10:09:10|13549|13547|13549|13547|13550.9|13548.9|13549|13547|38
1646820560000|2022-03-09 10:09:20|13548.9|13546.9|13544.5|13542.5|13548.9|13546.9|13543.6|13541.6|39
1646820570000|2022-03-09 10:09:30|13544.4|13542.4|13544.1|13542.1|13544.9|13542.9|13542.9|13540.9|35
1646820580000|2022-03-09 10:09:40|13544|13542|13544.6|13542.6|13546.4|13544.4|13543.9|13541.9|20
1646820590000|2022-03-09 10:09:50|13544.7|13542.7|13547.2|13545.2|13547.2|13545.2|13541.1|13539.1|88
1646820600000|2022-03-09 10:10:00|13547.1|13545.1|13551.2|13549.2|13552|13550|13546.9|13544.9|49
1646820610000|2022-03-09 10:10:10|13551.9|13549.9|13554|13552|13554.1|13552.1|13551.1|13549.1|68
1646820620000|2022-03-09 10:10:20|13553.9|13551.9|13549.7|13547.7|13553.9|13551.9|13547.1|13545.1|90
1646820630000|2022-03-09 10:10:30|13549.1|13547.1|13551.7|13549.7|13551.9|13549.9|13548.7|13546.7|17
1646820640000|2022-03-09 10:10:40|13551.6|13549.6|13551.5|13549.5|13553.6|13551.6|13551.1|13549.1|31
1646820650000|2022-03-09 10:10:50|13551.4|13549.4|13547.4|13545.4|13551.4|13549.4|13547.4|13545.4|23
1646820660000|2022-03-09 10:11:00|13547.2|13545.2|13541.9|13539.9|13547.2|13545.2|13541.7|13539.7|33
1646820670000|2022-03-09 10:11:10|13542.1|13540.1|13541.7|13539.7|13542.6|13540.6|13540.7|13538.7|32
1646820680000|2022-03-09 10:11:20|13541.2|13539.2|13540.5|13538.5|13542|13540|13539.9|13537.9|26
1646820690000|2022-03-09 10:11:30|13540.4|13538.4|13538.6|13536.6|13541|13539|13536.9|13534.9|44
1646820700000|2022-03-09 10:11:40|13538.5|13536.5|13537.4|13535.4|13538.9|13536.9|13536.9|13534.9|33
1646820710000|2022-03-09 10:11:50|13537.7|13535.7|13537|13535|13538|13536|13536|13534|41
1646820720000|2022-03-09 10:12:00|13537.1|13535.1|13537.6|13535.6|13539|13537|13536.2|13534.2|28
1646820730000|2022-03-09 10:12:10|13537.5|13535.5|13538.5|13536.5|13539.9|13537.9|13536.7|13534.7|24
1646820740000|2022-03-09 10:12:20|13538.4|13536.4|13536.1|13534.1|13538.6|13536.6|13536.1|13534.1|31
1646820750000|2022-03-09 10:12:30|13536.4|13534.4|13535.9|13533.9|13536.9|13534.9|13534.9|13532.9|29
1646820760000|2022-03-09 10:12:40|13535.7|13533.7|13536|13534|13536.2|13534.2|13535.4|13533.4|17
1646820770000|2022-03-09 10:12:50|13535.9|13533.9|13536.6|13534.6|13537.5|13535.5|13533.4|13531.4|64
1646820780000|2022-03-09 10:13:00|13536.5|13534.5|13537|13535|13538.4|13536.4|13535.7|13533.7|38
1646820790000|2022-03-09 10:13:10|13536.9|13534.9|13532.6|13530.6|13536.9|13534.9|13532.4|13530.4|38
1646820800000|2022-03-09 10:13:20|13532.5|13530.5|13536.6|13534.6|13536.9|13534.9|13532.2|13530.2|20
1646820810000|2022-03-09 10:13:30|13536.5|13534.5|13539.9|13537.9|13540|13538|13536.1|13534.1|55
1646820820000|2022-03-09 10:13:40|13540|13538|13542.5|13540.5|13542.6|13540.6|13539.5|13537.5|114
1646820830000|2022-03-09 10:13:50|13542.1|13540.1|13542.9|13540.9|13542.9|13540.9|13539.7|13537.7|126
1646820840000|2022-03-09 10:14:00|13542.7|13540.7|13543.6|13541.6|13545.9|13543.9|13541.4|13539.4|53
1646820850000|2022-03-09 10:14:10|13543.9|13541.9|13547.4|13545.4|13549.1|13547.1|13543.9|13541.9|95
1646820860000|2022-03-09 10:14:20|13547.6|13545.6|13543.6|13541.6|13547.6|13545.6|13543.4|13541.4|28
1646820870000|2022-03-09 10:14:30|13543.5|13541.5|13545.1|13543.1|13545.9|13543.9|13543.5|13541.5|18
1646820880000|2022-03-09 10:14:40|13545|13543|13540.1|13538.1|13545.1|13543.1|13539.1|13537.1|51
1646820890000|2022-03-09 10:14:50|13542.6|13540.6|13545.9|13543.9|13547.1|13545.1|13539.1|13537.1|82
1646820900000|2022-03-09 10:15:00|13545.7|13543.7|13547.6|13545.6|13549|13547|13545.1|13543.1|18
1646820910000|2022-03-09 10:15:10|13547.5|13545.5|13542.9|13540.9|13548.1|13546.1|13542.7|13540.7|30
1646820920000|2022-03-09 10:15:20|13543.4|13541.4|13543.6|13541.6|13545.6|13543.6|13542.9|13540.9|28
1646820930000|2022-03-09 10:15:30|13543.7|13541.7|13540|13538|13543.9|13541.9|13539.5|13537.5|50
1646820940000|2022-03-09 10:15:40|13540.1|13538.1|13539.4|13537.4|13540.5|13538.5|13537.5|13535.5|60
1646820950000|2022-03-09 10:15:50|13539.2|13537.2|13543.9|13541.9|13543.9|13541.9|13538.9|13536.9|49
1646820960000|2022-03-09 10:16:00|13544|13542|13541.6|13539.6|13545.4|13543.4|13541.4|13539.4|37
1646820970000|2022-03-09 10:16:10|13541.5|13539.5|13540.4|13538.4|13542.4|13540.4|13539.7|13537.7|53
1646820980000|2022-03-09 10:16:20|13540.2|13538.2|13540.4|13538.4|13541.7|13539.7|13539.6|13537.6|22
1646820990000|2022-03-09 10:16:30|13540.1|13538.1|13538.1|13536.1|13542.2|13540.2|13537.7|13535.7|52
1646821000000|2022-03-09 10:16:40|13538|13536|13539.4|13537.4|13540.9|13538.9|13538|13536|22
1646821010000|2022-03-09 10:16:50|13539.2|13537.2|13540.4|13538.4|13541.1|13539.1|13539.1|13537.1|14
1646821020000|2022-03-09 10:17:00|13540.2|13538.2|13540.1|13538.1|13542.1|13540.1|13539.1|13537.1|22
1646821030000|2022-03-09 10:17:10|13540|13538|13537.9|13535.9|13540.1|13538.1|13537.5|13535.5|54
1646821040000|2022-03-09 10:17:20|13537.7|13535.7|13542.4|13540.4|13543|13541|13537.6|13535.6|24
1646821050000|2022-03-09 10:17:30|13537.4|13535.4|13536.1|13534.1|13537.6|13535.6|13534.4|13532.4|128
1646821060000|2022-03-09 10:17:40|13536.2|13534.2|13533.4|13531.4|13537.1|13535.1|13532.6|13530.6|116
1646821070000|2022-03-09 10:17:50|13533.7|13531.7|13530.9|13528.9|13533.7|13531.7|13529.6|13527.6|69
1646821080000|2022-03-09 10:18:00|13531|13529|13540.6|13538.6|13541.7|13539.7|13530.9|13528.9|55
1646821090000|2022-03-09 10:18:10|13540.9|13538.9|13536.1|13534.1|13541.4|13539.4|13535.7|13533.7|37
1646821100000|2022-03-09 10:18:20|13535|13533|13538.6|13536.6|13539.2|13537.2|13534.7|13532.7|27
1646821110000|2022-03-09 10:18:30|13538.5|13536.5|13538.1|13536.1|13538.9|13536.9|13537.4|13535.4|32
1646821120000|2022-03-09 10:18:40|13538.6|13536.6|13542.7|13540.7|13543.5|13541.5|13538.4|13536.4|70
1646821130000|2022-03-09 10:18:50|13542.9|13540.9|13543|13541|13544.9|13542.9|13542.1|13540.1|51
1646821140000|2022-03-09 10:19:00|13542.9|13540.9|13539.1|13537.1|13542.9|13540.9|13537.5|13535.5|28
1646821150000|2022-03-09 10:19:10|13539.4|13537.4|13541.5|13539.5|13542.6|13540.6|13539.4|13537.4|30
1646821160000|2022-03-09 10:19:20|13541.4|13539.4|13543|13541|13543|13541|13539.9|13537.9|43
1646821170000|2022-03-09 10:19:30|13542.9|13540.9|13551.7|13549.7|13552.5|13550.5|13541.4|13539.4|162
1646821180000|2022-03-09 10:19:40|13551.9|13549.9|13553.9|13551.9|13554.1|13552.1|13550.6|13548.6|83
1646821190000|2022-03-09 10:19:50|13553.7|13551.7|13553.6|13551.6|13555|13553|13553.1|13551.1|108
1646821200000|2022-03-09 10:20:00|13553.5|13551.5|13544.1|13542.1|13553.5|13551.5|13543.7|13541.7|58
1646821210000|2022-03-09 10:20:10|13544|13542|13543.7|13541.7|13545.9|13543.9|13542.1|13540.1|51
1646821220000|2022-03-09 10:20:20|13543.6|13541.6|13543|13541|13547.7|13545.7|13542.7|13540.7|48
1646821230000|2022-03-09 10:20:30|13542.9|13540.9|13539.5|13537.5|13545.1|13543.1|13538.9|13536.9|49
1646821240000|2022-03-09 10:20:40|13539.4|13537.4|13539.9|13537.9|13541.4|13539.4|13538.2|13536.2|36
1646821250000|2022-03-09 10:20:50|13539.7|13537.7|13538.6|13536.6|13540.2|13538.2|13538|13536|24
1646821260000|2022-03-09 10:21:00|13538.5|13536.5|13539.1|13537.1|13539.6|13537.6|13536.7|13534.7|40
1646821270000|2022-03-09 10:21:10|13539|13537|13535.9|13533.9|13539.9|13537.9|13535.7|13533.7|30
1646821280000|2022-03-09 10:21:20|13536.1|13534.1|13534.6|13532.6|13537.9|13535.9|13534.4|13532.4|61
1646821290000|2022-03-09 10:21:30|13534.5|13532.5|13534.5|13532.5|13535.9|13533.9|13534.2|13532.2|14
1646821300000|2022-03-09 10:21:40|13534.6|13532.6|13535.4|13533.4|13536.2|13534.2|13531.9|13529.9|65
1646821310000|2022-03-09 10:21:50|13535.6|13533.6|13533.6|13531.6|13535.6|13533.6|13531.6|13529.6|38
1646821320000|2022-03-09 10:22:00|13534.2|13532.2|13527.5|13525.5|13534.5|13532.5|13527.4|13525.4|96
1646821330000|2022-03-09 10:22:10|13527.4|13525.4|13525.9|13523.9|13529.4|13527.4|13525.4|13523.4|108
1646821340000|2022-03-09 10:22:20|13526.2|13524.2|13527.5|13525.5|13527.7|13525.7|13524.9|13522.9|47
1646821350000|2022-03-09 10:22:30|13527.6|13525.6|13528|13526|13529.9|13527.9|13527.5|13525.5|39
1646821360000|2022-03-09 10:22:40|13528.4|13526.4|13526.4|13524.4|13529.7|13527.7|13524.7|13522.7|57
1646821370000|2022-03-09 10:22:50|13526.9|13524.9|13531.2|13529.2|13532.9|13530.9|13526.7|13524.7|63
1646821380000|2022-03-09 10:23:00|13531.1|13529.1|13533.9|13531.9|13533.9|13531.9|13531|13529|64
1646821390000|2022-03-09 10:23:10|13533.7|13531.7|13533.9|13531.9|13536|13534|13531.6|13529.6|25
1646821400000|2022-03-09 10:23:20|13533.6|13531.6|13534.2|13532.2|13534.2|13532.2|13531.7|13529.7|19
1646821410000|2022-03-09 10:23:30|13534.5|13532.5|13538.1|13536.1|13539.6|13537.6|13534.5|13532.5|71
1646821420000|2022-03-09 10:23:40|13538.2|13536.2|13539.7|13537.7|13540|13538|13537.9|13535.9|21
1646821430000|2022-03-09 10:23:50|13539.9|13537.9|13531|13529|13540.6|13538.6|13530.9|13528.9|28
1646821440000|2022-03-09 10:24:00|13531.6|13529.6|13532.7|13530.7|13533.9|13531.9|13531.5|13529.5|32
1646821450000|2022-03-09 10:24:10|13532.6|13530.6|13531.1|13529.1|13532.6|13530.6|13529.2|13527.2|21
1646821460000|2022-03-09 10:24:20|13531.4|13529.4|13532.9|13530.9|13532.9|13530.9|13531|13529|27
1646821470000|2022-03-09 10:24:30|13533|13531|13532.4|13530.4|13533|13531|13531.4|13529.4|11
1646821480000|2022-03-09 10:24:40|13532.2|13530.2|13531.5|13529.5|13532.5|13530.5|13530.4|13528.4|14
1646821490000|2022-03-09 10:24:50|13531.4|13529.4|13530.1|13528.1|13531.5|13529.5|13528.7|13526.7|33
1646821500000|2022-03-09 10:25:00|13530.2|13528.2|13532.9|13530.9|13532.9|13530.9|13530.1|13528.1|24
1646821510000|2022-03-09 10:25:10|13533|13531|13537.1|13535.1|13537.5|13535.5|13531.7|13529.7|38
1646821520000|2022-03-09 10:25:20|13537.2|13535.2|13537.5|13535.5|13539.2|13537.2|13536.1|13534.1|91
1646821530000|2022-03-09 10:25:30|13537.6|13535.6|13536.6|13534.6|13537.6|13535.6|13532.6|13530.6|27
1646821540000|2022-03-09 10:25:40|13536.9|13534.9|13538.2|13536.2|13538.7|13536.7|13535|13533|32
1646821550000|2022-03-09 10:25:50|13538.1|13536.1|13539.4|13537.4|13540.6|13538.6|13538|13536|46
1646821560000|2022-03-09 10:26:00|13539.6|13537.6|13541.6|13539.6|13543.7|13541.7|13539.5|13537.5|60
1646821570000|2022-03-09 10:26:10|13541.5|13539.5|13540|13538|13541.7|13539.7|13539.6|13537.6|22
1646821580000|2022-03-09 10:26:20|13540.7|13538.7|13542.5|13540.5|13543.7|13541.7|13540.6|13538.6|36
1646821590000|2022-03-09 10:26:30|13542.6|13540.6|13539.5|13537.5|13542.9|13540.9|13539.5|13537.5|13
1646821600000|2022-03-09 10:26:40|13539.6|13537.6|13540.9|13538.9|13541.7|13539.7|13538.7|13536.7|27
1646821610000|2022-03-09 10:26:50|13541|13539|13538.4|13536.4|13541.2|13539.2|13538.2|13536.2|17
1646821620000|2022-03-09 10:27:00|13538.2|13536.2|13539.4|13537.4|13539.9|13537.9|13538.1|13536.1|6
1646821630000|2022-03-09 10:27:10|13539.2|13537.2|13536|13534|13539.2|13537.2|13535.7|13533.7|33
1646821640000|2022-03-09 10:27:20|13535.9|13533.9|13531.7|13529.7|13536.9|13534.9|13529.4|13527.4|83
1646821650000|2022-03-09 10:27:30|13531.9|13529.9|13532.6|13530.6|13533.5|13531.5|13530.6|13528.6|34
1646821660000|2022-03-09 10:27:40|13532.7|13530.7|13532.4|13530.4|13534.7|13532.7|13532.1|13530.1|39
1646821670000|2022-03-09 10:27:50|13532.6|13530.6|13533.4|13531.4|13533.6|13531.6|13531.4|13529.4|33
1646821680000|2022-03-09 10:28:00|13533.5|13531.5|13534.4|13532.4|13535.1|13533.1|13532|13530|19
1646821690000|2022-03-09 10:28:10|13534.5|13532.5|13533.9|13531.9|13535.4|13533.4|13533.2|13531.2|14
1646821700000|2022-03-09 10:28:20|13534.5|13532.5|13537.5|13535.5|13537.5|13535.5|13533.5|13531.5|44
1646821710000|2022-03-09 10:28:30|13537.4|13535.4|13541.7|13539.7|13541.7|13539.7|13537.1|13535.1|30
1646821720000|2022-03-09 10:28:40|13541.9|13539.9|13544.9|13542.9|13546|13544|13540|13538|116
1646821730000|2022-03-09 10:28:50|13545|13543|13544.6|13542.6|13545.2|13543.2|13543.6|13541.6|27
1646821740000|2022-03-09 10:29:00|13543.6|13541.6|13546.9|13544.9|13546.9|13544.9|13543.5|13541.5|56
1646821750000|2022-03-09 10:29:10|13546.7|13544.7|13546.4|13544.4|13547.4|13545.4|13545.2|13543.2|39
1646821760000|2022-03-09 10:29:20|13546.6|13544.6|13546.1|13544.1|13548.4|13546.4|13545.4|13543.4|29
1646821770000|2022-03-09 10:29:30|13546|13544|13545.1|13543.1|13546.7|13544.7|13544.2|13542.2|46
1646821780000|2022-03-09 10:29:40|13545.9|13543.9|13544.7|13542.7|13546.4|13544.4|13544.4|13542.4|40
1646821790000|2022-03-09 10:29:50|13544.4|13542.4|13548.1|13546.1|13548.1|13546.1|13544.4|13542.4|60
1646821800000|2022-03-09 10:30:00|13548.2|13546.2|13547.6|13545.6|13550.5|13548.5|13546.9|13544.9|52
1646821810000|2022-03-09 10:30:10|13547.9|13545.9|13545.6|13543.6|13547.9|13545.9|13543.6|13541.6|58
1646821820000|2022-03-09 10:30:20|13545.5|13543.5|13547.2|13545.2|13547.9|13545.9|13545.2|13543.2|34
1646821830000|2022-03-09 10:30:30|13547.4|13545.4|13546|13544|13548.6|13546.6|13545.7|13543.7|17
1646821840000|2022-03-09 10:30:40|13546.1|13544.1|13544.1|13542.1|13546.7|13544.7|13543|13541|45
1646821850000|2022-03-09 10:30:50|13543.9|13541.9|13545.9|13543.9|13546.1|13544.1|13543.5|13541.5|29
1646821860000|2022-03-09 10:31:00|13546.5|13544.5|13545.4|13543.4|13546.9|13544.9|13543.2|13541.2|39
1646821870000|2022-03-09 10:31:10|13545.5|13543.5|13544.1|13542.1|13546|13544|13543.5|13541.5|15
1646821880000|2022-03-09 10:31:20|13545.4|13543.4|13545.4|13543.4|13546|13544|13544.5|13542.5|22
1646821890000|2022-03-09 10:31:30|13545.5|13543.5|13544.7|13542.7|13545.7|13543.7|13544.4|13542.4|10
1646821900000|2022-03-09 10:31:40|13544.6|13542.6|13542.6|13540.6|13544.6|13542.6|13542.6|13540.6|38
1646821910000|2022-03-09 10:31:50|13543|13541|13542.1|13540.1|13543.4|13541.4|13541.5|13539.5|19
1646821920000|2022-03-09 10:32:00|13542.2|13540.2|13553|13551|13554.9|13552.9|13542.2|13540.2|153
1646821930000|2022-03-09 10:32:10|13553.1|13551.1|13553.5|13551.5|13555.2|13553.2|13552.7|13550.7|27
1646821940000|2022-03-09 10:32:20|13553.6|13551.6|13552.9|13550.9|13555.2|13553.2|13552.2|13550.2|40
1646821950000|2022-03-09 10:32:30|13552.7|13550.7|13553.4|13551.4|13553.7|13551.7|13551.1|13549.1|19
1646821960000|2022-03-09 10:32:40|13553.2|13551.2|13549.6|13547.6|13553.5|13551.5|13548.4|13546.4|39
1646821970000|2022-03-09 10:32:50|13549.2|13547.2|13547.9|13545.9|13549.2|13547.2|13546|13544|32
1646821980000|2022-03-09 10:33:00|13547.7|13545.7|13544.1|13542.1|13547.7|13545.7|13543.6|13541.6|68
1646821990000|2022-03-09 10:33:10|13544|13542|13542.1|13540.1|13544|13542|13540.9|13538.9|32
1646822000000|2022-03-09 10:33:20|13541.9|13539.9|13543.7|13541.7|13543.7|13541.7|13540.9|13538.9|58
1646822010000|2022-03-09 10:33:30|13543.6|13541.6|13543.7|13541.7|13544.2|13542.2|13543|13541|21
1646822020000|2022-03-09 10:33:40|13544|13542|13537.5|13535.5|13544.2|13542.2|13536.7|13534.7|133
1646822030000|2022-03-09 10:33:50|13537.1|13535.1|13540.6|13538.6|13542.9|13540.9|13536.4|13534.4|109
1646822040000|2022-03-09 10:34:00|13540.5|13538.5|13542.4|13540.4|13543.7|13541.7|13540.4|13538.4|10
1646822050000|2022-03-09 10:34:10|13542.6|13540.6|13548.2|13546.2|13548.6|13546.6|13542.2|13540.2|66
1646822060000|2022-03-09 10:34:20|13548.4|13546.4|13545.6|13543.6|13548.6|13546.6|13543.6|13541.6|61
1646822070000|2022-03-09 10:34:30|13545.9|13543.9|13544.7|13542.7|13545.9|13543.9|13543.2|13541.2|16
1646822080000|2022-03-09 10:34:40|13544.6|13542.6|13546.1|13544.1|13546.5|13544.5|13543.4|13541.4|27
1646822090000|2022-03-09 10:34:50|13546.5|13544.5|13548.7|13546.7|13550.5|13548.5|13546.5|13544.5|28
1646822100000|2022-03-09 10:35:00|13548.9|13546.9|13550.4|13548.4|13550.4|13548.4|13546.5|13544.5|27
1646822110000|2022-03-09 10:35:10|13550.2|13548.2|13551.6|13549.6|13553.7|13551.7|13550.2|13548.2|50
1646822120000|2022-03-09 10:35:20|13551.7|13549.7|13553.9|13551.9|13554.9|13552.9|13551.6|13549.6|63
1646822130000|2022-03-09 10:35:30|13553.7|13551.7|13548.6|13546.6|13553.9|13551.9|13547.7|13545.7|22
1646822140000|2022-03-09 10:35:40|13548.7|13546.7|13550.4|13548.4|13550.9|13548.9|13548.4|13546.4|45
1646822150000|2022-03-09 10:35:50|13550.5|13548.5|13551.4|13549.4|13551.6|13549.6|13547.5|13545.5|74
1646822160000|2022-03-09 10:36:00|13551.5|13549.5|13560.2|13558.2|13560.4|13558.4|13551.1|13549.1|265
1646822170000|2022-03-09 10:36:10|13560.1|13558.1|13560|13558|13561.4|13559.4|13555.4|13553.4|117
1646822180000|2022-03-09 10:36:20|13559.9|13557.9|13559.4|13557.4|13560.2|13558.2|13559|13557|32
1646822190000|2022-03-09 10:36:30|13559.1|13557.1|13557.9|13555.9|13559.1|13557.1|13557.1|13555.1|33
1646822200000|2022-03-09 10:36:40|13558.1|13556.1|13563.9|13561.9|13564.9|13562.9|13558|13556|140
1646822210000|2022-03-09 10:36:50|13563.7|13561.7|13566.2|13564.2|13568|13566|13563.4|13561.4|176
1646822220000|2022-03-09 10:37:00|13566.6|13564.6|13564.7|13562.7|13566.9|13564.9|13563.2|13561.2|72
1646822230000|2022-03-09 10:37:10|13564.4|13562.4|13562.4|13560.4|13564.9|13562.9|13560.7|13558.7|47
1646822240000|2022-03-09 10:37:20|13562.1|13560.1|13560.2|13558.2|13562.2|13560.2|13560.2|13558.2|33
1646822250000|2022-03-09 10:37:30|13559.7|13557.7|13558.7|13556.7|13560|13558|13558.7|13556.7|18
1646822260000|2022-03-09 10:37:40|13559.4|13557.4|13559.2|13557.2|13560.4|13558.4|13558|13556|29
1646822270000|2022-03-09 10:37:50|13559.4|13557.4|13559.4|13557.4|13560.4|13558.4|13557.7|13555.7|26
1646822280000|2022-03-09 10:38:00|13559.2|13557.2|13557.1|13555.1|13559.6|13557.6|13556.6|13554.6|54
1646822290000|2022-03-09 10:38:10|13556.6|13554.6|13555.4|13553.4|13557.2|13555.2|13555.2|13553.2|37
1646822300000|2022-03-09 10:38:20|13555.6|13553.6|13555.9|13553.9|13556.2|13554.2|13554.1|13552.1|14
1646822310000|2022-03-09 10:38:30|13556|13554|13554.1|13552.1|13556.2|13554.2|13554.1|13552.1|28
1646822320000|2022-03-09 10:38:40|13554.4|13552.4|13553.5|13551.5|13555|13553|13553|13551|24
1646822330000|2022-03-09 10:38:50|13552.6|13550.6|13552.9|13550.9|13553.6|13551.6|13552.4|13550.4|28
1646822340000|2022-03-09 10:39:00|13552.7|13550.7|13551.7|13549.7|13553.4|13551.4|13551.5|13549.5|14
1646822350000|2022-03-09 10:39:10|13551.6|13549.6|13548.4|13546.4|13551.7|13549.7|13548.1|13546.1|46
1646822360000|2022-03-09 10:39:20|13548.5|13546.5|13546.7|13544.7|13550.1|13548.1|13546.6|13544.6|39
1646822370000|2022-03-09 10:39:30|13546.9|13544.9|13547.5|13545.5|13547.7|13545.7|13545|13543|76
1646822380000|2022-03-09 10:39:40|13547.6|13545.6|13546.4|13544.4|13547.9|13545.9|13545.9|13543.9|37
1646822390000|2022-03-09 10:39:50|13546.2|13544.2|13546.4|13544.4|13546.6|13544.6|13544.9|13542.9|27
1646822400000|2022-03-09 10:40:00|13546.1|13544.1|13547.1|13545.1|13547.2|13545.2|13545.7|13543.7|38
1646822410000|2022-03-09 10:40:10|13547|13545|13546.6|13544.6|13547.2|13545.2|13545.9|13543.9|23
1646822420000|2022-03-09 10:40:20|13546.7|13544.7|13545.4|13543.4|13546.7|13544.7|13545.1|13543.1|26
1646822430000|2022-03-09 10:40:30|13545.2|13543.2|13545.7|13543.7|13546|13544|13544.1|13542.1|21
1646822440000|2022-03-09 10:40:40|13545.6|13543.6|13545.4|13543.4|13547.2|13545.2|13545|13543|33
1646822450000|2022-03-09 10:40:50|13545.2|13543.2|13548.7|13546.7|13549|13547|13544.9|13542.9|52
1646822460000|2022-03-09 10:41:00|13548.9|13546.9|13547|13545|13549.9|13547.9|13547|13545|25
1646822470000|2022-03-09 10:41:10|13546.2|13544.2|13545.6|13543.6|13546.6|13544.6|13545.2|13543.2|19
1646822480000|2022-03-09 10:41:20|13545.5|13543.5|13550|13548|13550.1|13548.1|13545.4|13543.4|24
1646822490000|2022-03-09 10:41:30|13550.4|13548.4|13548.1|13546.1|13550.9|13548.9|13547.9|13545.9|18
1646822500000|2022-03-09 10:41:40|13548.2|13546.2|13548.6|13546.6|13549.1|13547.1|13548.2|13546.2|8
1646822510000|2022-03-09 10:41:50|13547.6|13545.6|13549|13547|13550|13548|13547.6|13545.6|25
1646822520000|2022-03-09 10:42:00|13549.1|13547.1|13549.9|13547.9|13550|13548|13549.1|13547.1|4
1646822530000|2022-03-09 10:42:10|13549.7|13547.7|13549.9|13547.9|13549.9|13547.9|13548.1|13546.1|49
1646822540000|2022-03-09 10:42:20|13549.7|13547.7|13548.7|13546.7|13549.9|13547.9|13548.1|13546.1|11
1646822550000|2022-03-09 10:42:30|13548.9|13546.9|13546.1|13544.1|13548.9|13546.9|13546|13544|27
1646822560000|2022-03-09 10:42:40|13545.7|13543.7|13547.1|13545.1|13547.6|13545.6|13544.9|13542.9|68
1646822570000|2022-03-09 10:42:50|13547|13545|13547.6|13545.6|13548.4|13546.4|13546.7|13544.7|24
1646822580000|2022-03-09 10:43:00|13547.5|13545.5|13549.2|13547.2|13549.4|13547.4|13545.9|13543.9|8
1646822590000|2022-03-09 10:43:10|13550|13548|13552.6|13550.6|13553.6|13551.6|13549.7|13547.7|45
1646822600000|2022-03-09 10:43:20|13553|13551|13556|13554|13556.1|13554.1|13552.1|13550.1|33
1646822610000|2022-03-09 10:43:30|13555.9|13553.9|13556.6|13554.6|13557|13555|13554.9|13552.9|31
1646822620000|2022-03-09 10:43:40|13556.7|13554.7|13560|13558|13560|13558|13556.7|13554.7|22
1646822630000|2022-03-09 10:43:50|13559.9|13557.9|13557.9|13555.9|13560.1|13558.1|13557|13555|26
1646822640000|2022-03-09 10:44:00|13558|13556|13557.9|13555.9|13558.4|13556.4|13556.2|13554.2|33
1646822650000|2022-03-09 10:44:10|13558|13556|13560.6|13558.6|13560.7|13558.7|13557.6|13555.6|17
1646822660000|2022-03-09 10:44:20|13560.9|13558.9|13562.4|13560.4|13562.9|13560.9|13560.4|13558.4|40
1646822670000|2022-03-09 10:44:30|13562.1|13560.1|13561.5|13559.5|13563.1|13561.1|13560.4|13558.4|45
1646822680000|2022-03-09 10:44:40|13561.4|13559.4|13563.6|13561.6|13564|13562|13559.9|13557.9|30
1646822690000|2022-03-09 10:44:50|13563.7|13561.7|13557.6|13555.6|13563.7|13561.7|13557.6|13555.6|22
1646822700000|2022-03-09 10:45:00|13557.7|13555.7|13554|13552|13561.7|13559.7|13552.1|13550.1|91
1646822710000|2022-03-09 10:45:10|13554.1|13552.1|13554.6|13552.6|13554.7|13552.7|13553.4|13551.4|16
1646822720000|2022-03-09 10:45:20|13554.5|13552.5|13549.6|13547.6|13554.6|13552.6|13549.6|13547.6|41
1646822730000|2022-03-09 10:45:30|13549.7|13547.7|13548.7|13546.7|13550.7|13548.7|13547.5|13545.5|34
1646822740000|2022-03-09 10:45:40|13548.6|13546.6|13546|13544|13548.6|13546.6|13545.2|13543.2|43
1646822750000|2022-03-09 10:45:50|13545.9|13543.9|13550.2|13548.2|13551.4|13549.4|13544.7|13542.7|111
1646822760000|2022-03-09 10:46:00|13550.1|13548.1|13550.6|13548.6|13550.9|13548.9|13548.1|13546.1|22
1646822770000|2022-03-09 10:46:10|13550.7|13548.7|13555|13553|13556.5|13554.5|13550.7|13548.7|24
1646822780000|2022-03-09 10:46:20|13555.1|13553.1|13554.4|13552.4|13555.1|13553.1|13551.2|13549.2|28
1646822790000|2022-03-09 10:46:30|13554.5|13552.5|13553.5|13551.5|13555|13553|13551.4|13549.4|12
1646822800000|2022-03-09 10:46:40|13553.4|13551.4|13553.6|13551.6|13555.6|13553.6|13551.7|13549.7|32
1646822810000|2022-03-09 10:46:50|13553.7|13551.7|13552.9|13550.9|13554.6|13552.6|13552.9|13550.9|15
1646822820000|2022-03-09 10:47:00|13553|13551|13551.2|13549.2|13553|13551|13550.9|13548.9|22
1646822830000|2022-03-09 10:47:10|13550.9|13548.9|13553.9|13551.9|13554|13552|13550.9|13548.9|9
1646822840000|2022-03-09 10:47:20|13554|13552|13555|13553|13555.5|13553.5|13551.9|13549.9|39
1646822850000|2022-03-09 10:47:30|13554.9|13552.9|13558.1|13556.1|13558.5|13556.5|13554.2|13552.2|75
1646822860000|2022-03-09 10:47:40|13558|13556|13556|13554|13560.4|13558.4|13556|13554|89
1646822870000|2022-03-09 10:47:50|13555.9|13553.9|13556.9|13554.9|13557.2|13555.2|13553.5|13551.5|14
1646822880000|2022-03-09 10:48:00|13557|13555|13557.9|13555.9|13558.2|13556.2|13555.9|13553.9|12
1646822890000|2022-03-09 10:48:10|13558.1|13556.1|13558.6|13556.6|13559.2|13557.2|13557.1|13555.1|17
1646822900000|2022-03-09 10:48:20|13558.9|13556.9|13558.1|13556.1|13559.5|13557.5|13557.1|13555.1|42
1646822910000|2022-03-09 10:48:30|13557.6|13555.6|13557.4|13555.4|13559.6|13557.6|13557.4|13555.4|67
1646822920000|2022-03-09 10:48:40|13557.2|13555.2|13554.4|13552.4|13557.7|13555.7|13552.9|13550.9|36
1646822930000|2022-03-09 10:48:50|13554|13552|13551.2|13549.2|13554.4|13552.4|13550.4|13548.4|79
1646822940000|2022-03-09 10:49:00|13551.1|13549.1|13551.7|13549.7|13552|13550|13548.4|13546.4|60
1646822950000|2022-03-09 10:49:10|13551.9|13549.9|13553.4|13551.4|13555.6|13553.6|13551.9|13549.9|23
1646822960000|2022-03-09 10:49:20|13552.7|13550.7|13550.5|13548.5|13553.6|13551.6|13550.1|13548.1|37
1646822970000|2022-03-09 10:49:30|13550.6|13548.6|13545.4|13543.4|13551.2|13549.2|13544.4|13542.4|106
1646822980000|2022-03-09 10:49:40|13544.5|13542.5|13543.9|13541.9|13546.7|13544.7|13543.9|13541.9|36
1646822990000|2022-03-09 10:49:50|13544|13542|13548.1|13546.1|13551.1|13549.1|13543.1|13541.1|48
1646823000000|2022-03-09 10:50:00|13548.6|13546.6|13555.9|13553.9|13556.9|13554.9|13546.7|13544.7|64
1646823010000|2022-03-09 10:50:10|13553.6|13551.6|13554.4|13552.4|13555|13553|13552.1|13550.1|47
1646823020000|2022-03-09 10:50:20|13553.9|13551.9|13551.4|13549.4|13554.2|13552.2|13551.4|13549.4|7
1646823030000|2022-03-09 10:50:30|13551.2|13549.2|13550.1|13548.1|13553.1|13551.1|13549.5|13547.5|10
1646823040000|2022-03-09 10:50:40|13550|13548|13548|13546|13550.5|13548.5|13547.9|13545.9|30
1646823050000|2022-03-09 10:50:50|13548.2|13546.2|13549.7|13547.7|13550.7|13548.7|13547.6|13545.6|100
1646823060000|2022-03-09 10:51:00|13549.9|13547.9|13549.7|13547.7|13553.5|13551.5|13549.7|13547.7|32
1646823070000|2022-03-09 10:51:10|13549.9|13547.9|13548.9|13546.9|13549.9|13547.9|13548.7|13546.7|14
1646823080000|2022-03-09 10:51:20|13549.1|13547.1|13546.6|13544.6|13549.2|13547.2|13545.5|13543.5|26
1646823090000|2022-03-09 10:51:30|13546.7|13544.7|13545.6|13543.6|13547.4|13545.4|13545.6|13543.6|16
1646823100000|2022-03-09 10:51:40|13545.9|13543.9|13544.1|13542.1|13546.1|13544.1|13542|13540|53
1646823110000|2022-03-09 10:51:50|13544.2|13542.2|13538.4|13536.4|13545.5|13543.5|13537.4|13535.4|113
1646823120000|2022-03-09 10:52:00|13538.2|13536.2|13538.4|13536.4|13540.1|13538.1|13537.4|13535.4|35
1646823130000|2022-03-09 10:52:10|13538.5|13536.5|13535.4|13533.4|13538.5|13536.5|13534|13532|78
1646823140000|2022-03-09 10:52:20|13535.5|13533.5|13530.6|13528.6|13535.6|13533.6|13530.6|13528.6|99
1646823150000|2022-03-09 10:52:30|13530.2|13528.2|13523.2|13521.2|13531|13529|13521.6|13519.6|165
1646823160000|2022-03-09 10:52:40|13523.4|13521.4|13525.9|13523.9|13527.1|13525.1|13523.4|13521.4|77
1646823170000|2022-03-09 10:52:50|13526|13524|13526|13524|13527|13525|13524.7|13522.7|63
1646823180000|2022-03-09 10:53:00|13525.5|13523.5|13531.9|13529.9|13532|13530|13525.5|13523.5|49
1646823190000|2022-03-09 10:53:10|13532.4|13530.4|13527.4|13525.4|13532.4|13530.4|13526.1|13524.1|40
1646823200000|2022-03-09 10:53:20|13527.5|13525.5|13529|13527|13529.5|13527.5|13526.9|13524.9|12
1646823210000|2022-03-09 10:53:30|13529.1|13527.1|13533.2|13531.2|13534.7|13532.7|13528.2|13526.2|105
1646823220000|2022-03-09 10:53:40|13533.4|13531.4|13532.5|13530.5|13536.5|13534.5|13531.1|13529.1|62
1646823230000|2022-03-09 10:53:50|13532.4|13530.4|13534.1|13532.1|13535|13533|13532.4|13530.4|32
1646823240000|2022-03-09 10:54:00|13534.5|13532.5|13532|13530|13534.5|13532.5|13529.6|13527.6|41
1646823250000|2022-03-09 10:54:10|13532.2|13530.2|13529.2|13527.2|13532.4|13530.4|13529.2|13527.2|26
1646823260000|2022-03-09 10:54:20|13529.4|13527.4|13530.7|13528.7|13530.9|13528.9|13528.2|13526.2|28
1646823270000|2022-03-09 10:54:30|13531.1|13529.1|13531.4|13529.4|13533.2|13531.2|13530.6|13528.6|14
1646823280000|2022-03-09 10:54:40|13530.6|13528.6|13527.5|13525.5|13530.6|13528.6|13527.5|13525.5|66
1646823290000|2022-03-09 10:54:50|13527.7|13525.7|13529.2|13527.2|13529.2|13527.2|13527.5|13525.5|16
1646823300000|2022-03-09 10:55:00|13528.6|13526.6|13522.2|13520.2|13529|13527|13522|13520|104
1646823310000|2022-03-09 10:55:10|13522|13520|13524.4|13522.4|13527|13525|13521.9|13519.9|45
1646823320000|2022-03-09 10:55:20|13524.7|13522.7|13525.7|13523.7|13526|13524|13522.6|13520.6|43
1646823330000|2022-03-09 10:55:30|13526|13524|13523.9|13521.9|13527.6|13525.6|13523.2|13521.2|59
1646823340000|2022-03-09 10:55:40|13523.7|13521.7|13525.1|13523.1|13527.7|13525.7|13522.7|13520.7|29
1646823350000|2022-03-09 10:55:50|13525.2|13523.2|13523.2|13521.2|13525.2|13523.2|13522.9|13520.9|17
1646823360000|2022-03-09 10:56:00|13523.4|13521.4|13521.6|13519.6|13526.6|13524.6|13521.2|13519.2|79
1646823370000|2022-03-09 10:56:10|13521.2|13519.2|13527|13525|13528.1|13526.1|13520.9|13518.9|55
1646823380000|2022-03-09 10:56:20|13527.1|13525.1|13523.9|13521.9|13527.2|13525.2|13523.9|13521.9|24
1646823390000|2022-03-09 10:56:30|13524.1|13522.1|13525|13523|13525.7|13523.7|13523.4|13521.4|34
1646823400000|2022-03-09 10:56:40|13524.5|13522.5|13526|13524|13526.2|13524.2|13523.6|13521.6|18
1646823410000|2022-03-09 10:56:50|13525.4|13523.4|13526.2|13524.2|13526.4|13524.4|13524.9|13522.9|12
1646823420000|2022-03-09 10:57:00|13526.5|13524.5|13527.5|13525.5|13528.1|13526.1|13524.6|13522.6|34
1646823430000|2022-03-09 10:57:10|13527.1|13525.1|13523.1|13521.1|13527.5|13525.5|13522.5|13520.5|51
1646823440000|2022-03-09 10:57:20|13523|13521|13524|13522|13525.9|13523.9|13522.4|13520.4|15
1646823450000|2022-03-09 10:57:30|13524.1|13522.1|13520.2|13518.2|13524.4|13522.4|13519|13517|77
1646823460000|2022-03-09 10:57:40|13520.6|13518.6|13523.1|13521.1|13523.4|13521.4|13520.4|13518.4|30
1646823470000|2022-03-09 10:57:50|13523|13521|13525.5|13523.5|13526|13524|13523|13521|43
1646823480000|2022-03-09 10:58:00|13525.6|13523.6|13526.1|13524.1|13530.4|13528.4|13525.1|13523.1|64
1646823490000|2022-03-09 10:58:10|13525.5|13523.5|13522.4|13520.4|13525.5|13523.5|13522.1|13520.1|11
1646823500000|2022-03-09 10:58:20|13522.2|13520.2|13524|13522|13524.5|13522.5|13522.2|13520.2|15
1646823510000|2022-03-09 10:58:30|13523.9|13521.9|13524.9|13522.9|13526.6|13524.6|13523.6|13521.6|33
1646823520000|2022-03-09 10:58:40|13525|13523|13516.4|13514.4|13527|13525|13516.4|13514.4|152
1646823530000|2022-03-09 10:58:50|13516.2|13514.2|13511|13509|13517.6|13515.6|13510.2|13508.2|321
1646823540000|2022-03-09 10:59:00|13512|13510|13509|13507|13514.4|13512.4|13508.6|13506.6|94
1646823550000|2022-03-09 10:59:10|13508.5|13506.5|13508.1|13506.1|13510.7|13508.7|13504.9|13502.9|140
1646823560000|2022-03-09 10:59:20|13508|13506|13514|13512|13514.2|13512.2|13507.1|13505.1|61
1646823570000|2022-03-09 10:59:30|13514.4|13512.4|13517.4|13515.4|13518.2|13516.2|13513.2|13511.2|80
1646823580000|2022-03-09 10:59:40|13517.1|13515.1|13519.5|13517.5|13521|13519|13516.9|13514.9|47
1646823590000|2022-03-09 10:59:50|13519.6|13517.6|13519.5|13517.5|13521.9|13519.9|13519.4|13517.4|40
1646823600000|2022-03-09 11:00:00|13519.4|13517.4|13515|13513|13525.6|13523.6|13515|13513|79
1646823610000|2022-03-09 11:00:10|13514.7|13512.7|13514.1|13512.1|13515|13513|13511.7|13509.7|56
1646823620000|2022-03-09 11:00:20|13514.2|13512.2|13511.6|13509.6|13514.9|13512.9|13510.4|13508.4|42
1646823630000|2022-03-09 11:00:30|13511|13509|13509.5|13507.5|13512|13510|13509.5|13507.5|83
1646823640000|2022-03-09 11:00:40|13510.1|13508.1|13507.5|13505.5|13510.6|13508.6|13507.5|13505.5|68
1646823650000|2022-03-09 11:00:50|13507.6|13505.6|13509.1|13507.1|13509.1|13507.1|13506.9|13504.9|46
1646823660000|2022-03-09 11:01:00|13509|13507|13513.9|13511.9|13514.7|13512.7|13507.7|13505.7|90
1646823670000|2022-03-09 11:01:10|13513.7|13511.7|13512.1|13510.1|13517.9|13515.9|13511.9|13509.9|71
1646823680000|2022-03-09 11:01:20|13512|13510|13514|13512|13514.2|13512.2|13511.9|13509.9|11
1646823690000|2022-03-09 11:01:30|13513.9|13511.9|13514.5|13512.5|13515.2|13513.2|13513.6|13511.6|21
1646823700000|2022-03-09 11:01:40|13514.1|13512.1|13516.2|13514.2|13516.2|13514.2|13513.2|13511.2|14
1646823710000|2022-03-09 11:01:50|13515.6|13513.6|13519.9|13517.9|13520.1|13518.1|13515.1|13513.1|45
1646823720000|2022-03-09 11:02:00|13519.7|13517.7|13518.2|13516.2|13520.1|13518.1|13516.9|13514.9|59
1646823730000|2022-03-09 11:02:10|13518|13516|13517.2|13515.2|13518.4|13516.4|13516.5|13514.5|25
1646823740000|2022-03-09 11:02:20|13517.1|13515.1|13521.6|13519.6|13522|13520|13516.7|13514.7|39
1646823750000|2022-03-09 11:02:30|13521|13519|13521|13519|13521.2|13519.2|13519.9|13517.9|14
1646823760000|2022-03-09 11:02:40|13520.9|13518.9|13516.7|13514.7|13520.9|13518.9|13514.9|13512.9|30
1646823770000|2022-03-09 11:02:50|13516.9|13514.9|13515.4|13513.4|13517.1|13515.1|13515|13513|10
1646823780000|2022-03-09 11:03:00|13515.2|13513.2|13518.5|13516.5|13518.9|13516.9|13513.9|13511.9|36
1646823790000|2022-03-09 11:03:10|13519.1|13517.1|13516.4|13514.4|13520.1|13518.1|13516|13514|39
1646823800000|2022-03-09 11:03:20|13516.5|13514.5|13514|13512|13518.1|13516.1|13514|13512|28
1646823810000|2022-03-09 11:03:30|13514.1|13512.1|13515.4|13513.4|13515.5|13513.5|13513.6|13511.6|17
1646823820000|2022-03-09 11:03:40|13515.5|13513.5|13516.1|13514.1|13517.6|13515.6|13515.1|13513.1|42
1646823830000|2022-03-09 11:03:50|13516|13514|13517.6|13515.6|13518|13516|13515.2|13513.2|24
1646823840000|2022-03-09 11:04:00|13517.7|13515.7|13522.2|13520.2|13522.2|13520.2|13517.7|13515.7|26
1646823850000|2022-03-09 11:04:10|13523|13521|13524.9|13522.9|13525|13523|13522.4|13520.4|42
1646823860000|2022-03-09 11:04:20|13525|13523|13529.5|13527.5|13529.6|13527.6|13524.4|13522.4|70
1646823870000|2022-03-09 11:04:30|13529.6|13527.6|13528.7|13526.7|13532.4|13530.4|13528.1|13526.1|65
1646823880000|2022-03-09 11:04:40|13528.6|13526.6|13529.4|13527.4|13530.1|13528.1|13528.2|13526.2|41
1646823890000|2022-03-09 11:04:50|13529.5|13527.5|13530.4|13528.4|13531.4|13529.4|13527.6|13525.6|83
1646823900000|2022-03-09 11:05:00|13529.6|13527.6|13532.6|13530.6|13532.6|13530.6|13529.1|13527.1|30
1646823910000|2022-03-09 11:05:10|13532.9|13530.9|13530.6|13528.6|13533.5|13531.5|13530.6|13528.6|48
1646823920000|2022-03-09 11:05:20|13530.5|13528.5|13528.7|13526.7|13531.5|13529.5|13526.5|13524.5|34
1646823930000|2022-03-09 11:05:30|13528.9|13526.9|13531.9|13529.9|13532.2|13530.2|13527.9|13525.9|26
1646823940000|2022-03-09 11:05:40|13532|13530|13530.7|13528.7|13533|13531|13530.7|13528.7|11
1646823950000|2022-03-09 11:05:50|13531.1|13529.1|13530.9|13528.9|13532.2|13530.2|13530.6|13528.6|9
1646823960000|2022-03-09 11:06:00|13531.1|13529.1|13531.2|13529.2|13532.2|13530.2|13530.1|13528.1|23
1646823970000|2022-03-09 11:06:10|13531.1|13529.1|13529.9|13527.9|13531.1|13529.1|13528.5|13526.5|13
1646823980000|2022-03-09 11:06:20|13530|13528|13529.6|13527.6|13530.6|13528.6|13528.5|13526.5|15
1646823990000|2022-03-09 11:06:30|13529.7|13527.7|13530.5|13528.5|13532.1|13530.1|13528.5|13526.5|19
1646824000000|2022-03-09 11:06:40|13530.6|13528.6|13529.5|13527.5|13531.1|13529.1|13529.2|13527.2|17
1646824010000|2022-03-09 11:06:50|13530|13528|13529.7|13527.7|13530.7|13528.7|13529.6|13527.6|5
1646824020000|2022-03-09 11:07:00|13529.6|13527.6|13528|13526|13531.1|13529.1|13528|13526|13
1646824030000|2022-03-09 11:07:10|13528.1|13526.1|13532.2|13530.2|13532.7|13530.7|13528|13526|22
1646824040000|2022-03-09 11:07:20|13532|13530|13530.7|13528.7|13532.9|13530.9|13529.7|13527.7|18
1646824050000|2022-03-09 11:07:30|13530.9|13528.9|13530.4|13528.4|13531.2|13529.2|13529.1|13527.1|4
1646824060000|2022-03-09 11:07:40|13530.5|13528.5|13530.2|13528.2|13531.4|13529.4|13527.6|13525.6|26
1646824070000|2022-03-09 11:07:50|13530.4|13528.4|13529|13527|13530.5|13528.5|13528.9|13526.9|10
1646824080000|2022-03-09 11:08:00|13529.6|13527.6|13531.5|13529.5|13531.5|13529.5|13529|13527|8
1646824090000|2022-03-09 11:08:10|13531.1|13529.1|13537.9|13535.9|13538|13536|13531.1|13529.1|61
1646824100000|2022-03-09 11:08:20|13537.7|13535.7|13539.9|13537.9|13543|13541|13537.7|13535.7|88
1646824110000|2022-03-09 11:08:30|13539.7|13537.7|13535.6|13533.6|13540.1|13538.1|13535.6|13533.6|16
1646824120000|2022-03-09 11:08:40|13535.5|13533.5|13538.4|13536.4|13539.4|13537.4|13535.5|13533.5|22
1646824130000|2022-03-09 11:08:50|13538.5|13536.5|13537.4|13535.4|13538.9|13536.9|13537.2|13535.2|21
1646824140000|2022-03-09 11:09:00|13537.2|13535.2|13540.1|13538.1|13540.9|13538.9|13537.2|13535.2|10
1646824150000|2022-03-09 11:09:10|13540.2|13538.2|13539.4|13537.4|13540.4|13538.4|13537.2|13535.2|35
1646824160000|2022-03-09 11:09:20|13539.5|13537.5|13537.9|13535.9|13539.9|13537.9|13536.9|13534.9|25
1646824170000|2022-03-09 11:09:30|13538|13536|13538.2|13536.2|13540.2|13538.2|13538|13536|17
1646824180000|2022-03-09 11:09:40|13538.6|13536.6|13540|13538|13540|13538|13538.6|13536.6|4
1646824190000|2022-03-09 11:09:50|13539.9|13537.9|13539.5|13537.5|13540.9|13538.9|13538.6|13536.6|19
1646824200000|2022-03-09 11:10:00|13540.4|13538.4|13538.4|13536.4|13542.1|13540.1|13538.4|13536.4|37
1646824210000|2022-03-09 11:10:10|13538.5|13536.5|13536|13534|13538.7|13536.7|13535|13533|41
1646824220000|2022-03-09 11:10:20|13536.1|13534.1|13530.4|13528.4|13536.1|13534.1|13530.2|13528.2|51
1646824230000|2022-03-09 11:10:30|13530.5|13528.5|13529.1|13527.1|13532.9|13530.9|13528.7|13526.7|45
1646824240000|2022-03-09 11:10:40|13529.2|13527.2|13532|13530|13532.9|13530.9|13528.6|13526.6|34
1646824250000|2022-03-09 11:10:50|13532.2|13530.2|13534.9|13532.9|13534.9|13532.9|13531.9|13529.9|31
1646824260000|2022-03-09 11:11:00|13535|13533|13535.1|13533.1|13536.4|13534.4|13533.4|13531.4|12
1646824270000|2022-03-09 11:11:10|13534.7|13532.7|13535|13533|13535.4|13533.4|13533.4|13531.4|9
1646824280000|2022-03-09 11:11:20|13535.1|13533.1|13534.9|13532.9|13537.2|13535.2|13534.6|13532.6|15
1646824290000|2022-03-09 11:11:30|13534.7|13532.7|13534.2|13532.2|13534.7|13532.7|13530.6|13528.6|15
1646824300000|2022-03-09 11:11:40|13534.4|13532.4|13533.2|13531.2|13534.6|13532.6|13532.6|13530.6|8
1646824310000|2022-03-09 11:11:50|13533.1|13531.1|13532.4|13530.4|13537.1|13535.1|13532.1|13530.1|31
1646824320000|2022-03-09 11:12:00|13532.5|13530.5|13530.4|13528.4|13532.6|13530.6|13529.9|13527.9|22
1646824330000|2022-03-09 11:12:10|13530|13528|13531.6|13529.6|13532.2|13530.2|13527.9|13525.9|51
1646824340000|2022-03-09 11:12:20|13530.6|13528.6|13531.5|13529.5|13532.4|13530.4|13530.6|13528.6|10
1646824350000|2022-03-09 11:12:30|13532.4|13530.4|13537.5|13535.5|13537.6|13535.6|13531.7|13529.7|38
1646824360000|2022-03-09 11:12:40|13537.4|13535.4|13538.6|13536.6|13539.9|13537.9|13537|13535|25
1646824370000|2022-03-09 11:12:50|13538.5|13536.5|13537.9|13535.9|13538.7|13536.7|13535.1|13533.1|23
1646824380000|2022-03-09 11:13:00|13538|13536|13536.7|13534.7|13538.7|13536.7|13534.4|13532.4|7
1646824390000|2022-03-09 11:13:10|13536.9|13534.9|13535.7|13533.7|13538.1|13536.1|13534.9|13532.9|12
1646824400000|2022-03-09 11:13:20|13535.6|13533.6|13533.2|13531.2|13536.4|13534.4|13532.5|13530.5|10
1646824410000|2022-03-09 11:13:30|13533.1|13531.1|13532.9|13530.9|13533.4|13531.4|13532.1|13530.1|6
1646824420000|2022-03-09 11:13:40|13533|13531|13530.5|13528.5|13533|13531|13530.5|13528.5|15
1646824430000|2022-03-09 11:13:50|13529.9|13527.9|13526.4|13524.4|13531|13529|13525|13523|55
1646824440000|2022-03-09 11:14:00|13526.1|13524.1|13524|13522|13526.9|13524.9|13522.6|13520.6|48
1646824450000|2022-03-09 11:14:10|13523.9|13521.9|13522.7|13520.7|13525.6|13523.6|13522.7|13520.7|19
1646824460000|2022-03-09 11:14:20|13522.9|13520.9|13526|13524|13526|13524|13522.9|13520.9|23
1646824470000|2022-03-09 11:14:30|13525.9|13523.9|13523|13521|13526|13524|13522.6|13520.6|29
1646824480000|2022-03-09 11:14:40|13522.9|13520.9|13525.9|13523.9|13526.9|13524.9|13522.9|13520.9|7
1646824490000|2022-03-09 11:14:50|13525.7|13523.7|13526.6|13524.6|13527|13525|13524|13522|11
1646824500000|2022-03-09 11:15:00|13526.7|13524.7|13525.1|13523.1|13528.5|13526.5|13525.1|13523.1|12
1646824510000|2022-03-09 11:15:10|13525.2|13523.2|13524.4|13522.4|13525.6|13523.6|13523.6|13521.6|8
1646824520000|2022-03-09 11:15:20|13524.2|13522.2|13524.6|13522.6|13524.9|13522.9|13523|13521|20
1646824530000|2022-03-09 11:15:30|13524.7|13522.7|13523.7|13521.7|13525.2|13523.2|13523.5|13521.5|77
1646824540000|2022-03-09 11:15:40|13525.2|13523.2|13522.9|13520.9|13526|13524|13522.6|13520.6|107
1646824550000|2022-03-09 11:15:50|13523.1|13521.1|13523.4|13521.4|13525.1|13523.1|13523.1|13521.1|12
1646824560000|2022-03-09 11:16:00|13523.2|13521.2|13526.9|13524.9|13528.5|13526.5|13523.2|13521.2|47
1646824570000|2022-03-09 11:16:10|13526.5|13524.5|13528.1|13526.1|13529.1|13527.1|13526.4|13524.4|12
1646824580000|2022-03-09 11:16:20|13528.2|13526.2|13530|13528|13530.7|13528.7|13526.5|13524.5|17
1646824590000|2022-03-09 11:16:30|13529.9|13527.9|13529.5|13527.5|13531.6|13529.6|13527.7|13525.7|26
1646824600000|2022-03-09 11:16:40|13529.4|13527.4|13534.7|13532.7|13535|13533|13529.4|13527.4|72
1646824610000|2022-03-09 11:16:50|13534.9|13532.9|13535|13533|13535.1|13533.1|13532.9|13530.9|9
1646824620000|2022-03-09 11:17:00|13535.1|13533.1|13534|13532|13536.1|13534.1|13533.7|13531.7|36
1646824630000|2022-03-09 11:17:10|13534.1|13532.1|13535.4|13533.4|13535.9|13533.9|13534.1|13532.1|13
1646824640000|2022-03-09 11:17:20|13534.4|13532.4|13537.7|13535.7|13538.1|13536.1|13534|13532|50
1646824650000|2022-03-09 11:17:30|13538.1|13536.1|13535.2|13533.2|13538.1|13536.1|13534.2|13532.2|20
1646824660000|2022-03-09 11:17:40|13535.1|13533.1|13535.7|13533.7|13536.2|13534.2|13534.9|13532.9|11
1646824670000|2022-03-09 11:17:50|13535.9|13533.9|13539.2|13537.2|13539.2|13537.2|13534.6|13532.6|33
1646824680000|2022-03-09 11:18:00|13539.4|13537.4|13539.6|13537.6|13542.4|13540.4|13537.2|13535.2|64
1646824690000|2022-03-09 11:18:10|13539.7|13537.7|13541.2|13539.2|13542.5|13540.5|13538.1|13536.1|52
1646824700000|2022-03-09 11:18:20|13541.1|13539.1|13541.6|13539.6|13541.9|13539.9|13540|13538|32
1646824710000|2022-03-09 11:18:30|13541.7|13539.7|13544.7|13542.7|13544.7|13542.7|13541.2|13539.2|48
1646824720000|2022-03-09 11:18:40|13545.5|13543.5|13549.9|13547.9|13550.1|13548.1|13545.1|13543.1|124
1646824730000|2022-03-09 11:18:50|13549.7|13547.7|13549.1|13547.1|13551|13549|13547.7|13545.7|147
1646824740000|2022-03-09 11:19:00|13549|13547|13548.5|13546.5|13550.2|13548.2|13548.5|13546.5|65
1646824750000|2022-03-09 11:19:10|13548.4|13546.4|13547.7|13545.7|13550.2|13548.2|13547.7|13545.7|30
1646824760000|2022-03-09 11:19:20|13547.9|13545.9|13550|13548|13550.9|13548.9|13547.9|13545.9|54
1646824770000|2022-03-09 11:19:30|13549.9|13547.9|13547.6|13545.6|13550.6|13548.6|13547.4|13545.4|20
1646824780000|2022-03-09 11:19:40|13547|13545|13544.7|13542.7|13547.1|13545.1|13544.5|13542.5|47
1646824790000|2022-03-09 11:19:50|13544.6|13542.6|13546.1|13544.1|13547.7|13545.7|13544.1|13542.1|34
1646824800000|2022-03-09 11:20:00|13545.9|13543.9|13544|13542|13546.9|13544.9|13543.5|13541.5|24
1646824810000|2022-03-09 11:20:10|13543.9|13541.9|13546.2|13544.2|13546.2|13544.2|13543.4|13541.4|11
1646824820000|2022-03-09 11:20:20|13546.1|13544.1|13533.6|13531.6|13549.1|13547.1|13524.2|13522.2|612
1646824830000|2022-03-09 11:20:30|13533.7|13531.7|13538.6|13536.6|13546|13544|13532|13530|364
1646824840000|2022-03-09 11:20:40|13538.9|13536.9|13541.9|13539.9|13545.1|13543.1|13538.4|13536.4|117
1646824850000|2022-03-09 11:20:50|13542|13540|13545.9|13543.9|13546.6|13544.6|13540.6|13538.6|43
1646824860000|2022-03-09 11:21:00|13546|13544|13553.1|13551.1|13562.7|13560.7|13546|13544|276
1646824870000|2022-03-09 11:21:10|13552.5|13550.5|13551.7|13549.7|13553.2|13551.2|13548.4|13546.4|57
1646824880000|2022-03-09 11:21:20|13551.6|13549.6|13552.9|13550.9|13553.5|13551.5|13550.4|13548.4|29
1646824890000|2022-03-09 11:21:30|13552.7|13550.7|13553.5|13551.5|13555|13553|13550.4|13548.4|29
1646824900000|2022-03-09 11:21:40|13553.4|13551.4|13552.9|13550.9|13554.5|13552.5|13551.9|13549.9|19
1646824910000|2022-03-09 11:21:50|13552.7|13550.7|13556.1|13554.1|13557|13555|13552.1|13550.1|51
1646824920000|2022-03-09 11:22:00|13556.2|13554.2|13551.7|13549.7|13556.5|13554.5|13550.6|13548.6|34
1646824930000|2022-03-09 11:22:10|13552|13550|13553.1|13551.1|13554.4|13552.4|13550.9|13548.9|23
1646824940000|2022-03-09 11:22:20|13553|13551|13551.6|13549.6|13553|13551|13549.2|13547.2|15
1646824950000|2022-03-09 11:22:30|13551.5|13549.5|13554.5|13552.5|13554.5|13552.5|13551.5|13549.5|17
1646824960000|2022-03-09 11:22:40|13554.4|13552.4|13554.5|13552.5|13554.9|13552.9|13552.9|13550.9|10
1646824970000|2022-03-09 11:22:50|13554.4|13552.4|13552.9|13550.9|13554.7|13552.7|13552.9|13550.9|4
1646824980000|2022-03-09 11:23:00|13553|13551|13548.7|13546.7|13553.2|13551.2|13547.2|13545.2|53
1646824990000|2022-03-09 11:23:10|13548.6|13546.6|13546.9|13544.9|13550.1|13548.1|13546.9|13544.9|4
1646825000000|2022-03-09 11:23:20|13548.7|13546.7|13548.5|13546.5|13550.5|13548.5|13548|13546|13
1646825010000|2022-03-09 11:23:30|13549.5|13547.5|13554.1|13552.1|13554.5|13552.5|13549.5|13547.5|39
1646825020000|2022-03-09 11:23:40|13554|13552|13555.1|13553.1|13555.1|13553.1|13553|13551|26
1646825030000|2022-03-09 11:23:50|13555|13553|13557.6|13555.6|13560|13558|13554.6|13552.6|65
1646825040000|2022-03-09 11:24:00|13557.7|13555.7|13558.4|13556.4|13559.9|13557.9|13557|13555|25
1646825050000|2022-03-09 11:24:10|13558.2|13556.2|13560.6|13558.6|13560.6|13558.6|13557.7|13555.7|31
1646825060000|2022-03-09 11:24:20|13560.7|13558.7|13563.6|13561.6|13563.6|13561.6|13560.4|13558.4|72
1646825070000|2022-03-09 11:24:30|13564|13562|13559.5|13557.5|13564.9|13562.9|13559.1|13557.1|51
1646825080000|2022-03-09 11:24:40|13559.4|13557.4|13563.2|13561.2|13563.2|13561.2|13559.2|13557.2|18
1646825090000|2022-03-09 11:24:50|13563.7|13561.7|13563|13561|13563.7|13561.7|13562.4|13560.4|38
1646825100000|2022-03-09 11:25:00|13563.2|13561.2|13564.4|13562.4|13564.7|13562.7|13562.2|13560.2|53
1646825110000|2022-03-09 11:25:10|13564.5|13562.5|13561.7|13559.7|13564.5|13562.5|13561|13559|33
1646825120000|2022-03-09 11:25:20|13561|13559|13561.4|13559.4|13562.9|13560.9|13560.9|13558.9|12
1646825130000|2022-03-09 11:25:30|13561.2|13559.2|13565.9|13563.9|13565.9|13563.9|13561.2|13559.2|48
1646825140000|2022-03-09 11:25:40|13565.7|13563.7|13567.5|13565.5|13567.9|13565.9|13565.7|13563.7|39
1646825150000|2022-03-09 11:25:50|13567.9|13565.9|13569.1|13567.1|13575.4|13573.4|13567.9|13565.9|172
1646825160000|2022-03-09 11:26:00|13569|13567|13564.1|13562.1|13569.1|13567.1|13562.9|13560.9|38
1646825170000|2022-03-09 11:26:10|13563.9|13561.9|13554.9|13552.9|13564.2|13562.2|13554.5|13552.5|101
1646825180000|2022-03-09 11:26:20|13554.7|13552.7|13555.4|13553.4|13555.4|13553.4|13553.5|13551.5|72
1646825190000|2022-03-09 11:26:30|13555.2|13553.2|13557.9|13555.9|13558|13556|13555.1|13553.1|55
1646825200000|2022-03-09 11:26:40|13557.7|13555.7|13555.9|13553.9|13559.1|13557.1|13555.9|13553.9|18
1646825210000|2022-03-09 11:26:50|13555.7|13553.7|13554.4|13552.4|13557.1|13555.1|13553.7|13551.7|53
1646825220000|2022-03-09 11:27:00|13554.2|13552.2|13554.1|13552.1|13554.7|13552.7|13553.7|13551.7|47
1646825230000|2022-03-09 11:27:10|13554.2|13552.2|13554.5|13552.5|13554.9|13552.9|13553.5|13551.5|23
1646825240000|2022-03-09 11:27:20|13554.6|13552.6|13558.9|13556.9|13558.9|13556.9|13554.5|13552.5|34
1646825250000|2022-03-09 11:27:30|13559.4|13557.4|13554.6|13552.6|13560.7|13558.7|13554.6|13552.6|32
1646825260000|2022-03-09 11:27:40|13554.4|13552.4|13554|13552|13555.1|13553.1|13552.5|13550.5|33
1646825270000|2022-03-09 11:27:50|13553.7|13551.7|13551|13549|13553.9|13551.9|13550.9|13548.9|41
1646825280000|2022-03-09 11:28:00|13551.1|13549.1|13553.6|13551.6|13553.7|13551.7|13550.1|13548.1|40
1646825290000|2022-03-09 11:28:10|13553.9|13551.9|13554.6|13552.6|13555.1|13553.1|13553.6|13551.6|15
1646825300000|2022-03-09 11:28:20|13555|13553|13546.7|13544.7|13555.6|13553.6|13546.4|13544.4|93
1646825310000|2022-03-09 11:28:30|13545.9|13543.9|13545.7|13543.7|13547.4|13545.4|13544.7|13542.7|44
1646825320000|2022-03-09 11:28:40|13545.9|13543.9|13542.1|13540.1|13546.4|13544.4|13541.7|13539.7|70
1646825330000|2022-03-09 11:28:50|13542.4|13540.4|13542.6|13540.6|13544.5|13542.5|13542.4|13540.4|51
1646825340000|2022-03-09 11:29:00|13542.7|13540.7|13543.7|13541.7|13545.2|13543.2|13542.5|13540.5|56
1646825350000|2022-03-09 11:29:10|13543.2|13541.2|13544.6|13542.6|13545.6|13543.6|13543.1|13541.1|5
1646825360000|2022-03-09 11:29:20|13544.5|13542.5|13540.2|13538.2|13545.6|13543.6|13540|13538|26
1646825370000|2022-03-09 11:29:30|13540|13538|13542|13540|13542.1|13540.1|13539.4|13537.4|27
1646825380000|2022-03-09 11:29:40|13542.1|13540.1|13540.9|13538.9|13542.5|13540.5|13540.2|13538.2|10
1646825390000|2022-03-09 11:29:50|13540.6|13538.6|13540.6|13538.6|13541.1|13539.1|13538.7|13536.7|29
1646825400000|2022-03-09 11:30:00|13540.5|13538.5|13538.9|13536.9|13542.6|13540.6|13538.6|13536.6|41
1646825410000|2022-03-09 11:30:10|13538.7|13536.7|13537.9|13535.9|13539.9|13537.9|13537.9|13535.9|41
1646825420000|2022-03-09 11:30:20|13538|13536|13536.6|13534.6|13539.1|13537.1|13535.6|13533.6|42
1646825430000|2022-03-09 11:30:30|13536.5|13534.5|13534.9|13532.9|13537.1|13535.1|13533.6|13531.6|27
1646825440000|2022-03-09 11:30:40|13535.4|13533.4|13531.1|13529.1|13535.4|13533.4|13530.9|13528.9|50
1646825450000|2022-03-09 11:30:50|13531.4|13529.4|13536.6|13534.6|13536.7|13534.7|13531.4|13529.4|44
1646825460000|2022-03-09 11:31:00|13536.7|13534.7|13538.4|13536.4|13539.4|13537.4|13536.6|13534.6|47
1646825470000|2022-03-09 11:31:10|13538|13536|13536.5|13534.5|13539.5|13537.5|13535.7|13533.7|38
1646825480000|2022-03-09 11:31:20|13536.6|13534.6|13536.4|13534.4|13536.7|13534.7|13535|13533|66
1646825490000|2022-03-09 11:31:30|13536.6|13534.6|13537.1|13535.1|13539.1|13537.1|13535.2|13533.2|50
1646825500000|2022-03-09 11:31:40|13537.2|13535.2|13535.9|13533.9|13542.9|13540.9|13535.4|13533.4|121
1646825510000|2022-03-09 11:31:50|13535.4|13533.4|13537.2|13535.2|13537.7|13535.7|13534|13532|57
1646825520000|2022-03-09 11:32:00|13537.1|13535.1|13538.4|13536.4|13540.4|13538.4|13536.9|13534.9|17
1646825530000|2022-03-09 11:32:10|13538.2|13536.2|13536.7|13534.7|13539.1|13537.1|13536.7|13534.7|12
1646825540000|2022-03-09 11:32:20|13536.6|13534.6|13536.9|13534.9|13538.4|13536.4|13535.7|13533.7|6
1646825550000|2022-03-09 11:32:30|13537|13535|13539.5|13537.5|13541|13539|13535.7|13533.7|50
1646825560000|2022-03-09 11:32:40|13539.7|13537.7|13542.4|13540.4|13542.5|13540.5|13539|13537|23
1646825570000|2022-03-09 11:32:50|13542.2|13540.2|13546.2|13544.2|13547.1|13545.1|13539|13537|43
1646825580000|2022-03-09 11:33:00|13546.4|13544.4|13544.1|13542.1|13548|13546|13544.1|13542.1|26
1646825590000|2022-03-09 11:33:10|13544.4|13542.4|13544.2|13542.2|13545.5|13543.5|13542.9|13540.9|31
1646825600000|2022-03-09 11:33:20|13544.4|13542.4|13546.6|13544.6|13548|13546|13544.2|13542.2|35
1646825610000|2022-03-09 11:33:30|13546.5|13544.5|13549.7|13547.7|13552|13550|13546.1|13544.1|33
1646825620000|2022-03-09 11:33:40|13549.6|13547.6|13548.2|13546.2|13549.7|13547.7|13547.4|13545.4|21
1646825630000|2022-03-09 11:33:50|13548.1|13546.1|13548.5|13546.5|13550.2|13548.2|13548|13546|5
1646825640000|2022-03-09 11:34:00|13548.7|13546.7|13550|13548|13550|13548|13548.5|13546.5|118
1646825650000|2022-03-09 11:34:10|13549.7|13547.7|13550.6|13548.6|13551.1|13549.1|13548|13546|37
1646825660000|2022-03-09 11:34:20|13550.9|13548.9|13552.4|13550.4|13553.5|13551.5|13550.9|13548.9|17
1646825670000|2022-03-09 11:34:30|13552.5|13550.5|13547.9|13545.9|13552.7|13550.7|13547.7|13545.7|18
1646825680000|2022-03-09 11:34:40|13548|13546|13544.5|13542.5|13548.1|13546.1|13542|13540|66
1646825690000|2022-03-09 11:34:50|13544.6|13542.6|13541.6|13539.6|13544.7|13542.7|13541.4|13539.4|8
1646825700000|2022-03-09 11:35:00|13541.5|13539.5|13543|13541|13545.9|13543.9|13541.2|13539.2|32
1646825710000|2022-03-09 11:35:10|13543.1|13541.1|13543.9|13541.9|13546.5|13544.5|13542.4|13540.4|10
1646825720000|2022-03-09 11:35:20|13543.5|13541.5|13543.6|13541.6|13546.5|13544.5|13543.1|13541.1|15
1646825730000|2022-03-09 11:35:30|13543.1|13541.1|13544.2|13542.2|13545.6|13543.6|13542.7|13540.7|15
1646825740000|2022-03-09 11:35:40|13544.1|13542.1|13545.5|13543.5|13545.6|13543.6|13542.2|13540.2|23
1646825750000|2022-03-09 11:35:50|13545.6|13543.6|13546.6|13544.6|13547.4|13545.4|13545.2|13543.2|24
1646825760000|2022-03-09 11:36:00|13546|13544|13544.4|13542.4|13546|13544|13542.5|13540.5|22
1646825770000|2022-03-09 11:36:10|13544.2|13542.2|13545.9|13543.9|13546.2|13544.2|13543.1|13541.1|41
1646825780000|2022-03-09 11:36:20|13547.1|13545.1|13546|13544|13547.7|13545.7|13543.6|13541.6|25
1646825790000|2022-03-09 11:36:30|13546.2|13544.2|13542.6|13540.6|13547.6|13545.6|13541.7|13539.7|43
1646825800000|2022-03-09 11:36:40|13542.7|13540.7|13541.6|13539.6|13544.4|13542.4|13541.4|13539.4|13
1646825810000|2022-03-09 11:36:50|13541.5|13539.5|13537.7|13535.7|13541.5|13539.5|13536.7|13534.7|39
1646825820000|2022-03-09 11:37:00|13537.5|13535.5|13535|13533|13537.5|13535.5|13532.9|13530.9|48
1646825830000|2022-03-09 11:37:10|13534.9|13532.9|13534.5|13532.5|13536.5|13534.5|13533.2|13531.2|37
1646825840000|2022-03-09 11:37:20|13535|13533|13536.7|13534.7|13536.7|13534.7|13533.7|13531.7|23
1646825850000|2022-03-09 11:37:30|13536.6|13534.6|13539.5|13537.5|13539.5|13537.5|13535.6|13533.6|21
1646825860000|2022-03-09 11:37:40|13539.7|13537.7|13537.2|13535.2|13539.7|13537.7|13536.1|13534.1|20
1646825870000|2022-03-09 11:37:50|13537.4|13535.4|13536|13534|13538.1|13536.1|13535.5|13533.5|33
1646825880000|2022-03-09 11:38:00|13535.7|13533.7|13537.2|13535.2|13537.4|13535.4|13535.5|13533.5|11
1646825890000|2022-03-09 11:38:10|13537.1|13535.1|13538.9|13536.9|13539.9|13537.9|13536.9|13534.9|26
1646825900000|2022-03-09 11:38:20|13539.5|13537.5|13540.4|13538.4|13540.9|13538.9|13538.5|13536.5|34
1646825910000|2022-03-09 11:38:30|13540.2|13538.2|13534.7|13532.7|13540.6|13538.6|13534.7|13532.7|35
1646825920000|2022-03-09 11:38:40|13534.9|13532.9|13532.9|13530.9|13535|13533|13532.7|13530.7|46
1646825930000|2022-03-09 11:38:50|13532.7|13530.7|13532.1|13530.1|13534|13532|13530.7|13528.7|26
1646825940000|2022-03-09 11:39:00|13531.7|13529.7|13527.6|13525.6|13532|13530|13527.2|13525.2|56
1646825950000|2022-03-09 11:39:10|13527.7|13525.7|13526.9|13524.9|13527.7|13525.7|13525.7|13523.7|47
1646825960000|2022-03-09 11:39:20|13527|13525|13526.9|13524.9|13528.2|13526.2|13526.4|13524.4|17
1646825970000|2022-03-09 11:39:30|13528.2|13526.2|13526.7|13524.7|13530.2|13528.2|13526.1|13524.1|34
1646825980000|2022-03-09 11:39:40|13526.9|13524.9|13527.5|13525.5|13529.2|13527.2|13526.9|13524.9|11
1646825990000|2022-03-09 11:39:50|13527.6|13525.6|13527|13525|13531.2|13529.2|13526.9|13524.9|87
1646826000000|2022-03-09 11:40:00|13527.4|13525.4|13524.4|13522.4|13527.4|13525.4|13524|13522|63
1646826010000|2022-03-09 11:40:10|13524.2|13522.2|13524.2|13522.2|13527.4|13525.4|13523.7|13521.7|70
1646826020000|2022-03-09 11:40:20|13523.9|13521.9|13523.1|13521.1|13524.1|13522.1|13521.1|13519.1|115
1646826030000|2022-03-09 11:40:30|13523.4|13521.4|13523.2|13521.2|13526|13524|13523|13521|37
1646826040000|2022-03-09 11:40:40|13523.6|13521.6|13525|13523|13525.5|13523.5|13523.1|13521.1|20
1646826050000|2022-03-09 11:40:50|13525.4|13523.4|13519|13517|13525.4|13523.4|13519|13517|69
1646826060000|2022-03-09 11:41:00|13518.9|13516.9|13520.6|13518.6|13521.6|13519.6|13518.7|13516.7|25
1646826070000|2022-03-09 11:41:10|13520.5|13518.5|13519.7|13517.7|13521.1|13519.1|13518.7|13516.7|39
1646826080000|2022-03-09 11:41:20|13519.9|13517.9|13519.4|13517.4|13520|13518|13518.5|13516.5|22
1646826090000|2022-03-09 11:41:30|13520.1|13518.1|13518.7|13516.7|13520.5|13518.5|13518.6|13516.6|22
1646826100000|2022-03-09 11:41:40|13517.9|13515.9|13520.9|13518.9|13521.4|13519.4|13517.9|13515.9|22
1646826110000|2022-03-09 11:41:50|13521|13519|13519|13517|13521.1|13519.1|13518.5|13516.5|30
1646826120000|2022-03-09 11:42:00|13518.9|13516.9|13514.2|13512.2|13519.6|13517.6|13514.2|13512.2|82
1646826130000|2022-03-09 11:42:10|13513.9|13511.9|13515|13513|13515|13513|13512.5|13510.5|48
1646826140000|2022-03-09 11:42:20|13514.6|13512.6|13513.1|13511.1|13515.1|13513.1|13512.9|13510.9|28
1646826150000|2022-03-09 11:42:30|13513.2|13511.2|13513.2|13511.2|13514.6|13512.6|13512.1|13510.1|20
1646826160000|2022-03-09 11:42:40|13513.1|13511.1|13514.2|13512.2|13515|13513|13513|13511|13
1646826170000|2022-03-09 11:42:50|13514.1|13512.1|13512.7|13510.7|13514.1|13512.1|13512.2|13510.2|28
1646826180000|2022-03-09 11:43:00|13512|13510|13511.1|13509.1|13513.4|13511.4|13511.1|13509.1|72
1646826190000|2022-03-09 11:43:10|13511.7|13509.7|13510.9|13508.9|13513.7|13511.7|13510.9|13508.9|20
1646826200000|2022-03-09 11:43:20|13510.7|13508.7|13511.9|13509.9|13512.6|13510.6|13509.4|13507.4|55
1646826210000|2022-03-09 11:43:30|13512|13510|13516|13514|13516.5|13514.5|13511.7|13509.7|62
1646826220000|2022-03-09 11:43:40|13516.1|13514.1|13513.1|13511.1|13516.2|13514.2|13510.9|13508.9|92
1646826230000|2022-03-09 11:43:50|13513.2|13511.2|13512.6|13510.6|13515.1|13513.1|13510|13508|72
1646826240000|2022-03-09 11:44:00|13512.7|13510.7|13510.4|13508.4|13512.7|13510.7|13509.9|13507.9|29
1646826250000|2022-03-09 11:44:10|13510.6|13508.6|13505.1|13503.1|13510.6|13508.6|13503.5|13501.5|115
1646826260000|2022-03-09 11:44:20|13505|13503|13513.5|13511.5|13515.4|13513.4|13505|13503|161
1646826270000|2022-03-09 11:44:30|13513.9|13511.9|13514.1|13512.1|13517|13515|13512.7|13510.7|125
1646826280000|2022-03-09 11:44:40|13514.2|13512.2|13510.7|13508.7|13514.2|13512.2|13510.2|13508.2|21
1646826290000|2022-03-09 11:44:50|13510.9|13508.9|13507.4|13505.4|13511.7|13509.7|13507.4|13505.4|23
1646826300000|2022-03-09 11:45:00|13507.2|13505.2|13505.2|13503.2|13509.1|13507.1|13503.9|13501.9|111
1646826310000|2022-03-09 11:45:10|13504.9|13502.9|13502.6|13500.6|13505.4|13503.4|13502.2|13500.2|85
1646826320000|2022-03-09 11:45:20|13503|13501|13504.2|13502.2|13505.9|13503.9|13502.1|13500.1|59
1646826330000|2022-03-09 11:45:30|13504.4|13502.4|13505.1|13503.1|13505.9|13503.9|13504|13502|20
1646826340000|2022-03-09 11:45:40|13505.2|13503.2|13506.1|13504.1|13507.1|13505.1|13504.7|13502.7|30
1646826350000|2022-03-09 11:45:50|13506|13504|13503|13501|13506.2|13504.2|13503|13501|27
1646826360000|2022-03-09 11:46:00|13502.7|13500.7|13503.6|13501.6|13505|13503|13502.7|13500.7|29
1646826370000|2022-03-09 11:46:10|13504|13502|13504.9|13502.9|13505.1|13503.1|13502.6|13500.6|24
1646826380000|2022-03-09 11:46:20|13505|13503|13505.9|13503.9|13507.4|13505.4|13505|13503|33
1646826390000|2022-03-09 11:46:30|13506|13504|13506.9|13504.9|13506.9|13504.9|13502.1|13500.1|62
1646826400000|2022-03-09 11:46:40|13506.6|13504.6|13498.2|13496.2|13506.6|13504.6|13498.2|13496.2|96
1646826410000|2022-03-09 11:46:50|13498|13496|13500.5|13498.5|13501.1|13499.1|13497.6|13495.6|78
1646826420000|2022-03-09 11:47:00|13499.7|13497.7|13506|13504|13506.6|13504.6|13499.4|13497.4|61
1646826430000|2022-03-09 11:47:10|13505.9|13503.9|13502.7|13500.7|13505.9|13503.9|13501.5|13499.5|39
1646826440000|2022-03-09 11:47:20|13502.6|13500.6|13501.2|13499.2|13502.6|13500.6|13500.4|13498.4|17
1646826450000|2022-03-09 11:47:30|13501.4|13499.4|13503.6|13501.6|13505.5|13503.5|13501.1|13499.1|26
1646826460000|2022-03-09 11:47:40|13503.7|13501.7|13508|13506|13508.4|13506.4|13503.7|13501.7|49
1646826470000|2022-03-09 11:47:50|13507.9|13505.9|13508.2|13506.2|13510.4|13508.4|13506.1|13504.1|44
1646826480000|2022-03-09 11:48:00|13509|13507|13510.6|13508.6|13511.1|13509.1|13508.4|13506.4|56
1646826490000|2022-03-09 11:48:10|13510.5|13508.5|13509.1|13507.1|13511|13509|13508.5|13506.5|19
1646826500000|2022-03-09 11:48:20|13509.2|13507.2|13509.6|13507.6|13509.7|13507.7|13507.5|13505.5|35
1646826510000|2022-03-09 11:48:30|13509.1|13507.1|13511.6|13509.6|13511.9|13509.9|13508.7|13506.7|38
1646826520000|2022-03-09 11:48:40|13511.7|13509.7|13512.5|13510.5|13513.4|13511.4|13511.2|13509.2|24
1646826530000|2022-03-09 11:48:50|13512.6|13510.6|13515.9|13513.9|13515.9|13513.9|13512.6|13510.6|44
1646826540000|2022-03-09 11:49:00|13515.5|13513.5|13519.2|13517.2|13519.6|13517.6|13514.7|13512.7|46
1646826550000|2022-03-09 11:49:10|13519.7|13517.7|13519.1|13517.1|13521.2|13519.2|13518.7|13516.7|60
1646826560000|2022-03-09 11:49:20|13519.2|13517.2|13518.6|13516.6|13519.2|13517.2|13517.5|13515.5|26
1646826570000|2022-03-09 11:49:30|13518.5|13516.5|13520.4|13518.4|13520.4|13518.4|13518.4|13516.4|34
1646826580000|2022-03-09 11:49:40|13520.2|13518.2|13520.9|13518.9|13523|13521|13520.2|13518.2|34
1646826590000|2022-03-09 11:49:50|13521.2|13519.2|13521.1|13519.1|13521.4|13519.4|13520.4|13518.4|15
1646826600000|2022-03-09 11:50:00|13522.4|13520.4|13523.5|13521.5|13523.9|13521.9|13522.1|13520.1|24
1646826610000|2022-03-09 11:50:10|13523.4|13521.4|13521.6|13519.6|13525.6|13523.6|13521.2|13519.2|50
1646826620000|2022-03-09 11:50:20|13521.7|13519.7|13525.6|13523.6|13525.6|13523.6|13521.4|13519.4|18
1646826630000|2022-03-09 11:50:30|13525.5|13523.5|13527.4|13525.4|13528.6|13526.6|13525.2|13523.2|55
1646826640000|2022-03-09 11:50:40|13527.5|13525.5|13526.9|13524.9|13528|13526|13525.9|13523.9|19
1646826650000|2022-03-09 11:50:50|13526.7|13524.7|13526.2|13524.2|13527.1|13525.1|13525.4|13523.4|35
1646826660000|2022-03-09 11:51:00|13526.4|13524.4|13526.7|13524.7|13527.5|13525.5|13525.6|13523.6|36
1646826670000|2022-03-09 11:51:10|13526.9|13524.9|13526.5|13524.5|13527.9|13525.9|13525.7|13523.7|15
1646826680000|2022-03-09 11:51:20|13526.7|13524.7|13527.5|13525.5|13527.9|13525.9|13526.4|13524.4|18
1646826690000|2022-03-09 11:51:30|13527.4|13525.4|13528.2|13526.2|13528.9|13526.9|13526.5|13524.5|15
1646826700000|2022-03-09 11:51:40|13528.1|13526.1|13528|13526|13528.4|13526.4|13526.5|13524.5|41
1646826710000|2022-03-09 11:51:50|13528.2|13526.2|13529.4|13527.4|13529.4|13527.4|13527.5|13525.5|21
1646826720000|2022-03-09 11:52:00|13529.2|13527.2|13531.9|13529.9|13532.2|13530.2|13528.9|13526.9|57
1646826730000|2022-03-09 11:52:10|13532.1|13530.1|13529.5|13527.5|13532.1|13530.1|13528.7|13526.7|45
1646826740000|2022-03-09 11:52:20|13530.7|13528.7|13528|13526|13531|13529|13528|13526|59
1646826750000|2022-03-09 11:52:30|13528.1|13526.1|13527.1|13525.1|13529.6|13527.6|13526.6|13524.6|46
1646826760000|2022-03-09 11:52:40|13527.4|13525.4|13528.4|13526.4|13529.5|13527.5|13527.2|13525.2|44
1646826770000|2022-03-09 11:52:50|13528.1|13526.1|13535.9|13533.9|13536.9|13534.9|13528.1|13526.1|75
1646826780000|2022-03-09 11:53:00|13536|13534|13535.9|13533.9|13536.1|13534.1|13533.7|13531.7|57
1646826790000|2022-03-09 11:53:10|13535.7|13533.7|13533.7|13531.7|13536.2|13534.2|13533.2|13531.2|22
1646826800000|2022-03-09 11:53:20|13533.9|13531.9|13528.2|13526.2|13533.9|13531.9|13528.1|13526.1|38
1646826810000|2022-03-09 11:53:30|13528.1|13526.1|13528|13526|13530|13528|13527.4|13525.4|24
1646826820000|2022-03-09 11:53:40|13527.9|13525.9|13529.1|13527.1|13529.1|13527.1|13527|13525|51
1646826830000|2022-03-09 11:53:50|13529.2|13527.2|13527.9|13525.9|13529.4|13527.4|13527.9|13525.9|23
1646826840000|2022-03-09 11:54:00|13527.7|13525.7|13527.6|13525.6|13529.1|13527.1|13527.1|13525.1|26
1646826850000|2022-03-09 11:54:10|13527.7|13525.7|13528.6|13526.6|13528.6|13526.6|13527.1|13525.1|25
1646826860000|2022-03-09 11:54:20|13528.5|13526.5|13529|13527|13529.5|13527.5|13528.1|13526.1|15
1646826870000|2022-03-09 11:54:30|13528.6|13526.6|13527.1|13525.1|13528.6|13526.6|13527|13525|20
1646826880000|2022-03-09 11:54:40|13527.2|13525.2|13530.6|13528.6|13531.7|13529.7|13527.1|13525.1|43
1646826890000|2022-03-09 11:54:50|13530.7|13528.7|13526.7|13524.7|13530.9|13528.9|13526.7|13524.7|40
1646826900000|2022-03-09 11:55:00|13526.6|13524.6|13526.1|13524.1|13528.4|13526.4|13526.1|13524.1|22
1646826910000|2022-03-09 11:55:10|13526|13524|13525.6|13523.6|13526.1|13524.1|13523.7|13521.7|23
1646826920000|2022-03-09 11:55:20|13525.5|13523.5|13519.5|13517.5|13525.6|13523.6|13519|13517|64
1646826930000|2022-03-09 11:55:30|13519.4|13517.4|13519.6|13517.6|13520.6|13518.6|13516.4|13514.4|58
1646826940000|2022-03-09 11:55:40|13519.5|13517.5|13517.6|13515.6|13520.7|13518.7|13517.5|13515.5|43
1646826950000|2022-03-09 11:55:50|13517.2|13515.2|13518.1|13516.1|13518.4|13516.4|13517.2|13515.2|5
1646826960000|2022-03-09 11:56:00|13518|13516|13517.1|13515.1|13518.1|13516.1|13516|13514|11
1646826970000|2022-03-09 11:56:10|13517.2|13515.2|13517.9|13515.9|13518.1|13516.1|13516.9|13514.9|13
1646826980000|2022-03-09 11:56:20|13518.5|13516.5|13518|13516|13518.9|13516.9|13517.4|13515.4|11
1646826990000|2022-03-09 11:56:30|13518.1|13516.1|13516.5|13514.5|13518.1|13516.1|13515.9|13513.9|27
1646827000000|2022-03-09 11:56:40|13517.4|13515.4|13519.4|13517.4|13519.7|13517.7|13517.4|13515.4|20
1646827010000|2022-03-09 11:56:50|13519|13517|13518.4|13516.4|13520.6|13518.6|13517.7|13515.7|20
1646827020000|2022-03-09 11:57:00|13518.2|13516.2|13520.1|13518.1|13521|13519|13518|13516|13
1646827030000|2022-03-09 11:57:10|13520.2|13518.2|13520.7|13518.7|13521.2|13519.2|13520|13518|19
1646827040000|2022-03-09 11:57:20|13520.9|13518.9|13515.5|13513.5|13521.2|13519.2|13515.5|13513.5|42
1646827050000|2022-03-09 11:57:30|13514.7|13512.7|13514.9|13512.9|13515.1|13513.1|13513.7|13511.7|24
1646827060000|2022-03-09 11:57:40|13515.1|13513.1|13513.9|13511.9|13516.1|13514.1|13513.5|13511.5|38
1646827070000|2022-03-09 11:57:50|13513.6|13511.6|13511.9|13509.9|13514.6|13512.6|13511.5|13509.5|43
1646827080000|2022-03-09 11:58:00|13512|13510|13516.9|13514.9|13516.9|13514.9|13512|13510|28
1646827090000|2022-03-09 11:58:10|13516|13514|13515.6|13513.6|13517.2|13515.2|13512.7|13510.7|79
1646827100000|2022-03-09 11:58:20|13515.5|13513.5|13519.6|13517.6|13519.6|13517.6|13515.5|13513.5|35
1646827110000|2022-03-09 11:58:30|13519.7|13517.7|13522|13520|13522.9|13520.9|13519.5|13517.5|31
1646827120000|2022-03-09 11:58:40|13521.9|13519.9|13520.1|13518.1|13522|13520|13520.1|13518.1|6
1646827130000|2022-03-09 11:58:50|13520.5|13518.5|13521.1|13519.1|13521.6|13519.6|13520.4|13518.4|5
1646827140000|2022-03-09 11:59:00|13520.4|13518.4|13519.7|13517.7|13521|13519|13518.5|13516.5|35
1646827150000|2022-03-09 11:59:10|13519.6|13517.6|13518.9|13516.9|13520.7|13518.7|13518.9|13516.9|5
1646827160000|2022-03-09 11:59:20|13519.5|13517.5|13522.2|13520.2|13522.9|13520.9|13519.5|13517.5|22
1646827170000|2022-03-09 11:59:30|13522.4|13520.4|13518.9|13516.9|13523.2|13521.2|13518.4|13516.4|15
1646827180000|2022-03-09 11:59:40|13519.1|13517.1|13519.1|13517.1|13519.2|13517.2|13518.2|13516.2|14
1646827190000|2022-03-09 11:59:50|13519.2|13517.2|13514.4|13512.4|13520.2|13518.2|13514.1|13512.1|41
1646827200000|2022-03-09 12:00:00|13514.2|13512.2|13516.9|13514.9|13518.5|13516.5|13510|13508|108
1646827210000|2022-03-09 12:00:10|13517|13515|13512.5|13510.5|13518.7|13516.7|13512.2|13510.2|48
1646827220000|2022-03-09 12:00:20|13512.1|13510.1|13512|13510|13514.1|13512.1|13511.1|13509.1|64
1646827230000|2022-03-09 12:00:30|13512.1|13510.1|13505.6|13503.6|13514.7|13512.7|13505.6|13503.6|118
1646827240000|2022-03-09 12:00:40|13504.9|13502.9|13496.9|13494.9|13504.9|13502.9|13495.6|13493.6|303
1646827250000|2022-03-09 12:00:50|13496.5|13494.5|13502.2|13500.2|13502.5|13500.5|13495.9|13493.9|52
1646827260000|2022-03-09 12:01:00|13502.4|13500.4|13498.7|13496.7|13502.9|13500.9|13496.9|13494.9|79
1646827270000|2022-03-09 12:01:10|13498.9|13496.9|13495.6|13493.6|13498.9|13496.9|13493.7|13491.7|68
1646827280000|2022-03-09 12:01:20|13495.5|13493.5|13494.9|13492.9|13495.6|13493.6|13492.9|13490.9|74
1646827290000|2022-03-09 12:01:30|13494.7|13492.7|13492.7|13490.7|13495.4|13493.4|13492.1|13490.1|61
1646827300000|2022-03-09 12:01:40|13493|13491|13491.6|13489.6|13493|13491|13490.9|13488.9|63
1646827310000|2022-03-09 12:01:50|13491.9|13489.9|13496.4|13494.4|13497|13495|13489.2|13487.2|111
1646827320000|2022-03-09 12:02:00|13496.6|13494.6|13500.6|13498.6|13502.2|13500.2|13496.1|13494.1|223
1646827330000|2022-03-09 12:02:10|13500.5|13498.5|13504|13502|13504.1|13502.1|13500.4|13498.4|48
1646827340000|2022-03-09 12:02:20|13503.4|13501.4|13505.7|13503.7|13506.2|13504.2|13502.2|13500.2|49
1646827350000|2022-03-09 12:02:30|13505.1|13503.1|13502.9|13500.9|13505.1|13503.1|13502.4|13500.4|30
1646827360000|2022-03-09 12:02:40|13503|13501|13506.5|13504.5|13506.9|13504.9|13503|13501|48
1646827370000|2022-03-09 12:02:50|13506.4|13504.4|13507.5|13505.5|13508.2|13506.2|13506.1|13504.1|57
1646827380000|2022-03-09 12:03:00|13507.6|13505.6|13507.9|13505.9|13508.7|13506.7|13505.6|13503.6|123
1646827390000|2022-03-09 12:03:10|13507.7|13505.7|13510.9|13508.9|13511.6|13509.6|13507.6|13505.6|44
1646827400000|2022-03-09 12:03:20|13511|13509|13513.9|13511.9|13515.9|13513.9|13510.2|13508.2|87
1646827410000|2022-03-09 12:03:30|13514.1|13512.1|13511.1|13509.1|13514.2|13512.2|13510.7|13508.7|28
1646827420000|2022-03-09 12:03:40|13511|13509|13512|13510|13513.9|13511.9|13509.6|13507.6|106
1646827430000|2022-03-09 12:03:50|13512.1|13510.1|13513.9|13511.9|13515|13513|13512.1|13510.1|50
1646827440000|2022-03-09 12:04:00|13513.7|13511.7|13513.9|13511.9|13517.4|13515.4|13513.7|13511.7|57
1646827450000|2022-03-09 12:04:10|13513.5|13511.5|13516.4|13514.4|13517|13515|13513.5|13511.5|32
1646827460000|2022-03-09 12:04:20|13516.2|13514.2|13517.7|13515.7|13517.7|13515.7|13514.1|13512.1|83
1646827470000|2022-03-09 12:04:30|13517.4|13515.4|13518.9|13516.9|13519.5|13517.5|13517.2|13515.2|102
1646827480000|2022-03-09 12:04:40|13518.6|13516.6|13519.1|13517.1|13519.1|13517.1|13518|13516|22
1646827490000|2022-03-09 12:04:50|13519.2|13517.2|13518.6|13516.6|13519.2|13517.2|13518.2|13516.2|13
1646827500000|2022-03-09 12:05:00|13518.7|13516.7|13515.9|13513.9|13518.9|13516.9|13515.2|13513.2|117
1646827510000|2022-03-09 12:05:10|13515.6|13513.6|13512.4|13510.4|13516.1|13514.1|13512.1|13510.1|39
1646827520000|2022-03-09 12:05:20|13512.5|13510.5|13510.2|13508.2|13512.7|13510.7|13510.1|13508.1|106
1646827530000|2022-03-09 12:05:30|13510.4|13508.4|13507.4|13505.4|13510.7|13508.7|13505.9|13503.9|127
1646827540000|2022-03-09 12:05:40|13507.2|13505.2|13509.6|13507.6|13509.9|13507.9|13506.9|13504.9|27
1646827550000|2022-03-09 12:05:50|13509.5|13507.5|13511.6|13509.6|13513|13511|13509.5|13507.5|39
1646827560000|2022-03-09 12:06:00|13511.7|13509.7|13514|13512|13514.2|13512.2|13511.6|13509.6|19
1646827570000|2022-03-09 12:06:10|13513.9|13511.9|13515|13513|13517.7|13515.7|13513.7|13511.7|48
1646827580000|2022-03-09 12:06:20|13514.9|13512.9|13517.1|13515.1|13517.5|13515.5|13512.7|13510.7|51
1646827590000|2022-03-09 12:06:30|13517.4|13515.4|13514.1|13512.1|13517.4|13515.4|13514.1|13512.1|31
1646827600000|2022-03-09 12:06:40|13514.2|13512.2|13514.9|13512.9|13515.6|13513.6|13512.7|13510.7|22
1646827610000|2022-03-09 12:06:50|13514.7|13512.7|13517.2|13515.2|13517.6|13515.6|13512.9|13510.9|18
1646827620000|2022-03-09 12:07:00|13517.4|13515.4|13519.6|13517.6|13522.5|13520.5|13517.1|13515.1|94
1646827630000|2022-03-09 12:07:10|13519.5|13517.5|13518.1|13516.1|13519.5|13517.5|13517.1|13515.1|25
1646827640000|2022-03-09 12:07:20|13518.2|13516.2|13519.9|13517.9|13520.1|13518.1|13516.6|13514.6|57
1646827650000|2022-03-09 12:07:30|13519.7|13517.7|13518|13516|13519.9|13517.9|13517.2|13515.2|78
1646827660000|2022-03-09 12:07:40|13518.1|13516.1|13517.4|13515.4|13519.1|13517.1|13516.1|13514.1|36
1646827670000|2022-03-09 12:07:50|13517.7|13515.7|13515.1|13513.1|13518.1|13516.1|13515.1|13513.1|15
1646827680000|2022-03-09 12:08:00|13514.9|13512.9|13511.9|13509.9|13516.6|13514.6|13511.1|13509.1|71
1646827690000|2022-03-09 12:08:10|13512|13510|13515.4|13513.4|13515.5|13513.5|13510.5|13508.5|30
1646827700000|2022-03-09 12:08:20|13515.2|13513.2|13515.1|13513.1|13516.2|13514.2|13513.7|13511.7|34
1646827710000|2022-03-09 12:08:30|13514.7|13512.7|13521.4|13519.4|13522.5|13520.5|13513.6|13511.6|113
1646827720000|2022-03-09 12:08:40|13521.1|13519.1|13527.4|13525.4|13527.5|13525.5|13520.9|13518.9|79
1646827730000|2022-03-09 12:08:50|13527.7|13525.7|13527.9|13525.9|13529.1|13527.1|13526.4|13524.4|85
1646827740000|2022-03-09 12:09:00|13527.5|13525.5|13530|13528|13530.6|13528.6|13525.2|13523.2|89
1646827750000|2022-03-09 12:09:10|13530.9|13528.9|13529.5|13527.5|13530.9|13528.9|13527.7|13525.7|51
1646827760000|2022-03-09 12:09:20|13529.4|13527.4|13528.4|13526.4|13530|13528|13526.9|13524.9|32
1646827770000|2022-03-09 12:09:30|13528.5|13526.5|13529.4|13527.4|13530|13528|13527|13525|37
1646827780000|2022-03-09 12:09:40|13529.2|13527.2|13527.4|13525.4|13529.4|13527.4|13527|13525|15
1646827790000|2022-03-09 12:09:50|13527.2|13525.2|13525.9|13523.9|13528.1|13526.1|13525.9|13523.9|35
1646827800000|2022-03-09 12:10:00|13525.7|13523.7|13524.4|13522.4|13525.7|13523.7|13522.1|13520.1|57
1646827810000|2022-03-09 12:10:10|13524.5|13522.5|13521.7|13519.7|13525|13523|13521.1|13519.1|46
1646827820000|2022-03-09 12:10:20|13521.6|13519.6|13520.2|13518.2|13523.4|13521.4|13519.7|13517.7|50
1646827830000|2022-03-09 12:10:30|13520.7|13518.7|13520.2|13518.2|13520.9|13518.9|13519.2|13517.2|29
1646827840000|2022-03-09 12:10:40|13519.7|13517.7|13519.2|13517.2|13519.7|13517.7|13516.9|13514.9|41
1646827850000|2022-03-09 12:10:50|13519.5|13517.5|13519.1|13517.1|13519.7|13517.7|13517.5|13515.5|27
1646827860000|2022-03-09 12:11:00|13519.7|13517.7|13520.7|13518.7|13524|13522|13519.6|13517.6|43
1646827870000|2022-03-09 12:11:10|13521.1|13519.1|13522.4|13520.4|13523.7|13521.7|13521.1|13519.1|26
1646827880000|2022-03-09 12:11:20|13522.1|13520.1|13524.1|13522.1|13524.9|13522.9|13521.6|13519.6|34
1646827890000|2022-03-09 12:11:30|13524.5|13522.5|13525.1|13523.1|13526.5|13524.5|13522.6|13520.6|23
1646827900000|2022-03-09 12:11:40|13524.9|13522.9|13524.9|13522.9|13526.5|13524.5|13524.2|13522.2|31
1646827910000|2022-03-09 12:11:50|13525|13523|13523.9|13521.9|13525|13523|13522.5|13520.5|12
1646827920000|2022-03-09 12:12:00|13524.1|13522.1|13518.2|13516.2|13524.1|13522.1|13517.1|13515.1|44
1646827930000|2022-03-09 12:12:10|13518.4|13516.4|13522.4|13520.4|13522.5|13520.5|13518.4|13516.4|28
1646827940000|2022-03-09 12:12:20|13522.5|13520.5|13521.4|13519.4|13523.4|13521.4|13520.2|13518.2|22
1646827950000|2022-03-09 12:12:30|13521.9|13519.9|13523.4|13521.4|13524.6|13522.6|13521.5|13519.5|18
1646827960000|2022-03-09 12:12:40|13523.7|13521.7|13520|13518|13524.2|13522.2|13520|13518|20
1646827970000|2022-03-09 12:12:50|13520.1|13518.1|13521.4|13519.4|13521.7|13519.7|13520|13518|25
1646827980000|2022-03-09 12:13:00|13521.5|13519.5|13518.4|13516.4|13521.5|13519.5|13518.2|13516.2|28
1646827990000|2022-03-09 12:13:10|13516.9|13514.9|13517.5|13515.5|13517.5|13515.5|13515.9|13513.9|29
1646828000000|2022-03-09 12:13:20|13516.5|13514.5|13515.4|13513.4|13516.7|13514.7|13512.6|13510.6|37
1646828010000|2022-03-09 12:13:30|13515.1|13513.1|13514.4|13512.4|13515.6|13513.6|13513.5|13511.5|23
1646828020000|2022-03-09 12:13:40|13514.2|13512.2|13516.7|13514.7|13516.7|13514.7|13514|13512|16
1646828030000|2022-03-09 12:13:50|13517.1|13515.1|13519.6|13517.6|13519.7|13517.7|13516.6|13514.6|21
1646828040000|2022-03-09 12:14:00|13520.4|13518.4|13521.9|13519.9|13522.4|13520.4|13517.6|13515.6|29
1646828050000|2022-03-09 12:14:10|13522|13520|13523.6|13521.6|13524.7|13522.7|13521.6|13519.6|30
1646828060000|2022-03-09 12:14:20|13524|13522|13523.7|13521.7|13526.1|13524.1|13522.9|13520.9|50
1646828070000|2022-03-09 12:14:30|13523.9|13521.9|13524.1|13522.1|13525.1|13523.1|13522.6|13520.6|10
1646828080000|2022-03-09 12:14:40|13524|13522|13527.4|13525.4|13527.4|13525.4|13524|13522|46
1646828090000|2022-03-09 12:14:50|13527.2|13525.2|13525.9|13523.9|13527.6|13525.6|13525.9|13523.9|20
1646828100000|2022-03-09 12:15:00|13525.6|13523.6|13531.1|13529.1|13531.1|13529.1|13525|13523|63
1646828110000|2022-03-09 12:15:10|13531|13529|13531.7|13529.7|13531.7|13529.7|13530|13528|21
1646828120000|2022-03-09 12:15:20|13531.9|13529.9|13527.4|13525.4|13531.9|13529.9|13527.2|13525.2|42
1646828130000|2022-03-09 12:15:30|13527.2|13525.2|13529.4|13527.4|13529.6|13527.6|13527.2|13525.2|40
1646828140000|2022-03-09 12:15:40|13529.5|13527.5|13528.4|13526.4|13530.6|13528.6|13527.9|13525.9|31
1646828150000|2022-03-09 12:15:50|13528.2|13526.2|13529.7|13527.7|13529.9|13527.9|13528.2|13526.2|11
1646828160000|2022-03-09 12:16:00|13530|13528|13524.4|13522.4|13530.1|13528.1|13524|13522|55
1646828170000|2022-03-09 12:16:10|13524.2|13522.2|13524.1|13522.1|13525.4|13523.4|13522.9|13520.9|22
1646828180000|2022-03-09 12:16:20|13524|13522|13524.9|13522.9|13525.6|13523.6|13523.1|13521.1|17
1646828190000|2022-03-09 12:16:30|13524|13522|13524.6|13522.6|13524.6|13522.6|13522.4|13520.4|17
1646828200000|2022-03-09 12:16:40|13524.5|13522.5|13524.1|13522.1|13524.6|13522.6|13523|13521|17
1646828210000|2022-03-09 12:16:50|13523.9|13521.9|13526.1|13524.1|13526.1|13524.1|13522.9|13520.9|21
1646828220000|2022-03-09 12:17:00|13526|13524|13532|13530|13533.5|13531.5|13525.6|13523.6|88
1646828230000|2022-03-09 12:17:10|13532.1|13530.1|13535.5|13533.5|13535.5|13533.5|13531.9|13529.9|44
1646828240000|2022-03-09 12:17:20|13535.4|13533.4|13534.9|13532.9|13536.4|13534.4|13534.4|13532.4|50
1646828250000|2022-03-09 12:17:30|13534.7|13532.7|13534.4|13532.4|13534.9|13532.9|13531.6|13529.6|61
1646828260000|2022-03-09 12:17:40|13534.2|13532.2|13535.4|13533.4|13536.1|13534.1|13531.5|13529.5|86
1646828270000|2022-03-09 12:17:50|13535.2|13533.2|13534.1|13532.1|13536.6|13534.6|13534|13532|36
1646828280000|2022-03-09 12:18:00|13534|13532|13529.4|13527.4|13534.4|13532.4|13529.4|13527.4|49
1646828290000|2022-03-09 12:18:10|13528.9|13526.9|13536.1|13534.1|13536.7|13534.7|13527.7|13525.7|53
1646828300000|2022-03-09 12:18:20|13536|13534|13537.5|13535.5|13540.9|13538.9|13536|13534|115
1646828310000|2022-03-09 12:18:30|13537.6|13535.6|13540.9|13538.9|13541.6|13539.6|13536.1|13534.1|75
1646828320000|2022-03-09 12:18:40|13541|13539|13541.1|13539.1|13543.2|13541.2|13539.2|13537.2|90
1646828330000|2022-03-09 12:18:50|13541.2|13539.2|13540.2|13538.2|13542.6|13540.6|13539.2|13537.2|34
1646828340000|2022-03-09 12:19:00|13540.4|13538.4|13542.9|13540.9|13543.9|13541.9|13540.2|13538.2|50
1646828350000|2022-03-09 12:19:10|13542.7|13540.7|13542.4|13540.4|13543|13541|13540.6|13538.6|38
1646828360000|2022-03-09 12:19:20|13542.5|13540.5|13543.1|13541.1|13546.6|13544.6|13541.7|13539.7|101
1646828370000|2022-03-09 12:19:30|13542.9|13540.9|13545.9|13543.9|13549.6|13547.6|13542.9|13540.9|109
1646828380000|2022-03-09 12:19:40|13544.9|13542.9|13545.5|13543.5|13546.9|13544.9|13543.4|13541.4|48
1646828390000|2022-03-09 12:19:50|13545.4|13543.4|13544.9|13542.9|13545.5|13543.5|13543.9|13541.9|37
1646828400000|2022-03-09 12:20:00|13545|13543|13548.1|13546.1|13551.6|13549.6|13544.9|13542.9|102
1646828410000|2022-03-09 12:20:10|13548.2|13546.2|13548.9|13546.9|13551.4|13549.4|13547.9|13545.9|43
1646828420000|2022-03-09 12:20:20|13548.7|13546.7|13547.7|13545.7|13548.7|13546.7|13545.2|13543.2|43
1646828430000|2022-03-09 12:20:30|13548.6|13546.6|13547.6|13545.6|13548.7|13546.7|13546.6|13544.6|22
1646828440000|2022-03-09 12:20:40|13547.5|13545.5|13545.9|13543.9|13547.7|13545.7|13545.2|13543.2|29
1646828450000|2022-03-09 12:20:50|13545.5|13543.5|13545.7|13543.7|13546.5|13544.5|13543.9|13541.9|30
1646828460000|2022-03-09 12:21:00|13546.4|13544.4|13547.1|13545.1|13548.5|13546.5|13546.4|13544.4|40
1646828470000|2022-03-09 12:21:10|13547.4|13545.4|13547.7|13545.7|13548.9|13546.9|13546.5|13544.5|36
1646828480000|2022-03-09 12:21:20|13547.6|13545.6|13548.6|13546.6|13550.1|13548.1|13546.7|13544.7|54
1646828490000|2022-03-09 12:21:30|13548.5|13546.5|13549.9|13547.9|13550|13548|13548|13546|16
1646828500000|2022-03-09 12:21:40|13549.7|13547.7|13549.2|13547.2|13550.4|13548.4|13548.5|13546.5|32
1646828510000|2022-03-09 12:21:50|13549.4|13547.4|13549.4|13547.4|13550.1|13548.1|13548.5|13546.5|24
1646828520000|2022-03-09 12:22:00|13549.5|13547.5|13548.1|13546.1|13550.5|13548.5|13548.1|13546.1|39
1646828530000|2022-03-09 12:22:10|13548|13546|13545.9|13543.9|13548|13546|13545|13543|38
1646828540000|2022-03-09 12:22:20|13545.7|13543.7|13540.1|13538.1|13545.9|13543.9|13539.6|13537.6|62
1646828550000|2022-03-09 12:22:30|13540.2|13538.2|13539.2|13537.2|13541.1|13539.1|13539.1|13537.1|22
1646828560000|2022-03-09 12:22:40|13539.1|13537.1|13540.2|13538.2|13540.7|13538.7|13538.5|13536.5|31
1646828570000|2022-03-09 12:22:50|13540.4|13538.4|13539.6|13537.6|13540.4|13538.4|13539.1|13537.1|15
1646828580000|2022-03-09 12:23:00|13539.7|13537.7|13537.4|13535.4|13540.6|13538.6|13537.1|13535.1|29
1646828590000|2022-03-09 12:23:10|13537.6|13535.6|13539.6|13537.6|13540.4|13538.4|13536.9|13534.9|47
1646828600000|2022-03-09 12:23:20|13539.7|13537.7|13538.9|13536.9|13540.4|13538.4|13537.1|13535.1|26
1646828610000|2022-03-09 12:23:30|13538.6|13536.6|13540.5|13538.5|13540.5|13538.5|13538.1|13536.1|75
1646828620000|2022-03-09 12:23:40|13540.4|13538.4|13540.6|13538.6|13541.1|13539.1|13540.4|13538.4|14
1646828630000|2022-03-09 12:23:50|13540.7|13538.7|13542.6|13540.6|13544.4|13542.4|13540.6|13538.6|39
1646828640000|2022-03-09 12:24:00|13542.7|13540.7|13544.7|13542.7|13545.5|13543.5|13542.4|13540.4|35
1646828650000|2022-03-09 12:24:10|13544.6|13542.6|13546.6|13544.6|13546.6|13544.6|13543.9|13541.9|37
1646828660000|2022-03-09 12:24:20|13546.7|13544.7|13547.1|13545.1|13548.4|13546.4|13546|13544|55
1646828670000|2022-03-09 12:24:30|13547|13545|13544.1|13542.1|13547.2|13545.2|13544.1|13542.1|39
1646828680000|2022-03-09 12:24:40|13544.2|13542.2|13543.1|13541.1|13544.6|13542.6|13542.9|13540.9|17
1646828690000|2022-03-09 12:24:50|13543.2|13541.2|13539.7|13537.7|13543.2|13541.2|13539.7|13537.7|26
1646828700000|2022-03-09 12:25:00|13538.4|13536.4|13537|13535|13539.2|13537.2|13537|13535|34
1646828710000|2022-03-09 12:25:10|13537.1|13535.1|13536.9|13534.9|13538.1|13536.1|13536.2|13534.2|34
1646828720000|2022-03-09 12:25:20|13537|13535|13537|13535|13537.4|13535.4|13535.6|13533.6|39
1646828730000|2022-03-09 12:25:30|13536.9|13534.9|13536.5|13534.5|13537.5|13535.5|13536.2|13534.2|35
1646828740000|2022-03-09 12:25:40|13536.4|13534.4|13540.1|13538.1|13541.9|13539.9|13536.4|13534.4|79
1646828750000|2022-03-09 12:25:50|13540.2|13538.2|13537.6|13535.6|13541.4|13539.4|13537.6|13535.6|39
1646828760000|2022-03-09 12:26:00|13538.1|13536.1|13542.4|13540.4|13543.7|13541.7|13536.9|13534.9|84
1646828770000|2022-03-09 12:26:10|13542.2|13540.2|13539.2|13537.2|13542.9|13540.9|13537.7|13535.7|22
1646828780000|2022-03-09 12:26:20|13539.4|13537.4|13534.5|13532.5|13539.6|13537.6|13534.1|13532.1|47
1646828790000|2022-03-09 12:26:30|13533.5|13531.5|13536.2|13534.2|13537.7|13535.7|13531.1|13529.1|187
1646828800000|2022-03-09 12:26:40|13536.4|13534.4|13535.7|13533.7|13536.9|13534.9|13534.1|13532.1|24
1646828810000|2022-03-09 12:26:50|13536|13534|13535.9|13533.9|13537.2|13535.2|13535.7|13533.7|52
1646828820000|2022-03-09 12:27:00|13536|13534|13533.7|13531.7|13536.1|13534.1|13533.7|13531.7|18
1646828830000|2022-03-09 12:27:10|13533.6|13531.6|13537.9|13535.9|13538|13536|13533.6|13531.6|22
1646828840000|2022-03-09 12:27:20|13538|13536|13537|13535|13539.2|13537.2|13536.9|13534.9|34
1646828850000|2022-03-09 12:27:30|13537.2|13535.2|13538.6|13536.6|13539.6|13537.6|13536.9|13534.9|26
1646828860000|2022-03-09 12:27:40|13538.7|13536.7|13536.9|13534.9|13539.4|13537.4|13536.5|13534.5|15
1646828870000|2022-03-09 12:27:50|13537|13535|13538|13536|13538|13536|13535.1|13533.1|24
1646828880000|2022-03-09 12:28:00|13538.5|13536.5|13539.9|13537.9|13539.9|13537.9|13538|13536|16
1646828890000|2022-03-09 12:28:10|13539.5|13537.5|13534.1|13532.1|13539.5|13537.5|13534.1|13532.1|31
1646828900000|2022-03-09 12:28:20|13533.5|13531.5|13533.4|13531.4|13535.5|13533.5|13533.1|13531.1|16
1646828910000|2022-03-09 12:28:30|13533.5|13531.5|13532.4|13530.4|13534.4|13532.4|13532.1|13530.1|12
1646828920000|2022-03-09 12:28:40|13532.9|13530.9|13536.7|13534.7|13537.5|13535.5|13532.4|13530.4|40
1646828930000|2022-03-09 12:28:50|13536.9|13534.9|13536.1|13534.1|13537.1|13535.1|13534.9|13532.9|14
1646828940000|2022-03-09 12:29:00|13536.2|13534.2|13535.9|13533.9|13537.9|13535.9|13535.2|13533.2|21
1646828950000|2022-03-09 12:29:10|13535.5|13533.5|13537.1|13535.1|13537.1|13535.1|13535.4|13533.4|7
1646828960000|2022-03-09 12:29:20|13536.6|13534.6|13536.9|13534.9|13537.2|13535.2|13535|13533|14
1646828970000|2022-03-09 12:29:30|13536.7|13534.7|13537.5|13535.5|13537.5|13535.5|13536.2|13534.2|8
1646828980000|2022-03-09 12:29:40|13537.6|13535.6|13535.5|13533.5|13537.9|13535.9|13535.4|13533.4|4
1646828990000|2022-03-09 12:29:50|13535.6|13533.6|13536|13534|13536.7|13534.7|13535.4|13533.4|5
1646829000000|2022-03-09 12:30:00|13537.1|13535.1|13543.5|13541.5|13544.6|13542.6|13537.1|13535.1|56
1646829010000|2022-03-09 12:30:10|13543.4|13541.4|13546|13544|13546|13544|13543.1|13541.1|59
1646829020000|2022-03-09 12:30:20|13545.9|13543.9|13545.9|13543.9|13546.1|13544.1|13544.5|13542.5|31
1646829030000|2022-03-09 12:30:30|13544.4|13542.4|13545.9|13543.9|13546.5|13544.5|13543.9|13541.9|71
1646829040000|2022-03-09 12:30:40|13545.6|13543.6|13546.6|13544.6|13549.1|13547.1|13544.6|13542.6|67
1646829050000|2022-03-09 12:30:50|13546.7|13544.7|13543.1|13541.1|13546.7|13544.7|13542.1|13540.1|12
1646829060000|2022-03-09 12:31:00|13543.2|13541.2|13540.9|13538.9|13543.9|13541.9|13540.9|13538.9|20
1646829070000|2022-03-09 12:31:10|13541|13539|13541.2|13539.2|13541.9|13539.9|13539.9|13537.9|26
1646829080000|2022-03-09 12:31:20|13541.4|13539.4|13539.9|13537.9|13542.7|13540.7|13539.5|13537.5|41
1646829090000|2022-03-09 12:31:30|13539.7|13537.7|13539.5|13537.5|13539.9|13537.9|13537.9|13535.9|14
1646829100000|2022-03-09 12:31:40|13539.4|13537.4|13537.2|13535.2|13539.4|13537.4|13536.6|13534.6|36
1646829110000|2022-03-09 12:31:50|13536.9|13534.9|13533|13531|13537.2|13535.2|13532.9|13530.9|60
1646829120000|2022-03-09 12:32:00|13532.9|13530.9|13533.4|13531.4|13534.5|13532.5|13532.5|13530.5|14
1646829130000|2022-03-09 12:32:10|13533.2|13531.2|13530.2|13528.2|13533.2|13531.2|13530|13528|55
1646829140000|2022-03-09 12:32:20|13530.1|13528.1|13529.1|13527.1|13530.9|13528.9|13528.7|13526.7|40
1646829150000|2022-03-09 12:32:30|13529.2|13527.2|13528.6|13526.6|13529.2|13527.2|13527|13525|76
1646829160000|2022-03-09 12:32:40|13528.7|13526.7|13528.1|13526.1|13529.6|13527.6|13528|13526|30
1646829170000|2022-03-09 12:32:50|13528|13526|13528.1|13526.1|13528.2|13526.2|13527.4|13525.4|5
1646829180000|2022-03-09 12:33:00|13528.6|13526.6|13525.6|13523.6|13528.7|13526.7|13525.5|13523.5|24
1646829190000|2022-03-09 12:33:10|13525.5|13523.5|13525.6|13523.6|13525.7|13523.7|13524.2|13522.2|39
1646829200000|2022-03-09 12:33:20|13525.7|13523.7|13526.9|13524.9|13527.6|13525.6|13525.7|13523.7|14
1646829210000|2022-03-09 12:33:30|13527.4|13525.4|13531|13529|13531|13529|13527.4|13525.4|15
1646829220000|2022-03-09 12:33:40|13530.9|13528.9|13534.4|13532.4|13534.4|13532.4|13530.9|13528.9|37
1646829230000|2022-03-09 12:33:50|13533.9|13531.9|13541.6|13539.6|13541.6|13539.6|13533.5|13531.5|130
1646829240000|2022-03-09 12:34:00|13542.1|13540.1|13537.6|13535.6|13545.2|13543.2|13535.9|13533.9|79
1646829250000|2022-03-09 12:34:10|13537.7|13535.7|13534|13532|13538.4|13536.4|13533.2|13531.2|14
1646829260000|2022-03-09 12:34:20|13534.1|13532.1|13538|13536|13538.6|13536.6|13533.9|13531.9|29
1646829270000|2022-03-09 12:34:30|13537.7|13535.7|13540.9|13538.9|13541.1|13539.1|13537.1|13535.1|20
1646829280000|2022-03-09 12:34:40|13541|13539|13542.1|13540.1|13542.6|13540.6|13541|13539|18
1646829290000|2022-03-09 12:34:50|13541.9|13539.9|13544.5|13542.5|13545|13543|13541.9|13539.9|85
1646829300000|2022-03-09 12:35:00|13544.6|13542.6|13543.6|13541.6|13545.1|13543.1|13542.5|13540.5|30
1646829310000|2022-03-09 12:35:10|13543.1|13541.1|13545.6|13543.6|13545.6|13543.6|13542.2|13540.2|15
1646829320000|2022-03-09 12:35:20|13545.1|13543.1|13547|13545|13547.5|13545.5|13544.6|13542.6|31
1646829330000|2022-03-09 12:35:30|13547.1|13545.1|13549.6|13547.6|13549.6|13547.6|13545.9|13543.9|31
1646829340000|2022-03-09 12:35:40|13550|13548|13551.6|13549.6|13557.4|13555.4|13549|13547|170
1646829350000|2022-03-09 12:35:50|13551.5|13549.5|13548.6|13546.6|13551.5|13549.5|13548.2|13546.2|49
1646829360000|2022-03-09 12:36:00|13548.5|13546.5|13551|13549|13551.2|13549.2|13548|13546|46
1646829370000|2022-03-09 12:36:10|13551.1|13549.1|13551.2|13549.2|13552.9|13550.9|13549.1|13547.1|51
1646829380000|2022-03-09 12:36:20|13551.9|13549.9|13548.2|13546.2|13552|13550|13548.2|13546.2|29
1646829390000|2022-03-09 12:36:30|13547.7|13545.7|13546.4|13544.4|13548.6|13546.6|13546.2|13544.2|26
1646829400000|2022-03-09 12:36:40|13546.5|13544.5|13545.6|13543.6|13546.6|13544.6|13544.7|13542.7|17
1646829410000|2022-03-09 12:36:50|13545.7|13543.7|13545.7|13543.7|13546|13544|13544.7|13542.7|5
1646829420000|2022-03-09 12:37:00|13545.9|13543.9|13547.4|13545.4|13549.4|13547.4|13545.9|13543.9|17
1646829430000|2022-03-09 12:37:10|13547.6|13545.6|13549.1|13547.1|13549.6|13547.6|13547.4|13545.4|6
1646829440000|2022-03-09 12:37:20|13548.5|13546.5|13543.1|13541.1|13549.1|13547.1|13543.1|13541.1|43
1646829450000|2022-03-09 12:37:30|13543|13541|13544.1|13542.1|13544.2|13542.2|13541.9|13539.9|41
1646829460000|2022-03-09 12:37:40|13544.2|13542.2|13544.2|13542.2|13546|13544|13543.2|13541.2|31
1646829470000|2022-03-09 12:37:50|13544.4|13542.4|13540.9|13538.9|13544.4|13542.4|13540.7|13538.7|19
1646829480000|2022-03-09 12:38:00|13540.6|13538.6|13534.9|13532.9|13541.2|13539.2|13534.4|13532.4|76
1646829490000|2022-03-09 12:38:10|13535|13533|13532.7|13530.7|13536.2|13534.2|13532.7|13530.7|55
1646829500000|2022-03-09 12:38:20|13532.5|13530.5|13534|13532|13534.4|13532.4|13532.4|13530.4|33
1646829510000|2022-03-09 12:38:30|13533.9|13531.9|13533.6|13531.6|13533.9|13531.9|13532.2|13530.2|18
1646829520000|2022-03-09 12:38:40|13533.4|13531.4|13529.9|13527.9|13533.7|13531.7|13529.4|13527.4|38
1646829530000|2022-03-09 12:38:50|13529.7|13527.7|13529.2|13527.2|13530.2|13528.2|13527.6|13525.6|30
1646829540000|2022-03-09 12:39:00|13529.4|13527.4|13527.4|13525.4|13529.6|13527.6|13526.4|13524.4|36
1646829550000|2022-03-09 12:39:10|13527.2|13525.2|13526|13524|13527.6|13525.6|13524.9|13522.9|65
1646829560000|2022-03-09 12:39:20|13526.1|13524.1|13523.1|13521.1|13526.7|13524.7|13523.1|13521.1|95
1646829570000|2022-03-09 12:39:30|13523|13521|13527.9|13525.9|13530.4|13528.4|13522.7|13520.7|71
1646829580000|2022-03-09 12:39:40|13527.7|13525.7|13528.6|13526.6|13529.7|13527.7|13527.1|13525.1|22
1646829590000|2022-03-09 12:39:50|13529.1|13527.1|13529.2|13527.2|13529.6|13527.6|13526.4|13524.4|22
1646829600000|2022-03-09 12:40:00|13529.1|13527.1|13529.7|13527.7|13531.7|13529.7|13529.1|13527.1|32
1646829610000|2022-03-09 12:40:10|13529.9|13527.9|13530.2|13528.2|13530.9|13528.9|13529.2|13527.2|42
1646829620000|2022-03-09 12:40:20|13530.1|13528.1|13529|13527|13531|13529|13529|13527|61
1646829630000|2022-03-09 12:40:30|13528.9|13526.9|13528.7|13526.7|13530.9|13528.9|13527.6|13525.6|42
1646829640000|2022-03-09 12:40:40|13528.9|13526.9|13529.1|13527.1|13529.2|13527.2|13527.6|13525.6|13
1646829650000|2022-03-09 12:40:50|13529.2|13527.2|13529.9|13527.9|13530|13528|13527.5|13525.5|42
1646829660000|2022-03-09 12:41:00|13530|13528|13529.4|13527.4|13530.5|13528.5|13523.2|13521.2|154
1646829670000|2022-03-09 12:41:10|13529.5|13527.5|13530.6|13528.6|13531|13529|13529.2|13527.2|15
1646829680000|2022-03-09 12:41:20|13530.5|13528.5|13529.1|13527.1|13531.6|13529.6|13526.6|13524.6|50
1646829690000|2022-03-09 12:41:30|13529|13527|13528.1|13526.1|13530.7|13528.7|13527.9|13525.9|17
1646829700000|2022-03-09 12:41:40|13528.9|13526.9|13528.5|13526.5|13530|13528|13527.7|13525.7|9
1646829710000|2022-03-09 12:41:50|13528.2|13526.2|13529.1|13527.1|13530.2|13528.2|13528|13526|15
1646829720000|2022-03-09 12:42:00|13529.2|13527.2|13531|13529|13531|13529|13529.1|13527.1|10
1646829730000|2022-03-09 12:42:10|13530.5|13528.5|13529.5|13527.5|13530.7|13528.7|13529.1|13527.1|15
1646829740000|2022-03-09 12:42:20|13529.7|13527.7|13530.9|13528.9|13530.9|13528.9|13529.5|13527.5|41
1646829750000|2022-03-09 12:42:30|13530.7|13528.7|13530.9|13528.9|13531|13529|13529.5|13527.5|8
1646829760000|2022-03-09 12:42:40|13531|13529|13531.7|13529.7|13531.9|13529.9|13530.5|13528.5|12
1646829770000|2022-03-09 12:42:50|13531.9|13529.9|13529.2|13527.2|13532.5|13530.5|13527.4|13525.4|107
1646829780000|2022-03-09 12:43:00|13529.1|13527.1|13531.1|13529.1|13532|13530|13529.1|13527.1|10
1646829790000|2022-03-09 12:43:10|13531|13529|13532.5|13530.5|13532.7|13530.7|13531|13529|9
1646829800000|2022-03-09 12:43:20|13532.9|13530.9|13530.9|13528.9|13533.1|13531.1|13530|13528|12
1646829810000|2022-03-09 12:43:30|13530.6|13528.6|13532.6|13530.6|13532.6|13530.6|13530.6|13528.6|21
1646829820000|2022-03-09 12:43:40|13532.7|13530.7|13533.9|13531.9|13534.1|13532.1|13532.7|13530.7|22
1646829830000|2022-03-09 12:43:50|13534|13532|13534.4|13532.4|13535.1|13533.1|13533.4|13531.4|18
1646829840000|2022-03-09 12:44:00|13534.6|13532.6|13540.5|13538.5|13542|13540|13534.6|13532.6|68
1646829850000|2022-03-09 12:44:10|13540.6|13538.6|13546.4|13544.4|13547.1|13545.1|13540.5|13538.5|62
1646829860000|2022-03-09 12:44:20|13546.9|13544.9|13546.9|13544.9|13549.1|13547.1|13546.4|13544.4|64
1646829870000|2022-03-09 12:44:30|13547|13545|13548.1|13546.1|13548.4|13546.4|13546.1|13544.1|36
1646829880000|2022-03-09 12:44:40|13548.2|13546.2|13547.2|13545.2|13548.4|13546.4|13545.9|13543.9|71
1646829890000|2022-03-09 12:44:50|13547.5|13545.5|13547.6|13545.6|13549.2|13547.2|13547.2|13545.2|21
1646829900000|2022-03-09 12:45:00|13547.7|13545.7|13546.2|13544.2|13549.6|13547.6|13545.4|13543.4|44
1646829910000|2022-03-09 12:45:10|13546.4|13544.4|13549.4|13547.4|13549.4|13547.4|13546.2|13544.2|32
1646829920000|2022-03-09 12:45:20|13549.6|13547.6|13557.1|13555.1|13557.2|13555.2|13549.4|13547.4|146
1646829930000|2022-03-09 12:45:30|13558.1|13556.1|13554.2|13552.2|13559|13557|13553.7|13551.7|101
1646829940000|2022-03-09 12:45:40|13554.4|13552.4|13552.9|13550.9|13554.4|13552.4|13552.6|13550.6|25
1646829950000|2022-03-09 12:45:50|13552.4|13550.4|13552.4|13550.4|13552.6|13550.6|13550.1|13548.1|42
1646829960000|2022-03-09 12:46:00|13552.2|13550.2|13553.7|13551.7|13556.4|13554.4|13552|13550|66
1646829970000|2022-03-09 12:46:10|13554.2|13552.2|13555.4|13553.4|13556.1|13554.1|13554|13552|57
1646829980000|2022-03-09 12:46:20|13555.2|13553.2|13550.4|13548.4|13555.2|13553.2|13550.1|13548.1|34
1646829990000|2022-03-09 12:46:30|13550.5|13548.5|13546.4|13544.4|13551.2|13549.2|13546.1|13544.1|44
1646830000000|2022-03-09 12:46:40|13546.2|13544.2|13548.6|13546.6|13550.9|13548.9|13546|13544|43
1646830010000|2022-03-09 12:46:50|13548.5|13546.5|13549.4|13547.4|13549.4|13547.4|13547.6|13545.6|26
1646830020000|2022-03-09 12:47:00|13549.5|13547.5|13547.6|13545.6|13549.5|13547.5|13547.5|13545.5|40
1646830030000|2022-03-09 12:47:10|13547.7|13545.7|13545.5|13543.5|13547.7|13545.7|13545.5|13543.5|34
1646830040000|2022-03-09 12:47:20|13545.4|13543.4|13544.7|13542.7|13545.6|13543.6|13543.1|13541.1|50
1646830050000|2022-03-09 12:47:30|13543.9|13541.9|13544.1|13542.1|13545.9|13543.9|13541.1|13539.1|98
1646830060000|2022-03-09 12:47:40|13544.2|13542.2|13543|13541|13545.5|13543.5|13543|13541|7
1646830070000|2022-03-09 12:47:50|13542.1|13540.1|13541.7|13539.7|13542.2|13540.2|13540.7|13538.7|36
1646830080000|2022-03-09 12:48:00|13541.4|13539.4|13541.2|13539.2|13542.6|13540.6|13541.1|13539.1|10
1646830090000|2022-03-09 12:48:10|13541.4|13539.4|13542.6|13540.6|13543.1|13541.1|13541.1|13539.1|21
1646830100000|2022-03-09 12:48:20|13542.5|13540.5|13537.1|13535.1|13542.5|13540.5|13536.1|13534.1|52
1646830110000|2022-03-09 12:48:30|13537|13535|13537.2|13535.2|13538.5|13536.5|13536.9|13534.9|17
1646830120000|2022-03-09 12:48:40|13537.4|13535.4|13538.1|13536.1|13539.9|13537.9|13537.1|13535.1|27
1646830130000|2022-03-09 12:48:50|13538.2|13536.2|13538.4|13536.4|13540.4|13538.4|13537.2|13535.2|30
1646830140000|2022-03-09 12:49:00|13538.6|13536.6|13535.1|13533.1|13539|13537|13535.1|13533.1|44
1646830150000|2022-03-09 12:49:10|13535.2|13533.2|13532.6|13530.6|13535.4|13533.4|13532.6|13530.6|35
1646830160000|2022-03-09 12:49:20|13532.5|13530.5|13534.1|13532.1|13534.1|13532.1|13532.2|13530.2|29
1646830170000|2022-03-09 12:49:30|13534.2|13532.2|13534.2|13532.2|13534.4|13532.4|13533|13531|36
1646830180000|2022-03-09 12:49:40|13533.7|13531.7|13538.1|13536.1|13538.7|13536.7|13533.7|13531.7|25
1646830190000|2022-03-09 12:49:50|13538.6|13536.6|13540.1|13538.1|13541|13539|13537.7|13535.7|38
1646830200000|2022-03-09 12:50:00|13540.2|13538.2|13541.7|13539.7|13544.7|13542.7|13539.2|13537.2|76
1646830210000|2022-03-09 12:50:10|13541.6|13539.6|13541.5|13539.5|13543.7|13541.7|13539.9|13537.9|43
1646830220000|2022-03-09 12:50:20|13541.9|13539.9|13541.2|13539.2|13542.4|13540.4|13539.1|13537.1|77
1646830230000|2022-03-09 12:50:30|13541.1|13539.1|13545.1|13543.1|13545.9|13543.9|13540.9|13538.9|36
1646830240000|2022-03-09 12:50:40|13545.2|13543.2|13545.4|13543.4|13545.7|13543.7|13542.5|13540.5|24
1646830250000|2022-03-09 12:50:50|13545.5|13543.5|13546.9|13544.9|13548.5|13546.5|13545.5|13543.5|33
1646830260000|2022-03-09 12:51:00|13547|13545|13554.4|13552.4|13554.4|13552.4|13547|13545|99
1646830270000|2022-03-09 12:51:10|13554|13552|13553|13551|13555.4|13553.4|13552.7|13550.7|103
1646830280000|2022-03-09 12:51:20|13551.9|13549.9|13553.6|13551.6|13553.7|13551.7|13551.2|13549.2|43
1646830290000|2022-03-09 12:51:30|13553.5|13551.5|13552.6|13550.6|13554.6|13552.6|13552.1|13550.1|33
1646830300000|2022-03-09 12:51:40|13552.7|13550.7|13555.2|13553.2|13556.9|13554.9|13552.7|13550.7|69
1646830310000|2022-03-09 12:51:50|13555.4|13553.4|13556.6|13554.6|13557.1|13555.1|13555.4|13553.4|35
1646830320000|2022-03-09 12:52:00|13556.7|13554.7|13557.7|13555.7|13558.2|13556.2|13554.7|13552.7|57
1646830330000|2022-03-09 12:52:10|13558|13556|13559.4|13557.4|13559.4|13557.4|13557.5|13555.5|93
1646830340000|2022-03-09 12:52:20|13559.5|13557.5|13557.4|13555.4|13560.1|13558.1|13556.4|13554.4|56
1646830350000|2022-03-09 12:52:30|13557.6|13555.6|13558|13556|13558|13556|13555.9|13553.9|40
1646830360000|2022-03-09 12:52:40|13556.4|13554.4|13555.6|13553.6|13556.9|13554.9|13554.1|13552.1|46
1646830370000|2022-03-09 12:52:50|13555.5|13553.5|13556.5|13554.5|13556.6|13554.6|13554.4|13552.4|25
1646830380000|2022-03-09 12:53:00|13555.4|13553.4|13554.7|13552.7|13556.5|13554.5|13553.6|13551.6|36
1646830390000|2022-03-09 12:53:10|13553.9|13551.9|13553.7|13551.7|13554.6|13552.6|13553.4|13551.4|13
1646830400000|2022-03-09 12:53:20|13553.9|13551.9|13554.4|13552.4|13555|13553|13553.7|13551.7|28
1646830410000|2022-03-09 12:53:30|13554.5|13552.5|13554.4|13552.4|13555.1|13553.1|13553.9|13551.9|20
1646830420000|2022-03-09 12:53:40|13554|13552|13552.1|13550.1|13554|13552|13551.7|13549.7|51
1646830430000|2022-03-09 12:53:50|13552.2|13550.2|13554.4|13552.4|13554.9|13552.9|13552.2|13550.2|23
1646830440000|2022-03-09 12:54:00|13553.9|13551.9|13553.1|13551.1|13554.6|13552.6|13553.1|13551.1|25
1646830450000|2022-03-09 12:54:10|13552.7|13550.7|13552.2|13550.2|13552.9|13550.9|13551.2|13549.2|34
1646830460000|2022-03-09 12:54:20|13552.1|13550.1|13550.7|13548.7|13552.6|13550.6|13550.2|13548.2|24
1646830470000|2022-03-09 12:54:30|13550.6|13548.6|13553.2|13551.2|13553.4|13551.4|13550.2|13548.2|113
1646830480000|2022-03-09 12:54:40|13553|13551|13553.4|13551.4|13554.6|13552.6|13553|13551|12
1646830490000|2022-03-09 12:54:50|13553.5|13551.5|13553.7|13551.7|13553.9|13551.9|13552.7|13550.7|17
1646830500000|2022-03-09 12:55:00|13553.2|13551.2|13557.1|13555.1|13557.9|13555.9|13553.1|13551.1|69
1646830510000|2022-03-09 12:55:10|13557.5|13555.5|13556.2|13554.2|13558.6|13556.6|13556.2|13554.2|26
1646830520000|2022-03-09 12:55:20|13556.1|13554.1|13556.6|13554.6|13557|13555|13555.6|13553.6|19
1646830530000|2022-03-09 12:55:30|13556.5|13554.5|13558.6|13556.6|13559.2|13557.2|13556.5|13554.5|18
1646830540000|2022-03-09 12:55:40|13558.7|13556.7|13558.6|13556.6|13560.1|13558.1|13558|13556|21
1646830550000|2022-03-09 12:55:50|13558.7|13556.7|13555.5|13553.5|13559.4|13557.4|13555.2|13553.2|29
1646830560000|2022-03-09 12:56:00|13555.6|13553.6|13557.4|13555.4|13560|13558|13555.5|13553.5|56
1646830570000|2022-03-09 12:56:10|13557.6|13555.6|13550.1|13548.1|13557.9|13555.9|13549.7|13547.7|39
1646830580000|2022-03-09 12:56:20|13550.2|13548.2|13550.6|13548.6|13552.1|13550.1|13549.4|13547.4|44
1646830590000|2022-03-09 12:56:30|13550.5|13548.5|13549.9|13547.9|13550.7|13548.7|13548.7|13546.7|98
1646830600000|2022-03-09 12:56:40|13551|13549|13551.1|13549.1|13552.9|13550.9|13551|13549|39
1646830610000|2022-03-09 12:56:50|13551.4|13549.4|13550.9|13548.9|13552.6|13550.6|13550.6|13548.6|92
1646830620000|2022-03-09 12:57:00|13550.7|13548.7|13550.5|13548.5|13553|13551|13549.9|13547.9|32
1646830630000|2022-03-09 12:57:10|13550.6|13548.6|13548.2|13546.2|13550.7|13548.7|13547.2|13545.2|46
1646830640000|2022-03-09 12:57:20|13548.4|13546.4|13549|13547|13550.2|13548.2|13548.4|13546.4|13
1646830650000|2022-03-09 12:57:30|13548.9|13546.9|13547|13545|13548.9|13546.9|13547|13545|26
1646830660000|2022-03-09 12:57:40|13547.1|13545.1|13546.9|13544.9|13550.1|13548.1|13546.9|13544.9|29
1646830670000|2022-03-09 12:57:50|13546.7|13544.7|13547.9|13545.9|13547.9|13545.9|13546.5|13544.5|23
1646830680000|2022-03-09 12:58:00|13548.1|13546.1|13546.1|13544.1|13548.1|13546.1|13545.7|13543.7|30
1646830690000|2022-03-09 12:58:10|13546.2|13544.2|13545.9|13543.9|13546.2|13544.2|13544.5|13542.5|22
1646830700000|2022-03-09 12:58:20|13546|13544|13551.2|13549.2|13552|13550|13546|13544|43
1646830710000|2022-03-09 12:58:30|13551.4|13549.4|13553.7|13551.7|13554.6|13552.6|13551.1|13549.1|50
1646830720000|2022-03-09 12:58:40|13554|13552|13552.6|13550.6|13554.2|13552.2|13550.1|13548.1|41
1646830730000|2022-03-09 12:58:50|13552.4|13550.4|13558.2|13556.2|13558.5|13556.5|13551.1|13549.1|102
1646830740000|2022-03-09 12:59:00|13559.2|13557.2|13565.9|13563.9|13567.7|13565.7|13559.2|13557.2|324
1646830750000|2022-03-09 12:59:10|13566.1|13564.1|13566.9|13564.9|13566.9|13564.9|13563.5|13561.5|91
1646830760000|2022-03-09 12:59:20|13566.7|13564.7|13567.2|13565.2|13568|13566|13565.5|13563.5|79
1646830770000|2022-03-09 12:59:30|13567.1|13565.1|13569.7|13567.7|13571.6|13569.6|13566.7|13564.7|166
1646830780000|2022-03-09 12:59:40|13569.9|13567.9|13567.9|13565.9|13569.9|13567.9|13564.5|13562.5|88
1646830790000|2022-03-09 12:59:50|13567.7|13565.7|13565.4|13563.4|13567.9|13565.9|13565.4|13563.4|50
1646830800000|2022-03-09 13:00:00|13565.5|13563.5|13580.7|13578.7|13585.4|13583.4|13565.5|13563.5|582
1646830810000|2022-03-09 13:00:10|13579.9|13577.9|13580.6|13578.6|13583|13581|13578.6|13576.6|193
1646830820000|2022-03-09 13:00:20|13580.9|13578.9|13578.6|13576.6|13582.1|13580.1|13576.9|13574.9|165
1646830830000|2022-03-09 13:00:30|13578.5|13576.5|13577.7|13575.7|13579.9|13577.9|13576.6|13574.6|64
1646830840000|2022-03-09 13:00:40|13577.4|13575.4|13581.6|13579.6|13581.6|13579.6|13577.1|13575.1|54
1646830850000|2022-03-09 13:00:50|13581.7|13579.7|13581.6|13579.6|13585.1|13583.1|13581|13579|81
1646830860000|2022-03-09 13:01:00|13581.7|13579.7|13578.6|13576.6|13584|13582|13577.9|13575.9|115
1646830870000|2022-03-09 13:01:10|13578.4|13576.4|13579.9|13577.9|13579.9|13577.9|13577.7|13575.7|80
1646830880000|2022-03-09 13:01:20|13579.7|13577.7|13576.6|13574.6|13580.9|13578.9|13576.6|13574.6|35
1646830890000|2022-03-09 13:01:30|13576.7|13574.7|13578.9|13576.9|13579.9|13577.9|13575.9|13573.9|95
1646830900000|2022-03-09 13:01:40|13579|13577|13578|13576|13579.9|13577.9|13578|13576|22
1646830910000|2022-03-09 13:01:50|13577.9|13575.9|13579.2|13577.2|13580|13578|13577.7|13575.7|23
1646830920000|2022-03-09 13:02:00|13579.7|13577.7|13575.5|13573.5|13579.7|13577.7|13575.1|13573.1|38
1646830930000|2022-03-09 13:02:10|13575.7|13573.7|13582|13580|13582.9|13580.9|13574.7|13572.7|120
1646830940000|2022-03-09 13:02:20|13582.5|13580.5|13584.4|13582.4|13587.6|13585.6|13582.4|13580.4|117
1646830950000|2022-03-09 13:02:30|13583.6|13581.6|13589.4|13587.4|13590.6|13588.6|13583.6|13581.6|161
1646830960000|2022-03-09 13:02:40|13589.5|13587.5|13590.2|13588.2|13590.6|13588.6|13588.4|13586.4|68
1646830970000|2022-03-09 13:02:50|13590.5|13588.5|13583.9|13581.9|13591.5|13589.5|13583.9|13581.9|262
1646830980000|2022-03-09 13:03:00|13584.1|13582.1|13581.5|13579.5|13584.7|13582.7|13581.2|13579.2|65
1646830990000|2022-03-09 13:03:10|13581.6|13579.6|13589|13587|13589.1|13587.1|13581.6|13579.6|103
1646831000000|2022-03-09 13:03:20|13588.9|13586.9|13584.6|13582.6|13588.9|13586.9|13581.6|13579.6|60
1646831010000|2022-03-09 13:03:30|13584.4|13582.4|13584.6|13582.6|13586|13584|13584.1|13582.1|52
1646831020000|2022-03-09 13:03:40|13584.9|13582.9|13580.9|13578.9|13585.1|13583.1|13580.9|13578.9|39
1646831030000|2022-03-09 13:03:50|13581|13579|13581.9|13579.9|13582.9|13580.9|13579.9|13577.9|104
1646831040000|2022-03-09 13:04:00|13581.5|13579.5|13580.4|13578.4|13581.9|13579.9|13580.4|13578.4|37
1646831050000|2022-03-09 13:04:10|13580.5|13578.5|13576.7|13574.7|13581.1|13579.1|13574.7|13572.7|80
1646831060000|2022-03-09 13:04:20|13576.6|13574.6|13572.1|13570.1|13576.9|13574.9|13572.1|13570.1|72
1646831070000|2022-03-09 13:04:30|13571.5|13569.5|13572.5|13570.5|13574.2|13572.2|13569.7|13567.7|167
1646831080000|2022-03-09 13:04:40|13572.4|13570.4|13569.9|13567.9|13575.5|13573.5|13569.1|13567.1|76
1646831090000|2022-03-09 13:04:50|13570.2|13568.2|13569.6|13567.6|13571|13569|13569.4|13567.4|34
1646831100000|2022-03-09 13:05:00|13569.5|13567.5|13570.9|13568.9|13571.9|13569.9|13567.7|13565.7|75
1646831110000|2022-03-09 13:05:10|13570.2|13568.2|13570.7|13568.7|13571.2|13569.2|13568|13566|65
1646831120000|2022-03-09 13:05:20|13571.2|13569.2|13569.4|13567.4|13571.7|13569.7|13568.9|13566.9|78
1646831130000|2022-03-09 13:05:30|13569.2|13567.2|13567.2|13565.2|13570|13568|13565.9|13563.9|57
1646831140000|2022-03-09 13:05:40|13567.1|13565.1|13564.7|13562.7|13568.6|13566.6|13563.9|13561.9|94
1646831150000|2022-03-09 13:05:50|13565.5|13563.5|13563|13561|13565.5|13563.5|13563|13561|57
1646831160000|2022-03-09 13:06:00|13563.2|13561.2|13563.1|13561.1|13564.7|13562.7|13562.7|13560.7|45
1646831170000|2022-03-09 13:06:10|13563.2|13561.2|13567.9|13565.9|13567.9|13565.9|13563|13561|41
1646831180000|2022-03-09 13:06:20|13568|13566|13565|13563|13569|13567|13565|13563|64
1646831190000|2022-03-09 13:06:30|13564.9|13562.9|13566.7|13564.7|13566.9|13564.9|13563.9|13561.9|40
1646831200000|2022-03-09 13:06:40|13566.9|13564.9|13564.9|13562.9|13569.2|13567.2|13564.5|13562.5|33
1646831210000|2022-03-09 13:06:50|13565|13563|13565|13563|13567.9|13565.9|13564.6|13562.6|16
1646831220000|2022-03-09 13:07:00|13565.1|13563.1|13568|13566|13568.1|13566.1|13565.1|13563.1|38
1646831230000|2022-03-09 13:07:10|13568.2|13566.2|13568.1|13566.1|13568.7|13566.7|13566.4|13564.4|18
1646831240000|2022-03-09 13:07:20|13568.2|13566.2|13570.4|13568.4|13570.5|13568.5|13568.1|13566.1|27
1646831250000|2022-03-09 13:07:30|13569.7|13567.7|13572.7|13570.7|13572.7|13570.7|13566.6|13564.6|57
1646831260000|2022-03-09 13:07:40|13572.6|13570.6|13572.5|13570.5|13574.4|13572.4|13571.4|13569.4|59
1646831270000|2022-03-09 13:07:50|13572.4|13570.4|13570.4|13568.4|13573.7|13571.7|13570.4|13568.4|15
1646831280000|2022-03-09 13:08:00|13569.4|13567.4|13570|13568|13570.7|13568.7|13569.4|13567.4|14
1646831290000|2022-03-09 13:08:10|13570.5|13568.5|13572.5|13570.5|13573.1|13571.1|13570.5|13568.5|30
1646831300000|2022-03-09 13:08:20|13571.7|13569.7|13573.4|13571.4|13575.6|13573.6|13571.6|13569.6|38
1646831310000|2022-03-09 13:08:30|13573.5|13571.5|13570.6|13568.6|13574.5|13572.5|13570.5|13568.5|19
1646831320000|2022-03-09 13:08:40|13571.2|13569.2|13573.6|13571.6|13574.1|13572.1|13571.1|13569.1|40
1646831330000|2022-03-09 13:08:50|13573.5|13571.5|13572.6|13570.6|13574.2|13572.2|13572.1|13570.1|19
1646831340000|2022-03-09 13:09:00|13572.7|13570.7|13570|13568|13572.7|13570.7|13570|13568|27
1646831350000|2022-03-09 13:09:10|13568.9|13566.9|13568.1|13566.1|13569.5|13567.5|13567|13565|29
1646831360000|2022-03-09 13:09:20|13568.2|13566.2|13574.6|13572.6|13575|13573|13568.2|13566.2|66
1646831370000|2022-03-09 13:09:30|13574|13572|13576.9|13574.9|13577|13575|13573.2|13571.2|21
1646831380000|2022-03-09 13:09:40|13577.1|13575.1|13574.5|13572.5|13579.7|13577.7|13574|13572|91
1646831390000|2022-03-09 13:09:50|13575.4|13573.4|13579.2|13577.2|13579.6|13577.6|13575|13573|70
1646831400000|2022-03-09 13:10:00|13579.1|13577.1|13576.4|13574.4|13579.1|13577.1|13575.9|13573.9|23
1646831410000|2022-03-09 13:10:10|13576.7|13574.7|13577.6|13575.6|13580|13578|13576|13574|58
1646831420000|2022-03-09 13:10:20|13577.5|13575.5|13578.5|13576.5|13581.5|13579.5|13577.4|13575.4|44
1646831430000|2022-03-09 13:10:30|13578.7|13576.7|13582.6|13580.6|13582.6|13580.6|13578.1|13576.1|81
1646831440000|2022-03-09 13:10:40|13582.4|13580.4|13583.1|13581.1|13583.1|13581.1|13579.5|13577.5|68
1646831450000|2022-03-09 13:10:50|13583.6|13581.6|13582.4|13580.4|13586.6|13584.6|13581.5|13579.5|103
1646831460000|2022-03-09 13:11:00|13582.5|13580.5|13577|13575|13582.6|13580.6|13577|13575|90
1646831470000|2022-03-09 13:11:10|13577.1|13575.1|13578.2|13576.2|13578.7|13576.7|13576.4|13574.4|30
1646831480000|2022-03-09 13:11:20|13578.4|13576.4|13576.1|13574.1|13578.4|13576.4|13575.7|13573.7|28
1646831490000|2022-03-09 13:11:30|13576.2|13574.2|13577.5|13575.5|13578.9|13576.9|13575.9|13573.9|32
1646831500000|2022-03-09 13:11:40|13577.6|13575.6|13580.4|13578.4|13580.4|13578.4|13577.4|13575.4|52
1646831510000|2022-03-09 13:11:50|13580.2|13578.2|13578.7|13576.7|13580.4|13578.4|13578|13576|10
1646831520000|2022-03-09 13:12:00|13579.2|13577.2|13580.5|13578.5|13581.2|13579.2|13578.2|13576.2|78
1646831530000|2022-03-09 13:12:10|13580.4|13578.4|13574.1|13572.1|13580.4|13578.4|13573.5|13571.5|66
1646831540000|2022-03-09 13:12:20|13574|13572|13568.9|13566.9|13574.6|13572.6|13567.5|13565.5|79
1646831550000|2022-03-09 13:12:30|13568.7|13566.7|13568.1|13566.1|13570|13568|13566.4|13564.4|51
1646831560000|2022-03-09 13:12:40|13568|13566|13567.1|13565.1|13568.2|13566.2|13566.1|13564.1|38
1646831570000|2022-03-09 13:12:50|13566.4|13564.4|13566.4|13564.4|13568.2|13566.2|13565.6|13563.6|37
1646831580000|2022-03-09 13:13:00|13566.6|13564.6|13563|13561|13567.5|13565.5|13562.5|13560.5|88
1646831590000|2022-03-09 13:13:10|13563.1|13561.1|13568.6|13566.6|13568.9|13566.9|13563.1|13561.1|73
1646831600000|2022-03-09 13:13:20|13568.7|13566.7|13565.1|13563.1|13568.9|13566.9|13565|13563|14
1646831610000|2022-03-09 13:13:30|13564.7|13562.7|13564|13562|13566|13564|13563.6|13561.6|37
1646831620000|2022-03-09 13:13:40|13564.5|13562.5|13564.6|13562.6|13565.6|13563.6|13563.9|13561.9|18
1646831630000|2022-03-09 13:13:50|13565.7|13563.7|13566.9|13564.9|13568.7|13566.7|13565.6|13563.6|30
1646831640000|2022-03-09 13:14:00|13566.7|13564.7|13567|13565|13568.5|13566.5|13564.5|13562.5|45
1646831650000|2022-03-09 13:14:10|13567.1|13565.1|13565.4|13563.4|13568.4|13566.4|13565.1|13563.1|11
1646831660000|2022-03-09 13:14:20|13565.1|13563.1|13566.6|13564.6|13566.6|13564.6|13564.6|13562.6|33
1646831670000|2022-03-09 13:14:30|13566.7|13564.7|13566.1|13564.1|13568.5|13566.5|13564.6|13562.6|29
1646831680000|2022-03-09 13:14:40|13566.2|13564.2|13562.7|13560.7|13566.2|13564.2|13560.1|13558.1|107
1646831690000|2022-03-09 13:14:50|13562.9|13560.9|13563.1|13561.1|13563.5|13561.5|13560.5|13558.5|64
1646831700000|2022-03-09 13:15:00|13563.5|13561.5|13570|13568|13570.1|13568.1|13562.9|13560.9|62
1646831710000|2022-03-09 13:15:10|13570.1|13568.1|13568.2|13566.2|13572.1|13570.1|13567.6|13565.6|65
1646831720000|2022-03-09 13:15:20|13567.6|13565.6|13569.1|13567.1|13570.6|13568.6|13566.7|13564.7|48
1646831730000|2022-03-09 13:15:30|13568.6|13566.6|13569|13567|13569.4|13567.4|13567|13565|12
1646831740000|2022-03-09 13:15:40|13569.4|13567.4|13568.9|13566.9|13570.6|13568.6|13567.9|13565.9|19
1646831750000|2022-03-09 13:15:50|13568.7|13566.7|13565.1|13563.1|13568.7|13566.7|13564.9|13562.9|47
1646831760000|2022-03-09 13:16:00|13565.4|13563.4|13563.7|13561.7|13566.7|13564.7|13563.6|13561.6|28
1646831770000|2022-03-09 13:16:10|13563.9|13561.9|13563.5|13561.5|13564.4|13562.4|13561|13559|40
1646831780000|2022-03-09 13:16:20|13563.6|13561.6|13566.5|13564.5|13568.2|13566.2|13563.6|13561.6|25
1646831790000|2022-03-09 13:16:30|13566.4|13564.4|13568.9|13566.9|13569.1|13567.1|13566.1|13564.1|23
1646831800000|2022-03-09 13:16:40|13568.6|13566.6|13565.9|13563.9|13568.6|13566.6|13565.9|13563.9|28
1646831810000|2022-03-09 13:16:50|13565.7|13563.7|13564.6|13562.6|13566.5|13564.5|13564.2|13562.2|27
1646831820000|2022-03-09 13:17:00|13564.9|13562.9|13566.4|13564.4|13566.5|13564.5|13564.4|13562.4|11
1646831830000|2022-03-09 13:17:10|13566.5|13564.5|13565.7|13563.7|13566.9|13564.9|13565.5|13563.5|9
1646831840000|2022-03-09 13:17:20|13565.9|13563.9|13565.5|13563.5|13567.4|13565.4|13564.1|13562.1|32
1646831850000|2022-03-09 13:17:30|13566.1|13564.1|13569.1|13567.1|13569.5|13567.5|13566.1|13564.1|45
1646831860000|2022-03-09 13:17:40|13569.4|13567.4|13569.2|13567.2|13569.9|13567.9|13568.6|13566.6|53
1646831870000|2022-03-09 13:17:50|13568.9|13566.9|13568.1|13566.1|13569.2|13567.2|13566.9|13564.9|9
1646831880000|2022-03-09 13:18:00|13567.7|13565.7|13568.9|13566.9|13570|13568|13567.7|13565.7|42
1646831890000|2022-03-09 13:18:10|13568.5|13566.5|13573|13571|13573.2|13571.2|13568|13566|74
1646831900000|2022-03-09 13:18:20|13573.2|13571.2|13573.6|13571.6|13574|13572|13571.9|13569.9|58
1646831910000|2022-03-09 13:18:30|13573.4|13571.4|13571.2|13569.2|13573.6|13571.6|13570.6|13568.6|45
1646831920000|2022-03-09 13:18:40|13572.1|13570.1|13572|13570|13572.9|13570.9|13571.1|13569.1|27
1646831930000|2022-03-09 13:18:50|13572.1|13570.1|13575.1|13573.1|13575.5|13573.5|13572.1|13570.1|27
1646831940000|2022-03-09 13:19:00|13575.2|13573.2|13574|13572|13576.2|13574.2|13573.1|13571.1|50
1646831950000|2022-03-09 13:19:10|13573.7|13571.7|13574.9|13572.9|13574.9|13572.9|13573.6|13571.6|11
1646831960000|2022-03-09 13:19:20|13575|13573|13575.2|13573.2|13575.7|13573.7|13573.9|13571.9|42
1646831970000|2022-03-09 13:19:30|13574.9|13572.9|13572.9|13570.9|13575.9|13573.9|13572.9|13570.9|25
1646831980000|2022-03-09 13:19:40|13573|13571|13573.7|13571.7|13574.5|13572.5|13573|13571|15
1646831990000|2022-03-09 13:19:50|13573.2|13571.2|13574.1|13572.1|13575.1|13573.1|13572.9|13570.9|26
1646832000000|2022-03-09 13:20:00|13574|13572|13570.5|13568.5|13574|13572|13569.6|13567.6|44
1646832010000|2022-03-09 13:20:10|13571.1|13569.1|13573.9|13571.9|13574.2|13572.2|13569.9|13567.9|21
1646832020000|2022-03-09 13:20:20|13574.5|13572.5|13573.6|13571.6|13575.9|13573.9|13573.2|13571.2|35
1646832030000|2022-03-09 13:20:30|13573.9|13571.9|13572.9|13570.9|13574|13572|13572.2|13570.2|22
1646832040000|2022-03-09 13:20:40|13573|13571|13571.5|13569.5|13573.7|13571.7|13571.2|13569.2|30
1646832050000|2022-03-09 13:20:50|13571.6|13569.6|13571.2|13569.2|13571.7|13569.7|13569.9|13567.9|13
1646832060000|2022-03-09 13:21:00|13571.4|13569.4|13566.4|13564.4|13572.6|13570.6|13566.4|13564.4|93
1646832070000|2022-03-09 13:21:10|13567.1|13565.1|13566|13564|13568|13566|13563.9|13561.9|43
1646832080000|2022-03-09 13:21:20|13566.4|13564.4|13566.5|13564.5|13568|13566|13565.1|13563.1|29
1646832090000|2022-03-09 13:21:30|13566.1|13564.1|13571.1|13569.1|13571.1|13569.1|13566.1|13564.1|29
1646832100000|2022-03-09 13:21:40|13571|13569|13572.1|13570.1|13573.5|13571.5|13570.4|13568.4|31
1646832110000|2022-03-09 13:21:50|13572|13570|13561.4|13559.4|13572|13570|13561.1|13559.1|188
1646832120000|2022-03-09 13:22:00|13561.9|13559.9|13561.7|13559.7|13567.1|13565.1|13561.5|13559.5|56
1646832130000|2022-03-09 13:22:10|13561.6|13559.6|13560.1|13558.1|13563.9|13561.9|13556.1|13554.1|199
1646832140000|2022-03-09 13:22:20|13560|13558|13557.9|13555.9|13560|13558|13556|13554|108
1646832150000|2022-03-09 13:22:30|13557.7|13555.7|13559.7|13557.7|13561.1|13559.1|13557|13555|37
1646832160000|2022-03-09 13:22:40|13559|13557|13560.4|13558.4|13560.5|13558.5|13558|13556|22
1646832170000|2022-03-09 13:22:50|13560.9|13558.9|13556.4|13554.4|13561.5|13559.5|13556.2|13554.2|31
1646832180000|2022-03-09 13:23:00|13556.5|13554.5|13556.9|13554.9|13557.4|13555.4|13553|13551|78
1646832190000|2022-03-09 13:23:10|13557.2|13555.2|13557.2|13555.2|13559.1|13557.1|13556.9|13554.9|30
1646832200000|2022-03-09 13:23:20|13557.6|13555.6|13556.7|13554.7|13558.9|13556.9|13554.7|13552.7|52
1646832210000|2022-03-09 13:23:30|13557.2|13555.2|13556.5|13554.5|13557.4|13555.4|13554.7|13552.7|25
1646832220000|2022-03-09 13:23:40|13556.6|13554.6|13554.6|13552.6|13557.2|13555.2|13553.4|13551.4|138
1646832230000|2022-03-09 13:23:50|13554.7|13552.7|13554.5|13552.5|13555.2|13553.2|13553|13551|65
1646832240000|2022-03-09 13:24:00|13554.4|13552.4|13558.1|13556.1|13558.6|13556.6|13552.7|13550.7|88
1646832250000|2022-03-09 13:24:10|13558.5|13556.5|13564.1|13562.1|13564.6|13562.6|13556.9|13554.9|104
1646832260000|2022-03-09 13:24:20|13564|13562|13564.7|13562.7|13565.4|13563.4|13563.2|13561.2|52
1646832270000|2022-03-09 13:24:30|13564.6|13562.6|13568|13566|13569|13567|13564.6|13562.6|51
1646832280000|2022-03-09 13:24:40|13568.1|13566.1|13569|13567|13569.1|13567.1|13566.7|13564.7|37
1646832290000|2022-03-09 13:24:50|13570|13568|13569.6|13567.6|13570|13568|13567.7|13565.7|37
1646832300000|2022-03-09 13:25:00|13569.7|13567.7|13568.1|13566.1|13569.7|13567.7|13568.1|13566.1|21
1646832310000|2022-03-09 13:25:10|13566.9|13564.9|13568.6|13566.6|13569.1|13567.1|13564.2|13562.2|33
1646832320000|2022-03-09 13:25:20|13568.9|13566.9|13570.1|13568.1|13571|13569|13568.9|13566.9|39
1646832330000|2022-03-09 13:25:30|13570.4|13568.4|13577.7|13575.7|13578.6|13576.6|13570.4|13568.4|116
1646832340000|2022-03-09 13:25:40|13577.6|13575.6|13580.9|13578.9|13581.6|13579.6|13577.5|13575.5|69
1646832350000|2022-03-09 13:25:50|13581|13579|13578.2|13576.2|13581.9|13579.9|13578|13576|58
1646832360000|2022-03-09 13:26:00|13578.7|13576.7|13578.2|13576.2|13580.1|13578.1|13575.7|13573.7|64
1646832370000|2022-03-09 13:26:10|13578.7|13576.7|13576.4|13574.4|13580.2|13578.2|13576.4|13574.4|49
1646832380000|2022-03-09 13:26:20|13576.5|13574.5|13578|13576|13578.4|13576.4|13575.9|13573.9|26
1646832390000|2022-03-09 13:26:30|13578.6|13576.6|13577.2|13575.2|13579.1|13577.1|13575.6|13573.6|36
1646832400000|2022-03-09 13:26:40|13577.1|13575.1|13576.7|13574.7|13577.6|13575.6|13576.2|13574.2|19
1646832410000|2022-03-09 13:26:50|13576.6|13574.6|13575|13573|13576.7|13574.7|13574.7|13572.7|30
1646832420000|2022-03-09 13:27:00|13575.1|13573.1|13578.6|13576.6|13578.6|13576.6|13574.6|13572.6|52
1646832430000|2022-03-09 13:27:10|13577.7|13575.7|13580.9|13578.9|13581.1|13579.1|13577.5|13575.5|49
1646832440000|2022-03-09 13:27:20|13581|13579|13580.4|13578.4|13582.9|13580.9|13579.5|13577.5|97
1646832450000|2022-03-09 13:27:30|13580.2|13578.2|13581.7|13579.7|13584.5|13582.5|13580.1|13578.1|85
1646832460000|2022-03-09 13:27:40|13582.1|13580.1|13580.4|13578.4|13582.2|13580.2|13577|13575|82
1646832470000|2022-03-09 13:27:50|13580.5|13578.5|13577.4|13575.4|13580.5|13578.5|13574.7|13572.7|59
1646832480000|2022-03-09 13:28:00|13578.7|13576.7|13577.6|13575.6|13579|13577|13577.2|13575.2|57
1646832490000|2022-03-09 13:28:10|13577.5|13575.5|13575.5|13573.5|13577.5|13575.5|13574.7|13572.7|26
1646832500000|2022-03-09 13:28:20|13575.7|13573.7|13576.1|13574.1|13577.9|13575.9|13575.2|13573.2|20
1646832510000|2022-03-09 13:28:30|13576.2|13574.2|13577.9|13575.9|13579.1|13577.1|13576.2|13574.2|23
1646832520000|2022-03-09 13:28:40|13577.4|13575.4|13582|13580|13582.7|13580.7|13577|13575|48
1646832530000|2022-03-09 13:28:50|13582.1|13580.1|13581.5|13579.5|13583|13581|13581.4|13579.4|20
1646832540000|2022-03-09 13:29:00|13582|13580|13581|13579|13582.5|13580.5|13579.4|13577.4|15
1646832550000|2022-03-09 13:29:10|13580.9|13578.9|13585.5|13583.5|13588|13586|13580.7|13578.7|150
1646832560000|2022-03-09 13:29:20|13584.9|13582.9|13584.4|13582.4|13587.2|13585.2|13584.2|13582.2|40
1646832570000|2022-03-09 13:29:30|13584|13582|13582.6|13580.6|13584|13582|13582.6|13580.6|20
1646832580000|2022-03-09 13:29:40|13581.6|13579.6|13581.9|13579.9|13582.4|13580.4|13580.7|13578.7|27
1646832590000|2022-03-09 13:29:50|13582|13580|13581.6|13579.6|13582.2|13580.2|13581|13579|21
1646832600000|2022-03-09 13:30:00|13581.2|13579.2|13582.5|13580.5|13584.6|13582.6|13579.6|13577.6|52
1646832610000|2022-03-09 13:30:10|13582.4|13580.4|13585.7|13583.7|13586.2|13584.2|13582.4|13580.4|21
1646832620000|2022-03-09 13:30:20|13585.9|13583.9|13586.2|13584.2|13587.7|13585.7|13584.7|13582.7|60
1646832630000|2022-03-09 13:30:30|13586.4|13584.4|13581.2|13579.2|13586.4|13584.4|13580.6|13578.6|48
1646832640000|2022-03-09 13:30:40|13580.7|13578.7|13579.9|13577.9|13583|13581|13579.6|13577.6|47
1646832650000|2022-03-09 13:30:50|13580|13578|13577.6|13575.6|13580.1|13578.1|13575.6|13573.6|51
1646832660000|2022-03-09 13:31:00|13577.5|13575.5|13580.6|13578.6|13581.9|13579.9|13577.5|13575.5|25
1646832670000|2022-03-09 13:31:10|13580.7|13578.7|13581.7|13579.7|13582.7|13580.7|13580.7|13578.7|9
1646832680000|2022-03-09 13:31:20|13581.9|13579.9|13588.1|13586.1|13588.1|13586.1|13581.9|13579.9|64
1646832690000|2022-03-09 13:31:30|13588|13586|13589.6|13587.6|13590|13588|13587.9|13585.9|59
1646832700000|2022-03-09 13:31:40|13590|13588|13594.9|13592.9|13598.1|13596.1|13589.6|13587.6|362
1646832710000|2022-03-09 13:31:50|13595.1|13593.1|13595.6|13593.6|13595.7|13593.7|13593.5|13591.5|65
1646832720000|2022-03-09 13:32:00|13595.7|13593.7|13596.5|13594.5|13598.7|13596.7|13595.5|13593.5|79
1646832730000|2022-03-09 13:32:10|13596.2|13594.2|13596|13594|13597.1|13595.1|13595.7|13593.7|50
1646832740000|2022-03-09 13:32:20|13595.9|13593.9|13598.1|13596.1|13598.2|13596.2|13593.6|13591.6|92
1646832750000|2022-03-09 13:32:30|13598.5|13596.5|13601.5|13599.5|13603.6|13601.6|13598.4|13596.4|234
1646832760000|2022-03-09 13:32:40|13601.6|13599.6|13598.4|13596.4|13601.7|13599.7|13598.1|13596.1|62
1646832770000|2022-03-09 13:32:50|13598.2|13596.2|13597.9|13595.9|13598.4|13596.4|13596.2|13594.2|36
1646832780000|2022-03-09 13:33:00|13598.5|13596.5|13597.9|13595.9|13600|13598|13597.7|13595.7|47
1646832790000|2022-03-09 13:33:10|13597|13595|13597.4|13595.4|13600.7|13598.7|13596.4|13594.4|63
1646832800000|2022-03-09 13:33:20|13597.2|13595.2|13601|13599|13601.4|13599.4|13597.2|13595.2|100
1646832810000|2022-03-09 13:33:30|13601.5|13599.5|13601.9|13599.9|13602.6|13600.6|13600.1|13598.1|60
1646832820000|2022-03-09 13:33:40|13601.2|13599.2|13603.7|13601.7|13604.7|13602.7|13601.2|13599.2|62
1646832830000|2022-03-09 13:33:50|13603.5|13601.5|13604.7|13602.7|13605.4|13603.4|13602|13600|121
1646832840000|2022-03-09 13:34:00|13604.4|13602.4|13608.4|13606.4|13610|13608|13604.4|13602.4|165
1646832850000|2022-03-09 13:34:10|13607.5|13605.5|13604|13602|13607.9|13605.9|13603.9|13601.9|200
1646832860000|2022-03-09 13:34:20|13603.9|13601.9|13601.5|13599.5|13604.2|13602.2|13601.1|13599.1|171
1646832870000|2022-03-09 13:34:30|13601.6|13599.6|13601.2|13599.2|13602.5|13600.5|13600.1|13598.1|128
1646832880000|2022-03-09 13:34:40|13601.6|13599.6|13602.1|13600.1|13603.4|13601.4|13600.2|13598.2|64
1646832890000|2022-03-09 13:34:50|13602.2|13600.2|13601.6|13599.6|13603.4|13601.4|13601.1|13599.1|29
1646832900000|2022-03-09 13:35:00|13601|13599|13602.9|13600.9|13604.1|13602.1|13600.5|13598.5|37
1646832910000|2022-03-09 13:35:10|13603|13601|13603.1|13601.1|13607.7|13605.7|13603|13601|56
1646832920000|2022-03-09 13:35:20|13603.6|13601.6|13598.9|13596.9|13603.6|13601.6|13598.7|13596.7|96
1646832930000|2022-03-09 13:35:30|13599.5|13597.5|13599.1|13597.1|13600.5|13598.5|13598.1|13596.1|75
1646832940000|2022-03-09 13:35:40|13599.5|13597.5|13597.4|13595.4|13599.5|13597.5|13596.9|13594.9|59
1646832950000|2022-03-09 13:35:50|13597.6|13595.6|13594.2|13592.2|13597.6|13595.6|13593.7|13591.7|114
1646832960000|2022-03-09 13:36:00|13594.4|13592.4|13595.9|13593.9|13598.2|13596.2|13594.1|13592.1|92
1646832970000|2022-03-09 13:36:10|13595.7|13593.7|13594.2|13592.2|13596.1|13594.1|13593.7|13591.7|24
1646832980000|2022-03-09 13:36:20|13594.1|13592.1|13595.4|13593.4|13596|13594|13594.1|13592.1|31
1646832990000|2022-03-09 13:36:30|13595.5|13593.5|13594.6|13592.6|13596.1|13594.1|13594.4|13592.4|37
1646833000000|2022-03-09 13:36:40|13594.7|13592.7|13593|13591|13594.7|13592.7|13593|13591|57
1646833010000|2022-03-09 13:36:50|13593.6|13591.6|13598.7|13596.7|13599.7|13597.7|13593.6|13591.6|71
1646833020000|2022-03-09 13:37:00|13599|13597|13598.2|13596.2|13599.1|13597.1|13597.4|13595.4|36
1646833030000|2022-03-09 13:37:10|13598.1|13596.1|13595.9|13593.9|13598.2|13596.2|13595.1|13593.1|34
1646833040000|2022-03-09 13:37:20|13595.7|13593.7|13594.4|13592.4|13596.5|13594.5|13594.4|13592.4|38
1646833050000|2022-03-09 13:37:30|13594.5|13592.5|13594.1|13592.1|13595.2|13593.2|13592.9|13590.9|61
1646833060000|2022-03-09 13:37:40|13594.5|13592.5|13591.9|13589.9|13594.5|13592.5|13591.4|13589.4|27
1646833070000|2022-03-09 13:37:50|13592|13590|13591.9|13589.9|13593|13591|13591|13589|72
1646833080000|2022-03-09 13:38:00|13591.7|13589.7|13593.4|13591.4|13593.4|13591.4|13590.6|13588.6|70
1646833090000|2022-03-09 13:38:10|13593.5|13591.5|13589.4|13587.4|13595.5|13593.5|13589|13587|115
1646833100000|2022-03-09 13:38:20|13589.2|13587.2|13589.6|13587.6|13590.1|13588.1|13589.1|13587.1|27
1646833110000|2022-03-09 13:38:30|13589.5|13587.5|13581.1|13579.1|13589.9|13587.9|13581.1|13579.1|270
1646833120000|2022-03-09 13:38:40|13581.2|13579.2|13583.5|13581.5|13583.9|13581.9|13581|13579|189
1646833130000|2022-03-09 13:38:50|13583.7|13581.7|13585.2|13583.2|13585.4|13583.4|13579.9|13577.9|198
1646833140000|2022-03-09 13:39:00|13585.1|13583.1|13589|13587|13589.7|13587.7|13584|13582|63
1646833150000|2022-03-09 13:39:10|13589.2|13587.2|13584.7|13582.7|13589.2|13587.2|13584.6|13582.6|32
1646833160000|2022-03-09 13:39:20|13584.9|13582.9|13581.1|13579.1|13585.5|13583.5|13580.5|13578.5|47
1646833170000|2022-03-09 13:39:30|13581.4|13579.4|13580.9|13578.9|13583.7|13581.7|13580.6|13578.6|66
1646833180000|2022-03-09 13:39:40|13581|13579|13581.6|13579.6|13582.4|13580.4|13580.1|13578.1|20
1646833190000|2022-03-09 13:39:50|13581.5|13579.5|13580|13578|13581.9|13579.9|13579.1|13577.1|27
1646833200000|2022-03-09 13:40:00|13579.9|13577.9|13579.4|13577.4|13580.6|13578.6|13578.7|13576.7|47
1646833210000|2022-03-09 13:40:10|13579.1|13577.1|13580.2|13578.2|13582.5|13580.5|13578.6|13576.6|97
1646833220000|2022-03-09 13:40:20|13580.5|13578.5|13579.7|13577.7|13582|13580|13579.7|13577.7|48
1646833230000|2022-03-09 13:40:30|13579.5|13577.5|13581|13579|13581|13579|13577.4|13575.4|47
1646833240000|2022-03-09 13:40:40|13581.6|13579.6|13580.5|13578.5|13582.9|13580.9|13580.4|13578.4|33
1646833250000|2022-03-09 13:40:50|13580.4|13578.4|13580.4|13578.4|13581.6|13579.6|13580.2|13578.2|9
1646833260000|2022-03-09 13:41:00|13580.6|13578.6|13579.7|13577.7|13581|13579|13578.5|13576.5|37
1646833270000|2022-03-09 13:41:10|13580.1|13578.1|13578.7|13576.7|13580.5|13578.5|13578.4|13576.4|18
1646833280000|2022-03-09 13:41:20|13578.9|13576.9|13574.2|13572.2|13578.9|13576.9|13573.5|13571.5|96
1646833290000|2022-03-09 13:41:30|13574.5|13572.5|13573.7|13571.7|13575|13573|13572.9|13570.9|60
1646833300000|2022-03-09 13:41:40|13574|13572|13573|13571|13575|13573|13572.9|13570.9|49
1646833310000|2022-03-09 13:41:50|13572.9|13570.9|13572|13570|13573|13571|13571.7|13569.7|46
1646833320000|2022-03-09 13:42:00|13572.1|13570.1|13569.5|13567.5|13572.4|13570.4|13568.7|13566.7|54
1646833330000|2022-03-09 13:42:10|13569.4|13567.4|13569.4|13567.4|13570|13568|13568.6|13566.6|28
1646833340000|2022-03-09 13:42:20|13569.2|13567.2|13569.6|13567.6|13569.9|13567.9|13567.9|13565.9|36
1646833350000|2022-03-09 13:42:30|13569.7|13567.7|13566.7|13564.7|13570.1|13568.1|13565.6|13563.6|70
1646833360000|2022-03-09 13:42:40|13567.2|13565.2|13570.2|13568.2|13570.9|13568.9|13567.2|13565.2|26
1646833370000|2022-03-09 13:42:50|13570.4|13568.4|13570.9|13568.9|13571.9|13569.9|13568.7|13566.7|59
1646833380000|2022-03-09 13:43:00|13570.6|13568.6|13574|13572|13574.1|13572.1|13570.6|13568.6|69
1646833390000|2022-03-09 13:43:10|13574.1|13572.1|13574.6|13572.6|13575|13573|13573.5|13571.5|54
1646833400000|2022-03-09 13:43:20|13574.4|13572.4|13574.4|13572.4|13574.6|13572.6|13573.2|13571.2|23
1646833410000|2022-03-09 13:43:30|13574.2|13572.2|13573|13571|13574.7|13572.7|13572.5|13570.5|19
1646833420000|2022-03-09 13:43:40|13572.7|13570.7|13574.4|13572.4|13574.9|13572.9|13572.7|13570.7|37
1646833430000|2022-03-09 13:43:50|13574.5|13572.5|13573|13571|13574.6|13572.6|13572.2|13570.2|36
1646833440000|2022-03-09 13:44:00|13573.4|13571.4|13575.1|13573.1|13575.9|13573.9|13573.4|13571.4|31
1646833450000|2022-03-09 13:44:10|13575|13573|13576.6|13574.6|13577.1|13575.1|13575|13573|38
1646833460000|2022-03-09 13:44:20|13576.7|13574.7|13573.2|13571.2|13577.6|13575.6|13572.7|13570.7|61
1646833470000|2022-03-09 13:44:30|13573.4|13571.4|13572.1|13570.1|13573.5|13571.5|13572.1|13570.1|20
1646833480000|2022-03-09 13:44:40|13572|13570|13570.2|13568.2|13572|13570|13569.7|13567.7|43
1646833490000|2022-03-09 13:44:50|13570.1|13568.1|13569.6|13567.6|13570.9|13568.9|13569.2|13567.2|38
1646833500000|2022-03-09 13:45:00|13569.9|13567.9|13569.7|13567.7|13571.4|13569.4|13569.6|13567.6|38
1646833510000|2022-03-09 13:45:10|13570|13568|13571.4|13569.4|13571.6|13569.6|13569.9|13567.9|16
1646833520000|2022-03-09 13:45:20|13571.1|13569.1|13570.1|13568.1|13571.5|13569.5|13570|13568|24
1646833530000|2022-03-09 13:45:30|13569.7|13567.7|13567.4|13565.4|13569.7|13567.7|13567.2|13565.2|60
1646833540000|2022-03-09 13:45:40|13567.5|13565.5|13568.6|13566.6|13569.4|13567.4|13566|13564|139
1646833550000|2022-03-09 13:45:50|13568.7|13566.7|13572.6|13570.6|13572.7|13570.7|13568.4|13566.4|55
1646833560000|2022-03-09 13:46:00|13572.9|13570.9|13574.9|13572.9|13575.2|13573.2|13572.6|13570.6|50
1646833570000|2022-03-09 13:46:10|13575|13573|13574.5|13572.5|13575.5|13573.5|13574.4|13572.4|41
1646833580000|2022-03-09 13:46:20|13574.6|13572.6|13574.9|13572.9|13575.6|13573.6|13574.5|13572.5|11
1646833590000|2022-03-09 13:46:30|13574.5|13572.5|13573.7|13571.7|13574.5|13572.5|13572.7|13570.7|18
1646833600000|2022-03-09 13:46:40|13574.6|13572.6|13575.1|13573.1|13575.6|13573.6|13574.1|13572.1|17
1646833610000|2022-03-09 13:46:50|13575.6|13573.6|13575.5|13573.5|13576.4|13574.4|13574.2|13572.2|26
1646833620000|2022-03-09 13:47:00|13575.6|13573.6|13576.9|13574.9|13576.9|13574.9|13575.5|13573.5|18
1646833630000|2022-03-09 13:47:10|13577|13575|13576.1|13574.1|13578.4|13576.4|13575.9|13573.9|58
1646833640000|2022-03-09 13:47:20|13576.2|13574.2|13576|13574|13577.5|13575.5|13575.9|13573.9|14
1646833650000|2022-03-09 13:47:30|13575.9|13573.9|13574.9|13572.9|13575.9|13573.9|13574.4|13572.4|24
1646833660000|2022-03-09 13:47:40|13575|13573|13571.4|13569.4|13575.2|13573.2|13571.2|13569.2|35
1646833670000|2022-03-09 13:47:50|13571.2|13569.2|13570.1|13568.1|13571.2|13569.2|13569.5|13567.5|36
1646833680000|2022-03-09 13:48:00|13570|13568|13573.6|13571.6|13574.9|13572.9|13569.7|13567.7|207
1646833690000|2022-03-09 13:48:10|13573.5|13571.5|13574.5|13572.5|13574.9|13572.9|13572.4|13570.4|48
1646833700000|2022-03-09 13:48:20|13574.1|13572.1|13580.7|13578.7|13580.7|13578.7|13574.1|13572.1|88
1646833710000|2022-03-09 13:48:30|13580.6|13578.6|13584.4|13582.4|13586.7|13584.7|13579.7|13577.7|243
1646833720000|2022-03-09 13:48:40|13584.5|13582.5|13585.9|13583.9|13587.2|13585.2|13584.5|13582.5|124
1646833730000|2022-03-09 13:48:50|13585.7|13583.7|13585.6|13583.6|13587|13585|13585.1|13583.1|79
1646833740000|2022-03-09 13:49:00|13585.5|13583.5|13587.9|13585.9|13588.2|13586.2|13585.5|13583.5|79
1646833750000|2022-03-09 13:49:10|13588|13586|13586.9|13584.9|13588|13586|13586.2|13584.2|20
1646833760000|2022-03-09 13:49:20|13586.7|13584.7|13585.1|13583.1|13588.1|13586.1|13585.1|13583.1|46
1646833770000|2022-03-09 13:49:30|13585.2|13583.2|13582.6|13580.6|13587.4|13585.4|13581.2|13579.2|73
1646833780000|2022-03-09 13:49:40|13582.5|13580.5|13583.7|13581.7|13584|13582|13582|13580|65
1646833790000|2022-03-09 13:49:50|13583.9|13581.9|13583.1|13581.1|13584.6|13582.6|13582|13580|20
1646833800000|2022-03-09 13:50:00|13583.2|13581.2|13584.4|13582.4|13584.5|13582.5|13581.2|13579.2|44
1646833810000|2022-03-09 13:50:10|13584.5|13582.5|13587.9|13585.9|13588|13586|13584.4|13582.4|105
1646833820000|2022-03-09 13:50:20|13588|13586|13585.9|13583.9|13588.6|13586.6|13585.9|13583.9|62
1646833830000|2022-03-09 13:50:30|13586|13584|13585.1|13583.1|13586.7|13584.7|13585.1|13583.1|17
1646833840000|2022-03-09 13:50:40|13585.2|13583.2|13585.6|13583.6|13586.7|13584.7|13585.2|13583.2|17
1646833850000|2022-03-09 13:50:50|13585.5|13583.5|13584.4|13582.4|13585.6|13583.6|13584.1|13582.1|28
1646833860000|2022-03-09 13:51:00|13585.4|13583.4|13584.1|13582.1|13586.5|13584.5|13582.9|13580.9|36
1646833870000|2022-03-09 13:51:10|13584.2|13582.2|13580.1|13578.1|13584.2|13582.2|13579.6|13577.6|64
1646833880000|2022-03-09 13:51:20|13580|13578|13580|13578|13581.1|13579.1|13579.7|13577.7|30
1646833890000|2022-03-09 13:51:30|13580.1|13578.1|13578.1|13576.1|13580.2|13578.2|13578.1|13576.1|80
1646833900000|2022-03-09 13:51:40|13577.5|13575.5|13577.1|13575.1|13577.9|13575.9|13576.1|13574.1|44
1646833910000|2022-03-09 13:51:50|13577.4|13575.4|13576.1|13574.1|13579.4|13577.4|13575.2|13573.2|53
1646833920000|2022-03-09 13:52:00|13576.2|13574.2|13572.1|13570.1|13576.2|13574.2|13571.5|13569.5|82
1646833930000|2022-03-09 13:52:10|13573.4|13571.4|13570.9|13568.9|13573.5|13571.5|13570|13568|98
1646833940000|2022-03-09 13:52:20|13570.6|13568.6|13570.2|13568.2|13571|13569|13569.1|13567.1|63
1646833950000|2022-03-09 13:52:30|13570.4|13568.4|13570.5|13568.5|13572.2|13570.2|13569.9|13567.9|123
1646833960000|2022-03-09 13:52:40|13570.4|13568.4|13565.4|13563.4|13570.7|13568.7|13565.1|13563.1|85
1646833970000|2022-03-09 13:52:50|13565.1|13563.1|13567.6|13565.6|13567.7|13565.7|13565|13563|51
1646833980000|2022-03-09 13:53:00|13567.5|13565.5|13567.2|13565.2|13569.9|13567.9|13566.6|13564.6|57
1646833990000|2022-03-09 13:53:10|13567.1|13565.1|13566.4|13564.4|13567.2|13565.2|13565.6|13563.6|63
1646834000000|2022-03-09 13:53:20|13566.2|13564.2|13563.4|13561.4|13566.2|13564.2|13562.5|13560.5|155
1646834010000|2022-03-09 13:53:30|13563.6|13561.6|13564.2|13562.2|13566.5|13564.5|13563.1|13561.1|43
1646834020000|2022-03-09 13:53:40|13564.4|13562.4|13565.1|13563.1|13565.7|13563.7|13562.2|13560.2|66
1646834030000|2022-03-09 13:53:50|13565|13563|13566.1|13564.1|13566.2|13564.2|13563.5|13561.5|73
1646834040000|2022-03-09 13:54:00|13566|13564|13565.5|13563.5|13566|13564|13564.2|13562.2|14
1646834050000|2022-03-09 13:54:10|13564.6|13562.6|13566.1|13564.1|13566.2|13564.2|13563.7|13561.7|16
1646834060000|2022-03-09 13:54:20|13566|13564|13566.5|13564.5|13567.4|13565.4|13565.9|13563.9|30
1646834070000|2022-03-09 13:54:30|13566.6|13564.6|13566.1|13564.1|13568.4|13566.4|13566.1|13564.1|24
1646834080000|2022-03-09 13:54:40|13566|13564|13564.5|13562.5|13566|13564|13563.9|13561.9|32
1646834090000|2022-03-09 13:54:50|13564.6|13562.6|13566.5|13564.5|13567.1|13565.1|13564.5|13562.5|73
1646834100000|2022-03-09 13:55:00|13566.4|13564.4|13568.6|13566.6|13568.7|13566.7|13565.7|13563.7|31
1646834110000|2022-03-09 13:55:10|13568.7|13566.7|13568.7|13566.7|13569.6|13567.6|13567.5|13565.5|19
1646834120000|2022-03-09 13:55:20|13568.5|13566.5|13567.6|13565.6|13569.1|13567.1|13567.5|13565.5|18
1646834130000|2022-03-09 13:55:30|13567.5|13565.5|13564.7|13562.7|13567.5|13565.5|13564.6|13562.6|83
1646834140000|2022-03-09 13:55:40|13564.6|13562.6|13560|13558|13565.1|13563.1|13559.6|13557.6|103
1646834150000|2022-03-09 13:55:50|13559.9|13557.9|13561|13559|13561.4|13559.4|13558.7|13556.7|54
1646834160000|2022-03-09 13:56:00|13560.9|13558.9|13560.7|13558.7|13561.7|13559.7|13559.6|13557.6|37
1646834170000|2022-03-09 13:56:10|13560.6|13558.6|13561|13559|13561.7|13559.7|13559.5|13557.5|48
1646834180000|2022-03-09 13:56:20|13561.6|13559.6|13560.6|13558.6|13561.7|13559.7|13560|13558|28
1646834190000|2022-03-09 13:56:30|13560.2|13558.2|13560.1|13558.1|13561.2|13559.2|13559.1|13557.1|37
1646834200000|2022-03-09 13:56:40|13560.2|13558.2|13560|13558|13560.4|13558.4|13558.5|13556.5|38
1646834210000|2022-03-09 13:56:50|13560.5|13558.5|13560.9|13558.9|13561.2|13559.2|13559.7|13557.7|17
1646834220000|2022-03-09 13:57:00|13561|13559|13559|13557|13561.7|13559.7|13558.9|13556.9|12
1646834230000|2022-03-09 13:57:10|13558.7|13556.7|13557.9|13555.9|13559|13557|13557.9|13555.9|32
1646834240000|2022-03-09 13:57:20|13557.7|13555.7|13556.6|13554.6|13557.9|13555.9|13555.9|13553.9|61
1646834250000|2022-03-09 13:57:30|13556.5|13554.5|13560.4|13558.4|13560.4|13558.4|13556.4|13554.4|70
1646834260000|2022-03-09 13:57:40|13560.5|13558.5|13563.1|13561.1|13563.4|13561.4|13560|13558|37
1646834270000|2022-03-09 13:57:50|13563.2|13561.2|13567.1|13565.1|13567.1|13565.1|13563|13561|56
1646834280000|2022-03-09 13:58:00|13567.7|13565.7|13564.9|13562.9|13567.9|13565.9|13564.9|13562.9|55
1646834290000|2022-03-09 13:58:10|13563.7|13561.7|13565|13563|13565.1|13563.1|13562.4|13560.4|21
1646834300000|2022-03-09 13:58:20|13565.1|13563.1|13562|13560|13565.5|13563.5|13560.9|13558.9|35
1646834310000|2022-03-09 13:58:30|13562.1|13560.1|13559.4|13557.4|13562.1|13560.1|13559|13557|35
1646834320000|2022-03-09 13:58:40|13560|13558|13559.1|13557.1|13560.5|13558.5|13559.1|13557.1|14
1646834330000|2022-03-09 13:58:50|13558.9|13556.9|13559.1|13557.1|13559.7|13557.7|13558.9|13556.9|27
1646834340000|2022-03-09 13:59:00|13559.2|13557.2|13557.6|13555.6|13559.6|13557.6|13556.7|13554.7|41
1646834350000|2022-03-09 13:59:10|13557.5|13555.5|13558.4|13556.4|13559.5|13557.5|13557.4|13555.4|37
1646834360000|2022-03-09 13:59:20|13558.5|13556.5|13555.9|13553.9|13558.5|13556.5|13555.2|13553.2|51
1646834370000|2022-03-09 13:59:30|13556.1|13554.1|13552.9|13550.9|13556.1|13554.1|13549.1|13547.1|209
1646834380000|2022-03-09 13:59:40|13553.1|13551.1|13553.1|13551.1|13555|13553|13552.1|13550.1|42
1646834390000|2022-03-09 13:59:50|13553.5|13551.5|13554.7|13552.7|13554.7|13552.7|13551.9|13549.9|55
1646834400000|2022-03-09 14:00:00|13554.9|13552.9|13552.1|13550.1|13556.2|13554.2|13552.1|13550.1|85
1646834410000|2022-03-09 14:00:10|13551.1|13549.1|13553.4|13551.4|13553.6|13551.6|13550.7|13548.7|49
1646834420000|2022-03-09 14:00:20|13553.2|13551.2|13555.9|13553.9|13556.9|13554.9|13551.6|13549.6|129
1646834430000|2022-03-09 14:00:30|13555.7|13553.7|13553.5|13551.5|13555.7|13553.7|13551.6|13549.6|34
1646834440000|2022-03-09 14:00:40|13553.4|13551.4|13547.5|13545.5|13553.4|13551.4|13547|13545|117
1646834450000|2022-03-09 14:00:50|13547.4|13545.4|13543.6|13541.6|13548.1|13546.1|13543.1|13541.1|181
1646834460000|2022-03-09 14:01:00|13543.5|13541.5|13545.2|13543.2|13546.6|13544.6|13543.2|13541.2|136
1646834470000|2022-03-09 14:01:10|13545.4|13543.4|13547.5|13545.5|13547.6|13545.6|13544.2|13542.2|108
1646834480000|2022-03-09 14:01:20|13546.6|13544.6|13545.7|13543.7|13548|13546|13545.4|13543.4|55
1646834490000|2022-03-09 14:01:30|13546.4|13544.4|13548.1|13546.1|13548.2|13546.2|13546.1|13544.1|63
1646834500000|2022-03-09 14:01:40|13549|13547|13547.1|13545.1|13549.1|13547.1|13545.7|13543.7|36
1646834510000|2022-03-09 14:01:50|13547|13545|13547.7|13545.7|13547.9|13545.9|13545.9|13543.9|39
1646834520000|2022-03-09 14:02:00|13547.9|13545.9|13555.1|13553.1|13555.1|13553.1|13547.7|13545.7|90
1646834530000|2022-03-09 14:02:10|13555.4|13553.4|13555.5|13553.5|13556|13554|13553.4|13551.4|38
1646834540000|2022-03-09 14:02:20|13555.4|13553.4|13553.6|13551.6|13556.1|13554.1|13553.1|13551.1|25
1646834550000|2022-03-09 14:02:30|13553.2|13551.2|13551.4|13549.4|13553.5|13551.5|13550.6|13548.6|116
1646834560000|2022-03-09 14:02:40|13551.5|13549.5|13550.6|13548.6|13553.6|13551.6|13549.7|13547.7|50
1646834570000|2022-03-09 14:02:50|13551.1|13549.1|13545.1|13543.1|13551.1|13549.1|13544.2|13542.2|125
1646834580000|2022-03-09 14:03:00|13544.5|13542.5|13543.9|13541.9|13544.7|13542.7|13541.4|13539.4|93
1646834590000|2022-03-09 14:03:10|13543.7|13541.7|13543.5|13541.5|13545|13543|13541.7|13539.7|76
1646834600000|2022-03-09 14:03:20|13543.4|13541.4|13547.9|13545.9|13547.9|13545.9|13543.2|13541.2|84
1646834610000|2022-03-09 14:03:30|13547.7|13545.7|13547.6|13545.6|13549.1|13547.1|13547.5|13545.5|47
1646834620000|2022-03-09 14:03:40|13547.4|13545.4|13549.7|13547.7|13550|13548|13546.9|13544.9|85
1646834630000|2022-03-09 14:03:50|13549.9|13547.9|13550.1|13548.1|13552.2|13550.2|13549|13547|54
1646834640000|2022-03-09 14:04:00|13550.5|13548.5|13552.4|13550.4|13552.9|13550.9|13549.7|13547.7|35
1646834650000|2022-03-09 14:04:10|13552.5|13550.5|13553.9|13551.9|13554.5|13552.5|13551.2|13549.2|33
1646834660000|2022-03-09 14:04:20|13553.7|13551.7|13554.5|13552.5|13555.6|13553.6|13553.4|13551.4|36
1646834670000|2022-03-09 14:04:30|13554.7|13552.7|13557.5|13555.5|13557.9|13555.9|13553.4|13551.4|49
1646834680000|2022-03-09 14:04:40|13557.6|13555.6|13556.9|13554.9|13557.6|13555.6|13556|13554|102
1646834690000|2022-03-09 14:04:50|13556.7|13554.7|13560|13558|13560.1|13558.1|13556.6|13554.6|89
1646834700000|2022-03-09 14:05:00|13560.6|13558.6|13559.1|13557.1|13561|13559|13559.1|13557.1|82
1646834710000|2022-03-09 14:05:10|13559|13557|13556.6|13554.6|13559.6|13557.6|13556.2|13554.2|65
1646834720000|2022-03-09 14:05:20|13556.5|13554.5|13560|13558|13560.1|13558.1|13556|13554|62
1646834730000|2022-03-09 14:05:30|13560.1|13558.1|13559.6|13557.6|13560.6|13558.6|13559|13557|28
1646834740000|2022-03-09 14:05:40|13559.7|13557.7|13560.9|13558.9|13561|13559|13559|13557|35
1646834750000|2022-03-09 14:05:50|13561.1|13559.1|13561.2|13559.2|13561.6|13559.6|13559.4|13557.4|31
1646834760000|2022-03-09 14:06:00|13560.6|13558.6|13561.4|13559.4|13561.9|13559.9|13560.2|13558.2|36
1646834770000|2022-03-09 14:06:10|13561.2|13559.2|13560.6|13558.6|13561.2|13559.2|13559.9|13557.9|27
1646834780000|2022-03-09 14:06:20|13560.5|13558.5|13558.6|13556.6|13560.5|13558.5|13557.7|13555.7|47
1646834790000|2022-03-09 14:06:30|13558.7|13556.7|13561.9|13559.9|13561.9|13559.9|13558.7|13556.7|35
1646834800000|2022-03-09 14:06:40|13561.7|13559.7|13562.4|13560.4|13563.5|13561.5|13560.4|13558.4|141
1646834810000|2022-03-09 14:06:50|13562.5|13560.5|13562.1|13560.1|13563.6|13561.6|13561.1|13559.1|30
1646834820000|2022-03-09 14:07:00|13562|13560|13558.6|13556.6|13562|13560|13558.6|13556.6|35
1646834830000|2022-03-09 14:07:10|13558.2|13556.2|13557.1|13555.1|13559.7|13557.7|13556.4|13554.4|95
1646834840000|2022-03-09 14:07:20|13557.4|13555.4|13560.4|13558.4|13561.2|13559.2|13554.6|13552.6|142
1646834850000|2022-03-09 14:07:30|13560.5|13558.5|13558|13556|13561.4|13559.4|13556.9|13554.9|102
1646834860000|2022-03-09 14:07:40|13558.1|13556.1|13555.4|13553.4|13558.1|13556.1|13554.9|13552.9|77
1646834870000|2022-03-09 14:07:50|13555.5|13553.5|13557.1|13555.1|13557.4|13555.4|13555.5|13553.5|119
1646834880000|2022-03-09 14:08:00|13557|13555|13582|13580|13598.6|13596.6|13557|13555|1517
1646834890000|2022-03-09 14:08:10|13582.7|13580.7|13622.6|13620.6|13626.1|13624.1|13582.6|13580.6|985
1646834900000|2022-03-09 14:08:20|13624.2|13622.2|13620.9|13618.9|13633.9|13631.9|13611.5|13609.5|786
1646834910000|2022-03-09 14:08:30|13621.5|13619.5|13628.2|13626.2|13632.2|13630.2|13620.1|13618.1|528
1646834920000|2022-03-09 14:08:40|13628.1|13626.1|13618.6|13616.6|13629.5|13627.5|13617|13615|338
1646834930000|2022-03-09 14:08:50|13618|13616|13606.4|13604.4|13620.2|13618.2|13606.4|13604.4|344
1646834940000|2022-03-09 14:09:00|13606.5|13604.5|13605.6|13603.6|13612.4|13610.4|13600.1|13598.1|402
1646834950000|2022-03-09 14:09:10|13605.5|13603.5|13608.2|13606.2|13609.1|13607.1|13596.9|13594.9|291
1646834960000|2022-03-09 14:09:20|13607.6|13605.6|13618.4|13616.4|13618.4|13616.4|13607|13605|229
1646834970000|2022-03-09 14:09:30|13618.1|13616.1|13616.2|13614.2|13619|13617|13614|13612|222
1646834980000|2022-03-09 14:09:40|13615.4|13613.4|13615.7|13613.7|13621|13619|13614.1|13612.1|253
1646834990000|2022-03-09 14:09:50|13616.4|13614.4|13627.6|13625.6|13628.5|13626.5|13615.4|13613.4|253
1646835000000|2022-03-09 14:10:00|13627.2|13625.2|13622.2|13620.2|13632.2|13630.2|13620.7|13618.7|433
1646835010000|2022-03-09 14:10:10|13621.7|13619.7|13613.9|13611.9|13623.1|13621.1|13609.2|13607.2|286
1646835020000|2022-03-09 14:10:20|13613.7|13611.7|13611|13609|13615|13613|13606|13604|185
1646835030000|2022-03-09 14:10:30|13610.9|13608.9|13610.2|13608.2|13614.9|13612.9|13606|13604|193
1646835040000|2022-03-09 14:10:40|13610.4|13608.4|13612.7|13610.7|13618.5|13616.5|13609.4|13607.4|147
1646835050000|2022-03-09 14:10:50|13612.9|13610.9|13617.6|13615.6|13619.5|13617.5|13612.7|13610.7|121
1646835060000|2022-03-09 14:11:00|13618|13616|13619.2|13617.2|13620.2|13618.2|13615.5|13613.5|248
1646835070000|2022-03-09 14:11:10|13618.7|13616.7|13618.1|13616.1|13621.7|13619.7|13616.7|13614.7|231
1646835080000|2022-03-09 14:11:20|13617.2|13615.2|13627.2|13625.2|13628|13626|13617.1|13615.1|253
1646835090000|2022-03-09 14:11:30|13627.4|13625.4|13636.6|13634.6|13640.2|13638.2|13626.5|13624.5|340
1646835100000|2022-03-09 14:11:40|13636.7|13634.7|13633.7|13631.7|13637|13635|13633.6|13631.6|243
1646835110000|2022-03-09 14:11:50|13634.1|13632.1|13636.6|13634.6|13639.1|13637.1|13632.9|13630.9|184
1646835120000|2022-03-09 14:12:00|13636.5|13634.5|13634.6|13632.6|13636.6|13634.6|13630.2|13628.2|249
1646835130000|2022-03-09 14:12:10|13634.4|13632.4|13636.7|13634.7|13639|13637|13633.1|13631.1|225
1646835140000|2022-03-09 14:12:20|13636.9|13634.9|13635.4|13633.4|13644.2|13642.2|13635.4|13633.4|375
1646835150000|2022-03-09 14:12:30|13635.2|13633.2|13629.5|13627.5|13635.2|13633.2|13627.7|13625.7|187
1646835160000|2022-03-09 14:12:40|13629.4|13627.4|13633.6|13631.6|13633.6|13631.6|13626|13624|183
1646835170000|2022-03-09 14:12:50|13633.7|13631.7|13626.4|13624.4|13633.7|13631.7|13624.9|13622.9|124
1646835180000|2022-03-09 14:13:00|13626.1|13624.1|13615.1|13613.1|13626.4|13624.4|13614.9|13612.9|313
1646835190000|2022-03-09 14:13:10|13615.6|13613.6|13612.2|13610.2|13618|13616|13611.4|13609.4|166
1646835200000|2022-03-09 14:13:20|13612.5|13610.5|13603.4|13601.4|13617.2|13615.2|13600.7|13598.7|448
1646835210000|2022-03-09 14:13:30|13604.1|13602.1|13591.4|13589.4|13607.1|13605.1|13572.4|13570.4|887
1646835220000|2022-03-09 14:13:40|13592|13590|13595.7|13593.7|13596.2|13594.2|13583.5|13581.5|489
1646835230000|2022-03-09 14:13:50|13595.6|13593.6|13582.6|13580.6|13597.2|13595.2|13580.5|13578.5|302
1646835240000|2022-03-09 14:14:00|13582.7|13580.7|13585.6|13583.6|13585.6|13583.6|13569.9|13567.9|503
1646835250000|2022-03-09 14:14:10|13585.7|13583.7|13579|13577|13585.9|13583.9|13577|13575|177
1646835260000|2022-03-09 14:14:20|13579.1|13577.1|13577.7|13575.7|13579.2|13577.2|13574|13572|123
1646835270000|2022-03-09 14:14:30|13577.9|13575.9|13566.5|13564.5|13577.9|13575.9|13565.5|13563.5|249
1646835280000|2022-03-09 14:14:40|13567.1|13565.1|13575.9|13573.9|13578.2|13576.2|13565.7|13563.7|191
1646835290000|2022-03-09 14:14:50|13576|13574|13574.4|13572.4|13579.7|13577.7|13573.4|13571.4|214
1646835300000|2022-03-09 14:15:00|13574.2|13572.2|13577.4|13575.4|13578.9|13576.9|13568.4|13566.4|135
1646835310000|2022-03-09 14:15:10|13577.5|13575.5|13577.5|13575.5|13578|13576|13569.6|13567.6|115
1646835320000|2022-03-09 14:15:20|13579.2|13577.2|13579.2|13577.2|13579.9|13577.9|13576.7|13574.7|70
1646835330000|2022-03-09 14:15:30|13579.1|13577.1|13580.6|13578.6|13581.1|13579.1|13575.4|13573.4|124
1646835340000|2022-03-09 14:15:40|13580.2|13578.2|13585.7|13583.7|13587.9|13585.9|13580.2|13578.2|303
1646835350000|2022-03-09 14:15:50|13585.9|13583.9|13593.1|13591.1|13593.7|13591.7|13585.6|13583.6|212
1646835360000|2022-03-09 14:16:00|13593|13591|13591|13589|13595.1|13593.1|13588.6|13586.6|101
1646835370000|2022-03-09 14:16:10|13590.9|13588.9|13593|13591|13594.4|13592.4|13588.2|13586.2|169
1646835380000|2022-03-09 14:16:20|13592.7|13590.7|13598.7|13596.7|13600.9|13598.9|13588.4|13586.4|159
1646835390000|2022-03-09 14:16:30|13598.9|13596.9|13598.4|13596.4|13601.1|13599.1|13595.5|13593.5|181
1646835400000|2022-03-09 14:16:40|13600.5|13598.5|13595.7|13593.7|13600.7|13598.7|13592.6|13590.6|124
1646835410000|2022-03-09 14:16:50|13595.9|13593.9|13594.1|13592.1|13596|13594|13588|13586|129
1646835420000|2022-03-09 14:17:00|13594.2|13592.2|13598.7|13596.7|13600.9|13598.9|13594.2|13592.2|85
1646835430000|2022-03-09 14:17:10|13599|13597|13591.1|13589.1|13601.7|13599.7|13589.2|13587.2|213
1646835440000|2022-03-09 14:17:20|13590.5|13588.5|13590.4|13588.4|13592.7|13590.7|13589.9|13587.9|68
1646835450000|2022-03-09 14:17:30|13590.6|13588.6|13588.7|13586.7|13590.7|13588.7|13588.4|13586.4|57
1646835460000|2022-03-09 14:17:40|13588.6|13586.6|13584.2|13582.2|13589.4|13587.4|13579.5|13577.5|150
1646835470000|2022-03-09 14:17:50|13584.4|13582.4|13580.7|13578.7|13584.4|13582.4|13580.4|13578.4|101
1646835480000|2022-03-09 14:18:00|13581.1|13579.1|13576.9|13574.9|13586.7|13584.7|13574.2|13572.2|338
1646835490000|2022-03-09 14:18:10|13577|13575|13579.7|13577.7|13580.4|13578.4|13576.4|13574.4|142
1646835500000|2022-03-09 14:18:20|13579.6|13577.6|13577.9|13575.9|13581.7|13579.7|13574.7|13572.7|74
1646835510000|2022-03-09 14:18:30|13577.5|13575.5|13576.5|13574.5|13579.4|13577.4|13576.2|13574.2|32
1646835520000|2022-03-09 14:18:40|13576.4|13574.4|13582|13580|13582|13580|13576.4|13574.4|85
1646835530000|2022-03-09 14:18:50|13582.5|13580.5|13582.5|13580.5|13585.5|13583.5|13577.9|13575.9|102
1646835540000|2022-03-09 14:19:00|13583.2|13581.2|13576.1|13574.1|13583.6|13581.6|13576.1|13574.1|81
1646835550000|2022-03-09 14:19:10|13576.2|13574.2|13577.9|13575.9|13579.2|13577.2|13574.5|13572.5|108
1646835560000|2022-03-09 14:19:20|13577.7|13575.7|13583.1|13581.1|13583.2|13581.2|13577.7|13575.7|31
1646835570000|2022-03-09 14:19:30|13582.7|13580.7|13581.4|13579.4|13586.2|13584.2|13580.9|13578.9|114
1646835580000|2022-03-09 14:19:40|13582.1|13580.1|13580.7|13578.7|13583.7|13581.7|13579.5|13577.5|39
1646835590000|2022-03-09 14:19:50|13580.6|13578.6|13583|13581|13583|13581|13579|13577|22
1646835600000|2022-03-09 14:20:00|13583.1|13581.1|13584.1|13582.1|13585|13583|13580.5|13578.5|39
1646835610000|2022-03-09 14:20:10|13584|13582|13583.2|13581.2|13584.1|13582.1|13580.6|13578.6|44
1646835620000|2022-03-09 14:20:20|13583.4|13581.4|13582|13580|13583.4|13581.4|13579.7|13577.7|42
1646835630000|2022-03-09 14:20:30|13581.9|13579.9|13580.7|13578.7|13583.9|13581.9|13579.6|13577.6|41
1646835640000|2022-03-09 14:20:40|13580.9|13578.9|13587.4|13585.4|13588.1|13586.1|13580.1|13578.1|109
1646835650000|2022-03-09 14:20:50|13587.2|13585.2|13586.5|13584.5|13588|13586|13584.7|13582.7|84
1646835660000|2022-03-09 14:21:00|13586.6|13584.6|13581|13579|13587.7|13585.7|13580.9|13578.9|52
1646835670000|2022-03-09 14:21:10|13581.2|13579.2|13577.6|13575.6|13581.2|13579.2|13577|13575|59
1646835680000|2022-03-09 14:21:20|13578.2|13576.2|13577.1|13575.1|13579.2|13577.2|13574.5|13572.5|64
1646835690000|2022-03-09 14:21:30|13576.6|13574.6|13578.7|13576.7|13579.4|13577.4|13576.6|13574.6|33
1646835700000|2022-03-09 14:21:40|13578.9|13576.9|13572.2|13570.2|13578.9|13576.9|13570.7|13568.7|147
1646835710000|2022-03-09 14:21:50|13572|13570|13569.9|13567.9|13572.6|13570.6|13566.9|13564.9|149
1646835720000|2022-03-09 14:22:00|13570.1|13568.1|13571.9|13569.9|13573.1|13571.1|13569.2|13567.2|51
1646835730000|2022-03-09 14:22:10|13571.7|13569.7|13571.1|13569.1|13573.7|13571.7|13571.1|13569.1|29
1646835740000|2022-03-09 14:22:20|13571|13569|13571.2|13569.2|13575|13573|13571|13569|45
1646835750000|2022-03-09 14:22:30|13571.4|13569.4|13574.9|13572.9|13575.6|13573.6|13571.4|13569.4|38
1646835760000|2022-03-09 14:22:40|13574.7|13572.7|13574.4|13572.4|13576.2|13574.2|13572.4|13570.4|40
1646835770000|2022-03-09 14:22:50|13574.5|13572.5|13582.5|13580.5|13582.7|13580.7|13574.5|13572.5|67
1646835780000|2022-03-09 14:23:00|13580.7|13578.7|13584.2|13582.2|13584.2|13582.2|13580.5|13578.5|60
1646835790000|2022-03-09 14:23:10|13584.1|13582.1|13579.6|13577.6|13584.9|13582.9|13579.5|13577.5|46
1646835800000|2022-03-09 14:23:20|13580.1|13578.1|13570.2|13568.2|13580.6|13578.6|13568.7|13566.7|204
1646835810000|2022-03-09 14:23:30|13570.1|13568.1|13574.6|13572.6|13574.9|13572.9|13569.5|13567.5|66
1646835820000|2022-03-09 14:23:40|13574.7|13572.7|13574.1|13572.1|13576|13574|13571.6|13569.6|58
1646835830000|2022-03-09 14:23:50|13574|13572|13575.1|13573.1|13580.5|13578.5|13574|13572|158
1646835840000|2022-03-09 14:24:00|13575.2|13573.2|13576.9|13574.9|13576.9|13574.9|13572.5|13570.5|73
1646835850000|2022-03-09 14:24:10|13577|13575|13585.1|13583.1|13585.5|13583.5|13577|13575|33
1646835860000|2022-03-09 14:24:20|13583.7|13581.7|13585.4|13583.4|13586.2|13584.2|13582.9|13580.9|37
1646835870000|2022-03-09 14:24:30|13585.5|13583.5|13585.1|13583.1|13587.1|13585.1|13584.2|13582.2|35
1646835880000|2022-03-09 14:24:40|13585.4|13583.4|13586.1|13584.1|13586.7|13584.7|13585.2|13583.2|66
1646835890000|2022-03-09 14:24:50|13586.2|13584.2|13588.5|13586.5|13589|13587|13586|13584|74
1646835900000|2022-03-09 14:25:00|13588.4|13586.4|13595.5|13593.5|13595.6|13593.6|13588.4|13586.4|126
1646835910000|2022-03-09 14:25:10|13596.5|13594.5|13598.7|13596.7|13599.7|13597.7|13593.6|13591.6|171
1646835920000|2022-03-09 14:25:20|13599|13597|13595.1|13593.1|13599.9|13597.9|13595.1|13593.1|60
1646835930000|2022-03-09 14:25:30|13594.2|13592.2|13594.6|13592.6|13595.2|13593.2|13591.1|13589.1|86
1646835940000|2022-03-09 14:25:40|13594.7|13592.7|13594.7|13592.7|13596.5|13594.5|13594.2|13592.2|68
1646835950000|2022-03-09 14:25:50|13594.9|13592.9|13594.9|13592.9|13596|13594|13594|13592|30
1646835960000|2022-03-09 14:26:00|13593.7|13591.7|13590.4|13588.4|13593.7|13591.7|13590.1|13588.1|63
1646835970000|2022-03-09 14:26:10|13590.5|13588.5|13593.5|13591.5|13594.2|13592.2|13590.5|13588.5|31
1646835980000|2022-03-09 14:26:20|13592.9|13590.9|13592|13590|13594|13592|13591.7|13589.7|17
1646835990000|2022-03-09 14:26:30|13592.5|13590.5|13593.2|13591.2|13593.9|13591.9|13591.4|13589.4|35
1646836000000|2022-03-09 14:26:40|13595.2|13593.2|13596.6|13594.6|13597.9|13595.9|13594.1|13592.1|57
1646836010000|2022-03-09 14:26:50|13596.7|13594.7|13602.1|13600.1|13603.6|13601.6|13596.6|13594.6|116
1646836020000|2022-03-09 14:27:00|13602.2|13600.2|13599.7|13597.7|13602.2|13600.2|13595.9|13593.9|83
1646836030000|2022-03-09 14:27:10|13599.4|13597.4|13600.6|13598.6|13603.7|13601.7|13599.2|13597.2|58
1646836040000|2022-03-09 14:27:20|13601.4|13599.4|13602.2|13600.2|13604.9|13602.9|13600.5|13598.5|57
1646836050000|2022-03-09 14:27:30|13602.4|13600.4|13604.2|13602.2|13607.5|13605.5|13600.5|13598.5|273
1646836060000|2022-03-09 14:27:40|13604.4|13602.4|13604.6|13602.6|13605.9|13603.9|13602.5|13600.5|96
1646836070000|2022-03-09 14:27:50|13604.5|13602.5|13610.4|13608.4|13610.4|13608.4|13603.9|13601.9|146
1646836080000|2022-03-09 14:28:00|13611.2|13609.2|13610.4|13608.4|13614.9|13612.9|13607.6|13605.6|226
1646836090000|2022-03-09 14:28:10|13610.7|13608.7|13605.9|13603.9|13610.7|13608.7|13605.7|13603.7|85
1646836100000|2022-03-09 14:28:20|13605.7|13603.7|13597.5|13595.5|13605.7|13603.7|13593.5|13591.5|373
1646836110000|2022-03-09 14:28:30|13597.2|13595.2|13600.4|13598.4|13601.2|13599.2|13596.9|13594.9|90
1646836120000|2022-03-09 14:28:40|13600.5|13598.5|13603.2|13601.2|13603.5|13601.5|13600.4|13598.4|60
1646836130000|2022-03-09 14:28:50|13603.4|13601.4|13601.6|13599.6|13605.5|13603.5|13601.2|13599.2|59
1646836140000|2022-03-09 14:29:00|13601.5|13599.5|13603.4|13601.4|13604|13602|13601.5|13599.5|48
1646836150000|2022-03-09 14:29:10|13603.5|13601.5|13605|13603|13605.9|13603.9|13601.9|13599.9|105
1646836160000|2022-03-09 14:29:20|13604.9|13602.9|13602|13600|13605.1|13603.1|13600.6|13598.6|125
1646836170000|2022-03-09 14:29:30|13601.9|13599.9|13604.1|13602.1|13604.5|13602.5|13600.7|13598.7|68
1646836180000|2022-03-09 14:29:40|13605.7|13603.7|13604.4|13602.4|13605.7|13603.7|13601.5|13599.5|64
1646836190000|2022-03-09 14:29:50|13604.7|13602.7|13603.9|13601.9|13606.6|13604.6|13603.7|13601.7|96
1646836200000|2022-03-09 14:30:00|13603.4|13602.4|13606.2|13605.2|13610.1|13609.1|13597.6|13596.6|1398
1646836210000|2022-03-09 14:30:10|13606.6|13605.6|13612.6|13611.6|13613.2|13612.2|13596.7|13595.7|674
1646836220000|2022-03-09 14:30:20|13612.2|13611.2|13613.4|13612.4|13615|13614|13606.1|13605.1|333
1646836230000|2022-03-09 14:30:30|13612.2|13611.2|13606.6|13605.6|13620.4|13619.4|13606.2|13605.2|638
1646836240000|2022-03-09 14:30:40|13607.1|13606.1|13600.6|13599.6|13607.5|13606.5|13599.7|13598.7|576
1646836250000|2022-03-09 14:30:50|13599.2|13598.2|13590.2|13589.2|13599.2|13598.2|13590.1|13589.1|659
1646836260000|2022-03-09 14:31:00|13589.9|13588.9|13578|13577|13595.1|13594.1|13577.2|13576.2|745
1646836270000|2022-03-09 14:31:10|13578.4|13577.4|13576|13575|13581.5|13580.5|13569.1|13568.1|705
1646836280000|2022-03-09 14:31:20|13575.1|13574.1|13577.4|13576.4|13579.5|13578.5|13567.6|13566.6|1089
1646836290000|2022-03-09 14:31:30|13577.1|13576.1|13567.4|13566.4|13577.5|13576.5|13564.4|13563.4|479
1646836300000|2022-03-09 14:31:40|13567.2|13566.2|13559|13558|13568.6|13567.6|13557.9|13556.9|394
1646836310000|2022-03-09 14:31:50|13559.4|13558.4|13575.6|13574.6|13575.6|13574.6|13557.9|13556.9|471
1646836320000|2022-03-09 14:32:00|13575.2|13574.2|13582|13581|13582.2|13581.2|13572.6|13571.6|540
1646836330000|2022-03-09 14:32:10|13582.9|13581.9|13594.2|13593.2|13594.5|13593.5|13578.6|13577.6|517
1646836340000|2022-03-09 14:32:20|13594.4|13593.4|13595|13594|13597.9|13596.9|13591.2|13590.2|558
1646836350000|2022-03-09 14:32:30|13595.1|13594.1|13602|13601|13607.5|13606.5|13595.1|13594.1|618
1646836360000|2022-03-09 14:32:40|13601.9|13600.9|13594.2|13593.2|13606.2|13605.2|13591.9|13590.9|724
1646836370000|2022-03-09 14:32:50|13594.9|13593.9|13595.4|13594.4|13599.1|13598.1|13590.4|13589.4|247
1646836380000|2022-03-09 14:33:00|13595.5|13594.5|13605.9|13604.9|13611.5|13610.5|13595.5|13594.5|538
1646836390000|2022-03-09 14:33:10|13606.5|13605.5|13602.7|13601.7|13606.5|13605.5|13598.7|13597.7|313
1646836400000|2022-03-09 14:33:20|13602.5|13601.5|13597.7|13596.7|13604.4|13603.4|13592.5|13591.5|324
1646836410000|2022-03-09 14:33:30|13597.9|13596.9|13582|13581|13600|13599|13580|13579|505
1646836420000|2022-03-09 14:33:40|13581.2|13580.2|13569.5|13568.5|13585.6|13584.6|13565.1|13564.1|641
1646836430000|2022-03-09 14:33:50|13569.4|13568.4|13550.7|13549.7|13573.1|13572.1|13548.6|13547.6|942
1646836440000|2022-03-09 14:34:00|13554.7|13553.7|13558.4|13557.4|13559|13558|13552.9|13551.9|558
1646836450000|2022-03-09 14:34:10|13557.1|13556.1|13569.1|13568.1|13569.1|13568.1|13555|13554|387
1646836460000|2022-03-09 14:34:20|13570.4|13569.4|13571.6|13570.6|13577.9|13576.9|13567.4|13566.4|613
1646836470000|2022-03-09 14:34:30|13571.2|13570.2|13571.4|13570.4|13573.5|13572.5|13561|13560|484
1646836480000|2022-03-09 14:34:40|13571.6|13570.6|13571.6|13570.6|13575.4|13574.4|13570.1|13569.1|242
1646836490000|2022-03-09 14:34:50|13571.9|13570.9|13559.6|13558.6|13572.6|13571.6|13558.5|13557.5|468
1646836500000|2022-03-09 14:35:00|13558.5|13557.5|13554.4|13553.4|13563.1|13562.1|13550.6|13549.6|716
1646836510000|2022-03-09 14:35:10|13553.9|13552.9|13572.2|13571.2|13572.2|13571.2|13551.9|13550.9|590
1646836520000|2022-03-09 14:35:20|13570.6|13569.6|13569.9|13568.9|13582.1|13581.1|13569.9|13568.9|566
1646836530000|2022-03-09 14:35:30|13571.6|13570.6|13564.4|13563.4|13571.6|13570.6|13562.5|13561.5|341
1646836540000|2022-03-09 14:35:40|13564.2|13563.2|13565.7|13564.7|13570.4|13569.4|13562.5|13561.5|321
1646836550000|2022-03-09 14:35:50|13567|13566|13552.1|13551.1|13567.5|13566.5|13548.4|13547.4|521
1646836560000|2022-03-09 14:36:00|13551.6|13550.6|13551.4|13550.4|13555|13554|13543.7|13542.7|684
1646836570000|2022-03-09 14:36:10|13550.1|13549.1|13555.5|13554.5|13555.5|13554.5|13539.1|13538.1|667
1646836580000|2022-03-09 14:36:20|13556.2|13555.2|13543.1|13542.1|13556.2|13555.2|13541|13540|433
1646836590000|2022-03-09 14:36:30|13544.1|13543.1|13546.6|13545.6|13550.4|13549.4|13540|13539|634
1646836600000|2022-03-09 14:36:40|13546.9|13545.9|13540.4|13539.4|13546.9|13545.9|13537.1|13536.1|317
1646836610000|2022-03-09 14:36:50|13542.7|13541.7|13526.1|13525.1|13543.6|13542.6|13525.4|13524.4|660
1646836620000|2022-03-09 14:37:00|13525.7|13524.7|13532|13531|13533.2|13532.2|13524.9|13523.9|736
1646836630000|2022-03-09 14:37:10|13532.2|13531.2|13549.7|13548.7|13558.9|13557.9|13531.4|13530.4|1142
1646836640000|2022-03-09 14:37:20|13548.6|13547.6|13551.5|13550.5|13557.4|13556.4|13548.6|13547.6|422
1646836650000|2022-03-09 14:37:30|13551.4|13550.4|13555.5|13554.5|13558.2|13557.2|13551.1|13550.1|348
1646836660000|2022-03-09 14:37:40|13558|13557|13560.5|13559.5|13565.1|13564.1|13557.9|13556.9|700
1646836670000|2022-03-09 14:37:50|13559.4|13558.4|13558.1|13557.1|13562.7|13561.7|13555.2|13554.2|372
1646836680000|2022-03-09 14:38:00|13558.5|13557.5|13575.7|13574.7|13578.7|13577.7|13558.5|13557.5|627
1646836690000|2022-03-09 14:38:10|13577.7|13576.7|13568.7|13567.7|13579|13578|13566.7|13565.7|480
1646836700000|2022-03-09 14:38:20|13568.4|13567.4|13580.5|13579.5|13585|13584|13568.1|13567.1|461
1646836710000|2022-03-09 14:38:30|13581|13580|13579.4|13578.4|13584.2|13583.2|13578.4|13577.4|245
1646836720000|2022-03-09 14:38:40|13581.7|13580.7|13583|13582|13583.1|13582.1|13576|13575|513
1646836730000|2022-03-09 14:38:50|13583.2|13582.2|13577.7|13576.7|13586.9|13585.9|13577.7|13576.7|484
1646836740000|2022-03-09 14:39:00|13574.1|13573.1|13574|13573|13578.9|13577.9|13573|13572|349
1646836750000|2022-03-09 14:39:10|13575.1|13574.1|13586.5|13585.5|13586.7|13585.7|13575.1|13574.1|269
1646836760000|2022-03-09 14:39:20|13587.2|13586.2|13593.2|13592.2|13595.9|13594.9|13586|13585|456
1646836770000|2022-03-09 14:39:30|13592.9|13591.9|13591.2|13590.2|13596|13595|13588.1|13587.1|408
1646836780000|2022-03-09 14:39:40|13591|13590|13586.4|13585.4|13591.7|13590.7|13583.5|13582.5|264
1646836790000|2022-03-09 14:39:50|13586.5|13585.5|13584.5|13583.5|13587.2|13586.2|13580.9|13579.9|290
1646836800000|2022-03-09 14:40:00|13585.2|13584.2|13586.7|13585.7|13593.7|13592.7|13584.2|13583.2|761
1646836810000|2022-03-09 14:40:10|13583.7|13582.7|13579.7|13578.7|13585.4|13584.4|13577.2|13576.2|997
1646836820000|2022-03-09 14:40:20|13580.5|13579.5|13581.2|13580.2|13590.9|13589.9|13579.1|13578.1|361
1646836830000|2022-03-09 14:40:30|13578.9|13577.9|13586.9|13585.9|13589|13588|13577.5|13576.5|382
1646836840000|2022-03-09 14:40:40|13586.4|13585.4|13583.5|13582.5|13589.7|13588.7|13583.5|13582.5|291
1646836850000|2022-03-09 14:40:50|13579.9|13578.9|13571.2|13570.2|13582.6|13581.6|13568|13567|576
1646836860000|2022-03-09 14:41:00|13570.2|13569.2|13562.5|13561.5|13572.4|13571.4|13553.7|13552.7|724
1646836870000|2022-03-09 14:41:10|13563|13562|13564.5|13563.5|13568.6|13567.6|13559.6|13558.6|415
1646836880000|2022-03-09 14:41:20|13567.9|13566.9|13570.5|13569.5|13571.9|13570.9|13561.1|13560.1|402
1646836890000|2022-03-09 14:41:30|13569.1|13568.1|13569.1|13568.1|13570.4|13569.4|13563.1|13562.1|404
1646836900000|2022-03-09 14:41:40|13568|13567|13568.5|13567.5|13572.7|13571.7|13564|13563|310
1646836910000|2022-03-09 14:41:50|13569.6|13568.6|13571.1|13570.1|13573.4|13572.4|13565.6|13564.6|250
1646836920000|2022-03-09 14:42:00|13570.1|13569.1|13558.7|13557.7|13576.9|13575.9|13558.5|13557.5|491
1646836930000|2022-03-09 14:42:10|13557.5|13556.5|13567.7|13566.7|13571.9|13570.9|13556.2|13555.2|528
1646836940000|2022-03-09 14:42:20|13568.2|13567.2|13598.5|13597.5|13598.5|13597.5|13568.2|13567.2|1248
1646836950000|2022-03-09 14:42:30|13601.4|13600.4|13610.2|13609.2|13614.1|13613.1|13600.5|13599.5|1355
1646836960000|2022-03-09 14:42:40|13611|13610|13612.4|13611.4|13613.7|13612.7|13608.2|13607.2|659
1646836970000|2022-03-09 14:42:50|13612.1|13611.1|13611.7|13610.7|13614|13613|13608.2|13607.2|281
1646836980000|2022-03-09 14:43:00|13612.1|13611.1|13596.1|13595.1|13613.5|13612.5|13590.7|13589.7|687
1646836990000|2022-03-09 14:43:10|13597.5|13596.5|13596.5|13595.5|13602.4|13601.4|13593.9|13592.9|482
1646837000000|2022-03-09 14:43:20|13596.9|13595.9|13599.4|13598.4|13602.4|13601.4|13592|13591|457
1646837010000|2022-03-09 14:43:30|13599.7|13598.7|13593.5|13592.5|13600.7|13599.7|13593|13592|245
1646837020000|2022-03-09 14:43:40|13593.6|13592.6|13577.7|13576.7|13593.6|13592.6|13577|13576|829
1646837030000|2022-03-09 14:43:50|13578|13577|13558.1|13557.1|13579.4|13578.4|13558.1|13557.1|1346
1646837040000|2022-03-09 14:44:00|13553.7|13552.7|13552.5|13551.5|13560.6|13559.6|13548.6|13547.6|909
1646837050000|2022-03-09 14:44:10|13553.9|13552.9|13560|13559|13566.2|13565.2|13553.9|13552.9|414
1646837060000|2022-03-09 14:44:20|13560.7|13559.7|13558.7|13557.7|13562|13561|13555.5|13554.5|237
1646837070000|2022-03-09 14:44:30|13558.6|13557.6|13563.2|13562.2|13568.2|13567.2|13555.9|13554.9|409
1646837080000|2022-03-09 14:44:40|13562.9|13561.9|13560.6|13559.6|13565.1|13564.1|13554.2|13553.2|399
1646837090000|2022-03-09 14:44:50|13563.4|13562.4|13551.4|13550.4|13565.4|13564.4|13547.7|13546.7|637
1646837100000|2022-03-09 14:45:00|13550.4|13549.4|13556.5|13555.5|13561.6|13560.6|13550.4|13549.4|401
1646837110000|2022-03-09 14:45:10|13557.1|13556.1|13564.6|13563.6|13567|13566|13555.7|13554.7|342
1646837120000|2022-03-09 14:45:20|13567.1|13566.1|13568.5|13567.5|13571.6|13570.6|13564.9|13563.9|284
1646837130000|2022-03-09 14:45:30|13569.1|13568.1|13565.4|13564.4|13571.1|13570.1|13558.1|13557.1|294
1646837140000|2022-03-09 14:45:40|13565.7|13564.7|13565.1|13564.1|13567.6|13566.6|13561.5|13560.5|264
1646837150000|2022-03-09 14:45:50|13563.9|13562.9|13564.9|13563.9|13565.4|13564.4|13560.5|13559.5|267
1646837160000|2022-03-09 14:46:00|13566.4|13565.4|13563.9|13562.9|13567.2|13566.2|13555.6|13554.6|340
1646837170000|2022-03-09 14:46:10|13565|13564|13577|13576|13577|13576|13564.6|13563.6|370
1646837180000|2022-03-09 14:46:20|13575.4|13574.4|13571.7|13570.7|13577.2|13576.2|13570.5|13569.5|229
1646837190000|2022-03-09 14:46:30|13572.2|13571.2|13574.1|13573.1|13581.2|13580.2|13572.2|13571.2|245
1646837200000|2022-03-09 14:46:40|13575.2|13574.2|13568.2|13567.2|13576|13575|13565|13564|280
1646837210000|2022-03-09 14:46:50|13570.9|13569.9|13572.4|13571.4|13580.2|13579.2|13570.9|13569.9|303
1646837220000|2022-03-09 14:47:00|13571.6|13570.6|13574.2|13573.2|13574.2|13573.2|13566|13565|218
1646837230000|2022-03-09 14:47:10|13574|13573|13574|13573|13579.4|13578.4|13573|13572|185
1646837240000|2022-03-09 14:47:20|13573.7|13572.7|13568.4|13567.4|13576.1|13575.1|13568.4|13567.4|124
1646837250000|2022-03-09 14:47:30|13566.9|13565.9|13576.9|13575.9|13577.9|13576.9|13566.9|13565.9|283
1646837260000|2022-03-09 14:47:40|13577|13576|13572|13571|13577|13576|13566.7|13565.7|195
1646837270000|2022-03-09 14:47:50|13572.7|13571.7|13573.5|13572.5|13574.2|13573.2|13564.9|13563.9|201
1646837280000|2022-03-09 14:48:00|13574|13573|13573.7|13572.7|13578|13577|13568.7|13567.7|262
1646837290000|2022-03-09 14:48:10|13574.9|13573.9|13568.2|13567.2|13578|13577|13564.5|13563.5|221
1646837300000|2022-03-09 14:48:20|13569.7|13568.7|13557.1|13556.1|13569.7|13568.7|13555.7|13554.7|335
1646837310000|2022-03-09 14:48:30|13556.5|13555.5|13553.6|13552.6|13559.5|13558.5|13553.2|13552.2|306
1646837320000|2022-03-09 14:48:40|13553.5|13552.5|13544|13543|13553.5|13552.5|13542.5|13541.5|389
1646837330000|2022-03-09 14:48:50|13542.6|13541.6|13530.7|13529.7|13544.4|13543.4|13528.9|13527.9|515
1646837340000|2022-03-09 14:49:00|13531.7|13530.7|13540.2|13539.2|13543.1|13542.1|13529.5|13528.5|388
1646837350000|2022-03-09 14:49:10|13540.5|13539.5|13543|13542|13543.2|13542.2|13536.2|13535.2|299
1646837360000|2022-03-09 14:49:20|13542.9|13541.9|13552|13551|13553.1|13552.1|13542.9|13541.9|380
1646837370000|2022-03-09 14:49:30|13551.5|13550.5|13552.7|13551.7|13556.9|13555.9|13546.5|13545.5|349
1646837380000|2022-03-09 14:49:40|13552|13551|13551.1|13550.1|13552.4|13551.4|13543.1|13542.1|301
1646837390000|2022-03-09 14:49:50|13551|13550|13545.7|13544.7|13552|13551|13545.7|13544.7|161
1646837400000|2022-03-09 14:50:00|13545.1|13544.1|13546.5|13545.5|13553.6|13552.6|13543|13542|340
1646837410000|2022-03-09 14:50:10|13543.6|13542.6|13554.2|13553.2|13554.2|13553.2|13543.6|13542.6|191
1646837420000|2022-03-09 14:50:20|13556.4|13555.4|13560.6|13559.6|13561.1|13560.1|13554.4|13553.4|398
1646837430000|2022-03-09 14:50:30|13560.2|13559.2|13559.5|13558.5|13564.7|13563.7|13558.6|13557.6|210
1646837440000|2022-03-09 14:50:40|13560.4|13559.4|13556.2|13555.2|13560.4|13559.4|13553.5|13552.5|162
1646837450000|2022-03-09 14:50:50|13557.5|13556.5|13559.6|13558.6|13565.1|13564.1|13556.2|13555.2|327
1646837460000|2022-03-09 14:51:00|13557.5|13556.5|13556|13555|13561.5|13560.5|13556|13555|206
1646837470000|2022-03-09 14:51:10|13556.5|13555.5|13561.9|13560.9|13561.9|13560.9|13551.4|13550.4|332
1646837480000|2022-03-09 14:51:20|13563.9|13562.9|13552.1|13551.1|13564.5|13563.5|13549.1|13548.1|295
1646837490000|2022-03-09 14:51:30|13552.6|13551.6|13543|13542|13554|13553|13543|13542|259
1646837500000|2022-03-09 14:51:40|13544.1|13543.1|13537.4|13536.4|13544.6|13543.6|13534.2|13533.2|452
1646837510000|2022-03-09 14:51:50|13537.2|13536.2|13538.1|13537.1|13538.5|13537.5|13529.5|13528.5|397
1646837520000|2022-03-09 14:52:00|13536.5|13535.5|13522.6|13521.6|13537.2|13536.2|13522.2|13521.2|461
1646837530000|2022-03-09 14:52:10|13521.6|13520.6|13521.6|13520.6|13524.2|13523.2|13519.7|13518.7|748
1646837540000|2022-03-09 14:52:20|13521|13520|13520|13519|13523.2|13522.2|13517.9|13516.9|360
1646837550000|2022-03-09 14:52:30|13520.6|13519.6|13521.2|13520.2|13523.2|13522.2|13517.5|13516.5|452
1646837560000|2022-03-09 14:52:40|13520.7|13519.7|13525|13524|13525.7|13524.7|13519|13518|253
1646837570000|2022-03-09 14:52:50|13524|13523|13520.5|13519.5|13524.6|13523.6|13518.7|13517.7|219
1646837580000|2022-03-09 14:53:00|13520.2|13519.2|13514.5|13513.5|13520.2|13519.2|13512.5|13511.5|460
1646837590000|2022-03-09 14:53:10|13514.2|13513.2|13515.7|13514.7|13516|13515|13509.6|13508.6|347
1646837600000|2022-03-09 14:53:20|13515.5|13514.5|13507.7|13506.7|13516.7|13515.7|13506.6|13505.6|426
1646837610000|2022-03-09 14:53:30|13506.9|13505.9|13501|13500|13507|13506|13497.6|13496.6|792
1646837620000|2022-03-09 14:53:40|13501.6|13500.6|13501.5|13500.5|13505.2|13504.2|13499.7|13498.7|356
1646837630000|2022-03-09 14:53:50|13497.9|13496.9|13501.1|13500.1|13505|13504|13497.9|13496.9|387
1646837640000|2022-03-09 14:54:00|13499.2|13498.2|13504.2|13503.2|13504.5|13503.5|13497|13496|300
1646837650000|2022-03-09 14:54:10|13504|13503|13509.5|13508.5|13509.5|13508.5|13500.9|13499.9|285
1646837660000|2022-03-09 14:54:20|13509.2|13508.2|13509|13508|13511.9|13510.9|13506.7|13505.7|262
1646837670000|2022-03-09 14:54:30|13509.6|13508.6|13515.9|13514.9|13515.9|13514.9|13508.4|13507.4|231
1646837680000|2022-03-09 14:54:40|13516.5|13515.5|13516.5|13515.5|13517|13516|13512.2|13511.2|217
1646837690000|2022-03-09 14:54:50|13517.2|13516.2|13515.2|13514.2|13517.4|13516.4|13512.5|13511.5|248
1646837700000|2022-03-09 14:55:00|13515.4|13514.4|13510.6|13509.6|13515.6|13514.6|13506.7|13505.7|607
1646837710000|2022-03-09 14:55:10|13510.1|13509.1|13515.2|13514.2|13517.2|13516.2|13510.1|13509.1|269
1646837720000|2022-03-09 14:55:20|13515.7|13514.7|13525.6|13524.6|13525.9|13524.9|13513.5|13512.5|409
1646837730000|2022-03-09 14:55:30|13526.2|13525.2|13522.9|13521.9|13526.2|13525.2|13519.7|13518.7|217
1646837740000|2022-03-09 14:55:40|13522.4|13521.4|13524.1|13523.1|13528.5|13527.5|13522.1|13521.1|211
1646837750000|2022-03-09 14:55:50|13524.2|13523.2|13518.2|13517.2|13524.9|13523.9|13516.6|13515.6|226
1646837760000|2022-03-09 14:56:00|13518|13517|13529.7|13528.7|13529.7|13528.7|13518|13517|474
1646837770000|2022-03-09 14:56:10|13530|13529|13532.7|13531.7|13534.5|13533.5|13528.2|13527.2|305
1646837780000|2022-03-09 14:56:20|13532.4|13531.4|13538|13537|13539.7|13538.7|13531.2|13530.2|301
1646837790000|2022-03-09 14:56:30|13536|13535|13537.2|13536.2|13538.1|13537.1|13533.5|13532.5|255
1646837800000|2022-03-09 14:56:40|13535.2|13534.2|13535.1|13534.1|13539.5|13538.5|13532.1|13531.1|181
1646837810000|2022-03-09 14:56:50|13534.7|13533.7|13532.2|13531.2|13536.2|13535.2|13532.2|13531.2|226
1646837820000|2022-03-09 14:57:00|13533|13532|13537.7|13536.7|13537.7|13536.7|13528.5|13527.5|308
1646837830000|2022-03-09 14:57:10|13538.7|13537.7|13561.2|13560.2|13562.2|13561.2|13538.6|13537.6|959
1646837840000|2022-03-09 14:57:20|13561.6|13560.6|13569.2|13568.2|13569.4|13568.4|13561.6|13560.6|828
1646837850000|2022-03-09 14:57:30|13573.6|13572.6|13566.9|13565.9|13574.5|13573.5|13563.9|13562.9|1135
1646837860000|2022-03-09 14:57:40|13566.4|13565.4|13567.6|13566.6|13571.2|13570.2|13566.4|13565.4|301
1646837870000|2022-03-09 14:57:50|13567.7|13566.7|13560.9|13559.9|13567.7|13566.7|13560.9|13559.9|326
1646837880000|2022-03-09 14:58:00|13560.5|13559.5|13562.4|13561.4|13564.9|13563.9|13556.7|13555.7|330
1646837890000|2022-03-09 14:58:10|13562|13561|13562.5|13561.5|13566.6|13565.6|13561.5|13560.5|160
1646837900000|2022-03-09 14:58:20|13562.9|13561.9|13561.5|13560.5|13563|13562|13560|13559|172
1646837910000|2022-03-09 14:58:30|13562.7|13561.7|13556.6|13555.6|13562.7|13561.7|13554.2|13553.2|310
1646837920000|2022-03-09 14:58:40|13557.1|13556.1|13556.6|13555.6|13559.6|13558.6|13553.5|13552.5|538
1646837930000|2022-03-09 14:58:50|13556.5|13555.5|13558.5|13557.5|13558.5|13557.5|13555.2|13554.2|210
1646837940000|2022-03-09 14:59:00|13557.6|13556.6|13561|13560|13564.6|13563.6|13557.6|13556.6|650
1646837950000|2022-03-09 14:59:10|13560.7|13559.7|13561.9|13560.9|13564.4|13563.4|13559|13558|191
1646837960000|2022-03-09 14:59:20|13562.7|13561.7|13565|13564|13567.2|13566.2|13562.2|13561.2|172
1646837970000|2022-03-09 14:59:30|13565.5|13564.5|13561.5|13560.5|13566|13565|13557.2|13556.2|494
1646837980000|2022-03-09 14:59:40|13561.7|13560.7|13565.9|13564.9|13567|13566|13557.2|13556.2|310
1646837990000|2022-03-09 14:59:50|13568.1|13567.1|13570|13569|13572.7|13571.7|13567|13566|241
1646838000000|2022-03-09 15:00:00|13568.1|13567.1|13577.7|13576.7|13579.6|13578.6|13568.1|13567.1|572
1646838010000|2022-03-09 15:00:10|13577.6|13576.6|13565.7|13564.7|13578.7|13577.7|13563.1|13562.1|410
1646838020000|2022-03-09 15:00:20|13566.1|13565.1|13560.6|13559.6|13569.7|13568.7|13560.6|13559.6|517
1646838030000|2022-03-09 15:00:30|13560.5|13559.5|13557.9|13556.9|13561|13560|13553|13552|312
1646838040000|2022-03-09 15:00:40|13556.6|13555.6|13562|13561|13563.2|13562.2|13556.6|13555.6|230
1646838050000|2022-03-09 15:00:50|13562.6|13561.6|13562.2|13561.2|13565.1|13564.1|13559.2|13558.2|175
1646838060000|2022-03-09 15:01:00|13566.4|13565.4|13571.6|13570.6|13571.6|13570.6|13557.5|13556.5|303
1646838070000|2022-03-09 15:01:10|13572.7|13571.7|13584.1|13583.1|13586.7|13585.7|13570.5|13569.5|562
1646838080000|2022-03-09 15:01:20|13584.9|13583.9|13587.9|13586.9|13587.9|13586.9|13583.9|13582.9|395
1646838090000|2022-03-09 15:01:30|13588|13587|13586.4|13585.4|13590.7|13589.7|13585|13584|531
1646838100000|2022-03-09 15:01:40|13586.1|13585.1|13590.7|13589.7|13592.5|13591.5|13586.1|13585.1|321
1646838110000|2022-03-09 15:01:50|13591.9|13590.9|13596.4|13595.4|13596.5|13595.5|13589.7|13588.7|328
1646838120000|2022-03-09 15:02:00|13596.7|13595.7|13594.9|13593.9|13596.7|13595.7|13592.7|13591.7|216
1646838130000|2022-03-09 15:02:10|13595.5|13594.5|13592.5|13591.5|13598.5|13597.5|13592.1|13591.1|323
1646838140000|2022-03-09 15:02:20|13592.2|13591.2|13605.2|13604.2|13606.4|13605.4|13591.5|13590.5|647
1646838150000|2022-03-09 15:02:30|13606.2|13605.2|13611.6|13610.6|13614.2|13613.2|13606.2|13605.2|548
1646838160000|2022-03-09 15:02:40|13611.4|13610.4|13625.1|13624.1|13625.4|13624.4|13609.9|13608.9|629
1646838170000|2022-03-09 15:02:50|13625.4|13624.4|13625.9|13624.9|13632.1|13631.1|13624.1|13623.1|656
1646838180000|2022-03-09 15:03:00|13625.7|13624.7|13629.6|13628.6|13632|13631|13619.6|13618.6|630
1646838190000|2022-03-09 15:03:10|13628.6|13627.6|13627.1|13626.1|13631.7|13630.7|13625.2|13624.2|364
1646838200000|2022-03-09 15:03:20|13627.2|13626.2|13627.7|13626.7|13632|13631|13627.1|13626.1|305
1646838210000|2022-03-09 15:03:30|13627|13626|13626|13625|13632.1|13631.1|13624.7|13623.7|263
1646838220000|2022-03-09 15:03:40|13625.1|13624.1|13618.6|13617.6|13625.9|13624.9|13616.4|13615.4|756
1646838230000|2022-03-09 15:03:50|13618.5|13617.5|13617.2|13616.2|13619.7|13618.7|13617|13616|466
1646838240000|2022-03-09 15:04:00|13617.7|13616.7|13617|13616|13618.5|13617.5|13613.2|13612.2|366
1646838250000|2022-03-09 15:04:10|13617.1|13616.1|13603.5|13602.5|13617.5|13616.5|13601.1|13600.1|545
1646838260000|2022-03-09 15:04:20|13604.2|13603.2|13617.1|13616.1|13617.1|13616.1|13603.4|13602.4|561
1646838270000|2022-03-09 15:04:30|13615.7|13614.7|13613|13612|13618.9|13617.9|13610.6|13609.6|256
1646838280000|2022-03-09 15:04:40|13612.1|13611.1|13615.7|13614.7|13616.5|13615.5|13612.1|13611.1|164
1646838290000|2022-03-09 15:04:50|13615.9|13614.9|13613|13612|13615.9|13614.9|13608.7|13607.7|198
1646838300000|2022-03-09 15:05:00|13613.5|13612.5|13610.9|13609.9|13615.4|13614.4|13608|13607|344
1646838310000|2022-03-09 15:05:10|13611.1|13610.1|13607.5|13606.5|13612.2|13611.2|13603.9|13602.9|275
1646838320000|2022-03-09 15:05:20|13607.7|13606.7|13606.5|13605.5|13608.9|13607.9|13599.5|13598.5|434
1646838330000|2022-03-09 15:05:30|13606.9|13605.9|13609.7|13608.7|13610.7|13609.7|13606.9|13605.9|140
1646838340000|2022-03-09 15:05:40|13609.6|13608.6|13606.9|13605.9|13609.6|13608.6|13602.6|13601.6|188
1646838350000|2022-03-09 15:05:50|13607.1|13606.1|13601.7|13600.7|13607.4|13606.4|13600.6|13599.6|114
1646838360000|2022-03-09 15:06:00|13604.4|13603.4|13612.9|13611.9|13615.4|13614.4|13603.9|13602.9|375
1646838370000|2022-03-09 15:06:10|13612|13611|13608.2|13607.2|13614.9|13613.9|13606.4|13605.4|167
1646838380000|2022-03-09 15:06:20|13607.2|13606.2|13603.1|13602.1|13607.2|13606.2|13598.1|13597.1|784
1646838390000|2022-03-09 15:06:30|13605.2|13604.2|13601.4|13600.4|13605.9|13604.9|13600|13599|364
1646838400000|2022-03-09 15:06:40|13602.5|13601.5|13598.6|13597.6|13604.2|13603.2|13598.6|13597.6|178
1646838410000|2022-03-09 15:06:50|13599.4|13598.4|13595.7|13594.7|13601|13600|13588.5|13587.5|386
1646838420000|2022-03-09 15:07:00|13596.5|13595.5|13600.7|13599.7|13600.7|13599.7|13595.1|13594.1|203
1646838430000|2022-03-09 15:07:10|13600.5|13599.5|13599.5|13598.5|13600.5|13599.5|13595.1|13594.1|138
1646838440000|2022-03-09 15:07:20|13600|13599|13604.7|13603.7|13607.5|13606.5|13598.7|13597.7|197
1646838450000|2022-03-09 15:07:30|13605.1|13604.1|13604.2|13603.2|13607.5|13606.5|13604.1|13603.1|174
1646838460000|2022-03-09 15:07:40|13603.9|13602.9|13610.7|13609.7|13611.7|13610.7|13603.9|13602.9|160
1646838470000|2022-03-09 15:07:50|13610.6|13609.6|13607.9|13606.9|13611.1|13610.1|13607.6|13606.6|128
1646838480000|2022-03-09 15:08:00|13608.4|13607.4|13599.9|13598.9|13608.7|13607.7|13595.6|13594.6|271
1646838490000|2022-03-09 15:08:10|13599.6|13598.6|13601.4|13600.4|13603.2|13602.2|13595.7|13594.7|136
1646838500000|2022-03-09 15:08:20|13601.5|13600.5|13605.2|13604.2|13605.7|13604.7|13598.4|13597.4|252
1646838510000|2022-03-09 15:08:30|13605|13604|13603.5|13602.5|13605.5|13604.5|13600.6|13599.6|189
1646838520000|2022-03-09 15:08:40|13603.1|13602.1|13610.9|13609.9|13613|13612|13602.7|13601.7|249
1646838530000|2022-03-09 15:08:50|13610.6|13609.6|13618.2|13617.2|13622|13621|13609|13608|382
1646838540000|2022-03-09 15:09:00|13616.9|13615.9|13605.2|13604.2|13617.9|13616.9|13604.2|13603.2|269
1646838550000|2022-03-09 15:09:10|13605.1|13604.1|13611.2|13610.2|13611.2|13610.2|13601.5|13600.5|181
1646838560000|2022-03-09 15:09:20|13611.1|13610.1|13609.5|13608.5|13612.2|13611.2|13608.4|13607.4|161
1646838570000|2022-03-09 15:09:30|13607.4|13606.4|13611.7|13610.7|13612.1|13611.1|13603.5|13602.5|203
1646838580000|2022-03-09 15:09:40|13611.9|13610.9|13611|13610|13614.5|13613.5|13608.4|13607.4|170
1646838590000|2022-03-09 15:09:50|13610.7|13609.7|13610.9|13609.9|13613.7|13612.7|13607.2|13606.2|187
1646838600000|2022-03-09 15:10:00|13610.6|13609.6|13611.7|13610.7|13620.1|13619.1|13609.4|13608.4|314
1646838610000|2022-03-09 15:10:10|13612|13611|13606.2|13605.2|13617|13616|13605.6|13604.6|282
1646838620000|2022-03-09 15:10:20|13605|13604|13609.5|13608.5|13612.7|13611.7|13604.4|13603.4|217
1646838630000|2022-03-09 15:10:30|13608.7|13607.7|13613.6|13612.6|13615.2|13614.2|13608.7|13607.7|172
1646838640000|2022-03-09 15:10:40|13615|13614|13615.1|13614.1|13617.5|13616.5|13613.7|13612.7|161
1646838650000|2022-03-09 15:10:50|13615.4|13614.4|13608.7|13607.7|13616.6|13615.6|13607.2|13606.2|171
1646838660000|2022-03-09 15:11:00|13609.2|13608.2|13606.5|13605.5|13610|13609|13602|13601|254
1646838670000|2022-03-09 15:11:10|13605.1|13604.1|13602.9|13601.9|13605.1|13604.1|13602.5|13601.5|174
1646838680000|2022-03-09 15:11:20|13601.4|13600.4|13604.2|13603.2|13604.2|13603.2|13598.4|13597.4|211
1646838690000|2022-03-09 15:11:30|13605.5|13604.5|13604.7|13603.7|13606.6|13605.6|13603.4|13602.4|116
1646838700000|2022-03-09 15:11:40|13605|13604|13600.1|13599.1|13605.1|13604.1|13599|13598|144
1646838710000|2022-03-09 15:11:50|13599.7|13598.7|13604|13603|13605.2|13604.2|13595.7|13594.7|243
1646838720000|2022-03-09 15:12:00|13603.9|13602.9|13610.4|13609.4|13613.1|13612.1|13603.9|13602.9|453
1646838730000|2022-03-09 15:12:10|13611.1|13610.1|13612.7|13611.7|13613.9|13612.9|13607.1|13606.1|183
1646838740000|2022-03-09 15:12:20|13612.9|13611.9|13613.5|13612.5|13619.1|13618.1|13612.9|13611.9|319
1646838750000|2022-03-09 15:12:30|13614.1|13613.1|13609.7|13608.7|13615.7|13614.7|13609.2|13608.2|117
1646838760000|2022-03-09 15:12:40|13609.9|13608.9|13611.5|13610.5|13616.1|13615.1|13609.9|13608.9|224
1646838770000|2022-03-09 15:12:50|13612.7|13611.7|13605|13604|13613.9|13612.9|13603.2|13602.2|291
1646838780000|2022-03-09 15:13:00|13605.1|13604.1|13612.2|13611.2|13612.2|13611.2|13605.1|13604.1|256
1646838790000|2022-03-09 15:13:10|13612.4|13611.4|13611.6|13610.6|13615.2|13614.2|13607.2|13606.2|187
1646838800000|2022-03-09 15:13:20|13611.2|13610.2|13614.2|13613.2|13615.7|13614.7|13610.9|13609.9|96
1646838810000|2022-03-09 15:13:30|13613.6|13612.6|13615.6|13614.6|13616.1|13615.1|13610.4|13609.4|88
1646838820000|2022-03-09 15:13:40|13614.9|13613.9|13618.5|13617.5|13619|13618|13608.7|13607.7|256
1646838830000|2022-03-09 15:13:50|13618.6|13617.6|13611.6|13610.6|13620.7|13619.7|13610.2|13609.2|356
1646838840000|2022-03-09 15:14:00|13612.4|13611.4|13611.6|13610.6|13614.9|13613.9|13606.6|13605.6|320
1646838850000|2022-03-09 15:14:10|13612.4|13611.4|13612.2|13611.2|13615.6|13614.6|13612.1|13611.1|69
1646838860000|2022-03-09 15:14:20|13611.5|13610.5|13611|13610|13615|13614|13609.5|13608.5|141
1646838870000|2022-03-09 15:14:30|13610.7|13609.7|13610.7|13609.7|13612.4|13611.4|13607.4|13606.4|156
1646838880000|2022-03-09 15:14:40|13611|13610|13613|13612|13614|13613|13610.2|13609.2|113
1646838890000|2022-03-09 15:14:50|13613.2|13612.2|13616.2|13615.2|13616.9|13615.9|13609|13608|157
1646838900000|2022-03-09 15:15:00|13617.1|13616.1|13630.5|13629.5|13632.4|13631.4|13617.1|13616.1|718
1646838910000|2022-03-09 15:15:10|13632.4|13631.4|13626.1|13625.1|13641.4|13640.4|13624.2|13623.2|1235
1646838920000|2022-03-09 15:15:20|13626.5|13625.5|13614.4|13613.4|13628.6|13627.6|13614.4|13613.4|705
1646838930000|2022-03-09 15:15:30|13614.6|13613.6|13591.1|13590.1|13614.6|13613.6|13588.6|13587.6|1243
1646838940000|2022-03-09 15:15:40|13593|13592|13578.4|13577.4|13595|13594|13572.4|13571.4|1044
1646838950000|2022-03-09 15:15:50|13579.6|13578.6|13581.6|13580.6|13586|13585|13577.7|13576.7|433
1646838960000|2022-03-09 15:16:00|13580.6|13579.6|13578.2|13577.2|13581.1|13580.1|13574.7|13573.7|353
1646838970000|2022-03-09 15:16:10|13578.9|13577.9|13578.4|13577.4|13579.5|13578.5|13566.7|13565.7|415
1646838980000|2022-03-09 15:16:20|13578.7|13577.7|13578.4|13577.4|13579.5|13578.5|13576.1|13575.1|212
1646838990000|2022-03-09 15:16:30|13578.1|13577.1|13574.4|13573.4|13579.5|13578.5|13573.9|13572.9|259
1646839000000|2022-03-09 15:16:40|13575|13574|13573.2|13572.2|13576|13575|13568.4|13567.4|191
1646839010000|2022-03-09 15:16:50|13572.6|13571.6|13573.1|13572.1|13576|13575|13571.5|13570.5|139
1646839020000|2022-03-09 15:17:00|13573.2|13572.2|13574.4|13573.4|13577.5|13576.5|13571.7|13570.7|151
1646839030000|2022-03-09 15:17:10|13574.1|13573.1|13577.2|13576.2|13578|13577|13572.5|13571.5|88
1646839040000|2022-03-09 15:17:20|13577.9|13576.9|13574.6|13573.6|13577.9|13576.9|13569.6|13568.6|301
1646839050000|2022-03-09 15:17:30|13574.5|13573.5|13577|13576|13578|13577|13574.1|13573.1|108
1646839060000|2022-03-09 15:17:40|13576.9|13575.9|13579|13578|13579.4|13578.4|13575.2|13574.2|189
1646839070000|2022-03-09 15:17:50|13578.6|13577.6|13601.7|13600.7|13601.7|13600.7|13578.6|13577.6|1044
1646839080000|2022-03-09 15:18:00|13606|13605|13613.4|13612.4|13616|13615|13605|13604|582
1646839090000|2022-03-09 15:18:10|13613.5|13612.5|13637.1|13636.1|13637.1|13636.1|13613.5|13612.5|1172
1646839100000|2022-03-09 15:18:20|13638.1|13637.1|13633|13632|13638.6|13637.6|13631.7|13630.7|489
1646839110000|2022-03-09 15:18:30|13632.9|13631.9|13635|13634|13637.2|13636.2|13631.2|13630.2|354
1646839120000|2022-03-09 15:18:40|13634.4|13633.4|13627.1|13626.1|13634.9|13633.9|13623.6|13622.6|713
1646839130000|2022-03-09 15:18:50|13627.5|13626.5|13634.1|13633.1|13635|13634|13627.5|13626.5|209
1646839140000|2022-03-09 15:19:00|13632.9|13631.9|13633.1|13632.1|13635|13634|13631.6|13630.6|196
1646839150000|2022-03-09 15:19:10|13633.5|13632.5|13625.9|13624.9|13634.4|13633.4|13624.4|13623.4|357
1646839160000|2022-03-09 15:19:20|13626.4|13625.4|13614.5|13613.5|13627.4|13626.4|13613.1|13612.1|554
1646839170000|2022-03-09 15:19:30|13614.2|13613.2|13614.1|13613.1|13618.4|13617.4|13613|13612|262
1646839180000|2022-03-09 15:19:40|13613.4|13612.4|13618.6|13617.6|13620.7|13619.7|13613.4|13612.4|194
1646839190000|2022-03-09 15:19:50|13618.9|13617.9|13618.2|13617.2|13620.9|13619.9|13615.9|13614.9|248
1646839200000|2022-03-09 15:20:00|13617.9|13616.9|13614.2|13613.2|13623|13622|13613.6|13612.6|422
1646839210000|2022-03-09 15:20:10|13613.4|13612.4|13619.5|13618.5|13619.5|13618.5|13611.5|13610.5|194
1646839220000|2022-03-09 15:20:20|13618.1|13617.1|13618|13617|13619|13618|13616.6|13615.6|114
1646839230000|2022-03-09 15:20:30|13618.9|13617.9|13623.9|13622.9|13626.4|13625.4|13618.7|13617.7|280
1646839240000|2022-03-09 15:20:40|13623|13622|13623.4|13622.4|13623.9|13622.9|13620.4|13619.4|110
1646839250000|2022-03-09 15:20:50|13623.6|13622.6|13620.4|13619.4|13623.6|13622.6|13617.4|13616.4|135
1646839260000|2022-03-09 15:21:00|13620.7|13619.7|13614.1|13613.1|13621|13620|13607.9|13606.9|277
1646839270000|2022-03-09 15:21:10|13614.5|13613.5|13619.7|13618.7|13619.7|13618.7|13614.5|13613.5|126
1646839280000|2022-03-09 15:21:20|13620.1|13619.1|13624.2|13623.2|13626.5|13625.5|13620.1|13619.1|249
1646839290000|2022-03-09 15:21:30|13625.2|13624.2|13631.1|13630.1|13632.5|13631.5|13625.2|13624.2|202
1646839300000|2022-03-09 15:21:40|13632.5|13631.5|13633|13632|13633.1|13632.1|13629.4|13628.4|133
1646839310000|2022-03-09 15:21:50|13633.4|13632.4|13633.2|13632.2|13633.4|13632.4|13627.6|13626.6|199
1646839320000|2022-03-09 15:22:00|13633.5|13632.5|13619.5|13618.5|13634|13633|13617|13616|645
1646839330000|2022-03-09 15:22:10|13619.6|13618.6|13628.7|13627.7|13631.7|13630.7|13619.6|13618.6|247
1646839340000|2022-03-09 15:22:20|13629.2|13628.2|13627.6|13626.6|13631.5|13630.5|13626.5|13625.5|164
1646839350000|2022-03-09 15:22:30|13627.2|13626.2|13630.1|13629.1|13631.9|13630.9|13625.4|13624.4|148
1646839360000|2022-03-09 15:22:40|13630|13629|13629.2|13628.2|13632.9|13631.9|13628.5|13627.5|187
1646839370000|2022-03-09 15:22:50|13629.4|13628.4|13633|13632|13633|13632|13629.2|13628.2|146
1646839380000|2022-03-09 15:23:00|13633.4|13632.4|13636.9|13635.9|13640|13639|13629.1|13628.1|675
1646839390000|2022-03-09 15:23:10|13636|13635|13636.9|13635.9|13638.9|13637.9|13633.4|13632.4|297
1646839400000|2022-03-09 15:23:20|13637.2|13636.2|13633.5|13632.5|13637.6|13636.6|13633.5|13632.5|148
1646839410000|2022-03-09 15:23:30|13631.4|13630.4|13635.2|13634.2|13635.2|13634.2|13629.4|13628.4|196
1646839420000|2022-03-09 15:23:40|13636.2|13635.2|13632|13631|13636.2|13635.2|13625.6|13624.6|206
1646839430000|2022-03-09 15:23:50|13632.1|13631.1|13633.7|13632.7|13635.6|13634.6|13631.5|13630.5|137
1646839440000|2022-03-09 15:24:00|13634.4|13633.4|13635|13634|13637.1|13636.1|13632.6|13631.6|176
1646839450000|2022-03-09 15:24:10|13634.9|13633.9|13634.2|13633.2|13634.9|13633.9|13629.7|13628.7|174
1646839460000|2022-03-09 15:24:20|13634.9|13633.9|13636.4|13635.4|13636.4|13635.4|13631.2|13630.2|180
1646839470000|2022-03-09 15:24:30|13636.2|13635.2|13644.5|13643.5|13645.9|13644.9|13636.2|13635.2|622
1646839480000|2022-03-09 15:24:40|13643.7|13642.7|13645.2|13644.2|13645.9|13644.9|13642.1|13641.1|318
1646839490000|2022-03-09 15:24:50|13645.6|13644.6|13640.7|13639.7|13646|13645|13640.2|13639.2|284
1646839500000|2022-03-09 15:25:00|13641|13640|13646.2|13645.2|13646.2|13645.2|13636|13635|295
1646839510000|2022-03-09 15:25:10|13646.1|13645.1|13638.6|13637.6|13647|13646|13638|13637|182
1646839520000|2022-03-09 15:25:20|13638.7|13637.7|13637.4|13636.4|13640.5|13639.5|13633.1|13632.1|272
1646839530000|2022-03-09 15:25:30|13637.1|13636.1|13634|13633|13637.1|13636.1|13632.6|13631.6|185
1646839540000|2022-03-09 15:25:40|13633.1|13632.1|13621.7|13620.7|13633.7|13632.7|13620|13619|818
1646839550000|2022-03-09 15:25:50|13623.4|13622.4|13624.1|13623.1|13630.6|13629.6|13623.4|13622.4|313
1646839560000|2022-03-09 15:26:00|13624|13623|13609.5|13608.5|13624|13623|13608.2|13607.2|773
1646839570000|2022-03-09 15:26:10|13608.4|13607.4|13605.2|13604.2|13609.1|13608.1|13600.4|13599.4|670
1646839580000|2022-03-09 15:26:20|13604.9|13603.9|13606.5|13605.5|13607.9|13606.9|13604.2|13603.2|179
1646839590000|2022-03-09 15:26:30|13607.4|13606.4|13612.2|13611.2|13612.4|13611.4|13605.2|13604.2|145
1646839600000|2022-03-09 15:26:40|13612.7|13611.7|13613.9|13612.9|13616.4|13615.4|13610.9|13609.9|174
1646839610000|2022-03-09 15:26:50|13613.6|13612.6|13624.1|13623.1|13629.2|13628.2|13611.7|13610.7|697
1646839620000|2022-03-09 15:27:00|13624.6|13623.6|13620.6|13619.6|13624.9|13623.9|13619.1|13618.1|237
1646839630000|2022-03-09 15:27:10|13620.7|13619.7|13618.5|13617.5|13621.2|13620.2|13616.1|13615.1|157
1646839640000|2022-03-09 15:27:20|13619.2|13618.2|13619.7|13618.7|13619.7|13618.7|13614.5|13613.5|122
1646839650000|2022-03-09 15:27:30|13620.1|13619.1|13627|13626|13628.6|13627.6|13619.9|13618.9|195
1646839660000|2022-03-09 15:27:40|13625.7|13624.7|13622.2|13621.2|13627.2|13626.2|13620.1|13619.1|114
1646839670000|2022-03-09 15:27:50|13621.9|13620.9|13618.7|13617.7|13624.2|13623.2|13617.4|13616.4|133
1646839680000|2022-03-09 15:28:00|13620|13619|13617.9|13616.9|13620.7|13619.7|13614|13613|264
1646839690000|2022-03-09 15:28:10|13618.7|13617.7|13624|13623|13625.7|13624.7|13618.7|13617.7|282
1646839700000|2022-03-09 15:28:20|13623.7|13622.7|13622.5|13621.5|13624.1|13623.1|13620.1|13619.1|144
1646839710000|2022-03-09 15:28:30|13622.6|13621.6|13624.5|13623.5|13625.2|13624.2|13621.6|13620.6|84
1646839720000|2022-03-09 15:28:40|13624.2|13623.2|13621.9|13620.9|13625.6|13624.6|13620.5|13619.5|154
1646839730000|2022-03-09 15:28:50|13622.5|13621.5|13626.5|13625.5|13626.5|13625.5|13622|13621|75
1646839740000|2022-03-09 15:29:00|13627|13626|13628.6|13627.6|13630.7|13629.7|13626.9|13625.9|251
1646839750000|2022-03-09 15:29:10|13627.4|13626.4|13631.1|13630.1|13632.4|13631.4|13627|13626|143
1646839760000|2022-03-09 15:29:20|13629.6|13628.6|13630.5|13629.5|13632.2|13631.2|13628.2|13627.2|108
1646839770000|2022-03-09 15:29:30|13629.9|13628.9|13627.4|13626.4|13630.5|13629.5|13624.5|13623.5|126
1646839780000|2022-03-09 15:29:40|13629.2|13628.2|13628.2|13627.2|13634.9|13633.9|13624.1|13623.1|223
1646839790000|2022-03-09 15:29:50|13627.1|13626.1|13629.2|13628.2|13631.7|13630.7|13627.1|13626.1|221
1646839800000|2022-03-09 15:30:00|13632.7|13631.7|13630.7|13629.7|13639.6|13638.6|13628.9|13627.9|490
1646839810000|2022-03-09 15:30:10|13631.2|13630.2|13609.4|13608.4|13631.2|13630.2|13606.1|13605.1|873
1646839820000|2022-03-09 15:30:20|13611.1|13610.1|13621.6|13620.6|13622.7|13621.7|13611.1|13610.1|201
1646839830000|2022-03-09 15:30:30|13621.9|13620.9|13626.7|13625.7|13629.2|13628.2|13621.9|13620.9|140
1646839840000|2022-03-09 15:30:40|13627|13626|13623.9|13622.9|13627|13626|13621.7|13620.7|92
1646839850000|2022-03-09 15:30:50|13623.7|13622.7|13626.4|13625.4|13626.4|13625.4|13622.2|13621.2|96
1646839860000|2022-03-09 15:31:00|13625.9|13624.9|13627.1|13626.1|13633.2|13632.2|13625.9|13624.9|234
1646839870000|2022-03-09 15:31:10|13627.2|13626.2|13625.5|13624.5|13629.2|13628.2|13623.9|13622.9|100
1646839880000|2022-03-09 15:31:20|13625.6|13624.6|13625.2|13624.2|13625.9|13624.9|13622|13621|96
1646839890000|2022-03-09 15:31:30|13624.9|13623.9|13613.7|13612.7|13626.4|13625.4|13613.4|13612.4|567
1646839900000|2022-03-09 15:31:40|13613.6|13612.6|13615.5|13614.5|13618.2|13617.2|13613|13612|212
1646839910000|2022-03-09 15:31:50|13615.6|13614.6|13617.1|13616.1|13617.1|13616.1|13610.5|13609.5|180
1646839920000|2022-03-09 15:32:00|13621.2|13620.2|13614.5|13613.5|13623|13622|13614.5|13613.5|252
1646839930000|2022-03-09 15:32:10|13616.1|13615.1|13616.1|13615.1|13620.4|13619.4|13613.9|13612.9|187
1646839940000|2022-03-09 15:32:20|13616.9|13615.9|13615.1|13614.1|13616.9|13615.9|13612.6|13611.6|82
1646839950000|2022-03-09 15:32:30|13614.9|13613.9|13620.4|13619.4|13621.9|13620.9|13614.9|13613.9|79
1646839960000|2022-03-09 15:32:40|13620.9|13619.9|13622.1|13621.1|13622.7|13621.7|13616.5|13615.5|234
1646839970000|2022-03-09 15:32:50|13620.7|13619.7|13622.7|13621.7|13623.9|13622.9|13619.7|13618.7|107
1646839980000|2022-03-09 15:33:00|13622.6|13621.6|13619.4|13618.4|13622.6|13621.6|13615.7|13614.7|118
1646839990000|2022-03-09 15:33:10|13619.2|13618.2|13622.6|13621.6|13624.9|13623.9|13619.2|13618.2|93
1646840000000|2022-03-09 15:33:20|13623.1|13622.1|13620.5|13619.5|13624.2|13623.2|13617.7|13616.7|99
1646840010000|2022-03-09 15:33:30|13618.7|13617.7|13619.9|13618.9|13623.9|13622.9|13618.7|13617.7|153
1646840020000|2022-03-09 15:33:40|13620.1|13619.1|13621.1|13620.1|13624.2|13623.2|13616.6|13615.6|99
1646840030000|2022-03-09 15:33:50|13619.6|13618.6|13621.5|13620.5|13621.5|13620.5|13616.5|13615.5|103
1646840040000|2022-03-09 15:34:00|13623|13622|13624.1|13623.1|13627.2|13626.2|13622.1|13621.1|359
1646840050000|2022-03-09 15:34:10|13625.2|13624.2|13617.1|13616.1|13626.9|13625.9|13615.7|13614.7|349
1646840060000|2022-03-09 15:34:20|13617.2|13616.2|13624|13623|13625.2|13624.2|13617.2|13616.2|128
1646840070000|2022-03-09 15:34:30|13624.1|13623.1|13625.7|13624.7|13626|13625|13623|13622|97
1646840080000|2022-03-09 15:34:40|13625.9|13624.9|13629|13628|13629.2|13628.2|13625.1|13624.1|139
1646840090000|2022-03-09 15:34:50|13628.9|13627.9|13632.1|13631.1|13633.4|13632.4|13626|13625|198
1646840100000|2022-03-09 15:35:00|13632.7|13631.7|13634.9|13633.9|13635.2|13634.2|13631.5|13630.5|171
1646840110000|2022-03-09 15:35:10|13635.4|13634.4|13629.2|13628.2|13638.2|13637.2|13629.2|13628.2|212
1646840120000|2022-03-09 15:35:20|13628.5|13627.5|13632.6|13631.6|13633.2|13632.2|13626.2|13625.2|156
1646840130000|2022-03-09 15:35:30|13633|13632|13630.4|13629.4|13634|13633|13629.6|13628.6|71
1646840140000|2022-03-09 15:35:40|13630.6|13629.6|13636.3|13635.3|13637.4|13636.4|13627.3|13626.3|127
1646840150000|2022-03-09 15:35:50|13636.8|13635.8|13652.7|13651.7|13652.7|13651.7|13636.1|13635.1|1113
1646840160000|2022-03-09 15:36:00|13653.2|13652.2|13644.5|13643.5|13656.1|13655.1|13643|13642|1119
1646840170000|2022-03-09 15:36:10|13644.7|13643.7|13644.5|13643.5|13645.9|13644.9|13642.6|13641.6|181
1646840180000|2022-03-09 15:36:20|13645|13644|13645.9|13644.9|13646.4|13645.4|13643.2|13642.2|98
1646840190000|2022-03-09 15:36:30|13646.1|13645.1|13631.2|13630.2|13647.1|13646.1|13630.2|13629.2|494
1646840200000|2022-03-09 15:36:40|13632.7|13631.7|13632.6|13631.6|13636.4|13635.4|13630.6|13629.6|330
1646840210000|2022-03-09 15:36:50|13632.2|13631.2|13632.4|13631.4|13634.6|13633.6|13631.9|13630.9|140
1646840220000|2022-03-09 15:37:00|13630.9|13629.9|13633.2|13632.2|13634.2|13633.2|13628.9|13627.9|134
1646840230000|2022-03-09 15:37:10|13633.7|13632.7|13632.2|13631.2|13635.2|13634.2|13631.4|13630.4|124
1646840240000|2022-03-09 15:37:20|13632.1|13631.1|13626.5|13625.5|13634.1|13633.1|13623.6|13622.6|387
1646840250000|2022-03-09 15:37:30|13626.4|13625.4|13629.2|13628.2|13631|13630|13625.9|13624.9|109
1646840260000|2022-03-09 15:37:40|13629.4|13628.4|13635.4|13634.4|13637.9|13636.9|13627.6|13626.6|224
1646840270000|2022-03-09 15:37:50|13635.5|13634.5|13643.5|13642.5|13647.1|13646.1|13634.4|13633.4|235
1646840280000|2022-03-09 15:38:00|13644|13643|13647.5|13646.5|13649.2|13648.2|13644|13643|159
1646840290000|2022-03-09 15:38:10|13647.7|13646.7|13645|13644|13648.7|13647.7|13643.1|13642.1|157
1646840300000|2022-03-09 15:38:20|13644.9|13643.9|13652.4|13651.4|13652.9|13651.9|13644.9|13643.9|235
1646840310000|2022-03-09 15:38:30|13651.7|13650.7|13647.9|13646.9|13654.4|13653.4|13646|13645|236
1646840320000|2022-03-09 15:38:40|13647.2|13646.2|13647|13646|13649|13648|13644.5|13643.5|96
1646840330000|2022-03-09 15:38:50|13646.6|13645.6|13647.6|13646.6|13649.2|13648.2|13645.5|13644.5|150
1646840340000|2022-03-09 15:39:00|13647.2|13646.2|13646.2|13645.2|13650.9|13649.9|13645.9|13644.9|133
1646840350000|2022-03-09 15:39:10|13646.5|13645.5|13645.5|13644.5|13646.6|13645.6|13641.9|13640.9|146
1646840360000|2022-03-09 15:39:20|13645.6|13644.6|13642.1|13641.1|13645.6|13644.6|13637.7|13636.7|251
1646840370000|2022-03-09 15:39:30|13641.9|13640.9|13643.1|13642.1|13646|13645|13641.9|13640.9|122
1646840380000|2022-03-09 15:39:40|13643|13642|13645.7|13644.7|13647.6|13646.6|13642.7|13641.7|390
1646840390000|2022-03-09 15:39:50|13644.9|13643.9|13647|13646|13648.5|13647.5|13643.9|13642.9|123
1646840400000|2022-03-09 15:40:00|13646.1|13645.1|13647.4|13646.4|13647.4|13646.4|13642.1|13641.1|130
1646840410000|2022-03-09 15:40:10|13647|13646|13646.5|13645.5|13647.4|13646.4|13643.9|13642.9|170
1646840420000|2022-03-09 15:40:20|13645.5|13644.5|13647.4|13646.4|13651.2|13650.2|13645.5|13644.5|203
1646840430000|2022-03-09 15:40:30|13647.5|13646.5|13651.9|13650.9|13656.4|13655.4|13647.5|13646.5|379
1646840440000|2022-03-09 15:40:40|13652|13651|13652.1|13651.1|13653.1|13652.1|13647.6|13646.6|190
1646840450000|2022-03-09 15:40:50|13651.5|13650.5|13655.2|13654.2|13655.9|13654.9|13650.2|13649.2|171
1646840460000|2022-03-09 15:41:00|13655.9|13654.9|13650.5|13649.5|13657.5|13656.5|13647.5|13646.5|221
1646840470000|2022-03-09 15:41:10|13650.2|13649.2|13653.5|13652.5|13654.7|13653.7|13650.2|13649.2|78
1646840480000|2022-03-09 15:41:20|13653.9|13652.9|13656.5|13655.5|13656.5|13655.5|13652.7|13651.7|98
1646840490000|2022-03-09 15:41:30|13656.1|13655.1|13649|13648|13656.1|13655.1|13647.9|13646.9|138
1646840500000|2022-03-09 15:41:40|13649.1|13648.1|13649.1|13648.1|13652.9|13651.9|13648.1|13647.1|126
1646840510000|2022-03-09 15:41:50|13649.2|13648.2|13645.4|13644.4|13649.2|13648.2|13639|13638|258
1646840520000|2022-03-09 15:42:00|13646.1|13645.1|13646|13645|13648.5|13647.5|13641.2|13640.2|244
1646840530000|2022-03-09 15:42:10|13645.5|13644.5|13649.2|13648.2|13649.5|13648.5|13644.7|13643.7|118
1646840540000|2022-03-09 15:42:20|13649|13648|13644.2|13643.2|13650.7|13649.7|13643.2|13642.2|145
1646840550000|2022-03-09 15:42:30|13646.4|13645.4|13648.7|13647.7|13648.7|13647.7|13643.6|13642.6|111
1646840560000|2022-03-09 15:42:40|13647.7|13646.7|13649.9|13648.9|13649.9|13648.9|13646.1|13645.1|80
1646840570000|2022-03-09 15:42:50|13649.4|13648.4|13651.7|13650.7|13652.2|13651.2|13649.4|13648.4|72
1646840580000|2022-03-09 15:43:00|13651.6|13650.6|13658|13657|13658|13657|13645.9|13644.9|311
1646840590000|2022-03-09 15:43:10|13656.6|13655.6|13648.1|13647.1|13656.6|13655.6|13647.1|13646.1|199
1646840600000|2022-03-09 15:43:20|13648.2|13647.2|13650.9|13649.9|13653.6|13652.6|13648.2|13647.2|168
1646840610000|2022-03-09 15:43:30|13651|13650|13651.6|13650.6|13656.9|13655.9|13650.7|13649.7|175
1646840620000|2022-03-09 15:43:40|13651.9|13650.9|13651.5|13650.5|13656.6|13655.6|13651.5|13650.5|157
1646840630000|2022-03-09 15:43:50|13651.2|13650.2|13653.1|13652.1|13653.7|13652.7|13647.5|13646.5|161
1646840640000|2022-03-09 15:44:00|13654|13653|13652.5|13651.5|13655.4|13654.4|13650.4|13649.4|519
1646840650000|2022-03-09 15:44:10|13652.2|13651.2|13650.5|13649.5|13655.1|13654.1|13647.2|13646.2|158
1646840660000|2022-03-09 15:44:20|13651.2|13650.2|13639.4|13638.4|13651.2|13650.2|13639.2|13638.2|225
1646840670000|2022-03-09 15:44:30|13639.6|13638.6|13645.9|13644.9|13646|13645|13639.6|13638.6|156
1646840680000|2022-03-09 15:44:40|13646.2|13645.2|13639.5|13638.5|13646.6|13645.6|13639.2|13638.2|260
1646840690000|2022-03-09 15:44:50|13639.9|13638.9|13633.5|13632.5|13639.9|13638.9|13629.9|13628.9|378
1646840700000|2022-03-09 15:45:00|13633.1|13632.1|13631.2|13630.2|13634.5|13633.5|13628.5|13627.5|270
1646840710000|2022-03-09 15:45:10|13632.1|13631.1|13632.6|13631.6|13633.2|13632.2|13628.7|13627.7|137
1646840720000|2022-03-09 15:45:20|13632.5|13631.5|13631.9|13630.9|13633.5|13632.5|13623.9|13622.9|359
1646840730000|2022-03-09 15:45:30|13631.7|13630.7|13637.5|13636.5|13640|13639|13629.2|13628.2|210
1646840740000|2022-03-09 15:45:40|13638.4|13637.4|13637.1|13636.1|13640.7|13639.7|13636.4|13635.4|192
1646840750000|2022-03-09 15:45:50|13636.5|13635.5|13637|13636|13640|13639|13636|13635|88
1646840760000|2022-03-09 15:46:00|13636.6|13635.6|13630.4|13629.4|13637.6|13636.6|13629|13628|325
1646840770000|2022-03-09 15:46:10|13630.7|13629.7|13631.4|13630.4|13631.4|13630.4|13626.2|13625.2|202
1646840780000|2022-03-09 15:46:20|13630.1|13629.1|13629.9|13628.9|13632|13631|13628.9|13627.9|152
1646840790000|2022-03-09 15:46:30|13628.9|13627.9|13634.6|13633.6|13636.5|13635.5|13628.9|13627.9|167
1646840800000|2022-03-09 15:46:40|13636.2|13635.2|13641.5|13640.5|13643.6|13642.6|13636.2|13635.2|186
1646840810000|2022-03-09 15:46:50|13642.5|13641.5|13640.9|13639.9|13644.2|13643.2|13640.1|13639.1|159
1646840820000|2022-03-09 15:47:00|13639.9|13638.9|13634.4|13633.4|13641|13640|13633.5|13632.5|216
1646840830000|2022-03-09 15:47:10|13634.5|13633.5|13639.1|13638.1|13641.4|13640.4|13634.5|13633.5|88
1646840840000|2022-03-09 15:47:20|13637.1|13636.1|13636.2|13635.2|13638.2|13637.2|13634.2|13633.2|89
1646840850000|2022-03-09 15:47:30|13636.4|13635.4|13637.2|13636.2|13637.6|13636.6|13631|13630|122
1646840860000|2022-03-09 15:47:40|13637|13636|13635.6|13634.6|13637.1|13636.1|13632.9|13631.9|65
1646840870000|2022-03-09 15:47:50|13636|13635|13637.7|13636.7|13638.7|13637.7|13634.9|13633.9|107
1646840880000|2022-03-09 15:48:00|13637.5|13636.5|13635.1|13634.1|13639.7|13638.7|13633.4|13632.4|115
1646840890000|2022-03-09 15:48:10|13635.6|13634.6|13638.2|13637.2|13641.2|13640.2|13635.5|13634.5|116
1646840900000|2022-03-09 15:48:20|13638.4|13637.4|13640.4|13639.4|13641.7|13640.7|13637.2|13636.2|65
1646840910000|2022-03-09 15:48:30|13640.5|13639.5|13641.2|13640.2|13643.9|13642.9|13640.5|13639.5|133
1646840920000|2022-03-09 15:48:40|13640.6|13639.6|13642.7|13641.7|13645.4|13644.4|13639.9|13638.9|184
1646840930000|2022-03-09 15:48:50|13644|13643|13647.2|13646.2|13648.2|13647.2|13643|13642|139
1646840940000|2022-03-09 15:49:00|13646.4|13645.4|13647.9|13646.9|13651|13650|13645.2|13644.2|180
1646840950000|2022-03-09 15:49:10|13647.6|13646.6|13646.1|13645.1|13648.9|13647.9|13645.6|13644.6|94
1646840960000|2022-03-09 15:49:20|13645.4|13644.4|13643|13642|13645.5|13644.5|13639.6|13638.6|136
1646840970000|2022-03-09 15:49:30|13641.9|13640.9|13644.5|13643.5|13645.6|13644.6|13639.6|13638.6|89
1646840980000|2022-03-09 15:49:40|13645.6|13644.6|13646.5|13645.5|13646.9|13645.9|13644.2|13643.2|54
1646840990000|2022-03-09 15:49:50|13646.2|13645.2|13647.6|13646.6|13647.7|13646.7|13642.6|13641.6|100
1646841000000|2022-03-09 15:50:00|13647.2|13646.2|13651.4|13650.4|13651.9|13650.9|13644.6|13643.6|162
1646841010000|2022-03-09 15:50:10|13651.6|13650.6|13652.1|13651.1|13655|13654|13650.6|13649.6|252
1646841020000|2022-03-09 15:50:20|13652|13651|13656.5|13655.5|13658.6|13657.6|13652|13651|384
1646841030000|2022-03-09 15:50:30|13656.7|13655.7|13662.9|13661.9|13664.6|13663.6|13656.2|13655.2|610
1646841040000|2022-03-09 15:50:40|13662.7|13661.7|13658.5|13657.5|13663.9|13662.9|13658.2|13657.2|197
1646841050000|2022-03-09 15:50:50|13658.2|13657.2|13655|13654|13658.2|13657.2|13654|13653|220
1646841060000|2022-03-09 15:51:00|13656.7|13655.7|13650.9|13649.9|13657|13656|13649.5|13648.5|260
1646841070000|2022-03-09 15:51:10|13652|13651|13655.4|13654.4|13656.4|13655.4|13652|13651|171
1646841080000|2022-03-09 15:51:20|13655.1|13654.1|13653|13652|13657.5|13656.5|13651.2|13650.2|148
1646841090000|2022-03-09 15:51:30|13652.5|13651.5|13649.4|13648.4|13652.5|13651.5|13646.1|13645.1|334
1646841100000|2022-03-09 15:51:40|13649.5|13648.5|13649.1|13648.1|13650.9|13649.9|13646.7|13645.7|204
1646841110000|2022-03-09 15:51:50|13649.9|13648.9|13651.2|13650.2|13653.1|13652.1|13649.5|13648.5|94
1646841120000|2022-03-09 15:52:00|13651.1|13650.1|13650.9|13649.9|13652.5|13651.5|13646.5|13645.5|130
1646841130000|2022-03-09 15:52:10|13650.4|13649.4|13651.1|13650.1|13653.1|13652.1|13648.9|13647.9|101
1646841140000|2022-03-09 15:52:20|13650.9|13649.9|13653.1|13652.1|13654.2|13653.2|13649.7|13648.7|115
1646841150000|2022-03-09 15:52:30|13652.4|13651.4|13650.9|13649.9|13654.1|13653.1|13647.9|13646.9|97
1646841160000|2022-03-09 15:52:40|13650.4|13649.4|13653.5|13652.5|13655.1|13654.1|13649.4|13648.4|130
1646841170000|2022-03-09 15:52:50|13654|13653|13654.6|13653.6|13658.1|13657.1|13654|13653|139
1646841180000|2022-03-09 15:53:00|13654.9|13653.9|13660.6|13659.6|13660.6|13659.6|13653.9|13652.9|118
1646841190000|2022-03-09 15:53:10|13660.4|13659.4|13659.4|13658.4|13661.1|13660.1|13658.4|13657.4|103
1646841200000|2022-03-09 15:53:20|13659.7|13658.7|13657.2|13656.2|13659.9|13658.9|13656.2|13655.2|57
1646841210000|2022-03-09 15:53:30|13657.4|13656.4|13650.7|13649.7|13657.5|13656.5|13650.7|13649.7|254
1646841220000|2022-03-09 15:53:40|13650.5|13649.5|13644.4|13643.4|13650.5|13649.5|13644|13643|148
1646841230000|2022-03-09 15:53:50|13644|13643|13640.5|13639.5|13645.6|13644.6|13640.2|13639.2|256
1646841240000|2022-03-09 15:54:00|13640.6|13639.6|13628.7|13627.7|13640.6|13639.6|13627.4|13626.4|389
1646841250000|2022-03-09 15:54:10|13627.4|13626.4|13631.2|13630.2|13632.5|13631.5|13627.2|13626.2|178
1646841260000|2022-03-09 15:54:20|13631|13630|13636.9|13635.9|13636.9|13635.9|13630|13629|187
1646841270000|2022-03-09 15:54:30|13636.7|13635.7|13642.5|13641.5|13644.4|13643.4|13636.4|13635.4|192
1646841280000|2022-03-09 15:54:40|13642|13641|13640.7|13639.7|13642|13641|13638.1|13637.1|181
1646841290000|2022-03-09 15:54:50|13640.6|13639.6|13640.4|13639.4|13644|13643|13640.4|13639.4|141
1646841300000|2022-03-09 15:55:00|13638.1|13637.1|13648.1|13647.1|13648.2|13647.2|13637.1|13636.1|265
1646841310000|2022-03-09 15:55:10|13646.6|13645.6|13643|13642|13647.5|13646.5|13643|13642|104
1646841320000|2022-03-09 15:55:20|13640|13639|13642|13641|13643.2|13642.2|13638.9|13637.9|106
1646841330000|2022-03-09 15:55:30|13641.7|13640.7|13639.7|13638.7|13643.2|13642.2|13639.7|13638.7|50
1646841340000|2022-03-09 15:55:40|13639.9|13638.9|13641.1|13640.1|13641.6|13640.6|13638.7|13637.7|80
1646841350000|2022-03-09 15:55:50|13640.7|13639.7|13645.1|13644.1|13648.5|13647.5|13638.5|13637.5|175
1646841360000|2022-03-09 15:56:00|13645.2|13644.2|13645.2|13644.2|13647.6|13646.6|13643|13642|123
1646841370000|2022-03-09 15:56:10|13646|13645|13644|13643|13649.6|13648.6|13643.4|13642.4|82
1646841380000|2022-03-09 15:56:20|13644.4|13643.4|13647.5|13646.5|13648.4|13647.4|13643.6|13642.6|67
1646841390000|2022-03-09 15:56:30|13647.6|13646.6|13648.7|13647.7|13650|13649|13646.2|13645.2|104
1646841400000|2022-03-09 15:56:40|13647.9|13646.9|13643.5|13642.5|13647.9|13646.9|13643|13642|84
1646841410000|2022-03-09 15:56:50|13643.4|13642.4|13643.4|13642.4|13643.7|13642.7|13640|13639|135
1646841420000|2022-03-09 15:57:00|13643.5|13642.5|13648.7|13647.7|13649.2|13648.2|13642.2|13641.2|106
1646841430000|2022-03-09 15:57:10|13649|13648|13644.9|13643.9|13649.7|13648.7|13643.1|13642.1|131
1646841440000|2022-03-09 15:57:20|13645.4|13644.4|13648.5|13647.5|13648.9|13647.9|13642.7|13641.7|123
1646841450000|2022-03-09 15:57:30|13647.6|13646.6|13645.4|13644.4|13647.6|13646.6|13643|13642|67
1646841460000|2022-03-09 15:57:40|13645.2|13644.2|13648.9|13647.9|13650|13649|13645.1|13644.1|97
1646841470000|2022-03-09 15:57:50|13648.1|13647.1|13651.4|13650.4|13654|13653|13647.9|13646.9|126
1646841480000|2022-03-09 15:58:00|13652.4|13651.4|13654|13653|13656.5|13655.5|13650.5|13649.5|149
1646841490000|2022-03-09 15:58:10|13654.2|13653.2|13660|13659|13660.7|13659.7|13653.2|13652.2|396
1646841500000|2022-03-09 15:58:20|13659.4|13658.4|13663.2|13662.2|13664.2|13663.2|13659|13658|463
1646841510000|2022-03-09 15:58:30|13668.1|13667.1|13674.7|13673.7|13677.4|13676.4|13666.7|13665.7|1326
1646841520000|2022-03-09 15:58:40|13675.1|13674.1|13673|13672|13675.6|13674.6|13672.9|13671.9|164
1646841530000|2022-03-09 15:58:50|13672.7|13671.7|13683.4|13682.4|13683.9|13682.9|13672.7|13671.7|753
1646841540000|2022-03-09 15:59:00|13682.7|13681.7|13679.2|13678.2|13684.1|13683.1|13676.7|13675.7|397
1646841550000|2022-03-09 15:59:10|13680|13679|13672|13671|13680|13679|13672|13671|256
1646841560000|2022-03-09 15:59:20|13670.6|13669.6|13664.9|13663.9|13671.5|13670.5|13664.9|13663.9|394
1646841570000|2022-03-09 15:59:30|13664.7|13663.7|13669.7|13668.7|13672.2|13671.2|13664.6|13663.6|374
1646841580000|2022-03-09 15:59:40|13670|13669|13666.7|13665.7|13670.1|13669.1|13665.4|13664.4|157
1646841590000|2022-03-09 15:59:50|13666.5|13665.5|13668|13667|13668|13667|13665.4|13664.4|107
1646841600000|2022-03-09 16:00:00|13668.1|13667.1|13665|13664|13675.7|13674.7|13660.7|13659.7|437
1646841610000|2022-03-09 16:00:10|13664.5|13663.5|13665.5|13664.5|13665.5|13664.5|13660.4|13659.4|161
1646841620000|2022-03-09 16:00:20|13665.4|13664.4|13667.1|13666.1|13668.2|13667.2|13664.7|13663.7|234
1646841630000|2022-03-09 16:00:30|13667|13666|13667.7|13666.7|13668.9|13667.9|13665.4|13664.4|121
1646841640000|2022-03-09 16:00:40|13667.4|13666.4|13666.7|13665.7|13667.4|13666.4|13663.7|13662.7|97
1646841650000|2022-03-09 16:00:50|13666.2|13665.2|13664.1|13663.1|13666.6|13665.6|13662|13661|155
1646841660000|2022-03-09 16:01:00|13663.5|13662.5|13667.2|13666.2|13667.4|13666.4|13661.5|13660.5|151
1646841670000|2022-03-09 16:01:10|13666.9|13665.9|13664.9|13663.9|13669.2|13668.2|13663.6|13662.6|120
1646841680000|2022-03-09 16:01:20|13665|13664|13665.7|13664.7|13665.7|13664.7|13661.6|13660.6|71
1646841690000|2022-03-09 16:01:30|13665.6|13664.6|13667|13666|13667.7|13666.7|13664|13663|74
1646841700000|2022-03-09 16:01:40|13667.5|13666.5|13665.7|13664.7|13667.5|13666.5|13665.5|13664.5|72
1646841710000|2022-03-09 16:01:50|13665|13664|13662.7|13661.7|13666.1|13665.1|13661.5|13660.5|227
1646841720000|2022-03-09 16:02:00|13661.7|13660.7|13662.7|13661.7|13663.5|13662.5|13658.1|13657.1|204
1646841730000|2022-03-09 16:02:10|13663|13662|13663.7|13662.7|13666|13665|13661.2|13660.2|82
1646841740000|2022-03-09 16:02:20|13663.6|13662.6|13656.2|13655.2|13664|13663|13656.2|13655.2|213
1646841750000|2022-03-09 16:02:30|13656.5|13655.5|13648.6|13647.6|13656.9|13655.9|13648.6|13647.6|425
1646841760000|2022-03-09 16:02:40|13649.1|13648.1|13641.9|13640.9|13649.2|13648.2|13640.7|13639.7|695
1646841770000|2022-03-09 16:02:50|13639.9|13638.9|13637.2|13636.2|13639.9|13638.9|13632.7|13631.7|529
1646841780000|2022-03-09 16:03:00|13637.5|13636.5|13645.4|13644.4|13646.4|13645.4|13637.5|13636.5|235
1646841790000|2022-03-09 16:03:10|13645.1|13644.1|13640.4|13639.4|13645.7|13644.7|13637.7|13636.7|202
1646841800000|2022-03-09 16:03:20|13640.2|13639.2|13634|13633|13640.2|13639.2|13634|13633|147
1646841810000|2022-03-09 16:03:30|13633.5|13632.5|13636.5|13635.5|13639.4|13638.4|13633.5|13632.5|161
1646841820000|2022-03-09 16:03:40|13636.4|13635.4|13638.9|13637.9|13640.1|13639.1|13634|13633|118
1646841830000|2022-03-09 16:03:50|13638.1|13637.1|13637.6|13636.6|13641.4|13640.4|13637|13636|112
1646841840000|2022-03-09 16:04:00|13636.7|13635.7|13638.9|13637.9|13642|13641|13636.7|13635.7|112
1646841850000|2022-03-09 16:04:10|13638.2|13637.2|13635.1|13634.1|13639.1|13638.1|13633|13632|182
1646841860000|2022-03-09 16:04:20|13634.9|13633.9|13634.6|13633.6|13636.2|13635.2|13633.1|13632.1|77
1646841870000|2022-03-09 16:04:30|13634.5|13633.5|13634.6|13633.6|13635.4|13634.4|13632.9|13631.9|122
1646841880000|2022-03-09 16:04:40|13634|13633|13634.1|13633.1|13637.1|13636.1|13633.2|13632.2|74
1646841890000|2022-03-09 16:04:50|13634.7|13633.7|13634.9|13633.9|13635.2|13634.2|13631.5|13630.5|79
1646841900000|2022-03-09 16:05:00|13635.6|13634.6|13635.6|13634.6|13638.5|13637.5|13633.5|13632.5|179
1646841910000|2022-03-09 16:05:10|13634.4|13633.4|13634|13633|13634.4|13633.4|13627.5|13626.5|251
1646841920000|2022-03-09 16:05:20|13633.5|13632.5|13633.1|13632.1|13634.2|13633.2|13630.6|13629.6|120
1646841930000|2022-03-09 16:05:30|13633|13632|13632.4|13631.4|13633.4|13632.4|13631|13630|48
1646841940000|2022-03-09 16:05:40|13632.6|13631.6|13633.7|13632.7|13634.2|13633.2|13628.9|13627.9|96
1646841950000|2022-03-09 16:05:50|13633.9|13632.9|13635.2|13634.2|13635.6|13634.6|13633|13632|68
1646841960000|2022-03-09 16:06:00|13635.9|13634.9|13636.2|13635.2|13637|13636|13634.2|13633.2|195
1646841970000|2022-03-09 16:06:10|13636.5|13635.5|13633.4|13632.4|13637.6|13636.6|13632.9|13631.9|116
1646841980000|2022-03-09 16:06:20|13633.1|13632.1|13638.9|13637.9|13642.9|13641.9|13632.1|13631.1|231
1646841990000|2022-03-09 16:06:30|13637.4|13636.4|13640|13639|13642.2|13641.2|13636.5|13635.5|158
1646842000000|2022-03-09 16:06:40|13640.2|13639.2|13644.2|13643.2|13645.7|13644.7|13639.5|13638.5|168
1646842010000|2022-03-09 16:06:50|13644.4|13643.4|13645.2|13644.2|13647.7|13646.7|13644|13643|180
1646842020000|2022-03-09 16:07:00|13645.6|13644.6|13643.1|13642.1|13648.5|13647.5|13642.7|13641.7|105
1646842030000|2022-03-09 16:07:10|13643.2|13642.2|13642.1|13641.1|13646.7|13645.7|13641.7|13640.7|72
1646842040000|2022-03-09 16:07:20|13641.9|13640.9|13642.2|13641.2|13642.5|13641.5|13639.2|13638.2|89
1646842050000|2022-03-09 16:07:30|13643.4|13642.4|13643.9|13642.9|13646.2|13645.2|13643.2|13642.2|140
1646842060000|2022-03-09 16:07:40|13644.7|13643.7|13643.5|13642.5|13646.7|13645.7|13642|13641|160
1646842070000|2022-03-09 16:07:50|13643.2|13642.2|13643.4|13642.4|13645|13644|13641.5|13640.5|67
1646842080000|2022-03-09 16:08:00|13644|13643|13644.4|13643.4|13646.2|13645.2|13643|13642|117
1646842090000|2022-03-09 16:08:10|13644.2|13643.2|13646.4|13645.4|13647.4|13646.4|13642.4|13641.4|179
1646842100000|2022-03-09 16:08:20|13644.2|13643.2|13642.7|13641.7|13645.2|13644.2|13642.2|13641.2|105
1646842110000|2022-03-09 16:08:30|13642.1|13641.1|13646.6|13645.6|13649|13648|13642|13641|249
1646842120000|2022-03-09 16:08:40|13646.5|13645.5|13649.6|13648.6|13649.6|13648.6|13645.1|13644.1|108
1646842130000|2022-03-09 16:08:50|13649.2|13648.2|13648|13647|13651.9|13650.9|13646.1|13645.1|170
1646842140000|2022-03-09 16:09:00|13647.2|13646.2|13646.2|13645.2|13648.6|13647.6|13645.1|13644.1|87
1646842150000|2022-03-09 16:09:10|13645.5|13644.5|13644|13643|13647.9|13646.9|13643.2|13642.2|444
1646842160000|2022-03-09 16:09:20|13643.2|13642.2|13640.7|13639.7|13643.7|13642.7|13637|13636|278
1646842170000|2022-03-09 16:09:30|13641|13640|13642|13641|13643.5|13642.5|13640.2|13639.2|99
1646842180000|2022-03-09 16:09:40|13641.9|13640.9|13638.9|13637.9|13643.5|13642.5|13638.6|13637.6|95
1646842190000|2022-03-09 16:09:50|13639.1|13638.1|13636.2|13635.2|13641.2|13640.2|13636|13635|123
1646842200000|2022-03-09 16:10:00|13634.6|13633.6|13636.6|13635.6|13640.7|13639.7|13634.6|13633.6|167
1646842210000|2022-03-09 16:10:10|13636.4|13635.4|13628.7|13627.7|13637.4|13636.4|13624.2|13623.2|357
1646842220000|2022-03-09 16:10:20|13628.5|13627.5|13628.5|13627.5|13632.2|13631.2|13628|13627|128
1646842230000|2022-03-09 16:10:30|13628.6|13627.6|13625.9|13624.9|13629.5|13628.5|13625.9|13624.9|114
1646842240000|2022-03-09 16:10:40|13625.7|13624.7|13626.2|13625.2|13628|13627|13623.4|13622.4|136
1646842250000|2022-03-09 16:10:50|13626|13625|13626.5|13625.5|13629|13628|13625.4|13624.4|153
1646842260000|2022-03-09 16:11:00|13626.2|13625.2|13611|13610|13626.2|13625.2|13611|13610|504
1646842270000|2022-03-09 16:11:10|13611.2|13610.2|13609.2|13608.2|13612.1|13611.1|13606.9|13605.9|408
1646842280000|2022-03-09 16:11:20|13609.5|13608.5|13608.6|13607.6|13611.6|13610.6|13607.5|13606.5|333
1646842290000|2022-03-09 16:11:30|13608.1|13607.1|13607.2|13606.2|13610|13609|13606.9|13605.9|191
1646842300000|2022-03-09 16:11:40|13607|13606|13614.2|13613.2|13614.7|13613.7|13607|13606|208
1646842310000|2022-03-09 16:11:50|13614.5|13613.5|13614|13613|13615.2|13614.2|13611.2|13610.2|212
1646842320000|2022-03-09 16:12:00|13614.6|13613.6|13612|13611|13615.1|13614.1|13609|13608|263
1646842330000|2022-03-09 16:12:10|13612.1|13611.1|13609.7|13608.7|13614|13613|13609.7|13608.7|143
1646842340000|2022-03-09 16:12:20|13609.5|13608.5|13611.5|13610.5|13611.7|13610.7|13608.2|13607.2|137
1646842350000|2022-03-09 16:12:30|13610.9|13609.9|13602|13601|13610.9|13609.9|13601.6|13600.6|396
1646842360000|2022-03-09 16:12:40|13601.7|13600.7|13604.2|13603.2|13606.6|13605.6|13600.4|13599.4|242
1646842370000|2022-03-09 16:12:50|13604|13603|13602.7|13601.7|13604|13603|13600.6|13599.6|158
1646842380000|2022-03-09 16:13:00|13603.5|13602.5|13603.9|13602.9|13605.2|13604.2|13600.6|13599.6|455
1646842390000|2022-03-09 16:13:10|13604.2|13603.2|13607.5|13606.5|13608|13607|13604.1|13603.1|147
1646842400000|2022-03-09 16:13:20|13607.6|13606.6|13610|13609|13610.4|13609.4|13607.6|13606.6|208
1646842410000|2022-03-09 16:13:30|13609.5|13608.5|13613.1|13612.1|13613.7|13612.7|13608|13607|195
1646842420000|2022-03-09 16:13:40|13613|13612|13607.1|13606.1|13614.4|13613.4|13606.9|13605.9|133
1646842430000|2022-03-09 16:13:50|13607.5|13606.5|13608.2|13607.2|13610.4|13609.4|13607.5|13606.5|82
1646842440000|2022-03-09 16:14:00|13608.5|13607.5|13607.2|13606.2|13609.6|13608.6|13606.1|13605.1|118
1646842450000|2022-03-09 16:14:10|13607|13606|13604.9|13603.9|13607.6|13606.6|13603|13602|150
1646842460000|2022-03-09 16:14:20|13605.4|13604.4|13612.2|13611.2|13613|13612|13605.4|13604.4|155
1646842470000|2022-03-09 16:14:30|13612.7|13611.7|13605.9|13604.9|13614.9|13613.9|13605.9|13604.9|146
1646842480000|2022-03-09 16:14:40|13606.1|13605.1|13605.6|13604.6|13606.5|13605.5|13603.2|13602.2|142
1646842490000|2022-03-09 16:14:50|13605.4|13604.4|13603.4|13602.4|13605.7|13604.7|13601.9|13600.9|387
1646842500000|2022-03-09 16:15:00|13603.7|13602.7|13596.6|13595.6|13605.4|13604.4|13596.6|13595.6|295
1646842510000|2022-03-09 16:15:10|13597|13596|13585.5|13584.5|13598.7|13597.7|13585.5|13584.5|497
1646842520000|2022-03-09 16:15:20|13586.1|13585.1|13588.1|13587.1|13588.7|13587.7|13583.9|13582.9|283
1646842530000|2022-03-09 16:15:30|13588|13587|13587.2|13586.2|13588.2|13587.2|13583.5|13582.5|277
1646842540000|2022-03-09 16:15:40|13586.5|13585.5|13589.5|13588.5|13590.1|13589.1|13586|13585|191
1646842550000|2022-03-09 16:15:50|13591.4|13590.4|13588.1|13587.1|13591.9|13590.9|13587.5|13586.5|300
1646842560000|2022-03-09 16:16:00|13588.5|13587.5|13592.9|13591.9|13592.9|13591.9|13588.5|13587.5|222
1646842570000|2022-03-09 16:16:10|13592.7|13591.7|13595.2|13594.2|13596.4|13595.4|13590.5|13589.5|263
1646842580000|2022-03-09 16:16:20|13595|13594|13595.2|13594.2|13596.5|13595.5|13592.2|13591.2|144
1646842590000|2022-03-09 16:16:30|13595.5|13594.5|13597.5|13596.5|13599.6|13598.6|13593.5|13592.5|166
1646842600000|2022-03-09 16:16:40|13597.7|13596.7|13600.4|13599.4|13603.9|13602.9|13597.2|13596.2|321
1646842610000|2022-03-09 16:16:50|13600.1|13599.1|13598.6|13597.6|13604.2|13603.2|13598.4|13597.4|326
1646842620000|2022-03-09 16:17:00|13599|13598|13601|13600|13601.4|13600.4|13595|13594|129
1646842630000|2022-03-09 16:17:10|13601.1|13600.1|13599.5|13598.5|13602.6|13601.6|13598.7|13597.7|103
1646842640000|2022-03-09 16:17:20|13599.4|13598.4|13608.2|13607.2|13611.5|13610.5|13599|13598|388
1646842650000|2022-03-09 16:17:30|13608.7|13607.7|13608.2|13607.2|13611.1|13610.1|13608.2|13607.2|173
1646842660000|2022-03-09 16:17:40|13607.7|13606.7|13610.2|13609.2|13611.1|13610.1|13607|13606|102
1646842670000|2022-03-09 16:17:50|13609|13608|13607.1|13606.1|13610.5|13609.5|13606.9|13605.9|126
1646842680000|2022-03-09 16:18:00|13607|13606|13613.4|13612.4|13615|13614|13606.7|13605.7|172
1646842690000|2022-03-09 16:18:10|13613.5|13612.5|13616.4|13615.4|13619|13618|13613.2|13612.2|239
1646842700000|2022-03-09 16:18:20|13615.7|13614.7|13614.1|13613.1|13616.5|13615.5|13612.5|13611.5|134
1646842710000|2022-03-09 16:18:30|13614|13613|13622.1|13621.1|13624.5|13623.5|13614|13613|339
1646842720000|2022-03-09 16:18:40|13621.6|13620.6|13619.7|13618.7|13622|13621|13618.1|13617.1|221
1646842730000|2022-03-09 16:18:50|13619.9|13618.9|13618.7|13617.7|13621.2|13620.2|13618.7|13617.7|107
1646842740000|2022-03-09 16:19:00|13618.9|13617.9|13616.7|13615.7|13620.5|13619.5|13616.1|13615.1|175
1646842750000|2022-03-09 16:19:10|13616.2|13615.2|13615.2|13614.2|13617.7|13616.7|13612.4|13611.4|259
1646842760000|2022-03-09 16:19:20|13615.4|13614.4|13618|13617|13618|13617|13614.7|13613.7|72
1646842770000|2022-03-09 16:19:30|13617.9|13616.9|13618.2|13617.2|13621.1|13620.1|13617.4|13616.4|116
1646842780000|2022-03-09 16:19:40|13618|13617|13618.9|13617.9|13618.9|13617.9|13614.7|13613.7|96
1646842790000|2022-03-09 16:19:50|13618.1|13617.1|13621.2|13620.2|13622.2|13621.2|13618|13617|140
1646842800000|2022-03-09 16:20:00|13621.4|13620.4|13620|13619|13622.5|13621.5|13617.2|13616.2|203
1646842810000|2022-03-09 16:20:10|13620.1|13619.1|13623|13622|13625.7|13624.7|13616.2|13615.2|199
1646842820000|2022-03-09 16:20:20|13623.1|13622.1|13631.6|13630.6|13631.6|13630.6|13623.1|13622.1|248
1646842830000|2022-03-09 16:20:30|13632.7|13631.7|13635.5|13634.5|13643.1|13642.1|13632.7|13631.7|899
1646842840000|2022-03-09 16:20:40|13636.5|13635.5|13632.6|13631.6|13636.5|13635.5|13627.1|13626.1|269
1646842850000|2022-03-09 16:20:50|13633|13632|13630.2|13629.2|13635.6|13634.6|13630.2|13629.2|81
1646842860000|2022-03-09 16:21:00|13630.4|13629.4|13627.6|13626.6|13631.5|13630.5|13626.6|13625.6|170
1646842870000|2022-03-09 16:21:10|13628.4|13627.4|13630.7|13629.7|13631.5|13630.5|13627.2|13626.2|175
1646842880000|2022-03-09 16:21:20|13630.9|13629.9|13631|13630|13633.2|13632.2|13629.9|13628.9|67
1646842890000|2022-03-09 16:21:30|13631.1|13630.1|13629.7|13628.7|13633|13632|13629.5|13628.5|79
1646842900000|2022-03-09 16:21:40|13629.9|13628.9|13628.2|13627.2|13630.5|13629.5|13626.9|13625.9|76
1646842910000|2022-03-09 16:21:50|13629|13628|13628.6|13627.6|13630.4|13629.4|13625.7|13624.7|123
1646842920000|2022-03-09 16:22:00|13628.1|13627.1|13628.5|13627.5|13628.6|13627.6|13625.9|13624.9|92
1646842930000|2022-03-09 16:22:10|13628.4|13627.4|13625|13624|13631.1|13630.1|13624.4|13623.4|106
1646842940000|2022-03-09 16:22:20|13624.9|13623.9|13625.2|13624.2|13627|13626|13622.9|13621.9|141
1646842950000|2022-03-09 16:22:30|13625.4|13624.4|13626|13625|13627.7|13626.7|13624.1|13623.1|134
1646842960000|2022-03-09 16:22:40|13626.1|13625.1|13620.6|13619.6|13626.4|13625.4|13619.9|13618.9|202
1646842970000|2022-03-09 16:22:50|13620.7|13619.7|13626.1|13625.1|13626.4|13625.4|13619.7|13618.7|134
1646842980000|2022-03-09 16:23:00|13626.6|13625.6|13631.1|13630.1|13632.2|13631.2|13626.6|13625.6|142
1646842990000|2022-03-09 16:23:10|13631.2|13630.2|13628.5|13627.5|13632.7|13631.7|13628|13627|97
1646843000000|2022-03-09 16:23:20|13628.6|13627.6|13631.4|13630.4|13632.1|13631.1|13628.5|13627.5|68
1646843010000|2022-03-09 16:23:30|13631.2|13630.2|13631.9|13630.9|13635.4|13634.4|13627.9|13626.9|197
1646843020000|2022-03-09 16:23:40|13632.1|13631.1|13631.1|13630.1|13633.1|13632.1|13628.1|13627.1|100
1646843030000|2022-03-09 16:23:50|13631|13630|13632.4|13631.4|13633.1|13632.1|13630.1|13629.1|91
1646843040000|2022-03-09 16:24:00|13632.5|13631.5|13627.2|13626.2|13635.4|13634.4|13626.9|13625.9|174
1646843050000|2022-03-09 16:24:10|13627.5|13626.5|13625.2|13624.2|13628.2|13627.2|13624.7|13623.7|217
1646843060000|2022-03-09 16:24:20|13625.1|13624.1|13626.9|13625.9|13628.5|13627.5|13624|13623|47
1646843070000|2022-03-09 16:24:30|13627.2|13626.2|13629.6|13628.6|13634|13633|13627.2|13626.2|81
1646843080000|2022-03-09 16:24:40|13630.5|13629.5|13627.1|13626.1|13632.2|13631.2|13626|13625|68
1646843090000|2022-03-09 16:24:50|13627.2|13626.2|13627.9|13626.9|13628.7|13627.7|13626.6|13625.6|43
1646843100000|2022-03-09 16:25:00|13627.7|13626.7|13621.6|13620.6|13630.4|13629.4|13621.6|13620.6|179
1646843110000|2022-03-09 16:25:10|13621.5|13620.5|13621.6|13620.6|13624|13623|13620.5|13619.5|122
1646843120000|2022-03-09 16:25:20|13621.5|13620.5|13623.6|13622.6|13624.2|13623.2|13621.2|13620.2|77
1646843130000|2022-03-09 16:25:30|13623.5|13622.5|13621.9|13620.9|13623.6|13622.6|13619.9|13618.9|125
1646843140000|2022-03-09 16:25:40|13621.7|13620.7|13615.4|13614.4|13622.9|13621.9|13611.2|13610.2|312
1646843150000|2022-03-09 16:25:50|13615.5|13614.5|13610.7|13609.7|13615.9|13614.9|13608.1|13607.1|233
1646843160000|2022-03-09 16:26:00|13611|13610|13614.1|13613.1|13615.4|13614.4|13610.2|13609.2|156
1646843170000|2022-03-09 16:26:10|13614.2|13613.2|13613.6|13612.6|13615.2|13614.2|13612.4|13611.4|60
1646843180000|2022-03-09 16:26:20|13613.4|13612.4|13609.4|13608.4|13613.7|13612.7|13604.6|13603.6|270
1646843190000|2022-03-09 16:26:30|13609.5|13608.5|13612.6|13611.6|13615.2|13614.2|13609|13608|118
1646843200000|2022-03-09 16:26:40|13612.4|13611.4|13617.4|13616.4|13617.7|13616.7|13611.5|13610.5|272
1646843210000|2022-03-09 16:26:50|13617.2|13616.2|13613.2|13612.2|13617.4|13616.4|13612.2|13611.2|94
1646843220000|2022-03-09 16:27:00|13613.4|13612.4|13613.5|13612.5|13616.2|13615.2|13610|13609|188
1646843230000|2022-03-09 16:27:10|13614.7|13613.7|13617.5|13616.5|13617.5|13616.5|13613|13612|90
1646843240000|2022-03-09 16:27:20|13617.4|13616.4|13618.5|13617.5|13621.5|13620.5|13616.9|13615.9|97
1646843250000|2022-03-09 16:27:30|13618.4|13617.4|13616|13615|13619.1|13618.1|13615.2|13614.2|101
1646843260000|2022-03-09 16:27:40|13616.2|13615.2|13618.2|13617.2|13618.7|13617.7|13615.9|13614.9|65
1646843270000|2022-03-09 16:27:50|13618|13617|13619|13618|13619.4|13618.4|13615.6|13614.6|47
1646843280000|2022-03-09 16:28:00|13619.6|13618.6|13609.7|13608.7|13621.5|13620.5|13609.1|13608.1|125
1646843290000|2022-03-09 16:28:10|13609.9|13608.9|13604.5|13603.5|13611.1|13610.1|13604.5|13603.5|155
1646843300000|2022-03-09 16:28:20|13604.6|13603.6|13605.9|13604.9|13606.7|13605.7|13599.9|13598.9|250
1646843310000|2022-03-09 16:28:30|13606.2|13605.2|13609.2|13608.2|13610.7|13609.7|13606.1|13605.1|156
1646843320000|2022-03-09 16:28:40|13609.4|13608.4|13607.2|13606.2|13609.5|13608.5|13606|13605|140
1646843330000|2022-03-09 16:28:50|13607.4|13606.4|13609.7|13608.7|13611.1|13610.1|13606.2|13605.2|118
1646843340000|2022-03-09 16:29:00|13609.9|13608.9|13607.4|13606.4|13612.9|13611.9|13607.4|13606.4|90
1646843350000|2022-03-09 16:29:10|13608|13607|13605|13604|13608.7|13607.7|13603|13602|144
1646843360000|2022-03-09 16:29:20|13605.4|13604.4|13603.9|13602.9|13605.7|13604.7|13601.4|13600.4|124
1646843370000|2022-03-09 16:29:30|13603.7|13602.7|13602.4|13601.4|13608.4|13607.4|13600.9|13599.9|114
1646843380000|2022-03-09 16:29:40|13602.2|13601.2|13596.9|13595.9|13602.5|13601.5|13595.9|13594.9|154
1646843390000|2022-03-09 16:29:50|13597|13596|13598.6|13597.6|13598.7|13597.7|13593.4|13592.4|173
1646843400000|2022-03-09 16:30:00|13598|13597|13603.7|13602.7|13606|13605|13598|13597|340
1646843410000|2022-03-09 16:30:10|13604.6|13603.6|13602.1|13601.1|13608.1|13607.1|13600.7|13599.7|241
1646843420000|2022-03-09 16:30:20|13602.4|13601.4|13602.1|13601.1|13604.2|13603.2|13599.4|13598.4|323
1646843430000|2022-03-09 16:30:30|13602.4|13601.4|13595.4|13594.4|13602.9|13601.9|13595.1|13594.1|220
1646843440000|2022-03-09 16:30:40|13595.5|13594.5|13601.5|13600.5|13603.4|13602.4|13595.1|13594.1|160
1646843450000|2022-03-09 16:30:50|13601.6|13600.6|13600.7|13599.7|13602.2|13601.2|13598|13597|88
1646843460000|2022-03-09 16:31:00|13601|13600|13604.5|13603.5|13604.5|13603.5|13598.7|13597.7|138
1646843470000|2022-03-09 16:31:10|13604.2|13603.2|13604|13603|13609.5|13608.5|13604|13603|172
1646843480000|2022-03-09 16:31:20|13603.9|13602.9|13606|13605|13607.7|13606.7|13603.5|13602.5|80
1646843490000|2022-03-09 16:31:30|13606.1|13605.1|13603.1|13602.1|13607.5|13606.5|13600.4|13599.4|89
1646843500000|2022-03-09 16:31:40|13602.7|13601.7|13606|13605|13607.4|13606.4|13602.7|13601.7|79
1646843510000|2022-03-09 16:31:50|13606.2|13605.2|13610.1|13609.1|13611.4|13610.4|13605.7|13604.7|367
1646843520000|2022-03-09 16:32:00|13611.4|13610.4|13613.5|13612.5|13615.9|13614.9|13611.2|13610.2|205
1646843530000|2022-03-09 16:32:10|13613.2|13612.2|13610.2|13609.2|13614.1|13613.1|13607.1|13606.1|155
1646843540000|2022-03-09 16:32:20|13610.5|13609.5|13607.5|13606.5|13613|13612|13605.2|13604.2|215
1646843550000|2022-03-09 16:32:30|13608.5|13607.5|13612.2|13611.2|13613.1|13612.1|13606|13605|123
1646843560000|2022-03-09 16:32:40|13613.1|13612.1|13613.2|13612.2|13615.1|13614.1|13611.9|13610.9|125
1646843570000|2022-03-09 16:32:50|13613|13612|13617|13616|13617|13616|13612.9|13611.9|129
1646843580000|2022-03-09 16:33:00|13617.4|13616.4|13628.6|13627.6|13630|13629|13614.7|13613.7|305
1646843590000|2022-03-09 16:33:10|13628.5|13627.5|13635.1|13634.1|13635.4|13634.4|13627|13626|714
1646843600000|2022-03-09 16:33:20|13634.6|13633.6|13631.7|13630.7|13637.1|13636.1|13629.1|13628.1|219
1646843610000|2022-03-09 16:33:30|13631.2|13630.2|13636.4|13635.4|13636.4|13635.4|13631.2|13630.2|338
1646843620000|2022-03-09 16:33:40|13636.2|13635.2|13637.2|13636.2|13642.7|13641.7|13636.2|13635.2|455
1646843630000|2022-03-09 16:33:50|13637.4|13636.4|13645.1|13644.1|13645.1|13644.1|13637.4|13636.4|315
1646843640000|2022-03-09 16:34:00|13645|13644|13639.2|13638.2|13646.2|13645.2|13639|13638|194
1646843650000|2022-03-09 16:34:10|13639.5|13638.5|13641.2|13640.2|13641.5|13640.5|13634.1|13633.1|247
1646843660000|2022-03-09 16:34:20|13641.1|13640.1|13642|13641|13642.4|13641.4|13637.1|13636.1|149
1646843670000|2022-03-09 16:34:30|13642.7|13641.7|13644|13643|13644.4|13643.4|13641.2|13640.2|151
1646843680000|2022-03-09 16:34:40|13644.1|13643.1|13644.9|13643.9|13647.6|13646.6|13641.7|13640.7|410
1646843690000|2022-03-09 16:34:50|13644.7|13643.7|13648.2|13647.2|13649.1|13648.1|13644.7|13643.7|177
1646843700000|2022-03-09 16:35:00|13648.5|13647.5|13651.2|13650.2|13655.2|13654.2|13644.5|13643.5|480
1646843710000|2022-03-09 16:35:10|13650.9|13649.9|13651.7|13650.7|13653.5|13652.5|13648|13647|137
1646843720000|2022-03-09 16:35:20|13651.9|13650.9|13656.5|13655.5|13659.9|13658.9|13651.6|13650.6|452
1646843730000|2022-03-09 16:35:30|13656.2|13655.2|13660.6|13659.6|13663.2|13662.2|13656.2|13655.2|355
1646843740000|2022-03-09 16:35:40|13661|13660|13659.2|13658.2|13661.4|13660.4|13656.7|13655.7|192
1646843750000|2022-03-09 16:35:50|13659|13658|13659.4|13658.4|13659.9|13658.9|13656.2|13655.2|199
1646843760000|2022-03-09 16:36:00|13659.2|13658.2|13653.5|13652.5|13661.4|13660.4|13651.6|13650.6|236
1646843770000|2022-03-09 16:36:10|13653|13652|13647.7|13646.7|13654.2|13653.2|13646.5|13645.5|222
1646843780000|2022-03-09 16:36:20|13647.6|13646.6|13646.6|13645.6|13650.1|13649.1|13643.1|13642.1|269
1646843790000|2022-03-09 16:36:30|13646.7|13645.7|13643.9|13642.9|13646.9|13645.9|13642.4|13641.4|242
1646843800000|2022-03-09 16:36:40|13644|13643|13645.2|13644.2|13646.5|13645.5|13642.6|13641.6|160
1646843810000|2022-03-09 16:36:50|13645.1|13644.1|13644.2|13643.2|13645.1|13644.1|13639.4|13638.4|159
1646843820000|2022-03-09 16:37:00|13644.4|13643.4|13641.9|13640.9|13644.4|13643.4|13638.4|13637.4|214
1646843830000|2022-03-09 16:37:10|13642|13641|13640|13639|13642|13641|13637.6|13636.6|141
1646843840000|2022-03-09 16:37:20|13639.6|13638.6|13632|13631|13640.1|13639.1|13631.7|13630.7|273
1646843850000|2022-03-09 16:37:30|13632.2|13631.2|13631.7|13630.7|13634|13633|13626.9|13625.9|370
1646843860000|2022-03-09 16:37:40|13631.6|13630.6|13632|13631|13633.9|13632.9|13630.2|13629.2|179
1646843870000|2022-03-09 16:37:50|13631.9|13630.9|13631.2|13630.2|13632.5|13631.5|13629.2|13628.2|151
1646843880000|2022-03-09 16:38:00|13631.1|13630.1|13631.7|13630.7|13633.1|13632.1|13628.2|13627.2|138
1646843890000|2022-03-09 16:38:10|13632.2|13631.2|13628.7|13627.7|13634.7|13633.7|13625.9|13624.9|206
1646843900000|2022-03-09 16:38:20|13628.9|13627.9|13632|13631|13633.9|13632.9|13626.9|13625.9|115
1646843910000|2022-03-09 16:38:30|13632.4|13631.4|13631.7|13630.7|13633|13632|13629|13628|168
1646843920000|2022-03-09 16:38:40|13631.1|13630.1|13633|13632|13633.2|13632.2|13629.7|13628.7|58
1646843930000|2022-03-09 16:38:50|13632.7|13631.7|13629.5|13628.5|13634.5|13633.5|13629.4|13628.4|94
1646843940000|2022-03-09 16:39:00|13629.6|13628.6|13628.1|13627.1|13630.4|13629.4|13626.2|13625.2|123
1646843950000|2022-03-09 16:39:10|13628.2|13627.2|13632.7|13631.7|13634.7|13633.7|13627.7|13626.7|74
1646843960000|2022-03-09 16:39:20|13632.9|13631.9|13632.1|13631.1|13634.2|13633.2|13631.9|13630.9|37
1646843970000|2022-03-09 16:39:30|13632.2|13631.2|13635.5|13634.5|13638.4|13637.4|13632|13631|134
1646843980000|2022-03-09 16:39:40|13635.6|13634.6|13637.5|13636.5|13638.7|13637.7|13635.4|13634.4|74
1646843990000|2022-03-09 16:39:50|13637.7|13636.7|13638.1|13637.1|13642.1|13641.1|13637.6|13636.6|170
1646844000000|2022-03-09 16:40:00|13638.7|13637.7|13641|13640|13646.5|13645.5|13638.6|13637.6|215
1646844010000|2022-03-09 16:40:10|13641.1|13640.1|13637.1|13636.1|13642.9|13641.9|13636.9|13635.9|175
1646844020000|2022-03-09 16:40:20|13637.4|13636.4|13637.4|13636.4|13640.4|13639.4|13637.1|13636.1|101
1646844030000|2022-03-09 16:40:30|13637.2|13636.2|13642.2|13641.2|13643.4|13642.4|13636.5|13635.5|73
1646844040000|2022-03-09 16:40:40|13642.1|13641.1|13646.6|13645.6|13649.9|13648.9|13641.9|13640.9|165
1646844050000|2022-03-09 16:40:50|13646.7|13645.7|13648.1|13647.1|13649.9|13648.9|13645.2|13644.2|78
1646844060000|2022-03-09 16:41:00|13648.2|13647.2|13652.7|13651.7|13654.7|13653.7|13647.6|13646.6|164
1646844070000|2022-03-09 16:41:10|13652.9|13651.9|13658.2|13657.2|13658.9|13657.9|13652.6|13651.6|126
1646844080000|2022-03-09 16:41:20|13657.7|13656.7|13657.1|13656.1|13659.4|13658.4|13656.2|13655.2|99
1646844090000|2022-03-09 16:41:30|13657|13656|13660.7|13659.7|13660.9|13659.9|13656.5|13655.5|103
1646844100000|2022-03-09 16:41:40|13661.2|13660.2|13659.4|13658.4|13665.5|13664.5|13656|13655|226
1646844110000|2022-03-09 16:41:50|13659.5|13658.5|13657.9|13656.9|13660.7|13659.7|13657.4|13656.4|162
1646844120000|2022-03-09 16:42:00|13657.7|13656.7|13663|13662|13663|13662|13657.2|13656.2|112
1646844130000|2022-03-09 16:42:10|13662.9|13661.9|13655.7|13654.7|13663|13662|13655.7|13654.7|97
1646844140000|2022-03-09 16:42:20|13655.6|13654.6|13657.1|13656.1|13659.1|13658.1|13654.5|13653.5|126
1646844150000|2022-03-09 16:42:30|13657|13656|13658|13657|13660.5|13659.5|13656.7|13655.7|84
1646844160000|2022-03-09 16:42:40|13657.9|13656.9|13657.6|13656.6|13658.5|13657.5|13655.1|13654.1|69
1646844170000|2022-03-09 16:42:50|13657.5|13656.5|13658.2|13657.2|13659.2|13658.2|13656.1|13655.1|73
1646844180000|2022-03-09 16:43:00|13658.7|13657.7|13658|13657|13661.4|13660.4|13650|13649|208
1646844190000|2022-03-09 16:43:10|13658.5|13657.5|13651.7|13650.7|13658.7|13657.7|13651.6|13650.6|114
1646844200000|2022-03-09 16:43:20|13651.6|13650.6|13652.2|13651.2|13652.6|13651.6|13647.5|13646.5|104
1646844210000|2022-03-09 16:43:30|13652.4|13651.4|13652|13651|13657.4|13656.4|13651.2|13650.2|122
1646844220000|2022-03-09 16:43:40|13652.1|13651.1|13649.5|13648.5|13652.7|13651.7|13649.4|13648.4|70
1646844230000|2022-03-09 16:43:50|13649.2|13648.2|13652.9|13651.9|13654.4|13653.4|13649.2|13648.2|59
1646844240000|2022-03-09 16:44:00|13652.7|13651.7|13639.5|13638.5|13652.9|13651.9|13639.4|13638.4|173
1646844250000|2022-03-09 16:44:10|13639.4|13638.4|13643.1|13642.1|13645.4|13644.4|13639|13638|108
1646844260000|2022-03-09 16:44:20|13643.7|13642.7|13646.1|13645.1|13648.6|13647.6|13643|13642|91
1646844270000|2022-03-09 16:44:30|13646|13645|13649.7|13648.7|13651|13650|13645.2|13644.2|92
1646844280000|2022-03-09 16:44:40|13649.9|13648.9|13651.5|13650.5|13653.2|13652.2|13649.2|13648.2|73
1646844290000|2022-03-09 16:44:50|13652|13651|13649.9|13648.9|13653.6|13652.6|13648|13647|68
1646844300000|2022-03-09 16:45:00|13650|13649|13652.2|13651.2|13653.1|13652.1|13646.6|13645.6|86
1646844310000|2022-03-09 16:45:10|13652|13651|13647.7|13646.7|13652.2|13651.2|13645.6|13644.6|72
1646844320000|2022-03-09 16:45:20|13647.9|13646.9|13652.6|13651.6|13654|13653|13647.1|13646.1|145
1646844330000|2022-03-09 16:45:30|13652.7|13651.7|13648.5|13647.5|13654.4|13653.4|13645|13644|146
1646844340000|2022-03-09 16:45:40|13648.6|13647.6|13649.4|13648.4|13652|13651|13647.6|13646.6|75
1646844350000|2022-03-09 16:45:50|13649.5|13648.5|13653.9|13652.9|13654.9|13653.9|13649.1|13648.1|48
1646844360000|2022-03-09 16:46:00|13653.7|13652.7|13657.1|13656.1|13660.1|13659.1|13652.9|13651.9|157
1646844370000|2022-03-09 16:46:10|13656.7|13655.7|13654.1|13653.1|13657|13656|13652|13651|155
1646844380000|2022-03-09 16:46:20|13654|13653|13656.6|13655.6|13658.6|13657.6|13653.9|13652.9|131
1646844390000|2022-03-09 16:46:30|13657.7|13656.7|13647.5|13646.5|13657.7|13656.7|13647.2|13646.2|165
1646844400000|2022-03-09 16:46:40|13648.5|13647.5|13643.2|13642.2|13648.5|13647.5|13642.2|13641.2|191
1646844410000|2022-03-09 16:46:50|13643.5|13642.5|13652.2|13651.2|13654.5|13653.5|13643.5|13642.5|141
1646844420000|2022-03-09 16:47:00|13652.7|13651.7|13646.4|13645.4|13654|13653|13643.5|13642.5|136
1646844430000|2022-03-09 16:47:10|13647.2|13646.2|13643|13642|13647.2|13646.2|13642.9|13641.9|36
1646844440000|2022-03-09 16:47:20|13643.1|13642.1|13644.9|13643.9|13647.1|13646.1|13642.2|13641.2|83
1646844450000|2022-03-09 16:47:30|13645|13644|13646.5|13645.5|13647.7|13646.7|13642.2|13641.2|104
1646844460000|2022-03-09 16:47:40|13646.4|13645.4|13647.7|13646.7|13647.9|13646.9|13645|13644|67
1646844470000|2022-03-09 16:47:50|13648|13647|13645.1|13644.1|13650.2|13649.2|13643.5|13642.5|114
1646844480000|2022-03-09 16:48:00|13645.2|13644.2|13646.1|13645.1|13647.4|13646.4|13641|13640|141
1646844490000|2022-03-09 16:48:10|13645.2|13644.2|13646.7|13645.7|13647.5|13646.5|13643.5|13642.5|102
1646844500000|2022-03-09 16:48:20|13647|13646|13643.9|13642.9|13649.9|13648.9|13643.9|13642.9|92
1646844510000|2022-03-09 16:48:30|13644|13643|13640.4|13639.4|13644|13643|13639.2|13638.2|113
1646844520000|2022-03-09 16:48:40|13640.2|13639.2|13642.1|13641.1|13644|13643|13639.9|13638.9|85
1646844530000|2022-03-09 16:48:50|13642.2|13641.2|13649.7|13648.7|13650.5|13649.5|13642.1|13641.1|58
1646844540000|2022-03-09 16:49:00|13650|13649|13651.2|13650.2|13651.5|13650.5|13649|13648|50
1646844550000|2022-03-09 16:49:10|13651.4|13650.4|13653.7|13652.7|13654.5|13653.5|13651|13650|96
1646844560000|2022-03-09 16:49:20|13653.6|13652.6|13655|13654|13655.5|13654.5|13653.4|13652.4|75
1646844570000|2022-03-09 16:49:30|13654.9|13653.9|13657|13656|13660|13659|13654.9|13653.9|154
1646844580000|2022-03-09 16:49:40|13656.9|13655.9|13656.5|13655.5|13660|13659|13656.1|13655.1|53
1646844590000|2022-03-09 16:49:50|13656.4|13655.4|13658.5|13657.5|13660.1|13659.1|13655.7|13654.7|71
1646844600000|2022-03-09 16:50:00|13658.4|13657.4|13653|13652|13658.4|13657.4|13651.9|13650.9|155
1646844610000|2022-03-09 16:50:10|13652.9|13651.9|13646.2|13645.2|13657.1|13656.1|13645.4|13644.4|145
1646844620000|2022-03-09 16:50:20|13646.7|13645.7|13644|13643|13646.7|13645.7|13643.6|13642.6|104
1646844630000|2022-03-09 16:50:30|13643.9|13642.9|13647.1|13646.1|13648.5|13647.5|13643.1|13642.1|114
1646844640000|2022-03-09 16:50:40|13647|13646|13653.7|13652.7|13653.7|13652.7|13647|13646|81
1646844650000|2022-03-09 16:50:50|13653.2|13652.2|13648.5|13647.5|13653.4|13652.4|13647.7|13646.7|74
1646844660000|2022-03-09 16:51:00|13648.4|13647.4|13642.5|13641.5|13651.4|13650.4|13642.4|13641.4|110
1646844670000|2022-03-09 16:51:10|13642.6|13641.6|13644.7|13643.7|13644.9|13643.9|13641.7|13640.7|112
1646844680000|2022-03-09 16:51:20|13644.6|13643.6|13646.4|13645.4|13647.2|13646.2|13644.2|13643.2|61
1646844690000|2022-03-09 16:51:30|13646.6|13645.6|13641.1|13640.1|13646.7|13645.7|13640.6|13639.6|116
1646844700000|2022-03-09 16:51:40|13641|13640|13643.1|13642.1|13643.5|13642.5|13638.9|13637.9|163
1646844710000|2022-03-09 16:51:50|13643|13642|13645.4|13644.4|13646.5|13645.5|13641.9|13640.9|114
1646844720000|2022-03-09 16:52:00|13645.2|13644.2|13644.9|13643.9|13648|13647|13644.5|13643.5|115
1646844730000|2022-03-09 16:52:10|13645|13644|13644.5|13643.5|13645.5|13644.5|13642.2|13641.2|68
1646844740000|2022-03-09 16:52:20|13644.2|13643.2|13647|13646|13647.4|13646.4|13643.2|13642.2|53
1646844750000|2022-03-09 16:52:30|13647.5|13646.5|13644.6|13643.6|13647.5|13646.5|13643.5|13642.5|51
1646844760000|2022-03-09 16:52:40|13645|13644|13646.7|13645.7|13647.9|13646.9|13641.7|13640.7|104
1646844770000|2022-03-09 16:52:50|13646.9|13645.9|13649.4|13648.4|13651.7|13650.7|13646.9|13645.9|106
1646844780000|2022-03-09 16:53:00|13649.6|13648.6|13650.1|13649.1|13654|13653|13649.6|13648.6|146
1646844790000|2022-03-09 16:53:10|13649.6|13648.6|13648.9|13647.9|13651.6|13650.6|13647.5|13646.5|103
1646844800000|2022-03-09 16:53:20|13649|13648|13651.4|13650.4|13653.6|13652.6|13649|13648|63
1646844810000|2022-03-09 16:53:30|13651.5|13650.5|13657.5|13656.5|13659|13658|13649.7|13648.7|127
1646844820000|2022-03-09 16:53:40|13657.4|13656.4|13654.4|13653.4|13657.9|13656.9|13652.9|13651.9|61
1646844830000|2022-03-09 16:53:50|13654|13653|13653.1|13652.1|13654.6|13653.6|13651.1|13650.1|60
1646844840000|2022-03-09 16:54:00|13653.2|13652.2|13656.2|13655.2|13658.5|13657.5|13652|13651|92
1646844850000|2022-03-09 16:54:10|13656.1|13655.1|13653.1|13652.1|13657.2|13656.2|13652.4|13651.4|94
1646844860000|2022-03-09 16:54:20|13653.2|13652.2|13655.4|13654.4|13655.7|13654.7|13652.6|13651.6|41
1646844870000|2022-03-09 16:54:30|13655.5|13654.5|13655|13654|13657.2|13656.2|13654.1|13653.1|73
1646844880000|2022-03-09 16:54:40|13655.1|13654.1|13655.2|13654.2|13658.4|13657.4|13654.4|13653.4|96
1646844890000|2022-03-09 16:54:50|13655.5|13654.5|13656.6|13655.6|13658.1|13657.1|13654.2|13653.2|65
1646844900000|2022-03-09 16:55:00|13657.1|13656.1|13656.5|13655.5|13662.7|13661.7|13655|13654|206
1646844910000|2022-03-09 16:55:10|13656.6|13655.6|13657.5|13656.5|13660.6|13659.6|13656.1|13655.1|115
1646844920000|2022-03-09 16:55:20|13657.6|13656.6|13657.9|13656.9|13662.6|13661.6|13656.9|13655.9|119
1646844930000|2022-03-09 16:55:30|13658.4|13657.4|13658.5|13657.5|13659|13658|13655.1|13654.1|65
1646844940000|2022-03-09 16:55:40|13658.2|13657.2|13654.1|13653.1|13659.5|13658.5|13654.1|13653.1|90
1646844950000|2022-03-09 16:55:50|13654|13653|13655.7|13654.7|13657|13656|13652.9|13651.9|104
1646844960000|2022-03-09 16:56:00|13655.6|13654.6|13658.7|13657.7|13659|13658|13655|13654|74
1646844970000|2022-03-09 16:56:10|13658.6|13657.6|13653.1|13652.1|13658.7|13657.7|13650.6|13649.6|134
1646844980000|2022-03-09 16:56:20|13652.9|13651.9|13652|13651|13653.6|13652.6|13650.7|13649.7|149
1646844990000|2022-03-09 16:56:30|13652.1|13651.1|13656.2|13655.2|13657.2|13656.2|13652.1|13651.1|90
1646845000000|2022-03-09 16:56:40|13656|13655|13658.7|13657.7|13659.4|13658.4|13654.6|13653.6|87
1646845010000|2022-03-09 16:56:50|13658.9|13657.9|13662.4|13661.4|13665.2|13664.2|13658.9|13657.9|308
1646845020000|2022-03-09 16:57:00|13661.6|13660.6|13664.9|13663.9|13665.2|13664.2|13659.4|13658.4|107
1646845030000|2022-03-09 16:57:10|13665|13664|13667.7|13666.7|13670|13669|13664.5|13663.5|231
1646845040000|2022-03-09 16:57:20|13667.9|13666.9|13666.2|13665.2|13671.5|13670.5|13666|13665|255
1646845050000|2022-03-09 16:57:30|13666.4|13665.4|13659.9|13658.9|13666.9|13665.9|13659.2|13658.2|185
1646845060000|2022-03-09 16:57:40|13659.4|13658.4|13657|13656|13660.9|13659.9|13654|13653|179
1646845070000|2022-03-09 16:57:50|13657.1|13656.1|13659.1|13658.1|13659.1|13658.1|13654.1|13653.1|95
1646845080000|2022-03-09 16:58:00|13659.2|13658.2|13655.7|13654.7|13659.5|13658.5|13654.2|13653.2|135
1646845090000|2022-03-09 16:58:10|13655.6|13654.6|13657.7|13656.7|13658.1|13657.1|13654.4|13653.4|49
1646845100000|2022-03-09 16:58:20|13657|13656|13661.6|13660.6|13664.1|13663.1|13657|13656|95
1646845110000|2022-03-09 16:58:30|13661.7|13660.7|13659.1|13658.1|13662.6|13661.6|13658.5|13657.5|46
1646845120000|2022-03-09 16:58:40|13659.5|13658.5|13659.6|13658.6|13662.2|13661.2|13658.4|13657.4|41
1646845130000|2022-03-09 16:58:50|13659.4|13658.4|13662.6|13661.6|13663.7|13662.7|13659.4|13658.4|101
1646845140000|2022-03-09 16:59:00|13663|13662|13664.7|13663.7|13665.4|13664.4|13662.4|13661.4|80
1646845150000|2022-03-09 16:59:10|13664.9|13663.9|13663.9|13662.9|13666.4|13665.4|13663.6|13662.6|61
1646845160000|2022-03-09 16:59:20|13664|13663|13669|13668|13669.4|13668.4|13663.4|13662.4|107
1646845170000|2022-03-09 16:59:30|13669.2|13668.2|13669.1|13668.1|13672|13671|13667.6|13666.6|232
1646845180000|2022-03-09 16:59:40|13669.2|13668.2|13668.5|13667.5|13670.9|13669.9|13666.6|13665.6|86
1646845190000|2022-03-09 16:59:50|13668.6|13667.6|13668.4|13667.4|13669.7|13668.7|13666.4|13665.4|96
1646845200000|2022-03-09 17:00:00|13668.2|13667.2|13664.6|13663.6|13672.1|13671.1|13662|13661|202
1646845210000|2022-03-09 17:00:10|13664.7|13663.7|13665|13664|13665.2|13664.2|13661.9|13660.9|105
1646845220000|2022-03-09 17:00:20|13665.1|13664.1|13670.2|13669.2|13671.1|13670.1|13665|13664|78
1646845230000|2022-03-09 17:00:30|13670.5|13669.5|13675.6|13674.6|13678|13677|13670.5|13669.5|370
1646845240000|2022-03-09 17:00:40|13675.7|13674.7|13676.1|13675.1|13680.5|13679.5|13675.6|13674.6|264
1646845250000|2022-03-09 17:00:50|13676.2|13675.2|13680.1|13679.1|13681.6|13680.6|13675.7|13674.7|164
1646845260000|2022-03-09 17:01:00|13680.2|13679.2|13678.2|13677.2|13680.6|13679.6|13675.7|13674.7|181
1646845270000|2022-03-09 17:01:10|13678.4|13677.4|13682.6|13681.6|13682.7|13681.7|13678.4|13677.4|127
1646845280000|2022-03-09 17:01:20|13682.7|13681.7|13684.4|13683.4|13685.5|13684.5|13681.1|13680.1|317
1646845290000|2022-03-09 17:01:30|13685|13684|13681.9|13680.9|13685|13684|13680.1|13679.1|269
1646845300000|2022-03-09 17:01:40|13680.7|13679.7|13684|13683|13684|13683|13680.2|13679.2|78
1646845310000|2022-03-09 17:01:50|13684.4|13683.4|13680.6|13679.6|13685.5|13684.5|13680.4|13679.4|137
1646845320000|2022-03-09 17:02:00|13681.1|13680.1|13678.6|13677.6|13681.4|13680.4|13677.1|13676.1|138
1646845330000|2022-03-09 17:02:10|13678.5|13677.5|13683.5|13682.5|13684|13683|13678.4|13677.4|115
1646845340000|2022-03-09 17:02:20|13683.4|13682.4|13681.2|13680.2|13685.1|13684.1|13680.6|13679.6|128
1646845350000|2022-03-09 17:02:30|13681.4|13680.4|13680.4|13679.4|13685.4|13684.4|13679.2|13678.2|255
1646845360000|2022-03-09 17:02:40|13679.9|13678.9|13683.5|13682.5|13683.5|13682.5|13679.4|13678.4|98
1646845370000|2022-03-09 17:02:50|13684.4|13683.4|13683.6|13682.6|13690.2|13689.2|13682.5|13681.5|436
1646845380000|2022-03-09 17:03:00|13683.2|13682.2|13680|13679|13683.7|13682.7|13678.9|13677.9|215
1646845390000|2022-03-09 17:03:10|13680.2|13679.2|13682.9|13681.9|13684.9|13683.9|13680.2|13679.2|175
1646845400000|2022-03-09 17:03:20|13683|13682|13679.5|13678.5|13683.4|13682.4|13675.6|13674.6|218
1646845410000|2022-03-09 17:03:30|13679.6|13678.6|13677.6|13676.6|13681.7|13680.7|13677.2|13676.2|157
1646845420000|2022-03-09 17:03:40|13677.2|13676.2|13673.9|13672.9|13677.5|13676.5|13673|13672|212
1646845430000|2022-03-09 17:03:50|13674|13673|13677.2|13676.2|13677.2|13676.2|13674|13673|89
1646845440000|2022-03-09 17:04:00|13677.4|13676.4|13675.4|13674.4|13677.7|13676.7|13672.5|13671.5|114
1646845450000|2022-03-09 17:04:10|13675.5|13674.5|13677.7|13676.7|13679|13678|13673.9|13672.9|79
1646845460000|2022-03-09 17:04:20|13677.5|13676.5|13677.4|13676.4|13680.5|13679.5|13676.6|13675.6|181
1646845470000|2022-03-09 17:04:30|13677.2|13676.2|13677.2|13676.2|13679.4|13678.4|13676.2|13675.2|83
1646845480000|2022-03-09 17:04:40|13677.1|13676.1|13675.7|13674.7|13678.2|13677.2|13674.2|13673.2|49
1646845490000|2022-03-09 17:04:50|13675.9|13674.9|13676.6|13675.6|13677.6|13676.6|13674.1|13673.1|86
1646845500000|2022-03-09 17:05:00|13676.4|13675.4|13679.4|13678.4|13679.4|13678.4|13675.1|13674.1|113
1646845510000|2022-03-09 17:05:10|13679.2|13678.2|13679.2|13678.2|13681.4|13680.4|13678.7|13677.7|93
1646845520000|2022-03-09 17:05:20|13679.4|13678.4|13676.7|13675.7|13681.6|13680.6|13676.4|13675.4|61
1646845530000|2022-03-09 17:05:30|13676.6|13675.6|13678.1|13677.1|13680.5|13679.5|13675.5|13674.5|110
1646845540000|2022-03-09 17:05:40|13678.2|13677.2|13677.6|13676.6|13678.9|13677.9|13674.5|13673.5|99
1646845550000|2022-03-09 17:05:50|13677.5|13676.5|13677.7|13676.7|13679|13678|13677|13676|78
1646845560000|2022-03-09 17:06:00|13677.9|13676.9|13677|13676|13679.4|13678.4|13674.7|13673.7|86
1646845570000|2022-03-09 17:06:10|13677.1|13676.1|13678.1|13677.1|13679.9|13678.9|13675.6|13674.6|101
1646845580000|2022-03-09 17:06:20|13678.5|13677.5|13680.4|13679.4|13682.4|13681.4|13678.5|13677.5|114
1646845590000|2022-03-09 17:06:30|13680.2|13679.2|13682.5|13681.5|13683.1|13682.1|13679.2|13678.2|64
1646845600000|2022-03-09 17:06:40|13682.6|13681.6|13682.5|13681.5|13683.2|13682.2|13680|13679|137
1646845610000|2022-03-09 17:06:50|13682.6|13681.6|13682.1|13681.1|13682.6|13681.6|13679|13678|75
1646845620000|2022-03-09 17:07:00|13682.4|13681.4|13679.1|13678.1|13682.4|13681.4|13678.1|13677.1|76
1646845630000|2022-03-09 17:07:10|13679.2|13678.2|13675.1|13674.1|13681.5|13680.5|13674.2|13673.2|364
1646845640000|2022-03-09 17:07:20|13675|13674|13674.4|13673.4|13677.2|13676.2|13673.2|13672.2|116
1646845650000|2022-03-09 17:07:30|13674.5|13673.5|13671.4|13670.4|13674.5|13673.5|13669.7|13668.7|242
1646845660000|2022-03-09 17:07:40|13671.6|13670.6|13672.7|13671.7|13673.9|13672.9|13670.9|13669.9|109
1646845670000|2022-03-09 17:07:50|13672.9|13671.9|13673.9|13672.9|13673.9|13672.9|13671.4|13670.4|62
1646845680000|2022-03-09 17:08:00|13673.4|13672.4|13668.1|13667.1|13673.7|13672.7|13668.1|13667.1|103
1646845690000|2022-03-09 17:08:10|13667.9|13666.9|13669.2|13668.2|13670.4|13669.4|13667.4|13666.4|102
1646845700000|2022-03-09 17:08:20|13669.1|13668.1|13666.4|13665.4|13669.1|13668.1|13664.9|13663.9|125
1646845710000|2022-03-09 17:08:30|13667.7|13666.7|13667.1|13666.1|13667.7|13666.7|13664.4|13663.4|97
1646845720000|2022-03-09 17:08:40|13666.7|13665.7|13667.1|13666.1|13667.5|13666.5|13665.9|13664.9|61
1646845730000|2022-03-09 17:08:50|13667.4|13666.4|13671.7|13670.7|13672.9|13671.9|13667.1|13666.1|125
1646845740000|2022-03-09 17:09:00|13671.9|13670.9|13675.1|13674.1|13675.7|13674.7|13671.9|13670.9|164
1646845750000|2022-03-09 17:09:10|13674.9|13673.9|13669.9|13668.9|13675.5|13674.5|13669.7|13668.7|105
1646845760000|2022-03-09 17:09:20|13670|13669|13667.6|13666.6|13671.4|13670.4|13667.2|13666.2|66
1646845770000|2022-03-09 17:09:30|13667.7|13666.7|13667.1|13666.1|13668.2|13667.2|13664.9|13663.9|86
1646845780000|2022-03-09 17:09:40|13667.5|13666.5|13670.1|13669.1|13671.5|13670.5|13667.2|13666.2|55
1646845790000|2022-03-09 17:09:50|13670|13669|13669.4|13668.4|13671.2|13670.2|13668.4|13667.4|64
1646845800000|2022-03-09 17:10:00|13669.2|13668.2|13673.5|13672.5|13674.4|13673.4|13668.6|13667.6|390
1646845810000|2022-03-09 17:10:10|13673.6|13672.6|13667.9|13666.9|13673.6|13672.6|13666|13665|128
1646845820000|2022-03-09 17:10:20|13667.5|13666.5|13666.1|13665.1|13667.7|13666.7|13665.1|13664.1|67
1646845830000|2022-03-09 17:10:30|13666|13665|13665.2|13664.2|13666.9|13665.9|13664|13663|96
1646845840000|2022-03-09 17:10:40|13665.4|13664.4|13666.9|13665.9|13667.2|13666.2|13664.5|13663.5|77
1646845850000|2022-03-09 17:10:50|13666.7|13665.7|13663.2|13662.2|13667.4|13666.4|13658.9|13657.9|213
1646845860000|2022-03-09 17:11:00|13663.5|13662.5|13663.9|13662.9|13665|13664|13659.4|13658.4|154
1646845870000|2022-03-09 17:11:10|13663.7|13662.7|13664.2|13663.2|13664.4|13663.4|13660.5|13659.5|78
1646845880000|2022-03-09 17:11:20|13664.4|13663.4|13670.1|13669.1|13671.4|13670.4|13664.2|13663.2|139
1646845890000|2022-03-09 17:11:30|13670.5|13669.5|13666.7|13665.7|13670.7|13669.7|13666.4|13665.4|73
1646845900000|2022-03-09 17:11:40|13666.6|13665.6|13668.2|13667.2|13670.1|13669.1|13666.1|13665.1|60
1646845910000|2022-03-09 17:11:50|13668|13667|13665.6|13664.6|13668.2|13667.2|13663.7|13662.7|51
1646845920000|2022-03-09 17:12:00|13665.7|13664.7|13663.4|13662.4|13666.1|13665.1|13663.1|13662.1|47
1646845930000|2022-03-09 17:12:10|13663.5|13662.5|13667.5|13666.5|13667.5|13666.5|13661.5|13660.5|71
1646845940000|2022-03-09 17:12:20|13667.7|13666.7|13669.5|13668.5|13669.7|13668.7|13666.7|13665.7|58
1646845950000|2022-03-09 17:12:30|13669.4|13668.4|13672|13671|13672.4|13671.4|13669|13668|91
1646845960000|2022-03-09 17:12:40|13672.1|13671.1|13672.1|13671.1|13675.1|13674.1|13671.4|13670.4|230
1646845970000|2022-03-09 17:12:50|13672.4|13671.4|13671.7|13670.7|13674.5|13673.5|13670.4|13669.4|102
1646845980000|2022-03-09 17:13:00|13671.9|13670.9|13675.4|13674.4|13677.1|13676.1|13671.9|13670.9|130
1646845990000|2022-03-09 17:13:10|13675.5|13674.5|13673.7|13672.7|13678.9|13677.9|13673.6|13672.6|144
1646846000000|2022-03-09 17:13:20|13673.9|13672.9|13676.7|13675.7|13676.7|13675.7|13673|13672|158
1646846010000|2022-03-09 17:13:30|13676.9|13675.9|13680.4|13679.4|13681|13680|13675.6|13674.6|205
1646846020000|2022-03-09 17:13:40|13680.2|13679.2|13676|13675|13680.2|13679.2|13675.9|13674.9|96
1646846030000|2022-03-09 17:13:50|13675.9|13674.9|13676.1|13675.1|13677.1|13676.1|13674.4|13673.4|176
1646846040000|2022-03-09 17:14:00|13676.2|13675.2|13677.4|13676.4|13679.6|13678.6|13675.4|13674.4|87
1646846050000|2022-03-09 17:14:10|13677.5|13676.5|13674.9|13673.9|13679|13678|13674.6|13673.6|72
1646846060000|2022-03-09 17:14:20|13674.7|13673.7|13676.5|13675.5|13677.7|13676.7|13673.7|13672.7|78
1646846070000|2022-03-09 17:14:30|13676.4|13675.4|13676.9|13675.9|13678.9|13677.9|13674.9|13673.9|105
1646846080000|2022-03-09 17:14:40|13677.1|13676.1|13674.9|13673.9|13677.6|13676.6|13674.6|13673.6|121
1646846090000|2022-03-09 17:14:50|13675|13674|13676.1|13675.1|13677.9|13676.9|13674.7|13673.7|55
1646846100000|2022-03-09 17:15:00|13675.9|13674.9|13671.9|13670.9|13679.7|13678.7|13671.6|13670.6|221
1646846110000|2022-03-09 17:15:10|13674.6|13673.6|13672.7|13671.7|13676.5|13675.5|13672.7|13671.7|112
1646846120000|2022-03-09 17:15:20|13672.9|13671.9|13673.9|13672.9|13674.4|13673.4|13671.1|13670.1|70
1646846130000|2022-03-09 17:15:30|13673.7|13672.7|13676.9|13675.9|13677.6|13676.6|13672.1|13671.1|60
1646846140000|2022-03-09 17:15:40|13677.4|13676.4|13677.7|13676.7|13678.4|13677.4|13676.6|13675.6|33
1646846150000|2022-03-09 17:15:50|13678.2|13677.2|13678.2|13677.2|13680|13679|13677.7|13676.7|159
1646846160000|2022-03-09 17:16:00|13678.4|13677.4|13676.7|13675.7|13679|13678|13675.1|13674.1|73
1646846170000|2022-03-09 17:16:10|13676.5|13675.5|13671.2|13670.2|13677.1|13676.1|13670.9|13669.9|199
1646846180000|2022-03-09 17:16:20|13671.4|13670.4|13670|13669|13673.5|13672.5|13667.4|13666.4|158
1646846190000|2022-03-09 17:16:30|13670.1|13669.1|13668|13667|13670.9|13669.9|13665.9|13664.9|104
1646846200000|2022-03-09 17:16:40|13668.2|13667.2|13668.1|13667.1|13671.1|13670.1|13667.5|13666.5|45
1646846210000|2022-03-09 17:16:50|13668|13667|13666.1|13665.1|13668|13667|13665.6|13664.6|94
1646846220000|2022-03-09 17:17:00|13666.2|13665.2|13671.5|13670.5|13671.9|13670.9|13664.5|13663.5|88
1646846230000|2022-03-09 17:17:10|13671.9|13670.9|13671.1|13670.1|13671.9|13670.9|13667.7|13666.7|85
1646846240000|2022-03-09 17:17:20|13671|13670|13670|13669|13671.6|13670.6|13668.9|13667.9|48
1646846250000|2022-03-09 17:17:30|13670.1|13669.1|13670.5|13669.5|13671.1|13670.1|13667.6|13666.6|50
1646846260000|2022-03-09 17:17:40|13670.7|13669.7|13670.1|13669.1|13672.6|13671.6|13669.2|13668.2|113
1646846270000|2022-03-09 17:17:50|13669.9|13668.9|13669.6|13668.6|13671.9|13670.9|13669.5|13668.5|51
1646846280000|2022-03-09 17:18:00|13669.1|13668.1|13669.7|13668.7|13671.4|13670.4|13667.7|13666.7|114
1646846290000|2022-03-09 17:18:10|13670.5|13669.5|13670.9|13669.9|13672.6|13671.6|13670|13669|49
1646846300000|2022-03-09 17:18:20|13671|13670|13669|13668|13673|13672|13668.7|13667.7|33
1646846310000|2022-03-09 17:18:30|13668.9|13667.9|13661.7|13660.7|13669.4|13668.4|13660.7|13659.7|176
1646846320000|2022-03-09 17:18:40|13661.6|13660.6|13662.6|13661.6|13663.2|13662.2|13661.2|13660.2|97
1646846330000|2022-03-09 17:18:50|13662.9|13661.9|13666.5|13665.5|13667.2|13666.2|13661.6|13660.6|71
1646846340000|2022-03-09 17:19:00|13666.6|13665.6|13665.7|13664.7|13669.7|13668.7|13664.4|13663.4|126
1646846350000|2022-03-09 17:19:10|13666|13665|13664.9|13663.9|13666|13665|13661.2|13660.2|133
1646846360000|2022-03-09 17:19:20|13664.6|13663.6|13665.6|13664.6|13666.2|13665.2|13664.1|13663.1|49
1646846370000|2022-03-09 17:19:30|13666.2|13665.2|13668.5|13667.5|13668.6|13667.6|13665.2|13664.2|47
1646846380000|2022-03-09 17:19:40|13668.6|13667.6|13665.6|13664.6|13669.2|13668.2|13665.4|13664.4|44
1646846390000|2022-03-09 17:19:50|13665.9|13664.9|13665.9|13664.9|13669|13668|13665.9|13664.9|86
1646846400000|2022-03-09 17:20:00|13666.1|13665.1|13663.5|13662.5|13670.2|13669.2|13661.6|13660.6|168
1646846410000|2022-03-09 17:20:10|13663.6|13662.6|13661.5|13660.5|13663.7|13662.7|13660.2|13659.2|101
1646846420000|2022-03-09 17:20:20|13661.4|13660.4|13651.5|13650.5|13661.5|13660.5|13651.2|13650.2|297
1646846430000|2022-03-09 17:20:30|13651.4|13650.4|13656|13655|13656.2|13655.2|13651.2|13650.2|90
1646846440000|2022-03-09 17:20:40|13655.9|13654.9|13658.9|13657.9|13660.2|13659.2|13655.7|13654.7|90
1646846450000|2022-03-09 17:20:50|13659|13658|13654.5|13653.5|13659|13658|13654|13653|130
1646846460000|2022-03-09 17:21:00|13654.4|13653.4|13647.9|13646.9|13656.2|13655.2|13647.9|13646.9|155
1646846470000|2022-03-09 17:21:10|13645.7|13644.7|13651.9|13650.9|13652.5|13651.5|13645.6|13644.6|180
1646846480000|2022-03-09 17:21:20|13652.1|13651.1|13648.9|13647.9|13652.2|13651.2|13648.5|13647.5|94
1646846490000|2022-03-09 17:21:30|13649.7|13648.7|13648.2|13647.2|13649.7|13648.7|13646.4|13645.4|163
1646846500000|2022-03-09 17:21:40|13647.5|13646.5|13645.4|13644.4|13648.4|13647.4|13644.9|13643.9|123
1646846510000|2022-03-09 17:21:50|13645.5|13644.5|13648.4|13647.4|13648.4|13647.4|13645.4|13644.4|161
1646846520000|2022-03-09 17:22:00|13648.2|13647.2|13668.9|13667.9|13671.1|13670.1|13646.1|13645.1|1199
1646846530000|2022-03-09 17:22:10|13670|13669|13669.5|13668.5|13683.5|13682.5|13668.5|13667.5|1061
1646846540000|2022-03-09 17:22:20|13670|13669|13662.2|13661.2|13670|13669|13659.9|13658.9|395
1646846550000|2022-03-09 17:22:30|13662.9|13661.9|13661.9|13660.9|13664.2|13663.2|13655|13654|233
1646846560000|2022-03-09 17:22:40|13661.5|13660.5|13666.7|13665.7|13667.4|13666.4|13661.5|13660.5|103
1646846570000|2022-03-09 17:22:50|13666.6|13665.6|13665|13664|13667.9|13666.9|13663.6|13662.6|167
1646846580000|2022-03-09 17:23:00|13665.2|13664.2|13667.7|13666.7|13671|13670|13665.2|13664.2|186
1646846590000|2022-03-09 17:23:10|13667.5|13666.5|13673.4|13672.4|13674.7|13673.7|13665|13664|156
1646846600000|2022-03-09 17:23:20|13673.2|13672.2|13674.5|13673.5|13675.5|13674.5|13670.1|13669.1|127
1646846610000|2022-03-09 17:23:30|13674.6|13673.6|13670.2|13669.2|13675.2|13674.2|13669.1|13668.1|114
1646846620000|2022-03-09 17:23:40|13669.9|13668.9|13671.9|13670.9|13675.7|13674.7|13669.2|13668.2|76
1646846630000|2022-03-09 17:23:50|13672|13671|13670|13669|13673.7|13672.7|13668.9|13667.9|93
1646846640000|2022-03-09 17:24:00|13670.2|13669.2|13669.7|13668.7|13671.5|13670.5|13665.5|13664.5|149
1646846650000|2022-03-09 17:24:10|13669.9|13668.9|13662.6|13661.6|13670.5|13669.5|13661.4|13660.4|125
1646846660000|2022-03-09 17:24:20|13662.5|13661.5|13657.2|13656.2|13663.2|13662.2|13656|13655|183
1646846670000|2022-03-09 17:24:30|13657|13656|13660.9|13659.9|13662.7|13661.7|13655.7|13654.7|381
1646846680000|2022-03-09 17:24:40|13661|13660|13659.5|13658.5|13664.6|13663.6|13658.4|13657.4|59
1646846690000|2022-03-09 17:24:50|13659.4|13658.4|13656.6|13655.6|13659.5|13658.5|13654.9|13653.9|138
1646846700000|2022-03-09 17:25:00|13657|13656|13657.5|13656.5|13659.2|13658.2|13656|13655|139
1646846710000|2022-03-09 17:25:10|13657.6|13656.6|13658.5|13657.5|13663|13662|13657|13656|94
1646846720000|2022-03-09 17:25:20|13658.6|13657.6|13658.6|13657.6|13659.5|13658.5|13655.1|13654.1|164
1646846730000|2022-03-09 17:25:30|13658.7|13657.7|13651.2|13650.2|13658.7|13657.7|13650.4|13649.4|134
1646846740000|2022-03-09 17:25:40|13651|13650|13638.2|13637.2|13652.6|13651.6|13636|13635|469
1646846750000|2022-03-09 17:25:50|13638.5|13637.5|13648.9|13647.9|13649.7|13648.7|13638.2|13637.2|180
1646846760000|2022-03-09 17:26:00|13649|13648|13646.2|13645.2|13652.1|13651.1|13644.6|13643.6|109
1646846770000|2022-03-09 17:26:10|13646.4|13645.4|13649.5|13648.5|13649.5|13648.5|13642.7|13641.7|233
1646846780000|2022-03-09 17:26:20|13649.4|13648.4|13650.5|13649.5|13651.7|13650.7|13649.1|13648.1|60
1646846790000|2022-03-09 17:26:30|13649.7|13648.7|13649.2|13648.2|13650.7|13649.7|13648.1|13647.1|65
1646846800000|2022-03-09 17:26:40|13649.6|13648.6|13650.5|13649.5|13652.1|13651.1|13649.5|13648.5|182
1646846810000|2022-03-09 17:26:50|13650.6|13649.6|13658.4|13657.4|13659.2|13658.2|13650.2|13649.2|97
1646846820000|2022-03-09 17:27:00|13658.5|13657.5|13658.5|13657.5|13659.5|13658.5|13656|13655|86
1646846830000|2022-03-09 17:27:10|13659|13658|13659.5|13658.5|13661.7|13660.7|13657|13656|165
1646846840000|2022-03-09 17:27:20|13659.7|13658.7|13663.1|13662.1|13663.4|13662.4|13659.2|13658.2|140
1646846850000|2022-03-09 17:27:30|13663.2|13662.2|13668.5|13667.5|13670.2|13669.2|13663|13662|244
1646846860000|2022-03-09 17:27:40|13668.6|13667.6|13668.5|13667.5|13670.2|13669.2|13667.2|13666.2|72
1646846870000|2022-03-09 17:27:50|13668.9|13667.9|13667.5|13666.5|13670.1|13669.1|13667|13666|164
1646846880000|2022-03-09 17:28:00|13667.4|13666.4|13673.9|13672.9|13676|13675|13667.4|13666.4|213
1646846890000|2022-03-09 17:28:10|13673.7|13672.7|13675.5|13674.5|13676.2|13675.2|13672|13671|129
1646846900000|2022-03-09 17:28:20|13675.6|13674.6|13670.2|13669.2|13675.7|13674.7|13669.4|13668.4|76
1646846910000|2022-03-09 17:28:30|13671.1|13670.1|13670.2|13669.2|13673|13672|13669.6|13668.6|70
1646846920000|2022-03-09 17:28:40|13670.4|13669.4|13674.5|13673.5|13675.2|13674.2|13669|13668|245
1646846930000|2022-03-09 17:28:50|13674.7|13673.7|13678.4|13677.4|13678.9|13677.9|13672.9|13671.9|214
1646846940000|2022-03-09 17:29:00|13678.2|13677.2|13678.9|13677.9|13683.4|13682.4|13676.9|13675.9|256
1646846950000|2022-03-09 17:29:10|13679|13678|13679.7|13678.7|13681.2|13680.2|13678.6|13677.6|89
1646846960000|2022-03-09 17:29:20|13679.6|13678.6|13677|13676|13681.6|13680.6|13676.9|13675.9|88
1646846970000|2022-03-09 17:29:30|13677.1|13676.1|13680.2|13679.2|13680.2|13679.2|13676.1|13675.1|285
1646846980000|2022-03-09 17:29:40|13680.1|13679.1|13680|13679|13680.6|13679.6|13678.2|13677.2|74
1646846990000|2022-03-09 17:29:50|13680.2|13679.2|13675.9|13674.9|13681.4|13680.4|13675.2|13674.2|170
1646847000000|2022-03-09 17:30:00|13676.2|13675.2|13685.7|13684.7|13686.5|13685.5|13676|13675|233
1646847010000|2022-03-09 17:30:10|13686|13685|13688|13687|13690.9|13689.9|13685.4|13684.4|375
1646847020000|2022-03-09 17:30:20|13687.2|13686.2|13694.1|13693.1|13694.1|13693.1|13686.7|13685.7|408
1646847030000|2022-03-09 17:30:30|13694.2|13693.2|13694|13693|13695.6|13694.6|13693|13692|319
1646847040000|2022-03-09 17:30:40|13692.9|13691.9|13693.5|13692.5|13693.7|13692.7|13690|13689|175
1646847050000|2022-03-09 17:30:50|13693.2|13692.2|13694.1|13693.1|13695.7|13694.7|13691.1|13690.1|123
1646847060000|2022-03-09 17:31:00|13694.5|13693.5|13693.1|13692.1|13698.4|13697.4|13692.7|13691.7|305
1646847070000|2022-03-09 17:31:10|13693|13692|13688|13687|13695.2|13694.2|13685.7|13684.7|477
1646847080000|2022-03-09 17:31:20|13688.1|13687.1|13688|13687|13690.7|13689.7|13687.4|13686.4|311
1646847090000|2022-03-09 17:31:30|13688.2|13687.2|13688.7|13687.7|13689.2|13688.2|13687.1|13686.1|106
1646847100000|2022-03-09 17:31:40|13689.7|13688.7|13688.9|13687.9|13693.4|13692.4|13686.5|13685.5|344
1646847110000|2022-03-09 17:31:50|13688.7|13687.7|13689.5|13688.5|13690.9|13689.9|13688.2|13687.2|86
1646847120000|2022-03-09 17:32:00|13689.6|13688.6|13685.4|13684.4|13690.6|13689.6|13684.5|13683.5|232
1646847130000|2022-03-09 17:32:10|13685.5|13684.5|13690|13689|13691.2|13690.2|13683.4|13682.4|325
1646847140000|2022-03-09 17:32:20|13690.1|13689.1|13696.4|13695.4|13697|13696|13690.1|13689.1|100
1646847150000|2022-03-09 17:32:30|13696.2|13695.2|13697.5|13696.5|13698.2|13697.2|13694.6|13693.6|284
1646847160000|2022-03-09 17:32:40|13697.6|13696.6|13694.5|13693.5|13698.7|13697.7|13693.1|13692.1|126
1646847170000|2022-03-09 17:32:50|13694.4|13693.4|13692.7|13691.7|13696.9|13695.9|13692.2|13691.2|75
1646847180000|2022-03-09 17:33:00|13691.7|13690.7|13690.7|13689.7|13693.5|13692.5|13687.5|13686.5|93
1646847190000|2022-03-09 17:33:10|13690.6|13689.6|13691.1|13690.1|13693.5|13692.5|13689|13688|180
1646847200000|2022-03-09 17:33:20|13691.2|13690.2|13690.6|13689.6|13692.4|13691.4|13689.7|13688.7|60
1646847210000|2022-03-09 17:33:30|13690.7|13689.7|13696|13695|13697.6|13696.6|13690.7|13689.7|248
1646847220000|2022-03-09 17:33:40|13696.1|13695.1|13698|13697|13699.7|13698.7|13694.5|13693.5|113
1646847230000|2022-03-09 17:33:50|13698.1|13697.1|13696.7|13695.7|13698.5|13697.5|13694.5|13693.5|170
1646847240000|2022-03-09 17:34:00|13696.9|13695.9|13698.2|13697.2|13699.5|13698.5|13696.4|13695.4|178
1646847250000|2022-03-09 17:34:10|13699.9|13698.9|13699.9|13698.9|13700.5|13699.5|13697.5|13696.5|140
1646847260000|2022-03-09 17:34:20|13699.6|13698.6|13702.6|13701.6|13704.5|13703.5|13699.6|13698.6|374
1646847270000|2022-03-09 17:34:30|13702.4|13701.4|13703.9|13702.9|13705.5|13704.5|13702.4|13701.4|201
1646847280000|2022-03-09 17:34:40|13704|13703|13705.5|13704.5|13706.9|13705.9|13702.4|13701.4|226
1646847290000|2022-03-09 17:34:50|13705.6|13704.6|13709.2|13708.2|13709.7|13708.7|13705.5|13704.5|283
1646847300000|2022-03-09 17:35:00|13709.5|13708.5|13716.4|13715.4|13716.9|13715.9|13709.4|13708.4|875
1646847310000|2022-03-09 17:35:10|13716.7|13715.7|13712.1|13711.1|13717.1|13716.1|13709.5|13708.5|314
1646847320000|2022-03-09 17:35:20|13711.9|13710.9|13715.7|13714.7|13716.6|13715.6|13711.6|13710.6|290
1646847330000|2022-03-09 17:35:30|13715.9|13714.9|13713.6|13712.6|13717.9|13716.9|13713.4|13712.4|117
1646847340000|2022-03-09 17:35:40|13713.7|13712.7|13717.1|13716.1|13717.6|13716.6|13713.4|13712.4|201
1646847350000|2022-03-09 17:35:50|13717|13716|13725.2|13724.2|13725.5|13724.5|13717|13716|401
1646847360000|2022-03-09 17:36:00|13725.4|13724.4|13729.4|13728.4|13730.7|13729.7|13723.5|13722.5|590
1646847370000|2022-03-09 17:36:10|13729.9|13728.9|13735.2|13734.2|13738.1|13737.1|13727.9|13726.9|671
1646847380000|2022-03-09 17:36:20|13735.1|13734.1|13738.7|13737.7|13740.7|13739.7|13735.1|13734.1|427
1646847390000|2022-03-09 17:36:30|13738.9|13737.9|13737.5|13736.5|13743.4|13742.4|13736.2|13735.2|418
1646847400000|2022-03-09 17:36:40|13737.2|13736.2|13732.9|13731.9|13737.5|13736.5|13731.6|13730.6|207
1646847410000|2022-03-09 17:36:50|13732.7|13731.7|13735.4|13734.4|13737|13736|13731.6|13730.6|193
1646847420000|2022-03-09 17:37:00|13735.2|13734.2|13732|13731|13736|13735|13732|13731|174
1646847430000|2022-03-09 17:37:10|13731.9|13730.9|13732.2|13731.2|13734.2|13733.2|13730.4|13729.4|174
1646847440000|2022-03-09 17:37:20|13732.6|13731.6|13734.1|13733.1|13736|13735|13732.6|13731.6|114
1646847450000|2022-03-09 17:37:30|13735.2|13734.2|13735.1|13734.1|13735.5|13734.5|13731.4|13730.4|164
1646847460000|2022-03-09 17:37:40|13735.5|13734.5|13733|13732|13736.4|13735.4|13732.9|13731.9|110
1646847470000|2022-03-09 17:37:50|13733.2|13732.2|13738.4|13737.4|13740.1|13739.1|13733.2|13732.2|181
1646847480000|2022-03-09 17:38:00|13738.1|13737.1|13740.7|13739.7|13740.7|13739.7|13737|13736|176
1646847490000|2022-03-09 17:38:10|13740.5|13739.5|13742.6|13741.6|13744|13743|13740.5|13739.5|178
1646847500000|2022-03-09 17:38:20|13742.4|13741.4|13743.4|13742.4|13746.6|13745.6|13741.5|13740.5|284
1646847510000|2022-03-09 17:38:30|13743.5|13742.5|13741.9|13740.9|13744.1|13743.1|13741.5|13740.5|168
1646847520000|2022-03-09 17:38:40|13742|13741|13745|13744|13745|13744|13739.6|13738.6|141
1646847530000|2022-03-09 17:38:50|13745.4|13744.4|13742.9|13741.9|13750.6|13749.6|13742.5|13741.5|564
1646847540000|2022-03-09 17:39:00|13743|13742|13743.5|13742.5|13747.6|13746.6|13742|13741|226
1646847550000|2022-03-09 17:39:10|13743.9|13742.9|13743|13742|13746.6|13745.6|13741.5|13740.5|143
1646847560000|2022-03-09 17:39:20|13742.5|13741.5|13741.6|13740.6|13744.5|13743.5|13741.4|13740.4|122
1646847570000|2022-03-09 17:39:30|13741.9|13740.9|13743.7|13742.7|13745|13744|13741.9|13740.9|124
1646847580000|2022-03-09 17:39:40|13743.6|13742.6|13743.9|13742.9|13746.1|13745.1|13743.4|13742.4|107
1646847590000|2022-03-09 17:39:50|13744|13743|13744.7|13743.7|13746|13745|13743.5|13742.5|76
1646847600000|2022-03-09 17:40:00|13744.6|13743.6|13743.7|13742.7|13747.5|13746.5|13743.1|13742.1|120
1646847610000|2022-03-09 17:40:10|13743.6|13742.6|13742.7|13741.7|13744.7|13743.7|13740.7|13739.7|106
1646847620000|2022-03-09 17:40:20|13743|13742|13741.3|13740.3|13743.2|13742.2|13741.1|13740.1|81
1646847630000|2022-03-09 17:40:30|13741.5|13740.5|13740.1|13739.1|13743.1|13742.1|13739.6|13738.6|115
1646847640000|2022-03-09 17:40:40|13740|13739|13742|13741|13742|13741|13738.8|13737.8|121
1646847650000|2022-03-09 17:40:50|13741.8|13740.8|13740|13739|13742|13741|13739.1|13738.1|137
1646847660000|2022-03-09 17:41:00|13740.1|13739.1|13740.1|13739.1|13742.2|13741.2|13738.8|13737.8|139
1646847670000|2022-03-09 17:41:10|13739.8|13738.8|13735.2|13734.2|13740.1|13739.1|13730.3|13729.3|453
1646847680000|2022-03-09 17:41:20|13735.3|13734.3|13736.1|13735.1|13738.6|13737.6|13734.3|13733.3|124
1646847690000|2022-03-09 17:41:30|13736.3|13735.3|13735|13734|13739.8|13738.8|13734.3|13733.3|101
1646847700000|2022-03-09 17:41:40|13734.8|13733.8|13736|13735|13737.3|13736.3|13734.6|13733.6|66
1646847710000|2022-03-09 17:41:50|13735.6|13734.6|13736.1|13735.1|13737.1|13736.1|13734.6|13733.6|37
1646847720000|2022-03-09 17:42:00|13736.2|13735.2|13738.6|13737.6|13740.1|13739.1|13734.5|13733.5|113
1646847730000|2022-03-09 17:42:10|13738|13737|13736.3|13735.3|13738.3|13737.3|13735.2|13734.2|95
1646847740000|2022-03-09 17:42:20|13736.6|13735.6|13735.8|13734.8|13737.8|13736.8|13734.3|13733.3|108
1646847750000|2022-03-09 17:42:30|13736|13735|13732.1|13731.1|13736.5|13735.5|13732.1|13731.1|139
1646847760000|2022-03-09 17:42:40|13732.3|13731.3|13730.8|13729.8|13735.8|13734.8|13730.8|13729.8|157
1646847770000|2022-03-09 17:42:50|13730.7|13729.7|13726.3|13725.3|13731.5|13730.5|13725.6|13724.6|502
1646847780000|2022-03-09 17:43:00|13726.2|13725.2|13727.3|13726.3|13729.2|13728.2|13725.8|13724.8|284
1646847790000|2022-03-09 17:43:10|13727.2|13726.2|13724.5|13723.5|13728.2|13727.2|13723.5|13722.5|98
1646847800000|2022-03-09 17:43:20|13724.8|13723.8|13724.8|13723.8|13725.1|13724.1|13721.6|13720.6|163
1646847810000|2022-03-09 17:43:30|13724.7|13723.7|13723.2|13722.2|13725.6|13724.6|13722.6|13721.6|93
1646847820000|2022-03-09 17:43:40|13723.3|13722.3|13726.8|13725.8|13727.2|13726.2|13722.8|13721.8|125
1646847830000|2022-03-09 17:43:50|13726.7|13725.7|13726.6|13725.6|13727.8|13726.8|13724.1|13723.1|88
1646847840000|2022-03-09 17:44:00|13726.7|13725.7|13726|13725|13728.1|13727.1|13724.7|13723.7|285
1646847850000|2022-03-09 17:44:10|13726.3|13725.3|13729|13728|13729.3|13728.3|13725.8|13724.8|93
1646847860000|2022-03-09 17:44:20|13729.1|13728.1|13727.7|13726.7|13729.1|13728.1|13725.7|13724.7|120
1646847870000|2022-03-09 17:44:30|13727.6|13726.6|13731.2|13730.2|13731.7|13730.7|13727.5|13726.5|119
1646847880000|2022-03-09 17:44:40|13731|13730|13728.2|13727.2|13732.1|13731.1|13727.2|13726.2|122
1646847890000|2022-03-09 17:44:50|13728.1|13727.1|13731.7|13730.7|13732|13731|13727.8|13726.8|108
1646847900000|2022-03-09 17:45:00|13731.6|13730.6|13728.6|13727.6|13732|13731|13726.7|13725.7|159
1646847910000|2022-03-09 17:45:10|13728.7|13727.7|13728.1|13727.1|13731.3|13730.3|13727.8|13726.8|115
1646847920000|2022-03-09 17:45:20|13728.6|13727.6|13732.3|13731.3|13732.8|13731.8|13727.7|13726.7|64
1646847930000|2022-03-09 17:45:30|13732.2|13731.2|13731.3|13730.3|13732.3|13731.3|13730.5|13729.5|53
1646847940000|2022-03-09 17:45:40|13731.2|13730.2|13730.7|13729.7|13732.1|13731.1|13729.2|13728.2|93
1646847950000|2022-03-09 17:45:50|13730.6|13729.6|13728.3|13727.3|13731.2|13730.2|13726.5|13725.5|79
1646847960000|2022-03-09 17:46:00|13728.2|13727.2|13724.7|13723.7|13729.2|13728.2|13723.5|13722.5|176
1646847970000|2022-03-09 17:46:10|13724.8|13723.8|13723.8|13722.8|13725.6|13724.6|13723.1|13722.1|256
1646847980000|2022-03-09 17:46:20|13723.7|13722.7|13722.2|13721.2|13725|13724|13720.5|13719.5|155
1646847990000|2022-03-09 17:46:30|13722.8|13721.8|13722.8|13721.8|13723.7|13722.7|13720.6|13719.6|130
1646848000000|2022-03-09 17:46:40|13723.2|13722.2|13726.3|13725.3|13727|13726|13722.8|13721.8|112
1646848010000|2022-03-09 17:46:50|13726.2|13725.2|13725|13724|13726.6|13725.6|13723|13722|100
1646848020000|2022-03-09 17:47:00|13724.8|13723.8|13730.1|13729.1|13730.2|13729.2|13724.3|13723.3|146
1646848030000|2022-03-09 17:47:10|13730.2|13729.2|13729.1|13728.1|13730.2|13729.2|13725.8|13724.8|103
1646848040000|2022-03-09 17:47:20|13729.2|13728.2|13731.8|13730.8|13732.6|13731.6|13728.6|13727.6|84
1646848050000|2022-03-09 17:47:30|13731.3|13730.3|13734.3|13733.3|13735.1|13734.1|13729.3|13728.3|139
1646848060000|2022-03-09 17:47:40|13735.3|13734.3|13733.6|13732.6|13737.1|13736.1|13733.6|13732.6|134
1646848070000|2022-03-09 17:47:50|13733.7|13732.7|13731.3|13730.3|13734.3|13733.3|13730.1|13729.1|104
1646848080000|2022-03-09 17:48:00|13731.5|13730.5|13735.3|13734.3|13737|13736|13731.5|13730.5|167
1646848090000|2022-03-09 17:48:10|13736|13735|13736.8|13735.8|13737.6|13736.6|13735.1|13734.1|93
1646848100000|2022-03-09 17:48:20|13736.7|13735.7|13737.2|13736.2|13740.5|13739.5|13735.5|13734.5|198
1646848110000|2022-03-09 17:48:30|13737.3|13736.3|13738.1|13737.1|13739.8|13738.8|13736.6|13735.6|60
1646848120000|2022-03-09 17:48:40|13738|13737|13740.5|13739.5|13740.5|13739.5|13737.2|13736.2|62
1646848130000|2022-03-09 17:48:50|13740.1|13739.1|13741.8|13740.8|13742.7|13741.7|13740|13739|195
1646848140000|2022-03-09 17:49:00|13741.7|13740.7|13743.2|13742.2|13745.7|13744.7|13741|13740|218
1646848150000|2022-03-09 17:49:10|13742.6|13741.6|13744.6|13743.6|13749.2|13748.2|13742.6|13741.6|310
1646848160000|2022-03-09 17:49:20|13744.5|13743.5|13742.5|13741.5|13745.3|13744.3|13742.5|13741.5|144
1646848170000|2022-03-09 17:49:30|13742.7|13741.7|13744.6|13743.6|13745.1|13744.1|13741.5|13740.5|192
1646848180000|2022-03-09 17:49:40|13744.7|13743.7|13744.8|13743.8|13746.6|13745.6|13744.3|13743.3|91
1646848190000|2022-03-09 17:49:50|13744.7|13743.7|13744.6|13743.6|13746.6|13745.6|13742.8|13741.8|111
1646848200000|2022-03-09 17:50:00|13744.3|13743.3|13741.7|13740.7|13744.3|13743.3|13740.5|13739.5|115
1646848210000|2022-03-09 17:50:10|13741.6|13740.6|13741.1|13740.1|13742.3|13741.3|13737.2|13736.2|188
1646848220000|2022-03-09 17:50:20|13741|13740|13739|13738|13741.1|13740.1|13736.6|13735.6|113
1646848230000|2022-03-09 17:50:30|13739.1|13738.1|13736.7|13735.7|13740|13739|13736.3|13735.3|75
1646848240000|2022-03-09 17:50:40|13736.8|13735.8|13739.2|13738.2|13740.3|13739.3|13735.8|13734.8|85
1646848250000|2022-03-09 17:50:50|13739.3|13738.3|13738.1|13737.1|13740|13739|13737.5|13736.5|59
1646848260000|2022-03-09 17:51:00|13738.3|13737.3|13737.6|13736.6|13739.1|13738.1|13736.7|13735.7|70
1646848270000|2022-03-09 17:51:10|13737.5|13736.5|13740|13739|13740.1|13739.1|13736.5|13735.5|64
1646848280000|2022-03-09 17:51:20|13739.7|13738.7|13738.8|13737.8|13741.3|13740.3|13738.2|13737.2|174
1646848290000|2022-03-09 17:51:30|13738.7|13737.7|13739.6|13738.6|13741.3|13740.3|13738.7|13737.7|46
1646848300000|2022-03-09 17:51:40|13739.7|13738.7|13736.7|13735.7|13739.8|13738.8|13735.6|13734.6|64
1646848310000|2022-03-09 17:51:50|13736.6|13735.6|13739.1|13738.1|13739.1|13738.1|13736|13735|51
1646848320000|2022-03-09 17:52:00|13739|13738|13736.8|13735.8|13739|13738|13734.1|13733.1|154
1646848330000|2022-03-09 17:52:10|13736.7|13735.7|13738.3|13737.3|13740.2|13739.2|13736|13735|102
1646848340000|2022-03-09 17:52:20|13738.2|13737.2|13735.2|13734.2|13738.3|13737.3|13734.8|13733.8|100
1646848350000|2022-03-09 17:52:30|13735.1|13734.1|13733.3|13732.3|13735.6|13734.6|13732.7|13731.7|131
1646848360000|2022-03-09 17:52:40|13733.2|13732.2|13729|13728|13733.2|13732.2|13727.8|13726.8|299
1646848370000|2022-03-09 17:52:50|13728.8|13727.8|13733.5|13732.5|13734.7|13733.7|13728|13727|130
1646848380000|2022-03-09 17:53:00|13732.6|13731.6|13731.7|13730.7|13734.3|13733.3|13731.1|13730.1|62
1646848390000|2022-03-09 17:53:10|13732.3|13731.3|13734.5|13733.5|13735.2|13734.2|13731.1|13730.1|63
1646848400000|2022-03-09 17:53:20|13734.8|13733.8|13734.3|13733.3|13735|13734|13732.5|13731.5|53
1646848410000|2022-03-09 17:53:30|13734.2|13733.2|13728.2|13727.2|13734.2|13733.2|13727.8|13726.8|80
1646848420000|2022-03-09 17:53:40|13728.7|13727.7|13729.6|13728.6|13730.3|13729.3|13728.1|13727.1|64
1646848430000|2022-03-09 17:53:50|13729.5|13728.5|13728.1|13727.1|13736.5|13735.5|13728.1|13727.1|164
1646848440000|2022-03-09 17:54:00|13729.1|13728.1|13733.1|13732.1|13733.7|13732.7|13727.8|13726.8|57
1646848450000|2022-03-09 17:54:10|13733.6|13732.6|13735.6|13734.6|13735.6|13734.6|13732.3|13731.3|95
1646848460000|2022-03-09 17:54:20|13735.8|13734.8|13737.1|13736.1|13738.1|13737.1|13735.7|13734.7|129
1646848470000|2022-03-09 17:54:30|13737.2|13736.2|13730.3|13729.3|13737.7|13736.7|13729.8|13728.8|91
1646848480000|2022-03-09 17:54:40|13730.6|13729.6|13729.8|13728.8|13733.5|13732.5|13729.8|13728.8|99
1646848490000|2022-03-09 17:54:50|13730.1|13729.1|13728.5|13727.5|13730.2|13729.2|13727.6|13726.6|55
1646848500000|2022-03-09 17:55:00|13729.7|13728.7|13730.8|13729.8|13731|13730|13723.2|13722.2|189
1646848510000|2022-03-09 17:55:10|13731.2|13730.2|13730.6|13729.6|13733.2|13732.2|13730.1|13729.1|118
1646848520000|2022-03-09 17:55:20|13730.5|13729.5|13730.1|13729.1|13730.5|13729.5|13727.6|13726.6|57
1646848530000|2022-03-09 17:55:30|13730.2|13729.2|13729.1|13728.1|13730.3|13729.3|13726.6|13725.6|74
1646848540000|2022-03-09 17:55:40|13729.2|13728.2|13731.2|13730.2|13731.5|13730.5|13729.2|13728.2|36
1646848550000|2022-03-09 17:55:50|13731|13730|13736.7|13735.7|13738.8|13737.8|13731|13730|153
1646848560000|2022-03-09 17:56:00|13736.5|13735.5|13736.8|13735.8|13740.2|13739.2|13736.2|13735.2|73
1646848570000|2022-03-09 17:56:10|13736.7|13735.7|13734.3|13733.3|13737.1|13736.1|13733.3|13732.3|45
1646848580000|2022-03-09 17:56:20|13734.2|13733.2|13734.2|13733.2|13734.5|13733.5|13732.3|13731.3|26
1646848590000|2022-03-09 17:56:30|13733.7|13732.7|13731.6|13730.6|13735|13734|13731.1|13730.1|71
1646848600000|2022-03-09 17:56:40|13731.5|13730.5|13726.1|13725.1|13732.2|13731.2|13725.6|13724.6|92
1646848610000|2022-03-09 17:56:50|13726.3|13725.3|13730.3|13729.3|13730.7|13729.7|13725.3|13724.3|84
1646848620000|2022-03-09 17:57:00|13730.5|13729.5|13725.6|13724.6|13730.5|13729.5|13723.1|13722.1|97
1646848630000|2022-03-09 17:57:10|13725.8|13724.8|13722.6|13721.6|13726.7|13725.7|13722.6|13721.6|102
1646848640000|2022-03-09 17:57:20|13722.1|13721.1|13723.6|13722.6|13725.8|13724.8|13722|13721|107
1646848650000|2022-03-09 17:57:30|13723.5|13722.5|13724.6|13723.6|13726.1|13725.1|13723.1|13722.1|77
1646848660000|2022-03-09 17:57:40|13724.5|13723.5|13723.5|13722.5|13724.6|13723.6|13721.8|13720.8|72
1646848670000|2022-03-09 17:57:50|13723.3|13722.3|13724.6|13723.6|13726.3|13725.3|13723.2|13722.2|56
1646848680000|2022-03-09 17:58:00|13724.7|13723.7|13721.7|13720.7|13725.7|13724.7|13720.2|13719.2|153
1646848690000|2022-03-09 17:58:10|13721.8|13720.8|13722.3|13721.3|13723.7|13722.7|13720.2|13719.2|77
1646848700000|2022-03-09 17:58:20|13723|13722|13725.8|13724.8|13729.3|13728.3|13723|13722|100
1646848710000|2022-03-09 17:58:30|13726|13725|13724.6|13723.6|13726.6|13725.6|13723.3|13722.3|41
1646848720000|2022-03-09 17:58:40|13724.8|13723.8|13723.3|13722.3|13725.7|13724.7|13720.8|13719.8|45
1646848730000|2022-03-09 17:58:50|13723.2|13722.2|13723.3|13722.3|13725.8|13724.8|13722.2|13721.2|54
1646848740000|2022-03-09 17:59:00|13723.6|13722.6|13723.7|13722.7|13725.1|13724.1|13720.8|13719.8|79
1646848750000|2022-03-09 17:59:10|13723.6|13722.6|13723.5|13722.5|13726.6|13725.6|13721.3|13720.3|53
1646848760000|2022-03-09 17:59:20|13723.1|13722.1|13719.7|13718.7|13723.5|13722.5|13718.2|13717.2|87
1646848770000|2022-03-09 17:59:30|13719.8|13718.8|13720|13719|13721.6|13720.6|13719.2|13718.2|52
1646848780000|2022-03-09 17:59:40|13720.1|13719.1|13721.6|13720.6|13725.1|13724.1|13720.1|13719.1|98
1646848790000|2022-03-09 17:59:50|13721.8|13720.8|13724.6|13723.6|13725.2|13724.2|13721|13720|53
1646848800000|2022-03-09 18:00:00|13725.2|13724.2|13719.1|13718.1|13726.3|13725.3|13719|13718|118
1646848810000|2022-03-09 18:00:10|13719|13718|13710.6|13709.6|13719.3|13718.3|13709.6|13708.6|660
1646848820000|2022-03-09 18:00:20|13710.8|13709.8|13708.8|13707.8|13710.8|13709.8|13708.6|13707.6|136
1646848830000|2022-03-09 18:00:30|13709.2|13708.2|13709.8|13708.8|13711.1|13710.1|13707.8|13706.8|175
1646848840000|2022-03-09 18:00:40|13710.5|13709.5|13710.6|13709.6|13713|13712|13710.1|13709.1|80
1646848850000|2022-03-09 18:00:50|13710.3|13709.3|13712.3|13711.3|13712.6|13711.6|13710.1|13709.1|83
1646848860000|2022-03-09 18:01:00|13712.2|13711.2|13707.6|13706.6|13712.2|13711.2|13706.6|13705.6|162
1646848870000|2022-03-09 18:01:10|13707.5|13706.5|13707.3|13706.3|13710.2|13709.2|13706.3|13705.3|111
1646848880000|2022-03-09 18:01:20|13707.6|13706.6|13707.3|13706.3|13708.6|13707.6|13707|13706|45
1646848890000|2022-03-09 18:01:30|13707.5|13706.5|13711.3|13710.3|13712.8|13711.8|13706.5|13705.5|380
1646848900000|2022-03-09 18:01:40|13711.2|13710.2|13709|13708|13711.3|13710.3|13708.2|13707.2|66
1646848910000|2022-03-09 18:01:50|13708.8|13707.8|13709.5|13708.5|13710.2|13709.2|13708|13707|54
1646848920000|2022-03-09 18:02:00|13709.6|13708.6|13708.3|13707.3|13711.2|13710.2|13707.1|13706.1|163
1646848930000|2022-03-09 18:02:10|13708.2|13707.2|13708.1|13707.1|13709.6|13708.6|13705|13704|113
1646848940000|2022-03-09 18:02:20|13707.3|13706.3|13707.3|13706.3|13709.1|13708.1|13706.3|13705.3|71
1646848950000|2022-03-09 18:02:30|13707.1|13706.1|13708.2|13707.2|13709.8|13708.8|13706.8|13705.8|150
1646848960000|2022-03-09 18:02:40|13708.3|13707.3|13708.5|13707.5|13708.6|13707.6|13706.6|13705.6|96
1646848970000|2022-03-09 18:02:50|13708.6|13707.6|13704|13703|13709.5|13708.5|13704|13703|108
1646848980000|2022-03-09 18:03:00|13703.5|13702.5|13702.8|13701.8|13705.5|13704.5|13701.8|13700.8|191
1646848990000|2022-03-09 18:03:10|13702.7|13701.7|13694.6|13693.6|13704.7|13703.7|13693.2|13692.2|388
1646849000000|2022-03-09 18:03:20|13694.5|13693.5|13690.6|13689.6|13695.6|13694.6|13690.5|13689.5|230
1646849010000|2022-03-09 18:03:30|13690.5|13689.5|13694.1|13693.1|13694.7|13693.7|13689.2|13688.2|176
1646849020000|2022-03-09 18:03:40|13694.2|13693.2|13689.7|13688.7|13694.2|13693.2|13689.6|13688.6|145
1646849030000|2022-03-09 18:03:50|13689.6|13688.6|13687.3|13686.3|13691.7|13690.7|13684.2|13683.2|298
1646849040000|2022-03-09 18:04:00|13686.8|13685.8|13681.8|13680.8|13686.8|13685.8|13681.1|13680.1|206
1646849050000|2022-03-09 18:04:10|13682.1|13681.1|13682.7|13681.7|13682.7|13681.7|13678.3|13677.3|205
1646849060000|2022-03-09 18:04:20|13682.8|13681.8|13684.8|13683.8|13686.1|13685.1|13682.6|13681.6|131
1646849070000|2022-03-09 18:04:30|13685|13684|13691|13690|13692|13691|13684.7|13683.7|168
1646849080000|2022-03-09 18:04:40|13691.1|13690.1|13685|13684|13691.8|13690.8|13684.8|13683.8|215
1646849090000|2022-03-09 18:04:50|13685.1|13684.1|13681|13680|13685.7|13684.7|13680.7|13679.7|144
1646849100000|2022-03-09 18:05:00|13681.1|13680.1|13681.7|13680.7|13684|13683|13677.7|13676.7|285
1646849110000|2022-03-09 18:05:10|13681.8|13680.8|13683.6|13682.6|13686.1|13685.1|13681.6|13680.6|92
1646849120000|2022-03-09 18:05:20|13684|13683|13690.1|13689.1|13692.1|13691.1|13683.8|13682.8|274
1646849130000|2022-03-09 18:05:30|13689.6|13688.6|13688.6|13687.6|13690.5|13689.5|13687.5|13686.5|93
1646849140000|2022-03-09 18:05:40|13688.5|13687.5|13698|13697|13698|13697|13687.6|13686.6|138
1646849150000|2022-03-09 18:05:50|13697.6|13696.6|13698.1|13697.1|13701.6|13700.6|13697.1|13696.1|207
1646849160000|2022-03-09 18:06:00|13698.2|13697.2|13695.7|13694.7|13698.6|13697.6|13692.6|13691.6|185
1646849170000|2022-03-09 18:06:10|13696|13695|13686.1|13685.1|13698.6|13697.6|13686|13685|346
1646849180000|2022-03-09 18:06:20|13686|13685|13686.6|13685.6|13687.6|13686.6|13684.8|13683.8|110
1646849190000|2022-03-09 18:06:30|13686.8|13685.8|13689.6|13688.6|13691.2|13690.2|13686.8|13685.8|126
1646849200000|2022-03-09 18:06:40|13689.7|13688.7|13690.8|13689.8|13691.5|13690.5|13689.1|13688.1|46
1646849210000|2022-03-09 18:06:50|13690.6|13689.6|13683.8|13682.8|13691|13690|13682.6|13681.6|175
1646849220000|2022-03-09 18:07:00|13684.1|13683.1|13684.8|13683.8|13685.6|13684.6|13682.8|13681.8|95
1646849230000|2022-03-09 18:07:10|13684.5|13683.5|13682.1|13681.1|13684.8|13683.8|13678.5|13677.5|128
1646849240000|2022-03-09 18:07:20|13682|13681|13682|13681|13685.5|13684.5|13681.7|13680.7|66
1646849250000|2022-03-09 18:07:30|13682.6|13681.6|13686.6|13685.6|13688.5|13687.5|13682.6|13681.6|58
1646849260000|2022-03-09 18:07:40|13686.7|13685.7|13688.2|13687.2|13689.8|13688.8|13686.7|13685.7|91
1646849270000|2022-03-09 18:07:50|13688.3|13687.3|13689.1|13688.1|13691.6|13690.6|13687.7|13686.7|54
1646849280000|2022-03-09 18:08:00|13690.2|13689.2|13686.8|13685.8|13693.2|13692.2|13686.8|13685.8|90
1646849290000|2022-03-09 18:08:10|13687.2|13686.2|13687.1|13686.1|13689.5|13688.5|13685.2|13684.2|78
1646849300000|2022-03-09 18:08:20|13687.2|13686.2|13690.1|13689.1|13690.6|13689.6|13686.1|13685.1|57
1646849310000|2022-03-09 18:08:30|13690.2|13689.2|13694.1|13693.1|13694.8|13693.8|13689.7|13688.7|98
1646849320000|2022-03-09 18:08:40|13694|13693|13696.1|13695.1|13697|13696|13693.1|13692.1|72
1646849330000|2022-03-09 18:08:50|13695.7|13694.7|13697.7|13696.7|13699.6|13698.6|13695.6|13694.6|167
1646849340000|2022-03-09 18:09:00|13697.3|13696.3|13700.5|13699.5|13703|13702|13697.3|13696.3|332
1646849350000|2022-03-09 18:09:10|13700.2|13699.2|13694.6|13693.6|13700.3|13699.3|13693.6|13692.6|141
1646849360000|2022-03-09 18:09:20|13694.5|13693.5|13695.8|13694.8|13696.5|13695.5|13693.5|13692.5|110
1646849370000|2022-03-09 18:09:30|13696.1|13695.1|13697.8|13696.8|13698.1|13697.1|13693.2|13692.2|114
1646849380000|2022-03-09 18:09:40|13697.7|13696.7|13696.8|13695.8|13699.7|13698.7|13696.8|13695.8|69
1646849390000|2022-03-09 18:09:50|13696.6|13695.6|13692.1|13691.1|13696.6|13695.6|13689.7|13688.7|74
1646849400000|2022-03-09 18:10:00|13692.3|13691.3|13691.7|13690.7|13693.1|13692.1|13689.3|13688.3|108
1646849410000|2022-03-09 18:10:10|13691.8|13690.8|13696.5|13695.5|13697.1|13696.1|13691.8|13690.8|58
1646849420000|2022-03-09 18:10:20|13696.3|13695.3|13695.7|13694.7|13701.3|13700.3|13695.7|13694.7|99
1646849430000|2022-03-09 18:10:30|13696.3|13695.3|13702.8|13701.8|13703.8|13702.8|13695.8|13694.8|109
1646849440000|2022-03-09 18:10:40|13702.6|13701.6|13704.7|13703.7|13707.6|13706.6|13702.6|13701.6|230
1646849450000|2022-03-09 18:10:50|13704.8|13703.8|13706|13705|13707|13706|13703.3|13702.3|115
1646849460000|2022-03-09 18:11:00|13706.1|13705.1|13706|13705|13707.7|13706.7|13704.7|13703.7|195
1646849470000|2022-03-09 18:11:10|13706.1|13705.1|13709.1|13708.1|13710|13709|13704.8|13703.8|174
1646849480000|2022-03-09 18:11:20|13709|13708|13709.5|13708.5|13711.6|13710.6|13708|13707|94
1646849490000|2022-03-09 18:11:30|13709.3|13708.3|13709.6|13708.6|13711.5|13710.5|13706.8|13705.8|265
1646849500000|2022-03-09 18:11:40|13709.8|13708.8|13712.1|13711.1|13712.8|13711.8|13707.6|13706.6|163
1646849510000|2022-03-09 18:11:50|13712|13711|13714.1|13713.1|13714.1|13713.1|13710.3|13709.3|136
1646849520000|2022-03-09 18:12:00|13715.1|13714.1|13716.1|13715.1|13716.6|13715.6|13712.8|13711.8|111
1646849530000|2022-03-09 18:12:10|13715.8|13714.8|13716.2|13715.2|13718.7|13717.7|13714.3|13713.3|149
1646849540000|2022-03-09 18:12:20|13717.1|13716.1|13713.5|13712.5|13717.6|13716.6|13712.8|13711.8|72
1646849550000|2022-03-09 18:12:30|13713.3|13712.3|13710.2|13709.2|13714.1|13713.1|13710.2|13709.2|100
1646849560000|2022-03-09 18:12:40|13710.3|13709.3|13709.5|13708.5|13710.7|13709.7|13708.5|13707.5|80
1646849570000|2022-03-09 18:12:50|13709.3|13708.3|13718.5|13717.5|13718.5|13717.5|13709.3|13708.3|148
1646849580000|2022-03-09 18:13:00|13718.3|13717.3|13714.8|13713.8|13720.6|13719.6|13714.6|13713.6|127
1646849590000|2022-03-09 18:13:10|13715|13714|13716.6|13715.6|13717.3|13716.3|13714.7|13713.7|46
1646849600000|2022-03-09 18:13:20|13716.8|13715.8|13713.3|13712.3|13717|13716|13712.8|13711.8|54
1646849610000|2022-03-09 18:13:30|13714.2|13713.2|13714.6|13713.6|13716|13715|13713.6|13712.6|68
1646849620000|2022-03-09 18:13:40|13714.8|13713.8|13713.5|13712.5|13715.1|13714.1|13713.1|13712.1|65
1646849630000|2022-03-09 18:13:50|13713.3|13712.3|13714.6|13713.6|13715.2|13714.2|13712.5|13711.5|55
1646849640000|2022-03-09 18:14:00|13714.5|13713.5|13719.8|13718.8|13720|13719|13714.5|13713.5|83
1646849650000|2022-03-09 18:14:10|13719.2|13718.2|13721.6|13720.6|13721.8|13720.8|13716.3|13715.3|167
1646849660000|2022-03-09 18:14:20|13721.3|13720.3|13720.3|13719.3|13722.6|13721.6|13718.7|13717.7|168
1646849670000|2022-03-09 18:14:30|13720.5|13719.5|13717.7|13716.7|13721.6|13720.6|13717.3|13716.3|100
1646849680000|2022-03-09 18:14:40|13717.2|13716.2|13714.3|13713.3|13717.2|13716.2|13713.8|13712.8|69
1646849690000|2022-03-09 18:14:50|13714.2|13713.2|13717.2|13716.2|13717.7|13716.7|13714.2|13713.2|42
1646849700000|2022-03-09 18:15:00|13717.1|13716.1|13717.2|13716.2|13718.7|13717.7|13716.3|13715.3|39
1646849710000|2022-03-09 18:15:10|13717.1|13716.1|13716.7|13715.7|13718.1|13717.1|13715.3|13714.3|42
1646849720000|2022-03-09 18:15:20|13716.6|13715.6|13721.8|13720.8|13724.5|13723.5|13716|13715|123
1646849730000|2022-03-09 18:15:30|13721.1|13720.1|13719.1|13718.1|13721.7|13720.7|13719.1|13718.1|58
1646849740000|2022-03-09 18:15:40|13718|13717|13715.1|13714.1|13718.1|13717.1|13712.5|13711.5|159
1646849750000|2022-03-09 18:15:50|13715|13714|13718.3|13717.3|13719.5|13718.5|13715|13714|85
1646849760000|2022-03-09 18:16:00|13718|13717|13721|13720|13722.5|13721.5|13718|13717|203
1646849770000|2022-03-09 18:16:10|13720.8|13719.8|13720.3|13719.3|13723.1|13722.1|13719|13718|107
1646849780000|2022-03-09 18:16:20|13719.8|13718.8|13721.5|13720.5|13721.8|13720.8|13717.5|13716.5|49
1646849790000|2022-03-09 18:16:30|13721.7|13720.7|13725.8|13724.8|13725.8|13724.8|13721.3|13720.3|117
1646849800000|2022-03-09 18:16:40|13726|13725|13724.5|13723.5|13727.2|13726.2|13724.3|13723.3|74
1646849810000|2022-03-09 18:16:50|13724.6|13723.6|13723.6|13722.6|13725.8|13724.8|13721.7|13720.7|41
1646849820000|2022-03-09 18:17:00|13723.7|13722.7|13726.8|13725.8|13726.8|13725.8|13722.1|13721.1|37
1646849830000|2022-03-09 18:17:10|13726.7|13725.7|13726.6|13725.6|13728|13727|13725.6|13724.6|57
1646849840000|2022-03-09 18:17:20|13726.7|13725.7|13727.1|13726.1|13727.8|13726.8|13725.5|13724.5|28
1646849850000|2022-03-09 18:17:30|13727.2|13726.2|13728.2|13727.2|13728.8|13727.8|13726.1|13725.1|67
1646849860000|2022-03-09 18:17:40|13728|13727|13722.2|13721.2|13728.2|13727.2|13721.5|13720.5|189
1646849870000|2022-03-09 18:17:50|13722.1|13721.1|13719.2|13718.2|13722.5|13721.5|13719.2|13718.2|104
1646849880000|2022-03-09 18:18:00|13718.3|13717.3|13724|13723|13725.6|13724.6|13717.6|13716.6|98
1646849890000|2022-03-09 18:18:10|13724.1|13723.1|13723.8|13722.8|13726.6|13725.6|13723.5|13722.5|46
1646849900000|2022-03-09 18:18:20|13723.6|13722.6|13724.6|13723.6|13725.5|13724.5|13723.3|13722.3|40
1646849910000|2022-03-09 18:18:30|13724.7|13723.7|13722.7|13721.7|13726.6|13725.6|13722.6|13721.6|70
1646849920000|2022-03-09 18:18:40|13722.6|13721.6|13717.7|13716.7|13722.7|13721.7|13717.1|13716.1|93
1646849930000|2022-03-09 18:18:50|13717.8|13716.8|13720.2|13719.2|13721.5|13720.5|13717.8|13716.8|51
1646849940000|2022-03-09 18:19:00|13720.1|13719.1|13718.3|13717.3|13721|13720|13717.8|13716.8|62
1646849950000|2022-03-09 18:19:10|13718.1|13717.1|13717.5|13716.5|13718.1|13717.1|13714.5|13713.5|93
1646849960000|2022-03-09 18:19:20|13717.3|13716.3|13718.6|13717.6|13719.2|13718.2|13716.8|13715.8|116
1646849970000|2022-03-09 18:19:30|13718.7|13717.7|13716.1|13715.1|13718.7|13717.7|13715.1|13714.1|54
1646849980000|2022-03-09 18:19:40|13716.2|13715.2|13714.6|13713.6|13717|13716|13712.6|13711.6|65
1646849990000|2022-03-09 18:19:50|13714.2|13713.2|13711.6|13710.6|13714.3|13713.3|13710.7|13709.7|96
1646850000000|2022-03-09 18:20:00|13711.8|13710.8|13718.1|13717.1|13719.6|13718.6|13711.8|13710.8|61
1646850010000|2022-03-09 18:20:10|13718|13717|13723.6|13722.6|13723.8|13722.8|13717.3|13716.3|91
1646850020000|2022-03-09 18:20:20|13723.7|13722.7|13723.1|13722.1|13725.2|13724.2|13722.1|13721.1|75
1646850030000|2022-03-09 18:20:30|13723.2|13722.2|13725|13724|13725|13724|13722.1|13721.1|62
1646850040000|2022-03-09 18:20:40|13724.8|13723.8|13726.1|13725.1|13726.3|13725.3|13724|13723|34
1646850050000|2022-03-09 18:20:50|13726.2|13725.2|13724.6|13723.6|13726.3|13725.3|13723.6|13722.6|42
1646850060000|2022-03-09 18:21:00|13724.5|13723.5|13719.3|13718.3|13724.8|13723.8|13719.1|13718.1|82
1646850070000|2022-03-09 18:21:10|13719.1|13718.1|13719.2|13718.2|13719.3|13718.3|13717.3|13716.3|71
1646850080000|2022-03-09 18:21:20|13719.3|13718.3|13720.2|13719.2|13721.2|13720.2|13718|13717|68
1646850090000|2022-03-09 18:21:30|13720.3|13719.3|13717.7|13716.7|13720.8|13719.8|13716.7|13715.7|135
1646850100000|2022-03-09 18:21:40|13717.8|13716.8|13718.7|13717.7|13719.6|13718.6|13716.8|13715.8|46
1646850110000|2022-03-09 18:21:50|13718.3|13717.3|13721.8|13720.8|13722.2|13721.2|13718.1|13717.1|87
1646850120000|2022-03-09 18:22:00|13722|13721|13723.1|13722.1|13725.1|13724.1|13720|13719|120
1646850130000|2022-03-09 18:22:10|13723|13722|13720.5|13719.5|13723.3|13722.3|13719.1|13718.1|52
1646850140000|2022-03-09 18:22:20|13720.3|13719.3|13720.3|13719.3|13721.1|13720.1|13719.1|13718.1|29
1646850150000|2022-03-09 18:22:30|13720.6|13719.6|13719.6|13718.6|13721.6|13720.6|13719.6|13718.6|21
1646850160000|2022-03-09 18:22:40|13719.2|13718.2|13719.3|13718.3|13721.3|13720.3|13718.3|13717.3|48
1646850170000|2022-03-09 18:22:50|13719.2|13718.2|13716|13715|13719.6|13718.6|13714.5|13713.5|92
1646850180000|2022-03-09 18:23:00|13715.8|13714.8|13721.5|13720.5|13721.6|13720.6|13715.8|13714.8|57
1646850190000|2022-03-09 18:23:10|13721.6|13720.6|13721.3|13720.3|13725.8|13724.8|13720.3|13719.3|149
1646850200000|2022-03-09 18:23:20|13721|13720|13722.8|13721.8|13723.6|13722.6|13720.7|13719.7|38
1646850210000|2022-03-09 18:23:30|13723.3|13722.3|13724.7|13723.7|13725.6|13724.6|13722.7|13721.7|45
1646850220000|2022-03-09 18:23:40|13724.6|13723.6|13724.2|13723.2|13725.7|13724.7|13721.8|13720.8|60
1646850230000|2022-03-09 18:23:50|13724.3|13723.3|13724.1|13723.1|13727.2|13726.2|13723.8|13722.8|63
1646850240000|2022-03-09 18:24:00|13723.8|13722.8|13725.2|13724.2|13726.7|13725.7|13723.1|13722.1|55
1646850250000|2022-03-09 18:24:10|13725.1|13724.1|13725.1|13724.1|13729.2|13728.2|13725|13724|140
1646850260000|2022-03-09 18:24:20|13725.2|13724.2|13723.1|13722.1|13725.2|13724.2|13721|13720|53
1646850270000|2022-03-09 18:24:30|13722.5|13721.5|13722.3|13721.3|13723|13722|13719.1|13718.1|63
1646850280000|2022-03-09 18:24:40|13722.6|13721.6|13723.3|13722.3|13724.3|13723.3|13721.8|13720.8|23
1646850290000|2022-03-09 18:24:50|13723.2|13722.2|13726.1|13725.1|13726.3|13725.3|13723|13722|29
1646850300000|2022-03-09 18:25:00|13727.3|13726.3|13726|13725|13727.6|13726.6|13724.8|13723.8|84
1646850310000|2022-03-09 18:25:10|13728.5|13727.5|13733.6|13732.6|13734.6|13733.6|13728|13727|305
1646850320000|2022-03-09 18:25:20|13733.7|13732.7|13730.6|13729.6|13734.8|13733.8|13730.6|13729.6|69
1646850330000|2022-03-09 18:25:30|13730.7|13729.7|13725.6|13724.6|13731.5|13730.5|13725.2|13724.2|113
1646850340000|2022-03-09 18:25:40|13725.5|13724.5|13726.5|13725.5|13730.6|13729.6|13725.5|13724.5|97
1646850350000|2022-03-09 18:25:50|13726.3|13725.3|13726.6|13725.6|13728.1|13727.1|13725.6|13724.6|64
1646850360000|2022-03-09 18:26:00|13726.5|13725.5|13726.1|13725.1|13727.1|13726.1|13725.6|13724.6|48
1646850370000|2022-03-09 18:26:10|13726|13725|13723.1|13722.1|13726|13725|13721.5|13720.5|93
1646850380000|2022-03-09 18:26:20|13723.2|13722.2|13727.7|13726.7|13729.5|13728.5|13723.2|13722.2|81
1646850390000|2022-03-09 18:26:30|13727.6|13726.6|13732.6|13731.6|13732.8|13731.8|13727.6|13726.6|77
1646850400000|2022-03-09 18:26:40|13732.8|13731.8|13729|13728|13735.1|13734.1|13728.8|13727.8|111
1646850410000|2022-03-09 18:26:50|13729.1|13728.1|13730.8|13729.8|13731.2|13730.2|13727.2|13726.2|86
1646850420000|2022-03-09 18:27:00|13731.2|13730.2|13734.2|13733.2|13734.6|13733.6|13731|13730|52
1646850430000|2022-03-09 18:27:10|13734.1|13733.1|13734.2|13733.2|13735.7|13734.7|13734.1|13733.1|44
1646850440000|2022-03-09 18:27:20|13734|13733|13735.3|13734.3|13736.5|13735.5|13733.1|13732.1|48
1646850450000|2022-03-09 18:27:30|13735.1|13734.1|13737.6|13736.6|13738|13737|13734.3|13733.3|108
1646850460000|2022-03-09 18:27:40|13737.3|13736.3|13736.1|13735.1|13738|13737|13735.1|13734.1|72
1646850470000|2022-03-09 18:27:50|13736|13735|13736.2|13735.2|13736.8|13735.8|13733.7|13732.7|88
1646850480000|2022-03-09 18:28:00|13735.8|13734.8|13738.5|13737.5|13738.7|13737.7|13735.8|13734.8|80
1646850490000|2022-03-09 18:28:10|13738.3|13737.3|13739.1|13738.1|13739.6|13738.6|13737.8|13736.8|60
1646850500000|2022-03-09 18:28:20|13739.2|13738.2|13737.6|13736.6|13739.8|13738.8|13737.1|13736.1|81
1646850510000|2022-03-09 18:28:30|13737.8|13736.8|13737.1|13736.1|13739.5|13738.5|13737.1|13736.1|34
1646850520000|2022-03-09 18:28:40|13735.1|13734.1|13737.8|13736.8|13738|13737|13734.8|13733.8|49
1646850530000|2022-03-09 18:28:50|13738.1|13737.1|13736.3|13735.3|13738.3|13737.3|13735.8|13734.8|49
1646850540000|2022-03-09 18:29:00|13736.5|13735.5|13739.8|13738.8|13739.8|13738.8|13735.8|13734.8|48
1646850550000|2022-03-09 18:29:10|13739.7|13738.7|13737.6|13736.6|13740.2|13739.2|13736.8|13735.8|56
1646850560000|2022-03-09 18:29:20|13737.7|13736.7|13737.3|13736.3|13738.5|13737.5|13736|13735|51
1646850570000|2022-03-09 18:29:30|13737.5|13736.5|13737.8|13736.8|13737.8|13736.8|13735.8|13734.8|26
1646850580000|2022-03-09 18:29:40|13738|13737|13738|13737|13739.8|13738.8|13736.8|13735.8|78
1646850590000|2022-03-09 18:29:50|13737.5|13736.5|13737.5|13736.5|13738.2|13737.2|13734.3|13733.3|75
1646850600000|2022-03-09 18:30:00|13737.6|13736.6|13734.3|13733.3|13740.1|13739.1|13733.8|13732.8|144
1646850610000|2022-03-09 18:30:10|13734.6|13733.6|13731|13730|13734.8|13733.8|13730.5|13729.5|106
1646850620000|2022-03-09 18:30:20|13731.1|13730.1|13729.6|13728.6|13731.6|13730.6|13728.6|13727.6|95
1646850630000|2022-03-09 18:30:30|13729.7|13728.7|13738.7|13737.7|13739.2|13738.2|13729.7|13728.7|119
1646850640000|2022-03-09 18:30:40|13738.8|13737.8|13736.8|13735.8|13740.5|13739.5|13736.5|13735.5|86
1646850650000|2022-03-09 18:30:50|13736.7|13735.7|13732.3|13731.3|13737.1|13736.1|13732|13731|50
1646850660000|2022-03-09 18:31:00|13732.2|13731.2|13728.7|13727.7|13732.8|13731.8|13728.3|13727.3|81
1646850670000|2022-03-09 18:31:10|13728.6|13727.6|13727.8|13726.8|13731.1|13730.1|13726.5|13725.5|124
1646850680000|2022-03-09 18:31:20|13728.2|13727.2|13728.2|13727.2|13729.1|13728.1|13726.3|13725.3|87
1646850690000|2022-03-09 18:31:30|13728.3|13727.3|13729.1|13728.1|13731.1|13730.1|13728.3|13727.3|55
1646850700000|2022-03-09 18:31:40|13729.6|13728.6|13729.2|13728.2|13730.5|13729.5|13725.6|13724.6|84
1646850710000|2022-03-09 18:31:50|13729.3|13728.3|13729.3|13728.3|13730.2|13729.2|13727.7|13726.7|55
1646850720000|2022-03-09 18:32:00|13729.5|13728.5|13724.5|13723.5|13730|13729|13724.5|13723.5|77
1646850730000|2022-03-09 18:32:10|13724.1|13723.1|13722.7|13721.7|13724.1|13723.1|13720.6|13719.6|154
1646850740000|2022-03-09 18:32:20|13722.3|13721.3|13718.6|13717.6|13722.3|13721.3|13718.6|13717.6|166
1646850750000|2022-03-09 18:32:30|13718.5|13717.5|13720.1|13719.1|13722.3|13721.3|13718.5|13717.5|136
1646850760000|2022-03-09 18:32:40|13720.2|13719.2|13722.6|13721.6|13725.3|13724.3|13719|13718|105
1646850770000|2022-03-09 18:32:50|13722.5|13721.5|13718.1|13717.1|13724.5|13723.5|13717.7|13716.7|211
1646850780000|2022-03-09 18:33:00|13718|13717|13714.8|13713.8|13718|13717|13711.7|13710.7|220
1646850790000|2022-03-09 18:33:10|13714.7|13713.7|13719.1|13718.1|13721|13720|13714.6|13713.6|177
1646850800000|2022-03-09 18:33:20|13719|13718|13714.8|13713.8|13719.6|13718.6|13714.5|13713.5|93
1646850810000|2022-03-09 18:33:30|13714.6|13713.6|13712.8|13711.8|13715.3|13714.3|13712.5|13711.5|110
1646850820000|2022-03-09 18:33:40|13713.1|13712.1|13715.8|13714.8|13716.1|13715.1|13711|13710|116
1646850830000|2022-03-09 18:33:50|13716.1|13715.1|13717.1|13716.1|13719.5|13718.5|13715.2|13714.2|83
1646850840000|2022-03-09 18:34:00|13717.2|13716.2|13722.5|13721.5|13722.6|13721.6|13717.2|13716.2|84
1646850850000|2022-03-09 18:34:10|13722|13721|13721|13720|13724|13723|13720.7|13719.7|165
1646850860000|2022-03-09 18:34:20|13720.7|13719.7|13712.3|13711.3|13721.3|13720.3|13712.1|13711.1|232
1646850870000|2022-03-09 18:34:30|13712.5|13711.5|13711.5|13710.5|13712.8|13711.8|13707.8|13706.8|210
1646850880000|2022-03-09 18:34:40|13712.3|13711.3|13713.8|13712.8|13716.8|13715.8|13712.2|13711.2|169
1646850890000|2022-03-09 18:34:50|13714.2|13713.2|13712.5|13711.5|13715|13714|13712.2|13711.2|156
1646850900000|2022-03-09 18:35:00|13712.8|13711.8|13713.1|13712.1|13714.6|13713.6|13711.1|13710.1|52
1646850910000|2022-03-09 18:35:10|13713|13712|13716|13715|13716.3|13715.3|13711|13710|112
1646850920000|2022-03-09 18:35:20|13716.1|13715.1|13711.3|13710.3|13717.1|13716.1|13711.1|13710.1|190
1646850930000|2022-03-09 18:35:30|13711.6|13710.6|13713|13712|13713|13712|13710.1|13709.1|56
1646850940000|2022-03-09 18:35:40|13712.8|13711.8|13713.1|13712.1|13714.8|13713.8|13712.5|13711.5|46
1646850950000|2022-03-09 18:35:50|13712.7|13711.7|13713.3|13712.3|13715.2|13714.2|13711.6|13710.6|83
1646850960000|2022-03-09 18:36:00|13713.5|13712.5|13716.2|13715.2|13716.5|13715.5|13713.5|13712.5|53
1646850970000|2022-03-09 18:36:10|13716.3|13715.3|13724.7|13723.7|13725.2|13724.2|13716.2|13715.2|224
1646850980000|2022-03-09 18:36:20|13724.6|13723.6|13721|13720|13724.8|13723.8|13721|13720|100
1646850990000|2022-03-09 18:36:30|13722.3|13721.3|13720.7|13719.7|13724.1|13723.1|13720.2|13719.2|129
1646851000000|2022-03-09 18:36:40|13721|13720|13716.8|13715.8|13722.1|13721.1|13716.8|13715.8|67
1646851010000|2022-03-09 18:36:50|13717.1|13716.1|13719.8|13718.8|13720.6|13719.6|13717|13716|83
1646851020000|2022-03-09 18:37:00|13719.7|13718.7|13715.5|13714.5|13720.1|13719.1|13712.8|13711.8|131
1646851030000|2022-03-09 18:37:10|13715.3|13714.3|13709.6|13708.6|13717.2|13716.2|13706.1|13705.1|209
1646851040000|2022-03-09 18:37:20|13709.3|13708.3|13705.8|13704.8|13710.3|13709.3|13704|13703|138
1646851050000|2022-03-09 18:37:30|13705.5|13704.5|13704.3|13703.3|13706.5|13705.5|13703.6|13702.6|96
1646851060000|2022-03-09 18:37:40|13704.2|13703.2|13705.7|13704.7|13707.6|13706.6|13703.1|13702.1|143
1646851070000|2022-03-09 18:37:50|13705.8|13704.8|13710.5|13709.5|13713.8|13712.8|13705.8|13704.8|151
1646851080000|2022-03-09 18:38:00|13710.6|13709.6|13707.8|13706.8|13710.8|13709.8|13707.7|13706.7|80
1646851090000|2022-03-09 18:38:10|13708|13707|13708|13707|13708.8|13707.8|13705.3|13704.3|78
1646851100000|2022-03-09 18:38:20|13708.1|13707.1|13710.3|13709.3|13711.5|13710.5|13707.8|13706.8|69
1646851110000|2022-03-09 18:38:30|13710.2|13709.2|13707.6|13706.6|13710.8|13709.8|13705.8|13704.8|78
1646851120000|2022-03-09 18:38:40|13708|13707|13709.3|13708.3|13709.3|13708.3|13705.5|13704.5|72
1646851130000|2022-03-09 18:38:50|13709.1|13708.1|13711|13710|13713|13712|13709.1|13708.1|193
1646851140000|2022-03-09 18:39:00|13710.5|13709.5|13710.8|13709.8|13712|13711|13707|13706|165
1646851150000|2022-03-09 18:39:10|13710.7|13709.7|13703.3|13702.3|13712|13711|13703.2|13702.2|268
1646851160000|2022-03-09 18:39:20|13703.6|13702.6|13709.1|13708.1|13709.1|13708.1|13703|13702|182
1646851170000|2022-03-09 18:39:30|13709|13708|13709.8|13708.8|13710.3|13709.3|13707.3|13706.3|72
1646851180000|2022-03-09 18:39:40|13709.7|13708.7|13702.5|13701.5|13709.7|13708.7|13699.2|13698.2|278
1646851190000|2022-03-09 18:39:50|13702.6|13701.6|13708.6|13707.6|13708.6|13707.6|13702.2|13701.2|160
1646851200000|2022-03-09 18:40:00|13708.3|13707.3|13716.3|13715.3|13718.8|13717.8|13708.2|13707.2|194
1646851210000|2022-03-09 18:40:10|13716.1|13715.1|13711.3|13710.3|13717.3|13716.3|13710.1|13709.1|93
1646851220000|2022-03-09 18:40:20|13710.3|13709.3|13706|13705|13710.6|13709.6|13706|13705|99
1646851230000|2022-03-09 18:40:30|13705.8|13704.8|13706.7|13705.7|13710.5|13709.5|13705.8|13704.8|138
1646851240000|2022-03-09 18:40:40|13707.3|13706.3|13708.7|13707.7|13709.5|13708.5|13704.1|13703.1|112
1646851250000|2022-03-09 18:40:50|13708.8|13707.8|13712.2|13711.2|13712.8|13711.8|13707.5|13706.5|87
1646851260000|2022-03-09 18:41:00|13712.5|13711.5|13713.3|13712.3|13713.8|13712.8|13711.5|13710.5|52
1646851270000|2022-03-09 18:41:10|13713.2|13712.2|13709.1|13708.1|13715.5|13714.5|13708.8|13707.8|90
1646851280000|2022-03-09 18:41:20|13709.2|13708.2|13707.1|13706.1|13709.6|13708.6|13705.5|13704.5|129
1646851290000|2022-03-09 18:41:30|13707.3|13706.3|13709.6|13708.6|13709.8|13708.8|13706.7|13705.7|48
1646851300000|2022-03-09 18:41:40|13709.7|13708.7|13706.1|13705.1|13711.1|13710.1|13704.5|13703.5|63
1646851310000|2022-03-09 18:41:50|13705.8|13704.8|13702.6|13701.6|13706.1|13705.1|13700.8|13699.8|67
1646851320000|2022-03-09 18:42:00|13702.5|13701.5|13704.8|13703.8|13709|13708|13701.3|13700.3|128
1646851330000|2022-03-09 18:42:10|13704.7|13703.7|13705.5|13704.5|13707.3|13706.3|13702.8|13701.8|76
1646851340000|2022-03-09 18:42:20|13705.3|13704.3|13706.7|13705.7|13708.8|13707.8|13704.8|13703.8|64
1646851350000|2022-03-09 18:42:30|13706.8|13705.8|13705.8|13704.8|13706.8|13705.8|13703.3|13702.3|49
1646851360000|2022-03-09 18:42:40|13706|13705|13704.1|13703.1|13707.3|13706.3|13703|13702|39
1646851370000|2022-03-09 18:42:50|13704.2|13703.2|13706|13705|13708.3|13707.3|13703.8|13702.8|40
1646851380000|2022-03-09 18:43:00|13705.5|13704.5|13711.3|13710.3|13711.3|13710.3|13705.5|13704.5|54
1646851390000|2022-03-09 18:43:10|13711.5|13710.5|13708.5|13707.5|13712.6|13711.6|13708.3|13707.3|69
1646851400000|2022-03-09 18:43:20|13708.3|13707.3|13696.7|13695.7|13708.6|13707.6|13695.8|13694.8|157
1646851410000|2022-03-09 18:43:30|13697.3|13696.3|13694.5|13693.5|13699.1|13698.1|13694.5|13693.5|137
1646851420000|2022-03-09 18:43:40|13694.3|13693.3|13695.3|13694.3|13695.5|13694.5|13690.5|13689.5|151
1646851430000|2022-03-09 18:43:50|13695.2|13694.2|13696.7|13695.7|13697.5|13696.5|13694.2|13693.2|76
1646851440000|2022-03-09 18:44:00|13696.6|13695.6|13694.2|13693.2|13697.6|13696.6|13691.7|13690.7|125
1646851450000|2022-03-09 18:44:10|13694.1|13693.1|13693.8|13692.8|13695|13694|13690.8|13689.8|117
1646851460000|2022-03-09 18:44:20|13694|13693|13691.8|13690.8|13694|13693|13690.6|13689.6|82
1646851470000|2022-03-09 18:44:30|13691.7|13690.7|13690|13689|13693.1|13692.1|13689.8|13688.8|121
1646851480000|2022-03-09 18:44:40|13690.1|13689.1|13694.6|13693.6|13694.8|13693.8|13688.5|13687.5|174
1646851490000|2022-03-09 18:44:50|13694.3|13693.3|13690.6|13689.6|13695.5|13694.5|13686.6|13685.6|166
1646851500000|2022-03-09 18:45:00|13690.7|13689.7|13690.7|13689.7|13694.6|13693.6|13690.5|13689.5|107
1646851510000|2022-03-09 18:45:10|13690.2|13689.2|13691.8|13690.8|13693.3|13692.3|13687.2|13686.2|128
1646851520000|2022-03-09 18:45:20|13692.2|13691.2|13690.3|13689.3|13692.3|13691.3|13689.7|13688.7|73
1646851530000|2022-03-09 18:45:30|13690.5|13689.5|13692.1|13691.1|13693.5|13692.5|13689.8|13688.8|105
1646851540000|2022-03-09 18:45:40|13691.8|13690.8|13690.6|13689.6|13692|13691|13688.3|13687.3|28
1646851550000|2022-03-09 18:45:50|13690.5|13689.5|13690.1|13689.1|13693.3|13692.3|13689.8|13688.8|42
1646851560000|2022-03-09 18:46:00|13690|13689|13687.1|13686.1|13690|13689|13683|13682|126
1646851570000|2022-03-09 18:46:10|13687.2|13686.2|13684.8|13683.8|13687.2|13686.2|13683.3|13682.3|88
1646851580000|2022-03-09 18:46:20|13683.5|13682.5|13679.7|13678.7|13683.5|13682.5|13676.1|13675.1|265
1646851590000|2022-03-09 18:46:30|13679.8|13678.8|13679.1|13678.1|13679.8|13678.8|13676.8|13675.8|90
1646851600000|2022-03-09 18:46:40|13679.2|13678.2|13678.6|13677.6|13679.2|13678.2|13676.5|13675.5|135
1646851610000|2022-03-09 18:46:50|13678.7|13677.7|13678.6|13677.6|13681.2|13680.2|13677|13676|116
1646851620000|2022-03-09 18:47:00|13678.7|13677.7|13676.5|13675.5|13678.7|13677.7|13673.8|13672.8|131
1646851630000|2022-03-09 18:47:10|13676.3|13675.3|13674.5|13673.5|13676.3|13675.3|13672.2|13671.2|143
1646851640000|2022-03-09 18:47:20|13674.1|13673.1|13674|13673|13675.6|13674.6|13673.2|13672.2|66
1646851650000|2022-03-09 18:47:30|13675|13674|13673.6|13672.6|13675|13674|13672.8|13671.8|65
1646851660000|2022-03-09 18:47:40|13674.1|13673.1|13677|13676|13677.2|13676.2|13672.7|13671.7|64
1646851670000|2022-03-09 18:47:50|13677.1|13676.1|13676.3|13675.3|13678.8|13677.8|13675.5|13674.5|202
1646851680000|2022-03-09 18:48:00|13676.7|13675.7|13677|13676|13678|13677|13675|13674|86
1646851690000|2022-03-09 18:48:10|13677.1|13676.1|13676.1|13675.1|13677.7|13676.7|13674.3|13673.3|88
1646851700000|2022-03-09 18:48:20|13676.3|13675.3|13674.8|13673.8|13677.6|13676.6|13668.7|13667.7|459
1646851710000|2022-03-09 18:48:30|13675|13674|13672.7|13671.7|13676.8|13675.8|13672.5|13671.5|65
1646851720000|2022-03-09 18:48:40|13672.3|13671.3|13670.8|13669.8|13672.8|13671.8|13669.7|13668.7|101
1646851730000|2022-03-09 18:48:50|13671|13670|13666.6|13665.6|13671.2|13670.2|13664.6|13663.6|168
1646851740000|2022-03-09 18:49:00|13666.5|13665.5|13666.6|13665.6|13667.6|13666.6|13661.3|13660.3|341
1646851750000|2022-03-09 18:49:10|13666.5|13665.5|13666.8|13665.8|13667.3|13666.3|13663.1|13662.1|119
1646851760000|2022-03-09 18:49:20|13666.7|13665.7|13668.7|13667.7|13669.1|13668.1|13666.2|13665.2|90
1646851770000|2022-03-09 18:49:30|13669.1|13668.1|13674.1|13673.1|13675.6|13674.6|13668.5|13667.5|155
1646851780000|2022-03-09 18:49:40|13674.2|13673.2|13676.2|13675.2|13678.2|13677.2|13674.1|13673.1|116
1646851790000|2022-03-09 18:49:50|13676|13675|13674.2|13673.2|13677.6|13676.6|13673.8|13672.8|118
1646851800000|2022-03-09 18:50:00|13674.6|13673.6|13672|13671|13676.3|13675.3|13671.5|13670.5|104
1646851810000|2022-03-09 18:50:10|13671.8|13670.8|13670.6|13669.6|13672.1|13671.1|13668.8|13667.8|180
1646851820000|2022-03-09 18:50:20|13670.7|13669.7|13669.3|13668.3|13670.8|13669.8|13668.8|13667.8|78
1646851830000|2022-03-09 18:50:30|13668.7|13667.7|13672.1|13671.1|13672.5|13671.5|13667.8|13666.8|138
1646851840000|2022-03-09 18:50:40|13672.2|13671.2|13675|13674|13675.6|13674.6|13672.2|13671.2|134
1646851850000|2022-03-09 18:50:50|13674.8|13673.8|13682.1|13681.1|13683.6|13682.6|13674.8|13673.8|204
1646851860000|2022-03-09 18:51:00|13682|13681|13675.8|13674.8|13683.6|13682.6|13674.3|13673.3|146
1646851870000|2022-03-09 18:51:10|13675.7|13674.7|13679.8|13678.8|13681.8|13680.8|13674.8|13673.8|77
1646851880000|2022-03-09 18:51:20|13680.1|13679.1|13681.2|13680.2|13682|13681|13679.7|13678.7|24
1646851890000|2022-03-09 18:51:30|13681.5|13680.5|13687.6|13686.6|13688.2|13687.2|13680.8|13679.8|97
1646851900000|2022-03-09 18:51:40|13687.8|13686.8|13690.2|13689.2|13691|13690|13686.8|13685.8|145
1646851910000|2022-03-09 18:51:50|13690.6|13689.6|13692.3|13691.3|13693.3|13692.3|13690.2|13689.2|154
1646851920000|2022-03-09 18:52:00|13692.1|13691.1|13696.7|13695.7|13697.6|13696.6|13692.1|13691.1|162
1646851930000|2022-03-09 18:52:10|13696.6|13695.6|13705.8|13704.8|13706.3|13705.3|13695.3|13694.3|402
1646851940000|2022-03-09 18:52:20|13705.6|13704.6|13705.2|13704.2|13708.3|13707.3|13703.8|13702.8|145
1646851950000|2022-03-09 18:52:30|13705.8|13704.8|13705.3|13704.3|13706|13705|13704.3|13703.3|95
1646851960000|2022-03-09 18:52:40|13705.6|13704.6|13706.6|13705.6|13708.8|13707.8|13705.1|13704.1|80
1646851970000|2022-03-09 18:52:50|13706.3|13705.3|13705.6|13704.6|13707.5|13706.5|13704.7|13703.7|100
1646851980000|2022-03-09 18:53:00|13705.3|13704.3|13712.5|13711.5|13714|13713|13705.3|13704.3|236
1646851990000|2022-03-09 18:53:10|13712.6|13711.6|13711.3|13710.3|13713.7|13712.7|13710.1|13709.1|78
1646852000000|2022-03-09 18:53:20|13711.7|13710.7|13709.5|13708.5|13712.1|13711.1|13709.1|13708.1|43
1646852010000|2022-03-09 18:53:30|13709.3|13708.3|13709.1|13708.1|13710.8|13709.8|13708.7|13707.7|53
1646852020000|2022-03-09 18:53:40|13709|13708|13709.3|13708.3|13709.6|13708.6|13708.1|13707.1|41
1646852030000|2022-03-09 18:53:50|13709.2|13708.2|13709.6|13708.6|13709.7|13708.7|13708.3|13707.3|40
1646852040000|2022-03-09 18:54:00|13710|13709|13711|13710|13714.7|13713.7|13710|13709|161
1646852050000|2022-03-09 18:54:10|13710.8|13709.8|13704.6|13703.6|13710.8|13709.8|13704.6|13703.6|147
1646852060000|2022-03-09 18:54:20|13704.2|13703.2|13703.8|13702.8|13706|13705|13703.2|13702.2|77
1646852070000|2022-03-09 18:54:30|13704|13703|13701.5|13700.5|13704|13703|13700.6|13699.6|92
1646852080000|2022-03-09 18:54:40|13701.8|13700.8|13700.7|13699.7|13701.8|13700.8|13700|13699|150
1646852090000|2022-03-09 18:54:50|13701|13700|13703.1|13702.1|13703.1|13702.1|13700.1|13699.1|185
1646852100000|2022-03-09 18:55:00|13702.8|13701.8|13691.5|13690.5|13702.8|13701.8|13691.5|13690.5|237
1646852110000|2022-03-09 18:55:10|13691.8|13690.8|13691.5|13690.5|13692|13691|13689.1|13688.1|170
1646852120000|2022-03-09 18:55:20|13691.6|13690.6|13695.8|13694.8|13696.5|13695.5|13691.3|13690.3|83
1646852130000|2022-03-09 18:55:30|13696|13695|13698.5|13697.5|13699.3|13698.3|13695.6|13694.6|57
1646852140000|2022-03-09 18:55:40|13698.3|13697.3|13698.6|13697.6|13698.7|13697.7|13695.8|13694.8|51
1646852150000|2022-03-09 18:55:50|13698.3|13697.3|13701.5|13700.5|13703.8|13702.8|13698.2|13697.2|109
1646852160000|2022-03-09 18:56:00|13701.1|13700.1|13703.1|13702.1|13705.2|13704.2|13699.3|13698.3|87
1646852170000|2022-03-09 18:56:10|13702.7|13701.7|13705|13704|13705.7|13704.7|13702.5|13701.5|90
1646852180000|2022-03-09 18:56:20|13705.3|13704.3|13697.6|13696.6|13705.5|13704.5|13697.1|13696.1|66
1646852190000|2022-03-09 18:56:30|13697.7|13696.7|13697.3|13696.3|13698.2|13697.2|13694.3|13693.3|63
1646852200000|2022-03-09 18:56:40|13697.8|13696.8|13699.1|13698.1|13699.1|13698.1|13696.1|13695.1|41
1646852210000|2022-03-09 18:56:50|13699|13698|13699.8|13698.8|13701|13700|13696.8|13695.8|49
1646852220000|2022-03-09 18:57:00|13699.7|13698.7|13695.3|13694.3|13700.6|13699.6|13694.8|13693.8|50
1646852230000|2022-03-09 18:57:10|13695.6|13694.6|13693.8|13692.8|13698.3|13697.3|13693|13692|70
1646852240000|2022-03-09 18:57:20|13693.6|13692.6|13692|13691|13694.6|13693.6|13692|13691|72
1646852250000|2022-03-09 18:57:30|13692.1|13691.1|13693.8|13692.8|13695.3|13694.3|13691.1|13690.1|110
1646852260000|2022-03-09 18:57:40|13694.1|13693.1|13692.6|13691.6|13696.1|13695.1|13692.6|13691.6|55
1646852270000|2022-03-09 18:57:50|13692.2|13691.2|13693.2|13692.2|13694.2|13693.2|13691.8|13690.8|35
1646852280000|2022-03-09 18:58:00|13693.1|13692.1|13688.6|13687.6|13693.1|13692.1|13688.1|13687.1|135
1646852290000|2022-03-09 18:58:10|13688.5|13687.5|13687.7|13686.7|13689.1|13688.1|13686.6|13685.6|68
1646852300000|2022-03-09 18:58:20|13687.8|13686.8|13692.1|13691.1|13692.1|13691.1|13687.8|13686.8|53
1646852310000|2022-03-09 18:58:30|13692|13691|13691.2|13690.2|13692|13691|13689|13688|71
1646852320000|2022-03-09 18:58:40|13691.3|13690.3|13696|13695|13696|13695|13689.6|13688.6|82
1646852330000|2022-03-09 18:58:50|13695.7|13694.7|13692.1|13691.1|13696|13695|13691.8|13690.8|47
1646852340000|2022-03-09 18:59:00|13690.8|13689.8|13689.1|13688.1|13691|13690|13688|13687|78
1646852350000|2022-03-09 18:59:10|13689.3|13688.3|13689.6|13688.6|13690.8|13689.8|13687.5|13686.5|67
1646852360000|2022-03-09 18:59:20|13689.8|13688.8|13691.1|13690.1|13693.7|13692.7|13689.7|13688.7|47
1646852370000|2022-03-09 18:59:30|13691.3|13690.3|13693.3|13692.3|13694.2|13693.2|13690.5|13689.5|44
1646852380000|2022-03-09 18:59:40|13694|13693|13695.1|13694.1|13696.5|13695.5|13691.8|13690.8|112
1646852390000|2022-03-09 18:59:50|13695|13694|13693.1|13692.1|13695|13694|13689.8|13688.8|93
1646852400000|2022-03-09 19:00:00|13693.6|13692.6|13690.6|13689.6|13695.6|13694.6|13685.8|13684.8|211
1646852410000|2022-03-09 19:00:10|13690.5|13689.5|13698.3|13697.3|13698.6|13697.6|13689.6|13688.6|163
1646852420000|2022-03-09 19:00:20|13698.8|13697.8|13699.5|13698.5|13702.1|13701.1|13698.7|13697.7|114
1646852430000|2022-03-09 19:00:30|13699.6|13698.6|13705.1|13704.1|13705.5|13704.5|13699.3|13698.3|134
1646852440000|2022-03-09 19:00:40|13705.3|13704.3|13706.8|13705.8|13709.2|13708.2|13705.1|13704.1|224
1646852450000|2022-03-09 19:00:50|13707.3|13706.3|13708.1|13707.1|13709.6|13708.6|13706.8|13705.8|130
1646852460000|2022-03-09 19:01:00|13708.2|13707.2|13704.3|13703.3|13711|13710|13702.7|13701.7|147
1646852470000|2022-03-09 19:01:10|13703.8|13702.8|13709.6|13708.6|13711.8|13710.8|13702.8|13701.8|385
1646852480000|2022-03-09 19:01:20|13709.7|13708.7|13711.3|13710.3|13711.8|13710.8|13708.3|13707.3|113
1646852490000|2022-03-09 19:01:30|13710.8|13709.8|13710.8|13709.8|13714.8|13713.8|13710.7|13709.7|132
1646852500000|2022-03-09 19:01:40|13710.7|13709.7|13715.8|13714.8|13718.1|13717.1|13710.3|13709.3|245
1646852510000|2022-03-09 19:01:50|13716|13715|13720.2|13719.2|13721.5|13720.5|13715.8|13714.8|184
1646852520000|2022-03-09 19:02:00|13720.1|13719.1|13718.1|13717.1|13723.7|13722.7|13715.8|13714.8|265
1646852530000|2022-03-09 19:02:10|13717.3|13716.3|13713.3|13712.3|13718.1|13717.1|13710.8|13709.8|255
1646852540000|2022-03-09 19:02:20|13714.1|13713.1|13713.5|13712.5|13714.1|13713.1|13712.5|13711.5|109
1646852550000|2022-03-09 19:02:30|13713.6|13712.6|13713.6|13712.6|13714.1|13713.1|13712.5|13711.5|88
1646852560000|2022-03-09 19:02:40|13713.5|13712.5|13716.5|13715.5|13718.3|13717.3|13712.7|13711.7|88
1646852570000|2022-03-09 19:02:50|13716.6|13715.6|13716|13715|13718.5|13717.5|13714.7|13713.7|83
1646852580000|2022-03-09 19:03:00|13716.1|13715.1|13718.3|13717.3|13719.6|13718.6|13714.3|13713.3|84
1646852590000|2022-03-09 19:03:10|13718.1|13717.1|13718.5|13717.5|13719.6|13718.6|13716.6|13715.6|117
1646852600000|2022-03-09 19:03:20|13718.8|13717.8|13721.5|13720.5|13722.8|13721.8|13717.8|13716.8|241
1646852610000|2022-03-09 19:03:30|13721.6|13720.6|13724.8|13723.8|13725.3|13724.3|13721.2|13720.2|176
1646852620000|2022-03-09 19:03:40|13724.7|13723.7|13727.3|13726.3|13727.8|13726.8|13724.5|13723.5|283
1646852630000|2022-03-09 19:03:50|13728|13727|13725|13724|13728.1|13727.1|13723.8|13722.8|152
1646852640000|2022-03-09 19:04:00|13725.1|13724.1|13727.1|13726.1|13727.2|13726.2|13721|13720|135
1646852650000|2022-03-09 19:04:10|13727|13726|13730.2|13729.2|13730.3|13729.3|13725|13724|146
1646852660000|2022-03-09 19:04:20|13730.3|13729.3|13733.7|13732.7|13736.6|13735.6|13730.1|13729.1|493
1646852670000|2022-03-09 19:04:30|13733.6|13732.6|13733.6|13732.6|13736.6|13735.6|13733.3|13732.3|92
1646852680000|2022-03-09 19:04:40|13733.8|13732.8|13733.8|13732.8|13733.8|13732.8|13731.2|13730.2|80
1646852690000|2022-03-09 19:04:50|13734|13733|13732.3|13731.3|13735.8|13734.8|13732.1|13731.1|95
1646852700000|2022-03-09 19:05:00|13732.6|13731.6|13731.7|13730.7|13732.8|13731.8|13729.5|13728.5|117
1646852710000|2022-03-09 19:05:10|13731.6|13730.6|13729.1|13728.1|13732.7|13731.7|13728.1|13727.1|122
1646852720000|2022-03-09 19:05:20|13729|13728|13728.3|13727.3|13729.7|13728.7|13726.1|13725.1|88
1646852730000|2022-03-09 19:05:30|13728.5|13727.5|13733.2|13732.2|13733.2|13732.2|13728.5|13727.5|126
1646852740000|2022-03-09 19:05:40|13733.3|13732.3|13736.2|13735.2|13736.3|13735.3|13733.3|13732.3|74
1646852750000|2022-03-09 19:05:50|13735.8|13734.8|13733.3|13732.3|13736.7|13735.7|13732.5|13731.5|125
1646852760000|2022-03-09 19:06:00|13733.5|13732.5|13737.8|13736.8|13738.8|13737.8|13733.5|13732.5|136
1646852770000|2022-03-09 19:06:10|13737.5|13736.5|13736.5|13735.5|13738.1|13737.1|13735.1|13734.1|83
1646852780000|2022-03-09 19:06:20|13736.3|13735.3|13734.3|13733.3|13736.3|13735.3|13734|13733|76
1646852790000|2022-03-09 19:06:30|13734.2|13733.2|13727.5|13726.5|13735|13734|13727.5|13726.5|108
1646852800000|2022-03-09 19:06:40|13727.1|13726.1|13729.8|13728.8|13729.8|13728.8|13726.3|13725.3|116
1646852810000|2022-03-09 19:06:50|13730.1|13729.1|13728.1|13727.1|13732.3|13731.3|13728.1|13727.1|69
1646852820000|2022-03-09 19:07:00|13728.2|13727.2|13732.1|13731.1|13733.2|13732.2|13725.5|13724.5|253
1646852830000|2022-03-09 19:07:10|13731.7|13730.7|13727|13726|13732.5|13731.5|13726.5|13725.5|111
1646852840000|2022-03-09 19:07:20|13727.1|13726.1|13729.1|13728.1|13729.8|13728.8|13727.1|13726.1|127
1646852850000|2022-03-09 19:07:30|13729.3|13728.3|13732.2|13731.2|13732.5|13731.5|13728.1|13727.1|137
1646852860000|2022-03-09 19:07:40|13732.3|13731.3|13731.6|13730.6|13732.6|13731.6|13729.1|13728.1|87
1646852870000|2022-03-09 19:07:50|13731.8|13730.8|13735.6|13734.6|13737.2|13736.2|13731|13730|107
1646852880000|2022-03-09 19:08:00|13735.5|13734.5|13735.1|13734.1|13738.3|13737.3|13734.7|13733.7|112
1646852890000|2022-03-09 19:08:10|13735.2|13734.2|13735.6|13734.6|13738.5|13737.5|13733.8|13732.8|93
1646852900000|2022-03-09 19:08:20|13735.7|13734.7|13736|13735|13738.8|13737.8|13735.6|13734.6|78
1646852910000|2022-03-09 19:08:30|13737.2|13736.2|13731.6|13730.6|13737.7|13736.7|13731.5|13730.5|165
1646852920000|2022-03-09 19:08:40|13732.1|13731.1|13725.1|13724.1|13732.2|13731.2|13724.1|13723.1|252
1646852930000|2022-03-09 19:08:50|13725.2|13724.2|13724.7|13723.7|13728.2|13727.2|13723.7|13722.7|128
1646852940000|2022-03-09 19:09:00|13724.8|13723.8|13723.5|13722.5|13727.8|13726.8|13722.8|13721.8|110
1646852950000|2022-03-09 19:09:10|13723.6|13722.6|13719.3|13718.3|13724|13723|13719.1|13718.1|208
1646852960000|2022-03-09 19:09:20|13719.5|13718.5|13720.7|13719.7|13722.3|13721.3|13719.3|13718.3|91
1646852970000|2022-03-09 19:09:30|13721.6|13720.6|13720.8|13719.8|13721.7|13720.7|13718.3|13717.3|117
1646852980000|2022-03-09 19:09:40|13721.1|13720.1|13723.3|13722.3|13723.8|13722.8|13720.2|13719.2|198
1646852990000|2022-03-09 19:09:50|13723.5|13722.5|13725.8|13724.8|13727|13726|13722|13721|87
1646853000000|2022-03-09 19:10:00|13725.7|13724.7|13731.8|13730.8|13734.5|13733.5|13724.6|13723.6|197
1646853010000|2022-03-09 19:10:10|13732|13731|13729|13728|13732.2|13731.2|13727.6|13726.6|148
1646853020000|2022-03-09 19:10:20|13729.1|13728.1|13728.1|13727.1|13730.2|13729.2|13724.5|13723.5|158
1646853030000|2022-03-09 19:10:30|13728.7|13727.7|13730.3|13729.3|13731.6|13730.6|13728.6|13727.6|91
1646853040000|2022-03-09 19:10:40|13730.5|13729.5|13724.1|13723.1|13731.3|13730.3|13723.3|13722.3|114
1646853050000|2022-03-09 19:10:50|13723.3|13722.3|13719.3|13718.3|13723.8|13722.8|13718|13717|121
1646853060000|2022-03-09 19:11:00|13719.8|13718.8|13722.7|13721.7|13723.8|13722.8|13719.8|13718.8|102
1646853070000|2022-03-09 19:11:10|13722.6|13721.6|13719.3|13718.3|13722.6|13721.6|13714.8|13713.8|207
1646853080000|2022-03-09 19:11:20|13719.6|13718.6|13718.1|13717.1|13719.8|13718.8|13716.6|13715.6|115
1646853090000|2022-03-09 19:11:30|13718|13717|13717.8|13716.8|13719.3|13718.3|13713.5|13712.5|158
1646853100000|2022-03-09 19:11:40|13718|13717|13718.1|13717.1|13720|13719|13717|13716|213
1646853110000|2022-03-09 19:11:50|13717.8|13716.8|13714.3|13713.3|13719|13718|13714.2|13713.2|222
1646853120000|2022-03-09 19:12:00|13714.1|13713.1|13715|13714|13715|13714|13711.2|13710.2|189
1646853130000|2022-03-09 19:12:10|13715.2|13714.2|13719.3|13718.3|13720.5|13719.5|13714.5|13713.5|155
1646853140000|2022-03-09 19:12:20|13718.5|13717.5|13719.1|13718.1|13720|13719|13717|13716|78
1646853150000|2022-03-09 19:12:30|13719.2|13718.2|13720.6|13719.6|13721.8|13720.8|13718.5|13717.5|50
1646853160000|2022-03-09 19:12:40|13722.3|13721.3|13724.7|13723.7|13725.2|13724.2|13721.5|13720.5|71
1646853170000|2022-03-09 19:12:50|13724.6|13723.6|13724.6|13723.6|13727.1|13726.1|13722.6|13721.6|113
1646853180000|2022-03-09 19:13:00|13725.3|13724.3|13722.3|13721.3|13726|13725|13721.5|13720.5|92
1646853190000|2022-03-09 19:13:10|13722.2|13721.2|13716.7|13715.7|13722.2|13721.2|13713.6|13712.6|138
1646853200000|2022-03-09 19:13:20|13716.8|13715.8|13715.6|13714.6|13716.8|13715.8|13713.2|13712.2|78
1646853210000|2022-03-09 19:13:30|13715.3|13714.3|13714.7|13713.7|13715.3|13714.3|13713.5|13712.5|44
1646853220000|2022-03-09 19:13:40|13714.8|13713.8|13714.8|13713.8|13716.1|13715.1|13712.8|13711.8|65
1646853230000|2022-03-09 19:13:50|13716.1|13715.1|13716.7|13715.7|13718.3|13717.3|13715.8|13714.8|63
1646853240000|2022-03-09 19:14:00|13716.6|13715.6|13712.2|13711.2|13718.3|13717.3|13711.5|13710.5|94
1646853250000|2022-03-09 19:14:10|13711.8|13710.8|13717.5|13716.5|13717.8|13716.8|13710.1|13709.1|92
1646853260000|2022-03-09 19:14:20|13717.6|13716.6|13717.5|13716.5|13719.1|13718.1|13716.1|13715.1|37
1646853270000|2022-03-09 19:14:30|13717.6|13716.6|13716.1|13715.1|13718|13717|13715.1|13714.1|23
1646853280000|2022-03-09 19:14:40|13715.8|13714.8|13716.8|13715.8|13717|13716|13715.1|13714.1|15
1646853290000|2022-03-09 19:14:50|13717|13716|13714.7|13713.7|13717.1|13716.1|13712.1|13711.1|73
1646853300000|2022-03-09 19:15:00|13715.1|13714.1|13711.6|13710.6|13716.5|13715.5|13709.5|13708.5|75
1646853310000|2022-03-09 19:15:10|13711.5|13710.5|13714.5|13713.5|13715.8|13714.8|13711.5|13710.5|108
1646853320000|2022-03-09 19:15:20|13714.6|13713.6|13720.3|13719.3|13724|13723|13714.6|13713.6|156
1646853330000|2022-03-09 19:15:30|13720.6|13719.6|13717|13716|13723.2|13722.2|13717|13716|75
1646853340000|2022-03-09 19:15:40|13717.1|13716.1|13709.6|13708.6|13718.5|13717.5|13709.6|13708.6|124
1646853350000|2022-03-09 19:15:50|13709.7|13708.7|13703.6|13702.6|13709.7|13708.7|13701.5|13700.5|189
1646853360000|2022-03-09 19:16:00|13703.5|13702.5|13704.8|13703.8|13705.5|13704.5|13701.1|13700.1|125
1646853370000|2022-03-09 19:16:10|13704.7|13703.7|13706|13705|13709.6|13708.6|13704.2|13703.2|53
1646853380000|2022-03-09 19:16:20|13705.7|13704.7|13703|13702|13706.1|13705.1|13701.8|13700.8|64
1646853390000|2022-03-09 19:16:30|13702.8|13701.8|13702.7|13701.7|13704.8|13703.8|13702|13701|56
1646853400000|2022-03-09 19:16:40|13702.8|13701.8|13695.1|13694.1|13703|13702|13693.8|13692.8|145
1646853410000|2022-03-09 19:16:50|13695.3|13694.3|13690.7|13689.7|13697.3|13696.3|13690.7|13689.7|191
1646853420000|2022-03-09 19:17:00|13690.8|13689.8|13688.2|13687.2|13693|13692|13687.7|13686.7|204
1646853430000|2022-03-09 19:17:10|13688.1|13687.1|13694.8|13693.8|13697.3|13696.3|13688|13687|133
1646853440000|2022-03-09 19:17:20|13694.7|13693.7|13694.5|13693.5|13698.2|13697.2|13694.5|13693.5|114
1646853450000|2022-03-09 19:17:30|13694.6|13693.6|13697.3|13696.3|13698.1|13697.1|13694.5|13693.5|44
1646853460000|2022-03-09 19:17:40|13697.6|13696.6|13698.7|13697.7|13699.8|13698.8|13696.3|13695.3|48
1646853470000|2022-03-09 19:17:50|13698.8|13697.8|13697|13696|13698.8|13697.8|13695.1|13694.1|46
1646853480000|2022-03-09 19:18:00|13696.8|13695.8|13703.2|13702.2|13704|13703|13695.7|13694.7|93
1646853490000|2022-03-09 19:18:10|13702.8|13701.8|13699|13698|13703.1|13702.1|13698|13697|58
1646853500000|2022-03-09 19:18:20|13699.3|13698.3|13702.5|13701.5|13704.2|13703.2|13698.6|13697.6|75
1646853510000|2022-03-09 19:18:30|13702.7|13701.7|13702.7|13701.7|13705.3|13704.3|13702.3|13701.3|50
1646853520000|2022-03-09 19:18:40|13701.6|13700.6|13703.3|13702.3|13703.3|13702.3|13700|13699|46
1646853530000|2022-03-09 19:18:50|13703.5|13702.5|13707.5|13706.5|13708.6|13707.6|13702.6|13701.6|62
1646853540000|2022-03-09 19:19:00|13707.6|13706.6|13700.2|13699.2|13707.8|13706.8|13698.2|13697.2|206
1646853550000|2022-03-09 19:19:10|13700|13699|13702.6|13701.6|13702.8|13701.8|13698|13697|71
1646853560000|2022-03-09 19:19:20|13702.7|13701.7|13707.3|13706.3|13707.5|13706.5|13702.7|13701.7|96
1646853570000|2022-03-09 19:19:30|13707.1|13706.1|13707|13706|13707.6|13706.6|13703.8|13702.8|53
1646853580000|2022-03-09 19:19:40|13707.1|13706.1|13704.6|13703.6|13708.7|13707.7|13702.6|13701.6|55
1646853590000|2022-03-09 19:19:50|13704.7|13703.7|13702.3|13701.3|13706.2|13705.2|13700.8|13699.8|82
1646853600000|2022-03-09 19:20:00|13701.8|13700.8|13707.2|13706.2|13707.5|13706.5|13699|13698|81
1646853610000|2022-03-09 19:20:10|13707.1|13706.1|13700.3|13699.3|13707.6|13706.6|13698.5|13697.5|77
1646853620000|2022-03-09 19:20:20|13700.6|13699.6|13701.5|13700.5|13702.8|13701.8|13698.8|13697.8|47
1646853630000|2022-03-09 19:20:30|13701.6|13700.6|13702.2|13701.2|13703.1|13702.1|13700.6|13699.6|56
1646853640000|2022-03-09 19:20:40|13702.1|13701.1|13708.1|13707.1|13708.5|13707.5|13701.8|13700.8|148
1646853650000|2022-03-09 19:20:50|13707.8|13706.8|13709.3|13708.3|13710.7|13709.7|13707.5|13706.5|85
1646853660000|2022-03-09 19:21:00|13709.2|13708.2|13711.3|13710.3|13711.3|13710.3|13708.8|13707.8|112
1646853670000|2022-03-09 19:21:10|13711.1|13710.1|13709.3|13708.3|13714.6|13713.6|13708.1|13707.1|104
1646853680000|2022-03-09 19:21:20|13709.5|13708.5|13711.7|13710.7|13713.6|13712.6|13709.5|13708.5|68
1646853690000|2022-03-09 19:21:30|13711.8|13710.8|13719.5|13718.5|13719.5|13718.5|13710.8|13709.8|159
1646853700000|2022-03-09 19:21:40|13720.6|13719.6|13719.8|13718.8|13721.5|13720.5|13717.8|13716.8|155
1646853710000|2022-03-09 19:21:50|13720|13719|13720.1|13719.1|13721.5|13720.5|13718.6|13717.6|172
1646853720000|2022-03-09 19:22:00|13720|13719|13718.1|13717.1|13725|13724|13718.1|13717.1|211
1646853730000|2022-03-09 19:22:10|13718.3|13717.3|13715.8|13714.8|13718.3|13717.3|13715.3|13714.3|102
1646853740000|2022-03-09 19:22:20|13716|13715|13714.1|13713.1|13717.6|13716.6|13713.8|13712.8|76
1646853750000|2022-03-09 19:22:30|13714.2|13713.2|13714.5|13713.5|13715.2|13714.2|13710.5|13709.5|159
1646853760000|2022-03-09 19:22:40|13713.6|13712.6|13712.6|13711.6|13715.6|13714.6|13712.6|13711.6|45
1646853770000|2022-03-09 19:22:50|13712.7|13711.7|13711.6|13710.6|13713.5|13712.5|13711.3|13710.3|38
1646853780000|2022-03-09 19:23:00|13711.8|13710.8|13703.8|13702.8|13712.1|13711.1|13702.1|13701.1|170
1646853790000|2022-03-09 19:23:10|13703.7|13702.7|13701.5|13700.5|13703.8|13702.8|13700.3|13699.3|148
1646853800000|2022-03-09 19:23:20|13701.8|13700.8|13703.2|13702.2|13707.6|13706.6|13701.6|13700.6|84
1646853810000|2022-03-09 19:23:30|13703.1|13702.1|13701|13700|13703.5|13702.5|13695.8|13694.8|110
1646853820000|2022-03-09 19:23:40|13700.8|13699.8|13701.8|13700.8|13703.6|13702.6|13700.3|13699.3|52
1646853830000|2022-03-09 19:23:50|13702|13701|13705.8|13704.8|13706.5|13705.5|13700.6|13699.6|59
1646853840000|2022-03-09 19:24:00|13706.1|13705.1|13708.3|13707.3|13709|13708|13703.5|13702.5|147
1646853850000|2022-03-09 19:24:10|13708|13707|13703.7|13702.7|13709|13708|13703.1|13702.1|57
1646853860000|2022-03-09 19:24:20|13704.1|13703.1|13705.7|13704.7|13706.7|13705.7|13703.5|13702.5|34
1646853870000|2022-03-09 19:24:30|13705.6|13704.6|13699.5|13698.5|13705.6|13704.6|13699.1|13698.1|110
1646853880000|2022-03-09 19:24:40|13699.8|13698.8|13700.1|13699.1|13700.8|13699.8|13696.5|13695.5|95
1646853890000|2022-03-09 19:24:50|13700.3|13699.3|13699.3|13698.3|13701.2|13700.2|13698.1|13697.1|58
1646853900000|2022-03-09 19:25:00|13699.5|13698.5|13705.5|13704.5|13706.6|13705.6|13695.6|13694.6|124
1646853910000|2022-03-09 19:25:10|13705.8|13704.8|13704.6|13703.6|13708.7|13707.7|13703.8|13702.8|92
1646853920000|2022-03-09 19:25:20|13704.8|13703.8|13707.2|13706.2|13708.3|13707.3|13704.5|13703.5|37
1646853930000|2022-03-09 19:25:30|13707.3|13706.3|13709.8|13708.8|13711|13710|13707.1|13706.1|74
1646853940000|2022-03-09 19:25:40|13710.5|13709.5|13711.3|13710.3|13711.3|13710.3|13708|13707|35
1646853950000|2022-03-09 19:25:50|13711.5|13710.5|13708|13707|13713.3|13712.3|13707.6|13706.6|108
1646853960000|2022-03-09 19:26:00|13707.6|13706.6|13708.3|13707.3|13710.3|13709.3|13706.1|13705.1|32
1646853970000|2022-03-09 19:26:10|13708|13707|13703.8|13702.8|13708.3|13707.3|13700.8|13699.8|75
1646853980000|2022-03-09 19:26:20|13703.6|13702.6|13705.8|13704.8|13706.1|13705.1|13701.5|13700.5|26
1646853990000|2022-03-09 19:26:30|13705.7|13704.7|13710.8|13709.8|13711|13710|13704.8|13703.8|67
1646854000000|2022-03-09 19:26:40|13710.3|13709.3|13708.8|13707.8|13710.3|13709.3|13708.1|13707.1|47
1646854010000|2022-03-09 19:26:50|13708.7|13707.7|13710.3|13709.3|13710.8|13709.8|13708.1|13707.1|56
1646854020000|2022-03-09 19:27:00|13710.2|13709.2|13711.5|13710.5|13713|13712|13710.1|13709.1|68
1646854030000|2022-03-09 19:27:10|13711.6|13710.6|13714.7|13713.7|13715.3|13714.3|13711|13710|67
1646854040000|2022-03-09 19:27:20|13714.6|13713.6|13708.7|13707.7|13715.1|13714.1|13708.7|13707.7|69
1646854050000|2022-03-09 19:27:30|13708.6|13707.6|13704.7|13703.7|13710.3|13709.3|13704.6|13703.6|49
1646854060000|2022-03-09 19:27:40|13704.8|13703.8|13707.3|13706.3|13709.6|13708.6|13704.8|13703.8|30
1646854070000|2022-03-09 19:27:50|13707.2|13706.2|13707.1|13706.1|13708.8|13707.8|13705.8|13704.8|25
1646854080000|2022-03-09 19:28:00|13707|13706|13703|13702|13707.1|13706.1|13702.7|13701.7|79
1646854090000|2022-03-09 19:28:10|13701.6|13700.6|13704|13703|13705.7|13704.7|13701.5|13700.5|66
1646854100000|2022-03-09 19:28:20|13704.1|13703.1|13708.3|13707.3|13710|13709|13702.8|13701.8|48
1646854110000|2022-03-09 19:28:30|13708.8|13707.8|13706.2|13705.2|13709.7|13708.7|13705.8|13704.8|35
1646854120000|2022-03-09 19:28:40|13706.3|13705.3|13707|13706|13708.5|13707.5|13704.8|13703.8|41
1646854130000|2022-03-09 19:28:50|13707.1|13706.1|13707.2|13706.2|13710.1|13709.1|13705.7|13704.7|87
1646854140000|2022-03-09 19:29:00|13707.1|13706.1|13709.6|13708.6|13710.7|13709.7|13705.2|13704.2|55
1646854150000|2022-03-09 19:29:10|13709.5|13708.5|13707.7|13706.7|13711.1|13710.1|13701.8|13700.8|87
1646854160000|2022-03-09 19:29:20|13708|13707|13707.5|13706.5|13710.1|13709.1|13707|13706|38
1646854170000|2022-03-09 19:29:30|13707.7|13706.7|13713.3|13712.3|13714.3|13713.3|13707.6|13706.6|71
1646854180000|2022-03-09 19:29:40|13713.7|13712.7|13715.1|13714.1|13715.3|13714.3|13713.1|13712.1|53
1646854190000|2022-03-09 19:29:50|13715.5|13714.5|13716.1|13715.1|13716.6|13715.6|13714.2|13713.2|57
1646854200000|2022-03-09 19:30:00|13716.2|13715.2|13721.3|13720.3|13722.7|13721.7|13716.2|13715.2|157
1646854210000|2022-03-09 19:30:10|13721|13720|13716|13715|13721|13720|13714.7|13713.7|84
1646854220000|2022-03-09 19:30:20|13717.3|13716.3|13717.3|13716.3|13720.3|13719.3|13717.2|13716.2|59
1646854230000|2022-03-09 19:30:30|13717.2|13716.2|13719.7|13718.7|13720.1|13719.1|13717|13716|46
1646854240000|2022-03-09 19:30:40|13719.2|13718.2|13720.1|13719.1|13722.5|13721.5|13719.1|13718.1|67
1646854250000|2022-03-09 19:30:50|13720|13719|13716.3|13715.3|13720.6|13719.6|13714.8|13713.8|118
1646854260000|2022-03-09 19:31:00|13716.2|13715.2|13717|13716|13718.3|13717.3|13714.6|13713.6|73
1646854270000|2022-03-09 19:31:10|13716.8|13715.8|13721.2|13720.2|13721.2|13720.2|13716.7|13715.7|79
1646854280000|2022-03-09 19:31:20|13721.1|13720.1|13718.3|13717.3|13724.1|13723.1|13715.3|13714.3|271
1646854290000|2022-03-09 19:31:30|13718.2|13717.2|13719.7|13718.7|13721.8|13720.8|13718|13717|52
1646854300000|2022-03-09 19:31:40|13719.6|13718.6|13722.6|13721.6|13723.1|13722.1|13719|13718|82
1646854310000|2022-03-09 19:31:50|13722.8|13721.8|13721|13720|13725.3|13724.3|13720.8|13719.8|182
1646854320000|2022-03-09 19:32:00|13721.1|13720.1|13719.3|13718.3|13721.6|13720.6|13717.6|13716.6|92
1646854330000|2022-03-09 19:32:10|13719.2|13718.2|13722.8|13721.8|13723.8|13722.8|13718|13717|50
1646854340000|2022-03-09 19:32:20|13723|13722|13729.6|13728.6|13729.6|13728.6|13723|13722|220
1646854350000|2022-03-09 19:32:30|13728.8|13727.8|13726|13725|13732|13731|13726|13725|140
1646854360000|2022-03-09 19:32:40|13725.8|13724.8|13728.1|13727.1|13728.1|13727.1|13725|13724|76
1646854370000|2022-03-09 19:32:50|13728|13727|13726.6|13725.6|13729.3|13728.3|13726.6|13725.6|69
1646854380000|2022-03-09 19:33:00|13726.7|13725.7|13731.8|13730.8|13733.3|13732.3|13725.6|13724.6|164
1646854390000|2022-03-09 19:33:10|13732|13731|13731.5|13730.5|13732.1|13731.1|13730.1|13729.1|39
1646854400000|2022-03-09 19:33:20|13731.8|13730.8|13733.7|13732.7|13734|13733|13730.6|13729.6|79
1646854410000|2022-03-09 19:33:30|13733.8|13732.8|13733.3|13732.3|13735|13734|13732.5|13731.5|71
1646854420000|2022-03-09 19:33:40|13733|13732|13734.1|13733.1|13734.8|13733.8|13731.5|13730.5|46
1646854430000|2022-03-09 19:33:50|13734|13733|13735.5|13734.5|13736.3|13735.3|13732.7|13731.7|95
1646854440000|2022-03-09 19:34:00|13735.8|13734.8|13732.6|13731.6|13737.7|13736.7|13732.6|13731.6|118
1646854450000|2022-03-09 19:34:10|13732.5|13731.5|13733.7|13732.7|13735.2|13734.2|13729.3|13728.3|201
1646854460000|2022-03-09 19:34:20|13733.8|13732.8|13736.8|13735.8|13737.5|13736.5|13732.8|13731.8|87
1646854470000|2022-03-09 19:34:30|13736.7|13735.7|13734.6|13733.6|13737.6|13736.6|13734.1|13733.1|99
1646854480000|2022-03-09 19:34:40|13734.5|13733.5|13732.8|13731.8|13735.2|13734.2|13731.7|13730.7|83
1646854490000|2022-03-09 19:34:50|13732.7|13731.7|13732.3|13731.3|13733.3|13732.3|13731|13730|55
1646854500000|2022-03-09 19:35:00|13732.2|13731.2|13732.1|13731.1|13733.2|13732.2|13730.6|13729.6|35
1646854510000|2022-03-09 19:35:10|13732.3|13731.3|13735.6|13734.6|13737.2|13736.2|13732.2|13731.2|196
1646854520000|2022-03-09 19:35:20|13735.5|13734.5|13735.1|13734.1|13736.1|13735.1|13733.3|13732.3|59
1646854530000|2022-03-09 19:35:30|13735|13734|13730.6|13729.6|13735.3|13734.3|13730.3|13729.3|136
1646854540000|2022-03-09 19:35:40|13730.5|13729.5|13727.8|13726.8|13730.8|13729.8|13726.1|13725.1|111
1646854550000|2022-03-09 19:35:50|13728|13727|13727.7|13726.7|13728.7|13727.7|13727.2|13726.2|29
1646854560000|2022-03-09 19:36:00|13728.2|13727.2|13730.7|13729.7|13731.3|13730.3|13726.1|13725.1|55
1646854570000|2022-03-09 19:36:10|13731.1|13730.1|13734.3|13733.3|13734.8|13733.8|13730.8|13729.8|74
1646854580000|2022-03-09 19:36:20|13734.6|13733.6|13734.1|13733.1|13735.8|13734.8|13733.3|13732.3|63
1646854590000|2022-03-09 19:36:30|13733.8|13732.8|13734.6|13733.6|13735.3|13734.3|13732.3|13731.3|17
1646854600000|2022-03-09 19:36:40|13735.3|13734.3|13737.8|13736.8|13737.8|13736.8|13734.6|13733.6|67
1646854610000|2022-03-09 19:36:50|13738|13737|13737.3|13736.3|13740.6|13739.6|13737.2|13736.2|191
1646854620000|2022-03-09 19:37:00|13737.2|13736.2|13734.2|13733.2|13738.3|13737.3|13733.1|13732.1|84
1646854630000|2022-03-09 19:37:10|13734.1|13733.1|13736.1|13735.1|13736.6|13735.6|13733.1|13732.1|41
1646854640000|2022-03-09 19:37:20|13736|13735|13734.7|13733.7|13737.6|13736.6|13734.7|13733.7|61
1646854650000|2022-03-09 19:37:30|13734.8|13733.8|13737.7|13736.7|13739.5|13738.5|13734.3|13733.3|73
1646854660000|2022-03-09 19:37:40|13737.3|13736.3|13737.1|13736.1|13739.3|13738.3|13736.6|13735.6|65
1646854670000|2022-03-09 19:37:50|13736.8|13735.8|13735.6|13734.6|13737.1|13736.1|13733.5|13732.5|124
1646854680000|2022-03-09 19:38:00|13735.5|13734.5|13735.6|13734.6|13738.7|13737.7|13735.1|13734.1|105
1646854690000|2022-03-09 19:38:10|13735.5|13734.5|13735.3|13734.3|13736.6|13735.6|13731.7|13730.7|87
1646854700000|2022-03-09 19:38:20|13735.1|13734.1|13732.1|13731.1|13736.6|13735.6|13732|13731|89
1646854710000|2022-03-09 19:38:30|13732.5|13731.5|13728.6|13727.6|13732.8|13731.8|13728.2|13727.2|111
1646854720000|2022-03-09 19:38:40|13728.7|13727.7|13735.1|13734.1|13735.8|13734.8|13728.6|13727.6|76
1646854730000|2022-03-09 19:38:50|13735.3|13734.3|13736.8|13735.8|13737.5|13736.5|13734.6|13733.6|71
1646854740000|2022-03-09 19:39:00|13736.5|13735.5|13737.8|13736.8|13738.7|13737.7|13736.3|13735.3|51
1646854750000|2022-03-09 19:39:10|13737.5|13736.5|13736.1|13735.1|13738.1|13737.1|13735.8|13734.8|64
1646854760000|2022-03-09 19:39:20|13736|13735|13743.8|13742.8|13745.3|13744.3|13735.6|13734.6|318
1646854770000|2022-03-09 19:39:30|13744|13743|13743.7|13742.7|13744.3|13743.3|13742.5|13741.5|162
1646854780000|2022-03-09 19:39:40|13743.5|13742.5|13738.7|13737.7|13744|13743|13738.1|13737.1|110
1646854790000|2022-03-09 19:39:50|13738.5|13737.5|13733.2|13732.2|13738.5|13737.5|13733.2|13732.2|106
1646854800000|2022-03-09 19:40:00|13733.3|13732.3|13740.7|13739.7|13742|13741|13733.3|13732.3|107
1646854810000|2022-03-09 19:40:10|13740.5|13739.5|13743.1|13742.1|13743.5|13742.5|13740.5|13739.5|94
1646854820000|2022-03-09 19:40:20|13743.3|13742.3|13740.2|13739.2|13743.6|13742.6|13738.6|13737.6|66
1646854830000|2022-03-09 19:40:30|13739.8|13738.8|13741.2|13740.2|13741.8|13740.8|13739.3|13738.3|19
1646854840000|2022-03-09 19:40:40|13741.1|13740.1|13742.2|13741.2|13742.3|13741.3|13739.2|13738.2|28
1646854850000|2022-03-09 19:40:50|13742.7|13741.7|13743.7|13742.7|13745.2|13744.2|13741.7|13740.7|83
1646854860000|2022-03-09 19:41:00|13743.8|13742.8|13744|13743|13748.2|13747.2|13743.5|13742.5|268
1646854870000|2022-03-09 19:41:10|13743.8|13742.8|13737.3|13736.3|13746.6|13745.6|13733.8|13732.8|497
1646854880000|2022-03-09 19:41:20|13737.2|13736.2|13733.8|13732.8|13737.2|13736.2|13732.1|13731.1|157
1646854890000|2022-03-09 19:41:30|13734.1|13733.1|13738.1|13737.1|13738.2|13737.2|13733.3|13732.3|75
1646854900000|2022-03-09 19:41:40|13738.2|13737.2|13736.3|13735.3|13739.1|13738.1|13735.6|13734.6|86
1646854910000|2022-03-09 19:41:50|13736.1|13735.1|13733.8|13732.8|13737.1|13736.1|13733.6|13732.6|65
1646854920000|2022-03-09 19:42:00|13733.7|13732.7|13735.5|13734.5|13736.8|13735.8|13733.7|13732.7|62
1646854930000|2022-03-09 19:42:10|13735.3|13734.3|13734.3|13733.3|13737|13736|13734|13733|90
1646854940000|2022-03-09 19:42:20|13734.2|13733.2|13736.6|13735.6|13736.6|13735.6|13733.8|13732.8|31
1646854950000|2022-03-09 19:42:30|13737.3|13736.3|13737.8|13736.8|13738.7|13737.7|13736.7|13735.7|49
1646854960000|2022-03-09 19:42:40|13737.7|13736.7|13736|13735|13738.5|13737.5|13733.3|13732.3|47
1646854970000|2022-03-09 19:42:50|13736.1|13735.1|13736.5|13735.5|13736.8|13735.8|13734.7|13733.7|37
1646854980000|2022-03-09 19:43:00|13736.1|13735.1|13740|13739|13740.8|13739.8|13736.1|13735.1|93
1646854990000|2022-03-09 19:43:10|13739.8|13738.8|13739.7|13738.7|13742.3|13741.3|13738.6|13737.6|82
1646855000000|2022-03-09 19:43:20|13739.6|13738.6|13738.8|13737.8|13743.6|13742.6|13736.1|13735.1|260
1646855010000|2022-03-09 19:43:30|13739.6|13738.6|13735.7|13734.7|13741.6|13740.6|13735.1|13734.1|280
1646855020000|2022-03-09 19:43:40|13735.8|13734.8|13729.6|13728.6|13735.8|13734.8|13728|13727|198
1646855030000|2022-03-09 19:43:50|13729.8|13728.8|13729|13728|13729.8|13728.8|13725.2|13724.2|217
1646855040000|2022-03-09 19:44:00|13729.1|13728.1|13732.6|13731.6|13734.6|13733.6|13728.1|13727.1|191
1646855050000|2022-03-09 19:44:10|13732.8|13731.8|13736.6|13735.6|13737.1|13736.1|13732.6|13731.6|54
1646855060000|2022-03-09 19:44:20|13736.5|13735.5|13733.1|13732.1|13736.5|13735.5|13730.1|13729.1|86
1646855070000|2022-03-09 19:44:30|13733|13732|13734.8|13733.8|13735.3|13734.3|13732.8|13731.8|31
1646855080000|2022-03-09 19:44:40|13735|13734|13734.6|13733.6|13735.5|13734.5|13733.1|13732.1|28
1646855090000|2022-03-09 19:44:50|13734.5|13733.5|13734.5|13733.5|13735.8|13734.8|13733.2|13732.2|42
1646855100000|2022-03-09 19:45:00|13734.6|13733.6|13738.8|13737.8|13739.1|13738.1|13734.3|13733.3|106
1646855110000|2022-03-09 19:45:10|13738.7|13737.7|13735.8|13734.8|13741.1|13740.1|13735.3|13734.3|139
1646855120000|2022-03-09 19:45:20|13736|13735|13739.8|13738.8|13740.3|13739.3|13735.6|13734.6|58
1646855130000|2022-03-09 19:45:30|13739.7|13738.7|13739.3|13738.3|13740|13739|13738.2|13737.2|25
1646855140000|2022-03-09 19:45:40|13739.6|13738.6|13739.5|13738.5|13741.6|13740.6|13739.2|13738.2|62
1646855150000|2022-03-09 19:45:50|13739.6|13738.6|13741|13740|13741.1|13740.1|13736.8|13735.8|81
1646855160000|2022-03-09 19:46:00|13741.8|13740.8|13739.7|13738.7|13742.7|13741.7|13736.1|13735.1|294
1646855170000|2022-03-09 19:46:10|13739.8|13738.8|13734.7|13733.7|13740|13739|13732.5|13731.5|233
1646855180000|2022-03-09 19:46:20|13734.6|13733.6|13731.1|13730.1|13734.6|13733.6|13730.1|13729.1|105
1646855190000|2022-03-09 19:46:30|13731.3|13730.3|13731.8|13730.8|13732.8|13731.8|13730.3|13729.3|66
1646855200000|2022-03-09 19:46:40|13732|13731|13730.1|13729.1|13732.6|13731.6|13729.1|13728.1|67
1646855210000|2022-03-09 19:46:50|13730.2|13729.2|13729.1|13728.1|13730.5|13729.5|13728.6|13727.6|52
1646855220000|2022-03-09 19:47:00|13728.3|13727.3|13718|13717|13728.6|13727.6|13717.1|13716.1|333
1646855230000|2022-03-09 19:47:10|13717.3|13716.3|13718.8|13717.8|13719.5|13718.5|13714.1|13713.1|170
1646855240000|2022-03-09 19:47:20|13719|13718|13714.8|13713.8|13719|13718|13714.5|13713.5|145
1646855250000|2022-03-09 19:47:30|13715.1|13714.1|13716.1|13715.1|13717|13716|13714.8|13713.8|62
1646855260000|2022-03-09 19:47:40|13715.8|13714.8|13716.3|13715.3|13716.7|13715.7|13715|13714|54
1646855270000|2022-03-09 19:47:50|13716.2|13715.2|13715.3|13714.3|13718|13717|13714.7|13713.7|55
1646855280000|2022-03-09 19:48:00|13715.1|13714.1|13719.2|13718.2|13721|13720|13714.3|13713.3|65
1646855290000|2022-03-09 19:48:10|13720|13719|13721.7|13720.7|13721.7|13720.7|13716.1|13715.1|79
1646855300000|2022-03-09 19:48:20|13721.2|13720.2|13718.1|13717.1|13723.7|13722.7|13718.1|13717.1|56
1646855310000|2022-03-09 19:48:30|13718.6|13717.6|13720|13719|13720.1|13719.1|13717.2|13716.2|173
1646855320000|2022-03-09 19:48:40|13720.1|13719.1|13722.7|13721.7|13723|13722|13719|13718|36
1646855330000|2022-03-09 19:48:50|13722.8|13721.8|13722.7|13721.7|13724.6|13723.6|13721.8|13720.8|52
1646855340000|2022-03-09 19:49:00|13723.5|13722.5|13721|13720|13723.6|13722.6|13720.5|13719.5|55
1646855350000|2022-03-09 19:49:10|13721.1|13720.1|13724.1|13723.1|13724.8|13723.8|13719.8|13718.8|47
1646855360000|2022-03-09 19:49:20|13724.2|13723.2|13724|13723|13726.3|13725.3|13723.7|13722.7|54
1646855370000|2022-03-09 19:49:30|13723.8|13722.8|13719.8|13718.8|13724|13723|13719.7|13718.7|65
1646855380000|2022-03-09 19:49:40|13720|13719|13720.3|13719.3|13721.6|13720.6|13717.5|13716.5|54
1646855390000|2022-03-09 19:49:50|13720.8|13719.8|13722.8|13721.8|13723.6|13722.6|13720.2|13719.2|34
1646855400000|2022-03-09 19:50:00|13723|13722|13725.5|13724.5|13725.6|13724.6|13722|13721|70
1646855410000|2022-03-09 19:50:10|13725.6|13724.6|13726.3|13725.3|13728.1|13727.1|13725.6|13724.6|87
1646855420000|2022-03-09 19:50:20|13726.6|13725.6|13730|13729|13730.8|13729.8|13726.3|13725.3|111
1646855430000|2022-03-09 19:50:30|13730.1|13729.1|13729.3|13728.3|13731.6|13730.6|13729.1|13728.1|41
1646855440000|2022-03-09 19:50:40|13729.8|13728.8|13736.1|13735.1|13736.2|13735.2|13729.5|13728.5|108
1646855450000|2022-03-09 19:50:50|13736.3|13735.3|13735.2|13734.2|13737.1|13736.1|13734.2|13733.2|129
1646855460000|2022-03-09 19:51:00|13735.1|13734.1|13738.3|13737.3|13740.6|13739.6|13734.6|13733.6|134
1646855470000|2022-03-09 19:51:10|13737.3|13736.3|13738.6|13737.6|13740.8|13739.8|13737.1|13736.1|69
1646855480000|2022-03-09 19:51:20|13738.7|13737.7|13744|13743|13747.3|13746.3|13738.7|13737.7|371
1646855490000|2022-03-09 19:51:30|13743.8|13742.8|13743.1|13742.1|13744.7|13743.7|13743.1|13742.1|69
1646855500000|2022-03-09 19:51:40|13743.2|13742.2|13744.6|13743.6|13745.3|13744.3|13743.1|13742.1|104
1646855510000|2022-03-09 19:51:50|13744.3|13743.3|13743.1|13742.1|13746.2|13745.2|13743.1|13742.1|60
1646855520000|2022-03-09 19:52:00|13743.5|13742.5|13746.3|13745.3|13747.8|13746.8|13742.8|13741.8|103
1646855530000|2022-03-09 19:52:10|13746.6|13745.6|13746.6|13745.6|13749|13748|13745.6|13744.6|202
1646855540000|2022-03-09 19:52:20|13746.8|13745.8|13745.5|13744.5|13747.3|13746.3|13744.8|13743.8|78
1646855550000|2022-03-09 19:52:30|13745.1|13744.1|13740.6|13739.6|13745.8|13744.8|13740.6|13739.6|105
1646855560000|2022-03-09 19:52:40|13740.8|13739.8|13737.5|13736.5|13741.2|13740.2|13735.8|13734.8|185
1646855570000|2022-03-09 19:52:50|13737.6|13736.6|13737.3|13736.3|13740.7|13739.7|13737.3|13736.3|114
1646855580000|2022-03-09 19:53:00|13737.6|13736.6|13727.7|13726.7|13737.6|13736.6|13724.8|13723.8|223
1646855590000|2022-03-09 19:53:10|13727.3|13726.3|13730.5|13729.5|13730.5|13729.5|13726.3|13725.3|76
1646855600000|2022-03-09 19:53:20|13730.6|13729.6|13728|13727|13730.7|13729.7|13727.5|13726.5|43
1646855610000|2022-03-09 19:53:30|13727.8|13726.8|13726|13725|13728.1|13727.1|13725|13724|68
1646855620000|2022-03-09 19:53:40|13725.8|13724.8|13724.5|13723.5|13726.8|13725.8|13723.8|13722.8|88
1646855630000|2022-03-09 19:53:50|13725|13724|13725.1|13724.1|13728.1|13727.1|13723.3|13722.3|88
1646855640000|2022-03-09 19:54:00|13724.5|13723.5|13725.6|13724.6|13727.3|13726.3|13723.2|13722.2|55
1646855650000|2022-03-09 19:54:10|13725.5|13724.5|13715.8|13714.8|13727.1|13726.1|13715.3|13714.3|220
1646855660000|2022-03-09 19:54:20|13714.8|13713.8|13714.7|13713.7|13718.6|13717.6|13713.8|13712.8|195
1646855670000|2022-03-09 19:54:30|13714.8|13713.8|13717.1|13716.1|13718.2|13717.2|13714.5|13713.5|109
1646855680000|2022-03-09 19:54:40|13717|13716|13717.5|13716.5|13718.6|13717.6|13716.5|13715.5|56
1646855690000|2022-03-09 19:54:50|13717.6|13716.6|13717.2|13716.2|13718.6|13717.6|13716.1|13715.1|59
1646855700000|2022-03-09 19:55:00|13717|13716|13716.7|13715.7|13719.5|13718.5|13715.8|13714.8|95
1646855710000|2022-03-09 19:55:10|13716.6|13715.6|13721.3|13720.3|13721.7|13720.7|13716.2|13715.2|83
1646855720000|2022-03-09 19:55:20|13721.5|13720.5|13727.6|13726.6|13727.6|13726.6|13721.3|13720.3|119
1646855730000|2022-03-09 19:55:30|13727.5|13726.5|13731|13730|13732|13731|13726.3|13725.3|169
1646855740000|2022-03-09 19:55:40|13731.1|13730.1|13731.3|13730.3|13732|13731|13726.8|13725.8|71
1646855750000|2022-03-09 19:55:50|13730.8|13729.8|13732.3|13731.3|13733.1|13732.1|13730.1|13729.1|85
1646855760000|2022-03-09 19:56:00|13732.5|13731.5|13730.6|13729.6|13733.1|13732.1|13729.2|13728.2|103
1646855770000|2022-03-09 19:56:10|13730.5|13729.5|13730.6|13729.6|13733.5|13732.5|13730.5|13729.5|76
1646855780000|2022-03-09 19:56:20|13730.8|13729.8|13730.2|13729.2|13733.3|13732.3|13729.1|13728.1|48
1646855790000|2022-03-09 19:56:30|13730.3|13729.3|13737.1|13736.1|13738|13737|13730.1|13729.1|98
1646855800000|2022-03-09 19:56:40|13737.8|13736.8|13735.3|13734.3|13740.1|13739.1|13734.3|13733.3|127
1646855810000|2022-03-09 19:56:50|13734.8|13733.8|13735.8|13734.8|13738|13737|13734.2|13733.2|76
1646855820000|2022-03-09 19:57:00|13735.3|13734.3|13738.3|13737.3|13738.8|13737.8|13734|13733|64
1646855830000|2022-03-09 19:57:10|13738.2|13737.2|13736|13735|13739|13738|13735.3|13734.3|40
1646855840000|2022-03-09 19:57:20|13735.5|13734.5|13736.6|13735.6|13737.6|13736.6|13734.7|13733.7|67
1646855850000|2022-03-09 19:57:30|13736.8|13735.8|13733|13732|13736.8|13735.8|13731.2|13730.2|89
1646855860000|2022-03-09 19:57:40|13733.1|13732.1|13733.7|13732.7|13735.2|13734.2|13731.6|13730.6|61
1646855870000|2022-03-09 19:57:50|13733.8|13732.8|13733.8|13732.8|13734.5|13733.5|13731.7|13730.7|44
1646855880000|2022-03-09 19:58:00|13734|13733|13734.2|13733.2|13734.5|13733.5|13731.8|13730.8|60
1646855890000|2022-03-09 19:58:10|13734.1|13733.1|13732.8|13731.8|13736.3|13735.3|13731.8|13730.8|69
1646855900000|2022-03-09 19:58:20|13733|13732|13728.2|13727.2|13735.2|13734.2|13727.1|13726.1|79
1646855910000|2022-03-09 19:58:30|13728.3|13727.3|13732.5|13731.5|13732.6|13731.6|13727.7|13726.7|56
1646855920000|2022-03-09 19:58:40|13732.6|13731.6|13728.8|13727.8|13734.1|13733.1|13728.8|13727.8|59
1646855930000|2022-03-09 19:58:50|13729|13728|13732.1|13731.1|13733.8|13732.8|13728.7|13727.7|33
1646855940000|2022-03-09 19:59:00|13732.5|13731.5|13732.5|13731.5|13734.2|13733.2|13732|13731|52
1646855950000|2022-03-09 19:59:10|13732.6|13731.6|13733.8|13732.8|13734.3|13733.3|13731.8|13730.8|22
1646855960000|2022-03-09 19:59:20|13733.7|13732.7|13729.7|13728.7|13736.1|13735.1|13729.3|13728.3|53
1646855970000|2022-03-09 19:59:30|13729.6|13728.6|13735.6|13734.6|13735.8|13734.8|13729.6|13728.6|43
1646855980000|2022-03-09 19:59:40|13735.5|13734.5|13734.7|13733.7|13738.6|13737.6|13734.5|13733.5|67
1646855990000|2022-03-09 19:59:50|13734.6|13733.6|13724|13723|13734.6|13733.6|13722.2|13721.2|210
1646856000000|2022-03-09 20:00:00|13724.1|13723.1|13728.8|13727.8|13728.8|13727.8|13721.6|13720.6|138
1646856010000|2022-03-09 20:00:10|13728.5|13727.5|13729.7|13728.7|13733.1|13732.1|13728.5|13727.5|87
1646856020000|2022-03-09 20:00:20|13728.8|13727.8|13730.1|13729.1|13731.1|13730.1|13726.1|13725.1|111
1646856030000|2022-03-09 20:00:30|13730.2|13729.2|13730.5|13729.5|13732|13731|13728.3|13727.3|49
1646856040000|2022-03-09 20:00:40|13730.3|13729.3|13726.1|13725.1|13730.3|13729.3|13724.3|13723.3|49
1646856050000|2022-03-09 20:00:50|13726.5|13725.5|13727.3|13726.3|13728.5|13727.5|13724.5|13723.5|47
1646856060000|2022-03-09 20:01:00|13728.3|13727.3|13722.8|13721.8|13730|13729|13721|13720|119
1646856070000|2022-03-09 20:01:10|13722.6|13721.6|13726.6|13725.6|13726.8|13725.8|13719.3|13718.3|135
1646856080000|2022-03-09 20:01:20|13726.7|13725.7|13727.2|13726.2|13730|13729|13726.2|13725.2|89
1646856090000|2022-03-09 20:01:30|13727.3|13726.3|13730.8|13729.8|13731|13730|13727.3|13726.3|54
1646856100000|2022-03-09 20:01:40|13730.7|13729.7|13728.5|13727.5|13731|13730|13727|13726|53
1646856110000|2022-03-09 20:01:50|13728.3|13727.3|13731.1|13730.1|13732.8|13731.8|13728.3|13727.3|67
1646856120000|2022-03-09 20:02:00|13731.2|13730.2|13730.1|13729.1|13733|13732|13728.3|13727.3|93
1646856130000|2022-03-09 20:02:10|13730.2|13729.2|13731.8|13730.8|13732.8|13731.8|13730|13729|62
1646856140000|2022-03-09 20:02:20|13731.7|13730.7|13731.1|13730.1|13732.8|13731.8|13728.3|13727.3|51
1646856150000|2022-03-09 20:02:30|13731.6|13730.6|13733.1|13732.1|13734.8|13733.8|13730.6|13729.6|52
1646856160000|2022-03-09 20:02:40|13733.8|13732.8|13732.8|13731.8|13735.3|13734.3|13731.8|13730.8|55
1646856170000|2022-03-09 20:02:50|13732.7|13731.7|13733.3|13732.3|13734|13733|13730.3|13729.3|59
1646856180000|2022-03-09 20:03:00|13733.5|13732.5|13738.3|13737.3|13740|13739|13733.5|13732.5|142
1646856190000|2022-03-09 20:03:10|13738.2|13737.2|13735.8|13734.8|13739.3|13738.3|13734.8|13733.8|57
1646856200000|2022-03-09 20:03:20|13736.1|13735.1|13735.3|13734.3|13736.8|13735.8|13734.8|13733.8|36
1646856210000|2022-03-09 20:03:30|13735.5|13734.5|13735.2|13734.2|13736.1|13735.1|13733.1|13732.1|58
1646856220000|2022-03-09 20:03:40|13735.3|13734.3|13735.8|13734.8|13736.8|13735.8|13734.7|13733.7|28
1646856230000|2022-03-09 20:03:50|13735.6|13734.6|13732.1|13731.1|13736.1|13735.1|13730.6|13729.6|73
1646856240000|2022-03-09 20:04:00|13732.2|13731.2|13733.6|13732.6|13735.1|13734.1|13730.3|13729.3|81
1646856250000|2022-03-09 20:04:10|13734.1|13733.1|13734.8|13733.8|13736.8|13735.8|13733.8|13732.8|61
1646856260000|2022-03-09 20:04:20|13735|13734|13738|13737|13740.8|13739.8|13734.1|13733.1|150
1646856270000|2022-03-09 20:04:30|13737.8|13736.8|13738|13737|13739.2|13738.2|13736.7|13735.7|42
1646856280000|2022-03-09 20:04:40|13737.8|13736.8|13737.8|13736.8|13740.1|13739.1|13737.3|13736.3|73
1646856290000|2022-03-09 20:04:50|13738|13737|13738.8|13737.8|13740.1|13739.1|13737.3|13736.3|51
1646856300000|2022-03-09 20:05:00|13740|13739|13739.6|13738.6|13742.6|13741.6|13738.2|13737.2|88
1646856310000|2022-03-09 20:05:10|13739.5|13738.5|13742.6|13741.6|13745|13744|13739.2|13738.2|96
1646856320000|2022-03-09 20:05:20|13742.7|13741.7|13739.8|13738.8|13744.3|13743.3|13738.6|13737.6|98
1646856330000|2022-03-09 20:05:30|13739.7|13738.7|13741|13740|13741.8|13740.8|13739.5|13738.5|43
1646856340000|2022-03-09 20:05:40|13740.7|13739.7|13741.8|13740.8|13743.6|13742.6|13740.7|13739.7|71
1646856350000|2022-03-09 20:05:50|13741.7|13740.7|13744.2|13743.2|13744.6|13743.6|13740.5|13739.5|112
1646856360000|2022-03-09 20:06:00|13744.1|13743.1|13750.7|13749.7|13755.7|13754.7|13744.1|13743.1|755
1646856370000|2022-03-09 20:06:10|13751|13750|13752.8|13751.8|13754.7|13753.7|13751|13750|161
1646856380000|2022-03-09 20:06:20|13752|13751|13755.1|13754.1|13755.3|13754.3|13751.6|13750.6|106
1646856390000|2022-03-09 20:06:30|13755.3|13754.3|13753.8|13752.8|13756|13755|13753.1|13752.1|83
1646856400000|2022-03-09 20:06:40|13753.6|13752.6|13759.1|13758.1|13761.3|13760.3|13753.3|13752.3|223
1646856410000|2022-03-09 20:06:50|13759.3|13758.3|13760.7|13759.7|13765.5|13764.5|13759.2|13758.2|437
1646856420000|2022-03-09 20:07:00|13761|13760|13764.5|13763.5|13765.1|13764.1|13760.3|13759.3|138
1646856430000|2022-03-09 20:07:10|13765|13764|13768.6|13767.6|13769|13768|13764.3|13763.3|150
1646856440000|2022-03-09 20:07:20|13768.3|13767.3|13767.5|13766.5|13770|13769|13766.7|13765.7|215
1646856450000|2022-03-09 20:07:30|13767.3|13766.3|13767|13766|13769.3|13768.3|13766.6|13765.6|134
1646856460000|2022-03-09 20:07:40|13766.5|13765.5|13766.5|13765.5|13767.8|13766.8|13765|13764|101
1646856470000|2022-03-09 20:07:50|13766.3|13765.3|13765.5|13764.5|13767.3|13766.3|13765.5|13764.5|75
1646856480000|2022-03-09 20:08:00|13765.6|13764.6|13769.6|13768.6|13769.8|13768.8|13764.8|13763.8|189
1646856490000|2022-03-09 20:08:10|13769.5|13768.5|13766.8|13765.8|13771.5|13770.5|13766.8|13765.8|141
1646856500000|2022-03-09 20:08:20|13766.7|13765.7|13765.5|13764.5|13766.7|13765.7|13763.5|13762.5|139
1646856510000|2022-03-09 20:08:30|13766.6|13765.6|13767.7|13766.7|13768.3|13767.3|13765.5|13764.5|153
1646856520000|2022-03-09 20:08:40|13767.2|13766.2|13766.2|13765.2|13768|13767|13766.2|13765.2|56
1646856530000|2022-03-09 20:08:50|13766.3|13765.3|13771.8|13770.8|13772.2|13771.2|13765.8|13764.8|247
1646856540000|2022-03-09 20:09:00|13771.7|13770.7|13768.8|13767.8|13772.3|13771.3|13767.5|13766.5|111
1646856550000|2022-03-09 20:09:10|13769.1|13768.1|13768.3|13767.3|13769.6|13768.6|13767.5|13766.5|127
1646856560000|2022-03-09 20:09:20|13768.1|13767.1|13769.3|13768.3|13770.8|13769.8|13768.1|13767.1|76
1646856570000|2022-03-09 20:09:30|13769.2|13768.2|13772.3|13771.3|13773|13772|13768.1|13767.1|88
1646856580000|2022-03-09 20:09:40|13772.2|13771.2|13775.1|13774.1|13775.6|13774.6|13771.1|13770.1|284
1646856590000|2022-03-09 20:09:50|13774.8|13773.8|13775.3|13774.3|13776.1|13775.1|13773.8|13772.8|213
1646856600000|2022-03-09 20:10:00|13775.2|13774.2|13780|13779|13786.1|13785.1|13774.5|13773.5|860
1646856610000|2022-03-09 20:10:10|13781|13780|13773|13772|13781.3|13780.3|13772.1|13771.1|360
1646856620000|2022-03-09 20:10:20|13772.6|13771.6|13772.6|13771.6|13773.5|13772.5|13768.8|13767.8|274
1646856630000|2022-03-09 20:10:30|13772.8|13771.8|13772.8|13771.8|13775.1|13774.1|13771.6|13770.6|86
1646856640000|2022-03-09 20:10:40|13773.2|13772.2|13775.1|13774.1|13775.6|13774.6|13773.2|13772.2|72
1646856650000|2022-03-09 20:10:50|13774.8|13773.8|13772.8|13771.8|13775.1|13774.1|13772.2|13771.2|111
1646856660000|2022-03-09 20:11:00|13772.6|13771.6|13773.1|13772.1|13773.3|13772.3|13770.8|13769.8|94
1646856670000|2022-03-09 20:11:10|13773|13772|13764.2|13763.2|13773.1|13772.1|13762.1|13761.1|237
1646856680000|2022-03-09 20:11:20|13764.1|13763.1|13763.2|13762.2|13764.3|13763.3|13762.3|13761.3|126
1646856690000|2022-03-09 20:11:30|13761.8|13760.8|13765.1|13764.1|13766.8|13765.8|13761.2|13760.2|109
1646856700000|2022-03-09 20:11:40|13765.3|13764.3|13765.3|13764.3|13767.1|13766.1|13764.6|13763.6|47
1646856710000|2022-03-09 20:11:50|13765.5|13764.5|13766|13765|13766.7|13765.7|13763.8|13762.8|140
1646856720000|2022-03-09 20:12:00|13765.8|13764.8|13765.6|13764.6|13768|13767|13764.3|13763.3|63
1646856730000|2022-03-09 20:12:10|13765.5|13764.5|13768.6|13767.6|13769|13768|13763.5|13762.5|74
1646856740000|2022-03-09 20:12:20|13768.8|13767.8|13770.1|13769.1|13770.8|13769.8|13767.3|13766.3|107
1646856750000|2022-03-09 20:12:30|13770.3|13769.3|13765.3|13764.3|13770.6|13769.6|13764.6|13763.6|82
1646856760000|2022-03-09 20:12:40|13765.5|13764.5|13766|13765|13766.2|13765.2|13764.6|13763.6|43
1646856770000|2022-03-09 20:12:50|13766.1|13765.1|13765.3|13764.3|13767|13766|13764.8|13763.8|84
1646856780000|2022-03-09 20:13:00|13765.5|13764.5|13769.8|13768.8|13770.1|13769.1|13763.3|13762.3|94
1646856790000|2022-03-09 20:13:10|13769.7|13768.7|13770.3|13769.3|13770.7|13769.7|13767.7|13766.7|39
1646856800000|2022-03-09 20:13:20|13770.2|13769.2|13771.5|13770.5|13774.1|13773.1|13770.2|13769.2|122
1646856810000|2022-03-09 20:13:30|13770.6|13769.6|13770.2|13769.2|13771.5|13770.5|13769.3|13768.3|42
1646856820000|2022-03-09 20:13:40|13770.3|13769.3|13774.5|13773.5|13775.5|13774.5|13769.2|13768.2|108
1646856830000|2022-03-09 20:13:50|13774.2|13773.2|13773|13772|13774.8|13773.8|13771.6|13770.6|59
1646856840000|2022-03-09 20:14:00|13773.1|13772.1|13771.1|13770.1|13778.2|13777.2|13770.3|13769.3|308
1646856850000|2022-03-09 20:14:10|13771|13770|13767.2|13766.2|13772.8|13771.8|13766.2|13765.2|443
1646856860000|2022-03-09 20:14:20|13767.3|13766.3|13769.7|13768.7|13771.5|13770.5|13766.8|13765.8|59
1646856870000|2022-03-09 20:14:30|13769.6|13768.6|13768.1|13767.1|13771.1|13770.1|13766.6|13765.6|115
1646856880000|2022-03-09 20:14:40|13768.3|13767.3|13767.8|13766.8|13768.8|13767.8|13767.2|13766.2|58
1646856890000|2022-03-09 20:14:50|13767.5|13766.5|13771.5|13770.5|13771.8|13770.8|13767.5|13766.5|58
1646856900000|2022-03-09 20:15:00|13772|13771|13777.6|13776.6|13778.3|13777.3|13772|13771|119
1646856910000|2022-03-09 20:15:10|13777.7|13776.7|13775.6|13774.6|13779.5|13778.5|13775.6|13774.6|99
1646856920000|2022-03-09 20:15:20|13775.1|13774.1|13767|13766|13776.2|13775.2|13766.8|13765.8|447
1646856930000|2022-03-09 20:15:30|13765.2|13764.2|13765.1|13764.1|13768.1|13767.1|13764.8|13763.8|101
1646856940000|2022-03-09 20:15:40|13765.6|13764.6|13765.5|13764.5|13767.2|13766.2|13764.6|13763.6|61
1646856950000|2022-03-09 20:15:50|13765.6|13764.6|13763.3|13762.3|13767.3|13766.3|13763.3|13762.3|74
1646856960000|2022-03-09 20:16:00|13763.5|13762.5|13764.3|13763.3|13765.6|13764.6|13761.6|13760.6|60
1646856970000|2022-03-09 20:16:10|13764.2|13763.2|13766.1|13765.1|13766.3|13765.3|13762.5|13761.5|43
1646856980000|2022-03-09 20:16:20|13766.2|13765.2|13764.7|13763.7|13766.8|13765.8|13764.6|13763.6|38
1646856990000|2022-03-09 20:16:30|13764.8|13763.8|13763.8|13762.8|13764.8|13763.8|13761.8|13760.8|58
1646857000000|2022-03-09 20:16:40|13763.3|13762.3|13765.5|13764.5|13765.5|13764.5|13762.5|13761.5|52
1646857010000|2022-03-09 20:16:50|13765.3|13764.3|13767.6|13766.6|13767.8|13766.8|13765.1|13764.1|52
1646857020000|2022-03-09 20:17:00|13767.7|13766.7|13765|13764|13767.7|13766.7|13763.2|13762.2|75
1646857030000|2022-03-09 20:17:10|13764.8|13763.8|13766.1|13765.1|13767.1|13766.1|13764.6|13763.6|49
1646857040000|2022-03-09 20:17:20|13766.5|13765.5|13766.1|13765.1|13767.5|13766.5|13765.6|13764.6|56
1646857050000|2022-03-09 20:17:30|13766|13765|13764.2|13763.2|13766.6|13765.6|13764.1|13763.1|68
1646857060000|2022-03-09 20:17:40|13764.1|13763.1|13766.1|13765.1|13767.1|13766.1|13764.1|13763.1|44
1646857070000|2022-03-09 20:17:50|13765.8|13764.8|13766.6|13765.6|13767.5|13766.5|13765|13764|37
1646857080000|2022-03-09 20:18:00|13766.7|13765.7|13765.6|13764.6|13767.3|13766.3|13764|13763|89
1646857090000|2022-03-09 20:18:10|13765.5|13764.5|13764.7|13763.7|13766.7|13765.7|13764.6|13763.6|44
1646857100000|2022-03-09 20:18:20|13764.8|13763.8|13756.7|13755.7|13765.3|13764.3|13755.2|13754.2|207
1646857110000|2022-03-09 20:18:30|13756.8|13755.8|13754.3|13753.3|13756.8|13755.8|13750.8|13749.8|293
1646857120000|2022-03-09 20:18:40|13754.5|13753.5|13758.6|13757.6|13760.2|13759.2|13753.8|13752.8|178
1646857130000|2022-03-09 20:18:50|13758.7|13757.7|13762.3|13761.3|13762.6|13761.6|13756.3|13755.3|122
1646857140000|2022-03-09 20:19:00|13762.5|13761.5|13762|13761|13763.1|13762.1|13758.7|13757.7|64
1646857150000|2022-03-09 20:19:10|13761.8|13760.8|13765.8|13764.8|13766.8|13765.8|13760.5|13759.5|104
1646857160000|2022-03-09 20:19:20|13766.1|13765.1|13771.6|13770.6|13771.8|13770.8|13766|13765|154
1646857170000|2022-03-09 20:19:30|13772.2|13771.2|13772.2|13771.2|13773.3|13772.3|13770.6|13769.6|97
1646857180000|2022-03-09 20:19:40|13772.3|13771.3|13770.6|13769.6|13772.5|13771.5|13769.5|13768.5|63
1646857190000|2022-03-09 20:19:50|13770.7|13769.7|13768.3|13767.3|13771.3|13770.3|13767.6|13766.6|78
1646857200000|2022-03-09 20:20:00|13767.6|13766.6|13766.9|13765.9|13768.9|13767.9|13765.9|13764.9|65
1646857210000|2022-03-09 20:20:10|13767.5|13766.5|13767.4|13766.4|13768.9|13767.9|13766.1|13765.1|59
1646857220000|2022-03-09 20:20:20|13767.2|13766.2|13768.6|13767.6|13768.7|13767.7|13766.1|13765.1|67
1646857230000|2022-03-09 20:20:30|13768.7|13767.7|13771.5|13770.5|13771.5|13770.5|13768.4|13767.4|76
1646857240000|2022-03-09 20:20:40|13771.6|13770.6|13774.6|13773.6|13774.9|13773.9|13771.2|13770.2|98
1646857250000|2022-03-09 20:20:50|13774.7|13773.7|13773.5|13772.5|13774.7|13773.7|13773|13772|28
1646857260000|2022-03-09 20:21:00|13773.4|13772.4|13779.9|13778.9|13780|13779|13773.4|13772.4|139
1646857270000|2022-03-09 20:21:10|13780.1|13779.1|13778.9|13777.9|13781.7|13780.7|13777.7|13776.7|153
1646857280000|2022-03-09 20:21:20|13779.1|13778.1|13779|13778|13780.5|13779.5|13778.6|13777.6|58
1646857290000|2022-03-09 20:21:30|13779.1|13778.1|13775.4|13774.4|13779.5|13778.5|13774.1|13773.1|81
1646857300000|2022-03-09 20:21:40|13775.2|13774.2|13775|13774|13775.4|13774.4|13773.7|13772.7|45
1646857310000|2022-03-09 20:21:50|13775.1|13774.1|13773.1|13772.1|13778.1|13777.1|13772.9|13771.9|146
1646857320000|2022-03-09 20:22:00|13773.2|13772.2|13768.4|13767.4|13774.1|13773.1|13766.4|13765.4|148
1646857330000|2022-03-09 20:22:10|13768.2|13767.2|13774.6|13773.6|13774.6|13773.6|13768.1|13767.1|87
1646857340000|2022-03-09 20:22:20|13774.1|13773.1|13776.5|13775.5|13776.6|13775.6|13773.1|13772.1|67
1646857350000|2022-03-09 20:22:30|13776.4|13775.4|13779.5|13778.5|13779.9|13778.9|13775.5|13774.5|150
1646857360000|2022-03-09 20:22:40|13779.4|13778.4|13777.4|13776.4|13780.4|13779.4|13775.1|13774.1|112
1646857370000|2022-03-09 20:22:50|13777.5|13776.5|13777.6|13776.6|13779.2|13778.2|13777.2|13776.2|56
1646857380000|2022-03-09 20:23:00|13777.4|13776.4|13777.9|13776.9|13779.9|13778.9|13776.1|13775.1|112
1646857390000|2022-03-09 20:23:10|13777.7|13776.7|13774.1|13773.1|13777.7|13776.7|13772.7|13771.7|121
1646857400000|2022-03-09 20:23:20|13774.2|13773.2|13778.1|13777.1|13778.4|13777.4|13774.2|13773.2|104
1646857410000|2022-03-09 20:23:30|13778|13777|13776.7|13775.7|13778|13777|13775.5|13774.5|75
1646857420000|2022-03-09 20:23:40|13777.4|13776.4|13778.6|13777.6|13779.5|13778.5|13775.7|13774.7|108
1646857430000|2022-03-09 20:23:50|13778.7|13777.7|13778.6|13777.6|13781.2|13780.2|13778.5|13777.5|132
1646857440000|2022-03-09 20:24:00|13778.4|13777.4|13777.7|13776.7|13778.4|13777.4|13776.1|13775.1|64
1646857450000|2022-03-09 20:24:10|13777.4|13776.4|13778.5|13777.5|13778.6|13777.6|13776.4|13775.4|29
1646857460000|2022-03-09 20:24:20|13778.4|13777.4|13779.5|13778.5|13779.7|13778.7|13778.1|13777.1|46
1646857470000|2022-03-09 20:24:30|13779.4|13778.4|13781|13780|13782|13781|13778.9|13777.9|68
1646857480000|2022-03-09 20:24:40|13781.1|13780.1|13774|13773|13782.1|13781.1|13772.2|13771.2|310
1646857490000|2022-03-09 20:24:50|13773.9|13772.9|13772.1|13771.1|13775.1|13774.1|13772.1|13771.1|83
1646857500000|2022-03-09 20:25:00|13772.2|13771.2|13775.5|13774.5|13775.6|13774.6|13770|13769|125
1646857510000|2022-03-09 20:25:10|13776.6|13775.6|13775.1|13774.1|13777.2|13776.2|13774.2|13773.2|154
1646857520000|2022-03-09 20:25:20|13775.2|13774.2|13770.6|13769.6|13775.5|13774.5|13770.6|13769.6|132
1646857530000|2022-03-09 20:25:30|13770.9|13769.9|13765.6|13764.6|13770.9|13769.9|13765.4|13764.4|150
1646857540000|2022-03-09 20:25:40|13765.2|13764.2|13767.9|13766.9|13769|13768|13764.5|13763.5|94
1646857550000|2022-03-09 20:25:50|13767.7|13766.7|13768.1|13767.1|13770|13769|13766.6|13765.6|78
1646857560000|2022-03-09 20:26:00|13768.4|13767.4|13768|13767|13771.9|13770.9|13767.6|13766.6|79
1646857570000|2022-03-09 20:26:10|13768.9|13767.9|13764.9|13763.9|13769.9|13768.9|13764.7|13763.7|98
1646857580000|2022-03-09 20:26:20|13764.5|13763.5|13762.9|13761.9|13764.5|13763.5|13759.2|13758.2|127
1646857590000|2022-03-09 20:26:30|13762.7|13761.7|13760.9|13759.9|13763.1|13762.1|13760.4|13759.4|86
1646857600000|2022-03-09 20:26:40|13761|13760|13759.4|13758.4|13762.6|13761.6|13759.4|13758.4|60
1646857610000|2022-03-09 20:26:50|13759.1|13758.1|13762.6|13761.6|13762.6|13761.6|13759.1|13758.1|71
1646857620000|2022-03-09 20:27:00|13762.1|13761.1|13763.9|13762.9|13764.7|13763.7|13761.6|13760.6|58
1646857630000|2022-03-09 20:27:10|13764.6|13763.6|13765.6|13764.6|13765.6|13764.6|13763.6|13762.6|63
1646857640000|2022-03-09 20:27:20|13765.7|13764.7|13765.6|13764.6|13766.6|13765.6|13762.6|13761.6|166
1646857650000|2022-03-09 20:27:30|13765.9|13764.9|13765|13764|13767.7|13766.7|13764.2|13763.2|237
1646857660000|2022-03-09 20:27:40|13764.9|13763.9|13765|13764|13766.7|13765.7|13762.9|13761.9|43
1646857670000|2022-03-09 20:27:50|13764.9|13763.9|13765.6|13764.6|13767.2|13766.2|13764.4|13763.4|38
1646857680000|2022-03-09 20:28:00|13765.7|13764.7|13765.5|13764.5|13770.5|13769.5|13765|13764|92
1646857690000|2022-03-09 20:28:10|13766.5|13765.5|13765.4|13764.4|13766.5|13765.5|13762.4|13761.4|93
1646857700000|2022-03-09 20:28:20|13765.2|13764.2|13765.2|13764.2|13766.7|13765.7|13763.6|13762.6|49
1646857710000|2022-03-09 20:28:30|13765.1|13764.1|13762.1|13761.1|13765.6|13764.6|13760.6|13759.6|101
1646857720000|2022-03-09 20:28:40|13761.9|13760.9|13763.2|13762.2|13763.5|13762.5|13760|13759|88
1646857730000|2022-03-09 20:28:50|13763.4|13762.4|13765.6|13764.6|13766|13765|13761.7|13760.7|43
1646857740000|2022-03-09 20:29:00|13765.5|13764.5|13767|13766|13769.1|13768.1|13765.1|13764.1|71
1646857750000|2022-03-09 20:29:10|13766.9|13765.9|13765.7|13764.7|13768.6|13767.6|13764.1|13763.1|100
1646857760000|2022-03-09 20:29:20|13766|13765|13764.6|13763.6|13767.4|13766.4|13762.2|13761.2|113
1646857770000|2022-03-09 20:29:30|13764.9|13763.9|13768.6|13767.6|13769|13768|13764.7|13763.7|44
1646857780000|2022-03-09 20:29:40|13768.5|13767.5|13771.2|13770.2|13772.7|13771.7|13766.5|13765.5|110
1646857790000|2022-03-09 20:29:50|13771.1|13770.1|13772|13771|13775.1|13774.1|13771.1|13770.1|139
1646857800000|2022-03-09 20:30:00|13772.2|13771.2|13783|13782|13785.2|13784.2|13772.2|13771.2|337
1646857810000|2022-03-09 20:30:10|13783.1|13782.1|13780.7|13779.7|13784.2|13783.2|13780.1|13779.1|189
1646857820000|2022-03-09 20:30:20|13780.9|13779.9|13778.9|13777.9|13783.2|13782.2|13778.5|13777.5|100
1646857830000|2022-03-09 20:30:30|13779.1|13778.1|13779.4|13778.4|13780.2|13779.2|13777.6|13776.6|96
1646857840000|2022-03-09 20:30:40|13779.2|13778.2|13781.1|13780.1|13782.4|13781.4|13778.7|13777.7|79
1646857850000|2022-03-09 20:30:50|13781|13780|13781|13780|13782.1|13781.1|13780.2|13779.2|32
1646857860000|2022-03-09 20:31:00|13781.1|13780.1|13781.6|13780.6|13788.2|13787.2|13780.5|13779.5|339
1646857870000|2022-03-09 20:31:10|13781.7|13780.7|13783.9|13782.9|13784.1|13783.1|13780.6|13779.6|80
1646857880000|2022-03-09 20:31:20|13784.1|13783.1|13782.7|13781.7|13784.2|13783.2|13782|13781|72
1646857890000|2022-03-09 20:31:30|13782.6|13781.6|13784.1|13783.1|13785.7|13784.7|13782.6|13781.6|142
1646857900000|2022-03-09 20:31:40|13783.9|13782.9|13777.1|13776.1|13785.2|13784.2|13777|13776|208
1646857910000|2022-03-09 20:31:50|13777.4|13776.4|13775.5|13774.5|13777.9|13776.9|13774.7|13773.7|158
1646857920000|2022-03-09 20:32:00|13775.6|13774.6|13783.1|13782.1|13783.6|13782.6|13775.6|13774.6|150
1646857930000|2022-03-09 20:32:10|13783.2|13782.2|13783.4|13782.4|13783.6|13782.6|13780.6|13779.6|78
1646857940000|2022-03-09 20:32:20|13783.2|13782.2|13784.6|13783.6|13786.9|13785.9|13782.7|13781.7|189
1646857950000|2022-03-09 20:32:30|13784.9|13783.9|13786.6|13785.6|13786.9|13785.9|13784|13783|99
1646857960000|2022-03-09 20:32:40|13786.4|13785.4|13785.7|13784.7|13791.5|13790.5|13785.7|13784.7|569
1646857970000|2022-03-09 20:32:50|13786|13785|13789.7|13788.7|13790.5|13789.5|13785.4|13784.4|120
1646857980000|2022-03-09 20:33:00|13789.9|13788.9|13790.9|13789.9|13791.1|13790.1|13788.2|13787.2|100
1646857990000|2022-03-09 20:33:10|13790.7|13789.7|13793.9|13792.9|13797|13796|13790.1|13789.1|396
1646858000000|2022-03-09 20:33:20|13794|13793|13791.4|13790.4|13794.2|13793.2|13790.1|13789.1|207
1646858010000|2022-03-09 20:33:30|13791.1|13790.1|13786.4|13785.4|13791.9|13790.9|13786.2|13785.2|157
1646858020000|2022-03-09 20:33:40|13786.5|13785.5|13786|13785|13787.2|13786.2|13785.2|13784.2|99
1646858030000|2022-03-09 20:33:50|13786.4|13785.4|13783.9|13782.9|13786.9|13785.9|13783.7|13782.7|140
1646858040000|2022-03-09 20:34:00|13783.6|13782.6|13789|13788|13790.6|13789.6|13781.7|13780.7|154
1646858050000|2022-03-09 20:34:10|13788.9|13787.9|13787.9|13786.9|13790.4|13789.4|13787.4|13786.4|99
1646858060000|2022-03-09 20:34:20|13788|13787|13785.4|13784.4|13788.2|13787.2|13784.9|13783.9|123
1646858070000|2022-03-09 20:34:30|13785.7|13784.7|13784.2|13783.2|13785.7|13784.7|13783.6|13782.6|78
1646858080000|2022-03-09 20:34:40|13784.4|13783.4|13783|13782|13784.5|13783.5|13779.1|13778.1|156
1646858090000|2022-03-09 20:34:50|13782.9|13781.9|13784.1|13783.1|13786.6|13785.6|13782.1|13781.1|92
1646858100000|2022-03-09 20:35:00|13784.2|13783.2|13781.7|13780.7|13784.4|13783.4|13779.6|13778.6|168
1646858110000|2022-03-09 20:35:10|13780.6|13779.6|13778.2|13777.2|13782|13781|13778.2|13777.2|119
1646858120000|2022-03-09 20:35:20|13778.4|13777.4|13779.9|13778.9|13781.4|13780.4|13776.2|13775.2|134
1646858130000|2022-03-09 20:35:30|13780|13779|13780.9|13779.9|13782.2|13781.2|13779.6|13778.6|93
1646858140000|2022-03-09 20:35:40|13782|13781|13784.2|13783.2|13786.1|13785.1|13782|13781|52
1646858150000|2022-03-09 20:35:50|13783.9|13782.9|13782.2|13781.2|13784|13783|13781.7|13780.7|99
1646858160000|2022-03-09 20:36:00|13782.1|13781.1|13777.9|13776.9|13782.2|13781.2|13776.4|13775.4|112
1646858170000|2022-03-09 20:36:10|13777.7|13776.7|13775.4|13774.4|13780|13779|13774.1|13773.1|98
1646858180000|2022-03-09 20:36:20|13775.5|13774.5|13779.1|13778.1|13780.9|13779.9|13774.5|13773.5|75
1646858190000|2022-03-09 20:36:30|13779.2|13778.2|13775.6|13774.6|13779.2|13778.2|13773.9|13772.9|77
1646858200000|2022-03-09 20:36:40|13775.7|13774.7|13772.5|13771.5|13776.7|13775.7|13772.2|13771.2|143
1646858210000|2022-03-09 20:36:50|13772.4|13771.4|13774.2|13773.2|13774.5|13773.5|13770.9|13769.9|155
1646858220000|2022-03-09 20:37:00|13773.5|13772.5|13771|13770|13774.4|13773.4|13769.1|13768.1|139
1646858230000|2022-03-09 20:37:10|13770.9|13769.9|13769.6|13768.6|13772.1|13771.1|13768.4|13767.4|95
1646858240000|2022-03-09 20:37:20|13769.7|13768.7|13770.9|13769.9|13773.7|13772.7|13769.1|13768.1|70
1646858250000|2022-03-09 20:37:30|13771|13770|13772.4|13771.4|13773.1|13772.1|13770.6|13769.6|51
1646858260000|2022-03-09 20:37:40|13772.2|13771.2|13770.9|13769.9|13772.5|13771.5|13768.5|13767.5|47
1646858270000|2022-03-09 20:37:50|13770.7|13769.7|13769.9|13768.9|13771.6|13770.6|13766.5|13765.5|242
1646858280000|2022-03-09 20:38:00|13770.1|13769.1|13771.4|13770.4|13772.2|13771.2|13768.9|13767.9|45
1646858290000|2022-03-09 20:38:10|13771.5|13770.5|13767.6|13766.6|13772.5|13771.5|13767.5|13766.5|34
1646858300000|2022-03-09 20:38:20|13767.7|13766.7|13771.9|13770.9|13772.6|13771.6|13767.1|13766.1|98
1646858310000|2022-03-09 20:38:30|13771.4|13770.4|13770.1|13769.1|13772.1|13771.1|13769.4|13768.4|55
1646858320000|2022-03-09 20:38:40|13770|13769|13769|13768|13771.4|13770.4|13767.2|13766.2|74
1646858330000|2022-03-09 20:38:50|13768.9|13767.9|13770.7|13769.7|13771.6|13770.6|13768.5|13767.5|90
1646858340000|2022-03-09 20:39:00|13770.4|13769.4|13768.5|13767.5|13771.5|13770.5|13768.5|13767.5|60
1646858350000|2022-03-09 20:39:10|13768.4|13767.4|13766.6|13765.6|13768.9|13767.9|13764.2|13763.2|120
1646858360000|2022-03-09 20:39:20|13766.4|13765.4|13759.4|13758.4|13767|13766|13758.7|13757.7|160
1646858370000|2022-03-09 20:39:30|13759|13758|13755.1|13754.1|13760.4|13759.4|13754.4|13753.4|147
1646858380000|2022-03-09 20:39:40|13755.6|13754.6|13753.9|13752.9|13758|13757|13753.9|13752.9|148
1646858390000|2022-03-09 20:39:50|13754.2|13753.2|13754.2|13753.2|13755.6|13754.6|13753.6|13752.6|167
1646858400000|2022-03-09 20:40:00|13754.1|13753.1|13754.6|13753.6|13754.6|13753.6|13747.2|13746.2|307
1646858410000|2022-03-09 20:40:10|13754.7|13753.7|13755.5|13754.5|13757.1|13756.1|13754.4|13753.4|162
1646858420000|2022-03-09 20:40:20|13755.6|13754.6|13754.6|13753.6|13755.7|13754.7|13752.2|13751.2|97
1646858430000|2022-03-09 20:40:30|13755|13754|13763.4|13762.4|13763.5|13762.5|13754.9|13753.9|156
1646858440000|2022-03-09 20:40:40|13763.9|13762.9|13766.7|13765.7|13767|13766|13760.9|13759.9|214
1646858450000|2022-03-09 20:40:50|13767|13766|13767.1|13766.1|13769|13768|13766.2|13765.2|122
1646858460000|2022-03-09 20:41:00|13767|13766|13763.9|13762.9|13768.1|13767.1|13761|13760|177
1646858470000|2022-03-09 20:41:10|13764.1|13763.1|13763.1|13762.1|13767.9|13766.9|13762.4|13761.4|98
1646858480000|2022-03-09 20:41:20|13763.2|13762.2|13763.5|13762.5|13765.6|13764.6|13762.1|13761.1|57
1646858490000|2022-03-09 20:41:30|13763.4|13762.4|13760.1|13759.1|13764.5|13763.5|13760.1|13759.1|74
1646858500000|2022-03-09 20:41:40|13759.9|13758.9|13764.4|13763.4|13765|13764|13758.4|13757.4|58
1646858510000|2022-03-09 20:41:50|13764.6|13763.6|13763.2|13762.2|13766.9|13765.9|13762.7|13761.7|82
1646858520000|2022-03-09 20:42:00|13763.7|13762.7|13758.4|13757.4|13763.7|13762.7|13756.1|13755.1|171
1646858530000|2022-03-09 20:42:10|13758.1|13757.1|13755.1|13754.1|13758.4|13757.4|13754.2|13753.2|88
1646858540000|2022-03-09 20:42:20|13755.9|13754.9|13756|13755|13757.9|13756.9|13755.4|13754.4|51
1646858550000|2022-03-09 20:42:30|13756.1|13755.1|13756.1|13755.1|13756.9|13755.9|13753.6|13752.6|91
1646858560000|2022-03-09 20:42:40|13756.2|13755.2|13758.9|13757.9|13758.9|13757.9|13753.9|13752.9|107
1646858570000|2022-03-09 20:42:50|13758.7|13757.7|13759.4|13758.4|13761.9|13760.9|13757.7|13756.7|107
1646858580000|2022-03-09 20:43:00|13759.2|13758.2|13760.6|13759.6|13761.4|13760.4|13758.1|13757.1|98
1646858590000|2022-03-09 20:43:10|13760.5|13759.5|13764.5|13763.5|13765.9|13764.9|13759.5|13758.5|114
1646858600000|2022-03-09 20:43:20|13764.6|13763.6|13762.1|13761.1|13764.9|13763.9|13761.6|13760.6|53
1646858610000|2022-03-09 20:43:30|13761.9|13760.9|13762.4|13761.4|13765.1|13764.1|13760.7|13759.7|146
1646858620000|2022-03-09 20:43:40|13762.2|13761.2|13764.9|13763.9|13766.6|13765.6|13760.9|13759.9|92
1646858630000|2022-03-09 20:43:50|13764.7|13763.7|13764.7|13763.7|13767.1|13766.1|13764.1|13763.1|78
1646858640000|2022-03-09 20:44:00|13764.9|13763.9|13759.1|13758.1|13766.9|13765.9|13758.7|13757.7|150
1646858650000|2022-03-09 20:44:10|13759|13758|13765.6|13764.6|13766|13765|13758.6|13757.6|90
1646858660000|2022-03-09 20:44:20|13765.7|13764.7|13761.4|13760.4|13765.7|13764.7|13761.2|13760.2|42
1646858670000|2022-03-09 20:44:30|13761.5|13760.5|13762.5|13761.5|13764.7|13763.7|13761.4|13760.4|43
1646858680000|2022-03-09 20:44:40|13762.4|13761.4|13763.9|13762.9|13764.5|13763.5|13760.4|13759.4|56
1646858690000|2022-03-09 20:44:50|13764.5|13763.5|13765.2|13764.2|13767|13766|13763.7|13762.7|105
1646858700000|2022-03-09 20:45:00|13765.4|13764.4|13774.4|13773.4|13774.6|13773.6|13764.6|13763.6|311
1646858710000|2022-03-09 20:45:10|13774.2|13773.2|13774.1|13773.1|13774.4|13773.4|13767.7|13766.7|149
1646858720000|2022-03-09 20:45:20|13774.2|13773.2|13773.6|13772.6|13778.4|13777.4|13773.5|13772.5|223
1646858730000|2022-03-09 20:45:30|13774.4|13773.4|13770.4|13769.4|13774.5|13773.5|13769.2|13768.2|233
1646858740000|2022-03-09 20:45:40|13770.2|13769.2|13764.9|13763.9|13770.4|13769.4|13764.9|13763.9|68
1646858750000|2022-03-09 20:45:50|13765.4|13764.4|13770.6|13769.6|13772.1|13771.1|13765|13764|95
1646858760000|2022-03-09 20:46:00|13770.7|13769.7|13770.5|13769.5|13776.2|13775.2|13769.9|13768.9|149
1646858770000|2022-03-09 20:46:10|13770.2|13769.2|13766.7|13765.7|13770.5|13769.5|13766.7|13765.7|59
1646858780000|2022-03-09 20:46:20|13766.6|13765.6|13772.5|13771.5|13772.5|13771.5|13766.6|13765.6|216
1646858790000|2022-03-09 20:46:30|13773.1|13772.1|13770.5|13769.5|13773.5|13772.5|13770.1|13769.1|155
1646858800000|2022-03-09 20:46:40|13770.7|13769.7|13770.6|13769.6|13773.6|13772.6|13769.4|13768.4|122
1646858810000|2022-03-09 20:46:50|13770.7|13769.7|13771.2|13770.2|13773|13772|13770.1|13769.1|28
1646858820000|2022-03-09 20:47:00|13771.5|13770.5|13770.6|13769.6|13772.7|13771.7|13768.7|13767.7|120
1646858830000|2022-03-09 20:47:10|13770.7|13769.7|13766|13765|13771.4|13770.4|13765.6|13764.6|83
1646858840000|2022-03-09 20:47:20|13766.2|13765.2|13767.6|13766.6|13770.9|13769.9|13766.1|13765.1|93
1646858850000|2022-03-09 20:47:30|13768|13767|13768.7|13767.7|13768.7|13767.7|13764.4|13763.4|63
1646858860000|2022-03-09 20:47:40|13768.5|13767.5|13770.1|13769.1|13771.2|13770.2|13766.7|13765.7|93
1646858870000|2022-03-09 20:47:50|13770.6|13769.6|13769.6|13768.6|13774.1|13773.1|13768.6|13767.6|122
1646858880000|2022-03-09 20:48:00|13770.2|13769.2|13767.5|13766.5|13770.6|13769.6|13761|13760|172
1646858890000|2022-03-09 20:48:10|13767.6|13766.6|13764.4|13763.4|13768.9|13767.9|13762.1|13761.1|124
1646858900000|2022-03-09 20:48:20|13764.5|13763.5|13763.7|13762.7|13766.1|13765.1|13763|13762|95
1646858910000|2022-03-09 20:48:30|13764|13763|13767.7|13766.7|13768.5|13767.5|13762.4|13761.4|85
1646858920000|2022-03-09 20:48:40|13767.2|13766.2|13763.7|13762.7|13768.1|13767.1|13762.1|13761.1|127
1646858930000|2022-03-09 20:48:50|13763.6|13762.6|13752.2|13751.2|13763.9|13762.9|13750.9|13749.9|663
1646858940000|2022-03-09 20:49:00|13752|13751|13745.1|13744.1|13752|13751|13741.1|13740.1|722
1646858950000|2022-03-09 20:49:10|13744.7|13743.7|13738.1|13737.1|13745.4|13744.4|13737.1|13736.1|213
1646858960000|2022-03-09 20:49:20|13738.4|13737.4|13740.7|13739.7|13742.5|13741.5|13736.1|13735.1|273
1646858970000|2022-03-09 20:49:30|13741.7|13740.7|13748.6|13747.6|13749.5|13748.5|13741.7|13740.7|317
1646858980000|2022-03-09 20:49:40|13748.5|13747.5|13748|13747|13751.4|13750.4|13746.7|13745.7|220
1646858990000|2022-03-09 20:49:50|13748.2|13747.2|13744.9|13743.9|13748.5|13747.5|13741.1|13740.1|258
1646859000000|2022-03-09 20:50:00|13744.7|13743.7|13750.5|13749.5|13764.4|13763.4|13744.6|13743.6|766
1646859010000|2022-03-09 20:50:10|13749.9|13748.9|13753.4|13752.4|13757|13756|13749.9|13748.9|369
1646859020000|2022-03-09 20:50:20|13752.9|13751.9|13745.7|13744.7|13758.4|13757.4|13745.1|13744.1|515
1646859030000|2022-03-09 20:50:30|13745.1|13744.1|13748.5|13747.5|13749.1|13748.1|13742.6|13741.6|256
1646859040000|2022-03-09 20:50:40|13748.6|13747.6|13743.1|13742.1|13748.7|13747.7|13740.1|13739.1|214
1646859050000|2022-03-09 20:50:50|13743|13742|13732.4|13731.4|13743.1|13742.1|13731.7|13730.7|422
1646859060000|2022-03-09 20:51:00|13732.7|13731.7|13727.1|13726.1|13733.1|13732.1|13724.6|13723.6|872
1646859070000|2022-03-09 20:51:10|13726.7|13725.7|13717.7|13716.7|13726.7|13725.7|13716.5|13715.5|608
1646859080000|2022-03-09 20:51:20|13717.6|13716.6|13721.5|13720.5|13722.7|13721.7|13716.2|13715.2|442
1646859090000|2022-03-09 20:51:30|13721.6|13720.6|13718.5|13717.5|13721.6|13720.6|13716.4|13715.4|304
1646859100000|2022-03-09 20:51:40|13718.4|13717.4|13715|13714|13720.6|13719.6|13714.7|13713.7|299
1646859110000|2022-03-09 20:51:50|13715.9|13714.9|13718.4|13717.4|13720.6|13719.6|13713|13712|360
1646859120000|2022-03-09 20:52:00|13717|13716|13716.7|13715.7|13719.4|13718.4|13711.2|13710.2|442
1646859130000|2022-03-09 20:52:10|13716.9|13715.9|13707.9|13706.9|13719.2|13718.2|13705.7|13704.7|421
1646859140000|2022-03-09 20:52:20|13708.9|13707.9|13707.9|13706.9|13709.4|13708.4|13705.9|13704.9|238
1646859150000|2022-03-09 20:52:30|13708.2|13707.2|13710.6|13709.6|13711.1|13710.1|13703.7|13702.7|366
1646859160000|2022-03-09 20:52:40|13710.1|13709.1|13717.6|13716.6|13719.1|13718.1|13709.7|13708.7|318
1646859170000|2022-03-09 20:52:50|13717.9|13716.9|13719.1|13718.1|13720.6|13719.6|13715.7|13714.7|238
1646859180000|2022-03-09 20:53:00|13719|13718|13715.4|13714.4|13719.1|13718.1|13712.2|13711.2|272
1646859190000|2022-03-09 20:53:10|13714.7|13713.7|13716.6|13715.6|13718.1|13717.1|13711.2|13710.2|325
1646859200000|2022-03-09 20:53:20|13716.4|13715.4|13725.6|13724.6|13726.9|13725.9|13715|13714|397
1646859210000|2022-03-09 20:53:30|13725.9|13724.9|13720.9|13719.9|13727.4|13726.4|13719.4|13718.4|297
1646859220000|2022-03-09 20:53:40|13721|13720|13719.4|13718.4|13722|13721|13716|13715|231
1646859230000|2022-03-09 20:53:50|13719.5|13718.5|13724.1|13723.1|13724.7|13723.7|13719.2|13718.2|203
1646859240000|2022-03-09 20:54:00|13724|13723|13722.9|13721.9|13724.7|13723.7|13717.9|13716.9|200
1646859250000|2022-03-09 20:54:10|13722.6|13721.6|13726.6|13725.6|13729.1|13728.1|13722.4|13721.4|337
1646859260000|2022-03-09 20:54:20|13726.7|13725.7|13721.1|13720.1|13727.2|13726.2|13720.9|13719.9|142
1646859270000|2022-03-09 20:54:30|13722.2|13721.2|13717|13716|13724.5|13723.5|13714.1|13713.1|270
1646859280000|2022-03-09 20:54:40|13716.7|13715.7|13736.4|13735.4|13740.4|13739.4|13716.7|13715.7|1206
1646859290000|2022-03-09 20:54:50|13736.1|13735.1|13730.1|13729.1|13743|13742|13728.4|13727.4|473
1646859300000|2022-03-09 20:55:00|13730|13729|13718.4|13717.4|13731.5|13730.5|13716|13715|570
1646859310000|2022-03-09 20:55:10|13718.1|13717.1|13719.1|13718.1|13721.9|13720.9|13717.2|13716.2|416
1646859320000|2022-03-09 20:55:20|13719.4|13718.4|13719.9|13718.9|13721.5|13720.5|13718.1|13717.1|439
1646859330000|2022-03-09 20:55:30|13719.5|13718.5|13728.5|13727.5|13730.2|13729.2|13719.4|13718.4|385
1646859340000|2022-03-09 20:55:40|13728.4|13727.4|13724.9|13723.9|13728.6|13727.6|13724.2|13723.2|265
1646859350000|2022-03-09 20:55:50|13724.7|13723.7|13721|13720|13726|13725|13721|13720|351
1646859360000|2022-03-09 20:56:00|13722.1|13721.1|13719.6|13718.6|13723.5|13722.5|13719.2|13718.2|304
1646859370000|2022-03-09 20:56:10|13719.2|13718.2|13719.6|13718.6|13720.6|13719.6|13718.5|13717.5|249
1646859380000|2022-03-09 20:56:20|13719.7|13718.7|13712|13711|13720.6|13719.6|13712|13711|511
1646859390000|2022-03-09 20:56:30|13712.2|13711.2|13713.1|13712.1|13718.1|13717.1|13711.7|13710.7|613
1646859400000|2022-03-09 20:56:40|13713|13712|13711|13710|13714|13713|13709|13708|447
1646859410000|2022-03-09 20:56:50|13710.5|13709.5|13714|13713|13714.1|13713.1|13710.5|13709.5|231
1646859420000|2022-03-09 20:57:00|13714.5|13713.5|13717.5|13716.5|13718.5|13717.5|13713|13712|319
1646859430000|2022-03-09 20:57:10|13717.6|13716.6|13715.6|13714.6|13718|13717|13714.5|13713.5|246
1646859440000|2022-03-09 20:57:20|13715.5|13714.5|13716.9|13715.9|13717.6|13716.6|13713.9|13712.9|325
1646859450000|2022-03-09 20:57:30|13716.5|13715.5|13714.4|13713.4|13717.7|13716.7|13712.5|13711.5|290
1646859460000|2022-03-09 20:57:40|13714.2|13713.2|13715.1|13714.1|13715.9|13714.9|13712.7|13711.7|180
1646859470000|2022-03-09 20:57:50|13715|13714|13720.2|13719.2|13722.5|13721.5|13713|13712|614
1646859480000|2022-03-09 20:58:00|13720.1|13719.1|13717.4|13716.4|13723.2|13722.2|13714.5|13713.5|650
1646859490000|2022-03-09 20:58:10|13717.2|13716.2|13716.1|13715.1|13717.7|13716.7|13714.4|13713.4|308
1646859500000|2022-03-09 20:58:20|13716.2|13715.2|13716.1|13715.1|13716.4|13715.4|13713.2|13712.2|351
1646859510000|2022-03-09 20:58:30|13717.1|13716.1|13722|13721|13723.7|13722.7|13716.9|13715.9|319
1646859520000|2022-03-09 20:58:40|13723.2|13722.2|13720.4|13719.4|13724.2|13723.2|13718|13717|395
1646859530000|2022-03-09 20:58:50|13721.4|13720.4|13723.5|13722.5|13724.7|13723.7|13720.1|13719.1|471
1646859540000|2022-03-09 20:59:00|13723.1|13722.1|13731.6|13730.6|13734|13733|13722.4|13721.4|679
1646859550000|2022-03-09 20:59:10|13732|13731|13731|13730|13733.4|13732.4|13728.9|13727.9|606
1646859560000|2022-03-09 20:59:20|13731.4|13730.4|13734.9|13733.9|13737|13736|13730.7|13729.7|582
1646859570000|2022-03-09 20:59:30|13735.2|13734.2|13736.1|13735.1|13736.6|13735.6|13734.2|13733.2|611
1646859580000|2022-03-09 20:59:40|13735.7|13734.7|13741.5|13740.5|13741.7|13740.7|13733.7|13732.7|774
1646859590000|2022-03-09 20:59:50|13741.7|13740.7|13741.5|13740.5|13742.7|13741.7|13729.4|13728.4|3227
1646859600000|2022-03-09 21:00:00|13740.4|13739.4|13741.7|13739.7|13742.2|13740.2|13734.6|13732.6|1031
1646859610000|2022-03-09 21:00:10|13742|13740|13756.2|13754.2|13757|13755|13742|13740|599
1646859620000|2022-03-09 21:00:20|13756.5|13754.5|13754.2|13752.2|13759.2|13757.2|13753.2|13751.2|557
1646859630000|2022-03-09 21:00:30|13754.7|13752.7|13747.7|13745.7|13755|13753|13746.7|13744.7|215
1646859640000|2022-03-09 21:00:40|13747.9|13745.9|13742.1|13740.1|13748.6|13746.6|13741.7|13739.7|306
1646859650000|2022-03-09 21:00:50|13742.4|13740.4|13741.1|13739.1|13742.4|13740.4|13736.4|13734.4|487
1646859660000|2022-03-09 21:01:00|13741.2|13739.2|13736.9|13734.9|13741.5|13739.5|13736.7|13734.7|258
1646859670000|2022-03-09 21:01:10|13737|13735|13736|13734|13740.7|13738.7|13735.5|13733.5|237
1646859680000|2022-03-09 21:01:20|13735.5|13733.5|13732|13730|13738.7|13736.7|13731|13729|252
1646859690000|2022-03-09 21:01:30|13731.9|13729.9|13738|13736|13738.2|13736.2|13731.9|13729.9|205
1646859700000|2022-03-09 21:01:40|13738.1|13736.1|13738.5|13736.5|13740.4|13738.4|13737.5|13735.5|142
1646859710000|2022-03-09 21:01:50|13738.4|13736.4|13734.2|13732.2|13738.4|13736.4|13733.6|13731.6|177
1646859720000|2022-03-09 21:02:00|13734.5|13732.5|13739.5|13737.5|13740.1|13738.1|13733.9|13731.9|153
1646859730000|2022-03-09 21:02:10|13739.9|13737.9|13738.2|13736.2|13740.4|13738.4|13734.2|13732.2|344
1646859740000|2022-03-09 21:02:20|13738.1|13736.1|13738.4|13736.4|13742.7|13740.7|13737|13735|223
1646859750000|2022-03-09 21:02:30|13738.2|13736.2|13735.7|13733.7|13739|13737|13735.6|13733.6|138
1646859760000|2022-03-09 21:02:40|13735.5|13733.5|13734.9|13732.9|13737.2|13735.2|13734.4|13732.4|134
1646859770000|2022-03-09 21:02:50|13734.5|13732.5|13735.2|13733.2|13737.2|13735.2|13733.2|13731.2|152
1646859780000|2022-03-09 21:03:00|13735.4|13733.4|13735|13733|13736.2|13734.2|13733|13731|104
1646859790000|2022-03-09 21:03:10|13735.1|13733.1|13731.5|13729.5|13736.2|13734.2|13730|13728|272
1646859800000|2022-03-09 21:03:20|13730.7|13728.7|13730.5|13728.5|13731.4|13729.4|13728.7|13726.7|183
1646859810000|2022-03-09 21:03:30|13730.6|13728.6|13730.5|13728.5|13731.7|13729.7|13730.1|13728.1|113
1646859820000|2022-03-09 21:03:40|13730.4|13728.4|13727.7|13725.7|13730.4|13728.4|13727.7|13725.7|89
1646859830000|2022-03-09 21:03:50|13727.6|13725.6|13729|13727|13729.6|13727.6|13726.5|13724.5|125
1646859840000|2022-03-09 21:04:00|13728.9|13726.9|13728.5|13726.5|13730|13728|13728.4|13726.4|93
1646859850000|2022-03-09 21:04:10|13728.4|13726.4|13726.2|13724.2|13729|13727|13725.5|13723.5|96
1646859860000|2022-03-09 21:04:20|13725.6|13723.6|13720.5|13718.5|13727.2|13725.2|13719.4|13717.4|251
1646859870000|2022-03-09 21:04:30|13719.5|13717.5|13721.5|13719.5|13721.5|13719.5|13719.1|13717.1|149
1646859880000|2022-03-09 21:04:40|13721|13719|13722|13720|13723.2|13721.2|13721|13719|82
1646859890000|2022-03-09 21:04:50|13721.5|13719.5|13721.7|13719.7|13722.7|13720.7|13720.9|13718.9|75
1646859900000|2022-03-09 21:05:00|13721.6|13719.6|13728.1|13726.1|13728.4|13726.4|13721.4|13719.4|186
1646859910000|2022-03-09 21:05:10|13728.5|13726.5|13729.2|13727.2|13729.4|13727.4|13726.5|13724.5|104
1646859920000|2022-03-09 21:05:20|13729.4|13727.4|13730|13728|13731|13729|13727|13725|110
1646859930000|2022-03-09 21:05:30|13729.6|13727.6|13733|13731|13735.7|13733.7|13729.6|13727.6|137
1646859940000|2022-03-09 21:05:40|13732.9|13730.9|13733.2|13731.2|13734.2|13732.2|13732|13730|95
1646859950000|2022-03-09 21:05:50|13733.4|13731.4|13734.7|13732.7|13734.7|13732.7|13733.2|13731.2|64
1646859960000|2022-03-09 21:06:00|13734.9|13732.9|13737.2|13735.2|13737.6|13735.6|13734.7|13732.7|95
1646859970000|2022-03-09 21:06:10|13737.1|13735.1|13736.5|13734.5|13737.2|13735.2|13735|13733|52
1646859980000|2022-03-09 21:06:20|13737.2|13735.2|13737.2|13735.2|13738.2|13736.2|13736.4|13734.4|61
1646859990000|2022-03-09 21:06:30|13737.1|13735.1|13738.2|13736.2|13739.6|13737.6|13736|13734|78
1646860000000|2022-03-09 21:06:40|13738.1|13736.1|13738.7|13736.7|13739|13737|13737.4|13735.4|52
1646860010000|2022-03-09 21:06:50|13738.2|13736.2|13741.6|13739.6|13741.6|13739.6|13738.2|13736.2|57
1646860020000|2022-03-09 21:07:00|13741.9|13739.9|13744.4|13742.4|13745.5|13743.5|13739.9|13737.9|132
1646860030000|2022-03-09 21:07:10|13744.2|13742.2|13746|13744|13747.7|13745.7|13743.7|13741.7|111
1646860040000|2022-03-09 21:07:20|13745.9|13743.9|13745.2|13743.2|13747.1|13745.1|13743.6|13741.6|147
1646860050000|2022-03-09 21:07:30|13745.4|13743.4|13749.4|13747.4|13749.6|13747.6|13744.7|13742.7|60
1646860060000|2022-03-09 21:07:40|13748.7|13746.7|13744.7|13742.7|13748.7|13746.7|13744.5|13742.5|81
1646860070000|2022-03-09 21:07:50|13744.6|13742.6|13748.6|13746.6|13748.6|13746.6|13742.7|13740.7|92
1646860080000|2022-03-09 21:08:00|13748.4|13746.4|13748.2|13746.2|13749.7|13747.7|13747.4|13745.4|64
1646860090000|2022-03-09 21:08:10|13747.9|13745.9|13746.7|13744.7|13749.5|13747.5|13745.7|13743.7|48
1646860100000|2022-03-09 21:08:20|13745.9|13743.9|13746.7|13744.7|13747.4|13745.4|13745.1|13743.1|90
1646860110000|2022-03-09 21:08:30|13746.6|13744.6|13745.7|13743.7|13747.5|13745.5|13745.5|13743.5|58
1646860120000|2022-03-09 21:08:40|13745.9|13743.9|13746.6|13744.6|13746.7|13744.7|13745.1|13743.1|33
1646860130000|2022-03-09 21:08:50|13746.7|13744.7|13745.5|13743.5|13748.2|13746.2|13745.5|13743.5|42
1646860140000|2022-03-09 21:09:00|13745.6|13743.6|13742.4|13740.4|13746.2|13744.2|13741.9|13739.9|43
1646860150000|2022-03-09 21:09:10|13741.9|13739.9|13740.7|13738.7|13744.2|13742.2|13739.6|13737.6|71
1646860160000|2022-03-09 21:09:20|13740|13738|13733.6|13731.6|13740|13738|13733.6|13731.6|99
1646860170000|2022-03-09 21:09:30|13733.4|13731.4|13737.4|13735.4|13737.6|13735.6|13733.2|13731.2|100
1646860180000|2022-03-09 21:09:40|13737.5|13735.5|13740.2|13738.2|13740.6|13738.6|13736.1|13734.1|63
1646860190000|2022-03-09 21:09:50|13740.4|13738.4|13745|13743|13745.4|13743.4|13740.4|13738.4|63
1646860200000|2022-03-09 21:10:00|13745.1|13743.1|13741.5|13739.5|13745.1|13743.1|13740.4|13738.4|89
1646860210000|2022-03-09 21:10:10|13741.9|13739.9|13735.1|13733.1|13742.6|13740.6|13735.1|13733.1|78
1646860220000|2022-03-09 21:10:20|13735.4|13733.4|13736.4|13734.4|13737.1|13735.1|13734.5|13732.5|44
1646860230000|2022-03-09 21:10:30|13736.2|13734.2|13734.2|13732.2|13737.1|13735.1|13734.2|13732.2|31
1646860240000|2022-03-09 21:10:40|13733.4|13731.4|13734.7|13732.7|13735.9|13733.9|13733.2|13731.2|71
1646860250000|2022-03-09 21:10:50|13734.9|13732.9|13731.5|13729.5|13735.4|13733.4|13731.5|13729.5|40
1646860260000|2022-03-09 21:11:00|13731.2|13729.2|13732.6|13730.6|13734|13732|13730.9|13728.9|48
1646860270000|2022-03-09 21:11:10|13732.9|13730.9|13731.1|13729.1|13732.9|13730.9|13729.5|13727.5|49
1646860280000|2022-03-09 21:11:20|13731.2|13729.2|13729.7|13727.7|13731.2|13729.2|13728.6|13726.6|52
1646860290000|2022-03-09 21:11:30|13729.5|13727.5|13725.5|13723.5|13729.5|13727.5|13725.5|13723.5|152
1646860300000|2022-03-09 21:11:40|13725.9|13723.9|13724.6|13722.6|13726.1|13724.1|13723.4|13721.4|86
1646860310000|2022-03-09 21:11:50|13724.9|13722.9|13727.6|13725.6|13729|13727|13724.4|13722.4|99
1646860320000|2022-03-09 21:12:00|13728.5|13726.5|13728.6|13726.6|13732.5|13730.5|13727.5|13725.5|91
1646860330000|2022-03-09 21:12:10|13728.5|13726.5|13728.7|13726.7|13730.5|13728.5|13728|13726|24
1646860340000|2022-03-09 21:12:20|13728.4|13726.4|13726.7|13724.7|13730.6|13728.6|13726.7|13724.7|39
1646860350000|2022-03-09 21:12:30|13726.5|13724.5|13718.9|13716.9|13726.5|13724.5|13718.9|13716.9|123
1646860360000|2022-03-09 21:12:40|13718.7|13716.7|13722.4|13720.4|13722.7|13720.7|13718.7|13716.7|53
1646860370000|2022-03-09 21:12:50|13722.2|13720.2|13722.2|13720.2|13722.9|13720.9|13721.6|13719.6|24
1646860380000|2022-03-09 21:13:00|13722.4|13720.4|13719.7|13717.7|13722.4|13720.4|13717.1|13715.1|129
1646860390000|2022-03-09 21:13:10|13720|13718|13721.4|13719.4|13721.5|13719.5|13718.9|13716.9|61
1646860400000|2022-03-09 21:13:20|13721.5|13719.5|13722.6|13720.6|13723.2|13721.2|13721.5|13719.5|53
1646860410000|2022-03-09 21:13:30|13721.7|13719.7|13725.6|13723.6|13725.9|13723.9|13721.1|13719.1|145
1646860420000|2022-03-09 21:13:40|13725.7|13723.7|13726.5|13724.5|13730.2|13728.2|13725.5|13723.5|126
1646860430000|2022-03-09 21:13:50|13727.5|13725.5|13726.7|13724.7|13727.7|13725.7|13726.2|13724.2|34
1646860440000|2022-03-09 21:14:00|13726.9|13724.9|13726|13724|13727.1|13725.1|13723.6|13721.6|64
1646860450000|2022-03-09 21:14:10|13724.7|13722.7|13725.5|13723.5|13725.9|13723.9|13722.7|13720.7|94
1646860460000|2022-03-09 21:14:20|13724.7|13722.7|13730.7|13728.7|13732.9|13730.9|13724.7|13722.7|211
1646860470000|2022-03-09 21:14:30|13730.9|13728.9|13731.9|13729.9|13733.4|13731.4|13730|13728|99
1646860480000|2022-03-09 21:14:40|13732|13730|13732.5|13730.5|13733.4|13731.4|13730.9|13728.9|55
1646860490000|2022-03-09 21:14:50|13732.6|13730.6|13728.6|13726.6|13734.6|13732.6|13726.5|13724.5|64
1646860500000|2022-03-09 21:15:00|13728.5|13726.5|13732.2|13730.2|13732.4|13730.4|13725.5|13723.5|64
1646860510000|2022-03-09 21:15:10|13731.9|13729.9|13733.5|13731.5|13734.5|13732.5|13731.1|13729.1|20
1646860520000|2022-03-09 21:15:20|13733.4|13731.4|13734.4|13732.4|13735.1|13733.1|13732.4|13730.4|15
1646860530000|2022-03-09 21:15:30|13734.7|13732.7|13732.9|13730.9|13734.7|13732.7|13732.9|13730.9|11
1646860540000|2022-03-09 21:15:40|13733.4|13731.4|13732.9|13730.9|13733.6|13731.6|13732.7|13730.7|12
1646860550000|2022-03-09 21:15:50|13733.1|13731.1|13735.4|13733.4|13735.5|13733.5|13731.4|13729.4|30
1646860560000|2022-03-09 21:16:00|13735.5|13733.5|13736.4|13734.4|13738.6|13736.6|13735.4|13733.4|51
1646860570000|2022-03-09 21:16:10|13736.2|13734.2|13733|13731|13736.9|13734.9|13732.9|13730.9|20
1646860580000|2022-03-09 21:16:20|13733.4|13731.4|13734.9|13732.9|13734.9|13732.9|13732.6|13730.6|20
1646860590000|2022-03-09 21:16:30|13735|13733|13733.9|13731.9|13735.1|13733.1|13733.4|13731.4|10
1646860600000|2022-03-09 21:16:40|13733.7|13731.7|13733.1|13731.1|13733.9|13731.9|13732.2|13730.2|10
1646860610000|2022-03-09 21:16:50|13732.9|13730.9|13735.1|13733.1|13735.4|13733.4|13732.7|13730.7|23
1646860620000|2022-03-09 21:17:00|13734.7|13732.7|13734.7|13732.7|13735.2|13733.2|13734.5|13732.5|7
1646860630000|2022-03-09 21:17:10|13734.6|13732.6|13735.7|13733.7|13735.7|13733.7|13734.6|13732.6|8
1646860640000|2022-03-09 21:17:20|13736.4|13734.4|13737|13735|13737.4|13735.4|13736.1|13734.1|15
1646860650000|2022-03-09 21:17:30|13737.1|13735.1|13735.9|13733.9|13737.2|13735.2|13735.5|13733.5|9
1646860660000|2022-03-09 21:17:40|13736|13734|13736.7|13734.7|13737.1|13735.1|13735.9|13733.9|12
1646860670000|2022-03-09 21:17:50|13737.1|13735.1|13736.1|13734.1|13737.4|13735.4|13735.5|13733.5|17
1646860680000|2022-03-09 21:18:00|13735.6|13733.6|13736.4|13734.4|13736.4|13734.4|13735.2|13733.2|9
1646860690000|2022-03-09 21:18:10|13736|13734|13735.4|13733.4|13736|13734|13734.6|13732.6|3
1646860700000|2022-03-09 21:18:20|13735.2|13733.2|13735|13733|13736.1|13734.1|13735|13733|8
1646860710000|2022-03-09 21:18:30|13735.1|13733.1|13735.1|13733.1|13735.4|13733.4|13734.2|13732.2|10
1646860720000|2022-03-09 21:18:40|13735.4|13733.4|13735|13733|13735.9|13733.9|13735|13733|3
1646860730000|2022-03-09 21:18:50|13735.2|13733.2|13735.2|13733.2|13735.9|13733.9|13735.2|13733.2|3
1646860740000|2022-03-09 21:19:00|13734.9|13732.9|13734.4|13732.4|13735.6|13733.6|13732|13730|34
1646860750000|2022-03-09 21:19:10|13734.6|13732.6|13735.5|13733.5|13735.7|13733.7|13734.4|13732.4|9
1646860760000|2022-03-09 21:19:20|13735.4|13733.4|13737.4|13735.4|13737.4|13735.4|13734.9|13732.9|17
1646860770000|2022-03-09 21:19:30|13737.2|13735.2|13742|13740|13743.6|13741.6|13737|13735|57
1646860780000|2022-03-09 21:19:40|13741.9|13739.9|13742.6|13740.6|13743.9|13741.9|13741.7|13739.7|15
1646860790000|2022-03-09 21:19:50|13742.9|13740.9|13747.1|13745.1|13747.1|13745.1|13742.6|13740.6|61
1646860800000|2022-03-09 21:20:00|13747.2|13745.2|13745.9|13743.9|13748.4|13746.4|13745.7|13743.7|37
1646860810000|2022-03-09 21:20:10|13745.7|13743.7|13740.9|13738.9|13745.7|13743.7|13740.9|13738.9|22
1646860820000|2022-03-09 21:20:20|13741|13739|13742.4|13740.4|13742.6|13740.6|13741|13739|4
1646860830000|2022-03-09 21:20:30|13742.5|13740.5|13743.6|13741.6|13745.6|13743.6|13742.4|13740.4|20
1646860840000|2022-03-09 21:20:40|13743.7|13741.7|13747|13745|13747|13745|13741.2|13739.2|22
1646860850000|2022-03-09 21:20:50|13746.9|13744.9|13743.4|13741.4|13746.9|13744.9|13742|13740|44
1646860860000|2022-03-09 21:21:00|13742.5|13740.5|13743.5|13741.5|13744.1|13742.1|13742.4|13740.4|25
1646860870000|2022-03-09 21:21:10|13743.4|13741.4|13745.1|13743.1|13745.4|13743.4|13742.1|13740.1|15
1646860880000|2022-03-09 21:21:20|13745|13743|13741.7|13739.7|13745|13743|13741.6|13739.6|12
1646860890000|2022-03-09 21:21:30|13741.9|13739.9|13738.9|13736.9|13742.1|13740.1|13738.9|13736.9|22
1646860900000|2022-03-09 21:21:40|13738.7|13736.7|13736.4|13734.4|13738.7|13736.7|13735.2|13733.2|61
1646860910000|2022-03-09 21:21:50|13736.2|13734.2|13735.6|13733.6|13737.9|13735.9|13735.4|13733.4|18
1646860920000|2022-03-09 21:22:00|13735.7|13733.7|13735.7|13733.7|13736.6|13734.6|13735.6|13733.6|13
1646860930000|2022-03-09 21:22:10|13736|13734|13734|13732|13736.1|13734.1|13734|13732|9
1646860940000|2022-03-09 21:22:20|13735.1|13733.1|13737.5|13735.5|13737.5|13735.5|13734.9|13732.9|14
1646860950000|2022-03-09 21:22:30|13737.4|13735.4|13737.5|13735.5|13739.6|13737.6|13736.1|13734.1|15
1646860960000|2022-03-09 21:22:40|13737.6|13735.6|13736.4|13734.4|13737.7|13735.7|13736.2|13734.2|2
1646860970000|2022-03-09 21:22:50|13737.2|13735.2|13735.1|13733.1|13737.4|13735.4|13735.1|13733.1|12
1646860980000|2022-03-09 21:23:00|13735.2|13733.2|13736.5|13734.5|13737.5|13735.5|13734.9|13732.9|13
1646860990000|2022-03-09 21:23:10|13737.1|13735.1|13736.6|13734.6|13737.1|13735.1|13736.6|13734.6|6
1646861000000|2022-03-09 21:23:20|13736.7|13734.7|13736.1|13734.1|13737.9|13735.9|13736.1|13734.1|6
1646861010000|2022-03-09 21:23:30|13735.9|13733.9|13735.4|13733.4|13736.9|13734.9|13735.2|13733.2|11
1646861020000|2022-03-09 21:23:40|13735.5|13733.5|13738.1|13736.1|13738.9|13736.9|13734.1|13732.1|25
1646861030000|2022-03-09 21:23:50|13738.2|13736.2|13740.6|13738.6|13741.1|13739.1|13738.2|13736.2|19
1646861040000|2022-03-09 21:24:00|13741.5|13739.5|13741.1|13739.1|13741.9|13739.9|13740.9|13738.9|15
1646861050000|2022-03-09 21:24:10|13741.2|13739.2|13737.4|13735.4|13741.2|13739.2|13737.4|13735.4|47
1646861060000|2022-03-09 21:24:20|13737.5|13735.5|13734.1|13732.1|13737.5|13735.5|13733.2|13731.2|37
1646861070000|2022-03-09 21:24:30|13734.4|13732.4|13734.7|13732.7|13734.9|13732.9|13734.4|13732.4|0
1646861080000|2022-03-09 21:24:40|13734.9|13732.9|13734.5|13732.5|13735.1|13733.1|13733.9|13731.9|4
1646861090000|2022-03-09 21:24:50|13734.6|13732.6|13734.6|13732.6|13735.4|13733.4|13734.5|13732.5|5
1646861100000|2022-03-09 21:25:00|13734.7|13732.7|13734.6|13732.6|13735.1|13733.1|13734.6|13732.6|3
1646861110000|2022-03-09 21:25:10|13734.5|13732.5|13735.1|13733.1|13735.6|13733.6|13734.1|13732.1|17
1646861120000|2022-03-09 21:25:20|13735.4|13733.4|13735.1|13733.1|13735.5|13733.5|13734.9|13732.9|7
1646861130000|2022-03-09 21:25:30|13735.6|13733.6|13734.7|13732.7|13735.6|13733.6|13734.7|13732.7|5
1646861140000|2022-03-09 21:25:40|13734.9|13732.9|13735.7|13733.7|13735.9|13733.9|13734.7|13732.7|6
1646861150000|2022-03-09 21:25:50|13735.9|13733.9|13734.1|13732.1|13735.9|13733.9|13734.1|13732.1|10
1646861160000|2022-03-09 21:26:00|13733.4|13731.4|13733.6|13731.6|13733.6|13731.6|13733.2|13731.2|3
1646861170000|2022-03-09 21:26:10|13733.4|13731.4|13735.6|13733.6|13735.6|13733.6|13733.4|13731.4|3
1646861180000|2022-03-09 21:26:20|13735.7|13733.7|13735.7|13733.7|13735.7|13733.7|13735.4|13733.4|0
1646861190000|2022-03-09 21:26:30|13735.6|13733.6|13737.1|13735.1|13737.4|13735.4|13735.6|13733.6|8
1646861200000|2022-03-09 21:26:40|13737.4|13735.4|13737.9|13735.9|13738|13736|13737.4|13735.4|9
1646861210000|2022-03-09 21:26:50|13737.6|13735.6|13736.9|13734.9|13738|13736|13736.5|13734.5|4
1646861220000|2022-03-09 21:27:00|13736.1|13734.1|13735.9|13733.9|13736.4|13734.4|13735.9|13733.9|2
1646861230000|2022-03-09 21:27:10|13735.7|13733.7|13735.4|13733.4|13735.7|13733.7|13735.2|13733.2|5
1646861240000|2022-03-09 21:27:20|13735.2|13733.2|13735.4|13733.4|13735.4|13733.4|13734.9|13732.9|0
1646861250000|2022-03-09 21:27:30|13735.5|13733.5|13735.4|13733.4|13735.6|13733.6|13735.2|13733.2|2
1646861260000|2022-03-09 21:27:40|13735.2|13733.2|13734.5|13732.5|13735.4|13733.4|13733.7|13731.7|16
1646861270000|2022-03-09 21:27:50|13734.4|13732.4|13735.6|13733.6|13736.4|13734.4|13734|13732|27
1646861280000|2022-03-09 21:28:00|13735.5|13733.5|13735.1|13733.1|13735.6|13733.6|13733.9|13731.9|8
1646861290000|2022-03-09 21:28:10|13735|13733|13735.1|13733.1|13735.7|13733.7|13734.7|13732.7|5
1646861300000|2022-03-09 21:28:20|13735|13733|13732.7|13730.7|13735|13733|13732.6|13730.6|4
1646861310000|2022-03-09 21:28:30|13732.9|13730.9|13733|13731|13734|13732|13732.9|13730.9|17
1646861320000|2022-03-09 21:28:40|13733.1|13731.1|13734.4|13732.4|13734.6|13732.6|13733|13731|8
1646861330000|2022-03-09 21:28:50|13734.5|13732.5|13735|13733|13736.2|13734.2|13734|13732|19
1646861340000|2022-03-09 21:29:00|13734.9|13732.9|13735.1|13733.1|13735.5|13733.5|13734.7|13732.7|8
1646861350000|2022-03-09 21:29:10|13735.2|13733.2|13736.2|13734.2|13736.5|13734.5|13734.9|13732.9|5
1646861360000|2022-03-09 21:29:20|13736.4|13734.4|13736.4|13734.4|13736.9|13734.9|13736.4|13734.4|13
1646861370000|2022-03-09 21:29:30|13736.6|13734.6|13736.4|13734.4|13736.6|13734.6|13736.4|13734.4|2
1646861380000|2022-03-09 21:29:40|13736.6|13734.6|13735.2|13733.2|13736.6|13734.6|13735.2|13733.2|12
1646861390000|2022-03-09 21:29:50|13735.4|13733.4|13734.6|13732.6|13735.4|13733.4|13734.2|13732.2|6
1646861400000|2022-03-09 21:30:00|13734.5|13732.5|13734.5|13732.5|13734.6|13732.6|13734.1|13732.1|8
1646861410000|2022-03-09 21:30:10|13734.4|13732.4|13733.7|13731.7|13734.5|13732.5|13733.4|13731.4|17
1646861420000|2022-03-09 21:30:20|13733.6|13731.6|13735.9|13733.9|13737|13735|13733.5|13731.5|37
1646861430000|2022-03-09 21:30:30|13735.6|13733.6|13736.7|13734.7|13736.9|13734.9|13734.6|13732.6|13
1646861440000|2022-03-09 21:30:40|13737.1|13735.1|13736.1|13734.1|13737.1|13735.1|13735.6|13733.6|5
1646861450000|2022-03-09 21:30:50|13736|13734|13736.4|13734.4|13736.7|13734.7|13736|13734|4
1646861460000|2022-03-09 21:31:00|13736.5|13734.5|13736.5|13734.5|13736.6|13734.6|13736.5|13734.5|1
1646861470000|2022-03-09 21:31:10|13736.4|13734.4|13734.4|13732.4|13736.4|13734.4|13733.9|13731.9|18
1646861480000|2022-03-09 21:31:20|13734.2|13732.2|13734|13732|13734.4|13732.4|13733.5|13731.5|4
1646861490000|2022-03-09 21:31:30|13734.2|13732.2|13733.9|13731.9|13734.2|13732.2|13733.2|13731.2|7
1646861500000|2022-03-09 21:31:40|13734|13732|13734.6|13732.6|13735.5|13733.5|13733.6|13731.6|6
1646861510000|2022-03-09 21:31:50|13734.9|13732.9|13734|13732|13734.9|13732.9|13733.5|13731.5|4
1646861520000|2022-03-09 21:32:00|13734.1|13732.1|13730|13728|13735.6|13733.6|13730|13728|73
1646861530000|2022-03-09 21:32:10|13730.1|13728.1|13732.1|13730.1|13732.4|13730.4|13730.1|13728.1|22
1646861540000|2022-03-09 21:32:20|13732.2|13730.2|13732.6|13730.6|13733.4|13731.4|13732.1|13730.1|56
1646861550000|2022-03-09 21:32:30|13733.5|13731.5|13733.7|13731.7|13733.7|13731.7|13733|13731|68
1646861560000|2022-03-09 21:32:40|13733|13731|13731.6|13729.6|13733.5|13731.5|13729.4|13727.4|62
1646861570000|2022-03-09 21:32:50|13732|13730|13731.2|13729.2|13732|13730|13730.9|13728.9|13
1646861580000|2022-03-09 21:33:00|13731.1|13729.1|13731.5|13729.5|13731.5|13729.5|13729.9|13727.9|33
1646861590000|2022-03-09 21:33:10|13731.6|13729.6|13732.6|13730.6|13732.6|13730.6|13731.6|13729.6|9
1646861600000|2022-03-09 21:33:20|13732.2|13730.2|13733.7|13731.7|13733.9|13731.9|13732|13730|42
1646861610000|2022-03-09 21:33:30|13733.9|13731.9|13731.9|13729.9|13733.9|13731.9|13731.7|13729.7|28
1646861620000|2022-03-09 21:33:40|13731.7|13729.7|13732.7|13730.7|13732.7|13730.7|13731.2|13729.2|9
1646861630000|2022-03-09 21:33:50|13733.2|13731.2|13731.1|13729.1|13733.2|13731.2|13731.1|13729.1|24
1646861640000|2022-03-09 21:34:00|13731|13729|13729.7|13727.7|13731|13729|13729.4|13727.4|20
1646861650000|2022-03-09 21:34:10|13729.9|13727.9|13728.7|13726.7|13730|13728|13728.2|13726.2|31
1646861660000|2022-03-09 21:34:20|13728.6|13726.6|13727.2|13725.2|13728.6|13726.6|13726.7|13724.7|4
1646861670000|2022-03-09 21:34:30|13726.9|13724.9|13726.9|13724.9|13727.7|13725.7|13726.4|13724.4|19
1646861680000|2022-03-09 21:34:40|13727.2|13725.2|13725.6|13723.6|13727.7|13725.7|13725.5|13723.5|19
1646861690000|2022-03-09 21:34:50|13725.5|13723.5|13726.5|13724.5|13727.5|13725.5|13725.5|13723.5|13
1646861700000|2022-03-09 21:35:00|13726.6|13724.6|13726.6|13724.6|13727.7|13725.7|13725.9|13723.9|17
1646861710000|2022-03-09 21:35:10|13726.5|13724.5|13728.4|13726.4|13728.9|13726.9|13725.2|13723.2|94
1646861720000|2022-03-09 21:35:20|13728|13726|13729.7|13727.7|13730|13728|13728|13726|19
1646861730000|2022-03-09 21:35:30|13729.6|13727.6|13729.7|13727.7|13730.4|13728.4|13729.5|13727.5|11
1646861740000|2022-03-09 21:35:40|13729.6|13727.6|13726.7|13724.7|13729.7|13727.7|13726.4|13724.4|18
1646861750000|2022-03-09 21:35:50|13725.7|13723.7|13727|13725|13727|13725|13725.2|13723.2|3
1646861760000|2022-03-09 21:36:00|13726.9|13724.9|13728.5|13726.5|13728.6|13726.6|13726.7|13724.7|3
1646861770000|2022-03-09 21:36:10|13729.1|13727.1|13730|13728|13730.2|13728.2|13729.1|13727.1|0
1646861780000|2022-03-09 21:36:20|13729.9|13727.9|13728|13726|13730.5|13728.5|13727.9|13725.9|7
1646861790000|2022-03-09 21:36:30|13727.1|13725.1|13728.6|13726.6|13728.6|13726.6|13727.1|13725.1|12
1646861800000|2022-03-09 21:36:40|13728.5|13726.5|13727|13725|13728.5|13726.5|13727|13725|3
1646861810000|2022-03-09 21:36:50|13727.9|13725.9|13728|13726|13728|13726|13727.5|13725.5|3
1646861820000|2022-03-09 21:37:00|13728.1|13726.1|13730.6|13728.6|13732.6|13730.6|13727.2|13725.2|28
1646861830000|2022-03-09 21:37:10|13730.5|13728.5|13728.5|13726.5|13730.5|13728.5|13727.6|13725.6|14
1646861840000|2022-03-09 21:37:20|13728|13726|13729.1|13727.1|13729.1|13727.1|13727.5|13725.5|3
1646861850000|2022-03-09 21:37:30|13729.2|13727.2|13728|13726|13730|13728|13727.6|13725.6|22
1646861860000|2022-03-09 21:37:40|13727.9|13725.9|13728.1|13726.1|13728.2|13726.2|13727.5|13725.5|1
1646861870000|2022-03-09 21:37:50|13728.2|13726.2|13729.2|13727.2|13729.9|13727.9|13728.2|13726.2|11
1646861880000|2022-03-09 21:38:00|13729.1|13727.1|13727.4|13725.4|13729.1|13727.1|13726.6|13724.6|11
1646861890000|2022-03-09 21:38:10|13727.5|13725.5|13726.4|13724.4|13728|13726|13725.2|13723.2|12
1646861900000|2022-03-09 21:38:20|13726.2|13724.2|13726.1|13724.1|13727|13725|13725.9|13723.9|9
1646861910000|2022-03-09 21:38:30|13726.2|13724.2|13726.1|13724.1|13726.7|13724.7|13725.9|13723.9|3
1646861920000|2022-03-09 21:38:40|13726.2|13724.2|13726.4|13724.4|13727.1|13725.1|13726|13724|4
1646861930000|2022-03-09 21:38:50|13726.1|13724.1|13726.2|13724.2|13726.2|13724.2|13726|13724|3
1646861940000|2022-03-09 21:39:00|13726.1|13724.1|13725.5|13723.5|13726.4|13724.4|13725.1|13723.1|4
1646861950000|2022-03-09 21:39:10|13725.2|13723.2|13723.2|13721.2|13725.7|13723.7|13722.4|13720.4|39
1646861960000|2022-03-09 21:39:20|13723|13721|13727.4|13725.4|13727.4|13725.4|13723|13721|34
1646861970000|2022-03-09 21:39:30|13727.2|13725.2|13732.5|13730.5|13732.5|13730.5|13727|13725|46
1646861980000|2022-03-09 21:39:40|13733.1|13731.1|13741|13739|13741.2|13739.2|13732.6|13730.6|133
1646861990000|2022-03-09 21:39:50|13740.9|13738.9|13760.4|13758.4|13760.4|13758.4|13740.9|13738.9|440
1646862000000|2022-03-09 21:40:00|13760.2|13758.2|13763|13761|13774.7|13772.7|13760.2|13758.2|468
1646862010000|2022-03-09 21:40:10|13762.6|13760.6|13777.9|13775.9|13782.5|13780.5|13757.7|13755.7|264
1646862020000|2022-03-09 21:40:20|13778.2|13776.2|13785.1|13783.1|13786.2|13784.2|13772.4|13770.4|176
1646862030000|2022-03-09 21:40:30|13785|13783|13785.6|13783.6|13785.9|13783.9|13777.5|13775.5|179
1646862040000|2022-03-09 21:40:40|13785.5|13783.5|13785.6|13783.6|13785.9|13783.9|13782|13780|134
1646862050000|2022-03-09 21:40:50|13785.4|13783.4|13783.1|13781.1|13787.9|13785.9|13781.9|13779.9|139
1646862060000|2022-03-09 21:41:00|13782.1|13780.1|13786|13784|13788.6|13786.6|13781.7|13779.7|143
1646862070000|2022-03-09 21:41:10|13785.9|13783.9|13788.6|13786.6|13793.4|13791.4|13783.7|13781.7|285
1646862080000|2022-03-09 21:41:20|13789.7|13787.7|13800.9|13798.9|13800.9|13798.9|13789.7|13787.7|272
1646862090000|2022-03-09 21:41:30|13801|13799|13804.5|13802.5|13805.4|13803.4|13796.9|13794.9|261
1646862100000|2022-03-09 21:41:40|13804.4|13802.4|13816.1|13814.1|13816.2|13814.2|13803.7|13801.7|376
1646862110000|2022-03-09 21:41:50|13816|13814|13803.6|13801.6|13822.4|13820.4|13803.2|13801.2|440
1646862120000|2022-03-09 21:42:00|13803.5|13801.5|13804.5|13802.5|13808.1|13806.1|13801.4|13799.4|176
1646862130000|2022-03-09 21:42:10|13802.9|13800.9|13799.4|13797.4|13803.9|13801.9|13798.5|13796.5|163
1646862140000|2022-03-09 21:42:20|13799.1|13797.1|13799.6|13797.6|13803|13801|13795.1|13793.1|194
1646862150000|2022-03-09 21:42:30|13799.5|13797.5|13798.5|13796.5|13800|13798|13795.2|13793.2|67
1646862160000|2022-03-09 21:42:40|13798.7|13796.7|13796|13794|13800|13798|13795.4|13793.4|99
1646862170000|2022-03-09 21:42:50|13795.6|13793.6|13795.2|13793.2|13797.5|13795.5|13790.7|13788.7|100
1646862180000|2022-03-09 21:43:00|13794.4|13792.4|13799.6|13797.6|13800.2|13798.2|13792.7|13790.7|110
1646862190000|2022-03-09 21:43:10|13799.9|13797.9|13800.2|13798.2|13802.1|13800.1|13799.2|13797.2|56
1646862200000|2022-03-09 21:43:20|13800.1|13798.1|13802.7|13800.7|13802.9|13800.9|13799.1|13797.1|47
1646862210000|2022-03-09 21:43:30|13802.9|13800.9|13804.7|13802.7|13804.9|13802.9|13798.9|13796.9|109
1646862220000|2022-03-09 21:43:40|13804.6|13802.6|13803.4|13801.4|13805.4|13803.4|13803.4|13801.4|58
1646862230000|2022-03-09 21:43:50|13803|13801|13809.4|13807.4|13809.4|13807.4|13802.9|13800.9|54
1646862240000|2022-03-09 21:44:00|13810.1|13808.1|13806.5|13804.5|13811.1|13809.1|13804.4|13802.4|76
1646862250000|2022-03-09 21:44:10|13806.2|13804.2|13805.9|13803.9|13808.4|13806.4|13802.6|13800.6|90
1646862260000|2022-03-09 21:44:20|13806.1|13804.1|13812.1|13810.1|13815.5|13813.5|13806.1|13804.1|94
1646862270000|2022-03-09 21:44:30|13813.4|13811.4|13814.2|13812.2|13815.7|13813.7|13812.6|13810.6|70
1646862280000|2022-03-09 21:44:40|13814.4|13812.4|13813.2|13811.2|13815.7|13813.7|13811.7|13809.7|68
1646862290000|2022-03-09 21:44:50|13812.6|13810.6|13810.1|13808.1|13812.6|13810.6|13809.2|13807.2|49
1646862300000|2022-03-09 21:45:00|13809.7|13807.7|13801.6|13799.6|13809.7|13807.7|13801.4|13799.4|126
1646862310000|2022-03-09 21:45:10|13801.5|13799.5|13800.7|13798.7|13802.1|13800.1|13799.9|13797.9|72
1646862320000|2022-03-09 21:45:20|13800.6|13798.6|13799.5|13797.5|13800.7|13798.7|13797.4|13795.4|87
1646862330000|2022-03-09 21:45:30|13799.4|13797.4|13797|13795|13799.5|13797.5|13796.9|13794.9|44
1646862340000|2022-03-09 21:45:40|13796.2|13794.2|13792.9|13790.9|13797.1|13795.1|13791|13789|219
1646862350000|2022-03-09 21:45:50|13795.5|13793.5|13796.1|13794.1|13799.1|13797.1|13794.4|13792.4|105
1646862360000|2022-03-09 21:46:00|13796|13794|13799.7|13797.7|13799.7|13797.7|13794|13792|41
1646862370000|2022-03-09 21:46:10|13799.4|13797.4|13796.4|13794.4|13799.4|13797.4|13796.1|13794.1|24
1646862380000|2022-03-09 21:46:20|13796.2|13794.2|13795.1|13793.1|13796.2|13794.2|13793.4|13791.4|20
1646862390000|2022-03-09 21:46:30|13795|13793|13792.9|13790.9|13795.2|13793.2|13792.9|13790.9|30
1646862400000|2022-03-09 21:46:40|13793|13791|13795.2|13793.2|13795.2|13793.2|13791|13789|78
1646862410000|2022-03-09 21:46:50|13795.1|13793.1|13792.1|13790.1|13795.9|13793.9|13790.6|13788.6|53
1646862420000|2022-03-09 21:47:00|13793.6|13791.6|13794|13792|13795.5|13793.5|13793.2|13791.2|48
1646862430000|2022-03-09 21:47:10|13793.9|13791.9|13793.1|13791.1|13794.7|13792.7|13792.4|13790.4|9
1646862440000|2022-03-09 21:47:20|13793.2|13791.2|13794.7|13792.7|13794.7|13792.7|13793.1|13791.1|7
1646862450000|2022-03-09 21:47:30|13794.6|13792.6|13795|13793|13795.4|13793.4|13794.5|13792.5|9
1646862460000|2022-03-09 21:47:40|13795.1|13793.1|13795.5|13793.5|13795.6|13793.6|13793.6|13791.6|26
1646862470000|2022-03-09 21:47:50|13795.4|13793.4|13795.2|13793.2|13795.6|13793.6|13793.2|13791.2|14
1646862480000|2022-03-09 21:48:00|13795.1|13793.1|13799.6|13797.6|13800.4|13798.4|13795.1|13793.1|57
1646862490000|2022-03-09 21:48:10|13799.1|13797.1|13796.7|13794.7|13799.4|13797.4|13796|13794|27
1646862500000|2022-03-09 21:48:20|13796.9|13794.9|13797|13795|13797|13795|13794|13792|13
1646862510000|2022-03-09 21:48:30|13796.9|13794.9|13791.5|13789.5|13796.9|13794.9|13790|13788|66
1646862520000|2022-03-09 21:48:40|13789.6|13787.6|13787.6|13785.6|13791|13789|13787.4|13785.4|45
1646862530000|2022-03-09 21:48:50|13787.5|13785.5|13785.4|13783.4|13788.2|13786.2|13783.9|13781.9|76
1646862540000|2022-03-09 21:49:00|13785.2|13783.2|13784.1|13782.1|13786.7|13784.7|13782.4|13780.4|89
1646862550000|2022-03-09 21:49:10|13784.5|13782.5|13784|13782|13785.2|13783.2|13783.9|13781.9|25
1646862560000|2022-03-09 21:49:20|13783.9|13781.9|13783.2|13781.2|13784.2|13782.2|13782.7|13780.7|29
1646862570000|2022-03-09 21:49:30|13783.1|13781.1|13782.9|13780.9|13783.2|13781.2|13782.5|13780.5|21
1646862580000|2022-03-09 21:49:40|13782.6|13780.6|13782.4|13780.4|13782.9|13780.9|13782.2|13780.2|12
1646862590000|2022-03-09 21:49:50|13782.5|13780.5|13782.4|13780.4|13783.2|13781.2|13782.4|13780.4|19
1646862600000|2022-03-09 21:50:00|13782.2|13780.2|13779.5|13777.5|13783.1|13781.1|13778.9|13776.9|56
1646862610000|2022-03-09 21:50:10|13779.9|13777.9|13781.6|13779.6|13783.6|13781.6|13779.5|13777.5|43
1646862620000|2022-03-09 21:50:20|13781.1|13779.1|13779.1|13777.1|13782.1|13780.1|13778.1|13776.1|31
1646862630000|2022-03-09 21:50:30|13778.9|13776.9|13778.6|13776.6|13779.2|13777.2|13778.2|13776.2|37
1646862640000|2022-03-09 21:50:40|13779|13777|13778.7|13776.7|13779|13777|13778.2|13776.2|40
1646862650000|2022-03-09 21:50:50|13778.6|13776.6|13778.1|13776.1|13779.6|13777.6|13777.5|13775.5|64
1646862660000|2022-03-09 21:51:00|13777.9|13775.9|13777.6|13775.6|13778.5|13776.5|13777.6|13775.6|29
1646862670000|2022-03-09 21:51:10|13777.7|13775.7|13775.4|13773.4|13778|13776|13775.4|13773.4|83
1646862680000|2022-03-09 21:51:20|13775.2|13773.2|13774.7|13772.7|13776.1|13774.1|13774.2|13772.2|37
1646862690000|2022-03-09 21:51:30|13774.6|13772.6|13771.5|13769.5|13776.1|13774.1|13771.4|13769.4|69
1646862700000|2022-03-09 21:51:40|13771.6|13769.6|13770.2|13768.2|13771.6|13769.6|13769.6|13767.6|31
1646862710000|2022-03-09 21:51:50|13770.4|13768.4|13778.4|13776.4|13778.4|13776.4|13770.4|13768.4|80
1646862720000|2022-03-09 21:52:00|13778.2|13776.2|13773.6|13771.6|13778.5|13776.5|13773.5|13771.5|33
1646862730000|2022-03-09 21:52:10|13773.7|13771.7|13772.7|13770.7|13773.7|13771.7|13772.1|13770.1|20
1646862740000|2022-03-09 21:52:20|13772.9|13770.9|13775.2|13773.2|13775.9|13773.9|13772.9|13770.9|25
1646862750000|2022-03-09 21:52:30|13775.1|13773.1|13774.2|13772.2|13776|13774|13774.2|13772.2|9
1646862760000|2022-03-09 21:52:40|13774.1|13772.1|13778|13776|13778.4|13776.4|13773.6|13771.6|38
1646862770000|2022-03-09 21:52:50|13778.1|13776.1|13778.5|13776.5|13778.5|13776.5|13776.7|13774.7|38
1646862780000|2022-03-09 21:53:00|13778.4|13776.4|13778.4|13776.4|13778.9|13776.9|13778.2|13776.2|18
1646862790000|2022-03-09 21:53:10|13778|13776|13778.4|13776.4|13779.1|13777.1|13775.1|13773.1|56
1646862800000|2022-03-09 21:53:20|13778.1|13776.1|13782.6|13780.6|13782.9|13780.9|13778.1|13776.1|42
1646862810000|2022-03-09 21:53:30|13782.9|13780.9|13779.5|13777.5|13782.9|13780.9|13779.5|13777.5|42
1646862820000|2022-03-09 21:53:40|13779.4|13777.4|13780.5|13778.5|13780.5|13778.5|13779.2|13777.2|18
1646862830000|2022-03-09 21:53:50|13780|13778|13782.5|13780.5|13782.6|13780.6|13779.6|13777.6|28
1646862840000|2022-03-09 21:54:00|13782.4|13780.4|13780.6|13778.6|13782.4|13780.4|13779.2|13777.2|24
1646862850000|2022-03-09 21:54:10|13780.7|13778.7|13775.6|13773.6|13781.1|13779.1|13775.2|13773.2|23
1646862860000|2022-03-09 21:54:20|13775.1|13773.1|13775.9|13773.9|13775.9|13773.9|13773.7|13771.7|19
1646862870000|2022-03-09 21:54:30|13775.7|13773.7|13773.2|13771.2|13775.7|13773.7|13772.9|13770.9|38
1646862880000|2022-03-09 21:54:40|13774|13772|13778.1|13776.1|13779.5|13777.5|13774|13772|55
1646862890000|2022-03-09 21:54:50|13778.2|13776.2|13780.5|13778.5|13781|13779|13778.2|13776.2|8
1646862900000|2022-03-09 21:55:00|13780.4|13778.4|13777.1|13775.1|13780.7|13778.7|13777.1|13775.1|47
1646862910000|2022-03-09 21:55:10|13777.2|13775.2|13778.1|13776.1|13778.5|13776.5|13776|13774|22
1646862920000|2022-03-09 21:55:20|13778.2|13776.2|13776.2|13774.2|13778.4|13776.4|13773.7|13771.7|38
1646862930000|2022-03-09 21:55:30|13776.7|13774.7|13775.7|13773.7|13778.1|13776.1|13775.6|13773.6|10
1646862940000|2022-03-09 21:55:40|13776.1|13774.1|13775.5|13773.5|13778.6|13776.6|13775.5|13773.5|23
1646862950000|2022-03-09 21:55:50|13776.7|13774.7|13778.1|13776.1|13778.9|13776.9|13776.7|13774.7|12
1646862960000|2022-03-09 21:56:00|13778.2|13776.2|13775.6|13773.6|13778.2|13776.2|13775.4|13773.4|21
1646862970000|2022-03-09 21:56:10|13775.7|13773.7|13775.5|13773.5|13776.2|13774.2|13775.5|13773.5|27
1646862980000|2022-03-09 21:56:20|13775.6|13773.6|13775.5|13773.5|13776.5|13774.5|13775.5|13773.5|12
1646862990000|2022-03-09 21:56:30|13775.6|13773.6|13776.2|13774.2|13777|13775|13775.5|13773.5|15
1646863000000|2022-03-09 21:56:40|13776.4|13774.4|13776.7|13774.7|13777.2|13775.2|13776.4|13774.4|8
1646863010000|2022-03-09 21:56:50|13777|13775|13777|13775|13777.1|13775.1|13776.9|13774.9|14
1646863020000|2022-03-09 21:57:00|13776.9|13774.9|13777|13775|13777.9|13775.9|13776.7|13774.7|16
1646863030000|2022-03-09 21:57:10|13777.1|13775.1|13776.5|13774.5|13778.4|13776.4|13776.5|13774.5|55
1646863040000|2022-03-09 21:57:20|13777.1|13775.1|13777.2|13775.2|13777.7|13775.7|13777.1|13775.1|13
1646863050000|2022-03-09 21:57:30|13777.4|13775.4|13777.4|13775.4|13777.4|13775.4|13777|13775|3
1646863060000|2022-03-09 21:57:40|13777|13775|13775.6|13773.6|13777.1|13775.1|13775.4|13773.4|39
1646863070000|2022-03-09 21:57:50|13775.1|13773.1|13773.7|13771.7|13775.1|13773.1|13773.7|13771.7|14
1646863080000|2022-03-09 21:58:00|13773.4|13771.4|13773.1|13771.1|13773.4|13771.4|13771.5|13769.5|31
1646863090000|2022-03-09 21:58:10|13773|13771|13772.6|13770.6|13774.2|13772.2|13771.5|13769.5|15
1646863100000|2022-03-09 21:58:20|13772.7|13770.7|13771.9|13769.9|13772.7|13770.7|13771.2|13769.2|11
1646863110000|2022-03-09 21:58:30|13771.6|13769.6|13774.2|13772.2|13774.2|13772.2|13771.4|13769.4|8
1646863120000|2022-03-09 21:58:40|13778.6|13776.6|13778.4|13776.4|13779.5|13777.5|13777.5|13775.5|14
1646863130000|2022-03-09 21:58:50|13778.6|13776.6|13779.1|13777.1|13779.1|13777.1|13778.1|13776.1|7
1646863140000|2022-03-09 21:59:00|13779.2|13777.2|13779.6|13777.6|13780.1|13778.1|13779|13777|26
1646863150000|2022-03-09 21:59:10|13779.5|13777.5|13778.2|13776.2|13779.5|13777.5|13778|13776|12
1646863160000|2022-03-09 21:59:20|13778.7|13776.7|13778.6|13776.6|13778.7|13776.7|13778|13776|23
1646863170000|2022-03-09 21:59:30|13778.7|13776.7|13777.1|13775.1|13778.9|13776.9|13777.1|13775.1|16
1646863180000|2022-03-09 21:59:40|13777|13775|13775.9|13773.9|13777.1|13775.1|13775.5|13773.5|44
1646863190000|2022-03-09 21:59:50|13775.1|13773.1|13778.4|13773.4|13778.7|13775.4|13774.1|13772.1|45
1646863200000|2022-03-09 22:00:00|13778.7|13773.7|13778.8|13773.8|13778.8|13773.8|13778.7|13773.7|1
1646863210000|2022-03-09 22:00:10|13777.3|13772.3|13777.3|13772.3|13777.3|13772.3|13777.3|13772.3|0
1646863220000|2022-03-09 22:00:20|13776|13771|13777.4|13772.4|13777.4|13772.4|13775.9|13770.9|0
1646863230000|2022-03-09 22:00:30|13784.7|13779.7|13784.8|13779.8|13784.8|13779.8|13784.7|13779.7|0
1646863240000|2022-03-09 22:00:40|13784.9|13779.9|13785.3|13780.3|13785.3|13780.3|13783.8|13778.8|0
1646863250000|2022-03-09 22:00:50|13784.9|13779.9|13784.3|13779.3|13784.9|13779.9|13784.3|13779.3|0
1646863260000|2022-03-09 22:01:00|13785.3|13780.3|13787.7|13782.7|13787.7|13782.7|13785.2|13780.2|0
1646863270000|2022-03-09 22:01:10|13790.8|13785.8|13787.7|13782.7|13791.1|13786.1|13787.7|13782.7|0
1646863280000|2022-03-09 22:01:20|13787.6|13782.6|13787.3|13782.3|13787.6|13782.6|13787.3|13782.3|0
1646863290000|2022-03-09 22:01:30|13787.2|13782.2|13789|13784|13789|13784|13787.1|13782.1|0
1646863300000|2022-03-09 22:01:40|13788.7|13783.7|13788.7|13783.7|13788.7|13783.7|13788.7|13783.7|0
1646863310000|2022-03-09 22:01:50|13788.6|13783.6|13792.3|13787.3|13792.3|13787.3|13786.2|13781.2|0
1646863320000|2022-03-09 22:02:00|13792.5|13787.5|13792.5|13787.5|13792.5|13787.5|13789|13784|0
1646863330000|2022-03-09 22:02:10|13792.4|13787.4|13792.4|13787.4|13793.1|13788.1|13790.1|13785.1|0
1646863340000|2022-03-09 22:02:20|13789.1|13784.1|13787.1|13782.1|13790|13785|13785.1|13780.1|0
1646863350000|2022-03-09 22:02:30|13787|13782|13788|13783|13788|13783|13783.4|13778.4|0
1646863360000|2022-03-09 22:02:40|13787.8|13782.8|13787.2|13782.2|13787.8|13782.8|13787.2|13782.2|0
1646863370000|2022-03-09 22:02:50|13786.9|13781.9|13785.4|13780.4|13786.9|13781.9|13785.4|13780.4|0
1646863380000|2022-03-09 22:03:00|13786.6|13781.6|13786.4|13781.4|13786.6|13781.6|13786.4|13781.4|0
1646863390000|2022-03-09 22:03:10|13786.2|13781.2|13785.9|13780.9|13786.2|13781.2|13785.9|13780.9|0
1646863400000|2022-03-09 22:03:20|13782.4|13777.4|13782.4|13777.4|13782.4|13777.4|13782.3|13777.3|0
1646863410000|2022-03-09 22:03:30|13782.7|13777.7|13782.8|13777.8|13783|13778|13782.7|13777.7|0
1646863420000|2022-03-09 22:03:40|13782.7|13777.7|13780.4|13775.4|13782.7|13777.7|13780.4|13775.4|0
1646863430000|2022-03-09 22:03:50|13780.3|13775.3|13780.1|13775.1|13780.4|13775.4|13780.1|13775.1|0
1646863440000|2022-03-09 22:04:00|13780.4|13775.4|13780.3|13775.3|13781.6|13776.6|13780.3|13775.3|0
1646863460000|2022-03-09 22:04:20|13778.5|13773.5|13779.2|13774.2|13779.2|13774.2|13778.5|13773.5|0
1646863470000|2022-03-09 22:04:30|13779.7|13774.7|13779.7|13774.7|13779.7|13774.7|13779.7|13774.7|0
1646863480000|2022-03-09 22:04:40|13779.8|13774.8|13780.4|13775.4|13780.4|13775.4|13779.8|13774.8|0
1646863490000|2022-03-09 22:04:50|13781.6|13776.6|13780.2|13775.2|13781.6|13776.6|13780.2|13775.2|0
1646863500000|2022-03-09 22:05:00|13780.1|13775.1|13780.2|13775.2|13780.2|13775.2|13780|13775|0
1646863510000|2022-03-09 22:05:10|13779.4|13774.4|13779.4|13774.4|13779.4|13774.4|13779.4|13774.4|0
1646863520000|2022-03-09 22:05:20|13780|13775|13779.9|13774.9|13780|13775|13779.9|13774.9|0
1646863530000|2022-03-09 22:05:30|13779.3|13774.3|13779.1|13774.1|13779.3|13774.3|13779.1|13774.1|0
1646863540000|2022-03-09 22:05:40|13779.8|13774.8|13778.7|13773.7|13779.8|13774.8|13778.7|13773.7|0
1646863550000|2022-03-09 22:05:50|13778.6|13773.6|13778.5|13773.5|13778.6|13773.6|13778.4|13773.4|0
1646863560000|2022-03-09 22:06:00|13778.3|13773.3|13777.1|13772.1|13778.4|13773.4|13777.1|13772.1|0
1646863570000|2022-03-09 22:06:10|13775.8|13770.8|13777|13772|13777|13772|13775.8|13770.8|0
1646863580000|2022-03-09 22:06:20|13777.6|13772.6|13777.6|13772.6|13777.6|13772.6|13777.6|13772.6|0
1646863590000|2022-03-09 22:06:30|13777|13772|13777.3|13772.3|13777.3|13772.3|13777|13772|0
1646863600000|2022-03-09 22:06:40|13777.2|13772.2|13775.5|13770.5|13777.2|13772.2|13775.5|13770.5|0
1646863610000|2022-03-09 22:06:50|13775.6|13770.6|13775.1|13770.1|13776.2|13771.2|13774.7|13769.7|0
1646863620000|2022-03-09 22:07:00|13774.8|13769.8|13775.4|13770.4|13775.4|13770.4|13774.8|13769.8|0
1646863630000|2022-03-09 22:07:10|13775.2|13770.2|13775.4|13770.4|13775.6|13770.6|13775.2|13770.2|0
1646863650000|2022-03-09 22:07:30|13774.8|13769.8|13774.7|13769.7|13774.8|13769.8|13774.7|13769.7|0
1646863660000|2022-03-09 22:07:40|13774.6|13769.6|13771.8|13766.8|13774.6|13769.6|13771.8|13766.8|0
1646863670000|2022-03-09 22:07:50|13771.7|13766.7|13771.7|13766.7|13772.7|13767.7|13771.7|13766.7|0
1646863680000|2022-03-09 22:08:00|13771.8|13766.8|13771.8|13766.8|13772.7|13767.7|13771.8|13766.8|0
1646863690000|2022-03-09 22:08:10|13771.9|13766.9|13771.8|13766.8|13771.9|13766.9|13771.2|13766.2|0
1646863700000|2022-03-09 22:08:20|13774|13769|13773|13768|13774|13769|13773|13768|0
1646863710000|2022-03-09 22:08:30|13773.2|13768.2|13773.3|13768.3|13773.3|13768.3|13773.2|13768.2|0
1646863720000|2022-03-09 22:08:40|13773.9|13768.9|13773.2|13768.2|13773.9|13768.9|13773.2|13768.2|0
1646863730000|2022-03-09 22:08:50|13773.3|13768.3|13773.8|13768.8|13773.8|13768.8|13772.5|13767.5|0
1646863740000|2022-03-09 22:09:00|13773.4|13768.4|13773.4|13768.4|13773.8|13768.8|13773.4|13768.4|0
1646863760000|2022-03-09 22:09:20|13773.8|13768.8|13774|13769|13774|13769|13772.3|13767.3|0
1646863770000|2022-03-09 22:09:30|13774.2|13769.2|13774.7|13769.7|13774.7|13769.7|13774.2|13769.2|0
1646863780000|2022-03-09 22:09:40|13774.3|13769.3|13776|13771|13776|13771|13774.3|13769.3|0
1646863790000|2022-03-09 22:09:50|13776.1|13771.1|13776.1|13771.1|13776.1|13771.1|13776.1|13771.1|0
1646863810000|2022-03-09 22:10:10|13776.3|13771.3|13776.3|13771.3|13776.3|13771.3|13776.3|13771.3|0
1646863820000|2022-03-09 22:10:20|13776.2|13771.2|13776.2|13771.2|13776.2|13771.2|13776.2|13771.2|0
1646863830000|2022-03-09 22:10:30|13776.3|13771.3|13776.3|13771.3|13776.3|13771.3|13776.3|13771.3|0
1646863840000|2022-03-09 22:10:40|13776.5|13771.5|13776.2|13771.2|13776.5|13771.5|13776.2|13771.2|0
1646863870000|2022-03-09 22:11:10|13773.8|13768.8|13773.8|13768.8|13773.8|13768.8|13773.6|13768.6|0
1646863880000|2022-03-09 22:11:20|13774|13769|13774|13769|13774|13769|13774|13769|0
1646863890000|2022-03-09 22:11:30|13773.9|13768.9|13774|13769|13774|13769|13773.9|13768.9|0
1646863900000|2022-03-09 22:11:40|13773.9|13768.9|13773.9|13768.9|13773.9|13768.9|13773.9|13768.9|0
1646863910000|2022-03-09 22:11:50|13774.8|13769.8|13774.8|13769.8|13774.8|13769.8|13774.8|13769.8|0
1646863920000|2022-03-09 22:12:00|13774.5|13769.5|13774.5|13769.5|13774.5|13769.5|13774.5|13769.5|0
1646863930000|2022-03-09 22:12:10|13774.2|13769.2|13774.4|13769.4|13774.4|13769.4|13774.2|13769.2|0
1646863940000|2022-03-09 22:12:20|13772.6|13767.6|13772.6|13767.6|13772.6|13767.6|13772.6|13767.6|0
1646863950000|2022-03-09 22:12:30|13773.8|13768.8|13773.8|13768.8|13773.8|13768.8|13773.8|13768.8|0
1646863970000|2022-03-09 22:12:50|13773.9|13768.9|13773.5|13768.5|13773.9|13768.9|13773.5|13768.5|0
1646863980000|2022-03-09 22:13:00|13773.6|13768.6|13773.4|13768.4|13773.6|13768.6|13773.4|13768.4|0
1646864020000|2022-03-09 22:13:40|13773.7|13768.7|13773.5|13768.5|13773.7|13768.7|13773.5|13768.5|0
1646864030000|2022-03-09 22:13:50|13773.6|13768.6|13773.5|13768.5|13773.6|13768.6|13773.5|13768.5|0
1646864040000|2022-03-09 22:14:00|13773.8|13768.8|13774|13769|13774|13769|13773.8|13768.8|0
1646864050000|2022-03-09 22:14:10|13774.1|13769.1|13774|13769|13774.1|13769.1|13774|13769|0
1646864070000|2022-03-09 22:14:30|13773|13768|13773|13768|13773|13768|13773|13768|0
1646864080000|2022-03-09 22:14:40|13773.1|13768.1|13773.1|13768.1|13773.1|13768.1|13773.1|13768.1|0
1646864090000|2022-03-09 22:14:50|13773|13768|13773|13768|13773|13768|13773|13768|0
1646864100000|2022-03-09 22:15:00|13772.3|13767.3|13772.3|13767.3|13772.3|13767.3|13772.3|13767.3|0
1646864110000|2022-03-09 22:15:10|13772.2|13767.2|13772.1|13767.1|13772.9|13767.9|13772.1|13767.1|0
1646864120000|2022-03-09 22:15:20|13772.2|13767.2|13772.2|13767.2|13772.2|13767.2|13771.6|13766.6|0
1646864130000|2022-03-09 22:15:30|13771.3|13766.3|13772.5|13767.5|13772.5|13767.5|13771.3|13766.3|0
1646864140000|2022-03-09 22:15:40|13772.2|13767.2|13774.3|13769.3|13774.6|13769.6|13772.2|13767.2|0
1646864150000|2022-03-09 22:15:50|13772.7|13767.7|13772.7|13767.7|13772.7|13767.7|13772.7|13767.7|0
1646864160000|2022-03-09 22:16:00|13771.9|13766.9|13773.1|13768.1|13773.1|13768.1|13771.8|13766.8|0
1646864170000|2022-03-09 22:16:10|13773.3|13768.3|13773.3|13768.3|13773.7|13768.7|13773.3|13768.3|0
1646864180000|2022-03-09 22:16:20|13773.1|13768.1|13773.3|13768.3|13773.3|13768.3|13773|13768|0
1646864190000|2022-03-09 22:16:30|13773.4|13768.4|13773.4|13768.4|13773.4|13768.4|13773.4|13768.4|0
1646864200000|2022-03-09 22:16:40|13773.7|13768.7|13774.5|13769.5|13774.5|13769.5|13773.5|13768.5|0
1646864210000|2022-03-09 22:16:50|13774.6|13769.6|13775.5|13770.5|13775.5|13770.5|13774.6|13769.6|0
1646864220000|2022-03-09 22:17:00|13775.7|13770.7|13776.3|13771.3|13776.3|13771.3|13775.7|13770.7|0
1646864230000|2022-03-09 22:17:10|13776.1|13771.1|13778.1|13773.1|13778.1|13773.1|13775.5|13770.5|0
1646864240000|2022-03-09 22:17:20|13776.6|13771.6|13776.4|13771.4|13776.6|13771.6|13776.4|13771.4|0
1646864250000|2022-03-09 22:17:30|13776.3|13771.3|13776.2|13771.2|13776.3|13771.3|13776.2|13771.2|0
1646864260000|2022-03-09 22:17:40|13777.8|13772.8|13776.9|13771.9|13777.8|13772.8|13776.9|13771.9|0
1646864270000|2022-03-09 22:17:50|13777|13772|13777.1|13772.1|13777.1|13772.1|13777|13772|0
1646864280000|2022-03-09 22:18:00|13777.2|13772.2|13777.2|13772.2|13777.3|13772.3|13777.2|13772.2|0
1646864290000|2022-03-09 22:18:10|13775.6|13770.6|13775.1|13770.1|13775.6|13770.6|13775.1|13770.1|0
1646864300000|2022-03-09 22:18:20|13775.6|13770.6|13775.5|13770.5|13775.6|13770.6|13775.5|13770.5|0
1646864310000|2022-03-09 22:18:30|13775.6|13770.6|13775.6|13770.6|13775.6|13770.6|13775.6|13770.6|0
1646864320000|2022-03-09 22:18:40|13777.1|13772.1|13776|13771|13777.1|13772.1|13776|13771|0
1646864330000|2022-03-09 22:18:50|13775.3|13770.3|13776.9|13771.9|13776.9|13771.9|13775.3|13770.3|0
1646864340000|2022-03-09 22:19:00|13776.5|13771.5|13776.5|13771.5|13776.5|13771.5|13776.5|13771.5|0
1646864350000|2022-03-09 22:19:10|13776.3|13771.3|13776.3|13771.3|13776.3|13771.3|13776.3|13771.3|0
1646864370000|2022-03-09 22:19:30|13776.7|13771.7|13776.7|13771.7|13776.7|13771.7|13776.7|13771.7|0
1646864380000|2022-03-09 22:19:40|13776.6|13771.6|13776.4|13771.4|13776.6|13771.6|13776.4|13771.4|0
1646864390000|2022-03-09 22:19:50|13777|13772|13776.8|13771.8|13777|13772|13776.3|13771.3|0
1646864400000|2022-03-09 22:20:00|13776.5|13771.5|13776.6|13771.6|13776.8|13771.8|13776.5|13771.5|0
1646864410000|2022-03-09 22:20:10|13776.7|13771.7|13781.7|13776.7|13781.7|13776.7|13776.7|13771.7|0
1646864420000|2022-03-09 22:20:20|13784.9|13779.9|13779.3|13774.3|13784.9|13779.9|13779.3|13774.3|0
1646864430000|2022-03-09 22:20:30|13777.9|13772.9|13777.8|13772.8|13777.9|13772.9|13777.8|13772.8|0
1646864450000|2022-03-09 22:20:50|13778|13773|13778|13773|13778|13773|13778|13773|0
1646864460000|2022-03-09 22:21:00|13777.8|13772.8|13777.8|13772.8|13777.8|13772.8|13777.8|13772.8|0
1646864470000|2022-03-09 22:21:10|13778.5|13773.5|13778.5|13773.5|13778.5|13773.5|13778.5|13773.5|0
1646864480000|2022-03-09 22:21:20|13778.3|13773.3|13778.2|13773.2|13778.3|13773.3|13778.2|13773.2|0
1646864490000|2022-03-09 22:21:30|13778.1|13773.1|13778|13773|13778.1|13773.1|13778|13773|0
1646864500000|2022-03-09 22:21:40|13777.8|13772.8|13777.8|13772.8|13777.8|13772.8|13777.8|13772.8|0
1646864510000|2022-03-09 22:21:50|13778|13773|13778|13773|13778|13773|13778|13773|0
1646864520000|2022-03-09 22:22:00|13778.3|13773.3|13777.6|13772.6|13778.3|13773.3|13777.6|13772.6|0
1646864530000|2022-03-09 22:22:10|13777.8|13772.8|13777.5|13772.5|13777.8|13772.8|13777.5|13772.5|0
1646864550000|2022-03-09 22:22:30|13778.2|13773.2|13778.2|13773.2|13778.2|13773.2|13778.2|13773.2|0
1646864560000|2022-03-09 22:22:40|13778|13773|13778|13773|13778|13773|13778|13773|0
1646864580000|2022-03-09 22:23:00|13778.1|13773.1|13778.1|13773.1|13778.1|13773.1|13778.1|13773.1|0
1646864630000|2022-03-09 22:23:50|13777.9|13772.9|13777.9|13772.9|13777.9|13772.9|13777.9|13772.9|0
1646864640000|2022-03-09 22:24:00|13777.8|13772.8|13777.8|13772.8|13777.8|13772.8|13777.8|13772.8|0
1646864660000|2022-03-09 22:24:20|13779|13774|13779|13774|13779|13774|13779|13774|0
1646864670000|2022-03-09 22:24:30|13778.1|13773.1|13778.4|13773.4|13778.4|13773.4|13778.1|13773.1|0
1646864700000|2022-03-09 22:25:00|13778.6|13773.6|13778.6|13773.6|13778.6|13773.6|13778.6|13773.6|0
1646864710000|2022-03-09 22:25:10|13778.4|13773.4|13778.3|13773.3|13778.4|13773.4|13778.3|13773.3|0
1646864720000|2022-03-09 22:25:20|13778.4|13773.4|13778.4|13773.4|13778.4|13773.4|13778.4|13773.4|0
1646864760000|2022-03-09 22:26:00|13778.5|13773.5|13778.5|13773.5|13778.5|13773.5|13778.5|13773.5|0
1646864790000|2022-03-09 22:26:30|13778.7|13773.7|13778.7|13773.7|13778.9|13773.9|13778.7|13773.7|0
1646864810000|2022-03-09 22:26:50|13778.8|13773.8|13778.8|13773.8|13778.8|13773.8|13778.8|13773.8|0
1646864820000|2022-03-09 22:27:00|13778.6|13773.6|13778.4|13773.4|13778.6|13773.6|13778.4|13773.4|0
1646864830000|2022-03-09 22:27:10|13778.5|13773.5|13778.6|13773.6|13778.6|13773.6|13778.5|13773.5|0
1646864900000|2022-03-09 22:28:20|13778.5|13773.5|13778.5|13773.5|13778.5|13773.5|13778.5|13773.5|0
1646864920000|2022-03-09 22:28:40|13778.7|13773.7|13778.7|13773.7|13778.7|13773.7|13778.7|13773.7|0
1646864940000|2022-03-09 22:29:00|13778.6|13773.6|13778.6|13773.6|13778.7|13773.7|13778.6|13773.6|0
1646864990000|2022-03-09 22:29:50|13778.5|13773.5|13778.4|13773.4|13779.2|13774.2|13778.4|13773.4|0
1646865000000|2022-03-09 22:30:00|13778.5|13773.5|13778.5|13773.5|13778.5|13773.5|13778.5|13773.5|0
1646865010000|2022-03-09 22:30:10|13778.9|13773.9|13778.9|13773.9|13778.9|13773.9|13778.9|13773.9|0
1646865030000|2022-03-09 22:30:30|13779|13774|13779|13774|13779|13774|13779|13774|0
1646865040000|2022-03-09 22:30:40|13778.5|13773.5|13778.5|13773.5|13778.5|13773.5|13778.5|13773.5|0
1646865050000|2022-03-09 22:30:50|13778.4|13773.4|13777.6|13772.6|13779.2|13774.2|13777.6|13772.6|0
1646865060000|2022-03-09 22:31:00|13778.3|13773.3|13778.3|13773.3|13778.3|13773.3|13778.3|13773.3|0
1646865070000|2022-03-09 22:31:10|13779.2|13774.2|13778.3|13773.3|13779.2|13774.2|13778.3|13773.3|0
1646865110000|2022-03-09 22:31:50|13779.1|13774.1|13778.3|13773.3|13779.1|13774.1|13778.3|13773.3|0
1646865120000|2022-03-09 22:32:00|13778|13773|13778|13773|13778|13773|13778|13773|0
1646865140000|2022-03-09 22:32:20|13778.3|13773.3|13778.3|13773.3|13778.3|13773.3|13778.3|13773.3|0
1646865160000|2022-03-09 22:32:40|13776.5|13771.5|13776.4|13771.4|13776.5|13771.5|13776.4|13771.4|0
1646865170000|2022-03-09 22:32:50|13778.1|13773.1|13778.4|13773.4|13778.4|13773.4|13778.1|13773.1|0
1646865220000|2022-03-09 22:33:40|13778.6|13773.6|13778.6|13773.6|13778.6|13773.6|13778.6|13773.6|0
1646865230000|2022-03-09 22:33:50|13778.4|13773.4|13778.4|13773.4|13778.4|13773.4|13778.4|13773.4|0
1646865250000|2022-03-09 22:34:10|13778.3|13773.3|13778.3|13773.3|13778.3|13773.3|13778.3|13773.3|0
1646865270000|2022-03-09 22:34:30|13778.4|13773.4|13777.7|13772.7|13778.4|13773.4|13777.7|13772.7|0
1646865290000|2022-03-09 22:34:50|13777.6|13772.6|13777.6|13772.6|13777.6|13772.6|13777.6|13772.6|0
1646865300000|2022-03-09 22:35:00|13777.7|13772.7|13777.7|13772.7|13777.7|13772.7|13777.7|13772.7|0
1646865310000|2022-03-09 22:35:10|13777.6|13772.6|13777.6|13772.6|13777.6|13772.6|13777.6|13772.6|0
1646865330000|2022-03-09 22:35:30|13777.5|13772.5|13777.5|13772.5|13777.5|13772.5|13777.5|13772.5|0
1646865350000|2022-03-09 22:35:50|13777.6|13772.6|13777.6|13772.6|13777.6|13772.6|13777.6|13772.6|0
1646865360000|2022-03-09 22:36:00|13776.8|13771.8|13777.3|13772.3|13777.5|13772.5|13776.8|13771.8|0
1646865370000|2022-03-09 22:36:10|13777|13772|13777|13772|13777|13772|13777|13772|0
1646865390000|2022-03-09 22:36:30|13777.2|13772.2|13777.1|13772.1|13777.2|13772.2|13777.1|13772.1|0
1646865400000|2022-03-09 22:36:40|13777|13772|13777|13772|13777|13772|13777|13772|0
1646865430000|2022-03-09 22:37:10|13777.1|13772.1|13777.2|13772.2|13777.4|13772.4|13777.1|13772.1|0
1646865440000|2022-03-09 22:37:20|13777.1|13772.1|13777|13772|13777.2|13772.2|13777|13772|0
1646865510000|2022-03-09 22:38:30|13776.8|13771.8|13776.8|13771.8|13776.8|13771.8|13776.8|13771.8|0
1646865520000|2022-03-09 22:38:40|13776.4|13771.4|13776.4|13771.4|13776.4|13771.4|13776.4|13771.4|0
1646865570000|2022-03-09 22:39:30|13775.6|13770.6|13775.4|13770.4|13775.6|13770.6|13775.4|13770.4|0
1646865590000|2022-03-09 22:39:50|13774.5|13769.5|13774.2|13769.2|13774.5|13769.5|13774.2|13769.2|0
1646865600000|2022-03-09 22:40:00|13775.4|13770.4|13775.4|13770.4|13775.4|13770.4|13775.4|13770.4|0
1646865610000|2022-03-09 22:40:10|13774.6|13769.6|13774.6|13769.6|13774.6|13769.6|13774.6|13769.6|0
1646865620000|2022-03-09 22:40:20|13774.5|13769.5|13774.5|13769.5|13774.5|13769.5|13774.5|13769.5|0
1646865640000|2022-03-09 22:40:40|13774.9|13769.9|13774.9|13769.9|13774.9|13769.9|13774.9|13769.9|0
1646865650000|2022-03-09 22:40:50|13774.8|13769.8|13774.8|13769.8|13774.8|13769.8|13774.8|13769.8|0
1646865660000|2022-03-09 22:41:00|13774.9|13769.9|13774.9|13769.9|13774.9|13769.9|13774.9|13769.9|0
1646865670000|2022-03-09 22:41:10|13775|13770|13775|13770|13775|13770|13775|13770|0
1646865710000|2022-03-09 22:41:50|13775.8|13770.8|13775.8|13770.8|13775.8|13770.8|13775.8|13770.8|0
1646865740000|2022-03-09 22:42:20|13775.7|13770.7|13775.7|13770.7|13775.7|13770.7|13775.7|13770.7|0
1646865820000|2022-03-09 22:43:40|13775.8|13770.8|13775.8|13770.8|13775.8|13770.8|13775.8|13770.8|0
1646865860000|2022-03-09 22:44:20|13775.6|13770.6|13776.3|13771.3|13776.3|13771.3|13775.6|13770.6|0
1646865890000|2022-03-09 22:44:50|13776.2|13771.2|13776.2|13771.2|13776.5|13771.5|13776.2|13771.2|0
1646865900000|2022-03-09 22:45:00|13776.3|13771.3|13776.2|13771.2|13776.3|13771.3|13776.2|13771.2|0
1646865910000|2022-03-09 22:45:10|13776.3|13771.3|13776.2|13771.2|13776.3|13771.3|13776.2|13771.2|0
1646865930000|2022-03-09 22:45:30|13776.5|13771.5|13776.5|13771.5|13776.5|13771.5|13776.5|13771.5|0
1646865940000|2022-03-09 22:45:40|13776.6|13771.6|13776.6|13771.6|13776.6|13771.6|13776.5|13771.5|0
1646865950000|2022-03-09 22:45:50|13776.7|13771.7|13776.7|13771.7|13776.7|13771.7|13776.7|13771.7|0
1646865990000|2022-03-09 22:46:30|13776.6|13771.6|13776.6|13771.6|13776.6|13771.6|13776.6|13771.6|0
1646866000000|2022-03-09 22:46:40|13776.1|13771.1|13776.1|13771.1|13776.1|13771.1|13776.1|13771.1|0
1646866050000|2022-03-09 22:47:30|13776.2|13771.2|13776.1|13771.1|13776.2|13771.2|13776.1|13771.1|0
1646866090000|2022-03-09 22:48:10|13776.2|13771.2|13776.2|13771.2|13776.2|13771.2|13776.2|13771.2|0
1646866100000|2022-03-09 22:48:20|13776.4|13771.4|13777.1|13772.1|13777.3|13772.3|13776.4|13771.4|0
1646866110000|2022-03-09 22:48:30|13776.9|13771.9|13776.9|13771.9|13776.9|13771.9|13776.9|13771.9|0
1646866120000|2022-03-09 22:48:40|13777.1|13772.1|13777.1|13772.1|13777.1|13772.1|13777.1|13772.1|0
1646866130000|2022-03-09 22:48:50|13777|13772|13777|13772|13777|13772|13777|13772|0
1646866180000|2022-03-09 22:49:40|13777.2|13772.2|13777.2|13772.2|13777.2|13772.2|13777.2|13772.2|0
1646866190000|2022-03-09 22:49:50|13777|13772|13777.1|13772.1|13777.1|13772.1|13777|13772|0
1646866230000|2022-03-09 22:50:30|13777.2|13772.2|13777.2|13772.2|13777.2|13772.2|13777.2|13772.2|0
1646866290000|2022-03-09 22:51:30|13776.8|13771.8|13776.8|13771.8|13776.8|13771.8|13776.8|13771.8|0
1646866300000|2022-03-09 22:51:40|13776.7|13771.7|13776.7|13771.7|13776.7|13771.7|13776.7|13771.7|0
1646866320000|2022-03-09 22:52:00|13776.4|13771.4|13776.4|13771.4|13776.4|13771.4|13776.4|13771.4|0
1646866370000|2022-03-09 22:52:50|13776.6|13771.6|13776.6|13771.6|13776.6|13771.6|13776.6|13771.6|0
1646866380000|2022-03-09 22:53:00|13776.4|13771.4|13776.4|13771.4|13776.4|13771.4|13776.4|13771.4|0
1646866400000|2022-03-09 22:53:20|13776.1|13771.1|13776.1|13771.1|13776.1|13771.1|13776.1|13771.1|0
1646866410000|2022-03-09 22:53:30|13776.4|13771.4|13776.4|13771.4|13776.4|13771.4|13776.4|13771.4|0
1646866430000|2022-03-09 22:53:50|13776|13771|13776.1|13771.1|13776.1|13771.1|13776|13771|0
1646866440000|2022-03-09 22:54:00|13775.9|13770.9|13775.8|13770.8|13775.9|13770.9|13775.8|13770.8|0
1646866470000|2022-03-09 22:54:30|13775.6|13770.6|13774.2|13769.2|13775.6|13770.6|13774.2|13769.2|0
1646866480000|2022-03-09 22:54:40|13773.6|13768.6|13774.8|13769.8|13774.8|13769.8|13773.6|13768.6|0
1646866520000|2022-03-09 22:55:20|13774.7|13769.7|13774.7|13769.7|13774.7|13769.7|13774.7|13769.7|0
1646866530000|2022-03-09 22:55:30|13774.8|13769.8|13774.9|13769.9|13774.9|13769.9|13774.8|13769.8|0
1646866560000|2022-03-09 22:56:00|13773.8|13768.8|13773.8|13768.8|13773.8|13768.8|13773.8|13768.8|0
1646866570000|2022-03-09 22:56:10|13773.7|13768.7|13773.6|13768.6|13773.7|13768.7|13772.6|13767.6|0
1646866580000|2022-03-09 22:56:20|13773.7|13768.7|13773.7|13768.7|13773.7|13768.7|13773.7|13768.7|0
1646866590000|2022-03-09 22:56:30|13773.8|13768.8|13773.8|13768.8|13773.8|13768.8|13773.8|13768.8|0
1646866610000|2022-03-09 22:56:50|13773.5|13768.5|13773.5|13768.5|13773.5|13768.5|13773.5|13768.5|0
1646866620000|2022-03-09 22:57:00|13773.3|13768.3|13773.2|13768.2|13774.8|13769.8|13773.2|13768.2|0
1646866630000|2022-03-09 22:57:10|13773.5|13768.5|13774.1|13769.1|13774.1|13769.1|13773.5|13768.5|0
1646866640000|2022-03-09 22:57:20|13773.6|13768.6|13773.7|13768.7|13774.1|13769.1|13773.4|13768.4|0
1646866650000|2022-03-09 22:57:30|13773.8|13768.8|13773.6|13768.6|13774|13769|13773.4|13768.4|0
1646866660000|2022-03-09 22:57:40|13773.8|13768.8|13773.5|13768.5|13773.9|13768.9|13773.5|13768.5|0
1646866670000|2022-03-09 22:57:50|13773.9|13768.9|13773.5|13768.5|13773.9|13768.9|13773.5|13768.5|0
1646866690000|2022-03-09 22:58:10|13773.6|13768.6|13773.5|13768.5|13773.6|13768.6|13773.2|13768.2|0
1646866700000|2022-03-09 22:58:20|13772.8|13767.8|13773.2|13768.2|13773.2|13768.2|13772.8|13767.8|0
1646866710000|2022-03-09 22:58:30|13773.1|13768.1|13773.1|13768.1|13773.1|13768.1|13773.1|13768.1|0
1646866720000|2022-03-09 22:58:40|13772.9|13767.9|13772.6|13767.6|13772.9|13767.9|13772.6|13767.6|0
1646866730000|2022-03-09 22:58:50|13772.5|13767.5|13772.6|13767.6|13772.6|13767.6|13772.5|13767.5|0
1646866740000|2022-03-09 22:59:00|13772.7|13767.7|13772.7|13767.7|13772.7|13767.7|13772.6|13767.6|0
1646866760000|2022-03-09 22:59:20|13772.6|13767.6|13772.7|13767.7|13772.7|13767.7|13772.6|13767.6|0
1646866770000|2022-03-09 22:59:30|13772.8|13767.8|13772.9|13767.9|13772.9|13767.9|13772.7|13767.7|0
1646866780000|2022-03-09 22:59:40|13771.8|13766.8|13771.8|13766.8|13771.8|13766.8|13771.6|13766.6|0
1646866790000|2022-03-09 22:59:50|13772.9|13767.9|13770.4|13765.4|13772.9|13767.9|13770.3|13765.3|0
1646866800000|2022-03-09 23:00:00|13776.9|13774.9|13764.1|13762.1|13776.9|13774.9|13761.1|13759.1|140
1646866810000|2022-03-09 23:00:10|13766.1|13764.1|13768.6|13766.6|13771.9|13769.9|13765.6|13763.6|59
1646866820000|2022-03-09 23:00:20|13768.2|13766.2|13768.9|13766.9|13769.2|13767.2|13765.6|13763.6|54
1646866830000|2022-03-09 23:00:30|13768.7|13766.7|13764.6|13762.6|13768.7|13766.7|13762.9|13760.9|56
1646866840000|2022-03-09 23:00:40|13764.5|13762.5|13764.9|13762.9|13769.2|13767.2|13763.5|13761.5|47
1646866850000|2022-03-09 23:00:50|13765.7|13763.7|13764.1|13762.1|13765.7|13763.7|13763.9|13761.9|60
1646866860000|2022-03-09 23:01:00|13764.2|13762.2|13761.4|13759.4|13764.9|13762.9|13760.7|13758.7|27
1646866870000|2022-03-09 23:01:10|13761.2|13759.2|13758.5|13756.5|13761.2|13759.2|13757.4|13755.4|49
1646866880000|2022-03-09 23:01:20|13755.9|13753.9|13757.2|13755.2|13757.7|13755.7|13754.9|13752.9|36
1646866890000|2022-03-09 23:01:30|13757.4|13755.4|13755.1|13753.1|13757.4|13755.4|13754.7|13752.7|25
1646866900000|2022-03-09 23:01:40|13755.2|13753.2|13753.4|13751.4|13756.2|13754.2|13752.9|13750.9|43
1646866910000|2022-03-09 23:01:50|13754.4|13752.4|13753.6|13751.6|13755|13753|13753.6|13751.6|19
1646866920000|2022-03-09 23:02:00|13753.7|13751.7|13754|13752|13756|13754|13751.5|13749.5|26
1646866930000|2022-03-09 23:02:10|13755.2|13753.2|13756.6|13754.6|13757|13755|13754.5|13752.5|21
1646866940000|2022-03-09 23:02:20|13756.7|13754.7|13753.1|13751.1|13756.7|13754.7|13753.1|13751.1|62
1646866950000|2022-03-09 23:02:30|13752.4|13750.4|13751.9|13749.9|13753.1|13751.1|13751.6|13749.6|17
1646866960000|2022-03-09 23:02:40|13752.5|13750.5|13754.4|13752.4|13754.4|13752.4|13751.6|13749.6|35
1646866970000|2022-03-09 23:02:50|13755|13753|13757.4|13755.4|13757.6|13755.6|13754.7|13752.7|27
1646866980000|2022-03-09 23:03:00|13757.2|13755.2|13754.5|13752.5|13757.2|13755.2|13754|13752|24
1646866990000|2022-03-09 23:03:10|13755.5|13753.5|13760|13758|13760|13758|13755.5|13753.5|27
1646867000000|2022-03-09 23:03:20|13760.2|13758.2|13761.7|13759.7|13761.7|13759.7|13759.2|13757.2|61
1646867010000|2022-03-09 23:03:30|13761.9|13759.9|13757.6|13755.6|13763|13761|13757.5|13755.5|22
1646867020000|2022-03-09 23:03:40|13757.5|13755.5|13759|13757|13759.6|13757.6|13757.5|13755.5|6
1646867030000|2022-03-09 23:03:50|13759.2|13757.2|13758.5|13756.5|13759.5|13757.5|13757.6|13755.6|9
1646867040000|2022-03-09 23:04:00|13758.7|13756.7|13758.4|13756.4|13759.2|13757.2|13756.4|13754.4|54
1646867050000|2022-03-09 23:04:10|13758.5|13756.5|13760|13758|13761.2|13759.2|13758.5|13756.5|21
1646867060000|2022-03-09 23:04:20|13759.9|13757.9|13760.2|13758.2|13761.6|13759.6|13759.6|13757.6|14
1646867070000|2022-03-09 23:04:30|13760|13758|13760|13758|13760.9|13758.9|13759.6|13757.6|7
1646867080000|2022-03-09 23:04:40|13758.9|13756.9|13759|13757|13759.5|13757.5|13758.9|13756.9|14
1646867090000|2022-03-09 23:04:50|13758.9|13756.9|13759|13757|13759.9|13757.9|13758.9|13756.9|6
1646867100000|2022-03-09 23:05:00|13759.1|13757.1|13758|13756|13759.1|13757.1|13758|13756|10
1646867110000|2022-03-09 23:05:10|13758.1|13756.1|13758|13756|13759|13757|13757.6|13755.6|11
1646867120000|2022-03-09 23:05:20|13757.9|13755.9|13755.5|13753.5|13757.9|13755.9|13755.4|13753.4|10
1646867130000|2022-03-09 23:05:30|13755.4|13753.4|13754.9|13752.9|13755.5|13753.5|13754.4|13752.4|13
1646867140000|2022-03-09 23:05:40|13754.7|13752.7|13753.1|13751.1|13754.9|13752.9|13753|13751|16
1646867150000|2022-03-09 23:05:50|13753|13751|13755.5|13753.5|13755.7|13753.7|13753|13751|17
1646867160000|2022-03-09 23:06:00|13755.4|13753.4|13756.2|13754.2|13756.4|13754.4|13754.9|13752.9|15
1646867170000|2022-03-09 23:06:10|13756.4|13754.4|13756.5|13754.5|13756.7|13754.7|13756|13754|4
1646867180000|2022-03-09 23:06:20|13756.4|13754.4|13756.6|13754.6|13756.7|13754.7|13754|13752|24
1646867190000|2022-03-09 23:06:30|13756.5|13754.5|13759.4|13757.4|13760.6|13758.6|13755.6|13753.6|46
1646867200000|2022-03-09 23:06:40|13759.2|13757.2|13760.4|13758.4|13761.1|13759.1|13759|13757|14
1646867210000|2022-03-09 23:06:50|13760.5|13758.5|13757.2|13755.2|13762.1|13760.1|13757.2|13755.2|23
1646867220000|2022-03-09 23:07:00|13757.7|13755.7|13757.1|13755.1|13758.1|13756.1|13757.1|13755.1|5
1646867230000|2022-03-09 23:07:10|13757.2|13755.2|13760.2|13758.2|13760.7|13758.7|13757.2|13755.2|35
1646867240000|2022-03-09 23:07:20|13759.6|13757.6|13760.5|13758.5|13761.1|13759.1|13758.9|13756.9|20
1646867250000|2022-03-09 23:07:30|13760.6|13758.6|13762|13760|13762.6|13760.6|13760.6|13758.6|11
1646867260000|2022-03-09 23:07:40|13761.9|13759.9|13763.5|13761.5|13763.5|13761.5|13761.7|13759.7|11
1646867270000|2022-03-09 23:07:50|13763.4|13761.4|13761.1|13759.1|13763.5|13761.5|13760.2|13758.2|22
1646867280000|2022-03-09 23:08:00|13761.2|13759.2|13762|13760|13762.4|13760.4|13761|13759|4
1646867290000|2022-03-09 23:08:10|13761.9|13759.9|13761.2|13759.2|13762.4|13760.4|13761.1|13759.1|7
1646867300000|2022-03-09 23:08:20|13761|13759|13760|13758|13761.4|13759.4|13760|13758|12
1646867310000|2022-03-09 23:08:30|13759.9|13757.9|13758.4|13756.4|13761.2|13759.2|13758.2|13756.2|27
1646867320000|2022-03-09 23:08:40|13758.2|13756.2|13763.4|13761.4|13763.4|13761.4|13758.2|13756.2|38
1646867330000|2022-03-09 23:08:50|13763.6|13761.6|13763.9|13761.9|13764.2|13762.2|13762.9|13760.9|8
1646867340000|2022-03-09 23:09:00|13764.2|13762.2|13763.6|13761.6|13764.2|13762.2|13763.5|13761.5|8
1646867350000|2022-03-09 23:09:10|13763.5|13761.5|13764.4|13762.4|13764.9|13762.9|13763.4|13761.4|17
1646867360000|2022-03-09 23:09:20|13765.2|13763.2|13765.2|13763.2|13766.1|13764.1|13765.1|13763.1|22
1646867370000|2022-03-09 23:09:30|13766.2|13764.2|13764|13762|13766.2|13764.2|13763.1|13761.1|35
1646867380000|2022-03-09 23:09:40|13763.9|13761.9|13761.7|13759.7|13763.9|13761.9|13761.7|13759.7|24
1646867390000|2022-03-09 23:09:50|13761.9|13759.9|13760.7|13758.7|13762.4|13760.4|13760.7|13758.7|12
1646867400000|2022-03-09 23:10:00|13761.1|13759.1|13760.9|13758.9|13761.5|13759.5|13760.6|13758.6|2
1646867410000|2022-03-09 23:10:10|13760.7|13758.7|13762.4|13760.4|13762.4|13760.4|13760.7|13758.7|5
1646867420000|2022-03-09 23:10:20|13762.2|13760.2|13770.5|13768.5|13770.5|13768.5|13762|13760|121
1646867430000|2022-03-09 23:10:30|13769.9|13767.9|13769|13767|13770.6|13768.6|13767.5|13765.5|42
1646867440000|2022-03-09 23:10:40|13768.9|13766.9|13772.1|13770.1|13772.4|13770.4|13768.2|13766.2|34
1646867450000|2022-03-09 23:10:50|13769.9|13767.9|13766.2|13764.2|13769.9|13767.9|13766|13764|11
1646867460000|2022-03-09 23:11:00|13766.1|13764.1|13766|13764|13766.1|13764.1|13763|13761|16
1646867470000|2022-03-09 23:11:10|13765.9|13763.9|13771.9|13769.9|13772.2|13770.2|13765.9|13763.9|62
1646867480000|2022-03-09 23:11:20|13771.5|13769.5|13776.1|13774.1|13776.9|13774.9|13769.9|13767.9|94
1646867490000|2022-03-09 23:11:30|13776.2|13774.2|13772.9|13770.9|13776.2|13774.2|13772.9|13770.9|53
1646867500000|2022-03-09 23:11:40|13772.7|13770.7|13770.2|13768.2|13773.2|13771.2|13769.5|13767.5|17
1646867510000|2022-03-09 23:11:50|13769.5|13767.5|13770.2|13768.2|13771.2|13769.2|13769.5|13767.5|10
1646867520000|2022-03-09 23:12:00|13770.1|13768.1|13771.7|13769.7|13772.1|13770.1|13769.9|13767.9|29
1646867530000|2022-03-09 23:12:10|13771.4|13769.4|13773.1|13771.1|13774.5|13772.5|13771.2|13769.2|32
1646867540000|2022-03-09 23:12:20|13773|13771|13773.4|13771.4|13773.6|13771.6|13772.9|13770.9|11
1646867550000|2022-03-09 23:12:30|13772.6|13770.6|13772.2|13770.2|13773.4|13771.4|13772.2|13770.2|15
1646867560000|2022-03-09 23:12:40|13772.4|13770.4|13772.5|13770.5|13773.1|13771.1|13772.4|13770.4|9
1646867570000|2022-03-09 23:12:50|13772|13770|13771.6|13769.6|13772.5|13770.5|13771.6|13769.6|15
1646867580000|2022-03-09 23:13:00|13771.5|13769.5|13771|13769|13771.5|13769.5|13770.5|13768.5|18
1646867590000|2022-03-09 23:13:10|13770.7|13768.7|13770.2|13768.2|13770.7|13768.7|13770.2|13768.2|12
1646867600000|2022-03-09 23:13:20|13770.1|13768.1|13769.1|13767.1|13770.1|13768.1|13769.1|13767.1|19
1646867610000|2022-03-09 23:13:30|13769|13767|13765.1|13763.1|13769|13767|13764.7|13762.7|35
1646867620000|2022-03-09 23:13:40|13765|13763|13766.4|13764.4|13766.4|13764.4|13764.9|13762.9|14
1646867630000|2022-03-09 23:13:50|13766.6|13764.6|13765.2|13763.2|13766.6|13764.6|13764.7|13762.7|12
1646867640000|2022-03-09 23:14:00|13764.4|13762.4|13766.6|13764.6|13767.4|13765.4|13764|13762|31
1646867650000|2022-03-09 23:14:10|13766.7|13764.7|13766.1|13764.1|13766.7|13764.7|13765.6|13763.6|10
1646867660000|2022-03-09 23:14:20|13766.5|13764.5|13763.1|13761.1|13766.5|13764.5|13763.1|13761.1|18
1646867670000|2022-03-09 23:14:30|13762.7|13760.7|13762|13760|13762.9|13760.9|13761.6|13759.6|24
1646867680000|2022-03-09 23:14:40|13761.9|13759.9|13760.1|13758.1|13762.9|13760.9|13760.1|13758.1|42
1646867690000|2022-03-09 23:14:50|13760.2|13758.2|13760.2|13758.2|13761.2|13759.2|13759.1|13757.1|24
1646867700000|2022-03-09 23:15:00|13760.1|13758.1|13762.4|13760.4|13765|13763|13760.1|13758.1|51
1646867710000|2022-03-09 23:15:10|13762.5|13760.5|13762.1|13760.1|13762.6|13760.6|13761.2|13759.2|19
1646867720000|2022-03-09 23:15:20|13762.2|13760.2|13759.9|13757.9|13762.2|13760.2|13759.1|13757.1|43
1646867730000|2022-03-09 23:15:30|13759.7|13757.7|13757|13755|13760.4|13758.4|13757|13755|32
1646867740000|2022-03-09 23:15:40|13756.9|13754.9|13755.1|13753.1|13757|13755|13753.7|13751.7|51
1646867750000|2022-03-09 23:15:50|13755.5|13753.5|13755.6|13753.6|13756.2|13754.2|13755.5|13753.5|26
1646867760000|2022-03-09 23:16:00|13755.5|13753.5|13755.4|13753.4|13755.7|13753.7|13754.1|13752.1|22
1646867770000|2022-03-09 23:16:10|13755.5|13753.5|13759.4|13757.4|13760.2|13758.2|13755.2|13753.2|27
1646867780000|2022-03-09 23:16:20|13760.4|13758.4|13759.1|13757.1|13760.4|13758.4|13759.1|13757.1|13
1646867790000|2022-03-09 23:16:30|13759|13757|13757.9|13755.9|13759|13757|13756.9|13754.9|20
1646867800000|2022-03-09 23:16:40|13757.7|13755.7|13756.4|13754.4|13757.7|13755.7|13755.9|13753.9|19
1646867810000|2022-03-09 23:16:50|13755|13753|13754.1|13752.1|13755.1|13753.1|13753.5|13751.5|46
1646867820000|2022-03-09 23:17:00|13754|13752|13754.6|13752.6|13754.7|13752.7|13753.7|13751.7|10
1646867830000|2022-03-09 23:17:10|13754.5|13752.5|13753.1|13751.1|13754.5|13752.5|13752.9|13750.9|34
1646867840000|2022-03-09 23:17:20|13753.2|13751.2|13755.4|13753.4|13755.4|13753.4|13752.5|13750.5|36
1646867850000|2022-03-09 23:17:30|13753.1|13751.1|13752|13750|13753.2|13751.2|13751.9|13749.9|58
1646867860000|2022-03-09 23:17:40|13751.9|13749.9|13750.7|13748.7|13752.1|13750.1|13750.6|13748.6|26
1646867870000|2022-03-09 23:17:50|13752|13750|13753.1|13751.1|13753.6|13751.6|13751.6|13749.6|27
1646867880000|2022-03-09 23:18:00|13753|13751|13752.7|13750.7|13753.1|13751.1|13752.6|13750.6|12
1646867890000|2022-03-09 23:18:10|13754.1|13752.1|13753.2|13751.2|13754.1|13752.1|13753.1|13751.1|29
1646867900000|2022-03-09 23:18:20|13753.4|13751.4|13751.4|13749.4|13753.4|13751.4|13750.9|13748.9|35
1646867910000|2022-03-09 23:18:30|13751.2|13749.2|13751|13749|13752.1|13750.1|13750.4|13748.4|27
1646867920000|2022-03-09 23:18:40|13751.6|13749.6|13752|13750|13752.2|13750.2|13751.5|13749.5|35
1646867930000|2022-03-09 23:18:50|13750.2|13748.2|13751.4|13749.4|13751.5|13749.5|13750|13748|52
1646867940000|2022-03-09 23:19:00|13750|13748|13751.5|13749.5|13751.5|13749.5|13750|13748|25
1646867950000|2022-03-09 23:19:10|13751.7|13749.7|13751.2|13749.2|13751.7|13749.7|13750.6|13748.6|11
1646867960000|2022-03-09 23:19:20|13751.4|13749.4|13750.2|13748.2|13752.9|13750.9|13749.7|13747.7|35
1646867970000|2022-03-09 23:19:30|13749.9|13747.9|13749.5|13747.5|13750|13748|13748.7|13746.7|16
1646867980000|2022-03-09 23:19:40|13749.6|13747.6|13747.5|13745.5|13750.2|13748.2|13747.4|13745.4|24
1646867990000|2022-03-09 23:19:50|13747.4|13745.4|13746.5|13744.5|13748.1|13746.1|13746.5|13744.5|22
1646868000000|2022-03-09 23:20:00|13746.4|13744.4|13746.6|13744.6|13747.4|13745.4|13745.9|13743.9|24
1646868010000|2022-03-09 23:20:10|13746.7|13744.7|13745.4|13743.4|13748.1|13746.1|13745.2|13743.2|52
1646868020000|2022-03-09 23:20:20|13745.6|13743.6|13744.4|13742.4|13746|13744|13744.2|13742.2|21
1646868030000|2022-03-09 23:20:30|13743.9|13741.9|13746.1|13744.1|13746.1|13744.1|13743.9|13741.9|22
1646868040000|2022-03-09 23:20:40|13746.2|13744.2|13746.5|13744.5|13746.9|13744.9|13745.7|13743.7|9
1646868050000|2022-03-09 23:20:50|13746.4|13744.4|13747.5|13745.5|13747.7|13745.7|13745.7|13743.7|32
1646868060000|2022-03-09 23:21:00|13747.4|13745.4|13750|13748|13750.6|13748.6|13747.4|13745.4|46
1646868070000|2022-03-09 23:21:10|13749.9|13747.9|13748.6|13746.6|13749.9|13747.9|13748.6|13746.6|33
1646868080000|2022-03-09 23:21:20|13748.7|13746.7|13748.1|13746.1|13749.1|13747.1|13748.1|13746.1|18
1646868090000|2022-03-09 23:21:30|13748.4|13746.4|13748.2|13746.2|13748.9|13746.9|13748|13746|26
1646868100000|2022-03-09 23:21:40|13748|13746|13748.1|13746.1|13748.7|13746.7|13747.1|13745.1|25
1646868110000|2022-03-09 23:21:50|13747.1|13745.1|13749.4|13747.4|13749.5|13747.5|13747.1|13745.1|36
1646868120000|2022-03-09 23:22:00|13749.2|13747.2|13749.1|13747.1|13750|13748|13748.6|13746.6|16
1646868130000|2022-03-09 23:22:10|13749.2|13747.2|13746.2|13744.2|13749.2|13747.2|13746.2|13744.2|24
1646868140000|2022-03-09 23:22:20|13746.1|13744.1|13743.2|13741.2|13746.1|13744.1|13743.1|13741.1|40
1646868150000|2022-03-09 23:22:30|13743.4|13741.4|13744.9|13742.9|13745.1|13743.1|13743.4|13741.4|33
1646868160000|2022-03-09 23:22:40|13744.7|13742.7|13743.2|13741.2|13744.7|13742.7|13743|13741|37
1646868170000|2022-03-09 23:22:50|13743.1|13741.1|13741.1|13739.1|13743.9|13741.9|13740.9|13738.9|62
1646868180000|2022-03-09 23:23:00|13741.2|13739.2|13742.2|13740.2|13742.7|13740.7|13741|13739|39
1646868190000|2022-03-09 23:23:10|13742|13740|13741.1|13739.1|13742.6|13740.6|13741.1|13739.1|15
1646868200000|2022-03-09 23:23:20|13741.5|13739.5|13738|13736|13741.5|13739.5|13737.5|13735.5|63
1646868210000|2022-03-09 23:23:30|13737.7|13735.7|13739|13737|13739|13737|13737.1|13735.1|28
1646868220000|2022-03-09 23:23:40|13738.9|13736.9|13737.7|13735.7|13739.4|13737.4|13737.4|13735.4|31
1646868230000|2022-03-09 23:23:50|13737.6|13735.6|13737.5|13735.5|13737.6|13735.6|13736.1|13734.1|16
1646868240000|2022-03-09 23:24:00|13737.4|13735.4|13738|13736|13739.4|13737.4|13736.5|13734.5|25
1646868250000|2022-03-09 23:24:10|13738.1|13736.1|13738.5|13736.5|13739.4|13737.4|13738.1|13736.1|18
1646868260000|2022-03-09 23:24:20|13738.6|13736.6|13736.9|13734.9|13739|13737|13736.9|13734.9|17
1646868270000|2022-03-09 23:24:30|13736.7|13734.7|13736.1|13734.1|13737.7|13735.7|13735.9|13733.9|27
1646868280000|2022-03-09 23:24:40|13736.2|13734.2|13733.4|13731.4|13737.2|13735.2|13733.2|13731.2|47
1646868290000|2022-03-09 23:24:50|13733.2|13731.2|13733|13731|13733.4|13731.4|13732|13730|32
1646868300000|2022-03-09 23:25:00|13732.9|13730.9|13733.4|13731.4|13733.6|13731.6|13731.2|13729.2|38
1646868310000|2022-03-09 23:25:10|13733.2|13731.2|13735|13733|13735.7|13733.7|13733|13731|33
1646868320000|2022-03-09 23:25:20|13735.1|13733.1|13735.5|13733.5|13736.1|13734.1|13735.1|13733.1|10
1646868330000|2022-03-09 23:25:30|13735.6|13733.6|13736.4|13734.4|13736.5|13734.5|13735.4|13733.4|27
1646868340000|2022-03-09 23:25:40|13736.2|13734.2|13734|13732|13736.2|13734.2|13733.9|13731.9|20
1646868350000|2022-03-09 23:25:50|13733.4|13731.4|13734.9|13732.9|13735.1|13733.1|13732.2|13730.2|44
1646868360000|2022-03-09 23:26:00|13734.7|13732.7|13733.6|13731.6|13735.1|13733.1|13733.4|13731.4|23
1646868370000|2022-03-09 23:26:10|13733.4|13731.4|13733.1|13731.1|13734.7|13732.7|13733.1|13731.1|8
1646868380000|2022-03-09 23:26:20|13733.2|13731.2|13731.9|13729.9|13733.7|13731.7|13731|13729|17
1646868390000|2022-03-09 23:26:30|13731.7|13729.7|13730.1|13728.1|13732.1|13730.1|13730.1|13728.1|17
1646868400000|2022-03-09 23:26:40|13730.2|13728.2|13730.6|13728.6|13731.6|13729.6|13730.1|13728.1|12
1646868410000|2022-03-09 23:26:50|13730.5|13728.5|13732.2|13730.2|13732.5|13730.5|13730.4|13728.4|19
1646868420000|2022-03-09 23:27:00|13732.4|13730.4|13732.2|13730.2|13732.5|13730.5|13731.5|13729.5|13
1646868430000|2022-03-09 23:27:10|13732.1|13730.1|13732.1|13730.1|13732.9|13730.9|13732.1|13730.1|19
1646868440000|2022-03-09 23:27:20|13732|13730|13731.2|13729.2|13732.2|13730.2|13731.1|13729.1|21
1646868450000|2022-03-09 23:27:30|13731.4|13729.4|13730.9|13728.9|13731.6|13729.6|13730.9|13728.9|11
1646868460000|2022-03-09 23:27:40|13731|13729|13732.2|13730.2|13732.2|13730.2|13730.2|13728.2|22
1646868470000|2022-03-09 23:27:50|13732.5|13730.5|13734.6|13732.6|13734.9|13732.9|13730.9|13728.9|24
1646868480000|2022-03-09 23:28:00|13734.5|13732.5|13734.9|13732.9|13735.2|13733.2|13734|13732|19
1646868490000|2022-03-09 23:28:10|13734.5|13732.5|13733.2|13731.2|13735.9|13733.9|13733.2|13731.2|30
1646868500000|2022-03-09 23:28:20|13733.4|13731.4|13735.6|13733.6|13735.6|13733.6|13733.4|13731.4|36
1646868510000|2022-03-09 23:28:30|13735.1|13733.1|13736.2|13734.2|13736.7|13734.7|13735.1|13733.1|14
1646868520000|2022-03-09 23:28:40|13736.9|13734.9|13737.6|13735.6|13738.4|13736.4|13736.9|13734.9|14
1646868530000|2022-03-09 23:28:50|13737.4|13735.4|13737.4|13735.4|13738.1|13736.1|13737.2|13735.2|12
1646868540000|2022-03-09 23:29:00|13737.5|13735.5|13738|13736|13738.4|13736.4|13737.1|13735.1|11
1646868550000|2022-03-09 23:29:10|13737.9|13735.9|13737.1|13735.1|13738.1|13736.1|13737.1|13735.1|10
1646868560000|2022-03-09 23:29:20|13737|13735|13736|13734|13737|13735|13735.4|13733.4|18
1646868570000|2022-03-09 23:29:30|13736.2|13734.2|13737.4|13735.4|13738.2|13736.2|13736.2|13734.2|37
1646868580000|2022-03-09 23:29:40|13737.5|13735.5|13736.1|13734.1|13737.5|13735.5|13735.5|13733.5|18
1646868590000|2022-03-09 23:29:50|13736.2|13734.2|13737.1|13735.1|13738.1|13736.1|13736.1|13734.1|24
1646868600000|2022-03-09 23:30:00|13738.1|13736.1|13739.9|13737.9|13740.1|13738.1|13738.1|13736.1|37
1646868610000|2022-03-09 23:30:10|13740|13738|13739.9|13737.9|13740.9|13738.9|13739.9|13737.9|26
1646868620000|2022-03-09 23:30:20|13739.6|13737.6|13739.9|13737.9|13739.9|13737.9|13739.2|13737.2|4
1646868630000|2022-03-09 23:30:30|13740.1|13738.1|13740.2|13738.2|13741.2|13739.2|13740.1|13738.1|16
1646868640000|2022-03-09 23:30:40|13740.4|13738.4|13742|13740|13742|13740|13740.4|13738.4|26
1646868650000|2022-03-09 23:30:50|13742.5|13740.5|13740.9|13738.9|13742.5|13740.5|13740.9|13738.9|6
1646868660000|2022-03-09 23:31:00|13741.1|13739.1|13741.4|13739.4|13741.7|13739.7|13740.6|13738.6|18
1646868670000|2022-03-09 23:31:10|13741.2|13739.2|13741|13739|13741.5|13739.5|13740.2|13738.2|11
1646868680000|2022-03-09 23:31:20|13741.1|13739.1|13741.4|13739.4|13741.9|13739.9|13740.2|13738.2|14
1646868690000|2022-03-09 23:31:30|13741.2|13739.2|13741|13739|13741.5|13739.5|13740.6|13738.6|12
1646868700000|2022-03-09 23:31:40|13740.9|13738.9|13740.9|13738.9|13741.1|13739.1|13740.4|13738.4|12
1646868710000|2022-03-09 23:31:50|13741.4|13739.4|13739.7|13737.7|13741.4|13739.4|13739|13737|30
1646868720000|2022-03-09 23:32:00|13739.5|13737.5|13738.5|13736.5|13739.5|13737.5|13737.9|13735.9|44
1646868730000|2022-03-09 23:32:10|13738.9|13736.9|13740.7|13738.7|13741.6|13739.6|13738.9|13736.9|21
1646868740000|2022-03-09 23:32:20|13740.6|13738.6|13739.7|13737.7|13740.6|13738.6|13739.5|13737.5|17
1646868750000|2022-03-09 23:32:30|13739.9|13737.9|13740.9|13738.9|13741.1|13739.1|13739.9|13737.9|18
1646868760000|2022-03-09 23:32:40|13741.4|13739.4|13739.4|13737.4|13741.5|13739.5|13739.4|13737.4|25
1646868770000|2022-03-09 23:32:50|13739.5|13737.5|13740.1|13738.1|13740.6|13738.6|13738.7|13736.7|9
1646868780000|2022-03-09 23:33:00|13740.4|13738.4|13739.4|13737.4|13740.9|13738.9|13739|13737|11
1646868790000|2022-03-09 23:33:10|13739.5|13737.5|13740.2|13738.2|13741.4|13739.4|13739.5|13737.5|16
1646868800000|2022-03-09 23:33:20|13740.1|13738.1|13739.1|13737.1|13741.4|13739.4|13739|13737|17
1646868810000|2022-03-09 23:33:30|13738.9|13736.9|13738.9|13736.9|13740.1|13738.1|13738.9|13736.9|20
1646868820000|2022-03-09 23:33:40|13739|13737|13740|13738|13740|13738|13738.9|13736.9|7
1646868830000|2022-03-09 23:33:50|13740.1|13738.1|13739.1|13737.1|13740.4|13738.4|13739|13737|3
1646868840000|2022-03-09 23:34:00|13739.2|13737.2|13739.4|13737.4|13739.4|13737.4|13739|13737|6
1646868850000|2022-03-09 23:34:10|13739.2|13737.2|13739.5|13737.5|13739.5|13737.5|13739.1|13737.1|2
1646868860000|2022-03-09 23:34:20|13739.4|13737.4|13739.4|13737.4|13739.5|13737.5|13739.1|13737.1|2
1646868870000|2022-03-09 23:34:30|13739.2|13737.2|13738.7|13736.7|13739.9|13737.9|13738.4|13736.4|14
1646868880000|2022-03-09 23:34:40|13738.9|13736.9|13738.9|13736.9|13738.9|13736.9|13738.5|13736.5|2
1646868890000|2022-03-09 23:34:50|13739|13737|13739|13737|13739.1|13737.1|13739|13737|0
1646868900000|2022-03-09 23:35:00|13738.5|13736.5|13738.4|13736.4|13738.6|13736.6|13738.4|13736.4|16
1646868910000|2022-03-09 23:35:10|13738.5|13736.5|13738.9|13736.9|13738.9|13736.9|13738.5|13736.5|4
1646868920000|2022-03-09 23:35:20|13739.1|13737.1|13739.5|13737.5|13739.5|13737.5|13738.9|13736.9|10
1646868930000|2022-03-09 23:35:30|13739.4|13737.4|13738.4|13736.4|13739.4|13737.4|13738.4|13736.4|4
1646868940000|2022-03-09 23:35:40|13738.5|13736.5|13736.6|13734.6|13738.5|13736.5|13736.1|13734.1|14
1646868950000|2022-03-09 23:35:50|13736.4|13734.4|13736.4|13734.4|13736.6|13734.6|13736.1|13734.1|11
1646868960000|2022-03-09 23:36:00|13736.5|13734.5|13734.9|13732.9|13736.5|13734.5|13734.9|13732.9|10
1646868970000|2022-03-09 23:36:10|13734.6|13732.6|13730.7|13728.7|13734.6|13732.6|13730.7|13728.7|43
1646868980000|2022-03-09 23:36:20|13730.4|13728.4|13730.4|13728.4|13731.2|13729.2|13730.1|13728.1|20
1646868990000|2022-03-09 23:36:30|13730.5|13728.5|13732.7|13730.7|13734.2|13732.2|13730.5|13728.5|31
1646869000000|2022-03-09 23:36:40|13732.6|13730.6|13731.5|13729.5|13732.6|13730.6|13731.4|13729.4|11
1646869010000|2022-03-09 23:36:50|13732.9|13730.9|13732.5|13730.5|13732.9|13730.9|13732.5|13730.5|7
1646869020000|2022-03-09 23:37:00|13732.6|13730.6|13730.6|13728.6|13733|13731|13730.1|13728.1|14
1646869030000|2022-03-09 23:37:10|13730.5|13728.5|13729.7|13727.7|13730.5|13728.5|13729.4|13727.4|28
1646869040000|2022-03-09 23:37:20|13729.6|13727.6|13729.9|13727.9|13730|13728|13729.1|13727.1|14
1646869050000|2022-03-09 23:37:30|13730|13728|13731|13729|13731.5|13729.5|13729.7|13727.7|7
1646869060000|2022-03-09 23:37:40|13730.9|13728.9|13731.7|13729.7|13732|13730|13730.7|13728.7|24
1646869070000|2022-03-09 23:37:50|13731.9|13729.9|13733.5|13731.5|13734.7|13732.7|13731.7|13729.7|13
1646869080000|2022-03-09 23:38:00|13734.5|13732.5|13734.5|13732.5|13734.5|13732.5|13733.9|13731.9|11
1646869090000|2022-03-09 23:38:10|13734|13732|13731.9|13729.9|13734|13732|13731.5|13729.5|9
1646869100000|2022-03-09 23:38:20|13732.1|13730.1|13732.6|13730.6|13732.6|13730.6|13731.7|13729.7|5
1646869110000|2022-03-09 23:38:30|13732.5|13730.5|13733.9|13731.9|13733.9|13731.9|13732.5|13730.5|8
1646869120000|2022-03-09 23:38:40|13734|13732|13734.4|13732.4|13734.4|13732.4|13733.2|13731.2|7
1646869130000|2022-03-09 23:38:50|13734.6|13732.6|13739.4|13737.4|13740.4|13738.4|13734.6|13732.6|39
1646869140000|2022-03-09 23:39:00|13740|13738|13739.9|13737.9|13740.1|13738.1|13738.7|13736.7|15
1646869150000|2022-03-09 23:39:10|13740|13738|13737.2|13735.2|13740.4|13738.4|13737|13735|21
1646869160000|2022-03-09 23:39:20|13737.7|13735.7|13738.1|13736.1|13738.1|13736.1|13737.2|13735.2|4
1646869170000|2022-03-09 23:39:30|13738.2|13736.2|13736.9|13734.9|13738.2|13736.2|13736.6|13734.6|7
1646869180000|2022-03-09 23:39:40|13736.1|13734.1|13735.7|13733.7|13736.1|13734.1|13735.7|13733.7|7
1646869190000|2022-03-09 23:39:50|13736|13734|13736|13734|13736|13734|13736|13734|0
1646869200000|2022-03-09 23:40:00|13735.6|13733.6|13734|13732|13735.9|13733.9|13734|13732|4
1646869210000|2022-03-09 23:40:10|13734.1|13732.1|13734.6|13732.6|13734.9|13732.9|13733.5|13731.5|4
1646869220000|2022-03-09 23:40:20|13734.7|13732.7|13734|13732|13735.9|13733.9|13733.5|13731.5|9
1646869230000|2022-03-09 23:40:30|13734.1|13732.1|13734.4|13732.4|13735|13733|13734.1|13732.1|2
1646869240000|2022-03-09 23:40:40|13735.4|13733.4|13734.6|13732.6|13735.4|13733.4|13734.4|13732.4|10
1646869250000|2022-03-09 23:40:50|13734.5|13732.5|13736|13734|13736|13734|13734.5|13732.5|11
1646869260000|2022-03-09 23:41:00|13736.1|13734.1|13735.1|13733.1|13736.1|13734.1|13735|13733|3
1646869270000|2022-03-09 23:41:10|13735.2|13733.2|13735.5|13733.5|13735.9|13733.9|13734.5|13732.5|3
1646869280000|2022-03-09 23:41:20|13735|13733|13735|13733|13735.2|13733.2|13734.5|13732.5|4
1646869290000|2022-03-09 23:41:30|13735.1|13733.1|13735.2|13733.2|13735.5|13733.5|13735.1|13733.1|2
1646869300000|2022-03-09 23:41:40|13735.4|13733.4|13733.6|13731.6|13735.6|13733.6|13733.6|13731.6|11
1646869310000|2022-03-09 23:41:50|13733.7|13731.7|13734.5|13732.5|13735|13733|13733.7|13731.7|9
1646869320000|2022-03-09 23:42:00|13734.4|13732.4|13733|13731|13734.7|13732.7|13732.6|13730.6|8
1646869330000|2022-03-09 23:42:10|13733.2|13731.2|13732.6|13730.6|13733.4|13731.4|13732.1|13730.1|3
1646869340000|2022-03-09 23:42:20|13732.7|13730.7|13731.5|13729.5|13732.7|13730.7|13730.9|13728.9|11
1646869350000|2022-03-09 23:42:30|13730.9|13728.9|13731.2|13729.2|13731.6|13729.6|13730.2|13728.2|16
1646869360000|2022-03-09 23:42:40|13731.7|13729.7|13731.7|13729.7|13732.1|13730.1|13730.9|13728.9|6
1646869370000|2022-03-09 23:42:50|13731.6|13729.6|13731.7|13729.7|13732.4|13730.4|13731.4|13729.4|5
1646869380000|2022-03-09 23:43:00|13731.9|13729.9|13733.9|13731.9|13733.9|13731.9|13731.7|13729.7|4
1646869390000|2022-03-09 23:43:10|13733.7|13731.7|13733.6|13731.6|13733.7|13731.7|13733.5|13731.5|1
1646869400000|2022-03-09 23:43:20|13732.9|13730.9|13733.1|13731.1|13733.1|13731.1|13732.4|13730.4|5
1646869410000|2022-03-09 23:43:30|13733|13731|13733.1|13731.1|13733.9|13731.9|13733|13731|1
1646869420000|2022-03-09 23:43:40|13733.2|13731.2|13734.1|13732.1|13734.1|13732.1|13732.7|13730.7|6
1646869430000|2022-03-09 23:43:50|13734|13732|13734.2|13732.2|13734.2|13732.2|13733.5|13731.5|4
1646869440000|2022-03-09 23:44:00|13734.1|13732.1|13733.6|13731.6|13734.1|13732.1|13733.6|13731.6|2
1646869450000|2022-03-09 23:44:10|13733.5|13731.5|13733.7|13731.7|13733.9|13731.9|13733.5|13731.5|3
1646869460000|2022-03-09 23:44:20|13734|13732|13734.4|13732.4|13734.7|13732.7|13733.6|13731.6|10
1646869470000|2022-03-09 23:44:30|13734.5|13732.5|13734.9|13732.9|13735.1|13733.1|13734.4|13732.4|12
1646869480000|2022-03-09 23:44:40|13735|13733|13734.7|13732.7|13735.5|13733.5|13734|13732|23
1646869490000|2022-03-09 23:44:50|13735.1|13733.1|13732.2|13730.2|13735.1|13733.1|13731.2|13729.2|31
1646869500000|2022-03-09 23:45:00|13732.4|13730.4|13732.2|13730.2|13732.4|13730.4|13731.2|13729.2|7
1646869510000|2022-03-09 23:45:10|13732.4|13730.4|13735.2|13733.2|13735.4|13733.4|13732.4|13730.4|6
1646869520000|2022-03-09 23:45:20|13735|13733|13736.7|13734.7|13737.4|13735.4|13734.9|13732.9|16
1646869530000|2022-03-09 23:45:30|13736.6|13734.6|13736|13734|13737|13735|13736|13734|4
1646869540000|2022-03-09 23:45:40|13736.1|13734.1|13735.4|13733.4|13736.2|13734.2|13735.1|13733.1|5
1646869550000|2022-03-09 23:45:50|13735.5|13733.5|13734.5|13732.5|13736.1|13734.1|13734.5|13732.5|5
1646869560000|2022-03-09 23:46:00|13734.6|13732.6|13734.2|13732.2|13735.7|13733.7|13734.1|13732.1|8
1646869570000|2022-03-09 23:46:10|13734.1|13732.1|13736.1|13734.1|13736.2|13734.2|13734.1|13732.1|7
1646869580000|2022-03-09 23:46:20|13735.4|13733.4|13735.6|13733.6|13736.4|13734.4|13735.4|13733.4|4
1646869590000|2022-03-09 23:46:30|13736|13734|13736.4|13734.4|13736.4|13734.4|13735.2|13733.2|3
1646869600000|2022-03-09 23:46:40|13736.2|13734.2|13736|13734|13736.4|13734.4|13736|13734|6
1646869610000|2022-03-09 23:46:50|13736.2|13734.2|13736.4|13734.4|13736.5|13734.5|13736.1|13734.1|2
1646869620000|2022-03-09 23:47:00|13737.1|13735.1|13736|13734|13737.2|13735.2|13735|13733|18
1646869630000|2022-03-09 23:47:10|13736.1|13734.1|13736.4|13734.4|13736.4|13734.4|13735.5|13733.5|1
1646869640000|2022-03-09 23:47:20|13736.5|13734.5|13736.6|13734.6|13737.2|13735.2|13736.5|13734.5|3
1646869650000|2022-03-09 23:47:30|13736.5|13734.5|13737|13735|13737.4|13735.4|13736.4|13734.4|5
1646869660000|2022-03-09 23:47:40|13736.9|13734.9|13733.5|13731.5|13736.9|13734.9|13733.5|13731.5|20
1646869670000|2022-03-09 23:47:50|13733.4|13731.4|13734.2|13732.2|13734.2|13732.2|13733.1|13731.1|4
1646869680000|2022-03-09 23:48:00|13734.1|13732.1|13735.2|13733.2|13735.7|13733.7|13733.9|13731.9|8
1646869690000|2022-03-09 23:48:10|13735.4|13733.4|13736.2|13734.2|13736.2|13734.2|13735.2|13733.2|2
1646869700000|2022-03-09 23:48:20|13736.5|13734.5|13734.5|13732.5|13737|13735|13734.4|13732.4|10
1646869710000|2022-03-09 23:48:30|13734.7|13732.7|13735.2|13733.2|13735.4|13733.4|13734.5|13732.5|0
1646869720000|2022-03-09 23:48:40|13735.1|13733.1|13734.5|13732.5|13735.4|13733.4|13734.5|13732.5|4
1646869730000|2022-03-09 23:48:50|13734.6|13732.6|13735.7|13733.7|13736.1|13734.1|13734.4|13732.4|8
1646869740000|2022-03-09 23:49:00|13735.9|13733.9|13735.7|13733.7|13736.4|13734.4|13735.6|13733.6|7
1646869750000|2022-03-09 23:49:10|13735.9|13733.9|13736.1|13734.1|13736.1|13734.1|13735.5|13733.5|3
1646869760000|2022-03-09 23:49:20|13736|13734|13735.6|13733.6|13736|13734|13735.5|13733.5|0
1646869770000|2022-03-09 23:49:30|13735.4|13733.4|13736.5|13734.5|13736.5|13734.5|13735.4|13733.4|2
1646869780000|2022-03-09 23:49:40|13736.4|13734.4|13735.9|13733.9|13736.4|13734.4|13734.7|13732.7|12
1646869790000|2022-03-09 23:49:50|13736.2|13734.2|13735.6|13733.6|13736.4|13734.4|13735.1|13733.1|3
1646869800000|2022-03-09 23:50:00|13735.9|13733.9|13735.2|13733.2|13736.4|13734.4|13734.9|13732.9|3
1646869810000|2022-03-09 23:50:10|13735.4|13733.4|13735|13733|13735.4|13733.4|13734.9|13732.9|2
1646869820000|2022-03-09 23:50:20|13735.1|13733.1|13733.4|13731.4|13735.5|13733.5|13733.4|13731.4|14
1646869830000|2022-03-09 23:50:30|13733.5|13731.5|13733.1|13731.1|13734.2|13732.2|13732.4|13730.4|17
1646869840000|2022-03-09 23:50:40|13733|13731|13732.7|13730.7|13733.2|13731.2|13732.7|13730.7|13
1646869850000|2022-03-09 23:50:50|13733.2|13731.2|13732.7|13730.7|13733.6|13731.6|13732.5|13730.5|6
1646869860000|2022-03-09 23:51:00|13732.9|13730.9|13731.6|13729.6|13733.1|13731.1|13731.4|13729.4|13
1646869870000|2022-03-09 23:51:10|13731.7|13729.7|13731.7|13729.7|13731.9|13729.9|13731.5|13729.5|4
1646869880000|2022-03-09 23:51:20|13732.1|13730.1|13731.5|13729.5|13732.1|13730.1|13731.4|13729.4|3
1646869890000|2022-03-09 23:51:30|13731.6|13729.6|13731.6|13729.6|13732.1|13730.1|13731.2|13729.2|3
1646869900000|2022-03-09 23:51:40|13731.5|13729.5|13730.2|13728.2|13731.5|13729.5|13730.2|13728.2|11
1646869910000|2022-03-09 23:51:50|13730.9|13728.9|13730.2|13728.2|13730.9|13728.9|13729.2|13727.2|20
1646869920000|2022-03-09 23:52:00|13730.1|13728.1|13730.7|13728.7|13730.7|13728.7|13729.7|13727.7|5
1646869930000|2022-03-09 23:52:10|13731.2|13729.2|13731.2|13729.2|13731.6|13729.6|13731.2|13729.2|10
1646869940000|2022-03-09 23:52:20|13731.7|13729.7|13732.6|13730.6|13734.4|13732.4|13731.7|13729.7|15
1646869950000|2022-03-09 23:52:30|13732.7|13730.7|13730.2|13728.2|13732.9|13730.9|13730.1|13728.1|13
1646869960000|2022-03-09 23:52:40|13730.1|13728.1|13729.6|13727.6|13730.2|13728.2|13729|13727|4
1646869970000|2022-03-09 23:52:50|13729.5|13727.5|13731.2|13729.2|13731.2|13729.2|13729.5|13727.5|7
1646869980000|2022-03-09 23:53:00|13731.1|13729.1|13731.1|13729.1|13731.5|13729.5|13730.6|13728.6|8
1646869990000|2022-03-09 23:53:10|13731.2|13729.2|13732.5|13730.5|13732.5|13730.5|13730.6|13728.6|3
1646870000000|2022-03-09 23:53:20|13732.6|13730.6|13731.4|13729.4|13732.7|13730.7|13730.7|13728.7|11
1646870010000|2022-03-09 23:53:30|13731.5|13729.5|13733|13731|13733|13731|13731.2|13729.2|4
1646870020000|2022-03-09 23:53:40|13732.9|13730.9|13733.5|13731.5|13733.9|13731.9|13732.4|13730.4|9
1646870030000|2022-03-09 23:53:50|13733.6|13731.6|13733.9|13731.9|13733.9|13731.9|13733.4|13731.4|1
1646870040000|2022-03-09 23:54:00|13733.5|13731.5|13732.9|13730.9|13733.5|13731.5|13732.1|13730.1|3
1646870050000|2022-03-09 23:54:10|13733|13731|13738.4|13736.4|13738.5|13736.5|13733|13731|47
1646870060000|2022-03-09 23:54:20|13738.5|13736.5|13738.9|13736.9|13739.7|13737.7|13738.4|13736.4|8
1646870070000|2022-03-09 23:54:30|13738.7|13736.7|13736.7|13734.7|13738.7|13736.7|13736.6|13734.6|11
1646870080000|2022-03-09 23:54:40|13736.9|13734.9|13738.9|13736.9|13739.2|13737.2|13736.4|13734.4|5
1646870090000|2022-03-09 23:54:50|13739|13737|13739.4|13737.4|13740.4|13738.4|13738.2|13736.2|14
1646870100000|2022-03-09 23:55:00|13739.7|13737.7|13740.6|13738.6|13741.5|13739.5|13739.7|13737.7|22
1646870110000|2022-03-09 23:55:10|13740.7|13738.7|13739.9|13737.9|13741.6|13739.6|13739.6|13737.6|12
1646870120000|2022-03-09 23:55:20|13739.7|13737.7|13742.2|13740.2|13742.2|13740.2|13739.7|13737.7|11
1646870130000|2022-03-09 23:55:30|13741.9|13739.9|13742.6|13740.6|13743.6|13741.6|13741.7|13739.7|14
1646870140000|2022-03-09 23:55:40|13742.5|13740.5|13743.4|13741.4|13744|13742|13742.5|13740.5|19
1646870150000|2022-03-09 23:55:50|13743.1|13741.1|13744|13742|13744.4|13742.4|13742.7|13740.7|11
1646870160000|2022-03-09 23:56:00|13743.6|13741.6|13744.2|13742.2|13745|13743|13743.6|13741.6|16
1646870170000|2022-03-09 23:56:10|13744.7|13742.7|13744.6|13742.6|13744.9|13742.9|13744|13742|21
1646870180000|2022-03-09 23:56:20|13745|13743|13745|13743|13746|13744|13744.7|13742.7|21
1646870190000|2022-03-09 23:56:30|13745.4|13743.4|13742.7|13740.7|13745.4|13743.4|13742.7|13740.7|8
1646870200000|2022-03-09 23:56:40|13742.9|13740.9|13744.6|13742.6|13745|13743|13742.7|13740.7|6
1646870210000|2022-03-09 23:56:50|13744.7|13742.7|13742.7|13740.7|13744.7|13742.7|13742.5|13740.5|11
1646870220000|2022-03-09 23:57:00|13742.6|13740.6|13743.4|13741.4|13743.5|13741.5|13742.2|13740.2|4
1646870230000|2022-03-09 23:57:10|13743.2|13741.2|13743.4|13741.4|13743.4|13741.4|13742.6|13740.6|11
1646870240000|2022-03-09 23:57:20|13742.7|13740.7|13744.6|13742.6|13744.6|13742.6|13742.7|13740.7|11
1646870250000|2022-03-09 23:57:30|13744.5|13742.5|13745|13743|13745.2|13743.2|13744|13742|8
1646870260000|2022-03-09 23:57:40|13745.1|13743.1|13745.1|13743.1|13745.4|13743.4|13744.9|13742.9|9
1646870270000|2022-03-09 23:57:50|13745.4|13743.4|13746|13744|13746.9|13744.9|13745.1|13743.1|17
1646870280000|2022-03-09 23:58:00|13745.4|13743.4|13744.7|13742.7|13745.7|13743.7|13744.2|13742.2|29
1646870290000|2022-03-09 23:58:10|13744.4|13742.4|13746.2|13744.2|13746.2|13744.2|13744.2|13742.2|9
1646870300000|2022-03-09 23:58:20|13746.7|13744.7|13746.4|13744.4|13746.7|13744.7|13745.9|13743.9|7
1646870310000|2022-03-09 23:58:30|13746.5|13744.5|13746.6|13744.6|13746.7|13744.7|13746|13744|8
1646870320000|2022-03-09 23:58:40|13746.4|13744.4|13745.5|13743.5|13746.7|13744.7|13745.4|13743.4|12
1646870330000|2022-03-09 23:58:50|13745.6|13743.6|13745.6|13743.6|13746.7|13744.7|13745.5|13743.5|19
1646870340000|2022-03-09 23:59:00|13745.4|13743.4|13747.5|13745.5|13747.7|13745.7|13745.4|13743.4|17
1646870350000|2022-03-09 23:59:10|13747.4|13745.4|13747.5|13745.5|13747.9|13745.9|13746.5|13744.5|14
1646870360000|2022-03-09 23:59:20|13747.7|13745.7|13746.2|13744.2|13747.7|13745.7|13745.7|13743.7|9
1646870370000|2022-03-09 23:59:30|13746.1|13744.1|13745.6|13743.6|13746.1|13744.1|13745.5|13743.5|8
1646870380000|2022-03-09 23:59:40|13745.7|13743.7|13747.7|13745.7|13747.7|13745.7|13745.2|13743.2|14
1646870390000|2022-03-09 23:59:50|13747.5|13745.5|13748.1|13746.1|13748.2|13746.2|13746.7|13744.7|10
1646870400000|2022-03-10 00:00:00|13748|13746|13756.6|13754.6|13757|13755|13747.4|13745.4|109
1646870410000|2022-03-10 00:00:10|13756.7|13754.7|13752.7|13750.7|13756.9|13754.9|13749.9|13747.9|37
1646870420000|2022-03-10 00:00:20|13753.2|13751.2|13750.5|13748.5|13753.5|13751.5|13750.5|13748.5|13
1646870430000|2022-03-10 00:00:30|13750.4|13748.4|13752.1|13750.1|13752.7|13750.7|13750.4|13748.4|40
1646870440000|2022-03-10 00:00:40|13750.7|13748.7|13753|13751|13753.4|13751.4|13750.5|13748.5|34
1646870450000|2022-03-10 00:00:50|13753.4|13751.4|13752.9|13750.9|13754.1|13752.1|13752.2|13750.2|30
1646870460000|2022-03-10 00:01:00|13752.7|13750.7|13748.4|13746.4|13753.9|13751.9|13748|13746|18
1646870470000|2022-03-10 00:01:10|13748.2|13746.2|13744|13742|13748.2|13746.2|13743.5|13741.5|46
1646870480000|2022-03-10 00:01:20|13744.1|13742.1|13743.9|13741.9|13744.9|13742.9|13743.4|13741.4|24
1646870490000|2022-03-10 00:01:30|13744|13742|13742|13740|13744.4|13742.4|13741.5|13739.5|21
1646870500000|2022-03-10 00:01:40|13740.7|13738.7|13741.1|13739.1|13741.9|13739.9|13740.4|13738.4|34
1646870510000|2022-03-10 00:01:50|13741.2|13739.2|13739.9|13737.9|13741.6|13739.6|13739.6|13737.6|13
1646870520000|2022-03-10 00:02:00|13739.7|13737.7|13736.9|13734.9|13739.7|13737.7|13735.6|13733.6|40
1646870530000|2022-03-10 00:02:10|13736.7|13734.7|13735.6|13733.6|13737.4|13735.4|13735.6|13733.6|21
1646870540000|2022-03-10 00:02:20|13735.5|13733.5|13736.7|13734.7|13737.2|13735.2|13735.1|13733.1|18
1646870550000|2022-03-10 00:02:30|13736.9|13734.9|13740.4|13738.4|13740.6|13738.6|13736.9|13734.9|5
1646870560000|2022-03-10 00:02:40|13740.5|13738.5|13742.9|13740.9|13743.6|13741.6|13740.5|13738.5|16
1646870570000|2022-03-10 00:02:50|13742.7|13740.7|13743.2|13741.2|13743.5|13741.5|13742|13740|11
1646870580000|2022-03-10 00:03:00|13742.7|13740.7|13744.2|13742.2|13744.4|13742.4|13740.5|13738.5|13
1646870590000|2022-03-10 00:03:10|13743.9|13741.9|13745.4|13743.4|13745.4|13743.4|13743.9|13741.9|5
1646870600000|2022-03-10 00:03:20|13745.2|13743.2|13746|13744|13746.4|13744.4|13744.2|13742.2|9
1646870610000|2022-03-10 00:03:30|13745.9|13743.9|13745.1|13743.1|13746|13744|13745|13743|4
1646870620000|2022-03-10 00:03:40|13745|13743|13743|13741|13745.1|13743.1|13741.7|13739.7|15
1646870630000|2022-03-10 00:03:50|13743.1|13741.1|13742.1|13740.1|13743.2|13741.2|13741.2|13739.2|3
1646870640000|2022-03-10 00:04:00|13742.7|13740.7|13743.4|13741.4|13743.4|13741.4|13739.9|13737.9|8
1646870650000|2022-03-10 00:04:10|13742.9|13740.9|13745.1|13743.1|13745.2|13743.2|13742.7|13740.7|19
1646870660000|2022-03-10 00:04:20|13745.2|13743.2|13744.1|13742.1|13746.6|13744.6|13743.5|13741.5|43
1646870670000|2022-03-10 00:04:30|13744.2|13742.2|13745.5|13743.5|13745.6|13743.6|13743.7|13741.7|9
1646870680000|2022-03-10 00:04:40|13745.4|13743.4|13744.4|13742.4|13745.6|13743.6|13744.4|13742.4|4
1646870690000|2022-03-10 00:04:50|13744.5|13742.5|13743.2|13741.2|13745|13743|13742.6|13740.6|8
1646870700000|2022-03-10 00:05:00|13743.5|13741.5|13744.1|13742.1|13744.7|13742.7|13743.2|13741.2|13
1646870710000|2022-03-10 00:05:10|13744|13742|13742.4|13740.4|13744.2|13742.2|13742.1|13740.1|10
1646870720000|2022-03-10 00:05:20|13742.7|13740.7|13740.4|13738.4|13742.7|13740.7|13740.4|13738.4|5
1646870730000|2022-03-10 00:05:30|13740.2|13738.2|13741.2|13739.2|13742.5|13740.5|13739.2|13737.2|18
1646870740000|2022-03-10 00:05:40|13741.4|13739.4|13741.6|13739.6|13742.2|13740.2|13741.4|13739.4|1
1646870750000|2022-03-10 00:05:50|13741.5|13739.5|13737.6|13735.6|13741.7|13739.7|13737.4|13735.4|13
1646870760000|2022-03-10 00:06:00|13737.7|13735.7|13739|13737|13740|13738|13737.7|13735.7|20
1646870770000|2022-03-10 00:06:10|13739.1|13737.1|13737.4|13735.4|13739.1|13737.1|13734.7|13732.7|20
1646870780000|2022-03-10 00:06:20|13737.2|13735.2|13736.9|13734.9|13739.2|13737.2|13736.2|13734.2|11
1646870790000|2022-03-10 00:06:30|13736.7|13734.7|13738.1|13736.1|13738.1|13736.1|13735.7|13733.7|9
1646870800000|2022-03-10 00:06:40|13738|13736|13736.2|13734.2|13738.1|13736.1|13736|13734|13
1646870810000|2022-03-10 00:06:50|13736|13734|13738.1|13736.1|13738.9|13736.9|13736|13734|10
1646870820000|2022-03-10 00:07:00|13738|13736|13738|13736|13739.5|13737.5|13737.6|13735.6|8
1646870830000|2022-03-10 00:07:10|13737.9|13735.9|13736.5|13734.5|13739|13737|13736.4|13734.4|38
1646870840000|2022-03-10 00:07:20|13736.6|13734.6|13738.5|13736.5|13738.5|13736.5|13736.6|13734.6|5
1646870850000|2022-03-10 00:07:30|13738.6|13736.6|13738|13736|13738.7|13736.7|13737.5|13735.5|3
1646870860000|2022-03-10 00:07:40|13737.6|13735.6|13739.6|13737.6|13739.6|13737.6|13737.6|13735.6|7
1646870870000|2022-03-10 00:07:50|13739.5|13737.5|13740.1|13738.1|13741.2|13739.2|13739.2|13737.2|20
1646870880000|2022-03-10 00:08:00|13740.2|13738.2|13740|13738|13741.2|13739.2|13739.6|13737.6|13
1646870890000|2022-03-10 00:08:10|13740.1|13738.1|13742|13740|13742|13740|13740.1|13738.1|8
1646870900000|2022-03-10 00:08:20|13742.1|13740.1|13741.5|13739.5|13742.4|13740.4|13741.1|13739.1|4
1646870910000|2022-03-10 00:08:30|13741.4|13739.4|13742|13740|13743.5|13741.5|13741.4|13739.4|25
1646870920000|2022-03-10 00:08:40|13741.9|13739.9|13741.7|13739.7|13741.9|13739.9|13739.2|13737.2|48
1646870930000|2022-03-10 00:08:50|13741.4|13739.4|13741.5|13739.5|13742.6|13740.6|13741.1|13739.1|7
1646870940000|2022-03-10 00:09:00|13741.6|13739.6|13733.2|13731.2|13741.9|13739.9|13732.9|13730.9|70
1646870950000|2022-03-10 00:09:10|13733.4|13731.4|13738.2|13736.2|13738.4|13736.4|13733.2|13731.2|11
1646870960000|2022-03-10 00:09:20|13738.5|13736.5|13737.9|13735.9|13739.1|13737.1|13736.6|13734.6|8
1646870970000|2022-03-10 00:09:30|13737.5|13735.5|13739.7|13737.7|13740.1|13738.1|13737.5|13735.5|7
1646870980000|2022-03-10 00:09:40|13739.9|13737.9|13740|13738|13741.4|13739.4|13739.2|13737.2|14
1646870990000|2022-03-10 00:09:50|13739.9|13737.9|13740.4|13738.4|13741|13739|13738.7|13736.7|21
1646871000000|2022-03-10 00:10:00|13740.2|13738.2|13739.2|13737.2|13741.1|13739.1|13738.6|13736.6|8
1646871010000|2022-03-10 00:10:10|13739.4|13737.4|13739.7|13737.7|13740|13738|13739.2|13737.2|2
1646871020000|2022-03-10 00:10:20|13739.5|13737.5|13743.5|13741.5|13743.5|13741.5|13739.4|13737.4|11
1646871030000|2022-03-10 00:10:30|13743.4|13741.4|13744|13742|13744.6|13742.6|13743|13741|20
1646871040000|2022-03-10 00:10:40|13743.9|13741.9|13743.9|13741.9|13744.5|13742.5|13743|13741|9
1646871050000|2022-03-10 00:10:50|13743.7|13741.7|13741.2|13739.2|13744|13742|13740.5|13738.5|8
1646871060000|2022-03-10 00:11:00|13741.1|13739.1|13741.6|13739.6|13741.7|13739.7|13740.2|13738.2|9
1646871070000|2022-03-10 00:11:10|13741.5|13739.5|13741|13739|13741.5|13739.5|13740.4|13738.4|1
1646871080000|2022-03-10 00:11:20|13741.1|13739.1|13742.4|13740.4|13743|13741|13741.1|13739.1|0
1646871090000|2022-03-10 00:11:30|13742.5|13740.5|13742.6|13740.6|13743|13741|13741.5|13739.5|3
1646871100000|2022-03-10 00:11:40|13742.5|13740.5|13739.7|13737.7|13742.5|13740.5|13739.5|13737.5|6
1646871110000|2022-03-10 00:11:50|13739.6|13737.6|13739.7|13737.7|13739.7|13737.7|13739.4|13737.4|4
1646871120000|2022-03-10 00:12:00|13739.9|13737.9|13739.2|13737.2|13741|13739|13738.4|13736.4|14
1646871130000|2022-03-10 00:12:10|13739.5|13737.5|13741.1|13739.1|13741.9|13739.9|13737.7|13735.7|16
1646871140000|2022-03-10 00:12:20|13740.7|13738.7|13740.9|13738.9|13741.2|13739.2|13739.5|13737.5|7
1646871150000|2022-03-10 00:12:30|13741.2|13739.2|13737.7|13735.7|13741.7|13739.7|13737.7|13735.7|9
1646871160000|2022-03-10 00:12:40|13738.6|13736.6|13738.9|13736.9|13740.1|13738.1|13738.4|13736.4|10
1646871170000|2022-03-10 00:12:50|13738.7|13736.7|13740.1|13738.1|13741.1|13739.1|13738.5|13736.5|3
1646871180000|2022-03-10 00:13:00|13740.2|13738.2|13739.6|13737.6|13740.6|13738.6|13738.5|13736.5|9
1646871190000|2022-03-10 00:13:10|13739.5|13737.5|13739.4|13737.4|13739.6|13737.6|13738.6|13736.6|5
1646871200000|2022-03-10 00:13:20|13739.5|13737.5|13740.2|13738.2|13740.7|13738.7|13739.5|13737.5|9
1646871210000|2022-03-10 00:13:30|13740.4|13738.4|13741.7|13739.7|13742.1|13740.1|13740.4|13738.4|17
1646871220000|2022-03-10 00:13:40|13741.9|13739.9|13742.9|13740.9|13743.2|13741.2|13741.9|13739.9|8
1646871230000|2022-03-10 00:13:50|13743|13741|13741.5|13739.5|13743.5|13741.5|13741.4|13739.4|8
1646871240000|2022-03-10 00:14:00|13741.2|13739.2|13740.1|13738.1|13742|13740|13739.7|13737.7|4
1646871250000|2022-03-10 00:14:10|13740|13738|13741.6|13739.6|13741.9|13739.9|13739.4|13737.4|5
1646871260000|2022-03-10 00:14:20|13741.5|13739.5|13740.7|13738.7|13742.4|13740.4|13740.5|13738.5|6
1646871270000|2022-03-10 00:14:30|13740.6|13738.6|13740.7|13738.7|13740.7|13738.7|13740.1|13738.1|1
1646871280000|2022-03-10 00:14:40|13740.9|13738.9|13739.2|13737.2|13741|13739|13739.1|13737.1|10
1646871290000|2022-03-10 00:14:50|13740.1|13738.1|13739.2|13737.2|13740.6|13738.6|13739.2|13737.2|2
1646871300000|2022-03-10 00:15:00|13738.5|13736.5|13737.6|13735.6|13739.4|13737.4|13737.4|13735.4|21
1646871310000|2022-03-10 00:15:10|13737.7|13735.7|13738.2|13736.2|13738.4|13736.4|13737.5|13735.5|2
1646871320000|2022-03-10 00:15:20|13738.4|13736.4|13738.2|13736.2|13738.7|13736.7|13737.6|13735.6|4
1646871330000|2022-03-10 00:15:30|13737.9|13735.9|13739.5|13737.5|13740.6|13738.6|13737.5|13735.5|14
1646871340000|2022-03-10 00:15:40|13739.6|13737.6|13740.9|13738.9|13741.1|13739.1|13739.2|13737.2|7
1646871350000|2022-03-10 00:15:50|13740.7|13738.7|13739.2|13737.2|13741|13739|13739.2|13737.2|4
1646871360000|2022-03-10 00:16:00|13739.5|13737.5|13735.7|13733.7|13739.7|13737.7|13735.7|13733.7|8
1646871370000|2022-03-10 00:16:10|13736.2|13734.2|13733|13731|13737|13735|13732.7|13730.7|15
1646871380000|2022-03-10 00:16:20|13732.9|13730.9|13733.1|13731.1|13734.1|13732.1|13732.2|13730.2|20
1646871390000|2022-03-10 00:16:30|13733|13731|13733.1|13731.1|13733.7|13731.7|13732.7|13730.7|8
1646871400000|2022-03-10 00:16:40|13733.2|13731.2|13733.5|13731.5|13733.6|13731.6|13732.7|13730.7|5
1646871410000|2022-03-10 00:16:50|13733.4|13731.4|13732.6|13730.6|13734.2|13732.2|13732.6|13730.6|13
1646871420000|2022-03-10 00:17:00|13733.2|13731.2|13733.6|13731.6|13734|13732|13733|13731|14
1646871430000|2022-03-10 00:17:10|13733.7|13731.7|13738|13736|13738|13736|13733.5|13731.5|15
1646871440000|2022-03-10 00:17:20|13737.9|13735.9|13736.2|13734.2|13738.5|13736.5|13735.9|13733.9|5
1646871450000|2022-03-10 00:17:30|13736.9|13734.9|13738.1|13736.1|13738.4|13736.4|13736.4|13734.4|17
1646871460000|2022-03-10 00:17:40|13738.2|13736.2|13736.4|13734.4|13738.2|13736.2|13735.9|13733.9|17
1646871470000|2022-03-10 00:17:50|13736.2|13734.2|13736.4|13734.4|13737.1|13735.1|13735.9|13733.9|5
1646871480000|2022-03-10 00:18:00|13736.2|13734.2|13734.1|13732.1|13736.9|13734.9|13733.9|13731.9|4
1646871490000|2022-03-10 00:18:10|13734.2|13732.2|13735.2|13733.2|13735.4|13733.4|13733.9|13731.9|12
1646871500000|2022-03-10 00:18:20|13735.4|13733.4|13739.4|13737.4|13739.4|13737.4|13735.2|13733.2|9
1646871510000|2022-03-10 00:18:30|13739|13737|13736.7|13734.7|13739.4|13737.4|13735.6|13733.6|15
1646871520000|2022-03-10 00:18:40|13736.6|13734.6|13735.2|13733.2|13736.7|13734.7|13734.7|13732.7|5
1646871530000|2022-03-10 00:18:50|13735.7|13733.7|13735|13733|13736.7|13734.7|13735|13733|7
1646871540000|2022-03-10 00:19:00|13734.5|13732.5|13737|13735|13737.2|13735.2|13734.5|13732.5|4
1646871550000|2022-03-10 00:19:10|13737.1|13735.1|13737.2|13735.2|13738.2|13736.2|13736.9|13734.9|3
1646871560000|2022-03-10 00:19:20|13738.5|13736.5|13738.4|13736.4|13739.4|13737.4|13736.7|13734.7|11
1646871570000|2022-03-10 00:19:30|13737.7|13735.7|13736.9|13734.9|13737.7|13735.7|13736.2|13734.2|8
1646871580000|2022-03-10 00:19:40|13736.7|13734.7|13737.6|13735.6|13738.2|13736.2|13736.5|13734.5|2
1646871590000|2022-03-10 00:19:50|13737.7|13735.7|13737.2|13735.2|13738|13736|13736.5|13734.5|4
1646871600000|2022-03-10 00:20:00|13737.4|13735.4|13736.1|13734.1|13738|13736|13736.1|13734.1|2
1646871610000|2022-03-10 00:20:10|13736.2|13734.2|13735.5|13733.5|13736.9|13734.9|13735.2|13733.2|3
1646871620000|2022-03-10 00:20:20|13735.4|13733.4|13735.2|13733.2|13736.5|13734.5|13734.5|13732.5|5
1646871630000|2022-03-10 00:20:30|13736|13734|13735.7|13733.7|13736|13734|13735|13733|2
1646871640000|2022-03-10 00:20:40|13735.9|13733.9|13737.4|13735.4|13739|13737|13735.9|13733.9|23
1646871650000|2022-03-10 00:20:50|13737.5|13735.5|13737.4|13735.4|13738.4|13736.4|13737.4|13735.4|2
1646871660000|2022-03-10 00:21:00|13738.2|13736.2|13737.6|13735.6|13738.7|13736.7|13737.2|13735.2|5
1646871670000|2022-03-10 00:21:10|13738.2|13736.2|13739|13737|13739.1|13737.1|13737.9|13735.9|4
1646871680000|2022-03-10 00:21:20|13738.9|13736.9|13740|13738|13740.4|13738.4|13738.7|13736.7|16
1646871690000|2022-03-10 00:21:30|13740.1|13738.1|13740.1|13738.1|13740.4|13738.4|13738.5|13736.5|14
1646871700000|2022-03-10 00:21:40|13739.7|13737.7|13740.9|13738.9|13740.9|13738.9|13738.9|13736.9|8
1646871710000|2022-03-10 00:21:50|13741|13739|13740|13738|13741.2|13739.2|13739.7|13737.7|6
1646871720000|2022-03-10 00:22:00|13740.1|13738.1|13740.2|13738.2|13741.6|13739.6|13739.6|13737.6|18
1646871730000|2022-03-10 00:22:10|13739.7|13737.7|13740.5|13738.5|13740.6|13738.6|13739.4|13737.4|0
1646871740000|2022-03-10 00:22:20|13740.6|13738.6|13742.2|13740.2|13742.5|13740.5|13740.6|13738.6|22
1646871750000|2022-03-10 00:22:30|13742.1|13740.1|13741.1|13739.1|13742.1|13740.1|13740.4|13738.4|15
1646871760000|2022-03-10 00:22:40|13741|13739|13741.4|13739.4|13741.5|13739.5|13740.4|13738.4|6
1646871770000|2022-03-10 00:22:50|13741.2|13739.2|13741.9|13739.9|13742.2|13740.2|13739.5|13737.5|9
1646871780000|2022-03-10 00:23:00|13741.7|13739.7|13745.1|13743.1|13745.4|13743.4|13741.7|13739.7|22
1646871790000|2022-03-10 00:23:10|13745|13743|13745.5|13743.5|13745.6|13743.6|13743.5|13741.5|22
1646871800000|2022-03-10 00:23:20|13745.4|13743.4|13747|13745|13747.6|13745.6|13745.4|13743.4|34
1646871810000|2022-03-10 00:23:30|13746.9|13744.9|13747|13745|13748.1|13746.1|13746|13744|16
1646871820000|2022-03-10 00:23:40|13747.1|13745.1|13745.4|13743.4|13747.1|13745.1|13744.6|13742.6|9
1646871830000|2022-03-10 00:23:50|13745.5|13743.5|13746.1|13744.1|13746.1|13744.1|13744.9|13742.9|4
1646871840000|2022-03-10 00:24:00|13746|13744|13747|13745|13747.7|13745.7|13745.4|13743.4|16
1646871850000|2022-03-10 00:24:10|13746.9|13744.9|13749.2|13747.2|13749.2|13747.2|13746.9|13744.9|15
1646871860000|2022-03-10 00:24:20|13749.6|13747.6|13747.1|13745.1|13749.6|13747.6|13747|13745|12
1646871870000|2022-03-10 00:24:30|13747.2|13745.2|13745.5|13743.5|13747.5|13745.5|13745.2|13743.2|10
1646871880000|2022-03-10 00:24:40|13745.4|13743.4|13745.6|13743.6|13746.4|13744.4|13745.4|13743.4|1
1646871890000|2022-03-10 00:24:50|13745.5|13743.5|13746.9|13744.9|13746.9|13744.9|13745.2|13743.2|2
1646871900000|2022-03-10 00:25:00|13747.2|13745.2|13748.7|13746.7|13749.2|13747.2|13747.2|13745.2|12
1646871910000|2022-03-10 00:25:10|13748.5|13746.5|13748.6|13746.6|13748.7|13746.7|13747.5|13745.5|14
1646871920000|2022-03-10 00:25:20|13748.4|13746.4|13748.4|13746.4|13749.2|13747.2|13747.7|13745.7|10
1646871930000|2022-03-10 00:25:30|13748.6|13746.6|13748|13746|13748.6|13746.6|13746.4|13744.4|17
1646871940000|2022-03-10 00:25:40|13747.9|13745.9|13747.6|13745.6|13747.9|13745.9|13745.9|13743.9|18
1646871950000|2022-03-10 00:25:50|13747.7|13745.7|13748.7|13746.7|13749.4|13747.4|13747.4|13745.4|6
1646871960000|2022-03-10 00:26:00|13748.9|13746.9|13748.7|13746.7|13749.2|13747.2|13748.6|13746.6|1
1646871970000|2022-03-10 00:26:10|13748.9|13746.9|13749|13747|13750.2|13748.2|13748.7|13746.7|16
1646871980000|2022-03-10 00:26:20|13749.1|13747.1|13749.6|13747.6|13749.7|13747.7|13748.2|13746.2|6
1646871990000|2022-03-10 00:26:30|13749.5|13747.5|13749.2|13747.2|13749.7|13747.7|13748|13746|0
1646872000000|2022-03-10 00:26:40|13749.4|13747.4|13748.7|13746.7|13749.4|13747.4|13747.9|13745.9|21
1646872010000|2022-03-10 00:26:50|13748.5|13746.5|13747.2|13745.2|13748.9|13746.9|13746.9|13744.9|1
1646872020000|2022-03-10 00:27:00|13747.9|13745.9|13748.2|13746.2|13749|13747|13747.7|13745.7|17
1646872030000|2022-03-10 00:27:10|13747.6|13745.6|13747.2|13745.2|13749.2|13747.2|13746.1|13744.1|33
1646872040000|2022-03-10 00:27:20|13747.1|13745.1|13748|13746|13748.1|13746.1|13746|13744|1
1646872050000|2022-03-10 00:27:30|13747.9|13745.9|13748.2|13746.2|13748.6|13746.6|13747.6|13745.6|1
1646872060000|2022-03-10 00:27:40|13748.4|13746.4|13748.6|13746.6|13749.4|13747.4|13748.2|13746.2|3
1646872070000|2022-03-10 00:27:50|13748.7|13746.7|13749.6|13747.6|13749.6|13747.6|13748.2|13746.2|1
1646872080000|2022-03-10 00:28:00|13749.5|13747.5|13748.5|13746.5|13749.5|13747.5|13747.9|13745.9|7
1646872090000|2022-03-10 00:28:10|13748.4|13746.4|13747|13745|13748.5|13746.5|13746.9|13744.9|10
1646872100000|2022-03-10 00:28:20|13747.2|13745.2|13748.7|13746.7|13748.9|13746.9|13746.7|13744.7|8
1646872110000|2022-03-10 00:28:30|13748.6|13746.6|13749.9|13747.9|13750|13748|13748.4|13746.4|7
1646872120000|2022-03-10 00:28:40|13749.7|13747.7|13747.5|13745.5|13750|13748|13747.2|13745.2|10
1646872130000|2022-03-10 00:28:50|13747.4|13745.4|13748.4|13746.4|13748.9|13746.9|13747|13745|3
1646872140000|2022-03-10 00:29:00|13748.5|13746.5|13747.2|13745.2|13748.7|13746.7|13747.2|13745.2|10
1646872150000|2022-03-10 00:29:10|13747.9|13745.9|13747|13745|13748|13746|13746.6|13744.6|13
1646872160000|2022-03-10 00:29:20|13747.1|13745.1|13745.9|13743.9|13747.1|13745.1|13745.2|13743.2|20
1646872170000|2022-03-10 00:29:30|13746|13744|13747.5|13745.5|13747.9|13745.9|13746|13744|11
1646872180000|2022-03-10 00:29:40|13747.4|13745.4|13748.2|13746.2|13748.4|13746.4|13747.2|13745.2|3
1646872190000|2022-03-10 00:29:50|13748.1|13746.1|13745.2|13743.2|13748.1|13746.1|13745.2|13743.2|10
1646872200000|2022-03-10 00:30:00|13745.4|13743.4|13745.9|13743.9|13746.1|13744.1|13744.2|13742.2|12
1646872210000|2022-03-10 00:30:10|13746|13744|13746.4|13744.4|13747.7|13745.7|13745.6|13743.6|1
1646872220000|2022-03-10 00:30:20|13746.5|13744.5|13746.6|13744.6|13747.2|13745.2|13746|13744|3
1646872230000|2022-03-10 00:30:30|13746.5|13744.5|13747.6|13745.6|13752|13750|13746.5|13744.5|68
1646872240000|2022-03-10 00:30:40|13747.5|13745.5|13744.1|13742.1|13747.5|13745.5|13744|13742|20
1646872250000|2022-03-10 00:30:50|13744|13742|13740.1|13738.1|13744|13742|13740.1|13738.1|28
1646872260000|2022-03-10 00:31:00|13740.2|13738.2|13740.1|13738.1|13740.7|13738.7|13738.1|13736.1|32
1646872270000|2022-03-10 00:31:10|13740.2|13738.2|13739.7|13737.7|13740.2|13738.2|13739.2|13737.2|6
1646872280000|2022-03-10 00:31:20|13739.6|13737.6|13742.1|13740.1|13743.2|13741.2|13739.6|13737.6|23
1646872290000|2022-03-10 00:31:30|13742|13740|13745.2|13743.2|13745.4|13743.4|13742|13740|31
1646872300000|2022-03-10 00:31:40|13745.1|13743.1|13746.7|13744.7|13747.2|13745.2|13744.7|13742.7|27
1646872310000|2022-03-10 00:31:50|13746.6|13744.6|13748.7|13746.7|13751|13749|13746.5|13744.5|24
1646872320000|2022-03-10 00:32:00|13748.6|13746.6|13746.5|13744.5|13750.4|13748.4|13746.1|13744.1|13
1646872330000|2022-03-10 00:32:10|13746.2|13744.2|13746|13744|13746.6|13744.6|13743.9|13741.9|17
1646872340000|2022-03-10 00:32:20|13745|13743|13746|13744|13747.2|13745.2|13744.2|13742.2|21
1646872350000|2022-03-10 00:32:30|13745.9|13743.9|13747.1|13745.1|13748|13746|13745.5|13743.5|10
1646872360000|2022-03-10 00:32:40|13747|13745|13747|13745|13747.6|13745.6|13746.5|13744.5|3
1646872370000|2022-03-10 00:32:50|13747.1|13745.1|13748.7|13746.7|13748.7|13746.7|13747.1|13745.1|6
1646872380000|2022-03-10 00:33:00|13748.9|13746.9|13751.2|13749.2|13751.2|13749.2|13748.7|13746.7|23
1646872390000|2022-03-10 00:33:10|13751.1|13749.1|13752.1|13750.1|13752.2|13750.2|13751.1|13749.1|6
1646872400000|2022-03-10 00:33:20|13752|13750|13752.7|13750.7|13753|13751|13750.6|13748.6|13
1646872410000|2022-03-10 00:33:30|13752.2|13750.2|13751.7|13749.7|13752.6|13750.6|13751|13749|7
1646872420000|2022-03-10 00:33:40|13751.9|13749.9|13755|13753|13755.2|13753.2|13751.7|13749.7|21
1646872430000|2022-03-10 00:33:50|13755.1|13753.1|13752.9|13750.9|13755.4|13753.4|13752.9|13750.9|10
1646872440000|2022-03-10 00:34:00|13753.2|13751.2|13754|13752|13755|13753|13753.1|13751.1|4
1646872450000|2022-03-10 00:34:10|13753.9|13751.9|13754.7|13752.7|13755.1|13753.1|13753.1|13751.1|8
1646872460000|2022-03-10 00:34:20|13754.6|13752.6|13755|13753|13755.1|13753.1|13753.7|13751.7|17
1646872470000|2022-03-10 00:34:30|13755.5|13753.5|13754.2|13752.2|13755.5|13753.5|13754.2|13752.2|12
1646872480000|2022-03-10 00:34:40|13754.1|13752.1|13752.2|13750.2|13754.1|13752.1|13751.4|13749.4|13
1646872490000|2022-03-10 00:34:50|13752.4|13750.4|13753.6|13751.6|13753.6|13751.6|13751.2|13749.2|13
1646872500000|2022-03-10 00:35:00|13753.5|13751.5|13753.6|13751.6|13754|13752|13753.2|13751.2|1
1646872510000|2022-03-10 00:35:10|13753.7|13751.7|13753.5|13751.5|13754|13752|13753.1|13751.1|8
1646872520000|2022-03-10 00:35:20|13753.7|13751.7|13751.7|13749.7|13753.7|13751.7|13751|13749|28
1646872530000|2022-03-10 00:35:30|13751.6|13749.6|13753|13751|13753.2|13751.2|13751.5|13749.5|1
1646872540000|2022-03-10 00:35:40|13753.1|13751.1|13752.4|13750.4|13753.1|13751.1|13751.7|13749.7|17
1646872550000|2022-03-10 00:35:50|13752|13750|13751.5|13749.5|13752.4|13750.4|13751.2|13749.2|5
1646872560000|2022-03-10 00:36:00|13751.6|13749.6|13752.5|13750.5|13754|13752|13751.6|13749.6|9
1646872570000|2022-03-10 00:36:10|13752.4|13750.4|13750.9|13748.9|13752.4|13750.4|13750.2|13748.2|11
1646872580000|2022-03-10 00:36:20|13750.7|13748.7|13752|13750|13752.1|13750.1|13750.5|13748.5|3
1646872590000|2022-03-10 00:36:30|13752.1|13750.1|13751.5|13749.5|13752.1|13750.1|13750.2|13748.2|4
1646872600000|2022-03-10 00:36:40|13751.7|13749.7|13752|13750|13752.5|13750.5|13751.7|13749.7|2
1646872610000|2022-03-10 00:36:50|13752.1|13750.1|13752.5|13750.5|13753.4|13751.4|13752.1|13750.1|2
1646872620000|2022-03-10 00:37:00|13752.6|13750.6|13754.4|13752.4|13754.4|13752.4|13752.5|13750.5|12
1646872630000|2022-03-10 00:37:10|13754.5|13752.5|13753.7|13751.7|13754.5|13752.5|13753.5|13751.5|4
1646872640000|2022-03-10 00:37:20|13753.4|13751.4|13753.2|13751.2|13753.9|13751.9|13752.5|13750.5|8
1646872650000|2022-03-10 00:37:30|13753.5|13751.5|13753.6|13751.6|13753.9|13751.9|13753.5|13751.5|1
1646872660000|2022-03-10 00:37:40|13753.9|13751.9|13752.6|13750.6|13754.1|13752.1|13752.6|13750.6|4
1646872670000|2022-03-10 00:37:50|13752.5|13750.5|13751.1|13749.1|13752.9|13750.9|13750.7|13748.7|12
1646872680000|2022-03-10 00:38:00|13751.4|13749.4|13751.4|13749.4|13752.2|13750.2|13751.1|13749.1|4
1646872690000|2022-03-10 00:38:10|13751.5|13749.5|13752.1|13750.1|13753|13751|13751.4|13749.4|8
1646872700000|2022-03-10 00:38:20|13752.2|13750.2|13752.7|13750.7|13752.9|13750.9|13752.2|13750.2|21
1646872710000|2022-03-10 00:38:30|13752.9|13750.9|13752.6|13750.6|13752.9|13750.9|13751.9|13749.9|3
1646872720000|2022-03-10 00:38:40|13753|13751|13753.4|13751.4|13753.5|13751.5|13752.4|13750.4|7
1646872730000|2022-03-10 00:38:50|13753.2|13751.2|13754.7|13752.7|13754.9|13752.9|13753.2|13751.2|10
1646872740000|2022-03-10 00:39:00|13754.5|13752.5|13755.9|13753.9|13756.7|13754.7|13754.2|13752.2|20
1646872750000|2022-03-10 00:39:10|13755.7|13753.7|13753.9|13751.9|13755.7|13753.7|13753.9|13751.9|5
1646872760000|2022-03-10 00:39:20|13753.7|13751.7|13754.1|13752.1|13754.1|13752.1|13752.5|13750.5|5
1646872770000|2022-03-10 00:39:30|13754.2|13752.2|13753.9|13751.9|13756.2|13754.2|13753.9|13751.9|8
1646872780000|2022-03-10 00:39:40|13754|13752|13754.9|13752.9|13755|13753|13754|13752|2
1646872790000|2022-03-10 00:39:50|13754.7|13752.7|13755.1|13753.1|13755.6|13753.6|13753.9|13751.9|25
1646872800000|2022-03-10 00:40:00|13756.2|13754.2|13758.1|13756.1|13758.4|13756.4|13755.6|13753.6|27
1646872810000|2022-03-10 00:40:10|13758.7|13756.7|13756|13754|13758.7|13756.7|13755.1|13753.1|9
1646872820000|2022-03-10 00:40:20|13756.1|13754.1|13756.5|13754.5|13756.7|13754.7|13756|13754|4
1646872830000|2022-03-10 00:40:30|13756.6|13754.6|13755.1|13753.1|13756.6|13754.6|13755.1|13753.1|8
1646872840000|2022-03-10 00:40:40|13755.2|13753.2|13756.1|13754.1|13756.4|13754.4|13755.2|13753.2|11
1646872850000|2022-03-10 00:40:50|13756|13754|13755.1|13753.1|13756.9|13754.9|13755.1|13753.1|8
1646872860000|2022-03-10 00:41:00|13755.2|13753.2|13755|13753|13755.6|13753.6|13753.6|13751.6|10
1646872870000|2022-03-10 00:41:10|13755.1|13753.1|13755|13753|13755.5|13753.5|13755|13753|1
1646872880000|2022-03-10 00:41:20|13754.9|13752.9|13754.6|13752.6|13755.1|13753.1|13753.9|13751.9|9
1646872890000|2022-03-10 00:41:30|13754.4|13752.4|13754.4|13752.4|13754.6|13752.6|13753.9|13751.9|8
1646872900000|2022-03-10 00:41:40|13754.6|13752.6|13754.9|13752.9|13755|13753|13754.2|13752.2|9
1646872910000|2022-03-10 00:41:50|13754.7|13752.7|13755.1|13753.1|13755.6|13753.6|13754.5|13752.5|6
1646872920000|2022-03-10 00:42:00|13756.2|13754.2|13757.2|13755.2|13757.9|13755.9|13755.7|13753.7|35
1646872930000|2022-03-10 00:42:10|13756.6|13754.6|13756.7|13754.7|13757.1|13755.1|13756.1|13754.1|14
1646872940000|2022-03-10 00:42:20|13756.2|13754.2|13754.9|13752.9|13756.6|13754.6|13754.5|13752.5|9
1646872950000|2022-03-10 00:42:30|13754.6|13752.6|13756|13754|13756|13754|13754.6|13752.6|3
1646872960000|2022-03-10 00:42:40|13756.1|13754.1|13754.7|13752.7|13756.1|13754.1|13754.4|13752.4|4
1646872970000|2022-03-10 00:42:50|13755.1|13753.1|13755.2|13753.2|13755.4|13753.4|13754.4|13752.4|5
1646872980000|2022-03-10 00:43:00|13755.4|13753.4|13755|13753|13756|13754|13754.7|13752.7|14
1646872990000|2022-03-10 00:43:10|13755.1|13753.1|13754.4|13752.4|13755.1|13753.1|13754.2|13752.2|4
1646873000000|2022-03-10 00:43:20|13754.1|13752.1|13756.1|13754.1|13756.1|13754.1|13754.1|13752.1|4
1646873010000|2022-03-10 00:43:30|13756|13754|13755.7|13753.7|13756.2|13754.2|13755.5|13753.5|1
1646873020000|2022-03-10 00:43:40|13755.9|13753.9|13754.6|13752.6|13756.1|13754.1|13754.5|13752.5|3
1646873030000|2022-03-10 00:43:50|13755.2|13753.2|13754.4|13752.4|13755.9|13753.9|13754.4|13752.4|10
1646873040000|2022-03-10 00:44:00|13754.2|13752.2|13754.2|13752.2|13754.7|13752.7|13754.2|13752.2|9
1646873050000|2022-03-10 00:44:10|13754.4|13752.4|13753.7|13751.7|13755.1|13753.1|13753.7|13751.7|21
1646873060000|2022-03-10 00:44:20|13753.6|13751.6|13751.5|13749.5|13753.7|13751.7|13751.5|13749.5|13
1646873070000|2022-03-10 00:44:30|13751.6|13749.6|13751.2|13749.2|13751.6|13749.6|13751.2|13749.2|3
1646873080000|2022-03-10 00:44:40|13751.4|13749.4|13752.7|13750.7|13752.9|13750.9|13751.2|13749.2|16
1646873090000|2022-03-10 00:44:50|13752.9|13750.9|13752|13750|13753|13751|13751.9|13749.9|1
1646873100000|2022-03-10 00:45:00|13752.1|13750.1|13752.4|13750.4|13753.2|13751.2|13752|13750|8
1646873110000|2022-03-10 00:45:10|13752.5|13750.5|13753|13751|13753.2|13751.2|13751.9|13749.9|3
1646873120000|2022-03-10 00:45:20|13752.9|13750.9|13750|13748|13752.9|13750.9|13749.6|13747.6|27
1646873130000|2022-03-10 00:45:30|13750.1|13748.1|13750|13748|13751.1|13749.1|13749.9|13747.9|9
1646873140000|2022-03-10 00:45:40|13750.4|13748.4|13749.7|13747.7|13750.4|13748.4|13749.2|13747.2|14
1646873150000|2022-03-10 00:45:50|13749.6|13747.6|13750.6|13748.6|13750.6|13748.6|13749.1|13747.1|10
1646873160000|2022-03-10 00:46:00|13750.7|13748.7|13749.4|13747.4|13750.9|13748.9|13748.9|13746.9|7
1646873170000|2022-03-10 00:46:10|13749.5|13747.5|13749|13747|13750.5|13748.5|13749|13747|22
1646873180000|2022-03-10 00:46:20|13749.1|13747.1|13749.4|13747.4|13749.4|13747.4|13747.6|13745.6|24
1646873190000|2022-03-10 00:46:30|13749.2|13747.2|13749.6|13747.6|13749.9|13747.9|13749.1|13747.1|5
1646873200000|2022-03-10 00:46:40|13749.9|13747.9|13750.5|13748.5|13751|13749|13749.9|13747.9|7
1646873210000|2022-03-10 00:46:50|13750.4|13748.4|13750.7|13748.7|13751.6|13749.6|13750.1|13748.1|8
1646873220000|2022-03-10 00:47:00|13750.6|13748.6|13750.4|13748.4|13751.1|13749.1|13750|13748|3
1646873230000|2022-03-10 00:47:10|13750|13748|13750.1|13748.1|13751.5|13749.5|13749.9|13747.9|8
1646873240000|2022-03-10 00:47:20|13750.2|13748.2|13749.6|13747.6|13750.4|13748.4|13748.6|13746.6|6
1646873250000|2022-03-10 00:47:30|13749.5|13747.5|13748|13746|13749.5|13747.5|13747.7|13745.7|14
1646873260000|2022-03-10 00:47:40|13748.1|13746.1|13746.4|13744.4|13748.2|13746.2|13746.1|13744.1|24
1646873270000|2022-03-10 00:47:50|13746.5|13744.5|13746.7|13744.7|13747.1|13745.1|13745.7|13743.7|22
1646873280000|2022-03-10 00:48:00|13746.9|13744.9|13746.9|13744.9|13748.7|13746.7|13746.4|13744.4|18
1646873290000|2022-03-10 00:48:10|13747.1|13745.1|13747.1|13745.1|13747.4|13745.4|13746.5|13744.5|15
1646873300000|2022-03-10 00:48:20|13747.2|13745.2|13746.5|13744.5|13747.2|13745.2|13746.4|13744.4|1
1646873310000|2022-03-10 00:48:30|13746.6|13744.6|13748.7|13746.7|13748.9|13746.9|13746.6|13744.6|2
1646873320000|2022-03-10 00:48:40|13749.1|13747.1|13748|13746|13749.6|13747.6|13748|13746|2
1646873330000|2022-03-10 00:48:50|13748.1|13746.1|13747.5|13745.5|13748.4|13746.4|13747|13745|22
1646873340000|2022-03-10 00:49:00|13747.6|13745.6|13746.6|13744.6|13747.7|13745.7|13746.6|13744.6|5
1646873350000|2022-03-10 00:49:10|13746.5|13744.5|13746.7|13744.7|13746.7|13744.7|13746.5|13744.5|0
1646873360000|2022-03-10 00:49:20|13747|13745|13747.2|13745.2|13747.6|13745.6|13746.7|13744.7|3
1646873370000|2022-03-10 00:49:30|13747.4|13745.4|13746.9|13744.9|13747.4|13745.4|13746.4|13744.4|8
1646873380000|2022-03-10 00:49:40|13746.6|13744.6|13745.7|13743.7|13747|13745|13745.6|13743.6|21
1646873390000|2022-03-10 00:49:50|13746.1|13744.1|13746.4|13744.4|13746.7|13744.7|13745.6|13743.6|10
1646873400000|2022-03-10 00:50:00|13746.5|13744.5|13745.6|13743.6|13746.6|13744.6|13745.6|13743.6|6
1646873410000|2022-03-10 00:50:10|13745.5|13743.5|13744.7|13742.7|13745.6|13743.6|13744.7|13742.7|13
1646873420000|2022-03-10 00:50:20|13744.9|13742.9|13745.4|13743.4|13746.4|13744.4|13744.7|13742.7|14
1646873430000|2022-03-10 00:50:30|13745.2|13743.2|13743.2|13741.2|13746.4|13744.4|13742.4|13740.4|34
1646873440000|2022-03-10 00:50:40|13743.4|13741.4|13743.5|13741.5|13743.7|13741.7|13743.2|13741.2|13
1646873450000|2022-03-10 00:50:50|13743.2|13741.2|13743.2|13741.2|13743.7|13741.7|13742.4|13740.4|9
1646873460000|2022-03-10 00:51:00|13743.1|13741.1|13745.5|13743.5|13745.6|13743.6|13742.7|13740.7|7
1646873470000|2022-03-10 00:51:10|13745.1|13743.1|13746.5|13744.5|13746.5|13744.5|13744.7|13742.7|18
1646873480000|2022-03-10 00:51:20|13746.6|13744.6|13746.7|13744.7|13747|13745|13746.2|13744.2|8
1646873490000|2022-03-10 00:51:30|13746.9|13744.9|13747.1|13745.1|13747.1|13745.1|13746.4|13744.4|30
1646873500000|2022-03-10 00:51:40|13747.5|13745.5|13746|13744|13747.5|13745.5|13745.4|13743.4|27
1646873510000|2022-03-10 00:51:50|13745.9|13743.9|13745|13743|13745.9|13743.9|13743.9|13741.9|30
1646873520000|2022-03-10 00:52:00|13745.4|13743.4|13744.4|13742.4|13745.4|13743.4|13744.1|13742.1|41
1646873530000|2022-03-10 00:52:10|13744.1|13742.1|13744.4|13742.4|13744.4|13742.4|13744|13742|15
1646873540000|2022-03-10 00:52:20|13744.2|13742.2|13743.7|13741.7|13744.4|13742.4|13743.4|13741.4|11
1646873550000|2022-03-10 00:52:30|13743.5|13741.5|13743.6|13741.6|13743.6|13741.6|13743.2|13741.2|5
1646873560000|2022-03-10 00:52:40|13743.5|13741.5|13743.4|13741.4|13743.5|13741.5|13743.1|13741.1|45
1646873570000|2022-03-10 00:52:50|13743.2|13741.2|13744.1|13742.1|13744.4|13742.4|13742.5|13740.5|38
1646873580000|2022-03-10 00:53:00|13744.2|13742.2|13744|13742|13745|13743|13744|13742|9
1646873590000|2022-03-10 00:53:10|13743.9|13741.9|13744.7|13742.7|13745.1|13743.1|13743.6|13741.6|10
1646873600000|2022-03-10 00:53:20|13744.6|13742.6|13744.2|13742.2|13744.6|13742.6|13743.9|13741.9|1
1646873610000|2022-03-10 00:53:30|13744.1|13742.1|13744|13742|13744.2|13742.2|13743.9|13741.9|0
1646873620000|2022-03-10 00:53:40|13744.4|13742.4|13743.9|13741.9|13744.4|13742.4|13743.5|13741.5|2
1646873630000|2022-03-10 00:53:50|13744|13742|13744.7|13742.7|13745|13743|13744|13742|12
1646873640000|2022-03-10 00:54:00|13744.6|13742.6|13743.9|13741.9|13744.9|13742.9|13743.9|13741.9|4
1646873650000|2022-03-10 00:54:10|13744|13742|13744.5|13742.5|13744.5|13742.5|13743.9|13741.9|2
1646873660000|2022-03-10 00:54:20|13744.6|13742.6|13744|13742|13744.7|13742.7|13744|13742|5
1646873670000|2022-03-10 00:54:30|13744.1|13742.1|13742.9|13740.9|13744.1|13742.1|13742.7|13740.7|8
1646873680000|2022-03-10 00:54:40|13742.7|13740.7|13742.7|13740.7|13742.9|13740.9|13742.2|13740.2|6
1646873690000|2022-03-10 00:54:50|13742.9|13740.9|13742.9|13740.9|13743.2|13741.2|13742.4|13740.4|5
1646873700000|2022-03-10 00:55:00|13743|13741|13743.4|13741.4|13743.5|13741.5|13743|13741|0
1646873710000|2022-03-10 00:55:10|13743.2|13741.2|13742.4|13740.4|13743.2|13741.2|13742.2|13740.2|1
1646873720000|2022-03-10 00:55:20|13742.5|13740.5|13743.2|13741.2|13743.6|13741.6|13742|13740|16
1646873730000|2022-03-10 00:55:30|13743.1|13741.1|13741.4|13739.4|13743.4|13741.4|13741.1|13739.1|15
1646873740000|2022-03-10 00:55:40|13741.2|13739.2|13740.4|13738.4|13741.2|13739.2|13740.1|13738.1|12
1646873750000|2022-03-10 00:55:50|13740.5|13738.5|13739.6|13737.6|13740.5|13738.5|13738.2|13736.2|17
1646873760000|2022-03-10 00:56:00|13739.4|13737.4|13743|13741|13743.9|13741.9|13739.4|13737.4|24
1646873770000|2022-03-10 00:56:10|13742.9|13740.9|13745.4|13743.4|13745.5|13743.5|13742.9|13740.9|10
1646873780000|2022-03-10 00:56:20|13745.2|13743.2|13743.1|13741.1|13746|13744|13742.9|13740.9|34
1646873790000|2022-03-10 00:56:30|13743.4|13741.4|13743.6|13741.6|13744|13742|13743.2|13741.2|4
1646873800000|2022-03-10 00:56:40|13744.2|13742.2|13744.2|13742.2|13744.4|13742.4|13743.1|13741.1|10
1646873810000|2022-03-10 00:56:50|13744.1|13742.1|13744.4|13742.4|13744.5|13742.5|13743.4|13741.4|3
1646873820000|2022-03-10 00:57:00|13744.2|13742.2|13744.2|13742.2|13744.7|13742.7|13744.1|13742.1|3
1646873830000|2022-03-10 00:57:10|13744.1|13742.1|13744.1|13742.1|13744.4|13742.4|13743.7|13741.7|6
1646873840000|2022-03-10 00:57:20|13744.2|13742.2|13743|13741|13744.2|13742.2|13742.7|13740.7|8
1646873850000|2022-03-10 00:57:30|13743.1|13741.1|13743.4|13741.4|13743.5|13741.5|13742.6|13740.6|1
1646873860000|2022-03-10 00:57:40|13743|13741|13744.2|13742.2|13744.9|13742.9|13742.9|13740.9|1
1646873870000|2022-03-10 00:57:50|13743.9|13741.9|13744.7|13742.7|13744.7|13742.7|13743.5|13741.5|2
1646873880000|2022-03-10 00:58:00|13744|13742|13744.4|13742.4|13745.2|13743.2|13743.2|13741.2|16
1646873890000|2022-03-10 00:58:10|13744|13742|13742.9|13740.9|13744.1|13742.1|13742.2|13740.2|10
1646873900000|2022-03-10 00:58:20|13742.7|13740.7|13742.2|13740.2|13743|13741|13742.2|13740.2|7
1646873910000|2022-03-10 00:58:30|13742.4|13740.4|13743.2|13741.2|13743.5|13741.5|13742.4|13740.4|2
1646873920000|2022-03-10 00:58:40|13743.4|13741.4|13742.7|13740.7|13743.4|13741.4|13742.5|13740.5|4
1646873930000|2022-03-10 00:58:50|13743.2|13741.2|13743.6|13741.6|13744.6|13742.6|13743.2|13741.2|4
1646873940000|2022-03-10 00:59:00|13743.1|13741.1|13741.6|13739.6|13743.5|13741.5|13741.5|13739.5|23
1646873950000|2022-03-10 00:59:10|13741.5|13739.5|13741.6|13739.6|13742.4|13740.4|13741.4|13739.4|17
1646873960000|2022-03-10 00:59:20|13741.5|13739.5|13741.1|13739.1|13741.9|13739.9|13740.6|13738.6|14
1646873970000|2022-03-10 00:59:30|13741.2|13739.2|13740.6|13738.6|13741.6|13739.6|13740.6|13738.6|2
1646873980000|2022-03-10 00:59:40|13740.9|13738.9|13744|13742|13744|13742|13740.6|13738.6|7
1646873990000|2022-03-10 00:59:50|13743.9|13741.9|13745.1|13743.1|13745.2|13743.2|13743.4|13741.4|9
1646874000000|2022-03-10 01:00:00|13744.2|13742.2|13746|13744|13746|13744|13743|13741|12
1646874010000|2022-03-10 01:00:10|13746.1|13744.1|13745.6|13743.6|13747.4|13745.4|13745.5|13743.5|8
1646874020000|2022-03-10 01:00:20|13746|13744|13746.5|13744.5|13746.9|13744.9|13744.9|13742.9|10
1646874030000|2022-03-10 01:00:30|13746.6|13744.6|13747|13745|13747.5|13745.5|13746.6|13744.6|5
1646874040000|2022-03-10 01:00:40|13747.1|13745.1|13747.4|13745.4|13747.5|13745.5|13745.7|13743.7|16
1646874050000|2022-03-10 01:00:50|13747.5|13745.5|13747.4|13745.4|13748|13746|13747|13745|8
1646874060000|2022-03-10 01:01:00|13747.2|13745.2|13747.4|13745.4|13748|13746|13746.6|13744.6|5
1646874070000|2022-03-10 01:01:10|13747.1|13745.1|13746.7|13744.7|13747.4|13745.4|13746.2|13744.2|2
1646874080000|2022-03-10 01:01:20|13746.6|13744.6|13748.5|13746.5|13748.5|13746.5|13746.5|13744.5|3
1646874090000|2022-03-10 01:01:30|13748.2|13746.2|13747.7|13745.7|13748.5|13746.5|13747.6|13745.6|8
1646874100000|2022-03-10 01:01:40|13748|13746|13748|13746|13748.4|13746.4|13747.7|13745.7|4
1646874110000|2022-03-10 01:01:50|13748.1|13746.1|13747|13745|13748.2|13746.2|13746.9|13744.9|12
1646874120000|2022-03-10 01:02:00|13746.7|13744.7|13746|13744|13746.7|13744.7|13745.2|13743.2|13
1646874130000|2022-03-10 01:02:10|13746.1|13744.1|13743.9|13741.9|13746.1|13744.1|13743.9|13741.9|1
1646874140000|2022-03-10 01:02:20|13744.1|13742.1|13741.6|13739.6|13744.4|13742.4|13741.4|13739.4|15
1646874150000|2022-03-10 01:02:30|13741.7|13739.7|13741.2|13739.2|13742.2|13740.2|13740.7|13738.7|27
1646874160000|2022-03-10 01:02:40|13741.5|13739.5|13742.1|13740.1|13742.4|13740.4|13740.9|13738.9|13
1646874170000|2022-03-10 01:02:50|13742|13740|13741.1|13739.1|13742.5|13740.5|13741|13739|11
1646874180000|2022-03-10 01:03:00|13741.2|13739.2|13741.7|13739.7|13742.2|13740.2|13741.2|13739.2|5
1646874190000|2022-03-10 01:03:10|13742.2|13740.2|13741.7|13739.7|13742.4|13740.4|13741.1|13739.1|7
1646874200000|2022-03-10 01:03:20|13741.6|13739.6|13741.5|13739.5|13742.1|13740.1|13741.1|13739.1|4
1646874210000|2022-03-10 01:03:30|13741.4|13739.4|13741|13739|13741.7|13739.7|13740.7|13738.7|4
1646874220000|2022-03-10 01:03:40|13740.6|13738.6|13740.6|13738.6|13740.9|13738.9|13739.6|13737.6|9
1646874230000|2022-03-10 01:03:50|13740.5|13738.5|13739.7|13737.7|13740.5|13738.5|13739.7|13737.7|6
1646874240000|2022-03-10 01:04:00|13739.6|13737.6|13739.5|13737.5|13740.5|13738.5|13738.6|13736.6|13
1646874250000|2022-03-10 01:04:10|13739.4|13737.4|13739.5|13737.5|13739.9|13737.9|13738.9|13736.9|18
1646874260000|2022-03-10 01:04:20|13739.6|13737.6|13737.7|13735.7|13739.6|13737.6|13737.6|13735.6|10
1646874270000|2022-03-10 01:04:30|13737.6|13735.6|13736.1|13734.1|13737.9|13735.9|13735.4|13733.4|20
1646874280000|2022-03-10 01:04:40|13736.2|13734.2|13735.6|13733.6|13736.6|13734.6|13735.1|13733.1|14
1646874290000|2022-03-10 01:04:50|13735.4|13733.4|13736.2|13734.2|13736.2|13734.2|13733.6|13731.6|18
1646874300000|2022-03-10 01:05:00|13736.4|13734.4|13736.2|13734.2|13736.5|13734.5|13735|13733|7
1646874310000|2022-03-10 01:05:10|13736.1|13734.1|13738.7|13736.7|13739.5|13737.5|13736|13734|11
1646874320000|2022-03-10 01:05:20|13738.6|13736.6|13742.1|13740.1|13742.7|13740.7|13738.5|13736.5|20
1646874330000|2022-03-10 01:05:30|13742.5|13740.5|13741.7|13739.7|13742.5|13740.5|13740.7|13738.7|15
1646874340000|2022-03-10 01:05:40|13741.9|13739.9|13740.5|13738.5|13742.4|13740.4|13740.2|13738.2|11
1646874350000|2022-03-10 01:05:50|13740.4|13738.4|13738.7|13736.7|13740.9|13738.9|13738.6|13736.6|5
1646874360000|2022-03-10 01:06:00|13739.2|13737.2|13740.4|13738.4|13740.9|13738.9|13738.6|13736.6|1
1646874370000|2022-03-10 01:06:10|13740.5|13738.5|13738.6|13736.6|13742.4|13740.4|13738.6|13736.6|16
1646874380000|2022-03-10 01:06:20|13736.9|13734.9|13734.4|13732.4|13736.9|13734.9|13732.2|13730.2|64
1646874390000|2022-03-10 01:06:30|13734|13732|13733|13731|13734|13732|13732.6|13730.6|8
1646874400000|2022-03-10 01:06:40|13733.1|13731.1|13735.5|13733.5|13735.5|13733.5|13733|13731|11
1646874410000|2022-03-10 01:06:50|13735.4|13733.4|13737.1|13735.1|13737.5|13735.5|13734.9|13732.9|10
1646874420000|2022-03-10 01:07:00|13737.2|13735.2|13739.7|13737.7|13739.7|13737.7|13736.9|13734.9|12
1646874430000|2022-03-10 01:07:10|13739.9|13737.9|13741.4|13739.4|13741.5|13739.5|13739.9|13737.9|4
1646874440000|2022-03-10 01:07:20|13741.5|13739.5|13745.4|13743.4|13745.4|13743.4|13740.9|13738.9|43
1646874450000|2022-03-10 01:07:30|13745.5|13743.5|13744.9|13742.9|13746.6|13744.6|13743.9|13741.9|16
1646874460000|2022-03-10 01:07:40|13745|13743|13742.4|13740.4|13745.5|13743.5|13742.2|13740.2|19
1646874470000|2022-03-10 01:07:50|13742.5|13740.5|13743.5|13741.5|13745.1|13743.1|13742.4|13740.4|9
1646874480000|2022-03-10 01:08:00|13743.6|13741.6|13745.1|13743.1|13745.9|13743.9|13743.5|13741.5|14
1646874490000|2022-03-10 01:08:10|13745.2|13743.2|13748.9|13746.9|13749|13747|13745.2|13743.2|22
1646874500000|2022-03-10 01:08:20|13748.7|13746.7|13751.5|13749.5|13751.5|13749.5|13748.7|13746.7|23
1646874510000|2022-03-10 01:08:30|13751.6|13749.6|13749.6|13747.6|13751.9|13749.9|13749.2|13747.2|15
1646874520000|2022-03-10 01:08:40|13749.7|13747.7|13750|13748|13750.2|13748.2|13749.5|13747.5|5
1646874530000|2022-03-10 01:08:50|13749.9|13747.9|13749.7|13747.7|13750.7|13748.7|13749.2|13747.2|17
1646874540000|2022-03-10 01:09:00|13749.6|13747.6|13751.4|13749.4|13751.4|13749.4|13748.7|13746.7|23
1646874550000|2022-03-10 01:09:10|13751.2|13749.2|13751|13749|13752.2|13750.2|13750.2|13748.2|13
1646874560000|2022-03-10 01:09:20|13751.2|13749.2|13750.2|13748.2|13751.2|13749.2|13749.4|13747.4|32
1646874570000|2022-03-10 01:09:30|13750.1|13748.1|13748.7|13746.7|13750.2|13748.2|13748.6|13746.6|7
1646874580000|2022-03-10 01:09:40|13749.6|13747.6|13747.7|13745.7|13749.6|13747.6|13746.9|13744.9|23
1646874590000|2022-03-10 01:09:50|13747.6|13745.6|13749.1|13747.1|13749.6|13747.6|13747.6|13745.6|5
1646874600000|2022-03-10 01:10:00|13749.2|13747.2|13749.2|13747.2|13750.5|13748.5|13748.7|13746.7|20
1646874610000|2022-03-10 01:10:10|13749.1|13747.1|13749.2|13747.2|13749.6|13747.6|13748.9|13746.9|0
1646874620000|2022-03-10 01:10:20|13749.1|13747.1|13752.7|13750.7|13752.7|13750.7|13749.1|13747.1|14
1646874630000|2022-03-10 01:10:30|13752.6|13750.6|13751.2|13749.2|13752.6|13750.6|13749.4|13747.4|21
1646874640000|2022-03-10 01:10:40|13750.9|13748.9|13750.9|13748.9|13751|13749|13748.5|13746.5|16
1646874650000|2022-03-10 01:10:50|13750.6|13748.6|13750.1|13748.1|13751.2|13749.2|13750.1|13748.1|12
1646874660000|2022-03-10 01:11:00|13750|13748|13749.7|13747.7|13750.1|13748.1|13749.6|13747.6|0
1646874670000|2022-03-10 01:11:10|13749.9|13747.9|13750.5|13748.5|13750.5|13748.5|13749|13747|24
1646874680000|2022-03-10 01:11:20|13750.4|13748.4|13749.9|13747.9|13750.4|13748.4|13749.7|13747.7|1
1646874690000|2022-03-10 01:11:30|13750.1|13748.1|13749.5|13747.5|13751.4|13749.4|13749.1|13747.1|8
1646874700000|2022-03-10 01:11:40|13749.6|13747.6|13750.7|13748.7|13751.1|13749.1|13748.7|13746.7|14
1646874710000|2022-03-10 01:11:50|13750.6|13748.6|13750.2|13748.2|13750.6|13748.6|13750.2|13748.2|0
1646874720000|2022-03-10 01:12:00|13750.1|13748.1|13750|13748|13750.4|13748.4|13749.7|13747.7|1
1646874730000|2022-03-10 01:12:10|13750.1|13748.1|13751.6|13749.6|13751.9|13749.9|13750.1|13748.1|7
1646874740000|2022-03-10 01:12:20|13751.9|13749.9|13751|13749|13752.4|13750.4|13750.7|13748.7|13
1646874750000|2022-03-10 01:12:30|13751.4|13749.4|13752.6|13750.6|13753.2|13751.2|13751|13749|9
1646874760000|2022-03-10 01:12:40|13752.5|13750.5|13752.4|13750.4|13754|13752|13751.9|13749.9|12
1646874770000|2022-03-10 01:12:50|13752.5|13750.5|13749.5|13747.5|13753.4|13751.4|13749.5|13747.5|12
1646874780000|2022-03-10 01:13:00|13749.6|13747.6|13752.1|13750.1|13752.1|13750.1|13747|13745|30
1646874790000|2022-03-10 01:13:10|13752.2|13750.2|13753.1|13751.1|13754.2|13752.2|13751.2|13749.2|22
1646874800000|2022-03-10 01:13:20|13753|13751|13753.7|13751.7|13753.7|13751.7|13752.6|13750.6|3
1646874810000|2022-03-10 01:13:30|13753.5|13751.5|13753.2|13751.2|13753.9|13751.9|13753.1|13751.1|1
1646874820000|2022-03-10 01:13:40|13753.1|13751.1|13754|13752|13754.4|13752.4|13753.1|13751.1|13
1646874830000|2022-03-10 01:13:50|13754.1|13752.1|13754.5|13752.5|13754.5|13752.5|13753.6|13751.6|11
1646874840000|2022-03-10 01:14:00|13754.6|13752.6|13754.4|13752.4|13754.9|13752.9|13753.6|13751.6|14
1646874850000|2022-03-10 01:14:10|13754.2|13752.2|13752.9|13750.9|13754.2|13752.2|13751.7|13749.7|38
1646874860000|2022-03-10 01:14:20|13753|13751|13753.2|13751.2|13753.7|13751.7|13752.9|13750.9|2
1646874870000|2022-03-10 01:14:30|13753.1|13751.1|13752.7|13750.7|13753.4|13751.4|13752.5|13750.5|4
1646874880000|2022-03-10 01:14:40|13752.6|13750.6|13752.7|13750.7|13753.1|13751.1|13752.5|13750.5|7
1646874890000|2022-03-10 01:14:50|13753.1|13751.1|13752.6|13750.6|13753.1|13751.1|13752.4|13750.4|5
1646874900000|2022-03-10 01:15:00|13752.7|13750.7|13754.9|13752.9|13754.9|13752.9|13750.6|13748.6|16
1646874910000|2022-03-10 01:15:10|13754.7|13752.7|13752.6|13750.6|13754.7|13752.7|13752.6|13750.6|8
1646874920000|2022-03-10 01:15:20|13752.5|13750.5|13752.5|13750.5|13753|13751|13750.6|13748.6|0
1646874930000|2022-03-10 01:15:30|13752.4|13750.4|13749.9|13747.9|13752.7|13750.7|13749.7|13747.7|17
1646874940000|2022-03-10 01:15:40|13749.7|13747.7|13748.1|13746.1|13750|13748|13747.5|13745.5|28
1646874950000|2022-03-10 01:15:50|13748|13746|13749.2|13747.2|13750.1|13748.1|13747.6|13745.6|5
1646874960000|2022-03-10 01:16:00|13749.1|13747.1|13748.6|13746.6|13750|13748|13747.4|13745.4|13
1646874970000|2022-03-10 01:16:10|13748.4|13746.4|13752.6|13750.6|13752.7|13750.7|13748.4|13746.4|11
1646874980000|2022-03-10 01:16:20|13752.2|13750.2|13752|13750|13753.1|13751.1|13750.2|13748.2|20
1646874990000|2022-03-10 01:16:30|13751.9|13749.9|13750.5|13748.5|13751.9|13749.9|13750.5|13748.5|1
1646875000000|2022-03-10 01:16:40|13750.4|13748.4|13749.6|13747.6|13750.4|13748.4|13749.6|13747.6|0
1646875010000|2022-03-10 01:16:50|13749.9|13747.9|13749.6|13747.6|13750|13748|13749.1|13747.1|1
1646875020000|2022-03-10 01:17:00|13750.2|13748.2|13749.4|13747.4|13750.4|13748.4|13749.1|13747.1|5
1646875030000|2022-03-10 01:17:10|13749.2|13747.2|13750.6|13748.6|13750.6|13748.6|13749.2|13747.2|5
1646875040000|2022-03-10 01:17:20|13750.7|13748.7|13749.7|13747.7|13752.7|13750.7|13749.7|13747.7|6
1646875050000|2022-03-10 01:17:30|13750.6|13748.6|13750.1|13748.1|13751|13749|13749.1|13747.1|17
1646875060000|2022-03-10 01:17:40|13750|13748|13751.6|13749.6|13751.6|13749.6|13749.9|13747.9|13
1646875070000|2022-03-10 01:17:50|13751.4|13749.4|13751|13749|13751.7|13749.7|13749.5|13747.5|10
1646875080000|2022-03-10 01:18:00|13751.2|13749.2|13748.6|13746.6|13751.5|13749.5|13748.2|13746.2|10
1646875090000|2022-03-10 01:18:10|13749.5|13747.5|13748.1|13746.1|13749.5|13747.5|13746.6|13744.6|19
1646875100000|2022-03-10 01:18:20|13748.6|13746.6|13750.9|13748.9|13751.2|13749.2|13748.5|13746.5|9
1646875110000|2022-03-10 01:18:30|13751|13749|13752.1|13750.1|13752.7|13750.7|13750.2|13748.2|12
1646875120000|2022-03-10 01:18:40|13752.2|13750.2|13750.6|13748.6|13752.6|13750.6|13749.5|13747.5|4
1646875130000|2022-03-10 01:18:50|13750.5|13748.5|13750.6|13748.6|13750.6|13748.6|13749.2|13747.2|0
1646875140000|2022-03-10 01:19:00|13750.5|13748.5|13747.5|13745.5|13750.5|13748.5|13747.5|13745.5|27
1646875150000|2022-03-10 01:19:10|13747.4|13745.4|13744.9|13742.9|13747.6|13745.6|13743.7|13741.7|36
1646875160000|2022-03-10 01:19:20|13745.2|13743.2|13745.9|13743.9|13746|13744|13744.9|13742.9|8
1646875170000|2022-03-10 01:19:30|13745.7|13743.7|13744.4|13742.4|13745.7|13743.7|13744.2|13742.2|9
1646875180000|2022-03-10 01:19:40|13744.5|13742.5|13746.6|13744.6|13746.7|13744.7|13744.4|13742.4|3
1646875190000|2022-03-10 01:19:50|13746.7|13744.7|13744.4|13742.4|13747.2|13745.2|13744.4|13742.4|15
1646875200000|2022-03-10 01:20:00|13745.5|13743.5|13748.2|13746.2|13749.4|13747.4|13745.5|13743.5|10
1646875210000|2022-03-10 01:20:10|13748.4|13746.4|13748.6|13746.6|13749.7|13747.7|13748|13746|1
1646875220000|2022-03-10 01:20:20|13748.7|13746.7|13749.4|13747.4|13750.7|13748.7|13747.5|13745.5|13
1646875230000|2022-03-10 01:20:30|13749.2|13747.2|13748.7|13746.7|13749.4|13747.4|13747.9|13745.9|6
1646875240000|2022-03-10 01:20:40|13749.2|13747.2|13746|13744|13749.4|13747.4|13746|13744|11
1646875250000|2022-03-10 01:20:50|13745.9|13743.9|13744.6|13742.6|13746.1|13744.1|13744.5|13742.5|12
1646875260000|2022-03-10 01:21:00|13744|13742|13743.7|13741.7|13744.5|13742.5|13743|13741|20
1646875270000|2022-03-10 01:21:10|13743.9|13741.9|13741.2|13739.2|13743.9|13741.9|13741.2|13739.2|15
1646875280000|2022-03-10 01:21:20|13741.5|13739.5|13743|13741|13744.4|13742.4|13740.7|13738.7|11
1646875290000|2022-03-10 01:21:30|13742.9|13740.9|13743.2|13741.2|13743.4|13741.4|13742.4|13740.4|0
1646875300000|2022-03-10 01:21:40|13743.1|13741.1|13742.5|13740.5|13743.1|13741.1|13741|13739|10
1646875310000|2022-03-10 01:21:50|13742.4|13740.4|13742.2|13740.2|13743.1|13741.1|13741.7|13739.7|7
1646875320000|2022-03-10 01:22:00|13742.4|13740.4|13741.6|13739.6|13743.6|13741.6|13740.6|13738.6|19
1646875330000|2022-03-10 01:22:10|13741.5|13739.5|13742.4|13740.4|13743|13741|13740.5|13738.5|7
1646875340000|2022-03-10 01:22:20|13742.6|13740.6|13743.4|13741.4|13744.1|13742.1|13741.7|13739.7|7
1646875350000|2022-03-10 01:22:30|13743.2|13741.2|13745.6|13743.6|13745.7|13743.7|13742.6|13740.6|3
1646875360000|2022-03-10 01:22:40|13745.7|13743.7|13745.4|13743.4|13746.1|13744.1|13744.7|13742.7|2
1646875370000|2022-03-10 01:22:50|13745.2|13743.2|13747.6|13745.6|13747.6|13745.6|13744.9|13742.9|28
1646875380000|2022-03-10 01:23:00|13747.5|13745.5|13750.5|13748.5|13750.5|13748.5|13747.5|13745.5|11
1646875390000|2022-03-10 01:23:10|13750.6|13748.6|13747.2|13745.2|13750.6|13748.6|13747.1|13745.1|19
1646875400000|2022-03-10 01:23:20|13747.9|13745.9|13747.6|13745.6|13748.9|13746.9|13747.5|13745.5|22
1646875410000|2022-03-10 01:23:30|13747.7|13745.7|13747.9|13745.9|13749.5|13747.5|13747.7|13745.7|6
1646875420000|2022-03-10 01:23:40|13748|13746|13747.4|13745.4|13748|13746|13746.7|13744.7|19
1646875430000|2022-03-10 01:23:50|13747.2|13745.2|13747.1|13745.1|13747.7|13745.7|13745.9|13743.9|52
1646875440000|2022-03-10 01:24:00|13747|13745|13750.5|13748.5|13750.5|13748.5|13747|13745|9
1646875450000|2022-03-10 01:24:10|13750.4|13748.4|13748.6|13746.6|13752|13750|13748.6|13746.6|6
1646875460000|2022-03-10 01:24:20|13748.9|13746.9|13750.9|13748.9|13751.6|13749.6|13748.6|13746.6|7
1646875470000|2022-03-10 01:24:30|13751|13749|13749.5|13747.5|13751.7|13749.7|13749.5|13747.5|4
1646875480000|2022-03-10 01:24:40|13749.6|13747.6|13747.1|13745.1|13749.9|13747.9|13747.1|13745.1|12
1646875490000|2022-03-10 01:24:50|13747.2|13745.2|13746.9|13744.9|13748.1|13746.1|13746.9|13744.9|3
1646875500000|2022-03-10 01:25:00|13745.9|13743.9|13749.7|13747.7|13751|13749|13745.9|13743.9|14
1646875510000|2022-03-10 01:25:10|13749.6|13747.6|13748.7|13746.7|13750|13748|13747.9|13745.9|13
1646875520000|2022-03-10 01:25:20|13748.9|13746.9|13748.5|13746.5|13750.1|13748.1|13748.2|13746.2|14
1646875530000|2022-03-10 01:25:30|13748.4|13746.4|13749.9|13747.9|13750.2|13748.2|13748|13746|42
1646875540000|2022-03-10 01:25:40|13750|13748|13751.7|13749.7|13752.9|13750.9|13750|13748|28
1646875550000|2022-03-10 01:25:50|13751.9|13749.9|13753|13751|13753.4|13751.4|13751.4|13749.4|26
1646875560000|2022-03-10 01:26:00|13752.9|13750.9|13752.4|13750.4|13753|13751|13751.4|13749.4|26
1646875570000|2022-03-10 01:26:10|13752.5|13750.5|13752.6|13750.6|13752.6|13750.6|13751|13749|39
1646875580000|2022-03-10 01:26:20|13753|13751|13751|13749|13753.2|13751.2|13751|13749|16
1646875590000|2022-03-10 01:26:30|13750.9|13748.9|13751.1|13749.1|13751.2|13749.2|13750.9|13748.9|49
1646875600000|2022-03-10 01:26:40|13751|13749|13753|13751|13753|13751|13750.9|13748.9|11
1646875610000|2022-03-10 01:26:50|13752.9|13750.9|13752|13750|13753.2|13751.2|13751.6|13749.6|7
1646875620000|2022-03-10 01:27:00|13752.1|13750.1|13753.5|13751.5|13754.5|13752.5|13751.7|13749.7|12
1646875630000|2022-03-10 01:27:10|13753.4|13751.4|13753.4|13751.4|13753.4|13751.4|13753.2|13751.2|0
1646875640000|2022-03-10 01:27:20|13753.5|13751.5|13753.7|13751.7|13753.9|13751.9|13753.2|13751.2|27
1646875650000|2022-03-10 01:27:30|13754.2|13752.2|13753.5|13751.5|13754.4|13752.4|13753.4|13751.4|9
1646875660000|2022-03-10 01:27:40|13753.4|13751.4|13754|13752|13754|13752|13753.2|13751.2|8
1646875670000|2022-03-10 01:27:50|13754.4|13752.4|13754|13752|13755|13753|13753.9|13751.9|6
1646875680000|2022-03-10 01:28:00|13754.1|13752.1|13754|13752|13754.2|13752.2|13753.5|13751.5|1
1646875690000|2022-03-10 01:28:10|13754.1|13752.1|13754.1|13752.1|13754.2|13752.2|13753.4|13751.4|8
1646875700000|2022-03-10 01:28:20|13754.2|13752.2|13754.1|13752.1|13755.1|13753.1|13753.7|13751.7|14
1646875710000|2022-03-10 01:28:30|13754.2|13752.2|13755.2|13753.2|13755.2|13753.2|13754|13752|8
1646875720000|2022-03-10 01:28:40|13755.9|13753.9|13754.6|13752.6|13756|13754|13754.6|13752.6|14
1646875730000|2022-03-10 01:28:50|13754.5|13752.5|13755.4|13753.4|13755.5|13753.5|13754.5|13752.5|26
1646875740000|2022-03-10 01:29:00|13755.1|13753.1|13755|13753|13755.6|13753.6|13754.2|13752.2|24
1646875750000|2022-03-10 01:29:10|13754.2|13752.2|13755|13753|13755.2|13753.2|13754.2|13752.2|4
1646875760000|2022-03-10 01:29:20|13754.9|13752.9|13750.1|13748.1|13754.9|13752.9|13750|13748|63
1646875770000|2022-03-10 01:29:30|13750|13748|13749.6|13747.6|13750.2|13748.2|13747.9|13745.9|22
1646875780000|2022-03-10 01:29:40|13749.7|13747.7|13751.5|13749.5|13751.7|13749.7|13749.7|13747.7|12
1646875790000|2022-03-10 01:29:50|13752|13750|13749|13747|13752|13750|13749|13747|9
1646875800000|2022-03-10 01:30:00|13747.2|13745.2|13748.6|13746.6|13750.9|13748.9|13746.1|13744.1|49
1646875810000|2022-03-10 01:30:10|13748.7|13746.7|13749.1|13747.1|13751|13749|13748.5|13746.5|18
1646875820000|2022-03-10 01:30:20|13749.2|13747.2|13746.7|13744.7|13750.7|13748.7|13745.7|13743.7|34
1646875830000|2022-03-10 01:30:30|13746.6|13744.6|13746.5|13744.5|13749.4|13747.4|13746.2|13744.2|17
1646875840000|2022-03-10 01:30:40|13747.1|13745.1|13745.7|13743.7|13747.7|13745.7|13745.7|13743.7|14
1646875850000|2022-03-10 01:30:50|13745.9|13743.9|13745.7|13743.7|13745.9|13743.9|13744.6|13742.6|40
1646875860000|2022-03-10 01:31:00|13745.9|13743.9|13740.1|13738.1|13745.9|13743.9|13739|13737|40
1646875870000|2022-03-10 01:31:10|13740|13738|13740.4|13738.4|13740.6|13738.6|13737.2|13735.2|51
1646875880000|2022-03-10 01:31:20|13740.5|13738.5|13742.1|13740.1|13742.1|13740.1|13738.2|13736.2|8
1646875890000|2022-03-10 01:31:30|13741.2|13739.2|13745.1|13743.1|13747|13745|13740.9|13738.9|24
1646875900000|2022-03-10 01:31:40|13745|13743|13744.6|13742.6|13745.7|13743.7|13743.6|13741.6|20
1646875910000|2022-03-10 01:31:50|13744.5|13742.5|13739.6|13737.6|13744.7|13742.7|13739|13737|31
1646875920000|2022-03-10 01:32:00|13739.5|13737.5|13738|13736|13741|13739|13736.1|13734.1|54
1646875930000|2022-03-10 01:32:10|13738.2|13736.2|13737.7|13735.7|13738.4|13736.4|13737.2|13735.2|8
1646875940000|2022-03-10 01:32:20|13737.1|13735.1|13738.9|13736.9|13738.9|13736.9|13735.6|13733.6|77
1646875950000|2022-03-10 01:32:30|13739|13737|13740.9|13738.9|13741.5|13739.5|13738.1|13736.1|13
1646875960000|2022-03-10 01:32:40|13741.2|13739.2|13738.4|13736.4|13742.7|13740.7|13737.6|13735.6|14
1646875970000|2022-03-10 01:32:50|13738.7|13736.7|13739.4|13737.4|13740.7|13738.7|13738.7|13736.7|26
1646875980000|2022-03-10 01:33:00|13739.5|13737.5|13738.4|13736.4|13740.6|13738.6|13738.2|13736.2|11
1646875990000|2022-03-10 01:33:10|13738|13736|13739.5|13737.5|13739.5|13737.5|13736.6|13734.6|3
1646876000000|2022-03-10 01:33:20|13739|13737|13741.4|13739.4|13742|13740|13739|13737|10
1646876010000|2022-03-10 01:33:30|13741.5|13739.5|13741.2|13739.2|13744.1|13742.1|13739.7|13737.7|13
1646876020000|2022-03-10 01:33:40|13741.1|13739.1|13737|13735|13741.5|13739.5|13737|13735|17
1646876030000|2022-03-10 01:33:50|13737.1|13735.1|13739|13737|13739.9|13737.9|13737.1|13735.1|2
1646876040000|2022-03-10 01:34:00|13738.9|13736.9|13741.9|13739.9|13741.9|13739.9|13738.1|13736.1|11
1646876050000|2022-03-10 01:34:10|13742|13740|13738.7|13736.7|13743.6|13741.6|13738.7|13736.7|27
1646876060000|2022-03-10 01:34:20|13738.9|13736.9|13739|13737|13740.6|13738.6|13738.7|13736.7|11
1646876070000|2022-03-10 01:34:30|13738.9|13736.9|13738.4|13736.4|13739|13737|13736.6|13734.6|15
1646876080000|2022-03-10 01:34:40|13738.2|13736.2|13738.9|13736.9|13740.1|13738.1|13737.7|13735.7|12
1646876090000|2022-03-10 01:34:50|13738.7|13736.7|13737.1|13735.1|13738.7|13736.7|13735.2|13733.2|39
1646876100000|2022-03-10 01:35:00|13737.2|13735.2|13737.1|13735.1|13740.6|13738.6|13736.6|13734.6|24
1646876110000|2022-03-10 01:35:10|13737.4|13735.4|13733.7|13731.7|13737.5|13735.5|13733.7|13731.7|21
1646876120000|2022-03-10 01:35:20|13733.9|13731.9|13734.1|13732.1|13734.6|13732.6|13732.9|13730.9|22
1646876130000|2022-03-10 01:35:30|13734.5|13732.5|13733|13731|13736|13734|13732.7|13730.7|10
1646876140000|2022-03-10 01:35:40|13732.9|13730.9|13719.7|13717.7|13733|13731|13719.1|13717.1|218
1646876150000|2022-03-10 01:35:50|13719.9|13717.9|13711.5|13709.5|13719.9|13717.9|13711.4|13709.4|99
1646876160000|2022-03-10 01:36:00|13711.4|13709.4|13709.6|13707.6|13711.6|13709.6|13708|13706|69
1646876170000|2022-03-10 01:36:10|13709.7|13707.7|13707|13705|13709.9|13707.9|13706.6|13704.6|58
1646876180000|2022-03-10 01:36:20|13706.6|13704.6|13708.6|13706.6|13709.9|13707.9|13704.5|13702.5|89
1646876190000|2022-03-10 01:36:30|13708.7|13706.7|13712.6|13710.6|13712.7|13710.7|13706|13704|61
1646876200000|2022-03-10 01:36:40|13713|13711|13710.4|13708.4|13713.1|13711.1|13708.1|13706.1|30
1646876210000|2022-03-10 01:36:50|13710.5|13708.5|13711.1|13709.1|13712.4|13710.4|13710.5|13708.5|20
1646876220000|2022-03-10 01:37:00|13710.7|13708.7|13714.4|13712.4|13715.7|13713.7|13710.7|13708.7|26
1646876230000|2022-03-10 01:37:10|13714.2|13712.2|13715|13713|13715.1|13713.1|13713.1|13711.1|29
1646876240000|2022-03-10 01:37:20|13714.7|13712.7|13715.2|13713.2|13717.4|13715.4|13714.7|13712.7|16
1646876250000|2022-03-10 01:37:30|13715.5|13713.5|13716.9|13714.9|13716.9|13714.9|13715.2|13713.2|25
1646876260000|2022-03-10 01:37:40|13716.7|13714.7|13717|13715|13717.4|13715.4|13715.6|13713.6|20
1646876270000|2022-03-10 01:37:50|13716.9|13714.9|13716.5|13714.5|13717.2|13715.2|13715.7|13713.7|11
1646876280000|2022-03-10 01:38:00|13716.4|13714.4|13717.7|13715.7|13718|13716|13714.4|13712.4|17
1646876290000|2022-03-10 01:38:10|13717.9|13715.9|13718.2|13716.2|13719.4|13717.4|13717.2|13715.2|19
1646876300000|2022-03-10 01:38:20|13718.4|13716.4|13720|13718|13720.7|13718.7|13718.4|13716.4|18
1646876310000|2022-03-10 01:38:30|13719.9|13717.9|13715.7|13713.7|13720|13718|13715.7|13713.7|19
1646876320000|2022-03-10 01:38:40|13716.1|13714.1|13716.5|13714.5|13716.7|13714.7|13715.6|13713.6|6
1646876330000|2022-03-10 01:38:50|13716|13714|13709.5|13707.5|13716.1|13714.1|13709.5|13707.5|39
1646876340000|2022-03-10 01:39:00|13709.1|13707.1|13707.2|13705.2|13711|13709|13707.1|13705.1|25
1646876350000|2022-03-10 01:39:10|13707.1|13705.1|13708.7|13706.7|13709|13707|13706.7|13704.7|34
1646876360000|2022-03-10 01:39:20|13709.1|13707.1|13707.9|13705.9|13709.1|13707.1|13706.7|13704.7|26
1646876370000|2022-03-10 01:39:30|13708|13706|13706.9|13704.9|13711.4|13709.4|13706.9|13704.9|27
1646876380000|2022-03-10 01:39:40|13707|13705|13709.2|13707.2|13713.6|13711.6|13706.9|13704.9|55
1646876390000|2022-03-10 01:39:50|13709.1|13707.1|13708.5|13706.5|13710.4|13708.4|13708.2|13706.2|18
1646876400000|2022-03-10 01:40:00|13708.6|13706.6|13710.6|13708.6|13711.1|13709.1|13707.7|13705.7|26
1646876410000|2022-03-10 01:40:10|13710.7|13708.7|13708.7|13706.7|13712|13710|13707.2|13705.2|26
1646876420000|2022-03-10 01:40:20|13708.6|13706.6|13707.2|13705.2|13708.9|13706.9|13707|13705|14
1646876430000|2022-03-10 01:40:30|13707|13705|13709.6|13707.6|13710.6|13708.6|13706.7|13704.7|5
1646876440000|2022-03-10 01:40:40|13709.5|13707.5|13708.9|13706.9|13709.5|13707.5|13708|13706|8
1646876450000|2022-03-10 01:40:50|13709.1|13707.1|13711.1|13709.1|13711.1|13709.1|13708.6|13706.6|7
1646876460000|2022-03-10 01:41:00|13711.2|13709.2|13710|13708|13711.2|13709.2|13708.2|13706.2|18
1646876470000|2022-03-10 01:41:10|13709.9|13707.9|13708.7|13706.7|13710.7|13708.7|13708.7|13706.7|10
1646876480000|2022-03-10 01:41:20|13709.1|13707.1|13707.9|13705.9|13709.4|13707.4|13707.6|13705.6|17
1646876490000|2022-03-10 01:41:30|13708|13706|13709.4|13707.4|13709.7|13707.7|13707.5|13705.5|17
1646876500000|2022-03-10 01:41:40|13709.5|13707.5|13711.4|13709.4|13711.4|13709.4|13709.4|13707.4|18
1646876510000|2022-03-10 01:41:50|13711.1|13709.1|13710.9|13708.9|13711.1|13709.1|13710.1|13708.1|3
1646876520000|2022-03-10 01:42:00|13710.7|13708.7|13712.5|13710.5|13712.6|13710.6|13710.1|13708.1|13
1646876530000|2022-03-10 01:42:10|13712.2|13710.2|13713.5|13711.5|13715.7|13713.7|13712.2|13710.2|25
1646876540000|2022-03-10 01:42:20|13713.6|13711.6|13713.1|13711.1|13714|13712|13712.6|13710.6|11
1646876550000|2022-03-10 01:42:30|13713.5|13711.5|13713.9|13711.9|13714.1|13712.1|13713.1|13711.1|4
1646876560000|2022-03-10 01:42:40|13713.7|13711.7|13713.5|13711.5|13714.1|13712.1|13711.7|13709.7|5
1646876570000|2022-03-10 01:42:50|13713.4|13711.4|13713.1|13711.1|13713.6|13711.6|13713|13711|2
1646876580000|2022-03-10 01:43:00|13713.2|13711.2|13714|13712|13714.1|13712.1|13712.6|13710.6|4
1646876590000|2022-03-10 01:43:10|13713.4|13711.4|13713.9|13711.9|13714.6|13712.6|13713.2|13711.2|7
1646876600000|2022-03-10 01:43:20|13713.7|13711.7|13713|13711|13713.7|13711.7|13712|13710|9
1646876610000|2022-03-10 01:43:30|13713.7|13711.7|13713|13711|13713.7|13711.7|13712.1|13710.1|4
1646876620000|2022-03-10 01:43:40|13713.1|13711.1|13713.9|13711.9|13713.9|13711.9|13712.6|13710.6|21
1646876630000|2022-03-10 01:43:50|13714|13712|13712.9|13710.9|13714|13712|13709.6|13707.6|39
1646876640000|2022-03-10 01:44:00|13713.4|13711.4|13711.5|13709.5|13713.4|13711.4|13709.2|13707.2|18
1646876650000|2022-03-10 01:44:10|13711.6|13709.6|13710.5|13708.5|13711.9|13709.9|13709.7|13707.7|8
1646876660000|2022-03-10 01:44:20|13710.6|13708.6|13710.9|13708.9|13710.9|13708.9|13709.5|13707.5|15
1646876670000|2022-03-10 01:44:30|13711.2|13709.2|13710.4|13708.4|13711.4|13709.4|13709.6|13707.6|22
1646876680000|2022-03-10 01:44:40|13710.5|13708.5|13711.2|13709.2|13711.2|13709.2|13709.5|13707.5|7
1646876690000|2022-03-10 01:44:50|13711.5|13709.5|13713.7|13711.7|13713.7|13711.7|13711.5|13709.5|15
1646876700000|2022-03-10 01:45:00|13713.2|13711.2|13713.7|13711.7|13713.7|13711.7|13712|13710|11
1646876710000|2022-03-10 01:45:10|13713.9|13711.9|13716.7|13714.7|13716.9|13714.9|13713.7|13711.7|19
1646876720000|2022-03-10 01:45:20|13716.9|13714.9|13718.6|13716.6|13720.2|13718.2|13716.9|13714.9|38
1646876730000|2022-03-10 01:45:30|13718.7|13716.7|13717.6|13715.6|13718.9|13716.9|13716.7|13714.7|14
1646876740000|2022-03-10 01:45:40|13717.7|13715.7|13717|13715|13719|13717|13717|13715|27
1646876750000|2022-03-10 01:45:50|13716.6|13714.6|13717.2|13715.2|13718.1|13716.1|13716.6|13714.6|18
1646876760000|2022-03-10 01:46:00|13717.4|13715.4|13718.4|13716.4|13718.4|13716.4|13716.2|13714.2|70
1646876770000|2022-03-10 01:46:10|13718|13716|13718.5|13716.5|13718.5|13716.5|13717|13715|34
1646876780000|2022-03-10 01:46:20|13718.6|13716.6|13716.7|13714.7|13718.6|13716.6|13716.4|13714.4|33
1646876790000|2022-03-10 01:46:30|13716.9|13714.9|13716.9|13714.9|13717.5|13715.5|13716.5|13714.5|14
1646876800000|2022-03-10 01:46:40|13717.2|13715.2|13716.2|13714.2|13717.6|13715.6|13716.2|13714.2|26
1646876810000|2022-03-10 01:46:50|13716.1|13714.1|13719.4|13717.4|13719.9|13717.9|13716|13714|38
1646876820000|2022-03-10 01:47:00|13719.2|13717.2|13719.5|13717.5|13719.9|13717.9|13718.7|13716.7|10
1646876830000|2022-03-10 01:47:10|13719.6|13717.6|13717.5|13715.5|13719.9|13717.9|13717.1|13715.1|27
1646876840000|2022-03-10 01:47:20|13717.6|13715.6|13717.5|13715.5|13719.5|13717.5|13717.5|13715.5|18
1646876850000|2022-03-10 01:47:30|13716.6|13714.6|13718|13716|13718|13716|13714.6|13712.6|23
1646876860000|2022-03-10 01:47:40|13718.1|13716.1|13718.5|13716.5|13718.7|13716.7|13717|13715|7
1646876870000|2022-03-10 01:47:50|13718.6|13716.6|13718.1|13716.1|13718.7|13716.7|13718.1|13716.1|2
1646876880000|2022-03-10 01:48:00|13717.7|13715.7|13717.5|13715.5|13718.7|13716.7|13717.4|13715.4|9
1646876890000|2022-03-10 01:48:10|13717.6|13715.6|13717.5|13715.5|13718.5|13716.5|13716|13714|9
1646876900000|2022-03-10 01:48:20|13717.4|13715.4|13718.2|13716.2|13718.5|13716.5|13717.1|13715.1|5
1646876910000|2022-03-10 01:48:30|13717.9|13715.9|13717.4|13715.4|13718.4|13716.4|13716.6|13714.6|8
1646876920000|2022-03-10 01:48:40|13717.5|13715.5|13722.4|13720.4|13722.4|13720.4|13717.1|13715.1|27
1646876930000|2022-03-10 01:48:50|13722.2|13720.2|13720.2|13718.2|13722.2|13720.2|13720.1|13718.1|17
1646876940000|2022-03-10 01:49:00|13720.4|13718.4|13720.2|13718.2|13721.2|13719.2|13719.9|13717.9|10
1646876950000|2022-03-10 01:49:10|13720.6|13718.6|13721.4|13719.4|13721.4|13719.4|13720|13718|5
1646876960000|2022-03-10 01:49:20|13720.9|13718.9|13720.7|13718.7|13721.2|13719.2|13720.6|13718.6|7
1646876970000|2022-03-10 01:49:30|13720.6|13718.6|13720.9|13718.9|13721|13719|13720.6|13718.6|3
1646876980000|2022-03-10 01:49:40|13720.7|13718.7|13722.5|13720.5|13722.5|13720.5|13720.6|13718.6|5
1646876990000|2022-03-10 01:49:50|13722.4|13720.4|13723.1|13721.1|13723.4|13721.4|13722.4|13720.4|2
1646877000000|2022-03-10 01:50:00|13723.2|13721.2|13720.4|13718.4|13723.2|13721.2|13719.6|13717.6|84
1646877010000|2022-03-10 01:50:10|13720.5|13718.5|13720.1|13718.1|13721|13719|13719.6|13717.6|13
1646877020000|2022-03-10 01:50:20|13720|13718|13719.4|13717.4|13720|13718|13718.6|13716.6|6
1646877030000|2022-03-10 01:50:30|13719.2|13717.2|13719|13717|13719.5|13717.5|13718.6|13716.6|12
1646877040000|2022-03-10 01:50:40|13718.9|13716.9|13719.4|13717.4|13720|13718|13718.5|13716.5|27
1646877050000|2022-03-10 01:50:50|13719.5|13717.5|13719.2|13717.2|13720|13718|13719.2|13717.2|6
1646877060000|2022-03-10 01:51:00|13719.4|13717.4|13718.9|13716.9|13719.5|13717.5|13718.6|13716.6|5
1646877070000|2022-03-10 01:51:10|13719|13717|13720|13718|13720.2|13718.2|13719|13717|2
1646877080000|2022-03-10 01:51:20|13719.4|13717.4|13720|13718|13720.4|13718.4|13719.4|13717.4|3
1646877090000|2022-03-10 01:51:30|13720.1|13718.1|13720|13718|13720.2|13718.2|13719.6|13717.6|6
1646877100000|2022-03-10 01:51:40|13719.9|13717.9|13719.5|13717.5|13720.2|13718.2|13719.5|13717.5|5
1646877110000|2022-03-10 01:51:50|13719.4|13717.4|13719.5|13717.5|13719.6|13717.6|13719.2|13717.2|10
1646877120000|2022-03-10 01:52:00|13719.6|13717.6|13720.6|13718.6|13720.7|13718.7|13719.6|13717.6|11
1646877130000|2022-03-10 01:52:10|13720.4|13718.4|13720.6|13718.6|13721.2|13719.2|13719.9|13717.9|4
1646877140000|2022-03-10 01:52:20|13720.7|13718.7|13720.2|13718.2|13721.4|13719.4|13720.2|13718.2|2
1646877150000|2022-03-10 01:52:30|13720.5|13718.5|13723.2|13721.2|13723.2|13721.2|13720.4|13718.4|14
1646877160000|2022-03-10 01:52:40|13723.4|13721.4|13722.7|13720.7|13723.4|13721.4|13722|13720|9
1646877170000|2022-03-10 01:52:50|13722.9|13720.9|13722.4|13720.4|13723.2|13721.2|13722|13720|9
1646877180000|2022-03-10 01:53:00|13722.2|13720.2|13721.5|13719.5|13723.2|13721.2|13721.5|13719.5|10
1646877190000|2022-03-10 01:53:10|13721.4|13719.4|13721.4|13719.4|13721.4|13719.4|13719.6|13717.6|8
1646877200000|2022-03-10 01:53:20|13721.5|13719.5|13721.2|13719.2|13722.2|13720.2|13720.5|13718.5|14
1646877210000|2022-03-10 01:53:30|13721.4|13719.4|13721.1|13719.1|13721.7|13719.7|13720.5|13718.5|2
1646877220000|2022-03-10 01:53:40|13720.7|13718.7|13720.7|13718.7|13721.4|13719.4|13719.7|13717.7|17
1646877230000|2022-03-10 01:53:50|13720.6|13718.6|13721.2|13719.2|13721.6|13719.6|13720.1|13718.1|13
1646877240000|2022-03-10 01:54:00|13721.1|13719.1|13720.7|13718.7|13721.7|13719.7|13720.4|13718.4|2
1646877250000|2022-03-10 01:54:10|13720.9|13718.9|13721|13719|13721.9|13719.9|13720.7|13718.7|7
1646877260000|2022-03-10 01:54:20|13721.2|13719.2|13720.6|13718.6|13721.7|13719.7|13720.5|13718.5|3
1646877270000|2022-03-10 01:54:30|13720.7|13718.7|13721.7|13719.7|13721.7|13719.7|13719.7|13717.7|9
1646877280000|2022-03-10 01:54:40|13721.9|13719.9|13722.7|13720.7|13722.9|13720.9|13721.7|13719.7|3
1646877290000|2022-03-10 01:54:50|13722.9|13720.9|13722.9|13720.9|13723.5|13721.5|13722.7|13720.7|10
1646877300000|2022-03-10 01:55:00|13722.6|13720.6|13722.1|13720.1|13723.2|13721.2|13722|13720|10
1646877310000|2022-03-10 01:55:10|13722.2|13720.2|13721.9|13719.9|13722.7|13720.7|13721.5|13719.5|7
1646877320000|2022-03-10 01:55:20|13721.7|13719.7|13722.7|13720.7|13723.2|13721.2|13721.4|13719.4|6
1646877330000|2022-03-10 01:55:30|13722.2|13720.2|13722.5|13720.5|13722.9|13720.9|13721.7|13719.7|6
1646877340000|2022-03-10 01:55:40|13722.1|13720.1|13721.6|13719.6|13722.1|13720.1|13721.5|13719.5|8
1646877350000|2022-03-10 01:55:50|13721.5|13719.5|13720.4|13718.4|13721.5|13719.5|13720.2|13718.2|15
1646877360000|2022-03-10 01:56:00|13721.2|13719.2|13721.7|13719.7|13721.7|13719.7|13719.7|13717.7|8
1646877370000|2022-03-10 01:56:10|13721.9|13719.9|13721.2|13719.2|13722.2|13720.2|13721.2|13719.2|4
1646877380000|2022-03-10 01:56:20|13721.4|13719.4|13719.9|13717.9|13721.7|13719.7|13719.9|13717.9|8
1646877390000|2022-03-10 01:56:30|13719.5|13717.5|13716.4|13714.4|13719.7|13717.7|13716.4|13714.4|61
1646877400000|2022-03-10 01:56:40|13716.2|13714.2|13719.7|13717.7|13720.1|13718.1|13716.1|13714.1|20
1646877410000|2022-03-10 01:56:50|13719.6|13717.6|13719.6|13717.6|13720|13718|13718.7|13716.7|10
1646877420000|2022-03-10 01:57:00|13720|13718|13722.7|13720.7|13722.7|13720.7|13719.6|13717.6|16
1646877430000|2022-03-10 01:57:10|13722.9|13720.9|13723|13721|13723.4|13721.4|13722.4|13720.4|19
1646877440000|2022-03-10 01:57:20|13722.9|13720.9|13723.2|13721.2|13723.7|13721.7|13722|13720|7
1646877450000|2022-03-10 01:57:30|13723.4|13721.4|13723.2|13721.2|13726.7|13724.7|13722.9|13720.9|28
1646877460000|2022-03-10 01:57:40|13722.2|13720.2|13721.6|13719.6|13722.4|13720.4|13721.4|13719.4|12
1646877470000|2022-03-10 01:57:50|13721.7|13719.7|13722.5|13720.5|13722.9|13720.9|13720.7|13718.7|5
1646877480000|2022-03-10 01:58:00|13722.6|13720.6|13725.1|13723.1|13725.4|13723.4|13722.5|13720.5|12
1646877490000|2022-03-10 01:58:10|13725.2|13723.2|13725.2|13723.2|13725.7|13723.7|13724.7|13722.7|6
1646877500000|2022-03-10 01:58:20|13725.1|13723.1|13726.6|13724.6|13727.7|13725.7|13725.1|13723.1|19
1646877510000|2022-03-10 01:58:30|13726.5|13724.5|13725.6|13723.6|13726.5|13724.5|13725|13723|10
1646877520000|2022-03-10 01:58:40|13725.5|13723.5|13728.6|13726.6|13730.4|13728.4|13725.5|13723.5|55
1646877530000|2022-03-10 01:58:50|13728.7|13726.7|13728.7|13726.7|13729.5|13727.5|13727.7|13725.7|9
1646877540000|2022-03-10 01:59:00|13728.6|13726.6|13727.7|13725.7|13728.6|13726.6|13727.4|13725.4|5
1646877550000|2022-03-10 01:59:10|13727.6|13725.6|13729|13727|13729|13727|13727|13725|8
1646877560000|2022-03-10 01:59:20|13729.1|13727.1|13727.7|13725.7|13729.1|13727.1|13726.9|13724.9|5
1646877570000|2022-03-10 01:59:30|13727.6|13725.6|13725.7|13723.7|13727.6|13725.6|13725|13723|10
1646877580000|2022-03-10 01:59:40|13725.6|13723.6|13724.7|13722.7|13726.1|13724.1|13724.6|13722.6|11
1646877590000|2022-03-10 01:59:50|13724.9|13722.9|13726.5|13724.5|13727.5|13725.5|13724.9|13722.9|6
1646877600000|2022-03-10 02:00:00|13726.7|13724.7|13725.7|13723.7|13727.5|13725.5|13725.6|13723.6|22
1646877610000|2022-03-10 02:00:10|13725.9|13723.9|13726.2|13724.2|13726.6|13724.6|13725.6|13723.6|6
1646877620000|2022-03-10 02:00:20|13726.1|13724.1|13727.6|13725.6|13727.7|13725.7|13726.1|13724.1|3
1646877630000|2022-03-10 02:00:30|13727.5|13725.5|13728.4|13726.4|13728.4|13726.4|13727.5|13725.5|10
1646877640000|2022-03-10 02:00:40|13728.2|13726.2|13730.6|13728.6|13731|13729|13728.2|13726.2|22
1646877650000|2022-03-10 02:00:50|13730.7|13728.7|13731.9|13729.9|13731.9|13729.9|13730.5|13728.5|22
1646877660000|2022-03-10 02:01:00|13731.6|13729.6|13735.6|13733.6|13736.1|13734.1|13731.6|13729.6|83
1646877670000|2022-03-10 02:01:10|13735.7|13733.7|13743.7|13741.7|13743.9|13741.9|13735.5|13733.5|98
1646877680000|2022-03-10 02:01:20|13743.4|13741.4|13740.2|13738.2|13744|13742|13739.7|13737.7|38
1646877690000|2022-03-10 02:01:30|13740.1|13738.1|13745.5|13743.5|13746.5|13744.5|13739.9|13737.9|56
1646877700000|2022-03-10 02:01:40|13745.4|13743.4|13747|13745|13748.9|13746.9|13745.4|13743.4|55
1646877710000|2022-03-10 02:01:50|13747.1|13745.1|13747.6|13745.6|13749.1|13747.1|13746.6|13744.6|28
1646877720000|2022-03-10 02:02:00|13747.5|13745.5|13747.9|13745.9|13747.9|13745.9|13745.6|13743.6|12
1646877730000|2022-03-10 02:02:10|13748|13746|13750|13748|13750.9|13748.9|13747.4|13745.4|54
1646877740000|2022-03-10 02:02:20|13749.9|13747.9|13746.9|13744.9|13749.9|13747.9|13746.4|13744.4|25
1646877750000|2022-03-10 02:02:30|13747.1|13745.1|13749.7|13747.7|13751|13749|13747.1|13745.1|34
1646877760000|2022-03-10 02:02:40|13749.9|13747.9|13750.6|13748.6|13751.1|13749.1|13748.9|13746.9|10
1646877770000|2022-03-10 02:02:50|13750.5|13748.5|13751.7|13749.7|13752|13750|13748.7|13746.7|21
1646877780000|2022-03-10 02:03:00|13751.6|13749.6|13754.2|13752.2|13754.2|13752.2|13750|13748|37
1646877790000|2022-03-10 02:03:10|13754.1|13752.1|13756.7|13754.7|13757.1|13755.1|13753.4|13751.4|81
1646877800000|2022-03-10 02:03:20|13757.1|13755.1|13764.4|13762.4|13765.1|13763.1|13757.1|13755.1|103
1646877810000|2022-03-10 02:03:30|13764.5|13762.5|13759.4|13757.4|13764.5|13762.5|13758.2|13756.2|58
1646877820000|2022-03-10 02:03:40|13759.2|13757.2|13760.1|13758.1|13761.9|13759.9|13759.2|13757.2|46
1646877830000|2022-03-10 02:03:50|13760.2|13758.2|13760.1|13758.1|13760.9|13758.9|13759.4|13757.4|31
1646877840000|2022-03-10 02:04:00|13760|13758|13761.4|13759.4|13761.6|13759.6|13758|13756|78
1646877850000|2022-03-10 02:04:10|13761.5|13759.5|13762.1|13760.1|13762.9|13760.9|13757.5|13755.5|58
1646877860000|2022-03-10 02:04:20|13762|13760|13757.7|13755.7|13762.1|13760.1|13757.2|13755.2|19
1646877870000|2022-03-10 02:04:30|13757.6|13755.6|13757.4|13755.4|13759.1|13757.1|13757.2|13755.2|20
1646877880000|2022-03-10 02:04:40|13757.9|13755.9|13757.2|13755.2|13757.9|13755.9|13756.1|13754.1|20
1646877890000|2022-03-10 02:04:50|13757.1|13755.1|13757.2|13755.2|13757.5|13755.5|13756.4|13754.4|14
1646877900000|2022-03-10 02:05:00|13757.4|13755.4|13757|13755|13757.7|13755.7|13756.1|13754.1|8
1646877910000|2022-03-10 02:05:10|13757.1|13755.1|13754.4|13752.4|13757.2|13755.2|13752.1|13750.1|51
1646877920000|2022-03-10 02:05:20|13754.2|13752.2|13753.2|13751.2|13755.2|13753.2|13753.2|13751.2|11
1646877930000|2022-03-10 02:05:30|13753.4|13751.4|13753.7|13751.7|13755.2|13753.2|13753.4|13751.4|23
1646877940000|2022-03-10 02:05:40|13754.2|13752.2|13754.7|13752.7|13756.2|13754.2|13754|13752|21
1646877950000|2022-03-10 02:05:50|13754.6|13752.6|13755.4|13753.4|13755.7|13753.7|13753.5|13751.5|25
1646877960000|2022-03-10 02:06:00|13755.2|13753.2|13755.2|13753.2|13756|13754|13754.1|13752.1|16
1646877970000|2022-03-10 02:06:10|13755.1|13753.1|13756.9|13754.9|13757.4|13755.4|13754.7|13752.7|6
1646877980000|2022-03-10 02:06:20|13756.7|13754.7|13756.2|13754.2|13757.1|13755.1|13756.2|13754.2|5
1646877990000|2022-03-10 02:06:30|13756.4|13754.4|13756.4|13754.4|13757|13755|13756.2|13754.2|4
1646878000000|2022-03-10 02:06:40|13756.2|13754.2|13756|13754|13757.2|13755.2|13756|13754|7
1646878010000|2022-03-10 02:06:50|13756.1|13754.1|13756.4|13754.4|13757|13755|13755.7|13753.7|5
1646878020000|2022-03-10 02:07:00|13756.9|13754.9|13756.6|13754.6|13757.1|13755.1|13756.5|13754.5|3
1646878030000|2022-03-10 02:07:10|13756.7|13754.7|13752.7|13750.7|13756.7|13754.7|13752.7|13750.7|24
1646878040000|2022-03-10 02:07:20|13752.6|13750.6|13752.9|13750.9|13753.7|13751.7|13752.1|13750.1|12
1646878050000|2022-03-10 02:07:30|13752.7|13750.7|13753.4|13751.4|13753.6|13751.6|13752.7|13750.7|8
1646878060000|2022-03-10 02:07:40|13753.7|13751.7|13754|13752|13754.2|13752.2|13753|13751|10
1646878070000|2022-03-10 02:07:50|13753.9|13751.9|13753.5|13751.5|13754.2|13752.2|13753.4|13751.4|6
1646878080000|2022-03-10 02:08:00|13753.4|13751.4|13754.9|13752.9|13755.4|13753.4|13753.4|13751.4|14
1646878090000|2022-03-10 02:08:10|13754.7|13752.7|13755|13753|13755.4|13753.4|13754.4|13752.4|1
1646878100000|2022-03-10 02:08:20|13755.1|13753.1|13752.5|13750.5|13755.2|13753.2|13752|13750|68
1646878110000|2022-03-10 02:08:30|13753|13751|13751.9|13749.9|13754.7|13752.7|13750.4|13748.4|94
1646878120000|2022-03-10 02:08:40|13752|13750|13751|13749|13752.4|13750.4|13750.5|13748.5|16
1646878130000|2022-03-10 02:08:50|13750.9|13748.9|13748.1|13746.1|13751.6|13749.6|13745.9|13743.9|84
1646878140000|2022-03-10 02:09:00|13748.2|13746.2|13747.5|13745.5|13748.7|13746.7|13747.5|13745.5|6
1646878150000|2022-03-10 02:09:10|13747.6|13745.6|13745.2|13743.2|13748.4|13746.4|13744.7|13742.7|45
1646878160000|2022-03-10 02:09:20|13745.1|13743.1|13745.4|13743.4|13746.2|13744.2|13745|13743|9
1646878170000|2022-03-10 02:09:30|13745.5|13743.5|13746|13744|13746.1|13744.1|13745.2|13743.2|8
1646878180000|2022-03-10 02:09:40|13745.7|13743.7|13745.2|13743.2|13745.7|13743.7|13745.1|13743.1|35
1646878190000|2022-03-10 02:09:50|13745.4|13743.4|13746.2|13744.2|13746.5|13744.5|13744.1|13742.1|34
1646878200000|2022-03-10 02:10:00|13746.9|13744.9|13746.9|13744.9|13747.5|13745.5|13746.1|13744.1|11
1646878210000|2022-03-10 02:10:10|13747|13745|13744.4|13742.4|13747|13745|13744.2|13742.2|10
1646878220000|2022-03-10 02:10:20|13744.1|13742.1|13745.9|13743.9|13746.2|13744.2|13744.1|13742.1|12
1646878230000|2022-03-10 02:10:30|13745.7|13743.7|13746.7|13744.7|13746.7|13744.7|13745.5|13743.5|8
1646878240000|2022-03-10 02:10:40|13746.6|13744.6|13744.7|13742.7|13746.6|13744.6|13743.2|13741.2|41
1646878250000|2022-03-10 02:10:50|13744.9|13742.9|13747|13745|13747.1|13745.1|13744.9|13742.9|20
1646878260000|2022-03-10 02:11:00|13747.1|13745.1|13748.1|13746.1|13749.5|13747.5|13747.1|13745.1|8
1646878270000|2022-03-10 02:11:10|13748.2|13746.2|13748.5|13746.5|13748.6|13746.6|13747.9|13745.9|2
1646878280000|2022-03-10 02:11:20|13748.1|13746.1|13748|13746|13748.5|13746.5|13747.9|13745.9|3
1646878290000|2022-03-10 02:11:30|13747.9|13745.9|13749.1|13747.1|13750.4|13748.4|13747.9|13745.9|9
1646878300000|2022-03-10 02:11:40|13749.2|13747.2|13747.5|13745.5|13749.5|13747.5|13747.2|13745.2|4
1646878310000|2022-03-10 02:11:50|13747.6|13745.6|13746.7|13744.7|13748|13746|13746.2|13744.2|4
1646878320000|2022-03-10 02:12:00|13746.9|13744.9|13749.7|13747.7|13749.7|13747.7|13746.9|13744.9|3
1646878330000|2022-03-10 02:12:10|13749.2|13747.2|13749.5|13747.5|13749.7|13747.7|13748.2|13746.2|11
1646878340000|2022-03-10 02:12:20|13749.2|13747.2|13747.6|13745.6|13749.2|13747.2|13747.6|13745.6|4
1646878350000|2022-03-10 02:12:30|13747.7|13745.7|13747.9|13745.9|13747.9|13745.9|13746.2|13744.2|6
1646878360000|2022-03-10 02:12:40|13747.7|13745.7|13747.5|13745.5|13747.7|13745.7|13747.4|13745.4|1
1646878370000|2022-03-10 02:12:50|13747.4|13745.4|13747|13745|13747.6|13745.6|13746.6|13744.6|7
1646878380000|2022-03-10 02:13:00|13746.9|13744.9|13744.4|13742.4|13746.9|13744.9|13744.2|13742.2|9
1646878390000|2022-03-10 02:13:10|13744.2|13742.2|13744.2|13742.2|13744.5|13742.5|13743.6|13741.6|0
1646878400000|2022-03-10 02:13:20|13743.7|13741.7|13745.4|13743.4|13745.6|13743.6|13743.7|13741.7|12
1646878410000|2022-03-10 02:13:30|13744.5|13742.5|13746.6|13744.6|13746.6|13744.6|13744.5|13742.5|8
1646878420000|2022-03-10 02:13:40|13746.9|13744.9|13744.5|13742.5|13746.9|13744.9|13744.5|13742.5|13
1646878430000|2022-03-10 02:13:50|13744.4|13742.4|13743.5|13741.5|13744.4|13742.4|13743.2|13741.2|4
1646878440000|2022-03-10 02:14:00|13743.4|13741.4|13744.1|13742.1|13745.2|13743.2|13742.2|13740.2|18
1646878450000|2022-03-10 02:14:10|13744.2|13742.2|13743.7|13741.7|13744.6|13742.6|13743.5|13741.5|16
1646878460000|2022-03-10 02:14:20|13743.9|13741.9|13743.6|13741.6|13744|13742|13742.9|13740.9|9
1646878470000|2022-03-10 02:14:30|13743.9|13741.9|13744.2|13742.2|13744.5|13742.5|13743.6|13741.6|1
1646878480000|2022-03-10 02:14:40|13744.4|13742.4|13744.6|13742.6|13744.7|13742.7|13743.9|13741.9|6
1646878490000|2022-03-10 02:14:50|13744.7|13742.7|13742.9|13740.9|13744.7|13742.7|13742.9|13740.9|6
1646878500000|2022-03-10 02:15:00|13742|13740|13740|13738|13742.2|13740.2|13740|13738|18
1646878510000|2022-03-10 02:15:10|13739|13737|13739.9|13737.9|13739.9|13737.9|13736|13734|61
1646878520000|2022-03-10 02:15:20|13740|13738|13741.7|13739.7|13741.7|13739.7|13740|13738|7
1646878530000|2022-03-10 02:15:30|13742.1|13740.1|13740|13738|13743.6|13741.6|13739.7|13737.7|12
1646878540000|2022-03-10 02:15:40|13740.1|13738.1|13735.9|13733.9|13740.4|13738.4|13735.7|13733.7|19
1646878550000|2022-03-10 02:15:50|13735.7|13733.7|13737|13735|13738.1|13736.1|13735.2|13733.2|27
1646878560000|2022-03-10 02:16:00|13737.1|13735.1|13736.1|13734.1|13737.2|13735.2|13735.6|13733.6|3
1646878570000|2022-03-10 02:16:10|13736.2|13734.2|13738.1|13736.1|13738.6|13736.6|13736.2|13734.2|8
1646878580000|2022-03-10 02:16:20|13738.2|13736.2|13738.4|13736.4|13739.2|13737.2|13737.6|13735.6|10
1646878590000|2022-03-10 02:16:30|13738.9|13736.9|13739.7|13737.7|13740|13738|13738.7|13736.7|14
1646878600000|2022-03-10 02:16:40|13739.9|13737.9|13739.9|13737.9|13740|13738|13739.4|13737.4|2
1646878610000|2022-03-10 02:16:50|13740|13738|13739.7|13737.7|13741|13739|13739.5|13737.5|13
1646878620000|2022-03-10 02:17:00|13739.5|13737.5|13743|13741|13743.6|13741.6|13739.5|13737.5|11
1646878630000|2022-03-10 02:17:10|13743.1|13741.1|13742.9|13740.9|13743.5|13741.5|13742.6|13740.6|4
1646878640000|2022-03-10 02:17:20|13743.2|13741.2|13742.9|13740.9|13743.4|13741.4|13741|13739|12
1646878650000|2022-03-10 02:17:30|13742.7|13740.7|13742.2|13740.2|13743.4|13741.4|13741.7|13739.7|3
1646878660000|2022-03-10 02:17:40|13742.4|13740.4|13742.2|13740.2|13743|13741|13741.9|13739.9|3
1646878670000|2022-03-10 02:17:50|13742.1|13740.1|13742.5|13740.5|13742.7|13740.7|13741.6|13739.6|6
1646878680000|2022-03-10 02:18:00|13742.6|13740.6|13745.6|13743.6|13745.7|13743.7|13742.5|13740.5|19
1646878690000|2022-03-10 02:18:10|13745|13743|13745.2|13743.2|13745.9|13743.9|13744.9|13742.9|9
1646878700000|2022-03-10 02:18:20|13745.4|13743.4|13747.2|13745.2|13748|13746|13745.4|13743.4|31
1646878710000|2022-03-10 02:18:30|13747|13745|13745.9|13743.9|13748|13746|13745.9|13743.9|4
1646878720000|2022-03-10 02:18:40|13746.1|13744.1|13746.2|13744.2|13746.4|13744.4|13745.6|13743.6|2
1646878730000|2022-03-10 02:18:50|13746|13744|13743.7|13741.7|13746.1|13744.1|13743|13741|14
1646878740000|2022-03-10 02:19:00|13743.9|13741.9|13743.7|13741.7|13744.6|13742.6|13743.7|13741.7|3
1646878750000|2022-03-10 02:19:10|13743.6|13741.6|13744|13742|13744.6|13742.6|13743.5|13741.5|6
1646878760000|2022-03-10 02:19:20|13744.1|13742.1|13746|13744|13746|13744|13743.7|13741.7|15
1646878770000|2022-03-10 02:19:30|13745.9|13743.9|13744.6|13742.6|13745.9|13743.9|13744.2|13742.2|5
1646878780000|2022-03-10 02:19:40|13744.7|13742.7|13746.4|13744.4|13746.9|13744.9|13744.1|13742.1|4
1646878790000|2022-03-10 02:19:50|13746.5|13744.5|13746|13744|13747.9|13745.9|13746|13744|4
1646878800000|2022-03-10 02:20:00|13745.9|13743.9|13742.9|13740.9|13745.9|13743.9|13742.5|13740.5|6
1646878810000|2022-03-10 02:20:10|13743|13741|13744.5|13742.5|13744.5|13742.5|13742.9|13740.9|2
1646878820000|2022-03-10 02:20:20|13744.6|13742.6|13743.2|13741.2|13744.6|13742.6|13742.7|13740.7|7
1646878830000|2022-03-10 02:20:30|13743.1|13741.1|13742.5|13740.5|13743.1|13741.1|13742.2|13740.2|3
1646878840000|2022-03-10 02:20:40|13742.4|13740.4|13743.1|13741.1|13743.5|13741.5|13742|13740|5
1646878850000|2022-03-10 02:20:50|13743|13741|13742|13740|13743.1|13741.1|13741.9|13739.9|7
1646878860000|2022-03-10 02:21:00|13741.9|13739.9|13742|13740|13743.1|13741.1|13741.9|13739.9|22
1646878870000|2022-03-10 02:21:10|13742.1|13740.1|13742.4|13740.4|13743.1|13741.1|13741.9|13739.9|5
1646878880000|2022-03-10 02:21:20|13742.5|13740.5|13742.9|13740.9|13742.9|13740.9|13742.2|13740.2|1
1646878890000|2022-03-10 02:21:30|13743|13741|13742.9|13740.9|13743.9|13741.9|13742.9|13740.9|5
1646878900000|2022-03-10 02:21:40|13743|13741|13744|13742|13744|13742|13742.5|13740.5|11
1646878910000|2022-03-10 02:21:50|13744.1|13742.1|13744.6|13742.6|13745.7|13743.7|13744|13742|5
1646878920000|2022-03-10 02:22:00|13744.7|13742.7|13746.1|13744.1|13746.4|13744.4|13744.7|13742.7|3
1646878930000|2022-03-10 02:22:10|13745.9|13743.9|13744.7|13742.7|13746.2|13744.2|13744.6|13742.6|26
1646878940000|2022-03-10 02:22:20|13744.9|13742.9|13742.5|13740.5|13745.1|13743.1|13742.5|13740.5|11
1646878950000|2022-03-10 02:22:30|13742.4|13740.4|13743.6|13741.6|13743.6|13741.6|13742.4|13740.4|1
1646878960000|2022-03-10 02:22:40|13743.5|13741.5|13743.7|13741.7|13743.7|13741.7|13743.2|13741.2|3
1646878970000|2022-03-10 02:22:50|13743.9|13741.9|13744|13742|13744.6|13742.6|13743.5|13741.5|2
1646878980000|2022-03-10 02:23:00|13743.9|13741.9|13743.2|13741.2|13744.7|13742.7|13742.9|13740.9|2
1646878990000|2022-03-10 02:23:10|13742.7|13740.7|13744.4|13742.4|13745.5|13743.5|13742.5|13740.5|9
1646879000000|2022-03-10 02:23:20|13744.2|13742.2|13742.7|13740.7|13745.2|13743.2|13742.5|13740.5|4
1646879010000|2022-03-10 02:23:30|13742.6|13740.6|13742.2|13740.2|13742.6|13740.6|13742|13740|9
1646879020000|2022-03-10 02:23:40|13742.4|13740.4|13742.4|13740.4|13742.4|13740.4|13741.9|13739.9|7
1646879030000|2022-03-10 02:23:50|13742.2|13740.2|13744.2|13742.2|13744.9|13742.9|13741.6|13739.6|7
1646879040000|2022-03-10 02:24:00|13744|13742|13743.2|13741.2|13744|13742|13742.9|13740.9|3
1646879050000|2022-03-10 02:24:10|13743.4|13741.4|13746.9|13744.9|13748.2|13746.2|13743.4|13741.4|25
1646879060000|2022-03-10 02:24:20|13747|13745|13748|13746|13748.1|13746.1|13746.4|13744.4|7
1646879070000|2022-03-10 02:24:30|13747.5|13745.5|13750|13748|13750.1|13748.1|13747.5|13745.5|17
1646879080000|2022-03-10 02:24:40|13749.9|13747.9|13749.2|13747.2|13750|13748|13748.4|13746.4|26
1646879090000|2022-03-10 02:24:50|13750.5|13748.5|13751.9|13749.9|13751.9|13749.9|13750.1|13748.1|43
1646879100000|2022-03-10 02:25:00|13752|13750|13747.1|13745.1|13752|13750|13745.2|13743.2|27
1646879110000|2022-03-10 02:25:10|13747|13745|13744.7|13742.7|13747|13745|13744.7|13742.7|15
1646879120000|2022-03-10 02:25:20|13745.1|13743.1|13747|13745|13747|13745|13744.7|13742.7|6
1646879130000|2022-03-10 02:25:30|13746.4|13744.4|13746.7|13744.7|13747|13745|13746.4|13744.4|4
1646879140000|2022-03-10 02:25:40|13746.6|13744.6|13748.5|13746.5|13748.5|13746.5|13745.7|13743.7|7
1646879150000|2022-03-10 02:25:50|13748.6|13746.6|13747.7|13745.7|13749.5|13747.5|13747.6|13745.6|6
1646879160000|2022-03-10 02:26:00|13747.9|13745.9|13748.2|13746.2|13748.7|13746.7|13747.5|13745.5|7
1646879170000|2022-03-10 02:26:10|13748|13746|13750.9|13748.9|13750.9|13748.9|13748|13746|18
1646879180000|2022-03-10 02:26:20|13751|13749|13747.9|13745.9|13751.2|13749.2|13747.7|13745.7|3
1646879190000|2022-03-10 02:26:30|13748.2|13746.2|13748.6|13746.6|13749.1|13747.1|13747.9|13745.9|5
1646879200000|2022-03-10 02:26:40|13748.5|13746.5|13747.7|13745.7|13748.5|13746.5|13747.5|13745.5|3
1646879210000|2022-03-10 02:26:50|13747.6|13745.6|13747.9|13745.9|13747.9|13745.9|13747.6|13745.6|2
1646879220000|2022-03-10 02:27:00|13747.7|13745.7|13750.4|13748.4|13750.4|13748.4|13747.1|13745.1|12
1646879230000|2022-03-10 02:27:10|13750.1|13748.1|13751.1|13749.1|13751.4|13749.4|13750.1|13748.1|1
1646879240000|2022-03-10 02:27:20|13751|13749|13750.6|13748.6|13751.2|13749.2|13750.5|13748.5|1
1646879250000|2022-03-10 02:27:30|13750.7|13748.7|13751.5|13749.5|13751.6|13749.6|13750.5|13748.5|8
1646879260000|2022-03-10 02:27:40|13751.6|13749.6|13752.2|13750.2|13752.7|13750.7|13751.1|13749.1|14
1646879270000|2022-03-10 02:27:50|13752.1|13750.1|13752.5|13750.5|13752.7|13750.7|13751.6|13749.6|6
1646879280000|2022-03-10 02:28:00|13752.6|13750.6|13751.7|13749.7|13752.7|13750.7|13751.5|13749.5|3
1646879290000|2022-03-10 02:28:10|13751.5|13749.5|13751.4|13749.4|13751.7|13749.7|13751.1|13749.1|2
1646879300000|2022-03-10 02:28:20|13751.2|13749.2|13750.1|13748.1|13751.2|13749.2|13750.1|13748.1|6
1646879310000|2022-03-10 02:28:30|13750.2|13748.2|13749.7|13747.7|13750.4|13748.4|13749.5|13747.5|1
1646879320000|2022-03-10 02:28:40|13750.1|13748.1|13749.4|13747.4|13750.4|13748.4|13749.1|13747.1|10
1646879330000|2022-03-10 02:28:50|13749.5|13747.5|13749.5|13747.5|13750.2|13748.2|13749.2|13747.2|1
1646879340000|2022-03-10 02:29:00|13749.6|13747.6|13750.9|13748.9|13750.9|13748.9|13749.5|13747.5|4
1646879350000|2022-03-10 02:29:10|13750.7|13748.7|13749.9|13747.9|13751|13749|13749.9|13747.9|1
1646879360000|2022-03-10 02:29:20|13749.7|13747.7|13749.9|13747.9|13750.4|13748.4|13749.6|13747.6|2
1646879370000|2022-03-10 02:29:30|13750|13748|13748.6|13746.6|13750|13748|13748.4|13746.4|3
1646879380000|2022-03-10 02:29:40|13749.5|13747.5|13748.6|13746.6|13749.9|13747.9|13748.5|13746.5|4
1646879390000|2022-03-10 02:29:50|13748.7|13746.7|13750.9|13748.9|13750.9|13748.9|13748.5|13746.5|22
1646879400000|2022-03-10 02:30:00|13751.2|13749.2|13748.5|13746.5|13751.6|13749.6|13747.7|13745.7|17
1646879410000|2022-03-10 02:30:10|13748.6|13746.6|13746.7|13744.7|13748.7|13746.7|13746.5|13744.5|13
1646879420000|2022-03-10 02:30:20|13746.9|13744.9|13749.5|13747.5|13749.6|13747.6|13746.9|13744.9|8
1646879430000|2022-03-10 02:30:30|13750|13748|13749.9|13747.9|13750.6|13748.6|13749.6|13747.6|17
1646879440000|2022-03-10 02:30:40|13749.1|13747.1|13748.2|13746.2|13750|13748|13747.9|13745.9|8
1646879450000|2022-03-10 02:30:50|13748|13746|13748.4|13746.4|13748.4|13746.4|13747.1|13745.1|4
1646879460000|2022-03-10 02:31:00|13748.2|13746.2|13747.5|13745.5|13748.4|13746.4|13747.5|13745.5|4
1646879470000|2022-03-10 02:31:10|13747.4|13745.4|13747.4|13745.4|13747.4|13745.4|13746.4|13744.4|9
1646879480000|2022-03-10 02:31:20|13747.5|13745.5|13747.4|13745.4|13747.6|13745.6|13746.6|13744.6|6
1646879490000|2022-03-10 02:31:30|13747.1|13745.1|13746.6|13744.6|13747.2|13745.2|13746.2|13744.2|1
1646879500000|2022-03-10 02:31:40|13746.9|13744.9|13746.9|13744.9|13747.1|13745.1|13746.4|13744.4|4
1646879510000|2022-03-10 02:31:50|13746.7|13744.7|13747.1|13745.1|13747.1|13745.1|13746.4|13744.4|2
1646879520000|2022-03-10 02:32:00|13747.2|13745.2|13747.2|13745.2|13747.7|13745.7|13747|13745|8
1646879530000|2022-03-10 02:32:10|13747.1|13745.1|13747.6|13745.6|13747.7|13745.7|13747|13745|0
1646879540000|2022-03-10 02:32:20|13747.7|13745.7|13746.6|13744.6|13748.1|13746.1|13746.6|13744.6|3
1646879550000|2022-03-10 02:32:30|13746.7|13744.7|13747.4|13745.4|13747.6|13745.6|13746.6|13744.6|4
1646879560000|2022-03-10 02:32:40|13747.5|13745.5|13747.1|13745.1|13747.6|13745.6|13746.7|13744.7|1
1646879570000|2022-03-10 02:32:50|13747.2|13745.2|13748.2|13746.2|13748.2|13746.2|13747.2|13745.2|10
1646879580000|2022-03-10 02:33:00|13748.1|13746.1|13748.9|13746.9|13749.2|13747.2|13747.7|13745.7|1
1646879590000|2022-03-10 02:33:10|13748.7|13746.7|13746.6|13744.6|13748.7|13746.7|13746.6|13744.6|11
1646879600000|2022-03-10 02:33:20|13746.7|13744.7|13747.5|13745.5|13747.7|13745.7|13746.7|13744.7|9
1646879610000|2022-03-10 02:33:30|13747.9|13745.9|13748|13746|13748|13746|13747.5|13745.5|2
1646879620000|2022-03-10 02:33:40|13748.1|13746.1|13747.2|13745.2|13748.1|13746.1|13747.1|13745.1|6
1646879630000|2022-03-10 02:33:50|13747.4|13745.4|13749.9|13747.9|13752.1|13750.1|13747.4|13745.4|17
1646879640000|2022-03-10 02:34:00|13750.5|13748.5|13750.1|13748.1|13750.5|13748.5|13750.1|13748.1|4
1646879650000|2022-03-10 02:34:10|13750|13748|13750.5|13748.5|13751.1|13749.1|13749.7|13747.7|1
1646879660000|2022-03-10 02:34:20|13750.4|13748.4|13749.7|13747.7|13750.6|13748.6|13749.6|13747.6|2
1646879670000|2022-03-10 02:34:30|13749.9|13747.9|13746.5|13744.5|13749.9|13747.9|13746.5|13744.5|24
1646879680000|2022-03-10 02:34:40|13746.6|13744.6|13745.5|13743.5|13747.6|13745.6|13744.9|13742.9|28
1646879690000|2022-03-10 02:34:50|13745.4|13743.4|13746.4|13744.4|13747.4|13745.4|13745.4|13743.4|7
1646879700000|2022-03-10 02:35:00|13746.2|13744.2|13746.2|13744.2|13746.7|13744.7|13746.1|13744.1|5
1646879710000|2022-03-10 02:35:10|13745.7|13743.7|13746.6|13744.6|13746.7|13744.7|13745.7|13743.7|1
1646879720000|2022-03-10 02:35:20|13747|13745|13746.7|13744.7|13747.5|13745.5|13746.6|13744.6|4
1646879730000|2022-03-10 02:35:30|13746.6|13744.6|13747.2|13745.2|13747.5|13745.5|13746.5|13744.5|4
1646879740000|2022-03-10 02:35:40|13747|13745|13748.7|13746.7|13749.2|13747.2|13747|13745|9
1646879750000|2022-03-10 02:35:50|13750|13748|13749.2|13747.2|13750.6|13748.6|13748.9|13746.9|22
1646879760000|2022-03-10 02:36:00|13749.1|13747.1|13747.7|13745.7|13749.2|13747.2|13747.7|13745.7|2
1646879770000|2022-03-10 02:36:10|13747.6|13745.6|13747.1|13745.1|13748.4|13746.4|13746.9|13744.9|3
1646879780000|2022-03-10 02:36:20|13747.5|13745.5|13748.2|13746.2|13749.2|13747.2|13747.5|13745.5|4
1646879790000|2022-03-10 02:36:30|13748.4|13746.4|13746.4|13744.4|13748.4|13746.4|13746.4|13744.4|8
1646879800000|2022-03-10 02:36:40|13746.5|13744.5|13746.5|13744.5|13746.6|13744.6|13746.4|13744.4|2
1646879810000|2022-03-10 02:36:50|13746.9|13744.9|13747.7|13745.7|13748|13746|13746.9|13744.9|1
1646879820000|2022-03-10 02:37:00|13747.2|13745.2|13749|13747|13749.2|13747.2|13747.2|13745.2|5
1646879830000|2022-03-10 02:37:10|13748.9|13746.9|13747.6|13745.6|13748.9|13746.9|13747.1|13745.1|0
1646879840000|2022-03-10 02:37:20|13747.7|13745.7|13747.9|13745.9|13748.4|13746.4|13747.6|13745.6|1
1646879850000|2022-03-10 02:37:30|13747.7|13745.7|13748.2|13746.2|13748.4|13746.4|13747.7|13745.7|0
1646879860000|2022-03-10 02:37:40|13748|13746|13747.7|13745.7|13748.4|13746.4|13747|13745|8
1646879870000|2022-03-10 02:37:50|13748.1|13746.1|13750.1|13748.1|13750.1|13748.1|13748|13746|9
1646879880000|2022-03-10 02:38:00|13750|13748|13749.9|13747.9|13750.7|13748.7|13749.4|13747.4|5
1646879890000|2022-03-10 02:38:10|13750.4|13748.4|13751.6|13749.6|13751.6|13749.6|13750.4|13748.4|12
1646879900000|2022-03-10 02:38:20|13751.2|13749.2|13751.2|13749.2|13752|13750|13751.1|13749.1|3
1646879910000|2022-03-10 02:38:30|13751.1|13749.1|13750.4|13748.4|13751.1|13749.1|13749.6|13747.6|7
1646879920000|2022-03-10 02:38:40|13750.1|13748.1|13750.7|13748.7|13751|13749|13750.1|13748.1|3
1646879930000|2022-03-10 02:38:50|13751.1|13749.1|13750.7|13748.7|13751.7|13749.7|13750.5|13748.5|22
1646879940000|2022-03-10 02:39:00|13750.9|13748.9|13749.4|13747.4|13750.9|13748.9|13749.4|13747.4|6
1646879950000|2022-03-10 02:39:10|13750.1|13748.1|13750.6|13748.6|13750.9|13748.9|13749.6|13747.6|9
1646879960000|2022-03-10 02:39:20|13750.7|13748.7|13751.4|13749.4|13751.5|13749.5|13750.1|13748.1|3
1646879970000|2022-03-10 02:39:30|13751.2|13749.2|13752.5|13750.5|13752.5|13750.5|13751.2|13749.2|2
1646879980000|2022-03-10 02:39:40|13752.6|13750.6|13753.2|13751.2|13753.7|13751.7|13752.1|13750.1|19
1646879990000|2022-03-10 02:39:50|13753.1|13751.1|13752.4|13750.4|13753.1|13751.1|13752.1|13750.1|16
1646880000000|2022-03-10 02:40:00|13752.2|13750.2|13752.2|13750.2|13752.7|13750.7|13751.4|13749.4|10
1646880010000|2022-03-10 02:40:10|13754|13752|13750.6|13748.6|13754|13752|13750.6|13748.6|91
1646880020000|2022-03-10 02:40:20|13750.5|13748.5|13750.2|13748.2|13751.1|13749.1|13749.6|13747.6|38
1646880030000|2022-03-10 02:40:30|13750|13748|13750|13748|13750.1|13748.1|13749.1|13747.1|11
1646880040000|2022-03-10 02:40:40|13749.7|13747.7|13750.4|13748.4|13751|13749|13749.7|13747.7|4
1646880050000|2022-03-10 02:40:50|13750.2|13748.2|13750.7|13748.7|13750.9|13748.9|13749.9|13747.9|7
1646880060000|2022-03-10 02:41:00|13750.9|13748.9|13751.6|13749.6|13752.1|13750.1|13750.9|13748.9|4
1646880070000|2022-03-10 02:41:10|13751.7|13749.7|13752.5|13750.5|13752.5|13750.5|13751.2|13749.2|2
1646880080000|2022-03-10 02:41:20|13752|13750|13749.5|13747.5|13753|13751|13749.4|13747.4|20
1646880090000|2022-03-10 02:41:30|13749.6|13747.6|13748.2|13746.2|13749.6|13747.6|13748.2|13746.2|6
1646880100000|2022-03-10 02:41:40|13749.4|13747.4|13748.7|13746.7|13749.4|13747.4|13748.5|13746.5|9
1646880110000|2022-03-10 02:41:50|13748.9|13746.9|13749.2|13747.2|13749.5|13747.5|13748.5|13746.5|2
1646880120000|2022-03-10 02:42:00|13749.1|13747.1|13747.4|13745.4|13749.2|13747.2|13747.1|13745.1|28
1646880130000|2022-03-10 02:42:10|13747.2|13745.2|13746.6|13744.6|13747.9|13745.9|13746.4|13744.4|21
1646880140000|2022-03-10 02:42:20|13746.5|13744.5|13747.4|13745.4|13747.4|13745.4|13746.5|13744.5|5
1646880150000|2022-03-10 02:42:30|13747.2|13745.2|13746.6|13744.6|13747.4|13745.4|13746.6|13744.6|1
1646880160000|2022-03-10 02:42:40|13746.7|13744.7|13743.4|13741.4|13746.7|13744.7|13743.2|13741.2|25
1646880170000|2022-03-10 02:42:50|13743.2|13741.2|13743|13741|13743.2|13741.2|13741.4|13739.4|36
1646880180000|2022-03-10 02:43:00|13742.2|13740.2|13742.9|13740.9|13743.1|13741.1|13742.1|13740.1|20
1646880190000|2022-03-10 02:43:10|13743|13741|13743.9|13741.9|13745.2|13743.2|13743|13741|19
1646880200000|2022-03-10 02:43:20|13743.4|13741.4|13743.7|13741.7|13743.9|13741.9|13743|13741|11
1646880210000|2022-03-10 02:43:30|13743.6|13741.6|13744.2|13742.2|13744.6|13742.6|13743.6|13741.6|15
1646880220000|2022-03-10 02:43:40|13744.4|13742.4|13744.5|13742.5|13745|13743|13744.4|13742.4|1
1646880230000|2022-03-10 02:43:50|13744.4|13742.4|13744.6|13742.6|13745.1|13743.1|13744|13742|5
1646880240000|2022-03-10 02:44:00|13744.7|13742.7|13745.4|13743.4|13745.4|13743.4|13744.2|13742.2|3
1646880250000|2022-03-10 02:44:10|13745.2|13743.2|13747.2|13745.2|13747.6|13745.6|13745.2|13743.2|15
1646880260000|2022-03-10 02:44:20|13747.1|13745.1|13748|13746|13748|13746|13747|13745|2
1646880270000|2022-03-10 02:44:30|13748.1|13746.1|13745.5|13743.5|13748.1|13746.1|13745.4|13743.4|13
1646880280000|2022-03-10 02:44:40|13745.4|13743.4|13744.7|13742.7|13745.4|13743.4|13743.7|13741.7|7
1646880290000|2022-03-10 02:44:50|13744.4|13742.4|13747.5|13745.5|13747.5|13745.5|13744.1|13742.1|11
1646880300000|2022-03-10 02:45:00|13747.4|13745.4|13745.6|13743.6|13748.1|13746.1|13745|13743|5
1646880310000|2022-03-10 02:45:10|13746|13744|13746.1|13744.1|13746.1|13744.1|13745.7|13743.7|3
1646880320000|2022-03-10 02:45:20|13746|13744|13745|13743|13746.2|13744.2|13745|13743|8
1646880330000|2022-03-10 02:45:30|13743.6|13741.6|13745.6|13743.6|13745.7|13743.7|13743|13741|9
1646880340000|2022-03-10 02:45:40|13746.2|13744.2|13746.9|13744.9|13747.9|13745.9|13746.2|13744.2|11
1646880350000|2022-03-10 02:45:50|13747|13745|13745.9|13743.9|13747|13745|13745.9|13743.9|5
1646880360000|2022-03-10 02:46:00|13745.7|13743.7|13745.6|13743.6|13745.9|13743.9|13745.6|13743.6|0
1646880370000|2022-03-10 02:46:10|13745.4|13743.4|13742|13740|13745.5|13743.5|13741.2|13739.2|51
1646880380000|2022-03-10 02:46:20|13742.9|13740.9|13742.1|13740.1|13743.6|13741.6|13742.1|13740.1|13
1646880390000|2022-03-10 02:46:30|13742|13740|13743.2|13741.2|13743.2|13741.2|13741.9|13739.9|5
1646880400000|2022-03-10 02:46:40|13743.1|13741.1|13744|13742|13744|13742|13742.6|13740.6|2
1646880410000|2022-03-10 02:46:50|13744.1|13742.1|13744.1|13742.1|13744.4|13742.4|13743.6|13741.6|0
1646880420000|2022-03-10 02:47:00|13744.2|13742.2|13744.4|13742.4|13744.7|13742.7|13743.9|13741.9|2
1646880430000|2022-03-10 02:47:10|13744.2|13742.2|13744|13742|13744.5|13742.5|13744|13742|2
1646880440000|2022-03-10 02:47:20|13743.9|13741.9|13743.5|13741.5|13743.9|13741.9|13743.2|13741.2|1
1646880450000|2022-03-10 02:47:30|13743.7|13741.7|13743.6|13741.6|13744.2|13742.2|13742.7|13740.7|1
1646880460000|2022-03-10 02:47:40|13743.7|13741.7|13743.4|13741.4|13743.7|13741.7|13742.9|13740.9|2
1646880470000|2022-03-10 02:47:50|13743.1|13741.1|13742.9|13740.9|13743.4|13741.4|13742.7|13740.7|9
1646880480000|2022-03-10 02:48:00|13742.7|13740.7|13743|13741|13743.2|13741.2|13742.4|13740.4|7
1646880490000|2022-03-10 02:48:10|13743.1|13741.1|13743.7|13741.7|13743.7|13741.7|13742.6|13740.6|6
1646880500000|2022-03-10 02:48:20|13743.4|13741.4|13743.5|13741.5|13743.5|13741.5|13742.2|13740.2|15
1646880510000|2022-03-10 02:48:30|13743.4|13741.4|13744.5|13742.5|13744.5|13742.5|13743.4|13741.4|2
1646880520000|2022-03-10 02:48:40|13744.4|13742.4|13738.7|13736.7|13744.6|13742.6|13737|13735|46
1646880530000|2022-03-10 02:48:50|13738.6|13736.6|13739.7|13737.7|13740|13738|13738.2|13736.2|9
1646880540000|2022-03-10 02:49:00|13740|13738|13738.6|13736.6|13740.2|13738.2|13738.6|13736.6|7
1646880550000|2022-03-10 02:49:10|13738.5|13736.5|13738.2|13736.2|13738.5|13736.5|13738|13736|4
1646880560000|2022-03-10 02:49:20|13738.1|13736.1|13739.1|13737.1|13739.6|13737.6|13737.9|13735.9|8
1646880570000|2022-03-10 02:49:30|13739|13737|13733.4|13731.4|13739|13737|13733.4|13731.4|105
1646880580000|2022-03-10 02:49:40|13733.1|13731.1|13728.9|13726.9|13733.4|13731.4|13728.9|13726.9|63
1646880590000|2022-03-10 02:49:50|13728.6|13726.6|13730.7|13728.7|13730.7|13728.7|13728.6|13726.6|28
1646880600000|2022-03-10 02:50:00|13730.6|13728.6|13733.9|13731.9|13734.4|13732.4|13730.6|13728.6|22
1646880610000|2022-03-10 02:50:10|13734.5|13732.5|13731.4|13729.4|13734.9|13732.9|13731.4|13729.4|15
1646880620000|2022-03-10 02:50:20|13731.5|13729.5|13729.6|13727.6|13731.7|13729.7|13729.5|13727.5|25
1646880630000|2022-03-10 02:50:30|13730.1|13728.1|13734.2|13732.2|13734.5|13732.5|13730.1|13728.1|20
1646880640000|2022-03-10 02:50:40|13734.1|13732.1|13734|13732|13734.4|13732.4|13733.7|13731.7|1
1646880650000|2022-03-10 02:50:50|13734.1|13732.1|13734.2|13732.2|13735.2|13733.2|13733.7|13731.7|8
1646880660000|2022-03-10 02:51:00|13734.1|13732.1|13734.2|13732.2|13734.2|13732.2|13734.1|13732.1|0
1646880670000|2022-03-10 02:51:10|13734.1|13732.1|13735.7|13733.7|13736.4|13734.4|13734|13732|11
1646880680000|2022-03-10 02:51:20|13735.9|13733.9|13735.9|13733.9|13737|13735|13735.6|13733.6|9
1646880690000|2022-03-10 02:51:30|13735.7|13733.7|13736.5|13734.5|13737.2|13735.2|13735.2|13733.2|13
1646880700000|2022-03-10 02:51:40|13736.6|13734.6|13736.2|13734.2|13737.5|13735.5|13736.2|13734.2|6
1646880710000|2022-03-10 02:51:50|13736|13734|13734.2|13732.2|13736|13734|13733.2|13731.2|4
1646880720000|2022-03-10 02:52:00|13734.1|13732.1|13734.5|13732.5|13734.6|13732.6|13732.7|13730.7|15
1646880730000|2022-03-10 02:52:10|13734.6|13732.6|13736|13734|13736.6|13734.6|13734.4|13732.4|11
1646880740000|2022-03-10 02:52:20|13735.9|13733.9|13736|13734|13736|13734|13735.5|13733.5|1
1646880750000|2022-03-10 02:52:30|13737.1|13735.1|13735.5|13733.5|13737.1|13735.1|13735.5|13733.5|13
1646880760000|2022-03-10 02:52:40|13735.4|13733.4|13735|13733|13735.4|13733.4|13733.5|13731.5|4
1646880770000|2022-03-10 02:52:50|13735.1|13733.1|13736.1|13734.1|13736.7|13734.7|13735|13733|3
1646880780000|2022-03-10 02:53:00|13736.2|13734.2|13734.1|13732.1|13736.5|13734.5|13733.9|13731.9|4
1646880790000|2022-03-10 02:53:10|13734.2|13732.2|13735.4|13733.4|13735.5|13733.5|13734|13732|3
1646880800000|2022-03-10 02:53:20|13736|13734|13735.4|13733.4|13736.1|13734.1|13735.1|13733.1|4
1646880810000|2022-03-10 02:53:30|13735.6|13733.6|13736.7|13734.7|13736.7|13734.7|13735.6|13733.6|3
1646880820000|2022-03-10 02:53:40|13737|13735|13737.2|13735.2|13737.6|13735.6|13737|13735|3
1646880830000|2022-03-10 02:53:50|13737.4|13735.4|13737.2|13735.2|13737.5|13735.5|13736.5|13734.5|4
1646880840000|2022-03-10 02:54:00|13737.4|13735.4|13737.2|13735.2|13737.4|13735.4|13736.7|13734.7|6
1646880850000|2022-03-10 02:54:10|13737.6|13735.6|13737.2|13735.2|13737.6|13735.6|13736.9|13734.9|4
1646880860000|2022-03-10 02:54:20|13737.6|13735.6|13737.4|13735.4|13737.6|13735.6|13737|13735|7
1646880870000|2022-03-10 02:54:30|13737.5|13735.5|13738|13736|13739.1|13737.1|13737.4|13735.4|8
1646880880000|2022-03-10 02:54:40|13737.9|13735.9|13737.4|13735.4|13737.9|13735.9|13737|13735|2
1646880890000|2022-03-10 02:54:50|13737.5|13735.5|13738|13736|13738|13736|13737.4|13735.4|6
1646880900000|2022-03-10 02:55:00|13738.1|13736.1|13738.2|13736.2|13738.6|13736.6|13738|13736|2
1646880910000|2022-03-10 02:55:10|13738.4|13736.4|13738.1|13736.1|13738.4|13736.4|13738.1|13736.1|0
1646880920000|2022-03-10 02:55:20|13738.2|13736.2|13739.2|13737.2|13739.2|13737.2|13738.2|13736.2|7
1646880930000|2022-03-10 02:55:30|13739.1|13737.1|13738.9|13736.9|13739.5|13737.5|13738.9|13736.9|2
1646880940000|2022-03-10 02:55:40|13738.7|13736.7|13738.5|13736.5|13738.9|13736.9|13738.5|13736.5|0
1646880950000|2022-03-10 02:55:50|13738.6|13736.6|13737.5|13735.5|13738.7|13736.7|13737.5|13735.5|11
1646880960000|2022-03-10 02:56:00|13737.4|13735.4|13737.2|13735.2|13737.5|13735.5|13736.2|13734.2|9
1646880970000|2022-03-10 02:56:10|13737.1|13735.1|13738.2|13736.2|13738.4|13736.4|13737|13735|3
1646880980000|2022-03-10 02:56:20|13738.1|13736.1|13737.9|13735.9|13738.1|13736.1|13737.1|13735.1|2
1646880990000|2022-03-10 02:56:30|13737.4|13735.4|13737.7|13735.7|13737.9|13735.9|13736.6|13734.6|3
1646881000000|2022-03-10 02:56:40|13737.5|13735.5|13737.7|13735.7|13737.7|13735.7|13737.2|13735.2|0
1646881010000|2022-03-10 02:56:50|13737.6|13735.6|13738.4|13736.4|13738.5|13736.5|13737.1|13735.1|4
1646881020000|2022-03-10 02:57:00|13737.7|13735.7|13734|13732|13737.7|13735.7|13733.1|13731.1|19
1646881030000|2022-03-10 02:57:10|13734.1|13732.1|13730.5|13728.5|13734.1|13732.1|13729.9|13727.9|34
1646881040000|2022-03-10 02:57:20|13730.6|13728.6|13732.2|13730.2|13732.4|13730.4|13730.6|13728.6|4
1646881050000|2022-03-10 02:57:30|13732.1|13730.1|13731.4|13729.4|13732.2|13730.2|13730.5|13728.5|9
1646881060000|2022-03-10 02:57:40|13731.2|13729.2|13730.2|13728.2|13731.5|13729.5|13730.2|13728.2|7
1646881070000|2022-03-10 02:57:50|13730.4|13728.4|13730.2|13728.2|13730.6|13728.6|13730|13728|6
1646881080000|2022-03-10 02:58:00|13730.1|13728.1|13727.7|13725.7|13730.1|13728.1|13726.7|13724.7|70
1646881090000|2022-03-10 02:58:10|13728.1|13726.1|13728.9|13726.9|13729.6|13727.6|13727.9|13725.9|12
1646881100000|2022-03-10 02:58:20|13728.7|13726.7|13727.5|13725.5|13729.2|13727.2|13725.5|13723.5|34
1646881110000|2022-03-10 02:58:30|13727.6|13725.6|13728.9|13726.9|13729.1|13727.1|13727.6|13725.6|16
1646881120000|2022-03-10 02:58:40|13728.7|13726.7|13729.2|13727.2|13730.1|13728.1|13728.7|13726.7|3
1646881130000|2022-03-10 02:58:50|13729.4|13727.4|13729.5|13727.5|13730.1|13728.1|13729.4|13727.4|5
1646881140000|2022-03-10 02:59:00|13729.4|13727.4|13730.1|13728.1|13730.2|13728.2|13728.9|13726.9|4
1646881150000|2022-03-10 02:59:10|13730.4|13728.4|13732.1|13730.1|13732.6|13730.6|13730.2|13728.2|16
1646881160000|2022-03-10 02:59:20|13732|13730|13733|13731|13733.2|13731.2|13731.7|13729.7|5
1646881170000|2022-03-10 02:59:30|13733.1|13731.1|13732.7|13730.7|13733.4|13731.4|13732.1|13730.1|6
1646881180000|2022-03-10 02:59:40|13732.9|13730.9|13733.2|13731.2|13733.2|13731.2|13732.1|13730.1|10
1646881190000|2022-03-10 02:59:50|13733|13731|13731.2|13729.2|13733.1|13731.1|13730.7|13728.7|29
1646881200000|2022-03-10 03:00:00|13731|13729|13734.2|13732.2|13734.2|13732.2|13730.7|13728.7|21
1646881210000|2022-03-10 03:00:10|13734.4|13732.4|13732.9|13730.9|13735.5|13733.5|13732.9|13730.9|25
1646881220000|2022-03-10 03:00:20|13732.7|13730.7|13731.5|13729.5|13733|13731|13730.6|13728.6|17
1646881230000|2022-03-10 03:00:30|13731.6|13729.6|13730.5|13728.5|13731.7|13729.7|13729.9|13727.9|5
1646881240000|2022-03-10 03:00:40|13730.4|13728.4|13728.6|13726.6|13730.4|13728.4|13728.1|13726.1|16
1646881250000|2022-03-10 03:00:50|13728.5|13726.5|13724.2|13722.2|13729.1|13727.1|13724.2|13722.2|30
1646881260000|2022-03-10 03:01:00|13724.1|13722.1|13725.7|13723.7|13726.7|13724.7|13724.1|13722.1|17
1646881270000|2022-03-10 03:01:10|13725.5|13723.5|13724.4|13722.4|13725.5|13723.5|13722.6|13720.6|29
1646881280000|2022-03-10 03:01:20|13724.5|13722.5|13723.2|13721.2|13725|13723|13723|13721|16
1646881290000|2022-03-10 03:01:30|13723.4|13721.4|13722.6|13720.6|13723.5|13721.5|13722.4|13720.4|4
1646881300000|2022-03-10 03:01:40|13723.4|13721.4|13722|13720|13723.5|13721.5|13721.2|13719.2|48
1646881310000|2022-03-10 03:01:50|13721.9|13719.9|13723.5|13721.5|13723.9|13721.9|13721.7|13719.7|8
1646881320000|2022-03-10 03:02:00|13723.6|13721.6|13725.6|13723.6|13726.7|13724.7|13723.6|13721.6|19
1646881330000|2022-03-10 03:02:10|13725.7|13723.7|13725.6|13723.6|13726|13724|13725.6|13723.6|2
1646881340000|2022-03-10 03:02:20|13725.7|13723.7|13724.9|13722.9|13726|13724|13724.9|13722.9|2
1646881350000|2022-03-10 03:02:30|13724.7|13722.7|13723.6|13721.6|13725.1|13723.1|13723.6|13721.6|5
1646881360000|2022-03-10 03:02:40|13723.5|13721.5|13722|13720|13723.5|13721.5|13721.2|13719.2|16
1646881370000|2022-03-10 03:02:50|13722.1|13720.1|13722|13720|13722.2|13720.2|13721.5|13719.5|4
1646881380000|2022-03-10 03:03:00|13721.9|13719.9|13721.9|13719.9|13722.1|13720.1|13721.2|13719.2|4
1646881390000|2022-03-10 03:03:10|13722|13720|13723.5|13721.5|13724.7|13722.7|13721.7|13719.7|33
1646881400000|2022-03-10 03:03:20|13723.6|13721.6|13722.4|13720.4|13723.9|13721.9|13722.2|13720.2|23
1646881410000|2022-03-10 03:03:30|13722.5|13720.5|13722.7|13720.7|13723|13721|13722.5|13720.5|13
1646881420000|2022-03-10 03:03:40|13722.9|13720.9|13724.7|13722.7|13724.9|13722.9|13722.7|13720.7|10
1646881430000|2022-03-10 03:03:50|13724.9|13722.9|13724.1|13722.1|13724.9|13722.9|13722.9|13720.9|7
1646881440000|2022-03-10 03:04:00|13724.2|13722.2|13726.2|13724.2|13726.2|13724.2|13724.1|13722.1|9
1646881450000|2022-03-10 03:04:10|13727|13725|13726.1|13724.1|13728|13726|13725.9|13723.9|7
1646881460000|2022-03-10 03:04:20|13726.4|13724.4|13727.7|13725.7|13728.2|13726.2|13726.2|13724.2|17
1646881470000|2022-03-10 03:04:30|13728|13726|13728.7|13726.7|13729.1|13727.1|13727.4|13725.4|19
1646881480000|2022-03-10 03:04:40|13728.9|13726.9|13728.9|13726.9|13729|13727|13728|13726|10
1646881490000|2022-03-10 03:04:50|13729|13727|13726.5|13724.5|13729|13727|13726.1|13724.1|11
1646881500000|2022-03-10 03:05:00|13726.6|13724.6|13726.6|13724.6|13727|13725|13723.7|13721.7|9
1646881510000|2022-03-10 03:05:10|13727|13725|13726.5|13724.5|13727.2|13725.2|13726.2|13724.2|11
1646881520000|2022-03-10 03:05:20|13726.7|13724.7|13726.5|13724.5|13726.9|13724.9|13726.2|13724.2|13
1646881530000|2022-03-10 03:05:30|13726.6|13724.6|13727|13725|13727.6|13725.6|13726.6|13724.6|4
1646881540000|2022-03-10 03:05:40|13727.1|13725.1|13728.2|13726.2|13728.2|13726.2|13727|13725|9
1646881550000|2022-03-10 03:05:50|13728.4|13726.4|13727.6|13725.6|13728.5|13726.5|13727.2|13725.2|11
1646881560000|2022-03-10 03:06:00|13728.2|13726.2|13729.2|13727.2|13730|13728|13726.5|13724.5|21
1646881570000|2022-03-10 03:06:10|13729.4|13727.4|13728.7|13726.7|13729.7|13727.7|13728.6|13726.6|4
1646881580000|2022-03-10 03:06:20|13728.9|13726.9|13728.7|13726.7|13729.2|13727.2|13728.4|13726.4|0
1646881590000|2022-03-10 03:06:30|13728.6|13726.6|13728.7|13726.7|13729.2|13727.2|13728.2|13726.2|0
1646881600000|2022-03-10 03:06:40|13728.6|13726.6|13727.6|13725.6|13728.7|13726.7|13727.5|13725.5|2
1646881610000|2022-03-10 03:06:50|13727.7|13725.7|13728.1|13726.1|13729|13727|13727.7|13725.7|2
1646881620000|2022-03-10 03:07:00|13728.2|13726.2|13726.2|13724.2|13729.6|13727.6|13725.5|13723.5|10
1646881630000|2022-03-10 03:07:10|13726.4|13724.4|13726.5|13724.5|13726.5|13724.5|13725.7|13723.7|7
1646881640000|2022-03-10 03:07:20|13726.4|13724.4|13729.1|13727.1|13730.1|13728.1|13726.4|13724.4|22
1646881650000|2022-03-10 03:07:30|13729|13727|13728.2|13726.2|13730.2|13728.2|13728.2|13726.2|13
1646881660000|2022-03-10 03:07:40|13728.5|13726.5|13727.9|13725.9|13728.6|13726.6|13726.4|13724.4|4
1646881670000|2022-03-10 03:07:50|13727.7|13725.7|13728.5|13726.5|13729.1|13727.1|13727.5|13725.5|0
1646881680000|2022-03-10 03:08:00|13728.6|13726.6|13727.2|13725.2|13729|13727|13726.2|13724.2|14
1646881690000|2022-03-10 03:08:10|13726.7|13724.7|13727.4|13725.4|13727.6|13725.6|13726.6|13724.6|1
1646881700000|2022-03-10 03:08:20|13727.5|13725.5|13727.1|13725.1|13727.9|13725.9|13727|13725|0
1646881710000|2022-03-10 03:08:30|13727.2|13725.2|13727.4|13725.4|13727.9|13725.9|13727.1|13725.1|1
1646881720000|2022-03-10 03:08:40|13727.2|13725.2|13727|13725|13727.2|13725.2|13726.9|13724.9|0
1646881730000|2022-03-10 03:08:50|13726.9|13724.9|13727|13725|13727.5|13725.5|13726.4|13724.4|31
1646881740000|2022-03-10 03:09:00|13726.9|13724.9|13727.7|13725.7|13727.9|13725.9|13726.6|13724.6|2
1646881750000|2022-03-10 03:09:10|13727.6|13725.6|13728|13726|13728|13726|13727.2|13725.2|1
1646881760000|2022-03-10 03:09:20|13727.7|13725.7|13726.2|13724.2|13728.1|13726.1|13726.1|13724.1|6
1646881770000|2022-03-10 03:09:30|13725.2|13723.2|13726|13724|13726|13724|13725.2|13723.2|4
1646881780000|2022-03-10 03:09:40|13725.6|13723.6|13725.4|13723.4|13725.6|13723.6|13725.4|13723.4|1
1646881790000|2022-03-10 03:09:50|13725.2|13723.2|13722.2|13720.2|13725.2|13723.2|13722.1|13720.1|22
1646881800000|2022-03-10 03:10:00|13723.5|13721.5|13724.2|13722.2|13724.6|13722.6|13723.2|13721.2|14
1646881810000|2022-03-10 03:10:10|13724.4|13722.4|13724.9|13722.9|13725|13723|13724.2|13722.2|2
1646881820000|2022-03-10 03:10:20|13724.5|13722.5|13724.4|13722.4|13724.7|13722.7|13723.9|13721.9|8
1646881830000|2022-03-10 03:10:30|13724.5|13722.5|13724|13722|13724.9|13722.9|13723.2|13721.2|4
1646881840000|2022-03-10 03:10:40|13724.1|13722.1|13725|13723|13725|13723|13723.6|13721.6|3
1646881850000|2022-03-10 03:10:50|13724.6|13722.6|13729|13727|13729.4|13727.4|13724.4|13722.4|32
1646881860000|2022-03-10 03:11:00|13728.6|13726.6|13730.2|13728.2|13731.7|13729.7|13728.2|13726.2|41
1646881870000|2022-03-10 03:11:10|13730.5|13728.5|13730.1|13728.1|13730.5|13728.5|13729.5|13727.5|3
1646881880000|2022-03-10 03:11:20|13730|13728|13728.9|13726.9|13730|13728|13728.9|13726.9|5
1646881890000|2022-03-10 03:11:30|13728.7|13726.7|13728.9|13726.9|13729.2|13727.2|13728.4|13726.4|3
1646881900000|2022-03-10 03:11:40|13728.7|13726.7|13728.4|13726.4|13728.7|13726.7|13728.2|13726.2|1
1646881910000|2022-03-10 03:11:50|13728.2|13726.2|13727.1|13725.1|13728.2|13726.2|13726.4|13724.4|4
1646881920000|2022-03-10 03:12:00|13727|13725|13728.5|13726.5|13729.2|13727.2|13726.9|13724.9|12
1646881930000|2022-03-10 03:12:10|13728.6|13726.6|13727.6|13725.6|13730.2|13728.2|13727.4|13725.4|9
1646881940000|2022-03-10 03:12:20|13727.5|13725.5|13726.5|13724.5|13727.5|13725.5|13725.2|13723.2|2
1646881950000|2022-03-10 03:12:30|13725.7|13723.7|13725.1|13723.1|13726.1|13724.1|13724.6|13722.6|4
1646881960000|2022-03-10 03:12:40|13726.1|13724.1|13725.6|13723.6|13726.4|13724.4|13725.5|13723.5|5
1646881970000|2022-03-10 03:12:50|13725.5|13723.5|13724.4|13722.4|13725.6|13723.6|13724.2|13722.2|2
1646881980000|2022-03-10 03:13:00|13724.2|13722.2|13724|13722|13725.4|13723.4|13724|13722|5
1646881990000|2022-03-10 03:13:10|13723.9|13721.9|13721.6|13719.6|13725.1|13723.1|13721.6|13719.6|30
1646882000000|2022-03-10 03:13:20|13721.5|13719.5|13722.1|13720.1|13722.4|13720.4|13721.5|13719.5|3
1646882010000|2022-03-10 03:13:30|13722|13720|13723|13721|13724|13722|13722|13720|13
1646882020000|2022-03-10 03:13:40|13723.9|13721.9|13724.7|13722.7|13724.9|13722.9|13722.9|13720.9|7
1646882030000|2022-03-10 03:13:50|13724.4|13722.4|13724.5|13722.5|13724.7|13722.7|13724|13722|1
1646882040000|2022-03-10 03:14:00|13724.6|13722.6|13724.1|13722.1|13725|13723|13724.1|13722.1|5
1646882050000|2022-03-10 03:14:10|13724.2|13722.2|13726.5|13724.5|13726.6|13724.6|13724.2|13722.2|2
1646882060000|2022-03-10 03:14:20|13726.4|13724.4|13726.9|13724.9|13726.9|13724.9|13726.1|13724.1|2
1646882070000|2022-03-10 03:14:30|13727|13725|13726.5|13724.5|13727|13725|13725.5|13723.5|3
1646882080000|2022-03-10 03:14:40|13725.9|13723.9|13725.9|13723.9|13726.2|13724.2|13725.4|13723.4|5
1646882090000|2022-03-10 03:14:50|13726|13724|13726.6|13724.6|13726.6|13724.6|13725.7|13723.7|0
1646882100000|2022-03-10 03:15:00|13726.7|13724.7|13727.2|13725.2|13727.5|13725.5|13726.7|13724.7|7
1646882110000|2022-03-10 03:15:10|13727.4|13725.4|13726.6|13724.6|13727.7|13725.7|13726|13724|10
1646882120000|2022-03-10 03:15:20|13726.9|13724.9|13728.4|13726.4|13728.5|13726.5|13726.6|13724.6|2
1646882130000|2022-03-10 03:15:30|13729|13727|13730.1|13728.1|13731.2|13729.2|13728.7|13726.7|18
1646882140000|2022-03-10 03:15:40|13729.5|13727.5|13731.1|13729.1|13731.7|13729.7|13729.5|13727.5|18
1646882150000|2022-03-10 03:15:50|13731.2|13729.2|13731.9|13729.9|13732.2|13730.2|13731.1|13729.1|6
1646882160000|2022-03-10 03:16:00|13731.7|13729.7|13732.7|13730.7|13733.7|13731.7|13731.7|13729.7|20
1646882170000|2022-03-10 03:16:10|13732.9|13730.9|13729.4|13727.4|13733|13731|13729.2|13727.2|7
1646882180000|2022-03-10 03:16:20|13729.2|13727.2|13729.2|13727.2|13729.6|13727.6|13728.9|13726.9|7
1646882190000|2022-03-10 03:16:30|13729.1|13727.1|13727.7|13725.7|13729.1|13727.1|13727.7|13725.7|7
1646882200000|2022-03-10 03:16:40|13727.6|13725.6|13727|13725|13727.7|13725.7|13726.4|13724.4|6
1646882210000|2022-03-10 03:16:50|13726.9|13724.9|13725|13723|13726.9|13724.9|13725|13723|10
1646882220000|2022-03-10 03:17:00|13724.9|13722.9|13725.7|13723.7|13726|13724|13724.9|13722.9|12
1646882230000|2022-03-10 03:17:10|13725.6|13723.6|13726.6|13724.6|13726.9|13724.9|13724.7|13722.7|14
1646882240000|2022-03-10 03:17:20|13726.5|13724.5|13726.1|13724.1|13726.7|13724.7|13725|13723|4
1646882250000|2022-03-10 03:17:30|13726.2|13724.2|13727.4|13725.4|13727.6|13725.6|13726.1|13724.1|2
1646882260000|2022-03-10 03:17:40|13728|13726|13728|13726|13728.4|13726.4|13727.6|13725.6|5
1646882270000|2022-03-10 03:17:50|13727.9|13725.9|13728.2|13726.2|13728.4|13726.4|13727.9|13725.9|2
1646882280000|2022-03-10 03:18:00|13728.4|13726.4|13729.5|13727.5|13729.5|13727.5|13728|13726|2
1646882290000|2022-03-10 03:18:10|13729.6|13727.6|13728.5|13726.5|13730.4|13728.4|13728.4|13726.4|10
1646882300000|2022-03-10 03:18:20|13728.6|13726.6|13730|13728|13730|13728|13728.6|13726.6|1
1646882310000|2022-03-10 03:18:30|13730.1|13728.1|13730.2|13728.2|13730.2|13728.2|13729.6|13727.6|2
1646882320000|2022-03-10 03:18:40|13730|13728|13729.5|13727.5|13730.1|13728.1|13728.7|13726.7|8
1646882330000|2022-03-10 03:18:50|13729.4|13727.4|13730.5|13728.5|13731.4|13729.4|13729.4|13727.4|9
1646882340000|2022-03-10 03:19:00|13730.6|13728.6|13730.2|13728.2|13731|13729|13730.2|13728.2|2
1646882350000|2022-03-10 03:19:10|13730.4|13728.4|13730.9|13728.9|13730.9|13728.9|13730.1|13728.1|1
1646882360000|2022-03-10 03:19:20|13730.7|13728.7|13730.2|13728.2|13731.1|13729.1|13729.6|13727.6|7
1646882370000|2022-03-10 03:19:30|13730.4|13728.4|13729.5|13727.5|13730.4|13728.4|13729.4|13727.4|1
1646882380000|2022-03-10 03:19:40|13729.4|13727.4|13731.4|13729.4|13732.7|13730.7|13729.4|13727.4|23
1646882390000|2022-03-10 03:19:50|13731.6|13729.6|13730.6|13728.6|13732.2|13730.2|13730.6|13728.6|9
1646882400000|2022-03-10 03:20:00|13730.5|13728.5|13732.6|13730.6|13733.1|13731.1|13730.5|13728.5|5
1646882410000|2022-03-10 03:20:10|13732.5|13730.5|13733.5|13731.5|13733.5|13731.5|13732.5|13730.5|4
1646882420000|2022-03-10 03:20:20|13733.4|13731.4|13734|13732|13734.5|13732.5|13733.4|13731.4|4
1646882430000|2022-03-10 03:20:30|13734.2|13732.2|13734.4|13732.4|13735.1|13733.1|13733.7|13731.7|14
1646882440000|2022-03-10 03:20:40|13734.5|13732.5|13735.2|13733.2|13735.2|13733.2|13734.5|13732.5|5
1646882450000|2022-03-10 03:20:50|13735.1|13733.1|13735.7|13733.7|13736|13734|13734.5|13732.5|10
1646882460000|2022-03-10 03:21:00|13735.6|13733.6|13733.1|13731.1|13735.7|13733.7|13733.1|13731.1|8
1646882470000|2022-03-10 03:21:10|13733|13731|13730.9|13728.9|13733.2|13731.2|13729.2|13727.2|18
1646882480000|2022-03-10 03:21:20|13731.1|13729.1|13731.7|13729.7|13731.7|13729.7|13730.7|13728.7|1
1646882490000|2022-03-10 03:21:30|13731.6|13729.6|13730.4|13728.4|13731.6|13729.6|13729.1|13727.1|10
1646882500000|2022-03-10 03:21:40|13730.2|13728.2|13729.7|13727.7|13730.2|13728.2|13729.2|13727.2|0
1646882510000|2022-03-10 03:21:50|13729.4|13727.4|13730.7|13728.7|13730.7|13728.7|13729.4|13727.4|4
1646882520000|2022-03-10 03:22:00|13730.6|13728.6|13730.2|13728.2|13730.9|13728.9|13729.7|13727.7|4
1646882530000|2022-03-10 03:22:10|13730.1|13728.1|13730|13728|13730.7|13728.7|13730|13728|1
1646882540000|2022-03-10 03:22:20|13729.9|13727.9|13730.4|13728.4|13731.2|13729.2|13729.9|13727.9|2
1646882550000|2022-03-10 03:22:30|13730.6|13728.6|13731.5|13729.5|13731.5|13729.5|13730.6|13728.6|0
1646882560000|2022-03-10 03:22:40|13731.4|13729.4|13731.4|13729.4|13731.7|13729.7|13731.1|13729.1|1
1646882570000|2022-03-10 03:22:50|13731.1|13729.1|13732.2|13730.2|13732.7|13730.7|13731.1|13729.1|6
1646882580000|2022-03-10 03:23:00|13732.5|13730.5|13730.9|13728.9|13732.5|13730.5|13730.7|13728.7|4
1646882590000|2022-03-10 03:23:10|13731|13729|13731|13729|13731.2|13729.2|13731|13729|0
1646882600000|2022-03-10 03:23:20|13731.1|13729.1|13730.9|13728.9|13731.5|13729.5|13730.7|13728.7|3
1646882610000|2022-03-10 03:23:30|13731|13729|13732.2|13730.2|13732.5|13730.5|13731|13729|2
1646882620000|2022-03-10 03:23:40|13732|13730|13735|13733|13735.2|13733.2|13732|13730|11
1646882630000|2022-03-10 03:23:50|13734.6|13732.6|13735.1|13733.1|13735.5|13733.5|13734.1|13732.1|4
1646882640000|2022-03-10 03:24:00|13735.2|13733.2|13736.7|13734.7|13737|13735|13735.2|13733.2|19
1646882650000|2022-03-10 03:24:10|13736.9|13734.9|13736.2|13734.2|13737|13735|13735.9|13733.9|3
1646882660000|2022-03-10 03:24:20|13736.1|13734.1|13734.5|13732.5|13736.7|13734.7|13734.4|13732.4|2
1646882670000|2022-03-10 03:24:30|13734.4|13732.4|13734.4|13732.4|13734.5|13732.5|13733.1|13731.1|6
1646882680000|2022-03-10 03:24:40|13734.5|13732.5|13734.1|13732.1|13735.9|13733.9|13734.1|13732.1|15
1646882690000|2022-03-10 03:24:50|13734.5|13732.5|13734.7|13732.7|13735.4|13733.4|13734.5|13732.5|39
1646882700000|2022-03-10 03:25:00|13734.6|13732.6|13735.6|13733.6|13736.5|13734.5|13734.5|13732.5|11
1646882710000|2022-03-10 03:25:10|13735.5|13733.5|13734.7|13732.7|13735.5|13733.5|13734.7|13732.7|9
1646882720000|2022-03-10 03:25:20|13734.6|13732.6|13734.7|13732.7|13734.9|13732.9|13734.5|13732.5|0
1646882730000|2022-03-10 03:25:30|13734.6|13732.6|13735.9|13733.9|13735.9|13733.9|13734.4|13732.4|13
1646882740000|2022-03-10 03:25:40|13735.5|13733.5|13735.9|13733.9|13736|13734|13735.5|13733.5|0
1646882750000|2022-03-10 03:25:50|13735.7|13733.7|13736|13734|13736.6|13734.6|13735.5|13733.5|4
1646882760000|2022-03-10 03:26:00|13736.1|13734.1|13736.2|13734.2|13736.6|13734.6|13735.9|13733.9|0
1646882770000|2022-03-10 03:26:10|13736.1|13734.1|13737.4|13735.4|13737.4|13735.4|13736|13734|13
1646882780000|2022-03-10 03:26:20|13737.5|13735.5|13740.4|13738.4|13740.4|13738.4|13736.9|13734.9|23
1646882790000|2022-03-10 03:26:30|13740.5|13738.5|13739.6|13737.6|13740.5|13738.5|13739.6|13737.6|9
1646882800000|2022-03-10 03:26:40|13739.9|13737.9|13739|13737|13740|13738|13738.7|13736.7|8
1646882810000|2022-03-10 03:26:50|13739.2|13737.2|13739|13737|13739.4|13737.4|13738.6|13736.6|5
1646882820000|2022-03-10 03:27:00|13739.5|13737.5|13737.7|13735.7|13739.5|13737.5|13737.7|13735.7|5
1646882830000|2022-03-10 03:27:10|13738.1|13736.1|13738.6|13736.6|13739.6|13737.6|13738.1|13736.1|5
1646882840000|2022-03-10 03:27:20|13738.5|13736.5|13735.6|13733.6|13738.5|13736.5|13735|13733|13
1646882850000|2022-03-10 03:27:30|13735.7|13733.7|13736.7|13734.7|13737.4|13735.4|13735.1|13733.1|5
1646882860000|2022-03-10 03:27:40|13736.9|13734.9|13736.5|13734.5|13737|13735|13736.5|13734.5|4
1646882870000|2022-03-10 03:27:50|13736.9|13734.9|13736.7|13734.7|13737|13735|13736.7|13734.7|1
1646882880000|2022-03-10 03:28:00|13736.6|13734.6|13738|13736|13739|13737|13736.6|13734.6|2
1646882890000|2022-03-10 03:28:10|13738.1|13736.1|13737.7|13735.7|13738.5|13736.5|13737.2|13735.2|3
1646882900000|2022-03-10 03:28:20|13737.6|13735.6|13736.7|13734.7|13737.7|13735.7|13735.7|13733.7|6
1646882910000|2022-03-10 03:28:30|13736.6|13734.6|13737.4|13735.4|13737.4|13735.4|13736.6|13734.6|9
1646882920000|2022-03-10 03:28:40|13737.5|13735.5|13734.1|13732.1|13737.5|13735.5|13734.1|13732.1|11
1646882930000|2022-03-10 03:28:50|13734.4|13732.4|13734.6|13732.6|13735.1|13733.1|13734|13732|12
1646882940000|2022-03-10 03:29:00|13733.7|13731.7|13725.9|13723.9|13734.5|13732.5|13724.1|13722.1|96
1646882950000|2022-03-10 03:29:10|13726.2|13724.2|13723.1|13721.1|13726.9|13724.9|13719.4|13717.4|54
1646882960000|2022-03-10 03:29:20|13723|13721|13722.7|13720.7|13723.7|13721.7|13722.1|13720.1|25
1646882970000|2022-03-10 03:29:30|13723.4|13721.4|13726.5|13724.5|13727.9|13725.9|13723.1|13721.1|30
1646882980000|2022-03-10 03:29:40|13726.6|13724.6|13725.6|13723.6|13726.7|13724.7|13724.6|13722.6|9
1646882990000|2022-03-10 03:29:50|13725.2|13723.2|13724.4|13722.4|13726.5|13724.5|13724.2|13722.2|6
1646883000000|2022-03-10 03:30:00|13724.2|13722.2|13727.6|13725.6|13728|13726|13724.2|13722.2|29
1646883010000|2022-03-10 03:30:10|13727.5|13725.5|13725.2|13723.2|13727.5|13725.5|13725.2|13723.2|12
1646883020000|2022-03-10 03:30:20|13725.4|13723.4|13725.2|13723.2|13725.7|13723.7|13724.5|13722.5|4
1646883030000|2022-03-10 03:30:30|13725.4|13723.4|13726.2|13724.2|13726.5|13724.5|13723.7|13721.7|5
1646883040000|2022-03-10 03:30:40|13726.4|13724.4|13726|13724|13726.7|13724.7|13725.5|13723.5|1
1646883050000|2022-03-10 03:30:50|13725.7|13723.7|13725.9|13723.9|13726.5|13724.5|13724.6|13722.6|9
1646883060000|2022-03-10 03:31:00|13725.7|13723.7|13725.2|13723.2|13726.5|13724.5|13725.2|13723.2|4
1646883070000|2022-03-10 03:31:10|13724.9|13722.9|13725.6|13723.6|13725.6|13723.6|13724.1|13722.1|7
1646883080000|2022-03-10 03:31:20|13725.5|13723.5|13725.6|13723.6|13725.7|13723.7|13724.9|13722.9|5
1646883090000|2022-03-10 03:31:30|13725.7|13723.7|13725.9|13723.9|13725.9|13723.9|13725.4|13723.4|0
1646883100000|2022-03-10 03:31:40|13725.7|13723.7|13721.4|13719.4|13725.9|13723.9|13721.4|13719.4|37
1646883110000|2022-03-10 03:31:50|13721.6|13719.6|13720.1|13718.1|13721.6|13719.6|13719.5|13717.5|32
1646883120000|2022-03-10 03:32:00|13720.2|13718.2|13722.5|13720.5|13722.9|13720.9|13720.1|13718.1|10
1646883130000|2022-03-10 03:32:10|13722.7|13720.7|13722.7|13720.7|13723.1|13721.1|13722.2|13720.2|17
1646883140000|2022-03-10 03:32:20|13722.9|13720.9|13722.4|13720.4|13723.1|13721.1|13722.2|13720.2|2
1646883150000|2022-03-10 03:32:30|13722.5|13720.5|13721.2|13719.2|13722.5|13720.5|13720.7|13718.7|5
1646883160000|2022-03-10 03:32:40|13721.1|13719.1|13717.7|13715.7|13721.7|13719.7|13717.7|13715.7|48
1646883170000|2022-03-10 03:32:50|13719.4|13717.4|13718.4|13716.4|13719.9|13717.9|13718|13716|9
1646883180000|2022-03-10 03:33:00|13718.7|13716.7|13718|13716|13719.5|13717.5|13718|13716|16
1646883190000|2022-03-10 03:33:10|13717.9|13715.9|13715.9|13713.9|13718.1|13716.1|13715.2|13713.2|30
1646883200000|2022-03-10 03:33:20|13715.7|13713.7|13715.1|13713.1|13716.1|13714.1|13714.1|13712.1|44
1646883210000|2022-03-10 03:33:30|13715.2|13713.2|13715|13713|13715.4|13713.4|13714.6|13712.6|3
1646883220000|2022-03-10 03:33:40|13715.1|13713.1|13716.9|13714.9|13717.9|13715.9|13714.9|13712.9|17
1646883230000|2022-03-10 03:33:50|13717|13715|13716.2|13714.2|13717.6|13715.6|13716|13714|5
1646883240000|2022-03-10 03:34:00|13716.1|13714.1|13722.7|13720.7|13723.7|13721.7|13715.4|13713.4|36
1646883250000|2022-03-10 03:34:10|13722.6|13720.6|13722.2|13720.2|13723.5|13721.5|13721.6|13719.6|19
1646883260000|2022-03-10 03:34:20|13722.4|13720.4|13721.9|13719.9|13722.9|13720.9|13721|13719|19
1646883270000|2022-03-10 03:34:30|13721.5|13719.5|13719|13717|13721.6|13719.6|13718.4|13716.4|9
1646883280000|2022-03-10 03:34:40|13718.9|13716.9|13719.2|13717.2|13719.4|13717.4|13718.5|13716.5|2
1646883290000|2022-03-10 03:34:50|13719.1|13717.1|13719.1|13717.1|13719.9|13717.9|13719|13717|0
1646883300000|2022-03-10 03:35:00|13719.2|13717.2|13718.9|13716.9|13719.2|13717.2|13718.9|13716.9|3
1646883310000|2022-03-10 03:35:10|13719|13717|13718.4|13716.4|13719.2|13717.2|13717.6|13715.6|8
1646883320000|2022-03-10 03:35:20|13718.2|13716.2|13718.4|13716.4|13718.5|13716.5|13718.2|13716.2|2
1646883330000|2022-03-10 03:35:30|13718.2|13716.2|13719.4|13717.4|13719.6|13717.6|13717.9|13715.9|9
1646883340000|2022-03-10 03:35:40|13717.7|13715.7|13718.2|13716.2|13718.5|13716.5|13717.6|13715.6|9
1646883350000|2022-03-10 03:35:50|13718.1|13716.1|13717|13715|13718.2|13716.2|13716.9|13714.9|5
1646883360000|2022-03-10 03:36:00|13717.1|13715.1|13717|13715|13717.5|13715.5|13716.4|13714.4|5
1646883370000|2022-03-10 03:36:10|13716.7|13714.7|13714.1|13712.1|13716.7|13714.7|13714.1|13712.1|20
1646883380000|2022-03-10 03:36:20|13714.2|13712.2|13712.5|13710.5|13714.4|13712.4|13712.4|13710.4|30
1646883390000|2022-03-10 03:36:30|13712|13710|13712.9|13710.9|13713.2|13711.2|13712|13710|13
1646883400000|2022-03-10 03:36:40|13713|13711|13713.2|13711.2|13713.5|13711.5|13712.9|13710.9|5
1646883410000|2022-03-10 03:36:50|13714.7|13712.7|13715.6|13713.6|13716.2|13714.2|13713.4|13711.4|25
1646883420000|2022-03-10 03:37:00|13716.1|13714.1|13715.4|13713.4|13716.1|13714.1|13715|13713|5
1646883430000|2022-03-10 03:37:10|13715.6|13713.6|13715.2|13713.2|13715.9|13713.9|13714.7|13712.7|2
1646883440000|2022-03-10 03:37:20|13715.4|13713.4|13715.1|13713.1|13715.5|13713.5|13714.6|13712.6|1
1646883450000|2022-03-10 03:37:30|13715|13713|13708.9|13706.9|13715.2|13713.2|13708.2|13706.2|89
1646883460000|2022-03-10 03:37:40|13709.1|13707.1|13709.1|13707.1|13710.1|13708.1|13708.2|13706.2|14
1646883470000|2022-03-10 03:37:50|13708.5|13706.5|13711.5|13709.5|13711.5|13709.5|13707.5|13705.5|46
1646883480000|2022-03-10 03:38:00|13711.4|13709.4|13713.2|13711.2|13714.4|13712.4|13711.4|13709.4|21
1646883490000|2022-03-10 03:38:10|13713.7|13711.7|13710.9|13708.9|13713.7|13711.7|13710.4|13708.4|13
1646883500000|2022-03-10 03:38:20|13711|13709|13712|13710|13712|13710|13710.6|13708.6|13
1646883510000|2022-03-10 03:38:30|13712.1|13710.1|13714.9|13712.9|13715.5|13713.5|13712.1|13710.1|9
1646883520000|2022-03-10 03:38:40|13715|13713|13714.7|13712.7|13715.5|13713.5|13714.4|13712.4|18
1646883530000|2022-03-10 03:38:50|13714.6|13712.6|13716.1|13714.1|13716.1|13714.1|13714.5|13712.5|5
1646883540000|2022-03-10 03:39:00|13716|13714|13716.7|13714.7|13717.6|13715.6|13715.6|13713.6|18
1646883550000|2022-03-10 03:39:10|13716.9|13714.9|13717.5|13715.5|13718.5|13716.5|13716.1|13714.1|31
1646883560000|2022-03-10 03:39:20|13717.6|13715.6|13716.9|13714.9|13717.6|13715.6|13716.5|13714.5|7
1646883570000|2022-03-10 03:39:30|13717|13715|13716.2|13714.2|13717|13715|13716|13714|12
1646883580000|2022-03-10 03:39:40|13716.4|13714.4|13716.9|13714.9|13717.2|13715.2|13716.2|13714.2|6
1646883590000|2022-03-10 03:39:50|13717.2|13715.2|13716.5|13714.5|13717.2|13715.2|13716.1|13714.1|4
1646883600000|2022-03-10 03:40:00|13716.4|13714.4|13714.2|13712.2|13716.5|13714.5|13714.2|13712.2|9
1646883610000|2022-03-10 03:40:10|13713.7|13711.7|13716.1|13714.1|13716.1|13714.1|13713.7|13711.7|14
1646883620000|2022-03-10 03:40:20|13715.5|13713.5|13715.4|13713.4|13716.2|13714.2|13715|13713|3
1646883630000|2022-03-10 03:40:30|13715.6|13713.6|13715.9|13713.9|13716|13714|13714.7|13712.7|4
1646883640000|2022-03-10 03:40:40|13715.7|13713.7|13718|13716|13718|13716|13715.2|13713.2|5
1646883650000|2022-03-10 03:40:50|13718.1|13716.1|13718|13716|13718.7|13716.7|13717.9|13715.9|6
1646883660000|2022-03-10 03:41:00|13718.1|13716.1|13716|13714|13718.5|13716.5|13716|13714|8
1646883670000|2022-03-10 03:41:10|13716.5|13714.5|13715.4|13713.4|13716.5|13714.5|13715.2|13713.2|4
1646883680000|2022-03-10 03:41:20|13715.5|13713.5|13716.6|13714.6|13716.7|13714.7|13715.5|13713.5|5
1646883690000|2022-03-10 03:41:30|13716.7|13714.7|13717.4|13715.4|13717.4|13715.4|13716.1|13714.1|24
1646883700000|2022-03-10 03:41:40|13717|13715|13714.7|13712.7|13717.2|13715.2|13714.7|13712.7|16
1646883710000|2022-03-10 03:41:50|13714.5|13712.5|13714.2|13712.2|13715.2|13713.2|13714.2|13712.2|7
1646883720000|2022-03-10 03:42:00|13714|13712|13713.4|13711.4|13714|13712|13712.7|13710.7|3
1646883730000|2022-03-10 03:42:10|13713.5|13711.5|13713.5|13711.5|13714|13712|13712.5|13710.5|8
1646883740000|2022-03-10 03:42:20|13713.4|13711.4|13713|13711|13713.5|13711.5|13712.6|13710.6|3
1646883750000|2022-03-10 03:42:30|13712.9|13710.9|13714.4|13712.4|13714.5|13712.5|13712.9|13710.9|7
1646883760000|2022-03-10 03:42:40|13714.2|13712.2|13712.9|13710.9|13714.2|13712.2|13712.5|13710.5|2
1646883770000|2022-03-10 03:42:50|13712.6|13710.6|13712|13710|13712.6|13710.6|13711.6|13709.6|39
1646883780000|2022-03-10 03:43:00|13711.9|13709.9|13711.7|13709.7|13712.1|13710.1|13711.5|13709.5|5
1646883790000|2022-03-10 03:43:10|13711.6|13709.6|13711.4|13709.4|13713.7|13711.7|13710.4|13708.4|83
1646883800000|2022-03-10 03:43:20|13711.5|13709.5|13712.2|13710.2|13712.2|13710.2|13710.6|13708.6|3
1646883810000|2022-03-10 03:43:30|13712|13710|13709.5|13707.5|13712|13710|13709.5|13707.5|12
1646883820000|2022-03-10 03:43:40|13709.6|13707.6|13708.9|13706.9|13709.6|13707.6|13708.4|13706.4|7
1646883830000|2022-03-10 03:43:50|13708.7|13706.7|13711.1|13709.1|13711.2|13709.2|13708.7|13706.7|2
1646883840000|2022-03-10 03:44:00|13711|13709|13710.2|13708.2|13711.5|13709.5|13710.1|13708.1|2
1646883850000|2022-03-10 03:44:10|13710.4|13708.4|13710.6|13708.6|13710.6|13708.6|13710.2|13708.2|0
1646883860000|2022-03-10 03:44:20|13710.7|13708.7|13711.6|13709.6|13711.6|13709.6|13710.7|13708.7|2
1646883870000|2022-03-10 03:44:30|13711.5|13709.5|13711.1|13709.1|13711.5|13709.5|13710.9|13708.9|5
1646883880000|2022-03-10 03:44:40|13711.2|13709.2|13711.7|13709.7|13711.9|13709.9|13711|13709|5
1646883890000|2022-03-10 03:44:50|13711.9|13709.9|13711|13709|13713.5|13711.5|13711|13709|10
1646883900000|2022-03-10 03:45:00|13711.1|13709.1|13710.6|13708.6|13711.1|13709.1|13710.4|13708.4|0
1646883910000|2022-03-10 03:45:10|13710.5|13708.5|13711.2|13709.2|13712.1|13710.1|13710.4|13708.4|9
1646883920000|2022-03-10 03:45:20|13711.1|13709.1|13710.7|13708.7|13711.4|13709.4|13710.5|13708.5|1
1646883930000|2022-03-10 03:45:30|13710.6|13708.6|13711|13709|13711.5|13709.5|13710.4|13708.4|3
1646883940000|2022-03-10 03:45:40|13711.1|13709.1|13710.2|13708.2|13711.2|13709.2|13710.2|13708.2|1
1646883950000|2022-03-10 03:45:50|13710.1|13708.1|13712.1|13710.1|13713.4|13711.4|13705.7|13703.7|152
1646883960000|2022-03-10 03:46:00|13712.2|13710.2|13713.6|13711.6|13714.2|13712.2|13711.4|13709.4|20
1646883970000|2022-03-10 03:46:10|13713.9|13711.9|13717|13715|13717.4|13715.4|13713.9|13711.9|18
1646883980000|2022-03-10 03:46:20|13716.7|13714.7|13716.6|13714.6|13716.7|13714.7|13715|13713|6
1646883990000|2022-03-10 03:46:30|13716.2|13714.2|13721.5|13719.5|13722.1|13720.1|13716.2|13714.2|43
1646884000000|2022-03-10 03:46:40|13721.6|13719.6|13720|13718|13721.9|13719.9|13720|13718|24
1646884010000|2022-03-10 03:46:50|13720.2|13718.2|13720.4|13718.4|13721|13719|13720.1|13718.1|4
1646884020000|2022-03-10 03:47:00|13720.2|13718.2|13721.7|13719.7|13722.2|13720.2|13719.9|13717.9|32
1646884030000|2022-03-10 03:47:10|13721.9|13719.9|13723.7|13721.7|13725.2|13723.2|13721.9|13719.9|52
1646884040000|2022-03-10 03:47:20|13723.6|13721.6|13721.7|13719.7|13724|13722|13721.7|13719.7|9
1646884050000|2022-03-10 03:47:30|13722.2|13720.2|13723.9|13721.9|13724.4|13722.4|13722.1|13720.1|29
1646884060000|2022-03-10 03:47:40|13724|13722|13724.6|13722.6|13725.2|13723.2|13723.2|13721.2|26
1646884070000|2022-03-10 03:47:50|13724.5|13722.5|13722.7|13720.7|13724.5|13722.5|13722.6|13720.6|38
1646884080000|2022-03-10 03:48:00|13722.6|13720.6|13720.6|13718.6|13723.1|13721.1|13720.4|13718.4|11
1646884090000|2022-03-10 03:48:10|13720.7|13718.7|13721.7|13719.7|13721.7|13719.7|13720.6|13718.6|10
1646884100000|2022-03-10 03:48:20|13722.1|13720.1|13723.5|13721.5|13727.5|13725.5|13722.1|13720.1|65
1646884110000|2022-03-10 03:48:30|13723.4|13721.4|13723.7|13721.7|13724|13722|13722.1|13720.1|8
1646884120000|2022-03-10 03:48:40|13723.9|13721.9|13726.4|13724.4|13726.5|13724.5|13723.9|13721.9|4
1646884130000|2022-03-10 03:48:50|13726.5|13724.5|13725.7|13723.7|13727.7|13725.7|13725.1|13723.1|15
1646884140000|2022-03-10 03:49:00|13725.6|13723.6|13725.4|13723.4|13725.7|13723.7|13725|13723|1
1646884150000|2022-03-10 03:49:10|13725.5|13723.5|13725|13723|13726|13724|13724.9|13722.9|3
1646884160000|2022-03-10 03:49:20|13725.1|13723.1|13725.6|13723.6|13725.7|13723.7|13723.9|13721.9|3
1646884170000|2022-03-10 03:49:30|13725.5|13723.5|13726.4|13724.4|13726.9|13724.9|13725.2|13723.2|5
1646884180000|2022-03-10 03:49:40|13726.1|13724.1|13726.4|13724.4|13726.6|13724.6|13725.5|13723.5|5
1646884190000|2022-03-10 03:49:50|13726.2|13724.2|13726.6|13724.6|13726.7|13724.7|13726.2|13724.2|10
1646884200000|2022-03-10 03:50:00|13726.7|13724.7|13731.2|13729.2|13731.7|13729.7|13726.4|13724.4|36
1646884210000|2022-03-10 03:50:10|13731.1|13729.1|13733|13731|13733.4|13731.4|13730.7|13728.7|13
1646884220000|2022-03-10 03:50:20|13733.1|13731.1|13733.6|13731.6|13735|13733|13733.1|13731.1|25
1646884230000|2022-03-10 03:50:30|13733.7|13731.7|13731.6|13729.6|13734.2|13732.2|13731.4|13729.4|22
1646884240000|2022-03-10 03:50:40|13731.7|13729.7|13731.2|13729.2|13731.9|13729.9|13730.6|13728.6|24
1646884250000|2022-03-10 03:50:50|13730.9|13728.9|13730.6|13728.6|13733.2|13731.2|13730.6|13728.6|14
1646884260000|2022-03-10 03:51:00|13730.7|13728.7|13736|13734|13739.9|13737.9|13730.7|13728.7|105
1646884270000|2022-03-10 03:51:10|13735.9|13733.9|13734.4|13732.4|13736.2|13734.2|13734.4|13732.4|7
1646884280000|2022-03-10 03:51:20|13734.7|13732.7|13733.4|13731.4|13734.7|13732.7|13732|13730|20
1646884290000|2022-03-10 03:51:30|13733.2|13731.2|13729|13727|13733.2|13731.2|13728.6|13726.6|12
1646884300000|2022-03-10 03:51:40|13728.9|13726.9|13731.2|13729.2|13732.1|13730.1|13727.9|13725.9|18
1646884310000|2022-03-10 03:51:50|13731.5|13729.5|13734|13732|13734|13732|13731.2|13729.2|22
1646884320000|2022-03-10 03:52:00|13734.5|13732.5|13733.5|13731.5|13735.4|13733.4|13733.4|13731.4|6
1646884330000|2022-03-10 03:52:10|13733.4|13731.4|13733.7|13731.7|13734.5|13732.5|13733.2|13731.2|0
1646884340000|2022-03-10 03:52:20|13734|13732|13736.1|13734.1|13736.1|13734.1|13734|13732|5
1646884350000|2022-03-10 03:52:30|13736.5|13734.5|13736.6|13734.6|13736.9|13734.9|13735.6|13733.6|7
1646884360000|2022-03-10 03:52:40|13736.7|13734.7|13737.6|13735.6|13737.7|13735.7|13736.7|13734.7|10
1646884370000|2022-03-10 03:52:50|13737.5|13735.5|13737.9|13735.9|13738|13736|13735.9|13733.9|19
1646884380000|2022-03-10 03:53:00|13738|13736|13735.9|13733.9|13738|13736|13732.1|13730.1|21
1646884390000|2022-03-10 03:53:10|13736|13734|13734.9|13732.9|13736.5|13734.5|13734.9|13732.9|3
1646884400000|2022-03-10 03:53:20|13735|13733|13734.5|13732.5|13735.4|13733.4|13734.2|13732.2|7
1646884410000|2022-03-10 03:53:30|13734.4|13732.4|13732.1|13730.1|13734.4|13732.4|13732.1|13730.1|6
1646884420000|2022-03-10 03:53:40|13732.2|13730.2|13732.9|13730.9|13733.7|13731.7|13732.2|13730.2|15
1646884430000|2022-03-10 03:53:50|13733.2|13731.2|13733.7|13731.7|13733.7|13731.7|13732.6|13730.6|13
1646884440000|2022-03-10 03:54:00|13733.6|13731.6|13732.1|13730.1|13733.7|13731.7|13732.1|13730.1|9
1646884450000|2022-03-10 03:54:10|13732|13730|13735|13733|13735|13733|13731.6|13729.6|15
1646884460000|2022-03-10 03:54:20|13734.7|13732.7|13734.7|13732.7|13734.7|13732.7|13733.7|13731.7|7
1646884470000|2022-03-10 03:54:30|13734.6|13732.6|13735.9|13733.9|13736.4|13734.4|13734.6|13732.6|25
1646884480000|2022-03-10 03:54:40|13736|13734|13736.2|13734.2|13736.2|13734.2|13735.6|13733.6|4
1646884490000|2022-03-10 03:54:50|13736.4|13734.4|13736.2|13734.2|13736.5|13734.5|13735.2|13733.2|13
1646884500000|2022-03-10 03:55:00|13736.1|13734.1|13733.2|13731.2|13736.1|13734.1|13732.7|13730.7|30
1646884510000|2022-03-10 03:55:10|13733.1|13731.1|13733.9|13731.9|13734.2|13732.2|13733.1|13731.1|0
1646884520000|2022-03-10 03:55:20|13734|13732|13734.7|13732.7|13735|13733|13734|13732|0
1646884530000|2022-03-10 03:55:30|13734.6|13732.6|13733|13731|13734.6|13732.6|13733|13731|7
1646884540000|2022-03-10 03:55:40|13733.1|13731.1|13733.7|13731.7|13734|13732|13733|13731|4
1646884550000|2022-03-10 03:55:50|13734|13732|13734.7|13732.7|13734.7|13732.7|13733.5|13731.5|1
1646884560000|2022-03-10 03:56:00|13734.5|13732.5|13733.5|13731.5|13735.1|13733.1|13733.1|13731.1|0
1646884570000|2022-03-10 03:56:10|13733.6|13731.6|13732.9|13730.9|13733.6|13731.6|13731.9|13729.9|6
1646884580000|2022-03-10 03:56:20|13732.7|13730.7|13732.4|13730.4|13733.5|13731.5|13732.4|13730.4|3
1646884590000|2022-03-10 03:56:30|13732.2|13730.2|13731.2|13729.2|13732.6|13730.6|13731|13729|26
1646884600000|2022-03-10 03:56:40|13731.1|13729.1|13730.9|13728.9|13731.1|13729.1|13730.4|13728.4|9
1646884610000|2022-03-10 03:56:50|13731.1|13729.1|13730.6|13728.6|13732.7|13730.7|13730.6|13728.6|8
1646884620000|2022-03-10 03:57:00|13730.7|13728.7|13731.1|13729.1|13731.4|13729.4|13730.5|13728.5|8
1646884630000|2022-03-10 03:57:10|13731.2|13729.2|13730.6|13728.6|13731.5|13729.5|13730.5|13728.5|5
1646884640000|2022-03-10 03:57:20|13730.5|13728.5|13731.2|13729.2|13732|13730|13730.4|13728.4|4
1646884650000|2022-03-10 03:57:30|13731.4|13729.4|13732.5|13730.5|13733.5|13731.5|13731.1|13729.1|5
1646884660000|2022-03-10 03:57:40|13732.6|13730.6|13732.7|13730.7|13732.7|13730.7|13732.2|13730.2|0
1646884670000|2022-03-10 03:57:50|13732.9|13730.9|13733.5|13731.5|13733.6|13731.6|13732.9|13730.9|3
1646884680000|2022-03-10 03:58:00|13733.4|13731.4|13731|13729|13733.4|13731.4|13731|13729|7
1646884690000|2022-03-10 03:58:10|13731.1|13729.1|13731.6|13729.6|13731.9|13729.9|13731|13729|2
1646884700000|2022-03-10 03:58:20|13731.5|13729.5|13732.2|13730.2|13732.2|13730.2|13731.5|13729.5|3
1646884710000|2022-03-10 03:58:30|13732.4|13730.4|13732.5|13730.5|13732.7|13730.7|13732.4|13730.4|1
1646884720000|2022-03-10 03:58:40|13732.4|13730.4|13731.7|13729.7|13733|13731|13731.7|13729.7|5
1646884730000|2022-03-10 03:58:50|13732|13730|13731.6|13729.6|13732.4|13730.4|13731.6|13729.6|5
1646884740000|2022-03-10 03:59:00|13731.5|13729.5|13731.5|13729.5|13731.9|13729.9|13730.7|13728.7|6
1646884750000|2022-03-10 03:59:10|13731.4|13729.4|13730.9|13728.9|13731.5|13729.5|13730.9|13728.9|4
1646884760000|2022-03-10 03:59:20|13731.2|13729.2|13732.7|13730.7|13732.7|13730.7|13731.2|13729.2|8
1646884770000|2022-03-10 03:59:30|13732.2|13730.2|13732.1|13730.1|13732.2|13730.2|13731.5|13729.5|10
1646884780000|2022-03-10 03:59:40|13732|13730|13731.5|13729.5|13732|13730|13731.1|13729.1|0
1646884790000|2022-03-10 03:59:50|13731.6|13729.6|13731.6|13729.6|13732|13730|13731.6|13729.6|1
1646884800000|2022-03-10 04:00:00|13731.7|13729.7|13731.4|13729.4|13732.9|13730.9|13731.4|13729.4|15
1646884810000|2022-03-10 04:00:10|13731.5|13729.5|13733.2|13731.2|13733.9|13731.9|13731.5|13729.5|11
1646884820000|2022-03-10 04:00:20|13733.4|13731.4|13735|13733|13735.2|13733.2|13733.4|13731.4|6
1646884830000|2022-03-10 04:00:30|13735.1|13733.1|13736|13734|13736|13734|13735|13733|2
1646884840000|2022-03-10 04:00:40|13735.9|13733.9|13735.4|13733.4|13736|13734|13735.4|13733.4|19
1646884850000|2022-03-10 04:00:50|13735.2|13733.2|13735|13733|13735.6|13733.6|13734.9|13732.9|3
1646884860000|2022-03-10 04:01:00|13734.4|13732.4|13731.7|13729.7|13734.4|13732.4|13731.5|13729.5|9
1646884870000|2022-03-10 04:01:10|13731.6|13729.6|13736.2|13734.2|13736.4|13734.4|13731.2|13729.2|54
1646884880000|2022-03-10 04:01:20|13736.5|13734.5|13736.1|13734.1|13736.7|13734.7|13735.7|13733.7|12
1646884890000|2022-03-10 04:01:30|13736|13734|13735.5|13733.5|13736.1|13734.1|13735|13733|3
1646884900000|2022-03-10 04:01:40|13735.4|13733.4|13735|13733|13735.5|13733.5|13735|13733|6
1646884910000|2022-03-10 04:01:50|13735.2|13733.2|13734.4|13732.4|13735.5|13733.5|13734.4|13732.4|3
1646884920000|2022-03-10 04:02:00|13734.2|13732.2|13733.1|13731.1|13734.2|13732.2|13732.5|13730.5|6
1646884930000|2022-03-10 04:02:10|13733.2|13731.2|13733.2|13731.2|13733.6|13731.6|13732.9|13730.9|4
1646884940000|2022-03-10 04:02:20|13733.4|13731.4|13732.7|13730.7|13734|13732|13731.7|13729.7|11
1646884950000|2022-03-10 04:02:30|13732.6|13730.6|13733|13731|13733.4|13731.4|13732.5|13730.5|11
1646884960000|2022-03-10 04:02:40|13733.1|13731.1|13734.2|13732.2|13734.2|13732.2|13733.1|13731.1|0
1646884970000|2022-03-10 04:02:50|13734.4|13732.4|13736.4|13734.4|13736.5|13734.5|13734.4|13732.4|9
1646884980000|2022-03-10 04:03:00|13736.2|13734.2|13734.7|13732.7|13736.2|13734.2|13734.2|13732.2|8
1646884990000|2022-03-10 04:03:10|13734.9|13732.9|13734.1|13732.1|13735|13733|13734|13732|1
1646885000000|2022-03-10 04:03:20|13734|13732|13733.9|13731.9|13734.1|13732.1|13733.4|13731.4|0
1646885010000|2022-03-10 04:03:30|13734|13732|13733.9|13731.9|13734.1|13732.1|13733.6|13731.6|1
1646885020000|2022-03-10 04:03:40|13733.7|13731.7|13735.1|13733.1|13735.2|13733.2|13733.6|13731.6|3
1646885030000|2022-03-10 04:03:50|13735|13733|13733.2|13731.2|13735|13733|13732.7|13730.7|11
1646885040000|2022-03-10 04:04:00|13733.4|13731.4|13734.9|13732.9|13735.1|13733.1|13733.4|13731.4|3
1646885050000|2022-03-10 04:04:10|13735|13733|13733.6|13731.6|13735|13733|13733.2|13731.2|15
1646885060000|2022-03-10 04:04:20|13733.2|13731.2|13735.2|13733.2|13735.2|13733.2|13733.1|13731.1|23
1646885070000|2022-03-10 04:04:30|13735|13733|13735|13733|13735.1|13733.1|13734.5|13732.5|5
1646885080000|2022-03-10 04:04:40|13734.9|13732.9|13734.2|13732.2|13734.9|13732.9|13733.1|13731.1|7
1646885090000|2022-03-10 04:04:50|13734.1|13732.1|13730.7|13728.7|13734.1|13732.1|13730.7|13728.7|15
1646885100000|2022-03-10 04:05:00|13730.9|13728.9|13732.1|13730.1|13732.2|13730.2|13730.9|13728.9|13
1646885110000|2022-03-10 04:05:10|13732|13730|13733.6|13731.6|13733.6|13731.6|13731.7|13729.7|4
1646885120000|2022-03-10 04:05:20|13733.7|13731.7|13732.9|13730.9|13733.7|13731.7|13732.9|13730.9|4
1646885130000|2022-03-10 04:05:30|13732.6|13730.6|13731.7|13729.7|13732.6|13730.6|13731.7|13729.7|10
1646885140000|2022-03-10 04:05:40|13731.9|13729.9|13734.4|13732.4|13734.4|13732.4|13731.9|13729.9|9
1646885150000|2022-03-10 04:05:50|13734.5|13732.5|13734.4|13732.4|13735|13733|13734.1|13732.1|10
1646885160000|2022-03-10 04:06:00|13734.5|13732.5|13734.5|13732.5|13735.1|13733.1|13734.2|13732.2|27
1646885170000|2022-03-10 04:06:10|13734.4|13732.4|13735.7|13733.7|13735.7|13733.7|13734.1|13732.1|13
1646885180000|2022-03-10 04:06:20|13735.6|13733.6|13734.7|13732.7|13735.9|13733.9|13734.5|13732.5|4
1646885190000|2022-03-10 04:06:30|13734.6|13732.6|13732.9|13730.9|13735|13733|13732.9|13730.9|4
1646885200000|2022-03-10 04:06:40|13732.7|13730.7|13732.2|13730.2|13732.7|13730.7|13731.7|13729.7|11
1646885210000|2022-03-10 04:06:50|13732.1|13730.1|13731.5|13729.5|13732.1|13730.1|13731.4|13729.4|13
1646885220000|2022-03-10 04:07:00|13730.6|13728.6|13731|13729|13731.5|13729.5|13730|13728|18
1646885230000|2022-03-10 04:07:10|13731.1|13729.1|13731.6|13729.6|13731.7|13729.7|13730.9|13728.9|1
1646885240000|2022-03-10 04:07:20|13731.5|13729.5|13731.7|13729.7|13731.7|13729.7|13731.5|13729.5|0
1646885250000|2022-03-10 04:07:30|13732|13730|13732.2|13730.2|13733|13731|13731.6|13729.6|11
1646885260000|2022-03-10 04:07:40|13732.1|13730.1|13728.5|13726.5|13732.1|13730.1|13728.5|13726.5|21
1646885270000|2022-03-10 04:07:50|13728.6|13726.6|13729.6|13727.6|13729.9|13727.9|13726.9|13724.9|23
1646885280000|2022-03-10 04:08:00|13729|13727|13728.4|13726.4|13729.6|13727.6|13728.1|13726.1|5
1646885290000|2022-03-10 04:08:10|13729.2|13727.2|13729.5|13727.5|13730.4|13728.4|13729.1|13727.1|13
1646885300000|2022-03-10 04:08:20|13729.4|13727.4|13730|13728|13730|13728|13729.4|13727.4|8
1646885310000|2022-03-10 04:08:30|13729.9|13727.9|13731.5|13729.5|13731.5|13729.5|13729.7|13727.7|10
1646885320000|2022-03-10 04:08:40|13731.6|13729.6|13729.6|13727.6|13731.7|13729.7|13729.2|13727.2|18
1646885330000|2022-03-10 04:08:50|13729.7|13727.7|13730.4|13728.4|13730.5|13728.5|13729.2|13727.2|2
1646885340000|2022-03-10 04:09:00|13730.5|13728.5|13729.7|13727.7|13731|13729|13729.2|13727.2|4
1646885350000|2022-03-10 04:09:10|13730|13728|13729.2|13727.2|13730.7|13728.7|13729.2|13727.2|19
1646885360000|2022-03-10 04:09:20|13729.1|13727.1|13727.9|13725.9|13729.6|13727.6|13727.9|13725.9|16
1646885370000|2022-03-10 04:09:30|13727.5|13725.5|13727.6|13725.6|13727.7|13725.7|13727.5|13725.5|6
1646885380000|2022-03-10 04:09:40|13727.5|13725.5|13726.5|13724.5|13727.5|13725.5|13726|13724|20
1646885390000|2022-03-10 04:09:50|13726.4|13724.4|13725.9|13723.9|13726.7|13724.7|13725.7|13723.7|9
1646885400000|2022-03-10 04:10:00|13722.9|13720.9|13721.7|13719.7|13722.9|13720.9|13721.1|13719.1|46
1646885410000|2022-03-10 04:10:10|13722.5|13720.5|13722.2|13720.2|13723.1|13721.1|13721.9|13719.9|26
1646885420000|2022-03-10 04:10:20|13722.9|13720.9|13726.5|13724.5|13727.5|13725.5|13722.9|13720.9|14
1646885430000|2022-03-10 04:10:30|13726.4|13724.4|13724.9|13722.9|13728.1|13726.1|13724.9|13722.9|15
1646885440000|2022-03-10 04:10:40|13725|13723|13725.9|13723.9|13726.7|13724.7|13724.6|13722.6|15
1646885450000|2022-03-10 04:10:50|13726|13724|13720.9|13718.9|13726|13724|13720.9|13718.9|17
1646885460000|2022-03-10 04:11:00|13721|13719|13718.2|13716.2|13721.2|13719.2|13717.5|13715.5|45
1646885470000|2022-03-10 04:11:10|13718.1|13716.1|13714.9|13712.9|13718.2|13716.2|13714.1|13712.1|28
1646885480000|2022-03-10 04:11:20|13715|13713|13715|13713|13715.7|13713.7|13714.5|13712.5|17
1646885490000|2022-03-10 04:11:30|13715.1|13713.1|13715.9|13713.9|13717|13715|13715.1|13713.1|16
1646885500000|2022-03-10 04:11:40|13715.6|13713.6|13716.6|13714.6|13716.6|13714.6|13715.5|13713.5|1
1646885510000|2022-03-10 04:11:50|13717|13715|13716.5|13714.5|13717.2|13715.2|13716|13714|7
1646885520000|2022-03-10 04:12:00|13717|13715|13718.2|13716.2|13720.5|13718.5|13717|13715|15
1646885530000|2022-03-10 04:12:10|13718.1|13716.1|13716.2|13714.2|13718.1|13716.1|13716.2|13714.2|9
1646885540000|2022-03-10 04:12:20|13715.1|13713.1|13716.5|13714.5|13717.2|13715.2|13715.1|13713.1|8
1646885550000|2022-03-10 04:12:30|13716.7|13714.7|13718|13716|13718|13716|13716.7|13714.7|17
1646885560000|2022-03-10 04:12:40|13718.1|13716.1|13718|13716|13718.2|13716.2|13717.5|13715.5|1
1646885570000|2022-03-10 04:12:50|13717.9|13715.9|13714.9|13712.9|13718|13716|13714.9|13712.9|15
1646885580000|2022-03-10 04:13:00|13715|13713|13712.2|13710.2|13715|13713|13710.7|13708.7|55
1646885590000|2022-03-10 04:13:10|13712.4|13710.4|13712|13710|13713.5|13711.5|13711.5|13709.5|4
1646885600000|2022-03-10 04:13:20|13712.1|13710.1|13710.2|13708.2|13713.1|13711.1|13709.5|13707.5|27
1646885610000|2022-03-10 04:13:30|13710.4|13708.4|13713.1|13711.1|13713.1|13711.1|13710.4|13708.4|4
1646885620000|2022-03-10 04:13:40|13712.4|13710.4|13711.9|13709.9|13714.1|13712.1|13711.7|13709.7|19
1646885630000|2022-03-10 04:13:50|13711.7|13709.7|13712.5|13710.5|13712.9|13710.9|13711.7|13709.7|7
1646885640000|2022-03-10 04:14:00|13712.6|13710.6|13709.9|13707.9|13712.7|13710.7|13708.9|13706.9|17
1646885650000|2022-03-10 04:14:10|13710|13708|13711.6|13709.6|13711.6|13709.6|13710|13708|10
1646885660000|2022-03-10 04:14:20|13711.7|13709.7|13713.2|13711.2|13713.4|13711.4|13711.7|13709.7|13
1646885670000|2022-03-10 04:14:30|13713.4|13711.4|13714.5|13712.5|13714.5|13712.5|13713.4|13711.4|4
1646885680000|2022-03-10 04:14:40|13714.6|13712.6|13714.5|13712.5|13715|13713|13713.7|13711.7|5
1646885690000|2022-03-10 04:14:50|13714.6|13712.6|13714.9|13712.9|13715|13713|13714.2|13712.2|3
1646885700000|2022-03-10 04:15:00|13714.5|13712.5|13714.9|13712.9|13715.1|13713.1|13714.5|13712.5|2
1646885710000|2022-03-10 04:15:10|13715|13713|13713.2|13711.2|13715|13713|13713.1|13711.1|7
1646885720000|2022-03-10 04:15:20|13712.7|13710.7|13714.1|13712.1|13714.1|13712.1|13711.7|13709.7|6
1646885730000|2022-03-10 04:15:30|13714|13712|13714.1|13712.1|13714.6|13712.6|13713.2|13711.2|1
1646885740000|2022-03-10 04:15:40|13714.2|13712.2|13714.1|13712.1|13714.2|13712.2|13714.1|13712.1|0
1646885750000|2022-03-10 04:15:50|13714.5|13712.5|13714.5|13712.5|13715.2|13713.2|13714.4|13712.4|21
1646885760000|2022-03-10 04:16:00|13714.6|13712.6|13714.7|13712.7|13714.9|13712.9|13713.5|13711.5|7
1646885770000|2022-03-10 04:16:10|13714.6|13712.6|13715.5|13713.5|13715.5|13713.5|13714.5|13712.5|12
1646885780000|2022-03-10 04:16:20|13715.6|13713.6|13714.5|13712.5|13716.4|13714.4|13714|13712|10
1646885790000|2022-03-10 04:16:30|13714.4|13712.4|13715.4|13713.4|13715.5|13713.5|13714.2|13712.2|9
1646885800000|2022-03-10 04:16:40|13715.2|13713.2|13715.6|13713.6|13715.7|13713.7|13715.2|13713.2|4
1646885810000|2022-03-10 04:16:50|13715.7|13713.7|13716.1|13714.1|13716.6|13714.6|13715.7|13713.7|12
1646885820000|2022-03-10 04:17:00|13716|13714|13716.5|13714.5|13717|13715|13715.7|13713.7|4
1646885830000|2022-03-10 04:17:10|13716.2|13714.2|13717.2|13715.2|13717.7|13715.7|13716.2|13714.2|4
1646885840000|2022-03-10 04:17:20|13717.1|13715.1|13718.2|13716.2|13719.6|13717.6|13717|13715|17
1646885850000|2022-03-10 04:17:30|13718.4|13716.4|13720.1|13718.1|13721.5|13719.5|13718.1|13716.1|15
1646885860000|2022-03-10 04:17:40|13720|13718|13719.2|13717.2|13720.6|13718.6|13719.2|13717.2|12
1646885870000|2022-03-10 04:17:50|13719.4|13717.4|13719.6|13717.6|13720|13718|13719.4|13717.4|2
1646885880000|2022-03-10 04:18:00|13719.5|13717.5|13719.6|13717.6|13720|13718|13719.5|13717.5|1
1646885890000|2022-03-10 04:18:10|13719.5|13717.5|13718.7|13716.7|13719.5|13717.5|13718.7|13716.7|4
1646885900000|2022-03-10 04:18:20|13718.6|13716.6|13716.6|13714.6|13718.6|13716.6|13716.5|13714.5|9
1646885910000|2022-03-10 04:18:30|13716.2|13714.2|13716.9|13714.9|13717.4|13715.4|13716.2|13714.2|14
1646885920000|2022-03-10 04:18:40|13717|13715|13717.5|13715.5|13717.6|13715.6|13716.9|13714.9|8
1646885930000|2022-03-10 04:18:50|13717.4|13715.4|13716.4|13714.4|13717.4|13715.4|13716.1|13714.1|15
1646885940000|2022-03-10 04:19:00|13716.1|13714.1|13716.4|13714.4|13716.5|13714.5|13715.6|13713.6|4
1646885950000|2022-03-10 04:19:10|13716.1|13714.1|13713.7|13711.7|13716.2|13714.2|13713.7|13711.7|2
1646885960000|2022-03-10 04:19:20|13713.9|13711.9|13714|13712|13714.2|13712.2|13712.5|13710.5|25
1646885970000|2022-03-10 04:19:30|13713.9|13711.9|13713.5|13711.5|13714.2|13712.2|13713.1|13711.1|8
1646885980000|2022-03-10 04:19:40|13713.6|13711.6|13714|13712|13714|13712|13712.7|13710.7|12
1646885990000|2022-03-10 04:19:50|13713.7|13711.7|13713.7|13711.7|13713.9|13711.9|13713.4|13711.4|1
1646886000000|2022-03-10 04:20:00|13713.9|13711.9|13717|13715|13717.5|13715.5|13713.5|13711.5|14
1646886010000|2022-03-10 04:20:10|13716.9|13714.9|13714.5|13712.5|13716.9|13714.9|13714.5|13712.5|4
1646886020000|2022-03-10 04:20:20|13714.4|13712.4|13715.2|13713.2|13715.7|13713.7|13714.4|13712.4|4
1646886030000|2022-03-10 04:20:30|13715|13713|13714.1|13712.1|13715.1|13713.1|13713.2|13711.2|26
1646886040000|2022-03-10 04:20:40|13714|13712|13715.2|13713.2|13715.2|13713.2|13714|13712|5
1646886050000|2022-03-10 04:20:50|13715.4|13713.4|13716.4|13714.4|13716.5|13714.5|13715.1|13713.1|37
1646886060000|2022-03-10 04:21:00|13716.2|13714.2|13716.9|13714.9|13716.9|13714.9|13716.2|13714.2|5
1646886070000|2022-03-10 04:21:10|13717|13715|13716.6|13714.6|13717.1|13715.1|13716.5|13714.5|6
1646886080000|2022-03-10 04:21:20|13716.9|13714.9|13717.2|13715.2|13717.2|13715.2|13716.5|13714.5|2
1646886090000|2022-03-10 04:21:30|13717.1|13715.1|13718.6|13716.6|13719|13717|13717.1|13715.1|5
1646886100000|2022-03-10 04:21:40|13718.5|13716.5|13718.9|13716.9|13718.9|13716.9|13718.4|13716.4|2
1646886110000|2022-03-10 04:21:50|13718.7|13716.7|13718.5|13716.5|13719|13717|13718.5|13716.5|0
1646886120000|2022-03-10 04:22:00|13717.9|13715.9|13719.1|13717.1|13719.1|13717.1|13717.2|13715.2|6
1646886130000|2022-03-10 04:22:10|13718.2|13716.2|13718.2|13716.2|13718.2|13716.2|13718.1|13716.1|2
1646886140000|2022-03-10 04:22:20|13718.1|13716.1|13717.6|13715.6|13718.7|13716.7|13717.6|13715.6|4
1646886150000|2022-03-10 04:22:30|13717.5|13715.5|13718.6|13716.6|13718.9|13716.9|13717.5|13715.5|4
1646886160000|2022-03-10 04:22:40|13718.7|13716.7|13718.6|13716.6|13718.9|13716.9|13718.2|13716.2|3
1646886170000|2022-03-10 04:22:50|13718.7|13716.7|13718.9|13716.9|13719.2|13717.2|13718.4|13716.4|4
1646886180000|2022-03-10 04:23:00|13719|13717|13718.6|13716.6|13719.2|13717.2|13718.6|13716.6|1
1646886190000|2022-03-10 04:23:10|13718.7|13716.7|13718.6|13716.6|13718.9|13716.9|13718.6|13716.6|0
1646886200000|2022-03-10 04:23:20|13718.9|13716.9|13718.9|13716.9|13718.9|13716.9|13718.9|13716.9|3
1646886210000|2022-03-10 04:23:30|13718.7|13716.7|13718.6|13716.6|13719.1|13717.1|13718.6|13716.6|4
1646886220000|2022-03-10 04:23:40|13718.5|13716.5|13718.5|13716.5|13718.6|13716.6|13718.5|13716.5|1
1646886230000|2022-03-10 04:23:50|13718.4|13716.4|13718|13716|13718.4|13716.4|13718|13716|3
1646886240000|2022-03-10 04:24:00|13717.9|13715.9|13717.5|13715.5|13718|13716|13717|13715|15
1646886250000|2022-03-10 04:24:10|13717.6|13715.6|13717.9|13715.9|13717.9|13715.9|13717.6|13715.6|0
1646886260000|2022-03-10 04:24:20|13718|13716|13719.7|13717.7|13719.9|13717.9|13718|13716|5
1646886270000|2022-03-10 04:24:30|13720.2|13718.2|13718.7|13716.7|13720.2|13718.2|13718.7|13716.7|3
1646886280000|2022-03-10 04:24:40|13718.5|13716.5|13716.5|13714.5|13718.7|13716.7|13716.4|13714.4|20
1646886290000|2022-03-10 04:24:50|13716.6|13714.6|13716.5|13714.5|13716.9|13714.9|13716.5|13714.5|1
1646886300000|2022-03-10 04:25:00|13716.6|13714.6|13717|13715|13717.5|13715.5|13716.6|13714.6|1
1646886310000|2022-03-10 04:25:10|13716.9|13714.9|13716.5|13714.5|13717.1|13715.1|13716|13714|1
1646886320000|2022-03-10 04:25:20|13716.2|13714.2|13715.5|13713.5|13716.4|13714.4|13715.5|13713.5|6
1646886330000|2022-03-10 04:25:30|13715.4|13713.4|13715.1|13713.1|13715.6|13713.6|13714.7|13712.7|5
1646886340000|2022-03-10 04:25:40|13715.2|13713.2|13715.9|13713.9|13715.9|13713.9|13714.5|13712.5|22
1646886350000|2022-03-10 04:25:50|13716|13714|13717.1|13715.1|13717.5|13715.5|13716|13714|7
1646886360000|2022-03-10 04:26:00|13716.2|13714.2|13714.7|13712.7|13716.2|13714.2|13714.2|13712.2|19
1646886370000|2022-03-10 04:26:10|13714.6|13712.6|13714|13712|13714.6|13712.6|13713.9|13711.9|0
1646886380000|2022-03-10 04:26:20|13714.1|13712.1|13715.4|13713.4|13716.1|13714.1|13714.1|13712.1|14
1646886390000|2022-03-10 04:26:30|13715.5|13713.5|13715.5|13713.5|13715.9|13713.9|13715.2|13713.2|5
1646886400000|2022-03-10 04:26:40|13715.4|13713.4|13714.7|13712.7|13715.5|13713.5|13714.7|13712.7|4
1646886410000|2022-03-10 04:26:50|13715|13713|13715.2|13713.2|13715.2|13713.2|13714.7|13712.7|3
1646886420000|2022-03-10 04:27:00|13715.4|13713.4|13717.1|13715.1|13721.5|13719.5|13714.7|13712.7|61
1646886430000|2022-03-10 04:27:10|13717.5|13715.5|13719.2|13717.2|13719.5|13717.5|13717.4|13715.4|9
1646886440000|2022-03-10 04:27:20|13719.1|13717.1|13718.6|13716.6|13719.2|13717.2|13718.2|13716.2|4
1646886450000|2022-03-10 04:27:30|13718.7|13716.7|13718.7|13716.7|13719.1|13717.1|13718.5|13716.5|6
1646886460000|2022-03-10 04:27:40|13718|13716|13718|13716|13718.4|13716.4|13718|13716|0
1646886470000|2022-03-10 04:27:50|13718.1|13716.1|13717.2|13715.2|13718.2|13716.2|13717.1|13715.1|3
1646886480000|2022-03-10 04:28:00|13717.1|13715.1|13713.6|13711.6|13718|13716|13713.2|13711.2|87
1646886490000|2022-03-10 04:28:10|13713.7|13711.7|13714.4|13712.4|13714.4|13712.4|13712.6|13710.6|10
1646886500000|2022-03-10 04:28:20|13714.5|13712.5|13713.7|13711.7|13714.6|13712.6|13713.5|13711.5|7
1646886520000|2022-03-10 04:28:40|13713.6|13711.6|13713.7|13711.7|13713.9|13711.9|13713.4|13711.4|1
1646886530000|2022-03-10 04:28:50|13713.9|13711.9|13714.5|13712.5|13714.7|13712.7|13713.7|13711.7|3
1646886540000|2022-03-10 04:29:00|13714.4|13712.4|13714.6|13712.6|13715.9|13713.9|13714.1|13712.1|3
1646886550000|2022-03-10 04:29:10|13714.7|13712.7|13712.9|13710.9|13714.9|13712.9|13712.9|13710.9|14
1646886560000|2022-03-10 04:29:20|13709.7|13707.7|13706.9|13704.9|13709.7|13707.7|13706.1|13704.1|97
1646886570000|2022-03-10 04:29:30|13707|13705|13705.1|13703.1|13709.9|13707.9|13704|13702|45
1646886580000|2022-03-10 04:29:40|13705|13703|13704.5|13702.5|13705.6|13703.6|13704.5|13702.5|20
1646886590000|2022-03-10 04:29:50|13704.1|13702.1|13705.4|13703.4|13705.6|13703.6|13704.1|13702.1|51
1646886600000|2022-03-10 04:30:00|13705.2|13703.2|13697.6|13695.6|13705.2|13703.2|13697|13695|207
1646886610000|2022-03-10 04:30:10|13697.9|13695.9|13698.5|13696.5|13699.1|13697.1|13697.2|13695.2|33
1646886620000|2022-03-10 04:30:20|13698.4|13696.4|13701.4|13699.4|13701.5|13699.5|13698|13696|6
1646886630000|2022-03-10 04:30:30|13701.5|13699.5|13701.2|13699.2|13702.2|13700.2|13701.2|13699.2|13
1646886640000|2022-03-10 04:30:40|13701.5|13699.5|13701.2|13699.2|13701.6|13699.6|13700.4|13698.4|13
1646886650000|2022-03-10 04:30:50|13701.5|13699.5|13701|13699|13702.1|13700.1|13700.6|13698.6|23
1646886660000|2022-03-10 04:31:00|13701.1|13699.1|13702|13700|13702|13700|13701.1|13699.1|4
1646886670000|2022-03-10 04:31:10|13700|13698|13700.2|13698.2|13700.4|13698.4|13699.9|13697.9|29
1646886680000|2022-03-10 04:31:20|13700.1|13698.1|13702.1|13700.1|13702.5|13700.5|13700.1|13698.1|5
1646886690000|2022-03-10 04:31:30|13702|13700|13703.5|13701.5|13703.5|13701.5|13702|13700|6
1646886700000|2022-03-10 04:31:40|13703.6|13701.6|13704.6|13702.6|13705.2|13703.2|13703.6|13701.6|24
1646886710000|2022-03-10 04:31:50|13704.5|13702.5|13704.7|13702.7|13705.7|13703.7|13704.4|13702.4|7
1646886720000|2022-03-10 04:32:00|13704.6|13702.6|13705.2|13703.2|13705.2|13703.2|13704.1|13702.1|6
1646886730000|2022-03-10 04:32:10|13705.1|13703.1|13705.4|13703.4|13705.5|13703.5|13704.9|13702.9|5
1646886740000|2022-03-10 04:32:20|13705.2|13703.2|13705.2|13703.2|13705.7|13703.7|13705.1|13703.1|5
1646886750000|2022-03-10 04:32:30|13705.5|13703.5|13705.6|13703.6|13706.1|13704.1|13705.5|13703.5|6
1646886760000|2022-03-10 04:32:40|13705.4|13703.4|13704.5|13702.5|13705.4|13703.4|13704.5|13702.5|2
1646886770000|2022-03-10 04:32:50|13704.4|13702.4|13704.2|13702.2|13705|13703|13703.5|13701.5|11
1646886780000|2022-03-10 04:33:00|13704.1|13702.1|13708.5|13706.5|13708.5|13706.5|13704.1|13702.1|38
1646886790000|2022-03-10 04:33:10|13707.5|13705.5|13703.2|13701.2|13708|13706|13703.2|13701.2|16
1646886800000|2022-03-10 04:33:20|13703.4|13701.4|13705.9|13703.9|13706|13704|13703.4|13701.4|10
1646886810000|2022-03-10 04:33:30|13705.7|13703.7|13706|13704|13706|13704|13705.4|13703.4|2
1646886820000|2022-03-10 04:33:40|13705.9|13703.9|13705.7|13703.7|13706.4|13704.4|13705.1|13703.1|8
1646886830000|2022-03-10 04:33:50|13705.6|13703.6|13704.7|13702.7|13705.6|13703.6|13704.7|13702.7|4
1646886840000|2022-03-10 04:34:00|13704.6|13702.6|13703.4|13701.4|13704.9|13702.9|13702.6|13700.6|11
1646886850000|2022-03-10 04:34:10|13703.2|13701.2|13703.2|13701.2|13704.1|13702.1|13702.6|13700.6|6
1646886860000|2022-03-10 04:34:20|13703.1|13701.1|13703.5|13701.5|13703.7|13701.7|13702.9|13700.9|2
1646886870000|2022-03-10 04:34:30|13703.4|13701.4|13704.7|13702.7|13704.7|13702.7|13703.4|13701.4|9
1646886880000|2022-03-10 04:34:40|13704.2|13702.2|13704.5|13702.5|13704.7|13702.7|13704.1|13702.1|3
1646886890000|2022-03-10 04:34:50|13704.4|13702.4|13698.2|13696.2|13704.5|13702.5|13695.1|13693.1|190
1646886900000|2022-03-10 04:35:00|13698.1|13696.1|13693.1|13691.1|13698.1|13696.1|13691.9|13689.9|53
1646886910000|2022-03-10 04:35:10|13693|13691|13693.2|13691.2|13694.7|13692.7|13692.1|13690.1|20
1646886920000|2022-03-10 04:35:20|13693.4|13691.4|13696.5|13694.5|13697.4|13695.4|13692.9|13690.9|20
1646886930000|2022-03-10 04:35:30|13696.6|13694.6|13695.6|13693.6|13698.4|13696.4|13695.6|13693.6|17
1646886940000|2022-03-10 04:35:40|13695.5|13693.5|13693.9|13691.9|13695.5|13693.5|13693.1|13691.1|15
1646886950000|2022-03-10 04:35:50|13693.7|13691.7|13692.5|13690.5|13694.2|13692.2|13692.1|13690.1|23
1646886960000|2022-03-10 04:36:00|13692.6|13690.6|13687|13685|13692.6|13690.6|13684.2|13682.2|150
1646886970000|2022-03-10 04:36:10|13686.7|13684.7|13689|13687|13689|13687|13686.5|13684.5|13
1646886980000|2022-03-10 04:36:20|13688.9|13686.9|13689.9|13687.9|13691.5|13689.5|13688|13686|51
1646886990000|2022-03-10 04:36:30|13690.7|13688.7|13693.2|13691.2|13693.5|13691.5|13690.7|13688.7|19
1646887000000|2022-03-10 04:36:40|13693|13691|13692.4|13690.4|13694.4|13692.4|13692|13690|13
1646887010000|2022-03-10 04:36:50|13692.5|13690.5|13693.7|13691.7|13693.7|13691.7|13691|13689|18
1646887020000|2022-03-10 04:37:00|13693.9|13691.9|13696.2|13694.2|13696.7|13694.7|13693.5|13691.5|28
1646887030000|2022-03-10 04:37:10|13693.6|13691.6|13694.4|13692.4|13694.4|13692.4|13692.9|13690.9|36
1646887040000|2022-03-10 04:37:20|13694.1|13692.1|13695.1|13693.1|13695.4|13693.4|13693.9|13691.9|16
1646887050000|2022-03-10 04:37:30|13695|13693|13694.2|13692.2|13695.4|13693.4|13693.7|13691.7|7
1646887060000|2022-03-10 04:37:40|13694.1|13692.1|13695.5|13693.5|13696.5|13694.5|13693.9|13691.9|15
1646887070000|2022-03-10 04:37:50|13695.4|13693.4|13695.5|13693.5|13696|13694|13695.4|13693.4|2
1646887080000|2022-03-10 04:38:00|13695.6|13693.6|13692.4|13690.4|13695.7|13693.7|13692.4|13690.4|19
1646887090000|2022-03-10 04:38:10|13692.2|13690.2|13693.1|13691.1|13693.4|13691.4|13692.2|13690.2|8
1646887100000|2022-03-10 04:38:20|13692.9|13690.9|13694.2|13692.2|13694.2|13692.2|13692.7|13690.7|6
1646887110000|2022-03-10 04:38:30|13695.4|13693.4|13694.6|13692.6|13695.4|13693.4|13694.4|13692.4|3
1646887120000|2022-03-10 04:38:40|13694.5|13692.5|13693.7|13691.7|13694.5|13692.5|13693.6|13691.6|1
1646887130000|2022-03-10 04:38:50|13693.9|13691.9|13693.5|13691.5|13694|13692|13693.1|13691.1|6
1646887140000|2022-03-10 04:39:00|13693.6|13691.6|13693.6|13691.6|13694|13692|13693.4|13691.4|6
1646887150000|2022-03-10 04:39:10|13693.7|13691.7|13691.4|13689.4|13693.7|13691.7|13691.4|13689.4|15
1646887160000|2022-03-10 04:39:20|13688.1|13686.1|13687.6|13685.6|13689.4|13687.4|13687.2|13685.2|25
1646887170000|2022-03-10 04:39:30|13687.7|13685.7|13688.1|13686.1|13689.7|13687.7|13687.6|13685.6|13
1646887180000|2022-03-10 04:39:40|13688.6|13686.6|13689.5|13687.5|13690|13688|13687.9|13685.9|5
1646887190000|2022-03-10 04:39:50|13686.7|13684.7|13683.7|13681.7|13687.7|13685.7|13681.9|13679.9|196
1646887200000|2022-03-10 04:40:00|13683.9|13681.9|13684.6|13682.6|13684.6|13682.6|13682.6|13680.6|19
1646887210000|2022-03-10 04:40:10|13684.7|13682.7|13682|13680|13684.7|13682.7|13681|13679|90
1646887220000|2022-03-10 04:40:20|13682.5|13680.5|13684.2|13682.2|13684.6|13682.6|13681.7|13679.7|23
1646887230000|2022-03-10 04:40:30|13684.4|13682.4|13684.2|13682.2|13684.7|13682.7|13684.1|13682.1|9
1646887240000|2022-03-10 04:40:40|13683.5|13681.5|13681.7|13679.7|13683.5|13681.5|13681.5|13679.5|13
1646887250000|2022-03-10 04:40:50|13682.1|13680.1|13683.4|13681.4|13683.4|13681.4|13682.1|13680.1|9
1646887260000|2022-03-10 04:41:00|13683.5|13681.5|13683.1|13681.1|13683.6|13681.6|13683|13681|5
1646887270000|2022-03-10 04:41:10|13683.4|13681.4|13683.7|13681.7|13684.2|13682.2|13683.4|13681.4|12
1646887280000|2022-03-10 04:41:20|13683.6|13681.6|13684.1|13682.1|13684.1|13682.1|13683.5|13681.5|7
1646887290000|2022-03-10 04:41:30|13684|13682|13684.9|13682.9|13685|13683|13683.4|13681.4|33
1646887300000|2022-03-10 04:41:40|13685.2|13683.2|13684.1|13682.1|13685.4|13683.4|13683.4|13681.4|14
1646887310000|2022-03-10 04:41:50|13684.2|13682.2|13680.5|13678.5|13684.2|13682.2|13680|13678|36
1646887320000|2022-03-10 04:42:00|13680.4|13678.4|13678.4|13676.4|13681.1|13679.1|13678|13676|40
1646887330000|2022-03-10 04:42:10|13678.2|13676.2|13674.4|13672.4|13678.5|13676.5|13673.9|13671.9|110
1646887340000|2022-03-10 04:42:20|13674.2|13672.2|13675.4|13673.4|13676|13674|13674.2|13672.2|16
1646887350000|2022-03-10 04:42:30|13675.5|13673.5|13674.6|13672.6|13675.7|13673.7|13674.2|13672.2|31
1646887360000|2022-03-10 04:42:40|13674.7|13672.7|13675.6|13673.6|13675.7|13673.7|13674.6|13672.6|13
1646887370000|2022-03-10 04:42:50|13675.7|13673.7|13675.7|13673.7|13676|13674|13674.9|13672.9|9
1646887380000|2022-03-10 04:43:00|13676|13674|13674.6|13672.6|13676.9|13674.9|13674.4|13672.4|37
1646887390000|2022-03-10 04:43:10|13674.4|13672.4|13674.6|13672.6|13675.6|13673.6|13674.4|13672.4|13
1646887400000|2022-03-10 04:43:20|13675.2|13673.2|13674.9|13672.9|13675.2|13673.2|13674.9|13672.9|6
1646887410000|2022-03-10 04:43:30|13675|13673|13675.1|13673.1|13675.1|13673.1|13674.9|13672.9|0
1646887420000|2022-03-10 04:43:40|13675.2|13673.2|13678.6|13676.6|13678.6|13676.6|13675.1|13673.1|20
1646887430000|2022-03-10 04:43:50|13678.5|13676.5|13678.1|13676.1|13678.5|13676.5|13677.6|13675.6|9
1646887440000|2022-03-10 04:44:00|13678.2|13676.2|13672.1|13670.1|13678.2|13676.2|13672.1|13670.1|159
1646887450000|2022-03-10 04:44:10|13672.2|13670.2|13672.4|13670.4|13673|13671|13672|13670|11
1646887460000|2022-03-10 04:44:20|13672.5|13670.5|13672.4|13670.4|13672.5|13670.5|13672.4|13670.4|1
1646887470000|2022-03-10 04:44:30|13672.5|13670.5|13672|13670|13672.7|13670.7|13671.9|13669.9|12
1646887480000|2022-03-10 04:44:40|13672.1|13670.1|13674|13672|13674.1|13672.1|13672.1|13670.1|28
1646887490000|2022-03-10 04:44:50|13674.1|13672.1|13674.1|13672.1|13674.5|13672.5|13674.1|13672.1|1
1646887500000|2022-03-10 04:45:00|13674.4|13672.4|13677.9|13675.9|13677.9|13675.9|13674.4|13672.4|16
1646887510000|2022-03-10 04:45:10|13677.7|13675.7|13678.9|13676.9|13678.9|13676.9|13677.7|13675.7|10
1646887520000|2022-03-10 04:45:20|13678.6|13676.6|13679.6|13677.6|13679.7|13677.7|13678.6|13676.6|8
1646887530000|2022-03-10 04:45:30|13679.7|13677.7|13679.2|13677.2|13680.1|13678.1|13678.9|13676.9|13
1646887540000|2022-03-10 04:45:40|13679|13677|13679.5|13677.5|13679.5|13677.5|13678.9|13676.9|1
1646887550000|2022-03-10 04:45:50|13679.6|13677.6|13681.2|13679.2|13681.2|13679.2|13679.6|13677.6|15
1646887560000|2022-03-10 04:46:00|13681.4|13679.4|13681.6|13679.6|13682.1|13680.1|13681|13679|11
1646887570000|2022-03-10 04:46:10|13681.7|13679.7|13681.7|13679.7|13682.1|13680.1|13681.4|13679.4|10
1646887580000|2022-03-10 04:46:20|13681.9|13679.9|13680|13678|13681.9|13679.9|13678.6|13676.6|29
1646887590000|2022-03-10 04:46:30|13679.9|13677.9|13680|13678|13680.2|13678.2|13679.5|13677.5|2
1646887600000|2022-03-10 04:46:40|13679.9|13677.9|13678.5|13676.5|13680.1|13678.1|13678.5|13676.5|4
1646887610000|2022-03-10 04:46:50|13678.6|13676.6|13678.5|13676.5|13678.6|13676.6|13677.7|13675.7|3
1646887620000|2022-03-10 04:47:00|13678.2|13676.2|13679.2|13677.2|13679.2|13677.2|13677.5|13675.5|9
1646887630000|2022-03-10 04:47:10|13679.1|13677.1|13679.5|13677.5|13679.5|13677.5|13679.1|13677.1|3
1646887640000|2022-03-10 04:47:20|13679.4|13677.4|13679.7|13677.7|13679.7|13677.7|13679.4|13677.4|2
1646887650000|2022-03-10 04:47:30|13679.9|13677.9|13680.5|13678.5|13680.5|13678.5|13679.7|13677.7|2
1646887660000|2022-03-10 04:47:40|13680.6|13678.6|13681.5|13679.5|13681.5|13679.5|13680.6|13678.6|1
1646887670000|2022-03-10 04:47:50|13681.6|13679.6|13681.5|13679.5|13682.1|13680.1|13681.2|13679.2|13
1646887680000|2022-03-10 04:48:00|13681.6|13679.6|13682.1|13680.1|13682.5|13680.5|13681.6|13679.6|7
1646887690000|2022-03-10 04:48:10|13682.2|13680.2|13680|13678|13682.2|13680.2|13680|13678|17
1646887700000|2022-03-10 04:48:20|13680.1|13678.1|13681.1|13679.1|13681.1|13679.1|13680|13678|6
1646887710000|2022-03-10 04:48:30|13681|13679|13680.2|13678.2|13681|13679|13680.2|13678.2|3
1646887720000|2022-03-10 04:48:40|13680.4|13678.4|13680.9|13678.9|13680.9|13678.9|13680.4|13678.4|0
1646887730000|2022-03-10 04:48:50|13681.1|13679.1|13681.9|13679.9|13681.9|13679.9|13681|13679|2
1646887740000|2022-03-10 04:49:00|13681.7|13679.7|13682|13680|13682.2|13680.2|13681.4|13679.4|6
1646887750000|2022-03-10 04:49:10|13682.1|13680.1|13682.2|13680.2|13682.2|13680.2|13682.1|13680.1|0
1646887760000|2022-03-10 04:49:20|13682|13680|13682|13680|13682|13680|13681.5|13679.5|10
1646887770000|2022-03-10 04:49:30|13681.9|13679.9|13680.5|13678.5|13681.9|13679.9|13680.2|13678.2|6
1646887780000|2022-03-10 04:49:40|13680.4|13678.4|13679.7|13677.7|13680.6|13678.6|13679.7|13677.7|10
1646887790000|2022-03-10 04:49:50|13679.9|13677.9|13677.1|13675.1|13679.9|13677.9|13676.9|13674.9|17
1646887800000|2022-03-10 04:50:00|13677|13675|13677|13675|13677.4|13675.4|13676.5|13674.5|20
1646887810000|2022-03-10 04:50:10|13677.2|13675.2|13677.2|13675.2|13677.6|13675.6|13677.1|13675.1|5
1646887820000|2022-03-10 04:50:20|13676.9|13674.9|13677.1|13675.1|13677.2|13675.2|13676.2|13674.2|19
1646887830000|2022-03-10 04:50:30|13677.2|13675.2|13678|13676|13678|13676|13677|13675|2
1646887840000|2022-03-10 04:50:40|13677.9|13675.9|13677.4|13675.4|13677.9|13675.9|13677.1|13675.1|4
1646887850000|2022-03-10 04:50:50|13677.2|13675.2|13677.6|13675.6|13677.9|13675.9|13677.2|13675.2|5
1646887860000|2022-03-10 04:51:00|13677.7|13675.7|13677.5|13675.5|13678.1|13676.1|13677.5|13675.5|5
1646887870000|2022-03-10 04:51:10|13677.6|13675.6|13677.6|13675.6|13678|13676|13677.6|13675.6|1
1646887880000|2022-03-10 04:51:20|13677.7|13675.7|13678.4|13676.4|13678.4|13676.4|13677.6|13675.6|1
1646887890000|2022-03-10 04:51:30|13678.2|13676.2|13679.7|13677.7|13679.7|13677.7|13678.2|13676.2|7
1646887900000|2022-03-10 04:51:40|13680.1|13678.1|13680.4|13678.4|13680.5|13678.5|13679.9|13677.9|16
1646887910000|2022-03-10 04:51:50|13680.5|13678.5|13679.6|13677.6|13680.5|13678.5|13679.5|13677.5|12
1646887920000|2022-03-10 04:52:00|13679.7|13677.7|13680.1|13678.1|13680.1|13678.1|13679.6|13677.6|1
1646887930000|2022-03-10 04:52:10|13680.2|13678.2|13679.2|13677.2|13680.2|13678.2|13679|13677|3
1646887940000|2022-03-10 04:52:20|13679.4|13677.4|13680|13678|13680|13678|13679.1|13677.1|2
1646887950000|2022-03-10 04:52:30|13679.9|13677.9|13681.1|13679.1|13681.4|13679.4|13679.9|13677.9|10
1646887960000|2022-03-10 04:52:40|13681|13679|13681|13679|13681.4|13679.4|13680.9|13678.9|2
1646887970000|2022-03-10 04:52:50|13680.9|13678.9|13681.2|13679.2|13681.2|13679.2|13680.9|13678.9|6
1646887980000|2022-03-10 04:53:00|13681.5|13679.5|13681|13679|13682|13680|13680.4|13678.4|7
1646887990000|2022-03-10 04:53:10|13681.1|13679.1|13681.2|13679.2|13682|13680|13681.1|13679.1|14
1646888000000|2022-03-10 04:53:20|13681.1|13679.1|13680.6|13678.6|13681.1|13679.1|13680|13678|2
1646888010000|2022-03-10 04:53:30|13680.5|13678.5|13680.1|13678.1|13680.7|13678.7|13679.9|13677.9|4
1646888020000|2022-03-10 04:53:40|13680.2|13678.2|13680.6|13678.6|13681|13679|13680.2|13678.2|8
1646888030000|2022-03-10 04:53:50|13680.7|13678.7|13679.5|13677.5|13680.7|13678.7|13679.4|13677.4|9
1646888040000|2022-03-10 04:54:00|13679.6|13677.6|13679.6|13677.6|13680|13678|13679.4|13677.4|1
1646888050000|2022-03-10 04:54:10|13679.2|13677.2|13678.7|13676.7|13679.2|13677.2|13678.4|13676.4|8
1646888060000|2022-03-10 04:54:20|13678.9|13676.9|13679.2|13677.2|13679.2|13677.2|13678.6|13676.6|6
1646888070000|2022-03-10 04:54:30|13679.4|13677.4|13679|13677|13680.4|13678.4|13678.9|13676.9|24
1646888080000|2022-03-10 04:54:40|13678.9|13676.9|13679.6|13677.6|13680|13678|13678.9|13676.9|5
1646888090000|2022-03-10 04:54:50|13679.5|13677.5|13679.7|13677.7|13680.2|13678.2|13679.4|13677.4|4
1646888100000|2022-03-10 04:55:00|13680.1|13678.1|13680.1|13678.1|13680.1|13678.1|13679.9|13677.9|1
1646888110000|2022-03-10 04:55:10|13680|13678|13681.6|13679.6|13681.9|13679.9|13680|13678|14
1646888120000|2022-03-10 04:55:20|13681.1|13679.1|13680.4|13678.4|13681.9|13679.9|13680.4|13678.4|2
1646888130000|2022-03-10 04:55:30|13680.5|13678.5|13681.5|13679.5|13681.7|13679.7|13680.2|13678.2|1
1646888140000|2022-03-10 04:55:40|13681.6|13679.6|13680.4|13678.4|13682.1|13680.1|13680|13678|13
1646888150000|2022-03-10 04:55:50|13680.2|13678.2|13680|13678|13680.5|13678.5|13680|13678|4
1646888160000|2022-03-10 04:56:00|13679.9|13677.9|13678.6|13676.6|13679.9|13677.9|13678.4|13676.4|10
1646888170000|2022-03-10 04:56:10|13678.4|13676.4|13678.9|13676.9|13679.2|13677.2|13678.1|13676.1|7
1646888180000|2022-03-10 04:56:20|13678.7|13676.7|13679|13677|13679|13677|13678.7|13676.7|0
1646888190000|2022-03-10 04:56:30|13679.6|13677.6|13679.2|13677.2|13679.7|13677.7|13679.2|13677.2|4
1646888200000|2022-03-10 04:56:40|13679.5|13677.5|13680.2|13678.2|13680.2|13678.2|13679.4|13677.4|5
1646888210000|2022-03-10 04:56:50|13680.4|13678.4|13679.6|13677.6|13680.4|13678.4|13679.5|13677.5|4
1646888220000|2022-03-10 04:57:00|13679.5|13677.5|13679.6|13677.6|13679.6|13677.6|13679.4|13677.4|0
1646888230000|2022-03-10 04:57:10|13680.1|13678.1|13681|13679|13681|13679|13679.9|13677.9|3
1646888240000|2022-03-10 04:57:20|13680.9|13678.9|13681|13679|13681.1|13679.1|13680.2|13678.2|1
1646888250000|2022-03-10 04:57:30|13681.1|13679.1|13681.2|13679.2|13681.2|13679.2|13680.5|13678.5|0
1646888260000|2022-03-10 04:57:40|13681.4|13679.4|13681.4|13679.4|13682|13680|13681.2|13679.2|2
1646888270000|2022-03-10 04:57:50|13681.5|13679.5|13680.7|13678.7|13681.9|13679.9|13680|13678|4
1646888280000|2022-03-10 04:58:00|13680.9|13678.9|13680.7|13678.7|13681.1|13679.1|13680.5|13678.5|1
1646888290000|2022-03-10 04:58:10|13680.9|13678.9|13682.2|13680.2|13682.2|13680.2|13680.9|13678.9|10
1646888300000|2022-03-10 04:58:20|13682.1|13680.1|13683|13681|13684.1|13682.1|13682.1|13680.1|11
1646888310000|2022-03-10 04:58:30|13682.9|13680.9|13682.7|13680.7|13683.6|13681.6|13682.6|13680.6|2
1646888320000|2022-03-10 04:58:40|13682.5|13680.5|13682.6|13680.6|13683|13681|13682|13680|7
1646888330000|2022-03-10 04:58:50|13682.7|13680.7|13683|13681|13683.2|13681.2|13682.4|13680.4|1
1646888340000|2022-03-10 04:59:00|13682.9|13680.9|13683.2|13681.2|13683.2|13681.2|13682.7|13680.7|4
1646888350000|2022-03-10 04:59:10|13683.4|13681.4|13682.9|13680.9|13683.7|13681.7|13682.5|13680.5|7
1646888360000|2022-03-10 04:59:20|13682.7|13680.7|13682.1|13680.1|13682.7|13680.7|13682|13680|0
1646888370000|2022-03-10 04:59:30|13682.2|13680.2|13681.6|13679.6|13682.4|13680.4|13681.6|13679.6|1
1646888380000|2022-03-10 04:59:40|13681.2|13679.2|13684|13682|13684|13682|13681.2|13679.2|2
1646888390000|2022-03-10 04:59:50|13684.2|13682.2|13684.4|13682.4|13684.9|13682.9|13683.9|13681.9|3
1646888400000|2022-03-10 05:00:00|13684.2|13682.2|13685.4|13683.4|13686.7|13684.7|13684|13682|33
1646888410000|2022-03-10 05:00:10|13685.7|13683.7|13686.4|13684.4|13686.7|13684.7|13685.2|13683.2|14
1646888420000|2022-03-10 05:00:20|13686.5|13684.5|13685.7|13683.7|13687.2|13685.2|13685.7|13683.7|16
1646888430000|2022-03-10 05:00:30|13685.6|13683.6|13685|13683|13686|13684|13684.9|13682.9|19
1646888440000|2022-03-10 05:00:40|13684.7|13682.7|13682.1|13680.1|13684.7|13682.7|13681.9|13679.9|17
1646888450000|2022-03-10 05:00:50|13682.2|13680.2|13683.5|13681.5|13683.6|13681.6|13682.2|13680.2|9
1646888460000|2022-03-10 05:01:00|13683.4|13681.4|13686.5|13684.5|13686.5|13684.5|13682.9|13680.9|7
1646888470000|2022-03-10 05:01:10|13686.4|13684.4|13689.5|13687.5|13690.2|13688.2|13685.6|13683.6|28
1646888480000|2022-03-10 05:01:20|13689.4|13687.4|13688.5|13686.5|13689.4|13687.4|13688.1|13686.1|10
1646888490000|2022-03-10 05:01:30|13688.2|13686.2|13687.7|13685.7|13688.4|13686.4|13687.7|13685.7|2
1646888500000|2022-03-10 05:01:40|13688.2|13686.2|13687.7|13685.7|13688.5|13686.5|13687.6|13685.6|6
1646888510000|2022-03-10 05:01:50|13687.6|13685.6|13687|13685|13687.6|13685.6|13686.4|13684.4|6
1646888520000|2022-03-10 05:02:00|13687.1|13685.1|13687.1|13685.1|13687.6|13685.6|13686.9|13684.9|10
1646888530000|2022-03-10 05:02:10|13687.2|13685.2|13687|13685|13687.5|13685.5|13686.9|13684.9|4
1646888540000|2022-03-10 05:02:20|13687.1|13685.1|13686.1|13684.1|13687.1|13685.1|13686|13684|21
1646888550000|2022-03-10 05:02:30|13686.2|13684.2|13687.5|13685.5|13687.5|13685.5|13686|13684|6
1646888560000|2022-03-10 05:02:40|13687.2|13685.2|13687.5|13685.5|13687.7|13685.7|13687.2|13685.2|8
1646888570000|2022-03-10 05:02:50|13687.6|13685.6|13687.5|13685.5|13687.7|13685.7|13686.9|13684.9|3
1646888580000|2022-03-10 05:03:00|13687.4|13685.4|13687.5|13685.5|13687.6|13685.6|13686.9|13684.9|8
1646888590000|2022-03-10 05:03:10|13687.6|13685.6|13687.4|13685.4|13688.2|13686.2|13687|13685|0
1646888600000|2022-03-10 05:03:20|13687.5|13685.5|13687.6|13685.6|13687.9|13685.9|13687.2|13685.2|2
1646888610000|2022-03-10 05:03:30|13687.5|13685.5|13687.4|13685.4|13687.9|13685.9|13687.2|13685.2|9
1646888620000|2022-03-10 05:03:40|13687.5|13685.5|13687.5|13685.5|13687.7|13685.7|13687.2|13685.2|6
1646888630000|2022-03-10 05:03:50|13687.6|13685.6|13687.6|13685.6|13688.1|13686.1|13686.7|13684.7|11
1646888640000|2022-03-10 05:04:00|13687.7|13685.7|13687.5|13685.5|13687.9|13685.9|13685.9|13683.9|12
1646888650000|2022-03-10 05:04:10|13687.4|13685.4|13684.7|13682.7|13687.4|13685.4|13684.7|13682.7|7
1646888660000|2022-03-10 05:04:20|13685|13683|13685.4|13683.4|13685.7|13683.7|13684.6|13682.6|7
1646888670000|2022-03-10 05:04:30|13685.2|13683.2|13684.6|13682.6|13685.4|13683.4|13684.5|13682.5|2
1646888680000|2022-03-10 05:04:40|13684.7|13682.7|13684.4|13682.4|13684.7|13682.7|13684.2|13682.2|2
1646888690000|2022-03-10 05:04:50|13684.5|13682.5|13685.2|13683.2|13685.2|13683.2|13684.4|13682.4|3
1646888700000|2022-03-10 05:05:00|13685.6|13683.6|13687.2|13685.2|13687.4|13685.4|13685|13683|10
1646888710000|2022-03-10 05:05:10|13687.4|13685.4|13686.6|13684.6|13687.5|13685.5|13685.7|13683.7|3
1646888720000|2022-03-10 05:05:20|13686.7|13684.7|13685.2|13683.2|13687|13685|13685.2|13683.2|2
1646888730000|2022-03-10 05:05:30|13685.1|13683.1|13685.1|13683.1|13685.2|13683.2|13685|13683|2
1646888740000|2022-03-10 05:05:40|13685.2|13683.2|13685.7|13683.7|13686.4|13684.4|13685.1|13683.1|12
1646888750000|2022-03-10 05:05:50|13685.5|13683.5|13684.4|13682.4|13685.5|13683.5|13684.4|13682.4|6
1646888760000|2022-03-10 05:06:00|13684.2|13682.2|13681.4|13679.4|13684.2|13682.2|13681.4|13679.4|26
1646888770000|2022-03-10 05:06:10|13681.5|13679.5|13681.2|13679.2|13681.5|13679.5|13680.6|13678.6|9
1646888780000|2022-03-10 05:06:20|13681.4|13679.4|13681.4|13679.4|13681.9|13679.9|13680.5|13678.5|8
1646888790000|2022-03-10 05:06:30|13681.2|13679.2|13681.4|13679.4|13681.9|13679.9|13681|13679|8
1646888800000|2022-03-10 05:06:40|13681|13679|13680.1|13678.1|13681.5|13679.5|13679.5|13677.5|8
1646888810000|2022-03-10 05:06:50|13680|13678|13680.1|13678.1|13680.5|13678.5|13679.4|13677.4|13
1646888820000|2022-03-10 05:07:00|13680|13678|13679.9|13677.9|13680.4|13678.4|13679.6|13677.6|1
1646888830000|2022-03-10 05:07:10|13680|13678|13680.7|13678.7|13680.7|13678.7|13680|13678|2
1646888840000|2022-03-10 05:07:20|13680.6|13678.6|13681|13679|13681|13679|13680.5|13678.5|5
1646888850000|2022-03-10 05:07:30|13681.1|13679.1|13680.1|13678.1|13681.1|13679.1|13680|13678|3
1646888860000|2022-03-10 05:07:40|13679.7|13677.7|13679.6|13677.6|13680.5|13678.5|13679.5|13677.5|12
1646888870000|2022-03-10 05:07:50|13679.5|13677.5|13679.2|13677.2|13680.5|13678.5|13678.7|13676.7|17
1646888880000|2022-03-10 05:08:00|13679.1|13677.1|13678.7|13676.7|13679.7|13677.7|13678.7|13676.7|11
1646888890000|2022-03-10 05:08:10|13678.6|13676.6|13678|13676|13678.7|13676.7|13677.6|13675.6|10
1646888900000|2022-03-10 05:08:20|13678.2|13676.2|13678|13676|13678.5|13676.5|13677.7|13675.7|6
1646888910000|2022-03-10 05:08:30|13677.9|13675.9|13677.9|13675.9|13678.1|13676.1|13677.6|13675.6|7
1646888920000|2022-03-10 05:08:40|13677.7|13675.7|13678.2|13676.2|13678.2|13676.2|13677.7|13675.7|9
1646888930000|2022-03-10 05:08:50|13678.4|13676.4|13677.5|13675.5|13679.4|13677.4|13677.5|13675.5|16
1646888940000|2022-03-10 05:09:00|13677.6|13675.6|13680.6|13678.6|13680.6|13678.6|13677.1|13675.1|23
1646888950000|2022-03-10 05:09:10|13680.7|13678.7|13679.5|13677.5|13680.7|13678.7|13679.4|13677.4|2
1646888960000|2022-03-10 05:09:20|13679.4|13677.4|13679.5|13677.5|13679.7|13677.7|13679.1|13677.1|0
1646888970000|2022-03-10 05:09:30|13679.4|13677.4|13676.9|13674.9|13679.4|13677.4|13676.4|13674.4|16
1646888980000|2022-03-10 05:09:40|13677.2|13675.2|13676.4|13674.4|13677.2|13675.2|13676.4|13674.4|11
1646888990000|2022-03-10 05:09:50|13676.2|13674.2|13677|13675|13677.2|13675.2|13676.2|13674.2|12
1646889000000|2022-03-10 05:10:00|13676.9|13674.9|13676.4|13674.4|13677|13675|13676.2|13674.2|5
1646889010000|2022-03-10 05:10:10|13676.2|13674.2|13676|13674|13676.6|13674.6|13675.6|13673.6|7
1646889020000|2022-03-10 05:10:20|13676.1|13674.1|13676.4|13674.4|13676.7|13674.7|13676|13674|5
1646889030000|2022-03-10 05:10:30|13676.5|13674.5|13677.2|13675.2|13678.1|13676.1|13676.5|13674.5|7
1646889040000|2022-03-10 05:10:40|13677.4|13675.4|13677.4|13675.4|13677.9|13675.9|13677.1|13675.1|1
1646889050000|2022-03-10 05:10:50|13677.2|13675.2|13678.1|13676.1|13678.2|13676.2|13677.2|13675.2|4
1646889060000|2022-03-10 05:11:00|13678.4|13676.4|13678.4|13676.4|13678.5|13676.5|13678|13676|3
1646889070000|2022-03-10 05:11:10|13678.2|13676.2|13678.1|13676.1|13678.2|13676.2|13677.6|13675.6|26
1646889080000|2022-03-10 05:11:20|13677.7|13675.7|13678|13676|13678.7|13676.7|13677.7|13675.7|8
1646889090000|2022-03-10 05:11:30|13678.5|13676.5|13680|13678|13680|13678|13677.9|13675.9|15
1646889100000|2022-03-10 05:11:40|13680.1|13678.1|13680.4|13678.4|13680.5|13678.5|13679.7|13677.7|11
1646889110000|2022-03-10 05:11:50|13680.2|13678.2|13680.5|13678.5|13680.5|13678.5|13680.2|13678.2|2
1646889120000|2022-03-10 05:12:00|13680.6|13678.6|13680.6|13678.6|13680.7|13678.7|13680.2|13678.2|4
1646889130000|2022-03-10 05:12:10|13680.5|13678.5|13680.5|13678.5|13680.7|13678.7|13680.2|13678.2|1
1646889140000|2022-03-10 05:12:20|13680.6|13678.6|13680.2|13678.2|13680.7|13678.7|13680.2|13678.2|1
1646889150000|2022-03-10 05:12:30|13679.9|13677.9|13678.9|13676.9|13680|13678|13678.9|13676.9|6
1646889160000|2022-03-10 05:12:40|13679|13677|13678.2|13676.2|13679.4|13677.4|13678.2|13676.2|8
1646889170000|2022-03-10 05:12:50|13678.1|13676.1|13677.2|13675.2|13678.2|13676.2|13676.6|13674.6|6
1646889180000|2022-03-10 05:13:00|13677.4|13675.4|13677.2|13675.2|13677.4|13675.4|13676.5|13674.5|2
1646889190000|2022-03-10 05:13:10|13677.4|13675.4|13677.2|13675.2|13677.7|13675.7|13676.7|13674.7|5
1646889200000|2022-03-10 05:13:20|13677.1|13675.1|13678|13676|13678.2|13676.2|13677.1|13675.1|2
1646889210000|2022-03-10 05:13:30|13678.1|13676.1|13677.4|13675.4|13678.1|13676.1|13677.2|13675.2|0
1646889220000|2022-03-10 05:13:40|13677.2|13675.2|13677.4|13675.4|13677.6|13675.6|13677.2|13675.2|0
1646889230000|2022-03-10 05:13:50|13675.5|13673.5|13674.2|13672.2|13675.5|13673.5|13672.5|13670.5|26
1646889240000|2022-03-10 05:14:00|13674.4|13672.4|13675|13673|13675.6|13673.6|13674.1|13672.1|4
1646889250000|2022-03-10 05:14:10|13675.1|13673.1|13672.7|13670.7|13675.5|13673.5|13672|13670|4
1646889260000|2022-03-10 05:14:20|13672.6|13670.6|13671.6|13669.6|13672.6|13670.6|13671.5|13669.5|15
1646889270000|2022-03-10 05:14:30|13671.5|13669.5|13672.9|13670.9|13673.2|13671.2|13671.1|13669.1|27
1646889280000|2022-03-10 05:14:40|13672.7|13670.7|13672.5|13670.5|13673.5|13671.5|13672.2|13670.2|14
1646889290000|2022-03-10 05:14:50|13672.4|13670.4|13671.7|13669.7|13672.7|13670.7|13671.6|13669.6|9
1646889300000|2022-03-10 05:15:00|13671.9|13669.9|13671.5|13669.5|13673.2|13671.2|13671.1|13669.1|11
1646889310000|2022-03-10 05:15:10|13671.4|13669.4|13672.2|13670.2|13672.2|13670.2|13671.1|13669.1|3
1646889320000|2022-03-10 05:15:20|13672.1|13670.1|13673|13671|13673|13671|13671.5|13669.5|1
1646889330000|2022-03-10 05:15:30|13673.1|13671.1|13673.7|13671.7|13674.2|13672.2|13673.1|13671.1|7
1646889340000|2022-03-10 05:15:40|13672.9|13670.9|13673|13671|13673.2|13671.2|13672.4|13670.4|13
1646889350000|2022-03-10 05:15:50|13672.9|13670.9|13673.1|13671.1|13673.1|13671.1|13672.7|13670.7|1
1646889360000|2022-03-10 05:16:00|13673|13671|13673.5|13671.5|13673.7|13671.7|13673|13671|6
1646889370000|2022-03-10 05:16:10|13673.6|13671.6|13673.6|13671.6|13673.7|13671.7|13673.1|13671.1|3
1646889380000|2022-03-10 05:16:20|13673.5|13671.5|13673.7|13671.7|13673.9|13671.9|13673.5|13671.5|1
1646889390000|2022-03-10 05:16:30|13673.9|13671.9|13674.9|13672.9|13675.9|13673.9|13673.9|13671.9|23
1646889400000|2022-03-10 05:16:40|13675|13673|13673.6|13671.6|13675.6|13673.6|13673.6|13671.6|10
1646889410000|2022-03-10 05:16:50|13673.7|13671.7|13673.1|13671.1|13674|13672|13673.1|13671.1|6
1646889420000|2022-03-10 05:17:00|13673.2|13671.2|13673.7|13671.7|13674.1|13672.1|13672.9|13670.9|4
1646889430000|2022-03-10 05:17:10|13673.9|13671.9|13673.1|13671.1|13674.1|13672.1|13673.1|13671.1|0
1646889440000|2022-03-10 05:17:20|13673.4|13671.4|13674.7|13672.7|13674.7|13672.7|13673.1|13671.1|9
1646889450000|2022-03-10 05:17:30|13675.2|13673.2|13672.4|13670.4|13675.2|13673.2|13672.2|13670.2|11
1646889460000|2022-03-10 05:17:40|13672.5|13670.5|13673.1|13671.1|13673.4|13671.4|13672.2|13670.2|8
1646889470000|2022-03-10 05:17:50|13673.2|13671.2|13673.1|13671.1|13673.2|13671.2|13673.1|13671.1|0
1646889480000|2022-03-10 05:18:00|13673.2|13671.2|13672.7|13670.7|13673.4|13671.4|13672.5|13670.5|12
1646889490000|2022-03-10 05:18:10|13672.2|13670.2|13672.7|13670.7|13672.9|13670.9|13672|13670|10
1646889500000|2022-03-10 05:18:20|13672.5|13670.5|13674.7|13672.7|13675.2|13673.2|13672.4|13670.4|12
1646889510000|2022-03-10 05:18:30|13674.6|13672.6|13678.9|13676.9|13680.1|13678.1|13672.6|13670.6|98
1646889520000|2022-03-10 05:18:40|13678.6|13676.6|13678.2|13676.2|13679|13677|13677.4|13675.4|9
1646889530000|2022-03-10 05:18:50|13678.4|13676.4|13679.4|13677.4|13679.7|13677.7|13678.2|13676.2|16
1646889540000|2022-03-10 05:19:00|13679.5|13677.5|13681.2|13679.2|13682.7|13680.7|13679.5|13677.5|22
1646889550000|2022-03-10 05:19:10|13680.4|13678.4|13681.2|13679.2|13681.2|13679.2|13680|13678|10
1646889560000|2022-03-10 05:19:20|13681.7|13679.7|13682.4|13680.4|13682.6|13680.6|13681.5|13679.5|14
1646889570000|2022-03-10 05:19:30|13682.5|13680.5|13681.6|13679.6|13682.5|13680.5|13681.6|13679.6|9
1646889580000|2022-03-10 05:19:40|13681.9|13679.9|13681.5|13679.5|13681.9|13679.9|13680.7|13678.7|4
1646889590000|2022-03-10 05:19:50|13681.4|13679.4|13681.7|13679.7|13681.7|13679.7|13680.6|13678.6|9
1646889600000|2022-03-10 05:20:00|13682|13680|13685.5|13683.5|13685.5|13683.5|13682|13680|34
1646889610000|2022-03-10 05:20:10|13685.4|13683.4|13686.7|13684.7|13686.7|13684.7|13684.7|13682.7|19
1646889620000|2022-03-10 05:20:20|13686.6|13684.6|13686.4|13684.4|13686.6|13684.6|13685.1|13683.1|7
1646889630000|2022-03-10 05:20:30|13686.5|13684.5|13687.5|13685.5|13687.5|13685.5|13686.4|13684.4|7
1646889640000|2022-03-10 05:20:40|13686.7|13684.7|13685.9|13683.9|13686.9|13684.9|13685.6|13683.6|11
1646889650000|2022-03-10 05:20:50|13685.6|13683.6|13684.4|13682.4|13685.6|13683.6|13683.9|13681.9|6
1646889660000|2022-03-10 05:21:00|13684.5|13682.5|13684.5|13682.5|13685|13683|13684.1|13682.1|17
1646889670000|2022-03-10 05:21:10|13684.6|13682.6|13685.4|13683.4|13685.5|13683.5|13684.6|13682.6|4
1646889680000|2022-03-10 05:21:20|13685.5|13683.5|13686|13684|13686.5|13684.5|13685.5|13683.5|2
1646889690000|2022-03-10 05:21:30|13686.1|13684.1|13686.2|13684.2|13686.2|13684.2|13686|13684|1
1646889700000|2022-03-10 05:21:40|13686.1|13684.1|13683.5|13681.5|13686.1|13684.1|13682.6|13680.6|10
1646889710000|2022-03-10 05:21:50|13683.2|13681.2|13683.2|13681.2|13683.6|13681.6|13682.4|13680.4|9
1646889720000|2022-03-10 05:22:00|13683.4|13681.4|13681.9|13679.9|13683.4|13681.4|13681.7|13679.7|1
1646889730000|2022-03-10 05:22:10|13681.7|13679.7|13680.1|13678.1|13682.7|13680.7|13680.1|13678.1|14
1646889740000|2022-03-10 05:22:20|13680|13678|13680.7|13678.7|13680.7|13678.7|13680|13678|10
1646889750000|2022-03-10 05:22:30|13681|13679|13681|13679|13681.4|13679.4|13681|13679|1
1646889760000|2022-03-10 05:22:40|13681.1|13679.1|13681.2|13679.2|13681.7|13679.7|13681|13679|6
1646889770000|2022-03-10 05:22:50|13681.1|13679.1|13678|13676|13681.1|13679.1|13678|13676|24
1646889780000|2022-03-10 05:23:00|13677.9|13675.9|13678.4|13676.4|13678.4|13676.4|13677.4|13675.4|10
1646889790000|2022-03-10 05:23:10|13678.5|13676.5|13678|13676|13678.6|13676.6|13677.7|13675.7|3
1646889800000|2022-03-10 05:23:20|13678.1|13676.1|13680.2|13678.2|13680.6|13678.6|13678|13676|25
1646889810000|2022-03-10 05:23:30|13680.5|13678.5|13681.5|13679.5|13681.6|13679.6|13680.5|13678.5|5
1646889820000|2022-03-10 05:23:40|13681.4|13679.4|13680.6|13678.6|13681.7|13679.7|13680.5|13678.5|2
1646889830000|2022-03-10 05:23:50|13680.7|13678.7|13682|13680|13682|13680|13680.6|13678.6|4
1646889840000|2022-03-10 05:24:00|13682.1|13680.1|13682.2|13680.2|13682.7|13680.7|13681.4|13679.4|11
1646889850000|2022-03-10 05:24:10|13682.1|13680.1|13682|13680|13682.4|13680.4|13681.7|13679.7|4
1646889860000|2022-03-10 05:24:20|13682.1|13680.1|13682.5|13680.5|13683.4|13681.4|13682.1|13680.1|3
1646889870000|2022-03-10 05:24:30|13682.4|13680.4|13681.7|13679.7|13682.7|13680.7|13681.7|13679.7|5
1646889880000|2022-03-10 05:24:40|13681.9|13679.9|13682|13680|13682.4|13680.4|13681.7|13679.7|1
1646889890000|2022-03-10 05:24:50|13681.9|13679.9|13682.5|13680.5|13682.5|13680.5|13680.7|13678.7|16
1646889900000|2022-03-10 05:25:00|13682.4|13680.4|13679.7|13677.7|13682.4|13680.4|13679.6|13677.6|8
1646889910000|2022-03-10 05:25:10|13679.6|13677.6|13679.6|13677.6|13679.6|13677.6|13679.4|13677.4|3
1646889920000|2022-03-10 05:25:20|13680.1|13678.1|13679.4|13677.4|13680.5|13678.5|13679.2|13677.2|8
1646889930000|2022-03-10 05:25:30|13679.5|13677.5|13678.9|13676.9|13679.9|13677.9|13678.1|13676.1|18
1646889940000|2022-03-10 05:25:40|13678.7|13676.7|13680.1|13678.1|13680.4|13678.4|13678.7|13676.7|18
1646889950000|2022-03-10 05:25:50|13679.9|13677.9|13679.6|13677.6|13679.9|13677.9|13679.4|13677.4|4
1646889960000|2022-03-10 05:26:00|13679.7|13677.7|13680.9|13678.9|13681|13679|13678.9|13676.9|15
1646889970000|2022-03-10 05:26:10|13680.7|13678.7|13682.2|13680.2|13683.5|13681.5|13680.7|13678.7|14
1646889980000|2022-03-10 05:26:20|13682.1|13680.1|13682.1|13680.1|13683.4|13681.4|13682|13680|6
1646889990000|2022-03-10 05:26:30|13682|13680|13682.9|13680.9|13682.9|13680.9|13681.4|13679.4|10
1646890000000|2022-03-10 05:26:40|13682.7|13680.7|13682.9|13680.9|13683.6|13681.6|13682.7|13680.7|8
1646890010000|2022-03-10 05:26:50|13682.6|13680.6|13681.4|13679.4|13682.9|13680.9|13681.4|13679.4|2
1646890020000|2022-03-10 05:27:00|13681.5|13679.5|13681.7|13679.7|13682|13680|13681.5|13679.5|1
1646890030000|2022-03-10 05:27:10|13681.2|13679.2|13681|13679|13682|13680|13680.4|13678.4|5
1646890040000|2022-03-10 05:27:20|13680.7|13678.7|13681.2|13679.2|13681.2|13679.2|13680.5|13678.5|2
1646890050000|2022-03-10 05:27:30|13681.1|13679.1|13682.4|13680.4|13682.4|13680.4|13680.5|13678.5|8
1646890060000|2022-03-10 05:27:40|13681.6|13679.6|13679.2|13677.2|13681.6|13679.6|13679.2|13677.2|38
1646890070000|2022-03-10 05:27:50|13679.4|13677.4|13679.1|13677.1|13679.6|13677.6|13678.9|13676.9|7
1646890080000|2022-03-10 05:28:00|13679|13677|13678.6|13676.6|13679.2|13677.2|13678.2|13676.2|7
1646890090000|2022-03-10 05:28:10|13679|13677|13679.6|13677.6|13679.7|13677.7|13678.2|13676.2|6
1646890100000|2022-03-10 05:28:20|13679.5|13677.5|13679.4|13677.4|13679.5|13677.5|13679|13677|3
1646890110000|2022-03-10 05:28:30|13679.7|13677.7|13680.6|13678.6|13681|13679|13679.6|13677.6|5
1646890120000|2022-03-10 05:28:40|13680.7|13678.7|13680.6|13678.6|13681|13679|13680.1|13678.1|9
1646890130000|2022-03-10 05:28:50|13680.7|13678.7|13680.5|13678.5|13680.7|13678.7|13680|13678|1
1646890140000|2022-03-10 05:29:00|13680.9|13678.9|13681.5|13679.5|13682.2|13680.2|13680.9|13678.9|3
1646890150000|2022-03-10 05:29:10|13681.4|13679.4|13681.4|13679.4|13681.6|13679.6|13681|13679|0
1646890160000|2022-03-10 05:29:20|13681.5|13679.5|13682.2|13680.2|13682.2|13680.2|13681.5|13679.5|3
1646890170000|2022-03-10 05:29:30|13682.1|13680.1|13682.1|13680.1|13682.5|13680.5|13681.7|13679.7|6
1646890180000|2022-03-10 05:29:40|13682|13680|13681.9|13679.9|13682.1|13680.1|13681.5|13679.5|4
1646890190000|2022-03-10 05:29:50|13681.7|13679.7|13683.4|13681.4|13683.4|13681.4|13681.2|13679.2|3
1646890200000|2022-03-10 05:30:00|13683.5|13681.5|13683.6|13681.6|13685.7|13683.7|13683.5|13681.5|50
1646890210000|2022-03-10 05:30:10|13683.5|13681.5|13686.7|13684.7|13686.7|13684.7|13683.5|13681.5|25
1646890220000|2022-03-10 05:30:20|13687.1|13685.1|13687.6|13685.6|13689.1|13687.1|13685.9|13683.9|53
1646890230000|2022-03-10 05:30:30|13687.7|13685.7|13686.9|13684.9|13688.2|13686.2|13686.2|13684.2|21
1646890240000|2022-03-10 05:30:40|13687|13685|13686.7|13684.7|13687.6|13685.6|13686.7|13684.7|7
1646890250000|2022-03-10 05:30:50|13687.2|13685.2|13685.5|13683.5|13687.2|13685.2|13685.5|13683.5|4
1646890260000|2022-03-10 05:31:00|13685.4|13683.4|13683.5|13681.5|13685.4|13683.4|13683.5|13681.5|7
1646890270000|2022-03-10 05:31:10|13683.7|13681.7|13684|13682|13684.5|13682.5|13683.5|13681.5|11
1646890280000|2022-03-10 05:31:20|13683.9|13681.9|13684.7|13682.7|13685.2|13683.2|13683.9|13681.9|18
1646890290000|2022-03-10 05:31:30|13684.9|13682.9|13685.2|13683.2|13686.6|13684.6|13684.7|13682.7|19
1646890300000|2022-03-10 05:31:40|13685.4|13683.4|13685.6|13683.6|13686.4|13684.4|13685|13683|23
1646890310000|2022-03-10 05:31:50|13685.7|13683.7|13685.1|13683.1|13686.2|13684.2|13684.7|13682.7|35
1646890320000|2022-03-10 05:32:00|13685.2|13683.2|13687.5|13685.5|13687.6|13685.6|13685.2|13683.2|16
1646890330000|2022-03-10 05:32:10|13687.4|13685.4|13689.9|13687.9|13691.4|13689.4|13686.6|13684.6|58
1646890340000|2022-03-10 05:32:20|13689.7|13687.7|13688.9|13686.9|13690.6|13688.6|13688.7|13686.7|15
1646890350000|2022-03-10 05:32:30|13689.6|13687.6|13689|13687|13689.6|13687.6|13688.6|13686.6|15
1646890360000|2022-03-10 05:32:40|13689.1|13687.1|13690.1|13688.1|13690.2|13688.2|13689.1|13687.1|14
1646890370000|2022-03-10 05:32:50|13690.4|13688.4|13691.1|13689.1|13691.5|13689.5|13690.4|13688.4|14
1646890380000|2022-03-10 05:33:00|13691.4|13689.4|13691|13689|13691.4|13689.4|13690.7|13688.7|9
1646890390000|2022-03-10 05:33:10|13690.9|13688.9|13692.9|13690.9|13694.4|13692.4|13690.9|13688.9|40
1646890400000|2022-03-10 05:33:20|13692.7|13690.7|13693.1|13691.1|13693.7|13691.7|13692.7|13690.7|9
1646890410000|2022-03-10 05:33:30|13692.9|13690.9|13694.5|13692.5|13694.6|13692.6|13692.7|13690.7|9
1646890420000|2022-03-10 05:33:40|13694.2|13692.2|13695.2|13693.2|13695.2|13693.2|13694.1|13692.1|24
1646890430000|2022-03-10 05:33:50|13694.4|13692.4|13693.2|13691.2|13694.4|13692.4|13692.9|13690.9|22
1646890440000|2022-03-10 05:34:00|13694|13692|13694|13692|13694|13692|13693.4|13691.4|5
1646890450000|2022-03-10 05:34:10|13693.9|13691.9|13693.5|13691.5|13694.6|13692.6|13692|13690|19
1646890460000|2022-03-10 05:34:20|13693.6|13691.6|13692.2|13690.2|13694|13692|13692.2|13690.2|13
1646890470000|2022-03-10 05:34:30|13692|13690|13693|13691|13693.1|13691.1|13692|13690|4
1646890480000|2022-03-10 05:34:40|13692.9|13690.9|13693.2|13691.2|13693.6|13691.6|13692.7|13690.7|5
1646890490000|2022-03-10 05:34:50|13693.5|13691.5|13691.9|13689.9|13693.5|13691.5|13691.9|13689.9|6
1646890500000|2022-03-10 05:35:00|13692|13690|13694.5|13692.5|13694.5|13692.5|13691.9|13689.9|8
1646890510000|2022-03-10 05:35:10|13694.7|13692.7|13696.7|13694.7|13697|13695|13694|13692|26
1646890520000|2022-03-10 05:35:20|13697.1|13695.1|13698.9|13696.9|13699.4|13697.4|13697|13695|36
1646890530000|2022-03-10 05:35:30|13699.1|13697.1|13698.6|13696.6|13699.4|13697.4|13698.4|13696.4|22
1646890540000|2022-03-10 05:35:40|13698.7|13696.7|13693.5|13691.5|13698.7|13696.7|13693.4|13691.4|53
1646890550000|2022-03-10 05:35:50|13693.9|13691.9|13695.7|13693.7|13695.7|13693.7|13693.7|13691.7|6
1646890560000|2022-03-10 05:36:00|13695.9|13693.9|13695.9|13693.9|13696.6|13694.6|13695.9|13693.9|6
1646890570000|2022-03-10 05:36:10|13696|13694|13696.7|13694.7|13696.7|13694.7|13696|13694|8
1646890580000|2022-03-10 05:36:20|13697|13695|13696.6|13694.6|13697|13695|13696.5|13694.5|12
1646890590000|2022-03-10 05:36:30|13696.7|13694.7|13696.5|13694.5|13696.7|13694.7|13696.2|13694.2|7
1646890600000|2022-03-10 05:36:40|13696.4|13694.4|13695.5|13693.5|13696.5|13694.5|13695.4|13693.4|4
1646890610000|2022-03-10 05:36:50|13695.2|13693.2|13694.7|13692.7|13695.5|13693.5|13694.7|13692.7|6
1646890620000|2022-03-10 05:37:00|13694.6|13692.6|13694.5|13692.5|13694.7|13692.7|13694|13692|13
1646890630000|2022-03-10 05:37:10|13694.4|13692.4|13695.6|13693.6|13695.6|13693.6|13694.2|13692.2|5
1646890640000|2022-03-10 05:37:20|13695.7|13693.7|13696.2|13694.2|13696.4|13694.4|13695.6|13693.6|3
1646890650000|2022-03-10 05:37:30|13696.4|13694.4|13698.4|13696.4|13698.4|13696.4|13696|13694|10
1646890660000|2022-03-10 05:37:40|13698.2|13696.2|13698.5|13696.5|13698.7|13696.7|13698|13696|3
1646890670000|2022-03-10 05:37:50|13698.6|13696.6|13698.7|13696.7|13699|13697|13698.4|13696.4|5
1646890680000|2022-03-10 05:38:00|13698.6|13696.6|13696.7|13694.7|13698.7|13696.7|13696.7|13694.7|14
1646890690000|2022-03-10 05:38:10|13696.9|13694.9|13698.2|13696.2|13698.7|13696.7|13696.7|13694.7|11
1646890700000|2022-03-10 05:38:20|13698.9|13696.9|13703.5|13701.5|13703.5|13701.5|13698.5|13696.5|59
1646890710000|2022-03-10 05:38:30|13703.2|13701.2|13702|13700|13703.2|13701.2|13702|13700|20
1646890720000|2022-03-10 05:38:40|13701.6|13699.6|13701.2|13699.2|13701.6|13699.6|13700.7|13698.7|5
1646890730000|2022-03-10 05:38:50|13701.1|13699.1|13701.6|13699.6|13701.6|13699.6|13700.9|13698.9|7
1646890740000|2022-03-10 05:39:00|13701.2|13699.2|13701.5|13699.5|13701.5|13699.5|13701.1|13699.1|6
1646890750000|2022-03-10 05:39:10|13701.9|13699.9|13701.5|13699.5|13702.4|13700.4|13701.5|13699.5|7
1646890760000|2022-03-10 05:39:20|13701.7|13699.7|13701.2|13699.2|13702.1|13700.1|13701.2|13699.2|18
1646890770000|2022-03-10 05:39:30|13701.4|13699.4|13702.6|13700.6|13702.6|13700.6|13701.4|13699.4|29
1646890780000|2022-03-10 05:39:40|13702.4|13700.4|13701.7|13699.7|13702.4|13700.4|13701.7|13699.7|11
1646890790000|2022-03-10 05:39:50|13701.9|13699.9|13701.9|13699.9|13702.1|13700.1|13701.5|13699.5|5
1646890800000|2022-03-10 05:40:00|13702|13700|13702.1|13700.1|13702.1|13700.1|13701.6|13699.6|6
1646890810000|2022-03-10 05:40:10|13702|13700|13702.4|13700.4|13702.4|13700.4|13701.9|13699.9|4
1646890820000|2022-03-10 05:40:20|13702.2|13700.2|13702.1|13700.1|13702.4|13700.4|13702|13700|3
1646890830000|2022-03-10 05:40:30|13702.2|13700.2|13702|13700|13702.4|13700.4|13701.7|13699.7|8
1646890840000|2022-03-10 05:40:40|13702.1|13700.1|13702|13700|13702.2|13700.2|13702|13700|3
1646890850000|2022-03-10 05:40:50|13702.1|13700.1|13701.6|13699.6|13702.1|13700.1|13701.4|13699.4|15
1646890860000|2022-03-10 05:41:00|13701.9|13699.9|13702.6|13700.6|13702.7|13700.7|13701.7|13699.7|7
1646890870000|2022-03-10 05:41:10|13703|13701|13703.1|13701.1|13703.1|13701.1|13702.2|13700.2|8
1646890880000|2022-03-10 05:41:20|13703.2|13701.2|13704.6|13702.6|13704.6|13702.6|13703|13701|21
1646890890000|2022-03-10 05:41:30|13704.5|13702.5|13702.6|13700.6|13704.9|13702.9|13702.5|13700.5|10
1646890900000|2022-03-10 05:41:40|13702.5|13700.5|13701.7|13699.7|13702.5|13700.5|13701.6|13699.6|3
1646890910000|2022-03-10 05:41:50|13701.9|13699.9|13701.4|13699.4|13701.9|13699.9|13701.2|13699.2|15
1646890920000|2022-03-10 05:42:00|13701.1|13699.1|13701.4|13699.4|13702.1|13700.1|13701.1|13699.1|16
1646890930000|2022-03-10 05:42:10|13701.5|13699.5|13702.9|13700.9|13702.9|13700.9|13701.5|13699.5|7
1646890940000|2022-03-10 05:42:20|13702.7|13700.7|13702.2|13700.2|13703.9|13701.9|13702.2|13700.2|11
1646890950000|2022-03-10 05:42:30|13702.4|13700.4|13703|13701|13703.2|13701.2|13702.4|13700.4|2
1646890960000|2022-03-10 05:42:40|13703.1|13701.1|13702|13700|13703.5|13701.5|13701.7|13699.7|7
1646890970000|2022-03-10 05:42:50|13701.6|13699.6|13701.5|13699.5|13702.1|13700.1|13701.4|13699.4|8
1646890980000|2022-03-10 05:43:00|13701.2|13699.2|13699.6|13697.6|13701.2|13699.2|13699.6|13697.6|25
1646890990000|2022-03-10 05:43:10|13699.5|13697.5|13701.1|13699.1|13701.1|13699.1|13699.2|13697.2|9
1646891000000|2022-03-10 05:43:20|13700.7|13698.7|13700.5|13698.5|13701.7|13699.7|13700.5|13698.5|8
1646891010000|2022-03-10 05:43:30|13700.6|13698.6|13700.1|13698.1|13701|13699|13699.7|13697.7|25
1646891020000|2022-03-10 05:43:40|13699.7|13697.7|13699|13697|13700.5|13698.5|13699|13697|24
1646891030000|2022-03-10 05:43:50|13698.9|13696.9|13699|13697|13699.2|13697.2|13698.7|13696.7|11
1646891040000|2022-03-10 05:44:00|13698.9|13696.9|13699.4|13697.4|13699.6|13697.6|13698.5|13696.5|16
1646891050000|2022-03-10 05:44:10|13699.2|13697.2|13699.5|13697.5|13699.5|13697.5|13699.1|13697.1|6
1646891060000|2022-03-10 05:44:20|13699.6|13697.6|13699.7|13697.7|13700|13698|13699.1|13697.1|10
1646891070000|2022-03-10 05:44:30|13699.6|13697.6|13701.4|13699.4|13702.4|13700.4|13699.4|13697.4|39
1646891080000|2022-03-10 05:44:40|13701.2|13699.2|13698.4|13696.4|13701.4|13699.4|13697.9|13695.9|14
1646891090000|2022-03-10 05:44:50|13698.5|13696.5|13698.5|13696.5|13699|13697|13698.2|13696.2|6
1646891100000|2022-03-10 05:45:00|13698.6|13696.6|13699|13697|13699|13697|13698.2|13696.2|4
1646891110000|2022-03-10 05:45:10|13698.9|13696.9|13698.5|13696.5|13699|13697|13698.5|13696.5|2
1646891120000|2022-03-10 05:45:20|13698.1|13696.1|13699.4|13697.4|13699.4|13697.4|13698.1|13696.1|3
1646891130000|2022-03-10 05:45:30|13699.5|13697.5|13700|13698|13700.2|13698.2|13699.4|13697.4|7
1646891140000|2022-03-10 05:45:40|13700.5|13698.5|13699.5|13697.5|13701.7|13699.7|13699.1|13697.1|5
1646891150000|2022-03-10 05:45:50|13699.6|13697.6|13701|13699|13701.1|13699.1|13699.4|13697.4|13
1646891160000|2022-03-10 05:46:00|13700.9|13698.9|13700.2|13698.2|13701|13699|13699.1|13697.1|5
1646891170000|2022-03-10 05:46:10|13700.5|13698.5|13701.9|13699.9|13702|13700|13700.2|13698.2|3
1646891180000|2022-03-10 05:46:20|13702|13700|13707.6|13705.6|13710.2|13708.2|13701.7|13699.7|137
1646891190000|2022-03-10 05:46:30|13707.7|13705.7|13707.2|13705.2|13708.2|13706.2|13706.4|13704.4|19
1646891200000|2022-03-10 05:46:40|13707.4|13705.4|13709.1|13707.1|13709.6|13707.6|13706.9|13704.9|29
1646891210000|2022-03-10 05:46:50|13709.2|13707.2|13704.9|13702.9|13709.2|13707.2|13704.2|13702.2|24
1646891220000|2022-03-10 05:47:00|13705|13703|13707.9|13705.9|13707.9|13705.9|13705|13703|8
1646891230000|2022-03-10 05:47:10|13707.6|13705.6|13707.7|13705.7|13708.6|13706.6|13707.2|13705.2|12
1646891240000|2022-03-10 05:47:20|13708|13706|13708.6|13706.6|13708.9|13706.9|13707.4|13705.4|14
1646891250000|2022-03-10 05:47:30|13708.5|13706.5|13709|13707|13709.7|13707.7|13707.2|13705.2|20
1646891260000|2022-03-10 05:47:40|13708.9|13706.9|13708.9|13706.9|13709|13707|13708.4|13706.4|8
1646891270000|2022-03-10 05:47:50|13708.5|13706.5|13709.2|13707.2|13709.2|13707.2|13708.4|13706.4|31
1646891280000|2022-03-10 05:48:00|13708.7|13706.7|13709.5|13707.5|13710.2|13708.2|13708.7|13706.7|9
1646891290000|2022-03-10 05:48:10|13709.9|13707.9|13711.2|13709.2|13711.2|13709.2|13708.6|13706.6|21
1646891300000|2022-03-10 05:48:20|13711.1|13709.1|13710.5|13708.5|13711.2|13709.2|13710.5|13708.5|15
1646891310000|2022-03-10 05:48:30|13710.9|13708.9|13711.9|13709.9|13712.1|13710.1|13710.6|13708.6|35
1646891320000|2022-03-10 05:48:40|13712|13710|13711.6|13709.6|13712|13710|13711.4|13709.4|4
1646891330000|2022-03-10 05:48:50|13711.7|13709.7|13710.5|13708.5|13712|13710|13710.5|13708.5|44
1646891340000|2022-03-10 05:49:00|13710.4|13708.4|13708.7|13706.7|13710.4|13708.4|13708.2|13706.2|26
1646891350000|2022-03-10 05:49:10|13709.2|13707.2|13709.4|13707.4|13709.7|13707.7|13709.1|13707.1|9
1646891360000|2022-03-10 05:49:20|13709|13707|13708.9|13706.9|13709.5|13707.5|13708.7|13706.7|3
1646891370000|2022-03-10 05:49:30|13709|13707|13708.6|13706.6|13709.4|13707.4|13708.6|13706.6|4
1646891380000|2022-03-10 05:49:40|13708.4|13706.4|13708.4|13706.4|13708.5|13706.5|13708.1|13706.1|6
1646891390000|2022-03-10 05:49:50|13708.2|13706.2|13709.1|13707.1|13709.4|13707.4|13708.1|13706.1|5
1646891400000|2022-03-10 05:50:00|13709.2|13707.2|13712|13710|13712.1|13710.1|13709.2|13707.2|9
1646891410000|2022-03-10 05:50:10|13712.1|13710.1|13712.4|13710.4|13712.5|13710.5|13710.5|13708.5|4
1646891420000|2022-03-10 05:50:20|13712.5|13710.5|13711.7|13709.7|13713.7|13711.7|13711.7|13709.7|25
1646891430000|2022-03-10 05:50:30|13711.6|13709.6|13710.5|13708.5|13711.9|13709.9|13709.5|13707.5|6
1646891440000|2022-03-10 05:50:40|13710.6|13708.6|13711|13709|13712.2|13710.2|13709.9|13707.9|6
1646891450000|2022-03-10 05:50:50|13711.1|13709.1|13711.1|13709.1|13712.1|13710.1|13711|13709|5
1646891460000|2022-03-10 05:51:00|13711.2|13709.2|13712|13710|13712.4|13710.4|13711|13709|6
1646891470000|2022-03-10 05:51:10|13711.9|13709.9|13710.6|13708.6|13712|13710|13710.5|13708.5|6
1646891480000|2022-03-10 05:51:20|13710.7|13708.7|13711.2|13709.2|13712.4|13710.4|13710.7|13708.7|2
1646891490000|2022-03-10 05:51:30|13711.1|13709.1|13711|13709|13711.2|13709.2|13710.7|13708.7|1
1646891500000|2022-03-10 05:51:40|13710.9|13708.9|13712.4|13710.4|13712.4|13710.4|13710.7|13708.7|1
1646891510000|2022-03-10 05:51:50|13712.2|13710.2|13712.2|13710.2|13713|13711|13711.4|13709.4|13
1646891520000|2022-03-10 05:52:00|13712.1|13710.1|13710.4|13708.4|13712.1|13710.1|13710.1|13708.1|10
1646891530000|2022-03-10 05:52:10|13710.2|13708.2|13707.9|13705.9|13710.4|13708.4|13707.7|13705.7|19
1646891540000|2022-03-10 05:52:20|13708|13706|13710.6|13708.6|13710.6|13708.6|13707.9|13705.9|4
1646891550000|2022-03-10 05:52:30|13710.5|13708.5|13711|13709|13711.6|13709.6|13710|13708|2
1646891560000|2022-03-10 05:52:40|13711.5|13709.5|13709.2|13707.2|13711.9|13709.9|13709.1|13707.1|9
1646891570000|2022-03-10 05:52:50|13709.4|13707.4|13710.7|13708.7|13711.2|13709.2|13709.1|13707.1|6
1646891580000|2022-03-10 05:53:00|13710.6|13708.6|13708.7|13706.7|13711.2|13709.2|13708.5|13706.5|14
1646891590000|2022-03-10 05:53:10|13709.1|13707.1|13707.9|13705.9|13709.2|13707.2|13707.5|13705.5|12
1646891600000|2022-03-10 05:53:20|13707.6|13705.6|13708.6|13706.6|13708.9|13706.9|13707.4|13705.4|6
1646891610000|2022-03-10 05:53:30|13708.5|13706.5|13707.6|13705.6|13708.7|13706.7|13707.6|13705.6|2
1646891620000|2022-03-10 05:53:40|13707.7|13705.7|13706.9|13704.9|13707.7|13705.7|13706.2|13704.2|12
1646891630000|2022-03-10 05:53:50|13706.7|13704.7|13705.4|13703.4|13707|13705|13705.4|13703.4|12
1646891640000|2022-03-10 05:54:00|13705.5|13703.5|13703.4|13701.4|13706.6|13704.6|13703.2|13701.2|40
1646891650000|2022-03-10 05:54:10|13703.1|13701.1|13705|13703|13705|13703|13703.1|13701.1|13
1646891660000|2022-03-10 05:54:20|13705.1|13703.1|13708.2|13706.2|13708.9|13706.9|13704.7|13702.7|10
1646891670000|2022-03-10 05:54:30|13708.4|13706.4|13707.2|13705.2|13708.5|13706.5|13706.1|13704.1|2
1646891680000|2022-03-10 05:54:40|13707|13705|13706.1|13704.1|13707|13705|13706.1|13704.1|4
1646891690000|2022-03-10 05:54:50|13706.2|13704.2|13709.7|13707.7|13709.7|13707.7|13705.9|13703.9|18
1646891700000|2022-03-10 05:55:00|13709.6|13707.6|13712.5|13710.5|13712.5|13710.5|13709.4|13707.4|29
1646891710000|2022-03-10 05:55:10|13711.7|13709.7|13712.6|13710.6|13713.2|13711.2|13711.2|13709.2|20
1646891720000|2022-03-10 05:55:20|13713|13711|13711.5|13709.5|13713|13711|13711.5|13709.5|12
1646891730000|2022-03-10 05:55:30|13712|13710|13711|13709|13712|13710|13710.5|13708.5|5
1646891740000|2022-03-10 05:55:40|13710.9|13708.9|13711.2|13709.2|13712|13710|13710.4|13708.4|12
1646891750000|2022-03-10 05:55:50|13712|13710|13713.7|13711.7|13713.9|13711.9|13711.5|13709.5|36
1646891760000|2022-03-10 05:56:00|13713.6|13711.6|13716.5|13714.5|13716.5|13714.5|13712.9|13710.9|33
1646891770000|2022-03-10 05:56:10|13716.6|13714.6|13716.7|13714.7|13717.4|13715.4|13715.2|13713.2|33
1646891780000|2022-03-10 05:56:20|13716.6|13714.6|13715.5|13713.5|13716.6|13714.6|13715.5|13713.5|11
1646891790000|2022-03-10 05:56:30|13716|13714|13713.4|13711.4|13716.4|13714.4|13712.5|13710.5|52
1646891800000|2022-03-10 05:56:40|13713.7|13711.7|13709.5|13707.5|13714.1|13712.1|13709|13707|22
1646891810000|2022-03-10 05:56:50|13709.2|13707.2|13709.9|13707.9|13710.2|13708.2|13708.2|13706.2|10
1646891820000|2022-03-10 05:57:00|13710|13708|13709.2|13707.2|13710.5|13708.5|13708.9|13706.9|9
1646891830000|2022-03-10 05:57:10|13709.1|13707.1|13708.1|13706.1|13709.1|13707.1|13707.6|13705.6|13
1646891840000|2022-03-10 05:57:20|13707.6|13705.6|13711|13709|13711|13709|13707.6|13705.6|5
1646891850000|2022-03-10 05:57:30|13711.1|13709.1|13712.6|13710.6|13712.6|13710.6|13711|13709|4
1646891860000|2022-03-10 05:57:40|13712.7|13710.7|13708.1|13706.1|13712.7|13710.7|13707.9|13705.9|18
1646891870000|2022-03-10 05:57:50|13708.2|13706.2|13708.7|13706.7|13710|13708|13708.2|13706.2|3
1646891880000|2022-03-10 05:58:00|13708.6|13706.6|13709.2|13707.2|13709.4|13707.4|13708.1|13706.1|7
1646891890000|2022-03-10 05:58:10|13709.5|13707.5|13709.6|13707.6|13709.9|13707.9|13709.4|13707.4|2
1646891900000|2022-03-10 05:58:20|13709.5|13707.5|13710.4|13708.4|13710.4|13708.4|13709.2|13707.2|2
1646891910000|2022-03-10 05:58:30|13710.7|13708.7|13713.2|13711.2|13713.7|13711.7|13708.7|13706.7|28
1646891920000|2022-03-10 05:58:40|13715.5|13713.5|13713.1|13711.1|13715.9|13713.9|13712.7|13710.7|23
1646891930000|2022-03-10 05:58:50|13714|13712|13712.5|13710.5|13714|13712|13712.5|13710.5|8
1646891940000|2022-03-10 05:59:00|13712.6|13710.6|13713.9|13711.9|13714|13712|13710.6|13708.6|19
1646891950000|2022-03-10 05:59:10|13713.7|13711.7|13712.4|13710.4|13713.7|13711.7|13712.1|13710.1|5
1646891960000|2022-03-10 05:59:20|13712.1|13710.1|13713.5|13711.5|13713.5|13711.5|13711.7|13709.7|6
1646891970000|2022-03-10 05:59:30|13713.4|13711.4|13711.6|13709.6|13714.1|13712.1|13711.1|13709.1|7
1646891980000|2022-03-10 05:59:40|13711.4|13709.4|13707.5|13705.5|13711.4|13709.4|13707.4|13705.4|19
1646891990000|2022-03-10 05:59:50|13707.7|13705.7|13710.2|13708.2|13710.7|13708.7|13705.9|13703.9|20
1646892000000|2022-03-10 06:00:00|13710.4|13708.4|13709.7|13707.7|13715.2|13713.2|13709.7|13707.7|54
1646892010000|2022-03-10 06:00:10|13709.9|13707.9|13711.4|13709.4|13711.4|13709.4|13708.5|13706.5|16
1646892020000|2022-03-10 06:00:20|13711|13709|13709.6|13707.6|13712.1|13710.1|13709.4|13707.4|10
1646892030000|2022-03-10 06:00:30|13709.5|13707.5|13709.2|13707.2|13709.7|13707.7|13709.2|13707.2|2
1646892040000|2022-03-10 06:00:40|13709.7|13707.7|13707.2|13705.2|13710.1|13708.1|13707.2|13705.2|17
1646892050000|2022-03-10 06:00:50|13708|13706|13706.6|13704.6|13708|13706|13706.6|13704.6|19
1646892060000|2022-03-10 06:01:00|13706.9|13704.9|13708.1|13706.1|13708.6|13706.6|13706.7|13704.7|8
1646892070000|2022-03-10 06:01:10|13707.6|13705.6|13707.2|13705.2|13707.6|13705.6|13706.4|13704.4|4
1646892080000|2022-03-10 06:01:20|13707.4|13705.4|13707.9|13705.9|13708.4|13706.4|13707.4|13705.4|3
1646892090000|2022-03-10 06:01:30|13707.7|13705.7|13706.4|13704.4|13707.7|13705.7|13704.5|13702.5|14
1646892100000|2022-03-10 06:01:40|13706.2|13704.2|13705.9|13703.9|13706.4|13704.4|13705.9|13703.9|1
1646892110000|2022-03-10 06:01:50|13706|13704|13708.4|13706.4|13708.7|13706.7|13706|13704|6
1646892120000|2022-03-10 06:02:00|13708.2|13706.2|13712|13710|13712|13710|13707.7|13705.7|14
1646892130000|2022-03-10 06:02:10|13711.9|13709.9|13710.2|13708.2|13713.5|13711.5|13710.2|13708.2|14
1646892140000|2022-03-10 06:02:20|13710|13708|13711.5|13709.5|13711.6|13709.6|13709.6|13707.6|8
1646892150000|2022-03-10 06:02:30|13711.6|13709.6|13712.2|13710.2|13712.6|13710.6|13711.5|13709.5|11
1646892160000|2022-03-10 06:02:40|13712.4|13710.4|13711.9|13709.9|13713.2|13711.2|13711.5|13709.5|7
1646892170000|2022-03-10 06:02:50|13711.6|13709.6|13713|13711|13713.2|13711.2|13709.1|13707.1|31
1646892180000|2022-03-10 06:03:00|13712.7|13710.7|13710.6|13708.6|13713.5|13711.5|13710.6|13708.6|7
1646892190000|2022-03-10 06:03:10|13711.1|13709.1|13710|13708|13711.6|13709.6|13709.9|13707.9|10
1646892200000|2022-03-10 06:03:20|13710.6|13708.6|13712|13710|13712.6|13710.6|13710.5|13708.5|2
1646892210000|2022-03-10 06:03:30|13711.9|13709.9|13711.6|13709.6|13712.5|13710.5|13711.1|13709.1|1
1646892220000|2022-03-10 06:03:40|13711.7|13709.7|13709.9|13707.9|13711.7|13709.7|13709.7|13707.7|4
1646892230000|2022-03-10 06:03:50|13709.7|13707.7|13710.4|13708.4|13710.4|13708.4|13709.7|13707.7|5
1646892240000|2022-03-10 06:04:00|13710.1|13708.1|13708.1|13706.1|13710.5|13708.5|13708.1|13706.1|8
1646892250000|2022-03-10 06:04:10|13708.2|13706.2|13709.4|13707.4|13709.7|13707.7|13707.7|13705.7|9
1646892260000|2022-03-10 06:04:20|13709.1|13707.1|13708.6|13706.6|13709.1|13707.1|13707.9|13705.9|4
1646892270000|2022-03-10 06:04:30|13709.1|13707.1|13708.7|13706.7|13709.1|13707.1|13708.7|13706.7|1
1646892280000|2022-03-10 06:04:40|13708.6|13706.6|13709.1|13707.1|13709.1|13707.1|13707.9|13705.9|3
1646892290000|2022-03-10 06:04:50|13708.7|13706.7|13708.2|13706.2|13709|13707|13707.7|13705.7|12
1646892300000|2022-03-10 06:05:00|13708.4|13706.4|13706.7|13704.7|13709|13707|13706.7|13704.7|64
1646892310000|2022-03-10 06:05:10|13706.4|13704.4|13707.4|13705.4|13707.5|13705.5|13706|13704|20
1646892320000|2022-03-10 06:05:20|13707.2|13705.2|13707|13705|13707.2|13705.2|13706.6|13704.6|60
1646892330000|2022-03-10 06:05:30|13706.9|13704.9|13709.5|13707.5|13709.5|13707.5|13706.9|13704.9|20
1646892340000|2022-03-10 06:05:40|13709.6|13707.6|13710|13708|13710.6|13708.6|13709.4|13707.4|6
1646892350000|2022-03-10 06:05:50|13710.1|13708.1|13710.6|13708.6|13711|13709|13710.1|13708.1|1
1646892360000|2022-03-10 06:06:00|13711.1|13709.1|13710.7|13708.7|13713.1|13711.1|13710.7|13708.7|33
1646892370000|2022-03-10 06:06:10|13710.6|13708.6|13715.2|13713.2|13715.2|13713.2|13709|13707|41
1646892380000|2022-03-10 06:06:20|13715|13713|13714.7|13712.7|13716.1|13714.1|13713.9|13711.9|19
1646892390000|2022-03-10 06:06:30|13715.2|13713.2|13713.9|13711.9|13716|13714|13713.5|13711.5|3
1646892400000|2022-03-10 06:06:40|13713.7|13711.7|13710.5|13708.5|13713.7|13711.7|13709.6|13707.6|19
1646892410000|2022-03-10 06:06:50|13710.6|13708.6|13709.5|13707.5|13710.6|13708.6|13709.5|13707.5|0
1646892420000|2022-03-10 06:07:00|13709.6|13707.6|13705.7|13703.7|13709.9|13707.9|13705.5|13703.5|23
1646892430000|2022-03-10 06:07:10|13705.6|13703.6|13706.5|13704.5|13706.5|13704.5|13705.2|13703.2|8
1646892440000|2022-03-10 06:07:20|13706.4|13704.4|13707.5|13705.5|13707.9|13705.9|13706|13704|16
1646892450000|2022-03-10 06:07:30|13707.6|13705.6|13707.2|13705.2|13708|13706|13706|13704|5
1646892460000|2022-03-10 06:07:40|13707.6|13705.6|13709.7|13707.7|13710|13708|13707.6|13705.6|4
1646892470000|2022-03-10 06:07:50|13709.9|13707.9|13708.9|13706.9|13710|13708|13708.9|13706.9|0
1646892480000|2022-03-10 06:08:00|13709|13707|13711|13709|13711|13709|13708.9|13706.9|22
1646892490000|2022-03-10 06:08:10|13711.1|13709.1|13712.2|13710.2|13714.5|13712.5|13711.1|13709.1|45
1646892500000|2022-03-10 06:08:20|13711.7|13709.7|13711.2|13709.2|13712.5|13710.5|13711.2|13709.2|6
1646892510000|2022-03-10 06:08:30|13711.1|13709.1|13709.7|13707.7|13711.7|13709.7|13709.6|13707.6|11
1646892520000|2022-03-10 06:08:40|13709.9|13707.9|13710.7|13708.7|13710.9|13708.9|13709.9|13707.9|4
1646892530000|2022-03-10 06:08:50|13711.6|13709.6|13712.5|13710.5|13713.1|13711.1|13711.6|13709.6|6
1646892540000|2022-03-10 06:09:00|13712.4|13710.4|13712.5|13710.5|13712.6|13710.6|13712.2|13710.2|0
1646892550000|2022-03-10 06:09:10|13712.4|13710.4|13710.7|13708.7|13712.4|13710.4|13710.5|13708.5|6
1646892560000|2022-03-10 06:09:20|13710.6|13708.6|13710|13708|13710.6|13708.6|13709.6|13707.6|6
1646892570000|2022-03-10 06:09:30|13710.1|13708.1|13712.7|13710.7|13712.7|13710.7|13709|13707|8
1646892580000|2022-03-10 06:09:40|13712.6|13710.6|13714.6|13712.6|13714.7|13712.7|13712.6|13710.6|9
1646892590000|2022-03-10 06:09:50|13714.2|13712.2|13715.2|13713.2|13715.2|13713.2|13714.2|13712.2|7
1646892600000|2022-03-10 06:10:00|13715.4|13713.4|13708.6|13706.6|13715.7|13713.7|13708.1|13706.1|17
1646892610000|2022-03-10 06:10:10|13708.5|13706.5|13709.4|13707.4|13709.5|13707.5|13708.1|13706.1|6
1646892620000|2022-03-10 06:10:20|13709.2|13707.2|13708.4|13706.4|13709.5|13707.5|13708.4|13706.4|9
1646892630000|2022-03-10 06:10:30|13708.6|13706.6|13707.7|13705.7|13709|13707|13707.6|13705.6|10
1646892640000|2022-03-10 06:10:40|13708.5|13706.5|13707.6|13705.6|13708.5|13706.5|13707.6|13705.6|5
1646892650000|2022-03-10 06:10:50|13707.7|13705.7|13706.9|13704.9|13708.1|13706.1|13706.5|13704.5|12
1646892660000|2022-03-10 06:11:00|13706.6|13704.6|13704.7|13702.7|13706.7|13704.7|13704.4|13702.4|15
1646892670000|2022-03-10 06:11:10|13704.9|13702.9|13705.2|13703.2|13705.6|13703.6|13704.2|13702.2|11
1646892680000|2022-03-10 06:11:20|13705.4|13703.4|13707.6|13705.6|13709|13707|13705.4|13703.4|11
1646892690000|2022-03-10 06:11:30|13708.2|13706.2|13707.6|13705.6|13709|13707|13707.6|13705.6|5
1646892700000|2022-03-10 06:11:40|13708|13706|13707.4|13705.4|13708.1|13706.1|13706.5|13704.5|1
1646892710000|2022-03-10 06:11:50|13707.2|13705.2|13707.4|13705.4|13707.4|13705.4|13705.1|13703.1|5
1646892720000|2022-03-10 06:12:00|13707.2|13705.2|13707.4|13705.4|13708.4|13706.4|13706.5|13704.5|5
1646892730000|2022-03-10 06:12:10|13707.2|13705.2|13706.2|13704.2|13707.2|13705.2|13705.5|13703.5|2
1646892740000|2022-03-10 06:12:20|13706.1|13704.1|13706.6|13704.6|13706.6|13704.6|13705.6|13703.6|5
1646892750000|2022-03-10 06:12:30|13706.5|13704.5|13710.5|13708.5|13711.1|13709.1|13706.4|13704.4|8
1646892760000|2022-03-10 06:12:40|13710.4|13708.4|13709.9|13707.9|13710.4|13708.4|13708.6|13706.6|5
1646892770000|2022-03-10 06:12:50|13709.7|13707.7|13709.4|13707.4|13710.1|13708.1|13709.2|13707.2|5
1646892780000|2022-03-10 06:13:00|13709.5|13707.5|13709.5|13707.5|13711.2|13709.2|13709.5|13707.5|14
1646892790000|2022-03-10 06:13:10|13709.7|13707.7|13708.5|13706.5|13709.7|13707.7|13707.5|13705.5|13
1646892800000|2022-03-10 06:13:20|13708.1|13706.1|13709|13707|13709.1|13707.1|13707.9|13705.9|12
1646892810000|2022-03-10 06:13:30|13709.1|13707.1|13709.5|13707.5|13709.9|13707.9|13709|13707|4
1646892820000|2022-03-10 06:13:40|13709.4|13707.4|13710.7|13708.7|13710.7|13708.7|13709.2|13707.2|3
1646892830000|2022-03-10 06:13:50|13710.9|13708.9|13711.1|13709.1|13711.4|13709.4|13710.9|13708.9|4
1646892840000|2022-03-10 06:14:00|13711|13709|13710|13708|13712.5|13710.5|13710|13708|9
1646892850000|2022-03-10 06:14:10|13709.9|13707.9|13712.9|13710.9|13713.2|13711.2|13709.9|13707.9|4
1646892860000|2022-03-10 06:14:20|13713|13711|13713|13711|13713|13711|13710.7|13708.7|11
1646892870000|2022-03-10 06:14:30|13713.1|13711.1|13712.7|13710.7|13714.5|13712.5|13712.7|13710.7|14
1646892880000|2022-03-10 06:14:40|13712.9|13710.9|13712.1|13710.1|13713.9|13711.9|13712.1|13710.1|9
1646892890000|2022-03-10 06:14:50|13712.2|13710.2|13712|13710|13712.4|13710.4|13711.5|13709.5|4
1646892900000|2022-03-10 06:15:00|13712.4|13710.4|13710.9|13708.9|13714.7|13712.7|13710.7|13708.7|22
1646892910000|2022-03-10 06:15:10|13711|13709|13712|13710|13712.4|13710.4|13711|13709|4
1646892920000|2022-03-10 06:15:20|13712.1|13710.1|13712.7|13710.7|13713|13711|13712.1|13710.1|10
1646892930000|2022-03-10 06:15:30|13712.9|13710.9|13713.2|13711.2|13713.2|13711.2|13712.6|13710.6|14
1646892940000|2022-03-10 06:15:40|13713.1|13711.1|13714.2|13712.2|13714.6|13712.6|13713.1|13711.1|13
1646892950000|2022-03-10 06:15:50|13714.4|13712.4|13714.6|13712.6|13714.6|13712.6|13714|13712|4
1646892960000|2022-03-10 06:16:00|13714.2|13712.2|13714.6|13712.6|13715.1|13713.1|13714.1|13712.1|10
1646892970000|2022-03-10 06:16:10|13714.7|13712.7|13715.1|13713.1|13715.5|13713.5|13714.7|13712.7|13
1646892980000|2022-03-10 06:16:20|13714.7|13712.7|13715.5|13713.5|13715.7|13713.7|13714.7|13712.7|6
1646892990000|2022-03-10 06:16:30|13715.4|13713.4|13715.1|13713.1|13715.4|13713.4|13714.2|13712.2|3
1646893000000|2022-03-10 06:16:40|13715|13713|13714.6|13712.6|13715.4|13713.4|13714.6|13712.6|1
1646893010000|2022-03-10 06:16:50|13714.7|13712.7|13714.7|13712.7|13714.9|13712.9|13714|13712|3
1646893020000|2022-03-10 06:17:00|13714.9|13712.9|13714.2|13712.2|13715|13713|13714.2|13712.2|4
1646893030000|2022-03-10 06:17:10|13714.1|13712.1|13714.2|13712.2|13714.4|13712.4|13714|13712|0
1646893040000|2022-03-10 06:17:20|13714.4|13712.4|13715|13713|13715|13713|13714|13712|4
1646893050000|2022-03-10 06:17:30|13715.1|13713.1|13713.6|13711.6|13715.4|13713.4|13713.1|13711.1|14
1646893060000|2022-03-10 06:17:40|13713.7|13711.7|13714.2|13712.2|13714.5|13712.5|13713.6|13711.6|1
1646893070000|2022-03-10 06:17:50|13714.5|13712.5|13714.1|13712.1|13714.6|13712.6|13714|13712|7
1646893080000|2022-03-10 06:18:00|13714|13712|13713.6|13711.6|13714.7|13712.7|13713|13711|9
1646893090000|2022-03-10 06:18:10|13713.4|13711.4|13712.1|13710.1|13713.4|13711.4|13711.5|13709.5|35
1646893100000|2022-03-10 06:18:20|13712.5|13710.5|13711.9|13709.9|13712.5|13710.5|13711.7|13709.7|4
1646893110000|2022-03-10 06:18:30|13712.2|13710.2|13710.5|13708.5|13712.4|13710.4|13710.2|13708.2|9
1646893120000|2022-03-10 06:18:40|13710.2|13708.2|13710|13708|13710.7|13708.7|13708.5|13706.5|29
1646893130000|2022-03-10 06:18:50|13710.1|13708.1|13708|13706|13710.1|13708.1|13707.5|13705.5|10
1646893140000|2022-03-10 06:19:00|13708.1|13706.1|13708.7|13706.7|13709.2|13707.2|13707.2|13705.2|16
1646893150000|2022-03-10 06:19:10|13708.6|13706.6|13708.5|13706.5|13709.2|13707.2|13708|13706|11
1646893160000|2022-03-10 06:19:20|13708.6|13706.6|13709.1|13707.1|13709.1|13707.1|13708.5|13706.5|2
1646893170000|2022-03-10 06:19:30|13709|13707|13708.9|13706.9|13709.4|13707.4|13708.9|13706.9|3
1646893180000|2022-03-10 06:19:40|13709|13707|13709.7|13707.7|13709.7|13707.7|13708.9|13706.9|3
1646893190000|2022-03-10 06:19:50|13709.9|13707.9|13709.5|13707.5|13709.9|13707.9|13709.1|13707.1|0
1646893200000|2022-03-10 06:20:00|13709.4|13707.4|13705.6|13703.6|13709.4|13707.4|13705.6|13703.6|15
1646893210000|2022-03-10 06:20:10|13705.7|13703.7|13704|13702|13705.9|13703.9|13703.7|13701.7|6
1646893220000|2022-03-10 06:20:20|13704.2|13702.2|13701.9|13699.9|13704.2|13702.2|13701.9|13699.9|19
1646893230000|2022-03-10 06:20:30|13702.2|13700.2|13701.6|13699.6|13703|13701|13701.5|13699.5|34
1646893240000|2022-03-10 06:20:40|13702.2|13700.2|13699.5|13697.5|13702.2|13700.2|13698.6|13696.6|59
1646893250000|2022-03-10 06:20:50|13699.2|13697.2|13699.6|13697.6|13699.6|13697.6|13698.4|13696.4|18
1646893260000|2022-03-10 06:21:00|13699.5|13697.5|13700|13698|13700.4|13698.4|13699.5|13697.5|16
1646893270000|2022-03-10 06:21:10|13700.2|13698.2|13699|13697|13701.1|13699.1|13698.9|13696.9|14
1646893280000|2022-03-10 06:21:20|13698.9|13696.9|13699.2|13697.2|13699.5|13697.5|13698.1|13696.1|4
1646893290000|2022-03-10 06:21:30|13699|13697|13698.9|13696.9|13699.5|13697.5|13698.7|13696.7|8
1646893300000|2022-03-10 06:21:40|13699|13697|13698.6|13696.6|13699.4|13697.4|13698.5|13696.5|10
1646893310000|2022-03-10 06:21:50|13698.5|13696.5|13699.5|13697.5|13699.7|13697.7|13698.5|13696.5|5
1646893320000|2022-03-10 06:22:00|13699.2|13697.2|13698.4|13696.4|13699.6|13697.6|13698.4|13696.4|49
1646893330000|2022-03-10 06:22:10|13698.2|13696.2|13698.1|13696.1|13698.2|13696.2|13697|13695|12
1646893340000|2022-03-10 06:22:20|13697.7|13695.7|13698.4|13696.4|13698.5|13696.5|13697.7|13695.7|8
1646893350000|2022-03-10 06:22:30|13698.6|13696.6|13699|13697|13699|13697|13698.6|13696.6|2
1646893360000|2022-03-10 06:22:40|13699.1|13697.1|13698.4|13696.4|13699.1|13697.1|13698.1|13696.1|3
1646893370000|2022-03-10 06:22:50|13698.5|13696.5|13700.2|13698.2|13700.2|13698.2|13698.5|13696.5|7
1646893380000|2022-03-10 06:23:00|13700|13698|13701.4|13699.4|13701.5|13699.5|13699.9|13697.9|8
1646893390000|2022-03-10 06:23:10|13701.5|13699.5|13701|13699|13701.7|13699.7|13701|13699|4
1646893400000|2022-03-10 06:23:20|13700.9|13698.9|13701|13699|13701.7|13699.7|13700.9|13698.9|9
1646893410000|2022-03-10 06:23:30|13700.9|13698.9|13699.9|13697.9|13701|13699|13699.6|13697.6|3
1646893420000|2022-03-10 06:23:40|13699.2|13697.2|13699.7|13697.7|13699.7|13697.7|13699.1|13697.1|7
1646893430000|2022-03-10 06:23:50|13700.2|13698.2|13700.2|13698.2|13700.2|13698.2|13699.2|13697.2|3
1646893440000|2022-03-10 06:24:00|13700.4|13698.4|13700.9|13698.9|13701.6|13699.6|13700.4|13698.4|9
1646893450000|2022-03-10 06:24:10|13700.1|13698.1|13701.4|13699.4|13701.6|13699.6|13700.1|13698.1|5
1646893460000|2022-03-10 06:24:20|13701.2|13699.2|13702|13700|13702|13700|13701|13699|5
1646893470000|2022-03-10 06:24:30|13702.1|13700.1|13701.7|13699.7|13702.2|13700.2|13701.2|13699.2|9
1646893480000|2022-03-10 06:24:40|13701.6|13699.6|13701.4|13699.4|13701.7|13699.7|13701.1|13699.1|2
1646893490000|2022-03-10 06:24:50|13701.2|13699.2|13701.5|13699.5|13701.5|13699.5|13701.1|13699.1|2
1646893500000|2022-03-10 06:25:00|13701.6|13699.6|13702.9|13700.9|13703.2|13701.2|13701.4|13699.4|19
1646893510000|2022-03-10 06:25:10|13703.4|13701.4|13703.1|13701.1|13703.4|13701.4|13702.4|13700.4|7
1646893520000|2022-03-10 06:25:20|13703|13701|13702|13700|13703.1|13701.1|13701.9|13699.9|5
1646893530000|2022-03-10 06:25:30|13701.9|13699.9|13700|13698|13701.9|13699.9|13699.9|13697.9|12
1646893540000|2022-03-10 06:25:40|13700.1|13698.1|13699.7|13697.7|13700.1|13698.1|13699.5|13697.5|16
1646893550000|2022-03-10 06:25:50|13699.6|13697.6|13699.2|13697.2|13699.7|13697.7|13699.2|13697.2|6
1646893560000|2022-03-10 06:26:00|13699.1|13697.1|13699.7|13697.7|13700.1|13698.1|13699.1|13697.1|10
1646893570000|2022-03-10 06:26:10|13699.9|13697.9|13699|13697|13701.1|13699.1|13699|13697|15
1646893580000|2022-03-10 06:26:20|13699.2|13697.2|13699.7|13697.7|13700|13698|13699.2|13697.2|3
1646893590000|2022-03-10 06:26:30|13699.9|13697.9|13698.7|13696.7|13700.2|13698.2|13697.5|13695.5|12
1646893600000|2022-03-10 06:26:40|13698.5|13696.5|13700|13698|13700|13698|13698|13696|7
1646893610000|2022-03-10 06:26:50|13698.7|13696.7|13698.5|13696.5|13698.7|13696.7|13698.4|13696.4|4
1646893620000|2022-03-10 06:27:00|13698.4|13696.4|13699.4|13697.4|13699.6|13697.6|13698|13696|1
1646893630000|2022-03-10 06:27:10|13699.5|13697.5|13699.7|13697.7|13699.7|13697.7|13699.5|13697.5|0
1646893640000|2022-03-10 06:27:20|13699.6|13697.6|13700|13698|13700|13698|13698.6|13696.6|7
1646893650000|2022-03-10 06:27:30|13700.5|13698.5|13700.1|13698.1|13700.9|13698.9|13700.1|13698.1|5
1646893660000|2022-03-10 06:27:40|13700.2|13698.2|13699.2|13697.2|13700.4|13698.4|13699.1|13697.1|6
1646893670000|2022-03-10 06:27:50|13699.1|13697.1|13698.1|13696.1|13699.1|13697.1|13697.7|13695.7|4
1646893680000|2022-03-10 06:28:00|13698|13696|13698.6|13696.6|13698.6|13696.6|13697.9|13695.9|4
1646893690000|2022-03-10 06:28:10|13698|13696|13699.1|13697.1|13699.2|13697.2|13698|13696|6
1646893700000|2022-03-10 06:28:20|13698.5|13696.5|13699.9|13697.9|13699.9|13697.9|13698.2|13696.2|2
1646893710000|2022-03-10 06:28:30|13700|13698|13698.4|13696.4|13700|13698|13698.4|13696.4|5
1646893720000|2022-03-10 06:28:40|13698.2|13696.2|13696|13694|13698.4|13696.4|13696|13694|20
1646893730000|2022-03-10 06:28:50|13695.9|13693.9|13696.2|13694.2|13696.5|13694.5|13694.6|13692.6|22
1646893740000|2022-03-10 06:29:00|13696.6|13694.6|13696.9|13694.9|13698.4|13696.4|13696.6|13694.6|13
1646893750000|2022-03-10 06:29:10|13697|13695|13696.4|13694.4|13697.7|13695.7|13696.4|13694.4|3
1646893760000|2022-03-10 06:29:20|13696.2|13694.2|13695.9|13693.9|13696.6|13694.6|13695.6|13693.6|2
1646893770000|2022-03-10 06:29:30|13695.7|13693.7|13693.1|13691.1|13695.7|13693.7|13692.2|13690.2|26
1646893780000|2022-03-10 06:29:40|13693.4|13691.4|13694.2|13692.2|13694.6|13692.6|13693.1|13691.1|7
1646893790000|2022-03-10 06:29:50|13694.5|13692.5|13694.2|13692.2|13695|13693|13694.2|13692.2|3
1646893800000|2022-03-10 06:30:00|13694.4|13692.4|13694.6|13692.6|13695.1|13693.1|13694.1|13692.1|15
1646893810000|2022-03-10 06:30:10|13695.2|13693.2|13694.4|13692.4|13695.2|13693.2|13694.4|13692.4|2
1646893820000|2022-03-10 06:30:20|13694|13692|13694.2|13692.2|13694.2|13692.2|13693.9|13691.9|3
1646893830000|2022-03-10 06:30:30|13694.5|13692.5|13694.7|13692.7|13694.9|13692.9|13694.1|13692.1|9
1646893840000|2022-03-10 06:30:40|13694.6|13692.6|13693.9|13691.9|13695|13693|13693.7|13691.7|5
1646893850000|2022-03-10 06:30:50|13693.7|13691.7|13692.6|13690.6|13694|13692|13692.6|13690.6|19
1646893860000|2022-03-10 06:31:00|13692|13690|13691.6|13689.6|13692|13690|13691.2|13689.2|8
1646893870000|2022-03-10 06:31:10|13691.7|13689.7|13694.5|13692.5|13694.5|13692.5|13691.7|13689.7|8
1646893880000|2022-03-10 06:31:20|13694.4|13692.4|13696.5|13694.5|13696.5|13694.5|13694.4|13692.4|8
1646893890000|2022-03-10 06:31:30|13696.4|13694.4|13695.4|13693.4|13696.4|13694.4|13695.4|13693.4|0
1646893900000|2022-03-10 06:31:40|13695.2|13693.2|13691.9|13689.9|13695.2|13693.2|13691.7|13689.7|6
1646893910000|2022-03-10 06:31:50|13692|13690|13691.7|13689.7|13692|13690|13691.5|13689.5|1
1646893920000|2022-03-10 06:32:00|13691.6|13689.6|13694.1|13692.1|13694.1|13692.1|13691.4|13689.4|4
1646893930000|2022-03-10 06:32:10|13694.9|13692.9|13696|13694|13696.2|13694.2|13694|13692|25
1646893940000|2022-03-10 06:32:20|13695.6|13693.6|13696.6|13694.6|13696.6|13694.6|13695.6|13693.6|2
1646893950000|2022-03-10 06:32:30|13696.7|13694.7|13696.1|13694.1|13696.7|13694.7|13695.2|13693.2|4
1646893960000|2022-03-10 06:32:40|13695.6|13693.6|13695.5|13693.5|13695.6|13693.6|13694.7|13692.7|4
1646893970000|2022-03-10 06:32:50|13695.6|13693.6|13693.5|13691.5|13695.7|13693.7|13692.9|13690.9|14
1646893980000|2022-03-10 06:33:00|13693.7|13691.7|13695.5|13693.5|13695.5|13693.5|13693.7|13691.7|2
1646893990000|2022-03-10 06:33:10|13695.4|13693.4|13693.6|13691.6|13695.6|13693.6|13693.6|13691.6|6
1646894000000|2022-03-10 06:33:20|13693|13691|13693.5|13691.5|13693.5|13691.5|13692.7|13690.7|5
1646894010000|2022-03-10 06:33:30|13693.4|13691.4|13692.9|13690.9|13693.9|13691.9|13692.9|13690.9|4
1646894020000|2022-03-10 06:33:40|13692.2|13690.2|13692.5|13690.5|13692.9|13690.9|13691.4|13689.4|6
1646894030000|2022-03-10 06:33:50|13692.4|13690.4|13688.2|13686.2|13692.4|13690.4|13687|13685|44
1646894040000|2022-03-10 06:34:00|13688.1|13686.1|13684.6|13682.6|13688.1|13686.1|13683.6|13681.6|60
1646894050000|2022-03-10 06:34:10|13684.5|13682.5|13685.9|13683.9|13686.2|13684.2|13684.5|13682.5|10
1646894060000|2022-03-10 06:34:20|13686|13684|13688.5|13686.5|13688.6|13686.6|13685.9|13683.9|6
1646894070000|2022-03-10 06:34:30|13688.6|13686.6|13689.2|13687.2|13690.1|13688.1|13688.4|13686.4|19
1646894080000|2022-03-10 06:34:40|13689.1|13687.1|13689.4|13687.4|13689.4|13687.4|13688.2|13686.2|4
1646894090000|2022-03-10 06:34:50|13689.2|13687.2|13688.7|13686.7|13690.5|13688.5|13688.7|13686.7|2
1646894100000|2022-03-10 06:35:00|13689.9|13687.9|13690|13688|13690.2|13688.2|13689.2|13687.2|33
1646894110000|2022-03-10 06:35:10|13690.1|13688.1|13695|13693|13699.1|13697.1|13689.7|13687.7|115
1646894120000|2022-03-10 06:35:20|13694.7|13692.7|13696.5|13694.5|13697|13695|13692.4|13690.4|17
1646894130000|2022-03-10 06:35:30|13696.7|13694.7|13698.9|13696.9|13699.6|13697.6|13696.7|13694.7|16
1646894140000|2022-03-10 06:35:40|13698.7|13696.7|13700.9|13698.9|13701.2|13699.2|13698.7|13696.7|13
1646894150000|2022-03-10 06:35:50|13701.1|13699.1|13704.5|13702.5|13704.6|13702.6|13700.7|13698.7|24
1646894160000|2022-03-10 06:36:00|13704.4|13702.4|13707.9|13705.9|13708|13706|13704.4|13702.4|44
1646894170000|2022-03-10 06:36:10|13707.1|13705.1|13706.2|13704.2|13707.1|13705.1|13704.7|13702.7|31
1646894180000|2022-03-10 06:36:20|13706.5|13704.5|13705.9|13703.9|13707.2|13705.2|13705.5|13703.5|8
1646894190000|2022-03-10 06:36:30|13705.7|13703.7|13704.7|13702.7|13706.9|13704.9|13704.6|13702.6|9
1646894200000|2022-03-10 06:36:40|13704.5|13702.5|13703|13701|13704.9|13702.9|13703|13701|22
1646894210000|2022-03-10 06:36:50|13702.7|13700.7|13702.1|13700.1|13702.7|13700.7|13701.5|13699.5|23
1646894220000|2022-03-10 06:37:00|13702.5|13700.5|13701.2|13699.2|13703|13701|13701.1|13699.1|38
1646894230000|2022-03-10 06:37:10|13701.4|13699.4|13702.1|13700.1|13702.7|13700.7|13699.7|13697.7|75
1646894240000|2022-03-10 06:37:20|13703.2|13701.2|13703.1|13701.1|13704|13702|13703.1|13701.1|8
1646894250000|2022-03-10 06:37:30|13703.5|13701.5|13703.4|13701.4|13703.5|13701.5|13702.6|13700.6|5
1646894260000|2022-03-10 06:37:40|13703.7|13701.7|13706|13704|13706|13704|13703.6|13701.6|5
1646894270000|2022-03-10 06:37:50|13705.9|13703.9|13705.9|13703.9|13706.5|13704.5|13705.7|13703.7|2
1646894280000|2022-03-10 06:38:00|13705.5|13703.5|13706.4|13704.4|13706.9|13704.9|13705.5|13703.5|9
1646894290000|2022-03-10 06:38:10|13707.1|13705.1|13710.4|13708.4|13710.6|13708.6|13707.1|13705.1|35
1646894300000|2022-03-10 06:38:20|13711.1|13709.1|13710.9|13708.9|13712|13710|13710.9|13708.9|25
1646894310000|2022-03-10 06:38:30|13711|13709|13711|13709|13711.2|13709.2|13710.4|13708.4|9
1646894320000|2022-03-10 06:38:40|13711.2|13709.2|13711.1|13709.1|13712|13710|13710.7|13708.7|19
1646894330000|2022-03-10 06:38:50|13711.4|13709.4|13711.2|13709.2|13712.9|13710.9|13710.6|13708.6|18
1646894340000|2022-03-10 06:39:00|13711.4|13709.4|13709.5|13707.5|13711.7|13709.7|13709.2|13707.2|12
1646894350000|2022-03-10 06:39:10|13709.4|13707.4|13708.5|13706.5|13709.5|13707.5|13708.1|13706.1|5
1646894360000|2022-03-10 06:39:20|13708.7|13706.7|13708.5|13706.5|13708.7|13706.7|13707.7|13705.7|5
1646894370000|2022-03-10 06:39:30|13708.4|13706.4|13708.6|13706.6|13708.7|13706.7|13707.7|13705.7|1
1646894380000|2022-03-10 06:39:40|13708.4|13706.4|13706.7|13704.7|13708.4|13706.4|13706.5|13704.5|2
1646894390000|2022-03-10 06:39:50|13706.6|13704.6|13707.1|13705.1|13707.1|13705.1|13705.6|13703.6|6
1646894400000|2022-03-10 06:40:00|13706.6|13704.6|13708|13706|13708.1|13706.1|13706.5|13704.5|3
1646894410000|2022-03-10 06:40:10|13708.1|13706.1|13706.2|13704.2|13708.1|13706.1|13705.5|13703.5|5
1646894420000|2022-03-10 06:40:20|13706.4|13704.4|13706.1|13704.1|13706.5|13704.5|13706.1|13704.1|1
1646894430000|2022-03-10 06:40:30|13706.2|13704.2|13708.6|13706.6|13708.9|13706.9|13706.1|13704.1|4
1646894440000|2022-03-10 06:40:40|13708.4|13706.4|13707.9|13705.9|13708.4|13706.4|13707.9|13705.9|0
1646894450000|2022-03-10 06:40:50|13708.5|13706.5|13707|13705|13708.5|13706.5|13706.5|13704.5|1
1646894460000|2022-03-10 06:41:00|13706.7|13704.7|13706.5|13704.5|13706.7|13704.7|13706.5|13704.5|1
1646894470000|2022-03-10 06:41:10|13706.6|13704.6|13709|13707|13709|13707|13706.6|13704.6|7
1646894480000|2022-03-10 06:41:20|13709.1|13707.1|13709.9|13707.9|13710.2|13708.2|13708.9|13706.9|4
1646894490000|2022-03-10 06:41:30|13710|13708|13709.1|13707.1|13710.1|13708.1|13709.1|13707.1|2
1646894500000|2022-03-10 06:41:40|13709.5|13707.5|13708.6|13706.6|13709.5|13707.5|13707.7|13705.7|3
1646894510000|2022-03-10 06:41:50|13708.1|13706.1|13707.4|13705.4|13708.1|13706.1|13706.9|13704.9|4
1646894520000|2022-03-10 06:42:00|13707.1|13705.1|13707|13705|13707.2|13705.2|13706.1|13704.1|4
1646894530000|2022-03-10 06:42:10|13707.1|13705.1|13707.6|13705.6|13707.6|13705.6|13707|13705|12
1646894540000|2022-03-10 06:42:20|13707.2|13705.2|13706.5|13704.5|13707.7|13705.7|13706|13704|12
1646894550000|2022-03-10 06:42:30|13706.6|13704.6|13706.4|13704.4|13707.5|13705.5|13706.4|13704.4|8
1646894560000|2022-03-10 06:42:40|13706.5|13704.5|13706.5|13704.5|13706.6|13704.6|13705.7|13703.7|13
1646894570000|2022-03-10 06:42:50|13705.5|13703.5|13705.4|13703.4|13705.7|13703.7|13704.7|13702.7|6
1646894580000|2022-03-10 06:43:00|13705.5|13703.5|13705.5|13703.5|13705.7|13703.7|13704.4|13702.4|5
1646894590000|2022-03-10 06:43:10|13705.7|13703.7|13705.9|13703.9|13706.5|13704.5|13705|13703|8
1646894600000|2022-03-10 06:43:20|13705.7|13703.7|13707.5|13705.5|13708.2|13706.2|13705.7|13703.7|11
1646894610000|2022-03-10 06:43:30|13707.7|13705.7|13707.9|13705.9|13708.1|13706.1|13707.4|13705.4|4
1646894620000|2022-03-10 06:43:40|13708|13706|13708|13706|13708.1|13706.1|13707.9|13705.9|0
1646894630000|2022-03-10 06:43:50|13708.1|13706.1|13707.6|13705.6|13708.4|13706.4|13707.6|13705.6|3
1646894640000|2022-03-10 06:44:00|13707.7|13705.7|13709.6|13707.6|13709.6|13707.6|13707.6|13705.6|4
1646894650000|2022-03-10 06:44:10|13709.5|13707.5|13709.7|13707.7|13710.4|13708.4|13709.4|13707.4|9
1646894660000|2022-03-10 06:44:20|13709.6|13707.6|13710|13708|13710.4|13708.4|13709.4|13707.4|2
1646894670000|2022-03-10 06:44:30|13710.1|13708.1|13710.9|13708.9|13711.2|13709.2|13709.7|13707.7|7
1646894680000|2022-03-10 06:44:40|13710.5|13708.5|13711.6|13709.6|13711.6|13709.6|13710.4|13708.4|2
1646894690000|2022-03-10 06:44:50|13712.1|13710.1|13712|13710|13712.1|13710.1|13711.5|13709.5|6
1646894700000|2022-03-10 06:45:00|13712.1|13710.1|13715.1|13713.1|13716.4|13714.4|13712.1|13710.1|39
1646894710000|2022-03-10 06:45:10|13715.4|13713.4|13715.9|13713.9|13716.2|13714.2|13715.1|13713.1|19
1646894720000|2022-03-10 06:45:20|13716.1|13714.1|13716.9|13714.9|13717.4|13715.4|13716.1|13714.1|17
1646894730000|2022-03-10 06:45:30|13716.7|13714.7|13714|13712|13716.7|13714.7|13714|13712|26
1646894740000|2022-03-10 06:45:40|13715.5|13713.5|13712.4|13710.4|13715.5|13713.5|13712.4|13710.4|12
1646894750000|2022-03-10 06:45:50|13712.5|13710.5|13714.2|13712.2|13714.2|13712.2|13712.5|13710.5|5
1646894760000|2022-03-10 06:46:00|13714.1|13712.1|13714.2|13712.2|13714.2|13712.2|13713.2|13711.2|18
1646894770000|2022-03-10 06:46:10|13714|13712|13716.6|13714.6|13716.7|13714.7|13713.2|13711.2|31
1646894780000|2022-03-10 06:46:20|13716.1|13714.1|13713.7|13711.7|13717|13715|13713.7|13711.7|51
1646894790000|2022-03-10 06:46:30|13713.5|13711.5|13709.5|13707.5|13713.5|13711.5|13709.5|13707.5|16
1646894800000|2022-03-10 06:46:40|13709.6|13707.6|13712.9|13710.9|13713.5|13711.5|13709.6|13707.6|10
1646894810000|2022-03-10 06:46:50|13712.6|13710.6|13711.2|13709.2|13712.9|13710.9|13711|13709|16
1646894820000|2022-03-10 06:47:00|13711.4|13709.4|13711.6|13709.6|13711.6|13709.6|13711.4|13709.4|1
1646894830000|2022-03-10 06:47:10|13711.5|13709.5|13711.5|13709.5|13711.5|13709.5|13711.5|13709.5|0
1646894840000|2022-03-10 06:47:20|13711.6|13709.6|13711.7|13709.7|13711.7|13709.7|13711|13709|1
1646894850000|2022-03-10 06:47:30|13711.4|13709.4|13709.6|13707.6|13711.6|13709.6|13709.5|13707.5|10
1646894860000|2022-03-10 06:47:40|13709.5|13707.5|13709.2|13707.2|13709.9|13707.9|13709|13707|4
1646894870000|2022-03-10 06:47:50|13709.4|13707.4|13711.2|13709.2|13711.5|13709.5|13709.4|13707.4|13
1646894880000|2022-03-10 06:48:00|13711.1|13709.1|13710.4|13708.4|13711.1|13709.1|13710.2|13708.2|4
1646894890000|2022-03-10 06:48:10|13710|13708|13707.9|13705.9|13710|13708|13707.7|13705.7|14
1646894900000|2022-03-10 06:48:20|13708.1|13706.1|13708.4|13706.4|13708.4|13706.4|13707.7|13705.7|2
1646894910000|2022-03-10 06:48:30|13708.5|13706.5|13706.5|13704.5|13708.5|13706.5|13706.4|13704.4|7
1646894920000|2022-03-10 06:48:40|13707|13705|13706.6|13704.6|13707.4|13705.4|13706.6|13704.6|13
1646894930000|2022-03-10 06:48:50|13706.5|13704.5|13703.5|13701.5|13706.5|13704.5|13701.9|13699.9|29
1646894940000|2022-03-10 06:49:00|13703.6|13701.6|13704|13702|13704.2|13702.2|13703|13701|3
1646894950000|2022-03-10 06:49:10|13703.9|13701.9|13703.5|13701.5|13704.1|13702.1|13703.1|13701.1|3
1646894960000|2022-03-10 06:49:20|13703.6|13701.6|13703.1|13701.1|13704.5|13702.5|13703|13701|7
1646894970000|2022-03-10 06:49:30|13703|13701|13700|13698|13703|13701|13700|13698|28
1646894980000|2022-03-10 06:49:40|13698.4|13696.4|13700|13698|13700.2|13698.2|13698|13696|24
1646894990000|2022-03-10 06:49:50|13699.9|13697.9|13701.9|13699.9|13701.9|13699.9|13699.6|13697.6|8
1646895000000|2022-03-10 06:50:00|13702|13700|13703.1|13701.1|13703.7|13701.7|13702|13700|10
1646895010000|2022-03-10 06:50:10|13703.2|13701.2|13703.6|13701.6|13703.6|13701.6|13703.1|13701.1|5
1646895020000|2022-03-10 06:50:20|13703.5|13701.5|13701.6|13699.6|13703.9|13701.9|13701.4|13699.4|5
1646895030000|2022-03-10 06:50:30|13701.5|13699.5|13700|13698|13701.5|13699.5|13699.9|13697.9|1
1646895040000|2022-03-10 06:50:40|13699.9|13697.9|13699.5|13697.5|13700.2|13698.2|13699.5|13697.5|3
1646895050000|2022-03-10 06:50:50|13699.6|13697.6|13699.4|13697.4|13699.6|13697.6|13698.7|13696.7|5
1646895060000|2022-03-10 06:51:00|13698.7|13696.7|13698.9|13696.9|13699.4|13697.4|13698.6|13696.6|3
1646895070000|2022-03-10 06:51:10|13699.6|13697.6|13701.2|13699.2|13701.2|13699.2|13699.6|13697.6|16
1646895080000|2022-03-10 06:51:20|13701|13699|13701.7|13699.7|13701.7|13699.7|13700.6|13698.6|9
1646895090000|2022-03-10 06:51:30|13701.2|13699.2|13701.5|13699.5|13701.5|13699.5|13701.1|13699.1|5
1646895100000|2022-03-10 06:51:40|13701.6|13699.6|13701.2|13699.2|13701.6|13699.6|13700.9|13698.9|1
1646895110000|2022-03-10 06:51:50|13701.9|13699.9|13701.7|13699.7|13702|13700|13701.7|13699.7|7
1646895120000|2022-03-10 06:52:00|13702.4|13700.4|13702.5|13700.5|13702.5|13700.5|13702.1|13700.1|1
1646895130000|2022-03-10 06:52:10|13702.4|13700.4|13702.4|13700.4|13702.5|13700.5|13701|13699|13
1646895140000|2022-03-10 06:52:20|13702.5|13700.5|13702.2|13700.2|13702.9|13700.9|13701.7|13699.7|3
1646895150000|2022-03-10 06:52:30|13702.4|13700.4|13700.6|13698.6|13702.4|13700.4|13700.6|13698.6|3
1646895160000|2022-03-10 06:52:40|13700.5|13698.5|13701.4|13699.4|13701.4|13699.4|13700.5|13698.5|5
1646895170000|2022-03-10 06:52:50|13701.5|13699.5|13703.4|13701.4|13703.4|13701.4|13701.2|13699.2|11
1646895180000|2022-03-10 06:53:00|13703.2|13701.2|13701.6|13699.6|13703.2|13701.2|13701.6|13699.6|3
1646895190000|2022-03-10 06:53:10|13701.7|13699.7|13702.1|13700.1|13702.7|13700.7|13700.9|13698.9|6
1646895200000|2022-03-10 06:53:20|13702.2|13700.2|13702.9|13700.9|13702.9|13700.9|13702.2|13700.2|1
1646895210000|2022-03-10 06:53:30|13702.7|13700.7|13703.5|13701.5|13703.6|13701.6|13702.6|13700.6|4
1646895220000|2022-03-10 06:53:40|13702.9|13700.9|13703|13701|13704|13702|13702.9|13700.9|8
1646895230000|2022-03-10 06:53:50|13703.1|13701.1|13703.2|13701.2|13703.9|13701.9|13703.1|13701.1|3
1646895240000|2022-03-10 06:54:00|13703.4|13701.4|13703.2|13701.2|13703.7|13701.7|13701.9|13699.9|10
1646895250000|2022-03-10 06:54:10|13703.1|13701.1|13702.6|13700.6|13703.1|13701.1|13701.6|13699.6|1
1646895260000|2022-03-10 06:54:20|13702.5|13700.5|13702.5|13700.5|13702.6|13700.6|13702.2|13700.2|2
1646895270000|2022-03-10 06:54:30|13702.6|13700.6|13703|13701|13703|13701|13702.2|13700.2|8
1646895280000|2022-03-10 06:54:40|13702.9|13700.9|13703.5|13701.5|13705|13703|13702.9|13700.9|6
1646895290000|2022-03-10 06:54:50|13703.6|13701.6|13702.7|13700.7|13703.6|13701.6|13702.2|13700.2|1
1646895300000|2022-03-10 06:55:00|13702.6|13700.6|13703.4|13701.4|13703.5|13701.5|13702.6|13700.6|0
1646895310000|2022-03-10 06:55:10|13703.2|13701.2|13704.4|13702.4|13704.4|13702.4|13702.9|13700.9|3
1646895320000|2022-03-10 06:55:20|13704.5|13702.5|13705.2|13703.2|13705.2|13703.2|13704.5|13702.5|1
1646895330000|2022-03-10 06:55:30|13705.4|13703.4|13710.5|13708.5|13710.5|13708.5|13705.1|13703.1|60
1646895340000|2022-03-10 06:55:40|13710.9|13708.9|13709.7|13707.7|13711|13709|13709.6|13707.6|17
1646895350000|2022-03-10 06:55:50|13709.5|13707.5|13705.1|13703.1|13709.6|13707.6|13705.1|13703.1|16
1646895360000|2022-03-10 06:56:00|13704.5|13702.5|13706.1|13704.1|13706.4|13704.4|13703.9|13701.9|13
1646895370000|2022-03-10 06:56:10|13706.2|13704.2|13706.9|13704.9|13706.9|13704.9|13706.2|13704.2|0
1646895380000|2022-03-10 06:56:20|13706.6|13704.6|13706.6|13704.6|13708.1|13706.1|13705.6|13703.6|7
1646895390000|2022-03-10 06:56:30|13706.7|13704.7|13708.5|13706.5|13708.5|13706.5|13706.7|13704.7|3
1646895400000|2022-03-10 06:56:40|13708|13706|13708.5|13706.5|13708.7|13706.7|13707.9|13705.9|5
1646895410000|2022-03-10 06:56:50|13708.6|13706.6|13708.2|13706.2|13708.7|13706.7|13708.2|13706.2|1
1646895420000|2022-03-10 06:57:00|13708.1|13706.1|13707.6|13705.6|13708.1|13706.1|13707.4|13705.4|0
1646895430000|2022-03-10 06:57:10|13707.1|13705.1|13706.7|13704.7|13708.4|13706.4|13706.5|13704.5|5
1646895440000|2022-03-10 06:57:20|13706.6|13704.6|13706.4|13704.4|13707.4|13705.4|13706|13704|3
1646895450000|2022-03-10 06:57:30|13706.2|13704.2|13707.6|13705.6|13708.6|13706.6|13705.5|13703.5|3
1646895460000|2022-03-10 06:57:40|13707.9|13705.9|13707.1|13705.1|13708.7|13706.7|13707.1|13705.1|5
1646895470000|2022-03-10 06:57:50|13707|13705|13704.5|13702.5|13707|13705|13704.5|13702.5|1
1646895480000|2022-03-10 06:58:00|13705.9|13703.9|13704.4|13702.4|13706.4|13704.4|13704.4|13702.4|9
1646895490000|2022-03-10 06:58:10|13704.2|13702.2|13706.4|13704.4|13706.4|13704.4|13703|13701|20
1646895500000|2022-03-10 06:58:20|13706.2|13704.2|13705.6|13703.6|13706.5|13704.5|13705.5|13703.5|3
1646895510000|2022-03-10 06:58:30|13705.7|13703.7|13705.4|13703.4|13705.9|13703.9|13705.4|13703.4|0
1646895520000|2022-03-10 06:58:40|13705.6|13703.6|13706.4|13704.4|13706.4|13704.4|13705|13703|0
1646895530000|2022-03-10 06:58:50|13706.5|13704.5|13707.5|13705.5|13707.5|13705.5|13705.7|13703.7|2
1646895540000|2022-03-10 06:59:00|13707.4|13705.4|13709.6|13707.6|13710.1|13708.1|13706.5|13704.5|26
1646895550000|2022-03-10 06:59:10|13709.4|13707.4|13709.7|13707.7|13710.1|13708.1|13709.4|13707.4|5
1646895560000|2022-03-10 06:59:20|13709.4|13707.4|13709.4|13707.4|13709.7|13707.7|13708.6|13706.6|3
1646895570000|2022-03-10 06:59:30|13709.2|13707.2|13709.4|13707.4|13709.6|13707.6|13708.2|13706.2|3
1646895580000|2022-03-10 06:59:40|13707.9|13705.9|13707.7|13705.7|13708.9|13706.9|13707.7|13705.7|10
1646895590000|2022-03-10 06:59:50|13707.9|13705.9|13707.1|13705.1|13708.1|13706.1|13706.7|13704.7|9
1646895600000|2022-03-10 07:00:00|13707.2|13705.2|13712.5|13710.5|13713|13711|13706.9|13704.9|30
1646895610000|2022-03-10 07:00:10|13712.6|13710.6|13712.4|13710.4|13714.7|13712.7|13712.2|13710.2|25
1646895620000|2022-03-10 07:00:20|13712.1|13710.1|13707|13705|13712.1|13710.1|13706.9|13704.9|7
1646895630000|2022-03-10 07:00:30|13706.6|13704.6|13704.4|13702.4|13707.5|13705.5|13704|13702|17
1646895640000|2022-03-10 07:00:40|13704.5|13702.5|13702.6|13700.6|13704.6|13702.6|13702|13700|25
1646895650000|2022-03-10 07:00:50|13702.2|13700.2|13701.5|13699.5|13702.6|13700.6|13701.4|13699.4|6
1646895660000|2022-03-10 07:01:00|13701.4|13699.4|13705.2|13703.2|13706.1|13704.1|13697.5|13695.5|43
1646895670000|2022-03-10 07:01:10|13705.4|13703.4|13708.6|13706.6|13709.6|13707.6|13704.2|13702.2|12
1646895680000|2022-03-10 07:01:20|13708.7|13706.7|13714.1|13712.1|13714.4|13712.4|13708.7|13706.7|30
1646895690000|2022-03-10 07:01:30|13714|13712|13710.5|13708.5|13714.1|13712.1|13710.5|13708.5|13
1646895700000|2022-03-10 07:01:40|13710|13708|13711.9|13709.9|13712.5|13710.5|13710|13708|10
1646895710000|2022-03-10 07:01:50|13712|13710|13714.2|13712.2|13714.9|13712.9|13712|13710|19
1646895720000|2022-03-10 07:02:00|13714.5|13712.5|13710|13708|13715|13713|13710|13708|8
1646895730000|2022-03-10 07:02:10|13710.1|13708.1|13710.2|13708.2|13710.5|13708.5|13709.2|13707.2|3
1646895740000|2022-03-10 07:02:20|13710|13708|13707.9|13705.9|13710|13708|13707.6|13705.6|9
1646895750000|2022-03-10 07:02:30|13707.7|13705.7|13705.7|13703.7|13707.7|13705.7|13705.7|13703.7|9
1646895760000|2022-03-10 07:02:40|13706|13704|13706.1|13704.1|13706.1|13704.1|13705.1|13703.1|2
1646895770000|2022-03-10 07:02:50|13707.2|13705.2|13703.2|13701.2|13707.2|13705.2|13703.1|13701.1|16
1646895780000|2022-03-10 07:03:00|13703.1|13701.1|13703.5|13701.5|13703.5|13701.5|13701.1|13699.1|24
1646895790000|2022-03-10 07:03:10|13703.4|13701.4|13699.9|13697.9|13703.4|13701.4|13699|13697|12
1646895800000|2022-03-10 07:03:20|13699.7|13697.7|13700|13698|13700.2|13698.2|13699.6|13697.6|7
1646895810000|2022-03-10 07:03:30|13700.1|13698.1|13700.4|13698.4|13701.5|13699.5|13700.1|13698.1|2
1646895820000|2022-03-10 07:03:40|13700.2|13698.2|13701.2|13699.2|13701.2|13699.2|13699.6|13697.6|5
1646895830000|2022-03-10 07:03:50|13701.7|13699.7|13699.6|13697.6|13701.7|13699.7|13699.4|13697.4|6
1646895840000|2022-03-10 07:04:00|13699.5|13697.5|13700.5|13698.5|13701|13699|13698.5|13696.5|23
1646895850000|2022-03-10 07:04:10|13700.6|13698.6|13700.1|13698.1|13701.5|13699.5|13699.1|13697.1|15
1646895860000|2022-03-10 07:04:20|13700.2|13698.2|13698.6|13696.6|13700.6|13698.6|13698.4|13696.4|4
1646895870000|2022-03-10 07:04:30|13698.9|13696.9|13696.5|13694.5|13699.1|13697.1|13696.5|13694.5|12
1646895880000|2022-03-10 07:04:40|13696.4|13694.4|13694.7|13692.7|13696.9|13694.9|13692.6|13690.6|31
1646895890000|2022-03-10 07:04:50|13694.6|13692.6|13693.9|13691.9|13695.5|13693.5|13693.6|13691.6|36
1646895900000|2022-03-10 07:05:00|13694|13692|13691.5|13689.5|13694.7|13692.7|13691.4|13689.4|56
1646895910000|2022-03-10 07:05:10|13691.4|13689.4|13692.4|13690.4|13692.4|13690.4|13691.4|13689.4|10
1646895920000|2022-03-10 07:05:20|13692.2|13690.2|13693.2|13691.2|13694.7|13692.7|13692.2|13690.2|18
1646895930000|2022-03-10 07:05:30|13693.1|13691.1|13692.5|13690.5|13693.4|13691.4|13691.5|13689.5|5
1646895940000|2022-03-10 07:05:40|13692.9|13690.9|13692.6|13690.6|13693|13691|13692.6|13690.6|7
1646895950000|2022-03-10 07:05:50|13692.7|13690.7|13693.7|13691.7|13694.4|13692.4|13692.7|13690.7|14
1646895960000|2022-03-10 07:06:00|13693.6|13691.6|13693.6|13691.6|13694.1|13692.1|13693.1|13691.1|13
1646895970000|2022-03-10 07:06:10|13693.5|13691.5|13693.4|13691.4|13693.9|13691.9|13693.2|13691.2|6
1646895980000|2022-03-10 07:06:20|13693.5|13691.5|13692.5|13690.5|13694|13692|13691.7|13689.7|31
1646895990000|2022-03-10 07:06:30|13692.4|13690.4|13692.4|13690.4|13692.7|13690.7|13691.7|13689.7|13
1646896000000|2022-03-10 07:06:40|13692.2|13690.2|13695.6|13693.6|13695.6|13693.6|13692|13690|32
1646896010000|2022-03-10 07:06:50|13695.5|13693.5|13695.6|13693.6|13695.7|13693.7|13694.6|13692.6|5
1646896020000|2022-03-10 07:07:00|13695.7|13693.7|13696.1|13694.1|13697.5|13695.5|13695.1|13693.1|11
1646896030000|2022-03-10 07:07:10|13696.2|13694.2|13697.6|13695.6|13697.7|13695.7|13694.9|13692.9|12
1646896040000|2022-03-10 07:07:20|13697.2|13695.2|13696.2|13694.2|13698.5|13696.5|13695.7|13693.7|11
1646896050000|2022-03-10 07:07:30|13696.1|13694.1|13696.2|13694.2|13696.2|13694.2|13694|13692|9
1646896060000|2022-03-10 07:07:40|13696.4|13694.4|13693.7|13691.7|13696.9|13694.9|13693.2|13691.2|11
1646896070000|2022-03-10 07:07:50|13693.6|13691.6|13692.6|13690.6|13693.6|13691.6|13692|13690|21
1646896080000|2022-03-10 07:08:00|13692.2|13690.2|13693|13691|13693.2|13691.2|13691.6|13689.6|4
1646896090000|2022-03-10 07:08:10|13692.5|13690.5|13693.7|13691.7|13695.2|13693.2|13692.5|13690.5|15
1646896100000|2022-03-10 07:08:20|13693.6|13691.6|13693.4|13691.4|13693.6|13691.6|13692.5|13690.5|10
1646896110000|2022-03-10 07:08:30|13693.5|13691.5|13696|13694|13696.5|13694.5|13692.2|13690.2|48
1646896120000|2022-03-10 07:08:40|13695.9|13693.9|13695.5|13693.5|13696.6|13694.6|13695.2|13693.2|10
1646896130000|2022-03-10 07:08:50|13695.6|13693.6|13692.7|13690.7|13695.7|13693.7|13692.4|13690.4|41
1646896140000|2022-03-10 07:09:00|13692.6|13690.6|13691.7|13689.7|13692.7|13690.7|13690.7|13688.7|34
1646896150000|2022-03-10 07:09:10|13691.9|13689.9|13695.5|13693.5|13695.7|13693.7|13691.7|13689.7|16
1646896160000|2022-03-10 07:09:20|13695.6|13693.6|13693.5|13691.5|13696.4|13694.4|13692.1|13690.1|10
1646896170000|2022-03-10 07:09:30|13693.6|13691.6|13693.7|13691.7|13694.1|13692.1|13693|13691|1
1646896180000|2022-03-10 07:09:40|13693.9|13691.9|13693.9|13691.9|13694.4|13692.4|13693.2|13691.2|2
1646896190000|2022-03-10 07:09:50|13694|13692|13693.4|13691.4|13694.5|13692.5|13692.9|13690.9|12
1646896200000|2022-03-10 07:10:00|13693.2|13691.2|13693.7|13691.7|13694.2|13692.2|13692.9|13690.9|5
1646896210000|2022-03-10 07:10:10|13693.6|13691.6|13696.2|13694.2|13696.4|13694.4|13693.6|13691.6|8
1646896220000|2022-03-10 07:10:20|13695.5|13693.5|13696.7|13694.7|13696.7|13694.7|13695.5|13693.5|10
1646896230000|2022-03-10 07:10:30|13696.9|13694.9|13698.5|13696.5|13699|13697|13696.4|13694.4|11
1646896240000|2022-03-10 07:10:40|13698.9|13696.9|13695.6|13693.6|13698.9|13696.9|13695.6|13693.6|9
1646896250000|2022-03-10 07:10:50|13695.7|13693.7|13693.4|13691.4|13696.2|13694.2|13693|13691|9
1646896260000|2022-03-10 07:11:00|13693|13691|13691.2|13689.2|13694|13692|13691|13689|18
1646896270000|2022-03-10 07:11:10|13691.6|13689.6|13687.2|13685.2|13691.6|13689.6|13687.1|13685.1|50
1646896280000|2022-03-10 07:11:20|13687.1|13685.1|13686.7|13684.7|13690.9|13688.9|13686.7|13684.7|56
1646896290000|2022-03-10 07:11:30|13686.6|13684.6|13687.4|13685.4|13688.5|13686.5|13686.5|13684.5|16
1646896300000|2022-03-10 07:11:40|13687.7|13685.7|13686.7|13684.7|13688.7|13686.7|13686.6|13684.6|12
1646896310000|2022-03-10 07:11:50|13686.6|13684.6|13686|13684|13687.5|13685.5|13684.7|13682.7|44
1646896320000|2022-03-10 07:12:00|13685.9|13683.9|13685.2|13683.2|13687.5|13685.5|13684.7|13682.7|69
1646896330000|2022-03-10 07:12:10|13685.4|13683.4|13685.5|13683.5|13687|13685|13684.5|13682.5|20
1646896340000|2022-03-10 07:12:20|13685.1|13683.1|13686.5|13684.5|13686.5|13684.5|13684.5|13682.5|14
1646896350000|2022-03-10 07:12:30|13686.1|13684.1|13687.4|13685.4|13688|13686|13685.7|13683.7|17
1646896360000|2022-03-10 07:12:40|13687.2|13685.2|13686.5|13684.5|13688.4|13686.4|13685.6|13683.6|22
1646896370000|2022-03-10 07:12:50|13686.6|13684.6|13684.1|13682.1|13687.4|13685.4|13684.1|13682.1|32
1646896380000|2022-03-10 07:13:00|13684|13682|13691.1|13689.1|13691.1|13689.1|13684|13682|32
1646896390000|2022-03-10 07:13:10|13691|13689|13690.7|13688.7|13691.5|13689.5|13689|13687|30
1646896400000|2022-03-10 07:13:20|13690.9|13688.9|13691|13689|13691.7|13689.7|13689.9|13687.9|11
1646896410000|2022-03-10 07:13:30|13691.1|13689.1|13691|13689|13691.7|13689.7|13690.9|13688.9|11
1646896420000|2022-03-10 07:13:40|13691.1|13689.1|13697|13695|13697.4|13695.4|13690.9|13688.9|25
1646896430000|2022-03-10 07:13:50|13697.2|13695.2|13696.2|13694.2|13698.4|13696.4|13695.1|13693.1|31
1646896440000|2022-03-10 07:14:00|13696.1|13694.1|13696.6|13694.6|13698|13696|13695.7|13693.7|17
1646896450000|2022-03-10 07:14:10|13697|13695|13696.7|13694.7|13697.1|13695.1|13695.4|13693.4|6
1646896460000|2022-03-10 07:14:20|13696.9|13694.9|13699.1|13697.1|13699.6|13697.6|13696.2|13694.2|42
1646896470000|2022-03-10 07:14:30|13699|13697|13700.5|13698.5|13700.5|13698.5|13698.7|13696.7|18
1646896480000|2022-03-10 07:14:40|13700.6|13698.6|13698|13696|13701.7|13699.7|13698|13696|19
1646896490000|2022-03-10 07:14:50|13698.9|13696.9|13701.1|13699.1|13702|13700|13698.9|13696.9|16
1646896500000|2022-03-10 07:15:00|13701|13699|13697.7|13695.7|13701|13699|13695.4|13693.4|32
1646896510000|2022-03-10 07:15:10|13697.6|13695.6|13693.4|13691.4|13697.6|13695.6|13693.4|13691.4|18
1646896520000|2022-03-10 07:15:20|13693.2|13691.2|13694.1|13692.1|13694.4|13692.4|13691.9|13689.9|23
1646896530000|2022-03-10 07:15:30|13694|13692|13696.1|13694.1|13696.1|13694.1|13693.1|13691.1|8
1646896540000|2022-03-10 07:15:40|13695.7|13693.7|13696.4|13694.4|13696.6|13694.6|13694.6|13692.6|24
1646896550000|2022-03-10 07:15:50|13696.5|13694.5|13695.5|13693.5|13697.1|13695.1|13694.7|13692.7|18
1646896560000|2022-03-10 07:16:00|13695.4|13693.4|13698.5|13696.5|13698.9|13696.9|13695|13693|20
1646896570000|2022-03-10 07:16:10|13697.9|13695.9|13697.9|13695.9|13698|13696|13695.1|13693.1|22
1646896580000|2022-03-10 07:16:20|13698|13696|13696.4|13694.4|13699.5|13697.5|13694.2|13692.2|28
1646896590000|2022-03-10 07:16:30|13696.5|13694.5|13695.9|13693.9|13696.9|13694.9|13695.2|13693.2|10
1646896600000|2022-03-10 07:16:40|13696|13694|13698.2|13696.2|13698.2|13696.2|13696|13694|16
1646896610000|2022-03-10 07:16:50|13697.9|13695.9|13700.5|13698.5|13701|13699|13697.9|13695.9|22
1646896620000|2022-03-10 07:17:00|13700.4|13698.4|13698.6|13696.6|13701.1|13699.1|13697.5|13695.5|34
1646896630000|2022-03-10 07:17:10|13698.7|13696.7|13698.2|13696.2|13700.7|13698.7|13698.2|13696.2|24
1646896640000|2022-03-10 07:17:20|13697.5|13695.5|13694.4|13692.4|13697.7|13695.7|13694.2|13692.2|17
1646896650000|2022-03-10 07:17:30|13694.5|13692.5|13690|13688|13694.5|13692.5|13690|13688|44
1646896660000|2022-03-10 07:17:40|13690.1|13688.1|13688|13686|13690.2|13688.2|13687.7|13685.7|18
1646896670000|2022-03-10 07:17:50|13687.9|13685.9|13689.1|13687.1|13689.6|13687.6|13687|13685|26
1646896680000|2022-03-10 07:18:00|13689.2|13687.2|13690.1|13688.1|13690.6|13688.6|13688.1|13686.1|17
1646896690000|2022-03-10 07:18:10|13689.9|13687.9|13688.4|13686.4|13690.1|13688.1|13688|13686|11
1646896700000|2022-03-10 07:18:20|13688.2|13686.2|13690.6|13688.6|13690.7|13688.7|13687.7|13685.7|13
1646896710000|2022-03-10 07:18:30|13690.7|13688.7|13689.2|13687.2|13691.1|13689.1|13688.1|13686.1|27
1646896720000|2022-03-10 07:18:40|13688.9|13686.9|13689|13687|13690.4|13688.4|13687.7|13685.7|9
1646896730000|2022-03-10 07:18:50|13689.1|13687.1|13691.2|13689.2|13691.4|13689.4|13688.9|13686.9|13
1646896740000|2022-03-10 07:19:00|13691.1|13689.1|13691.1|13689.1|13692.4|13690.4|13690.1|13688.1|25
1646896750000|2022-03-10 07:19:10|13691.2|13689.2|13691.5|13689.5|13692|13690|13690.7|13688.7|12
1646896760000|2022-03-10 07:19:20|13691.6|13689.6|13694|13692|13694|13692|13691|13689|15
1646896770000|2022-03-10 07:19:30|13694.4|13692.4|13692.1|13690.1|13694.5|13692.5|13691.2|13689.2|16
1646896780000|2022-03-10 07:19:40|13692|13690|13689.5|13687.5|13692.4|13690.4|13688.6|13686.6|13
1646896790000|2022-03-10 07:19:50|13689.6|13687.6|13691.4|13689.4|13691.4|13689.4|13689|13687|4
1646896800000|2022-03-10 07:20:00|13691.5|13689.5|13689.5|13687.5|13691.5|13689.5|13689|13687|12
1646896810000|2022-03-10 07:20:10|13689.6|13687.6|13689|13687|13689.9|13687.9|13688.9|13686.9|5
1646896820000|2022-03-10 07:20:20|13689.1|13687.1|13687.4|13685.4|13689.2|13687.2|13687.1|13685.1|7
1646896830000|2022-03-10 07:20:30|13687.5|13685.5|13687.5|13685.5|13688.1|13686.1|13686.7|13684.7|8
1646896840000|2022-03-10 07:20:40|13687.4|13685.4|13689.5|13687.5|13689.5|13687.5|13687.4|13685.4|18
1646896850000|2022-03-10 07:20:50|13689.4|13687.4|13689.1|13687.1|13691.1|13689.1|13688.6|13686.6|21
1646896860000|2022-03-10 07:21:00|13689.2|13687.2|13691.7|13689.7|13692.6|13690.6|13688.7|13686.7|14
1646896870000|2022-03-10 07:21:10|13691.6|13689.6|13693.5|13691.5|13693.5|13691.5|13691.4|13689.4|12
1646896880000|2022-03-10 07:21:20|13693.4|13691.4|13692.7|13690.7|13693.4|13691.4|13691.7|13689.7|12
1646896890000|2022-03-10 07:21:30|13692.6|13690.6|13693.6|13691.6|13693.6|13691.6|13692.6|13690.6|14
1646896900000|2022-03-10 07:21:40|13693.7|13691.7|13693.4|13691.4|13695.9|13693.9|13693.1|13691.1|19
1646896910000|2022-03-10 07:21:50|13693.2|13691.2|13694.7|13692.7|13694.7|13692.7|13692.2|13690.2|8
1646896920000|2022-03-10 07:22:00|13694.6|13692.6|13692.1|13690.1|13694.9|13692.9|13690.5|13688.5|19
1646896930000|2022-03-10 07:22:10|13692.2|13690.2|13693.2|13691.2|13695.7|13693.7|13692.1|13690.1|14
1646896940000|2022-03-10 07:22:20|13693.4|13691.4|13695.5|13693.5|13696.5|13694.5|13693.2|13691.2|16
1646896950000|2022-03-10 07:22:30|13695.4|13693.4|13696.5|13694.5|13697.1|13695.1|13693.7|13691.7|19
1646896960000|2022-03-10 07:22:40|13696|13694|13698.5|13696.5|13699.7|13697.7|13696|13694|27
1646896970000|2022-03-10 07:22:50|13699|13697|13698.2|13696.2|13699.2|13697.2|13697.5|13695.5|29
1646896980000|2022-03-10 07:23:00|13698.1|13696.1|13699|13697|13699.5|13697.5|13696.9|13694.9|33
1646896990000|2022-03-10 07:23:10|13698.9|13696.9|13699.2|13697.2|13699.4|13697.4|13698|13696|4
1646897000000|2022-03-10 07:23:20|13699.5|13697.5|13698|13696|13699.7|13697.7|13698|13696|7
1646897010000|2022-03-10 07:23:30|13698.7|13696.7|13700.4|13698.4|13701.7|13699.7|13698.7|13696.7|29
1646897020000|2022-03-10 07:23:40|13700.2|13698.2|13699.5|13697.5|13700.2|13698.2|13699.1|13697.1|3
1646897030000|2022-03-10 07:23:50|13699.6|13697.6|13698.5|13696.5|13699.6|13697.6|13698.2|13696.2|8
1646897040000|2022-03-10 07:24:00|13698.4|13696.4|13693.7|13691.7|13698.4|13696.4|13692.9|13690.9|13
1646897050000|2022-03-10 07:24:10|13693.5|13691.5|13694.2|13692.2|13694.9|13692.9|13693.5|13691.5|14
1646897060000|2022-03-10 07:24:20|13694.4|13692.4|13694.9|13692.9|13695.1|13693.1|13694|13692|4
1646897070000|2022-03-10 07:24:30|13695|13693|13694.1|13692.1|13695|13693|13692.5|13690.5|13
1646897080000|2022-03-10 07:24:40|13694|13692|13693.4|13691.4|13694|13692|13692.9|13690.9|7
1646897090000|2022-03-10 07:24:50|13693.2|13691.2|13693.7|13691.7|13695.2|13693.2|13693.2|13691.2|10
1646897100000|2022-03-10 07:25:00|13693.6|13691.6|13693|13691|13694.6|13692.6|13692.9|13690.9|10
1646897110000|2022-03-10 07:25:10|13693.1|13691.1|13692.7|13690.7|13694.5|13692.5|13692.4|13690.4|12
1646897120000|2022-03-10 07:25:20|13692.6|13690.6|13693.5|13691.5|13693.9|13691.9|13691.7|13689.7|5
1646897130000|2022-03-10 07:25:30|13693.6|13691.6|13695.4|13693.4|13696.4|13694.4|13693.6|13691.6|4
1646897140000|2022-03-10 07:25:40|13695.2|13693.2|13694|13692|13696.9|13694.9|13692.9|13690.9|15
1646897150000|2022-03-10 07:25:50|13693.9|13691.9|13699.5|13697.5|13700.2|13698.2|13693.5|13691.5|16
1646897160000|2022-03-10 07:26:00|13699.4|13697.4|13699.5|13697.5|13701.2|13699.2|13698.6|13696.6|14
1646897170000|2022-03-10 07:26:10|13699.6|13697.6|13699.6|13697.6|13699.7|13697.7|13699.1|13697.1|0
1646897180000|2022-03-10 07:26:20|13699.2|13697.2|13700.9|13698.9|13700.9|13698.9|13699.2|13697.2|3
1646897190000|2022-03-10 07:26:30|13700.7|13698.7|13702.2|13700.2|13703.7|13701.7|13699.9|13697.9|50
1646897200000|2022-03-10 07:26:40|13702.1|13700.1|13700.2|13698.2|13702.7|13700.7|13699.7|13697.7|2
1646897210000|2022-03-10 07:26:50|13700.1|13698.1|13700.5|13698.5|13701.5|13699.5|13699.2|13697.2|5
1646897220000|2022-03-10 07:27:00|13699.9|13697.9|13695.1|13693.1|13699.9|13697.9|13694.2|13692.2|18
1646897230000|2022-03-10 07:27:10|13695.4|13693.4|13695.6|13693.6|13695.7|13693.7|13694|13692|13
1646897240000|2022-03-10 07:27:20|13695.9|13693.9|13697.5|13695.5|13697.7|13695.7|13695|13693|8
1646897250000|2022-03-10 07:27:30|13697.4|13695.4|13695.7|13693.7|13697.4|13695.4|13694.5|13692.5|10
1646897260000|2022-03-10 07:27:40|13696|13694|13697.5|13695.5|13698|13696|13695.9|13693.9|5
1646897270000|2022-03-10 07:27:50|13698|13696|13698.7|13696.7|13698.9|13696.9|13697.1|13695.1|7
1646897280000|2022-03-10 07:28:00|13698.9|13696.9|13700.7|13698.7|13701|13699|13698.9|13696.9|11
1646897290000|2022-03-10 07:28:10|13700.6|13698.6|13701.5|13699.5|13702.1|13700.1|13700.5|13698.5|20
1646897300000|2022-03-10 07:28:20|13701.6|13699.6|13701.4|13699.4|13701.6|13699.6|13699.9|13697.9|20
1646897310000|2022-03-10 07:28:30|13701.2|13699.2|13697.6|13695.6|13701.6|13699.6|13697.5|13695.5|15
1646897320000|2022-03-10 07:28:40|13697.5|13695.5|13698.2|13696.2|13699.4|13697.4|13697.4|13695.4|10
1646897330000|2022-03-10 07:28:50|13698.4|13696.4|13696.5|13694.5|13699.1|13697.1|13696.5|13694.5|6
1646897340000|2022-03-10 07:29:00|13696.6|13694.6|13697.5|13695.5|13697.7|13695.7|13696.6|13694.6|14
1646897350000|2022-03-10 07:29:10|13697.6|13695.6|13700|13698|13700.1|13698.1|13697.5|13695.5|25
1646897360000|2022-03-10 07:29:20|13700.1|13698.1|13700.1|13698.1|13701.5|13699.5|13700|13698|3
1646897370000|2022-03-10 07:29:30|13700|13698|13700.2|13698.2|13700.2|13698.2|13698.6|13696.6|15
1646897380000|2022-03-10 07:29:40|13700.4|13698.4|13701.4|13699.4|13701.9|13699.9|13700.2|13698.2|21
1646897390000|2022-03-10 07:29:50|13701.1|13699.1|13699.6|13697.6|13701.1|13699.1|13697.7|13695.7|5
1646897400000|2022-03-10 07:30:00|13699.5|13697.5|13702|13700|13702.1|13700.1|13698.6|13696.6|21
1646897410000|2022-03-10 07:30:10|13702.1|13700.1|13701.6|13699.6|13702.5|13700.5|13700.9|13698.9|30
1646897420000|2022-03-10 07:30:20|13702.6|13700.6|13703.2|13701.2|13705.9|13703.9|13702.6|13700.6|45
1646897430000|2022-03-10 07:30:30|13701.2|13699.2|13700.5|13698.5|13701.7|13699.7|13699.4|13697.4|22
1646897440000|2022-03-10 07:30:40|13700.4|13698.4|13701.2|13699.2|13703.2|13701.2|13700.2|13698.2|12
1646897450000|2022-03-10 07:30:50|13701.1|13699.1|13701.5|13699.5|13701.7|13699.7|13700.5|13698.5|4
1646897460000|2022-03-10 07:31:00|13701.6|13699.6|13703.5|13701.5|13703.9|13701.9|13701.6|13699.6|15
1646897470000|2022-03-10 07:31:10|13703.4|13701.4|13703.7|13701.7|13704|13702|13702.9|13700.9|8
1646897480000|2022-03-10 07:31:20|13703.9|13701.9|13701.4|13699.4|13704.2|13702.2|13701.1|13699.1|14
1646897490000|2022-03-10 07:31:30|13701.5|13699.5|13702.2|13700.2|13702.2|13700.2|13700.2|13698.2|16
1646897500000|2022-03-10 07:31:40|13702.7|13700.7|13701.2|13699.2|13702.7|13700.7|13699|13697|40
1646897510000|2022-03-10 07:31:50|13701.4|13699.4|13702.2|13700.2|13702.5|13700.5|13700.9|13698.9|6
1646897520000|2022-03-10 07:32:00|13702.4|13700.4|13702|13700|13703.5|13701.5|13701|13699|12
1646897530000|2022-03-10 07:32:10|13701.7|13699.7|13704|13702|13704.7|13702.7|13701.5|13699.5|11
1646897540000|2022-03-10 07:32:20|13704.1|13702.1|13708.7|13706.7|13709.5|13707.5|13704|13702|34
1646897550000|2022-03-10 07:32:30|13708.6|13706.6|13705.6|13703.6|13708.6|13706.6|13705.1|13703.1|6
1646897560000|2022-03-10 07:32:40|13705.4|13703.4|13705.6|13703.6|13707.4|13705.4|13705.2|13703.2|6
1646897570000|2022-03-10 07:32:50|13705.7|13703.7|13707|13705|13707.2|13705.2|13705.5|13703.5|36
1646897580000|2022-03-10 07:33:00|13706.2|13704.2|13714.6|13712.6|13716.2|13714.2|13706.2|13704.2|91
1646897590000|2022-03-10 07:33:10|13715.5|13713.5|13713.6|13711.6|13715.5|13713.5|13712.4|13710.4|55
1646897600000|2022-03-10 07:33:20|13713.5|13711.5|13712.7|13710.7|13713.7|13711.7|13711.4|13709.4|21
1646897610000|2022-03-10 07:33:30|13713|13711|13713.7|13711.7|13714.5|13712.5|13711.4|13709.4|28
1646897620000|2022-03-10 07:33:40|13714|13712|13713.7|13711.7|13714.6|13712.6|13712.4|13710.4|15
1646897630000|2022-03-10 07:33:50|13713.9|13711.9|13710.1|13708.1|13713.9|13711.9|13708.2|13706.2|40
1646897640000|2022-03-10 07:34:00|13710|13708|13710.2|13708.2|13712.5|13710.5|13709.5|13707.5|17
1646897650000|2022-03-10 07:34:10|13709.9|13707.9|13708|13706|13711.2|13709.2|13707.5|13705.5|17
1646897660000|2022-03-10 07:34:20|13707.7|13705.7|13708|13706|13709.2|13707.2|13707.5|13705.5|13
1646897670000|2022-03-10 07:34:30|13708.1|13706.1|13709.7|13707.7|13711.5|13709.5|13708.1|13706.1|23
1646897680000|2022-03-10 07:34:40|13709.9|13707.9|13709.2|13707.2|13710.6|13708.6|13708.5|13706.5|8
1646897690000|2022-03-10 07:34:50|13709.4|13707.4|13708.1|13706.1|13709.7|13707.7|13708|13706|15
1646897700000|2022-03-10 07:35:00|13708.2|13706.2|13708|13706|13710.2|13708.2|13708|13706|18
1646897710000|2022-03-10 07:35:10|13708.1|13706.1|13710.2|13708.2|13711.2|13709.2|13707.4|13705.4|9
1646897720000|2022-03-10 07:35:20|13710.1|13708.1|13710.7|13708.7|13711|13709|13709.2|13707.2|6
1646897730000|2022-03-10 07:35:30|13710.6|13708.6|13711.2|13709.2|13712.1|13710.1|13709.5|13707.5|12
1646897740000|2022-03-10 07:35:40|13711|13709|13709.7|13707.7|13711.4|13709.4|13709.4|13707.4|3
1646897750000|2022-03-10 07:35:50|13710.5|13708.5|13710.2|13708.2|13710.9|13708.9|13709.4|13707.4|9
1646897760000|2022-03-10 07:36:00|13710.4|13708.4|13712.4|13710.4|13713.1|13711.1|13710.2|13708.2|18
1646897770000|2022-03-10 07:36:10|13712.5|13710.5|13712.4|13710.4|13714.4|13712.4|13711.2|13709.2|10
1646897780000|2022-03-10 07:36:20|13712.5|13710.5|13710.4|13708.4|13712.7|13710.7|13710|13708|20
1646897790000|2022-03-10 07:36:30|13710.1|13708.1|13708.4|13706.4|13712.2|13710.2|13707.5|13705.5|64
1646897800000|2022-03-10 07:36:40|13708.2|13706.2|13706.6|13704.6|13708.5|13706.5|13705.7|13703.7|17
1646897810000|2022-03-10 07:36:50|13707.2|13705.2|13710.2|13708.2|13711.2|13709.2|13707.2|13705.2|18
1646897820000|2022-03-10 07:37:00|13710.4|13708.4|13713.5|13711.5|13713.7|13711.7|13710.4|13708.4|17
1646897830000|2022-03-10 07:37:10|13713.4|13711.4|13716.5|13714.5|13722.7|13720.7|13712.9|13710.9|132
1646897840000|2022-03-10 07:37:20|13716.4|13714.4|13713.6|13711.6|13717.4|13715.4|13713|13711|50
1646897850000|2022-03-10 07:37:30|13713.5|13711.5|13709.7|13707.7|13713.5|13711.5|13709|13707|42
1646897860000|2022-03-10 07:37:40|13709.6|13707.6|13709.6|13707.6|13709.6|13707.6|13707.9|13705.9|20
1646897870000|2022-03-10 07:37:50|13709.5|13707.5|13712.2|13710.2|13712.9|13710.9|13709|13707|10
1646897880000|2022-03-10 07:38:00|13712.4|13710.4|13710|13708|13713.2|13711.2|13709.5|13707.5|17
1646897890000|2022-03-10 07:38:10|13709.9|13707.9|13710.1|13708.1|13710.9|13708.9|13709.2|13707.2|2
1646897900000|2022-03-10 07:38:20|13710|13708|13706.5|13704.5|13710|13708|13705.6|13703.6|53
1646897910000|2022-03-10 07:38:30|13706.6|13704.6|13706.1|13704.1|13706.6|13704.6|13705.5|13703.5|16
1646897920000|2022-03-10 07:38:40|13706|13704|13703.2|13701.2|13707.7|13705.7|13703.1|13701.1|32
1646897930000|2022-03-10 07:38:50|13703.7|13701.7|13704.5|13702.5|13705.9|13703.9|13703.2|13701.2|7
1646897940000|2022-03-10 07:39:00|13704.4|13702.4|13704.6|13702.6|13706|13704|13703.7|13701.7|35
1646897950000|2022-03-10 07:39:10|13704.5|13702.5|13701.6|13699.6|13704.5|13702.5|13701.4|13699.4|19
1646897960000|2022-03-10 07:39:20|13701.4|13699.4|13703.7|13701.7|13704|13702|13701.4|13699.4|14
1646897970000|2022-03-10 07:39:30|13704.1|13702.1|13704.9|13702.9|13705.5|13703.5|13702.6|13700.6|21
1646897980000|2022-03-10 07:39:40|13705.5|13703.5|13706.9|13704.9|13707.6|13705.6|13705.1|13703.1|20
1646897990000|2022-03-10 07:39:50|13706.7|13704.7|13708|13706|13709.1|13707.1|13706.5|13704.5|16
1646898000000|2022-03-10 07:40:00|13708.1|13706.1|13707.9|13705.9|13710.2|13708.2|13706.4|13704.4|14
1646898010000|2022-03-10 07:40:10|13707.7|13705.7|13710.7|13708.7|13711.2|13709.2|13707.4|13705.4|7
1646898020000|2022-03-10 07:40:20|13710.9|13708.9|13706.1|13704.1|13711.4|13709.4|13706.1|13704.1|15
1646898030000|2022-03-10 07:40:30|13706.4|13704.4|13704.9|13702.9|13707|13705|13704.5|13702.5|15
1646898040000|2022-03-10 07:40:40|13705|13703|13709.6|13707.6|13709.6|13707.6|13705|13703|10
1646898050000|2022-03-10 07:40:50|13708.9|13706.9|13706.4|13704.4|13709.2|13707.2|13706.4|13704.4|19
1646898060000|2022-03-10 07:41:00|13706.2|13704.2|13704.7|13702.7|13707.7|13705.7|13704.7|13702.7|5
1646898070000|2022-03-10 07:41:10|13704.9|13702.9|13707.2|13705.2|13707.2|13705.2|13704.5|13702.5|8
1646898080000|2022-03-10 07:41:20|13707.4|13705.4|13706.6|13704.6|13709|13707|13706.6|13704.6|16
1646898090000|2022-03-10 07:41:30|13707|13705|13705.7|13703.7|13707.1|13705.1|13705.4|13703.4|14
1646898100000|2022-03-10 07:41:40|13705.9|13703.9|13705.5|13703.5|13707.7|13705.7|13705.5|13703.5|11
1646898110000|2022-03-10 07:41:50|13705.6|13703.6|13705.6|13703.6|13707.4|13705.4|13705.1|13703.1|5
1646898120000|2022-03-10 07:42:00|13705.7|13703.7|13706.9|13704.9|13707.1|13705.1|13705.1|13703.1|4
1646898130000|2022-03-10 07:42:10|13706.7|13704.7|13707.5|13705.5|13707.9|13705.9|13706.5|13704.5|10
1646898140000|2022-03-10 07:42:20|13707.4|13705.4|13708.5|13706.5|13709|13707|13707|13705|15
1646898150000|2022-03-10 07:42:30|13708.4|13706.4|13708.7|13706.7|13709.9|13707.9|13707.9|13705.9|10
1646898160000|2022-03-10 07:42:40|13708.6|13706.6|13708.1|13706.1|13709.1|13707.1|13706.7|13704.7|13
1646898170000|2022-03-10 07:42:50|13708.4|13706.4|13707.9|13705.9|13708.9|13706.9|13707.9|13705.9|4
1646898180000|2022-03-10 07:43:00|13708|13706|13708.2|13706.2|13708.9|13706.9|13706.5|13704.5|16
1646898190000|2022-03-10 07:43:10|13708.4|13706.4|13709|13707|13709.4|13707.4|13708.1|13706.1|4
1646898200000|2022-03-10 07:43:20|13709.1|13707.1|13710.1|13708.1|13711|13709|13709.1|13707.1|6
1646898210000|2022-03-10 07:43:30|13710.2|13708.2|13710.1|13708.1|13710.5|13708.5|13709.5|13707.5|1
1646898220000|2022-03-10 07:43:40|13710.2|13708.2|13708.5|13706.5|13710.4|13708.4|13707|13705|12
1646898230000|2022-03-10 07:43:50|13708.4|13706.4|13709.9|13707.9|13710.2|13708.2|13708.4|13706.4|3
1646898240000|2022-03-10 07:44:00|13710.1|13708.1|13710.9|13708.9|13711.4|13709.4|13709.7|13707.7|17
1646898250000|2022-03-10 07:44:10|13710.7|13708.7|13710|13708|13710.7|13708.7|13709.9|13707.9|1
1646898260000|2022-03-10 07:44:20|13710.1|13708.1|13709.2|13707.2|13710.5|13708.5|13708.9|13706.9|7
1646898270000|2022-03-10 07:44:30|13709.4|13707.4|13708.4|13706.4|13709.9|13707.9|13708.4|13706.4|15
1646898280000|2022-03-10 07:44:40|13709.1|13707.1|13708.9|13706.9|13710.1|13708.1|13708.4|13706.4|6
1646898290000|2022-03-10 07:44:50|13709|13707|13709|13707|13709.5|13707.5|13708.9|13706.9|1
1646898300000|2022-03-10 07:45:00|13708.9|13706.9|13707.6|13705.6|13709.4|13707.4|13707.6|13705.6|3
1646898310000|2022-03-10 07:45:10|13707.4|13705.4|13706.7|13704.7|13707.6|13705.6|13706|13704|13
1646898320000|2022-03-10 07:45:20|13706.6|13704.6|13710.1|13708.1|13710.1|13708.1|13706.4|13704.4|9
1646898330000|2022-03-10 07:45:30|13710.2|13708.2|13709.9|13707.9|13710.5|13708.5|13709.9|13707.9|1
1646898340000|2022-03-10 07:45:40|13710|13708|13711.1|13709.1|13711.4|13709.4|13710|13708|4
1646898350000|2022-03-10 07:45:50|13710.4|13708.4|13710.4|13708.4|13710.5|13708.5|13709.2|13707.2|11
1646898360000|2022-03-10 07:46:00|13710.2|13708.2|13707.9|13705.9|13711.4|13709.4|13707.7|13705.7|12
1646898370000|2022-03-10 07:46:10|13707.2|13705.2|13707.2|13705.2|13708.4|13706.4|13706.6|13704.6|2
1646898380000|2022-03-10 07:46:20|13707.4|13705.4|13709.7|13707.7|13710.4|13708.4|13707.4|13705.4|7
1646898390000|2022-03-10 07:46:30|13708.6|13706.6|13707.2|13705.2|13709.2|13707.2|13705.9|13703.9|15
1646898400000|2022-03-10 07:46:40|13707|13705|13707.1|13705.1|13707.4|13705.4|13705|13703|12
1646898410000|2022-03-10 07:46:50|13707.2|13705.2|13709.1|13707.1|13712.2|13710.2|13707.1|13705.1|20
1646898420000|2022-03-10 07:47:00|13709.2|13707.2|13709.7|13707.7|13710|13708|13707.4|13705.4|13
1646898430000|2022-03-10 07:47:10|13709.9|13707.9|13709.7|13707.7|13711.2|13709.2|13709.7|13707.7|11
1646898440000|2022-03-10 07:47:20|13709.5|13707.5|13710|13708|13711.6|13709.6|13709.5|13707.5|7
1646898450000|2022-03-10 07:47:30|13709.6|13707.6|13709.5|13707.5|13709.6|13707.6|13707.2|13705.2|7
1646898460000|2022-03-10 07:47:40|13709|13707|13706.2|13704.2|13709.5|13707.5|13705.2|13703.2|20
1646898470000|2022-03-10 07:47:50|13706.4|13704.4|13705.5|13703.5|13707.4|13705.4|13704.5|13702.5|10
1646898480000|2022-03-10 07:48:00|13705.4|13703.4|13706.2|13704.2|13706.5|13704.5|13704.2|13702.2|13
1646898490000|2022-03-10 07:48:10|13706.4|13704.4|13707.5|13705.5|13707.9|13705.9|13705.9|13703.9|9
1646898500000|2022-03-10 07:48:20|13707.6|13705.6|13705|13703|13707.9|13705.9|13704.6|13702.6|11
1646898510000|2022-03-10 07:48:30|13704.9|13702.9|13706.7|13704.7|13706.7|13704.7|13704.6|13702.6|5
1646898520000|2022-03-10 07:48:40|13706.9|13704.9|13706.7|13704.7|13709.2|13707.2|13706.5|13704.5|9
1646898530000|2022-03-10 07:48:50|13707.4|13705.4|13705.4|13703.4|13707.4|13705.4|13705|13703|6
1646898540000|2022-03-10 07:49:00|13704.9|13702.9|13708.2|13706.2|13708.4|13706.4|13704.2|13702.2|17
1646898550000|2022-03-10 07:49:10|13708.4|13706.4|13710.5|13708.5|13711.2|13709.2|13707.4|13705.4|11
1646898560000|2022-03-10 07:49:20|13710.4|13708.4|13710.6|13708.6|13711.5|13709.5|13710.1|13708.1|14
1646898570000|2022-03-10 07:49:30|13710.5|13708.5|13709|13707|13710.5|13708.5|13708.9|13706.9|10
1646898580000|2022-03-10 07:49:40|13708.7|13706.7|13708.6|13706.6|13709.6|13707.6|13707.9|13705.9|3
1646898590000|2022-03-10 07:49:50|13708.7|13706.7|13711.6|13709.6|13711.9|13709.9|13708.7|13706.7|5
1646898600000|2022-03-10 07:50:00|13712.4|13710.4|13712.6|13710.6|13713|13711|13711|13709|17
1646898610000|2022-03-10 07:50:10|13712.7|13710.7|13713.7|13711.7|13714.4|13712.4|13712.6|13710.6|22
1646898620000|2022-03-10 07:50:20|13713.6|13711.6|13712.5|13710.5|13713.9|13711.9|13712.4|13710.4|6
1646898630000|2022-03-10 07:50:30|13712.4|13710.4|13709.4|13707.4|13712.4|13710.4|13709.2|13707.2|23
1646898640000|2022-03-10 07:50:40|13709.5|13707.5|13708.4|13706.4|13709.7|13707.7|13708.4|13706.4|3
1646898650000|2022-03-10 07:50:50|13708.2|13706.2|13708.1|13706.1|13708.2|13706.2|13707.6|13705.6|6
1646898660000|2022-03-10 07:51:00|13708.7|13706.7|13708.7|13706.7|13709.5|13707.5|13707.5|13705.5|16
1646898670000|2022-03-10 07:51:10|13707.4|13705.4|13709.7|13707.7|13710.5|13708.5|13707.4|13705.4|9
1646898680000|2022-03-10 07:51:20|13709.9|13707.9|13707|13705|13710.1|13708.1|13706.6|13704.6|17
1646898690000|2022-03-10 07:51:30|13706.9|13704.9|13710|13708|13711.1|13709.1|13706.6|13704.6|13
1646898700000|2022-03-10 07:51:40|13709.9|13707.9|13709.7|13707.7|13710|13708|13709|13707|7
1646898710000|2022-03-10 07:51:50|13709.9|13707.9|13708.2|13706.2|13711.1|13709.1|13707.6|13705.6|7
1646898720000|2022-03-10 07:52:00|13708.5|13706.5|13708.5|13706.5|13710.1|13708.1|13707.5|13705.5|16
1646898730000|2022-03-10 07:52:10|13708|13706|13705.6|13703.6|13708.2|13706.2|13705.6|13703.6|14
1646898740000|2022-03-10 07:52:20|13706.1|13704.1|13709.2|13707.2|13709.4|13707.4|13705.9|13703.9|10
1646898750000|2022-03-10 07:52:30|13709.1|13707.1|13709.1|13707.1|13709.2|13707.2|13706.9|13704.9|12
1646898760000|2022-03-10 07:52:40|13709.5|13707.5|13709.6|13707.6|13710.1|13708.1|13709.1|13707.1|15
1646898770000|2022-03-10 07:52:50|13709.7|13707.7|13710.5|13708.5|13710.6|13708.6|13709.2|13707.2|11
1646898780000|2022-03-10 07:53:00|13710.4|13708.4|13710.9|13708.9|13712|13710|13708|13706|17
1646898790000|2022-03-10 07:53:10|13710.7|13708.7|13712.6|13710.6|13713.5|13711.5|13710.7|13708.7|16
1646898800000|2022-03-10 07:53:20|13713|13711|13715.5|13713.5|13715.5|13713.5|13713|13711|35
1646898810000|2022-03-10 07:53:30|13715.4|13713.4|13714.5|13712.5|13717.6|13715.6|13714.5|13712.5|45
1646898820000|2022-03-10 07:53:40|13714.6|13712.6|13712|13710|13716|13714|13712|13710|15
1646898830000|2022-03-10 07:53:50|13712.1|13710.1|13713.7|13711.7|13716.4|13714.4|13711.6|13709.6|29
1646898840000|2022-03-10 07:54:00|13713.6|13711.6|13713.2|13711.2|13715.2|13713.2|13711.4|13709.4|75
1646898850000|2022-03-10 07:54:10|13714|13712|13714.4|13712.4|13714.4|13712.4|13713.2|13711.2|43
1646898860000|2022-03-10 07:54:20|13714.2|13712.2|13714.2|13712.2|13715.7|13713.7|13714|13712|98
1646898870000|2022-03-10 07:54:30|13714.1|13712.1|13713.4|13711.4|13715.4|13713.4|13712.9|13710.9|32
1646898880000|2022-03-10 07:54:40|13713.5|13711.5|13711.4|13709.4|13713.5|13711.5|13711.4|13709.4|21
1646898890000|2022-03-10 07:54:50|13711.9|13709.9|13712.4|13710.4|13713|13711|13711.4|13709.4|55
1646898900000|2022-03-10 07:55:00|13712.2|13710.2|13712.5|13710.5|13715.7|13713.7|13712.2|13710.2|87
1646898910000|2022-03-10 07:55:10|13712.4|13710.4|13713.4|13711.4|13713.5|13711.5|13711.1|13709.1|16
1646898920000|2022-03-10 07:55:20|13713.5|13711.5|13715.4|13713.4|13716.2|13714.2|13712.2|13710.2|10
1646898930000|2022-03-10 07:55:30|13714.7|13712.7|13716.2|13714.2|13716.4|13714.4|13714.5|13712.5|29
1646898940000|2022-03-10 07:55:40|13716.4|13714.4|13714.7|13712.7|13716.4|13714.4|13713.6|13711.6|13
1646898950000|2022-03-10 07:55:50|13714.9|13712.9|13712.9|13710.9|13714.9|13712.9|13712.6|13710.6|29
1646898960000|2022-03-10 07:56:00|13713|13711|13712.2|13710.2|13713.5|13711.5|13709.7|13707.7|27
1646898970000|2022-03-10 07:56:10|13712.1|13710.1|13711.2|13709.2|13712.5|13710.5|13709.9|13707.9|23
1646898980000|2022-03-10 07:56:20|13711.4|13709.4|13710.9|13708.9|13713|13711|13710.7|13708.7|7
1646898990000|2022-03-10 07:56:30|13711|13709|13710|13708|13711.2|13709.2|13709.7|13707.7|11
1646899000000|2022-03-10 07:56:40|13709.9|13707.9|13710.6|13708.6|13711.7|13709.7|13709.9|13707.9|10
1646899010000|2022-03-10 07:56:50|13710.4|13708.4|13709.9|13707.9|13710.4|13708.4|13707.9|13705.9|19
1646899020000|2022-03-10 07:57:00|13710|13708|13711.5|13709.5|13712.2|13710.2|13709.9|13707.9|15
1646899030000|2022-03-10 07:57:10|13711.2|13709.2|13710.7|13708.7|13711.7|13709.7|13710|13708|27
1646899040000|2022-03-10 07:57:20|13710.6|13708.6|13708.6|13706.6|13710.6|13708.6|13708.4|13706.4|7
1646899050000|2022-03-10 07:57:30|13708.5|13706.5|13709.7|13707.7|13710.9|13708.9|13708.4|13706.4|16
1646899060000|2022-03-10 07:57:40|13709.4|13707.4|13711.5|13709.5|13711.5|13709.5|13709.1|13707.1|11
1646899070000|2022-03-10 07:57:50|13712.1|13710.1|13711.6|13709.6|13712.1|13710.1|13711.5|13709.5|15
1646899080000|2022-03-10 07:58:00|13711.5|13709.5|13710.9|13708.9|13712.4|13710.4|13710.6|13708.6|14
1646899090000|2022-03-10 07:58:10|13710.7|13708.7|13711.6|13709.6|13712.2|13710.2|13710.2|13708.2|15
1646899100000|2022-03-10 07:58:20|13711.5|13709.5|13712.1|13710.1|13713.7|13711.7|13711.5|13709.5|16
1646899110000|2022-03-10 07:58:30|13712|13710|13710.2|13708.2|13712|13710|13709.1|13707.1|7
1646899120000|2022-03-10 07:58:40|13710.9|13708.9|13709.6|13707.6|13711.4|13709.4|13709.5|13707.5|5
1646899130000|2022-03-10 07:58:50|13709.7|13707.7|13711.2|13709.2|13711.6|13709.6|13708.6|13706.6|14
1646899140000|2022-03-10 07:59:00|13711.1|13709.1|13711.9|13709.9|13713.1|13711.1|13710|13708|23
1646899150000|2022-03-10 07:59:10|13712|13710|13708.9|13706.9|13712.4|13710.4|13708.5|13706.5|19
1646899160000|2022-03-10 07:59:20|13708.7|13706.7|13707.7|13705.7|13709|13707|13707.6|13705.6|12
1646899170000|2022-03-10 07:59:30|13707.9|13705.9|13709|13707|13711.6|13709.6|13707.7|13705.7|18
1646899180000|2022-03-10 07:59:40|13709.5|13707.5|13709.5|13707.5|13710.2|13708.2|13708.2|13706.2|7
1646899190000|2022-03-10 07:59:50|13709.6|13707.6|13712.7|13710.7|13712.9|13710.9|13709.4|13707.4|39
1646899200000|2022-03-10 08:00:00|13713.1|13711.1|13714.7|13712.7|13715.4|13713.4|13706.7|13704.7|97
1646899210000|2022-03-10 08:00:10|13714.6|13712.6|13711.9|13709.9|13717.7|13715.7|13711.9|13709.9|70
1646899220000|2022-03-10 08:00:20|13711.5|13709.5|13718.6|13716.6|13718.6|13716.6|13710|13708|38
1646899230000|2022-03-10 08:00:30|13718.4|13716.4|13709|13707|13718.9|13716.9|13707.9|13705.9|67
1646899240000|2022-03-10 08:00:40|13708.9|13706.9|13711.6|13709.6|13714.4|13712.4|13708.6|13706.6|47
1646899250000|2022-03-10 08:00:50|13711.5|13709.5|13710|13708|13713.2|13711.2|13709.5|13707.5|42
1646899260000|2022-03-10 08:01:00|13709.9|13707.9|13721.5|13719.5|13721.7|13719.7|13709.9|13707.9|162
1646899270000|2022-03-10 08:01:10|13721.4|13719.4|13719.2|13717.2|13722.1|13720.1|13719.2|13717.2|70
1646899280000|2022-03-10 08:01:20|13719.1|13717.1|13714.6|13712.6|13719.9|13717.9|13714.6|13712.6|41
1646899290000|2022-03-10 08:01:30|13715.4|13713.4|13712.4|13710.4|13717|13715|13709.2|13707.2|51
1646899300000|2022-03-10 08:01:40|13712.7|13710.7|13701.7|13699.7|13713|13711|13701.6|13699.6|72
1646899310000|2022-03-10 08:01:50|13701.6|13699.6|13698|13696|13702|13700|13694.5|13692.5|132
1646899320000|2022-03-10 08:02:00|13698.1|13696.1|13692.1|13690.1|13698.1|13696.1|13691.1|13689.1|75
1646899330000|2022-03-10 08:02:10|13692.5|13690.5|13693.4|13691.4|13695.7|13693.7|13691.4|13689.4|57
1646899340000|2022-03-10 08:02:20|13693.2|13691.2|13690.1|13688.1|13693.2|13691.2|13690|13688|90
1646899350000|2022-03-10 08:02:30|13690|13688|13693.5|13691.5|13694.6|13692.6|13689.6|13687.6|45
1646899360000|2022-03-10 08:02:40|13693.6|13691.6|13691.7|13689.7|13693.9|13691.9|13689.9|13687.9|44
1646899370000|2022-03-10 08:02:50|13691.4|13689.4|13683.4|13681.4|13691.9|13689.9|13682.9|13680.9|91
1646899380000|2022-03-10 08:03:00|13683.2|13681.2|13683.2|13681.2|13687.5|13685.5|13682.1|13680.1|64
1646899390000|2022-03-10 08:03:10|13683.7|13681.7|13687.6|13685.6|13687.9|13685.9|13683.7|13681.7|110
1646899400000|2022-03-10 08:03:20|13687.7|13685.7|13691.4|13689.4|13692.9|13690.9|13687.5|13685.5|71
1646899410000|2022-03-10 08:03:30|13691.2|13689.2|13691.9|13689.9|13692.9|13690.9|13690.9|13688.9|23
1646899420000|2022-03-10 08:03:40|13691.7|13689.7|13685|13683|13693.9|13691.9|13684.7|13682.7|63
1646899430000|2022-03-10 08:03:50|13684.9|13682.9|13685.5|13683.5|13686.2|13684.2|13683.1|13681.1|30
1646899440000|2022-03-10 08:04:00|13685.4|13683.4|13682|13680|13685.4|13683.4|13681.5|13679.5|92
1646899450000|2022-03-10 08:04:10|13682.2|13680.2|13687.2|13685.2|13688.2|13686.2|13679.7|13677.7|75
1646899460000|2022-03-10 08:04:20|13687.4|13685.4|13687.7|13685.7|13689.5|13687.5|13686.9|13684.9|25
1646899470000|2022-03-10 08:04:30|13688.7|13686.7|13688.4|13686.4|13689.5|13687.5|13687.2|13685.2|18
1646899480000|2022-03-10 08:04:40|13688.5|13686.5|13686.6|13684.6|13689.4|13687.4|13686.5|13684.5|21
1646899490000|2022-03-10 08:04:50|13686.7|13684.7|13684.4|13682.4|13687.2|13685.2|13684.1|13682.1|10
1646899500000|2022-03-10 08:05:00|13684.2|13682.2|13687.5|13685.5|13688|13686|13682|13680|46
1646899510000|2022-03-10 08:05:10|13687.4|13685.4|13685.6|13683.6|13687.4|13685.4|13684|13682|36
1646899520000|2022-03-10 08:05:20|13685.5|13683.5|13688|13686|13688.6|13686.6|13685|13683|23
1646899530000|2022-03-10 08:05:30|13687.5|13685.5|13689|13687|13691.4|13689.4|13687.1|13685.1|19
1646899540000|2022-03-10 08:05:40|13687.5|13685.5|13688.9|13686.9|13689.7|13687.7|13685.5|13683.5|19
1646899550000|2022-03-10 08:05:50|13689|13687|13689.5|13687.5|13690.1|13688.1|13687.4|13685.4|18
1646899560000|2022-03-10 08:06:00|13689.4|13687.4|13689.2|13687.2|13692.4|13690.4|13688.6|13686.6|33
1646899570000|2022-03-10 08:06:10|13689.9|13687.9|13683.7|13681.7|13690.2|13688.2|13683.4|13681.4|32
1646899580000|2022-03-10 08:06:20|13683.6|13681.6|13686.9|13684.9|13688.1|13686.1|13683.4|13681.4|17
1646899590000|2022-03-10 08:06:30|13686.7|13684.7|13686.6|13684.6|13687.7|13685.7|13684.7|13682.7|23
1646899600000|2022-03-10 08:06:40|13686.5|13684.5|13686.6|13684.6|13687.6|13685.6|13685|13683|10
1646899610000|2022-03-10 08:06:50|13686.5|13684.5|13693.9|13691.9|13695|13693|13686.2|13684.2|55
1646899620000|2022-03-10 08:07:00|13694.2|13692.2|13691.5|13689.5|13694.5|13692.5|13689.9|13687.9|30
1646899630000|2022-03-10 08:07:10|13691.4|13689.4|13690.5|13688.5|13692.5|13690.5|13689.6|13687.6|18
1646899640000|2022-03-10 08:07:20|13690.4|13688.4|13688.5|13686.5|13692|13690|13686.9|13684.9|16
1646899650000|2022-03-10 08:07:30|13688.4|13686.4|13689.7|13687.7|13692|13690|13688.2|13686.2|17
1646899660000|2022-03-10 08:07:40|13689.4|13687.4|13692.1|13690.1|13693|13691|13688.7|13686.7|16
1646899670000|2022-03-10 08:07:50|13690.7|13688.7|13694.6|13692.6|13695.5|13693.5|13690.7|13688.7|30
1646899680000|2022-03-10 08:08:00|13694.7|13692.7|13693.6|13691.6|13695.2|13693.2|13692.7|13690.7|36
1646899690000|2022-03-10 08:08:10|13693.4|13691.4|13688.6|13686.6|13693.4|13691.4|13688.6|13686.6|34
1646899700000|2022-03-10 08:08:20|13688.9|13686.9|13690.2|13688.2|13692.7|13690.7|13688.9|13686.9|23
1646899710000|2022-03-10 08:08:30|13690.4|13688.4|13687.2|13685.2|13690.5|13688.5|13686.2|13684.2|13
1646899720000|2022-03-10 08:08:40|13687.1|13685.1|13686.7|13684.7|13688.5|13686.5|13686|13684|45
1646899730000|2022-03-10 08:08:50|13686.6|13684.6|13688.5|13686.5|13690.1|13688.1|13686|13684|16
1646899740000|2022-03-10 08:09:00|13688.4|13686.4|13687.5|13685.5|13688.4|13686.4|13686|13684|29
1646899750000|2022-03-10 08:09:10|13687.6|13685.6|13688.2|13686.2|13691.2|13689.2|13686.7|13684.7|31
1646899760000|2022-03-10 08:09:20|13688|13686|13690.4|13688.4|13690.4|13688.4|13686.9|13684.9|71
1646899770000|2022-03-10 08:09:30|13690.1|13688.1|13691|13689|13691.4|13689.4|13689.1|13687.1|21
1646899780000|2022-03-10 08:09:40|13690.9|13688.9|13689.2|13687.2|13691|13689|13687.4|13685.4|42
1646899790000|2022-03-10 08:09:50|13688.6|13686.6|13691|13689|13691.9|13689.9|13688.6|13686.6|44
1646899800000|2022-03-10 08:10:00|13691.1|13689.1|13684.9|13682.9|13693|13691|13684.4|13682.4|46
1646899810000|2022-03-10 08:10:10|13685|13683|13686.7|13684.7|13690.9|13688.9|13685|13683|31
1646899820000|2022-03-10 08:10:20|13686.6|13684.6|13686|13684|13689.5|13687.5|13684.4|13682.4|26
1646899830000|2022-03-10 08:10:30|13686.1|13684.1|13669.4|13667.4|13686.7|13684.7|13665.9|13663.9|403
1646899840000|2022-03-10 08:10:40|13668.7|13666.7|13672.2|13670.2|13673.2|13671.2|13667.7|13665.7|58
1646899850000|2022-03-10 08:10:50|13672.4|13670.4|13674|13672|13677.7|13675.7|13669.7|13667.7|303
1646899860000|2022-03-10 08:11:00|13677.1|13675.1|13676.5|13674.5|13678.2|13676.2|13675.4|13673.4|117
1646899870000|2022-03-10 08:11:10|13676.4|13674.4|13672.9|13670.9|13676.4|13674.4|13672.5|13670.5|57
1646899880000|2022-03-10 08:11:20|13672.4|13670.4|13672.7|13670.7|13674.9|13672.9|13672.4|13670.4|82
1646899890000|2022-03-10 08:11:30|13672.2|13670.2|13670.5|13668.5|13672.9|13670.9|13668.2|13666.2|74
1646899900000|2022-03-10 08:11:40|13670.6|13668.6|13672.6|13670.6|13672.9|13670.9|13670|13668|57
1646899910000|2022-03-10 08:11:50|13672.1|13670.1|13671.1|13669.1|13672.1|13670.1|13670.2|13668.2|42
1646899920000|2022-03-10 08:12:00|13671.2|13669.2|13669.9|13667.9|13671.5|13669.5|13668.7|13666.7|68
1646899930000|2022-03-10 08:12:10|13670|13668|13669.1|13667.1|13670.7|13668.7|13668.4|13666.4|23
1646899940000|2022-03-10 08:12:20|13668.7|13666.7|13668.6|13666.6|13670.1|13668.1|13667.6|13665.6|40
1646899950000|2022-03-10 08:12:30|13668.5|13666.5|13666.5|13664.5|13669.5|13667.5|13665.9|13663.9|65
1646899960000|2022-03-10 08:12:40|13666.4|13664.4|13665.1|13663.1|13666.5|13664.5|13663.5|13661.5|87
1646899970000|2022-03-10 08:12:50|13665|13663|13662.5|13660.5|13665.4|13663.4|13662.2|13660.2|54
1646899980000|2022-03-10 08:13:00|13662.6|13660.6|13667.5|13665.5|13667.9|13665.9|13662.4|13660.4|59
1646899990000|2022-03-10 08:13:10|13667.4|13665.4|13662.2|13660.2|13667.4|13665.4|13662.2|13660.2|38
1646900000000|2022-03-10 08:13:20|13662.4|13660.4|13665.5|13663.5|13666.1|13664.1|13662.2|13660.2|40
1646900010000|2022-03-10 08:13:30|13665.4|13663.4|13663.1|13661.1|13665.5|13663.5|13662.6|13660.6|36
1646900020000|2022-03-10 08:13:40|13664|13662|13663.1|13661.1|13664|13662|13661.5|13659.5|65
1646900030000|2022-03-10 08:13:50|13663|13661|13661.9|13659.9|13663.4|13661.4|13661.6|13659.6|41
1646900040000|2022-03-10 08:14:00|13661.7|13659.7|13664|13662|13666.4|13664.4|13661.7|13659.7|25
1646900050000|2022-03-10 08:14:10|13663.9|13661.9|13667.1|13665.1|13667.2|13665.2|13662.4|13660.4|32
1646900060000|2022-03-10 08:14:20|13667|13665|13667|13665|13667.6|13665.6|13665.2|13663.2|24
1646900070000|2022-03-10 08:14:30|13667.2|13665.2|13666.5|13664.5|13668.2|13666.2|13665.7|13663.7|28
1646900080000|2022-03-10 08:14:40|13666.6|13664.6|13664|13662|13666.6|13664.6|13662.1|13660.1|29
1646900090000|2022-03-10 08:14:50|13663.2|13661.2|13665.9|13663.9|13666.6|13664.6|13663|13661|22
1646900100000|2022-03-10 08:15:00|13665.7|13663.7|13663|13661|13667.2|13665.2|13662.4|13660.4|62
1646900110000|2022-03-10 08:15:10|13662.9|13660.9|13665.7|13663.7|13665.9|13663.9|13662.6|13660.6|34
1646900120000|2022-03-10 08:15:20|13666|13664|13668.6|13666.6|13668.7|13666.7|13665.4|13663.4|62
1646900130000|2022-03-10 08:15:30|13668.5|13666.5|13663.6|13661.6|13668.6|13666.6|13663.6|13661.6|33
1646900140000|2022-03-10 08:15:40|13663.7|13661.7|13664.7|13662.7|13665.6|13663.6|13663.5|13661.5|22
1646900150000|2022-03-10 08:15:50|13664.6|13662.6|13665.7|13663.7|13666.7|13664.7|13664.6|13662.6|19
1646900160000|2022-03-10 08:16:00|13665.6|13663.6|13666.1|13664.1|13667|13665|13663.1|13661.1|28
1646900170000|2022-03-10 08:16:10|13666.2|13664.2|13667.7|13665.7|13667.9|13665.9|13665.4|13663.4|20
1646900180000|2022-03-10 08:16:20|13668.4|13666.4|13670.1|13668.1|13670.5|13668.5|13667.7|13665.7|27
1646900190000|2022-03-10 08:16:30|13670.2|13668.2|13673.4|13671.4|13673.5|13671.5|13670.2|13668.2|36
1646900200000|2022-03-10 08:16:40|13673.2|13671.2|13671.9|13669.9|13673.4|13671.4|13671.6|13669.6|32
1646900210000|2022-03-10 08:16:50|13671.7|13669.7|13668.7|13666.7|13671.7|13669.7|13668.5|13666.5|36
1646900220000|2022-03-10 08:17:00|13668.9|13666.9|13664.1|13662.1|13669|13667|13663.5|13661.5|39
1646900230000|2022-03-10 08:17:10|13663.9|13661.9|13668|13666|13668|13666|13663.7|13661.7|29
1646900240000|2022-03-10 08:17:20|13667.9|13665.9|13667.5|13665.5|13669.7|13667.7|13667|13665|48
1646900250000|2022-03-10 08:17:30|13667.4|13665.4|13667.2|13665.2|13667.6|13665.6|13666.5|13664.5|9
1646900260000|2022-03-10 08:17:40|13667.4|13665.4|13668.7|13666.7|13669|13667|13666.4|13664.4|28
1646900270000|2022-03-10 08:17:50|13668.9|13666.9|13669.4|13667.4|13669.4|13667.4|13666.2|13664.2|32
1646900280000|2022-03-10 08:18:00|13669.2|13667.2|13666|13664|13669.2|13667.2|13663.4|13661.4|36
1646900290000|2022-03-10 08:18:10|13666.2|13664.2|13664.6|13662.6|13666.4|13664.4|13663.4|13661.4|28
1646900300000|2022-03-10 08:18:20|13664.5|13662.5|13663.2|13661.2|13664.6|13662.6|13662.5|13660.5|18
1646900310000|2022-03-10 08:18:30|13663.4|13661.4|13664.6|13662.6|13665.2|13663.2|13663.4|13661.4|27
1646900320000|2022-03-10 08:18:40|13664.5|13662.5|13662.7|13660.7|13664.6|13662.6|13662.4|13660.4|43
1646900330000|2022-03-10 08:18:50|13662.6|13660.6|13664.7|13662.7|13665.1|13663.1|13662.6|13660.6|16
1646900340000|2022-03-10 08:19:00|13664.9|13662.9|13665.4|13663.4|13667.5|13665.5|13664.7|13662.7|58
1646900350000|2022-03-10 08:19:10|13665.2|13663.2|13667.1|13665.1|13667.5|13665.5|13664.9|13662.9|49
1646900360000|2022-03-10 08:19:20|13667.2|13665.2|13667.6|13665.6|13669.1|13667.1|13666.7|13664.7|23
1646900370000|2022-03-10 08:19:30|13667.7|13665.7|13666|13664|13667.7|13665.7|13664.9|13662.9|13
1646900380000|2022-03-10 08:19:40|13666.1|13664.1|13665.4|13663.4|13667.6|13665.6|13665.2|13663.2|11
1646900390000|2022-03-10 08:19:50|13665.2|13663.2|13664.4|13662.4|13666.2|13664.2|13664.4|13662.4|16
1646900400000|2022-03-10 08:20:00|13664.5|13662.5|13665.6|13663.6|13666.5|13664.5|13662.9|13660.9|41
1646900410000|2022-03-10 08:20:10|13665.7|13663.7|13666.7|13664.7|13667.6|13665.6|13665.5|13663.5|16
1646900420000|2022-03-10 08:20:20|13666.9|13664.9|13665|13663|13667.2|13665.2|13664.7|13662.7|12
1646900430000|2022-03-10 08:20:30|13664.9|13662.9|13664|13662|13665.4|13663.4|13663.5|13661.5|14
1646900440000|2022-03-10 08:20:40|13663.9|13661.9|13661.5|13659.5|13664|13662|13661.2|13659.2|107
1646900450000|2022-03-10 08:20:50|13661.4|13659.4|13667.4|13665.4|13668.1|13666.1|13661.4|13659.4|60
1646900460000|2022-03-10 08:21:00|13667.7|13665.7|13671.4|13669.4|13672.1|13670.1|13667.2|13665.2|55
1646900470000|2022-03-10 08:21:10|13671.2|13669.2|13668.1|13666.1|13671.4|13669.4|13667.1|13665.1|21
1646900480000|2022-03-10 08:21:20|13668.2|13666.2|13669.5|13667.5|13669.6|13667.6|13664.9|13662.9|56
1646900490000|2022-03-10 08:21:30|13669.4|13667.4|13668.4|13666.4|13670|13668|13667|13665|18
1646900500000|2022-03-10 08:21:40|13668.1|13666.1|13668.4|13666.4|13669.6|13667.6|13668.1|13666.1|9
1646900510000|2022-03-10 08:21:50|13668.5|13666.5|13670.1|13668.1|13671.4|13669.4|13667.5|13665.5|21
1646900520000|2022-03-10 08:22:00|13670.7|13668.7|13666.4|13664.4|13671.2|13669.2|13666.2|13664.2|15
1646900530000|2022-03-10 08:22:10|13666.5|13664.5|13667.5|13665.5|13668.4|13666.4|13666.4|13664.4|18
1646900540000|2022-03-10 08:22:20|13667.6|13665.6|13668.7|13666.7|13669|13667|13665.7|13663.7|14
1646900550000|2022-03-10 08:22:30|13668.6|13666.6|13666.6|13664.6|13669.1|13667.1|13666.1|13664.1|9
1646900560000|2022-03-10 08:22:40|13666.7|13664.7|13664.5|13662.5|13666.7|13664.7|13664.2|13662.2|14
1646900570000|2022-03-10 08:22:50|13664.2|13662.2|13666.5|13664.5|13667.2|13665.2|13664.1|13662.1|22
1646900580000|2022-03-10 08:23:00|13666.4|13664.4|13666.6|13664.6|13666.7|13664.7|13664.6|13662.6|10
1646900590000|2022-03-10 08:23:10|13666.7|13664.7|13667.1|13665.1|13669.5|13667.5|13666.7|13664.7|19
1646900600000|2022-03-10 08:23:20|13667|13665|13666.2|13664.2|13667.4|13665.4|13665.7|13663.7|13
1646900610000|2022-03-10 08:23:30|13666.9|13664.9|13666|13664|13668.7|13666.7|13664.5|13662.5|72
1646900620000|2022-03-10 08:23:40|13665.6|13663.6|13666.5|13664.5|13668.5|13666.5|13665.6|13663.6|10
1646900630000|2022-03-10 08:23:50|13666.4|13664.4|13663.7|13661.7|13666.7|13664.7|13663.7|13661.7|26
1646900640000|2022-03-10 08:24:00|13664.7|13662.7|13650.2|13648.2|13665.2|13663.2|13643.9|13641.9|507
1646900650000|2022-03-10 08:24:10|13650.4|13648.4|13644|13642|13654.1|13652.1|13642|13640|139
1646900660000|2022-03-10 08:24:20|13643.9|13641.9|13644.9|13642.9|13647.6|13645.6|13643.9|13641.9|58
1646900670000|2022-03-10 08:24:30|13644.7|13642.7|13643.2|13641.2|13644.9|13642.9|13642.4|13640.4|46
1646900680000|2022-03-10 08:24:40|13643.1|13641.1|13638.2|13636.2|13643.6|13641.6|13638.1|13636.1|104
1646900690000|2022-03-10 08:24:50|13638.4|13636.4|13639|13637|13641|13639|13637.6|13635.6|34
1646900700000|2022-03-10 08:25:00|13638.9|13636.9|13629.4|13627.4|13639|13637|13628.4|13626.4|125
1646900710000|2022-03-10 08:25:10|13631.7|13629.7|13628.5|13626.5|13632.9|13630.9|13628.5|13626.5|62
1646900720000|2022-03-10 08:25:20|13628.6|13626.6|13627.4|13625.4|13630|13628|13626.7|13624.7|56
1646900730000|2022-03-10 08:25:30|13628|13626|13626.5|13624.5|13629.1|13627.1|13626.5|13624.5|27
1646900740000|2022-03-10 08:25:40|13626.9|13624.9|13621.1|13619.1|13627.4|13625.4|13620.4|13618.4|126
1646900750000|2022-03-10 08:25:50|13621.2|13619.2|13623.5|13621.5|13623.5|13621.5|13618.7|13616.7|75
1646900760000|2022-03-10 08:26:00|13623.2|13621.2|13623.5|13621.5|13623.6|13621.6|13619.9|13617.9|37
1646900770000|2022-03-10 08:26:10|13623.6|13621.6|13621|13619|13627.4|13625.4|13618.5|13616.5|72
1646900780000|2022-03-10 08:26:20|13620.6|13618.6|13620.2|13618.2|13623|13621|13619.9|13617.9|37
1646900790000|2022-03-10 08:26:30|13620.1|13618.1|13622.6|13620.6|13622.6|13620.6|13617.2|13615.2|28
1646900800000|2022-03-10 08:26:40|13622.9|13620.9|13622.1|13620.1|13623.4|13621.4|13619.9|13617.9|36
1646900810000|2022-03-10 08:26:50|13622|13620|13622|13620|13623.1|13621.1|13620.7|13618.7|16
1646900820000|2022-03-10 08:27:00|13621.9|13619.9|13625.6|13623.6|13627.5|13625.5|13621.9|13619.9|38
1646900830000|2022-03-10 08:27:10|13625.5|13623.5|13631.2|13629.2|13633.4|13631.4|13625.5|13623.5|58
1646900840000|2022-03-10 08:27:20|13631.1|13629.1|13630.1|13628.1|13631.6|13629.6|13627.5|13625.5|40
1646900850000|2022-03-10 08:27:30|13630|13628|13628.6|13626.6|13630.2|13628.2|13625|13623|27
1646900860000|2022-03-10 08:27:40|13628.5|13626.5|13626.5|13624.5|13629.5|13627.5|13625.2|13623.2|33
1646900870000|2022-03-10 08:27:50|13626.4|13624.4|13619.9|13617.9|13626.4|13624.4|13619.7|13617.7|84
1646900880000|2022-03-10 08:28:00|13619.7|13617.7|13618.6|13616.6|13620.2|13618.2|13617.5|13615.5|55
1646900890000|2022-03-10 08:28:10|13618.7|13616.7|13619.7|13617.7|13620.4|13618.4|13618|13616|26
1646900900000|2022-03-10 08:28:20|13619.5|13617.5|13619.5|13617.5|13621.1|13619.1|13618.4|13616.4|49
1646900910000|2022-03-10 08:28:30|13619.6|13617.6|13615.2|13613.2|13621.1|13619.1|13615.1|13613.1|115
1646900920000|2022-03-10 08:28:40|13614.9|13612.9|13614.4|13612.4|13617.1|13615.1|13612.5|13610.5|88
1646900930000|2022-03-10 08:28:50|13614.5|13612.5|13614.1|13612.1|13616.4|13614.4|13612.4|13610.4|64
1646900940000|2022-03-10 08:29:00|13614|13612|13614|13612|13614.4|13612.4|13612.6|13610.6|44
1646900950000|2022-03-10 08:29:10|13614.1|13612.1|13615|13613|13616.1|13614.1|13612.2|13610.2|51
1646900960000|2022-03-10 08:29:20|13615.1|13613.1|13616.4|13614.4|13616.5|13614.5|13611.5|13609.5|49
1646900970000|2022-03-10 08:29:30|13616.6|13614.6|13616.9|13614.9|13621|13619|13615.9|13613.9|97
1646900980000|2022-03-10 08:29:40|13616.5|13614.5|13617.7|13615.7|13620.7|13618.7|13615.9|13613.9|54
1646900990000|2022-03-10 08:29:50|13617.6|13615.6|13620.6|13618.6|13620.7|13618.7|13617.6|13615.6|56
1646901000000|2022-03-10 08:30:00|13620.5|13618.5|13611.5|13609.5|13620.5|13618.5|13611|13609|134
1646901010000|2022-03-10 08:30:10|13611.6|13609.6|13610.5|13608.5|13611.6|13609.6|13608.2|13606.2|106
1646901020000|2022-03-10 08:30:20|13610.4|13608.4|13610.7|13608.7|13611.7|13609.7|13609.5|13607.5|98
1646901030000|2022-03-10 08:30:30|13610.9|13608.9|13609.1|13607.1|13611.7|13609.7|13608.4|13606.4|89
1646901040000|2022-03-10 08:30:40|13609.2|13607.2|13610.5|13608.5|13611.1|13609.1|13608.2|13606.2|115
1646901050000|2022-03-10 08:30:50|13610.9|13608.9|13609.9|13607.9|13611|13609|13607.9|13605.9|74
1646901060000|2022-03-10 08:31:00|13610.1|13608.1|13609.9|13607.9|13611.4|13609.4|13608.6|13606.6|84
1646901070000|2022-03-10 08:31:10|13609.6|13607.6|13610.6|13608.6|13611.1|13609.1|13607.6|13605.6|52
1646901080000|2022-03-10 08:31:20|13610.7|13608.7|13610.7|13608.7|13610.9|13608.9|13608.6|13606.6|30
1646901090000|2022-03-10 08:31:30|13610.6|13608.6|13609.6|13607.6|13611|13609|13607.7|13605.7|20
1646901100000|2022-03-10 08:31:40|13609.7|13607.7|13609.5|13607.5|13610.7|13608.7|13608.7|13606.7|70
1646901110000|2022-03-10 08:31:50|13608.9|13606.9|13609.4|13607.4|13609.7|13607.7|13608.6|13606.6|66
1646901120000|2022-03-10 08:32:00|13609.2|13607.2|13604.1|13602.1|13609.6|13607.6|13603.1|13601.1|83
1646901130000|2022-03-10 08:32:10|13603.9|13601.9|13603.2|13601.2|13605.1|13603.1|13602.6|13600.6|70
1646901140000|2022-03-10 08:32:20|13603.9|13601.9|13601.2|13599.2|13604.4|13602.4|13601.2|13599.2|91
1646901150000|2022-03-10 08:32:30|13601.1|13599.1|13601.1|13599.1|13603|13601|13601|13599|114
1646901160000|2022-03-10 08:32:40|13600.2|13598.2|13600|13598|13601|13599|13598|13596|139
1646901170000|2022-03-10 08:32:50|13599.9|13597.9|13604.7|13602.7|13605.9|13603.9|13599.4|13597.4|98
1646901180000|2022-03-10 08:33:00|13605|13603|13599.4|13597.4|13605.6|13603.6|13599|13597|113
1646901190000|2022-03-10 08:33:10|13599.1|13597.1|13600|13598|13600.7|13598.7|13597.2|13595.2|78
1646901200000|2022-03-10 08:33:20|13600.4|13598.4|13597.4|13595.4|13600.6|13598.6|13597.1|13595.1|51
1646901210000|2022-03-10 08:33:30|13597.5|13595.5|13598.9|13596.9|13599.5|13597.5|13596.7|13594.7|37
1646901220000|2022-03-10 08:33:40|13598.6|13596.6|13600.4|13598.4|13601.5|13599.5|13598.1|13596.1|64
1646901230000|2022-03-10 08:33:50|13600.5|13598.5|13601.1|13599.1|13601.4|13599.4|13598.4|13596.4|53
1646901240000|2022-03-10 08:34:00|13601|13599|13609.6|13607.6|13609.9|13607.9|13599.6|13597.6|131
1646901250000|2022-03-10 08:34:10|13608.6|13606.6|13605.4|13603.4|13611.4|13609.4|13605|13603|64
1646901260000|2022-03-10 08:34:20|13605.2|13603.2|13604.5|13602.5|13605.6|13603.6|13602|13600|56
1646901270000|2022-03-10 08:34:30|13604.7|13602.7|13607.5|13605.5|13609.1|13607.1|13604.7|13602.7|42
1646901280000|2022-03-10 08:34:40|13607.4|13605.4|13607.7|13605.7|13608.7|13606.7|13604.7|13602.7|54
1646901290000|2022-03-10 08:34:50|13607.6|13605.6|13609.2|13607.2|13609.7|13607.7|13607.6|13605.6|60
1646901300000|2022-03-10 08:35:00|13609.5|13607.5|13611.1|13609.1|13611.4|13609.4|13607.4|13605.4|54
1646901310000|2022-03-10 08:35:10|13611.2|13609.2|13618.1|13616.1|13619.1|13617.1|13611.1|13609.1|168
1646901320000|2022-03-10 08:35:20|13618|13616|13616.7|13614.7|13619.4|13617.4|13614.7|13612.7|116
1646901330000|2022-03-10 08:35:30|13616.9|13614.9|13614.1|13612.1|13618.6|13616.6|13613.7|13611.7|78
1646901340000|2022-03-10 08:35:40|13614.2|13612.2|13615.1|13613.1|13616.1|13614.1|13611.7|13609.7|60
1646901350000|2022-03-10 08:35:50|13615.2|13613.2|13613.7|13611.7|13615.7|13613.7|13611.7|13609.7|33
1646901360000|2022-03-10 08:36:00|13613.5|13611.5|13613.7|13611.7|13615|13613|13612.4|13610.4|39
1646901370000|2022-03-10 08:36:10|13613.9|13611.9|13614|13612|13614.5|13612.5|13611.1|13609.1|47
1646901380000|2022-03-10 08:36:20|13613.9|13611.9|13613.4|13611.4|13616.6|13614.6|13613.4|13611.4|60
1646901390000|2022-03-10 08:36:30|13613.1|13611.1|13616.1|13614.1|13616.2|13614.2|13613.1|13611.1|29
1646901400000|2022-03-10 08:36:40|13615.9|13613.9|13616.6|13614.6|13617.4|13615.4|13615.1|13613.1|30
1646901410000|2022-03-10 08:36:50|13616.4|13614.4|13616.7|13614.7|13617.9|13615.9|13615.7|13613.7|20
1646901420000|2022-03-10 08:37:00|13616.5|13614.5|13616.6|13614.6|13620|13618|13614.9|13612.9|82
1646901430000|2022-03-10 08:37:10|13616.7|13614.7|13616.4|13614.4|13617.5|13615.5|13615.7|13613.7|41
1646901440000|2022-03-10 08:37:20|13616.2|13614.2|13619.1|13617.1|13620.2|13618.2|13616.2|13614.2|35
1646901450000|2022-03-10 08:37:30|13619.2|13617.2|13621.1|13619.1|13622.4|13620.4|13618.7|13616.7|56
1646901460000|2022-03-10 08:37:40|13621.4|13619.4|13613.1|13611.1|13621.6|13619.6|13612.9|13610.9|201
1646901470000|2022-03-10 08:37:50|13613.5|13611.5|13612.1|13610.1|13614.1|13612.1|13611.2|13609.2|89
1646901480000|2022-03-10 08:38:00|13612|13610|13609.1|13607.1|13613.4|13611.4|13609.1|13607.1|65
1646901490000|2022-03-10 08:38:10|13609|13607|13605.1|13603.1|13609.1|13607.1|13605.1|13603.1|114
1646901500000|2022-03-10 08:38:20|13604.4|13602.4|13604.7|13602.7|13604.9|13602.9|13600.6|13598.6|134
1646901510000|2022-03-10 08:38:30|13605|13603|13608.4|13606.4|13610.1|13608.1|13604.5|13602.5|81
1646901520000|2022-03-10 08:38:40|13608.5|13606.5|13606.7|13604.7|13609.1|13607.1|13606.7|13604.7|24
1646901530000|2022-03-10 08:38:50|13606.6|13604.6|13608.5|13606.5|13608.9|13606.9|13605.5|13603.5|35
1646901540000|2022-03-10 08:39:00|13608.4|13606.4|13608.6|13606.6|13611|13609|13606.7|13604.7|39
1646901550000|2022-03-10 08:39:10|13608.5|13606.5|13613|13611|13613.1|13611.1|13607.9|13605.9|50
1646901560000|2022-03-10 08:39:20|13613.1|13611.1|13612.1|13610.1|13613.1|13611.1|13610.9|13608.9|26
1646901570000|2022-03-10 08:39:30|13612|13610|13606.7|13604.7|13614.2|13612.2|13606.5|13604.5|83
1646901580000|2022-03-10 08:39:40|13606.6|13604.6|13609.5|13607.5|13612.2|13610.2|13605.5|13603.5|58
1646901590000|2022-03-10 08:39:50|13609.6|13607.6|13603.2|13601.2|13610.5|13608.5|13603.1|13601.1|63
1646901600000|2022-03-10 08:40:00|13603.1|13601.1|13602.4|13600.4|13605.9|13603.9|13601.2|13599.2|73
1646901610000|2022-03-10 08:40:10|13602|13600|13605.4|13603.4|13605.6|13603.6|13601.7|13599.7|82
1646901620000|2022-03-10 08:40:20|13604.4|13602.4|13601.2|13599.2|13606|13604|13600.5|13598.5|137
1646901630000|2022-03-10 08:40:30|13601.4|13599.4|13600.5|13598.5|13601.6|13599.6|13598.5|13596.5|72
1646901640000|2022-03-10 08:40:40|13600.6|13598.6|13599.5|13597.5|13601.4|13599.4|13599.1|13597.1|82
1646901650000|2022-03-10 08:40:50|13599.7|13597.7|13600.1|13598.1|13601.1|13599.1|13599.6|13597.6|43
1646901660000|2022-03-10 08:41:00|13599.9|13597.9|13603.7|13601.7|13603.7|13601.7|13598.9|13596.9|39
1646901670000|2022-03-10 08:41:10|13603.9|13601.9|13605.2|13603.2|13607.4|13605.4|13601.6|13599.6|99
1646901680000|2022-03-10 08:41:20|13605.4|13603.4|13604.1|13602.1|13607|13605|13603.4|13601.4|39
1646901690000|2022-03-10 08:41:30|13604.2|13602.2|13603.5|13601.5|13604.5|13602.5|13603.1|13601.1|34
1646901700000|2022-03-10 08:41:40|13603.4|13601.4|13601.6|13599.6|13606|13604|13601.2|13599.2|58
1646901710000|2022-03-10 08:41:50|13601.5|13599.5|13606.9|13604.9|13606.9|13604.9|13600.9|13598.9|120
1646901720000|2022-03-10 08:42:00|13607.1|13605.1|13592.2|13590.2|13607.2|13605.2|13591|13589|191
1646901730000|2022-03-10 08:42:10|13592.7|13590.7|13590.7|13588.7|13592.7|13590.7|13589.5|13587.5|96
1646901740000|2022-03-10 08:42:20|13590.6|13588.6|13596.7|13594.7|13597|13595|13590.6|13588.6|122
1646901750000|2022-03-10 08:42:30|13596.6|13594.6|13596.7|13594.7|13598.7|13596.7|13595|13593|46
1646901760000|2022-03-10 08:42:40|13596.6|13594.6|13601.6|13599.6|13602.6|13600.6|13595.6|13593.6|65
1646901770000|2022-03-10 08:42:50|13601.5|13599.5|13607.1|13605.1|13607.6|13605.6|13601.5|13599.5|86
1646901780000|2022-03-10 08:43:00|13607.4|13605.4|13607.9|13605.9|13608.1|13606.1|13603|13601|49
1646901790000|2022-03-10 08:43:10|13608.4|13606.4|13610.4|13608.4|13610.4|13608.4|13606|13604|138
1646901800000|2022-03-10 08:43:20|13610.1|13608.1|13608.5|13606.5|13611.2|13609.2|13608|13606|63
1646901810000|2022-03-10 08:43:30|13608.6|13606.6|13608.5|13606.5|13608.6|13606.6|13605.6|13603.6|52
1646901820000|2022-03-10 08:43:40|13608|13606|13612.6|13610.6|13612.7|13610.7|13607.1|13605.1|97
1646901830000|2022-03-10 08:43:50|13612.7|13610.7|13612.9|13610.9|13613.5|13611.5|13611.4|13609.4|46
1646901840000|2022-03-10 08:44:00|13613.1|13611.1|13613.7|13611.7|13614.6|13612.6|13609.4|13607.4|55
1646901850000|2022-03-10 08:44:10|13613.9|13611.9|13613.1|13611.1|13614.2|13612.2|13612|13610|20
1646901860000|2022-03-10 08:44:20|13613.2|13611.2|13616.4|13614.4|13617|13615|13613.2|13611.2|75
1646901870000|2022-03-10 08:44:30|13616.5|13614.5|13618.4|13616.4|13618.4|13616.4|13616|13614|34
1646901880000|2022-03-10 08:44:40|13618.6|13616.6|13621.1|13619.1|13621.1|13619.1|13616.6|13614.6|73
1646901890000|2022-03-10 08:44:50|13621|13619|13622.5|13620.5|13625.1|13623.1|13621|13619|76
1646901900000|2022-03-10 08:45:00|13622.9|13620.9|13614.2|13612.2|13623.4|13621.4|13613.4|13611.4|131
1646901910000|2022-03-10 08:45:10|13614.1|13612.1|13624.1|13622.1|13625.4|13623.4|13614|13612|174
1646901920000|2022-03-10 08:45:20|13624.2|13622.2|13621|13619|13624.7|13622.7|13620.6|13618.6|68
1646901930000|2022-03-10 08:45:30|13621.1|13619.1|13617.2|13615.2|13621.1|13619.1|13616.4|13614.4|88
1646901940000|2022-03-10 08:45:40|13617|13615|13619.2|13617.2|13621|13619|13616.4|13614.4|61
1646901950000|2022-03-10 08:45:50|13618.5|13616.5|13617.9|13615.9|13618.9|13616.9|13616.2|13614.2|21
1646901960000|2022-03-10 08:46:00|13618.4|13616.4|13617.2|13615.2|13618.5|13616.5|13613.5|13611.5|100
1646901970000|2022-03-10 08:46:10|13617.4|13615.4|13623.9|13621.9|13624.9|13622.9|13617.2|13615.2|73
1646901980000|2022-03-10 08:46:20|13623.7|13621.7|13624.5|13622.5|13624.5|13622.5|13621.2|13619.2|39
1646901990000|2022-03-10 08:46:30|13624.7|13622.7|13625.4|13623.4|13625.4|13623.4|13623|13621|28
1646902000000|2022-03-10 08:46:40|13625.5|13623.5|13630.2|13628.2|13630.4|13628.4|13624.9|13622.9|100
1646902010000|2022-03-10 08:46:50|13630.4|13628.4|13627.6|13625.6|13632.4|13630.4|13627.6|13625.6|104
1646902020000|2022-03-10 08:47:00|13627.7|13625.7|13625.2|13623.2|13629.7|13627.7|13624.9|13622.9|139
1646902030000|2022-03-10 08:47:10|13625.1|13623.1|13623.9|13621.9|13625.6|13623.6|13623.2|13621.2|30
1646902040000|2022-03-10 08:47:20|13623.5|13621.5|13629.2|13627.2|13629.6|13627.6|13623|13621|48
1646902050000|2022-03-10 08:47:30|13629.1|13627.1|13628.1|13626.1|13629.2|13627.2|13623.9|13621.9|70
1646902060000|2022-03-10 08:47:40|13628|13626|13629.7|13627.7|13630.2|13628.2|13626.2|13624.2|104
1646902070000|2022-03-10 08:47:50|13629.9|13627.9|13632.9|13630.9|13634.1|13632.1|13629.9|13627.9|80
1646902080000|2022-03-10 08:48:00|13632.6|13630.6|13633.5|13631.5|13633.5|13631.5|13628.9|13626.9|36
1646902090000|2022-03-10 08:48:10|13633.4|13631.4|13640.9|13638.9|13645.2|13643.2|13632.9|13630.9|259
1646902100000|2022-03-10 08:48:20|13641|13639|13639.5|13637.5|13642.7|13640.7|13638.4|13636.4|80
1646902110000|2022-03-10 08:48:30|13639.6|13637.6|13638.9|13636.9|13640.1|13638.1|13638|13636|74
1646902120000|2022-03-10 08:48:40|13639|13637|13637.6|13635.6|13639.2|13637.2|13636.4|13634.4|86
1646902130000|2022-03-10 08:48:50|13637.7|13635.7|13639.7|13637.7|13640.4|13638.4|13637.7|13635.7|69
1646902140000|2022-03-10 08:49:00|13639.6|13637.6|13633.7|13631.7|13640.5|13638.5|13633.7|13631.7|66
1646902150000|2022-03-10 08:49:10|13633.9|13631.9|13631.7|13629.7|13634.2|13632.2|13630.5|13628.5|49
1646902160000|2022-03-10 08:49:20|13632.2|13630.2|13633.9|13631.9|13634.6|13632.6|13632.2|13630.2|36
1646902170000|2022-03-10 08:49:30|13634.4|13632.4|13636.9|13634.9|13637|13635|13633.7|13631.7|69
1646902180000|2022-03-10 08:49:40|13637|13635|13637.4|13635.4|13638.7|13636.7|13634|13632|27
1646902190000|2022-03-10 08:49:50|13637.2|13635.2|13633.4|13631.4|13637.7|13635.7|13633.4|13631.4|33
1646902200000|2022-03-10 08:50:00|13633.2|13631.2|13632.6|13630.6|13633.4|13631.4|13630.6|13628.6|43
1646902210000|2022-03-10 08:50:10|13632.5|13630.5|13625.1|13623.1|13632.7|13630.7|13625.1|13623.1|61
1646902220000|2022-03-10 08:50:20|13625|13623|13624.1|13622.1|13626.4|13624.4|13623.4|13621.4|60
1646902230000|2022-03-10 08:50:30|13624.6|13622.6|13625.6|13623.6|13626.1|13624.1|13624|13622|42
1646902240000|2022-03-10 08:50:40|13625.5|13623.5|13625|13623|13627.7|13625.7|13624.2|13622.2|48
1646902250000|2022-03-10 08:50:50|13625.1|13623.1|13620.9|13618.9|13625.6|13623.6|13618|13616|105
1646902260000|2022-03-10 08:51:00|13621|13619|13622.7|13620.7|13623.6|13621.6|13621|13619|28
1646902270000|2022-03-10 08:51:10|13622.6|13620.6|13625.1|13623.1|13625.1|13623.1|13621.9|13619.9|25
1646902280000|2022-03-10 08:51:20|13623.4|13621.4|13624.7|13622.7|13625.1|13623.1|13622.7|13620.7|20
1646902290000|2022-03-10 08:51:30|13624.6|13622.6|13623.6|13621.6|13625.7|13623.7|13622.7|13620.7|31
1646902300000|2022-03-10 08:51:40|13623.7|13621.7|13625|13623|13625.6|13623.6|13623.2|13621.2|8
1646902310000|2022-03-10 08:51:50|13624.9|13622.9|13626.4|13624.4|13626.9|13624.9|13624.1|13622.1|32
1646902320000|2022-03-10 08:52:00|13626.1|13624.1|13628.9|13626.9|13628.9|13626.9|13626.1|13624.1|103
1646902330000|2022-03-10 08:52:10|13628.7|13626.7|13627.5|13625.5|13629.6|13627.6|13627.1|13625.1|53
1646902340000|2022-03-10 08:52:20|13627.4|13625.4|13626.5|13624.5|13628.1|13626.1|13625.1|13623.1|22
1646902350000|2022-03-10 08:52:30|13626.4|13624.4|13624.9|13622.9|13626.6|13624.6|13621.6|13619.6|65
1646902360000|2022-03-10 08:52:40|13624.6|13622.6|13624.7|13622.7|13626|13624|13622.1|13620.1|68
1646902370000|2022-03-10 08:52:50|13624.9|13622.9|13626.1|13624.1|13627.5|13625.5|13624.6|13622.6|18
1646902380000|2022-03-10 08:53:00|13625.9|13623.9|13625.7|13623.7|13626.4|13624.4|13624.6|13622.6|37
1646902390000|2022-03-10 08:53:10|13626.1|13624.1|13624.7|13622.7|13627.4|13625.4|13624.6|13622.6|19
1646902400000|2022-03-10 08:53:20|13624.9|13622.9|13620|13618|13624.9|13622.9|13619.5|13617.5|54
1646902410000|2022-03-10 08:53:30|13620.1|13618.1|13622.7|13620.7|13623|13621|13618.7|13616.7|35
1646902420000|2022-03-10 08:53:40|13622.9|13620.9|13624.5|13622.5|13625.1|13623.1|13622.5|13620.5|33
1646902430000|2022-03-10 08:53:50|13624.6|13622.6|13620.7|13618.7|13624.6|13622.6|13619.4|13617.4|28
1646902440000|2022-03-10 08:54:00|13620.9|13618.9|13622.7|13620.7|13626|13624|13620.7|13618.7|30
1646902450000|2022-03-10 08:54:10|13622.5|13620.5|13623.2|13621.2|13623.2|13621.2|13619.5|13617.5|26
1646902460000|2022-03-10 08:54:20|13623.1|13621.1|13622.4|13620.4|13626.4|13624.4|13622.4|13620.4|32
1646902470000|2022-03-10 08:54:30|13622.5|13620.5|13622.9|13620.9|13623|13621|13620.7|13618.7|59
1646902480000|2022-03-10 08:54:40|13622.7|13620.7|13625.4|13623.4|13625.4|13623.4|13622.7|13620.7|28
1646902490000|2022-03-10 08:54:50|13625.2|13623.2|13623.6|13621.6|13626.4|13624.4|13623.2|13621.2|58
1646902500000|2022-03-10 08:55:00|13623.5|13621.5|13624|13622|13624.9|13622.9|13620.2|13618.2|147
1646902510000|2022-03-10 08:55:10|13624.1|13622.1|13621.9|13619.9|13625.4|13623.4|13620.4|13618.4|32
1646902520000|2022-03-10 08:55:20|13622.1|13620.1|13618.2|13616.2|13622.2|13620.2|13618.2|13616.2|41
1646902530000|2022-03-10 08:55:30|13617.9|13615.9|13622.5|13620.5|13622.5|13620.5|13615.5|13613.5|71
1646902540000|2022-03-10 08:55:40|13622.4|13620.4|13621.1|13619.1|13623.7|13621.7|13620.7|13618.7|20
1646902550000|2022-03-10 08:55:50|13621.2|13619.2|13620.5|13618.5|13621.9|13619.9|13619.5|13617.5|17
1646902560000|2022-03-10 08:56:00|13620.4|13618.4|13616.4|13614.4|13620.5|13618.5|13616.2|13614.2|28
1646902570000|2022-03-10 08:56:10|13616.2|13614.2|13614.4|13612.4|13616.4|13614.4|13614.4|13612.4|20
1646902580000|2022-03-10 08:56:20|13614.5|13612.5|13618.2|13616.2|13618.2|13616.2|13614.4|13612.4|13
1646902590000|2022-03-10 08:56:30|13618.1|13616.1|13623.4|13621.4|13624.9|13622.9|13618.1|13616.1|63
1646902600000|2022-03-10 08:56:40|13623.2|13621.2|13625.1|13623.1|13625.5|13623.5|13622.9|13620.9|32
1646902610000|2022-03-10 08:56:50|13625|13623|13622.4|13620.4|13625.1|13623.1|13622|13620|44
1646902620000|2022-03-10 08:57:00|13622|13620|13621.9|13619.9|13625|13623|13621.4|13619.4|38
1646902630000|2022-03-10 08:57:10|13622.4|13620.4|13623.6|13621.6|13624.1|13622.1|13620.1|13618.1|95
1646902640000|2022-03-10 08:57:20|13623.4|13621.4|13625.6|13623.6|13626.2|13624.2|13622.6|13620.6|35
1646902650000|2022-03-10 08:57:30|13625.1|13623.1|13626.5|13624.5|13628.5|13626.5|13625.1|13623.1|46
1646902660000|2022-03-10 08:57:40|13626.6|13624.6|13629.5|13627.5|13629.7|13627.7|13626.2|13624.2|25
1646902670000|2022-03-10 08:57:50|13629.6|13627.6|13629|13627|13630.4|13628.4|13628.2|13626.2|20
1646902680000|2022-03-10 08:58:00|13628.9|13626.9|13629.5|13627.5|13630.4|13628.4|13628|13626|31
1646902690000|2022-03-10 08:58:10|13629.7|13627.7|13630.4|13628.4|13630.5|13628.5|13629.2|13627.2|11
1646902700000|2022-03-10 08:58:20|13630.5|13628.5|13634|13632|13635|13633|13630.1|13628.1|51
1646902710000|2022-03-10 08:58:30|13632.9|13630.9|13632.2|13630.2|13633.2|13631.2|13631|13629|42
1646902720000|2022-03-10 08:58:40|13632.4|13630.4|13631.7|13629.7|13633.7|13631.7|13631|13629|84
1646902730000|2022-03-10 08:58:50|13631.9|13629.9|13631.6|13629.6|13633.6|13631.6|13631.1|13629.1|27
1646902740000|2022-03-10 08:59:00|13631.4|13629.4|13632.4|13630.4|13632.5|13630.5|13631.2|13629.2|92
1646902750000|2022-03-10 08:59:10|13632.2|13630.2|13632.9|13630.9|13634.2|13632.2|13626.9|13624.9|89
1646902760000|2022-03-10 08:59:20|13631.6|13629.6|13628.4|13626.4|13632.4|13630.4|13627.7|13625.7|25
1646902770000|2022-03-10 08:59:30|13628.5|13626.5|13627.9|13625.9|13628.5|13626.5|13626.1|13624.1|26
1646902780000|2022-03-10 08:59:40|13628.1|13626.1|13627.6|13625.6|13630.6|13628.6|13627.1|13625.1|10
1646902790000|2022-03-10 08:59:50|13627.7|13625.7|13625.5|13623.5|13630.2|13628.2|13624.7|13622.7|29
1646902800000|2022-03-10 09:00:00|13626|13624|13658.7|13656.7|13666.7|13664.7|13625.7|13623.7|933
1646902810000|2022-03-10 09:00:10|13659.2|13657.2|13660.1|13658.1|13670.2|13668.2|13649.5|13647.5|322
1646902820000|2022-03-10 09:00:20|13659.7|13657.7|13684.7|13682.7|13686.6|13684.6|13656.6|13654.6|430
1646902830000|2022-03-10 09:00:30|13684.6|13682.6|13662.6|13660.6|13686.5|13684.5|13661.2|13659.2|282
1646902840000|2022-03-10 09:00:40|13662.5|13660.5|13659.5|13657.5|13662.5|13660.5|13654.4|13652.4|230
1646902850000|2022-03-10 09:00:50|13658.6|13656.6|13664.1|13662.1|13664.1|13662.1|13656.7|13654.7|105
1646902860000|2022-03-10 09:01:00|13664|13662|13668.4|13666.4|13674|13672|13664|13662|113
1646902870000|2022-03-10 09:01:10|13668.2|13666.2|13669.4|13667.4|13672.7|13670.7|13664.6|13662.6|57
1646902880000|2022-03-10 09:01:20|13669.5|13667.5|13667.5|13665.5|13671.4|13669.4|13666.9|13664.9|49
1646902890000|2022-03-10 09:01:30|13667.4|13665.4|13669.2|13667.2|13670.7|13668.7|13664.4|13662.4|83
1646902900000|2022-03-10 09:01:40|13669.1|13667.1|13669.9|13667.9|13674.6|13672.6|13668|13666|78
1646902910000|2022-03-10 09:01:50|13669.4|13667.4|13666.6|13664.6|13670.4|13668.4|13663.6|13661.6|83
1646902920000|2022-03-10 09:02:00|13665.9|13663.9|13669.4|13667.4|13671.4|13669.4|13661.9|13659.9|87
1646902930000|2022-03-10 09:02:10|13669.6|13667.6|13664.1|13662.1|13671|13669|13663.6|13661.6|47
1646902940000|2022-03-10 09:02:20|13663.5|13661.5|13659.7|13657.7|13668.1|13666.1|13659.2|13657.2|69
1646902950000|2022-03-10 09:02:30|13659.6|13657.6|13664.4|13662.4|13665.7|13663.7|13659|13657|53
1646902960000|2022-03-10 09:02:40|13664.2|13662.2|13663|13661|13664.2|13662.2|13660.5|13658.5|23
1646902970000|2022-03-10 09:02:50|13663.1|13661.1|13662.6|13660.6|13667.4|13665.4|13662.6|13660.6|39
1646902980000|2022-03-10 09:03:00|13662.5|13660.5|13660.2|13658.2|13664|13662|13657.1|13655.1|72
1646902990000|2022-03-10 09:03:10|13660.1|13658.1|13661.4|13659.4|13663|13661|13658.7|13656.7|33
1646903000000|2022-03-10 09:03:20|13661|13659|13660.5|13658.5|13661.6|13659.6|13657.6|13655.6|32
1646903010000|2022-03-10 09:03:30|13660.6|13658.6|13662.2|13660.2|13662.5|13660.5|13657.6|13655.6|41
1646903020000|2022-03-10 09:03:40|13661.7|13659.7|13662.2|13660.2|13662.4|13660.4|13656.6|13654.6|58
1646903030000|2022-03-10 09:03:50|13661.7|13659.7|13668.1|13666.1|13668.9|13666.9|13661|13659|52
1646903040000|2022-03-10 09:04:00|13668.7|13666.7|13674.4|13672.4|13675.4|13673.4|13668.7|13666.7|103
1646903050000|2022-03-10 09:04:10|13674.2|13672.2|13674.1|13672.1|13677.2|13675.2|13670.7|13668.7|145
1646903060000|2022-03-10 09:04:20|13673.1|13671.1|13671.9|13669.9|13675.6|13673.6|13670.7|13668.7|70
1646903070000|2022-03-10 09:04:30|13672.2|13670.2|13674.1|13672.1|13674.6|13672.6|13671.7|13669.7|30
1646903080000|2022-03-10 09:04:40|13673.6|13671.6|13674.2|13672.2|13677.6|13675.6|13672.9|13670.9|31
1646903090000|2022-03-10 09:04:50|13675.7|13673.7|13670.7|13668.7|13675.7|13673.7|13670.2|13668.2|32
1646903100000|2022-03-10 09:05:00|13670.9|13668.9|13673.7|13671.7|13676.4|13674.4|13670.9|13668.9|41
1646903110000|2022-03-10 09:05:10|13673.6|13671.6|13673.2|13671.2|13675.4|13673.4|13669|13667|64
1646903120000|2022-03-10 09:05:20|13673.5|13671.5|13673.4|13671.4|13675|13673|13671.2|13669.2|43
1646903130000|2022-03-10 09:05:30|13673.1|13671.1|13674.5|13672.5|13676.6|13674.6|13673|13671|61
1646903140000|2022-03-10 09:05:40|13674.6|13672.6|13675.2|13673.2|13675.4|13673.4|13673.5|13671.5|24
1646903150000|2022-03-10 09:05:50|13675.4|13673.4|13682.6|13680.6|13682.6|13680.6|13673.9|13671.9|91
1646903160000|2022-03-10 09:06:00|13687|13685|13681.7|13679.7|13687.5|13685.5|13681.4|13679.4|156
1646903170000|2022-03-10 09:06:10|13681.9|13679.9|13682.4|13680.4|13682.9|13680.9|13680.2|13678.2|128
1646903180000|2022-03-10 09:06:20|13683.5|13681.5|13692|13690|13692|13690|13681.2|13679.2|170
1646903190000|2022-03-10 09:06:30|13692.1|13690.1|13694.7|13692.7|13696.1|13694.1|13690|13688|146
1646903200000|2022-03-10 09:06:40|13694.6|13692.6|13697.4|13695.4|13699.4|13697.4|13694.2|13692.2|141
1646903210000|2022-03-10 09:06:50|13697.5|13695.5|13697.5|13695.5|13698.9|13696.9|13693.7|13691.7|101
1646903220000|2022-03-10 09:07:00|13697.4|13695.4|13698.4|13696.4|13700.1|13698.1|13696.2|13694.2|58
1646903230000|2022-03-10 09:07:10|13698.9|13696.9|13702|13700|13704.4|13702.4|13698.2|13696.2|112
1646903240000|2022-03-10 09:07:20|13701.9|13699.9|13702.5|13700.5|13703|13701|13699.4|13697.4|63
1646903250000|2022-03-10 09:07:30|13702.4|13700.4|13700.4|13698.4|13702.9|13700.9|13698.6|13696.6|25
1646903260000|2022-03-10 09:07:40|13700.1|13698.1|13701.5|13699.5|13702.1|13700.1|13698.7|13696.7|41
1646903270000|2022-03-10 09:07:50|13701.2|13699.2|13702.7|13700.7|13702.9|13700.9|13700.9|13698.9|24
1646903280000|2022-03-10 09:08:00|13702.2|13700.2|13703|13701|13704.5|13702.5|13701|13699|61
1646903290000|2022-03-10 09:08:10|13703.1|13701.1|13701.7|13699.7|13704.1|13702.1|13700.6|13698.6|26
1646903300000|2022-03-10 09:08:20|13701.6|13699.6|13696.5|13694.5|13701.6|13699.6|13696.5|13694.5|68
1646903310000|2022-03-10 09:08:30|13696.4|13694.4|13699.1|13697.1|13699.1|13697.1|13695.7|13693.7|56
1646903320000|2022-03-10 09:08:40|13699.4|13697.4|13696.1|13694.1|13699.5|13697.5|13695.4|13693.4|47
1646903330000|2022-03-10 09:08:50|13696.2|13694.2|13692.9|13690.9|13696.2|13694.2|13691.5|13689.5|88
1646903340000|2022-03-10 09:09:00|13692.6|13690.6|13691.4|13689.4|13693.2|13691.2|13691|13689|76
1646903350000|2022-03-10 09:09:10|13691.5|13689.5|13695|13693|13695.4|13693.4|13689.1|13687.1|111
1646903360000|2022-03-10 09:09:20|13695.1|13693.1|13698.6|13696.6|13699.7|13697.7|13694.7|13692.7|41
1646903370000|2022-03-10 09:09:30|13698.7|13696.7|13702|13700|13702|13700|13698.7|13696.7|49
1646903380000|2022-03-10 09:09:40|13701.7|13699.7|13701.5|13699.5|13703.5|13701.5|13699.6|13697.6|57
1646903390000|2022-03-10 09:09:50|13701.4|13699.4|13699.5|13697.5|13701.4|13699.4|13698.4|13696.4|29
1646903400000|2022-03-10 09:10:00|13699.6|13697.6|13699.6|13697.6|13703.9|13701.9|13698.6|13696.6|108
1646903410000|2022-03-10 09:10:10|13699.7|13697.7|13696.5|13694.5|13699.9|13697.9|13696.5|13694.5|52
1646903420000|2022-03-10 09:10:20|13695.9|13693.9|13697.1|13695.1|13698.1|13696.1|13695.7|13693.7|38
1646903430000|2022-03-10 09:10:30|13697.6|13695.6|13698.6|13696.6|13700.2|13698.2|13697.5|13695.5|33
1646903440000|2022-03-10 09:10:40|13698.5|13696.5|13700.5|13698.5|13703.5|13701.5|13697.6|13695.6|32
1646903450000|2022-03-10 09:10:50|13701.6|13699.6|13705.5|13703.5|13706.7|13704.7|13700.1|13698.1|80
1646903460000|2022-03-10 09:11:00|13705|13703|13704|13702|13705.9|13703.9|13703.5|13701.5|23
1646903470000|2022-03-10 09:11:10|13703.9|13701.9|13704.2|13702.2|13705.4|13703.4|13703.5|13701.5|35
1646903480000|2022-03-10 09:11:20|13704.1|13702.1|13701.2|13699.2|13706|13704|13701.1|13699.1|44
1646903490000|2022-03-10 09:11:30|13701.4|13699.4|13701.4|13699.4|13701.9|13699.9|13699.7|13697.7|57
1646903500000|2022-03-10 09:11:40|13701.2|13699.2|13702.7|13700.7|13704.5|13702.5|13700.6|13698.6|39
1646903510000|2022-03-10 09:11:50|13702.9|13700.9|13701.6|13699.6|13703.1|13701.1|13701.5|13699.5|39
1646903520000|2022-03-10 09:12:00|13701.7|13699.7|13699.2|13697.2|13701.9|13699.9|13699|13697|32
1646903530000|2022-03-10 09:12:10|13699|13697|13699.2|13697.2|13700|13698|13697.2|13695.2|42
1646903540000|2022-03-10 09:12:20|13699.4|13697.4|13698.6|13696.6|13700|13698|13697.4|13695.4|22
1646903550000|2022-03-10 09:12:30|13698.5|13696.5|13695.5|13693.5|13698.5|13696.5|13695.2|13693.2|66
1646903560000|2022-03-10 09:12:40|13695.6|13693.6|13692.7|13690.7|13696.4|13694.4|13692.6|13690.6|35
1646903570000|2022-03-10 09:12:50|13692.6|13690.6|13696.4|13694.4|13696.5|13694.5|13692.6|13690.6|22
1646903580000|2022-03-10 09:13:00|13696.1|13694.1|13693.9|13691.9|13696.5|13694.5|13693.5|13691.5|22
1646903590000|2022-03-10 09:13:10|13694.2|13692.2|13692.9|13690.9|13695.4|13693.4|13692.2|13690.2|26
1646903600000|2022-03-10 09:13:20|13693.1|13691.1|13693.1|13691.1|13693.9|13691.9|13692|13690|12
1646903610000|2022-03-10 09:13:30|13693.2|13691.2|13690.6|13688.6|13693.5|13691.5|13690.2|13688.2|62
1646903620000|2022-03-10 09:13:40|13690.4|13688.4|13689.9|13687.9|13690.7|13688.7|13688.6|13686.6|60
1646903630000|2022-03-10 09:13:50|13690|13688|13692.1|13690.1|13693.2|13691.2|13690|13688|14
1646903640000|2022-03-10 09:14:00|13692.2|13690.2|13692.1|13690.1|13694.4|13692.4|13691.1|13689.1|28
1646903650000|2022-03-10 09:14:10|13692.2|13690.2|13692.9|13690.9|13693.7|13691.7|13689.7|13687.7|45
1646903660000|2022-03-10 09:14:20|13693|13691|13696.1|13694.1|13697.5|13695.5|13692.4|13690.4|42
1646903670000|2022-03-10 09:14:30|13696|13694|13697.9|13695.9|13700.2|13698.2|13695.6|13693.6|94
1646903680000|2022-03-10 09:14:40|13697.7|13695.7|13695.2|13693.2|13698.2|13696.2|13695.2|13693.2|11
1646903690000|2022-03-10 09:14:50|13695.4|13693.4|13693|13691|13696|13694|13692.2|13690.2|25
1646903700000|2022-03-10 09:15:00|13692.4|13690.4|13690.4|13688.4|13693.2|13691.2|13688.9|13686.9|42
1646903710000|2022-03-10 09:15:10|13690.5|13688.5|13690.4|13688.4|13691.6|13689.6|13689.6|13687.6|23
1646903720000|2022-03-10 09:15:20|13690.5|13688.5|13687.7|13685.7|13690.5|13688.5|13687.2|13685.2|52
1646903730000|2022-03-10 09:15:30|13687.6|13685.6|13691.1|13689.1|13692.1|13690.1|13686.6|13684.6|53
1646903740000|2022-03-10 09:15:40|13691.2|13689.2|13690.9|13688.9|13692.6|13690.6|13690|13688|44
1646903750000|2022-03-10 09:15:50|13690.6|13688.6|13692.9|13690.9|13692.9|13690.9|13690.1|13688.1|62
1646903760000|2022-03-10 09:16:00|13692.7|13690.7|13695|13693|13696.5|13694.5|13692.4|13690.4|124
1646903770000|2022-03-10 09:16:10|13694.9|13692.9|13691.6|13689.6|13695.4|13693.4|13691.2|13689.2|41
1646903780000|2022-03-10 09:16:20|13691.7|13689.7|13690.7|13688.7|13692.1|13690.1|13689.1|13687.1|48
1646903790000|2022-03-10 09:16:30|13690.9|13688.9|13690.9|13688.9|13692.7|13690.7|13690.2|13688.2|65
1646903800000|2022-03-10 09:16:40|13690.5|13688.5|13691|13689|13691.5|13689.5|13688.6|13686.6|136
1646903810000|2022-03-10 09:16:50|13690.4|13688.4|13694.2|13692.2|13694.5|13692.5|13690.2|13688.2|43
1646903820000|2022-03-10 09:17:00|13693.7|13691.7|13692.7|13690.7|13694.5|13692.5|13692.7|13690.7|39
1646903830000|2022-03-10 09:17:10|13692.9|13690.9|13689.4|13687.4|13692.9|13690.9|13688.6|13686.6|22
1646903840000|2022-03-10 09:17:20|13689.7|13687.7|13689.1|13687.1|13690.4|13688.4|13688.1|13686.1|35
1646903850000|2022-03-10 09:17:30|13689|13687|13688.5|13686.5|13689.7|13687.7|13687.1|13685.1|60
1646903860000|2022-03-10 09:17:40|13688.6|13686.6|13692.2|13690.2|13694|13692|13688.2|13686.2|42
1646903870000|2022-03-10 09:17:50|13692.1|13690.1|13694.5|13692.5|13695|13693|13691.2|13689.2|31
1646903880000|2022-03-10 09:18:00|13694|13692|13690.5|13688.5|13695.1|13693.1|13690.5|13688.5|72
1646903890000|2022-03-10 09:18:10|13690.6|13688.6|13691.6|13689.6|13694.1|13692.1|13690.6|13688.6|40
1646903900000|2022-03-10 09:18:20|13691.7|13689.7|13692.7|13690.7|13694|13692|13691.2|13689.2|27
1646903910000|2022-03-10 09:18:30|13692.9|13690.9|13693.4|13691.4|13694.1|13692.1|13691.9|13689.9|46
1646903920000|2022-03-10 09:18:40|13693.2|13691.2|13691.1|13689.1|13695|13693|13691.1|13689.1|95
1646903930000|2022-03-10 09:18:50|13691|13689|13692.2|13690.2|13692.2|13690.2|13689.2|13687.2|39
1646903940000|2022-03-10 09:19:00|13692.5|13690.5|13693.6|13691.6|13694.6|13692.6|13692.1|13690.1|36
1646903950000|2022-03-10 09:19:10|13693.9|13691.9|13694.9|13692.9|13695.4|13693.4|13693.4|13691.4|32
1646903960000|2022-03-10 09:19:20|13694.5|13692.5|13687.9|13685.9|13695.5|13693.5|13687.1|13685.1|140
1646903970000|2022-03-10 09:19:30|13687.7|13685.7|13687.7|13685.7|13688.4|13686.4|13686.6|13684.6|70
1646903980000|2022-03-10 09:19:40|13687.6|13685.6|13688.7|13686.7|13690.1|13688.1|13687|13685|109
1646903990000|2022-03-10 09:19:50|13689.1|13687.1|13692.4|13690.4|13693.5|13691.5|13688.6|13686.6|36
1646904000000|2022-03-10 09:20:00|13692.2|13690.2|13687.7|13685.7|13693|13691|13687.7|13685.7|63
1646904010000|2022-03-10 09:20:10|13687.9|13685.9|13689|13687|13689.7|13687.7|13687.5|13685.5|28
1646904020000|2022-03-10 09:20:20|13688.9|13686.9|13685.5|13683.5|13689.7|13687.7|13685.4|13683.4|51
1646904030000|2022-03-10 09:20:30|13685.9|13683.9|13687.1|13685.1|13687.7|13685.7|13684.4|13682.4|46
1646904040000|2022-03-10 09:20:40|13687.2|13685.2|13686.6|13684.6|13688|13686|13685.9|13683.9|23
1646904050000|2022-03-10 09:20:50|13687.2|13685.2|13688.4|13686.4|13690.5|13688.5|13687|13685|44
1646904060000|2022-03-10 09:21:00|13688|13686|13683.7|13681.7|13688|13686|13682.2|13680.2|102
1646904070000|2022-03-10 09:21:10|13683.9|13681.9|13680.1|13678.1|13683.9|13681.9|13679.4|13677.4|109
1646904080000|2022-03-10 09:21:20|13680.2|13678.2|13678.6|13676.6|13683.1|13681.1|13678.1|13676.1|51
1646904090000|2022-03-10 09:21:30|13678.7|13676.7|13680.7|13678.7|13680.7|13678.7|13678.5|13676.5|18
1646904100000|2022-03-10 09:21:40|13680.5|13678.5|13675.4|13673.4|13682|13680|13675.1|13673.1|74
1646904110000|2022-03-10 09:21:50|13675.5|13673.5|13680.1|13678.1|13680.1|13678.1|13675.5|13673.5|18
1646904120000|2022-03-10 09:22:00|13680.2|13678.2|13679.2|13677.2|13681.4|13679.4|13678.6|13676.6|22
1646904130000|2022-03-10 09:22:10|13679.6|13677.6|13679.1|13677.1|13681.1|13679.1|13678.9|13676.9|16
1646904140000|2022-03-10 09:22:20|13679.2|13677.2|13680.1|13678.1|13681.2|13679.2|13678.7|13676.7|16
1646904150000|2022-03-10 09:22:30|13680|13678|13677.4|13675.4|13680|13678|13677.4|13675.4|12
1646904160000|2022-03-10 09:22:40|13677.1|13675.1|13679.2|13677.2|13679.5|13677.5|13677.1|13675.1|10
1646904170000|2022-03-10 09:22:50|13679.4|13677.4|13677.7|13675.7|13679.4|13677.4|13677.7|13675.7|7
1646904180000|2022-03-10 09:23:00|13677.9|13675.9|13676.2|13674.2|13678.7|13676.7|13675.2|13673.2|27
1646904190000|2022-03-10 09:23:10|13676.1|13674.1|13676.1|13674.1|13677.4|13675.4|13673.2|13671.2|59
1646904200000|2022-03-10 09:23:20|13676.2|13674.2|13678.1|13676.1|13679.2|13677.2|13675.9|13673.9|35
1646904210000|2022-03-10 09:23:30|13678.2|13676.2|13676.6|13674.6|13679.7|13677.7|13676.4|13674.4|16
1646904220000|2022-03-10 09:23:40|13676.5|13674.5|13676.7|13674.7|13678.6|13676.6|13675.9|13673.9|43
1646904230000|2022-03-10 09:23:50|13676.9|13674.9|13676.1|13674.1|13678.7|13676.7|13675.4|13673.4|66
1646904240000|2022-03-10 09:24:00|13676.2|13674.2|13676.7|13674.7|13677.1|13675.1|13675.9|13673.9|12
1646904250000|2022-03-10 09:24:10|13676.6|13674.6|13674.6|13672.6|13676.6|13674.6|13673.1|13671.1|42
1646904260000|2022-03-10 09:24:20|13674.5|13672.5|13670|13668|13675.1|13673.1|13669.4|13667.4|78
1646904270000|2022-03-10 09:24:30|13669.6|13667.6|13668.6|13666.6|13671|13669|13668|13666|51
1646904280000|2022-03-10 09:24:40|13668.9|13666.9|13671.5|13669.5|13673.4|13671.4|13668.1|13666.1|59
1646904290000|2022-03-10 09:24:50|13671.4|13669.4|13666.7|13664.7|13672.5|13670.5|13666.4|13664.4|51
1646904300000|2022-03-10 09:25:00|13666.6|13664.6|13663.7|13661.7|13668.9|13666.9|13662.5|13660.5|69
1646904310000|2022-03-10 09:25:10|13664|13662|13663.9|13661.9|13665.6|13663.6|13662.9|13660.9|24
1646904320000|2022-03-10 09:25:20|13664.1|13662.1|13665.4|13663.4|13666.2|13664.2|13663.2|13661.2|34
1646904330000|2022-03-10 09:25:30|13665.5|13663.5|13663.9|13661.9|13666.5|13664.5|13663.4|13661.4|39
1646904340000|2022-03-10 09:25:40|13663.7|13661.7|13661.4|13659.4|13663.7|13661.7|13660.2|13658.2|83
1646904350000|2022-03-10 09:25:50|13661.2|13659.2|13663.9|13661.9|13663.9|13661.9|13660.6|13658.6|36
1646904360000|2022-03-10 09:26:00|13663.7|13661.7|13665.6|13663.6|13665.6|13663.6|13661.6|13659.6|19
1646904370000|2022-03-10 09:26:10|13665.5|13663.5|13666.1|13664.1|13666.6|13664.6|13665.1|13663.1|28
1646904380000|2022-03-10 09:26:20|13667.6|13665.6|13665.7|13663.7|13668|13666|13664.2|13662.2|47
1646904390000|2022-03-10 09:26:30|13665.9|13663.9|13666.6|13664.6|13667.6|13665.6|13665.9|13663.9|25
1646904400000|2022-03-10 09:26:40|13666.7|13664.7|13665.4|13663.4|13666.9|13664.9|13663.7|13661.7|36
1646904410000|2022-03-10 09:26:50|13665.2|13663.2|13667.7|13665.7|13668.6|13666.6|13665.1|13663.1|32
1646904420000|2022-03-10 09:27:00|13667.9|13665.9|13670.2|13668.2|13670.5|13668.5|13667.7|13665.7|37
1646904430000|2022-03-10 09:27:10|13670.1|13668.1|13664.4|13662.4|13670.4|13668.4|13664.4|13662.4|46
1646904440000|2022-03-10 09:27:20|13664.5|13662.5|13663.2|13661.2|13664.6|13662.6|13662.6|13660.6|19
1646904450000|2022-03-10 09:27:30|13663.1|13661.1|13662.7|13660.7|13663.4|13661.4|13661.5|13659.5|43
1646904460000|2022-03-10 09:27:40|13662.6|13660.6|13663.2|13661.2|13663.5|13661.5|13661.4|13659.4|25
1646904470000|2022-03-10 09:27:50|13663.4|13661.4|13665.4|13663.4|13665.5|13663.5|13663.4|13661.4|23
1646904480000|2022-03-10 09:28:00|13665.5|13663.5|13665.5|13663.5|13666.9|13664.9|13665.2|13663.2|25
1646904490000|2022-03-10 09:28:10|13665.4|13663.4|13665.9|13663.9|13667.2|13665.2|13665.2|13663.2|12
1646904500000|2022-03-10 09:28:20|13666|13664|13664.7|13662.7|13666.4|13664.4|13664.6|13662.6|11
1646904510000|2022-03-10 09:28:30|13666.5|13664.5|13664.2|13662.2|13667.1|13665.1|13663.7|13661.7|42
1646904520000|2022-03-10 09:28:40|13664.6|13662.6|13664.1|13662.1|13664.6|13662.6|13663.2|13661.2|6
1646904530000|2022-03-10 09:28:50|13664.2|13662.2|13664.4|13662.4|13664.7|13662.7|13663.5|13661.5|11
1646904540000|2022-03-10 09:29:00|13664.6|13662.6|13663.7|13661.7|13664.6|13662.6|13662.6|13660.6|17
1646904550000|2022-03-10 09:29:10|13663.6|13661.6|13662|13660|13664.6|13662.6|13660.5|13658.5|71
1646904560000|2022-03-10 09:29:20|13662.2|13660.2|13661.6|13659.6|13664|13662|13661.4|13659.4|31
1646904570000|2022-03-10 09:29:30|13661.7|13659.7|13662.1|13660.1|13662.6|13660.6|13660.7|13658.7|12
1646904580000|2022-03-10 09:29:40|13662.2|13660.2|13659.1|13657.1|13662.5|13660.5|13658.2|13656.2|15
1646904590000|2022-03-10 09:29:50|13658.6|13656.6|13657.4|13655.4|13658.6|13656.6|13655.4|13653.4|56
1646904600000|2022-03-10 09:30:00|13657.5|13655.5|13656.7|13654.7|13660.2|13658.2|13655.1|13653.1|42
1646904610000|2022-03-10 09:30:10|13656.6|13654.6|13656.4|13654.4|13658.2|13656.2|13656|13654|14
1646904620000|2022-03-10 09:30:20|13656.5|13654.5|13656.5|13654.5|13657.9|13655.9|13656.4|13654.4|9
1646904630000|2022-03-10 09:30:30|13656.6|13654.6|13655|13653|13656.7|13654.7|13655|13653|8
1646904640000|2022-03-10 09:30:40|13654.7|13652.7|13653.9|13651.9|13656.6|13654.6|13653.1|13651.1|36
1646904650000|2022-03-10 09:30:50|13653.7|13651.7|13652.5|13650.5|13653.7|13651.7|13651.2|13649.2|41
1646904660000|2022-03-10 09:31:00|13652.7|13650.7|13651.7|13649.7|13654.1|13652.1|13651.6|13649.6|29
1646904670000|2022-03-10 09:31:10|13652.2|13650.2|13653.2|13651.2|13654.1|13652.1|13651.7|13649.7|30
1646904680000|2022-03-10 09:31:20|13652.9|13650.9|13654.9|13652.9|13655.4|13653.4|13652.6|13650.6|9
1646904690000|2022-03-10 09:31:30|13654.7|13652.7|13658|13656|13658.4|13656.4|13653.2|13651.2|26
1646904700000|2022-03-10 09:31:40|13658.2|13656.2|13656.9|13654.9|13658.9|13656.9|13654.7|13652.7|28
1646904710000|2022-03-10 09:31:50|13657.2|13655.2|13651.9|13649.9|13657.9|13655.9|13651|13649|51
1646904720000|2022-03-10 09:32:00|13652|13650|13652|13650|13653|13651|13650.5|13648.5|29
1646904730000|2022-03-10 09:32:10|13652.1|13650.1|13641.9|13639.9|13652.1|13650.1|13641.9|13639.9|72
1646904740000|2022-03-10 09:32:20|13642.2|13640.2|13643.1|13641.1|13643.5|13641.5|13639.7|13637.7|58
1646904750000|2022-03-10 09:32:30|13642.4|13640.4|13645.7|13643.7|13647.2|13645.2|13641.9|13639.9|45
1646904760000|2022-03-10 09:32:40|13645.6|13643.6|13646.2|13644.2|13646.7|13644.7|13641.9|13639.9|31
1646904770000|2022-03-10 09:32:50|13646.1|13644.1|13648.2|13646.2|13648.6|13646.6|13646|13644|23
1646904780000|2022-03-10 09:33:00|13648|13646|13647.2|13645.2|13648.2|13646.2|13645.2|13643.2|22
1646904790000|2022-03-10 09:33:10|13647.5|13645.5|13651.2|13649.2|13652.2|13650.2|13647.5|13645.5|36
1646904800000|2022-03-10 09:33:20|13651.1|13649.1|13653|13651|13654.1|13652.1|13651.1|13649.1|23
1646904810000|2022-03-10 09:33:30|13653.2|13651.2|13654.2|13652.2|13654.7|13652.7|13652.2|13650.2|18
1646904820000|2022-03-10 09:33:40|13654.4|13652.4|13655.1|13653.1|13655.4|13653.4|13652.6|13650.6|49
1646904830000|2022-03-10 09:33:50|13655.2|13653.2|13651.1|13649.1|13659.7|13657.7|13650.1|13648.1|212
1646904840000|2022-03-10 09:34:00|13651|13649|13656|13654|13656.6|13654.6|13650|13648|17
1646904850000|2022-03-10 09:34:10|13656.1|13654.1|13654.5|13652.5|13657.4|13655.4|13654.1|13652.1|42
1646904860000|2022-03-10 09:34:20|13654.4|13652.4|13654.6|13652.6|13654.6|13652.6|13651.6|13649.6|32
1646904870000|2022-03-10 09:34:30|13654.5|13652.5|13653|13651|13655|13653|13653|13651|6
1646904880000|2022-03-10 09:34:40|13652.9|13650.9|13657.2|13655.2|13657.5|13655.5|13652.6|13650.6|32
1646904890000|2022-03-10 09:34:50|13657.1|13655.1|13656.1|13654.1|13657.7|13655.7|13655.9|13653.9|14
1646904900000|2022-03-10 09:35:00|13656|13654|13655.9|13653.9|13657.6|13655.6|13654.6|13652.6|14
1646904910000|2022-03-10 09:35:10|13655.7|13653.7|13657.2|13655.2|13659.4|13657.4|13655.7|13653.7|22
1646904920000|2022-03-10 09:35:20|13657.4|13655.4|13658.6|13656.6|13658.7|13656.7|13655.2|13653.2|16
1646904930000|2022-03-10 09:35:30|13658.2|13656.2|13656.1|13654.1|13659.4|13657.4|13654.9|13652.9|56
1646904940000|2022-03-10 09:35:40|13654.9|13652.9|13657|13655|13657.2|13655.2|13654.2|13652.2|34
1646904950000|2022-03-10 09:35:50|13656.9|13654.9|13663.9|13661.9|13664.6|13662.6|13656.6|13654.6|65
1646904960000|2022-03-10 09:36:00|13664.1|13662.1|13663.1|13661.1|13664.4|13662.4|13660.6|13658.6|66
1646904970000|2022-03-10 09:36:10|13663|13661|13663|13661|13663.7|13661.7|13662.2|13660.2|11
1646904980000|2022-03-10 09:36:20|13663.1|13661.1|13660.2|13658.2|13664|13662|13660.1|13658.1|32
1646904990000|2022-03-10 09:36:30|13660.1|13658.1|13658.1|13656.1|13661.2|13659.2|13657.2|13655.2|19
1646905000000|2022-03-10 09:36:40|13658.2|13656.2|13658.4|13656.4|13659.2|13657.2|13658|13656|17
1646905010000|2022-03-10 09:36:50|13658.2|13656.2|13657.9|13655.9|13661.4|13659.4|13656.4|13654.4|45
1646905020000|2022-03-10 09:37:00|13658|13656|13656.7|13654.7|13658.7|13656.7|13656.4|13654.4|42
1646905030000|2022-03-10 09:37:10|13656.6|13654.6|13659|13657|13659.5|13657.5|13656.5|13654.5|32
1646905040000|2022-03-10 09:37:20|13659.2|13657.2|13659.4|13657.4|13661|13659|13657.2|13655.2|87
1646905050000|2022-03-10 09:37:30|13659.2|13657.2|13658.6|13656.6|13659.9|13657.9|13657.5|13655.5|7
1646905060000|2022-03-10 09:37:40|13658.5|13656.5|13659|13657|13661.1|13659.1|13658.5|13656.5|10
1646905070000|2022-03-10 09:37:50|13658.9|13656.9|13658.7|13656.7|13660.7|13658.7|13658.7|13656.7|53
1646905080000|2022-03-10 09:38:00|13659.2|13657.2|13661.1|13659.1|13661.1|13659.1|13657.1|13655.1|82
1646905090000|2022-03-10 09:38:10|13661|13659|13658.1|13656.1|13667.2|13665.2|13657.6|13655.6|138
1646905100000|2022-03-10 09:38:20|13658.2|13656.2|13662.2|13660.2|13662.7|13660.7|13657.6|13655.6|22
1646905110000|2022-03-10 09:38:30|13662.1|13660.1|13660.2|13658.2|13662.1|13660.1|13659.1|13657.1|25
1646905120000|2022-03-10 09:38:40|13659.7|13657.7|13659.4|13657.4|13661.2|13659.2|13659.4|13657.4|11
1646905130000|2022-03-10 09:38:50|13659.5|13657.5|13655.4|13653.4|13660.1|13658.1|13655|13653|30
1646905140000|2022-03-10 09:39:00|13655.6|13653.6|13655.1|13653.1|13657.7|13655.7|13654|13652|91
1646905150000|2022-03-10 09:39:10|13655|13653|13653.2|13651.2|13656.9|13654.9|13652.6|13650.6|31
1646905160000|2022-03-10 09:39:20|13653.5|13651.5|13654.4|13652.4|13655.5|13653.5|13652.7|13650.7|9
1646905170000|2022-03-10 09:39:30|13654.7|13652.7|13661.2|13659.2|13661.2|13659.2|13654.7|13652.7|20
1646905180000|2022-03-10 09:39:40|13660.7|13658.7|13662.4|13660.4|13663.1|13661.1|13660.7|13658.7|12
1646905190000|2022-03-10 09:39:50|13662.5|13660.5|13662.1|13660.1|13663.5|13661.5|13661.4|13659.4|25
1646905200000|2022-03-10 09:40:00|13662.2|13660.2|13660|13658|13663.1|13661.1|13659.4|13657.4|64
1646905210000|2022-03-10 09:40:10|13659.9|13657.9|13662.6|13660.6|13663.1|13661.1|13658.4|13656.4|43
1646905220000|2022-03-10 09:40:20|13662.7|13660.7|13661.7|13659.7|13663.2|13661.2|13660.7|13658.7|22
1646905230000|2022-03-10 09:40:30|13662|13660|13662.7|13660.7|13665.5|13663.5|13661.4|13659.4|37
1646905240000|2022-03-10 09:40:40|13662.9|13660.9|13659.7|13657.7|13664.1|13662.1|13659.7|13657.7|29
1646905250000|2022-03-10 09:40:50|13659.6|13657.6|13663.1|13661.1|13663.9|13661.9|13658.5|13656.5|67
1646905260000|2022-03-10 09:41:00|13663.5|13661.5|13667.4|13665.4|13667.4|13665.4|13662|13660|35
1646905270000|2022-03-10 09:41:10|13667.5|13665.5|13669.1|13667.1|13669.1|13667.1|13666.5|13664.5|34
1646905280000|2022-03-10 09:41:20|13669.2|13667.2|13670.2|13668.2|13670.2|13668.2|13668.1|13666.1|22
1646905290000|2022-03-10 09:41:30|13670.4|13668.4|13671.5|13669.5|13671.5|13669.5|13670.1|13668.1|36
1646905300000|2022-03-10 09:41:40|13671.4|13669.4|13672.6|13670.6|13673.6|13671.6|13669.9|13667.9|51
1646905310000|2022-03-10 09:41:50|13672.4|13670.4|13675.5|13673.5|13675.5|13673.5|13672.4|13670.4|38
1646905320000|2022-03-10 09:42:00|13675|13673|13671.1|13669.1|13675.4|13673.4|13670.2|13668.2|23
1646905330000|2022-03-10 09:42:10|13671|13669|13670|13668|13671.7|13669.7|13669.5|13667.5|18
1646905340000|2022-03-10 09:42:20|13669.5|13667.5|13671.7|13669.7|13673.4|13671.4|13669.5|13667.5|39
1646905350000|2022-03-10 09:42:30|13671.9|13669.9|13674.4|13672.4|13674.4|13672.4|13671.6|13669.6|13
1646905360000|2022-03-10 09:42:40|13674.5|13672.5|13675.4|13673.4|13676.5|13674.5|13674.4|13672.4|56
1646905370000|2022-03-10 09:42:50|13675.2|13673.2|13675.4|13673.4|13677.5|13675.5|13674.4|13672.4|42
1646905380000|2022-03-10 09:43:00|13675|13673|13678.4|13676.4|13678.4|13676.4|13674.4|13672.4|33
1646905390000|2022-03-10 09:43:10|13677.9|13675.9|13673.9|13671.9|13677.9|13675.9|13673|13671|30
1646905400000|2022-03-10 09:43:20|13674.1|13672.1|13673|13671|13676|13674|13672|13670|20
1646905410000|2022-03-10 09:43:30|13672.9|13670.9|13672.4|13670.4|13673.5|13671.5|13671.2|13669.2|20
1646905420000|2022-03-10 09:43:40|13672.2|13670.2|13670.9|13668.9|13673|13671|13670.7|13668.7|20
1646905430000|2022-03-10 09:43:50|13671|13669|13671.5|13669.5|13672.4|13670.4|13670|13668|31
1646905440000|2022-03-10 09:44:00|13671.6|13669.6|13669.6|13667.6|13673.4|13671.4|13669.4|13667.4|24
1646905450000|2022-03-10 09:44:10|13669.4|13667.4|13669.5|13667.5|13670.9|13668.9|13667.6|13665.6|39
1646905460000|2022-03-10 09:44:20|13673.7|13671.7|13673.2|13671.2|13674.7|13672.7|13672|13670|193
1646905470000|2022-03-10 09:44:30|13673.4|13671.4|13675.4|13673.4|13675.5|13673.5|13672.9|13670.9|15
1646905480000|2022-03-10 09:44:40|13676.6|13674.6|13676.7|13674.7|13676.7|13674.7|13675.1|13673.1|8
1646905490000|2022-03-10 09:44:50|13676.4|13674.4|13677.2|13675.2|13677.5|13675.5|13676|13674|6
1646905500000|2022-03-10 09:45:00|13677.4|13675.4|13679.7|13677.7|13680|13678|13674.7|13672.7|47
1646905510000|2022-03-10 09:45:10|13680|13678|13681.5|13679.5|13683.4|13681.4|13680|13678|49
1646905520000|2022-03-10 09:45:20|13681.6|13679.6|13677.5|13675.5|13682.2|13680.2|13677.1|13675.1|27
1646905530000|2022-03-10 09:45:30|13677.6|13675.6|13673.7|13671.7|13677.7|13675.7|13673.2|13671.2|23
1646905540000|2022-03-10 09:45:40|13673.9|13671.9|13671.4|13669.4|13674.6|13672.6|13671.2|13669.2|15
1646905550000|2022-03-10 09:45:50|13671.2|13669.2|13669.7|13667.7|13672.5|13670.5|13669.6|13667.6|24
1646905560000|2022-03-10 09:46:00|13669.6|13667.6|13668.5|13666.5|13670.9|13668.9|13668.2|13666.2|18
1646905570000|2022-03-10 09:46:10|13668.7|13666.7|13668.7|13666.7|13668.9|13666.9|13667.6|13665.6|43
1646905580000|2022-03-10 09:46:20|13667.9|13665.9|13672.5|13670.5|13672.9|13670.9|13667.7|13665.7|18
1646905590000|2022-03-10 09:46:30|13672.4|13670.4|13671|13669|13672.4|13670.4|13670.1|13668.1|12
1646905600000|2022-03-10 09:46:40|13670.9|13668.9|13674.4|13672.4|13674.9|13672.9|13670|13668|17
1646905610000|2022-03-10 09:46:50|13674.2|13672.2|13673.5|13671.5|13674.5|13672.5|13672.2|13670.2|9
1646905620000|2022-03-10 09:47:00|13673.2|13671.2|13673.1|13671.1|13674|13672|13671|13669|48
1646905630000|2022-03-10 09:47:10|13673|13671|13667.6|13665.6|13673|13671|13666.7|13664.7|19
1646905640000|2022-03-10 09:47:20|13667.7|13665.7|13665.2|13663.2|13668.2|13666.2|13665.1|13663.1|10
1646905650000|2022-03-10 09:47:30|13665.1|13663.1|13665.4|13663.4|13666.7|13664.7|13664.4|13662.4|21
1646905660000|2022-03-10 09:47:40|13665.6|13663.6|13664.1|13662.1|13666.4|13664.4|13663.5|13661.5|19
1646905670000|2022-03-10 09:47:50|13663.7|13661.7|13660|13658|13663.7|13661.7|13659.6|13657.6|46
1646905680000|2022-03-10 09:48:00|13660.2|13658.2|13656.2|13654.2|13660.5|13658.5|13656.2|13654.2|27
1646905690000|2022-03-10 09:48:10|13656.1|13654.1|13654.2|13652.2|13656.7|13654.7|13653.7|13651.7|42
1646905700000|2022-03-10 09:48:20|13654.1|13652.1|13655.7|13653.7|13655.9|13653.9|13654.1|13652.1|13
1646905710000|2022-03-10 09:48:30|13655.6|13653.6|13659.5|13657.5|13659.5|13657.5|13655.1|13653.1|22
1646905720000|2022-03-10 09:48:40|13659.4|13657.4|13657.9|13655.9|13660.1|13658.1|13657.6|13655.6|19
1646905730000|2022-03-10 09:48:50|13657.7|13655.7|13653.4|13651.4|13659|13657|13652.1|13650.1|39
1646905740000|2022-03-10 09:49:00|13653.5|13651.5|13654.5|13652.5|13655.4|13653.4|13653.5|13651.5|23
1646905750000|2022-03-10 09:49:10|13654.6|13652.6|13653.9|13651.9|13655.1|13653.1|13653.2|13651.2|11
1646905760000|2022-03-10 09:49:20|13654.1|13652.1|13652.9|13650.9|13654.6|13652.6|13652.9|13650.9|11
1646905770000|2022-03-10 09:49:30|13652.7|13650.7|13654.4|13652.4|13654.5|13652.5|13651.6|13649.6|14
1646905780000|2022-03-10 09:49:40|13654.2|13652.2|13656.5|13654.5|13658.1|13656.1|13653.6|13651.6|19
1646905790000|2022-03-10 09:49:50|13657|13655|13658.2|13656.2|13658.2|13656.2|13656.7|13654.7|11
1646905800000|2022-03-10 09:50:00|13658.1|13656.1|13658.2|13656.2|13659|13657|13657.4|13655.4|15
1646905810000|2022-03-10 09:50:10|13658.4|13656.4|13655.5|13653.5|13660.4|13658.4|13655.5|13653.5|13
1646905820000|2022-03-10 09:50:20|13655.4|13653.4|13657.9|13655.9|13657.9|13655.9|13655.4|13653.4|14
1646905830000|2022-03-10 09:50:30|13658.4|13656.4|13658.1|13656.1|13659.2|13657.2|13657.4|13655.4|15
1646905840000|2022-03-10 09:50:40|13658.2|13656.2|13657.7|13655.7|13659|13657|13657.5|13655.5|9
1646905850000|2022-03-10 09:50:50|13657.6|13655.6|13657.4|13655.4|13657.6|13655.6|13657|13655|6
1646905860000|2022-03-10 09:51:00|13657.5|13655.5|13657.6|13655.6|13659.1|13657.1|13657|13655|17
1646905870000|2022-03-10 09:51:10|13657.5|13655.5|13654|13652|13657.6|13655.6|13650.4|13648.4|94
1646905880000|2022-03-10 09:51:20|13654.4|13652.4|13650.6|13648.6|13656.4|13654.4|13650.6|13648.6|22
1646905890000|2022-03-10 09:51:30|13651.5|13649.5|13652|13650|13653.1|13651.1|13650.9|13648.9|18
1646905900000|2022-03-10 09:51:40|13651.7|13649.7|13652.6|13650.6|13653|13651|13651.7|13649.7|3
1646905910000|2022-03-10 09:51:50|13652.4|13650.4|13647.9|13645.9|13652.4|13650.4|13645.2|13643.2|114
1646905920000|2022-03-10 09:52:00|13648|13646|13647.5|13645.5|13649.4|13647.4|13646.6|13644.6|17
1646905930000|2022-03-10 09:52:10|13647.2|13645.2|13647.2|13645.2|13649|13647|13644.7|13642.7|61
1646905940000|2022-03-10 09:52:20|13647.4|13645.4|13648.7|13646.7|13648.7|13646.7|13646.1|13644.1|69
1646905950000|2022-03-10 09:52:30|13648.2|13646.2|13653.7|13651.7|13654.7|13652.7|13648.1|13646.1|46
1646905960000|2022-03-10 09:52:40|13653.1|13651.1|13653.6|13651.6|13654|13652|13651.7|13649.7|11
1646905970000|2022-03-10 09:52:50|13653.7|13651.7|13649.5|13647.5|13654.2|13652.2|13649.4|13647.4|50
1646905980000|2022-03-10 09:53:00|13649.7|13647.7|13652.5|13650.5|13652.5|13650.5|13648.6|13646.6|58
1646905990000|2022-03-10 09:53:10|13652.4|13650.4|13649.5|13647.5|13665.2|13663.2|13645|13643|386
1646906000000|2022-03-10 09:53:20|13649.6|13647.6|13652.4|13650.4|13653.9|13651.9|13646.2|13644.2|121
1646906010000|2022-03-10 09:53:30|13652.5|13650.5|13644|13642|13653.1|13651.1|13644|13642|131
1646906020000|2022-03-10 09:53:40|13641.6|13639.6|13615.9|13613.9|13645.2|13643.2|13615.6|13613.6|495
1646906030000|2022-03-10 09:53:50|13615.2|13613.2|13620.1|13618.1|13625.6|13623.6|13614.2|13612.2|150
1646906040000|2022-03-10 09:54:00|13619|13617|13625.7|13623.7|13629.9|13627.9|13618.1|13616.1|139
1646906050000|2022-03-10 09:54:10|13625.6|13623.6|13622.2|13620.2|13625.7|13623.7|13617.1|13615.1|89
1646906060000|2022-03-10 09:54:20|13622|13620|13644.4|13642.4|13647.1|13645.1|13621.9|13619.9|236
1646906070000|2022-03-10 09:54:30|13644.6|13642.6|13637.9|13635.9|13650.7|13648.7|13636.2|13634.2|159
1646906080000|2022-03-10 09:54:40|13638|13636|13638.7|13636.7|13641.5|13639.5|13635.1|13633.1|61
1646906090000|2022-03-10 09:54:50|13638.9|13636.9|13624.5|13622.5|13639.9|13637.9|13614.6|13612.6|383
1646906100000|2022-03-10 09:55:00|13624.7|13622.7|13632.5|13630.5|13634.9|13632.9|13612.9|13610.9|239
1646906110000|2022-03-10 09:55:10|13631|13629|13619.5|13617.5|13635.4|13633.4|13616.6|13614.6|168
1646906120000|2022-03-10 09:55:20|13619.9|13617.9|13619.2|13617.2|13625.7|13623.7|13617.4|13615.4|65
1646906130000|2022-03-10 09:55:30|13619.6|13617.6|13630.7|13628.7|13631.4|13629.4|13606.5|13604.5|425
1646906140000|2022-03-10 09:55:40|13632.2|13630.2|13681.5|13679.5|13682.7|13680.7|13626.5|13624.5|556
1646906150000|2022-03-10 09:55:50|13682.4|13680.4|13659.7|13657.7|13682.4|13680.4|13645.7|13643.7|261
1646906160000|2022-03-10 09:56:00|13659.9|13657.9|13650.2|13648.2|13666.4|13664.4|13649.7|13647.7|199
1646906170000|2022-03-10 09:56:10|13650.6|13648.6|13649|13647|13651.7|13649.7|13646.7|13644.7|86
1646906180000|2022-03-10 09:56:20|13648.2|13646.2|13647.5|13645.5|13657.1|13655.1|13646.5|13644.5|193
1646906190000|2022-03-10 09:56:30|13648.1|13646.1|13640.7|13638.7|13648.6|13646.6|13640.7|13638.7|65
1646906200000|2022-03-10 09:56:40|13640.6|13638.6|13639.7|13637.7|13642.2|13640.2|13637.4|13635.4|66
1646906210000|2022-03-10 09:56:50|13640|13638|13632.7|13630.7|13640|13638|13632|13630|94
1646906220000|2022-03-10 09:57:00|13632.6|13630.6|13632|13630|13635.9|13633.9|13627.9|13625.9|121
1646906230000|2022-03-10 09:57:10|13631.7|13629.7|13628.7|13626.7|13635.6|13633.6|13626.7|13624.7|66
1646906240000|2022-03-10 09:57:20|13628.9|13626.9|13627.2|13625.2|13630.1|13628.1|13623.1|13621.1|61
1646906250000|2022-03-10 09:57:30|13627.1|13625.1|13634|13632|13634|13632|13626.5|13624.5|31
1646906260000|2022-03-10 09:57:40|13632.7|13630.7|13628|13626|13633.1|13631.1|13627.1|13625.1|67
1646906270000|2022-03-10 09:57:50|13629|13627|13625.2|13623.2|13629|13627|13622|13620|42
1646906280000|2022-03-10 09:58:00|13624.5|13622.5|13623.1|13621.1|13626|13624|13622.7|13620.7|36
1646906290000|2022-03-10 09:58:10|13622.1|13620.1|13627.5|13625.5|13628.1|13626.1|13621.6|13619.6|31
1646906300000|2022-03-10 09:58:20|13627.6|13625.6|13624.1|13622.1|13627.6|13625.6|13623.7|13621.7|35
1646906310000|2022-03-10 09:58:30|13624.4|13622.4|13625.6|13623.6|13627|13625|13621.9|13619.9|24
1646906320000|2022-03-10 09:58:40|13624.4|13622.4|13619.5|13617.5|13624.4|13622.4|13618.5|13616.5|76
1646906330000|2022-03-10 09:58:50|13619.2|13617.2|13616.7|13614.7|13620.1|13618.1|13614.7|13612.7|75
1646906340000|2022-03-10 09:59:00|13615.5|13613.5|13620.5|13618.5|13621.9|13619.9|13615.1|13613.1|58
1646906350000|2022-03-10 09:59:10|13620.4|13618.4|13627.2|13625.2|13627.7|13625.7|13620.4|13618.4|45
1646906360000|2022-03-10 09:59:20|13624.9|13622.9|13626.6|13624.6|13629|13627|13623.5|13621.5|36
1646906370000|2022-03-10 09:59:30|13626.2|13624.2|13627.2|13625.2|13630|13628|13625.5|13623.5|100
1646906380000|2022-03-10 09:59:40|13627.9|13625.9|13624.4|13622.4|13630.2|13628.2|13624.4|13622.4|36
1646906390000|2022-03-10 09:59:50|13624.2|13622.2|13621.5|13619.5|13625.7|13623.7|13621.2|13619.2|41
1646906400000|2022-03-10 10:00:00|13621.4|13619.4|13617|13615|13622.6|13620.6|13617|13615|75
1646906410000|2022-03-10 10:00:10|13616.9|13614.9|13625.5|13623.5|13628|13626|13614.4|13612.4|269
1646906420000|2022-03-10 10:00:20|13626|13624|13634.1|13632.1|13635.4|13633.4|13623.4|13621.4|88
1646906430000|2022-03-10 10:00:30|13633.7|13631.7|13634|13632|13634.2|13632.2|13629|13627|39
1646906440000|2022-03-10 10:00:40|13634.1|13632.1|13637|13635|13638.2|13636.2|13633.2|13631.2|49
1646906450000|2022-03-10 10:00:50|13636.9|13634.9|13638.1|13636.1|13638.2|13636.2|13634.2|13632.2|37
1646906460000|2022-03-10 10:01:00|13637.9|13635.9|13639|13637|13643.2|13641.2|13636.9|13634.9|119
1646906470000|2022-03-10 10:01:10|13639.1|13637.1|13642.1|13640.1|13642.9|13640.9|13638|13636|79
1646906480000|2022-03-10 10:01:20|13642.2|13640.2|13643|13641|13647.7|13645.7|13641.9|13639.9|99
1646906490000|2022-03-10 10:01:30|13643.1|13641.1|13641.5|13639.5|13645.4|13643.4|13641.5|13639.5|84
1646906500000|2022-03-10 10:01:40|13641.1|13639.1|13635.6|13633.6|13641.1|13639.1|13635.2|13633.2|30
1646906510000|2022-03-10 10:01:50|13635.7|13633.7|13638.9|13636.9|13642.5|13640.5|13635.1|13633.1|46
1646906520000|2022-03-10 10:02:00|13639.5|13637.5|13637.2|13635.2|13640.9|13638.9|13634.6|13632.6|54
1646906530000|2022-03-10 10:02:10|13637.1|13635.1|13640.4|13638.4|13641|13639|13633.9|13631.9|47
1646906540000|2022-03-10 10:02:20|13639.7|13637.7|13638.1|13636.1|13641.1|13639.1|13637|13635|26
1646906550000|2022-03-10 10:02:30|13637.9|13635.9|13635|13633|13640|13638|13635|13633|28
1646906560000|2022-03-10 10:02:40|13635.1|13633.1|13633.7|13631.7|13637.1|13635.1|13632.5|13630.5|54
1646906570000|2022-03-10 10:02:50|13634.2|13632.2|13633.7|13631.7|13638.2|13636.2|13633.2|13631.2|51
1646906580000|2022-03-10 10:03:00|13633.6|13631.6|13625.4|13623.4|13633.6|13631.6|13625|13623|105
1646906590000|2022-03-10 10:03:10|13625.2|13623.2|13620.5|13618.5|13625.6|13623.6|13617.4|13615.4|136
1646906600000|2022-03-10 10:03:20|13620.4|13618.4|13621|13619|13622.6|13620.6|13619.2|13617.2|31
1646906610000|2022-03-10 10:03:30|13620.2|13618.2|13627.7|13625.7|13627.7|13625.7|13619.2|13617.2|55
1646906620000|2022-03-10 10:03:40|13628.1|13626.1|13628.9|13626.9|13631.2|13629.2|13626.4|13624.4|48
1646906630000|2022-03-10 10:03:50|13629|13627|13636.9|13634.9|13637.1|13635.1|13629|13627|56
1646906640000|2022-03-10 10:04:00|13636.7|13634.7|13633.4|13631.4|13636.7|13634.7|13630.6|13628.6|29
1646906650000|2022-03-10 10:04:10|13633.5|13631.5|13637.1|13635.1|13637.5|13635.5|13631.4|13629.4|34
1646906660000|2022-03-10 10:04:20|13637.5|13635.5|13631|13629|13637.5|13635.5|13629.4|13627.4|34
1646906670000|2022-03-10 10:04:30|13630.5|13628.5|13627.2|13625.2|13630.5|13628.5|13626.2|13624.2|26
1646906680000|2022-03-10 10:04:40|13627.1|13625.1|13629.4|13627.4|13630.9|13628.9|13623.6|13621.6|51
1646906690000|2022-03-10 10:04:50|13629.2|13627.2|13631.5|13629.5|13631.7|13629.7|13628|13626|20
1646906700000|2022-03-10 10:05:00|13631.4|13629.4|13621|13619|13632.5|13630.5|13615.7|13613.7|115
1646906710000|2022-03-10 10:05:10|13621.1|13619.1|13617.7|13615.7|13621.6|13619.6|13616.1|13614.1|42
1646906720000|2022-03-10 10:05:20|13618.4|13616.4|13621.5|13619.5|13622.2|13620.2|13618.4|13616.4|38
1646906730000|2022-03-10 10:05:30|13621.4|13619.4|13625.7|13623.7|13625.7|13623.7|13619|13617|28
1646906740000|2022-03-10 10:05:40|13626|13624|13634.7|13632.7|13636.1|13634.1|13626|13624|123
1646906750000|2022-03-10 10:05:50|13634.2|13632.2|13635.1|13633.1|13635.9|13633.9|13629.7|13627.7|35
1646906760000|2022-03-10 10:06:00|13635.5|13633.5|13639.1|13637.1|13641|13639|13634.5|13632.5|60
1646906770000|2022-03-10 10:06:10|13639.9|13637.9|13643|13641|13643.7|13641.7|13639.6|13637.6|54
1646906780000|2022-03-10 10:06:20|13642.6|13640.6|13640.7|13638.7|13643.4|13641.4|13640|13638|55
1646906790000|2022-03-10 10:06:30|13641.2|13639.2|13641.7|13639.7|13644.1|13642.1|13638.9|13636.9|87
1646906800000|2022-03-10 10:06:40|13642.4|13640.4|13638.2|13636.2|13644.2|13642.2|13637.7|13635.7|37
1646906810000|2022-03-10 10:06:50|13638|13636|13636.6|13634.6|13640.5|13638.5|13634.7|13632.7|60
1646906820000|2022-03-10 10:07:00|13636.7|13634.7|13639.9|13637.9|13640.6|13638.6|13634.9|13632.9|38
1646906830000|2022-03-10 10:07:10|13640|13638|13638.5|13636.5|13640.4|13638.4|13637.1|13635.1|11
1646906840000|2022-03-10 10:07:20|13638.4|13636.4|13641.1|13639.1|13642.7|13640.7|13638.4|13636.4|41
1646906850000|2022-03-10 10:07:30|13641.4|13639.4|13638.5|13636.5|13642.1|13640.1|13638.1|13636.1|23
1646906860000|2022-03-10 10:07:40|13638.4|13636.4|13636.5|13634.5|13638.7|13636.7|13635.2|13633.2|25
1646906870000|2022-03-10 10:07:50|13636.6|13634.6|13634.9|13632.9|13638.6|13636.6|13634.7|13632.7|24
1646906880000|2022-03-10 10:08:00|13635|13633|13636.4|13634.4|13637|13635|13632.5|13630.5|87
1646906890000|2022-03-10 10:08:10|13636.2|13634.2|13628.7|13626.7|13636.5|13634.5|13628.5|13626.5|85
1646906900000|2022-03-10 10:08:20|13628.4|13626.4|13633.6|13631.6|13633.9|13631.9|13627.5|13625.5|42
1646906910000|2022-03-10 10:08:30|13634|13632|13628.1|13626.1|13634.5|13632.5|13628.1|13626.1|71
1646906920000|2022-03-10 10:08:40|13627.7|13625.7|13622.6|13620.6|13628.6|13626.6|13622.6|13620.6|42
1646906930000|2022-03-10 10:08:50|13622.7|13620.7|13622.9|13620.9|13625.1|13623.1|13611.7|13609.7|518
1646906940000|2022-03-10 10:09:00|13622.7|13620.7|13621.4|13619.4|13628.7|13626.7|13620.5|13618.5|60
1646906950000|2022-03-10 10:09:10|13621.5|13619.5|13622.4|13620.4|13623.7|13621.7|13619.6|13617.6|37
1646906960000|2022-03-10 10:09:20|13622.2|13620.2|13622|13620|13622.2|13620.2|13617.5|13615.5|37
1646906970000|2022-03-10 10:09:30|13622.1|13620.1|13624.9|13622.9|13626.9|13624.9|13622.1|13620.1|40
1646906980000|2022-03-10 10:09:40|13624.4|13622.4|13625.7|13623.7|13627.2|13625.2|13624.4|13622.4|19
1646906990000|2022-03-10 10:09:50|13625.9|13623.9|13623.1|13621.1|13629.1|13627.1|13621.4|13619.4|97
1646907000000|2022-03-10 10:10:00|13623|13621|13625.4|13623.4|13626.2|13624.2|13619.7|13617.7|42
1646907010000|2022-03-10 10:10:10|13625|13623|13622.1|13620.1|13626|13624|13620.9|13618.9|37
1646907020000|2022-03-10 10:10:20|13621.6|13619.6|13620.2|13618.2|13622.6|13620.6|13619|13617|38
1646907030000|2022-03-10 10:10:30|13620.4|13618.4|13622.1|13620.1|13624|13622|13620|13618|11
1646907040000|2022-03-10 10:10:40|13621.6|13619.6|13624|13622|13626.2|13624.2|13621.6|13619.6|20
1646907050000|2022-03-10 10:10:50|13623.7|13621.7|13627.1|13625.1|13627.6|13625.6|13622.9|13620.9|17
1646907060000|2022-03-10 10:11:00|13626.6|13624.6|13625.5|13623.5|13627.1|13625.1|13619.2|13617.2|35
1646907070000|2022-03-10 10:11:10|13625.6|13623.6|13620|13618|13627.4|13625.4|13620|13618|24
1646907080000|2022-03-10 10:11:20|13619.7|13617.7|13616.1|13614.1|13619.7|13617.7|13615.2|13613.2|40
1646907090000|2022-03-10 10:11:30|13616.2|13614.2|13611.4|13609.4|13616.4|13614.4|13611.2|13609.2|42
1646907100000|2022-03-10 10:11:40|13611.5|13609.5|13609.7|13607.7|13612.1|13610.1|13608.4|13606.4|87
1646907110000|2022-03-10 10:11:50|13609.6|13607.6|13608.9|13606.9|13610.6|13608.6|13608.5|13606.5|40
1646907120000|2022-03-10 10:12:00|13609|13607|13606.9|13604.9|13609|13607|13604.9|13602.9|95
1646907130000|2022-03-10 10:12:10|13607.2|13605.2|13607.7|13605.7|13610.5|13608.5|13606.4|13604.4|102
1646907140000|2022-03-10 10:12:20|13608|13606|13609.6|13607.6|13610.2|13608.2|13607|13605|42
1646907150000|2022-03-10 10:12:30|13609.7|13607.7|13609.4|13607.4|13612.4|13610.4|13609.1|13607.1|51
1646907160000|2022-03-10 10:12:40|13609.5|13607.5|13609.6|13607.6|13611|13609|13608.4|13606.4|42
1646907170000|2022-03-10 10:12:50|13609.5|13607.5|13607.5|13605.5|13609.5|13607.5|13606.7|13604.7|46
1646907180000|2022-03-10 10:13:00|13607.4|13605.4|13608.2|13606.2|13609|13607|13606.6|13604.6|29
1646907190000|2022-03-10 10:13:10|13608.1|13606.1|13607.5|13605.5|13609|13607|13607.2|13605.2|24
1646907200000|2022-03-10 10:13:20|13607.6|13605.6|13609.5|13607.5|13611.5|13609.5|13607.6|13605.6|17
1646907210000|2022-03-10 10:13:30|13608.7|13606.7|13602.7|13600.7|13608.7|13606.7|13602.7|13600.7|89
1646907220000|2022-03-10 10:13:40|13602.6|13600.6|13608.1|13606.1|13610|13608|13601.7|13599.7|115
1646907230000|2022-03-10 10:13:50|13608|13606|13612.7|13610.7|13613|13611|13605.1|13603.1|129
1646907240000|2022-03-10 10:14:00|13613.6|13611.6|13612.6|13610.6|13613.9|13611.9|13612.1|13610.1|48
1646907250000|2022-03-10 10:14:10|13612.7|13610.7|13610.4|13608.4|13613.2|13611.2|13610.4|13608.4|125
1646907260000|2022-03-10 10:14:20|13609.4|13607.4|13610.5|13608.5|13612.6|13610.6|13608.2|13606.2|41
1646907270000|2022-03-10 10:14:30|13610.9|13608.9|13607.5|13605.5|13610.9|13608.9|13606.1|13604.1|15
1646907280000|2022-03-10 10:14:40|13607.6|13605.6|13605.5|13603.5|13608|13606|13605.1|13603.1|22
1646907290000|2022-03-10 10:14:50|13605.6|13603.6|13605.5|13603.5|13606.2|13604.2|13603.9|13601.9|38
1646907300000|2022-03-10 10:15:00|13605.6|13603.6|13607.2|13605.2|13608|13606|13605.4|13603.4|23
1646907310000|2022-03-10 10:15:10|13607.4|13605.4|13606|13604|13608.7|13606.7|13605.5|13603.5|30
1646907320000|2022-03-10 10:15:20|13606.1|13604.1|13600|13598|13607.6|13605.6|13599.5|13597.5|118
1646907330000|2022-03-10 10:15:30|13599|13597|13607.2|13605.2|13609|13607|13599|13597|91
1646907340000|2022-03-10 10:15:40|13607.4|13605.4|13615.7|13613.7|13619.1|13617.1|13606.9|13604.9|105
1646907350000|2022-03-10 10:15:50|13615.2|13613.2|13616.2|13614.2|13616.4|13614.4|13607.6|13605.6|78
1646907360000|2022-03-10 10:16:00|13615.5|13613.5|13619.2|13617.2|13622.5|13620.5|13614.5|13612.5|92
1646907370000|2022-03-10 10:16:10|13619.4|13617.4|13616.9|13614.9|13623.7|13621.7|13616.9|13614.9|74
1646907380000|2022-03-10 10:16:20|13616.7|13614.7|13619.2|13617.2|13620.9|13618.9|13616.5|13614.5|34
1646907390000|2022-03-10 10:16:30|13619.1|13617.1|13620.9|13618.9|13622.1|13620.1|13618.4|13616.4|20
1646907400000|2022-03-10 10:16:40|13620.5|13618.5|13617.2|13615.2|13620.5|13618.5|13616.6|13614.6|24
1646907410000|2022-03-10 10:16:50|13617.1|13615.1|13609.4|13607.4|13617.7|13615.7|13609|13607|110
1646907420000|2022-03-10 10:17:00|13609.9|13607.9|13610.4|13608.4|13612.4|13610.4|13608.5|13606.5|55
1646907430000|2022-03-10 10:17:10|13610.1|13608.1|13610.1|13608.1|13610.4|13608.4|13607.7|13605.7|25
1646907440000|2022-03-10 10:17:20|13610.2|13608.2|13610|13608|13610.4|13608.4|13608.1|13606.1|8
1646907450000|2022-03-10 10:17:30|13610.1|13608.1|13607.4|13605.4|13611.1|13609.1|13607.4|13605.4|22
1646907460000|2022-03-10 10:17:40|13607.2|13605.2|13607|13605|13608.4|13606.4|13606|13604|19
1646907470000|2022-03-10 10:17:50|13607.2|13605.2|13605|13603|13607.2|13605.2|13602.4|13600.4|29
1646907480000|2022-03-10 10:18:00|13605.6|13603.6|13604.2|13602.2|13605.6|13603.6|13601.6|13599.6|72
1646907490000|2022-03-10 10:18:10|13604.1|13602.1|13609|13607|13609|13607|13601.6|13599.6|21
1646907500000|2022-03-10 10:18:20|13609.2|13607.2|13606|13604|13609.2|13607.2|13601.6|13599.6|160
1646907510000|2022-03-10 10:18:30|13606.5|13604.5|13604.9|13602.9|13609.1|13607.1|13604.5|13602.5|21
1646907520000|2022-03-10 10:18:40|13605.2|13603.2|13605.7|13603.7|13606|13604|13601|13599|33
1646907530000|2022-03-10 10:18:50|13606|13604|13607.2|13605.2|13607.4|13605.4|13605.2|13603.2|14
1646907540000|2022-03-10 10:19:00|13606.6|13604.6|13618.7|13616.7|13619.2|13617.2|13604.7|13602.7|148
1646907550000|2022-03-10 10:19:10|13618.1|13616.1|13616.9|13614.9|13622.1|13620.1|13612.2|13610.2|88
1646907560000|2022-03-10 10:19:20|13616.7|13614.7|13610|13608|13616.7|13614.7|13607.9|13605.9|43
1646907570000|2022-03-10 10:19:30|13612|13610|13605.1|13603.1|13612.6|13610.6|13605.1|13603.1|39
1646907580000|2022-03-10 10:19:40|13605|13603|13610.5|13608.5|13613.7|13611.7|13604.1|13602.1|56
1646907590000|2022-03-10 10:19:50|13610.6|13608.6|13614.6|13612.6|13616.5|13614.5|13610.6|13608.6|34
1646907600000|2022-03-10 10:20:00|13614.5|13612.5|13607.1|13605.1|13615.2|13613.2|13606.6|13604.6|84
1646907610000|2022-03-10 10:20:10|13606.9|13604.9|13607.1|13605.1|13611.5|13609.5|13606.6|13604.6|33
1646907620000|2022-03-10 10:20:20|13607|13605|13609.6|13607.6|13612|13610|13607|13605|18
1646907630000|2022-03-10 10:20:30|13610|13608|13612.9|13610.9|13617|13615|13608|13606|59
1646907640000|2022-03-10 10:20:40|13613.4|13611.4|13612|13610|13614.1|13612.1|13611.1|13609.1|14
1646907650000|2022-03-10 10:20:50|13613.1|13611.1|13612.9|13610.9|13619.6|13617.6|13609.7|13607.7|48
1646907660000|2022-03-10 10:21:00|13613.9|13611.9|13621.4|13619.4|13624|13622|13613.9|13611.9|125
1646907670000|2022-03-10 10:21:10|13621.2|13619.2|13624.1|13622.1|13624.6|13622.6|13619.7|13617.7|56
1646907680000|2022-03-10 10:21:20|13624.2|13622.2|13621.6|13619.6|13625.1|13623.1|13620.7|13618.7|36
1646907690000|2022-03-10 10:21:30|13621.5|13619.5|13622.2|13620.2|13624|13622|13621|13619|52
1646907700000|2022-03-10 10:21:40|13622.1|13620.1|13626.2|13624.2|13626.2|13624.2|13622.1|13620.1|28
1646907710000|2022-03-10 10:21:50|13626.1|13624.1|13624.7|13622.7|13626.4|13624.4|13623.1|13621.1|39
1646907720000|2022-03-10 10:22:00|13625|13623|13621.9|13619.9|13625.5|13623.5|13621.7|13619.7|32
1646907730000|2022-03-10 10:22:10|13622.6|13620.6|13618.7|13616.7|13622.6|13620.6|13616.6|13614.6|37
1646907740000|2022-03-10 10:22:20|13618.9|13616.9|13617.7|13615.7|13621.2|13619.2|13617.5|13615.5|26
1646907750000|2022-03-10 10:22:30|13618.2|13616.2|13616.1|13614.1|13618.9|13616.9|13615.7|13613.7|25
1646907760000|2022-03-10 10:22:40|13616|13614|13614.1|13612.1|13616.6|13614.6|13613.6|13611.6|42
1646907770000|2022-03-10 10:22:50|13613.7|13611.7|13614.9|13612.9|13617|13615|13613.7|13611.7|30
1646907780000|2022-03-10 10:23:00|13616.4|13614.4|13618.7|13616.7|13619.6|13617.6|13615.7|13613.7|27
1646907790000|2022-03-10 10:23:10|13618.2|13616.2|13619.1|13617.1|13619.2|13617.2|13615.5|13613.5|35
1646907800000|2022-03-10 10:23:20|13618|13616|13619.5|13617.5|13620.9|13618.9|13618|13616|34
1646907810000|2022-03-10 10:23:30|13619.4|13617.4|13621.6|13619.6|13623.5|13621.5|13619.4|13617.4|68
1646907820000|2022-03-10 10:23:40|13621.4|13619.4|13620.1|13618.1|13623|13621|13619.6|13617.6|45
1646907830000|2022-03-10 10:23:50|13620|13618|13620.5|13618.5|13621.4|13619.4|13620|13618|18
1646907840000|2022-03-10 10:24:00|13620.7|13618.7|13623.5|13621.5|13624.9|13622.9|13620|13618|62
1646907850000|2022-03-10 10:24:10|13624|13622|13625.2|13623.2|13625.4|13623.4|13623.5|13621.5|22
1646907860000|2022-03-10 10:24:20|13625.4|13623.4|13621.5|13619.5|13625.7|13623.7|13621.1|13619.1|43
1646907870000|2022-03-10 10:24:30|13621.6|13619.6|13619|13617|13622.7|13620.7|13618.2|13616.2|12
1646907880000|2022-03-10 10:24:40|13619.1|13617.1|13619.5|13617.5|13620.5|13618.5|13618.9|13616.9|6
1646907890000|2022-03-10 10:24:50|13619.4|13617.4|13620.2|13618.2|13620.6|13618.6|13618.2|13616.2|16
1646907900000|2022-03-10 10:25:00|13620|13618|13622.4|13620.4|13622.9|13620.9|13618.9|13616.9|9
1646907910000|2022-03-10 10:25:10|13622.6|13620.6|13625.4|13623.4|13626.6|13624.6|13622.6|13620.6|19
1646907920000|2022-03-10 10:25:20|13624.7|13622.7|13624.7|13622.7|13625.9|13623.9|13623.9|13621.9|21
1646907930000|2022-03-10 10:25:30|13624.6|13622.6|13624.2|13622.2|13625|13623|13621.2|13619.2|16
1646907940000|2022-03-10 10:25:40|13623.9|13621.9|13623.2|13621.2|13624.5|13622.5|13620.6|13618.6|45
1646907950000|2022-03-10 10:25:50|13622.9|13620.9|13622.2|13620.2|13623.2|13621.2|13621.4|13619.4|10
1646907960000|2022-03-10 10:26:00|13622.4|13620.4|13620|13618|13622.9|13620.9|13617.6|13615.6|42
1646907970000|2022-03-10 10:26:10|13619.6|13617.6|13618.4|13616.4|13620.5|13618.5|13617.1|13615.1|39
1646907980000|2022-03-10 10:26:20|13618.5|13616.5|13620.4|13618.4|13622.4|13620.4|13618.5|13616.5|15
1646907990000|2022-03-10 10:26:30|13620.1|13618.1|13623|13621|13624.1|13622.1|13620.1|13618.1|19
1646908000000|2022-03-10 10:26:40|13622.9|13620.9|13625.1|13623.1|13625.1|13623.1|13620.4|13618.4|15
1646908010000|2022-03-10 10:26:50|13625.5|13623.5|13624.5|13622.5|13625.7|13623.7|13623.1|13621.1|7
1646908020000|2022-03-10 10:27:00|13624.2|13622.2|13626.5|13624.5|13627.9|13625.9|13624.1|13622.1|32
1646908030000|2022-03-10 10:27:10|13626.4|13624.4|13630.9|13628.9|13631|13629|13626.4|13624.4|34
1646908040000|2022-03-10 10:27:20|13630.5|13628.5|13629.9|13627.9|13632.1|13630.1|13629.9|13627.9|34
1646908050000|2022-03-10 10:27:30|13630.1|13628.1|13631.5|13629.5|13632.1|13630.1|13630.1|13628.1|36
1646908060000|2022-03-10 10:27:40|13631.4|13629.4|13632|13630|13633.1|13631.1|13629.2|13627.2|12
1646908070000|2022-03-10 10:27:50|13632.1|13630.1|13629.9|13627.9|13632.4|13630.4|13629.7|13627.7|18
1646908080000|2022-03-10 10:28:00|13629.6|13627.6|13629.1|13627.1|13630.1|13628.1|13627.5|13625.5|40
1646908090000|2022-03-10 10:28:10|13629|13627|13629.1|13627.1|13630.1|13628.1|13627.1|13625.1|7
1646908100000|2022-03-10 10:28:20|13629|13627|13627.7|13625.7|13629.7|13627.7|13627.7|13625.7|8
1646908110000|2022-03-10 10:28:30|13628|13626|13628.7|13626.7|13630.1|13628.1|13627.2|13625.2|22
1646908120000|2022-03-10 10:28:40|13628.9|13626.9|13630|13628|13630.1|13628.1|13628.6|13626.6|8
1646908130000|2022-03-10 10:28:50|13629.9|13627.9|13630.2|13628.2|13630.2|13628.2|13629|13627|5
1646908140000|2022-03-10 10:29:00|13630|13628|13631.9|13629.9|13632.1|13630.1|13629|13627|13
1646908150000|2022-03-10 10:29:10|13631.5|13629.5|13630.9|13628.9|13631.6|13629.6|13630.7|13628.7|7
1646908160000|2022-03-10 10:29:20|13631|13629|13632.1|13630.1|13632.5|13630.5|13630.5|13628.5|31
1646908170000|2022-03-10 10:29:30|13632|13630|13631.2|13629.2|13635.4|13633.4|13630.9|13628.9|44
1646908180000|2022-03-10 10:29:40|13631.1|13629.1|13633|13631|13635|13633|13630.9|13628.9|23
1646908190000|2022-03-10 10:29:50|13632.9|13630.9|13632|13630|13634|13632|13631.4|13629.4|9
1646908200000|2022-03-10 10:30:00|13632.6|13630.6|13629.1|13627.1|13632.6|13630.6|13628.5|13626.5|18
1646908210000|2022-03-10 10:30:10|13629|13627|13626.2|13624.2|13629|13627|13625.6|13623.6|16
1646908220000|2022-03-10 10:30:20|13626.1|13624.1|13628.4|13626.4|13628.5|13626.5|13626.1|13624.1|4
1646908230000|2022-03-10 10:30:30|13628.2|13626.2|13627.2|13625.2|13628.6|13626.6|13626.2|13624.2|11
1646908240000|2022-03-10 10:30:40|13626.5|13624.5|13623.5|13621.5|13626.5|13624.5|13622|13620|18
1646908250000|2022-03-10 10:30:50|13623.7|13621.7|13624.6|13622.6|13625.7|13623.7|13623.4|13621.4|16
1646908260000|2022-03-10 10:31:00|13624.5|13622.5|13619.9|13617.9|13624.6|13622.6|13619.6|13617.6|30
1646908270000|2022-03-10 10:31:10|13619.7|13617.7|13617.7|13615.7|13620|13618|13617.1|13615.1|56
1646908280000|2022-03-10 10:31:20|13617.6|13615.6|13615.6|13613.6|13617.7|13615.7|13615.4|13613.4|13
1646908290000|2022-03-10 10:31:30|13615.5|13613.5|13616.7|13614.7|13617.6|13615.6|13614.7|13612.7|20
1646908300000|2022-03-10 10:31:40|13616.9|13614.9|13619.2|13617.2|13619.9|13617.9|13616.9|13614.9|17
1646908310000|2022-03-10 10:31:50|13619.1|13617.1|13618.4|13616.4|13619.6|13617.6|13617|13615|12
1646908320000|2022-03-10 10:32:00|13618.1|13616.1|13618.2|13616.2|13619.2|13617.2|13618|13616|9
1646908330000|2022-03-10 10:32:10|13618.1|13616.1|13613|13611|13618.2|13616.2|13612.7|13610.7|33
1646908340000|2022-03-10 10:32:20|13612.9|13610.9|13613.7|13611.7|13613.7|13611.7|13612|13610|13
1646908350000|2022-03-10 10:32:30|13613.6|13611.6|13614|13612|13616.2|13614.2|13613|13611|6
1646908360000|2022-03-10 10:32:40|13614.1|13612.1|13617.5|13615.5|13618.5|13616.5|13613.2|13611.2|20
1646908370000|2022-03-10 10:32:50|13617.6|13615.6|13619.5|13617.5|13619.6|13617.6|13617.6|13615.6|4
1646908380000|2022-03-10 10:33:00|13620.2|13618.2|13620.5|13618.5|13621.4|13619.4|13619.9|13617.9|23
1646908390000|2022-03-10 10:33:10|13620.4|13618.4|13620.6|13618.6|13621.4|13619.4|13619.4|13617.4|10
1646908400000|2022-03-10 10:33:20|13620.5|13618.5|13621.9|13619.9|13623.5|13621.5|13620|13618|18
1646908410000|2022-03-10 10:33:30|13622|13620|13623|13621|13624.2|13622.2|13621.9|13619.9|7
1646908420000|2022-03-10 10:33:40|13623.1|13621.1|13623|13621|13623.1|13621.1|13622.1|13620.1|7
1646908430000|2022-03-10 10:33:50|13622.9|13620.9|13624.7|13622.7|13624.7|13622.7|13622.2|13620.2|7
1646908440000|2022-03-10 10:34:00|13624.9|13622.9|13628.2|13626.2|13628.2|13626.2|13624.9|13622.9|23
1646908450000|2022-03-10 10:34:10|13627.1|13625.1|13626.7|13624.7|13627.6|13625.6|13625.7|13623.7|12
1646908460000|2022-03-10 10:34:20|13626.6|13624.6|13626.7|13624.7|13627.1|13625.1|13626.5|13624.5|2
1646908470000|2022-03-10 10:34:30|13626.9|13624.9|13631|13629|13631|13629|13626.9|13624.9|34
1646908480000|2022-03-10 10:34:40|13631.4|13629.4|13626.1|13624.1|13631.5|13629.5|13624.7|13622.7|43
1646908490000|2022-03-10 10:34:50|13626|13624|13625.4|13623.4|13627.6|13625.6|13624.5|13622.5|23
1646908500000|2022-03-10 10:35:00|13625.5|13623.5|13620.7|13618.7|13626|13624|13620.6|13618.6|28
1646908510000|2022-03-10 10:35:10|13620.9|13618.9|13619.2|13617.2|13622|13620|13619.2|13617.2|8
1646908520000|2022-03-10 10:35:20|13619.4|13617.4|13623.5|13621.5|13625|13623|13618|13616|32
1646908530000|2022-03-10 10:35:30|13623.4|13621.4|13624.1|13622.1|13624.1|13622.1|13622|13620|7
1646908540000|2022-03-10 10:35:40|13624.4|13622.4|13622|13620|13624.5|13622.5|13620.7|13618.7|8
1646908550000|2022-03-10 10:35:50|13621.7|13619.7|13621|13619|13622.5|13620.5|13620.1|13618.1|5
1646908560000|2022-03-10 10:36:00|13621.1|13619.1|13621.2|13619.2|13622|13620|13618.4|13616.4|60
1646908570000|2022-03-10 10:36:10|13625.1|13623.1|13624.1|13622.1|13626.1|13624.1|13623|13621|31
1646908580000|2022-03-10 10:36:20|13624.4|13622.4|13626.1|13624.1|13627.6|13625.6|13622.7|13620.7|14
1646908590000|2022-03-10 10:36:30|13626|13624|13627.2|13625.2|13630.1|13628.1|13625.9|13623.9|19
1646908600000|2022-03-10 10:36:40|13627.1|13625.1|13628.6|13626.6|13628.9|13626.9|13626.2|13624.2|14
1646908610000|2022-03-10 10:36:50|13628.4|13626.4|13627.1|13625.1|13629.9|13627.9|13627|13625|24
1646908620000|2022-03-10 10:37:00|13627|13625|13623.6|13621.6|13627|13625|13623.2|13621.2|12
1646908630000|2022-03-10 10:37:10|13623.5|13621.5|13622|13620|13623.5|13621.5|13620.9|13618.9|10
1646908640000|2022-03-10 10:37:20|13621.9|13619.9|13621.7|13619.7|13624|13622|13620|13618|73
1646908650000|2022-03-10 10:37:30|13621.9|13619.9|13624.5|13622.5|13624.7|13622.7|13620.6|13618.6|29
1646908660000|2022-03-10 10:37:40|13624.4|13622.4|13623.5|13621.5|13629.7|13627.7|13622.9|13620.9|59
1646908670000|2022-03-10 10:37:50|13623.6|13621.6|13626.4|13624.4|13626.5|13624.5|13623|13621|54
1646908680000|2022-03-10 10:38:00|13626.7|13624.7|13624.9|13622.9|13628|13626|13624.4|13622.4|75
1646908690000|2022-03-10 10:38:10|13625|13623|13626.4|13624.4|13628.4|13626.4|13623.7|13621.7|40
1646908700000|2022-03-10 10:38:20|13626.9|13624.9|13625|13623|13627.2|13625.2|13624|13622|27
1646908710000|2022-03-10 10:38:30|13625.1|13623.1|13622.7|13620.7|13625.5|13623.5|13622.6|13620.6|7
1646908720000|2022-03-10 10:38:40|13622.6|13620.6|13622|13620|13623.5|13621.5|13621.9|13619.9|12
1646908730000|2022-03-10 10:38:50|13622.1|13620.1|13622.7|13620.7|13624.2|13622.2|13622.1|13620.1|11
1646908740000|2022-03-10 10:39:00|13623|13621|13620.9|13618.9|13624.2|13622.2|13620.6|13618.6|13
1646908750000|2022-03-10 10:39:10|13620.7|13618.7|13613.9|13611.9|13621.9|13619.9|13613.6|13611.6|59
1646908760000|2022-03-10 10:39:20|13614.1|13612.1|13611.9|13609.9|13614.6|13612.6|13611.9|13609.9|27
1646908770000|2022-03-10 10:39:30|13611.7|13609.7|13606.2|13604.2|13611.7|13609.7|13606.2|13604.2|75
1646908780000|2022-03-10 10:39:40|13606.1|13604.1|13606.2|13604.2|13607.7|13605.7|13605.2|13603.2|27
1646908790000|2022-03-10 10:39:50|13606.4|13604.4|13607.2|13605.2|13607.9|13605.9|13605.4|13603.4|42
1646908800000|2022-03-10 10:40:00|13607|13605|13609.7|13607.7|13610.6|13608.6|13606.6|13604.6|26
1646908810000|2022-03-10 10:40:10|13609.9|13607.9|13606.7|13604.7|13609.9|13607.9|13605.6|13603.6|30
1646908820000|2022-03-10 10:40:20|13607.1|13605.1|13602.5|13600.5|13608.7|13606.7|13602.4|13600.4|105
1646908830000|2022-03-10 10:40:30|13602.4|13600.4|13601.5|13599.5|13602.7|13600.7|13601.4|13599.4|44
1646908840000|2022-03-10 10:40:40|13601.2|13599.2|13600.9|13598.9|13602|13600|13598.6|13596.6|67
1646908850000|2022-03-10 10:40:50|13600.5|13598.5|13600.1|13598.1|13602.9|13600.9|13598.9|13596.9|29
1646908860000|2022-03-10 10:41:00|13600|13598|13600.5|13598.5|13602.2|13600.2|13599.4|13597.4|59
1646908870000|2022-03-10 10:41:10|13600.4|13598.4|13596.9|13594.9|13602.1|13600.1|13596.6|13594.6|46
1646908880000|2022-03-10 10:41:20|13596.7|13594.7|13608.2|13606.2|13609.1|13607.1|13596.7|13594.7|247
1646908890000|2022-03-10 10:41:30|13608.4|13606.4|13612.2|13610.2|13614.1|13612.1|13608.1|13606.1|64
1646908900000|2022-03-10 10:41:40|13612.1|13610.1|13609.6|13607.6|13612.1|13610.1|13609.4|13607.4|25
1646908910000|2022-03-10 10:41:50|13609.5|13607.5|13610.6|13608.6|13611|13609|13607.9|13605.9|45
1646908920000|2022-03-10 10:42:00|13610.5|13608.5|13611.2|13609.2|13611.5|13609.5|13609.4|13607.4|64
1646908930000|2022-03-10 10:42:10|13610.7|13608.7|13612.5|13610.5|13613.6|13611.6|13606.7|13604.7|49
1646908940000|2022-03-10 10:42:20|13612.1|13610.1|13613.6|13611.6|13613.7|13611.7|13610.6|13608.6|19
1646908950000|2022-03-10 10:42:30|13613.2|13611.2|13613.7|13611.7|13615.1|13613.1|13612.2|13610.2|42
1646908960000|2022-03-10 10:42:40|13613.9|13611.9|13614|13612|13616.4|13614.4|13611.7|13609.7|78
1646908970000|2022-03-10 10:42:50|13613.7|13611.7|13612.5|13610.5|13614.1|13612.1|13611.2|13609.2|34
1646908980000|2022-03-10 10:43:00|13614.1|13612.1|13616.1|13614.1|13616.7|13614.7|13614.1|13612.1|26
1646908990000|2022-03-10 10:43:10|13615.5|13613.5|13615.2|13613.2|13617.7|13615.7|13614.1|13612.1|15
1646909000000|2022-03-10 10:43:20|13615.1|13613.1|13614.1|13612.1|13615.5|13613.5|13613.7|13611.7|14
1646909010000|2022-03-10 10:43:30|13614.4|13612.4|13610.7|13608.7|13615.7|13613.7|13610.7|13608.7|37
1646909020000|2022-03-10 10:43:40|13611.1|13609.1|13609.6|13607.6|13611.7|13609.7|13609.1|13607.1|12
1646909030000|2022-03-10 10:43:50|13609.7|13607.7|13610.9|13608.9|13611.1|13609.1|13608.4|13606.4|39
1646909040000|2022-03-10 10:44:00|13610.2|13608.2|13613.6|13611.6|13613.7|13611.7|13610|13608|13
1646909050000|2022-03-10 10:44:10|13613.4|13611.4|13609.5|13607.5|13614|13612|13609.2|13607.2|15
1646909060000|2022-03-10 10:44:20|13609.2|13607.2|13610.5|13608.5|13611.6|13609.6|13608.5|13606.5|22
1646909070000|2022-03-10 10:44:30|13610.7|13608.7|13609.1|13607.1|13611|13609|13609|13607|8
1646909080000|2022-03-10 10:44:40|13609.2|13607.2|13608.7|13606.7|13610.9|13608.9|13608.5|13606.5|4
1646909090000|2022-03-10 10:44:50|13608.9|13606.9|13609.4|13607.4|13610.9|13608.9|13608.9|13606.9|13
1646909100000|2022-03-10 10:45:00|13609.2|13607.2|13612.6|13610.6|13612.6|13610.6|13608.5|13606.5|16
1646909110000|2022-03-10 10:45:10|13612.5|13610.5|13616.5|13614.5|13616.6|13614.6|13612.1|13610.1|26
1646909120000|2022-03-10 10:45:20|13616.6|13614.6|13616.5|13614.5|13617.2|13615.2|13615.9|13613.9|17
1646909130000|2022-03-10 10:45:30|13616.6|13614.6|13608.4|13606.4|13620.2|13618.2|13607.4|13605.4|139
1646909140000|2022-03-10 10:45:40|13608|13606|13607.2|13605.2|13608.4|13606.4|13606.6|13604.6|20
1646909150000|2022-03-10 10:45:50|13607|13605|13608.4|13606.4|13608.7|13606.7|13606.1|13604.1|29
1646909160000|2022-03-10 10:46:00|13608.5|13606.5|13613.4|13611.4|13613.4|13611.4|13608|13606|31
1646909170000|2022-03-10 10:46:10|13613.2|13611.2|13611.5|13609.5|13613.5|13611.5|13611.5|13609.5|13
1646909180000|2022-03-10 10:46:20|13611.6|13609.6|13613.6|13611.6|13613.7|13611.7|13610.9|13608.9|9
1646909190000|2022-03-10 10:46:30|13614.2|13612.2|13612.7|13610.7|13615|13613|13612.7|13610.7|8
1646909200000|2022-03-10 10:46:40|13612.5|13610.5|13610.4|13608.4|13613|13611|13610.2|13608.2|6
1646909210000|2022-03-10 10:46:50|13610.2|13608.2|13609.6|13607.6|13610.9|13608.9|13608.9|13606.9|24
1646909220000|2022-03-10 10:47:00|13609.4|13607.4|13610.7|13608.7|13612.1|13610.1|13609|13607|18
1646909230000|2022-03-10 10:47:10|13610.6|13608.6|13606.7|13604.7|13610.6|13608.6|13606.6|13604.6|13
1646909240000|2022-03-10 10:47:20|13606.6|13604.6|13607.9|13605.9|13607.9|13605.9|13606.4|13604.4|8
1646909250000|2022-03-10 10:47:30|13608.1|13606.1|13607.4|13605.4|13608.2|13606.2|13607|13605|16
1646909260000|2022-03-10 10:47:40|13607.2|13605.2|13607.1|13605.1|13608|13606|13607|13605|9
1646909270000|2022-03-10 10:47:50|13607|13605|13605.4|13603.4|13607.4|13605.4|13603.7|13601.7|39
1646909280000|2022-03-10 10:48:00|13605.2|13603.2|13607.1|13605.1|13607.1|13605.1|13605|13603|17
1646909290000|2022-03-10 10:48:10|13607.7|13605.7|13608|13606|13608.4|13606.4|13607|13605|15
1646909300000|2022-03-10 10:48:20|13607.9|13605.9|13608.7|13606.7|13609.4|13607.4|13607.9|13605.9|5
1646909310000|2022-03-10 10:48:30|13608.6|13606.6|13610.4|13608.4|13610.5|13608.5|13606.9|13604.9|8
1646909320000|2022-03-10 10:48:40|13610.1|13608.1|13612.9|13610.9|13613|13611|13610.1|13608.1|17
1646909330000|2022-03-10 10:48:50|13612.5|13610.5|13615.1|13613.1|13615.5|13613.5|13612.5|13610.5|21
1646909340000|2022-03-10 10:49:00|13615.2|13613.2|13618.2|13616.2|13618.7|13616.7|13614.4|13612.4|41
1646909350000|2022-03-10 10:49:10|13618.1|13616.1|13620.7|13618.7|13623.9|13621.9|13616.2|13614.2|44
1646909360000|2022-03-10 10:49:20|13620.6|13618.6|13621.4|13619.4|13621.4|13619.4|13620.1|13618.1|13
1646909370000|2022-03-10 10:49:30|13621.5|13619.5|13622|13620|13623.1|13621.1|13621|13619|29
1646909380000|2022-03-10 10:49:40|13622.1|13620.1|13622.4|13620.4|13622.9|13620.9|13621.1|13619.1|8
1646909390000|2022-03-10 10:49:50|13622.5|13620.5|13625|13623|13626|13624|13622.5|13620.5|23
1646909400000|2022-03-10 10:50:00|13624.1|13622.1|13622.6|13620.6|13625.1|13623.1|13622.5|13620.5|26
1646909410000|2022-03-10 10:50:10|13622.5|13620.5|13621.7|13619.7|13623.6|13621.6|13621.2|13619.2|15
1646909420000|2022-03-10 10:50:20|13622|13620|13622.5|13620.5|13623.1|13621.1|13621.7|13619.7|21
1646909430000|2022-03-10 10:50:30|13622.6|13620.6|13622.5|13620.5|13623|13621|13621.2|13619.2|20
1646909440000|2022-03-10 10:50:40|13622.2|13620.2|13623.2|13621.2|13624.7|13622.7|13621.4|13619.4|70
1646909450000|2022-03-10 10:50:50|13622.9|13620.9|13624|13622|13625.2|13623.2|13622.1|13620.1|38
1646909460000|2022-03-10 10:51:00|13624.2|13622.2|13623.1|13621.1|13624.7|13622.7|13623|13621|23
1646909470000|2022-03-10 10:51:10|13622.9|13620.9|13621.4|13619.4|13622.9|13620.9|13620.4|13618.4|23
1646909480000|2022-03-10 10:51:20|13621.5|13619.5|13622|13620|13622.6|13620.6|13620.5|13618.5|12
1646909490000|2022-03-10 10:51:30|13622.1|13620.1|13622|13620|13623.4|13621.4|13621.7|13619.7|17
1646909500000|2022-03-10 10:51:40|13622.1|13620.1|13621.6|13619.6|13622.7|13620.7|13620.6|13618.6|22
1646909510000|2022-03-10 10:51:50|13621.9|13619.9|13620.2|13618.2|13621.9|13619.9|13619.7|13617.7|13
1646909520000|2022-03-10 10:52:00|13620.1|13618.1|13620.5|13618.5|13621.4|13619.4|13619.1|13617.1|13
1646909530000|2022-03-10 10:52:10|13620|13618|13619.5|13617.5|13620.1|13618.1|13617.7|13615.7|13
1646909540000|2022-03-10 10:52:20|13619.4|13617.4|13618.9|13616.9|13619.4|13617.4|13618.4|13616.4|5
1646909550000|2022-03-10 10:52:30|13619|13617|13619.2|13617.2|13619.5|13617.5|13618.1|13616.1|13
1646909560000|2022-03-10 10:52:40|13619.1|13617.1|13621.5|13619.5|13621.6|13619.6|13619|13617|16
1646909570000|2022-03-10 10:52:50|13621.6|13619.6|13622.1|13620.1|13622.9|13620.9|13620.9|13618.9|11
1646909580000|2022-03-10 10:53:00|13622|13620|13623|13621|13623.1|13621.1|13621|13619|12
1646909590000|2022-03-10 10:53:10|13623.2|13621.2|13624.4|13622.4|13624.4|13622.4|13623|13621|23
1646909600000|2022-03-10 10:53:20|13624.5|13622.5|13625.6|13623.6|13628|13626|13624.5|13622.5|47
1646909610000|2022-03-10 10:53:30|13625.7|13623.7|13625.5|13623.5|13626.1|13624.1|13624.6|13622.6|22
1646909620000|2022-03-10 10:53:40|13625.4|13623.4|13628.4|13626.4|13628.4|13626.4|13625.4|13623.4|17
1646909630000|2022-03-10 10:53:50|13628.1|13626.1|13628|13626|13628.9|13626.9|13626.4|13624.4|41
1646909640000|2022-03-10 10:54:00|13627.9|13625.9|13627.2|13625.2|13628.9|13626.9|13626.5|13624.5|18
1646909650000|2022-03-10 10:54:10|13627.1|13625.1|13626.2|13624.2|13628|13626|13624.6|13622.6|35
1646909660000|2022-03-10 10:54:20|13626.4|13624.4|13624|13622|13626.4|13624.4|13623.4|13621.4|21
1646909670000|2022-03-10 10:54:30|13623.9|13621.9|13624.2|13622.2|13625.2|13623.2|13622.5|13620.5|18
1646909680000|2022-03-10 10:54:40|13624.1|13622.1|13623.7|13621.7|13624.4|13622.4|13622.4|13620.4|4
1646909690000|2022-03-10 10:54:50|13624|13622|13622.6|13620.6|13624.2|13622.2|13621.6|13619.6|24
1646909700000|2022-03-10 10:55:00|13622.2|13620.2|13622|13620|13623.4|13621.4|13622|13620|18
1646909710000|2022-03-10 10:55:10|13621.9|13619.9|13620.2|13618.2|13623.7|13621.7|13619.7|13617.7|36
1646909720000|2022-03-10 10:55:20|13620.5|13618.5|13621.2|13619.2|13621.6|13619.6|13620.4|13618.4|18
1646909730000|2022-03-10 10:55:30|13621.1|13619.1|13623.5|13621.5|13623.5|13621.5|13621|13619|24
1646909740000|2022-03-10 10:55:40|13624.6|13622.6|13620.7|13618.7|13624.6|13622.6|13620.5|13618.5|32
1646909750000|2022-03-10 10:55:50|13620.6|13618.6|13613.5|13611.5|13620.7|13618.7|13611.5|13609.5|54
1646909760000|2022-03-10 10:56:00|13613.6|13611.6|13604.5|13602.5|13613.9|13611.9|13603.6|13601.6|59
1646909770000|2022-03-10 10:56:10|13604.2|13602.2|13600.5|13598.5|13604.4|13602.4|13599.6|13597.6|64
1646909780000|2022-03-10 10:56:20|13600.7|13598.7|13600.7|13598.7|13601.4|13599.4|13599.6|13597.6|25
1646909790000|2022-03-10 10:56:30|13600.9|13598.9|13603.2|13601.2|13604.2|13602.2|13599|13597|29
1646909800000|2022-03-10 10:56:40|13603.4|13601.4|13601.5|13599.5|13603.5|13601.5|13600|13598|27
1646909810000|2022-03-10 10:56:50|13601.6|13599.6|13600.7|13598.7|13601.9|13599.9|13598|13596|55
1646909820000|2022-03-10 10:57:00|13600.4|13598.4|13597.7|13595.7|13600.7|13598.7|13596.5|13594.5|14
1646909830000|2022-03-10 10:57:10|13597.9|13595.9|13590.4|13588.4|13597.9|13595.9|13589.9|13587.9|109
1646909840000|2022-03-10 10:57:20|13590.5|13588.5|13590.1|13588.1|13591.6|13589.6|13584.1|13582.1|193
1646909850000|2022-03-10 10:57:30|13590.5|13588.5|13590|13588|13591.5|13589.5|13587.5|13585.5|21
1646909860000|2022-03-10 10:57:40|13589.4|13587.4|13591.2|13589.2|13592.1|13590.1|13588.7|13586.7|10
1646909870000|2022-03-10 10:57:50|13591.4|13589.4|13590.2|13588.2|13593.4|13591.4|13590.2|13588.2|25
1646909880000|2022-03-10 10:58:00|13590.7|13588.7|13592.9|13590.9|13593|13591|13589.6|13587.6|40
1646909890000|2022-03-10 10:58:10|13593|13591|13592.5|13590.5|13593.4|13591.4|13591.7|13589.7|20
1646909900000|2022-03-10 10:58:20|13592.1|13590.1|13593.7|13591.7|13593.7|13591.7|13591.1|13589.1|42
1646909910000|2022-03-10 10:58:30|13593.6|13591.6|13592.9|13590.9|13594.2|13592.2|13591.2|13589.2|12
1646909920000|2022-03-10 10:58:40|13593.2|13591.2|13594.4|13592.4|13594.5|13592.5|13593|13591|11
1646909930000|2022-03-10 10:58:50|13594.5|13592.5|13593.5|13591.5|13594.5|13592.5|13592.2|13590.2|15
1646909940000|2022-03-10 10:59:00|13593.7|13591.7|13593.6|13591.6|13594.5|13592.5|13593.4|13591.4|3
1646909950000|2022-03-10 10:59:10|13593.5|13591.5|13593.1|13591.1|13593.9|13591.9|13592|13590|20
1646909960000|2022-03-10 10:59:20|13592.7|13590.7|13589.6|13587.6|13593|13591|13589.6|13587.6|30
1646909970000|2022-03-10 10:59:30|13590.5|13588.5|13590.5|13588.5|13592.2|13590.2|13590.5|13588.5|11
1646909980000|2022-03-10 10:59:40|13590.4|13588.4|13589.5|13587.5|13590.6|13588.6|13588.6|13586.6|11
1646909990000|2022-03-10 10:59:50|13589.4|13587.4|13585|13583|13589.4|13587.4|13582.9|13580.9|107
1646910000000|2022-03-10 11:00:00|13585.2|13583.2|13579.2|13577.2|13585.2|13583.2|13578|13576|163
1646910010000|2022-03-10 11:00:10|13579.1|13577.1|13576.4|13574.4|13579.7|13577.7|13576.2|13574.2|96
1646910020000|2022-03-10 11:00:20|13576.9|13574.9|13579.5|13577.5|13580|13578|13576|13574|53
1646910030000|2022-03-10 11:00:30|13579.4|13577.4|13586.9|13584.9|13586.9|13584.9|13579.1|13577.1|66
1646910040000|2022-03-10 11:00:40|13586.7|13584.7|13587.7|13585.7|13591.2|13589.2|13586.5|13584.5|69
1646910050000|2022-03-10 11:00:50|13587.6|13585.6|13590|13588|13590.5|13588.5|13587.6|13585.6|25
1646910060000|2022-03-10 11:01:00|13590.2|13588.2|13587.2|13585.2|13590.4|13588.4|13586.4|13584.4|32
1646910070000|2022-03-10 11:01:10|13586.7|13584.7|13588.1|13586.1|13588.1|13586.1|13583.7|13581.7|29
1646910080000|2022-03-10 11:01:20|13588.5|13586.5|13585.9|13583.9|13588.5|13586.5|13584.4|13582.4|21
1646910090000|2022-03-10 11:01:30|13585.7|13583.7|13584.5|13582.5|13586.2|13584.2|13583.4|13581.4|27
1646910100000|2022-03-10 11:01:40|13584.4|13582.4|13583|13581|13584.5|13582.5|13581.7|13579.7|17
1646910110000|2022-03-10 11:01:50|13582.9|13580.9|13582.7|13580.7|13583.6|13581.6|13582.2|13580.2|17
1646910120000|2022-03-10 11:02:00|13582.6|13580.6|13587.5|13585.5|13588|13586|13582.1|13580.1|73
1646910130000|2022-03-10 11:02:10|13587.4|13585.4|13582|13580|13587.7|13585.7|13581.5|13579.5|51
1646910140000|2022-03-10 11:02:20|13582.1|13580.1|13581.5|13579.5|13582.4|13580.4|13581|13579|37
1646910150000|2022-03-10 11:02:30|13581.6|13579.6|13581.7|13579.7|13582.9|13580.9|13581.4|13579.4|12
1646910160000|2022-03-10 11:02:40|13582|13580|13585.2|13583.2|13585.4|13583.4|13580.9|13578.9|20
1646910170000|2022-03-10 11:02:50|13585.1|13583.1|13583.1|13581.1|13585.4|13583.4|13583.1|13581.1|41
1646910180000|2022-03-10 11:03:00|13583|13581|13583|13581|13583.9|13581.9|13582.2|13580.2|30
1646910190000|2022-03-10 11:03:10|13583.1|13581.1|13582.9|13580.9|13584.7|13582.7|13580.9|13578.9|56
1646910200000|2022-03-10 11:03:20|13582.4|13580.4|13582|13580|13582.7|13580.7|13580.6|13578.6|10
1646910210000|2022-03-10 11:03:30|13581.9|13579.9|13585.9|13583.9|13586.5|13584.5|13581.9|13579.9|40
1646910220000|2022-03-10 11:03:40|13586|13584|13588.1|13586.1|13588.6|13586.6|13585.9|13583.9|18
1646910230000|2022-03-10 11:03:50|13588.4|13586.4|13589.4|13587.4|13589.6|13587.6|13587.5|13585.5|27
1646910240000|2022-03-10 11:04:00|13588.9|13586.9|13588.9|13586.9|13591.2|13589.2|13588.5|13586.5|52
1646910250000|2022-03-10 11:04:10|13589.1|13587.1|13587.7|13585.7|13589.1|13587.1|13587.2|13585.2|34
1646910260000|2022-03-10 11:04:20|13588.1|13586.1|13589.7|13587.7|13590|13588|13588.1|13586.1|7
1646910270000|2022-03-10 11:04:30|13589.6|13587.6|13590|13588|13590.6|13588.6|13588|13586|10
1646910280000|2022-03-10 11:04:40|13590.4|13588.4|13586.9|13584.9|13591.1|13589.1|13586.9|13584.9|12
1646910290000|2022-03-10 11:04:50|13587.2|13585.2|13587.1|13585.1|13588.2|13586.2|13586.7|13584.7|8
1646910300000|2022-03-10 11:05:00|13587.4|13585.4|13585.5|13583.5|13588.4|13586.4|13585.5|13583.5|17
1646910310000|2022-03-10 11:05:10|13585.6|13583.6|13584.1|13582.1|13585.6|13583.6|13583.9|13581.9|11
1646910320000|2022-03-10 11:05:20|13584.4|13582.4|13583.7|13581.7|13585|13583|13583.6|13581.6|35
1646910330000|2022-03-10 11:05:30|13583.6|13581.6|13581.4|13579.4|13583.7|13581.7|13579.1|13577.1|58
1646910340000|2022-03-10 11:05:40|13580.1|13578.1|13577.1|13575.1|13580.1|13578.1|13577.1|13575.1|34
1646910350000|2022-03-10 11:05:50|13577.2|13575.2|13567|13565|13577.2|13575.2|13563.7|13561.7|263
1646910360000|2022-03-10 11:06:00|13567.7|13565.7|13566.4|13564.4|13570.2|13568.2|13565|13563|53
1646910370000|2022-03-10 11:06:10|13566.5|13564.5|13569|13567|13572.4|13570.4|13566.5|13564.5|69
1646910380000|2022-03-10 11:06:20|13569.1|13567.1|13568.5|13566.5|13570.9|13568.9|13568.5|13566.5|24
1646910390000|2022-03-10 11:06:30|13568.4|13566.4|13570.9|13568.9|13570.9|13568.9|13567.4|13565.4|43
1646910400000|2022-03-10 11:06:40|13571.2|13569.2|13567.7|13565.7|13572.1|13570.1|13566.9|13564.9|51
1646910410000|2022-03-10 11:06:50|13568|13566|13569|13567|13569|13567|13566.2|13564.2|32
1646910420000|2022-03-10 11:07:00|13568|13566|13570.7|13568.7|13571.2|13569.2|13567.5|13565.5|28
1646910430000|2022-03-10 11:07:10|13570.9|13568.9|13572.6|13570.6|13572.7|13570.7|13569.6|13567.6|28
1646910440000|2022-03-10 11:07:20|13572.5|13570.5|13574.9|13572.9|13574.9|13572.9|13570.2|13568.2|46
1646910450000|2022-03-10 11:07:30|13575|13573|13574.9|13572.9|13575.5|13573.5|13573.1|13571.1|24
1646910460000|2022-03-10 11:07:40|13574.7|13572.7|13576|13574|13576.1|13574.1|13572.5|13570.5|39
1646910470000|2022-03-10 11:07:50|13575.2|13573.2|13575.2|13573.2|13576.6|13574.6|13575|13573|13
1646910480000|2022-03-10 11:08:00|13575.1|13573.1|13572.5|13570.5|13575.1|13573.1|13571.5|13569.5|23
1646910490000|2022-03-10 11:08:10|13572.4|13570.4|13572.2|13570.2|13573.2|13571.2|13571.2|13569.2|28
1646910500000|2022-03-10 11:08:20|13572.4|13570.4|13572.2|13570.2|13573.1|13571.1|13570.6|13568.6|16
1646910510000|2022-03-10 11:08:30|13572.4|13570.4|13570.4|13568.4|13572.4|13570.4|13567.6|13565.6|61
1646910520000|2022-03-10 11:08:40|13570.2|13568.2|13567.9|13565.9|13571.2|13569.2|13567|13565|35
1646910530000|2022-03-10 11:08:50|13567.7|13565.7|13568|13566|13568|13566|13566.4|13564.4|10
1646910540000|2022-03-10 11:09:00|13568.9|13566.9|13568.7|13566.7|13569.9|13567.9|13567.9|13565.9|15
1646910550000|2022-03-10 11:09:10|13568.6|13566.6|13569.7|13567.7|13569.9|13567.9|13568.6|13566.6|16
1646910560000|2022-03-10 11:09:20|13569|13567|13569.6|13567.6|13570.1|13568.1|13568.2|13566.2|24
1646910570000|2022-03-10 11:09:30|13569.7|13567.7|13571.1|13569.1|13572.2|13570.2|13569.7|13567.7|22
1646910580000|2022-03-10 11:09:40|13571.6|13569.6|13571.1|13569.1|13572.1|13570.1|13570.5|13568.5|35
1646910590000|2022-03-10 11:09:50|13571.6|13569.6|13568.9|13566.9|13572.7|13570.7|13568.7|13566.7|40
1646910600000|2022-03-10 11:10:00|13569.4|13567.4|13568|13566|13570.1|13568.1|13567|13565|35
1646910610000|2022-03-10 11:10:10|13567.5|13565.5|13562.6|13560.6|13568|13566|13562.6|13560.6|38
1646910620000|2022-03-10 11:10:20|13563.6|13561.6|13564.7|13562.7|13565.9|13563.9|13563.6|13561.6|46
1646910630000|2022-03-10 11:10:30|13564.9|13562.9|13564|13562|13567.4|13565.4|13563.7|13561.7|40
1646910640000|2022-03-10 11:10:40|13564.1|13562.1|13564.7|13562.7|13566.1|13564.1|13563.7|13561.7|13
1646910650000|2022-03-10 11:10:50|13565|13563|13561.9|13559.9|13565|13563|13561.6|13559.6|29
1646910660000|2022-03-10 11:11:00|13561.7|13559.7|13559.7|13557.7|13561.7|13559.7|13557|13555|129
1646910670000|2022-03-10 11:11:10|13559.6|13557.6|13558.9|13556.9|13559.9|13557.9|13556.6|13554.6|29
1646910680000|2022-03-10 11:11:20|13559|13557|13555.6|13553.6|13561.1|13559.1|13555.5|13553.5|34
1646910690000|2022-03-10 11:11:30|13555.5|13553.5|13556.1|13554.1|13557.9|13555.9|13555|13553|42
1646910700000|2022-03-10 11:11:40|13556.4|13554.4|13557.2|13555.2|13558.4|13556.4|13556|13554|61
1646910710000|2022-03-10 11:11:50|13557.1|13555.1|13557.2|13555.2|13557.9|13555.9|13556.2|13554.2|12
1646910720000|2022-03-10 11:12:00|13557.4|13555.4|13561.1|13559.1|13561.1|13559.1|13557.4|13555.4|116
1646910730000|2022-03-10 11:12:10|13561.2|13559.2|13566.9|13564.9|13567.1|13565.1|13561.2|13559.2|43
1646910740000|2022-03-10 11:12:20|13566.7|13564.7|13570.9|13568.9|13571.5|13569.5|13566.7|13564.7|68
1646910750000|2022-03-10 11:12:30|13570.5|13568.5|13571|13569|13572.1|13570.1|13569|13567|80
1646910760000|2022-03-10 11:12:40|13571.1|13569.1|13574|13572|13574.9|13572.9|13570.2|13568.2|56
1646910770000|2022-03-10 11:12:50|13574.1|13572.1|13583.7|13581.7|13583.9|13581.9|13573.5|13571.5|114
1646910780000|2022-03-10 11:13:00|13583.5|13581.5|13581.4|13579.4|13585.6|13583.6|13581.1|13579.1|76
1646910790000|2022-03-10 11:13:10|13581.5|13579.5|13583.7|13581.7|13586.5|13584.5|13581.2|13579.2|110
1646910800000|2022-03-10 11:13:20|13583.6|13581.6|13585.5|13583.5|13585.5|13583.5|13583.6|13581.6|27
1646910810000|2022-03-10 11:13:30|13585.4|13583.4|13582.5|13580.5|13585.6|13583.6|13582.5|13580.5|52
1646910820000|2022-03-10 11:13:40|13582.7|13580.7|13582.7|13580.7|13584.4|13582.4|13582.4|13580.4|23
1646910830000|2022-03-10 11:13:50|13582.9|13580.9|13582.9|13580.9|13583.4|13581.4|13581|13579|57
1646910840000|2022-03-10 11:14:00|13583|13581|13582.6|13580.6|13583.1|13581.1|13581.4|13579.4|17
1646910850000|2022-03-10 11:14:10|13582.7|13580.7|13582.2|13580.2|13584.6|13582.6|13582.2|13580.2|21
1646910860000|2022-03-10 11:14:20|13582.1|13580.1|13580.6|13578.6|13582.1|13580.1|13580.4|13578.4|17
1646910870000|2022-03-10 11:14:30|13580.7|13578.7|13578.1|13576.1|13581.1|13579.1|13576.9|13574.9|26
1646910880000|2022-03-10 11:14:40|13578|13576|13578.5|13576.5|13579.9|13577.9|13577.4|13575.4|22
1646910890000|2022-03-10 11:14:50|13578.4|13576.4|13582.2|13580.2|13582.2|13580.2|13578.4|13576.4|35
1646910900000|2022-03-10 11:15:00|13582.4|13580.4|13581.1|13579.1|13582.9|13580.9|13579.6|13577.6|25
1646910910000|2022-03-10 11:15:10|13581|13579|13581.2|13579.2|13581.5|13579.5|13580|13578|6
1646910920000|2022-03-10 11:15:20|13581.4|13579.4|13581.4|13579.4|13583.9|13581.9|13580.7|13578.7|40
1646910930000|2022-03-10 11:15:30|13581.5|13579.5|13581.5|13579.5|13582|13580|13580.5|13578.5|25
1646910940000|2022-03-10 11:15:40|13581.4|13579.4|13582.6|13580.6|13582.6|13580.6|13581.1|13579.1|3
1646910950000|2022-03-10 11:15:50|13583.6|13581.6|13582.4|13580.4|13584.9|13582.9|13581.9|13579.9|24
1646910960000|2022-03-10 11:16:00|13582.2|13580.2|13582.2|13580.2|13583.7|13581.7|13581.4|13579.4|12
1646910970000|2022-03-10 11:16:10|13582.1|13580.1|13582.9|13580.9|13583.9|13581.9|13581.6|13579.6|16
1646910980000|2022-03-10 11:16:20|13583.1|13581.1|13582.1|13580.1|13583.1|13581.1|13581.5|13579.5|3
1646910990000|2022-03-10 11:16:30|13582.5|13580.5|13580.2|13578.2|13582.5|13580.5|13578.1|13576.1|29
1646911000000|2022-03-10 11:16:40|13580.5|13578.5|13575.4|13573.4|13580.5|13578.5|13575.4|13573.4|26
1646911010000|2022-03-10 11:16:50|13575.7|13573.7|13576.5|13574.5|13577|13575|13575.6|13573.6|22
1646911020000|2022-03-10 11:17:00|13576.6|13574.6|13576.7|13574.7|13577.9|13575.9|13576.4|13574.4|23
1646911030000|2022-03-10 11:17:10|13577|13575|13577.9|13575.9|13578|13576|13577|13575|4
1646911040000|2022-03-10 11:17:20|13578.1|13576.1|13577.4|13575.4|13578.1|13576.1|13577.2|13575.2|6
1646911050000|2022-03-10 11:17:30|13577.2|13575.2|13577.4|13575.4|13578.1|13576.1|13575.4|13573.4|19
1646911060000|2022-03-10 11:17:40|13577.2|13575.2|13580.7|13578.7|13580.9|13578.9|13577.2|13575.2|23
1646911070000|2022-03-10 11:17:50|13580.6|13578.6|13577.7|13575.7|13580.7|13578.7|13577.6|13575.6|16
1646911080000|2022-03-10 11:18:00|13577.4|13575.4|13577.9|13575.9|13578.1|13576.1|13576.4|13574.4|9
1646911090000|2022-03-10 11:18:10|13577.7|13575.7|13577.4|13575.4|13577.9|13575.9|13577|13575|5
1646911100000|2022-03-10 11:18:20|13577.5|13575.5|13579.7|13577.7|13579.7|13577.7|13576.9|13574.9|10
1646911110000|2022-03-10 11:18:30|13580|13578|13579.4|13577.4|13580.1|13578.1|13578.4|13576.4|9
1646911120000|2022-03-10 11:18:40|13579.7|13577.7|13579.7|13577.7|13580.2|13578.2|13577.6|13575.6|23
1646911130000|2022-03-10 11:18:50|13580.4|13578.4|13581.1|13579.1|13581.5|13579.5|13580.2|13578.2|7
1646911140000|2022-03-10 11:19:00|13581.2|13579.2|13579.2|13577.2|13581.9|13579.9|13578.7|13576.7|9
1646911150000|2022-03-10 11:19:10|13579.4|13577.4|13579.1|13577.1|13581.2|13579.2|13578.5|13576.5|4
1646911160000|2022-03-10 11:19:20|13579|13577|13580.5|13578.5|13581.2|13579.2|13579|13577|11
1646911170000|2022-03-10 11:19:30|13580.6|13578.6|13580.6|13578.6|13582.4|13580.4|13580.4|13578.4|13
1646911180000|2022-03-10 11:19:40|13580.7|13578.7|13583|13581|13583.5|13581.5|13580.6|13578.6|9
1646911190000|2022-03-10 11:19:50|13582.9|13580.9|13581.4|13579.4|13582.9|13580.9|13580.7|13578.7|16
1646911200000|2022-03-10 11:20:00|13581.6|13579.6|13582.6|13580.6|13583.1|13581.1|13580.2|13578.2|18
1646911210000|2022-03-10 11:20:10|13583.1|13581.1|13585.4|13583.4|13585.4|13583.4|13583.1|13581.1|37
1646911220000|2022-03-10 11:20:20|13584.9|13582.9|13582.7|13580.7|13585.2|13583.2|13581.9|13579.9|17
1646911230000|2022-03-10 11:20:30|13582.9|13580.9|13584.6|13582.6|13585.5|13583.5|13582.9|13580.9|9
1646911240000|2022-03-10 11:20:40|13584.7|13582.7|13582.6|13580.6|13585.2|13583.2|13582.6|13580.6|13
1646911250000|2022-03-10 11:20:50|13582.2|13580.2|13584.1|13582.1|13584.1|13582.1|13582.1|13580.1|8
1646911260000|2022-03-10 11:21:00|13584|13582|13587.9|13585.9|13587.9|13585.9|13584|13582|49
1646911270000|2022-03-10 11:21:10|13587.5|13585.5|13589|13587|13589|13587|13586.6|13584.6|78
1646911280000|2022-03-10 11:21:20|13589.6|13587.6|13591.9|13589.9|13591.9|13589.9|13588.7|13586.7|75
1646911290000|2022-03-10 11:21:30|13591.7|13589.7|13594.5|13592.5|13594.5|13592.5|13591.5|13589.5|74
1646911300000|2022-03-10 11:21:40|13594.4|13592.4|13598.4|13596.4|13598.9|13596.9|13592.5|13590.5|82
1646911310000|2022-03-10 11:21:50|13598.5|13596.5|13596.6|13594.6|13599|13597|13596.6|13594.6|28
1646911320000|2022-03-10 11:22:00|13596.4|13594.4|13596.5|13594.5|13597.1|13595.1|13595.4|13593.4|53
1646911330000|2022-03-10 11:22:10|13596.4|13594.4|13596.1|13594.1|13596.4|13594.4|13595.2|13593.2|93
1646911340000|2022-03-10 11:22:20|13595.6|13593.6|13598.2|13596.2|13598.2|13596.2|13595.5|13593.5|17
1646911350000|2022-03-10 11:22:30|13598.1|13596.1|13599.4|13597.4|13599.6|13597.6|13597.2|13595.2|40
1646911360000|2022-03-10 11:22:40|13599.5|13597.5|13600.1|13598.1|13601.2|13599.2|13599.4|13597.4|45
1646911370000|2022-03-10 11:22:50|13600|13598|13597.2|13595.2|13600.6|13598.6|13596.4|13594.4|20
1646911380000|2022-03-10 11:23:00|13597.1|13595.1|13595.9|13593.9|13597.7|13595.7|13595.9|13593.9|12
1646911390000|2022-03-10 11:23:10|13595.7|13593.7|13595.4|13593.4|13595.7|13593.7|13593.1|13591.1|31
1646911400000|2022-03-10 11:23:20|13596.4|13594.4|13596.1|13594.1|13596.6|13594.6|13595.4|13593.4|21
1646911410000|2022-03-10 11:23:30|13596|13594|13594.2|13592.2|13596|13594|13594.2|13592.2|13
1646911420000|2022-03-10 11:23:40|13594.4|13592.4|13595.1|13593.1|13595.2|13593.2|13593.4|13591.4|16
1646911430000|2022-03-10 11:23:50|13595|13593|13594.1|13592.1|13595|13593|13593.9|13591.9|7
1646911440000|2022-03-10 11:24:00|13594.2|13592.2|13595.1|13593.1|13595.2|13593.2|13594.1|13592.1|5
1646911450000|2022-03-10 11:24:10|13595.6|13593.6|13594|13592|13597.2|13595.2|13593.2|13591.2|26
1646911460000|2022-03-10 11:24:20|13593.6|13591.6|13594.6|13592.6|13596.4|13594.4|13593.4|13591.4|9
1646911470000|2022-03-10 11:24:30|13594.5|13592.5|13596.9|13594.9|13601.5|13599.5|13593.9|13591.9|107
1646911480000|2022-03-10 11:24:40|13597|13595|13595.1|13593.1|13597|13595|13593|13591|25
1646911490000|2022-03-10 11:24:50|13595|13593|13596.1|13594.1|13596.1|13594.1|13594.4|13592.4|8
1646911500000|2022-03-10 11:25:00|13595.2|13593.2|13595.6|13593.6|13596|13594|13593.2|13591.2|29
1646911510000|2022-03-10 11:25:10|13595.7|13593.7|13598.6|13596.6|13599.7|13597.7|13595.6|13593.6|17
1646911520000|2022-03-10 11:25:20|13598.5|13596.5|13594.7|13592.7|13598.6|13596.6|13593.5|13591.5|21
1646911530000|2022-03-10 11:25:30|13595|13593|13594.7|13592.7|13595.6|13593.6|13594.7|13592.7|8
1646911540000|2022-03-10 11:25:40|13594.6|13592.6|13595.6|13593.6|13595.7|13593.7|13592.4|13590.4|34
1646911550000|2022-03-10 11:25:50|13595.7|13593.7|13596.6|13594.6|13596.6|13594.6|13595|13593|11
1646911560000|2022-03-10 11:26:00|13596.7|13594.7|13597.6|13595.6|13597.6|13595.6|13596|13594|29
1646911570000|2022-03-10 11:26:10|13598.6|13596.6|13603.4|13601.4|13603.9|13601.9|13598.1|13596.1|57
1646911580000|2022-03-10 11:26:20|13603.2|13601.2|13601.9|13599.9|13604.1|13602.1|13601.9|13599.9|29
1646911590000|2022-03-10 11:26:30|13601.7|13599.7|13603.6|13601.6|13603.9|13601.9|13601.5|13599.5|24
1646911600000|2022-03-10 11:26:40|13603.7|13601.7|13600|13598|13603.7|13601.7|13600|13598|46
1646911610000|2022-03-10 11:26:50|13600.1|13598.1|13601.6|13599.6|13602|13600|13598.1|13596.1|37
1646911620000|2022-03-10 11:27:00|13601.5|13599.5|13601.5|13599.5|13601.6|13599.6|13600.6|13598.6|13
1646911630000|2022-03-10 11:27:10|13601.4|13599.4|13600.5|13598.5|13601.4|13599.4|13600.2|13598.2|4
1646911640000|2022-03-10 11:27:20|13600.6|13598.6|13604|13602|13604|13602|13600.6|13598.6|15
1646911650000|2022-03-10 11:27:30|13604.4|13602.4|13602|13600|13604.5|13602.5|13602|13600|33
1646911660000|2022-03-10 11:27:40|13602.1|13600.1|13598.7|13596.7|13602.2|13600.2|13598.4|13596.4|14
1646911670000|2022-03-10 11:27:50|13598.6|13596.6|13600|13598|13600.7|13598.7|13598.1|13596.1|15
1646911680000|2022-03-10 11:28:00|13600.1|13598.1|13602.6|13600.6|13603.4|13601.4|13600|13598|23
1646911690000|2022-03-10 11:28:10|13602.9|13600.9|13604.4|13602.4|13607|13605|13602.9|13600.9|77
1646911700000|2022-03-10 11:28:20|13604.5|13602.5|13606.4|13604.4|13606.4|13604.4|13603.9|13601.9|15
1646911710000|2022-03-10 11:28:30|13606.2|13604.2|13602.5|13600.5|13606.2|13604.2|13601.7|13599.7|89
1646911720000|2022-03-10 11:28:40|13602.4|13600.4|13600.5|13598.5|13602.4|13600.4|13598.4|13596.4|46
1646911730000|2022-03-10 11:28:50|13600.1|13598.1|13601.1|13599.1|13601.1|13599.1|13599.4|13597.4|11
1646911740000|2022-03-10 11:29:00|13601|13599|13599.4|13597.4|13601.6|13599.6|13599.2|13597.2|16
1646911750000|2022-03-10 11:29:10|13599.6|13597.6|13593.5|13591.5|13600.4|13598.4|13593.5|13591.5|98
1646911760000|2022-03-10 11:29:20|13593.4|13591.4|13589|13587|13593.9|13591.9|13589|13587|65
1646911770000|2022-03-10 11:29:30|13589.2|13587.2|13591|13589|13591.2|13589.2|13588.1|13586.1|57
1646911780000|2022-03-10 11:29:40|13590.6|13588.6|13592.5|13590.5|13592.6|13590.6|13590.1|13588.1|14
1646911790000|2022-03-10 11:29:50|13592.1|13590.1|13592.1|13590.1|13593.2|13591.2|13591.4|13589.4|13
1646911800000|2022-03-10 11:30:00|13592|13590|13589.4|13587.4|13593.7|13591.7|13589.4|13587.4|31
1646911810000|2022-03-10 11:30:10|13589.2|13587.2|13585|13583|13589.7|13587.7|13582.6|13580.6|55
1646911820000|2022-03-10 11:30:20|13584.9|13582.9|13581.2|13579.2|13584.9|13582.9|13581.2|13579.2|76
1646911830000|2022-03-10 11:30:30|13581.7|13579.7|13580.6|13578.6|13581.7|13579.7|13580.1|13578.1|35
1646911840000|2022-03-10 11:30:40|13580.7|13578.7|13579|13577|13582|13580|13578.5|13576.5|45
1646911850000|2022-03-10 11:30:50|13578.7|13576.7|13578.9|13576.9|13580.7|13578.7|13578.5|13576.5|17
1646911860000|2022-03-10 11:31:00|13579.7|13577.7|13578.4|13576.4|13580.7|13578.7|13578.2|13576.2|22
1646911870000|2022-03-10 11:31:10|13578.2|13576.2|13576.4|13574.4|13578.7|13576.7|13574.9|13572.9|79
1646911880000|2022-03-10 11:31:20|13577.2|13575.2|13576.9|13574.9|13580.2|13578.2|13575.9|13573.9|26
1646911890000|2022-03-10 11:31:30|13577.9|13575.9|13576.6|13574.6|13578.1|13576.1|13574.9|13572.9|28
1646911900000|2022-03-10 11:31:40|13576.7|13574.7|13576.2|13574.2|13577.9|13575.9|13574.6|13572.6|14
1646911910000|2022-03-10 11:31:50|13576.1|13574.1|13579.9|13577.9|13579.9|13577.9|13576|13574|23
1646911920000|2022-03-10 11:32:00|13579.7|13577.7|13576.2|13574.2|13579.7|13577.7|13575.5|13573.5|26
1646911930000|2022-03-10 11:32:10|13576.4|13574.4|13578.5|13576.5|13579.5|13577.5|13576.1|13574.1|24
1646911940000|2022-03-10 11:32:20|13578.6|13576.6|13577|13575|13579|13577|13577|13575|4
1646911950000|2022-03-10 11:32:30|13577.1|13575.1|13579.9|13577.9|13581.7|13579.7|13577.1|13575.1|38
1646911960000|2022-03-10 11:32:40|13580.4|13578.4|13579.4|13577.4|13581.4|13579.4|13578.7|13576.7|11
1646911970000|2022-03-10 11:32:50|13579.5|13577.5|13580.2|13578.2|13581.2|13579.2|13579.2|13577.2|6
1646911980000|2022-03-10 11:33:00|13580.4|13578.4|13580|13578|13581.5|13579.5|13580|13578|1
1646911990000|2022-03-10 11:33:10|13580.5|13578.5|13584|13582|13584.4|13582.4|13580.1|13578.1|17
1646912000000|2022-03-10 11:33:20|13584.2|13582.2|13587|13585|13588|13586|13584.2|13582.2|26
1646912010000|2022-03-10 11:33:30|13587.1|13585.1|13585.1|13583.1|13587.1|13585.1|13583.4|13581.4|11
1646912020000|2022-03-10 11:33:40|13585.4|13583.4|13585.4|13583.4|13585.6|13583.6|13583.7|13581.7|9
1646912030000|2022-03-10 11:33:50|13585.7|13583.7|13585.6|13583.6|13586.1|13584.1|13582.6|13580.6|9
1646912040000|2022-03-10 11:34:00|13585.5|13583.5|13586.5|13584.5|13587.2|13585.2|13585.2|13583.2|15
1646912050000|2022-03-10 11:34:10|13586.4|13584.4|13586.7|13584.7|13588|13586|13585.9|13583.9|4
1646912060000|2022-03-10 11:34:20|13586.6|13584.6|13585.7|13583.7|13586.9|13584.9|13585.6|13583.6|7
1646912070000|2022-03-10 11:34:30|13585.6|13583.6|13584.9|13582.9|13586|13584|13584.6|13582.6|10
1646912080000|2022-03-10 11:34:40|13585|13583|13583.6|13581.6|13585.1|13583.1|13580.7|13578.7|25
1646912090000|2022-03-10 11:34:50|13583.1|13581.1|13585|13583|13585|13583|13582.7|13580.7|1
1646912100000|2022-03-10 11:35:00|13584.9|13582.9|13581.5|13579.5|13584.9|13582.9|13580.6|13578.6|6
1646912110000|2022-03-10 11:35:10|13581.6|13579.6|13577.7|13575.7|13581.7|13579.7|13577|13575|35
1646912120000|2022-03-10 11:35:20|13578.2|13576.2|13577.5|13575.5|13579.2|13577.2|13577|13575|7
1646912130000|2022-03-10 11:35:30|13577.6|13575.6|13575.6|13573.6|13579.7|13577.7|13575.6|13573.6|19
1646912140000|2022-03-10 11:35:40|13575.5|13573.5|13574|13572|13576.5|13574.5|13571.6|13569.6|85
1646912150000|2022-03-10 11:35:50|13574.2|13572.2|13575.6|13573.6|13576.1|13574.1|13572.5|13570.5|146
1646912160000|2022-03-10 11:36:00|13575.5|13573.5|13575.5|13573.5|13575.5|13573.5|13574.2|13572.2|21
1646912170000|2022-03-10 11:36:10|13575.6|13573.6|13578.4|13576.4|13578.4|13576.4|13575.6|13573.6|13
1646912180000|2022-03-10 11:36:20|13578.2|13576.2|13578.7|13576.7|13579.2|13577.2|13577.6|13575.6|26
1646912190000|2022-03-10 11:36:30|13578.6|13576.6|13583.5|13581.5|13584.6|13582.6|13578.6|13576.6|47
1646912200000|2022-03-10 11:36:40|13583.6|13581.6|13587|13585|13587|13585|13582.9|13580.9|25
1646912210000|2022-03-10 11:36:50|13586.6|13584.6|13587.9|13585.9|13590|13588|13586.5|13584.5|28
1646912220000|2022-03-10 11:37:00|13588|13586|13592.2|13590.2|13592.4|13590.4|13586.7|13584.7|31
1646912230000|2022-03-10 11:37:10|13592.1|13590.1|13594|13592|13595.9|13593.9|13591.4|13589.4|54
1646912240000|2022-03-10 11:37:20|13593.9|13591.9|13590.7|13588.7|13593.9|13591.9|13590.7|13588.7|36
1646912250000|2022-03-10 11:37:30|13590.9|13588.9|13589.5|13587.5|13591.5|13589.5|13588.7|13586.7|17
1646912260000|2022-03-10 11:37:40|13589.2|13587.2|13590.2|13588.2|13590.2|13588.2|13588.7|13586.7|12
1646912270000|2022-03-10 11:37:50|13590.1|13588.1|13590.1|13588.1|13590.5|13588.5|13589.5|13587.5|5
1646912280000|2022-03-10 11:38:00|13589.5|13587.5|13589.5|13587.5|13590.4|13588.4|13588.5|13586.5|20
1646912290000|2022-03-10 11:38:10|13589.6|13587.6|13587.6|13585.6|13590.4|13588.4|13587.4|13585.4|15
1646912300000|2022-03-10 11:38:20|13587.5|13585.5|13586.7|13584.7|13587.9|13585.9|13584.9|13582.9|18
1646912310000|2022-03-10 11:38:30|13586.6|13584.6|13584.2|13582.2|13586.7|13584.7|13583.1|13581.1|37
1646912320000|2022-03-10 11:38:40|13584.1|13582.1|13582.4|13580.4|13584.1|13582.1|13581.4|13579.4|18
1646912330000|2022-03-10 11:38:50|13582.5|13580.5|13583.5|13581.5|13584.7|13582.7|13581.7|13579.7|19
1646912340000|2022-03-10 11:39:00|13583.7|13581.7|13584.5|13582.5|13586|13584|13583.7|13581.7|16
1646912350000|2022-03-10 11:39:10|13584.4|13582.4|13577.5|13575.5|13585.1|13583.1|13577.2|13575.2|35
1646912360000|2022-03-10 11:39:20|13577.6|13575.6|13576.1|13574.1|13578.9|13576.9|13575.7|13573.7|26
1646912370000|2022-03-10 11:39:30|13576|13574|13576.1|13574.1|13576.5|13574.5|13574|13572|35
1646912380000|2022-03-10 11:39:40|13576|13574|13575.9|13573.9|13576.7|13574.7|13574.5|13572.5|15
1646912390000|2022-03-10 11:39:50|13575.6|13573.6|13574.4|13572.4|13577.2|13575.2|13574.4|13572.4|22
1646912400000|2022-03-10 11:40:00|13574.5|13572.5|13569|13567|13574.5|13572.5|13565.6|13563.6|135
1646912410000|2022-03-10 11:40:10|13569.1|13567.1|13566.6|13564.6|13570|13568|13566.4|13564.4|29
1646912420000|2022-03-10 11:40:20|13566.7|13564.7|13568.4|13566.4|13569.4|13567.4|13566.4|13564.4|22
1646912430000|2022-03-10 11:40:30|13568.5|13566.5|13571.4|13569.4|13572.1|13570.1|13568.5|13566.5|42
1646912440000|2022-03-10 11:40:40|13571.2|13569.2|13568|13566|13571.4|13569.4|13568|13566|9
1646912450000|2022-03-10 11:40:50|13568.4|13566.4|13571.1|13569.1|13572.2|13570.2|13568.2|13566.2|9
1646912460000|2022-03-10 11:41:00|13571|13569|13574.4|13572.4|13574.5|13572.5|13569.9|13567.9|29
1646912470000|2022-03-10 11:41:10|13574.5|13572.5|13574|13572|13574.9|13572.9|13572.4|13570.4|21
1646912480000|2022-03-10 11:41:20|13574.1|13572.1|13575.5|13573.5|13576.2|13574.2|13572.7|13570.7|40
1646912490000|2022-03-10 11:41:30|13575.7|13573.7|13575.2|13573.2|13576.5|13574.5|13574.5|13572.5|23
1646912500000|2022-03-10 11:41:40|13575.4|13573.4|13577.1|13575.1|13580.1|13578.1|13575.4|13573.4|33
1646912510000|2022-03-10 11:41:50|13577|13575|13577.5|13575.5|13578.1|13576.1|13576.7|13574.7|5
1646912520000|2022-03-10 11:42:00|13577.6|13575.6|13579|13577|13579.9|13577.9|13577.6|13575.6|18
1646912530000|2022-03-10 11:42:10|13579.1|13577.1|13579.9|13577.9|13580|13578|13578.5|13576.5|11
1646912540000|2022-03-10 11:42:20|13580|13578|13579.2|13577.2|13580.4|13578.4|13578.7|13576.7|15
1646912550000|2022-03-10 11:42:30|13579|13577|13577.5|13575.5|13579.4|13577.4|13575.5|13573.5|26
1646912560000|2022-03-10 11:42:40|13577.4|13575.4|13579.5|13577.5|13579.5|13577.5|13577.2|13575.2|17
1646912570000|2022-03-10 11:42:50|13579.4|13577.4|13580|13578|13580.4|13578.4|13579.4|13577.4|25
1646912580000|2022-03-10 11:43:00|13580.1|13578.1|13582.4|13580.4|13582.6|13580.6|13579.9|13577.9|19
1646912590000|2022-03-10 11:43:10|13581.7|13579.7|13581.9|13579.9|13582.5|13580.5|13581.5|13579.5|10
1646912600000|2022-03-10 11:43:20|13582.1|13580.1|13581.2|13579.2|13583|13581|13581.2|13579.2|10
1646912610000|2022-03-10 11:43:30|13581.6|13579.6|13579.7|13577.7|13582.5|13580.5|13579.6|13577.6|24
1646912620000|2022-03-10 11:43:40|13579.6|13577.6|13578.1|13576.1|13579.9|13577.9|13576.5|13574.5|33
1646912630000|2022-03-10 11:43:50|13578.2|13576.2|13579.5|13577.5|13579.5|13577.5|13575.5|13573.5|30
1646912640000|2022-03-10 11:44:00|13579.6|13577.6|13579.9|13577.9|13580.4|13578.4|13577.7|13575.7|16
1646912650000|2022-03-10 11:44:10|13580|13578|13580.9|13578.9|13581.5|13579.5|13579.9|13577.9|12
1646912660000|2022-03-10 11:44:20|13580.7|13578.7|13580.9|13578.9|13581.5|13579.5|13580.7|13578.7|1
1646912670000|2022-03-10 11:44:30|13580.7|13578.7|13579.7|13577.7|13580.7|13578.7|13576.4|13574.4|20
1646912680000|2022-03-10 11:44:40|13579.6|13577.6|13580.2|13578.2|13581.4|13579.4|13579.6|13577.6|10
1646912690000|2022-03-10 11:44:50|13580.4|13578.4|13578.2|13576.2|13580.5|13578.5|13577|13575|22
1646912700000|2022-03-10 11:45:00|13578.4|13576.4|13577.5|13575.5|13579.4|13577.4|13576.4|13574.4|16
1646912710000|2022-03-10 11:45:10|13577.6|13575.6|13576.2|13574.2|13577.9|13575.9|13574.4|13572.4|19
1646912720000|2022-03-10 11:45:20|13576.1|13574.1|13578.6|13576.6|13579|13577|13574.7|13572.7|16
1646912730000|2022-03-10 11:45:30|13579.5|13577.5|13579.4|13577.4|13579.5|13577.5|13578.2|13576.2|20
1646912740000|2022-03-10 11:45:40|13579.5|13577.5|13578.6|13576.6|13579.7|13577.7|13576.2|13574.2|30
1646912750000|2022-03-10 11:45:50|13578.9|13576.9|13580.7|13578.7|13581.5|13579.5|13578.9|13576.9|21
1646912760000|2022-03-10 11:46:00|13581|13579|13581.4|13579.4|13581.5|13579.5|13579.2|13577.2|14
1646912770000|2022-03-10 11:46:10|13581.2|13579.2|13581.4|13579.4|13582.2|13580.2|13580.7|13578.7|22
1646912780000|2022-03-10 11:46:20|13581.2|13579.2|13581.9|13579.9|13582.2|13580.2|13580.7|13578.7|3
1646912790000|2022-03-10 11:46:30|13581.7|13579.7|13582.2|13580.2|13583|13581|13581.2|13579.2|34
1646912800000|2022-03-10 11:46:40|13582.1|13580.1|13574|13572|13582.4|13580.4|13573.9|13571.9|64
1646912810000|2022-03-10 11:46:50|13574.1|13572.1|13572.2|13570.2|13574.1|13572.1|13570.4|13568.4|51
1646912820000|2022-03-10 11:47:00|13572.5|13570.5|13568.7|13566.7|13572.7|13570.7|13568.1|13566.1|20
1646912830000|2022-03-10 11:47:10|13568.9|13566.9|13569.7|13567.7|13569.7|13567.7|13568.5|13566.5|18
1646912840000|2022-03-10 11:47:20|13569.9|13567.9|13569|13567|13571.2|13569.2|13568.9|13566.9|15
1646912850000|2022-03-10 11:47:30|13568.9|13566.9|13569|13567|13569.2|13567.2|13566.9|13564.9|10
1646912860000|2022-03-10 11:47:40|13568.9|13566.9|13567.1|13565.1|13570.1|13568.1|13566.7|13564.7|24
1646912870000|2022-03-10 11:47:50|13567|13565|13567.9|13565.9|13568.4|13566.4|13566.6|13564.6|13
1646912880000|2022-03-10 11:48:00|13568|13566|13568.4|13566.4|13568.4|13566.4|13566.1|13564.1|40
1646912890000|2022-03-10 11:48:10|13568.6|13566.6|13563.2|13561.2|13568.6|13566.6|13562.7|13560.7|76
1646912900000|2022-03-10 11:48:20|13563.1|13561.1|13563|13561|13564.2|13562.2|13561.5|13559.5|20
1646912910000|2022-03-10 11:48:30|13563.1|13561.1|13564.6|13562.6|13565.5|13563.5|13562.6|13560.6|21
1646912920000|2022-03-10 11:48:40|13564.5|13562.5|13562.9|13560.9|13564.5|13562.5|13562.9|13560.9|5
1646912930000|2022-03-10 11:48:50|13563|13561|13562.2|13560.2|13563|13561|13561.7|13559.7|10
1646912940000|2022-03-10 11:49:00|13562.4|13560.4|13560.1|13558.1|13562.4|13560.4|13557.1|13555.1|113
1646912950000|2022-03-10 11:49:10|13560|13558|13557|13555|13560.2|13558.2|13556.6|13554.6|22
1646912960000|2022-03-10 11:49:20|13557.2|13555.2|13557.6|13555.6|13558.4|13556.4|13556.5|13554.5|52
1646912970000|2022-03-10 11:49:30|13557.5|13555.5|13556.5|13554.5|13557.6|13555.6|13555.9|13553.9|31
1646912980000|2022-03-10 11:49:40|13556.7|13554.7|13556.1|13554.1|13556.7|13554.7|13554|13552|147
1646912990000|2022-03-10 11:49:50|13555.9|13553.9|13557.1|13555.1|13558.5|13556.5|13553.6|13551.6|65
1646913000000|2022-03-10 11:50:00|13557|13555|13552|13550|13557|13555|13551.9|13549.9|71
1646913010000|2022-03-10 11:50:10|13551.9|13549.9|13554.2|13552.2|13554.2|13552.2|13551.4|13549.4|31
1646913020000|2022-03-10 11:50:20|13555.4|13553.4|13561|13559|13563.1|13561.1|13555.1|13553.1|71
1646913030000|2022-03-10 11:50:30|13561.5|13559.5|13558.2|13556.2|13561.5|13559.5|13557.7|13555.7|25
1646913040000|2022-03-10 11:50:40|13558.1|13556.1|13552.4|13550.4|13559.7|13557.7|13552.2|13550.2|70
1646913050000|2022-03-10 11:50:50|13552.5|13550.5|13548.9|13546.9|13552.9|13550.9|13548.9|13546.9|103
1646913060000|2022-03-10 11:51:00|13547.2|13545.2|13543.6|13541.6|13547.5|13545.5|13540.5|13538.5|201
1646913070000|2022-03-10 11:51:10|13543.7|13541.7|13542.5|13540.5|13545|13543|13541.6|13539.6|66
1646913080000|2022-03-10 11:51:20|13542.6|13540.6|13546|13544|13546|13544|13542.6|13540.6|43
1646913090000|2022-03-10 11:51:30|13546.2|13544.2|13544.7|13542.7|13546.7|13544.7|13542.6|13540.6|27
1646913100000|2022-03-10 11:51:40|13544.9|13542.9|13540.7|13538.7|13546.2|13544.2|13540.5|13538.5|99
1646913110000|2022-03-10 11:51:50|13540.9|13538.9|13542|13540|13543.9|13541.9|13540.1|13538.1|103
1646913120000|2022-03-10 11:52:00|13541.9|13539.9|13540.7|13538.7|13542.4|13540.4|13539.5|13537.5|31
1646913130000|2022-03-10 11:52:10|13540.2|13538.2|13541.9|13539.9|13542.5|13540.5|13540|13538|63
1646913140000|2022-03-10 11:52:20|13541.7|13539.7|13542.2|13540.2|13543.5|13541.5|13540.4|13538.4|51
1646913150000|2022-03-10 11:52:30|13542.4|13540.4|13542.6|13540.6|13544.2|13542.2|13542.1|13540.1|22
1646913160000|2022-03-10 11:52:40|13542.5|13540.5|13543.7|13541.7|13545|13543|13539.7|13537.7|100
1646913170000|2022-03-10 11:52:50|13543.9|13541.9|13544.1|13542.1|13545.4|13543.4|13542.2|13540.2|20
1646913180000|2022-03-10 11:53:00|13544.5|13542.5|13543|13541|13546|13544|13542.7|13540.7|50
1646913190000|2022-03-10 11:53:10|13542.9|13540.9|13544.2|13542.2|13545.4|13543.4|13542.7|13540.7|24
1646913200000|2022-03-10 11:53:20|13544.5|13542.5|13542.5|13540.5|13544.6|13542.6|13542.1|13540.1|28
1646913210000|2022-03-10 11:53:30|13542.4|13540.4|13541.4|13539.4|13543.2|13541.2|13539.7|13537.7|54
1646913220000|2022-03-10 11:53:40|13541.6|13539.6|13537.1|13535.1|13541.6|13539.6|13534.7|13532.7|135
1646913230000|2022-03-10 11:53:50|13537|13535|13538.7|13536.7|13539.4|13537.4|13536.1|13534.1|33
1646913240000|2022-03-10 11:54:00|13538.6|13536.6|13538.5|13536.5|13542.4|13540.4|13538.1|13536.1|53
1646913250000|2022-03-10 11:54:10|13538.6|13536.6|13537.2|13535.2|13539.1|13537.1|13537.2|13535.2|36
1646913260000|2022-03-10 11:54:20|13537.4|13535.4|13532.4|13530.4|13538|13536|13531.7|13529.7|108
1646913270000|2022-03-10 11:54:30|13532.2|13530.2|13535.1|13533.1|13537.7|13535.7|13532.2|13530.2|60
1646913280000|2022-03-10 11:54:40|13535|13533|13534.6|13532.6|13536.4|13534.4|13534.4|13532.4|48
1646913290000|2022-03-10 11:54:50|13534.9|13532.9|13531.2|13529.2|13535.2|13533.2|13530.2|13528.2|64
1646913300000|2022-03-10 11:55:00|13531.1|13529.1|13534.5|13532.5|13534.9|13532.9|13530.5|13528.5|54
1646913310000|2022-03-10 11:55:10|13534.6|13532.6|13533.1|13531.1|13535.5|13533.5|13533|13531|67
1646913320000|2022-03-10 11:55:20|13533.2|13531.2|13535.2|13533.2|13535.2|13533.2|13532|13530|31
1646913330000|2022-03-10 11:55:30|13535.4|13533.4|13538.1|13536.1|13538.4|13536.4|13535.4|13533.4|41
1646913340000|2022-03-10 11:55:40|13538.2|13536.2|13538.6|13536.6|13538.6|13536.6|13536.4|13534.4|27
1646913350000|2022-03-10 11:55:50|13538.4|13536.4|13539.4|13537.4|13539.6|13537.6|13538.2|13536.2|11
1646913360000|2022-03-10 11:56:00|13539|13537|13537.4|13535.4|13539.7|13537.7|13536.4|13534.4|20
1646913370000|2022-03-10 11:56:10|13537.2|13535.2|13538|13536|13538.7|13536.7|13537.2|13535.2|33
1646913380000|2022-03-10 11:56:20|13538.1|13536.1|13540.6|13538.6|13540.7|13538.7|13537.5|13535.5|26
1646913390000|2022-03-10 11:56:30|13540.7|13538.7|13539.9|13537.9|13540.9|13538.9|13539.2|13537.2|28
1646913400000|2022-03-10 11:56:40|13539.7|13537.7|13540.1|13538.1|13540.4|13538.4|13539.5|13537.5|15
1646913410000|2022-03-10 11:56:50|13540|13538|13543.7|13541.7|13543.9|13541.9|13539.7|13537.7|26
1646913420000|2022-03-10 11:57:00|13543.6|13541.6|13544.2|13542.2|13544.9|13542.9|13540.9|13538.9|74
1646913430000|2022-03-10 11:57:10|13546.5|13544.5|13547.4|13545.4|13548.6|13546.6|13546.4|13544.4|82
1646913440000|2022-03-10 11:57:20|13547.5|13545.5|13548.6|13546.6|13549|13547|13546.5|13544.5|27
1646913450000|2022-03-10 11:57:30|13548.5|13546.5|13548.2|13546.2|13549.4|13547.4|13547.4|13545.4|23
1646913460000|2022-03-10 11:57:40|13548.1|13546.1|13548.6|13546.6|13548.6|13546.6|13547.2|13545.2|19
1646913470000|2022-03-10 11:57:50|13548.7|13546.7|13547.1|13545.1|13549.6|13547.6|13546.4|13544.4|24
1646913480000|2022-03-10 11:58:00|13547.5|13545.5|13544.4|13542.4|13548.1|13546.1|13544|13542|43
1646913490000|2022-03-10 11:58:10|13543.6|13541.6|13543.7|13541.7|13545.4|13543.4|13542.4|13540.4|29
1646913500000|2022-03-10 11:58:20|13543.5|13541.5|13543.4|13541.4|13543.9|13541.9|13542.1|13540.1|56
1646913510000|2022-03-10 11:58:30|13543.2|13541.2|13545.6|13543.6|13545.6|13543.6|13542.6|13540.6|15
1646913520000|2022-03-10 11:58:40|13545.5|13543.5|13548.2|13546.2|13549.6|13547.6|13545|13543|22
1646913530000|2022-03-10 11:58:50|13548.4|13546.4|13550.9|13548.9|13551|13549|13546.6|13544.6|32
1646913540000|2022-03-10 11:59:00|13551.2|13549.2|13552.1|13550.1|13552.6|13550.6|13550.4|13548.4|38
1646913550000|2022-03-10 11:59:10|13551.2|13549.2|13552.6|13550.6|13554.1|13552.1|13550.7|13548.7|30
1646913560000|2022-03-10 11:59:20|13552.5|13550.5|13551|13549|13552.6|13550.6|13550.7|13548.7|38
1646913570000|2022-03-10 11:59:30|13550.9|13548.9|13549.5|13547.5|13551.2|13549.2|13549.1|13547.1|34
1646913580000|2022-03-10 11:59:40|13549.4|13547.4|13550.6|13548.6|13551.6|13549.6|13548.7|13546.7|27
1646913590000|2022-03-10 11:59:50|13550.7|13548.7|13549.4|13547.4|13552.4|13550.4|13549|13547|21
1646913600000|2022-03-10 12:00:00|13549|13547|13556.6|13554.6|13556.6|13554.6|13549|13547|78
1646913610000|2022-03-10 12:00:10|13557|13555|13556.2|13554.2|13558.7|13556.7|13555.7|13553.7|59
1646913620000|2022-03-10 12:00:20|13555.6|13553.6|13557.9|13555.9|13558.7|13556.7|13555.1|13553.1|30
1646913630000|2022-03-10 12:00:30|13558|13556|13556.6|13554.6|13558|13556|13552.5|13550.5|78
1646913640000|2022-03-10 12:00:40|13556.4|13554.4|13557.1|13555.1|13557.2|13555.2|13555.5|13553.5|16
1646913650000|2022-03-10 12:00:50|13557|13555|13557.4|13555.4|13557.9|13555.9|13556.4|13554.4|35
1646913660000|2022-03-10 12:01:00|13557.5|13555.5|13555|13553|13558.1|13556.1|13554.7|13552.7|51
1646913670000|2022-03-10 12:01:10|13554.9|13552.9|13555.4|13553.4|13555.7|13553.7|13554.9|13552.9|13
1646913680000|2022-03-10 12:01:20|13555.7|13553.7|13554.1|13552.1|13555.7|13553.7|13553.9|13551.9|28
1646913690000|2022-03-10 12:01:30|13554.2|13552.2|13552.5|13550.5|13555.1|13553.1|13552.1|13550.1|40
1646913700000|2022-03-10 12:01:40|13552.6|13550.6|13551.6|13549.6|13552.9|13550.9|13550.7|13548.7|33
1646913710000|2022-03-10 12:01:50|13551.5|13549.5|13550.4|13548.4|13551.9|13549.9|13548.9|13546.9|45
1646913720000|2022-03-10 12:02:00|13550.6|13548.6|13553.1|13551.1|13553.1|13551.1|13549.1|13547.1|49
1646913730000|2022-03-10 12:02:10|13553.7|13551.7|13550.9|13548.9|13553.7|13551.7|13548.6|13546.6|23
1646913740000|2022-03-10 12:02:20|13550.7|13548.7|13550|13548|13551.1|13549.1|13547.9|13545.9|37
1646913750000|2022-03-10 12:02:30|13549.9|13547.9|13546.1|13544.1|13549.9|13547.9|13546|13544|44
1646913760000|2022-03-10 12:02:40|13546.2|13544.2|13544|13542|13546.7|13544.7|13542.6|13540.6|69
1646913770000|2022-03-10 12:02:50|13543.9|13541.9|13544.5|13542.5|13546.7|13544.7|13543.9|13541.9|22
1646913780000|2022-03-10 12:03:00|13544.6|13542.6|13544.1|13542.1|13546.1|13544.1|13543.4|13541.4|60
1646913790000|2022-03-10 12:03:10|13544|13542|13542.4|13540.4|13544|13542|13542.4|13540.4|30
1646913800000|2022-03-10 12:03:20|13542|13540|13541.6|13539.6|13543.2|13541.2|13540.4|13538.4|57
1646913810000|2022-03-10 12:03:30|13541.5|13539.5|13544.9|13542.9|13545.5|13543.5|13541.2|13539.2|74
1646913820000|2022-03-10 12:03:40|13545.1|13543.1|13546.6|13544.6|13546.6|13544.6|13544.7|13542.7|13
1646913830000|2022-03-10 12:03:50|13546.4|13544.4|13541.9|13539.9|13547.1|13545.1|13541.9|13539.9|64
1646913840000|2022-03-10 12:04:00|13542|13540|13540.1|13538.1|13542.4|13540.4|13538.9|13536.9|67
1646913850000|2022-03-10 12:04:10|13540.2|13538.2|13539.4|13537.4|13540.6|13538.6|13537.1|13535.1|65
1646913860000|2022-03-10 12:04:20|13539.2|13537.2|13536.4|13534.4|13541.2|13539.2|13536.2|13534.2|47
1646913870000|2022-03-10 12:04:30|13536.2|13534.2|13527.6|13525.6|13536.2|13534.2|13526|13524|215
1646913880000|2022-03-10 12:04:40|13527.7|13525.7|13528.2|13526.2|13530.1|13528.1|13526|13524|99
1646913890000|2022-03-10 12:04:50|13528.1|13526.1|13527.7|13525.7|13528.9|13526.9|13527.4|13525.4|41
1646913900000|2022-03-10 12:05:00|13527.6|13525.6|13528.7|13526.7|13529.6|13527.6|13526.6|13524.6|63
1646913910000|2022-03-10 12:05:10|13528.4|13526.4|13530.1|13528.1|13530.2|13528.2|13527.2|13525.2|41
1646913920000|2022-03-10 12:05:20|13530.2|13528.2|13528.9|13526.9|13530.2|13528.2|13528.1|13526.1|28
1646913930000|2022-03-10 12:05:30|13528.6|13526.6|13528.1|13526.1|13529.5|13527.5|13527.6|13525.6|24
1646913940000|2022-03-10 12:05:40|13528.2|13526.2|13529.6|13527.6|13529.7|13527.7|13528.1|13526.1|17
1646913950000|2022-03-10 12:05:50|13529.7|13527.7|13530|13528|13530|13528|13528.6|13526.6|33
1646913960000|2022-03-10 12:06:00|13530.6|13528.6|13533|13531|13533|13531|13530.2|13528.2|45
1646913970000|2022-03-10 12:06:10|13533.4|13531.4|13532.7|13530.7|13533.9|13531.9|13530.6|13528.6|53
1646913980000|2022-03-10 12:06:20|13532.6|13530.6|13533.1|13531.1|13534.6|13532.6|13532.4|13530.4|28
1646913990000|2022-03-10 12:06:30|13533|13531|13534.2|13532.2|13535|13533|13532.2|13530.2|17
1646914000000|2022-03-10 12:06:40|13534.1|13532.1|13533.4|13531.4|13534.2|13532.2|13533.2|13531.2|14
1646914010000|2022-03-10 12:06:50|13533.5|13531.5|13533.9|13531.9|13534|13532|13533.1|13531.1|10
1646914020000|2022-03-10 12:07:00|13533.7|13531.7|13540.6|13538.6|13540.9|13538.9|13533.6|13531.6|60
1646914030000|2022-03-10 12:07:10|13540.5|13538.5|13538.6|13536.6|13540.5|13538.5|13538.1|13536.1|41
1646914040000|2022-03-10 12:07:20|13537.9|13535.9|13535.1|13533.1|13538.6|13536.6|13534.9|13532.9|53
1646914050000|2022-03-10 12:07:30|13533.4|13531.4|13533|13531|13535.6|13533.6|13532.9|13530.9|72
1646914060000|2022-03-10 12:07:40|13533.1|13531.1|13528.6|13526.6|13533.1|13531.1|13528.5|13526.5|82
1646914070000|2022-03-10 12:07:50|13528.5|13526.5|13532|13530|13532.1|13530.1|13528.2|13526.2|42
1646914080000|2022-03-10 12:08:00|13532.1|13530.1|13535.4|13533.4|13535.5|13533.5|13531.7|13529.7|36
1646914090000|2022-03-10 12:08:10|13535.7|13533.7|13542.7|13540.7|13544.1|13542.1|13535.4|13533.4|94
1646914100000|2022-03-10 12:08:20|13543.2|13541.2|13544.2|13542.2|13544.5|13542.5|13542.2|13540.2|35
1646914110000|2022-03-10 12:08:30|13544.1|13542.1|13548.4|13546.4|13549.2|13547.2|13544.1|13542.1|34
1646914120000|2022-03-10 12:08:40|13548.7|13546.7|13546.5|13544.5|13549|13547|13544.1|13542.1|67
1646914130000|2022-03-10 12:08:50|13546.4|13544.4|13545.4|13543.4|13546.7|13544.7|13544.1|13542.1|28
1646914140000|2022-03-10 12:09:00|13545.2|13543.2|13543.7|13541.7|13545.6|13543.6|13543|13541|29
1646914150000|2022-03-10 12:09:10|13543.6|13541.6|13543.1|13541.1|13544.2|13542.2|13540.6|13538.6|44
1646914160000|2022-03-10 12:09:20|13542.9|13540.9|13546.6|13544.6|13547.2|13545.2|13542.9|13540.9|32
1646914170000|2022-03-10 12:09:30|13546.9|13544.9|13549.2|13547.2|13550.2|13548.2|13546.2|13544.2|34
1646914180000|2022-03-10 12:09:40|13549.1|13547.1|13549.7|13547.7|13550.5|13548.5|13549.1|13547.1|37
1646914190000|2022-03-10 12:09:50|13549.9|13547.9|13549.1|13547.1|13551|13549|13549|13547|39
1646914200000|2022-03-10 12:10:00|13548.9|13546.9|13546|13544|13550.2|13548.2|13543.5|13541.5|83
1646914210000|2022-03-10 12:10:10|13545.9|13543.9|13548.5|13546.5|13551|13549|13545.2|13543.2|21
1646914220000|2022-03-10 12:10:20|13548.6|13546.6|13547.6|13545.6|13548.9|13546.9|13547.2|13545.2|14
1646914230000|2022-03-10 12:10:30|13547.5|13545.5|13551|13549|13551.2|13549.2|13547.2|13545.2|28
1646914240000|2022-03-10 12:10:40|13551.4|13549.4|13553.6|13551.6|13554.1|13552.1|13551.4|13549.4|31
1646914250000|2022-03-10 12:10:50|13553|13551|13552.1|13550.1|13553.4|13551.4|13551.5|13549.5|21
1646914260000|2022-03-10 12:11:00|13552.2|13550.2|13550.6|13548.6|13552.7|13550.7|13550|13548|23
1646914270000|2022-03-10 12:11:10|13550.5|13548.5|13551.5|13549.5|13553.9|13551.9|13550.4|13548.4|16
1646914280000|2022-03-10 12:11:20|13551.4|13549.4|13547.9|13545.9|13553|13551|13545|13543|106
1646914290000|2022-03-10 12:11:30|13548|13546|13549.1|13547.1|13551|13549|13547.9|13545.9|32
1646914300000|2022-03-10 12:11:40|13549.6|13547.6|13550.2|13548.2|13550.9|13548.9|13549.1|13547.1|11
1646914310000|2022-03-10 12:11:50|13550.1|13548.1|13549.2|13547.2|13551.6|13549.6|13549|13547|7
1646914320000|2022-03-10 12:12:00|13549.9|13547.9|13548.1|13546.1|13552.9|13550.9|13548.1|13546.1|38
1646914330000|2022-03-10 12:12:10|13548.2|13546.2|13548.2|13546.2|13550.1|13548.1|13548|13546|9
1646914340000|2022-03-10 12:12:20|13548.1|13546.1|13542.2|13540.2|13548.1|13546.1|13542.2|13540.2|53
1646914350000|2022-03-10 12:12:30|13542.4|13540.4|13543.4|13541.4|13544.2|13542.2|13541.7|13539.7|11
1646914360000|2022-03-10 12:12:40|13543.2|13541.2|13543.6|13541.6|13544.4|13542.4|13541.9|13539.9|26
1646914370000|2022-03-10 12:12:50|13543.7|13541.7|13544.9|13542.9|13545.7|13543.7|13543.5|13541.5|31
1646914380000|2022-03-10 12:13:00|13545|13543|13544.2|13542.2|13545.5|13543.5|13543.6|13541.6|17
1646914390000|2022-03-10 12:13:10|13544.1|13542.1|13547.2|13545.2|13547.4|13545.4|13544.1|13542.1|9
1646914400000|2022-03-10 12:13:20|13547.5|13545.5|13548.5|13546.5|13549.6|13547.6|13546.6|13544.6|16
1646914410000|2022-03-10 12:13:30|13548.4|13546.4|13552|13550|13553.7|13551.7|13548.4|13546.4|61
1646914420000|2022-03-10 12:13:40|13552.1|13550.1|13552.2|13550.2|13554.4|13552.4|13552|13550|41
1646914430000|2022-03-10 12:13:50|13552.1|13550.1|13553|13551|13553.6|13551.6|13551.5|13549.5|5
1646914440000|2022-03-10 12:14:00|13552.7|13550.7|13553|13551|13553.5|13551.5|13552.1|13550.1|15
1646914450000|2022-03-10 12:14:10|13552.9|13550.9|13551.7|13549.7|13553.7|13551.7|13550.6|13548.6|42
1646914460000|2022-03-10 12:14:20|13551.9|13549.9|13556.1|13554.1|13556.2|13554.2|13551.9|13549.9|45
1646914470000|2022-03-10 12:14:30|13555.6|13553.6|13556.5|13554.5|13556.9|13554.9|13555.4|13553.4|26
1646914480000|2022-03-10 12:14:40|13556.6|13554.6|13558|13556|13558.5|13556.5|13555.9|13553.9|24
1646914490000|2022-03-10 12:14:50|13558.1|13556.1|13557.4|13555.4|13558.6|13556.6|13556.9|13554.9|24
1646914500000|2022-03-10 12:15:00|13557.5|13555.5|13555.5|13553.5|13558.6|13556.6|13555|13553|45
1646914510000|2022-03-10 12:15:10|13555.7|13553.7|13553.6|13551.6|13557.5|13555.5|13553.5|13551.5|26
1646914520000|2022-03-10 12:15:20|13553.7|13551.7|13551|13549|13554.4|13552.4|13550.4|13548.4|34
1646914530000|2022-03-10 12:15:30|13550.9|13548.9|13550.7|13548.7|13552.1|13550.1|13550.1|13548.1|17
1646914540000|2022-03-10 12:15:40|13550.9|13548.9|13551.6|13549.6|13551.6|13549.6|13550.5|13548.5|9
1646914550000|2022-03-10 12:15:50|13551.7|13549.7|13553|13551|13553.4|13551.4|13551.2|13549.2|6
1646914560000|2022-03-10 12:16:00|13552.9|13550.9|13554.5|13552.5|13554.6|13552.6|13552.1|13550.1|14
1646914570000|2022-03-10 12:16:10|13555|13553|13552.1|13550.1|13555|13553|13550.5|13548.5|14
1646914580000|2022-03-10 12:16:20|13552|13550|13554.2|13552.2|13554.4|13552.4|13550|13548|33
1646914590000|2022-03-10 12:16:30|13554|13552|13555.1|13553.1|13555.1|13553.1|13553.4|13551.4|17
1646914600000|2022-03-10 12:16:40|13554.9|13552.9|13555.4|13553.4|13555.6|13553.6|13553.7|13551.7|9
1646914610000|2022-03-10 12:16:50|13555.2|13553.2|13555.2|13553.2|13556.9|13554.9|13554.5|13552.5|25
1646914620000|2022-03-10 12:17:00|13555.1|13553.1|13558.2|13556.2|13558.2|13556.2|13554.9|13552.9|18
1646914630000|2022-03-10 12:17:10|13558|13556|13557.9|13555.9|13560.4|13558.4|13557.1|13555.1|53
1646914640000|2022-03-10 12:17:20|13558.2|13556.2|13559.5|13557.5|13559.6|13557.6|13557.5|13555.5|21
1646914650000|2022-03-10 12:17:30|13562.5|13560.5|13562.7|13560.7|13564|13562|13561.7|13559.7|98
1646914660000|2022-03-10 12:17:40|13562.6|13560.6|13563.4|13561.4|13564.2|13562.2|13561.7|13559.7|38
1646914670000|2022-03-10 12:17:50|13563.2|13561.2|13564.2|13562.2|13564.4|13562.4|13563.1|13561.1|20
1646914680000|2022-03-10 12:18:00|13564.4|13562.4|13560.5|13558.5|13564.6|13562.6|13560|13558|35
1646914690000|2022-03-10 12:18:10|13560.4|13558.4|13564|13562|13564.2|13562.2|13560.4|13558.4|17
1646914700000|2022-03-10 12:18:20|13564.1|13562.1|13564.4|13562.4|13564.6|13562.6|13563|13561|18
1646914710000|2022-03-10 12:18:30|13564.2|13562.2|13565|13563|13565.9|13563.9|13564|13562|67
1646914720000|2022-03-10 12:18:40|13564.9|13562.9|13562.6|13560.6|13565.6|13563.6|13561.1|13559.1|30
1646914730000|2022-03-10 12:18:50|13562.7|13560.7|13563|13561|13563.4|13561.4|13561|13559|17
1646914740000|2022-03-10 12:19:00|13563.1|13561.1|13569.6|13567.6|13570.1|13568.1|13563.1|13561.1|85
1646914750000|2022-03-10 12:19:10|13569.7|13567.7|13568.1|13566.1|13570|13568|13567|13565|25
1646914760000|2022-03-10 12:19:20|13568.6|13566.6|13566.4|13564.4|13569.1|13567.1|13565.9|13563.9|42
1646914770000|2022-03-10 12:19:30|13567|13565|13567.6|13565.6|13568|13566|13566.6|13564.6|19
1646914780000|2022-03-10 12:19:40|13567.4|13565.4|13564.5|13562.5|13567.4|13565.4|13564|13562|43
1646914790000|2022-03-10 12:19:50|13564.4|13562.4|13565.9|13563.9|13566|13564|13564.4|13562.4|14
1646914800000|2022-03-10 12:20:00|13565.2|13563.2|13565.9|13563.9|13566|13564|13562.7|13560.7|40
1646914810000|2022-03-10 12:20:10|13565.7|13563.7|13561.6|13559.6|13566.1|13564.1|13561.4|13559.4|38
1646914820000|2022-03-10 12:20:20|13561.5|13559.5|13562.4|13560.4|13563.4|13561.4|13560.2|13558.2|37
1646914830000|2022-03-10 12:20:30|13562.2|13560.2|13561.2|13559.2|13562.2|13560.2|13559.2|13557.2|18
1646914840000|2022-03-10 12:20:40|13560.9|13558.9|13560.9|13558.9|13561.7|13559.7|13560.5|13558.5|6
1646914850000|2022-03-10 12:20:50|13560.7|13558.7|13560.4|13558.4|13561.2|13559.2|13559.7|13557.7|15
1646914860000|2022-03-10 12:21:00|13560.5|13558.5|13558.9|13556.9|13560.5|13558.5|13558.5|13556.5|17
1646914870000|2022-03-10 12:21:10|13558.7|13556.7|13559.4|13557.4|13560.4|13558.4|13558.5|13556.5|7
1646914880000|2022-03-10 12:21:20|13559.5|13557.5|13559.4|13557.4|13560.2|13558.2|13559.4|13557.4|5
1646914890000|2022-03-10 12:21:30|13559.2|13557.2|13559.4|13557.4|13559.4|13557.4|13558.6|13556.6|5
1646914900000|2022-03-10 12:21:40|13559.2|13557.2|13558.7|13556.7|13560.2|13558.2|13558.5|13556.5|21
1646914910000|2022-03-10 12:21:50|13558.5|13556.5|13556.4|13554.4|13558.5|13556.5|13556.2|13554.2|16
1646914920000|2022-03-10 12:22:00|13556.1|13554.1|13558.6|13556.6|13558.9|13556.9|13556.1|13554.1|12
1646914930000|2022-03-10 12:22:10|13558.9|13556.9|13556.2|13554.2|13558.9|13556.9|13556.2|13554.2|19
1646914940000|2022-03-10 12:22:20|13555.1|13553.1|13551.4|13549.4|13555.1|13553.1|13551.4|13549.4|53
1646914950000|2022-03-10 12:22:30|13551.2|13549.2|13546|13544|13551.4|13549.4|13546|13544|87
1646914960000|2022-03-10 12:22:40|13546.1|13544.1|13550.7|13548.7|13551|13549|13546|13544|59
1646914970000|2022-03-10 12:22:50|13550.9|13548.9|13552.4|13550.4|13553.7|13551.7|13550.6|13548.6|28
1646914980000|2022-03-10 12:23:00|13553|13551|13558.2|13556.2|13560.9|13558.9|13551|13549|88
1646914990000|2022-03-10 12:23:10|13557.7|13555.7|13559.2|13557.2|13559.6|13557.6|13557.7|13555.7|13
1646915000000|2022-03-10 12:23:20|13559.1|13557.1|13559.6|13557.6|13559.9|13557.9|13558.1|13556.1|7
1646915010000|2022-03-10 12:23:30|13559.7|13557.7|13560.2|13558.2|13561.4|13559.4|13559.6|13557.6|17
1646915020000|2022-03-10 12:23:40|13560.4|13558.4|13561.5|13559.5|13561.7|13559.7|13558.5|13556.5|22
1646915030000|2022-03-10 12:23:50|13561.2|13559.2|13562.9|13560.9|13563|13561|13560.9|13558.9|22
1646915040000|2022-03-10 12:24:00|13562.2|13560.2|13562.1|13560.1|13563.2|13561.2|13561.6|13559.6|9
1646915050000|2022-03-10 12:24:10|13562|13560|13561.5|13559.5|13563.1|13561.1|13561.5|13559.5|15
1646915060000|2022-03-10 12:24:20|13561.6|13559.6|13561.9|13559.9|13562.9|13560.9|13561|13559|6
1646915070000|2022-03-10 12:24:30|13562|13560|13558|13556|13562|13560|13556.9|13554.9|43
1646915080000|2022-03-10 12:24:40|13558.4|13556.4|13561.9|13559.9|13561.9|13559.9|13558.1|13556.1|7
1646915090000|2022-03-10 12:24:50|13562.1|13560.1|13563|13561|13563.2|13561.2|13561.1|13559.1|13
1646915100000|2022-03-10 12:25:00|13563.2|13561.2|13564.5|13562.5|13565.2|13563.2|13562.4|13560.4|22
1646915110000|2022-03-10 12:25:10|13564.4|13562.4|13567.4|13565.4|13567.5|13565.5|13564.1|13562.1|67
1646915120000|2022-03-10 12:25:20|13567.2|13565.2|13565.9|13563.9|13568.1|13566.1|13565.7|13563.7|29
1646915130000|2022-03-10 12:25:30|13566|13564|13565.2|13563.2|13568|13566|13564.4|13562.4|46
1646915140000|2022-03-10 12:25:40|13565.1|13563.1|13563.5|13561.5|13566|13564|13563.5|13561.5|8
1646915150000|2022-03-10 12:25:50|13565.1|13563.1|13567.1|13565.1|13567.6|13565.6|13565.1|13563.1|30
1646915160000|2022-03-10 12:26:00|13566.1|13564.1|13566.5|13564.5|13567.9|13565.9|13566.1|13564.1|34
1646915170000|2022-03-10 12:26:10|13566.4|13564.4|13563.5|13561.5|13566.7|13564.7|13563.1|13561.1|24
1646915180000|2022-03-10 12:26:20|13563.4|13561.4|13561.9|13559.9|13565.6|13563.6|13560.6|13558.6|60
1646915190000|2022-03-10 12:26:30|13561.7|13559.7|13561.6|13559.6|13562.1|13560.1|13561.4|13559.4|35
1646915200000|2022-03-10 12:26:40|13561.7|13559.7|13560.9|13558.9|13562.1|13560.1|13559.9|13557.9|46
1646915210000|2022-03-10 12:26:50|13561.2|13559.2|13562.7|13560.7|13563.5|13561.5|13560.9|13558.9|21
1646915220000|2022-03-10 12:27:00|13562.9|13560.9|13562.9|13560.9|13563|13561|13559.1|13557.1|30
1646915230000|2022-03-10 12:27:10|13562.7|13560.7|13562.6|13560.6|13563.1|13561.1|13562.6|13560.6|4
1646915240000|2022-03-10 12:27:20|13562.7|13560.7|13560.9|13558.9|13563.1|13561.1|13560.4|13558.4|19
1646915250000|2022-03-10 12:27:30|13561|13559|13562.4|13560.4|13562.4|13560.4|13561|13559|4
1646915260000|2022-03-10 12:27:40|13562.2|13560.2|13566.2|13564.2|13567|13565|13562.2|13560.2|30
1646915270000|2022-03-10 12:27:50|13566.1|13564.1|13565.7|13563.7|13566.6|13564.6|13565.2|13563.2|9
1646915280000|2022-03-10 12:28:00|13565.9|13563.9|13567.4|13565.4|13567.5|13565.5|13565|13563|36
1646915290000|2022-03-10 12:28:10|13567.6|13565.6|13570.4|13568.4|13570.7|13568.7|13566.6|13564.6|63
1646915300000|2022-03-10 12:28:20|13570.7|13568.7|13570.4|13568.4|13571.9|13569.9|13569.2|13567.2|38
1646915310000|2022-03-10 12:28:30|13570.2|13568.2|13573.2|13571.2|13573.6|13571.6|13570|13568|122
1646915320000|2022-03-10 12:28:40|13573.1|13571.1|13572.7|13570.7|13574.5|13572.5|13571.9|13569.9|121
1646915330000|2022-03-10 12:28:50|13573.2|13571.2|13572.2|13570.2|13573.2|13571.2|13571.1|13569.1|20
1646915340000|2022-03-10 12:29:00|13572.4|13570.4|13570.5|13568.5|13572.6|13570.6|13570.2|13568.2|17
1646915350000|2022-03-10 12:29:10|13570.6|13568.6|13571|13569|13571.1|13569.1|13570|13568|7
1646915360000|2022-03-10 12:29:20|13571.1|13569.1|13572.7|13570.7|13574.2|13572.2|13571|13569|40
1646915370000|2022-03-10 12:29:30|13573.2|13571.2|13573.5|13571.5|13574.2|13572.2|13572.2|13570.2|24
1646915380000|2022-03-10 12:29:40|13574|13572|13574.9|13572.9|13574.9|13572.9|13572.5|13570.5|35
1646915390000|2022-03-10 12:29:50|13575|13573|13577.1|13575.1|13577.4|13575.4|13572.6|13570.6|82
1646915400000|2022-03-10 12:30:00|13577|13575|13571.2|13569.2|13577.4|13575.4|13570.1|13568.1|70
1646915410000|2022-03-10 12:30:10|13577.4|13575.4|13573.7|13571.7|13579.6|13577.6|13573.2|13571.2|120
1646915420000|2022-03-10 12:30:20|13573.6|13571.6|13579|13577|13579|13577|13572.4|13570.4|33
1646915430000|2022-03-10 12:30:30|13579.1|13577.1|13579.2|13577.2|13580|13578|13577.5|13575.5|35
1646915440000|2022-03-10 12:30:40|13578.5|13576.5|13580.4|13578.4|13580.4|13578.4|13578.2|13576.2|53
1646915450000|2022-03-10 12:30:50|13580.5|13578.5|13576.9|13574.9|13580.7|13578.7|13576.9|13574.9|29
1646915460000|2022-03-10 12:31:00|13576.7|13574.7|13572.9|13570.9|13577.9|13575.9|13572.9|13570.9|48
1646915470000|2022-03-10 12:31:10|13573.1|13571.1|13572.5|13570.5|13574.6|13572.6|13572.2|13570.2|34
1646915480000|2022-03-10 12:31:20|13572.4|13570.4|13570.9|13568.9|13572.7|13570.7|13569.7|13567.7|35
1646915490000|2022-03-10 12:31:30|13570.6|13568.6|13570.5|13568.5|13571|13569|13570.1|13568.1|6
1646915500000|2022-03-10 12:31:40|13570.4|13568.4|13575|13573|13575|13573|13570.4|13568.4|22
1646915510000|2022-03-10 12:31:50|13575.1|13573.1|13571.5|13569.5|13575.6|13573.6|13570.7|13568.7|14
1646915520000|2022-03-10 12:32:00|13571.6|13569.6|13570.6|13568.6|13571.9|13569.9|13570.5|13568.5|33
1646915530000|2022-03-10 12:32:10|13570.7|13568.7|13570.9|13568.9|13573.2|13571.2|13570.7|13568.7|71
1646915540000|2022-03-10 12:32:20|13570.7|13568.7|13571.9|13569.9|13574.7|13572.7|13568.6|13566.6|62
1646915550000|2022-03-10 12:32:30|13571.7|13569.7|13568.6|13566.6|13572.2|13570.2|13568.1|13566.1|16
1646915560000|2022-03-10 12:32:40|13568.4|13566.4|13569.4|13567.4|13569.7|13567.7|13568.4|13566.4|14
1646915570000|2022-03-10 12:32:50|13569.2|13567.2|13570.4|13568.4|13570.7|13568.7|13569|13567|22
1646915580000|2022-03-10 12:33:00|13570.5|13568.5|13572.9|13570.9|13573.7|13571.7|13569|13567|33
1646915590000|2022-03-10 12:33:10|13573|13571|13571|13569|13573|13571|13571|13569|6
1646915600000|2022-03-10 12:33:20|13570|13568|13571|13569|13572|13570|13569.5|13567.5|14
1646915610000|2022-03-10 12:33:30|13571.1|13569.1|13567.1|13565.1|13571.7|13569.7|13566.7|13564.7|41
1646915620000|2022-03-10 12:33:40|13567.2|13565.2|13567.7|13565.7|13568.1|13566.1|13567|13565|18
1646915630000|2022-03-10 12:33:50|13568.2|13566.2|13569.4|13567.4|13570.5|13568.5|13566.9|13564.9|17
1646915640000|2022-03-10 12:34:00|13569.7|13567.7|13568.5|13566.5|13569.7|13567.7|13567.7|13565.7|17
1646915650000|2022-03-10 12:34:10|13568.6|13566.6|13566.1|13564.1|13568.7|13566.7|13564.6|13562.6|62
1646915660000|2022-03-10 12:34:20|13566.2|13564.2|13565.7|13563.7|13568.2|13566.2|13565.7|13563.7|18
1646915670000|2022-03-10 12:34:30|13566.1|13564.1|13563.2|13561.2|13566.1|13564.1|13563.1|13561.1|29
1646915680000|2022-03-10 12:34:40|13563|13561|13564|13562|13564|13562|13561.9|13559.9|29
1646915690000|2022-03-10 12:34:50|13564.1|13562.1|13558.7|13556.7|13564.7|13562.7|13558|13556|76
1646915700000|2022-03-10 12:35:00|13558.9|13556.9|13556|13554|13560.5|13558.5|13553.5|13551.5|84
1646915710000|2022-03-10 12:35:10|13555.7|13553.7|13556.4|13554.4|13556.4|13554.4|13555.1|13553.1|26
1646915720000|2022-03-10 12:35:20|13556.5|13554.5|13556.6|13554.6|13558.6|13556.6|13554.7|13552.7|83
1646915730000|2022-03-10 12:35:30|13557.2|13555.2|13556.2|13554.2|13559.5|13557.5|13555.5|13553.5|57
1646915740000|2022-03-10 12:35:40|13556|13554|13553.9|13551.9|13556.7|13554.7|13553.6|13551.6|63
1646915750000|2022-03-10 12:35:50|13553.7|13551.7|13553.2|13551.2|13554.1|13552.1|13552.5|13550.5|71
1646915760000|2022-03-10 12:36:00|13553.4|13551.4|13548.7|13546.7|13553.5|13551.5|13548.5|13546.5|159
1646915770000|2022-03-10 12:36:10|13549.1|13547.1|13547.9|13545.9|13549.7|13547.7|13545.5|13543.5|233
1646915780000|2022-03-10 12:36:20|13548.4|13546.4|13551.4|13549.4|13552.2|13550.2|13548.4|13546.4|31
1646915790000|2022-03-10 12:36:30|13551.2|13549.2|13546.1|13544.1|13551.6|13549.6|13545.9|13543.9|47
1646915800000|2022-03-10 12:36:40|13546.4|13544.4|13547.4|13545.4|13547.4|13545.4|13546.2|13544.2|23
1646915810000|2022-03-10 12:36:50|13547.2|13545.2|13546.4|13544.4|13547.4|13545.4|13543.2|13541.2|130
1646915820000|2022-03-10 12:37:00|13546.2|13544.2|13547.2|13545.2|13548.2|13546.2|13546.1|13544.1|35
1646915830000|2022-03-10 12:37:10|13547.1|13545.1|13545.4|13543.4|13549.1|13547.1|13545.1|13543.1|57
1646915840000|2022-03-10 12:37:20|13545.2|13543.2|13547.7|13545.7|13548|13546|13545|13543|30
1646915850000|2022-03-10 12:37:30|13547.9|13545.9|13546.4|13544.4|13549.4|13547.4|13546.2|13544.2|19
1646915860000|2022-03-10 12:37:40|13546.5|13544.5|13549.4|13547.4|13549.4|13547.4|13546.4|13544.4|7
1646915870000|2022-03-10 12:37:50|13548.1|13546.1|13551.4|13549.4|13551.5|13549.5|13548|13546|45
1646915880000|2022-03-10 12:38:00|13551.5|13549.5|13550.7|13548.7|13551.5|13549.5|13550.1|13548.1|26
1646915890000|2022-03-10 12:38:10|13550.6|13548.6|13551.2|13549.2|13552|13550|13550.5|13548.5|16
1646915900000|2022-03-10 12:38:20|13551.4|13549.4|13548|13546|13551.4|13549.4|13547.9|13545.9|28
1646915910000|2022-03-10 12:38:30|13548.1|13546.1|13545.4|13543.4|13548.4|13546.4|13544.6|13542.6|90
1646915920000|2022-03-10 12:38:40|13545.6|13543.6|13548.4|13546.4|13548.4|13546.4|13545.2|13543.2|15
1646915930000|2022-03-10 12:38:50|13548.2|13546.2|13547.4|13545.4|13548.4|13546.4|13547.1|13545.1|21
1646915940000|2022-03-10 12:39:00|13547.2|13545.2|13549.9|13547.9|13549.9|13547.9|13547.1|13545.1|11
1646915950000|2022-03-10 12:39:10|13550|13548|13553.5|13551.5|13554.2|13552.2|13549.7|13547.7|28
1646915960000|2022-03-10 12:39:20|13553.4|13551.4|13554.4|13552.4|13554.4|13552.4|13552|13550|25
1646915970000|2022-03-10 12:39:30|13554.2|13552.2|13556.9|13554.9|13556.9|13554.9|13554.2|13552.2|28
1646915980000|2022-03-10 12:39:40|13557|13555|13559.1|13557.1|13560.6|13558.6|13557|13555|55
1646915990000|2022-03-10 12:39:50|13559.2|13557.2|13558.2|13556.2|13559.2|13557.2|13557.2|13555.2|9
1646916000000|2022-03-10 12:40:00|13558.1|13556.1|13558.9|13556.9|13559|13557|13557.4|13555.4|28
1646916010000|2022-03-10 12:40:10|13558.7|13556.7|13557|13555|13558.7|13556.7|13556.9|13554.9|9
1646916020000|2022-03-10 12:40:20|13556.9|13554.9|13553.5|13551.5|13556.9|13554.9|13552.4|13550.4|125
1646916030000|2022-03-10 12:40:30|13553.4|13551.4|13549|13547|13554.2|13552.2|13548.9|13546.9|41
1646916040000|2022-03-10 12:40:40|13548.9|13546.9|13549.4|13547.4|13551|13549|13548.6|13546.6|21
1646916050000|2022-03-10 12:40:50|13549|13547|13550.2|13548.2|13550.2|13548.2|13548.4|13546.4|15
1646916060000|2022-03-10 12:41:00|13550.4|13548.4|13550.4|13548.4|13551.2|13549.2|13550.2|13548.2|12
1646916070000|2022-03-10 12:41:10|13550.5|13548.5|13550.5|13548.5|13550.7|13548.7|13550.2|13548.2|6
1646916080000|2022-03-10 12:41:20|13550.4|13548.4|13554.2|13552.2|13554.9|13552.9|13549.6|13547.6|40
1646916090000|2022-03-10 12:41:30|13554.1|13552.1|13555.1|13553.1|13555.6|13553.6|13553.9|13551.9|28
1646916100000|2022-03-10 12:41:40|13555.5|13553.5|13558|13556|13558.5|13556.5|13555.5|13553.5|16
1646916110000|2022-03-10 12:41:50|13557.9|13555.9|13558.2|13556.2|13559.4|13557.4|13557.9|13555.9|11
1646916120000|2022-03-10 12:42:00|13558.4|13556.4|13557.1|13555.1|13558.9|13556.9|13555.9|13553.9|14
1646916130000|2022-03-10 12:42:10|13557|13555|13556.9|13554.9|13557.2|13555.2|13556.6|13554.6|8
1646916140000|2022-03-10 12:42:20|13556.4|13554.4|13554|13552|13556.4|13554.4|13553.7|13551.7|16
1646916150000|2022-03-10 12:42:30|13553.9|13551.9|13551.7|13549.7|13553.9|13551.9|13551.6|13549.6|16
1646916160000|2022-03-10 12:42:40|13551.6|13549.6|13556.5|13554.5|13556.5|13554.5|13551.5|13549.5|40
1646916170000|2022-03-10 12:42:50|13556.6|13554.6|13553.1|13551.1|13556.6|13554.6|13552.1|13550.1|11
1646916180000|2022-03-10 12:43:00|13553.2|13551.2|13554|13552|13555.9|13553.9|13553.2|13551.2|28
1646916190000|2022-03-10 12:43:10|13553.9|13551.9|13557.1|13555.1|13558.9|13556.9|13553.9|13551.9|33
1646916200000|2022-03-10 12:43:20|13557.2|13555.2|13555.5|13553.5|13557.5|13555.5|13554.7|13552.7|10
1646916210000|2022-03-10 12:43:30|13555.7|13553.7|13551.4|13549.4|13555.7|13553.7|13550.9|13548.9|39
1646916220000|2022-03-10 12:43:40|13550.6|13548.6|13549.7|13547.7|13551.9|13549.9|13549.6|13547.6|13
1646916230000|2022-03-10 12:43:50|13549.5|13547.5|13549.2|13547.2|13550.1|13548.1|13548.9|13546.9|25
1646916240000|2022-03-10 12:44:00|13548.9|13546.9|13550|13548|13550.5|13548.5|13548.4|13546.4|57
1646916250000|2022-03-10 12:44:10|13550.2|13548.2|13549.5|13547.5|13550.4|13548.4|13549.5|13547.5|10
1646916260000|2022-03-10 12:44:20|13549.4|13547.4|13549.1|13547.1|13549.9|13547.9|13548.9|13546.9|24
1646916270000|2022-03-10 12:44:30|13549.5|13547.5|13549.2|13547.2|13549.9|13547.9|13549.2|13547.2|9
1646916280000|2022-03-10 12:44:40|13549.4|13547.4|13551.1|13549.1|13551.2|13549.2|13549.2|13547.2|17
1646916290000|2022-03-10 12:44:50|13551.9|13549.9|13550.1|13548.1|13552.2|13550.2|13550.1|13548.1|36
1646916300000|2022-03-10 12:45:00|13550.2|13548.2|13551.7|13549.7|13551.7|13549.7|13549.1|13547.1|33
1646916310000|2022-03-10 12:45:10|13551.9|13549.9|13554|13552|13554.2|13552.2|13551.5|13549.5|44
1646916320000|2022-03-10 12:45:20|13553.9|13551.9|13546.6|13544.6|13553.9|13551.9|13546.1|13544.1|82
1646916330000|2022-03-10 12:45:30|13545.9|13543.9|13540.7|13538.7|13546.1|13544.1|13537.5|13535.5|146
1646916340000|2022-03-10 12:45:40|13541.6|13539.6|13538.9|13536.9|13550.4|13548.4|13538.9|13536.9|127
1646916350000|2022-03-10 12:45:50|13539.5|13537.5|13534.9|13532.9|13540.5|13538.5|13533.2|13531.2|182
1646916360000|2022-03-10 12:46:00|13534.1|13532.1|13537.6|13535.6|13542.4|13540.4|13533.5|13531.5|149
1646916370000|2022-03-10 12:46:10|13537.9|13535.9|13530.2|13528.2|13542.2|13540.2|13529|13527|293
1646916380000|2022-03-10 12:46:20|13530.1|13528.1|13526.4|13524.4|13530.1|13528.1|13524.5|13522.5|263
1646916390000|2022-03-10 12:46:30|13526|13524|13529.2|13527.2|13530.1|13528.1|13526|13524|66
1646916400000|2022-03-10 12:46:40|13529.4|13527.4|13534.4|13532.4|13534.7|13532.7|13528|13526|114
1646916410000|2022-03-10 12:46:50|13535.1|13533.1|13533.4|13531.4|13535.9|13533.9|13532.4|13530.4|93
1646916420000|2022-03-10 12:47:00|13533.7|13531.7|13530.5|13528.5|13536.1|13534.1|13530.5|13528.5|68
1646916430000|2022-03-10 12:47:10|13530|13528|13528.7|13526.7|13530.4|13528.4|13526.2|13524.2|128
1646916440000|2022-03-10 12:47:20|13528.4|13526.4|13531.7|13529.7|13535.4|13533.4|13528.1|13526.1|225
1646916450000|2022-03-10 12:47:30|13532.9|13530.9|13533.2|13531.2|13533.2|13531.2|13529.7|13527.7|49
1646916460000|2022-03-10 12:47:40|13533.5|13531.5|13535.9|13533.9|13536.4|13534.4|13532.1|13530.1|93
1646916470000|2022-03-10 12:47:50|13536.4|13534.4|13534.2|13532.2|13536.4|13534.4|13532.2|13530.2|49
1646916480000|2022-03-10 12:48:00|13534.1|13532.1|13531.1|13529.1|13534.7|13532.7|13530.7|13528.7|37
1646916490000|2022-03-10 12:48:10|13531|13529|13528.4|13526.4|13532|13530|13527|13525|108
1646916500000|2022-03-10 12:48:20|13528.2|13526.2|13527.2|13525.2|13530.6|13528.6|13526.5|13524.5|37
1646916510000|2022-03-10 12:48:30|13527.5|13525.5|13529.4|13527.4|13532.9|13530.9|13526.4|13524.4|61
1646916520000|2022-03-10 12:48:40|13530|13528|13526.2|13524.2|13530|13528|13525|13523|65
1646916530000|2022-03-10 12:48:50|13526|13524|13526.2|13524.2|13527.1|13525.1|13525.9|13523.9|49
1646916540000|2022-03-10 12:49:00|13526.6|13524.6|13529|13527|13529.9|13527.9|13524.9|13522.9|77
1646916550000|2022-03-10 12:49:10|13529.1|13527.1|13525.1|13523.1|13529.1|13527.1|13525.1|13523.1|33
1646916560000|2022-03-10 12:49:20|13524.9|13522.9|13519|13517|13525.1|13523.1|13518.1|13516.1|320
1646916570000|2022-03-10 12:49:30|13519.1|13517.1|13520|13518|13520.5|13518.5|13519.1|13517.1|53
1646916580000|2022-03-10 12:49:40|13519.4|13517.4|13515.4|13513.4|13520.2|13518.2|13515.2|13513.2|148
1646916590000|2022-03-10 12:49:50|13515.5|13513.5|13517.4|13515.4|13518.4|13516.4|13515|13513|86
1646916600000|2022-03-10 12:50:00|13517.1|13515.1|13522.6|13520.6|13523.6|13521.6|13516.6|13514.6|85
1646916610000|2022-03-10 12:50:10|13523|13521|13522.7|13520.7|13523|13521|13519.4|13517.4|60
1646916620000|2022-03-10 12:50:20|13523|13521|13518|13516|13525.2|13523.2|13518|13516|66
1646916630000|2022-03-10 12:50:30|13518.1|13516.1|13519.9|13517.9|13520.4|13518.4|13517.4|13515.4|45
1646916640000|2022-03-10 12:50:40|13519.6|13517.6|13518.5|13516.5|13519.6|13517.6|13517.4|13515.4|34
1646916650000|2022-03-10 12:50:50|13518.6|13516.6|13522.1|13520.1|13523|13521|13518.6|13516.6|73
1646916660000|2022-03-10 12:51:00|13521.9|13519.9|13525.1|13523.1|13525.1|13523.1|13521.4|13519.4|42
1646916670000|2022-03-10 12:51:10|13525|13523|13522.7|13520.7|13525.4|13523.4|13522.4|13520.4|53
1646916680000|2022-03-10 12:51:20|13523|13521|13526|13524|13526|13524|13522.4|13520.4|69
1646916690000|2022-03-10 12:51:30|13525.6|13523.6|13521.2|13519.2|13527.9|13525.9|13521.2|13519.2|124
1646916700000|2022-03-10 12:51:40|13521.4|13519.4|13523.7|13521.7|13523.9|13521.9|13521.4|13519.4|44
1646916710000|2022-03-10 12:51:50|13526.5|13524.5|13527.2|13525.2|13528|13526|13525.4|13523.4|57
1646916720000|2022-03-10 12:52:00|13526.9|13524.9|13525.1|13523.1|13527.6|13525.6|13522.6|13520.6|49
1646916730000|2022-03-10 12:52:10|13525.5|13523.5|13525.9|13523.9|13526.7|13524.7|13525.5|13523.5|20
1646916740000|2022-03-10 12:52:20|13526|13524|13524.5|13522.5|13527.6|13525.6|13524.4|13522.4|40
1646916750000|2022-03-10 12:52:30|13524.2|13522.2|13525.5|13523.5|13525.9|13523.9|13523.5|13521.5|20
1646916760000|2022-03-10 12:52:40|13525.4|13523.4|13526.6|13524.6|13526.9|13524.9|13524.7|13522.7|23
1646916770000|2022-03-10 12:52:50|13526.7|13524.7|13523.1|13521.1|13527|13525|13521.4|13519.4|114
1646916780000|2022-03-10 12:53:00|13523.2|13521.2|13524|13522|13524|13522|13519.9|13517.9|70
1646916790000|2022-03-10 12:53:10|13525.4|13523.4|13526.4|13524.4|13526.4|13524.4|13523.7|13521.7|45
1646916800000|2022-03-10 12:53:20|13526.2|13524.2|13525.1|13523.1|13526.7|13524.7|13524.7|13522.7|8
1646916810000|2022-03-10 12:53:30|13525|13523|13522.2|13520.2|13526.5|13524.5|13522|13520|51
1646916820000|2022-03-10 12:53:40|13521.6|13519.6|13520.7|13518.7|13523|13521|13520.4|13518.4|41
1646916830000|2022-03-10 12:53:50|13520.6|13518.6|13520.5|13518.5|13521.2|13519.2|13520.1|13518.1|28
1646916840000|2022-03-10 12:54:00|13520.4|13518.4|13520.5|13518.5|13522.5|13520.5|13520.1|13518.1|44
1646916850000|2022-03-10 12:54:10|13520.4|13518.4|13514.1|13512.1|13520.7|13518.7|13514.1|13512.1|133
1646916860000|2022-03-10 12:54:20|13514.4|13512.4|13518|13516|13518.5|13516.5|13513.9|13511.9|65
1646916870000|2022-03-10 12:54:30|13518.2|13516.2|13517.5|13515.5|13518.2|13516.2|13516.5|13514.5|45
1646916880000|2022-03-10 12:54:40|13518|13516|13519.6|13517.6|13520.2|13518.2|13517.6|13515.6|26
1646916890000|2022-03-10 12:54:50|13519.7|13517.7|13520.4|13518.4|13521.6|13519.6|13518.7|13516.7|67
1646916900000|2022-03-10 12:55:00|13520.2|13518.2|13518.9|13516.9|13521.1|13519.1|13518.7|13516.7|59
1646916910000|2022-03-10 12:55:10|13518.6|13516.6|13520.2|13518.2|13521.4|13519.4|13517.7|13515.7|95
1646916920000|2022-03-10 12:55:20|13520.6|13518.6|13525|13523|13525|13523|13518|13516|55
1646916930000|2022-03-10 12:55:30|13525.4|13523.4|13525.7|13523.7|13527.1|13525.1|13524|13522|78
1646916940000|2022-03-10 12:55:40|13526.4|13524.4|13532|13530|13532.7|13530.7|13525.9|13523.9|151
1646916950000|2022-03-10 12:55:50|13531.5|13529.5|13529.2|13527.2|13533.7|13531.7|13529.2|13527.2|151
1646916960000|2022-03-10 12:56:00|13528.7|13526.7|13529.5|13527.5|13530.5|13528.5|13528.1|13526.1|69
1646916970000|2022-03-10 12:56:10|13529.4|13527.4|13530.4|13528.4|13530.5|13528.5|13529.4|13527.4|23
1646916980000|2022-03-10 12:56:20|13530.6|13528.6|13533.5|13531.5|13533.7|13531.7|13530.2|13528.2|35
1646916990000|2022-03-10 12:56:30|13534.1|13532.1|13535.9|13533.9|13536.5|13534.5|13534|13532|77
1646917000000|2022-03-10 12:56:40|13535.7|13533.7|13531.7|13529.7|13536.7|13534.7|13531.7|13529.7|51
1646917010000|2022-03-10 12:56:50|13531.4|13529.4|13530.9|13528.9|13532.9|13530.9|13530.1|13528.1|31
1646917020000|2022-03-10 12:57:00|13531|13529|13534.4|13532.4|13534.4|13532.4|13531|13529|31
1646917030000|2022-03-10 12:57:10|13534.1|13532.1|13536.1|13534.1|13538.2|13536.2|13533.9|13531.9|83
1646917040000|2022-03-10 12:57:20|13535.7|13533.7|13535.4|13533.4|13537|13535|13534.7|13532.7|71
1646917050000|2022-03-10 12:57:30|13535.2|13533.2|13535.4|13533.4|13535.5|13533.5|13534.1|13532.1|20
1646917060000|2022-03-10 12:57:40|13535.2|13533.2|13530.7|13528.7|13535.2|13533.2|13529.9|13527.9|33
1646917070000|2022-03-10 12:57:50|13530.4|13528.4|13531.4|13529.4|13531.9|13529.9|13529.4|13527.4|39
1646917080000|2022-03-10 12:58:00|13532.1|13530.1|13532|13530|13534.4|13532.4|13531.9|13529.9|29
1646917090000|2022-03-10 12:58:10|13532.5|13530.5|13535.9|13533.9|13536|13534|13531.7|13529.7|19
1646917100000|2022-03-10 12:58:20|13535.6|13533.6|13532.5|13530.5|13536.2|13534.2|13532.2|13530.2|49
1646917110000|2022-03-10 12:58:30|13532.1|13530.1|13534.5|13532.5|13534.5|13532.5|13530.1|13528.1|57
1646917120000|2022-03-10 12:58:40|13534.9|13532.9|13535.7|13533.7|13536.2|13534.2|13534.7|13532.7|34
1646917130000|2022-03-10 12:58:50|13535.9|13533.9|13532.9|13530.9|13536.4|13534.4|13532.7|13530.7|38
1646917140000|2022-03-10 12:59:00|13533.1|13531.1|13528.6|13526.6|13533.2|13531.2|13528.6|13526.6|36
1646917150000|2022-03-10 12:59:10|13528.7|13526.7|13529.7|13527.7|13531.6|13529.6|13528.5|13526.5|26
1646917160000|2022-03-10 12:59:20|13529.2|13527.2|13524.4|13522.4|13529.6|13527.6|13524.4|13522.4|60
1646917170000|2022-03-10 12:59:30|13524.2|13522.2|13522.5|13520.5|13524.4|13522.4|13520|13518|93
1646917180000|2022-03-10 12:59:40|13522.1|13520.1|13516.2|13514.2|13522.2|13520.2|13514.2|13512.2|154
1646917190000|2022-03-10 12:59:50|13517|13515|13519.1|13517.1|13519.9|13517.9|13515.2|13513.2|112
1646917200000|2022-03-10 13:00:00|13518.5|13516.5|13524|13522|13524.1|13522.1|13517.6|13515.6|159
1646917210000|2022-03-10 13:00:10|13523.6|13521.6|13522.7|13520.7|13524.6|13522.6|13521.4|13519.4|150
1646917220000|2022-03-10 13:00:20|13522.5|13520.5|13520.7|13518.7|13525.2|13523.2|13520.6|13518.6|62
1646917230000|2022-03-10 13:00:30|13521.5|13519.5|13518|13516|13521.5|13519.5|13515.2|13513.2|122
1646917240000|2022-03-10 13:00:40|13517.7|13515.7|13523.7|13521.7|13523.7|13521.7|13517.6|13515.6|73
1646917250000|2022-03-10 13:00:50|13525|13523|13531.1|13529.1|13531.9|13529.9|13524|13522|125
1646917260000|2022-03-10 13:01:00|13531.7|13529.7|13532.9|13530.9|13534.4|13532.4|13528.5|13526.5|101
1646917270000|2022-03-10 13:01:10|13533.1|13531.1|13534.9|13532.9|13535.1|13533.1|13532.1|13530.1|80
1646917280000|2022-03-10 13:01:20|13534.7|13532.7|13528.4|13526.4|13534.7|13532.7|13527.9|13525.9|99
1646917290000|2022-03-10 13:01:30|13528|13526|13526.7|13524.7|13528.4|13526.4|13525|13523|61
1646917300000|2022-03-10 13:01:40|13526.2|13524.2|13526|13524|13530.9|13528.9|13525.4|13523.4|116
1646917310000|2022-03-10 13:01:50|13525.9|13523.9|13533.1|13531.1|13533.1|13531.1|13525.2|13523.2|70
1646917320000|2022-03-10 13:02:00|13532.9|13530.9|13530|13528|13533.9|13531.9|13528.9|13526.9|52
1646917330000|2022-03-10 13:02:10|13529.9|13527.9|13533.4|13531.4|13533.4|13531.4|13529.9|13527.9|45
1646917340000|2022-03-10 13:02:20|13533.6|13531.6|13532.1|13530.1|13533.7|13531.7|13530.4|13528.4|43
1646917350000|2022-03-10 13:02:30|13531.4|13529.4|13535.6|13533.6|13535.7|13533.7|13531.2|13529.2|108
1646917360000|2022-03-10 13:02:40|13535.7|13533.7|13534.6|13532.6|13537.6|13535.6|13533.7|13531.7|138
1646917370000|2022-03-10 13:02:50|13534.5|13532.5|13530|13528|13534.5|13532.5|13527.9|13525.9|58
1646917380000|2022-03-10 13:03:00|13532.1|13530.1|13536.1|13534.1|13536.2|13534.2|13530.7|13528.7|36
1646917390000|2022-03-10 13:03:10|13536|13534|13532.6|13530.6|13536.1|13534.1|13532.4|13530.4|18
1646917400000|2022-03-10 13:03:20|13532.9|13530.9|13533.4|13531.4|13534.4|13532.4|13531.1|13529.1|29
1646917410000|2022-03-10 13:03:30|13533.6|13531.6|13528.9|13526.9|13533.6|13531.6|13528.4|13526.4|35
1646917420000|2022-03-10 13:03:40|13528.5|13526.5|13527.9|13525.9|13529.7|13527.7|13527.2|13525.2|31
1646917430000|2022-03-10 13:03:50|13527.5|13525.5|13524.6|13522.6|13527.9|13525.9|13524.5|13522.5|93
1646917440000|2022-03-10 13:04:00|13525.5|13523.5|13525.4|13523.4|13525.5|13523.5|13522.5|13520.5|80
1646917450000|2022-03-10 13:04:10|13526.6|13524.6|13525.1|13523.1|13528.4|13526.4|13523.9|13521.9|34
1646917460000|2022-03-10 13:04:20|13525.4|13523.4|13523.7|13521.7|13525.9|13523.9|13523.4|13521.4|30
1646917470000|2022-03-10 13:04:30|13523.9|13521.9|13523.7|13521.7|13523.9|13521.9|13521.6|13519.6|28
1646917480000|2022-03-10 13:04:40|13523.9|13521.9|13525|13523|13526.5|13524.5|13522.9|13520.9|59
1646917490000|2022-03-10 13:04:50|13524.9|13522.9|13527.9|13525.9|13528.9|13526.9|13524.5|13522.5|30
1646917500000|2022-03-10 13:05:00|13527.4|13525.4|13528|13526|13529.5|13527.5|13525.4|13523.4|56
1646917510000|2022-03-10 13:05:10|13528.1|13526.1|13525.4|13523.4|13528.4|13526.4|13525.4|13523.4|51
1646917520000|2022-03-10 13:05:20|13524.9|13522.9|13526.9|13524.9|13527.2|13525.2|13523.1|13521.1|62
1646917530000|2022-03-10 13:05:30|13526.6|13524.6|13527.4|13525.4|13528.9|13526.9|13526.5|13524.5|26
1646917540000|2022-03-10 13:05:40|13527.1|13525.1|13528.2|13526.2|13529.1|13527.1|13526.4|13524.4|37
1646917550000|2022-03-10 13:05:50|13528.4|13526.4|13528|13526|13528.5|13526.5|13525.2|13523.2|63
1646917560000|2022-03-10 13:06:00|13528.4|13526.4|13527.1|13525.1|13528.4|13526.4|13525.5|13523.5|54
1646917570000|2022-03-10 13:06:10|13526.9|13524.9|13529.6|13527.6|13530.2|13528.2|13524.9|13522.9|53
1646917580000|2022-03-10 13:06:20|13529.7|13527.7|13522.5|13520.5|13533.5|13531.5|13522.5|13520.5|143
1646917590000|2022-03-10 13:06:30|13522.9|13520.9|13522.9|13520.9|13523.1|13521.1|13521|13519|37
1646917600000|2022-03-10 13:06:40|13521.1|13519.1|13520|13518|13521.5|13519.5|13520|13518|39
1646917610000|2022-03-10 13:06:50|13520.2|13518.2|13520.4|13518.4|13520.4|13518.4|13515.6|13513.6|90
1646917620000|2022-03-10 13:07:00|13519.9|13517.9|13522.6|13520.6|13524.1|13522.1|13519.9|13517.9|52
1646917630000|2022-03-10 13:07:10|13522.5|13520.5|13521.6|13519.6|13524.1|13522.1|13521.1|13519.1|15
1646917640000|2022-03-10 13:07:20|13521.1|13519.1|13520.1|13518.1|13522.5|13520.5|13518.4|13516.4|28
1646917650000|2022-03-10 13:07:30|13519.9|13517.9|13518.7|13516.7|13521.2|13519.2|13518.5|13516.5|25
1646917660000|2022-03-10 13:07:40|13518.6|13516.6|13518.4|13516.4|13519.1|13517.1|13516|13514|72
1646917670000|2022-03-10 13:07:50|13518.9|13516.9|13518.7|13516.7|13519.4|13517.4|13517.6|13515.6|23
1646917680000|2022-03-10 13:08:00|13518.6|13516.6|13514.1|13512.1|13519.5|13517.5|13514.1|13512.1|108
1646917690000|2022-03-10 13:08:10|13514|13512|13516.6|13514.6|13518.1|13516.1|13510.5|13508.5|120
1646917700000|2022-03-10 13:08:20|13517.1|13515.1|13520|13518|13520|13518|13516.6|13514.6|63
1646917710000|2022-03-10 13:08:30|13520.4|13518.4|13517.5|13515.5|13521.6|13519.6|13517.5|13515.5|49
1646917720000|2022-03-10 13:08:40|13517.7|13515.7|13518.9|13516.9|13521.5|13519.5|13517.4|13515.4|113
1646917730000|2022-03-10 13:08:50|13519.1|13517.1|13521.5|13519.5|13521.5|13519.5|13518.9|13516.9|42
1646917740000|2022-03-10 13:09:00|13521.4|13519.4|13517.6|13515.6|13521.6|13519.6|13517.5|13515.5|32
1646917750000|2022-03-10 13:09:10|13517.5|13515.5|13516.2|13514.2|13518.1|13516.1|13515.4|13513.4|29
1646917760000|2022-03-10 13:09:20|13516.5|13514.5|13520.1|13518.1|13520.4|13518.4|13516.1|13514.1|21
1646917770000|2022-03-10 13:09:30|13519.2|13517.2|13516.9|13514.9|13519.2|13517.2|13513.9|13511.9|24
1646917780000|2022-03-10 13:09:40|13516.7|13514.7|13518.5|13516.5|13518.7|13516.7|13516.7|13514.7|13
1646917790000|2022-03-10 13:09:50|13518.4|13516.4|13512.4|13510.4|13518.6|13516.6|13511.6|13509.6|71
1646917800000|2022-03-10 13:10:00|13513.5|13511.5|13518.2|13516.2|13521.1|13519.1|13513.5|13511.5|99
1646917810000|2022-03-10 13:10:10|13519.5|13517.5|13520.6|13518.6|13523.5|13521.5|13519.4|13517.4|74
1646917820000|2022-03-10 13:10:20|13520.5|13518.5|13522.9|13520.9|13522.9|13520.9|13520.5|13518.5|23
1646917830000|2022-03-10 13:10:30|13523.1|13521.1|13524|13522|13525.4|13523.4|13521.7|13519.7|103
1646917840000|2022-03-10 13:10:40|13524.2|13522.2|13526.2|13524.2|13527.7|13525.7|13524.1|13522.1|70
1646917850000|2022-03-10 13:10:50|13526.4|13524.4|13522.6|13520.6|13526.7|13524.7|13522|13520|138
1646917860000|2022-03-10 13:11:00|13522.7|13520.7|13523.7|13521.7|13524.4|13522.4|13520.1|13518.1|94
1646917870000|2022-03-10 13:11:10|13524.1|13522.1|13521|13519|13525.6|13523.6|13521|13519|44
1646917880000|2022-03-10 13:11:20|13521.9|13519.9|13522.6|13520.6|13522.7|13520.7|13517.1|13515.1|89
1646917890000|2022-03-10 13:11:30|13523.6|13521.6|13526.1|13524.1|13528.9|13526.9|13523.6|13521.6|69
1646917900000|2022-03-10 13:11:40|13526|13524|13528.6|13526.6|13530.4|13528.4|13525.6|13523.6|82
1646917910000|2022-03-10 13:11:50|13529|13527|13527|13525|13529|13527|13526.1|13524.1|52
1646917920000|2022-03-10 13:12:00|13526.9|13524.9|13528|13526|13528.6|13526.6|13526.4|13524.4|54
1646917930000|2022-03-10 13:12:10|13528.4|13526.4|13534.2|13532.2|13534.2|13532.2|13528|13526|89
1646917940000|2022-03-10 13:12:20|13534.5|13532.5|13533.1|13531.1|13534.6|13532.6|13532.6|13530.6|53
1646917950000|2022-03-10 13:12:30|13533.2|13531.2|13535|13533|13535.6|13533.6|13532.5|13530.5|66
1646917960000|2022-03-10 13:12:40|13535.4|13533.4|13532.9|13530.9|13536|13534|13532|13530|42
1646917970000|2022-03-10 13:12:50|13532.7|13530.7|13535.9|13533.9|13535.9|13533.9|13531.9|13529.9|61
1646917980000|2022-03-10 13:13:00|13536.5|13534.5|13531.4|13529.4|13536.5|13534.5|13531.4|13529.4|40
1646917990000|2022-03-10 13:13:10|13531.9|13529.9|13531.7|13529.7|13533.4|13531.4|13529.4|13527.4|111
1646918000000|2022-03-10 13:13:20|13532|13530|13530.9|13528.9|13532.1|13530.1|13528.9|13526.9|40
1646918010000|2022-03-10 13:13:30|13531.6|13529.6|13529.5|13527.5|13532.1|13530.1|13529.5|13527.5|20
1646918020000|2022-03-10 13:13:40|13530.1|13528.1|13531.1|13529.1|13531.1|13529.1|13526.2|13524.2|53
1646918030000|2022-03-10 13:13:50|13532.1|13530.1|13531.6|13529.6|13532.6|13530.6|13530.4|13528.4|32
1646918040000|2022-03-10 13:14:00|13531.1|13529.1|13530.1|13528.1|13531.6|13529.6|13529.4|13527.4|24
1646918050000|2022-03-10 13:14:10|13529.9|13527.9|13528.9|13526.9|13530.2|13528.2|13526.5|13524.5|21
1646918060000|2022-03-10 13:14:20|13529.9|13527.9|13530.1|13528.1|13531|13529|13528.9|13526.9|64
1646918070000|2022-03-10 13:14:30|13530.2|13528.2|13531.2|13529.2|13532.2|13530.2|13530.1|13528.1|10
1646918080000|2022-03-10 13:14:40|13531.1|13529.1|13526.6|13524.6|13531.7|13529.7|13526.2|13524.2|51
1646918090000|2022-03-10 13:14:50|13526.4|13524.4|13524.2|13522.2|13527.5|13525.5|13524.2|13522.2|64
1646918100000|2022-03-10 13:15:00|13524.5|13522.5|13523.5|13521.5|13526.7|13524.7|13523.2|13521.2|48
1646918110000|2022-03-10 13:15:10|13523.2|13521.2|13525.1|13523.1|13525.7|13523.7|13521.4|13519.4|81
1646918120000|2022-03-10 13:15:20|13525.4|13523.4|13530.9|13528.9|13531.1|13529.1|13525.2|13523.2|96
1646918130000|2022-03-10 13:15:30|13531.4|13529.4|13535.5|13533.5|13535.5|13533.5|13531|13529|97
1646918140000|2022-03-10 13:15:40|13535.7|13533.7|13536.4|13534.4|13536.6|13534.6|13534.1|13532.1|46
1646918150000|2022-03-10 13:15:50|13536.2|13534.2|13535.4|13533.4|13536.6|13534.6|13534.4|13532.4|84
1646918160000|2022-03-10 13:16:00|13535.5|13533.5|13536.7|13534.7|13536.7|13534.7|13535.1|13533.1|53
1646918170000|2022-03-10 13:16:10|13536.6|13534.6|13532.9|13530.9|13536.7|13534.7|13532.9|13530.9|54
1646918180000|2022-03-10 13:16:20|13532.1|13530.1|13531.1|13529.1|13534.4|13532.4|13530.6|13528.6|37
1646918190000|2022-03-10 13:16:30|13530.9|13528.9|13532.5|13530.5|13532.5|13530.5|13529.4|13527.4|33
1646918200000|2022-03-10 13:16:40|13531.4|13529.4|13531.4|13529.4|13531.4|13529.4|13528.9|13526.9|57
1646918210000|2022-03-10 13:16:50|13531.2|13529.2|13530.9|13528.9|13533.2|13531.2|13529.4|13527.4|28
1646918220000|2022-03-10 13:17:00|13530.4|13528.4|13532.2|13530.2|13532.2|13530.2|13529|13527|33
1646918230000|2022-03-10 13:17:10|13532|13530|13532.5|13530.5|13533.4|13531.4|13530.7|13528.7|31
1646918240000|2022-03-10 13:17:20|13532.6|13530.6|13532.5|13530.5|13533.2|13531.2|13530.4|13528.4|20
1646918250000|2022-03-10 13:17:30|13533|13531|13532.1|13530.1|13534.7|13532.7|13531.9|13529.9|44
1646918260000|2022-03-10 13:17:40|13532|13530|13530.4|13528.4|13533.6|13531.6|13530.4|13528.4|47
1646918270000|2022-03-10 13:17:50|13530.2|13528.2|13528.1|13526.1|13530.5|13528.5|13527.4|13525.4|69
1646918280000|2022-03-10 13:18:00|13528|13526|13525.2|13523.2|13528.9|13526.9|13525.1|13523.1|61
1646918290000|2022-03-10 13:18:10|13525.1|13523.1|13531.7|13529.7|13532.1|13530.1|13525.1|13523.1|55
1646918300000|2022-03-10 13:18:20|13531.9|13529.9|13533.5|13531.5|13534.9|13532.9|13531|13529|27
1646918310000|2022-03-10 13:18:30|13533.1|13531.1|13532.4|13530.4|13534.4|13532.4|13529.2|13527.2|90
1646918320000|2022-03-10 13:18:40|13532.2|13530.2|13531.6|13529.6|13532.2|13530.2|13528.5|13526.5|21
1646918330000|2022-03-10 13:18:50|13531.5|13529.5|13531.2|13529.2|13532.7|13530.7|13530.7|13528.7|7
1646918340000|2022-03-10 13:19:00|13531.6|13529.6|13531.6|13529.6|13533|13531|13530.6|13528.6|32
1646918350000|2022-03-10 13:19:10|13531.4|13529.4|13532.4|13530.4|13533|13531|13530.9|13528.9|36
1646918360000|2022-03-10 13:19:20|13532.5|13530.5|13537.2|13535.2|13537.7|13535.7|13532.4|13530.4|37
1646918370000|2022-03-10 13:19:30|13537.6|13535.6|13534.6|13532.6|13537.6|13535.6|13534.2|13532.2|77
1646918380000|2022-03-10 13:19:40|13534.5|13532.5|13535.1|13533.1|13536.1|13534.1|13533.5|13531.5|76
1646918390000|2022-03-10 13:19:50|13534.7|13532.7|13531.5|13529.5|13534.9|13532.9|13531.5|13529.5|36
1646918400000|2022-03-10 13:20:00|13531.4|13529.4|13530.2|13528.2|13533.2|13531.2|13529.1|13527.1|59
1646918410000|2022-03-10 13:20:10|13531.2|13529.2|13529.5|13527.5|13532.7|13530.7|13528.4|13526.4|42
1646918420000|2022-03-10 13:20:20|13528.9|13526.9|13532.4|13530.4|13532.9|13530.9|13528.9|13526.9|25
1646918430000|2022-03-10 13:20:30|13532.6|13530.6|13531.4|13529.4|13532.6|13530.6|13529.2|13527.2|84
1646918440000|2022-03-10 13:20:40|13531.2|13529.2|13533.1|13531.1|13534.9|13532.9|13531.2|13529.2|52
1646918450000|2022-03-10 13:20:50|13533.4|13531.4|13530.6|13528.6|13534.1|13532.1|13529.9|13527.9|48
1646918460000|2022-03-10 13:21:00|13530.9|13528.9|13533.9|13531.9|13534.6|13532.6|13530.9|13528.9|36
1646918470000|2022-03-10 13:21:10|13534|13532|13535.4|13533.4|13535.4|13533.4|13531.9|13529.9|47
1646918480000|2022-03-10 13:21:20|13535|13533|13534.4|13532.4|13535.5|13533.5|13532.7|13530.7|36
1646918490000|2022-03-10 13:21:30|13534.6|13532.6|13533|13531|13534.6|13532.6|13531.6|13529.6|49
1646918500000|2022-03-10 13:21:40|13532.9|13530.9|13532.6|13530.6|13534.5|13532.5|13532.6|13530.6|47
1646918510000|2022-03-10 13:21:50|13532.9|13530.9|13533.2|13531.2|13533.2|13531.2|13528.2|13526.2|75
1646918520000|2022-03-10 13:22:00|13533.1|13531.1|13535.9|13533.9|13536.6|13534.6|13533.1|13531.1|59
1646918530000|2022-03-10 13:22:10|13536.2|13534.2|13537.4|13535.4|13537.5|13535.5|13533.7|13531.7|27
1646918540000|2022-03-10 13:22:20|13537.9|13535.9|13538.9|13536.9|13539|13537|13537.4|13535.4|139
1646918550000|2022-03-10 13:22:30|13538.7|13536.7|13538.1|13536.1|13539.1|13537.1|13536.5|13534.5|128
1646918560000|2022-03-10 13:22:40|13538|13536|13537.6|13535.6|13539.6|13537.6|13537.4|13535.4|51
1646918570000|2022-03-10 13:22:50|13537.7|13535.7|13540.6|13538.6|13540.7|13538.7|13537.2|13535.2|64
1646918580000|2022-03-10 13:23:00|13540.7|13538.7|13540.4|13538.4|13542|13540|13540|13538|40
1646918590000|2022-03-10 13:23:10|13540|13538|13540.6|13538.6|13541.2|13539.2|13539.4|13537.4|27
1646918600000|2022-03-10 13:23:20|13540.7|13538.7|13538.6|13536.6|13541.5|13539.5|13537|13535|53
1646918610000|2022-03-10 13:23:30|13537.9|13535.9|13539.1|13537.1|13539.4|13537.4|13534.9|13532.9|55
1646918620000|2022-03-10 13:23:40|13539.9|13537.9|13540.7|13538.7|13541.5|13539.5|13539.9|13537.9|42
1646918630000|2022-03-10 13:23:50|13540.6|13538.6|13540.6|13538.6|13541.5|13539.5|13540.5|13538.5|64
1646918640000|2022-03-10 13:24:00|13540.9|13538.9|13543|13541|13543.6|13541.6|13540.7|13538.7|47
1646918650000|2022-03-10 13:24:10|13543.1|13541.1|13544.2|13542.2|13545.2|13543.2|13542.7|13540.7|47
1646918660000|2022-03-10 13:24:20|13544|13542|13542.6|13540.6|13544.4|13542.4|13542.6|13540.6|21
1646918670000|2022-03-10 13:24:30|13541.6|13539.6|13542.9|13540.9|13543.1|13541.1|13541.6|13539.6|23
1646918680000|2022-03-10 13:24:40|13542.6|13540.6|13542.6|13540.6|13543|13541|13541|13539|38
1646918690000|2022-03-10 13:24:50|13541.5|13539.5|13541.4|13539.4|13541.5|13539.5|13540.4|13538.4|18
1646918700000|2022-03-10 13:25:00|13541.2|13539.2|13542.5|13540.5|13542.9|13540.9|13540.7|13538.7|62
1646918710000|2022-03-10 13:25:10|13542.1|13540.1|13541.1|13539.1|13543.1|13541.1|13541.1|13539.1|19
1646918720000|2022-03-10 13:25:20|13540.9|13538.9|13538.7|13536.7|13541.4|13539.4|13536.9|13534.9|136
1646918730000|2022-03-10 13:25:30|13538.6|13536.6|13540.7|13538.7|13541.1|13539.1|13538.1|13536.1|18
1646918740000|2022-03-10 13:25:40|13540.9|13538.9|13541|13539|13541.2|13539.2|13538.5|13536.5|57
1646918750000|2022-03-10 13:25:50|13541.1|13539.1|13535.7|13533.7|13541.1|13539.1|13534.9|13532.9|96
1646918760000|2022-03-10 13:26:00|13535.2|13533.2|13534.4|13532.4|13535.7|13533.7|13533.7|13531.7|36
1646918770000|2022-03-10 13:26:10|13533.7|13531.7|13534.4|13532.4|13535.7|13533.7|13533.5|13531.5|50
1646918780000|2022-03-10 13:26:20|13534.2|13532.2|13532.9|13530.9|13535.1|13533.1|13531.2|13529.2|63
1646918790000|2022-03-10 13:26:30|13533|13531|13531.5|13529.5|13533.5|13531.5|13531.2|13529.2|31
1646918800000|2022-03-10 13:26:40|13531.4|13529.4|13534.5|13532.5|13534.7|13532.7|13531.2|13529.2|31
1646918810000|2022-03-10 13:26:50|13534.2|13532.2|13537.7|13535.7|13538|13536|13534.2|13532.2|257
1646918820000|2022-03-10 13:27:00|13537.6|13535.6|13537.9|13535.9|13539.1|13537.1|13537.1|13535.1|49
1646918830000|2022-03-10 13:27:10|13538|13536|13538.2|13536.2|13539|13537|13537.5|13535.5|35
1646918840000|2022-03-10 13:27:20|13538.4|13536.4|13537.6|13535.6|13540.1|13538.1|13537.6|13535.6|27
1646918850000|2022-03-10 13:27:30|13537.7|13535.7|13537.9|13535.9|13538.5|13536.5|13537.7|13535.7|16
1646918860000|2022-03-10 13:27:40|13538|13536|13538.9|13536.9|13539.2|13537.2|13537.2|13535.2|19
1646918870000|2022-03-10 13:27:50|13539|13537|13538.4|13536.4|13540.2|13538.2|13538.4|13536.4|19
1646918880000|2022-03-10 13:28:00|13538.5|13536.5|13541.5|13539.5|13541.5|13539.5|13538.5|13536.5|40
1646918890000|2022-03-10 13:28:10|13541.4|13539.4|13540.6|13538.6|13542.1|13540.1|13539.9|13537.9|30
1646918900000|2022-03-10 13:28:20|13540.9|13538.9|13541.9|13539.9|13543.1|13541.1|13540|13538|33
1646918910000|2022-03-10 13:28:30|13541.7|13539.7|13540.5|13538.5|13542.5|13540.5|13539.6|13537.6|19
1646918920000|2022-03-10 13:28:40|13541|13539|13540.7|13538.7|13541|13539|13540|13538|40
1646918930000|2022-03-10 13:28:50|13541.1|13539.1|13541|13539|13541.4|13539.4|13540.4|13538.4|80
1646918940000|2022-03-10 13:29:00|13541.1|13539.1|13541.6|13539.6|13542.2|13540.2|13540.9|13538.9|42
1646918950000|2022-03-10 13:29:10|13542.1|13540.1|13544.4|13542.4|13544.5|13542.5|13542.1|13540.1|54
1646918960000|2022-03-10 13:29:20|13544.1|13542.1|13543.2|13541.2|13545.7|13543.7|13543|13541|73
1646918970000|2022-03-10 13:29:30|13543.6|13541.6|13543.6|13541.6|13544.1|13542.1|13543.1|13541.1|29
1646918980000|2022-03-10 13:29:40|13543.7|13541.7|13544.2|13542.2|13544.5|13542.5|13543.1|13541.1|15
1646918990000|2022-03-10 13:29:50|13544.6|13542.6|13544|13542|13544.6|13542.6|13543.7|13541.7|11
1646919000000|2022-03-10 13:30:00|13543.1|13541.1|13545.6|13543.6|13545.6|13543.6|13538.2|13536.2|179
1646919010000|2022-03-10 13:30:10|13546.6|13544.6|13598.6|13596.6|13598.6|13596.6|13546.6|13544.6|1125
1646919020000|2022-03-10 13:30:20|13598.4|13596.4|13597.6|13595.6|13607|13605|13583.4|13581.4|1059
1646919030000|2022-03-10 13:30:30|13597|13595|13586.6|13584.6|13600|13598|13580.4|13578.4|444
1646919040000|2022-03-10 13:30:40|13586.2|13584.2|13591.9|13589.9|13593.2|13591.2|13586.2|13584.2|245
1646919050000|2022-03-10 13:30:50|13592|13590|13582.2|13580.2|13593.6|13591.6|13582.2|13580.2|257
1646919060000|2022-03-10 13:31:00|13580.6|13578.6|13570.2|13568.2|13583.9|13581.9|13569.4|13567.4|377
1646919070000|2022-03-10 13:31:10|13570|13568|13569.6|13567.6|13573.5|13571.5|13563.6|13561.6|464
1646919080000|2022-03-10 13:31:20|13571.9|13569.9|13570|13568|13575.7|13573.7|13565.1|13563.1|364
1646919090000|2022-03-10 13:31:30|13569.4|13567.4|13566.9|13564.9|13574.2|13572.2|13562.7|13560.7|296
1646919100000|2022-03-10 13:31:40|13573.2|13571.2|13577.2|13575.2|13577.2|13575.2|13572.6|13570.6|180
1646919110000|2022-03-10 13:31:50|13577.4|13575.4|13578.4|13576.4|13580.1|13578.1|13572.9|13570.9|219
1646919120000|2022-03-10 13:32:00|13577.6|13575.6|13582.9|13580.9|13586.6|13584.6|13574.1|13572.1|318
1646919130000|2022-03-10 13:32:10|13583.1|13581.1|13584.2|13582.2|13586.9|13584.9|13582.6|13580.6|207
1646919140000|2022-03-10 13:32:20|13582.9|13580.9|13587.2|13585.2|13589.2|13587.2|13582.9|13580.9|80
1646919150000|2022-03-10 13:32:30|13587.1|13585.1|13589.6|13587.6|13591|13589|13585.5|13583.5|145
1646919160000|2022-03-10 13:32:40|13589.4|13587.4|13589.6|13587.6|13590.6|13588.6|13587.7|13585.7|70
1646919170000|2022-03-10 13:32:50|13589.5|13587.5|13595|13593|13597|13595|13589.5|13587.5|202
1646919180000|2022-03-10 13:33:00|13595.1|13593.1|13599.7|13597.7|13602.9|13600.9|13595.1|13593.1|237
1646919190000|2022-03-10 13:33:10|13599|13597|13605.1|13603.1|13605.2|13603.2|13598.2|13596.2|170
1646919200000|2022-03-10 13:33:20|13606.1|13604.1|13608.1|13606.1|13608.1|13606.1|13603.6|13601.6|207
1646919210000|2022-03-10 13:33:30|13608.2|13606.2|13613.4|13611.4|13616.1|13614.1|13608.2|13606.2|398
1646919220000|2022-03-10 13:33:40|13612.7|13610.7|13612.9|13610.9|13613.5|13611.5|13610.9|13608.9|134
1646919230000|2022-03-10 13:33:50|13612.6|13610.6|13614.1|13612.1|13617.5|13615.5|13611|13609|184
1646919240000|2022-03-10 13:34:00|13614.6|13612.6|13620.9|13618.9|13623.1|13621.1|13614.6|13612.6|268
1646919250000|2022-03-10 13:34:10|13621.9|13619.9|13614.6|13612.6|13622.1|13620.1|13614.6|13612.6|246
1646919260000|2022-03-10 13:34:20|13614.2|13612.2|13618.7|13616.7|13619.9|13617.9|13614.2|13612.2|188
1646919270000|2022-03-10 13:34:30|13619|13617|13618.9|13616.9|13620.6|13618.6|13618.2|13616.2|173
1646919280000|2022-03-10 13:34:40|13618.5|13616.5|13614.5|13612.5|13619.4|13617.4|13614.4|13612.4|161
1646919290000|2022-03-10 13:34:50|13614.1|13612.1|13609|13607|13614.9|13612.9|13605.4|13603.4|300
1646919300000|2022-03-10 13:35:00|13610.4|13608.4|13613.2|13611.2|13617.1|13615.1|13610.4|13608.4|114
1646919310000|2022-03-10 13:35:10|13613.4|13611.4|13609.2|13607.2|13613.4|13611.4|13607.7|13605.7|113
1646919320000|2022-03-10 13:35:20|13610|13608|13603.9|13601.9|13611.5|13609.5|13603|13601|203
1646919330000|2022-03-10 13:35:30|13604.5|13602.5|13605.1|13603.1|13612.1|13610.1|13604.5|13602.5|139
1646919340000|2022-03-10 13:35:40|13604.6|13602.6|13598.5|13596.5|13604.6|13602.6|13597.5|13595.5|185
1646919350000|2022-03-10 13:35:50|13599.9|13597.9|13585.7|13583.7|13599.9|13597.9|13584.9|13582.9|353
1646919360000|2022-03-10 13:36:00|13586|13584|13588.5|13586.5|13592|13590|13586|13584|550
1646919370000|2022-03-10 13:36:10|13588.7|13586.7|13583.2|13581.2|13589|13587|13582.7|13580.7|218
1646919380000|2022-03-10 13:36:20|13583|13581|13584.7|13582.7|13587.1|13585.1|13581.9|13579.9|163
1646919390000|2022-03-10 13:36:30|13584.6|13582.6|13586.4|13584.4|13587.5|13585.5|13583.9|13581.9|191
1646919400000|2022-03-10 13:36:40|13586.6|13584.6|13581.1|13579.1|13587|13585|13581.1|13579.1|197
1646919410000|2022-03-10 13:36:50|13581.5|13579.5|13581.9|13579.9|13584.6|13582.6|13580.5|13578.5|114
1646919420000|2022-03-10 13:37:00|13582.5|13580.5|13579|13577|13588.1|13586.1|13577.9|13575.9|216
1646919430000|2022-03-10 13:37:10|13578.9|13576.9|13577.4|13575.4|13583.6|13581.6|13576.6|13574.6|330
1646919440000|2022-03-10 13:37:20|13577.2|13575.2|13576.5|13574.5|13578.7|13576.7|13575.2|13573.2|93
1646919450000|2022-03-10 13:37:30|13575.9|13573.9|13573.1|13571.1|13577.7|13575.7|13573.1|13571.1|84
1646919460000|2022-03-10 13:37:40|13571.5|13569.5|13565.9|13563.9|13571.7|13569.7|13562.4|13560.4|221
1646919470000|2022-03-10 13:37:50|13566.2|13564.2|13563.2|13561.2|13567.2|13565.2|13562.6|13560.6|162
1646919480000|2022-03-10 13:38:00|13563.4|13561.4|13569.6|13567.6|13569.9|13567.9|13563.4|13561.4|125
1646919490000|2022-03-10 13:38:10|13570|13568|13565.9|13563.9|13571.4|13569.4|13565.6|13563.6|88
1646919500000|2022-03-10 13:38:20|13566.1|13564.1|13568|13566|13570.1|13568.1|13565.9|13563.9|170
1646919510000|2022-03-10 13:38:30|13568.1|13566.1|13571.6|13569.6|13574.5|13572.5|13568.1|13566.1|130
1646919520000|2022-03-10 13:38:40|13570.7|13568.7|13571.4|13569.4|13573.1|13571.1|13570.7|13568.7|75
1646919530000|2022-03-10 13:38:50|13571.5|13569.5|13577.7|13575.7|13577.7|13575.7|13571.5|13569.5|110
1646919540000|2022-03-10 13:39:00|13577.9|13575.9|13575.9|13573.9|13579.9|13577.9|13575.4|13573.4|125
1646919550000|2022-03-10 13:39:10|13575.6|13573.6|13573.5|13571.5|13577.1|13575.1|13573.5|13571.5|58
1646919560000|2022-03-10 13:39:20|13573.6|13571.6|13579.2|13577.2|13580.2|13578.2|13573.6|13571.6|124
1646919570000|2022-03-10 13:39:30|13579.7|13577.7|13576.1|13574.1|13579.9|13577.9|13574.4|13572.4|89
1646919580000|2022-03-10 13:39:40|13576|13574|13577.7|13575.7|13578.6|13576.6|13576|13574|40
1646919590000|2022-03-10 13:39:50|13578.1|13576.1|13576.4|13574.4|13579.1|13577.1|13575.5|13573.5|86
1646919600000|2022-03-10 13:40:00|13576.2|13574.2|13575.7|13573.7|13576.6|13574.6|13572.4|13570.4|68
1646919610000|2022-03-10 13:40:10|13574.2|13572.2|13573.6|13571.6|13577.5|13575.5|13573.6|13571.6|82
1646919620000|2022-03-10 13:40:20|13573.4|13571.4|13571.2|13569.2|13573.9|13571.9|13567.9|13565.9|147
1646919630000|2022-03-10 13:40:30|13571.4|13569.4|13573.5|13571.5|13573.5|13571.5|13568.6|13566.6|69
1646919640000|2022-03-10 13:40:40|13572.9|13570.9|13576.5|13574.5|13576.5|13574.5|13572.2|13570.2|59
1646919650000|2022-03-10 13:40:50|13576.9|13574.9|13572.1|13570.1|13577.9|13575.9|13571.9|13569.9|74
1646919660000|2022-03-10 13:41:00|13572.4|13570.4|13577|13575|13578|13576|13571.2|13569.2|92
1646919670000|2022-03-10 13:41:10|13577.2|13575.2|13575.2|13573.2|13577.4|13575.4|13573.7|13571.7|40
1646919680000|2022-03-10 13:41:20|13575.5|13573.5|13580.2|13578.2|13580.2|13578.2|13575.5|13573.5|73
1646919690000|2022-03-10 13:41:30|13581|13579|13588.5|13586.5|13588.5|13586.5|13581|13579|163
1646919700000|2022-03-10 13:41:40|13588.2|13586.2|13581.4|13579.4|13588.6|13586.6|13581.4|13579.4|283
1646919710000|2022-03-10 13:41:50|13581.1|13579.1|13580.1|13578.1|13581.1|13579.1|13577.2|13575.2|76
1646919720000|2022-03-10 13:42:00|13579.9|13577.9|13578.4|13576.4|13582.1|13580.1|13577.9|13575.9|78
1646919730000|2022-03-10 13:42:10|13578.1|13576.1|13576.9|13574.9|13579.9|13577.9|13576.4|13574.4|83
1646919740000|2022-03-10 13:42:20|13577.2|13575.2|13575.4|13573.4|13577.4|13575.4|13573.6|13571.6|49
1646919750000|2022-03-10 13:42:30|13575.2|13573.2|13575.9|13573.9|13578.2|13576.2|13575.2|13573.2|23
1646919760000|2022-03-10 13:42:40|13575.7|13573.7|13574.2|13572.2|13580.1|13578.1|13573.4|13571.4|98
1646919770000|2022-03-10 13:42:50|13574.7|13572.7|13572.2|13570.2|13575.9|13573.9|13571.9|13569.9|62
1646919780000|2022-03-10 13:43:00|13571.7|13569.7|13565.9|13563.9|13571.7|13569.7|13565.6|13563.6|94
1646919790000|2022-03-10 13:43:10|13565.7|13563.7|13562.9|13560.9|13567.6|13565.6|13562.4|13560.4|118
1646919800000|2022-03-10 13:43:20|13561.6|13559.6|13559.4|13557.4|13561.6|13559.6|13555.9|13553.9|267
1646919810000|2022-03-10 13:43:30|13559.1|13557.1|13557.6|13555.6|13560.6|13558.6|13557.2|13555.2|83
1646919820000|2022-03-10 13:43:40|13557.9|13555.9|13560.7|13558.7|13561.4|13559.4|13557.9|13555.9|41
1646919830000|2022-03-10 13:43:50|13560.4|13558.4|13562.1|13560.1|13562.4|13560.4|13559.1|13557.1|78
1646919840000|2022-03-10 13:44:00|13563|13561|13562.4|13560.4|13563.5|13561.5|13561.5|13559.5|60
1646919850000|2022-03-10 13:44:10|13562.6|13560.6|13563.1|13561.1|13566.1|13564.1|13562.4|13560.4|95
1646919860000|2022-03-10 13:44:20|13563|13561|13559.6|13557.6|13563.5|13561.5|13559|13557|49
1646919870000|2022-03-10 13:44:30|13560|13558|13560.4|13558.4|13560.9|13558.9|13559.2|13557.2|36
1646919880000|2022-03-10 13:44:40|13560.1|13558.1|13560.2|13558.2|13560.5|13558.5|13558.7|13556.7|25
1646919890000|2022-03-10 13:44:50|13561|13559|13561.6|13559.6|13564.1|13562.1|13561|13559|79
1646919900000|2022-03-10 13:45:00|13561.5|13559.5|13558.1|13556.1|13561.6|13559.6|13556.4|13554.4|87
1646919910000|2022-03-10 13:45:10|13558.4|13556.4|13559.6|13557.6|13561|13559|13556.9|13554.9|56
1646919920000|2022-03-10 13:45:20|13558.9|13556.9|13567.7|13565.7|13569.5|13567.5|13558.9|13556.9|155
1646919930000|2022-03-10 13:45:30|13566.9|13564.9|13570.6|13568.6|13572.9|13570.9|13566.7|13564.7|124
1646919940000|2022-03-10 13:45:40|13570.5|13568.5|13571.9|13569.9|13573|13571|13569.9|13567.9|92
1646919950000|2022-03-10 13:45:50|13570.6|13568.6|13570.5|13568.5|13571.2|13569.2|13568.2|13566.2|66
1646919960000|2022-03-10 13:46:00|13571|13569|13569.7|13567.7|13575.1|13573.1|13569.7|13567.7|104
1646919970000|2022-03-10 13:46:10|13570.2|13568.2|13570.6|13568.6|13571.1|13569.1|13568.5|13566.5|68
1646919980000|2022-03-10 13:46:20|13571.6|13569.6|13572.1|13570.1|13573.4|13571.4|13571.4|13569.4|41
1646919990000|2022-03-10 13:46:30|13571.6|13569.6|13572.1|13570.1|13573.1|13571.1|13570.1|13568.1|37
1646920000000|2022-03-10 13:46:40|13572.5|13570.5|13571.9|13569.9|13572.5|13570.5|13570.7|13568.7|36
1646920010000|2022-03-10 13:46:50|13570.6|13568.6|13570.1|13568.1|13571.1|13569.1|13568.4|13566.4|34
1646920020000|2022-03-10 13:47:00|13569.6|13567.6|13564.9|13562.9|13569.9|13567.9|13564.6|13562.6|76
1646920030000|2022-03-10 13:47:10|13565.2|13563.2|13566.6|13564.6|13568.2|13566.2|13563.1|13561.1|84
1646920040000|2022-03-10 13:47:20|13566.9|13564.9|13565.2|13563.2|13566.9|13564.9|13564.1|13562.1|22
1646920050000|2022-03-10 13:47:30|13564.6|13562.6|13562.4|13560.4|13564.6|13562.6|13561.5|13559.5|62
1646920060000|2022-03-10 13:47:40|13562.5|13560.5|13564.1|13562.1|13564.1|13562.1|13562.4|13560.4|20
1646920070000|2022-03-10 13:47:50|13565|13563|13559|13557|13565|13563|13554.6|13552.6|227
1646920080000|2022-03-10 13:48:00|13559.1|13557.1|13551.1|13549.1|13559.5|13557.5|13551.1|13549.1|226
1646920090000|2022-03-10 13:48:10|13550.7|13548.7|13558.6|13556.6|13560.5|13558.5|13550.7|13548.7|203
1646920100000|2022-03-10 13:48:20|13558.7|13556.7|13553.9|13551.9|13558.7|13556.7|13551.7|13549.7|147
1646920110000|2022-03-10 13:48:30|13554.1|13552.1|13549.4|13547.4|13554.1|13552.1|13549|13547|149
1646920120000|2022-03-10 13:48:40|13549.9|13547.9|13548.9|13546.9|13551.9|13549.9|13548.4|13546.4|88
1646920130000|2022-03-10 13:48:50|13549|13547|13545.9|13543.9|13549.9|13547.9|13543.6|13541.6|191
1646920140000|2022-03-10 13:49:00|13544.7|13542.7|13540.1|13538.1|13545|13543|13540.1|13538.1|195
1646920150000|2022-03-10 13:49:10|13540.7|13538.7|13536.2|13534.2|13543.2|13541.2|13535.5|13533.5|168
1646920160000|2022-03-10 13:49:20|13536.5|13534.5|13535.5|13533.5|13537.1|13535.1|13530.6|13528.6|274
1646920170000|2022-03-10 13:49:30|13535.1|13533.1|13537.5|13535.5|13539|13537|13534.9|13532.9|132
1646920180000|2022-03-10 13:49:40|13537.2|13535.2|13535.5|13533.5|13538|13536|13534.7|13532.7|97
1646920190000|2022-03-10 13:49:50|13535.7|13533.7|13538.4|13536.4|13538.6|13536.6|13532|13530|110
1646920200000|2022-03-10 13:50:00|13538|13536|13532|13530|13538.7|13536.7|13530.5|13528.5|125
1646920210000|2022-03-10 13:50:10|13532.5|13530.5|13530.7|13528.7|13534.2|13532.2|13530.1|13528.1|77
1646920220000|2022-03-10 13:50:20|13531.7|13529.7|13526.1|13524.1|13532.1|13530.1|13524.5|13522.5|226
1646920230000|2022-03-10 13:50:30|13526.5|13524.5|13527.9|13525.9|13528.1|13526.1|13522.9|13520.9|159
1646920240000|2022-03-10 13:50:40|13527.5|13525.5|13520.5|13518.5|13528.9|13526.9|13519.7|13517.7|336
1646920250000|2022-03-10 13:50:50|13520.4|13518.4|13525.5|13523.5|13526.5|13524.5|13520.4|13518.4|124
1646920260000|2022-03-10 13:51:00|13525.2|13523.2|13531|13529|13531.1|13529.1|13525|13523|198
1646920270000|2022-03-10 13:51:10|13531.1|13529.1|13527.5|13525.5|13531.1|13529.1|13527.5|13525.5|222
1646920280000|2022-03-10 13:51:20|13528.1|13526.1|13526.5|13524.5|13530.4|13528.4|13526|13524|123
1646920290000|2022-03-10 13:51:30|13526.6|13524.6|13522|13520|13526.7|13524.7|13522|13520|131
1646920300000|2022-03-10 13:51:40|13521.5|13519.5|13520.2|13518.2|13521.6|13519.6|13519.9|13517.9|97
1646920310000|2022-03-10 13:51:50|13520.6|13518.6|13520.6|13518.6|13522|13520|13517.2|13515.2|183
1646920320000|2022-03-10 13:52:00|13520.7|13518.7|13521|13519|13522.1|13520.1|13517.4|13515.4|220
1646920330000|2022-03-10 13:52:10|13520.2|13518.2|13522.5|13520.5|13522.7|13520.7|13519.2|13517.2|78
1646920340000|2022-03-10 13:52:20|13522.6|13520.6|13524.2|13522.2|13525.5|13523.5|13522.6|13520.6|103
1646920350000|2022-03-10 13:52:30|13523.5|13521.5|13520.6|13518.6|13525.1|13523.1|13520.6|13518.6|69
1646920360000|2022-03-10 13:52:40|13520.7|13518.7|13523.9|13521.9|13524.6|13522.6|13520.6|13518.6|68
1646920370000|2022-03-10 13:52:50|13524|13522|13522.4|13520.4|13524.7|13522.7|13522|13520|49
1646920380000|2022-03-10 13:53:00|13523|13521|13520|13518|13523|13521|13518.6|13516.6|116
1646920390000|2022-03-10 13:53:10|13518.4|13516.4|13516|13514|13518.4|13516.4|13515|13513|200
1646920400000|2022-03-10 13:53:20|13518.1|13516.1|13518.9|13516.9|13519.7|13517.7|13517.1|13515.1|93
1646920410000|2022-03-10 13:53:30|13520.5|13518.5|13520.4|13518.4|13523.4|13521.4|13520|13518|61
1646920420000|2022-03-10 13:53:40|13520.2|13518.2|13527.5|13525.5|13527.9|13525.9|13520|13518|174
1646920430000|2022-03-10 13:53:50|13527.7|13525.7|13532|13530|13535.1|13533.1|13526.6|13524.6|222
1646920440000|2022-03-10 13:54:00|13532.1|13530.1|13531.9|13529.9|13532.7|13530.7|13529.5|13527.5|80
1646920450000|2022-03-10 13:54:10|13531.1|13529.1|13528.6|13526.6|13531.5|13529.5|13528.1|13526.1|61
1646920460000|2022-03-10 13:54:20|13528.7|13526.7|13532.1|13530.1|13532.6|13530.6|13527.4|13525.4|88
1646920470000|2022-03-10 13:54:30|13530.1|13528.1|13533.4|13531.4|13535|13533|13530.1|13528.1|85
1646920480000|2022-03-10 13:54:40|13533.5|13531.5|13533.1|13531.1|13534.4|13532.4|13532.1|13530.1|48
1646920490000|2022-03-10 13:54:50|13533.2|13531.2|13528.9|13526.9|13533.4|13531.4|13527.5|13525.5|52
1646920500000|2022-03-10 13:55:00|13528.4|13526.4|13530|13528|13531.2|13529.2|13528.4|13526.4|44
1646920510000|2022-03-10 13:55:10|13529.2|13527.2|13535.1|13533.1|13535.1|13533.1|13528.9|13526.9|63
1646920520000|2022-03-10 13:55:20|13534.7|13532.7|13535.4|13533.4|13536.6|13534.6|13533.7|13531.7|375
1646920530000|2022-03-10 13:55:30|13533.9|13531.9|13532.6|13530.6|13534.1|13532.1|13530.1|13528.1|52
1646920540000|2022-03-10 13:55:40|13532.7|13530.7|13533.1|13531.1|13533.1|13531.1|13531.1|13529.1|32
1646920550000|2022-03-10 13:55:50|13532.9|13530.9|13527.6|13525.6|13532.9|13530.9|13527.1|13525.1|59
1646920560000|2022-03-10 13:56:00|13528.2|13526.2|13526.9|13524.9|13529.4|13527.4|13526.9|13524.9|56
1646920570000|2022-03-10 13:56:10|13526.7|13524.7|13529.9|13527.9|13536.4|13534.4|13526.7|13524.7|141
1646920580000|2022-03-10 13:56:20|13529.7|13527.7|13530.2|13528.2|13534.2|13532.2|13529.2|13527.2|79
1646920590000|2022-03-10 13:56:30|13529.9|13527.9|13531.1|13529.1|13532.4|13530.4|13528.7|13526.7|46
1646920600000|2022-03-10 13:56:40|13531.2|13529.2|13531.4|13529.4|13533.1|13531.1|13530.9|13528.9|53
1646920610000|2022-03-10 13:56:50|13531.2|13529.2|13532|13530|13532.4|13530.4|13530.6|13528.6|26
1646920620000|2022-03-10 13:57:00|13531.9|13529.9|13531|13529|13531.9|13529.9|13530.6|13528.6|25
1646920630000|2022-03-10 13:57:10|13530.9|13528.9|13530.1|13528.1|13531.4|13529.4|13526.2|13524.2|113
1646920640000|2022-03-10 13:57:20|13529.9|13527.9|13527.6|13525.6|13530|13528|13525.4|13523.4|52
1646920650000|2022-03-10 13:57:30|13526.6|13524.6|13532.6|13530.6|13533|13531|13526.2|13524.2|57
1646920660000|2022-03-10 13:57:40|13532.7|13530.7|13534.2|13532.2|13534.9|13532.9|13532|13530|67
1646920670000|2022-03-10 13:57:50|13534.7|13532.7|13532.6|13530.6|13535|13533|13532.4|13530.4|53
1646920680000|2022-03-10 13:58:00|13532.7|13530.7|13535.4|13533.4|13535.7|13533.7|13532.7|13530.7|65
1646920690000|2022-03-10 13:58:10|13535.6|13533.6|13532.7|13530.7|13535.9|13533.9|13532.4|13530.4|16
1646920700000|2022-03-10 13:58:20|13532.9|13530.9|13535.2|13533.2|13536|13534|13532.5|13530.5|25
1646920710000|2022-03-10 13:58:30|13534.9|13532.9|13531.6|13529.6|13534.9|13532.9|13530.7|13528.7|51
1646920720000|2022-03-10 13:58:40|13531.7|13529.7|13531|13529|13532.1|13530.1|13529.6|13527.6|31
1646920730000|2022-03-10 13:58:50|13531.4|13529.4|13530.2|13528.2|13531.7|13529.7|13528.9|13526.9|45
1646920740000|2022-03-10 13:59:00|13530.1|13528.1|13529.1|13527.1|13532|13530|13529|13527|43
1646920750000|2022-03-10 13:59:10|13528.5|13526.5|13530.7|13528.7|13532|13530|13527.9|13525.9|60
1646920760000|2022-03-10 13:59:20|13530.9|13528.9|13528.6|13526.6|13531|13529|13527.7|13525.7|22
1646920770000|2022-03-10 13:59:30|13528.4|13526.4|13529.6|13527.6|13529.9|13527.9|13528.4|13526.4|25
1646920780000|2022-03-10 13:59:40|13529.5|13527.5|13524.9|13522.9|13530.6|13528.6|13523.6|13521.6|182
1646920790000|2022-03-10 13:59:50|13524.7|13522.7|13521.4|13519.4|13525.9|13523.9|13521.4|13519.4|185
1646920800000|2022-03-10 14:00:00|13521.1|13519.1|13526.1|13524.1|13527.2|13525.2|13520.7|13518.7|56
1646920810000|2022-03-10 14:00:10|13526.4|13524.4|13529.6|13527.6|13531.4|13529.4|13524.6|13522.6|76
1646920820000|2022-03-10 14:00:20|13529.9|13527.9|13525.4|13523.4|13530.5|13528.5|13524.9|13522.9|71
1646920830000|2022-03-10 14:00:30|13525.5|13523.5|13523.4|13521.4|13525.6|13523.6|13517.6|13515.6|125
1646920840000|2022-03-10 14:00:40|13523.9|13521.9|13525.7|13523.7|13526.4|13524.4|13523.2|13521.2|50
1646920850000|2022-03-10 14:00:50|13525.9|13523.9|13526|13524|13527|13525|13525.7|13523.7|20
1646920860000|2022-03-10 14:01:00|13526.1|13524.1|13526.1|13524.1|13527.7|13525.7|13524.4|13522.4|550
1646920870000|2022-03-10 14:01:10|13526.6|13524.6|13527|13525|13528|13526|13526|13524|53
1646920880000|2022-03-10 14:01:20|13527.1|13525.1|13525|13523|13527.7|13525.7|13525|13523|17
1646920890000|2022-03-10 14:01:30|13525.1|13523.1|13522.6|13520.6|13525.1|13523.1|13521.6|13519.6|39
1646920900000|2022-03-10 14:01:40|13522.2|13520.2|13523.4|13521.4|13524.1|13522.1|13521.4|13519.4|47
1646920910000|2022-03-10 14:01:50|13523.1|13521.1|13522.6|13520.6|13523.4|13521.4|13521.2|13519.2|29
1646920920000|2022-03-10 14:02:00|13522.9|13520.9|13521.9|13519.9|13522.9|13520.9|13521.9|13519.9|43
1646920930000|2022-03-10 14:02:10|13521.7|13519.7|13522.1|13520.1|13523.1|13521.1|13521.6|13519.6|26
1646920940000|2022-03-10 14:02:20|13522.2|13520.2|13520.6|13518.6|13522.4|13520.4|13520.6|13518.6|31
1646920950000|2022-03-10 14:02:30|13520.4|13518.4|13519.6|13517.6|13522.5|13520.5|13519.1|13517.1|52
1646920960000|2022-03-10 14:02:40|13519.5|13517.5|13519.6|13517.6|13520.7|13518.7|13519.4|13517.4|14
1646920970000|2022-03-10 14:02:50|13519.2|13517.2|13516.1|13514.1|13519.5|13517.5|13514.4|13512.4|157
1646920980000|2022-03-10 14:03:00|13516.5|13514.5|13517|13515|13518.5|13516.5|13513.6|13511.6|153
1646920990000|2022-03-10 14:03:10|13517.4|13515.4|13518.7|13516.7|13521|13519|13517.2|13515.2|237
1646921000000|2022-03-10 14:03:20|13518.9|13516.9|13520.6|13518.6|13520.9|13518.9|13518.4|13516.4|55
1646921010000|2022-03-10 14:03:30|13520.7|13518.7|13522.9|13520.9|13523.6|13521.6|13520.6|13518.6|346
1646921020000|2022-03-10 14:03:40|13522.7|13520.7|13528.2|13526.2|13529.1|13527.1|13522.4|13520.4|94
1646921030000|2022-03-10 14:03:50|13526.6|13524.6|13527.1|13525.1|13528|13526|13526.6|13524.6|39
1646921040000|2022-03-10 14:04:00|13526.7|13524.7|13530.5|13528.5|13530.9|13528.9|13525.6|13523.6|70
1646921050000|2022-03-10 14:04:10|13530.9|13528.9|13528.4|13526.4|13531.2|13529.2|13528.4|13526.4|60
1646921060000|2022-03-10 14:04:20|13528.1|13526.1|13532.4|13530.4|13532.5|13530.5|13528.1|13526.1|65
1646921070000|2022-03-10 14:04:30|13532.6|13530.6|13531.9|13529.9|13532.6|13530.6|13528.9|13526.9|55
1646921080000|2022-03-10 14:04:40|13532.1|13530.1|13535.6|13533.6|13535.9|13533.9|13531.2|13529.2|71
1646921090000|2022-03-10 14:04:50|13535.9|13533.9|13532.6|13530.6|13536.9|13534.9|13532.5|13530.5|61
1646921100000|2022-03-10 14:05:00|13533|13531|13535.1|13533.1|13535.1|13533.1|13532.2|13530.2|21
1646921110000|2022-03-10 14:05:10|13534.9|13532.9|13536.7|13534.7|13536.7|13534.7|13529.9|13527.9|85
1646921120000|2022-03-10 14:05:20|13536.9|13534.9|13533.7|13531.7|13538.1|13536.1|13533|13531|34
1646921130000|2022-03-10 14:05:30|13534.1|13532.1|13533.5|13531.5|13536.2|13534.2|13532.4|13530.4|32
1646921140000|2022-03-10 14:05:40|13532.9|13530.9|13532|13530|13533.7|13531.7|13530.9|13528.9|42
1646921150000|2022-03-10 14:05:50|13531.9|13529.9|13532.5|13530.5|13533.1|13531.1|13531.7|13529.7|20
1646921160000|2022-03-10 14:06:00|13532.4|13530.4|13538.1|13536.1|13539|13537|13532.4|13530.4|103
1646921170000|2022-03-10 14:06:10|13537.6|13535.6|13531.2|13529.2|13537.6|13535.6|13530.1|13528.1|48
1646921180000|2022-03-10 14:06:20|13531.4|13529.4|13532.2|13530.2|13535.4|13533.4|13530.1|13528.1|102
1646921190000|2022-03-10 14:06:30|13531.6|13529.6|13531.9|13529.9|13534.4|13532.4|13531.6|13529.6|24
1646921200000|2022-03-10 14:06:40|13531.7|13529.7|13525.7|13523.7|13531.9|13529.9|13525.7|13523.7|69
1646921210000|2022-03-10 14:06:50|13526|13524|13525|13523|13526.6|13524.6|13523.9|13521.9|64
1646921220000|2022-03-10 14:07:00|13524.9|13522.9|13524.5|13522.5|13525.9|13523.9|13524|13522|23
1646921230000|2022-03-10 14:07:10|13524.2|13522.2|13526.5|13524.5|13526.5|13524.5|13522.5|13520.5|66
1646921240000|2022-03-10 14:07:20|13528|13526|13528.5|13526.5|13529.6|13527.6|13526.5|13524.5|27
1646921250000|2022-03-10 14:07:30|13528.7|13526.7|13528.9|13526.9|13530|13528|13528.4|13526.4|24
1646921260000|2022-03-10 14:07:40|13529.6|13527.6|13531.6|13529.6|13531.6|13529.6|13529.5|13527.5|58
1646921270000|2022-03-10 14:07:50|13531.5|13529.5|13531.7|13529.7|13532.2|13530.2|13531.2|13529.2|26
1646921280000|2022-03-10 14:08:00|13533.2|13531.2|13533.4|13531.4|13535.4|13533.4|13532.2|13530.2|57
1646921290000|2022-03-10 14:08:10|13533.2|13531.2|13532.6|13530.6|13533.2|13531.2|13530.9|13528.9|38
1646921300000|2022-03-10 14:08:20|13533.9|13531.9|13527.4|13525.4|13533.9|13531.9|13527.4|13525.4|33
1646921310000|2022-03-10 14:08:30|13527.2|13525.2|13526|13524|13528.1|13526.1|13524.9|13522.9|47
1646921320000|2022-03-10 14:08:40|13526.1|13524.1|13522.9|13520.9|13526.1|13524.1|13522.4|13520.4|48
1646921330000|2022-03-10 14:08:50|13523|13521|13524|13522|13524.1|13522.1|13523|13521|19
1646921340000|2022-03-10 14:09:00|13524.1|13522.1|13521.5|13519.5|13524.4|13522.4|13521.1|13519.1|33
1646921350000|2022-03-10 14:09:10|13524.1|13522.1|13526.2|13524.2|13527.7|13525.7|13522.9|13520.9|45
1646921360000|2022-03-10 14:09:20|13525.4|13523.4|13527.9|13525.9|13527.9|13525.9|13525.4|13523.4|13
1646921370000|2022-03-10 14:09:30|13527.6|13525.6|13524.5|13522.5|13528|13526|13524.5|13522.5|23
1646921380000|2022-03-10 14:09:40|13524.4|13522.4|13529.1|13527.1|13529.1|13527.1|13523.6|13521.6|31
1646921390000|2022-03-10 14:09:50|13529.2|13527.2|13525.4|13523.4|13529.2|13527.2|13524.9|13522.9|25
1646921400000|2022-03-10 14:10:00|13525.1|13523.1|13520|13518|13525.1|13523.1|13519.4|13517.4|52
1646921410000|2022-03-10 14:10:10|13519.9|13517.9|13528.1|13526.1|13528.1|13526.1|13519.9|13517.9|81
1646921420000|2022-03-10 14:10:20|13528.5|13526.5|13523.4|13521.4|13528.5|13526.5|13522.2|13520.2|34
1646921430000|2022-03-10 14:10:30|13524.6|13522.6|13523.6|13521.6|13525.7|13523.7|13523.6|13521.6|23
1646921440000|2022-03-10 14:10:40|13524.1|13522.1|13525.9|13523.9|13527|13525|13523.9|13521.9|31
1646921450000|2022-03-10 14:10:50|13525.7|13523.7|13527.1|13525.1|13527.1|13525.1|13524|13522|36
1646921460000|2022-03-10 14:11:00|13527.9|13525.9|13528.5|13526.5|13528.6|13526.6|13526.2|13524.2|25
1646921470000|2022-03-10 14:11:10|13527.5|13525.5|13526|13524|13527.9|13525.9|13526|13524|30
1646921480000|2022-03-10 14:11:20|13526.2|13524.2|13526.6|13524.6|13527.2|13525.2|13524.9|13522.9|29
1646921490000|2022-03-10 14:11:30|13526.5|13524.5|13526|13524|13526.5|13524.5|13524.4|13522.4|24
1646921500000|2022-03-10 14:11:40|13526.1|13524.1|13523.2|13521.2|13526.4|13524.4|13523.2|13521.2|126
1646921510000|2022-03-10 14:11:50|13523.4|13521.4|13524.1|13522.1|13524.6|13522.6|13522.6|13520.6|46
1646921520000|2022-03-10 14:12:00|13524|13522|13527.4|13525.4|13527.4|13525.4|13524|13522|40
1646921530000|2022-03-10 14:12:10|13527|13525|13528|13526|13530.4|13528.4|13526.6|13524.6|105
1646921540000|2022-03-10 14:12:20|13528.9|13526.9|13528|13526|13529.6|13527.6|13527.7|13525.7|55
1646921550000|2022-03-10 14:12:30|13528.4|13526.4|13529.7|13527.7|13530.5|13528.5|13528.4|13526.4|20
1646921560000|2022-03-10 14:12:40|13530.6|13528.6|13530.7|13528.7|13532.4|13530.4|13528.5|13526.5|65
1646921570000|2022-03-10 14:12:50|13530.6|13528.6|13525.1|13523.1|13530.6|13528.6|13524.5|13522.5|36
1646921580000|2022-03-10 14:13:00|13525.9|13523.9|13525.4|13523.4|13528.6|13526.6|13524.9|13522.9|28
1646921590000|2022-03-10 14:13:10|13525.5|13523.5|13525.1|13523.1|13526.4|13524.4|13524.9|13522.9|16
1646921600000|2022-03-10 14:13:20|13525|13523|13527.1|13525.1|13527.1|13525.1|13524.6|13522.6|42
1646921610000|2022-03-10 14:13:30|13527.2|13525.2|13532.9|13530.9|13532.9|13530.9|13526.7|13524.7|39
1646921620000|2022-03-10 14:13:40|13532.7|13530.7|13532|13530|13533.4|13531.4|13532|13530|39
1646921630000|2022-03-10 14:13:50|13531.7|13529.7|13534.9|13532.9|13535.2|13533.2|13530.2|13528.2|80
1646921640000|2022-03-10 14:14:00|13534.7|13532.7|13536.2|13534.2|13536.4|13534.4|13534.1|13532.1|77
1646921650000|2022-03-10 14:14:10|13536.1|13534.1|13531.1|13529.1|13536.1|13534.1|13531.1|13529.1|45
1646921660000|2022-03-10 14:14:20|13531|13529|13537|13535|13541.4|13539.4|13530.5|13528.5|173
1646921670000|2022-03-10 14:14:30|13536.9|13534.9|13540.1|13538.1|13541.9|13539.9|13536.6|13534.6|152
1646921680000|2022-03-10 14:14:40|13540.4|13538.4|13537.5|13535.5|13541.5|13539.5|13537.5|13535.5|64
1646921690000|2022-03-10 14:14:50|13537.4|13535.4|13538.2|13536.2|13539.4|13537.4|13535|13533|59
1646921700000|2022-03-10 14:15:00|13538.5|13536.5|13539.2|13537.2|13541.2|13539.2|13538.2|13536.2|56
1646921710000|2022-03-10 14:15:10|13539.1|13537.1|13537.6|13535.6|13540.2|13538.2|13536|13534|65
1646921720000|2022-03-10 14:15:20|13537.4|13535.4|13539.1|13537.1|13539.2|13537.2|13537.1|13535.1|40
1646921730000|2022-03-10 14:15:30|13539.4|13537.4|13538.5|13536.5|13539.4|13537.4|13536.4|13534.4|113
1646921740000|2022-03-10 14:15:40|13538.4|13536.4|13535.6|13533.6|13539.1|13537.1|13535.1|13533.1|34
1646921750000|2022-03-10 14:15:50|13535.4|13533.4|13536.4|13534.4|13537.4|13535.4|13535.4|13533.4|29
1646921760000|2022-03-10 14:16:00|13536.2|13534.2|13531.1|13529.1|13536.6|13534.6|13531.1|13529.1|83
1646921770000|2022-03-10 14:16:10|13531|13529|13534.5|13532.5|13536.9|13534.9|13531|13529|32
1646921780000|2022-03-10 14:16:20|13534.4|13532.4|13536.5|13534.5|13538.2|13536.2|13534.1|13532.1|40
1646921790000|2022-03-10 14:16:30|13536.4|13534.4|13534.7|13532.7|13536.5|13534.5|13533.6|13531.6|105
1646921800000|2022-03-10 14:16:40|13534.9|13532.9|13537.1|13535.1|13538.1|13536.1|13534.7|13532.7|43
1646921810000|2022-03-10 14:16:50|13537.4|13535.4|13537.5|13535.5|13537.9|13535.9|13536.7|13534.7|10
1646921820000|2022-03-10 14:17:00|13537.6|13535.6|13537.6|13535.6|13538.4|13536.4|13537.4|13535.4|50
1646921830000|2022-03-10 14:17:10|13537.5|13535.5|13536.7|13534.7|13537.6|13535.6|13535.6|13533.6|65
1646921840000|2022-03-10 14:17:20|13536.9|13534.9|13533.2|13531.2|13537|13535|13533|13531|338
1646921850000|2022-03-10 14:17:30|13533.1|13531.1|13534.2|13532.2|13535.9|13533.9|13533.1|13531.1|25
1646921860000|2022-03-10 14:17:40|13534|13532|13530.7|13528.7|13534|13532|13529.9|13527.9|54
1646921870000|2022-03-10 14:17:50|13530.9|13528.9|13530|13528|13531.9|13529.9|13529.9|13527.9|21
1646921880000|2022-03-10 14:18:00|13530.1|13528.1|13529.4|13527.4|13531.6|13529.6|13529.4|13527.4|36
1646921890000|2022-03-10 14:18:10|13529.5|13527.5|13530.2|13528.2|13531.5|13529.5|13529.4|13527.4|19
1646921900000|2022-03-10 14:18:20|13530.4|13528.4|13533.1|13531.1|13535.4|13533.4|13530.4|13528.4|46
1646921910000|2022-03-10 14:18:30|13533|13531|13535.6|13533.6|13536.4|13534.4|13532.6|13530.6|22
1646921920000|2022-03-10 14:18:40|13535.5|13533.5|13537.4|13535.4|13537.4|13535.4|13535.2|13533.2|23
1646921930000|2022-03-10 14:18:50|13537.7|13535.7|13537.6|13535.6|13538.1|13536.1|13535.7|13533.7|25
1646921940000|2022-03-10 14:19:00|13537.2|13535.2|13535.6|13533.6|13537.2|13535.2|13535.2|13533.2|17
1646921950000|2022-03-10 14:19:10|13535.5|13533.5|13537.6|13535.6|13538|13536|13535.5|13533.5|29
1646921960000|2022-03-10 14:19:20|13537.5|13535.5|13538.9|13536.9|13539.1|13537.1|13537.2|13535.2|35
1646921970000|2022-03-10 14:19:30|13537.1|13535.1|13535.5|13533.5|13537.7|13535.7|13534.7|13532.7|33
1646921980000|2022-03-10 14:19:40|13535.6|13533.6|13542.7|13540.7|13543.2|13541.2|13535.2|13533.2|182
1646921990000|2022-03-10 14:19:50|13542.6|13540.6|13543.9|13541.9|13545.5|13543.5|13542.1|13540.1|106
1646922000000|2022-03-10 14:20:00|13543.4|13541.4|13542.5|13540.5|13543.5|13541.5|13540.6|13538.6|51
1646922010000|2022-03-10 14:20:10|13542.2|13540.2|13543.2|13541.2|13544.1|13542.1|13542.1|13540.1|22
1646922020000|2022-03-10 14:20:20|13543|13541|13544.7|13542.7|13544.9|13542.9|13543|13541|43
1646922030000|2022-03-10 14:20:30|13544.9|13542.9|13544.9|13542.9|13545.1|13543.1|13543.6|13541.6|29
1646922040000|2022-03-10 14:20:40|13544.7|13542.7|13545.5|13543.5|13546.6|13544.6|13544.1|13542.1|91
1646922050000|2022-03-10 14:20:50|13545.6|13543.6|13546.5|13544.5|13546.5|13544.5|13544.1|13542.1|47
1646922060000|2022-03-10 14:21:00|13546.2|13544.2|13547.1|13545.1|13547.4|13545.4|13544.9|13542.9|86
1646922070000|2022-03-10 14:21:10|13546.9|13544.9|13545.5|13543.5|13546.9|13544.9|13544.1|13542.1|74
1646922080000|2022-03-10 14:21:20|13545.1|13543.1|13544.2|13542.2|13545.5|13543.5|13543.9|13541.9|40
1646922090000|2022-03-10 14:21:30|13544.1|13542.1|13545.4|13543.4|13546.7|13544.7|13543.6|13541.6|97
1646922100000|2022-03-10 14:21:40|13545.5|13543.5|13543.6|13541.6|13546.4|13544.4|13543.6|13541.6|31
1646922110000|2022-03-10 14:21:50|13543.9|13541.9|13543.6|13541.6|13546.6|13544.6|13543.2|13541.2|44
1646922120000|2022-03-10 14:22:00|13543.2|13541.2|13543.6|13541.6|13544.1|13542.1|13542.6|13540.6|47
1646922130000|2022-03-10 14:22:10|13543.7|13541.7|13535.7|13533.7|13543.7|13541.7|13535.5|13533.5|108
1646922140000|2022-03-10 14:22:20|13536|13534|13533.9|13531.9|13536.2|13534.2|13530.7|13528.7|152
1646922150000|2022-03-10 14:22:30|13532.5|13530.5|13535.7|13533.7|13536.1|13534.1|13532.2|13530.2|47
1646922160000|2022-03-10 14:22:40|13536.1|13534.1|13533.2|13531.2|13536.2|13534.2|13533|13531|75
1646922170000|2022-03-10 14:22:50|13534.4|13532.4|13538.6|13536.6|13538.6|13536.6|13534.1|13532.1|39
1646922180000|2022-03-10 14:23:00|13538.4|13536.4|13535.4|13533.4|13538.4|13536.4|13534.2|13532.2|40
1646922190000|2022-03-10 14:23:10|13536.6|13534.6|13534.4|13532.4|13537.4|13535.4|13533.5|13531.5|22
1646922200000|2022-03-10 14:23:20|13534.9|13532.9|13537.5|13535.5|13537.5|13535.5|13533.5|13531.5|158
1646922210000|2022-03-10 14:23:30|13537.4|13535.4|13538.6|13536.6|13539.2|13537.2|13537.4|13535.4|79
1646922220000|2022-03-10 14:23:40|13538.9|13536.9|13538.6|13536.6|13539.1|13537.1|13536.9|13534.9|25
1646922230000|2022-03-10 14:23:50|13538.7|13536.7|13537.6|13535.6|13539.2|13537.2|13537.6|13535.6|25
1646922240000|2022-03-10 14:24:00|13537.2|13535.2|13538.4|13536.4|13538.7|13536.7|13536.6|13534.6|40
1646922250000|2022-03-10 14:24:10|13538|13536|13537.5|13535.5|13539.9|13537.9|13537.1|13535.1|59
1646922260000|2022-03-10 14:24:20|13537.4|13535.4|13538.2|13536.2|13538.5|13536.5|13536.4|13534.4|50
1646922270000|2022-03-10 14:24:30|13538.1|13536.1|13540.7|13538.7|13541.2|13539.2|13538.1|13536.1|37
1646922280000|2022-03-10 14:24:40|13541|13539|13540.5|13538.5|13542.2|13540.2|13539.9|13537.9|40
1646922290000|2022-03-10 14:24:50|13541.5|13539.5|13542.9|13540.9|13543.2|13541.2|13539.7|13537.7|43
1646922300000|2022-03-10 14:25:00|13542.4|13540.4|13546.2|13544.2|13546.6|13544.6|13542.4|13540.4|157
1646922310000|2022-03-10 14:25:10|13546.9|13544.9|13557.7|13555.7|13558.4|13556.4|13546.9|13544.9|352
1646922320000|2022-03-10 14:25:20|13558.1|13556.1|13560.5|13558.5|13561|13559|13557.4|13555.4|339
1646922330000|2022-03-10 14:25:30|13560.4|13558.4|13558.4|13556.4|13563.4|13561.4|13558.4|13556.4|292
1646922340000|2022-03-10 14:25:40|13558.6|13556.6|13560.9|13558.9|13561.5|13559.5|13558.4|13556.4|95
1646922350000|2022-03-10 14:25:50|13560.4|13558.4|13560.1|13558.1|13561|13559|13559.2|13557.2|58
1646922360000|2022-03-10 14:26:00|13560.5|13558.5|13554.7|13552.7|13560.6|13558.6|13554.7|13552.7|152
1646922370000|2022-03-10 14:26:10|13554.4|13552.4|13553.6|13551.6|13554.5|13552.5|13549|13547|143
1646922380000|2022-03-10 14:26:20|13552.9|13550.9|13552.7|13550.7|13554|13552|13552|13550|86
1646922390000|2022-03-10 14:26:30|13552.2|13550.2|13555|13553|13555|13553|13551.9|13549.9|81
1646922400000|2022-03-10 14:26:40|13554|13552|13555.1|13553.1|13555.4|13553.4|13551.9|13549.9|80
1646922410000|2022-03-10 14:26:50|13555.2|13553.2|13553.6|13551.6|13555.7|13553.7|13553.6|13551.6|32
1646922420000|2022-03-10 14:27:00|13553.7|13551.7|13557.1|13555.1|13557.1|13555.1|13553.7|13551.7|94
1646922430000|2022-03-10 14:27:10|13556.9|13554.9|13554.7|13552.7|13556.9|13554.9|13552.5|13550.5|78
1646922440000|2022-03-10 14:27:20|13555.6|13553.6|13554.7|13552.7|13555.7|13553.7|13554.7|13552.7|34
1646922450000|2022-03-10 14:27:30|13554.2|13552.2|13558.6|13556.6|13558.6|13556.6|13554.2|13552.2|104
1646922460000|2022-03-10 14:27:40|13558.4|13556.4|13557.9|13555.9|13558.4|13556.4|13555.4|13553.4|68
1646922470000|2022-03-10 14:27:50|13558|13556|13551.4|13549.4|13558|13556|13551.4|13549.4|119
1646922480000|2022-03-10 14:28:00|13551.1|13549.1|13553|13551|13555.2|13553.2|13549.6|13547.6|183
1646922490000|2022-03-10 14:28:10|13553.1|13551.1|13552.9|13550.9|13554.4|13552.4|13552.2|13550.2|61
1646922500000|2022-03-10 14:28:20|13552.6|13550.6|13560.6|13558.6|13560.9|13558.9|13552.6|13550.6|137
1646922510000|2022-03-10 14:28:30|13559.9|13557.9|13557.1|13555.1|13559.9|13557.9|13556.5|13554.5|161
1646922520000|2022-03-10 14:28:40|13557|13555|13557.6|13555.6|13559.1|13557.1|13555.6|13553.6|65
1646922530000|2022-03-10 14:28:50|13557.9|13555.9|13558.9|13556.9|13559.4|13557.4|13557.7|13555.7|45
1646922540000|2022-03-10 14:29:00|13558.5|13556.5|13555.9|13553.9|13558.5|13556.5|13555.9|13553.9|64
1646922550000|2022-03-10 14:29:10|13556|13554|13559|13557|13559.2|13557.2|13555.6|13553.6|41
1646922560000|2022-03-10 14:29:20|13558.6|13556.6|13558.5|13556.5|13560.4|13558.4|13558|13556|90
1646922570000|2022-03-10 14:29:30|13558.7|13556.7|13560.4|13558.4|13562.9|13560.9|13558.1|13556.1|133
1646922580000|2022-03-10 14:29:40|13561|13559|13557.9|13555.9|13563.1|13561.1|13557.9|13555.9|167
1646922590000|2022-03-10 14:29:50|13557.7|13555.7|13566|13564|13566.6|13564.6|13557.7|13555.7|243
1646922600000|2022-03-10 14:30:00|13565.5|13564.5|13573.4|13572.4|13573.4|13572.4|13561.5|13560.5|1356
1646922610000|2022-03-10 14:30:10|13574.7|13573.7|13566.6|13565.6|13579.1|13578.1|13566.6|13565.6|677
1646922620000|2022-03-10 14:30:20|13565.1|13564.1|13574.9|13573.9|13576|13575|13560.9|13559.9|636
1646922630000|2022-03-10 14:30:30|13574.5|13573.5|13557|13556|13576.6|13575.6|13554.4|13553.4|742
1646922640000|2022-03-10 14:30:40|13556|13555|13549.1|13548.1|13560.9|13559.9|13547.1|13546.1|637
1646922650000|2022-03-10 14:30:50|13549.9|13548.9|13559.7|13558.7|13565.2|13564.2|13547.4|13546.4|689
1646922660000|2022-03-10 14:31:00|13558.4|13557.4|13560.6|13559.6|13565.9|13564.9|13557.9|13556.9|821
1646922670000|2022-03-10 14:31:10|13559.4|13558.4|13552.4|13551.4|13559.4|13558.4|13545.7|13544.7|611
1646922680000|2022-03-10 14:31:20|13551.2|13550.2|13548.5|13547.5|13556.4|13555.4|13548.4|13547.4|363
1646922690000|2022-03-10 14:31:30|13548.1|13547.1|13534.9|13533.9|13548.4|13547.4|13534.9|13533.9|507
1646922700000|2022-03-10 14:31:40|13534.6|13533.6|13532.1|13531.1|13536.6|13535.6|13529.6|13528.6|720
1646922710000|2022-03-10 14:31:50|13532.2|13531.2|13531.5|13530.5|13534.2|13533.2|13528.7|13527.7|472
1646922720000|2022-03-10 14:32:00|13531.2|13530.2|13512.7|13511.7|13531.2|13530.2|13512.7|13511.7|799
1646922730000|2022-03-10 14:32:10|13513.2|13512.2|13512.6|13511.6|13513.5|13512.5|13507.4|13506.4|541
1646922740000|2022-03-10 14:32:20|13514.4|13513.4|13508.2|13507.2|13519.1|13518.1|13505.9|13504.9|620
1646922750000|2022-03-10 14:32:30|13508|13507|13501.9|13500.9|13511.5|13510.5|13501.9|13500.9|478
1646922760000|2022-03-10 14:32:40|13502.1|13501.1|13500.4|13499.4|13510|13509|13499.5|13498.5|689
1646922770000|2022-03-10 14:32:50|13501.7|13500.7|13503.2|13502.2|13510.1|13509.1|13501.7|13500.7|474
1646922780000|2022-03-10 14:33:00|13502.1|13501.1|13514.7|13513.7|13514.7|13513.7|13502.1|13501.1|503
1646922790000|2022-03-10 14:33:10|13512.5|13511.5|13515.5|13514.5|13519.2|13518.2|13510.6|13509.6|439
1646922800000|2022-03-10 14:33:20|13515.9|13514.9|13523.7|13522.7|13525.4|13524.4|13515.9|13514.9|505
1646922810000|2022-03-10 14:33:30|13523.5|13522.5|13537.7|13536.7|13541.2|13540.2|13520.5|13519.5|905
1646922820000|2022-03-10 14:33:40|13538|13537|13545.5|13544.5|13546.6|13545.6|13537.4|13536.4|510
1646922830000|2022-03-10 14:33:50|13546.4|13545.4|13552.6|13551.6|13563.7|13562.7|13546.4|13545.4|1043
1646922840000|2022-03-10 14:34:00|13551|13550|13537.5|13536.5|13554.9|13553.9|13537.4|13536.4|570
1646922850000|2022-03-10 14:34:10|13537.6|13536.6|13537.9|13536.9|13541.2|13540.2|13536|13535|482
1646922860000|2022-03-10 14:34:20|13536.9|13535.9|13545.1|13544.1|13549.4|13548.4|13536.1|13535.1|433
1646922870000|2022-03-10 14:34:30|13544.1|13543.1|13547.1|13546.1|13547.1|13546.1|13538.4|13537.4|235
1646922880000|2022-03-10 14:34:40|13544.7|13543.7|13542.4|13541.4|13547.2|13546.2|13541.2|13540.2|220
1646922890000|2022-03-10 14:34:50|13544.9|13543.9|13530.6|13529.6|13548.1|13547.1|13530.6|13529.6|410
1646922900000|2022-03-10 14:35:00|13532.5|13531.5|13521.5|13520.5|13532.5|13531.5|13516.2|13515.2|709
1646922910000|2022-03-10 14:35:10|13520.5|13519.5|13512.4|13511.4|13528.2|13527.2|13508.9|13507.9|429
1646922920000|2022-03-10 14:35:20|13515.5|13514.5|13517.9|13516.9|13522.4|13521.4|13514.2|13513.2|369
1646922930000|2022-03-10 14:35:30|13513.6|13512.6|13509.2|13508.2|13517.2|13516.2|13509|13508|371
1646922940000|2022-03-10 14:35:40|13509.6|13508.6|13511.5|13510.5|13516.5|13515.5|13509.6|13508.6|330
1646922950000|2022-03-10 14:35:50|13511|13510|13520|13519|13522.1|13521.1|13510|13509|376
1646922960000|2022-03-10 14:36:00|13521.4|13520.4|13521.2|13520.2|13530.9|13529.9|13518.2|13517.2|559
1646922970000|2022-03-10 14:36:10|13520.6|13519.6|13509.9|13508.9|13520.6|13519.6|13507.4|13506.4|386
1646922980000|2022-03-10 14:36:20|13508.2|13507.2|13514.5|13513.5|13518.7|13517.7|13505|13504|394
1646922990000|2022-03-10 14:36:30|13512.6|13511.6|13512|13511|13515.9|13514.9|13504.9|13503.9|299
1646923000000|2022-03-10 14:36:40|13512.5|13511.5|13526.4|13525.4|13527.7|13526.7|13510.4|13509.4|432
1646923010000|2022-03-10 14:36:50|13525.6|13524.6|13513.5|13512.5|13525.6|13524.6|13507|13506|408
1646923020000|2022-03-10 14:37:00|13514.2|13513.2|13501.6|13500.6|13514.2|13513.2|13497.5|13496.5|1178
1646923030000|2022-03-10 14:37:10|13502.7|13501.7|13501.5|13500.5|13504.9|13503.9|13499|13498|638
1646923040000|2022-03-10 14:37:20|13503.4|13502.4|13513.7|13512.7|13516.4|13515.4|13503.4|13502.4|450
1646923050000|2022-03-10 14:37:30|13513.6|13512.6|13513.5|13512.5|13517.1|13516.1|13512.5|13511.5|294
1646923060000|2022-03-10 14:37:40|13513.6|13512.6|13507.1|13506.1|13515.1|13514.1|13505.7|13504.7|210
1646923070000|2022-03-10 14:37:50|13508.6|13507.6|13513.1|13512.1|13515.7|13514.7|13504.9|13503.9|317
1646923080000|2022-03-10 14:38:00|13515|13514|13515.1|13514.1|13522.1|13521.1|13512.1|13511.1|332
1646923090000|2022-03-10 14:38:10|13515.2|13514.2|13501.2|13500.2|13515.2|13514.2|13500.1|13499.1|449
1646923100000|2022-03-10 14:38:20|13500.6|13499.6|13504.1|13503.1|13504.7|13503.7|13498.7|13497.7|352
1646923110000|2022-03-10 14:38:30|13503.6|13502.6|13501.7|13500.7|13507.4|13506.4|13501.7|13500.7|333
1646923120000|2022-03-10 14:38:40|13502.1|13501.1|13497|13496|13507.1|13506.1|13496.5|13495.5|399
1646923130000|2022-03-10 14:38:50|13496.5|13495.5|13500.9|13499.9|13504|13503|13496.5|13495.5|460
1646923140000|2022-03-10 14:39:00|13500.2|13499.2|13499.1|13498.1|13501.1|13500.1|13492.5|13491.5|586
1646923150000|2022-03-10 14:39:10|13498.4|13497.4|13490|13489|13498.4|13497.4|13488.5|13487.5|691
1646923160000|2022-03-10 14:39:20|13490.5|13489.5|13491.2|13490.2|13493.6|13492.6|13488.2|13487.2|415
1646923170000|2022-03-10 14:39:30|13491.6|13490.6|13494.7|13493.7|13496.5|13495.5|13491|13490|233
1646923180000|2022-03-10 14:39:40|13494.5|13493.5|13492|13491|13498.1|13497.1|13491.4|13490.4|211
1646923190000|2022-03-10 14:39:50|13490.9|13489.9|13493.7|13492.7|13496.2|13495.2|13489.9|13488.9|286
1646923200000|2022-03-10 14:40:00|13493.4|13492.4|13507.2|13506.2|13510|13509|13492.2|13491.2|689
1646923210000|2022-03-10 14:40:10|13505|13504|13521.5|13520.5|13521.5|13520.5|13504.2|13503.2|571
1646923220000|2022-03-10 14:40:20|13523.5|13522.5|13515|13514|13528.5|13527.5|13514.2|13513.2|447
1646923230000|2022-03-10 14:40:30|13517|13516|13528.4|13527.4|13529.6|13528.6|13517|13516|554
1646923240000|2022-03-10 14:40:40|13529.9|13528.9|13529.5|13528.5|13532|13531|13526.5|13525.5|368
1646923250000|2022-03-10 14:40:50|13529.2|13528.2|13523.7|13522.7|13537|13536|13523.7|13522.7|325
1646923260000|2022-03-10 14:41:00|13523.5|13522.5|13522.6|13521.6|13532.2|13531.2|13520.5|13519.5|420
1646923270000|2022-03-10 14:41:10|13523.6|13522.6|13527|13526|13530.5|13529.5|13515|13514|513
1646923280000|2022-03-10 14:41:20|13528.1|13527.1|13526.1|13525.1|13530.4|13529.4|13522.9|13521.9|294
1646923290000|2022-03-10 14:41:30|13525.4|13524.4|13526.5|13525.5|13529.1|13528.1|13524.2|13523.2|164
1646923300000|2022-03-10 14:41:40|13525.7|13524.7|13523.4|13522.4|13526.5|13525.5|13520.2|13519.2|331
1646923310000|2022-03-10 14:41:50|13523.1|13522.1|13522.7|13521.7|13526.7|13525.7|13522.2|13521.2|249
1646923320000|2022-03-10 14:42:00|13524.5|13523.5|13519.2|13518.2|13524.5|13523.5|13516.5|13515.5|320
1646923330000|2022-03-10 14:42:10|13520.5|13519.5|13532.5|13531.5|13532.6|13531.6|13520.5|13519.5|303
1646923340000|2022-03-10 14:42:20|13532.7|13531.7|13541.5|13540.5|13543.2|13542.2|13528.4|13527.4|398
1646923350000|2022-03-10 14:42:30|13542.2|13541.2|13549.9|13548.9|13551.1|13550.1|13542.2|13541.2|392
1646923360000|2022-03-10 14:42:40|13549.2|13548.2|13542|13541|13551.4|13550.4|13541.2|13540.2|347
1646923370000|2022-03-10 14:42:50|13541.7|13540.7|13533.5|13532.5|13546.2|13545.2|13531|13530|397
1646923380000|2022-03-10 14:43:00|13533.6|13532.6|13536.5|13535.5|13538.1|13537.1|13528.1|13527.1|249
1646923390000|2022-03-10 14:43:10|13537|13536|13529.6|13528.6|13539.7|13538.7|13529.5|13528.5|292
1646923400000|2022-03-10 14:43:20|13528.2|13527.2|13523.7|13522.7|13529.5|13528.5|13522.7|13521.7|381
1646923410000|2022-03-10 14:43:30|13524.6|13523.6|13522.4|13521.4|13526.9|13525.9|13515.7|13514.7|359
1646923420000|2022-03-10 14:43:40|13525.9|13524.9|13529.5|13528.5|13532.9|13531.9|13523|13522|263
1646923430000|2022-03-10 14:43:50|13529|13528|13529.2|13528.2|13536.1|13535.1|13528.2|13527.2|201
1646923440000|2022-03-10 14:44:00|13529.1|13528.1|13533.4|13532.4|13535.2|13534.2|13526.2|13525.2|253
1646923450000|2022-03-10 14:44:10|13533.9|13532.9|13526|13525|13535.4|13534.4|13525.7|13524.7|282
1646923460000|2022-03-10 14:44:20|13526.4|13525.4|13530.2|13529.2|13532.7|13531.7|13525|13524|521
1646923470000|2022-03-10 14:44:30|13530.6|13529.6|13529|13528|13532.6|13531.6|13527.5|13526.5|221
1646923480000|2022-03-10 14:44:40|13528.1|13527.1|13525.1|13524.1|13532.2|13531.2|13525|13524|212
1646923490000|2022-03-10 14:44:50|13527.1|13526.1|13530.4|13529.4|13531.5|13530.5|13526|13525|288
1646923500000|2022-03-10 14:45:00|13532|13531|13524.5|13523.5|13533|13532|13524.5|13523.5|519
1646923510000|2022-03-10 14:45:10|13523|13522|13544.1|13543.1|13545.1|13544.1|13521.2|13520.2|542
1646923520000|2022-03-10 14:45:20|13545|13544|13542|13541|13550.6|13549.6|13540.1|13539.1|483
1646923530000|2022-03-10 14:45:30|13539.5|13538.5|13543.7|13542.7|13545.2|13544.2|13538.7|13537.7|389
1646923540000|2022-03-10 14:45:40|13544|13543|13547.9|13546.9|13549.9|13548.9|13544|13543|467
1646923550000|2022-03-10 14:45:50|13548.5|13547.5|13549.4|13548.4|13552.2|13551.2|13547|13546|245
1646923560000|2022-03-10 14:46:00|13548.7|13547.7|13545.1|13544.1|13548.7|13547.7|13538|13537|413
1646923570000|2022-03-10 14:46:10|13544.4|13543.4|13539.1|13538.1|13545|13544|13538.2|13537.2|221
1646923580000|2022-03-10 14:46:20|13539.2|13538.2|13538.4|13537.4|13542.5|13541.5|13538.1|13537.1|158
1646923590000|2022-03-10 14:46:30|13538.5|13537.5|13535|13534|13539|13538|13534.4|13533.4|218
1646923600000|2022-03-10 14:46:40|13535.2|13534.2|13515|13514|13535.9|13534.9|13512.7|13511.7|988
1646923610000|2022-03-10 14:46:50|13513.9|13512.9|13520|13519|13520.1|13519.1|13512.2|13511.2|293
1646923620000|2022-03-10 14:47:00|13520.1|13519.1|13513.4|13512.4|13523.4|13522.4|13513.4|13512.4|310
1646923630000|2022-03-10 14:47:10|13512|13511|13505.4|13504.4|13512|13511|13504.1|13503.1|859
1646923640000|2022-03-10 14:47:20|13505|13504|13497.4|13496.4|13505.5|13504.5|13496|13495|978
1646923650000|2022-03-10 14:47:30|13497.2|13496.2|13499.6|13498.6|13507.6|13506.6|13493.4|13492.4|915
1646923660000|2022-03-10 14:47:40|13499.7|13498.7|13502|13501|13505.5|13504.5|13499.5|13498.5|331
1646923670000|2022-03-10 14:47:50|13503.5|13502.5|13503.2|13502.2|13508.2|13507.2|13502.7|13501.7|308
1646923680000|2022-03-10 14:48:00|13503|13502|13508.5|13507.5|13508.5|13507.5|13498.9|13497.9|237
1646923690000|2022-03-10 14:48:10|13508.1|13507.1|13511.7|13510.7|13514.9|13513.9|13507|13506|266
1646923700000|2022-03-10 14:48:20|13510.9|13509.9|13503.7|13502.7|13512.2|13511.2|13503.2|13502.2|235
1646923710000|2022-03-10 14:48:30|13504.4|13503.4|13501.7|13500.7|13505.1|13504.1|13500.6|13499.6|252
1646923720000|2022-03-10 14:48:40|13500.7|13499.7|13501.5|13500.5|13506.2|13505.2|13499.7|13498.7|211
1646923730000|2022-03-10 14:48:50|13500.9|13499.9|13505.1|13504.1|13505.1|13504.1|13499.7|13498.7|178
1646923740000|2022-03-10 14:49:00|13505.5|13504.5|13505.1|13504.1|13514.9|13513.9|13504.2|13503.2|546
1646923750000|2022-03-10 14:49:10|13504.7|13503.7|13505.4|13504.4|13509.5|13508.5|13503.7|13502.7|207
1646923760000|2022-03-10 14:49:20|13506|13505|13506.5|13505.5|13509|13508|13503|13502|169
1646923770000|2022-03-10 14:49:30|13506.2|13505.2|13505.6|13504.6|13509.9|13508.9|13504.7|13503.7|168
1646923780000|2022-03-10 14:49:40|13506|13505|13500|13499|13506.2|13505.2|13498.2|13497.2|211
1646923790000|2022-03-10 14:49:50|13500.7|13499.7|13500.7|13499.7|13504.2|13503.2|13499|13498|227
1646923800000|2022-03-10 14:50:00|13500.9|13499.9|13511.2|13510.2|13511.2|13510.2|13500.9|13499.9|304
1646923810000|2022-03-10 14:50:10|13511|13510|13502|13501|13511.4|13510.4|13502|13501|282
1646923820000|2022-03-10 14:50:20|13500.6|13499.6|13501.7|13500.7|13504.5|13503.5|13498.4|13497.4|282
1646923830000|2022-03-10 14:50:30|13502.7|13501.7|13493.7|13492.7|13502.7|13501.7|13492.9|13491.9|601
1646923840000|2022-03-10 14:50:40|13492.7|13491.7|13505.1|13504.1|13505.1|13504.1|13492.5|13491.5|268
1646923850000|2022-03-10 14:50:50|13505.9|13504.9|13505.2|13504.2|13511|13510|13502|13501|719
1646923860000|2022-03-10 14:51:00|13506.1|13505.1|13510.2|13509.2|13512.5|13511.5|13503|13502|400
1646923870000|2022-03-10 14:51:10|13510.5|13509.5|13511.2|13510.2|13512.2|13511.2|13506.1|13505.1|314
1646923880000|2022-03-10 14:51:20|13511.1|13510.1|13528.7|13527.7|13532|13531|13511.1|13510.1|763
1646923890000|2022-03-10 14:51:30|13530.1|13529.1|13523.9|13522.9|13536.2|13535.2|13523.9|13522.9|500
1646923900000|2022-03-10 14:51:40|13522.2|13521.2|13516.9|13515.9|13522.2|13521.2|13514.9|13513.9|267
1646923910000|2022-03-10 14:51:50|13515.1|13514.1|13509.9|13508.9|13516|13515|13508.1|13507.1|270
1646923920000|2022-03-10 14:52:00|13511.2|13510.2|13494|13493|13511.6|13510.6|13493.1|13492.1|420
1646923930000|2022-03-10 14:52:10|13496.5|13495.5|13492.1|13491.1|13498.5|13497.5|13490|13489|376
1646923940000|2022-03-10 14:52:20|13491.9|13490.9|13495.9|13494.9|13497.1|13496.1|13490.7|13489.7|262
1646923950000|2022-03-10 14:52:30|13496.7|13495.7|13501|13500|13501.9|13500.9|13496|13495|247
1646923960000|2022-03-10 14:52:40|13501.7|13500.7|13499.2|13498.2|13504.2|13503.2|13498.7|13497.7|190
1646923970000|2022-03-10 14:52:50|13499|13498|13501|13500|13501.2|13500.2|13497.1|13496.1|154
1646923980000|2022-03-10 14:53:00|13500.2|13499.2|13494.5|13493.5|13502|13501|13494.5|13493.5|266
1646923990000|2022-03-10 14:53:10|13495.2|13494.2|13501.6|13500.6|13501.6|13500.6|13494.5|13493.5|215
1646924000000|2022-03-10 14:53:20|13500.9|13499.9|13519.1|13518.1|13520.5|13519.5|13499.5|13498.5|542
1646924010000|2022-03-10 14:53:30|13518.5|13517.5|13514.7|13513.7|13522.5|13521.5|13514.7|13513.7|321
1646924020000|2022-03-10 14:53:40|13513.2|13512.2|13510.9|13509.9|13513.7|13512.7|13507.4|13506.4|252
1646924030000|2022-03-10 14:53:50|13510.7|13509.7|13514.9|13513.9|13515|13514|13508.5|13507.5|266
1646924040000|2022-03-10 14:54:00|13516.2|13515.2|13517.5|13516.5|13520.5|13519.5|13510.1|13509.1|298
1646924050000|2022-03-10 14:54:10|13517|13516|13519.2|13518.2|13521.7|13520.7|13516.5|13515.5|230
1646924060000|2022-03-10 14:54:20|13520.5|13519.5|13519.7|13518.7|13522.6|13521.6|13517.7|13516.7|192
1646924070000|2022-03-10 14:54:30|13519.9|13518.9|13519|13518|13522.7|13521.7|13518.4|13517.4|202
1646924080000|2022-03-10 14:54:40|13519.6|13518.6|13514|13513|13521.2|13520.2|13514|13513|222
1646924090000|2022-03-10 14:54:50|13513.6|13512.6|13516.5|13515.5|13521.7|13520.7|13510.9|13509.9|251
1646924100000|2022-03-10 14:55:00|13516.4|13515.4|13523|13522|13523|13522|13514.7|13513.7|174
1646924110000|2022-03-10 14:55:10|13524.4|13523.4|13534.1|13533.1|13536|13535|13524.4|13523.4|572
1646924120000|2022-03-10 14:55:20|13533.7|13532.7|13540|13539|13542.9|13541.9|13533.7|13532.7|394
1646924130000|2022-03-10 14:55:30|13539.7|13538.7|13541.7|13540.7|13542.2|13541.2|13534.5|13533.5|354
1646924140000|2022-03-10 14:55:40|13541.6|13540.6|13548|13547|13551.1|13550.1|13540.2|13539.2|670
1646924150000|2022-03-10 14:55:50|13547.5|13546.5|13546.7|13545.7|13551.6|13550.6|13546.2|13545.2|359
1646924160000|2022-03-10 14:56:00|13547.2|13546.2|13540.4|13539.4|13547.6|13546.6|13538.7|13537.7|320
1646924170000|2022-03-10 14:56:10|13542|13541|13545|13544|13548.2|13547.2|13542|13541|368
1646924180000|2022-03-10 14:56:20|13544.7|13543.7|13550.2|13549.2|13550.2|13549.2|13544.7|13543.7|229
1646924190000|2022-03-10 14:56:30|13550.7|13549.7|13558.9|13557.9|13559.5|13558.5|13549.5|13548.5|597
1646924200000|2022-03-10 14:56:40|13559.6|13558.6|13558.6|13557.6|13563.6|13562.6|13557.5|13556.5|604
1646924210000|2022-03-10 14:56:50|13558.5|13557.5|13556.7|13555.7|13559.2|13558.2|13552.5|13551.5|292
1646924220000|2022-03-10 14:57:00|13558.5|13557.5|13559.2|13558.2|13559.5|13558.5|13554|13553|276
1646924230000|2022-03-10 14:57:10|13559.7|13558.7|13556.5|13555.5|13562.4|13561.4|13555.2|13554.2|218
1646924240000|2022-03-10 14:57:20|13557.4|13556.4|13563.5|13562.5|13563.9|13562.9|13557|13556|173
1646924250000|2022-03-10 14:57:30|13563.7|13562.7|13566.2|13565.2|13570.6|13569.6|13562.5|13561.5|434
1646924260000|2022-03-10 14:57:40|13566.4|13565.4|13568.2|13567.2|13569.7|13568.7|13566.4|13565.4|127
1646924270000|2022-03-10 14:57:50|13568.5|13567.5|13581.6|13580.6|13582.7|13581.7|13566|13565|531
1646924280000|2022-03-10 14:58:00|13580.6|13579.6|13587.4|13586.4|13587.7|13586.7|13580.4|13579.4|537
1646924290000|2022-03-10 14:58:10|13587.5|13586.5|13593.2|13592.2|13594.4|13593.4|13584.7|13583.7|649
1646924300000|2022-03-10 14:58:20|13593.4|13592.4|13586.1|13585.1|13593.7|13592.7|13586.1|13585.1|322
1646924310000|2022-03-10 14:58:30|13586.2|13585.2|13584.7|13583.7|13591|13590|13584.7|13583.7|325
1646924320000|2022-03-10 14:58:40|13584.9|13583.9|13578.9|13577.9|13588.2|13587.2|13578|13577|296
1646924330000|2022-03-10 14:58:50|13579.2|13578.2|13575.9|13574.9|13581.2|13580.2|13573.9|13572.9|371
1646924340000|2022-03-10 14:59:00|13576.1|13575.1|13571.6|13570.6|13578.1|13577.1|13569.1|13568.1|418
1646924350000|2022-03-10 14:59:10|13571.2|13570.2|13572.4|13571.4|13576.4|13575.4|13569.2|13568.2|156
1646924360000|2022-03-10 14:59:20|13572.6|13571.6|13574.2|13573.2|13577.4|13576.4|13571.9|13570.9|160
1646924370000|2022-03-10 14:59:30|13574.9|13573.9|13573.7|13572.7|13576|13575|13569|13568|209
1646924380000|2022-03-10 14:59:40|13573.2|13572.2|13575.5|13574.5|13578.7|13577.7|13573|13572|373
1646924390000|2022-03-10 14:59:50|13575.2|13574.2|13579|13578|13581|13580|13575.2|13574.2|212
1646924400000|2022-03-10 15:00:00|13578.6|13577.6|13567.1|13566.1|13580.2|13579.2|13567.1|13566.1|653
1646924410000|2022-03-10 15:00:10|13567.4|13566.4|13555.9|13554.9|13570.6|13569.6|13555.4|13554.4|912
1646924420000|2022-03-10 15:00:20|13556.2|13555.2|13553.2|13552.2|13557.1|13556.1|13549.2|13548.2|466
1646924430000|2022-03-10 15:00:30|13553.5|13552.5|13557.1|13556.1|13559.7|13558.7|13551.4|13550.4|231
1646924440000|2022-03-10 15:00:40|13557|13556|13558|13557|13560.4|13559.4|13556.2|13555.2|166
1646924450000|2022-03-10 15:00:50|13558.2|13557.2|13544.2|13543.2|13559.5|13558.5|13543.4|13542.4|446
1646924460000|2022-03-10 15:01:00|13543.9|13542.9|13550.7|13549.7|13551.2|13550.2|13538.9|13537.9|360
1646924470000|2022-03-10 15:01:10|13549.6|13548.6|13546.6|13545.6|13550.7|13549.7|13542.5|13541.5|166
1646924480000|2022-03-10 15:01:20|13547.1|13546.1|13548.4|13547.4|13549.6|13548.6|13543|13542|173
1646924490000|2022-03-10 15:01:30|13548.5|13547.5|13541.9|13540.9|13551.5|13550.5|13541.7|13540.7|221
1646924500000|2022-03-10 15:01:40|13541.6|13540.6|13541|13540|13543.4|13542.4|13533.4|13532.4|346
1646924510000|2022-03-10 15:01:50|13540.7|13539.7|13534.7|13533.7|13540.7|13539.7|13531.1|13530.1|433
1646924520000|2022-03-10 15:02:00|13534.9|13533.9|13529.4|13528.4|13536|13535|13522.1|13521.1|853
1646924530000|2022-03-10 15:02:10|13529.1|13528.1|13519.4|13518.4|13529.1|13528.1|13518.2|13517.2|352
1646924540000|2022-03-10 15:02:20|13519.5|13518.5|13515.7|13514.7|13521.7|13520.7|13511.6|13510.6|779
1646924550000|2022-03-10 15:02:30|13515|13514|13523.5|13522.5|13526.4|13525.4|13515|13514|444
1646924560000|2022-03-10 15:02:40|13524.4|13523.4|13523.7|13522.7|13527.2|13526.2|13520.9|13519.9|152
1646924570000|2022-03-10 15:02:50|13523.6|13522.6|13522.1|13521.1|13527.5|13526.5|13522.1|13521.1|137
1646924580000|2022-03-10 15:03:00|13521.5|13520.5|13524.2|13523.2|13525|13524|13517|13516|191
1646924590000|2022-03-10 15:03:10|13524.4|13523.4|13521.7|13520.7|13524.4|13523.4|13519.2|13518.2|147
1646924600000|2022-03-10 15:03:20|13521.6|13520.6|13518|13517|13523.6|13522.6|13517.5|13516.5|166
1646924610000|2022-03-10 15:03:30|13518.5|13517.5|13516.5|13515.5|13519.5|13518.5|13513.7|13512.7|207
1646924620000|2022-03-10 15:03:40|13517|13516|13515|13514|13517.5|13516.5|13510.7|13509.7|224
1646924630000|2022-03-10 15:03:50|13514.9|13513.9|13515.2|13514.2|13519.1|13518.1|13514.6|13513.6|154
1646924640000|2022-03-10 15:04:00|13515.4|13514.4|13516.2|13515.2|13519.2|13518.2|13513.4|13512.4|182
1646924650000|2022-03-10 15:04:10|13516.4|13515.4|13519.9|13518.9|13521.4|13520.4|13515.9|13514.9|310
1646924660000|2022-03-10 15:04:20|13518.9|13517.9|13518.1|13517.1|13519.9|13518.9|13515.7|13514.7|354
1646924670000|2022-03-10 15:04:30|13518.2|13517.2|13517.2|13516.2|13518.4|13517.4|13515.6|13514.6|201
1646924680000|2022-03-10 15:04:40|13517.1|13516.1|13519.5|13518.5|13521.6|13520.6|13516.9|13515.9|123
1646924690000|2022-03-10 15:04:50|13519.7|13518.7|13518|13517|13520.2|13519.2|13511.1|13510.1|479
1646924700000|2022-03-10 15:05:00|13517.7|13516.7|13520.7|13519.7|13528|13527|13517.7|13516.7|297
1646924710000|2022-03-10 15:05:10|13520.4|13519.4|13517.1|13516.1|13522.7|13521.7|13517|13516|144
1646924720000|2022-03-10 15:05:20|13517.6|13516.6|13522.4|13521.4|13524.7|13523.7|13517.4|13516.4|394
1646924730000|2022-03-10 15:05:30|13522.1|13521.1|13519.2|13518.2|13526.9|13525.9|13518.1|13517.1|217
1646924740000|2022-03-10 15:05:40|13518.5|13517.5|13520.9|13519.9|13522.1|13521.1|13516.5|13515.5|146
1646924750000|2022-03-10 15:05:50|13520.5|13519.5|13514.2|13513.2|13520.9|13519.9|13513|13512|249
1646924760000|2022-03-10 15:06:00|13512.9|13511.9|13519.7|13518.7|13520.9|13519.9|13512.9|13511.9|161
1646924770000|2022-03-10 15:06:10|13519.5|13518.5|13517.4|13516.4|13521.7|13520.7|13516.9|13515.9|117
1646924780000|2022-03-10 15:06:20|13516.5|13515.5|13518.1|13517.1|13521|13520|13515.2|13514.2|102
1646924790000|2022-03-10 15:06:30|13517.4|13516.4|13517.6|13516.6|13521|13520|13514.9|13513.9|111
1646924800000|2022-03-10 15:06:40|13518|13517|13527.9|13526.9|13528.9|13527.9|13517.6|13516.6|219
1646924810000|2022-03-10 15:06:50|13527.5|13526.5|13520.4|13519.4|13527.6|13526.6|13520.2|13519.2|152
1646924820000|2022-03-10 15:07:00|13520.6|13519.6|13515.9|13514.9|13520.6|13519.6|13511.4|13510.4|211
1646924830000|2022-03-10 15:07:10|13515.7|13514.7|13512.7|13511.7|13519.2|13518.2|13511.4|13510.4|243
1646924840000|2022-03-10 15:07:20|13513.1|13512.1|13515.6|13514.6|13516.5|13515.5|13511.6|13510.6|124
1646924850000|2022-03-10 15:07:30|13515.5|13514.5|13516.9|13515.9|13516.9|13515.9|13512|13511|283
1646924860000|2022-03-10 15:07:40|13516.5|13515.5|13517.1|13516.1|13520.9|13519.9|13514.4|13513.4|178
1646924870000|2022-03-10 15:07:50|13517.7|13516.7|13506.6|13505.6|13517.7|13516.7|13504|13503|341
1646924880000|2022-03-10 15:08:00|13506.7|13505.7|13521|13520|13521.5|13520.5|13503|13502|485
1646924890000|2022-03-10 15:08:10|13522.2|13521.2|13527|13526|13527.1|13526.1|13519.7|13518.7|354
1646924900000|2022-03-10 15:08:20|13527.5|13526.5|13529|13528|13536.1|13535.1|13527.5|13526.5|438
1646924910000|2022-03-10 15:08:30|13529.6|13528.6|13520.7|13519.7|13531.2|13530.2|13520.7|13519.7|305
1646924920000|2022-03-10 15:08:40|13521.1|13520.1|13526.6|13525.6|13529.6|13528.6|13520.9|13519.9|157
1646924930000|2022-03-10 15:08:50|13527.4|13526.4|13519.1|13518.1|13528.5|13527.5|13512.9|13511.9|398
1646924940000|2022-03-10 15:09:00|13519.9|13518.9|13525.1|13524.1|13527.4|13526.4|13519.5|13518.5|158
1646924950000|2022-03-10 15:09:10|13524.9|13523.9|13525|13524|13526.5|13525.5|13522.1|13521.1|155
1646924960000|2022-03-10 15:09:20|13524.7|13523.7|13525.7|13524.7|13527.4|13526.4|13524.2|13523.2|108
1646924970000|2022-03-10 15:09:30|13525.6|13524.6|13533|13532|13534.5|13533.5|13522.4|13521.4|334
1646924980000|2022-03-10 15:09:40|13533.2|13532.2|13527.2|13526.2|13535.6|13534.6|13527|13526|180
1646924990000|2022-03-10 15:09:50|13528.5|13527.5|13531.9|13530.9|13534.2|13533.2|13528.5|13527.5|171
1646925000000|2022-03-10 15:10:00|13532|13531|13538.9|13537.9|13539.7|13538.7|13530.1|13529.1|254
1646925010000|2022-03-10 15:10:10|13539.5|13538.5|13540.6|13539.6|13546.1|13545.1|13539|13538|354
1646925020000|2022-03-10 15:10:20|13540.7|13539.7|13536.2|13535.2|13541.4|13540.4|13534.4|13533.4|250
1646925030000|2022-03-10 15:10:30|13536.5|13535.5|13536.5|13535.5|13540.4|13539.4|13534.6|13533.6|188
1646925040000|2022-03-10 15:10:40|13536.4|13535.4|13534.6|13533.6|13539.1|13538.1|13533.2|13532.2|151
1646925050000|2022-03-10 15:10:50|13534.1|13533.1|13532.4|13531.4|13534.6|13533.6|13528.5|13527.5|227
1646925060000|2022-03-10 15:11:00|13532.2|13531.2|13535.6|13534.6|13537.2|13536.2|13531.6|13530.6|139
1646925070000|2022-03-10 15:11:10|13536|13535|13536.7|13535.7|13538|13537|13534.2|13533.2|146
1646925080000|2022-03-10 15:11:20|13536.9|13535.9|13533.2|13532.2|13540.4|13539.4|13533|13532|188
1646925090000|2022-03-10 15:11:30|13533.1|13532.1|13527.5|13526.5|13533.2|13532.2|13525.7|13524.7|212
1646925100000|2022-03-10 15:11:40|13527.6|13526.6|13522.9|13521.9|13528|13527|13522.2|13521.2|222
1646925110000|2022-03-10 15:11:50|13522.7|13521.7|13523.4|13522.4|13525.4|13524.4|13522.1|13521.1|123
1646925120000|2022-03-10 15:12:00|13524.6|13523.6|13525.4|13524.4|13525.4|13524.4|13516.9|13515.9|424
1646925130000|2022-03-10 15:12:10|13525.5|13524.5|13536.4|13535.4|13537.2|13536.2|13525.5|13524.5|238
1646925140000|2022-03-10 15:12:20|13536.6|13535.6|13549.4|13548.4|13550.5|13549.5|13535.1|13534.1|378
1646925150000|2022-03-10 15:12:30|13550|13549|13555.6|13554.6|13557.9|13556.9|13548.2|13547.2|625
1646925160000|2022-03-10 15:12:40|13556.1|13555.1|13550.2|13549.2|13562|13561|13549|13548|461
1646925170000|2022-03-10 15:12:50|13549.5|13548.5|13541.5|13540.5|13552.6|13551.6|13541.4|13540.4|463
1646925180000|2022-03-10 15:13:00|13541.4|13540.4|13548.4|13547.4|13551.9|13550.9|13537.9|13536.9|252
1646925190000|2022-03-10 15:13:10|13548.2|13547.2|13547.9|13546.9|13553.4|13552.4|13547.6|13546.6|187
1646925200000|2022-03-10 15:13:20|13548.4|13547.4|13553.5|13552.5|13554.6|13553.6|13547.2|13546.2|168
1646925210000|2022-03-10 15:13:30|13552.9|13551.9|13557.1|13556.1|13559.4|13558.4|13552.9|13551.9|175
1646925220000|2022-03-10 15:13:40|13557.5|13556.5|13556.9|13555.9|13559.2|13558.2|13555|13554|194
1646925230000|2022-03-10 15:13:50|13556.7|13555.7|13548.5|13547.5|13556.7|13555.7|13548.5|13547.5|158
1646925240000|2022-03-10 15:14:00|13548.6|13547.6|13550.4|13549.4|13552.4|13551.4|13544|13543|182
1646925250000|2022-03-10 15:14:10|13549.1|13548.1|13546.9|13545.9|13550.6|13549.6|13545|13544|189
1646925260000|2022-03-10 15:14:20|13547.1|13546.1|13555|13554|13555|13554|13546|13545|328
1646925270000|2022-03-10 15:14:30|13554|13553|13561|13560|13561|13560|13549.7|13548.7|266
1646925280000|2022-03-10 15:14:40|13561.1|13560.1|13557.7|13556.7|13561.4|13560.4|13556.7|13555.7|164
1646925290000|2022-03-10 15:14:50|13557.5|13556.5|13553.4|13552.4|13558.4|13557.4|13552.4|13551.4|176
1646925300000|2022-03-10 15:15:00|13553.1|13552.1|13551.6|13550.6|13555.6|13554.6|13546.1|13545.1|227
1646925310000|2022-03-10 15:15:10|13552|13551|13549|13548|13555|13554|13546.9|13545.9|250
1646925320000|2022-03-10 15:15:20|13549.1|13548.1|13552.9|13551.9|13554.2|13553.2|13547.6|13546.6|130
1646925330000|2022-03-10 15:15:30|13552|13551|13557.4|13556.4|13558.4|13557.4|13548.5|13547.5|189
1646925340000|2022-03-10 15:15:40|13557.7|13556.7|13553.4|13552.4|13557.7|13556.7|13551.7|13550.7|104
1646925350000|2022-03-10 15:15:50|13553.2|13552.2|13555.1|13554.1|13557|13556|13551.2|13550.2|82
1646925360000|2022-03-10 15:16:00|13554.9|13553.9|13558.4|13557.4|13558.4|13557.4|13550.1|13549.1|212
1646925370000|2022-03-10 15:16:10|13558.1|13557.1|13564.7|13563.7|13565.7|13564.7|13557.7|13556.7|382
1646925380000|2022-03-10 15:16:20|13564.5|13563.5|13569.7|13568.7|13571.9|13570.9|13563|13562|334
1646925390000|2022-03-10 15:16:30|13569.4|13568.4|13564.1|13563.1|13569.4|13568.4|13561.6|13560.6|199
1646925400000|2022-03-10 15:16:40|13564|13563|13575|13574|13577|13576|13562.2|13561.2|288
1646925410000|2022-03-10 15:16:50|13575.2|13574.2|13583.1|13582.1|13583.1|13582.1|13575.2|13574.2|274
1646925420000|2022-03-10 15:17:00|13582.1|13581.1|13595|13594|13596.2|13595.2|13578|13577|462
1646925430000|2022-03-10 15:17:10|13593.9|13592.9|13586.4|13585.4|13594.9|13593.9|13585.7|13584.7|347
1646925440000|2022-03-10 15:17:20|13586.2|13585.2|13573.9|13572.9|13591.7|13590.7|13569|13568|978
1646925450000|2022-03-10 15:17:30|13574|13573|13577.5|13576.5|13578.5|13577.5|13571.4|13570.4|187
1646925460000|2022-03-10 15:17:40|13577.6|13576.6|13580.5|13579.5|13580.7|13579.7|13574.5|13573.5|163
1646925470000|2022-03-10 15:17:50|13581.6|13580.6|13593.2|13592.2|13594.6|13593.6|13580|13579|321
1646925480000|2022-03-10 15:18:00|13593.4|13592.4|13595.1|13594.1|13603.4|13602.4|13593|13592|505
1646925490000|2022-03-10 15:18:10|13594.7|13593.7|13586.4|13585.4|13594.7|13593.7|13586|13585|263
1646925500000|2022-03-10 15:18:20|13586.6|13585.6|13585.1|13584.1|13590.9|13589.9|13585.1|13584.1|170
1646925510000|2022-03-10 15:18:30|13585|13584|13588.7|13587.7|13592.4|13591.4|13583.9|13582.9|214
1646925520000|2022-03-10 15:18:40|13588.6|13587.6|13588.4|13587.4|13589.9|13588.9|13586.2|13585.2|368
1646925530000|2022-03-10 15:18:50|13588.6|13587.6|13589.9|13588.9|13590.6|13589.6|13586.4|13585.4|253
1646925540000|2022-03-10 15:19:00|13589.7|13588.7|13587.5|13586.5|13589.9|13588.9|13583.7|13582.7|162
1646925550000|2022-03-10 15:19:10|13588.4|13587.4|13602.2|13601.2|13603.1|13602.1|13586.2|13585.2|469
1646925560000|2022-03-10 15:19:20|13602.5|13601.5|13600.2|13599.2|13609|13608|13599.4|13598.4|652
1646925570000|2022-03-10 15:19:30|13600.1|13599.1|13601|13600|13602.6|13601.6|13597.2|13596.2|151
1646925580000|2022-03-10 15:19:40|13600|13599|13607.9|13606.9|13607.9|13606.9|13599.1|13598.1|229
1646925590000|2022-03-10 15:19:50|13607.7|13606.7|13605.4|13604.4|13611.5|13610.5|13604.7|13603.7|378
1646925600000|2022-03-10 15:20:00|13605.5|13604.5|13600.1|13599.1|13605.7|13604.7|13598.7|13597.7|279
1646925610000|2022-03-10 15:20:10|13600.6|13599.6|13602.4|13601.4|13604.9|13603.9|13600.2|13599.2|164
1646925620000|2022-03-10 15:20:20|13602.6|13601.6|13592.2|13591.2|13604.2|13603.2|13591.4|13590.4|817
1646925630000|2022-03-10 15:20:30|13592.5|13591.5|13595|13594|13596.2|13595.2|13589.2|13588.2|172
1646925640000|2022-03-10 15:20:40|13594.7|13593.7|13594.1|13593.1|13597.6|13596.6|13593.2|13592.2|128
1646925650000|2022-03-10 15:20:50|13594|13593|13591.5|13590.5|13596.4|13595.4|13590.7|13589.7|106
1646925660000|2022-03-10 15:21:00|13591.4|13590.4|13584|13583|13591.4|13590.4|13581.9|13580.9|346
1646925670000|2022-03-10 15:21:10|13584.2|13583.2|13586.6|13585.6|13587.7|13586.7|13582.9|13581.9|211
1646925680000|2022-03-10 15:21:20|13586.7|13585.7|13581.5|13580.5|13588.7|13587.7|13580.1|13579.1|187
1646925690000|2022-03-10 15:21:30|13580.4|13579.4|13574.1|13573.1|13580.6|13579.6|13573.7|13572.7|327
1646925700000|2022-03-10 15:21:40|13574|13573|13576.1|13575.1|13576.4|13575.4|13568.9|13567.9|239
1646925710000|2022-03-10 15:21:50|13575.9|13574.9|13575.2|13574.2|13580.1|13579.1|13574.4|13573.4|177
1646925720000|2022-03-10 15:22:00|13574.9|13573.9|13574|13573|13577.6|13576.6|13570.7|13569.7|461
1646925730000|2022-03-10 15:22:10|13573.7|13572.7|13577.1|13576.1|13578.9|13577.9|13571.9|13570.9|165
1646925740000|2022-03-10 15:22:20|13576.9|13575.9|13577.5|13576.5|13581.2|13580.2|13575.9|13574.9|149
1646925750000|2022-03-10 15:22:30|13577.7|13576.7|13585.6|13584.6|13588.2|13587.2|13577.2|13576.2|184
1646925760000|2022-03-10 15:22:40|13586.2|13585.2|13588|13587|13596.6|13595.6|13586.1|13585.1|316
1646925770000|2022-03-10 15:22:50|13587.9|13586.9|13589.7|13588.7|13591|13590|13583.1|13582.1|174
1646925780000|2022-03-10 15:23:00|13589.5|13588.5|13582.4|13581.4|13589.9|13588.9|13581.7|13580.7|121
1646925790000|2022-03-10 15:23:10|13582.2|13581.2|13580.7|13579.7|13585|13584|13578.2|13577.2|134
1646925800000|2022-03-10 15:23:20|13580.9|13579.9|13574.1|13573.1|13580.9|13579.9|13571.6|13570.6|160
1646925810000|2022-03-10 15:23:30|13573.4|13572.4|13578.5|13577.5|13578.7|13577.7|13571|13570|307
1646925820000|2022-03-10 15:23:40|13578.9|13577.9|13575.5|13574.5|13578.9|13577.9|13574.9|13573.9|89
1646925830000|2022-03-10 15:23:50|13575.6|13574.6|13566.2|13565.2|13575.6|13574.6|13563.5|13562.5|287
1646925840000|2022-03-10 15:24:00|13566.4|13565.4|13549.2|13548.2|13566.5|13565.5|13546.2|13545.2|1461
1646925850000|2022-03-10 15:24:10|13549.1|13548.1|13548|13547|13554.5|13553.5|13546.1|13545.1|388
1646925860000|2022-03-10 15:24:20|13547.8|13546.8|13542.6|13541.6|13548.3|13547.3|13539.5|13538.5|559
1646925870000|2022-03-10 15:24:30|13542.3|13541.3|13547.8|13546.8|13549.4|13548.4|13541.4|13540.4|328
1646925880000|2022-03-10 15:24:40|13548.5|13547.5|13553.4|13552.4|13554.9|13553.9|13547.6|13546.6|209
1646925890000|2022-03-10 15:24:50|13553.3|13552.3|13553.2|13552.2|13555|13554|13548.4|13547.4|188
1646925900000|2022-03-10 15:25:00|13553.9|13552.9|13558.8|13557.8|13562|13561|13552.8|13551.8|346
1646925910000|2022-03-10 15:25:10|13558.4|13557.4|13562.4|13561.4|13562.8|13561.8|13553.7|13552.7|257
1646925920000|2022-03-10 15:25:20|13562.7|13561.7|13557.7|13556.7|13562.8|13561.8|13557.7|13556.7|119
1646925930000|2022-03-10 15:25:30|13559.2|13558.2|13559.8|13558.8|13562.2|13561.2|13557.5|13556.5|94
1646925940000|2022-03-10 15:25:40|13559.2|13558.2|13555.3|13554.3|13559.4|13558.4|13553.2|13552.2|118
1646925950000|2022-03-10 15:25:50|13555.2|13554.2|13557.7|13556.7|13562.7|13561.7|13555|13554|114
1646925960000|2022-03-10 15:26:00|13558.2|13557.2|13567.9|13566.9|13569.5|13568.5|13557.2|13556.2|233
1646925970000|2022-03-10 15:26:10|13568.3|13567.3|13561.9|13560.9|13568.3|13567.3|13561.7|13560.7|245
1646925980000|2022-03-10 15:26:20|13561.8|13560.8|13549.4|13548.4|13561.8|13560.8|13549.4|13548.4|374
1646925990000|2022-03-10 15:26:30|13549.3|13548.3|13545.5|13544.5|13549.5|13548.5|13540.3|13539.3|597
1646926000000|2022-03-10 15:26:40|13545.7|13544.7|13543.5|13542.5|13546.7|13545.7|13540.3|13539.3|232
1646926010000|2022-03-10 15:26:50|13543.2|13542.2|13544.8|13543.8|13546.8|13545.8|13539.3|13538.3|177
1646926020000|2022-03-10 15:27:00|13544.9|13543.9|13547.2|13546.2|13548.9|13547.9|13541.8|13540.8|151
1646926030000|2022-03-10 15:27:10|13547.4|13546.4|13550.2|13549.2|13554.3|13553.3|13547.2|13546.2|168
1646926040000|2022-03-10 15:27:20|13550.3|13549.3|13554.9|13553.9|13555.9|13554.9|13549.8|13548.8|109
1646926050000|2022-03-10 15:27:30|13554.3|13553.3|13550.4|13549.4|13554.3|13553.3|13546.4|13545.4|151
1646926060000|2022-03-10 15:27:40|13550.5|13549.5|13546.3|13545.3|13551|13550|13544.5|13543.5|95
1646926070000|2022-03-10 15:27:50|13545.3|13544.3|13544.2|13543.2|13548.2|13547.2|13543.5|13542.5|126
1646926080000|2022-03-10 15:28:00|13544|13543|13547.4|13546.4|13549.4|13548.4|13544|13543|152
1646926090000|2022-03-10 15:28:10|13547.3|13546.3|13547.5|13546.5|13552|13551|13543.4|13542.4|180
1646926100000|2022-03-10 15:28:20|13547.3|13546.3|13544.2|13543.2|13547.8|13546.8|13543.3|13542.3|119
1646926110000|2022-03-10 15:28:30|13544.3|13543.3|13546.4|13545.4|13549.3|13548.3|13542.3|13541.3|98
1646926120000|2022-03-10 15:28:40|13546.3|13545.3|13547.7|13546.7|13548.2|13547.2|13541.8|13540.8|204
1646926130000|2022-03-10 15:28:50|13547.5|13546.5|13551.7|13550.7|13554.4|13553.4|13544.8|13543.8|166
1646926140000|2022-03-10 15:29:00|13551.4|13550.4|13555.8|13554.8|13556|13555|13548.2|13547.2|142
1646926150000|2022-03-10 15:29:10|13556|13555|13544.5|13543.5|13558.2|13557.2|13544.5|13543.5|250
1646926160000|2022-03-10 15:29:20|13545.4|13544.4|13536.9|13535.9|13546.4|13545.4|13535.9|13534.9|381
1646926170000|2022-03-10 15:29:30|13537|13536|13535.3|13534.3|13538.9|13537.9|13530.8|13529.8|363
1646926180000|2022-03-10 15:29:40|13534.9|13533.9|13529.3|13528.3|13534.9|13533.9|13527.4|13526.4|267
1646926190000|2022-03-10 15:29:50|13529.4|13528.4|13523.8|13522.8|13530.2|13529.2|13523.7|13522.7|298
1646926200000|2022-03-10 15:30:00|13522.4|13521.4|13529|13528|13530.2|13529.2|13518.5|13517.5|397
1646926210000|2022-03-10 15:30:10|13528.4|13527.4|13528.5|13527.5|13533|13532|13526.4|13525.4|402
1646926220000|2022-03-10 15:30:20|13528.9|13527.9|13533.8|13532.8|13534|13533|13528.3|13527.3|208
1646926230000|2022-03-10 15:30:30|13533.7|13532.7|13527|13526|13533.7|13532.7|13525.8|13524.8|174
1646926240000|2022-03-10 15:30:40|13527.3|13526.3|13530.7|13529.7|13536.7|13535.7|13527.3|13526.3|206
1646926250000|2022-03-10 15:30:50|13529.9|13528.9|13525.4|13524.4|13530.4|13529.4|13521.5|13520.5|228
1646926260000|2022-03-10 15:31:00|13525|13524|13526.9|13525.9|13531.4|13530.4|13522|13521|194
1646926270000|2022-03-10 15:31:10|13526.7|13525.7|13526.4|13525.4|13528|13527|13524.4|13523.4|158
1646926280000|2022-03-10 15:31:20|13526.3|13525.3|13527.4|13526.4|13530.2|13529.2|13523.4|13522.4|165
1646926290000|2022-03-10 15:31:30|13527.5|13526.5|13532.5|13531.5|13532.7|13531.7|13527.5|13526.5|163
1646926300000|2022-03-10 15:31:40|13532.3|13531.3|13526.5|13525.5|13532.8|13531.8|13526.3|13525.3|165
1646926310000|2022-03-10 15:31:50|13526.8|13525.8|13532.3|13531.3|13532.7|13531.7|13526.8|13525.8|154
1646926320000|2022-03-10 15:32:00|13531.4|13530.4|13526.3|13525.3|13531.7|13530.7|13525.3|13524.3|196
1646926330000|2022-03-10 15:32:10|13526.4|13525.4|13525.2|13524.2|13527.2|13526.2|13520.2|13519.2|221
1646926340000|2022-03-10 15:32:20|13525.8|13524.8|13528.2|13527.2|13532|13531|13525.8|13524.8|181
1646926350000|2022-03-10 15:32:30|13528|13527|13519.8|13518.8|13529.4|13528.4|13518.3|13517.3|205
1646926360000|2022-03-10 15:32:40|13519.9|13518.9|13518.8|13517.8|13524.4|13523.4|13518.4|13517.4|234
1646926370000|2022-03-10 15:32:50|13519.3|13518.3|13514.2|13513.2|13520.3|13519.3|13510.9|13509.9|356
1646926380000|2022-03-10 15:33:00|13513.3|13512.3|13509.5|13508.5|13516.5|13515.5|13508.8|13507.8|408
1646926390000|2022-03-10 15:33:10|13510|13509|13501.7|13500.7|13510|13509|13501|13500|555
1646926400000|2022-03-10 15:33:20|13501.3|13500.3|13497.9|13496.9|13501.7|13500.7|13496.8|13495.8|289
1646926410000|2022-03-10 15:33:30|13497.7|13496.7|13497.8|13496.8|13499.2|13498.2|13495.4|13494.4|276
1646926420000|2022-03-10 15:33:40|13498|13497|13492.5|13491.5|13498|13497|13488.2|13487.2|755
1646926430000|2022-03-10 15:33:50|13492.8|13491.8|13484.8|13483.8|13492.9|13491.9|13481.8|13480.8|425
1646926440000|2022-03-10 15:34:00|13484.7|13483.7|13481|13480|13484.7|13483.7|13479.3|13478.3|367
1646926450000|2022-03-10 15:34:10|13480.9|13479.9|13478.3|13477.3|13482.4|13481.4|13471.5|13470.5|600
1646926460000|2022-03-10 15:34:20|13478|13477|13482.3|13481.3|13482.5|13481.5|13478|13477|283
1646926470000|2022-03-10 15:34:30|13482|13481|13478.4|13477.4|13482.7|13481.7|13477.9|13476.9|240
1646926480000|2022-03-10 15:34:40|13478.5|13477.5|13478|13477|13482|13481|13477.5|13476.5|180
1646926490000|2022-03-10 15:34:50|13477.9|13476.9|13479.8|13478.8|13480|13479|13476.9|13475.9|227
1646926500000|2022-03-10 15:35:00|13479.9|13478.9|13476.5|13475.5|13479.9|13478.9|13472.3|13471.3|268
1646926510000|2022-03-10 15:35:10|13476.3|13475.3|13479.2|13478.2|13479.2|13478.2|13474.4|13473.4|129
1646926520000|2022-03-10 15:35:20|13478.9|13477.9|13487.2|13486.2|13489.3|13488.3|13478.9|13477.9|381
1646926530000|2022-03-10 15:35:30|13486.8|13485.8|13488|13487|13489.2|13488.2|13481|13480|257
1646926540000|2022-03-10 15:35:40|13487.8|13486.8|13488.4|13487.4|13489.7|13488.7|13485.5|13484.5|227
1646926550000|2022-03-10 15:35:50|13488.5|13487.5|13485.5|13484.5|13490.5|13489.5|13485.3|13484.3|177
1646926560000|2022-03-10 15:36:00|13485.8|13484.8|13481.5|13480.5|13486.7|13485.7|13481|13480|182
1646926570000|2022-03-10 15:36:10|13481.4|13480.4|13484.9|13483.9|13484.9|13483.9|13480.3|13479.3|182
1646926580000|2022-03-10 15:36:20|13485.2|13484.2|13487.5|13486.5|13490.7|13489.7|13483.8|13482.8|292
1646926590000|2022-03-10 15:36:30|13487.8|13486.8|13487.8|13486.8|13488|13487|13485.5|13484.5|118
1646926600000|2022-03-10 15:36:40|13487.7|13486.7|13487.5|13486.5|13487.8|13486.8|13483.8|13482.8|108
1646926610000|2022-03-10 15:36:50|13487.7|13486.7|13485.3|13484.3|13490.7|13489.7|13484.8|13483.8|147
1646926620000|2022-03-10 15:37:00|13485.2|13484.2|13486.3|13485.3|13487.8|13486.8|13481.8|13480.8|432
1646926630000|2022-03-10 15:37:10|13486|13485|13482.7|13481.7|13486.3|13485.3|13480.9|13479.9|290
1646926640000|2022-03-10 15:37:20|13482.5|13481.5|13482.8|13481.8|13484|13483|13481|13480|89
1646926650000|2022-03-10 15:37:30|13482.9|13481.9|13487.3|13486.3|13488.8|13487.8|13482.8|13481.8|260
1646926660000|2022-03-10 15:37:40|13487.2|13486.2|13484.9|13483.9|13487.7|13486.7|13484|13483|107
1646926670000|2022-03-10 15:37:50|13485.3|13484.3|13481.3|13480.3|13486.3|13485.3|13481.3|13480.3|166
1646926680000|2022-03-10 15:38:00|13481.5|13480.5|13482.8|13481.8|13486.8|13485.8|13479.4|13478.4|260
1646926690000|2022-03-10 15:38:10|13482.7|13481.7|13482.5|13481.5|13486.3|13485.3|13481|13480|136
1646926700000|2022-03-10 15:38:20|13482.4|13481.4|13482.3|13481.3|13486.3|13485.3|13481.5|13480.5|128
1646926710000|2022-03-10 15:38:30|13482.5|13481.5|13479.7|13478.7|13483.4|13482.4|13479.3|13478.3|192
1646926720000|2022-03-10 15:38:40|13479.4|13478.4|13478.2|13477.2|13483.5|13482.5|13477.5|13476.5|142
1646926730000|2022-03-10 15:38:50|13477.9|13476.9|13481|13480|13482.7|13481.7|13475.3|13474.3|262
1646926740000|2022-03-10 15:39:00|13480.9|13479.9|13486.9|13485.9|13488.7|13487.7|13478|13477|272
1646926750000|2022-03-10 15:39:10|13487.3|13486.3|13486.4|13485.4|13487.8|13486.8|13480.8|13479.8|148
1646926760000|2022-03-10 15:39:20|13486.5|13485.5|13483.9|13482.9|13486.9|13485.9|13478.9|13477.9|342
1646926770000|2022-03-10 15:39:30|13485|13484|13484.8|13483.8|13485.3|13484.3|13478.3|13477.3|272
1646926780000|2022-03-10 15:39:40|13484.7|13483.7|13486.8|13485.8|13486.8|13485.8|13483.5|13482.5|176
1646926790000|2022-03-10 15:39:50|13486.9|13485.9|13487.2|13486.2|13489.4|13488.4|13486.8|13485.8|181
1646926800000|2022-03-10 15:40:00|13486.9|13485.9|13481.5|13480.5|13488|13487|13481.2|13480.2|166
1646926810000|2022-03-10 15:40:10|13481.4|13480.4|13487.8|13486.8|13488|13487|13481.4|13480.4|114
1646926820000|2022-03-10 15:40:20|13487.3|13486.3|13487|13486|13489.5|13488.5|13484.8|13483.8|88
1646926830000|2022-03-10 15:40:30|13487.2|13486.2|13487.5|13486.5|13488.3|13487.3|13484.8|13483.8|122
1646926840000|2022-03-10 15:40:40|13487.7|13486.7|13488.7|13487.7|13489.5|13488.5|13484.3|13483.3|81
1646926850000|2022-03-10 15:40:50|13488.9|13487.9|13488.9|13487.9|13489.4|13488.4|13486.8|13485.8|100
1646926860000|2022-03-10 15:41:00|13489.2|13488.2|13496.3|13495.3|13498.5|13497.5|13487.7|13486.7|268
1646926870000|2022-03-10 15:41:10|13497.2|13496.2|13496.7|13495.7|13501.3|13500.3|13495.5|13494.5|275
1646926880000|2022-03-10 15:41:20|13496.8|13495.8|13494|13493|13497.7|13496.7|13492.3|13491.3|204
1646926890000|2022-03-10 15:41:30|13493.5|13492.5|13498.4|13497.4|13499.4|13498.4|13493.5|13492.5|119
1646926900000|2022-03-10 15:41:40|13498.3|13497.3|13498.3|13497.3|13500.3|13499.3|13495.8|13494.8|99
1646926910000|2022-03-10 15:41:50|13498.5|13497.5|13501.7|13500.7|13502.3|13501.3|13498.3|13497.3|157
1646926920000|2022-03-10 15:42:00|13502.3|13501.3|13494.5|13493.5|13502.3|13501.3|13494.3|13493.3|169
1646926930000|2022-03-10 15:42:10|13494.4|13493.4|13497.4|13496.4|13506.5|13505.5|13494.3|13493.3|328
1646926940000|2022-03-10 15:42:20|13497.3|13496.3|13498.2|13497.2|13498.9|13497.9|13494|13493|174
1646926950000|2022-03-10 15:42:30|13498.3|13497.3|13503|13502|13504.8|13503.8|13498|13497|131
1646926960000|2022-03-10 15:42:40|13502.9|13501.9|13502.5|13501.5|13504.7|13503.7|13499.8|13498.8|141
1646926970000|2022-03-10 15:42:50|13502.7|13501.7|13501|13500|13504|13503|13498.7|13497.7|376
1646926980000|2022-03-10 15:43:00|13500.4|13499.4|13501.8|13500.8|13503.8|13502.8|13496.5|13495.5|176
1646926990000|2022-03-10 15:43:10|13501.5|13500.5|13503.5|13502.5|13505.8|13504.8|13501|13500|106
1646927000000|2022-03-10 15:43:20|13504.5|13503.5|13503.5|13502.5|13506.3|13505.3|13502.8|13501.8|125
1646927010000|2022-03-10 15:43:30|13503.3|13502.3|13504.8|13503.8|13506|13505|13500|13499|97
1646927020000|2022-03-10 15:43:40|13505|13504|13506.5|13505.5|13509|13508|13503.5|13502.5|140
1646927030000|2022-03-10 15:43:50|13506.3|13505.3|13504.3|13503.3|13507.8|13506.8|13503.3|13502.3|141
1646927040000|2022-03-10 15:44:00|13504.4|13503.4|13499.5|13498.5|13505.5|13504.5|13497.3|13496.3|201
1646927050000|2022-03-10 15:44:10|13499.3|13498.3|13487.8|13486.8|13499.4|13498.4|13487.2|13486.2|271
1646927060000|2022-03-10 15:44:20|13488.2|13487.2|13492.8|13491.8|13492.8|13491.8|13486.9|13485.9|203
1646927070000|2022-03-10 15:44:30|13493|13492|13488.5|13487.5|13494.4|13493.4|13487.8|13486.8|133
1646927080000|2022-03-10 15:44:40|13488.8|13487.8|13489.2|13488.2|13493.4|13492.4|13488.8|13487.8|131
1646927090000|2022-03-10 15:44:50|13489|13488|13486.3|13485.3|13489.8|13488.8|13485.4|13484.4|129
1646927100000|2022-03-10 15:45:00|13487|13486|13489.3|13488.3|13489.9|13488.9|13483.9|13482.9|205
1646927110000|2022-03-10 15:45:10|13488.7|13487.7|13481.3|13480.3|13490.5|13489.5|13480.9|13479.9|209
1646927120000|2022-03-10 15:45:20|13481.5|13480.5|13483.8|13482.8|13485.4|13484.4|13478.5|13477.5|238
1646927130000|2022-03-10 15:45:30|13483.5|13482.5|13480.8|13479.8|13486.4|13485.4|13479|13478|148
1646927140000|2022-03-10 15:45:40|13481|13480|13481.5|13480.5|13482.7|13481.7|13477|13476|205
1646927150000|2022-03-10 15:45:50|13481.3|13480.3|13485.8|13484.8|13486.9|13485.9|13480.4|13479.4|483
1646927160000|2022-03-10 15:46:00|13486.8|13485.8|13483.5|13482.5|13487.8|13486.8|13482.4|13481.4|209
1646927170000|2022-03-10 15:46:10|13483.4|13482.4|13485|13484|13488.2|13487.2|13482.8|13481.8|122
1646927180000|2022-03-10 15:46:20|13484.9|13483.9|13481.2|13480.2|13486.5|13485.5|13480.9|13479.9|126
1646927190000|2022-03-10 15:46:30|13480.8|13479.8|13480|13479|13482.3|13481.3|13478.8|13477.8|166
1646927200000|2022-03-10 15:46:40|13480.3|13479.3|13481.9|13480.9|13485.3|13484.3|13477.8|13476.8|144
1646927210000|2022-03-10 15:46:50|13481.5|13480.5|13482.3|13481.3|13484.2|13483.2|13480.7|13479.7|142
1646927220000|2022-03-10 15:47:00|13482.5|13481.5|13487.7|13486.7|13488.2|13487.2|13482.2|13481.2|202
1646927230000|2022-03-10 15:47:10|13487.8|13486.8|13488.8|13487.8|13491.9|13490.9|13484.4|13483.4|148
1646927240000|2022-03-10 15:47:20|13489|13488|13495|13494|13495|13494|13489|13488|248
1646927250000|2022-03-10 15:47:30|13493.5|13492.5|13504|13503|13504.3|13503.3|13491.8|13490.8|308
1646927260000|2022-03-10 15:47:40|13505.8|13504.8|13509.7|13508.7|13516|13515|13505.2|13504.2|483
1646927270000|2022-03-10 15:47:50|13510|13509|13511.8|13510.8|13513.7|13512.7|13508.4|13507.4|196
1646927280000|2022-03-10 15:48:00|13511.7|13510.7|13515.3|13514.3|13515.7|13514.7|13508.3|13507.3|180
1646927290000|2022-03-10 15:48:10|13513.5|13512.5|13514.2|13513.2|13518.9|13517.9|13513.5|13512.5|235
1646927300000|2022-03-10 15:48:20|13514.4|13513.4|13514.9|13513.9|13515.3|13514.3|13512.3|13511.3|129
1646927310000|2022-03-10 15:48:30|13514.8|13513.8|13517.7|13516.7|13519.7|13518.7|13513.5|13512.5|164
1646927320000|2022-03-10 15:48:40|13517.8|13516.8|13515.8|13514.8|13519.5|13518.5|13515.8|13514.8|123
1646927330000|2022-03-10 15:48:50|13515.9|13514.9|13511.3|13510.3|13515.9|13514.9|13510.4|13509.4|207
1646927340000|2022-03-10 15:49:00|13512.2|13511.2|13515|13514|13515|13514|13508.5|13507.5|119
1646927350000|2022-03-10 15:49:10|13514.5|13513.5|13511.4|13510.4|13515|13514|13510.3|13509.3|116
1646927360000|2022-03-10 15:49:20|13511.3|13510.3|13509.4|13508.4|13513.5|13512.5|13508.5|13507.5|171
1646927370000|2022-03-10 15:49:30|13509|13508|13510.5|13509.5|13510.8|13509.8|13507.7|13506.7|131
1646927380000|2022-03-10 15:49:40|13510.7|13509.7|13503.4|13502.4|13512|13511|13503.2|13502.2|168
1646927390000|2022-03-10 15:49:50|13503.5|13502.5|13504.2|13503.2|13505.5|13504.5|13500.9|13499.9|142
1646927400000|2022-03-10 15:50:00|13504.4|13503.4|13498|13497|13504.7|13503.7|13497.7|13496.7|196
1646927410000|2022-03-10 15:50:10|13497.8|13496.8|13490.5|13489.5|13500.3|13499.3|13489.8|13488.8|251
1646927420000|2022-03-10 15:50:20|13490.8|13489.8|13489.8|13488.8|13491|13490|13484|13483|235
1646927430000|2022-03-10 15:50:30|13489.9|13488.9|13483.7|13482.7|13492.9|13491.9|13483.5|13482.5|229
1646927440000|2022-03-10 15:50:40|13483.5|13482.5|13486.8|13485.8|13488.4|13487.4|13483.5|13482.5|237
1646927450000|2022-03-10 15:50:50|13486.5|13485.5|13487.5|13486.5|13488|13487|13485.5|13484.5|124
1646927460000|2022-03-10 15:51:00|13486|13485|13462.8|13461.8|13486|13485|13462.5|13461.5|896
1646927470000|2022-03-10 15:51:10|13462.7|13461.7|13460.3|13459.3|13464.5|13463.5|13457.5|13456.5|609
1646927480000|2022-03-10 15:51:20|13460.2|13459.2|13462.3|13461.3|13462.4|13461.4|13457.8|13456.8|297
1646927490000|2022-03-10 15:51:30|13462.4|13461.4|13461.8|13460.8|13464.2|13463.2|13458.8|13457.8|187
1646927500000|2022-03-10 15:51:40|13461.7|13460.7|13461.5|13460.5|13463.7|13462.7|13459|13458|121
1646927510000|2022-03-10 15:51:50|13461.3|13460.3|13465.5|13464.5|13466.3|13465.3|13457.4|13456.4|176
1646927520000|2022-03-10 15:52:00|13465.8|13464.8|13464.2|13463.2|13468.8|13467.8|13462.5|13461.5|168
1646927530000|2022-03-10 15:52:10|13464|13463|13463.5|13462.5|13465.3|13464.3|13461|13460|139
1646927540000|2022-03-10 15:52:20|13463.4|13462.4|13458.5|13457.5|13465.5|13464.5|13457.8|13456.8|131
1646927550000|2022-03-10 15:52:30|13458.9|13457.9|13461.5|13460.5|13461.5|13460.5|13458.2|13457.2|123
1646927560000|2022-03-10 15:52:40|13461.7|13460.7|13465.2|13464.2|13465.2|13464.2|13460.8|13459.8|164
1646927570000|2022-03-10 15:52:50|13465|13464|13463.8|13462.8|13465.3|13464.3|13462.3|13461.3|75
1646927580000|2022-03-10 15:53:00|13463.5|13462.5|13460.3|13459.3|13467|13466|13459.8|13458.8|139
1646927590000|2022-03-10 15:53:10|13460.4|13459.4|13460.9|13459.9|13463|13462|13459.2|13458.2|108
1646927600000|2022-03-10 15:53:20|13461|13460|13460.4|13459.4|13461.7|13460.7|13459|13458|80
1646927610000|2022-03-10 15:53:30|13460.2|13459.2|13461|13460|13462.8|13461.8|13458.8|13457.8|428
1646927620000|2022-03-10 15:53:40|13461.3|13460.3|13464.5|13463.5|13464.9|13463.9|13461.2|13460.2|141
1646927630000|2022-03-10 15:53:50|13464.3|13463.3|13464.8|13463.8|13466.9|13465.9|13464|13463|141
1646927640000|2022-03-10 15:54:00|13465|13464|13465.8|13464.8|13465.8|13464.8|13460.7|13459.7|207
1646927650000|2022-03-10 15:54:10|13465.3|13464.3|13465|13464|13466.8|13465.8|13462.8|13461.8|116
1646927660000|2022-03-10 15:54:20|13464.8|13463.8|13461.3|13460.3|13465.2|13464.2|13460.5|13459.5|136
1646927670000|2022-03-10 15:54:30|13460.8|13459.8|13460.3|13459.3|13462.5|13461.5|13459.5|13458.5|114
1646927680000|2022-03-10 15:54:40|13460.5|13459.5|13456.4|13455.4|13461.5|13460.5|13454.5|13453.5|288
1646927690000|2022-03-10 15:54:50|13456.3|13455.3|13456|13455|13456.9|13455.9|13453.3|13452.3|306
1646927700000|2022-03-10 15:55:00|13455.9|13454.9|13454.4|13453.4|13457.8|13456.8|13452.3|13451.3|266
1646927710000|2022-03-10 15:55:10|13454.3|13453.3|13453.8|13452.8|13457.4|13456.4|13452.9|13451.9|155
1646927720000|2022-03-10 15:55:20|13454.3|13453.3|13451|13450|13454.8|13453.8|13449.5|13448.5|262
1646927730000|2022-03-10 15:55:30|13451.2|13450.2|13449.5|13448.5|13451.3|13450.3|13446.7|13445.7|294
1646927740000|2022-03-10 15:55:40|13449.7|13448.7|13448.8|13447.8|13449.9|13448.9|13447.4|13446.4|119
1646927750000|2022-03-10 15:55:50|13448.5|13447.5|13448.5|13447.5|13449.5|13448.5|13447.2|13446.2|201
1646927760000|2022-03-10 15:56:00|13448.3|13447.3|13454.5|13453.5|13454.9|13453.9|13447.9|13446.9|210
1646927770000|2022-03-10 15:56:10|13454.2|13453.2|13460.3|13459.3|13460.8|13459.8|13453.7|13452.7|239
1646927780000|2022-03-10 15:56:20|13460.4|13459.4|13459.3|13458.3|13461|13460|13455|13454|171
1646927790000|2022-03-10 15:56:30|13459.4|13458.4|13458.7|13457.7|13460.5|13459.5|13457.7|13456.7|109
1646927800000|2022-03-10 15:56:40|13458.9|13457.9|13454|13453|13459.3|13458.3|13453.3|13452.3|156
1646927810000|2022-03-10 15:56:50|13453.9|13452.9|13455.3|13454.3|13458.4|13457.4|13453.3|13452.3|127
1646927820000|2022-03-10 15:57:00|13455.4|13454.4|13455.5|13454.5|13459.3|13458.3|13452.7|13451.7|146
1646927830000|2022-03-10 15:57:10|13455.7|13454.7|13456.2|13455.2|13458.3|13457.3|13454.7|13453.7|128
1646927840000|2022-03-10 15:57:20|13455.8|13454.8|13454|13453|13456.9|13455.9|13453.8|13452.8|162
1646927850000|2022-03-10 15:57:30|13454.3|13453.3|13452.7|13451.7|13455.4|13454.4|13451.8|13450.8|126
1646927860000|2022-03-10 15:57:40|13452.8|13451.8|13458.9|13457.9|13461|13460|13452.7|13451.7|129
1646927870000|2022-03-10 15:57:50|13458.8|13457.8|13462|13461|13462.5|13461.5|13458|13457|200
1646927880000|2022-03-10 15:58:00|13461.5|13460.5|13456.8|13455.8|13464|13463|13455.4|13454.4|146
1646927890000|2022-03-10 15:58:10|13456.2|13455.2|13456.3|13455.3|13459.3|13458.3|13454.2|13453.2|128
1646927900000|2022-03-10 15:58:20|13456.4|13455.4|13450.9|13449.9|13456.4|13455.4|13450.2|13449.2|159
1646927910000|2022-03-10 15:58:30|13451.5|13450.5|13454.9|13453.9|13455.5|13454.5|13450|13449|233
1646927920000|2022-03-10 15:58:40|13455|13454|13450.2|13449.2|13455.7|13454.7|13449.7|13448.7|120
1646927930000|2022-03-10 15:58:50|13449.7|13448.7|13444.3|13443.3|13451.9|13450.9|13442.7|13441.7|580
1646927940000|2022-03-10 15:59:00|13444|13443|13440.7|13439.7|13446.3|13445.3|13439.7|13438.7|243
1646927950000|2022-03-10 15:59:10|13440.5|13439.5|13438.7|13437.7|13441.8|13440.8|13437.5|13436.5|258
1646927960000|2022-03-10 15:59:20|13438.9|13437.9|13443.3|13442.3|13444.5|13443.5|13438.4|13437.4|232
1646927970000|2022-03-10 15:59:30|13443.2|13442.2|13441.4|13440.4|13443.8|13442.8|13440|13439|144
1646927980000|2022-03-10 15:59:40|13441.7|13440.7|13444.7|13443.7|13445|13444|13440.8|13439.8|92
1646927990000|2022-03-10 15:59:50|13444.4|13443.4|13449.7|13448.7|13451.3|13450.3|13444|13443|247
1646928000000|2022-03-10 16:00:00|13448.7|13447.7|13441|13440|13448.7|13447.7|13438.9|13437.9|297
1646928010000|2022-03-10 16:00:10|13440.9|13439.9|13440.8|13439.8|13444|13443|13439.4|13438.4|155
1646928020000|2022-03-10 16:00:20|13440.3|13439.3|13440.9|13439.9|13442.7|13441.7|13440.2|13439.2|101
1646928030000|2022-03-10 16:00:30|13439.8|13438.8|13441.7|13440.7|13441.8|13440.8|13437|13436|265
1646928040000|2022-03-10 16:00:40|13441.8|13440.8|13437.8|13436.8|13441.8|13440.8|13434.5|13433.5|322
1646928050000|2022-03-10 16:00:50|13437.5|13436.5|13439.7|13438.7|13442.8|13441.8|13437.4|13436.4|218
1646928060000|2022-03-10 16:01:00|13439.9|13438.9|13438.4|13437.4|13442.5|13441.5|13438|13437|151
1646928070000|2022-03-10 16:01:10|13438.5|13437.5|13436.3|13435.3|13438.5|13437.5|13434.9|13433.9|346
1646928080000|2022-03-10 16:01:20|13436.5|13435.5|13432.8|13431.8|13437.9|13436.9|13429.8|13428.8|396
1646928090000|2022-03-10 16:01:30|13432.5|13431.5|13430.8|13429.8|13432.5|13431.5|13429.8|13428.8|175
1646928100000|2022-03-10 16:01:40|13430.7|13429.7|13428.9|13427.9|13431.7|13430.7|13428.5|13427.5|241
1646928110000|2022-03-10 16:01:50|13429|13428|13433.3|13432.3|13433.5|13432.5|13428|13427|137
1646928120000|2022-03-10 16:02:00|13433|13432|13433.4|13432.4|13435.7|13434.7|13431.9|13430.9|238
1646928130000|2022-03-10 16:02:10|13433.5|13432.5|13437.4|13436.4|13438|13437|13431.8|13430.8|239
1646928140000|2022-03-10 16:02:20|13437.5|13436.5|13436.3|13435.3|13438.5|13437.5|13434.5|13433.5|182
1646928150000|2022-03-10 16:02:30|13435.7|13434.7|13435.5|13434.5|13438|13437|13434.3|13433.3|157
1646928160000|2022-03-10 16:02:40|13435|13434|13438.4|13437.4|13439.7|13438.7|13434.7|13433.7|201
1646928170000|2022-03-10 16:02:50|13438.3|13437.3|13436.5|13435.5|13439.2|13438.2|13435.3|13434.3|91
1646928180000|2022-03-10 16:03:00|13436.4|13435.4|13435.7|13434.7|13438.4|13437.4|13432.3|13431.3|452
1646928190000|2022-03-10 16:03:10|13436.2|13435.2|13438.5|13437.5|13441|13440|13435|13434|124
1646928200000|2022-03-10 16:03:20|13438.3|13437.3|13437|13436|13440.2|13439.2|13435.3|13434.3|106
1646928210000|2022-03-10 16:03:30|13436.9|13435.9|13444.2|13443.2|13448.9|13447.9|13436.9|13435.9|392
1646928220000|2022-03-10 16:03:40|13443.3|13442.3|13442|13441|13443.8|13442.8|13438.3|13437.3|141
1646928230000|2022-03-10 16:03:50|13441.8|13440.8|13441|13440|13443.2|13442.2|13439.8|13438.8|104
1646928240000|2022-03-10 16:04:00|13440.9|13439.9|13438.8|13437.8|13445.5|13444.5|13438|13437|158
1646928250000|2022-03-10 16:04:10|13439|13438|13438.4|13437.4|13440.8|13439.8|13436.2|13435.2|124
1646928260000|2022-03-10 16:04:20|13438.2|13437.2|13437.5|13436.5|13439.3|13438.3|13436.3|13435.3|201
1646928270000|2022-03-10 16:04:30|13437.4|13436.4|13436.5|13435.5|13437.4|13436.4|13434.3|13433.3|122
1646928280000|2022-03-10 16:04:40|13436.4|13435.4|13437.8|13436.8|13439.4|13438.4|13436|13435|61
1646928290000|2022-03-10 16:04:50|13437.2|13436.2|13439.9|13438.9|13442|13441|13437|13436|61
1646928300000|2022-03-10 16:05:00|13438.4|13437.4|13439.5|13438.5|13443.3|13442.3|13438|13437|130
1646928310000|2022-03-10 16:05:10|13439.4|13438.4|13441.4|13440.4|13445.7|13444.7|13439.3|13438.3|228
1646928320000|2022-03-10 16:05:20|13441.5|13440.5|13439.9|13438.9|13443.3|13442.3|13438|13437|164
1646928330000|2022-03-10 16:05:30|13440.3|13439.3|13439.5|13438.5|13441.7|13440.7|13435.5|13434.5|227
1646928340000|2022-03-10 16:05:40|13439.7|13438.7|13437.5|13436.5|13439.8|13438.8|13435.7|13434.7|114
1646928350000|2022-03-10 16:05:50|13437.4|13436.4|13435|13434|13437.5|13436.5|13434.8|13433.8|110
1646928360000|2022-03-10 16:06:00|13434.9|13433.9|13430.2|13429.2|13435.2|13434.2|13430|13429|235
1646928370000|2022-03-10 16:06:10|13430|13429|13434|13433|13434.4|13433.4|13429.3|13428.3|269
1646928380000|2022-03-10 16:06:20|13434.2|13433.2|13431.3|13430.3|13436.5|13435.5|13431|13430|453
1646928390000|2022-03-10 16:06:30|13431.2|13430.2|13426.9|13425.9|13431.9|13430.9|13426.8|13425.8|206
1646928400000|2022-03-10 16:06:40|13427|13426|13422.9|13421.9|13427|13426|13421.4|13420.4|452
1646928410000|2022-03-10 16:06:50|13422.3|13421.3|13422.8|13421.8|13423.3|13422.3|13417.7|13416.7|445
1646928420000|2022-03-10 16:07:00|13422.9|13421.9|13420.5|13419.5|13427.7|13426.7|13420.4|13419.4|220
1646928430000|2022-03-10 16:07:10|13420.7|13419.7|13422.2|13421.2|13422.3|13421.3|13419.4|13418.4|136
1646928440000|2022-03-10 16:07:20|13422.3|13421.3|13422.3|13421.3|13424.9|13423.9|13420.4|13419.4|253
1646928450000|2022-03-10 16:07:30|13421.5|13420.5|13424.5|13423.5|13425.5|13424.5|13421.5|13420.5|100
1646928460000|2022-03-10 16:07:40|13424.3|13423.3|13419|13418|13424.5|13423.5|13418.2|13417.2|191
1646928470000|2022-03-10 16:07:50|13419.2|13418.2|13416.8|13415.8|13420|13419|13414.7|13413.7|379
1646928480000|2022-03-10 16:08:00|13417.5|13416.5|13420.4|13419.4|13423.9|13422.9|13417.5|13416.5|275
1646928490000|2022-03-10 16:08:10|13420.3|13419.3|13423.3|13422.3|13423.3|13422.3|13418.2|13417.2|119
1646928500000|2022-03-10 16:08:20|13423.2|13422.2|13426.8|13425.8|13426.8|13425.8|13420.7|13419.7|396
1646928510000|2022-03-10 16:08:30|13426.7|13425.7|13424.9|13423.9|13427.2|13426.2|13423.8|13422.8|351
1646928520000|2022-03-10 16:08:40|13425|13424|13420|13419|13425.2|13424.2|13419.8|13418.8|112
1646928530000|2022-03-10 16:08:50|13419.9|13418.9|13417.8|13416.8|13419.9|13418.9|13416.4|13415.4|140
1646928540000|2022-03-10 16:09:00|13417.7|13416.7|13421.8|13420.8|13421.9|13420.9|13417.2|13416.2|181
1646928550000|2022-03-10 16:09:10|13421.5|13420.5|13424.3|13423.3|13426.5|13425.5|13420.2|13419.2|174
1646928560000|2022-03-10 16:09:20|13424.5|13423.5|13423.8|13422.8|13426.5|13425.5|13421.3|13420.3|89
1646928570000|2022-03-10 16:09:30|13423.4|13422.4|13426.4|13425.4|13426.4|13425.4|13422.8|13421.8|56
1646928580000|2022-03-10 16:09:40|13426.5|13425.5|13427.8|13426.8|13428.4|13427.4|13424.3|13423.3|114
1646928590000|2022-03-10 16:09:50|13427.9|13426.9|13425.8|13424.8|13430.4|13429.4|13425.4|13424.4|251
1646928600000|2022-03-10 16:10:00|13426|13425|13422.7|13421.7|13429|13428|13422.3|13421.3|141
1646928610000|2022-03-10 16:10:10|13422.3|13421.3|13427.5|13426.5|13427.5|13426.5|13422.3|13421.3|140
1646928620000|2022-03-10 16:10:20|13427.3|13426.3|13424.3|13423.3|13427.4|13426.4|13422.9|13421.9|121
1646928630000|2022-03-10 16:10:30|13424.4|13423.4|13426.4|13425.4|13427.2|13426.2|13423|13422|127
1646928640000|2022-03-10 16:10:40|13426.5|13425.5|13421.3|13420.3|13427.7|13426.7|13421.2|13420.2|132
1646928650000|2022-03-10 16:10:50|13421.7|13420.7|13425.8|13424.8|13425.8|13424.8|13420.7|13419.7|116
1646928660000|2022-03-10 16:11:00|13425.7|13424.7|13425.4|13424.4|13427.8|13426.8|13423.5|13422.5|185
1646928670000|2022-03-10 16:11:10|13425.3|13424.3|13427|13426|13427.7|13426.7|13423.8|13422.8|178
1646928680000|2022-03-10 16:11:20|13427.5|13426.5|13427.5|13426.5|13429.3|13428.3|13426|13425|158
1646928690000|2022-03-10 16:11:30|13426.8|13425.8|13426.3|13425.3|13429.4|13428.4|13426|13425|201
1646928700000|2022-03-10 16:11:40|13426.2|13425.2|13426.4|13425.4|13430|13429|13425.4|13424.4|114
1646928710000|2022-03-10 16:11:50|13426.3|13425.3|13424.2|13423.2|13426.5|13425.5|13423|13422|215
1646928720000|2022-03-10 16:12:00|13424|13423|13421|13420|13424.3|13423.3|13418.7|13417.7|176
1646928730000|2022-03-10 16:12:10|13420.9|13419.9|13422.7|13421.7|13428|13427|13420.9|13419.9|130
1646928740000|2022-03-10 16:12:20|13422.8|13421.8|13426.5|13425.5|13428.8|13427.8|13422.4|13421.4|170
1646928750000|2022-03-10 16:12:30|13426.7|13425.7|13426.2|13425.2|13430.4|13429.4|13425.4|13424.4|163
1646928760000|2022-03-10 16:12:40|13426.4|13425.4|13430|13429|13430.7|13429.7|13425.5|13424.5|178
1646928770000|2022-03-10 16:12:50|13430.3|13429.3|13428.2|13427.2|13433.8|13432.8|13428|13427|251
1646928780000|2022-03-10 16:13:00|13428.4|13427.4|13431.5|13430.5|13432.3|13431.3|13425.2|13424.2|198
1646928790000|2022-03-10 16:13:10|13430.8|13429.8|13431.5|13430.5|13432.3|13431.3|13429.2|13428.2|110
1646928800000|2022-03-10 16:13:20|13431.7|13430.7|13434.5|13433.5|13436.2|13435.2|13431.5|13430.5|153
1646928810000|2022-03-10 16:13:30|13434.7|13433.7|13440.7|13439.7|13440.9|13439.9|13433.4|13432.4|429
1646928820000|2022-03-10 16:13:40|13440.8|13439.8|13440.5|13439.5|13442.3|13441.3|13438.5|13437.5|246
1646928830000|2022-03-10 16:13:50|13440.4|13439.4|13439.4|13438.4|13442.5|13441.5|13438|13437|192
1646928840000|2022-03-10 16:14:00|13439.8|13438.8|13433.9|13432.9|13439.9|13438.9|13431.5|13430.5|372
1646928850000|2022-03-10 16:14:10|13434.3|13433.3|13434.7|13433.7|13438.3|13437.3|13434|13433|98
1646928860000|2022-03-10 16:14:20|13434.5|13433.5|13436.8|13435.8|13438.3|13437.3|13434.3|13433.3|99
1646928870000|2022-03-10 16:14:30|13437|13436|13443|13442|13444.7|13443.7|13437|13436|231
1646928880000|2022-03-10 16:14:40|13443.2|13442.2|13448.2|13447.2|13452.2|13451.2|13442.8|13441.8|574
1646928890000|2022-03-10 16:14:50|13448.3|13447.3|13445|13444|13449|13448|13443.2|13442.2|299
1646928900000|2022-03-10 16:15:00|13444.9|13443.9|13440.5|13439.5|13444.9|13443.9|13439.4|13438.4|168
1646928910000|2022-03-10 16:15:10|13440.4|13439.4|13437.3|13436.3|13441|13440|13435.9|13434.9|92
1646928920000|2022-03-10 16:15:20|13437.2|13436.2|13435.3|13434.3|13437.2|13436.2|13432.7|13431.7|103
1646928930000|2022-03-10 16:15:30|13435.5|13434.5|13435.5|13434.5|13437.5|13436.5|13433.9|13432.9|83
1646928940000|2022-03-10 16:15:40|13435.7|13434.7|13433.5|13432.5|13436.5|13435.5|13432.9|13431.9|87
1646928950000|2022-03-10 16:15:50|13433.7|13432.7|13434.7|13433.7|13435.9|13434.9|13432.2|13431.2|129
1646928960000|2022-03-10 16:16:00|13434.5|13433.5|13433.3|13432.3|13434.5|13433.5|13430.2|13429.2|136
1646928970000|2022-03-10 16:16:10|13432.9|13431.9|13430.9|13429.9|13433.7|13432.7|13430.8|13429.8|108
1646928980000|2022-03-10 16:16:20|13431.3|13430.3|13428.7|13427.7|13431.5|13430.5|13427.5|13426.5|370
1646928990000|2022-03-10 16:16:30|13428.2|13427.2|13431.5|13430.5|13433.3|13432.3|13428|13427|170
1646929000000|2022-03-10 16:16:40|13431.7|13430.7|13435.3|13434.3|13436.5|13435.5|13431.5|13430.5|84
1646929010000|2022-03-10 16:16:50|13435.2|13434.2|13435.7|13434.7|13436.8|13435.8|13433.7|13432.7|68
1646929020000|2022-03-10 16:17:00|13435.8|13434.8|13438.4|13437.4|13439.9|13438.9|13434.4|13433.4|105
1646929030000|2022-03-10 16:17:10|13438.7|13437.7|13438.5|13437.5|13439.3|13438.3|13437.5|13436.5|53
1646929040000|2022-03-10 16:17:20|13438.7|13437.7|13439.3|13438.3|13442.7|13441.7|13437.5|13436.5|148
1646929050000|2022-03-10 16:17:30|13438.5|13437.5|13433.2|13432.2|13438.8|13437.8|13433|13432|149
1646929060000|2022-03-10 16:17:40|13432.9|13431.9|13433.5|13432.5|13436|13435|13432.5|13431.5|85
1646929070000|2022-03-10 16:17:50|13433.4|13432.4|13430.9|13429.9|13435|13434|13430.9|13429.9|77
1646929080000|2022-03-10 16:18:00|13431.3|13430.3|13434|13433|13434.4|13433.4|13431|13430|146
1646929090000|2022-03-10 16:18:10|13433.9|13432.9|13436.7|13435.7|13437.7|13436.7|13433.9|13432.9|90
1646929100000|2022-03-10 16:18:20|13436.3|13435.3|13437|13436|13437.5|13436.5|13434.5|13433.5|130
1646929110000|2022-03-10 16:18:30|13436.8|13435.8|13435.3|13434.3|13436.8|13435.8|13433.3|13432.3|69
1646929120000|2022-03-10 16:18:40|13435.4|13434.4|13431.3|13430.3|13435.4|13434.4|13430.3|13429.3|104
1646929130000|2022-03-10 16:18:50|13431.2|13430.2|13431.3|13430.3|13433.4|13432.4|13429.8|13428.8|87
1646929140000|2022-03-10 16:19:00|13431.2|13430.2|13431|13430|13433.9|13432.9|13430|13429|61
1646929150000|2022-03-10 16:19:10|13431.2|13430.2|13433.7|13432.7|13436.2|13435.2|13431|13430|100
1646929160000|2022-03-10 16:19:20|13433.5|13432.5|13433.4|13432.4|13435|13434|13430.7|13429.7|51
1646929170000|2022-03-10 16:19:30|13433.5|13432.5|13435.7|13434.7|13436.3|13435.3|13433.3|13432.3|76
1646929180000|2022-03-10 16:19:40|13435.5|13434.5|13428|13427|13435.9|13434.9|13427.8|13426.8|139
1646929190000|2022-03-10 16:19:50|13428.3|13427.3|13427.4|13426.4|13429.8|13428.8|13425.2|13424.2|188
1646929200000|2022-03-10 16:20:00|13427.2|13426.2|13421.7|13420.7|13427.9|13426.9|13421.2|13420.2|262
1646929210000|2022-03-10 16:20:10|13421.3|13420.3|13424.4|13423.4|13425.5|13424.5|13420.4|13419.4|390
1646929220000|2022-03-10 16:20:20|13424.5|13423.5|13432.7|13431.7|13432.7|13431.7|13423.9|13422.9|194
1646929230000|2022-03-10 16:20:30|13432.2|13431.2|13438.3|13437.3|13443|13442|13432.2|13431.2|301
1646929240000|2022-03-10 16:20:40|13438.4|13437.4|13441.8|13440.8|13443.5|13442.5|13438.4|13437.4|133
1646929250000|2022-03-10 16:20:50|13441.7|13440.7|13435.2|13434.2|13441.7|13440.7|13433.8|13432.8|129
1646929260000|2022-03-10 16:21:00|13435.3|13434.3|13439.8|13438.8|13441.3|13440.3|13435.2|13434.2|154
1646929270000|2022-03-10 16:21:10|13440|13439|13441.8|13440.8|13443.3|13442.3|13439.5|13438.5|112
1646929280000|2022-03-10 16:21:20|13441.9|13440.9|13443.9|13442.9|13446.9|13445.9|13441.5|13440.5|386
1646929290000|2022-03-10 16:21:30|13444|13443|13442.3|13441.3|13447.4|13446.4|13442|13441|209
1646929300000|2022-03-10 16:21:40|13442.2|13441.2|13438.8|13437.8|13442.5|13441.5|13437|13436|166
1646929310000|2022-03-10 16:21:50|13438.4|13437.4|13439.8|13438.8|13442.3|13441.3|13438.3|13437.3|73
1646929320000|2022-03-10 16:22:00|13439.9|13438.9|13434.5|13433.5|13439.9|13438.9|13433.2|13432.2|171
1646929330000|2022-03-10 16:22:10|13434.7|13433.7|13434|13433|13436.9|13435.9|13432.2|13431.2|120
1646929340000|2022-03-10 16:22:20|13434.2|13433.2|13435.5|13434.5|13435.9|13434.9|13433.9|13432.9|58
1646929350000|2022-03-10 16:22:30|13435.7|13434.7|13432|13431|13435.8|13434.8|13431.2|13430.2|84
1646929360000|2022-03-10 16:22:40|13431.8|13430.8|13423.4|13422.4|13432|13431|13423.4|13422.4|189
1646929370000|2022-03-10 16:22:50|13423.5|13422.5|13429.9|13428.9|13430.4|13429.4|13423.4|13422.4|163
1646929380000|2022-03-10 16:23:00|13430|13429|13431.2|13430.2|13432.3|13431.3|13428.7|13427.7|360
1646929390000|2022-03-10 16:23:10|13431.3|13430.3|13425.8|13424.8|13431.9|13430.9|13425|13424|198
1646929400000|2022-03-10 16:23:20|13425.3|13424.3|13419.9|13418.9|13425.9|13424.9|13416.7|13415.7|669
1646929410000|2022-03-10 16:23:30|13420|13419|13424.2|13423.2|13424.2|13423.2|13419.8|13418.8|313
1646929420000|2022-03-10 16:23:40|13423.8|13422.8|13423|13422|13423.8|13422.8|13420.4|13419.4|154
1646929430000|2022-03-10 16:23:50|13423.2|13422.2|13419.5|13418.5|13425.2|13424.2|13418.8|13417.8|164
1646929440000|2022-03-10 16:24:00|13419.4|13418.4|13426.8|13425.8|13427.3|13426.3|13418.5|13417.5|238
1646929450000|2022-03-10 16:24:10|13427|13426|13425.2|13424.2|13427|13426|13422.3|13421.3|125
1646929460000|2022-03-10 16:24:20|13425.3|13424.3|13423.5|13422.5|13426.2|13425.2|13422.4|13421.4|104
1646929470000|2022-03-10 16:24:30|13423.4|13422.4|13417.3|13416.3|13423.4|13422.4|13416.7|13415.7|168
1646929480000|2022-03-10 16:24:40|13417.8|13416.8|13417|13416|13419|13418|13415.5|13414.5|135
1646929490000|2022-03-10 16:24:50|13416.9|13415.9|13419.8|13418.8|13422.5|13421.5|13416.8|13415.8|166
1646929500000|2022-03-10 16:25:00|13419.9|13418.9|13413.7|13412.7|13420|13419|13411.8|13410.8|414
1646929510000|2022-03-10 16:25:10|13413.3|13412.3|13410.4|13409.4|13413.7|13412.7|13409.4|13408.4|251
1646929520000|2022-03-10 16:25:20|13410.3|13409.3|13409.3|13408.3|13411.5|13410.5|13407|13406|203
1646929530000|2022-03-10 16:25:30|13409|13408|13411.3|13410.3|13412.5|13411.5|13408.4|13407.4|169
1646929540000|2022-03-10 16:25:40|13410|13409|13416|13415|13418.2|13417.2|13410|13409|210
1646929550000|2022-03-10 16:25:50|13416.2|13415.2|13419.3|13418.3|13419.4|13418.4|13415.7|13414.7|121
1646929560000|2022-03-10 16:26:00|13419.2|13418.2|13414.8|13413.8|13422.7|13421.7|13414.4|13413.4|197
1646929570000|2022-03-10 16:26:10|13414.9|13413.9|13414.8|13413.8|13415.5|13414.5|13412.7|13411.7|102
1646929580000|2022-03-10 16:26:20|13414.7|13413.7|13413.5|13412.5|13414.9|13413.9|13412.4|13411.4|82
1646929590000|2022-03-10 16:26:30|13413.4|13412.4|13408.5|13407.5|13413.8|13412.8|13408.5|13407.5|253
1646929600000|2022-03-10 16:26:40|13409|13408|13413.8|13412.8|13414.9|13413.9|13407.7|13406.7|158
1646929610000|2022-03-10 16:26:50|13413.9|13412.9|13412|13411|13414.8|13413.8|13409|13408|69
1646929620000|2022-03-10 16:27:00|13412.2|13411.2|13406.9|13405.9|13412.5|13411.5|13406.4|13405.4|168
1646929630000|2022-03-10 16:27:10|13407|13406|13408.8|13407.8|13409.3|13408.3|13405.8|13404.8|247
1646929640000|2022-03-10 16:27:20|13409|13408|13402.5|13401.5|13410.5|13409.5|13402.5|13401.5|530
1646929650000|2022-03-10 16:27:30|13403.2|13402.2|13405.8|13404.8|13406.4|13405.4|13402|13401|326
1646929660000|2022-03-10 16:27:40|13405.4|13404.4|13404.8|13403.8|13406.3|13405.3|13403.3|13402.3|180
1646929670000|2022-03-10 16:27:50|13404.9|13403.9|13406|13405|13406.2|13405.2|13402|13401|284
1646929680000|2022-03-10 16:28:00|13406.2|13405.2|13410|13409|13412.2|13411.2|13406.2|13405.2|172
1646929690000|2022-03-10 16:28:10|13409.9|13408.9|13408.3|13407.3|13411.8|13410.8|13408.3|13407.3|117
1646929700000|2022-03-10 16:28:20|13408.7|13407.7|13409|13408|13410|13409|13406.5|13405.5|113
1646929710000|2022-03-10 16:28:30|13409.2|13408.2|13407.8|13406.8|13411.5|13410.5|13407.8|13406.8|126
1646929720000|2022-03-10 16:28:40|13407.9|13406.9|13408|13407|13408.7|13407.7|13406.2|13405.2|117
1646929730000|2022-03-10 16:28:50|13407.9|13406.9|13409.3|13408.3|13410.8|13409.8|13407.9|13406.9|141
1646929740000|2022-03-10 16:29:00|13409.4|13408.4|13413.2|13412.2|13413.7|13412.7|13408.5|13407.5|214
1646929750000|2022-03-10 16:29:10|13413.3|13412.3|13411.3|13410.3|13414.5|13413.5|13409.8|13408.8|111
1646929760000|2022-03-10 16:29:20|13410.9|13409.9|13409.8|13408.8|13411.3|13410.3|13408|13407|70
1646929770000|2022-03-10 16:29:30|13409.9|13408.9|13412.5|13411.5|13412.5|13411.5|13408.3|13407.3|79
1646929780000|2022-03-10 16:29:40|13412.7|13411.7|13411.9|13410.9|13415.7|13414.7|13411.4|13410.4|120
1646929790000|2022-03-10 16:29:50|13411.8|13410.8|13416.7|13415.7|13416.8|13415.8|13411.3|13410.3|120
1646929800000|2022-03-10 16:30:00|13417|13416|13420.4|13419.4|13420.7|13419.7|13416|13415|277
1646929810000|2022-03-10 16:30:10|13420.3|13419.3|13421|13420|13423.5|13422.5|13418|13417|160
1646929820000|2022-03-10 16:30:20|13420.9|13419.9|13417.7|13416.7|13420.9|13419.9|13413.9|13412.9|185
1646929830000|2022-03-10 16:30:30|13417.5|13416.5|13421.7|13420.7|13422|13421|13417.5|13416.5|114
1646929840000|2022-03-10 16:30:40|13421.3|13420.3|13414.5|13413.5|13421.3|13420.3|13414.3|13413.3|197
1646929850000|2022-03-10 16:30:50|13414.4|13413.4|13414.8|13413.8|13416|13415|13413.9|13412.9|81
1646929860000|2022-03-10 16:31:00|13415.3|13414.3|13412.3|13411.3|13416.8|13415.8|13410.5|13409.5|172
1646929870000|2022-03-10 16:31:10|13412|13411|13415.9|13414.9|13418.3|13417.3|13411.5|13410.5|465
1646929880000|2022-03-10 16:31:20|13416.3|13415.3|13418.9|13417.9|13418.9|13417.9|13414.8|13413.8|118
1646929890000|2022-03-10 16:31:30|13418.8|13417.8|13418|13417|13419.5|13418.5|13416.8|13415.8|102
1646929900000|2022-03-10 16:31:40|13418.9|13417.9|13418|13417|13420|13419|13417.4|13416.4|87
1646929910000|2022-03-10 16:31:50|13417.9|13416.9|13418|13417|13421.9|13420.9|13416.8|13415.8|149
1646929920000|2022-03-10 16:32:00|13417.8|13416.8|13416.8|13415.8|13422.2|13421.2|13416.7|13415.7|166
1646929930000|2022-03-10 16:32:10|13416.9|13415.9|13422.4|13421.4|13422.4|13421.4|13416.3|13415.3|142
1646929940000|2022-03-10 16:32:20|13422.3|13421.3|13422.9|13421.9|13424.8|13423.8|13421.4|13420.4|165
1646929950000|2022-03-10 16:32:30|13421.8|13420.8|13428.7|13427.7|13428.7|13427.7|13419.8|13418.8|282
1646929960000|2022-03-10 16:32:40|13428.5|13427.5|13423.8|13422.8|13428.5|13427.5|13421.9|13420.9|262
1646929970000|2022-03-10 16:32:50|13423.7|13422.7|13421|13420|13424.4|13423.4|13420.3|13419.3|73
1646929980000|2022-03-10 16:33:00|13420.9|13419.9|13426|13425|13426.8|13425.8|13420.9|13419.9|142
1646929990000|2022-03-10 16:33:10|13426.2|13425.2|13420.9|13419.9|13426.2|13425.2|13419.7|13418.7|100
1646930000000|2022-03-10 16:33:20|13421|13420|13418.5|13417.5|13421.2|13420.2|13418.3|13417.3|62
1646930010000|2022-03-10 16:33:30|13418.9|13417.9|13415|13414|13418.9|13417.9|13414.7|13413.7|114
1646930020000|2022-03-10 16:33:40|13414.5|13413.5|13410.5|13409.5|13415.7|13414.7|13408.8|13407.8|215
1646930030000|2022-03-10 16:33:50|13410.4|13409.4|13411.5|13410.5|13412|13411|13407|13406|161
1646930040000|2022-03-10 16:34:00|13410.3|13409.3|13414.5|13413.5|13416.9|13415.9|13409.4|13408.4|125
1646930050000|2022-03-10 16:34:10|13414|13413|13415|13414|13417.7|13416.7|13414|13413|190
1646930060000|2022-03-10 16:34:20|13415.3|13414.3|13412.8|13411.8|13417|13416|13409.5|13408.5|105
1646930070000|2022-03-10 16:34:30|13412.7|13411.7|13411.3|13410.3|13413.7|13412.7|13409.8|13408.8|86
1646930080000|2022-03-10 16:34:40|13411.4|13410.4|13414.5|13413.5|13414.8|13413.8|13411.3|13410.3|74
1646930090000|2022-03-10 16:34:50|13414.4|13413.4|13414|13413|13414.7|13413.7|13409.8|13408.8|73
1646930100000|2022-03-10 16:35:00|13414.2|13413.2|13416.9|13415.9|13417|13416|13410.3|13409.3|317
1646930110000|2022-03-10 16:35:10|13417|13416|13415.5|13414.5|13417.4|13416.4|13413.4|13412.4|312
1646930120000|2022-03-10 16:35:20|13415|13414|13424.2|13423.2|13425|13424|13412.9|13411.9|321
1646930130000|2022-03-10 16:35:30|13423|13422|13415.2|13414.2|13423|13422|13414.5|13413.5|242
1646930140000|2022-03-10 16:35:40|13414.9|13413.9|13409.4|13408.4|13414.9|13413.9|13408.9|13407.9|153
1646930150000|2022-03-10 16:35:50|13409.5|13408.5|13408|13407|13409.5|13408.5|13406.8|13405.8|141
1646930160000|2022-03-10 16:36:00|13408.2|13407.2|13411.4|13410.4|13412.2|13411.2|13406.8|13405.8|124
1646930170000|2022-03-10 16:36:10|13411.8|13410.8|13415.2|13414.2|13418|13417|13410|13409|166
1646930180000|2022-03-10 16:36:20|13415.3|13414.3|13412|13411|13415.7|13414.7|13412|13411|52
1646930190000|2022-03-10 16:36:30|13413|13412|13415.4|13414.4|13416.3|13415.3|13412|13411|92
1646930200000|2022-03-10 16:36:40|13415.5|13414.5|13416.8|13415.8|13418.4|13417.4|13414.3|13413.3|93
1646930210000|2022-03-10 16:36:50|13416.9|13415.9|13414.4|13413.4|13416.9|13415.9|13411.8|13410.8|127
1646930220000|2022-03-10 16:37:00|13414.3|13413.3|13414.8|13413.8|13417.2|13416.2|13410.3|13409.3|265
1646930230000|2022-03-10 16:37:10|13414.7|13413.7|13420.4|13419.4|13421|13420|13414.5|13413.5|126
1646930240000|2022-03-10 16:37:20|13420.3|13419.3|13420.9|13419.9|13425.5|13424.5|13419.5|13418.5|204
1646930250000|2022-03-10 16:37:30|13421|13420|13426.7|13425.7|13426.8|13425.8|13419.2|13418.2|140
1646930260000|2022-03-10 16:37:40|13426.5|13425.5|13426.8|13425.8|13428.7|13427.7|13425|13424|153
1646930270000|2022-03-10 16:37:50|13426.7|13425.7|13421.4|13420.4|13427.8|13426.8|13421.2|13420.2|188
1646930280000|2022-03-10 16:38:00|13420.8|13419.8|13423.5|13422.5|13423.7|13422.7|13420.3|13419.3|82
1646930290000|2022-03-10 16:38:10|13423.9|13422.9|13425.4|13424.4|13428|13427|13423.5|13422.5|141
1646930300000|2022-03-10 16:38:20|13425.3|13424.3|13420.8|13419.8|13425.7|13424.7|13420.4|13419.4|84
1646930310000|2022-03-10 16:38:30|13420.9|13419.9|13421|13420|13423|13422|13419.9|13418.9|96
1646930320000|2022-03-10 16:38:40|13420.9|13419.9|13424.5|13423.5|13425.4|13424.4|13419.9|13418.9|53
1646930330000|2022-03-10 16:38:50|13425|13424|13423.4|13422.4|13428|13427|13423.2|13422.2|175
1646930340000|2022-03-10 16:39:00|13423.5|13422.5|13417.7|13416.7|13423.7|13422.7|13417.3|13416.3|101
1646930350000|2022-03-10 16:39:10|13417.5|13416.5|13417.8|13416.8|13418.9|13417.9|13416.9|13415.9|93
1646930360000|2022-03-10 16:39:20|13418.5|13417.5|13417.4|13416.4|13420.3|13419.3|13417.2|13416.2|105
1646930370000|2022-03-10 16:39:30|13417.3|13416.3|13419.2|13418.2|13420.3|13419.3|13414.5|13413.5|98
1646930380000|2022-03-10 16:39:40|13419|13418|13419|13418|13420.7|13419.7|13418|13417|41
1646930390000|2022-03-10 16:39:50|13418.8|13417.8|13421.5|13420.5|13423.7|13422.7|13418.4|13417.4|47
1646930400000|2022-03-10 16:40:00|13422.4|13421.4|13427|13426|13427.8|13426.8|13422.4|13421.4|166
1646930410000|2022-03-10 16:40:10|13427.4|13426.4|13429.8|13428.8|13430.2|13429.2|13427.3|13426.3|198
1646930420000|2022-03-10 16:40:20|13429.7|13428.7|13428.8|13427.8|13430.3|13429.3|13426.8|13425.8|84
1646930430000|2022-03-10 16:40:30|13429.2|13428.2|13433.3|13432.3|13436.8|13435.8|13428.9|13427.9|357
1646930440000|2022-03-10 16:40:40|13433.2|13432.2|13433.2|13432.2|13436.3|13435.3|13432.4|13431.4|135
1646930450000|2022-03-10 16:40:50|13433.5|13432.5|13434|13433|13434.4|13433.4|13431.9|13430.9|114
1646930460000|2022-03-10 16:41:00|13433.7|13432.7|13429.3|13428.3|13433.7|13432.7|13427.2|13426.2|146
1646930470000|2022-03-10 16:41:10|13429.5|13428.5|13420.9|13419.9|13429.5|13428.5|13418.9|13417.9|215
1646930480000|2022-03-10 16:41:20|13422.2|13421.2|13421.3|13420.3|13424.3|13423.3|13420|13419|87
1646930490000|2022-03-10 16:41:30|13421.5|13420.5|13420.5|13419.5|13422|13421|13419.9|13418.9|112
1646930500000|2022-03-10 16:41:40|13418.7|13417.7|13420.9|13419.9|13421.5|13420.5|13418.3|13417.3|76
1646930510000|2022-03-10 16:41:50|13420.8|13419.8|13423.5|13422.5|13423.7|13422.7|13419|13418|82
1646930520000|2022-03-10 16:42:00|13422.8|13421.8|13427.9|13426.9|13428.8|13427.8|13420.9|13419.9|110
1646930530000|2022-03-10 16:42:10|13427.5|13426.5|13425.2|13424.2|13428|13427|13424.4|13423.4|57
1646930540000|2022-03-10 16:42:20|13425.3|13424.3|13428.9|13427.9|13430|13429|13425.3|13424.3|76
1646930550000|2022-03-10 16:42:30|13428.8|13427.8|13428.2|13427.2|13431.9|13430.9|13427.8|13426.8|173
1646930560000|2022-03-10 16:42:40|13427.9|13426.9|13424.9|13423.9|13433.2|13432.2|13424.4|13423.4|157
1646930570000|2022-03-10 16:42:50|13425.4|13424.4|13426.9|13425.9|13428.2|13427.2|13424.5|13423.5|66
1646930580000|2022-03-10 16:43:00|13427|13426|13425.9|13424.9|13428.8|13427.8|13422.8|13421.8|210
1646930590000|2022-03-10 16:43:10|13425.7|13424.7|13430.3|13429.3|13430.9|13429.9|13425.3|13424.3|78
1646930600000|2022-03-10 16:43:20|13430|13429|13430.8|13429.8|13433.5|13432.5|13429.9|13428.9|60
1646930610000|2022-03-10 16:43:30|13430.9|13429.9|13427.4|13426.4|13432.3|13431.3|13426.5|13425.5|63
1646930620000|2022-03-10 16:43:40|13427.3|13426.3|13424|13423|13427.7|13426.7|13423.3|13422.3|53
1646930630000|2022-03-10 16:43:50|13424.5|13423.5|13425.5|13424.5|13426.7|13425.7|13423.9|13422.9|77
1646930640000|2022-03-10 16:44:00|13425.8|13424.8|13426.5|13425.5|13428.3|13427.3|13421.9|13420.9|207
1646930650000|2022-03-10 16:44:10|13426.3|13425.3|13431.5|13430.5|13436.5|13435.5|13426.3|13425.3|234
1646930660000|2022-03-10 16:44:20|13431.8|13430.8|13432.8|13431.8|13432.9|13431.9|13429.8|13428.8|94
1646930670000|2022-03-10 16:44:30|13432.7|13431.7|13437.4|13436.4|13438|13437|13431.5|13430.5|303
1646930680000|2022-03-10 16:44:40|13437.5|13436.5|13436.2|13435.2|13440.7|13439.7|13436.2|13435.2|196
1646930690000|2022-03-10 16:44:50|13436.4|13435.4|13441.4|13440.4|13444.5|13443.5|13436.4|13435.4|202
1646930700000|2022-03-10 16:45:00|13441.5|13440.5|13438|13437|13444.9|13443.9|13437.3|13436.3|281
1646930710000|2022-03-10 16:45:10|13438.3|13437.3|13436.2|13435.2|13439.2|13438.2|13431.2|13430.2|170
1646930720000|2022-03-10 16:45:20|13436.3|13435.3|13433|13432|13436.7|13435.7|13432.4|13431.4|175
1646930730000|2022-03-10 16:45:30|13433.3|13432.3|13433.2|13432.2|13434.8|13433.8|13430.8|13429.8|115
1646930740000|2022-03-10 16:45:40|13433|13432|13431.3|13430.3|13434.2|13433.2|13430.3|13429.3|104
1646930750000|2022-03-10 16:45:50|13431.2|13430.2|13433.7|13432.7|13435.3|13434.3|13431.2|13430.2|76
1646930760000|2022-03-10 16:46:00|13433.8|13432.8|13427.7|13426.7|13433.9|13432.9|13426.5|13425.5|121
1646930770000|2022-03-10 16:46:10|13427.4|13426.4|13427.9|13426.9|13430|13429|13425.8|13424.8|154
1646930780000|2022-03-10 16:46:20|13426.9|13425.9|13428.7|13427.7|13430.5|13429.5|13426.7|13425.7|81
1646930790000|2022-03-10 16:46:30|13428.9|13427.9|13427.7|13426.7|13428.9|13427.9|13425.5|13424.5|57
1646930800000|2022-03-10 16:46:40|13427.5|13426.5|13429|13428|13430.8|13429.8|13427.4|13426.4|89
1646930810000|2022-03-10 16:46:50|13428.9|13427.9|13429.8|13428.8|13430.3|13429.3|13426.4|13425.4|56
1646930820000|2022-03-10 16:47:00|13428.8|13427.8|13432.2|13431.2|13432.8|13431.8|13426|13425|187
1646930830000|2022-03-10 16:47:10|13432|13431|13429.4|13428.4|13432.4|13431.4|13426.5|13425.5|78
1646930840000|2022-03-10 16:47:20|13429.2|13428.2|13428.3|13427.3|13430.4|13429.4|13426.8|13425.8|111
1646930850000|2022-03-10 16:47:30|13427|13426|13426.5|13425.5|13427|13426|13423|13422|215
1646930860000|2022-03-10 16:47:40|13426.4|13425.4|13424.8|13423.8|13430.3|13429.3|13424.2|13423.2|177
1646930870000|2022-03-10 16:47:50|13424.3|13423.3|13424.9|13423.9|13425.9|13424.9|13418.5|13417.5|208
1646930880000|2022-03-10 16:48:00|13425|13424|13425.5|13424.5|13427.4|13426.4|13424.7|13423.7|83
1646930890000|2022-03-10 16:48:10|13426.3|13425.3|13427.5|13426.5|13429.5|13428.5|13426.2|13425.2|53
1646930900000|2022-03-10 16:48:20|13427.3|13426.3|13428.8|13427.8|13429.3|13428.3|13427|13426|60
1646930910000|2022-03-10 16:48:30|13428.7|13427.7|13436.3|13435.3|13437.2|13436.2|13428.7|13427.7|240
1646930920000|2022-03-10 16:48:40|13435.9|13434.9|13435.5|13434.5|13436.5|13435.5|13434|13433|101
1646930930000|2022-03-10 16:48:50|13435.4|13434.4|13434.2|13433.2|13438|13437|13433.8|13432.8|167
1646930940000|2022-03-10 16:49:00|13434.3|13433.3|13437|13436|13437.2|13436.2|13430.5|13429.5|114
1646930950000|2022-03-10 16:49:10|13437.2|13436.2|13436.2|13435.2|13439.8|13438.8|13435.3|13434.3|86
1646930960000|2022-03-10 16:49:20|13436.3|13435.3|13436.3|13435.3|13438.2|13437.2|13435.3|13434.3|110
1646930970000|2022-03-10 16:49:30|13435.8|13434.8|13437|13436|13438.4|13437.4|13435.4|13434.4|78
1646930980000|2022-03-10 16:49:40|13438|13437|13436.7|13435.7|13438.4|13437.4|13435.5|13434.5|124
1646930990000|2022-03-10 16:49:50|13436.5|13435.5|13436.9|13435.9|13437.9|13436.9|13436.4|13435.4|73
1646931000000|2022-03-10 16:50:00|13436.8|13435.8|13435.2|13434.2|13439.7|13438.7|13434.5|13433.5|127
1646931010000|2022-03-10 16:50:10|13435|13434|13437.5|13436.5|13437.7|13436.7|13433.2|13432.2|132
1646931020000|2022-03-10 16:50:20|13437.7|13436.7|13449.9|13448.9|13451.5|13450.5|13437.7|13436.7|378
1646931030000|2022-03-10 16:50:30|13450|13449|13449.8|13448.8|13454.5|13453.5|13448.7|13447.7|286
1646931040000|2022-03-10 16:50:40|13449.3|13448.3|13447|13446|13450.8|13449.8|13446.7|13445.7|108
1646931050000|2022-03-10 16:50:50|13447.2|13446.2|13443.5|13442.5|13447.5|13446.5|13443.5|13442.5|82
1646931060000|2022-03-10 16:51:00|13443|13442|13445.9|13444.9|13448.3|13447.3|13442.7|13441.7|136
1646931070000|2022-03-10 16:51:10|13446.3|13445.3|13447.3|13446.3|13449.2|13448.2|13446.2|13445.2|63
1646931080000|2022-03-10 16:51:20|13447.2|13446.2|13447.7|13446.7|13448.8|13447.8|13446.5|13445.5|63
1646931090000|2022-03-10 16:51:30|13447.8|13446.8|13448.7|13447.7|13450.4|13449.4|13446.7|13445.7|89
1646931100000|2022-03-10 16:51:40|13447.9|13446.9|13448.4|13447.4|13449|13448|13446.9|13445.9|82
1646931110000|2022-03-10 16:51:50|13448.5|13447.5|13450.4|13449.4|13452.2|13451.2|13447.3|13446.3|145
1646931120000|2022-03-10 16:52:00|13450.3|13449.3|13453.5|13452.5|13454|13453|13446.8|13445.8|140
1646931130000|2022-03-10 16:52:10|13453.8|13452.8|13453.8|13452.8|13457.4|13456.4|13451.9|13450.9|298
1646931140000|2022-03-10 16:52:20|13453.7|13452.7|13453.4|13452.4|13458.5|13457.5|13452.4|13451.4|329
1646931150000|2022-03-10 16:52:30|13453.5|13452.5|13454.8|13453.8|13456.9|13455.9|13452.8|13451.8|121
1646931160000|2022-03-10 16:52:40|13454.9|13453.9|13454.7|13453.7|13456.8|13455.8|13453.4|13452.4|109
1646931170000|2022-03-10 16:52:50|13454.5|13453.5|13460.3|13459.3|13460.7|13459.7|13454.5|13453.5|172
1646931180000|2022-03-10 16:53:00|13460.5|13459.5|13457.2|13456.2|13460.7|13459.7|13456.2|13455.2|189
1646931190000|2022-03-10 16:53:10|13457.3|13456.3|13455.8|13454.8|13457.8|13456.8|13454.9|13453.9|126
1646931200000|2022-03-10 16:53:20|13455.5|13454.5|13455.4|13454.4|13458.4|13457.4|13455.3|13454.3|111
1646931210000|2022-03-10 16:53:30|13455.3|13454.3|13456.3|13455.3|13457|13456|13454|13453|114
1646931220000|2022-03-10 16:53:40|13456|13455|13459|13458|13462.7|13461.7|13455.5|13454.5|250
1646931230000|2022-03-10 16:53:50|13459.2|13458.2|13466.5|13465.5|13467.2|13466.2|13459.2|13458.2|363
1646931240000|2022-03-10 16:54:00|13466.4|13465.4|13463.5|13462.5|13466.4|13465.4|13463.3|13462.3|176
1646931250000|2022-03-10 16:54:10|13463.4|13462.4|13460.5|13459.5|13463.5|13462.5|13457.7|13456.7|184
1646931260000|2022-03-10 16:54:20|13460.4|13459.4|13458.8|13457.8|13461.5|13460.5|13458.4|13457.4|138
1646931270000|2022-03-10 16:54:30|13458.4|13457.4|13458.4|13457.4|13459.2|13458.2|13457.3|13456.3|65
1646931280000|2022-03-10 16:54:40|13458.3|13457.3|13459.5|13458.5|13461.4|13460.4|13458.3|13457.3|83
1646931290000|2022-03-10 16:54:50|13459.4|13458.4|13459.9|13458.9|13461.9|13460.9|13459.4|13458.4|60
1646931300000|2022-03-10 16:55:00|13460.9|13459.9|13457.3|13456.3|13461.5|13460.5|13455.7|13454.7|144
1646931310000|2022-03-10 16:55:10|13457.2|13456.2|13456.8|13455.8|13458.5|13457.5|13456|13455|62
1646931320000|2022-03-10 16:55:20|13456.7|13455.7|13454.2|13453.2|13456.7|13455.7|13451.7|13450.7|258
1646931330000|2022-03-10 16:55:30|13454|13453|13452|13451|13454.8|13453.8|13451.8|13450.8|216
1646931340000|2022-03-10 16:55:40|13451.9|13450.9|13449.5|13448.5|13453.2|13452.2|13448.8|13447.8|190
1646931350000|2022-03-10 16:55:50|13449.4|13448.4|13450.9|13449.9|13451.3|13450.3|13447.7|13446.7|152
1646931360000|2022-03-10 16:56:00|13451|13450|13453.7|13452.7|13454.3|13453.3|13450.5|13449.5|131
1646931370000|2022-03-10 16:56:10|13454.2|13453.2|13452.5|13451.5|13455|13454|13452|13451|56
1646931380000|2022-03-10 16:56:20|13452.3|13451.3|13452.8|13451.8|13454.9|13453.9|13451.8|13450.8|57
1646931390000|2022-03-10 16:56:30|13452.7|13451.7|13453|13452|13454|13453|13451.4|13450.4|35
1646931400000|2022-03-10 16:56:40|13453.2|13452.2|13451.4|13450.4|13455.2|13454.2|13450.8|13449.8|82
1646931410000|2022-03-10 16:56:50|13451.3|13450.3|13449.8|13448.8|13451.4|13450.4|13449.3|13448.3|98
1646931420000|2022-03-10 16:57:00|13449.9|13448.9|13453.8|13452.8|13455|13454|13449.8|13448.8|91
1646931430000|2022-03-10 16:57:10|13453.9|13452.9|13454.8|13453.8|13455.4|13454.4|13453.3|13452.3|99
1646931440000|2022-03-10 16:57:20|13455|13454|13456.5|13455.5|13458.4|13457.4|13454.4|13453.4|186
1646931450000|2022-03-10 16:57:30|13457|13456|13457.5|13456.5|13457.9|13456.9|13456|13455|67
1646931460000|2022-03-10 16:57:40|13457.2|13456.2|13454.2|13453.2|13457.3|13456.3|13453.8|13452.8|85
1646931470000|2022-03-10 16:57:50|13454|13453|13452.3|13451.3|13454.4|13453.4|13452|13451|59
1646931480000|2022-03-10 16:58:00|13451.8|13450.8|13452.8|13451.8|13452.9|13451.9|13449.2|13448.2|135
1646931490000|2022-03-10 16:58:10|13452.9|13451.9|13457.2|13456.2|13460.5|13459.5|13452.9|13451.9|184
1646931500000|2022-03-10 16:58:20|13456.5|13455.5|13460.5|13459.5|13460.5|13459.5|13456.3|13455.3|48
1646931510000|2022-03-10 16:58:30|13460.4|13459.4|13458.5|13457.5|13460.7|13459.7|13457.4|13456.4|84
1646931520000|2022-03-10 16:58:40|13458.9|13457.9|13457.2|13456.2|13460.2|13459.2|13455.7|13454.7|61
1646931530000|2022-03-10 16:58:50|13456.9|13455.9|13458.4|13457.4|13459.7|13458.7|13456|13455|33
1646931540000|2022-03-10 16:59:00|13458.3|13457.3|13457.8|13456.8|13462|13461|13457.8|13456.8|79
1646931550000|2022-03-10 16:59:10|13457.7|13456.7|13463.8|13462.8|13463.9|13462.9|13457.3|13456.3|105
1646931560000|2022-03-10 16:59:20|13463.5|13462.5|13462.9|13461.9|13464|13463|13460.7|13459.7|68
1646931570000|2022-03-10 16:59:30|13463|13462|13465.4|13464.4|13465.7|13464.7|13462.7|13461.7|102
1646931580000|2022-03-10 16:59:40|13466.7|13465.7|13471.9|13470.9|13472.4|13471.4|13466.7|13465.7|371
1646931590000|2022-03-10 16:59:50|13471.8|13470.8|13468|13467|13472.3|13471.3|13467|13466|261
1646931600000|2022-03-10 17:00:00|13467.5|13466.5|13465.2|13464.2|13469|13468|13465|13464|165
1646931610000|2022-03-10 17:00:10|13465.9|13464.9|13468.4|13467.4|13469.7|13468.7|13464.3|13463.3|136
1646931620000|2022-03-10 17:00:20|13468.3|13467.3|13467|13466|13470.9|13469.9|13467|13466|84
1646931630000|2022-03-10 17:00:30|13466.4|13465.4|13463.9|13462.9|13467.7|13466.7|13463.7|13462.7|90
1646931640000|2022-03-10 17:00:40|13464.3|13463.3|13462.8|13461.8|13465.5|13464.5|13461.4|13460.4|180
1646931650000|2022-03-10 17:00:50|13462.9|13461.9|13464|13463|13465.2|13464.2|13462.7|13461.7|57
1646931660000|2022-03-10 17:01:00|13464.3|13463.3|13467.4|13466.4|13469.3|13468.3|13462.8|13461.8|122
1646931670000|2022-03-10 17:01:10|13467.7|13466.7|13476.3|13475.3|13476.5|13475.5|13466.7|13465.7|235
1646931680000|2022-03-10 17:01:20|13476.5|13475.5|13480.2|13479.2|13480.2|13479.2|13473.5|13472.5|399
1646931690000|2022-03-10 17:01:30|13479.3|13478.3|13477.7|13476.7|13480.3|13479.3|13477.5|13476.5|215
1646931700000|2022-03-10 17:01:40|13477.8|13476.8|13475|13474|13478.2|13477.2|13475|13474|148
1646931710000|2022-03-10 17:01:50|13474.7|13473.7|13476.9|13475.9|13477.5|13476.5|13474.7|13473.7|86
1646931720000|2022-03-10 17:02:00|13476.5|13475.5|13474.9|13473.9|13476.5|13475.5|13474.7|13473.7|153
1646931730000|2022-03-10 17:02:10|13474.8|13473.8|13475.2|13474.2|13477.4|13476.4|13474.4|13473.4|110
1646931740000|2022-03-10 17:02:20|13475.5|13474.5|13475.7|13474.7|13476.4|13475.4|13474.3|13473.3|151
1646931750000|2022-03-10 17:02:30|13475.2|13474.2|13476.3|13475.3|13477.2|13476.2|13475|13474|141
1646931760000|2022-03-10 17:02:40|13476.2|13475.2|13477.2|13476.2|13477.4|13476.4|13474.9|13473.9|115
1646931770000|2022-03-10 17:02:50|13476.5|13475.5|13475.2|13474.2|13477|13476|13474.4|13473.4|98
1646931780000|2022-03-10 17:03:00|13474.8|13473.8|13469.5|13468.5|13475.8|13474.8|13469.4|13468.4|214
1646931790000|2022-03-10 17:03:10|13469.7|13468.7|13469|13468|13470.3|13469.3|13464.9|13463.9|247
1646931800000|2022-03-10 17:03:20|13469.2|13468.2|13470.3|13469.3|13470.8|13469.8|13468.4|13467.4|101
1646931810000|2022-03-10 17:03:30|13470|13469|13467.3|13466.3|13470.2|13469.2|13466.9|13465.9|95
1646931820000|2022-03-10 17:03:40|13467.5|13466.5|13466.5|13465.5|13468.8|13467.8|13465.7|13464.7|115
1646931830000|2022-03-10 17:03:50|13466.4|13465.4|13465.3|13464.3|13467.3|13466.3|13464.4|13463.4|70
1646931840000|2022-03-10 17:04:00|13465|13464|13463|13462|13465.3|13464.3|13462.3|13461.3|110
1646931850000|2022-03-10 17:04:10|13463.5|13462.5|13468.5|13467.5|13468.8|13467.8|13461.9|13460.9|94
1646931860000|2022-03-10 17:04:20|13468.7|13467.7|13471|13470|13471|13470|13468.2|13467.2|110
1646931870000|2022-03-10 17:04:30|13470.8|13469.8|13470|13469|13471.3|13470.3|13468.5|13467.5|62
1646931880000|2022-03-10 17:04:40|13470.2|13469.2|13468.4|13467.4|13471.3|13470.3|13468.3|13467.3|59
1646931890000|2022-03-10 17:04:50|13467.5|13466.5|13468.3|13467.3|13469.5|13468.5|13466.2|13465.2|54
1646931900000|2022-03-10 17:05:00|13468.8|13467.8|13470|13469|13471|13470|13468|13467|57
1646931910000|2022-03-10 17:05:10|13470.2|13469.2|13476|13475|13476|13475|13469.2|13468.2|91
1646931920000|2022-03-10 17:05:20|13476.2|13475.2|13476.8|13475.8|13477.7|13476.7|13475.3|13474.3|124
1646931930000|2022-03-10 17:05:30|13476.7|13475.7|13479.2|13478.2|13480|13479|13476.5|13475.5|83
1646931940000|2022-03-10 17:05:40|13479|13478|13477.7|13476.7|13479.3|13478.3|13477.2|13476.2|62
1646931950000|2022-03-10 17:05:50|13477.9|13476.9|13478.4|13477.4|13479.8|13478.8|13476.7|13475.7|134
1646931960000|2022-03-10 17:06:00|13478.5|13477.5|13475.9|13474.9|13480|13479|13475.4|13474.4|139
1646931970000|2022-03-10 17:06:10|13475.8|13474.8|13473.5|13472.5|13478|13477|13473|13472|99
1646931980000|2022-03-10 17:06:20|13473.7|13472.7|13473.3|13472.3|13473.7|13472.7|13471.5|13470.5|135
1646931990000|2022-03-10 17:06:30|13472.9|13471.9|13473.5|13472.5|13475|13474|13472.3|13471.3|50
1646932000000|2022-03-10 17:06:40|13473.4|13472.4|13472.9|13471.9|13474|13473|13472.7|13471.7|44
1646932010000|2022-03-10 17:06:50|13473|13472|13474.4|13473.4|13476|13475|13473|13472|83
1646932020000|2022-03-10 17:07:00|13474.2|13473.2|13466.3|13465.3|13474.2|13473.2|13465.8|13464.8|152
1646932030000|2022-03-10 17:07:10|13466.2|13465.2|13458.5|13457.5|13467.2|13466.2|13456.9|13455.9|291
1646932040000|2022-03-10 17:07:20|13458.9|13457.9|13454.3|13453.3|13459.5|13458.5|13454.3|13453.3|261
1646932050000|2022-03-10 17:07:30|13453.8|13452.8|13454|13453|13455.4|13454.4|13452.8|13451.8|166
1646932060000|2022-03-10 17:07:40|13454.2|13453.2|13457.2|13456.2|13457.9|13456.9|13454.2|13453.2|167
1646932070000|2022-03-10 17:07:50|13457|13456|13460.5|13459.5|13461.9|13460.9|13456.7|13455.7|120
1646932080000|2022-03-10 17:08:00|13460.4|13459.4|13459.5|13458.5|13463.3|13462.3|13459.5|13458.5|81
1646932090000|2022-03-10 17:08:10|13459.7|13458.7|13454.8|13453.8|13459.9|13458.9|13453.7|13452.7|199
1646932100000|2022-03-10 17:08:20|13454.7|13453.7|13453.5|13452.5|13455.2|13454.2|13452.3|13451.3|177
1646932110000|2022-03-10 17:08:30|13453.4|13452.4|13454.7|13453.7|13456.5|13455.5|13453.4|13452.4|75
1646932120000|2022-03-10 17:08:40|13454|13453|13453.8|13452.8|13455.7|13454.7|13453.5|13452.5|80
1646932130000|2022-03-10 17:08:50|13453.7|13452.7|13449.5|13448.5|13453.8|13452.8|13449.3|13448.3|205
1646932140000|2022-03-10 17:09:00|13449.4|13448.4|13451.4|13450.4|13452.8|13451.8|13447.8|13446.8|294
1646932150000|2022-03-10 17:09:10|13451.5|13450.5|13453.2|13452.2|13454.3|13453.3|13450.5|13449.5|107
1646932160000|2022-03-10 17:09:20|13452.8|13451.8|13453.5|13452.5|13454.8|13453.8|13452.3|13451.3|108
1646932170000|2022-03-10 17:09:30|13454|13453|13451.8|13450.8|13455|13454|13451.7|13450.7|65
1646932180000|2022-03-10 17:09:40|13451.7|13450.7|13451|13450|13452.8|13451.8|13450.8|13449.8|59
1646932190000|2022-03-10 17:09:50|13450.8|13449.8|13453|13452|13453.3|13452.3|13449.9|13448.9|63
1646932200000|2022-03-10 17:10:00|13452.7|13451.7|13455.2|13454.2|13456.5|13455.5|13451.5|13450.5|99
1646932210000|2022-03-10 17:10:10|13455|13454|13456|13455|13456.4|13455.4|13453|13452|93
1646932220000|2022-03-10 17:10:20|13455.9|13454.9|13456.8|13455.8|13457.3|13456.3|13454.8|13453.8|123
1646932230000|2022-03-10 17:10:30|13456.9|13455.9|13453.5|13452.5|13459.9|13458.9|13453.4|13452.4|159
1646932240000|2022-03-10 17:10:40|13453|13452|13447.5|13446.5|13453|13452|13446.3|13445.3|160
1646932250000|2022-03-10 17:10:50|13447.4|13446.4|13449.5|13448.5|13449.8|13448.8|13446.2|13445.2|85
1646932260000|2022-03-10 17:11:00|13449.4|13448.4|13450.4|13449.4|13452.2|13451.2|13449.4|13448.4|108
1646932270000|2022-03-10 17:11:10|13450.7|13449.7|13447.7|13446.7|13450.7|13449.7|13447.7|13446.7|79
1646932280000|2022-03-10 17:11:20|13448.2|13447.2|13448.8|13447.8|13449.2|13448.2|13446.8|13445.8|176
1646932290000|2022-03-10 17:11:30|13449.3|13448.3|13450.4|13449.4|13450.4|13449.4|13448.2|13447.2|38
1646932300000|2022-03-10 17:11:40|13450.8|13449.8|13448.5|13447.5|13450.9|13449.9|13448.5|13447.5|38
1646932310000|2022-03-10 17:11:50|13448.4|13447.4|13447.3|13446.3|13448.5|13447.5|13446.5|13445.5|26
1646932320000|2022-03-10 17:12:00|13447|13446|13447.5|13446.5|13448.2|13447.2|13444.5|13443.5|90
1646932330000|2022-03-10 17:12:10|13448.8|13447.8|13447.4|13446.4|13449.7|13448.7|13447|13446|51
1646932340000|2022-03-10 17:12:20|13447.5|13446.5|13447|13446|13450|13449|13447|13446|54
1646932350000|2022-03-10 17:12:30|13446.9|13445.9|13452.8|13451.8|13454|13453|13446.7|13445.7|108
1646932360000|2022-03-10 17:12:40|13452.5|13451.5|13453.8|13452.8|13453.9|13452.9|13451.4|13450.4|89
1646932370000|2022-03-10 17:12:50|13453.7|13452.7|13456|13455|13457|13456|13453.7|13452.7|126
1646932380000|2022-03-10 17:13:00|13455.3|13454.3|13453.8|13452.8|13457.8|13456.8|13453|13452|88
1646932390000|2022-03-10 17:13:10|13453.7|13452.7|13453.5|13452.5|13455|13454|13451.8|13450.8|113
1646932400000|2022-03-10 17:13:20|13453.7|13452.7|13448.7|13447.7|13453.7|13452.7|13448.3|13447.3|107
1646932410000|2022-03-10 17:13:30|13448.8|13447.8|13449.3|13448.3|13449.9|13448.9|13447.8|13446.8|71
1646932420000|2022-03-10 17:13:40|13448.5|13447.5|13449.9|13448.9|13450.9|13449.9|13447.4|13446.4|38
1646932430000|2022-03-10 17:13:50|13449.8|13448.8|13453.8|13452.8|13454.3|13453.3|13449.7|13448.7|33
1646932440000|2022-03-10 17:14:00|13453.7|13452.7|13454.3|13453.3|13457.3|13456.3|13453|13452|60
1646932450000|2022-03-10 17:14:10|13453.9|13452.9|13450.4|13449.4|13454.3|13453.3|13450.3|13449.3|41
1646932460000|2022-03-10 17:14:20|13450.3|13449.3|13452.7|13451.7|13453|13452|13450|13449|54
1646932470000|2022-03-10 17:14:30|13452.8|13451.8|13459.2|13458.2|13459.7|13458.7|13452.7|13451.7|100
1646932480000|2022-03-10 17:14:40|13458.7|13457.7|13460.3|13459.3|13460.5|13459.5|13457.9|13456.9|65
1646932490000|2022-03-10 17:14:50|13460|13459|13463.7|13462.7|13465.3|13464.3|13459.4|13458.4|171
1646932500000|2022-03-10 17:15:00|13463.8|13462.8|13469.7|13468.7|13470.7|13469.7|13463.8|13462.8|217
1646932510000|2022-03-10 17:15:10|13470.3|13469.3|13466.5|13465.5|13470.9|13469.9|13465.3|13464.3|115
1646932520000|2022-03-10 17:15:20|13466.7|13465.7|13470.4|13469.4|13471.3|13470.3|13466.5|13465.5|89
1646932530000|2022-03-10 17:15:30|13470.5|13469.5|13472.4|13471.4|13473.5|13472.5|13469.4|13468.4|134
1646932540000|2022-03-10 17:15:40|13472.3|13471.3|13470.8|13469.8|13473.7|13472.7|13470.5|13469.5|133
1646932550000|2022-03-10 17:15:50|13470.7|13469.7|13468.3|13467.3|13471.7|13470.7|13467.9|13466.9|105
1646932560000|2022-03-10 17:16:00|13469.3|13468.3|13463.8|13462.8|13469.3|13468.3|13463.3|13462.3|121
1646932570000|2022-03-10 17:16:10|13464|13463|13464.4|13463.4|13465|13464|13461.5|13460.5|116
1646932580000|2022-03-10 17:16:20|13464.3|13463.3|13462|13461|13464.4|13463.4|13461.9|13460.9|80
1646932590000|2022-03-10 17:16:30|13462.2|13461.2|13458.5|13457.5|13462.8|13461.8|13458.2|13457.2|72
1646932600000|2022-03-10 17:16:40|13458.4|13457.4|13462.5|13461.5|13462.8|13461.8|13457.2|13456.2|121
1646932610000|2022-03-10 17:16:50|13462.4|13461.4|13463.3|13462.3|13467.3|13466.3|13462.4|13461.4|124
1646932620000|2022-03-10 17:17:00|13464.3|13463.3|13466.2|13465.2|13469.5|13468.5|13464.3|13463.3|86
1646932630000|2022-03-10 17:17:10|13466|13465|13462.5|13461.5|13466.2|13465.2|13459.8|13458.8|146
1646932640000|2022-03-10 17:17:20|13462.7|13461.7|13461.3|13460.3|13463.2|13462.2|13458.9|13457.9|82
1646932650000|2022-03-10 17:17:30|13461.4|13460.4|13462.2|13461.2|13465.3|13464.3|13461|13460|145
1646932660000|2022-03-10 17:17:40|13462|13461|13459.3|13458.3|13462.2|13461.2|13459.3|13458.3|49
1646932670000|2022-03-10 17:17:50|13459.5|13458.5|13459|13458|13462|13461|13458.8|13457.8|148
1646932680000|2022-03-10 17:18:00|13459.2|13458.2|13457.3|13456.3|13459.3|13458.3|13455.9|13454.9|111
1646932690000|2022-03-10 17:18:10|13457.2|13456.2|13459.3|13458.3|13460.9|13459.9|13457|13456|57
1646932700000|2022-03-10 17:18:20|13459.2|13458.2|13459.8|13458.8|13460.5|13459.5|13457.5|13456.5|48
1646932710000|2022-03-10 17:18:30|13459.9|13458.9|13460.5|13459.5|13461.2|13460.2|13459|13458|32
1646932720000|2022-03-10 17:18:40|13460.4|13459.4|13464.8|13463.8|13465.4|13464.4|13459.7|13458.7|73
1646932730000|2022-03-10 17:18:50|13464.7|13463.7|13464|13463|13467.8|13466.8|13463.8|13462.8|62
1646932740000|2022-03-10 17:19:00|13464.2|13463.2|13465.9|13464.9|13467.2|13466.2|13461.9|13460.9|63
1646932750000|2022-03-10 17:19:10|13466|13465|13466|13465|13470.5|13469.5|13464.5|13463.5|66
1646932760000|2022-03-10 17:19:20|13466.2|13465.2|13469.7|13468.7|13470|13469|13465.8|13464.8|97
1646932770000|2022-03-10 17:19:30|13469.5|13468.5|13468.2|13467.2|13469.8|13468.8|13467.2|13466.2|44
1646932780000|2022-03-10 17:19:40|13468.7|13467.7|13468.7|13467.7|13470.4|13469.4|13468.5|13467.5|75
1646932790000|2022-03-10 17:19:50|13468.8|13467.8|13469.8|13468.8|13470.4|13469.4|13467.2|13466.2|84
1646932800000|2022-03-10 17:20:00|13470.3|13469.3|13473.5|13472.5|13475.8|13474.8|13469.7|13468.7|167
1646932810000|2022-03-10 17:20:10|13473.8|13472.8|13470.9|13469.9|13474.7|13473.7|13469.8|13468.8|96
1646932820000|2022-03-10 17:20:20|13470.8|13469.8|13464.5|13463.5|13471.2|13470.2|13464.4|13463.4|90
1646932830000|2022-03-10 17:20:30|13464.4|13463.4|13466|13465|13467.4|13466.4|13463.8|13462.8|72
1646932840000|2022-03-10 17:20:40|13465.9|13464.9|13465.7|13464.7|13468.5|13467.5|13464.9|13463.9|62
1646932850000|2022-03-10 17:20:50|13465.5|13464.5|13465.9|13464.9|13468|13467|13464.5|13463.5|63
1646932860000|2022-03-10 17:21:00|13465.5|13464.5|13468.9|13467.9|13469.5|13468.5|13464.3|13463.3|95
1646932870000|2022-03-10 17:21:10|13469|13468|13473.5|13472.5|13474.4|13473.4|13468.5|13467.5|128
1646932880000|2022-03-10 17:21:20|13473.4|13472.4|13480.5|13479.5|13480.5|13479.5|13471.5|13470.5|229
1646932890000|2022-03-10 17:21:30|13480.7|13479.7|13487.8|13486.8|13488.2|13487.2|13479.2|13478.2|586
1646932900000|2022-03-10 17:21:40|13487.9|13486.9|13495.8|13494.8|13496|13495|13487.2|13486.2|607
1646932910000|2022-03-10 17:21:50|13495.7|13494.7|13493.2|13492.2|13496.3|13495.3|13492.9|13491.9|560
1646932920000|2022-03-10 17:22:00|13493.8|13492.8|13501|13500|13501|13500|13492.3|13491.3|257
1646932930000|2022-03-10 17:22:10|13500.9|13499.9|13508.7|13507.7|13508.7|13507.7|13500.5|13499.5|488
1646932940000|2022-03-10 17:22:20|13508.8|13507.8|13503|13502|13509.2|13508.2|13500.3|13499.3|279
1646932950000|2022-03-10 17:22:30|13503.3|13502.3|13501.5|13500.5|13503.3|13502.3|13499.2|13498.2|175
1646932960000|2022-03-10 17:22:40|13502|13501|13503.3|13502.3|13504.5|13503.5|13501.4|13500.4|141
1646932970000|2022-03-10 17:22:50|13503.2|13502.2|13501.2|13500.2|13505.5|13504.5|13501|13500|121
1646932980000|2022-03-10 17:23:00|13502|13501|13503.8|13502.8|13504.9|13503.9|13501.2|13500.2|132
1646932990000|2022-03-10 17:23:10|13504.4|13503.4|13504.3|13503.3|13505.8|13504.8|13503.2|13502.2|65
1646933000000|2022-03-10 17:23:20|13504.5|13503.5|13505.9|13504.9|13506.5|13505.5|13503|13502|132
1646933010000|2022-03-10 17:23:30|13505.7|13504.7|13508|13507|13508.3|13507.3|13505.3|13504.3|129
1646933020000|2022-03-10 17:23:40|13508.3|13507.3|13510|13509|13510.3|13509.3|13507.7|13506.7|120
1646933030000|2022-03-10 17:23:50|13509.9|13508.9|13509.5|13508.5|13511|13510|13508.2|13507.2|116
1646933040000|2022-03-10 17:24:00|13509.4|13508.4|13510.9|13509.9|13513.4|13512.4|13508.7|13507.7|188
1646933050000|2022-03-10 17:24:10|13509.9|13508.9|13508.5|13507.5|13509.9|13508.9|13507|13506|133
1646933060000|2022-03-10 17:24:20|13508.4|13507.4|13509|13508|13510.3|13509.3|13508.3|13507.3|88
1646933070000|2022-03-10 17:24:30|13508.8|13507.8|13507.7|13506.7|13510|13509|13506.3|13505.3|113
1646933080000|2022-03-10 17:24:40|13507.8|13506.8|13508.3|13507.3|13509.4|13508.4|13506.8|13505.8|80
1646933090000|2022-03-10 17:24:50|13508.2|13507.2|13510.5|13509.5|13511|13510|13508.2|13507.2|76
1646933100000|2022-03-10 17:25:00|13510.4|13509.4|13510|13509|13511.8|13510.8|13509.8|13508.8|74
1646933110000|2022-03-10 17:25:10|13510.2|13509.2|13511.4|13510.4|13513.4|13512.4|13509.5|13508.5|116
1646933120000|2022-03-10 17:25:20|13511.5|13510.5|13505.2|13504.2|13511.5|13510.5|13504.7|13503.7|187
1646933130000|2022-03-10 17:25:30|13504.9|13503.9|13502.2|13501.2|13506.2|13505.2|13502.2|13501.2|181
1646933140000|2022-03-10 17:25:40|13501.9|13500.9|13502.5|13501.5|13504.9|13503.9|13501.4|13500.4|109
1646933150000|2022-03-10 17:25:50|13502.7|13501.7|13501.5|13500.5|13503.5|13502.5|13501|13500|76
1646933160000|2022-03-10 17:26:00|13501.4|13500.4|13497.4|13496.4|13501.7|13500.7|13495.8|13494.8|266
1646933170000|2022-03-10 17:26:10|13497.2|13496.2|13496|13495|13497.9|13496.9|13495|13494|85
1646933180000|2022-03-10 17:26:20|13495.9|13494.9|13498.7|13497.7|13499.9|13498.9|13495.3|13494.3|99
1646933190000|2022-03-10 17:26:30|13498.5|13497.5|13497.3|13496.3|13498.5|13497.5|13496.4|13495.4|75
1646933200000|2022-03-10 17:26:40|13497.4|13496.4|13502.7|13501.7|13503.8|13502.8|13497.4|13496.4|92
1646933210000|2022-03-10 17:26:50|13502.2|13501.2|13499.9|13498.9|13503.8|13502.8|13499.8|13498.8|62
1646933220000|2022-03-10 17:27:00|13499.8|13498.8|13495.9|13494.9|13500|13499|13495.4|13494.4|87
1646933230000|2022-03-10 17:27:10|13495.8|13494.8|13496.2|13495.2|13499|13498|13494.8|13493.8|72
1646933240000|2022-03-10 17:27:20|13495.7|13494.7|13500|13499|13500.3|13499.3|13495.5|13494.5|55
1646933250000|2022-03-10 17:27:30|13499.9|13498.9|13499.5|13498.5|13500.2|13499.2|13497.7|13496.7|36
1646933260000|2022-03-10 17:27:40|13499.4|13498.4|13499.4|13498.4|13500.9|13499.9|13498.3|13497.3|58
1646933270000|2022-03-10 17:27:50|13499.5|13498.5|13498.3|13497.3|13501.7|13500.7|13498|13497|56
1646933280000|2022-03-10 17:28:00|13498.4|13497.4|13495.3|13494.3|13498.4|13497.4|13493.9|13492.9|64
1646933290000|2022-03-10 17:28:10|13495.2|13494.2|13497.7|13496.7|13497.8|13496.8|13494.3|13493.3|45
1646933300000|2022-03-10 17:28:20|13497.3|13496.3|13493.9|13492.9|13497.3|13496.3|13493.3|13492.3|46
1646933310000|2022-03-10 17:28:30|13493.8|13492.8|13492|13491|13494.2|13493.2|13490.7|13489.7|85
1646933320000|2022-03-10 17:28:40|13491.5|13490.5|13494.4|13493.4|13494.4|13493.4|13491.3|13490.3|45
1646933330000|2022-03-10 17:28:50|13494.3|13493.3|13491|13490|13494.7|13493.7|13490.8|13489.8|67
1646933340000|2022-03-10 17:29:00|13491.3|13490.3|13491.5|13490.5|13494.5|13493.5|13490.4|13489.4|84
1646933350000|2022-03-10 17:29:10|13491.7|13490.7|13493|13492|13493.9|13492.9|13488.7|13487.7|360
1646933360000|2022-03-10 17:29:20|13493.2|13492.2|13493.2|13492.2|13495.3|13494.3|13492.3|13491.3|219
1646933370000|2022-03-10 17:29:30|13493|13492|13496.4|13495.4|13497.2|13496.2|13493|13492|68
1646933380000|2022-03-10 17:29:40|13496.5|13495.5|13493.3|13492.3|13497|13496|13493.3|13492.3|58
1646933390000|2022-03-10 17:29:50|13493.8|13492.8|13494.5|13493.5|13495.4|13494.4|13492.4|13491.4|79
1646933400000|2022-03-10 17:30:00|13494.4|13493.4|13491.5|13490.5|13494.9|13493.9|13488.5|13487.5|110
1646933410000|2022-03-10 17:30:10|13491.9|13490.9|13491.3|13490.3|13494|13493|13489.2|13488.2|94
1646933420000|2022-03-10 17:30:20|13490.4|13489.4|13491.3|13490.3|13492.3|13491.3|13489.3|13488.3|58
1646933430000|2022-03-10 17:30:30|13491.2|13490.2|13493.5|13492.5|13493.8|13492.8|13489.9|13488.9|118
1646933440000|2022-03-10 17:30:40|13493.4|13492.4|13489|13488|13493.5|13492.5|13488|13487|86
1646933450000|2022-03-10 17:30:50|13489.2|13488.2|13488.7|13487.7|13489.9|13488.9|13488.3|13487.3|44
1646933460000|2022-03-10 17:31:00|13488.8|13487.8|13486.9|13485.9|13488.8|13487.8|13484.5|13483.5|369
1646933470000|2022-03-10 17:31:10|13487|13486|13486.3|13485.3|13489.4|13488.4|13484.8|13483.8|94
1646933480000|2022-03-10 17:31:20|13486.2|13485.2|13488|13487|13488.8|13487.8|13485.9|13484.9|68
1646933490000|2022-03-10 17:31:30|13488.2|13487.2|13487|13486|13488.4|13487.4|13486.5|13485.5|44
1646933500000|2022-03-10 17:31:40|13487.4|13486.4|13486.8|13485.8|13489|13488|13486.5|13485.5|172
1646933510000|2022-03-10 17:31:50|13486.5|13485.5|13487.8|13486.8|13489.7|13488.7|13483.4|13482.4|207
1646933520000|2022-03-10 17:32:00|13488.7|13487.7|13484.7|13483.7|13489.5|13488.5|13484.7|13483.7|66
1646933530000|2022-03-10 17:32:10|13484.8|13483.8|13487.9|13486.9|13488.5|13487.5|13483.8|13482.8|81
1646933540000|2022-03-10 17:32:20|13487.8|13486.8|13485.3|13484.3|13487.8|13486.8|13485.2|13484.2|42
1646933550000|2022-03-10 17:32:30|13485.4|13484.4|13484.3|13483.3|13485.9|13484.9|13484.2|13483.2|32
1646933560000|2022-03-10 17:32:40|13484.4|13483.4|13486.4|13485.4|13487.2|13486.2|13484.2|13483.2|81
1646933570000|2022-03-10 17:32:50|13486.3|13485.3|13479.8|13478.8|13487.2|13486.2|13478.9|13477.9|309
1646933580000|2022-03-10 17:33:00|13479.7|13478.7|13481.3|13480.3|13484.3|13483.3|13479|13478|327
1646933590000|2022-03-10 17:33:10|13480.9|13479.9|13480.3|13479.3|13481.7|13480.7|13479.8|13478.8|35
1646933600000|2022-03-10 17:33:20|13480.4|13479.4|13476.8|13475.8|13480.4|13479.4|13476.3|13475.3|101
1646933610000|2022-03-10 17:33:30|13476.9|13475.9|13478.2|13477.2|13478.4|13477.4|13475.8|13474.8|267
1646933620000|2022-03-10 17:33:40|13478|13477|13476.8|13475.8|13478.4|13477.4|13476.5|13475.5|46
1646933630000|2022-03-10 17:33:50|13476.9|13475.9|13476|13475|13478.4|13477.4|13475.8|13474.8|61
1646933640000|2022-03-10 17:34:00|13475.9|13474.9|13479.4|13478.4|13480.2|13479.2|13475.9|13474.9|92
1646933650000|2022-03-10 17:34:10|13479.5|13478.5|13477.9|13476.9|13480.8|13479.8|13476.8|13475.8|137
1646933660000|2022-03-10 17:34:20|13478|13477|13476.4|13475.4|13478.2|13477.2|13473.8|13472.8|98
1646933670000|2022-03-10 17:34:30|13475.5|13474.5|13475|13474|13475.9|13474.9|13473.2|13472.2|296
1646933680000|2022-03-10 17:34:40|13474.9|13473.9|13474.8|13473.8|13476|13475|13474.2|13473.2|90
1646933690000|2022-03-10 17:34:50|13474.7|13473.7|13475|13474|13475.8|13474.8|13474.4|13473.4|43
1646933700000|2022-03-10 17:35:00|13474.8|13473.8|13471.5|13470.5|13475.3|13474.3|13469.5|13468.5|141
1646933710000|2022-03-10 17:35:10|13471.4|13470.4|13470.3|13469.3|13471.5|13470.5|13469|13468|67
1646933720000|2022-03-10 17:35:20|13470.4|13469.4|13466.3|13465.3|13470.7|13469.7|13465.8|13464.8|159
1646933730000|2022-03-10 17:35:30|13464.9|13463.9|13464.4|13463.4|13465.9|13464.9|13460.2|13459.2|272
1646933740000|2022-03-10 17:35:40|13464.7|13463.7|13459.5|13458.5|13466|13465|13459.4|13458.4|197
1646933750000|2022-03-10 17:35:50|13460.3|13459.3|13462.2|13461.2|13462.7|13461.7|13460.3|13459.3|127
1646933760000|2022-03-10 17:36:00|13462.9|13461.9|13460.5|13459.5|13463.7|13462.7|13457.5|13456.5|110
1646933770000|2022-03-10 17:36:10|13460.8|13459.8|13458.5|13457.5|13460.8|13459.8|13455.4|13454.4|127
1646933780000|2022-03-10 17:36:20|13458.7|13457.7|13459|13458|13459.3|13458.3|13457|13456|79
1646933790000|2022-03-10 17:36:30|13459.2|13458.2|13457.8|13456.8|13459.3|13458.3|13456|13455|127
1646933800000|2022-03-10 17:36:40|13457.7|13456.7|13452.7|13451.7|13458.8|13457.8|13452.2|13451.2|122
1646933810000|2022-03-10 17:36:50|13452.5|13451.5|13450|13449|13452.7|13451.7|13447.5|13446.5|273
1646933820000|2022-03-10 17:37:00|13450.3|13449.3|13451|13450|13451.5|13450.5|13446.4|13445.4|102
1646933830000|2022-03-10 17:37:10|13450.9|13449.9|13451.5|13450.5|13452|13451|13450.4|13449.4|85
1646933840000|2022-03-10 17:37:20|13451.4|13450.4|13449.5|13448.5|13452.8|13451.8|13449.3|13448.3|93
1646933850000|2022-03-10 17:37:30|13449|13448|13456.2|13455.2|13456.5|13455.5|13448.2|13447.2|101
1646933860000|2022-03-10 17:37:40|13456.3|13455.3|13456.8|13455.8|13458.3|13457.3|13455.3|13454.3|164
1646933870000|2022-03-10 17:37:50|13456|13455|13453.4|13452.4|13457.2|13456.2|13453.4|13452.4|63
1646933880000|2022-03-10 17:38:00|13454|13453|13448.8|13447.8|13454|13453|13447.7|13446.7|98
1646933890000|2022-03-10 17:38:10|13448.7|13447.7|13449.8|13448.8|13450.8|13449.8|13448.4|13447.4|70
1646933900000|2022-03-10 17:38:20|13450.3|13449.3|13453.5|13452.5|13453.5|13452.5|13449.8|13448.8|44
1646933910000|2022-03-10 17:38:30|13453.3|13452.3|13451.8|13450.8|13454.2|13453.2|13451.5|13450.5|40
1646933920000|2022-03-10 17:38:40|13451.9|13450.9|13450.8|13449.8|13452.2|13451.2|13450.3|13449.3|24
1646933930000|2022-03-10 17:38:50|13450.7|13449.7|13450.8|13449.8|13452.3|13451.3|13449.9|13448.9|42
1646933940000|2022-03-10 17:39:00|13450.9|13449.9|13450.9|13449.9|13451.4|13450.4|13449.5|13448.5|27
1646933950000|2022-03-10 17:39:10|13451|13450|13448.5|13447.5|13451.5|13450.5|13447.2|13446.2|74
1646933960000|2022-03-10 17:39:20|13449|13448|13451.3|13450.3|13452.8|13451.8|13447.5|13446.5|70
1646933970000|2022-03-10 17:39:30|13451.2|13450.2|13452.5|13451.5|13452.5|13451.5|13450.3|13449.3|66
1646933980000|2022-03-10 17:39:40|13452.7|13451.7|13451|13450|13452.9|13451.9|13449.4|13448.4|47
1646933990000|2022-03-10 17:39:50|13451.3|13450.3|13448.3|13447.3|13451.3|13450.3|13447.3|13446.3|147
1646934000000|2022-03-10 17:40:00|13447.9|13446.9|13447.4|13446.4|13448.9|13447.9|13445.5|13444.5|92
1646934010000|2022-03-10 17:40:10|13447.6|13446.6|13448.1|13447.1|13450.2|13449.2|13446.9|13445.9|96
1646934020000|2022-03-10 17:40:20|13447.6|13446.6|13442.6|13441.6|13447.7|13446.7|13442.4|13441.4|224
1646934030000|2022-03-10 17:40:30|13442.4|13441.4|13443.4|13442.4|13444.9|13443.9|13441.1|13440.1|171
1646934040000|2022-03-10 17:40:40|13443.5|13442.5|13445.5|13444.5|13445.6|13444.6|13443.2|13442.2|233
1646934050000|2022-03-10 17:40:50|13445.6|13444.6|13449|13448|13449.9|13448.9|13444.6|13443.6|98
1646934060000|2022-03-10 17:41:00|13448.9|13447.9|13446.7|13445.7|13449.5|13448.5|13445|13444|223
1646934070000|2022-03-10 17:41:10|13447.4|13446.4|13448.4|13447.4|13450.2|13449.2|13447.1|13446.1|623
1646934080000|2022-03-10 17:41:20|13448.6|13447.6|13443.5|13442.5|13448.6|13447.6|13441.4|13440.4|119
1646934090000|2022-03-10 17:41:30|13443.2|13442.2|13441.2|13440.2|13443.4|13442.4|13440.4|13439.4|140
1646934100000|2022-03-10 17:41:40|13441.7|13440.7|13445.9|13444.9|13445.9|13444.9|13441.1|13440.1|107
1646934110000|2022-03-10 17:41:50|13445.6|13444.6|13445.4|13444.4|13448.5|13447.5|13444.9|13443.9|125
1646934120000|2022-03-10 17:42:00|13445.6|13444.6|13442.6|13441.6|13446.9|13445.9|13441|13440|166
1646934130000|2022-03-10 17:42:10|13442.5|13441.5|13442.6|13441.6|13444.9|13443.9|13441.1|13440.1|73
1646934140000|2022-03-10 17:42:20|13442.4|13441.4|13446.9|13445.9|13447|13446|13442|13441|65
1646934150000|2022-03-10 17:42:30|13446.7|13445.7|13448.7|13447.7|13448.7|13447.7|13445.6|13444.6|51
1646934160000|2022-03-10 17:42:40|13448.9|13447.9|13445.6|13444.6|13448.9|13447.9|13444.6|13443.6|231
1646934170000|2022-03-10 17:42:50|13445.4|13444.4|13446.7|13445.7|13447.2|13446.2|13444.1|13443.1|48
1646934180000|2022-03-10 17:43:00|13446.9|13445.9|13447.4|13446.4|13448.7|13447.7|13446|13445|605
1646934190000|2022-03-10 17:43:10|13447.5|13446.5|13446.6|13445.6|13448|13447|13444.5|13443.5|108
1646934200000|2022-03-10 17:43:20|13446.4|13445.4|13448.4|13447.4|13448.4|13447.4|13446|13445|408
1646934210000|2022-03-10 17:43:30|13448.2|13447.2|13448.1|13447.1|13449.6|13448.6|13447|13446|94
1646934220000|2022-03-10 17:43:40|13448|13447|13444.6|13443.6|13449.2|13448.2|13444.5|13443.5|81
1646934230000|2022-03-10 17:43:50|13444.7|13443.7|13443.6|13442.6|13446.1|13445.1|13442.7|13441.7|125
1646934240000|2022-03-10 17:44:00|13443.5|13442.5|13446.4|13445.4|13447.2|13446.2|13439.5|13438.5|150
1646934250000|2022-03-10 17:44:10|13446.5|13445.5|13445.9|13444.9|13449.5|13448.5|13445.1|13444.1|128
1646934260000|2022-03-10 17:44:20|13445.7|13444.7|13442.9|13441.9|13447.6|13446.6|13442.9|13441.9|125
1646934270000|2022-03-10 17:44:30|13443|13442|13444.6|13443.6|13445.4|13444.4|13443|13442|125
1646934280000|2022-03-10 17:44:40|13444.5|13443.5|13446.5|13445.5|13447.7|13446.7|13443.7|13442.7|67
1646934290000|2022-03-10 17:44:50|13446.6|13445.6|13449.6|13448.6|13450.5|13449.5|13446.6|13445.6|225
1646934300000|2022-03-10 17:45:00|13449.7|13448.7|13448.1|13447.1|13449.9|13448.9|13446.5|13445.5|81
1646934310000|2022-03-10 17:45:10|13448|13447|13447.1|13446.1|13450.1|13449.1|13446.1|13445.1|64
1646934320000|2022-03-10 17:45:20|13447|13446|13449.5|13448.5|13449.5|13448.5|13447|13446|87
1646934330000|2022-03-10 17:45:30|13449.9|13448.9|13445.6|13444.6|13449.9|13448.9|13444.4|13443.4|225
1646934340000|2022-03-10 17:45:40|13445.5|13444.5|13444.1|13443.1|13447.4|13446.4|13444.1|13443.1|59
1646934350000|2022-03-10 17:45:50|13444.2|13443.2|13447.4|13446.4|13448.5|13447.5|13444.2|13443.2|214
1646934360000|2022-03-10 17:46:00|13447.5|13446.5|13445.4|13444.4|13447.5|13446.5|13444.4|13443.4|84
1646934370000|2022-03-10 17:46:10|13445.6|13444.6|13445.4|13444.4|13446.1|13445.1|13444.2|13443.2|227
1646934380000|2022-03-10 17:46:20|13445.5|13444.5|13447.5|13446.5|13447.5|13446.5|13443.9|13442.9|33
1646934390000|2022-03-10 17:46:30|13447.6|13446.6|13449.2|13448.2|13449.4|13448.4|13446.1|13445.1|111
1646934400000|2022-03-10 17:46:40|13449.4|13448.4|13450.6|13449.6|13450.7|13449.7|13448.9|13447.9|326
1646934410000|2022-03-10 17:46:50|13452|13451|13452.1|13451.1|13453.9|13452.9|13451.2|13450.2|108
1646934420000|2022-03-10 17:47:00|13451.9|13450.9|13454|13453|13456.1|13455.1|13451.9|13450.9|201
1646934430000|2022-03-10 17:47:10|13454.1|13453.1|13457.1|13456.1|13457.4|13456.4|13452.6|13451.6|158
1646934440000|2022-03-10 17:47:20|13457.4|13456.4|13456|13455|13458|13457|13455.9|13454.9|108
1646934450000|2022-03-10 17:47:30|13456.2|13455.2|13458|13457|13459|13458|13455.5|13454.5|98
1646934460000|2022-03-10 17:47:40|13457.9|13456.9|13460.5|13459.5|13463|13462|13457.9|13456.9|115
1646934470000|2022-03-10 17:47:50|13460.6|13459.6|13456.2|13455.2|13460.9|13459.9|13456.1|13455.1|130
1646934480000|2022-03-10 17:48:00|13456.4|13455.4|13462.2|13461.2|13462.4|13461.4|13456|13455|114
1646934490000|2022-03-10 17:48:10|13462.1|13461.1|13459|13458|13463.6|13462.6|13459|13458|97
1646934500000|2022-03-10 17:48:20|13459.2|13458.2|13458.9|13457.9|13462.2|13461.2|13458.6|13457.6|84
1646934510000|2022-03-10 17:48:30|13458.7|13457.7|13457.2|13456.2|13460.6|13459.6|13457.2|13456.2|92
1646934520000|2022-03-10 17:48:40|13456.6|13455.6|13456.1|13455.1|13458.7|13457.7|13456.1|13455.1|78
1646934530000|2022-03-10 17:48:50|13456.2|13455.2|13453.6|13452.6|13456.4|13455.4|13451.7|13450.7|153
1646934540000|2022-03-10 17:49:00|13453.5|13452.5|13457.6|13456.6|13458.1|13457.1|13453.4|13452.4|72
1646934550000|2022-03-10 17:49:10|13457.9|13456.9|13462.4|13461.4|13462.6|13461.6|13457.7|13456.7|107
1646934560000|2022-03-10 17:49:20|13462.5|13461.5|13464.4|13463.4|13465.6|13464.6|13461.6|13460.6|161
1646934570000|2022-03-10 17:49:30|13464.2|13463.2|13464.6|13463.6|13465.5|13464.5|13462.4|13461.4|52
1646934580000|2022-03-10 17:49:40|13464.5|13463.5|13461.9|13460.9|13464.5|13463.5|13461.4|13460.4|167
1646934590000|2022-03-10 17:49:50|13461.7|13460.7|13462|13461|13462.2|13461.2|13460.1|13459.1|91
1646934600000|2022-03-10 17:50:00|13461.7|13460.7|13463.2|13462.2|13463.4|13462.4|13458.6|13457.6|81
1646934610000|2022-03-10 17:50:10|13463|13462|13462.5|13461.5|13464.4|13463.4|13462|13461|116
1646934620000|2022-03-10 17:50:20|13462.2|13461.2|13463.7|13462.7|13465.1|13464.1|13461.9|13460.9|109
1646934630000|2022-03-10 17:50:30|13464|13463|13463.9|13462.9|13465.6|13464.6|13463.5|13462.5|59
1646934640000|2022-03-10 17:50:40|13463.6|13462.6|13460.7|13459.7|13463.6|13462.6|13460.1|13459.1|62
1646934650000|2022-03-10 17:50:50|13459.7|13458.7|13457.4|13456.4|13460.1|13459.1|13456.1|13455.1|78
1646934660000|2022-03-10 17:51:00|13457.2|13456.2|13454.4|13453.4|13457.6|13456.6|13453.9|13452.9|90
1646934670000|2022-03-10 17:51:10|13454.5|13453.5|13455.4|13454.4|13455.7|13454.7|13453.5|13452.5|94
1646934680000|2022-03-10 17:51:20|13455.2|13454.2|13452.2|13451.2|13456.1|13455.1|13451.6|13450.6|126
1646934690000|2022-03-10 17:51:30|13451.6|13450.6|13455.1|13454.1|13456.2|13455.2|13451.5|13450.5|83
1646934700000|2022-03-10 17:51:40|13454.1|13453.1|13452|13451|13454.1|13453.1|13451.7|13450.7|55
1646934710000|2022-03-10 17:51:50|13451.9|13450.9|13448.9|13447.9|13451.9|13450.9|13448|13447|108
1646934720000|2022-03-10 17:52:00|13448.4|13447.4|13443.4|13442.4|13448.4|13447.4|13443|13442|217
1646934730000|2022-03-10 17:52:10|13443.5|13442.5|13442|13441|13445.2|13444.2|13440.9|13439.9|170
1646934740000|2022-03-10 17:52:20|13442.1|13441.1|13436|13435|13442.5|13441.5|13435.4|13434.4|224
1646934750000|2022-03-10 17:52:30|13436.1|13435.1|13435.1|13434.1|13436.5|13435.5|13434.6|13433.6|182
1646934760000|2022-03-10 17:52:40|13434.6|13433.6|13439.1|13438.1|13439.1|13438.1|13434.4|13433.4|112
1646934770000|2022-03-10 17:52:50|13439.2|13438.2|13440.6|13439.6|13441.7|13440.7|13439.1|13438.1|135
1646934780000|2022-03-10 17:53:00|13440.5|13439.5|13435.7|13434.7|13440.5|13439.5|13434.7|13433.7|282
1646934790000|2022-03-10 17:53:10|13435.4|13434.4|13435.9|13434.9|13436.2|13435.2|13434.7|13433.7|38
1646934800000|2022-03-10 17:53:20|13436|13435|13435|13434|13436|13435|13434.1|13433.1|65
1646934810000|2022-03-10 17:53:30|13435.4|13434.4|13433.9|13432.9|13435.4|13434.4|13432.5|13431.5|98
1646934820000|2022-03-10 17:53:40|13433.6|13432.6|13433.6|13432.6|13434.1|13433.1|13430.5|13429.5|156
1646934830000|2022-03-10 17:53:50|13434.1|13433.1|13434.1|13433.1|13436.1|13435.1|13432.6|13431.6|110
1646934840000|2022-03-10 17:54:00|13434|13433|13434.9|13433.9|13435.7|13434.7|13432.7|13431.7|72
1646934850000|2022-03-10 17:54:10|13435|13434|13431.6|13430.6|13435.1|13434.1|13430.5|13429.5|84
1646934860000|2022-03-10 17:54:20|13431.5|13430.5|13433.4|13432.4|13434.9|13433.9|13431.2|13430.2|59
1646934870000|2022-03-10 17:54:30|13433.6|13432.6|13433.6|13432.6|13434.6|13433.6|13432.9|13431.9|42
1646934880000|2022-03-10 17:54:40|13433.4|13432.4|13433.7|13432.7|13433.7|13432.7|13430|13429|299
1646934890000|2022-03-10 17:54:50|13434.1|13433.1|13433.7|13432.7|13436.2|13435.2|13432.7|13431.7|203
1646934900000|2022-03-10 17:55:00|13433.6|13432.6|13436.4|13435.4|13436.7|13435.7|13433.6|13432.6|98
1646934910000|2022-03-10 17:55:10|13436.6|13435.6|13437.5|13436.5|13438.2|13437.2|13435.7|13434.7|106
1646934920000|2022-03-10 17:55:20|13437.4|13436.4|13437|13436|13437.9|13436.9|13434.7|13433.7|69
1646934930000|2022-03-10 17:55:30|13436.9|13435.9|13442.2|13441.2|13443.1|13442.1|13436.7|13435.7|179
1646934940000|2022-03-10 17:55:40|13442.4|13441.4|13440.1|13439.1|13442.4|13441.4|13439.4|13438.4|63
1646934950000|2022-03-10 17:55:50|13440|13439|13435.4|13434.4|13440.2|13439.2|13433.5|13432.5|400
1646934960000|2022-03-10 17:56:00|13435.1|13434.1|13438.1|13437.1|13438.4|13437.4|13435.1|13434.1|70
1646934970000|2022-03-10 17:56:10|13437.9|13436.9|13435.1|13434.1|13439.1|13438.1|13434.9|13433.9|90
1646934980000|2022-03-10 17:56:20|13434.4|13433.4|13436.1|13435.1|13436.7|13435.7|13434.1|13433.1|75
1646934990000|2022-03-10 17:56:30|13436.4|13435.4|13436.5|13435.5|13437.9|13436.9|13434.5|13433.5|72
1646935000000|2022-03-10 17:56:40|13436.6|13435.6|13439.6|13438.6|13440.4|13439.4|13436.6|13435.6|22
1646935010000|2022-03-10 17:56:50|13440.6|13439.6|13440.4|13439.4|13443.1|13442.1|13439.2|13438.2|105
1646935020000|2022-03-10 17:57:00|13440.6|13439.6|13440.1|13439.1|13441.9|13440.9|13438.7|13437.7|84
1646935030000|2022-03-10 17:57:10|13440|13439|13438.5|13437.5|13441.5|13440.5|13438|13437|58
1646935040000|2022-03-10 17:57:20|13438.4|13437.4|13439.7|13438.7|13443.6|13442.6|13438.2|13437.2|62
1646935050000|2022-03-10 17:57:30|13439.9|13438.9|13437.9|13436.9|13440.6|13439.6|13437.1|13436.1|65
1646935060000|2022-03-10 17:57:40|13438|13437|13440.6|13439.6|13440.6|13439.6|13437.4|13436.4|39
1646935070000|2022-03-10 17:57:50|13440.5|13439.5|13437.9|13436.9|13441.2|13440.2|13437.4|13436.4|29
1646935080000|2022-03-10 17:58:00|13437.7|13436.7|13432.6|13431.6|13437.7|13436.7|13432.4|13431.4|101
1646935090000|2022-03-10 17:58:10|13432|13431|13433.9|13432.9|13434|13433|13431|13430|100
1646935100000|2022-03-10 17:58:20|13433.7|13432.7|13433|13432|13435.2|13434.2|13433|13432|49
1646935110000|2022-03-10 17:58:30|13432.9|13431.9|13432.7|13431.7|13433.7|13432.7|13432.4|13431.4|26
1646935120000|2022-03-10 17:58:40|13432.6|13431.6|13438.9|13437.9|13438.9|13437.9|13432.6|13431.6|96
1646935130000|2022-03-10 17:58:50|13438.7|13437.7|13437.1|13436.1|13440.9|13439.9|13436.5|13435.5|81
1646935140000|2022-03-10 17:59:00|13437.2|13436.2|13437.1|13436.1|13439.9|13438.9|13436.2|13435.2|40
1646935150000|2022-03-10 17:59:10|13437|13436|13438.9|13437.9|13440.6|13439.6|13436.4|13435.4|63
1646935160000|2022-03-10 17:59:20|13440.6|13439.6|13436.4|13435.4|13440.7|13439.7|13436.4|13435.4|96
1646935170000|2022-03-10 17:59:30|13436.1|13435.1|13432.6|13431.6|13437.9|13436.9|13432.4|13431.4|77
1646935180000|2022-03-10 17:59:40|13433.5|13432.5|13434.2|13433.2|13435.6|13434.6|13432.7|13431.7|57
1646935190000|2022-03-10 17:59:50|13434.4|13433.4|13437.2|13436.2|13437.2|13436.2|13434.1|13433.1|47
1646935200000|2022-03-10 18:00:00|13437.4|13436.4|13436.4|13435.4|13437.4|13436.4|13434.1|13433.1|99
1646935210000|2022-03-10 18:00:10|13436.2|13435.2|13434.9|13433.9|13438.6|13437.6|13434.9|13433.9|71
1646935220000|2022-03-10 18:00:20|13434.6|13433.6|13433.9|13432.9|13435.1|13434.1|13432.7|13431.7|42
1646935230000|2022-03-10 18:00:30|13434|13433|13432.9|13431.9|13435.9|13434.9|13432.2|13431.2|53
1646935240000|2022-03-10 18:00:40|13433|13432|13432.1|13431.1|13434|13433|13430.9|13429.9|83
1646935250000|2022-03-10 18:00:50|13432.2|13431.2|13436.6|13435.6|13436.6|13435.6|13431.9|13430.9|48
1646935260000|2022-03-10 18:01:00|13436.7|13435.7|13440|13439|13440.7|13439.7|13435.9|13434.9|67
1646935270000|2022-03-10 18:01:10|13440.1|13439.1|13437|13436|13441.1|13440.1|13436.2|13435.2|97
1646935280000|2022-03-10 18:01:20|13436.9|13435.9|13439.1|13438.1|13440.2|13439.2|13436.9|13435.9|89
1646935290000|2022-03-10 18:01:30|13439.6|13438.6|13441.1|13440.1|13442|13441|13438.1|13437.1|109
1646935300000|2022-03-10 18:01:40|13440.7|13439.7|13439.5|13438.5|13442.7|13441.7|13439|13438|119
1646935310000|2022-03-10 18:01:50|13439.4|13438.4|13439.6|13438.6|13441.1|13440.1|13438.7|13437.7|40
1646935320000|2022-03-10 18:02:00|13440|13439|13451.1|13450.1|13451.2|13450.2|13439.5|13438.5|340
1646935330000|2022-03-10 18:02:10|13450.9|13449.9|13455.4|13454.4|13456.2|13455.2|13449.7|13448.7|210
1646935340000|2022-03-10 18:02:20|13455.6|13454.6|13456.1|13455.1|13464.4|13463.4|13454.6|13453.6|336
1646935350000|2022-03-10 18:02:30|13456.4|13455.4|13452.6|13451.6|13456.7|13455.7|13452.1|13451.1|132
1646935360000|2022-03-10 18:02:40|13452.7|13451.7|13456.9|13455.9|13458.1|13457.1|13451.9|13450.9|194
1646935370000|2022-03-10 18:02:50|13457|13456|13452.1|13451.1|13457.5|13456.5|13450.7|13449.7|124
1646935380000|2022-03-10 18:03:00|13451.9|13450.9|13448.9|13447.9|13453|13452|13448.5|13447.5|84
1646935390000|2022-03-10 18:03:10|13448.4|13447.4|13444.2|13443.2|13448.4|13447.4|13442.4|13441.4|163
1646935400000|2022-03-10 18:03:20|13444.4|13443.4|13438.1|13437.1|13444.9|13443.9|13437.9|13436.9|186
1646935410000|2022-03-10 18:03:30|13438|13437|13439.1|13438.1|13439.9|13438.9|13437.1|13436.1|113
1646935420000|2022-03-10 18:03:40|13438.9|13437.9|13436.4|13435.4|13439.5|13438.5|13434.9|13433.9|130
1646935430000|2022-03-10 18:03:50|13436.6|13435.6|13439.7|13438.7|13439.7|13438.7|13435.2|13434.2|94
1646935440000|2022-03-10 18:04:00|13439.5|13438.5|13437.5|13436.5|13440.2|13439.2|13437.2|13436.2|92
1646935450000|2022-03-10 18:04:10|13437.6|13436.6|13430.9|13429.9|13438.4|13437.4|13430.1|13429.1|281
1646935460000|2022-03-10 18:04:20|13430.6|13429.6|13430.6|13429.6|13433.6|13432.6|13428.5|13427.5|146
1646935470000|2022-03-10 18:04:30|13430.2|13429.2|13429.1|13428.1|13431.6|13430.6|13428.9|13427.9|172
1646935480000|2022-03-10 18:04:40|13428.9|13427.9|13429.9|13428.9|13431.4|13430.4|13428.2|13427.2|78
1646935490000|2022-03-10 18:04:50|13430.1|13429.1|13428.6|13427.6|13430.1|13429.1|13427|13426|154
1646935500000|2022-03-10 18:05:00|13428.7|13427.7|13427.9|13426.9|13430|13429|13425.6|13424.6|152
1646935510000|2022-03-10 18:05:10|13428.4|13427.4|13433.9|13432.9|13434.7|13433.7|13427.7|13426.7|120
1646935520000|2022-03-10 18:05:20|13433.7|13432.7|13430.1|13429.1|13433.7|13432.7|13430|13429|60
1646935530000|2022-03-10 18:05:30|13430.2|13429.2|13433.1|13432.1|13433.9|13432.9|13430.1|13429.1|62
1646935540000|2022-03-10 18:05:40|13433.2|13432.2|13432.1|13431.1|13434|13433|13431.9|13430.9|91
1646935550000|2022-03-10 18:05:50|13432.6|13431.6|13436.9|13435.9|13437|13436|13432.1|13431.1|69
1646935560000|2022-03-10 18:06:00|13437|13436|13441.7|13440.7|13443.1|13442.1|13436|13435|163
1646935570000|2022-03-10 18:06:10|13441.9|13440.9|13442.4|13441.4|13443.4|13442.4|13440.2|13439.2|105
1646935580000|2022-03-10 18:06:20|13442.2|13441.2|13450.2|13449.2|13450.9|13449.9|13441.9|13440.9|246
1646935590000|2022-03-10 18:06:30|13450.4|13449.4|13446.4|13445.4|13451.1|13450.1|13446.4|13445.4|143
1646935600000|2022-03-10 18:06:40|13446.2|13445.2|13445|13444|13446.5|13445.5|13443.5|13442.5|62
1646935610000|2022-03-10 18:06:50|13444.9|13443.9|13447.4|13446.4|13448|13447|13443.6|13442.6|128
1646935620000|2022-03-10 18:07:00|13447.2|13446.2|13448.9|13447.9|13451.1|13450.1|13446.9|13445.9|95
1646935630000|2022-03-10 18:07:10|13449.2|13448.2|13447.1|13446.1|13450.7|13449.7|13447.1|13446.1|97
1646935640000|2022-03-10 18:07:20|13447.2|13446.2|13445.9|13444.9|13450.2|13449.2|13445.9|13444.9|117
1646935650000|2022-03-10 18:07:30|13446|13445|13446.9|13445.9|13448.4|13447.4|13444.6|13443.6|74
1646935660000|2022-03-10 18:07:40|13446.7|13445.7|13443.6|13442.6|13447|13446|13442.2|13441.2|106
1646935670000|2022-03-10 18:07:50|13443.9|13442.9|13445.1|13444.1|13446.4|13445.4|13443.5|13442.5|42
1646935680000|2022-03-10 18:08:00|13445|13444|13445.6|13444.6|13451.1|13450.1|13445|13444|79
1646935690000|2022-03-10 18:08:10|13445.7|13444.7|13444.5|13443.5|13446.2|13445.2|13441.9|13440.9|87
1646935700000|2022-03-10 18:08:20|13444.4|13443.4|13444.9|13443.9|13445.1|13444.1|13441.7|13440.7|75
1646935710000|2022-03-10 18:08:30|13444.7|13443.7|13441.6|13440.6|13445.2|13444.2|13438.9|13437.9|85
1646935720000|2022-03-10 18:08:40|13441.4|13440.4|13440.1|13439.1|13442.5|13441.5|13438.6|13437.6|24
1646935730000|2022-03-10 18:08:50|13439.1|13438.1|13437.4|13436.4|13439.9|13438.9|13436.4|13435.4|82
1646935740000|2022-03-10 18:09:00|13437.7|13436.7|13439.1|13438.1|13440.2|13439.2|13437.4|13436.4|42
1646935750000|2022-03-10 18:09:10|13439.2|13438.2|13437.6|13436.6|13440.7|13439.7|13437.6|13436.6|31
1646935760000|2022-03-10 18:09:20|13437.5|13436.5|13434.7|13433.7|13437.6|13436.6|13433.4|13432.4|68
1646935770000|2022-03-10 18:09:30|13434.6|13433.6|13434.7|13433.7|13436|13435|13433.5|13432.5|26
1646935780000|2022-03-10 18:09:40|13434.9|13433.9|13436|13435|13438|13437|13434.2|13433.2|56
1646935790000|2022-03-10 18:09:50|13436.1|13435.1|13436.2|13435.2|13438|13437|13434.9|13433.9|53
1646935800000|2022-03-10 18:10:00|13436.5|13435.5|13434.9|13433.9|13437.9|13436.9|13433.4|13432.4|122
1646935810000|2022-03-10 18:10:10|13434.7|13433.7|13438.1|13437.1|13439.7|13438.7|13434.2|13433.2|62
1646935820000|2022-03-10 18:10:20|13438|13437|13437.9|13436.9|13440.2|13439.2|13437.9|13436.9|52
1646935830000|2022-03-10 18:10:30|13438|13437|13439.7|13438.7|13440|13439|13437.6|13436.6|47
1646935840000|2022-03-10 18:10:40|13439.4|13438.4|13445.5|13444.5|13446.4|13445.4|13439.2|13438.2|135
1646935850000|2022-03-10 18:10:50|13445.2|13444.2|13446.7|13445.7|13448.1|13447.1|13444|13443|83
1646935860000|2022-03-10 18:11:00|13446.2|13445.2|13441.2|13440.2|13447|13446|13439.7|13438.7|87
1646935870000|2022-03-10 18:11:10|13441.1|13440.1|13444.4|13443.4|13444.6|13443.6|13440|13439|83
1646935880000|2022-03-10 18:11:20|13444.6|13443.6|13443.9|13442.9|13445.9|13444.9|13443.1|13442.1|53
1646935890000|2022-03-10 18:11:30|13443.7|13442.7|13442|13441|13444.2|13443.2|13442|13441|80
1646935900000|2022-03-10 18:11:40|13441.7|13440.7|13447.4|13446.4|13448.5|13447.5|13441.7|13440.7|67
1646935910000|2022-03-10 18:11:50|13447.7|13446.7|13448.1|13447.1|13449.4|13448.4|13446.6|13445.6|64
1646935920000|2022-03-10 18:12:00|13447.9|13446.9|13456|13455|13457.2|13456.2|13445.1|13444.1|221
1646935930000|2022-03-10 18:12:10|13455.9|13454.9|13453.9|13452.9|13457.9|13456.9|13453.7|13452.7|195
1646935940000|2022-03-10 18:12:20|13453.7|13452.7|13454.9|13453.9|13456.7|13455.7|13451.4|13450.4|64
1646935950000|2022-03-10 18:12:30|13455.1|13454.1|13457.4|13456.4|13459.1|13458.1|13453.6|13452.6|123
1646935960000|2022-03-10 18:12:40|13457.2|13456.2|13454.1|13453.1|13457.6|13456.6|13452.6|13451.6|89
1646935970000|2022-03-10 18:12:50|13453.9|13452.9|13457.1|13456.1|13457.1|13456.1|13452.6|13451.6|92
1646935980000|2022-03-10 18:13:00|13457.2|13456.2|13456.6|13455.6|13458.4|13457.4|13455.7|13454.7|72
1646935990000|2022-03-10 18:13:10|13456.7|13455.7|13455.7|13454.7|13460.1|13459.1|13454.1|13453.1|126
1646936000000|2022-03-10 18:13:20|13455.9|13454.9|13459|13458|13460.7|13459.7|13454.6|13453.6|65
1646936010000|2022-03-10 18:13:30|13458.9|13457.9|13455.9|13454.9|13459.5|13458.5|13455.4|13454.4|35
1646936020000|2022-03-10 18:13:40|13455.7|13454.7|13453.9|13452.9|13457.4|13456.4|13453.9|13452.9|21
1646936030000|2022-03-10 18:13:50|13454.6|13453.6|13451.4|13450.4|13454.6|13453.6|13451.1|13450.1|55
1646936040000|2022-03-10 18:14:00|13451.5|13450.5|13452.4|13451.4|13453.6|13452.6|13450.7|13449.7|63
1646936050000|2022-03-10 18:14:10|13452.6|13451.6|13452.6|13451.6|13453.4|13452.4|13450|13449|35
1646936060000|2022-03-10 18:14:20|13452.5|13451.5|13451.4|13450.4|13453.4|13452.4|13451|13450|48
1646936070000|2022-03-10 18:14:30|13451.6|13450.6|13443.9|13442.9|13451.6|13450.6|13443.7|13442.7|133
1646936080000|2022-03-10 18:14:40|13444.1|13443.1|13439.9|13438.9|13444.2|13443.2|13439.4|13438.4|168
1646936090000|2022-03-10 18:14:50|13440.9|13439.9|13444.6|13443.6|13445.4|13444.4|13440.2|13439.2|107
1646936100000|2022-03-10 18:15:00|13444.5|13443.5|13439.6|13438.6|13444.7|13443.7|13437.9|13436.9|118
1646936110000|2022-03-10 18:15:10|13439.5|13438.5|13442.9|13441.9|13443.1|13442.1|13438.9|13437.9|44
1646936120000|2022-03-10 18:15:20|13442.7|13441.7|13442|13441|13443.7|13442.7|13441.2|13440.2|41
1646936130000|2022-03-10 18:15:30|13442.1|13441.1|13437.9|13436.9|13442.1|13441.1|13437.7|13436.7|60
1646936140000|2022-03-10 18:15:40|13438|13437|13439|13438|13441.5|13440.5|13437|13436|79
1646936150000|2022-03-10 18:15:50|13439.9|13438.9|13441.6|13440.6|13442.6|13441.6|13438.4|13437.4|57
1646936160000|2022-03-10 18:16:00|13442.1|13441.1|13444.4|13443.4|13446.1|13445.1|13441.6|13440.6|130
1646936170000|2022-03-10 18:16:10|13444.5|13443.5|13446.9|13445.9|13448.6|13447.6|13444.4|13443.4|77
1646936180000|2022-03-10 18:16:20|13446.7|13445.7|13444.9|13443.9|13448|13447|13444.9|13443.9|51
1646936190000|2022-03-10 18:16:30|13445.1|13444.1|13449.1|13448.1|13451.7|13450.7|13444.9|13443.9|121
1646936200000|2022-03-10 18:16:40|13449|13448|13446.1|13445.1|13450.6|13449.6|13445.9|13444.9|83
1646936210000|2022-03-10 18:16:50|13446.2|13445.2|13446.9|13445.9|13448.9|13447.9|13445.7|13444.7|43
1646936220000|2022-03-10 18:17:00|13447.1|13446.1|13450.4|13449.4|13450.6|13449.6|13446.1|13445.1|37
1646936230000|2022-03-10 18:17:10|13450.5|13449.5|13447.4|13446.4|13451.1|13450.1|13445.5|13444.5|96
1646936240000|2022-03-10 18:17:20|13447.6|13446.6|13449.5|13448.5|13451|13450|13447.2|13446.2|22
1646936250000|2022-03-10 18:17:30|13449.4|13448.4|13452.2|13451.2|13453.9|13452.9|13447.6|13446.6|52
1646936260000|2022-03-10 18:17:40|13452.1|13451.1|13453.2|13452.2|13454|13453|13451.1|13450.1|34
1646936270000|2022-03-10 18:17:50|13453.1|13452.1|13453.1|13452.1|13454.6|13453.6|13451.4|13450.4|91
1646936280000|2022-03-10 18:18:00|13453|13452|13448.2|13447.2|13453.6|13452.6|13447.9|13446.9|65
1646936290000|2022-03-10 18:18:10|13448.1|13447.1|13448.6|13447.6|13450.1|13449.1|13445.7|13444.7|101
1646936300000|2022-03-10 18:18:20|13448|13447|13448.9|13447.9|13449|13448|13447|13446|54
1646936310000|2022-03-10 18:18:30|13449|13448|13451.9|13450.9|13451.9|13450.9|13448.4|13447.4|44
1646936320000|2022-03-10 18:18:40|13451.7|13450.7|13452.4|13451.4|13453.1|13452.1|13450.4|13449.4|38
1646936330000|2022-03-10 18:18:50|13452.5|13451.5|13459.6|13458.6|13462|13461|13452.2|13451.2|253
1646936340000|2022-03-10 18:19:00|13459.7|13458.7|13469.9|13468.9|13472.4|13471.4|13459.7|13458.7|469
1646936350000|2022-03-10 18:19:10|13469.7|13468.7|13474.2|13473.2|13474.2|13473.2|13469|13468|129
1646936360000|2022-03-10 18:19:20|13474.6|13473.6|13475.2|13474.2|13478.6|13477.6|13474.6|13473.6|260
1646936370000|2022-03-10 18:19:30|13475.5|13474.5|13477.1|13476.1|13477.5|13476.5|13471|13470|225
1646936380000|2022-03-10 18:19:40|13476.6|13475.6|13477.6|13476.6|13480.2|13479.2|13476.2|13475.2|153
1646936390000|2022-03-10 18:19:50|13477.2|13476.2|13472.6|13471.6|13477.6|13476.6|13472.6|13471.6|79
1646936400000|2022-03-10 18:20:00|13472.5|13471.5|13472.9|13471.9|13473.4|13472.4|13470|13469|121
1646936410000|2022-03-10 18:20:10|13472.7|13471.7|13477.4|13476.4|13478.9|13477.9|13471.9|13470.9|124
1646936420000|2022-03-10 18:20:20|13477.2|13476.2|13478.1|13477.1|13480.6|13479.6|13475.7|13474.7|109
1646936430000|2022-03-10 18:20:30|13478.2|13477.2|13475.6|13474.6|13480.6|13479.6|13475.4|13474.4|47
1646936440000|2022-03-10 18:20:40|13475.7|13474.7|13475.9|13474.9|13477.5|13476.5|13474.5|13473.5|59
1646936450000|2022-03-10 18:20:50|13475.7|13474.7|13475.5|13474.5|13477.5|13476.5|13474.9|13473.9|30
1646936460000|2022-03-10 18:21:00|13475.4|13474.4|13473|13472|13475.9|13474.9|13472.6|13471.6|103
1646936470000|2022-03-10 18:21:10|13472.9|13471.9|13467.6|13466.6|13472.9|13471.9|13467.5|13466.5|166
1646936480000|2022-03-10 18:21:20|13467.9|13466.9|13459.4|13458.4|13467.9|13466.9|13457.7|13456.7|223
1646936490000|2022-03-10 18:21:30|13459.5|13458.5|13457.5|13456.5|13461.6|13460.6|13457.4|13456.4|83
1646936500000|2022-03-10 18:21:40|13457|13456|13461.4|13460.4|13462|13461|13456.7|13455.7|82
1646936510000|2022-03-10 18:21:50|13461.6|13460.6|13460.7|13459.7|13463.6|13462.6|13460.7|13459.7|54
1646936520000|2022-03-10 18:22:00|13461|13460|13461.9|13460.9|13464.1|13463.1|13458.9|13457.9|118
1646936530000|2022-03-10 18:22:10|13461.7|13460.7|13461.4|13460.4|13463.6|13462.6|13460.2|13459.2|67
1646936540000|2022-03-10 18:22:20|13461.5|13460.5|13462.1|13461.1|13463.6|13462.6|13461|13460|39
1646936550000|2022-03-10 18:22:30|13462.2|13461.2|13464.4|13463.4|13464.6|13463.6|13462|13461|35
1646936560000|2022-03-10 18:22:40|13463.6|13462.6|13463.1|13462.1|13463.9|13462.9|13461.7|13460.7|65
1646936570000|2022-03-10 18:22:50|13464.9|13463.9|13468.7|13467.7|13468.9|13467.9|13464.9|13463.9|95
1646936580000|2022-03-10 18:23:00|13468.9|13467.9|13466.9|13465.9|13469.9|13468.9|13465.7|13464.7|122
1646936590000|2022-03-10 18:23:10|13466.7|13465.7|13467.6|13466.6|13469.9|13468.9|13466.1|13465.1|54
1646936600000|2022-03-10 18:23:20|13468|13467|13465.5|13464.5|13468.1|13467.1|13465|13464|26
1646936610000|2022-03-10 18:23:30|13465.6|13464.6|13464.6|13463.6|13466.7|13465.7|13463.1|13462.1|41
1646936620000|2022-03-10 18:23:40|13464.7|13463.7|13463.9|13462.9|13465.5|13464.5|13463.2|13462.2|28
1646936630000|2022-03-10 18:23:50|13464.1|13463.1|13465.6|13464.6|13465.6|13464.6|13462.4|13461.4|52
1646936640000|2022-03-10 18:24:00|13464.6|13463.6|13463.9|13462.9|13465.6|13464.6|13461.9|13460.9|47
1646936650000|2022-03-10 18:24:10|13463.7|13462.7|13463|13462|13464.9|13463.9|13462.7|13461.7|35
1646936660000|2022-03-10 18:24:20|13463.2|13462.2|13466.1|13465.1|13467.9|13466.9|13463.2|13462.2|76
1646936670000|2022-03-10 18:24:30|13466.2|13465.2|13466.6|13465.6|13469.4|13468.4|13464|13463|82
1646936680000|2022-03-10 18:24:40|13466.5|13465.5|13469|13468|13471.1|13470.1|13466.5|13465.5|48
1646936690000|2022-03-10 18:24:50|13468.9|13467.9|13468.7|13467.7|13470.6|13469.6|13468|13467|42
1646936700000|2022-03-10 18:25:00|13468.5|13467.5|13464.7|13463.7|13470.1|13469.1|13464.6|13463.6|76
1646936710000|2022-03-10 18:25:10|13464.9|13463.9|13465.4|13464.4|13471.1|13470.1|13463.7|13462.7|74
1646936720000|2022-03-10 18:25:20|13465.5|13464.5|13464.7|13463.7|13465.6|13464.6|13462.4|13461.4|77
1646936730000|2022-03-10 18:25:30|13464.9|13463.9|13463.1|13462.1|13465.7|13464.7|13461.9|13460.9|37
1646936740000|2022-03-10 18:25:40|13463|13462|13460.6|13459.6|13463|13462|13458.2|13457.2|76
1646936750000|2022-03-10 18:25:50|13460.7|13459.7|13458.4|13457.4|13460.7|13459.7|13455.9|13454.9|85
1646936760000|2022-03-10 18:26:00|13458.2|13457.2|13458.2|13457.2|13461.2|13460.2|13457.7|13456.7|74
1646936770000|2022-03-10 18:26:10|13458.1|13457.1|13461.6|13460.6|13461.9|13460.9|13458.1|13457.1|50
1646936780000|2022-03-10 18:26:20|13461.2|13460.2|13464.4|13463.4|13464.6|13463.6|13459.4|13458.4|53
1646936790000|2022-03-10 18:26:30|13464.6|13463.6|13461.1|13460.1|13465.9|13464.9|13460.9|13459.9|48
1646936800000|2022-03-10 18:26:40|13461.2|13460.2|13462.5|13461.5|13462.9|13461.9|13459.7|13458.7|40
1646936810000|2022-03-10 18:26:50|13462.4|13461.4|13462.9|13461.9|13465.2|13464.2|13462.2|13461.2|47
1646936820000|2022-03-10 18:27:00|13462.7|13461.7|13458.7|13457.7|13462.7|13461.7|13457.7|13456.7|42
1646936830000|2022-03-10 18:27:10|13458.9|13457.9|13465.7|13464.7|13465.7|13464.7|13458.7|13457.7|51
1646936840000|2022-03-10 18:27:20|13465.9|13464.9|13468.5|13467.5|13470.1|13469.1|13465.4|13464.4|76
1646936850000|2022-03-10 18:27:30|13468.6|13467.6|13465.7|13464.7|13469|13468|13465.6|13464.6|41
1646936860000|2022-03-10 18:27:40|13466|13465|13467.1|13466.1|13468.5|13467.5|13465.7|13464.7|175
1646936870000|2022-03-10 18:27:50|13467|13466|13470.9|13469.9|13472.1|13471.1|13466.5|13465.5|78
1646936880000|2022-03-10 18:28:00|13470.7|13469.7|13482.6|13481.6|13486.1|13485.1|13470.7|13469.7|377
1646936890000|2022-03-10 18:28:10|13482.5|13481.5|13477.1|13476.1|13483.1|13482.1|13475.7|13474.7|81
1646936900000|2022-03-10 18:28:20|13477.4|13476.4|13478.2|13477.2|13479.6|13478.6|13476.2|13475.2|75
1646936910000|2022-03-10 18:28:30|13477.9|13476.9|13477.2|13476.2|13478.6|13477.6|13476.1|13475.1|23
1646936920000|2022-03-10 18:28:40|13477.1|13476.1|13476.7|13475.7|13481.1|13480.1|13476.7|13475.7|49
1646936930000|2022-03-10 18:28:50|13476.4|13475.4|13476.1|13475.1|13478.4|13477.4|13474.9|13473.9|61
1646936940000|2022-03-10 18:29:00|13476.7|13475.7|13479.1|13478.1|13479.1|13478.1|13474.7|13473.7|52
1646936950000|2022-03-10 18:29:10|13478.5|13477.5|13478.9|13477.9|13480.1|13479.1|13476.4|13475.4|34
1646936960000|2022-03-10 18:29:20|13478.7|13477.7|13479.9|13478.9|13481|13480|13478.1|13477.1|56
1646936970000|2022-03-10 18:29:30|13480.4|13479.4|13478.1|13477.1|13482.1|13481.1|13476.9|13475.9|115
1646936980000|2022-03-10 18:29:40|13478.2|13477.2|13478.1|13477.1|13480.1|13479.1|13477.2|13476.2|84
1646936990000|2022-03-10 18:29:50|13478.2|13477.2|13478.4|13477.4|13478.7|13477.7|13477.4|13476.4|89
1646937000000|2022-03-10 18:30:00|13477.6|13476.6|13475.2|13474.2|13479.1|13478.1|13474.9|13473.9|140
1646937010000|2022-03-10 18:30:10|13475.4|13474.4|13479.4|13478.4|13481.5|13480.5|13474.7|13473.7|213
1646937020000|2022-03-10 18:30:20|13479.6|13478.6|13478.5|13477.5|13481|13480|13478.1|13477.1|53
1646937030000|2022-03-10 18:30:30|13478.6|13477.6|13479.7|13478.7|13481.1|13480.1|13478.5|13477.5|54
1646937040000|2022-03-10 18:30:40|13479.9|13478.9|13483.6|13482.6|13484.9|13483.9|13479.9|13478.9|137
1646937050000|2022-03-10 18:30:50|13483.1|13482.1|13483.1|13482.1|13485.2|13484.2|13482.1|13481.1|92
1646937060000|2022-03-10 18:31:00|13482.9|13481.9|13484.2|13483.2|13486.5|13485.5|13482.2|13481.2|97
1646937070000|2022-03-10 18:31:10|13484.9|13483.9|13484|13483|13487.2|13486.2|13483|13482|104
1646937080000|2022-03-10 18:31:20|13483.7|13482.7|13479.1|13478.1|13484.4|13483.4|13478.9|13477.9|120
1646937090000|2022-03-10 18:31:30|13479.2|13478.2|13482.9|13481.9|13482.9|13481.9|13478.6|13477.6|73
1646937100000|2022-03-10 18:31:40|13482.7|13481.7|13483.1|13482.1|13483.6|13482.6|13480.2|13479.2|70
1646937110000|2022-03-10 18:31:50|13482.6|13481.6|13481.6|13480.6|13484.2|13483.2|13480.9|13479.9|158
1646937120000|2022-03-10 18:32:00|13481.7|13480.7|13475.1|13474.1|13481.7|13480.7|13474.2|13473.2|111
1646937130000|2022-03-10 18:32:10|13474.6|13473.6|13475.5|13474.5|13476.9|13475.9|13474.1|13473.1|81
1646937140000|2022-03-10 18:32:20|13477.1|13476.1|13475.4|13474.4|13477.4|13476.4|13473.6|13472.6|84
1646937150000|2022-03-10 18:32:30|13475.2|13474.2|13471.9|13470.9|13475.6|13474.6|13471.5|13470.5|108
1646937160000|2022-03-10 18:32:40|13471.6|13470.6|13469.2|13468.2|13471.6|13470.6|13468.4|13467.4|201
1646937170000|2022-03-10 18:32:50|13469.6|13468.6|13475.6|13474.6|13475.6|13474.6|13469.2|13468.2|84
1646937180000|2022-03-10 18:33:00|13475.7|13474.7|13475.6|13474.6|13478|13477|13475.4|13474.4|65
1646937190000|2022-03-10 18:33:10|13475.4|13474.4|13474.4|13473.4|13477.5|13476.5|13473.4|13472.4|44
1646937200000|2022-03-10 18:33:20|13474.5|13473.5|13473.1|13472.1|13475.6|13474.6|13472.7|13471.7|39
1646937210000|2022-03-10 18:33:30|13473.2|13472.2|13473.6|13472.6|13476.4|13475.4|13472.4|13471.4|65
1646937220000|2022-03-10 18:33:40|13474|13473|13475.4|13474.4|13475.7|13474.7|13472.9|13471.9|37
1646937230000|2022-03-10 18:33:50|13474.9|13473.9|13478.2|13477.2|13479.6|13478.6|13474.7|13473.7|51
1646937240000|2022-03-10 18:34:00|13478.1|13477.1|13476.6|13475.6|13480.6|13479.6|13476.6|13475.6|59
1646937250000|2022-03-10 18:34:10|13476.5|13475.5|13482.1|13481.1|13483.5|13482.5|13476.5|13475.5|150
1646937260000|2022-03-10 18:34:20|13482.4|13481.4|13491.7|13490.7|13492|13491|13481.9|13480.9|218
1646937270000|2022-03-10 18:34:30|13492.2|13491.2|13500.6|13499.6|13500.6|13499.6|13491.6|13490.6|235
1646937280000|2022-03-10 18:34:40|13500.7|13499.7|13498.5|13497.5|13501.9|13500.9|13497.5|13496.5|217
1646937290000|2022-03-10 18:34:50|13498.4|13497.4|13494.6|13493.6|13498.4|13497.4|13493.9|13492.9|99
1646937300000|2022-03-10 18:35:00|13494.5|13493.5|13492.1|13491.1|13494.5|13493.5|13488.9|13487.9|120
1646937310000|2022-03-10 18:35:10|13491.9|13490.9|13491.2|13490.2|13493.5|13492.5|13490.1|13489.1|33
1646937320000|2022-03-10 18:35:20|13491.1|13490.1|13491.6|13490.6|13492.6|13491.6|13488.7|13487.7|110
1646937330000|2022-03-10 18:35:30|13491.7|13490.7|13498|13497|13498.1|13497.1|13491.1|13490.1|78
1646937340000|2022-03-10 18:35:40|13498.1|13497.1|13502.9|13501.9|13502.9|13501.9|13497.1|13496.1|137
1646937350000|2022-03-10 18:35:50|13503|13502|13500.4|13499.4|13503.6|13502.6|13500.4|13499.4|94
1646937360000|2022-03-10 18:36:00|13500.6|13499.6|13502.7|13501.7|13503.4|13502.4|13500.2|13499.2|89
1646937370000|2022-03-10 18:36:10|13502.5|13501.5|13502|13501|13507.2|13506.2|13502|13501|157
1646937380000|2022-03-10 18:36:20|13503.5|13502.5|13507.7|13506.7|13507.7|13506.7|13502|13501|168
1646937390000|2022-03-10 18:36:30|13508|13507|13503.1|13502.1|13508.7|13507.7|13502.6|13501.6|136
1646937400000|2022-03-10 18:36:40|13503.2|13502.2|13501|13500|13503.4|13502.4|13501|13500|166
1646937410000|2022-03-10 18:36:50|13501.2|13500.2|13501.4|13500.4|13503.6|13502.6|13500.7|13499.7|64
1646937420000|2022-03-10 18:37:00|13501.2|13500.2|13498.9|13497.9|13502|13501|13497.4|13496.4|150
1646937430000|2022-03-10 18:37:10|13499|13498|13500|13499|13500|13499|13497.1|13496.1|43
1646937440000|2022-03-10 18:37:20|13499.9|13498.9|13497.5|13496.5|13501.2|13500.2|13496.7|13495.7|78
1646937450000|2022-03-10 18:37:30|13497.4|13496.4|13497.6|13496.6|13498.5|13497.5|13495.7|13494.7|82
1646937460000|2022-03-10 18:37:40|13497.5|13496.5|13493.5|13492.5|13498.1|13497.1|13493.5|13492.5|107
1646937470000|2022-03-10 18:37:50|13493.4|13492.4|13495|13494|13495.9|13494.9|13493.4|13492.4|35
1646937480000|2022-03-10 18:38:00|13494|13493|13492.5|13491.5|13497|13496|13490.9|13489.9|89
1646937490000|2022-03-10 18:38:10|13492.6|13491.6|13488.2|13487.2|13493|13492|13487.2|13486.2|257
1646937500000|2022-03-10 18:38:20|13488.1|13487.1|13484.4|13483.4|13488.1|13487.1|13483.1|13482.1|301
1646937510000|2022-03-10 18:38:30|13484.5|13483.5|13486.1|13485.1|13488|13487|13484.4|13483.4|71
1646937520000|2022-03-10 18:38:40|13485.6|13484.6|13484.1|13483.1|13487.5|13486.5|13483.6|13482.6|52
1646937530000|2022-03-10 18:38:50|13484.2|13483.2|13487.9|13486.9|13487.9|13486.9|13483.5|13482.5|54
1646937540000|2022-03-10 18:39:00|13487.7|13486.7|13488.4|13487.4|13489|13488|13483.5|13482.5|67
1646937550000|2022-03-10 18:39:10|13488.6|13487.6|13488.9|13487.9|13491.2|13490.2|13487.1|13486.1|73
1646937560000|2022-03-10 18:39:20|13489|13488|13490.7|13489.7|13491.7|13490.7|13488.9|13487.9|68
1646937570000|2022-03-10 18:39:30|13490.4|13489.4|13489.7|13488.7|13491|13490|13488.2|13487.2|41
1646937580000|2022-03-10 18:39:40|13489.5|13488.5|13486.4|13485.4|13491|13490|13486.4|13485.4|63
1646937590000|2022-03-10 18:39:50|13486.2|13485.2|13487.7|13486.7|13487.9|13486.9|13485|13484|54
1646937600000|2022-03-10 18:40:00|13488.4|13487.4|13492.2|13491.2|13493.4|13492.4|13488.1|13487.1|82
1646937610000|2022-03-10 18:40:10|13492.1|13491.1|13494.9|13493.9|13496.6|13495.6|13490.4|13489.4|111
1646937620000|2022-03-10 18:40:20|13495|13494|13493.1|13492.1|13495|13494|13491.7|13490.7|84
1646937630000|2022-03-10 18:40:30|13492.9|13491.9|13490|13489|13494.6|13493.6|13489.9|13488.9|75
1646937640000|2022-03-10 18:40:40|13489.9|13488.9|13493.1|13492.1|13494.4|13493.4|13489.6|13488.6|56
1646937650000|2022-03-10 18:40:50|13493|13492|13484.4|13483.4|13493.5|13492.5|13484.4|13483.4|81
1646937660000|2022-03-10 18:41:00|13484.5|13483.5|13481.6|13480.6|13485.9|13484.9|13481.6|13480.6|139
1646937670000|2022-03-10 18:41:10|13482.2|13481.2|13476.4|13475.4|13483|13482|13474.5|13473.5|253
1646937680000|2022-03-10 18:41:20|13476.6|13475.6|13476.1|13475.1|13477.9|13476.9|13475.1|13474.1|90
1646937690000|2022-03-10 18:41:30|13476.4|13475.4|13478.4|13477.4|13478.9|13477.9|13474.7|13473.7|69
1646937700000|2022-03-10 18:41:40|13477.6|13476.6|13475.5|13474.5|13478.6|13477.6|13473|13472|94
1646937710000|2022-03-10 18:41:50|13475.1|13474.1|13477.6|13476.6|13477.6|13476.6|13475.1|13474.1|39
1646937720000|2022-03-10 18:42:00|13477.1|13476.1|13478.4|13477.4|13479.2|13478.2|13475.4|13474.4|87
1646937730000|2022-03-10 18:42:10|13478.2|13477.2|13473.1|13472.1|13478.2|13477.2|13473.1|13472.1|85
1646937740000|2022-03-10 18:42:20|13472.9|13471.9|13476.6|13475.6|13476.9|13475.9|13470.7|13469.7|107
1646937750000|2022-03-10 18:42:30|13476.4|13475.4|13473.6|13472.6|13477.1|13476.1|13472.4|13471.4|59
1646937760000|2022-03-10 18:42:40|13473.5|13472.5|13471.2|13470.2|13474.6|13473.6|13470.7|13469.7|100
1646937770000|2022-03-10 18:42:50|13471.6|13470.6|13473.6|13472.6|13475.5|13474.5|13470.7|13469.7|75
1646937780000|2022-03-10 18:43:00|13473.5|13472.5|13470.9|13469.9|13473.5|13472.5|13469.5|13468.5|68
1646937790000|2022-03-10 18:43:10|13471|13470|13478.2|13477.2|13478.2|13477.2|13470.9|13469.9|76
1646937800000|2022-03-10 18:43:20|13478.4|13477.4|13479.1|13478.1|13480.4|13479.4|13477|13476|99
1646937810000|2022-03-10 18:43:30|13479|13478|13475.6|13474.6|13479.1|13478.1|13475.2|13474.2|45
1646937820000|2022-03-10 18:43:40|13475.4|13474.4|13475.6|13474.6|13476.9|13475.9|13475|13474|39
1646937830000|2022-03-10 18:43:50|13475.5|13474.5|13477.5|13476.5|13477.9|13476.9|13475.2|13474.2|21
1646937840000|2022-03-10 18:44:00|13477.4|13476.4|13478.1|13477.1|13479|13478|13474.1|13473.1|92
1646937850000|2022-03-10 18:44:10|13478.2|13477.2|13479.4|13478.4|13481.4|13480.4|13478|13477|87
1646937860000|2022-03-10 18:44:20|13479.6|13478.6|13479.7|13478.7|13480.6|13479.6|13477.2|13476.2|83
1646937870000|2022-03-10 18:44:30|13479.5|13478.5|13482.1|13481.1|13483.2|13482.2|13478.9|13477.9|60
1646937880000|2022-03-10 18:44:40|13482.4|13481.4|13479.5|13478.5|13483|13482|13478.5|13477.5|81
1646937890000|2022-03-10 18:44:50|13479.6|13478.6|13476|13475|13479.6|13478.6|13474.1|13473.1|73
1646937900000|2022-03-10 18:45:00|13475.2|13474.2|13482.7|13481.7|13483.6|13482.6|13475.1|13474.1|105
1646937910000|2022-03-10 18:45:10|13482.9|13481.9|13486.4|13485.4|13488.6|13487.6|13482.7|13481.7|207
1646937920000|2022-03-10 18:45:20|13486.9|13485.9|13485.9|13484.9|13487.2|13486.2|13484.1|13483.1|98
1646937930000|2022-03-10 18:45:30|13485.1|13484.1|13488.2|13487.2|13488.9|13487.9|13485.1|13484.1|34
1646937940000|2022-03-10 18:45:40|13487.4|13486.4|13488.6|13487.6|13489.4|13488.4|13486.9|13485.9|34
1646937950000|2022-03-10 18:45:50|13489.1|13488.1|13494.9|13493.9|13495.7|13494.7|13489|13488|147
1646937960000|2022-03-10 18:46:00|13494.7|13493.7|13492.4|13491.4|13497.4|13496.4|13492.4|13491.4|123
1646937970000|2022-03-10 18:46:10|13492.2|13491.2|13494.4|13493.4|13496.6|13495.6|13491.5|13490.5|84
1646937980000|2022-03-10 18:46:20|13494.5|13493.5|13494.1|13493.1|13496.6|13495.6|13493.1|13492.1|61
1646937990000|2022-03-10 18:46:30|13494.2|13493.2|13497.6|13496.6|13499.1|13498.1|13494.1|13493.1|63
1646938000000|2022-03-10 18:46:40|13497.5|13496.5|13503.1|13502.1|13503.5|13502.5|13497.4|13496.4|125
1646938010000|2022-03-10 18:46:50|13503|13502|13503.5|13502.5|13505|13504|13502.2|13501.2|135
1646938020000|2022-03-10 18:47:00|13503.6|13502.6|13503.7|13502.7|13508.2|13507.2|13503.6|13502.6|280
1646938030000|2022-03-10 18:47:10|13503.6|13502.6|13504.4|13503.4|13505.7|13504.7|13501.7|13500.7|117
1646938040000|2022-03-10 18:47:20|13504.5|13503.5|13520.4|13519.4|13521.4|13520.4|13504.4|13503.4|558
1646938050000|2022-03-10 18:47:30|13520.5|13519.5|13518.6|13517.6|13522.9|13521.9|13518.6|13517.6|288
1646938060000|2022-03-10 18:47:40|13518.5|13517.5|13517.2|13516.2|13519.6|13518.6|13516.5|13515.5|116
1646938070000|2022-03-10 18:47:50|13517.9|13516.9|13516.4|13515.4|13519|13518|13516.1|13515.1|102
1646938080000|2022-03-10 18:48:00|13516.6|13515.6|13516.6|13515.6|13518.1|13517.1|13515.7|13514.7|51
1646938090000|2022-03-10 18:48:10|13516.5|13515.5|13512.7|13511.7|13517|13516|13510.7|13509.7|116
1646938100000|2022-03-10 18:48:20|13512.9|13511.9|13513.9|13512.9|13514.5|13513.5|13510.7|13509.7|180
1646938110000|2022-03-10 18:48:30|13513.7|13512.7|13511.1|13510.1|13514.9|13513.9|13510.4|13509.4|141
1646938120000|2022-03-10 18:48:40|13511.2|13510.2|13512.4|13511.4|13513.1|13512.1|13511|13510|80
1646938130000|2022-03-10 18:48:50|13512.5|13511.5|13510.7|13509.7|13513.9|13512.9|13510.5|13509.5|146
1646938140000|2022-03-10 18:49:00|13511|13510|13517.1|13516.1|13517.2|13516.2|13510.2|13509.2|141
1646938150000|2022-03-10 18:49:10|13517.6|13516.6|13527.6|13526.6|13527.9|13526.9|13517.6|13516.6|334
1646938160000|2022-03-10 18:49:20|13527.9|13526.9|13528.7|13527.7|13530.5|13529.5|13526.2|13525.2|266
1646938170000|2022-03-10 18:49:30|13529|13528|13537.4|13536.4|13537.4|13536.4|13528.9|13527.9|530
1646938180000|2022-03-10 18:49:40|13537.5|13536.5|13537.1|13536.1|13538|13537|13535.4|13534.4|211
1646938190000|2022-03-10 18:49:50|13537.4|13536.4|13535.4|13534.4|13537.6|13536.6|13533|13532|324
1646938200000|2022-03-10 18:50:00|13535|13534|13535.6|13534.6|13538|13537|13535|13534|239
1646938210000|2022-03-10 18:50:10|13535.4|13534.4|13534.2|13533.2|13538.1|13537.1|13533.2|13532.2|198
1646938220000|2022-03-10 18:50:20|13534.1|13533.1|13535.5|13534.5|13537.4|13536.4|13533.9|13532.9|152
1646938230000|2022-03-10 18:50:30|13535.1|13534.1|13534.1|13533.1|13537|13536|13532.9|13531.9|218
1646938240000|2022-03-10 18:50:40|13534.9|13533.9|13532|13531|13534.9|13533.9|13530.4|13529.4|189
1646938250000|2022-03-10 18:50:50|13532.4|13531.4|13531.9|13530.9|13532.4|13531.4|13529|13528|211
1646938260000|2022-03-10 18:51:00|13532|13531|13537.9|13536.9|13538.2|13537.2|13532|13531|147
1646938270000|2022-03-10 18:51:10|13538.1|13537.1|13535|13534|13540.9|13539.9|13534.7|13533.7|136
1646938280000|2022-03-10 18:51:20|13535.1|13534.1|13536.2|13535.2|13537.1|13536.1|13534.4|13533.4|141
1646938290000|2022-03-10 18:51:30|13536.4|13535.4|13542.7|13541.7|13544.2|13543.2|13536.2|13535.2|186
1646938300000|2022-03-10 18:51:40|13544.4|13543.4|13539.7|13538.7|13544.9|13543.9|13538.6|13537.6|203
1646938310000|2022-03-10 18:51:50|13539.6|13538.6|13536.4|13535.4|13539.7|13538.7|13536.1|13535.1|129
1646938320000|2022-03-10 18:52:00|13536.6|13535.6|13537|13536|13540.4|13539.4|13535.1|13534.1|160
1646938330000|2022-03-10 18:52:10|13536.9|13535.9|13536.2|13535.2|13540|13539|13534.9|13533.9|125
1646938340000|2022-03-10 18:52:20|13536.4|13535.4|13530.6|13529.6|13537.4|13536.4|13529.7|13528.7|300
1646938350000|2022-03-10 18:52:30|13530.5|13529.5|13533.1|13532.1|13535.1|13534.1|13530.2|13529.2|94
1646938360000|2022-03-10 18:52:40|13533.4|13532.4|13531.1|13530.1|13534.4|13533.4|13529|13528|211
1646938370000|2022-03-10 18:52:50|13531|13530|13530|13529|13533.4|13532.4|13529.5|13528.5|125
1646938380000|2022-03-10 18:53:00|13529.9|13528.9|13533.5|13532.5|13534.2|13533.2|13529|13528|227
1646938390000|2022-03-10 18:53:10|13533.6|13532.6|13532.1|13531.1|13536.1|13535.1|13530.9|13529.9|339
1646938400000|2022-03-10 18:53:20|13532|13531|13533.1|13532.1|13534|13533|13531.7|13530.7|45
1646938410000|2022-03-10 18:53:30|13533.2|13532.2|13527.5|13526.5|13533.6|13532.6|13527.5|13526.5|121
1646938420000|2022-03-10 18:53:40|13527.1|13526.1|13527.6|13526.6|13528.1|13527.1|13525|13524|233
1646938430000|2022-03-10 18:53:50|13528|13527|13528.1|13527.1|13528.7|13527.7|13525.2|13524.2|93
1646938440000|2022-03-10 18:54:00|13528.2|13527.2|13534.9|13533.9|13535.1|13534.1|13528.2|13527.2|232
1646938450000|2022-03-10 18:54:10|13535|13534|13535.7|13534.7|13537.1|13536.1|13532.6|13531.6|104
1646938460000|2022-03-10 18:54:20|13535.9|13534.9|13533.4|13532.4|13535.9|13534.9|13532.9|13531.9|55
1646938470000|2022-03-10 18:54:30|13533.1|13532.1|13534.9|13533.9|13536.4|13535.4|13532.9|13531.9|50
1646938480000|2022-03-10 18:54:40|13534.7|13533.7|13534.7|13533.7|13535.6|13534.6|13534.1|13533.1|24
1646938490000|2022-03-10 18:54:50|13535.1|13534.1|13532.5|13531.5|13535.2|13534.2|13531|13530|50
1646938500000|2022-03-10 18:55:00|13532.6|13531.6|13527.2|13526.2|13533.4|13532.4|13526.9|13525.9|88
1646938510000|2022-03-10 18:55:10|13527.9|13526.9|13527.9|13526.9|13529.6|13528.6|13526.4|13525.4|79
1646938520000|2022-03-10 18:55:20|13528|13527|13528.2|13527.2|13531.9|13530.9|13527.4|13526.4|176
1646938530000|2022-03-10 18:55:30|13528.4|13527.4|13527.2|13526.2|13529.4|13528.4|13526.9|13525.9|90
1646938540000|2022-03-10 18:55:40|13527.4|13526.4|13527.7|13526.7|13528.7|13527.7|13525.5|13524.5|228
1646938550000|2022-03-10 18:55:50|13527.5|13526.5|13529.5|13528.5|13530|13529|13527.2|13526.2|99
1646938560000|2022-03-10 18:56:00|13529.9|13528.9|13533.1|13532.1|13533.1|13532.1|13529|13528|84
1646938570000|2022-03-10 18:56:10|13533.2|13532.2|13524.6|13523.6|13533.2|13532.2|13521.6|13520.6|185
1646938580000|2022-03-10 18:56:20|13524.5|13523.5|13524.4|13523.4|13524.6|13523.6|13522.1|13521.1|99
1646938590000|2022-03-10 18:56:30|13525.1|13524.1|13525.7|13524.7|13526.2|13525.2|13522.9|13521.9|87
1646938600000|2022-03-10 18:56:40|13525.9|13524.9|13523.9|13522.9|13525.9|13524.9|13522.5|13521.5|61
1646938610000|2022-03-10 18:56:50|13523.7|13522.7|13524.4|13523.4|13524.9|13523.9|13519.5|13518.5|197
1646938620000|2022-03-10 18:57:00|13524.2|13523.2|13523.7|13522.7|13524.6|13523.6|13521.4|13520.4|82
1646938630000|2022-03-10 18:57:10|13523.4|13522.4|13528|13527|13528|13527|13523.2|13522.2|158
1646938640000|2022-03-10 18:57:20|13527.6|13526.6|13530.1|13529.1|13532.6|13531.6|13527.5|13526.5|115
1646938650000|2022-03-10 18:57:30|13530|13529|13530.4|13529.4|13532.7|13531.7|13528|13527|96
1646938660000|2022-03-10 18:57:40|13530.1|13529.1|13532.4|13531.4|13533.4|13532.4|13529.6|13528.6|82
1646938670000|2022-03-10 18:57:50|13532.2|13531.2|13530.5|13529.5|13532.5|13531.5|13529.4|13528.4|56
1646938680000|2022-03-10 18:58:00|13530.6|13529.6|13530.9|13529.9|13531|13530|13528.9|13527.9|151
1646938690000|2022-03-10 18:58:10|13530.7|13529.7|13533.6|13532.6|13534|13533|13530.5|13529.5|63
1646938700000|2022-03-10 18:58:20|13533.7|13532.7|13536.5|13535.5|13536.5|13535.5|13532.7|13531.7|93
1646938710000|2022-03-10 18:58:30|13536.1|13535.1|13545.6|13544.6|13546.2|13545.2|13535.6|13534.6|395
1646938720000|2022-03-10 18:58:40|13545.5|13544.5|13544.7|13543.7|13547.2|13546.2|13544.4|13543.4|131
1646938730000|2022-03-10 18:58:50|13544.6|13543.6|13542.9|13541.9|13545.2|13544.2|13542|13541|145
1646938740000|2022-03-10 18:59:00|13543.1|13542.1|13539.9|13538.9|13544.7|13543.7|13539.9|13538.9|95
1646938750000|2022-03-10 18:59:10|13540.1|13539.1|13537.4|13536.4|13540.2|13539.2|13537.2|13536.2|87
1646938760000|2022-03-10 18:59:20|13537.5|13536.5|13533.7|13532.7|13537.5|13536.5|13533.7|13532.7|194
1646938770000|2022-03-10 18:59:30|13533.4|13532.4|13533.7|13532.7|13535.9|13534.9|13532.6|13531.6|61
1646938780000|2022-03-10 18:59:40|13534.1|13533.1|13534.4|13533.4|13535.1|13534.1|13532.2|13531.2|69
1646938790000|2022-03-10 18:59:50|13534.1|13533.1|13531.5|13530.5|13534.1|13533.1|13530.1|13529.1|133
1646938800000|2022-03-10 19:00:00|13531.6|13530.6|13531.9|13530.9|13535.7|13534.7|13530.4|13529.4|124
1646938810000|2022-03-10 19:00:10|13532|13531|13532.5|13531.5|13534.6|13533.6|13530.4|13529.4|63
1646938820000|2022-03-10 19:00:20|13532.4|13531.4|13528.1|13527.1|13534.1|13533.1|13527.7|13526.7|112
1646938830000|2022-03-10 19:00:30|13528.5|13527.5|13531.1|13530.1|13531.4|13530.4|13527.7|13526.7|87
1646938840000|2022-03-10 19:00:40|13531|13530|13532.7|13531.7|13534.5|13533.5|13529.1|13528.1|337
1646938850000|2022-03-10 19:00:50|13532.6|13531.6|13531.2|13530.2|13533.9|13532.9|13531|13530|102
1646938860000|2022-03-10 19:01:00|13531.5|13530.5|13526.5|13525.5|13531.6|13530.6|13525.7|13524.7|156
1646938870000|2022-03-10 19:01:10|13526.2|13525.2|13525.6|13524.6|13527.1|13526.1|13524.2|13523.2|199
1646938880000|2022-03-10 19:01:20|13525.4|13524.4|13528.9|13527.9|13530.1|13529.1|13525.4|13524.4|100
1646938890000|2022-03-10 19:01:30|13528.7|13527.7|13528.9|13527.9|13529.2|13528.2|13526.1|13525.1|68
1646938900000|2022-03-10 19:01:40|13529|13528|13529.2|13528.2|13531.1|13530.1|13527.4|13526.4|49
1646938910000|2022-03-10 19:01:50|13528.9|13527.9|13527.9|13526.9|13529.4|13528.4|13526.6|13525.6|144
1646938920000|2022-03-10 19:02:00|13527.7|13526.7|13530.4|13529.4|13530.7|13529.7|13526.4|13525.4|92
1646938930000|2022-03-10 19:02:10|13530.5|13529.5|13527.4|13526.4|13531.7|13530.7|13526.6|13525.6|108
1646938940000|2022-03-10 19:02:20|13527.7|13526.7|13531.4|13530.4|13531.7|13530.7|13526.4|13525.4|89
1646938950000|2022-03-10 19:02:30|13531.2|13530.2|13524.7|13523.7|13532.2|13531.2|13523.7|13522.7|250
1646938960000|2022-03-10 19:02:40|13524|13523|13527.6|13526.6|13528.4|13527.4|13523.7|13522.7|80
1646938970000|2022-03-10 19:02:50|13527.5|13526.5|13531.4|13530.4|13531.5|13530.5|13526|13525|93
1646938980000|2022-03-10 19:03:00|13531.5|13530.5|13543.1|13542.1|13544.2|13543.2|13531.5|13530.5|280
1646938990000|2022-03-10 19:03:10|13543|13542|13543.2|13542.2|13544.7|13543.7|13541.6|13540.6|148
1646939000000|2022-03-10 19:03:20|13542.4|13541.4|13544.4|13543.4|13547.6|13546.6|13541.6|13540.6|193
1646939010000|2022-03-10 19:03:30|13545.7|13544.7|13549|13548|13550.1|13549.1|13545.1|13544.1|157
1646939020000|2022-03-10 19:03:40|13548.9|13547.9|13553.9|13552.9|13554.2|13553.2|13545.9|13544.9|261
1646939030000|2022-03-10 19:03:50|13554.2|13553.2|13573.1|13572.1|13573.5|13572.5|13554.2|13553.2|986
1646939040000|2022-03-10 19:04:00|13573|13572|13572.6|13571.6|13574|13573|13569.9|13568.9|504
1646939050000|2022-03-10 19:04:10|13573.7|13572.7|13573|13572|13575.5|13574.5|13571.6|13570.6|184
1646939060000|2022-03-10 19:04:20|13572.9|13571.9|13588|13587|13588.1|13587.1|13572.9|13571.9|652
1646939070000|2022-03-10 19:04:30|13588.4|13587.4|13598.9|13597.9|13602.7|13601.7|13587.6|13586.6|565
1646939080000|2022-03-10 19:04:40|13599|13598|13600.7|13599.7|13601|13600|13594.4|13593.4|365
1646939090000|2022-03-10 19:04:50|13600.5|13599.5|13601|13600|13602.6|13601.6|13598.5|13597.5|217
1646939100000|2022-03-10 19:05:00|13602|13601|13616.2|13615.2|13622.9|13621.9|13602|13601|695
1646939110000|2022-03-10 19:05:10|13615.6|13614.6|13605.9|13604.9|13618.4|13617.4|13605.9|13604.9|424
1646939120000|2022-03-10 19:05:20|13605.7|13604.7|13602.1|13601.1|13605.7|13604.7|13599.7|13598.7|372
1646939130000|2022-03-10 19:05:30|13602.2|13601.2|13596|13595|13602.2|13601.2|13596|13595|328
1646939140000|2022-03-10 19:05:40|13595.9|13594.9|13595.5|13594.5|13596.4|13595.4|13593.1|13592.1|592
1646939150000|2022-03-10 19:05:50|13595.1|13594.1|13596.2|13595.2|13598.7|13597.7|13594.4|13593.4|170
1646939160000|2022-03-10 19:06:00|13596.1|13595.1|13595.4|13594.4|13596.9|13595.9|13590.6|13589.6|246
1646939170000|2022-03-10 19:06:10|13595.5|13594.5|13592.4|13591.4|13596.7|13595.7|13590|13589|116
1646939180000|2022-03-10 19:06:20|13591.1|13590.1|13591.1|13590.1|13596|13595|13590.5|13589.5|223
1646939190000|2022-03-10 19:06:30|13590.2|13589.2|13586.9|13585.9|13591.7|13590.7|13584.2|13583.2|471
1646939200000|2022-03-10 19:06:40|13587|13586|13588.2|13587.2|13590.9|13589.9|13587|13586|130
1646939210000|2022-03-10 19:06:50|13588|13587|13585.7|13584.7|13588|13587|13582.6|13581.6|287
1646939220000|2022-03-10 19:07:00|13585.9|13584.9|13587.4|13586.4|13588.4|13587.4|13585|13584|112
1646939230000|2022-03-10 19:07:10|13587|13586|13582.7|13581.7|13588|13587|13580.4|13579.4|275
1646939240000|2022-03-10 19:07:20|13582.5|13581.5|13582.2|13581.2|13584.6|13583.6|13580.5|13579.5|148
1646939250000|2022-03-10 19:07:30|13582.1|13581.1|13586.5|13585.5|13588.5|13587.5|13582|13581|145
1646939260000|2022-03-10 19:07:40|13586.4|13585.4|13588.6|13587.6|13589.2|13588.2|13586.4|13585.4|117
1646939270000|2022-03-10 19:07:50|13588.9|13587.9|13588.7|13587.7|13590|13589|13587.7|13586.7|99
1646939280000|2022-03-10 19:08:00|13588.2|13587.2|13583.5|13582.5|13588.6|13587.6|13582.1|13581.1|129
1646939290000|2022-03-10 19:08:10|13583.6|13582.6|13584.1|13583.1|13586.9|13585.9|13582.2|13581.2|63
1646939300000|2022-03-10 19:08:20|13584.2|13583.2|13585|13584|13587.2|13586.2|13584.2|13583.2|41
1646939310000|2022-03-10 19:08:30|13584.9|13583.9|13583.7|13582.7|13586|13585|13582.6|13581.6|47
1646939320000|2022-03-10 19:08:40|13583.6|13582.6|13579|13578|13583.6|13582.6|13577.4|13576.4|183
1646939330000|2022-03-10 19:08:50|13579.1|13578.1|13577.9|13576.9|13582.9|13581.9|13577.9|13576.9|179
1646939340000|2022-03-10 19:09:00|13578.1|13577.1|13582.5|13581.5|13582.6|13581.6|13575.7|13574.7|183
1646939350000|2022-03-10 19:09:10|13582.4|13581.4|13581.6|13580.6|13584.5|13583.5|13581|13580|61
1646939360000|2022-03-10 19:09:20|13581.7|13580.7|13580.9|13579.9|13583|13582|13580.5|13579.5|61
1646939370000|2022-03-10 19:09:30|13580.7|13579.7|13580.1|13579.1|13582.7|13581.7|13577.9|13576.9|80
1646939380000|2022-03-10 19:09:40|13580|13579|13579|13578|13581|13580|13576.6|13575.6|60
1646939390000|2022-03-10 19:09:50|13578.9|13577.9|13573.5|13572.5|13580.6|13579.6|13570.5|13569.5|315
1646939400000|2022-03-10 19:10:00|13574.4|13573.4|13574.2|13573.2|13579.1|13578.1|13572.1|13571.1|241
1646939410000|2022-03-10 19:10:10|13573.1|13572.1|13576|13575|13576.9|13575.9|13571.1|13570.1|114
1646939420000|2022-03-10 19:10:20|13574.7|13573.7|13573.6|13572.6|13575.7|13574.7|13572.2|13571.2|67
1646939430000|2022-03-10 19:10:30|13573.9|13572.9|13577.2|13576.2|13578.2|13577.2|13573.6|13572.6|70
1646939440000|2022-03-10 19:10:40|13577.5|13576.5|13574|13573|13577.5|13576.5|13572.5|13571.5|120
1646939450000|2022-03-10 19:10:50|13573.7|13572.7|13575|13574|13577.9|13576.9|13573.6|13572.6|88
1646939460000|2022-03-10 19:11:00|13574.9|13573.9|13576.2|13575.2|13577.1|13576.1|13571.2|13570.2|89
1646939470000|2022-03-10 19:11:10|13575|13574|13574.6|13573.6|13575.6|13574.6|13572.9|13571.9|85
1646939480000|2022-03-10 19:11:20|13574.2|13573.2|13570.2|13569.2|13574.7|13573.7|13570|13569|80
1646939490000|2022-03-10 19:11:30|13570.1|13569.1|13571.1|13570.1|13573.1|13572.1|13568.6|13567.6|125
1646939500000|2022-03-10 19:11:40|13570.7|13569.7|13572.1|13571.1|13572.6|13571.6|13570.4|13569.4|55
1646939510000|2022-03-10 19:11:50|13571.9|13570.9|13568.7|13567.7|13573.1|13572.1|13568.5|13567.5|104
1646939520000|2022-03-10 19:12:00|13569.1|13568.1|13569.7|13568.7|13570.9|13569.9|13565.4|13564.4|168
1646939530000|2022-03-10 19:12:10|13569.6|13568.6|13570|13569|13570.6|13569.6|13567.1|13566.1|81
1646939540000|2022-03-10 19:12:20|13570.1|13569.1|13572.7|13571.7|13574.4|13573.4|13568.4|13567.4|109
1646939550000|2022-03-10 19:12:30|13572.6|13571.6|13576.9|13575.9|13577.5|13576.5|13571.4|13570.4|134
1646939560000|2022-03-10 19:12:40|13577|13576|13583.4|13582.4|13584|13583|13576.1|13575.1|210
1646939570000|2022-03-10 19:12:50|13583.6|13582.6|13576.2|13575.2|13583.6|13582.6|13575.1|13574.1|263
1646939580000|2022-03-10 19:13:00|13576.4|13575.4|13560.5|13559.5|13577.4|13576.4|13560.2|13559.2|486
1646939590000|2022-03-10 19:13:10|13560.6|13559.6|13559.4|13558.4|13560.7|13559.7|13557.2|13556.2|215
1646939600000|2022-03-10 19:13:20|13559.5|13558.5|13567.4|13566.4|13567.4|13566.4|13558|13557|132
1646939610000|2022-03-10 19:13:30|13566.9|13565.9|13563.9|13562.9|13568.6|13567.6|13563.9|13562.9|96
1646939620000|2022-03-10 19:13:40|13563.7|13562.7|13568.7|13567.7|13569.2|13568.2|13562.9|13561.9|89
1646939630000|2022-03-10 19:13:50|13568.6|13567.6|13567.6|13566.6|13570.2|13569.2|13567.5|13566.5|88
1646939640000|2022-03-10 19:14:00|13567.1|13566.1|13561.2|13560.2|13567.1|13566.1|13558.6|13557.6|149
1646939650000|2022-03-10 19:14:10|13561.4|13560.4|13564.6|13563.6|13565.4|13564.4|13559.5|13558.5|101
1646939660000|2022-03-10 19:14:20|13564.4|13563.4|13568.6|13567.6|13570.1|13569.1|13563.5|13562.5|152
1646939670000|2022-03-10 19:14:30|13568.5|13567.5|13565.9|13564.9|13568.7|13567.7|13565.1|13564.1|76
1646939680000|2022-03-10 19:14:40|13566|13565|13564.7|13563.7|13568.4|13567.4|13563.4|13562.4|152
1646939690000|2022-03-10 19:14:50|13564.9|13563.9|13564|13563|13565.6|13564.6|13561.1|13560.1|111
1646939700000|2022-03-10 19:15:00|13564.4|13563.4|13556.7|13555.7|13566.6|13565.6|13554.9|13553.9|196
1646939710000|2022-03-10 19:15:10|13556|13555|13566.9|13565.9|13567.1|13566.1|13556|13555|143
1646939720000|2022-03-10 19:15:20|13566.6|13565.6|13568.9|13567.9|13570.1|13569.1|13565.7|13564.7|299
1646939730000|2022-03-10 19:15:30|13569.1|13568.1|13569.1|13568.1|13572.6|13571.6|13568.5|13567.5|113
1646939740000|2022-03-10 19:15:40|13569.2|13568.2|13570.5|13569.5|13572.5|13571.5|13567|13566|114
1646939750000|2022-03-10 19:15:50|13570.6|13569.6|13568.5|13567.5|13572.1|13571.1|13567.4|13566.4|105
1646939760000|2022-03-10 19:16:00|13568.9|13567.9|13573.4|13572.4|13573.9|13572.9|13566.9|13565.9|95
1646939770000|2022-03-10 19:16:10|13573.9|13572.9|13579.5|13578.5|13582.1|13581.1|13573.6|13572.6|168
1646939780000|2022-03-10 19:16:20|13579.6|13578.6|13576|13575|13580.9|13579.9|13574.4|13573.4|114
1646939790000|2022-03-10 19:16:30|13576.1|13575.1|13575.1|13574.1|13579.6|13578.6|13574.6|13573.6|132
1646939800000|2022-03-10 19:16:40|13575.9|13574.9|13582.1|13581.1|13583.5|13582.5|13575.6|13574.6|128
1646939810000|2022-03-10 19:16:50|13582.4|13581.4|13582.9|13581.9|13586.1|13585.1|13582.2|13581.2|165
1646939820000|2022-03-10 19:17:00|13582.6|13581.6|13580.4|13579.4|13583.5|13582.5|13578.9|13577.9|140
1646939830000|2022-03-10 19:17:10|13580.2|13579.2|13577.4|13576.4|13580.6|13579.6|13574.9|13573.9|197
1646939840000|2022-03-10 19:17:20|13577.5|13576.5|13579.4|13578.4|13580|13579|13576|13575|64
1646939850000|2022-03-10 19:17:30|13579.6|13578.6|13579.2|13578.2|13581.7|13580.7|13579.1|13578.1|27
1646939860000|2022-03-10 19:17:40|13579.1|13578.1|13579.1|13578.1|13583.6|13582.6|13579.1|13578.1|73
1646939870000|2022-03-10 19:17:50|13579.2|13578.2|13578.4|13577.4|13579.6|13578.6|13576.6|13575.6|91
1646939880000|2022-03-10 19:18:00|13578.6|13577.6|13583.6|13582.6|13586|13585|13578.6|13577.6|112
1646939890000|2022-03-10 19:18:10|13583.5|13582.5|13586.9|13585.9|13587.4|13586.4|13582.1|13581.1|135
1646939900000|2022-03-10 19:18:20|13586.7|13585.7|13586.7|13585.7|13587.1|13586.1|13583.6|13582.6|38
1646939910000|2022-03-10 19:18:30|13586.9|13585.9|13587.9|13586.9|13592.1|13591.1|13586.6|13585.6|207
1646939920000|2022-03-10 19:18:40|13587.7|13586.7|13589.6|13588.6|13591.5|13590.5|13586.5|13585.5|73
1646939930000|2022-03-10 19:18:50|13589.5|13588.5|13586.2|13585.2|13591.2|13590.2|13586.2|13585.2|70
1646939940000|2022-03-10 19:19:00|13586.4|13585.4|13581.6|13580.6|13586.7|13585.7|13580.1|13579.1|136
1646939950000|2022-03-10 19:19:10|13581.4|13580.4|13581.6|13580.6|13583|13582|13579.7|13578.7|92
1646939960000|2022-03-10 19:19:20|13581.9|13580.9|13576.9|13575.9|13582.9|13581.9|13576.9|13575.9|119
1646939970000|2022-03-10 19:19:30|13577|13576|13581.2|13580.2|13582.1|13581.1|13577|13576|156
1646939980000|2022-03-10 19:19:40|13579.4|13578.4|13574.7|13573.7|13579.9|13578.9|13574.6|13573.6|168
1646939990000|2022-03-10 19:19:50|13576|13575|13575.2|13574.2|13577|13576|13572.9|13571.9|105
1646940000000|2022-03-10 19:20:00|13574.7|13573.7|13579.4|13578.4|13580.6|13579.6|13574.1|13573.1|80
1646940010000|2022-03-10 19:20:10|13579.5|13578.5|13580.1|13579.1|13583.7|13582.7|13578.7|13577.7|80
1646940020000|2022-03-10 19:20:20|13580|13579|13582.2|13581.2|13582.9|13581.9|13579|13578|36
1646940030000|2022-03-10 19:20:30|13582.4|13581.4|13584.1|13583.1|13585.2|13584.2|13582.1|13581.1|70
1646940040000|2022-03-10 19:20:40|13584|13583|13583.9|13582.9|13585|13584|13582.1|13581.1|46
1646940050000|2022-03-10 19:20:50|13583.6|13582.6|13582.6|13581.6|13585.4|13584.4|13582.1|13581.1|59
1646940060000|2022-03-10 19:21:00|13584|13583|13575.9|13574.9|13584.2|13583.2|13575.1|13574.1|183
1646940070000|2022-03-10 19:21:10|13576|13575|13575.5|13574.5|13578.9|13577.9|13575.1|13574.1|122
1646940080000|2022-03-10 19:21:20|13575.1|13574.1|13569.1|13568.1|13576.6|13575.6|13568.7|13567.7|351
1646940090000|2022-03-10 19:21:30|13568.2|13567.2|13570|13569|13571.7|13570.7|13568.2|13567.2|114
1646940100000|2022-03-10 19:21:40|13569.7|13568.7|13569.6|13568.6|13570.4|13569.4|13568.4|13567.4|80
1646940110000|2022-03-10 19:21:50|13569.7|13568.7|13570.4|13569.4|13570.5|13569.5|13567.9|13566.9|259
1646940120000|2022-03-10 19:22:00|13570.5|13569.5|13570.6|13569.6|13573.2|13572.2|13569.6|13568.6|77
1646940130000|2022-03-10 19:22:10|13570.5|13569.5|13564.2|13563.2|13570.5|13569.5|13561.9|13560.9|314
1646940140000|2022-03-10 19:22:20|13564.5|13563.5|13563.7|13562.7|13565.1|13564.1|13562.5|13561.5|118
1646940150000|2022-03-10 19:22:30|13563.6|13562.6|13562.1|13561.1|13565.1|13564.1|13562.1|13561.1|85
1646940160000|2022-03-10 19:22:40|13562.4|13561.4|13561.5|13560.5|13564.2|13563.2|13560.9|13559.9|141
1646940170000|2022-03-10 19:22:50|13561.6|13560.6|13559.2|13558.2|13562|13561|13555.2|13554.2|102
1646940180000|2022-03-10 19:23:00|13559|13558|13559.9|13558.9|13563.2|13562.2|13558.4|13557.4|120
1646940190000|2022-03-10 19:23:10|13559.7|13558.7|13559.4|13558.4|13560.9|13559.9|13558.1|13557.1|92
1646940200000|2022-03-10 19:23:20|13559.5|13558.5|13564.1|13563.1|13565.1|13564.1|13559.4|13558.4|186
1646940210000|2022-03-10 19:23:30|13564.7|13563.7|13564.7|13563.7|13566|13565|13563.2|13562.2|230
1646940220000|2022-03-10 19:23:40|13564.9|13563.9|13569.4|13568.4|13571.4|13570.4|13564.1|13563.1|113
1646940230000|2022-03-10 19:23:50|13569.5|13568.5|13562.4|13561.4|13572.1|13571.1|13562.4|13561.4|165
1646940240000|2022-03-10 19:24:00|13562.6|13561.6|13564.7|13563.7|13569.1|13568.1|13561.9|13560.9|69
1646940250000|2022-03-10 19:24:10|13564.5|13563.5|13560.1|13559.1|13566.5|13565.5|13559|13558|125
1646940260000|2022-03-10 19:24:20|13560|13559|13561.9|13560.9|13564.6|13563.6|13559.2|13558.2|145
1646940270000|2022-03-10 19:24:30|13560.9|13559.9|13564|13563|13564.2|13563.2|13559.5|13558.5|60
1646940280000|2022-03-10 19:24:40|13564.4|13563.4|13564.1|13563.1|13565.4|13564.4|13560.7|13559.7|110
1646940290000|2022-03-10 19:24:50|13564.4|13563.4|13562|13561|13566.6|13565.6|13561.2|13560.2|164
1646940300000|2022-03-10 19:25:00|13563.2|13562.2|13572.6|13571.6|13572.6|13571.6|13563.2|13562.2|177
1646940310000|2022-03-10 19:25:10|13572.9|13571.9|13566.5|13565.5|13573.1|13572.1|13565.9|13564.9|110
1646940320000|2022-03-10 19:25:20|13566.4|13565.4|13564.2|13563.2|13566.4|13565.4|13563.1|13562.1|115
1646940330000|2022-03-10 19:25:30|13564.4|13563.4|13566.2|13565.2|13567.9|13566.9|13563.9|13562.9|119
1646940340000|2022-03-10 19:25:40|13566.6|13565.6|13565.2|13564.2|13566.7|13565.7|13564.1|13563.1|87
1646940350000|2022-03-10 19:25:50|13565.4|13564.4|13566.2|13565.2|13566.7|13565.7|13563.2|13562.2|124
1646940360000|2022-03-10 19:26:00|13566.4|13565.4|13582.4|13581.4|13582.5|13581.5|13566.4|13565.4|336
1646940370000|2022-03-10 19:26:10|13581.2|13580.2|13579.1|13578.1|13582|13581|13575.1|13574.1|141
1646940380000|2022-03-10 19:26:20|13579.5|13578.5|13580.5|13579.5|13588|13587|13577.9|13576.9|447
1646940390000|2022-03-10 19:26:30|13580.2|13579.2|13583.9|13582.9|13586|13585|13580.2|13579.2|77
1646940400000|2022-03-10 19:26:40|13583.6|13582.6|13587.1|13586.1|13587.1|13586.1|13583.4|13582.4|84
1646940410000|2022-03-10 19:26:50|13587.2|13586.2|13589.6|13588.6|13590.1|13589.1|13586.5|13585.5|105
1646940420000|2022-03-10 19:27:00|13589.7|13588.7|13597.9|13596.9|13599.1|13598.1|13587.5|13586.5|364
1646940430000|2022-03-10 19:27:10|13598.1|13597.1|13601.9|13600.9|13602.1|13601.1|13597.4|13596.4|195
1646940440000|2022-03-10 19:27:20|13602|13601|13601.4|13600.4|13602.4|13601.4|13599.4|13598.4|167
1646940450000|2022-03-10 19:27:30|13600.6|13599.6|13595|13594|13602.5|13601.5|13595|13594|132
1646940460000|2022-03-10 19:27:40|13595.4|13594.4|13593.7|13592.7|13597.9|13596.9|13593.4|13592.4|174
1646940470000|2022-03-10 19:27:50|13593.6|13592.6|13594.9|13593.9|13597|13596|13592.5|13591.5|172
1646940480000|2022-03-10 19:28:00|13594.7|13593.7|13592.4|13591.4|13596.6|13595.6|13592.4|13591.4|104
1646940490000|2022-03-10 19:28:10|13591.4|13590.4|13592|13591|13593.9|13592.9|13589.7|13588.7|107
1646940500000|2022-03-10 19:28:20|13591.6|13590.6|13592.4|13591.4|13593.2|13592.2|13590.9|13589.9|145
1646940510000|2022-03-10 19:28:30|13591.9|13590.9|13590.1|13589.1|13593.4|13592.4|13587.9|13586.9|189
1646940520000|2022-03-10 19:28:40|13590.2|13589.2|13590.1|13589.1|13591.6|13590.6|13589.1|13588.1|103
1646940530000|2022-03-10 19:28:50|13590.2|13589.2|13589.2|13588.2|13592.1|13591.1|13588.4|13587.4|110
1646940540000|2022-03-10 19:29:00|13588.2|13587.2|13587.9|13586.9|13589.1|13588.1|13585.6|13584.6|94
1646940550000|2022-03-10 19:29:10|13587.1|13586.1|13592.4|13591.4|13592.9|13591.9|13586.9|13585.9|51
1646940560000|2022-03-10 19:29:20|13592.1|13591.1|13592.7|13591.7|13594|13593|13589.7|13588.7|60
1646940570000|2022-03-10 19:29:30|13592.6|13591.6|13591.4|13590.4|13595.4|13594.4|13590.9|13589.9|57
1646940580000|2022-03-10 19:29:40|13591.1|13590.1|13593.7|13592.7|13593.7|13592.7|13590|13589|33
1646940590000|2022-03-10 19:29:50|13593.6|13592.6|13592.2|13591.2|13594|13593|13591.1|13590.1|38
1646940600000|2022-03-10 19:30:00|13592.5|13591.5|13612.1|13611.1|13616.6|13615.6|13592.2|13591.2|893
1646940610000|2022-03-10 19:30:10|13612.6|13611.6|13610|13609|13614.4|13613.4|13608.1|13607.1|250
1646940620000|2022-03-10 19:30:20|13610.2|13609.2|13604.2|13603.2|13611.7|13610.7|13603.6|13602.6|258
1646940630000|2022-03-10 19:30:30|13605.2|13604.2|13610.6|13609.6|13610.9|13609.9|13601.5|13600.5|190
1646940640000|2022-03-10 19:30:40|13610|13609|13603.7|13602.7|13611.2|13610.2|13602.2|13601.2|181
1646940650000|2022-03-10 19:30:50|13603.9|13602.9|13598.4|13597.4|13604.4|13603.4|13597.2|13596.2|224
1646940660000|2022-03-10 19:31:00|13598.2|13597.2|13596.7|13595.7|13600.4|13599.4|13594.5|13593.5|141
1646940670000|2022-03-10 19:31:10|13596.6|13595.6|13594.2|13593.2|13597.1|13596.1|13591.7|13590.7|103
1646940680000|2022-03-10 19:31:20|13594.1|13593.1|13597.5|13596.5|13598.5|13597.5|13593.6|13592.6|142
1646940690000|2022-03-10 19:31:30|13598.1|13597.1|13599.6|13598.6|13600.9|13599.9|13596.5|13595.5|76
1646940700000|2022-03-10 19:31:40|13599.9|13598.9|13598.5|13597.5|13603.4|13602.4|13598.1|13597.1|133
1646940710000|2022-03-10 19:31:50|13598.4|13597.4|13597.4|13596.4|13598.9|13597.9|13594.6|13593.6|250
1646940720000|2022-03-10 19:32:00|13597.6|13596.6|13602.9|13601.9|13603.6|13602.6|13597.6|13596.6|112
1646940730000|2022-03-10 19:32:10|13603.4|13602.4|13599.2|13598.2|13603.5|13602.5|13596.6|13595.6|184
1646940740000|2022-03-10 19:32:20|13599.1|13598.1|13602.1|13601.1|13603.1|13602.1|13599.1|13598.1|115
1646940750000|2022-03-10 19:32:30|13601.7|13600.7|13604.1|13603.1|13604.4|13603.4|13600.5|13599.5|142
1646940760000|2022-03-10 19:32:40|13604|13603|13601.6|13600.6|13604.4|13603.4|13600.9|13599.9|82
1646940770000|2022-03-10 19:32:50|13600.6|13599.6|13601.9|13600.9|13604.7|13603.7|13599.6|13598.6|97
1646940780000|2022-03-10 19:33:00|13600|13599|13603.4|13602.4|13604.6|13603.6|13599.2|13598.2|246
1646940790000|2022-03-10 19:33:10|13603.6|13602.6|13598.2|13597.2|13604.6|13603.6|13597|13596|140
1646940800000|2022-03-10 19:33:20|13598.1|13597.1|13598.4|13597.4|13599.7|13598.7|13596.9|13595.9|72
1646940810000|2022-03-10 19:33:30|13597.6|13596.6|13596.6|13595.6|13601.6|13600.6|13595.5|13594.5|146
1646940820000|2022-03-10 19:33:40|13596.4|13595.4|13593.5|13592.5|13596.4|13595.4|13591.4|13590.4|131
1646940830000|2022-03-10 19:33:50|13593.9|13592.9|13594.4|13593.4|13596|13595|13592.4|13591.4|74
1646940840000|2022-03-10 19:34:00|13594.6|13593.6|13591.9|13590.9|13595.1|13594.1|13591.1|13590.1|182
1646940850000|2022-03-10 19:34:10|13592.1|13591.1|13589.2|13588.2|13592.1|13591.1|13587.7|13586.7|233
1646940860000|2022-03-10 19:34:20|13589.1|13588.1|13589.4|13588.4|13591.1|13590.1|13585.5|13584.5|125
1646940870000|2022-03-10 19:34:30|13589.6|13588.6|13593.2|13592.2|13593.4|13592.4|13588.1|13587.1|108
1646940880000|2022-03-10 19:34:40|13593.4|13592.4|13589.6|13588.6|13594.7|13593.7|13589|13588|164
1646940890000|2022-03-10 19:34:50|13589.4|13588.4|13596.5|13595.5|13596.7|13595.7|13589.4|13588.4|242
1646940900000|2022-03-10 19:35:00|13596.7|13595.7|13598.7|13597.7|13601.6|13600.6|13595.5|13594.5|189
1646940910000|2022-03-10 19:35:10|13598.1|13597.1|13596.9|13595.9|13598.1|13597.1|13594.9|13593.9|50
1646940920000|2022-03-10 19:35:20|13597.7|13596.7|13593.9|13592.9|13597.9|13596.9|13591.2|13590.2|56
1646940930000|2022-03-10 19:35:30|13593.5|13592.5|13591.7|13590.7|13595.6|13594.6|13591.7|13590.7|40
1646940940000|2022-03-10 19:35:40|13591.2|13590.2|13588|13587|13591.4|13590.4|13586.5|13585.5|106
1646940950000|2022-03-10 19:35:50|13588.1|13587.1|13586.6|13585.6|13588.9|13587.9|13586.6|13585.6|44
1646940960000|2022-03-10 19:36:00|13587.6|13586.6|13589.4|13588.4|13591.4|13590.4|13586.5|13585.5|153
1646940970000|2022-03-10 19:36:10|13589.5|13588.5|13591.1|13590.1|13591.9|13590.9|13589|13588|239
1646940980000|2022-03-10 19:36:20|13591.4|13590.4|13590.1|13589.1|13591.6|13590.6|13587.7|13586.7|129
1646940990000|2022-03-10 19:36:30|13589.9|13588.9|13591.5|13590.5|13591.6|13590.6|13588.4|13587.4|48
1646941000000|2022-03-10 19:36:40|13591.1|13590.1|13588.6|13587.6|13592.2|13591.2|13588.6|13587.6|130
1646941010000|2022-03-10 19:36:50|13588.5|13587.5|13594.9|13593.9|13599.7|13598.7|13588.5|13587.5|545
1646941020000|2022-03-10 19:37:00|13594.7|13593.7|13595.6|13594.6|13595.9|13594.9|13590.9|13589.9|117
1646941030000|2022-03-10 19:37:10|13595.7|13594.7|13593.4|13592.4|13597.2|13596.2|13591.2|13590.2|77
1646941040000|2022-03-10 19:37:20|13593.2|13592.2|13594.5|13593.5|13594.5|13593.5|13588.7|13587.7|213
1646941050000|2022-03-10 19:37:30|13594.4|13593.4|13592.4|13591.4|13594.9|13593.9|13592|13591|88
1646941060000|2022-03-10 19:37:40|13593.2|13592.2|13592.6|13591.6|13593.4|13592.4|13589.9|13588.9|93
1646941070000|2022-03-10 19:37:50|13592.5|13591.5|13598.1|13597.1|13598.1|13597.1|13592.2|13591.2|120
1646941080000|2022-03-10 19:38:00|13599.6|13598.6|13598.4|13597.4|13600.6|13599.6|13597.6|13596.6|85
1646941090000|2022-03-10 19:38:10|13598.2|13597.2|13601.1|13600.1|13602.1|13601.1|13595.9|13594.9|47
1646941100000|2022-03-10 19:38:20|13601.4|13600.4|13604.4|13603.4|13606.2|13605.2|13600.9|13599.9|132
1646941110000|2022-03-10 19:38:30|13604.5|13603.5|13611.1|13610.1|13613.2|13612.2|13603.9|13602.9|232
1646941120000|2022-03-10 19:38:40|13611.5|13610.5|13608.7|13607.7|13611.9|13610.9|13608.1|13607.1|109
1646941130000|2022-03-10 19:38:50|13608.6|13607.6|13602.1|13601.1|13609.5|13608.5|13602|13601|77
1646941140000|2022-03-10 19:39:00|13602.2|13601.2|13605.4|13604.4|13607.9|13606.9|13600.5|13599.5|140
1646941150000|2022-03-10 19:39:10|13605.1|13604.1|13603.5|13602.5|13606.7|13605.7|13603.2|13602.2|123
1646941160000|2022-03-10 19:39:20|13603.4|13602.4|13600.5|13599.5|13605.4|13604.4|13600.5|13599.5|114
1646941170000|2022-03-10 19:39:30|13600.6|13599.6|13598.1|13597.1|13601.2|13600.2|13597.9|13596.9|164
1646941180000|2022-03-10 19:39:40|13598.2|13597.2|13597.1|13596.1|13599.6|13598.6|13595.4|13594.4|149
1646941190000|2022-03-10 19:39:50|13596.9|13595.9|13593.7|13592.7|13600.5|13599.5|13593.6|13592.6|111
1646941200000|2022-03-10 19:40:00|13593.9|13592.9|13598.7|13597.7|13600.4|13599.4|13593.9|13592.9|142
1646941210000|2022-03-10 19:40:10|13598.9|13597.9|13598|13597|13599.9|13598.9|13596.1|13595.1|92
1646941220000|2022-03-10 19:40:20|13598.5|13597.5|13599.9|13598.9|13600.1|13599.1|13595.5|13594.5|115
1646941230000|2022-03-10 19:40:30|13599.7|13598.7|13601.2|13600.2|13601.2|13600.2|13598.5|13597.5|105
1646941240000|2022-03-10 19:40:40|13601|13600|13599.5|13598.5|13601.6|13600.6|13599|13598|226
1646941250000|2022-03-10 19:40:50|13599.4|13598.4|13601|13600|13602.7|13601.7|13599.4|13598.4|93
1646941260000|2022-03-10 19:41:00|13602.4|13601.4|13599.9|13598.9|13604.9|13603.9|13599.7|13598.7|253
1646941270000|2022-03-10 19:41:10|13600|13599|13600.4|13599.4|13602.1|13601.1|13599.4|13598.4|77
1646941280000|2022-03-10 19:41:20|13600.6|13599.6|13601.1|13600.1|13603.4|13602.4|13600.2|13599.2|50
1646941290000|2022-03-10 19:41:30|13601.2|13600.2|13607.4|13606.4|13609.1|13608.1|13601.2|13600.2|101
1646941300000|2022-03-10 19:41:40|13607.1|13606.1|13606.9|13605.9|13609.2|13608.2|13606.9|13605.9|112
1646941310000|2022-03-10 19:41:50|13606.2|13605.2|13605.4|13604.4|13607.4|13606.4|13604.4|13603.4|121
1646941320000|2022-03-10 19:42:00|13605.1|13604.1|13597.5|13596.5|13605.4|13604.4|13596|13595|156
1646941330000|2022-03-10 19:42:10|13597.4|13596.4|13596.9|13595.9|13597.6|13596.6|13594.2|13593.2|167
1646941340000|2022-03-10 19:42:20|13596.7|13595.7|13595.4|13594.4|13598.2|13597.2|13595|13594|138
1646941350000|2022-03-10 19:42:30|13595.5|13594.5|13603.4|13602.4|13603.9|13602.9|13595.5|13594.5|149
1646941360000|2022-03-10 19:42:40|13603.5|13602.5|13596.7|13595.7|13604.1|13603.1|13594.7|13593.7|140
1646941370000|2022-03-10 19:42:50|13596.9|13595.9|13600.9|13599.9|13602.2|13601.2|13596.7|13595.7|102
1646941380000|2022-03-10 19:43:00|13601.1|13600.1|13598.4|13597.4|13603.9|13602.9|13596.9|13595.9|182
1646941390000|2022-03-10 19:43:10|13598.5|13597.5|13596.4|13595.4|13599.1|13598.1|13595|13594|173
1646941400000|2022-03-10 19:43:20|13596.2|13595.2|13593.9|13592.9|13597|13596|13592.1|13591.1|228
1646941410000|2022-03-10 19:43:30|13593.6|13592.6|13592.1|13591.1|13593.9|13592.9|13590.4|13589.4|210
1646941420000|2022-03-10 19:43:40|13591.9|13590.9|13589.1|13588.1|13592.1|13591.1|13586.2|13585.2|128
1646941430000|2022-03-10 19:43:50|13589|13588|13581.5|13580.5|13589|13588|13578|13577|375
1646941440000|2022-03-10 19:44:00|13581.7|13580.7|13579.1|13578.1|13586|13585|13579.1|13578.1|135
1646941450000|2022-03-10 19:44:10|13579|13578|13575.9|13574.9|13579.1|13578.1|13571.9|13570.9|223
1646941460000|2022-03-10 19:44:20|13575.7|13574.7|13578.9|13577.9|13579.4|13578.4|13574.5|13573.5|161
1646941470000|2022-03-10 19:44:30|13578.5|13577.5|13578.2|13577.2|13579.7|13578.7|13574.1|13573.1|177
1646941480000|2022-03-10 19:44:40|13578.4|13577.4|13580|13579|13584.1|13583.1|13577.6|13576.6|112
1646941490000|2022-03-10 19:44:50|13579.9|13578.9|13571.6|13570.6|13581|13580|13571.4|13570.4|172
1646941500000|2022-03-10 19:45:00|13571.9|13570.9|13574|13573|13580.5|13579.5|13571.9|13570.9|226
1646941510000|2022-03-10 19:45:10|13574.1|13573.1|13577.6|13576.6|13579.1|13578.1|13573.4|13572.4|43
1646941520000|2022-03-10 19:45:20|13577.7|13576.7|13577.5|13576.5|13580.7|13579.7|13577.1|13576.1|31
1646941530000|2022-03-10 19:45:30|13577.1|13576.1|13578.9|13577.9|13579|13578|13574.4|13573.4|59
1646941540000|2022-03-10 19:45:40|13579.1|13578.1|13585.4|13584.4|13586.1|13585.1|13578|13577|284
1646941550000|2022-03-10 19:45:50|13584.6|13583.6|13583.4|13582.4|13585.1|13584.1|13581.6|13580.6|68
1646941560000|2022-03-10 19:46:00|13583.1|13582.1|13583.6|13582.6|13584.2|13583.2|13580|13579|106
1646941570000|2022-03-10 19:46:10|13583.7|13582.7|13581.6|13580.6|13584.5|13583.5|13581.6|13580.6|84
1646941580000|2022-03-10 19:46:20|13581.5|13580.5|13578.9|13577.9|13582.2|13581.2|13577.2|13576.2|300
1646941590000|2022-03-10 19:46:30|13579.6|13578.6|13579.6|13578.6|13582.6|13581.6|13578.9|13577.9|39
1646941600000|2022-03-10 19:46:40|13579.4|13578.4|13579.4|13578.4|13580.6|13579.6|13576.7|13575.7|53
1646941610000|2022-03-10 19:46:50|13579.5|13578.5|13579.1|13578.1|13580.6|13579.6|13578.6|13577.6|21
1646941620000|2022-03-10 19:47:00|13579.2|13578.2|13578.9|13577.9|13582|13581|13578.9|13577.9|125
1646941630000|2022-03-10 19:47:10|13578.7|13577.7|13583.9|13582.9|13584|13583|13577.7|13576.7|51
1646941640000|2022-03-10 19:47:20|13584|13583|13584|13583|13584.6|13583.6|13582.1|13581.1|138
1646941650000|2022-03-10 19:47:30|13583.9|13582.9|13590.4|13589.4|13592.6|13591.6|13583.4|13582.4|152
1646941660000|2022-03-10 19:47:40|13590.2|13589.2|13591|13590|13592.7|13591.7|13590|13589|157
1646941670000|2022-03-10 19:47:50|13590.9|13589.9|13596.6|13595.6|13597.4|13596.4|13590.7|13589.7|153
1646941680000|2022-03-10 19:48:00|13596.7|13595.7|13601.1|13600.1|13604.1|13603.1|13595.1|13594.1|202
1646941690000|2022-03-10 19:48:10|13601.2|13600.2|13614.7|13613.7|13617.9|13616.9|13599.9|13598.9|384
1646941700000|2022-03-10 19:48:20|13614.5|13613.5|13619|13618|13619.1|13618.1|13613.7|13612.7|191
1646941710000|2022-03-10 19:48:30|13619.1|13618.1|13618.1|13617.1|13621.2|13620.2|13618.1|13617.1|213
1646941720000|2022-03-10 19:48:40|13618|13617|13617.1|13616.1|13618.6|13617.6|13615.4|13614.4|108
1646941730000|2022-03-10 19:48:50|13616.7|13615.7|13622.1|13621.1|13622.1|13621.1|13616.7|13615.7|107
1646941740000|2022-03-10 19:49:00|13621.9|13620.9|13624.9|13623.9|13630.1|13629.1|13621.9|13620.9|573
1646941750000|2022-03-10 19:49:10|13624.6|13623.6|13622.1|13621.1|13624.9|13623.9|13619.4|13618.4|162
1646941760000|2022-03-10 19:49:20|13622|13621|13617.6|13616.6|13622|13621|13617.4|13616.4|98
1646941770000|2022-03-10 19:49:30|13617.5|13616.5|13619.2|13618.2|13620|13619|13616.7|13615.7|139
1646941780000|2022-03-10 19:49:40|13619.1|13618.1|13621|13620|13621.4|13620.4|13618.4|13617.4|57
1646941790000|2022-03-10 19:49:50|13621.6|13620.6|13626.9|13625.9|13627.6|13626.6|13621.6|13620.6|171
1646941800000|2022-03-10 19:50:00|13627.1|13626.1|13631|13630|13631.2|13630.2|13626.6|13625.6|161
1646941810000|2022-03-10 19:50:10|13630.9|13629.9|13636.4|13635.4|13636.5|13635.5|13629.6|13628.6|243
1646941820000|2022-03-10 19:50:20|13636.7|13635.7|13638.6|13637.6|13639.7|13638.7|13634.7|13633.7|221
1646941830000|2022-03-10 19:50:30|13638.5|13637.5|13636.1|13635.1|13638.9|13637.9|13635.1|13634.1|100
1646941840000|2022-03-10 19:50:40|13636.4|13635.4|13632|13631|13636.6|13635.6|13631.9|13630.9|112
1646941850000|2022-03-10 19:50:50|13631.9|13630.9|13630|13629|13634.4|13633.4|13628.2|13627.2|139
1646941860000|2022-03-10 19:51:00|13629.9|13628.9|13624.2|13623.2|13630.1|13629.1|13623.6|13622.6|152
1646941870000|2022-03-10 19:51:10|13624.5|13623.5|13622.9|13621.9|13625.5|13624.5|13620.4|13619.4|137
1646941880000|2022-03-10 19:51:20|13623|13622|13620.1|13619.1|13623.2|13622.2|13618.5|13617.5|131
1646941890000|2022-03-10 19:51:30|13620|13619|13623.2|13622.2|13623.5|13622.5|13619.9|13618.9|83
1646941900000|2022-03-10 19:51:40|13623.4|13622.4|13621.9|13620.9|13623.4|13622.4|13620.9|13619.9|58
1646941910000|2022-03-10 19:51:50|13621.7|13620.7|13622.6|13621.6|13624.1|13623.1|13620.1|13619.1|108
1646941920000|2022-03-10 19:52:00|13622.4|13621.4|13627.4|13626.4|13628.1|13627.1|13618.9|13617.9|140
1646941930000|2022-03-10 19:52:10|13627.5|13626.5|13626.2|13625.2|13630.1|13629.1|13626|13625|175
1646941940000|2022-03-10 19:52:20|13626.5|13625.5|13627.6|13626.6|13630.1|13629.1|13626.5|13625.5|63
1646941950000|2022-03-10 19:52:30|13627.7|13626.7|13628|13627|13628.9|13627.9|13626.4|13625.4|47
1646941960000|2022-03-10 19:52:40|13627.9|13626.9|13627.4|13626.4|13628.6|13627.6|13624.7|13623.7|308
1646941970000|2022-03-10 19:52:50|13627.2|13626.2|13626.7|13625.7|13629|13628|13626.2|13625.2|105
1646941980000|2022-03-10 19:53:00|13626.6|13625.6|13627.1|13626.1|13627.7|13626.7|13625|13624|85
1646941990000|2022-03-10 19:53:10|13626.9|13625.9|13626.6|13625.6|13627.9|13626.9|13621.9|13620.9|75
1646942000000|2022-03-10 19:53:20|13626.9|13625.9|13623.2|13622.2|13626.9|13625.9|13622.4|13621.4|51
1646942010000|2022-03-10 19:53:30|13623.4|13622.4|13629.5|13628.5|13630.7|13629.7|13622.6|13621.6|119
1646942020000|2022-03-10 19:53:40|13629.6|13628.6|13630.2|13629.2|13633.4|13632.4|13628.7|13627.7|113
1646942030000|2022-03-10 19:53:50|13630.4|13629.4|13626.1|13625.1|13630.4|13629.4|13625.6|13624.6|76
1646942040000|2022-03-10 19:54:00|13626.2|13625.2|13623.1|13622.1|13626.4|13625.4|13622.4|13621.4|89
1646942050000|2022-03-10 19:54:10|13623.2|13622.2|13618.2|13617.2|13623.2|13622.2|13618|13617|142
1646942060000|2022-03-10 19:54:20|13618.1|13617.1|13620|13619|13622.2|13621.2|13618|13617|266
1646942070000|2022-03-10 19:54:30|13619.9|13618.9|13617.5|13616.5|13621.4|13620.4|13617.2|13616.2|67
1646942080000|2022-03-10 19:54:40|13617.6|13616.6|13617.9|13616.9|13620.1|13619.1|13616.6|13615.6|110
1646942090000|2022-03-10 19:54:50|13618|13617|13618.4|13617.4|13620.1|13619.1|13617.5|13616.5|74
1646942100000|2022-03-10 19:55:00|13618.5|13617.5|13618.1|13617.1|13620.9|13619.9|13615.7|13614.7|95
1646942110000|2022-03-10 19:55:10|13618|13617|13625.1|13624.1|13625.1|13624.1|13617.1|13616.1|64
1646942120000|2022-03-10 19:55:20|13625|13624|13624.1|13623.1|13626|13625|13622.6|13621.6|96
1646942130000|2022-03-10 19:55:30|13623.9|13622.9|13626.1|13625.1|13627.4|13626.4|13623.7|13622.7|80
1646942140000|2022-03-10 19:55:40|13626.2|13625.2|13627|13626|13629.4|13628.4|13626.2|13625.2|88
1646942150000|2022-03-10 19:55:50|13626.4|13625.4|13624.2|13623.2|13626.5|13625.5|13622.9|13621.9|72
1646942160000|2022-03-10 19:56:00|13624|13623|13626.9|13625.9|13629|13628|13620.6|13619.6|173
1646942170000|2022-03-10 19:56:10|13627.1|13626.1|13628.1|13627.1|13629.6|13628.6|13626.9|13625.9|93
1646942180000|2022-03-10 19:56:20|13628.2|13627.2|13630.9|13629.9|13631.1|13630.1|13628|13627|60
1646942190000|2022-03-10 19:56:30|13633|13632|13634.2|13633.2|13635.6|13634.6|13633|13632|266
1646942200000|2022-03-10 19:56:40|13633.9|13632.9|13633.1|13632.1|13634|13633|13630.9|13629.9|82
1646942210000|2022-03-10 19:56:50|13633.2|13632.2|13633.2|13632.2|13635.4|13634.4|13631.2|13630.2|69
1646942220000|2022-03-10 19:57:00|13633.4|13632.4|13631|13630|13634.1|13633.1|13630.5|13629.5|91
1646942230000|2022-03-10 19:57:10|13630.9|13629.9|13631.5|13630.5|13632|13631|13628.6|13627.6|88
1646942240000|2022-03-10 19:57:20|13631.4|13630.4|13633|13632|13636.1|13635.1|13631.4|13630.4|95
1646942250000|2022-03-10 19:57:30|13632.9|13631.9|13633.2|13632.2|13634.9|13633.9|13632.9|13631.9|16
1646942260000|2022-03-10 19:57:40|13632.2|13631.2|13635.1|13634.1|13636.2|13635.2|13631.4|13630.4|98
1646942270000|2022-03-10 19:57:50|13635.2|13634.2|13634.6|13633.6|13637.2|13636.2|13634.6|13633.6|108
1646942280000|2022-03-10 19:58:00|13634.5|13633.5|13626.7|13625.7|13635.4|13634.4|13623.9|13622.9|114
1646942290000|2022-03-10 19:58:10|13627.4|13626.4|13631.6|13630.6|13631.6|13630.6|13626.9|13625.9|317
1646942300000|2022-03-10 19:58:20|13631.1|13630.1|13630.9|13629.9|13633|13632|13629.1|13628.1|19
1646942310000|2022-03-10 19:58:30|13631|13630|13632.4|13631.4|13633.5|13632.5|13629.7|13628.7|50
1646942320000|2022-03-10 19:58:40|13632.9|13631.9|13627.2|13626.2|13633.5|13632.5|13627.1|13626.1|75
1646942330000|2022-03-10 19:58:50|13627.1|13626.1|13630.1|13629.1|13630.1|13629.1|13625.7|13624.7|66
1646942340000|2022-03-10 19:59:00|13630|13629|13627.9|13626.9|13630.9|13629.9|13623.2|13622.2|89
1646942350000|2022-03-10 19:59:10|13627.6|13626.6|13627.6|13626.6|13628|13627|13624.5|13623.5|52
1646942360000|2022-03-10 19:59:20|13627.5|13626.5|13623.4|13622.4|13630.1|13629.1|13621.9|13620.9|97
1646942370000|2022-03-10 19:59:30|13623.2|13622.2|13616.6|13615.6|13625.2|13624.2|13615.1|13614.1|289
1646942380000|2022-03-10 19:59:40|13616.9|13615.9|13619.9|13618.9|13620.9|13619.9|13614.7|13613.7|422
1646942390000|2022-03-10 19:59:50|13620|13619|13622.7|13621.7|13624.7|13623.7|13620|13619|117
1646942400000|2022-03-10 20:00:00|13622.6|13621.6|13621.9|13620.9|13630.2|13629.2|13620.6|13619.6|142
1646942410000|2022-03-10 20:00:10|13621.6|13620.6|13617.7|13616.7|13622.2|13621.2|13616.6|13615.6|115
1646942420000|2022-03-10 20:00:20|13617.9|13616.9|13612.2|13611.2|13617.9|13616.9|13611.9|13610.9|214
1646942430000|2022-03-10 20:00:30|13612.1|13611.1|13608.7|13607.7|13613.4|13612.4|13606.5|13605.5|178
1646942440000|2022-03-10 20:00:40|13608.5|13607.5|13610|13609|13610|13609|13606.6|13605.6|179
1646942450000|2022-03-10 20:00:50|13609.1|13608.1|13609.7|13608.7|13611.1|13610.1|13606.9|13605.9|98
1646942460000|2022-03-10 20:01:00|13609.6|13608.6|13607.1|13606.1|13613.1|13612.1|13606.7|13605.7|151
1646942470000|2022-03-10 20:01:10|13607.6|13606.6|13598.9|13597.9|13608.9|13607.9|13597.7|13596.7|246
1646942480000|2022-03-10 20:01:20|13599|13598|13599.9|13598.9|13602.9|13601.9|13595.1|13594.1|396
1646942490000|2022-03-10 20:01:30|13600.6|13599.6|13604.4|13603.4|13605.6|13604.6|13597.6|13596.6|190
1646942500000|2022-03-10 20:01:40|13604.2|13603.2|13599.9|13598.9|13605.6|13604.6|13597|13596|103
1646942510000|2022-03-10 20:01:50|13600.1|13599.1|13597.1|13596.1|13600.6|13599.6|13597.1|13596.1|105
1646942520000|2022-03-10 20:02:00|13596.5|13595.5|13603.1|13602.1|13605.6|13604.6|13596.1|13595.1|228
1646942530000|2022-03-10 20:02:10|13602.6|13601.6|13601.1|13600.1|13604.1|13603.1|13599.6|13598.6|171
1646942540000|2022-03-10 20:02:20|13600.9|13599.9|13603.7|13602.7|13604|13603|13599.2|13598.2|98
1646942550000|2022-03-10 20:02:30|13603.6|13602.6|13603.4|13602.4|13605.6|13604.6|13602|13601|87
1646942560000|2022-03-10 20:02:40|13603.2|13602.2|13602.1|13601.1|13603.7|13602.7|13601|13600|101
1646942570000|2022-03-10 20:02:50|13602|13601|13602.6|13601.6|13605.6|13604.6|13602|13601|50
1646942580000|2022-03-10 20:03:00|13603.1|13602.1|13603.5|13602.5|13604.4|13603.4|13599.9|13598.9|81
1646942590000|2022-03-10 20:03:10|13603.9|13602.9|13604.2|13603.2|13605.7|13604.7|13602.1|13601.1|44
1646942600000|2022-03-10 20:03:20|13604.6|13603.6|13603.1|13602.1|13605.4|13604.4|13602.1|13601.1|54
1646942610000|2022-03-10 20:03:30|13603.2|13602.2|13605.4|13604.4|13605.5|13604.5|13601|13600|62
1646942620000|2022-03-10 20:03:40|13605.5|13604.5|13611|13610|13611.5|13610.5|13605.5|13604.5|221
1646942630000|2022-03-10 20:03:50|13610.9|13609.9|13604.9|13603.9|13611.5|13610.5|13602.7|13601.7|123
1646942640000|2022-03-10 20:04:00|13604.6|13603.6|13606.1|13605.1|13609.4|13608.4|13603.7|13602.7|94
1646942650000|2022-03-10 20:04:10|13606|13605|13591.1|13590.1|13606|13605|13588.1|13587.1|351
1646942660000|2022-03-10 20:04:20|13591|13590|13590.2|13589.2|13593.7|13592.7|13586.6|13585.6|230
1646942670000|2022-03-10 20:04:30|13590.1|13589.1|13587.6|13586.6|13591.6|13590.6|13586.5|13585.5|108
1646942680000|2022-03-10 20:04:40|13587.7|13586.7|13584.6|13583.6|13588.6|13587.6|13579.1|13578.1|287
1646942690000|2022-03-10 20:04:50|13584.5|13583.5|13582.9|13581.9|13585.6|13584.6|13580|13579|128
1646942700000|2022-03-10 20:05:00|13583.6|13582.6|13588.1|13587.1|13589.5|13588.5|13583.6|13582.6|155
1646942710000|2022-03-10 20:05:10|13588|13587|13587.4|13586.4|13591.1|13590.1|13586.9|13585.9|161
1646942720000|2022-03-10 20:05:20|13587.2|13586.2|13592.9|13591.9|13596.9|13595.9|13587.2|13586.2|113
1646942730000|2022-03-10 20:05:30|13592.6|13591.6|13592.5|13591.5|13594.4|13593.4|13591.4|13590.4|71
1646942740000|2022-03-10 20:05:40|13592.2|13591.2|13588.6|13587.6|13592.4|13591.4|13586.2|13585.2|68
1646942750000|2022-03-10 20:05:50|13588.7|13587.7|13592.9|13591.9|13593.9|13592.9|13588.6|13587.6|66
1646942760000|2022-03-10 20:06:00|13592.7|13591.7|13586.1|13585.1|13596.5|13595.5|13584.6|13583.6|225
1646942770000|2022-03-10 20:06:10|13586.4|13585.4|13581.9|13580.9|13586.4|13585.4|13579.6|13578.6|231
1646942780000|2022-03-10 20:06:20|13581.4|13580.4|13580.7|13579.7|13582.7|13581.7|13577.6|13576.6|120
1646942790000|2022-03-10 20:06:30|13580.9|13579.9|13580.6|13579.6|13582.7|13581.7|13579|13578|78
1646942800000|2022-03-10 20:06:40|13580.5|13579.5|13582.7|13581.7|13586.1|13585.1|13579|13578|96
1646942810000|2022-03-10 20:06:50|13582.6|13581.6|13578|13577|13582.7|13581.7|13578|13577|79
1646942820000|2022-03-10 20:07:00|13578.1|13577.1|13574.6|13573.6|13578.1|13577.1|13569.5|13568.5|444
1646942830000|2022-03-10 20:07:10|13573.9|13572.9|13569.6|13568.6|13574.9|13573.9|13569.6|13568.6|182
1646942840000|2022-03-10 20:07:20|13569.9|13568.9|13571.4|13570.4|13573.9|13572.9|13569.6|13568.6|87
1646942850000|2022-03-10 20:07:30|13571.1|13570.1|13572.9|13571.9|13574|13573|13568.6|13567.6|79
1646942860000|2022-03-10 20:07:40|13573|13572|13569.1|13568.1|13574.1|13573.1|13568.1|13567.1|154
1646942870000|2022-03-10 20:07:50|13569|13568|13568.9|13567.9|13570.5|13569.5|13565.6|13564.6|147
1646942880000|2022-03-10 20:08:00|13568.5|13567.5|13561.6|13560.6|13573.4|13572.4|13561.4|13560.4|317
1646942890000|2022-03-10 20:08:10|13561.7|13560.7|13563.4|13562.4|13563.9|13562.9|13560.2|13559.2|189
1646942900000|2022-03-10 20:08:20|13563.2|13562.2|13562.7|13561.7|13565.4|13564.4|13560.1|13559.1|163
1646942910000|2022-03-10 20:08:30|13562.9|13561.9|13560.4|13559.4|13562.9|13561.9|13556.4|13555.4|236
1646942920000|2022-03-10 20:08:40|13560.2|13559.2|13562.9|13561.9|13563.1|13562.1|13559.1|13558.1|144
1646942930000|2022-03-10 20:08:50|13563.1|13562.1|13566.1|13565.1|13566.2|13565.2|13562.6|13561.6|122
1646942940000|2022-03-10 20:09:00|13566.2|13565.2|13561.2|13560.2|13568.1|13567.1|13560.4|13559.4|320
1646942950000|2022-03-10 20:09:10|13560.7|13559.7|13565|13564|13565.4|13564.4|13560.1|13559.1|144
1646942960000|2022-03-10 20:09:20|13564.9|13563.9|13565.6|13564.6|13567.2|13566.2|13562.7|13561.7|200
1646942970000|2022-03-10 20:09:30|13566.1|13565.1|13568.4|13567.4|13568.6|13567.6|13565.9|13564.9|49
1646942980000|2022-03-10 20:09:40|13568.1|13567.1|13570.6|13569.6|13571.4|13570.4|13568|13567|79
1646942990000|2022-03-10 20:09:50|13570.9|13569.9|13573|13572|13574|13573|13569.4|13568.4|87
1646943000000|2022-03-10 20:10:00|13572.9|13571.9|13577.5|13576.5|13578.1|13577.1|13572.7|13571.7|210
1646943010000|2022-03-10 20:10:10|13577.4|13576.4|13578.1|13577.1|13579|13578|13575.2|13574.2|291
1646943020000|2022-03-10 20:10:20|13578.4|13577.4|13579|13578|13580.1|13579.1|13577.7|13576.7|168
1646943030000|2022-03-10 20:10:30|13579.1|13578.1|13575.6|13574.6|13579.5|13578.5|13574.7|13573.7|193
1646943040000|2022-03-10 20:10:40|13575.1|13574.1|13568.7|13567.7|13575.1|13574.1|13567.7|13566.7|118
1646943050000|2022-03-10 20:10:50|13569.1|13568.1|13572.9|13571.9|13573.1|13572.1|13568.7|13567.7|71
1646943060000|2022-03-10 20:11:00|13573|13572|13580.4|13579.4|13580.9|13579.9|13572.9|13571.9|184
1646943070000|2022-03-10 20:11:10|13580.6|13579.6|13583.9|13582.9|13585.6|13584.6|13580.6|13579.6|165
1646943080000|2022-03-10 20:11:20|13583.7|13582.7|13578.4|13577.4|13584.1|13583.1|13577.7|13576.7|241
1646943090000|2022-03-10 20:11:30|13578.5|13577.5|13576.1|13575.1|13579.5|13578.5|13576|13575|63
1646943100000|2022-03-10 20:11:40|13576.4|13575.4|13574.2|13573.2|13578.1|13577.1|13574.1|13573.1|61
1646943110000|2022-03-10 20:11:50|13574.9|13573.9|13576.9|13575.9|13581.4|13580.4|13574.1|13573.1|201
1646943120000|2022-03-10 20:12:00|13576.5|13575.5|13581.6|13580.6|13582.6|13581.6|13574.6|13573.6|88
1646943130000|2022-03-10 20:12:10|13581.4|13580.4|13581.6|13580.6|13582.9|13581.9|13578.7|13577.7|122
1646943140000|2022-03-10 20:12:20|13581.7|13580.7|13583.6|13582.6|13583.7|13582.7|13580|13579|85
1646943150000|2022-03-10 20:12:30|13583.9|13582.9|13576.1|13575.1|13583.9|13582.9|13572.1|13571.1|226
1646943160000|2022-03-10 20:12:40|13576.2|13575.2|13583.6|13582.6|13584.2|13583.2|13576.1|13575.1|144
1646943170000|2022-03-10 20:12:50|13583.5|13582.5|13583.6|13582.6|13584.1|13583.1|13582.4|13581.4|60
1646943180000|2022-03-10 20:13:00|13583.9|13582.9|13580.1|13579.1|13586.9|13585.9|13579.4|13578.4|130
1646943190000|2022-03-10 20:13:10|13580|13579|13583.2|13582.2|13584.4|13583.4|13578.9|13577.9|54
1646943200000|2022-03-10 20:13:20|13583.1|13582.1|13582.1|13581.1|13585.9|13584.9|13581.1|13580.1|64
1646943210000|2022-03-10 20:13:30|13582.2|13581.2|13582.4|13581.4|13583.2|13582.2|13581.4|13580.4|35
1646943220000|2022-03-10 20:13:40|13582.5|13581.5|13585.9|13584.9|13587.5|13586.5|13582.2|13581.2|55
1646943230000|2022-03-10 20:13:50|13585.7|13584.7|13594.4|13593.4|13595.1|13594.1|13585|13584|166
1646943240000|2022-03-10 20:14:00|13594.5|13593.5|13594.1|13593.1|13594.9|13593.9|13590.4|13589.4|140
1646943250000|2022-03-10 20:14:10|13594.6|13593.6|13597.9|13596.9|13597.9|13596.9|13594.6|13593.6|143
1646943260000|2022-03-10 20:14:20|13598.1|13597.1|13597.6|13596.6|13598.2|13597.2|13594.6|13593.6|54
1646943270000|2022-03-10 20:14:30|13597.7|13596.7|13599|13598|13599.2|13598.2|13595.4|13594.4|83
1646943280000|2022-03-10 20:14:40|13598.9|13597.9|13604.1|13603.1|13606|13605|13598.7|13597.7|312
1646943290000|2022-03-10 20:14:50|13604.6|13603.6|13598.1|13597.1|13605.1|13604.1|13598.1|13597.1|141
1646943300000|2022-03-10 20:15:00|13598|13597|13596.9|13595.9|13601.6|13600.6|13596.7|13595.7|151
1646943310000|2022-03-10 20:15:10|13598.4|13597.4|13591.1|13590.1|13598.7|13597.7|13589.6|13588.6|238
1646943320000|2022-03-10 20:15:20|13591.4|13590.4|13593.6|13592.6|13594.1|13593.1|13588.6|13587.6|116
1646943330000|2022-03-10 20:15:30|13592.9|13591.9|13594.4|13593.4|13594.6|13593.6|13590.6|13589.6|123
1646943340000|2022-03-10 20:15:40|13594.5|13593.5|13595.7|13594.7|13596.6|13595.6|13592|13591|69
1646943350000|2022-03-10 20:15:50|13595.6|13594.6|13595.9|13594.9|13600.1|13599.1|13593.9|13592.9|122
1646943360000|2022-03-10 20:16:00|13596|13595|13595.7|13594.7|13601.1|13600.1|13595.4|13594.4|94
1646943370000|2022-03-10 20:16:10|13595.6|13594.6|13612.6|13611.6|13612.9|13611.9|13595.1|13594.1|244
1646943380000|2022-03-10 20:16:20|13613|13612|13609|13608|13613.5|13612.5|13607.9|13606.9|161
1646943390000|2022-03-10 20:16:30|13608|13607|13607|13606|13609.2|13608.2|13605.7|13604.7|97
1646943400000|2022-03-10 20:16:40|13606.6|13605.6|13606.2|13605.2|13608.7|13607.7|13605.6|13604.6|41
1646943410000|2022-03-10 20:16:50|13606.1|13605.1|13605.7|13604.7|13607.7|13606.7|13604.5|13603.5|114
1646943420000|2022-03-10 20:17:00|13605.6|13604.6|13600.2|13599.2|13607.4|13606.4|13599.6|13598.6|174
1646943430000|2022-03-10 20:17:10|13600.1|13599.1|13606.9|13605.9|13608.6|13607.6|13600|13599|131
1646943440000|2022-03-10 20:17:20|13606.7|13605.7|13606.9|13605.9|13608.2|13607.2|13605.2|13604.2|69
1646943450000|2022-03-10 20:17:30|13606.5|13605.5|13607.7|13606.7|13608.7|13607.7|13605.6|13604.6|121
1646943460000|2022-03-10 20:17:40|13607.6|13606.6|13604.1|13603.1|13609.2|13608.2|13603.9|13602.9|82
1646943470000|2022-03-10 20:17:50|13604|13603|13606.5|13605.5|13606.7|13605.7|13602.7|13601.7|103
1646943480000|2022-03-10 20:18:00|13606.1|13605.1|13602.6|13601.6|13609.1|13608.1|13602.1|13601.1|114
1646943490000|2022-03-10 20:18:10|13602.4|13601.4|13601.2|13600.2|13604.6|13603.6|13599.6|13598.6|98
1646943500000|2022-03-10 20:18:20|13601.1|13600.1|13600.9|13599.9|13603.4|13602.4|13600|13599|55
1646943510000|2022-03-10 20:18:30|13600.7|13599.7|13596|13595|13600.9|13599.9|13588.7|13587.7|408
1646943520000|2022-03-10 20:18:40|13595.9|13594.9|13598|13597|13598.4|13597.4|13595.2|13594.2|133
1646943530000|2022-03-10 20:18:50|13597.9|13596.9|13597.6|13596.6|13599.6|13598.6|13593.6|13592.6|140
1646943540000|2022-03-10 20:19:00|13597.7|13596.7|13596.1|13595.1|13599.1|13598.1|13593.9|13592.9|170
1646943550000|2022-03-10 20:19:10|13596.2|13595.2|13592.6|13591.6|13596.4|13595.4|13591.9|13590.9|117
1646943560000|2022-03-10 20:19:20|13593|13592|13591.1|13590.1|13594.4|13593.4|13589.1|13588.1|110
1646943570000|2022-03-10 20:19:30|13591.2|13590.2|13589.4|13588.4|13591.6|13590.6|13588|13587|93
1646943580000|2022-03-10 20:19:40|13589.2|13588.2|13592|13591|13592.2|13591.2|13587.2|13586.2|88
1646943590000|2022-03-10 20:19:50|13591.6|13590.6|13595.1|13594.1|13596.6|13595.6|13591.2|13590.2|49
1646943600000|2022-03-10 20:20:00|13593.6|13592.6|13594|13593|13597.5|13596.5|13592.4|13591.4|73
1646943610000|2022-03-10 20:20:10|13594.1|13593.1|13591.6|13590.6|13594.9|13593.9|13591.1|13590.1|36
1646943620000|2022-03-10 20:20:20|13591.4|13590.4|13592.7|13591.7|13594.4|13593.4|13591.2|13590.2|45
1646943630000|2022-03-10 20:20:30|13593|13592|13594|13593|13596.1|13595.1|13592|13591|166
1646943640000|2022-03-10 20:20:40|13594.9|13593.9|13602.6|13601.6|13602.6|13601.6|13592.2|13591.2|95
1646943650000|2022-03-10 20:20:50|13601.9|13600.9|13601.1|13600.1|13607.1|13606.1|13601.1|13600.1|164
1646943660000|2022-03-10 20:21:00|13601.2|13600.2|13599.7|13598.7|13603.5|13602.5|13597.7|13596.7|94
1646943670000|2022-03-10 20:21:10|13600|13599|13597.7|13596.7|13600|13599|13597.1|13596.1|144
1646943680000|2022-03-10 20:21:20|13597.9|13596.9|13596.6|13595.6|13597.9|13596.9|13594|13593|84
1646943690000|2022-03-10 20:21:30|13596.7|13595.7|13593.4|13592.4|13598|13597|13592.6|13591.6|44
1646943700000|2022-03-10 20:21:40|13593.2|13592.2|13591.9|13590.9|13594.4|13593.4|13588.6|13587.6|116
1646943710000|2022-03-10 20:21:50|13592.1|13591.1|13591|13590|13595.6|13594.6|13588.6|13587.6|469
1646943720000|2022-03-10 20:22:00|13590.9|13589.9|13590.5|13589.5|13590.9|13589.9|13585.6|13584.6|136
1646943730000|2022-03-10 20:22:10|13590.6|13589.6|13586.7|13585.7|13590.6|13589.6|13585.6|13584.6|86
1646943740000|2022-03-10 20:22:20|13587.1|13586.1|13581.1|13580.1|13587.9|13586.9|13580.4|13579.4|211
1646943750000|2022-03-10 20:22:30|13580.4|13579.4|13583.1|13582.1|13585.4|13584.4|13579.9|13578.9|113
1646943760000|2022-03-10 20:22:40|13583.2|13582.2|13577.9|13576.9|13584.6|13583.6|13577|13576|272
1646943770000|2022-03-10 20:22:50|13577.7|13576.7|13580|13579|13581.7|13580.7|13577.5|13576.5|82
1646943780000|2022-03-10 20:23:00|13579.9|13578.9|13567.6|13566.6|13580.1|13579.1|13565.5|13564.5|265
1646943790000|2022-03-10 20:23:10|13567.5|13566.5|13563.5|13562.5|13568.2|13567.2|13563.5|13562.5|252
1646943800000|2022-03-10 20:23:20|13563.4|13562.4|13566.2|13565.2|13566.7|13565.7|13561.6|13560.6|124
1646943810000|2022-03-10 20:23:30|13565.9|13564.9|13561.5|13560.5|13566|13565|13559.6|13558.6|131
1646943820000|2022-03-10 20:23:40|13561.2|13560.2|13562.5|13561.5|13563.7|13562.7|13560.6|13559.6|97
1646943830000|2022-03-10 20:23:50|13562.4|13561.4|13563.9|13562.9|13564.6|13563.6|13560.7|13559.7|114
1646943840000|2022-03-10 20:24:00|13562.5|13561.5|13562.6|13561.6|13564.6|13563.6|13558.9|13557.9|160
1646943850000|2022-03-10 20:24:10|13562.5|13561.5|13563.9|13562.9|13566.2|13565.2|13561.5|13560.5|157
1646943860000|2022-03-10 20:24:20|13563.7|13562.7|13561.9|13560.9|13565.4|13564.4|13561.9|13560.9|110
1646943870000|2022-03-10 20:24:30|13561.5|13560.5|13564.2|13563.2|13565|13564|13560.9|13559.9|76
1646943880000|2022-03-10 20:24:40|13564.4|13563.4|13568.7|13567.7|13569.4|13568.4|13564.4|13563.4|191
1646943890000|2022-03-10 20:24:50|13568.9|13567.9|13566.9|13565.9|13569.2|13568.2|13564.6|13563.6|233
1646943900000|2022-03-10 20:25:00|13566.5|13565.5|13563.2|13562.2|13566.5|13565.5|13562.6|13561.6|125
1646943910000|2022-03-10 20:25:10|13563.1|13562.1|13571.5|13570.5|13573|13572|13560.9|13559.9|192
1646943920000|2022-03-10 20:25:20|13571.4|13570.4|13570.2|13569.2|13572.6|13571.6|13568.4|13567.4|108
1646943930000|2022-03-10 20:25:30|13570.4|13569.4|13571.2|13570.2|13573.6|13572.6|13570|13569|117
1646943940000|2022-03-10 20:25:40|13571.4|13570.4|13573.9|13572.9|13574.4|13573.4|13571.4|13570.4|92
1646943950000|2022-03-10 20:25:50|13574|13573|13573.1|13572.1|13574.5|13573.5|13572.4|13571.4|86
1646943960000|2022-03-10 20:26:00|13572.6|13571.6|13577.2|13576.2|13577.6|13576.6|13571.7|13570.7|132
1646943970000|2022-03-10 20:26:10|13577.1|13576.1|13581.9|13580.9|13582.5|13581.5|13576.6|13575.6|197
1646943980000|2022-03-10 20:26:20|13582.1|13581.1|13582.4|13581.4|13586.6|13585.6|13580.7|13579.7|238
1646943990000|2022-03-10 20:26:30|13582.2|13581.2|13577.9|13576.9|13583.6|13582.6|13577.1|13576.1|144
1646944000000|2022-03-10 20:26:40|13577.7|13576.7|13580.9|13579.9|13583.6|13582.6|13577.1|13576.1|215
1646944010000|2022-03-10 20:26:50|13581|13580|13580.1|13579.1|13582.5|13581.5|13580.1|13579.1|73
1646944020000|2022-03-10 20:27:00|13580|13579|13577.6|13576.6|13580|13579|13577.4|13576.4|86
1646944030000|2022-03-10 20:27:10|13577.5|13576.5|13582.6|13581.6|13582.6|13581.6|13575.6|13574.6|105
1646944040000|2022-03-10 20:27:20|13582.4|13581.4|13581.1|13580.1|13583.6|13582.6|13580.6|13579.6|64
1646944050000|2022-03-10 20:27:30|13580.6|13579.6|13583.1|13582.1|13584.9|13583.9|13580.6|13579.6|140
1646944060000|2022-03-10 20:27:40|13583|13582|13582.4|13581.4|13583.5|13582.5|13579.2|13578.2|142
1646944070000|2022-03-10 20:27:50|13582.1|13581.1|13581.9|13580.9|13583.5|13582.5|13581.7|13580.7|73
1646944080000|2022-03-10 20:28:00|13582|13581|13580.4|13579.4|13582.4|13581.4|13579.1|13578.1|179
1646944090000|2022-03-10 20:28:10|13580.5|13579.5|13581.1|13580.1|13584|13583|13578.5|13577.5|161
1646944100000|2022-03-10 20:28:20|13581|13580|13579.7|13578.7|13581.4|13580.4|13578.2|13577.2|51
1646944110000|2022-03-10 20:28:30|13579.6|13578.6|13575.4|13574.4|13579.7|13578.7|13574.1|13573.1|104
1646944120000|2022-03-10 20:28:40|13575.5|13574.5|13572.4|13571.4|13576|13575|13569.4|13568.4|151
1646944130000|2022-03-10 20:28:50|13572.6|13571.6|13574.6|13573.6|13575.1|13574.1|13571.6|13570.6|60
1646944140000|2022-03-10 20:29:00|13574.5|13573.5|13580.1|13579.1|13581.4|13580.4|13570|13569|122
1646944150000|2022-03-10 20:29:10|13580|13579|13581.5|13580.5|13582.9|13581.9|13580|13579|67
1646944160000|2022-03-10 20:29:20|13581.6|13580.6|13586.1|13585.1|13588.9|13587.9|13581.1|13580.1|181
1646944170000|2022-03-10 20:29:30|13586.4|13585.4|13583.6|13582.6|13588.9|13587.9|13583.6|13582.6|109
1646944180000|2022-03-10 20:29:40|13583.2|13582.2|13584.6|13583.6|13584.6|13583.6|13581|13580|85
1646944190000|2022-03-10 20:29:50|13584.7|13583.7|13586.9|13585.9|13588.1|13587.1|13584.7|13583.7|61
1646944200000|2022-03-10 20:30:00|13586.7|13585.7|13593.2|13592.2|13595.4|13594.4|13586.2|13585.2|264
1646944210000|2022-03-10 20:30:10|13593.1|13592.1|13593.9|13592.9|13594.6|13593.6|13591|13590|127
1646944220000|2022-03-10 20:30:20|13594.1|13593.1|13595.1|13594.1|13595.6|13594.6|13592.9|13591.9|89
1646944230000|2022-03-10 20:30:30|13595|13594|13585.6|13584.6|13596.1|13595.1|13585.1|13584.1|181
1646944240000|2022-03-10 20:30:40|13585.5|13584.5|13583.5|13582.5|13585.5|13584.5|13581.7|13580.7|127
1646944250000|2022-03-10 20:30:50|13583.6|13582.6|13585.4|13584.4|13585.5|13584.5|13581.2|13580.2|110
1646944260000|2022-03-10 20:31:00|13585.1|13584.1|13586.7|13585.7|13587.1|13586.1|13583.2|13582.2|116
1646944270000|2022-03-10 20:31:10|13586.9|13585.9|13585.4|13584.4|13587.2|13586.2|13584.1|13583.1|136
1646944280000|2022-03-10 20:31:20|13585.2|13584.2|13587.6|13586.6|13588.4|13587.4|13585.1|13584.1|136
1646944290000|2022-03-10 20:31:30|13587.9|13586.9|13598.1|13597.1|13598.5|13597.5|13587.9|13586.9|121
1646944300000|2022-03-10 20:31:40|13598.2|13597.2|13596.4|13595.4|13598.4|13597.4|13595.5|13594.5|72
1646944310000|2022-03-10 20:31:50|13596.6|13595.6|13594|13593|13596.6|13595.6|13593.6|13592.6|97
1646944320000|2022-03-10 20:32:00|13593.9|13592.9|13589.7|13588.7|13595.4|13594.4|13584.7|13583.7|261
1646944330000|2022-03-10 20:32:10|13590.1|13589.1|13590.6|13589.6|13593.2|13592.2|13589.6|13588.6|70
1646944340000|2022-03-10 20:32:20|13589.6|13588.6|13588.9|13587.9|13590|13589|13587.6|13586.6|50
1646944350000|2022-03-10 20:32:30|13588.5|13587.5|13584.7|13583.7|13588.5|13587.5|13584.5|13583.5|45
1646944360000|2022-03-10 20:32:40|13584.6|13583.6|13586.6|13585.6|13586.6|13585.6|13583.6|13582.6|101
1646944370000|2022-03-10 20:32:50|13586.7|13585.7|13588.2|13587.2|13590.6|13589.6|13586.7|13585.7|112
1646944380000|2022-03-10 20:33:00|13588.4|13587.4|13576.7|13575.7|13589.6|13588.6|13576.7|13575.7|163
1646944390000|2022-03-10 20:33:10|13576.6|13575.6|13577.6|13576.6|13578.7|13577.7|13575|13574|121
1646944400000|2022-03-10 20:33:20|13577.5|13576.5|13580.6|13579.6|13582.2|13581.2|13576.2|13575.2|122
1646944410000|2022-03-10 20:33:30|13580.1|13579.1|13580|13579|13581|13580|13578.9|13577.9|76
1646944420000|2022-03-10 20:33:40|13579.2|13578.2|13579.1|13578.1|13580.5|13579.5|13576.2|13575.2|194
1646944430000|2022-03-10 20:33:50|13579.2|13578.2|13585.4|13584.4|13586.1|13585.1|13576.6|13575.6|90
1646944440000|2022-03-10 20:34:00|13585.1|13584.1|13595.2|13594.2|13595.2|13594.2|13584.7|13583.7|124
1646944450000|2022-03-10 20:34:10|13595.5|13594.5|13599.7|13598.7|13599.7|13598.7|13593.1|13592.1|148
1646944460000|2022-03-10 20:34:20|13600|13599|13598.6|13597.6|13601.6|13600.6|13597.7|13596.7|147
1646944470000|2022-03-10 20:34:30|13598.5|13597.5|13592.2|13591.2|13599.7|13598.7|13591.7|13590.7|76
1646944480000|2022-03-10 20:34:40|13592.4|13591.4|13590.5|13589.5|13593.2|13592.2|13590|13589|53
1646944490000|2022-03-10 20:34:50|13590.6|13589.6|13591.7|13590.7|13593.2|13592.2|13590.5|13589.5|55
1646944500000|2022-03-10 20:35:00|13591.4|13590.4|13588.9|13587.9|13591.4|13590.4|13586.6|13585.6|141
1646944510000|2022-03-10 20:35:10|13588.7|13587.7|13589.7|13588.7|13592.5|13591.5|13586.9|13585.9|62
1646944520000|2022-03-10 20:35:20|13590.1|13589.1|13595.1|13594.1|13596.6|13595.6|13589.5|13588.5|64
1646944530000|2022-03-10 20:35:30|13595.2|13594.2|13589.2|13588.2|13596|13595|13589.1|13588.1|59
1646944540000|2022-03-10 20:35:40|13589.4|13588.4|13594.2|13593.2|13595.1|13594.1|13589.2|13588.2|38
1646944550000|2022-03-10 20:35:50|13594.1|13593.1|13590.5|13589.5|13594.4|13593.4|13589.5|13588.5|54
1646944560000|2022-03-10 20:36:00|13590.6|13589.6|13591.4|13590.4|13595.5|13594.5|13588.5|13587.5|120
1646944570000|2022-03-10 20:36:10|13591.2|13590.2|13587.5|13586.5|13592.2|13591.2|13582.5|13581.5|119
1646944580000|2022-03-10 20:36:20|13588.1|13587.1|13589.6|13588.6|13590.9|13589.9|13587.7|13586.7|171
1646944590000|2022-03-10 20:36:30|13589.5|13588.5|13585.2|13584.2|13589.5|13588.5|13585.2|13584.2|71
1646944600000|2022-03-10 20:36:40|13585.1|13584.1|13584.9|13583.9|13586.9|13585.9|13583.1|13582.1|70
1646944610000|2022-03-10 20:36:50|13584.7|13583.7|13585|13584|13586.2|13585.2|13582.4|13581.4|66
1646944620000|2022-03-10 20:37:00|13585.1|13584.1|13581.4|13580.4|13587.2|13586.2|13579.9|13578.9|131
1646944630000|2022-03-10 20:37:10|13580.6|13579.6|13583.2|13582.2|13586.4|13585.4|13578.9|13577.9|97
1646944640000|2022-03-10 20:37:20|13583|13582|13580.7|13579.7|13583.2|13582.2|13577.6|13576.6|200
1646944650000|2022-03-10 20:37:30|13580.9|13579.9|13577.5|13576.5|13581.9|13580.9|13577.4|13576.4|63
1646944660000|2022-03-10 20:37:40|13578.2|13577.2|13575.5|13574.5|13578.6|13577.6|13574.2|13573.2|115
1646944670000|2022-03-10 20:37:50|13575.6|13574.6|13575.6|13574.6|13579.1|13578.1|13574.9|13573.9|59
1646944680000|2022-03-10 20:38:00|13575.4|13574.4|13558.4|13557.4|13575.7|13574.7|13557|13556|648
1646944690000|2022-03-10 20:38:10|13557.9|13556.9|13561.4|13560.4|13563.4|13562.4|13554.1|13553.1|326
1646944700000|2022-03-10 20:38:20|13561.2|13560.2|13560|13559|13564.7|13563.7|13559.4|13558.4|111
1646944710000|2022-03-10 20:38:30|13560.5|13559.5|13561.6|13560.6|13563.9|13562.9|13559.9|13558.9|139
1646944720000|2022-03-10 20:38:40|13561.9|13560.9|13565.6|13564.6|13565.7|13564.7|13561.1|13560.1|99
1646944730000|2022-03-10 20:38:50|13565.7|13564.7|13564.2|13563.2|13565.9|13564.9|13563.1|13562.1|38
1646944740000|2022-03-10 20:39:00|13564.4|13563.4|13565.7|13564.7|13567.4|13566.4|13563.6|13562.6|86
1646944750000|2022-03-10 20:39:10|13565.9|13564.9|13566.4|13565.4|13567.5|13566.5|13561.2|13560.2|104
1646944760000|2022-03-10 20:39:20|13566.2|13565.2|13567.2|13566.2|13568.5|13567.5|13566.2|13565.2|79
1646944770000|2022-03-10 20:39:30|13567.1|13566.1|13566.2|13565.2|13567.2|13566.2|13563.7|13562.7|43
1646944780000|2022-03-10 20:39:40|13566.4|13565.4|13569.5|13568.5|13570|13569|13566.4|13565.4|90
1646944790000|2022-03-10 20:39:50|13569.6|13568.6|13570.5|13569.5|13572.2|13571.2|13568.4|13567.4|87
1646944800000|2022-03-10 20:40:00|13570.4|13569.4|13578.1|13577.1|13580|13579|13570.4|13569.4|222
1646944810000|2022-03-10 20:40:10|13578|13577|13574.9|13573.9|13578.1|13577.1|13572.9|13571.9|147
1646944820000|2022-03-10 20:40:20|13574.7|13573.7|13576.7|13575.7|13577.1|13576.1|13573.1|13572.1|50
1646944830000|2022-03-10 20:40:30|13576.6|13575.6|13573.9|13572.9|13576.9|13575.9|13573.1|13572.1|52
1646944840000|2022-03-10 20:40:40|13574|13573|13577.5|13576.5|13578|13577|13573.2|13572.2|67
1646944850000|2022-03-10 20:40:50|13577.6|13576.6|13580.1|13579.1|13581.5|13580.5|13577.6|13576.6|129
1646944860000|2022-03-10 20:41:00|13580|13579|13588|13587|13588|13587|13579.7|13578.7|135
1646944870000|2022-03-10 20:41:10|13587.9|13586.9|13592.5|13591.5|13594.5|13593.5|13586.4|13585.4|365
1646944880000|2022-03-10 20:41:20|13592.6|13591.6|13590.5|13589.5|13596.6|13595.6|13590.2|13589.2|352
1646944890000|2022-03-10 20:41:30|13590.4|13589.4|13592.9|13591.9|13594|13593|13588.9|13587.9|293
1646944900000|2022-03-10 20:41:40|13593|13592|13597.1|13596.1|13599.4|13598.4|13592.6|13591.6|241
1646944910000|2022-03-10 20:41:50|13597.4|13596.4|13600.4|13599.4|13600.5|13599.5|13597.1|13596.1|90
1646944920000|2022-03-10 20:42:00|13600.5|13599.5|13604.2|13603.2|13605.1|13604.1|13598.6|13597.6|220
1646944930000|2022-03-10 20:42:10|13604.1|13603.1|13601.4|13600.4|13606.6|13605.6|13601.4|13600.4|211
1646944940000|2022-03-10 20:42:20|13601.2|13600.2|13599.1|13598.1|13601.9|13600.9|13597|13596|75
1646944950000|2022-03-10 20:42:30|13599.2|13598.2|13595.9|13594.9|13599.6|13598.6|13595.5|13594.5|54
1646944960000|2022-03-10 20:42:40|13596|13595|13597.7|13596.7|13598.4|13597.4|13594.9|13593.9|88
1646944970000|2022-03-10 20:42:50|13597.9|13596.9|13593.2|13592.2|13598.4|13597.4|13592|13591|130
1646944980000|2022-03-10 20:43:00|13592.6|13591.6|13588.5|13587.5|13592.6|13591.6|13586.7|13585.7|119
1646944990000|2022-03-10 20:43:10|13588|13587|13588.1|13587.1|13590.7|13589.7|13586.6|13585.6|87
1646945000000|2022-03-10 20:43:20|13587.6|13586.6|13587.7|13586.7|13588.2|13587.2|13585.6|13584.6|72
1646945010000|2022-03-10 20:43:30|13587.6|13586.6|13587.7|13586.7|13589.1|13588.1|13585|13584|83
1646945020000|2022-03-10 20:43:40|13587.9|13586.9|13586.2|13585.2|13588.4|13587.4|13584.4|13583.4|54
1646945030000|2022-03-10 20:43:50|13586.4|13585.4|13590.5|13589.5|13590.7|13589.7|13583.5|13582.5|69
1646945040000|2022-03-10 20:44:00|13590.9|13589.9|13594.5|13593.5|13594.6|13593.6|13587.4|13586.4|93
1646945050000|2022-03-10 20:44:10|13594.4|13593.4|13592.2|13591.2|13594.4|13593.4|13590|13589|69
1646945060000|2022-03-10 20:44:20|13592.4|13591.4|13591.1|13590.1|13593.1|13592.1|13590.7|13589.7|27
1646945070000|2022-03-10 20:44:30|13590.5|13589.5|13592.1|13591.1|13592.2|13591.2|13590.1|13589.1|39
1646945080000|2022-03-10 20:44:40|13591.7|13590.7|13583|13582|13592.2|13591.2|13581.7|13580.7|97
1646945090000|2022-03-10 20:44:50|13582.7|13581.7|13582.7|13581.7|13585.2|13584.2|13581.6|13580.6|68
1646945100000|2022-03-10 20:45:00|13581.7|13580.7|13572.5|13571.5|13581.7|13580.7|13567.2|13566.2|287
1646945110000|2022-03-10 20:45:10|13572.6|13571.6|13565.2|13564.2|13572.6|13571.6|13565.2|13564.2|103
1646945120000|2022-03-10 20:45:20|13564.7|13563.7|13565.2|13564.2|13566.2|13565.2|13562.1|13561.1|119
1646945130000|2022-03-10 20:45:30|13565|13564|13562.7|13561.7|13566.6|13565.6|13558.2|13557.2|193
1646945140000|2022-03-10 20:45:40|13562.5|13561.5|13567.4|13566.4|13568.1|13567.1|13562.5|13561.5|82
1646945150000|2022-03-10 20:45:50|13567.5|13566.5|13578.2|13577.2|13580.6|13579.6|13567.5|13566.5|144
1646945160000|2022-03-10 20:46:00|13578.1|13577.1|13578.4|13577.4|13580.1|13579.1|13577|13576|111
1646945170000|2022-03-10 20:46:10|13578.7|13577.7|13577.7|13576.7|13580|13579|13575.2|13574.2|75
1646945180000|2022-03-10 20:46:20|13577.4|13576.4|13575.9|13574.9|13578.2|13577.2|13575|13574|40
1646945190000|2022-03-10 20:46:30|13576|13575|13566|13565|13576|13575|13564|13563|162
1646945200000|2022-03-10 20:46:40|13566.4|13565.4|13563.4|13562.4|13567.2|13566.2|13561.6|13560.6|114
1646945210000|2022-03-10 20:46:50|13563.7|13562.7|13569.9|13568.9|13571.5|13570.5|13563.4|13562.4|69
1646945220000|2022-03-10 20:47:00|13570|13569|13579.7|13578.7|13579.7|13578.7|13569.5|13568.5|132
1646945230000|2022-03-10 20:47:10|13579.4|13578.4|13577.5|13576.5|13580.4|13579.4|13575.7|13574.7|95
1646945240000|2022-03-10 20:47:20|13577.4|13576.4|13575|13574|13579|13578|13574|13573|59
1646945250000|2022-03-10 20:47:30|13574.9|13573.9|13578.4|13577.4|13579|13578|13574|13573|29
1646945260000|2022-03-10 20:47:40|13579|13578|13586.9|13585.9|13587.1|13586.1|13578.9|13577.9|114
1646945270000|2022-03-10 20:47:50|13586.7|13585.7|13589.7|13588.7|13591.4|13590.4|13586.4|13585.4|152
1646945280000|2022-03-10 20:48:00|13590|13589|13587.2|13586.2|13590|13589|13584.9|13583.9|78
1646945290000|2022-03-10 20:48:10|13587.4|13586.4|13587.7|13586.7|13590.4|13589.4|13585.7|13584.7|187
1646945300000|2022-03-10 20:48:20|13587.1|13586.1|13585|13584|13588|13587|13583.1|13582.1|67
1646945310000|2022-03-10 20:48:30|13585.1|13584.1|13576.2|13575.2|13585.1|13584.1|13572.9|13571.9|180
1646945320000|2022-03-10 20:48:40|13576.4|13575.4|13579|13578|13579|13578|13575.7|13574.7|79
1646945330000|2022-03-10 20:48:50|13578.5|13577.5|13580.5|13579.5|13580.7|13579.7|13576.6|13575.6|46
1646945340000|2022-03-10 20:49:00|13580|13579|13583.4|13582.4|13587.4|13586.4|13579|13578|128
1646945350000|2022-03-10 20:49:10|13583.2|13582.2|13579.6|13578.6|13583.2|13582.2|13578.7|13577.7|66
1646945360000|2022-03-10 20:49:20|13579.5|13578.5|13587.7|13586.7|13589.2|13588.2|13579.2|13578.2|74
1646945370000|2022-03-10 20:49:30|13587.9|13586.9|13584.2|13583.2|13587.9|13586.9|13582.1|13581.1|79
1646945380000|2022-03-10 20:49:40|13584.4|13583.4|13585.2|13584.2|13586.1|13585.1|13583.1|13582.1|42
1646945390000|2022-03-10 20:49:50|13585.6|13584.6|13574.6|13573.6|13586.4|13585.4|13574.6|13573.6|50
1646945400000|2022-03-10 20:50:00|13576.5|13575.5|13583.2|13582.2|13597.5|13596.5|13576.5|13575.5|501
1646945410000|2022-03-10 20:50:10|13583.6|13582.6|13586.5|13585.5|13589|13588|13580.4|13579.4|162
1646945420000|2022-03-10 20:50:20|13586.6|13585.6|13587.5|13586.5|13591.2|13590.2|13585.6|13584.6|121
1646945430000|2022-03-10 20:50:30|13587.7|13586.7|13590.6|13589.6|13591.6|13590.6|13586.9|13585.9|460
1646945440000|2022-03-10 20:50:40|13590.4|13589.4|13591|13590|13592.6|13591.6|13586.6|13585.6|325
1646945450000|2022-03-10 20:50:50|13591.1|13590.1|13592.9|13591.9|13594.7|13593.7|13589.5|13588.5|180
1646945460000|2022-03-10 20:51:00|13592.5|13591.5|13600.9|13599.9|13603.4|13602.4|13592.5|13591.5|494
1646945470000|2022-03-10 20:51:10|13601.4|13600.4|13603|13602|13603.6|13602.6|13598.1|13597.1|213
1646945480000|2022-03-10 20:51:20|13603.1|13602.1|13601.6|13600.6|13607|13606|13601.6|13600.6|268
1646945490000|2022-03-10 20:51:30|13601.4|13600.4|13602.4|13601.4|13602.7|13601.7|13598.6|13597.6|166
1646945500000|2022-03-10 20:51:40|13602.2|13601.2|13606.7|13605.7|13607.1|13606.1|13600.6|13599.6|216
1646945510000|2022-03-10 20:51:50|13606.4|13605.4|13604.4|13603.4|13607.2|13606.2|13601.4|13600.4|331
1646945520000|2022-03-10 20:52:00|13604.1|13603.1|13609.7|13608.7|13610.6|13609.6|13603.5|13602.5|215
1646945530000|2022-03-10 20:52:10|13609.6|13608.6|13607.4|13606.4|13610.6|13609.6|13605.9|13604.9|281
1646945540000|2022-03-10 20:52:20|13607.2|13606.2|13606.1|13605.1|13607.2|13606.2|13604.5|13603.5|187
1646945550000|2022-03-10 20:52:30|13606.5|13605.5|13610|13609|13610.2|13609.2|13602.9|13601.9|149
1646945560000|2022-03-10 20:52:40|13609.6|13608.6|13611|13610|13612.2|13611.2|13608.2|13607.2|100
1646945570000|2022-03-10 20:52:50|13611.1|13610.1|13611.9|13610.9|13612.9|13611.9|13610.4|13609.4|126
1646945580000|2022-03-10 20:53:00|13612.1|13611.1|13614.6|13613.6|13617.4|13616.4|13611.9|13610.9|311
1646945590000|2022-03-10 20:53:10|13614.7|13613.7|13616.2|13615.2|13619.6|13618.6|13614.4|13613.4|258
1646945600000|2022-03-10 20:53:20|13616|13615|13624.9|13623.9|13625.7|13624.7|13615.7|13614.7|368
1646945610000|2022-03-10 20:53:30|13625.7|13624.7|13628.7|13627.7|13630.2|13629.2|13623.2|13622.2|494
1646945620000|2022-03-10 20:53:40|13628.9|13627.9|13627.6|13626.6|13630.7|13629.7|13627.1|13626.1|268
1646945630000|2022-03-10 20:53:50|13627.4|13626.4|13628.6|13627.6|13629.9|13628.9|13625.4|13624.4|129
1646945640000|2022-03-10 20:54:00|13628.7|13627.7|13633.5|13632.5|13633.7|13632.7|13628.2|13627.2|256
1646945650000|2022-03-10 20:54:10|13632.9|13631.9|13624.5|13623.5|13633.5|13632.5|13623.9|13622.9|304
1646945660000|2022-03-10 20:54:20|13624.7|13623.7|13630.4|13629.4|13632.9|13631.9|13624.6|13623.6|317
1646945670000|2022-03-10 20:54:30|13630.5|13629.5|13627|13626|13630.6|13629.6|13624.2|13623.2|298
1646945680000|2022-03-10 20:54:40|13624.9|13623.9|13611.9|13610.9|13624.9|13623.9|13608.2|13607.2|734
1646945690000|2022-03-10 20:54:50|13610.7|13609.7|13616.9|13615.9|13617.9|13616.9|13609.6|13608.6|317
1646945700000|2022-03-10 20:55:00|13617.1|13616.1|13612.6|13611.6|13618.4|13617.4|13610.4|13609.4|341
1646945710000|2022-03-10 20:55:10|13612.4|13611.4|13615.4|13614.4|13616.7|13615.7|13610.6|13609.6|201
1646945720000|2022-03-10 20:55:20|13615.6|13614.6|13619.1|13618.1|13620|13619|13613.6|13612.6|167
1646945730000|2022-03-10 20:55:30|13618.4|13617.4|13622.2|13621.2|13623.4|13622.4|13617.4|13616.4|233
1646945740000|2022-03-10 20:55:40|13621.7|13620.7|13618|13617|13621.7|13620.7|13615.7|13614.7|178
1646945750000|2022-03-10 20:55:50|13617.9|13616.9|13615.7|13614.7|13618.1|13617.1|13615|13614|117
1646945760000|2022-03-10 20:56:00|13615.4|13614.4|13616.1|13615.1|13617.5|13616.5|13614.9|13613.9|176
1646945770000|2022-03-10 20:56:10|13616|13615|13615.4|13614.4|13616.5|13615.5|13613.2|13612.2|177
1646945780000|2022-03-10 20:56:20|13614.6|13613.6|13610.4|13609.4|13614.6|13613.6|13610.1|13609.1|146
1646945790000|2022-03-10 20:56:30|13610|13609|13609.2|13608.2|13611.6|13610.6|13607.6|13606.6|210
1646945800000|2022-03-10 20:56:40|13609.5|13608.5|13606.1|13605.1|13609.5|13608.5|13605.5|13604.5|196
1646945810000|2022-03-10 20:56:50|13605.9|13604.9|13607.5|13606.5|13608.1|13607.1|13605.7|13604.7|592
1646945820000|2022-03-10 20:57:00|13607.6|13606.6|13605.6|13604.6|13609|13608|13605.1|13604.1|202
1646945830000|2022-03-10 20:57:10|13605.4|13604.4|13600.1|13599.1|13606|13605|13599|13598|370
1646945840000|2022-03-10 20:57:20|13600.2|13599.2|13601.4|13600.4|13601.4|13600.4|13597.9|13596.9|208
1646945850000|2022-03-10 20:57:30|13600.9|13599.9|13604.1|13603.1|13604.5|13603.5|13600.4|13599.4|147
1646945860000|2022-03-10 20:57:40|13604.9|13603.9|13601.1|13600.1|13604.9|13603.9|13600.2|13599.2|217
1646945870000|2022-03-10 20:57:50|13600.4|13599.4|13599.7|13598.7|13602|13601|13598.7|13597.7|250
1646945880000|2022-03-10 20:58:00|13598.9|13597.9|13602.6|13601.6|13603.5|13602.5|13598.9|13597.9|492
1646945890000|2022-03-10 20:58:10|13602.7|13601.7|13606.2|13605.2|13607.2|13606.2|13602.2|13601.2|236
1646945900000|2022-03-10 20:58:20|13606.5|13605.5|13605.7|13604.7|13608|13607|13604.9|13603.9|184
1646945910000|2022-03-10 20:58:30|13605.9|13604.9|13611.2|13610.2|13611.2|13610.2|13605.7|13604.7|231
1646945920000|2022-03-10 20:58:40|13611.1|13610.1|13610.6|13609.6|13612.5|13611.5|13610|13609|175
1646945930000|2022-03-10 20:58:50|13610.5|13609.5|13606.7|13605.7|13610.7|13609.7|13606.7|13605.7|373
1646945940000|2022-03-10 20:59:00|13606.6|13605.6|13601.1|13600.1|13606.6|13605.6|13597.2|13596.2|755
1646945950000|2022-03-10 20:59:10|13601.2|13600.2|13602.9|13601.9|13603.7|13602.7|13598.2|13597.2|400
1646945960000|2022-03-10 20:59:20|13601.9|13600.9|13599.7|13598.7|13602.2|13601.2|13596.2|13595.2|461
1646945970000|2022-03-10 20:59:30|13600|13599|13592.5|13591.5|13600|13599|13589.5|13588.5|991
1646945980000|2022-03-10 20:59:40|13591.2|13590.2|13585|13584|13592|13591|13584.7|13583.7|754
1646945990000|2022-03-10 20:59:50|13584.9|13583.9|13594.1|13593.1|13595.2|13594.2|13579.9|13578.9|1913
1646946000000|2022-03-10 21:00:00|13594|13593|13580.2|13578.2|13594.5|13593|13578.7|13576.7|727
1646946010000|2022-03-10 21:00:10|13579.9|13577.9|13575.5|13573.5|13580.1|13578.1|13574.9|13572.9|263
1646946020000|2022-03-10 21:00:20|13575.1|13573.1|13577.7|13575.7|13577.7|13575.7|13573.7|13571.7|251
1646946030000|2022-03-10 21:00:30|13578.1|13576.1|13577.1|13575.1|13578.7|13576.7|13575.7|13573.7|131
1646946040000|2022-03-10 21:00:40|13577.2|13575.2|13578.5|13576.5|13578.9|13576.9|13576.6|13574.6|89
1646946050000|2022-03-10 21:00:50|13577.9|13575.9|13578.6|13576.6|13579.4|13577.4|13576.6|13574.6|215
1646946060000|2022-03-10 21:01:00|13578.7|13576.7|13578.2|13576.2|13579.6|13577.6|13577|13575|190
1646946070000|2022-03-10 21:01:10|13578.4|13576.4|13577.4|13575.4|13579.6|13577.6|13576.9|13574.9|113
1646946080000|2022-03-10 21:01:20|13577.5|13575.5|13577.5|13575.5|13578.7|13576.7|13576.4|13574.4|123
1646946090000|2022-03-10 21:01:30|13577.4|13575.4|13576.6|13574.6|13577.9|13575.9|13576.6|13574.6|84
1646946100000|2022-03-10 21:01:40|13576.7|13574.7|13576.9|13574.9|13578.2|13576.2|13576.4|13574.4|105
1646946110000|2022-03-10 21:01:50|13577.1|13575.1|13575.7|13573.7|13577.1|13575.1|13575.2|13573.2|150
1646946120000|2022-03-10 21:02:00|13576|13574|13576.7|13574.7|13576.9|13574.9|13575.9|13573.9|110
1646946130000|2022-03-10 21:02:10|13576.4|13574.4|13576.5|13574.5|13577.1|13575.1|13576.1|13574.1|110
1646946140000|2022-03-10 21:02:20|13576.6|13574.6|13579.7|13577.7|13580.1|13578.1|13576.1|13574.1|159
1646946150000|2022-03-10 21:02:30|13579.9|13577.9|13581.1|13579.1|13582.2|13580.2|13579.9|13577.9|62
1646946160000|2022-03-10 21:02:40|13581|13579|13581.1|13579.1|13583.9|13581.9|13581|13579|85
1646946170000|2022-03-10 21:02:50|13581.2|13579.2|13580.2|13578.2|13582.6|13580.6|13578.6|13576.6|210
1646946180000|2022-03-10 21:03:00|13580|13578|13577.5|13575.5|13580.1|13578.1|13574.9|13572.9|141
1646946190000|2022-03-10 21:03:10|13577.7|13575.7|13579.7|13577.7|13580|13578|13577.7|13575.7|60
1646946200000|2022-03-10 21:03:20|13579.2|13577.2|13580.6|13578.6|13580.7|13578.7|13578.9|13576.9|88
1646946210000|2022-03-10 21:03:30|13580.7|13578.7|13578.6|13576.6|13581|13579|13578.6|13576.6|30
1646946220000|2022-03-10 21:03:40|13578.7|13576.7|13582.5|13580.5|13583|13581|13578.7|13576.7|77
1646946230000|2022-03-10 21:03:50|13583.2|13581.2|13578.7|13576.7|13584.2|13582.2|13578.7|13576.7|85
1646946240000|2022-03-10 21:04:00|13578.6|13576.6|13578.2|13576.2|13582.1|13580.1|13578.2|13576.2|172
1646946250000|2022-03-10 21:04:10|13578.1|13576.1|13578|13576|13578.4|13576.4|13576.1|13574.1|109
1646946260000|2022-03-10 21:04:20|13577.9|13575.9|13578.7|13576.7|13578.9|13576.9|13577.9|13575.9|62
1646946270000|2022-03-10 21:04:30|13578.6|13576.6|13578.6|13576.6|13580.1|13578.1|13578.5|13576.5|66
1646946280000|2022-03-10 21:04:40|13578.7|13576.7|13578.5|13576.5|13581.4|13579.4|13578.4|13576.4|60
1646946290000|2022-03-10 21:04:50|13578.2|13576.2|13577.4|13575.4|13578.5|13576.5|13577.4|13575.4|45
1646946300000|2022-03-10 21:05:00|13577.5|13575.5|13579.5|13577.5|13579.7|13577.7|13577.2|13575.2|186
1646946310000|2022-03-10 21:05:10|13579.6|13577.6|13581.7|13579.7|13583|13581|13579.6|13577.6|87
1646946320000|2022-03-10 21:05:20|13581.9|13579.9|13578.6|13576.6|13582|13580|13578.4|13576.4|94
1646946330000|2022-03-10 21:05:30|13577.6|13575.6|13577.2|13575.2|13579.6|13577.6|13576.9|13574.9|137
1646946340000|2022-03-10 21:05:40|13577.4|13575.4|13572.6|13570.6|13577.5|13575.5|13572|13570|94
1646946350000|2022-03-10 21:05:50|13572.7|13570.7|13571.4|13569.4|13573.1|13571.1|13571|13569|44
1646946360000|2022-03-10 21:06:00|13571.1|13569.1|13567.7|13565.7|13572.2|13570.2|13567.7|13565.7|106
1646946370000|2022-03-10 21:06:10|13567.9|13565.9|13569.6|13567.6|13569.6|13567.6|13565.6|13563.6|297
1646946380000|2022-03-10 21:06:20|13569.2|13567.2|13569.4|13567.4|13570.2|13568.2|13568.9|13566.9|44
1646946390000|2022-03-10 21:06:30|13569.2|13567.2|13566|13564|13569.2|13567.2|13565.6|13563.6|70
1646946400000|2022-03-10 21:06:40|13565.9|13563.9|13565.5|13563.5|13567.5|13565.5|13563.9|13561.9|108
1646946410000|2022-03-10 21:06:50|13565.4|13563.4|13565|13563|13568|13566|13564.6|13562.6|69
1646946420000|2022-03-10 21:07:00|13565.1|13563.1|13565.1|13563.1|13565.7|13563.7|13563.7|13561.7|73
1646946430000|2022-03-10 21:07:10|13565.2|13563.2|13568.2|13566.2|13568.6|13566.6|13565.1|13563.1|54
1646946440000|2022-03-10 21:07:20|13568.4|13566.4|13569|13567|13570.5|13568.5|13568.4|13566.4|32
1646946450000|2022-03-10 21:07:30|13569.1|13567.1|13568.7|13566.7|13569.9|13567.9|13567.7|13565.7|28
1646946460000|2022-03-10 21:07:40|13568.9|13566.9|13569.4|13567.4|13570.1|13568.1|13568.4|13566.4|34
1646946470000|2022-03-10 21:07:50|13569|13567|13566.9|13564.9|13570.1|13568.1|13566.5|13564.5|34
1646946480000|2022-03-10 21:08:00|13567|13565|13566.4|13564.4|13567.2|13565.2|13565.2|13563.2|36
1646946490000|2022-03-10 21:08:10|13567|13565|13570|13568|13570.2|13568.2|13567|13565|43
1646946500000|2022-03-10 21:08:20|13569.9|13567.9|13568.7|13566.7|13570|13568|13567.9|13565.9|32
1646946510000|2022-03-10 21:08:30|13568.9|13566.9|13570.6|13568.6|13570.6|13568.6|13568.5|13566.5|14
1646946520000|2022-03-10 21:08:40|13570.7|13568.7|13570.5|13568.5|13570.9|13568.9|13569|13567|39
1646946530000|2022-03-10 21:08:50|13570.4|13568.4|13571.7|13569.7|13572.1|13570.1|13570.4|13568.4|33
1646946540000|2022-03-10 21:09:00|13571.9|13569.9|13572.7|13570.7|13572.7|13570.7|13569.6|13567.6|38
1646946550000|2022-03-10 21:09:10|13573|13571|13572.5|13570.5|13573.9|13571.9|13570.4|13568.4|76
1646946560000|2022-03-10 21:09:20|13572.7|13570.7|13573.2|13571.2|13573.2|13571.2|13571.7|13569.7|20
1646946570000|2022-03-10 21:09:30|13574|13572|13574.9|13572.9|13575|13573|13573.4|13571.4|18
1646946580000|2022-03-10 21:09:40|13575.2|13573.2|13573.4|13571.4|13575.7|13573.7|13572.2|13570.2|37
1646946590000|2022-03-10 21:09:50|13573.5|13571.5|13572.2|13570.2|13574|13572|13572.2|13570.2|20
1646946600000|2022-03-10 21:10:00|13572.6|13570.6|13571|13569|13573.4|13571.4|13570.9|13568.9|58
1646946610000|2022-03-10 21:10:10|13571.1|13569.1|13575.1|13573.1|13575.7|13573.7|13571.1|13569.1|22
1646946620000|2022-03-10 21:10:20|13575.4|13573.4|13578|13576|13578|13576|13574.5|13572.5|41
1646946630000|2022-03-10 21:10:30|13577.6|13575.6|13575.6|13573.6|13578|13576|13575.6|13573.6|31
1646946640000|2022-03-10 21:10:40|13575.5|13573.5|13577.4|13575.4|13577.7|13575.7|13575.5|13573.5|11
1646946650000|2022-03-10 21:10:50|13577.5|13575.5|13578.4|13576.4|13579.1|13577.1|13577|13575|22
1646946660000|2022-03-10 21:11:00|13578.2|13576.2|13579.5|13577.5|13579.9|13577.9|13578|13576|19
1646946670000|2022-03-10 21:11:10|13579.4|13577.4|13577.6|13575.6|13580|13578|13577.6|13575.6|40
1646946680000|2022-03-10 21:11:20|13579.6|13577.6|13579.7|13577.7|13581.1|13579.1|13579.4|13577.4|51
1646946690000|2022-03-10 21:11:30|13580.7|13578.7|13580.4|13578.4|13581.1|13579.1|13579.9|13577.9|82
1646946700000|2022-03-10 21:11:40|13580.5|13578.5|13578|13576|13580.9|13578.9|13578|13576|43
1646946710000|2022-03-10 21:11:50|13577.9|13575.9|13578.2|13576.2|13580.4|13578.4|13577.9|13575.9|62
1646946720000|2022-03-10 21:12:00|13578.1|13576.1|13578.5|13576.5|13579.2|13577.2|13577.9|13575.9|70
1646946730000|2022-03-10 21:12:10|13578.6|13576.6|13578|13576|13581.6|13579.6|13578|13576|77
1646946740000|2022-03-10 21:12:20|13578.7|13576.7|13577.1|13575.1|13579.9|13577.9|13577.1|13575.1|62
1646946750000|2022-03-10 21:12:30|13577|13575|13576.4|13574.4|13578.9|13576.9|13576.4|13574.4|57
1646946760000|2022-03-10 21:12:40|13576.5|13574.5|13579.4|13577.4|13579.4|13577.4|13576.4|13574.4|28
1646946770000|2022-03-10 21:12:50|13579.5|13577.5|13579|13577|13579.5|13577.5|13577.5|13575.5|65
1646946780000|2022-03-10 21:13:00|13579.1|13577.1|13580|13578|13580|13578|13577.9|13575.9|73
1646946790000|2022-03-10 21:13:10|13578.7|13576.7|13577.4|13575.4|13579|13577|13577.1|13575.1|85
1646946800000|2022-03-10 21:13:20|13578.6|13576.6|13578.7|13576.7|13579.7|13577.7|13578.2|13576.2|49
1646946810000|2022-03-10 21:13:30|13579.2|13577.2|13576.7|13574.7|13579.4|13577.4|13576.7|13574.7|97
1646946820000|2022-03-10 21:13:40|13578.7|13576.7|13579.2|13577.2|13579.6|13577.6|13577.5|13575.5|56
1646946830000|2022-03-10 21:13:50|13579|13577|13579.4|13577.4|13579.9|13577.9|13577.9|13575.9|56
1646946840000|2022-03-10 21:14:00|13579.2|13577.2|13579.1|13577.1|13580.5|13578.5|13578.4|13576.4|57
1646946850000|2022-03-10 21:14:10|13579|13577|13579.5|13577.5|13580.5|13578.5|13578.4|13576.4|53
1646946860000|2022-03-10 21:14:20|13579.6|13577.6|13579.9|13577.9|13581.5|13579.5|13579.6|13577.6|105
1646946870000|2022-03-10 21:14:30|13579.7|13577.7|13582.2|13580.2|13582.7|13580.7|13578.9|13576.9|120
1646946880000|2022-03-10 21:14:40|13582.1|13580.1|13582|13580|13583.1|13581.1|13581.6|13579.6|38
1646946890000|2022-03-10 21:14:50|13582.2|13580.2|13580.5|13578.5|13582.2|13580.2|13580|13578|119
1646946900000|2022-03-10 21:15:00|13580.6|13578.6|13579.2|13577.2|13580.9|13578.9|13579.2|13577.2|39
1646946910000|2022-03-10 21:15:10|13579.4|13577.4|13581|13579|13581|13579|13579.4|13577.4|11
1646946920000|2022-03-10 21:15:20|13580.9|13578.9|13583.4|13581.4|13584.1|13582.1|13580.9|13578.9|20
1646946930000|2022-03-10 21:15:30|13583.2|13581.2|13583.5|13581.5|13583.5|13581.5|13582|13580|34
1646946940000|2022-03-10 21:15:40|13583.6|13581.6|13582.7|13580.7|13584.1|13582.1|13582.7|13580.7|10
1646946950000|2022-03-10 21:15:50|13582.6|13580.6|13582.7|13580.7|13583.1|13581.1|13582.6|13580.6|13
1646946960000|2022-03-10 21:16:00|13582.6|13580.6|13581.2|13579.2|13582.6|13580.6|13580.9|13578.9|93
1646946970000|2022-03-10 21:16:10|13581.1|13579.1|13580.9|13578.9|13581.1|13579.1|13580.6|13578.6|10
1646946980000|2022-03-10 21:16:20|13580.6|13578.6|13581.4|13579.4|13581.4|13579.4|13580.6|13578.6|9
1646946990000|2022-03-10 21:16:30|13581.2|13579.2|13581.6|13579.6|13581.9|13579.9|13581|13579|27
1646947000000|2022-03-10 21:16:40|13581.5|13579.5|13578.5|13576.5|13581.5|13579.5|13577.2|13575.2|29
1646947010000|2022-03-10 21:16:50|13578.6|13576.6|13581.4|13579.4|13581.4|13579.4|13578.6|13576.6|22
1646947020000|2022-03-10 21:17:00|13581.9|13579.9|13580.7|13578.7|13581.9|13579.9|13580.7|13578.7|8
1646947030000|2022-03-10 21:17:10|13579.2|13577.2|13579.4|13577.4|13580.2|13578.2|13578.7|13576.7|80
1646947040000|2022-03-10 21:17:20|13577.5|13575.5|13578.6|13576.6|13578.9|13576.9|13577.1|13575.1|44
1646947050000|2022-03-10 21:17:30|13578.7|13576.7|13579.1|13577.1|13579.1|13577.1|13578.5|13576.5|6
1646947060000|2022-03-10 21:17:40|13579|13577|13578.5|13576.5|13579|13577|13578.5|13576.5|1
1646947070000|2022-03-10 21:17:50|13578.4|13576.4|13578.6|13576.6|13578.7|13576.7|13578.2|13576.2|4
1646947080000|2022-03-10 21:18:00|13578.5|13576.5|13578.6|13576.6|13579|13577|13578.5|13576.5|4
1646947090000|2022-03-10 21:18:10|13578.7|13576.7|13580|13578|13580|13578|13578.5|13576.5|11
1646947100000|2022-03-10 21:18:20|13580.1|13578.1|13579.9|13577.9|13580.1|13578.1|13579.6|13577.6|2
1646947110000|2022-03-10 21:18:30|13579.7|13577.7|13578.2|13576.2|13579.7|13577.7|13578.2|13576.2|11
1646947120000|2022-03-10 21:18:40|13578.6|13576.6|13578.7|13576.7|13578.7|13576.7|13578.6|13576.6|9
1646947130000|2022-03-10 21:18:50|13578.9|13576.9|13578.7|13576.7|13578.9|13576.9|13578.7|13576.7|4
1646947140000|2022-03-10 21:19:00|13578.6|13576.6|13578.6|13576.6|13578.6|13576.6|13578.6|13576.6|22
1646947150000|2022-03-10 21:19:10|13578.7|13576.7|13579|13577|13579.1|13577.1|13578.7|13576.7|4
1646947160000|2022-03-10 21:19:20|13578.9|13576.9|13578.6|13576.6|13578.9|13576.9|13578.6|13576.6|1
1646947170000|2022-03-10 21:19:30|13578.7|13576.7|13579.6|13577.6|13579.6|13577.6|13578.7|13576.7|2
1646947180000|2022-03-10 21:19:40|13579.7|13577.7|13580.6|13578.6|13581|13579|13579.7|13577.7|14
1646947190000|2022-03-10 21:19:50|13580.5|13578.5|13580.1|13578.1|13580.5|13578.5|13579.4|13577.4|9
1646947200000|2022-03-10 21:20:00|13580|13578|13580.1|13578.1|13580.1|13578.1|13580|13578|1
1646947210000|2022-03-10 21:20:10|13580.4|13578.4|13580.5|13578.5|13580.6|13578.6|13580.4|13578.4|8
1646947220000|2022-03-10 21:20:20|13580.6|13578.6|13581.9|13579.9|13582|13580|13580.5|13578.5|6
1646947230000|2022-03-10 21:20:30|13581.7|13579.7|13580.7|13578.7|13581.7|13579.7|13580.7|13578.7|6
1646947240000|2022-03-10 21:20:40|13580.6|13578.6|13580.4|13578.4|13580.6|13578.6|13580.4|13578.4|1
1646947250000|2022-03-10 21:20:50|13580.2|13578.2|13580.6|13578.6|13580.6|13578.6|13580.1|13578.1|2
1646947260000|2022-03-10 21:21:00|13580.5|13578.5|13581.6|13579.6|13581.7|13579.7|13580.5|13578.5|15
1646947270000|2022-03-10 21:21:10|13581.5|13579.5|13581.5|13579.5|13581.7|13579.7|13581.4|13579.4|4
1646947280000|2022-03-10 21:21:20|13581.6|13579.6|13581.7|13579.7|13581.7|13579.7|13581.5|13579.5|2
1646947290000|2022-03-10 21:21:30|13581.6|13579.6|13581.5|13579.5|13581.9|13579.9|13581.4|13579.4|6
1646947300000|2022-03-10 21:21:40|13581.7|13579.7|13583|13581|13583|13581|13581.7|13579.7|14
1646947310000|2022-03-10 21:21:50|13583.4|13581.4|13584.5|13582.5|13584.5|13582.5|13583.4|13581.4|19
1646947320000|2022-03-10 21:22:00|13584.6|13582.6|13585.1|13583.1|13586|13584|13584.6|13582.6|20
1646947330000|2022-03-10 21:22:10|13585.2|13583.2|13584.6|13582.6|13585.4|13583.4|13584.6|13582.6|14
1646947340000|2022-03-10 21:22:20|13584.7|13582.7|13584.7|13582.7|13584.7|13582.7|13584.6|13582.6|3
1646947350000|2022-03-10 21:22:30|13584.9|13582.9|13584.1|13582.1|13585.1|13583.1|13583.7|13581.7|5
1646947360000|2022-03-10 21:22:40|13584.2|13582.2|13584.4|13582.4|13584.5|13582.5|13584.2|13582.2|2
1646947370000|2022-03-10 21:22:50|13584.5|13582.5|13584.5|13582.5|13584.5|13582.5|13584.4|13582.4|1
1646947380000|2022-03-10 21:23:00|13584.4|13582.4|13584.2|13582.2|13584.4|13582.4|13584|13582|8
1646947390000|2022-03-10 21:23:10|13584.1|13582.1|13585|13583|13585.1|13583.1|13584.1|13582.1|12
1646947400000|2022-03-10 21:23:20|13585.1|13583.1|13585.5|13583.5|13585.5|13583.5|13585.1|13583.1|3
1646947410000|2022-03-10 21:23:30|13585.6|13583.6|13584.2|13582.2|13585.6|13583.6|13584.2|13582.2|8
1646947420000|2022-03-10 21:23:40|13584.4|13582.4|13584.7|13582.7|13584.7|13582.7|13584.2|13582.2|1
1646947430000|2022-03-10 21:23:50|13585|13583|13585.7|13583.7|13585.7|13583.7|13584.6|13582.6|8
1646947440000|2022-03-10 21:24:00|13586.1|13584.1|13587.1|13585.1|13587.2|13585.2|13586.1|13584.1|31
1646947450000|2022-03-10 21:24:10|13587.2|13585.2|13587|13585|13587.6|13585.6|13586.6|13584.6|14
1646947460000|2022-03-10 21:24:20|13586.9|13584.9|13587|13585|13587.1|13585.1|13586.7|13584.7|4
1646947470000|2022-03-10 21:24:30|13586.9|13584.9|13587|13585|13587|13585|13586.9|13584.9|2
1646947480000|2022-03-10 21:24:40|13587.2|13585.2|13586.9|13584.9|13587.2|13585.2|13586.9|13584.9|3
1646947490000|2022-03-10 21:24:50|13586.6|13584.6|13586.7|13584.7|13587.2|13585.2|13586.6|13584.6|12
1646947500000|2022-03-10 21:25:00|13587.2|13585.2|13588|13586|13589.1|13587.1|13587.2|13585.2|44
1646947510000|2022-03-10 21:25:10|13588.1|13586.1|13588.7|13586.7|13589|13587|13588.1|13586.1|19
1646947520000|2022-03-10 21:25:20|13588.6|13586.6|13588.6|13586.6|13588.9|13586.9|13588.5|13586.5|3
1646947530000|2022-03-10 21:25:30|13588.7|13586.7|13589|13587|13589|13587|13588.7|13586.7|1
1646947540000|2022-03-10 21:25:40|13589.4|13587.4|13589.4|13587.4|13589.4|13587.4|13589.2|13587.2|8
1646947550000|2022-03-10 21:25:50|13588.5|13586.5|13588.5|13586.5|13589|13587|13588.5|13586.5|12
1646947560000|2022-03-10 21:26:00|13588.4|13586.4|13586.2|13584.2|13588.4|13586.4|13586.2|13584.2|14
1646947570000|2022-03-10 21:26:10|13586.4|13584.4|13586.1|13584.1|13587.1|13585.1|13586.1|13584.1|10
1646947580000|2022-03-10 21:26:20|13584.9|13582.9|13584.7|13582.7|13586.4|13584.4|13584.7|13582.7|31
1646947590000|2022-03-10 21:26:30|13584.9|13582.9|13586.2|13584.2|13587.1|13585.1|13584.9|13582.9|14
1646947600000|2022-03-10 21:26:40|13586.4|13584.4|13586.4|13584.4|13586.4|13584.4|13586.4|13584.4|3
1646947610000|2022-03-10 21:26:50|13586.7|13584.7|13586.9|13584.9|13586.9|13584.9|13586.7|13584.7|3
1646947620000|2022-03-10 21:27:00|13587|13585|13587.2|13585.2|13587.2|13585.2|13587|13585|3
1646947630000|2022-03-10 21:27:10|13587.1|13585.1|13586.9|13584.9|13587.2|13585.2|13586.7|13584.7|3
1646947640000|2022-03-10 21:27:20|13587|13585|13585.4|13583.4|13587|13585|13585.4|13583.4|4
1646947650000|2022-03-10 21:27:30|13585.5|13583.5|13585.2|13583.2|13585.7|13583.7|13584.9|13582.9|5
1646947660000|2022-03-10 21:27:40|13585.4|13583.4|13586.2|13584.2|13586.2|13584.2|13585.2|13583.2|7
1646947670000|2022-03-10 21:27:50|13586.1|13584.1|13586.2|13584.2|13586.2|13584.2|13586.1|13584.1|1
1646947680000|2022-03-10 21:28:00|13587.2|13585.2|13586.5|13584.5|13587.7|13585.7|13586.5|13584.5|20
1646947690000|2022-03-10 21:28:10|13586.6|13584.6|13587.4|13585.4|13587.4|13585.4|13586.6|13584.6|8
1646947700000|2022-03-10 21:28:20|13587.2|13585.2|13586.4|13584.4|13587.4|13585.4|13585.9|13583.9|9
1646947710000|2022-03-10 21:28:30|13586.6|13584.6|13586.2|13584.2|13586.6|13584.6|13585.2|13583.2|17
1646947720000|2022-03-10 21:28:40|13586|13584|13586|13584|13586.2|13584.2|13585.7|13583.7|2
1646947730000|2022-03-10 21:28:50|13586.1|13584.1|13585.9|13583.9|13586.1|13584.1|13585.6|13583.6|18
1646947740000|2022-03-10 21:29:00|13586.1|13584.1|13586.1|13584.1|13586.2|13584.2|13585.7|13583.7|8
1646947750000|2022-03-10 21:29:10|13586|13584|13585.4|13583.4|13586|13584|13585.4|13583.4|3
1646947760000|2022-03-10 21:29:20|13586.2|13584.2|13586.2|13584.2|13586.2|13584.2|13586.2|13584.2|1
1646947770000|2022-03-10 21:29:30|13586.7|13584.7|13585.6|13583.6|13586.7|13584.7|13585.6|13583.6|13
1646947780000|2022-03-10 21:29:40|13585.5|13583.5|13585.7|13583.7|13586.5|13584.5|13585.1|13583.1|2
1646947790000|2022-03-10 21:29:50|13585.9|13583.9|13585.5|13583.5|13586|13584|13585.5|13583.5|6
1646947800000|2022-03-10 21:30:00|13585.6|13583.6|13585.5|13583.5|13586.5|13584.5|13585.5|13583.5|6
1646947810000|2022-03-10 21:30:10|13585.6|13583.6|13584.9|13582.9|13585.6|13583.6|13584.7|13582.7|3
1646947820000|2022-03-10 21:30:20|13584.7|13582.7|13585|13583|13585|13583|13584.6|13582.6|1
1646947830000|2022-03-10 21:30:30|13584.9|13582.9|13584.2|13582.2|13585|13583|13583.2|13581.2|5
1646947840000|2022-03-10 21:30:40|13584.1|13582.1|13584.1|13582.1|13584.2|13582.2|13584|13582|0
1646947850000|2022-03-10 21:30:50|13584.2|13582.2|13584|13582|13584.6|13582.6|13583.6|13581.6|11
1646947860000|2022-03-10 21:31:00|13583.7|13581.7|13583.6|13581.6|13583.7|13581.7|13583.2|13581.2|9
1646947870000|2022-03-10 21:31:10|13583.5|13581.5|13583.5|13581.5|13584.2|13582.2|13583.2|13581.2|8
1646947880000|2022-03-10 21:31:20|13583.6|13581.6|13583.5|13581.5|13583.6|13581.6|13583.5|13581.5|1
1646947890000|2022-03-10 21:31:30|13583.6|13581.6|13583.5|13581.5|13583.9|13581.9|13583.5|13581.5|4
1646947900000|2022-03-10 21:31:40|13582.7|13580.7|13581.1|13579.1|13582.7|13580.7|13581.1|13579.1|6
1646947910000|2022-03-10 21:31:50|13581|13579|13580.9|13578.9|13581|13579|13580.9|13578.9|1
1646947920000|2022-03-10 21:32:00|13581|13579|13581|13579|13581.4|13579.4|13581|13579|7
1646947930000|2022-03-10 21:32:10|13580.9|13578.9|13580.9|13578.9|13580.9|13578.9|13580.9|13578.9|1
1646947940000|2022-03-10 21:32:20|13580.7|13578.7|13579.5|13577.5|13580.7|13578.7|13579.5|13577.5|15
1646947950000|2022-03-10 21:32:30|13579.4|13577.4|13579|13577|13579.4|13577.4|13579|13577|4
1646947960000|2022-03-10 21:32:40|13579.1|13577.1|13578.4|13576.4|13579.1|13577.1|13578.2|13576.2|17
1646947970000|2022-03-10 21:32:50|13578.5|13576.5|13578.2|13576.2|13578.5|13576.5|13578.1|13576.1|9
1646947980000|2022-03-10 21:33:00|13578.4|13576.4|13578.6|13576.6|13578.6|13576.6|13578.4|13576.4|4
1646947990000|2022-03-10 21:33:10|13578.7|13576.7|13578.7|13576.7|13578.9|13576.9|13578.6|13576.6|10
1646948000000|2022-03-10 21:33:20|13578.6|13576.6|13579|13577|13579|13577|13578.2|13576.2|14
1646948010000|2022-03-10 21:33:30|13579.1|13577.1|13579.5|13577.5|13579.6|13577.6|13579.1|13577.1|2
1646948020000|2022-03-10 21:33:40|13579.6|13577.6|13579.2|13577.2|13579.6|13577.6|13579.2|13577.2|7
1646948030000|2022-03-10 21:33:50|13579|13577|13579.7|13577.7|13579.9|13577.9|13579|13577|2
1646948040000|2022-03-10 21:34:00|13579.9|13577.9|13580|13578|13580.1|13578.1|13579.6|13577.6|5
1646948050000|2022-03-10 21:34:10|13580.1|13578.1|13577.4|13575.4|13580.1|13578.1|13577.4|13575.4|47
1646948060000|2022-03-10 21:34:20|13577.5|13575.5|13578.2|13576.2|13578.2|13576.2|13577.4|13575.4|9
1646948070000|2022-03-10 21:34:30|13578.4|13576.4|13578.5|13576.5|13578.5|13576.5|13578|13576|5
1646948080000|2022-03-10 21:34:40|13578.2|13576.2|13578.1|13576.1|13578.2|13576.2|13578.1|13576.1|2
1646948090000|2022-03-10 21:34:50|13578.2|13576.2|13579.2|13577.2|13579.2|13577.2|13578.2|13576.2|52
1646948100000|2022-03-10 21:35:00|13579.4|13577.4|13579.7|13577.7|13579.9|13577.9|13579.2|13577.2|8
1646948120000|2022-03-10 21:35:20|13579.9|13577.9|13579.6|13577.6|13579.9|13577.9|13579.6|13577.6|1
1646948130000|2022-03-10 21:35:30|13579.4|13577.4|13579.1|13577.1|13579.5|13577.5|13579|13577|5
1646948140000|2022-03-10 21:35:40|13579.2|13577.2|13579.5|13577.5|13579.6|13577.6|13579.2|13577.2|1
1646948160000|2022-03-10 21:36:00|13579.2|13577.2|13579.2|13577.2|13579.2|13577.2|13579.2|13577.2|0
1646948170000|2022-03-10 21:36:10|13578.9|13576.9|13579.1|13577.1|13579.1|13577.1|13578.9|13576.9|1
1646948180000|2022-03-10 21:36:20|13579|13577|13579|13577|13579.1|13577.1|13579|13577|1
1646948190000|2022-03-10 21:36:30|13579.1|13577.1|13579.1|13577.1|13579.1|13577.1|13579|13577|0
1646948200000|2022-03-10 21:36:40|13579|13577|13579|13577|13579.1|13577.1|13579|13577|1
1646948210000|2022-03-10 21:36:50|13579.1|13577.1|13578.7|13576.7|13579.1|13577.1|13578.6|13576.6|4
1646948220000|2022-03-10 21:37:00|13578.9|13576.9|13579.9|13577.9|13579.9|13577.9|13578.9|13576.9|5
1646948230000|2022-03-10 21:37:10|13579.7|13577.7|13579|13577|13579.9|13577.9|13579|13577|6
1646948240000|2022-03-10 21:37:20|13579.1|13577.1|13579.4|13577.4|13579.4|13577.4|13579.1|13577.1|0
1646948250000|2022-03-10 21:37:30|13580.2|13578.2|13579.7|13577.7|13580.2|13578.2|13579.7|13577.7|8
1646948260000|2022-03-10 21:37:40|13580.2|13578.2|13580.9|13578.9|13581|13579|13580.2|13578.2|6
1646948270000|2022-03-10 21:37:50|13581.2|13579.2|13580.5|13578.5|13581.2|13579.2|13580.5|13578.5|4
1646948280000|2022-03-10 21:38:00|13580.6|13578.6|13580.5|13578.5|13580.7|13578.7|13580.5|13578.5|1
1646948290000|2022-03-10 21:38:10|13580.4|13578.4|13580.4|13578.4|13580.4|13578.4|13580.4|13578.4|0
1646948300000|2022-03-10 21:38:20|13580.5|13578.5|13580.9|13578.9|13580.9|13578.9|13580.5|13578.5|4
1646948310000|2022-03-10 21:38:30|13580.4|13578.4|13586.9|13584.9|13587.6|13585.6|13580.2|13578.2|95
1646948320000|2022-03-10 21:38:40|13588.1|13586.1|13586.7|13584.7|13589.5|13587.5|13586.7|13584.7|33
1646948330000|2022-03-10 21:38:50|13586.2|13584.2|13587.5|13585.5|13588|13586|13585.9|13583.9|6
1646948340000|2022-03-10 21:39:00|13587.6|13585.6|13588.5|13586.5|13589|13587|13587.6|13585.6|2
1646948350000|2022-03-10 21:39:10|13589.5|13587.5|13588.7|13586.7|13589.9|13587.9|13588.6|13586.6|10
1646948360000|2022-03-10 21:39:20|13588.4|13586.4|13586.6|13584.6|13588.5|13586.5|13586.6|13584.6|5
1646948370000|2022-03-10 21:39:30|13586.4|13584.4|13584.1|13582.1|13586.4|13584.4|13584.1|13582.1|5
1646948380000|2022-03-10 21:39:40|13584.2|13582.2|13585|13583|13585|13583|13584.2|13582.2|0
1646948390000|2022-03-10 21:39:50|13585.5|13583.5|13584.1|13582.1|13585.5|13583.5|13584|13582|12
1646948400000|2022-03-10 21:40:00|13584.2|13582.2|13584.1|13582.1|13584.2|13582.2|13583.4|13581.4|11
1646948410000|2022-03-10 21:40:10|13584|13582|13583.7|13581.7|13584|13582|13583.6|13581.6|1
1646948420000|2022-03-10 21:40:20|13583.9|13581.9|13582.1|13580.1|13583.9|13581.9|13582|13580|6
1646948430000|2022-03-10 21:40:30|13581.9|13579.9|13583|13581|13583|13581|13581.4|13579.4|9
1646948440000|2022-03-10 21:40:40|13583.1|13581.1|13584|13582|13584|13582|13583|13581|6
1646948450000|2022-03-10 21:40:50|13583.9|13581.9|13583.9|13581.9|13584|13582|13583.9|13581.9|1
1646948460000|2022-03-10 21:41:00|13584|13582|13584.9|13582.9|13585|13583|13584|13582|3
1646948470000|2022-03-10 21:41:10|13585|13583|13583.7|13581.7|13585|13583|13583.6|13581.6|9
1646948480000|2022-03-10 21:41:20|13583.6|13581.6|13582.9|13580.9|13583.6|13581.6|13582.4|13580.4|10
1646948490000|2022-03-10 21:41:30|13583|13581|13583|13581|13583.1|13581.1|13582.9|13580.9|3
1646948500000|2022-03-10 21:41:40|13582.7|13580.7|13582.4|13580.4|13582.7|13580.7|13582.4|13580.4|5
1646948510000|2022-03-10 21:41:50|13582|13580|13581.6|13579.6|13582|13580|13581.6|13579.6|3
1646948520000|2022-03-10 21:42:00|13581.4|13579.4|13581|13579|13581.7|13579.7|13581|13579|7
1646948530000|2022-03-10 21:42:10|13581.1|13579.1|13580.9|13578.9|13581.2|13579.2|13580.9|13578.9|0
1646948540000|2022-03-10 21:42:20|13581.2|13579.2|13581.5|13579.5|13581.5|13579.5|13581.2|13579.2|4
1646948550000|2022-03-10 21:42:30|13581.7|13579.7|13580.7|13578.7|13581.9|13579.9|13580.7|13578.7|10
1646948560000|2022-03-10 21:42:40|13580.4|13578.4|13579.9|13577.9|13580.5|13578.5|13579.9|13577.9|8
1646948570000|2022-03-10 21:42:50|13580|13578|13579.7|13577.7|13580.2|13578.2|13579.2|13577.2|13
1646948580000|2022-03-10 21:43:00|13580|13578|13580.5|13578.5|13580.5|13578.5|13580|13578|0
1646948600000|2022-03-10 21:43:20|13581|13579|13581.5|13579.5|13581.5|13579.5|13581|13579|5
1646948610000|2022-03-10 21:43:30|13581.2|13579.2|13580.4|13578.4|13581.2|13579.2|13579.9|13577.9|7
1646948630000|2022-03-10 21:43:50|13580.5|13578.5|13581.1|13579.1|13581.1|13579.1|13580.1|13578.1|4
1646948640000|2022-03-10 21:44:00|13581.2|13579.2|13580.2|13578.2|13581.2|13579.2|13579.9|13577.9|7
1646948650000|2022-03-10 21:44:10|13580|13578|13580|13578|13580|13578|13580|13578|3
1646948660000|2022-03-10 21:44:20|13579.9|13577.9|13580.4|13578.4|13580.4|13578.4|13579.9|13577.9|0
1646948670000|2022-03-10 21:44:30|13580.5|13578.5|13577.2|13575.2|13580.5|13578.5|13577.2|13575.2|32
1646948680000|2022-03-10 21:44:40|13576.7|13574.7|13575.9|13573.9|13576.7|13574.7|13575.9|13573.9|22
1646948690000|2022-03-10 21:44:50|13575.7|13573.7|13577|13575|13577|13575|13575.7|13573.7|12
1646948700000|2022-03-10 21:45:00|13576.5|13574.5|13579.7|13577.7|13580.9|13578.9|13576.5|13574.5|25
1646948710000|2022-03-10 21:45:10|13580|13578|13580|13578|13580.1|13578.1|13579.9|13577.9|5
1646948720000|2022-03-10 21:45:20|13579.9|13577.9|13579.2|13577.2|13580|13578|13579.1|13577.1|6
1646948730000|2022-03-10 21:45:30|13579.4|13577.4|13577.5|13575.5|13579.4|13577.4|13577.2|13575.2|13
1646948740000|2022-03-10 21:45:40|13577|13575|13576.4|13574.4|13577|13575|13576.4|13574.4|10
1646948750000|2022-03-10 21:45:50|13576.5|13574.5|13576.4|13574.4|13577|13575|13576.4|13574.4|5
1646948760000|2022-03-10 21:46:00|13576.5|13574.5|13575.7|13573.7|13576.9|13574.9|13575.7|13573.7|9
1646948770000|2022-03-10 21:46:10|13575.4|13573.4|13575.4|13573.4|13575.4|13573.4|13575.4|13573.4|1
1646948780000|2022-03-10 21:46:20|13574.5|13572.5|13575|13573|13575|13573|13574.5|13572.5|5
1646948790000|2022-03-10 21:46:30|13574.9|13572.9|13575.1|13573.1|13575.4|13573.4|13574.9|13572.9|2
1646948800000|2022-03-10 21:46:40|13575|13573|13575.5|13573.5|13575.5|13573.5|13575|13573|1
1646948810000|2022-03-10 21:46:50|13575.7|13573.7|13575.5|13573.5|13576.2|13574.2|13575.5|13573.5|2
1646948820000|2022-03-10 21:47:00|13575.6|13573.6|13574.9|13572.9|13575.6|13573.6|13574.9|13572.9|8
1646948830000|2022-03-10 21:47:10|13574.6|13572.6|13572.5|13570.5|13575|13573|13572.5|13570.5|26
1646948840000|2022-03-10 21:47:20|13572.6|13570.6|13573|13571|13573.6|13571.6|13572.6|13570.6|2
1646948850000|2022-03-10 21:47:30|13572.9|13570.9|13573.5|13571.5|13573.5|13571.5|13572.9|13570.9|5
1646948860000|2022-03-10 21:47:40|13573.6|13571.6|13574|13572|13574.4|13572.4|13573.4|13571.4|33
1646948870000|2022-03-10 21:47:50|13574.2|13572.2|13574.1|13572.1|13574.4|13572.4|13574.1|13572.1|3
1646948880000|2022-03-10 21:48:00|13574.2|13572.2|13573.6|13571.6|13574.4|13572.4|13573.5|13571.5|6
1646948890000|2022-03-10 21:48:10|13573.7|13571.7|13573.2|13571.2|13573.9|13571.9|13573.2|13571.2|4
1646948900000|2022-03-10 21:48:20|13573.4|13571.4|13576.5|13574.5|13577.5|13575.5|13573.4|13571.4|15
1646948910000|2022-03-10 21:48:30|13576.2|13574.2|13575.4|13573.4|13576.6|13574.6|13574.9|13572.9|4
1646948920000|2022-03-10 21:48:40|13575.2|13573.2|13574.9|13572.9|13575.2|13573.2|13574.6|13572.6|1
1646948930000|2022-03-10 21:48:50|13574.7|13572.7|13576.2|13574.2|13576.2|13574.2|13574.7|13572.7|6
1646948940000|2022-03-10 21:49:00|13576.6|13574.6|13577|13575|13577.2|13575.2|13576.6|13574.6|7
1646948950000|2022-03-10 21:49:10|13577.2|13575.2|13578.1|13576.1|13578.2|13576.2|13577.2|13575.2|7
1646948960000|2022-03-10 21:49:20|13578.4|13576.4|13579.5|13577.5|13579.6|13577.6|13578.4|13576.4|1
1646948970000|2022-03-10 21:49:30|13579.2|13577.2|13578.1|13576.1|13579.4|13577.4|13578.1|13576.1|4
1646948980000|2022-03-10 21:49:40|13578.2|13576.2|13579.6|13577.6|13579.6|13577.6|13578.2|13576.2|0
1646948990000|2022-03-10 21:49:50|13579.7|13577.7|13580|13578|13580|13578|13579.6|13577.6|5
1646949000000|2022-03-10 21:50:00|13580.4|13578.4|13580.7|13578.7|13581.2|13579.2|13579.2|13577.2|15
1646949010000|2022-03-10 21:50:10|13580.4|13578.4|13581.4|13579.4|13581.4|13579.4|13580|13578|7
1646949020000|2022-03-10 21:50:20|13581.7|13579.7|13581.2|13579.2|13581.7|13579.7|13581|13579|43
1646949030000|2022-03-10 21:50:30|13581.1|13579.1|13581.9|13579.9|13582|13580|13580.7|13578.7|11
1646949040000|2022-03-10 21:50:40|13582.4|13580.4|13580.9|13578.9|13582.4|13580.4|13580.7|13578.7|12
1646949050000|2022-03-10 21:50:50|13580.7|13578.7|13582.6|13580.6|13582.6|13580.6|13580.7|13578.7|10
1646949060000|2022-03-10 21:51:00|13582.9|13580.9|13583|13581|13583.1|13581.1|13582.7|13580.7|11
1646949070000|2022-03-10 21:51:10|13583.1|13581.1|13583.1|13581.1|13583.1|13581.1|13583|13581|7
1646949080000|2022-03-10 21:51:20|13583|13581|13580.6|13578.6|13583|13581|13580|13578|30
1646949090000|2022-03-10 21:51:30|13580.5|13578.5|13581|13579|13581|13579|13580.5|13578.5|3
1646949100000|2022-03-10 21:51:40|13580.9|13578.9|13580.4|13578.4|13580.9|13578.9|13580.4|13578.4|3
1646949110000|2022-03-10 21:51:50|13580.2|13578.2|13580.4|13578.4|13580.7|13578.7|13580.2|13578.2|2
1646949120000|2022-03-10 21:52:00|13580.2|13578.2|13580.2|13578.2|13580.2|13578.2|13580.2|13578.2|1
1646949130000|2022-03-10 21:52:10|13580.7|13578.7|13580.5|13578.5|13580.7|13578.7|13580.4|13578.4|5
1646949140000|2022-03-10 21:52:20|13580.4|13578.4|13580.5|13578.5|13580.6|13578.6|13580.2|13578.2|9
1646949150000|2022-03-10 21:52:30|13580.4|13578.4|13580.4|13578.4|13580.4|13578.4|13580.4|13578.4|2
1646949160000|2022-03-10 21:52:40|13580.2|13578.2|13580.2|13578.2|13580.2|13578.2|13580.2|13578.2|1
1646949170000|2022-03-10 21:52:50|13580.6|13578.6|13581.6|13579.6|13581.6|13579.6|13580.2|13578.2|4
1646949180000|2022-03-10 21:53:00|13581.9|13579.9|13581.5|13579.5|13581.9|13579.9|13580.9|13578.9|16
1646949190000|2022-03-10 21:53:10|13581.4|13579.4|13581.2|13579.2|13581.4|13579.4|13580.9|13578.9|3
1646949200000|2022-03-10 21:53:20|13580.9|13578.9|13580.9|13578.9|13580.9|13578.9|13580.9|13578.9|1
1646949210000|2022-03-10 21:53:30|13580.7|13578.7|13580.7|13578.7|13581.1|13579.1|13580.5|13578.5|10
1646949220000|2022-03-10 21:53:40|13580.9|13578.9|13582.5|13580.5|13582.5|13580.5|13580.6|13578.6|3
1646949230000|2022-03-10 21:53:50|13582.4|13580.4|13582.2|13580.2|13582.5|13580.5|13582.1|13580.1|0
1646949240000|2022-03-10 21:54:00|13582.1|13580.1|13582.2|13580.2|13582.2|13580.2|13581.7|13579.7|10
1646949250000|2022-03-10 21:54:10|13582.1|13580.1|13582.1|13580.1|13582.1|13580.1|13582.1|13580.1|0
1646949260000|2022-03-10 21:54:20|13582|13580|13582.1|13580.1|13582.1|13580.1|13582|13580|3
1646949270000|2022-03-10 21:54:30|13582|13580|13581.9|13579.9|13582.1|13580.1|13581.9|13579.9|5
1646949280000|2022-03-10 21:54:40|13581.7|13579.7|13581.9|13579.9|13582|13580|13581.7|13579.7|6
1646949290000|2022-03-10 21:54:50|13581.7|13579.7|13580.2|13578.2|13581.9|13579.9|13579.7|13577.7|8
1646949300000|2022-03-10 21:55:00|13580.4|13578.4|13579.6|13577.6|13580.5|13578.5|13579.6|13577.6|21
1646949310000|2022-03-10 21:55:10|13579.9|13577.9|13578.9|13576.9|13579.9|13577.9|13578.7|13576.7|24
1646949320000|2022-03-10 21:55:20|13578.7|13576.7|13578.5|13576.5|13578.9|13576.9|13578.5|13576.5|2
1646949330000|2022-03-10 21:55:30|13578.6|13576.6|13578|13576|13578.7|13576.7|13577.9|13575.9|13
1646949340000|2022-03-10 21:55:40|13578.2|13576.2|13578|13576|13578.2|13576.2|13577.4|13575.4|6
1646949350000|2022-03-10 21:55:50|13577.9|13575.9|13578|13576|13578.4|13576.4|13577.9|13575.9|2
1646949360000|2022-03-10 21:56:00|13577.9|13575.9|13577.2|13575.2|13578|13576|13577.1|13575.1|11
1646949370000|2022-03-10 21:56:10|13577.1|13575.1|13577.4|13575.4|13577.4|13575.4|13577|13575|16
1646949380000|2022-03-10 21:56:20|13577.2|13575.2|13577.1|13575.1|13577.6|13575.6|13577|13575|8
1646949390000|2022-03-10 21:56:30|13577.2|13575.2|13577|13575|13577.2|13575.2|13576.9|13574.9|15
1646949400000|2022-03-10 21:56:40|13577.1|13575.1|13577.4|13575.4|13577.4|13575.4|13577|13575|6
1646949410000|2022-03-10 21:56:50|13576.9|13574.9|13572.9|13570.9|13577|13575|13572.9|13570.9|33
1646949420000|2022-03-10 21:57:00|13573|13571|13572.9|13570.9|13573.1|13571.1|13572.6|13570.6|16
1646949430000|2022-03-10 21:57:10|13572.7|13570.7|13573|13571|13573|13571|13572.5|13570.5|6
1646949440000|2022-03-10 21:57:20|13572.9|13570.9|13573|13571|13573|13571|13571.5|13569.5|21
1646949450000|2022-03-10 21:57:30|13574.4|13572.4|13574.5|13572.5|13574.5|13572.5|13573.6|13571.6|16
1646949460000|2022-03-10 21:57:40|13574.6|13572.6|13574.9|13572.9|13574.9|13572.9|13574.5|13572.5|6
1646949470000|2022-03-10 21:57:50|13575|13573|13574.9|13572.9|13575|13573|13574.9|13572.9|5
1646949480000|2022-03-10 21:58:00|13575|13573|13575|13573|13575|13573|13574.7|13572.7|3
1646949490000|2022-03-10 21:58:10|13575.1|13573.1|13575.9|13573.9|13576|13574|13575.1|13573.1|9
1646949500000|2022-03-10 21:58:20|13575.7|13573.7|13575.6|13573.6|13575.7|13573.7|13575.5|13573.5|1
1646949510000|2022-03-10 21:58:30|13575.5|13573.5|13575.1|13573.1|13575.5|13573.5|13575|13573|3
1646949520000|2022-03-10 21:58:40|13575.2|13573.2|13576.5|13574.5|13576.5|13574.5|13575.2|13573.2|16
1646949530000|2022-03-10 21:58:50|13576.6|13574.6|13574.6|13572.6|13576.6|13574.6|13574.6|13572.6|4
1646949540000|2022-03-10 21:59:00|13574.7|13572.7|13577.5|13575.5|13577.6|13575.6|13574.7|13572.7|10
1646949550000|2022-03-10 21:59:10|13577.6|13575.6|13578|13576|13578|13576|13577.2|13575.2|7
1646949560000|2022-03-10 21:59:20|13578.1|13576.1|13576.2|13574.2|13578.4|13576.4|13576.2|13574.2|5
1646949570000|2022-03-10 21:59:30|13576.5|13574.5|13577|13575|13577|13575|13576.2|13574.2|10
1646949580000|2022-03-10 21:59:40|13576.9|13574.9|13576.7|13574.7|13577|13575|13576.2|13574.2|12
1646949590000|2022-03-10 21:59:50|13576|13574|13578.4|13573.4|13578.4|13576|13576|13573.4|25
1646949600000|2022-03-10 22:00:00|||||||||1
1646949650000|2022-03-10 22:00:50|13578.3|13573.3|13578.4|13573.4|13578.4|13573.4|13578.3|13573.3|0
1646949670000|2022-03-10 22:01:10|13578.5|13573.5|13578.5|13573.5|13578.5|13573.5|13578.5|13573.5|0
1646949680000|2022-03-10 22:01:20|13578.7|13573.7|13578.7|13573.7|13578.7|13573.7|13578.2|13573.2|0
1646949690000|2022-03-10 22:01:30|13578.6|13573.6|13578.5|13573.5|13578.6|13573.6|13578.4|13573.4|0
1646949720000|2022-03-10 22:02:00|13578.4|13573.4|13578.4|13573.4|13578.4|13573.4|13578.4|13573.4|0
1646949730000|2022-03-10 22:02:10|13578.5|13573.5|13578.4|13573.4|13578.5|13573.5|13578.4|13573.4|0
1646949770000|2022-03-10 22:02:50|13578.3|13573.3|13578.3|13573.3|13578.3|13573.3|13578.3|13573.3|0
1646949810000|2022-03-10 22:03:30|13578.1|13573.1|13577.8|13572.8|13578.1|13573.1|13577.8|13572.8|0
1646949820000|2022-03-10 22:03:40|13577.7|13572.7|13577.7|13572.7|13577.7|13572.7|13577.7|13572.7|0
1646949830000|2022-03-10 22:03:50|13577.8|13572.8|13577.8|13572.8|13577.8|13572.8|13577.8|13572.8|0
1646949840000|2022-03-10 22:04:00|13577.7|13572.7|13577.7|13572.7|13577.7|13572.7|13577.7|13572.7|0
1646949850000|2022-03-10 22:04:10|13577.8|13572.8|13577.1|13572.1|13577.8|13572.8|13577.1|13572.1|0
1646949860000|2022-03-10 22:04:20|13577.2|13572.2|13576.6|13571.6|13577.2|13572.2|13576.6|13571.6|0
1646949870000|2022-03-10 22:04:30|13577.2|13572.2|13577.2|13572.2|13577.2|13572.2|13577.2|13572.2|0
1646949880000|2022-03-10 22:04:40|13577|13572|13577|13572|13577|13572|13577|13572|0
1646949890000|2022-03-10 22:04:50|13577.1|13572.1|13576.7|13571.7|13577.1|13572.1|13576.7|13571.7|0
1646949900000|2022-03-10 22:05:00|13577|13572|13577|13572|13577|13572|13576.8|13571.8|0
1646949910000|2022-03-10 22:05:10|13577.2|13572.2|13577|13572|13577.2|13572.2|13577|13572|0
1646949920000|2022-03-10 22:05:20|13577.1|13572.1|13577.1|13572.1|13577.1|13572.1|13577|13572|0
1646949930000|2022-03-10 22:05:30|13577|13572|13576.5|13571.5|13577|13572|13576.5|13571.5|0
1646949940000|2022-03-10 22:05:40|13576.4|13571.4|13576|13571|13576.4|13571.4|13576|13571|0
1646949950000|2022-03-10 22:05:50|13576.1|13571.1|13576.1|13571.1|13576.1|13571.1|13576.1|13571.1|0
1646949960000|2022-03-10 22:06:00|13576.2|13571.2|13576.1|13571.1|13576.2|13571.2|13576.1|13571.1|0
1646949970000|2022-03-10 22:06:10|13576.2|13571.2|13576|13571|13576.2|13571.2|13576|13571|0
1646949980000|2022-03-10 22:06:20|13575.7|13570.7|13575.6|13570.6|13576|13571|13575.6|13570.6|0
1646949990000|2022-03-10 22:06:30|13575.3|13570.3|13575.2|13570.2|13575.3|13570.3|13575.2|13570.2|0
1646950010000|2022-03-10 22:06:50|13575.1|13570.1|13575.4|13570.4|13575.6|13570.6|13575.1|13570.1|0
1646950020000|2022-03-10 22:07:00|13575.5|13570.5|13575.4|13570.4|13575.5|13570.5|13575.4|13570.4|0
1646950030000|2022-03-10 22:07:10|13575.3|13570.3|13575.3|13570.3|13575.3|13570.3|13575.3|13570.3|0
1646950040000|2022-03-10 22:07:20|13575.2|13570.2|13575.2|13570.2|13575.2|13570.2|13575.2|13570.2|0
1646950050000|2022-03-10 22:07:30|13575.4|13570.4|13575.5|13570.5|13575.6|13570.6|13575.4|13570.4|0
1646950060000|2022-03-10 22:07:40|13575.3|13570.3|13575.3|13570.3|13575.3|13570.3|13575.3|13570.3|0
1646950070000|2022-03-10 22:07:50|13574.6|13569.6|13574.7|13569.7|13574.7|13569.7|13574.6|13569.6|0
1646950080000|2022-03-10 22:08:00|13574.6|13569.6|13574.6|13569.6|13574.6|13569.6|13574.6|13569.6|0
1646950090000|2022-03-10 22:08:10|13575.4|13570.4|13575.4|13570.4|13575.4|13570.4|13575.3|13570.3|0
1646950120000|2022-03-10 22:08:40|13575.3|13570.3|13575.4|13570.4|13575.4|13570.4|13575.3|13570.3|0
1646950130000|2022-03-10 22:08:50|13575.1|13570.1|13575.5|13570.5|13575.5|13570.5|13575.1|13570.1|0
1646950140000|2022-03-10 22:09:00|13575.4|13570.4|13575.4|13570.4|13575.4|13570.4|13575.4|13570.4|0
1646950150000|2022-03-10 22:09:10|13575.3|13570.3|13575.1|13570.1|13575.3|13570.3|13575.1|13570.1|0
1646950160000|2022-03-10 22:09:20|13575|13570|13574.8|13569.8|13575.5|13570.5|13574.8|13569.8|0
1646950170000|2022-03-10 22:09:30|13575.1|13570.1|13575.1|13570.1|13575.1|13570.1|13575.1|13570.1|0
1646950180000|2022-03-10 22:09:40|13575.2|13570.2|13574.6|13569.6|13575.2|13570.2|13574.6|13569.6|0
1646950210000|2022-03-10 22:10:10|13574.5|13569.5|13574.5|13569.5|13574.5|13569.5|13574.5|13569.5|0
1646950220000|2022-03-10 22:10:20|13574.6|13569.6|13574.6|13569.6|13574.6|13569.6|13574.6|13569.6|0
1646950240000|2022-03-10 22:10:40|13574.5|13569.5|13574.3|13569.3|13574.5|13569.5|13574.3|13569.3|0
1646950250000|2022-03-10 22:10:50|13572.5|13567.5|13572.5|13567.5|13572.5|13567.5|13572.5|13567.5|0
1646950260000|2022-03-10 22:11:00|13572.8|13567.8|13572.7|13567.7|13572.8|13567.8|13572.6|13567.6|0
1646950270000|2022-03-10 22:11:10|13572.5|13567.5|13572.5|13567.5|13572.5|13567.5|13572.5|13567.5|0
1646950280000|2022-03-10 22:11:20|13572.8|13567.8|13574.3|13569.3|13574.3|13569.3|13572.8|13567.8|0
1646950290000|2022-03-10 22:11:30|13574.6|13569.6|13574.6|13569.6|13574.6|13569.6|13574.6|13569.6|0
1646950300000|2022-03-10 22:11:40|13574.4|13569.4|13574.4|13569.4|13575.8|13570.8|13574.4|13569.4|0
1646950310000|2022-03-10 22:11:50|13574.3|13569.3|13574.3|13569.3|13574.3|13569.3|13574.3|13569.3|0
1646950330000|2022-03-10 22:12:10|13574.2|13569.2|13574.2|13569.2|13574.2|13569.2|13574.2|13569.2|0
1646950340000|2022-03-10 22:12:20|13574.1|13569.1|13574.1|13569.1|13574.1|13569.1|13574.1|13569.1|0
1646950350000|2022-03-10 22:12:30|13572.5|13567.5|13572|13567|13572.5|13567.5|13571.7|13566.7|0
1646950360000|2022-03-10 22:12:40|13571.7|13566.7|13572.2|13567.2|13572.2|13567.2|13571.7|13566.7|0
1646950370000|2022-03-10 22:12:50|13571.9|13566.9|13571.9|13566.9|13571.9|13566.9|13571.9|13566.9|0
1646950380000|2022-03-10 22:13:00|13572.2|13567.2|13572.2|13567.2|13572.8|13567.8|13571.9|13566.9|0
1646950390000|2022-03-10 22:13:10|13572.3|13567.3|13572.6|13567.6|13572.8|13567.8|13572.3|13567.3|0
1646950400000|2022-03-10 22:13:20|13572.7|13567.7|13572.3|13567.3|13572.7|13567.7|13572.3|13567.3|0
1646950410000|2022-03-10 22:13:30|13572.5|13567.5|13572.2|13567.2|13572.5|13567.5|13572.2|13567.2|0
1646950420000|2022-03-10 22:13:40|13571.8|13566.8|13571.8|13566.8|13571.8|13566.8|13571.8|13566.8|0
1646950440000|2022-03-10 22:14:00|13571.7|13566.7|13571.7|13566.7|13571.7|13566.7|13571.7|13566.7|0
1646950450000|2022-03-10 22:14:10|13572|13567|13572.1|13567.1|13572.1|13567.1|13572|13567|0
1646950460000|2022-03-10 22:14:20|13572|13567|13572|13567|13572|13567|13572|13567|0
1646950470000|2022-03-10 22:14:30|13571.3|13566.3|13571.3|13566.3|13571.3|13566.3|13571.3|13566.3|0
1646950490000|2022-03-10 22:14:50|13571.6|13566.6|13571.5|13566.5|13571.6|13566.6|13571.5|13566.5|0
1646950530000|2022-03-10 22:15:30|13572.1|13567.1|13572.2|13567.2|13572.2|13567.2|13572.1|13567.1|0
1646950570000|2022-03-10 22:16:10|13572.1|13567.1|13572.1|13567.1|13572.1|13567.1|13572.1|13567.1|0
1646950580000|2022-03-10 22:16:20|13572|13567|13572|13567|13572|13567|13572|13567|0
1646950610000|2022-03-10 22:16:50|13571.8|13566.8|13571.8|13566.8|13571.8|13566.8|13571.8|13566.8|0
1646950630000|2022-03-10 22:17:10|13570.7|13565.7|13570.6|13565.6|13570.7|13565.7|13570.6|13565.6|0
1646950650000|2022-03-10 22:17:30|13570.5|13565.5|13570.6|13565.6|13570.6|13565.6|13570.5|13565.5|0
1646950660000|2022-03-10 22:17:40|13570.8|13565.8|13570.8|13565.8|13570.8|13565.8|13570.8|13565.8|0
1646950680000|2022-03-10 22:18:00|13570.7|13565.7|13569.5|13564.5|13570.7|13565.7|13569.4|13564.4|0
1646950690000|2022-03-10 22:18:10|13569.4|13564.4|13569.4|13564.4|13569.4|13564.4|13569.2|13564.2|0
1646950700000|2022-03-10 22:18:20|13569.2|13564.2|13569.4|13564.4|13569.4|13564.4|13569.2|13564.2|0
1646950710000|2022-03-10 22:18:30|13569.2|13564.2|13569.2|13564.2|13569.2|13564.2|13569.2|13564.2|0
1646950720000|2022-03-10 22:18:40|13569.4|13564.4|13568.8|13563.8|13569.4|13564.4|13568.8|13563.8|0
1646950730000|2022-03-10 22:18:50|13568.9|13563.9|13569|13564|13569|13564|13568.9|13563.9|0
1646950740000|2022-03-10 22:19:00|13568.9|13563.9|13568.9|13563.9|13568.9|13563.9|13568.9|13563.9|0
1646950750000|2022-03-10 22:19:10|13569|13564|13569|13564|13569|13564|13569|13564|0
1646950760000|2022-03-10 22:19:20|13569.1|13564.1|13569.4|13564.4|13569.4|13564.4|13569.1|13564.1|0
1646950770000|2022-03-10 22:19:30|13569.7|13564.7|13569.6|13564.6|13569.7|13564.7|13569.6|13564.6|0
1646950780000|2022-03-10 22:19:40|13569.5|13564.5|13569.5|13564.5|13569.5|13564.5|13569.5|13564.5|0
1646950790000|2022-03-10 22:19:50|13569|13564|13569.5|13564.5|13569.5|13564.5|13569|13564|0
1646950800000|2022-03-10 22:20:00|13569.7|13564.7|13569.7|13564.7|13569.7|13564.7|13569.7|13564.7|0
1646950810000|2022-03-10 22:20:10|13570.2|13565.2|13570.2|13565.2|13570.2|13565.2|13570.2|13565.2|0
1646950820000|2022-03-10 22:20:20|13569.8|13564.8|13569.4|13564.4|13569.8|13564.8|13569.4|13564.4|0
1646950830000|2022-03-10 22:20:30|13569.5|13564.5|13569.7|13564.7|13569.7|13564.7|13569.5|13564.5|0
1646950840000|2022-03-10 22:20:40|13569.9|13564.9|13569.6|13564.6|13569.9|13564.9|13569.6|13564.6|0
1646950850000|2022-03-10 22:20:50|13569.5|13564.5|13569.5|13564.5|13569.5|13564.5|13569.4|13564.4|0
1646950860000|2022-03-10 22:21:00|13569.3|13564.3|13569.3|13564.3|13569.3|13564.3|13569.3|13564.3|0
1646950900000|2022-03-10 22:21:40|13569.1|13564.1|13569.4|13564.4|13569.4|13564.4|13569.1|13564.1|0
1646950940000|2022-03-10 22:22:20|13569.3|13564.3|13569.6|13564.6|13569.6|13564.6|13569.3|13564.3|0
1646950950000|2022-03-10 22:22:30|13569.5|13564.5|13569.4|13564.4|13569.6|13564.6|13569.4|13564.4|0
1646950960000|2022-03-10 22:22:40|13569.6|13564.6|13569.3|13564.3|13569.6|13564.6|13569.3|13564.3|0
1646950970000|2022-03-10 22:22:50|13569|13564|13569|13564|13569|13564|13569|13564|0
1646950990000|2022-03-10 22:23:10|13569.2|13564.2|13569.2|13564.2|13569.2|13564.2|13569.2|13564.2|0
1646951000000|2022-03-10 22:23:20|13569.9|13564.9|13569.9|13564.9|13569.9|13564.9|13569.9|13564.9|0
1646951020000|2022-03-10 22:23:40|13571|13566|13571.1|13566.1|13571.1|13566.1|13571|13566|0
1646951030000|2022-03-10 22:23:50|13569.9|13564.9|13569.8|13564.8|13569.9|13564.9|13569.8|13564.8|0
1646951040000|2022-03-10 22:24:00|13569.9|13564.9|13569.9|13564.9|13569.9|13564.9|13569.9|13564.9|0
1646951050000|2022-03-10 22:24:10|13571|13566|13571|13566|13571|13566|13571|13566|0
1646951060000|2022-03-10 22:24:20|13571.3|13566.3|13571.3|13566.3|13571.3|13566.3|13571.3|13566.3|0
1646951070000|2022-03-10 22:24:30|13571.1|13566.1|13571.2|13566.2|13571.2|13566.2|13571.1|13566.1|0
1646951080000|2022-03-10 22:24:40|13571.1|13566.1|13571.1|13566.1|13571.1|13566.1|13571.1|13566.1|0
1646951090000|2022-03-10 22:24:50|13571.2|13566.2|13570.8|13565.8|13571.2|13566.2|13570.8|13565.8|0
1646951100000|2022-03-10 22:25:00|13571|13566|13571|13566|13571|13566|13571|13566|0
1646951120000|2022-03-10 22:25:20|13571.2|13566.2|13571.1|13566.1|13571.2|13566.2|13571|13566|0
1646951130000|2022-03-10 22:25:30|13571|13566|13571.1|13566.1|13571.1|13566.1|13571|13566|0
1646951140000|2022-03-10 22:25:40|13571|13566|13571|13566|13571|13566|13571|13566|0
1646951150000|2022-03-10 22:25:50|13570.4|13565.4|13570.4|13565.4|13570.4|13565.4|13570.4|13565.4|0
1646951170000|2022-03-10 22:26:10|13570.3|13565.3|13570.4|13565.4|13570.4|13565.4|13570.3|13565.3|0
1646951180000|2022-03-10 22:26:20|13570.6|13565.6|13570.5|13565.5|13570.6|13565.6|13570.5|13565.5|0
1646951200000|2022-03-10 22:26:40|13570.6|13565.6|13570.4|13565.4|13570.6|13565.6|13570.4|13565.4|0
1646951220000|2022-03-10 22:27:00|13570.8|13565.8|13571|13566|13571.2|13566.2|13570.8|13565.8|0
1646951230000|2022-03-10 22:27:10|13571.3|13566.3|13571.3|13566.3|13571.3|13566.3|13571.3|13566.3|0
1646951260000|2022-03-10 22:27:40|13570.9|13565.9|13570.8|13565.8|13570.9|13565.9|13569.1|13564.1|0
1646951270000|2022-03-10 22:27:50|13571|13566|13571|13566|13571|13566|13571|13566|0
1646951280000|2022-03-10 22:28:00|13571.3|13566.3|13571|13566|13571.3|13566.3|13571|13566|0
1646951290000|2022-03-10 22:28:10|13571.1|13566.1|13571.1|13566.1|13571.1|13566.1|13571.1|13566.1|0
1646951300000|2022-03-10 22:28:20|13570.7|13565.7|13569.5|13564.5|13570.7|13565.7|13569.5|13564.5|0
1646951310000|2022-03-10 22:28:30|13570.7|13565.7|13569.4|13564.4|13570.7|13565.7|13569.4|13564.4|0
1646951320000|2022-03-10 22:28:40|13570.6|13565.6|13570.6|13565.6|13570.6|13565.6|13570.6|13565.6|0
1646951330000|2022-03-10 22:28:50|13570.7|13565.7|13570.9|13565.9|13570.9|13565.9|13570.7|13565.7|0
1646951340000|2022-03-10 22:29:00|13571.1|13566.1|13571.5|13566.5|13571.5|13566.5|13571.1|13566.1|0
1646951350000|2022-03-10 22:29:10|13571.8|13566.8|13571.8|13566.8|13571.8|13566.8|13571.8|13566.8|0
1646951360000|2022-03-10 22:29:20|13571.5|13566.5|13570.3|13565.3|13571.5|13566.5|13570.3|13565.3|0
1646951370000|2022-03-10 22:29:30|13571.2|13566.2|13571.2|13566.2|13571.2|13566.2|13571.2|13566.2|0
1646951380000|2022-03-10 22:29:40|13571.3|13566.3|13571.3|13566.3|13571.3|13566.3|13571.3|13566.3|0
1646951420000|2022-03-10 22:30:20|13571.4|13566.4|13571.4|13566.4|13571.4|13566.4|13571.4|13566.4|0
1646951430000|2022-03-10 22:30:30|13572|13567|13572|13567|13572|13567|13572|13567|0
1646951440000|2022-03-10 22:30:40|13571.9|13566.9|13571.9|13566.9|13571.9|13566.9|13571.9|13566.9|0
1646951460000|2022-03-10 22:31:00|13572|13567|13572|13567|13572|13567|13572|13567|0
1646951470000|2022-03-10 22:31:10|13571.4|13566.4|13570.8|13565.8|13571.4|13566.4|13570.8|13565.8|0
1646951480000|2022-03-10 22:31:20|13570.7|13565.7|13570.7|13565.7|13570.7|13565.7|13570.7|13565.7|0
1646951520000|2022-03-10 22:32:00|13570.8|13565.8|13570.8|13565.8|13570.8|13565.8|13570.8|13565.8|0
1646951530000|2022-03-10 22:32:10|13570.4|13565.4|13570.4|13565.4|13570.4|13565.4|13570.4|13565.4|0
1646951560000|2022-03-10 22:32:40|13570.5|13565.5|13570.5|13565.5|13570.5|13565.5|13570.5|13565.5|0
1646951690000|2022-03-10 22:34:50|13570.4|13565.4|13570.4|13565.4|13570.4|13565.4|13570.4|13565.4|0
1646951700000|2022-03-10 22:35:00|13570.1|13565.1|13570.1|13565.1|13570.1|13565.1|13570.1|13565.1|0
1646951710000|2022-03-10 22:35:10|13570.4|13565.4|13570.4|13565.4|13570.4|13565.4|13570.4|13565.4|0
1646951730000|2022-03-10 22:35:30|13570.5|13565.5|13570.5|13565.5|13570.5|13565.5|13570.5|13565.5|0
1646951740000|2022-03-10 22:35:40|13570.1|13565.1|13570.5|13565.5|13570.5|13565.5|13570.1|13565.1|0
1646951750000|2022-03-10 22:35:50|13570.1|13565.1|13569.9|13564.9|13570.5|13565.5|13569.9|13564.9|0
1646951770000|2022-03-10 22:36:10|13570|13565|13570|13565|13570|13565|13570|13565|0
1646951790000|2022-03-10 22:36:30|13569.4|13564.4|13569.4|13564.4|13569.4|13564.4|13569.4|13564.4|0
1646951850000|2022-03-10 22:37:30|13569.3|13564.3|13569.3|13564.3|13569.3|13564.3|13569.3|13564.3|0
1646951910000|2022-03-10 22:38:30|13569.4|13564.4|13569.4|13564.4|13569.4|13564.4|13569.4|13564.4|0
1646951920000|2022-03-10 22:38:40|13569.6|13564.6|13569.6|13564.6|13569.6|13564.6|13569.6|13564.6|0
1646951930000|2022-03-10 22:38:50|13569.4|13564.4|13569.3|13564.3|13569.4|13564.4|13569.3|13564.3|0
1646951980000|2022-03-10 22:39:40|13569.2|13564.2|13569.2|13564.2|13569.2|13564.2|13569.2|13564.2|0
1646951990000|2022-03-10 22:39:50|13569.8|13564.8|13569.8|13564.8|13569.8|13564.8|13569.8|13564.8|0
1646952020000|2022-03-10 22:40:20|13569.9|13564.9|13569.3|13564.3|13569.9|13564.9|13569.3|13564.3|0
1646952040000|2022-03-10 22:40:40|13569.2|13564.2|13569.9|13564.9|13569.9|13564.9|13569.2|13564.2|0
1646952050000|2022-03-10 22:40:50|13569.8|13564.8|13569.9|13564.9|13569.9|13564.9|13569.8|13564.8|0
1646952090000|2022-03-10 22:41:30|13570|13565|13570.3|13565.3|13570.3|13565.3|13570|13565|0
1646952100000|2022-03-10 22:41:40|13571.6|13566.6|13571.6|13566.6|13571.6|13566.6|13571.6|13566.6|0
1646952110000|2022-03-10 22:41:50|13571.5|13566.5|13571.5|13566.5|13571.6|13566.6|13571.5|13566.5|0
1646952130000|2022-03-10 22:42:10|13571.3|13566.3|13571.4|13566.4|13571.4|13566.4|13571.3|13566.3|0
1646952170000|2022-03-10 22:42:50|13570.7|13565.7|13570.7|13565.7|13570.7|13565.7|13570.7|13565.7|0
1646952190000|2022-03-10 22:43:10|13570.8|13565.8|13570.8|13565.8|13570.8|13565.8|13570.8|13565.8|0
1646952220000|2022-03-10 22:43:40|13570.9|13565.9|13570.9|13565.9|13570.9|13565.9|13570.9|13565.9|0
1646952260000|2022-03-10 22:44:20|13570.3|13565.3|13570.9|13565.9|13570.9|13565.9|13570.3|13565.3|0
1646952290000|2022-03-10 22:44:50|13571|13566|13571|13566|13571|13566|13571|13566|0
1646952300000|2022-03-10 22:45:00|13570.9|13565.9|13570.9|13565.9|13570.9|13565.9|13570.9|13565.9|0
1646952400000|2022-03-10 22:46:40|13571|13566|13571|13566|13571|13566|13571|13566|0
1646952480000|2022-03-10 22:48:00|13572.3|13567.3|13572.3|13567.3|13572.3|13567.3|13572.3|13567.3|0
1646952490000|2022-03-10 22:48:10|13572.8|13567.8|13572.3|13567.3|13572.8|13567.8|13571.7|13566.7|0
1646952510000|2022-03-10 22:48:30|13572.6|13567.6|13574.7|13569.7|13574.7|13569.7|13572.6|13567.6|0
1646952520000|2022-03-10 22:48:40|13573.4|13568.4|13573.4|13568.4|13573.4|13568.4|13573.4|13568.4|0
1646952540000|2022-03-10 22:49:00|13572.9|13567.9|13572.9|13567.9|13572.9|13567.9|13572.9|13567.9|0
1646952550000|2022-03-10 22:49:10|13573|13568|13572.9|13567.9|13573.1|13568.1|13572.9|13567.9|0
1646952560000|2022-03-10 22:49:20|13571.7|13566.7|13571.7|13566.7|13571.7|13566.7|13571.7|13566.7|0
1646952610000|2022-03-10 22:50:10|13571.5|13566.5|13571.5|13566.5|13571.5|13566.5|13571.5|13566.5|0
1646952620000|2022-03-10 22:50:20|13571.6|13566.6|13571.6|13566.6|13571.6|13566.6|13571.6|13566.6|0
1646952690000|2022-03-10 22:51:30|13571.5|13566.5|13571.5|13566.5|13571.5|13566.5|13571.5|13566.5|0
1646952720000|2022-03-10 22:52:00|13571.6|13566.6|13571.6|13566.6|13571.6|13566.6|13571.6|13566.6|0
1646952810000|2022-03-10 22:53:30|13571.8|13566.8|13571.8|13566.8|13571.8|13566.8|13571.8|13566.8|0
1646952850000|2022-03-10 22:54:10|13571.7|13566.7|13571.7|13566.7|13571.7|13566.7|13571.7|13566.7|0
1646952860000|2022-03-10 22:54:20|13571.8|13566.8|13571.5|13566.5|13571.8|13566.8|13571.5|13566.5|0
1646952870000|2022-03-10 22:54:30|13571.6|13566.6|13571.6|13566.6|13571.6|13566.6|13571.6|13566.6|0
1646952940000|2022-03-10 22:55:40|13572.2|13567.2|13571.8|13566.8|13572.2|13567.2|13571.8|13566.8|0
1646952950000|2022-03-10 22:55:50|13571.6|13566.6|13571.3|13566.3|13571.6|13566.6|13571.3|13566.3|0
1646952960000|2022-03-10 22:56:00|13571.1|13566.1|13571.3|13566.3|13571.3|13566.3|13571.1|13566.1|0
1646952990000|2022-03-10 22:56:30|13571.2|13566.2|13571.2|13566.2|13571.2|13566.2|13571.2|13566.2|0
1646953000000|2022-03-10 22:56:40|13571.6|13566.6|13571.6|13566.6|13571.6|13566.6|13571.6|13566.6|0
1646953010000|2022-03-10 22:56:50|13571.4|13566.4|13571.4|13566.4|13571.4|13566.4|13571.4|13566.4|0
1646953030000|2022-03-10 22:57:10|13571.6|13566.6|13571.6|13566.6|13571.6|13566.6|13571.6|13566.6|0
1646953040000|2022-03-10 22:57:20|13571.4|13566.4|13571.4|13566.4|13571.4|13566.4|13571.4|13566.4|0
1646953060000|2022-03-10 22:57:40|13572|13567|13571.2|13566.2|13572|13567|13571.1|13566.1|0
1646953070000|2022-03-10 22:57:50|13572|13567|13572|13567|13572|13567|13571|13566|0
1646953110000|2022-03-10 22:58:30|13572.2|13567.2|13572.2|13567.2|13572.2|13567.2|13572.2|13567.2|0
1646953120000|2022-03-10 22:58:40|13572|13567|13572.2|13567.2|13572.2|13567.2|13572|13567|0
1646953130000|2022-03-10 22:58:50|13572.3|13567.3|13572.2|13567.2|13572.3|13567.3|13572.2|13567.2|0
1646953140000|2022-03-10 22:59:00|13572.8|13567.8|13572.8|13567.8|13572.8|13567.8|13572.8|13567.8|0
1646953150000|2022-03-10 22:59:10|13571.9|13566.9|13574.5|13569.5|13574.5|13569.5|13571.8|13566.8|0
1646953160000|2022-03-10 22:59:20|13574.6|13569.6|13574.5|13569.5|13574.6|13569.6|13574.5|13569.5|0
1646953170000|2022-03-10 22:59:30|13574.2|13569.2|13574.2|13569.2|13574.2|13569.2|13574.2|13569.2|0
1646953180000|2022-03-10 22:59:40|13574.6|13569.6|13574.2|13569.2|13574.6|13569.6|13574.2|13569.2|0
1646953190000|2022-03-10 22:59:50|13574.1|13569.1|13574.1|13569.1|13574.3|13569.3|13574.1|13569.1|0
1646953200000|2022-03-10 23:00:00|13580.7|13578.7|13572|13570|13580.7|13578.7|13572|13570|27
1646953210000|2022-03-10 23:00:10|13573.1|13571.1|13571.2|13569.2|13573.5|13571.5|13571.2|13569.2|9
1646953220000|2022-03-10 23:00:20|13571.1|13569.1|13564.9|13562.9|13571.2|13569.2|13561.1|13559.1|41
1646953230000|2022-03-10 23:00:30|13565|13563|13567|13565|13567.6|13565.6|13564|13562|16
1646953240000|2022-03-10 23:00:40|13567.1|13565.1|13564.6|13562.6|13567.4|13565.4|13564.6|13562.6|19
1646953250000|2022-03-10 23:00:50|13566.2|13564.2|13568.1|13566.1|13568.2|13566.2|13564.7|13562.7|12
1646953260000|2022-03-10 23:01:00|13566.2|13564.2|13568.5|13566.5|13568.5|13566.5|13566|13564|32
1646953270000|2022-03-10 23:01:10|13568.7|13566.7|13567.4|13565.4|13568.7|13566.7|13567.4|13565.4|6
1646953280000|2022-03-10 23:01:20|13568.2|13566.2|13571.4|13569.4|13571.4|13569.4|13568.2|13566.2|24
1646953290000|2022-03-10 23:01:30|13571.5|13569.5|13572.7|13570.7|13572.7|13570.7|13571.1|13569.1|9
1646953300000|2022-03-10 23:01:40|13572.9|13570.9|13575.6|13573.6|13577.2|13575.2|13572.9|13570.9|16
1646953310000|2022-03-10 23:01:50|13575.2|13573.2|13575.4|13573.4|13577.2|13575.2|13575.1|13573.1|25
1646953320000|2022-03-10 23:02:00|13574.7|13572.7|13576|13574|13576|13574|13574.7|13572.7|13
1646953330000|2022-03-10 23:02:10|13576.2|13574.2|13576.6|13574.6|13577|13575|13575.9|13573.9|9
1646953340000|2022-03-10 23:02:20|13579.4|13577.4|13584.1|13582.1|13584.1|13582.1|13577.1|13575.1|116
1646953350000|2022-03-10 23:02:30|13583.9|13581.9|13584.5|13582.5|13585|13583|13580.4|13578.4|31
1646953360000|2022-03-10 23:02:40|13584.4|13582.4|13583.1|13581.1|13584.4|13582.4|13582.5|13580.5|18
1646953370000|2022-03-10 23:02:50|13583.2|13581.2|13584.2|13582.2|13585.5|13583.5|13583.1|13581.1|22
1646953380000|2022-03-10 23:03:00|13584.4|13582.4|13581.4|13579.4|13584.4|13582.4|13581.4|13579.4|18
1646953390000|2022-03-10 23:03:10|13581.5|13579.5|13581.4|13579.4|13581.9|13579.9|13581|13579|3
1646953400000|2022-03-10 23:03:20|||||||||1
1646953410000|2022-03-10 23:03:30|13581.2|13579.2|13580.4|13578.4|13581.2|13579.2|13579.1|13577.1|4
1646953420000|2022-03-10 23:03:40|13580.5|13578.5|13581.2|13579.2|13581.4|13579.4|13580.5|13578.5|0
1646953430000|2022-03-10 23:03:50|13581.4|13579.4|13583.2|13581.2|13583.2|13581.2|13581.1|13579.1|2
1646953440000|2022-03-10 23:04:00|13583.9|13581.9|13584.2|13582.2|13584.2|13582.2|13583.2|13581.2|7
1646953450000|2022-03-10 23:04:10|13584.1|13582.1|13583.7|13581.7|13584.1|13582.1|13583.7|13581.7|2
1646953460000|2022-03-10 23:04:20|13583.4|13581.4|13583|13581|13583.6|13581.6|13582.9|13580.9|5
1646953470000|2022-03-10 23:04:30|13583.2|13581.2|13583.4|13581.4|13583.4|13581.4|13583.2|13581.2|2
1646953480000|2022-03-10 23:04:40|13584|13582|13584.1|13582.1|13584.4|13582.4|13584|13582|3
1646953490000|2022-03-10 23:04:50|13584.2|13582.2|13584.6|13582.6|13584.6|13582.6|13584.2|13582.2|1
1646953500000|2022-03-10 23:05:00|13585.1|13583.1|13586.1|13584.1|13586.7|13584.7|13585.1|13583.1|19
1646953510000|2022-03-10 23:05:10|13586|13584|13586.1|13584.1|13586.1|13584.1|13586|13584|1
1646953520000|2022-03-10 23:05:20|13586.9|13584.9|13586.2|13584.2|13586.9|13584.9|13586.2|13584.2|11
1646953530000|2022-03-10 23:05:30|13586.6|13584.6|13586.9|13584.9|13586.9|13584.9|13586.5|13584.5|1
1646953540000|2022-03-10 23:05:40|13586.7|13584.7|13587.1|13585.1|13587.2|13585.2|13586.4|13584.4|5
1646953550000|2022-03-10 23:05:50|13587|13585|13586.5|13584.5|13587|13585|13586.4|13584.4|3
1646953560000|2022-03-10 23:06:00|13586.6|13584.6|13586.5|13584.5|13587.4|13585.4|13586.5|13584.5|3
1646953570000|2022-03-10 23:06:10|13586.4|13584.4|13586.4|13584.4|13586.4|13584.4|13586.2|13584.2|1
1646953590000|2022-03-10 23:06:30|13586.2|13584.2|13586.5|13584.5|13586.5|13584.5|13586.2|13584.2|6
1646953600000|2022-03-10 23:06:40|13586.6|13584.6|13586.9|13584.9|13587.1|13585.1|13586.6|13584.6|3
1646953610000|2022-03-10 23:06:50|13586.7|13584.7|13586.9|13584.9|13586.9|13584.9|13586.7|13584.7|0
1646953620000|2022-03-10 23:07:00|13586.7|13584.7|13586.6|13584.6|13586.7|13584.7|13586.5|13584.5|5
1646953630000|2022-03-10 23:07:10|13586.5|13584.5|13586|13584|13586.6|13584.6|13586|13584|6
1646953640000|2022-03-10 23:07:20|13585.9|13583.9|13585.6|13583.6|13585.9|13583.9|13585.1|13583.1|7
1646953650000|2022-03-10 23:07:30|13585.7|13583.7|13586.4|13584.4|13586.4|13584.4|13585.7|13583.7|1
1646953660000|2022-03-10 23:07:40|13586.6|13584.6|13586.9|13584.9|13586.9|13584.9|13586.6|13584.6|2
1646953670000|2022-03-10 23:07:50|13587.9|13585.9|13588|13586|13589.1|13587.1|13587.9|13585.9|22
1646953680000|2022-03-10 23:08:00|13588.1|13586.1|13591.2|13589.2|13591.2|13589.2|13588.1|13586.1|21
1646953690000|2022-03-10 23:08:10|13591.4|13589.4|13595|13593|13596.1|13594.1|13591|13589|62
1646953700000|2022-03-10 23:08:20|13594.7|13592.7|13594.5|13592.5|13595|13593|13593.7|13591.7|17
1646953710000|2022-03-10 23:08:30|13594.4|13592.4|13593.7|13591.7|13594.4|13592.4|13593.5|13591.5|3
1646953720000|2022-03-10 23:08:40|13593.6|13591.6|13593.2|13591.2|13593.9|13591.9|13593.1|13591.1|5
1646953730000|2022-03-10 23:08:50|13593.4|13591.4|13593|13591|13593.6|13591.6|13593|13591|6
1646953740000|2022-03-10 23:09:00|13592.9|13590.9|13593.4|13591.4|13593.4|13591.4|13592.6|13590.6|4
1646953750000|2022-03-10 23:09:10|13593.9|13591.9|13594.4|13592.4|13594.4|13592.4|13593.7|13591.7|9
1646953760000|2022-03-10 23:09:20|13594.5|13592.5|13596.7|13594.7|13596.7|13594.7|13594.5|13592.5|23
1646953770000|2022-03-10 23:09:30|13596.6|13594.6|13594.1|13592.1|13596.6|13594.6|13593.6|13591.6|12
1646953780000|2022-03-10 23:09:40|13594|13592|13594|13592|13594.2|13592.2|13593.9|13591.9|8
1646953790000|2022-03-10 23:09:50|13593.9|13591.9|13593.2|13591.2|13593.9|13591.9|13593.2|13591.2|3
1646953800000|2022-03-10 23:10:00|13593.5|13591.5|13595.7|13593.7|13595.7|13593.7|13593.5|13591.5|20
1646953810000|2022-03-10 23:10:10|13596.4|13594.4|13595.2|13593.2|13596.4|13594.4|13595.2|13593.2|9
1646953820000|2022-03-10 23:10:20|13595.5|13593.5|13595|13593|13595.5|13593.5|13594.7|13592.7|11
1646953830000|2022-03-10 23:10:30|13595.1|13593.1|13594.4|13592.4|13595.2|13593.2|13594.4|13592.4|5
1646953840000|2022-03-10 23:10:40|13594.9|13592.9|13594.4|13592.4|13595.1|13593.1|13594.4|13592.4|2
1646953850000|2022-03-10 23:10:50|13594.1|13592.1|13594.1|13592.1|13594.1|13592.1|13594|13592|3
1646953860000|2022-03-10 23:11:00|13594.2|13592.2|13594.9|13592.9|13594.9|13592.9|13594.2|13592.2|1
1646953870000|2022-03-10 23:11:10|13595|13593|13595.1|13593.1|13595.6|13593.6|13595|13593|5
1646953880000|2022-03-10 23:11:20|13596|13594|13597.1|13595.1|13597.7|13595.7|13596|13594|31
1646953890000|2022-03-10 23:11:30|13596.4|13594.4|13596.7|13594.7|13597.1|13595.1|13596|13594|23
1646953900000|2022-03-10 23:11:40|13596.2|13594.2|13595.6|13593.6|13596.2|13594.2|13595.6|13593.6|8
1646953910000|2022-03-10 23:11:50|13596|13594|13596|13594|13596.4|13594.4|13596|13594|4
1646953920000|2022-03-10 23:12:00|13596.4|13594.4|13596.5|13594.5|13596.5|13594.5|13596.4|13594.4|6
1646953930000|2022-03-10 23:12:10|13596.6|13594.6|13596.7|13594.7|13596.7|13594.7|13596.4|13594.4|8
1646953940000|2022-03-10 23:12:20|13596.6|13594.6|13595.6|13593.6|13596.6|13594.6|13593.7|13591.7|37
1646953950000|2022-03-10 23:12:30|13595.5|13593.5|13594.7|13592.7|13595.5|13593.5|13594.6|13592.6|4
1646953960000|2022-03-10 23:12:40|13594.4|13592.4|13594.2|13592.2|13594.7|13592.7|13593.9|13591.9|3
1646953970000|2022-03-10 23:12:50|13594.1|13592.1|13594.1|13592.1|13594.9|13592.9|13594|13592|4
1646953980000|2022-03-10 23:13:00|13594.4|13592.4|13594.2|13592.2|13594.4|13592.4|13594.1|13592.1|0
1646953990000|2022-03-10 23:13:10|13594.1|13592.1|13594.1|13592.1|13594.2|13592.2|13594.1|13592.1|0
1646954000000|2022-03-10 23:13:20|13594.2|13592.2|13594.1|13592.1|13594.4|13592.4|13594.1|13592.1|9
1646954010000|2022-03-10 23:13:30|13594.7|13592.7|13595.4|13593.4|13596.2|13594.2|13594.7|13592.7|25
1646954020000|2022-03-10 23:13:40|13596|13594|13596.7|13594.7|13596.7|13594.7|13596|13594|4
1646954030000|2022-03-10 23:13:50|13596.5|13594.5|13597.7|13595.7|13598|13596|13596.2|13594.2|14
1646954040000|2022-03-10 23:14:00|13596.9|13594.9|13598|13596|13599.4|13597.4|13596.2|13594.2|36
1646954050000|2022-03-10 23:14:10|13598.1|13596.1|13599|13597|13599.5|13597.5|13597.5|13595.5|13
1646954060000|2022-03-10 23:14:20|13598.7|13596.7|13598|13596|13598.7|13596.7|13598|13596|4
1646954070000|2022-03-10 23:14:30|13597.9|13595.9|13598.2|13596.2|13598.4|13596.4|13597.9|13595.9|19
1646954080000|2022-03-10 23:14:40|13598|13596|13599.2|13597.2|13599.5|13597.5|13597.9|13595.9|9
1646954090000|2022-03-10 23:14:50|13599.6|13597.6|13600|13598|13601.2|13599.2|13599.6|13597.6|15
1646954100000|2022-03-10 23:15:00|13600.1|13598.1|13602.5|13600.5|13604.7|13602.7|13600.1|13598.1|58
1646954110000|2022-03-10 23:15:10|13603|13601|13601.2|13599.2|13603|13601|13600.7|13598.7|23
1646954120000|2022-03-10 23:15:20|13601.4|13599.4|13601.4|13599.4|13601.5|13599.5|13601.2|13599.2|0
1646954130000|2022-03-10 23:15:30|13601.5|13599.5|13603.6|13601.6|13604.7|13602.7|13601.5|13599.5|14
1646954140000|2022-03-10 23:15:40|13603.7|13601.7|13602.9|13600.9|13603.7|13601.7|13602.9|13600.9|8
1646954150000|2022-03-10 23:15:50|13601.4|13599.4|13601.5|13599.5|13601.5|13599.5|13599.7|13597.7|20
1646954160000|2022-03-10 23:16:00|13601.4|13599.4|13600|13598|13602.4|13600.4|13600|13598|30
1646954170000|2022-03-10 23:16:10|13600.1|13598.1|13599.7|13597.7|13601.5|13599.5|13599.7|13597.7|28
1646954180000|2022-03-10 23:16:20|13600.5|13598.5|13601.1|13599.1|13601.1|13599.1|13599.7|13597.7|11
1646954190000|2022-03-10 23:16:30|13601|13599|13600.7|13598.7|13601|13599|13600.7|13598.7|3
1646954200000|2022-03-10 23:16:40|13600.9|13598.9|13604.5|13602.5|13604.6|13602.6|13600.9|13598.9|18
1646954210000|2022-03-10 23:16:50|13605.1|13603.1|13604.5|13602.5|13605.1|13603.1|13604.5|13602.5|3
1646954220000|2022-03-10 23:17:00|13604.6|13602.6|13604.4|13602.4|13604.6|13602.6|13604.4|13602.4|3
1646954230000|2022-03-10 23:17:10|13604.5|13602.5|13603.6|13601.6|13604.7|13602.7|13603.6|13601.6|10
1646954240000|2022-03-10 23:17:20|13603.5|13601.5|13603.4|13601.4|13603.7|13601.7|13603.4|13601.4|4
1646954250000|2022-03-10 23:17:30|13603.1|13601.1|13603|13601|13603.7|13601.7|13602.9|13600.9|11
1646954260000|2022-03-10 23:17:40|13603.1|13601.1|13603|13601|13603.1|13601.1|13602.6|13600.6|3
1646954270000|2022-03-10 23:17:50|13603.1|13601.1|13602.4|13600.4|13603.2|13601.2|13602.4|13600.4|6
1646954290000|2022-03-10 23:18:10|13602.6|13600.6|13602.4|13600.4|13602.6|13600.6|13602.4|13600.4|1
1646954300000|2022-03-10 23:18:20|13602.2|13600.2|13601.6|13599.6|13602.2|13600.2|13601.4|13599.4|12
1646954310000|2022-03-10 23:18:30|13601.5|13599.5|13601.9|13599.9|13602.1|13600.1|13601.2|13599.2|3
1646954320000|2022-03-10 23:18:40|13602|13600|13602|13600|13602.1|13600.1|13601.9|13599.9|1
1646954330000|2022-03-10 23:18:50|13602.1|13600.1|13601.9|13599.9|13602.1|13600.1|13601.9|13599.9|2
1646954340000|2022-03-10 23:19:00|13602|13600|13602|13600|13602|13600|13602|13600|1
1646954350000|2022-03-10 23:19:10|13602.1|13600.1|13602.7|13600.7|13602.7|13600.7|13602.1|13600.1|2
1646954360000|2022-03-10 23:19:20|13602.6|13600.6|13602.6|13600.6|13602.6|13600.6|13602.6|13600.6|2
1646954370000|2022-03-10 23:19:30|13602.5|13600.5|13600.5|13598.5|13602.9|13600.9|13600|13598|8
1646954380000|2022-03-10 23:19:40|13600.4|13598.4|13600.6|13598.6|13600.6|13598.6|13599.1|13597.1|3
1646954390000|2022-03-10 23:19:50|13599.9|13597.9|13599|13597|13599.9|13597.9|13599|13597|6
1646954400000|2022-03-10 23:20:00|13599.9|13597.9|13599.7|13597.7|13600.7|13598.7|13599.7|13597.7|4
1646954410000|2022-03-10 23:20:10|13599.6|13597.6|13600|13598|13600|13598|13599.6|13597.6|1
1646954420000|2022-03-10 23:20:20|13599.9|13597.9|13599.9|13597.9|13600|13598|13599.6|13597.6|4
1646954430000|2022-03-10 23:20:30|13600.2|13598.2|13600.5|13598.5|13601|13599|13599.9|13597.9|10
1646954440000|2022-03-10 23:20:40|13600.2|13598.2|13599.9|13597.9|13600.2|13598.2|13599.2|13597.2|3
1646954450000|2022-03-10 23:20:50|13600|13598|13600|13598|13600|13598|13600|13598|1
1646954460000|2022-03-10 23:21:00|13599.9|13597.9|13599|13597|13600|13598|13599|13597|8
1646954470000|2022-03-10 23:21:10|13598.9|13596.9|13599.2|13597.2|13599.4|13597.4|13598.2|13596.2|7
1646954480000|2022-03-10 23:21:20|13599.1|13597.1|13597.1|13595.1|13599.4|13597.4|13597.1|13595.1|9
1646954490000|2022-03-10 23:21:30|13597.2|13595.2|13597.7|13595.7|13598.4|13596.4|13597|13595|9
1646954500000|2022-03-10 23:21:40|13597.6|13595.6|13598.5|13596.5|13598.6|13596.6|13597.1|13595.1|6
1646954510000|2022-03-10 23:21:50|13598.4|13596.4|13599|13597|13599|13597|13597.9|13595.9|3
1646954520000|2022-03-10 23:22:00|13597.7|13595.7|13598.5|13596.5|13598.9|13596.9|13597.7|13595.7|23
1646954530000|2022-03-10 23:22:10|13598.6|13596.6|13597.9|13595.9|13598.7|13596.7|13597.9|13595.9|1
1646954540000|2022-03-10 23:22:20|13597.7|13595.7|13598.6|13596.6|13599.2|13597.2|13597.7|13595.7|5
1646954550000|2022-03-10 23:22:30|13600.7|13598.7|13600|13598|13600.9|13598.9|13599.9|13597.9|8
1646954560000|2022-03-10 23:22:40|13600.1|13598.1|13601.4|13599.4|13601.4|13599.4|13600.1|13598.1|7
1646954570000|2022-03-10 23:22:50|13601.2|13599.2|13600.6|13598.6|13601.2|13599.2|13600.2|13598.2|2
1646954580000|2022-03-10 23:23:00|13600.5|13598.5|13600.2|13598.2|13600.6|13598.6|13600.2|13598.2|3
1646954590000|2022-03-10 23:23:10|13600.4|13598.4|13600.4|13598.4|13600.4|13598.4|13600.4|13598.4|0
1646954600000|2022-03-10 23:23:20|13600.5|13598.5|13599.9|13597.9|13600.5|13598.5|13599.5|13597.5|10
1646954610000|2022-03-10 23:23:30|13599.7|13597.7|13601.2|13599.2|13601.2|13599.2|13599.7|13597.7|8
1646954620000|2022-03-10 23:23:40|13600.7|13598.7|13601.6|13599.6|13601.6|13599.6|13600.7|13598.7|2
1646954630000|2022-03-10 23:23:50|13602.5|13600.5|13602.1|13600.1|13602.5|13600.5|13602.1|13600.1|5
1646954650000|2022-03-10 23:24:10|13602.9|13600.9|13603.6|13601.6|13603.9|13601.9|13602.9|13600.9|7
1646954660000|2022-03-10 23:24:20|13603.5|13601.5|13603.4|13601.4|13604.4|13602.4|13603.4|13601.4|6
1646954670000|2022-03-10 23:24:30|13603.2|13601.2|13602.6|13600.6|13603.7|13601.7|13602.6|13600.6|17
1646954680000|2022-03-10 23:24:40|13602.5|13600.5|13603.7|13601.7|13603.9|13601.9|13602.5|13600.5|9
1646954690000|2022-03-10 23:24:50|13603.9|13601.9|13603.7|13601.7|13605.1|13603.1|13603.7|13601.7|13
1646954700000|2022-03-10 23:25:00|13603.9|13601.9|13603.9|13601.9|13604.1|13602.1|13603.4|13601.4|10
1646954720000|2022-03-10 23:25:20|13603.7|13601.7|13600.9|13598.9|13603.7|13601.7|13600.9|13598.9|13
1646954730000|2022-03-10 23:25:30|13601|13599|13601.4|13599.4|13601.4|13599.4|13600.9|13598.9|3
1646954740000|2022-03-10 23:25:40|13601.5|13599.5|13601.9|13599.9|13602.7|13600.7|13601.4|13599.4|12
1646954750000|2022-03-10 23:25:50|13601.6|13599.6|13601.5|13599.5|13602|13600|13601.4|13599.4|1
1646954760000|2022-03-10 23:26:00|13601.4|13599.4|13601.1|13599.1|13601.4|13599.4|13601|13599|10
1646954770000|2022-03-10 23:26:10|13601.2|13599.2|13601.7|13599.7|13601.7|13599.7|13601.2|13599.2|2
1646954790000|2022-03-10 23:26:30|13602.6|13600.6|13602.6|13600.6|13602.6|13600.6|13602.6|13600.6|1
1646954810000|2022-03-10 23:26:50|13602.2|13600.2|13602.6|13600.6|13602.6|13600.6|13602.2|13600.2|1
1646954820000|2022-03-10 23:27:00|13601.7|13599.7|13601.7|13599.7|13601.7|13599.7|13601.2|13599.2|7
1646954830000|2022-03-10 23:27:10|13601.4|13599.4|13602.7|13600.7|13603.1|13601.1|13601.4|13599.4|13
1646954840000|2022-03-10 23:27:20|13603.1|13601.1|13602.7|13600.7|13603.1|13601.1|13602.7|13600.7|2
1646954850000|2022-03-10 23:27:30|13603|13601|13603.4|13601.4|13604|13602|13603|13601|10
1646954860000|2022-03-10 23:27:40|13603.2|13601.2|13603.2|13601.2|13603.9|13601.9|13603.2|13601.2|5
1646954870000|2022-03-10 23:27:50|13602.5|13600.5|13602.4|13600.4|13603|13601|13601.7|13599.7|8
1646954880000|2022-03-10 23:28:00|13602.2|13600.2|13602.4|13600.4|13602.4|13600.4|13601.6|13599.6|1
1646954890000|2022-03-10 23:28:10|13602.5|13600.5|13602.5|13600.5|13602.5|13600.5|13602.5|13600.5|0
1646954900000|2022-03-10 23:28:20|13604|13602|13603|13601|13604|13602|13603|13601|6
1646954910000|2022-03-10 23:28:30|13603.2|13601.2|13598.4|13596.4|13603.2|13601.2|13598.4|13596.4|26
1646954920000|2022-03-10 23:28:40|13598.2|13596.2|13597.7|13595.7|13598.7|13596.7|13597.7|13595.7|12
1646954930000|2022-03-10 23:28:50|13598.5|13596.5|13596.4|13594.4|13598.5|13596.5|13596.4|13594.4|39
1646954940000|2022-03-10 23:29:00|13596.1|13594.1|13596.2|13594.2|13596.9|13594.9|13596|13594|18
1646954950000|2022-03-10 23:29:10|13596.1|13594.1|13598.2|13596.2|13598.2|13596.2|13596.1|13594.1|6
1646954960000|2022-03-10 23:29:20|13598.1|13596.1|13597.1|13595.1|13598.1|13596.1|13597|13595|2
1646954970000|2022-03-10 23:29:30|13597.7|13595.7|13598.5|13596.5|13599.1|13597.1|13597.7|13595.7|18
1646954980000|2022-03-10 23:29:40|13598.9|13596.9|13598.9|13596.9|13598.9|13596.9|13598.2|13596.2|2
1646954990000|2022-03-10 23:29:50|13598.7|13596.7|13598.1|13596.1|13598.7|13596.7|13598.1|13596.1|7
1646955000000|2022-03-10 23:30:00|13597.5|13595.5|13598.6|13596.6|13598.9|13596.9|13597.5|13595.5|7
1646955010000|2022-03-10 23:30:10|13599|13597|13600.7|13598.7|13601.1|13599.1|13598.4|13596.4|13
1646955020000|2022-03-10 23:30:20|13600.9|13598.9|13603|13601|13603.1|13601.1|13600.9|13598.9|17
1646955030000|2022-03-10 23:30:30|13603.1|13601.1|13601.4|13599.4|13603.2|13601.2|13601.4|13599.4|3
1646955040000|2022-03-10 23:30:40|13601.1|13599.1|13600.7|13598.7|13601.1|13599.1|13600|13598|6
1646955050000|2022-03-10 23:30:50|13600.9|13598.9|13601|13599|13601|13599|13600.9|13598.9|0
1646955060000|2022-03-10 23:31:00|13601.7|13599.7|13602.5|13600.5|13603.4|13601.4|13600.6|13598.6|25
1646955070000|2022-03-10 23:31:10|13601.6|13599.6|13601.9|13599.9|13602|13600|13601.6|13599.6|1
1646955080000|2022-03-10 23:31:20|13602|13600|13601.4|13599.4|13602|13600|13601.4|13599.4|8
1646955090000|2022-03-10 23:31:30|13601.6|13599.6|13598.7|13596.7|13602.2|13600.2|13598.7|13596.7|8
1646955100000|2022-03-10 23:31:40|13597.4|13595.4|13598.9|13596.9|13599.2|13597.2|13597.4|13595.4|19
1646955110000|2022-03-10 23:31:50|13598.6|13596.6|13600.4|13598.4|13600.6|13598.6|13598.5|13596.5|5
1646955120000|2022-03-10 23:32:00|13600.5|13598.5|13601.2|13599.2|13601.2|13599.2|13600.2|13598.2|4
1646955130000|2022-03-10 23:32:10|13601.1|13599.1|13599.7|13597.7|13601.6|13599.6|13599.7|13597.7|3
1646955140000|2022-03-10 23:32:20|13599.6|13597.6|13600.1|13598.1|13600.1|13598.1|13599.6|13597.6|1
1646955150000|2022-03-10 23:32:30|13600.6|13598.6|13600.2|13598.2|13600.6|13598.6|13600|13598|4
1646955160000|2022-03-10 23:32:40|13599.7|13597.7|13600.9|13598.9|13601|13599|13599.2|13597.2|7
1646955170000|2022-03-10 23:32:50|13600.7|13598.7|13600.9|13598.9|13600.9|13598.9|13600.5|13598.5|0
1646955180000|2022-03-10 23:33:00|13601|13599|13601|13599|13601.2|13599.2|13600.4|13598.4|13
1646955190000|2022-03-10 23:33:10|13600.9|13598.9|13599.5|13597.5|13601.5|13599.5|13599.5|13597.5|7
1646955200000|2022-03-10 23:33:20|13599.6|13597.6|13599.4|13597.4|13600.7|13598.7|13599.2|13597.2|3
1646955210000|2022-03-10 23:33:30|13599.5|13597.5|13600.2|13598.2|13600.2|13598.2|13599.5|13597.5|5
1646955220000|2022-03-10 23:33:40|13600.4|13598.4|13601|13599|13601.1|13599.1|13600|13598|4
1646955230000|2022-03-10 23:33:50|13600.9|13598.9|13601|13599|13601.1|13599.1|13600.7|13598.7|2
1646955240000|2022-03-10 23:34:00|13601.1|13599.1|13600.9|13598.9|13601.7|13599.7|13600.9|13598.9|6
1646955250000|2022-03-10 23:34:10|13601|13599|13600.4|13598.4|13601|13599|13600.4|13598.4|1
1646955260000|2022-03-10 23:34:20|13598.5|13596.5|13599.6|13597.6|13600.2|13598.2|13598|13596|10
1646955270000|2022-03-10 23:34:30|13599.4|13597.4|13599.2|13597.2|13599.4|13597.4|13598.9|13596.9|1
1646955280000|2022-03-10 23:34:40|13598.9|13596.9|13599.4|13597.4|13599.4|13597.4|13598.9|13596.9|13
1646955300000|2022-03-10 23:35:00|13599.2|13597.2|13599.2|13597.2|13599.4|13597.4|13599.1|13597.1|0
1646955310000|2022-03-10 23:35:10|13599.4|13597.4|13602.6|13600.6|13602.7|13600.7|13599.4|13597.4|24
1646955320000|2022-03-10 23:35:20|13602.5|13600.5|13601.7|13599.7|13602.9|13600.9|13601.7|13599.7|1
1646955330000|2022-03-10 23:35:30|13601.9|13599.9|13602|13600|13602.5|13600.5|13601.9|13599.9|3
1646955340000|2022-03-10 23:35:40|13601.9|13599.9|13602.7|13600.7|13602.7|13600.7|13601.9|13599.9|1
1646955350000|2022-03-10 23:35:50|13602.2|13600.2|13601.9|13599.9|13602.5|13600.5|13601.6|13599.6|8
1646955360000|2022-03-10 23:36:00|13602|13600|13601.9|13599.9|13602.7|13600.7|13601.6|13599.6|20
1646955370000|2022-03-10 23:36:10|13602|13600|13602.2|13600.2|13602.9|13600.9|13601.7|13599.7|3
1646955380000|2022-03-10 23:36:20|13602.4|13600.4|13602.6|13600.6|13602.6|13600.6|13602|13600|1
1646955390000|2022-03-10 23:36:30|13602.5|13600.5|13602.5|13600.5|13602.6|13600.6|13602.5|13600.5|0
1646955400000|2022-03-10 23:36:40|13603.1|13601.1|13602.5|13600.5|13603.1|13601.1|13602.4|13600.4|18
1646955410000|2022-03-10 23:36:50|13601.9|13599.9|13602.4|13600.4|13603.2|13601.2|13601.9|13599.9|4
1646955420000|2022-03-10 23:37:00|13602.5|13600.5|13603.6|13601.6|13603.9|13601.9|13602.5|13600.5|6
1646955430000|2022-03-10 23:37:10|13603.4|13601.4|13603.9|13601.9|13604.2|13602.2|13603.4|13601.4|2
1646955440000|2022-03-10 23:37:20|13603.6|13601.6|13603.2|13601.2|13603.6|13601.6|13602.2|13600.2|6
1646955450000|2022-03-10 23:37:30|13602.9|13600.9|13602.5|13600.5|13603.5|13601.5|13602.2|13600.2|8
1646955460000|2022-03-10 23:37:40|13602.6|13600.6|13603|13601|13603|13601|13602.6|13600.6|0
1646955470000|2022-03-10 23:37:50|13603.1|13601.1|13604|13602|13604|13602|13603|13601|7
1646955480000|2022-03-10 23:38:00|13603.9|13601.9|13603.1|13601.1|13603.9|13601.9|13603|13601|3
1646955490000|2022-03-10 23:38:10|13603.6|13601.6|13603.5|13601.5|13603.6|13601.6|13602.7|13600.7|6
1646955500000|2022-03-10 23:38:20|13603.4|13601.4|13601.5|13599.5|13603.4|13601.4|13600.6|13598.6|18
1646955510000|2022-03-10 23:38:30|13601.1|13599.1|13601.5|13599.5|13601.5|13599.5|13601.1|13599.1|0
1646955520000|2022-03-10 23:38:40|13601.7|13599.7|13602.7|13600.7|13602.7|13600.7|13601.7|13599.7|3
1646955530000|2022-03-10 23:38:50|13602.6|13600.6|13603.7|13601.7|13603.9|13601.9|13602.6|13600.6|2
1646955540000|2022-03-10 23:39:00|13603.9|13601.9|13603.2|13601.2|13605.4|13603.4|13603.2|13601.2|21
1646955550000|2022-03-10 23:39:10|13603.6|13601.6|13604.6|13602.6|13604.6|13602.6|13603.6|13601.6|1
1646955560000|2022-03-10 23:39:20|13604.5|13602.5|13604|13602|13604.5|13602.5|13604|13602|4
1646955570000|2022-03-10 23:39:30|13603.9|13601.9|13603.2|13601.2|13603.9|13601.9|13603.2|13601.2|1
1646955580000|2022-03-10 23:39:40|13603|13601|13603.6|13601.6|13604|13602|13603|13601|2
1646955590000|2022-03-10 23:39:50|13604.5|13602.5|13604.2|13602.2|13604.5|13602.5|13604|13602|1
1646955600000|2022-03-10 23:40:00|13604.6|13602.6|13603.9|13601.9|13604.7|13602.7|13603.7|13601.7|6
1646955610000|2022-03-10 23:40:10|13604|13602|13604.1|13602.1|13604.5|13602.5|13603.7|13601.7|4
1646955620000|2022-03-10 23:40:20|13604.2|13602.2|13603|13601|13604.2|13602.2|13602.7|13600.7|12
1646955630000|2022-03-10 23:40:30|13602.7|13600.7|13603|13601|13603|13601|13602.7|13600.7|4
1646955640000|2022-03-10 23:40:40|13603.4|13601.4|13603.1|13601.1|13603.9|13601.9|13603.1|13601.1|20
1646955650000|2022-03-10 23:40:50|13602.1|13600.1|13604|13602|13604|13602|13602.1|13600.1|22
1646955660000|2022-03-10 23:41:00|13603.7|13601.7|13602.7|13600.7|13605|13603|13602.6|13600.6|28
1646955670000|2022-03-10 23:41:10|13602.6|13600.6|13602.9|13600.9|13603.1|13601.1|13602.6|13600.6|13
1646955680000|2022-03-10 23:41:20|13604.5|13602.5|13604.7|13602.7|13604.7|13602.7|13604.5|13602.5|4
1646955690000|2022-03-10 23:41:30|13604.6|13602.6|13605.4|13603.4|13605.4|13603.4|13604.6|13602.6|5
1646955700000|2022-03-10 23:41:40|13605.2|13603.2|13603.5|13601.5|13605.4|13603.4|13602.6|13600.6|14
1646955710000|2022-03-10 23:41:50|13603.4|13601.4|13604|13602|13604.1|13602.1|13603.1|13601.1|4
1646955720000|2022-03-10 23:42:00|13604.1|13602.1|13603.9|13601.9|13604.7|13602.7|13603.9|13601.9|22
1646955730000|2022-03-10 23:42:10|13603.5|13601.5|13603.5|13601.5|13603.5|13601.5|13603.5|13601.5|1
1646955740000|2022-03-10 23:42:20|13603.2|13601.2|13603.2|13601.2|13603.2|13601.2|13603.2|13601.2|0
1646955750000|2022-03-10 23:42:30|13602.6|13600.6|13603.1|13601.1|13603.2|13601.2|13602.6|13600.6|2
1646955760000|2022-03-10 23:42:40|13603.2|13601.2|13602.4|13600.4|13603.2|13601.2|13602.1|13600.1|5
1646955770000|2022-03-10 23:42:50|13602.5|13600.5|13602.1|13600.1|13602.5|13600.5|13601.6|13599.6|2
1646955780000|2022-03-10 23:43:00|13602|13600|13601.7|13599.7|13602|13600|13601.1|13599.1|3
1646955790000|2022-03-10 23:43:10|13601.6|13599.6|13601.6|13599.6|13601.7|13599.7|13601.6|13599.6|4
1646955800000|2022-03-10 23:43:20|13601.4|13599.4|13601.7|13599.7|13602.4|13600.4|13601.2|13599.2|5
1646955810000|2022-03-10 23:43:30|||||||||2
1646955820000|2022-03-10 23:43:40|13601.9|13599.9|13601.2|13599.2|13601.9|13599.9|13601.1|13599.1|5
1646955830000|2022-03-10 23:43:50|13601.4|13599.4|13601.5|13599.5|13602.2|13600.2|13601.2|13599.2|7
1646955840000|2022-03-10 23:44:00|13601.6|13599.6|13601.1|13599.1|13601.7|13599.7|13601.1|13599.1|4
1646955850000|2022-03-10 23:44:10|13601.2|13599.2|13601.6|13599.6|13601.6|13599.6|13601.2|13599.2|1
1646955860000|2022-03-10 23:44:20|13601.5|13599.5|13601.9|13599.9|13602.4|13600.4|13600.7|13598.7|8
1646955870000|2022-03-10 23:44:30|13601.6|13599.6|13598.4|13596.4|13601.6|13599.6|13598.1|13596.1|31
1646955880000|2022-03-10 23:44:40|13598.5|13596.5|13598|13596|13598.5|13596.5|13597.1|13595.1|6
1646955890000|2022-03-10 23:44:50|13598.4|13596.4|13598.5|13596.5|13598.5|13596.5|13598.2|13596.2|2
1646955900000|2022-03-10 23:45:00|13599.1|13597.1|13600.6|13598.6|13600.6|13598.6|13598.9|13596.9|4
1646955910000|2022-03-10 23:45:10|13600.5|13598.5|13599.9|13597.9|13600.5|13598.5|13598.9|13596.9|4
1646955920000|2022-03-10 23:45:20|13599.5|13597.5|13601.9|13599.9|13602.9|13600.9|13599.5|13597.5|3
1646955930000|2022-03-10 23:45:30|13602.2|13600.2|13601.9|13599.9|13602.5|13600.5|13601.1|13599.1|4
1646955940000|2022-03-10 23:45:40|13601.7|13599.7|13598.7|13596.7|13602|13600|13598.6|13596.6|11
1646955950000|2022-03-10 23:45:50|13599.5|13597.5|13599.2|13597.2|13599.5|13597.5|13598.7|13596.7|5
1646955960000|2022-03-10 23:46:00|13599.4|13597.4|13600.2|13598.2|13600.2|13598.2|13599.2|13597.2|5
1646955970000|2022-03-10 23:46:10|13600.5|13598.5|13601.4|13599.4|13601.5|13599.5|13600.5|13598.5|2
1646955980000|2022-03-10 23:46:20|13601.1|13599.1|13601|13599|13601.1|13599.1|13601|13599|1
1646955990000|2022-03-10 23:46:30|13601.5|13599.5|13602.7|13600.7|13603|13601|13601.5|13599.5|11
1646956000000|2022-03-10 23:46:40|13602.6|13600.6|13603.4|13601.4|13603.5|13601.5|13602.5|13600.5|8
1646956010000|2022-03-10 23:46:50|13603.2|13601.2|13603.9|13601.9|13603.9|13601.9|13603.2|13601.2|5
1646956020000|2022-03-10 23:47:00|13604.2|13602.2|13604.6|13602.6|13604.6|13602.6|13603.2|13601.2|8
1646956030000|2022-03-10 23:47:10|13605.2|13603.2|13605.5|13603.5|13606.1|13604.1|13605.2|13603.2|17
1646956040000|2022-03-10 23:47:20|13605.2|13603.2|13605.2|13603.2|13605.2|13603.2|13604.4|13602.4|1
1646956050000|2022-03-10 23:47:30|13605.5|13603.5|13604.9|13602.9|13605.5|13603.5|13604.1|13602.1|3
1646956060000|2022-03-10 23:47:40|13604.7|13602.7|13604.7|13602.7|13604.7|13602.7|13604.2|13602.2|2
1646956070000|2022-03-10 23:47:50|13604.6|13602.6|13604.9|13602.9|13605.5|13603.5|13604.2|13602.2|8
1646956080000|2022-03-10 23:48:00|13604.7|13602.7|13605.6|13603.6|13606.1|13604.1|13604.5|13602.5|6
1646956090000|2022-03-10 23:48:10|13604.9|13602.9|13606.2|13604.2|13606.4|13604.4|13604.9|13602.9|3
1646956100000|2022-03-10 23:48:20|13606.4|13604.4|13606.5|13604.5|13607.2|13605.2|13606.2|13604.2|11
1646956110000|2022-03-10 23:48:30|13606.7|13604.7|13607.9|13605.9|13607.9|13605.9|13605.7|13603.7|24
1646956120000|2022-03-10 23:48:40|13608.9|13606.9|13608.7|13606.7|13609.4|13607.4|13608.5|13606.5|15
1646956130000|2022-03-10 23:48:50|13608.9|13606.9|13609.9|13607.9|13609.9|13607.9|13608.4|13606.4|14
1646956140000|2022-03-10 23:49:00|13610|13608|13617.1|13615.1|13617.1|13615.1|13610|13608|60
1646956150000|2022-03-10 23:49:10|13617.2|13615.2|13617.9|13615.9|13619|13617|13615.7|13613.7|31
1646956160000|2022-03-10 23:49:20|13618.2|13616.2|13617.2|13615.2|13618.4|13616.4|13614.6|13612.6|33
1646956170000|2022-03-10 23:49:30|13617.4|13615.4|13615.5|13613.5|13617.5|13615.5|13614.1|13612.1|6
1646956180000|2022-03-10 23:49:40|13615.4|13613.4|13614|13612|13615.7|13613.7|13614|13612|16
1646956190000|2022-03-10 23:49:50|13614.4|13612.4|13613.7|13611.7|13615.1|13613.1|13613.2|13611.2|16
1646956200000|2022-03-10 23:50:00|13613.6|13611.6|13614.1|13612.1|13614.4|13612.4|13613.6|13611.6|6
1646956210000|2022-03-10 23:50:10|13614.5|13612.5|13613.4|13611.4|13614.5|13612.5|13613.4|13611.4|7
1646956220000|2022-03-10 23:50:20|13613.6|13611.6|13612.9|13610.9|13613.6|13611.6|13612.2|13610.2|5
1646956230000|2022-03-10 23:50:30|13613|13611|13607.2|13605.2|13613.4|13611.4|13607.1|13605.1|37
1646956240000|2022-03-10 23:50:40|13607.6|13605.6|13608.4|13606.4|13609.5|13607.5|13607.6|13605.6|6
1646956250000|2022-03-10 23:50:50|13608|13606|13607.5|13605.5|13608|13606|13607.1|13605.1|4
1646956260000|2022-03-10 23:51:00|13608.2|13606.2|13608.2|13606.2|13609.5|13607.5|13607.9|13605.9|25
1646956270000|2022-03-10 23:51:10|13608.1|13606.1|13608.9|13606.9|13609.4|13607.4|13607.9|13605.9|6
1646956280000|2022-03-10 23:51:20|13608.5|13606.5|13607.6|13605.6|13608.7|13606.7|13607.6|13605.6|8
1646956290000|2022-03-10 23:51:30|13607.7|13605.7|13608.2|13606.2|13608.6|13606.6|13607.7|13605.7|1
1646956300000|2022-03-10 23:51:40|13608.4|13606.4|13608.6|13606.6|13609.1|13607.1|13608.4|13606.4|4
1646956310000|2022-03-10 23:51:50|13608.7|13606.7|13609.4|13607.4|13609.5|13607.5|13608.1|13606.1|4
1646956320000|2022-03-10 23:52:00|13609.6|13607.6|13609.2|13607.2|13609.7|13607.7|13608.7|13606.7|6
1646956330000|2022-03-10 23:52:10|13609.1|13607.1|13609.1|13607.1|13609.1|13607.1|13609.1|13607.1|0
1646956340000|2022-03-10 23:52:20|13608.7|13606.7|13609.2|13607.2|13609.2|13607.2|13608.7|13606.7|2
1646956350000|2022-03-10 23:52:30|13609|13607|13608.2|13606.2|13609.4|13607.4|13608.1|13606.1|0
1646956360000|2022-03-10 23:52:40|13607.9|13605.9|13609|13607|13609|13607|13606.4|13604.4|8
1646956370000|2022-03-10 23:52:50|13609.2|13607.2|13610|13608|13610|13608|13609.2|13607.2|0
1646956380000|2022-03-10 23:53:00|13611.5|13609.5|13610.6|13608.6|13612|13610|13610|13608|7
1646956390000|2022-03-10 23:53:10|13610.4|13608.4|13610.7|13608.7|13610.9|13608.9|13610.4|13608.4|1
1646956400000|2022-03-10 23:53:20|13610.4|13608.4|13610.6|13608.6|13611.5|13609.5|13610|13608|1
1646956410000|2022-03-10 23:53:30|13610.7|13608.7|13610.1|13608.1|13610.7|13608.7|13610|13608|2
1646956420000|2022-03-10 23:53:40|13610|13608|13608.5|13606.5|13610.7|13608.7|13608.5|13606.5|5
1646956430000|2022-03-10 23:53:50|13608.4|13606.4|13607.7|13605.7|13608.4|13606.4|13607.5|13605.5|1
1646956440000|2022-03-10 23:54:00|13608|13606|13608.1|13606.1|13608.1|13606.1|13607.6|13605.6|0
1646956450000|2022-03-10 23:54:10|13607.9|13605.9|13606.2|13604.2|13607.9|13605.9|13605.7|13603.7|5
1646956460000|2022-03-10 23:54:20|13606.1|13604.1|13606.9|13604.9|13607.4|13605.4|13605.9|13603.9|1
1646956470000|2022-03-10 23:54:30|13606.2|13604.2|13605.7|13603.7|13606.5|13604.5|13605.7|13603.7|8
1646956480000|2022-03-10 23:54:40|13604.9|13602.9|13605.5|13603.5|13605.5|13603.5|13604.7|13602.7|5
1646956490000|2022-03-10 23:54:50|13605.4|13603.4|13605.1|13603.1|13605.4|13603.4|13604.6|13602.6|5
1646956500000|2022-03-10 23:55:00|13605.7|13603.7|13605.5|13603.5|13605.7|13603.7|13605.2|13603.2|5
1646956510000|2022-03-10 23:55:10|13605.6|13603.6|13606.2|13604.2|13606.2|13604.2|13605.4|13603.4|3
1646956520000|2022-03-10 23:55:20|13606.4|13604.4|13607.4|13605.4|13607.7|13605.7|13606.4|13604.4|3
1646956530000|2022-03-10 23:55:30|13607.7|13605.7|13606.2|13604.2|13607.9|13605.9|13606.2|13604.2|5
1646956540000|2022-03-10 23:55:40|13606.4|13604.4|13605.7|13603.7|13606.7|13604.7|13605.5|13603.5|2
1646956550000|2022-03-10 23:55:50|13605.9|13603.9|13606.4|13604.4|13607.1|13605.1|13605.9|13603.9|4
1646956560000|2022-03-10 23:56:00|13606.5|13604.5|13608.4|13606.4|13609.1|13607.1|13606.4|13604.4|23
1646956570000|2022-03-10 23:56:10|13608.2|13606.2|13608.2|13606.2|13608.4|13606.4|13607.7|13605.7|2
1646956580000|2022-03-10 23:56:20|13607.9|13605.9|13607.4|13605.4|13609|13607|13607|13605|17
1646956590000|2022-03-10 23:56:30|13607.1|13605.1|13607|13605|13607.5|13605.5|13606.5|13604.5|6
1646956600000|2022-03-10 23:56:40|13606.9|13604.9|13606.4|13604.4|13607.4|13605.4|13606.2|13604.2|3
1646956610000|2022-03-10 23:56:50|13606.5|13604.5|13604.1|13602.1|13606.7|13604.7|13604.1|13602.1|10
1646956620000|2022-03-10 23:57:00|13604.2|13602.2|13604.5|13602.5|13605.2|13603.2|13603.9|13601.9|10
1646956630000|2022-03-10 23:57:10|13604.1|13602.1|13604.1|13602.1|13606.1|13604.1|13603.9|13601.9|9
1646956640000|2022-03-10 23:57:20|13604|13602|13602.5|13600.5|13604|13602|13602|13600|21
1646956650000|2022-03-10 23:57:30|13602.6|13600.6|13600.7|13598.7|13602.6|13600.6|13600.7|13598.7|7
1646956660000|2022-03-10 23:57:40|13600.4|13598.4|13601.4|13599.4|13601.9|13599.9|13600.1|13598.1|10
1646956670000|2022-03-10 23:57:50|13602|13600|13601.7|13599.7|13602.1|13600.1|13601.2|13599.2|9
1646956680000|2022-03-10 23:58:00|13601.5|13599.5|13601.1|13599.1|13601.5|13599.5|13601.1|13599.1|4
1646956690000|2022-03-10 23:58:10|13600.7|13598.7|13599.9|13597.9|13601.2|13599.2|13599.4|13597.4|12
1646956700000|2022-03-10 23:58:20|13600|13598|13599.2|13597.2|13600|13598|13599.2|13597.2|2
1646956710000|2022-03-10 23:58:30|13599.4|13597.4|13599.6|13597.6|13599.7|13597.7|13599.2|13597.2|2
1646956720000|2022-03-10 23:58:40|13599.7|13597.7|13599.5|13597.5|13600.1|13598.1|13599.2|13597.2|14
1646956730000|2022-03-10 23:58:50|13600.2|13598.2|13600.2|13598.2|13600.4|13598.4|13599.6|13597.6|4
1646956740000|2022-03-10 23:59:00|13600.1|13598.1|13601|13599|13602|13600|13600.1|13598.1|10
1646956750000|2022-03-10 23:59:10|13600.9|13598.9|13600.4|13598.4|13600.9|13598.9|13599.9|13597.9|1
1646956760000|2022-03-10 23:59:20|13600.5|13598.5|13601|13599|13601|13599|13600.1|13598.1|3
1646956770000|2022-03-10 23:59:30|13600.9|13598.9|13598.2|13596.2|13600.9|13598.9|13598|13596|10
1646956780000|2022-03-10 23:59:40|13598.4|13596.4|13597.5|13595.5|13598.9|13596.9|13597.4|13595.4|6
1646956790000|2022-03-10 23:59:50|13597.6|13595.6|13600|13598|13600.4|13598.4|13597.6|13595.6|16
1646956800000|2022-03-11 00:00:00|13599.7|13597.7|13600.7|13598.7|13602.5|13600.5|13599.1|13597.1|18
1646956810000|2022-03-11 00:00:10|13600.6|13598.6|13600.9|13598.9|13601.2|13599.2|13597.7|13595.7|23
1646956820000|2022-03-11 00:00:20|13600.7|13598.7|13599.9|13597.9|13601.1|13599.1|13599.4|13597.4|3
1646956830000|2022-03-11 00:00:30|13600|13598|13600.7|13598.7|13600.7|13598.7|13597.5|13595.5|11
1646956840000|2022-03-11 00:00:40|13600.6|13598.6|13600.5|13598.5|13600.7|13598.7|13599.9|13597.9|14
1646956850000|2022-03-11 00:00:50|13600.2|13598.2|13600|13598|13600.4|13598.4|13598.7|13596.7|21
1646956860000|2022-03-11 00:01:00|13600.2|13598.2|13598.5|13596.5|13600.4|13598.4|13598.2|13596.2|20
1646956870000|2022-03-11 00:01:10|13598.6|13596.6|13597.4|13595.4|13599|13597|13596.6|13594.6|32
1646956880000|2022-03-11 00:01:20|13597.2|13595.2|13596.5|13594.5|13598.1|13596.1|13596.5|13594.5|14
1646956890000|2022-03-11 00:01:30|13597.4|13595.4|13596|13594|13597.5|13595.5|13596|13594|5
1646956900000|2022-03-11 00:01:40|13596.1|13594.1|13595.9|13593.9|13598.1|13596.1|13595|13593|26
1646956910000|2022-03-11 00:01:50|13596|13594|13596.6|13594.6|13596.7|13594.7|13595.6|13593.6|13
1646956920000|2022-03-11 00:02:00|13596.7|13594.7|13596.4|13594.4|13597.4|13595.4|13595.2|13593.2|10
1646956930000|2022-03-11 00:02:10|13596.5|13594.5|13596.6|13594.6|13596.6|13594.6|13595.2|13593.2|4
1646956940000|2022-03-11 00:02:20|13596.7|13594.7|13595.5|13593.5|13597.1|13595.1|13595.4|13593.4|6
1646956950000|2022-03-11 00:02:30|13595.7|13593.7|13593.5|13591.5|13595.7|13593.7|13592.9|13590.9|16
1646956960000|2022-03-11 00:02:40|13593.4|13591.4|13593.7|13591.7|13593.7|13591.7|13593|13591|6
1646956970000|2022-03-11 00:02:50|13593.6|13591.6|13591.7|13589.7|13593.6|13591.6|13591.7|13589.7|41
1646956980000|2022-03-11 00:03:00|13591.6|13589.6|13590.1|13588.1|13591.6|13589.6|13589|13587|40
1646956990000|2022-03-11 00:03:10|13590|13588|13592.1|13590.1|13592.7|13590.7|13589.7|13587.7|6
1646957000000|2022-03-11 00:03:20|13592|13590|13592.7|13590.7|13592.7|13590.7|13591.5|13589.5|2
1646957010000|2022-03-11 00:03:30|13592.9|13590.9|13595.7|13593.7|13596.5|13594.5|13592.1|13590.1|16
1646957020000|2022-03-11 00:03:40|13595.6|13593.6|13591.6|13589.6|13595.6|13593.6|13591.4|13589.4|15
1646957030000|2022-03-11 00:03:50|13591.5|13589.5|13590.6|13588.6|13591.5|13589.5|13589.9|13587.9|6
1646957040000|2022-03-11 00:04:00|13590.5|13588.5|13590.6|13588.6|13591.7|13589.7|13590.1|13588.1|6
1646957050000|2022-03-11 00:04:10|13590.4|13588.4|13592.9|13590.9|13592.9|13590.9|13590.1|13588.1|8
1646957060000|2022-03-11 00:04:20|13592.7|13590.7|13592.5|13590.5|13594.2|13592.2|13592.5|13590.5|7
1646957070000|2022-03-11 00:04:30|13592.4|13590.4|13592.9|13590.9|13592.9|13590.9|13592.1|13590.1|3
1646957080000|2022-03-11 00:04:40|13593.4|13591.4|13591.4|13589.4|13593.6|13591.6|13591.2|13589.2|8
1646957090000|2022-03-11 00:04:50|13591.2|13589.2|13591|13589|13591.4|13589.4|13590|13588|9
1646957100000|2022-03-11 00:05:00|13591.1|13589.1|13592.4|13590.4|13592.7|13590.7|13590|13588|28
1646957110000|2022-03-11 00:05:10|13592.2|13590.2|13592.1|13590.1|13592.5|13590.5|13591.5|13589.5|12
1646957120000|2022-03-11 00:05:20|13592.2|13590.2|13593.7|13591.7|13594.5|13592.5|13592.1|13590.1|13
1646957130000|2022-03-11 00:05:30|13594.4|13592.4|13592.4|13590.4|13595.6|13593.6|13592.4|13590.4|7
1646957140000|2022-03-11 00:05:40|13592.1|13590.1|13592.4|13590.4|13592.4|13590.4|13591.1|13589.1|4
1646957150000|2022-03-11 00:05:50|13592.2|13590.2|13592.7|13590.7|13592.7|13590.7|13592.1|13590.1|9
1646957160000|2022-03-11 00:06:00|13592.6|13590.6|13592.1|13590.1|13592.6|13590.6|13590.4|13588.4|13
1646957170000|2022-03-11 00:06:10|13592.2|13590.2|13596.9|13594.9|13597.4|13595.4|13592.1|13590.1|20
1646957180000|2022-03-11 00:06:20|13596.7|13594.7|13592.7|13590.7|13596.9|13594.9|13592.5|13590.5|9
1646957190000|2022-03-11 00:06:30|13592.9|13590.9|13590.4|13588.4|13593.6|13591.6|13589.9|13587.9|10
1646957200000|2022-03-11 00:06:40|13590.2|13588.2|13590.4|13588.4|13591.4|13589.4|13589.7|13587.7|14
1646957210000|2022-03-11 00:06:50|13590.6|13588.6|13592.4|13590.4|13592.5|13590.5|13590.4|13588.4|7
1646957220000|2022-03-11 00:07:00|13592.5|13590.5|13590.6|13588.6|13592.7|13590.7|13589.9|13587.9|8
1646957230000|2022-03-11 00:07:10|13591|13589|13590.4|13588.4|13591|13589|13590|13588|4
1646957240000|2022-03-11 00:07:20|13590.5|13588.5|13591.4|13589.4|13591.4|13589.4|13590.5|13588.5|0
1646957250000|2022-03-11 00:07:30|13591.6|13589.6|13591.4|13589.4|13591.6|13589.6|13590|13588|9
1646957260000|2022-03-11 00:07:40|13591.9|13589.9|13591.4|13589.4|13592.1|13590.1|13590.6|13588.6|5
1646957270000|2022-03-11 00:07:50|13591.5|13589.5|13591.4|13589.4|13591.9|13589.9|13590.9|13588.9|12
1646957280000|2022-03-11 00:08:00|13590.4|13588.4|13591.7|13589.7|13591.7|13589.7|13590.1|13588.1|16
1646957290000|2022-03-11 00:08:10|13591.9|13589.9|13590|13588|13592|13590|13589.7|13587.7|10
1646957300000|2022-03-11 00:08:20|13590.1|13588.1|13590.6|13588.6|13590.9|13588.9|13590.1|13588.1|0
1646957310000|2022-03-11 00:08:30|13590.7|13588.7|13590.7|13588.7|13591.4|13589.4|13590.4|13588.4|4
1646957320000|2022-03-11 00:08:40|13590.9|13588.9|13591.5|13589.5|13591.6|13589.6|13590.9|13588.9|1
1646957330000|2022-03-11 00:08:50|13591.4|13589.4|13592.2|13590.2|13592.6|13590.6|13591.4|13589.4|5
1646957340000|2022-03-11 00:09:00|13592.4|13590.4|13593|13591|13593.4|13591.4|13591.5|13589.5|8
1646957350000|2022-03-11 00:09:10|13593.5|13591.5|13594.4|13592.4|13595.6|13593.6|13592.1|13590.1|10
1646957360000|2022-03-11 00:09:20|13594.5|13592.5|13594.7|13592.7|13595.2|13593.2|13594.4|13592.4|4
1646957370000|2022-03-11 00:09:30|13594.9|13592.9|13595.6|13593.6|13595.6|13593.6|13594.2|13592.2|0
1646957380000|2022-03-11 00:09:40|13595.1|13593.1|13594.5|13592.5|13595.1|13593.1|13594.4|13592.4|3
1646957390000|2022-03-11 00:09:50|13594.9|13592.9|13593.1|13591.1|13594.9|13592.9|13592.9|13590.9|10
1646957400000|2022-03-11 00:10:00|13592.9|13590.9|13593|13591|13594.1|13592.1|13592.6|13590.6|10
1646957410000|2022-03-11 00:10:10|13593.6|13591.6|13594.2|13592.2|13594.4|13592.4|13593.5|13591.5|2
1646957420000|2022-03-11 00:10:20|13594.5|13592.5|13595.5|13593.5|13595.9|13593.9|13594.4|13592.4|8
1646957430000|2022-03-11 00:10:30|13595.6|13593.6|13598|13596|13598|13596|13595.6|13593.6|19
1646957440000|2022-03-11 00:10:40|13598.6|13596.6|13598.7|13596.7|13600|13598|13598.1|13596.1|12
1646957450000|2022-03-11 00:10:50|13598.9|13596.9|13598.2|13596.2|13599|13597|13598|13596|1
1646957460000|2022-03-11 00:11:00|13598.1|13596.1|13597.2|13595.2|13598.2|13596.2|13596|13594|10
1646957470000|2022-03-11 00:11:10|13597.4|13595.4|13595.7|13593.7|13597.5|13595.5|13595.7|13593.7|1
1646957480000|2022-03-11 00:11:20|13595.9|13593.9|13595.7|13593.7|13595.9|13593.9|13593.9|13591.9|11
1646957490000|2022-03-11 00:11:30|13595.9|13593.9|13596.4|13594.4|13596.5|13594.5|13595.9|13593.9|3
1646957500000|2022-03-11 00:11:40|13596.2|13594.2|13595.9|13593.9|13596.5|13594.5|13595.2|13593.2|4
1646957510000|2022-03-11 00:11:50|13595.7|13593.7|13595.5|13593.5|13595.9|13593.9|13595.2|13593.2|4
1646957520000|2022-03-11 00:12:00|13595.4|13593.4|13595.9|13593.9|13595.9|13593.9|13594.7|13592.7|0
1646957530000|2022-03-11 00:12:10|13595.7|13593.7|13595.1|13593.1|13595.9|13593.9|13594.6|13592.6|8
1646957540000|2022-03-11 00:12:20|13594.9|13592.9|13594.2|13592.2|13595.1|13593.1|13593.7|13591.7|11
1646957550000|2022-03-11 00:12:30|13594.5|13592.5|13594.6|13592.6|13595|13593|13593.6|13591.6|5
1646957560000|2022-03-11 00:12:40|13594.2|13592.2|13594.7|13592.7|13594.9|13592.9|13594.2|13592.2|2
1646957570000|2022-03-11 00:12:50|13594.9|13592.9|13590.5|13588.5|13596.1|13594.1|13590.2|13588.2|32
1646957580000|2022-03-11 00:13:00|13590.6|13588.6|13588.4|13586.4|13590.6|13588.6|13588.1|13586.1|34
1646957590000|2022-03-11 00:13:10|13588.6|13586.6|13588.5|13586.5|13589.2|13587.2|13588.1|13586.1|18
1646957600000|2022-03-11 00:13:20|13588.6|13586.6|13588.9|13586.9|13589.4|13587.4|13588.5|13586.5|5
1646957610000|2022-03-11 00:13:30|13589.1|13587.1|13590.6|13588.6|13591|13589|13589.1|13587.1|11
1646957620000|2022-03-11 00:13:40|13590.7|13588.7|13592.1|13590.1|13592.6|13590.6|13590.6|13588.6|11
1646957630000|2022-03-11 00:13:50|13592.2|13590.2|13591.6|13589.6|13592.6|13590.6|13591.6|13589.6|4
1646957640000|2022-03-11 00:14:00|13591.5|13589.5|13591.6|13589.6|13592.2|13590.2|13591|13589|2
1646957650000|2022-03-11 00:14:10|13591.5|13589.5|13591.1|13589.1|13591.9|13589.9|13590.6|13588.6|11
1646957660000|2022-03-11 00:14:20|13591.2|13589.2|13595.4|13593.4|13595.5|13593.5|13591.2|13589.2|16
1646957670000|2022-03-11 00:14:30|13595.5|13593.5|13593.9|13591.9|13596.1|13594.1|13593.6|13591.6|21
1646957680000|2022-03-11 00:14:40|13593.7|13591.7|13593.6|13591.6|13594.6|13592.6|13592.9|13590.9|20
1646957690000|2022-03-11 00:14:50|13593.9|13591.9|13598|13596|13598.1|13596.1|13593.7|13591.7|20
1646957700000|2022-03-11 00:15:00|13598.4|13596.4|13597.1|13595.1|13599.1|13597.1|13596.9|13594.9|25
1646957710000|2022-03-11 00:15:10|13597.2|13595.2|13595.6|13593.6|13597.7|13595.7|13595.6|13593.6|11
1646957720000|2022-03-11 00:15:20|13595.5|13593.5|13593.4|13591.4|13596|13594|13592.2|13590.2|27
1646957730000|2022-03-11 00:15:30|13593.2|13591.2|13591.2|13589.2|13593.9|13591.9|13590.6|13588.6|17
1646957740000|2022-03-11 00:15:40|13591.4|13589.4|13591.4|13589.4|13592.6|13590.6|13590.9|13588.9|10
1646957750000|2022-03-11 00:15:50|13591.5|13589.5|13590.4|13588.4|13591.5|13589.5|13589.5|13587.5|27
1646957760000|2022-03-11 00:16:00|13589.9|13587.9|13598.1|13596.1|13598.2|13596.2|13587.7|13585.7|77
1646957770000|2022-03-11 00:16:10|13598.7|13596.7|13598.4|13596.4|13600.7|13598.7|13598.1|13596.1|12
1646957780000|2022-03-11 00:16:20|13598.2|13596.2|13600.4|13598.4|13601.5|13599.5|13597.5|13595.5|34
1646957790000|2022-03-11 00:16:30|13600.2|13598.2|13598.5|13596.5|13600.7|13598.7|13598.1|13596.1|36
1646957800000|2022-03-11 00:16:40|13598.6|13596.6|13600.6|13598.6|13600.7|13598.7|13598.4|13596.4|7
1646957810000|2022-03-11 00:16:50|13600.7|13598.7|13600.9|13598.9|13601|13599|13600.1|13598.1|17
1646957820000|2022-03-11 00:17:00|13600.7|13598.7|13600.6|13598.6|13600.9|13598.9|13599.7|13597.7|6
1646957830000|2022-03-11 00:17:10|13600.5|13598.5|13601.1|13599.1|13601.5|13599.5|13600.1|13598.1|16
1646957840000|2022-03-11 00:17:20|13601|13599|13600.1|13598.1|13601.2|13599.2|13600.1|13598.1|15
1646957850000|2022-03-11 00:17:30|13600|13598|13599.2|13597.2|13600|13598|13598.9|13596.9|8
1646957860000|2022-03-11 00:17:40|13599.4|13597.4|13601.7|13599.7|13602.1|13600.1|13598.9|13596.9|15
1646957870000|2022-03-11 00:17:50|13601.9|13599.9|13601.6|13599.6|13602.2|13600.2|13600.7|13598.7|25
1646957880000|2022-03-11 00:18:00|13601.5|13599.5|13601.9|13599.9|13602.2|13600.2|13600.6|13598.6|20
1646957890000|2022-03-11 00:18:10|13602|13600|13601.9|13599.9|13602.2|13600.2|13601.9|13599.9|0
1646957900000|2022-03-11 00:18:20|13602|13600|13602.7|13600.7|13602.7|13600.7|13601.5|13599.5|17
1646957910000|2022-03-11 00:18:30|13602.9|13600.9|13602.4|13600.4|13603|13601|13602.4|13600.4|13
1646957920000|2022-03-11 00:18:40|13602.5|13600.5|13602.2|13600.2|13602.7|13600.7|13602|13600|9
1646957930000|2022-03-11 00:18:50|13602.6|13600.6|13601.4|13599.4|13602.7|13600.7|13601|13599|11
1646957940000|2022-03-11 00:19:00|13601.2|13599.2|13601.1|13599.1|13602.1|13600.1|13601|13599|9
1646957950000|2022-03-11 00:19:10|13601.2|13599.2|13600.6|13598.6|13601.2|13599.2|13599.2|13597.2|15
1646957960000|2022-03-11 00:19:20|13600.5|13598.5|13600.5|13598.5|13601|13599|13600.4|13598.4|3
1646957970000|2022-03-11 00:19:30|13601|13599|13601.6|13599.6|13601.7|13599.7|13601|13599|9
1646957980000|2022-03-11 00:19:40|13601.4|13599.4|13601.4|13599.4|13601.6|13599.6|13600.5|13598.5|0
1646957990000|2022-03-11 00:19:50|13602|13600|13601.6|13599.6|13602|13600|13601.1|13599.1|6
1646958000000|2022-03-11 00:20:00|13601.4|13599.4|13600.7|13598.7|13601.4|13599.4|13600.6|13598.6|1
1646958010000|2022-03-11 00:20:10|13600.6|13598.6|13600.5|13598.5|13601|13599|13599.2|13597.2|9
1646958020000|2022-03-11 00:20:20|13601.1|13599.1|13601|13599|13601.2|13599.2|13601|13599|4
1646958030000|2022-03-11 00:20:30|13601.4|13599.4|13599.4|13597.4|13601.4|13599.4|13599.1|13597.1|10
1646958040000|2022-03-11 00:20:40|13598.9|13596.9|13598.4|13596.4|13600.2|13598.2|13598.1|13596.1|13
1646958050000|2022-03-11 00:20:50|13598.9|13596.9|13597.9|13595.9|13599|13597|13597.7|13595.7|10
1646958060000|2022-03-11 00:21:00|13598|13596|13597.7|13595.7|13599.1|13597.1|13597.2|13595.2|21
1646958070000|2022-03-11 00:21:10|13597.4|13595.4|13599.1|13597.1|13600.4|13598.4|13597.4|13595.4|10
1646958080000|2022-03-11 00:21:20|13599.2|13597.2|13599.1|13597.1|13599.4|13597.4|13598.9|13596.9|6
1646958090000|2022-03-11 00:21:30|13599.2|13597.2|13597.1|13595.1|13599.2|13597.2|13597.1|13595.1|9
1646958100000|2022-03-11 00:21:40|13597|13595|13596.1|13594.1|13597.1|13595.1|13596|13594|21
1646958110000|2022-03-11 00:21:50|13596|13594|13596.1|13594.1|13596.1|13594.1|13595.5|13593.5|4
1646958120000|2022-03-11 00:22:00|13596|13594|13596.4|13594.4|13597.1|13595.1|13595.7|13593.7|8
1646958130000|2022-03-11 00:22:10|13596.2|13594.2|13596|13594|13596.2|13594.2|13595.2|13593.2|0
1646958140000|2022-03-11 00:22:20|13595.7|13593.7|13596.4|13594.4|13596.4|13594.4|13595.4|13593.4|3
1646958150000|2022-03-11 00:22:30|13596.5|13594.5|13597.2|13595.2|13597.2|13595.2|13596.5|13594.5|6
1646958160000|2022-03-11 00:22:40|13597.4|13595.4|13597.2|13595.2|13597.4|13595.4|13597.2|13595.2|1
1646958170000|2022-03-11 00:22:50|13597.1|13595.1|13597.2|13595.2|13597.2|13595.2|13596.4|13594.4|0
1646958180000|2022-03-11 00:23:00|13597.1|13595.1|13595.4|13593.4|13597.1|13595.1|13594.4|13592.4|13
1646958190000|2022-03-11 00:23:10|13596|13594|13596.4|13594.4|13596.9|13594.9|13596|13594|2
1646958200000|2022-03-11 00:23:20|13596.5|13594.5|13596.9|13594.9|13597.2|13595.2|13596.5|13594.5|5
1646958210000|2022-03-11 00:23:30|13597|13595|13596.7|13594.7|13597.1|13595.1|13596.4|13594.4|1
1646958220000|2022-03-11 00:23:40|13596.9|13594.9|13597.2|13595.2|13598.1|13596.1|13596.9|13594.9|9
1646958230000|2022-03-11 00:23:50|13597.4|13595.4|13598|13596|13598.1|13596.1|13597.2|13595.2|2
1646958240000|2022-03-11 00:24:00|13597.7|13595.7|13601.4|13599.4|13601.7|13599.7|13597.7|13595.7|23
1646958250000|2022-03-11 00:24:10|13601.5|13599.5|13601|13599|13601.5|13599.5|13599.9|13597.9|6
1646958260000|2022-03-11 00:24:20|13601.1|13599.1|13600.4|13598.4|13601.1|13599.1|13600.2|13598.2|0
1646958270000|2022-03-11 00:24:30|13600|13598|13601|13599|13601|13599|13599.6|13597.6|1
1646958280000|2022-03-11 00:24:40|13600.9|13598.9|13600.9|13598.9|13601|13599|13600.2|13598.2|2
1646958290000|2022-03-11 00:24:50|13601|13599|13601.4|13599.4|13601.6|13599.6|13601|13599|5
1646958300000|2022-03-11 00:25:00|13601.2|13599.2|13600.5|13598.5|13602.1|13600.1|13599.5|13597.5|14
1646958310000|2022-03-11 00:25:10|13600.4|13598.4|13599.2|13597.2|13600.4|13598.4|13598.2|13596.2|8
1646958320000|2022-03-11 00:25:20|13598.7|13596.7|13599.2|13597.2|13599.2|13597.2|13598.5|13596.5|8
1646958330000|2022-03-11 00:25:30|13598.7|13596.7|13600.2|13598.2|13600.4|13598.4|13598.6|13596.6|15
1646958340000|2022-03-11 00:25:40|13599.9|13597.9|13602.2|13600.2|13602.6|13600.6|13599.6|13597.6|19
1646958350000|2022-03-11 00:25:50|13602.1|13600.1|13601.2|13599.2|13602.4|13600.4|13601.2|13599.2|8
1646958360000|2022-03-11 00:26:00|13601.4|13599.4|13602.6|13600.6|13602.9|13600.9|13601.4|13599.4|31
1646958370000|2022-03-11 00:26:10|13602.5|13600.5|13601.9|13599.9|13603|13601|13601.9|13599.9|3
1646958380000|2022-03-11 00:26:20|13601.6|13599.6|13601.1|13599.1|13602.1|13600.1|13601|13599|10
1646958390000|2022-03-11 00:26:30|13601|13599|13601|13599|13601.4|13599.4|13600.6|13598.6|10
1646958400000|2022-03-11 00:26:40|13600.5|13598.5|13599.5|13597.5|13600.5|13598.5|13598.9|13596.9|11
1646958410000|2022-03-11 00:26:50|13599.4|13597.4|13601.2|13599.2|13601.2|13599.2|13599.4|13597.4|12
1646958420000|2022-03-11 00:27:00|13601|13599|13601.1|13599.1|13601.2|13599.2|13600.9|13598.9|4
1646958430000|2022-03-11 00:27:10|13601|13599|13600.6|13598.6|13601.2|13599.2|13600.4|13598.4|10
1646958440000|2022-03-11 00:27:20|13600.7|13598.7|13598.9|13596.9|13601.5|13599.5|13598.9|13596.9|14
1646958450000|2022-03-11 00:27:30|13599|13597|13598.2|13596.2|13599.4|13597.4|13596.7|13594.7|17
1646958460000|2022-03-11 00:27:40|13598.4|13596.4|13598.4|13596.4|13598.4|13596.4|13598.1|13596.1|8
1646958470000|2022-03-11 00:27:50|13598.6|13596.6|13599.4|13597.4|13599.9|13597.9|13598.5|13596.5|10
1646958480000|2022-03-11 00:28:00|13598.9|13596.9|13598|13596|13598.9|13596.9|13598|13596|5
1646958490000|2022-03-11 00:28:10|13597.9|13595.9|13597.4|13595.4|13597.9|13595.9|13596.6|13594.6|10
1646958500000|2022-03-11 00:28:20|13597.6|13595.6|13597.5|13595.5|13598.7|13596.7|13597.1|13595.1|10
1646958510000|2022-03-11 00:28:30|13597.4|13595.4|13597.1|13595.1|13597.4|13595.4|13596.4|13594.4|6
1646958520000|2022-03-11 00:28:40|13597|13595|13597.4|13595.4|13597.4|13595.4|13596.9|13594.9|2
1646958530000|2022-03-11 00:28:50|13598|13596|13598.6|13596.6|13598.6|13596.6|13598|13596|3
1646958540000|2022-03-11 00:29:00|13598.5|13596.5|13598.6|13596.6|13599|13597|13598.1|13596.1|3
1646958550000|2022-03-11 00:29:10|13598.1|13596.1|13598|13596|13598.1|13596.1|13597.9|13595.9|2
1646958560000|2022-03-11 00:29:20|13597.7|13595.7|13596.5|13594.5|13597.7|13595.7|13596.4|13594.4|10
1646958570000|2022-03-11 00:29:30|13596.2|13594.2|13596.1|13594.1|13596.5|13594.5|13595.9|13593.9|3
1646958580000|2022-03-11 00:29:40|13596|13594|13596.2|13594.2|13596.9|13594.9|13595.7|13593.7|7
1646958590000|2022-03-11 00:29:50|13597.1|13595.1|13597.7|13595.7|13598.4|13596.4|13597.1|13595.1|9
1646958600000|2022-03-11 00:30:00|13597.9|13595.9|13600.4|13598.4|13600.4|13598.4|13597.9|13595.9|7
1646958610000|2022-03-11 00:30:10|13600.2|13598.2|13600.4|13598.4|13600.6|13598.6|13599.4|13597.4|7
1646958620000|2022-03-11 00:30:20|13601.4|13599.4|13601.4|13599.4|13602.5|13600.5|13601|13599|21
1646958630000|2022-03-11 00:30:30|13601|13599|13601.5|13599.5|13601.5|13599.5|13600.9|13598.9|8
1646958640000|2022-03-11 00:30:40|13601.6|13599.6|13602.4|13600.4|13602.4|13600.4|13601.1|13599.1|6
1646958650000|2022-03-11 00:30:50|13602.1|13600.1|13601.6|13599.6|13602.4|13600.4|13601.2|13599.2|11
1646958660000|2022-03-11 00:31:00|13601.4|13599.4|13601|13599|13601.4|13599.4|13600.6|13598.6|5
1646958670000|2022-03-11 00:31:10|13601.2|13599.2|13601.6|13599.6|13601.6|13599.6|13600.5|13598.5|12
1646958680000|2022-03-11 00:31:20|13601.5|13599.5|13600.6|13598.6|13601.5|13599.5|13600.6|13598.6|6
1646958690000|2022-03-11 00:31:30|13600.7|13598.7|13600.9|13598.9|13601.6|13599.6|13600.7|13598.7|6
1646958700000|2022-03-11 00:31:40|13601.2|13599.2|13601.7|13599.7|13602.7|13600.7|13601.2|13599.2|14
1646958710000|2022-03-11 00:31:50|13601.6|13599.6|13601.9|13599.9|13602.7|13600.7|13601.4|13599.4|7
1646958720000|2022-03-11 00:32:00|13602|13600|13602.1|13600.1|13602.2|13600.2|13601.9|13599.9|3
1646958730000|2022-03-11 00:32:10|13602.4|13600.4|13602.2|13600.2|13602.7|13600.7|13601.9|13599.9|10
1646958740000|2022-03-11 00:32:20|13602.1|13600.1|13602.6|13600.6|13602.9|13600.9|13601.6|13599.6|15
1646958750000|2022-03-11 00:32:30|13602.9|13600.9|13602.6|13600.6|13602.9|13600.9|13602.4|13600.4|8
1646958760000|2022-03-11 00:32:40|13602.5|13600.5|13601.5|13599.5|13602.6|13600.6|13601.4|13599.4|2
1646958770000|2022-03-11 00:32:50|13601.6|13599.6|13602.9|13600.9|13602.9|13600.9|13601.6|13599.6|10
1646958780000|2022-03-11 00:33:00|13602.7|13600.7|13602.9|13600.9|13602.9|13600.9|13602.6|13600.6|6
1646958790000|2022-03-11 00:33:10|13603|13601|13602.7|13600.7|13603|13601|13602.7|13600.7|0
1646958800000|2022-03-11 00:33:20|13602.6|13600.6|13603.4|13601.4|13603.4|13601.4|13602.6|13600.6|6
1646958810000|2022-03-11 00:33:30|13603.2|13601.2|13603.1|13601.1|13603.2|13601.2|13602.9|13600.9|12
1646958820000|2022-03-11 00:33:40|13603|13601|13603|13601|13603.1|13601.1|13603|13601|2
1646958830000|2022-03-11 00:33:50|13603.1|13601.1|13603|13601|13603.4|13601.4|13602.9|13600.9|10
1646958840000|2022-03-11 00:34:00|13602.9|13600.9|13603.1|13601.1|13603.4|13601.4|13602.6|13600.6|4
1646958850000|2022-03-11 00:34:10|13603|13601|13602.6|13600.6|13603|13601|13602.6|13600.6|3
1646958860000|2022-03-11 00:34:20|13602.5|13600.5|13603.7|13601.7|13603.7|13601.7|13602.5|13600.5|19
1646958870000|2022-03-11 00:34:30|13603.6|13601.6|13602.6|13600.6|13603.6|13601.6|13602.6|13600.6|6
1646958880000|2022-03-11 00:34:40|13602.1|13600.1|13601.5|13599.5|13602.1|13600.1|13601.4|13599.4|4
1646958890000|2022-03-11 00:34:50|13601|13599|13598|13596|13601|13599|13596.7|13594.7|28
1646958900000|2022-03-11 00:35:00|13598.6|13596.6|13597.7|13595.7|13598.7|13596.7|13596.9|13594.9|8
1646958910000|2022-03-11 00:35:10|13597.9|13595.9|13596.2|13594.2|13598.5|13596.5|13596.2|13594.2|5
1646958920000|2022-03-11 00:35:20|13596|13594|13596.9|13594.9|13597.2|13595.2|13595.9|13593.9|14
1646958930000|2022-03-11 00:35:30|13596.7|13594.7|13597.5|13595.5|13597.6|13595.6|13596.1|13594.1|9
1646958940000|2022-03-11 00:35:40|13597.6|13595.6|13597.6|13595.6|13597.7|13595.7|13597.5|13595.5|1
1646958950000|2022-03-11 00:35:50|13597.5|13595.5|13594.4|13592.4|13597.5|13595.5|13594.4|13592.4|21
1646958960000|2022-03-11 00:36:00|13594.5|13592.5|13595.4|13593.4|13595.6|13593.6|13594.4|13592.4|10
1646958970000|2022-03-11 00:36:10|13595.6|13593.6|13595.7|13593.7|13595.9|13593.9|13595.2|13593.2|8
1646958980000|2022-03-11 00:36:20|13595.9|13593.9|13595.4|13593.4|13596.4|13594.4|13595.4|13593.4|6
1646958990000|2022-03-11 00:36:30|13595.5|13593.5|13596.1|13594.1|13596.1|13594.1|13595.4|13593.4|9
1646959000000|2022-03-11 00:36:40|13596.2|13594.2|13596.9|13594.9|13597.7|13595.7|13596.2|13594.2|13
1646959010000|2022-03-11 00:36:50|13597.1|13595.1|13596.7|13594.7|13597.1|13595.1|13595.6|13593.6|6
1646959020000|2022-03-11 00:37:00|13596.6|13594.6|13595.4|13593.4|13596.6|13594.6|13594.9|13592.9|20
1646959030000|2022-03-11 00:37:10|13595.2|13593.2|13595.1|13593.1|13595.4|13593.4|13595|13593|7
1646959040000|2022-03-11 00:37:20|13595.2|13593.2|13595.7|13593.7|13595.7|13593.7|13594.7|13592.7|15
1646959050000|2022-03-11 00:37:30|13595.6|13593.6|13594.2|13592.2|13595.7|13593.7|13594.2|13592.2|4
1646959060000|2022-03-11 00:37:40|13593.9|13591.9|13593.2|13591.2|13594.4|13592.4|13593.1|13591.1|21
1646959070000|2022-03-11 00:37:50|13593.1|13591.1|13591.1|13589.1|13593.1|13591.1|13591|13589|16
1646959080000|2022-03-11 00:38:00|13591|13589|13590.4|13588.4|13591.4|13589.4|13590.1|13588.1|14
1646959090000|2022-03-11 00:38:10|13590.5|13588.5|13588.4|13586.4|13591|13589|13588.2|13586.2|21
1646959100000|2022-03-11 00:38:20|13588.5|13586.5|13589|13587|13589.2|13587.2|13588.2|13586.2|13
1646959110000|2022-03-11 00:38:30|13589.5|13587.5|13590.9|13588.9|13591|13589|13589.5|13587.5|13
1646959120000|2022-03-11 00:38:40|13591|13589|13588.9|13586.9|13591|13589|13588.9|13586.9|6
1646959130000|2022-03-11 00:38:50|13589|13587|13590|13588|13590|13588|13589|13587|5
1646959140000|2022-03-11 00:39:00|13589.4|13587.4|13589.9|13587.9|13589.9|13587.9|13589|13587|9
1646959150000|2022-03-11 00:39:10|13589.7|13587.7|13589|13587|13590.1|13588.1|13589|13587|7
1646959160000|2022-03-11 00:39:20|13589.4|13587.4|13590.5|13588.5|13590.5|13588.5|13589.2|13587.2|15
1646959170000|2022-03-11 00:39:30|13590.4|13588.4|13590.6|13588.6|13591|13589|13589.9|13587.9|2
1646959180000|2022-03-11 00:39:40|13590.5|13588.5|13589.4|13587.4|13590.5|13588.5|13589.2|13587.2|17
1646959190000|2022-03-11 00:39:50|13589.5|13587.5|13589.1|13587.1|13589.9|13587.9|13589.1|13587.1|4
1646959200000|2022-03-11 00:40:00|13589.2|13587.2|13588.1|13586.1|13589.2|13587.2|13587.9|13585.9|29
1646959210000|2022-03-11 00:40:10|13588|13586|13587.4|13585.4|13588.1|13586.1|13587.1|13585.1|23
1646959220000|2022-03-11 00:40:20|13587.2|13585.2|13586.5|13584.5|13587.4|13585.4|13585.6|13583.6|33
1646959230000|2022-03-11 00:40:30|13586.4|13584.4|13586.9|13584.9|13587.1|13585.1|13585.6|13583.6|7
1646959240000|2022-03-11 00:40:40|13586.7|13584.7|13587.2|13585.2|13587.4|13585.4|13586.7|13584.7|4
1646959250000|2022-03-11 00:40:50|13587.9|13585.9|13588|13586|13588.1|13586.1|13587.4|13585.4|6
1646959260000|2022-03-11 00:41:00|13588.1|13586.1|13588.9|13586.9|13589.5|13587.5|13588.1|13586.1|13
1646959270000|2022-03-11 00:41:10|13589|13587|13588|13586|13589.1|13587.1|13587.9|13585.9|3
1646959280000|2022-03-11 00:41:20|13587.9|13585.9|13588.4|13586.4|13588.5|13586.5|13587.1|13585.1|6
1646959290000|2022-03-11 00:41:30|13588.2|13586.2|13589|13587|13589.4|13587.4|13588|13586|4
1646959300000|2022-03-11 00:41:40|13588.7|13586.7|13589.1|13587.1|13589.1|13587.1|13588.6|13586.6|2
1646959310000|2022-03-11 00:41:50|13589|13587|13587.4|13585.4|13589|13587|13587.4|13585.4|11
1646959320000|2022-03-11 00:42:00|13587.1|13585.1|13590.4|13588.4|13590.4|13588.4|13587.1|13585.1|16
1646959330000|2022-03-11 00:42:10|13590|13588|13590|13588|13590|13588|13589.1|13587.1|1
1646959340000|2022-03-11 00:42:20|13589.7|13587.7|13588.6|13586.6|13589.7|13587.7|13587|13585|17
1646959350000|2022-03-11 00:42:30|13589|13587|13589.7|13587.7|13589.7|13587.7|13589|13587|7
1646959360000|2022-03-11 00:42:40|13589.6|13587.6|13590.4|13588.4|13590.4|13588.4|13588.6|13586.6|6
1646959370000|2022-03-11 00:42:50|13590.1|13588.1|13590.4|13588.4|13590.5|13588.5|13590.1|13588.1|2
1646959380000|2022-03-11 00:43:00|13590.1|13588.1|13589.9|13587.9|13590.5|13588.5|13589.4|13587.4|10
1646959390000|2022-03-11 00:43:10|13589.6|13587.6|13590.4|13588.4|13590.5|13588.5|13589.6|13587.6|0
1646959400000|2022-03-11 00:43:20|13589.5|13587.5|13589.5|13587.5|13589.7|13587.7|13589.2|13587.2|1
1646959410000|2022-03-11 00:43:30|13589.4|13587.4|13587.1|13585.1|13589.4|13587.4|13586.9|13584.9|8
1646959420000|2022-03-11 00:43:40|13587.2|13585.2|13590.1|13588.1|13590.1|13588.1|13586.7|13584.7|14
1646959430000|2022-03-11 00:43:50|13590.4|13588.4|13590.5|13588.5|13590.9|13588.9|13589.9|13587.9|11
1646959440000|2022-03-11 00:44:00|13590.4|13588.4|13588.1|13586.1|13590.4|13588.4|13587.9|13585.9|4
1646959450000|2022-03-11 00:44:10|13588|13586|13588|13586|13588.5|13586.5|13587|13585|22
1646959460000|2022-03-11 00:44:20|13587.9|13585.9|13588.1|13586.1|13588.2|13586.2|13587.5|13585.5|19
1646959470000|2022-03-11 00:44:30|13587.9|13585.9|13588.4|13586.4|13588.4|13586.4|13587.6|13585.6|57
1646959480000|2022-03-11 00:44:40|13588.2|13586.2|13588.5|13586.5|13589.4|13587.4|13588.2|13586.2|59
1646959490000|2022-03-11 00:44:50|13587.9|13585.9|13587.6|13585.6|13587.9|13585.9|13587.1|13585.1|6
1646959500000|2022-03-11 00:45:00|13587.4|13585.4|13587.1|13585.1|13588.4|13586.4|13586.9|13584.9|7
1646959510000|2022-03-11 00:45:10|13586.6|13584.6|13587.1|13585.1|13587.1|13585.1|13586.5|13584.5|12
1646959520000|2022-03-11 00:45:20|13587|13585|13586.7|13584.7|13587.2|13585.2|13586.7|13584.7|8
1646959530000|2022-03-11 00:45:30|13586.9|13584.9|13586.2|13584.2|13587.1|13585.1|13585.4|13583.4|18
1646959540000|2022-03-11 00:45:40|13586.1|13584.1|13586.7|13584.7|13586.7|13584.7|13586.1|13584.1|3
1646959550000|2022-03-11 00:45:50|13586.6|13584.6|13586.7|13584.7|13586.9|13584.9|13586.1|13584.1|4
1646959560000|2022-03-11 00:46:00|13586.9|13584.9|13588.4|13586.4|13588.9|13586.9|13586.4|13584.4|10
1646959570000|2022-03-11 00:46:10|13588.5|13586.5|13587.2|13585.2|13588.6|13586.6|13586.9|13584.9|2
1646959580000|2022-03-11 00:46:20|13587.1|13585.1|13584.6|13582.6|13587.1|13585.1|13583.9|13581.9|39
1646959590000|2022-03-11 00:46:30|13584.7|13582.7|13583.5|13581.5|13584.7|13582.7|13583.4|13581.4|5
1646959600000|2022-03-11 00:46:40|13583.4|13581.4|13583.5|13581.5|13583.6|13581.6|13583.4|13581.4|2
1646959610000|2022-03-11 00:46:50|13583.4|13581.4|13583.5|13581.5|13583.6|13581.6|13583.2|13581.2|15
1646959620000|2022-03-11 00:47:00|13583.4|13581.4|13585.1|13583.1|13585.2|13583.2|13583.1|13581.1|8
1646959630000|2022-03-11 00:47:10|13585.2|13583.2|13584.2|13582.2|13585.4|13583.4|13583.9|13581.9|15
1646959640000|2022-03-11 00:47:20|13584.1|13582.1|13586.5|13584.5|13586.7|13584.7|13583.6|13581.6|25
1646959650000|2022-03-11 00:47:30|13586.6|13584.6|13586.2|13584.2|13587.7|13585.7|13586|13584|8
1646959660000|2022-03-11 00:47:40|13586.1|13584.1|13586.2|13584.2|13586.5|13584.5|13586.1|13584.1|8
1646959670000|2022-03-11 00:47:50|13586.4|13584.4|13587.4|13585.4|13587.4|13585.4|13586.4|13584.4|1
1646959680000|2022-03-11 00:48:00|13587.2|13585.2|13586.9|13584.9|13588|13586|13586.5|13584.5|9
1646959690000|2022-03-11 00:48:10|13586.7|13584.7|13585.7|13583.7|13586.9|13584.9|13585.7|13583.7|2
1646959700000|2022-03-11 00:48:20|13585.9|13583.9|13588.5|13586.5|13588.7|13586.7|13585.6|13583.6|10
1646959710000|2022-03-11 00:48:30|13588.6|13586.6|13587.7|13585.7|13588.6|13586.6|13587.2|13585.2|8
1646959720000|2022-03-11 00:48:40|13587.9|13585.9|13587.1|13585.1|13588.6|13586.6|13586.9|13584.9|6
1646959730000|2022-03-11 00:48:50|13587.2|13585.2|13587.1|13585.1|13587.9|13585.9|13587.1|13585.1|4
1646959740000|2022-03-11 00:49:00|13587.2|13585.2|13587.9|13585.9|13588.2|13586.2|13587.2|13585.2|4
1646959750000|2022-03-11 00:49:10|13588|13586|13587.9|13585.9|13588.6|13586.6|13587.7|13585.7|12
1646959760000|2022-03-11 00:49:20|13588|13586|13588|13586|13588.4|13586.4|13587.1|13585.1|12
1646959770000|2022-03-11 00:49:30|13587.9|13585.9|13587.1|13585.1|13588.5|13586.5|13587.1|13585.1|1
1646959780000|2022-03-11 00:49:40|13587.6|13585.6|13588.5|13586.5|13588.5|13586.5|13587.6|13585.6|3
1646959790000|2022-03-11 00:49:50|13588.6|13586.6|13589.2|13587.2|13590.4|13588.4|13588.1|13586.1|10
1646959800000|2022-03-11 00:50:00|13589|13587|13590.1|13588.1|13590.2|13588.2|13589|13587|9
1646959810000|2022-03-11 00:50:10|13590|13588|13588.6|13586.6|13590|13588|13588.4|13586.4|8
1646959820000|2022-03-11 00:50:20|13588.7|13586.7|13588.5|13586.5|13588.7|13586.7|13587.9|13585.9|8
1646959830000|2022-03-11 00:50:30|13588.2|13586.2|13588.2|13586.2|13588.7|13586.7|13587.7|13585.7|6
1646959840000|2022-03-11 00:50:40|13588.1|13586.1|13588.1|13586.1|13588.4|13586.4|13588|13586|6
1646959850000|2022-03-11 00:50:50|13588|13586|13588.1|13586.1|13588.4|13586.4|13587.9|13585.9|3
1646959860000|2022-03-11 00:51:00|13588|13586|13587.7|13585.7|13588|13586|13587.2|13585.2|7
1646959870000|2022-03-11 00:51:10|13586.9|13584.9|13585.9|13583.9|13586.9|13584.9|13585.5|13583.5|42
1646959880000|2022-03-11 00:51:20|13585.5|13583.5|13584.5|13582.5|13585.9|13583.9|13584.4|13582.4|14
1646959890000|2022-03-11 00:51:30|13584.1|13582.1|13580.9|13578.9|13584.2|13582.2|13580.9|13578.9|29
1646959900000|2022-03-11 00:51:40|13580.6|13578.6|13578.1|13576.1|13580.6|13578.6|13576.6|13574.6|47
1646959910000|2022-03-11 00:51:50|13578|13576|13578.4|13576.4|13579.1|13577.1|13577.7|13575.7|46
1646959920000|2022-03-11 00:52:00|13578.5|13576.5|13578.5|13576.5|13579.7|13577.7|13578|13576|17
1646959930000|2022-03-11 00:52:10|13578.2|13576.2|13578.5|13576.5|13578.5|13576.5|13576.1|13574.1|24
1646959940000|2022-03-11 00:52:20|13578|13576|13578.9|13576.9|13579.5|13577.5|13577.9|13575.9|11
1646959950000|2022-03-11 00:52:30|13578.7|13576.7|13575.4|13573.4|13578.7|13576.7|13575.4|13573.4|52
1646959960000|2022-03-11 00:52:40|13575.5|13573.5|13577.4|13575.4|13577.4|13575.4|13575.2|13573.2|24
1646959970000|2022-03-11 00:52:50|13577.5|13575.5|13578|13576|13578.5|13576.5|13577.5|13575.5|15
1646959980000|2022-03-11 00:53:00|13577.6|13575.6|13576.5|13574.5|13578.1|13576.1|13576.1|13574.1|16
1646959990000|2022-03-11 00:53:10|13576.6|13574.6|13575.4|13573.4|13577.2|13575.2|13575.4|13573.4|23
1646960000000|2022-03-11 00:53:20|13575.5|13573.5|13573.5|13571.5|13576.2|13574.2|13571.1|13569.1|100
1646960010000|2022-03-11 00:53:30|13573.6|13571.6|13574.4|13572.4|13574.4|13572.4|13572.7|13570.7|18
1646960020000|2022-03-11 00:53:40|13574.2|13572.2|13571|13569|13574.2|13572.2|13571|13569|7
1646960030000|2022-03-11 00:53:50|13571.1|13569.1|13569.9|13567.9|13572|13570|13569|13567|22
1646960040000|2022-03-11 00:54:00|13570|13568|13569.9|13567.9|13571|13569|13569.6|13567.6|30
1646960050000|2022-03-11 00:54:10|13570|13568|13567.1|13565.1|13570.5|13568.5|13564.6|13562.6|91
1646960060000|2022-03-11 00:54:20|13567|13565|13566.1|13564.1|13567|13565|13565.6|13563.6|10
1646960070000|2022-03-11 00:54:30|13566|13564|13567.1|13565.1|13567.2|13565.2|13565.1|13563.1|21
1646960080000|2022-03-11 00:54:40|13567|13565|13565.5|13563.5|13567.4|13565.4|13565.5|13563.5|24
1646960090000|2022-03-11 00:54:50|13565.4|13563.4|13566.9|13564.9|13566.9|13564.9|13564.6|13562.6|14
1646960100000|2022-03-11 00:55:00|13566.6|13564.6|13566.1|13564.1|13567.5|13565.5|13565.7|13563.7|28
1646960110000|2022-03-11 00:55:10|13566.4|13564.4|13567.4|13565.4|13567.6|13565.6|13566.4|13564.4|6
1646960120000|2022-03-11 00:55:20|13567.2|13565.2|13566.5|13564.5|13567.2|13565.2|13565.7|13563.7|25
1646960130000|2022-03-11 00:55:30|13564.9|13562.9|13562.6|13560.6|13564.9|13562.9|13562.5|13560.5|28
1646960140000|2022-03-11 00:55:40|13562.5|13560.5|13563.2|13561.2|13564|13562|13561.7|13559.7|37
1646960150000|2022-03-11 00:55:50|13563.7|13561.7|13564.9|13562.9|13565.1|13563.1|13563.5|13561.5|5
1646960160000|2022-03-11 00:56:00|13565|13563|13563.4|13561.4|13565|13563|13563.1|13561.1|9
1646960170000|2022-03-11 00:56:10|13563.2|13561.2|13565.6|13563.6|13566.7|13564.7|13563.1|13561.1|28
1646960180000|2022-03-11 00:56:20|13565.5|13563.5|13563.2|13561.2|13565.9|13563.9|13562.9|13560.9|10
1646960190000|2022-03-11 00:56:30|13563.4|13561.4|13563.1|13561.1|13563.6|13561.6|13563.1|13561.1|5
1646960200000|2022-03-11 00:56:40|13563.4|13561.4|13563.4|13561.4|13563.4|13561.4|13562.9|13560.9|2
1646960210000|2022-03-11 00:56:50|13563.2|13561.2|13564.2|13562.2|13564.4|13562.4|13563.1|13561.1|7
1646960220000|2022-03-11 00:57:00|13564.4|13562.4|13564.2|13562.2|13565.2|13563.2|13564|13562|14
1646960230000|2022-03-11 00:57:10|13564.4|13562.4|13565.7|13563.7|13566|13564|13564.2|13562.2|6
1646960240000|2022-03-11 00:57:20|13565.9|13563.9|13565.9|13563.9|13566.5|13564.5|13565.9|13563.9|9
1646960250000|2022-03-11 00:57:30|13565.7|13563.7|13566.5|13564.5|13566.6|13564.6|13564.7|13562.7|10
1646960260000|2022-03-11 00:57:40|13566|13564|13567.1|13565.1|13567.1|13565.1|13566|13564|7
1646960270000|2022-03-11 00:57:50|13567.2|13565.2|13566.5|13564.5|13567.2|13565.2|13566.4|13564.4|6
1646960280000|2022-03-11 00:58:00|13565.1|13563.1|13566.5|13564.5|13566.6|13564.6|13565|13563|12
1646960290000|2022-03-11 00:58:10|13566.2|13564.2|13567|13565|13567|13565|13566.2|13564.2|14
1646960300000|2022-03-11 00:58:20|13567.4|13565.4|13568.1|13566.1|13568.2|13566.2|13567.1|13565.1|19
1646960310000|2022-03-11 00:58:30|13567.7|13565.7|13565.1|13563.1|13568.1|13566.1|13565|13563|21
1646960320000|2022-03-11 00:58:40|13565.2|13563.2|13565|13563|13565.2|13563.2|13564.2|13562.2|39
1646960330000|2022-03-11 00:58:50|13565.1|13563.1|13565.4|13563.4|13565.4|13563.4|13564.7|13562.7|6
1646960340000|2022-03-11 00:59:00|13565.2|13563.2|13564.7|13562.7|13565.7|13563.7|13564.5|13562.5|10
1646960350000|2022-03-11 00:59:10|13564.6|13562.6|13567.2|13565.2|13567.7|13565.7|13564.5|13562.5|14
1646960360000|2022-03-11 00:59:20|13567.1|13565.1|13566|13564|13567.2|13565.2|13565.9|13563.9|8
1646960370000|2022-03-11 00:59:30|13566.1|13564.1|13564.6|13562.6|13566.1|13564.1|13564.6|13562.6|1
1646960380000|2022-03-11 00:59:40|13564.4|13562.4|13564.2|13562.2|13564.4|13562.4|13564.2|13562.2|14
1646960390000|2022-03-11 00:59:50|13564.6|13562.6|13567.6|13565.6|13567.6|13565.6|13564.4|13562.4|11
1646960400000|2022-03-11 01:00:00|13567.5|13565.5|13568|13566|13568.7|13566.7|13565.4|13563.4|18
1646960410000|2022-03-11 01:00:10|13567.9|13565.9|13564.9|13562.9|13568|13566|13564.9|13562.9|46
1646960420000|2022-03-11 01:00:20|13565|13563|13563.9|13561.9|13565.4|13563.4|13563.9|13561.9|17
1646960430000|2022-03-11 01:00:30|13563.6|13561.6|13563.2|13561.2|13563.6|13561.6|13561.9|13559.9|22
1646960440000|2022-03-11 01:00:40|13562.9|13560.9|13562.4|13560.4|13563.7|13561.7|13562.2|13560.2|13
1646960450000|2022-03-11 01:00:50|13562.2|13560.2|13564.7|13562.7|13565.1|13563.1|13562.2|13560.2|19
1646960460000|2022-03-11 01:01:00|13564.9|13562.9|13562.7|13560.7|13565.4|13563.4|13562.6|13560.6|24
1646960470000|2022-03-11 01:01:10|13562.9|13560.9|13561.6|13559.6|13564.1|13562.1|13561.6|13559.6|42
1646960480000|2022-03-11 01:01:20|13561.4|13559.4|13555.1|13553.1|13561.5|13559.5|13555.1|13553.1|63
1646960490000|2022-03-11 01:01:30|13555|13553|13555.2|13553.2|13555.9|13553.9|13555|13553|29
1646960500000|2022-03-11 01:01:40|13555.4|13553.4|13556.4|13554.4|13558.2|13556.2|13555.4|13553.4|23
1646960510000|2022-03-11 01:01:50|13556.7|13554.7|13558|13556|13558|13556|13556.7|13554.7|19
1646960520000|2022-03-11 01:02:00|13557.9|13555.9|13557.6|13555.6|13559|13557|13557.5|13555.5|18
1646960530000|2022-03-11 01:02:10|13557.7|13555.7|13557.6|13555.6|13558.5|13556.5|13557.6|13555.6|30
1646960540000|2022-03-11 01:02:20|13557.5|13555.5|13553.5|13551.5|13557.5|13555.5|13552.9|13550.9|110
1646960550000|2022-03-11 01:02:30|13553.6|13551.6|13553.9|13551.9|13554.9|13552.9|13553.5|13551.5|20
1646960560000|2022-03-11 01:02:40|13553.7|13551.7|13552.4|13550.4|13553.7|13551.7|13552.2|13550.2|12
1646960570000|2022-03-11 01:02:50|13552.2|13550.2|13550.7|13548.7|13552.4|13550.4|13550.7|13548.7|17
1646960580000|2022-03-11 01:03:00|13550.5|13548.5|13545.7|13543.7|13550.5|13548.5|13545.4|13543.4|101
1646960590000|2022-03-11 01:03:10|13545.6|13543.6|13537.1|13535.1|13545.6|13543.6|13534.6|13532.6|157
1646960600000|2022-03-11 01:03:20|13537|13535|13533.7|13531.7|13537|13535|13533.7|13531.7|88
1646960610000|2022-03-11 01:03:30|13533.5|13531.5|13530.5|13528.5|13533.5|13531.5|13529.5|13527.5|85
1646960620000|2022-03-11 01:03:40|13530.6|13528.6|13530.7|13528.7|13532.4|13530.4|13530.5|13528.5|64
1646960630000|2022-03-11 01:03:50|13530.9|13528.9|13531.5|13529.5|13532|13530|13529.9|13527.9|43
1646960640000|2022-03-11 01:04:00|13531.4|13529.4|13532.5|13530.5|13532.5|13530.5|13530.6|13528.6|12
1646960650000|2022-03-11 01:04:10|13532.4|13530.4|13532.4|13530.4|13532.6|13530.6|13530.9|13528.9|44
1646960660000|2022-03-11 01:04:20|13532|13530|13531.2|13529.2|13532.1|13530.1|13529|13527|34
1646960670000|2022-03-11 01:04:30|13531.4|13529.4|13530|13528|13532.7|13530.7|13529.1|13527.1|22
1646960680000|2022-03-11 01:04:40|13529.9|13527.9|13529.5|13527.5|13530.9|13528.9|13528.9|13526.9|22
1646960690000|2022-03-11 01:04:50|13529.2|13527.2|13527|13525|13529.4|13527.4|13526.9|13524.9|36
1646960700000|2022-03-11 01:05:00|13527.2|13525.2|13526|13524|13528.2|13526.2|13526|13524|51
1646960710000|2022-03-11 01:05:10|13525.4|13523.4|13527.7|13525.7|13528.9|13526.9|13525.4|13523.4|26
1646960720000|2022-03-11 01:05:20|13527.9|13525.9|13529.1|13527.1|13529.5|13527.5|13526.7|13524.7|40
1646960730000|2022-03-11 01:05:30|13528.7|13526.7|13526.6|13524.6|13529.5|13527.5|13524.7|13522.7|87
1646960740000|2022-03-11 01:05:40|13526.5|13524.5|13529.9|13527.9|13530.1|13528.1|13526|13524|40
1646960750000|2022-03-11 01:05:50|13529.7|13527.7|13528.6|13526.6|13530|13528|13528.5|13526.5|8
1646960760000|2022-03-11 01:06:00|13528.9|13526.9|13528.2|13526.2|13528.9|13526.9|13527.4|13525.4|20
1646960770000|2022-03-11 01:06:10|13528.1|13526.1|13532|13530|13532.5|13530.5|13528.1|13526.1|52
1646960780000|2022-03-11 01:06:20|13531.7|13529.7|13530.9|13528.9|13532.4|13530.4|13530.4|13528.4|13
1646960790000|2022-03-11 01:06:30|13531|13529|13532|13530|13532.2|13530.2|13531|13529|5
1646960800000|2022-03-11 01:06:40|13531|13529|13532.6|13530.6|13532.7|13530.7|13530.9|13528.9|24
1646960810000|2022-03-11 01:06:50|13532.5|13530.5|13532.1|13530.1|13532.5|13530.5|13531.9|13529.9|6
1646960820000|2022-03-11 01:07:00|13532|13530|13532.7|13530.7|13533.2|13531.2|13532|13530|31
1646960830000|2022-03-11 01:07:10|13532.9|13530.9|13533.1|13531.1|13534.2|13532.2|13532.6|13530.6|28
1646960840000|2022-03-11 01:07:20|13533|13531|13534.2|13532.2|13534.2|13532.2|13532.9|13530.9|8
1646960850000|2022-03-11 01:07:30|13534.6|13532.6|13540.4|13538.4|13540.5|13538.5|13534.6|13532.6|37
1646960860000|2022-03-11 01:07:40|13540.5|13538.5|13541.1|13539.1|13543.1|13541.1|13540.2|13538.2|39
1646960870000|2022-03-11 01:07:50|13541.2|13539.2|13539.6|13537.6|13542.5|13540.5|13539|13537|21
1646960880000|2022-03-11 01:08:00|13539.7|13537.7|13533.2|13531.2|13540|13538|13532.9|13530.9|33
1646960890000|2022-03-11 01:08:10|13533.1|13531.1|13532.6|13530.6|13534.6|13532.6|13532.5|13530.5|14
1646960900000|2022-03-11 01:08:20|13532.7|13530.7|13533.5|13531.5|13533.6|13531.6|13531.7|13529.7|21
1646960910000|2022-03-11 01:08:30|13533.6|13531.6|13533.6|13531.6|13534|13532|13532.7|13530.7|12
1646960920000|2022-03-11 01:08:40|13533.7|13531.7|13534.1|13532.1|13534.2|13532.2|13533.7|13531.7|2
1646960930000|2022-03-11 01:08:50|13534|13532|13533.9|13531.9|13534.1|13532.1|13533.6|13531.6|3
1646960940000|2022-03-11 01:09:00|13533.7|13531.7|13533.2|13531.2|13534.2|13532.2|13532.9|13530.9|16
1646960950000|2022-03-11 01:09:10|13533.4|13531.4|13533.7|13531.7|13533.9|13531.9|13533.4|13531.4|1
1646960960000|2022-03-11 01:09:20|13533.9|13531.9|13534.6|13532.6|13535.6|13533.6|13533.9|13531.9|7
1646960970000|2022-03-11 01:09:30|13534.7|13532.7|13533.6|13531.6|13535.4|13533.4|13533.6|13531.6|10
1646960980000|2022-03-11 01:09:40|13533.5|13531.5|13534.9|13532.9|13534.9|13532.9|13533.5|13531.5|14
1646960990000|2022-03-11 01:09:50|13535.4|13533.4|13536.5|13534.5|13536.5|13534.5|13535.1|13533.1|6
1646961000000|2022-03-11 01:10:00|13536.9|13534.9|13536.9|13534.9|13537|13535|13536.2|13534.2|12
1646961010000|2022-03-11 01:10:10|13536.6|13534.6|13535.4|13533.4|13536.9|13534.9|13535|13533|9
1646961020000|2022-03-11 01:10:20|13535.2|13533.2|13534.6|13532.6|13535.2|13533.2|13534.6|13532.6|12
1646961030000|2022-03-11 01:10:30|13534.5|13532.5|13534.4|13532.4|13534.7|13532.7|13534.2|13532.2|8
1646961040000|2022-03-11 01:10:40|13534.2|13532.2|13534.7|13532.7|13535.1|13533.1|13534.2|13532.2|11
1646961050000|2022-03-11 01:10:50|13534.9|13532.9|13536.4|13534.4|13536.5|13534.5|13534.6|13532.6|8
1646961060000|2022-03-11 01:11:00|13536.5|13534.5|13532.4|13530.4|13536.9|13534.9|13532.4|13530.4|31
1646961070000|2022-03-11 01:11:10|13532.7|13530.7|13533.4|13531.4|13534.2|13532.2|13532.5|13530.5|14
1646961080000|2022-03-11 01:11:20|13533.2|13531.2|13533.7|13531.7|13533.7|13531.7|13532.2|13530.2|8
1646961090000|2022-03-11 01:11:30|13533.9|13531.9|13534.2|13532.2|13535.1|13533.1|13533.9|13531.9|9
1646961100000|2022-03-11 01:11:40|13534.1|13532.1|13534.2|13532.2|13534.5|13532.5|13533.7|13531.7|4
1646961110000|2022-03-11 01:11:50|13533.7|13531.7|13533.9|13531.9|13533.9|13531.9|13533.2|13531.2|3
1646961120000|2022-03-11 01:12:00|13533.7|13531.7|13533.9|13531.9|13534.6|13532.6|13533.1|13531.1|7
1646961130000|2022-03-11 01:12:10|13533.7|13531.7|13535.1|13533.1|13535.1|13533.1|13532.7|13530.7|10
1646961140000|2022-03-11 01:12:20|13535|13533|13534.4|13532.4|13535.1|13533.1|13534|13532|4
1646961150000|2022-03-11 01:12:30|13534.2|13532.2|13534.4|13532.4|13535|13533|13534.1|13532.1|11
1646961160000|2022-03-11 01:12:40|13534.2|13532.2|13534.4|13532.4|13534.4|13532.4|13534.2|13532.2|2
1646961170000|2022-03-11 01:12:50|13534.2|13532.2|13536.2|13534.2|13541.5|13539.5|13534|13532|33
1646961180000|2022-03-11 01:13:00|13536.1|13534.1|13537.6|13535.6|13537.7|13535.7|13536.1|13534.1|1
1646961190000|2022-03-11 01:13:10|13537.1|13535.1|13537.4|13535.4|13537.9|13535.9|13536.2|13534.2|13
1646961200000|2022-03-11 01:13:20|13537.5|13535.5|13539.2|13537.2|13539.2|13537.2|13536.9|13534.9|11
1646961210000|2022-03-11 01:13:30|13539.1|13537.1|13539.4|13537.4|13540.2|13538.2|13538.9|13536.9|9
1646961220000|2022-03-11 01:13:40|13539.2|13537.2|13540.7|13538.7|13540.7|13538.7|13539.2|13537.2|3
1646961230000|2022-03-11 01:13:50|13540.2|13538.2|13538.9|13536.9|13540.2|13538.2|13538|13536|20
1646961240000|2022-03-11 01:14:00|13538.7|13536.7|13536.2|13534.2|13538.7|13536.7|13535.9|13533.9|9
1646961250000|2022-03-11 01:14:10|13536.4|13534.4|13535.1|13533.1|13536.4|13534.4|13535.1|13533.1|3
1646961260000|2022-03-11 01:14:20|13535|13533|13537.1|13535.1|13537.9|13535.9|13535|13533|7
1646961270000|2022-03-11 01:14:30|13537|13535|13537.1|13535.1|13537.1|13535.1|13536.2|13534.2|8
1646961280000|2022-03-11 01:14:40|13537|13535|13538.6|13536.6|13538.6|13536.6|13537|13535|3
1646961290000|2022-03-11 01:14:50|13538.5|13536.5|13538|13536|13538.9|13536.9|13537.9|13535.9|6
1646961300000|2022-03-11 01:15:00|13538.1|13536.1|13539.6|13537.6|13541|13539|13536.6|13534.6|27
1646961310000|2022-03-11 01:15:10|13539.5|13537.5|13540.2|13538.2|13543|13541|13538.4|13536.4|23
1646961320000|2022-03-11 01:15:20|13540.4|13538.4|13545.5|13543.5|13545.7|13543.7|13539.9|13537.9|32
1646961330000|2022-03-11 01:15:30|13545.4|13543.4|13545.6|13543.6|13547|13545|13545.2|13543.2|34
1646961340000|2022-03-11 01:15:40|13545.7|13543.7|13547.5|13545.5|13548.1|13546.1|13545.6|13543.6|21
1646961350000|2022-03-11 01:15:50|13547.4|13545.4|13548.4|13546.4|13549.5|13547.5|13547.2|13545.2|34
1646961360000|2022-03-11 01:16:00|13548.7|13546.7|13547.6|13545.6|13548.9|13546.9|13547.5|13545.5|24
1646961370000|2022-03-11 01:16:10|13547.5|13545.5|13547.6|13545.6|13548.4|13546.4|13546.5|13544.5|15
1646961380000|2022-03-11 01:16:20|13547.9|13545.9|13547.7|13545.7|13548.6|13546.6|13546.5|13544.5|20
1646961390000|2022-03-11 01:16:30|13547.6|13545.6|13546.5|13544.5|13547.9|13545.9|13546.4|13544.4|3
1646961400000|2022-03-11 01:16:40|13546.6|13544.6|13549.1|13547.1|13549.6|13547.6|13545.5|13543.5|40
1646961410000|2022-03-11 01:16:50|13549.4|13547.4|13547.9|13545.9|13549.4|13547.4|13547|13545|9
1646961420000|2022-03-11 01:17:00|13548|13546|13544.7|13542.7|13548.6|13546.6|13544.7|13542.7|27
1646961430000|2022-03-11 01:17:10|13544.9|13542.9|13546|13544|13547.5|13545.5|13544.9|13542.9|15
1646961440000|2022-03-11 01:17:20|13546.1|13544.1|13546.6|13544.6|13546.9|13544.9|13546.1|13544.1|5
1646961450000|2022-03-11 01:17:30|13548.1|13546.1|13548.5|13546.5|13548.9|13546.9|13548.1|13546.1|18
1646961460000|2022-03-11 01:17:40|13548.4|13546.4|13547.6|13545.6|13548.4|13546.4|13546.9|13544.9|15
1646961470000|2022-03-11 01:17:50|13548|13546|13548.9|13546.9|13549.2|13547.2|13547.1|13545.1|13
1646961480000|2022-03-11 01:18:00|13548.7|13546.7|13546.7|13544.7|13548.9|13546.9|13546.7|13544.7|22
1646961490000|2022-03-11 01:18:10|13546.9|13544.9|13547.6|13545.6|13548.7|13546.7|13546.9|13544.9|9
1646961500000|2022-03-11 01:18:20|13547.4|13545.4|13547.9|13545.9|13548.1|13546.1|13546.4|13544.4|6
1646961510000|2022-03-11 01:18:30|13548|13546|13548.5|13546.5|13548.9|13546.9|13548|13546|5
1646961520000|2022-03-11 01:18:40|13548.4|13546.4|13548.9|13546.9|13549.2|13547.2|13547.9|13545.9|4
1646961530000|2022-03-11 01:18:50|13549|13547|13549|13547|13549.2|13547.2|13548.9|13546.9|5
1646961540000|2022-03-11 01:19:00|13548.9|13546.9|13548.4|13546.4|13549.1|13547.1|13547.9|13545.9|5
1646961550000|2022-03-11 01:19:10|13548.5|13546.5|13548.9|13546.9|13549.6|13547.6|13548.5|13546.5|2
1646961560000|2022-03-11 01:19:20|13548.7|13546.7|13548.9|13546.9|13548.9|13546.9|13547.6|13545.6|31
1646961570000|2022-03-11 01:19:30|13549|13547|13548.9|13546.9|13549|13547|13548.5|13546.5|13
1646961580000|2022-03-11 01:19:40|13548.5|13546.5|13548.2|13546.2|13548.5|13546.5|13547.7|13545.7|19
1646961590000|2022-03-11 01:19:50|13548|13546|13547.7|13545.7|13548.2|13546.2|13547.6|13545.6|8
1646961600000|2022-03-11 01:20:00|13548.1|13546.1|13547.5|13545.5|13548.9|13546.9|13547.5|13545.5|35
1646961610000|2022-03-11 01:20:10|13547.6|13545.6|13547.4|13545.4|13547.6|13545.6|13547.4|13545.4|27
1646961620000|2022-03-11 01:20:20|13547.5|13545.5|13546.6|13544.6|13547.5|13545.5|13543.9|13541.9|40
1646961630000|2022-03-11 01:20:30|13546.9|13544.9|13546.6|13544.6|13546.9|13544.9|13546.4|13544.4|9
1646961640000|2022-03-11 01:20:40|13546.5|13544.5|13546|13544|13546.6|13544.6|13544.9|13542.9|6
1646961650000|2022-03-11 01:20:50|13546.1|13544.1|13544|13542|13546.1|13544.1|13543.7|13541.7|10
1646961660000|2022-03-11 01:21:00|13544.1|13542.1|13546.7|13544.7|13546.7|13544.7|13544.1|13542.1|14
1646961670000|2022-03-11 01:21:10|13546.6|13544.6|13544.9|13542.9|13546.9|13544.9|13544.9|13542.9|9
1646961680000|2022-03-11 01:21:20|13545.1|13543.1|13544.9|13542.9|13545.1|13543.1|13544.5|13542.5|9
1646961690000|2022-03-11 01:21:30|13544.6|13542.6|13544.7|13542.7|13546.1|13544.1|13544.6|13542.6|7
1646961700000|2022-03-11 01:21:40|13544.6|13542.6|13542.2|13540.2|13544.7|13542.7|13540.4|13538.4|34
1646961710000|2022-03-11 01:21:50|13542.4|13540.4|13539.2|13537.2|13542.6|13540.6|13539.1|13537.1|14
1646961720000|2022-03-11 01:22:00|13539.4|13537.4|13540.9|13538.9|13542.1|13540.1|13539.4|13537.4|8
1646961730000|2022-03-11 01:22:10|13541.2|13539.2|13542|13540|13542.6|13540.6|13540.7|13538.7|8
1646961740000|2022-03-11 01:22:20|13542.4|13540.4|13540.9|13538.9|13542.6|13540.6|13540.9|13538.9|9
1646961750000|2022-03-11 01:22:30|13540.2|13538.2|13540.4|13538.4|13541.2|13539.2|13537.5|13535.5|24
1646961760000|2022-03-11 01:22:40|13540.5|13538.5|13539.1|13537.1|13541|13539|13539|13537|8
1646961770000|2022-03-11 01:22:50|13539|13537|13536.5|13534.5|13539.1|13537.1|13535.4|13533.4|20
1646961780000|2022-03-11 01:23:00|13536.4|13534.4|13534.6|13532.6|13536.4|13534.4|13533.4|13531.4|27
1646961790000|2022-03-11 01:23:10|13534.5|13532.5|13533.4|13531.4|13534.6|13532.6|13533.2|13531.2|16
1646961800000|2022-03-11 01:23:20|13533.7|13531.7|13532|13530|13533.9|13531.9|13532|13530|16
1646961810000|2022-03-11 01:23:30|13532.1|13530.1|13531.4|13529.4|13532.6|13530.6|13531|13529|21
1646961820000|2022-03-11 01:23:40|13531.2|13529.2|13530|13528|13531.5|13529.5|13529.4|13527.4|16
1646961830000|2022-03-11 01:23:50|13529.7|13527.7|13529.4|13527.4|13530.5|13528.5|13529|13527|21
1646961840000|2022-03-11 01:24:00|13529.6|13527.6|13529|13527|13529.6|13527.6|13528.7|13526.7|7
1646961850000|2022-03-11 01:24:10|13528.9|13526.9|13528.1|13526.1|13529.6|13527.6|13528.1|13526.1|20
1646961860000|2022-03-11 01:24:20|13526.9|13524.9|13523.9|13521.9|13526.9|13524.9|13523.4|13521.4|73
1646961870000|2022-03-11 01:24:30|13523.7|13521.7|13518.4|13516.4|13523.9|13521.9|13518.4|13516.4|102
1646961880000|2022-03-11 01:24:40|13518.2|13516.2|13517.7|13515.7|13519.6|13517.6|13517.7|13515.7|23
1646961890000|2022-03-11 01:24:50|13517.9|13515.9|13514.9|13512.9|13518|13516|13513.7|13511.7|28
1646961900000|2022-03-11 01:25:00|13514.5|13512.5|13516.5|13514.5|13516.5|13514.5|13514|13512|51
1646961910000|2022-03-11 01:25:10|13516.6|13514.6|13517.9|13515.9|13517.9|13515.9|13516.1|13514.1|29
1646961920000|2022-03-11 01:25:20|13518.5|13516.5|13515.6|13513.6|13518.5|13516.5|13515|13513|33
1646961930000|2022-03-11 01:25:30|13515.5|13513.5|13515.6|13513.6|13516.4|13514.4|13514.9|13512.9|27
1646961940000|2022-03-11 01:25:40|13515.5|13513.5|13514.5|13512.5|13515.5|13513.5|13514.1|13512.1|18
1646961950000|2022-03-11 01:25:50|13514.1|13512.1|13515.1|13513.1|13516.7|13514.7|13513.9|13511.9|26
1646961960000|2022-03-11 01:26:00|13515.6|13513.6|13514.5|13512.5|13515.6|13513.6|13513.6|13511.6|51
1646961970000|2022-03-11 01:26:10|13514.1|13512.1|13511.2|13509.2|13514.2|13512.2|13510.4|13508.4|41
1646961980000|2022-03-11 01:26:20|13511.4|13509.4|13508.9|13506.9|13511.7|13509.7|13508.9|13506.9|38
1646961990000|2022-03-11 01:26:30|13509|13507|13506.5|13504.5|13509.1|13507.1|13506.1|13504.1|29
1646962000000|2022-03-11 01:26:40|13506.4|13504.4|13504.7|13502.7|13507|13505|13504|13502|71
1646962010000|2022-03-11 01:26:50|13504.6|13502.6|13508.1|13506.1|13509.1|13507.1|13504.2|13502.2|39
1646962020000|2022-03-11 01:27:00|13508.4|13506.4|13506.9|13504.9|13508.5|13506.5|13504.9|13502.9|81
1646962030000|2022-03-11 01:27:10|13507|13505|13506.2|13504.2|13507|13505|13505.7|13503.7|14
1646962040000|2022-03-11 01:27:20|13506.1|13504.1|13505.1|13503.1|13507.1|13505.1|13505.1|13503.1|38
1646962050000|2022-03-11 01:27:30|13505.6|13503.6|13505.6|13503.6|13505.9|13503.9|13505.1|13503.1|20
1646962060000|2022-03-11 01:27:40|13505.7|13503.7|13504.5|13502.5|13505.9|13503.9|13504.2|13502.2|29
1646962070000|2022-03-11 01:27:50|13504.2|13502.2|13504.2|13502.2|13505|13503|13504.2|13502.2|18
1646962080000|2022-03-11 01:28:00|13504.1|13502.1|13513.9|13511.9|13514.2|13512.2|13503.6|13501.6|145
1646962090000|2022-03-11 01:28:10|13513.7|13511.7|13516.6|13514.6|13516.7|13514.7|13511.9|13509.9|40
1646962100000|2022-03-11 01:28:20|13516.4|13514.4|13514.9|13512.9|13516.7|13514.7|13513|13511|27
1646962110000|2022-03-11 01:28:30|13513.7|13511.7|13512.6|13510.6|13514|13512|13511.9|13509.9|18
1646962120000|2022-03-11 01:28:40|13513.2|13511.2|13515|13513|13516.1|13514.1|13513.2|13511.2|283
1646962130000|2022-03-11 01:28:50|13514.7|13512.7|13515|13513|13515.6|13513.6|13514.7|13512.7|15
1646962140000|2022-03-11 01:29:00|13514|13512|13515.2|13513.2|13516|13514|13514|13512|10
1646962150000|2022-03-11 01:29:10|13515.1|13513.1|13516.5|13514.5|13518.2|13516.2|13514.7|13512.7|57
1646962160000|2022-03-11 01:29:20|13516.4|13514.4|13512|13510|13517.5|13515.5|13512|13510|45
1646962170000|2022-03-11 01:29:30|13512.7|13510.7|13514|13512|13514|13512|13510.6|13508.6|18
1646962180000|2022-03-11 01:29:40|13513.9|13511.9|13514.4|13512.4|13514.9|13512.9|13513.5|13511.5|12
1646962190000|2022-03-11 01:29:50|13514.5|13512.5|13516.5|13514.5|13516.6|13514.6|13514.4|13512.4|17
1646962200000|2022-03-11 01:30:00|13516.6|13514.6|13512.7|13510.7|13516.6|13514.6|13510.6|13508.6|44
1646962210000|2022-03-11 01:30:10|13512.6|13510.6|13509.9|13507.9|13512.6|13510.6|13508.7|13506.7|27
1646962220000|2022-03-11 01:30:20|13510|13508|13511.9|13509.9|13513.1|13511.1|13510|13508|28
1646962230000|2022-03-11 01:30:30|13511.6|13509.6|13509.1|13507.1|13511.7|13509.7|13508.6|13506.6|21
1646962240000|2022-03-11 01:30:40|13509.4|13507.4|13512.9|13510.9|13513.1|13511.1|13509.4|13507.4|31
1646962250000|2022-03-11 01:30:50|13512.6|13510.6|13514.9|13512.9|13515.4|13513.4|13512.5|13510.5|26
1646962260000|2022-03-11 01:31:00|13514.4|13512.4|13515.2|13513.2|13515.4|13513.4|13513.1|13511.1|35
1646962270000|2022-03-11 01:31:10|13515.5|13513.5|13518.1|13516.1|13518.4|13516.4|13515.5|13513.5|36
1646962280000|2022-03-11 01:31:20|13517.7|13515.7|13519.2|13517.2|13519.4|13517.4|13517.4|13515.4|26
1646962290000|2022-03-11 01:31:30|13518.2|13516.2|13518.1|13516.1|13518.2|13516.2|13517.4|13515.4|5
1646962300000|2022-03-11 01:31:40|13517.9|13515.9|13518.5|13516.5|13519.2|13517.2|13516.2|13514.2|22
1646962310000|2022-03-11 01:31:50|13518.4|13516.4|13515.1|13513.1|13518.6|13516.6|13515.1|13513.1|18
1646962320000|2022-03-11 01:32:00|13515.2|13513.2|13516.4|13514.4|13516.6|13514.6|13514.5|13512.5|19
1646962330000|2022-03-11 01:32:10|13516.5|13514.5|13514.9|13512.9|13516.6|13514.6|13514.1|13512.1|16
1646962340000|2022-03-11 01:32:20|13514.7|13512.7|13514|13512|13515.2|13513.2|13514|13512|9
1646962350000|2022-03-11 01:32:30|13514.1|13512.1|13513.2|13511.2|13514.4|13512.4|13513|13511|14
1646962360000|2022-03-11 01:32:40|13513|13511|13514.6|13512.6|13515.2|13513.2|13513|13511|18
1646962370000|2022-03-11 01:32:50|13514.1|13512.1|13510.1|13508.1|13514.5|13512.5|13509.1|13507.1|33
1646962380000|2022-03-11 01:33:00|13510|13508|13507.7|13505.7|13510|13508|13507.5|13505.5|33
1646962390000|2022-03-11 01:33:10|13507.6|13505.6|13508|13506|13508.1|13506.1|13505.9|13503.9|46
1646962400000|2022-03-11 01:33:20|13508.2|13506.2|13510.2|13508.2|13511|13509|13508|13506|15
1646962410000|2022-03-11 01:33:30|13510.1|13508.1|13509.9|13507.9|13510.6|13508.6|13508.2|13506.2|23
1646962420000|2022-03-11 01:33:40|13510.2|13508.2|13509.6|13507.6|13511.6|13509.6|13509.5|13507.5|32
1646962430000|2022-03-11 01:33:50|13509.2|13507.2|13510.4|13508.4|13511.9|13509.9|13509.2|13507.2|28
1646962440000|2022-03-11 01:34:00|13510.2|13508.2|13508.5|13506.5|13511.2|13509.2|13508.2|13506.2|12
1646962450000|2022-03-11 01:34:10|13508.9|13506.9|13509.4|13507.4|13509.9|13507.9|13508.1|13506.1|19
1646962460000|2022-03-11 01:34:20|13509.5|13507.5|13511.1|13509.1|13511.6|13509.6|13508.2|13506.2|20
1646962470000|2022-03-11 01:34:30|13511.2|13509.2|13510.9|13508.9|13511.2|13509.2|13509.9|13507.9|15
1646962480000|2022-03-11 01:34:40|13511|13509|13514.4|13512.4|13514.4|13512.4|13511|13509|55
1646962490000|2022-03-11 01:34:50|13514.5|13512.5|13515.1|13513.1|13515.9|13513.9|13514.5|13512.5|27
1646962500000|2022-03-11 01:35:00|13514.9|13512.9|13515.9|13513.9|13516.2|13514.2|13513.9|13511.9|12
1646962510000|2022-03-11 01:35:10|13516|13514|13515.9|13513.9|13516.2|13514.2|13514.7|13512.7|11
1646962520000|2022-03-11 01:35:20|13516.1|13514.1|13518.6|13516.6|13518.9|13516.9|13515.6|13513.6|24
1646962530000|2022-03-11 01:35:30|13518.7|13516.7|13520.5|13518.5|13520.5|13518.5|13518.7|13516.7|25
1646962540000|2022-03-11 01:35:40|13520.6|13518.6|13521.6|13519.6|13522.6|13520.6|13520.4|13518.4|43
1646962550000|2022-03-11 01:35:50|13521.7|13519.7|13521.4|13519.4|13522.6|13520.6|13520.5|13518.5|23
1646962560000|2022-03-11 01:36:00|13521.2|13519.2|13520.6|13518.6|13521.4|13519.4|13520|13518|16
1646962570000|2022-03-11 01:36:10|13521.2|13519.2|13520.6|13518.6|13521.4|13519.4|13519.7|13517.7|23
1646962580000|2022-03-11 01:36:20|13520.1|13518.1|13519.5|13517.5|13521.2|13519.2|13519.1|13517.1|20
1646962590000|2022-03-11 01:36:30|13519.6|13517.6|13520.1|13518.1|13521.9|13519.9|13519.6|13517.6|37
1646962600000|2022-03-11 01:36:40|13520.4|13518.4|13520.9|13518.9|13522.4|13520.4|13519.6|13517.6|31
1646962610000|2022-03-11 01:36:50|13520.7|13518.7|13522.7|13520.7|13523.2|13521.2|13520.7|13518.7|21
1646962620000|2022-03-11 01:37:00|13522.5|13520.5|13524.6|13522.6|13524.7|13522.7|13521.1|13519.1|34
1646962630000|2022-03-11 01:37:10|13524.7|13522.7|13522.6|13520.6|13526|13524|13521.2|13519.2|46
1646962640000|2022-03-11 01:37:20|13522.4|13520.4|13524.4|13522.4|13525|13523|13522.4|13520.4|18
1646962650000|2022-03-11 01:37:30|13524.2|13522.2|13524.2|13522.2|13524.5|13522.5|13523.4|13521.4|20
1646962660000|2022-03-11 01:37:40|13524.1|13522.1|13522.1|13520.1|13524.7|13522.7|13522.1|13520.1|24
1646962670000|2022-03-11 01:37:50|13522|13520|13519.1|13517.1|13522.1|13520.1|13519.1|13517.1|11
1646962680000|2022-03-11 01:38:00|13519.6|13517.6|13519|13517|13521.6|13519.6|13519|13517|17
1646962690000|2022-03-11 01:38:10|13518.9|13516.9|13517.4|13515.4|13518.9|13516.9|13516.2|13514.2|13
1646962700000|2022-03-11 01:38:20|13517.6|13515.6|13519.5|13517.5|13519.5|13517.5|13517.1|13515.1|6
1646962710000|2022-03-11 01:38:30|13519.4|13517.4|13517.1|13515.1|13519.5|13517.5|13517.1|13515.1|10
1646962720000|2022-03-11 01:38:40|13517|13515|13517.7|13515.7|13518.5|13516.5|13517|13515|2
1646962730000|2022-03-11 01:38:50|13517.5|13515.5|13516.7|13514.7|13518.5|13516.5|13516.7|13514.7|3
1646962740000|2022-03-11 01:39:00|13516.6|13514.6|13517.2|13515.2|13517.6|13515.6|13515.6|13513.6|10
1646962750000|2022-03-11 01:39:10|13517.1|13515.1|13517.2|13515.2|13518.1|13516.1|13516.6|13514.6|11
1646962760000|2022-03-11 01:39:20|13517.4|13515.4|13518.1|13516.1|13518.2|13516.2|13516.4|13514.4|9
1646962770000|2022-03-11 01:39:30|13518.2|13516.2|13520.4|13518.4|13521.6|13519.6|13518.2|13516.2|30
1646962780000|2022-03-11 01:39:40|13521.2|13519.2|13521.6|13519.6|13524.1|13522.1|13521.2|13519.2|18
1646962790000|2022-03-11 01:39:50|13521.9|13519.9|13523.6|13521.6|13523.9|13521.9|13521.6|13519.6|0
1646962800000|2022-03-11 01:40:00|13523.7|13521.7|13524.4|13522.4|13524.7|13522.7|13522.7|13520.7|25
1646962810000|2022-03-11 01:40:10|13524.5|13522.5|13524.5|13522.5|13526.9|13524.9|13524.4|13522.4|40
1646962820000|2022-03-11 01:40:20|13524.1|13522.1|13525.6|13523.6|13525.6|13523.6|13524|13522|15
1646962830000|2022-03-11 01:40:30|13525.5|13523.5|13525.2|13523.2|13525.9|13523.9|13524.2|13522.2|11
1646962840000|2022-03-11 01:40:40|13525.7|13523.7|13524.2|13522.2|13527.1|13525.1|13524.1|13522.1|50
1646962850000|2022-03-11 01:40:50|13524.4|13522.4|13525|13523|13525.6|13523.6|13523.9|13521.9|7
1646962860000|2022-03-11 01:41:00|13525.2|13523.2|13524.6|13522.6|13525.2|13523.2|13524|13522|17
1646962870000|2022-03-11 01:41:10|13524.5|13522.5|13523.4|13521.4|13524.5|13522.5|13522.5|13520.5|7
1646962880000|2022-03-11 01:41:20|13523.5|13521.5|13521|13519|13523.5|13521.5|13519.6|13517.6|20
1646962890000|2022-03-11 01:41:30|13520.5|13518.5|13518.9|13516.9|13521.7|13519.7|13518.9|13516.9|18
1646962900000|2022-03-11 01:41:40|13519|13517|13518.4|13516.4|13520.4|13518.4|13518.4|13516.4|10
1646962910000|2022-03-11 01:41:50|13518.2|13516.2|13520|13518|13520.1|13518.1|13518.2|13516.2|3
1646962920000|2022-03-11 01:42:00|13519.9|13517.9|13518.2|13516.2|13519.9|13517.9|13518.2|13516.2|7
1646962930000|2022-03-11 01:42:10|13518.4|13516.4|13521.5|13519.5|13521.5|13519.5|13518.4|13516.4|14
1646962940000|2022-03-11 01:42:20|13521.6|13519.6|13520.5|13518.5|13522.4|13520.4|13520.1|13518.1|7
1646962950000|2022-03-11 01:42:30|13520.7|13518.7|13521.1|13519.1|13521.4|13519.4|13520.4|13518.4|5
1646962960000|2022-03-11 01:42:40|13521.2|13519.2|13522.7|13520.7|13522.7|13520.7|13519.2|13517.2|22
1646962970000|2022-03-11 01:42:50|13522|13520|13522.7|13520.7|13524.2|13522.2|13520.6|13518.6|20
1646962980000|2022-03-11 01:43:00|13522.6|13520.6|13523.6|13521.6|13523.6|13521.6|13522.6|13520.6|3
1646962990000|2022-03-11 01:43:10|13524.1|13522.1|13523.6|13521.6|13524.5|13522.5|13523|13521|5
1646963000000|2022-03-11 01:43:20|13523.5|13521.5|13523.5|13521.5|13524.2|13522.2|13523.4|13521.4|6
1646963010000|2022-03-11 01:43:30|13523.7|13521.7|13524.1|13522.1|13524.2|13522.2|13523|13521|6
1646963020000|2022-03-11 01:43:40|13524.2|13522.2|13526.6|13524.6|13526.6|13524.6|13524.2|13522.2|13
1646963030000|2022-03-11 01:43:50|13526.5|13524.5|13529|13527|13529.7|13527.7|13526.4|13524.4|58
1646963040000|2022-03-11 01:44:00|13529.1|13527.1|13531.1|13529.1|13532.1|13530.1|13528.4|13526.4|37
1646963050000|2022-03-11 01:44:10|13531.4|13529.4|13531.9|13529.9|13532|13530|13530.5|13528.5|27
1646963060000|2022-03-11 01:44:20|13531.6|13529.6|13530.6|13528.6|13531.9|13529.9|13530.5|13528.5|4
1646963070000|2022-03-11 01:44:30|13530.5|13528.5|13529.2|13527.2|13530.6|13528.6|13528.7|13526.7|10
1646963080000|2022-03-11 01:44:40|13529.1|13527.1|13529.7|13527.7|13530.5|13528.5|13527.5|13525.5|13
1646963090000|2022-03-11 01:44:50|13529.9|13527.9|13530.5|13528.5|13531|13529|13529.9|13527.9|17
1646963100000|2022-03-11 01:45:00|13530.4|13528.4|13530.9|13528.9|13531.6|13529.6|13530.2|13528.2|13
1646963110000|2022-03-11 01:45:10|13531.1|13529.1|13533.5|13531.5|13534|13532|13530.5|13528.5|23
1646963120000|2022-03-11 01:45:20|13533.7|13531.7|13535|13533|13535|13533|13532.5|13530.5|15
1646963130000|2022-03-11 01:45:30|13535.1|13533.1|13532.4|13530.4|13535.7|13533.7|13532.4|13530.4|14
1646963140000|2022-03-11 01:45:40|13531.6|13529.6|13532.7|13530.7|13533.2|13531.2|13531.5|13529.5|25
1646963150000|2022-03-11 01:45:50|13532.6|13530.6|13535|13533|13535.2|13533.2|13532.1|13530.1|19
1646963160000|2022-03-11 01:46:00|13535.1|13533.1|13534.2|13532.2|13535.6|13533.6|13533.9|13531.9|14
1646963170000|2022-03-11 01:46:10|13534|13532|13534.4|13532.4|13535.1|13533.1|13533.7|13531.7|14
1646963180000|2022-03-11 01:46:20|13534|13532|13532|13530|13534.2|13532.2|13531.9|13529.9|10
1646963190000|2022-03-11 01:46:30|13531.9|13529.9|13532.5|13530.5|13532.7|13530.7|13531.6|13529.6|15
1646963200000|2022-03-11 01:46:40|13532.4|13530.4|13530.6|13528.6|13532.4|13530.4|13530.2|13528.2|11
1646963210000|2022-03-11 01:46:50|13530.5|13528.5|13531.2|13529.2|13531.2|13529.2|13529.4|13527.4|19
1646963220000|2022-03-11 01:47:00|13531.9|13529.9|13531.5|13529.5|13532.1|13530.1|13531.1|13529.1|6
1646963230000|2022-03-11 01:47:10|13531.1|13529.1|13530.1|13528.1|13531.1|13529.1|13529.6|13527.6|20
1646963240000|2022-03-11 01:47:20|13530.2|13528.2|13531.6|13529.6|13532.1|13530.1|13530.2|13528.2|7
1646963250000|2022-03-11 01:47:30|13530.5|13528.5|13531.9|13529.9|13531.9|13529.9|13530|13528|11
1646963260000|2022-03-11 01:47:40|13532|13530|13533.5|13531.5|13533.7|13531.7|13531.5|13529.5|14
1646963270000|2022-03-11 01:47:50|13533.4|13531.4|13533.7|13531.7|13534|13532|13533.4|13531.4|2
1646963280000|2022-03-11 01:48:00|13533.6|13531.6|13532.4|13530.4|13533.6|13531.6|13531.5|13529.5|12
1646963290000|2022-03-11 01:48:10|13532.7|13530.7|13531.7|13529.7|13533|13531|13531.6|13529.6|16
1646963300000|2022-03-11 01:48:20|13531.4|13529.4|13531.5|13529.5|13532|13530|13531.4|13529.4|4
1646963310000|2022-03-11 01:48:30|13531.2|13529.2|13531.2|13529.2|13531.2|13529.2|13530.7|13528.7|4
1646963320000|2022-03-11 01:48:40|13531.1|13529.1|13529|13527|13531.1|13529.1|13529|13527|6
1646963330000|2022-03-11 01:48:50|13529.2|13527.2|13530.5|13528.5|13530.5|13528.5|13528.4|13526.4|19
1646963340000|2022-03-11 01:49:00|13530.6|13528.6|13527.5|13525.5|13531.1|13529.1|13527.5|13525.5|24
1646963350000|2022-03-11 01:49:10|13527|13525|13525.7|13523.7|13527.2|13525.2|13525.5|13523.5|22
1646963360000|2022-03-11 01:49:20|13525.6|13523.6|13525.1|13523.1|13526.1|13524.1|13524.9|13522.9|21
1646963370000|2022-03-11 01:49:30|13524.6|13522.6|13524.5|13522.5|13525.1|13523.1|13524.4|13522.4|15
1646963380000|2022-03-11 01:49:40|13524.4|13522.4|13520.6|13518.6|13524.4|13522.4|13520.6|13518.6|38
1646963390000|2022-03-11 01:49:50|13520.5|13518.5|13522.1|13520.1|13522.1|13520.1|13519.2|13517.2|23
1646963400000|2022-03-11 01:50:00|13522.6|13520.6|13522|13520|13523.2|13521.2|13521.4|13519.4|19
1646963410000|2022-03-11 01:50:10|13522.1|13520.1|13522.4|13520.4|13522.7|13520.7|13521.6|13519.6|6
1646963420000|2022-03-11 01:50:20|13522.2|13520.2|13521.9|13519.9|13523|13521|13521.9|13519.9|22
1646963430000|2022-03-11 01:50:30|13521|13519|13523.9|13521.9|13523.9|13521.9|13520.4|13518.4|21
1646963440000|2022-03-11 01:50:40|13523.6|13521.6|13521|13519|13523.9|13521.9|13520.2|13518.2|54
1646963450000|2022-03-11 01:50:50|13521.1|13519.1|13518.2|13516.2|13521.7|13519.7|13517.6|13515.6|18
1646963460000|2022-03-11 01:51:00|13518.5|13516.5|13519|13517|13519|13517|13517.1|13515.1|25
1646963470000|2022-03-11 01:51:10|13519.5|13517.5|13520.6|13518.6|13520.7|13518.7|13519.5|13517.5|18
1646963480000|2022-03-11 01:51:20|13520.7|13518.7|13520.4|13518.4|13521.9|13519.9|13520.1|13518.1|21
1646963490000|2022-03-11 01:51:30|13520.1|13518.1|13522.2|13520.2|13523.6|13521.6|13520.1|13518.1|16
1646963500000|2022-03-11 01:51:40|13522.4|13520.4|13520|13518|13522.9|13520.9|13519.5|13517.5|22
1646963510000|2022-03-11 01:51:50|13519.9|13517.9|13517.6|13515.6|13519.9|13517.9|13517.4|13515.4|24
1646963520000|2022-03-11 01:52:00|13517.4|13515.4|13518.1|13516.1|13518.5|13516.5|13516.7|13514.7|24
1646963530000|2022-03-11 01:52:10|13518.2|13516.2|13518.6|13516.6|13519.1|13517.1|13517.9|13515.9|9
1646963540000|2022-03-11 01:52:20|13518.5|13516.5|13520|13518|13520.4|13518.4|13518.1|13516.1|7
1646963550000|2022-03-11 01:52:30|13520.4|13518.4|13517.9|13515.9|13520.4|13518.4|13517.9|13515.9|14
1646963560000|2022-03-11 01:52:40|13517.7|13515.7|13518.4|13516.4|13518.6|13516.6|13516.7|13514.7|19
1646963570000|2022-03-11 01:52:50|13518.5|13516.5|13517.4|13515.4|13519.6|13517.6|13516.2|13514.2|23
1646963580000|2022-03-11 01:53:00|13518|13516|13515.2|13513.2|13518.1|13516.1|13514.4|13512.4|20
1646963590000|2022-03-11 01:53:10|13515.4|13513.4|13514.9|13512.9|13515.6|13513.6|13514|13512|19
1646963600000|2022-03-11 01:53:20|13515.1|13513.1|13514.9|13512.9|13516.2|13514.2|13514.6|13512.6|13
1646963610000|2022-03-11 01:53:30|13514.7|13512.7|13515.5|13513.5|13515.5|13513.5|13513.7|13511.7|4
1646963620000|2022-03-11 01:53:40|13515.4|13513.4|13517.2|13515.2|13517.6|13515.6|13515|13513|10
1646963630000|2022-03-11 01:53:50|13517.4|13515.4|13517.5|13515.5|13517.6|13515.6|13516|13514|2
1646963640000|2022-03-11 01:54:00|13517.4|13515.4|13516.7|13514.7|13517.9|13515.9|13516.5|13514.5|5
1646963650000|2022-03-11 01:54:10|13516.9|13514.9|13520|13518|13520.1|13518.1|13516.9|13514.9|20
1646963660000|2022-03-11 01:54:20|13519.9|13517.9|13519.9|13517.9|13519.9|13517.9|13518.5|13516.5|13
1646963670000|2022-03-11 01:54:30|13519.7|13517.7|13518.4|13516.4|13520.5|13518.5|13518|13516|13
1646963680000|2022-03-11 01:54:40|13518.2|13516.2|13519.6|13517.6|13519.6|13517.6|13517.5|13515.5|10
1646963690000|2022-03-11 01:54:50|13519.7|13517.7|13518.4|13516.4|13520.6|13518.6|13518.1|13516.1|19
1646963700000|2022-03-11 01:55:00|13518.2|13516.2|13519.9|13517.9|13520|13518|13517.2|13515.2|12
1646963710000|2022-03-11 01:55:10|13519.7|13517.7|13517.2|13515.2|13519.9|13517.9|13517.1|13515.1|10
1646963720000|2022-03-11 01:55:20|13517.4|13515.4|13516.6|13514.6|13517.9|13515.9|13516.6|13514.6|8
1646963730000|2022-03-11 01:55:30|13516.5|13514.5|13516.5|13514.5|13517|13515|13516.2|13514.2|3
1646963740000|2022-03-11 01:55:40|13516.6|13514.6|13516.2|13514.2|13516.6|13514.6|13515.9|13513.9|6
1646963750000|2022-03-11 01:55:50|13516.4|13514.4|13516.2|13514.2|13516.6|13514.6|13515.7|13513.7|14
1646963760000|2022-03-11 01:56:00|13516.1|13514.1|13516.1|13514.1|13517.1|13515.1|13516|13514|3
1646963770000|2022-03-11 01:56:10|13516.2|13514.2|13515.7|13513.7|13516.6|13514.6|13515.6|13513.6|1
1646963780000|2022-03-11 01:56:20|13515.6|13513.6|13516.2|13514.2|13516.4|13514.4|13515.6|13513.6|7
1646963790000|2022-03-11 01:56:30|13515.9|13513.9|13515.7|13513.7|13516.2|13514.2|13515.4|13513.4|2
1646963800000|2022-03-11 01:56:40|13515.6|13513.6|13515.5|13513.5|13516.4|13514.4|13515.5|13513.5|4
1646963810000|2022-03-11 01:56:50|13515.1|13513.1|13516.2|13514.2|13517.4|13515.4|13515|13513|18
1646963820000|2022-03-11 01:57:00|13516.4|13514.4|13516.9|13514.9|13517.6|13515.6|13516.4|13514.4|9
1646963830000|2022-03-11 01:57:10|13517.1|13515.1|13516.7|13514.7|13517.6|13515.6|13515.4|13513.4|10
1646963840000|2022-03-11 01:57:20|13516.9|13514.9|13515.4|13513.4|13516.9|13514.9|13515.2|13513.2|10
1646963850000|2022-03-11 01:57:30|13515.2|13513.2|13515.1|13513.1|13515.5|13513.5|13514.5|13512.5|21
1646963860000|2022-03-11 01:57:40|13515.2|13513.2|13514|13512|13515.5|13513.5|13514|13512|17
1646963870000|2022-03-11 01:57:50|13513.7|13511.7|13516.2|13514.2|13516.6|13514.6|13513.7|13511.7|11
1646963880000|2022-03-11 01:58:00|13516.9|13514.9|13516.6|13514.6|13517.1|13515.1|13516.2|13514.2|2
1646963890000|2022-03-11 01:58:10|13516.7|13514.7|13514|13512|13516.7|13514.7|13513.7|13511.7|17
1646963900000|2022-03-11 01:58:20|13513.9|13511.9|13513.4|13511.4|13514|13512|13513.2|13511.2|27
1646963910000|2022-03-11 01:58:30|13513.5|13511.5|13513.4|13511.4|13513.6|13511.6|13513.1|13511.1|7
1646963920000|2022-03-11 01:58:40|13513.5|13511.5|13512.6|13510.6|13513.5|13511.5|13512.5|13510.5|23
1646963930000|2022-03-11 01:58:50|13512.5|13510.5|13513.9|13511.9|13514|13512|13512.5|13510.5|16
1646963940000|2022-03-11 01:59:00|13514|13512|13513.4|13511.4|13514.9|13512.9|13512.6|13510.6|8
1646963950000|2022-03-11 01:59:10|13513.2|13511.2|13513.5|13511.5|13514.1|13512.1|13513.1|13511.1|4
1646963960000|2022-03-11 01:59:20|13513.1|13511.1|13512.9|13510.9|13513.1|13511.1|13512.5|13510.5|20
1646963970000|2022-03-11 01:59:30|13512.6|13510.6|13512.1|13510.1|13513|13511|13512|13510|4
1646963980000|2022-03-11 01:59:40|13512|13510|13511.7|13509.7|13512|13510|13511.6|13509.6|6
1646963990000|2022-03-11 01:59:50|13511.9|13509.9|13512.2|13510.2|13512.5|13510.5|13511.6|13509.6|5
1646964000000|2022-03-11 02:00:00|13512.5|13510.5|13513.9|13511.9|13514.2|13512.2|13511.1|13509.1|29
1646964010000|2022-03-11 02:00:10|13513.2|13511.2|13510.2|13508.2|13514|13512|13509.5|13507.5|39
1646964020000|2022-03-11 02:00:20|13510.4|13508.4|13509.4|13507.4|13512.2|13510.2|13509.1|13507.1|18
1646964030000|2022-03-11 02:00:30|13509.1|13507.1|13509.9|13507.9|13510|13508|13507.4|13505.4|64
1646964040000|2022-03-11 02:00:40|13509.7|13507.7|13515.4|13513.4|13516.1|13514.1|13509.6|13507.6|19
1646964050000|2022-03-11 02:00:50|13515.2|13513.2|13516.5|13514.5|13516.7|13514.7|13513.7|13511.7|24
1646964060000|2022-03-11 02:01:00|13516.6|13514.6|13515.2|13513.2|13516.7|13514.7|13515.1|13513.1|11
1646964070000|2022-03-11 02:01:10|13515.9|13513.9|13515.9|13513.9|13515.9|13513.9|13514.6|13512.6|10
1646964080000|2022-03-11 02:01:20|13516.1|13514.1|13517.5|13515.5|13517.5|13515.5|13516.1|13514.1|24
1646964090000|2022-03-11 02:01:30|13517.4|13515.4|13517.4|13515.4|13517.6|13515.6|13517|13515|32
1646964100000|2022-03-11 02:01:40|13517.2|13515.2|13516.1|13514.1|13518.1|13516.1|13516.1|13514.1|26
1646964110000|2022-03-11 02:01:50|13516.2|13514.2|13516|13514|13516.2|13514.2|13514.9|13512.9|5
1646964120000|2022-03-11 02:02:00|13516.1|13514.1|13514.1|13512.1|13516.4|13514.4|13514.1|13512.1|10
1646964130000|2022-03-11 02:02:10|13514.2|13512.2|13515.1|13513.1|13515.9|13513.9|13514.2|13512.2|4
1646964140000|2022-03-11 02:02:20|13514.9|13512.9|13515.4|13513.4|13516.1|13514.1|13514.9|13512.9|5
1646964150000|2022-03-11 02:02:30|13515.9|13513.9|13517.1|13515.1|13517.5|13515.5|13515.9|13513.9|14
1646964160000|2022-03-11 02:02:40|13517|13515|13519.5|13517.5|13519.6|13517.6|13516.6|13514.6|66
1646964170000|2022-03-11 02:02:50|13519.4|13517.4|13519.6|13517.6|13519.9|13517.9|13519.4|13517.4|6
1646964180000|2022-03-11 02:03:00|13519.5|13517.5|13520|13518|13520.2|13518.2|13518|13516|10
1646964190000|2022-03-11 02:03:10|13519.9|13517.9|13519.6|13517.6|13520.1|13518.1|13519.6|13517.6|4
1646964200000|2022-03-11 02:03:20|13519.7|13517.7|13519.1|13517.1|13520.6|13518.6|13516.6|13514.6|53
1646964210000|2022-03-11 02:03:30|13519|13517|13518.7|13516.7|13519.4|13517.4|13517.9|13515.9|6
1646964220000|2022-03-11 02:03:40|13518.9|13516.9|13519.2|13517.2|13519.2|13517.2|13518.9|13516.9|0
1646964230000|2022-03-11 02:03:50|13519.4|13517.4|13518.5|13516.5|13519.9|13517.9|13518|13516|10
1646964240000|2022-03-11 02:04:00|13518.6|13516.6|13520|13518|13520.2|13518.2|13517.9|13515.9|12
1646964250000|2022-03-11 02:04:10|13519.5|13517.5|13518.4|13516.4|13519.5|13517.5|13518.1|13516.1|10
1646964260000|2022-03-11 02:04:20|13518.5|13516.5|13518.4|13516.4|13518.5|13516.5|13518.1|13516.1|6
1646964270000|2022-03-11 02:04:30|13518.5|13516.5|13523.2|13521.2|13523.7|13521.7|13518.5|13516.5|32
1646964280000|2022-03-11 02:04:40|13523.4|13521.4|13524.9|13522.9|13526|13524|13523.4|13521.4|27
1646964290000|2022-03-11 02:04:50|13525|13523|13529.1|13527.1|13529.7|13527.7|13525|13523|32
1646964300000|2022-03-11 02:05:00|13529.4|13527.4|13524.4|13522.4|13529.4|13527.4|13523.9|13521.9|35
1646964310000|2022-03-11 02:05:10|13524|13522|13528|13526|13528.1|13526.1|13523.9|13521.9|11
1646964320000|2022-03-11 02:05:20|13528.1|13526.1|13529|13527|13532.1|13530.1|13528.1|13526.1|31
1646964330000|2022-03-11 02:05:30|13528.9|13526.9|13527.5|13525.5|13528.9|13526.9|13525.4|13523.4|9
1646964340000|2022-03-11 02:05:40|13527.6|13525.6|13529.9|13527.9|13529.9|13527.9|13527.6|13525.6|4
1646964350000|2022-03-11 02:05:50|13530.1|13528.1|13533|13531|13533.1|13531.1|13530|13528|39
1646964360000|2022-03-11 02:06:00|13533.2|13531.2|13531.7|13529.7|13533.4|13531.4|13530.7|13528.7|25
1646964370000|2022-03-11 02:06:10|13531.9|13529.9|13536.6|13534.6|13537.1|13535.1|13531.9|13529.9|45
1646964380000|2022-03-11 02:06:20|13536.5|13534.5|13540.2|13538.2|13541|13539|13534.2|13532.2|49
1646964390000|2022-03-11 02:06:30|13539.5|13537.5|13539.6|13537.6|13542|13540|13539.4|13537.4|32
1646964400000|2022-03-11 02:06:40|13539.5|13537.5|13539.9|13537.9|13540.1|13538.1|13538.9|13536.9|8
1646964410000|2022-03-11 02:06:50|13539.7|13537.7|13539.6|13537.6|13540.7|13538.7|13539.6|13537.6|17
1646964420000|2022-03-11 02:07:00|13539.5|13537.5|13539.6|13537.6|13540|13538|13538.9|13536.9|12
1646964430000|2022-03-11 02:07:10|13539.5|13537.5|13539.6|13537.6|13540.2|13538.2|13539.1|13537.1|14
1646964440000|2022-03-11 02:07:20|13539.4|13537.4|13537.7|13535.7|13539.4|13537.4|13536.5|13534.5|38
1646964450000|2022-03-11 02:07:30|13537.9|13535.9|13537.7|13535.7|13538.5|13536.5|13537.1|13535.1|12
1646964460000|2022-03-11 02:07:40|13537.9|13535.9|13535.7|13533.7|13538.1|13536.1|13535.7|13533.7|12
1646964470000|2022-03-11 02:07:50|13536.5|13534.5|13538.2|13536.2|13538.2|13536.2|13536.5|13534.5|11
1646964480000|2022-03-11 02:08:00|13537.7|13535.7|13538.1|13536.1|13538.6|13536.6|13537.6|13535.6|6
1646964490000|2022-03-11 02:08:10|13538.4|13536.4|13536.9|13534.9|13538.7|13536.7|13536.9|13534.9|10
1646964500000|2022-03-11 02:08:20|13536.6|13534.6|13536.6|13534.6|13536.6|13534.6|13536.4|13534.4|3
1646964510000|2022-03-11 02:08:30|13536.5|13534.5|13537|13535|13538|13536|13536.5|13534.5|7
1646964520000|2022-03-11 02:08:40|13536.9|13534.9|13536.1|13534.1|13537|13535|13536.1|13534.1|11
1646964530000|2022-03-11 02:08:50|13536.2|13534.2|13538|13536|13538.6|13536.6|13536.1|13534.1|23
1646964540000|2022-03-11 02:09:00|13538.1|13536.1|13535.2|13533.2|13539.2|13537.2|13535.1|13533.1|11
1646964550000|2022-03-11 02:09:10|13535.4|13533.4|13536.4|13534.4|13537|13535|13535.4|13533.4|16
1646964560000|2022-03-11 02:09:20|13536.5|13534.5|13534.6|13532.6|13536.5|13534.5|13534.1|13532.1|25
1646964570000|2022-03-11 02:09:30|13534.7|13532.7|13535.1|13533.1|13535.4|13533.4|13534.1|13532.1|7
1646964580000|2022-03-11 02:09:40|13535|13533|13535.1|13533.1|13535.9|13533.9|13534.7|13532.7|11
1646964590000|2022-03-11 02:09:50|13534.9|13532.9|13534.7|13532.7|13534.9|13532.9|13534.4|13532.4|12
1646964600000|2022-03-11 02:10:00|13534.6|13532.6|13534.6|13532.6|13534.9|13532.9|13534.6|13532.6|0
1646964610000|2022-03-11 02:10:10|13534.4|13532.4|13535|13533|13535|13533|13533.6|13531.6|9
1646964620000|2022-03-11 02:10:20|13534.9|13532.9|13533.7|13531.7|13535.1|13533.1|13533.7|13531.7|7
1646964630000|2022-03-11 02:10:30|13533.9|13531.9|13533.4|13531.4|13534.1|13532.1|13533|13531|13
1646964640000|2022-03-11 02:10:40|13533.2|13531.2|13534.6|13532.6|13534.7|13532.7|13532.6|13530.6|13
1646964650000|2022-03-11 02:10:50|13534.7|13532.7|13533.6|13531.6|13535.7|13533.7|13533.6|13531.6|13
1646964660000|2022-03-11 02:11:00|13533.7|13531.7|13534.2|13532.2|13534.2|13532.2|13533.4|13531.4|18
1646964670000|2022-03-11 02:11:10|13534.4|13532.4|13534.9|13532.9|13535.2|13533.2|13533.9|13531.9|11
1646964680000|2022-03-11 02:11:20|13534.7|13532.7|13534.9|13532.9|13536.5|13534.5|13534.6|13532.6|5
1646964690000|2022-03-11 02:11:30|13534.7|13532.7|13535.4|13533.4|13535.4|13533.4|13534.6|13532.6|0
1646964700000|2022-03-11 02:11:40|13535.2|13533.2|13536.9|13534.9|13536.9|13534.9|13535.2|13533.2|11
1646964710000|2022-03-11 02:11:50|13536.7|13534.7|13535.6|13533.6|13536.7|13534.7|13535|13533|6
1646964720000|2022-03-11 02:12:00|13535.9|13533.9|13536.4|13534.4|13537.2|13535.2|13535.7|13533.7|9
1646964730000|2022-03-11 02:12:10|13536.5|13534.5|13535.1|13533.1|13537.5|13535.5|13534.7|13532.7|10
1646964740000|2022-03-11 02:12:20|13535|13533|13535.1|13533.1|13535.9|13533.9|13534.5|13532.5|23
1646964750000|2022-03-11 02:12:30|13535.2|13533.2|13534.4|13532.4|13535.6|13533.6|13534.4|13532.4|3
1646964760000|2022-03-11 02:12:40|13534.2|13532.2|13536.2|13534.2|13537|13535|13534.2|13532.2|28
1646964770000|2022-03-11 02:12:50|13536.6|13534.6|13535.4|13533.4|13536.6|13534.6|13535.4|13533.4|4
1646964780000|2022-03-11 02:13:00|13535.6|13533.6|13534|13532|13535.9|13533.9|13533.9|13531.9|6
1646964790000|2022-03-11 02:13:10|13534.1|13532.1|13533.9|13531.9|13534.6|13532.6|13533.9|13531.9|7
1646964800000|2022-03-11 02:13:20|13533.7|13531.7|13534.5|13532.5|13534.7|13532.7|13533.7|13531.7|8
1646964810000|2022-03-11 02:13:30|13534.6|13532.6|13534.6|13532.6|13534.7|13532.7|13534.4|13532.4|6
1646964820000|2022-03-11 02:13:40|13534.4|13532.4|13534.9|13532.9|13535.1|13533.1|13534.2|13532.2|2
1646964830000|2022-03-11 02:13:50|13535|13533|13533.9|13531.9|13535.1|13533.1|13533.9|13531.9|6
1646964840000|2022-03-11 02:14:00|13533.7|13531.7|13534.2|13532.2|13534.6|13532.6|13533.4|13531.4|10
1646964850000|2022-03-11 02:14:10|13534.4|13532.4|13534.1|13532.1|13534.6|13532.6|13534|13532|4
1646964860000|2022-03-11 02:14:20|13534|13532|13532.7|13530.7|13534|13532|13532.6|13530.6|18
1646964870000|2022-03-11 02:14:30|13532.6|13530.6|13532.2|13530.2|13533.2|13531.2|13532.1|13530.1|18
1646964880000|2022-03-11 02:14:40|13532.1|13530.1|13532|13530|13532.4|13530.4|13532|13530|3
1646964890000|2022-03-11 02:14:50|13531.9|13529.9|13532.7|13530.7|13532.7|13530.7|13531.7|13529.7|7
1646964900000|2022-03-11 02:15:00|13532.9|13530.9|13532.5|13530.5|13532.9|13530.9|13532.2|13530.2|1
1646964910000|2022-03-11 02:15:10|13533.1|13531.1|13531.4|13529.4|13533.1|13531.1|13531.4|13529.4|10
1646964920000|2022-03-11 02:15:20|13531.5|13529.5|13530.7|13528.7|13532.2|13530.2|13530.5|13528.5|10
1646964930000|2022-03-11 02:15:30|13530.9|13528.9|13531.9|13529.9|13532|13530|13530.9|13528.9|7
1646964940000|2022-03-11 02:15:40|13532|13530|13531.2|13529.2|13532.2|13530.2|13531.2|13529.2|4
1646964950000|2022-03-11 02:15:50|13531.1|13529.1|13530.4|13528.4|13531.2|13529.2|13530.2|13528.2|1
1646964960000|2022-03-11 02:16:00|13530.7|13528.7|13528.6|13526.6|13530.7|13528.7|13528.4|13526.4|18
1646964970000|2022-03-11 02:16:10|13528.7|13526.7|13528.6|13526.6|13528.7|13526.7|13528.4|13526.4|6
1646964980000|2022-03-11 02:16:20|13529|13527|13529.1|13527.1|13529.4|13527.4|13528.7|13526.7|5
1646964990000|2022-03-11 02:16:30|13529.2|13527.2|13529.2|13527.2|13529.4|13527.4|13529.2|13527.2|1
1646965000000|2022-03-11 02:16:40|13529.1|13527.1|13529.7|13527.7|13530.1|13528.1|13529.1|13527.1|3
1646965010000|2022-03-11 02:16:50|13529.9|13527.9|13529.6|13527.6|13529.9|13527.9|13529.2|13527.2|5
1646965020000|2022-03-11 02:17:00|13529.5|13527.5|13529.6|13527.6|13530.1|13528.1|13529.2|13527.2|1
1646965030000|2022-03-11 02:17:10|13529.7|13527.7|13529.6|13527.6|13529.9|13527.9|13529.5|13527.5|0
1646965040000|2022-03-11 02:17:20|13529.5|13527.5|13529.7|13527.7|13529.7|13527.7|13529.5|13527.5|0
1646965050000|2022-03-11 02:17:30|13529.6|13527.6|13530.4|13528.4|13530.4|13528.4|13529.6|13527.6|9
1646965060000|2022-03-11 02:17:40|13530.5|13528.5|13529.6|13527.6|13530.5|13528.5|13529.5|13527.5|6
1646965070000|2022-03-11 02:17:50|13529.5|13527.5|13529.6|13527.6|13529.7|13527.7|13529.1|13527.1|7
1646965080000|2022-03-11 02:18:00|13529.5|13527.5|13530.4|13528.4|13530.6|13528.6|13529.1|13527.1|5
1646965090000|2022-03-11 02:18:10|13530.5|13528.5|13530.4|13528.4|13530.6|13528.6|13530.1|13528.1|5
1646965100000|2022-03-11 02:18:20|13530.5|13528.5|13531|13529|13531|13529|13529.7|13527.7|2
1646965110000|2022-03-11 02:18:30|13531.2|13529.2|13530.1|13528.1|13531.2|13529.2|13530.1|13528.1|3
1646965120000|2022-03-11 02:18:40|13530.5|13528.5|13531.9|13529.9|13532|13530|13530.5|13528.5|10
1646965130000|2022-03-11 02:18:50|13532|13530|13533.1|13531.1|13533.6|13531.6|13531.9|13529.9|5
1646965140000|2022-03-11 02:19:00|13533.2|13531.2|13532.7|13530.7|13533.4|13531.4|13532.5|13530.5|10
1646965150000|2022-03-11 02:19:10|13532.9|13530.9|13531.9|13529.9|13532.9|13530.9|13531.7|13529.7|6
1646965160000|2022-03-11 02:19:20|13532|13530|13531.9|13529.9|13532|13530|13531.6|13529.6|1
1646965170000|2022-03-11 02:19:30|13531.7|13529.7|13530.2|13528.2|13531.7|13529.7|13530.2|13528.2|3
1646965180000|2022-03-11 02:19:40|13530.1|13528.1|13529.7|13527.7|13530.5|13528.5|13529.6|13527.6|21
1646965190000|2022-03-11 02:19:50|13529.9|13527.9|13531.5|13529.5|13531.6|13529.6|13529.9|13527.9|2
1646965200000|2022-03-11 02:20:00|13531.4|13529.4|13530.6|13528.6|13531.6|13529.6|13530.2|13528.2|7
1646965210000|2022-03-11 02:20:10|13530.5|13528.5|13529.4|13527.4|13530.5|13528.5|13529.4|13527.4|4
1646965220000|2022-03-11 02:20:20|13529.2|13527.2|13529.5|13527.5|13529.6|13527.6|13528.7|13526.7|13
1646965230000|2022-03-11 02:20:30|13529.6|13527.6|13528.9|13526.9|13529.6|13527.6|13528.9|13526.9|4
1646965240000|2022-03-11 02:20:40|13528.7|13526.7|13529.2|13527.2|13529.2|13527.2|13528.4|13526.4|3
1646965250000|2022-03-11 02:20:50|13529.4|13527.4|13529.4|13527.4|13529.5|13527.5|13529.4|13527.4|2
1646965260000|2022-03-11 02:21:00|13529.2|13527.2|13528.4|13526.4|13529.2|13527.2|13528.2|13526.2|13
1646965270000|2022-03-11 02:21:10|13528.7|13526.7|13526.1|13524.1|13528.7|13526.7|13524.5|13522.5|31
1646965280000|2022-03-11 02:21:20|13526|13524|13525.6|13523.6|13526.1|13524.1|13525.2|13523.2|2
1646965290000|2022-03-11 02:21:30|13526|13524|13527|13525|13527|13525|13525.6|13523.6|5
1646965300000|2022-03-11 02:21:40|13527.1|13525.1|13525.9|13523.9|13527.1|13525.1|13525.4|13523.4|5
1646965310000|2022-03-11 02:21:50|13525.7|13523.7|13524.5|13522.5|13526.1|13524.1|13524.4|13522.4|10
1646965320000|2022-03-11 02:22:00|13524.7|13522.7|13520.9|13518.9|13524.7|13522.7|13520|13518|37
1646965330000|2022-03-11 02:22:10|13521|13519|13522.6|13520.6|13522.6|13520.6|13520.9|13518.9|39
1646965340000|2022-03-11 02:22:20|13522.7|13520.7|13520.1|13518.1|13523.6|13521.6|13519.7|13517.7|30
1646965350000|2022-03-11 02:22:30|13520.6|13518.6|13520.4|13518.4|13520.9|13518.9|13520.1|13518.1|7
1646965360000|2022-03-11 02:22:40|13520.5|13518.5|13521.1|13519.1|13521.2|13519.2|13520.4|13518.4|5
1646965370000|2022-03-11 02:22:50|13520.7|13518.7|13519.6|13517.6|13520.9|13518.9|13519.4|13517.4|16
1646965380000|2022-03-11 02:23:00|13519.5|13517.5|13519.6|13517.6|13521.1|13519.1|13519.4|13517.4|9
1646965390000|2022-03-11 02:23:10|13519.7|13517.7|13519.5|13517.5|13520.5|13518.5|13519.1|13517.1|4
1646965400000|2022-03-11 02:23:20|13519.4|13517.4|13520.1|13518.1|13522.4|13520.4|13519.4|13517.4|16
1646965410000|2022-03-11 02:23:30|13520.4|13518.4|13522.9|13520.9|13522.9|13520.9|13520.4|13518.4|13
1646965420000|2022-03-11 02:23:40|13523|13521|13523.5|13521.5|13524.1|13522.1|13523|13521|6
1646965430000|2022-03-11 02:23:50|13523.4|13521.4|13520.6|13518.6|13523.6|13521.6|13520.4|13518.4|8
1646965440000|2022-03-11 02:24:00|13520.7|13518.7|13520.1|13518.1|13521.2|13519.2|13520.1|13518.1|5
1646965450000|2022-03-11 02:24:10|13520|13518|13520.1|13518.1|13520.4|13518.4|13520|13518|0
1646965460000|2022-03-11 02:24:20|13520|13518|13519.5|13517.5|13520|13518|13519.5|13517.5|3
1646965470000|2022-03-11 02:24:30|13519.4|13517.4|13520.5|13518.5|13520.5|13518.5|13519.4|13517.4|4
1646965480000|2022-03-11 02:24:40|13520.4|13518.4|13521.6|13519.6|13521.9|13519.9|13520|13518|1
1646965490000|2022-03-11 02:24:50|13521.7|13519.7|13521.6|13519.6|13521.9|13519.9|13521.6|13519.6|1
1646965500000|2022-03-11 02:25:00|13521.5|13519.5|13519.2|13517.2|13521.5|13519.5|13518.7|13516.7|11
1646965510000|2022-03-11 02:25:10|13519.4|13517.4|13518.9|13516.9|13519.6|13517.6|13518.5|13516.5|18
1646965520000|2022-03-11 02:25:20|13518.5|13516.5|13517.9|13515.9|13518.5|13516.5|13517.1|13515.1|18
1646965530000|2022-03-11 02:25:30|13518.4|13516.4|13516.5|13514.5|13518.5|13516.5|13516.4|13514.4|12
1646965540000|2022-03-11 02:25:40|13516.4|13514.4|13515.5|13513.5|13516.4|13514.4|13515.2|13513.2|18
1646965550000|2022-03-11 02:25:50|13515.6|13513.6|13515.7|13513.7|13515.9|13513.9|13515|13513|22
1646965560000|2022-03-11 02:26:00|13515.6|13513.6|13513.7|13511.7|13515.6|13513.6|13513.4|13511.4|19
1646965570000|2022-03-11 02:26:10|13513.6|13511.6|13514.7|13512.7|13514.7|13512.7|13513.6|13511.6|6
1646965580000|2022-03-11 02:26:20|13514.6|13512.6|13508.4|13506.4|13515.5|13513.5|13507.2|13505.2|88
1646965590000|2022-03-11 02:26:30|13508.1|13506.1|13505.2|13503.2|13508.1|13506.1|13504.7|13502.7|44
1646965600000|2022-03-11 02:26:40|13504.9|13502.9|13505.7|13503.7|13505.7|13503.7|13504.9|13502.9|24
1646965610000|2022-03-11 02:26:50|13506.1|13504.1|13507.5|13505.5|13508.9|13506.9|13505.7|13503.7|25
1646965620000|2022-03-11 02:27:00|13507.6|13505.6|13511.4|13509.4|13511.6|13509.6|13507.5|13505.5|24
1646965630000|2022-03-11 02:27:10|13511.1|13509.1|13512.4|13510.4|13513.4|13511.4|13510.6|13508.6|18
1646965640000|2022-03-11 02:27:20|13512.5|13510.5|13515.4|13513.4|13515.4|13513.4|13512.2|13510.2|17
1646965650000|2022-03-11 02:27:30|13515.2|13513.2|13516.7|13514.7|13518.7|13516.7|13514.9|13512.9|28
1646965660000|2022-03-11 02:27:40|13516.6|13514.6|13516.2|13514.2|13517.4|13515.4|13515.4|13513.4|8
1646965670000|2022-03-11 02:27:50|13516.1|13514.1|13516.2|13514.2|13516.6|13514.6|13515.6|13513.6|8
1646965680000|2022-03-11 02:28:00|13516.1|13514.1|13519.6|13517.6|13519.7|13517.7|13515.7|13513.7|14
1646965690000|2022-03-11 02:28:10|13519.7|13517.7|13517.2|13515.2|13520.6|13518.6|13517.1|13515.1|36
1646965700000|2022-03-11 02:28:20|13517|13515|13519.4|13517.4|13519.4|13517.4|13517|13515|9
1646965710000|2022-03-11 02:28:30|13519|13517|13519.7|13517.7|13520|13518|13518.7|13516.7|12
1646965720000|2022-03-11 02:28:40|13519.9|13517.9|13519.5|13517.5|13520.4|13518.4|13519.5|13517.5|10
1646965730000|2022-03-11 02:28:50|13519.4|13517.4|13520|13518|13520|13518|13519.4|13517.4|3
1646965740000|2022-03-11 02:29:00|13520.4|13518.4|13521.1|13519.1|13521.7|13519.7|13520.4|13518.4|17
1646965750000|2022-03-11 02:29:10|13521.2|13519.2|13520.4|13518.4|13521.4|13519.4|13520.4|13518.4|2
1646965760000|2022-03-11 02:29:20|13520.2|13518.2|13519.9|13517.9|13520.4|13518.4|13519.4|13517.4|13
1646965770000|2022-03-11 02:29:30|13520|13518|13519.7|13517.7|13520|13518|13519.4|13517.4|5
1646965780000|2022-03-11 02:29:40|13519.6|13517.6|13519.5|13517.5|13519.6|13517.6|13519.1|13517.1|2
1646965790000|2022-03-11 02:29:50|13520|13518|13519|13517|13520|13518|13518|13516|15
1646965800000|2022-03-11 02:30:00|13519.1|13517.1|13516.6|13514.6|13519.6|13517.6|13516.1|13514.1|23
1646965810000|2022-03-11 02:30:10|13516.5|13514.5|13514.1|13512.1|13516.5|13514.5|13512.5|13510.5|25
1646965820000|2022-03-11 02:30:20|13514.2|13512.2|13511.7|13509.7|13514.7|13512.7|13511.7|13509.7|10
1646965830000|2022-03-11 02:30:30|13511.9|13509.9|13512|13510|13515.2|13513.2|13511.5|13509.5|54
1646965840000|2022-03-11 02:30:40|13512.5|13510.5|13512.4|13510.4|13512.5|13510.5|13511.1|13509.1|14
1646965850000|2022-03-11 02:30:50|13512.5|13510.5|13514.1|13512.1|13514.4|13512.4|13512.5|13510.5|7
1646965860000|2022-03-11 02:31:00|13513.2|13511.2|13510.7|13508.7|13514|13512|13510.5|13508.5|24
1646965870000|2022-03-11 02:31:10|13510.4|13508.4|13507.7|13505.7|13511.1|13509.1|13507.7|13505.7|22
1646965880000|2022-03-11 02:31:20|13507.9|13505.9|13510.1|13508.1|13510.1|13508.1|13507.7|13505.7|19
1646965890000|2022-03-11 02:31:30|13510|13508|13511.1|13509.1|13511.1|13509.1|13509.2|13507.2|15
1646965900000|2022-03-11 02:31:40|13511|13509|13509.2|13507.2|13511.1|13509.1|13508.6|13506.6|9
1646965910000|2022-03-11 02:31:50|13509.1|13507.1|13510.1|13508.1|13510.1|13508.1|13509.1|13507.1|1
1646965920000|2022-03-11 02:32:00|13510.2|13508.2|13509.7|13507.7|13510.4|13508.4|13509|13507|7
1646965930000|2022-03-11 02:32:10|13510.1|13508.1|13511.7|13509.7|13512.1|13510.1|13510.1|13508.1|11
1646965940000|2022-03-11 02:32:20|13511.9|13509.9|13513.9|13511.9|13514|13512|13511.4|13509.4|8
1646965950000|2022-03-11 02:32:30|13514|13512|13515.5|13513.5|13515.5|13513.5|13513.6|13511.6|14
1646965960000|2022-03-11 02:32:40|13517.1|13515.1|13516.4|13514.4|13517.1|13515.1|13515.2|13513.2|28
1646965970000|2022-03-11 02:32:50|13516.2|13514.2|13514.2|13512.2|13516.2|13514.2|13514.2|13512.2|8
1646965980000|2022-03-11 02:33:00|13514.9|13512.9|13515.4|13513.4|13516.4|13514.4|13514.6|13512.6|7
1646965990000|2022-03-11 02:33:10|13515.2|13513.2|13519.7|13517.7|13519.9|13517.9|13515.2|13513.2|13
1646966000000|2022-03-11 02:33:20|13519.2|13517.2|13519.2|13517.2|13519.6|13517.6|13518.6|13516.6|3
1646966010000|2022-03-11 02:33:30|13519.1|13517.1|13520.1|13518.1|13520.4|13518.4|13518.9|13516.9|8
1646966020000|2022-03-11 02:33:40|13520.2|13518.2|13522.1|13520.1|13522.2|13520.2|13520.2|13518.2|23
1646966030000|2022-03-11 02:33:50|13522|13520|13523.4|13521.4|13524|13522|13521.1|13519.1|21
1646966040000|2022-03-11 02:34:00|13523.1|13521.1|13523.9|13521.9|13524.5|13522.5|13523.1|13521.1|17
1646966050000|2022-03-11 02:34:10|13523.6|13521.6|13523.7|13521.7|13524|13522|13523.5|13521.5|8
1646966060000|2022-03-11 02:34:20|13523.6|13521.6|13523.4|13521.4|13523.7|13521.7|13523|13521|6
1646966070000|2022-03-11 02:34:30|13522.9|13520.9|13521.4|13519.4|13523.1|13521.1|13521.1|13519.1|6
1646966080000|2022-03-11 02:34:40|13521.2|13519.2|13521|13519|13521.2|13519.2|13520.1|13518.1|6
1646966090000|2022-03-11 02:34:50|13521.1|13519.1|13521.4|13519.4|13521.5|13519.5|13521|13519|3
1646966100000|2022-03-11 02:35:00|13521.5|13519.5|13521.4|13519.4|13521.7|13519.7|13521.1|13519.1|10
1646966110000|2022-03-11 02:35:10|13521.5|13519.5|13522|13520|13522.1|13520.1|13521.5|13519.5|6
1646966120000|2022-03-11 02:35:20|13522.1|13520.1|13520|13518|13522.9|13520.9|13519.4|13517.4|21
1646966130000|2022-03-11 02:35:30|13520.1|13518.1|13520.4|13518.4|13520.4|13518.4|13520|13518|2
1646966140000|2022-03-11 02:35:40|13520|13518|13520.1|13518.1|13520.1|13518.1|13520|13518|0
1646966150000|2022-03-11 02:35:50|13519.6|13517.6|13520.6|13518.6|13521.2|13519.2|13519.6|13517.6|2
1646966160000|2022-03-11 02:36:00|13520.5|13518.5|13520.5|13518.5|13520.5|13518.5|13519.6|13517.6|6
1646966170000|2022-03-11 02:36:10|13520.6|13518.6|13520.7|13518.7|13520.7|13518.7|13520.5|13518.5|3
1646966180000|2022-03-11 02:36:20|13521|13519|13520.7|13518.7|13521|13519|13520.4|13518.4|1
1646966190000|2022-03-11 02:36:30|13521|13519|13524.5|13522.5|13524.9|13522.9|13521|13519|15
1646966200000|2022-03-11 02:36:40|13524.4|13522.4|13522.4|13520.4|13524.5|13522.5|13522.2|13520.2|8
1646966210000|2022-03-11 02:36:50|13522.2|13520.2|13522.7|13520.7|13523|13521|13522.2|13520.2|0
1646966220000|2022-03-11 02:37:00|13522.2|13520.2|13521.7|13519.7|13522.6|13520.6|13521|13519|6
1646966230000|2022-03-11 02:37:10|13521.6|13519.6|13521.7|13519.7|13521.7|13519.7|13520.4|13518.4|6
1646966240000|2022-03-11 02:37:20|13522.6|13520.6|13526|13524|13526|13524|13522.6|13520.6|30
1646966250000|2022-03-11 02:37:30|13526.4|13524.4|13525.2|13523.2|13526.7|13524.7|13524.9|13522.9|9
1646966260000|2022-03-11 02:37:40|13525.5|13523.5|13524|13522|13525.6|13523.6|13524|13522|4
1646966270000|2022-03-11 02:37:50|13523.9|13521.9|13521.7|13519.7|13524.1|13522.1|13521.4|13519.4|21
1646966280000|2022-03-11 02:38:00|13521.9|13519.9|13520.9|13518.9|13522.2|13520.2|13520.9|13518.9|5
1646966290000|2022-03-11 02:38:10|13520.7|13518.7|13520.6|13518.6|13522.2|13520.2|13520.5|13518.5|6
1646966300000|2022-03-11 02:38:20|13520.9|13518.9|13520.6|13518.6|13520.9|13518.9|13520.6|13518.6|1
1646966310000|2022-03-11 02:38:30|13520.7|13518.7|13520.4|13518.4|13520.7|13518.7|13519.6|13517.6|19
1646966320000|2022-03-11 02:38:40|13520.1|13518.1|13520.5|13518.5|13520.6|13518.6|13520|13518|7
1646966330000|2022-03-11 02:38:50|13520.4|13518.4|13518.5|13516.5|13520.4|13518.4|13518|13516|9
1646966340000|2022-03-11 02:39:00|13518|13516|13518.5|13516.5|13518.5|13516.5|13517.7|13515.7|7
1646966350000|2022-03-11 02:39:10|13518.6|13516.6|13519|13517|13520|13518|13518.6|13516.6|6
1646966360000|2022-03-11 02:39:20|13519.1|13517.1|13518.9|13516.9|13519.4|13517.4|13518.6|13516.6|5
1646966370000|2022-03-11 02:39:30|13519.1|13517.1|13519.1|13517.1|13519.4|13517.4|13519.1|13517.1|2
1646966380000|2022-03-11 02:39:40|13519.2|13517.2|13520.6|13518.6|13520.6|13518.6|13519.1|13517.1|3
1646966390000|2022-03-11 02:39:50|13520.7|13518.7|13522.2|13520.2|13522.2|13520.2|13520.7|13518.7|9
1646966400000|2022-03-11 02:40:00|13522.1|13520.1|13520.1|13518.1|13523|13521|13519.6|13517.6|6
1646966410000|2022-03-11 02:40:10|13520|13518|13520.1|13518.1|13520.5|13518.5|13519.7|13517.7|8
1646966420000|2022-03-11 02:40:20|13520|13518|13518.9|13516.9|13520|13518|13518.2|13516.2|4
1646966430000|2022-03-11 02:40:30|13519|13517|13520.1|13518.1|13520.1|13518.1|13519|13517|18
1646966440000|2022-03-11 02:40:40|13520|13518|13519.4|13517.4|13520.6|13518.6|13519|13517|13
1646966450000|2022-03-11 02:40:50|13519.9|13517.9|13519.6|13517.6|13519.9|13517.9|13519.5|13517.5|12
1646966460000|2022-03-11 02:41:00|13519.9|13517.9|13519.9|13517.9|13520.2|13518.2|13519.6|13517.6|7
1646966470000|2022-03-11 02:41:10|13520|13518|13520.6|13518.6|13521|13519|13518.9|13516.9|39
1646966480000|2022-03-11 02:41:20|13521.1|13519.1|13521.7|13519.7|13522.6|13520.6|13521.1|13519.1|7
1646966490000|2022-03-11 02:41:30|13521.6|13519.6|13522.4|13520.4|13522.4|13520.4|13521.6|13519.6|0
1646966500000|2022-03-11 02:41:40|13522.1|13520.1|13521|13519|13522.4|13520.4|13521|13519|10
1646966510000|2022-03-11 02:41:50|13520.9|13518.9|13521|13519|13521|13519|13520.4|13518.4|1
1646966520000|2022-03-11 02:42:00|13521.4|13519.4|13519.6|13517.6|13521.7|13519.7|13519.5|13517.5|13
1646966530000|2022-03-11 02:42:10|13519.4|13517.4|13521.5|13519.5|13521.7|13519.7|13518.6|13516.6|15
1646966540000|2022-03-11 02:42:20|13521.6|13519.6|13524.5|13522.5|13524.7|13522.7|13521.6|13519.6|14
1646966550000|2022-03-11 02:42:30|13524.6|13522.6|13522.9|13520.9|13524.9|13522.9|13522.5|13520.5|17
1646966560000|2022-03-11 02:42:40|13522.6|13520.6|13522.6|13520.6|13522.6|13520.6|13521.9|13519.9|14
1646966570000|2022-03-11 02:42:50|13522.7|13520.7|13525|13523|13525.4|13523.4|13522.7|13520.7|30
1646966580000|2022-03-11 02:43:00|13525.1|13523.1|13523.9|13521.9|13525.2|13523.2|13523.2|13521.2|5
1646966590000|2022-03-11 02:43:10|13523.7|13521.7|13522.6|13520.6|13523.7|13521.7|13522.2|13520.2|5
1646966600000|2022-03-11 02:43:20|13523|13521|13522.4|13520.4|13523.5|13521.5|13522.2|13520.2|13
1646966610000|2022-03-11 02:43:30|13522.2|13520.2|13520.9|13518.9|13522.2|13520.2|13520.6|13518.6|5
1646966620000|2022-03-11 02:43:40|13521|13519|13520.6|13518.6|13521.4|13519.4|13520.6|13518.6|3
1646966630000|2022-03-11 02:43:50|13520.1|13518.1|13516.1|13514.1|13520.2|13518.2|13515.7|13513.7|25
1646966640000|2022-03-11 02:44:00|13516.4|13514.4|13514.1|13512.1|13517|13515|13514.1|13512.1|20
1646966650000|2022-03-11 02:44:10|13514.7|13512.7|13514.9|13512.9|13515.1|13513.1|13514.2|13512.2|13
1646966660000|2022-03-11 02:44:20|13514.7|13512.7|13515|13513|13515.7|13513.7|13514.7|13512.7|7
1646966670000|2022-03-11 02:44:30|13514.6|13512.6|13514.9|13512.9|13515.1|13513.1|13514.6|13512.6|2
1646966680000|2022-03-11 02:44:40|13515|13513|13514.9|13512.9|13515.4|13513.4|13514.9|13512.9|2
1646966690000|2022-03-11 02:44:50|13515|13513|13515|13513|13516.1|13514.1|13515|13513|5
1646966700000|2022-03-11 02:45:00|13514.9|13512.9|13511.6|13509.6|13515|13513|13511.2|13509.2|24
1646966710000|2022-03-11 02:45:10|13511.5|13509.5|13513.6|13511.6|13513.6|13511.6|13511.5|13509.5|8
1646966720000|2022-03-11 02:45:20|13513.2|13511.2|13513.2|13511.2|13513.4|13511.4|13513|13511|7
1646966730000|2022-03-11 02:45:30|13512.7|13510.7|13510.4|13508.4|13512.7|13510.7|13510.4|13508.4|21
1646966740000|2022-03-11 02:45:40|13510.2|13508.2|13508.7|13506.7|13510.2|13508.2|13508|13506|34
1646966750000|2022-03-11 02:45:50|13508.6|13506.6|13508.5|13506.5|13508.6|13506.6|13507.9|13505.9|6
1646966760000|2022-03-11 02:46:00|13508.6|13506.6|13511.7|13509.7|13511.9|13509.9|13508.5|13506.5|22
1646966770000|2022-03-11 02:46:10|13511.9|13509.9|13510.4|13508.4|13512.4|13510.4|13510|13508|8
1646966780000|2022-03-11 02:46:20|13511|13509|13510.4|13508.4|13511.5|13509.5|13509.6|13507.6|10
1646966790000|2022-03-11 02:46:30|13510.2|13508.2|13510.7|13508.7|13510.7|13508.7|13508.4|13506.4|16
1646966800000|2022-03-11 02:46:40|13510.6|13508.6|13509.2|13507.2|13510.6|13508.6|13509.2|13507.2|8
1646966810000|2022-03-11 02:46:50|13509.1|13507.1|13511|13509|13512.4|13510.4|13509.1|13507.1|9
1646966820000|2022-03-11 02:47:00|13511.1|13509.1|13509.6|13507.6|13512|13510|13509.6|13507.6|9
1646966830000|2022-03-11 02:47:10|13509.7|13507.7|13511.7|13509.7|13512.2|13510.2|13509.7|13507.7|3
1646966840000|2022-03-11 02:47:20|13511.9|13509.9|13512.7|13510.7|13512.9|13510.9|13511.7|13509.7|12
1646966850000|2022-03-11 02:47:30|13513.1|13511.1|13515.4|13513.4|13515.4|13513.4|13512.4|13510.4|17
1646966860000|2022-03-11 02:47:40|13515.1|13513.1|13515.6|13513.6|13515.6|13513.6|13515|13513|4
1646966870000|2022-03-11 02:47:50|13515.7|13513.7|13515.9|13513.9|13515.9|13513.9|13515.7|13513.7|2
1646966880000|2022-03-11 02:48:00|13515.7|13513.7|13514.1|13512.1|13516.5|13514.5|13514.1|13512.1|38
1646966890000|2022-03-11 02:48:10|13514.2|13512.2|13513.9|13511.9|13514.5|13512.5|13513.9|13511.9|14
1646966900000|2022-03-11 02:48:20|13514.2|13512.2|13511.2|13509.2|13514.5|13512.5|13511.2|13509.2|60
1646966910000|2022-03-11 02:48:30|13511.6|13509.6|13511|13509|13512|13510|13510.9|13508.9|10
1646966920000|2022-03-11 02:48:40|13510.2|13508.2|13510|13508|13510.4|13508.4|13509.2|13507.2|70
1646966930000|2022-03-11 02:48:50|13510.1|13508.1|13507.9|13505.9|13510.1|13508.1|13507.9|13505.9|44
1646966940000|2022-03-11 02:49:00|13508.1|13506.1|13508.1|13506.1|13508.1|13506.1|13506.4|13504.4|28
1646966950000|2022-03-11 02:49:10|13508|13506|13506.1|13504.1|13508.1|13506.1|13506.1|13504.1|30
1646966960000|2022-03-11 02:49:20|13506.2|13504.2|13497.4|13495.4|13506.2|13504.2|13497.4|13495.4|236
1646966970000|2022-03-11 02:49:30|13497.5|13495.5|13493.2|13491.2|13497.5|13495.5|13492|13490|103
1646966980000|2022-03-11 02:49:40|13493.1|13491.1|13494|13492|13494|13492|13492|13490|24
1646966990000|2022-03-11 02:49:50|13493.9|13491.9|13494.7|13492.7|13495.6|13493.6|13493.9|13491.9|32
1646967000000|2022-03-11 02:50:00|13494.2|13492.2|13494.1|13492.1|13494.7|13492.7|13494.1|13492.1|22
1646967010000|2022-03-11 02:50:10|13493.6|13491.6|13489.7|13487.7|13493.6|13491.6|13489.2|13487.2|52
1646967020000|2022-03-11 02:50:20|13489.6|13487.6|13488.6|13486.6|13489.6|13487.6|13488.5|13486.5|46
1646967030000|2022-03-11 02:50:30|13488.7|13486.7|13487.9|13485.9|13489.4|13487.4|13487.9|13485.9|26
1646967040000|2022-03-11 02:50:40|13487.7|13485.7|13487.4|13485.4|13487.9|13485.9|13487.2|13485.2|12
1646967050000|2022-03-11 02:50:50|13487.2|13485.2|13488.1|13486.1|13489.1|13487.1|13487|13485|23
1646967060000|2022-03-11 02:51:00|13488.4|13486.4|13489.5|13487.5|13490.1|13488.1|13488.2|13486.2|27
1646967070000|2022-03-11 02:51:10|13488.6|13486.6|13489|13487|13489|13487|13488.6|13486.6|10
1646967080000|2022-03-11 02:51:20|13488.9|13486.9|13490.7|13488.7|13491|13489|13488.9|13486.9|41
1646967090000|2022-03-11 02:51:30|13490.9|13488.9|13490.6|13488.6|13491.7|13489.7|13490.6|13488.6|6
1646967100000|2022-03-11 02:51:40|13490.5|13488.5|13485.9|13483.9|13490.5|13488.5|13485.9|13483.9|44
1646967110000|2022-03-11 02:51:50|13485.5|13483.5|13486|13484|13486.4|13484.4|13485.2|13483.2|12
1646967120000|2022-03-11 02:52:00|13486.2|13484.2|13486.6|13484.6|13487.7|13485.7|13486.2|13484.2|16
1646967130000|2022-03-11 02:52:10|13486.5|13484.5|13490.1|13488.1|13490.2|13488.2|13486.5|13484.5|9
1646967140000|2022-03-11 02:52:20|13490.2|13488.2|13491|13489|13491.6|13489.6|13490.2|13488.2|12
1646967150000|2022-03-11 02:52:30|13490.9|13488.9|13493.5|13491.5|13493.7|13491.7|13490.6|13488.6|21
1646967160000|2022-03-11 02:52:40|13493.6|13491.6|13493.1|13491.1|13494.2|13492.2|13492.6|13490.6|34
1646967170000|2022-03-11 02:52:50|13493.2|13491.2|13494.9|13492.9|13495|13493|13493.2|13491.2|37
1646967180000|2022-03-11 02:53:00|13494.7|13492.7|13494.7|13492.7|13496.1|13494.1|13494.4|13492.4|21
1646967190000|2022-03-11 02:53:10|13494.9|13492.9|13494.6|13492.6|13494.9|13492.9|13494.1|13492.1|5
1646967200000|2022-03-11 02:53:20|13494.7|13492.7|13496.7|13494.7|13497|13495|13494.7|13492.7|29
1646967210000|2022-03-11 02:53:30|13496.9|13494.9|13496.5|13494.5|13497.2|13495.2|13496.5|13494.5|15
1646967220000|2022-03-11 02:53:40|13496.6|13494.6|13496.7|13494.7|13497.9|13495.9|13496.5|13494.5|7
1646967230000|2022-03-11 02:53:50|13496.6|13494.6|13497.5|13495.5|13497.6|13495.6|13496.5|13494.5|8
1646967240000|2022-03-11 02:54:00|13497.6|13495.6|13498.1|13496.1|13498.4|13496.4|13497.5|13495.5|5
1646967250000|2022-03-11 02:54:10|13498.2|13496.2|13499.6|13497.6|13499.7|13497.7|13498.2|13496.2|11
1646967260000|2022-03-11 02:54:20|13499.7|13497.7|13501.9|13499.9|13502.1|13500.1|13499.6|13497.6|21
1646967270000|2022-03-11 02:54:30|13501.7|13499.7|13503|13501|13503|13501|13501.4|13499.4|15
1646967280000|2022-03-11 02:54:40|13503.1|13501.1|13503|13501|13503.1|13501.1|13502.7|13500.7|5
1646967290000|2022-03-11 02:54:50|13502.9|13500.9|13503.1|13501.1|13503.1|13501.1|13502.7|13500.7|5
1646967300000|2022-03-11 02:55:00|13503.2|13501.2|13503|13501|13503.2|13501.2|13502|13500|23
1646967310000|2022-03-11 02:55:10|13502.9|13500.9|13502.4|13500.4|13502.9|13500.9|13502|13500|9
1646967320000|2022-03-11 02:55:20|13502.5|13500.5|13501.7|13499.7|13502.5|13500.5|13501.6|13499.6|5
1646967330000|2022-03-11 02:55:30|13501.6|13499.6|13502.1|13500.1|13502.4|13500.4|13501.6|13499.6|9
1646967340000|2022-03-11 02:55:40|13502.2|13500.2|13502.1|13500.1|13502.5|13500.5|13502.1|13500.1|0
1646967350000|2022-03-11 02:55:50|13502.6|13500.6|13502.7|13500.7|13503|13501|13502.5|13500.5|5
1646967360000|2022-03-11 02:56:00|13502.9|13500.9|13500.9|13498.9|13502.9|13500.9|13500.4|13498.4|9
1646967370000|2022-03-11 02:56:10|13500.7|13498.7|13501.6|13499.6|13501.9|13499.9|13499.6|13497.6|1
1646967380000|2022-03-11 02:56:20|13501.7|13499.7|13501.7|13499.7|13501.9|13499.9|13500.9|13498.9|4
1646967390000|2022-03-11 02:56:30|13501.9|13499.9|13500.9|13498.9|13501.9|13499.9|13499.6|13497.6|8
1646967400000|2022-03-11 02:56:40|13500.4|13498.4|13499.5|13497.5|13500.7|13498.7|13499.5|13497.5|11
1646967410000|2022-03-11 02:56:50|13499.6|13497.6|13498.5|13496.5|13499.6|13497.6|13498.5|13496.5|6
1646967420000|2022-03-11 02:57:00|13498.7|13496.7|13497.1|13495.1|13498.7|13496.7|13497.1|13495.1|12
1646967430000|2022-03-11 02:57:10|13497.5|13495.5|13497.5|13495.5|13497.6|13495.6|13497.2|13495.2|7
1646967440000|2022-03-11 02:57:20|13497.4|13495.4|13496.1|13494.1|13497.4|13495.4|13495|13493|32
1646967450000|2022-03-11 02:57:30|13495.6|13493.6|13494.7|13492.7|13495.9|13493.9|13494.7|13492.7|20
1646967460000|2022-03-11 02:57:40|13495|13493|13495.4|13493.4|13495.7|13493.7|13494.7|13492.7|12
1646967470000|2022-03-11 02:57:50|13495.2|13493.2|13495.7|13493.7|13496.4|13494.4|13494.9|13492.9|12
1646967480000|2022-03-11 02:58:00|13495.6|13493.6|13495.9|13493.9|13496.4|13494.4|13494.9|13492.9|5
1646967490000|2022-03-11 02:58:10|13495.6|13493.6|13495.6|13493.6|13495.6|13493.6|13495.1|13493.1|2
1646967500000|2022-03-11 02:58:20|13495.7|13493.7|13498.2|13496.2|13498.4|13496.4|13495.1|13493.1|6
1646967510000|2022-03-11 02:58:30|13498.4|13496.4|13498.5|13496.5|13498.5|13496.5|13498.4|13496.4|0
1646967520000|2022-03-11 02:58:40|13498.4|13496.4|13500.5|13498.5|13500.5|13498.5|13498.4|13496.4|11
1646967530000|2022-03-11 02:58:50|13500.7|13498.7|13499.4|13497.4|13500.7|13498.7|13499.4|13497.4|1
1646967540000|2022-03-11 02:59:00|13499.1|13497.1|13500.1|13498.1|13500.2|13498.2|13499.1|13497.1|6
1646967550000|2022-03-11 02:59:10|13499.9|13497.9|13498.7|13496.7|13499.9|13497.9|13498.1|13496.1|3
1646967560000|2022-03-11 02:59:20|13498.6|13496.6|13498.4|13496.4|13498.6|13496.6|13497.9|13495.9|1
1646967570000|2022-03-11 02:59:30|13498.5|13496.5|13498.5|13496.5|13502.1|13500.1|13497.9|13495.9|13
1646967580000|2022-03-11 02:59:40|13498.6|13496.6|13497.2|13495.2|13500.1|13498.1|13497.1|13495.1|3
1646967590000|2022-03-11 02:59:50|13497.1|13495.1|13496.6|13494.6|13497.5|13495.5|13496.2|13494.2|5
1646967600000|2022-03-11 03:00:00|13496.7|13494.7|13499.4|13497.4|13502|13500|13496.6|13494.6|20
1646967610000|2022-03-11 03:00:10|13499.2|13497.2|13499|13497|13499.2|13497.2|13498.7|13496.7|8
1646967620000|2022-03-11 03:00:20|13498.9|13496.9|13500.5|13498.5|13500.5|13498.5|13498.9|13496.9|7
1646967630000|2022-03-11 03:00:30|13501.4|13499.4|13500.4|13498.4|13501.4|13499.4|13500.1|13498.1|5
1646967640000|2022-03-11 03:00:40|13500.6|13498.6|13499.6|13497.6|13500.6|13498.6|13499.6|13497.6|9
1646967650000|2022-03-11 03:00:50|13500|13498|13500.7|13498.7|13500.7|13498.7|13499.6|13497.6|3
1646967660000|2022-03-11 03:01:00|13500|13498|13500.9|13498.9|13501|13499|13500|13498|3
1646967670000|2022-03-11 03:01:10|13500.7|13498.7|13503|13501|13503.1|13501.1|13500.7|13498.7|53
1646967680000|2022-03-11 03:01:20|13502.9|13500.9|13500.4|13498.4|13502.9|13500.9|13500.2|13498.2|119
1646967690000|2022-03-11 03:01:30|13500.2|13498.2|13500.1|13498.1|13501.1|13499.1|13500.1|13498.1|2
1646967700000|2022-03-11 03:01:40|13500.2|13498.2|13501.1|13499.1|13501.1|13499.1|13500.2|13498.2|3
1646967710000|2022-03-11 03:01:50|13501.2|13499.2|13501.4|13499.4|13501.4|13499.4|13501.2|13499.2|0
1646967720000|2022-03-11 03:02:00|13501.7|13499.7|13497.5|13495.5|13501.9|13499.9|13497.4|13495.4|14
1646967730000|2022-03-11 03:02:10|13497.2|13495.2|13498.1|13496.1|13498.6|13496.6|13496.9|13494.9|7
1646967740000|2022-03-11 03:02:20|13498|13496|13496.9|13494.9|13499.7|13497.7|13496.9|13494.9|1
1646967750000|2022-03-11 03:02:30|13496.5|13494.5|13496.2|13494.2|13496.5|13494.5|13496.2|13494.2|3
1646967760000|2022-03-11 03:02:40|13496.4|13494.4|13496.9|13494.9|13496.9|13494.9|13496.4|13494.4|4
1646967770000|2022-03-11 03:02:50|13496.7|13494.7|13496.5|13494.5|13496.7|13494.7|13496.4|13494.4|0
1646967780000|2022-03-11 03:03:00|13496.9|13494.9|13497.9|13495.9|13497.9|13495.9|13496.5|13494.5|9
1646967790000|2022-03-11 03:03:10|13498.2|13496.2|13497.2|13495.2|13498.2|13496.2|13497.1|13495.1|17
1646967800000|2022-03-11 03:03:20|13497.4|13495.4|13497.2|13495.2|13497.4|13495.4|13497.2|13495.2|1
1646967810000|2022-03-11 03:03:30|13497.4|13495.4|13497.1|13495.1|13497.4|13495.4|13497.1|13495.1|2
1646967820000|2022-03-11 03:03:40|13496.6|13494.6|13496.4|13494.4|13496.6|13494.6|13496.4|13494.4|20
1646967830000|2022-03-11 03:03:50|13496.1|13494.1|13492|13490|13496.9|13494.9|13492|13490|31
1646967840000|2022-03-11 03:04:00|13492.1|13490.1|13492|13490|13492.9|13490.9|13489.1|13487.1|28
1646967850000|2022-03-11 03:04:10|13492.1|13490.1|13491.7|13489.7|13493|13491|13491.1|13489.1|6
1646967860000|2022-03-11 03:04:20|13491.9|13489.9|13491.9|13489.9|13492.5|13490.5|13491.9|13489.9|31
1646967870000|2022-03-11 03:04:30|13492.5|13490.5|13493.4|13491.4|13493.4|13491.4|13492.5|13490.5|2
1646967880000|2022-03-11 03:04:40|13493|13491|13493.2|13491.2|13493.4|13491.4|13492.7|13490.7|1
1646967890000|2022-03-11 03:04:50|13493.4|13491.4|13493|13491|13493.5|13491.5|13493|13491|5
1646967900000|2022-03-11 03:05:00|13493.2|13491.2|13493.1|13491.1|13494|13492|13492.9|13490.9|4
1646967910000|2022-03-11 03:05:10|13492.9|13490.9|13493.5|13491.5|13493.6|13491.6|13492.7|13490.7|2
1646967920000|2022-03-11 03:05:20|13493.6|13491.6|13492.4|13490.4|13493.9|13491.9|13492.4|13490.4|2
1646967930000|2022-03-11 03:05:30|13492.2|13490.2|13492.6|13490.6|13492.6|13490.6|13492.2|13490.2|1
1646967940000|2022-03-11 03:05:40|13492.4|13490.4|13489.4|13487.4|13492.4|13490.4|13489.4|13487.4|8
1646967950000|2022-03-11 03:05:50|13489.5|13487.5|13490.2|13488.2|13490.2|13488.2|13489|13487|10
1646967960000|2022-03-11 03:06:00|13490.1|13488.1|13489.7|13487.7|13490.2|13488.2|13489.5|13487.5|2
1646967970000|2022-03-11 03:06:10|13489.6|13487.6|13489.6|13487.6|13490.2|13488.2|13489.4|13487.4|6
1646967980000|2022-03-11 03:06:20|13489.9|13487.9|13489|13487|13489.9|13487.9|13488.9|13486.9|5
1646967990000|2022-03-11 03:06:30|13488.9|13486.9|13488.9|13486.9|13489.2|13487.2|13488.7|13486.7|2
1646968000000|2022-03-11 03:06:40|13489|13487|13489.4|13487.4|13489.4|13487.4|13488.6|13486.6|4
1646968010000|2022-03-11 03:06:50|13489.2|13487.2|13489.4|13487.4|13489.6|13487.6|13489.1|13487.1|3
1646968020000|2022-03-11 03:07:00|13489.2|13487.2|13489.7|13487.7|13490.1|13488.1|13489|13487|12
1646968030000|2022-03-11 03:07:10|13489.6|13487.6|13491.1|13489.1|13491.2|13489.2|13489.6|13487.6|7
1646968040000|2022-03-11 03:07:20|13491|13489|13491.2|13489.2|13491.2|13489.2|13490.2|13488.2|7
1646968050000|2022-03-11 03:07:30|13491.1|13489.1|13492|13490|13492|13490|13491.1|13489.1|16
1646968060000|2022-03-11 03:07:40|13491.9|13489.9|13490.7|13488.7|13491.9|13489.9|13490.6|13488.6|4
1646968070000|2022-03-11 03:07:50|13491.4|13489.4|13491.9|13489.9|13493.9|13491.9|13491.4|13489.4|13
1646968080000|2022-03-11 03:08:00|13492.2|13490.2|13493|13491|13493.2|13491.2|13492|13490|3
1646968090000|2022-03-11 03:08:10|13493.7|13491.7|13494.6|13492.6|13494.9|13492.9|13493.7|13491.7|10
1646968100000|2022-03-11 03:08:20|13494.7|13492.7|13494.2|13492.2|13494.7|13492.7|13494.2|13492.2|3
1646968110000|2022-03-11 03:08:30|13494.4|13492.4|13494.5|13492.5|13494.5|13492.5|13494.2|13492.2|2
1646968120000|2022-03-11 03:08:40|13494.6|13492.6|13494.5|13492.5|13494.7|13492.7|13494.1|13492.1|2
1646968130000|2022-03-11 03:08:50|13494.6|13492.6|13495.5|13493.5|13496|13494|13494.2|13492.2|9
1646968140000|2022-03-11 03:09:00|13495.6|13493.6|13494.2|13492.2|13495.6|13493.6|13493.9|13491.9|5
1646968150000|2022-03-11 03:09:10|13494.5|13492.5|13493.6|13491.6|13494.7|13492.7|13493.6|13491.6|5
1646968160000|2022-03-11 03:09:20|13492.1|13490.1|13491.5|13489.5|13492.1|13490.1|13491.5|13489.5|6
1646968170000|2022-03-11 03:09:30|13491.2|13489.2|13491.7|13489.7|13491.9|13489.9|13491.2|13489.2|4
1646968180000|2022-03-11 03:09:40|13491.9|13489.9|13492.5|13490.5|13492.9|13490.9|13491.9|13489.9|6
1646968190000|2022-03-11 03:09:50|13492.4|13490.4|13491.6|13489.6|13492.4|13490.4|13491.4|13489.4|1
1646968200000|2022-03-11 03:10:00|13491.5|13489.5|13492.1|13490.1|13492.4|13490.4|13491.2|13489.2|0
1646968210000|2022-03-11 03:10:10|13492.2|13490.2|13491.4|13489.4|13492.7|13490.7|13491.4|13489.4|6
1646968220000|2022-03-11 03:10:20|13491.1|13489.1|13489.5|13487.5|13491.4|13489.4|13489|13487|24
1646968230000|2022-03-11 03:10:30|13489.4|13487.4|13489|13487|13489.6|13487.6|13489|13487|2
1646968240000|2022-03-11 03:10:40|13489.1|13487.1|13490.1|13488.1|13490.4|13488.4|13489.1|13487.1|3
1646968250000|2022-03-11 03:10:50|13490.2|13488.2|13489.2|13487.2|13490.7|13488.7|13489.2|13487.2|5
1646968260000|2022-03-11 03:11:00|13489.5|13487.5|13490.2|13488.2|13490.2|13488.2|13489.2|13487.2|9
1646968270000|2022-03-11 03:11:10|13491.1|13489.1|13490.9|13488.9|13491.2|13489.2|13490.4|13488.4|3
1646968280000|2022-03-11 03:11:20|13491|13489|13491.1|13489.1|13491.1|13489.1|13491|13489|4
1646968290000|2022-03-11 03:11:30|13491.2|13489.2|13491|13489|13491.5|13489.5|13490.9|13488.9|4
1646968300000|2022-03-11 03:11:40|13491.1|13489.1|13491.5|13489.5|13491.5|13489.5|13491.1|13489.1|1
1646968310000|2022-03-11 03:11:50|13491.4|13489.4|13490.9|13488.9|13491.4|13489.4|13490.9|13488.9|0
1646968320000|2022-03-11 03:12:00|13491|13489|13491.1|13489.1|13491.1|13489.1|13490.9|13488.9|1
1646968330000|2022-03-11 03:12:10|13491.5|13489.5|13492.2|13490.2|13492.2|13490.2|13491.5|13489.5|9
1646968340000|2022-03-11 03:12:20|13492|13490|13492.2|13490.2|13492.2|13490.2|13491.7|13489.7|6
1646968350000|2022-03-11 03:12:30|13492.1|13490.1|13492.2|13490.2|13493.4|13491.4|13492.1|13490.1|6
1646968360000|2022-03-11 03:12:40|13491.6|13489.6|13489.2|13487.2|13491.6|13489.6|13489.2|13487.2|6
1646968370000|2022-03-11 03:12:50|13488.4|13486.4|13489|13487|13489.4|13487.4|13487.4|13485.4|19
1646968380000|2022-03-11 03:13:00|13489.1|13487.1|13488.6|13486.6|13491.1|13489.1|13488.6|13486.6|8
1646968390000|2022-03-11 03:13:10|13488.7|13486.7|13486.4|13484.4|13488.7|13486.7|13486.4|13484.4|29
1646968400000|2022-03-11 03:13:20|13486.6|13484.6|13487.7|13485.7|13488.1|13486.1|13486.6|13484.6|7
1646968410000|2022-03-11 03:13:30|13488.1|13486.1|13488|13486|13488.2|13486.2|13487.2|13485.2|11
1646968420000|2022-03-11 03:13:40|13487.9|13485.9|13487.6|13485.6|13487.9|13485.9|13487.4|13485.4|2
1646968430000|2022-03-11 03:13:50|13487.5|13485.5|13487.5|13485.5|13487.7|13485.7|13487.1|13485.1|1
1646968440000|2022-03-11 03:14:00|13487.1|13485.1|13488.2|13486.2|13488.2|13486.2|13487.1|13485.1|2
1646968450000|2022-03-11 03:14:10|13488.5|13486.5|13488|13486|13488.5|13486.5|13487.4|13485.4|8
1646968460000|2022-03-11 03:14:20|13488.1|13486.1|13486.6|13484.6|13488.4|13486.4|13485.9|13483.9|22
1646968470000|2022-03-11 03:14:30|13486.2|13484.2|13486.9|13484.9|13486.9|13484.9|13486.2|13484.2|18
1646968480000|2022-03-11 03:14:40|13486.4|13484.4|13486.2|13484.2|13486.4|13484.4|13485.9|13483.9|2
1646968490000|2022-03-11 03:14:50|13486.1|13484.1|13483.2|13481.2|13486.1|13484.1|13483.1|13481.1|110
1646968500000|2022-03-11 03:15:00|13483.1|13481.1|13478.2|13476.2|13483.9|13481.9|13475.5|13473.5|122
1646968510000|2022-03-11 03:15:10|13477.1|13475.1|13469.6|13467.6|13477.4|13475.4|13462|13460|151
1646968520000|2022-03-11 03:15:20|13470.1|13468.1|13468.5|13466.5|13471.4|13469.4|13467.7|13465.7|31
1646968530000|2022-03-11 03:15:30|13468.1|13466.1|13466.5|13464.5|13468.7|13466.7|13465.2|13463.2|23
1646968540000|2022-03-11 03:15:40|13466.6|13464.6|13468.6|13466.6|13471.7|13469.7|13466.5|13464.5|60
1646968550000|2022-03-11 03:15:50|13468.9|13466.9|13473.1|13471.1|13474.5|13472.5|13468.7|13466.7|19
1646968560000|2022-03-11 03:16:00|13473.4|13471.4|13469.2|13467.2|13473.7|13471.7|13469.1|13467.1|61
1646968570000|2022-03-11 03:16:10|13469.1|13467.1|13468.4|13466.4|13469.1|13467.1|13466.9|13464.9|15
1646968580000|2022-03-11 03:16:20|13468.2|13466.2|13467|13465|13468.4|13466.4|13465.7|13463.7|9
1646968590000|2022-03-11 03:16:30|13466.9|13464.9|13469|13467|13469|13467|13466.6|13464.6|24
1646968600000|2022-03-11 03:16:40|13468.7|13466.7|13470|13468|13470|13468|13468.5|13466.5|17
1646968610000|2022-03-11 03:16:50|13470.1|13468.1|13469|13467|13470.1|13468.1|13469|13467|11
1646968620000|2022-03-11 03:17:00|13469.1|13467.1|13470.9|13468.9|13470.9|13468.9|13469|13467|7
1646968630000|2022-03-11 03:17:10|13471|13469|13471.9|13469.9|13474.7|13472.7|13471|13469|28
1646968640000|2022-03-11 03:17:20|13472.1|13470.1|13474.7|13472.7|13474.7|13472.7|13471.7|13469.7|10
1646968650000|2022-03-11 03:17:30|13474.9|13472.9|13478.7|13476.7|13479|13477|13474.6|13472.6|46
1646968660000|2022-03-11 03:17:40|13478.9|13476.9|13477.9|13475.9|13478.9|13476.9|13477.1|13475.1|5
1646968670000|2022-03-11 03:17:50|13477.7|13475.7|13475.2|13473.2|13477.7|13475.7|13475.1|13473.1|7
1646968680000|2022-03-11 03:18:00|13475.1|13473.1|13475.1|13473.1|13476.1|13474.1|13474.6|13472.6|17
1646968690000|2022-03-11 03:18:10|13474.9|13472.9|13475.9|13473.9|13476.9|13474.9|13474.4|13472.4|9
1646968700000|2022-03-11 03:18:20|13476|13474|13476.9|13474.9|13476.9|13474.9|13475.9|13473.9|2
1646968710000|2022-03-11 03:18:30|13477|13475|13476.1|13474.1|13477|13475|13474.7|13472.7|9
1646968720000|2022-03-11 03:18:40|13476|13474|13477.4|13475.4|13477.4|13475.4|13475.1|13473.1|22
1646968730000|2022-03-11 03:18:50|13477.6|13475.6|13476.5|13474.5|13478.6|13476.6|13476.4|13474.4|13
1646968740000|2022-03-11 03:19:00|13474.5|13472.5|13477.6|13475.6|13477.6|13475.6|13474.5|13472.5|34
1646968750000|2022-03-11 03:19:10|13477.5|13475.5|13479.1|13477.1|13479.1|13477.1|13477.4|13475.4|5
1646968760000|2022-03-11 03:19:20|13480.1|13478.1|13481.1|13479.1|13481.1|13479.1|13479.9|13477.9|24
1646968770000|2022-03-11 03:19:30|13481.2|13479.2|13481.6|13479.6|13481.6|13479.6|13480.4|13478.4|10
1646968780000|2022-03-11 03:19:40|13481.7|13479.7|13482|13480|13482.5|13480.5|13480.9|13478.9|4
1646968790000|2022-03-11 03:19:50|13481.7|13479.7|13481.5|13479.5|13481.7|13479.7|13481.5|13479.5|2
1646968800000|2022-03-11 03:20:00|13481.6|13479.6|13482.7|13480.7|13482.7|13480.7|13481.2|13479.2|18
1646968810000|2022-03-11 03:20:10|13482.6|13480.6|13481.4|13479.4|13482.9|13480.9|13481.4|13479.4|9
1646968820000|2022-03-11 03:20:20|13481.2|13479.2|13481.4|13479.4|13481.5|13479.5|13480.6|13478.6|9
1646968830000|2022-03-11 03:20:30|13481.1|13479.1|13481.1|13479.1|13481.1|13479.1|13480.7|13478.7|6
1646968840000|2022-03-11 03:20:40|13481|13479|13480.9|13478.9|13481.1|13479.1|13480.6|13478.6|6
1646968850000|2022-03-11 03:20:50|13480.7|13478.7|13480.9|13478.9|13481|13479|13480.6|13478.6|3
1646968860000|2022-03-11 03:21:00|13481.1|13479.1|13481.9|13479.9|13481.9|13479.9|13480.9|13478.9|10
1646968870000|2022-03-11 03:21:10|13481.7|13479.7|13481.2|13479.2|13481.7|13479.7|13481.1|13479.1|6
1646968880000|2022-03-11 03:21:20|13481.7|13479.7|13481.4|13479.4|13481.7|13479.7|13481.2|13479.2|4
1646968890000|2022-03-11 03:21:30|13481.2|13479.2|13480.5|13478.5|13481.2|13479.2|13480.5|13478.5|16
1646968900000|2022-03-11 03:21:40|13480.2|13478.2|13478.7|13476.7|13480.2|13478.2|13478.2|13476.2|10
1646968910000|2022-03-11 03:21:50|13478.9|13476.9|13480.4|13478.4|13480.4|13478.4|13478.9|13476.9|2
1646968920000|2022-03-11 03:22:00|13481|13479|13482|13480|13482|13480|13480.9|13478.9|2
1646968930000|2022-03-11 03:22:10|13482.9|13480.9|13483|13481|13483|13481|13482.5|13480.5|5
1646968940000|2022-03-11 03:22:20|13482.9|13480.9|13480.7|13478.7|13483|13481|13480.7|13478.7|19
1646968950000|2022-03-11 03:22:30|13480.9|13478.9|13481.6|13479.6|13481.9|13479.9|13480.9|13478.9|4
1646968960000|2022-03-11 03:22:40|13482.1|13480.1|13482.1|13480.1|13482.5|13480.5|13482.1|13480.1|1
1646968970000|2022-03-11 03:22:50|13482|13480|13481|13479|13482.4|13480.4|13481|13479|7
1646968980000|2022-03-11 03:23:00|13480.7|13478.7|13478|13476|13480.7|13478.7|13478|13476|9
1646968990000|2022-03-11 03:23:10|13478.4|13476.4|13476.5|13474.5|13478.4|13476.4|13476.4|13474.4|22
1646969000000|2022-03-11 03:23:20|13476.4|13474.4|13477.4|13475.4|13477.7|13475.7|13476.2|13474.2|6
1646969010000|2022-03-11 03:23:30|13477.5|13475.5|13477.7|13475.7|13477.9|13475.9|13477.4|13475.4|4
1646969020000|2022-03-11 03:23:40|13477.5|13475.5|13478.4|13476.4|13478.4|13476.4|13477.5|13475.5|3
1646969030000|2022-03-11 03:23:50|13478|13476|13479.7|13477.7|13479.7|13477.7|13478|13476|2
1646969040000|2022-03-11 03:24:00|13479.6|13477.6|13477.7|13475.7|13480|13478|13477.5|13475.5|7
1646969050000|2022-03-11 03:24:10|13477.5|13475.5|13477.5|13475.5|13477.5|13475.5|13477.1|13475.1|6
1646969060000|2022-03-11 03:24:20|13477.4|13475.4|13478.4|13476.4|13478.4|13476.4|13477.4|13475.4|5
1646969070000|2022-03-11 03:24:30|13478.2|13476.2|13479.5|13477.5|13479.5|13477.5|13477.6|13475.6|2
1646969080000|2022-03-11 03:24:40|13479.4|13477.4|13479.7|13477.7|13479.7|13477.7|13479.4|13477.4|1
1646969090000|2022-03-11 03:24:50|13479.9|13477.9|13481|13479|13481|13479|13479.7|13477.7|8
1646969100000|2022-03-11 03:25:00|13480.9|13478.9|13480.6|13478.6|13480.9|13478.9|13480.2|13478.2|2
1646969110000|2022-03-11 03:25:10|13480.7|13478.7|13482.2|13480.2|13482.2|13480.2|13480.7|13478.7|16
1646969120000|2022-03-11 03:25:20|13482.4|13480.4|13484|13482|13484|13482|13482.4|13480.4|10
1646969130000|2022-03-11 03:25:30|13484.5|13482.5|13486.9|13484.9|13486.9|13484.9|13484.5|13482.5|29
1646969140000|2022-03-11 03:25:40|13486.4|13484.4|13484.6|13482.6|13486.5|13484.5|13484.5|13482.5|8
1646969150000|2022-03-11 03:25:50|13484.7|13482.7|13485.6|13483.6|13485.7|13483.7|13484.7|13482.7|1
1646969160000|2022-03-11 03:26:00|13484.9|13482.9|13485.1|13483.1|13486|13484|13484.9|13482.9|1
1646969170000|2022-03-11 03:26:10|13486|13484|13484.1|13482.1|13486.1|13484.1|13484|13482|18
1646969180000|2022-03-11 03:26:20|13484.2|13482.2|13482.7|13480.7|13484.4|13482.4|13482.7|13480.7|10
1646969190000|2022-03-11 03:26:30|13483|13481|13483.1|13481.1|13484|13482|13482.7|13480.7|5
1646969200000|2022-03-11 03:26:40|13483.4|13481.4|13483.2|13481.2|13483.7|13481.7|13482.9|13480.9|5
1646969210000|2022-03-11 03:26:50|13482|13480|13482.6|13480.6|13482.7|13480.7|13482|13480|21
1646969220000|2022-03-11 03:27:00|13482.5|13480.5|13480.9|13478.9|13483.7|13481.7|13480.9|13478.9|9
1646969230000|2022-03-11 03:27:10|13480.7|13478.7|13480.1|13478.1|13481.1|13479.1|13480|13478|8
1646969240000|2022-03-11 03:27:20|13480.6|13478.6|13481.4|13479.4|13481.7|13479.7|13479.9|13477.9|12
1646969250000|2022-03-11 03:27:30|13481.5|13479.5|13481.2|13479.2|13481.5|13479.5|13481.1|13479.1|2
1646969260000|2022-03-11 03:27:40|13480.7|13478.7|13478.2|13476.2|13480.7|13478.7|13478.2|13476.2|7
1646969270000|2022-03-11 03:27:50|13478.4|13476.4|13477.4|13475.4|13478.6|13476.6|13476.5|13474.5|15
1646969280000|2022-03-11 03:28:00|13477.6|13475.6|13477.7|13475.7|13478.4|13476.4|13477.6|13475.6|5
1646969290000|2022-03-11 03:28:10|13477.6|13475.6|13477.1|13475.1|13477.6|13475.6|13476.4|13474.4|7
1646969300000|2022-03-11 03:28:20|13477.2|13475.2|13477.9|13475.9|13477.9|13475.9|13477.2|13475.2|6
1646969310000|2022-03-11 03:28:30|13477.7|13475.7|13477.4|13475.4|13478.6|13476.6|13476.1|13474.1|10
1646969320000|2022-03-11 03:28:40|13476.9|13474.9|13477.4|13475.4|13477.4|13475.4|13476.6|13474.6|1
1646969330000|2022-03-11 03:28:50|13477|13475|13477|13475|13477.2|13475.2|13476.7|13474.7|12
1646969340000|2022-03-11 03:29:00|13477.2|13475.2|13477.1|13475.1|13477.6|13475.6|13476.6|13474.6|5
1646969350000|2022-03-11 03:29:10|13477.2|13475.2|13477.4|13475.4|13477.4|13475.4|13477.2|13475.2|0
1646969360000|2022-03-11 03:29:20|13477.1|13475.1|13476.7|13474.7|13477.2|13475.2|13476.7|13474.7|20
1646969370000|2022-03-11 03:29:30|13476.9|13474.9|13477.6|13475.6|13477.6|13475.6|13476.4|13474.4|6
1646969380000|2022-03-11 03:29:40|13477.5|13475.5|13477.5|13475.5|13478|13476|13477.5|13475.5|6
1646969390000|2022-03-11 03:29:50|13477.6|13475.6|13477.9|13475.9|13478.1|13476.1|13477.6|13475.6|4
1646969400000|2022-03-11 03:30:00|13478|13476|13462.6|13460.6|13478|13476|13462.1|13460.1|162
1646969410000|2022-03-11 03:30:10|13463|13461|13466.9|13464.9|13468|13466|13463|13461|26
1646969420000|2022-03-11 03:30:20|13467.1|13465.1|13464.9|13462.9|13469.2|13467.2|13464.9|13462.9|12
1646969430000|2022-03-11 03:30:30|13465|13463|13462.6|13460.6|13465.5|13463.5|13460.5|13458.5|37
1646969440000|2022-03-11 03:30:40|13463|13461|13461.4|13459.4|13464.9|13462.9|13461.1|13459.1|45
1646969450000|2022-03-11 03:30:50|13461.5|13459.5|13461.1|13459.1|13462.2|13460.2|13461.1|13459.1|12
1646969460000|2022-03-11 03:31:00|13461.5|13459.5|13460.5|13458.5|13461.5|13459.5|13458.6|13456.6|43
1646969470000|2022-03-11 03:31:10|13459.9|13457.9|13463.7|13461.7|13463.7|13461.7|13459.9|13457.9|29
1646969480000|2022-03-11 03:31:20|13464.1|13462.1|13465.2|13463.2|13465.6|13463.6|13464.1|13462.1|19
1646969490000|2022-03-11 03:31:30|13464.5|13462.5|13467.2|13465.2|13467.2|13465.2|13464.4|13462.4|20
1646969500000|2022-03-11 03:31:40|13467.6|13465.6|13467.1|13465.1|13468.9|13466.9|13467|13465|16
1646969510000|2022-03-11 03:31:50|13467|13465|13468.2|13466.2|13468.2|13466.2|13465.5|13463.5|7
1646969520000|2022-03-11 03:32:00|13468.6|13466.6|13470.2|13468.2|13471|13469|13468.4|13466.4|13
1646969530000|2022-03-11 03:32:10|13470.4|13468.4|13471|13469|13471.6|13469.6|13470.2|13468.2|9
1646969540000|2022-03-11 03:32:20|13470.9|13468.9|13475.9|13473.9|13476.1|13474.1|13470.9|13468.9|22
1646969550000|2022-03-11 03:32:30|13475.7|13473.7|13478|13476|13480.4|13478.4|13475.5|13473.5|37
1646969560000|2022-03-11 03:32:40|13477|13475|13477.9|13475.9|13478|13476|13474.4|13472.4|19
1646969570000|2022-03-11 03:32:50|13478|13476|13479.4|13477.4|13480|13478|13478|13476|19
1646969580000|2022-03-11 03:33:00|13479.5|13477.5|13478.1|13476.1|13479.5|13477.5|13477.5|13475.5|24
1646969590000|2022-03-11 03:33:10|13478.2|13476.2|13479.6|13477.6|13479.6|13477.6|13478.2|13476.2|10
1646969600000|2022-03-11 03:33:20|13479.5|13477.5|13479.6|13477.6|13481.9|13479.9|13478.7|13476.7|20
1646969610000|2022-03-11 03:33:30|13480|13478|13481.9|13479.9|13481.9|13479.9|13479.9|13477.9|15
1646969620000|2022-03-11 03:33:40|13482|13480|13480.1|13478.1|13482|13480|13480.1|13478.1|1
1646969630000|2022-03-11 03:33:50|13480.2|13478.2|13479.5|13477.5|13480.2|13478.2|13477.9|13475.9|14
1646969640000|2022-03-11 03:34:00|13480.5|13478.5|13482.5|13480.5|13482.5|13480.5|13479.9|13477.9|6
1646969650000|2022-03-11 03:34:10|13482.1|13480.1|13481.4|13479.4|13482.5|13480.5|13481.4|13479.4|6
1646969660000|2022-03-11 03:34:20|13481.9|13479.9|13480.6|13478.6|13481.9|13479.9|13480.6|13478.6|12
1646969670000|2022-03-11 03:34:30|13480.4|13478.4|13480.1|13478.1|13480.4|13478.4|13479.1|13477.1|15
1646969680000|2022-03-11 03:34:40|13480.2|13478.2|13482|13480|13482|13480|13479.9|13477.9|6
1646969690000|2022-03-11 03:34:50|13481.9|13479.9|13482.1|13480.1|13482.1|13480.1|13481.6|13479.6|6
1646969700000|2022-03-11 03:35:00|13482.2|13480.2|13481.7|13479.7|13482.6|13480.6|13481.6|13479.6|18
1646969710000|2022-03-11 03:35:10|13481.9|13479.9|13485|13483|13486.1|13484.1|13481.7|13479.7|35
1646969720000|2022-03-11 03:35:20|13485.1|13483.1|13484.6|13482.6|13485.7|13483.7|13484.5|13482.5|2
1646969730000|2022-03-11 03:35:30|13484.9|13482.9|13484|13482|13484.9|13482.9|13483.9|13481.9|3
1646969740000|2022-03-11 03:35:40|13484.1|13482.1|13486.7|13484.7|13486.7|13484.7|13484.1|13482.1|12
1646969750000|2022-03-11 03:35:50|13486.6|13484.6|13486.1|13484.1|13487.5|13485.5|13486.1|13484.1|15
1646969760000|2022-03-11 03:36:00|13486|13484|13485.2|13483.2|13486.2|13484.2|13484.9|13482.9|5
1646969770000|2022-03-11 03:36:10|13485.1|13483.1|13482.7|13480.7|13485.1|13483.1|13482.7|13480.7|9
1646969780000|2022-03-11 03:36:20|13482.9|13480.9|13481.9|13479.9|13483|13481|13481.7|13479.7|5
1646969790000|2022-03-11 03:36:30|13481.5|13479.5|13479.6|13477.6|13481.5|13479.5|13479|13477|17
1646969800000|2022-03-11 03:36:40|13479.5|13477.5|13479.4|13477.4|13480.2|13478.2|13479.2|13477.2|19
1646969810000|2022-03-11 03:36:50|13479.6|13477.6|13479|13477|13480.1|13478.1|13479|13477|5
1646969820000|2022-03-11 03:37:00|13479.1|13477.1|13479|13477|13479.1|13477.1|13478.4|13476.4|4
1646969830000|2022-03-11 03:37:10|13479.1|13477.1|13480.7|13478.7|13481.6|13479.6|13479.1|13477.1|4
1646969840000|2022-03-11 03:37:20|13480.9|13478.9|13480.9|13478.9|13481|13479|13480.9|13478.9|0
1646969850000|2022-03-11 03:37:30|13480.7|13478.7|13480.9|13478.9|13480.9|13478.9|13480.7|13478.7|3
1646969860000|2022-03-11 03:37:40|13480.4|13478.4|13476.6|13474.6|13480.4|13478.4|13476.4|13474.4|18
1646969870000|2022-03-11 03:37:50|13476.7|13474.7|13476.6|13474.6|13477.2|13475.2|13475.7|13473.7|13
1646969880000|2022-03-11 03:38:00|13477.2|13475.2|13476.7|13474.7|13477.4|13475.4|13475.6|13473.6|12
1646969890000|2022-03-11 03:38:10|13476.9|13474.9|13478|13476|13479.1|13477.1|13476.7|13474.7|13
1646969900000|2022-03-11 03:38:20|13478.1|13476.1|13477.4|13475.4|13479|13477|13477.4|13475.4|2
1646969910000|2022-03-11 03:38:30|13476.5|13474.5|13476.6|13474.6|13477.1|13475.1|13476.5|13474.5|3
1646969920000|2022-03-11 03:38:40|13476.9|13474.9|13475.4|13473.4|13477.2|13475.2|13473.1|13471.1|15
1646969930000|2022-03-11 03:38:50|13475.2|13473.2|13474|13472|13475.2|13473.2|13474|13472|1
1646969940000|2022-03-11 03:39:00|13473.7|13471.7|13475.1|13473.1|13475.1|13473.1|13472.5|13470.5|5
1646969950000|2022-03-11 03:39:10|13475.2|13473.2|13479|13477|13479|13477|13475.2|13473.2|18
1646969960000|2022-03-11 03:39:20|13478.9|13476.9|13477.1|13475.1|13479|13477|13477.1|13475.1|7
1646969970000|2022-03-11 03:39:30|13477.2|13475.2|13478|13476|13478|13476|13477.1|13475.1|3
1646969980000|2022-03-11 03:39:40|13476.5|13474.5|13475.6|13473.6|13476.5|13474.5|13475.5|13473.5|9
1646969990000|2022-03-11 03:39:50|13475.1|13473.1|13476.6|13474.6|13476.6|13474.6|13475.1|13473.1|8
1646970000000|2022-03-11 03:40:00|13477.1|13475.1|13476.6|13474.6|13477.7|13475.7|13476.1|13474.1|5
1646970010000|2022-03-11 03:40:10|13476.5|13474.5|13476.6|13474.6|13476.7|13474.7|13476.2|13474.2|2
1646970020000|2022-03-11 03:40:20|13477.1|13475.1|13477.4|13475.4|13477.4|13475.4|13476|13474|14
1646970030000|2022-03-11 03:40:30|13477.2|13475.2|13477.6|13475.6|13477.6|13475.6|13477.2|13475.2|0
1646970040000|2022-03-11 03:40:40|13477.7|13475.7|13477.2|13475.2|13477.7|13475.7|13476.9|13474.9|1
1646970050000|2022-03-11 03:40:50|13477.7|13475.7|13477.5|13475.5|13477.9|13475.9|13477.5|13475.5|14
1646970060000|2022-03-11 03:41:00|13477.6|13475.6|13479.6|13477.6|13479.6|13477.6|13477.6|13475.6|8
1646970070000|2022-03-11 03:41:10|13479.7|13477.7|13482.4|13480.4|13482.6|13480.6|13479.7|13477.7|10
1646970080000|2022-03-11 03:41:20|13482.2|13480.2|13484|13482|13484.4|13482.4|13481.7|13479.7|21
1646970090000|2022-03-11 03:41:30|13484.1|13482.1|13482.2|13480.2|13484.1|13482.1|13482.2|13480.2|5
1646970100000|2022-03-11 03:41:40|13482|13480|13482.6|13480.6|13483.6|13481.6|13481.9|13479.9|8
1646970110000|2022-03-11 03:41:50|13482.7|13480.7|13481.2|13479.2|13482.7|13480.7|13481.2|13479.2|3
1646970120000|2022-03-11 03:42:00|13481.4|13479.4|13482|13480|13482|13480|13479.4|13477.4|3
1646970130000|2022-03-11 03:42:10|13482.1|13480.1|13483|13481|13483|13481|13482.1|13480.1|0
1646970140000|2022-03-11 03:42:20|13482.9|13480.9|13484.4|13482.4|13484.5|13482.5|13482.9|13480.9|8
1646970150000|2022-03-11 03:42:30|13484.2|13482.2|13485.1|13483.1|13485.9|13483.9|13484.2|13482.2|20
1646970160000|2022-03-11 03:42:40|13484.9|13482.9|13483.9|13481.9|13485.9|13483.9|13483.5|13481.5|12
1646970170000|2022-03-11 03:42:50|13484.2|13482.2|13485.7|13483.7|13486.4|13484.4|13483.6|13481.6|68
1646970180000|2022-03-11 03:43:00|13485.6|13483.6|13486.2|13484.2|13486.7|13484.7|13485.5|13483.5|26
1646970190000|2022-03-11 03:43:10|13486.5|13484.5|13488.5|13486.5|13488.9|13486.9|13486.1|13484.1|31
1646970200000|2022-03-11 03:43:20|13488.6|13486.6|13488.4|13486.4|13488.7|13486.7|13487.9|13485.9|7
1646970210000|2022-03-11 03:43:30|13488|13486|13490.1|13488.1|13490.6|13488.6|13488|13486|27
1646970220000|2022-03-11 03:43:40|13490|13488|13489.5|13487.5|13490.5|13488.5|13489.5|13487.5|12
1646970230000|2022-03-11 03:43:50|13489.2|13487.2|13489.2|13487.2|13489.5|13487.5|13489.1|13487.1|1
1646970240000|2022-03-11 03:44:00|13489.1|13487.1|13488.2|13486.2|13489.6|13487.6|13487.6|13485.6|9
1646970250000|2022-03-11 03:44:10|13488.7|13486.7|13487.7|13485.7|13488.7|13486.7|13487|13485|5
1646970260000|2022-03-11 03:44:20|13487.6|13485.6|13487.2|13485.2|13487.7|13485.7|13487.1|13485.1|9
1646970270000|2022-03-11 03:44:30|13487|13485|13486.9|13484.9|13487|13485|13486|13484|7
1646970280000|2022-03-11 03:44:40|13486.7|13484.7|13486.7|13484.7|13486.7|13484.7|13486.5|13484.5|0
1646970290000|2022-03-11 03:44:50|13486.6|13484.6|13485.5|13483.5|13486.6|13484.6|13485|13483|5
1646970300000|2022-03-11 03:45:00|13485.6|13483.6|13486.9|13484.9|13486.9|13484.9|13485.6|13483.6|5
1646970310000|2022-03-11 03:45:10|13487.9|13485.9|13487.9|13485.9|13487.9|13485.9|13487.9|13485.9|0
1646970320000|2022-03-11 03:45:20|13487.7|13485.7|13487.2|13485.2|13487.7|13485.7|13487.2|13485.2|2
1646970330000|2022-03-11 03:45:30|13486.9|13484.9|13486.7|13484.7|13487.6|13485.6|13486.1|13484.1|3
1646970340000|2022-03-11 03:45:40|13486.9|13484.9|13486.4|13484.4|13487|13485|13486.2|13484.2|0
1646970350000|2022-03-11 03:45:50|13486.2|13484.2|13485.6|13483.6|13486.9|13484.9|13485.4|13483.4|8
1646970360000|2022-03-11 03:46:00|13485.5|13483.5|13482.1|13480.1|13485.5|13483.5|13481.7|13479.7|18
1646970370000|2022-03-11 03:46:10|13481.4|13479.4|13481.4|13479.4|13482.2|13480.2|13481.1|13479.1|13
1646970380000|2022-03-11 03:46:20|13481.2|13479.2|13483.7|13481.7|13483.9|13481.9|13481.2|13479.2|2
1646970390000|2022-03-11 03:46:30|13484|13482|13485.1|13483.1|13485.2|13483.2|13484|13482|5
1646970400000|2022-03-11 03:46:40|13485.2|13483.2|13484|13482|13485.7|13483.7|13483.6|13481.6|3
1646970410000|2022-03-11 03:46:50|13483.9|13481.9|13485.7|13483.7|13485.9|13483.9|13483.6|13481.6|2
1646970420000|2022-03-11 03:47:00|13485.5|13483.5|13486.1|13484.1|13486.2|13484.2|13485.5|13483.5|2
1646970430000|2022-03-11 03:47:10|13486.2|13484.2|13488.2|13486.2|13488.9|13486.9|13486.2|13484.2|19
1646970440000|2022-03-11 03:47:20|13488.5|13486.5|13488.5|13486.5|13489|13487|13488.4|13486.4|18
1646970450000|2022-03-11 03:47:30|13488.6|13486.6|13490.5|13488.5|13490.6|13488.6|13488.5|13486.5|9
1646970460000|2022-03-11 03:47:40|13490.4|13488.4|13492.5|13490.5|13492.5|13490.5|13490.4|13488.4|11
1646970470000|2022-03-11 03:47:50|13491.2|13489.2|13491.6|13489.6|13491.7|13489.7|13491.1|13489.1|6
1646970480000|2022-03-11 03:48:00|13491|13489|13491.9|13489.9|13492.1|13490.1|13491|13489|14
1646970490000|2022-03-11 03:48:10|13491.7|13489.7|13488.6|13486.6|13491.7|13489.7|13488.5|13486.5|10
1646970500000|2022-03-11 03:48:20|13488.7|13486.7|13489.4|13487.4|13489.4|13487.4|13488.7|13486.7|4
1646970510000|2022-03-11 03:48:30|13489.5|13487.5|13490.5|13488.5|13490.7|13488.7|13489.2|13487.2|4
1646970520000|2022-03-11 03:48:40|13490.6|13488.6|13489.7|13487.7|13490.6|13488.6|13489.4|13487.4|7
1646970530000|2022-03-11 03:48:50|13489.5|13487.5|13489.1|13487.1|13489.5|13487.5|13489|13487|1
1646970540000|2022-03-11 03:49:00|13489.2|13487.2|13489.2|13487.2|13489.5|13487.5|13488.1|13486.1|7
1646970550000|2022-03-11 03:49:10|13489.1|13487.1|13485.5|13483.5|13489.2|13487.2|13484|13482|22
1646970560000|2022-03-11 03:49:20|13485.4|13483.4|13487.1|13485.1|13487.2|13485.2|13485.2|13483.2|6
1646970570000|2022-03-11 03:49:30|13487.2|13485.2|13488.4|13486.4|13488.6|13486.6|13487.2|13485.2|4
1646970580000|2022-03-11 03:49:40|13488.1|13486.1|13487.6|13485.6|13488.1|13486.1|13487.5|13485.5|8
1646970590000|2022-03-11 03:49:50|13487.5|13485.5|13487.5|13485.5|13487.5|13485.5|13487.5|13485.5|0
1646970600000|2022-03-11 03:50:00|13487.7|13485.7|13487|13485|13487.7|13485.7|13487|13485|5
1646970610000|2022-03-11 03:50:10|13486.7|13484.7|13484.7|13482.7|13486.7|13484.7|13484.7|13482.7|6
1646970620000|2022-03-11 03:50:20|13484.6|13482.6|13487.2|13485.2|13487.6|13485.6|13484.6|13482.6|9
1646970630000|2022-03-11 03:50:30|13487.6|13485.6|13488.9|13486.9|13488.9|13486.9|13487.6|13485.6|4
1646970640000|2022-03-11 03:50:40|13488.7|13486.7|13489.7|13487.7|13489.7|13487.7|13488.5|13486.5|14
1646970650000|2022-03-11 03:50:50|13489.9|13487.9|13488.9|13486.9|13489.9|13487.9|13488.4|13486.4|8
1646970660000|2022-03-11 03:51:00|13489|13487|13489.6|13487.6|13490.4|13488.4|13489|13487|12
1646970670000|2022-03-11 03:51:10|13489.7|13487.7|13489.9|13487.9|13489.9|13487.9|13489.5|13487.5|3
1646970680000|2022-03-11 03:51:20|13489.6|13487.6|13489.9|13487.9|13489.9|13487.9|13489.4|13487.4|7
1646970690000|2022-03-11 03:51:30|13490|13488|13491.1|13489.1|13491.1|13489.1|13490|13488|7
1646970700000|2022-03-11 03:51:40|13491|13489|13491.4|13489.4|13491.4|13489.4|13491|13489|6
1646970710000|2022-03-11 03:51:50|13491.9|13489.9|13491.6|13489.6|13492.5|13490.5|13491.5|13489.5|13
1646970720000|2022-03-11 03:52:00|13491.7|13489.7|13491.7|13489.7|13491.7|13489.7|13491.1|13489.1|0
1646970730000|2022-03-11 03:52:10|13491.9|13489.9|13495.7|13493.7|13496.1|13494.1|13491.9|13489.9|43
1646970740000|2022-03-11 03:52:20|13495.2|13493.2|13495|13493|13496.2|13494.2|13493.9|13491.9|29
1646970750000|2022-03-11 03:52:30|13495.2|13493.2|13494.5|13492.5|13496.4|13494.4|13494.5|13492.5|5
1646970760000|2022-03-11 03:52:40|13495|13493|13495.2|13493.2|13495.5|13493.5|13494.9|13492.9|4
1646970770000|2022-03-11 03:52:50|13495.1|13493.1|13495.7|13493.7|13495.7|13493.7|13494.6|13492.6|15
1646970780000|2022-03-11 03:53:00|13495.6|13493.6|13495.9|13493.9|13495.9|13493.9|13494.6|13492.6|8
1646970790000|2022-03-11 03:53:10|13496|13494|13496.5|13494.5|13496.6|13494.6|13496|13494|6
1646970800000|2022-03-11 03:53:20|13496.7|13494.7|13496.2|13494.2|13497.1|13495.1|13496.2|13494.2|5
1646970810000|2022-03-11 03:53:30|13496.7|13494.7|13497.5|13495.5|13498.2|13496.2|13496.4|13494.4|20
1646970820000|2022-03-11 03:53:40|13497|13495|13497|13495|13497.6|13495.6|13496.5|13494.5|7
1646970830000|2022-03-11 03:53:50|13496.7|13494.7|13496|13494|13496.7|13494.7|13495.9|13493.9|11
1646970840000|2022-03-11 03:54:00|13495.7|13493.7|13495.7|13493.7|13496|13494|13495.7|13493.7|14
1646970850000|2022-03-11 03:54:10|13495.6|13493.6|13495.7|13493.7|13496.1|13494.1|13495.6|13493.6|4
1646970860000|2022-03-11 03:54:20|13495.6|13493.6|13496.2|13494.2|13496.2|13494.2|13494.9|13492.9|17
1646970870000|2022-03-11 03:54:30|13496|13494|13496.1|13494.1|13496.2|13494.2|13496|13494|8
1646970880000|2022-03-11 03:54:40|13496|13494|13496.1|13494.1|13496.2|13494.2|13496|13494|2
1646970890000|2022-03-11 03:54:50|13495.6|13493.6|13496.1|13494.1|13496.1|13494.1|13495.6|13493.6|3
1646970900000|2022-03-11 03:55:00|13496|13494|13496.1|13494.1|13496.1|13494.1|13496|13494|11
1646970910000|2022-03-11 03:55:10|13496.2|13494.2|13495.7|13493.7|13496.2|13494.2|13495.4|13493.4|6
1646970920000|2022-03-11 03:55:20|13495.9|13493.9|13494.1|13492.1|13495.9|13493.9|13494.1|13492.1|17
1646970930000|2022-03-11 03:55:30|13494.2|13492.2|13493.2|13491.2|13494.7|13492.7|13492.7|13490.7|5
1646970940000|2022-03-11 03:55:40|13493.1|13491.1|13494.9|13492.9|13494.9|13492.9|13493.1|13491.1|3
1646970950000|2022-03-11 03:55:50|13495|13493|13495.2|13493.2|13495.4|13493.4|13494.7|13492.7|3
1646970960000|2022-03-11 03:56:00|13495.1|13493.1|13495.2|13493.2|13495.9|13493.9|13495.1|13493.1|6
1646970970000|2022-03-11 03:56:10|13495.1|13493.1|13492.9|13490.9|13495.1|13493.1|13492.9|13490.9|7
1646970980000|2022-03-11 03:56:20|13493.2|13491.2|13493.9|13491.9|13494|13492|13493.2|13491.2|6
1646970990000|2022-03-11 03:56:30|13493.7|13491.7|13493.6|13491.6|13494.7|13492.7|13493.6|13491.6|6
1646971000000|2022-03-11 03:56:40|13493.7|13491.7|13493.6|13491.6|13494.1|13492.1|13493.4|13491.4|3
1646971010000|2022-03-11 03:56:50|13493.5|13491.5|13493.4|13491.4|13493.5|13491.5|13492.4|13490.4|6
1646971020000|2022-03-11 03:57:00|13493.5|13491.5|13493.7|13491.7|13493.7|13491.7|13493.1|13491.1|4
1646971030000|2022-03-11 03:57:10|13493.6|13491.6|13493.5|13491.5|13493.9|13491.9|13493.4|13491.4|3
1646971040000|2022-03-11 03:57:20|13493.6|13491.6|13493.5|13491.5|13493.7|13491.7|13493.5|13491.5|0
1646971050000|2022-03-11 03:57:30|13493.6|13491.6|13493.6|13491.6|13493.7|13491.7|13493.6|13491.6|3
1646971060000|2022-03-11 03:57:40|13494.4|13492.4|13493.9|13491.9|13494.5|13492.5|13493.9|13491.9|3
1646971070000|2022-03-11 03:57:50|13494|13492|13493|13491|13494|13492|13493|13491|3
1646971080000|2022-03-11 03:58:00|13493.1|13491.1|13493|13491|13493.5|13491.5|13493|13491|0
1646971090000|2022-03-11 03:58:10|13493.2|13491.2|13494.6|13492.6|13494.6|13492.6|13493.2|13491.2|2
1646971100000|2022-03-11 03:58:20|13495.1|13493.1|13495.6|13493.6|13496|13494|13495|13493|5
1646971110000|2022-03-11 03:58:30|13495.5|13493.5|13495|13493|13496|13494|13495|13493|4
1646971120000|2022-03-11 03:58:40|13495.1|13493.1|13495.7|13493.7|13495.7|13493.7|13495|13493|8
1646971130000|2022-03-11 03:58:50|13495.9|13493.9|13495.9|13493.9|13496|13494|13495.9|13493.9|3
1646971140000|2022-03-11 03:59:00|13496.4|13494.4|13495.6|13493.6|13496.6|13494.6|13495.4|13493.4|12
1646971150000|2022-03-11 03:59:10|13495.5|13493.5|13498.4|13496.4|13498.4|13496.4|13495.5|13493.5|13
1646971160000|2022-03-11 03:59:20|13498.5|13496.5|13497.9|13495.9|13498.5|13496.5|13497.9|13495.9|4
1646971170000|2022-03-11 03:59:30|13498|13496|13499.5|13497.5|13499.5|13497.5|13498|13496|10
1646971180000|2022-03-11 03:59:40|13499.6|13497.6|13499.4|13497.4|13500.4|13498.4|13499.1|13497.1|11
1646971190000|2022-03-11 03:59:50|13499.5|13497.5|13499.4|13497.4|13499.7|13497.7|13499.4|13497.4|0
1646971200000|2022-03-11 04:00:00|13499.5|13497.5|13500.6|13498.6|13501|13499|13499.4|13497.4|22
1646971210000|2022-03-11 04:00:10|13500.7|13498.7|13500.7|13498.7|13501|13499|13500.6|13498.6|8
1646971220000|2022-03-11 04:00:20|13500.9|13498.9|13501.1|13499.1|13501.2|13499.2|13500.6|13498.6|2
1646971230000|2022-03-11 04:00:30|13501|13499|13500.6|13498.6|13501.1|13499.1|13500.5|13498.5|9
1646971240000|2022-03-11 04:00:40|13500.7|13498.7|13501|13499|13501|13499|13500.7|13498.7|1
1646971250000|2022-03-11 04:00:50|13501.1|13499.1|13500.6|13498.6|13501.1|13499.1|13500.6|13498.6|2
1646971260000|2022-03-11 04:01:00|13500.5|13498.5|13501.7|13499.7|13501.9|13499.9|13500.5|13498.5|13
1646971270000|2022-03-11 04:01:10|13501.9|13499.9|13501.5|13499.5|13501.9|13499.9|13501|13499|6
1646971280000|2022-03-11 04:01:20|13501.6|13499.6|13500.7|13498.7|13501.7|13499.7|13500.7|13498.7|7
1646971290000|2022-03-11 04:01:30|13500.2|13498.2|13499.6|13497.6|13500.4|13498.4|13499.1|13497.1|11
1646971300000|2022-03-11 04:01:40|13499.7|13497.7|13499.7|13497.7|13500.2|13498.2|13499.7|13497.7|0
1646971310000|2022-03-11 04:01:50|13499.6|13497.6|13499.5|13497.5|13500.2|13498.2|13498.9|13496.9|3
1646971320000|2022-03-11 04:02:00|13499.6|13497.6|13501.7|13499.7|13501.7|13499.7|13499.4|13497.4|6
1646971330000|2022-03-11 04:02:10|13501.6|13499.6|13501.6|13499.6|13501.6|13499.6|13501.6|13499.6|2
1646971340000|2022-03-11 04:02:20|13501.5|13499.5|13500.4|13498.4|13501.6|13499.6|13500.4|13498.4|11
1646971350000|2022-03-11 04:02:30|13501.7|13499.7|13500.2|13498.2|13501.9|13499.9|13500.2|13498.2|10
1646971360000|2022-03-11 04:02:40|13500.4|13498.4|13501.2|13499.2|13501.4|13499.4|13500.2|13498.2|2
1646971370000|2022-03-11 04:02:50|13501.1|13499.1|13500.7|13498.7|13501.2|13499.2|13500.2|13498.2|3
1646971380000|2022-03-11 04:03:00|13500.9|13498.9|13501.9|13499.9|13502|13500|13500.7|13498.7|3
1646971390000|2022-03-11 04:03:10|13501.7|13499.7|13502|13500|13502.7|13500.7|13501.7|13499.7|14
1646971400000|2022-03-11 04:03:20|13501.5|13499.5|13501.2|13499.2|13501.5|13499.5|13501|13499|2
1646971410000|2022-03-11 04:03:30|13501.1|13499.1|13501.9|13499.9|13501.9|13499.9|13501.1|13499.1|4
1646971420000|2022-03-11 04:03:40|13501.4|13499.4|13500.2|13498.2|13501.4|13499.4|13500.2|13498.2|6
1646971430000|2022-03-11 04:03:50|13500|13498|13498.7|13496.7|13500|13498|13498.6|13496.6|19
1646971440000|2022-03-11 04:04:00|13498.6|13496.6|13499.9|13497.9|13499.9|13497.9|13498.4|13496.4|11
1646971450000|2022-03-11 04:04:10|13499.7|13497.7|13499.9|13497.9|13499.9|13497.9|13499.6|13497.6|3
1646971460000|2022-03-11 04:04:20|13499.6|13497.6|13499.4|13497.4|13499.6|13497.6|13499.4|13497.4|2
1646971470000|2022-03-11 04:04:30|13499.6|13497.6|13499.7|13497.7|13499.7|13497.7|13499.6|13497.6|1
1646971480000|2022-03-11 04:04:40|13499.6|13497.6|13499.1|13497.1|13499.6|13497.6|13499.1|13497.1|4
1646971490000|2022-03-11 04:04:50|13499.2|13497.2|13499.5|13497.5|13499.5|13497.5|13499.2|13497.2|2
1646971500000|2022-03-11 04:05:00|13499.4|13497.4|13499.7|13497.7|13499.7|13497.7|13499.4|13497.4|1
1646971510000|2022-03-11 04:05:10|13499.5|13497.5|13499.2|13497.2|13499.7|13497.7|13499.1|13497.1|3
1646971520000|2022-03-11 04:05:20|13499.4|13497.4|13500.6|13498.6|13500.9|13498.9|13499.4|13497.4|11
1646971530000|2022-03-11 04:05:30|13500.5|13498.5|13501|13499|13501|13499|13500.5|13498.5|1
1646971540000|2022-03-11 04:05:40|13500.7|13498.7|13500|13498|13500.7|13498.7|13500|13498|1
1646971550000|2022-03-11 04:05:50|13500.1|13498.1|13499.5|13497.5|13500.6|13498.6|13499.5|13497.5|7
1646971560000|2022-03-11 04:06:00|13499.6|13497.6|13499.9|13497.9|13500|13498|13499.1|13497.1|14
1646971570000|2022-03-11 04:06:10|13500|13498|13499.7|13497.7|13500.4|13498.4|13499.7|13497.7|2
1646971580000|2022-03-11 04:06:20|13499.9|13497.9|13499.6|13497.6|13500.2|13498.2|13499.5|13497.5|1
1646971590000|2022-03-11 04:06:30|13499.5|13497.5|13499.9|13497.9|13500|13498|13499.5|13497.5|5
1646971600000|2022-03-11 04:06:40|13500|13498|13499.7|13497.7|13500|13498|13499.7|13497.7|2
1646971610000|2022-03-11 04:06:50|13500.9|13498.9|13499.4|13497.4|13500.9|13498.9|13499.1|13497.1|9
1646971620000|2022-03-11 04:07:00|13499.2|13497.2|13499.2|13497.2|13499.4|13497.4|13499.1|13497.1|5
1646971630000|2022-03-11 04:07:10|13499.4|13497.4|13500|13498|13500.2|13498.2|13499.4|13497.4|4
1646971640000|2022-03-11 04:07:20|13499.9|13497.9|13499.9|13497.9|13500|13498|13499.7|13497.7|3
1646971650000|2022-03-11 04:07:30|13500.5|13498.5|13500.4|13498.4|13501.1|13499.1|13500.2|13498.2|16
1646971660000|2022-03-11 04:07:40|13500.5|13498.5|13501|13499|13501|13499|13500.5|13498.5|0
1646971670000|2022-03-11 04:07:50|13501.2|13499.2|13502.5|13500.5|13502.9|13500.9|13501|13499|23
1646971680000|2022-03-11 04:08:00|13502.4|13500.4|13502.5|13500.5|13502.9|13500.9|13502|13500|12
1646971690000|2022-03-11 04:08:10|13502.4|13500.4|13502.1|13500.1|13502.6|13500.6|13502|13500|4
1646971700000|2022-03-11 04:08:20|13502|13500|13501.5|13499.5|13502|13500|13501.5|13499.5|5
1646971710000|2022-03-11 04:08:30|13501.4|13499.4|13501|13499|13501.4|13499.4|13500.6|13498.6|5
1646971720000|2022-03-11 04:08:40|13501.1|13499.1|13501.4|13499.4|13501.4|13499.4|13501.1|13499.1|4
1646971730000|2022-03-11 04:08:50|13501.1|13499.1|13500.4|13498.4|13501.4|13499.4|13500.4|13498.4|6
1646971740000|2022-03-11 04:09:00|13500.2|13498.2|13500.6|13498.6|13501|13499|13500.2|13498.2|5
1646971750000|2022-03-11 04:09:10|13500.7|13498.7|13501.2|13499.2|13501.2|13499.2|13500.5|13498.5|3
1646971760000|2022-03-11 04:09:20|13501.5|13499.5|13501.2|13499.2|13501.6|13499.6|13501|13499|5
1646971770000|2022-03-11 04:09:30|13501|13499|13501.5|13499.5|13501.7|13499.7|13501|13499|8
1646971780000|2022-03-11 04:09:40|13501.6|13499.6|13502.2|13500.2|13502.2|13500.2|13501.5|13499.5|2
1646971790000|2022-03-11 04:09:50|13502.6|13500.6|13512.2|13510.2|13513.2|13511.2|13501.5|13499.5|172
1646971800000|2022-03-11 04:10:00|13512.5|13510.5|13509.2|13507.2|13512.7|13510.7|13509.2|13507.2|16
1646971810000|2022-03-11 04:10:10|13509.4|13507.4|13508.4|13506.4|13509.9|13507.9|13508.1|13506.1|13
1646971820000|2022-03-11 04:10:20|13508.2|13506.2|13506.5|13504.5|13508.2|13506.2|13506.4|13504.4|7
1646971830000|2022-03-11 04:10:30|13506.2|13504.2|13504.7|13502.7|13506.2|13504.2|13504.6|13502.6|5
1646971840000|2022-03-11 04:10:40|13504.9|13502.9|13503.6|13501.6|13504.9|13502.9|13502.7|13500.7|17
1646971850000|2022-03-11 04:10:50|13503.4|13501.4|13503.5|13501.5|13503.9|13501.9|13503.4|13501.4|3
1646971860000|2022-03-11 04:11:00|13504.1|13502.1|13504.4|13502.4|13504.5|13502.5|13503.2|13501.2|4
1646971870000|2022-03-11 04:11:10|13504.2|13502.2|13499|13497|13504.2|13502.2|13496.7|13494.7|42
1646971880000|2022-03-11 04:11:20|13499.4|13497.4|13496|13494|13499.5|13497.5|13496|13494|13
1646971890000|2022-03-11 04:11:30|13496.1|13494.1|13494.1|13492.1|13496.4|13494.4|13493.9|13491.9|13
1646971900000|2022-03-11 04:11:40|13494.2|13492.2|13493.6|13491.6|13494.4|13492.4|13493.6|13491.6|10
1646971910000|2022-03-11 04:11:50|13493.7|13491.7|13496|13494|13496.1|13494.1|13493.5|13491.5|12
1646971920000|2022-03-11 04:12:00|13495.9|13493.9|13497.2|13495.2|13497.2|13495.2|13495.1|13493.1|13
1646971930000|2022-03-11 04:12:10|13497.4|13495.4|13499.1|13497.1|13500|13498|13497.4|13495.4|13
1646971940000|2022-03-11 04:12:20|13499.2|13497.2|13499.2|13497.2|13499.4|13497.4|13499.1|13497.1|2
1646971950000|2022-03-11 04:12:30|13499.4|13497.4|13498.1|13496.1|13499.4|13497.4|13498.1|13496.1|9
1646971960000|2022-03-11 04:12:40|13497.9|13495.9|13498.4|13496.4|13498.6|13496.6|13497.5|13495.5|2
1646971970000|2022-03-11 04:12:50|13498.5|13496.5|13498.5|13496.5|13498.6|13496.6|13498.4|13496.4|3
1646971980000|2022-03-11 04:13:00|13498.6|13496.6|13499.1|13497.1|13499.2|13497.2|13498.5|13496.5|6
1646971990000|2022-03-11 04:13:10|13499.2|13497.2|13502.1|13500.1|13502.2|13500.2|13499.2|13497.2|7
1646972000000|2022-03-11 04:13:20|13501.5|13499.5|13501.6|13499.6|13502.1|13500.1|13501.5|13499.5|7
1646972010000|2022-03-11 04:13:30|13501.1|13499.1|13501.4|13499.4|13501.4|13499.4|13500.2|13498.2|2
1646972020000|2022-03-11 04:13:40|13501.1|13499.1|13501.2|13499.2|13501.4|13499.4|13501.1|13499.1|2
1646972030000|2022-03-11 04:13:50|13501.1|13499.1|13498.1|13496.1|13501.1|13499.1|13498.1|13496.1|7
1646972040000|2022-03-11 04:14:00|13498.7|13496.7|13499.9|13497.9|13499.9|13497.9|13498.5|13496.5|13
1646972050000|2022-03-11 04:14:10|13499.6|13497.6|13499.5|13497.5|13499.9|13497.9|13498.9|13496.9|12
1646972060000|2022-03-11 04:14:20|13499.1|13497.1|13499.4|13497.4|13499.5|13497.5|13498.9|13496.9|4
1646972070000|2022-03-11 04:14:30|13499.5|13497.5|13499.9|13497.9|13499.9|13497.9|13499.2|13497.2|6
1646972080000|2022-03-11 04:14:40|13500|13498|13497.9|13495.9|13500|13498|13497.9|13495.9|11
1646972090000|2022-03-11 04:14:50|13497.4|13495.4|13495.7|13493.7|13497.4|13495.4|13495.6|13493.6|12
1646972100000|2022-03-11 04:15:00|13496|13494|13495.7|13493.7|13496.1|13494.1|13495.7|13493.7|8
1646972110000|2022-03-11 04:15:10|13495.6|13493.6|13495.5|13493.5|13496.1|13494.1|13495.2|13493.2|6
1646972120000|2022-03-11 04:15:20|13496.5|13494.5|13496|13494|13496.5|13494.5|13496|13494|7
1646972130000|2022-03-11 04:15:30|13496.1|13494.1|13498.6|13496.6|13498.6|13496.6|13496.1|13494.1|14
1646972140000|2022-03-11 04:15:40|13499.1|13497.1|13500.4|13498.4|13500.4|13498.4|13499.1|13497.1|9
1646972150000|2022-03-11 04:15:50|13500.5|13498.5|13500.7|13498.7|13500.7|13498.7|13500.2|13498.2|4
1646972160000|2022-03-11 04:16:00|13500.9|13498.9|13501.9|13499.9|13502.1|13500.1|13500.4|13498.4|16
1646972170000|2022-03-11 04:16:10|13501.7|13499.7|13500.7|13498.7|13501.9|13499.9|13500.6|13498.6|2
1646972180000|2022-03-11 04:16:20|13500.4|13498.4|13501.5|13499.5|13501.5|13499.5|13500.4|13498.4|2
1646972190000|2022-03-11 04:16:30|13502.2|13500.2|13501.2|13499.2|13502.2|13500.2|13501.2|13499.2|5
1646972200000|2022-03-11 04:16:40|13501.1|13499.1|13501.5|13499.5|13501.7|13499.7|13501.1|13499.1|5
1646972210000|2022-03-11 04:16:50|13501.6|13499.6|13501.6|13499.6|13501.6|13499.6|13501.6|13499.6|3
1646972220000|2022-03-11 04:17:00|13501.7|13499.7|13501.7|13499.7|13501.7|13499.7|13501.5|13499.5|1
1646972230000|2022-03-11 04:17:10|13501.6|13499.6|13501.6|13499.6|13501.6|13499.6|13501.5|13499.5|4
1646972240000|2022-03-11 04:17:20|13501.7|13499.7|13502.5|13500.5|13502.5|13500.5|13501.5|13499.5|9
1646972250000|2022-03-11 04:17:30|13503.4|13501.4|13503.9|13501.9|13507.2|13505.2|13503.4|13501.4|36
1646972260000|2022-03-11 04:17:40|13503.6|13501.6|13503.7|13501.7|13504|13502|13503.2|13501.2|4
1646972270000|2022-03-11 04:17:50|13504|13502|13502.5|13500.5|13504|13502|13502.5|13500.5|6
1646972280000|2022-03-11 04:18:00|13501.7|13499.7|13502|13500|13502.4|13500.4|13501.7|13499.7|4
1646972290000|2022-03-11 04:18:10|13502.4|13500.4|13505.5|13503.5|13507.2|13505.2|13502.4|13500.4|15
1646972300000|2022-03-11 04:18:20|13505|13503|13505.4|13503.4|13505.4|13503.4|13505|13503|13
1646972310000|2022-03-11 04:18:30|13506|13504|13505.6|13503.6|13506.1|13504.1|13505.1|13503.1|6
1646972320000|2022-03-11 04:18:40|13506.4|13504.4|13505.2|13503.2|13506.4|13504.4|13505.2|13503.2|25
1646972330000|2022-03-11 04:18:50|13505.1|13503.1|13504.5|13502.5|13505.1|13503.1|13504.5|13502.5|3
1646972340000|2022-03-11 04:19:00|13503.9|13501.9|13503.4|13501.4|13504|13502|13503.1|13501.1|2
1646972350000|2022-03-11 04:19:10|13503.5|13501.5|13503.4|13501.4|13503.5|13501.5|13503.4|13501.4|0
1646972360000|2022-03-11 04:19:20|13503.5|13501.5|13502.6|13500.6|13503.9|13501.9|13502.6|13500.6|5
1646972370000|2022-03-11 04:19:30|13502.1|13500.1|13501.5|13499.5|13502.1|13500.1|13501.5|13499.5|2
1646972390000|2022-03-11 04:19:50|||||||||2
1646972400000|2022-03-11 04:20:00|13501.6|13499.6|13501.9|13499.9|13502|13500|13501.5|13499.5|4
1646972410000|2022-03-11 04:20:10|13502|13500|13505.2|13503.2|13505.2|13503.2|13502|13500|1
1646972420000|2022-03-11 04:20:20|13505.4|13503.4|13506.5|13504.5|13508|13506|13505.2|13503.2|6
1646972430000|2022-03-11 04:20:30|13507.1|13505.1|13507.4|13505.4|13507.4|13505.4|13506.5|13504.5|3
1646972440000|2022-03-11 04:20:40|13507.5|13505.5|13507.6|13505.6|13507.7|13505.7|13506.7|13504.7|0
1646972450000|2022-03-11 04:20:50|13507.4|13505.4|13507|13505|13508.2|13506.2|13507|13505|3
1646972460000|2022-03-11 04:21:00|13506.9|13504.9|13508.1|13506.1|13508.1|13506.1|13506.5|13504.5|8
1646972470000|2022-03-11 04:21:10|13508.5|13506.5|13507.9|13505.9|13509.6|13507.6|13507.7|13505.7|16
1646972480000|2022-03-11 04:21:20|13509|13507|13508.6|13506.6|13509|13507|13508.6|13506.6|5
1646972490000|2022-03-11 04:21:30|13508.5|13506.5|13508|13506|13508.7|13506.7|13507.4|13505.4|8
1646972500000|2022-03-11 04:21:40|13507.9|13505.9|13507|13505|13508.4|13506.4|13507|13505|7
1646972510000|2022-03-11 04:21:50|13506.9|13504.9|13507.1|13505.1|13507.1|13505.1|13506.7|13504.7|3
1646972520000|2022-03-11 04:22:00|13506.5|13504.5|13506.7|13504.7|13507|13505|13506.2|13504.2|5
1646972530000|2022-03-11 04:22:10|13506.9|13504.9|13505.2|13503.2|13506.9|13504.9|13505.2|13503.2|3
1646972540000|2022-03-11 04:22:20|13505.1|13503.1|13505.4|13503.4|13505.4|13503.4|13505|13503|2
1646972550000|2022-03-11 04:22:30|13505.6|13503.6|13505.7|13503.7|13505.7|13503.7|13505.6|13503.6|0
1646972560000|2022-03-11 04:22:40|13506.5|13504.5|13506.5|13504.5|13506.5|13504.5|13506.5|13504.5|2
1646972570000|2022-03-11 04:22:50|13506.6|13504.6|13507.5|13505.5|13507.5|13505.5|13506.6|13504.6|9
1646972580000|2022-03-11 04:23:00|13507.7|13505.7|13508.2|13506.2|13508.2|13506.2|13507.7|13505.7|2
1646972590000|2022-03-11 04:23:10|13508.4|13506.4|13508.4|13506.4|13508.4|13506.4|13508.4|13506.4|0
1646972600000|2022-03-11 04:23:20|13508.5|13506.5|13508.1|13506.1|13509|13507|13508.1|13506.1|2
1646972610000|2022-03-11 04:23:30|13508.7|13506.7|13508.4|13506.4|13508.7|13506.7|13507.7|13505.7|3
1646972620000|2022-03-11 04:23:40|13508.2|13506.2|13508.2|13506.2|13508.4|13506.4|13508.2|13506.2|0
1646972630000|2022-03-11 04:23:50|13508.1|13506.1|13507.4|13505.4|13508.1|13506.1|13507.2|13505.2|5
1646972640000|2022-03-11 04:24:00|13507.7|13505.7|13508.1|13506.1|13508.1|13506.1|13507.7|13505.7|1
1646972650000|2022-03-11 04:24:10|13508.6|13506.6|13510|13508|13510|13508|13508.6|13506.6|8
1646972660000|2022-03-11 04:24:20|13509.9|13507.9|13509.9|13507.9|13509.9|13507.9|13509.9|13507.9|1
1646972670000|2022-03-11 04:24:30|13509.7|13507.7|13510.1|13508.1|13510.6|13508.6|13509.6|13507.6|11
1646972680000|2022-03-11 04:24:40|13510.6|13508.6|13511|13509|13511|13509|13510.6|13508.6|1
1646972690000|2022-03-11 04:24:50|13511.1|13509.1|13511.1|13509.1|13511.7|13509.7|13510.9|13508.9|8
1646972700000|2022-03-11 04:25:00|13511.2|13509.2|13509.9|13507.9|13511.5|13509.5|13509.9|13507.9|9
1646972710000|2022-03-11 04:25:10|13509.7|13507.7|13509.7|13507.7|13510|13508|13509.7|13507.7|1
1646972720000|2022-03-11 04:25:20|13510|13508|13509.6|13507.6|13510|13508|13509.4|13507.4|1
1646972730000|2022-03-11 04:25:30|13509.4|13507.4|13507.9|13505.9|13509.4|13507.4|13507.9|13505.9|7
1646972740000|2022-03-11 04:25:40|13508.1|13506.1|13507.7|13505.7|13508.2|13506.2|13507.7|13505.7|4
1646972750000|2022-03-11 04:25:50|13507.9|13505.9|13507.5|13505.5|13507.9|13505.9|13507.4|13505.4|1
1646972760000|2022-03-11 04:26:00|13507.2|13505.2|13506|13504|13507.2|13505.2|13506|13504|8
1646972770000|2022-03-11 04:26:10|13505.9|13503.9|13505.6|13503.6|13505.9|13503.9|13504.6|13502.6|2
1646972780000|2022-03-11 04:26:20|13505.5|13503.5|13505.5|13503.5|13505.7|13503.7|13505.5|13503.5|2
1646972790000|2022-03-11 04:26:30|13505.4|13503.4|13505.1|13503.1|13505.5|13503.5|13505.1|13503.1|4
1646972800000|2022-03-11 04:26:40|13505.2|13503.2|13505.5|13503.5|13505.6|13503.6|13505.1|13503.1|3
1646972810000|2022-03-11 04:26:50|13505.2|13503.2|13506|13504|13506|13504|13505.2|13503.2|1
1646972820000|2022-03-11 04:27:00|13506.1|13504.1|13506.2|13504.2|13506.4|13504.4|13506.1|13504.1|2
1646972830000|2022-03-11 04:27:10|13506.4|13504.4|13506.6|13504.6|13506.6|13504.6|13506.4|13504.4|2
1646972840000|2022-03-11 04:27:20|||||||||1
1646972850000|2022-03-11 04:27:30|13506.9|13504.9|13506.9|13504.9|13507.5|13505.5|13506.7|13504.7|9
1646972860000|2022-03-11 04:27:40|13506.7|13504.7|13506.9|13504.9|13506.9|13504.9|13506.7|13504.7|1
1646972870000|2022-03-11 04:27:50|13507|13505|13508.6|13506.6|13508.6|13506.6|13507|13505|6
1646972880000|2022-03-11 04:28:00|13508.5|13506.5|13508.4|13506.4|13508.6|13506.6|13508.1|13506.1|0
1646972890000|2022-03-11 04:28:10|13508.5|13506.5|13508.5|13506.5|13508.6|13506.6|13508.4|13506.4|0
1646972900000|2022-03-11 04:28:20|13508.6|13506.6|13507.6|13505.6|13508.6|13506.6|13507.6|13505.6|1
1646972910000|2022-03-11 04:28:30|13507.5|13505.5|13508.1|13506.1|13508.1|13506.1|13507|13505|6
1646972920000|2022-03-11 04:28:40|13507.9|13505.9|13507.6|13505.6|13508.1|13506.1|13507.4|13505.4|1
1646972930000|2022-03-11 04:28:50|13507.2|13505.2|13506.2|13504.2|13507.2|13505.2|13506.2|13504.2|2
1646972940000|2022-03-11 04:29:00|13506.1|13504.1|13505.9|13503.9|13506.2|13504.2|13505.9|13503.9|1
1646972950000|2022-03-11 04:29:10|13506|13504|13504.2|13502.2|13506.6|13504.6|13504.1|13502.1|20
1646972960000|2022-03-11 04:29:20|13504.1|13502.1|13504|13502|13504.2|13502.2|13504|13502|2
1646972970000|2022-03-11 04:29:30|13503.7|13501.7|13504.2|13502.2|13504.4|13502.4|13503.4|13501.4|3
1646972980000|2022-03-11 04:29:40|13504.4|13502.4|13503.6|13501.6|13504.4|13502.4|13503.6|13501.6|4
1646972990000|2022-03-11 04:29:50|13503.9|13501.9|13505.5|13503.5|13505.5|13503.5|13503.9|13501.9|3
1646973000000|2022-03-11 04:30:00|13505.6|13503.6|13505.7|13503.7|13506.1|13504.1|13505.6|13503.6|0
1646973010000|2022-03-11 04:30:10|13505.9|13503.9|13504.7|13502.7|13505.9|13503.9|13504.7|13502.7|2
1646973020000|2022-03-11 04:30:20|13504.6|13502.6|13504.2|13502.2|13505.1|13503.1|13503.7|13501.7|5
1646973030000|2022-03-11 04:30:30|13504.4|13502.4|13504.9|13502.9|13504.9|13502.9|13504.4|13502.4|1
1646973040000|2022-03-11 04:30:40|13505.2|13503.2|13504.9|13502.9|13505.2|13503.2|13504.9|13502.9|6
1646973050000|2022-03-11 04:30:50|13505|13503|13504.1|13502.1|13505|13503|13504.1|13502.1|5
1646973060000|2022-03-11 04:31:00|13504.2|13502.2|13504|13502|13504.2|13502.2|13504|13502|0
1646973070000|2022-03-11 04:31:10|13503.9|13501.9|13504.4|13502.4|13504.4|13502.4|13503.9|13501.9|0
1646973080000|2022-03-11 04:31:20|13504.1|13502.1|13504.7|13502.7|13504.7|13502.7|13504.1|13502.1|2
1646973090000|2022-03-11 04:31:30|13504.6|13502.6|13504.5|13502.5|13504.6|13502.6|13504.4|13502.4|2
1646973100000|2022-03-11 04:31:40|13504.6|13502.6|13504.7|13502.7|13504.7|13502.7|13504.6|13502.6|2
1646973110000|2022-03-11 04:31:50|13504.9|13502.9|13505.5|13503.5|13506.1|13504.1|13504.7|13502.7|3
1646973120000|2022-03-11 04:32:00|13505.7|13503.7|13507|13505|13507.7|13505.7|13505.5|13503.5|3
1646973130000|2022-03-11 04:32:10|13506.9|13504.9|13506.9|13504.9|13506.9|13504.9|13506.9|13504.9|2
1646973140000|2022-03-11 04:32:20|13507|13505|13507|13505|13507|13505|13507|13505|2
1646973160000|2022-03-11 04:32:40|13506.4|13504.4|13506.4|13504.4|13506.4|13504.4|13506.4|13504.4|1
1646973170000|2022-03-11 04:32:50|13506.2|13504.2|13507|13505|13507|13505|13506.2|13504.2|0
1646973180000|2022-03-11 04:33:00|13507.1|13505.1|13508.5|13506.5|13508.5|13506.5|13507.1|13505.1|2
1646973190000|2022-03-11 04:33:10|13508.6|13506.6|13508.9|13506.9|13508.9|13506.9|13508.5|13506.5|2
1646973200000|2022-03-11 04:33:20|13508.7|13506.7|13508.5|13506.5|13508.9|13506.9|13508.1|13506.1|4
1646973210000|2022-03-11 04:33:30|13508.4|13506.4|13507.6|13505.6|13508.4|13506.4|13507.6|13505.6|1
1646973220000|2022-03-11 04:33:40|13507.4|13505.4|13507.4|13505.4|13507.5|13505.5|13507.4|13505.4|2
1646973230000|2022-03-11 04:33:50|13507.5|13505.5|13508.6|13506.6|13508.6|13506.6|13507.5|13505.5|4
1646973240000|2022-03-11 04:34:00|13508.5|13506.5|13508.6|13506.6|13508.6|13506.6|13508.2|13506.2|0
1646973250000|2022-03-11 04:34:10|13508.9|13506.9|13506.6|13504.6|13509.6|13507.6|13506.5|13504.5|13
1646973260000|2022-03-11 04:34:20|13506.9|13504.9|13507.6|13505.6|13507.6|13505.6|13506.9|13504.9|2
1646973270000|2022-03-11 04:34:30|13507.7|13505.7|13508.1|13506.1|13508.1|13506.1|13507.7|13505.7|1
1646973280000|2022-03-11 04:34:40|13507.9|13505.9|13506.7|13504.7|13507.9|13505.9|13506.7|13504.7|3
1646973290000|2022-03-11 04:34:50|13506.6|13504.6|13506|13504|13506.6|13504.6|13504.1|13502.1|19
1646973300000|2022-03-11 04:35:00|13506.1|13504.1|13506.7|13504.7|13507.2|13505.2|13506.1|13504.1|4
1646973310000|2022-03-11 04:35:10|13506.6|13504.6|13506|13504|13506.9|13504.9|13506|13504|1
1646973320000|2022-03-11 04:35:20|13505.5|13503.5|13505.9|13503.9|13505.9|13503.9|13505.4|13503.4|2
1646973330000|2022-03-11 04:35:30|13506.4|13504.4|13504.4|13502.4|13506.4|13504.4|13504.4|13502.4|7
1646973340000|2022-03-11 04:35:40|13504.5|13502.5|13504.2|13502.2|13504.6|13502.6|13504.1|13502.1|2
1646973350000|2022-03-11 04:35:50|13504.4|13502.4|13504.4|13502.4|13505|13503|13504.1|13502.1|1
1646973360000|2022-03-11 04:36:00|13504.9|13502.9|13502.1|13500.1|13504.9|13502.9|13502.1|13500.1|15
1646973370000|2022-03-11 04:36:10|13502.4|13500.4|13503.5|13501.5|13503.5|13501.5|13501.5|13499.5|4
1646973380000|2022-03-11 04:36:20|13503.1|13501.1|13502.6|13500.6|13503.4|13501.4|13502.4|13500.4|8
1646973390000|2022-03-11 04:36:30|13502.7|13500.7|13502.7|13500.7|13503|13501|13502.6|13500.6|1
1646973400000|2022-03-11 04:36:40|13502.6|13500.6|13503.2|13501.2|13503.2|13501.2|13502.6|13500.6|1
1646973410000|2022-03-11 04:36:50|13503.4|13501.4|13502.7|13500.7|13503.4|13501.4|13502.7|13500.7|2
1646973420000|2022-03-11 04:37:00|13502.1|13500.1|13502.1|13500.1|13502.1|13500.1|13502.1|13500.1|0
1646973430000|2022-03-11 04:37:10|13502|13500|13500.6|13498.6|13502|13500|13500.1|13498.1|15
1646973440000|2022-03-11 04:37:20|13500.7|13498.7|13500.5|13498.5|13500.7|13498.7|13500.4|13498.4|1
1646973450000|2022-03-11 04:37:30|13500.4|13498.4|13502.2|13500.2|13502.5|13500.5|13500.4|13498.4|1
1646973460000|2022-03-11 04:37:40|13502.4|13500.4|13502.4|13500.4|13502.4|13500.4|13502.4|13500.4|0
1646973470000|2022-03-11 04:37:50|13502.2|13500.2|13502.6|13500.6|13502.6|13500.6|13501.9|13499.9|4
1646973480000|2022-03-11 04:38:00|13503.6|13501.6|13504.7|13502.7|13504.7|13502.7|13503.6|13501.6|11
1646973490000|2022-03-11 04:38:10|13505|13503|13505.5|13503.5|13505.5|13503.5|13504.9|13502.9|3
1646973500000|2022-03-11 04:38:20|13505.6|13503.6|13502.5|13500.5|13505.7|13503.7|13502.4|13500.4|6
1646973520000|2022-03-11 04:38:40|13502.7|13500.7|13504|13502|13504|13502|13502.7|13500.7|8
1646973540000|2022-03-11 04:39:00|13503.5|13501.5|13503.1|13501.1|13503.5|13501.5|13503.1|13501.1|2
1646973570000|2022-03-11 04:39:30|13502.7|13500.7|13502.4|13500.4|13502.7|13500.7|13502.4|13500.4|0
1646973580000|2022-03-11 04:39:40|13502.2|13500.2|13502.2|13500.2|13502.2|13500.2|13502.2|13500.2|0
1646973590000|2022-03-11 04:39:50|13502.4|13500.4|13501.9|13499.9|13502.4|13500.4|13501.9|13499.9|2
1646973600000|2022-03-11 04:40:00|13502|13500|13500|13498|13502|13500|13500|13498|2
1646973610000|2022-03-11 04:40:10|13499.9|13497.9|13500|13498|13500.5|13498.5|13499.1|13497.1|16
1646973620000|2022-03-11 04:40:20|13499.9|13497.9|13500.2|13498.2|13500.2|13498.2|13499.5|13497.5|3
1646973630000|2022-03-11 04:40:30|13500.1|13498.1|13499.2|13497.2|13500.1|13498.1|13499.2|13497.2|2
1646973640000|2022-03-11 04:40:40|13499.4|13497.4|13499.4|13497.4|13499.5|13497.5|13498.4|13496.4|5
1646973650000|2022-03-11 04:40:50|13499.2|13497.2|13499|13497|13499.2|13497.2|13499|13497|1
1646973660000|2022-03-11 04:41:00|13498.9|13496.9|13498.7|13496.7|13499|13497|13498.4|13496.4|8
1646973670000|2022-03-11 04:41:10|13499|13497|13500.6|13498.6|13500.6|13498.6|13499|13497|6
1646973680000|2022-03-11 04:41:20|13501.2|13499.2|13500.9|13498.9|13501.9|13499.9|13500.6|13498.6|10
1646973690000|2022-03-11 04:41:30|13501|13499|13500.7|13498.7|13501.2|13499.2|13500.4|13498.4|1
1646973700000|2022-03-11 04:41:40|13499.6|13497.6|13499.9|13497.9|13500.2|13498.2|13499.5|13497.5|4
1646973710000|2022-03-11 04:41:50|13500|13498|13499.6|13497.6|13500.6|13498.6|13499.6|13497.6|1
1646973720000|2022-03-11 04:42:00|13499.7|13497.7|13499.7|13497.7|13499.7|13497.7|13499.7|13497.7|0
1646973730000|2022-03-11 04:42:10|13500|13498|13500.5|13498.5|13500.5|13498.5|13499.9|13497.9|1
1646973740000|2022-03-11 04:42:20|13500.4|13498.4|13502|13500|13502|13500|13500.4|13498.4|2
1646973750000|2022-03-11 04:42:30|13501.4|13499.4|13503|13501|13503.4|13501.4|13501.4|13499.4|4
1646973760000|2022-03-11 04:42:40|13503.1|13501.1|13504.5|13502.5|13504.9|13502.9|13503.1|13501.1|5
1646973770000|2022-03-11 04:42:50|13504.6|13502.6|13505|13503|13505.4|13503.4|13504.6|13502.6|1
1646973780000|2022-03-11 04:43:00|13505.1|13503.1|13505.5|13503.5|13505.5|13503.5|13505.1|13503.1|0
1646973790000|2022-03-11 04:43:10|13505.4|13503.4|13505.7|13503.7|13505.7|13503.7|13504.6|13502.6|3
1646973800000|2022-03-11 04:43:20|13506.1|13504.1|13506.4|13504.4|13506.4|13504.4|13506|13504|2
1646973810000|2022-03-11 04:43:30|13506.5|13504.5|13505.7|13503.7|13507|13505|13505.6|13503.6|24
1646973820000|2022-03-11 04:43:40|13505.9|13503.9|13505.7|13503.7|13506|13504|13505.7|13503.7|2
1646973830000|2022-03-11 04:43:50|13506|13504|13506.1|13504.1|13506.2|13504.2|13505.7|13503.7|3
1646973840000|2022-03-11 04:44:00|13505.7|13503.7|13505.5|13503.5|13505.9|13503.9|13505.5|13503.5|1
1646973850000|2022-03-11 04:44:10|13505.6|13503.6|13507|13505|13507|13505|13505.6|13503.6|5
1646973870000|2022-03-11 04:44:30|13507.1|13505.1|13507|13505|13508.1|13506.1|13507|13505|6
1646973880000|2022-03-11 04:44:40|13507.1|13505.1|13507.4|13505.4|13507.4|13505.4|13506.9|13504.9|3
1646973890000|2022-03-11 04:44:50|13507.2|13505.2|13507.2|13505.2|13507.2|13505.2|13507.2|13505.2|0
1646973900000|2022-03-11 04:45:00|13506.6|13504.6|13506.4|13504.4|13507|13505|13506.4|13504.4|3
1646973910000|2022-03-11 04:45:10|13506|13504|13505.5|13503.5|13506|13504|13505.5|13503.5|1
1646973920000|2022-03-11 04:45:20|13505.1|13503.1|13506.7|13504.7|13508.2|13506.2|13503.2|13501.2|47
1646973930000|2022-03-11 04:45:30|13506.9|13504.9|13506.2|13504.2|13506.9|13504.9|13506.2|13504.2|0
1646973940000|2022-03-11 04:45:40|13505.9|13503.9|13504.1|13502.1|13505.9|13503.9|13504.1|13502.1|0
1646973950000|2022-03-11 04:45:50|13504.7|13502.7|13504.6|13502.6|13504.7|13502.7|13504.6|13502.6|0
1646973960000|2022-03-11 04:46:00|13503.6|13501.6|13504.6|13502.6|13504.7|13502.7|13503.6|13501.6|1
1646973970000|2022-03-11 04:46:10|13503.9|13501.9|13505|13503|13505|13503|13503.7|13501.7|3
1646973980000|2022-03-11 04:46:20|13505.1|13503.1|13505|13503|13505.2|13503.2|13505|13503|2
1646973990000|2022-03-11 04:46:30|13504.9|13502.9|13505.1|13503.1|13505.1|13503.1|13504.9|13502.9|3
1646974000000|2022-03-11 04:46:40|13504.4|13502.4|13504.1|13502.1|13504.4|13502.4|13504.1|13502.1|0
1646974010000|2022-03-11 04:46:50|13504|13502|13504.1|13502.1|13504.1|13502.1|13503.2|13501.2|2
1646974020000|2022-03-11 04:47:00|13504.2|13502.2|13505.7|13503.7|13505.7|13503.7|13504.2|13502.2|1
1646974030000|2022-03-11 04:47:10|13506.2|13504.2|13506.2|13504.2|13506.2|13504.2|13506.2|13504.2|1
1646974040000|2022-03-11 04:47:20|13506.1|13504.1|13505.6|13503.6|13506.1|13504.1|13505.6|13503.6|0
1646974050000|2022-03-11 04:47:30|13505.7|13503.7|13505.7|13503.7|13505.7|13503.7|13505|13503|12
1646974060000|2022-03-11 04:47:40|13505.9|13503.9|13506.9|13504.9|13507|13505|13505.9|13503.9|25
1646974070000|2022-03-11 04:47:50|13507|13505|13507.7|13505.7|13507.9|13505.9|13507|13505|0
1646974080000|2022-03-11 04:48:00|13508.6|13506.6|13509.2|13507.2|13509.2|13507.2|13507.9|13505.9|16
1646974090000|2022-03-11 04:48:10|13509.4|13507.4|13509.7|13507.7|13510.4|13508.4|13509.2|13507.2|1
1646974100000|2022-03-11 04:48:20|13509.6|13507.6|13509.4|13507.4|13509.6|13507.6|13509.2|13507.2|2
1646974110000|2022-03-11 04:48:30|13509.2|13507.2|13508.6|13506.6|13509.2|13507.2|13508.1|13506.1|3
1646974120000|2022-03-11 04:48:40|13507.1|13505.1|13504.9|13502.9|13507.1|13505.1|13504.7|13502.7|8
1646974130000|2022-03-11 04:48:50|13504.7|13502.7|13503.9|13501.9|13504.7|13502.7|13503.9|13501.9|2
1646974140000|2022-03-11 04:49:00|13504|13502|13504.2|13502.2|13504.6|13502.6|13504|13502|1
1646974150000|2022-03-11 04:49:10|13504.4|13502.4|13504.9|13502.9|13504.9|13502.9|13504.4|13502.4|0
1646974160000|2022-03-11 04:49:20|13506.1|13504.1|13505.9|13503.9|13506.1|13504.1|13505.9|13503.9|1
1646974170000|2022-03-11 04:49:30|13505.5|13503.5|13505.9|13503.9|13505.9|13503.9|13505.5|13503.5|0
1646974190000|2022-03-11 04:49:50|13505.7|13503.7|13505.7|13503.7|13505.9|13503.9|13505.7|13503.7|0
1646974200000|2022-03-11 04:50:00|13505.6|13503.6|13505.2|13503.2|13505.6|13503.6|13505.1|13503.1|1
1646974210000|2022-03-11 04:50:10|13505.1|13503.1|13505.4|13503.4|13505.4|13503.4|13505.1|13503.1|1
1646974220000|2022-03-11 04:50:20|13505.2|13503.2|13505|13503|13505.2|13503.2|13504.9|13502.9|0
1646974230000|2022-03-11 04:50:30|13505.1|13503.1|13505.1|13503.1|13505.2|13503.2|13505.1|13503.1|0
1646974240000|2022-03-11 04:50:40|13505.2|13503.2|13505.4|13503.4|13505.6|13503.6|13505.2|13503.2|1
1646974250000|2022-03-11 04:50:50|13505.2|13503.2|13505.4|13503.4|13505.6|13503.6|13505|13503|0
1646974260000|2022-03-11 04:51:00|13505.2|13503.2|13506.6|13504.6|13506.6|13504.6|13505.1|13503.1|5
1646974270000|2022-03-11 04:51:10|13506.7|13504.7|13507|13505|13507|13505|13506.6|13504.6|1
1646974280000|2022-03-11 04:51:20|13506.9|13504.9|13507|13505|13507|13505|13506.6|13504.6|3
1646974290000|2022-03-11 04:51:30|13507.4|13505.4|13507|13505|13507.5|13505.5|13507|13505|1
1646974300000|2022-03-11 04:51:40|13507.1|13505.1|13506.9|13504.9|13507.9|13505.9|13506.6|13504.6|14
1646974310000|2022-03-11 04:51:50|13506.7|13504.7|13507|13505|13507.4|13505.4|13506.7|13504.7|2
1646974320000|2022-03-11 04:52:00|13507.1|13505.1|13506.9|13504.9|13510.4|13508.4|13506.9|13504.9|23
1646974330000|2022-03-11 04:52:10|13507.1|13505.1|13507|13505|13507.1|13505.1|13507|13505|0
1646974340000|2022-03-11 04:52:20|13507.1|13505.1|13506.9|13504.9|13508.7|13506.7|13506.9|13504.9|6
1646974350000|2022-03-11 04:52:30|13506.6|13504.6|13507.4|13505.4|13507.5|13505.5|13506|13504|4
1646974360000|2022-03-11 04:52:40|13506.7|13504.7|13507.2|13505.2|13507.7|13505.7|13506.7|13504.7|2
1646974370000|2022-03-11 04:52:50|13507|13505|13507|13505|13507|13505|13507|13505|0
1646974380000|2022-03-11 04:53:00|13507.1|13505.1|13507|13505|13507.1|13505.1|13507|13505|0
1646974390000|2022-03-11 04:53:10|13506.2|13504.2|13505.6|13503.6|13506.5|13504.5|13505.6|13503.6|2
1646974400000|2022-03-11 04:53:20|13505.5|13503.5|13504.6|13502.6|13505.5|13503.5|13504.5|13502.5|5
1646974410000|2022-03-11 04:53:30|13504.5|13502.5|13504.5|13502.5|13504.6|13502.6|13504.5|13502.5|1
1646974420000|2022-03-11 04:53:40|13504.4|13502.4|13505.2|13503.2|13505.2|13503.2|13504.4|13502.4|3
1646974430000|2022-03-11 04:53:50|13505.4|13503.4|13505.4|13503.4|13505.4|13503.4|13505.4|13503.4|0
1646974440000|2022-03-11 04:54:00|13505.2|13503.2|13504.9|13502.9|13505.2|13503.2|13504.6|13502.6|0
1646974450000|2022-03-11 04:54:10|13504.7|13502.7|13504.7|13502.7|13505.1|13503.1|13504.4|13502.4|1
1646974460000|2022-03-11 04:54:20|13504.9|13502.9|13504.7|13502.7|13504.9|13502.9|13504.4|13502.4|0
1646974470000|2022-03-11 04:54:30|13504.6|13502.6|13504.6|13502.6|13504.9|13502.9|13504|13502|16
1646974480000|2022-03-11 04:54:40|13504.7|13502.7|13505|13503|13505|13503|13504.7|13502.7|0
1646974490000|2022-03-11 04:54:50|13504.5|13502.5|13500.4|13498.4|13504.7|13502.7|13500.4|13498.4|13
1646974500000|2022-03-11 04:55:00|13500.2|13498.2|13500.7|13498.7|13501|13499|13500|13498|1
1646974510000|2022-03-11 04:55:10|13500.4|13498.4|13499.7|13497.7|13500.4|13498.4|13499.7|13497.7|4
1646974520000|2022-03-11 04:55:20|13499.5|13497.5|13500.2|13498.2|13500.4|13498.4|13499.2|13497.2|6
1646974530000|2022-03-11 04:55:30|13500.1|13498.1|13499.2|13497.2|13500.1|13498.1|13499.1|13497.1|2
1646974540000|2022-03-11 04:55:40|13499.1|13497.1|13499.2|13497.2|13499.6|13497.6|13498.6|13496.6|7
1646974550000|2022-03-11 04:55:50|13499.1|13497.1|13495.2|13493.2|13499.1|13497.1|13495.2|13493.2|8
1646974560000|2022-03-11 04:56:00|13495.9|13493.9|13495.9|13493.9|13496.5|13494.5|13495.4|13493.4|11
1646974570000|2022-03-11 04:56:10|13496.4|13494.4|13497.1|13495.1|13497.1|13495.1|13496.2|13494.2|9
1646974580000|2022-03-11 04:56:20|13497.2|13495.2|13498.4|13496.4|13499.1|13497.1|13497.2|13495.2|2
1646974590000|2022-03-11 04:56:30|13499|13497|13497.2|13495.2|13499|13497|13497.1|13495.1|4
1646974600000|2022-03-11 04:56:40|13497.4|13495.4|13498.5|13496.5|13498.6|13496.6|13497.4|13495.4|0
1646974610000|2022-03-11 04:56:50|13498.4|13496.4|13497.7|13495.7|13498.4|13496.4|13497.7|13495.7|1
1646974620000|2022-03-11 04:57:00|13497.6|13495.6|13498.2|13496.2|13498.2|13496.2|13497.2|13495.2|1
1646974630000|2022-03-11 04:57:10|13498.1|13496.1|13497.9|13495.9|13498.5|13496.5|13497.6|13495.6|7
1646974640000|2022-03-11 04:57:20|13497.7|13495.7|13497.7|13495.7|13497.7|13495.7|13497.5|13495.5|0
1646974650000|2022-03-11 04:57:30|13498|13496|13498.4|13496.4|13498.4|13496.4|13497.5|13495.5|3
1646974660000|2022-03-11 04:57:40|13499.2|13497.2|13498.7|13496.7|13499.2|13497.2|13498.7|13496.7|2
1646974670000|2022-03-11 04:57:50|13498.6|13496.6|13498.4|13496.4|13499|13497|13498.1|13496.1|2
1646974680000|2022-03-11 04:58:00|13498.2|13496.2|13499.6|13497.6|13500.1|13498.1|13498.2|13496.2|3
1646974690000|2022-03-11 04:58:10|13499.5|13497.5|13497.6|13495.6|13499.5|13497.5|13497.5|13495.5|5
1646974700000|2022-03-11 04:58:20|13497.5|13495.5|13498.1|13496.1|13498.1|13496.1|13497.2|13495.2|5
1646974710000|2022-03-11 04:58:30|13498|13496|13498|13496|13498.2|13496.2|13497.9|13495.9|0
1646974720000|2022-03-11 04:58:40|13497.9|13495.9|13495.2|13493.2|13497.9|13495.9|13495.1|13493.1|22
1646974730000|2022-03-11 04:58:50|13495.1|13493.1|13495.4|13493.4|13496.1|13494.1|13495|13493|18
1646974740000|2022-03-11 04:59:00|13495.1|13493.1|13495.6|13493.6|13495.6|13493.6|13494.2|13492.2|6
1646974750000|2022-03-11 04:59:10|13495.5|13493.5|13496.2|13494.2|13496.2|13494.2|13495.4|13493.4|4
1646974760000|2022-03-11 04:59:20|13496.1|13494.1|13495.9|13493.9|13496.1|13494.1|13495.9|13493.9|0
1646974770000|2022-03-11 04:59:30|13496|13494|13496.5|13494.5|13496.9|13494.9|13495.6|13493.6|3
1646974780000|2022-03-11 04:59:40|13496.4|13494.4|13494.6|13492.6|13496.4|13494.4|13494.5|13492.5|2
1646974790000|2022-03-11 04:59:50|13494.4|13492.4|13495|13493|13495.7|13493.7|13494.4|13492.4|2
1646974800000|2022-03-11 05:00:00|13495.2|13493.2|13494.7|13492.7|13496.1|13494.1|13494.6|13492.6|10
1646974810000|2022-03-11 05:00:10|13494.9|13492.9|13494.9|13492.9|13495.5|13493.5|13494.1|13492.1|2
1646974820000|2022-03-11 05:00:20|13494.7|13492.7|13493.9|13491.9|13495.6|13493.6|13493.9|13491.9|17
1646974830000|2022-03-11 05:00:30|13494|13492|13494.5|13492.5|13494.6|13492.6|13494|13492|3
1646974840000|2022-03-11 05:00:40|13494.4|13492.4|13493.2|13491.2|13494.4|13492.4|13491.9|13489.9|32
1646974850000|2022-03-11 05:00:50|13492.7|13490.7|13494.7|13492.7|13494.7|13492.7|13492|13490|6
1646974860000|2022-03-11 05:01:00|13494.6|13492.6|13495|13493|13496.2|13494.2|13494.4|13492.4|6
1646974870000|2022-03-11 05:01:10|13494.9|13492.9|13493.6|13491.6|13494.9|13492.9|13492.6|13490.6|5
1646974880000|2022-03-11 05:01:20|13493.7|13491.7|13492.7|13490.7|13494.1|13492.1|13492.5|13490.5|4
1646974890000|2022-03-11 05:01:30|13492.6|13490.6|13494.2|13492.2|13494.6|13492.6|13492.6|13490.6|4
1646974900000|2022-03-11 05:01:40|13494.1|13492.1|13494.7|13492.7|13495.9|13493.9|13494|13492|5
1646974910000|2022-03-11 05:01:50|13494.9|13492.9|13496.2|13494.2|13496.9|13494.9|13494.9|13492.9|2
1646974920000|2022-03-11 05:02:00|13496.1|13494.1|13494.6|13492.6|13496.1|13494.1|13494.6|13492.6|2
1646974930000|2022-03-11 05:02:10|13495.7|13493.7|13495.5|13493.5|13495.7|13493.7|13495.5|13493.5|2
1646974950000|2022-03-11 05:02:30|13495.4|13493.4|13494.6|13492.6|13496.1|13494.1|13494.6|13492.6|4
1646974960000|2022-03-11 05:02:40|13493.6|13491.6|13491.5|13489.5|13493.6|13491.6|13490.5|13488.5|13
1646974970000|2022-03-11 05:02:50|13492|13490|13491.4|13489.4|13492|13490|13491.2|13489.2|5
1646974980000|2022-03-11 05:03:00|13491.2|13489.2|13490.4|13488.4|13491.4|13489.4|13490.1|13488.1|10
1646974990000|2022-03-11 05:03:10|13490.2|13488.2|13489.4|13487.4|13491.2|13489.2|13489.1|13487.1|9
1646975000000|2022-03-11 05:03:20|13489.7|13487.7|13487.1|13485.1|13489.7|13487.7|13487.1|13485.1|11
1646975010000|2022-03-11 05:03:30|13486.7|13484.7|13486.1|13484.1|13486.7|13484.7|13486.1|13484.1|8
1646975020000|2022-03-11 05:03:40|13486.2|13484.2|13486.2|13484.2|13486.5|13484.5|13485.7|13483.7|19
1646975030000|2022-03-11 05:03:50|13486.6|13484.6|13490.6|13488.6|13490.7|13488.7|13485.6|13483.6|36
1646975040000|2022-03-11 05:04:00|13490.7|13488.7|13490.1|13488.1|13492.2|13490.2|13489.7|13487.7|12
1646975050000|2022-03-11 05:04:10|13490.2|13488.2|13490.6|13488.6|13490.6|13488.6|13489.6|13487.6|3
1646975060000|2022-03-11 05:04:20|13490.9|13488.9|13491|13489|13491.4|13489.4|13490.6|13488.6|1
1646975070000|2022-03-11 05:04:30|13491.1|13489.1|13492|13490|13492.1|13490.1|13490|13488|9
1646975080000|2022-03-11 05:04:40|13492.1|13490.1|13492.4|13490.4|13493.7|13491.7|13492|13490|2
1646975090000|2022-03-11 05:04:50|13492.5|13490.5|13494|13492|13494.4|13492.4|13492.1|13490.1|11
1646975100000|2022-03-11 05:05:00|13494.1|13492.1|13492.7|13490.7|13494.1|13492.1|13492.6|13490.6|10
1646975110000|2022-03-11 05:05:10|13492.6|13490.6|13492.5|13490.5|13492.7|13490.7|13491.7|13489.7|10
1646975120000|2022-03-11 05:05:20|13492.6|13490.6|13486.7|13484.7|13492.9|13490.9|13485.2|13483.2|40
1646975130000|2022-03-11 05:05:30|13486.9|13484.9|13487.9|13485.9|13487.9|13485.9|13486.4|13484.4|9
1646975140000|2022-03-11 05:05:40|13488.5|13486.5|13488.6|13486.6|13489.2|13487.2|13487.4|13485.4|9
1646975150000|2022-03-11 05:05:50|13488.7|13486.7|13488.7|13486.7|13489.1|13487.1|13488|13486|4
1646975160000|2022-03-11 05:06:00|13488.5|13486.5|13486.7|13484.7|13488.5|13486.5|13486.6|13484.6|18
1646975170000|2022-03-11 05:06:10|13486.9|13484.9|13486.4|13484.4|13487|13485|13486.4|13484.4|4
1646975180000|2022-03-11 05:06:20|13486.6|13484.6|13486.9|13484.9|13487|13485|13485.9|13483.9|6
1646975190000|2022-03-11 05:06:30|13486.7|13484.7|13486.1|13484.1|13486.7|13484.7|13486.1|13484.1|10
1646975200000|2022-03-11 05:06:40|13486.2|13484.2|13486.9|13484.9|13486.9|13484.9|13485.5|13483.5|5
1646975210000|2022-03-11 05:06:50|13487.5|13485.5|13489.2|13487.2|13489.9|13487.9|13487.5|13485.5|13
1646975220000|2022-03-11 05:07:00|13489.5|13487.5|13490.5|13488.5|13490.5|13488.5|13489.2|13487.2|12
1646975230000|2022-03-11 05:07:10|13491|13489|13491.7|13489.7|13491.7|13489.7|13490.7|13488.7|18
1646975240000|2022-03-11 05:07:20|13491.6|13489.6|13491.6|13489.6|13491.7|13489.7|13491|13489|12
1646975250000|2022-03-11 05:07:30|13491.5|13489.5|13492|13490|13492.5|13490.5|13491.5|13489.5|1
1646975260000|2022-03-11 05:07:40|13492.1|13490.1|13491.1|13489.1|13492.6|13490.6|13491|13489|13
1646975270000|2022-03-11 05:07:50|13490.6|13488.6|13490.9|13488.9|13491|13489|13490.6|13488.6|2
1646975280000|2022-03-11 05:08:00|13491|13489|13490.5|13488.5|13491.4|13489.4|13490|13488|10
1646975290000|2022-03-11 05:08:10|13490.6|13488.6|13491.7|13489.7|13491.7|13489.7|13490.6|13488.6|4
1646975300000|2022-03-11 05:08:20|13491.4|13489.4|13492.1|13490.1|13492.2|13490.2|13490.9|13488.9|1
1646975310000|2022-03-11 05:08:30|13492|13490|13492.1|13490.1|13492.1|13490.1|13491.9|13489.9|1
1646975320000|2022-03-11 05:08:40|13492|13490|13491.9|13489.9|13492.9|13490.9|13491.5|13489.5|5
1646975330000|2022-03-11 05:08:50|13491.6|13489.6|13490.4|13488.4|13491.6|13489.6|13490.4|13488.4|0
1646975340000|2022-03-11 05:09:00|13490.9|13488.9|13489.7|13487.7|13491.6|13489.6|13488.1|13486.1|48
1646975350000|2022-03-11 05:09:10|13489.9|13487.9|13488|13486|13489.9|13487.9|13487.2|13485.2|14
1646975360000|2022-03-11 05:09:20|13487.9|13485.9|13490.2|13488.2|13490.6|13488.6|13487.9|13485.9|6
1646975370000|2022-03-11 05:09:30|13490.4|13488.4|13489.1|13487.1|13490.6|13488.6|13488.7|13486.7|3
1646975380000|2022-03-11 05:09:40|13489.2|13487.2|13490.2|13488.2|13490.5|13488.5|13489.1|13487.1|3
1646975390000|2022-03-11 05:09:50|13490.6|13488.6|13488.6|13486.6|13491.1|13489.1|13488.6|13486.6|8
1646975400000|2022-03-11 05:10:00|13488.7|13486.7|13488.7|13486.7|13489.5|13487.5|13488.6|13486.6|4
1646975410000|2022-03-11 05:10:10|13488.9|13486.9|13489.5|13487.5|13489.5|13487.5|13488.9|13486.9|1
1646975430000|2022-03-11 05:10:30|13489.4|13487.4|13489.7|13487.7|13489.7|13487.7|13489.4|13487.4|0
1646975440000|2022-03-11 05:10:40|13489.4|13487.4|13489.5|13487.5|13489.5|13487.5|13489.4|13487.4|1
1646975450000|2022-03-11 05:10:50|13489.4|13487.4|13489|13487|13489.4|13487.4|13488.9|13486.9|0
1646975460000|2022-03-11 05:11:00|13488.9|13486.9|13488.6|13486.6|13488.9|13486.9|13488.6|13486.6|4
1646975470000|2022-03-11 05:11:10|13488.7|13486.7|13489.5|13487.5|13489.5|13487.5|13488.5|13486.5|2
1646975480000|2022-03-11 05:11:20|13489.4|13487.4|13488.2|13486.2|13489.5|13487.5|13488.2|13486.2|6
1646975490000|2022-03-11 05:11:30|13488.4|13486.4|13487.9|13485.9|13488.5|13486.5|13487.9|13485.9|1
1646975500000|2022-03-11 05:11:40|13488.4|13486.4|13487.6|13485.6|13488.5|13486.5|13487.2|13485.2|3
1646975510000|2022-03-11 05:11:50|13488.1|13486.1|13488.4|13486.4|13488.4|13486.4|13488.1|13486.1|0
1646975520000|2022-03-11 05:12:00|13488.2|13486.2|13488.1|13486.1|13488.2|13486.2|13488.1|13486.1|8
1646975530000|2022-03-11 05:12:10|13487.7|13485.7|13487.9|13485.9|13487.9|13485.9|13487.6|13485.6|3
1646975540000|2022-03-11 05:12:20|13487.7|13485.7|13487.6|13485.6|13487.7|13485.7|13487.6|13485.6|1
1646975550000|2022-03-11 05:12:30|13487.7|13485.7|13485.1|13483.1|13487.7|13485.7|13484.6|13482.6|27
1646975560000|2022-03-11 05:12:40|13485.4|13483.4|13487.1|13485.1|13487.5|13485.5|13483.9|13481.9|21
1646975570000|2022-03-11 05:12:50|13486.7|13484.7|13486|13484|13487.4|13485.4|13486|13484|7
1646975580000|2022-03-11 05:13:00|13486.1|13484.1|13486.7|13484.7|13486.9|13484.9|13486|13484|5
1646975590000|2022-03-11 05:13:10|13487.1|13485.1|13487.4|13485.4|13487.4|13485.4|13487.1|13485.1|2
1646975600000|2022-03-11 05:13:20|13487.9|13485.9|13489.1|13487.1|13489.4|13487.4|13487.7|13485.7|12
1646975610000|2022-03-11 05:13:30|13489|13487|13488.5|13486.5|13489.1|13487.1|13488.4|13486.4|2
1646975620000|2022-03-11 05:13:40|13488.6|13486.6|13489.4|13487.4|13489.6|13487.6|13488.5|13486.5|6
1646975630000|2022-03-11 05:13:50|13489.9|13487.9|13489.6|13487.6|13489.9|13487.9|13489.1|13487.1|1
1646975640000|2022-03-11 05:14:00|13489.9|13487.9|13490|13488|13490.1|13488.1|13489.5|13487.5|17
1646975650000|2022-03-11 05:14:10|13490.1|13488.1|13491.2|13489.2|13491.2|13489.2|13490.1|13488.1|1
1646975660000|2022-03-11 05:14:20|13490.7|13488.7|13491|13489|13491.4|13489.4|13490.7|13488.7|4
1646975670000|2022-03-11 05:14:30|13490.9|13488.9|13492.1|13490.1|13492.6|13490.6|13490.9|13488.9|8
1646975680000|2022-03-11 05:14:40|13492.4|13490.4|13492.5|13490.5|13492.6|13490.6|13492.2|13490.2|3
1646975690000|2022-03-11 05:14:50|13492.6|13490.6|13490.9|13488.9|13492.9|13490.9|13490.5|13488.5|15
1646975700000|2022-03-11 05:15:00|13491.1|13489.1|13487.2|13485.2|13491.1|13489.1|13487.2|13485.2|14
1646975710000|2022-03-11 05:15:10|13487.4|13485.4|13487.9|13485.9|13488.7|13486.7|13487.4|13485.4|2
1646975720000|2022-03-11 05:15:20|13488|13486|13489.6|13487.6|13490.1|13488.1|13488|13486|3
1646975730000|2022-03-11 05:15:30|13489.7|13487.7|13490|13488|13490.6|13488.6|13489.6|13487.6|0
1646975740000|2022-03-11 05:15:40|13489.9|13487.9|13491.6|13489.6|13491.6|13489.6|13489.9|13487.9|2
1646975750000|2022-03-11 05:15:50|13491.5|13489.5|13491.7|13489.7|13491.7|13489.7|13490.9|13488.9|3
1646975760000|2022-03-11 05:16:00|13491.6|13489.6|13492.2|13490.2|13492.2|13490.2|13491.2|13489.2|7
1646975770000|2022-03-11 05:16:10|13492.4|13490.4|13491.7|13489.7|13492.4|13490.4|13491.7|13489.7|7
1646975780000|2022-03-11 05:16:20|13491.9|13489.9|13490.6|13488.6|13492.5|13490.5|13490.5|13488.5|7
1646975790000|2022-03-11 05:16:30|13490.5|13488.5|13490.6|13488.6|13491.1|13489.1|13490.5|13488.5|3
1646975800000|2022-03-11 05:16:40|13490.7|13488.7|13491.9|13489.9|13491.9|13489.9|13490.7|13488.7|3
1646975810000|2022-03-11 05:16:50|13492|13490|13492.1|13490.1|13492.6|13490.6|13491|13489|11
1646975820000|2022-03-11 05:17:00|13492.4|13490.4|13492.1|13490.1|13492.4|13490.4|13491|13489|6
1646975830000|2022-03-11 05:17:10|13492.5|13490.5|13492.7|13490.7|13492.7|13490.7|13492|13490|3
1646975840000|2022-03-11 05:17:20|13492.6|13490.6|13492.4|13490.4|13492.7|13490.7|13492.1|13490.1|4
1646975850000|2022-03-11 05:17:30|13492.6|13490.6|13491.9|13489.9|13492.9|13490.9|13491|13489|11
1646975860000|2022-03-11 05:17:40|13492|13490|13491.4|13489.4|13492.1|13490.1|13491.4|13489.4|3
1646975870000|2022-03-11 05:17:50|13491.9|13489.9|13491.9|13489.9|13492.1|13490.1|13491.5|13489.5|2
1646975880000|2022-03-11 05:18:00|13491.7|13489.7|13491.4|13489.4|13491.9|13489.9|13491.1|13489.1|4
1646975890000|2022-03-11 05:18:10|13491.1|13489.1|13491.2|13489.2|13491.2|13489.2|13490.5|13488.5|7
1646975900000|2022-03-11 05:18:20|13491.4|13489.4|13491.9|13489.9|13491.9|13489.9|13491|13489|0
1646975910000|2022-03-11 05:18:30|13492|13490|13492.4|13490.4|13492.7|13490.7|13491.5|13489.5|5
1646975920000|2022-03-11 05:18:40|13492|13490|13492.7|13490.7|13492.7|13490.7|13491.7|13489.7|5
1646975930000|2022-03-11 05:18:50|13493.6|13491.6|13494|13492|13494.5|13492.5|13493.1|13491.1|38
1646975940000|2022-03-11 05:19:00|13493.9|13491.9|13490.7|13488.7|13493.9|13491.9|13490.4|13488.4|20
1646975950000|2022-03-11 05:19:10|13491.1|13489.1|13492.2|13490.2|13492.4|13490.4|13490.7|13488.7|3
1646975960000|2022-03-11 05:19:20|13492.1|13490.1|13494.1|13492.1|13494.1|13492.1|13492|13490|4
1646975970000|2022-03-11 05:19:30|13494|13492|13492.6|13490.6|13494.1|13492.1|13492.6|13490.6|3
1646975980000|2022-03-11 05:19:40|13491.9|13489.9|13491|13489|13491.9|13489.9|13491|13489|3
1646975990000|2022-03-11 05:19:50|13491.2|13489.2|13491.4|13489.4|13491.7|13489.7|13490.9|13488.9|6
1646976000000|2022-03-11 05:20:00|13491.5|13489.5|13491.5|13489.5|13492|13490|13491.2|13489.2|7
1646976010000|2022-03-11 05:20:10|13491.6|13489.6|13492.6|13490.6|13492.6|13490.6|13491.6|13489.6|1
1646976020000|2022-03-11 05:20:20|13493.1|13491.1|13493.4|13491.4|13494.2|13492.2|13492.7|13490.7|14
1646976030000|2022-03-11 05:20:30|13493.7|13491.7|13492.5|13490.5|13493.7|13491.7|13492.1|13490.1|11
1646976040000|2022-03-11 05:20:40|13492.7|13490.7|13492.4|13490.4|13493.5|13491.5|13492.4|13490.4|3
1646976050000|2022-03-11 05:20:50|13492.5|13490.5|13493.9|13491.9|13494|13492|13492.5|13490.5|1
1646976060000|2022-03-11 05:21:00|13494|13492|13491.5|13489.5|13494.2|13492.2|13491.5|13489.5|8
1646976070000|2022-03-11 05:21:10|13491.1|13489.1|13492.9|13490.9|13492.9|13490.9|13490|13488|15
1646976080000|2022-03-11 05:21:20|13492.7|13490.7|13492.5|13490.5|13493.4|13491.4|13492.5|13490.5|7
1646976090000|2022-03-11 05:21:30|13492.6|13490.6|13490.7|13488.7|13492.7|13490.7|13490.4|13488.4|3
1646976100000|2022-03-11 05:21:40|13490.6|13488.6|13489.6|13487.6|13490.6|13488.6|13489.5|13487.5|4
1646976110000|2022-03-11 05:21:50|13489.7|13487.7|13490.7|13488.7|13492.4|13490.4|13489.7|13487.7|15
1646976120000|2022-03-11 05:22:00|13490.5|13488.5|13491.6|13489.6|13492|13490|13490.5|13488.5|4
1646976130000|2022-03-11 05:22:10|13491.5|13489.5|13491.5|13489.5|13491.9|13489.9|13491.4|13489.4|1
1646976140000|2022-03-11 05:22:20|13491.7|13489.7|13491.5|13489.5|13491.9|13489.9|13491.5|13489.5|7
1646976150000|2022-03-11 05:22:30|13491.2|13489.2|13489.6|13487.6|13491.4|13489.4|13489.4|13487.4|12
1646976160000|2022-03-11 05:22:40|13489.5|13487.5|13490|13488|13490.5|13488.5|13488.7|13486.7|12
1646976170000|2022-03-11 05:22:50|13489.7|13487.7|13492.2|13490.2|13492.2|13490.2|13489.7|13487.7|7
1646976180000|2022-03-11 05:23:00|13493|13491|13492.4|13490.4|13493|13491|13492.4|13490.4|12
1646976190000|2022-03-11 05:23:10|13492.5|13490.5|13492.6|13490.6|13493.2|13491.2|13491.9|13489.9|9
1646976200000|2022-03-11 05:23:20|13491.6|13489.6|13491.5|13489.5|13491.9|13489.9|13491.2|13489.2|7
1646976210000|2022-03-11 05:23:30|13491.7|13489.7|13491.7|13489.7|13492.2|13490.2|13491.4|13489.4|2
1646976220000|2022-03-11 05:23:40|13491.5|13489.5|13491.6|13489.6|13491.6|13489.6|13491|13489|3
1646976230000|2022-03-11 05:23:50|13490.7|13488.7|13489.4|13487.4|13490.7|13488.7|13489.1|13487.1|16
1646976240000|2022-03-11 05:24:00|13489.5|13487.5|13488.9|13486.9|13489.5|13487.5|13488.9|13486.9|4
1646976250000|2022-03-11 05:24:10|13488.1|13486.1|13487.9|13485.9|13488.4|13486.4|13487.9|13485.9|9
1646976260000|2022-03-11 05:24:20|13487.7|13485.7|13490.6|13488.6|13490.6|13488.6|13487.5|13485.5|9
1646976270000|2022-03-11 05:24:30|13490.9|13488.9|13491.2|13489.2|13491.2|13489.2|13490.7|13488.7|5
1646976280000|2022-03-11 05:24:40|13491.4|13489.4|13491.1|13489.1|13491.5|13489.5|13491.1|13489.1|0
1646976290000|2022-03-11 05:24:50|13491|13489|13491.9|13489.9|13491.9|13489.9|13490.9|13488.9|3
1646976300000|2022-03-11 05:25:00|13492.6|13490.6|13492.9|13490.9|13492.9|13490.9|13492.6|13490.6|3
1646976310000|2022-03-11 05:25:10|13493.6|13491.6|13493.6|13491.6|13494|13492|13493.1|13491.1|12
1646976320000|2022-03-11 05:25:20|13493.4|13491.4|13494.2|13492.2|13494.2|13492.2|13493.4|13491.4|13
1646976330000|2022-03-11 05:25:30|13494.5|13492.5|13494.6|13492.6|13494.6|13492.6|13493.7|13491.7|5
1646976340000|2022-03-11 05:25:40|13494.5|13492.5|13492.6|13490.6|13494.5|13492.5|13492.5|13490.5|8
1646976350000|2022-03-11 05:25:50|13492.7|13490.7|13493.4|13491.4|13493.5|13491.5|13492.7|13490.7|4
1646976360000|2022-03-11 05:26:00|13493.5|13491.5|13493.6|13491.6|13493.7|13491.7|13493.4|13491.4|2
1646976370000|2022-03-11 05:26:10|13493.9|13491.9|13494.5|13492.5|13494.7|13492.7|13493.9|13491.9|2
1646976380000|2022-03-11 05:26:20|13494.6|13492.6|13494.7|13492.7|13495.4|13493.4|13494.5|13492.5|14
1646976390000|2022-03-11 05:26:30|13494.9|13492.9|13495.5|13493.5|13496.5|13494.5|13494.7|13492.7|9
1646976400000|2022-03-11 05:26:40|13495.6|13493.6|13496.1|13494.1|13496.1|13494.1|13494.6|13492.6|9
1646976410000|2022-03-11 05:26:50|13496.2|13494.2|13496.2|13494.2|13496.2|13494.2|13496|13494|2
1646976420000|2022-03-11 05:27:00|13496.4|13494.4|13497|13495|13497.1|13495.1|13496.4|13494.4|4
1646976430000|2022-03-11 05:27:10|13496.9|13494.9|13496.5|13494.5|13497.1|13495.1|13496.1|13494.1|7
1646976440000|2022-03-11 05:27:20|13496.1|13494.1|13496.6|13494.6|13497|13495|13496.1|13494.1|8
1646976450000|2022-03-11 05:27:30|13496.5|13494.5|13497|13495|13497|13495|13496.4|13494.4|7
1646976460000|2022-03-11 05:27:40|13497.1|13495.1|13498.1|13496.1|13498.5|13496.5|13496.9|13494.9|6
1646976470000|2022-03-11 05:27:50|13498.4|13496.4|13498.1|13496.1|13499.4|13497.4|13498|13496|11
1646976480000|2022-03-11 05:28:00|13498.2|13496.2|13499.1|13497.1|13499.6|13497.6|13498.1|13496.1|6
1646976490000|2022-03-11 05:28:10|13499|13497|13498.9|13496.9|13499.6|13497.6|13498.2|13496.2|5
1646976500000|2022-03-11 05:28:20|13499.1|13497.1|13500.4|13498.4|13501|13499|13499.1|13497.1|16
1646976510000|2022-03-11 05:28:30|13500.5|13498.5|13500.2|13498.2|13500.6|13498.6|13499.6|13497.6|9
1646976520000|2022-03-11 05:28:40|13500.1|13498.1|13501.1|13499.1|13501.1|13499.1|13500.1|13498.1|5
1646976530000|2022-03-11 05:28:50|13501.9|13499.9|13500.5|13498.5|13502.1|13500.1|13500.5|13498.5|18
1646976540000|2022-03-11 05:29:00|13500.4|13498.4|13498.6|13496.6|13500.4|13498.4|13498.4|13496.4|6
1646976550000|2022-03-11 05:29:10|13498.5|13496.5|13498.6|13496.6|13498.6|13496.6|13498.5|13496.5|1
1646976560000|2022-03-11 05:29:20|13498.5|13496.5|13498.6|13496.6|13498.6|13496.6|13498.5|13496.5|3
1646976570000|2022-03-11 05:29:30|13499|13497|13499.5|13497.5|13499.5|13497.5|13498.9|13496.9|2
1646976580000|2022-03-11 05:29:40|13499.1|13497.1|13499.7|13497.7|13499.9|13497.9|13499.1|13497.1|0
1646976590000|2022-03-11 05:29:50|13499.6|13497.6|13499.7|13497.7|13499.9|13497.9|13499.4|13497.4|1
1646976600000|2022-03-11 05:30:00|13499.6|13497.6|13498.6|13496.6|13500.7|13498.7|13498.6|13496.6|4
1646976610000|2022-03-11 05:30:10|13498.7|13496.7|13498.2|13496.2|13498.7|13496.7|13498.1|13496.1|4
1646976620000|2022-03-11 05:30:20|13498.5|13496.5|13498.6|13496.6|13498.6|13496.6|13498.2|13496.2|2
1646976630000|2022-03-11 05:30:30|13498.5|13496.5|13499.9|13497.9|13499.9|13497.9|13497.2|13495.2|9
1646976640000|2022-03-11 05:30:40|13499.7|13497.7|13500.1|13498.1|13500.4|13498.4|13499.4|13497.4|5
1646976650000|2022-03-11 05:30:50|13500|13498|13500.4|13498.4|13500.9|13498.9|13499.7|13497.7|7
1646976660000|2022-03-11 05:31:00|13500.5|13498.5|13500.1|13498.1|13500.7|13498.7|13499.6|13497.6|4
1646976670000|2022-03-11 05:31:10|13500.2|13498.2|13500.4|13498.4|13500.6|13498.6|13500.2|13498.2|3
1646976680000|2022-03-11 05:31:20|13500.2|13498.2|13500.5|13498.5|13501.1|13499.1|13500.2|13498.2|1
1646976690000|2022-03-11 05:31:30|13499.5|13497.5|13499.5|13497.5|13500.1|13498.1|13499.4|13497.4|6
1646976700000|2022-03-11 05:31:40|13499.7|13497.7|13500|13498|13500.2|13498.2|13499.7|13497.7|4
1646976710000|2022-03-11 05:31:50|13500.1|13498.1|13499.9|13497.9|13500.1|13498.1|13499.5|13497.5|13
1646976720000|2022-03-11 05:32:00|13499.5|13497.5|13497.4|13495.4|13499.7|13497.7|13496.2|13494.2|32
1646976730000|2022-03-11 05:32:10|13497.7|13495.7|13498.5|13496.5|13498.5|13496.5|13497.4|13495.4|2
1646976740000|2022-03-11 05:32:20|13497.7|13495.7|13498.4|13496.4|13498.4|13496.4|13497.2|13495.2|3
1646976750000|2022-03-11 05:32:30|13498.7|13496.7|13502.7|13500.7|13503.2|13501.2|13498.7|13496.7|26
1646976760000|2022-03-11 05:32:40|13502.4|13500.4|13504.9|13502.9|13505.4|13503.4|13501.9|13499.9|27
1646976770000|2022-03-11 05:32:50|13503.2|13501.2|13503|13501|13503.4|13501.4|13502.6|13500.6|8
1646976780000|2022-03-11 05:33:00|13502.9|13500.9|13504.7|13502.7|13506.1|13504.1|13502.9|13500.9|19
1646976790000|2022-03-11 05:33:10|13504.9|13502.9|13505.9|13503.9|13506.1|13504.1|13504.9|13502.9|10
1646976800000|2022-03-11 05:33:20|13506.1|13504.1|13507.9|13505.9|13509|13507|13505.7|13503.7|34
1646976810000|2022-03-11 05:33:30|13508.1|13506.1|13511.9|13509.9|13511.9|13509.9|13508.1|13506.1|42
1646976820000|2022-03-11 05:33:40|13511.7|13509.7|13511.2|13509.2|13512.4|13510.4|13510.7|13508.7|28
1646976830000|2022-03-11 05:33:50|13511.9|13509.9|13511.6|13509.6|13512|13510|13511.6|13509.6|13
1646976840000|2022-03-11 05:34:00|13512.1|13510.1|13516.7|13514.7|13516.7|13514.7|13511.7|13509.7|79
1646976850000|2022-03-11 05:34:10|13516.1|13514.1|13516.2|13514.2|13516.9|13514.9|13515.5|13513.5|14
1646976860000|2022-03-11 05:34:20|13516.1|13514.1|13516.1|13514.1|13516.1|13514.1|13514.4|13512.4|12
1646976870000|2022-03-11 05:34:30|13516.2|13514.2|13515.7|13513.7|13517.2|13515.2|13514.1|13512.1|22
1646976880000|2022-03-11 05:34:40|13515.6|13513.6|13518.7|13516.7|13519.2|13517.2|13515.5|13513.5|27
1646976890000|2022-03-11 05:34:50|13518.5|13516.5|13518.6|13516.6|13518.9|13516.9|13518.1|13516.1|11
1646976900000|2022-03-11 05:35:00|13517|13515|13514.9|13512.9|13517.6|13515.6|13514.9|13512.9|81
1646976910000|2022-03-11 05:35:10|13515.1|13513.1|13516|13514|13516.1|13514.1|13514.9|13512.9|60
1646976920000|2022-03-11 05:35:20|13515.9|13513.9|13515.5|13513.5|13516.4|13514.4|13515.2|13513.2|6
1646976930000|2022-03-11 05:35:30|13515.4|13513.4|13515.2|13513.2|13516|13514|13515|13513|2
1646976940000|2022-03-11 05:35:40|13515|13513|13515.6|13513.6|13515.9|13513.9|13515|13513|8
1646976950000|2022-03-11 05:35:50|13515.7|13513.7|13515.2|13513.2|13515.9|13513.9|13514.6|13512.6|7
1646976960000|2022-03-11 05:36:00|13515.1|13513.1|13516.6|13514.6|13517.4|13515.4|13514.2|13512.2|29
1646976970000|2022-03-11 05:36:10|13516.5|13514.5|13516.9|13514.9|13517.2|13515.2|13516.5|13514.5|7
1646976980000|2022-03-11 05:36:20|13516.2|13514.2|13516.4|13514.4|13517|13515|13516.2|13514.2|10
1646976990000|2022-03-11 05:36:30|13516.5|13514.5|13516.9|13514.9|13516.9|13514.9|13516.5|13514.5|2
1646977000000|2022-03-11 05:36:40|13517|13515|13517.4|13515.4|13517.4|13515.4|13516.6|13514.6|10
1646977010000|2022-03-11 05:36:50|13517.2|13515.2|13517.4|13515.4|13517.6|13515.6|13517|13515|9
1646977020000|2022-03-11 05:37:00|13517.1|13515.1|13517.6|13515.6|13518.1|13516.1|13516.7|13514.7|32
1646977030000|2022-03-11 05:37:10|13517.5|13515.5|13516.7|13514.7|13517.5|13515.5|13516.7|13514.7|20
1646977040000|2022-03-11 05:37:20|13516.9|13514.9|13518.2|13516.2|13518.9|13516.9|13516.1|13514.1|41
1646977050000|2022-03-11 05:37:30|13518.4|13516.4|13520|13518|13520.1|13518.1|13518.4|13516.4|4
1646977060000|2022-03-11 05:37:40|13519.9|13517.9|13521|13519|13521.1|13519.1|13519.1|13517.1|22
1646977070000|2022-03-11 05:37:50|13520.5|13518.5|13524.4|13522.4|13525.1|13523.1|13520.5|13518.5|40
1646977080000|2022-03-11 05:38:00|13524.2|13522.2|13526.4|13524.4|13526.5|13524.5|13524.2|13522.2|31
1646977090000|2022-03-11 05:38:10|13526.2|13524.2|13530.9|13528.9|13531.2|13529.2|13526.1|13524.1|62
1646977100000|2022-03-11 05:38:20|13531|13529|13531|13529|13531.5|13529.5|13530|13528|22
1646977110000|2022-03-11 05:38:30|13530.9|13528.9|13531.9|13529.9|13531.9|13529.9|13530.5|13528.5|26
1646977120000|2022-03-11 05:38:40|13532.2|13530.2|13533.6|13531.6|13533.9|13531.9|13532.2|13530.2|19
1646977130000|2022-03-11 05:38:50|13533.9|13531.9|13533|13531|13534.1|13532.1|13532.6|13530.6|22
1646977140000|2022-03-11 05:39:00|13534.9|13532.9|13538.5|13536.5|13540.6|13538.6|13533.6|13531.6|76
1646977150000|2022-03-11 05:39:10|13538.4|13536.4|13537.4|13535.4|13540.1|13538.1|13537.4|13535.4|19
1646977160000|2022-03-11 05:39:20|13537.2|13535.2|13536|13534|13537.2|13535.2|13535.4|13533.4|10
1646977170000|2022-03-11 05:39:30|13536.1|13534.1|13533.6|13531.6|13537.4|13535.4|13533.6|13531.6|43
1646977180000|2022-03-11 05:39:40|13534.4|13532.4|13535.5|13533.5|13535.5|13533.5|13534.4|13532.4|15
1646977190000|2022-03-11 05:39:50|13535.6|13533.6|13536.5|13534.5|13537.6|13535.6|13535.5|13533.5|11
1646977200000|2022-03-11 05:40:00|13536.4|13534.4|13538.5|13536.5|13538.5|13536.5|13535.6|13533.6|16
1646977210000|2022-03-11 05:40:10|13538.4|13536.4|13535.7|13533.7|13538.6|13536.6|13534.4|13532.4|27
1646977220000|2022-03-11 05:40:20|13536|13534|13537.5|13535.5|13537.7|13535.7|13536|13534|4
1646977230000|2022-03-11 05:40:30|13536.9|13534.9|13537.7|13535.7|13537.7|13535.7|13536.9|13534.9|5
1646977240000|2022-03-11 05:40:40|13537.6|13535.6|13537.4|13535.4|13537.6|13535.6|13535.5|13533.5|8
1646977250000|2022-03-11 05:40:50|13537.2|13535.2|13535.2|13533.2|13537.2|13535.2|13535.1|13533.1|3
1646977260000|2022-03-11 05:41:00|13535.1|13533.1|13535.4|13533.4|13536.4|13534.4|13535|13533|12
1646977270000|2022-03-11 05:41:10|13535.5|13533.5|13533|13531|13535.5|13533.5|13533|13531|16
1646977280000|2022-03-11 05:41:20|13533.9|13531.9|13530.7|13528.7|13533.9|13531.9|13530.7|13528.7|16
1646977290000|2022-03-11 05:41:30|13531.7|13529.7|13529.5|13527.5|13531.7|13529.7|13529.5|13527.5|14
1646977300000|2022-03-11 05:41:40|13530.2|13528.2|13529.5|13527.5|13530.2|13528.2|13528.9|13526.9|10
1646977310000|2022-03-11 05:41:50|13529.7|13527.7|13531.1|13529.1|13531.4|13529.4|13529.5|13527.5|10
1646977320000|2022-03-11 05:42:00|13531.2|13529.2|13531.4|13529.4|13532.6|13530.6|13531.2|13529.2|7
1646977330000|2022-03-11 05:42:10|13531.5|13529.5|13531.4|13529.4|13532.2|13530.2|13531.4|13529.4|3
1646977340000|2022-03-11 05:42:20|13531.5|13529.5|13531.5|13529.5|13532.4|13530.4|13531.5|13529.5|4
1646977350000|2022-03-11 05:42:30|13531.6|13529.6|13531.6|13529.6|13532.1|13530.1|13531.1|13529.1|5
1646977360000|2022-03-11 05:42:40|13531.1|13529.1|13531.1|13529.1|13531.7|13529.7|13531|13529|1
1646977370000|2022-03-11 05:42:50|13531|13529|13531|13529|13531|13529|13530.9|13528.9|5
1646977380000|2022-03-11 05:43:00|13530.7|13528.7|13530.9|13528.9|13531.7|13529.7|13530.7|13528.7|19
1646977390000|2022-03-11 05:43:10|13531.4|13529.4|13531.2|13529.2|13531.9|13529.9|13531.2|13529.2|10
1646977400000|2022-03-11 05:43:20|13530.7|13528.7|13531.5|13529.5|13531.9|13529.9|13530.7|13528.7|12
1646977410000|2022-03-11 05:43:30|13530.4|13528.4|13532.7|13530.7|13532.7|13530.7|13530.4|13528.4|4
1646977420000|2022-03-11 05:43:40|13533.1|13531.1|13533.2|13531.2|13534.6|13532.6|13532.7|13530.7|13
1646977430000|2022-03-11 05:43:50|13533.4|13531.4|13531.9|13529.9|13533.4|13531.4|13531.7|13529.7|7
1646977440000|2022-03-11 05:44:00|13531.7|13529.7|13530.7|13528.7|13531.7|13529.7|13530.6|13528.6|5
1646977450000|2022-03-11 05:44:10|13530.6|13528.6|13530.5|13528.5|13530.6|13528.6|13530|13528|3
1646977460000|2022-03-11 05:44:20|13530.6|13528.6|13529.9|13527.9|13530.6|13528.6|13529.9|13527.9|4
1646977470000|2022-03-11 05:44:30|13530.5|13528.5|13530.6|13528.6|13530.6|13528.6|13530.5|13528.5|2
1646977480000|2022-03-11 05:44:40|13530.7|13528.7|13530.9|13528.9|13531|13529|13530.5|13528.5|4
1646977490000|2022-03-11 05:44:50|13530.6|13528.6|13530.1|13528.1|13530.6|13528.6|13530.1|13528.1|0
1646977500000|2022-03-11 05:45:00|13530|13528|13529.9|13527.9|13530.4|13528.4|13529.9|13527.9|8
1646977510000|2022-03-11 05:45:10|13529.7|13527.7|13529.5|13527.5|13529.7|13527.7|13529|13527|7
1646977520000|2022-03-11 05:45:20|13529.6|13527.6|13528.7|13526.7|13529.9|13527.9|13528.6|13526.6|19
1646977530000|2022-03-11 05:45:30|13528.9|13526.9|13528.7|13526.7|13529.2|13527.2|13528.5|13526.5|1
1646977540000|2022-03-11 05:45:40|13528.6|13526.6|13527.6|13525.6|13528.7|13526.7|13527.5|13525.5|9
1646977550000|2022-03-11 05:45:50|13527.7|13525.7|13528.6|13526.6|13528.6|13526.6|13527.6|13525.6|9
1646977560000|2022-03-11 05:46:00|13528.4|13526.4|13530.1|13528.1|13530.1|13528.1|13527.9|13525.9|13
1646977570000|2022-03-11 05:46:10|13530.2|13528.2|13529.5|13527.5|13531.5|13529.5|13529.5|13527.5|5
1646977580000|2022-03-11 05:46:20|13529.6|13527.6|13529.6|13527.6|13529.7|13527.7|13528.6|13526.6|1
1646977590000|2022-03-11 05:46:30|13529.5|13527.5|13529.7|13527.7|13529.7|13527.7|13529.5|13527.5|1
1646977600000|2022-03-11 05:46:40|13530|13528|13531|13529|13531|13529|13530|13528|1
1646977610000|2022-03-11 05:46:50|13531.1|13529.1|13531.6|13529.6|13531.9|13529.9|13530.9|13528.9|8
1646977620000|2022-03-11 05:47:00|13531.4|13529.4|13532.1|13530.1|13532.5|13530.5|13531.2|13529.2|10
1646977630000|2022-03-11 05:47:10|13532.7|13530.7|13532.7|13530.7|13533|13531|13532|13530|4
1646977640000|2022-03-11 05:47:20|13532.6|13530.6|13532.5|13530.5|13532.7|13530.7|13532|13530|6
1646977650000|2022-03-11 05:47:30|13532.4|13530.4|13532.5|13530.5|13532.5|13530.5|13532.2|13530.2|0
1646977660000|2022-03-11 05:47:40|13532.2|13530.2|13532.6|13530.6|13532.6|13530.6|13532|13530|4
1646977670000|2022-03-11 05:47:50|13533|13531|13533|13531|13533|13531|13532.6|13530.6|0
1646977680000|2022-03-11 05:48:00|13532.9|13530.9|13532.5|13530.5|13532.9|13530.9|13532.1|13530.1|9
1646977690000|2022-03-11 05:48:10|13532.4|13530.4|13532.6|13530.6|13532.6|13530.6|13532.2|13530.2|1
1646977700000|2022-03-11 05:48:20|13532.7|13530.7|13533.4|13531.4|13533.4|13531.4|13532.7|13530.7|4
1646977710000|2022-03-11 05:48:30|13533.2|13531.2|13534.4|13532.4|13534.4|13532.4|13533.2|13531.2|3
1646977720000|2022-03-11 05:48:40|13533.9|13531.9|13535.2|13533.2|13536.7|13534.7|13533.9|13531.9|17
1646977730000|2022-03-11 05:48:50|13535.7|13533.7|13536|13534|13536.1|13534.1|13534.6|13532.6|12
1646977740000|2022-03-11 05:49:00|13535.9|13533.9|13535.4|13533.4|13536|13534|13535.4|13533.4|1
1646977750000|2022-03-11 05:49:10|13535.1|13533.1|13533.7|13531.7|13535.1|13533.1|13533.7|13531.7|3
1646977760000|2022-03-11 05:49:20|13535.6|13533.6|13536.1|13534.1|13536.1|13534.1|13535.6|13533.6|19
1646977770000|2022-03-11 05:49:30|13536|13534|13535.7|13533.7|13536.7|13534.7|13535.6|13533.6|3
1646977780000|2022-03-11 05:49:40|13535.6|13533.6|13536.6|13534.6|13536.6|13534.6|13535.6|13533.6|9
1646977790000|2022-03-11 05:49:50|13536.5|13534.5|13536.1|13534.1|13536.5|13534.5|13536.1|13534.1|0
1646977800000|2022-03-11 05:50:00|13536.2|13534.2|13535.5|13533.5|13538.2|13536.2|13535.5|13533.5|18
1646977810000|2022-03-11 05:50:10|13535.4|13533.4|13536.5|13534.5|13536.5|13534.5|13535.4|13533.4|12
1646977820000|2022-03-11 05:50:20|13536.7|13534.7|13536.9|13534.9|13537.2|13535.2|13536.7|13534.7|2
1646977830000|2022-03-11 05:50:30|13535.6|13533.6|13537.6|13535.6|13537.6|13535.6|13535.6|13533.6|5
1646977840000|2022-03-11 05:50:40|13536.7|13534.7|13536.9|13534.9|13537.2|13535.2|13536.7|13534.7|1
1646977850000|2022-03-11 05:50:50|13538.1|13536.1|13539.1|13537.1|13539.1|13537.1|13538.1|13536.1|16
1646977860000|2022-03-11 05:51:00|13538.9|13536.9|13541|13539|13541|13539|13538.2|13536.2|33
1646977870000|2022-03-11 05:51:10|13541.2|13539.2|13542.4|13540.4|13543.1|13541.1|13540.6|13538.6|55
1646977880000|2022-03-11 05:51:20|13542.5|13540.5|13544.7|13542.7|13544.7|13542.7|13542.1|13540.1|33
1646977890000|2022-03-11 05:51:30|13544.6|13542.6|13544.7|13542.7|13545|13543|13544.6|13542.6|18
1646977900000|2022-03-11 05:51:40|13544.6|13542.6|13544.7|13542.7|13545.1|13543.1|13544.6|13542.6|20
1646977910000|2022-03-11 05:51:50|13544.4|13542.4|13551.7|13549.7|13551.9|13549.9|13544.4|13542.4|64
1646977920000|2022-03-11 05:52:00|13551.9|13549.9|13549.5|13547.5|13554|13552|13549.5|13547.5|49
1646977930000|2022-03-11 05:52:10|13549.6|13547.6|13547.6|13545.6|13550.5|13548.5|13547.4|13545.4|19
1646977940000|2022-03-11 05:52:20|13547.7|13545.7|13547.2|13545.2|13547.9|13545.9|13547.1|13545.1|11
1646977950000|2022-03-11 05:52:30|13547.4|13545.4|13546.6|13544.6|13547.6|13545.6|13546.5|13544.5|10
1646977960000|2022-03-11 05:52:40|13546.7|13544.7|13546.6|13544.6|13547.1|13545.1|13546.5|13544.5|5
1646977970000|2022-03-11 05:52:50|13546.7|13544.7|13547.2|13545.2|13547.5|13545.5|13546.6|13544.6|9
1646977980000|2022-03-11 05:53:00|13547.1|13545.1|13546.9|13544.9|13547.5|13545.5|13546.9|13544.9|3
1646977990000|2022-03-11 05:53:10|13546.7|13544.7|13546.6|13544.6|13547.1|13545.1|13546.1|13544.1|5
1646978000000|2022-03-11 05:53:20|13547.4|13545.4|13546.9|13544.9|13548.1|13546.1|13546.7|13544.7|9
1646978010000|2022-03-11 05:53:30|13547.2|13545.2|13546.9|13544.9|13547.7|13545.7|13546.7|13544.7|3
1646978020000|2022-03-11 05:53:40|13546.7|13544.7|13547.1|13545.1|13547.5|13545.5|13546.7|13544.7|4
1646978030000|2022-03-11 05:53:50|13547|13545|13547.1|13545.1|13547.4|13545.4|13546.7|13544.7|8
1646978040000|2022-03-11 05:54:00|13547.4|13545.4|13549.1|13547.1|13549.1|13547.1|13546.9|13544.9|28
1646978050000|2022-03-11 05:54:10|13549|13547|13548.4|13546.4|13549.1|13547.1|13547.7|13545.7|14
1646978060000|2022-03-11 05:54:20|13548.6|13546.6|13548.5|13546.5|13548.9|13546.9|13548.2|13546.2|2
1646978070000|2022-03-11 05:54:30|13548.6|13546.6|13549|13547|13549.1|13547.1|13548.5|13546.5|18
1646978080000|2022-03-11 05:54:40|13548.6|13546.6|13549.9|13547.9|13549.9|13547.9|13548.6|13546.6|9
1646978090000|2022-03-11 05:54:50|13549.7|13547.7|13554.4|13552.4|13554.9|13552.9|13549.7|13547.7|36
1646978100000|2022-03-11 05:55:00|13554.5|13552.5|13560.4|13558.4|13560.7|13558.7|13554.2|13552.2|82
1646978110000|2022-03-11 05:55:10|13560.5|13558.5|13562.5|13560.5|13563.1|13561.1|13558.1|13556.1|77
1646978120000|2022-03-11 05:55:20|13562.4|13560.4|13562.1|13560.1|13562.5|13560.5|13560.9|13558.9|16
1646978130000|2022-03-11 05:55:30|13561.9|13559.9|13561.7|13559.7|13562.6|13560.6|13561.6|13559.6|6
1646978140000|2022-03-11 05:55:40|13561.6|13559.6|13561.2|13559.2|13562.1|13560.1|13560.6|13558.6|14
1646978150000|2022-03-11 05:55:50|13561.1|13559.1|13562.9|13560.9|13563|13561|13560.2|13558.2|41
1646978160000|2022-03-11 05:56:00|13562.5|13560.5|13562.7|13560.7|13564.1|13562.1|13562.4|13560.4|13
1646978170000|2022-03-11 05:56:10|13562.9|13560.9|13562.9|13560.9|13563.4|13561.4|13562.6|13560.6|14
1646978180000|2022-03-11 05:56:20|13563|13561|13562.7|13560.7|13563|13561|13562.2|13560.2|13
1646978190000|2022-03-11 05:56:30|13562.9|13560.9|13562.7|13560.7|13563.1|13561.1|13562.7|13560.7|3
1646978200000|2022-03-11 05:56:40|13562.6|13560.6|13562.5|13560.5|13563|13561|13562.4|13560.4|7
1646978210000|2022-03-11 05:56:50|13562|13560|13562.2|13560.2|13562.6|13560.6|13562|13560|6
1646978220000|2022-03-11 05:57:00|13562.1|13560.1|13564.4|13562.4|13564.4|13562.4|13562.1|13560.1|27
1646978230000|2022-03-11 05:57:10|13564.5|13562.5|13564.6|13562.6|13564.7|13562.7|13563.2|13561.2|20
1646978240000|2022-03-11 05:57:20|13564.1|13562.1|13564.9|13562.9|13565.4|13563.4|13564.1|13562.1|24
1646978250000|2022-03-11 05:57:30|13564.7|13562.7|13569.7|13567.7|13570.1|13568.1|13564.7|13562.7|56
1646978260000|2022-03-11 05:57:40|13569.9|13567.9|13568.2|13566.2|13570|13568|13568.1|13566.1|27
1646978270000|2022-03-11 05:57:50|13568.4|13566.4|13569.2|13567.2|13570.1|13568.1|13567.7|13565.7|15
1646978280000|2022-03-11 05:58:00|13569.5|13567.5|13569.9|13567.9|13569.9|13567.9|13568|13566|20
1646978290000|2022-03-11 05:58:10|13570|13568|13569.7|13567.7|13570.2|13568.2|13569.5|13567.5|6
1646978300000|2022-03-11 05:58:20|13569.9|13567.9|13569.2|13567.2|13570.2|13568.2|13568.7|13566.7|11
1646978310000|2022-03-11 05:58:30|13569.4|13567.4|13568.2|13566.2|13570|13568|13568|13566|21
1646978320000|2022-03-11 05:58:40|13568.5|13566.5|13568.9|13566.9|13569.4|13567.4|13568.2|13566.2|24
1646978330000|2022-03-11 05:58:50|13568.6|13566.6|13569.1|13567.1|13569.4|13567.4|13568.5|13566.5|7
1646978340000|2022-03-11 05:59:00|13569|13567|13568.4|13566.4|13569.6|13567.6|13568.2|13566.2|28
1646978350000|2022-03-11 05:59:10|13568.2|13566.2|13566.6|13564.6|13568.2|13566.2|13566.6|13564.6|10
1646978360000|2022-03-11 05:59:20|13566.5|13564.5|13565.7|13563.7|13566.5|13564.5|13564.6|13562.6|34
1646978370000|2022-03-11 05:59:30|13565.6|13563.6|13564.1|13562.1|13565.7|13563.7|13564|13562|9
1646978380000|2022-03-11 05:59:40|13563.2|13561.2|13561.6|13559.6|13563.2|13561.2|13560.5|13558.5|15
1646978390000|2022-03-11 05:59:50|13561.5|13559.5|13560.1|13558.1|13561.5|13559.5|13559.2|13557.2|16
1646978400000|2022-03-11 06:00:00|13559.5|13557.5|13556.6|13554.6|13559.9|13557.9|13556.4|13554.4|67
1646978410000|2022-03-11 06:00:10|13556.4|13554.4|13552.1|13550.1|13556.4|13554.4|13551.6|13549.6|38
1646978420000|2022-03-11 06:00:20|13552.2|13550.2|13552.1|13550.1|13552.7|13550.7|13550.9|13548.9|27
1646978430000|2022-03-11 06:00:30|13552|13550|13554.7|13552.7|13554.7|13552.7|13551.7|13549.7|16
1646978440000|2022-03-11 06:00:40|13554.6|13552.6|13554|13552|13554.7|13552.7|13553.2|13551.2|8
1646978450000|2022-03-11 06:00:50|13554.1|13552.1|13554.2|13552.2|13554.9|13552.9|13554|13552|12
1646978460000|2022-03-11 06:01:00|13554.1|13552.1|13552.6|13550.6|13554.1|13552.1|13552.1|13550.1|5
1646978470000|2022-03-11 06:01:10|13553.1|13551.1|13552.7|13550.7|13553.4|13551.4|13551.9|13549.9|7
1646978480000|2022-03-11 06:01:20|13553|13551|13557|13555|13557.1|13555.1|13553|13551|24
1646978490000|2022-03-11 06:01:30|13557.1|13555.1|13557.7|13555.7|13557.9|13555.9|13555.9|13553.9|16
1646978500000|2022-03-11 06:01:40|13557.6|13555.6|13556.5|13554.5|13558.1|13556.1|13553.6|13551.6|26
1646978510000|2022-03-11 06:01:50|13556.2|13554.2|13556.5|13554.5|13556.5|13554.5|13554.7|13552.7|1
1646978520000|2022-03-11 06:02:00|13556.4|13554.4|13557.2|13555.2|13557.7|13555.7|13555.5|13553.5|12
1646978530000|2022-03-11 06:02:10|13554.7|13552.7|13558|13556|13558.5|13556.5|13554.7|13552.7|8
1646978540000|2022-03-11 06:02:20|13558.1|13556.1|13558|13556|13558.5|13556.5|13557.9|13555.9|3
1646978550000|2022-03-11 06:02:30|13558.4|13556.4|13558.5|13556.5|13558.5|13556.5|13557.6|13555.6|5
1646978560000|2022-03-11 06:02:40|13558.6|13556.6|13561|13559|13561|13559|13558.5|13556.5|20
1646978570000|2022-03-11 06:02:50|13561.1|13559.1|13561.4|13559.4|13562|13560|13560.6|13558.6|12
1646978580000|2022-03-11 06:03:00|13561.5|13559.5|13562.5|13560.5|13563.1|13561.1|13561.5|13559.5|14
1646978590000|2022-03-11 06:03:10|13562.9|13560.9|13564.2|13562.2|13565.4|13563.4|13562.9|13560.9|19
1646978600000|2022-03-11 06:03:20|13563.7|13561.7|13564.1|13562.1|13564.5|13562.5|13563|13561|10
1646978610000|2022-03-11 06:03:30|13564|13562|13564.1|13562.1|13564.6|13562.6|13563.6|13561.6|4
1646978620000|2022-03-11 06:03:40|13564|13562|13565.2|13563.2|13565.2|13563.2|13563|13561|6
1646978630000|2022-03-11 06:03:50|13565|13563|13565.7|13563.7|13566.4|13564.4|13564.9|13562.9|12
1646978640000|2022-03-11 06:04:00|13565.9|13563.9|13565.1|13563.1|13565.9|13563.9|13565|13563|14
1646978650000|2022-03-11 06:04:10|13565.5|13563.5|13567.2|13565.2|13568.2|13566.2|13565.2|13563.2|19
1646978660000|2022-03-11 06:04:20|13567.5|13565.5|13569.2|13567.2|13569.4|13567.4|13567|13565|12
1646978670000|2022-03-11 06:04:30|13569.7|13567.7|13571.9|13569.9|13572.2|13570.2|13569.7|13567.7|48
1646978680000|2022-03-11 06:04:40|13572.6|13570.6|13573.6|13571.6|13575.6|13573.6|13572.6|13570.6|35
1646978690000|2022-03-11 06:04:50|13573.7|13571.7|13573.1|13571.1|13575|13573|13572.7|13570.7|8
1646978700000|2022-03-11 06:05:00|13573|13571|13570.4|13568.4|13573|13571|13570.2|13568.2|3
1646978710000|2022-03-11 06:05:10|13571|13569|13571.7|13569.7|13571.7|13569.7|13571|13569|4
1646978720000|2022-03-11 06:05:20|13572.1|13570.1|13573.2|13571.2|13575.1|13573.1|13572.1|13570.1|26
1646978730000|2022-03-11 06:05:30|13573.4|13571.4|13573.4|13571.4|13573.9|13571.9|13573.2|13571.2|3
1646978740000|2022-03-11 06:05:40|13573.2|13571.2|13573.2|13571.2|13573.4|13571.4|13573.1|13571.1|6
1646978750000|2022-03-11 06:05:50|13573.1|13571.1|13572.6|13570.6|13573.1|13571.1|13572.5|13570.5|2
1646978760000|2022-03-11 06:06:00|13572.9|13570.9|13571.9|13569.9|13573.4|13571.4|13571.9|13569.9|2
1646978770000|2022-03-11 06:06:10|13571.7|13569.7|13572.6|13570.6|13572.9|13570.9|13571.7|13569.7|1
1646978780000|2022-03-11 06:06:20|13572.5|13570.5|13573|13571|13573|13571|13572.5|13570.5|7
1646978790000|2022-03-11 06:06:30|13572.9|13570.9|13574.7|13572.7|13575.7|13573.7|13572.9|13570.9|19
1646978800000|2022-03-11 06:06:40|13574.6|13572.6|13575.4|13573.4|13575.4|13573.4|13572.9|13570.9|14
1646978810000|2022-03-11 06:06:50|13574.4|13572.4|13573.9|13571.9|13574.5|13572.5|13573.9|13571.9|4
1646978820000|2022-03-11 06:07:00|13574.2|13572.2|13575.6|13573.6|13575.6|13573.6|13573.9|13571.9|19
1646978830000|2022-03-11 06:07:10|13576.1|13574.1|13579.4|13577.4|13579.4|13577.4|13575.6|13573.6|44
1646978840000|2022-03-11 06:07:20|13579.5|13577.5|13581|13579|13581.1|13579.1|13579.5|13577.5|22
1646978850000|2022-03-11 06:07:30|13580.7|13578.7|13579.4|13577.4|13581|13579|13579.4|13577.4|15
1646978860000|2022-03-11 06:07:40|13579.6|13577.6|13580.5|13578.5|13580.5|13578.5|13579|13577|20
1646978870000|2022-03-11 06:07:50|13580.4|13578.4|13580.1|13578.1|13581.9|13579.9|13579.4|13577.4|19
1646978880000|2022-03-11 06:08:00|13580.4|13578.4|13578.7|13576.7|13580.6|13578.6|13578.7|13576.7|2
1646978890000|2022-03-11 06:08:10|13578.5|13576.5|13576.5|13574.5|13578.9|13576.9|13575.9|13573.9|16
1646978900000|2022-03-11 06:08:20|13576.7|13574.7|13574.2|13572.2|13576.7|13574.7|13573.2|13571.2|5
1646978910000|2022-03-11 06:08:30|13574|13572|13574|13572|13574.5|13572.5|13573.6|13571.6|5
1646978920000|2022-03-11 06:08:40|13573.9|13571.9|13573.4|13571.4|13574|13572|13573.1|13571.1|2
1646978930000|2022-03-11 06:08:50|13574.2|13572.2|13573.6|13571.6|13574.2|13572.2|13573.5|13571.5|2
1646978940000|2022-03-11 06:09:00|13573.5|13571.5|13574.7|13572.7|13575.7|13573.7|13573.5|13571.5|4
1646978950000|2022-03-11 06:09:10|13575|13573|13574.7|13572.7|13575.7|13573.7|13574|13572|7
1646978960000|2022-03-11 06:09:20|13574.6|13572.6|13575.9|13573.9|13576.4|13574.4|13574.6|13572.6|3
1646978970000|2022-03-11 06:09:30|13576|13574|13575.9|13573.9|13576.2|13574.2|13575.9|13573.9|3
1646978980000|2022-03-11 06:09:40|13575.7|13573.7|13576.4|13574.4|13576.7|13574.7|13575.2|13573.2|7
1646978990000|2022-03-11 06:09:50|13576.5|13574.5|13576.4|13574.4|13576.7|13574.7|13575.9|13573.9|3
1646979000000|2022-03-11 06:10:00|13576|13574|13575.2|13573.2|13576|13574|13574.7|13572.7|2
1646979010000|2022-03-11 06:10:10|13575.1|13573.1|13573.5|13571.5|13575.1|13573.1|13573.5|13571.5|11
1646979020000|2022-03-11 06:10:20|13573.1|13571.1|13571.5|13569.5|13573.2|13571.2|13571.5|13569.5|7
1646979030000|2022-03-11 06:10:30|13571.6|13569.6|13573.7|13571.7|13573.7|13571.7|13571.5|13569.5|9
1646979040000|2022-03-11 06:10:40|13573.6|13571.6|13572|13570|13573.6|13571.6|13572|13570|5
1646979050000|2022-03-11 06:10:50|13572.1|13570.1|13572.1|13570.1|13572.9|13570.9|13572|13570|2
1646979060000|2022-03-11 06:11:00|13572.2|13570.2|13574|13572|13574|13572|13572.2|13570.2|6
1646979070000|2022-03-11 06:11:10|13573.7|13571.7|13573.1|13571.1|13573.9|13571.9|13573.1|13571.1|4
1646979080000|2022-03-11 06:11:20|13573.4|13571.4|13573.2|13571.2|13573.4|13571.4|13572.7|13570.7|1
1646979090000|2022-03-11 06:11:30|13573.5|13571.5|13573|13571|13573.5|13571.5|13573|13571|3
1646979100000|2022-03-11 06:11:40|13572.9|13570.9|13573.2|13571.2|13573.6|13571.6|13572.9|13570.9|6
1646979110000|2022-03-11 06:11:50|13573.1|13571.1|13573|13571|13573.1|13571.1|13572.6|13570.6|5
1646979120000|2022-03-11 06:12:00|13573.1|13571.1|13575.6|13573.6|13575.7|13573.7|13573.1|13571.1|20
1646979130000|2022-03-11 06:12:10|13575.5|13573.5|13576.1|13574.1|13576.5|13574.5|13575.5|13573.5|1
1646979140000|2022-03-11 06:12:20|13576|13574|13576.7|13574.7|13576.7|13574.7|13576|13574|2
1646979150000|2022-03-11 06:12:30|13576.9|13574.9|13577.1|13575.1|13577.1|13575.1|13576.5|13574.5|3
1646979160000|2022-03-11 06:12:40|13577.2|13575.2|13578|13576|13578|13576|13577.2|13575.2|12
1646979170000|2022-03-11 06:12:50|13578.1|13576.1|13578.6|13576.6|13578.6|13576.6|13578|13576|3
1646979180000|2022-03-11 06:13:00|13578.7|13576.7|13579.9|13577.9|13580|13578|13578.7|13576.7|5
1646979190000|2022-03-11 06:13:10|13580|13578|13580.2|13578.2|13580.6|13578.6|13579.5|13577.5|14
1646979200000|2022-03-11 06:13:20|13579.5|13577.5|13578.7|13576.7|13580|13578|13578.7|13576.7|7
1646979210000|2022-03-11 06:13:30|13578.9|13576.9|13578.7|13576.7|13579.4|13577.4|13578.1|13576.1|2
1646979220000|2022-03-11 06:13:40|13578.9|13576.9|13579.7|13577.7|13580|13578|13578.6|13576.6|16
1646979230000|2022-03-11 06:13:50|13579.9|13577.9|13579.1|13577.1|13579.9|13577.9|13579|13577|2
1646979240000|2022-03-11 06:14:00|13579|13577|13577.1|13575.1|13579|13577|13576.6|13574.6|8
1646979250000|2022-03-11 06:14:10|13577|13575|13578.7|13576.7|13578.7|13576.7|13576.7|13574.7|4
1646979260000|2022-03-11 06:14:20|13578.6|13576.6|13578.5|13576.5|13579.1|13577.1|13578.4|13576.4|7
1646979270000|2022-03-11 06:14:30|13578.4|13576.4|13578.5|13576.5|13579.2|13577.2|13578.4|13576.4|3
1646979280000|2022-03-11 06:14:40|13578.4|13576.4|13578.2|13576.2|13578.5|13576.5|13578.2|13576.2|1
1646979290000|2022-03-11 06:14:50|13578.4|13576.4|13578.5|13576.5|13578.5|13576.5|13578|13576|2
1646979300000|2022-03-11 06:15:00|13578.6|13576.6|13578|13576|13579|13577|13578|13576|2
1646979310000|2022-03-11 06:15:10|13578.1|13576.1|13577.9|13575.9|13579|13577|13577.9|13575.9|3
1646979320000|2022-03-11 06:15:20|13577.7|13575.7|13577.6|13575.6|13577.9|13575.9|13577.6|13575.6|2
1646979330000|2022-03-11 06:15:30|13577.4|13575.4|13576.1|13574.1|13577.4|13575.4|13576.1|13574.1|12
1646979340000|2022-03-11 06:15:40|13575.4|13573.4|13575.5|13573.5|13576.1|13574.1|13575.1|13573.1|5
1646979350000|2022-03-11 06:15:50|13575.9|13573.9|13576|13574|13576.4|13574.4|13575.4|13573.4|5
1646979360000|2022-03-11 06:16:00|13575.9|13573.9|13576.1|13574.1|13576.5|13574.5|13575.9|13573.9|5
1646979370000|2022-03-11 06:16:10|13576|13574|13575.9|13573.9|13576.2|13574.2|13575.9|13573.9|0
1646979380000|2022-03-11 06:16:20|13575.7|13573.7|13574.5|13572.5|13575.7|13573.7|13574.5|13572.5|9
1646979390000|2022-03-11 06:16:30|13574.6|13572.6|13575.2|13573.2|13575.5|13573.5|13574.6|13572.6|6
1646979400000|2022-03-11 06:16:40|13580.6|13578.6|13579.6|13577.6|13581.5|13579.5|13579|13577|182
1646979410000|2022-03-11 06:16:50|13579.1|13577.1|13579.1|13577.1|13579.6|13577.6|13578.6|13576.6|9
1646979420000|2022-03-11 06:17:00|13579|13577|13579|13577|13579.1|13577.1|13578.6|13576.6|2
1646979430000|2022-03-11 06:17:10|13578.9|13576.9|13578.6|13576.6|13578.9|13576.9|13578.2|13576.2|4
1646979440000|2022-03-11 06:17:20|13578.5|13576.5|13578.7|13576.7|13578.7|13576.7|13578.4|13576.4|0
1646979450000|2022-03-11 06:17:30|13578.9|13576.9|13578.2|13576.2|13578.9|13576.9|13578.2|13576.2|3
1646979460000|2022-03-11 06:17:40|13578.1|13576.1|13578.1|13576.1|13578.2|13576.2|13578.1|13576.1|2
1646979470000|2022-03-11 06:17:50|13578.2|13576.2|13578.4|13576.4|13578.5|13576.5|13578.1|13576.1|1
1646979480000|2022-03-11 06:18:00|13578.5|13576.5|13581.1|13579.1|13583.7|13581.7|13578.5|13576.5|156
1646979490000|2022-03-11 06:18:10|13581.2|13579.2|13587.9|13585.9|13588.5|13586.5|13581.2|13579.2|196
1646979500000|2022-03-11 06:18:20|13587.5|13585.5|13589.5|13587.5|13589.7|13587.7|13586.7|13584.7|33
1646979510000|2022-03-11 06:18:30|13589.6|13587.6|13590.7|13588.7|13591|13589|13589|13587|19
1646979520000|2022-03-11 06:18:40|13590.6|13588.6|13597.1|13595.1|13597.7|13595.7|13590.2|13588.2|41
1646979530000|2022-03-11 06:18:50|13597.4|13595.4|13599|13597|13599|13597|13596.6|13594.6|19
1646979540000|2022-03-11 06:19:00|13599.1|13597.1|13601.7|13599.7|13602.1|13600.1|13598.6|13596.6|60
1646979550000|2022-03-11 06:19:10|13602.1|13600.1|13599.9|13597.9|13602.1|13600.1|13599.9|13597.9|23
1646979560000|2022-03-11 06:19:20|13599.4|13597.4|13598.4|13596.4|13599.6|13597.6|13597.5|13595.5|25
1646979570000|2022-03-11 06:19:30|13598.5|13596.5|13599.5|13597.5|13600|13598|13598.1|13596.1|21
1646979580000|2022-03-11 06:19:40|13599.7|13597.7|13598.7|13596.7|13599.9|13597.9|13598.5|13596.5|4
1646979590000|2022-03-11 06:19:50|13598.9|13596.9|13596.6|13594.6|13598.9|13596.9|13596.5|13594.5|11
1646979600000|2022-03-11 06:20:00|13596.9|13594.9|13598.7|13596.7|13599.2|13597.2|13596.4|13594.4|17
1646979610000|2022-03-11 06:20:10|13598.5|13596.5|13597|13595|13598.7|13596.7|13596.9|13594.9|31
1646979620000|2022-03-11 06:20:20|13596.7|13594.7|13595.4|13593.4|13597.1|13595.1|13595.4|13593.4|23
1646979630000|2022-03-11 06:20:30|13595.5|13593.5|13595.7|13593.7|13596.1|13594.1|13595|13593|10
1646979640000|2022-03-11 06:20:40|13595.9|13593.9|13596.6|13594.6|13596.6|13594.6|13595.1|13593.1|22
1646979650000|2022-03-11 06:20:50|13595.1|13593.1|13596.4|13594.4|13596.7|13594.7|13595.1|13593.1|10
1646979660000|2022-03-11 06:21:00|13596.6|13594.6|13596.2|13594.2|13596.9|13594.9|13596.1|13594.1|25
1646979670000|2022-03-11 06:21:10|13596.4|13594.4|13596.9|13594.9|13596.9|13594.9|13596.4|13594.4|8
1646979680000|2022-03-11 06:21:20|13596.6|13594.6|13596.6|13594.6|13596.7|13594.7|13596.5|13594.5|7
1646979690000|2022-03-11 06:21:30|13596.2|13594.2|13596.9|13594.9|13596.9|13594.9|13596.2|13594.2|17
1646979700000|2022-03-11 06:21:40|13599.2|13597.2|13597.9|13595.9|13599.4|13597.4|13597.2|13595.2|88
1646979710000|2022-03-11 06:21:50|13598|13596|13597.2|13595.2|13598|13596|13597.1|13595.1|11
1646979720000|2022-03-11 06:22:00|13597.4|13595.4|13598.4|13596.4|13598.5|13596.5|13597|13595|21
1646979730000|2022-03-11 06:22:10|13598.1|13596.1|13597.4|13595.4|13598.1|13596.1|13597|13595|0
1646979740000|2022-03-11 06:22:20|13597.2|13595.2|13597.4|13595.4|13597.4|13595.4|13597|13595|2
1646979750000|2022-03-11 06:22:30|13597.9|13595.9|13596.2|13594.2|13597.9|13595.9|13596.2|13594.2|12
1646979760000|2022-03-11 06:22:40|13596.4|13594.4|13594.9|13592.9|13597.5|13595.5|13594.9|13592.9|4
1646979770000|2022-03-11 06:22:50|13594.7|13592.7|13596.1|13594.1|13596.9|13594.9|13594.7|13592.7|19
1646979780000|2022-03-11 06:23:00|13596|13594|13594.7|13592.7|13596|13594|13594.7|13592.7|2
1646979790000|2022-03-11 06:23:10|13594.4|13592.4|13593.2|13591.2|13594.7|13592.7|13593|13591|8
1646979800000|2022-03-11 06:23:20|13593.1|13591.1|13589.4|13587.4|13593.1|13591.1|13589.4|13587.4|9
1646979810000|2022-03-11 06:23:30|13589.2|13587.2|13591.1|13589.1|13591.1|13589.1|13588.9|13586.9|21
1646979820000|2022-03-11 06:23:40|13590.1|13588.1|13590|13588|13591|13589|13589.9|13587.9|5
1646979830000|2022-03-11 06:23:50|13589.9|13587.9|13588.4|13586.4|13590|13588|13588.4|13586.4|14
1646979840000|2022-03-11 06:24:00|13588.1|13586.1|13588.7|13586.7|13589.4|13587.4|13587.9|13585.9|8
1646979850000|2022-03-11 06:24:10|13588.6|13586.6|13588.5|13586.5|13588.6|13586.6|13588.2|13586.2|1
1646979860000|2022-03-11 06:24:20|13589.1|13587.1|13588.4|13586.4|13589.1|13587.1|13587.7|13585.7|5
1646979870000|2022-03-11 06:24:30|13588.2|13586.2|13587.6|13585.6|13588.5|13586.5|13587.6|13585.6|3
1646979880000|2022-03-11 06:24:40|13587.4|13585.4|13587.1|13585.1|13587.5|13585.5|13587.1|13585.1|5
1646979890000|2022-03-11 06:24:50|13587.2|13585.2|13587.2|13585.2|13587.2|13585.2|13586.6|13584.6|1
1646979900000|2022-03-11 06:25:00|13587.4|13585.4|13586.9|13584.9|13588|13586|13586.9|13584.9|11
1646979910000|2022-03-11 06:25:10|13587|13585|13586.7|13584.7|13587|13585|13586.5|13584.5|3
1646979920000|2022-03-11 06:25:20|13586.6|13584.6|13587.7|13585.7|13587.9|13585.9|13586.6|13584.6|2
1646979930000|2022-03-11 06:25:30|13587.6|13585.6|13588.2|13586.2|13588.4|13586.4|13587.6|13585.6|4
1646979940000|2022-03-11 06:25:40|13588.5|13586.5|13588.7|13586.7|13588.7|13586.7|13588.5|13586.5|2
1646979950000|2022-03-11 06:25:50|13588.5|13586.5|13589.6|13587.6|13589.7|13587.7|13588.4|13586.4|8
1646979960000|2022-03-11 06:26:00|13589.5|13587.5|13590.5|13588.5|13590.5|13588.5|13589.5|13587.5|5
1646979970000|2022-03-11 06:26:10|13590|13588|13589.1|13587.1|13590.1|13588.1|13589.1|13587.1|11
1646979980000|2022-03-11 06:26:20|13589|13587|13589.1|13587.1|13589.1|13587.1|13589|13587|1
1646979990000|2022-03-11 06:26:30|13589.5|13587.5|13589.9|13587.9|13589.9|13587.9|13589.5|13587.5|4
1646980000000|2022-03-11 06:26:40|13590|13588|13590.2|13588.2|13590.5|13588.5|13590|13588|1
1646980010000|2022-03-11 06:26:50|13590.4|13588.4|13590.5|13588.5|13590.9|13588.9|13589.6|13587.6|21
1646980020000|2022-03-11 06:27:00|13590.4|13588.4|13590.6|13588.6|13590.6|13588.6|13589.7|13587.7|2
1646980030000|2022-03-11 06:27:10|13590.5|13588.5|13588.6|13586.6|13590.5|13588.5|13588.6|13586.6|8
1646980040000|2022-03-11 06:27:20|13588.7|13586.7|13587.7|13585.7|13588.7|13586.7|13587|13585|12
1646980050000|2022-03-11 06:27:30|13588|13586|13587.4|13585.4|13588.4|13586.4|13586.7|13584.7|4
1646980060000|2022-03-11 06:27:40|13587.2|13585.2|13587.4|13585.4|13587.4|13585.4|13586.6|13584.6|10
1646980070000|2022-03-11 06:27:50|13587.2|13585.2|13587.7|13585.7|13587.7|13585.7|13587.2|13585.2|2
1646980080000|2022-03-11 06:28:00|13587.6|13585.6|13588.6|13586.6|13588.6|13586.6|13587.4|13585.4|2
1646980090000|2022-03-11 06:28:10|13587.7|13585.7|13587.9|13585.9|13588.4|13586.4|13587.7|13585.7|6
1646980100000|2022-03-11 06:28:20|13587.7|13585.7|13586.1|13584.1|13587.7|13585.7|13586|13584|5
1646980110000|2022-03-11 06:28:30|13586.2|13584.2|13586.5|13584.5|13587.1|13585.1|13586.1|13584.1|1
1646980120000|2022-03-11 06:28:40|13586.6|13584.6|13587.7|13585.7|13587.9|13585.9|13586.6|13584.6|2
1646980130000|2022-03-11 06:28:50|13587.9|13585.9|13588|13586|13588.4|13586.4|13587.4|13585.4|2
1646980140000|2022-03-11 06:29:00|13588.1|13586.1|13589.6|13587.6|13589.7|13587.7|13587.9|13585.9|15
1646980150000|2022-03-11 06:29:10|13589.7|13587.7|13590.6|13588.6|13590.7|13588.7|13589.6|13587.6|4
1646980160000|2022-03-11 06:29:20|13589.9|13587.9|13591.5|13589.5|13591.5|13589.5|13589.9|13587.9|6
1646980170000|2022-03-11 06:29:30|13591.6|13589.6|13589|13587|13592.6|13590.6|13589|13587|7
1646980180000|2022-03-11 06:29:40|13589.1|13587.1|13589.6|13587.6|13589.9|13587.9|13588.7|13586.7|4
1646980190000|2022-03-11 06:29:50|13589.1|13587.1|13589.5|13587.5|13589.9|13587.9|13589.1|13587.1|2
1646980200000|2022-03-11 06:30:00|13589.6|13587.6|13589.6|13587.6|13590.1|13588.1|13589.6|13587.6|3
1646980210000|2022-03-11 06:30:10|13589.2|13587.2|13588|13586|13589.4|13587.4|13588|13586|3
1646980220000|2022-03-11 06:30:20|13588.4|13586.4|13587.5|13585.5|13588.4|13586.4|13587.4|13585.4|1
1646980230000|2022-03-11 06:30:30|13587.2|13585.2|13586.5|13584.5|13587.6|13585.6|13586.5|13584.5|15
1646980240000|2022-03-11 06:30:40|13586.4|13584.4|13586.2|13584.2|13586.6|13584.6|13585.9|13583.9|6
1646980250000|2022-03-11 06:30:50|13586.4|13584.4|13586.4|13584.4|13586.5|13584.5|13586.2|13584.2|1
1646980260000|2022-03-11 06:31:00|13586.5|13584.5|13587|13585|13587|13585|13585.6|13583.6|9
1646980270000|2022-03-11 06:31:10|13586.6|13584.6|13587.9|13585.9|13588.1|13586.1|13586.6|13584.6|3
1646980280000|2022-03-11 06:31:20|13587.6|13585.6|13586.9|13584.9|13587.6|13585.6|13586.9|13584.9|3
1646980290000|2022-03-11 06:31:30|13586.7|13584.7|13587.4|13585.4|13587.4|13585.4|13585.9|13583.9|6
1646980300000|2022-03-11 06:31:40|13587.2|13585.2|13586|13584|13587.4|13585.4|13585.9|13583.9|3
1646980310000|2022-03-11 06:31:50|13585.9|13583.9|13585.2|13583.2|13586.2|13584.2|13585.1|13583.1|3
1646980320000|2022-03-11 06:32:00|13585.1|13583.1|13585.4|13583.4|13585.4|13583.4|13584.9|13582.9|2
1646980330000|2022-03-11 06:32:10|13585.2|13583.2|13583.6|13581.6|13585.2|13583.2|13582.7|13580.7|23
1646980340000|2022-03-11 06:32:20|13583.7|13581.7|13582.2|13580.2|13583.7|13581.7|13582.2|13580.2|13
1646980350000|2022-03-11 06:32:30|13581.6|13579.6|13582|13580|13583.2|13581.2|13581.2|13579.2|21
1646980360000|2022-03-11 06:32:40|13582.9|13580.9|13582.1|13580.1|13582.9|13580.9|13581.1|13579.1|8
1646980370000|2022-03-11 06:32:50|13582.2|13580.2|13581.5|13579.5|13582.2|13580.2|13581.4|13579.4|6
1646980380000|2022-03-11 06:33:00|13581|13579|13581.1|13579.1|13581.5|13579.5|13581|13579|4
1646980390000|2022-03-11 06:33:10|13581|13579|13581.9|13579.9|13581.9|13579.9|13581|13579|11
1646980400000|2022-03-11 06:33:20|13581.4|13579.4|13581.1|13579.1|13581.5|13579.5|13581.1|13579.1|9
1646980410000|2022-03-11 06:33:30|13580.6|13578.6|13581.1|13579.1|13581.1|13579.1|13580.1|13578.1|11
1646980420000|2022-03-11 06:33:40|13581.4|13579.4|13581.2|13579.2|13581.4|13579.4|13581|13579|6
1646980430000|2022-03-11 06:33:50|13580.9|13578.9|13580.7|13578.7|13581.9|13579.9|13580.7|13578.7|11
1646980440000|2022-03-11 06:34:00|13580.5|13578.5|13580.4|13578.4|13580.9|13578.9|13580.1|13578.1|7
1646980450000|2022-03-11 06:34:10|13580.2|13578.2|13580|13578|13580.2|13578.2|13580|13578|1
1646980460000|2022-03-11 06:34:20|13579.9|13577.9|13579.9|13577.9|13580.1|13578.1|13579.4|13577.4|4
1646980470000|2022-03-11 06:34:30|13579.6|13577.6|13579|13577|13579.6|13577.6|13578.5|13576.5|10
1646980480000|2022-03-11 06:34:40|13578.9|13576.9|13578.1|13576.1|13578.9|13576.9|13577.7|13575.7|9
1646980490000|2022-03-11 06:34:50|13578|13576|13577.2|13575.2|13578|13576|13577.1|13575.1|4
1646980500000|2022-03-11 06:35:00|13577.1|13575.1|13577|13575|13578|13576|13576.9|13574.9|18
1646980510000|2022-03-11 06:35:10|13576.9|13574.9|13577.1|13575.1|13577.1|13575.1|13575.7|13573.7|11
1646980520000|2022-03-11 06:35:20|13577.2|13575.2|13576.5|13574.5|13577.6|13575.6|13576.4|13574.4|11
1646980530000|2022-03-11 06:35:30|13576.4|13574.4|13576.7|13574.7|13577|13575|13576|13574|13
1646980540000|2022-03-11 06:35:40|13576.6|13574.6|13576.6|13574.6|13576.9|13574.9|13576.2|13574.2|11
1646980550000|2022-03-11 06:35:50|13576.4|13574.4|13576.9|13574.9|13577.4|13575.4|13575.5|13573.5|11
1646980560000|2022-03-11 06:36:00|13576.4|13574.4|13574.9|13572.9|13576.4|13574.4|13574.5|13572.5|36
1646980570000|2022-03-11 06:36:10|13575.2|13573.2|13574.4|13572.4|13575.4|13573.4|13574.2|13572.2|8
1646980580000|2022-03-11 06:36:20|13574.2|13572.2|13571.4|13569.4|13574.2|13572.2|13571.2|13569.2|26
1646980590000|2022-03-11 06:36:30|13571.5|13569.5|13572|13570|13572|13570|13571.4|13569.4|14
1646980600000|2022-03-11 06:36:40|13572.1|13570.1|13571.6|13569.6|13572.6|13570.6|13571.5|13569.5|14
1646980610000|2022-03-11 06:36:50|13571.7|13569.7|13570.9|13568.9|13572|13570|13570.9|13568.9|30
1646980620000|2022-03-11 06:37:00|13570.2|13568.2|13570.9|13568.9|13571.9|13569.9|13570.1|13568.1|15
1646980630000|2022-03-11 06:37:10|13571|13569|13570.9|13568.9|13571.1|13569.1|13570.4|13568.4|3
1646980640000|2022-03-11 06:37:20|13571|13569|13571.4|13569.4|13571.4|13569.4|13570.6|13568.6|7
1646980650000|2022-03-11 06:37:30|13570.7|13568.7|13571.6|13569.6|13571.9|13569.9|13570.7|13568.7|2
1646980660000|2022-03-11 06:37:40|13571.5|13569.5|13571.9|13569.9|13571.9|13569.9|13571.5|13569.5|3
1646980670000|2022-03-11 06:37:50|13571.7|13569.7|13572|13570|13572.1|13570.1|13571.7|13569.7|2
1646980680000|2022-03-11 06:38:00|13572.1|13570.1|13574.5|13572.5|13574.5|13572.5|13572.1|13570.1|19
1646980690000|2022-03-11 06:38:10|13574.7|13572.7|13575.6|13573.6|13575.6|13573.6|13574.5|13572.5|10
1646980700000|2022-03-11 06:38:20|13576|13574|13577.5|13575.5|13577.5|13575.5|13574.9|13572.9|12
1646980710000|2022-03-11 06:38:30|13577.6|13575.6|13579.4|13577.4|13579.4|13577.4|13577.4|13575.4|10
1646980720000|2022-03-11 06:38:40|13581|13579|13581.1|13579.1|13582|13580|13580.5|13578.5|27
1646980730000|2022-03-11 06:38:50|13581.2|13579.2|13579.5|13577.5|13582.4|13580.4|13579.5|13577.5|12
1646980740000|2022-03-11 06:39:00|13579.1|13577.1|13582.2|13580.2|13582.2|13580.2|13578.9|13576.9|19
1646980750000|2022-03-11 06:39:10|13582|13580|13582.2|13580.2|13582.2|13580.2|13581.7|13579.7|4
1646980760000|2022-03-11 06:39:20|13582.4|13580.4|13582.5|13580.5|13582.5|13580.5|13582.4|13580.4|0
1646980770000|2022-03-11 06:39:30|13582.6|13580.6|13582.6|13580.6|13583.4|13581.4|13582.5|13580.5|6
1646980780000|2022-03-11 06:39:40|13582.5|13580.5|13582.9|13580.9|13582.9|13580.9|13582|13580|4
1646980790000|2022-03-11 06:39:50|13582.7|13580.7|13583.5|13581.5|13583.6|13581.6|13582.7|13580.7|4
1646980800000|2022-03-11 06:40:00|13583.2|13581.2|13583.6|13581.6|13584|13582|13583.2|13581.2|4
1646980810000|2022-03-11 06:40:10|13583.7|13581.7|13583.4|13581.4|13583.9|13581.9|13583.4|13581.4|1
1646980820000|2022-03-11 06:40:20|13583.7|13581.7|13585.4|13583.4|13585.4|13583.4|13583.7|13581.7|14
1646980830000|2022-03-11 06:40:30|13586.1|13584.1|13585.6|13583.6|13586.5|13584.5|13584.7|13582.7|23
1646980840000|2022-03-11 06:40:40|13585.7|13583.7|13585.5|13583.5|13586.4|13584.4|13585.1|13583.1|11
1646980850000|2022-03-11 06:40:50|13585.6|13583.6|13588.2|13586.2|13588.2|13586.2|13585.6|13583.6|8
1646980860000|2022-03-11 06:41:00|13587.9|13585.9|13590.4|13588.4|13590.4|13588.4|13587.9|13585.9|22
1646980870000|2022-03-11 06:41:10|13590.2|13588.2|13591.6|13589.6|13591.7|13589.7|13590.1|13588.1|4
1646980880000|2022-03-11 06:41:20|13592|13590|13593.2|13591.2|13593.4|13591.4|13590.7|13588.7|21
1646980890000|2022-03-11 06:41:30|13592.9|13590.9|13593.9|13591.9|13594.2|13592.2|13592.6|13590.6|15
1646980900000|2022-03-11 06:41:40|13594|13592|13593.7|13591.7|13594.4|13592.4|13593.5|13591.5|15
1646980910000|2022-03-11 06:41:50|13593.2|13591.2|13594|13592|13594.1|13592.1|13593.2|13591.2|6
1646980920000|2022-03-11 06:42:00|13593.9|13591.9|13594|13592|13594.2|13592.2|13593.7|13591.7|6
1646980930000|2022-03-11 06:42:10|13594.1|13592.1|13593.2|13591.2|13594.1|13592.1|13593.2|13591.2|9
1646980940000|2022-03-11 06:42:20|13593.5|13591.5|13593.5|13591.5|13593.7|13591.7|13593.2|13591.2|2
1646980950000|2022-03-11 06:42:30|13593.6|13591.6|13594.7|13592.7|13594.7|13592.7|13593.4|13591.4|8
1646980960000|2022-03-11 06:42:40|13594.9|13592.9|13595|13593|13595.5|13593.5|13594.4|13592.4|8
1646980970000|2022-03-11 06:42:50|13595.1|13593.1|13594|13592|13595.4|13593.4|13593.9|13591.9|6
1646980980000|2022-03-11 06:43:00|13593.9|13591.9|13595.5|13593.5|13595.7|13593.7|13593.9|13591.9|18
1646980990000|2022-03-11 06:43:10|13595.4|13593.4|13595.2|13593.2|13595.4|13593.4|13595.2|13593.2|0
1646981000000|2022-03-11 06:43:20|13595.4|13593.4|13595.5|13593.5|13595.9|13593.9|13595.4|13593.4|4
1646981010000|2022-03-11 06:43:30|13595.6|13593.6|13595.9|13593.9|13595.9|13593.9|13595.5|13593.5|2
1646981020000|2022-03-11 06:43:40|13595.7|13593.7|13595.1|13593.1|13595.7|13593.7|13594.7|13592.7|11
1646981030000|2022-03-11 06:43:50|13595|13593|13596.9|13594.9|13596.9|13594.9|13595|13593|10
1646981040000|2022-03-11 06:44:00|13597|13595|13597|13595|13597.6|13595.6|13597|13595|5
1646981050000|2022-03-11 06:44:10|13597.1|13595.1|13597|13595|13597.6|13595.6|13596.5|13594.5|11
1646981060000|2022-03-11 06:44:20|13596.6|13594.6|13595.9|13593.9|13597|13595|13595.6|13593.6|3
1646981070000|2022-03-11 06:44:30|13595.7|13593.7|13594.4|13592.4|13595.7|13593.7|13594.4|13592.4|5
1646981080000|2022-03-11 06:44:40|13594.2|13592.2|13593.7|13591.7|13594.2|13592.2|13593.7|13591.7|3
1646981090000|2022-03-11 06:44:50|13593.9|13591.9|13593.7|13591.7|13593.9|13591.9|13593.6|13591.6|4
1646981100000|2022-03-11 06:45:00|13593.9|13591.9|13594.1|13592.1|13594.6|13592.6|13593.6|13591.6|10
1646981110000|2022-03-11 06:45:10|13594.7|13592.7|13594|13592|13595|13593|13593.2|13591.2|34
1646981120000|2022-03-11 06:45:20|13593.9|13591.9|13594.6|13592.6|13594.6|13592.6|13593.6|13591.6|1
1646981130000|2022-03-11 06:45:30|13594.5|13592.5|13594.7|13592.7|13594.7|13592.7|13594.5|13592.5|2
1646981140000|2022-03-11 06:45:40|13594.6|13592.6|13594.9|13592.9|13595.4|13593.4|13594.6|13592.6|2
1646981150000|2022-03-11 06:45:50|13594.7|13592.7|13594.2|13592.2|13594.7|13592.7|13594|13592|2
1646981160000|2022-03-11 06:46:00|13594.5|13592.5|13594.5|13592.5|13594.5|13592.5|13594.4|13592.4|1
1646981170000|2022-03-11 06:46:10|13594.6|13592.6|13594.9|13592.9|13594.9|13592.9|13594.6|13592.6|6
1646981180000|2022-03-11 06:46:20|13594.7|13592.7|13593.9|13591.9|13594.7|13592.7|13593.6|13591.6|8
1646981190000|2022-03-11 06:46:30|13594.1|13592.1|13594|13592|13594.1|13592.1|13592.7|13590.7|12
1646981200000|2022-03-11 06:46:40|13593.1|13591.1|13592|13590|13593.1|13591.1|13592|13590|4
1646981210000|2022-03-11 06:46:50|13591.9|13589.9|13592.1|13590.1|13592.1|13590.1|13591.1|13589.1|10
1646981220000|2022-03-11 06:47:00|13592.2|13590.2|13590.5|13588.5|13592.2|13590.2|13590.5|13588.5|9
1646981230000|2022-03-11 06:47:10|13590.4|13588.4|13588.4|13586.4|13590.7|13588.7|13588.4|13586.4|17
1646981240000|2022-03-11 06:47:20|13588.6|13586.6|13589|13587|13590.2|13588.2|13586.5|13584.5|101
1646981250000|2022-03-11 06:47:30|13590.7|13588.7|13591.2|13589.2|13592.4|13590.4|13590.7|13588.7|42
1646981260000|2022-03-11 06:47:40|13591.4|13589.4|13592.2|13590.2|13592.2|13590.2|13591.4|13589.4|0
1646981270000|2022-03-11 06:47:50|13592.1|13590.1|13590.9|13588.9|13592.4|13590.4|13590.7|13588.7|2
1646981280000|2022-03-11 06:48:00|13589.7|13587.7|13591|13589|13591.1|13589.1|13589.7|13587.7|7
1646981290000|2022-03-11 06:48:10|13591.1|13589.1|13591.2|13589.2|13591.4|13589.4|13590.9|13588.9|3
1646981300000|2022-03-11 06:48:20|13590.7|13588.7|13590.7|13588.7|13591.6|13589.6|13590.4|13588.4|5
1646981310000|2022-03-11 06:48:30|13590.6|13588.6|13592.2|13590.2|13592.9|13590.9|13590.6|13588.6|6
1646981320000|2022-03-11 06:48:40|13592|13590|13592.4|13590.4|13592.4|13590.4|13591.4|13589.4|7
1646981330000|2022-03-11 06:48:50|13592.2|13590.2|13590.6|13588.6|13592.4|13590.4|13590.6|13588.6|1
1646981340000|2022-03-11 06:49:00|13590.5|13588.5|13594.4|13592.4|13594.9|13592.9|13589.9|13587.9|35
1646981350000|2022-03-11 06:49:10|13594.2|13592.2|13595.4|13593.4|13595.4|13593.4|13593.7|13591.7|1
1646981360000|2022-03-11 06:49:20|13595.2|13593.2|13595.1|13593.1|13595.2|13593.2|13592.9|13590.9|10
1646981370000|2022-03-11 06:49:30|13595|13593|13595.6|13593.6|13595.9|13593.9|13595|13593|1
1646981380000|2022-03-11 06:49:40|13595.7|13593.7|13596.5|13594.5|13596.6|13594.6|13595.7|13593.7|11
1646981390000|2022-03-11 06:49:50|13596.1|13594.1|13595.7|13593.7|13596.1|13594.1|13595.7|13593.7|1
1646981400000|2022-03-11 06:50:00|13596.2|13594.2|13596.2|13594.2|13596.6|13594.6|13595.9|13593.9|5
1646981410000|2022-03-11 06:50:10|13596|13594|13595.6|13593.6|13596.2|13594.2|13595.2|13593.2|3
1646981420000|2022-03-11 06:50:20|13595.7|13593.7|13596|13594|13596.1|13594.1|13595.7|13593.7|1
1646981430000|2022-03-11 06:50:30|13596.1|13594.1|13596.6|13594.6|13596.6|13594.6|13596.1|13594.1|2
1646981440000|2022-03-11 06:50:40|13596.7|13594.7|13596.4|13594.4|13596.7|13594.7|13596.4|13594.4|0
1646981450000|2022-03-11 06:50:50|13596.5|13594.5|13597.2|13595.2|13597.4|13595.4|13596.5|13594.5|6
1646981460000|2022-03-11 06:51:00|13597.4|13595.4|13597.4|13595.4|13597.4|13595.4|13597.4|13595.4|3
1646981470000|2022-03-11 06:51:10|13597.5|13595.5|13597.5|13595.5|13597.6|13595.6|13597.5|13595.5|1
1646981480000|2022-03-11 06:51:20|13597.7|13595.7|13597.6|13595.6|13597.7|13595.7|13597.6|13595.6|4
1646981490000|2022-03-11 06:51:30|13597.5|13595.5|13597.7|13595.7|13597.9|13595.9|13596.9|13594.9|5
1646981500000|2022-03-11 06:51:40|13597.6|13595.6|13598.1|13596.1|13598.1|13596.1|13597.6|13595.6|4
1646981510000|2022-03-11 06:51:50|13598.2|13596.2|13599.5|13597.5|13599.5|13597.5|13598.1|13596.1|13
1646981520000|2022-03-11 06:52:00|13598.2|13596.2|13597.6|13595.6|13599.5|13597.5|13597.6|13595.6|9
1646981530000|2022-03-11 06:52:10|13597.1|13595.1|13597|13595|13597.1|13595.1|13596.2|13594.2|4
1646981540000|2022-03-11 06:52:20|||||||||1
1646981550000|2022-03-11 06:52:30|13596.9|13594.9|13597.1|13595.1|13597.2|13595.2|13596.7|13594.7|2
1646981570000|2022-03-11 06:52:50|13597.2|13595.2|13597.2|13595.2|13597.2|13595.2|13597.2|13595.2|2
1646981580000|2022-03-11 06:53:00|13597.4|13595.4|13596.5|13594.5|13597.6|13595.6|13596.5|13594.5|10
1646981590000|2022-03-11 06:53:10|13596.7|13594.7|13596.4|13594.4|13596.7|13594.7|13596.2|13594.2|1
1646981600000|2022-03-11 06:53:20|13596.2|13594.2|13596.2|13594.2|13596.7|13594.7|13596.2|13594.2|1
1646981610000|2022-03-11 06:53:30|13596.1|13594.1|13596.1|13594.1|13596.4|13594.4|13596.1|13594.1|5
1646981620000|2022-03-11 06:53:40|13596.2|13594.2|13596.6|13594.6|13596.6|13594.6|13596.1|13594.1|2
1646981630000|2022-03-11 06:53:50|13596.5|13594.5|13596.6|13594.6|13596.6|13594.6|13596.5|13594.5|0
1646981640000|2022-03-11 06:54:00|13596.7|13594.7|13596.6|13594.6|13596.7|13594.7|13596.6|13594.6|0
1646981650000|2022-03-11 06:54:10|13596.7|13594.7|13597|13595|13597.1|13595.1|13596.7|13594.7|2
1646981660000|2022-03-11 06:54:20|13596.9|13594.9|13596.9|13594.9|13596.9|13594.9|13595.5|13593.5|5
1646981670000|2022-03-11 06:54:30|13596.7|13594.7|13596.9|13594.9|13596.9|13594.9|13596.7|13594.7|0
1646981680000|2022-03-11 06:54:40|13596.7|13594.7|13596.6|13594.6|13596.9|13594.9|13596.6|13594.6|0
1646981690000|2022-03-11 06:54:50|13596.9|13594.9|13597.4|13595.4|13597.7|13595.7|13596.9|13594.9|3
1646981700000|2022-03-11 06:55:00|13597.2|13595.2|13597.2|13595.2|13598.1|13596.1|13597.1|13595.1|4
1646981710000|2022-03-11 06:55:10|13597.4|13595.4|13596.5|13594.5|13597.4|13595.4|13596.5|13594.5|5
1646981720000|2022-03-11 06:55:20|13596.4|13594.4|13595.7|13593.7|13596.5|13594.5|13595.7|13593.7|2
1646981730000|2022-03-11 06:55:30|13595.6|13593.6|13594.7|13592.7|13595.6|13593.6|13594.7|13592.7|2
1646981740000|2022-03-11 06:55:40|13594.5|13592.5|13591.7|13589.7|13594.6|13592.6|13591.1|13589.1|16
1646981750000|2022-03-11 06:55:50|13592.1|13590.1|13592|13590|13592.6|13590.6|13591.1|13589.1|11
1646981760000|2022-03-11 06:56:00|13591.7|13589.7|13591.5|13589.5|13592.6|13590.6|13590|13588|17
1646981770000|2022-03-11 06:56:10|13591.6|13589.6|13592|13590|13592|13590|13591.6|13589.6|5
1646981780000|2022-03-11 06:56:20|13591.9|13589.9|13590.7|13588.7|13592|13590|13590.7|13588.7|7
1646981790000|2022-03-11 06:56:30|13590.4|13588.4|13590|13588|13590.9|13588.9|13589.7|13587.7|15
1646981800000|2022-03-11 06:56:40|13590.4|13588.4|13589.9|13587.9|13590.9|13588.9|13589.6|13587.6|4
1646981810000|2022-03-11 06:56:50|13589.7|13587.7|13588.6|13586.6|13589.7|13587.7|13588.1|13586.1|12
1646981820000|2022-03-11 06:57:00|13588|13586|13588.6|13586.6|13588.6|13586.6|13587.9|13585.9|14
1646981830000|2022-03-11 06:57:10|13588.2|13586.2|13587.9|13585.9|13588.6|13586.6|13586.9|13584.9|14
1646981840000|2022-03-11 06:57:20|13588.6|13586.6|13588.7|13586.7|13588.7|13586.7|13587.7|13585.7|3
1646981850000|2022-03-11 06:57:30|13588.6|13586.6|13587.9|13585.9|13588.9|13586.9|13587.7|13585.7|1
1646981860000|2022-03-11 06:57:40|13588.2|13586.2|13589.4|13587.4|13590.1|13588.1|13587.6|13585.6|18
1646981870000|2022-03-11 06:57:50|13589.5|13587.5|13590|13588|13590|13588|13589.5|13587.5|0
1646981880000|2022-03-11 06:58:00|13590.1|13588.1|13591.5|13589.5|13591.5|13589.5|13590.1|13588.1|2
1646981890000|2022-03-11 06:58:10|13591.7|13589.7|13592|13590|13592.4|13590.4|13591.7|13589.7|1
1646981900000|2022-03-11 06:58:20|13592.1|13590.1|13592|13590|13592.2|13590.2|13591.7|13589.7|3
1646981910000|2022-03-11 06:58:30|13592.1|13590.1|13593.5|13591.5|13593.7|13591.7|13592|13590|4
1646981920000|2022-03-11 06:58:40|13592.7|13590.7|13594.1|13592.1|13595.2|13593.2|13592.7|13590.7|12
1646981930000|2022-03-11 06:58:50|13594.2|13592.2|13593|13591|13594.2|13592.2|13592.7|13590.7|2
1646981940000|2022-03-11 06:59:00|13592.7|13590.7|13593.5|13591.5|13593.6|13591.6|13592.7|13590.7|3
1646981950000|2022-03-11 06:59:10|13593.4|13591.4|13593|13591|13593.5|13591.5|13592.7|13590.7|3
1646981960000|2022-03-11 06:59:20|13593.1|13591.1|13593.5|13591.5|13593.5|13591.5|13593.1|13591.1|0
1646981970000|2022-03-11 06:59:30|13593.4|13591.4|13593.4|13591.4|13593.4|13591.4|13593.1|13591.1|1
1646981980000|2022-03-11 06:59:40|13593.2|13591.2|13593.4|13591.4|13593.4|13591.4|13593|13591|0
1646981990000|2022-03-11 06:59:50|13593.1|13591.1|13592.7|13590.7|13593.1|13591.1|13592.1|13590.1|3
1646982000000|2022-03-11 07:00:00|13592.6|13590.6|13593.5|13591.5|13594.4|13592.4|13592|13590|2
1646982010000|2022-03-11 07:00:10|13593.4|13591.4|13593.9|13591.9|13593.9|13591.9|13593.4|13591.4|1
1646982020000|2022-03-11 07:00:20|13594|13592|13594.9|13592.9|13595|13593|13593.9|13591.9|2
1646982030000|2022-03-11 07:00:30|13595|13593|13596.4|13594.4|13596.6|13594.6|13595|13593|4
1646982040000|2022-03-11 07:00:40|13596.5|13594.5|13597.2|13595.2|13598.2|13596.2|13595.7|13593.7|33
1646982050000|2022-03-11 07:00:50|13598.1|13596.1|13600.2|13598.2|13601.1|13599.1|13598.1|13596.1|71
1646982060000|2022-03-11 07:01:00|13600.4|13598.4|13602.1|13600.1|13602.1|13600.1|13600.4|13598.4|12
1646982070000|2022-03-11 07:01:10|13601.9|13599.9|13602.5|13600.5|13603|13601|13601.6|13599.6|37
1646982080000|2022-03-11 07:01:20|13602.4|13600.4|13604.6|13602.6|13604.6|13602.6|13602.4|13600.4|24
1646982090000|2022-03-11 07:01:30|13604.5|13602.5|13606.9|13604.9|13606.9|13604.9|13604.4|13602.4|19
1646982100000|2022-03-11 07:01:40|13606.7|13604.7|13608.7|13606.7|13609.2|13607.2|13606.6|13604.6|46
1646982110000|2022-03-11 07:01:50|13608.6|13606.6|13609.7|13607.7|13609.7|13607.7|13608.6|13606.6|15
1646982120000|2022-03-11 07:02:00|13609.9|13607.9|13609.7|13607.7|13610|13608|13609.2|13607.2|12
1646982130000|2022-03-11 07:02:10|13609.9|13607.9|13608.1|13606.1|13610.5|13608.5|13607.9|13605.9|18
1646982140000|2022-03-11 07:02:20|13608|13606|13608.5|13606.5|13608.5|13606.5|13607.6|13605.6|11
1646982150000|2022-03-11 07:02:30|13609.1|13607.1|13609.9|13607.9|13610.2|13608.2|13608.4|13606.4|9
1646982160000|2022-03-11 07:02:40|13609.7|13607.7|13611|13609|13611|13609|13609.7|13607.7|4
1646982170000|2022-03-11 07:02:50|13611.2|13609.2|13611.2|13609.2|13611.9|13609.9|13610.7|13608.7|19
1646982180000|2022-03-11 07:03:00|13611.1|13609.1|13613.5|13611.5|13613.9|13611.9|13611.1|13609.1|40
1646982190000|2022-03-11 07:03:10|13613.4|13611.4|13615.5|13613.5|13616.2|13614.2|13613|13611|71
1646982200000|2022-03-11 07:03:20|13615.7|13613.7|13616.7|13614.7|13617.5|13615.5|13615.5|13613.5|42
1646982210000|2022-03-11 07:03:30|13616.6|13614.6|13626.2|13624.2|13626.7|13624.7|13616.5|13614.5|202
1646982220000|2022-03-11 07:03:40|13625.9|13623.9|13628|13626|13628.1|13626.1|13625.1|13623.1|36
1646982230000|2022-03-11 07:03:50|13628.1|13626.1|13628|13626|13628.9|13626.9|13628|13626|26
1646982240000|2022-03-11 07:04:00|13628.6|13626.6|13625.4|13623.4|13629.1|13627.1|13623.9|13621.9|71
1646982250000|2022-03-11 07:04:10|13625.1|13623.1|13624.7|13622.7|13626.6|13624.6|13624.7|13622.7|16
1646982260000|2022-03-11 07:04:20|13625.5|13623.5|13625.9|13623.9|13626.1|13624.1|13624.4|13622.4|16
1646982270000|2022-03-11 07:04:30|13625.7|13623.7|13623.6|13621.6|13627.6|13625.6|13623.6|13621.6|43
1646982280000|2022-03-11 07:04:40|13623.5|13621.5|13626.1|13624.1|13626.1|13624.1|13623.4|13621.4|24
1646982290000|2022-03-11 07:04:50|13626|13624|13626.4|13624.4|13626.9|13624.9|13625.4|13623.4|24
1646982300000|2022-03-11 07:05:00|13627.2|13625.2|13627.5|13625.5|13628.7|13626.7|13626.6|13624.6|47
1646982310000|2022-03-11 07:05:10|13628.1|13626.1|13632.9|13630.9|13632.9|13630.9|13628.1|13626.1|50
1646982320000|2022-03-11 07:05:20|13632.6|13630.6|13637.2|13635.2|13637.5|13635.5|13632.6|13630.6|111
1646982330000|2022-03-11 07:05:30|13636.7|13634.7|13658.6|13656.6|13658.6|13656.6|13636.4|13634.4|349
1646982340000|2022-03-11 07:05:40|13659|13657|13661.5|13659.5|13661.5|13659.5|13655.4|13653.4|86
1646982350000|2022-03-11 07:05:50|13661.6|13659.6|13662.4|13660.4|13665|13663|13661.1|13659.1|63
1646982360000|2022-03-11 07:06:00|13662.2|13660.2|13658|13656|13662.5|13660.5|13657.1|13655.1|63
1646982370000|2022-03-11 07:06:10|13658.1|13656.1|13649.6|13647.6|13658.4|13656.4|13648.9|13646.9|60
1646982380000|2022-03-11 07:06:20|13649.5|13647.5|13649.9|13647.9|13652.6|13650.6|13649|13647|37
1646982390000|2022-03-11 07:06:30|13650|13648|13646.1|13644.1|13650|13648|13646.1|13644.1|40
1646982400000|2022-03-11 07:06:40|13646.2|13644.2|13646|13644|13648|13646|13646|13644|30
1646982410000|2022-03-11 07:06:50|13646.1|13644.1|13647|13645|13647.7|13645.7|13646|13644|21
1646982420000|2022-03-11 07:07:00|13646.9|13644.9|13648|13646|13649.9|13647.9|13646.9|13644.9|23
1646982430000|2022-03-11 07:07:10|13648.2|13646.2|13647.1|13645.1|13648.2|13646.2|13646.4|13644.4|19
1646982440000|2022-03-11 07:07:20|13647.2|13645.2|13646.7|13644.7|13647.5|13645.5|13645.4|13643.4|64
1646982450000|2022-03-11 07:07:30|13646.2|13644.2|13646|13644|13646.2|13644.2|13644|13642|14
1646982460000|2022-03-11 07:07:40|13647.2|13645.2|13656.1|13654.1|13656.2|13654.2|13647.2|13645.2|38
1646982470000|2022-03-11 07:07:50|13656.2|13654.2|13650.4|13648.4|13657|13655|13649.7|13647.7|55
1646982480000|2022-03-11 07:08:00|13651.2|13649.2|13652.6|13650.6|13653.1|13651.1|13651.1|13649.1|40
1646982490000|2022-03-11 07:08:10|13652.7|13650.7|13652.4|13650.4|13652.9|13650.9|13650.1|13648.1|13
1646982500000|2022-03-11 07:08:20|13652.2|13650.2|13651.2|13649.2|13652.4|13650.4|13650.1|13648.1|23
1646982510000|2022-03-11 07:08:30|13651|13649|13651.5|13649.5|13652.1|13650.1|13650.6|13648.6|15
1646982520000|2022-03-11 07:08:40|13651.7|13649.7|13645.7|13643.7|13652.2|13650.2|13645.4|13643.4|37
1646982530000|2022-03-11 07:08:50|13645.5|13643.5|13647.1|13645.1|13647.2|13645.2|13644|13642|17
1646982540000|2022-03-11 07:09:00|13647.4|13645.4|13646.1|13644.1|13648.6|13646.6|13646|13644|18
1646982550000|2022-03-11 07:09:10|13645.7|13643.7|13646.5|13644.5|13647.4|13645.4|13645.6|13643.6|14
1646982560000|2022-03-11 07:09:20|13645.9|13643.9|13646.5|13644.5|13647.2|13645.2|13645.9|13643.9|10
1646982570000|2022-03-11 07:09:30|13646|13644|13645.5|13643.5|13647.9|13645.9|13645.4|13643.4|7
1646982580000|2022-03-11 07:09:40|13645.6|13643.6|13647.1|13645.1|13647.7|13645.7|13645.5|13643.5|10
1646982590000|2022-03-11 07:09:50|13647.4|13645.4|13650.7|13648.7|13651|13649|13647.2|13645.2|22
1646982600000|2022-03-11 07:10:00|13650.5|13648.5|13651.1|13649.1|13652.5|13650.5|13649.9|13647.9|51
1646982610000|2022-03-11 07:10:10|13650.9|13648.9|13652.6|13650.6|13653.2|13651.2|13650.9|13648.9|32
1646982620000|2022-03-11 07:10:20|13652.5|13650.5|13652.5|13650.5|13652.5|13650.5|13651.5|13649.5|9
1646982630000|2022-03-11 07:10:30|13652.6|13650.6|13652.5|13650.5|13653.1|13651.1|13652|13650|22
1646982640000|2022-03-11 07:10:40|13652.4|13650.4|13652.4|13650.4|13653.6|13651.6|13651.7|13649.7|9
1646982650000|2022-03-11 07:10:50|13652|13650|13652.7|13650.7|13653.6|13651.6|13651.9|13649.9|6
1646982660000|2022-03-11 07:11:00|13652.6|13650.6|13653.6|13651.6|13653.6|13651.6|13652.4|13650.4|6
1646982670000|2022-03-11 07:11:10|13657.5|13655.5|13647.7|13645.7|13657.7|13655.7|13645|13643|237
1646982680000|2022-03-11 07:11:20|13647.6|13645.6|13644.2|13642.2|13647.7|13645.7|13644.2|13642.2|32
1646982690000|2022-03-11 07:11:30|13644.1|13642.1|13648|13646|13648.1|13646.1|13643.9|13641.9|67
1646982700000|2022-03-11 07:11:40|13647.9|13645.9|13647.1|13645.1|13648|13646|13647.1|13645.1|10
1646982710000|2022-03-11 07:11:50|13647.2|13645.2|13646.6|13644.6|13648.4|13646.4|13646.6|13644.6|6
1646982720000|2022-03-11 07:12:00|13646.5|13644.5|13646.5|13644.5|13647.6|13645.6|13646.1|13644.1|8
1646982730000|2022-03-11 07:12:10|13646.4|13644.4|13646|13644|13647.6|13645.6|13645.7|13643.7|17
1646982740000|2022-03-11 07:12:20|13645.9|13643.9|13648.1|13646.1|13648.1|13646.1|13645.5|13643.5|11
1646982750000|2022-03-11 07:12:30|13648.2|13646.2|13655.1|13653.1|13655.2|13653.2|13648.2|13646.2|24
1646982760000|2022-03-11 07:12:40|13655.2|13653.2|13658.1|13656.1|13658.4|13656.4|13655.2|13653.2|34
1646982770000|2022-03-11 07:12:50|13658|13656|13659.7|13657.7|13661.1|13659.1|13658|13656|16
1646982780000|2022-03-11 07:13:00|13659.4|13657.4|13661|13659|13662.1|13660.1|13658.9|13656.9|28
1646982790000|2022-03-11 07:13:10|13661.4|13659.4|13660|13658|13661.5|13659.5|13659.6|13657.6|13
1646982800000|2022-03-11 07:13:20|13659.9|13657.9|13659.1|13657.1|13660.6|13658.6|13659.1|13657.1|20
1646982810000|2022-03-11 07:13:30|13659|13657|13659.5|13657.5|13659.9|13657.9|13658.7|13656.7|5
1646982820000|2022-03-11 07:13:40|13659.2|13657.2|13659.6|13657.6|13660|13658|13658.1|13656.1|19
1646982830000|2022-03-11 07:13:50|13659.7|13657.7|13659.2|13657.2|13659.9|13657.9|13658|13656|7
1646982840000|2022-03-11 07:14:00|13657.9|13655.9|13657.1|13655.1|13657.9|13655.9|13654.6|13652.6|30
1646982850000|2022-03-11 07:14:10|13657|13655|13651.2|13649.2|13657.2|13655.2|13650.2|13648.2|51
1646982860000|2022-03-11 07:14:20|13653.7|13651.7|13652.6|13650.6|13654.5|13652.5|13650.5|13648.5|52
1646982870000|2022-03-11 07:14:30|13652.5|13650.5|13652.1|13650.1|13653.4|13651.4|13651.4|13649.4|20
1646982880000|2022-03-11 07:14:40|13651.9|13649.9|13651|13649|13653.1|13651.1|13651|13649|13
1646982890000|2022-03-11 07:14:50|13651.1|13649.1|13648.6|13646.6|13651.1|13649.1|13648.5|13646.5|19
1646982900000|2022-03-11 07:15:00|13648.7|13646.7|13647.5|13645.5|13649.2|13647.2|13647.5|13645.5|19
1646982910000|2022-03-11 07:15:10|13647.4|13645.4|13646.2|13644.2|13647.9|13645.9|13645.9|13643.9|20
1646982920000|2022-03-11 07:15:20|13646.9|13644.9|13644.7|13642.7|13647.7|13645.7|13644.6|13642.6|25
1646982930000|2022-03-11 07:15:30|13644.6|13642.6|13645.5|13643.5|13646|13644|13644.6|13642.6|15
1646982940000|2022-03-11 07:15:40|13645.6|13643.6|13646.9|13644.9|13648.1|13646.1|13645.5|13643.5|22
1646982950000|2022-03-11 07:15:50|13647|13645|13645.9|13643.9|13648|13646|13645.9|13643.9|11
1646982960000|2022-03-11 07:16:00|13645.7|13643.7|13648.1|13646.1|13648.1|13646.1|13645.7|13643.7|16
1646982970000|2022-03-11 07:16:10|13648.2|13646.2|13646.7|13644.7|13648.2|13646.2|13645.4|13643.4|32
1646982980000|2022-03-11 07:16:20|13647|13645|13647.1|13645.1|13647.7|13645.7|13646.5|13644.5|13
1646982990000|2022-03-11 07:16:30|13647|13645|13644.6|13642.6|13647|13645|13643.9|13641.9|34
1646983000000|2022-03-11 07:16:40|13644.7|13642.7|13641.7|13639.7|13644.7|13642.7|13641.7|13639.7|60
1646983010000|2022-03-11 07:16:50|13640.9|13638.9|13640.7|13638.7|13641.1|13639.1|13639|13637|50
1646983020000|2022-03-11 07:17:00|13640.9|13638.9|13641.2|13639.2|13641.9|13639.9|13639.9|13637.9|25
1646983030000|2022-03-11 07:17:10|13640.9|13638.9|13638.9|13636.9|13641.2|13639.2|13638.7|13636.7|55
1646983040000|2022-03-11 07:17:20|13639|13637|13637.6|13635.6|13639.7|13637.7|13636.9|13634.9|13
1646983050000|2022-03-11 07:17:30|13637.5|13635.5|13639.5|13637.5|13639.6|13637.6|13637.5|13635.5|13
1646983060000|2022-03-11 07:17:40|13639.6|13637.6|13639.5|13637.5|13640|13638|13638.9|13636.9|9
1646983070000|2022-03-11 07:17:50|13639.6|13637.6|13638.5|13636.5|13640|13638|13638.5|13636.5|22
1646983080000|2022-03-11 07:18:00|13638.6|13636.6|13639.1|13637.1|13639.7|13637.7|13638.6|13636.6|3
1646983090000|2022-03-11 07:18:10|13639|13637|13639.2|13637.2|13639.4|13637.4|13638.5|13636.5|5
1646983100000|2022-03-11 07:18:20|13639.4|13637.4|13643.6|13641.6|13643.7|13641.7|13639.2|13637.2|31
1646983110000|2022-03-11 07:18:30|13643.7|13641.7|13645.1|13643.1|13645.1|13643.1|13643.7|13641.7|10
1646983120000|2022-03-11 07:18:40|13645.2|13643.2|13644.9|13642.9|13646.1|13644.1|13643.4|13641.4|13
1646983130000|2022-03-11 07:18:50|13645.1|13643.1|13646|13644|13646.4|13644.4|13643.9|13641.9|39
1646983140000|2022-03-11 07:19:00|13645.6|13643.6|13645|13643|13647.4|13645.4|13645|13643|30
1646983150000|2022-03-11 07:19:10|13644.9|13642.9|13645.1|13643.1|13645.1|13643.1|13644.6|13642.6|89
1646983160000|2022-03-11 07:19:20|13645.6|13643.6|13644.9|13642.9|13645.6|13643.6|13644.9|13642.9|5
1646983170000|2022-03-11 07:19:30|13645|13643|13640.1|13638.1|13645|13643|13640|13638|30
1646983180000|2022-03-11 07:19:40|13640.4|13638.4|13640.1|13638.1|13641.1|13639.1|13639.7|13637.7|4
1646983190000|2022-03-11 07:19:50|13640|13638|13639.4|13637.4|13640.1|13638.1|13638.9|13636.9|8
1646983200000|2022-03-11 07:20:00|13639.2|13637.2|13637.6|13635.6|13639.2|13637.2|13637.4|13635.4|34
1646983210000|2022-03-11 07:20:10|13637.5|13635.5|13636.7|13634.7|13637.6|13635.6|13635.6|13633.6|59
1646983220000|2022-03-11 07:20:20|13636.9|13634.9|13634.2|13632.2|13637.4|13635.4|13634.2|13632.2|24
1646983230000|2022-03-11 07:20:30|13634.1|13632.1|13633.6|13631.6|13634.1|13632.1|13632|13630|44
1646983240000|2022-03-11 07:20:40|13633.4|13631.4|13633.2|13631.2|13633.9|13631.9|13632.9|13630.9|13
1646983250000|2022-03-11 07:20:50|13633.4|13631.4|13632.9|13630.9|13634|13632|13632.7|13630.7|10
1646983260000|2022-03-11 07:21:00|13632.7|13630.7|13630.4|13628.4|13632.7|13630.7|13629.7|13627.7|32
1646983270000|2022-03-11 07:21:10|13630|13628|13630.7|13628.7|13630.7|13628.7|13629.5|13627.5|12
1646983280000|2022-03-11 07:21:20|13630.6|13628.6|13630.2|13628.2|13630.6|13628.6|13629.9|13627.9|9
1646983290000|2022-03-11 07:21:30|13630.5|13628.5|13636.4|13634.4|13636.5|13634.5|13630.2|13628.2|15
1646983300000|2022-03-11 07:21:40|13636.5|13634.5|13637.1|13635.1|13637.2|13635.2|13636.4|13634.4|16
1646983310000|2022-03-11 07:21:50|13637|13635|13635.4|13633.4|13637.4|13635.4|13635.4|13633.4|22
1646983320000|2022-03-11 07:22:00|13635.1|13633.1|13634.5|13632.5|13635.1|13633.1|13633.2|13631.2|4
1646983330000|2022-03-11 07:22:10|13634.4|13632.4|13634.9|13632.9|13635.4|13633.4|13634.4|13632.4|8
1646983340000|2022-03-11 07:22:20|13635.1|13633.1|13634.5|13632.5|13635.4|13633.4|13634.1|13632.1|10
1646983350000|2022-03-11 07:22:30|13634.4|13632.4|13631.6|13629.6|13634.4|13632.4|13631.6|13629.6|25
1646983360000|2022-03-11 07:22:40|13631.9|13629.9|13629.7|13627.7|13633.6|13631.6|13629.7|13627.7|22
1646983370000|2022-03-11 07:22:50|13629.9|13627.9|13630.7|13628.7|13632.6|13630.6|13629.9|13627.9|14
1646983380000|2022-03-11 07:23:00|13630.6|13628.6|13628.2|13626.2|13630.6|13628.6|13626.4|13624.4|16
1646983390000|2022-03-11 07:23:10|13628.6|13626.6|13628.2|13626.2|13629.4|13627.4|13627.5|13625.5|20
1646983400000|2022-03-11 07:23:20|13628.4|13626.4|13626.9|13624.9|13628.7|13626.7|13626.6|13624.6|19
1646983410000|2022-03-11 07:23:30|13626.7|13624.7|13624.5|13622.5|13626.7|13624.7|13624|13622|36
1646983420000|2022-03-11 07:23:40|13624.4|13622.4|13624.2|13622.2|13625.2|13623.2|13623.6|13621.6|27
1646983430000|2022-03-11 07:23:50|13624.1|13622.1|13623.2|13621.2|13624.1|13622.1|13623.2|13621.2|22
1646983440000|2022-03-11 07:24:00|13623.1|13621.1|13624|13622|13624|13622|13623.1|13621.1|8
1646983450000|2022-03-11 07:24:10|13623.9|13621.9|13626|13624|13626|13624|13623.2|13621.2|17
1646983460000|2022-03-11 07:24:20|13626.1|13624.1|13624.5|13622.5|13626.1|13624.1|13623.9|13621.9|78
1646983470000|2022-03-11 07:24:30|13624.4|13622.4|13620.4|13618.4|13624.6|13622.6|13620.1|13618.1|25
1646983480000|2022-03-11 07:24:40|13620.2|13618.2|13621.4|13619.4|13622|13620|13620.1|13618.1|12
1646983490000|2022-03-11 07:24:50|13621.2|13619.2|13622.4|13620.4|13622.4|13620.4|13620.9|13618.9|18
1646983500000|2022-03-11 07:25:00|13622.5|13620.5|13622.4|13620.4|13624|13622|13622.1|13620.1|11
1646983510000|2022-03-11 07:25:10|13622.2|13620.2|13620|13618|13622.2|13620.2|13620|13618|25
1646983520000|2022-03-11 07:25:20|13619.9|13617.9|13618.2|13616.2|13620.2|13618.2|13617.9|13615.9|39
1646983530000|2022-03-11 07:25:30|13618|13616|13621.5|13619.5|13621.7|13619.7|13618|13616|18
1646983540000|2022-03-11 07:25:40|13621.9|13619.9|13620.6|13618.6|13622.4|13620.4|13620.1|13618.1|27
1646983550000|2022-03-11 07:25:50|13620.2|13618.2|13620.9|13618.9|13620.9|13618.9|13620.1|13618.1|2
1646983560000|2022-03-11 07:26:00|13620.7|13618.7|13623|13621|13623|13621|13620.4|13618.4|7
1646983570000|2022-03-11 07:26:10|13622.9|13620.9|13624.7|13622.7|13626.2|13624.2|13622.9|13620.9|29
1646983580000|2022-03-11 07:26:20|13624.9|13622.9|13625.4|13623.4|13626|13624|13624.9|13622.9|11
1646983590000|2022-03-11 07:26:30|13625.6|13623.6|13627.5|13625.5|13628.2|13626.2|13624.9|13622.9|40
1646983600000|2022-03-11 07:26:40|13626.9|13624.9|13625.9|13623.9|13627.7|13625.7|13625.7|13623.7|20
1646983610000|2022-03-11 07:26:50|13626|13624|13625.6|13623.6|13627.9|13625.9|13625.6|13623.6|17
1646983620000|2022-03-11 07:27:00|13624.9|13622.9|13626.4|13624.4|13626.4|13624.4|13624.5|13622.5|31
1646983630000|2022-03-11 07:27:10|13626.5|13624.5|13626.4|13624.4|13627.7|13625.7|13626.2|13624.2|13
1646983640000|2022-03-11 07:27:20|13625.4|13623.4|13625.9|13623.9|13627.1|13625.1|13625.1|13623.1|9
1646983650000|2022-03-11 07:27:30|13626|13624|13625.2|13623.2|13626|13624|13624.7|13622.7|7
1646983660000|2022-03-11 07:27:40|13625.5|13623.5|13625.1|13623.1|13628.1|13626.1|13624.7|13622.7|25
1646983670000|2022-03-11 07:27:50|13625|13623|13624.9|13622.9|13625|13623|13624.7|13622.7|5
1646983680000|2022-03-11 07:28:00|13624.2|13622.2|13626|13624|13626.1|13624.1|13624|13622|54
1646983690000|2022-03-11 07:28:10|13626.1|13624.1|13627.4|13625.4|13627.7|13625.7|13626.1|13624.1|16
1646983700000|2022-03-11 07:28:20|13627.6|13625.6|13629.2|13627.2|13629.2|13627.2|13627.2|13625.2|52
1646983710000|2022-03-11 07:28:30|13629.4|13627.4|13629.2|13627.2|13630|13628|13628.6|13626.6|29
1646983720000|2022-03-11 07:28:40|13629.4|13627.4|13628|13626|13629.5|13627.5|13627.6|13625.6|10
1646983730000|2022-03-11 07:28:50|13628.1|13626.1|13628.4|13626.4|13628.4|13626.4|13627.4|13625.4|4
1646983740000|2022-03-11 07:29:00|13628.6|13626.6|13629.1|13627.1|13629.2|13627.2|13628.5|13626.5|1
1646983750000|2022-03-11 07:29:10|13629|13627|13628|13626|13629|13627|13627.2|13625.2|6
1646983760000|2022-03-11 07:29:20|13627.7|13625.7|13629|13627|13629.4|13627.4|13627.5|13625.5|9
1646983770000|2022-03-11 07:29:30|13628.9|13626.9|13629.6|13627.6|13630.6|13628.6|13628.5|13626.5|7
1646983780000|2022-03-11 07:29:40|13629.4|13627.4|13628.6|13626.6|13629.4|13627.4|13628.1|13626.1|6
1646983790000|2022-03-11 07:29:50|13629|13627|13630|13628|13630.4|13628.4|13629|13627|9
1646983800000|2022-03-11 07:30:00|13630.1|13628.1|13625.6|13623.6|13630.9|13628.9|13625.6|13623.6|32
1646983810000|2022-03-11 07:30:10|13625.5|13623.5|13623.2|13621.2|13625.5|13623.5|13621.9|13619.9|31
1646983820000|2022-03-11 07:30:20|13623.1|13621.1|13622.4|13620.4|13623.1|13621.1|13621.9|13619.9|18
1646983830000|2022-03-11 07:30:30|13622.5|13620.5|13622.5|13620.5|13625.6|13623.6|13622.1|13620.1|44
1646983840000|2022-03-11 07:30:40|13622.9|13620.9|13621|13619|13623.2|13621.2|13620.6|13618.6|21
1646983850000|2022-03-11 07:30:50|13621.2|13619.2|13620.6|13618.6|13621.2|13619.2|13619.6|13617.6|15
1646983860000|2022-03-11 07:31:00|13620.5|13618.5|13618.4|13616.4|13620.5|13618.5|13618.2|13616.2|31
1646983870000|2022-03-11 07:31:10|13618.2|13616.2|13616.2|13614.2|13618.9|13616.9|13615.9|13613.9|42
1646983880000|2022-03-11 07:31:20|13616.6|13614.6|13616.2|13614.2|13618.4|13616.4|13616|13614|29
1646983890000|2022-03-11 07:31:30|13616.1|13614.1|13617.5|13615.5|13617.7|13615.7|13616|13614|15
1646983900000|2022-03-11 07:31:40|13617.6|13615.6|13617.5|13615.5|13618.4|13616.4|13617.2|13615.2|9
1646983910000|2022-03-11 07:31:50|13617.7|13615.7|13618.2|13616.2|13619.6|13617.6|13617.7|13615.7|6
1646983920000|2022-03-11 07:32:00|13618.4|13616.4|13620.2|13618.2|13620.2|13618.2|13617.7|13615.7|20
1646983930000|2022-03-11 07:32:10|13620.4|13618.4|13619.6|13617.6|13621.5|13619.5|13618.2|13616.2|39
1646983940000|2022-03-11 07:32:20|13619.5|13617.5|13621|13619|13621.5|13619.5|13619.5|13617.5|13
1646983950000|2022-03-11 07:32:30|13620.9|13618.9|13618.4|13616.4|13620.9|13618.9|13617.9|13615.9|23
1646983960000|2022-03-11 07:32:40|13618.5|13616.5|13619|13617|13619.2|13617.2|13618.4|13616.4|0
1646983970000|2022-03-11 07:32:50|13619.2|13617.2|13618.1|13616.1|13619.2|13617.2|13617.1|13615.1|10
1646983980000|2022-03-11 07:33:00|13618.2|13616.2|13617.4|13615.4|13618.4|13616.4|13617.4|13615.4|9
1646983990000|2022-03-11 07:33:10|13617.5|13615.5|13617.6|13615.6|13617.7|13615.7|13616.9|13614.9|7
1646984000000|2022-03-11 07:33:20|13617.5|13615.5|13618.6|13616.6|13618.6|13616.6|13617.5|13615.5|13
1646984010000|2022-03-11 07:33:30|13618.7|13616.7|13618.2|13616.2|13621.1|13619.1|13617.7|13615.7|13
1646984020000|2022-03-11 07:33:40|13617.9|13615.9|13616|13614|13618|13616|13615.9|13613.9|19
1646984030000|2022-03-11 07:33:50|13614.6|13612.6|13612.2|13610.2|13614.7|13612.7|13611.2|13609.2|96
1646984040000|2022-03-11 07:34:00|13612.1|13610.1|13611|13609|13612.5|13610.5|13611|13609|15
1646984050000|2022-03-11 07:34:10|13611.4|13609.4|13613|13611|13614.7|13612.7|13610.9|13608.9|25
1646984060000|2022-03-11 07:34:20|13613.2|13611.2|13613.7|13611.7|13613.9|13611.9|13612.9|13610.9|11
1646984070000|2022-03-11 07:34:30|13613.6|13611.6|13617.4|13615.4|13617.4|13615.4|13613.6|13611.6|13
1646984080000|2022-03-11 07:34:40|13617.1|13615.1|13614.6|13612.6|13617.1|13615.1|13614.6|13612.6|6
1646984090000|2022-03-11 07:34:50|13614.7|13612.7|13612.7|13610.7|13614.7|13612.7|13612.7|13610.7|11
1646984100000|2022-03-11 07:35:00|13612.9|13610.9|13611.4|13609.4|13612.9|13610.9|13611.1|13609.1|15
1646984110000|2022-03-11 07:35:10|13611.2|13609.2|13612.1|13610.1|13613.9|13611.9|13611|13609|14
1646984120000|2022-03-11 07:35:20|13611.6|13609.6|13612.6|13610.6|13612.6|13610.6|13611.5|13609.5|7
1646984130000|2022-03-11 07:35:30|13612.5|13610.5|13613|13611|13613.1|13611.1|13611.9|13609.9|5
1646984140000|2022-03-11 07:35:40|13613.5|13611.5|13615.7|13613.7|13615.7|13613.7|13613.5|13611.5|9
1646984150000|2022-03-11 07:35:50|13615.6|13613.6|13611.9|13609.9|13615.6|13613.6|13611.9|13609.9|10
1646984160000|2022-03-11 07:36:00|13612.1|13610.1|13609|13607|13612.6|13610.6|13608.9|13606.9|31
1646984170000|2022-03-11 07:36:10|13608.5|13606.5|13605|13603|13608.5|13606.5|13604.7|13602.7|46
1646984180000|2022-03-11 07:36:20|13604.9|13602.9|13601|13599|13604.9|13602.9|13598.9|13596.9|77
1646984190000|2022-03-11 07:36:30|13601.2|13599.2|13601.2|13599.2|13602.2|13600.2|13600.4|13598.4|30
1646984200000|2022-03-11 07:36:40|13601.4|13599.4|13606.5|13604.5|13606.6|13604.6|13601.4|13599.4|37
1646984210000|2022-03-11 07:36:50|13606.6|13604.6|13606.9|13604.9|13607.1|13605.1|13605.4|13603.4|19
1646984220000|2022-03-11 07:37:00|13606.7|13604.7|13607.4|13605.4|13607.5|13605.5|13606.1|13604.1|18
1646984230000|2022-03-11 07:37:10|13607.6|13605.6|13606.7|13604.7|13607.6|13605.6|13606.2|13604.2|6
1646984240000|2022-03-11 07:37:20|13606.9|13604.9|13604.2|13602.2|13607|13605|13604.2|13602.2|14
1646984250000|2022-03-11 07:37:30|13602.4|13600.4|13601.6|13599.6|13602.4|13600.4|13600.7|13598.7|22
1646984260000|2022-03-11 07:37:40|13601.5|13599.5|13601.5|13599.5|13602.5|13600.5|13601.4|13599.4|18
1646984270000|2022-03-11 07:37:50|13601.6|13599.6|13603.1|13601.1|13603.7|13601.7|13601.6|13599.6|11
1646984280000|2022-03-11 07:38:00|13603|13601|13604.5|13602.5|13605.4|13603.4|13602.9|13600.9|13
1646984290000|2022-03-11 07:38:10|13605|13603|13606.1|13604.1|13606.9|13604.9|13605|13603|12
1646984300000|2022-03-11 07:38:20|13606.2|13604.2|13607.4|13605.4|13607.4|13605.4|13605.5|13603.5|28
1646984310000|2022-03-11 07:38:30|13606.9|13604.9|13608.5|13606.5|13610|13608|13606.9|13604.9|26
1646984320000|2022-03-11 07:38:40|13608.1|13606.1|13608.6|13606.6|13608.6|13606.6|13606.2|13604.2|15
1646984330000|2022-03-11 07:38:50|13608.5|13606.5|13608.1|13606.1|13608.5|13606.5|13607|13605|16
1646984340000|2022-03-11 07:39:00|13608.2|13606.2|13604.7|13602.7|13608.2|13606.2|13604|13602|12
1646984350000|2022-03-11 07:39:10|13604.6|13602.6|13604.7|13602.7|13605.9|13603.9|13604.6|13602.6|5
1646984360000|2022-03-11 07:39:20|13604.5|13602.5|13604.6|13602.6|13605|13603|13604.1|13602.1|9
1646984370000|2022-03-11 07:39:30|13604.7|13602.7|13606|13604|13606.2|13604.2|13604.7|13602.7|6
1646984380000|2022-03-11 07:39:40|13605.7|13603.7|13604.5|13602.5|13605.9|13603.9|13604.1|13602.1|4
1646984390000|2022-03-11 07:39:50|13604.4|13602.4|13604|13602|13604.9|13602.9|13604|13602|4
1646984400000|2022-03-11 07:40:00|13603.1|13601.1|13608.6|13606.6|13609|13607|13602.4|13600.4|16
1646984410000|2022-03-11 07:40:10|13608.4|13606.4|13607.4|13605.4|13608.7|13606.7|13607.2|13605.2|3
1646984420000|2022-03-11 07:40:20|13607.6|13605.6|13608.7|13606.7|13609.5|13607.5|13607.6|13605.6|14
1646984430000|2022-03-11 07:40:30|13608.9|13606.9|13611.4|13609.4|13611.4|13609.4|13608.5|13606.5|14
1646984440000|2022-03-11 07:40:40|13611.1|13609.1|13612|13610|13612.7|13610.7|13610.5|13608.5|28
1646984450000|2022-03-11 07:40:50|13612.1|13610.1|13611.6|13609.6|13613.1|13611.1|13611|13609|16
1646984460000|2022-03-11 07:41:00|13611.5|13609.5|13611.7|13609.7|13612.4|13610.4|13610.2|13608.2|12
1646984470000|2022-03-11 07:41:10|13611.9|13609.9|13615.2|13613.2|13615.4|13613.4|13611.7|13609.7|10
1646984480000|2022-03-11 07:41:20|13615.5|13613.5|13616.4|13614.4|13616.5|13614.5|13615.2|13613.2|16
1646984490000|2022-03-11 07:41:30|13616.1|13614.1|13617.4|13615.4|13617.5|13615.5|13616.1|13614.1|29
1646984500000|2022-03-11 07:41:40|13617.5|13615.5|13614|13612|13617.6|13615.6|13614|13612|16
1646984510000|2022-03-11 07:41:50|13613.5|13611.5|13613.5|13611.5|13614.2|13612.2|13613.5|13611.5|3
1646984520000|2022-03-11 07:42:00|13613.6|13611.6|13614.5|13612.5|13617.2|13615.2|13613.1|13611.1|11
1646984530000|2022-03-11 07:42:10|13614.1|13612.1|13613.4|13611.4|13614.6|13612.6|13613.2|13611.2|4
1646984540000|2022-03-11 07:42:20|13613.5|13611.5|13613.6|13611.6|13613.7|13611.7|13612.7|13610.7|5
1646984550000|2022-03-11 07:42:30|13613.7|13611.7|13613.5|13611.5|13614.6|13612.6|13610.6|13608.6|30
1646984560000|2022-03-11 07:42:40|13613.2|13611.2|13614.4|13612.4|13614.4|13612.4|13613|13611|16
1646984570000|2022-03-11 07:42:50|13614.7|13612.7|13612.7|13610.7|13614.9|13612.9|13612.7|13610.7|6
1646984580000|2022-03-11 07:43:00|13612.9|13610.9|13611.9|13609.9|13612.9|13610.9|13611.9|13609.9|10
1646984590000|2022-03-11 07:43:10|13611.7|13609.7|13609.5|13607.5|13611.7|13609.7|13609.2|13607.2|13
1646984600000|2022-03-11 07:43:20|13609.2|13607.2|13613.6|13611.6|13613.6|13611.6|13609.2|13607.2|17
1646984610000|2022-03-11 07:43:30|13613.5|13611.5|13610.9|13608.9|13613.5|13611.5|13609.9|13607.9|1
1646984620000|2022-03-11 07:43:40|13611|13609|13610.2|13608.2|13611.2|13609.2|13610|13608|9
1646984630000|2022-03-11 07:43:50|13610|13608|13607.4|13605.4|13610.1|13608.1|13606.5|13604.5|28
1646984640000|2022-03-11 07:44:00|13607.7|13605.7|13609.6|13607.6|13609.6|13607.6|13606.5|13604.5|12
1646984650000|2022-03-11 07:44:10|13609.2|13607.2|13617.4|13615.4|13617.6|13615.6|13609.2|13607.2|58
1646984660000|2022-03-11 07:44:20|13617|13615|13615.2|13613.2|13617|13615|13614.5|13612.5|13
1646984670000|2022-03-11 07:44:30|13615.1|13613.1|13613.6|13611.6|13615.1|13613.1|13613.6|13611.6|1
1646984680000|2022-03-11 07:44:40|13613.7|13611.7|13614.5|13612.5|13615|13613|13613.5|13611.5|4
1646984690000|2022-03-11 07:44:50|13614.2|13612.2|13614.2|13612.2|13616.7|13614.7|13612.9|13610.9|11
1646984700000|2022-03-11 07:45:00|13614|13612|13613.1|13611.1|13616.7|13614.7|13613|13611|8
1646984710000|2022-03-11 07:45:10|13613|13611|13616.2|13614.2|13616.4|13614.4|13613|13611|12
1646984720000|2022-03-11 07:45:20|13616.4|13614.4|13617.6|13615.6|13618.4|13616.4|13616.4|13614.4|15
1646984730000|2022-03-11 07:45:30|13617.7|13615.7|13617.2|13615.2|13619|13617|13617.2|13615.2|3
1646984740000|2022-03-11 07:45:40|13617.6|13615.6|13618.9|13616.9|13618.9|13616.9|13616.9|13614.9|5
1646984750000|2022-03-11 07:45:50|13618.4|13616.4|13618.1|13616.1|13618.6|13616.6|13618.1|13616.1|10
1646984760000|2022-03-11 07:46:00|13617.7|13615.7|13618.9|13616.9|13618.9|13616.9|13617|13615|2
1646984770000|2022-03-11 07:46:10|13618.6|13616.6|13621.7|13619.7|13621.7|13619.7|13618.5|13616.5|18
1646984780000|2022-03-11 07:46:20|13622.4|13620.4|13624.7|13622.7|13624.7|13622.7|13622.2|13620.2|54
1646984790000|2022-03-11 07:46:30|13625.4|13623.4|13623.9|13621.9|13627|13625|13623.5|13621.5|31
1646984800000|2022-03-11 07:46:40|13623.7|13621.7|13625.1|13623.1|13625.4|13623.4|13623.5|13621.5|4
1646984810000|2022-03-11 07:46:50|13624.5|13622.5|13620.6|13618.6|13624.7|13622.7|13620.4|13618.4|25
1646984820000|2022-03-11 07:47:00|13620.5|13618.5|13618.4|13616.4|13620.6|13618.6|13618.2|13616.2|13
1646984830000|2022-03-11 07:47:10|13618.2|13616.2|13613|13611|13618.6|13616.6|13611.5|13609.5|25
1646984840000|2022-03-11 07:47:20|13613.4|13611.4|13610.2|13608.2|13613.4|13611.4|13610.2|13608.2|16
1646984850000|2022-03-11 07:47:30|13610.1|13608.1|13610.9|13608.9|13611.1|13609.1|13609.4|13607.4|9
1646984860000|2022-03-11 07:47:40|13610|13608|13606.2|13604.2|13610.6|13608.6|13603.7|13601.7|60
1646984870000|2022-03-11 07:47:50|13606.4|13604.4|13606.1|13604.1|13606.4|13604.4|13605.1|13603.1|11
1646984880000|2022-03-11 07:48:00|13606.2|13604.2|13604.2|13602.2|13606.6|13604.6|13601.4|13599.4|38
1646984890000|2022-03-11 07:48:10|13603.7|13601.7|13602.6|13600.6|13603.7|13601.7|13600.1|13598.1|33
1646984900000|2022-03-11 07:48:20|13602.7|13600.7|13606.2|13604.2|13606.2|13604.2|13602.7|13600.7|15
1646984910000|2022-03-11 07:48:30|13606.1|13604.1|13605.6|13603.6|13606.7|13604.7|13605.6|13603.6|12
1646984920000|2022-03-11 07:48:40|13605.4|13603.4|13604.2|13602.2|13606|13604|13603.9|13601.9|12
1646984930000|2022-03-11 07:48:50|13604.4|13602.4|13606|13604|13607.6|13605.6|13604.4|13602.4|22
1646984940000|2022-03-11 07:49:00|13605.9|13603.9|13605|13603|13605.9|13603.9|13604.4|13602.4|7
1646984950000|2022-03-11 07:49:10|13605.1|13603.1|13606.4|13604.4|13606.4|13604.4|13605.1|13603.1|7
1646984960000|2022-03-11 07:49:20|13606.5|13604.5|13607.1|13605.1|13607.1|13605.1|13605.2|13603.2|7
1646984970000|2022-03-11 07:49:30|13607.4|13605.4|13606.2|13604.2|13608.4|13606.4|13605.6|13603.6|19
1646984980000|2022-03-11 07:49:40|13606.7|13604.7|13606.7|13604.7|13606.7|13604.7|13604.6|13602.6|7
1646984990000|2022-03-11 07:49:50|13607|13605|13605.9|13603.9|13607.7|13605.7|13605.9|13603.9|8
1646985000000|2022-03-11 07:50:00|13606|13604|13604.6|13602.6|13608.6|13606.6|13604.6|13602.6|16
1646985010000|2022-03-11 07:50:10|13604.9|13602.9|13606|13604|13606|13604|13604.2|13602.2|9
1646985020000|2022-03-11 07:50:20|13606.9|13604.9|13606.5|13604.5|13606.9|13604.9|13605.5|13603.5|10
1646985030000|2022-03-11 07:50:30|13606.7|13604.7|13607|13605|13608.5|13606.5|13606.4|13604.4|19
1646985040000|2022-03-11 07:50:40|13607.1|13605.1|13608.6|13606.6|13609|13607|13607.1|13605.1|9
1646985050000|2022-03-11 07:50:50|13608.7|13606.7|13610.2|13608.2|13611.5|13609.5|13608.1|13606.1|14
1646985060000|2022-03-11 07:51:00|13610.4|13608.4|13605.4|13603.4|13610.9|13608.9|13605.2|13603.2|26
1646985070000|2022-03-11 07:51:10|13606.9|13604.9|13608.6|13606.6|13609.4|13607.4|13606.4|13604.4|36
1646985080000|2022-03-11 07:51:20|13608.5|13606.5|13607.6|13605.6|13608.5|13606.5|13607|13605|8
1646985090000|2022-03-11 07:51:30|13607.9|13605.9|13611.9|13609.9|13612.4|13610.4|13607.9|13605.9|13
1646985100000|2022-03-11 07:51:40|13611.5|13609.5|13609.9|13607.9|13611.5|13609.5|13609|13607|10
1646985110000|2022-03-11 07:51:50|13609.7|13607.7|13609.5|13607.5|13609.9|13607.9|13609.4|13607.4|2
1646985120000|2022-03-11 07:52:00|13609.6|13607.6|13609.4|13607.4|13611.4|13609.4|13609|13607|29
1646985130000|2022-03-11 07:52:10|13609.2|13607.2|13608.1|13606.1|13609.2|13607.2|13607.6|13605.6|3
1646985140000|2022-03-11 07:52:20|13608.6|13606.6|13610|13608|13610|13608|13608.5|13606.5|43
1646985150000|2022-03-11 07:52:30|13610.1|13608.1|13610.6|13608.6|13610.9|13608.9|13610|13608|2
1646985160000|2022-03-11 07:52:40|13610.7|13608.7|13611.5|13609.5|13611.6|13609.6|13610.1|13608.1|5
1646985170000|2022-03-11 07:52:50|13611.4|13609.4|13610.4|13608.4|13612.2|13610.2|13610.1|13608.1|9
1646985180000|2022-03-11 07:53:00|13610.5|13608.5|13611.6|13609.6|13611.9|13609.9|13610.5|13608.5|3
1646985190000|2022-03-11 07:53:10|13611|13609|13610.2|13608.2|13611|13609|13610.2|13608.2|17
1646985200000|2022-03-11 07:53:20|13610.7|13608.7|13611.5|13609.5|13611.5|13609.5|13610.5|13608.5|12
1646985210000|2022-03-11 07:53:30|13611.4|13609.4|13610.6|13608.6|13611.5|13609.5|13610.5|13608.5|2
1646985220000|2022-03-11 07:53:40|13610.5|13608.5|13614.4|13612.4|13614.6|13612.6|13610.1|13608.1|23
1646985230000|2022-03-11 07:53:50|13614.5|13612.5|13610.7|13608.7|13614.5|13612.5|13610.7|13608.7|8
1646985240000|2022-03-11 07:54:00|13610.9|13608.9|13611.6|13609.6|13612.1|13610.1|13610.9|13608.9|7
1646985250000|2022-03-11 07:54:10|13611.5|13609.5|13612.1|13610.1|13612.1|13610.1|13610.4|13608.4|7
1646985260000|2022-03-11 07:54:20|13612.4|13610.4|13612.1|13610.1|13613.1|13611.1|13611.7|13609.7|4
1646985270000|2022-03-11 07:54:30|13612|13610|13609.7|13607.7|13612|13610|13609.5|13607.5|12
1646985280000|2022-03-11 07:54:40|13609.6|13607.6|13608.9|13606.9|13610|13608|13608|13606|11
1646985290000|2022-03-11 07:54:50|13609|13607|13608|13606|13610|13608|13607.9|13605.9|13
1646985300000|2022-03-11 07:55:00|13608.1|13606.1|13609.6|13607.6|13610.9|13608.9|13608.1|13606.1|9
1646985310000|2022-03-11 07:55:10|13609.5|13607.5|13604.6|13602.6|13609.5|13607.5|13604.6|13602.6|18
1646985320000|2022-03-11 07:55:20|13604.9|13602.9|13606.9|13604.9|13607.1|13605.1|13602|13600|25
1646985330000|2022-03-11 07:55:30|13607|13605|13608.2|13606.2|13608.2|13606.2|13606.4|13604.4|11
1646985340000|2022-03-11 07:55:40|13609|13607|13607.4|13605.4|13609.1|13607.1|13607.4|13605.4|12
1646985350000|2022-03-11 07:55:50|13607.2|13605.2|13605.5|13603.5|13607.2|13605.2|13605|13603|15
1646985360000|2022-03-11 07:56:00|13605.6|13603.6|13608.1|13606.1|13608.2|13606.2|13605.6|13603.6|20
1646985370000|2022-03-11 07:56:10|13608|13606|13609|13607|13609|13607|13604.9|13602.9|12
1646985380000|2022-03-11 07:56:20|13607.9|13605.9|13606.9|13604.9|13607.9|13605.9|13606.6|13604.6|4
1646985390000|2022-03-11 07:56:30|13607|13605|13606.9|13604.9|13608|13606|13606.2|13604.2|8
1646985400000|2022-03-11 07:56:40|13606.7|13604.7|13606.7|13604.7|13606.9|13604.9|13606.2|13604.2|15
1646985410000|2022-03-11 07:56:50|13606.5|13604.5|13605.6|13603.6|13607.4|13605.4|13605.4|13603.4|4
1646985420000|2022-03-11 07:57:00|13605.7|13603.7|13603.9|13601.9|13606.1|13604.1|13603.9|13601.9|17
1646985430000|2022-03-11 07:57:10|13603.6|13601.6|13604.1|13602.1|13604.5|13602.5|13602.1|13600.1|14
1646985440000|2022-03-11 07:57:20|13603.9|13601.9|13603.1|13601.1|13603.9|13601.9|13602.9|13600.9|23
1646985450000|2022-03-11 07:57:30|13603.2|13601.2|13602.4|13600.4|13603.4|13601.4|13602.4|13600.4|4
1646985460000|2022-03-11 07:57:40|13602.5|13600.5|13603.5|13601.5|13604.4|13602.4|13602.5|13600.5|9
1646985470000|2022-03-11 07:57:50|13603.2|13601.2|13603.5|13601.5|13603.5|13601.5|13603.1|13601.1|2
1646985480000|2022-03-11 07:58:00|13603.4|13601.4|13602.7|13600.7|13604.2|13602.2|13602.5|13600.5|12
1646985490000|2022-03-11 07:58:10|13602.6|13600.6|13603.2|13601.2|13604|13602|13602.4|13600.4|3
1646985500000|2022-03-11 07:58:20|13603.1|13601.1|13604|13602|13604.2|13602.2|13601.1|13599.1|25
1646985510000|2022-03-11 07:58:30|13603.9|13601.9|13601.2|13599.2|13604.1|13602.1|13601|13599|24
1646985520000|2022-03-11 07:58:40|13601.9|13599.9|13602.4|13600.4|13602.9|13600.9|13601|13599|35
1646985530000|2022-03-11 07:58:50|13602.6|13600.6|13601.5|13599.5|13602.6|13600.6|13601.2|13599.2|27
1646985540000|2022-03-11 07:59:00|13601.2|13599.2|13602.5|13600.5|13602.5|13600.5|13599.4|13597.4|24
1646985550000|2022-03-11 07:59:10|13602.4|13600.4|13598|13596|13602.4|13600.4|13593.9|13591.9|126
1646985560000|2022-03-11 07:59:20|13598.4|13596.4|13591|13589|13598.9|13596.9|13591|13589|84
1646985570000|2022-03-11 07:59:30|13590.9|13588.9|13594.6|13592.6|13595.4|13593.4|13590|13588|31
1646985580000|2022-03-11 07:59:40|13594.4|13592.4|13600.9|13598.9|13601.5|13599.5|13594.4|13592.4|28
1646985590000|2022-03-11 07:59:50|13601|13599|13607.5|13605.5|13608|13606|13600.1|13598.1|30
1646985600000|2022-03-11 08:00:00|13606.5|13604.5|13607.1|13605.1|13612.6|13610.6|13605.2|13603.2|84
1646985610000|2022-03-11 08:00:10|13606.7|13604.7|13610.7|13608.7|13613.5|13611.5|13604.9|13602.9|52
1646985620000|2022-03-11 08:00:20|13610.6|13608.6|13604.1|13602.1|13611.6|13609.6|13603.9|13601.9|20
1646985630000|2022-03-11 08:00:30|13602.7|13600.7|13603.1|13601.1|13608.5|13606.5|13601.6|13599.6|26
1646985640000|2022-03-11 08:00:40|13603.7|13601.7|13602|13600|13605.9|13603.9|13601.7|13599.7|11
1646985650000|2022-03-11 08:00:50|13601.9|13599.9|13595.4|13593.4|13601.9|13599.9|13593.6|13591.6|96
1646985660000|2022-03-11 08:01:00|13595.5|13593.5|13588.7|13586.7|13596.6|13594.6|13588.5|13586.5|128
1646985670000|2022-03-11 08:01:10|13589|13587|13583|13581|13589.2|13587.2|13582.9|13580.9|143
1646985680000|2022-03-11 08:01:20|13583.1|13581.1|13580.2|13578.2|13583.1|13581.1|13579.7|13577.7|119
1646985690000|2022-03-11 08:01:30|13580.4|13578.4|13581.9|13579.9|13583.2|13581.2|13579.1|13577.1|133
1646985700000|2022-03-11 08:01:40|13581.6|13579.6|13580.9|13578.9|13582.2|13580.2|13579.7|13577.7|56
1646985710000|2022-03-11 08:01:50|13580.7|13578.7|13582|13580|13586|13584|13580.7|13578.7|53
1646985720000|2022-03-11 08:02:00|13582.1|13580.1|13585|13583|13585|13583|13580.1|13578.1|82
1646985730000|2022-03-11 08:02:10|13585.1|13583.1|13587.2|13585.2|13587.2|13585.2|13584.4|13582.4|35
1646985740000|2022-03-11 08:02:20|13587.1|13585.1|13587.4|13585.4|13587.5|13585.5|13586.1|13584.1|10
1646985750000|2022-03-11 08:02:30|13587.5|13585.5|13589|13587|13589|13587|13586|13584|68
1646985760000|2022-03-11 08:02:40|13588.9|13586.9|13587.9|13585.9|13593.4|13591.4|13587.5|13585.5|53
1646985770000|2022-03-11 08:02:50|13587.7|13585.7|13593.6|13591.6|13593.7|13591.7|13586.5|13584.5|42
1646985780000|2022-03-11 08:03:00|13593.7|13591.7|13596.4|13594.4|13596.5|13594.5|13589|13587|57
1646985790000|2022-03-11 08:03:10|13596.2|13594.2|13598.1|13596.1|13599.7|13597.7|13596|13594|65
1646985800000|2022-03-11 08:03:20|13598|13596|13601.7|13599.7|13602|13600|13597.4|13595.4|65
1646985810000|2022-03-11 08:03:30|13601.9|13599.9|13597.6|13595.6|13602|13600|13596.7|13594.7|57
1646985820000|2022-03-11 08:03:40|13598|13596|13595.9|13593.9|13598.9|13596.9|13595.6|13593.6|25
1646985830000|2022-03-11 08:03:50|13595.7|13593.7|13592.5|13590.5|13596.2|13594.2|13592.5|13590.5|48
1646985840000|2022-03-11 08:04:00|13592.1|13590.1|13592.4|13590.4|13592.9|13590.9|13587.2|13585.2|37
1646985850000|2022-03-11 08:04:10|13592.5|13590.5|13586.9|13584.9|13593.1|13591.1|13586.9|13584.9|47
1646985860000|2022-03-11 08:04:20|13587|13585|13582.4|13580.4|13588.5|13586.5|13581.1|13579.1|96
1646985870000|2022-03-11 08:04:30|13582.1|13580.1|13582|13580|13582.6|13580.6|13580.6|13578.6|39
1646985880000|2022-03-11 08:04:40|13581.9|13579.9|13576.9|13574.9|13583|13581|13576|13574|68
1646985890000|2022-03-11 08:04:50|13576.1|13574.1|13572.2|13570.2|13577|13575|13569.9|13567.9|82
1646985900000|2022-03-11 08:05:00|13572.4|13570.4|13569.7|13567.7|13573|13571|13569.5|13567.5|116
1646985910000|2022-03-11 08:05:10|13569.4|13567.4|13559.7|13557.7|13569.5|13567.5|13559.1|13557.1|185
1646985920000|2022-03-11 08:05:20|13559.9|13557.9|13566.2|13564.2|13566.2|13564.2|13559.6|13557.6|61
1646985930000|2022-03-11 08:05:30|13566.6|13564.6|13563.9|13561.9|13566.6|13564.6|13560.2|13558.2|54
1646985940000|2022-03-11 08:05:40|13564.5|13562.5|13569.9|13567.9|13570|13568|13563.5|13561.5|44
1646985950000|2022-03-11 08:05:50|13569.6|13567.6|13575.1|13573.1|13576.4|13574.4|13569.5|13567.5|50
1646985960000|2022-03-11 08:06:00|13575|13573|13585|13583|13585.2|13583.2|13575|13573|60
1646985970000|2022-03-11 08:06:10|13584.9|13582.9|13588.9|13586.9|13589.9|13587.9|13582.7|13580.7|51
1646985980000|2022-03-11 08:06:20|13588.6|13586.6|13587.4|13585.4|13589|13587|13586.4|13584.4|29
1646985990000|2022-03-11 08:06:30|13587.5|13585.5|13585.1|13583.1|13588|13586|13584|13582|47
1646986000000|2022-03-11 08:06:40|13585.2|13583.2|13586.6|13584.6|13587.6|13585.6|13581.9|13579.9|73
1646986010000|2022-03-11 08:06:50|13586.5|13584.5|13581.2|13579.2|13587.2|13585.2|13581|13579|24
1646986020000|2022-03-11 08:07:00|13581.1|13579.1|13575.9|13573.9|13581.7|13579.7|13575.9|13573.9|24
1646986030000|2022-03-11 08:07:10|13575.7|13573.7|13575.7|13573.7|13576.5|13574.5|13573|13571|33
1646986040000|2022-03-11 08:07:20|13575.9|13573.9|13576|13574|13576.9|13574.9|13573.1|13571.1|29
1646986050000|2022-03-11 08:07:30|13576.1|13574.1|13580.1|13578.1|13582|13580|13574.5|13572.5|33
1646986060000|2022-03-11 08:07:40|13580.4|13578.4|13578.7|13576.7|13582.2|13580.2|13575.7|13573.7|46
1646986070000|2022-03-11 08:07:50|13578.9|13576.9|13578.7|13576.7|13580.4|13578.4|13577.9|13575.9|14
1646986080000|2022-03-11 08:08:00|13578.6|13576.6|13575.7|13573.7|13578.7|13576.7|13575.4|13573.4|16
1646986090000|2022-03-11 08:08:10|13575.4|13573.4|13576.6|13574.6|13577.4|13575.4|13575.1|13573.1|21
1646986100000|2022-03-11 08:08:20|13576.4|13574.4|13576.6|13574.6|13578.6|13576.6|13575.6|13573.6|30
1646986110000|2022-03-11 08:08:30|13576.4|13574.4|13573.7|13571.7|13577.7|13575.7|13572.7|13570.7|20
1646986120000|2022-03-11 08:08:40|13574|13572|13574|13572|13578.1|13576.1|13573.7|13571.7|25
1646986130000|2022-03-11 08:08:50|13574.1|13572.1|13570|13568|13574.7|13572.7|13569.9|13567.9|21
1646986140000|2022-03-11 08:09:00|13569.9|13567.9|13567.2|13565.2|13570.2|13568.2|13566.4|13564.4|27
1646986150000|2022-03-11 08:09:10|13567.4|13565.4|13567.6|13565.6|13568.5|13566.5|13566.9|13564.9|18
1646986160000|2022-03-11 08:09:20|13569.2|13567.2|13570.5|13568.5|13573|13571|13568.5|13566.5|51
1646986170000|2022-03-11 08:09:30|13570.4|13568.4|13575.2|13573.2|13575.2|13573.2|13569.1|13567.1|15
1646986180000|2022-03-11 08:09:40|13575.5|13573.5|13577.1|13575.1|13577.1|13575.1|13574|13572|14
1646986190000|2022-03-11 08:09:50|13577|13575|13577.7|13575.7|13578.5|13576.5|13574.7|13572.7|14
1646986200000|2022-03-11 08:10:00|13577.9|13575.9|13586.2|13584.2|13586.2|13584.2|13577.9|13575.9|65
1646986210000|2022-03-11 08:10:10|13586.1|13584.1|13586.9|13584.9|13586.9|13584.9|13583.6|13581.6|27
1646986220000|2022-03-11 08:10:20|13587.1|13585.1|13588.9|13586.9|13589.6|13587.6|13585|13583|70
1646986230000|2022-03-11 08:10:30|13589|13587|13587.4|13585.4|13591.4|13589.4|13584.9|13582.9|38
1646986240000|2022-03-11 08:10:40|13586.6|13584.6|13584.6|13582.6|13588.1|13586.1|13581.4|13579.4|17
1646986250000|2022-03-11 08:10:50|13584.5|13582.5|13589.2|13587.2|13590.6|13588.6|13584.5|13582.5|34
1646986260000|2022-03-11 08:11:00|13589.1|13587.1|13589|13587|13591.5|13589.5|13589|13587|26
1646986270000|2022-03-11 08:11:10|13588.9|13586.9|13591.4|13589.4|13592.1|13590.1|13588.5|13586.5|15
1646986280000|2022-03-11 08:11:20|13591.7|13589.7|13589.9|13587.9|13591.7|13589.7|13588|13586|16
1646986290000|2022-03-11 08:11:30|13589|13587|13589.9|13587.9|13591.6|13589.6|13588|13586|36
1646986300000|2022-03-11 08:11:40|13590.1|13588.1|13591|13589|13592.4|13590.4|13589.4|13587.4|25
1646986310000|2022-03-11 08:11:50|13591.1|13589.1|13593.7|13591.7|13594.7|13592.7|13591|13589|28
1646986320000|2022-03-11 08:12:00|13592.9|13590.9|13590.1|13588.1|13593.1|13591.1|13590|13588|22
1646986330000|2022-03-11 08:12:10|13590.5|13588.5|13592.7|13590.7|13593|13591|13589.2|13587.2|16
1646986340000|2022-03-11 08:12:20|13593|13591|13594.4|13592.4|13596.1|13594.1|13591.9|13589.9|50
1646986350000|2022-03-11 08:12:30|13594.5|13592.5|13595.1|13593.1|13596.1|13594.1|13594.4|13592.4|30
1646986360000|2022-03-11 08:12:40|13595.2|13593.2|13591.1|13589.1|13598.4|13596.4|13590.6|13588.6|92
1646986370000|2022-03-11 08:12:50|13590.9|13588.9|13591.1|13589.1|13593|13591|13588.1|13586.1|77
1646986380000|2022-03-11 08:13:00|13591.2|13589.2|13591.9|13589.9|13592.2|13590.2|13588.9|13586.9|51
1646986390000|2022-03-11 08:13:10|13592|13590|13594.2|13592.2|13595|13593|13590.9|13588.9|18
1646986400000|2022-03-11 08:13:20|13594|13592|13589.4|13587.4|13594.1|13592.1|13589.2|13587.2|30
1646986410000|2022-03-11 08:13:30|13589.5|13587.5|13589.1|13587.1|13590.1|13588.1|13587.1|13585.1|40
1646986420000|2022-03-11 08:13:40|13589|13587|13583.7|13581.7|13589|13587|13582|13580|31
1646986430000|2022-03-11 08:13:50|13583.9|13581.9|13582.9|13580.9|13585.4|13583.4|13582.4|13580.4|38
1646986440000|2022-03-11 08:14:00|13583|13581|13581|13579|13583|13581|13580|13578|56
1646986450000|2022-03-11 08:14:10|13581.1|13579.1|13586.9|13584.9|13587.1|13585.1|13581.1|13579.1|43
1646986460000|2022-03-11 08:14:20|13586.7|13584.7|13584.1|13582.1|13587.5|13585.5|13581.1|13579.1|111
1646986470000|2022-03-11 08:14:30|13584.9|13582.9|13582.9|13580.9|13585.1|13583.1|13581.7|13579.7|52
1646986480000|2022-03-11 08:14:40|13582.7|13580.7|13582|13580|13582.9|13580.9|13579.6|13577.6|44
1646986490000|2022-03-11 08:14:50|13581.9|13579.9|13585.2|13583.2|13585.4|13583.4|13581.5|13579.5|26
1646986500000|2022-03-11 08:15:00|13585.5|13583.5|13581.9|13579.9|13587.2|13585.2|13581.5|13579.5|61
1646986510000|2022-03-11 08:15:10|13581.7|13579.7|13585.9|13583.9|13586.2|13584.2|13581.2|13579.2|16
1646986520000|2022-03-11 08:15:20|13585.6|13583.6|13584.5|13582.5|13589.5|13587.5|13584.5|13582.5|14
1646986530000|2022-03-11 08:15:30|13584.4|13582.4|13586.2|13584.2|13587.1|13585.1|13582.9|13580.9|60
1646986540000|2022-03-11 08:15:40|13586.4|13584.4|13585.4|13583.4|13587.5|13585.5|13585.4|13583.4|41
1646986550000|2022-03-11 08:15:50|13585.2|13583.2|13583.5|13581.5|13585.2|13583.2|13582.1|13580.1|23
1646986560000|2022-03-11 08:16:00|13583.6|13581.6|13587|13585|13587.1|13585.1|13582.4|13580.4|25
1646986570000|2022-03-11 08:16:10|13587.2|13585.2|13581.9|13579.9|13587.2|13585.2|13579.9|13577.9|20
1646986580000|2022-03-11 08:16:20|13580.7|13578.7|13579.6|13577.6|13581|13579|13579|13577|39
1646986590000|2022-03-11 08:16:30|13580.9|13578.9|13582.5|13580.5|13586.6|13584.6|13580.9|13578.9|27
1646986600000|2022-03-11 08:16:40|13582.6|13580.6|13579.9|13577.9|13583.9|13581.9|13579.9|13577.9|16
1646986610000|2022-03-11 08:16:50|13580|13578|13576|13574|13580|13578|13575.5|13573.5|34
1646986620000|2022-03-11 08:17:00|13575.7|13573.7|13570.2|13568.2|13575.7|13573.7|13570|13568|61
1646986630000|2022-03-11 08:17:10|13570|13568|13568.5|13566.5|13570.2|13568.2|13568.2|13566.2|28
1646986640000|2022-03-11 08:17:20|13568.4|13566.4|13566.2|13564.2|13569.6|13567.6|13566.1|13564.1|35
1646986650000|2022-03-11 08:17:30|13566.4|13564.4|13566.4|13564.4|13568.7|13566.7|13566.1|13564.1|34
1646986660000|2022-03-11 08:17:40|13566.6|13564.6|13566|13564|13567.2|13565.2|13565.1|13563.1|27
1646986670000|2022-03-11 08:17:50|13565.9|13563.9|13564.4|13562.4|13566.9|13564.9|13563.7|13561.7|41
1646986680000|2022-03-11 08:18:00|13564.5|13562.5|13566.5|13564.5|13567.1|13565.1|13564.5|13562.5|41
1646986690000|2022-03-11 08:18:10|13566.4|13564.4|13557|13555|13566.5|13564.5|13557|13555|123
1646986700000|2022-03-11 08:18:20|13556.7|13554.7|13556.9|13554.9|13557.5|13555.5|13554.4|13552.4|67
1646986710000|2022-03-11 08:18:30|13557|13555|13556.5|13554.5|13560|13558|13556|13554|38
1646986720000|2022-03-11 08:18:40|13556.2|13554.2|13555.4|13553.4|13557.4|13555.4|13554.1|13552.1|54
1646986730000|2022-03-11 08:18:50|13555.1|13553.1|13551.5|13549.5|13555.6|13553.6|13551.5|13549.5|52
1646986740000|2022-03-11 08:19:00|13551.7|13549.7|13550.4|13548.4|13551.7|13549.7|13548.2|13546.2|107
1646986750000|2022-03-11 08:19:10|13550.2|13548.2|13548.7|13546.7|13551.4|13549.4|13547.5|13545.5|42
1646986760000|2022-03-11 08:19:20|13549.2|13547.2|13549.1|13547.1|13550.6|13548.6|13548.2|13546.2|32
1646986770000|2022-03-11 08:19:30|13549.2|13547.2|13553.2|13551.2|13554.2|13552.2|13548.6|13546.6|66
1646986780000|2022-03-11 08:19:40|13553.6|13551.6|13550.7|13548.7|13554.4|13552.4|13549.7|13547.7|23
1646986790000|2022-03-11 08:19:50|13551|13549|13551.1|13549.1|13551.4|13549.4|13546.4|13544.4|69
1646986800000|2022-03-11 08:20:00|13551|13549|13549.9|13547.9|13554.6|13552.6|13548.7|13546.7|53
1646986810000|2022-03-11 08:20:10|13550.5|13548.5|13550|13548|13552.9|13550.9|13548.5|13546.5|60
1646986820000|2022-03-11 08:20:20|13549.9|13547.9|13546.5|13544.5|13550.6|13548.6|13546.5|13544.5|45
1646986830000|2022-03-11 08:20:30|13546.7|13544.7|13547.4|13545.4|13548.7|13546.7|13544.4|13542.4|84
1646986840000|2022-03-11 08:20:40|13547.2|13545.2|13548.5|13546.5|13549|13547|13546.6|13544.6|24
1646986850000|2022-03-11 08:20:50|13548.6|13546.6|13553|13551|13553.1|13551.1|13548.5|13546.5|42
1646986860000|2022-03-11 08:21:00|13552.9|13550.9|13556.6|13554.6|13556.6|13554.6|13552.2|13550.2|43
1646986870000|2022-03-11 08:21:10|13556.4|13554.4|13549.2|13547.2|13556.7|13554.7|13549.1|13547.1|72
1646986880000|2022-03-11 08:21:20|13549.1|13547.1|13549.1|13547.1|13551.2|13549.2|13548.1|13546.1|19
1646986890000|2022-03-11 08:21:30|13548.7|13546.7|13551.2|13549.2|13552.4|13550.4|13547.4|13545.4|19
1646986900000|2022-03-11 08:21:40|13550.7|13548.7|13558.1|13556.1|13558.1|13556.1|13550.7|13548.7|38
1646986910000|2022-03-11 08:21:50|13558.2|13556.2|13559|13557|13559.7|13557.7|13557.5|13555.5|59
1646986920000|2022-03-11 08:22:00|13558.7|13556.7|13557.2|13555.2|13558.7|13556.7|13552.6|13550.6|29
1646986930000|2022-03-11 08:22:10|13556.9|13554.9|13550.2|13548.2|13559.4|13557.4|13549.7|13547.7|48
1646986940000|2022-03-11 08:22:20|13550.4|13548.4|13548.4|13546.4|13551.2|13549.2|13547.4|13545.4|30
1646986950000|2022-03-11 08:22:30|13548.2|13546.2|13548.4|13546.4|13550.2|13548.2|13546.9|13544.9|31
1646986960000|2022-03-11 08:22:40|13548.2|13546.2|13554|13552|13554|13552|13548|13546|18
1646986970000|2022-03-11 08:22:50|13554.1|13552.1|13551.6|13549.6|13554.7|13552.7|13551.4|13549.4|16
1646986980000|2022-03-11 08:23:00|13551.7|13549.7|13552.5|13550.5|13554.2|13552.2|13551.4|13549.4|29
1646986990000|2022-03-11 08:23:10|13552.7|13550.7|13557.6|13555.6|13558.5|13556.5|13552.7|13550.7|18
1646987000000|2022-03-11 08:23:20|13557.5|13555.5|13557.2|13555.2|13558.4|13556.4|13557.2|13555.2|22
1646987010000|2022-03-11 08:23:30|13556.1|13554.1|13557|13555|13559.5|13557.5|13556|13554|35
1646987020000|2022-03-11 08:23:40|13556.9|13554.9|13556.2|13554.2|13557.1|13555.1|13556|13554|1
1646987030000|2022-03-11 08:23:50|13556.9|13554.9|13553.9|13551.9|13556.9|13554.9|13549.9|13547.9|23
1646987040000|2022-03-11 08:24:00|13553.7|13551.7|13556.6|13554.6|13556.7|13554.7|13552|13550|17
1646987050000|2022-03-11 08:24:10|13556.4|13554.4|13561.1|13559.1|13561.1|13559.1|13555.7|13553.7|55
1646987060000|2022-03-11 08:24:20|13561.2|13559.2|13562.4|13560.4|13564.5|13562.5|13560.9|13558.9|34
1646987070000|2022-03-11 08:24:30|13562.5|13560.5|13562.4|13560.4|13566.2|13564.2|13562.4|13560.4|28
1646987080000|2022-03-11 08:24:40|13562.5|13560.5|13564.2|13562.2|13565|13563|13562.1|13560.1|25
1646987090000|2022-03-11 08:24:50|13564.1|13562.1|13562|13560|13564.6|13562.6|13562|13560|15
1646987100000|2022-03-11 08:25:00|13561.9|13559.9|13566.1|13564.1|13566.5|13564.5|13561.9|13559.9|18
1646987110000|2022-03-11 08:25:10|13566|13564|13565.5|13563.5|13566.1|13564.1|13564.9|13562.9|13
1646987120000|2022-03-11 08:25:20|13565|13563|13568.4|13566.4|13568.5|13566.5|13565|13563|45
1646987130000|2022-03-11 08:25:30|13568.5|13566.5|13571.5|13569.5|13571.6|13569.6|13566.6|13564.6|31
1646987140000|2022-03-11 08:25:40|13571.6|13569.6|13576.2|13574.2|13576.2|13574.2|13571.4|13569.4|95
1646987150000|2022-03-11 08:25:50|13576.4|13574.4|13576.7|13574.7|13577.1|13575.1|13575.7|13573.7|27
1646987160000|2022-03-11 08:26:00|13577.2|13575.2|13578.5|13576.5|13579.1|13577.1|13577|13575|29
1646987170000|2022-03-11 08:26:10|13578.6|13576.6|13575|13573|13579.9|13577.9|13575|13573|28
1646987180000|2022-03-11 08:26:20|13574.7|13572.7|13578.7|13576.7|13578.7|13576.7|13574.5|13572.5|40
1646987190000|2022-03-11 08:26:30|13578.9|13576.9|13577.7|13575.7|13579.4|13577.4|13576.1|13574.1|24
1646987200000|2022-03-11 08:26:40|13577.6|13575.6|13576.7|13574.7|13578.2|13576.2|13575.6|13573.6|15
1646987210000|2022-03-11 08:26:50|13577|13575|13578|13576|13579.5|13577.5|13576.4|13574.4|18
1646987220000|2022-03-11 08:27:00|13578.1|13576.1|13575.9|13573.9|13578.9|13576.9|13575.7|13573.7|22
1646987230000|2022-03-11 08:27:10|13576.1|13574.1|13574.5|13572.5|13576.7|13574.7|13574|13572|11
1646987240000|2022-03-11 08:27:20|13572.6|13570.6|13574.4|13572.4|13574.5|13572.5|13572|13570|39
1646987250000|2022-03-11 08:27:30|13574.1|13572.1|13570.4|13568.4|13574.1|13572.1|13568.7|13566.7|33
1646987260000|2022-03-11 08:27:40|13570.2|13568.2|13570.1|13568.1|13571.9|13569.9|13570|13568|18
1646987270000|2022-03-11 08:27:50|13570|13568|13568.4|13566.4|13570.4|13568.4|13568.2|13566.2|12
1646987280000|2022-03-11 08:28:00|13568.2|13566.2|13562.4|13560.4|13568.9|13566.9|13562.4|13560.4|88
1646987290000|2022-03-11 08:28:10|13562.2|13560.2|13562|13560|13562.2|13560.2|13557.6|13555.6|67
1646987300000|2022-03-11 08:28:20|13561.7|13559.7|13558.5|13556.5|13563|13561|13557.7|13555.7|21
1646987310000|2022-03-11 08:28:30|13558.6|13556.6|13556.1|13554.1|13558.6|13556.6|13556.1|13554.1|20
1646987320000|2022-03-11 08:28:40|13556|13554|13557|13555|13557|13555|13554.4|13552.4|17
1646987330000|2022-03-11 08:28:50|13556.9|13554.9|13557.1|13555.1|13557.4|13555.4|13555.5|13553.5|8
1646987340000|2022-03-11 08:29:00|13557.2|13555.2|13557.4|13555.4|13558|13556|13557.1|13555.1|7
1646987350000|2022-03-11 08:29:10|13557.2|13555.2|13562.1|13560.1|13562.5|13560.5|13557.2|13555.2|22
1646987360000|2022-03-11 08:29:20|13562.5|13560.5|13558.7|13556.7|13562.6|13560.6|13558.7|13556.7|15
1646987370000|2022-03-11 08:29:30|13558.9|13556.9|13559.9|13557.9|13560|13558|13557.7|13555.7|9
1646987380000|2022-03-11 08:29:40|13560.4|13558.4|13564|13562|13564|13562|13559.9|13557.9|15
1646987390000|2022-03-11 08:29:50|13564.1|13562.1|13562|13560|13565.4|13563.4|13562|13560|15
1646987400000|2022-03-11 08:30:00|13561.9|13559.9|13562.1|13560.1|13563.1|13561.1|13560.7|13558.7|19
1646987410000|2022-03-11 08:30:10|13562.2|13560.2|13563.1|13561.1|13563.1|13561.1|13560.7|13558.7|12
1646987420000|2022-03-11 08:30:20|13563.4|13561.4|13563.1|13561.1|13563.4|13561.4|13562.1|13560.1|8
1646987430000|2022-03-11 08:30:30|13562.7|13560.7|13563.2|13561.2|13566.6|13564.6|13562.7|13560.7|17
1646987440000|2022-03-11 08:30:40|13563.1|13561.1|13564|13562|13565.5|13563.5|13562.6|13560.6|6
1646987450000|2022-03-11 08:30:50|13563.9|13561.9|13565.5|13563.5|13565.9|13563.9|13563.1|13561.1|6
1646987460000|2022-03-11 08:31:00|13565.7|13563.7|13571|13569|13574.4|13572.4|13565.2|13563.2|45
1646987470000|2022-03-11 08:31:10|13571.1|13569.1|13571.6|13569.6|13571.9|13569.9|13570.5|13568.5|10
1646987480000|2022-03-11 08:31:20|13571.5|13569.5|13575.5|13573.5|13575.9|13573.9|13571.5|13569.5|25
1646987490000|2022-03-11 08:31:30|13575.1|13573.1|13574.1|13572.1|13577.5|13575.5|13573|13571|30
1646987500000|2022-03-11 08:31:40|13574.5|13572.5|13570.1|13568.1|13574.5|13572.5|13570.1|13568.1|17
1646987510000|2022-03-11 08:31:50|13570|13568|13572.2|13570.2|13573.1|13571.1|13569|13567|6
1646987520000|2022-03-11 08:32:00|13572.5|13570.5|13573|13571|13574.1|13572.1|13572.4|13570.4|13
1646987530000|2022-03-11 08:32:10|13572.2|13570.2|13575|13573|13575.4|13573.4|13572|13570|10
1646987540000|2022-03-11 08:32:20|13574.9|13572.9|13577|13575|13577|13575|13574.9|13572.9|27
1646987550000|2022-03-11 08:32:30|13577.2|13575.2|13575.4|13573.4|13577.7|13575.7|13574.7|13572.7|17
1646987560000|2022-03-11 08:32:40|13575.2|13573.2|13572.6|13570.6|13575.9|13573.9|13572.4|13570.4|7
1646987570000|2022-03-11 08:32:50|13572.5|13570.5|13575.1|13573.1|13575.2|13573.2|13571.6|13569.6|30
1646987580000|2022-03-11 08:33:00|13575|13573|13574.2|13572.2|13575.1|13573.1|13571.5|13569.5|2
1646987590000|2022-03-11 08:33:10|13574.1|13572.1|13570|13568|13574.1|13572.1|13569.6|13567.6|19
1646987600000|2022-03-11 08:33:20|13569.9|13567.9|13568.4|13566.4|13569.9|13567.9|13565.6|13563.6|23
1646987610000|2022-03-11 08:33:30|13568.2|13566.2|13567|13565|13568.7|13566.7|13566.1|13564.1|13
1646987620000|2022-03-11 08:33:40|13566.6|13564.6|13564.9|13562.9|13568.6|13566.6|13564.9|13562.9|16
1646987630000|2022-03-11 08:33:50|13565|13563|13558.2|13556.2|13565.1|13563.1|13557.9|13555.9|54
1646987640000|2022-03-11 08:34:00|13558|13556|13556.2|13554.2|13558.5|13556.5|13555.7|13553.7|60
1646987650000|2022-03-11 08:34:10|13556.5|13554.5|13554.9|13552.9|13557|13555|13554.7|13552.7|9
1646987660000|2022-03-11 08:34:20|13554.7|13552.7|13554.7|13552.7|13555.4|13553.4|13552.1|13550.1|95
1646987670000|2022-03-11 08:34:30|13554.9|13552.9|13555.2|13553.2|13557.6|13555.6|13554.5|13552.5|30
1646987680000|2022-03-11 08:34:40|13555.4|13553.4|13555.1|13553.1|13556.6|13554.6|13554|13552|19
1646987690000|2022-03-11 08:34:50|13554.9|13552.9|13556.9|13554.9|13557.7|13555.7|13554.9|13552.9|8
1646987700000|2022-03-11 08:35:00|13556.6|13554.6|13561.2|13559.2|13562.6|13560.6|13556.4|13554.4|103
1646987710000|2022-03-11 08:35:10|13561.1|13559.1|13570.9|13568.9|13572.2|13570.2|13561.1|13559.1|58
1646987720000|2022-03-11 08:35:20|13570.7|13568.7|13569.9|13567.9|13575|13573|13569.9|13567.9|38
1646987730000|2022-03-11 08:35:30|13569.7|13567.7|13570.2|13568.2|13573|13571|13569.1|13567.1|21
1646987740000|2022-03-11 08:35:40|13570.1|13568.1|13568.7|13566.7|13572.7|13570.7|13568.7|13566.7|23
1646987750000|2022-03-11 08:35:50|13568.9|13566.9|13568.4|13566.4|13568.9|13566.9|13565.9|13563.9|12
1646987760000|2022-03-11 08:36:00|13568.2|13566.2|13571.4|13569.4|13571.6|13569.6|13566.6|13564.6|15
1646987770000|2022-03-11 08:36:10|13571.2|13569.2|13572.1|13570.1|13573|13571|13569.1|13567.1|36
1646987780000|2022-03-11 08:36:20|13572.4|13570.4|13575.2|13573.2|13575.5|13573.5|13572.4|13570.4|31
1646987790000|2022-03-11 08:36:30|13575.4|13573.4|13573.7|13571.7|13576.4|13574.4|13573|13571|22
1646987800000|2022-03-11 08:36:40|13573.6|13571.6|13572|13570|13573.7|13571.7|13570.9|13568.9|23
1646987810000|2022-03-11 08:36:50|13571.9|13569.9|13570.1|13568.1|13571.9|13569.9|13568.6|13566.6|14
1646987820000|2022-03-11 08:37:00|13569.9|13567.9|13572.1|13570.1|13574.9|13572.9|13568.7|13566.7|20
1646987830000|2022-03-11 08:37:10|13572|13570|13571.6|13569.6|13572|13570|13569.9|13567.9|9
1646987840000|2022-03-11 08:37:20|13571.5|13569.5|13570.6|13568.6|13571.7|13569.7|13570.4|13568.4|6
1646987850000|2022-03-11 08:37:30|13570.7|13568.7|13569.9|13567.9|13573.2|13571.2|13569.7|13567.7|4
1646987860000|2022-03-11 08:37:40|13570|13568|13572|13570|13572.1|13570.1|13570|13568|10
1646987870000|2022-03-11 08:37:50|13571.9|13569.9|13566|13564|13572|13570|13565.9|13563.9|19
1646987880000|2022-03-11 08:38:00|13566.1|13564.1|13566.7|13564.7|13567.7|13565.7|13565|13563|16
1646987890000|2022-03-11 08:38:10|13566.9|13564.9|13568.2|13566.2|13569.7|13567.7|13566.7|13564.7|17
1646987900000|2022-03-11 08:38:20|13568|13566|13567.2|13565.2|13568.4|13566.4|13565.2|13563.2|27
1646987910000|2022-03-11 08:38:30|13567.4|13565.4|13569.2|13567.2|13569.2|13567.2|13566.6|13564.6|6
1646987920000|2022-03-11 08:38:40|13569.1|13567.1|13574.9|13572.9|13576.4|13574.4|13569.1|13567.1|44
1646987930000|2022-03-11 08:38:50|13575|13573|13574.5|13572.5|13575.7|13573.7|13573.5|13571.5|25
1646987940000|2022-03-11 08:39:00|13574.4|13572.4|13576.6|13574.6|13579.7|13577.7|13573.7|13571.7|78
1646987950000|2022-03-11 08:39:10|13576.9|13574.9|13578.7|13576.7|13579|13577|13576.4|13574.4|20
1646987960000|2022-03-11 08:39:20|13578.9|13576.9|13578.2|13576.2|13579.1|13577.1|13576.1|13574.1|15
1646987970000|2022-03-11 08:39:30|13578.7|13576.7|13579.1|13577.1|13581.1|13579.1|13578.1|13576.1|47
1646987980000|2022-03-11 08:39:40|13578.9|13576.9|13580.9|13578.9|13581.2|13579.2|13577.6|13575.6|12
1646987990000|2022-03-11 08:39:50|13581|13579|13583.4|13581.4|13584.5|13582.5|13581|13579|41
1646988000000|2022-03-11 08:40:00|13583.2|13581.2|13583.6|13581.6|13584.7|13582.7|13582.2|13580.2|22
1646988010000|2022-03-11 08:40:10|13583.7|13581.7|13581.9|13579.9|13583.7|13581.7|13580.2|13578.2|31
1646988020000|2022-03-11 08:40:20|13581.1|13579.1|13580.5|13578.5|13582.2|13580.2|13580.5|13578.5|18
1646988030000|2022-03-11 08:40:30|13580.4|13578.4|13581.4|13579.4|13582.9|13580.9|13579.9|13577.9|11
1646988040000|2022-03-11 08:40:40|13580.5|13578.5|13582.5|13580.5|13583.1|13581.1|13580.5|13578.5|9
1646988050000|2022-03-11 08:40:50|13581.4|13579.4|13581.2|13579.2|13582.6|13580.6|13580.4|13578.4|21
1646988060000|2022-03-11 08:41:00|13582|13580|13582.1|13580.1|13584.2|13582.2|13581.5|13579.5|16
1646988070000|2022-03-11 08:41:10|13581.7|13579.7|13583|13581|13584.5|13582.5|13580.6|13578.6|21
1646988080000|2022-03-11 08:41:20|13582.9|13580.9|13582.5|13580.5|13584.5|13582.5|13582.2|13580.2|27
1646988090000|2022-03-11 08:41:30|13582.4|13580.4|13582.6|13580.6|13583.7|13581.7|13581.7|13579.7|7
1646988100000|2022-03-11 08:41:40|13582.5|13580.5|13579.5|13577.5|13582.6|13580.6|13579|13577|10
1646988110000|2022-03-11 08:41:50|13579.6|13577.6|13575.4|13573.4|13580.5|13578.5|13575|13573|30
1646988120000|2022-03-11 08:42:00|13575.2|13573.2|13575.7|13573.7|13576.6|13574.6|13572.1|13570.1|50
1646988130000|2022-03-11 08:42:10|13575.9|13573.9|13584.9|13582.9|13585|13583|13575.9|13573.9|43
1646988140000|2022-03-11 08:42:20|13584.7|13582.7|13585.2|13583.2|13587|13585|13583.7|13581.7|45
1646988150000|2022-03-11 08:42:30|13585|13583|13584.6|13582.6|13585.7|13583.7|13584.5|13582.5|16
1646988160000|2022-03-11 08:42:40|13584.9|13582.9|13583.7|13581.7|13585.4|13583.4|13582.2|13580.2|20
1646988170000|2022-03-11 08:42:50|13583.9|13581.9|13586.7|13584.7|13587.9|13585.9|13583.7|13581.7|27
1646988180000|2022-03-11 08:43:00|13586.6|13584.6|13591.7|13589.7|13592.7|13590.7|13586.4|13584.4|102
1646988190000|2022-03-11 08:43:10|13591.9|13589.9|13592.9|13590.9|13593.7|13591.7|13591.4|13589.4|41
1646988200000|2022-03-11 08:43:20|13593|13591|13591.1|13589.1|13593.6|13591.6|13590.5|13588.5|20
1646988210000|2022-03-11 08:43:30|13591.5|13589.5|13591.7|13589.7|13591.9|13589.9|13590.5|13588.5|17
1646988220000|2022-03-11 08:43:40|13592|13590|13589.7|13587.7|13592|13590|13587.7|13585.7|79
1646988230000|2022-03-11 08:43:50|13589.5|13587.5|13585.5|13583.5|13589.5|13587.5|13583|13581|20
1646988240000|2022-03-11 08:44:00|13585.7|13583.7|13588.1|13586.1|13591|13589|13585.7|13583.7|16
1646988250000|2022-03-11 08:44:10|13588.2|13586.2|13586.5|13584.5|13589.5|13587.5|13586.5|13584.5|9
1646988260000|2022-03-11 08:44:20|13586.4|13584.4|13586.6|13584.6|13587.4|13585.4|13582.9|13580.9|11
1646988270000|2022-03-11 08:44:30|13586.7|13584.7|13585.5|13583.5|13588.1|13586.1|13585.5|13583.5|8
1646988280000|2022-03-11 08:44:40|13585.6|13583.6|13590|13588|13590.5|13588.5|13585.5|13583.5|28
1646988290000|2022-03-11 08:44:50|13590.4|13588.4|13590.7|13588.7|13591.4|13589.4|13589.7|13587.7|17
1646988300000|2022-03-11 08:45:00|13590.9|13588.9|13596|13594|13596.5|13594.5|13590.9|13588.9|50
1646988310000|2022-03-11 08:45:10|13595.9|13593.9|13597.1|13595.1|13597.7|13595.7|13595.5|13593.5|43
1646988320000|2022-03-11 08:45:20|13597.2|13595.2|13599.4|13597.4|13599.4|13597.4|13595.6|13593.6|59
1646988330000|2022-03-11 08:45:30|13599.6|13597.6|13603.7|13601.7|13605.5|13603.5|13599.6|13597.6|97
1646988340000|2022-03-11 08:45:40|13603.6|13601.6|13607.5|13605.5|13608|13606|13603.6|13601.6|60
1646988350000|2022-03-11 08:45:50|13607.6|13605.6|13610.4|13608.4|13615.1|13613.1|13607.5|13605.5|107
1646988360000|2022-03-11 08:46:00|13610.7|13608.7|13608.6|13606.6|13612.2|13610.2|13607.4|13605.4|40
1646988370000|2022-03-11 08:46:10|13608.5|13606.5|13605.9|13603.9|13608.6|13606.6|13605.9|13603.9|22
1646988380000|2022-03-11 08:46:20|13605.7|13603.7|13604.2|13602.2|13606.9|13604.9|13603.9|13601.9|28
1646988390000|2022-03-11 08:46:30|13604.4|13602.4|13606.6|13604.6|13606.7|13604.7|13604|13602|16
1646988400000|2022-03-11 08:46:40|13606.5|13604.5|13607.4|13605.4|13607.4|13605.4|13605.7|13603.7|8
1646988410000|2022-03-11 08:46:50|13607.2|13605.2|13607.1|13605.1|13607.6|13605.6|13605.6|13603.6|8
1646988420000|2022-03-11 08:47:00|13607.2|13605.2|13606.5|13604.5|13607.4|13605.4|13605.1|13603.1|15
1646988430000|2022-03-11 08:47:10|13606.6|13604.6|13607.7|13605.7|13609|13607|13606.6|13604.6|25
1646988440000|2022-03-11 08:47:20|13607.6|13605.6|13608.1|13606.1|13609.9|13607.9|13606.7|13604.7|25
1646988450000|2022-03-11 08:47:30|13608|13606|13608.2|13606.2|13608.5|13606.5|13607.6|13605.6|13
1646988460000|2022-03-11 08:47:40|13608.5|13606.5|13606.9|13604.9|13608.5|13606.5|13606.7|13604.7|14
1646988470000|2022-03-11 08:47:50|13606.7|13604.7|13608.1|13606.1|13610.4|13608.4|13606.6|13604.6|35
1646988480000|2022-03-11 08:48:00|13608.2|13606.2|13609.1|13607.1|13609.1|13607.1|13606.1|13604.1|19
1646988490000|2022-03-11 08:48:10|13609|13607|13610.7|13608.7|13612.4|13610.4|13607.7|13605.7|42
1646988500000|2022-03-11 08:48:20|13610.9|13608.9|13608.7|13606.7|13611.2|13609.2|13608.6|13606.6|12
1646988510000|2022-03-11 08:48:30|13608.9|13606.9|13613|13611|13613.2|13611.2|13608.7|13606.7|17
1646988520000|2022-03-11 08:48:40|13612.7|13610.7|13612.9|13610.9|13613.2|13611.2|13609|13607|18
1646988530000|2022-03-11 08:48:50|13612.7|13610.7|13611.7|13609.7|13612.7|13610.7|13611.1|13609.1|4
1646988540000|2022-03-11 08:49:00|13611.6|13609.6|13606.7|13604.7|13611.6|13609.6|13605.1|13603.1|60
1646988550000|2022-03-11 08:49:10|13606.6|13604.6|13608.7|13606.7|13609|13607|13606.4|13604.4|13
1646988560000|2022-03-11 08:49:20|13608.6|13606.6|13610.9|13608.9|13611.6|13609.6|13607.5|13605.5|8
1646988570000|2022-03-11 08:49:30|13610.5|13608.5|13611.2|13609.2|13612.4|13610.4|13610.5|13608.5|17
1646988580000|2022-03-11 08:49:40|13611.9|13609.9|13611.9|13609.9|13612.1|13610.1|13611.4|13609.4|7
1646988590000|2022-03-11 08:49:50|13612|13610|13613.4|13611.4|13614.9|13612.9|13611.9|13609.9|30
1646988600000|2022-03-11 08:50:00|13613.2|13611.2|13612.9|13610.9|13617.1|13615.1|13611.6|13609.6|94
1646988610000|2022-03-11 08:50:10|13612.7|13610.7|13612.4|13610.4|13612.9|13610.9|13610.1|13608.1|16
1646988620000|2022-03-11 08:50:20|13612.2|13610.2|13614.1|13612.1|13614.5|13612.5|13612.2|13610.2|19
1646988630000|2022-03-11 08:50:30|13613.2|13611.2|13611.9|13609.9|13614.1|13612.1|13611.2|13609.2|10
1646988640000|2022-03-11 08:50:40|13611.6|13609.6|13606.2|13604.2|13611.7|13609.7|13606|13604|38
1646988650000|2022-03-11 08:50:50|13606.5|13604.5|13606.6|13604.6|13607.4|13605.4|13606.2|13604.2|53
1646988660000|2022-03-11 08:51:00|13607.1|13605.1|13604.5|13602.5|13607.6|13605.6|13604.5|13602.5|24
1646988670000|2022-03-11 08:51:10|13604.4|13602.4|13601.9|13599.9|13605.6|13603.6|13601.9|13599.9|31
1646988680000|2022-03-11 08:51:20|13602|13600|13601.7|13599.7|13603.9|13601.9|13601.5|13599.5|13
1646988690000|2022-03-11 08:51:30|13601.6|13599.6|13602.9|13600.9|13604|13602|13601.2|13599.2|14
1646988700000|2022-03-11 08:51:40|13603|13601|13602|13600|13603.6|13601.6|13601.7|13599.7|14
1646988710000|2022-03-11 08:51:50|13601.9|13599.9|13602.4|13600.4|13602.7|13600.7|13601|13599|14
1646988720000|2022-03-11 08:52:00|13602.6|13600.6|13598.9|13596.9|13602.6|13600.6|13598.9|13596.9|28
1646988730000|2022-03-11 08:52:10|13599|13597|13597.9|13595.9|13599|13597|13596.9|13594.9|22
1646988740000|2022-03-11 08:52:20|13597.7|13595.7|13598.4|13596.4|13599.6|13597.6|13597.2|13595.2|8
1646988750000|2022-03-11 08:52:30|13598.2|13596.2|13595.5|13593.5|13598.2|13596.2|13595.4|13593.4|14
1646988760000|2022-03-11 08:52:40|13595.6|13593.6|13593.9|13591.9|13597.1|13595.1|13593.9|13591.9|33
1646988770000|2022-03-11 08:52:50|13594|13592|13594|13592|13594.1|13592.1|13591.7|13589.7|17
1646988780000|2022-03-11 08:53:00|13594.1|13592.1|13593.4|13591.4|13594.6|13592.6|13592|13590|15
1646988790000|2022-03-11 08:53:10|13594|13592|13593.4|13591.4|13594|13592|13590.5|13588.5|14
1646988800000|2022-03-11 08:53:20|13593.6|13591.6|13591.7|13589.7|13594.2|13592.2|13591.7|13589.7|17
1646988810000|2022-03-11 08:53:30|13591.6|13589.6|13591.6|13589.6|13592|13590|13589.9|13587.9|26
1646988820000|2022-03-11 08:53:40|13591.5|13589.5|13588.6|13586.6|13591.5|13589.5|13587.4|13585.4|30
1646988830000|2022-03-11 08:53:50|13589.9|13587.9|13587.9|13585.9|13591.4|13589.4|13587.9|13585.9|25
1646988840000|2022-03-11 08:54:00|13587.7|13585.7|13587.9|13585.9|13588.9|13586.9|13587|13585|25
1646988850000|2022-03-11 08:54:10|13587.6|13585.6|13585.5|13583.5|13588.5|13586.5|13585.1|13583.1|37
1646988860000|2022-03-11 08:54:20|13585.7|13583.7|13587.2|13585.2|13588.1|13586.1|13585.4|13583.4|13
1646988870000|2022-03-11 08:54:30|13587.6|13585.6|13583.2|13581.2|13587.7|13585.7|13582|13580|43
1646988880000|2022-03-11 08:54:40|13583.5|13581.5|13579.7|13577.7|13583.5|13581.5|13578.7|13576.7|24
1646988890000|2022-03-11 08:54:50|13579.6|13577.6|13581.1|13579.1|13581.1|13579.1|13579.6|13577.6|10
1646988900000|2022-03-11 08:55:00|13580.6|13578.6|13583.4|13581.4|13584.1|13582.1|13580.4|13578.4|31
1646988910000|2022-03-11 08:55:10|13583.5|13581.5|13582.1|13580.1|13583.5|13581.5|13582.1|13580.1|8
1646988920000|2022-03-11 08:55:20|13582.2|13580.2|13582.6|13580.6|13583|13581|13581.6|13579.6|8
1646988930000|2022-03-11 08:55:30|13582.9|13580.9|13585.5|13583.5|13586.7|13584.7|13582.9|13580.9|11
1646988940000|2022-03-11 08:55:40|13585.4|13583.4|13586.2|13584.2|13586.2|13584.2|13585|13583|9
1646988950000|2022-03-11 08:55:50|13586.1|13584.1|13587.6|13585.6|13587.7|13585.7|13585.2|13583.2|10
1646988960000|2022-03-11 08:56:00|13587.7|13585.7|13591.7|13589.7|13592|13590|13587.7|13585.7|24
1646988970000|2022-03-11 08:56:10|13592.5|13590.5|13592.2|13590.2|13593.4|13591.4|13590.7|13588.7|59
1646988980000|2022-03-11 08:56:20|13592.5|13590.5|13591.1|13589.1|13592.9|13590.9|13590.6|13588.6|13
1646988990000|2022-03-11 08:56:30|13591.7|13589.7|13591.4|13589.4|13592|13590|13591|13589|15
1646989000000|2022-03-11 08:56:40|13591.2|13589.2|13589|13587|13591.2|13589.2|13587.7|13585.7|24
1646989010000|2022-03-11 08:56:50|13588.7|13586.7|13587.9|13585.9|13589.5|13587.5|13587.7|13585.7|7
1646989020000|2022-03-11 08:57:00|13587.4|13585.4|13582.4|13580.4|13587.4|13585.4|13582.4|13580.4|30
1646989030000|2022-03-11 08:57:10|13582.5|13580.5|13583.2|13581.2|13583.5|13581.5|13578.9|13576.9|34
1646989040000|2022-03-11 08:57:20|13583.1|13581.1|13585.9|13583.9|13585.9|13583.9|13581.9|13579.9|13
1646989050000|2022-03-11 08:57:30|13585.7|13583.7|13591|13589|13591.1|13589.1|13585.7|13583.7|35
1646989060000|2022-03-11 08:57:40|13591.1|13589.1|13593.9|13591.9|13595.4|13593.4|13591.1|13589.1|40
1646989070000|2022-03-11 08:57:50|13594|13592|13595|13593|13596.4|13594.4|13593|13591|49
1646989080000|2022-03-11 08:58:00|13595.5|13593.5|13597.4|13595.4|13598.9|13596.9|13595.2|13593.2|35
1646989090000|2022-03-11 08:58:10|13597.7|13595.7|13596.1|13594.1|13599|13597|13596.1|13594.1|45
1646989100000|2022-03-11 08:58:20|13596|13594|13595|13593|13596|13594|13593.5|13591.5|22
1646989110000|2022-03-11 08:58:30|13594.9|13592.9|13593.2|13591.2|13594.9|13592.9|13589.6|13587.6|31
1646989120000|2022-03-11 08:58:40|13593.6|13591.6|13593.6|13591.6|13594|13592|13592|13590|14
1646989130000|2022-03-11 08:58:50|13593.1|13591.1|13589.2|13587.2|13594|13592|13589|13587|12
1646989140000|2022-03-11 08:59:00|13589.1|13587.1|13584.5|13582.5|13589.2|13587.2|13582.4|13580.4|24
1646989150000|2022-03-11 08:59:10|13584.6|13582.6|13585.2|13583.2|13585.2|13583.2|13584|13582|13
1646989160000|2022-03-11 08:59:20|13585.1|13583.1|13586.7|13584.7|13587.1|13585.1|13583.4|13581.4|22
1646989170000|2022-03-11 08:59:30|13586.6|13584.6|13587.7|13585.7|13587.9|13585.9|13586.4|13584.4|2
1646989180000|2022-03-11 08:59:40|13587.2|13585.2|13587.7|13585.7|13589|13587|13585.4|13583.4|9
1646989190000|2022-03-11 08:59:50|13587.9|13585.9|13585.2|13583.2|13588|13586|13584.9|13582.9|38
1646989200000|2022-03-11 09:00:00|13585|13583|13590.9|13588.9|13590.9|13588.9|13584.4|13582.4|28
1646989210000|2022-03-11 09:00:10|13591.1|13589.1|13594|13592|13596.1|13594.1|13591.1|13589.1|24
1646989220000|2022-03-11 09:00:20|13593.9|13591.9|13597.5|13595.5|13598|13596|13593.9|13591.9|42
1646989230000|2022-03-11 09:00:30|13598.6|13596.6|13596.4|13594.4|13599.2|13597.2|13595.9|13593.9|16
1646989240000|2022-03-11 09:00:40|13596.2|13594.2|13596.5|13594.5|13596.6|13594.6|13595.1|13593.1|9
1646989250000|2022-03-11 09:00:50|13596.6|13594.6|13596.5|13594.5|13597.2|13595.2|13595.1|13593.1|16
1646989260000|2022-03-11 09:01:00|13596.6|13594.6|13596|13594|13596.6|13594.6|13595.2|13593.2|8
1646989270000|2022-03-11 09:01:10|13596.5|13594.5|13594.6|13592.6|13596.5|13594.5|13594.6|13592.6|18
1646989280000|2022-03-11 09:01:20|13594.5|13592.5|13596.5|13594.5|13596.7|13594.7|13594.5|13592.5|15
1646989290000|2022-03-11 09:01:30|13596.6|13594.6|13597.7|13595.7|13598.2|13596.2|13596.5|13594.5|19
1646989300000|2022-03-11 09:01:40|13597.4|13595.4|13597.1|13595.1|13598.1|13596.1|13596.2|13594.2|9
1646989310000|2022-03-11 09:01:50|13597.2|13595.2|13595.1|13593.1|13597.5|13595.5|13595.1|13593.1|8
1646989320000|2022-03-11 09:02:00|13595|13593|13596.5|13594.5|13596.9|13594.9|13594.4|13592.4|18
1646989330000|2022-03-11 09:02:10|13596.4|13594.4|13593.9|13591.9|13596.4|13594.4|13593.9|13591.9|8
1646989340000|2022-03-11 09:02:20|13593.7|13591.7|13597.6|13595.6|13597.6|13595.6|13593.2|13591.2|7
1646989350000|2022-03-11 09:02:30|13597.5|13595.5|13597.6|13595.6|13598.2|13596.2|13595.4|13593.4|37
1646989360000|2022-03-11 09:02:40|13598.5|13596.5|13604.1|13602.1|13604.2|13602.2|13598.5|13596.5|46
1646989370000|2022-03-11 09:02:50|13604|13602|13604.4|13602.4|13604.7|13602.7|13603.1|13601.1|29
1646989380000|2022-03-11 09:03:00|13604.5|13602.5|13602|13600|13604.6|13602.6|13600.9|13598.9|13
1646989390000|2022-03-11 09:03:10|13601.7|13599.7|13604|13602|13604|13602|13600.5|13598.5|14
1646989400000|2022-03-11 09:03:20|13604.1|13602.1|13602.5|13600.5|13604.1|13602.1|13600.9|13598.9|11
1646989410000|2022-03-11 09:03:30|13602.4|13600.4|13599.9|13597.9|13602.4|13600.4|13599.7|13597.7|16
1646989420000|2022-03-11 09:03:40|13600.9|13598.9|13599.2|13597.2|13601.1|13599.1|13599.1|13597.1|50
1646989430000|2022-03-11 09:03:50|13599.1|13597.1|13598.4|13596.4|13599.4|13597.4|13597.9|13595.9|6
1646989440000|2022-03-11 09:04:00|13599.1|13597.1|13597.6|13595.6|13599.1|13597.1|13597.1|13595.1|17
1646989450000|2022-03-11 09:04:10|13597.9|13595.9|13601|13599|13602.1|13600.1|13597.7|13595.7|13
1646989460000|2022-03-11 09:04:20|13600.4|13598.4|13599.2|13597.2|13601.4|13599.4|13598.6|13596.6|6
1646989470000|2022-03-11 09:04:30|13599.4|13597.4|13599.7|13597.7|13599.7|13597.7|13597.7|13595.7|9
1646989480000|2022-03-11 09:04:40|13600|13598|13601.7|13599.7|13602.7|13600.7|13599.7|13597.7|13
1646989490000|2022-03-11 09:04:50|13601.9|13599.9|13601.6|13599.6|13602.1|13600.1|13600.7|13598.7|16
1646989500000|2022-03-11 09:05:00|13601.7|13599.7|13601.6|13599.6|13602.4|13600.4|13600.1|13598.1|22
1646989510000|2022-03-11 09:05:10|13601.5|13599.5|13603.7|13601.7|13603.9|13601.9|13601.2|13599.2|7
1646989520000|2022-03-11 09:05:20|13603.9|13601.9|13604.2|13602.2|13604.7|13602.7|13602.5|13600.5|1
1646989530000|2022-03-11 09:05:30|13604.4|13602.4|13605.9|13603.9|13606.5|13604.5|13604.1|13602.1|26
1646989540000|2022-03-11 09:05:40|13605.4|13603.4|13605.1|13603.1|13606.2|13604.2|13604.6|13602.6|11
1646989550000|2022-03-11 09:05:50|13605|13603|13604.4|13602.4|13605.6|13603.6|13604.4|13602.4|5
1646989560000|2022-03-11 09:06:00|13605|13603|13605.2|13603.2|13605.6|13603.6|13604.1|13602.1|6
1646989570000|2022-03-11 09:06:10|13605.1|13603.1|13604.6|13602.6|13606.1|13604.1|13604.6|13602.6|9
1646989580000|2022-03-11 09:06:20|13604.5|13602.5|13605.1|13603.1|13605.1|13603.1|13603.1|13601.1|10
1646989590000|2022-03-11 09:06:30|13605|13603|13610.2|13608.2|13610.2|13608.2|13604.2|13602.2|32
1646989600000|2022-03-11 09:06:40|13610.4|13608.4|13614.4|13612.4|13615.5|13613.5|13609.9|13607.9|48
1646989610000|2022-03-11 09:06:50|13614.5|13612.5|13619.7|13617.7|13620|13618|13614.4|13612.4|73
1646989620000|2022-03-11 09:07:00|13619.1|13617.1|13622|13620|13622|13620|13617|13615|54
1646989630000|2022-03-11 09:07:10|13622.9|13620.9|13623.6|13621.6|13624|13622|13621.4|13619.4|30
1646989640000|2022-03-11 09:07:20|13623.5|13621.5|13623.5|13621.5|13624|13622|13622.6|13620.6|15
1646989650000|2022-03-11 09:07:30|13623.6|13621.6|13622.9|13620.9|13624|13622|13622.9|13620.9|16
1646989660000|2022-03-11 09:07:40|13623.2|13621.2|13623.5|13621.5|13623.5|13621.5|13623.1|13621.1|13
1646989670000|2022-03-11 09:07:50|13623.4|13621.4|13621.4|13619.4|13624|13622|13621|13619|24
1646989680000|2022-03-11 09:08:00|13621.5|13619.5|13617.9|13615.9|13622.5|13620.5|13617.9|13615.9|43
1646989690000|2022-03-11 09:08:10|13618.2|13616.2|13617.6|13615.6|13619.7|13617.7|13617.6|13615.6|23
1646989700000|2022-03-11 09:08:20|13617.4|13615.4|13617.9|13615.9|13618.9|13616.9|13617.1|13615.1|14
1646989710000|2022-03-11 09:08:30|13618|13616|13616.9|13614.9|13618.1|13616.1|13615.1|13613.1|33
1646989720000|2022-03-11 09:08:40|13616.6|13614.6|13615.6|13613.6|13617.5|13615.5|13615.6|13613.6|12
1646989730000|2022-03-11 09:08:50|13615.5|13613.5|13613.7|13611.7|13615.5|13613.5|13613.7|13611.7|9
1646989740000|2022-03-11 09:09:00|13614.1|13612.1|13614|13612|13616|13614|13613.6|13611.6|21
1646989750000|2022-03-11 09:09:10|13614.1|13612.1|13614|13612|13614.2|13612.2|13613.9|13611.9|6
1646989760000|2022-03-11 09:09:20|13613.9|13611.9|13613.9|13611.9|13614.9|13612.9|13613.7|13611.7|18
1646989770000|2022-03-11 09:09:30|13614|13612|13612.5|13610.5|13614|13612|13612|13610|12
1646989780000|2022-03-11 09:09:40|13612.4|13610.4|13608.9|13606.9|13612.7|13610.7|13608.4|13606.4|36
1646989790000|2022-03-11 09:09:50|13609|13607|13609.4|13607.4|13609.6|13607.6|13608.4|13606.4|11
1646989800000|2022-03-11 09:10:00|13609.2|13607.2|13609.5|13607.5|13611.2|13609.2|13608.9|13606.9|6
1646989810000|2022-03-11 09:10:10|13609.6|13607.6|13612.1|13610.1|13613.1|13611.1|13608.7|13606.7|10
1646989820000|2022-03-11 09:10:20|13612.4|13610.4|13611.7|13609.7|13613|13611|13611.6|13609.6|9
1646989830000|2022-03-11 09:10:30|13611.9|13609.9|13613.4|13611.4|13614.1|13612.1|13611|13609|23
1646989840000|2022-03-11 09:10:40|13613.5|13611.5|13615.6|13613.6|13615.7|13613.7|13613.5|13611.5|7
1646989850000|2022-03-11 09:10:50|13615.2|13613.2|13614.9|13612.9|13616.1|13614.1|13614.2|13612.2|30
1646989860000|2022-03-11 09:11:00|13616.5|13614.5|13614.7|13612.7|13617|13615|13614.7|13612.7|19
1646989870000|2022-03-11 09:11:10|13614.6|13612.6|13614.5|13612.5|13614.7|13612.7|13614.2|13612.2|6
1646989880000|2022-03-11 09:11:20|13614.4|13612.4|13614.9|13612.9|13615.1|13613.1|13613.9|13611.9|5
1646989890000|2022-03-11 09:11:30|13614.7|13612.7|13614.2|13612.2|13615.4|13613.4|13613.4|13611.4|6
1646989900000|2022-03-11 09:11:40|13614|13612|13615.9|13613.9|13616.1|13614.1|13612.6|13610.6|11
1646989910000|2022-03-11 09:11:50|13616|13614|13617.1|13615.1|13617.2|13615.2|13616|13614|6
1646989920000|2022-03-11 09:12:00|13616.7|13614.7|13617.9|13615.9|13618.2|13616.2|13616.7|13614.7|5
1646989930000|2022-03-11 09:12:10|13618|13616|13619|13617|13619.4|13617.4|13617.9|13615.9|16
1646989940000|2022-03-11 09:12:20|13618.9|13616.9|13618.9|13616.9|13619.5|13617.5|13618.1|13616.1|7
1646989950000|2022-03-11 09:12:30|13619|13617|13618.5|13616.5|13619.2|13617.2|13618.4|13616.4|6
1646989960000|2022-03-11 09:12:40|13618.7|13616.7|13619.5|13617.5|13619.7|13617.7|13618.7|13616.7|11
1646989970000|2022-03-11 09:12:50|13619.4|13617.4|13620.7|13618.7|13621.1|13619.1|13619.1|13617.1|19
1646989980000|2022-03-11 09:13:00|13620.6|13618.6|13624.5|13622.5|13626.2|13624.2|13620.4|13618.4|56
1646989990000|2022-03-11 09:13:10|13624.4|13622.4|13625.2|13623.2|13625.2|13623.2|13623.5|13621.5|33
1646990000000|2022-03-11 09:13:20|13625.4|13623.4|13627.2|13625.2|13627.6|13625.6|13625.4|13623.4|17
1646990010000|2022-03-11 09:13:30|13627.1|13625.1|13629|13627|13629|13627|13626.7|13624.7|51
1646990020000|2022-03-11 09:13:40|13628.7|13626.7|13630.1|13628.1|13630.6|13628.6|13628.7|13626.7|26
1646990030000|2022-03-11 09:13:50|13630|13628|13630.2|13628.2|13631.1|13629.1|13628.6|13626.6|30
1646990040000|2022-03-11 09:14:00|13629.9|13627.9|13629.7|13627.7|13630.4|13628.4|13628.6|13626.6|21
1646990050000|2022-03-11 09:14:10|13629.9|13627.9|13626.1|13624.1|13629.9|13627.9|13625.5|13623.5|30
1646990060000|2022-03-11 09:14:20|13626.2|13624.2|13628.5|13626.5|13628.7|13626.7|13625.5|13623.5|9
1646990070000|2022-03-11 09:14:30|13628.9|13626.9|13625.6|13623.6|13628.9|13626.9|13625.4|13623.4|10
1646990080000|2022-03-11 09:14:40|13625.5|13623.5|13626.6|13624.6|13626.7|13624.7|13625.4|13623.4|17
1646990090000|2022-03-11 09:14:50|13626.7|13624.7|13626.6|13624.6|13628.7|13626.7|13626.5|13624.5|23
1646990100000|2022-03-11 09:15:00|13626.7|13624.7|13625.9|13623.9|13626.9|13624.9|13625.9|13623.9|11
1646990110000|2022-03-11 09:15:10|13625.6|13623.6|13625.6|13623.6|13627.1|13625.1|13624.1|13622.1|65
1646990120000|2022-03-11 09:15:20|13625.5|13623.5|13626.6|13624.6|13627.2|13625.2|13624.2|13622.2|31
1646990130000|2022-03-11 09:15:30|13626.7|13624.7|13627|13625|13627.4|13625.4|13625.7|13623.7|6
1646990140000|2022-03-11 09:15:40|13626.9|13624.9|13627.7|13625.7|13627.9|13625.9|13625.1|13623.1|11
1646990150000|2022-03-11 09:15:50|13627.9|13625.9|13628|13626|13628.5|13626.5|13627.5|13625.5|9
1646990160000|2022-03-11 09:16:00|13628.1|13626.1|13629|13627|13629|13627|13627.6|13625.6|9
1646990170000|2022-03-11 09:16:10|13629.1|13627.1|13631|13629|13631|13629|13628.9|13626.9|18
1646990180000|2022-03-11 09:16:20|13631.1|13629.1|13630.7|13628.7|13631.1|13629.1|13630|13628|14
1646990190000|2022-03-11 09:16:30|13631|13629|13631|13629|13631.4|13629.4|13630.4|13628.4|15
1646990200000|2022-03-11 09:16:40|13630.9|13628.9|13631.1|13629.1|13632|13630|13630.5|13628.5|7
1646990210000|2022-03-11 09:16:50|13631|13629|13629.5|13627.5|13632|13630|13629.5|13627.5|13
1646990220000|2022-03-11 09:17:00|13629.4|13627.4|13624|13622|13629.4|13627.4|13624|13622|28
1646990230000|2022-03-11 09:17:10|13624.2|13622.2|13620.1|13618.1|13625.1|13623.1|13615.4|13613.4|30
1646990240000|2022-03-11 09:17:20|13620|13618|13620.2|13618.2|13621.6|13619.6|13619.7|13617.7|19
1646990250000|2022-03-11 09:17:30|13620.1|13618.1|13621.7|13619.7|13622|13620|13619.1|13617.1|7
1646990260000|2022-03-11 09:17:40|13622.5|13620.5|13622.1|13620.1|13623.5|13621.5|13621.1|13619.1|12
1646990270000|2022-03-11 09:17:50|13622.2|13620.2|13623.4|13621.4|13623.5|13621.5|13622.2|13620.2|4
1646990280000|2022-03-11 09:18:00|13623.2|13621.2|13622.9|13620.9|13623.9|13621.9|13622.2|13620.2|3
1646990290000|2022-03-11 09:18:10|13622.7|13620.7|13622.2|13620.2|13622.7|13620.7|13622|13620|8
1646990300000|2022-03-11 09:18:20|13622.6|13620.6|13622.5|13620.5|13622.7|13620.7|13620.9|13618.9|17
1646990310000|2022-03-11 09:18:30|13622.4|13620.4|13624.4|13622.4|13625.7|13623.7|13621.4|13619.4|19
1646990320000|2022-03-11 09:18:40|13624.5|13622.5|13624.9|13622.9|13624.9|13622.9|13624.2|13622.2|6
1646990330000|2022-03-11 09:18:50|13624.6|13622.6|13623.6|13621.6|13624.9|13622.9|13623.6|13621.6|17
1646990340000|2022-03-11 09:19:00|13623.5|13621.5|13622.1|13620.1|13623.9|13621.9|13621.6|13619.6|17
1646990350000|2022-03-11 09:19:10|13622.2|13620.2|13623.1|13621.1|13623.6|13621.6|13622.2|13620.2|7
1646990360000|2022-03-11 09:19:20|13623.2|13621.2|13623.4|13621.4|13623.4|13621.4|13622.2|13620.2|5
1646990370000|2022-03-11 09:19:30|13623.2|13621.2|13628.1|13626.1|13628.6|13626.6|13623.2|13621.2|45
1646990380000|2022-03-11 09:19:40|13628.2|13626.2|13627.6|13625.6|13630|13628|13627.6|13625.6|17
1646990390000|2022-03-11 09:19:50|13627.7|13625.7|13627.9|13625.9|13629.5|13627.5|13627.7|13625.7|20
1646990400000|2022-03-11 09:20:00|13627.6|13625.6|13629.5|13627.5|13630|13628|13626.2|13624.2|14
1646990410000|2022-03-11 09:20:10|13629.4|13627.4|13633.6|13631.6|13633.7|13631.7|13628.5|13626.5|65
1646990420000|2022-03-11 09:20:20|13633.5|13631.5|13634|13632|13634.5|13632.5|13633.5|13631.5|18
1646990430000|2022-03-11 09:20:30|13633.9|13631.9|13632.5|13630.5|13633.9|13631.9|13632.1|13630.1|17
1646990440000|2022-03-11 09:20:40|13632.6|13630.6|13632.7|13630.7|13633.2|13631.2|13632.4|13630.4|11
1646990450000|2022-03-11 09:20:50|13632.9|13630.9|13632.7|13630.7|13633.2|13631.2|13632.4|13630.4|6
1646990460000|2022-03-11 09:21:00|13632.9|13630.9|13634.6|13632.6|13634.6|13632.6|13632.1|13630.1|15
1646990470000|2022-03-11 09:21:10|13634.5|13632.5|13636.2|13634.2|13636.4|13634.4|13634.2|13632.2|16
1646990480000|2022-03-11 09:21:20|13638.7|13636.7|13638|13636|13639.7|13637.7|13637.2|13635.2|39
1646990490000|2022-03-11 09:21:30|13637.9|13635.9|13640.1|13638.1|13640.1|13638.1|13637.9|13635.9|17
1646990500000|2022-03-11 09:21:40|13640.9|13638.9|13641.4|13639.4|13641.7|13639.7|13640.9|13638.9|31
1646990510000|2022-03-11 09:21:50|13641.6|13639.6|13642|13640|13642.2|13640.2|13641.4|13639.4|34
1646990520000|2022-03-11 09:22:00|13642.1|13640.1|13640|13638|13642.5|13640.5|13639.9|13637.9|45
1646990530000|2022-03-11 09:22:10|13640.1|13638.1|13643.7|13641.7|13644.1|13642.1|13639.9|13637.9|40
1646990540000|2022-03-11 09:22:20|13643.9|13641.9|13643.6|13641.6|13644|13642|13643.6|13641.6|47
1646990550000|2022-03-11 09:22:30|13643.7|13641.7|13639.4|13637.4|13643.7|13641.7|13639.4|13637.4|27
1646990560000|2022-03-11 09:22:40|13639.2|13637.2|13635.5|13633.5|13639.2|13637.2|13634.5|13632.5|43
1646990570000|2022-03-11 09:22:50|13635.4|13633.4|13634.4|13632.4|13637.9|13635.9|13634|13632|60
1646990580000|2022-03-11 09:23:00|13634.1|13632.1|13636|13634|13637.1|13635.1|13633.9|13631.9|28
1646990590000|2022-03-11 09:23:10|13635.7|13633.7|13636.1|13634.1|13636.5|13634.5|13635.7|13633.7|14
1646990600000|2022-03-11 09:23:20|13636.2|13634.2|13636.1|13634.1|13638.6|13636.6|13636.1|13634.1|48
1646990610000|2022-03-11 09:23:30|13636|13634|13638.1|13636.1|13639.1|13637.1|13636|13634|18
1646990620000|2022-03-11 09:23:40|13638|13636|13636.9|13634.9|13638|13636|13634.4|13632.4|51
1646990630000|2022-03-11 09:23:50|13636.4|13634.4|13633.7|13631.7|13636.4|13634.4|13632.5|13630.5|21
1646990640000|2022-03-11 09:24:00|13633.9|13631.9|13635.2|13633.2|13636.6|13634.6|13633.2|13631.2|20
1646990650000|2022-03-11 09:24:10|13634.6|13632.6|13632.5|13630.5|13636.1|13634.1|13632.4|13630.4|9
1646990660000|2022-03-11 09:24:20|13632.4|13630.4|13635.7|13633.7|13637.1|13635.1|13632.2|13630.2|22
1646990670000|2022-03-11 09:24:30|13635.6|13633.6|13638.1|13636.1|13639.5|13637.5|13635.5|13633.5|22
1646990680000|2022-03-11 09:24:40|13638|13636|13637.5|13635.5|13639.1|13637.1|13636.9|13634.9|22
1646990690000|2022-03-11 09:24:50|13637.2|13635.2|13637.1|13635.1|13637.6|13635.6|13635.2|13633.2|27
1646990700000|2022-03-11 09:25:00|13637.6|13635.6|13638.9|13636.9|13639.6|13637.6|13637|13635|24
1646990710000|2022-03-11 09:25:10|13638.7|13636.7|13643|13641|13643.6|13641.6|13638.7|13636.7|28
1646990720000|2022-03-11 09:25:20|13642.9|13640.9|13642.6|13640.6|13644.1|13642.1|13642.4|13640.4|17
1646990730000|2022-03-11 09:25:30|13642.4|13640.4|13642.7|13640.7|13643.1|13641.1|13642|13640|3
1646990740000|2022-03-11 09:25:40|13642.6|13640.6|13641.5|13639.5|13644.1|13642.1|13641.4|13639.4|17
1646990750000|2022-03-11 09:25:50|13641.4|13639.4|13641.9|13639.9|13641.9|13639.9|13639.6|13637.6|21
1646990760000|2022-03-11 09:26:00|13641.7|13639.7|13643.9|13641.9|13644|13642|13641|13639|25
1646990770000|2022-03-11 09:26:10|13643.6|13641.6|13638.9|13636.9|13643.7|13641.7|13638.9|13636.9|7
1646990780000|2022-03-11 09:26:20|13639|13637|13639.6|13637.6|13640.6|13638.6|13639|13637|5
1646990790000|2022-03-11 09:26:30|13639.5|13637.5|13638.6|13636.6|13639.5|13637.5|13637.5|13635.5|24
1646990800000|2022-03-11 09:26:40|13638.7|13636.7|13637|13635|13639.1|13637.1|13635.7|13633.7|12
1646990810000|2022-03-11 09:26:50|13636.9|13634.9|13634.7|13632.7|13637.7|13635.7|13634.2|13632.2|21
1646990820000|2022-03-11 09:27:00|13634.9|13632.9|13635.1|13633.1|13635.6|13633.6|13633.9|13631.9|8
1646990830000|2022-03-11 09:27:10|13635.2|13633.2|13637.4|13635.4|13637.6|13635.6|13634.4|13632.4|13
1646990840000|2022-03-11 09:27:20|13637.2|13635.2|13633.6|13631.6|13637.2|13635.2|13633.5|13631.5|13
1646990850000|2022-03-11 09:27:30|13633.5|13631.5|13634.1|13632.1|13634.4|13632.4|13632.2|13630.2|9
1646990860000|2022-03-11 09:27:40|13634.2|13632.2|13633.5|13631.5|13635.1|13633.1|13633.5|13631.5|16
1646990870000|2022-03-11 09:27:50|13633.4|13631.4|13632.6|13630.6|13633.4|13631.4|13632|13630|15
1646990880000|2022-03-11 09:28:00|13632.5|13630.5|13631.2|13629.2|13632.5|13630.5|13630.7|13628.7|18
1646990890000|2022-03-11 09:28:10|13631.5|13629.5|13630.9|13628.9|13631.5|13629.5|13630.4|13628.4|6
1646990900000|2022-03-11 09:28:20|13631|13629|13632.2|13630.2|13632.6|13630.6|13631|13629|6
1646990910000|2022-03-11 09:28:30|13632.4|13630.4|13631.7|13629.7|13632.7|13630.7|13630.7|13628.7|3
1646990920000|2022-03-11 09:28:40|13631.9|13629.9|13629|13627|13631.9|13629.9|13628.7|13626.7|11
1646990930000|2022-03-11 09:28:50|13628.9|13626.9|13628.6|13626.6|13629.4|13627.4|13628.6|13626.6|7
1646990940000|2022-03-11 09:29:00|13628.7|13626.7|13629.7|13627.7|13630.2|13628.2|13628.6|13626.6|13
1646990950000|2022-03-11 09:29:10|13629.6|13627.6|13628.5|13626.5|13629.6|13627.6|13628.2|13626.2|6
1646990960000|2022-03-11 09:29:20|13628.6|13626.6|13625.6|13623.6|13628.6|13626.6|13625.4|13623.4|15
1646990970000|2022-03-11 09:29:30|13626.1|13624.1|13625.6|13623.6|13626.5|13624.5|13625.4|13623.4|14
1646990980000|2022-03-11 09:29:40|13625.5|13623.5|13625.1|13623.1|13625.7|13623.7|13624.9|13622.9|3
1646990990000|2022-03-11 09:29:50|13624.7|13622.7|13623.5|13621.5|13624.7|13622.7|13623.1|13621.1|19
1646991000000|2022-03-11 09:30:00|13623.7|13621.7|13628.5|13626.5|13630|13628|13623.7|13621.7|50
1646991010000|2022-03-11 09:30:10|13627.2|13625.2|13628.9|13626.9|13630.1|13628.1|13627.2|13625.2|11
1646991020000|2022-03-11 09:30:20|13629|13627|13628.5|13626.5|13630.7|13628.7|13627.6|13625.6|13
1646991030000|2022-03-11 09:30:30|13628.6|13626.6|13629.1|13627.1|13630|13628|13628.5|13626.5|11
1646991040000|2022-03-11 09:30:40|13629.2|13627.2|13630|13628|13630.2|13628.2|13628.6|13626.6|6
1646991050000|2022-03-11 09:30:50|13629.1|13627.1|13628|13626|13630.2|13628.2|13628|13626|14
1646991060000|2022-03-11 09:31:00|13627.7|13625.7|13626.2|13624.2|13627.7|13625.7|13625.6|13623.6|21
1646991070000|2022-03-11 09:31:10|13626|13624|13625.4|13623.4|13626.6|13624.6|13625.4|13623.4|18
1646991080000|2022-03-11 09:31:20|13625.1|13623.1|13622.6|13620.6|13625.1|13623.1|13622.6|13620.6|25
1646991090000|2022-03-11 09:31:30|13622.7|13620.7|13623.7|13621.7|13625.5|13623.5|13622.1|13620.1|41
1646991100000|2022-03-11 09:31:40|13623.9|13621.9|13622.9|13620.9|13624|13622|13622.5|13620.5|3
1646991110000|2022-03-11 09:31:50|13623.4|13621.4|13624|13622|13624.4|13622.4|13622.9|13620.9|9
1646991120000|2022-03-11 09:32:00|13624.1|13622.1|13624.5|13622.5|13624.9|13622.9|13624|13622|1
1646991130000|2022-03-11 09:32:10|13624.4|13622.4|13622.2|13620.2|13625|13623|13622.1|13620.1|12
1646991140000|2022-03-11 09:32:20|13622.1|13620.1|13623.4|13621.4|13623.5|13621.5|13622.1|13620.1|7
1646991150000|2022-03-11 09:32:30|13623.2|13621.2|13621.9|13619.9|13623.2|13621.2|13621.9|13619.9|6
1646991160000|2022-03-11 09:32:40|13622|13620|13621.7|13619.7|13622|13620|13620.9|13618.9|17
1646991170000|2022-03-11 09:32:50|13621.9|13619.9|13621.1|13619.1|13621.9|13619.9|13620.6|13618.6|6
1646991180000|2022-03-11 09:33:00|13620.6|13618.6|13619.2|13617.2|13621|13619|13619.1|13617.1|19
1646991190000|2022-03-11 09:33:10|13619.1|13617.1|13617.7|13615.7|13619.5|13617.5|13617.4|13615.4|26
1646991200000|2022-03-11 09:33:20|13617.6|13615.6|13616.6|13614.6|13618.5|13616.5|13616|13614|17
1646991210000|2022-03-11 09:33:30|13616.7|13614.7|13618.2|13616.2|13618.6|13616.6|13616.1|13614.1|18
1646991220000|2022-03-11 09:33:40|13618.4|13616.4|13619.5|13617.5|13620|13618|13618|13616|5
1646991230000|2022-03-11 09:33:50|13619.4|13617.4|13621|13619|13621|13619|13619.4|13617.4|19
1646991240000|2022-03-11 09:34:00|13621.2|13619.2|13624.2|13622.2|13624.6|13622.6|13621.1|13619.1|36
1646991250000|2022-03-11 09:34:10|13624|13622|13624.9|13622.9|13625.1|13623.1|13624|13622|6
1646991260000|2022-03-11 09:34:20|13624.7|13622.7|13628|13626|13628.1|13626.1|13624.5|13622.5|26
1646991270000|2022-03-11 09:34:30|13628.1|13626.1|13626.6|13624.6|13629.2|13627.2|13626.2|13624.2|22
1646991280000|2022-03-11 09:34:40|13626.5|13624.5|13627.7|13625.7|13627.7|13625.7|13624.9|13622.9|24
1646991290000|2022-03-11 09:34:50|13627.5|13625.5|13626.4|13624.4|13628.4|13626.4|13626.4|13624.4|14
1646991300000|2022-03-11 09:35:00|13626.5|13624.5|13628.4|13626.4|13628.7|13626.7|13625.4|13623.4|12
1646991310000|2022-03-11 09:35:10|13628.6|13626.6|13630|13628|13630|13628|13627.7|13625.7|12
1646991320000|2022-03-11 09:35:20|13628.2|13626.2|13629.7|13627.7|13630|13628|13628.1|13626.1|22
1646991330000|2022-03-11 09:35:30|13629.6|13627.6|13628.9|13626.9|13629.9|13627.9|13628.4|13626.4|8
1646991340000|2022-03-11 09:35:40|13628.4|13626.4|13624.1|13622.1|13628.9|13626.9|13623.6|13621.6|48
1646991350000|2022-03-11 09:35:50|13623.9|13621.9|13621.7|13619.7|13624.5|13622.5|13621.7|13619.7|11
1646991360000|2022-03-11 09:36:00|13622.2|13620.2|13625.7|13623.7|13626.1|13624.1|13622.2|13620.2|15
1646991370000|2022-03-11 09:36:10|13625.9|13623.9|13628.9|13626.9|13630.4|13628.4|13625.6|13623.6|39
1646991380000|2022-03-11 09:36:20|13629.2|13627.2|13626|13624|13630|13628|13625.6|13623.6|32
1646991390000|2022-03-11 09:36:30|13626.1|13624.1|13626.6|13624.6|13627.6|13625.6|13625.7|13623.7|4
1646991400000|2022-03-11 09:36:40|13623.5|13621.5|13622.9|13620.9|13624.4|13622.4|13622.9|13620.9|13
1646991410000|2022-03-11 09:36:50|13623|13621|13620.9|13618.9|13623.6|13621.6|13620.9|13618.9|12
1646991420000|2022-03-11 09:37:00|13621|13619|13619|13617|13621.4|13619.4|13618.9|13616.9|29
1646991430000|2022-03-11 09:37:10|13619.1|13617.1|13621.4|13619.4|13621.9|13619.9|13619|13617|32
1646991440000|2022-03-11 09:37:20|13621.2|13619.2|13622.2|13620.2|13622.4|13620.4|13621.1|13619.1|3
1646991450000|2022-03-11 09:37:30|13622.9|13620.9|13621.9|13619.9|13623.5|13621.5|13621.9|13619.9|12
1646991460000|2022-03-11 09:37:40|13622|13620|13622.2|13620.2|13622.5|13620.5|13621.9|13619.9|3
1646991470000|2022-03-11 09:37:50|13622.4|13620.4|13624.4|13622.4|13625.1|13623.1|13622.4|13620.4|47
1646991480000|2022-03-11 09:38:00|13624.2|13622.2|13622.7|13620.7|13624.4|13622.4|13622.1|13620.1|7
1646991490000|2022-03-11 09:38:10|13622.6|13620.6|13620.7|13618.7|13624.4|13622.4|13620.5|13618.5|58
1646991500000|2022-03-11 09:38:20|13620.6|13618.6|13624.4|13622.4|13624.4|13622.4|13620.6|13618.6|8
1646991510000|2022-03-11 09:38:30|13624.2|13622.2|13624.5|13622.5|13624.7|13622.7|13623|13621|4
1646991520000|2022-03-11 09:38:40|13624|13622|13624.5|13622.5|13624.5|13622.5|13623.5|13621.5|8
1646991530000|2022-03-11 09:38:50|13624.4|13622.4|13624|13622|13624.5|13622.5|13623.2|13621.2|7
1646991540000|2022-03-11 09:39:00|13623.9|13621.9|13623.2|13621.2|13623.9|13621.9|13622.9|13620.9|22
1646991550000|2022-03-11 09:39:10|13622.6|13620.6|13624.7|13622.7|13624.7|13622.7|13622.6|13620.6|9
1646991560000|2022-03-11 09:39:20|13624.6|13622.6|13624.5|13622.5|13624.7|13622.7|13624|13622|9
1646991570000|2022-03-11 09:39:30|13624.6|13622.6|13624.9|13622.9|13625.5|13623.5|13624.5|13622.5|12
1646991580000|2022-03-11 09:39:40|13624.7|13622.7|13626|13624|13626.5|13624.5|13624.7|13622.7|7
1646991590000|2022-03-11 09:39:50|13626.1|13624.1|13625.6|13623.6|13626.5|13624.5|13625.5|13623.5|4
1646991600000|2022-03-11 09:40:00|13625.7|13623.7|13630|13628|13630|13628|13625.7|13623.7|25
1646991610000|2022-03-11 09:40:10|13630.1|13628.1|13630.7|13628.7|13631|13629|13629.7|13627.7|46
1646991620000|2022-03-11 09:40:20|13630.6|13628.6|13629.9|13627.9|13631.1|13629.1|13629.7|13627.7|8
1646991630000|2022-03-11 09:40:30|13629.7|13627.7|13628.4|13626.4|13629.9|13627.9|13625.5|13623.5|10
1646991640000|2022-03-11 09:40:40|13628.1|13626.1|13627.1|13625.1|13628.4|13626.4|13626.6|13624.6|14
1646991650000|2022-03-11 09:40:50|13627|13625|13629.4|13627.4|13629.4|13627.4|13627|13625|8
1646991660000|2022-03-11 09:41:00|13629.6|13627.6|13628.7|13626.7|13629.6|13627.6|13628.5|13626.5|4
1646991670000|2022-03-11 09:41:10|13628.4|13626.4|13628.2|13626.2|13629.5|13627.5|13627.9|13625.9|6
1646991680000|2022-03-11 09:41:20|13628.1|13626.1|13626.4|13624.4|13628.1|13626.1|13626.4|13624.4|4
1646991690000|2022-03-11 09:41:30|13626.5|13624.5|13626.1|13624.1|13626.7|13624.7|13625.7|13623.7|4
1646991700000|2022-03-11 09:41:40|13626.2|13624.2|13624.9|13622.9|13627.5|13625.5|13624.9|13622.9|10
1646991710000|2022-03-11 09:41:50|13625.1|13623.1|13621.7|13619.7|13625.1|13623.1|13621.2|13619.2|20
1646991720000|2022-03-11 09:42:00|13621.9|13619.9|13620|13618|13621.9|13619.9|13619.5|13617.5|11
1646991730000|2022-03-11 09:42:10|13619.9|13617.9|13618.2|13616.2|13619.9|13617.9|13617.5|13615.5|11
1646991740000|2022-03-11 09:42:20|13618.1|13616.1|13617.6|13615.6|13618.5|13616.5|13617.5|13615.5|12
1646991750000|2022-03-11 09:42:30|13617.4|13615.4|13618.5|13616.5|13619.2|13617.2|13617|13615|16
1646991760000|2022-03-11 09:42:40|13618.1|13616.1|13618.4|13616.4|13619|13617|13618.1|13616.1|1
1646991770000|2022-03-11 09:42:50|13618.6|13616.6|13619.6|13617.6|13619.9|13617.9|13618.6|13616.6|3
1646991780000|2022-03-11 09:43:00|13619.7|13617.7|13617.4|13615.4|13620.4|13618.4|13617|13615|13
1646991790000|2022-03-11 09:43:10|13617.1|13615.1|13617.5|13615.5|13617.6|13615.6|13616.9|13614.9|10
1646991800000|2022-03-11 09:43:20|13617.4|13615.4|13618.7|13616.7|13619.9|13617.9|13617.4|13615.4|10
1646991810000|2022-03-11 09:43:30|13619.1|13617.1|13621.9|13619.9|13621.9|13619.9|13619|13617|9
1646991820000|2022-03-11 09:43:40|13621.7|13619.7|13621.7|13619.7|13623.6|13621.6|13621.4|13619.4|9
1646991830000|2022-03-11 09:43:50|13621.6|13619.6|13622.5|13620.5|13623.1|13621.1|13620.1|13618.1|19
1646991840000|2022-03-11 09:44:00|13622.4|13620.4|13622.9|13620.9|13623.2|13621.2|13622.4|13620.4|7
1646991850000|2022-03-11 09:44:10|13623.1|13621.1|13625.9|13623.9|13626.4|13624.4|13622.9|13620.9|20
1646991860000|2022-03-11 09:44:20|13626|13624|13626.5|13624.5|13626.9|13624.9|13625.9|13623.9|2
1646991870000|2022-03-11 09:44:30|13626.4|13624.4|13623.9|13621.9|13626.6|13624.6|13623.7|13621.7|5
1646991880000|2022-03-11 09:44:40|13623.6|13621.6|13624.2|13622.2|13624.6|13622.6|13622.4|13620.4|29
1646991890000|2022-03-11 09:44:50|13624.4|13622.4|13627.6|13625.6|13627.7|13625.7|13624.4|13622.4|9
1646991900000|2022-03-11 09:45:00|13627.2|13625.2|13627.7|13625.7|13629.2|13627.2|13627.2|13625.2|12
1646991910000|2022-03-11 09:45:10|13627.9|13625.9|13628.1|13626.1|13628.9|13626.9|13627.4|13625.4|10
1646991920000|2022-03-11 09:45:20|13628|13626|13627.4|13625.4|13628.5|13626.5|13627.2|13625.2|6
1646991930000|2022-03-11 09:45:30|13627.2|13625.2|13629.5|13627.5|13629.9|13627.9|13627.2|13625.2|31
1646991940000|2022-03-11 09:45:40|13629.4|13627.4|13632.4|13630.4|13632.5|13630.5|13629|13627|20
1646991950000|2022-03-11 09:45:50|13632.5|13630.5|13633|13631|13633.1|13631.1|13632.1|13630.1|10
1646991960000|2022-03-11 09:46:00|13632.7|13630.7|13633.9|13631.9|13633.9|13631.9|13632.6|13630.6|23
1646991970000|2022-03-11 09:46:10|13634.2|13632.2|13636.7|13634.7|13637|13635|13634.2|13632.2|46
1646991980000|2022-03-11 09:46:20|13636.9|13634.9|13637.6|13635.6|13638.4|13636.4|13636|13634|33
1646991990000|2022-03-11 09:46:30|13637.1|13635.1|13637|13635|13638|13636|13636.9|13634.9|9
1646992000000|2022-03-11 09:46:40|13636.9|13634.9|13639.2|13637.2|13639.2|13637.2|13636|13634|31
1646992010000|2022-03-11 09:46:50|13639.1|13637.1|13639.6|13637.6|13640.1|13638.1|13639.1|13637.1|12
1646992020000|2022-03-11 09:47:00|13639.5|13637.5|13639.2|13637.2|13639.6|13637.6|13639.1|13637.1|13
1646992030000|2022-03-11 09:47:10|13639.1|13637.1|13638.7|13636.7|13639.2|13637.2|13638.1|13636.1|8
1646992040000|2022-03-11 09:47:20|13638.9|13636.9|13638.7|13636.7|13639.1|13637.1|13637.9|13635.9|17
1646992050000|2022-03-11 09:47:30|13638.6|13636.6|13638.6|13636.6|13638.7|13636.7|13638.4|13636.4|3
1646992060000|2022-03-11 09:47:40|13638.7|13636.7|13638.6|13636.6|13639.4|13637.4|13638.6|13636.6|6
1646992070000|2022-03-11 09:47:50|13638.4|13636.4|13638.6|13636.6|13638.7|13636.7|13637.6|13635.6|8
1646992080000|2022-03-11 09:48:00|13638.7|13636.7|13639.2|13637.2|13639.7|13637.7|13638.6|13636.6|13
1646992090000|2022-03-11 09:48:10|13639|13637|13639.4|13637.4|13639.6|13637.6|13639|13637|4
1646992100000|2022-03-11 09:48:20|13639.6|13637.6|13642.6|13640.6|13642.6|13640.6|13639.6|13637.6|10
1646992110000|2022-03-11 09:48:30|13644|13642|13644.6|13642.6|13645|13643|13643.7|13641.7|29
1646992120000|2022-03-11 09:48:40|13644.1|13642.1|13641.7|13639.7|13644.2|13642.2|13641.5|13639.5|16
1646992130000|2022-03-11 09:48:50|13641.9|13639.9|13639.5|13637.5|13642.1|13640.1|13639.5|13637.5|52
1646992140000|2022-03-11 09:49:00|13639.6|13637.6|13642.1|13640.1|13642.2|13640.2|13639.5|13637.5|16
1646992150000|2022-03-11 09:49:10|13642.4|13640.4|13645.2|13643.2|13645.2|13643.2|13642.4|13640.4|6
1646992160000|2022-03-11 09:49:20|13644.9|13642.9|13645.2|13643.2|13646.1|13644.1|13644.7|13642.7|15
1646992170000|2022-03-11 09:49:30|13645.4|13643.4|13645.2|13643.2|13646.1|13644.1|13645.1|13643.1|11
1646992180000|2022-03-11 09:49:40|13645.4|13643.4|13646.2|13644.2|13646.4|13644.4|13645.4|13643.4|13
1646992190000|2022-03-11 09:49:50|13646.4|13644.4|13646.4|13644.4|13646.5|13644.5|13645.2|13643.2|23
1646992200000|2022-03-11 09:50:00|13646.5|13644.5|13649.6|13647.6|13650.1|13648.1|13646.4|13644.4|58
1646992210000|2022-03-11 09:50:10|13649.5|13647.5|13648.9|13646.9|13649.7|13647.7|13648.7|13646.7|16
1646992220000|2022-03-11 09:50:20|13649.2|13647.2|13646.6|13644.6|13649.4|13647.4|13646.5|13644.5|33
1646992230000|2022-03-11 09:50:30|13645|13643|13645|13643|13645.2|13643.2|13644|13642|43
1646992240000|2022-03-11 09:50:40|13644.9|13642.9|13642.9|13640.9|13644.9|13642.9|13642|13640|50
1646992250000|2022-03-11 09:50:50|13642.7|13640.7|13643.5|13641.5|13643.9|13641.9|13642.7|13640.7|17
1646992260000|2022-03-11 09:51:00|13643.6|13641.6|13644.6|13642.6|13644.9|13642.9|13643.5|13641.5|9
1646992270000|2022-03-11 09:51:10|13644.9|13642.9|13644.7|13642.7|13644.9|13642.9|13644.7|13642.7|1
1646992280000|2022-03-11 09:51:20|13644.6|13642.6|13644.9|13642.9|13645.2|13643.2|13644.4|13642.4|9
1646992290000|2022-03-11 09:51:30|13644.7|13642.7|13647.6|13645.6|13647.7|13645.7|13642.1|13640.1|52
1646992300000|2022-03-11 09:51:40|13647.5|13645.5|13644.5|13642.5|13647.6|13645.6|13644.2|13642.2|26
1646992310000|2022-03-11 09:51:50|13644.4|13642.4|13644.1|13642.1|13644.9|13642.9|13643.1|13641.1|17
1646992320000|2022-03-11 09:52:00|13644|13642|13644|13642|13644.5|13642.5|13643.6|13641.6|4
1646992330000|2022-03-11 09:52:10|13643.9|13641.9|13645.4|13643.4|13645.7|13643.7|13642.7|13640.7|26
1646992340000|2022-03-11 09:52:20|13645.7|13643.7|13643.9|13641.9|13645.7|13643.7|13643.9|13641.9|12
1646992350000|2022-03-11 09:52:30|13644|13642|13649.9|13647.9|13650.2|13648.2|13644|13642|31
1646992360000|2022-03-11 09:52:40|13649.7|13647.7|13649.6|13647.6|13650.9|13648.9|13649.2|13647.2|18
1646992370000|2022-03-11 09:52:50|13649.2|13647.2|13650.7|13648.7|13651|13649|13647.6|13645.6|32
1646992380000|2022-03-11 09:53:00|13650.9|13648.9|13654.2|13652.2|13654.4|13652.4|13650.6|13648.6|62
1646992390000|2022-03-11 09:53:10|13654.5|13652.5|13658.6|13656.6|13658.6|13656.6|13654.4|13652.4|55
1646992400000|2022-03-11 09:53:20|13658.5|13656.5|13656.2|13654.2|13658.6|13656.6|13656.2|13654.2|23
1646992410000|2022-03-11 09:53:30|13656.1|13654.1|13654|13652|13656.6|13654.6|13653|13651|31
1646992420000|2022-03-11 09:53:40|13653.9|13651.9|13655.4|13653.4|13655.5|13653.5|13653.9|13651.9|30
1646992430000|2022-03-11 09:53:50|13655.5|13653.5|13654.4|13652.4|13655.7|13653.7|13653.7|13651.7|11
1646992440000|2022-03-11 09:54:00|13654.9|13652.9|13654.7|13652.7|13655.6|13653.6|13654.6|13652.6|11
1646992450000|2022-03-11 09:54:10|13655.1|13653.1|13655.2|13653.2|13655.2|13653.2|13654.2|13652.2|15
1646992460000|2022-03-11 09:54:20|13655.4|13653.4|13654.9|13652.9|13655.5|13653.5|13654.6|13652.6|13
1646992470000|2022-03-11 09:54:30|13654.7|13652.7|13653.7|13651.7|13654.7|13652.7|13651.9|13649.9|26
1646992480000|2022-03-11 09:54:40|13654|13652|13653.7|13651.7|13655.6|13653.6|13653.6|13651.6|6
1646992490000|2022-03-11 09:54:50|13653.6|13651.6|13652.9|13650.9|13653.7|13651.7|13652.9|13650.9|9
1646992500000|2022-03-11 09:55:00|13653|13651|13651.5|13649.5|13653|13651|13651.5|13649.5|25
1646992510000|2022-03-11 09:55:10|13651.6|13649.6|13649.6|13647.6|13652.5|13650.5|13648.4|13646.4|43
1646992520000|2022-03-11 09:55:20|13649.7|13647.7|13648.1|13646.1|13649.9|13647.9|13648.1|13646.1|12
1646992530000|2022-03-11 09:55:30|13648.2|13646.2|13648.2|13646.2|13649.5|13647.5|13647.9|13645.9|24
1646992540000|2022-03-11 09:55:40|13648.4|13646.4|13648.4|13646.4|13648.6|13646.6|13648.2|13646.2|5
1646992550000|2022-03-11 09:55:50|13648.5|13646.5|13649|13647|13649|13647|13648.2|13646.2|6
1646992560000|2022-03-11 09:56:00|13648.9|13646.9|13648.9|13646.9|13648.9|13646.9|13647.9|13645.9|12
1646992570000|2022-03-11 09:56:10|13648.7|13646.7|13649.1|13647.1|13649.4|13647.4|13648.5|13646.5|7
1646992580000|2022-03-11 09:56:20|13649.4|13647.4|13650.6|13648.6|13650.9|13648.9|13649.4|13647.4|7
1646992590000|2022-03-11 09:56:30|13650.9|13648.9|13650.5|13648.5|13651.4|13649.4|13650.5|13648.5|8
1646992600000|2022-03-11 09:56:40|13650.6|13648.6|13650.6|13648.6|13650.7|13648.7|13650.1|13648.1|1
1646992610000|2022-03-11 09:56:50|13650.9|13648.9|13648.6|13646.6|13650.9|13648.9|13648.5|13646.5|16
1646992620000|2022-03-11 09:57:00|13648.7|13646.7|13647.4|13645.4|13648.7|13646.7|13647.2|13645.2|9
1646992630000|2022-03-11 09:57:10|13647.2|13645.2|13648.1|13646.1|13649.5|13647.5|13646.4|13644.4|33
1646992640000|2022-03-11 09:57:20|13648|13646|13648.2|13646.2|13649|13647|13647.7|13645.7|9
1646992650000|2022-03-11 09:57:30|13648.5|13646.5|13647.6|13645.6|13649.4|13647.4|13647.4|13645.4|11
1646992660000|2022-03-11 09:57:40|13648.2|13646.2|13649.7|13647.7|13651.4|13649.4|13648.2|13646.2|20
1646992670000|2022-03-11 09:57:50|13649.6|13647.6|13648.5|13646.5|13649.6|13647.6|13648.4|13646.4|2
1646992680000|2022-03-11 09:58:00|13647.2|13645.2|13646.4|13644.4|13648.5|13646.5|13646.1|13644.1|18
1646992690000|2022-03-11 09:58:10|13646.2|13644.2|13648.4|13646.4|13648.4|13646.4|13646.1|13644.1|7
1646992700000|2022-03-11 09:58:20|13648.5|13646.5|13647.5|13645.5|13648.5|13646.5|13647.4|13645.4|6
1646992710000|2022-03-11 09:58:30|13647.4|13645.4|13646|13644|13647.5|13645.5|13646|13644|7
1646992720000|2022-03-11 09:58:40|13646.1|13644.1|13646.9|13644.9|13646.9|13644.9|13645.6|13643.6|16
1646992730000|2022-03-11 09:58:50|13646.7|13644.7|13645.2|13643.2|13646.9|13644.9|13645.1|13643.1|6
1646992740000|2022-03-11 09:59:00|13645.1|13643.1|13646.2|13644.2|13646.4|13644.4|13645.1|13643.1|1
1646992750000|2022-03-11 09:59:10|13646.1|13644.1|13645.9|13643.9|13646.1|13644.1|13644.9|13642.9|7
1646992760000|2022-03-11 09:59:20|13646|13644|13647.1|13645.1|13647.1|13645.1|13645.7|13643.7|3
1646992770000|2022-03-11 09:59:30|13646.9|13644.9|13646|13644|13646.9|13644.9|13646|13644|5
1646992780000|2022-03-11 09:59:40|13645.1|13643.1|13644.6|13642.6|13645.1|13643.1|13644.1|13642.1|6
1646992790000|2022-03-11 09:59:50|13644.7|13642.7|13644.4|13642.4|13645.9|13643.9|13644.2|13642.2|15
1646992800000|2022-03-11 10:00:00|13644.5|13642.5|13646.6|13644.6|13646.9|13644.9|13644.5|13642.5|7
1646992810000|2022-03-11 10:00:10|13646.7|13644.7|13646.6|13644.6|13647|13645|13646.6|13644.6|10
1646992820000|2022-03-11 10:00:20|13646.7|13644.7|13651|13649|13651.5|13649.5|13646.6|13644.6|74
1646992830000|2022-03-11 10:00:30|13650.7|13648.7|13651|13649|13651|13649|13649.6|13647.6|12
1646992840000|2022-03-11 10:00:40|13650.7|13648.7|13651|13649|13652|13650|13650.4|13648.4|10
1646992850000|2022-03-11 10:00:50|13651.1|13649.1|13652.2|13650.2|13652.4|13650.4|13651|13649|9
1646992860000|2022-03-11 10:01:00|13653|13651|13654.5|13652.5|13655|13653|13653|13651|23
1646992870000|2022-03-11 10:01:10|13655.1|13653.1|13655|13653|13655.4|13653.4|13654.7|13652.7|10
1646992880000|2022-03-11 10:01:20|13655.1|13653.1|13659.6|13657.6|13659.6|13657.6|13654.6|13652.6|62
1646992890000|2022-03-11 10:01:30|13659.4|13657.4|13655.6|13653.6|13659.4|13657.4|13655.6|13653.6|20
1646992900000|2022-03-11 10:01:40|13655.5|13653.5|13657.6|13655.6|13658.4|13656.4|13655.5|13653.5|19
1646992910000|2022-03-11 10:01:50|13657.5|13655.5|13659.5|13657.5|13659.5|13657.5|13657.2|13655.2|15
1646992920000|2022-03-11 10:02:00|13660|13658|13663|13661|13663.4|13661.4|13660|13658|83
1646992930000|2022-03-11 10:02:10|13663.1|13661.1|13664.9|13662.9|13664.9|13662.9|13662.7|13660.7|22
1646992940000|2022-03-11 10:02:20|13665|13663|13668.1|13666.1|13671.5|13669.5|13664.9|13662.9|203
1646992950000|2022-03-11 10:02:30|13668.5|13666.5|13668.4|13666.4|13669.6|13667.6|13667.5|13665.5|33
1646992960000|2022-03-11 10:02:40|13668.2|13666.2|13669|13667|13669.4|13667.4|13667.5|13665.5|47
1646992970000|2022-03-11 10:02:50|13669.2|13667.2|13669.4|13667.4|13670.2|13668.2|13668.7|13666.7|20
1646992980000|2022-03-11 10:03:00|13669.2|13667.2|13669|13667|13669.2|13667.2|13666.9|13664.9|16
1646992990000|2022-03-11 10:03:10|13668.9|13666.9|13667.9|13665.9|13668.9|13666.9|13665.7|13663.7|15
1646993000000|2022-03-11 10:03:20|13667.7|13665.7|13667.5|13665.5|13668.5|13666.5|13667.5|13665.5|11
1646993010000|2022-03-11 10:03:30|13667.2|13665.2|13666.4|13664.4|13667.9|13665.9|13666.4|13664.4|31
1646993020000|2022-03-11 10:03:40|13666.2|13664.2|13667.4|13665.4|13668.1|13666.1|13665.7|13663.7|22
1646993030000|2022-03-11 10:03:50|13667.1|13665.1|13667.1|13665.1|13667.2|13665.2|13664.5|13662.5|29
1646993040000|2022-03-11 10:04:00|13667.2|13665.2|13666.7|13664.7|13667.9|13665.9|13666.4|13664.4|17
1646993050000|2022-03-11 10:04:10|13666.5|13664.5|13664.9|13662.9|13666.9|13664.9|13663.4|13661.4|32
1646993060000|2022-03-11 10:04:20|13665.2|13663.2|13667.7|13665.7|13667.9|13665.9|13665|13663|35
1646993070000|2022-03-11 10:04:30|13667.9|13665.9|13671.5|13669.5|13672|13670|13667.7|13665.7|38
1646993080000|2022-03-11 10:04:40|13671.4|13669.4|13674.9|13672.9|13675|13673|13670.7|13668.7|51
1646993090000|2022-03-11 10:04:50|13675|13673|13678.2|13676.2|13678.2|13676.2|13674.9|13672.9|40
1646993100000|2022-03-11 10:05:00|13678.5|13676.5|13678.5|13676.5|13680.7|13678.7|13677.1|13675.1|73
1646993110000|2022-03-11 10:05:10|13678.6|13676.6|13680.4|13678.4|13680.4|13678.4|13678|13676|85
1646993120000|2022-03-11 10:05:20|13680.7|13678.7|13682|13680|13682|13680|13680.6|13678.6|43
1646993130000|2022-03-11 10:05:30|13682.2|13680.2|13685.2|13683.2|13685.2|13683.2|13681.7|13679.7|58
1646993140000|2022-03-11 10:05:40|13685.4|13683.4|13686.4|13684.4|13686.5|13684.5|13684.9|13682.9|67
1646993150000|2022-03-11 10:05:50|13686.6|13684.6|13686.9|13684.9|13687.1|13685.1|13686.6|13684.6|41
1646993160000|2022-03-11 10:06:00|13687|13685|13682.2|13680.2|13687.4|13685.4|13681.2|13679.2|52
1646993170000|2022-03-11 10:06:10|13682.1|13680.1|13673.2|13671.2|13682.1|13680.1|13673.2|13671.2|120
1646993180000|2022-03-11 10:06:20|13672.9|13670.9|13672.9|13670.9|13676|13674|13672.7|13670.7|34
1646993190000|2022-03-11 10:06:30|13672.7|13670.7|13671.4|13669.4|13672.7|13670.7|13671.1|13669.1|27
1646993200000|2022-03-11 10:06:40|13670.7|13668.7|13670.2|13668.2|13671.6|13669.6|13669.9|13667.9|38
1646993210000|2022-03-11 10:06:50|13669.7|13667.7|13670|13668|13671.6|13669.6|13669.1|13667.1|41
1646993220000|2022-03-11 10:07:00|13669.7|13667.7|13670|13668|13670.1|13668.1|13669.1|13667.1|12
1646993230000|2022-03-11 10:07:10|13670.1|13668.1|13670.1|13668.1|13670.4|13668.4|13669.5|13667.5|13
1646993240000|2022-03-11 10:07:20|13670.4|13668.4|13670.7|13668.7|13671.2|13669.2|13670.2|13668.2|26
1646993250000|2022-03-11 10:07:30|13670.6|13668.6|13670.6|13668.6|13670.6|13668.6|13670.2|13668.2|6
1646993260000|2022-03-11 10:07:40|13670.7|13668.7|13670|13668|13670.7|13668.7|13669.7|13667.7|3
1646993270000|2022-03-11 10:07:50|13669.9|13667.9|13670|13668|13671|13669|13669.6|13667.6|11
1646993280000|2022-03-11 10:08:00|13670.1|13668.1|13671.2|13669.2|13671.2|13669.2|13669.5|13667.5|10
1646993290000|2022-03-11 10:08:10|13671.1|13669.1|13670.5|13668.5|13671.2|13669.2|13670|13668|9
1646993300000|2022-03-11 10:08:20|13670.9|13668.9|13671.6|13669.6|13672.2|13670.2|13670.5|13668.5|13
1646993310000|2022-03-11 10:08:30|13671.7|13669.7|13672.1|13670.1|13672.9|13670.9|13671.7|13669.7|8
1646993320000|2022-03-11 10:08:40|13672.2|13670.2|13672.2|13670.2|13672.6|13670.6|13671|13669|5
1646993330000|2022-03-11 10:08:50|13672.1|13670.1|13672.5|13670.5|13672.6|13670.6|13671.5|13669.5|7
1646993340000|2022-03-11 10:09:00|13672.4|13670.4|13672.1|13670.1|13672.5|13670.5|13671.7|13669.7|5
1646993350000|2022-03-11 10:09:10|13672.2|13670.2|13673.2|13671.2|13673.2|13671.2|13672|13670|16
1646993360000|2022-03-11 10:09:20|13673.4|13671.4|13674.4|13672.4|13674.6|13672.6|13672.9|13670.9|13
1646993370000|2022-03-11 10:09:30|13674.2|13672.2|13672.4|13670.4|13674.6|13672.6|13672.2|13670.2|18
1646993380000|2022-03-11 10:09:40|13672.5|13670.5|13670.4|13668.4|13672.6|13670.6|13670.2|13668.2|36
1646993390000|2022-03-11 10:09:50|13670.1|13668.1|13669.5|13667.5|13670.2|13668.2|13669.1|13667.1|19
1646993400000|2022-03-11 10:10:00|13669.4|13667.4|13668.6|13666.6|13669.4|13667.4|13668.5|13666.5|12
1646993410000|2022-03-11 10:10:10|13668.5|13666.5|13668.6|13666.6|13669.4|13667.4|13668.1|13666.1|11
1646993420000|2022-03-11 10:10:20|13668.1|13666.1|13665.6|13663.6|13668.2|13666.2|13665.6|13663.6|59
1646993430000|2022-03-11 10:10:30|13665.5|13663.5|13665.7|13663.7|13666|13664|13664.1|13662.1|25
1646993440000|2022-03-11 10:10:40|13665.6|13663.6|13663.6|13661.6|13665.7|13663.7|13663.1|13661.1|12
1646993450000|2022-03-11 10:10:50|13663.7|13661.7|13664.2|13662.2|13664.5|13662.5|13663.5|13661.5|14
1646993460000|2022-03-11 10:11:00|13664.1|13662.1|13663.6|13661.6|13664.2|13662.2|13663.5|13661.5|13
1646993470000|2022-03-11 10:11:10|13663.7|13661.7|13664.6|13662.6|13664.7|13662.7|13663.6|13661.6|8
1646993480000|2022-03-11 10:11:20|13664.5|13662.5|13664.7|13662.7|13666.5|13664.5|13664.5|13662.5|11
1646993490000|2022-03-11 10:11:30|13664.6|13662.6|13664.9|13662.9|13665.2|13663.2|13663|13661|36
1646993500000|2022-03-11 10:11:40|13664.7|13662.7|13663.7|13661.7|13665.1|13663.1|13662.9|13660.9|14
1646993510000|2022-03-11 10:11:50|13663.4|13661.4|13661.9|13659.9|13663.4|13661.4|13661.6|13659.6|13
1646993520000|2022-03-11 10:12:00|13661.7|13659.7|13659.2|13657.2|13662|13660|13659.2|13657.2|17
1646993530000|2022-03-11 10:12:10|13659.5|13657.5|13659.4|13657.4|13659.6|13657.6|13658.9|13656.9|14
1646993540000|2022-03-11 10:12:20|13659.2|13657.2|13659.9|13657.9|13661.2|13659.2|13659.1|13657.1|14
1646993550000|2022-03-11 10:12:30|13659.7|13657.7|13660.5|13658.5|13661.2|13659.2|13659.2|13657.2|17
1646993560000|2022-03-11 10:12:40|13660.4|13658.4|13661.4|13659.4|13663.1|13661.1|13660|13658|15
1646993570000|2022-03-11 10:12:50|13661.6|13659.6|13662|13660|13662.5|13660.5|13661.6|13659.6|5
1646993580000|2022-03-11 10:13:00|13662.1|13660.1|13662.2|13660.2|13662.2|13660.2|13660.2|13658.2|7
1646993590000|2022-03-11 10:13:10|13662|13660|13661.2|13659.2|13662.6|13660.6|13661.2|13659.2|4
1646993600000|2022-03-11 10:13:20|13661.1|13659.1|13661.5|13659.5|13661.5|13659.5|13660.2|13658.2|3
1646993610000|2022-03-11 10:13:30|13661.4|13659.4|13660.2|13658.2|13661.4|13659.4|13660.1|13658.1|6
1646993620000|2022-03-11 10:13:40|13660.4|13658.4|13659.2|13657.2|13661.1|13659.1|13659|13657|28
1646993630000|2022-03-11 10:13:50|13659|13657|13660.1|13658.1|13661.2|13659.2|13659|13657|12
1646993640000|2022-03-11 10:14:00|13660|13658|13659.7|13657.7|13660.9|13658.9|13659.6|13657.6|19
1646993650000|2022-03-11 10:14:10|13659.6|13657.6|13659.1|13657.1|13659.7|13657.7|13659|13657|66
1646993660000|2022-03-11 10:14:20|13659|13657|13661.2|13659.2|13661.6|13659.6|13658.7|13656.7|20
1646993670000|2022-03-11 10:14:30|13661.1|13659.1|13658.1|13656.1|13661.1|13659.1|13658|13656|26
1646993680000|2022-03-11 10:14:40|13658.2|13656.2|13659.6|13657.6|13659.9|13657.9|13658.2|13656.2|23
1646993690000|2022-03-11 10:14:50|13659|13657|13659.9|13657.9|13659.9|13657.9|13659|13657|15
1646993700000|2022-03-11 10:15:00|13659.7|13657.7|13661|13659|13661|13659|13659.2|13657.2|17
1646993710000|2022-03-11 10:15:10|13661.1|13659.1|13664|13662|13666.6|13664.6|13661.1|13659.1|169
1646993720000|2022-03-11 10:15:20|13664.1|13662.1|13662.1|13660.1|13665.9|13663.9|13661.6|13659.6|32
1646993730000|2022-03-11 10:15:30|13661.6|13659.6|13661.9|13659.9|13662.1|13660.1|13661.6|13659.6|27
1646993740000|2022-03-11 10:15:40|13662.1|13660.1|13667.4|13665.4|13668.4|13666.4|13660.6|13658.6|123
1646993750000|2022-03-11 10:15:50|13666.2|13664.2|13666|13664|13666.6|13664.6|13665.7|13663.7|70
1646993760000|2022-03-11 10:16:00|13666.1|13664.1|13666.2|13664.2|13667.2|13665.2|13666.1|13664.1|7
1646993770000|2022-03-11 10:16:10|13666.1|13664.1|13666.7|13664.7|13666.7|13664.7|13664.9|13662.9|9
1646993780000|2022-03-11 10:16:20|13666.6|13664.6|13666.7|13664.7|13666.7|13664.7|13666.4|13664.4|0
1646993790000|2022-03-11 10:16:30|13666.6|13664.6|13667.1|13665.1|13667.2|13665.2|13666.4|13664.4|4
1646993800000|2022-03-11 10:16:40|13666.9|13664.9|13666.4|13664.4|13666.9|13664.9|13666.1|13664.1|24
1646993810000|2022-03-11 10:16:50|13666.1|13664.1|13667.5|13665.5|13667.5|13665.5|13666.1|13664.1|2
1646993820000|2022-03-11 10:17:00|13667.6|13665.6|13668.2|13666.2|13668.9|13666.9|13667.6|13665.6|14
1646993830000|2022-03-11 10:17:10|13668.4|13666.4|13665|13663|13668.5|13666.5|13664.9|13662.9|7
1646993840000|2022-03-11 10:17:20|13664.5|13662.5|13661.1|13659.1|13664.5|13662.5|13660.7|13658.7|37
1646993850000|2022-03-11 10:17:30|13661.2|13659.2|13660.7|13658.7|13661.9|13659.9|13659.2|13657.2|27
1646993860000|2022-03-11 10:17:40|13660.6|13658.6|13661.7|13659.7|13661.7|13659.7|13660.5|13658.5|6
1646993870000|2022-03-11 10:17:50|13661|13659|13661.2|13659.2|13661.7|13659.7|13660.6|13658.6|5
1646993880000|2022-03-11 10:18:00|13661|13659|13661.2|13659.2|13661.7|13659.7|13661|13659|5
1646993890000|2022-03-11 10:18:10|13661.4|13659.4|13661.5|13659.5|13661.9|13659.9|13661.2|13659.2|3
1646993900000|2022-03-11 10:18:20|13661.6|13659.6|13657.1|13655.1|13661.7|13659.7|13657.1|13655.1|32
1646993910000|2022-03-11 10:18:30|13657.2|13655.2|13660|13658|13660.1|13658.1|13657.2|13655.2|12
1646993920000|2022-03-11 10:18:40|13660.1|13658.1|13660.2|13658.2|13660.5|13658.5|13659.7|13657.7|4
1646993930000|2022-03-11 10:18:50|13660|13658|13659.7|13657.7|13660.6|13658.6|13659.6|13657.6|2
1646993940000|2022-03-11 10:19:00|13659.2|13657.2|13656.7|13654.7|13659.2|13657.2|13655.9|13653.9|18
1646993950000|2022-03-11 10:19:10|13656.9|13654.9|13657.2|13655.2|13657.9|13655.9|13656.9|13654.9|3
1646993960000|2022-03-11 10:19:20|13657|13655|13656.4|13654.4|13657|13655|13656.2|13654.2|5
1646993970000|2022-03-11 10:19:30|13656.2|13654.2|13656.2|13654.2|13656.4|13654.4|13655.7|13653.7|25
1646993980000|2022-03-11 10:19:40|13656.1|13654.1|13656.5|13654.5|13657.1|13655.1|13655.9|13653.9|14
1646993990000|2022-03-11 10:19:50|13656.6|13654.6|13657.7|13655.7|13657.7|13655.7|13655.4|13653.4|8
1646994000000|2022-03-11 10:20:00|13657.6|13655.6|13657.2|13655.2|13658.4|13656.4|13655.1|13653.1|21
1646994010000|2022-03-11 10:20:10|13657.1|13655.1|13654.7|13652.7|13658.4|13656.4|13654.2|13652.2|18
1646994020000|2022-03-11 10:20:20|13654.2|13652.2|13655.1|13653.1|13655.4|13653.4|13653.7|13651.7|20
1646994030000|2022-03-11 10:20:30|13654.9|13652.9|13655.9|13653.9|13657.6|13655.6|13654.2|13652.2|11
1646994040000|2022-03-11 10:20:40|13655.6|13653.6|13656.4|13654.4|13656.6|13654.6|13655.6|13653.6|5
1646994050000|2022-03-11 10:20:50|13656.2|13654.2|13656.5|13654.5|13657.7|13655.7|13655.7|13653.7|9
1646994060000|2022-03-11 10:21:00|13657|13655|13657.2|13655.2|13657.6|13655.6|13656.5|13654.5|6
1646994070000|2022-03-11 10:21:10|13657|13655|13657.5|13655.5|13658|13656|13657|13655|9
1646994080000|2022-03-11 10:21:20|13657.4|13655.4|13657|13655|13657.4|13655.4|13654.6|13652.6|10
1646994090000|2022-03-11 10:21:30|13657.2|13655.2|13657.6|13655.6|13658.1|13656.1|13656|13654|5
1646994100000|2022-03-11 10:21:40|13657.9|13655.9|13656.7|13654.7|13657.9|13655.9|13656.7|13654.7|13
1646994110000|2022-03-11 10:21:50|13656.5|13654.5|13654.5|13652.5|13656.5|13654.5|13654|13652|7
1646994120000|2022-03-11 10:22:00|13654.6|13652.6|13654.2|13652.2|13655.5|13653.5|13654.1|13652.1|4
1646994130000|2022-03-11 10:22:10|13654.4|13652.4|13654.6|13652.6|13655.5|13653.5|13654.4|13652.4|8
1646994140000|2022-03-11 10:22:20|13654.5|13652.5|13654.4|13652.4|13654.9|13652.9|13654.4|13652.4|5
1646994150000|2022-03-11 10:22:30|13654.5|13652.5|13654.5|13652.5|13654.9|13652.9|13654.4|13652.4|1
1646994160000|2022-03-11 10:22:40|13654.4|13652.4|13655.1|13653.1|13655.4|13653.4|13654.4|13652.4|2
1646994170000|2022-03-11 10:22:50|13655.2|13653.2|13654|13652|13655.2|13653.2|13654|13652|4
1646994180000|2022-03-11 10:23:00|13654.1|13652.1|13654.1|13652.1|13654.7|13652.7|13654|13652|10
1646994190000|2022-03-11 10:23:10|13654|13652|13654|13652|13654.4|13652.4|13653.7|13651.7|6
1646994200000|2022-03-11 10:23:20|13654.1|13652.1|13653.2|13651.2|13654.4|13652.4|13652.9|13650.9|2
1646994210000|2022-03-11 10:23:30|13653.1|13651.1|13653.1|13651.1|13653.9|13651.9|13653.1|13651.1|6
1646994220000|2022-03-11 10:23:40|13653.4|13651.4|13654.9|13652.9|13655.1|13653.1|13653.1|13651.1|6
1646994230000|2022-03-11 10:23:50|13654.7|13652.7|13655|13653|13655.2|13653.2|13654.5|13652.5|0
1646994240000|2022-03-11 10:24:00|13655.1|13653.1|13656.6|13654.6|13657|13655|13655.1|13653.1|6
1646994250000|2022-03-11 10:24:10|13656.5|13654.5|13655.1|13653.1|13656.5|13654.5|13654.9|13652.9|4
1646994260000|2022-03-11 10:24:20|13655|13653|13655.7|13653.7|13655.7|13653.7|13654.7|13652.7|4
1646994270000|2022-03-11 10:24:30|13655.5|13653.5|13658.2|13656.2|13658.5|13656.5|13655|13653|32
1646994280000|2022-03-11 10:24:40|13658.1|13656.1|13657.5|13655.5|13658.4|13656.4|13657.5|13655.5|28
1646994290000|2022-03-11 10:24:50|13658.4|13656.4|13660.1|13658.1|13660.1|13658.1|13658.2|13656.2|21
1646994300000|2022-03-11 10:25:00|13660.2|13658.2|13663.7|13661.7|13664.5|13662.5|13659.9|13657.9|26
1646994310000|2022-03-11 10:25:10|13663.9|13661.9|13667.9|13665.9|13668.7|13666.7|13663.9|13661.9|22
1646994320000|2022-03-11 10:25:20|13668.1|13666.1|13668.4|13666.4|13669|13667|13667.5|13665.5|12
1646994330000|2022-03-11 10:25:30|13668.6|13666.6|13666.7|13664.7|13668.6|13666.6|13666.7|13664.7|9
1646994340000|2022-03-11 10:25:40|13666.9|13664.9|13668.7|13666.7|13668.7|13666.7|13666.9|13664.9|12
1646994350000|2022-03-11 10:25:50|13668.6|13666.6|13668.6|13666.6|13668.9|13666.9|13668|13666|4
1646994360000|2022-03-11 10:26:00|13668.5|13666.5|13670.4|13668.4|13670.5|13668.5|13668.2|13666.2|7
1646994370000|2022-03-11 10:26:10|13670.2|13668.2|13671.1|13669.1|13671.2|13669.2|13669.9|13667.9|11
1646994380000|2022-03-11 10:26:20|13671.2|13669.2|13669.7|13667.7|13671.7|13669.7|13669.1|13667.1|10
1646994390000|2022-03-11 10:26:30|13669.6|13667.6|13669.9|13667.9|13670.1|13668.1|13669.6|13667.6|2
1646994400000|2022-03-11 10:26:40|13669.7|13667.7|13670|13668|13671.9|13669.9|13669.1|13667.1|22
1646994410000|2022-03-11 10:26:50|13669.7|13667.7|13668.7|13666.7|13669.7|13667.7|13668|13666|9
1646994420000|2022-03-11 10:27:00|13668.9|13666.9|13671.5|13669.5|13672|13670|13668.9|13666.9|11
1646994430000|2022-03-11 10:27:10|13672|13670|13671|13669|13673|13671|13671|13669|22
1646994440000|2022-03-11 10:27:20|13671.4|13669.4|13672.7|13670.7|13673.1|13671.1|13670.7|13668.7|12
1646994450000|2022-03-11 10:27:30|13672.9|13670.9|13676.1|13674.1|13676.1|13674.1|13672.9|13670.9|15
1646994460000|2022-03-11 10:27:40|13676|13674|13676|13674|13676.2|13674.2|13675.1|13673.1|10
1646994470000|2022-03-11 10:27:50|13675.9|13673.9|13676.5|13674.5|13677.7|13675.7|13675|13673|40
1646994480000|2022-03-11 10:28:00|13676.4|13674.4|13676.7|13674.7|13676.7|13674.7|13675.9|13673.9|19
1646994490000|2022-03-11 10:28:10|13677.1|13675.1|13678|13676|13678.4|13676.4|13677|13675|18
1646994500000|2022-03-11 10:28:20|13677.9|13675.9|13679.5|13677.5|13679.6|13677.6|13677.7|13675.7|14
1646994510000|2022-03-11 10:28:30|13679.4|13677.4|13679|13677|13679.5|13677.5|13678.6|13676.6|10
1646994520000|2022-03-11 10:28:40|13678.9|13676.9|13678.1|13676.1|13679.2|13677.2|13677.9|13675.9|7
1646994530000|2022-03-11 10:28:50|13678|13676|13678.4|13676.4|13678.5|13676.5|13677.5|13675.5|9
1646994540000|2022-03-11 10:29:00|13679.5|13677.5|13676.4|13674.4|13679.5|13677.5|13675.6|13673.6|49
1646994550000|2022-03-11 10:29:10|13676.2|13674.2|13676.1|13674.1|13676.9|13674.9|13675.6|13673.6|21
1646994560000|2022-03-11 10:29:20|13676|13674|13676.1|13674.1|13676.2|13674.2|13675.5|13673.5|0
1646994570000|2022-03-11 10:29:30|13676.2|13674.2|13673.2|13671.2|13676.2|13674.2|13673|13671|12
1646994580000|2022-03-11 10:29:40|13673.1|13671.1|13675.6|13673.6|13675.6|13673.6|13671.4|13669.4|27
1646994590000|2022-03-11 10:29:50|13675.2|13673.2|13674.6|13672.6|13675.6|13673.6|13674.5|13672.5|6
1646994600000|2022-03-11 10:30:00|13674.5|13672.5|13675.7|13673.7|13676.7|13674.7|13674.5|13672.5|7
1646994610000|2022-03-11 10:30:10|13675.9|13673.9|13673.5|13671.5|13676.1|13674.1|13673.4|13671.4|12
1646994620000|2022-03-11 10:30:20|13673.6|13671.6|13673.6|13671.6|13673.6|13671.6|13672.7|13670.7|6
1646994630000|2022-03-11 10:30:30|13673.5|13671.5|13673.9|13671.9|13674|13672|13671.7|13669.7|12
1646994640000|2022-03-11 10:30:40|13673.7|13671.7|13672.5|13670.5|13674.2|13672.2|13672.4|13670.4|37
1646994650000|2022-03-11 10:30:50|13672.9|13670.9|13671.6|13669.6|13672.9|13670.9|13671.1|13669.1|6
1646994660000|2022-03-11 10:31:00|13672.2|13670.2|13671.5|13669.5|13672.4|13670.4|13671.2|13669.2|9
1646994670000|2022-03-11 10:31:10|13671.6|13669.6|13671.5|13669.5|13671.9|13669.9|13670.5|13668.5|29
1646994680000|2022-03-11 10:31:20|13671|13669|13675.6|13673.6|13677.5|13675.5|13670.7|13668.7|51
1646994690000|2022-03-11 10:31:30|13675.5|13673.5|13674.4|13672.4|13676|13674|13674.1|13672.1|21
1646994700000|2022-03-11 10:31:40|13674.2|13672.2|13676.5|13674.5|13676.5|13674.5|13673.5|13671.5|10
1646994710000|2022-03-11 10:31:50|13676.4|13674.4|13675.1|13673.1|13676.5|13674.5|13674.6|13672.6|10
1646994720000|2022-03-11 10:32:00|13675.2|13673.2|13673.7|13671.7|13675.4|13673.4|13673.7|13671.7|6
1646994730000|2022-03-11 10:32:10|13673.6|13671.6|13670.4|13668.4|13674.1|13672.1|13670.1|13668.1|15
1646994740000|2022-03-11 10:32:20|13670.2|13668.2|13672.4|13670.4|13672.9|13670.9|13669.1|13667.1|14
1646994750000|2022-03-11 10:32:30|13672.2|13670.2|13672.6|13670.6|13673.1|13671.1|13671.4|13669.4|1
1646994760000|2022-03-11 10:32:40|13672.4|13670.4|13672.9|13670.9|13673|13671|13671.4|13669.4|7
1646994770000|2022-03-11 10:32:50|13673|13671|13669.6|13667.6|13673|13671|13669.2|13667.2|25
1646994780000|2022-03-11 10:33:00|13669.7|13667.7|13670.1|13668.1|13670.4|13668.4|13669.6|13667.6|18
1646994790000|2022-03-11 10:33:10|13670|13668|13672|13670|13672|13670|13670|13668|12
1646994800000|2022-03-11 10:33:20|13671.2|13669.2|13669.2|13667.2|13671.2|13669.2|13668.5|13666.5|7
1646994810000|2022-03-11 10:33:30|13669.4|13667.4|13670.7|13668.7|13670.7|13668.7|13667.4|13665.4|34
1646994820000|2022-03-11 10:33:40|13670.4|13668.4|13672.7|13670.7|13672.9|13670.9|13670.4|13668.4|14
1646994830000|2022-03-11 10:33:50|13672.6|13670.6|13670.9|13668.9|13672.7|13670.7|13670.6|13668.6|9
1646994840000|2022-03-11 10:34:00|13670.7|13668.7|13670.9|13668.9|13671.1|13669.1|13670.6|13668.6|6
1646994850000|2022-03-11 10:34:10|13670.7|13668.7|13672.2|13670.2|13672.6|13670.6|13670.7|13668.7|7
1646994860000|2022-03-11 10:34:20|13671.7|13669.7|13672.4|13670.4|13673.1|13671.1|13671.7|13669.7|40
1646994870000|2022-03-11 10:34:30|13672|13670|13672|13670|13672.4|13670.4|13671.4|13669.4|6
1646994880000|2022-03-11 10:34:40|13671.2|13669.2|13671.7|13669.7|13671.7|13669.7|13671.2|13669.2|2
1646994890000|2022-03-11 10:34:50|13671.6|13669.6|13670.9|13668.9|13671.7|13669.7|13670.6|13668.6|0
1646994900000|2022-03-11 10:35:00|13670.7|13668.7|13671|13669|13671.1|13669.1|13670.7|13668.7|4
1646994910000|2022-03-11 10:35:10|13670.9|13668.9|13669.4|13667.4|13671|13669|13668.5|13666.5|24
1646994920000|2022-03-11 10:35:20|13669.6|13667.6|13669.7|13667.7|13669.7|13667.7|13668.4|13666.4|5
1646994930000|2022-03-11 10:35:30|13670|13668|13668.2|13666.2|13671|13669|13668.1|13666.1|5
1646994940000|2022-03-11 10:35:40|13668.5|13666.5|13669.9|13667.9|13670.6|13668.6|13668.5|13666.5|6
1646994950000|2022-03-11 10:35:50|13670|13668|13670.5|13668.5|13670.7|13668.7|13670|13668|7
1646994960000|2022-03-11 10:36:00|13670.6|13668.6|13670|13668|13670.6|13668.6|13669.2|13667.2|3
1646994970000|2022-03-11 10:36:10|13670.2|13668.2|13668.1|13666.1|13670.2|13668.2|13668.1|13666.1|1
1646994980000|2022-03-11 10:36:20|13668.5|13666.5|13666.1|13664.1|13668.6|13666.6|13665.7|13663.7|22
1646994990000|2022-03-11 10:36:30|13666.2|13664.2|13663.7|13661.7|13666.2|13664.2|13662.5|13660.5|30
1646995000000|2022-03-11 10:36:40|13663.2|13661.2|13663.4|13661.4|13664.1|13662.1|13663|13661|5
1646995010000|2022-03-11 10:36:50|13663.5|13661.5|13665.5|13663.5|13665.7|13663.7|13663|13661|9
1646995020000|2022-03-11 10:37:00|13665.2|13663.2|13663.6|13661.6|13665.2|13663.2|13663.1|13661.1|7
1646995030000|2022-03-11 10:37:10|13663.7|13661.7|13663.6|13661.6|13664.2|13662.2|13663.2|13661.2|22
1646995040000|2022-03-11 10:37:20|13663.5|13661.5|13663.5|13661.5|13664.2|13662.2|13663.4|13661.4|20
1646995050000|2022-03-11 10:37:30|13663.4|13661.4|13662.2|13660.2|13663.6|13661.6|13661.9|13659.9|14
1646995060000|2022-03-11 10:37:40|13662.1|13660.1|13660.9|13658.9|13662.2|13660.2|13660.6|13658.6|16
1646995070000|2022-03-11 10:37:50|13660.5|13658.5|13662.1|13660.1|13662.2|13660.2|13659.6|13657.6|22
1646995080000|2022-03-11 10:38:00|13661.9|13659.9|13662.5|13660.5|13662.9|13660.9|13661.9|13659.9|11
1646995090000|2022-03-11 10:38:10|13662.6|13660.6|13662.9|13660.9|13663|13661|13662.5|13660.5|4
1646995100000|2022-03-11 10:38:20|13663|13661|13662.9|13660.9|13663.1|13661.1|13662.7|13660.7|2
1646995110000|2022-03-11 10:38:30|13662.7|13660.7|13664.1|13662.1|13664.2|13662.2|13662.7|13660.7|16
1646995120000|2022-03-11 10:38:40|13664|13662|13664|13662|13665.7|13663.7|13663|13661|22
1646995130000|2022-03-11 10:38:50|13664.1|13662.1|13665.9|13663.9|13666.1|13664.1|13664.1|13662.1|6
1646995140000|2022-03-11 10:39:00|13666|13664|13663.9|13661.9|13666|13664|13663.2|13661.2|7
1646995150000|2022-03-11 10:39:10|13664|13662|13661|13659|13664.6|13662.6|13660.6|13658.6|35
1646995160000|2022-03-11 10:39:20|13661.9|13659.9|13662.7|13660.7|13662.9|13660.9|13659.9|13657.9|16
1646995170000|2022-03-11 10:39:30|13662.5|13660.5|13664.6|13662.6|13665|13663|13661.7|13659.7|9
1646995180000|2022-03-11 10:39:40|13665.1|13663.1|13663.7|13661.7|13665.9|13663.9|13663.2|13661.2|8
1646995190000|2022-03-11 10:39:50|13662.7|13660.7|13663.4|13661.4|13664|13662|13661.6|13659.6|12
1646995200000|2022-03-11 10:40:00|13663.9|13661.9|13661.7|13659.7|13663.9|13661.9|13661.7|13659.7|6
1646995210000|2022-03-11 10:40:10|13662|13660|13662.9|13660.9|13663.4|13661.4|13661.7|13659.7|8
1646995220000|2022-03-11 10:40:20|13663.1|13661.1|13662.2|13660.2|13663.1|13661.1|13661.7|13659.7|0
1646995230000|2022-03-11 10:40:30|13662.4|13660.4|13662.9|13660.9|13663|13661|13662.4|13660.4|2
1646995240000|2022-03-11 10:40:40|13662.7|13660.7|13661.9|13659.9|13662.9|13660.9|13661|13659|3
1646995250000|2022-03-11 10:40:50|13661.7|13659.7|13661.7|13659.7|13662.5|13660.5|13661.6|13659.6|7
1646995260000|2022-03-11 10:41:00|13661.6|13659.6|13661.6|13659.6|13662.7|13660.7|13661|13659|6
1646995270000|2022-03-11 10:41:10|13661.7|13659.7|13660.7|13658.7|13662.7|13660.7|13659.9|13657.9|14
1646995280000|2022-03-11 10:41:20|13660.9|13658.9|13661.7|13659.7|13662.2|13660.2|13660.4|13658.4|9
1646995290000|2022-03-11 10:41:30|13662|13660|13662.7|13660.7|13663.1|13661.1|13661.7|13659.7|8
1646995300000|2022-03-11 10:41:40|13662.9|13660.9|13660.2|13658.2|13662.9|13660.9|13660.2|13658.2|9
1646995310000|2022-03-11 10:41:50|13660.1|13658.1|13657|13655|13660.5|13658.5|13656.9|13654.9|29
1646995320000|2022-03-11 10:42:00|13656.6|13654.6|13654.6|13652.6|13656.9|13654.9|13652.7|13650.7|65
1646995330000|2022-03-11 10:42:10|13654.1|13652.1|13650.4|13648.4|13654.9|13652.9|13650.4|13648.4|20
1646995340000|2022-03-11 10:42:20|13650.7|13648.7|13650.5|13648.5|13651|13649|13649.5|13647.5|13
1646995350000|2022-03-11 10:42:30|13650.4|13648.4|13647.4|13645.4|13650.4|13648.4|13646.7|13644.7|74
1646995360000|2022-03-11 10:42:40|13647.2|13645.2|13646.9|13644.9|13647.5|13645.5|13646.2|13644.2|8
1646995370000|2022-03-11 10:42:50|13646.5|13644.5|13648.2|13646.2|13648.2|13646.2|13646.4|13644.4|30
1646995380000|2022-03-11 10:43:00|13648.5|13646.5|13650.4|13648.4|13651.6|13649.6|13648.5|13646.5|35
1646995390000|2022-03-11 10:43:10|13650.2|13648.2|13650.2|13648.2|13651|13649|13649.6|13647.6|6
1646995400000|2022-03-11 10:43:20|13650.4|13648.4|13650.6|13648.6|13651.2|13649.2|13650|13648|8
1646995410000|2022-03-11 10:43:30|13650.7|13648.7|13650.5|13648.5|13650.9|13648.9|13650.2|13648.2|5
1646995420000|2022-03-11 10:43:40|13650.6|13648.6|13649.9|13647.9|13651.1|13649.1|13649.6|13647.6|13
1646995430000|2022-03-11 10:43:50|13649.7|13647.7|13648.4|13646.4|13649.7|13647.7|13648.4|13646.4|22
1646995440000|2022-03-11 10:44:00|13648.2|13646.2|13648.5|13646.5|13648.5|13646.5|13647|13645|35
1646995450000|2022-03-11 10:44:10|13648.6|13646.6|13647.4|13645.4|13648.6|13646.6|13647|13645|11
1646995460000|2022-03-11 10:44:20|13647.2|13645.2|13649.9|13647.9|13650|13648|13647.1|13645.1|36
1646995470000|2022-03-11 10:44:30|13649.7|13647.7|13648.7|13646.7|13649.9|13647.9|13648.7|13646.7|12
1646995480000|2022-03-11 10:44:40|13648.9|13646.9|13648.1|13646.1|13649.1|13647.1|13647.7|13645.7|9
1646995490000|2022-03-11 10:44:50|13648|13646|13647.9|13645.9|13648|13646|13645.9|13643.9|16
1646995500000|2022-03-11 10:45:00|13647.6|13645.6|13648.9|13646.9|13649.7|13647.7|13646.9|13644.9|16
1646995510000|2022-03-11 10:45:10|13649|13647|13648.5|13646.5|13649.1|13647.1|13648.2|13646.2|5
1646995520000|2022-03-11 10:45:20|13648.6|13646.6|13649.6|13647.6|13649.9|13647.9|13647.7|13645.7|21
1646995530000|2022-03-11 10:45:30|13649.7|13647.7|13648.2|13646.2|13649.9|13647.9|13647.6|13645.6|22
1646995540000|2022-03-11 10:45:40|13648.4|13646.4|13647.4|13645.4|13648.7|13646.7|13645.9|13643.9|14
1646995550000|2022-03-11 10:45:50|13647.2|13645.2|13647.5|13645.5|13647.5|13645.5|13646.9|13644.9|4
1646995560000|2022-03-11 10:46:00|13648.6|13646.6|13649|13647|13649.7|13647.7|13648.5|13646.5|4
1646995570000|2022-03-11 10:46:10|13649.4|13647.4|13651.2|13649.2|13653.1|13651.1|13649.4|13647.4|45
1646995580000|2022-03-11 10:46:20|13651.4|13649.4|13652.7|13650.7|13652.9|13650.9|13650.9|13648.9|6
1646995590000|2022-03-11 10:46:30|13652.9|13650.9|13653|13651|13653.1|13651.1|13652.4|13650.4|5
1646995600000|2022-03-11 10:46:40|13653.1|13651.1|13654|13652|13654.2|13652.2|13653.1|13651.1|12
1646995610000|2022-03-11 10:46:50|13653.9|13651.9|13655|13653|13655.1|13653.1|13653.9|13651.9|12
1646995620000|2022-03-11 10:47:00|13655.1|13653.1|13655.1|13653.1|13655.5|13653.5|13655.1|13653.1|4
1646995630000|2022-03-11 10:47:10|13655.2|13653.2|13655|13653|13655.2|13653.2|13654.9|13652.9|6
1646995640000|2022-03-11 10:47:20|13655.1|13653.1|13657.1|13655.1|13657.1|13655.1|13654.7|13652.7|3
1646995650000|2022-03-11 10:47:30|13657.2|13655.2|13658.9|13656.9|13659.1|13657.1|13657.2|13655.2|44
1646995660000|2022-03-11 10:47:40|13658.7|13656.7|13657.5|13655.5|13658.9|13656.9|13656.9|13654.9|12
1646995670000|2022-03-11 10:47:50|13657.4|13655.4|13659|13657|13659|13657|13657.1|13655.1|4
1646995680000|2022-03-11 10:48:00|13659.1|13657.1|13659.9|13657.9|13660.6|13658.6|13659|13657|19
1646995690000|2022-03-11 10:48:10|13659.7|13657.7|13657.6|13655.6|13659.9|13657.9|13657.6|13655.6|5
1646995700000|2022-03-11 10:48:20|13657.5|13655.5|13652.9|13650.9|13657.5|13655.5|13652.9|13650.9|20
1646995710000|2022-03-11 10:48:30|13653|13651|13652|13650|13653.2|13651.2|13651.9|13649.9|10
1646995720000|2022-03-11 10:48:40|13652.1|13650.1|13654.1|13652.1|13654.1|13652.1|13652|13650|6
1646995730000|2022-03-11 10:48:50|13654.6|13652.6|13654.1|13652.1|13655|13653|13654|13652|4
1646995740000|2022-03-11 10:49:00|13654.2|13652.2|13659.9|13657.9|13660|13658|13654.1|13652.1|48
1646995750000|2022-03-11 10:49:10|13659.5|13657.5|13658.4|13656.4|13659.5|13657.5|13657.7|13655.7|6
1646995760000|2022-03-11 10:49:20|13657.4|13655.4|13658.2|13656.2|13658.4|13656.4|13656|13654|13
1646995770000|2022-03-11 10:49:30|13658.4|13656.4|13659.6|13657.6|13659.6|13657.6|13658.4|13656.4|10
1646995780000|2022-03-11 10:49:40|13659.7|13657.7|13659.6|13657.6|13659.9|13657.9|13659.5|13657.5|7
1646995790000|2022-03-11 10:49:50|13659.5|13657.5|13659.6|13657.6|13660|13658|13659|13657|13
1646995800000|2022-03-11 10:50:00|13659.7|13657.7|13657|13655|13659.7|13657.7|13656.7|13654.7|13
1646995810000|2022-03-11 10:50:10|13656.9|13654.9|13656.6|13654.6|13657.1|13655.1|13655.4|13653.4|8
1646995820000|2022-03-11 10:50:20|13656.4|13654.4|13655.9|13653.9|13657|13655|13655.2|13653.2|19
1646995830000|2022-03-11 10:50:30|13656.1|13654.1|13656.2|13654.2|13656.6|13654.6|13655.1|13653.1|18
1646995840000|2022-03-11 10:50:40|13656.5|13654.5|13656.7|13654.7|13658|13656|13656.1|13654.1|4
1646995850000|2022-03-11 10:50:50|13656.5|13654.5|13655.6|13653.6|13656.7|13654.7|13655.5|13653.5|1
1646995860000|2022-03-11 10:51:00|13655.7|13653.7|13653.1|13651.1|13655.9|13653.9|13653.1|13651.1|10
1646995870000|2022-03-11 10:51:10|13653|13651|13651.1|13649.1|13653|13651|13651.1|13649.1|7
1646995880000|2022-03-11 10:51:20|13651|13649|13650.4|13648.4|13651.6|13649.6|13650.4|13648.4|2
1646995890000|2022-03-11 10:51:30|13650.5|13648.5|13654.5|13652.5|13655.1|13653.1|13650.5|13648.5|20
1646995900000|2022-03-11 10:51:40|13654.1|13652.1|13654.2|13652.2|13654.7|13652.7|13653.1|13651.1|11
1646995910000|2022-03-11 10:51:50|13654.1|13652.1|13654.4|13652.4|13656.4|13654.4|13653.4|13651.4|27
1646995920000|2022-03-11 10:52:00|13654.2|13652.2|13653.6|13651.6|13654.9|13652.9|13652.7|13650.7|25
1646995930000|2022-03-11 10:52:10|13653.2|13651.2|13657.6|13655.6|13657.6|13655.6|13652.5|13650.5|43
1646995940000|2022-03-11 10:52:20|13657.9|13655.9|13659.2|13657.2|13660.2|13658.2|13657.4|13655.4|40
1646995950000|2022-03-11 10:52:30|13659.4|13657.4|13659|13657|13660.4|13658.4|13658.2|13656.2|19
1646995960000|2022-03-11 10:52:40|13658.2|13656.2|13657.9|13655.9|13658.4|13656.4|13656|13654|14
1646995970000|2022-03-11 10:52:50|13657.7|13655.7|13658.5|13656.5|13658.6|13656.6|13655.1|13653.1|23
1646995980000|2022-03-11 10:53:00|13658.6|13656.6|13655.7|13653.7|13658.6|13656.6|13654.7|13652.7|6
1646995990000|2022-03-11 10:53:10|13655.9|13653.9|13657.1|13655.1|13657.4|13655.4|13655.9|13653.9|4
1646996000000|2022-03-11 10:53:20|13657|13655|13658.4|13656.4|13658.5|13656.5|13656.2|13654.2|11
1646996010000|2022-03-11 10:53:30|13658.2|13656.2|13649.6|13647.6|13658.2|13656.2|13649|13647|65
1646996020000|2022-03-11 10:53:40|13649.2|13647.2|13649.7|13647.7|13650.5|13648.5|13649.1|13647.1|13
1646996030000|2022-03-11 10:53:50|13649.6|13647.6|13649.5|13647.5|13650.2|13648.2|13648.5|13646.5|30
1646996040000|2022-03-11 10:54:00|13649.6|13647.6|13649.7|13647.7|13649.9|13647.9|13648.9|13646.9|9
1646996050000|2022-03-11 10:54:10|13649.6|13647.6|13648|13646|13650.6|13648.6|13647|13645|8
1646996060000|2022-03-11 10:54:20|13647.9|13645.9|13649.5|13647.5|13649.5|13647.5|13647|13645|22
1646996070000|2022-03-11 10:54:30|13649.4|13647.4|13647.2|13645.2|13650|13648|13647.2|13645.2|18
1646996080000|2022-03-11 10:54:40|13647.1|13645.1|13643.7|13641.7|13647.1|13645.1|13641.4|13639.4|87
1646996090000|2022-03-11 10:54:50|13643.6|13641.6|13644.1|13642.1|13646.2|13644.2|13643.4|13641.4|21
1646996100000|2022-03-11 10:55:00|13643.9|13641.9|13644.6|13642.6|13647|13645|13643.5|13641.5|20
1646996110000|2022-03-11 10:55:10|13644.7|13642.7|13641.4|13639.4|13644.9|13642.9|13641.4|13639.4|17
1646996120000|2022-03-11 10:55:20|13641.5|13639.5|13642.5|13640.5|13642.6|13640.6|13640.4|13638.4|35
1646996130000|2022-03-11 10:55:30|13642.6|13640.6|13641.9|13639.9|13644.7|13642.7|13641.6|13639.6|36
1646996140000|2022-03-11 10:55:40|13642.4|13640.4|13643.2|13641.2|13644.9|13642.9|13642.1|13640.1|18
1646996150000|2022-03-11 10:55:50|13643.1|13641.1|13643.1|13641.1|13646.5|13644.5|13642.7|13640.7|23
1646996160000|2022-03-11 10:56:00|13643.2|13641.2|13646.4|13644.4|13646.9|13644.9|13642.7|13640.7|14
1646996170000|2022-03-11 10:56:10|13646.5|13644.5|13650.4|13648.4|13651.2|13649.2|13646.1|13644.1|40
1646996180000|2022-03-11 10:56:20|13650.2|13648.2|13650.1|13648.1|13650.7|13648.7|13648.6|13646.6|32
1646996190000|2022-03-11 10:56:30|13650.2|13648.2|13654.2|13652.2|13654.2|13652.2|13649.6|13647.6|25
1646996200000|2022-03-11 10:56:40|13654.5|13652.5|13658.5|13656.5|13658.5|13656.5|13654|13652|68
1646996210000|2022-03-11 10:56:50|13658.9|13656.9|13656.6|13654.6|13660.2|13658.2|13656.4|13654.4|41
1646996220000|2022-03-11 10:57:00|13656.5|13654.5|13654.6|13652.6|13656.6|13654.6|13654.4|13652.4|23
1646996230000|2022-03-11 10:57:10|13654.5|13652.5|13654.9|13652.9|13655.1|13653.1|13653.7|13651.7|43
1646996240000|2022-03-11 10:57:20|13655.1|13653.1|13658.6|13656.6|13659|13657|13654.2|13652.2|17
1646996250000|2022-03-11 10:57:30|13658.7|13656.7|13666.7|13664.7|13666.7|13664.7|13658.2|13656.2|71
1646996260000|2022-03-11 10:57:40|13666.6|13664.6|13663.9|13661.9|13667.5|13665.5|13663.9|13661.9|23
1646996270000|2022-03-11 10:57:50|13664|13662|13664.1|13662.1|13664.7|13662.7|13661.4|13659.4|22
1646996280000|2022-03-11 10:58:00|13664.4|13662.4|13669.9|13667.9|13671|13669|13664.1|13662.1|39
1646996290000|2022-03-11 10:58:10|13670|13668|13664.1|13662.1|13670|13668|13664.1|13662.1|25
1646996300000|2022-03-11 10:58:20|13663.9|13661.9|13665.1|13663.1|13665.7|13663.7|13663.4|13661.4|17
1646996310000|2022-03-11 10:58:30|13665.2|13663.2|13663.1|13661.1|13665.2|13663.2|13661.7|13659.7|11
1646996320000|2022-03-11 10:58:40|13663.2|13661.2|13660|13658|13663.2|13661.2|13659.4|13657.4|27
1646996330000|2022-03-11 10:58:50|13659.9|13657.9|13657.9|13655.9|13659.9|13657.9|13657.4|13655.4|16
1646996340000|2022-03-11 10:59:00|13658|13656|13659.7|13657.7|13660.5|13658.5|13657.6|13655.6|22
1646996350000|2022-03-11 10:59:10|13659.4|13657.4|13657.7|13655.7|13659.4|13657.4|13657|13655|15
1646996360000|2022-03-11 10:59:20|13657.4|13655.4|13659.4|13657.4|13659.5|13657.5|13656.1|13654.1|11
1646996370000|2022-03-11 10:59:30|13659.2|13657.2|13658.1|13656.1|13659.7|13657.7|13658.1|13656.1|5
1646996380000|2022-03-11 10:59:40|13658.7|13656.7|13660.2|13658.2|13660.6|13658.6|13658.7|13656.7|17
1646996390000|2022-03-11 10:59:50|13660.1|13658.1|13657.4|13655.4|13661.5|13659.5|13657.4|13655.4|30
1646996400000|2022-03-11 11:00:00|13657.7|13655.7|13660.5|13658.5|13661.2|13659.2|13657|13655|34
1646996410000|2022-03-11 11:00:10|13660.4|13658.4|13660.2|13658.2|13661.7|13659.7|13659.6|13657.6|15
1646996420000|2022-03-11 11:00:20|13660.1|13658.1|13659.7|13657.7|13660.1|13658.1|13658.7|13656.7|9
1646996430000|2022-03-11 11:00:30|13660.2|13658.2|13659.5|13657.5|13660.6|13658.6|13658.1|13656.1|18
1646996440000|2022-03-11 11:00:40|13659.9|13657.9|13655.7|13653.7|13659.9|13657.9|13655.5|13653.5|27
1646996450000|2022-03-11 11:00:50|13655.6|13653.6|13652.2|13650.2|13655.7|13653.7|13652.1|13650.1|22
1646996460000|2022-03-11 11:01:00|13652.1|13650.1|13651.4|13649.4|13654|13652|13651.1|13649.1|33
1646996470000|2022-03-11 11:01:10|13651.2|13649.2|13649.5|13647.5|13652|13650|13649.1|13647.1|37
1646996480000|2022-03-11 11:01:20|13649.9|13647.9|13649.7|13647.7|13650.1|13648.1|13649.5|13647.5|17
1646996490000|2022-03-11 11:01:30|13650|13648|13650.6|13648.6|13651.2|13649.2|13650|13648|22
1646996500000|2022-03-11 11:01:40|13650.7|13648.7|13650.1|13648.1|13651.6|13649.6|13649.6|13647.6|15
1646996510000|2022-03-11 11:01:50|13650.6|13648.6|13649.7|13647.7|13650.6|13648.6|13649.5|13647.5|1
1646996520000|2022-03-11 11:02:00|13649.9|13647.9|13651.9|13649.9|13652.4|13650.4|13649.7|13647.7|17
1646996530000|2022-03-11 11:02:10|13652|13650|13651.9|13649.9|13652.1|13650.1|13650.6|13648.6|41
1646996540000|2022-03-11 11:02:20|13652|13650|13651.6|13649.6|13652.7|13650.7|13650.2|13648.2|39
1646996550000|2022-03-11 11:02:30|13651.7|13649.7|13652.5|13650.5|13653|13651|13651.4|13649.4|23
1646996560000|2022-03-11 11:02:40|13652.4|13650.4|13655|13653|13656.4|13654.4|13652.4|13650.4|31
1646996570000|2022-03-11 11:02:50|13654.7|13652.7|13656.5|13654.5|13656.5|13654.5|13654|13652|9
1646996580000|2022-03-11 11:03:00|13656.2|13654.2|13656.2|13654.2|13657.9|13655.9|13656.1|13654.1|22
1646996590000|2022-03-11 11:03:10|13656.1|13654.1|13656.1|13654.1|13656.6|13654.6|13655.5|13653.5|9
1646996600000|2022-03-11 11:03:20|13655.9|13653.9|13654|13652|13655.9|13653.9|13652.9|13650.9|14
1646996610000|2022-03-11 11:03:30|13654.4|13652.4|13654|13652|13654.9|13652.9|13652.5|13650.5|22
1646996620000|2022-03-11 11:03:40|13653.7|13651.7|13653.7|13651.7|13655.1|13653.1|13653.4|13651.4|4
1646996630000|2022-03-11 11:03:50|13653.9|13651.9|13653.6|13651.6|13654|13652|13652|13650|75
1646996640000|2022-03-11 11:04:00|13653.7|13651.7|13654.6|13652.6|13656.7|13654.7|13653.7|13651.7|28
1646996650000|2022-03-11 11:04:10|13654.9|13652.9|13656.7|13654.7|13657|13655|13654.9|13652.9|7
1646996660000|2022-03-11 11:04:20|13656.5|13654.5|13655.7|13653.7|13656.6|13654.6|13655.6|13653.6|6
1646996670000|2022-03-11 11:04:30|13655.6|13653.6|13655.1|13653.1|13655.6|13653.6|13653.5|13651.5|10
1646996680000|2022-03-11 11:04:40|13655.2|13653.2|13651.7|13649.7|13655.6|13653.6|13651.6|13649.6|9
1646996690000|2022-03-11 11:04:50|13651.9|13649.9|13654.9|13652.9|13655.1|13653.1|13651.7|13649.7|7
1646996700000|2022-03-11 11:05:00|13655|13653|13653.5|13651.5|13655|13653|13652.2|13650.2|2
1646996710000|2022-03-11 11:05:10|13653.6|13651.6|13652.9|13650.9|13654.1|13652.1|13652.5|13650.5|6
1646996720000|2022-03-11 11:05:20|13653.1|13651.1|13653.2|13651.2|13653.9|13651.9|13652.9|13650.9|6
1646996730000|2022-03-11 11:05:30|13653.4|13651.4|13653|13651|13654.9|13652.9|13653|13651|9
1646996740000|2022-03-11 11:05:40|13653.2|13651.2|13653.2|13651.2|13654|13652|13652.9|13650.9|4
1646996750000|2022-03-11 11:05:50|13653.4|13651.4|13652.4|13650.4|13654.4|13652.4|13651.7|13649.7|6
1646996760000|2022-03-11 11:06:00|13652.5|13650.5|13654.1|13652.1|13655|13653|13652.2|13650.2|11
1646996770000|2022-03-11 11:06:10|13654.2|13652.2|13654.1|13652.1|13654.6|13652.6|13653.4|13651.4|7
1646996780000|2022-03-11 11:06:20|13654|13652|13655|13653|13655|13653|13654|13652|12
1646996790000|2022-03-11 11:06:30|13655.4|13653.4|13654.6|13652.6|13656.5|13654.5|13654.4|13652.4|24
1646996800000|2022-03-11 11:06:40|13654.7|13652.7|13654.4|13652.4|13654.7|13652.7|13654.2|13652.2|1
1646996810000|2022-03-11 11:06:50|13654|13652|13656.6|13654.6|13656.6|13654.6|13653.9|13651.9|8
1646996820000|2022-03-11 11:07:00|13656.9|13654.9|13657.7|13655.7|13658.1|13656.1|13656.9|13654.9|12
1646996830000|2022-03-11 11:07:10|13657.6|13655.6|13656|13654|13657.7|13655.7|13655.9|13653.9|18
1646996840000|2022-03-11 11:07:20|13655.7|13653.7|13653|13651|13657.6|13655.6|13652.9|13650.9|50
1646996850000|2022-03-11 11:07:30|13653.9|13651.9|13651.6|13649.6|13654.1|13652.1|13651.6|13649.6|14
1646996860000|2022-03-11 11:07:40|13651.5|13649.5|13652.4|13650.4|13652.5|13650.5|13651.4|13649.4|2
1646996870000|2022-03-11 11:07:50|13652.9|13650.9|13652.2|13650.2|13653.6|13651.6|13652.2|13650.2|13
1646996880000|2022-03-11 11:08:00|13652.1|13650.1|13648.9|13646.9|13652.4|13650.4|13648.9|13646.9|21
1646996890000|2022-03-11 11:08:10|13648.7|13646.7|13643.7|13641.7|13648.7|13646.7|13642.9|13640.9|52
1646996900000|2022-03-11 11:08:20|13643.6|13641.6|13645|13643|13645.4|13643.4|13643.4|13641.4|28
1646996910000|2022-03-11 11:08:30|13644.6|13642.6|13647.6|13645.6|13647.6|13645.6|13643.9|13641.9|19
1646996920000|2022-03-11 11:08:40|13647.9|13645.9|13649|13647|13649.5|13647.5|13647.9|13645.9|4
1646996930000|2022-03-11 11:08:50|13649.1|13647.1|13650.5|13648.5|13650.6|13648.6|13648.7|13646.7|8
1646996940000|2022-03-11 11:09:00|13650.2|13648.2|13653.5|13651.5|13653.6|13651.6|13649.5|13647.5|26
1646996950000|2022-03-11 11:09:10|13653.4|13651.4|13653.4|13651.4|13654.9|13652.9|13653.1|13651.1|5
1646996960000|2022-03-11 11:09:20|13653.2|13651.2|13655|13653|13655.1|13653.1|13653.2|13651.2|11
1646996970000|2022-03-11 11:09:30|13654.7|13652.7|13654.7|13652.7|13655.1|13653.1|13654|13652|20
1646996980000|2022-03-11 11:09:40|13654.9|13652.9|13653.7|13651.7|13655.6|13653.6|13653.7|13651.7|5
1646996990000|2022-03-11 11:09:50|13653.5|13651.5|13652.5|13650.5|13653.6|13651.6|13652.4|13650.4|5
1646997000000|2022-03-11 11:10:00|13652.4|13650.4|13656.7|13654.7|13656.7|13654.7|13652.4|13650.4|8
1646997010000|2022-03-11 11:10:10|13656.6|13654.6|13656.6|13654.6|13656.7|13654.7|13655.4|13653.4|7
1646997020000|2022-03-11 11:10:20|13656.7|13654.7|13655.4|13653.4|13657|13655|13655.4|13653.4|9
1646997030000|2022-03-11 11:10:30|13656.1|13654.1|13654.5|13652.5|13656.1|13654.1|13653.7|13651.7|4
1646997040000|2022-03-11 11:10:40|13654.6|13652.6|13656|13654|13656|13654|13654.1|13652.1|2
1646997050000|2022-03-11 11:10:50|13655.9|13653.9|13656|13654|13656.6|13654.6|13655.4|13653.4|5
1646997060000|2022-03-11 11:11:00|13656.1|13654.1|13655.1|13653.1|13657.1|13655.1|13655.1|13653.1|7
1646997070000|2022-03-11 11:11:10|13654.7|13652.7|13651.5|13649.5|13654.7|13652.7|13651|13649|5
1646997080000|2022-03-11 11:11:20|13651.7|13649.7|13651.9|13649.9|13652.2|13650.2|13651.2|13649.2|6
1646997090000|2022-03-11 11:11:30|13651.7|13649.7|13650.6|13648.6|13651.7|13649.7|13650.1|13648.1|23
1646997100000|2022-03-11 11:11:40|13650.7|13648.7|13651.2|13649.2|13651.7|13649.7|13650.5|13648.5|16
1646997110000|2022-03-11 11:11:50|13651.1|13649.1|13650|13648|13651.7|13649.7|13649.7|13647.7|6
1646997120000|2022-03-11 11:12:00|13650.4|13648.4|13644.4|13642.4|13650.4|13648.4|13643.9|13641.9|17
1646997130000|2022-03-11 11:12:10|13644.5|13642.5|13646|13644|13646|13644|13643.7|13641.7|5
1646997140000|2022-03-11 11:12:20|13645.7|13643.7|13644.9|13642.9|13647.4|13645.4|13644.5|13642.5|12
1646997150000|2022-03-11 11:12:30|13644.7|13642.7|13646.6|13644.6|13646.6|13644.6|13644.6|13642.6|10
1646997160000|2022-03-11 11:12:40|13646.5|13644.5|13645.2|13643.2|13646.9|13644.9|13644.4|13642.4|6
1646997170000|2022-03-11 11:12:50|13645.4|13643.4|13645.5|13643.5|13647.2|13645.2|13645.4|13643.4|3
1646997180000|2022-03-11 11:13:00|13645.6|13643.6|13645.7|13643.7|13646.1|13644.1|13645.2|13643.2|6
1646997190000|2022-03-11 11:13:10|13645.9|13643.9|13647.5|13645.5|13647.5|13645.5|13645.5|13643.5|13
1646997200000|2022-03-11 11:13:20|13647.4|13645.4|13648.6|13646.6|13649|13647|13647|13645|8
1646997210000|2022-03-11 11:13:30|13648.5|13646.5|13649.6|13647.6|13650.2|13648.2|13648|13646|2
1646997220000|2022-03-11 11:13:40|13649.5|13647.5|13647.1|13645.1|13649.5|13647.5|13646.9|13644.9|7
1646997230000|2022-03-11 11:13:50|13647|13645|13644.5|13642.5|13647|13645|13644.1|13642.1|9
1646997240000|2022-03-11 11:14:00|13644.6|13642.6|13644.2|13642.2|13644.9|13642.9|13643.1|13641.1|16
1646997250000|2022-03-11 11:14:10|13644.1|13642.1|13644|13642|13645|13643|13643.6|13641.6|9
1646997260000|2022-03-11 11:14:20|13644.1|13642.1|13644|13642|13644.9|13642.9|13643.6|13641.6|6
1646997270000|2022-03-11 11:14:30|13643.7|13641.7|13643.4|13641.4|13644.6|13642.6|13643.1|13641.1|13
1646997280000|2022-03-11 11:14:40|13643.6|13641.6|13646.2|13644.2|13646.2|13644.2|13643.6|13641.6|7
1646997290000|2022-03-11 11:14:50|13646.1|13644.1|13645.2|13643.2|13646.2|13644.2|13644.9|13642.9|10
1646997300000|2022-03-11 11:15:00|13645.4|13643.4|13644.1|13642.1|13645.6|13643.6|13644|13642|14
1646997310000|2022-03-11 11:15:10|13644|13642|13645.9|13643.9|13646.2|13644.2|13644|13642|9
1646997320000|2022-03-11 11:15:20|13646|13644|13646.7|13644.7|13646.7|13644.7|13644.9|13642.9|1
1646997330000|2022-03-11 11:15:30|13646.6|13644.6|13648.9|13646.9|13649|13647|13646.1|13644.1|7
1646997340000|2022-03-11 11:15:40|13648.7|13646.7|13650.1|13648.1|13650.2|13648.2|13648|13646|9
1646997350000|2022-03-11 11:15:50|13650.2|13648.2|13648.6|13646.6|13650.2|13648.2|13648.4|13646.4|6
1646997360000|2022-03-11 11:16:00|13648.9|13646.9|13648.7|13646.7|13649.4|13647.4|13648.4|13646.4|9
1646997370000|2022-03-11 11:16:10|13648.9|13646.9|13649.6|13647.6|13649.9|13647.9|13648.5|13646.5|5
1646997380000|2022-03-11 11:16:20|13649.9|13647.9|13650.4|13648.4|13651.2|13649.2|13649.9|13647.9|3
1646997390000|2022-03-11 11:16:30|13650.2|13648.2|13649.2|13647.2|13650.2|13648.2|13649.2|13647.2|2
1646997400000|2022-03-11 11:16:40|13649|13647|13649|13647|13649.4|13647.4|13648.9|13646.9|3
1646997410000|2022-03-11 11:16:50|13649.1|13647.1|13650.6|13648.6|13651.4|13649.4|13649.1|13647.1|1
1646997420000|2022-03-11 11:17:00|13650.7|13648.7|13649.6|13647.6|13650.9|13648.9|13649.6|13647.6|0
1646997430000|2022-03-11 11:17:10|13649.7|13647.7|13649.6|13647.6|13649.9|13647.9|13649.6|13647.6|0
1646997440000|2022-03-11 11:17:20|13649.7|13647.7|13647.7|13645.7|13650.1|13648.1|13647.6|13645.6|11
1646997450000|2022-03-11 11:17:30|13647.9|13645.9|13646.4|13644.4|13647.9|13645.9|13645.7|13643.7|3
1646997460000|2022-03-11 11:17:40|13646.2|13644.2|13645.1|13643.1|13646.4|13644.4|13645|13643|6
1646997470000|2022-03-11 11:17:50|13645|13643|13644.9|13642.9|13645.4|13643.4|13643.9|13641.9|1
1646997480000|2022-03-11 11:18:00|13644.6|13642.6|13643.1|13641.1|13645.2|13643.2|13642.7|13640.7|10
1646997490000|2022-03-11 11:18:10|13643.4|13641.4|13638.6|13636.6|13643.4|13641.4|13637.6|13635.6|78
1646997500000|2022-03-11 11:18:20|13638.9|13636.9|13639.7|13637.7|13640|13638|13637.1|13635.1|18
1646997510000|2022-03-11 11:18:30|13639.6|13637.6|13638.6|13636.6|13640|13638|13638.5|13636.5|15
1646997520000|2022-03-11 11:18:40|13638.9|13636.9|13638.7|13636.7|13639.6|13637.6|13638.4|13636.4|4
1646997530000|2022-03-11 11:18:50|13638.9|13636.9|13637.9|13635.9|13638.9|13636.9|13637|13635|27
1646997540000|2022-03-11 11:19:00|13639.5|13637.5|13641.5|13639.5|13642.7|13640.7|13639.5|13637.5|19
1646997550000|2022-03-11 11:19:10|13641.9|13639.9|13640.5|13638.5|13641.9|13639.9|13639.4|13637.4|14
1646997560000|2022-03-11 11:19:20|13640.4|13638.4|13639|13637|13640.4|13638.4|13638.5|13636.5|8
1646997570000|2022-03-11 11:19:30|13638.9|13636.9|13638.6|13636.6|13639.6|13637.6|13638.2|13636.2|3
1646997580000|2022-03-11 11:19:40|13638.7|13636.7|13638.2|13636.2|13639.1|13637.1|13638.1|13636.1|3
1646997590000|2022-03-11 11:19:50|13638.9|13636.9|13638.7|13636.7|13639.4|13637.4|13638.4|13636.4|2
1646997600000|2022-03-11 11:20:00|13639|13637|13639.2|13637.2|13640.9|13638.9|13638.4|13636.4|11
1646997610000|2022-03-11 11:20:10|13639.4|13637.4|13640.2|13638.2|13640.2|13638.2|13639.4|13637.4|3
1646997620000|2022-03-11 11:20:20|13640.4|13638.4|13640.1|13638.1|13641|13639|13640|13638|7
1646997630000|2022-03-11 11:20:30|13640.2|13638.2|13642.6|13640.6|13642.6|13640.6|13640.2|13638.2|7
1646997640000|2022-03-11 11:20:40|13642.9|13640.9|13642.7|13640.7|13644|13642|13642.5|13640.5|12
1646997650000|2022-03-11 11:20:50|13642.6|13640.6|13642.4|13640.4|13642.9|13640.9|13642|13640|15
1646997660000|2022-03-11 11:21:00|13642.2|13640.2|13640.2|13638.2|13643.6|13641.6|13639.9|13637.9|9
1646997670000|2022-03-11 11:21:10|13640.1|13638.1|13640.1|13638.1|13640.7|13638.7|13640|13638|6
1646997680000|2022-03-11 11:21:20|13640.2|13638.2|13640.1|13638.1|13641|13639|13639.7|13637.7|7
1646997690000|2022-03-11 11:21:30|13640.2|13638.2|13640.5|13638.5|13640.5|13638.5|13639.5|13637.5|2
1646997700000|2022-03-11 11:21:40|13640.4|13638.4|13639.6|13637.6|13640.5|13638.5|13639.5|13637.5|4
1646997710000|2022-03-11 11:21:50|13639.7|13637.7|13637.5|13635.5|13640.2|13638.2|13636.9|13634.9|26
1646997720000|2022-03-11 11:22:00|13637.6|13635.6|13638.6|13636.6|13639.5|13637.5|13637.6|13635.6|8
1646997730000|2022-03-11 11:22:10|13638.7|13636.7|13638.9|13636.9|13639.2|13637.2|13638.2|13636.2|2
1646997740000|2022-03-11 11:22:20|13638.7|13636.7|13637|13635|13638.7|13636.7|13636.7|13634.7|13
1646997750000|2022-03-11 11:22:30|13636.9|13634.9|13635.1|13633.1|13636.9|13634.9|13635.1|13633.1|21
1646997760000|2022-03-11 11:22:40|13634.5|13632.5|13633.2|13631.2|13634.5|13632.5|13632|13630|28
1646997770000|2022-03-11 11:22:50|13633.4|13631.4|13632.2|13630.2|13634.5|13632.5|13632.2|13630.2|9
1646997780000|2022-03-11 11:23:00|13632.1|13630.1|13631.7|13629.7|13633.7|13631.7|13630.9|13628.9|22
1646997790000|2022-03-11 11:23:10|13632.1|13630.1|13627.9|13625.9|13632.1|13630.1|13623.6|13621.6|215
1646997800000|2022-03-11 11:23:20|13628|13626|13639.2|13637.2|13640.5|13638.5|13627.1|13625.1|70
1646997810000|2022-03-11 11:23:30|13639.1|13637.1|13700.1|13698.1|13700.1|13698.1|13638.7|13636.7|682
1646997820000|2022-03-11 11:23:40|13700.2|13698.2|13723|13721|13723.4|13721.4|13700.2|13698.2|496
1646997830000|2022-03-11 11:23:50|13722.4|13720.4|13735.5|13733.5|13746.7|13744.7|13721.7|13719.7|563
1646997840000|2022-03-11 11:24:00|13736|13734|13732.2|13730.2|13737.4|13735.4|13721.6|13719.6|345
1646997850000|2022-03-11 11:24:10|13732.1|13730.1|13733.6|13731.6|13740.1|13738.1|13725.6|13723.6|154
1646997860000|2022-03-11 11:24:20|13734.4|13732.4|13743.7|13741.7|13745.6|13743.6|13733.2|13731.2|153
1646997870000|2022-03-11 11:24:30|13744|13742|13751.7|13749.7|13756.6|13754.6|13744|13742|321
1646997880000|2022-03-11 11:24:40|13752.4|13750.4|13736.6|13734.6|13756.6|13754.6|13732.7|13730.7|177
1646997890000|2022-03-11 11:24:50|13736.5|13734.5|13739.9|13737.9|13747.6|13745.6|13736.5|13734.5|175
1646997900000|2022-03-11 11:25:00|13738.6|13736.6|13744.9|13742.9|13745.9|13743.9|13734.9|13732.9|193
1646997910000|2022-03-11 11:25:10|13744.1|13742.1|13748.6|13746.6|13752.9|13750.9|13744.1|13742.1|189
1646997920000|2022-03-11 11:25:20|13748.9|13746.9|13752.1|13750.1|13753.7|13751.7|13748|13746|222
1646997930000|2022-03-11 11:25:30|13752|13750|13745.1|13743.1|13752|13750|13742.5|13740.5|70
1646997940000|2022-03-11 11:25:40|13745.5|13743.5|13749.7|13747.7|13749.9|13747.9|13742.9|13740.9|91
1646997950000|2022-03-11 11:25:50|13750.1|13748.1|13759|13757|13759|13757|13750.1|13748.1|176
1646997960000|2022-03-11 11:26:00|13759.1|13757.1|13773|13771|13774|13772|13759.1|13757.1|322
1646997970000|2022-03-11 11:26:10|13773.1|13771.1|13785.4|13783.4|13788.2|13786.2|13773.1|13771.1|285
1646997980000|2022-03-11 11:26:20|13785.1|13783.1|13793.1|13791.1|13793.9|13791.9|13783|13781|182
1646997990000|2022-03-11 11:26:30|13793.4|13791.4|13806.2|13804.2|13807.2|13805.2|13790.2|13788.2|288
1646998000000|2022-03-11 11:26:40|13807.4|13805.4|13829.2|13827.2|13834.5|13832.5|13806.1|13804.1|640
1646998010000|2022-03-11 11:26:50|13829|13827|13861.9|13859.9|13862.9|13860.9|13826.9|13824.9|636
1646998020000|2022-03-11 11:27:00|13862.5|13860.5|13844.2|13842.2|13863.7|13861.7|13843.2|13841.2|331
1646998030000|2022-03-11 11:27:10|13844.1|13842.1|13813.9|13811.9|13844.4|13842.4|13813.9|13811.9|377
1646998040000|2022-03-11 11:27:20|13813.7|13811.7|13789.6|13787.6|13813.7|13811.7|13789.6|13787.6|300
1646998050000|2022-03-11 11:27:30|13789.2|13787.2|13777.1|13775.1|13790|13788|13772.6|13770.6|285
1646998060000|2022-03-11 11:27:40|13777|13775|13785.1|13783.1|13793|13791|13777|13775|182
1646998070000|2022-03-11 11:27:50|13784.1|13782.1|13782.2|13780.2|13788.2|13786.2|13775.5|13773.5|166
1646998080000|2022-03-11 11:28:00|13782.1|13780.1|13790.9|13788.9|13792.4|13790.4|13781.2|13779.2|132
1646998090000|2022-03-11 11:28:10|13790.2|13788.2|13784.4|13782.4|13798.5|13796.5|13782.7|13780.7|112
1646998100000|2022-03-11 11:28:20|13784|13782|13776.2|13774.2|13787.4|13785.4|13775.2|13773.2|67
1646998110000|2022-03-11 11:28:30|13776.4|13774.4|13768.4|13766.4|13778.5|13776.5|13768|13766|56
1646998120000|2022-03-11 11:28:40|13768|13766|13757.6|13755.6|13768|13766|13754.5|13752.5|161
1646998130000|2022-03-11 11:28:50|13757.5|13755.5|13767.2|13765.2|13769|13767|13751|13749|149
1646998140000|2022-03-11 11:29:00|13767.4|13765.4|13767.2|13765.2|13777.6|13775.6|13767|13765|165
1646998150000|2022-03-11 11:29:10|13767.5|13765.5|13777.6|13775.6|13778.6|13776.6|13767|13765|91
1646998160000|2022-03-11 11:29:20|13776.4|13774.4|13787|13785|13787|13785|13776.2|13774.2|133
1646998170000|2022-03-11 11:29:30|13787.5|13785.5|13797.7|13795.7|13799.9|13797.9|13787.5|13785.5|115
1646998180000|2022-03-11 11:29:40|13797.9|13795.9|13793.9|13791.9|13805.5|13803.5|13792.4|13790.4|171
1646998190000|2022-03-11 11:29:50|13794|13792|13811.9|13809.9|13817.1|13815.1|13792.5|13790.5|247
1646998200000|2022-03-11 11:30:00|13805.6|13803.6|13803.5|13801.5|13809.1|13807.1|13802.9|13800.9|83
1646998210000|2022-03-11 11:30:10|13803|13801|13792.1|13790.1|13803|13801|13791.7|13789.7|120
1646998220000|2022-03-11 11:30:20|13790.9|13788.9|13791|13789|13802.4|13800.4|13790|13788|143
1646998230000|2022-03-11 11:30:30|13790.9|13788.9|13781.2|13779.2|13791.4|13789.4|13779.7|13777.7|142
1646998240000|2022-03-11 11:30:40|13780.1|13778.1|13796.6|13794.6|13801.4|13799.4|13779.7|13777.7|105
1646998250000|2022-03-11 11:30:50|13797.7|13795.7|13786.4|13784.4|13799|13797|13783.5|13781.5|104
1646998260000|2022-03-11 11:31:00|13786.2|13784.2|13785.7|13783.7|13788.6|13786.6|13782|13780|50
1646998270000|2022-03-11 11:31:10|13786.1|13784.1|13790.2|13788.2|13791.2|13789.2|13781|13779|94
1646998280000|2022-03-11 11:31:20|13789.1|13787.1|13795.5|13793.5|13796.4|13794.4|13786.2|13784.2|50
1646998290000|2022-03-11 11:31:30|13794|13792|13780.1|13778.1|13794|13792|13778.9|13776.9|111
1646998300000|2022-03-11 11:31:40|13779.9|13777.9|13803.2|13801.2|13803.7|13801.7|13779.9|13777.9|108
1646998310000|2022-03-11 11:31:50|13803.4|13801.4|13806.6|13804.6|13807.4|13805.4|13799.5|13797.5|113
1646998320000|2022-03-11 11:32:00|13806.5|13804.5|13819.7|13817.7|13821.9|13819.9|13806.5|13804.5|156
1646998330000|2022-03-11 11:32:10|13819.6|13817.6|13811.1|13809.1|13821.4|13819.4|13806.9|13804.9|185
1646998340000|2022-03-11 11:32:20|13811.6|13809.6|13822|13820|13822.4|13820.4|13811.6|13809.6|155
1646998350000|2022-03-11 11:32:30|13821.9|13819.9|13813.5|13811.5|13822.5|13820.5|13813.4|13811.4|185
1646998360000|2022-03-11 11:32:40|13813.6|13811.6|13811.1|13809.1|13815.4|13813.4|13809|13807|147
1646998370000|2022-03-11 11:32:50|13811.2|13809.2|13822.9|13820.9|13822.9|13820.9|13811.2|13809.2|166
1646998380000|2022-03-11 11:33:00|13822.4|13820.4|13823.5|13821.5|13825.6|13823.6|13821.1|13819.1|159
1646998390000|2022-03-11 11:33:10|13823.4|13821.4|13825.4|13823.4|13825.9|13823.9|13819.6|13817.6|126
1646998400000|2022-03-11 11:33:20|13827.6|13825.6|13819.5|13817.5|13827.6|13825.6|13817.6|13815.6|183
1646998410000|2022-03-11 11:33:30|13819.7|13817.7|13820.5|13818.5|13822.5|13820.5|13808.4|13806.4|178
1646998420000|2022-03-11 11:33:40|13820.6|13818.6|13823.9|13821.9|13823.9|13821.9|13817.2|13815.2|60
1646998430000|2022-03-11 11:33:50|13825|13823|13826.9|13824.9|13828.6|13826.6|13823|13821|64
1646998440000|2022-03-11 11:34:00|13828.2|13826.2|13829.9|13827.9|13830.9|13828.9|13825.9|13823.9|119
1646998450000|2022-03-11 11:34:10|13830.2|13828.2|13830.6|13828.6|13831.1|13829.1|13828.6|13826.6|36
1646998460000|2022-03-11 11:34:20|13830.5|13828.5|13821.7|13819.7|13831|13829|13821.7|13819.7|125
1646998470000|2022-03-11 11:34:30|13821.5|13819.5|13822.7|13820.7|13822.7|13820.7|13817.9|13815.9|84
1646998480000|2022-03-11 11:34:40|13822.4|13820.4|13823|13821|13826|13824|13820.9|13818.9|83
1646998490000|2022-03-11 11:34:50|13822.5|13820.5|13827.4|13825.4|13827.6|13825.6|13822|13820|87
1646998500000|2022-03-11 11:35:00|13827.7|13825.7|13826.2|13824.2|13828.1|13826.1|13822.9|13820.9|76
1646998510000|2022-03-11 11:35:10|13826.4|13824.4|13812.4|13810.4|13826.5|13824.5|13812.2|13810.2|126
1646998520000|2022-03-11 11:35:20|13812.5|13810.5|13811.1|13809.1|13813.2|13811.2|13808.7|13806.7|75
1646998530000|2022-03-11 11:35:30|13810.9|13808.9|13807.6|13805.6|13811.2|13809.2|13806.4|13804.4|107
1646998540000|2022-03-11 11:35:40|13808.2|13806.2|13814.1|13812.1|13814.1|13812.1|13807.4|13805.4|99
1646998550000|2022-03-11 11:35:50|13813.9|13811.9|13807.2|13805.2|13814.9|13812.9|13807.2|13805.2|97
1646998560000|2022-03-11 11:36:00|13807.4|13805.4|13814.9|13812.9|13815|13813|13807.2|13805.2|108
1646998570000|2022-03-11 11:36:10|13815.1|13813.1|13816.1|13814.1|13819.6|13817.6|13814.6|13812.6|97
1646998580000|2022-03-11 11:36:20|13815.9|13813.9|13819|13817|13819.4|13817.4|13811.9|13809.9|80
1646998590000|2022-03-11 11:36:30|13819.1|13817.1|13813.7|13811.7|13819.5|13817.5|13809.5|13807.5|152
1646998600000|2022-03-11 11:36:40|13814|13812|13813.4|13811.4|13817.2|13815.2|13812.2|13810.2|89
1646998610000|2022-03-11 11:36:50|13813.2|13811.2|13811.1|13809.1|13815.4|13813.4|13809.4|13807.4|166
1646998620000|2022-03-11 11:37:00|13810.2|13808.2|13810.7|13808.7|13813.7|13811.7|13810.2|13808.2|125
1646998630000|2022-03-11 11:37:10|13813.1|13811.1|13807.9|13805.9|13813.1|13811.1|13806.6|13804.6|229
1646998640000|2022-03-11 11:37:20|13807.7|13805.7|13806.4|13804.4|13810.9|13808.9|13806.2|13804.2|78
1646998650000|2022-03-11 11:37:30|13806.2|13804.2|13804.1|13802.1|13806.5|13804.5|13802.1|13800.1|90
1646998660000|2022-03-11 11:37:40|13804.2|13802.2|13812.5|13810.5|13816.5|13814.5|13803.9|13801.9|80
1646998670000|2022-03-11 11:37:50|13812.1|13810.1|13810.2|13808.2|13812.1|13810.1|13805.7|13803.7|77
1646998680000|2022-03-11 11:38:00|13810.4|13808.4|13808.6|13806.6|13814.5|13812.5|13807.9|13805.9|106
1646998690000|2022-03-11 11:38:10|13808.1|13806.1|13805.6|13803.6|13811.4|13809.4|13805.6|13803.6|64
1646998700000|2022-03-11 11:38:20|13805.7|13803.7|13805|13803|13807.1|13805.1|13804.2|13802.2|65
1646998710000|2022-03-11 11:38:30|13804.9|13802.9|13805.7|13803.7|13805.7|13803.7|13802.9|13800.9|56
1646998720000|2022-03-11 11:38:40|13806.6|13804.6|13811.2|13809.2|13812.9|13810.9|13806|13804|58
1646998730000|2022-03-11 11:38:50|13811.1|13809.1|13814.1|13812.1|13815.4|13813.4|13810.1|13808.1|57
1646998740000|2022-03-11 11:39:00|13814.2|13812.2|13814.2|13812.2|13815.7|13813.7|13811.4|13809.4|78
1646998750000|2022-03-11 11:39:10|13814.1|13812.1|13811.7|13809.7|13814.1|13812.1|13811.1|13809.1|39
1646998760000|2022-03-11 11:39:20|13811.2|13809.2|13807.6|13805.6|13811.2|13809.2|13806.5|13804.5|56
1646998770000|2022-03-11 11:39:30|13807.4|13805.4|13806.2|13804.2|13809.5|13807.5|13805|13803|74
1646998780000|2022-03-11 11:39:40|13807|13805|13805.6|13803.6|13809.9|13807.9|13805.1|13803.1|86
1646998790000|2022-03-11 11:39:50|13805.5|13803.5|13808.4|13806.4|13810.7|13808.7|13804.7|13802.7|78
1646998800000|2022-03-11 11:40:00|13808.5|13806.5|13812.2|13810.2|13813.1|13811.1|13808.4|13806.4|127
1646998810000|2022-03-11 11:40:10|13812.1|13810.1|13814.7|13812.7|13815.1|13813.1|13810.6|13808.6|56
1646998820000|2022-03-11 11:40:20|13814.9|13812.9|13811.5|13809.5|13815|13813|13811.5|13809.5|29
1646998830000|2022-03-11 11:40:30|13811.7|13809.7|13811.5|13809.5|13811.9|13809.9|13808.9|13806.9|19
1646998840000|2022-03-11 11:40:40|13811.4|13809.4|13811.7|13809.7|13816|13814|13808.9|13806.9|49
1646998850000|2022-03-11 11:40:50|13813|13811|13816.4|13814.4|13818.2|13816.2|13813|13811|61
1646998860000|2022-03-11 11:41:00|13815.7|13813.7|13814|13812|13817.5|13815.5|13812.9|13810.9|27
1646998870000|2022-03-11 11:41:10|13814.1|13812.1|13820.7|13818.7|13820.7|13818.7|13814|13812|53
1646998880000|2022-03-11 11:41:20|13821|13819|13818.7|13816.7|13821.4|13819.4|13817.7|13815.7|39
1646998890000|2022-03-11 11:41:30|13818.4|13816.4|13820.7|13818.7|13821.6|13819.6|13816.1|13814.1|74
1646998900000|2022-03-11 11:41:40|13820.9|13818.9|13823.6|13821.6|13824.1|13822.1|13819.7|13817.7|48
1646998910000|2022-03-11 11:41:50|13823.7|13821.7|13829.1|13827.1|13829.2|13827.2|13823.6|13821.6|67
1646998920000|2022-03-11 11:42:00|13829|13827|13829.2|13827.2|13832.7|13830.7|13827.6|13825.6|141
1646998930000|2022-03-11 11:42:10|13828.5|13826.5|13829.2|13827.2|13830.4|13828.4|13826.5|13824.5|55
1646998940000|2022-03-11 11:42:20|13829.6|13827.6|13831.7|13829.7|13831.9|13829.9|13828.5|13826.5|47
1646998950000|2022-03-11 11:42:30|13831.6|13829.6|13833.1|13831.1|13833.4|13831.4|13831.5|13829.5|61
1646998960000|2022-03-11 11:42:40|13833|13831|13835.5|13833.5|13835.5|13833.5|13832|13830|104
1646998970000|2022-03-11 11:42:50|13835.6|13833.6|13836.6|13834.6|13837.4|13835.4|13834.6|13832.6|100
1646998980000|2022-03-11 11:43:00|13836.5|13834.5|13839.7|13837.7|13844.6|13842.6|13836.4|13834.4|141
1646998990000|2022-03-11 11:43:10|13840.5|13838.5|13843.2|13841.2|13843.2|13841.2|13835.5|13833.5|183
1646999000000|2022-03-11 11:43:20|13843.6|13841.6|13844.1|13842.1|13845.4|13843.4|13840.2|13838.2|124
1646999010000|2022-03-11 11:43:30|13844.5|13842.5|13841.4|13839.4|13846.1|13844.1|13838.2|13836.2|97
1646999020000|2022-03-11 11:43:40|13841.2|13839.2|13845.1|13843.1|13845.6|13843.6|13839|13837|93
1646999030000|2022-03-11 11:43:50|13844.6|13842.6|13847.2|13845.2|13847.2|13845.2|13843.4|13841.4|70
1646999040000|2022-03-11 11:44:00|13847.5|13845.5|13840.2|13838.2|13848.2|13846.2|13840.2|13838.2|58
1646999050000|2022-03-11 11:44:10|13840.6|13838.6|13833.9|13831.9|13840.6|13838.6|13832.6|13830.6|77
1646999060000|2022-03-11 11:44:20|13834.5|13832.5|13838|13836|13838.7|13836.7|13834.2|13832.2|45
1646999070000|2022-03-11 11:44:30|13838.1|13836.1|13837.9|13835.9|13842.9|13840.9|13837.6|13835.6|74
1646999080000|2022-03-11 11:44:40|13838|13836|13834.2|13832.2|13838.5|13836.5|13827.2|13825.2|190
1646999090000|2022-03-11 11:44:50|13833.9|13831.9|13829|13827|13834.7|13832.7|13828.9|13826.9|57
1646999100000|2022-03-11 11:45:00|13829.1|13827.1|13839|13837|13839|13837|13828.7|13826.7|65
1646999110000|2022-03-11 11:45:10|13838.9|13836.9|13842.6|13840.6|13845.6|13843.6|13836.2|13834.2|86
1646999120000|2022-03-11 11:45:20|13842.7|13840.7|13845.2|13843.2|13845.7|13843.7|13842.7|13840.7|34
1646999130000|2022-03-11 11:45:30|13845.1|13843.1|13841.6|13839.6|13846.9|13844.9|13841.2|13839.2|47
1646999140000|2022-03-11 11:45:40|13841.5|13839.5|13842.1|13840.1|13842.9|13840.9|13840.1|13838.1|17
1646999150000|2022-03-11 11:45:50|13841.6|13839.6|13839.9|13837.9|13842.2|13840.2|13839|13837|23
1646999160000|2022-03-11 11:46:00|13840.2|13838.2|13837.1|13835.1|13840.2|13838.2|13832.7|13830.7|129
1646999170000|2022-03-11 11:46:10|13836.9|13834.9|13840.4|13838.4|13841.2|13839.2|13836.9|13834.9|23
1646999180000|2022-03-11 11:46:20|13840.6|13838.6|13843.6|13841.6|13843.9|13841.9|13840|13838|52
1646999190000|2022-03-11 11:46:30|13843.7|13841.7|13842.9|13840.9|13844.6|13842.6|13842.4|13840.4|48
1646999200000|2022-03-11 11:46:40|13842.2|13840.2|13842.5|13840.5|13843.4|13841.4|13839.9|13837.9|29
1646999210000|2022-03-11 11:46:50|13842.6|13840.6|13842.6|13840.6|13843.4|13841.4|13841.4|13839.4|21
1646999220000|2022-03-11 11:47:00|13842.7|13840.7|13834.6|13832.6|13844.9|13842.9|13834.4|13832.4|52
1646999230000|2022-03-11 11:47:10|13834.5|13832.5|13841|13839|13842|13840|13834.4|13832.4|44
1646999240000|2022-03-11 11:47:20|13840.4|13838.4|13839.9|13837.9|13841.7|13839.7|13839.5|13837.5|26
1646999250000|2022-03-11 11:47:30|13839.7|13837.7|13834.2|13832.2|13841|13839|13833.9|13831.9|49
1646999260000|2022-03-11 11:47:40|13834.4|13832.4|13831.7|13829.7|13835.6|13833.6|13829.6|13827.6|257
1646999270000|2022-03-11 11:47:50|13831.6|13829.6|13822.5|13820.5|13831.6|13829.6|13821.2|13819.2|134
1646999280000|2022-03-11 11:48:00|13822.4|13820.4|13823.6|13821.6|13824|13822|13822.2|13820.2|83
1646999290000|2022-03-11 11:48:10|13823.1|13821.1|13822.7|13820.7|13823.6|13821.6|13822.5|13820.5|10
1646999300000|2022-03-11 11:48:20|13822.9|13820.9|13823|13821|13824|13822|13821.6|13819.6|47
1646999310000|2022-03-11 11:48:30|13822.9|13820.9|13819.6|13817.6|13824.9|13822.9|13812.7|13810.7|205
1646999320000|2022-03-11 11:48:40|13820|13818|13824.9|13822.9|13832.6|13830.6|13820|13818|81
1646999330000|2022-03-11 11:48:50|13825.1|13823.1|13824.7|13822.7|13831.4|13829.4|13824.4|13822.4|74
1646999340000|2022-03-11 11:49:00|13824.9|13822.9|13825.1|13823.1|13826.1|13824.1|13823.7|13821.7|48
1646999350000|2022-03-11 11:49:10|13825.2|13823.2|13820.7|13818.7|13825.4|13823.4|13820.1|13818.1|47
1646999360000|2022-03-11 11:49:20|13821.5|13819.5|13823.1|13821.1|13823.7|13821.7|13820.7|13818.7|50
1646999370000|2022-03-11 11:49:30|13823.5|13821.5|13828.9|13826.9|13829.9|13827.9|13823|13821|55
1646999380000|2022-03-11 11:49:40|13828.7|13826.7|13828.1|13826.1|13830.6|13828.6|13826.9|13824.9|39
1646999390000|2022-03-11 11:49:50|13828.2|13826.2|13827.4|13825.4|13830.1|13828.1|13825.6|13823.6|47
1646999400000|2022-03-11 11:50:00|13827.2|13825.2|13822.6|13820.6|13827.2|13825.2|13822.5|13820.5|25
1646999410000|2022-03-11 11:50:10|13822.5|13820.5|13820.6|13818.6|13824.6|13822.6|13816.6|13814.6|94
1646999420000|2022-03-11 11:50:20|13820.4|13818.4|13820.9|13818.9|13822.5|13820.5|13819.9|13817.9|47
1646999430000|2022-03-11 11:50:30|13820.6|13818.6|13822.6|13820.6|13823|13821|13820.6|13818.6|12
1646999440000|2022-03-11 11:50:40|13822.7|13820.7|13826|13824|13829.5|13827.5|13822.7|13820.7|105
1646999450000|2022-03-11 11:50:50|13825.4|13823.4|13823.5|13821.5|13830|13828|13823.4|13821.4|49
1646999460000|2022-03-11 11:51:00|13823.4|13821.4|13822.7|13820.7|13825.9|13823.9|13822.7|13820.7|12
1646999470000|2022-03-11 11:51:10|13822.9|13820.9|13820.6|13818.6|13824.6|13822.6|13820.5|13818.5|34
1646999480000|2022-03-11 11:51:20|13820.7|13818.7|13819.7|13817.7|13821|13819|13819.1|13817.1|55
1646999490000|2022-03-11 11:51:30|13819.6|13817.6|13824|13822|13825.6|13823.6|13818.2|13816.2|79
1646999500000|2022-03-11 11:51:40|13824.1|13822.1|13818.4|13816.4|13824.1|13822.1|13816.7|13814.7|156
1646999510000|2022-03-11 11:51:50|13818.2|13816.2|13816.9|13814.9|13818.5|13816.5|13816.6|13814.6|35
1646999520000|2022-03-11 11:52:00|13816.6|13814.6|13817.9|13815.9|13818.7|13816.7|13816.1|13814.1|92
1646999530000|2022-03-11 11:52:10|13818.1|13816.1|13807.7|13805.7|13818.1|13816.1|13806.2|13804.2|369
1646999540000|2022-03-11 11:52:20|13807|13805|13805.1|13803.1|13808.9|13806.9|13803.6|13801.6|151
1646999550000|2022-03-11 11:52:30|13805|13803|13803.1|13801.1|13805.6|13803.6|13803.1|13801.1|81
1646999560000|2022-03-11 11:52:40|13803.6|13801.6|13805.7|13803.7|13805.7|13803.7|13803.6|13801.6|70
1646999570000|2022-03-11 11:52:50|13805.5|13803.5|13801|13799|13805.5|13803.5|13800.6|13798.6|141
1646999580000|2022-03-11 11:53:00|13801.1|13799.1|13801.7|13799.7|13803.6|13801.6|13798.2|13796.2|90
1646999590000|2022-03-11 11:53:10|13801.9|13799.9|13802.1|13800.1|13804.6|13802.6|13801.6|13799.6|50
1646999600000|2022-03-11 11:53:20|13802|13800|13801.9|13799.9|13803|13801|13800.1|13798.1|52
1646999610000|2022-03-11 11:53:30|13802|13800|13799.7|13797.7|13802.2|13800.2|13798.1|13796.1|36
1646999620000|2022-03-11 11:53:40|13799.6|13797.6|13786.2|13784.2|13801.9|13799.9|13785.1|13783.1|183
1646999630000|2022-03-11 11:53:50|13787.7|13785.7|13783.4|13781.4|13789.1|13787.1|13783|13781|136
1646999640000|2022-03-11 11:54:00|13783.2|13781.2|13778.4|13776.4|13785.4|13783.4|13778.4|13776.4|133
1646999650000|2022-03-11 11:54:10|13778.2|13776.2|13775.6|13773.6|13778.6|13776.6|13774.7|13772.7|94
1646999660000|2022-03-11 11:54:20|13776.1|13774.1|13780.6|13778.6|13780.7|13778.7|13774.6|13772.6|181
1646999670000|2022-03-11 11:54:30|13780|13778|13779.5|13777.5|13780.2|13778.2|13776.5|13774.5|36
1646999680000|2022-03-11 11:54:40|13779.7|13777.7|13781|13779|13781.6|13779.6|13779|13777|73
1646999690000|2022-03-11 11:54:50|13780.9|13778.9|13789.7|13787.7|13789.7|13787.7|13780.9|13778.9|104
1646999700000|2022-03-11 11:55:00|13788.9|13786.9|13789.1|13787.1|13789.5|13787.5|13786.4|13784.4|48
1646999710000|2022-03-11 11:55:10|13789.2|13787.2|13794|13792|13795.2|13793.2|13789.2|13787.2|81
1646999720000|2022-03-11 11:55:20|13794.2|13792.2|13804.2|13802.2|13805.7|13803.7|13794.2|13792.2|93
1646999730000|2022-03-11 11:55:30|13802.5|13800.5|13802.6|13800.6|13804.7|13802.7|13799.9|13797.9|78
1646999740000|2022-03-11 11:55:40|13802.9|13800.9|13804.4|13802.4|13805.2|13803.2|13800|13798|37
1646999750000|2022-03-11 11:55:50|13804.1|13802.1|13807|13805|13807.6|13805.6|13804.1|13802.1|72
1646999760000|2022-03-11 11:56:00|13806.9|13804.9|13807.4|13805.4|13807.4|13805.4|13805.4|13803.4|28
1646999770000|2022-03-11 11:56:10|13806.9|13804.9|13807.9|13805.9|13809.2|13807.2|13806.6|13804.6|67
1646999780000|2022-03-11 11:56:20|13807.7|13805.7|13806.7|13804.7|13811|13809|13806.6|13804.6|61
1646999790000|2022-03-11 11:56:30|13806.9|13804.9|13804.4|13802.4|13807|13805|13803.9|13801.9|47
1646999800000|2022-03-11 11:56:40|13804.1|13802.1|13797.9|13795.9|13804.2|13802.2|13797.4|13795.4|34
1646999810000|2022-03-11 11:56:50|13798|13796|13793.2|13791.2|13798.4|13796.4|13791.7|13789.7|57
1646999820000|2022-03-11 11:57:00|13793.1|13791.1|13791|13789|13795.1|13793.1|13791|13789|66
1646999830000|2022-03-11 11:57:10|13790.9|13788.9|13794.6|13792.6|13796.5|13794.5|13789|13787|108
1646999840000|2022-03-11 11:57:20|13794.5|13792.5|13791.4|13789.4|13796|13794|13790.1|13788.1|73
1646999850000|2022-03-11 11:57:30|13791.5|13789.5|13796.7|13794.7|13796.9|13794.9|13791.5|13789.5|25
1646999860000|2022-03-11 11:57:40|13797|13795|13797.6|13795.6|13797.9|13795.9|13795.6|13793.6|39
1646999870000|2022-03-11 11:57:50|13797.7|13795.7|13803|13801|13806.1|13804.1|13797.2|13795.2|50
1646999880000|2022-03-11 11:58:00|13803.1|13801.1|13802.5|13800.5|13805.4|13803.4|13801.2|13799.2|57
1646999890000|2022-03-11 11:58:10|13802.4|13800.4|13801.6|13799.6|13802.9|13800.9|13799.1|13797.1|41
1646999900000|2022-03-11 11:58:20|13802.2|13800.2|13801.6|13799.6|13802.2|13800.2|13800.4|13798.4|30
1646999910000|2022-03-11 11:58:30|13801.4|13799.4|13800|13798|13802.2|13800.2|13799.4|13797.4|16
1646999920000|2022-03-11 11:58:40|13799.7|13797.7|13803.2|13801.2|13806|13804|13799.4|13797.4|64
1646999930000|2022-03-11 11:58:50|13803.1|13801.1|13805.5|13803.5|13805.6|13803.6|13802.2|13800.2|58
1646999940000|2022-03-11 11:59:00|13805.4|13803.4|13808.5|13806.5|13809.2|13807.2|13805.4|13803.4|25
1646999950000|2022-03-11 11:59:10|13808.6|13806.6|13813.5|13811.5|13813.9|13811.9|13807.9|13805.9|69
1646999960000|2022-03-11 11:59:20|13813.6|13811.6|13814.6|13812.6|13816.2|13814.2|13813.4|13811.4|31
1646999970000|2022-03-11 11:59:30|13814.5|13812.5|13817.5|13815.5|13819.5|13817.5|13813.5|13811.5|57
1646999980000|2022-03-11 11:59:40|13817.6|13815.6|13817.5|13815.5|13819|13817|13817.2|13815.2|24
1646999990000|2022-03-11 11:59:50|13817|13815|13817|13815|13818.4|13816.4|13815.7|13813.7|19
1647000000000|2022-03-11 12:00:00|13817.1|13815.1|13808.6|13806.6|13817.4|13815.4|13808.2|13806.2|125
1647000010000|2022-03-11 12:00:10|13808.4|13806.4|13805.6|13803.6|13809.6|13807.6|13804.6|13802.6|60
1647000020000|2022-03-11 12:00:20|13805.7|13803.7|13809.1|13807.1|13809.2|13807.2|13805.1|13803.1|43
1647000030000|2022-03-11 12:00:30|13809|13807|13800.2|13798.2|13810.7|13808.7|13800.2|13798.2|81
1647000040000|2022-03-11 12:00:40|13800.4|13798.4|13800.1|13798.1|13802|13800|13799.9|13797.9|19
1647000050000|2022-03-11 12:00:50|13800.2|13798.2|13807.4|13805.4|13815.6|13813.6|13798.6|13796.6|217
1647000060000|2022-03-11 12:01:00|13807.5|13805.5|13805|13803|13807.5|13805.5|13804.2|13802.2|28
1647000070000|2022-03-11 12:01:10|13804.9|13802.9|13805.9|13803.9|13806|13804|13804.9|13802.9|18
1647000080000|2022-03-11 12:01:20|13806|13804|13805.2|13803.2|13810.4|13808.4|13805.2|13803.2|36
1647000090000|2022-03-11 12:01:30|13806.2|13804.2|13806|13804|13807.1|13805.1|13804.9|13802.9|13
1647000100000|2022-03-11 12:01:40|13806.1|13804.1|13804.1|13802.1|13807.1|13805.1|13803|13801|21
1647000110000|2022-03-11 12:01:50|13804.2|13802.2|13801.4|13799.4|13805|13803|13800.9|13798.9|24
1647000120000|2022-03-11 12:02:00|13801.5|13799.5|13795.6|13793.6|13802|13800|13795.4|13793.4|32
1647000130000|2022-03-11 12:02:10|13794|13792|13793.1|13791.1|13794.4|13792.4|13789.9|13787.9|114
1647000140000|2022-03-11 12:02:20|13793.9|13791.9|13791.6|13789.6|13794.9|13792.9|13791.6|13789.6|55
1647000150000|2022-03-11 12:02:30|13792.7|13790.7|13791.5|13789.5|13793.2|13791.2|13790.7|13788.7|41
1647000160000|2022-03-11 12:02:40|13791.6|13789.6|13790.1|13788.1|13791.6|13789.6|13790.1|13788.1|22
1647000170000|2022-03-11 12:02:50|13790|13788|13788.7|13786.7|13790.5|13788.5|13788.1|13786.1|50
1647000180000|2022-03-11 12:03:00|13788.6|13786.6|13788.2|13786.2|13790|13788|13788|13786|20
1647000190000|2022-03-11 12:03:10|13788.1|13786.1|13785.2|13783.2|13788.9|13786.9|13785.2|13783.2|52
1647000200000|2022-03-11 12:03:20|13785.1|13783.1|13780.9|13778.9|13785.9|13783.9|13780.6|13778.6|97
1647000210000|2022-03-11 12:03:30|13780.7|13778.7|13780.7|13778.7|13781.7|13779.7|13778.2|13776.2|57
1647000220000|2022-03-11 12:03:40|13780.6|13778.6|13781.9|13779.9|13784.5|13782.5|13780.5|13778.5|56
1647000230000|2022-03-11 12:03:50|13782|13780|13782.6|13780.6|13782.6|13780.6|13780.7|13778.7|27
1647000240000|2022-03-11 12:04:00|13783|13781|13783.2|13781.2|13783.9|13781.9|13782.6|13780.6|37
1647000250000|2022-03-11 12:04:10|13783.1|13781.1|13791.1|13789.1|13791.7|13789.7|13783.1|13781.1|38
1647000260000|2022-03-11 12:04:20|13791.2|13789.2|13788.2|13786.2|13792.2|13790.2|13787|13785|53
1647000270000|2022-03-11 12:04:30|13788.9|13786.9|13792.6|13790.6|13794.9|13792.9|13788.6|13786.6|213
1647000280000|2022-03-11 12:04:40|13792.5|13790.5|13800.9|13798.9|13801.4|13799.4|13791.4|13789.4|54
1647000290000|2022-03-11 12:04:50|13800.5|13798.5|13802.9|13800.9|13803.6|13801.6|13799.9|13797.9|29
1647000300000|2022-03-11 12:05:00|13803|13801|13798.4|13796.4|13803|13801|13796.1|13794.1|56
1647000310000|2022-03-11 12:05:10|13798.5|13796.5|13797|13795|13799.2|13797.2|13796.9|13794.9|42
1647000320000|2022-03-11 12:05:20|13797.1|13795.1|13800.5|13798.5|13800.7|13798.7|13797|13795|21
1647000330000|2022-03-11 12:05:30|13800.9|13798.9|13799.1|13797.1|13801.2|13799.2|13798.4|13796.4|16
1647000340000|2022-03-11 12:05:40|13799|13797|13791.1|13789.1|13799|13797|13789.5|13787.5|50
1647000350000|2022-03-11 12:05:50|13791|13789|13787.6|13785.6|13791|13789|13786.4|13784.4|29
1647000360000|2022-03-11 12:06:00|13787.5|13785.5|13791|13789|13792|13790|13787.1|13785.1|21
1647000370000|2022-03-11 12:06:10|13791.1|13789.1|13790.6|13788.6|13792.6|13790.6|13789.6|13787.6|76
1647000380000|2022-03-11 12:06:20|13790.5|13788.5|13790|13788|13790.7|13788.7|13788.9|13786.9|41
1647000390000|2022-03-11 12:06:30|13790.1|13788.1|13793.4|13791.4|13794|13792|13788.9|13786.9|25
1647000400000|2022-03-11 12:06:40|13793.2|13791.2|13792.7|13790.7|13797.4|13795.4|13791.7|13789.7|48
1647000410000|2022-03-11 12:06:50|13792.9|13790.9|13794.7|13792.7|13795|13793|13789.4|13787.4|31
1647000420000|2022-03-11 12:07:00|13794.9|13792.9|13792.5|13790.5|13795.7|13793.7|13790.7|13788.7|55
1647000430000|2022-03-11 12:07:10|13792.6|13790.6|13793.7|13791.7|13793.7|13791.7|13789.5|13787.5|21
1647000440000|2022-03-11 12:07:20|13793|13791|13793|13791|13793.2|13791.2|13789.9|13787.9|32
1647000450000|2022-03-11 12:07:30|13793.1|13791.1|13796.6|13794.6|13796.9|13794.9|13793|13791|29
1647000460000|2022-03-11 12:07:40|13796.9|13794.9|13796.2|13794.2|13797.2|13795.2|13795.7|13793.7|12
1647000470000|2022-03-11 12:07:50|13796.5|13794.5|13796.9|13794.9|13797.6|13795.6|13793.4|13791.4|27
1647000480000|2022-03-11 12:08:00|13796.4|13794.4|13797.1|13795.1|13799.5|13797.5|13795.7|13793.7|48
1647000490000|2022-03-11 12:08:10|13796.7|13794.7|13798.5|13796.5|13798.5|13796.5|13796.4|13794.4|10
1647000500000|2022-03-11 12:08:20|13798.9|13796.9|13794.1|13792.1|13799.1|13797.1|13793.6|13791.6|29
1647000510000|2022-03-11 12:08:30|13794.2|13792.2|13795.2|13793.2|13796.4|13794.4|13794.2|13792.2|11
1647000520000|2022-03-11 12:08:40|13794.1|13792.1|13795|13793|13796|13794|13792.2|13790.2|10
1647000530000|2022-03-11 12:08:50|13793.9|13791.9|13798|13796|13798|13796|13792.5|13790.5|12
1647000540000|2022-03-11 12:09:00|13798.1|13796.1|13797.5|13795.5|13798.6|13796.6|13796.7|13794.7|16
1647000550000|2022-03-11 12:09:10|13798|13796|13799.1|13797.1|13799.1|13797.1|13797|13795|22
1647000560000|2022-03-11 12:09:20|13799.2|13797.2|13799.6|13797.6|13799.7|13797.7|13798.2|13796.2|17
1647000570000|2022-03-11 12:09:30|13799.5|13797.5|13801.6|13799.6|13801.6|13799.6|13799.5|13797.5|46
1647000580000|2022-03-11 12:09:40|13801.7|13799.7|13804|13802|13806|13804|13801.1|13799.1|40
1647000590000|2022-03-11 12:09:50|13803.7|13801.7|13802.4|13800.4|13806|13804|13801.7|13799.7|49
1647000600000|2022-03-11 12:10:00|13802.2|13800.2|13802.5|13800.5|13802.7|13800.7|13799.1|13797.1|18
1647000610000|2022-03-11 12:10:10|13802.4|13800.4|13801.2|13799.2|13802.7|13800.7|13800.4|13798.4|15
1647000620000|2022-03-11 12:10:20|13801.4|13799.4|13800.1|13798.1|13803.4|13801.4|13799.6|13797.6|17
1647000630000|2022-03-11 12:10:30|13800.2|13798.2|13803|13801|13803.4|13801.4|13800.2|13798.2|20
1647000640000|2022-03-11 12:10:40|13803.1|13801.1|13800.2|13798.2|13804.1|13802.1|13799.9|13797.9|23
1647000650000|2022-03-11 12:10:50|13800.4|13798.4|13803.4|13801.4|13803.4|13801.4|13799.9|13797.9|22
1647000660000|2022-03-11 12:11:00|13803.7|13801.7|13806.5|13804.5|13806.6|13804.6|13802.1|13800.1|41
1647000670000|2022-03-11 12:11:10|13806.2|13804.2|13810|13808|13814.4|13812.4|13805.5|13803.5|107
1647000680000|2022-03-11 12:11:20|13809.9|13807.9|13808.6|13806.6|13810.7|13808.7|13808.6|13806.6|39
1647000690000|2022-03-11 12:11:30|13809.1|13807.1|13812.2|13810.2|13813.4|13811.4|13808.9|13806.9|28
1647000700000|2022-03-11 12:11:40|13812.5|13810.5|13814|13812|13814.2|13812.2|13812.4|13810.4|25
1647000710000|2022-03-11 12:11:50|13814.1|13812.1|13813.7|13811.7|13814.1|13812.1|13810.7|13808.7|101
1647000720000|2022-03-11 12:12:00|13813.6|13811.6|13809.2|13807.2|13813.6|13811.6|13808.9|13806.9|42
1647000730000|2022-03-11 12:12:10|13809.5|13807.5|13798.6|13796.6|13810.4|13808.4|13798.2|13796.2|74
1647000740000|2022-03-11 12:12:20|13798.4|13796.4|13798.1|13796.1|13800.9|13798.9|13798|13796|40
1647000750000|2022-03-11 12:12:30|13798.4|13796.4|13797.1|13795.1|13799.6|13797.6|13796.2|13794.2|37
1647000760000|2022-03-11 12:12:40|13796.9|13794.9|13798.2|13796.2|13798.5|13796.5|13794.2|13792.2|137
1647000770000|2022-03-11 12:12:50|13798.1|13796.1|13802.1|13800.1|13802.1|13800.1|13798.1|13796.1|16
1647000780000|2022-03-11 12:13:00|13801.7|13799.7|13805.1|13803.1|13805.1|13803.1|13800.4|13798.4|32
1647000790000|2022-03-11 12:13:10|13805|13803|13806.7|13804.7|13806.7|13804.7|13803.2|13801.2|26
1647000800000|2022-03-11 12:13:20|13807|13805|13812.5|13810.5|13812.9|13810.9|13806.7|13804.7|34
1647000810000|2022-03-11 12:13:30|13812.7|13810.7|13812.5|13810.5|13813|13811|13811.7|13809.7|9
1647000820000|2022-03-11 12:13:40|13812.4|13810.4|13816.1|13814.1|13816.4|13814.4|13812.4|13810.4|66
1647000830000|2022-03-11 12:13:50|13815.7|13813.7|13813.9|13811.9|13816|13814|13813|13811|31
1647000840000|2022-03-11 12:14:00|13813.7|13811.7|13815.6|13813.6|13818.4|13816.4|13813.7|13811.7|39
1647000850000|2022-03-11 12:14:10|13815.5|13813.5|13812.4|13810.4|13816|13814|13812.4|13810.4|21
1647000860000|2022-03-11 12:14:20|13811.9|13809.9|13808|13806|13811.9|13809.9|13805.9|13803.9|69
1647000870000|2022-03-11 12:14:30|13808.2|13806.2|13810.7|13808.7|13812.6|13810.6|13808.2|13806.2|36
1647000880000|2022-03-11 12:14:40|13810.9|13808.9|13812.4|13810.4|13812.5|13810.5|13810.4|13808.4|3
1647000890000|2022-03-11 12:14:50|13812.5|13810.5|13806.1|13804.1|13812.5|13810.5|13804.2|13802.2|44
1647000900000|2022-03-11 12:15:00|13807|13805|13804.1|13802.1|13808.7|13806.7|13804.1|13802.1|13
1647000910000|2022-03-11 12:15:10|13803.9|13801.9|13805.1|13803.1|13805.2|13803.2|13801.1|13799.1|49
1647000920000|2022-03-11 12:15:20|13805.5|13803.5|13807|13805|13807.7|13805.7|13803.4|13801.4|16
1647000930000|2022-03-11 12:15:30|13807.2|13805.2|13811.9|13809.9|13811.9|13809.9|13807.2|13805.2|41
1647000940000|2022-03-11 12:15:40|13811.7|13809.7|13811.5|13809.5|13812|13810|13810.2|13808.2|6
1647000950000|2022-03-11 12:15:50|13811.4|13809.4|13808.2|13806.2|13811.9|13809.9|13807.6|13805.6|34
1647000960000|2022-03-11 12:16:00|13808.5|13806.5|13807.7|13805.7|13810.6|13808.6|13806.4|13804.4|38
1647000970000|2022-03-11 12:16:10|13807.5|13805.5|13806.7|13804.7|13810.1|13808.1|13806.7|13804.7|41
1647000980000|2022-03-11 12:16:20|13806.5|13804.5|13802|13800|13806.6|13804.6|13801.9|13799.9|22
1647000990000|2022-03-11 12:16:30|13801.9|13799.9|13798.4|13796.4|13802.6|13800.6|13796.7|13794.7|75
1647001000000|2022-03-11 12:16:40|13798.2|13796.2|13799.4|13797.4|13803|13801|13798.2|13796.2|31
1647001010000|2022-03-11 12:16:50|13799.7|13797.7|13804|13802|13808.5|13806.5|13799.7|13797.7|28
1647001020000|2022-03-11 12:17:00|13804.1|13802.1|13807.2|13805.2|13808.1|13806.1|13804.1|13802.1|17
1647001030000|2022-03-11 12:17:10|13807.1|13805.1|13805.6|13803.6|13810.1|13808.1|13802.7|13800.7|51
1647001040000|2022-03-11 12:17:20|13805.7|13803.7|13808.7|13806.7|13812.4|13810.4|13805.7|13803.7|98
1647001050000|2022-03-11 12:17:30|13808.9|13806.9|13808.2|13806.2|13811.4|13809.4|13808.1|13806.1|19
1647001060000|2022-03-11 12:17:40|13808.1|13806.1|13806|13804|13808.1|13806.1|13805.2|13803.2|12
1647001070000|2022-03-11 12:17:50|13805.9|13803.9|13802.1|13800.1|13805.9|13803.9|13800.4|13798.4|37
1647001080000|2022-03-11 12:18:00|13809|13807|13810.6|13808.6|13811.2|13809.2|13808.1|13806.1|276
1647001090000|2022-03-11 12:18:10|13810.7|13808.7|13809.5|13807.5|13812.4|13810.4|13809.2|13807.2|28
1647001100000|2022-03-11 12:18:20|13809.6|13807.6|13809.6|13807.6|13811.1|13809.1|13808.6|13806.6|18
1647001110000|2022-03-11 12:18:30|13809.7|13807.7|13812.6|13810.6|13813.5|13811.5|13809|13807|24
1647001120000|2022-03-11 12:18:40|13812.7|13810.7|13812.9|13810.9|13813.4|13811.4|13811.6|13809.6|9
1647001130000|2022-03-11 12:18:50|13812.7|13810.7|13817.1|13815.1|13817.4|13815.4|13812.5|13810.5|79
1647001140000|2022-03-11 12:19:00|13817.2|13815.2|13817.9|13815.9|13818.5|13816.5|13811.1|13809.1|199
1647001150000|2022-03-11 12:19:10|13817|13815|13822.2|13820.2|13823.2|13821.2|13815.2|13813.2|55
1647001160000|2022-03-11 12:19:20|13822.5|13820.5|13817.2|13815.2|13822.7|13820.7|13817.2|13815.2|22
1647001170000|2022-03-11 12:19:30|13817.5|13815.5|13811.7|13809.7|13819|13817|13811.5|13809.5|42
1647001180000|2022-03-11 12:19:40|13811.5|13809.5|13810.6|13808.6|13811.6|13809.6|13808.9|13806.9|18
1647001190000|2022-03-11 12:19:50|13810.7|13808.7|13812.9|13810.9|13815.7|13813.7|13810.6|13808.6|72
1647001200000|2022-03-11 12:20:00|13812.1|13810.1|13817.2|13815.2|13817.5|13815.5|13811.4|13809.4|25
1647001210000|2022-03-11 12:20:10|13817.1|13815.1|13814|13812|13817.2|13815.2|13813.7|13811.7|7
1647001220000|2022-03-11 12:20:20|13814.1|13812.1|13812.7|13810.7|13814.2|13812.2|13812.6|13810.6|13
1647001230000|2022-03-11 12:20:30|13812.9|13810.9|13813.9|13811.9|13816.5|13814.5|13812.6|13810.6|23
1647001240000|2022-03-11 12:20:40|13814|13812|13817.2|13815.2|13818.1|13816.1|13813.9|13811.9|45
1647001250000|2022-03-11 12:20:50|13817.4|13815.4|13814.7|13812.7|13819.1|13817.1|13813.7|13811.7|44
1647001260000|2022-03-11 12:21:00|13814.9|13812.9|13814|13812|13815.1|13813.1|13812.9|13810.9|8
1647001270000|2022-03-11 12:21:10|13814.1|13812.1|13816.6|13814.6|13816.6|13814.6|13812.6|13810.6|14
1647001280000|2022-03-11 12:21:20|13816.5|13814.5|13814.1|13812.1|13816.7|13814.7|13812.7|13810.7|14
1647001290000|2022-03-11 12:21:30|13814.2|13812.2|13816.1|13814.1|13818.6|13816.6|13814|13812|16
1647001300000|2022-03-11 12:21:40|13816.2|13814.2|13815.4|13813.4|13816.2|13814.2|13814|13812|4
1647001310000|2022-03-11 12:21:50|13815.2|13813.2|13816.9|13814.9|13818.6|13816.6|13814.1|13812.1|21
1647001320000|2022-03-11 12:22:00|13817|13815|13818.2|13816.2|13819.9|13817.9|13815.4|13813.4|19
1647001330000|2022-03-11 12:22:10|13818.6|13816.6|13820.5|13818.5|13820.5|13818.5|13817|13815|18
1647001340000|2022-03-11 12:22:20|13820.4|13818.4|13818|13816|13821.1|13819.1|13817.9|13815.9|52
1647001350000|2022-03-11 12:22:30|13818.1|13816.1|13820|13818|13820.5|13818.5|13817.5|13815.5|18
1647001360000|2022-03-11 12:22:40|13819.9|13817.9|13821.1|13819.1|13822.2|13820.2|13818.6|13816.6|19
1647001370000|2022-03-11 12:22:50|13821.2|13819.2|13821.4|13819.4|13822.4|13820.4|13820.2|13818.2|26
1647001380000|2022-03-11 12:23:00|13821.5|13819.5|13821.6|13819.6|13822.1|13820.1|13820.6|13818.6|20
1647001390000|2022-03-11 12:23:10|13820.5|13818.5|13818.2|13816.2|13820.5|13818.5|13817.5|13815.5|23
1647001400000|2022-03-11 12:23:20|13818.1|13816.1|13814.2|13812.2|13819.5|13817.5|13813.6|13811.6|19
1647001410000|2022-03-11 12:23:30|13814.5|13812.5|13813.2|13811.2|13816|13814|13812.9|13810.9|17
1647001420000|2022-03-11 12:23:40|13812.7|13810.7|13814|13812|13814.5|13812.5|13812.6|13810.6|12
1647001430000|2022-03-11 12:23:50|13814.1|13812.1|13812.7|13810.7|13815.9|13813.9|13812.5|13810.5|9
1647001440000|2022-03-11 12:24:00|13812.6|13810.6|13813.7|13811.7|13814.5|13812.5|13812.6|13810.6|6
1647001450000|2022-03-11 12:24:10|13813.5|13811.5|13814.4|13812.4|13816.1|13814.1|13813|13811|15
1647001460000|2022-03-11 12:24:20|13814|13812|13814|13812|13814.5|13812.5|13812.2|13810.2|24
1647001470000|2022-03-11 12:24:30|13814.1|13812.1|13812.9|13810.9|13818.5|13816.5|13812.7|13810.7|12
1647001480000|2022-03-11 12:24:40|13812.7|13810.7|13813.5|13811.5|13814.5|13812.5|13812.7|13810.7|18
1647001490000|2022-03-11 12:24:50|13813.7|13811.7|13815.1|13813.1|13815.7|13813.7|13813.6|13811.6|10
1647001500000|2022-03-11 12:25:00|13815.2|13813.2|13810.7|13808.7|13815.2|13813.2|13810.1|13808.1|33
1647001510000|2022-03-11 12:25:10|13810.5|13808.5|13809.4|13807.4|13811|13809|13808.2|13806.2|31
1647001520000|2022-03-11 12:25:20|13809.5|13807.5|13807.5|13805.5|13809.6|13807.6|13806.4|13804.4|37
1647001530000|2022-03-11 12:25:30|13807|13805|13805.6|13803.6|13807.2|13805.2|13804.7|13802.7|33
1647001540000|2022-03-11 12:25:40|13804.5|13802.5|13802.1|13800.1|13805|13803|13802|13800|19
1647001550000|2022-03-11 12:25:50|13801.9|13799.9|13799.1|13797.1|13802|13800|13797.7|13795.7|72
1647001560000|2022-03-11 12:26:00|13799.2|13797.2|13800.5|13798.5|13800.9|13798.9|13797.9|13795.9|68
1647001570000|2022-03-11 12:26:10|13800.6|13798.6|13801|13799|13802.2|13800.2|13800.5|13798.5|41
1647001580000|2022-03-11 12:26:20|13801.1|13799.1|13800.9|13798.9|13801.2|13799.2|13800.1|13798.1|24
1647001590000|2022-03-11 12:26:30|13800.7|13798.7|13800.2|13798.2|13802.9|13800.9|13800.1|13798.1|39
1647001600000|2022-03-11 12:26:40|13800.1|13798.1|13801.6|13799.6|13804|13802|13800.1|13798.1|27
1647001610000|2022-03-11 12:26:50|13801.7|13799.7|13801.7|13799.7|13802.9|13800.9|13800.4|13798.4|23
1647001620000|2022-03-11 12:27:00|13802.1|13800.1|13801|13799|13802.7|13800.7|13799.7|13797.7|104
1647001630000|2022-03-11 12:27:10|13800.7|13798.7|13801|13799|13801.6|13799.6|13800.5|13798.5|27
1647001640000|2022-03-11 12:27:20|13800.9|13798.9|13800.6|13798.6|13801.9|13799.9|13800.6|13798.6|130
1647001650000|2022-03-11 12:27:30|13800.5|13798.5|13796.5|13794.5|13800.5|13798.5|13796.2|13794.2|70
1647001660000|2022-03-11 12:27:40|13796.4|13794.4|13798.6|13796.6|13798.7|13796.7|13796.2|13794.2|66
1647001670000|2022-03-11 12:27:50|13800|13798|13796.1|13794.1|13801.6|13799.6|13795.9|13793.9|83
1647001680000|2022-03-11 12:28:00|13796.4|13794.4|13802.6|13800.6|13803.2|13801.2|13795.4|13793.4|180
1647001690000|2022-03-11 12:28:10|13802.5|13800.5|13799.9|13797.9|13803|13801|13798|13796|194
1647001700000|2022-03-11 12:28:20|13799.7|13797.7|13799.5|13797.5|13800.6|13798.6|13799.1|13797.1|16
1647001710000|2022-03-11 12:28:30|13799.6|13797.6|13801.5|13799.5|13802.2|13800.2|13798.5|13796.5|37
1647001720000|2022-03-11 12:28:40|13801.4|13799.4|13806|13804|13806|13804|13800.5|13798.5|18
1647001730000|2022-03-11 12:28:50|13806.2|13804.2|13809.9|13807.9|13809.9|13807.9|13804.5|13802.5|19
1647001740000|2022-03-11 12:29:00|13810.9|13808.9|13807|13805|13810.9|13808.9|13806.7|13804.7|23
1647001750000|2022-03-11 12:29:10|13806.5|13804.5|13805.1|13803.1|13807.5|13805.5|13804.9|13802.9|7
1647001760000|2022-03-11 12:29:20|13805.2|13803.2|13805.6|13803.6|13806.4|13804.4|13805.2|13803.2|4
1647001770000|2022-03-11 12:29:30|13805.5|13803.5|13805.6|13803.6|13805.9|13803.9|13804.9|13802.9|20
1647001780000|2022-03-11 12:29:40|13805.5|13803.5|13807|13805|13809.2|13807.2|13805|13803|34
1647001790000|2022-03-11 12:29:50|13806.2|13804.2|13805.4|13803.4|13806.4|13804.4|13804.7|13802.7|26
1647001800000|2022-03-11 12:30:00|13805|13803|13808.1|13806.1|13808.7|13806.7|13804.7|13802.7|26
1647001810000|2022-03-11 12:30:10|13808.2|13806.2|13811.1|13809.1|13812.1|13810.1|13807.7|13805.7|30
1647001820000|2022-03-11 12:30:20|13810.9|13808.9|13809.4|13807.4|13815.6|13813.6|13807.4|13805.4|120
1647001830000|2022-03-11 12:30:30|13809.2|13807.2|13810.1|13808.1|13812.1|13810.1|13809.2|13807.2|30
1647001840000|2022-03-11 12:30:40|13809.9|13807.9|13818.1|13816.1|13818.7|13816.7|13809.9|13807.9|73
1647001850000|2022-03-11 12:30:50|13818|13816|13820.7|13818.7|13821|13819|13817.7|13815.7|62
1647001860000|2022-03-11 12:31:00|13821|13819|13821.9|13819.9|13822.6|13820.6|13820.7|13818.7|42
1647001870000|2022-03-11 12:31:10|13821.6|13819.6|13820.5|13818.5|13822.2|13820.2|13820.4|13818.4|27
1647001880000|2022-03-11 12:31:20|13820.6|13818.6|13817.6|13815.6|13820.9|13818.9|13817.6|13815.6|62
1647001890000|2022-03-11 12:31:30|13817.7|13815.7|13818.1|13816.1|13819.1|13817.1|13816.9|13814.9|63
1647001900000|2022-03-11 12:31:40|13818|13816|13821.5|13819.5|13821.7|13819.7|13817.6|13815.6|62
1647001910000|2022-03-11 12:31:50|13821.2|13819.2|13821.2|13819.2|13821.6|13819.6|13820.5|13818.5|11
1647001920000|2022-03-11 12:32:00|13821.4|13819.4|13823.6|13821.6|13824|13822|13821.4|13819.4|61
1647001930000|2022-03-11 12:32:10|13823.7|13821.7|13823.6|13821.6|13824|13822|13822.7|13820.7|16
1647001940000|2022-03-11 12:32:20|13824.5|13822.5|13822.5|13820.5|13824.6|13822.6|13822.4|13820.4|40
1647001950000|2022-03-11 12:32:30|13822.6|13820.6|13822.4|13820.4|13822.9|13820.9|13821.5|13819.5|34
1647001960000|2022-03-11 12:32:40|13822.5|13820.5|13820|13818|13822.6|13820.6|13819.6|13817.6|15
1647001970000|2022-03-11 12:32:50|13821.5|13819.5|13822.7|13820.7|13822.9|13820.9|13821.1|13819.1|27
1647001980000|2022-03-11 12:33:00|13822.6|13820.6|13823.7|13821.7|13824|13822|13821|13819|30
1647001990000|2022-03-11 12:33:10|13823.9|13821.9|13823.6|13821.6|13824.5|13822.5|13823.1|13821.1|12
1647002000000|2022-03-11 12:33:20|13823.5|13821.5|13819.2|13817.2|13823.5|13821.5|13818.7|13816.7|39
1647002010000|2022-03-11 12:33:30|13819.1|13817.1|13820|13818|13820.7|13818.7|13819|13817|31
1647002020000|2022-03-11 12:33:40|13820.1|13818.1|13819.2|13817.2|13820.4|13818.4|13818.5|13816.5|13
1647002030000|2022-03-11 12:33:50|13819.1|13817.1|13818.4|13816.4|13819.2|13817.2|13816.9|13814.9|82
1647002040000|2022-03-11 12:34:00|13818.1|13816.1|13816.5|13814.5|13818.2|13816.2|13815.9|13813.9|27
1647002050000|2022-03-11 12:34:10|13816.6|13814.6|13820.1|13818.1|13821.2|13819.2|13814.9|13812.9|31
1647002060000|2022-03-11 12:34:20|13820|13818|13818.6|13816.6|13820|13818|13817.7|13815.7|6
1647002070000|2022-03-11 12:34:30|13818.7|13816.7|13818.4|13816.4|13820.7|13818.7|13818.1|13816.1|12
1647002080000|2022-03-11 12:34:40|13818.6|13816.6|13823|13821|13823.9|13821.9|13818.4|13816.4|31
1647002090000|2022-03-11 12:34:50|13822.9|13820.9|13827.4|13825.4|13828.1|13826.1|13822.9|13820.9|41
1647002100000|2022-03-11 12:35:00|13827.2|13825.2|13827.5|13825.5|13828.5|13826.5|13826.6|13824.6|40
1647002110000|2022-03-11 12:35:10|13827.6|13825.6|13818.7|13816.7|13827.7|13825.7|13816.7|13814.7|50
1647002120000|2022-03-11 12:35:20|13818.9|13816.9|13818.9|13816.9|13820.6|13818.6|13817.9|13815.9|71
1647002130000|2022-03-11 12:35:30|13818.6|13816.6|13817.7|13815.7|13819.5|13817.5|13817.5|13815.5|30
1647002140000|2022-03-11 12:35:40|13817.6|13815.6|13820.7|13818.7|13820.7|13818.7|13817.5|13815.5|21
1647002150000|2022-03-11 12:35:50|13821.5|13819.5|13825.2|13823.2|13825.2|13823.2|13821.5|13819.5|14
1647002160000|2022-03-11 12:36:00|13825.1|13823.1|13825.4|13823.4|13825.4|13823.4|13823.2|13821.2|12
1647002170000|2022-03-11 12:36:10|13825.5|13823.5|13827.7|13825.7|13827.7|13825.7|13825.5|13823.5|14
1647002180000|2022-03-11 12:36:20|13828.2|13826.2|13826.6|13824.6|13829.7|13827.7|13826.5|13824.5|55
1647002190000|2022-03-11 12:36:30|13826.9|13824.9|13827|13825|13827.2|13825.2|13825.7|13823.7|11
1647002200000|2022-03-11 12:36:40|13827.1|13825.1|13826.7|13824.7|13827.2|13825.2|13826.5|13824.5|8
1647002210000|2022-03-11 12:36:50|13826.6|13824.6|13826|13824|13827.1|13825.1|13825.6|13823.6|7
1647002220000|2022-03-11 12:37:00|13826.1|13824.1|13826.5|13824.5|13826.6|13824.6|13824.2|13822.2|10
1647002230000|2022-03-11 12:37:10|13826.4|13824.4|13825.4|13823.4|13827.9|13825.9|13825.4|13823.4|13
1647002240000|2022-03-11 12:37:20|13825.5|13823.5|13821.1|13819.1|13825.5|13823.5|13820.9|13818.9|16
1647002250000|2022-03-11 12:37:30|13820.7|13818.7|13823.1|13821.1|13823.1|13821.1|13820.6|13818.6|8
1647002260000|2022-03-11 12:37:40|13822.7|13820.7|13822|13820|13822.9|13820.9|13822|13820|5
1647002270000|2022-03-11 12:37:50|13821.9|13819.9|13822.6|13820.6|13823|13821|13821.5|13819.5|8
1647002280000|2022-03-11 12:38:00|13822.9|13820.9|13822.5|13820.5|13823.7|13821.7|13821.4|13819.4|15
1647002290000|2022-03-11 12:38:10|13822.6|13820.6|13825|13823|13825|13823|13822.6|13820.6|7
1647002300000|2022-03-11 12:38:20|13825.1|13823.1|13825.2|13823.2|13826|13824|13824.4|13822.4|6
1647002310000|2022-03-11 12:38:30|13825.7|13823.7|13825.6|13823.6|13827|13825|13825.6|13823.6|15
1647002320000|2022-03-11 12:38:40|13825.5|13823.5|13825.2|13823.2|13825.6|13823.6|13823.7|13821.7|8
1647002330000|2022-03-11 12:38:50|13824.7|13822.7|13822.1|13820.1|13825.6|13823.6|13821.9|13819.9|14
1647002340000|2022-03-11 12:39:00|13822.4|13820.4|13823.4|13821.4|13824|13822|13822.1|13820.1|4
1647002350000|2022-03-11 12:39:10|13823.2|13821.2|13823|13821|13824|13822|13822.9|13820.9|2
1647002360000|2022-03-11 12:39:20|13823.2|13821.2|13824.2|13822.2|13824.2|13822.2|13822.9|13820.9|3
1647002370000|2022-03-11 12:39:30|13824.4|13822.4|13823.7|13821.7|13825|13823|13822.9|13820.9|76
1647002380000|2022-03-11 12:39:40|13824.6|13822.6|13824.9|13822.9|13825.7|13823.7|13824.4|13822.4|13
1647002390000|2022-03-11 12:39:50|13824.7|13822.7|13827.2|13825.2|13827.4|13825.4|13824.5|13822.5|8
1647002400000|2022-03-11 12:40:00|13827.1|13825.1|13824.1|13822.1|13827.2|13825.2|13822.2|13820.2|33
1647002410000|2022-03-11 12:40:10|13824|13822|13823.5|13821.5|13824.1|13822.1|13823.2|13821.2|3
1647002420000|2022-03-11 12:40:20|13823.6|13821.6|13822|13820|13823.6|13821.6|13821.7|13819.7|11
1647002430000|2022-03-11 12:40:30|13822.1|13820.1|13821.1|13819.1|13822.4|13820.4|13820.5|13818.5|15
1647002440000|2022-03-11 12:40:40|13821|13819|13820|13818|13821|13819|13819.9|13817.9|4
1647002450000|2022-03-11 12:40:50|13820.1|13818.1|13820.1|13818.1|13820.2|13818.2|13819.2|13817.2|6
1647002460000|2022-03-11 12:41:00|13820.4|13818.4|13819.9|13817.9|13820.4|13818.4|13818.7|13816.7|43
1647002470000|2022-03-11 12:41:10|13820.4|13818.4|13820.6|13818.6|13820.9|13818.9|13820|13818|19
1647002480000|2022-03-11 12:41:20|13820.2|13818.2|13819.6|13817.6|13820.9|13818.9|13819.4|13817.4|8
1647002490000|2022-03-11 12:41:30|13819.4|13817.4|13819.6|13817.6|13820.5|13818.5|13819.2|13817.2|31
1647002500000|2022-03-11 12:41:40|13819.5|13817.5|13816.9|13814.9|13819.6|13817.6|13815.9|13813.9|53
1647002510000|2022-03-11 12:41:50|13816.7|13814.7|13813.4|13811.4|13816.9|13814.9|13812.6|13810.6|26
1647002520000|2022-03-11 12:42:00|13814.5|13812.5|13817|13815|13817.7|13815.7|13813.9|13811.9|25
1647002530000|2022-03-11 12:42:10|13816.7|13814.7|13819.1|13817.1|13820.1|13818.1|13816.7|13814.7|12
1647002540000|2022-03-11 12:42:20|13819|13817|13817|13815|13819.2|13817.2|13816.5|13814.5|13
1647002550000|2022-03-11 12:42:30|13817.1|13815.1|13815.9|13813.9|13817.7|13815.7|13815.7|13813.7|7
1647002560000|2022-03-11 12:42:40|13816|13814|13814.7|13812.7|13818.2|13816.2|13814.7|13812.7|5
1647002570000|2022-03-11 12:42:50|13814.9|13812.9|13814.1|13812.1|13814.9|13812.9|13812.6|13810.6|40
1647002580000|2022-03-11 12:43:00|13813.9|13811.9|13814.6|13812.6|13814.6|13812.6|13812.4|13810.4|16
1647002590000|2022-03-11 12:43:10|13814.7|13812.7|13815.7|13813.7|13816.6|13814.6|13814.7|13812.7|15
1647002600000|2022-03-11 12:43:20|13815.6|13813.6|13816.7|13814.7|13816.9|13814.9|13814.6|13812.6|13
1647002610000|2022-03-11 12:43:30|13817.1|13815.1|13811.5|13809.5|13817.1|13815.1|13811.2|13809.2|28
1647002620000|2022-03-11 12:43:40|13811.2|13809.2|13811.6|13809.6|13811.7|13809.7|13810.9|13808.9|12
1647002630000|2022-03-11 12:43:50|13812.1|13810.1|13814|13812|13815|13813|13811.5|13809.5|19
1647002640000|2022-03-11 12:44:00|13814.1|13812.1|13813.4|13811.4|13814.1|13812.1|13811.4|13809.4|14
1647002650000|2022-03-11 12:44:10|13813.5|13811.5|13812.5|13810.5|13814.5|13812.5|13812.5|13810.5|7
1647002660000|2022-03-11 12:44:20|13812.2|13810.2|13812.2|13810.2|13814|13812|13812.1|13810.1|5
1647002670000|2022-03-11 12:44:30|13813.2|13811.2|13813.9|13811.9|13814|13812|13812.9|13810.9|4
1647002680000|2022-03-11 12:44:40|13814|13812|13816|13814|13816.1|13814.1|13813.6|13811.6|5
1647002690000|2022-03-11 12:44:50|13816.1|13814.1|13815.7|13813.7|13816.9|13814.9|13814.9|13812.9|11
1647002700000|2022-03-11 12:45:00|13816.1|13814.1|13814.9|13812.9|13816.1|13814.1|13814.9|13812.9|3
1647002710000|2022-03-11 12:45:10|13814.7|13812.7|13816.4|13814.4|13816.5|13814.5|13814.6|13812.6|10
1647002720000|2022-03-11 12:45:20|13816.5|13814.5|13816.9|13814.9|13817.5|13815.5|13816.4|13814.4|8
1647002730000|2022-03-11 12:45:30|13817|13815|13816|13814|13818.6|13816.6|13815.7|13813.7|14
1647002740000|2022-03-11 12:45:40|13815.9|13813.9|13812.5|13810.5|13817.6|13815.6|13812.1|13810.1|61
1647002750000|2022-03-11 12:45:50|13812.4|13810.4|13812.1|13810.1|13812.5|13810.5|13811.7|13809.7|7
1647002760000|2022-03-11 12:46:00|13812|13810|13806.5|13804.5|13812.1|13810.1|13806.2|13804.2|76
1647002770000|2022-03-11 12:46:10|13806.4|13804.4|13803|13801|13806.5|13804.5|13802.9|13800.9|29
1647002780000|2022-03-11 12:46:20|13803.9|13801.9|13807.2|13805.2|13807.2|13805.2|13803.6|13801.6|29
1647002790000|2022-03-11 12:46:30|13807.9|13805.9|13809.1|13807.1|13809.1|13807.1|13806.7|13804.7|14
1647002800000|2022-03-11 12:46:40|13809|13807|13807|13805|13809.5|13807.5|13806.7|13804.7|7
1647002810000|2022-03-11 12:46:50|13806.4|13804.4|13805.5|13803.5|13807.1|13805.1|13804.4|13802.4|15
1647002820000|2022-03-11 12:47:00|13805.2|13803.2|13806.2|13804.2|13806.2|13804.2|13804.4|13802.4|49
1647002830000|2022-03-11 12:47:10|13806|13804|13806.4|13804.4|13806.5|13804.5|13805.7|13803.7|9
1647002840000|2022-03-11 12:47:20|13806.5|13804.5|13803.6|13801.6|13806.6|13804.6|13803.1|13801.1|28
1647002850000|2022-03-11 12:47:30|13804.1|13802.1|13803.9|13801.9|13805.7|13803.7|13803.7|13801.7|9
1647002860000|2022-03-11 12:47:40|13804|13802|13805|13803|13805.9|13803.9|13804|13802|19
1647002870000|2022-03-11 12:47:50|13804.5|13802.5|13798.6|13796.6|13804.6|13802.6|13798.5|13796.5|70
1647002880000|2022-03-11 12:48:00|13798.4|13796.4|13799.2|13797.2|13799.5|13797.5|13797.1|13795.1|31
1647002890000|2022-03-11 12:48:10|13799.4|13797.4|13799|13797|13799.9|13797.9|13798.1|13796.1|25
1647002900000|2022-03-11 12:48:20|13799.1|13797.1|13801.7|13799.7|13803.6|13801.6|13799.1|13797.1|17
1647002910000|2022-03-11 12:48:30|13801.6|13799.6|13800.4|13798.4|13801.6|13799.6|13798.9|13796.9|24
1647002920000|2022-03-11 12:48:40|13800.5|13798.5|13800.6|13798.6|13801.9|13799.9|13800.2|13798.2|6
1647002930000|2022-03-11 12:48:50|13800.5|13798.5|13800.9|13798.9|13801.6|13799.6|13799.9|13797.9|49
1647002940000|2022-03-11 12:49:00|13800.6|13798.6|13799.6|13797.6|13800.9|13798.9|13799.1|13797.1|11
1647002950000|2022-03-11 12:49:10|13799.5|13797.5|13799.7|13797.7|13801.9|13799.9|13799.5|13797.5|15
1647002960000|2022-03-11 12:49:20|13799.4|13797.4|13798.4|13796.4|13800.5|13798.5|13797.6|13795.6|46
1647002970000|2022-03-11 12:49:30|13798.5|13796.5|13798.5|13796.5|13800.9|13798.9|13797.1|13795.1|32
1647002980000|2022-03-11 12:49:40|13798.4|13796.4|13797.4|13795.4|13799|13797|13796.9|13794.9|16
1647002990000|2022-03-11 12:49:50|13797.5|13795.5|13800.2|13798.2|13800.6|13798.6|13797.4|13795.4|15
1647003000000|2022-03-11 12:50:00|13800.1|13798.1|13800.1|13798.1|13801.1|13799.1|13799.6|13797.6|9
1647003010000|2022-03-11 12:50:10|13800|13798|13801.4|13799.4|13801.9|13799.9|13799.6|13797.6|8
1647003020000|2022-03-11 12:50:20|13801.1|13799.1|13800.7|13798.7|13801.4|13799.4|13800|13798|6
1647003030000|2022-03-11 12:50:30|13800.6|13798.6|13801.2|13799.2|13801.2|13799.2|13799.6|13797.6|7
1647003040000|2022-03-11 12:50:40|13801.1|13799.1|13800.9|13798.9|13801.7|13799.7|13800.9|13798.9|17
1647003050000|2022-03-11 12:50:50|13800.7|13798.7|13799.2|13797.2|13801.2|13799.2|13798|13796|19
1647003060000|2022-03-11 12:51:00|13799.1|13797.1|13798.7|13796.7|13802.5|13800.5|13796.5|13794.5|24
1647003070000|2022-03-11 12:51:10|13799|13797|13800.6|13798.6|13801.5|13799.5|13798.9|13796.9|8
1647003080000|2022-03-11 12:51:20|13800.7|13798.7|13799.2|13797.2|13800.7|13798.7|13798.5|13796.5|7
1647003090000|2022-03-11 12:51:30|13799.4|13797.4|13800.2|13798.2|13800.4|13798.4|13798.6|13796.6|7
1647003100000|2022-03-11 12:51:40|13800.1|13798.1|13799.9|13797.9|13800.2|13798.2|13798.9|13796.9|3
1647003110000|2022-03-11 12:51:50|13799.6|13797.6|13800.9|13798.9|13800.9|13798.9|13798.5|13796.5|41
1647003120000|2022-03-11 12:52:00|13800.7|13798.7|13800.5|13798.5|13800.7|13798.7|13799.5|13797.5|7
1647003130000|2022-03-11 12:52:10|13800.4|13798.4|13798.4|13796.4|13800.9|13798.9|13798.4|13796.4|15
1647003140000|2022-03-11 12:52:20|13798.5|13796.5|13798.9|13796.9|13800|13798|13798.2|13796.2|5
1647003150000|2022-03-11 12:52:30|13799|13797|13799.9|13797.9|13800.1|13798.1|13799|13797|1
1647003160000|2022-03-11 12:52:40|13800|13798|13799.6|13797.6|13801.1|13799.1|13799.4|13797.4|10
1647003170000|2022-03-11 12:52:50|13799.5|13797.5|13799|13797|13799.6|13797.6|13798.9|13796.9|5
1647003180000|2022-03-11 12:53:00|13798.9|13796.9|13799.1|13797.1|13800.2|13798.2|13798.9|13796.9|17
1647003190000|2022-03-11 12:53:10|13799|13797|13800.1|13798.1|13800.5|13798.5|13798.7|13796.7|13
1647003200000|2022-03-11 12:53:20|13800.2|13798.2|13799.1|13797.1|13800.2|13798.2|13798.7|13796.7|11
1647003210000|2022-03-11 12:53:30|13799.5|13797.5|13800.4|13798.4|13800.4|13798.4|13799|13797|7
1647003220000|2022-03-11 12:53:40|13800.2|13798.2|13801.2|13799.2|13802.2|13800.2|13799.7|13797.7|13
1647003230000|2022-03-11 12:53:50|13799.7|13797.7|13799.6|13797.6|13800.1|13798.1|13799.4|13797.4|2
1647003240000|2022-03-11 12:54:00|13799.4|13797.4|13796.6|13794.6|13799.9|13797.9|13796.6|13794.6|8
1647003250000|2022-03-11 12:54:10|13796.9|13794.9|13794.7|13792.7|13797.1|13795.1|13794.7|13792.7|63
1647003260000|2022-03-11 12:54:20|13794.9|13792.9|13789.7|13787.7|13795.5|13793.5|13788.9|13786.9|118
1647003270000|2022-03-11 12:54:30|13789.4|13787.4|13787|13785|13789.4|13787.4|13785.6|13783.6|29
1647003280000|2022-03-11 12:54:40|13787.1|13785.1|13790.9|13788.9|13791|13789|13786|13784|42
1647003290000|2022-03-11 12:54:50|13790.7|13788.7|13785.1|13783.1|13791|13789|13785|13783|73
1647003300000|2022-03-11 12:55:00|13785|13783|13785.2|13783.2|13789.1|13787.1|13784.4|13782.4|56
1647003310000|2022-03-11 12:55:10|13785|13783|13785.6|13783.6|13786.1|13784.1|13783.6|13781.6|65
1647003320000|2022-03-11 12:55:20|13785.7|13783.7|13784.1|13782.1|13786.2|13784.2|13784|13782|18
1647003330000|2022-03-11 12:55:30|13784|13782|13779.7|13777.7|13784.1|13782.1|13778.7|13776.7|96
1647003340000|2022-03-11 12:55:40|13779.5|13777.5|13775.2|13773.2|13779.5|13777.5|13775.2|13773.2|97
1647003350000|2022-03-11 12:55:50|13775.4|13773.4|13773.7|13771.7|13775.4|13773.4|13773.6|13771.6|48
1647003360000|2022-03-11 12:56:00|13773.9|13771.9|13770.6|13768.6|13774.4|13772.4|13770.6|13768.6|109
1647003370000|2022-03-11 12:56:10|13769.7|13767.7|13765.4|13763.4|13769.9|13767.9|13765.4|13763.4|103
1647003380000|2022-03-11 12:56:20|13765.1|13763.1|13765|13763|13766.4|13764.4|13763.6|13761.6|146
1647003390000|2022-03-11 12:56:30|13764.4|13762.4|13773|13771|13773|13771|13764.4|13762.4|78
1647003400000|2022-03-11 12:56:40|13774.1|13772.1|13770.2|13768.2|13775.4|13773.4|13770.2|13768.2|37
1647003410000|2022-03-11 12:56:50|13770.5|13768.5|13771.7|13769.7|13772|13770|13768.2|13766.2|15
1647003420000|2022-03-11 12:57:00|13771.9|13769.9|13773.5|13771.5|13773.9|13771.9|13771|13769|34
1647003430000|2022-03-11 12:57:10|13773.4|13771.4|13776.9|13774.9|13776.9|13774.9|13772.6|13770.6|18
1647003440000|2022-03-11 12:57:20|13777|13775|13778.9|13776.9|13779.7|13777.7|13777|13775|38
1647003450000|2022-03-11 12:57:30|13778.7|13776.7|13778.5|13776.5|13778.9|13776.9|13777.7|13775.7|13
1647003460000|2022-03-11 12:57:40|13778.6|13776.6|13775.9|13773.9|13780|13778|13774.6|13772.6|18
1647003470000|2022-03-11 12:57:50|13775.7|13773.7|13774.5|13772.5|13776.4|13774.4|13774.5|13772.5|6
1647003480000|2022-03-11 12:58:00|13774.6|13772.6|13773.5|13771.5|13776.1|13774.1|13772.6|13770.6|56
1647003490000|2022-03-11 12:58:10|13773.6|13771.6|13772.9|13770.9|13773.9|13771.9|13771.9|13769.9|24
1647003500000|2022-03-11 12:58:20|13773|13771|13774.5|13772.5|13774.5|13772.5|13771.1|13769.1|22
1647003510000|2022-03-11 12:58:30|13774.4|13772.4|13772.4|13770.4|13774.5|13772.5|13772.1|13770.1|22
1647003520000|2022-03-11 12:58:40|13772.2|13770.2|13773.1|13771.1|13773.5|13771.5|13770.7|13768.7|14
1647003530000|2022-03-11 12:58:50|13773.5|13771.5|13774.2|13772.2|13774.9|13772.9|13773.4|13771.4|9
1647003540000|2022-03-11 12:59:00|13773.2|13771.2|13773.7|13771.7|13774|13772|13773.1|13771.1|5
1647003550000|2022-03-11 12:59:10|13773.6|13771.6|13773.9|13771.9|13774|13772|13772.2|13770.2|27
1647003560000|2022-03-11 12:59:20|13774|13772|13775.6|13773.6|13776.5|13774.5|13773.9|13771.9|27
1647003570000|2022-03-11 12:59:30|13775.2|13773.2|13773.9|13771.9|13775.2|13773.2|13772|13770|22
1647003580000|2022-03-11 12:59:40|13774|13772|13773.4|13771.4|13775|13773|13773.1|13771.1|14
1647003590000|2022-03-11 12:59:50|13773.5|13771.5|13775.2|13773.2|13776|13774|13773.5|13771.5|12
1647003600000|2022-03-11 13:00:00|13775.1|13773.1|13779.9|13777.9|13783.5|13781.5|13771.9|13769.9|118
1647003610000|2022-03-11 13:00:10|13779.7|13777.7|13782|13780|13782.7|13780.7|13779.2|13777.2|22
1647003620000|2022-03-11 13:00:20|13781.9|13779.9|13778|13776|13782|13780|13776.1|13774.1|22
1647003630000|2022-03-11 13:00:30|13778.1|13776.1|13781.9|13779.9|13782.7|13780.7|13776.9|13774.9|29
1647003640000|2022-03-11 13:00:40|13779.9|13777.9|13780.5|13778.5|13783.7|13781.7|13779.2|13777.2|38
1647003650000|2022-03-11 13:00:50|13780.6|13778.6|13778.4|13776.4|13782.9|13780.9|13778.2|13776.2|37
1647003660000|2022-03-11 13:01:00|13778.2|13776.2|13777.6|13775.6|13779.4|13777.4|13776|13774|46
1647003670000|2022-03-11 13:01:10|13777.5|13775.5|13771.5|13769.5|13777.5|13775.5|13769.9|13767.9|29
1647003680000|2022-03-11 13:01:20|13769.6|13767.6|13769.4|13767.4|13770.1|13768.1|13766.2|13764.2|63
1647003690000|2022-03-11 13:01:30|13769.5|13767.5|13770.2|13768.2|13773.5|13771.5|13767.9|13765.9|56
1647003700000|2022-03-11 13:01:40|13770.4|13768.4|13772.4|13770.4|13772.5|13770.5|13770.1|13768.1|13
1647003710000|2022-03-11 13:01:50|13772.5|13770.5|13773.1|13771.1|13773.5|13771.5|13770.5|13768.5|20
1647003720000|2022-03-11 13:02:00|13773.6|13771.6|13775.6|13773.6|13778.6|13776.6|13773.1|13771.1|51
1647003730000|2022-03-11 13:02:10|13775.5|13773.5|13773.1|13771.1|13775.5|13773.5|13773|13771|32
1647003740000|2022-03-11 13:02:20|13773|13771|13773.1|13771.1|13774|13772|13770.9|13768.9|19
1647003750000|2022-03-11 13:02:30|13774.6|13772.6|13772.7|13770.7|13775|13773|13772.4|13770.4|22
1647003760000|2022-03-11 13:02:40|13772.1|13770.1|13773|13771|13773|13771|13770.6|13768.6|20
1647003770000|2022-03-11 13:02:50|13773.1|13771.1|13771.2|13769.2|13773.1|13771.1|13771.1|13769.1|18
1647003780000|2022-03-11 13:03:00|13771.1|13769.1|13773.4|13771.4|13773.4|13771.4|13771.1|13769.1|27
1647003790000|2022-03-11 13:03:10|13773.5|13771.5|13774.9|13772.9|13777|13775|13773.4|13771.4|20
1647003800000|2022-03-11 13:03:20|13774.7|13772.7|13774.2|13772.2|13775|13773|13774|13772|12
1647003810000|2022-03-11 13:03:30|13775.6|13773.6|13778|13776|13778.9|13776.9|13774.1|13772.1|35
1647003820000|2022-03-11 13:03:40|13777.9|13775.9|13775.5|13773.5|13778|13776|13773.9|13771.9|21
1647003830000|2022-03-11 13:03:50|13775.2|13773.2|13776.6|13774.6|13778|13776|13775|13773|20
1647003840000|2022-03-11 13:04:00|13776.7|13774.7|13776.7|13774.7|13778|13776|13774.9|13772.9|18
1647003850000|2022-03-11 13:04:10|13776.9|13774.9|13774.2|13772.2|13778|13776|13773.9|13771.9|31
1647003860000|2022-03-11 13:04:20|13774.5|13772.5|13769.2|13767.2|13775.1|13773.1|13769.2|13767.2|34
1647003870000|2022-03-11 13:04:30|13769.1|13767.1|13773.6|13771.6|13774.7|13772.7|13769|13767|23
1647003880000|2022-03-11 13:04:40|13773.7|13771.7|13770.6|13768.6|13773.7|13771.7|13769.7|13767.7|24
1647003890000|2022-03-11 13:04:50|13770.5|13768.5|13771|13769|13772.2|13770.2|13769.1|13767.1|24
1647003900000|2022-03-11 13:05:00|13770.5|13768.5|13775.9|13773.9|13776|13774|13770.2|13768.2|39
1647003910000|2022-03-11 13:05:10|13776|13774|13774.6|13772.6|13776.4|13774.4|13774.6|13772.6|11
1647003920000|2022-03-11 13:05:20|13774|13772|13770.7|13768.7|13776.9|13774.9|13769.7|13767.7|73
1647003930000|2022-03-11 13:05:30|13770.5|13768.5|13773.2|13771.2|13773.7|13771.7|13769.5|13767.5|38
1647003940000|2022-03-11 13:05:40|13773|13771|13773.6|13771.6|13773.7|13771.7|13771.2|13769.2|11
1647003950000|2022-03-11 13:05:50|13773.2|13771.2|13767.9|13765.9|13773.2|13771.2|13765.6|13763.6|49
1647003960000|2022-03-11 13:06:00|13768|13766|13768.9|13766.9|13770|13768|13767.5|13765.5|25
1647003970000|2022-03-11 13:06:10|13769|13767|13767.6|13765.6|13770.2|13768.2|13767.1|13765.1|11
1647003980000|2022-03-11 13:06:20|13767.5|13765.5|13768.9|13766.9|13768.9|13766.9|13767|13765|11
1647003990000|2022-03-11 13:06:30|13769|13767|13767.9|13765.9|13769|13767|13766.6|13764.6|16
1647004000000|2022-03-11 13:06:40|13768.1|13766.1|13770.7|13768.7|13770.7|13768.7|13767.1|13765.1|19
1647004010000|2022-03-11 13:06:50|13770.4|13768.4|13771.2|13769.2|13772.2|13770.2|13769.2|13767.2|10
1647004020000|2022-03-11 13:07:00|13772.1|13770.1|13769.4|13767.4|13772.2|13770.2|13769.1|13767.1|17
1647004030000|2022-03-11 13:07:10|13769.5|13767.5|13775.1|13773.1|13775.2|13773.2|13769.2|13767.2|50
1647004040000|2022-03-11 13:07:20|13774.6|13772.6|13774.2|13772.2|13777.1|13775.1|13772.7|13770.7|108
1647004050000|2022-03-11 13:07:30|13774.4|13772.4|13773.1|13771.1|13776.1|13774.1|13772|13770|23
1647004060000|2022-03-11 13:07:40|13773|13771|13775.6|13773.6|13776.2|13774.2|13773|13771|7
1647004070000|2022-03-11 13:07:50|13775.5|13773.5|13773.1|13771.1|13775.5|13773.5|13773|13771|8
1647004080000|2022-03-11 13:08:00|13773.2|13771.2|13775.1|13773.1|13775.4|13773.4|13772.5|13770.5|29
1647004090000|2022-03-11 13:08:10|13774.9|13772.9|13775.1|13773.1|13775.1|13773.1|13773.5|13771.5|39
1647004100000|2022-03-11 13:08:20|13775.2|13773.2|13777.4|13775.4|13777.6|13775.6|13775|13773|53
1647004110000|2022-03-11 13:08:30|13777.5|13775.5|13777.5|13775.5|13777.9|13775.9|13776.6|13774.6|1145
1647004120000|2022-03-11 13:08:40|13777.6|13775.6|13776.6|13774.6|13777.6|13775.6|13775.1|13773.1|55
1647004130000|2022-03-11 13:08:50|13776.5|13774.5|13776|13774|13777|13775|13775.5|13773.5|13
1647004140000|2022-03-11 13:09:00|13776.1|13774.1|13777.4|13775.4|13777.5|13775.5|13775.9|13773.9|39
1647004150000|2022-03-11 13:09:10|13777.1|13775.1|13775.7|13773.7|13777.6|13775.6|13775|13773|24
1647004160000|2022-03-11 13:09:20|13776|13774|13772.4|13770.4|13776|13774|13771.5|13769.5|27
1647004170000|2022-03-11 13:09:30|13772.5|13770.5|13774.7|13772.7|13775.1|13773.1|13771.6|13769.6|20
1647004180000|2022-03-11 13:09:40|13774.9|13772.9|13776|13774|13776.4|13774.4|13774.7|13772.7|18
1647004190000|2022-03-11 13:09:50|13775.9|13773.9|13775.6|13773.6|13776.1|13774.1|13775.4|13773.4|4
1647004200000|2022-03-11 13:10:00|13775.5|13773.5|13768.2|13766.2|13775.5|13773.5|13767.1|13765.1|27
1647004210000|2022-03-11 13:10:10|13768.1|13766.1|13768.1|13766.1|13769.6|13767.6|13767.4|13765.4|21
1647004220000|2022-03-11 13:10:20|13767.1|13765.1|13770.6|13768.6|13770.9|13768.9|13766.2|13764.2|44
1647004230000|2022-03-11 13:10:30|13770.7|13768.7|13770.9|13768.9|13772.4|13770.4|13768.4|13766.4|37
1647004240000|2022-03-11 13:10:40|13771|13769|13775.9|13773.9|13775.9|13773.9|13770.1|13768.1|23
1647004250000|2022-03-11 13:10:50|13775.7|13773.7|13776.7|13774.7|13777.5|13775.5|13775.5|13773.5|636
1647004260000|2022-03-11 13:11:00|13777|13775|13775.7|13773.7|13777.2|13775.2|13775.5|13773.5|23
1647004270000|2022-03-11 13:11:10|13775.6|13773.6|13775.6|13773.6|13776.6|13774.6|13773.7|13771.7|25
1647004280000|2022-03-11 13:11:20|13775.5|13773.5|13772.5|13770.5|13776.5|13774.5|13772.5|13770.5|22
1647004290000|2022-03-11 13:11:30|13772.2|13770.2|13766.9|13764.9|13773.9|13771.9|13766.9|13764.9|23
1647004300000|2022-03-11 13:11:40|13767.2|13765.2|13768.4|13766.4|13770.4|13768.4|13767.1|13765.1|31
1647004310000|2022-03-11 13:11:50|13768.5|13766.5|13766.7|13764.7|13770.4|13768.4|13766.1|13764.1|34
1647004320000|2022-03-11 13:12:00|13766.5|13764.5|13767.1|13765.1|13768.4|13766.4|13766.5|13764.5|44
1647004330000|2022-03-11 13:12:10|13766.9|13764.9|13766.1|13764.1|13768.6|13766.6|13765.6|13763.6|28
1647004340000|2022-03-11 13:12:20|13766|13764|13764.9|13762.9|13766|13764|13764|13762|56
1647004350000|2022-03-11 13:12:30|13764.1|13762.1|13763.1|13761.1|13764.6|13762.6|13762.1|13760.1|33
1647004360000|2022-03-11 13:12:40|13763|13761|13758.2|13756.2|13763.5|13761.5|13757.7|13755.7|92
1647004370000|2022-03-11 13:12:50|13758.1|13756.1|13757.5|13755.5|13758.6|13756.6|13757.1|13755.1|33
1647004380000|2022-03-11 13:13:00|13757.4|13755.4|13756.1|13754.1|13758.2|13756.2|13756.1|13754.1|36
1647004390000|2022-03-11 13:13:10|13756.2|13754.2|13749.9|13747.9|13756.5|13754.5|13748.5|13746.5|210
1647004400000|2022-03-11 13:13:20|13749.7|13747.7|13748.4|13746.4|13749.7|13747.7|13746.6|13744.6|84
1647004410000|2022-03-11 13:13:30|13747.9|13745.9|13747.7|13745.7|13749.5|13747.5|13746.5|13744.5|23
1647004420000|2022-03-11 13:13:40|13748|13746|13745.5|13743.5|13750.7|13748.7|13745.5|13743.5|157
1647004430000|2022-03-11 13:13:50|13744.4|13742.4|13748.1|13746.1|13748.9|13746.9|13742.1|13740.1|93
1647004440000|2022-03-11 13:14:00|13748.2|13746.2|13750.2|13748.2|13751.6|13749.6|13748.2|13746.2|30
1647004450000|2022-03-11 13:14:10|13750|13748|13748|13746|13750.7|13748.7|13745.7|13743.7|43
1647004460000|2022-03-11 13:14:20|13747.9|13745.9|13743.9|13741.9|13747.9|13745.9|13743.6|13741.6|62
1647004470000|2022-03-11 13:14:30|13743.2|13741.2|13748.5|13746.5|13749.1|13747.1|13743.2|13741.2|40
1647004480000|2022-03-11 13:14:40|13749|13747|13749.1|13747.1|13751.1|13749.1|13748.4|13746.4|60
1647004490000|2022-03-11 13:14:50|13749.2|13747.2|13750.6|13748.6|13751.1|13749.1|13749|13747|18
1647004500000|2022-03-11 13:15:00|13750.7|13748.7|13753.7|13751.7|13753.7|13751.7|13750|13748|32
1647004510000|2022-03-11 13:15:10|13753|13751|13754.2|13752.2|13754.7|13752.7|13751.2|13749.2|36
1647004520000|2022-03-11 13:15:20|13753.5|13751.5|13755.6|13753.6|13755.6|13753.6|13751.1|13749.1|23
1647004530000|2022-03-11 13:15:30|13755.5|13753.5|13756.4|13754.4|13756.9|13754.9|13754.9|13752.9|15
1647004540000|2022-03-11 13:15:40|13756.5|13754.5|13757.5|13755.5|13758.5|13756.5|13756.5|13754.5|33
1647004550000|2022-03-11 13:15:50|13757.7|13755.7|13758.9|13756.9|13759|13757|13757.7|13755.7|13
1647004560000|2022-03-11 13:16:00|13758.7|13756.7|13751.9|13749.9|13758.7|13756.7|13751.6|13749.6|37
1647004570000|2022-03-11 13:16:10|13751.5|13749.5|13755.2|13753.2|13756|13754|13751|13749|49
1647004580000|2022-03-11 13:16:20|13755.9|13753.9|13756.7|13754.7|13757.1|13755.1|13755.7|13753.7|11
1647004590000|2022-03-11 13:16:30|13756.6|13754.6|13752.5|13750.5|13757.1|13755.1|13752.2|13750.2|25
1647004600000|2022-03-11 13:16:40|13752.7|13750.7|13755.2|13753.2|13759|13757|13752.2|13750.2|131
1647004610000|2022-03-11 13:16:50|13755.4|13753.4|13755.5|13753.5|13756.4|13754.4|13754.5|13752.5|26
1647004620000|2022-03-11 13:17:00|13755.4|13753.4|13757.5|13755.5|13758|13756|13755.1|13753.1|10
1647004630000|2022-03-11 13:17:10|13758|13756|13755.7|13753.7|13758|13756|13755.7|13753.7|23
1647004640000|2022-03-11 13:17:20|13755.9|13753.9|13757.1|13755.1|13757.1|13755.1|13754.9|13752.9|16
1647004650000|2022-03-11 13:17:30|13756.9|13754.9|13754.2|13752.2|13757.6|13755.6|13754.2|13752.2|13
1647004660000|2022-03-11 13:17:40|13754.5|13752.5|13754.7|13752.7|13754.7|13752.7|13753|13751|45
1647004670000|2022-03-11 13:17:50|13754.6|13752.6|13753.1|13751.1|13754.6|13752.6|13751.7|13749.7|18
1647004680000|2022-03-11 13:18:00|13753.2|13751.2|13752.6|13750.6|13754.1|13752.1|13752.6|13750.6|6
1647004690000|2022-03-11 13:18:10|13752.7|13750.7|13752.1|13750.1|13753.1|13751.1|13749.2|13747.2|87
1647004700000|2022-03-11 13:18:20|13752|13750|13751.5|13749.5|13752.9|13750.9|13750.5|13748.5|15
1647004710000|2022-03-11 13:18:30|13751.4|13749.4|13749.7|13747.7|13751.7|13749.7|13749.7|13747.7|19
1647004720000|2022-03-11 13:18:40|13749.9|13747.9|13750.9|13748.9|13751.7|13749.7|13749.9|13747.9|7
1647004730000|2022-03-11 13:18:50|13750.7|13748.7|13747.9|13745.9|13750.7|13748.7|13745.1|13743.1|79
1647004740000|2022-03-11 13:19:00|13747.7|13745.7|13746.9|13744.9|13748.4|13746.4|13744.4|13742.4|24
1647004750000|2022-03-11 13:19:10|13747.1|13745.1|13745.6|13743.6|13748|13746|13745.1|13743.1|25
1647004760000|2022-03-11 13:19:20|13745.5|13743.5|13744.7|13742.7|13748|13746|13744.6|13742.6|21
1647004770000|2022-03-11 13:19:30|13745|13743|13744.9|13742.9|13745.2|13743.2|13744.5|13742.5|14
1647004780000|2022-03-11 13:19:40|13744.7|13742.7|13744.9|13742.9|13745.7|13743.7|13744.5|13742.5|3
1647004790000|2022-03-11 13:19:50|13744.7|13742.7|13744|13742|13745.9|13743.9|13741.1|13739.1|45
1647004800000|2022-03-11 13:20:00|13744.1|13742.1|13739|13737|13744.1|13742.1|13738|13736|118
1647004810000|2022-03-11 13:20:10|13739.1|13737.1|13738.7|13736.7|13742.9|13740.9|13738.5|13736.5|47
1647004820000|2022-03-11 13:20:20|13739|13737|13739.9|13737.9|13740.2|13738.2|13739|13737|11
1647004830000|2022-03-11 13:20:30|13739.7|13737.7|13738.6|13736.6|13740.2|13738.2|13738.4|13736.4|24
1647004840000|2022-03-11 13:20:40|13738.7|13736.7|13738.1|13736.1|13740.6|13738.6|13738|13736|33
1647004850000|2022-03-11 13:20:50|13738.4|13736.4|13740.9|13738.9|13741|13739|13738.1|13736.1|21
1647004860000|2022-03-11 13:21:00|13740.5|13738.5|13746.9|13744.9|13747.1|13745.1|13739.9|13737.9|67
1647004870000|2022-03-11 13:21:10|13747|13745|13750.7|13748.7|13750.7|13748.7|13745.2|13743.2|71
1647004880000|2022-03-11 13:21:20|13751|13749|13752.9|13750.9|13753|13751|13750.6|13748.6|29
1647004890000|2022-03-11 13:21:30|13754.1|13752.1|13756.5|13754.5|13757.1|13755.1|13753.6|13751.6|43
1647004900000|2022-03-11 13:21:40|13756.6|13754.6|13756.9|13754.9|13757.1|13755.1|13753.2|13751.2|50
1647004910000|2022-03-11 13:21:50|13756.7|13754.7|13753.7|13751.7|13756.9|13754.9|13753.1|13751.1|39
1647004920000|2022-03-11 13:22:00|13753.9|13751.9|13754.6|13752.6|13755.9|13753.9|13752.9|13750.9|27
1647004930000|2022-03-11 13:22:10|13754.7|13752.7|13754.4|13752.4|13755.5|13753.5|13753.7|13751.7|20
1647004940000|2022-03-11 13:22:20|13754.5|13752.5|13755|13753|13755.2|13753.2|13754|13752|6
1647004950000|2022-03-11 13:22:30|13755.1|13753.1|13754.6|13752.6|13755.1|13753.1|13754|13752|10
1647004960000|2022-03-11 13:22:40|13754.5|13752.5|13757|13755|13757.1|13755.1|13754.4|13752.4|34
1647004970000|2022-03-11 13:22:50|13757.9|13755.9|13758.7|13756.7|13758.7|13756.7|13757.2|13755.2|34
1647004980000|2022-03-11 13:23:00|13759.2|13757.2|13759.1|13757.1|13760.1|13758.1|13758.5|13756.5|18
1647004990000|2022-03-11 13:23:10|13759.5|13757.5|13759.1|13757.1|13760.5|13758.5|13757.4|13755.4|36
1647005000000|2022-03-11 13:23:20|13760.2|13758.2|13759|13757|13760.9|13758.9|13759|13757|21
1647005010000|2022-03-11 13:23:30|13759.1|13757.1|13758.9|13756.9|13761.2|13759.2|13756.4|13754.4|53
1647005020000|2022-03-11 13:23:40|13759|13757|13757.6|13755.6|13760.5|13758.5|13757.5|13755.5|16
1647005030000|2022-03-11 13:23:50|13757.5|13755.5|13757.7|13755.7|13759.1|13757.1|13757.5|13755.5|8
1647005040000|2022-03-11 13:24:00|13758.2|13756.2|13756.9|13754.9|13758.7|13756.7|13756.7|13754.7|22
1647005050000|2022-03-11 13:24:10|13756.6|13754.6|13755.6|13753.6|13757|13755|13755.2|13753.2|13
1647005060000|2022-03-11 13:24:20|13755.4|13753.4|13755.1|13753.1|13756.2|13754.2|13754.7|13752.7|20
1647005070000|2022-03-11 13:24:30|13755|13753|13756|13754|13757.1|13755.1|13754.9|13752.9|3
1647005080000|2022-03-11 13:24:40|13756.1|13754.1|13757.6|13755.6|13758.1|13756.1|13755.6|13753.6|11
1647005090000|2022-03-11 13:24:50|13757.5|13755.5|13758.9|13756.9|13759.4|13757.4|13756.9|13754.9|30
1647005100000|2022-03-11 13:25:00|13759|13757|13757.7|13755.7|13759.4|13757.4|13757.1|13755.1|15
1647005110000|2022-03-11 13:25:10|13757.6|13755.6|13757.4|13755.4|13758|13756|13757.4|13755.4|3
1647005120000|2022-03-11 13:25:20|13757.2|13755.2|13758.2|13756.2|13758.5|13756.5|13757.2|13755.2|9
1647005130000|2022-03-11 13:25:30|13758.4|13756.4|13760.4|13758.4|13761.4|13759.4|13758.4|13756.4|17
1647005140000|2022-03-11 13:25:40|13760.2|13758.2|13761.4|13759.4|13761.4|13759.4|13760|13758|69
1647005150000|2022-03-11 13:25:50|13761.5|13759.5|13759.9|13757.9|13762.4|13760.4|13759.5|13757.5|20
1647005160000|2022-03-11 13:26:00|13760.1|13758.1|13761.9|13759.9|13761.9|13759.9|13759.6|13757.6|22
1647005170000|2022-03-11 13:26:10|13762|13760|13762.1|13760.1|13762.4|13760.4|13761.6|13759.6|21
1647005180000|2022-03-11 13:26:20|13762.2|13760.2|13761.2|13759.2|13764.1|13762.1|13761.1|13759.1|30
1647005190000|2022-03-11 13:26:30|13761.5|13759.5|13762.1|13760.1|13762.5|13760.5|13761.5|13759.5|14
1647005200000|2022-03-11 13:26:40|13762.6|13760.6|13765.7|13763.7|13765.7|13763.7|13762.4|13760.4|50
1647005210000|2022-03-11 13:26:50|13765.4|13763.4|13767.4|13765.4|13767.4|13765.4|13765.4|13763.4|45
1647005220000|2022-03-11 13:27:00|13767.2|13765.2|13764.6|13762.6|13767.4|13765.4|13764.1|13762.1|34
1647005230000|2022-03-11 13:27:10|13764.5|13762.5|13764.1|13762.1|13765.7|13763.7|13763.7|13761.7|21
1647005240000|2022-03-11 13:27:20|13764|13762|13765|13763|13765.4|13763.4|13764|13762|22
1647005250000|2022-03-11 13:27:30|13764.9|13762.9|13764.9|13762.9|13765|13763|13762.7|13760.7|26
1647005260000|2022-03-11 13:27:40|13764.7|13762.7|13765.7|13763.7|13765.9|13763.9|13764.6|13762.6|13
1647005270000|2022-03-11 13:27:50|13765.6|13763.6|13765.5|13763.5|13766|13764|13765.5|13763.5|12
1647005280000|2022-03-11 13:28:00|13764.5|13762.5|13762.7|13760.7|13764.5|13762.5|13762|13760|26
1647005290000|2022-03-11 13:28:10|13762.6|13760.6|13763|13761|13763.4|13761.4|13762.5|13760.5|2
1647005300000|2022-03-11 13:28:20|13762.9|13760.9|13764.4|13762.4|13764.5|13762.5|13762.4|13760.4|27
1647005310000|2022-03-11 13:28:30|13764.7|13762.7|13767.4|13765.4|13767.4|13765.4|13764.7|13762.7|27
1647005320000|2022-03-11 13:28:40|13767.5|13765.5|13764.5|13762.5|13767.7|13765.7|13764.5|13762.5|21
1647005330000|2022-03-11 13:28:50|13764.6|13762.6|13771.1|13769.1|13771.1|13769.1|13764.5|13762.5|44
1647005340000|2022-03-11 13:29:00|13770.9|13768.9|13770.7|13768.7|13771.6|13769.6|13767|13765|101
1647005350000|2022-03-11 13:29:10|13771.7|13769.7|13772.5|13770.5|13772.9|13770.9|13770|13768|22
1647005360000|2022-03-11 13:29:20|13772.6|13770.6|13770.9|13768.9|13772.7|13770.7|13768.1|13766.1|31
1647005370000|2022-03-11 13:29:30|13771.1|13769.1|13772.4|13770.4|13772.6|13770.6|13770.4|13768.4|16
1647005380000|2022-03-11 13:29:40|13772.5|13770.5|13771|13769|13772.7|13770.7|13770.9|13768.9|21
1647005390000|2022-03-11 13:29:50|13770.9|13768.9|13773.1|13771.1|13773.2|13771.2|13770.6|13768.6|18
1647005400000|2022-03-11 13:30:00|13773|13771|13777|13775|13777.9|13775.9|13772.1|13770.1|202
1647005410000|2022-03-11 13:30:10|13776.9|13774.9|13769.7|13767.7|13776.9|13774.9|13768.9|13766.9|49
1647005420000|2022-03-11 13:30:20|13769.9|13767.9|13768.9|13766.9|13770|13768|13768.6|13766.6|24
1647005430000|2022-03-11 13:30:30|13768.7|13766.7|13764.9|13762.9|13768.7|13766.7|13763.7|13761.7|49
1647005440000|2022-03-11 13:30:40|13765|13763|13763.9|13761.9|13765.9|13763.9|13763.5|13761.5|28
1647005450000|2022-03-11 13:30:50|13763.7|13761.7|13764.2|13762.2|13765|13763|13763.7|13761.7|14
1647005460000|2022-03-11 13:31:00|13764.1|13762.1|13766.4|13764.4|13766.5|13764.5|13762.2|13760.2|50
1647005470000|2022-03-11 13:31:10|13767|13765|13770|13768|13771.5|13769.5|13765.5|13763.5|38
1647005480000|2022-03-11 13:31:20|13769.7|13767.7|13769.1|13767.1|13769.7|13767.7|13768.5|13766.5|18
1647005490000|2022-03-11 13:31:30|13769.2|13767.2|13771.4|13769.4|13772.9|13770.9|13769.1|13767.1|25
1647005500000|2022-03-11 13:31:40|13771.2|13769.2|13769.6|13767.6|13771.4|13769.4|13769.5|13767.5|21
1647005510000|2022-03-11 13:31:50|13769.5|13767.5|13769.9|13767.9|13770.4|13768.4|13769.2|13767.2|6
1647005520000|2022-03-11 13:32:00|13770.1|13768.1|13770.5|13768.5|13771.5|13769.5|13768.7|13766.7|13
1647005530000|2022-03-11 13:32:10|13770.4|13768.4|13770.6|13768.6|13772.6|13770.6|13770.4|13768.4|32
1647005540000|2022-03-11 13:32:20|13770.7|13768.7|13771.6|13769.6|13771.6|13769.6|13769.1|13767.1|19
1647005550000|2022-03-11 13:32:30|13771|13769|13771.5|13769.5|13772.2|13770.2|13769.7|13767.7|13
1647005560000|2022-03-11 13:32:40|13771.9|13769.9|13769.7|13767.7|13772.2|13770.2|13769.7|13767.7|8
1647005570000|2022-03-11 13:32:50|13769.6|13767.6|13770.4|13768.4|13770.5|13768.5|13767.9|13765.9|27
1647005580000|2022-03-11 13:33:00|13770.5|13768.5|13771.5|13769.5|13772.4|13770.4|13770.4|13768.4|12
1647005590000|2022-03-11 13:33:10|13771.1|13769.1|13769.5|13767.5|13771.2|13769.2|13769|13767|34
1647005600000|2022-03-11 13:33:20|13769.1|13767.1|13768.1|13766.1|13769.4|13767.4|13768.1|13766.1|29
1647005610000|2022-03-11 13:33:30|13768|13766|13762.7|13760.7|13768|13766|13762.5|13760.5|67
1647005620000|2022-03-11 13:33:40|13762.4|13760.4|13760.9|13758.9|13763|13761|13759.5|13757.5|34
1647005630000|2022-03-11 13:33:50|13761|13759|13760.7|13758.7|13761.5|13759.5|13760.1|13758.1|20
1647005640000|2022-03-11 13:34:00|13761|13759|13765.9|13763.9|13765.9|13763.9|13760.5|13758.5|33
1647005650000|2022-03-11 13:34:10|13765.6|13763.6|13760.2|13758.2|13765.7|13763.7|13760|13758|11
1647005660000|2022-03-11 13:34:20|13760.4|13758.4|13758.2|13756.2|13760.9|13758.9|13757.1|13755.1|51
1647005670000|2022-03-11 13:34:30|13758.1|13756.1|13756.7|13754.7|13759.1|13757.1|13756.7|13754.7|30
1647005680000|2022-03-11 13:34:40|13757.1|13755.1|13756.4|13754.4|13758|13756|13755|13753|34
1647005690000|2022-03-11 13:34:50|13756.5|13754.5|13762.2|13760.2|13763|13761|13756.4|13754.4|44
1647005700000|2022-03-11 13:35:00|13762.1|13760.1|13757.2|13755.2|13762.1|13760.1|13756.7|13754.7|27
1647005710000|2022-03-11 13:35:10|13757.4|13755.4|13757.1|13755.1|13758.2|13756.2|13755.4|13753.4|26
1647005720000|2022-03-11 13:35:20|13757|13755|13758.7|13756.7|13759.4|13757.4|13757|13755|37
1647005730000|2022-03-11 13:35:30|13758.6|13756.6|13760.2|13758.2|13760.9|13758.9|13758.6|13756.6|33
1647005740000|2022-03-11 13:35:40|13760.6|13758.6|13755.4|13753.4|13761.9|13759.9|13754.1|13752.1|78
1647005750000|2022-03-11 13:35:50|13755.6|13753.6|13753.7|13751.7|13758.9|13756.9|13752.9|13750.9|46
1647005760000|2022-03-11 13:36:00|13753.9|13751.9|13753|13751|13758.6|13756.6|13751.4|13749.4|98
1647005770000|2022-03-11 13:36:10|13752.9|13750.9|13759.4|13757.4|13759.4|13757.4|13752.9|13750.9|41
1647005780000|2022-03-11 13:36:20|13759.5|13757.5|13763.7|13761.7|13764|13762|13759.5|13757.5|41
1647005790000|2022-03-11 13:36:30|13763.6|13761.6|13764.1|13762.1|13765|13763|13763.6|13761.6|26
1647005800000|2022-03-11 13:36:40|13764|13762|13764.5|13762.5|13767.1|13765.1|13764|13762|34
1647005810000|2022-03-11 13:36:50|13764.4|13762.4|13762.4|13760.4|13767|13765|13761|13759|45
1647005820000|2022-03-11 13:37:00|13762.5|13760.5|13763|13761|13763.6|13761.6|13761.7|13759.7|21
1647005830000|2022-03-11 13:37:10|13763.2|13761.2|13763|13761|13765|13763|13762.7|13760.7|20
1647005840000|2022-03-11 13:37:20|13763.2|13761.2|13762.6|13760.6|13764.7|13762.7|13762|13760|20
1647005850000|2022-03-11 13:37:30|13763.1|13761.1|13763|13761|13763.2|13761.2|13762|13760|73
1647005860000|2022-03-11 13:37:40|13762.9|13760.9|13764|13762|13765|13763|13762.7|13760.7|24
1647005870000|2022-03-11 13:37:50|13763.9|13761.9|13764.2|13762.2|13764.6|13762.6|13762.9|13760.9|14
1647005880000|2022-03-11 13:38:00|13764.1|13762.1|13764.5|13762.5|13765|13763|13763.9|13761.9|10
1647005890000|2022-03-11 13:38:10|13764.7|13762.7|13766.7|13764.7|13767.1|13765.1|13764|13762|47
1647005900000|2022-03-11 13:38:20|13768.2|13766.2|13772.2|13770.2|13772.2|13770.2|13768.2|13766.2|42
1647005910000|2022-03-11 13:38:30|13772.1|13770.1|13772.1|13770.1|13773|13771|13771.4|13769.4|19
1647005920000|2022-03-11 13:38:40|13771.9|13769.9|13772|13770|13773.2|13771.2|13769.1|13767.1|60
1647005930000|2022-03-11 13:38:50|13772.2|13770.2|13773.9|13771.9|13773.9|13771.9|13771.6|13769.6|16
1647005940000|2022-03-11 13:39:00|13773.7|13771.7|13769.7|13767.7|13774.4|13772.4|13769.2|13767.2|49
1647005950000|2022-03-11 13:39:10|13769.5|13767.5|13770.9|13768.9|13771.4|13769.4|13768.5|13766.5|26
1647005960000|2022-03-11 13:39:20|13771|13769|13769.4|13767.4|13771.6|13769.6|13769.4|13767.4|25
1647005970000|2022-03-11 13:39:30|13769.1|13767.1|13767.2|13765.2|13769.2|13767.2|13766.6|13764.6|18
1647005980000|2022-03-11 13:39:40|13767.4|13765.4|13768.5|13766.5|13768.6|13766.6|13767.1|13765.1|7
1647005990000|2022-03-11 13:39:50|13768.4|13766.4|13768.1|13766.1|13769.1|13767.1|13767.4|13765.4|9
1647006000000|2022-03-11 13:40:00|13767.6|13765.6|13757.2|13755.2|13767.6|13765.6|13757.2|13755.2|69
1647006010000|2022-03-11 13:40:10|13757.4|13755.4|13762.6|13760.6|13763.2|13761.2|13756.5|13754.5|17
1647006020000|2022-03-11 13:40:20|13762.7|13760.7|13755.6|13753.6|13763.2|13761.2|13755.6|13753.6|35
1647006030000|2022-03-11 13:40:30|13755.7|13753.7|13756.2|13754.2|13758.6|13756.6|13755.7|13753.7|22
1647006040000|2022-03-11 13:40:40|13756.1|13754.1|13758|13756|13758.9|13756.9|13756|13754|18
1647006050000|2022-03-11 13:40:50|13758.4|13756.4|13753.5|13751.5|13759.1|13757.1|13751.9|13749.9|155
1647006060000|2022-03-11 13:41:00|13753.6|13751.6|13752.9|13750.9|13754.7|13752.7|13752.2|13750.2|28
1647006070000|2022-03-11 13:41:10|13752.7|13750.7|13753.2|13751.2|13753.4|13751.4|13750.9|13748.9|22
1647006080000|2022-03-11 13:41:20|13751.9|13749.9|13749.6|13747.6|13752.7|13750.7|13748.5|13746.5|37
1647006090000|2022-03-11 13:41:30|13749.5|13747.5|13751.9|13749.9|13754.2|13752.2|13749.4|13747.4|34
1647006100000|2022-03-11 13:41:40|13752|13750|13753.5|13751.5|13753.7|13751.7|13751.9|13749.9|22
1647006110000|2022-03-11 13:41:50|13753.6|13751.6|13755.2|13753.2|13756.1|13754.1|13753.6|13751.6|18
1647006120000|2022-03-11 13:42:00|13755|13753|13755.6|13753.6|13756.2|13754.2|13754.2|13752.2|27
1647006130000|2022-03-11 13:42:10|13755.4|13753.4|13752.6|13750.6|13755.6|13753.6|13752.6|13750.6|17
1647006140000|2022-03-11 13:42:20|13752.5|13750.5|13748.5|13746.5|13752.5|13750.5|13747.6|13745.6|57
1647006150000|2022-03-11 13:42:30|13748.9|13746.9|13748.9|13746.9|13749.9|13747.9|13746|13744|32
1647006160000|2022-03-11 13:42:40|13749|13747|13749.7|13747.7|13752.6|13750.6|13749|13747|38
1647006170000|2022-03-11 13:42:50|13749.9|13747.9|13749.9|13747.9|13751|13749|13749.1|13747.1|15
1647006180000|2022-03-11 13:43:00|13749.6|13747.6|13745.5|13743.5|13749.6|13747.6|13744.9|13742.9|37
1647006190000|2022-03-11 13:43:10|13745.6|13743.6|13745.5|13743.5|13747.4|13745.4|13744.7|13742.7|25
1647006200000|2022-03-11 13:43:20|13745.7|13743.7|13750|13748|13751|13749|13745.7|13743.7|27
1647006210000|2022-03-11 13:43:30|13750.1|13748.1|13748.4|13746.4|13752.5|13750.5|13748.4|13746.4|28
1647006220000|2022-03-11 13:43:40|13748.5|13746.5|13747|13745|13748.7|13746.7|13746.4|13744.4|22
1647006230000|2022-03-11 13:43:50|13747.1|13745.1|13746|13744|13748.1|13746.1|13745.7|13743.7|19
1647006240000|2022-03-11 13:44:00|13746.1|13744.1|13752|13750|13752.5|13750.5|13746.1|13744.1|30
1647006250000|2022-03-11 13:44:10|13752.2|13750.2|13751.2|13749.2|13752.6|13750.6|13751.2|13749.2|8
1647006260000|2022-03-11 13:44:20|13751.9|13749.9|13748.7|13746.7|13752.1|13750.1|13746.6|13744.6|29
1647006270000|2022-03-11 13:44:30|13748.9|13746.9|13750.1|13748.1|13751.2|13749.2|13748.9|13746.9|30
1647006280000|2022-03-11 13:44:40|13750|13748|13749.6|13747.6|13750.5|13748.5|13748.6|13746.6|5
1647006290000|2022-03-11 13:44:50|13749.9|13747.9|13749.1|13747.1|13749.9|13747.9|13747.7|13745.7|35
1647006300000|2022-03-11 13:45:00|13749.7|13747.7|13749.1|13747.1|13752.2|13750.2|13748.7|13746.7|35
1647006310000|2022-03-11 13:45:10|13749|13747|13752.1|13750.1|13752.1|13750.1|13749|13747|21
1647006320000|2022-03-11 13:45:20|13752.2|13750.2|13752|13750|13752.2|13750.2|13750.5|13748.5|9
1647006330000|2022-03-11 13:45:30|13752.2|13750.2|13756.1|13754.1|13756.4|13754.4|13752.2|13750.2|26
1647006340000|2022-03-11 13:45:40|13755.9|13753.9|13757.2|13755.2|13757.2|13755.2|13755.6|13753.6|19
1647006350000|2022-03-11 13:45:50|13756.5|13754.5|13755|13753|13756.9|13754.9|13755|13753|18
1647006360000|2022-03-11 13:46:00|13755.5|13753.5|13754.7|13752.7|13756.6|13754.6|13753.9|13751.9|23
1647006370000|2022-03-11 13:46:10|13754.2|13752.2|13751|13749|13754.2|13752.2|13747.5|13745.5|67
1647006380000|2022-03-11 13:46:20|13750.9|13748.9|13751.5|13749.5|13751.6|13749.6|13749|13747|23
1647006390000|2022-03-11 13:46:30|13751.6|13749.6|13756.9|13754.9|13757|13755|13751.4|13749.4|34
1647006400000|2022-03-11 13:46:40|13757|13755|13757.2|13755.2|13757.2|13755.2|13755.5|13753.5|31
1647006410000|2022-03-11 13:46:50|13757.1|13755.1|13757.1|13755.1|13757.5|13755.5|13756.1|13754.1|23
1647006420000|2022-03-11 13:47:00|13757.2|13755.2|13754.2|13752.2|13757.7|13755.7|13753.7|13751.7|29
1647006430000|2022-03-11 13:47:10|13754.4|13752.4|13751.4|13749.4|13754.5|13752.5|13750.5|13748.5|21
1647006440000|2022-03-11 13:47:20|13751.5|13749.5|13751|13749|13752.9|13750.9|13750.9|13748.9|28
1647006450000|2022-03-11 13:47:30|13751.1|13749.1|13752.6|13750.6|13752.9|13750.9|13751.1|13749.1|9
1647006460000|2022-03-11 13:47:40|13752.5|13750.5|13749.5|13747.5|13752.5|13750.5|13749.2|13747.2|13
1647006470000|2022-03-11 13:47:50|13750|13748|13748.2|13746.2|13750.1|13748.1|13747.2|13745.2|19
1647006480000|2022-03-11 13:48:00|13748.1|13746.1|13740.6|13738.6|13748.2|13746.2|13739.9|13737.9|106
1647006490000|2022-03-11 13:48:10|13740.5|13738.5|13739.7|13737.7|13740.6|13738.6|13738.6|13736.6|75
1647006500000|2022-03-11 13:48:20|13739.9|13737.9|13739|13737|13740.6|13738.6|13738.4|13736.4|22
1647006510000|2022-03-11 13:48:30|13739.1|13737.1|13735.7|13733.7|13739.1|13737.1|13734.7|13732.7|78
1647006520000|2022-03-11 13:48:40|13735.9|13733.9|13736.7|13734.7|13737.2|13735.2|13735.1|13733.1|51
1647006530000|2022-03-11 13:48:50|13736.9|13734.9|13736.4|13734.4|13738.2|13736.2|13736.2|13734.2|36
1647006540000|2022-03-11 13:49:00|13736.5|13734.5|13738.7|13736.7|13739|13737|13736.2|13734.2|29
1647006550000|2022-03-11 13:49:10|13738.9|13736.9|13738.6|13736.6|13739.5|13737.5|13737.5|13735.5|88
1647006560000|2022-03-11 13:49:20|13738.7|13736.7|13738|13736|13739.5|13737.5|13736.7|13734.7|31
1647006570000|2022-03-11 13:49:30|13737.9|13735.9|13739.6|13737.6|13740|13738|13737.7|13735.7|14
1647006580000|2022-03-11 13:49:40|13739.7|13737.7|13739.4|13737.4|13740.1|13738.1|13739.4|13737.4|10
1647006590000|2022-03-11 13:49:50|13739.1|13737.1|13738.2|13736.2|13739.6|13737.6|13738|13736|16
1647006600000|2022-03-11 13:50:00|13738.6|13736.6|13739.2|13737.2|13740.5|13738.5|13738.1|13736.1|30
1647006610000|2022-03-11 13:50:10|13738.6|13736.6|13744.5|13742.5|13744.6|13742.6|13738.5|13736.5|26
1647006620000|2022-03-11 13:50:20|13744.1|13742.1|13744.5|13742.5|13745.2|13743.2|13742.9|13740.9|21
1647006630000|2022-03-11 13:50:30|13744.4|13742.4|13747.4|13745.4|13747.6|13745.6|13743.2|13741.2|37
1647006640000|2022-03-11 13:50:40|13747.5|13745.5|13747.4|13745.4|13748|13746|13745|13743|22
1647006650000|2022-03-11 13:50:50|13747.6|13745.6|13751.9|13749.9|13751.9|13749.9|13746.6|13744.6|26
1647006660000|2022-03-11 13:51:00|13751.7|13749.7|13748.1|13746.1|13752.1|13750.1|13747.2|13745.2|27
1647006670000|2022-03-11 13:51:10|13748|13746|13748.5|13746.5|13749.4|13747.4|13747.4|13745.4|53
1647006680000|2022-03-11 13:51:20|13748.7|13746.7|13750.1|13748.1|13750.7|13748.7|13746.9|13744.9|56
1647006690000|2022-03-11 13:51:30|13750.2|13748.2|13752.6|13750.6|13754|13752|13750.2|13748.2|32
1647006700000|2022-03-11 13:51:40|13752.7|13750.7|13752.1|13750.1|13753.4|13751.4|13750.9|13748.9|18
1647006710000|2022-03-11 13:51:50|13752.6|13750.6|13753|13751|13753|13751|13751.9|13749.9|7
1647006720000|2022-03-11 13:52:00|13753.6|13751.6|13754.1|13752.1|13754.9|13752.9|13753.1|13751.1|15
1647006730000|2022-03-11 13:52:10|13753.9|13751.9|13753|13751|13753.9|13751.9|13752.6|13750.6|13
1647006740000|2022-03-11 13:52:20|13752.7|13750.7|13753.5|13751.5|13754.2|13752.2|13752.6|13750.6|12
1647006750000|2022-03-11 13:52:30|13753.7|13751.7|13754.5|13752.5|13755.2|13753.2|13753.6|13751.6|18
1647006760000|2022-03-11 13:52:40|13754.4|13752.4|13754.1|13752.1|13754.6|13752.6|13753.9|13751.9|6
1647006770000|2022-03-11 13:52:50|13754.2|13752.2|13755.4|13753.4|13755.4|13753.4|13754|13752|16
1647006780000|2022-03-11 13:53:00|13754.7|13752.7|13756.4|13754.4|13756.7|13754.7|13752.6|13750.6|46
1647006790000|2022-03-11 13:53:10|13755.4|13753.4|13755.5|13753.5|13755.6|13753.6|13754.2|13752.2|19
1647006800000|2022-03-11 13:53:20|13755.4|13753.4|13755.6|13753.6|13755.7|13753.7|13754.7|13752.7|14
1647006810000|2022-03-11 13:53:30|13755.5|13753.5|13754.5|13752.5|13755.6|13753.6|13752.6|13750.6|26
1647006820000|2022-03-11 13:53:40|13754.2|13752.2|13754.2|13752.2|13754.9|13752.9|13754.1|13752.1|10
1647006830000|2022-03-11 13:53:50|13754.1|13752.1|13754.5|13752.5|13754.6|13752.6|13753.2|13751.2|3
1647006840000|2022-03-11 13:54:00|13754.6|13752.6|13751|13749|13755.1|13753.1|13750.2|13748.2|46
1647006850000|2022-03-11 13:54:10|13750.9|13748.9|13752.1|13750.1|13752.7|13750.7|13750.9|13748.9|12
1647006860000|2022-03-11 13:54:20|13752.2|13750.2|13750.2|13748.2|13752.5|13750.5|13748.1|13746.1|18
1647006870000|2022-03-11 13:54:30|13750.4|13748.4|13750.5|13748.5|13750.7|13748.7|13749.2|13747.2|7
1647006880000|2022-03-11 13:54:40|13750.4|13748.4|13750.7|13748.7|13750.7|13748.7|13750.4|13748.4|2
1647006890000|2022-03-11 13:54:50|13750.6|13748.6|13752.2|13750.2|13752.2|13750.2|13750.6|13748.6|5
1647006900000|2022-03-11 13:55:00|13752.6|13750.6|13750.1|13748.1|13752.6|13750.6|13749.9|13747.9|7
1647006910000|2022-03-11 13:55:10|13750|13748|13752.2|13750.2|13752.2|13750.2|13748.9|13746.9|13
1647006920000|2022-03-11 13:55:20|13752.7|13750.7|13754.7|13752.7|13754.9|13752.9|13752.7|13750.7|18
1647006930000|2022-03-11 13:55:30|13754.9|13752.9|13753.4|13751.4|13754.9|13752.9|13751|13749|30
1647006940000|2022-03-11 13:55:40|13753.5|13751.5|13750.6|13748.6|13754.4|13752.4|13750.6|13748.6|27
1647006950000|2022-03-11 13:55:50|13750.9|13748.9|13749.7|13747.7|13751.5|13749.5|13749.4|13747.4|30
1647006960000|2022-03-11 13:56:00|13749.9|13747.9|13752.5|13750.5|13752.7|13750.7|13749.7|13747.7|22
1647006970000|2022-03-11 13:56:10|13752.6|13750.6|13751.1|13749.1|13752.7|13750.7|13749.9|13747.9|22
1647006980000|2022-03-11 13:56:20|13751.4|13749.4|13747.5|13745.5|13751.4|13749.4|13746.9|13744.9|42
1647006990000|2022-03-11 13:56:30|13747.4|13745.4|13746.7|13744.7|13749.1|13747.1|13746.5|13744.5|19
1647007000000|2022-03-11 13:56:40|13745|13743|13746.2|13744.2|13748.1|13746.1|13745|13743|57
1647007010000|2022-03-11 13:56:50|13746.1|13744.1|13743.2|13741.2|13746.7|13744.7|13743.1|13741.1|47
1647007020000|2022-03-11 13:57:00|13743.7|13741.7|13742.1|13740.1|13743.7|13741.7|13741.2|13739.2|28
1647007030000|2022-03-11 13:57:10|13742.7|13740.7|13742|13740|13744.7|13742.7|13742|13740|21
1647007040000|2022-03-11 13:57:20|13742.1|13740.1|13739.7|13737.7|13743.2|13741.2|13739.1|13737.1|33
1647007050000|2022-03-11 13:57:30|13739.6|13737.6|13740.1|13738.1|13740.6|13738.6|13739|13737|34
1647007060000|2022-03-11 13:57:40|13740.2|13738.2|13745|13743|13745|13743|13740|13738|29
1647007070000|2022-03-11 13:57:50|13745.2|13743.2|13744.5|13742.5|13746.2|13744.2|13743.7|13741.7|31
1647007080000|2022-03-11 13:58:00|13742.1|13740.1|13742|13740|13742.5|13740.5|13741.6|13739.6|17
1647007090000|2022-03-11 13:58:10|13741.9|13739.9|13742.1|13740.1|13743.7|13741.7|13740.2|13738.2|21
1647007100000|2022-03-11 13:58:20|13741.9|13739.9|13739.4|13737.4|13741.9|13739.9|13739.4|13737.4|18
1647007110000|2022-03-11 13:58:30|13739.5|13737.5|13738.1|13736.1|13741.7|13739.7|13737.9|13735.9|44
1647007120000|2022-03-11 13:58:40|13738|13736|13740.1|13738.1|13741.4|13739.4|13737.2|13735.2|55
1647007130000|2022-03-11 13:58:50|13739.2|13737.2|13739.7|13737.7|13742.4|13740.4|13739.1|13737.1|29
1647007140000|2022-03-11 13:59:00|13739.9|13737.9|13738.7|13736.7|13740.2|13738.2|13738.6|13736.6|21
1647007150000|2022-03-11 13:59:10|13739|13737|13738.2|13736.2|13740|13738|13737.9|13735.9|12
1647007160000|2022-03-11 13:59:20|13737.5|13735.5|13738.9|13736.9|13741.4|13739.4|13736.5|13734.5|68
1647007170000|2022-03-11 13:59:30|13739|13737|13739.6|13737.6|13741.6|13739.6|13737.7|13735.7|25
1647007180000|2022-03-11 13:59:40|13739.7|13737.7|13742.9|13740.9|13743.4|13741.4|13739.2|13737.2|26
1647007190000|2022-03-11 13:59:50|13742.4|13740.4|13738.4|13736.4|13742.7|13740.7|13738.4|13736.4|39
1647007200000|2022-03-11 14:00:00|13740.6|13738.6|13739.5|13737.5|13743.1|13741.1|13739.4|13737.4|74
1647007210000|2022-03-11 14:00:10|13739.9|13737.9|13743.7|13741.7|13744|13742|13739.9|13737.9|32
1647007220000|2022-03-11 14:00:20|13743.9|13741.9|13743.6|13741.6|13744.7|13742.7|13743.4|13741.4|35
1647007230000|2022-03-11 14:00:30|13743.7|13741.7|13735.7|13733.7|13744.1|13742.1|13735.2|13733.2|59
1647007240000|2022-03-11 14:00:40|13735.9|13733.9|13735.9|13733.9|13736.2|13734.2|13732.2|13730.2|120
1647007250000|2022-03-11 14:00:50|13735.2|13733.2|13739|13737|13739.1|13737.1|13734.9|13732.9|31
1647007260000|2022-03-11 14:01:00|13738.7|13736.7|13739.5|13737.5|13740.6|13738.6|13737.6|13735.6|41
1647007270000|2022-03-11 14:01:10|13739.7|13737.7|13748.7|13746.7|13749|13747|13739.7|13737.7|109
1647007280000|2022-03-11 14:01:20|13748.9|13746.9|13750.6|13748.6|13751.5|13749.5|13748|13746|37
1647007290000|2022-03-11 14:01:30|13750|13748|13750.4|13748.4|13751.1|13749.1|13748.7|13746.7|62
1647007300000|2022-03-11 14:01:40|13750.2|13748.2|13749.2|13747.2|13750.5|13748.5|13748.7|13746.7|74
1647007310000|2022-03-11 14:01:50|13749.1|13747.1|13754.5|13752.5|13756.4|13754.4|13749.1|13747.1|143
1647007320000|2022-03-11 14:02:00|13754.1|13752.1|13754.9|13752.9|13754.9|13752.9|13753.7|13751.7|72
1647007330000|2022-03-11 14:02:10|13755|13753|13754.7|13752.7|13755.6|13753.6|13753.9|13751.9|33
1647007340000|2022-03-11 14:02:20|13754.9|13752.9|13754.6|13752.6|13755.4|13753.4|13753.7|13751.7|24
1647007350000|2022-03-11 14:02:30|13754.5|13752.5|13755|13753|13755.1|13753.1|13754|13752|11
1647007360000|2022-03-11 14:02:40|13754.9|13752.9|13755.6|13753.6|13755.7|13753.7|13754|13752|19
1647007370000|2022-03-11 14:02:50|13755.7|13753.7|13756.1|13754.1|13756.2|13754.2|13754.6|13752.6|25
1647007380000|2022-03-11 14:03:00|13756|13754|13756.1|13754.1|13757.1|13755.1|13755.2|13753.2|57
1647007390000|2022-03-11 14:03:10|13756|13754|13756|13754|13757.1|13755.1|13756|13754|33
1647007400000|2022-03-11 14:03:20|13755.9|13753.9|13754.6|13752.6|13757.5|13755.5|13754.6|13752.6|42
1647007410000|2022-03-11 14:03:30|13754.5|13752.5|13755.6|13753.6|13755.6|13753.6|13753.7|13751.7|53
1647007420000|2022-03-11 14:03:40|13755.5|13753.5|13753.2|13751.2|13755.5|13753.5|13752.7|13750.7|32
1647007430000|2022-03-11 14:03:50|13753.5|13751.5|13752.2|13750.2|13753.7|13751.7|13752|13750|20
1647007440000|2022-03-11 14:04:00|13752.1|13750.1|13750.4|13748.4|13752.5|13750.5|13750.2|13748.2|28
1647007450000|2022-03-11 14:04:10|13750.2|13748.2|13749.2|13747.2|13750.2|13748.2|13745.7|13743.7|56
1647007460000|2022-03-11 14:04:20|13749.4|13747.4|13750.7|13748.7|13751.4|13749.4|13748.2|13746.2|42
1647007470000|2022-03-11 14:04:30|13750.9|13748.9|13750.4|13748.4|13750.9|13748.9|13749.6|13747.6|13
1647007480000|2022-03-11 14:04:40|13750.5|13748.5|13752.6|13750.6|13753.1|13751.1|13750.4|13748.4|20
1647007490000|2022-03-11 14:04:50|13752.4|13750.4|13748.4|13746.4|13752.4|13750.4|13748.4|13746.4|56
1647007500000|2022-03-11 14:05:00|13748.2|13746.2|13748.2|13746.2|13749|13747|13747.1|13745.1|63
1647007510000|2022-03-11 14:05:10|13748.4|13746.4|13743.7|13741.7|13748.4|13746.4|13743.1|13741.1|58
1647007520000|2022-03-11 14:05:20|13743.9|13741.9|13743.6|13741.6|13744.6|13742.6|13742.6|13740.6|33
1647007530000|2022-03-11 14:05:30|13743.7|13741.7|13741.2|13739.2|13744.5|13742.5|13741.1|13739.1|24
1647007540000|2022-03-11 14:05:40|13741.5|13739.5|13744.1|13742.1|13744.2|13742.2|13741.5|13739.5|14
1647007550000|2022-03-11 14:05:50|13744.2|13742.2|13743.1|13741.1|13744.4|13742.4|13742.2|13740.2|13
1647007560000|2022-03-11 14:06:00|13743.2|13741.2|13738.1|13736.1|13743.2|13741.2|13735.7|13733.7|109
1647007570000|2022-03-11 14:06:10|13738|13736|13739|13737|13739.5|13737.5|13737.5|13735.5|24
1647007580000|2022-03-11 14:06:20|13738.9|13736.9|13743.9|13741.9|13744.4|13742.4|13737.1|13735.1|84
1647007590000|2022-03-11 14:06:30|13744.4|13742.4|13743.4|13741.4|13744.7|13742.7|13743.4|13741.4|19
1647007600000|2022-03-11 14:06:40|13743.2|13741.2|13741.9|13739.9|13743.2|13741.2|13741|13739|12
1647007610000|2022-03-11 14:06:50|13742|13740|13742.6|13740.6|13743|13741|13741.1|13739.1|27
1647007620000|2022-03-11 14:07:00|13742.5|13740.5|13740.2|13738.2|13742.6|13740.6|13740.2|13738.2|18
1647007630000|2022-03-11 14:07:10|13739.9|13737.9|13739.7|13737.7|13739.9|13737.9|13736.7|13734.7|65
1647007640000|2022-03-11 14:07:20|13739.6|13737.6|13743.2|13741.2|13743.2|13741.2|13739.5|13737.5|81
1647007650000|2022-03-11 14:07:30|13743.4|13741.4|13744.9|13742.9|13745.6|13743.6|13743.1|13741.1|28
1647007660000|2022-03-11 14:07:40|13745.1|13743.1|13744.5|13742.5|13745.5|13743.5|13743.2|13741.2|12
1647007670000|2022-03-11 14:07:50|13744.4|13742.4|13744.9|13742.9|13744.9|13742.9|13743.9|13741.9|15
1647007680000|2022-03-11 14:08:00|13744.5|13742.5|13742|13740|13745|13743|13739.5|13737.5|332
1647007690000|2022-03-11 14:08:10|13741.7|13739.7|13736|13734|13741.7|13739.7|13735.6|13733.6|63
1647007700000|2022-03-11 14:08:20|13736.2|13734.2|13736|13734|13738.2|13736.2|13735.9|13733.9|47
1647007710000|2022-03-11 14:08:30|13736.1|13734.1|13732.4|13730.4|13736.2|13734.2|13732.4|13730.4|67
1647007720000|2022-03-11 14:08:40|13732.5|13730.5|13735.2|13733.2|13736.2|13734.2|13732.1|13730.1|44
1647007730000|2022-03-11 14:08:50|13735.4|13733.4|13735.1|13733.1|13736|13734|13734.7|13732.7|27
1647007740000|2022-03-11 14:09:00|13735|13733|13734|13732|13736|13734|13733.1|13731.1|73
1647007750000|2022-03-11 14:09:10|13737|13735|13736.7|13734.7|13737.2|13735.2|13735.9|13733.9|92
1647007760000|2022-03-11 14:09:20|13736.9|13734.9|13740.6|13738.6|13740.6|13738.6|13736.7|13734.7|17
1647007770000|2022-03-11 14:09:30|13740.5|13738.5|13733.6|13731.6|13740.6|13738.6|13733.4|13731.4|44
1647007780000|2022-03-11 14:09:40|13733.7|13731.7|13735.5|13733.5|13736|13734|13733|13731|19
1647007790000|2022-03-11 14:09:50|13735.6|13733.6|13738.2|13736.2|13738.2|13736.2|13735.5|13733.5|20
1647007800000|2022-03-11 14:10:00|13738.4|13736.4|13737.2|13735.2|13738.6|13736.6|13736|13734|22
1647007810000|2022-03-11 14:10:10|13737.1|13735.1|13737.1|13735.1|13739.7|13737.7|13736.6|13734.6|19
1647007820000|2022-03-11 14:10:20|13736.9|13734.9|13739|13737|13739.4|13737.4|13736.9|13734.9|22
1647007830000|2022-03-11 14:10:30|13739.1|13737.1|13737.5|13735.5|13740.4|13738.4|13737.5|13735.5|23
1647007840000|2022-03-11 14:10:40|13737.4|13735.4|13736|13734|13739.1|13737.1|13736|13734|29
1647007850000|2022-03-11 14:10:50|13736.1|13734.1|13736.1|13734.1|13737.2|13735.2|13734.1|13732.1|27
1647007860000|2022-03-11 14:11:00|13735.4|13733.4|13735.2|13733.2|13735.9|13733.9|13734.7|13732.7|9
1647007870000|2022-03-11 14:11:10|13735.4|13733.4|13738.7|13736.7|13738.7|13736.7|13735.4|13733.4|17
1647007880000|2022-03-11 14:11:20|13738.5|13736.5|13738.4|13736.4|13739|13737|13737.7|13735.7|18
1647007890000|2022-03-11 14:11:30|13738.1|13736.1|13738.7|13736.7|13739.2|13737.2|13738.1|13736.1|1
1647007900000|2022-03-11 14:11:40|13738.9|13736.9|13738.5|13736.5|13740.2|13738.2|13738.2|13736.2|22
1647007910000|2022-03-11 14:11:50|13738.6|13736.6|13739.5|13737.5|13739.5|13737.5|13736.9|13734.9|38
1647007920000|2022-03-11 14:12:00|13739.6|13737.6|13739.9|13737.9|13740.4|13738.4|13739.5|13737.5|9
1647007930000|2022-03-11 14:12:10|13740.1|13738.1|13739.7|13737.7|13740.7|13738.7|13739.5|13737.5|43
1647007940000|2022-03-11 14:12:20|13739.9|13737.9|13739.2|13737.2|13739.9|13737.9|13737.2|13735.2|49
1647007950000|2022-03-11 14:12:30|13739.1|13737.1|13740.9|13738.9|13741|13739|13739.1|13737.1|22
1647007960000|2022-03-11 14:12:40|13740.6|13738.6|13737.6|13735.6|13740.7|13738.7|13737.5|13735.5|40
1647007970000|2022-03-11 14:12:50|13737.5|13735.5|13735.6|13733.6|13738.6|13736.6|13735.2|13733.2|53
1647007980000|2022-03-11 14:13:00|13735.7|13733.7|13731|13729|13736|13734|13730.7|13728.7|64
1647007990000|2022-03-11 14:13:10|13731.2|13729.2|13729|13727|13731.6|13729.6|13728.5|13726.5|76
1647008000000|2022-03-11 14:13:20|13728.9|13726.9|13728.1|13726.1|13730.1|13728.1|13727.7|13725.7|37
1647008010000|2022-03-11 14:13:30|13728.2|13726.2|13723.7|13721.7|13728.2|13726.2|13723.4|13721.4|75
1647008020000|2022-03-11 14:13:40|13723.6|13721.6|13722.9|13720.9|13723.6|13721.6|13720.1|13718.1|70
1647008030000|2022-03-11 14:13:50|13723|13721|13724.7|13722.7|13724.7|13722.7|13722|13720|57
1647008040000|2022-03-11 14:14:00|13724.9|13722.9|13725.6|13723.6|13727.5|13725.5|13724.9|13722.9|37
1647008050000|2022-03-11 14:14:10|13725.9|13723.9|13727.9|13725.9|13728.1|13726.1|13725.9|13723.9|27
1647008060000|2022-03-11 14:14:20|13728|13726|13726.2|13724.2|13728|13726|13726|13724|36
1647008070000|2022-03-11 14:14:30|13726.4|13724.4|13727.4|13725.4|13728.2|13726.2|13726.1|13724.1|47
1647008080000|2022-03-11 14:14:40|13727.5|13725.5|13727.5|13725.5|13729.2|13727.2|13727.1|13725.1|58
1647008090000|2022-03-11 14:14:50|13727.6|13725.6|13727.9|13725.9|13729.2|13727.2|13727|13725|60
1647008100000|2022-03-11 14:15:00|13728.4|13726.4|13728.5|13726.5|13729|13727|13728.1|13726.1|36
1647008110000|2022-03-11 14:15:10|13728.4|13726.4|13729|13727|13729.2|13727.2|13728.4|13726.4|24
1647008120000|2022-03-11 14:15:20|13729.1|13727.1|13735.6|13733.6|13735.6|13733.6|13729.1|13727.1|117
1647008130000|2022-03-11 14:15:30|13735.5|13733.5|13733|13731|13735.6|13733.6|13732.2|13730.2|103
1647008140000|2022-03-11 14:15:40|13732.9|13730.9|13734.5|13732.5|13734.7|13732.7|13732.7|13730.7|37
1647008150000|2022-03-11 14:15:50|13734.4|13732.4|13734.5|13732.5|13735|13733|13733.7|13731.7|26
1647008160000|2022-03-11 14:16:00|13734.6|13732.6|13735.7|13733.7|13736.6|13734.6|13734.6|13732.6|28
1647008170000|2022-03-11 14:16:10|13735.6|13733.6|13732.9|13730.9|13735.7|13733.7|13731|13729|86
1647008180000|2022-03-11 14:16:20|13732.7|13730.7|13733.1|13731.1|13733.6|13731.6|13732|13730|12
1647008190000|2022-03-11 14:16:30|13733.4|13731.4|13729.5|13727.5|13733.4|13731.4|13728.5|13726.5|33
1647008200000|2022-03-11 14:16:40|13729.7|13727.7|13730.1|13728.1|13731.7|13729.7|13729.6|13727.6|22
1647008210000|2022-03-11 14:16:50|13729.9|13727.9|13729.5|13727.5|13730.7|13728.7|13728.5|13726.5|10
1647008220000|2022-03-11 14:17:00|13729.7|13727.7|13730.5|13728.5|13731.4|13729.4|13729.4|13727.4|10
1647008230000|2022-03-11 14:17:10|13730.4|13728.4|13727.4|13725.4|13730.5|13728.5|13727.1|13725.1|69
1647008240000|2022-03-11 14:17:20|13727.5|13725.5|13731.5|13729.5|13731.5|13729.5|13727.5|13725.5|44
1647008250000|2022-03-11 14:17:30|13731.9|13729.9|13732.4|13730.4|13733.6|13731.6|13731.9|13729.9|54
1647008260000|2022-03-11 14:17:40|13732.5|13730.5|13730.5|13728.5|13732.9|13730.9|13730.4|13728.4|36
1647008270000|2022-03-11 14:17:50|13730.6|13728.6|13732|13730|13732|13730|13729.6|13727.6|13
1647008280000|2022-03-11 14:18:00|13731.7|13729.7|13731.7|13729.7|13731.9|13729.9|13730.7|13728.7|6
1647008290000|2022-03-11 14:18:10|13732|13730|13733.7|13731.7|13734.2|13732.2|13731.9|13729.9|23
1647008300000|2022-03-11 14:18:20|13733.5|13731.5|13734.1|13732.1|13734.7|13732.7|13733|13731|40
1647008310000|2022-03-11 14:18:30|13734.2|13732.2|13734.2|13732.2|13734.5|13732.5|13733.7|13731.7|19
1647008320000|2022-03-11 14:18:40|13734.5|13732.5|13734.5|13732.5|13734.6|13732.6|13733.9|13731.9|9
1647008330000|2022-03-11 14:18:50|13733.9|13731.9|13733.4|13731.4|13734.4|13732.4|13733.1|13731.1|19
1647008340000|2022-03-11 14:19:00|13733.2|13731.2|13733.4|13731.4|13733.4|13731.4|13731.4|13729.4|87
1647008350000|2022-03-11 14:19:10|13733|13731|13737.1|13735.1|13737.1|13735.1|13732.9|13730.9|69
1647008360000|2022-03-11 14:19:20|13737.2|13735.2|13736.4|13734.4|13737.5|13735.5|13735.9|13733.9|23
1647008370000|2022-03-11 14:19:30|13735.9|13733.9|13733.6|13731.6|13736|13734|13733.6|13731.6|41
1647008380000|2022-03-11 14:19:40|13733.5|13731.5|13731.5|13729.5|13733.6|13731.6|13730.9|13728.9|27
1647008390000|2022-03-11 14:19:50|13731|13729|13730.2|13728.2|13731.2|13729.2|13729|13727|37
1647008400000|2022-03-11 14:20:00|13730.4|13728.4|13730.5|13728.5|13732.9|13730.9|13727.5|13725.5|34
1647008410000|2022-03-11 14:20:10|13730.4|13728.4|13735|13733|13735|13733|13730.1|13728.1|31
1647008420000|2022-03-11 14:20:20|13735.2|13733.2|13737.6|13735.6|13738.4|13736.4|13735.2|13733.2|84
1647008430000|2022-03-11 14:20:30|13737.5|13735.5|13739.1|13737.1|13739.1|13737.1|13737.2|13735.2|51
1647008440000|2022-03-11 14:20:40|13739.2|13737.2|13732.2|13730.2|13740|13738|13730.6|13728.6|142
1647008450000|2022-03-11 14:20:50|13732.4|13730.4|13732.2|13730.2|13732.9|13730.9|13730.6|13728.6|31
1647008460000|2022-03-11 14:21:00|13732.1|13730.1|13735.2|13733.2|13735.4|13733.4|13731.6|13729.6|34
1647008470000|2022-03-11 14:21:10|13735.1|13733.1|13736.4|13734.4|13736.5|13734.5|13734.4|13732.4|15
1647008480000|2022-03-11 14:21:20|13736.5|13734.5|13733.7|13731.7|13736.5|13734.5|13733.5|13731.5|19
1647008490000|2022-03-11 14:21:30|13733.6|13731.6|13735.1|13733.1|13735.1|13733.1|13733.6|13731.6|20
1647008500000|2022-03-11 14:21:40|13735|13733|13737.4|13735.4|13737.6|13735.6|13733.9|13731.9|19
1647008510000|2022-03-11 14:21:50|13737.2|13735.2|13725.5|13723.5|13737.5|13735.5|13724|13722|104
1647008520000|2022-03-11 14:22:00|13726.1|13724.1|13727.9|13725.9|13727.9|13725.9|13723|13721|66
1647008530000|2022-03-11 14:22:10|13727.7|13725.7|13728.2|13726.2|13729|13727|13724.7|13722.7|41
1647008540000|2022-03-11 14:22:20|13728.4|13726.4|13730.1|13728.1|13730.7|13728.7|13728.1|13726.1|23
1647008550000|2022-03-11 14:22:30|13729.7|13727.7|13733.6|13731.6|13734.1|13732.1|13729.6|13727.6|35
1647008560000|2022-03-11 14:22:40|13733.1|13731.1|13735.7|13733.7|13735.7|13733.7|13732.6|13730.6|19
1647008570000|2022-03-11 14:22:50|13735.6|13733.6|13736.4|13734.4|13736.7|13734.7|13733.9|13731.9|37
1647008580000|2022-03-11 14:23:00|13736.5|13734.5|13736.7|13734.7|13737|13735|13734.5|13732.5|27
1647008590000|2022-03-11 14:23:10|13736.9|13734.9|13735.6|13733.6|13737.5|13735.5|13735.1|13733.1|19
1647008600000|2022-03-11 14:23:20|13735.7|13733.7|13737.5|13735.5|13738|13736|13735.4|13733.4|23
1647008610000|2022-03-11 14:23:30|13737.6|13735.6|13735.9|13733.9|13737.6|13735.6|13735.2|13733.2|27
1647008620000|2022-03-11 14:23:40|13736|13734|13734.4|13732.4|13736.4|13734.4|13734.1|13732.1|52
1647008630000|2022-03-11 14:23:50|13734.2|13732.2|13738.5|13736.5|13738.5|13736.5|13733.9|13731.9|69
1647008640000|2022-03-11 14:24:00|13738.4|13736.4|13735.6|13733.6|13738.5|13736.5|13735.6|13733.6|13
1647008650000|2022-03-11 14:24:10|13735.7|13733.7|13736|13734|13736.1|13734.1|13735.4|13733.4|6
1647008660000|2022-03-11 14:24:20|13736.7|13734.7|13738.6|13736.6|13738.6|13736.6|13735.4|13733.4|10
1647008670000|2022-03-11 14:24:30|13738.5|13736.5|13740.4|13738.4|13741.7|13739.7|13738.5|13736.5|67
1647008680000|2022-03-11 14:24:40|13740.5|13738.5|13734.2|13732.2|13740.7|13738.7|13733.2|13731.2|106
1647008690000|2022-03-11 14:24:50|13733.4|13731.4|13735.1|13733.1|13735.2|13733.2|13731.5|13729.5|37
1647008700000|2022-03-11 14:25:00|13737.1|13735.1|13733.7|13731.7|13737.1|13735.1|13731.9|13729.9|46
1647008710000|2022-03-11 14:25:10|13733.9|13731.9|13731.2|13729.2|13734.6|13732.6|13729.7|13727.7|46
1647008720000|2022-03-11 14:25:20|13730.7|13728.7|13732.4|13730.4|13732.4|13730.4|13729.9|13727.9|31
1647008730000|2022-03-11 14:25:30|13732.2|13730.2|13729.7|13727.7|13733.2|13731.2|13729.5|13727.5|37
1647008740000|2022-03-11 14:25:40|13730.1|13728.1|13730.1|13728.1|13731.1|13729.1|13729.6|13727.6|19
1647008750000|2022-03-11 14:25:50|13730.4|13728.4|13729.7|13727.7|13730.9|13728.9|13729.6|13727.6|17
1647008760000|2022-03-11 14:26:00|13729.9|13727.9|13728.7|13726.7|13730|13728|13728.2|13726.2|31
1647008770000|2022-03-11 14:26:10|13728.5|13726.5|13730.5|13728.5|13730.5|13728.5|13727.9|13725.9|41
1647008780000|2022-03-11 14:26:20|13730.6|13728.6|13734.5|13732.5|13734.5|13732.5|13729.9|13727.9|76
1647008790000|2022-03-11 14:26:30|13734.6|13732.6|13734.9|13732.9|13735.4|13733.4|13734.6|13732.6|20
1647008800000|2022-03-11 14:26:40|13735|13733|13729.6|13727.6|13735.1|13733.1|13728.7|13726.7|21
1647008810000|2022-03-11 14:26:50|13730.2|13728.2|13728.9|13726.9|13730.2|13728.2|13728.6|13726.6|24
1647008820000|2022-03-11 14:27:00|13728.1|13726.1|13728.7|13726.7|13728.9|13726.9|13726|13724|65
1647008830000|2022-03-11 14:27:10|13728.5|13726.5|13730.1|13728.1|13730.5|13728.5|13728.5|13726.5|46
1647008840000|2022-03-11 14:27:20|13730.5|13728.5|13731.4|13729.4|13731.6|13729.6|13729|13727|64
1647008850000|2022-03-11 14:27:30|13731.7|13729.7|13733.1|13731.1|13733.1|13731.1|13727.6|13725.6|105
1647008860000|2022-03-11 14:27:40|13733.7|13731.7|13722.6|13720.6|13733.7|13731.7|13722.5|13720.5|171
1647008870000|2022-03-11 14:27:50|13722.7|13720.7|13716.4|13714.4|13722.7|13720.7|13715.4|13713.4|203
1647008880000|2022-03-11 14:28:00|13716.2|13714.2|13719|13717|13720.2|13718.2|13714.9|13712.9|162
1647008890000|2022-03-11 14:28:10|13719.1|13717.1|13716.5|13714.5|13720|13718|13715.5|13713.5|100
1647008900000|2022-03-11 14:28:20|13716.2|13714.2|13716.2|13714.2|13717.5|13715.5|13714.5|13712.5|67
1647008910000|2022-03-11 14:28:30|13715.9|13713.9|13715.7|13713.7|13717.6|13715.6|13715.4|13713.4|37
1647008920000|2022-03-11 14:28:40|13715.1|13713.1|13719.2|13717.2|13719.4|13717.4|13713.9|13711.9|91
1647008930000|2022-03-11 14:28:50|13719.4|13717.4|13720.6|13718.6|13721.5|13719.5|13718.9|13716.9|39
1647008940000|2022-03-11 14:29:00|13719.5|13717.5|13716.5|13714.5|13719.5|13717.5|13715.2|13713.2|100
1647008950000|2022-03-11 14:29:10|13716.4|13714.4|13713.5|13711.5|13716.4|13714.4|13712.9|13710.9|53
1647008960000|2022-03-11 14:29:20|13713.4|13711.4|13713.1|13711.1|13713.7|13711.7|13711.9|13709.9|93
1647008970000|2022-03-11 14:29:30|13713|13711|13711.9|13709.9|13713.4|13711.4|13711.5|13709.5|61
1647008980000|2022-03-11 14:29:40|13711.7|13709.7|13712.6|13710.6|13715.6|13713.6|13711.7|13709.7|66
1647008990000|2022-03-11 14:29:50|13712.7|13710.7|13713.7|13711.7|13713.9|13711.9|13711.7|13709.7|130
1647009000000|2022-03-11 14:30:00|13713.2|13712.2|13708.9|13707.9|13717.1|13716.1|13707.7|13706.7|483
1647009010000|2022-03-11 14:30:10|13709.4|13708.4|13712.2|13711.2|13712.5|13711.5|13703.7|13702.7|463
1647009020000|2022-03-11 14:30:20|13712.6|13711.6|13696.9|13695.9|13716.4|13715.4|13695|13694|718
1647009030000|2022-03-11 14:30:30|13696.6|13695.6|13700.4|13699.4|13706.9|13705.9|13693.6|13692.6|431
1647009040000|2022-03-11 14:30:40|13700.5|13699.5|13706|13705|13715.4|13714.4|13700.4|13699.4|329
1647009050000|2022-03-11 14:30:50|13705.9|13704.9|13714.9|13713.9|13716.1|13715.1|13705|13704|206
1647009060000|2022-03-11 14:31:00|13714|13713|13719.9|13718.9|13726.2|13725.2|13712.6|13711.6|588
1647009070000|2022-03-11 14:31:10|13720.4|13719.4|13720.4|13719.4|13724.5|13723.5|13719.6|13718.6|214
1647009080000|2022-03-11 14:31:20|13720|13719|13720.9|13719.9|13724.5|13723.5|13717.6|13716.6|260
1647009090000|2022-03-11 14:31:30|13720.6|13719.6|13720.9|13719.9|13722.5|13721.5|13715.2|13714.2|233
1647009100000|2022-03-11 14:31:40|13721.2|13720.2|13707|13706|13723|13722|13707|13706|313
1647009110000|2022-03-11 14:31:50|13707.1|13706.1|13704.9|13703.9|13711.4|13710.4|13703.6|13702.6|220
1647009120000|2022-03-11 14:32:00|13704.7|13703.7|13704.2|13703.2|13708.4|13707.4|13702.9|13701.9|309
1647009130000|2022-03-11 14:32:10|13703.9|13702.9|13700.7|13699.7|13704.2|13703.2|13700.1|13699.1|208
1647009140000|2022-03-11 14:32:20|13700.9|13699.9|13700.2|13699.2|13702.4|13701.4|13699.2|13698.2|176
1647009150000|2022-03-11 14:32:30|13700.1|13699.1|13695.6|13694.6|13700.7|13699.7|13694.4|13693.4|234
1647009160000|2022-03-11 14:32:40|13695.2|13694.2|13683.1|13682.1|13697.9|13696.9|13681.5|13680.5|486
1647009170000|2022-03-11 14:32:50|13683.2|13682.2|13680|13679|13684.4|13683.4|13678.4|13677.4|484
1647009180000|2022-03-11 14:33:00|13679.6|13678.6|13671.4|13670.4|13682.6|13681.6|13670.4|13669.4|450
1647009190000|2022-03-11 14:33:10|13670.7|13669.7|13669.9|13668.9|13672.6|13671.6|13669.4|13668.4|296
1647009200000|2022-03-11 14:33:20|13670|13669|13676.1|13675.1|13676.2|13675.2|13666.7|13665.7|235
1647009210000|2022-03-11 14:33:30|13676.2|13675.2|13676.9|13675.9|13682.1|13681.1|13670.2|13669.2|584
1647009220000|2022-03-11 14:33:40|13677.9|13676.9|13681|13680|13681.4|13680.4|13673.6|13672.6|161
1647009230000|2022-03-11 14:33:50|13680.9|13679.9|13685.2|13684.2|13685.2|13684.2|13679.1|13678.1|162
1647009240000|2022-03-11 14:34:00|13684.6|13683.6|13689.1|13688.1|13690.1|13689.1|13683.6|13682.6|374
1647009250000|2022-03-11 14:34:10|13689.4|13688.4|13683|13682|13689.4|13688.4|13682.1|13681.1|197
1647009260000|2022-03-11 14:34:20|13682.7|13681.7|13680.9|13679.9|13682.7|13681.7|13674.2|13673.2|135
1647009270000|2022-03-11 14:34:30|13680.7|13679.7|13680.1|13679.1|13683.6|13682.6|13678.9|13677.9|84
1647009280000|2022-03-11 14:34:40|13680.6|13679.6|13676.9|13675.9|13684.4|13683.4|13676.9|13675.9|83
1647009290000|2022-03-11 14:34:50|13676.6|13675.6|13675.9|13674.9|13682.2|13681.2|13675.1|13674.1|113
1647009300000|2022-03-11 14:35:00|13676.5|13675.5|13674.2|13673.2|13679.4|13678.4|13670.2|13669.2|211
1647009310000|2022-03-11 14:35:10|13674.5|13673.5|13675.7|13674.7|13677.5|13676.5|13670|13669|244
1647009320000|2022-03-11 14:35:20|13675.2|13674.2|13676.6|13675.6|13680.1|13679.1|13669.4|13668.4|159
1647009330000|2022-03-11 14:35:30|13676.7|13675.7|13684.7|13683.7|13691.1|13690.1|13676.6|13675.6|242
1647009340000|2022-03-11 14:35:40|13684.5|13683.5|13686.2|13685.2|13689.9|13688.9|13684.5|13683.5|261
1647009350000|2022-03-11 14:35:50|13685.9|13684.9|13684.5|13683.5|13688.6|13687.6|13684.4|13683.4|267
1647009360000|2022-03-11 14:36:00|13684.4|13683.4|13673.5|13672.5|13684.7|13683.7|13672|13671|377
1647009370000|2022-03-11 14:36:10|13672.4|13671.4|13672.7|13671.7|13673.1|13672.1|13669.5|13668.5|220
1647009380000|2022-03-11 14:36:20|13673.1|13672.1|13671.2|13670.2|13676.2|13675.2|13670.1|13669.1|127
1647009390000|2022-03-11 14:36:30|13671.4|13670.4|13670.2|13669.2|13677.6|13676.6|13668.5|13667.5|168
1647009400000|2022-03-11 14:36:40|13670.5|13669.5|13674.1|13673.1|13675.7|13674.7|13668.6|13667.6|124
1647009410000|2022-03-11 14:36:50|13674|13673|13681.6|13680.6|13682|13681|13671.6|13670.6|148
1647009420000|2022-03-11 14:37:00|13681.9|13680.9|13673.7|13672.7|13682.7|13681.7|13673|13672|234
1647009430000|2022-03-11 14:37:10|13674|13673|13672.6|13671.6|13676.1|13675.1|13669.7|13668.7|155
1647009440000|2022-03-11 14:37:20|13673|13672|13686.5|13685.5|13688.5|13687.5|13673|13672|238
1647009450000|2022-03-11 14:37:30|13686.1|13685.1|13692.9|13691.9|13693.9|13692.9|13686.1|13685.1|634
1647009460000|2022-03-11 14:37:40|13693|13692|13696.2|13695.2|13697.2|13696.2|13691.1|13690.1|266
1647009470000|2022-03-11 14:37:50|13696|13695|13694.4|13693.4|13696.9|13695.9|13690.2|13689.2|253
1647009480000|2022-03-11 14:38:00|13694.5|13693.5|13685.1|13684.1|13694.5|13693.5|13685|13684|772
1647009490000|2022-03-11 14:38:10|13683.9|13682.9|13681.2|13680.2|13685.1|13684.1|13676.2|13675.2|296
1647009500000|2022-03-11 14:38:20|13681|13680|13677.2|13676.2|13684.7|13683.7|13677.2|13676.2|123
1647009510000|2022-03-11 14:38:30|13677.5|13676.5|13673.5|13672.5|13677.5|13676.5|13671.2|13670.2|557
1647009520000|2022-03-11 14:38:40|13673.4|13672.4|13664.5|13663.5|13673.7|13672.7|13660.9|13659.9|809
1647009530000|2022-03-11 14:38:50|13664.1|13663.1|13648.5|13647.5|13664.1|13663.1|13644.9|13643.9|1510
1647009540000|2022-03-11 14:39:00|13648.4|13647.4|13646.1|13645.1|13652.1|13651.1|13643.6|13642.6|395
1647009550000|2022-03-11 14:39:10|13647|13646|13655.1|13654.1|13656.7|13655.7|13646.6|13645.6|355
1647009560000|2022-03-11 14:39:20|13654.5|13653.5|13651.7|13650.7|13656.4|13655.4|13646.6|13645.6|598
1647009570000|2022-03-11 14:39:30|13651.4|13650.4|13640.2|13639.2|13651.6|13650.6|13637.5|13636.5|315
1647009580000|2022-03-11 14:39:40|13640.1|13639.1|13634|13633|13641.6|13640.6|13633.9|13632.9|303
1647009590000|2022-03-11 14:39:50|13634.2|13633.2|13629.9|13628.9|13634.6|13633.6|13628.4|13627.4|420
1647009600000|2022-03-11 14:40:00|13629.6|13628.6|13611|13610|13632.5|13631.5|13609.7|13608.7|851
1647009610000|2022-03-11 14:40:10|13610.5|13609.5|13611.2|13610.2|13618.6|13617.6|13608.6|13607.6|663
1647009620000|2022-03-11 14:40:20|13611.7|13610.7|13617.2|13616.2|13622.4|13621.4|13611.7|13610.7|598
1647009630000|2022-03-11 14:40:30|13617.6|13616.6|13616.9|13615.9|13621.9|13620.9|13610|13609|483
1647009640000|2022-03-11 14:40:40|13616.7|13615.7|13627.1|13626.1|13631|13630|13615|13614|527
1647009650000|2022-03-11 14:40:50|13626.6|13625.6|13628.5|13627.5|13628.6|13627.6|13619.6|13618.6|285
1647009660000|2022-03-11 14:41:00|13628.2|13627.2|13624.5|13623.5|13632.6|13631.6|13624.5|13623.5|207
1647009670000|2022-03-11 14:41:10|13625.4|13624.4|13625.4|13624.4|13626.9|13625.9|13621.4|13620.4|244
1647009680000|2022-03-11 14:41:20|13626.2|13625.2|13626.7|13625.7|13627.2|13626.2|13619.4|13618.4|379
1647009690000|2022-03-11 14:41:30|13627|13626|13623.5|13622.5|13628.2|13627.2|13622.9|13621.9|342
1647009700000|2022-03-11 14:41:40|13622.4|13621.4|13630.2|13629.2|13630.2|13629.2|13620.4|13619.4|288
1647009710000|2022-03-11 14:41:50|13629.9|13628.9|13626|13625|13632.2|13631.2|13624|13623|202
1647009720000|2022-03-11 14:42:00|13626.2|13625.2|13623.5|13622.5|13629.5|13628.5|13619|13618|369
1647009730000|2022-03-11 14:42:10|13623.6|13622.6|13620.2|13619.2|13624.4|13623.4|13614.9|13613.9|249
1647009740000|2022-03-11 14:42:20|13620.5|13619.5|13630.4|13629.4|13630.4|13629.4|13619.9|13618.9|208
1647009750000|2022-03-11 14:42:30|13630.5|13629.5|13630.5|13629.5|13634|13633|13626.1|13625.1|291
1647009760000|2022-03-11 14:42:40|13631|13630|13635.4|13634.4|13637.5|13636.5|13629|13628|292
1647009770000|2022-03-11 14:42:50|13635.5|13634.5|13637.9|13636.9|13642.1|13641.1|13632.6|13631.6|319
1647009780000|2022-03-11 14:43:00|13638.2|13637.2|13634.9|13633.9|13640.9|13639.9|13632.7|13631.7|253
1647009790000|2022-03-11 14:43:10|13635.4|13634.4|13638.9|13637.9|13641.2|13640.2|13633.2|13632.2|175
1647009800000|2022-03-11 14:43:20|13639.2|13638.2|13637.5|13636.5|13641.2|13640.2|13635|13634|521
1647009810000|2022-03-11 14:43:30|13637|13636|13639.2|13638.2|13642.4|13641.4|13636.9|13635.9|264
1647009820000|2022-03-11 14:43:40|13639.5|13638.5|13641|13640|13644.1|13643.1|13638.6|13637.6|178
1647009830000|2022-03-11 14:43:50|13641.4|13640.4|13642.4|13641.4|13642.4|13641.4|13636.2|13635.2|157
1647009840000|2022-03-11 14:44:00|13642.2|13641.2|13643.5|13642.5|13647.2|13646.2|13641.6|13640.6|299
1647009850000|2022-03-11 14:44:10|13644|13643|13630.9|13629.9|13644.5|13643.5|13630.9|13629.9|270
1647009860000|2022-03-11 14:44:20|13630.7|13629.7|13633.7|13632.7|13634.9|13633.9|13627.9|13626.9|301
1647009870000|2022-03-11 14:44:30|13635.1|13634.1|13632|13631|13637|13636|13630.7|13629.7|133
1647009880000|2022-03-11 14:44:40|13632.4|13631.4|13638.5|13637.5|13640.7|13639.7|13631|13630|155
1647009890000|2022-03-11 14:44:50|13639.5|13638.5|13634.1|13633.1|13639.9|13638.9|13634.1|13633.1|104
1647009900000|2022-03-11 14:45:00|13633.1|13632.1|13643.9|13642.9|13655.2|13654.2|13631.7|13630.7|612
1647009910000|2022-03-11 14:45:10|13643.2|13642.2|13651.2|13650.2|13654.5|13653.5|13643.2|13642.2|283
1647009920000|2022-03-11 14:45:20|13650.5|13649.5|13651|13650|13654.2|13653.2|13647.6|13646.6|229
1647009930000|2022-03-11 14:45:30|13650.7|13649.7|13651.6|13650.6|13653.7|13652.7|13648.4|13647.4|97
1647009940000|2022-03-11 14:45:40|13651.7|13650.7|13649.1|13648.1|13653.7|13652.7|13647.6|13646.6|203
1647009950000|2022-03-11 14:45:50|13649|13648|13642.7|13641.7|13651.1|13650.1|13642.7|13641.7|206
1647009960000|2022-03-11 14:46:00|13642.4|13641.4|13651.6|13650.6|13652.1|13651.1|13641.2|13640.2|209
1647009970000|2022-03-11 14:46:10|13651.5|13650.5|13650.7|13649.7|13653|13652|13646.5|13645.5|108
1647009980000|2022-03-11 14:46:20|13649.7|13648.7|13650.4|13649.4|13654|13653|13648.7|13647.7|174
1647009990000|2022-03-11 14:46:30|13650.2|13649.2|13658.7|13657.7|13658.7|13657.7|13647.5|13646.5|786
1647010000000|2022-03-11 14:46:40|13658.5|13657.5|13655.7|13654.7|13658.7|13657.7|13654.9|13653.9|224
1647010010000|2022-03-11 14:46:50|13656|13655|13650|13649|13658.4|13657.4|13650|13649|349
1647010020000|2022-03-11 14:47:00|13649.1|13648.1|13640.4|13639.4|13649.1|13648.1|13639.6|13638.6|374
1647010030000|2022-03-11 14:47:10|13640.6|13639.6|13637|13636|13647|13646|13634.2|13633.2|217
1647010040000|2022-03-11 14:47:20|13638|13637|13634.2|13633.2|13638.2|13637.2|13633.4|13632.4|240
1647010050000|2022-03-11 14:47:30|13634.1|13633.1|13638.1|13637.1|13640.2|13639.2|13634.1|13633.1|164
1647010060000|2022-03-11 14:47:40|13638.4|13637.4|13639.5|13638.5|13641.6|13640.6|13636.5|13635.5|171
1647010070000|2022-03-11 14:47:50|13639.7|13638.7|13637.2|13636.2|13641.9|13640.9|13637.1|13636.1|221
1647010080000|2022-03-11 14:48:00|13637.1|13636.1|13627.1|13626.1|13637.6|13636.6|13626|13625|382
1647010090000|2022-03-11 14:48:10|13628.1|13627.1|13628.9|13627.9|13633.1|13632.1|13624.7|13623.7|237
1647010100000|2022-03-11 14:48:20|13628.7|13627.7|13625.6|13624.6|13634|13633|13624.7|13623.7|128
1647010110000|2022-03-11 14:48:30|13625.7|13624.7|13627.6|13626.6|13629.7|13628.7|13623.5|13622.5|98
1647010120000|2022-03-11 14:48:40|13627.9|13626.9|13636.1|13635.1|13637.1|13636.1|13627.9|13626.9|136
1647010130000|2022-03-11 14:48:50|13636|13635|13634|13633|13636|13635|13630|13629|112
1647010140000|2022-03-11 14:49:00|13633.9|13632.9|13624.2|13623.2|13636.1|13635.1|13623.2|13622.2|163
1647010150000|2022-03-11 14:49:10|13624.7|13623.7|13627|13626|13629.1|13628.1|13620.7|13619.7|158
1647010160000|2022-03-11 14:49:20|13627.1|13626.1|13627.7|13626.7|13631.2|13630.2|13625.7|13624.7|68
1647010170000|2022-03-11 14:49:30|13628.1|13627.1|13631.4|13630.4|13632|13631|13626.6|13625.6|96
1647010180000|2022-03-11 14:49:40|13631.2|13630.2|13634.4|13633.4|13640.1|13639.1|13630.6|13629.6|254
1647010190000|2022-03-11 14:49:50|13634.2|13633.2|13637.6|13636.6|13640.4|13639.4|13630.9|13629.9|176
1647010200000|2022-03-11 14:50:00|13637.7|13636.7|13636.7|13635.7|13638.2|13637.2|13630.4|13629.4|256
1647010210000|2022-03-11 14:50:10|13636.9|13635.9|13640.4|13639.4|13644.2|13643.2|13634.5|13633.5|175
1647010220000|2022-03-11 14:50:20|13642.2|13641.2|13658.1|13657.1|13660.5|13659.5|13642.2|13641.2|666
1647010230000|2022-03-11 14:50:30|13659|13658|13661.6|13660.6|13665.2|13664.2|13658.6|13657.6|266
1647010240000|2022-03-11 14:50:40|13662.2|13661.2|13665|13664|13665.6|13664.6|13657.6|13656.6|206
1647010250000|2022-03-11 14:50:50|13664.1|13663.1|13662.9|13661.9|13666.1|13665.1|13661.1|13660.1|168
1647010260000|2022-03-11 14:51:00|13662.7|13661.7|13664.2|13663.2|13664.4|13663.4|13657.4|13656.4|139
1647010270000|2022-03-11 14:51:10|13664.4|13663.4|13656.9|13655.9|13664.4|13663.4|13656|13655|170
1647010280000|2022-03-11 14:51:20|13656.6|13655.6|13649.7|13648.7|13657|13656|13647.7|13646.7|226
1647010290000|2022-03-11 14:51:30|13649.9|13648.9|13644.4|13643.4|13650.6|13649.6|13644.2|13643.2|129
1647010300000|2022-03-11 14:51:40|13644.2|13643.2|13647.5|13646.5|13649.5|13648.5|13643.4|13642.4|104
1647010310000|2022-03-11 14:51:50|13647.7|13646.7|13646.1|13645.1|13650.7|13649.7|13646.1|13645.1|92
1647010320000|2022-03-11 14:52:00|13645.4|13644.4|13637.7|13636.7|13646.4|13645.4|13636.2|13635.2|177
1647010330000|2022-03-11 14:52:10|13637.2|13636.2|13636.5|13635.5|13638.1|13637.1|13633.7|13632.7|227
1647010340000|2022-03-11 14:52:20|13636.6|13635.6|13640.4|13639.4|13640.4|13639.4|13635|13634|125
1647010350000|2022-03-11 14:52:30|13640.1|13639.1|13641.4|13640.4|13643.1|13642.1|13639|13638|95
1647010360000|2022-03-11 14:52:40|13641.1|13640.1|13643.1|13642.1|13644.1|13643.1|13634.7|13633.7|144
1647010370000|2022-03-11 14:52:50|13643.2|13642.2|13638.4|13637.4|13647|13646|13637.7|13636.7|105
1647010380000|2022-03-11 14:53:00|13638.2|13637.2|13639.9|13638.9|13643.1|13642.1|13637.4|13636.4|141
1647010390000|2022-03-11 14:53:10|13639.7|13638.7|13635.2|13634.2|13639.7|13638.7|13634.1|13633.1|92
1647010400000|2022-03-11 14:53:20|13635.4|13634.4|13631.4|13630.4|13635.6|13634.6|13629.9|13628.9|213
1647010410000|2022-03-11 14:53:30|13630.9|13629.9|13631.5|13630.5|13634.7|13633.7|13629.7|13628.7|109
1647010420000|2022-03-11 14:53:40|13631.4|13630.4|13630.5|13629.5|13635.4|13634.4|13628.4|13627.4|100
1647010430000|2022-03-11 14:53:50|13630.4|13629.4|13625.2|13624.2|13630.7|13629.7|13625.2|13624.2|107
1647010440000|2022-03-11 14:54:00|13624.7|13623.7|13616.5|13615.5|13625|13624|13614.2|13613.2|338
1647010450000|2022-03-11 14:54:10|13617.9|13616.9|13611.9|13610.9|13617.9|13616.9|13611.2|13610.2|216
1647010460000|2022-03-11 14:54:20|13612.1|13611.1|13608.9|13607.9|13613.9|13612.9|13606.7|13605.7|484
1647010470000|2022-03-11 14:54:30|13608.7|13607.7|13614.6|13613.6|13616.2|13615.2|13606.6|13605.6|277
1647010480000|2022-03-11 14:54:40|13615.1|13614.1|13612.7|13611.7|13615.2|13614.2|13612|13611|161
1647010490000|2022-03-11 14:54:50|13612.6|13611.6|13605.2|13604.2|13614.9|13613.9|13604.1|13603.1|335
1647010500000|2022-03-11 14:55:00|13605|13604|13600.6|13599.6|13610.6|13609.6|13599|13598|553
1647010510000|2022-03-11 14:55:10|13600.5|13599.5|13594.1|13593.1|13601.5|13600.5|13593.4|13592.4|365
1647010520000|2022-03-11 14:55:20|13594.2|13593.2|13591.7|13590.7|13594.6|13593.6|13587.2|13586.2|526
1647010530000|2022-03-11 14:55:30|13591.9|13590.9|13588|13587|13593.9|13592.9|13588|13587|173
1647010540000|2022-03-11 14:55:40|13588.9|13587.9|13590.9|13589.9|13592.4|13591.4|13588.9|13587.9|136
1647010550000|2022-03-11 14:55:50|13590.7|13589.7|13591.7|13590.7|13592.1|13591.1|13588.7|13587.7|135
1647010560000|2022-03-11 14:56:00|13591.6|13590.6|13583.9|13582.9|13591.7|13590.7|13583.9|13582.9|271
1647010570000|2022-03-11 14:56:10|13584.1|13583.1|13579|13578|13585.7|13584.7|13575.5|13574.5|696
1647010580000|2022-03-11 14:56:20|13578.9|13577.9|13582.7|13581.7|13584.1|13583.1|13576.5|13575.5|260
1647010590000|2022-03-11 14:56:30|13582|13581|13586.5|13585.5|13587.4|13586.4|13580.5|13579.5|203
1647010600000|2022-03-11 14:56:40|13585.9|13584.9|13584.7|13583.7|13587.2|13586.2|13583.1|13582.1|187
1647010610000|2022-03-11 14:56:50|13585.5|13584.5|13586.7|13585.7|13591.5|13590.5|13585.5|13584.5|225
1647010620000|2022-03-11 14:57:00|13586.6|13585.6|13589|13588|13590.7|13589.7|13585.7|13584.7|105
1647010630000|2022-03-11 14:57:10|13588.6|13587.6|13584.4|13583.4|13589.5|13588.5|13582.2|13581.2|213
1647010640000|2022-03-11 14:57:20|13584.2|13583.2|13584.4|13583.4|13587.1|13586.1|13583.5|13582.5|80
1647010650000|2022-03-11 14:57:30|13585.5|13584.5|13584.9|13583.9|13586.2|13585.2|13583.2|13582.2|58
1647010660000|2022-03-11 14:57:40|13584.7|13583.7|13584.7|13583.7|13586.1|13585.1|13582.4|13581.4|72
1647010670000|2022-03-11 14:57:50|13584.6|13583.6|13590.9|13589.9|13592.6|13591.6|13584.5|13583.5|232
1647010680000|2022-03-11 14:58:00|13590.7|13589.7|13595.5|13594.5|13596.7|13595.7|13589.2|13588.2|448
1647010690000|2022-03-11 14:58:10|13595.4|13594.4|13595|13594|13597.6|13596.6|13593.6|13592.6|284
1647010700000|2022-03-11 14:58:20|13595.1|13594.1|13596.6|13595.6|13597.4|13596.4|13593.6|13592.6|149
1647010710000|2022-03-11 14:58:30|13596.2|13595.2|13594.1|13593.1|13597.5|13596.5|13592.5|13591.5|135
1647010720000|2022-03-11 14:58:40|13594.2|13593.2|13589|13588|13594.5|13593.5|13588|13587|215
1647010730000|2022-03-11 14:58:50|13588.7|13587.7|13590|13589|13594|13593|13587.7|13586.7|138
1647010740000|2022-03-11 14:59:00|13590.2|13589.2|13594|13593|13594.4|13593.4|13589.2|13588.2|48
1647010750000|2022-03-11 14:59:10|13594.1|13593.1|13594.4|13593.4|13597.4|13596.4|13592.4|13591.4|117
1647010760000|2022-03-11 14:59:20|13594.2|13593.2|13596.2|13595.2|13597.4|13596.4|13591.4|13590.4|72
1647010770000|2022-03-11 14:59:30|13596.4|13595.4|13596|13595|13597.6|13596.6|13594.1|13593.1|63
1647010780000|2022-03-11 14:59:40|13596.1|13595.1|13594.4|13593.4|13597.7|13596.7|13593.9|13592.9|177
1647010790000|2022-03-11 14:59:50|13594.2|13593.2|13597|13596|13598|13597|13591.4|13590.4|146
1647010800000|2022-03-11 15:00:00|13596.6|13595.6|13590.1|13589.1|13596.6|13595.6|13586.7|13585.7|240
1647010810000|2022-03-11 15:00:10|13590.4|13589.4|13567.2|13566.2|13590.4|13589.4|13567.2|13566.2|593
1647010820000|2022-03-11 15:00:20|13568.4|13567.4|13563.5|13562.5|13569.1|13568.1|13558.2|13557.2|528
1647010830000|2022-03-11 15:00:30|13563.4|13562.4|13558.9|13557.9|13566.9|13565.9|13558.9|13557.9|336
1647010840000|2022-03-11 15:00:40|13559.1|13558.1|13560.7|13559.7|13568.4|13567.4|13557.9|13556.9|551
1647010850000|2022-03-11 15:00:50|13560.6|13559.6|13543.9|13542.9|13561.7|13560.7|13543.6|13542.6|909
1647010860000|2022-03-11 15:01:00|13543.7|13542.7|13548|13547|13551.4|13550.4|13539.5|13538.5|582
1647010870000|2022-03-11 15:01:10|13547.4|13546.4|13545.9|13544.9|13549.5|13548.5|13544.6|13543.6|253
1647010880000|2022-03-11 15:01:20|13545.6|13544.6|13555.1|13554.1|13555.6|13554.6|13544.4|13543.4|214
1647010890000|2022-03-11 15:01:30|13554.7|13553.7|13560.5|13559.5|13560.9|13559.9|13553.6|13552.6|154
1647010900000|2022-03-11 15:01:40|13560.7|13559.7|13562|13561|13563|13562|13552.9|13551.9|320
1647010910000|2022-03-11 15:01:50|13561.9|13560.9|13557.6|13556.6|13562.5|13561.5|13557.1|13556.1|106
1647010920000|2022-03-11 15:02:00|13557.9|13556.9|13559|13558|13562.4|13561.4|13555.4|13554.4|115
1647010930000|2022-03-11 15:02:10|13559.1|13558.1|13556.2|13555.2|13559.1|13558.1|13553.7|13552.7|159
1647010940000|2022-03-11 15:02:20|13556.1|13555.1|13554.1|13553.1|13560.1|13559.1|13553.5|13552.5|116
1647010950000|2022-03-11 15:02:30|13554.2|13553.2|13550.9|13549.9|13556.4|13555.4|13550.5|13549.5|131
1647010960000|2022-03-11 15:02:40|13551|13550|13551.4|13550.4|13553.9|13552.9|13549.1|13548.1|145
1647010970000|2022-03-11 15:02:50|13551.5|13550.5|13548.5|13547.5|13551.9|13550.9|13548.2|13547.2|104
1647010980000|2022-03-11 15:03:00|13548.6|13547.6|13544.7|13543.7|13551|13550|13544.2|13543.2|187
1647010990000|2022-03-11 15:03:10|13545|13544|13536.2|13535.2|13546.1|13545.1|13536.2|13535.2|429
1647011000000|2022-03-11 15:03:20|13535.2|13534.2|13541|13540|13542.7|13541.7|13531.5|13530.5|430
1647011010000|2022-03-11 15:03:30|13540.9|13539.9|13545.7|13544.7|13546.1|13545.1|13539.6|13538.6|199
1647011020000|2022-03-11 15:03:40|13545.9|13544.9|13550.7|13549.7|13550.7|13549.7|13545.7|13544.7|96
1647011030000|2022-03-11 15:03:50|13550.5|13549.5|13547.7|13546.7|13554.2|13553.2|13547.5|13546.5|197
1647011040000|2022-03-11 15:04:00|13548|13547|13545.1|13544.1|13548.1|13547.1|13542.1|13541.1|150
1647011050000|2022-03-11 15:04:10|13545|13544|13543.4|13542.4|13545|13544|13540.1|13539.1|124
1647011060000|2022-03-11 15:04:20|13542.7|13541.7|13544|13543|13546.1|13545.1|13540.7|13539.7|89
1647011070000|2022-03-11 15:04:30|13544.4|13543.4|13543.6|13542.6|13546.1|13545.1|13543|13542|52
1647011080000|2022-03-11 15:04:40|13543.5|13542.5|13544|13543|13544|13543|13538.6|13537.6|161
1647011090000|2022-03-11 15:04:50|13544.2|13543.2|13542.1|13541.1|13545.6|13544.6|13539.7|13538.7|65
1647011100000|2022-03-11 15:05:00|13542.2|13541.2|13549.1|13548.1|13556.4|13555.4|13542.2|13541.2|222
1647011110000|2022-03-11 15:05:10|13549.7|13548.7|13551.5|13550.5|13551.7|13550.7|13545|13544|93
1647011120000|2022-03-11 15:05:20|13551.4|13550.4|13559.7|13558.7|13560.2|13559.2|13551.4|13550.4|182
1647011130000|2022-03-11 15:05:30|13560|13559|13560.2|13559.2|13566.7|13565.7|13559.6|13558.6|237
1647011140000|2022-03-11 15:05:40|13560.7|13559.7|13559|13558|13562.9|13561.9|13558.7|13557.7|157
1647011150000|2022-03-11 15:05:50|13560.1|13559.1|13561.2|13560.2|13564.1|13563.1|13559.5|13558.5|81
1647011160000|2022-03-11 15:06:00|13561.1|13560.1|13558.4|13557.4|13562.7|13561.7|13556|13555|143
1647011170000|2022-03-11 15:06:10|13558|13557|13557.9|13556.9|13558.6|13557.6|13553.7|13552.7|78
1647011180000|2022-03-11 15:06:20|13557.6|13556.6|13558.7|13557.7|13560.9|13559.9|13555|13554|148
1647011190000|2022-03-11 15:06:30|13558.2|13557.2|13565.5|13564.5|13569.7|13568.7|13558.2|13557.2|181
1647011200000|2022-03-11 15:06:40|13565.6|13564.6|13567.9|13566.9|13569|13568|13565.5|13564.5|152
1647011210000|2022-03-11 15:06:50|13568|13567|13562.9|13561.9|13568.7|13567.7|13561.5|13560.5|276
1647011220000|2022-03-11 15:07:00|13561.7|13560.7|13568.1|13567.1|13568.5|13567.5|13559|13558|140
1647011230000|2022-03-11 15:07:10|13567.2|13566.2|13567.9|13566.9|13568.9|13567.9|13564.2|13563.2|126
1647011240000|2022-03-11 15:07:20|13567.5|13566.5|13566.4|13565.4|13569.6|13568.6|13562.9|13561.9|118
1647011250000|2022-03-11 15:07:30|13566.5|13565.5|13561.1|13560.1|13567.7|13566.7|13557.1|13556.1|205
1647011260000|2022-03-11 15:07:40|13560|13559|13558.2|13557.2|13561.6|13560.6|13556.5|13555.5|145
1647011270000|2022-03-11 15:07:50|13558.7|13557.7|13556.7|13555.7|13559.2|13558.2|13552.9|13551.9|153
1647011280000|2022-03-11 15:08:00|13556.9|13555.9|13556.4|13555.4|13557.4|13556.4|13554.6|13553.6|97
1647011290000|2022-03-11 15:08:10|13556|13555|13558.7|13557.7|13561.5|13560.5|13555|13554|106
1647011300000|2022-03-11 15:08:20|13558.6|13557.6|13557.2|13556.2|13558.9|13557.9|13555.4|13554.4|68
1647011310000|2022-03-11 15:08:30|13557.1|13556.1|13560.2|13559.2|13561.9|13560.9|13557|13556|81
1647011320000|2022-03-11 15:08:40|13559.6|13558.6|13560.5|13559.5|13563.5|13562.5|13558.2|13557.2|52
1647011330000|2022-03-11 15:08:50|13560.7|13559.7|13561.6|13560.6|13565|13564|13560.2|13559.2|87
1647011340000|2022-03-11 15:09:00|13561.5|13560.5|13555.4|13554.4|13562.7|13561.7|13555.4|13554.4|153
1647011350000|2022-03-11 15:09:10|13555.2|13554.2|13549.9|13548.9|13557.9|13556.9|13547.5|13546.5|469
1647011360000|2022-03-11 15:09:20|13549.7|13548.7|13539.4|13538.4|13551.2|13550.2|13538.9|13537.9|277
1647011370000|2022-03-11 15:09:30|13539.7|13538.7|13525|13524|13539.7|13538.7|13523.4|13522.4|485
1647011380000|2022-03-11 15:09:40|13524.9|13523.9|13522.4|13521.4|13524.9|13523.9|13516.7|13515.7|430
1647011390000|2022-03-11 15:09:50|13522.5|13521.5|13529.6|13528.6|13530.7|13529.7|13522.4|13521.4|465
1647011400000|2022-03-11 15:10:00|13527.8|13526.8|13540.7|13539.7|13543.6|13542.6|13527.2|13526.2|780
1647011410000|2022-03-11 15:10:10|13540.8|13539.8|13540.3|13539.3|13542.6|13541.6|13535.1|13534.1|228
1647011420000|2022-03-11 15:10:20|13540.2|13539.2|13539.8|13538.8|13541.6|13540.6|13536.6|13535.6|153
1647011430000|2022-03-11 15:10:30|13540|13539|13544.6|13543.6|13546.8|13545.8|13538.1|13537.1|159
1647011440000|2022-03-11 15:10:40|13544.2|13543.2|13542.6|13541.6|13547.3|13546.3|13541.3|13540.3|99
1647011450000|2022-03-11 15:10:50|13544.5|13543.5|13543.7|13542.7|13546.8|13545.8|13540.6|13539.6|104
1647011460000|2022-03-11 15:11:00|13544|13543|13549.5|13548.5|13551.8|13550.8|13541.2|13540.2|232
1647011470000|2022-03-11 15:11:10|13549.2|13548.2|13552.2|13551.2|13554|13553|13548.7|13547.7|159
1647011480000|2022-03-11 15:11:20|13552.3|13551.3|13557.3|13556.3|13558.6|13557.6|13550.7|13549.7|83
1647011490000|2022-03-11 15:11:30|13556.7|13555.7|13558.5|13557.5|13559.1|13558.1|13554.3|13553.3|192
1647011500000|2022-03-11 15:11:40|13558.3|13557.3|13554.2|13553.2|13558.7|13557.7|13554.1|13553.1|77
1647011510000|2022-03-11 15:11:50|13554.3|13553.3|13551.7|13550.7|13556.6|13555.6|13551.2|13550.2|86
1647011520000|2022-03-11 15:12:00|13551.1|13550.1|13544.2|13543.2|13551.2|13550.2|13542.5|13541.5|169
1647011530000|2022-03-11 15:12:10|13544.5|13543.5|13547.5|13546.5|13549|13548|13544.2|13543.2|80
1647011540000|2022-03-11 15:12:20|13547.2|13546.2|13542.2|13541.2|13547.8|13546.8|13539.7|13538.7|97
1647011550000|2022-03-11 15:12:30|13542.1|13541.1|13540|13539|13542.8|13541.8|13537.8|13536.8|88
1647011560000|2022-03-11 15:12:40|13540.2|13539.2|13541|13540|13543.6|13542.6|13536.6|13535.6|112
1647011570000|2022-03-11 15:12:50|13541.2|13540.2|13549.5|13548.5|13550|13549|13541.2|13540.2|119
1647011580000|2022-03-11 15:13:00|13549.7|13548.7|13551.2|13550.2|13554|13553|13548.6|13547.6|217
1647011590000|2022-03-11 15:13:10|13551.6|13550.6|13555.6|13554.6|13556.5|13555.5|13550.6|13549.6|102
1647011600000|2022-03-11 15:13:20|13555.2|13554.2|13557.6|13556.6|13557.6|13556.6|13553.2|13552.2|92
1647011610000|2022-03-11 15:13:30|13558.3|13557.3|13562.7|13561.7|13563.2|13562.2|13555.5|13554.5|148
1647011620000|2022-03-11 15:13:40|13562.8|13561.8|13560.8|13559.8|13564.1|13563.1|13558.8|13557.8|138
1647011630000|2022-03-11 15:13:50|13561.5|13560.5|13558.6|13557.6|13567.7|13566.7|13558|13557|247
1647011640000|2022-03-11 15:14:00|13558.5|13557.5|13554.1|13553.1|13558.5|13557.5|13552|13551|110
1647011650000|2022-03-11 15:14:10|13554.8|13553.8|13562|13561|13563.6|13562.6|13554.2|13553.2|104
1647011660000|2022-03-11 15:14:20|13561.8|13560.8|13556.8|13555.8|13562.7|13561.7|13555.3|13554.3|68
1647011670000|2022-03-11 15:14:30|13556.7|13555.7|13554.2|13553.2|13560.1|13559.1|13552|13551|353
1647011680000|2022-03-11 15:14:40|13554.1|13553.1|13546.8|13545.8|13554.6|13553.6|13546.8|13545.8|182
1647011690000|2022-03-11 15:14:50|13547|13546|13548|13547|13549.8|13548.8|13545.7|13544.7|97
1647011700000|2022-03-11 15:15:00|13548.1|13547.1|13537.7|13536.7|13548.7|13547.7|13536.5|13535.5|173
1647011710000|2022-03-11 15:15:10|13538|13537|13539.5|13538.5|13540.8|13539.8|13535.2|13534.2|105
1647011720000|2022-03-11 15:15:20|13539.1|13538.1|13539.2|13538.2|13540|13539|13531.1|13530.1|184
1647011730000|2022-03-11 15:15:30|13539.5|13538.5|13544.1|13543.1|13549.2|13548.2|13539.5|13538.5|163
1647011740000|2022-03-11 15:15:40|13544.2|13543.2|13541.7|13540.7|13544.2|13543.2|13538.6|13537.6|139
1647011750000|2022-03-11 15:15:50|13541.8|13540.8|13541.8|13540.8|13544.7|13543.7|13540.2|13539.2|66
1647011760000|2022-03-11 15:16:00|13542|13541|13535.2|13534.2|13542|13541|13534.3|13533.3|109
1647011770000|2022-03-11 15:16:10|13535|13534|13537.7|13536.7|13538.8|13537.8|13534.1|13533.1|100
1647011780000|2022-03-11 15:16:20|13537.5|13536.5|13537.1|13536.1|13540.2|13539.2|13533|13532|98
1647011790000|2022-03-11 15:16:30|13537.3|13536.3|13532.5|13531.5|13539.1|13538.1|13531.5|13530.5|84
1647011800000|2022-03-11 15:16:40|13532.6|13531.6|13535.5|13534.5|13535.8|13534.8|13530.3|13529.3|90
1647011810000|2022-03-11 15:16:50|13535.7|13534.7|13535.2|13534.2|13536|13535|13532.6|13531.6|87
1647011820000|2022-03-11 15:17:00|13535.1|13534.1|13535.5|13534.5|13539.7|13538.7|13535.1|13534.1|172
1647011830000|2022-03-11 15:17:10|13536.6|13535.6|13536.8|13535.8|13537.6|13536.6|13534.5|13533.5|82
1647011840000|2022-03-11 15:17:20|13537|13536|13539.2|13538.2|13539.2|13538.2|13535.6|13534.6|78
1647011850000|2022-03-11 15:17:30|13539.5|13538.5|13540.1|13539.1|13544.5|13543.5|13538.7|13537.7|84
1647011860000|2022-03-11 15:17:40|13540.6|13539.6|13533.1|13532.1|13540.7|13539.7|13532.3|13531.3|84
1647011870000|2022-03-11 15:17:50|13533|13532|13531.1|13530.1|13534.8|13533.8|13530.5|13529.5|144
1647011880000|2022-03-11 15:18:00|13531|13530|13518|13517|13531|13530|13517.1|13516.1|390
1647011890000|2022-03-11 15:18:10|13519|13518|13519.6|13518.6|13522.5|13521.5|13517.2|13516.2|241
1647011900000|2022-03-11 15:18:20|13519.5|13518.5|13529.8|13528.8|13530.1|13529.1|13519.5|13518.5|137
1647011910000|2022-03-11 15:18:30|13529.7|13528.7|13525.8|13524.8|13530|13529|13524.3|13523.3|121
1647011920000|2022-03-11 15:18:40|13526.1|13525.1|13527.1|13526.1|13529.3|13528.3|13525.5|13524.5|75
1647011930000|2022-03-11 15:18:50|13526.7|13525.7|13530.3|13529.3|13530.8|13529.8|13525|13524|89
1647011940000|2022-03-11 15:19:00|13530.1|13529.1|13542.5|13541.5|13543|13542|13528.5|13527.5|310
1647011950000|2022-03-11 15:19:10|13542.2|13541.2|13539.7|13538.7|13543.1|13542.1|13537.5|13536.5|178
1647011960000|2022-03-11 15:19:20|13539.6|13538.6|13534.5|13533.5|13539.6|13538.6|13532.6|13531.6|113
1647011970000|2022-03-11 15:19:30|13534.6|13533.6|13536.2|13535.2|13537.8|13536.8|13533.2|13532.2|50
1647011980000|2022-03-11 15:19:40|13536.1|13535.1|13532.7|13531.7|13536.1|13535.1|13531.2|13530.2|65
1647011990000|2022-03-11 15:19:50|13532.8|13531.8|13526.7|13525.7|13534.3|13533.3|13526.5|13525.5|223
1647012000000|2022-03-11 15:20:00|13526.8|13525.8|13527.2|13526.2|13529.6|13528.6|13524.6|13523.6|149
1647012010000|2022-03-11 15:20:10|13527.3|13526.3|13527.8|13526.8|13530.7|13529.7|13527.3|13526.3|46
1647012020000|2022-03-11 15:20:20|13527.7|13526.7|13517.3|13516.3|13529.6|13528.6|13516.7|13515.7|182
1647012030000|2022-03-11 15:20:30|13517.5|13516.5|13515.5|13514.5|13518.1|13517.1|13512.7|13511.7|331
1647012040000|2022-03-11 15:20:40|13516|13515|13510.5|13509.5|13517.3|13516.3|13510.2|13509.2|256
1647012050000|2022-03-11 15:20:50|13511.6|13510.6|13514.1|13513.1|13515.7|13514.7|13511.6|13510.6|374
1647012060000|2022-03-11 15:21:00|13514|13513|13522.2|13521.2|13522.3|13521.3|13513.3|13512.3|192
1647012070000|2022-03-11 15:21:10|13522.1|13521.1|13521.5|13520.5|13530.3|13529.3|13521.2|13520.2|257
1647012080000|2022-03-11 15:21:20|13521.8|13520.8|13521.1|13520.1|13525.3|13524.3|13519.2|13518.2|123
1647012090000|2022-03-11 15:21:30|13521.2|13520.2|13524.1|13523.1|13526.8|13525.8|13519.2|13518.2|129
1647012100000|2022-03-11 15:21:40|13524|13523|13523.8|13522.8|13525.8|13524.8|13521.3|13520.3|51
1647012110000|2022-03-11 15:21:50|13523.6|13522.6|13521.5|13520.5|13525.8|13524.8|13520.3|13519.3|76
1647012120000|2022-03-11 15:22:00|13522.1|13521.1|13525.6|13524.6|13527.7|13526.7|13521.1|13520.1|108
1647012130000|2022-03-11 15:22:10|13525.7|13524.7|13520.2|13519.2|13525.8|13524.8|13519|13518|92
1647012140000|2022-03-11 15:22:20|13520.3|13519.3|13522.7|13521.7|13523.5|13522.5|13519.3|13518.3|64
1647012150000|2022-03-11 15:22:30|13523|13522|13525.2|13524.2|13525.6|13524.6|13521.1|13520.1|96
1647012160000|2022-03-11 15:22:40|13525|13524|13529.1|13528.1|13530.5|13529.5|13525|13524|176
1647012170000|2022-03-11 15:22:50|13528|13527|13529|13528|13529.3|13528.3|13526.2|13525.2|81
1647012180000|2022-03-11 15:23:00|13529.2|13528.2|13527.1|13526.1|13529.3|13528.3|13522.1|13521.1|123
1647012190000|2022-03-11 15:23:10|13527.2|13526.2|13533.6|13532.6|13534.8|13533.8|13526|13525|133
1647012200000|2022-03-11 15:23:20|13533.5|13532.5|13536.2|13535.2|13537.5|13536.5|13530.3|13529.3|231
1647012210000|2022-03-11 15:23:30|13536.5|13535.5|13535.8|13534.8|13537.7|13536.7|13530|13529|99
1647012220000|2022-03-11 15:23:40|13536|13535|13536|13535|13539.5|13538.5|13535.1|13534.1|148
1647012230000|2022-03-11 15:23:50|13535.6|13534.6|13528.2|13527.2|13535.6|13534.6|13528|13527|79
1647012240000|2022-03-11 15:24:00|13527|13526|13520.1|13519.1|13528|13527|13518.2|13517.2|134
1647012250000|2022-03-11 15:24:10|13519.6|13518.6|13518.8|13517.8|13520.8|13519.8|13515.6|13514.6|101
1647012260000|2022-03-11 15:24:20|13518.7|13517.7|13512.5|13511.5|13518.7|13517.7|13512.5|13511.5|197
1647012270000|2022-03-11 15:24:30|13512.3|13511.3|13518.7|13517.7|13519.8|13518.8|13511.3|13510.3|151
1647012280000|2022-03-11 15:24:40|13518|13517|13525.1|13524.1|13526.7|13525.7|13515.8|13514.8|146
1647012290000|2022-03-11 15:24:50|13525.5|13524.5|13529|13528|13529.5|13528.5|13523.2|13522.2|111
1647012300000|2022-03-11 15:25:00|13529.1|13528.1|13530.5|13529.5|13531.5|13530.5|13527.3|13526.3|126
1647012310000|2022-03-11 15:25:10|13530.3|13529.3|13542|13541|13542.5|13541.5|13530|13529|201
1647012320000|2022-03-11 15:25:20|13541.7|13540.7|13540.6|13539.6|13543.3|13542.3|13540.5|13539.5|163
1647012330000|2022-03-11 15:25:30|13540.7|13539.7|13536.7|13535.7|13542.6|13541.6|13536.5|13535.5|144
1647012340000|2022-03-11 15:25:40|13536.6|13535.6|13540.2|13539.2|13540.2|13539.2|13534.2|13533.2|538
1647012350000|2022-03-11 15:25:50|13540.1|13539.1|13535.7|13534.7|13540.3|13539.3|13535.7|13534.7|123
1647012360000|2022-03-11 15:26:00|13535.8|13534.8|13541.2|13540.2|13541.7|13540.7|13533.3|13532.3|147
1647012370000|2022-03-11 15:26:10|13541.1|13540.1|13542.2|13541.2|13545|13544|13539.8|13538.8|177
1647012380000|2022-03-11 15:26:20|13542.3|13541.3|13548.6|13547.6|13549.5|13548.5|13542.3|13541.3|182
1647012390000|2022-03-11 15:26:30|13548.5|13547.5|13552|13551|13553.8|13552.8|13546.3|13545.3|171
1647012400000|2022-03-11 15:26:40|13551.2|13550.2|13552.3|13551.3|13553.5|13552.5|13548.5|13547.5|304
1647012410000|2022-03-11 15:26:50|13552.2|13551.2|13549.3|13548.3|13552.7|13551.7|13547.6|13546.6|132
1647012420000|2022-03-11 15:27:00|13549.2|13548.2|13550|13549|13552.8|13551.8|13548|13547|175
1647012430000|2022-03-11 15:27:10|13550.1|13549.1|13552.3|13551.3|13554.1|13553.1|13549.7|13548.7|89
1647012440000|2022-03-11 15:27:20|13551.8|13550.8|13555|13554|13555.8|13554.8|13551|13550|132
1647012450000|2022-03-11 15:27:30|13554.8|13553.8|13558.6|13557.6|13558.8|13557.8|13551.8|13550.8|174
1647012460000|2022-03-11 15:27:40|13558.7|13557.7|13558.5|13557.5|13561.8|13560.8|13557|13556|166
1647012470000|2022-03-11 15:27:50|13558.6|13557.6|13559.5|13558.5|13562.8|13561.8|13553.8|13552.8|159
1647012480000|2022-03-11 15:28:00|13559.3|13558.3|13556.2|13555.2|13559.5|13558.5|13554.8|13553.8|107
1647012490000|2022-03-11 15:28:10|13557.3|13556.3|13552.7|13551.7|13557.3|13556.3|13549.5|13548.5|199
1647012500000|2022-03-11 15:28:20|13552.6|13551.6|13556.7|13555.7|13558|13557|13552.2|13551.2|73
1647012510000|2022-03-11 15:28:30|13556.8|13555.8|13552.6|13551.6|13556.8|13555.8|13551|13550|147
1647012520000|2022-03-11 15:28:40|13552.8|13551.8|13544|13543|13552.8|13551.8|13543.3|13542.3|180
1647012530000|2022-03-11 15:28:50|13544.1|13543.1|13547.1|13546.1|13547.2|13546.2|13541.7|13540.7|98
1647012540000|2022-03-11 15:29:00|13546.7|13545.7|13547|13546|13550.8|13549.8|13545.6|13544.6|149
1647012550000|2022-03-11 15:29:10|13546.8|13545.8|13554.3|13553.3|13556.2|13555.2|13546.7|13545.7|253
1647012560000|2022-03-11 15:29:20|13554.6|13553.6|13546.3|13545.3|13554.7|13553.7|13543.5|13542.5|64
1647012570000|2022-03-11 15:29:30|13547.5|13546.5|13545.5|13544.5|13549.1|13548.1|13545.5|13544.5|39
1647012580000|2022-03-11 15:29:40|13545.2|13544.2|13544.1|13543.1|13547.6|13546.6|13543.6|13542.6|96
1647012590000|2022-03-11 15:29:50|13544|13543|13537.8|13536.8|13545.1|13544.1|13537.7|13536.7|135
1647012600000|2022-03-11 15:30:00|13537|13536|13541.1|13540.1|13541.3|13540.3|13533.1|13532.1|165
1647012610000|2022-03-11 15:30:10|13541.2|13540.2|13543.5|13542.5|13546|13545|13539.8|13538.8|118
1647012620000|2022-03-11 15:30:20|13544|13543|13545.7|13544.7|13547.7|13546.7|13540|13539|126
1647012630000|2022-03-11 15:30:30|13546.1|13545.1|13541.1|13540.1|13546.5|13545.5|13539.8|13538.8|266
1647012640000|2022-03-11 15:30:40|13541|13540|13543.8|13542.8|13543.8|13542.8|13539.8|13538.8|46
1647012650000|2022-03-11 15:30:50|13543.7|13542.7|13539.8|13538.8|13545.2|13544.2|13539.3|13538.3|137
1647012660000|2022-03-11 15:31:00|13540|13539|13537.7|13536.7|13542.5|13541.5|13534.5|13533.5|102
1647012670000|2022-03-11 15:31:10|13537.8|13536.8|13523.2|13522.2|13539.6|13538.6|13523.2|13522.2|181
1647012680000|2022-03-11 15:31:20|13522.7|13521.7|13526.2|13525.2|13528.3|13527.3|13521|13520|188
1647012690000|2022-03-11 15:31:30|13525.6|13524.6|13522.3|13521.3|13527.2|13526.2|13521.8|13520.8|130
1647012700000|2022-03-11 15:31:40|13522|13521|13517|13516|13524.3|13523.3|13515.5|13514.5|342
1647012710000|2022-03-11 15:31:50|13516.8|13515.8|13519.6|13518.6|13521.3|13520.3|13513.3|13512.3|331
1647012720000|2022-03-11 15:32:00|13519.3|13518.3|13525.7|13524.7|13528|13527|13519.3|13518.3|121
1647012730000|2022-03-11 15:32:10|13525.1|13524.1|13522.1|13521.1|13527.6|13526.6|13522.1|13521.1|100
1647012740000|2022-03-11 15:32:20|13522|13521|13521.6|13520.6|13523.8|13522.8|13520.2|13519.2|109
1647012750000|2022-03-11 15:32:30|13521.3|13520.3|13517.7|13516.7|13524.5|13523.5|13517.3|13516.3|94
1647012760000|2022-03-11 15:32:40|13517.1|13516.1|13517.1|13516.1|13518.1|13517.1|13513.7|13512.7|190
1647012770000|2022-03-11 15:32:50|13517.2|13516.2|13518|13517|13518.1|13517.1|13513.6|13512.6|108
1647012780000|2022-03-11 15:33:00|13517.8|13516.8|13522|13521|13523.7|13522.7|13516.7|13515.7|273
1647012790000|2022-03-11 15:33:10|13522.6|13521.6|13519.6|13518.6|13523.5|13522.5|13518.1|13517.1|103
1647012800000|2022-03-11 15:33:20|13519|13518|13520.1|13519.1|13522.1|13521.1|13518.8|13517.8|139
1647012810000|2022-03-11 15:33:30|13519.8|13518.8|13517.2|13516.2|13521.1|13520.1|13516.5|13515.5|67
1647012820000|2022-03-11 15:33:40|13517.1|13516.1|13513.7|13512.7|13517.8|13516.8|13513.2|13512.2|134
1647012830000|2022-03-11 15:33:50|13513.8|13512.8|13520.3|13519.3|13520.7|13519.7|13512.7|13511.7|125
1647012840000|2022-03-11 15:34:00|13520.2|13519.2|13518.1|13517.1|13525.7|13524.7|13518.1|13517.1|181
1647012850000|2022-03-11 15:34:10|13518.2|13517.2|13514.3|13513.3|13520.2|13519.2|13513.7|13512.7|103
1647012860000|2022-03-11 15:34:20|13514.2|13513.2|13515|13514|13516.5|13515.5|13512.6|13511.6|274
1647012870000|2022-03-11 15:34:30|13515.1|13514.1|13514.6|13513.6|13515.2|13514.2|13511.8|13510.8|73
1647012880000|2022-03-11 15:34:40|13514.5|13513.5|13510.5|13509.5|13514.6|13513.6|13510.5|13509.5|133
1647012890000|2022-03-11 15:34:50|13510.7|13509.7|13510.7|13509.7|13512|13511|13507.8|13506.8|126
1647012900000|2022-03-11 15:35:00|13510.2|13509.2|13512.1|13511.1|13515|13514|13508.8|13507.8|147
1647012910000|2022-03-11 15:35:10|13511.8|13510.8|13525.1|13524.1|13525.1|13524.1|13511.8|13510.8|331
1647012920000|2022-03-11 15:35:20|13525|13524|13520|13519|13529.3|13528.3|13520|13519|188
1647012930000|2022-03-11 15:35:30|13521.1|13520.1|13529.1|13528.1|13529.6|13528.6|13520.5|13519.5|114
1647012940000|2022-03-11 15:35:40|13529|13528|13526.6|13525.6|13532.5|13531.5|13525.8|13524.8|282
1647012950000|2022-03-11 15:35:50|13526.1|13525.1|13529.8|13528.8|13531.3|13530.3|13524.8|13523.8|125
1647012960000|2022-03-11 15:36:00|13530.1|13529.1|13530.5|13529.5|13533.6|13532.6|13529.1|13528.1|154
1647012970000|2022-03-11 15:36:10|13530.7|13529.7|13526.2|13525.2|13531.3|13530.3|13523.3|13522.3|120
1647012980000|2022-03-11 15:36:20|13526.3|13525.3|13527.3|13526.3|13530.5|13529.5|13525.7|13524.7|68
1647012990000|2022-03-11 15:36:30|13527.7|13526.7|13527.6|13526.6|13529.1|13528.1|13525|13524|71
1647013000000|2022-03-11 15:36:40|13527.2|13526.2|13527|13526|13528.7|13527.7|13526.2|13525.2|42
1647013010000|2022-03-11 15:36:50|13526.8|13525.8|13528.8|13527.8|13528.8|13527.8|13525.3|13524.3|122
1647013020000|2022-03-11 15:37:00|13529.1|13528.1|13531.6|13530.6|13537.8|13536.8|13527.6|13526.6|204
1647013030000|2022-03-11 15:37:10|13531.7|13530.7|13535.7|13534.7|13535.7|13534.7|13531.3|13530.3|91
1647013040000|2022-03-11 15:37:20|13535.6|13534.6|13535.2|13534.2|13538.2|13537.2|13534.5|13533.5|94
1647013050000|2022-03-11 15:37:30|13535.5|13534.5|13540.3|13539.3|13541.6|13540.6|13534.6|13533.6|181
1647013060000|2022-03-11 15:37:40|13540.5|13539.5|13537.8|13536.8|13541.3|13540.3|13536.7|13535.7|68
1647013070000|2022-03-11 15:37:50|13537.7|13536.7|13538.5|13537.5|13538.8|13537.8|13536.6|13535.6|94
1647013080000|2022-03-11 15:38:00|13538.2|13537.2|13536.8|13535.8|13540.7|13539.7|13535.5|13534.5|166
1647013090000|2022-03-11 15:38:10|13536.6|13535.6|13535.1|13534.1|13539|13538|13534.3|13533.3|96
1647013100000|2022-03-11 15:38:20|13534.8|13533.8|13539.1|13538.1|13539.7|13538.7|13534.7|13533.7|131
1647013110000|2022-03-11 15:38:30|13539.2|13538.2|13542.7|13541.7|13545.2|13544.2|13536.3|13535.3|216
1647013120000|2022-03-11 15:38:40|13543.2|13542.2|13539.6|13538.6|13544.3|13543.3|13537.3|13536.3|263
1647013130000|2022-03-11 15:38:50|13539.5|13538.5|13541.5|13540.5|13542.6|13541.6|13537.7|13536.7|62
1647013140000|2022-03-11 15:39:00|13541|13540|13542|13541|13543.3|13542.3|13538.8|13537.8|100
1647013150000|2022-03-11 15:39:10|13541.8|13540.8|13538.7|13537.7|13542.1|13541.1|13536.8|13535.8|152
1647013160000|2022-03-11 15:39:20|13538.3|13537.3|13540.2|13539.2|13542|13541|13537.8|13536.8|114
1647013170000|2022-03-11 15:39:30|13539.8|13538.8|13541.1|13540.1|13542.8|13541.8|13539.1|13538.1|82
1647013180000|2022-03-11 15:39:40|13541.2|13540.2|13539.2|13538.2|13542.1|13541.1|13535.8|13534.8|174
1647013190000|2022-03-11 15:39:50|13538.7|13537.7|13542.5|13541.5|13543|13542|13538.6|13537.6|95
1647013200000|2022-03-11 15:40:00|13543.3|13542.3|13540|13539|13546|13545|13539.7|13538.7|205
1647013210000|2022-03-11 15:40:10|13539.8|13538.8|13541.7|13540.7|13545.3|13544.3|13539|13538|159
1647013220000|2022-03-11 15:40:20|13542.1|13541.1|13544|13543|13547|13546|13541.7|13540.7|102
1647013230000|2022-03-11 15:40:30|13543.6|13542.6|13545.8|13544.8|13546.2|13545.2|13542.8|13541.8|65
1647013240000|2022-03-11 15:40:40|13546.1|13545.1|13548.1|13547.1|13548.1|13547.1|13545|13544|99
1647013250000|2022-03-11 15:40:50|13546.8|13545.8|13545.3|13544.3|13548|13547|13544.1|13543.1|163
1647013260000|2022-03-11 15:41:00|13545.6|13544.6|13544.8|13543.8|13545.6|13544.6|13541.8|13540.8|112
1647013270000|2022-03-11 15:41:10|13545.5|13544.5|13556.6|13555.6|13557.5|13556.5|13545.2|13544.2|270
1647013280000|2022-03-11 15:41:20|13556.1|13555.1|13556.1|13555.1|13557.3|13556.3|13554|13553|92
1647013290000|2022-03-11 15:41:30|13556.2|13555.2|13553.3|13552.3|13556.7|13555.7|13553.3|13552.3|137
1647013300000|2022-03-11 15:41:40|13554.2|13553.2|13561|13560|13561.1|13560.1|13554.2|13553.2|166
1647013310000|2022-03-11 15:41:50|13561.6|13560.6|13570.2|13569.2|13574.5|13573.5|13561.6|13560.6|804
1647013320000|2022-03-11 15:42:00|13570.1|13569.1|13572.3|13571.3|13573.3|13572.3|13568.7|13567.7|194
1647013330000|2022-03-11 15:42:10|13572.5|13571.5|13570|13569|13575.8|13574.8|13569|13568|196
1647013340000|2022-03-11 15:42:20|13569.7|13568.7|13562.8|13561.8|13570.3|13569.3|13558.2|13557.2|407
1647013350000|2022-03-11 15:42:30|13563.1|13562.1|13558.5|13557.5|13563.2|13562.2|13558.2|13557.2|170
1647013360000|2022-03-11 15:42:40|13558.3|13557.3|13556.8|13555.8|13560.1|13559.1|13556.7|13555.7|210
1647013370000|2022-03-11 15:42:50|13556.7|13555.7|13555.3|13554.3|13557.7|13556.7|13554.1|13553.1|216
1647013380000|2022-03-11 15:43:00|13555.5|13554.5|13557.2|13556.2|13558.1|13557.1|13552.7|13551.7|143
1647013390000|2022-03-11 15:43:10|13557.5|13556.5|13553.6|13552.6|13560.1|13559.1|13552.5|13551.5|272
1647013400000|2022-03-11 15:43:20|13553.5|13552.5|13552.2|13551.2|13555.6|13554.6|13552|13551|123
1647013410000|2022-03-11 15:43:30|13551.8|13550.8|13552.6|13551.6|13553.6|13552.6|13550.7|13549.7|95
1647013420000|2022-03-11 15:43:40|13552.5|13551.5|13555.1|13554.1|13555.6|13554.6|13552.2|13551.2|85
1647013430000|2022-03-11 15:43:50|13555.3|13554.3|13553.2|13552.2|13555.6|13554.6|13552.1|13551.1|66
1647013440000|2022-03-11 15:44:00|13552.1|13551.1|13546.1|13545.1|13552.1|13551.1|13540.8|13539.8|243
1647013450000|2022-03-11 15:44:10|13546.3|13545.3|13548.7|13547.7|13551.2|13550.2|13546.1|13545.1|163
1647013460000|2022-03-11 15:44:20|13547.8|13546.8|13546.5|13545.5|13548.7|13547.7|13545.3|13544.3|193
1647013470000|2022-03-11 15:44:30|13546.3|13545.3|13549.2|13548.2|13549.8|13548.8|13545.2|13544.2|92
1647013480000|2022-03-11 15:44:40|13549.8|13548.8|13547.8|13546.8|13549.8|13548.8|13547.3|13546.3|110
1647013490000|2022-03-11 15:44:50|13547.7|13546.7|13546.3|13545.3|13549.2|13548.2|13545.5|13544.5|84
1647013500000|2022-03-11 15:45:00|13546.2|13545.2|13549.7|13548.7|13553.1|13552.1|13545.8|13544.8|106
1647013510000|2022-03-11 15:45:10|13549.6|13548.6|13550|13549|13551.6|13550.6|13547.6|13546.6|77
1647013520000|2022-03-11 15:45:20|13549.8|13548.8|13553.1|13552.1|13553.2|13552.2|13547.7|13546.7|91
1647013530000|2022-03-11 15:45:30|13553|13552|13549.8|13548.8|13553.3|13552.3|13548|13547|137
1647013540000|2022-03-11 15:45:40|13550|13549|13545.2|13544.2|13550.6|13549.6|13545.2|13544.2|74
1647013550000|2022-03-11 15:45:50|13545.1|13544.1|13540.8|13539.8|13545.1|13544.1|13540.1|13539.1|223
1647013560000|2022-03-11 15:46:00|13540.6|13539.6|13545.2|13544.2|13547.1|13546.1|13538.2|13537.2|158
1647013570000|2022-03-11 15:46:10|13545.1|13544.1|13543|13542|13545.8|13544.8|13542|13541|169
1647013580000|2022-03-11 15:46:20|13543.2|13542.2|13545.6|13544.6|13546|13545|13542.5|13541.5|65
1647013590000|2022-03-11 15:46:30|13545.5|13544.5|13550.1|13549.1|13550.5|13549.5|13545.5|13544.5|126
1647013600000|2022-03-11 15:46:40|13549.8|13548.8|13550|13549|13552.7|13551.7|13548.5|13547.5|65
1647013610000|2022-03-11 15:46:50|13549.8|13548.8|13558.1|13557.1|13558.7|13557.7|13548|13547|262
1647013620000|2022-03-11 15:47:00|13558.2|13557.2|13563.5|13562.5|13563.7|13562.7|13557.8|13556.8|238
1647013630000|2022-03-11 15:47:10|13563.6|13562.6|13565.3|13564.3|13567.6|13566.6|13563.6|13562.6|149
1647013640000|2022-03-11 15:47:20|13565.8|13564.8|13563.2|13562.2|13567.1|13566.1|13561.2|13560.2|192
1647013650000|2022-03-11 15:47:30|13563.6|13562.6|13566.5|13565.5|13567.8|13566.8|13563.6|13562.6|120
1647013660000|2022-03-11 15:47:40|13566.3|13565.3|13563.7|13562.7|13566.8|13565.8|13563.1|13562.1|128
1647013670000|2022-03-11 15:47:50|13563.6|13562.6|13564.6|13563.6|13565.2|13564.2|13561.3|13560.3|103
1647013680000|2022-03-11 15:48:00|13564.1|13563.1|13561.6|13560.6|13564.6|13563.6|13561.6|13560.6|106
1647013690000|2022-03-11 15:48:10|13561.7|13560.7|13554.8|13553.8|13561.8|13560.8|13554.2|13553.2|147
1647013700000|2022-03-11 15:48:20|13555|13554|13556.3|13555.3|13558.6|13557.6|13554.2|13553.2|74
1647013710000|2022-03-11 15:48:30|13555.8|13554.8|13554.2|13553.2|13556.2|13555.2|13553.3|13552.3|298
1647013720000|2022-03-11 15:48:40|13554.5|13553.5|13559.8|13558.8|13561.2|13560.2|13553.1|13552.1|102
1647013730000|2022-03-11 15:48:50|13558.8|13557.8|13557.7|13556.7|13559.8|13558.8|13555.1|13554.1|101
1647013740000|2022-03-11 15:49:00|13557.6|13556.6|13557.7|13556.7|13562.5|13561.5|13556.6|13555.6|79
1647013750000|2022-03-11 15:49:10|13557.6|13556.6|13558.1|13557.1|13559.5|13558.5|13556.1|13555.1|79
1647013760000|2022-03-11 15:49:20|13557.6|13556.6|13554.8|13553.8|13558.3|13557.3|13554.1|13553.1|88
1647013770000|2022-03-11 15:49:30|13555|13554|13557.5|13556.5|13559.8|13558.8|13554.1|13553.1|80
1647013780000|2022-03-11 15:49:40|13557.8|13556.8|13558.8|13557.8|13563.6|13562.6|13557.5|13556.5|98
1647013790000|2022-03-11 15:49:50|13559.1|13558.1|13554.1|13553.1|13559.2|13558.2|13554.1|13553.1|97
1647013800000|2022-03-11 15:50:00|13553.8|13552.8|13553.3|13552.3|13555.2|13554.2|13551.7|13550.7|93
1647013810000|2022-03-11 15:50:10|13553.5|13552.5|13557.7|13556.7|13558.2|13557.2|13553.2|13552.2|56
1647013820000|2022-03-11 15:50:20|13557.8|13556.8|13556.7|13555.7|13559.8|13558.8|13555.8|13554.8|71
1647013830000|2022-03-11 15:50:30|13556.8|13555.8|13563.2|13562.2|13563.2|13562.2|13556.5|13555.5|70
1647013840000|2022-03-11 15:50:40|13563.7|13562.7|13557.1|13556.1|13563.8|13562.8|13557.1|13556.1|57
1647013850000|2022-03-11 15:50:50|13557.2|13556.2|13561.8|13560.8|13562|13561|13556.6|13555.6|57
1647013860000|2022-03-11 15:51:00|13561.7|13560.7|13563|13562|13567.7|13566.7|13558.7|13557.7|156
1647013870000|2022-03-11 15:51:10|13562.8|13561.8|13569.2|13568.2|13569.3|13568.3|13562.8|13561.8|84
1647013880000|2022-03-11 15:51:20|13569.1|13568.1|13579.3|13578.3|13581.1|13580.1|13568.8|13567.8|635
1647013890000|2022-03-11 15:51:30|13579.6|13578.6|13579.8|13578.8|13580.5|13579.5|13576.6|13575.6|182
1647013900000|2022-03-11 15:51:40|13578.6|13577.6|13575.8|13574.8|13579.6|13578.6|13573.6|13572.6|159
1647013910000|2022-03-11 15:51:50|13575.7|13574.7|13576.2|13575.2|13578.6|13577.6|13575|13574|102
1647013920000|2022-03-11 15:52:00|13576|13575|13579|13578|13580.8|13579.8|13574.1|13573.1|143
1647013930000|2022-03-11 15:52:10|13578.8|13577.8|13581.3|13580.3|13581.3|13580.3|13577.3|13576.3|139
1647013940000|2022-03-11 15:52:20|13581.5|13580.5|13578.6|13577.6|13582|13581|13577.2|13576.2|407
1647013950000|2022-03-11 15:52:30|13578.5|13577.5|13573.3|13572.3|13579.8|13578.8|13573.3|13572.3|158
1647013960000|2022-03-11 15:52:40|13573.6|13572.6|13569.3|13568.3|13574.5|13573.5|13569.1|13568.1|182
1647013970000|2022-03-11 15:52:50|13569.8|13568.8|13568.8|13567.8|13569.8|13568.8|13566.6|13565.6|99
1647013980000|2022-03-11 15:53:00|13568.2|13567.2|13566.2|13565.2|13568.6|13567.6|13564.1|13563.1|174
1647013990000|2022-03-11 15:53:10|13565.8|13564.8|13565.5|13564.5|13566.3|13565.3|13561.8|13560.8|130
1647014000000|2022-03-11 15:53:20|13565.2|13564.2|13563.5|13562.5|13567|13566|13561.7|13560.7|120
1647014010000|2022-03-11 15:53:30|13564|13563|13562.5|13561.5|13564.5|13563.5|13561.1|13560.1|88
1647014020000|2022-03-11 15:53:40|13562.6|13561.6|13564.2|13563.2|13565.6|13564.6|13561.8|13560.8|98
1647014030000|2022-03-11 15:53:50|13564.3|13563.3|13565|13564|13567.1|13566.1|13562.2|13561.2|175
1647014040000|2022-03-11 15:54:00|13565.1|13564.1|13564.6|13563.6|13565.1|13564.1|13560.6|13559.6|78
1647014050000|2022-03-11 15:54:10|13564|13563|13562.5|13561.5|13564.5|13563.5|13562|13561|54
1647014060000|2022-03-11 15:54:20|13562.3|13561.3|13565.7|13564.7|13565.7|13564.7|13562.3|13561.3|48
1647014070000|2022-03-11 15:54:30|13566.8|13565.8|13563.1|13562.1|13566.8|13565.8|13560.6|13559.6|172
1647014080000|2022-03-11 15:54:40|13563.3|13562.3|13567.8|13566.8|13568.5|13567.5|13563|13562|108
1647014090000|2022-03-11 15:54:50|13567.5|13566.5|13565.3|13564.3|13567.6|13566.6|13563.6|13562.6|66
1647014100000|2022-03-11 15:55:00|13565.5|13564.5|13578.1|13577.1|13578.1|13577.1|13565|13564|341
1647014110000|2022-03-11 15:55:10|13578.2|13577.2|13573.2|13572.2|13579.8|13578.8|13572.3|13571.3|143
1647014120000|2022-03-11 15:55:20|13573.1|13572.1|13561.5|13560.5|13573.2|13572.2|13560.7|13559.7|325
1647014130000|2022-03-11 15:55:30|13561.2|13560.2|13557.7|13556.7|13562.2|13561.2|13556.8|13555.8|246
1647014140000|2022-03-11 15:55:40|13557.6|13556.6|13558.8|13557.8|13559.7|13558.7|13556.2|13555.2|66
1647014150000|2022-03-11 15:55:50|13558.7|13557.7|13558.2|13557.2|13560.3|13559.3|13556.8|13555.8|109
1647014160000|2022-03-11 15:56:00|13558.3|13557.3|13563.7|13562.7|13563.7|13562.7|13556.2|13555.2|155
1647014170000|2022-03-11 15:56:10|13563.8|13562.8|13566.6|13565.6|13569.1|13568.1|13563.7|13562.7|111
1647014180000|2022-03-11 15:56:20|13566.7|13565.7|13563.6|13562.6|13566.8|13565.8|13563.1|13562.1|68
1647014190000|2022-03-11 15:56:30|13563.7|13562.7|13562.7|13561.7|13564.5|13563.5|13558.1|13557.1|155
1647014200000|2022-03-11 15:56:40|13562.8|13561.8|13565.6|13564.6|13566.6|13565.6|13562.7|13561.7|86
1647014210000|2022-03-11 15:56:50|13566.3|13565.3|13566.5|13565.5|13566.6|13565.6|13564.1|13563.1|304
1647014220000|2022-03-11 15:57:00|13566.1|13565.1|13565.8|13564.8|13569.3|13568.3|13565|13564|182
1647014230000|2022-03-11 15:57:10|13565.3|13564.3|13567.2|13566.2|13567.2|13566.2|13563.7|13562.7|46
1647014240000|2022-03-11 15:57:20|13567.1|13566.1|13574|13573|13578.8|13577.8|13565.8|13564.8|310
1647014250000|2022-03-11 15:57:30|13574.1|13573.1|13573.1|13572.1|13576.2|13575.2|13572.1|13571.1|77
1647014260000|2022-03-11 15:57:40|13573.2|13572.2|13576.1|13575.1|13578.6|13577.6|13573.1|13572.1|52
1647014270000|2022-03-11 15:57:50|13576|13575|13575.7|13574.7|13577.7|13576.7|13573.3|13572.3|68
1647014280000|2022-03-11 15:58:00|13575.6|13574.6|13567.7|13566.7|13576|13575|13567.7|13566.7|231
1647014290000|2022-03-11 15:58:10|13567.1|13566.1|13568.6|13567.6|13572|13571|13565.3|13564.3|288
1647014300000|2022-03-11 15:58:20|13569.3|13568.3|13566|13565|13570.1|13569.1|13564.6|13563.6|39
1647014310000|2022-03-11 15:58:30|13565.8|13564.8|13565.1|13564.1|13567.8|13566.8|13564.3|13563.3|72
1647014320000|2022-03-11 15:58:40|13565.2|13564.2|13563.3|13562.3|13565.6|13564.6|13563.2|13562.2|68
1647014330000|2022-03-11 15:58:50|13563.1|13562.1|13570.5|13569.5|13570.5|13569.5|13563|13562|95
1647014340000|2022-03-11 15:59:00|13570.3|13569.3|13568.2|13567.2|13573.8|13572.8|13568|13567|113
1647014350000|2022-03-11 15:59:10|13568.1|13567.1|13566.6|13565.6|13568.1|13567.1|13564.5|13563.5|105
1647014360000|2022-03-11 15:59:20|13566.7|13565.7|13566.8|13565.8|13568.7|13567.7|13565.3|13564.3|118
1647014370000|2022-03-11 15:59:30|13567.1|13566.1|13571.6|13570.6|13573.6|13572.6|13566.8|13565.8|115
1647014380000|2022-03-11 15:59:40|13571.3|13570.3|13576.8|13575.8|13578.5|13577.5|13570.7|13569.7|245
1647014390000|2022-03-11 15:59:50|13576.2|13575.2|13573.8|13572.8|13579|13578|13573.8|13572.8|159
1647014400000|2022-03-11 16:00:00|13573.7|13572.7|13574.6|13573.6|13577|13576|13572.3|13571.3|140
1647014410000|2022-03-11 16:00:10|13574.2|13573.2|13566.7|13565.7|13575.8|13574.8|13565.8|13564.8|274
1647014420000|2022-03-11 16:00:20|13566.5|13565.5|13558.3|13557.3|13566.6|13565.6|13557.8|13556.8|232
1647014430000|2022-03-11 16:00:30|13558.2|13557.2|13557.5|13556.5|13560|13559|13555.6|13554.6|298
1647014440000|2022-03-11 16:00:40|13557.6|13556.6|13556.5|13555.5|13559.3|13558.3|13556.5|13555.5|69
1647014450000|2022-03-11 16:00:50|13556.6|13555.6|13553.1|13552.1|13556.8|13555.8|13552.6|13551.6|222
1647014460000|2022-03-11 16:01:00|13554|13553|13558.1|13557.1|13559|13558|13554|13553|142
1647014470000|2022-03-11 16:01:10|13558.2|13557.2|13553|13552|13558.5|13557.5|13553|13552|150
1647014480000|2022-03-11 16:01:20|13552.8|13551.8|13556.8|13555.8|13557|13556|13552.7|13551.7|96
1647014490000|2022-03-11 16:01:30|13557.2|13556.2|13563.1|13562.1|13563.3|13562.3|13556.8|13555.8|92
1647014500000|2022-03-11 16:01:40|13563.2|13562.2|13559.7|13558.7|13563.6|13562.6|13557|13556|86
1647014510000|2022-03-11 16:01:50|13559.8|13558.8|13550.6|13549.6|13560.5|13559.5|13549.6|13548.6|140
1647014520000|2022-03-11 16:02:00|13550.7|13549.7|13548.3|13547.3|13551.1|13550.1|13546.5|13545.5|165
1647014530000|2022-03-11 16:02:10|13548.5|13547.5|13550.6|13549.6|13551.5|13550.5|13547.5|13546.5|219
1647014540000|2022-03-11 16:02:20|13550.7|13549.7|13548.5|13547.5|13551.1|13550.1|13546.2|13545.2|80
1647014550000|2022-03-11 16:02:30|13548.3|13547.3|13553.1|13552.1|13553.1|13552.1|13545.7|13544.7|148
1647014560000|2022-03-11 16:02:40|13552.8|13551.8|13553.6|13552.6|13556.8|13555.8|13551.1|13550.1|108
1647014570000|2022-03-11 16:02:50|13554.1|13553.1|13555.1|13554.1|13555.5|13554.5|13551.6|13550.6|105
1647014580000|2022-03-11 16:03:00|13555.2|13554.2|13554.6|13553.6|13557.8|13556.8|13552.3|13551.3|119
1647014590000|2022-03-11 16:03:10|13554.5|13553.5|13557.8|13556.8|13560.5|13559.5|13552.5|13551.5|126
1647014600000|2022-03-11 16:03:20|13558.1|13557.1|13559.5|13558.5|13560.5|13559.5|13558.1|13557.1|43
1647014610000|2022-03-11 16:03:30|13559.3|13558.3|13564.1|13563.1|13566.1|13565.1|13559.3|13558.3|145
1647014620000|2022-03-11 16:03:40|13564.2|13563.2|13559|13558|13565.1|13564.1|13558.5|13557.5|49
1647014630000|2022-03-11 16:03:50|13558.7|13557.7|13554.1|13553.1|13559.1|13558.1|13554|13553|139
1647014640000|2022-03-11 16:04:00|13554|13553|13552.6|13551.6|13555.1|13554.1|13551.5|13550.5|241
1647014650000|2022-03-11 16:04:10|13552|13551|13544.5|13543.5|13552.1|13551.1|13543.8|13542.8|125
1647014660000|2022-03-11 16:04:20|13544|13543|13546.2|13545.2|13546.7|13545.7|13543.6|13542.6|128
1647014670000|2022-03-11 16:04:30|13546.3|13545.3|13545.3|13544.3|13546.5|13545.5|13542.7|13541.7|137
1647014680000|2022-03-11 16:04:40|13545.5|13544.5|13543.5|13542.5|13545.7|13544.7|13542.6|13541.6|93
1647014690000|2022-03-11 16:04:50|13543.3|13542.3|13542.5|13541.5|13545.2|13544.2|13539.7|13538.7|256
1647014700000|2022-03-11 16:05:00|13542.8|13541.8|13542.6|13541.6|13546.5|13545.5|13541.5|13540.5|132
1647014710000|2022-03-11 16:05:10|13542.5|13541.5|13529.8|13528.8|13542.5|13541.5|13527.6|13526.6|424
1647014720000|2022-03-11 16:05:20|13530.1|13529.1|13529.2|13528.2|13531.3|13530.3|13527.7|13526.7|174
1647014730000|2022-03-11 16:05:30|13529.6|13528.6|13526.3|13525.3|13529.6|13528.6|13522.6|13521.6|252
1647014740000|2022-03-11 16:05:40|13526.6|13525.6|13527.6|13526.6|13529.7|13528.7|13526.6|13525.6|237
1647014750000|2022-03-11 16:05:50|13527.5|13526.5|13527.3|13526.3|13529.3|13528.3|13524.8|13523.8|88
1647014760000|2022-03-11 16:06:00|13527.6|13526.6|13523.6|13522.6|13528.2|13527.2|13523.5|13522.5|158
1647014770000|2022-03-11 16:06:10|13523.5|13522.5|13519|13518|13523.5|13522.5|13515.6|13514.6|389
1647014780000|2022-03-11 16:06:20|13519.2|13518.2|13517|13516|13519.5|13518.5|13516.8|13515.8|98
1647014790000|2022-03-11 16:06:30|13516.8|13515.8|13515.2|13514.2|13518.5|13517.5|13515|13514|184
1647014800000|2022-03-11 16:06:40|13515.5|13514.5|13514.8|13513.8|13516.6|13515.6|13514.3|13513.3|95
1647014810000|2022-03-11 16:06:50|13514.7|13513.7|13509.7|13508.7|13514.7|13513.7|13508.8|13507.8|284
1647014820000|2022-03-11 16:07:00|13509.6|13508.6|13507.8|13506.8|13510.8|13509.8|13505.1|13504.1|314
1647014830000|2022-03-11 16:07:10|13508.6|13507.6|13506.7|13505.7|13509.3|13508.3|13506.1|13505.1|91
1647014840000|2022-03-11 16:07:20|13506.6|13505.6|13506.2|13505.2|13510.1|13509.1|13505.3|13504.3|149
1647014850000|2022-03-11 16:07:30|13506.1|13505.1|13506.8|13505.8|13508.6|13507.6|13505.6|13504.6|107
1647014860000|2022-03-11 16:07:40|13506.7|13505.7|13510.6|13509.6|13511.6|13510.6|13506|13505|141
1647014870000|2022-03-11 16:07:50|13510.7|13509.7|13510.8|13509.8|13512|13511|13509.7|13508.7|80
1647014880000|2022-03-11 16:08:00|13511|13510|13510.3|13509.3|13513.3|13512.3|13510.1|13509.1|240
1647014890000|2022-03-11 16:08:10|13510.6|13509.6|13515.6|13514.6|13516.7|13515.7|13510.3|13509.3|126
1647014900000|2022-03-11 16:08:20|13515.7|13514.7|13516.6|13515.6|13516.6|13515.6|13512.5|13511.5|170
1647014910000|2022-03-11 16:08:30|13516.5|13515.5|13513|13512|13517.2|13516.2|13512.8|13511.8|118
1647014920000|2022-03-11 16:08:40|13512.8|13511.8|13515.8|13514.8|13518.6|13517.6|13512.6|13511.6|118
1647014930000|2022-03-11 16:08:50|13515.7|13514.7|13516.8|13515.8|13521|13520|13515|13514|232
1647014940000|2022-03-11 16:09:00|13517|13516|13517.1|13516.1|13519.2|13518.2|13515.2|13514.2|124
1647014950000|2022-03-11 16:09:10|13517|13516|13517.6|13516.6|13520.7|13519.7|13515.7|13514.7|73
1647014960000|2022-03-11 16:09:20|13518.2|13517.2|13518.5|13517.5|13520.5|13519.5|13518|13517|140
1647014970000|2022-03-11 16:09:30|13518.6|13517.6|13520.1|13519.1|13521.6|13520.6|13517.1|13516.1|119
1647014980000|2022-03-11 16:09:40|13520.2|13519.2|13520.3|13519.3|13522.7|13521.7|13519.5|13518.5|79
1647014990000|2022-03-11 16:09:50|13520.7|13519.7|13518.1|13517.1|13521.7|13520.7|13517.1|13516.1|83
1647015000000|2022-03-11 16:10:00|13518.2|13517.2|13519.5|13518.5|13526.2|13525.2|13518.2|13517.2|257
1647015010000|2022-03-11 16:10:10|13519.6|13518.6|13519.3|13518.3|13525|13524|13519.1|13518.1|86
1647015020000|2022-03-11 16:10:20|13519.2|13518.2|13514.7|13513.7|13520.6|13519.6|13511.7|13510.7|248
1647015030000|2022-03-11 16:10:30|13514.8|13513.8|13525.5|13524.5|13525.6|13524.6|13514.8|13513.8|255
1647015040000|2022-03-11 16:10:40|13525.6|13524.6|13528.6|13527.6|13532|13531|13525.5|13524.5|154
1647015050000|2022-03-11 16:10:50|13528.5|13527.5|13521.5|13520.5|13530|13529|13520.6|13519.6|83
1647015060000|2022-03-11 16:11:00|13521.1|13520.1|13521.3|13520.3|13524.7|13523.7|13519.8|13518.8|132
1647015070000|2022-03-11 16:11:10|13521.6|13520.6|13520.5|13519.5|13523.8|13522.8|13520|13519|223
1647015080000|2022-03-11 16:11:20|13520.6|13519.6|13519.3|13518.3|13522.8|13521.8|13518.3|13517.3|250
1647015090000|2022-03-11 16:11:30|13519.8|13518.8|13516.2|13515.2|13520|13519|13515.3|13514.3|116
1647015100000|2022-03-11 16:11:40|13516.3|13515.3|13516.8|13515.8|13518.5|13517.5|13516.3|13515.3|160
1647015110000|2022-03-11 16:11:50|13516.7|13515.7|13516.3|13515.3|13516.7|13515.7|13513.3|13512.3|109
1647015120000|2022-03-11 16:12:00|13515.7|13514.7|13511.7|13510.7|13515.7|13514.7|13511.7|13510.7|229
1647015130000|2022-03-11 16:12:10|13511.2|13510.2|13509|13508|13511.6|13510.6|13508.2|13507.2|234
1647015140000|2022-03-11 16:12:20|13508.8|13507.8|13507.6|13506.6|13509.6|13508.6|13506.2|13505.2|134
1647015150000|2022-03-11 16:12:30|13507.5|13506.5|13498|13497|13507.5|13506.5|13497.5|13496.5|487
1647015160000|2022-03-11 16:12:40|13497.7|13496.7|13494.7|13493.7|13500|13499|13492|13491|406
1647015170000|2022-03-11 16:12:50|13494.8|13493.8|13491.7|13490.7|13497|13496|13491.7|13490.7|308
1647015180000|2022-03-11 16:13:00|13491.6|13490.6|13493.3|13492.3|13493.3|13492.3|13488.2|13487.2|341
1647015190000|2022-03-11 16:13:10|13493.5|13492.5|13494.2|13493.2|13497.2|13496.2|13490.3|13489.3|264
1647015200000|2022-03-11 16:13:20|13493.5|13492.5|13495.5|13494.5|13497.2|13496.2|13493.1|13492.1|219
1647015210000|2022-03-11 16:13:30|13495|13494|13495|13494|13497.2|13496.2|13491.7|13490.7|120
1647015220000|2022-03-11 16:13:40|13494.8|13493.8|13494.1|13493.1|13495.8|13494.8|13493.3|13492.3|154
1647015230000|2022-03-11 16:13:50|13494.2|13493.2|13492.8|13491.8|13495.5|13494.5|13492.8|13491.8|67
1647015240000|2022-03-11 16:14:00|13493.7|13492.7|13493.2|13492.2|13494.3|13493.3|13488.7|13487.7|240
1647015250000|2022-03-11 16:14:10|13493.1|13492.1|13496.8|13495.8|13497.5|13496.5|13493|13492|97
1647015260000|2022-03-11 16:14:20|13497|13496|13497|13496|13500|13499|13494|13493|230
1647015270000|2022-03-11 16:14:30|13497.1|13496.1|13494.1|13493.1|13498.2|13497.2|13494|13493|82
1647015280000|2022-03-11 16:14:40|13494|13493|13489.8|13488.8|13494.8|13493.8|13488.6|13487.6|128
1647015290000|2022-03-11 16:14:50|13489.5|13488.5|13492|13491|13493.6|13492.6|13488.3|13487.3|124
1647015300000|2022-03-11 16:15:00|13492.5|13491.5|13489.5|13488.5|13493.1|13492.1|13489.3|13488.3|196
1647015310000|2022-03-11 16:15:10|13489.1|13488.1|13488.3|13487.3|13491|13490|13487.5|13486.5|108
1647015320000|2022-03-11 16:15:20|13488.2|13487.2|13492|13491|13493.3|13492.3|13487.7|13486.7|107
1647015330000|2022-03-11 16:15:30|13493|13492|13489.5|13488.5|13494.8|13493.8|13489.5|13488.5|99
1647015340000|2022-03-11 16:15:40|13489.6|13488.6|13487.7|13486.7|13489.8|13488.8|13486.8|13485.8|117
1647015350000|2022-03-11 16:15:50|13487.8|13486.8|13489.8|13488.8|13492.2|13491.2|13487.2|13486.2|148
1647015360000|2022-03-11 16:16:00|13489.7|13488.7|13488.6|13487.6|13491.1|13490.1|13487.3|13486.3|95
1647015370000|2022-03-11 16:16:10|13488.5|13487.5|13487.5|13486.5|13490.6|13489.6|13487.5|13486.5|89
1647015380000|2022-03-11 16:16:20|13487.7|13486.7|13487.6|13486.6|13488.1|13487.1|13487|13486|108
1647015390000|2022-03-11 16:16:30|13487.5|13486.5|13489.5|13488.5|13490|13489|13483.3|13482.3|329
1647015400000|2022-03-11 16:16:40|13489.6|13488.6|13496.3|13495.3|13498.2|13497.2|13489.3|13488.3|243
1647015410000|2022-03-11 16:16:50|13496.2|13495.2|13498.1|13497.1|13499.1|13498.1|13495.7|13494.7|156
1647015420000|2022-03-11 16:17:00|13498.6|13497.6|13500.2|13499.2|13505.1|13504.1|13498.3|13497.3|244
1647015430000|2022-03-11 16:17:10|13500.3|13499.3|13503.8|13502.8|13507|13506|13499.1|13498.1|360
1647015440000|2022-03-11 16:17:20|13504.2|13503.2|13502.6|13501.6|13509.1|13508.1|13502.5|13501.5|203
1647015450000|2022-03-11 16:17:30|13502.5|13501.5|13503.6|13502.6|13505.5|13504.5|13502.1|13501.1|164
1647015460000|2022-03-11 16:17:40|13503.7|13502.7|13500.6|13499.6|13504|13503|13500.2|13499.2|145
1647015470000|2022-03-11 16:17:50|13500.2|13499.2|13494.7|13493.7|13500.5|13499.5|13493.8|13492.8|143
1647015480000|2022-03-11 16:18:00|13495|13494|13494.8|13493.8|13496.7|13495.7|13493.3|13492.3|117
1647015490000|2022-03-11 16:18:10|13494.6|13493.6|13493.3|13492.3|13494.8|13493.8|13492.7|13491.7|92
1647015500000|2022-03-11 16:18:20|13493.1|13492.1|13491.3|13490.3|13493.5|13492.5|13490.8|13489.8|121
1647015510000|2022-03-11 16:18:30|13491.5|13490.5|13492.8|13491.8|13493.1|13492.1|13489.3|13488.3|74
1647015520000|2022-03-11 16:18:40|13492.7|13491.7|13490.7|13489.7|13493.8|13492.8|13490.7|13489.7|41
1647015530000|2022-03-11 16:18:50|13490.3|13489.3|13493.7|13492.7|13495.3|13494.3|13489.5|13488.5|50
1647015540000|2022-03-11 16:19:00|13494|13493|13493.6|13492.6|13494.5|13493.5|13491.1|13490.1|59
1647015550000|2022-03-11 16:19:10|13494|13493|13498.7|13497.7|13501.2|13500.2|13491.1|13490.1|144
1647015560000|2022-03-11 16:19:20|13498.6|13497.6|13497.5|13496.5|13500|13499|13496.7|13495.7|292
1647015570000|2022-03-11 16:19:30|13497.3|13496.3|13500.2|13499.2|13501|13500|13497.2|13496.2|349
1647015580000|2022-03-11 16:19:40|13500.1|13499.1|13500.6|13499.6|13501.3|13500.3|13498.5|13497.5|111
1647015590000|2022-03-11 16:19:50|13500.5|13499.5|13499.7|13498.7|13502.3|13501.3|13499.2|13498.2|50
1647015600000|2022-03-11 16:20:00|13500.3|13499.3|13502.5|13501.5|13503.8|13502.8|13500.3|13499.3|85
1647015610000|2022-03-11 16:20:10|13501.3|13500.3|13507.8|13506.8|13508|13507|13499.7|13498.7|123
1647015620000|2022-03-11 16:20:20|13508|13507|13509.1|13508.1|13513|13512|13506.3|13505.3|246
1647015630000|2022-03-11 16:20:30|13509.2|13508.2|13512.6|13511.6|13513.6|13512.6|13509.2|13508.2|119
1647015640000|2022-03-11 16:20:40|13512.2|13511.2|13513.8|13512.8|13516|13515|13511.6|13510.6|155
1647015650000|2022-03-11 16:20:50|13513.5|13512.5|13511.1|13510.1|13513.5|13512.5|13509.8|13508.8|141
1647015660000|2022-03-11 16:21:00|13510.8|13509.8|13509|13508|13511.2|13510.2|13507.6|13506.6|64
1647015670000|2022-03-11 16:21:10|13509.1|13508.1|13516.1|13515.1|13516.1|13515.1|13508.8|13507.8|94
1647015680000|2022-03-11 16:21:20|13516|13515|13512.8|13511.8|13518.1|13517.1|13511.8|13510.8|163
1647015690000|2022-03-11 16:21:30|13512.7|13511.7|13512.3|13511.3|13513.7|13512.7|13510.3|13509.3|248
1647015700000|2022-03-11 16:21:40|13512.2|13511.2|13517|13516|13517.1|13516.1|13511.6|13510.6|59
1647015710000|2022-03-11 16:21:50|13516.7|13515.7|13516.1|13515.1|13516.7|13515.7|13513.5|13512.5|53
1647015720000|2022-03-11 16:22:00|13516.2|13515.2|13514.8|13513.8|13516.7|13515.7|13513.5|13512.5|88
1647015730000|2022-03-11 16:22:10|13514.6|13513.6|13516.8|13515.8|13519.1|13518.1|13514.5|13513.5|75
1647015740000|2022-03-11 16:22:20|13517.5|13516.5|13519.8|13518.8|13521|13520|13516.6|13515.6|132
1647015750000|2022-03-11 16:22:30|13520|13519|13517.5|13516.5|13520.6|13519.6|13516.2|13515.2|88
1647015760000|2022-03-11 16:22:40|13517.2|13516.2|13506.6|13505.6|13517.2|13516.2|13503.2|13502.2|332
1647015770000|2022-03-11 16:22:50|13505.7|13504.7|13498.8|13497.8|13505.7|13504.7|13497.5|13496.5|222
1647015780000|2022-03-11 16:23:00|13499|13498|13502.1|13501.1|13504.2|13503.2|13497.6|13496.6|85
1647015790000|2022-03-11 16:23:10|13501.7|13500.7|13498.3|13497.3|13502.7|13501.7|13497|13496|215
1647015800000|2022-03-11 16:23:20|13498.2|13497.2|13495.7|13494.7|13498.2|13497.2|13495.3|13494.3|81
1647015810000|2022-03-11 16:23:30|13495.8|13494.8|13493.8|13492.8|13497|13496|13492.7|13491.7|144
1647015820000|2022-03-11 16:23:40|13494.2|13493.2|13494.1|13493.1|13497.3|13496.3|13493.8|13492.8|67
1647015830000|2022-03-11 16:23:50|13494.2|13493.2|13493.2|13492.2|13495.3|13494.3|13492.6|13491.6|56
1647015840000|2022-03-11 16:24:00|13493.1|13492.1|13493.1|13492.1|13496.8|13495.8|13492.8|13491.8|65
1647015850000|2022-03-11 16:24:10|13494.1|13493.1|13498.8|13497.8|13502.5|13501.5|13493.8|13492.8|113
1647015860000|2022-03-11 16:24:20|13499.1|13498.1|13498.3|13497.3|13499.2|13498.2|13493.6|13492.6|62
1647015870000|2022-03-11 16:24:30|13498.2|13497.2|13497.2|13496.2|13499.7|13498.7|13496.2|13495.2|60
1647015880000|2022-03-11 16:24:40|13497.1|13496.1|13497.8|13496.8|13498|13497|13494.1|13493.1|62
1647015890000|2022-03-11 16:24:50|13498|13497|13501.7|13500.7|13502.8|13501.8|13497.6|13496.6|70
1647015900000|2022-03-11 16:25:00|13502|13501|13497.1|13496.1|13503|13502|13496.8|13495.8|113
1647015910000|2022-03-11 16:25:10|13497.6|13496.6|13497.5|13496.5|13499.2|13498.2|13494.2|13493.2|118
1647015920000|2022-03-11 16:25:20|13497.3|13496.3|13497.3|13496.3|13501.5|13500.5|13496.6|13495.6|38
1647015930000|2022-03-11 16:25:30|13496.7|13495.7|13496.8|13495.8|13498.6|13497.6|13495.6|13494.6|80
1647015940000|2022-03-11 16:25:40|13496.7|13495.7|13495.2|13494.2|13497|13496|13493|13492|71
1647015950000|2022-03-11 16:25:50|13495.5|13494.5|13496|13495|13498.8|13497.8|13494.1|13493.1|58
1647015960000|2022-03-11 16:26:00|13496.1|13495.1|13498.6|13497.6|13498.7|13497.7|13492|13491|123
1647015970000|2022-03-11 16:26:10|13498.1|13497.1|13496|13495|13500.5|13499.5|13495.7|13494.7|104
1647015980000|2022-03-11 16:26:20|13494.3|13493.3|13494.2|13493.2|13494.6|13493.6|13491|13490|101
1647015990000|2022-03-11 16:26:30|13492.3|13491.3|13492.5|13491.5|13492.8|13491.8|13490.6|13489.6|87
1647016000000|2022-03-11 16:26:40|13492.3|13491.3|13492.3|13491.3|13492.8|13491.8|13489.6|13488.6|61
1647016010000|2022-03-11 16:26:50|13492.1|13491.1|13491.7|13490.7|13492.3|13491.3|13489.8|13488.8|117
1647016020000|2022-03-11 16:27:00|13491.6|13490.6|13494.3|13493.3|13496.8|13495.8|13491.1|13490.1|197
1647016030000|2022-03-11 16:27:10|13494.7|13493.7|13492.5|13491.5|13498|13497|13490.5|13489.5|113
1647016040000|2022-03-11 16:27:20|13492.6|13491.6|13492.7|13491.7|13493.2|13492.2|13489.6|13488.6|66
1647016050000|2022-03-11 16:27:30|13493|13492|13491.6|13490.6|13493.7|13492.7|13491.1|13490.1|37
1647016060000|2022-03-11 16:27:40|13492.1|13491.1|13491.5|13490.5|13493.2|13492.2|13491.3|13490.3|42
1647016070000|2022-03-11 16:27:50|13491.2|13490.2|13491.8|13490.8|13494.6|13493.6|13490.8|13489.8|142
1647016080000|2022-03-11 16:28:00|13492|13491|13487.8|13486.8|13492|13491|13487.2|13486.2|220
1647016090000|2022-03-11 16:28:10|13487.7|13486.7|13484|13483|13488.1|13487.1|13482.7|13481.7|189
1647016100000|2022-03-11 16:28:20|13484.1|13483.1|13483.1|13482.1|13486.6|13485.6|13482.7|13481.7|91
1647016110000|2022-03-11 16:28:30|13483.2|13482.2|13477.3|13476.3|13483.2|13482.2|13476.8|13475.8|239
1647016120000|2022-03-11 16:28:40|13477.7|13476.7|13482.2|13481.2|13483.5|13482.5|13476.7|13475.7|142
1647016130000|2022-03-11 16:28:50|13481.8|13480.8|13480.1|13479.1|13484.5|13483.5|13479.8|13478.8|83
1647016140000|2022-03-11 16:29:00|13480|13479|13478.6|13477.6|13481.7|13480.7|13477.6|13476.6|72
1647016150000|2022-03-11 16:29:10|13478.5|13477.5|13476.7|13475.7|13479.2|13478.2|13476.5|13475.5|70
1647016160000|2022-03-11 16:29:20|13476.6|13475.6|13474.8|13473.8|13478.8|13477.8|13474.1|13473.1|124
1647016170000|2022-03-11 16:29:30|13474.7|13473.7|13477|13476|13477.6|13476.6|13474|13473|109
1647016180000|2022-03-11 16:29:40|13477.1|13476.1|13474.2|13473.2|13478.3|13477.3|13473.1|13472.1|117
1647016190000|2022-03-11 16:29:50|13474|13473|13476.7|13475.7|13477.7|13476.7|13473.1|13472.1|270
1647016200000|2022-03-11 16:30:00|13476.3|13475.3|13473.7|13472.7|13478|13477|13470|13469|221
1647016210000|2022-03-11 16:30:10|13473.5|13472.5|13472.3|13471.3|13473.7|13472.7|13471|13470|91
1647016220000|2022-03-11 16:30:20|13472.5|13471.5|13470.8|13469.8|13475.3|13474.3|13470.8|13469.8|164
1647016230000|2022-03-11 16:30:30|13471.2|13470.2|13471.1|13470.1|13473.3|13472.3|13470.7|13469.7|74
1647016240000|2022-03-11 16:30:40|13471.2|13470.2|13467.1|13466.1|13471.2|13470.2|13465.7|13464.7|411
1647016250000|2022-03-11 16:30:50|13467|13466|13464.3|13463.3|13467.1|13466.1|13463.5|13462.5|113
1647016260000|2022-03-11 16:31:00|13464.2|13463.2|13462.6|13461.6|13465.6|13464.6|13462.5|13461.5|85
1647016270000|2022-03-11 16:31:10|13462.5|13461.5|13463.6|13462.6|13464.3|13463.3|13462.1|13461.1|187
1647016280000|2022-03-11 16:31:20|13463.2|13462.2|13463.6|13462.6|13468.8|13467.8|13462.7|13461.7|126
1647016290000|2022-03-11 16:31:30|13463.5|13462.5|13460.6|13459.6|13463.6|13462.6|13459.8|13458.8|122
1647016300000|2022-03-11 16:31:40|13460.3|13459.3|13458|13457|13461.3|13460.3|13458|13457|154
1647016310000|2022-03-11 16:31:50|13458.1|13457.1|13456.6|13455.6|13458.5|13457.5|13452.5|13451.5|310
1647016320000|2022-03-11 16:32:00|13456.5|13455.5|13453.3|13452.3|13458.3|13457.3|13452.7|13451.7|270
1647016330000|2022-03-11 16:32:10|13453.1|13452.1|13450|13449|13453.5|13452.5|13450|13449|233
1647016340000|2022-03-11 16:32:20|13448.7|13447.7|13443.5|13442.5|13448.8|13447.8|13443.5|13442.5|250
1647016350000|2022-03-11 16:32:30|13443.7|13442.7|13442.6|13441.6|13444.8|13443.8|13441.3|13440.3|326
1647016360000|2022-03-11 16:32:40|13442.5|13441.5|13441.5|13440.5|13444.5|13443.5|13441.2|13440.2|197
1647016370000|2022-03-11 16:32:50|13441.3|13440.3|13435.7|13434.7|13441.3|13440.3|13434.2|13433.2|464
1647016380000|2022-03-11 16:33:00|13435.8|13434.8|13435.8|13434.8|13435.8|13434.8|13430.1|13429.1|378
1647016390000|2022-03-11 16:33:10|13435.7|13434.7|13443|13442|13443|13442|13434.7|13433.7|287
1647016400000|2022-03-11 16:33:20|13443.1|13442.1|13441.6|13440.6|13445.1|13444.1|13441|13440|188
1647016410000|2022-03-11 16:33:30|13441.3|13440.3|13440.6|13439.6|13443|13442|13439.6|13438.6|131
1647016420000|2022-03-11 16:33:40|13440.5|13439.5|13441.8|13440.8|13442.5|13441.5|13438.8|13437.8|120
1647016430000|2022-03-11 16:33:50|13442|13441|13442|13441|13443.7|13442.7|13440.6|13439.6|118
1647016440000|2022-03-11 16:34:00|13441.6|13440.6|13442.3|13441.3|13445.7|13444.7|13441.5|13440.5|162
1647016450000|2022-03-11 16:34:10|13442.5|13441.5|13442.8|13441.8|13444.3|13443.3|13441|13440|86
1647016460000|2022-03-11 16:34:20|13443.3|13442.3|13440.7|13439.7|13444.6|13443.6|13440.6|13439.6|206
1647016470000|2022-03-11 16:34:30|13441.8|13440.8|13439.6|13438.6|13442.5|13441.5|13439.6|13438.6|98
1647016480000|2022-03-11 16:34:40|13439.5|13438.5|13439.6|13438.6|13439.8|13438.8|13437.3|13436.3|146
1647016490000|2022-03-11 16:34:50|13439.5|13438.5|13441.6|13440.6|13441.6|13440.6|13434.5|13433.5|217
1647016500000|2022-03-11 16:35:00|13440.5|13439.5|13441.3|13440.3|13443.7|13442.7|13434.7|13433.7|331
1647016510000|2022-03-11 16:35:10|13441.5|13440.5|13441.5|13440.5|13443.1|13442.1|13439.3|13438.3|302
1647016520000|2022-03-11 16:35:20|13441.6|13440.6|13440.6|13439.6|13443.7|13442.7|13440.1|13439.1|152
1647016530000|2022-03-11 16:35:30|13441.2|13440.2|13446.7|13445.7|13448|13447|13441.2|13440.2|155
1647016540000|2022-03-11 16:35:40|13446.6|13445.6|13446.1|13445.1|13446.6|13445.6|13442.5|13441.5|150
1647016550000|2022-03-11 16:35:50|13446.8|13445.8|13445.8|13444.8|13448.5|13447.5|13443.2|13442.2|111
1647016560000|2022-03-11 16:36:00|13446|13445|13445|13444|13446.1|13445.1|13443|13442|80
1647016570000|2022-03-11 16:36:10|13445.6|13444.6|13444.5|13443.5|13447.6|13446.6|13443.8|13442.8|62
1647016580000|2022-03-11 16:36:20|13444.6|13443.6|13449.2|13448.2|13449.6|13448.6|13444.2|13443.2|110
1647016590000|2022-03-11 16:36:30|13449.1|13448.1|13445.3|13444.3|13449.3|13448.3|13445|13444|93
1647016600000|2022-03-11 16:36:40|13445|13444|13444.8|13443.8|13447.6|13446.6|13444.7|13443.7|80
1647016610000|2022-03-11 16:36:50|13444.7|13443.7|13444.7|13443.7|13448.7|13447.7|13444.6|13443.6|86
1647016620000|2022-03-11 16:37:00|13444.8|13443.8|13444.2|13443.2|13445.6|13444.6|13441.6|13440.6|233
1647016630000|2022-03-11 16:37:10|13444.1|13443.1|13446.8|13445.8|13449.1|13448.1|13444.1|13443.1|91
1647016640000|2022-03-11 16:37:20|13447.2|13446.2|13450.5|13449.5|13452.7|13451.7|13446.3|13445.3|263
1647016650000|2022-03-11 16:37:30|13450.6|13449.6|13453.3|13452.3|13453.6|13452.6|13449.6|13448.6|95
1647016660000|2022-03-11 16:37:40|13453.5|13452.5|13451.3|13450.3|13453.8|13452.8|13451.2|13450.2|91
1647016670000|2022-03-11 16:37:50|13451.5|13450.5|13452.2|13451.2|13452.7|13451.7|13448.6|13447.6|235
1647016680000|2022-03-11 16:38:00|13452.1|13451.1|13450.6|13449.6|13452.3|13451.3|13448.2|13447.2|107
1647016690000|2022-03-11 16:38:10|13450.3|13449.3|13450.8|13449.8|13452.7|13451.7|13448.8|13447.8|81
1647016700000|2022-03-11 16:38:20|13452|13451|13451.6|13450.6|13452.5|13451.5|13450|13449|48
1647016710000|2022-03-11 16:38:30|13451.5|13450.5|13451.5|13450.5|13451.7|13450.7|13448.6|13447.6|95
1647016720000|2022-03-11 16:38:40|13451.6|13450.6|13450.1|13449.1|13451.6|13450.6|13448.8|13447.8|54
1647016730000|2022-03-11 16:38:50|13450|13449|13449.6|13448.6|13451|13450|13448.3|13447.3|30
1647016740000|2022-03-11 16:39:00|13449.5|13448.5|13447.7|13446.7|13451.1|13450.1|13447.3|13446.3|84
1647016750000|2022-03-11 16:39:10|13447.6|13446.6|13449.6|13448.6|13451.1|13450.1|13447.1|13446.1|100
1647016760000|2022-03-11 16:39:20|13449.5|13448.5|13450.1|13449.1|13451.7|13450.7|13448.1|13447.1|83
1647016770000|2022-03-11 16:39:30|13450.6|13449.6|13448.1|13447.1|13450.6|13449.6|13448|13447|60
1647016780000|2022-03-11 16:39:40|13448|13447|13451.7|13450.7|13451.7|13450.7|13447.5|13446.5|187
1647016790000|2022-03-11 16:39:50|13451.6|13450.6|13451.7|13450.7|13454.3|13453.3|13449.1|13448.1|79
1647016800000|2022-03-11 16:40:00|13451.6|13450.6|13447.8|13446.8|13451.8|13450.8|13447.8|13446.8|90
1647016810000|2022-03-11 16:40:10|13448|13447|13450|13449|13451.2|13450.2|13447.6|13446.6|81
1647016820000|2022-03-11 16:40:20|13449.7|13448.7|13448.8|13447.8|13453|13452|13448.6|13447.6|258
1647016830000|2022-03-11 16:40:30|13448.6|13447.6|13446.2|13445.2|13449.7|13448.7|13445.1|13444.1|57
1647016840000|2022-03-11 16:40:40|13448.2|13447.2|13447.1|13446.1|13451.3|13450.3|13447.1|13446.1|123
1647016850000|2022-03-11 16:40:50|13446.3|13445.3|13442.3|13441.3|13446.5|13445.5|13442|13441|120
1647016860000|2022-03-11 16:41:00|13442.2|13441.2|13441.7|13440.7|13445.2|13444.2|13441.1|13440.1|142
1647016870000|2022-03-11 16:41:10|13442.5|13441.5|13439.3|13438.3|13442.5|13441.5|13438.6|13437.6|165
1647016880000|2022-03-11 16:41:20|13439.5|13438.5|13442.8|13441.8|13443|13442|13437.8|13436.8|146
1647016890000|2022-03-11 16:41:30|13443|13442|13443.7|13442.7|13444.2|13443.2|13441|13440|69
1647016900000|2022-03-11 16:41:40|13443.8|13442.8|13439.3|13438.3|13444.2|13443.2|13438|13437|144
1647016910000|2022-03-11 16:41:50|13439.2|13438.2|13440.5|13439.5|13441.3|13440.3|13433.3|13432.3|254
1647016920000|2022-03-11 16:42:00|13440.3|13439.3|13428.1|13427.1|13440.5|13439.5|13424.8|13423.8|821
1647016930000|2022-03-11 16:42:10|13429.5|13428.5|13419.8|13418.8|13429.8|13428.8|13417.5|13416.5|602
1647016940000|2022-03-11 16:42:20|13419.6|13418.6|13418.5|13417.5|13423.7|13422.7|13417.7|13416.7|405
1647016950000|2022-03-11 16:42:30|13418.1|13417.1|13444.1|13443.1|13444.5|13443.5|13414.8|13413.8|603
1647016960000|2022-03-11 16:42:40|13443.7|13442.7|13451.3|13450.3|13452.5|13451.5|13442.3|13441.3|711
1647016970000|2022-03-11 16:42:50|13448.6|13447.6|13444.7|13443.7|13450|13449|13443|13442|318
1647016980000|2022-03-11 16:43:00|13443.8|13442.8|13441.7|13440.7|13445.6|13444.6|13437|13436|198
1647016990000|2022-03-11 16:43:10|13442|13441|13438.3|13437.3|13442.7|13441.7|13435.7|13434.7|96
1647017000000|2022-03-11 16:43:20|13438.8|13437.8|13438.3|13437.3|13439.6|13438.6|13435.1|13434.1|96
1647017010000|2022-03-11 16:43:30|13438.6|13437.6|13444.2|13443.2|13446.7|13445.7|13436.3|13435.3|193
1647017020000|2022-03-11 16:43:40|13444.1|13443.1|13442.6|13441.6|13444.7|13443.7|13438.5|13437.5|228
1647017030000|2022-03-11 16:43:50|13444.2|13443.2|13449.3|13448.3|13453|13452|13443.7|13442.7|314
1647017040000|2022-03-11 16:44:00|13449.5|13448.5|13444.7|13443.7|13449.5|13448.5|13442|13441|116
1647017050000|2022-03-11 16:44:10|13444.8|13443.8|13442.1|13441.1|13447.7|13446.7|13442|13441|106
1647017060000|2022-03-11 16:44:20|13441.6|13440.6|13445.5|13444.5|13445.5|13444.5|13438.8|13437.8|59
1647017070000|2022-03-11 16:44:30|13444.7|13443.7|13444|13443|13445.7|13444.7|13441|13440|113
1647017080000|2022-03-11 16:44:40|13444.1|13443.1|13443.7|13442.7|13448.2|13447.2|13443.7|13442.7|75
1647017090000|2022-03-11 16:44:50|13444.1|13443.1|13455|13454|13455.7|13454.7|13443.5|13442.5|201
1647017100000|2022-03-11 16:45:00|13455.5|13454.5|13465.3|13464.3|13466.1|13465.1|13451.6|13450.6|360
1647017110000|2022-03-11 16:45:10|13465.5|13464.5|13466.7|13465.7|13468.1|13467.1|13461|13460|240
1647017120000|2022-03-11 16:45:20|13466.3|13465.3|13468.5|13467.5|13468.5|13467.5|13461|13460|183
1647017130000|2022-03-11 16:45:30|13468.1|13467.1|13464.1|13463.1|13468.8|13467.8|13464.1|13463.1|148
1647017140000|2022-03-11 16:45:40|13464|13463|13458.7|13457.7|13464.5|13463.5|13457.7|13456.7|177
1647017150000|2022-03-11 16:45:50|13458.8|13457.8|13460|13459|13461.2|13460.2|13454.5|13453.5|318
1647017160000|2022-03-11 16:46:00|13460.2|13459.2|13453.5|13452.5|13463.3|13462.3|13452.8|13451.8|158
1647017170000|2022-03-11 16:46:10|13453.1|13452.1|13456.5|13455.5|13457|13456|13451.1|13450.1|104
1647017180000|2022-03-11 16:46:20|13456.2|13455.2|13457.3|13456.3|13459.6|13458.6|13455.6|13454.6|77
1647017190000|2022-03-11 16:46:30|13457.2|13456.2|13460.5|13459.5|13460.7|13459.7|13456.3|13455.3|49
1647017200000|2022-03-11 16:46:40|13460.1|13459.1|13463.8|13462.8|13464.7|13463.7|13460.1|13459.1|81
1647017210000|2022-03-11 16:46:50|13464|13463|13462.8|13461.8|13464|13463|13461|13460|51
1647017220000|2022-03-11 16:47:00|13462.5|13461.5|13467.2|13466.2|13469.7|13468.7|13460.8|13459.8|156
1647017230000|2022-03-11 16:47:10|13467.1|13466.1|13467.5|13466.5|13468.1|13467.1|13465.1|13464.1|94
1647017240000|2022-03-11 16:47:20|13467.6|13466.6|13468.6|13467.6|13471|13470|13467.2|13466.2|116
1647017250000|2022-03-11 16:47:30|13468.1|13467.1|13469.8|13468.8|13472.8|13471.8|13467.1|13466.1|142
1647017260000|2022-03-11 16:47:40|13469.7|13468.7|13470.7|13469.7|13471.3|13470.3|13468.7|13467.7|90
1647017270000|2022-03-11 16:47:50|13470.6|13469.6|13472.7|13471.7|13473.1|13472.1|13470.1|13469.1|98
1647017280000|2022-03-11 16:48:00|13472.6|13471.6|13472.5|13471.5|13472.7|13471.7|13468.6|13467.6|143
1647017290000|2022-03-11 16:48:10|13473.1|13472.1|13468.8|13467.8|13474.1|13473.1|13468.5|13467.5|100
1647017300000|2022-03-11 16:48:20|13468.5|13467.5|13469.7|13468.7|13469.7|13468.7|13466.2|13465.2|79
1647017310000|2022-03-11 16:48:30|13469.6|13468.6|13464.7|13463.7|13469.6|13468.6|13462.8|13461.8|100
1647017320000|2022-03-11 16:48:40|13464.3|13463.3|13464.8|13463.8|13466.6|13465.6|13463.2|13462.2|55
1647017330000|2022-03-11 16:48:50|13465.3|13464.3|13471.1|13470.1|13472.8|13471.8|13465.3|13464.3|112
1647017340000|2022-03-11 16:49:00|13472.6|13471.6|13473.7|13472.7|13475.3|13474.3|13469.3|13468.3|166
1647017350000|2022-03-11 16:49:10|13473.8|13472.8|13473.3|13472.3|13475.1|13474.1|13471.5|13470.5|92
1647017360000|2022-03-11 16:49:20|13473.1|13472.1|13474.2|13473.2|13474.5|13473.5|13470.8|13469.8|107
1647017370000|2022-03-11 16:49:30|13474.3|13473.3|13474|13473|13474.8|13473.8|13471.6|13470.6|38
1647017380000|2022-03-11 16:49:40|13473.7|13472.7|13467.6|13466.6|13473.7|13472.7|13465.7|13464.7|75
1647017390000|2022-03-11 16:49:50|13467.5|13466.5|13467|13466|13471|13470|13465.7|13464.7|70
1647017400000|2022-03-11 16:50:00|13466.8|13465.8|13461.6|13460.6|13466.8|13465.8|13459.3|13458.3|119
1647017410000|2022-03-11 16:50:10|13460.8|13459.8|13456.7|13455.7|13461.2|13460.2|13456.7|13455.7|87
1647017420000|2022-03-11 16:50:20|13456.6|13455.6|13459.8|13458.8|13460.6|13459.6|13453.7|13452.7|112
1647017430000|2022-03-11 16:50:30|13459.7|13458.7|13456.2|13455.2|13459.8|13458.8|13454.6|13453.6|63
1647017440000|2022-03-11 16:50:40|13456.3|13455.3|13455.7|13454.7|13457.2|13456.2|13453.2|13452.2|46
1647017450000|2022-03-11 16:50:50|13456|13455|13456.1|13455.1|13458.5|13457.5|13455.8|13454.8|36
1647017460000|2022-03-11 16:51:00|13455.8|13454.8|13453.2|13452.2|13455.8|13454.8|13452.2|13451.2|65
1647017470000|2022-03-11 16:51:10|13453.1|13452.1|13445.6|13444.6|13453.2|13452.2|13442.2|13441.2|182
1647017480000|2022-03-11 16:51:20|13444.7|13443.7|13441.2|13440.2|13445.6|13444.6|13440.5|13439.5|87
1647017490000|2022-03-11 16:51:30|13441|13440|13443.6|13442.6|13444|13443|13439.5|13438.5|107
1647017500000|2022-03-11 16:51:40|13443.8|13442.8|13451.2|13450.2|13451.7|13450.7|13443.6|13442.6|153
1647017510000|2022-03-11 16:51:50|13451.3|13450.3|13453.2|13452.2|13454.7|13453.7|13450.1|13449.1|117
1647017520000|2022-03-11 16:52:00|13453.1|13452.1|13462.3|13461.3|13462.3|13461.3|13452.8|13451.8|90
1647017530000|2022-03-11 16:52:10|13463.6|13462.6|13462.1|13461.1|13465.8|13464.8|13461.1|13460.1|159
1647017540000|2022-03-11 16:52:20|13462.5|13461.5|13456.6|13455.6|13463.8|13462.8|13456.6|13455.6|86
1647017550000|2022-03-11 16:52:30|13456.7|13455.7|13457.8|13456.8|13462|13461|13456.6|13455.6|73
1647017560000|2022-03-11 16:52:40|13457.7|13456.7|13458.8|13457.8|13460.8|13459.8|13457.7|13456.7|52
1647017570000|2022-03-11 16:52:50|13458.5|13457.5|13456.5|13455.5|13458.5|13457.5|13455.7|13454.7|59
1647017580000|2022-03-11 16:53:00|13456.1|13455.1|13458|13457|13459.1|13458.1|13456|13455|49
1647017590000|2022-03-11 16:53:10|13456.8|13455.8|13456.3|13455.3|13457.8|13456.8|13455.3|13454.3|49
1647017600000|2022-03-11 16:53:20|13456.2|13455.2|13451.5|13450.5|13456.2|13455.2|13451.5|13450.5|65
1647017610000|2022-03-11 16:53:30|13451.8|13450.8|13449.3|13448.3|13452.7|13451.7|13449.1|13448.1|60
1647017620000|2022-03-11 16:53:40|13449.5|13448.5|13450.1|13449.1|13452.2|13451.2|13449.3|13448.3|35
1647017630000|2022-03-11 16:53:50|13449.3|13448.3|13450|13449|13451.3|13450.3|13449.2|13448.2|29
1647017640000|2022-03-11 16:54:00|13450.1|13449.1|13448.3|13447.3|13452.1|13451.1|13448|13447|53
1647017650000|2022-03-11 16:54:10|13449.1|13448.1|13444.8|13443.8|13449.6|13448.6|13444.6|13443.6|69
1647017660000|2022-03-11 16:54:20|13444.7|13443.7|13452.7|13451.7|13452.8|13451.8|13444.7|13443.7|44
1647017670000|2022-03-11 16:54:30|13452.8|13451.8|13452.5|13451.5|13455.8|13454.8|13451.2|13450.2|55
1647017680000|2022-03-11 16:54:40|13452.6|13451.6|13453.8|13452.8|13454.3|13453.3|13452.3|13451.3|27
1647017690000|2022-03-11 16:54:50|13453.5|13452.5|13452.6|13451.6|13454.7|13453.7|13452.1|13451.1|9
1647017700000|2022-03-11 16:55:00|13452.2|13451.2|13458.2|13457.2|13461.7|13460.7|13451.6|13450.6|106
1647017710000|2022-03-11 16:55:10|13458.3|13457.3|13462.3|13461.3|13463|13462|13456.1|13455.1|44
1647017720000|2022-03-11 16:55:20|13462.1|13461.1|13458.7|13457.7|13462.2|13461.2|13458.7|13457.7|53
1647017730000|2022-03-11 16:55:30|13458.8|13457.8|13462.5|13461.5|13465.2|13464.2|13457.5|13456.5|66
1647017740000|2022-03-11 16:55:40|13463.2|13462.2|13461|13460|13464.3|13463.3|13459.8|13458.8|89
1647017750000|2022-03-11 16:55:50|13460.8|13459.8|13462.1|13461.1|13463.7|13462.7|13459.8|13458.8|68
1647017760000|2022-03-11 16:56:00|13462.2|13461.2|13457.8|13456.8|13462.2|13461.2|13456.6|13455.6|46
1647017770000|2022-03-11 16:56:10|13457.7|13456.7|13454.2|13453.2|13458.8|13457.8|13453.6|13452.6|47
1647017780000|2022-03-11 16:56:20|13454.5|13453.5|13451.1|13450.1|13455.2|13454.2|13449.6|13448.6|64
1647017790000|2022-03-11 16:56:30|13451.2|13450.2|13447|13446|13453.1|13452.1|13445|13444|74
1647017800000|2022-03-11 16:56:40|13446.8|13445.8|13444.7|13443.7|13446.8|13445.8|13441.6|13440.6|138
1647017810000|2022-03-11 16:56:50|13444.6|13443.6|13446.6|13445.6|13447.8|13446.8|13444.5|13443.5|33
1647017820000|2022-03-11 16:57:00|13446|13445|13461.7|13460.7|13462.5|13461.5|13445.8|13444.8|452
1647017830000|2022-03-11 16:57:10|13461.5|13460.5|13456.2|13455.2|13463.5|13462.5|13454.3|13453.3|123
1647017840000|2022-03-11 16:57:20|13456.1|13455.1|13450.7|13449.7|13456.2|13455.2|13450.1|13449.1|37
1647017850000|2022-03-11 16:57:30|13450.3|13449.3|13458.3|13457.3|13460.2|13459.2|13450.2|13449.2|55
1647017860000|2022-03-11 16:57:40|13457|13456|13454.3|13453.3|13460|13459|13453.5|13452.5|52
1647017870000|2022-03-11 16:57:50|13454.5|13453.5|13454.5|13453.5|13456.1|13455.1|13452.7|13451.7|69
1647017880000|2022-03-11 16:58:00|13454.7|13453.7|13457.1|13456.1|13457.8|13456.8|13451.6|13450.6|37
1647017890000|2022-03-11 16:58:10|13457.3|13456.3|13458.2|13457.2|13460.7|13459.7|13454.3|13453.3|38
1647017900000|2022-03-11 16:58:20|13457.8|13456.8|13454|13453|13458.2|13457.2|13453.2|13452.2|32
1647017910000|2022-03-11 16:58:30|13453.5|13452.5|13450.5|13449.5|13454.1|13453.1|13449.7|13448.7|62
1647017920000|2022-03-11 16:58:40|13450.3|13449.3|13452.1|13451.1|13452.3|13451.3|13449|13448|54
1647017930000|2022-03-11 16:58:50|13452.3|13451.3|13457.1|13456.1|13459|13458|13451.8|13450.8|89
1647017940000|2022-03-11 16:59:00|13457|13456|13454.8|13453.8|13458.7|13457.7|13454.6|13453.6|35
1647017950000|2022-03-11 16:59:10|13455.3|13454.3|13458|13457|13458.7|13457.7|13455.1|13454.1|117
1647017960000|2022-03-11 16:59:20|13458.1|13457.1|13459.1|13458.1|13459.7|13458.7|13455.6|13454.6|37
1647017970000|2022-03-11 16:59:30|13458.1|13457.1|13459.1|13458.1|13460.2|13459.2|13455.3|13454.3|75
1647017980000|2022-03-11 16:59:40|13458.5|13457.5|13458.6|13457.6|13460.6|13459.6|13458|13457|57
1647017990000|2022-03-11 16:59:50|13459.6|13458.6|13462|13461|13462.8|13461.8|13457.3|13456.3|171
1647018000000|2022-03-11 17:00:00|13462.2|13461.2|13461|13460|13463.3|13462.3|13458.2|13457.2|219
1647018010000|2022-03-11 17:00:10|13461.1|13460.1|13457.1|13456.1|13461.1|13460.1|13454.5|13453.5|70
1647018020000|2022-03-11 17:00:20|13457.3|13456.3|13453.3|13452.3|13457.6|13456.6|13452.1|13451.1|125
1647018030000|2022-03-11 17:00:30|13453.2|13452.2|13454.6|13453.6|13454.6|13453.6|13452.1|13451.1|44
1647018040000|2022-03-11 17:00:40|13454.5|13453.5|13454|13453|13455.7|13454.7|13452.7|13451.7|34
1647018050000|2022-03-11 17:00:50|13454.3|13453.3|13452.7|13451.7|13455.1|13454.1|13451|13450|69
1647018060000|2022-03-11 17:01:00|13452.8|13451.8|13453.2|13452.2|13457.6|13456.6|13451.8|13450.8|43
1647018070000|2022-03-11 17:01:10|13453.5|13452.5|13453.2|13452.2|13454.5|13453.5|13453|13452|14
1647018080000|2022-03-11 17:01:20|13452.8|13451.8|13447.5|13446.5|13454.8|13453.8|13447.5|13446.5|64
1647018090000|2022-03-11 17:01:30|13447.8|13446.8|13447.8|13446.8|13451|13450|13447.6|13446.6|56
1647018100000|2022-03-11 17:01:40|13448.6|13447.6|13446.2|13445.2|13449|13448|13444.6|13443.6|63
1647018110000|2022-03-11 17:01:50|13446.1|13445.1|13446.8|13445.8|13447.5|13446.5|13443.3|13442.3|163
1647018120000|2022-03-11 17:02:00|13447|13446|13451.3|13450.3|13457.6|13456.6|13445.8|13444.8|106
1647018130000|2022-03-11 17:02:10|13451.2|13450.2|13451|13450|13456|13455|13451|13450|56
1647018140000|2022-03-11 17:02:20|13450.8|13449.8|13451.1|13450.1|13451.5|13450.5|13447.7|13446.7|57
1647018150000|2022-03-11 17:02:30|13451|13450|13448.8|13447.8|13451.2|13450.2|13448.8|13447.8|75
1647018160000|2022-03-11 17:02:40|13449.2|13448.2|13445.7|13444.7|13450.5|13449.5|13445|13444|48
1647018170000|2022-03-11 17:02:50|13446|13445|13444.7|13443.7|13446.5|13445.5|13443.3|13442.3|75
1647018180000|2022-03-11 17:03:00|13444.5|13443.5|13436.1|13435.1|13453|13452|13432.3|13431.3|462
1647018190000|2022-03-11 17:03:10|13436|13435|13436.8|13435.8|13437.2|13436.2|13433.5|13432.5|75
1647018200000|2022-03-11 17:03:20|13438.1|13437.1|13444.7|13443.7|13445.2|13444.2|13438.1|13437.1|85
1647018210000|2022-03-11 17:03:30|13446|13445|13444.8|13443.8|13446.2|13445.2|13444.5|13443.5|81
1647018220000|2022-03-11 17:03:40|13444.5|13443.5|13443|13442|13444.5|13443.5|13438.2|13437.2|85
1647018230000|2022-03-11 17:03:50|13442.7|13441.7|13446.8|13445.8|13447.3|13446.3|13442.7|13441.7|100
1647018240000|2022-03-11 17:04:00|13447|13446|13455.6|13454.6|13456.5|13455.5|13446.6|13445.6|93
1647018250000|2022-03-11 17:04:10|13455.7|13454.7|13456.5|13455.5|13458.5|13457.5|13454.2|13453.2|160
1647018260000|2022-03-11 17:04:20|13456.3|13455.3|13464.6|13463.6|13464.7|13463.7|13454.3|13453.3|256
1647018270000|2022-03-11 17:04:30|13463.3|13462.3|13463|13462|13463.8|13462.8|13460.7|13459.7|102
1647018280000|2022-03-11 17:04:40|13462.1|13461.1|13462.6|13461.6|13462.8|13461.8|13459.1|13458.1|93
1647018290000|2022-03-11 17:04:50|13462.5|13461.5|13461.5|13460.5|13462.7|13461.7|13458.2|13457.2|73
1647018300000|2022-03-11 17:05:00|13461.3|13460.3|13468.8|13467.8|13469|13468|13460.5|13459.5|154
1647018310000|2022-03-11 17:05:10|13468.3|13467.3|13472|13471|13473.8|13472.8|13468.2|13467.2|208
1647018320000|2022-03-11 17:05:20|13472.1|13471.1|13472.7|13471.7|13474.5|13473.5|13471|13470|208
1647018330000|2022-03-11 17:05:30|13473.1|13472.1|13471.5|13470.5|13473.7|13472.7|13471.5|13470.5|47
1647018340000|2022-03-11 17:05:40|13471.6|13470.6|13469.8|13468.8|13472.2|13471.2|13467.3|13466.3|174
1647018350000|2022-03-11 17:05:50|13470|13469|13465.7|13464.7|13471.1|13470.1|13465.7|13464.7|245
1647018360000|2022-03-11 17:06:00|13465.6|13464.6|13460.1|13459.1|13465.6|13464.6|13456.7|13455.7|165
1647018370000|2022-03-11 17:06:10|13460.2|13459.2|13461.3|13460.3|13463.2|13462.2|13459.1|13458.1|33
1647018380000|2022-03-11 17:06:20|13461.5|13460.5|13459.2|13458.2|13462.6|13461.6|13459.1|13458.1|26
1647018390000|2022-03-11 17:06:30|13459.6|13458.6|13461.8|13460.8|13461.8|13460.8|13458.7|13457.7|26
1647018400000|2022-03-11 17:06:40|13462.6|13461.6|13459|13458|13464.5|13463.5|13458.2|13457.2|66
1647018410000|2022-03-11 17:06:50|13458.7|13457.7|13456.3|13455.3|13461.5|13460.5|13455.2|13454.2|142
1647018420000|2022-03-11 17:07:00|13456.1|13455.1|13453|13452|13456.1|13455.1|13450.1|13449.1|175
1647018430000|2022-03-11 17:07:10|13452.8|13451.8|13450.8|13449.8|13453.7|13452.7|13449.2|13448.2|61
1647018440000|2022-03-11 17:07:20|13450.7|13449.7|13450.6|13449.6|13453.3|13452.3|13449.7|13448.7|68
1647018450000|2022-03-11 17:07:30|13450.8|13449.8|13448.3|13447.3|13451.5|13450.5|13447.8|13446.8|57
1647018460000|2022-03-11 17:07:40|13447.7|13446.7|13451.7|13450.7|13452.7|13451.7|13447.7|13446.7|104
1647018470000|2022-03-11 17:07:50|13452.3|13451.3|13451.6|13450.6|13455.6|13454.6|13451.6|13450.6|52
1647018480000|2022-03-11 17:08:00|13451.7|13450.7|13449.1|13448.1|13452.2|13451.2|13446.5|13445.5|96
1647018490000|2022-03-11 17:08:10|13449.3|13448.3|13450.2|13449.2|13451.8|13450.8|13448.3|13447.3|46
1647018500000|2022-03-11 17:08:20|13449|13448|13448.2|13447.2|13450.7|13449.7|13447.2|13446.2|53
1647018510000|2022-03-11 17:08:30|13447.8|13446.8|13447.2|13446.2|13451.5|13450.5|13447.1|13446.1|50
1647018520000|2022-03-11 17:08:40|13447.3|13446.3|13446.5|13445.5|13447.7|13446.7|13443.2|13442.2|93
1647018530000|2022-03-11 17:08:50|13445.7|13444.7|13447.7|13446.7|13448.2|13447.2|13443.8|13442.8|60
1647018540000|2022-03-11 17:09:00|13447.6|13446.6|13449.2|13448.2|13451.5|13450.5|13446.6|13445.6|46
1647018550000|2022-03-11 17:09:10|13448.5|13447.5|13449.7|13448.7|13451.7|13450.7|13447.6|13446.6|46
1647018560000|2022-03-11 17:09:20|13449.6|13448.6|13447.1|13446.1|13450.3|13449.3|13445.1|13444.1|47
1647018570000|2022-03-11 17:09:30|13446.3|13445.3|13447.8|13446.8|13450|13449|13446.3|13445.3|30
1647018580000|2022-03-11 17:09:40|13447.7|13446.7|13439.6|13438.6|13447.7|13446.7|13439.6|13438.6|121
1647018590000|2022-03-11 17:09:50|13439.2|13438.2|13440.1|13439.1|13440.7|13439.7|13434.6|13433.6|326
1647018600000|2022-03-11 17:10:00|13439.3|13438.3|13449.8|13448.8|13452|13451|13436|13435|160
1647018610000|2022-03-11 17:10:10|13450|13449|13443.3|13442.3|13450|13449|13441.7|13440.7|47
1647018620000|2022-03-11 17:10:20|13443.2|13442.2|13442.1|13441.1|13443.6|13442.6|13441.3|13440.3|27
1647018630000|2022-03-11 17:10:30|13442.7|13441.7|13443.2|13442.2|13444.7|13443.7|13440.3|13439.3|116
1647018640000|2022-03-11 17:10:40|13443|13442|13443|13442|13443.2|13442.2|13440.8|13439.8|29
1647018650000|2022-03-11 17:10:50|13443.7|13442.7|13451.5|13450.5|13451.6|13450.6|13443.6|13442.6|105
1647018660000|2022-03-11 17:11:00|13451.3|13450.3|13449.3|13448.3|13452.5|13451.5|13446.2|13445.2|178
1647018670000|2022-03-11 17:11:10|13449.2|13448.2|13449.1|13448.1|13449.7|13448.7|13445.1|13444.1|72
1647018680000|2022-03-11 17:11:20|13449.5|13448.5|13451.7|13450.7|13452|13451|13448.7|13447.7|49
1647018690000|2022-03-11 17:11:30|13451.6|13450.6|13453.1|13452.1|13453.6|13452.6|13446.7|13445.7|52
1647018700000|2022-03-11 17:11:40|13453|13452|13452.6|13451.6|13455.1|13454.1|13451.2|13450.2|50
1647018710000|2022-03-11 17:11:50|13452.5|13451.5|13447.3|13446.3|13453.6|13452.6|13447.2|13446.2|44
1647018720000|2022-03-11 17:12:00|13447.2|13446.2|13447.6|13446.6|13448.6|13447.6|13443.7|13442.7|59
1647018730000|2022-03-11 17:12:10|13447.7|13446.7|13451.6|13450.6|13451.8|13450.8|13447.7|13446.7|38
1647018740000|2022-03-11 17:12:20|13452.3|13451.3|13450.5|13449.5|13454|13453|13449.8|13448.8|41
1647018750000|2022-03-11 17:12:30|13450.3|13449.3|13447.3|13446.3|13450.6|13449.6|13447.2|13446.2|41
1647018760000|2022-03-11 17:12:40|13447.2|13446.2|13448.8|13447.8|13450.5|13449.5|13447.2|13446.2|29
1647018770000|2022-03-11 17:12:50|13449|13448|13455.8|13454.8|13457.5|13456.5|13449|13448|147
1647018780000|2022-03-11 17:13:00|13456.1|13455.1|13455.7|13454.7|13460.2|13459.2|13453.5|13452.5|82
1647018790000|2022-03-11 17:13:10|13456|13455|13458.8|13457.8|13459.2|13458.2|13455.8|13454.8|57
1647018800000|2022-03-11 17:13:20|13458.7|13457.7|13460|13459|13460.1|13459.1|13458.1|13457.1|63
1647018810000|2022-03-11 17:13:30|13459.5|13458.5|13456.2|13455.2|13462.7|13461.7|13456.1|13455.1|117
1647018820000|2022-03-11 17:13:40|13456|13455|13455.5|13454.5|13456.3|13455.3|13454.6|13453.6|39
1647018830000|2022-03-11 17:13:50|13455.7|13454.7|13454.8|13453.8|13456|13455|13453.1|13452.1|69
1647018840000|2022-03-11 17:14:00|13455|13454|13455.7|13454.7|13455.8|13454.8|13451.3|13450.3|84
1647018850000|2022-03-11 17:14:10|13455.6|13454.6|13450.2|13449.2|13456.3|13455.3|13450|13449|54
1647018860000|2022-03-11 17:14:20|13450.1|13449.1|13447.2|13446.2|13451.2|13450.2|13445.7|13444.7|71
1647018870000|2022-03-11 17:14:30|13447.3|13446.3|13447.2|13446.2|13448|13447|13444.6|13443.6|21
1647018880000|2022-03-11 17:14:40|13447.3|13446.3|13446|13445|13448.8|13447.8|13444.8|13443.8|39
1647018890000|2022-03-11 17:14:50|13445.8|13444.8|13445.2|13444.2|13447.3|13446.3|13444.8|13443.8|42
1647018900000|2022-03-11 17:15:00|13445.3|13444.3|13446.7|13445.7|13448.7|13447.7|13445|13444|33
1647018910000|2022-03-11 17:15:10|13446.8|13445.8|13446.8|13445.8|13447.6|13446.6|13444.5|13443.5|21
1647018920000|2022-03-11 17:15:20|13446.7|13445.7|13447.1|13446.1|13448.8|13447.8|13445.8|13444.8|19
1647018930000|2022-03-11 17:15:30|13447.2|13446.2|13443.3|13442.3|13448|13447|13442.7|13441.7|63
1647018940000|2022-03-11 17:15:40|13444|13443|13445.8|13444.8|13446.1|13445.1|13442.2|13441.2|86
1647018950000|2022-03-11 17:15:50|13445.7|13444.7|13444.3|13443.3|13447.1|13446.1|13443.3|13442.3|66
1647018960000|2022-03-11 17:16:00|13443.7|13442.7|13448.2|13447.2|13449.1|13448.1|13442.6|13441.6|74
1647018970000|2022-03-11 17:16:10|13448.3|13447.3|13449|13448|13451.5|13450.5|13448.3|13447.3|61
1647018980000|2022-03-11 17:16:20|13448|13447|13450.1|13449.1|13452.2|13451.2|13447.3|13446.3|58
1647018990000|2022-03-11 17:16:30|13450.5|13449.5|13449|13448|13451.1|13450.1|13446.7|13445.7|65
1647019000000|2022-03-11 17:16:40|13449.1|13448.1|13451.7|13450.7|13451.7|13450.7|13448.8|13447.8|41
1647019010000|2022-03-11 17:16:50|13451.8|13450.8|13452|13451|13455.1|13454.1|13451.3|13450.3|68
1647019020000|2022-03-11 17:17:00|13451.8|13450.8|13457|13456|13457|13456|13449.6|13448.6|52
1647019030000|2022-03-11 17:17:10|13456.8|13455.8|13453.6|13452.6|13456.8|13455.8|13453.6|13452.6|86
1647019040000|2022-03-11 17:17:20|13453.3|13452.3|13456.5|13455.5|13458.3|13457.3|13453.3|13452.3|45
1647019050000|2022-03-11 17:17:30|13456.3|13455.3|13460.8|13459.8|13461.3|13460.3|13456|13455|103
1647019060000|2022-03-11 17:17:40|13461.3|13460.3|13458.8|13457.8|13462.5|13461.5|13458.8|13457.8|68
1647019070000|2022-03-11 17:17:50|13458.7|13457.7|13456.2|13455.2|13459.2|13458.2|13455.7|13454.7|50
1647019080000|2022-03-11 17:18:00|13456.3|13455.3|13455|13454|13457|13456|13449.3|13448.3|173
1647019090000|2022-03-11 17:18:10|13455.5|13454.5|13457.7|13456.7|13459.3|13458.3|13454.5|13453.5|230
1647019100000|2022-03-11 17:18:20|13458|13457|13462.8|13461.8|13463.5|13462.5|13455.6|13454.6|79
1647019110000|2022-03-11 17:18:30|13462|13461|13459.3|13458.3|13462|13461|13458.2|13457.2|49
1647019120000|2022-03-11 17:18:40|13459.2|13458.2|13460.3|13459.3|13460.3|13459.3|13457.5|13456.5|41
1647019130000|2022-03-11 17:18:50|13460|13459|13459.2|13458.2|13460.3|13459.3|13457.2|13456.2|48
1647019140000|2022-03-11 17:19:00|13459.1|13458.1|13458.7|13457.7|13459.2|13458.2|13456.6|13455.6|65
1647019150000|2022-03-11 17:19:10|13458.6|13457.6|13463.5|13462.5|13463.8|13462.8|13457.3|13456.3|191
1647019160000|2022-03-11 17:19:20|13463.7|13462.7|13464.7|13463.7|13468|13467|13462.2|13461.2|133
1647019170000|2022-03-11 17:19:30|13465|13464|13466.8|13465.8|13467.5|13466.5|13464.8|13463.8|45
1647019180000|2022-03-11 17:19:40|13467.3|13466.3|13473.1|13472.1|13473.5|13472.5|13467.3|13466.3|160
1647019190000|2022-03-11 17:19:50|13472.8|13471.8|13478.7|13477.7|13480.1|13479.1|13472.8|13471.8|259
1647019200000|2022-03-11 17:20:00|13478.6|13477.6|13475.5|13474.5|13479.1|13478.1|13471.5|13470.5|118
1647019210000|2022-03-11 17:20:10|13475.6|13474.6|13479.8|13478.8|13483.8|13482.8|13475.6|13474.6|303
1647019220000|2022-03-11 17:20:20|13480.6|13479.6|13480|13479|13482.5|13481.5|13479.2|13478.2|118
1647019230000|2022-03-11 17:20:30|13480.5|13479.5|13480.7|13479.7|13481.1|13480.1|13478.2|13477.2|72
1647019240000|2022-03-11 17:20:40|13479.8|13478.8|13482.2|13481.2|13483.1|13482.1|13479.1|13478.1|93
1647019250000|2022-03-11 17:20:50|13481.8|13480.8|13480.3|13479.3|13484.7|13483.7|13480.3|13479.3|129
1647019260000|2022-03-11 17:21:00|13479.5|13478.5|13478.8|13477.8|13480|13479|13476.2|13475.2|95
1647019270000|2022-03-11 17:21:10|13479|13478|13476.7|13475.7|13479.2|13478.2|13476.1|13475.1|47
1647019280000|2022-03-11 17:21:20|13476.6|13475.6|13472.8|13471.8|13476.7|13475.7|13472.5|13471.5|46
1647019290000|2022-03-11 17:21:30|13474|13473|13469.1|13468.1|13475.3|13474.3|13467.5|13466.5|85
1647019300000|2022-03-11 17:21:40|13469.2|13468.2|13471.1|13470.1|13472.6|13471.6|13468|13467|212
1647019310000|2022-03-11 17:21:50|13471.2|13470.2|13472.3|13471.3|13472.8|13471.8|13470.8|13469.8|35
1647019320000|2022-03-11 17:22:00|13472.5|13471.5|13469|13468|13473.5|13472.5|13467.5|13466.5|52
1647019330000|2022-03-11 17:22:10|13469.3|13468.3|13467.2|13466.2|13471.7|13470.7|13466.6|13465.6|122
1647019340000|2022-03-11 17:22:20|13466.6|13465.6|13465.2|13464.2|13468.1|13467.1|13464.7|13463.7|68
1647019350000|2022-03-11 17:22:30|13464.5|13463.5|13465.3|13464.3|13466.8|13465.8|13463.6|13462.6|55
1647019360000|2022-03-11 17:22:40|13465.5|13464.5|13464.6|13463.6|13465.7|13464.7|13462.1|13461.1|56
1647019370000|2022-03-11 17:22:50|13464.7|13463.7|13468.8|13467.8|13469.1|13468.1|13464.5|13463.5|67
1647019380000|2022-03-11 17:23:00|13468.7|13467.7|13470.5|13469.5|13470.8|13469.8|13465.2|13464.2|92
1647019390000|2022-03-11 17:23:10|13470.7|13469.7|13470.2|13469.2|13471.3|13470.3|13468.5|13467.5|52
1647019400000|2022-03-11 17:23:20|13470|13469|13466.5|13465.5|13470|13469|13465.8|13464.8|55
1647019410000|2022-03-11 17:23:30|13466.8|13465.8|13468.7|13467.7|13469.2|13468.2|13462.3|13461.3|47
1647019420000|2022-03-11 17:23:40|13468.1|13467.1|13465.7|13464.7|13468.1|13467.1|13463.5|13462.5|38
1647019430000|2022-03-11 17:23:50|13465.8|13464.8|13457.5|13456.5|13466.6|13465.6|13457.5|13456.5|91
1647019440000|2022-03-11 17:24:00|13457.8|13456.8|13452.6|13451.6|13460.1|13459.1|13452.6|13451.6|148
1647019450000|2022-03-11 17:24:10|13452|13451|13454.7|13453.7|13456.1|13455.1|13450.6|13449.6|80
1647019460000|2022-03-11 17:24:20|13454.6|13453.6|13454.1|13453.1|13456.7|13455.7|13452.6|13451.6|60
1647019470000|2022-03-11 17:24:30|13453.8|13452.8|13454.1|13453.1|13455.3|13454.3|13452.5|13451.5|30
1647019480000|2022-03-11 17:24:40|13453.8|13452.8|13453.8|13452.8|13455.5|13454.5|13452|13451|51
1647019490000|2022-03-11 17:24:50|13454.8|13453.8|13453.3|13452.3|13455|13454|13452.2|13451.2|47
1647019500000|2022-03-11 17:25:00|13453.6|13452.6|13451.8|13450.8|13455.5|13454.5|13451.5|13450.5|64
1647019510000|2022-03-11 17:25:10|13452|13451|13446.1|13445.1|13452.3|13451.3|13445.6|13444.6|105
1647019520000|2022-03-11 17:25:20|13445.3|13444.3|13451.8|13450.8|13454.2|13453.2|13445.3|13444.3|79
1647019530000|2022-03-11 17:25:30|13452|13451|13447|13446|13452|13451|13446.3|13445.3|59
1647019540000|2022-03-11 17:25:40|13446.8|13445.8|13448.5|13447.5|13449.7|13448.7|13446.7|13445.7|16
1647019550000|2022-03-11 17:25:50|13448.3|13447.3|13444|13443|13449.7|13448.7|13443.8|13442.8|68
1647019560000|2022-03-11 17:26:00|13443.8|13442.8|13441.8|13440.8|13447.3|13446.3|13441|13440|113
1647019570000|2022-03-11 17:26:10|13441.7|13440.7|13444.5|13443.5|13445.2|13444.2|13439.2|13438.2|83
1647019580000|2022-03-11 17:26:20|13443.6|13442.6|13444.7|13443.7|13445.7|13444.7|13443.2|13442.2|27
1647019590000|2022-03-11 17:26:30|13445|13444|13442.8|13441.8|13445.3|13444.3|13442.2|13441.2|56
1647019600000|2022-03-11 17:26:40|13442.7|13441.7|13444.1|13443.1|13444.8|13443.8|13442.3|13441.3|49
1647019610000|2022-03-11 17:26:50|13444.3|13443.3|13440.2|13439.2|13444.6|13443.6|13440.2|13439.2|26
1647019620000|2022-03-11 17:27:00|13440.3|13439.3|13440|13439|13440.5|13439.5|13435.2|13434.2|265
1647019630000|2022-03-11 17:27:10|13439.7|13438.7|13437.1|13436.1|13442.7|13441.7|13436.7|13435.7|76
1647019640000|2022-03-11 17:27:20|13437.2|13436.2|13429.1|13428.1|13437.5|13436.5|13429|13428|182
1647019650000|2022-03-11 17:27:30|13429.2|13428.2|13430.1|13429.1|13433.5|13432.5|13428.5|13427.5|143
1647019660000|2022-03-11 17:27:40|13429.8|13428.8|13429.6|13428.6|13430.2|13429.2|13428.1|13427.1|90
1647019670000|2022-03-11 17:27:50|13429.7|13428.7|13426.8|13425.8|13431.3|13430.3|13426.1|13425.1|157
1647019680000|2022-03-11 17:28:00|13426.7|13425.7|13434.6|13433.6|13435.7|13434.7|13424.8|13423.8|174
1647019690000|2022-03-11 17:28:10|13434.5|13433.5|13430.8|13429.8|13438.2|13437.2|13430.7|13429.7|191
1647019700000|2022-03-11 17:28:20|13430.6|13429.6|13433.5|13432.5|13434.1|13433.1|13430.6|13429.6|62
1647019710000|2022-03-11 17:28:30|13433.6|13432.6|13434.6|13433.6|13434.6|13433.6|13432.8|13431.8|112
1647019720000|2022-03-11 17:28:40|13434.5|13433.5|13432.8|13431.8|13436.1|13435.1|13432.1|13431.1|68
1647019730000|2022-03-11 17:28:50|13433.6|13432.6|13436.5|13435.5|13437.5|13436.5|13433.6|13432.6|64
1647019740000|2022-03-11 17:29:00|13436.6|13435.6|13435.6|13434.6|13437.3|13436.3|13433.5|13432.5|69
1647019750000|2022-03-11 17:29:10|13436.2|13435.2|13431.3|13430.3|13436.2|13435.2|13430.1|13429.1|141
1647019760000|2022-03-11 17:29:20|13431.1|13430.1|13426.3|13425.3|13431.1|13430.1|13426.1|13425.1|84
1647019770000|2022-03-11 17:29:30|13426.5|13425.5|13426|13425|13427.7|13426.7|13423.6|13422.6|116
1647019780000|2022-03-11 17:29:40|13425.8|13424.8|13423.5|13422.5|13425.8|13424.8|13421.8|13420.8|137
1647019790000|2022-03-11 17:29:50|13423.3|13422.3|13421.6|13420.6|13423.8|13422.8|13420.5|13419.5|126
1647019800000|2022-03-11 17:30:00|13422.7|13421.7|13423.1|13422.1|13423.5|13422.5|13418.6|13417.6|140
1647019810000|2022-03-11 17:30:10|13423|13422|13423.3|13422.3|13424.1|13423.1|13420.2|13419.2|57
1647019820000|2022-03-11 17:30:20|13423.7|13422.7|13431|13430|13431.8|13430.8|13423.6|13422.6|93
1647019830000|2022-03-11 17:30:30|13431.2|13430.2|13428.3|13427.3|13431.2|13430.2|13427.1|13426.1|105
1647019840000|2022-03-11 17:30:40|13428.5|13427.5|13430|13429|13430.2|13429.2|13427.3|13426.3|76
1647019850000|2022-03-11 17:30:50|13429.8|13428.8|13428.5|13427.5|13430.6|13429.6|13427.5|13426.5|195
1647019860000|2022-03-11 17:31:00|13428|13427|13426.3|13425.3|13428.1|13427.1|13424.1|13423.1|49
1647019870000|2022-03-11 17:31:10|13425.8|13424.8|13428|13427|13428.6|13427.6|13423.7|13422.7|61
1647019880000|2022-03-11 17:31:20|13428.2|13427.2|13428.6|13427.6|13428.7|13427.7|13425.6|13424.6|48
1647019890000|2022-03-11 17:31:30|13428.3|13427.3|13425.6|13424.6|13429.7|13428.7|13425|13424|45
1647019900000|2022-03-11 17:31:40|13425.5|13424.5|13427.5|13426.5|13431.8|13430.8|13425.5|13424.5|37
1647019910000|2022-03-11 17:31:50|13427.2|13426.2|13427.2|13426.2|13429.2|13428.2|13426.5|13425.5|74
1647019920000|2022-03-11 17:32:00|13427.1|13426.1|13423.2|13422.2|13427.1|13426.1|13422.7|13421.7|60
1647019930000|2022-03-11 17:32:10|13423.1|13422.1|13420.8|13419.8|13423.7|13422.7|13420.7|13419.7|93
1647019940000|2022-03-11 17:32:20|13419.3|13418.3|13418.3|13417.3|13421|13420|13417.7|13416.7|113
1647019950000|2022-03-11 17:32:30|13418.6|13417.6|13420.8|13419.8|13421.2|13420.2|13418.6|13417.6|22
1647019960000|2022-03-11 17:32:40|13420.2|13419.2|13422.7|13421.7|13424.1|13423.1|13420.2|13419.2|61
1647019970000|2022-03-11 17:32:50|13422.6|13421.6|13420|13419|13427.3|13426.3|13419.7|13418.7|106
1647019980000|2022-03-11 17:33:00|13420.1|13419.1|13423|13422|13424.1|13423.1|13418.7|13417.7|37
1647019990000|2022-03-11 17:33:10|13422.8|13421.8|13421.6|13420.6|13423.1|13422.1|13420.6|13419.6|38
1647020000000|2022-03-11 17:33:20|13421.7|13420.7|13424.3|13423.3|13426.5|13425.5|13421.2|13420.2|37
1647020010000|2022-03-11 17:33:30|13423.8|13422.8|13424.1|13423.1|13425.8|13424.8|13422.6|13421.6|38
1647020020000|2022-03-11 17:33:40|13424.2|13423.2|13426.5|13425.5|13426.8|13425.8|13423.6|13422.6|57
1647020030000|2022-03-11 17:33:50|13426.1|13425.1|13428|13427|13428.5|13427.5|13426.1|13425.1|68
1647020040000|2022-03-11 17:34:00|13428.2|13427.2|13432|13431|13433.6|13432.6|13427.8|13426.8|139
1647020050000|2022-03-11 17:34:10|13432.1|13431.1|13431.2|13430.2|13432.6|13431.6|13428.1|13427.1|103
1647020060000|2022-03-11 17:34:20|13431|13430|13432.8|13431.8|13433.2|13432.2|13430.1|13429.1|57
1647020070000|2022-03-11 17:34:30|13433.1|13432.1|13432.8|13431.8|13436|13435|13432.1|13431.1|249
1647020080000|2022-03-11 17:34:40|13433|13432|13429.2|13428.2|13433|13432|13427.8|13426.8|52
1647020090000|2022-03-11 17:34:50|13429|13428|13429.1|13428.1|13429.8|13428.8|13428.3|13427.3|22
1647020100000|2022-03-11 17:35:00|13429|13428|13422|13421|13429.6|13428.6|13421.8|13420.8|114
1647020110000|2022-03-11 17:35:10|13422.1|13421.1|13422.3|13421.3|13423.3|13422.3|13418.3|13417.3|126
1647020120000|2022-03-11 17:35:20|13422|13421|13411.3|13410.3|13422|13421|13411.3|13410.3|323
1647020130000|2022-03-11 17:35:30|13411.8|13410.8|13413|13412|13414.1|13413.1|13411.2|13410.2|193
1647020140000|2022-03-11 17:35:40|13412.5|13411.5|13412.2|13411.2|13415.2|13414.2|13411.6|13410.6|249
1647020150000|2022-03-11 17:35:50|13412.1|13411.1|13412.8|13411.8|13413.7|13412.7|13411.1|13410.1|65
1647020160000|2022-03-11 17:36:00|13412|13411|13408|13407|13413.2|13412.2|13406.5|13405.5|344
1647020170000|2022-03-11 17:36:10|13408.1|13407.1|13409|13408|13409.7|13408.7|13406.6|13405.6|178
1647020180000|2022-03-11 17:36:20|13408.3|13407.3|13414.3|13413.3|13414.8|13413.8|13406.6|13405.6|110
1647020190000|2022-03-11 17:36:30|13414.5|13413.5|13416.8|13415.8|13417.3|13416.3|13413.5|13412.5|98
1647020200000|2022-03-11 17:36:40|13416.7|13415.7|13416.2|13415.2|13417.1|13416.1|13414.3|13413.3|42
1647020210000|2022-03-11 17:36:50|13416.1|13415.1|13414.3|13413.3|13416.3|13415.3|13414|13413|40
1647020220000|2022-03-11 17:37:00|13413.8|13412.8|13416|13415|13416.1|13415.1|13412.5|13411.5|44
1647020230000|2022-03-11 17:37:10|13415.8|13414.8|13414|13413|13416.1|13415.1|13413.7|13412.7|26
1647020240000|2022-03-11 17:37:20|13413.3|13412.3|13409.1|13408.1|13413.3|13412.3|13409.1|13408.1|39
1647020250000|2022-03-11 17:37:30|13409.5|13408.5|13407.7|13406.7|13411.1|13410.1|13407|13406|115
1647020260000|2022-03-11 17:37:40|13408|13407|13406.3|13405.3|13408.1|13407.1|13405.2|13404.2|117
1647020270000|2022-03-11 17:37:50|13406.1|13405.1|13406.2|13405.2|13407.5|13406.5|13405.6|13404.6|39
1647020280000|2022-03-11 17:38:00|13405.2|13404.2|13404.8|13403.8|13406.6|13405.6|13404.8|13403.8|59
1647020290000|2022-03-11 17:38:10|13405.1|13404.1|13410|13409|13410.7|13409.7|13404.8|13403.8|94
1647020300000|2022-03-11 17:38:20|13409.8|13408.8|13406.6|13405.6|13410.7|13409.7|13406.5|13405.5|80
1647020310000|2022-03-11 17:38:30|13406.5|13405.5|13407.6|13406.6|13409|13408|13405.8|13404.8|88
1647020320000|2022-03-11 17:38:40|13408|13407|13411|13410|13413.8|13412.8|13408|13407|79
1647020330000|2022-03-11 17:38:50|13411.1|13410.1|13408|13407|13412.1|13411.1|13407.6|13406.6|125
1647020340000|2022-03-11 17:39:00|13408.3|13407.3|13411.1|13410.1|13411.2|13410.2|13406|13405|125
1647020350000|2022-03-11 17:39:10|13410.8|13409.8|13409.1|13408.1|13411.6|13410.6|13408.7|13407.7|42
1647020360000|2022-03-11 17:39:20|13409|13408|13407.8|13406.8|13409.5|13408.5|13407.1|13406.1|32
1647020370000|2022-03-11 17:39:30|13407.7|13406.7|13406.3|13405.3|13408.3|13407.3|13405.5|13404.5|36
1647020380000|2022-03-11 17:39:40|13406.5|13405.5|13406.2|13405.2|13408.3|13407.3|13406.2|13405.2|32
1647020390000|2022-03-11 17:39:50|13406.3|13405.3|13409.6|13408.6|13409.7|13408.7|13406.2|13405.2|28
1647020400000|2022-03-11 17:40:00|13411.5|13410.5|13410.8|13409.8|13414.6|13413.6|13410.3|13409.3|72
1647020410000|2022-03-11 17:40:10|13410.7|13409.7|13411.1|13410.1|13413.2|13412.2|13410|13409|85
1647020420000|2022-03-11 17:40:20|13410.3|13409.3|13411.8|13410.8|13413.2|13412.2|13409.7|13408.7|25
1647020430000|2022-03-11 17:40:30|13411.7|13410.7|13417.6|13416.6|13417.8|13416.8|13411.5|13410.5|79
1647020440000|2022-03-11 17:40:40|13417.7|13416.7|13422.8|13421.8|13422.8|13421.8|13417.6|13416.6|105
1647020450000|2022-03-11 17:40:50|13423|13422|13418.7|13417.7|13424.2|13423.2|13418.5|13417.5|197
1647020460000|2022-03-11 17:41:00|13418.8|13417.8|13422.3|13421.3|13423.2|13422.2|13418.3|13417.3|73
1647020470000|2022-03-11 17:41:10|13422.5|13421.5|13419.6|13418.6|13423.3|13422.3|13418.3|13417.3|137
1647020480000|2022-03-11 17:41:20|13419.5|13418.5|13422.3|13421.3|13422.6|13421.6|13419.1|13418.1|76
1647020490000|2022-03-11 17:41:30|13422.2|13421.2|13423.6|13422.6|13424|13423|13422|13421|97
1647020500000|2022-03-11 17:41:40|13422.6|13421.6|13421.6|13420.6|13423.6|13422.6|13421.6|13420.6|73
1647020510000|2022-03-11 17:41:50|13421.5|13420.5|13422.8|13421.8|13423.7|13422.7|13420.8|13419.8|66
1647020520000|2022-03-11 17:42:00|13423|13422|13421.6|13420.6|13423|13422|13419.2|13418.2|110
1647020530000|2022-03-11 17:42:10|13421.8|13420.8|13422.8|13421.8|13427|13426|13421.7|13420.7|86
1647020540000|2022-03-11 17:42:20|13423.1|13422.1|13421.7|13420.7|13423.5|13422.5|13420.8|13419.8|60
1647020550000|2022-03-11 17:42:30|13421.8|13420.8|13423.8|13422.8|13424.2|13423.2|13421.2|13420.2|40
1647020560000|2022-03-11 17:42:40|13423.7|13422.7|13421.8|13420.8|13424|13423|13421.2|13420.2|32
1647020570000|2022-03-11 17:42:50|13422|13421|13421|13420|13422.5|13421.5|13421|13420|46
1647020580000|2022-03-11 17:43:00|13421.1|13420.1|13417|13416|13421.1|13420.1|13415.1|13414.1|65
1647020590000|2022-03-11 17:43:10|13416.8|13415.8|13422.5|13421.5|13422.6|13421.6|13416.5|13415.5|21
1647020600000|2022-03-11 17:43:20|13422.3|13421.3|13423.6|13422.6|13424.3|13423.3|13422.2|13421.2|50
1647020610000|2022-03-11 17:43:30|13423.3|13422.3|13421.8|13420.8|13427.1|13426.1|13421.6|13420.6|207
1647020620000|2022-03-11 17:43:40|13422.3|13421.3|13422.3|13421.3|13423|13422|13419.7|13418.7|38
1647020630000|2022-03-11 17:43:50|13422.5|13421.5|13422.2|13421.2|13422.7|13421.7|13420.7|13419.7|27
1647020640000|2022-03-11 17:44:00|13423.5|13422.5|13423|13422|13423.7|13422.7|13419.2|13418.2|43
1647020650000|2022-03-11 17:44:10|13423.1|13422.1|13422.3|13421.3|13424.1|13423.1|13421.2|13420.2|45
1647020660000|2022-03-11 17:44:20|13422.2|13421.2|13423.7|13422.7|13425|13424|13421.3|13420.3|40
1647020670000|2022-03-11 17:44:30|13423.8|13422.8|13427.2|13426.2|13428|13427|13423.3|13422.3|116
1647020680000|2022-03-11 17:44:40|13427|13426|13430.7|13429.7|13430.7|13429.7|13426.8|13425.8|100
1647020690000|2022-03-11 17:44:50|13430.8|13429.8|13437|13436|13437|13436|13430.2|13429.2|214
1647020700000|2022-03-11 17:45:00|13436.8|13435.8|13434.2|13433.2|13437|13436|13433.7|13432.7|122
1647020710000|2022-03-11 17:45:10|13434.5|13433.5|13437|13436|13437.1|13436.1|13434.1|13433.1|56
1647020720000|2022-03-11 17:45:20|13437.1|13436.1|13435.2|13434.2|13438.6|13437.6|13435.2|13434.2|100
1647020730000|2022-03-11 17:45:30|13435.3|13434.3|13431.3|13430.3|13435.3|13434.3|13431.3|13430.3|104
1647020740000|2022-03-11 17:45:40|13431.5|13430.5|13430.1|13429.1|13431.7|13430.7|13429|13428|74
1647020750000|2022-03-11 17:45:50|13430.3|13429.3|13430.7|13429.7|13431.3|13430.3|13429.3|13428.3|96
1647020760000|2022-03-11 17:46:00|13430.6|13429.6|13437.7|13436.7|13437.7|13436.7|13430.6|13429.6|60
1647020770000|2022-03-11 17:46:10|13438.1|13437.1|13437.2|13436.2|13439.2|13438.2|13436.8|13435.8|96
1647020780000|2022-03-11 17:46:20|13437.3|13436.3|13438.2|13437.2|13440.3|13439.3|13437.3|13436.3|101
1647020790000|2022-03-11 17:46:30|13437.8|13436.8|13441.8|13440.8|13442.8|13441.8|13437.1|13436.1|267
1647020800000|2022-03-11 17:46:40|13442.5|13441.5|13443.1|13442.1|13444.2|13443.2|13441.7|13440.7|208
1647020810000|2022-03-11 17:46:50|13442.7|13441.7|13442.2|13441.2|13443.2|13442.2|13441.6|13440.6|69
1647020820000|2022-03-11 17:47:00|13442.1|13441.1|13438|13437|13442.5|13441.5|13437|13436|137
1647020830000|2022-03-11 17:47:10|13438.1|13437.1|13437.8|13436.8|13440.3|13439.3|13436.2|13435.2|37
1647020840000|2022-03-11 17:47:20|13437.7|13436.7|13436.1|13435.1|13437.7|13436.7|13434.5|13433.5|90
1647020850000|2022-03-11 17:47:30|13436|13435|13432.8|13431.8|13436|13435|13432.5|13431.5|73
1647020860000|2022-03-11 17:47:40|13432.7|13431.7|13433.8|13432.8|13434.5|13433.5|13432.5|13431.5|48
1647020870000|2022-03-11 17:47:50|13433.7|13432.7|13436.7|13435.7|13438|13437|13433.3|13432.3|64
1647020880000|2022-03-11 17:48:00|13436.8|13435.8|13437.7|13436.7|13439.1|13438.1|13436|13435|38
1647020890000|2022-03-11 17:48:10|13437.8|13436.8|13439.5|13438.5|13439.7|13438.7|13437.6|13436.6|41
1647020900000|2022-03-11 17:48:20|13439.3|13438.3|13442.3|13441.3|13442.6|13441.6|13439|13438|71
1647020910000|2022-03-11 17:48:30|13442.6|13441.6|13438.8|13437.8|13442.7|13441.7|13438.6|13437.6|89
1647020920000|2022-03-11 17:48:40|13439|13438|13439.8|13438.8|13441.7|13440.7|13438.5|13437.5|43
1647020930000|2022-03-11 17:48:50|13440|13439|13440.8|13439.8|13442.2|13441.2|13439.6|13438.6|38
1647020940000|2022-03-11 17:49:00|13441|13440|13438.7|13437.7|13442.5|13441.5|13437.5|13436.5|33
1647020950000|2022-03-11 17:49:10|13438.8|13437.8|13440|13439|13441.5|13440.5|13438.1|13437.1|20
1647020960000|2022-03-11 17:49:20|13441.2|13440.2|13440|13439|13441.2|13440.2|13437.6|13436.6|17
1647020970000|2022-03-11 17:49:30|13439.8|13438.8|13437.5|13436.5|13439.8|13438.8|13436.7|13435.7|16
1647020980000|2022-03-11 17:49:40|13437.1|13436.1|13435.6|13434.6|13437.1|13436.1|13434.3|13433.3|39
1647020990000|2022-03-11 17:49:50|13435.7|13434.7|13435.1|13434.1|13435.7|13434.7|13433.6|13432.6|53
1647021000000|2022-03-11 17:50:00|13435|13434|13438.2|13437.2|13438.7|13437.7|13433.7|13432.7|102
1647021010000|2022-03-11 17:50:10|13438.3|13437.3|13436.1|13435.1|13438.7|13437.7|13435.3|13434.3|33
1647021020000|2022-03-11 17:50:20|13436|13435|13436.2|13435.2|13438|13437|13434.1|13433.1|118
1647021030000|2022-03-11 17:50:30|13436.1|13435.1|13438.1|13437.1|13438.1|13437.1|13435.3|13434.3|53
1647021040000|2022-03-11 17:50:40|13438.3|13437.3|13441.3|13440.3|13442.3|13441.3|13438.2|13437.2|67
1647021050000|2022-03-11 17:50:50|13441.5|13440.5|13442.2|13441.2|13443.6|13442.6|13441.5|13440.5|45
1647021060000|2022-03-11 17:51:00|13442.3|13441.3|13442|13441|13442.6|13441.6|13439.7|13438.7|36
1647021070000|2022-03-11 17:51:10|13441.5|13440.5|13440.7|13439.7|13442.2|13441.2|13439.7|13438.7|52
1647021080000|2022-03-11 17:51:20|13441.2|13440.2|13440.1|13439.1|13441.6|13440.6|13436|13435|173
1647021090000|2022-03-11 17:51:30|13440.2|13439.2|13441.6|13440.6|13444.2|13443.2|13440.2|13439.2|167
1647021100000|2022-03-11 17:51:40|13441.8|13440.8|13441.8|13440.8|13442.3|13441.3|13441.1|13440.1|43
1647021110000|2022-03-11 17:51:50|13441.3|13440.3|13443.2|13442.2|13444.6|13443.6|13441.3|13440.3|73
1647021120000|2022-03-11 17:52:00|13443.1|13442.1|13438.5|13437.5|13443.1|13442.1|13438.5|13437.5|25
1647021130000|2022-03-11 17:52:10|13438.3|13437.3|13440.2|13439.2|13442.3|13441.3|13437|13436|98
1647021140000|2022-03-11 17:52:20|13440.3|13439.3|13438.7|13437.7|13441.1|13440.1|13438.2|13437.2|25
1647021150000|2022-03-11 17:52:30|13438.6|13437.6|13439.2|13438.2|13441.2|13440.2|13438|13437|54
1647021160000|2022-03-11 17:52:40|13439.5|13438.5|13440.7|13439.7|13441.5|13440.5|13438.7|13437.7|31
1647021170000|2022-03-11 17:52:50|13441.1|13440.1|13440.1|13439.1|13441.1|13440.1|13438.3|13437.3|43
1647021180000|2022-03-11 17:53:00|13440|13439|13440.5|13439.5|13441.5|13440.5|13436.8|13435.8|40
1647021190000|2022-03-11 17:53:10|13440.3|13439.3|13444.5|13443.5|13446|13445|13440.3|13439.3|213
1647021200000|2022-03-11 17:53:20|13444.6|13443.6|13443.2|13442.2|13444.6|13443.6|13441.8|13440.8|36
1647021210000|2022-03-11 17:53:30|13443.1|13442.1|13439.2|13438.2|13443.1|13442.1|13438.8|13437.8|37
1647021220000|2022-03-11 17:53:40|13439.6|13438.6|13440.7|13439.7|13443.5|13442.5|13438.5|13437.5|220
1647021230000|2022-03-11 17:53:50|13440.8|13439.8|13442.3|13441.3|13442.5|13441.5|13438.5|13437.5|32
1647021240000|2022-03-11 17:54:00|13442.2|13441.2|13443.8|13442.8|13444.7|13443.7|13441|13440|80
1647021250000|2022-03-11 17:54:10|13443.7|13442.7|13440.1|13439.1|13444.1|13443.1|13439.3|13438.3|28
1647021260000|2022-03-11 17:54:20|13440.3|13439.3|13441.7|13440.7|13442.2|13441.2|13439.6|13438.6|18
1647021270000|2022-03-11 17:54:30|13441.2|13440.2|13441.2|13440.2|13442.5|13441.5|13440.6|13439.6|32
1647021280000|2022-03-11 17:54:40|13441.1|13440.1|13444|13443|13444.1|13443.1|13440.5|13439.5|29
1647021290000|2022-03-11 17:54:50|13444.6|13443.6|13441.7|13440.7|13445.2|13444.2|13441.3|13440.3|33
1647021300000|2022-03-11 17:55:00|13441.8|13440.8|13442.8|13441.8|13443.2|13442.2|13440|13439|33
1647021310000|2022-03-11 17:55:10|13443|13442|13443.8|13442.8|13444.7|13443.7|13442.3|13441.3|23
1647021320000|2022-03-11 17:55:20|13443.7|13442.7|13449.2|13448.2|13449.2|13448.2|13443.1|13442.1|104
1647021330000|2022-03-11 17:55:30|13449.3|13448.3|13446.6|13445.6|13452.7|13451.7|13445.1|13444.1|421
1647021340000|2022-03-11 17:55:40|13447.5|13446.5|13444.3|13443.3|13451.1|13450.1|13444.3|13443.3|119
1647021350000|2022-03-11 17:55:50|13444.5|13443.5|13446.7|13445.7|13447.8|13446.8|13444.5|13443.5|56
1647021360000|2022-03-11 17:56:00|13446.6|13445.6|13453.8|13452.8|13454.8|13453.8|13446.3|13445.3|144
1647021370000|2022-03-11 17:56:10|13453.7|13452.7|13455.6|13454.6|13456.3|13455.3|13452.3|13451.3|140
1647021380000|2022-03-11 17:56:20|13455.7|13454.7|13458.3|13457.3|13460.1|13459.1|13454.8|13453.8|169
1647021390000|2022-03-11 17:56:30|13458.7|13457.7|13457|13456|13460|13459|13456.5|13455.5|103
1647021400000|2022-03-11 17:56:40|13456.8|13455.8|13458.8|13457.8|13460.6|13459.6|13456.8|13455.8|76
1647021410000|2022-03-11 17:56:50|13458.7|13457.7|13458.6|13457.6|13460.2|13459.2|13457|13456|157
1647021420000|2022-03-11 17:57:00|13459|13458|13453.5|13452.5|13459.1|13458.1|13450.8|13449.8|158
1647021430000|2022-03-11 17:57:10|13453.7|13452.7|13451|13450|13454.3|13453.3|13450.5|13449.5|61
1647021440000|2022-03-11 17:57:20|13450.7|13449.7|13452|13451|13453.2|13452.2|13449.5|13448.5|45
1647021450000|2022-03-11 17:57:30|13451.2|13450.2|13450.7|13449.7|13452.3|13451.3|13450.2|13449.2|87
1647021460000|2022-03-11 17:57:40|13450.8|13449.8|13449.8|13448.8|13451.3|13450.3|13449|13448|23
1647021470000|2022-03-11 17:57:50|13449.7|13448.7|13450.7|13449.7|13451.5|13450.5|13448.6|13447.6|111
1647021480000|2022-03-11 17:58:00|13450.6|13449.6|13450.8|13449.8|13451.7|13450.7|13448.8|13447.8|55
1647021490000|2022-03-11 17:58:10|13451.2|13450.2|13447.7|13446.7|13451.2|13450.2|13446.3|13445.3|101
1647021500000|2022-03-11 17:58:20|13447.8|13446.8|13447.5|13446.5|13449.1|13448.1|13447.3|13446.3|37
1647021510000|2022-03-11 17:58:30|13447.7|13446.7|13447.7|13446.7|13448.3|13447.3|13446.2|13445.2|10
1647021520000|2022-03-11 17:58:40|13447.6|13446.6|13446.8|13445.8|13449|13448|13446.3|13445.3|45
1647021530000|2022-03-11 17:58:50|13446.7|13445.7|13446.8|13445.8|13447.3|13446.3|13445.8|13444.8|13
1647021540000|2022-03-11 17:59:00|13448|13447|13453.1|13452.1|13453.1|13452.1|13446.6|13445.6|60
1647021550000|2022-03-11 17:59:10|13453.2|13452.2|13453.1|13452.1|13455.5|13454.5|13452.5|13451.5|59
1647021560000|2022-03-11 17:59:20|13453|13452|13453.5|13452.5|13454.3|13453.3|13450.2|13449.2|26
1647021570000|2022-03-11 17:59:30|13453.3|13452.3|13450.8|13449.8|13454.5|13453.5|13450.1|13449.1|25
1647021580000|2022-03-11 17:59:40|13450.7|13449.7|13452.8|13451.8|13453.7|13452.7|13450.1|13449.1|18
1647021590000|2022-03-11 17:59:50|13453|13452|13451.5|13450.5|13454.2|13453.2|13450.8|13449.8|75
1647021600000|2022-03-11 18:00:00|13451.3|13450.3|13448.7|13447.7|13452.7|13451.7|13448.5|13447.5|83
1647021610000|2022-03-11 18:00:10|13448.8|13447.8|13446.8|13445.8|13449.1|13448.1|13446.2|13445.2|37
1647021620000|2022-03-11 18:00:20|13447|13446|13446.6|13445.6|13448.5|13447.5|13443.5|13442.5|76
1647021630000|2022-03-11 18:00:30|13446.3|13445.3|13442.1|13441.1|13446.6|13445.6|13442.1|13441.1|62
1647021640000|2022-03-11 18:00:40|13441.8|13440.8|13441.2|13440.2|13442.5|13441.5|13440.2|13439.2|84
1647021650000|2022-03-11 18:00:50|13441.1|13440.1|13440.8|13439.8|13442.5|13441.5|13439.2|13438.2|64
1647021660000|2022-03-11 18:01:00|13440.7|13439.7|13447.2|13446.2|13447.8|13446.8|13440.7|13439.7|74
1647021670000|2022-03-11 18:01:10|13447.1|13446.1|13447.6|13446.6|13447.8|13446.8|13446|13445|54
1647021680000|2022-03-11 18:01:20|13447.5|13446.5|13453.6|13452.6|13455|13454|13447.2|13446.2|156
1647021690000|2022-03-11 18:01:30|13453.5|13452.5|13454.2|13453.2|13455.2|13454.2|13453.3|13452.3|62
1647021700000|2022-03-11 18:01:40|13454.3|13453.3|13457.3|13456.3|13458.8|13457.8|13454.3|13453.3|109
1647021710000|2022-03-11 18:01:50|13457.5|13456.5|13459.3|13458.3|13460.5|13459.5|13457.3|13456.3|64
1647021720000|2022-03-11 18:02:00|13459.2|13458.2|13467.5|13466.5|13467.7|13466.7|13457|13456|244
1647021730000|2022-03-11 18:02:10|13467.6|13466.6|13469.7|13468.7|13472.8|13471.8|13467.6|13466.6|180
1647021740000|2022-03-11 18:02:20|13469.6|13468.6|13471.2|13470.2|13471.7|13470.7|13469|13468|51
1647021750000|2022-03-11 18:02:30|13471.1|13470.1|13466.3|13465.3|13471.8|13470.8|13464.5|13463.5|133
1647021760000|2022-03-11 18:02:40|13466.2|13465.2|13466.6|13465.6|13468.7|13467.7|13465.7|13464.7|48
1647021770000|2022-03-11 18:02:50|13466.5|13465.5|13472|13471|13472.6|13471.6|13466|13465|69
1647021780000|2022-03-11 18:03:00|13471.8|13470.8|13468.6|13467.6|13472.7|13471.7|13468.2|13467.2|70
1647021790000|2022-03-11 18:03:10|13468.8|13467.8|13468.8|13467.8|13469.1|13468.1|13466.7|13465.7|33
1647021800000|2022-03-11 18:03:20|13469.1|13468.1|13471|13470|13471.2|13470.2|13467.6|13466.6|40
1647021810000|2022-03-11 18:03:30|13470.8|13469.8|13470.3|13469.3|13471.6|13470.6|13469|13468|47
1647021820000|2022-03-11 18:03:40|13469.8|13468.8|13471.2|13470.2|13471.2|13470.2|13467.6|13466.6|35
1647021830000|2022-03-11 18:03:50|13470.7|13469.7|13469.5|13468.5|13471.1|13470.1|13468.7|13467.7|36
1647021840000|2022-03-11 18:04:00|13469.6|13468.6|13467.3|13466.3|13469.6|13468.6|13466.7|13465.7|56
1647021850000|2022-03-11 18:04:10|13467.2|13466.2|13464.3|13463.3|13467.2|13466.2|13464|13463|60
1647021860000|2022-03-11 18:04:20|13464.2|13463.2|13465|13464|13465.8|13464.8|13463.2|13462.2|21
1647021870000|2022-03-11 18:04:30|13464.7|13463.7|13464.2|13463.2|13465.7|13464.7|13463.7|13462.7|30
1647021880000|2022-03-11 18:04:40|13463.5|13462.5|13468|13467|13468.7|13467.7|13463.5|13462.5|45
1647021890000|2022-03-11 18:04:50|13468.3|13467.3|13468.5|13467.5|13470.7|13469.7|13467.3|13466.3|34
1647021900000|2022-03-11 18:05:00|13468.6|13467.6|13472.8|13471.8|13472.8|13471.8|13467.5|13466.5|55
1647021910000|2022-03-11 18:05:10|13472.7|13471.7|13473|13472|13473.1|13472.1|13470.3|13469.3|60
1647021920000|2022-03-11 18:05:20|13473.1|13472.1|13476|13475|13477.2|13476.2|13472.6|13471.6|127
1647021930000|2022-03-11 18:05:30|13476.1|13475.1|13479.2|13478.2|13479.2|13478.2|13475.3|13474.3|103
1647021940000|2022-03-11 18:05:40|13479.1|13478.1|13481.8|13480.8|13483.6|13482.6|13478|13477|182
1647021950000|2022-03-11 18:05:50|13482|13481|13483.5|13482.5|13484.8|13483.8|13480.1|13479.1|92
1647021960000|2022-03-11 18:06:00|13483.1|13482.1|13481.5|13480.5|13484.6|13483.6|13478.8|13477.8|109
1647021970000|2022-03-11 18:06:10|13481.3|13480.3|13478.1|13477.1|13483.8|13482.8|13478.1|13477.1|259
1647021980000|2022-03-11 18:06:20|13478.2|13477.2|13479|13478|13479.2|13478.2|13477.5|13476.5|42
1647021990000|2022-03-11 18:06:30|13479.1|13478.1|13478.7|13477.7|13479.1|13478.1|13476.7|13475.7|116
1647022000000|2022-03-11 18:06:40|13478.8|13477.8|13477.8|13476.8|13479.3|13478.3|13477|13476|75
1647022010000|2022-03-11 18:06:50|13477.6|13476.6|13474.8|13473.8|13477.6|13476.6|13473.5|13472.5|174
1647022020000|2022-03-11 18:07:00|13473.2|13472.2|13474|13473|13476.3|13475.3|13473|13472|81
1647022030000|2022-03-11 18:07:10|13474.2|13473.2|13465.5|13464.5|13474.2|13473.2|13465.1|13464.1|100
1647022040000|2022-03-11 18:07:20|13465.1|13464.1|13464.3|13463.3|13467.1|13466.1|13464|13463|63
1647022050000|2022-03-11 18:07:30|13464.2|13463.2|13463.7|13462.7|13466|13465|13463.1|13462.1|117
1647022060000|2022-03-11 18:07:40|13463.5|13462.5|13465.1|13464.1|13465.2|13464.2|13463.2|13462.2|24
1647022070000|2022-03-11 18:07:50|13465.2|13464.2|13465.5|13464.5|13466.2|13465.2|13463.7|13462.7|14
1647022080000|2022-03-11 18:08:00|13465.3|13464.3|13467.6|13466.6|13468.1|13467.1|13463.8|13462.8|36
1647022090000|2022-03-11 18:08:10|13466.5|13465.5|13467|13466|13468.7|13467.7|13465.2|13464.2|64
1647022100000|2022-03-11 18:08:20|13467.2|13466.2|13466.2|13465.2|13467.8|13466.8|13465.5|13464.5|163
1647022110000|2022-03-11 18:08:30|13466.3|13465.3|13466.2|13465.2|13467|13466|13465|13464|26
1647022120000|2022-03-11 18:08:40|13466.3|13465.3|13462|13461|13466.3|13465.3|13461.1|13460.1|50
1647022130000|2022-03-11 18:08:50|13461.8|13460.8|13459.3|13458.3|13461.8|13460.8|13458.3|13457.3|111
1647022140000|2022-03-11 18:09:00|13459.2|13458.2|13457.5|13456.5|13460.6|13459.6|13457.3|13456.3|73
1647022150000|2022-03-11 18:09:10|13457.3|13456.3|13458.8|13457.8|13461.1|13460.1|13457.1|13456.1|80
1647022160000|2022-03-11 18:09:20|13459|13458|13458.8|13457.8|13460|13459|13458.1|13457.1|28
1647022170000|2022-03-11 18:09:30|13458.7|13457.7|13457.5|13456.5|13458.7|13457.7|13456.6|13455.6|31
1647022180000|2022-03-11 18:09:40|13457.7|13456.7|13461.6|13460.6|13462|13461|13457.3|13456.3|35
1647022190000|2022-03-11 18:09:50|13461.5|13460.5|13462.1|13461.1|13462.1|13461.1|13458.7|13457.7|61
1647022200000|2022-03-11 18:10:00|13461.8|13460.8|13466.2|13465.2|13466.8|13465.8|13460.8|13459.8|99
1647022210000|2022-03-11 18:10:10|13466.3|13465.3|13460.8|13459.8|13467.2|13466.2|13460.8|13459.8|71
1647022220000|2022-03-11 18:10:20|13461|13460|13465.1|13464.1|13465.1|13464.1|13459|13458|69
1647022230000|2022-03-11 18:10:30|13465.2|13464.2|13466.5|13465.5|13467.7|13466.7|13464.6|13463.6|67
1647022240000|2022-03-11 18:10:40|13466.1|13465.1|13468.3|13467.3|13468.7|13467.7|13465.7|13464.7|44
1647022250000|2022-03-11 18:10:50|13467.7|13466.7|13464.6|13463.6|13467.7|13466.7|13464.3|13463.3|88
1647022260000|2022-03-11 18:11:00|13464.2|13463.2|13462.8|13461.8|13464.2|13463.2|13459.5|13458.5|85
1647022270000|2022-03-11 18:11:10|13462.7|13461.7|13462.7|13461.7|13463.3|13462.3|13461.2|13460.2|38
1647022280000|2022-03-11 18:11:20|13462.6|13461.6|13462.3|13461.3|13464.7|13463.7|13461.2|13460.2|31
1647022290000|2022-03-11 18:11:30|13462.2|13461.2|13458.2|13457.2|13462.6|13461.6|13458|13457|58
1647022300000|2022-03-11 18:11:40|13458|13457|13459.3|13458.3|13461.8|13460.8|13456.5|13455.5|84
1647022310000|2022-03-11 18:11:50|13460.7|13459.7|13458.7|13457.7|13460.7|13459.7|13457.8|13456.8|61
1647022320000|2022-03-11 18:12:00|13458.8|13457.8|13458.3|13457.3|13459.7|13458.7|13457.3|13456.3|42
1647022330000|2022-03-11 18:12:10|13458.5|13457.5|13456|13455|13459.6|13458.6|13456|13455|36
1647022340000|2022-03-11 18:12:20|13455.8|13454.8|13453.6|13452.6|13456.5|13455.5|13453.5|13452.5|71
1647022350000|2022-03-11 18:12:30|13453.5|13452.5|13455.2|13454.2|13455.2|13454.2|13451.8|13450.8|76
1647022360000|2022-03-11 18:12:40|13455.1|13454.1|13453.1|13452.1|13455.2|13454.2|13452|13451|67
1647022370000|2022-03-11 18:12:50|13452.7|13451.7|13450.1|13449.1|13452.7|13451.7|13448.5|13447.5|85
1647022380000|2022-03-11 18:13:00|13450|13449|13452|13451|13452|13451|13448.6|13447.6|85
1647022390000|2022-03-11 18:13:10|13451.2|13450.2|13450.5|13449.5|13452.7|13451.7|13448.5|13447.5|75
1647022400000|2022-03-11 18:13:20|13450.6|13449.6|13453.1|13452.1|13453.6|13452.6|13450|13449|44
1647022410000|2022-03-11 18:13:30|13453.2|13452.2|13455.6|13454.6|13458.5|13457.5|13453|13452|74
1647022420000|2022-03-11 18:13:40|13455.5|13454.5|13456.5|13455.5|13458.5|13457.5|13455.5|13454.5|53
1647022430000|2022-03-11 18:13:50|13456.8|13455.8|13456.2|13455.2|13457.2|13456.2|13455.3|13454.3|22
1647022440000|2022-03-11 18:14:00|13456|13455|13454.5|13453.5|13456.3|13455.3|13453.3|13452.3|91
1647022450000|2022-03-11 18:14:10|13454.3|13453.3|13454|13453|13456.3|13455.3|13452.6|13451.6|19
1647022460000|2022-03-11 18:14:20|13453.8|13452.8|13452|13451|13454.2|13453.2|13451.1|13450.1|49
1647022470000|2022-03-11 18:14:30|13451|13450|13451.8|13450.8|13453.3|13452.3|13450|13449|34
1647022480000|2022-03-11 18:14:40|13452|13451|13453.1|13452.1|13454.7|13453.7|13450.8|13449.8|53
1647022490000|2022-03-11 18:14:50|13453.2|13452.2|13453.3|13452.3|13453.7|13452.7|13451.8|13450.8|7
1647022500000|2022-03-11 18:15:00|13453.6|13452.6|13457.8|13456.8|13458|13457|13452.5|13451.5|44
1647022510000|2022-03-11 18:15:10|13457.5|13456.5|13459.5|13458.5|13459.6|13458.6|13455.5|13454.5|132
1647022520000|2022-03-11 18:15:20|13459.6|13458.6|13461.6|13460.6|13462.3|13461.3|13459.2|13458.2|47
1647022530000|2022-03-11 18:15:30|13461.5|13460.5|13459.6|13458.6|13462.3|13461.3|13459.6|13458.6|55
1647022540000|2022-03-11 18:15:40|13459.5|13458.5|13460.2|13459.2|13460.7|13459.7|13458.5|13457.5|24
1647022550000|2022-03-11 18:15:50|13460.1|13459.1|13459.7|13458.7|13460.1|13459.1|13459|13458|21
1647022560000|2022-03-11 18:16:00|13459.5|13458.5|13458.6|13457.6|13460.5|13459.5|13458.5|13457.5|44
1647022570000|2022-03-11 18:16:10|13458.5|13457.5|13463.7|13462.7|13463.7|13462.7|13458.5|13457.5|38
1647022580000|2022-03-11 18:16:20|13463.8|13462.8|13464|13463|13465.8|13464.8|13463|13462|139
1647022590000|2022-03-11 18:16:30|13464.3|13463.3|13463.2|13462.2|13464.3|13463.3|13460.8|13459.8|126
1647022600000|2022-03-11 18:16:40|13463|13462|13464.7|13463.7|13465.2|13464.2|13463|13462|32
1647022610000|2022-03-11 18:16:50|13465|13464|13461.6|13460.6|13465.6|13464.6|13461.6|13460.6|18
1647022620000|2022-03-11 18:17:00|13461.7|13460.7|13466.5|13465.5|13466.5|13465.5|13461.1|13460.1|41
1647022630000|2022-03-11 18:17:10|13466.8|13465.8|13469.5|13468.5|13475|13474|13466.8|13465.8|200
1647022640000|2022-03-11 18:17:20|13469.6|13468.6|13466.6|13465.6|13470.7|13469.7|13466.6|13465.6|97
1647022650000|2022-03-11 18:17:30|13466|13465|13468|13467|13468.1|13467.1|13463.8|13462.8|99
1647022660000|2022-03-11 18:17:40|13468.1|13467.1|13469.5|13468.5|13470.3|13469.3|13467.7|13466.7|16
1647022670000|2022-03-11 18:17:50|13469.3|13468.3|13470|13469|13470.7|13469.7|13468.2|13467.2|22
1647022680000|2022-03-11 18:18:00|13470.1|13469.1|13473.8|13472.8|13474.2|13473.2|13469.5|13468.5|85
1647022690000|2022-03-11 18:18:10|13474.2|13473.2|13474.1|13473.1|13477.8|13476.8|13474.1|13473.1|59
1647022700000|2022-03-11 18:18:20|13474|13473|13472|13471|13475.2|13474.2|13471.6|13470.6|44
1647022710000|2022-03-11 18:18:30|13471.8|13470.8|13472|13471|13474.5|13473.5|13471.6|13470.6|42
1647022720000|2022-03-11 18:18:40|13472.2|13471.2|13470.8|13469.8|13473|13472|13469.8|13468.8|43
1647022730000|2022-03-11 18:18:50|13471|13470|13472.3|13471.3|13473.5|13472.5|13469.6|13468.6|41
1647022740000|2022-03-11 18:19:00|13472.2|13471.2|13468.7|13467.7|13472.2|13471.2|13467.8|13466.8|52
1647022750000|2022-03-11 18:19:10|13469|13468|13463.8|13462.8|13469.6|13468.6|13463.2|13462.2|70
1647022760000|2022-03-11 18:19:20|13463.7|13462.7|13462.5|13461.5|13465.6|13464.6|13462.2|13461.2|25
1647022770000|2022-03-11 18:19:30|13462.6|13461.6|13466.8|13465.8|13466.8|13465.8|13462.6|13461.6|60
1647022780000|2022-03-11 18:19:40|13466.7|13465.7|13469.7|13468.7|13470|13469|13465.5|13464.5|32
1647022790000|2022-03-11 18:19:50|13469.8|13468.8|13476.2|13475.2|13476.2|13475.2|13469.3|13468.3|50
1647022800000|2022-03-11 18:20:00|13476.1|13475.1|13474.6|13473.6|13476.5|13475.5|13473.5|13472.5|73
1647022810000|2022-03-11 18:20:10|13474.7|13473.7|13476.8|13475.8|13477.7|13476.7|13474.6|13473.6|49
1647022820000|2022-03-11 18:20:20|13477|13476|13481.5|13480.5|13481.6|13480.6|13477|13476|100
1647022830000|2022-03-11 18:20:30|13481.3|13480.3|13486.1|13485.1|13487.3|13486.3|13479.7|13478.7|207
1647022840000|2022-03-11 18:20:40|13486|13485|13488.5|13487.5|13490.1|13489.1|13485.2|13484.2|129
1647022850000|2022-03-11 18:20:50|13488.8|13487.8|13482.1|13481.1|13489.1|13488.1|13480.5|13479.5|171
1647022860000|2022-03-11 18:21:00|13481.7|13480.7|13477.1|13476.1|13482.5|13481.5|13476.6|13475.6|61
1647022870000|2022-03-11 18:21:10|13476.7|13475.7|13478.6|13477.6|13480.3|13479.3|13476.7|13475.7|61
1647022880000|2022-03-11 18:21:20|13478.3|13477.3|13479.8|13478.8|13482.3|13481.3|13478.1|13477.1|47
1647022890000|2022-03-11 18:21:30|13480|13479|13482.7|13481.7|13484|13483|13480|13479|57
1647022900000|2022-03-11 18:21:40|13482.8|13481.8|13482|13481|13484|13483|13481.6|13480.6|43
1647022910000|2022-03-11 18:21:50|13482.1|13481.1|13481.7|13480.7|13484|13483|13480.8|13479.8|47
1647022920000|2022-03-11 18:22:00|13481.6|13480.6|13480.7|13479.7|13484.7|13483.7|13480.6|13479.6|66
1647022930000|2022-03-11 18:22:10|13480.6|13479.6|13484.8|13483.8|13485.5|13484.5|13479.5|13478.5|89
1647022940000|2022-03-11 18:22:20|13484.7|13483.7|13490.5|13489.5|13491.1|13490.1|13484|13483|140
1647022950000|2022-03-11 18:22:30|13491|13490|13494.5|13493.5|13495|13494|13490.3|13489.3|245
1647022960000|2022-03-11 18:22:40|13494.3|13493.3|13495|13494|13496.5|13495.5|13491.7|13490.7|168
1647022970000|2022-03-11 18:22:50|13495.6|13494.6|13495.7|13494.7|13497.1|13496.1|13494.7|13493.7|63
1647022980000|2022-03-11 18:23:00|13496.1|13495.1|13493.8|13492.8|13496.7|13495.7|13492.6|13491.6|79
1647022990000|2022-03-11 18:23:10|13493.7|13492.7|13494.6|13493.6|13496.5|13495.5|13493.5|13492.5|46
1647023000000|2022-03-11 18:23:20|13495|13494|13495|13494|13497.2|13496.2|13494.6|13493.6|50
1647023010000|2022-03-11 18:23:30|13495.1|13494.1|13494.5|13493.5|13497.3|13496.3|13494.5|13493.5|50
1647023020000|2022-03-11 18:23:40|13494.6|13493.6|13497|13496|13497.8|13496.8|13494.6|13493.6|52
1647023030000|2022-03-11 18:23:50|13496.2|13495.2|13497|13496|13497.8|13496.8|13494.7|13493.7|48
1647023040000|2022-03-11 18:24:00|13497.3|13496.3|13500|13499|13500.8|13499.8|13497.3|13496.3|150
1647023050000|2022-03-11 18:24:10|13499.7|13498.7|13500.3|13499.3|13502.3|13501.3|13499.7|13498.7|106
1647023060000|2022-03-11 18:24:20|13500.2|13499.2|13498.1|13497.1|13501.5|13500.5|13497.5|13496.5|63
1647023070000|2022-03-11 18:24:30|13497.7|13496.7|13497|13496|13498.3|13497.3|13496.2|13495.2|70
1647023080000|2022-03-11 18:24:40|13496.8|13495.8|13501.6|13500.6|13501.6|13500.6|13495.2|13494.2|135
1647023090000|2022-03-11 18:24:50|13501.8|13500.8|13499.5|13498.5|13502.1|13501.1|13498.8|13497.8|138
1647023100000|2022-03-11 18:25:00|13499.6|13498.6|13502.1|13501.1|13502.7|13501.7|13498|13497|49
1647023110000|2022-03-11 18:25:10|13502.2|13501.2|13497.6|13496.6|13502.2|13501.2|13497|13496|82
1647023120000|2022-03-11 18:25:20|13497.5|13496.5|13502.5|13501.5|13502.7|13501.7|13496.5|13495.5|62
1647023130000|2022-03-11 18:25:30|13502.3|13501.3|13501.2|13500.2|13502.3|13501.3|13500.5|13499.5|38
1647023140000|2022-03-11 18:25:40|13501.3|13500.3|13501.5|13500.5|13501.6|13500.6|13499.8|13498.8|30
1647023150000|2022-03-11 18:25:50|13501.6|13500.6|13502.8|13501.8|13502.8|13501.8|13501.2|13500.2|52
1647023160000|2022-03-11 18:26:00|13502.7|13501.7|13503|13502|13506.5|13505.5|13502.6|13501.6|191
1647023170000|2022-03-11 18:26:10|13503.1|13502.1|13503.2|13502.2|13505.3|13504.3|13501.3|13500.3|104
1647023180000|2022-03-11 18:26:20|13504.2|13503.2|13503.1|13502.1|13504.2|13503.2|13501.5|13500.5|54
1647023190000|2022-03-11 18:26:30|13503|13502|13502.2|13501.2|13504.2|13503.2|13500.6|13499.6|50
1647023200000|2022-03-11 18:26:40|13502.1|13501.1|13502.5|13501.5|13503|13502|13502|13501|54
1647023210000|2022-03-11 18:26:50|13502.2|13501.2|13498.7|13497.7|13502.2|13501.2|13495.8|13494.8|93
1647023220000|2022-03-11 18:27:00|13498.6|13497.6|13496.6|13495.6|13499|13498|13495.2|13494.2|35
1647023230000|2022-03-11 18:27:10|13496.7|13495.7|13499.2|13498.2|13499.8|13498.8|13496|13495|53
1647023240000|2022-03-11 18:27:20|13498.8|13497.8|13499.1|13498.1|13499.6|13498.6|13498.8|13497.8|31
1647023250000|2022-03-11 18:27:30|13499.2|13498.2|13498.8|13497.8|13502.1|13501.1|13497.5|13496.5|66
1647023260000|2022-03-11 18:27:40|13498.6|13497.6|13494.7|13493.7|13498.8|13497.8|13494.3|13493.3|53
1647023270000|2022-03-11 18:27:50|13494.6|13493.6|13496.6|13495.6|13497|13496|13494.3|13493.3|55
1647023280000|2022-03-11 18:28:00|13496.2|13495.2|13490.6|13489.6|13496.2|13495.2|13489.6|13488.6|234
1647023290000|2022-03-11 18:28:10|13490.7|13489.7|13494.7|13493.7|13495.2|13494.2|13490.3|13489.3|86
1647023300000|2022-03-11 18:28:20|13494.8|13493.8|13496.5|13495.5|13498.6|13497.6|13494.7|13493.7|50
1647023310000|2022-03-11 18:28:30|13496.3|13495.3|13498.5|13497.5|13498.7|13497.7|13496.2|13495.2|22
1647023320000|2022-03-11 18:28:40|13498.3|13497.3|13500.5|13499.5|13502.7|13501.7|13498.3|13497.3|99
1647023330000|2022-03-11 18:28:50|13500.2|13499.2|13499.7|13498.7|13500.2|13499.2|13498.3|13497.3|14
1647023340000|2022-03-11 18:29:00|13499.5|13498.5|13499.7|13498.7|13501.1|13500.1|13498.5|13497.5|38
1647023350000|2022-03-11 18:29:10|13499.6|13498.6|13498.5|13497.5|13500.2|13499.2|13498.3|13497.3|33
1647023360000|2022-03-11 18:29:20|13498.3|13497.3|13496.3|13495.3|13499|13498|13495.7|13494.7|40
1647023370000|2022-03-11 18:29:30|13496.2|13495.2|13497.2|13496.2|13498|13497|13494.8|13493.8|71
1647023380000|2022-03-11 18:29:40|13497.1|13496.1|13497.8|13496.8|13499.3|13498.3|13497|13496|20
1647023390000|2022-03-11 18:29:50|13497.7|13496.7|13496.1|13495.1|13498|13497|13494.3|13493.3|29
1647023400000|2022-03-11 18:30:00|13495.6|13494.6|13498.2|13497.2|13499|13498|13494.6|13493.6|56
1647023410000|2022-03-11 18:30:10|13499.5|13498.5|13498.2|13497.2|13501.6|13500.6|13497.1|13496.1|60
1647023420000|2022-03-11 18:30:20|13498.3|13497.3|13496|13495|13499.7|13498.7|13496|13495|45
1647023430000|2022-03-11 18:30:30|13496.1|13495.1|13491|13490|13496.2|13495.2|13490.5|13489.5|76
1647023440000|2022-03-11 18:30:40|13489.5|13488.5|13492.5|13491.5|13492.8|13491.8|13489.5|13488.5|60
1647023450000|2022-03-11 18:30:50|13492.3|13491.3|13494.3|13493.3|13495.3|13494.3|13491.3|13490.3|36
1647023460000|2022-03-11 18:31:00|13494|13493|13490.6|13489.6|13494|13493|13490.2|13489.2|53
1647023470000|2022-03-11 18:31:10|13490.7|13489.7|13491.5|13490.5|13492.3|13491.3|13489.6|13488.6|101
1647023480000|2022-03-11 18:31:20|13490.7|13489.7|13491.6|13490.6|13492.8|13491.8|13489.7|13488.7|109
1647023490000|2022-03-11 18:31:30|13491.5|13490.5|13491.6|13490.6|13491.8|13490.8|13490.3|13489.3|39
1647023500000|2022-03-11 18:31:40|13491.7|13490.7|13491.7|13490.7|13494|13493|13491.1|13490.1|129
1647023510000|2022-03-11 18:31:50|13491.8|13490.8|13485.7|13484.7|13493.2|13492.2|13485.5|13484.5|87
1647023520000|2022-03-11 18:32:00|13484.7|13483.7|13487.1|13486.1|13488.5|13487.5|13484.7|13483.7|131
1647023530000|2022-03-11 18:32:10|13487.2|13486.2|13488.7|13487.7|13489|13488|13486.3|13485.3|64
1647023540000|2022-03-11 18:32:20|13488.5|13487.5|13490|13489|13492|13491|13488.1|13487.1|62
1647023550000|2022-03-11 18:32:30|13489.8|13488.8|13490|13489|13490.6|13489.6|13489|13488|21
1647023560000|2022-03-11 18:32:40|13489.8|13488.8|13487.7|13486.7|13490|13489|13487.2|13486.2|33
1647023570000|2022-03-11 18:32:50|13488.1|13487.1|13487|13486|13488.8|13487.8|13486.2|13485.2|55
1647023580000|2022-03-11 18:33:00|13486.8|13485.8|13485.7|13484.7|13488|13487|13485|13484|28
1647023590000|2022-03-11 18:33:10|13486.5|13485.5|13489.3|13488.3|13489.5|13488.5|13486.5|13485.5|38
1647023600000|2022-03-11 18:33:20|13488.8|13487.8|13489.6|13488.6|13491.1|13490.1|13488.8|13487.8|34
1647023610000|2022-03-11 18:33:30|13489.5|13488.5|13493.2|13492.2|13494.7|13493.7|13488.5|13487.5|151
1647023620000|2022-03-11 18:33:40|13493.1|13492.1|13491.7|13490.7|13493.8|13492.8|13490.5|13489.5|50
1647023630000|2022-03-11 18:33:50|13491.8|13490.8|13491.8|13490.8|13493.7|13492.7|13490.8|13489.8|62
1647023640000|2022-03-11 18:34:00|13491.7|13490.7|13487.2|13486.2|13492.3|13491.3|13486.8|13485.8|117
1647023650000|2022-03-11 18:34:10|13486.8|13485.8|13487.8|13486.8|13488.3|13487.3|13484.3|13483.3|73
1647023660000|2022-03-11 18:34:20|13488|13487|13492|13491|13493|13492|13488|13487|90
1647023670000|2022-03-11 18:34:30|13491.8|13490.8|13491.3|13490.3|13492.2|13491.2|13491|13490|25
1647023680000|2022-03-11 18:34:40|13491.1|13490.1|13491.7|13490.7|13492.5|13491.5|13488.3|13487.3|56
1647023690000|2022-03-11 18:34:50|13491.8|13490.8|13491.1|13490.1|13491.8|13490.8|13490.3|13489.3|11
1647023700000|2022-03-11 18:35:00|13491.2|13490.2|13491.8|13490.8|13496.8|13495.8|13490.5|13489.5|63
1647023710000|2022-03-11 18:35:10|13491.7|13490.7|13493.5|13492.5|13496.7|13495.7|13491.7|13490.7|48
1647023720000|2022-03-11 18:35:20|13493.6|13492.6|13493.8|13492.8|13494.5|13493.5|13493.2|13492.2|29
1647023730000|2022-03-11 18:35:30|13494|13493|13499.1|13498.1|13501|13500|13494|13493|110
1647023740000|2022-03-11 18:35:40|13499.2|13498.2|13492.6|13491.6|13499.5|13498.5|13492.2|13491.2|54
1647023750000|2022-03-11 18:35:50|13492.1|13491.1|13491.7|13490.7|13493|13492|13490.7|13489.7|35
1647023760000|2022-03-11 18:36:00|13491.5|13490.5|13490|13489|13491.8|13490.8|13489.2|13488.2|50
1647023770000|2022-03-11 18:36:10|13491.2|13490.2|13493.3|13492.3|13494.7|13493.7|13491|13490|44
1647023780000|2022-03-11 18:36:20|13493.5|13492.5|13496.1|13495.1|13496.8|13495.8|13493.3|13492.3|48
1647023790000|2022-03-11 18:36:30|13496|13495|13496.2|13495.2|13498.5|13497.5|13495.5|13494.5|22
1647023800000|2022-03-11 18:36:40|13496.5|13495.5|13495.6|13494.6|13497.2|13496.2|13495.1|13494.1|34
1647023810000|2022-03-11 18:36:50|13495.5|13494.5|13498.2|13497.2|13498.3|13497.3|13494.7|13493.7|12
1647023820000|2022-03-11 18:37:00|13498.3|13497.3|13494.7|13493.7|13498.3|13497.3|13494.2|13493.2|35
1647023830000|2022-03-11 18:37:10|13494.6|13493.6|13495|13494|13496|13495|13493.3|13492.3|83
1647023840000|2022-03-11 18:37:20|13495.1|13494.1|13497.5|13496.5|13497.8|13496.8|13494.8|13493.8|42
1647023850000|2022-03-11 18:37:30|13497.3|13496.3|13496.1|13495.1|13497.3|13496.3|13494.6|13493.6|37
1647023860000|2022-03-11 18:37:40|13496|13495|13491|13490|13496|13495|13490|13489|33
1647023870000|2022-03-11 18:37:50|13490.8|13489.8|13490.2|13489.2|13491.6|13490.6|13488.5|13487.5|35
1647023880000|2022-03-11 18:38:00|13489.8|13488.8|13487.3|13486.3|13490.2|13489.2|13486.8|13485.8|63
1647023890000|2022-03-11 18:38:10|13487.2|13486.2|13486.1|13485.1|13488.8|13487.8|13485.8|13484.8|47
1647023900000|2022-03-11 18:38:20|13486.3|13485.3|13485.3|13484.3|13486.3|13485.3|13485.1|13484.1|67
1647023910000|2022-03-11 18:38:30|13485.2|13484.2|13485.7|13484.7|13486.3|13485.3|13481|13480|191
1647023920000|2022-03-11 18:38:40|13485.8|13484.8|13483.2|13482.2|13485.8|13484.8|13481.5|13480.5|85
1647023930000|2022-03-11 18:38:50|13482.7|13481.7|13480.7|13479.7|13483|13482|13479.1|13478.1|69
1647023940000|2022-03-11 18:39:00|13480.8|13479.8|13475.3|13474.3|13481|13480|13475|13474|107
1647023950000|2022-03-11 18:39:10|13474.8|13473.8|13476.8|13475.8|13477.1|13476.1|13474.6|13473.6|133
1647023960000|2022-03-11 18:39:20|13476.7|13475.7|13476.2|13475.2|13477.8|13476.8|13475.8|13474.8|33
1647023970000|2022-03-11 18:39:30|13476|13475|13476.5|13475.5|13479.7|13478.7|13475.6|13474.6|131
1647023980000|2022-03-11 18:39:40|13476.3|13475.3|13478.7|13477.7|13478.8|13477.8|13475.3|13474.3|29
1647023990000|2022-03-11 18:39:50|13478.5|13477.5|13476.8|13475.8|13479.2|13478.2|13475.5|13474.5|140
1647024000000|2022-03-11 18:40:00|13477|13476|13479.7|13478.7|13481|13480|13476.8|13475.8|80
1647024010000|2022-03-11 18:40:10|13479.8|13478.8|13476.6|13475.6|13479.8|13478.8|13475.1|13474.1|52
1647024020000|2022-03-11 18:40:20|13476.5|13475.5|13478|13477|13478|13477|13475.7|13474.7|53
1647024030000|2022-03-11 18:40:30|13478.1|13477.1|13479.7|13478.7|13481.2|13480.2|13478|13477|40
1647024040000|2022-03-11 18:40:40|13479.6|13478.6|13479.1|13478.1|13483.7|13482.7|13478.8|13477.8|215
1647024050000|2022-03-11 18:40:50|13479.2|13478.2|13481|13480|13481.1|13480.1|13478.2|13477.2|33
1647024060000|2022-03-11 18:41:00|13481.1|13480.1|13479|13478|13481.8|13480.8|13479|13478|43
1647024070000|2022-03-11 18:41:10|13479.1|13478.1|13478.7|13477.7|13479.6|13478.6|13476.6|13475.6|109
1647024080000|2022-03-11 18:41:20|13478.6|13477.6|13478|13477|13480.5|13479.5|13478|13477|46
1647024090000|2022-03-11 18:41:30|13478.1|13477.1|13478.6|13477.6|13478.8|13477.8|13476.8|13475.8|50
1647024100000|2022-03-11 18:41:40|13478.5|13477.5|13478|13477|13479.7|13478.7|13478|13477|32
1647024110000|2022-03-11 18:41:50|13478.1|13477.1|13480.8|13479.8|13481.6|13480.6|13477.7|13476.7|33
1647024120000|2022-03-11 18:42:00|13480.7|13479.7|13485.2|13484.2|13486|13485|13480.7|13479.7|58
1647024130000|2022-03-11 18:42:10|13485.1|13484.1|13487.7|13486.7|13489|13488|13484.7|13483.7|76
1647024140000|2022-03-11 18:42:20|13487.6|13486.6|13489.1|13488.1|13489.8|13488.8|13486.3|13485.3|68
1647024150000|2022-03-11 18:42:30|13487.7|13486.7|13490.2|13489.2|13490.3|13489.3|13487.2|13486.2|34
1647024160000|2022-03-11 18:42:40|13490.3|13489.3|13487.1|13486.1|13490.5|13489.5|13485.8|13484.8|63
1647024170000|2022-03-11 18:42:50|13487|13486|13483.5|13482.5|13487.2|13486.2|13483.5|13482.5|25
1647024180000|2022-03-11 18:43:00|13484|13483|13484.7|13483.7|13485.1|13484.1|13483.5|13482.5|35
1647024190000|2022-03-11 18:43:10|13484.8|13483.8|13481.5|13480.5|13485.7|13484.7|13481.5|13480.5|129
1647024200000|2022-03-11 18:43:20|13481.6|13480.6|13481.8|13480.8|13483.7|13482.7|13480.7|13479.7|23
1647024210000|2022-03-11 18:43:30|13482|13481|13480.6|13479.6|13482.2|13481.2|13479.2|13478.2|87
1647024220000|2022-03-11 18:43:40|13480.3|13479.3|13481.2|13480.2|13481.5|13480.5|13478.7|13477.7|44
1647024230000|2022-03-11 18:43:50|13481.1|13480.1|13484|13483|13484.1|13483.1|13480.3|13479.3|30
1647024240000|2022-03-11 18:44:00|13484.3|13483.3|13485.6|13484.6|13487.5|13486.5|13484.3|13483.3|45
1647024250000|2022-03-11 18:44:10|13485.7|13484.7|13485.6|13484.6|13487|13486|13484.1|13483.1|33
1647024260000|2022-03-11 18:44:20|13485.7|13484.7|13486.5|13485.5|13486.6|13485.6|13484.6|13483.6|25
1647024270000|2022-03-11 18:44:30|13487.2|13486.2|13488.6|13487.6|13488.6|13487.6|13485.3|13484.3|34
1647024280000|2022-03-11 18:44:40|13489.3|13488.3|13489.2|13488.2|13491|13490|13488.3|13487.3|71
1647024290000|2022-03-11 18:44:50|13488.7|13487.7|13490.3|13489.3|13492.2|13491.2|13488.7|13487.7|29
1647024300000|2022-03-11 18:45:00|13490.2|13489.2|13491.5|13490.5|13491.7|13490.7|13489|13488|63
1647024310000|2022-03-11 18:45:10|13491.3|13490.3|13494.1|13493.1|13494.7|13493.7|13491|13490|88
1647024320000|2022-03-11 18:45:20|13494|13493|13493.7|13492.7|13495.1|13494.1|13493.3|13492.3|23
1647024330000|2022-03-11 18:45:30|13492.8|13491.8|13492.5|13491.5|13495.3|13494.3|13491.5|13490.5|68
1647024340000|2022-03-11 18:45:40|13492.3|13491.3|13493.6|13492.6|13493.6|13492.6|13489.8|13488.8|30
1647024350000|2022-03-11 18:45:50|13493.5|13492.5|13499.3|13498.3|13499.5|13498.5|13493.5|13492.5|79
1647024360000|2022-03-11 18:46:00|13499.5|13498.5|13499.1|13498.1|13499.5|13498.5|13498.5|13497.5|58
1647024370000|2022-03-11 18:46:10|13499|13498|13497.7|13496.7|13500|13499|13496.2|13495.2|47
1647024380000|2022-03-11 18:46:20|13497.8|13496.8|13497.2|13496.2|13499.1|13498.1|13495.7|13494.7|33
1647024390000|2022-03-11 18:46:30|13497.1|13496.1|13496.3|13495.3|13497.3|13496.3|13495.2|13494.2|32
1647024400000|2022-03-11 18:46:40|13496.5|13495.5|13497.6|13496.6|13501.5|13500.5|13494.5|13493.5|128
1647024410000|2022-03-11 18:46:50|13497.5|13496.5|13498.8|13497.8|13500.3|13499.3|13496.3|13495.3|35
1647024420000|2022-03-11 18:47:00|13498.3|13497.3|13499.2|13498.2|13500.8|13499.8|13498|13497|35
1647024430000|2022-03-11 18:47:10|13499.1|13498.1|13496.5|13495.5|13499.7|13498.7|13496|13495|64
1647024440000|2022-03-11 18:47:20|13496.7|13495.7|13499.3|13498.3|13500.3|13499.3|13496.7|13495.7|43
1647024450000|2022-03-11 18:47:30|13499.2|13498.2|13504.7|13503.7|13504.8|13503.8|13499|13498|188
1647024460000|2022-03-11 18:47:40|13503.8|13502.8|13502.7|13501.7|13504.7|13503.7|13502.5|13501.5|116
1647024470000|2022-03-11 18:47:50|13502.5|13501.5|13500.2|13499.2|13502.7|13501.7|13500|13499|55
1647024480000|2022-03-11 18:48:00|13500.1|13499.1|13501|13500|13502.8|13501.8|13499.7|13498.7|97
1647024490000|2022-03-11 18:48:10|13501.7|13500.7|13501.5|13500.5|13502.5|13501.5|13500.6|13499.6|16
1647024500000|2022-03-11 18:48:20|13502|13501|13499.2|13498.2|13502|13501|13498.1|13497.1|104
1647024510000|2022-03-11 18:48:30|13499.1|13498.1|13495.7|13494.7|13499.2|13498.2|13495.1|13494.1|29
1647024520000|2022-03-11 18:48:40|13495.2|13494.2|13496|13495|13498|13497|13494.5|13493.5|82
1647024530000|2022-03-11 18:48:50|13495.8|13494.8|13501.6|13500.6|13501.8|13500.8|13495.7|13494.7|57
1647024540000|2022-03-11 18:49:00|13501.5|13500.5|13502.2|13501.2|13503.5|13502.5|13500.8|13499.8|69
1647024550000|2022-03-11 18:49:10|13502.3|13501.3|13499.1|13498.1|13502.3|13501.3|13498.5|13497.5|46
1647024560000|2022-03-11 18:49:20|13499|13498|13503.8|13502.8|13503.8|13502.8|13499|13498|24
1647024570000|2022-03-11 18:49:30|13503.7|13502.7|13502.6|13501.6|13505.5|13504.5|13502.5|13501.5|60
1647024580000|2022-03-11 18:49:40|13502.5|13501.5|13504.5|13503.5|13504.7|13503.7|13502.5|13501.5|70
1647024590000|2022-03-11 18:49:50|13504.6|13503.6|13512.6|13511.6|13512.7|13511.7|13504.1|13503.1|190
1647024600000|2022-03-11 18:50:00|13512.7|13511.7|13512.5|13511.5|13518.2|13517.2|13512.2|13511.2|306
1647024610000|2022-03-11 18:50:10|13511.8|13510.8|13515.7|13514.7|13516.6|13515.6|13511.7|13510.7|115
1647024620000|2022-03-11 18:50:20|13515.5|13514.5|13518.7|13517.7|13520|13519|13515.3|13514.3|132
1647024630000|2022-03-11 18:50:30|13519|13518|13513.3|13512.3|13519|13518|13513.3|13512.3|69
1647024640000|2022-03-11 18:50:40|13513.2|13512.2|13505.3|13504.3|13513.3|13512.3|13505.3|13504.3|131
1647024650000|2022-03-11 18:50:50|13505|13504|13488.8|13487.8|13507.7|13506.7|13488.8|13487.8|631
1647024660000|2022-03-11 18:51:00|13490.2|13489.2|13470.7|13469.7|13492.5|13491.5|13467.6|13466.6|395
1647024670000|2022-03-11 18:51:10|13471|13470|13477.3|13476.3|13478.2|13477.2|13467.6|13466.6|260
1647024680000|2022-03-11 18:51:20|13477.6|13476.6|13479|13478|13479.8|13478.8|13476.6|13475.6|132
1647024690000|2022-03-11 18:51:30|13478.7|13477.7|13477|13476|13481.6|13480.6|13476|13475|101
1647024700000|2022-03-11 18:51:40|13476.8|13475.8|13478|13477|13478.7|13477.7|13474.2|13473.2|153
1647024710000|2022-03-11 18:51:50|13478.1|13477.1|13476.8|13475.8|13478.1|13477.1|13475.7|13474.7|90
1647024720000|2022-03-11 18:52:00|13477.5|13476.5|13481.7|13480.7|13483.6|13482.6|13476.8|13475.8|138
1647024730000|2022-03-11 18:52:10|13481.6|13480.6|13478.6|13477.6|13482.8|13481.8|13477.8|13476.8|85
1647024740000|2022-03-11 18:52:20|13478.1|13477.1|13479.6|13478.6|13480|13479|13474.6|13473.6|98
1647024750000|2022-03-11 18:52:30|13478.8|13477.8|13476.3|13475.3|13478.8|13477.8|13476.3|13475.3|27
1647024760000|2022-03-11 18:52:40|13476.2|13475.2|13475|13474|13478|13477|13475|13474|79
1647024770000|2022-03-11 18:52:50|13474.7|13473.7|13470.5|13469.5|13475.6|13474.6|13470.5|13469.5|154
1647024780000|2022-03-11 18:53:00|13470.6|13469.6|13469.2|13468.2|13471.1|13470.1|13467|13466|205
1647024790000|2022-03-11 18:53:10|13469.3|13468.3|13467.2|13466.2|13469.7|13468.7|13467|13466|79
1647024800000|2022-03-11 18:53:20|13467|13466|13468.7|13467.7|13469.6|13468.6|13466.2|13465.2|138
1647024810000|2022-03-11 18:53:30|13468.6|13467.6|13469.3|13468.3|13469.6|13468.6|13465.6|13464.6|177
1647024820000|2022-03-11 18:53:40|13469.1|13468.1|13465.7|13464.7|13469.1|13468.1|13465.7|13464.7|74
1647024830000|2022-03-11 18:53:50|13465.6|13464.6|13465.7|13464.7|13469|13468|13464.5|13463.5|140
1647024840000|2022-03-11 18:54:00|13465.6|13464.6|13468.8|13467.8|13469.5|13468.5|13464.8|13463.8|195
1647024850000|2022-03-11 18:54:10|13469.1|13468.1|13467.7|13466.7|13470|13469|13467|13466|104
1647024860000|2022-03-11 18:54:20|13468|13467|13467.2|13466.2|13469.2|13468.2|13467.1|13466.1|57
1647024870000|2022-03-11 18:54:30|13467|13466|13468.3|13467.3|13469.6|13468.6|13466.5|13465.5|58
1647024880000|2022-03-11 18:54:40|13468.5|13467.5|13465.7|13464.7|13468.7|13467.7|13465.1|13464.1|58
1647024890000|2022-03-11 18:54:50|13466.2|13465.2|13461.1|13460.1|13466.2|13465.2|13460.7|13459.7|105
1647024900000|2022-03-11 18:55:00|13461|13460|13463.7|13462.7|13463.8|13462.8|13460|13459|178
1647024910000|2022-03-11 18:55:10|13462.7|13461.7|13461.1|13460.1|13463.3|13462.3|13459.8|13458.8|148
1647024920000|2022-03-11 18:55:20|13461.2|13460.2|13460.8|13459.8|13462.2|13461.2|13459.2|13458.2|57
1647024930000|2022-03-11 18:55:30|13461|13460|13463.3|13462.3|13464.8|13463.8|13458.7|13457.7|107
1647024940000|2022-03-11 18:55:40|13463.5|13462.5|13466.8|13465.8|13467.1|13466.1|13462.3|13461.3|148
1647024950000|2022-03-11 18:55:50|13466.7|13465.7|13464.2|13463.2|13467.3|13466.3|13463.1|13462.1|165
1647024960000|2022-03-11 18:56:00|13464|13463|13467.2|13466.2|13467.7|13466.7|13463.5|13462.5|47
1647024970000|2022-03-11 18:56:10|13467.3|13466.3|13469.6|13468.6|13469.7|13468.7|13466.7|13465.7|54
1647024980000|2022-03-11 18:56:20|13469.7|13468.7|13466.5|13465.5|13469.7|13468.7|13465.8|13464.8|55
1647024990000|2022-03-11 18:56:30|13466.6|13465.6|13464.1|13463.1|13466.6|13465.6|13463.5|13462.5|50
1647025000000|2022-03-11 18:56:40|13464.2|13463.2|13466.5|13465.5|13467|13466|13463.7|13462.7|48
1647025010000|2022-03-11 18:56:50|13467|13466|13465.7|13464.7|13467.2|13466.2|13464.8|13463.8|31
1647025020000|2022-03-11 18:57:00|13465.3|13464.3|13464.1|13463.1|13466.7|13465.7|13464|13463|27
1647025030000|2022-03-11 18:57:10|13464|13463|13465.2|13464.2|13466.2|13465.2|13463.3|13462.3|46
1647025040000|2022-03-11 18:57:20|13465.1|13464.1|13466.2|13465.2|13466.6|13465.6|13464.8|13463.8|9
1647025050000|2022-03-11 18:57:30|13465.8|13464.8|13468.1|13467.1|13468.1|13467.1|13464.5|13463.5|87
1647025060000|2022-03-11 18:57:40|13468.2|13467.2|13466.7|13465.7|13468.6|13467.6|13466.1|13465.1|46
1647025070000|2022-03-11 18:57:50|13466.6|13465.6|13463.2|13462.2|13467.3|13466.3|13463.1|13462.1|33
1647025080000|2022-03-11 18:58:00|13461.3|13460.3|13460.8|13459.8|13464.8|13463.8|13460.7|13459.7|107
1647025090000|2022-03-11 18:58:10|13460.7|13459.7|13456.5|13455.5|13461.5|13460.5|13455.8|13454.8|134
1647025100000|2022-03-11 18:58:20|13456.3|13455.3|13454.1|13453.1|13456.7|13455.7|13453.7|13452.7|110
1647025110000|2022-03-11 18:58:30|13453.7|13452.7|13452.6|13451.6|13455.3|13454.3|13450.7|13449.7|121
1647025120000|2022-03-11 18:58:40|13452.5|13451.5|13452.5|13451.5|13452.8|13451.8|13450|13449|82
1647025130000|2022-03-11 18:58:50|13452.3|13451.3|13444.8|13443.8|13452.3|13451.3|13443|13442|229
1647025140000|2022-03-11 18:59:00|13445.5|13444.5|13443.3|13442.3|13446.1|13445.1|13441.5|13440.5|217
1647025150000|2022-03-11 18:59:10|13443.2|13442.2|13443.7|13442.7|13445.5|13444.5|13441.8|13440.8|158
1647025160000|2022-03-11 18:59:20|13443.8|13442.8|13444.5|13443.5|13444.8|13443.8|13442.1|13441.1|213
1647025170000|2022-03-11 18:59:30|13445.5|13444.5|13444.7|13443.7|13446.1|13445.1|13444.1|13443.1|183
1647025180000|2022-03-11 18:59:40|13444.2|13443.2|13443.5|13442.5|13444.7|13443.7|13442.7|13441.7|61
1647025190000|2022-03-11 18:59:50|13443.7|13442.7|13441|13440|13444|13443|13439.6|13438.6|122
1647025200000|2022-03-11 19:00:00|13440.8|13439.8|13434.6|13433.6|13441.1|13440.1|13427.7|13426.7|486
1647025210000|2022-03-11 19:00:10|13435.2|13434.2|13434.6|13433.6|13438.6|13437.6|13432.5|13431.5|118
1647025220000|2022-03-11 19:00:20|13434.7|13433.7|13441|13440|13441|13440|13432.7|13431.7|219
1647025230000|2022-03-11 19:00:30|13441.2|13440.2|13445|13444|13445.5|13444.5|13440.1|13439.1|113
1647025240000|2022-03-11 19:00:40|13444.6|13443.6|13443.2|13442.2|13445.5|13444.5|13440.2|13439.2|116
1647025250000|2022-03-11 19:00:50|13443.3|13442.3|13444.8|13443.8|13445.7|13444.7|13442.5|13441.5|111
1647025260000|2022-03-11 19:01:00|13445.2|13444.2|13445.8|13444.8|13446.8|13445.8|13445.2|13444.2|57
1647025270000|2022-03-11 19:01:10|13445|13444|13448.8|13447.8|13449.8|13448.8|13445|13444|103
1647025280000|2022-03-11 19:01:20|13448.7|13447.7|13447.7|13446.7|13450.1|13449.1|13445.8|13444.8|131
1647025290000|2022-03-11 19:01:30|13447.6|13446.6|13449.7|13448.7|13449.8|13448.8|13446.8|13445.8|46
1647025300000|2022-03-11 19:01:40|13449.6|13448.6|13448|13447|13450.2|13449.2|13447.3|13446.3|37
1647025310000|2022-03-11 19:01:50|13448.1|13447.1|13444.1|13443.1|13449|13448|13444|13443|61
1647025320000|2022-03-11 19:02:00|13444.6|13443.6|13445.8|13444.8|13446.2|13445.2|13444.6|13443.6|183
1647025330000|2022-03-11 19:02:10|13446|13445|13446.3|13445.3|13446.5|13445.5|13445.3|13444.3|119
1647025340000|2022-03-11 19:02:20|13446.5|13445.5|13445.3|13444.3|13449|13448|13445.2|13444.2|207
1647025350000|2022-03-11 19:02:30|13445.2|13444.2|13450.8|13449.8|13451.6|13450.6|13443|13442|146
1647025360000|2022-03-11 19:02:40|13450.5|13449.5|13450.2|13449.2|13451.5|13450.5|13449.1|13448.1|56
1647025370000|2022-03-11 19:02:50|13450.5|13449.5|13452.7|13451.7|13453.2|13452.2|13450.3|13449.3|62
1647025380000|2022-03-11 19:03:00|13452.6|13451.6|13447.8|13446.8|13452.7|13451.7|13447.5|13446.5|77
1647025390000|2022-03-11 19:03:10|13447.7|13446.7|13450.8|13449.8|13451.8|13450.8|13447.7|13446.7|46
1647025400000|2022-03-11 19:03:20|13450.7|13449.7|13447.2|13446.2|13451.5|13450.5|13447.2|13446.2|32
1647025410000|2022-03-11 19:03:30|13447.3|13446.3|13450|13449|13450.7|13449.7|13447.3|13446.3|40
1647025420000|2022-03-11 19:03:40|13449.7|13448.7|13451.1|13450.1|13451.6|13450.6|13449.3|13448.3|26
1647025430000|2022-03-11 19:03:50|13451.2|13450.2|13447.8|13446.8|13451.2|13450.2|13447.8|13446.8|28
1647025440000|2022-03-11 19:04:00|13447.5|13446.5|13446.3|13445.3|13448.2|13447.2|13446|13445|44
1647025450000|2022-03-11 19:04:10|13446.7|13445.7|13450.5|13449.5|13451.3|13450.3|13446.5|13445.5|52
1647025460000|2022-03-11 19:04:20|13450.6|13449.6|13445.8|13444.8|13451.3|13450.3|13445.8|13444.8|47
1647025470000|2022-03-11 19:04:30|13445|13444|13448.3|13447.3|13448.5|13447.5|13445|13444|59
1647025480000|2022-03-11 19:04:40|13447.8|13446.8|13449|13448|13449.1|13448.1|13446.5|13445.5|37
1647025490000|2022-03-11 19:04:50|13448.6|13447.6|13452.8|13451.8|13452.8|13451.8|13447.8|13446.8|70
1647025500000|2022-03-11 19:05:00|13453.6|13452.6|13454.5|13453.5|13456.1|13455.1|13453|13452|106
1647025510000|2022-03-11 19:05:10|13454.3|13453.3|13452.2|13451.2|13454.6|13453.6|13451.7|13450.7|65
1647025520000|2022-03-11 19:05:20|13452.7|13451.7|13453.6|13452.6|13454.6|13453.6|13451.8|13450.8|54
1647025530000|2022-03-11 19:05:30|13453.7|13452.7|13453.1|13452.1|13454.6|13453.6|13452.1|13451.1|51
1647025540000|2022-03-11 19:05:40|13453.6|13452.6|13453.1|13452.1|13453.7|13452.7|13448.5|13447.5|106
1647025550000|2022-03-11 19:05:50|13453.3|13452.3|13453.3|13452.3|13454.5|13453.5|13451|13450|60
1647025560000|2022-03-11 19:06:00|13453.6|13452.6|13447.2|13446.2|13453.6|13452.6|13445.7|13444.7|132
1647025570000|2022-03-11 19:06:10|13447.1|13446.1|13447.5|13446.5|13448|13447|13445.3|13444.3|33
1647025580000|2022-03-11 19:06:20|13447.3|13446.3|13447.8|13446.8|13448.7|13447.7|13445.1|13444.1|80
1647025590000|2022-03-11 19:06:30|13447.5|13446.5|13449.1|13448.1|13449.5|13448.5|13447.5|13446.5|37
1647025600000|2022-03-11 19:06:40|13449|13448|13454.7|13453.7|13454.8|13453.8|13449|13448|74
1647025610000|2022-03-11 19:06:50|13454.6|13453.6|13452.6|13451.6|13454.6|13453.6|13452.1|13451.1|27
1647025620000|2022-03-11 19:07:00|13452.3|13451.3|13450|13449|13454.2|13453.2|13449|13448|34
1647025630000|2022-03-11 19:07:10|13450.1|13449.1|13447.5|13446.5|13450.1|13449.1|13446.5|13445.5|43
1647025640000|2022-03-11 19:07:20|13447.3|13446.3|13448.8|13447.8|13450|13449|13446.1|13445.1|49
1647025650000|2022-03-11 19:07:30|13449|13448|13447|13446|13450.8|13449.8|13446.7|13445.7|46
1647025660000|2022-03-11 19:07:40|13446.8|13445.8|13447.2|13446.2|13448.2|13447.2|13446.7|13445.7|20
1647025670000|2022-03-11 19:07:50|13447.7|13446.7|13446.1|13445.1|13451.6|13450.6|13446.1|13445.1|150
1647025680000|2022-03-11 19:08:00|13444.5|13443.5|13446.3|13445.3|13446.5|13445.5|13443.2|13442.2|76
1647025690000|2022-03-11 19:08:10|13446.2|13445.2|13444.7|13443.7|13448|13447|13444.2|13443.2|30
1647025700000|2022-03-11 19:08:20|13445.2|13444.2|13450.1|13449.1|13450.3|13449.3|13444.7|13443.7|46
1647025710000|2022-03-11 19:08:30|13450|13449|13448.3|13447.3|13450.6|13449.6|13448.2|13447.2|30
1647025720000|2022-03-11 19:08:40|13448.7|13447.7|13448.7|13447.7|13449|13448|13446.8|13445.8|44
1647025730000|2022-03-11 19:08:50|13448.1|13447.1|13445.6|13444.6|13448.1|13447.1|13443.5|13442.5|33
1647025740000|2022-03-11 19:09:00|13447.3|13446.3|13446.8|13445.8|13448.5|13447.5|13445.6|13444.6|38
1647025750000|2022-03-11 19:09:10|13447.6|13446.6|13448.6|13447.6|13449.5|13448.5|13447.2|13446.2|58
1647025760000|2022-03-11 19:09:20|13448.7|13447.7|13449.6|13448.6|13450.7|13449.7|13447|13446|21
1647025770000|2022-03-11 19:09:30|13449.7|13448.7|13447.7|13446.7|13449.7|13448.7|13447.2|13446.2|35
1647025780000|2022-03-11 19:09:40|13447.6|13446.6|13445.2|13444.2|13448.1|13447.1|13443.2|13442.2|57
1647025790000|2022-03-11 19:09:50|13445.1|13444.1|13444.3|13443.3|13445.2|13444.2|13443|13442|33
1647025800000|2022-03-11 19:10:00|13444.8|13443.8|13442.5|13441.5|13447.6|13446.6|13442.2|13441.2|79
1647025810000|2022-03-11 19:10:10|13442.3|13441.3|13441.6|13440.6|13442.7|13441.7|13440|13439|89
1647025820000|2022-03-11 19:10:20|13441.5|13440.5|13440.7|13439.7|13441.5|13440.5|13438.5|13437.5|89
1647025830000|2022-03-11 19:10:30|13440.2|13439.2|13440.5|13439.5|13440.6|13439.6|13438.8|13437.8|38
1647025840000|2022-03-11 19:10:40|13440.3|13439.3|13436.8|13435.8|13440.3|13439.3|13436.2|13435.2|67
1647025850000|2022-03-11 19:10:50|13436.7|13435.7|13443.6|13442.6|13443.6|13442.6|13436.7|13435.7|70
1647025860000|2022-03-11 19:11:00|13443.5|13442.5|13439.2|13438.2|13443.7|13442.7|13438.7|13437.7|43
1647025870000|2022-03-11 19:11:10|13439.3|13438.3|13441.2|13440.2|13441.6|13440.6|13439.3|13438.3|30
1647025880000|2022-03-11 19:11:20|13441.3|13440.3|13440|13439|13441.5|13440.5|13438.6|13437.6|16
1647025890000|2022-03-11 19:11:30|13440.2|13439.2|13440.7|13439.7|13442.1|13441.1|13439.1|13438.1|38
1647025900000|2022-03-11 19:11:40|13440.6|13439.6|13438.2|13437.2|13440.6|13439.6|13437.5|13436.5|35
1647025910000|2022-03-11 19:11:50|13438.1|13437.1|13440.8|13439.8|13440.8|13439.8|13437.7|13436.7|29
1647025920000|2022-03-11 19:12:00|13440.5|13439.5|13444.6|13443.6|13445.3|13444.3|13439.6|13438.6|60
1647025930000|2022-03-11 19:12:10|13444.7|13443.7|13448|13447|13449.5|13448.5|13444.5|13443.5|284
1647025940000|2022-03-11 19:12:20|13447.7|13446.7|13447.6|13446.6|13448|13447|13444.2|13443.2|116
1647025950000|2022-03-11 19:12:30|13447.7|13446.7|13453.1|13452.1|13453.5|13452.5|13447.6|13446.6|109
1647025960000|2022-03-11 19:12:40|13453.3|13452.3|13454.8|13453.8|13455.2|13454.2|13451.2|13450.2|101
1647025970000|2022-03-11 19:12:50|13454.6|13453.6|13450.7|13449.7|13455.3|13454.3|13450|13449|52
1647025980000|2022-03-11 19:13:00|13450.8|13449.8|13446|13445|13451|13450|13446|13445|64
1647025990000|2022-03-11 19:13:10|13445.8|13444.8|13447|13446|13449.1|13448.1|13445.5|13444.5|55
1647026000000|2022-03-11 19:13:20|13447.1|13446.1|13448.2|13447.2|13449.1|13448.1|13446.2|13445.2|34
1647026010000|2022-03-11 19:13:30|13447.7|13446.7|13451.5|13450.5|13451.8|13450.8|13447.7|13446.7|45
1647026020000|2022-03-11 19:13:40|13451.3|13450.3|13453|13452|13453|13452|13451.3|13450.3|25
1647026030000|2022-03-11 19:13:50|13453.1|13452.1|13449.8|13448.8|13453.6|13452.6|13449.3|13448.3|50
1647026040000|2022-03-11 19:14:00|13450.3|13449.3|13446|13445|13451.3|13450.3|13445.3|13444.3|44
1647026050000|2022-03-11 19:14:10|13446.1|13445.1|13444.3|13443.3|13447.1|13446.1|13441.8|13440.8|81
1647026060000|2022-03-11 19:14:20|13444.5|13443.5|13443.2|13442.2|13445.2|13444.2|13442.8|13441.8|50
1647026070000|2022-03-11 19:14:30|13443.3|13442.3|13442|13441|13443.5|13442.5|13441.1|13440.1|47
1647026080000|2022-03-11 19:14:40|13441.8|13440.8|13444.1|13443.1|13444.1|13443.1|13441.1|13440.1|64
1647026090000|2022-03-11 19:14:50|13444|13443|13446.2|13445.2|13449|13448|13443.3|13442.3|146
1647026100000|2022-03-11 19:15:00|13446.3|13445.3|13454|13453|13454.1|13453.1|13446.3|13445.3|275
1647026110000|2022-03-11 19:15:10|13453.8|13452.8|13452.3|13451.3|13454.1|13453.1|13451.1|13450.1|33
1647026120000|2022-03-11 19:15:20|13452.6|13451.6|13458|13457|13458.2|13457.2|13452.2|13451.2|59
1647026130000|2022-03-11 19:15:30|13458.1|13457.1|13463.1|13462.1|13466.5|13465.5|13458|13457|512
1647026140000|2022-03-11 19:15:40|13463.2|13462.2|13457.7|13456.7|13465|13464|13457.7|13456.7|84
1647026150000|2022-03-11 19:15:50|13457|13456|13459.3|13458.3|13461.1|13460.1|13456.7|13455.7|146
1647026160000|2022-03-11 19:16:00|13459.2|13458.2|13458.3|13457.3|13460.6|13459.6|13458|13457|56
1647026170000|2022-03-11 19:16:10|13458.2|13457.2|13454|13453|13458.2|13457.2|13453.8|13452.8|56
1647026180000|2022-03-11 19:16:20|13453.8|13452.8|13455|13454|13456.6|13455.6|13453.8|13452.8|74
1647026190000|2022-03-11 19:16:30|13455.6|13454.6|13457.5|13456.5|13460.5|13459.5|13455.6|13454.6|43
1647026200000|2022-03-11 19:16:40|13457.2|13456.2|13457.3|13456.3|13459.1|13458.1|13456.6|13455.6|79
1647026210000|2022-03-11 19:16:50|13459.2|13458.2|13458.8|13457.8|13460.1|13459.1|13456.7|13455.7|83
1647026220000|2022-03-11 19:17:00|13458.7|13457.7|13461.7|13460.7|13462.3|13461.3|13458.5|13457.5|37
1647026230000|2022-03-11 19:17:10|13462.1|13461.1|13457.7|13456.7|13462.1|13461.1|13456.5|13455.5|67
1647026240000|2022-03-11 19:17:20|13457.6|13456.6|13456.8|13455.8|13459.1|13458.1|13456.6|13455.6|14
1647026250000|2022-03-11 19:17:30|13455.8|13454.8|13450.8|13449.8|13456.1|13455.1|13450.7|13449.7|57
1647026260000|2022-03-11 19:17:40|13450.7|13449.7|13451.1|13450.1|13452.2|13451.2|13448.1|13447.1|115
1647026270000|2022-03-11 19:17:50|13451.6|13450.6|13451.3|13450.3|13453.5|13452.5|13449.7|13448.7|51
1647026280000|2022-03-11 19:18:00|13450.8|13449.8|13450.2|13449.2|13452.2|13451.2|13449.7|13448.7|58
1647026290000|2022-03-11 19:18:10|13450.1|13449.1|13449|13448|13450.1|13449.1|13445.8|13444.8|52
1647026300000|2022-03-11 19:18:20|13449.1|13448.1|13447.6|13446.6|13450.7|13449.7|13447|13446|39
1647026310000|2022-03-11 19:18:30|13447.7|13446.7|13448.2|13447.2|13450.7|13449.7|13447|13446|29
1647026320000|2022-03-11 19:18:40|13448.6|13447.6|13449.1|13448.1|13449.1|13448.1|13446.5|13445.5|45
1647026330000|2022-03-11 19:18:50|13449|13448|13448.7|13447.7|13449.3|13448.3|13448.3|13447.3|16
1647026340000|2022-03-11 19:19:00|13448.6|13447.6|13449.8|13448.8|13453.7|13452.7|13448.3|13447.3|71
1647026350000|2022-03-11 19:19:10|13450|13449|13446|13445|13450.2|13449.2|13445.7|13444.7|59
1647026360000|2022-03-11 19:19:20|13445.8|13444.8|13445.3|13444.3|13446.8|13445.8|13445.2|13444.2|50
1647026370000|2022-03-11 19:19:30|13445.2|13444.2|13443.5|13442.5|13446.1|13445.1|13443.3|13442.3|55
1647026380000|2022-03-11 19:19:40|13442.7|13441.7|13439.7|13438.7|13443.3|13442.3|13439.7|13438.7|90
1647026390000|2022-03-11 19:19:50|13439.6|13438.6|13435.7|13434.7|13439.6|13438.6|13434|13433|185
1647026400000|2022-03-11 19:20:00|13435.6|13434.6|13440.5|13439.5|13441.1|13440.1|13433.2|13432.2|155
1647026410000|2022-03-11 19:20:10|13441|13440|13438|13437|13441|13440|13438|13437|87
1647026420000|2022-03-11 19:20:20|13436.1|13435.1|13435.6|13434.6|13436.7|13435.7|13433.5|13432.5|127
1647026430000|2022-03-11 19:20:30|13435.5|13434.5|13438.1|13437.1|13438.5|13437.5|13435.1|13434.1|53
1647026440000|2022-03-11 19:20:40|13438|13437|13438.3|13437.3|13441.1|13440.1|13437.6|13436.6|109
1647026450000|2022-03-11 19:20:50|13438.5|13437.5|13437.8|13436.8|13438.7|13437.7|13436.5|13435.5|31
1647026460000|2022-03-11 19:21:00|13437.6|13436.6|13438.6|13437.6|13440.6|13439.6|13437.6|13436.6|20
1647026470000|2022-03-11 19:21:10|13438.1|13437.1|13440|13439|13441.1|13440.1|13437.8|13436.8|48
1647026480000|2022-03-11 19:21:20|13439.8|13438.8|13438.2|13437.2|13440.7|13439.7|13438.2|13437.2|22
1647026490000|2022-03-11 19:21:30|13438.3|13437.3|13435.2|13434.2|13438.8|13437.8|13434.8|13433.8|73
1647026500000|2022-03-11 19:21:40|13435.3|13434.3|13438|13437|13438.2|13437.2|13435.3|13434.3|35
1647026510000|2022-03-11 19:21:50|13437.8|13436.8|13436.8|13435.8|13438.5|13437.5|13435.1|13434.1|44
1647026520000|2022-03-11 19:22:00|13437|13436|13438.7|13437.7|13440.3|13439.3|13436.8|13435.8|36
1647026530000|2022-03-11 19:22:10|13438.8|13437.8|13444|13443|13444.8|13443.8|13438.5|13437.5|59
1647026540000|2022-03-11 19:22:20|13444.2|13443.2|13444.6|13443.6|13445.1|13444.1|13441.5|13440.5|75
1647026550000|2022-03-11 19:22:30|13444.5|13443.5|13441.8|13440.8|13444.7|13443.7|13441.7|13440.7|8
1647026560000|2022-03-11 19:22:40|13441.7|13440.7|13444|13443|13444.7|13443.7|13441.2|13440.2|32
1647026570000|2022-03-11 19:22:50|13443.8|13442.8|13445.5|13444.5|13445.7|13444.7|13442.5|13441.5|32
1647026580000|2022-03-11 19:23:00|13445.3|13444.3|13442.2|13441.2|13446.5|13445.5|13441.8|13440.8|52
1647026590000|2022-03-11 19:23:10|13442.3|13441.3|13446.2|13445.2|13446.5|13445.5|13441.8|13440.8|42
1647026600000|2022-03-11 19:23:20|13446.3|13445.3|13443.7|13442.7|13449.1|13448.1|13442|13441|61
1647026610000|2022-03-11 19:23:30|13444.1|13443.1|13443.5|13442.5|13445.2|13444.2|13442.6|13441.6|33
1647026620000|2022-03-11 19:23:40|13443.3|13442.3|13446.1|13445.1|13446.8|13445.8|13443.1|13442.1|27
1647026630000|2022-03-11 19:23:50|13445.8|13444.8|13446.7|13445.7|13446.8|13445.8|13443.6|13442.6|20
1647026640000|2022-03-11 19:24:00|13447|13446|13451.1|13450.1|13451.3|13450.3|13445.5|13444.5|76
1647026650000|2022-03-11 19:24:10|13451.3|13450.3|13445.7|13444.7|13451.6|13450.6|13444.7|13443.7|47
1647026660000|2022-03-11 19:24:20|13445.6|13444.6|13448|13447|13448.5|13447.5|13445.3|13444.3|47
1647026670000|2022-03-11 19:24:30|13448.1|13447.1|13448.3|13447.3|13449.7|13448.7|13447.7|13446.7|12
1647026680000|2022-03-11 19:24:40|13448.5|13447.5|13448.5|13447.5|13449|13448|13447.1|13446.1|32
1647026690000|2022-03-11 19:24:50|13448.6|13447.6|13448.7|13447.7|13451.6|13450.6|13448.3|13447.3|30
1647026700000|2022-03-11 19:25:00|13449.2|13448.2|13448.1|13447.1|13452.6|13451.6|13448|13447|36
1647026710000|2022-03-11 19:25:10|13448|13447|13450.2|13449.2|13450.2|13449.2|13446.3|13445.3|32
1647026720000|2022-03-11 19:25:20|13450.1|13449.1|13450.2|13449.2|13452|13451|13449.3|13448.3|118
1647026730000|2022-03-11 19:25:30|13450.1|13449.1|13451.3|13450.3|13452.2|13451.2|13449.7|13448.7|82
1647026740000|2022-03-11 19:25:40|13451.2|13450.2|13456.2|13455.2|13457.7|13456.7|13451.2|13450.2|152
1647026750000|2022-03-11 19:25:50|13455.5|13454.5|13457.2|13456.2|13458.7|13457.7|13455.5|13454.5|59
1647026760000|2022-03-11 19:26:00|13457.3|13456.3|13453|13452|13458.2|13457.2|13452.6|13451.6|99
1647026770000|2022-03-11 19:26:10|13452.8|13451.8|13452.1|13451.1|13453.3|13452.3|13451|13450|34
1647026780000|2022-03-11 19:26:20|13452|13451|13449.3|13448.3|13452|13451|13448.5|13447.5|45
1647026790000|2022-03-11 19:26:30|13449.2|13448.2|13448.7|13447.7|13452.2|13451.2|13448.6|13447.6|30
1647026800000|2022-03-11 19:26:40|13449.1|13448.1|13447|13446|13449.1|13448.1|13446.3|13445.3|54
1647026810000|2022-03-11 19:26:50|13446.8|13445.8|13450.5|13449.5|13450.7|13449.7|13446.7|13445.7|20
1647026820000|2022-03-11 19:27:00|13450.6|13449.6|13454.3|13453.3|13456|13455|13450|13449|57
1647026830000|2022-03-11 19:27:10|13454.5|13453.5|13455|13454|13455.3|13454.3|13452.7|13451.7|71
1647026840000|2022-03-11 19:27:20|13455.1|13454.1|13455.6|13454.6|13456|13455|13454|13453|27
1647026850000|2022-03-11 19:27:30|13454.5|13453.5|13453.8|13452.8|13457.8|13456.8|13453.8|13452.8|72
1647026860000|2022-03-11 19:27:40|13454|13453|13457.5|13456.5|13457.8|13456.8|13454|13453|26
1647026870000|2022-03-11 19:27:50|13457.7|13456.7|13454.3|13453.3|13458.8|13457.8|13454.1|13453.1|51
1647026880000|2022-03-11 19:28:00|13455.2|13454.2|13458.5|13457.5|13458.6|13457.6|13454.2|13453.2|56
1647026890000|2022-03-11 19:28:10|13458.3|13457.3|13458.8|13457.8|13460|13459|13458.2|13457.2|52
1647026900000|2022-03-11 19:28:20|13459.1|13458.1|13460.1|13459.1|13463.8|13462.8|13458.8|13457.8|87
1647026910000|2022-03-11 19:28:30|13459.8|13458.8|13463.2|13462.2|13463.2|13462.2|13457.7|13456.7|28
1647026920000|2022-03-11 19:28:40|13464.1|13463.1|13472|13471|13475|13474|13464.1|13463.1|260
1647026930000|2022-03-11 19:28:50|13471.3|13470.3|13472.6|13471.6|13474.2|13473.2|13471.3|13470.3|52
1647026940000|2022-03-11 19:29:00|13471.6|13470.6|13484.3|13483.3|13485.2|13484.2|13471.6|13470.6|611
1647026950000|2022-03-11 19:29:10|13484|13483|13486.3|13485.3|13487.2|13486.2|13480.6|13479.6|176
1647026960000|2022-03-11 19:29:20|13486.5|13485.5|13490.5|13489.5|13491.8|13490.8|13483.8|13482.8|281
1647026970000|2022-03-11 19:29:30|13490.2|13489.2|13484.1|13483.1|13490.2|13489.2|13482.1|13481.1|117
1647026980000|2022-03-11 19:29:40|13483.8|13482.8|13488.3|13487.3|13492.2|13491.2|13482.1|13481.1|97
1647026990000|2022-03-11 19:29:50|13488.2|13487.2|13488.3|13487.3|13492.7|13491.7|13486.7|13485.7|142
1647027000000|2022-03-11 19:30:00|13488.5|13487.5|13485.7|13484.7|13490|13489|13484.7|13483.7|98
1647027010000|2022-03-11 19:30:10|13485.8|13484.8|13488.2|13487.2|13489.5|13488.5|13485.8|13484.8|55
1647027020000|2022-03-11 19:30:20|13487.8|13486.8|13483.6|13482.6|13488.8|13487.8|13483.2|13482.2|111
1647027030000|2022-03-11 19:30:30|13484|13483|13482.3|13481.3|13484.8|13483.8|13482.3|13481.3|388
1647027040000|2022-03-11 19:30:40|13482.5|13481.5|13480.5|13479.5|13483|13482|13480.2|13479.2|72
1647027050000|2022-03-11 19:30:50|13480.6|13479.6|13480.8|13479.8|13482|13481|13480.5|13479.5|25
1647027060000|2022-03-11 19:31:00|13480.7|13479.7|13480.7|13479.7|13484.7|13483.7|13480.3|13479.3|89
1647027070000|2022-03-11 19:31:10|13480.6|13479.6|13487.6|13486.6|13489|13488|13480.6|13479.6|175
1647027080000|2022-03-11 19:31:20|13487.5|13486.5|13486.8|13485.8|13487.5|13486.5|13484.2|13483.2|114
1647027090000|2022-03-11 19:31:30|13486|13485|13485.5|13484.5|13486|13485|13482.6|13481.6|66
1647027100000|2022-03-11 19:31:40|13486.3|13485.3|13486.1|13485.1|13486.3|13485.3|13483.5|13482.5|27
1647027110000|2022-03-11 19:31:50|13486|13485|13486.5|13485.5|13486.6|13485.6|13484.5|13483.5|26
1647027120000|2022-03-11 19:32:00|13485.8|13484.8|13482.5|13481.5|13485.8|13484.8|13482.2|13481.2|54
1647027130000|2022-03-11 19:32:10|13482.7|13481.7|13485|13484|13485.6|13484.6|13481.5|13480.5|28
1647027140000|2022-03-11 19:32:20|13485.8|13484.8|13485.6|13484.6|13488.5|13487.5|13484.6|13483.6|91
1647027150000|2022-03-11 19:32:30|13485.5|13484.5|13487.3|13486.3|13487.5|13486.5|13484.6|13483.6|38
1647027160000|2022-03-11 19:32:40|13487.2|13486.2|13485|13484|13489.3|13488.3|13484.5|13483.5|100
1647027170000|2022-03-11 19:32:50|13485.1|13484.1|13480.8|13479.8|13485.1|13484.1|13480|13479|51
1647027180000|2022-03-11 19:33:00|13480.7|13479.7|13478.1|13477.1|13480.7|13479.7|13476|13475|119
1647027190000|2022-03-11 19:33:10|13478|13477|13474.3|13473.3|13479|13478|13472.6|13471.6|126
1647027200000|2022-03-11 19:33:20|13474.5|13473.5|13474.6|13473.6|13476|13475|13473.2|13472.2|59
1647027210000|2022-03-11 19:33:30|13474.7|13473.7|13475|13474|13477|13476|13474.2|13473.2|57
1647027220000|2022-03-11 19:33:40|13474.8|13473.8|13473.7|13472.7|13475.3|13474.3|13471.1|13470.1|60
1647027230000|2022-03-11 19:33:50|13473.2|13472.2|13473|13472|13473.7|13472.7|13470.7|13469.7|75
1647027240000|2022-03-11 19:34:00|13473.1|13472.1|13471.2|13470.2|13473.5|13472.5|13470.2|13469.2|56
1647027250000|2022-03-11 19:34:10|13471.7|13470.7|13466.2|13465.2|13472.2|13471.2|13466.2|13465.2|94
1647027260000|2022-03-11 19:34:20|13466.3|13465.3|13472|13471|13472.7|13471.7|13466.2|13465.2|101
1647027270000|2022-03-11 19:34:30|13472.1|13471.1|13468.5|13467.5|13472.1|13471.1|13468.5|13467.5|31
1647027280000|2022-03-11 19:34:40|13468.8|13467.8|13469.8|13468.8|13470.1|13469.1|13466|13465|61
1647027290000|2022-03-11 19:34:50|13469.5|13468.5|13467.6|13466.6|13470.7|13469.7|13465.6|13464.6|69
1647027300000|2022-03-11 19:35:00|13466.8|13465.8|13458.8|13457.8|13467.2|13466.2|13457.1|13456.1|113
1647027310000|2022-03-11 19:35:10|13458.5|13457.5|13461.7|13460.7|13461.8|13460.8|13458|13457|55
1647027320000|2022-03-11 19:35:20|13461.8|13460.8|13463.5|13462.5|13463.5|13462.5|13460.2|13459.2|37
1647027330000|2022-03-11 19:35:30|13463.2|13462.2|13464.7|13463.7|13466.3|13465.3|13463.2|13462.2|87
1647027340000|2022-03-11 19:35:40|13465|13464|13465.1|13464.1|13466.5|13465.5|13464.8|13463.8|42
1647027350000|2022-03-11 19:35:50|13465.2|13464.2|13462|13461|13466.3|13465.3|13462|13461|29
1647027360000|2022-03-11 19:36:00|13461.7|13460.7|13463.3|13462.3|13464.1|13463.1|13458.5|13457.5|102
1647027370000|2022-03-11 19:36:10|13462.8|13461.8|13462.1|13461.1|13463.3|13462.3|13461.3|13460.3|58
1647027380000|2022-03-11 19:36:20|13462|13461|13464.1|13463.1|13464.1|13463.1|13461.7|13460.7|36
1647027390000|2022-03-11 19:36:30|13464.2|13463.2|13470.6|13469.6|13472.5|13471.5|13464.2|13463.2|81
1647027400000|2022-03-11 19:36:40|13470.7|13469.7|13468|13467|13472.3|13471.3|13467.7|13466.7|97
1647027410000|2022-03-11 19:36:50|13468.5|13467.5|13470.3|13469.3|13471.2|13470.2|13467.8|13466.8|45
1647027420000|2022-03-11 19:37:00|13470.7|13469.7|13468.2|13467.2|13472|13471|13468.1|13467.1|89
1647027430000|2022-03-11 19:37:10|13468.3|13467.3|13469.5|13468.5|13469.6|13468.6|13466.1|13465.1|61
1647027440000|2022-03-11 19:37:20|13469.6|13468.6|13474.7|13473.7|13476.3|13475.3|13469.6|13468.6|79
1647027450000|2022-03-11 19:37:30|13474.8|13473.8|13477.8|13476.8|13477.8|13476.8|13474.2|13473.2|73
1647027460000|2022-03-11 19:37:40|13477.7|13476.7|13475.2|13474.2|13477.8|13476.8|13472.6|13471.6|112
1647027470000|2022-03-11 19:37:50|13474.7|13473.7|13474.7|13473.7|13474.8|13473.8|13473.6|13472.6|15
1647027480000|2022-03-11 19:38:00|13474.5|13473.5|13473.2|13472.2|13477.3|13476.3|13472.7|13471.7|68
1647027490000|2022-03-11 19:38:10|13472.6|13471.6|13469.2|13468.2|13472.6|13471.6|13465.5|13464.5|88
1647027500000|2022-03-11 19:38:20|13469.3|13468.3|13467.7|13466.7|13469.3|13468.3|13466.6|13465.6|61
1647027510000|2022-03-11 19:38:30|13467.8|13466.8|13469.5|13468.5|13469.5|13468.5|13467.5|13466.5|19
1647027520000|2022-03-11 19:38:40|13469.3|13468.3|13467.5|13466.5|13471.3|13470.3|13466.8|13465.8|65
1647027530000|2022-03-11 19:38:50|13467.3|13466.3|13468.8|13467.8|13469.1|13468.1|13466|13465|19
1647027540000|2022-03-11 19:39:00|13468.3|13467.3|13471.6|13470.6|13473.6|13472.6|13468.3|13467.3|28
1647027550000|2022-03-11 19:39:10|13471.7|13470.7|13471.8|13470.8|13474.2|13473.2|13471.6|13470.6|43
1647027560000|2022-03-11 19:39:20|13471.7|13470.7|13468.8|13467.8|13474|13473|13468.1|13467.1|31
1647027570000|2022-03-11 19:39:30|13468.7|13467.7|13471.6|13470.6|13471.6|13470.6|13467.6|13466.6|47
1647027580000|2022-03-11 19:39:40|13470.8|13469.8|13471.2|13470.2|13472.7|13471.7|13470|13469|28
1647027590000|2022-03-11 19:39:50|13471.1|13470.1|13470|13469|13471.2|13470.2|13469.1|13468.1|12
1647027600000|2022-03-11 19:40:00|13469.8|13468.8|13467.1|13466.1|13471|13470|13467|13466|40
1647027610000|2022-03-11 19:40:10|13467|13466|13463.6|13462.6|13467.8|13466.8|13463.3|13462.3|63
1647027620000|2022-03-11 19:40:20|13463.5|13462.5|13460.2|13459.2|13464.1|13463.1|13458.2|13457.2|112
1647027630000|2022-03-11 19:40:30|13460.7|13459.7|13456.1|13455.1|13461|13460|13454.5|13453.5|122
1647027640000|2022-03-11 19:40:40|13456|13455|13456.7|13455.7|13457|13456|13453.8|13452.8|101
1647027650000|2022-03-11 19:40:50|13457.6|13456.6|13454.3|13453.3|13458.7|13457.7|13453.2|13452.2|100
1647027660000|2022-03-11 19:41:00|13454.5|13453.5|13454.6|13453.6|13457.3|13456.3|13453.5|13452.5|94
1647027670000|2022-03-11 19:41:10|13454.2|13453.2|13452.6|13451.6|13455|13454|13451.3|13450.3|88
1647027680000|2022-03-11 19:41:20|13452.5|13451.5|13451.8|13450.8|13453|13452|13448.3|13447.3|101
1647027690000|2022-03-11 19:41:30|13452|13451|13453.6|13452.6|13454.2|13453.2|13450.8|13449.8|73
1647027700000|2022-03-11 19:41:40|13453.7|13452.7|13453.6|13452.6|13454|13453|13452.2|13451.2|49
1647027710000|2022-03-11 19:41:50|13453.7|13452.7|13455.1|13454.1|13455.7|13454.7|13453.6|13452.6|96
1647027720000|2022-03-11 19:42:00|13455.2|13454.2|13456.5|13455.5|13460.8|13459.8|13455.1|13454.1|82
1647027730000|2022-03-11 19:42:10|13456.6|13455.6|13456.8|13455.8|13458|13457|13455.6|13454.6|31
1647027740000|2022-03-11 19:42:20|13457.5|13456.5|13457.5|13456.5|13458.1|13457.1|13456|13455|44
1647027750000|2022-03-11 19:42:30|13457.6|13456.6|13457.5|13456.5|13457.7|13456.7|13456|13455|37
1647027760000|2022-03-11 19:42:40|13456.6|13455.6|13455.2|13454.2|13456.8|13455.8|13455|13454|62
1647027770000|2022-03-11 19:42:50|13455.5|13454.5|13451.6|13450.6|13455.5|13454.5|13451|13450|109
1647027780000|2022-03-11 19:43:00|13451.8|13450.8|13455.6|13454.6|13456.2|13455.2|13451.6|13450.6|297
1647027790000|2022-03-11 19:43:10|13455.7|13454.7|13454.5|13453.5|13456.2|13455.2|13453.8|13452.8|66
1647027800000|2022-03-11 19:43:20|13454.3|13453.3|13457.8|13456.8|13457.8|13456.8|13454.3|13453.3|29
1647027810000|2022-03-11 19:43:30|13457.6|13456.6|13457|13456|13457.8|13456.8|13456|13455|37
1647027820000|2022-03-11 19:43:40|13456.7|13455.7|13456.7|13455.7|13459.2|13458.2|13456.6|13455.6|21
1647027830000|2022-03-11 19:43:50|13456.8|13455.8|13458.3|13457.3|13459.2|13458.2|13456.1|13455.1|24
1647027840000|2022-03-11 19:44:00|13458.6|13457.6|13453.2|13452.2|13458.6|13457.6|13449.6|13448.6|128
1647027850000|2022-03-11 19:44:10|13453|13452|13454.7|13453.7|13455|13454|13453|13452|19
1647027860000|2022-03-11 19:44:20|13456.1|13455.1|13453.5|13452.5|13456.5|13455.5|13452.6|13451.6|93
1647027870000|2022-03-11 19:44:30|13453.3|13452.3|13446.3|13445.3|13453.3|13452.3|13445.5|13444.5|138
1647027880000|2022-03-11 19:44:40|13446.5|13445.5|13445.3|13444.3|13446.6|13445.6|13444|13443|70
1647027890000|2022-03-11 19:44:50|13445.6|13444.6|13445.3|13444.3|13445.6|13444.6|13443.5|13442.5|99
1647027900000|2022-03-11 19:45:00|13445.5|13444.5|13436.1|13435.1|13445.6|13444.6|13434.6|13433.6|237
1647027910000|2022-03-11 19:45:10|13436.7|13435.7|13433.3|13432.3|13437.1|13436.1|13431.6|13430.6|217
1647027920000|2022-03-11 19:45:20|13433.2|13432.2|13432.3|13431.3|13435|13434|13429.6|13428.6|112
1647027930000|2022-03-11 19:45:30|13432.2|13431.2|13433.3|13432.3|13434|13433|13431.3|13430.3|121
1647027940000|2022-03-11 19:45:40|13437.1|13436.1|13442|13441|13443.3|13442.3|13436.7|13435.7|253
1647027950000|2022-03-11 19:45:50|13442.1|13441.1|13440.6|13439.6|13443|13442|13439.1|13438.1|75
1647027960000|2022-03-11 19:46:00|13441.3|13440.3|13443.5|13442.5|13445.2|13444.2|13441.3|13440.3|89
1647027970000|2022-03-11 19:46:10|13444.5|13443.5|13440.2|13439.2|13444.5|13443.5|13439|13438|79
1647027980000|2022-03-11 19:46:20|13440|13439|13442.1|13441.1|13443.1|13442.1|13438.8|13437.8|82
1647027990000|2022-03-11 19:46:30|13442.5|13441.5|13443|13442|13443.5|13442.5|13441.1|13440.1|45
1647028000000|2022-03-11 19:46:40|13442.8|13441.8|13440.8|13439.8|13443.6|13442.6|13440.8|13439.8|181
1647028010000|2022-03-11 19:46:50|13441|13440|13443.5|13442.5|13444.1|13443.1|13440.5|13439.5|75
1647028020000|2022-03-11 19:47:00|13443.3|13442.3|13444.5|13443.5|13445.1|13444.1|13443.3|13442.3|26
1647028030000|2022-03-11 19:47:10|13444.8|13443.8|13444.8|13443.8|13445.3|13444.3|13443.5|13442.5|43
1647028040000|2022-03-11 19:47:20|13444.5|13443.5|13443.5|13442.5|13444.7|13443.7|13442|13441|43
1647028050000|2022-03-11 19:47:30|13443.6|13442.6|13445.2|13444.2|13447|13446|13443.6|13442.6|54
1647028060000|2022-03-11 19:47:40|13445.3|13444.3|13448.1|13447.1|13448.3|13447.3|13445.2|13444.2|117
1647028070000|2022-03-11 19:47:50|13448.2|13447.2|13448|13447|13450.8|13449.8|13447.6|13446.6|63
1647028080000|2022-03-11 19:48:00|13447.8|13446.8|13447.3|13446.3|13450|13449|13444.8|13443.8|74
1647028090000|2022-03-11 19:48:10|13447.5|13446.5|13448.6|13447.6|13450.5|13449.5|13447.5|13446.5|35
1647028100000|2022-03-11 19:48:20|13448.5|13447.5|13446.2|13445.2|13449.1|13448.1|13446|13445|40
1647028110000|2022-03-11 19:48:30|13446.1|13445.1|13445.7|13444.7|13446.7|13445.7|13443.7|13442.7|40
1647028120000|2022-03-11 19:48:40|13445.6|13444.6|13447.6|13446.6|13450|13449|13444.2|13443.2|349
1647028130000|2022-03-11 19:48:50|13447.7|13446.7|13448.2|13447.2|13448.3|13447.3|13446.7|13445.7|69
1647028140000|2022-03-11 19:49:00|13448.3|13447.3|13448.1|13447.1|13450.1|13449.1|13447.5|13446.5|57
1647028150000|2022-03-11 19:49:10|13448|13447|13446.7|13445.7|13448.2|13447.2|13445.5|13444.5|37
1647028160000|2022-03-11 19:49:20|13446.8|13445.8|13447.8|13446.8|13449.2|13448.2|13446.8|13445.8|69
1647028170000|2022-03-11 19:49:30|13448|13447|13449.6|13448.6|13451.7|13450.7|13447.6|13446.6|58
1647028180000|2022-03-11 19:49:40|13450|13449|13447.8|13446.8|13451|13450|13446.8|13445.8|36
1647028190000|2022-03-11 19:49:50|13447.7|13446.7|13450|13449|13450.5|13449.5|13447.6|13446.6|19
1647028200000|2022-03-11 19:50:00|13450.1|13449.1|13436.8|13435.8|13450.1|13449.1|13436.6|13435.6|190
1647028210000|2022-03-11 19:50:10|13436.7|13435.7|13436|13435|13441|13440|13435|13434|117
1647028220000|2022-03-11 19:50:20|13436.1|13435.1|13438.7|13437.7|13439|13438|13434|13433|122
1647028230000|2022-03-11 19:50:30|13438.8|13437.8|13436.1|13435.1|13439|13438|13435.2|13434.2|397
1647028240000|2022-03-11 19:50:40|13436.3|13435.3|13439.8|13438.8|13441.3|13440.3|13435|13434|102
1647028250000|2022-03-11 19:50:50|13440|13439|13440.1|13439.1|13442|13441|13438.7|13437.7|70
1647028260000|2022-03-11 19:51:00|13439.8|13438.8|13438.7|13437.7|13441.5|13440.5|13438|13437|32
1647028270000|2022-03-11 19:51:10|13439.2|13438.2|13435.2|13434.2|13439.5|13438.5|13432.8|13431.8|114
1647028280000|2022-03-11 19:51:20|13435|13434|13438.5|13437.5|13438.7|13437.7|13434.2|13433.2|108
1647028290000|2022-03-11 19:51:30|13438.3|13437.3|13434.6|13433.6|13438.3|13437.3|13434|13433|37
1647028300000|2022-03-11 19:51:40|13434.7|13433.7|13435.1|13434.1|13437.1|13436.1|13434.3|13433.3|22
1647028310000|2022-03-11 19:51:50|13435.2|13434.2|13435.6|13434.6|13437.6|13436.6|13435.1|13434.1|39
1647028320000|2022-03-11 19:52:00|13435.7|13434.7|13433.8|13432.8|13435.7|13434.7|13433.1|13432.1|87
1647028330000|2022-03-11 19:52:10|13433.7|13432.7|13431.3|13430.3|13434.2|13433.2|13431.1|13430.1|89
1647028340000|2022-03-11 19:52:20|13431.5|13430.5|13432.8|13431.8|13434.7|13433.7|13431.3|13430.3|73
1647028350000|2022-03-11 19:52:30|13430.1|13429.1|13426.7|13425.7|13430.1|13429.1|13424.7|13423.7|276
1647028360000|2022-03-11 19:52:40|13426.6|13425.6|13431.5|13430.5|13433.3|13432.3|13426.5|13425.5|78
1647028370000|2022-03-11 19:52:50|13431.6|13430.6|13427.8|13426.8|13431.6|13430.6|13426|13425|41
1647028380000|2022-03-11 19:53:00|13428|13427|13426.3|13425.3|13429.7|13428.7|13425.3|13424.3|79
1647028390000|2022-03-11 19:53:10|13426.6|13425.6|13426.3|13425.3|13428.1|13427.1|13425.3|13424.3|143
1647028400000|2022-03-11 19:53:20|13426.5|13425.5|13419.6|13418.6|13427.3|13426.3|13419.6|13418.6|192
1647028410000|2022-03-11 19:53:30|13419.7|13418.7|13422|13421|13425.7|13424.7|13419.6|13418.6|127
1647028420000|2022-03-11 19:53:40|13421.8|13420.8|13420.3|13419.3|13422|13421|13418.8|13417.8|140
1647028430000|2022-03-11 19:53:50|13419.7|13418.7|13414.2|13413.2|13420.7|13419.7|13413.6|13412.6|278
1647028440000|2022-03-11 19:54:00|13414.1|13413.1|13413.8|13412.8|13415|13414|13410.2|13409.2|352
1647028450000|2022-03-11 19:54:10|13413|13412|13412.3|13411.3|13414.3|13413.3|13410.3|13409.3|101
1647028460000|2022-03-11 19:54:20|13412.6|13411.6|13417.6|13416.6|13418.6|13417.6|13412.2|13411.2|152
1647028470000|2022-03-11 19:54:30|13417.5|13416.5|13420.1|13419.1|13422|13421|13417.3|13416.3|200
1647028480000|2022-03-11 19:54:40|13419.8|13418.8|13421.2|13420.2|13422.7|13421.7|13418.6|13417.6|93
1647028490000|2022-03-11 19:54:50|13421.3|13420.3|13422.2|13421.2|13423.7|13422.7|13420|13419|67
1647028500000|2022-03-11 19:55:00|13422.3|13421.3|13424.6|13423.6|13425.2|13424.2|13422.2|13421.2|112
1647028510000|2022-03-11 19:55:10|13424.7|13423.7|13427.7|13426.7|13427.8|13426.8|13424.3|13423.3|114
1647028520000|2022-03-11 19:55:20|13427.6|13426.6|13428|13427|13430.5|13429.5|13426.7|13425.7|111
1647028530000|2022-03-11 19:55:30|13428.1|13427.1|13431.2|13430.2|13431.5|13430.5|13427.8|13426.8|110
1647028540000|2022-03-11 19:55:40|13431|13430|13431.1|13430.1|13432|13431|13429.1|13428.1|60
1647028550000|2022-03-11 19:55:50|13429.3|13428.3|13427.8|13426.8|13430.3|13429.3|13427.2|13426.2|94
1647028560000|2022-03-11 19:56:00|13428.1|13427.1|13426|13425|13428.1|13427.1|13423.2|13422.2|193
1647028570000|2022-03-11 19:56:10|13425.8|13424.8|13424.6|13423.6|13426.8|13425.8|13424.6|13423.6|71
1647028580000|2022-03-11 19:56:20|13423.8|13422.8|13427.8|13426.8|13427.8|13426.8|13422.3|13421.3|262
1647028590000|2022-03-11 19:56:30|13428|13427|13426.1|13425.1|13428.1|13427.1|13424.5|13423.5|99
1647028600000|2022-03-11 19:56:40|13425.6|13424.6|13425.8|13424.8|13426.6|13425.6|13422.8|13421.8|60
1647028610000|2022-03-11 19:56:50|13426|13425|13425.6|13424.6|13427|13426|13425.2|13424.2|24
1647028620000|2022-03-11 19:57:00|13425.7|13424.7|13428.2|13427.2|13429.6|13428.6|13423.7|13422.7|57
1647028630000|2022-03-11 19:57:10|13427.6|13426.6|13428|13427|13428|13427|13422.3|13421.3|106
1647028640000|2022-03-11 19:57:20|13428.1|13427.1|13425.7|13424.7|13428.3|13427.3|13424.6|13423.6|33
1647028650000|2022-03-11 19:57:30|13426.3|13425.3|13426.5|13425.5|13426.5|13425.5|13424.3|13423.3|53
1647028660000|2022-03-11 19:57:40|13426.6|13425.6|13425.3|13424.3|13426.7|13425.7|13424.7|13423.7|27
1647028670000|2022-03-11 19:57:50|13426.1|13425.1|13428.7|13427.7|13429.2|13428.2|13425.3|13424.3|44
1647028680000|2022-03-11 19:58:00|13429|13428|13428.8|13427.8|13434.3|13433.3|13428.7|13427.7|158
1647028690000|2022-03-11 19:58:10|13429|13428|13434.1|13433.1|13434.3|13433.3|13427.8|13426.8|40
1647028700000|2022-03-11 19:58:20|13431.8|13430.8|13433.7|13432.7|13434.6|13433.6|13431.8|13430.8|210
1647028710000|2022-03-11 19:58:30|13433.2|13432.2|13429|13428|13433.5|13432.5|13428.8|13427.8|43
1647028720000|2022-03-11 19:58:40|13428.8|13427.8|13426.5|13425.5|13429|13428|13425|13424|74
1647028730000|2022-03-11 19:58:50|13426.2|13425.2|13428|13427|13428.1|13427.1|13425.7|13424.7|30
1647028740000|2022-03-11 19:59:00|13427.8|13426.8|13422.5|13421.5|13429.1|13428.1|13421.7|13420.7|97
1647028750000|2022-03-11 19:59:10|13421.8|13420.8|13419.3|13418.3|13423.8|13422.8|13417.2|13416.2|234
1647028760000|2022-03-11 19:59:20|13419.2|13418.2|13423|13422|13424.5|13423.5|13418.3|13417.3|47
1647028770000|2022-03-11 19:59:30|13422.8|13421.8|13424.7|13423.7|13425.3|13424.3|13421.5|13420.5|46
1647028780000|2022-03-11 19:59:40|13425.5|13424.5|13422.3|13421.3|13425.5|13424.5|13420.6|13419.6|51
1647028790000|2022-03-11 19:59:50|13422.5|13421.5|13426.8|13425.8|13427|13426|13421.5|13420.5|60
1647028800000|2022-03-11 20:00:00|13426.7|13425.7|13423.7|13422.7|13426.8|13425.8|13422|13421|66
1647028810000|2022-03-11 20:00:10|13423.6|13422.6|13421|13420|13423.7|13422.7|13418.2|13417.2|88
1647028820000|2022-03-11 20:00:20|13420.7|13419.7|13417.5|13416.5|13420.8|13419.8|13417.5|13416.5|47
1647028830000|2022-03-11 20:00:30|13418.5|13417.5|13416.5|13415.5|13418.8|13417.8|13413.8|13412.8|95
1647028840000|2022-03-11 20:00:40|13416.7|13415.7|13419.1|13418.1|13419.6|13418.6|13416|13415|56
1647028850000|2022-03-11 20:00:50|13419|13418|13421.3|13420.3|13422.1|13421.1|13418.1|13417.1|43
1647028860000|2022-03-11 20:01:00|13421.7|13420.7|13424.7|13423.7|13425.5|13424.5|13419.8|13418.8|54
1647028870000|2022-03-11 20:01:10|13424.8|13423.8|13431.2|13430.2|13432.1|13431.1|13424.7|13423.7|133
1647028880000|2022-03-11 20:01:20|13431.1|13430.1|13428.3|13427.3|13431.3|13430.3|13426.8|13425.8|60
1647028890000|2022-03-11 20:01:30|13428.2|13427.2|13429|13428|13430.2|13429.2|13427.7|13426.7|46
1647028900000|2022-03-11 20:01:40|13428.8|13427.8|13432.7|13431.7|13433.5|13432.5|13428.3|13427.3|36
1647028910000|2022-03-11 20:01:50|13432.6|13431.6|13436.6|13435.6|13437.3|13436.3|13431.7|13430.7|63
1647028920000|2022-03-11 20:02:00|13436.5|13435.5|13431.6|13430.6|13436.6|13435.6|13428.7|13427.7|74
1647028930000|2022-03-11 20:02:10|13431.3|13430.3|13432|13431|13434|13433|13430.6|13429.6|49
1647028940000|2022-03-11 20:02:20|13432.1|13431.1|13431.1|13430.1|13432.7|13431.7|13430.5|13429.5|71
1647028950000|2022-03-11 20:02:30|13431.2|13430.2|13431.3|13430.3|13432.3|13431.3|13429.7|13428.7|16
1647028960000|2022-03-11 20:02:40|13431.5|13430.5|13430.5|13429.5|13434.1|13433.1|13429.7|13428.7|151
1647028970000|2022-03-11 20:02:50|13430.3|13429.3|13426.3|13425.3|13431.2|13430.2|13426.3|13425.3|186
1647028980000|2022-03-11 20:03:00|13426.2|13425.2|13427.7|13426.7|13431.3|13430.3|13426.1|13425.1|78
1647028990000|2022-03-11 20:03:10|13427.8|13426.8|13426.5|13425.5|13429.3|13428.3|13424.6|13423.6|80
1647029000000|2022-03-11 20:03:20|13426.6|13425.6|13424.6|13423.6|13427|13426|13424.2|13423.2|28
1647029010000|2022-03-11 20:03:30|13424.5|13423.5|13425.2|13424.2|13428.8|13427.8|13423.1|13422.1|91
1647029020000|2022-03-11 20:03:40|13425.1|13424.1|13424|13423|13425.2|13424.2|13422.8|13421.8|45
1647029030000|2022-03-11 20:03:50|13423.6|13422.6|13426.1|13425.1|13426.2|13425.2|13423.3|13422.3|16
1647029040000|2022-03-11 20:04:00|13426|13425|13430.1|13429.1|13430.7|13429.7|13425.1|13424.1|65
1647029050000|2022-03-11 20:04:10|13431.1|13430.1|13430.2|13429.2|13431.5|13430.5|13428.8|13427.8|86
1647029060000|2022-03-11 20:04:20|13430.1|13429.1|13424.7|13423.7|13430.2|13429.2|13423.2|13422.2|72
1647029070000|2022-03-11 20:04:30|13424.8|13423.8|13425.2|13424.2|13425.2|13424.2|13422.7|13421.7|23
1647029080000|2022-03-11 20:04:40|13425.1|13424.1|13424.3|13423.3|13425.3|13424.3|13423.8|13422.8|32
1647029090000|2022-03-11 20:04:50|13422.5|13421.5|13426|13425|13426.1|13425.1|13422|13421|44
1647029100000|2022-03-11 20:05:00|13425.6|13424.6|13423.5|13422.5|13426.3|13425.3|13423.3|13422.3|37
1647029110000|2022-03-11 20:05:10|13423.2|13422.2|13427.8|13426.8|13429.6|13428.6|13423.2|13422.2|65
1647029120000|2022-03-11 20:05:20|13428.2|13427.2|13430.1|13429.1|13430.6|13429.6|13427.1|13426.1|49
1647029130000|2022-03-11 20:05:30|13430|13429|13429.7|13428.7|13435|13434|13429.7|13428.7|114
1647029140000|2022-03-11 20:05:40|13429.2|13428.2|13425.6|13424.6|13429.3|13428.3|13422.7|13421.7|67
1647029150000|2022-03-11 20:05:50|13425.8|13424.8|13428.1|13427.1|13429.6|13428.6|13423.7|13422.7|49
1647029160000|2022-03-11 20:06:00|13428.3|13427.3|13426.3|13425.3|13428.8|13427.8|13424.5|13423.5|41
1647029170000|2022-03-11 20:06:10|13426.2|13425.2|13428.8|13427.8|13429.1|13428.1|13425.8|13424.8|23
1647029180000|2022-03-11 20:06:20|13429|13428|13432.2|13431.2|13432.5|13431.5|13428.1|13427.1|55
1647029190000|2022-03-11 20:06:30|13431.8|13430.8|13424.7|13423.7|13432|13431|13424.5|13423.5|37
1647029200000|2022-03-11 20:06:40|13424.5|13423.5|13420.3|13419.3|13424.7|13423.7|13420|13419|102
1647029210000|2022-03-11 20:06:50|13420.5|13419.5|13414.5|13413.5|13421.6|13420.6|13414.1|13413.1|200
1647029220000|2022-03-11 20:07:00|13414.6|13413.6|13415.2|13414.2|13415.5|13414.5|13411.3|13410.3|157
1647029230000|2022-03-11 20:07:10|13415.1|13414.1|13418.2|13417.2|13418.3|13417.3|13415|13414|99
1647029240000|2022-03-11 20:07:20|13418.3|13417.3|13417.2|13416.2|13418.8|13417.8|13416.7|13415.7|60
1647029250000|2022-03-11 20:07:30|13417.5|13416.5|13416.3|13415.3|13419|13418|13416.3|13415.3|60
1647029260000|2022-03-11 20:07:40|13416.8|13415.8|13416|13415|13417.5|13416.5|13415.8|13414.8|31
1647029270000|2022-03-11 20:07:50|13416.1|13415.1|13415|13414|13417|13416|13413.5|13412.5|54
1647029280000|2022-03-11 20:08:00|13414.3|13413.3|13409.5|13408.5|13414.8|13413.8|13409.2|13408.2|158
1647029290000|2022-03-11 20:08:10|13408.6|13407.6|13412.5|13411.5|13413.1|13412.1|13408.3|13407.3|88
1647029300000|2022-03-11 20:08:20|13412.2|13411.2|13410.2|13409.2|13412.8|13411.8|13408.8|13407.8|112
1647029310000|2022-03-11 20:08:30|13412.7|13411.7|13411.2|13410.2|13412.8|13411.8|13409.8|13408.8|115
1647029320000|2022-03-11 20:08:40|13411.1|13410.1|13405.8|13404.8|13412.2|13411.2|13405.8|13404.8|232
1647029330000|2022-03-11 20:08:50|13406|13405|13405|13404|13407.2|13406.2|13404.3|13403.3|229
1647029340000|2022-03-11 20:09:00|13404.8|13403.8|13405.2|13404.2|13407.8|13406.8|13404.1|13403.1|141
1647029350000|2022-03-11 20:09:10|13405.1|13404.1|13405.6|13404.6|13406.6|13405.6|13403.3|13402.3|78
1647029360000|2022-03-11 20:09:20|13406.1|13405.1|13412.5|13411.5|13412.8|13411.8|13405.3|13404.3|111
1647029370000|2022-03-11 20:09:30|13412.3|13411.3|13411.2|13410.2|13412.5|13411.5|13409.7|13408.7|89
1647029380000|2022-03-11 20:09:40|13411.3|13410.3|13411.5|13410.5|13411.8|13410.8|13409|13408|57
1647029390000|2022-03-11 20:09:50|13411.6|13410.6|13410.3|13409.3|13412.1|13411.1|13409.5|13408.5|77
1647029400000|2022-03-11 20:10:00|13409.8|13408.8|13408.2|13407.2|13414|13413|13408|13407|112
1647029410000|2022-03-11 20:10:10|13408.5|13407.5|13411.5|13410.5|13411.8|13410.8|13408.5|13407.5|32
1647029420000|2022-03-11 20:10:20|13412|13411|13410.7|13409.7|13412|13411|13408.6|13407.6|47
1647029430000|2022-03-11 20:10:30|13410.5|13409.5|13413.3|13412.3|13414.1|13413.1|13409.3|13408.3|81
1647029440000|2022-03-11 20:10:40|13413.2|13412.2|13413.5|13412.5|13413.5|13412.5|13410.8|13409.8|36
1647029450000|2022-03-11 20:10:50|13412.8|13411.8|13414.3|13413.3|13415.3|13414.3|13410.5|13409.5|84
1647029460000|2022-03-11 20:11:00|13414.7|13413.7|13419.2|13418.2|13419.7|13418.7|13413.2|13412.2|125
1647029470000|2022-03-11 20:11:10|13419.3|13418.3|13420.1|13419.1|13422.1|13421.1|13418.6|13417.6|96
1647029480000|2022-03-11 20:11:20|13420|13419|13416.6|13415.6|13420|13419|13414.7|13413.7|55
1647029490000|2022-03-11 20:11:30|13416.7|13415.7|13412.8|13411.8|13416.7|13415.7|13412.2|13411.2|110
1647029500000|2022-03-11 20:11:40|13413|13412|13410.5|13409.5|13413.1|13412.1|13407.8|13406.8|43
1647029510000|2022-03-11 20:11:50|13410.6|13409.6|13411.2|13410.2|13412|13411|13408.7|13407.7|54
1647029520000|2022-03-11 20:12:00|13411.1|13410.1|13411.6|13410.6|13414.3|13413.3|13411.1|13410.1|59
1647029530000|2022-03-11 20:12:10|13411.5|13410.5|13411.1|13410.1|13412|13411|13409.5|13408.5|34
1647029540000|2022-03-11 20:12:20|13410.6|13409.6|13406.5|13405.5|13413.1|13412.1|13406.1|13405.1|124
1647029550000|2022-03-11 20:12:30|13406.3|13405.3|13403.3|13402.3|13406.3|13405.3|13403.2|13402.2|202
1647029560000|2022-03-11 20:12:40|13403.7|13402.7|13399.1|13398.1|13404.3|13403.3|13395.8|13394.8|507
1647029570000|2022-03-11 20:12:50|13399.3|13398.3|13400.7|13399.7|13402.6|13401.6|13398.3|13397.3|156
1647029580000|2022-03-11 20:13:00|13401.1|13400.1|13401.3|13400.3|13403.1|13402.1|13399.6|13398.6|131
1647029590000|2022-03-11 20:13:10|13401.2|13400.2|13404.7|13403.7|13405.6|13404.6|13399.2|13398.2|89
1647029600000|2022-03-11 20:13:20|13404.3|13403.3|13402.7|13401.7|13406.8|13405.8|13402|13401|153
1647029610000|2022-03-11 20:13:30|13402.8|13401.8|13402|13401|13403.1|13402.1|13400|13399|104
1647029620000|2022-03-11 20:13:40|13402.3|13401.3|13402|13401|13404.3|13403.3|13401.7|13400.7|73
1647029630000|2022-03-11 20:13:50|13402.1|13401.1|13403.5|13402.5|13404.7|13403.7|13402.1|13401.1|60
1647029640000|2022-03-11 20:14:00|13403.3|13402.3|13403.7|13402.7|13405.3|13404.3|13402.1|13401.1|96
1647029650000|2022-03-11 20:14:10|13403.5|13402.5|13402.2|13401.2|13403.6|13402.6|13401.1|13400.1|51
1647029660000|2022-03-11 20:14:20|13402.1|13401.1|13400.7|13399.7|13402.7|13401.7|13398.6|13397.6|90
1647029670000|2022-03-11 20:14:30|13401|13400|13397.8|13396.8|13401|13400|13396.5|13395.5|103
1647029680000|2022-03-11 20:14:40|13398|13397|13397.5|13396.5|13400.2|13399.2|13397.3|13396.3|46
1647029690000|2022-03-11 20:14:50|13397.8|13396.8|13398.7|13397.7|13400.3|13399.3|13396|13395|126
1647029700000|2022-03-11 20:15:00|13398.6|13397.6|13400.3|13399.3|13401.2|13400.2|13396.2|13395.2|62
1647029710000|2022-03-11 20:15:10|13400.2|13399.2|13402.2|13401.2|13402.3|13401.3|13398.7|13397.7|71
1647029720000|2022-03-11 20:15:20|13403.8|13402.8|13405|13404|13406.2|13405.2|13402.5|13401.5|106
1647029730000|2022-03-11 20:15:30|13404.8|13403.8|13404.3|13403.3|13405.5|13404.5|13400.7|13399.7|99
1647029740000|2022-03-11 20:15:40|13404.5|13403.5|13402.5|13401.5|13404.8|13403.8|13401.6|13400.6|32
1647029750000|2022-03-11 20:15:50|13402|13401|13403|13402|13403|13402|13399.2|13398.2|39
1647029760000|2022-03-11 20:16:00|13402.5|13401.5|13404.6|13403.6|13406.2|13405.2|13402.5|13401.5|81
1647029770000|2022-03-11 20:16:10|13404.7|13403.7|13401.6|13400.6|13404.7|13403.7|13401.3|13400.3|106
1647029780000|2022-03-11 20:16:20|13401.5|13400.5|13400.7|13399.7|13403.1|13402.1|13400|13399|50
1647029790000|2022-03-11 20:16:30|13400.6|13399.6|13398.5|13397.5|13400.7|13399.7|13396|13395|52
1647029800000|2022-03-11 20:16:40|13398.3|13397.3|13402.2|13401.2|13402.8|13401.8|13396.7|13395.7|77
1647029810000|2022-03-11 20:16:50|13402.3|13401.3|13402.2|13401.2|13403.3|13402.3|13401.6|13400.6|32
1647029820000|2022-03-11 20:17:00|13402.3|13401.3|13404|13403|13404.7|13403.7|13402.3|13401.3|109
1647029830000|2022-03-11 20:17:10|13403.7|13402.7|13402.7|13401.7|13404.8|13403.8|13402.3|13401.3|53
1647029840000|2022-03-11 20:17:20|13402.6|13401.6|13398.8|13397.8|13404.8|13403.8|13398.6|13397.6|58
1647029850000|2022-03-11 20:17:30|13399.1|13398.1|13399.5|13398.5|13401.2|13400.2|13398.3|13397.3|93
1647029860000|2022-03-11 20:17:40|13399.3|13398.3|13399.5|13398.5|13401.6|13400.6|13399|13398|94
1647029870000|2022-03-11 20:17:50|13399.6|13398.6|13402.8|13401.8|13403.5|13402.5|13398.8|13397.8|82
1647029880000|2022-03-11 20:18:00|13403|13402|13405.5|13404.5|13406.5|13405.5|13402.2|13401.2|117
1647029890000|2022-03-11 20:18:10|13405.6|13404.6|13408.7|13407.7|13410.6|13409.6|13405.2|13404.2|128
1647029900000|2022-03-11 20:18:20|13408.6|13407.6|13412.7|13411.7|13414|13413|13408.6|13407.6|97
1647029910000|2022-03-11 20:18:30|13412.8|13411.8|13413|13412|13416.2|13415.2|13411.7|13410.7|116
1647029920000|2022-03-11 20:18:40|13412.5|13411.5|13413.5|13412.5|13414.6|13413.6|13412.3|13411.3|55
1647029930000|2022-03-11 20:18:50|13413.6|13412.6|13412|13411|13415.3|13414.3|13412|13411|71
1647029940000|2022-03-11 20:19:00|13411.6|13410.6|13407.3|13406.3|13411.6|13410.6|13405.8|13404.8|102
1647029950000|2022-03-11 20:19:10|13407.5|13406.5|13411.1|13410.1|13411.1|13410.1|13406.7|13405.7|46
1647029960000|2022-03-11 20:19:20|13411|13410|13410.5|13409.5|13411.3|13410.3|13409|13408|51
1647029970000|2022-03-11 20:19:30|13410.3|13409.3|13411.6|13410.6|13413.1|13412.1|13410.2|13409.2|43
1647029980000|2022-03-11 20:19:40|13411.7|13410.7|13410.8|13409.8|13412.7|13411.7|13410.7|13409.7|20
1647029990000|2022-03-11 20:19:50|13411|13410|13406.3|13405.3|13411.5|13410.5|13406.3|13405.3|59
1647030000000|2022-03-11 20:20:00|13406.2|13405.2|13406.2|13405.2|13407.8|13406.8|13402.9|13401.9|97
1647030010000|2022-03-11 20:20:10|13405|13404|13404.8|13403.8|13407.2|13406.2|13403.7|13402.7|64
1647030020000|2022-03-11 20:20:20|13404.9|13403.9|13407.3|13406.3|13407.8|13406.8|13404.2|13403.2|149
1647030030000|2022-03-11 20:20:30|13407.4|13406.4|13408.2|13407.2|13412.8|13411.8|13407.3|13406.3|32
1647030040000|2022-03-11 20:20:40|13408.3|13407.3|13411|13410|13412.2|13411.2|13407.8|13406.8|56
1647030050000|2022-03-11 20:20:50|13410.5|13409.5|13408.3|13407.3|13411|13410|13407.8|13406.8|35
1647030060000|2022-03-11 20:21:00|13407.9|13406.9|13407.4|13406.4|13409.3|13408.3|13403.7|13402.7|58
1647030070000|2022-03-11 20:21:10|13407.5|13406.5|13408.7|13407.7|13409.9|13408.9|13407|13406|65
1647030080000|2022-03-11 20:21:20|13408.8|13407.8|13413.3|13412.3|13414.7|13413.7|13408.3|13407.3|91
1647030090000|2022-03-11 20:21:30|13413.2|13412.2|13413.5|13412.5|13414.3|13413.3|13411.5|13410.5|65
1647030100000|2022-03-11 20:21:40|13413.4|13412.4|13412.5|13411.5|13413.5|13412.5|13410.8|13409.8|26
1647030110000|2022-03-11 20:21:50|13412.4|13411.4|13408.2|13407.2|13412.4|13411.4|13407.5|13406.5|57
1647030120000|2022-03-11 20:22:00|13407.9|13406.9|13404.8|13403.8|13409.4|13408.4|13404.7|13403.7|98
1647030130000|2022-03-11 20:22:10|13405.5|13404.5|13400.9|13399.9|13405.5|13404.5|13400.8|13399.8|77
1647030140000|2022-03-11 20:22:20|13401.3|13400.3|13401|13400|13403.4|13402.4|13400.8|13399.8|75
1647030150000|2022-03-11 20:22:30|13401.3|13400.3|13405|13404|13406.3|13405.3|13399.9|13398.9|83
1647030160000|2022-03-11 20:22:40|13404.3|13403.3|13405.5|13404.5|13406.7|13405.7|13403.9|13402.9|72
1647030170000|2022-03-11 20:22:50|13405.3|13404.3|13406.7|13405.7|13408.9|13407.9|13405|13404|54
1647030180000|2022-03-11 20:23:00|13406.5|13405.5|13408.7|13407.7|13408.7|13407.7|13404.5|13403.5|83
1647030190000|2022-03-11 20:23:10|13408.5|13407.5|13405.2|13404.2|13408.7|13407.7|13405.2|13404.2|61
1647030200000|2022-03-11 20:23:20|13405.3|13404.3|13408.2|13407.2|13408.5|13407.5|13405|13404|51
1647030210000|2022-03-11 20:23:30|13406.7|13405.7|13405.4|13404.4|13407.2|13406.2|13404.4|13403.4|41
1647030220000|2022-03-11 20:23:40|13405.3|13404.3|13405.4|13404.4|13405.8|13404.8|13402.8|13401.8|25
1647030230000|2022-03-11 20:23:50|13405.5|13404.5|13405.4|13404.4|13406.9|13405.9|13404.4|13403.4|26
1647030240000|2022-03-11 20:24:00|13405.3|13404.3|13400.9|13399.9|13405.5|13404.5|13400.2|13399.2|38
1647030250000|2022-03-11 20:24:10|13400.7|13399.7|13400.9|13399.9|13401.8|13400.8|13399.7|13398.7|36
1647030260000|2022-03-11 20:24:20|13401|13400|13399.9|13398.9|13403.5|13402.5|13398.9|13397.9|219
1647030270000|2022-03-11 20:24:30|13399.7|13398.7|13401.5|13400.5|13404.5|13403.5|13398.8|13397.8|109
1647030280000|2022-03-11 20:24:40|13401.4|13400.4|13398.7|13397.7|13401.4|13400.4|13398.7|13397.7|65
1647030290000|2022-03-11 20:24:50|13398.4|13397.4|13397.5|13396.5|13399.2|13398.2|13397.5|13396.5|154
1647030300000|2022-03-11 20:25:00|13395.3|13394.3|13396.8|13395.8|13397.7|13396.7|13391.7|13390.7|447
1647030310000|2022-03-11 20:25:10|13397.4|13396.4|13404.3|13403.3|13404.3|13403.3|13397.4|13396.4|155
1647030320000|2022-03-11 20:25:20|13404.2|13403.2|13399.4|13398.4|13405.9|13404.9|13399.3|13398.3|114
1647030330000|2022-03-11 20:25:30|13399.5|13398.5|13396.3|13395.3|13399.5|13398.5|13396.3|13395.3|58
1647030340000|2022-03-11 20:25:40|13396.4|13395.4|13393.2|13392.2|13396.4|13395.4|13393.2|13392.2|52
1647030350000|2022-03-11 20:25:50|13392.9|13391.9|13391.8|13390.8|13393.3|13392.3|13390.8|13389.8|88
1647030360000|2022-03-11 20:26:00|13391.7|13390.7|13385.5|13384.5|13391.7|13390.7|13385.2|13384.2|173
1647030370000|2022-03-11 20:26:10|13385.4|13384.4|13389.4|13388.4|13390.8|13389.8|13385.4|13384.4|85
1647030380000|2022-03-11 20:26:20|13389.5|13388.5|13389|13388|13391.2|13390.2|13387.4|13386.4|69
1647030390000|2022-03-11 20:26:30|13388.9|13387.9|13387.8|13386.8|13390.3|13389.3|13387.8|13386.8|38
1647030400000|2022-03-11 20:26:40|13387.7|13386.7|13387.2|13386.2|13388.3|13387.3|13385.7|13384.7|83
1647030410000|2022-03-11 20:26:50|13387|13386|13386.8|13385.8|13388.2|13387.2|13385.8|13384.8|53
1647030420000|2022-03-11 20:27:00|13386.9|13385.9|13387|13386|13387.5|13386.5|13385.7|13384.7|89
1647030430000|2022-03-11 20:27:10|13386.9|13385.9|13383.8|13382.8|13387.9|13386.9|13383.4|13382.4|104
1647030440000|2022-03-11 20:27:20|13385.5|13384.5|13384.7|13383.7|13386|13385|13384.2|13383.2|74
1647030450000|2022-03-11 20:27:30|13384.8|13383.8|13382.9|13381.9|13384.8|13383.8|13380.4|13379.4|231
1647030460000|2022-03-11 20:27:40|13382.8|13381.8|13385.8|13384.8|13388.7|13387.7|13382.8|13381.8|101
1647030470000|2022-03-11 20:27:50|13386.9|13385.9|13382|13381|13386.9|13385.9|13382|13381|81
1647030480000|2022-03-11 20:28:00|13382.2|13381.2|13383.9|13382.9|13384.7|13383.7|13381.5|13380.5|94
1647030490000|2022-03-11 20:28:10|13383.8|13382.8|13382|13381|13384.5|13383.5|13381.2|13380.2|41
1647030500000|2022-03-11 20:28:20|13382.2|13381.2|13381.2|13380.2|13382.2|13381.2|13380|13379|58
1647030510000|2022-03-11 20:28:30|13380.9|13379.9|13379.2|13378.2|13381|13380|13378.8|13377.8|107
1647030520000|2022-03-11 20:28:40|13379|13378|13378.2|13377.2|13379.3|13378.3|13377.9|13376.9|54
1647030530000|2022-03-11 20:28:50|13377.3|13376.3|13378.8|13377.8|13379.5|13378.5|13376.3|13375.3|176
1647030540000|2022-03-11 20:29:00|13378.5|13377.5|13380.7|13379.7|13381.7|13380.7|13378.3|13377.3|71
1647030550000|2022-03-11 20:29:10|13380.8|13379.8|13382.2|13381.2|13383.8|13382.8|13380.8|13379.8|66
1647030560000|2022-03-11 20:29:20|13382|13381|13375.7|13374.7|13382|13381|13375.4|13374.4|113
1647030570000|2022-03-11 20:29:30|13375.8|13374.8|13377.5|13376.5|13379.9|13378.9|13374|13373|106
1647030580000|2022-03-11 20:29:40|13376.8|13375.8|13376.2|13375.2|13377.5|13376.5|13374.7|13373.7|49
1647030590000|2022-03-11 20:29:50|13376.4|13375.4|13373.9|13372.9|13376.7|13375.7|13373.7|13372.7|57
1647030600000|2022-03-11 20:30:00|13371.2|13370.2|13369.2|13368.2|13372.8|13371.8|13365.7|13364.7|445
1647030610000|2022-03-11 20:30:10|13368.9|13367.9|13365.2|13364.2|13368.9|13367.9|13364.9|13363.9|122
1647030620000|2022-03-11 20:30:20|13365.3|13364.3|13370.3|13369.3|13370.4|13369.4|13365.3|13364.3|174
1647030630000|2022-03-11 20:30:30|13370|13369|13366.9|13365.9|13370.4|13369.4|13365.9|13364.9|60
1647030640000|2022-03-11 20:30:40|13366.8|13365.8|13365.7|13364.7|13368|13367|13365.2|13364.2|100
1647030650000|2022-03-11 20:30:50|13365.9|13364.9|13365.2|13364.2|13366.4|13365.4|13363.4|13362.4|111
1647030660000|2022-03-11 20:31:00|13365|13364|13364.8|13363.8|13365.8|13364.8|13362.4|13361.4|126
1647030670000|2022-03-11 20:31:10|13364.9|13363.9|13364.2|13363.2|13369|13368|13362.9|13361.9|92
1647030680000|2022-03-11 20:31:20|13364|13363|13361.9|13360.9|13364.2|13363.2|13357.5|13356.5|576
1647030690000|2022-03-11 20:31:30|13361.8|13360.8|13366.2|13365.2|13368.9|13367.9|13361.8|13360.8|150
1647030700000|2022-03-11 20:31:40|13366.8|13365.8|13364.9|13363.9|13366.8|13365.8|13363.7|13362.7|62
1647030710000|2022-03-11 20:31:50|13364.5|13363.5|13366.2|13365.2|13366.2|13365.2|13362.5|13361.5|92
1647030720000|2022-03-11 20:32:00|13365.8|13364.8|13365.2|13364.2|13370.4|13369.4|13361.5|13360.5|470
1647030730000|2022-03-11 20:32:10|13365|13364|13364.9|13363.9|13367.4|13366.4|13364.3|13363.3|73
1647030740000|2022-03-11 20:32:20|13364.8|13363.8|13365.8|13364.8|13366.5|13365.5|13363.2|13362.2|81
1647030750000|2022-03-11 20:32:30|13365.9|13364.9|13362.2|13361.2|13366.5|13365.5|13362.2|13361.2|112
1647030760000|2022-03-11 20:32:40|13361.4|13360.4|13365.7|13364.7|13365.7|13364.7|13359.2|13358.2|86
1647030770000|2022-03-11 20:32:50|13365.9|13364.9|13362.7|13361.7|13367.2|13366.2|13362.4|13361.4|61
1647030780000|2022-03-11 20:33:00|13361.9|13360.9|13359.8|13358.8|13361.9|13360.9|13358.3|13357.3|98
1647030790000|2022-03-11 20:33:10|13359.9|13358.9|13358|13357|13361.8|13360.8|13358|13357|117
1647030800000|2022-03-11 20:33:20|13357.5|13356.5|13358.8|13357.8|13360.5|13359.5|13356.8|13355.8|142
1647030810000|2022-03-11 20:33:30|13358.7|13357.7|13358|13357|13359.2|13358.2|13356.9|13355.9|59
1647030820000|2022-03-11 20:33:40|13357.9|13356.9|13356.9|13355.9|13360.2|13359.2|13356.2|13355.2|155
1647030830000|2022-03-11 20:33:50|13357|13356|13354.2|13353.2|13357|13356|13353.8|13352.8|205
1647030840000|2022-03-11 20:34:00|13354.3|13353.3|13353.5|13352.5|13355.2|13354.2|13352.8|13351.8|101
1647030850000|2022-03-11 20:34:10|13353.7|13352.7|13353.9|13352.9|13355.3|13354.3|13353.4|13352.4|134
1647030860000|2022-03-11 20:34:20|13353.8|13352.8|13352.8|13351.8|13354|13353|13351.2|13350.2|159
1647030870000|2022-03-11 20:34:30|13352.7|13351.7|13353.2|13352.2|13353.9|13352.9|13352|13351|92
1647030880000|2022-03-11 20:34:40|13353.4|13352.4|13353.4|13352.4|13355|13354|13351.9|13350.9|82
1647030890000|2022-03-11 20:34:50|13353.7|13352.7|13352.4|13351.4|13353.9|13352.9|13351.3|13350.3|146
1647030900000|2022-03-11 20:35:00|13353.8|13352.8|13353.5|13352.5|13356.4|13355.4|13352.2|13351.2|133
1647030910000|2022-03-11 20:35:10|13353.7|13352.7|13357.3|13356.3|13359|13358|13353.7|13352.7|176
1647030920000|2022-03-11 20:35:20|13357.2|13356.2|13355.7|13354.7|13357.4|13356.4|13354.7|13353.7|73
1647030930000|2022-03-11 20:35:30|13355.3|13354.3|13357.2|13356.2|13357.4|13356.4|13355|13354|63
1647030940000|2022-03-11 20:35:40|13357.4|13356.4|13361.7|13360.7|13362|13361|13357.2|13356.2|100
1647030950000|2022-03-11 20:35:50|13362|13361|13362.7|13361.7|13363.9|13362.9|13360.8|13359.8|94
1647030960000|2022-03-11 20:36:00|13362.8|13361.8|13364.2|13363.2|13364.7|13363.7|13361.8|13360.8|106
1647030970000|2022-03-11 20:36:10|13364.3|13363.3|13368.2|13367.2|13370.9|13369.9|13364.3|13363.3|167
1647030980000|2022-03-11 20:36:20|13368|13367|13367.8|13366.8|13369.3|13368.3|13367.2|13366.2|126
1647030990000|2022-03-11 20:36:30|13367.7|13366.7|13369.5|13368.5|13369.7|13368.7|13365.4|13364.4|90
1647031000000|2022-03-11 20:36:40|13369.4|13368.4|13369.3|13368.3|13371.7|13370.7|13368.8|13367.8|73
1647031010000|2022-03-11 20:36:50|13369.2|13368.2|13369.5|13368.5|13370.8|13369.8|13367.8|13366.8|66
1647031020000|2022-03-11 20:37:00|13369.7|13368.7|13370.8|13369.8|13370.9|13369.9|13367.9|13366.9|71
1647031030000|2022-03-11 20:37:10|13370.9|13369.9|13368.7|13367.7|13371.7|13370.7|13368.7|13367.7|106
1647031040000|2022-03-11 20:37:20|13368.8|13367.8|13368.9|13367.9|13369.7|13368.7|13366|13365|136
1647031050000|2022-03-11 20:37:30|13369.3|13368.3|13375.5|13374.5|13376.7|13375.7|13369.3|13368.3|114
1647031060000|2022-03-11 20:37:40|13375.4|13374.4|13377.2|13376.2|13377.9|13376.9|13372.7|13371.7|101
1647031070000|2022-03-11 20:37:50|13376|13375|13372.8|13371.8|13376.5|13375.5|13371|13370|266
1647031080000|2022-03-11 20:38:00|13372.7|13371.7|13373.4|13372.4|13375.7|13374.7|13371.8|13370.8|55
1647031090000|2022-03-11 20:38:10|13373.5|13372.5|13372.4|13371.4|13373.7|13372.7|13371|13370|93
1647031100000|2022-03-11 20:38:20|13372.5|13371.5|13371|13370|13373.5|13372.5|13370.9|13369.9|62
1647031110000|2022-03-11 20:38:30|13372.2|13371.2|13367.3|13366.3|13375.8|13374.8|13367.3|13366.3|82
1647031120000|2022-03-11 20:38:40|13367|13366|13371.3|13370.3|13372.3|13371.3|13365.2|13364.2|69
1647031130000|2022-03-11 20:38:50|13371|13370|13371.4|13370.4|13371.9|13370.9|13370.2|13369.2|63
1647031140000|2022-03-11 20:39:00|13373.5|13372.5|13376.2|13375.2|13376.7|13375.7|13373.5|13372.5|77
1647031150000|2022-03-11 20:39:10|13376|13375|13375.4|13374.4|13380.2|13379.2|13375.4|13374.4|144
1647031160000|2022-03-11 20:39:20|13375.2|13374.2|13372.4|13371.4|13375.2|13374.2|13370.4|13369.4|213
1647031170000|2022-03-11 20:39:30|13372.5|13371.5|13368.7|13367.7|13372.9|13371.9|13368.5|13367.5|62
1647031180000|2022-03-11 20:39:40|13368.8|13367.8|13366.4|13365.4|13369.7|13368.7|13365.8|13364.8|45
1647031190000|2022-03-11 20:39:50|13365.9|13364.9|13361.7|13360.7|13366.4|13365.4|13361.4|13360.4|96
1647031200000|2022-03-11 20:40:00|13361.4|13360.4|13359.4|13358.4|13361.7|13360.7|13356.8|13355.8|135
1647031210000|2022-03-11 20:40:10|13359.3|13358.3|13362.7|13361.7|13366.2|13365.2|13359.3|13358.3|124
1647031220000|2022-03-11 20:40:20|13362.4|13361.4|13359.9|13358.9|13362.5|13361.5|13358.7|13357.7|66
1647031230000|2022-03-11 20:40:30|13360.2|13359.2|13359.3|13358.3|13362.3|13361.3|13359.2|13358.2|211
1647031240000|2022-03-11 20:40:40|13359.2|13358.2|13353.3|13352.3|13359.4|13358.4|13353.3|13352.3|113
1647031250000|2022-03-11 20:40:50|13353.2|13352.2|13351.7|13350.7|13354.2|13353.2|13348.5|13347.5|220
1647031260000|2022-03-11 20:41:00|13351.8|13350.8|13352.3|13351.3|13354|13353|13351.5|13350.5|448
1647031270000|2022-03-11 20:41:10|13352.4|13351.4|13352.5|13351.5|13353.8|13352.8|13351.2|13350.2|84
1647031280000|2022-03-11 20:41:20|13352.8|13351.8|13351.4|13350.4|13352.9|13351.9|13350.2|13349.2|93
1647031290000|2022-03-11 20:41:30|13352.2|13351.2|13350.5|13349.5|13352.3|13351.3|13349.5|13348.5|108
1647031300000|2022-03-11 20:41:40|13350.9|13349.9|13351.3|13350.3|13352.8|13351.8|13350.4|13349.4|94
1647031310000|2022-03-11 20:41:50|13351.4|13350.4|13352.9|13351.9|13353.4|13352.4|13350.9|13349.9|99
1647031320000|2022-03-11 20:42:00|13352.7|13351.7|13356.9|13355.9|13357|13356|13351.5|13350.5|133
1647031330000|2022-03-11 20:42:10|13357|13356|13362.3|13361.3|13363.9|13362.9|13357|13356|147
1647031340000|2022-03-11 20:42:20|13362.4|13361.4|13361.7|13360.7|13366|13365|13361.7|13360.7|123
1647031350000|2022-03-11 20:42:30|13361.4|13360.4|13363.8|13362.8|13365.4|13364.4|13360.8|13359.8|104
1647031360000|2022-03-11 20:42:40|13363.3|13362.3|13365.7|13364.7|13367.7|13366.7|13362.8|13361.8|88
1647031370000|2022-03-11 20:42:50|13365.4|13364.4|13366.8|13365.8|13368|13367|13364.4|13363.4|94
1647031380000|2022-03-11 20:43:00|13366.7|13365.7|13367.2|13366.2|13370|13369|13366.7|13365.7|74
1647031390000|2022-03-11 20:43:10|13367|13366|13368.2|13367.2|13369.8|13368.8|13367|13366|86
1647031400000|2022-03-11 20:43:20|13367.7|13366.7|13369.4|13368.4|13369.7|13368.7|13366.7|13365.7|175
1647031410000|2022-03-11 20:43:30|13368.4|13367.4|13362.4|13361.4|13369.9|13368.9|13362.4|13361.4|97
1647031420000|2022-03-11 20:43:40|13362.3|13361.3|13361.9|13360.9|13363.4|13362.4|13360.5|13359.5|59
1647031430000|2022-03-11 20:43:50|13361.8|13360.8|13359.3|13358.3|13362|13361|13358.7|13357.7|171
1647031440000|2022-03-11 20:44:00|13358.8|13357.8|13355.8|13354.8|13359.9|13358.9|13354.9|13353.9|181
1647031450000|2022-03-11 20:44:10|13355.9|13354.9|13354.3|13353.3|13357.4|13356.4|13352.8|13351.8|112
1647031460000|2022-03-11 20:44:20|13354.4|13353.4|13355.2|13354.2|13355.2|13354.2|13351.8|13350.8|129
1647031470000|2022-03-11 20:44:30|13355.5|13354.5|13353|13352|13357.5|13356.5|13351.9|13350.9|79
1647031480000|2022-03-11 20:44:40|13352.9|13351.9|13350.9|13349.9|13354.4|13353.4|13350.8|13349.8|51
1647031490000|2022-03-11 20:44:50|13351.4|13350.4|13357.2|13356.2|13357.4|13356.4|13350.2|13349.2|107
1647031500000|2022-03-11 20:45:00|13356.4|13355.4|13357.5|13356.5|13363.3|13362.3|13354.5|13353.5|156
1647031510000|2022-03-11 20:45:10|13357.2|13356.2|13352.3|13351.3|13357.3|13356.3|13351.7|13350.7|59
1647031520000|2022-03-11 20:45:20|13352.4|13351.4|13352.5|13351.5|13353|13352|13350.2|13349.2|126
1647031530000|2022-03-11 20:45:30|13352.4|13351.4|13349|13348|13352.5|13351.5|13348.7|13347.7|90
1647031540000|2022-03-11 20:45:40|13348.9|13347.9|13349|13348|13353|13352|13348.3|13347.3|273
1647031550000|2022-03-11 20:45:50|13349.2|13348.2|13347.9|13346.9|13350.5|13349.5|13347.7|13346.7|153
1647031560000|2022-03-11 20:46:00|13347.7|13346.7|13352.8|13351.8|13352.9|13351.9|13344.4|13343.4|272
1647031570000|2022-03-11 20:46:10|13353|13352|13348.4|13347.4|13353.2|13352.2|13347|13346|79
1647031580000|2022-03-11 20:46:20|13348.5|13347.5|13347.2|13346.2|13348.9|13347.9|13346.8|13345.8|46
1647031590000|2022-03-11 20:46:30|13346.8|13345.8|13343.3|13342.3|13349|13348|13342.9|13341.9|115
1647031600000|2022-03-11 20:46:40|13343.8|13342.8|13344.5|13343.5|13344.8|13343.8|13342|13341|86
1647031610000|2022-03-11 20:46:50|13345.2|13344.2|13346.3|13345.3|13346.8|13345.8|13343.3|13342.3|95
1647031620000|2022-03-11 20:47:00|13346|13345|13346.7|13345.7|13348.3|13347.3|13344.3|13343.3|55
1647031630000|2022-03-11 20:47:10|13346.8|13345.8|13344|13343|13347.8|13346.8|13343.9|13342.9|53
1647031640000|2022-03-11 20:47:20|13344.3|13343.3|13345.4|13344.4|13346|13345|13342.8|13341.8|45
1647031650000|2022-03-11 20:47:30|13345.5|13344.5|13343.8|13342.8|13345.5|13344.5|13343|13342|35
1647031660000|2022-03-11 20:47:40|13344|13343|13345.3|13344.3|13347|13346|13344|13343|78
1647031670000|2022-03-11 20:47:50|13345.4|13344.4|13345.4|13344.4|13347.8|13346.8|13343.5|13342.5|65
1647031680000|2022-03-11 20:48:00|13345|13344|13343.8|13342.8|13348.2|13347.2|13341.9|13340.9|63
1647031690000|2022-03-11 20:48:10|13343.9|13342.9|13339.9|13338.9|13344.8|13343.8|13337.5|13336.5|429
1647031700000|2022-03-11 20:48:20|13340|13339|13340.9|13339.9|13342.9|13341.9|13338.3|13337.3|179
1647031710000|2022-03-11 20:48:30|13340.8|13339.8|13351.9|13350.9|13355.4|13354.4|13340.8|13339.8|179
1647031720000|2022-03-11 20:48:40|13351.7|13350.7|13339.8|13338.8|13351.9|13350.9|13338.7|13337.7|160
1647031730000|2022-03-11 20:48:50|13339.9|13338.9|13351.3|13350.3|13351.4|13350.4|13339.9|13338.9|199
1647031740000|2022-03-11 20:49:00|13349.5|13348.5|13352.3|13351.3|13352.8|13351.8|13349|13348|64
1647031750000|2022-03-11 20:49:10|13352.2|13351.2|13347.2|13346.2|13352.3|13351.3|13343.5|13342.5|93
1647031760000|2022-03-11 20:49:20|13346.9|13345.9|13343.7|13342.7|13347.3|13346.3|13341.9|13340.9|95
1647031770000|2022-03-11 20:49:30|13344.2|13343.2|13344|13343|13347.4|13346.4|13341.4|13340.4|64
1647031780000|2022-03-11 20:49:40|13344.2|13343.2|13343.8|13342.8|13347.3|13346.3|13342|13341|49
1647031790000|2022-03-11 20:49:50|13343.9|13342.9|13344.2|13343.2|13346.7|13345.7|13339.9|13338.9|147
1647031800000|2022-03-11 20:50:00|13341.4|13340.4|13345.8|13344.8|13348|13347|13333.4|13332.4|487
1647031810000|2022-03-11 20:50:10|13345.5|13344.5|13337.4|13336.4|13345.5|13344.5|13335.8|13334.8|295
1647031820000|2022-03-11 20:50:20|13337.5|13336.5|13333.2|13332.2|13338.8|13337.8|13333.2|13332.2|89
1647031830000|2022-03-11 20:50:30|13333.8|13332.8|13331.8|13330.8|13334.5|13333.5|13330.8|13329.8|124
1647031840000|2022-03-11 20:50:40|13331.7|13330.7|13328.8|13327.8|13331.7|13330.7|13327.4|13326.4|201
1647031850000|2022-03-11 20:50:50|13329.2|13328.2|13330|13329|13332|13331|13326.9|13325.9|134
1647031860000|2022-03-11 20:51:00|13329.9|13328.9|13334.7|13333.7|13336.9|13335.9|13329.9|13328.9|209
1647031870000|2022-03-11 20:51:10|13334.5|13333.5|13337.2|13336.2|13337.8|13336.8|13334.4|13333.4|119
1647031880000|2022-03-11 20:51:20|13337|13336|13340.5|13339.5|13342.8|13341.8|13336.8|13335.8|112
1647031890000|2022-03-11 20:51:30|13340.7|13339.7|13343.7|13342.7|13345|13344|13339.9|13338.9|181
1647031900000|2022-03-11 20:51:40|13343.5|13342.5|13338.9|13337.9|13344.5|13343.5|13338.8|13337.8|106
1647031910000|2022-03-11 20:51:50|13339.4|13338.4|13335|13334|13339.9|13338.9|13334.9|13333.9|162
1647031920000|2022-03-11 20:52:00|13335.2|13334.2|13336.2|13335.2|13341.7|13340.7|13335.2|13334.2|339
1647031930000|2022-03-11 20:52:10|13336.3|13335.3|13334.4|13333.4|13337.9|13336.9|13334.3|13333.3|147
1647031940000|2022-03-11 20:52:20|13334.5|13333.5|13331.9|13330.9|13336|13335|13331.2|13330.2|203
1647031950000|2022-03-11 20:52:30|13332|13331|13332.8|13331.8|13334|13333|13331.2|13330.2|85
1647031960000|2022-03-11 20:52:40|13332.7|13331.7|13331.2|13330.2|13333|13332|13330.7|13329.7|118
1647031970000|2022-03-11 20:52:50|13331.8|13330.8|13331.9|13330.9|13334.7|13333.7|13328.7|13327.7|136
1647031980000|2022-03-11 20:53:00|13331.8|13330.8|13329.8|13328.8|13332.4|13331.4|13329.4|13328.4|90
1647031990000|2022-03-11 20:53:10|13329.5|13328.5|13329|13328|13329.9|13328.9|13326.4|13325.4|153
1647032000000|2022-03-11 20:53:20|13328.9|13327.9|13325|13324|13330.2|13329.2|13324.2|13323.2|145
1647032010000|2022-03-11 20:53:30|13324.7|13323.7|13320.8|13319.8|13324.9|13323.9|13320.7|13319.7|127
1647032020000|2022-03-11 20:53:40|13320.9|13319.9|13318.7|13317.7|13322.5|13321.5|13318.4|13317.4|304
1647032030000|2022-03-11 20:53:50|13318.9|13317.9|13320.8|13319.8|13321.8|13320.8|13318.7|13317.7|140
1647032040000|2022-03-11 20:54:00|13320.5|13319.5|13315.7|13314.7|13320.5|13319.5|13315.5|13314.5|226
1647032050000|2022-03-11 20:54:10|13315.4|13314.4|13313.8|13312.8|13316|13315|13312.9|13311.9|205
1647032060000|2022-03-11 20:54:20|13314.2|13313.2|13316.9|13315.9|13318.3|13317.3|13313.4|13312.4|157
1647032070000|2022-03-11 20:54:30|13316.4|13315.4|13320|13319|13324.3|13323.3|13316.2|13315.2|294
1647032080000|2022-03-11 20:54:40|13320.2|13319.2|13313.5|13312.5|13324.5|13323.5|13309.8|13308.8|651
1647032090000|2022-03-11 20:54:50|13313.8|13312.8|13312.5|13311.5|13313.8|13312.8|13309.2|13308.2|268
1647032100000|2022-03-11 20:55:00|13313.9|13312.9|13332|13331|13335.9|13334.9|13313|13312|495
1647032110000|2022-03-11 20:55:10|13331.9|13330.9|13323.3|13322.3|13331.9|13330.9|13323.3|13322.3|321
1647032120000|2022-03-11 20:55:20|13323.5|13322.5|13322.7|13321.7|13328.9|13327.9|13322.2|13321.2|241
1647032130000|2022-03-11 20:55:30|13322.8|13321.8|13322|13321|13326.8|13325.8|13320.5|13319.5|87
1647032140000|2022-03-11 20:55:40|13321.9|13320.9|13322.4|13321.4|13325.8|13324.8|13320.2|13319.2|319
1647032150000|2022-03-11 20:55:50|13322.5|13321.5|13324.8|13323.8|13327.4|13326.4|13322.5|13321.5|155
1647032160000|2022-03-11 20:56:00|13324.7|13323.7|13320.4|13319.4|13325|13324|13320|13319|154
1647032170000|2022-03-11 20:56:10|13320.3|13319.3|13320.8|13319.8|13321.2|13320.2|13318.9|13317.9|139
1647032180000|2022-03-11 20:56:20|13322.5|13321.5|13325.7|13324.7|13327.8|13326.8|13320.9|13319.9|176
1647032190000|2022-03-11 20:56:30|13326.3|13325.3|13323.3|13322.3|13326.8|13325.8|13322.2|13321.2|124
1647032200000|2022-03-11 20:56:40|13323.8|13322.8|13321.2|13320.2|13324|13323|13318.7|13317.7|101
1647032210000|2022-03-11 20:56:50|13320.8|13319.8|13322.2|13321.2|13324.3|13323.3|13319.4|13318.4|163
1647032220000|2022-03-11 20:57:00|13321.7|13320.7|13314.3|13313.3|13322.3|13321.3|13312.7|13311.7|328
1647032230000|2022-03-11 20:57:10|13314|13313|13310.7|13309.7|13314.4|13313.4|13309.2|13308.2|175
1647032240000|2022-03-11 20:57:20|13310.5|13309.5|13317.7|13316.7|13317.7|13316.7|13309|13308|311
1647032250000|2022-03-11 20:57:30|13317.2|13316.2|13315.2|13314.2|13317.3|13316.3|13313.7|13312.7|266
1647032260000|2022-03-11 20:57:40|13315|13314|13310.3|13309.3|13315.2|13314.2|13310|13309|385
1647032270000|2022-03-11 20:57:50|13310.4|13309.4|13309.5|13308.5|13311.5|13310.5|13308.7|13307.7|287
1647032280000|2022-03-11 20:58:00|13309.8|13308.8|13311.7|13310.7|13313.3|13312.3|13307.5|13306.5|331
1647032290000|2022-03-11 20:58:10|13311.5|13310.5|13313.4|13312.4|13313.7|13312.7|13308.3|13307.3|359
1647032300000|2022-03-11 20:58:20|13313.5|13312.5|13308.4|13307.4|13314|13313|13308.4|13307.4|169
1647032310000|2022-03-11 20:58:30|13308.8|13307.8|13306.9|13305.9|13309.3|13308.3|13306.2|13305.2|244
1647032320000|2022-03-11 20:58:40|13307.3|13306.3|13308.9|13307.9|13310.8|13309.8|13306.2|13305.2|233
1647032330000|2022-03-11 20:58:50|13309|13308|13305.8|13304.8|13309.4|13308.4|13305.4|13304.4|155
1647032340000|2022-03-11 20:59:00|13305.7|13304.7|13297.7|13296.7|13306.5|13305.5|13297.5|13296.5|798
1647032350000|2022-03-11 20:59:10|13297.8|13296.8|13301.4|13300.4|13302.7|13301.7|13296.7|13295.7|560
1647032360000|2022-03-11 20:59:20|13301.7|13300.7|13297.8|13296.8|13301.7|13300.7|13296.7|13295.7|261
1647032370000|2022-03-11 20:59:30|13297.4|13296.4|13296.3|13295.3|13299.3|13298.3|13296.2|13295.2|520
1647032380000|2022-03-11 20:59:40|13296.4|13295.4|13290.7|13289.7|13296.7|13295.7|13290.2|13289.2|807
1647032390000|2022-03-11 20:59:50|13290.3|13289.3|13302.4|13301.4|13306.2|13305.2|13285.8|13284.8|2015
1647032400000|2022-03-11 21:00:00|13300.7|13299.7|13303.9|13301.9|13315.2|13313.2|13300.7|13299.2|927
1647032410000|2022-03-11 21:00:10|13304|13302|13319|13317|13319|13317|13298.4|13296.4|395
1647032420000|2022-03-11 21:00:20|13318.7|13316.7|13314.6|13312.6|13318.7|13316.7|13311.2|13309.2|240
1647032430000|2022-03-11 21:00:30|13314.4|13312.4|13314.6|13312.6|13316.2|13314.2|13314.2|13312.2|146
1647032440000|2022-03-11 21:00:40|13315.9|13313.9|13314.6|13312.6|13316.6|13314.6|13310.5|13308.5|94
1647032450000|2022-03-11 21:00:50|13314.5|13312.5|13314.1|13312.1|13317.6|13315.6|13312.7|13310.7|162
1647032460000|2022-03-11 21:01:00|13313.6|13311.6|13316.7|13314.7|13319.6|13317.6|13313.6|13311.6|191
1647032470000|2022-03-11 21:01:10|13316.6|13314.6|13320.5|13318.5|13321.2|13319.2|13314.4|13312.4|289
1647032480000|2022-03-11 21:01:20|13320.1|13318.1|13321.2|13319.2|13321.6|13319.6|13314.7|13312.7|174
1647032490000|2022-03-11 21:01:30|13321.1|13319.1|13322|13320|13323.2|13321.2|13319.7|13317.7|401
1647032500000|2022-03-11 21:01:40|13321.7|13319.7|13320.5|13318.5|13321.7|13319.7|13319.5|13317.5|104
1647032510000|2022-03-11 21:01:50|13320.1|13318.1|13319|13317|13320.4|13318.4|13318.7|13316.7|111
1647032520000|2022-03-11 21:02:00|13318.9|13316.9|13318.2|13316.2|13318.9|13316.9|13317.9|13315.9|163
1647032530000|2022-03-11 21:02:10|13318.1|13316.1|13318.6|13316.6|13318.7|13316.7|13317.2|13315.2|124
1647032540000|2022-03-11 21:02:20|13318.7|13316.7|13317|13315|13318.7|13316.7|13317|13315|137
1647032550000|2022-03-11 21:02:30|13316.9|13314.9|13315.5|13313.5|13317.2|13315.2|13314|13312|151
1647032560000|2022-03-11 21:02:40|13315.4|13313.4|13313.7|13311.7|13315.4|13313.4|13313.7|13311.7|86
1647032570000|2022-03-11 21:02:50|13314.1|13312.1|13315.9|13313.9|13316.9|13314.9|13314.1|13312.1|335
1647032580000|2022-03-11 21:03:00|13316.1|13314.1|13314|13312|13316.9|13314.9|13314|13312|64
1647032590000|2022-03-11 21:03:10|13314.1|13312.1|13313.4|13311.4|13314.2|13312.2|13309.4|13307.4|94
1647032600000|2022-03-11 21:03:20|13313.5|13311.5|13314|13312|13314.9|13312.9|13312.4|13310.4|34
1647032610000|2022-03-11 21:03:30|13313.9|13311.9|13311.6|13309.6|13314.7|13312.7|13310.2|13308.2|86
1647032620000|2022-03-11 21:03:40|13311.7|13309.7|13314.4|13312.4|13317.5|13315.5|13311.7|13309.7|95
1647032630000|2022-03-11 21:03:50|13314.2|13312.2|13311.6|13309.6|13314.5|13312.5|13311.4|13309.4|188
1647032640000|2022-03-11 21:04:00|13310.9|13308.9|13305.9|13303.9|13310.9|13308.9|13305.6|13303.6|205
1647032650000|2022-03-11 21:04:10|13306|13304|13307|13305|13308.5|13306.5|13305|13303|48
1647032660000|2022-03-11 21:04:20|13307.9|13305.9|13305.9|13303.9|13308.5|13306.5|13304|13302|236
1647032670000|2022-03-11 21:04:30|13306.5|13304.5|13306.9|13304.9|13309.2|13307.2|13305|13303|135
1647032680000|2022-03-11 21:04:40|13307|13305|13305.4|13303.4|13307|13305|13303.6|13301.6|56
1647032690000|2022-03-11 21:04:50|13305.6|13303.6|13309.4|13307.4|13309.7|13307.7|13305.6|13303.6|100
1647032700000|2022-03-11 21:05:00|13309|13307|13307.4|13305.4|13310.1|13308.1|13306.1|13304.1|109
1647032710000|2022-03-11 21:05:10|13308|13306|13309.6|13307.6|13310.4|13308.4|13307.9|13305.9|21
1647032720000|2022-03-11 21:05:20|13309.7|13307.7|13312.2|13310.2|13312.4|13310.4|13309.1|13307.1|49
1647032730000|2022-03-11 21:05:30|13312.1|13310.1|13312.4|13310.4|13312.7|13310.7|13310.7|13308.7|15
1647032740000|2022-03-11 21:05:40|13312.7|13310.7|13312.4|13310.4|13312.7|13310.7|13311.5|13309.5|18
1647032750000|2022-03-11 21:05:50|13312.5|13310.5|13310.9|13308.9|13312.5|13310.5|13309.7|13307.7|39
1647032760000|2022-03-11 21:06:00|13311|13309|13311.9|13309.9|13312.7|13310.7|13310.6|13308.6|30
1647032770000|2022-03-11 21:06:10|13313|13311|13312.6|13310.6|13313.9|13311.9|13312|13310|20
1647032780000|2022-03-11 21:06:20|13312.5|13310.5|13314.1|13312.1|13315.2|13313.2|13312.4|13310.4|21
1647032790000|2022-03-11 21:06:30|13314.6|13312.6|13314.7|13312.7|13315.9|13313.9|13314.4|13312.4|10
1647032800000|2022-03-11 21:06:40|13314.9|13312.9|13313.4|13311.4|13315.7|13313.7|13313.4|13311.4|11
1647032810000|2022-03-11 21:06:50|13312|13310|13311.1|13309.1|13312.6|13310.6|13311.1|13309.1|44
1647032820000|2022-03-11 21:07:00|13311|13309|13311.5|13309.5|13312.5|13310.5|13310.4|13308.4|58
1647032830000|2022-03-11 21:07:10|13311.4|13309.4|13312.2|13310.2|13312.4|13310.4|13310.6|13308.6|23
1647032840000|2022-03-11 21:07:20|13312.4|13310.4|13312.4|13310.4|13312.4|13310.4|13311.6|13309.6|43
1647032850000|2022-03-11 21:07:30|13312.5|13310.5|13311.6|13309.6|13313.7|13311.7|13311.2|13309.2|12
1647032860000|2022-03-11 21:07:40|13310.9|13308.9|13311.5|13309.5|13311.7|13309.7|13310.9|13308.9|28
1647032870000|2022-03-11 21:07:50|13311.4|13309.4|13312.4|13310.4|13312.6|13310.6|13311.1|13309.1|6
1647032880000|2022-03-11 21:08:00|13312.5|13310.5|13309.7|13307.7|13312.7|13310.7|13309.7|13307.7|37
1647032890000|2022-03-11 21:08:10|13309.9|13307.9|13310.9|13308.9|13311|13309|13309.7|13307.7|23
1647032900000|2022-03-11 21:08:20|13310.6|13308.6|13308.6|13306.6|13310.9|13308.9|13308.4|13306.4|27
1647032910000|2022-03-11 21:08:30|13308.7|13306.7|13308.6|13306.6|13309.1|13307.1|13308.2|13306.2|7
1647032920000|2022-03-11 21:08:40|13309.1|13307.1|13309.7|13307.7|13310.6|13308.6|13309|13307|14
1647032930000|2022-03-11 21:08:50|13309.6|13307.6|13309.2|13307.2|13310.1|13308.1|13308.6|13306.6|8
1647032940000|2022-03-11 21:09:00|13309.4|13307.4|13309.6|13307.6|13310.2|13308.2|13308.6|13306.6|19
1647032950000|2022-03-11 21:09:10|13309.7|13307.7|13309.4|13307.4|13310.2|13308.2|13309.4|13307.4|23
1647032960000|2022-03-11 21:09:20|13309.5|13307.5|13310.6|13308.6|13310.9|13308.9|13309.4|13307.4|24
1647032970000|2022-03-11 21:09:30|13310.7|13308.7|13311.5|13309.5|13311.5|13309.5|13310.5|13308.5|11
1647032980000|2022-03-11 21:09:40|13311.6|13309.6|13311.1|13309.1|13313|13311|13310.9|13308.9|53
1647032990000|2022-03-11 21:09:50|13310.9|13308.9|13311.4|13309.4|13313.4|13311.4|13310.9|13308.9|18
1647033000000|2022-03-11 21:10:00|13311.2|13309.2|13310.7|13308.7|13312.2|13310.2|13310.4|13308.4|12
1647033010000|2022-03-11 21:10:10|13310.6|13308.6|13311.7|13309.7|13312.4|13310.4|13310.4|13308.4|8
1647033020000|2022-03-11 21:10:20|13312.1|13310.1|13309.2|13307.2|13312.1|13310.1|13308.7|13306.7|39
1647033030000|2022-03-11 21:10:30|13309|13307|13309|13307|13310.4|13308.4|13308.6|13306.6|15
1647033040000|2022-03-11 21:10:40|13308.9|13306.9|13309.9|13307.9|13309.9|13307.9|13308.9|13306.9|3
1647033050000|2022-03-11 21:10:50|13309.7|13307.7|13308.5|13306.5|13309.9|13307.9|13308.5|13306.5|9
1647033060000|2022-03-11 21:11:00|13308.4|13306.4|13309.2|13307.2|13309.2|13307.2|13307.6|13305.6|8
1647033070000|2022-03-11 21:11:10|13309.4|13307.4|13308.6|13306.6|13309.5|13307.5|13308.4|13306.4|6
1647033080000|2022-03-11 21:11:20|13308.7|13306.7|13307.7|13305.7|13309|13307|13307.7|13305.7|9
1647033090000|2022-03-11 21:11:30|13307.9|13305.9|13308.7|13306.7|13309|13307|13307.7|13305.7|13
1647033100000|2022-03-11 21:11:40|13308.9|13306.9|13309|13307|13309.2|13307.2|13308.6|13306.6|2
1647033110000|2022-03-11 21:11:50|13308.9|13306.9|13308.9|13306.9|13309.9|13307.9|13308.4|13306.4|20
1647033120000|2022-03-11 21:12:00|13308.7|13306.7|13309.7|13307.7|13309.7|13307.7|13308.4|13306.4|7
1647033130000|2022-03-11 21:12:10|13309.6|13307.6|13309|13307|13309.6|13307.6|13308.1|13306.1|28
1647033140000|2022-03-11 21:12:20|13308.9|13306.9|13308.4|13306.4|13308.9|13306.9|13307.6|13305.6|38
1647033150000|2022-03-11 21:12:30|13308.5|13306.5|13308.6|13306.6|13308.6|13306.6|13308.2|13306.2|8
1647033160000|2022-03-11 21:12:40|13308.7|13306.7|13308.6|13306.6|13308.7|13306.7|13308.1|13306.1|4
1647033170000|2022-03-11 21:12:50|13308.7|13306.7|13308.6|13306.6|13308.7|13306.7|13308.5|13306.5|1
1647033180000|2022-03-11 21:13:00|13308.5|13306.5|13307.2|13305.2|13309.1|13307.1|13307.2|13305.2|56
1647033190000|2022-03-11 21:13:10|13307.5|13305.5|13307.2|13305.2|13307.5|13305.5|13307.1|13305.1|10
1647033200000|2022-03-11 21:13:20|13307.4|13305.4|13308.4|13306.4|13308.5|13306.5|13307.4|13305.4|36
1647033210000|2022-03-11 21:13:30|13308.2|13306.2|13308.2|13306.2|13308.5|13306.5|13307.4|13305.4|14
1647033220000|2022-03-11 21:13:40|13308.1|13306.1|13307.4|13305.4|13308.1|13306.1|13307.4|13305.4|35
1647033230000|2022-03-11 21:13:50|13307.6|13305.6|13307.4|13305.4|13307.6|13305.6|13307.2|13305.2|2
1647033240000|2022-03-11 21:14:00|13307.5|13305.5|13307.5|13305.5|13307.7|13305.7|13307.4|13305.4|19
1647033250000|2022-03-11 21:14:10|13307.6|13305.6|13308.6|13306.6|13308.9|13306.9|13307.6|13305.6|11
1647033260000|2022-03-11 21:14:20|13308.7|13306.7|13310.9|13308.9|13311|13309|13307.7|13305.7|62
1647033270000|2022-03-11 21:14:30|13311|13309|13311.5|13309.5|13311.7|13309.7|13311|13309|23
1647033280000|2022-03-11 21:14:40|13311.6|13309.6|13312.2|13310.2|13312.4|13310.4|13311.5|13309.5|40
1647033290000|2022-03-11 21:14:50|13312.4|13310.4|13308|13306|13314.5|13312.5|13307.6|13305.6|76
1647033300000|2022-03-11 21:15:00|13308.1|13306.1|13307.6|13305.6|13308.4|13306.4|13307.6|13305.6|12
1647033310000|2022-03-11 21:15:10|13307.7|13305.7|13310.1|13308.1|13310.1|13308.1|13307.7|13305.7|26
1647033320000|2022-03-11 21:15:20|13310|13308|13311.4|13309.4|13311.7|13309.7|13310|13308|7
1647033330000|2022-03-11 21:15:30|13311.1|13309.1|13307.2|13305.2|13311.4|13309.4|13307.2|13305.2|36
1647033340000|2022-03-11 21:15:40|13307.1|13305.1|13307.6|13305.6|13307.7|13305.7|13306.9|13304.9|7
1647033350000|2022-03-11 21:15:50|13307.5|13305.5|13306.6|13304.6|13307.5|13305.5|13306.6|13304.6|2
1647033360000|2022-03-11 21:16:00|13306.4|13304.4|13307.2|13305.2|13307.4|13305.4|13306.4|13304.4|64
1647033370000|2022-03-11 21:16:10|13306.9|13304.9|13306.9|13304.9|13306.9|13304.9|13306.9|13304.9|2
1647033380000|2022-03-11 21:16:20|13307.9|13305.9|13306.4|13304.4|13307.9|13305.9|13306.4|13304.4|13
1647033390000|2022-03-11 21:16:30|13306.1|13304.1|13306.1|13304.1|13306.5|13304.5|13306.1|13304.1|4
1647033400000|2022-03-11 21:16:40|13306.5|13304.5|13305.7|13303.7|13306.7|13304.7|13305.5|13303.5|20
1647033410000|2022-03-11 21:16:50|13306|13304|13306.2|13304.2|13306.2|13304.2|13305.9|13303.9|4
1647033420000|2022-03-11 21:17:00|13306.7|13304.7|13308.9|13306.9|13309.1|13307.1|13306.5|13304.5|15
1647033430000|2022-03-11 21:17:10|13308.7|13306.7|13307.2|13305.2|13309.1|13307.1|13307|13305|17
1647033440000|2022-03-11 21:17:20|13307|13305|13309.1|13307.1|13309.1|13307.1|13306.4|13304.4|10
1647033450000|2022-03-11 21:17:30|13309|13307|13307.7|13305.7|13309|13307|13306.1|13304.1|25
1647033460000|2022-03-11 21:17:40|13308.2|13306.2|13307.7|13305.7|13308.2|13306.2|13307.7|13305.7|6
1647033470000|2022-03-11 21:17:50|13307.9|13305.9|13308.9|13306.9|13308.9|13306.9|13307.9|13305.9|1
1647033480000|2022-03-11 21:18:00|13308.5|13306.5|13309.5|13307.5|13309.6|13307.6|13307.4|13305.4|18
1647033490000|2022-03-11 21:18:10|13309.4|13307.4|13309.5|13307.5|13310|13308|13308.5|13306.5|2
1647033500000|2022-03-11 21:18:20|13309.4|13307.4|13309.5|13307.5|13309.5|13307.5|13308.5|13306.5|0
1647033510000|2022-03-11 21:18:30|13309.4|13307.4|13309|13307|13310|13308|13309|13307|7
1647033520000|2022-03-11 21:18:40|13308.9|13306.9|13309|13307|13309.5|13307.5|13308.9|13306.9|1
1647033530000|2022-03-11 21:18:50|13308.7|13306.7|13309|13307|13309.5|13307.5|13308.5|13306.5|3
1647033540000|2022-03-11 21:19:00|13308.7|13306.7|13309|13307|13309|13307|13308.6|13306.6|6
1647033550000|2022-03-11 21:19:10|13308.7|13306.7|13309|13307|13309|13307|13308.5|13306.5|6
1647033560000|2022-03-11 21:19:20|13309.1|13307.1|13309.6|13307.6|13309.6|13307.6|13309.1|13307.1|3
1647033570000|2022-03-11 21:19:30|13309.7|13307.7|13310.2|13308.2|13310.6|13308.6|13309.7|13307.7|7
1647033580000|2022-03-11 21:19:40|13310.5|13308.5|13310.7|13308.7|13310.7|13308.7|13310.5|13308.5|2
1647033590000|2022-03-11 21:19:50|13310.6|13308.6|13311.1|13309.1|13311.1|13309.1|13310.6|13308.6|2
1647033600000|2022-03-11 21:20:00|13311.6|13309.6|13311.7|13309.7|13311.7|13309.7|13311.6|13309.6|5
1647033610000|2022-03-11 21:20:10|13311.6|13309.6|13312|13310|13312|13310|13311.6|13309.6|6
1647033620000|2022-03-11 21:20:20|13312.1|13310.1|13312|13310|13312.1|13310.1|13312|13310|3
1647033630000|2022-03-11 21:20:30|13311.9|13309.9|13311.9|13309.9|13311.9|13309.9|13311.9|13309.9|0
1647033640000|2022-03-11 21:20:40|13311.7|13309.7|13311.7|13309.7|13311.7|13309.7|13311.7|13309.7|1
1647033650000|2022-03-11 21:20:50|13311.6|13309.6|13311.4|13309.4|13311.6|13309.6|13311.4|13309.4|5
1647033660000|2022-03-11 21:21:00|13311.5|13309.5|13314.6|13312.6|13315|13313|13311.5|13309.5|39
1647033670000|2022-03-11 21:21:10|13315|13313|13315.1|13313.1|13315.6|13313.6|13315|13313|3
1647033680000|2022-03-11 21:21:20|13314.7|13312.7|13314.6|13312.6|13315.2|13313.2|13314.6|13312.6|18
1647033690000|2022-03-11 21:21:30|13314.5|13312.5|13313.6|13311.6|13314.5|13312.5|13313.6|13311.6|18
1647033700000|2022-03-11 21:21:40|13314.5|13312.5|13317.7|13315.7|13317.9|13315.9|13311.7|13309.7|26
1647033710000|2022-03-11 21:21:50|13314.1|13312.1|13317.6|13315.6|13318.1|13316.1|13313.2|13311.2|11
1647033720000|2022-03-11 21:22:00|13317.7|13315.7|13317.2|13315.2|13318.1|13316.1|13316.2|13314.2|3
1647033730000|2022-03-11 21:22:10|13317.4|13315.4|13316.5|13314.5|13317.4|13315.4|13316.5|13314.5|3
1647033740000|2022-03-11 21:22:20|13316.7|13314.7|13316.5|13314.5|13316.7|13314.7|13316.2|13314.2|4
1647033750000|2022-03-11 21:22:30|13316.6|13314.6|13318.5|13316.5|13318.5|13316.5|13316.6|13314.6|2
1647033760000|2022-03-11 21:22:40|13318.1|13316.1|13316.1|13314.1|13318.4|13316.4|13316.1|13314.1|5
1647033770000|2022-03-11 21:22:50|13315.7|13313.7|13315.7|13313.7|13315.7|13313.7|13315.7|13313.7|1
1647033780000|2022-03-11 21:23:00|13315|13313|13316.9|13314.9|13316.9|13314.9|13315|13313|7
1647033790000|2022-03-11 21:23:10|13317.2|13315.2|13316.7|13314.7|13317.2|13315.2|13316.7|13314.7|2
1647033800000|2022-03-11 21:23:20|13316.6|13314.6|13318.9|13316.9|13319|13317|13316.6|13314.6|19
1647033810000|2022-03-11 21:23:30|13319|13317|13319|13317|13319|13317|13319|13317|2
1647033820000|2022-03-11 21:23:40|13318.6|13316.6|13320.1|13318.1|13320.4|13318.4|13318.2|13316.2|41
1647033830000|2022-03-11 21:23:50|13320.4|13318.4|13321.6|13319.6|13321.6|13319.6|13320.4|13318.4|14
1647033840000|2022-03-11 21:24:00|13321.5|13319.5|13320|13318|13323|13321|13320|13318|30
1647033850000|2022-03-11 21:24:10|13321.2|13319.2|13321.7|13319.7|13321.7|13319.7|13321.2|13319.2|7
1647033860000|2022-03-11 21:24:20|13322|13320|13323.5|13321.5|13323.9|13321.9|13322|13320|20
1647033870000|2022-03-11 21:24:30|13323.6|13321.6|13323.4|13321.4|13323.6|13321.6|13323.2|13321.2|8
1647033880000|2022-03-11 21:24:40|13323.2|13321.2|13322.9|13320.9|13323.2|13321.2|13321.7|13319.7|36
1647033890000|2022-03-11 21:24:50|13322.7|13320.7|13322.7|13320.7|13322.9|13320.9|13322.7|13320.7|1
1647033900000|2022-03-11 21:25:00|13322.5|13320.5|13324.1|13322.1|13324.2|13322.2|13322.5|13320.5|18
1647033910000|2022-03-11 21:25:10|13324.5|13322.5|13324|13322|13324.5|13322.5|13324|13322|11
1647033920000|2022-03-11 21:25:20|13324.4|13322.4|13324.5|13322.5|13324.5|13322.5|13324.4|13322.4|1
1647033930000|2022-03-11 21:25:30|13324.1|13322.1|13324.2|13322.2|13324.2|13322.2|13324.1|13322.1|15
1647033940000|2022-03-11 21:25:40|13324|13322|13324.2|13322.2|13324.2|13322.2|13324|13322|23
1647033950000|2022-03-11 21:25:50|13324.7|13322.7|13324.4|13322.4|13324.7|13322.7|13324.4|13322.4|17
1647033960000|2022-03-11 21:26:00|13324.2|13322.2|13324.5|13322.5|13324.7|13322.7|13324.1|13322.1|7
1647033970000|2022-03-11 21:26:10|13324.4|13322.4|13324.6|13322.6|13324.6|13322.6|13324.2|13322.2|8
1647033980000|2022-03-11 21:26:20|13324.5|13322.5|13325.7|13323.7|13325.7|13323.7|13324.5|13322.5|8
1647033990000|2022-03-11 21:26:30|13325.4|13323.4|13326|13324|13326|13324|13325.4|13323.4|6
1647034000000|2022-03-11 21:26:40|13325.7|13323.7|13325.7|13323.7|13326|13324|13325.7|13323.7|3
1647034010000|2022-03-11 21:26:50|13326|13324|13326|13324|13326|13324|13325.6|13323.6|29
1647034020000|2022-03-11 21:27:00|13326.1|13324.1|13326|13324|13326.2|13324.2|13325.5|13323.5|5
1647034030000|2022-03-11 21:27:10|13325.6|13323.6|13326.2|13324.2|13326.2|13324.2|13325.6|13323.6|14
1647034040000|2022-03-11 21:27:20|13326.1|13324.1|13326.1|13324.1|13326.2|13324.2|13326|13324|4
1647034050000|2022-03-11 21:27:30|13326|13324|13326|13324|13326|13324|13326|13324|12
1647034060000|2022-03-11 21:27:40|13325.9|13323.9|13324.9|13322.9|13325.9|13323.9|13324.9|13322.9|21
1647034070000|2022-03-11 21:27:50|13324.7|13322.7|13322|13320|13324.7|13322.7|13322|13320|11
1647034080000|2022-03-11 21:28:00|13321.9|13319.9|13322.6|13320.6|13322.6|13320.6|13321.9|13319.9|5
1647034090000|2022-03-11 21:28:10|13322.9|13320.9|13323.6|13321.6|13323.9|13321.9|13322.6|13320.6|3
1647034100000|2022-03-11 21:28:20|13323.7|13321.7|13324.1|13322.1|13324.1|13322.1|13323.5|13321.5|8
1647034110000|2022-03-11 21:28:30|13324|13322|13321.9|13319.9|13324|13322|13321.6|13319.6|32
1647034120000|2022-03-11 21:28:40|13322.1|13320.1|13320.9|13318.9|13322.7|13320.7|13320.7|13318.7|24
1647034130000|2022-03-11 21:28:50|13321.1|13319.1|13324.9|13322.9|13325.2|13323.2|13321.1|13319.1|20
1647034140000|2022-03-11 21:29:00|13325|13323|13324.7|13322.7|13325|13323|13324.6|13322.6|10
1647034150000|2022-03-11 21:29:10|13324.9|13322.9|13325.4|13323.4|13325.4|13323.4|13324.6|13322.6|15
1647034160000|2022-03-11 21:29:20|13325.2|13323.2|13325|13323|13325.2|13323.2|13324.5|13322.5|36
1647034170000|2022-03-11 21:29:30|13326|13324|13326.2|13324.2|13326.6|13324.6|13325.7|13323.7|39
1647034180000|2022-03-11 21:29:40|13325.2|13323.2|13326.2|13324.2|13326.4|13324.4|13325.2|13323.2|17
1647034190000|2022-03-11 21:29:50|13326.4|13324.4|13327.7|13325.7|13327.7|13325.7|13326.4|13324.4|12
1647034200000|2022-03-11 21:30:00|13327.6|13325.6|13326.6|13324.6|13327.6|13325.6|13326.4|13324.4|25
1647034210000|2022-03-11 21:30:10|13326.4|13324.4|13326.4|13324.4|13326.5|13324.5|13326.2|13324.2|5
1647034220000|2022-03-11 21:30:20|13326.5|13324.5|13326.4|13324.4|13326.6|13324.6|13326.4|13324.4|5
1647034230000|2022-03-11 21:30:30|13326.5|13324.5|13325.6|13323.6|13326.6|13324.6|13325.6|13323.6|21
1647034240000|2022-03-11 21:30:40|13324.4|13322.4|13324.4|13322.4|13324.4|13322.4|13324.4|13322.4|12
1647034250000|2022-03-11 21:30:50|13324.2|13322.2|13324.6|13322.6|13325.4|13323.4|13324.1|13322.1|16
1647034260000|2022-03-11 21:31:00|13324.5|13322.5|13324.1|13322.1|13325.9|13323.9|13324.1|13322.1|44
1647034270000|2022-03-11 21:31:10|13324.2|13322.2|13326.2|13324.2|13326.2|13324.2|13324.2|13322.2|5
1647034280000|2022-03-11 21:31:20|13326.4|13324.4|13327.1|13325.1|13327.1|13325.1|13326.4|13324.4|4
1647034290000|2022-03-11 21:31:30|13326.7|13324.7|13326.1|13324.1|13326.7|13324.7|13326|13324|28
1647034300000|2022-03-11 21:31:40|13326.7|13324.7|13327.4|13325.4|13327.7|13325.7|13326.5|13324.5|22
1647034310000|2022-03-11 21:31:50|13327.5|13325.5|13326.9|13324.9|13327.5|13325.5|13326.7|13324.7|1
1647034320000|2022-03-11 21:32:00|13326.6|13324.6|13326.4|13324.4|13327|13325|13326.4|13324.4|9
1647034330000|2022-03-11 21:32:10|13326.1|13324.1|13325.7|13323.7|13326.1|13324.1|13324.9|13322.9|0
1647034340000|2022-03-11 21:32:20|13325.9|13323.9|13327.1|13325.1|13327.2|13325.2|13325.9|13323.9|8
1647034350000|2022-03-11 21:32:30|13327|13325|13327|13325|13327|13325|13327|13325|11
1647034360000|2022-03-11 21:32:40|13327.1|13325.1|13327.1|13325.1|13327.1|13325.1|13327|13325|0
1647034370000|2022-03-11 21:32:50|13327.4|13325.4|13327.5|13325.5|13327.5|13325.5|13327.4|13325.4|7
1647034380000|2022-03-11 21:33:00|13327.2|13325.2|13327.4|13325.4|13327.4|13325.4|13327.2|13325.2|15
1647034390000|2022-03-11 21:33:10|13327.2|13325.2|13327.2|13325.2|13327.2|13325.2|13327.2|13325.2|13
1647034400000|2022-03-11 21:33:20|13327.4|13325.4|13327.6|13325.6|13327.7|13325.7|13327.4|13325.4|3
1647034410000|2022-03-11 21:33:30|13327.7|13325.7|13327.7|13325.7|13327.7|13325.7|13327.7|13325.7|5
1647034420000|2022-03-11 21:33:40|||||||||9
1647034430000|2022-03-11 21:33:50|||||||||3
1647034440000|2022-03-11 21:34:00|13327.6|13325.6|13327.6|13325.6|13327.7|13325.7|13327.6|13325.6|6
1647034450000|2022-03-11 21:34:10|13327.7|13325.7|13327.6|13325.6|13327.7|13325.7|13327.5|13325.5|2
1647034460000|2022-03-11 21:34:20|13327.5|13325.5|13327.5|13325.5|13327.5|13325.5|13327.5|13325.5|3
1647034470000|2022-03-11 21:34:30|||||||||1
1647034480000|2022-03-11 21:34:40|||||||||2
1647034490000|2022-03-11 21:34:50|||||||||7
1647034500000|2022-03-11 21:35:00|13327.7|13325.7|13327.9|13325.9|13328.2|13326.2|13327.7|13325.7|10
1647034510000|2022-03-11 21:35:10|13328.1|13326.1|13328|13326|13328.1|13326.1|13327.7|13325.7|1
1647034520000|2022-03-11 21:35:20|13328.2|13326.2|13329.2|13327.2|13329.4|13327.4|13328.2|13326.2|12
1647034530000|2022-03-11 21:35:30|13329.4|13327.4|13329.2|13327.2|13329.5|13327.5|13329|13327|31
1647034540000|2022-03-11 21:35:40|13329.4|13327.4|13330.6|13328.6|13330.6|13328.6|13329.4|13327.4|9
1647034550000|2022-03-11 21:35:50|13330.5|13328.5|13330.6|13328.6|13330.6|13328.6|13330.5|13328.5|14
1647034560000|2022-03-11 21:36:00|13330.9|13328.9|13333.1|13331.1|13333.4|13331.4|13330.9|13328.9|35
1647034570000|2022-03-11 21:36:10|13333.2|13331.2|13333.2|13331.2|13333.2|13331.2|13333.1|13331.1|15
1647034580000|2022-03-11 21:36:20|13333|13331|13334.2|13332.2|13334.5|13332.5|13333|13331|26
1647034590000|2022-03-11 21:36:30|13334.9|13332.9|13334.7|13332.7|13334.9|13332.9|13334.6|13332.6|25
1647034600000|2022-03-11 21:36:40|13334.6|13332.6|13333.4|13331.4|13334.6|13332.6|13333.4|13331.4|6
1647034610000|2022-03-11 21:36:50|13332.5|13330.5|13331.6|13329.6|13332.7|13330.7|13331.6|13329.6|12
1647034620000|2022-03-11 21:37:00|13331.7|13329.7|13332.4|13330.4|13332.5|13330.5|13331.7|13329.7|9
1647034630000|2022-03-11 21:37:10|13332.6|13330.6|13331.6|13329.6|13332.6|13330.6|13331.6|13329.6|5
1647034640000|2022-03-11 21:37:20|13330.6|13328.6|13329.4|13327.4|13330.6|13328.6|13329.4|13327.4|22
1647034650000|2022-03-11 21:37:30|13329.5|13327.5|13329.5|13327.5|13331.2|13329.2|13329.4|13327.4|10
1647034660000|2022-03-11 21:37:40|13329.7|13327.7|13329.1|13327.1|13329.7|13327.7|13329|13327|0
1647034670000|2022-03-11 21:37:50|13329.2|13327.2|13329.1|13327.1|13329.7|13327.7|13329.1|13327.1|4
1647034680000|2022-03-11 21:38:00|13329.2|13327.2|13329.9|13327.9|13329.9|13327.9|13329.2|13327.2|3
1647034690000|2022-03-11 21:38:10|13329.7|13327.7|13328.9|13326.9|13329.7|13327.7|13328.9|13326.9|0
1647034700000|2022-03-11 21:38:20|13329|13327|13329|13327|13329.1|13327.1|13328.9|13326.9|0
1647034710000|2022-03-11 21:38:30|13329.1|13327.1|13328.5|13326.5|13329.1|13327.1|13328|13326|1
1647034720000|2022-03-11 21:38:40|13328.6|13326.6|13328.6|13326.6|13328.6|13326.6|13328.5|13326.5|1
1647034730000|2022-03-11 21:38:50|13328|13326|13327.9|13325.9|13328|13326|13327.9|13325.9|3
1647034740000|2022-03-11 21:39:00|13328.4|13326.4|13327.7|13325.7|13328.5|13326.5|13327.4|13325.4|21
1647034750000|2022-03-11 21:39:10|13327.9|13325.9|13325.9|13323.9|13327.9|13325.9|13325.2|13323.2|6
1647034760000|2022-03-11 21:39:20|13325.7|13323.7|13324.1|13322.1|13325.7|13323.7|13323|13321|22
1647034770000|2022-03-11 21:39:30|13323.9|13321.9|13322.2|13320.2|13324.4|13322.4|13322.1|13320.1|16
1647034780000|2022-03-11 21:39:40|13322.1|13320.1|13322|13320|13322.6|13320.6|13322|13320|46
1647034790000|2022-03-11 21:39:50|13321.9|13319.9|13320.7|13318.7|13322.2|13320.2|13320.6|13318.6|6
1647034800000|2022-03-11 21:40:00|13321.2|13319.2|13321.9|13319.9|13321.9|13319.9|13321.1|13319.1|12
1647034810000|2022-03-11 21:40:10|13322|13320|13324.5|13322.5|13324.5|13322.5|13320.9|13318.9|15
1647034820000|2022-03-11 21:40:20|13324.4|13322.4|13325.2|13323.2|13325.2|13323.2|13324.1|13322.1|5
1647034830000|2022-03-11 21:40:30|13324.6|13322.6|13322.7|13320.7|13324.6|13322.6|13322.7|13320.7|3
1647034840000|2022-03-11 21:40:40|13322.6|13320.6|13321.9|13319.9|13322.6|13320.6|13321.5|13319.5|4
1647034850000|2022-03-11 21:40:50|13321.7|13319.7|13322.1|13320.1|13322.1|13320.1|13321.7|13319.7|0
1647034860000|2022-03-11 21:41:00|13322.4|13320.4|13322.2|13320.2|13322.4|13320.4|13322|13320|3
1647034870000|2022-03-11 21:41:10|13322|13320|13322|13320|13322|13320|13322|13320|0
1647034880000|2022-03-11 21:41:20|13322.2|13320.2|13321.5|13319.5|13322.2|13320.2|13321.5|13319.5|2
1647034890000|2022-03-11 21:41:30|13321.6|13319.6|13320.9|13318.9|13321.6|13319.6|13320.7|13318.7|0
1647034900000|2022-03-11 21:41:40|13321|13319|13320.9|13318.9|13321.2|13319.2|13320.9|13318.9|0
1647034910000|2022-03-11 21:41:50|13321|13319|13321.2|13319.2|13321.2|13319.2|13321|13319|0
1647034920000|2022-03-11 21:42:00|13321.5|13319.5|13323.4|13321.4|13323.6|13321.6|13321.5|13319.5|5
1647034930000|2022-03-11 21:42:10|13323.6|13321.6|13323.6|13321.6|13323.9|13321.9|13323.6|13321.6|1
1647034940000|2022-03-11 21:42:20|13323.7|13321.7|13322.6|13320.6|13323.7|13321.7|13322.6|13320.6|1
1647034960000|2022-03-11 21:42:40|13322.5|13320.5|13322.1|13320.1|13322.5|13320.5|13321.6|13319.6|5
1647034970000|2022-03-11 21:42:50|13322.2|13320.2|13322.2|13320.2|13322.2|13320.2|13322.1|13320.1|0
1647034980000|2022-03-11 21:43:00|13322.4|13320.4|13322.6|13320.6|13322.6|13320.6|13322.2|13320.2|4
1647034990000|2022-03-11 21:43:10|13322.5|13320.5|13322.7|13320.7|13322.7|13320.7|13322.5|13320.5|4
1647035000000|2022-03-11 21:43:20|13322.6|13320.6|13322.5|13320.5|13322.7|13320.7|13322.4|13320.4|9
1647035010000|2022-03-11 21:43:30|13322.4|13320.4|13322|13320|13322.5|13320.5|13322|13320|7
1647035020000|2022-03-11 21:43:40|13322.5|13320.5|13322.2|13320.2|13322.5|13320.5|13322.2|13320.2|5
1647035030000|2022-03-11 21:43:50|13322|13320|13322.6|13320.6|13322.7|13320.7|13322|13320|1
1647035040000|2022-03-11 21:44:00|13322.7|13320.7|13321.6|13319.6|13322.9|13320.9|13321.6|13319.6|19
1647035050000|2022-03-11 21:44:10|13321.4|13319.4|13321.2|13319.2|13322.9|13320.9|13321.2|13319.2|21
1647035060000|2022-03-11 21:44:20|13320.9|13318.9|13320.7|13318.7|13321.1|13319.1|13320.7|13318.7|2
1647035070000|2022-03-11 21:44:30|13321.2|13319.2|13322|13320|13322|13320|13321.2|13319.2|288
1647035080000|2022-03-11 21:44:40|13322.1|13320.1|13324.1|13322.1|13324.1|13322.1|13322.1|13320.1|27
1647035090000|2022-03-11 21:44:50|13324|13322|13322.2|13320.2|13324|13322|13322.2|13320.2|22
1647035100000|2022-03-11 21:45:00|13323.7|13321.7|13321|13319|13325.4|13323.4|13320.6|13318.6|22
1647035110000|2022-03-11 21:45:10|13321.2|13319.2|13324|13322|13325.2|13323.2|13321.2|13319.2|39
1647035120000|2022-03-11 21:45:20|13323.9|13321.9|13322.4|13320.4|13324.1|13322.1|13322.2|13320.2|5
1647035130000|2022-03-11 21:45:30|13322.2|13320.2|13321.4|13319.4|13323|13321|13320.6|13318.6|26
1647035140000|2022-03-11 21:45:40|13321.1|13319.1|13323.1|13321.1|13323.1|13321.1|13320.4|13318.4|9
1647035150000|2022-03-11 21:45:50|13321.9|13319.9|13322.1|13320.1|13322.1|13320.1|13321.9|13319.9|3
1647035160000|2022-03-11 21:46:00|13322|13320|13322.4|13320.4|13322.4|13320.4|13321.6|13319.6|0
1647035170000|2022-03-11 21:46:10|13322.5|13320.5|13322.9|13320.9|13322.9|13320.9|13322.4|13320.4|0
1647035180000|2022-03-11 21:46:20|13322.6|13320.6|13322.2|13320.2|13322.9|13320.9|13322.2|13320.2|0
1647035190000|2022-03-11 21:46:30|13322.1|13320.1|13321.9|13319.9|13322.2|13320.2|13321.9|13319.9|1
1647035200000|2022-03-11 21:46:40|13321.6|13319.6|13321.4|13319.4|13321.6|13319.6|13321.2|13319.2|0
1647035210000|2022-03-11 21:46:50|13321.5|13319.5|13320.6|13318.6|13321.6|13319.6|13320.6|13318.6|1
1647035220000|2022-03-11 21:47:00|13320.7|13318.7|13321.1|13319.1|13321.9|13319.9|13320.6|13318.6|6
1647035230000|2022-03-11 21:47:10|13322|13320|13321.6|13319.6|13322|13320|13321.4|13319.4|4
1647035240000|2022-03-11 21:47:20|13320.2|13318.2|13320.1|13318.1|13320.2|13318.2|13320.1|13318.1|12
1647035250000|2022-03-11 21:47:30|13320|13318|13320.1|13318.1|13320.1|13318.1|13320|13318|2
1647035260000|2022-03-11 21:47:40|13320|13318|13318.2|13316.2|13320|13318|13317.6|13315.6|16
1647035270000|2022-03-11 21:47:50|13318.1|13316.1|13319.1|13317.1|13319.1|13317.1|13317.9|13315.9|1
1647035280000|2022-03-11 21:48:00|13319|13317|13320|13318|13320|13318|13318.9|13316.9|5
1647035290000|2022-03-11 21:48:10|13319.4|13317.4|13319.1|13317.1|13319.6|13317.6|13319.1|13317.1|4
1647035300000|2022-03-11 21:48:20|13319.2|13317.2|13319.5|13317.5|13319.9|13317.9|13318.4|13316.4|6
1647035310000|2022-03-11 21:48:30|13319.6|13317.6|13319.7|13317.7|13319.7|13317.7|13319|13317|5
1647035320000|2022-03-11 21:48:40|13319.4|13317.4|13319.6|13317.6|13319.7|13317.7|13319.1|13317.1|1
1647035330000|2022-03-11 21:48:50|13319.4|13317.4|13317.9|13315.9|13319.4|13317.4|13317.5|13315.5|12
1647035340000|2022-03-11 21:49:00|13318.1|13316.1|13318.4|13316.4|13318.5|13316.5|13317.6|13315.6|15
1647035350000|2022-03-11 21:49:10|13318.5|13316.5|13321.4|13319.4|13321.6|13319.6|13318.5|13316.5|14
1647035360000|2022-03-11 21:49:20|13321.6|13319.6|13322|13320|13322.6|13320.6|13321.6|13319.6|3
1647035370000|2022-03-11 21:49:30|13321.7|13319.7|13323.4|13321.4|13323.7|13321.7|13321.7|13319.7|12
1647035380000|2022-03-11 21:49:40|13323.1|13321.1|13324.1|13322.1|13324.5|13322.5|13322.4|13320.4|9
1647035390000|2022-03-11 21:49:50|13324.4|13322.4|13324.6|13322.6|13325.4|13323.4|13324.1|13322.1|44
1647035400000|2022-03-11 21:50:00|13324.5|13322.5|13321.4|13319.4|13324.5|13322.5|13320.7|13318.7|15
1647035410000|2022-03-11 21:50:10|13321.5|13319.5|13321.7|13319.7|13322.1|13320.1|13321.5|13319.5|3
1647035420000|2022-03-11 21:50:20|13321.5|13319.5|13321.6|13319.6|13321.6|13319.6|13320.4|13318.4|9
1647035430000|2022-03-11 21:50:30|13321.5|13319.5|13320.2|13318.2|13321.5|13319.5|13319.4|13317.4|1
1647035440000|2022-03-11 21:50:40|13320.4|13318.4|13321.5|13319.5|13321.9|13319.9|13320.4|13318.4|1
1647035450000|2022-03-11 21:50:50|13321.7|13319.7|13321.9|13319.9|13321.9|13319.9|13321.5|13319.5|0
1647035460000|2022-03-11 21:51:00|13322|13320|13321.9|13319.9|13322|13320|13321.5|13319.5|7
1647035470000|2022-03-11 21:51:10|13321.7|13319.7|13321.5|13319.5|13321.9|13319.9|13321.5|13319.5|0
1647035480000|2022-03-11 21:51:20|13321.4|13319.4|13322.6|13320.6|13322.6|13320.6|13321.4|13319.4|5
1647035490000|2022-03-11 21:51:30|13322.4|13320.4|13321.9|13319.9|13323.1|13321.1|13321.9|13319.9|9
1647035500000|2022-03-11 21:51:40|13321.6|13319.6|13319.7|13317.7|13321.6|13319.6|13319.7|13317.7|9
1647035510000|2022-03-11 21:51:50|13319.6|13317.6|13319.7|13317.7|13320.1|13318.1|13319.6|13317.6|3
1647035520000|2022-03-11 21:52:00|13319.9|13317.9|13320.9|13318.9|13323.5|13321.5|13319.9|13317.9|9
1647035530000|2022-03-11 21:52:10|13321.1|13319.1|13318.9|13316.9|13321.2|13319.2|13316.9|13314.9|76
1647035540000|2022-03-11 21:52:20|13318.7|13316.7|13319|13317|13319|13317|13318.6|13316.6|7
1647035550000|2022-03-11 21:52:30|13318.9|13316.9|13319|13317|13319|13317|13318.9|13316.9|2
1647035560000|2022-03-11 21:52:40|13319.2|13317.2|13317.6|13315.6|13319.2|13317.2|13317.6|13315.6|4
1647035570000|2022-03-11 21:52:50|13317.2|13315.2|13318.1|13316.1|13318.5|13316.5|13317|13315|4
1647035580000|2022-03-11 21:53:00|13317.9|13315.9|13315.4|13313.4|13317.9|13315.9|13315.2|13313.2|14
1647035590000|2022-03-11 21:53:10|13315.5|13313.5|13318.7|13316.7|13319|13317|13314|13312|22
1647035600000|2022-03-11 21:53:20|13318.9|13316.9|13316.7|13314.7|13318.9|13316.9|13316.7|13314.7|2
1647035610000|2022-03-11 21:53:30|13316.4|13314.4|13317|13315|13317|13315|13315.5|13313.5|7
1647035620000|2022-03-11 21:53:40|13316.7|13314.7|13315.5|13313.5|13316.7|13314.7|13315.2|13313.2|9
1647035630000|2022-03-11 21:53:50|13315.4|13313.4|13315.4|13313.4|13315.4|13313.4|13315.4|13313.4|0
1647035640000|2022-03-11 21:54:00|13315.6|13313.6|13315.6|13313.6|13316.2|13314.2|13315.6|13313.6|11
1647035650000|2022-03-11 21:54:10|13315.9|13313.9|13316.1|13314.1|13316.1|13314.1|13315.6|13313.6|3
1647035660000|2022-03-11 21:54:20|13315.7|13313.7|13316.2|13314.2|13317.9|13315.9|13315.7|13313.7|8
1647035670000|2022-03-11 21:54:30|13316.4|13314.4|13316.5|13314.5|13317|13315|13315.9|13313.9|15
1647035680000|2022-03-11 21:54:40|13316.9|13314.9|13317.4|13315.4|13318.1|13316.1|13316.5|13314.5|12
1647035690000|2022-03-11 21:54:50|13317.1|13315.1|13316.6|13314.6|13317.2|13315.2|13316.4|13314.4|7
1647035700000|2022-03-11 21:55:00|13316.7|13314.7|13313.6|13311.6|13318.5|13316.5|13313.6|13311.6|56
1647035710000|2022-03-11 21:55:10|||||||||2
1647035720000|2022-03-11 21:55:20|13313.5|13311.5|13315|13313|13315.4|13313.4|13312.9|13310.9|14
1647035730000|2022-03-11 21:55:30|13314.7|13312.7|13314.7|13312.7|13314.7|13312.7|13314.7|13312.7|2
1647035740000|2022-03-11 21:55:40|13314.6|13312.6|13314.7|13312.7|13315.1|13313.1|13314.1|13312.1|2
1647035750000|2022-03-11 21:55:50|13314.5|13312.5|13313.7|13311.7|13314.5|13312.5|13313.7|13311.7|1
1647035760000|2022-03-11 21:56:00|13313.6|13311.6|13311.7|13309.7|13313.7|13311.7|13311.7|13309.7|19
1647035770000|2022-03-11 21:56:10|13311|13309|13309.9|13307.9|13314.4|13312.4|13309.9|13307.9|44
1647035780000|2022-03-11 21:56:20|13309.5|13307.5|13310.1|13308.1|13310.2|13308.2|13309.5|13307.5|0
1647035790000|2022-03-11 21:56:30|13310|13308|13310.1|13308.1|13310.1|13308.1|13310|13308|3
1647035800000|2022-03-11 21:56:40|13310.4|13308.4|13310.2|13308.2|13311.5|13309.5|13310.2|13308.2|6
1647035810000|2022-03-11 21:56:50|13310.1|13308.1|13310.4|13308.4|13310.4|13308.4|13310.1|13308.1|14
1647035820000|2022-03-11 21:57:00|13310.5|13308.5|13312.5|13310.5|13312.5|13310.5|13310.5|13308.5|22
1647035830000|2022-03-11 21:57:10|13312.4|13310.4|13312.5|13310.5|13312.7|13310.7|13312.4|13310.4|4
1647035840000|2022-03-11 21:57:20|13312.4|13310.4|13311.9|13309.9|13313.4|13311.4|13311.9|13309.9|4
1647035850000|2022-03-11 21:57:30|13311.7|13309.7|13311.9|13309.9|13311.9|13309.9|13311.5|13309.5|4
1647035860000|2022-03-11 21:57:40|13311.7|13309.7|13311.7|13309.7|13311.7|13309.7|13311.5|13309.5|0
1647035870000|2022-03-11 21:57:50|13311.6|13309.6|13311.6|13309.6|13311.6|13309.6|13311.5|13309.5|3
1647035880000|2022-03-11 21:58:00|13311.7|13309.7|13311.6|13309.6|13311.9|13309.9|13311.4|13309.4|10
1647035890000|2022-03-11 21:58:10|13311.9|13309.9|13311.5|13309.5|13311.9|13309.9|13311.5|13309.5|16
1647035900000|2022-03-11 21:58:20|13311.6|13309.6|13311.5|13309.5|13311.6|13309.6|13311.5|13309.5|2
1647035910000|2022-03-11 21:58:30|13311.6|13309.6|13311.6|13309.6|13311.9|13309.9|13311.5|13309.5|29
1647035920000|2022-03-11 21:58:40|13311.5|13309.5|13310.6|13308.6|13311.7|13309.7|13310.6|13308.6|25
1647035930000|2022-03-11 21:58:50|13309.7|13307.7|13310.4|13308.4|13310.5|13308.5|13308.5|13306.5|51
1647035940000|2022-03-11 21:59:00|13310.2|13308.2|13309.9|13307.9|13310.2|13308.2|13308.7|13306.7|13
1647035950000|2022-03-11 21:59:10|13309.6|13307.6|13309.1|13307.1|13309.9|13307.9|13305.9|13303.9|34
1647035960000|2022-03-11 21:59:20|13308.7|13306.7|13308|13306|13309.1|13307.1|13308|13306|7
1647035970000|2022-03-11 21:59:30|13308.1|13306.1|13308.4|13306.4|13308.9|13306.9|13307.1|13305.1|8
1647035980000|2022-03-11 21:59:40|13308.6|13306.6|13308.1|13306.1|13308.7|13306.7|13307.4|13305.4|13
1647035990000|2022-03-11 21:59:50|13308.9|13306.9|13308.8|13303.8|13309.4|13307.4|13303.9|13301.9|75
1647036000000|2022-03-11 22:00:00|13308.9|13303.9|13308.9|13303.9|13308.9|13303.9|13308.9|13303.9|0
1647208810000|2022-03-13 22:00:10|13373.9|13371.9|13364.2|13362.2|13378.7|13376.7|13364.2|13362.2|148
1647208820000|2022-03-13 22:00:20|13370.5|13368.5|13371.5|13369.5|13375.9|13373.9|13367.1|13365.1|34
1647208830000|2022-03-13 22:00:30|13371.4|13369.4|13354.7|13352.7|13371.4|13369.4|13354.6|13352.6|60
1647208840000|2022-03-13 22:00:40|13354.4|13352.4|13364.6|13362.6|13364.6|13362.6|13346.5|13344.5|103
1647208850000|2022-03-13 22:00:50|13364.7|13362.7|13356.5|13354.5|13364.7|13362.7|13354.7|13352.7|43
1647208860000|2022-03-13 22:01:00|13354.7|13352.7|13344.6|13342.6|13355.2|13353.2|13344.1|13342.1|49
1647208870000|2022-03-13 22:01:10|13344.5|13342.5|13345.7|13343.7|13346.5|13344.5|13341.5|13339.5|45
1647208880000|2022-03-13 22:01:20|13345.6|13343.6|13345.6|13343.6|13350.1|13348.1|13341.6|13339.6|25
1647208890000|2022-03-13 22:01:30|13343.5|13341.5|13347.1|13345.1|13350.1|13348.1|13342.4|13340.4|26
1647208900000|2022-03-13 22:01:40|13347.2|13345.2|13351.6|13349.6|13352.6|13350.6|13347.2|13345.2|20
1647208910000|2022-03-13 22:01:50|13352|13350|13358.9|13356.9|13359.5|13357.5|13352|13350|22
1647208920000|2022-03-13 22:02:00|13358.1|13356.1|13364.4|13362.4|13364.4|13362.4|13358.1|13356.1|41
1647208930000|2022-03-13 22:02:10|13363.6|13361.6|13371.4|13369.4|13371.7|13369.7|13363.4|13361.4|54
1647208940000|2022-03-13 22:02:20|13371.2|13369.2|13376.1|13374.1|13376.6|13374.6|13370.2|13368.2|51
1647208950000|2022-03-13 22:02:30|13375.5|13373.5|13383.6|13381.6|13383.6|13381.6|13375.5|13373.5|17
1647208960000|2022-03-13 22:02:40|13382.9|13380.9|13388.9|13386.9|13389.5|13387.5|13382.9|13380.9|82
1647208970000|2022-03-13 22:02:50|13388.7|13386.7|13388.9|13386.9|13389.5|13387.5|13388.1|13386.1|35
1647208980000|2022-03-13 22:03:00|13389.4|13387.4|13390.7|13388.7|13390.7|13388.7|13389.4|13387.4|13
1647208990000|2022-03-13 22:03:10|13390.9|13388.9|13389.1|13387.1|13393.9|13391.9|13388.6|13386.6|52
1647209000000|2022-03-13 22:03:20|13389|13387|13390.4|13388.4|13390.7|13388.7|13389|13387|21
1647209010000|2022-03-13 22:03:30|13390.7|13388.7|13396.2|13394.2|13396.2|13394.2|13390.5|13388.5|75
1647209020000|2022-03-13 22:03:40|13396.1|13394.1|13394|13392|13396.2|13394.2|13391.6|13389.6|20
1647209030000|2022-03-13 22:03:50|13393.7|13391.7|13395.4|13393.4|13395.7|13393.7|13392.2|13390.2|23
1647209040000|2022-03-13 22:04:00|13396.4|13394.4|13397.7|13395.7|13399.1|13397.1|13393.7|13391.7|56
1647209050000|2022-03-13 22:04:10|13398.1|13396.1|13403.6|13401.6|13405.1|13403.1|13396.7|13394.7|111
1647209060000|2022-03-13 22:04:20|13403.2|13401.2|13398.6|13396.6|13404|13402|13398|13396|40
1647209070000|2022-03-13 22:04:30|13399.6|13397.6|13403.2|13401.2|13403.2|13401.2|13398.4|13396.4|16
1647209080000|2022-03-13 22:04:40|13403.4|13401.4|13400.5|13398.5|13403.4|13401.4|13397.2|13395.2|25
1647209090000|2022-03-13 22:04:50|13399.9|13397.9|13396|13394|13400.6|13398.6|13395.5|13393.5|37
1647209100000|2022-03-13 22:05:00|13396.6|13394.6|13389.5|13387.5|13396.7|13394.7|13389.2|13387.2|36
1647209110000|2022-03-13 22:05:10|13387.4|13385.4|13381.1|13379.1|13388|13386|13380.4|13378.4|71
1647209120000|2022-03-13 22:05:20|13380.9|13378.9|13377.5|13375.5|13380.9|13378.9|13375.9|13373.9|58
1647209130000|2022-03-13 22:05:30|13376.7|13374.7|13370.6|13368.6|13377.5|13375.5|13370|13368|87
1647209140000|2022-03-13 22:05:40|13370.9|13368.9|13370.1|13368.1|13372.2|13370.2|13369.7|13367.7|37
1647209150000|2022-03-13 22:05:50|13369.7|13367.7|13379.2|13377.2|13379.5|13377.5|13369.7|13367.7|31
1647209160000|2022-03-13 22:06:00|13379.4|13377.4|13375.9|13373.9|13379.5|13377.5|13371.6|13369.6|84
1647209170000|2022-03-13 22:06:10|13376|13374|13372.2|13370.2|13376.5|13374.5|13371.5|13369.5|16
1647209180000|2022-03-13 22:06:20|13372.4|13370.4|13373.5|13371.5|13374.9|13372.9|13371|13369|39
1647209190000|2022-03-13 22:06:30|13373.7|13371.7|13375.2|13373.2|13375.4|13373.4|13373.5|13371.5|8
1647209200000|2022-03-13 22:06:40|13374.5|13372.5|13371.4|13369.4|13375.4|13373.4|13371|13369|44
1647209210000|2022-03-13 22:06:50|13371.5|13369.5|13375.1|13373.1|13375.1|13373.1|13371|13369|8
1647209220000|2022-03-13 22:07:00|13375.5|13373.5|13377.6|13375.6|13379.9|13377.9|13375.5|13373.5|33
1647209230000|2022-03-13 22:07:10|13377.2|13375.2|13378.4|13376.4|13378.4|13376.4|13376|13374|2
1647209240000|2022-03-13 22:07:20|13378.2|13376.2|13376.6|13374.6|13378.2|13376.2|13375.5|13373.5|9
1647209250000|2022-03-13 22:07:30|13376.5|13374.5|13377.5|13375.5|13377.5|13375.5|13376.4|13374.4|2
1647209260000|2022-03-13 22:07:40|13377.6|13375.6|13374.9|13372.9|13379.5|13377.5|13374.7|13372.7|11
1647209270000|2022-03-13 22:07:50|13374.7|13372.7|13372.6|13370.6|13374.7|13372.7|13372.6|13370.6|6
1647209280000|2022-03-13 22:08:00|13372.7|13370.7|13370.7|13368.7|13373|13371|13370.5|13368.5|19
1647209290000|2022-03-13 22:08:10|13371|13369|13369.7|13367.7|13371.1|13369.1|13368.7|13366.7|42
1647209300000|2022-03-13 22:08:20|13369.6|13367.6|13366.4|13364.4|13371|13369|13366.4|13364.4|23
1647209310000|2022-03-13 22:08:30|13366.1|13364.1|13369.6|13367.6|13373.5|13371.5|13366.1|13364.1|10
1647209320000|2022-03-13 22:08:40|13369.5|13367.5|13372.5|13370.5|13372.5|13370.5|13368.7|13366.7|13
1647209330000|2022-03-13 22:08:50|13372.4|13370.4|13373.1|13371.1|13373.7|13371.7|13372.2|13370.2|3
1647209340000|2022-03-13 22:09:00|13373.2|13371.2|13370.9|13368.9|13376.2|13374.2|13370.9|13368.9|14
1647209350000|2022-03-13 22:09:10|13370.2|13368.2|13373.1|13371.1|13374.1|13372.1|13370.2|13368.2|34
1647209360000|2022-03-13 22:09:20|13373.6|13371.6|13374.5|13372.5|13375.6|13373.6|13373.6|13371.6|7
1647209370000|2022-03-13 22:09:30|13374.2|13372.2|13374.5|13372.5|13374.6|13372.6|13374.1|13372.1|4
1647209380000|2022-03-13 22:09:40|13374.2|13372.2|13374.5|13372.5|13374.6|13372.6|13374.2|13372.2|0
1647209390000|2022-03-13 22:09:50|13374.2|13372.2|13372.1|13370.1|13374.2|13372.2|13371|13369|8
1647209400000|2022-03-13 22:10:00|13372|13370|13373.5|13371.5|13373.5|13371.5|13372|13370|2
1647209410000|2022-03-13 22:10:10|13376.2|13374.2|13376.4|13374.4|13377.5|13375.5|13376.1|13374.1|40
1647209420000|2022-03-13 22:10:20|13376.1|13374.1|13376.9|13374.9|13377.1|13375.1|13376.1|13374.1|5
1647209430000|2022-03-13 22:10:30|13377.2|13375.2|13377.5|13375.5|13378.4|13376.4|13376.4|13374.4|8
1647209440000|2022-03-13 22:10:40|13377.4|13375.4|13379|13377|13379.6|13377.6|13376.2|13374.2|7
1647209450000|2022-03-13 22:10:50|13379.1|13377.1|13377.7|13375.7|13380.5|13378.5|13377.5|13375.5|4
1647209460000|2022-03-13 22:11:00|13377.5|13375.5|13375.7|13373.7|13377.5|13375.5|13375.6|13373.6|6
1647209470000|2022-03-13 22:11:10|13375.9|13373.9|13375.9|13373.9|13376.2|13374.2|13375.7|13373.7|0
1647209480000|2022-03-13 22:11:20|13374.1|13372.1|13370.6|13368.6|13374.1|13372.1|13370.6|13368.6|12
1647209490000|2022-03-13 22:11:30|13370.9|13368.9|13375.4|13373.4|13375.4|13373.4|13370.5|13368.5|5
1647209500000|2022-03-13 22:11:40|13374.9|13372.9|13369.2|13367.2|13375.4|13373.4|13369.1|13367.1|12
1647209510000|2022-03-13 22:11:50|13369.1|13367.1|13368|13366|13369.1|13367.1|13367|13365|15
1647209520000|2022-03-13 22:12:00|13367.9|13365.9|13364|13362|13367.9|13365.9|13363.7|13361.7|44
1647209530000|2022-03-13 22:12:10|13363.7|13361.7|13365.6|13363.6|13365.7|13363.7|13363|13361|8
1647209540000|2022-03-13 22:12:20|13365.7|13363.7|13368.9|13366.9|13368.9|13366.9|13365.1|13363.1|3
1647209550000|2022-03-13 22:12:30|13368.7|13366.7|13367.2|13365.2|13371|13369|13367.2|13365.2|12
1647209560000|2022-03-13 22:12:40|13367.1|13365.1|13367.4|13365.4|13367.6|13365.6|13366.5|13364.5|2
1647209570000|2022-03-13 22:12:50|13367.7|13365.7|13367.1|13365.1|13368.5|13366.5|13367.1|13365.1|4
1647209580000|2022-03-13 22:13:00|13367.9|13365.9|13372|13370|13372.4|13370.4|13367.5|13365.5|21
1647209590000|2022-03-13 22:13:10|13371.9|13369.9|13374|13372|13375.5|13373.5|13371.4|13369.4|18
1647209600000|2022-03-13 22:13:20|13374.1|13372.1|13381.4|13379.4|13384|13382|13374.1|13372.1|61
1647209610000|2022-03-13 22:13:30|13382.6|13380.6|13385.7|13383.7|13386|13384|13382.6|13380.6|25
1647209620000|2022-03-13 22:13:40|13385.9|13383.9|13386|13384|13386.4|13384.4|13383.4|13381.4|18
1647209630000|2022-03-13 22:13:50|13386.9|13384.9|13382.4|13380.4|13386.9|13384.9|13380.6|13378.6|17
1647209640000|2022-03-13 22:14:00|13382.6|13380.6|13382.6|13380.6|13383|13381|13382.5|13380.5|2
1647209650000|2022-03-13 22:14:10|13383.6|13381.6|13383.5|13381.5|13384.4|13382.4|13383.2|13381.2|13
1647209660000|2022-03-13 22:14:20|13383.2|13381.2|13380.4|13378.4|13383.2|13381.2|13380.1|13378.1|9
1647209670000|2022-03-13 22:14:30|13380.2|13378.2|13378.9|13376.9|13381.5|13379.5|13378.9|13376.9|11
1647209680000|2022-03-13 22:14:40|13379.1|13377.1|13381.6|13379.6|13382.2|13380.2|13377.4|13375.4|3
1647209690000|2022-03-13 22:14:50|13381.5|13379.5|13380.7|13378.7|13381.5|13379.5|13380.6|13378.6|5
1647209700000|2022-03-13 22:15:00|13380|13378|13382.4|13380.4|13382.4|13380.4|13380|13378|4
1647209710000|2022-03-13 22:15:10|13382.5|13380.5|13382.4|13380.4|13382.7|13380.7|13379.2|13377.2|12
1647209720000|2022-03-13 22:15:20|13382.5|13380.5|13381.9|13379.9|13383.4|13381.4|13380.2|13378.2|17
1647209730000|2022-03-13 22:15:30|13381.1|13379.1|13365.5|13363.5|13382|13380|13365.4|13363.4|50
1647209740000|2022-03-13 22:15:40|13365.4|13363.4|13355|13353|13366.7|13364.7|13354.9|13352.9|75
1647209750000|2022-03-13 22:15:50|13355.1|13353.1|13355.1|13353.1|13357.1|13355.1|13353.2|13351.2|17
1647209760000|2022-03-13 22:16:00|13354.9|13352.9|13353.9|13351.9|13356.4|13354.4|13349.9|13347.9|49
1647209770000|2022-03-13 22:16:10|13354|13352|13351.1|13349.1|13354|13352|13349.9|13347.9|24
1647209780000|2022-03-13 22:16:20|13351.2|13349.2|13349.1|13347.1|13352.2|13350.2|13348.6|13346.6|36
1647209790000|2022-03-13 22:16:30|13349.2|13347.2|13350.7|13348.7|13350.7|13348.7|13346.4|13344.4|31
1647209800000|2022-03-13 22:16:40|13350.6|13348.6|13351.2|13349.2|13352.7|13350.7|13347.6|13345.6|21
1647209810000|2022-03-13 22:16:50|13351.6|13349.6|13346.7|13344.7|13351.9|13349.9|13345.9|13343.9|19
1647209820000|2022-03-13 22:17:00|13348.5|13346.5|13346.2|13344.2|13350.1|13348.1|13346|13344|53
1647209830000|2022-03-13 22:17:10|13345.7|13343.7|13345.6|13343.6|13346.1|13344.1|13345.6|13343.6|5
1647209840000|2022-03-13 22:17:20|13345.7|13343.7|13347.2|13345.2|13347.2|13345.2|13345.6|13343.6|8
1647209850000|2022-03-13 22:17:30|13347.5|13345.5|13347.6|13345.6|13349.4|13347.4|13347.2|13345.2|8
1647209860000|2022-03-13 22:17:40|13347.5|13345.5|13352.4|13350.4|13352.7|13350.7|13347.1|13345.1|45
1647209870000|2022-03-13 22:17:50|13352.9|13350.9|13352.4|13350.4|13355.6|13353.6|13352.1|13350.1|38
1647209880000|2022-03-13 22:18:00|13352.6|13350.6|13352.9|13350.9|13353|13351|13351.7|13349.7|17
1647209890000|2022-03-13 22:18:10|13353.1|13351.1|13353.6|13351.6|13353.7|13351.7|13352.7|13350.7|18
1647209900000|2022-03-13 22:18:20|13353.7|13351.7|13354.1|13352.1|13354.1|13352.1|13353.5|13351.5|0
1647209910000|2022-03-13 22:18:30|13353.5|13351.5|13353.4|13351.4|13353.5|13351.5|13353.4|13351.4|5
1647209920000|2022-03-13 22:18:40|13353.5|13351.5|13353.4|13351.4|13354.1|13352.1|13353.4|13351.4|17
1647209930000|2022-03-13 22:18:50|13353.2|13351.2|13349|13347|13353.2|13351.2|13349|13347|17
1647209940000|2022-03-13 22:19:00|13348.7|13346.7|13347.6|13345.6|13348.7|13346.7|13345.6|13343.6|20
1647209950000|2022-03-13 22:19:10|13347.4|13345.4|13347.6|13345.6|13347.7|13345.7|13346.2|13344.2|4
1647209960000|2022-03-13 22:19:20|13347.4|13345.4|13349|13347|13349.7|13347.7|13346.9|13344.9|10
1647209970000|2022-03-13 22:19:30|13348.7|13346.7|13348|13346|13348.7|13346.7|13347.5|13345.5|1
1647209980000|2022-03-13 22:19:40|13348.2|13346.2|13346|13344|13348.2|13346.2|13345.9|13343.9|5
1647209990000|2022-03-13 22:19:50|13345.9|13343.9|13344.9|13342.9|13345.9|13343.9|13343.5|13341.5|17
1647210000000|2022-03-13 22:20:00|13344.6|13342.6|13343.7|13341.7|13345.4|13343.4|13343.2|13341.2|11
1647210010000|2022-03-13 22:20:10|13343.5|13341.5|13348.4|13346.4|13348.4|13346.4|13343.5|13341.5|11
1647210020000|2022-03-13 22:20:20|13348.5|13346.5|13348.5|13346.5|13348.5|13346.5|13348.4|13346.4|0
1647210030000|2022-03-13 22:20:30|13348.4|13346.4|13350.9|13348.9|13352.2|13350.2|13348.4|13346.4|10
1647210040000|2022-03-13 22:20:40|13351|13349|13351.2|13349.2|13351.4|13349.4|13350.5|13348.5|11
1647210050000|2022-03-13 22:20:50|13351.4|13349.4|13352.2|13350.2|13353|13351|13351.4|13349.4|28
1647210060000|2022-03-13 22:21:00|13352.9|13350.9|13352.2|13350.2|13352.9|13350.9|13352.2|13350.2|4
1647210070000|2022-03-13 22:21:10|13352.9|13350.9|13344.5|13342.5|13352.9|13350.9|13344.4|13342.4|28
1647210080000|2022-03-13 22:21:20|13344.7|13342.7|13347|13345|13347.4|13345.4|13341.6|13339.6|26
1647210090000|2022-03-13 22:21:30|13347.1|13345.1|13345|13343|13347.1|13345.1|13344.1|13342.1|4
1647210100000|2022-03-13 22:21:40|13347.7|13345.7|13344.6|13342.6|13347.7|13345.7|13341.1|13339.1|26
1647210110000|2022-03-13 22:21:50|13345.2|13343.2|13344.6|13342.6|13347.6|13345.6|13343.9|13341.9|4
1647210120000|2022-03-13 22:22:00|13344.7|13342.7|13341.9|13339.9|13348.6|13346.6|13341.7|13339.7|11
1647210130000|2022-03-13 22:22:10|13341.6|13339.6|13343.5|13341.5|13343.5|13341.5|13340.2|13338.2|6
1647210140000|2022-03-13 22:22:20|13343.2|13341.2|13341.2|13339.2|13343.2|13341.2|13340.2|13338.2|5
1647210150000|2022-03-13 22:22:30|13341|13339|13343.4|13341.4|13343.5|13341.5|13340.1|13338.1|7
1647210160000|2022-03-13 22:22:40|13343.5|13341.5|13343.5|13341.5|13343.5|13341.5|13343.1|13341.1|5
1647210170000|2022-03-13 22:22:50|13343.7|13341.7|13343.7|13341.7|13343.7|13341.7|13343.5|13341.5|3
1647210180000|2022-03-13 22:23:00|13343.9|13341.9|13347.2|13345.2|13347.2|13345.2|13343.7|13341.7|9
1647210190000|2022-03-13 22:23:10|13347.5|13345.5|13350.7|13348.7|13350.7|13348.7|13347.5|13345.5|2
1647210200000|2022-03-13 22:23:20|13350.6|13348.6|13348.4|13346.4|13350.6|13348.6|13348.4|13346.4|8
1647210210000|2022-03-13 22:23:30|13348.5|13346.5|13348.2|13346.2|13348.5|13346.5|13348.1|13346.1|0
1647210220000|2022-03-13 22:23:40|13348.4|13346.4|13352|13350|13352|13350|13348.2|13346.2|22
1647210230000|2022-03-13 22:23:50|13353|13351|13353.5|13351.5|13354|13352|13352.1|13350.1|11
1647210240000|2022-03-13 22:24:00|13353.2|13351.2|13357.4|13355.4|13357.7|13355.7|13353.2|13351.2|31
1647210250000|2022-03-13 22:24:10|13357.2|13355.2|13356.6|13354.6|13357.2|13355.2|13356.2|13354.2|8
1647210260000|2022-03-13 22:24:20|13356.7|13354.7|13353.4|13351.4|13356.7|13354.7|13352.4|13350.4|22
1647210270000|2022-03-13 22:24:30|13353.6|13351.6|13354.5|13352.5|13354.5|13352.5|13353.6|13351.6|0
1647210280000|2022-03-13 22:24:40|13353.4|13351.4|13353.2|13351.2|13354.4|13352.4|13352.9|13350.9|16
1647210290000|2022-03-13 22:24:50|13353.1|13351.1|13352.9|13350.9|13353.1|13351.1|13352.5|13350.5|9
1647210300000|2022-03-13 22:25:00|13352.2|13350.2|13351.5|13349.5|13352.2|13350.2|13351.2|13349.2|16
1647210310000|2022-03-13 22:25:10|13351.4|13349.4|13345|13343|13351.4|13349.4|13345|13343|26
1647210320000|2022-03-13 22:25:20|13344.9|13342.9|13343.7|13341.7|13345|13343|13343.7|13341.7|11
1647210330000|2022-03-13 22:25:30|13343.9|13341.9|13343.2|13341.2|13346|13344|13343.2|13341.2|14
1647210340000|2022-03-13 22:25:40|13342.9|13340.9|13345|13343|13345.7|13343.7|13339.5|13337.5|64
1647210350000|2022-03-13 22:25:50|13344.9|13342.9|13345.2|13343.2|13346.4|13344.4|13344.7|13342.7|4
1647210360000|2022-03-13 22:26:00|13345.5|13343.5|13347.7|13345.7|13347.7|13345.7|13345.2|13343.2|9
1647210370000|2022-03-13 22:26:10|13347.9|13345.9|13350.2|13348.2|13352.1|13350.1|13347.7|13345.7|24
1647210380000|2022-03-13 22:26:20|13349.4|13347.4|13354.4|13352.4|13354.4|13352.4|13349.4|13347.4|21
1647210390000|2022-03-13 22:26:30|13353.5|13351.5|13354.2|13352.2|13354.2|13352.2|13353.2|13351.2|4
1647210400000|2022-03-13 22:26:40|13354.1|13352.1|13354.4|13352.4|13354.5|13352.5|13353.4|13351.4|3
1647210410000|2022-03-13 22:26:50|13353.7|13351.7|13353.4|13351.4|13354.4|13352.4|13353.1|13351.1|7
1647210420000|2022-03-13 22:27:00|13353.1|13351.1|13353.7|13351.7|13354|13352|13353.1|13351.1|4
1647210430000|2022-03-13 22:27:10|13353.9|13351.9|13354.4|13352.4|13354.4|13352.4|13353.7|13351.7|5
1647210440000|2022-03-13 22:27:20|13354|13352|13354.2|13352.2|13355|13353|13353.1|13351.1|6
1647210450000|2022-03-13 22:27:30|13354.5|13352.5|13352.6|13350.6|13354.5|13352.5|13352.4|13350.4|3
1647210460000|2022-03-13 22:27:40|13352.7|13350.7|13352.7|13350.7|13353.5|13351.5|13352.5|13350.5|3
1647210470000|2022-03-13 22:27:50|13352.9|13350.9|13352.9|13350.9|13352.9|13350.9|13352.9|13350.9|1
1647210480000|2022-03-13 22:28:00|13353|13351|13351.7|13349.7|13353|13351|13351.7|13349.7|4
1647210490000|2022-03-13 22:28:10|13351.6|13349.6|13351.6|13349.6|13351.9|13349.9|13351.2|13349.2|1
1647210500000|2022-03-13 22:28:20|13351.5|13349.5|13351.2|13349.2|13351.5|13349.5|13351.2|13349.2|0
1647210510000|2022-03-13 22:28:30|13350.7|13348.7|13348.1|13346.1|13350.7|13348.7|13348.1|13346.1|1
1647210520000|2022-03-13 22:28:40|13348|13346|13347.9|13345.9|13348|13346|13347.9|13345.9|4
1647210530000|2022-03-13 22:28:50|13348.4|13346.4|13353|13351|13353|13351|13348.4|13346.4|9
1647210540000|2022-03-13 22:29:00|13352.9|13350.9|13350.4|13348.4|13353|13351|13350.4|13348.4|7
1647210550000|2022-03-13 22:29:10|13348.7|13346.7|13351.1|13349.1|13351.1|13349.1|13348.7|13346.7|5
1647210560000|2022-03-13 22:29:20|13351.2|13349.2|13358.6|13356.6|13358.6|13356.6|13351.2|13349.2|19
1647210570000|2022-03-13 22:29:30|13361.4|13359.4|13361.1|13359.1|13361.4|13359.4|13360.7|13358.7|6
1647210580000|2022-03-13 22:29:40|13361.2|13359.2|13359.4|13357.4|13361.4|13359.4|13359|13357|8
1647210590000|2022-03-13 22:29:50|13360.5|13358.5|13363.7|13361.7|13363.9|13361.9|13359.4|13357.4|14
1647210600000|2022-03-13 22:30:00|13363.4|13361.4|13365.1|13363.1|13368.1|13366.1|13363.4|13361.4|11
1647210610000|2022-03-13 22:30:10|13365.6|13363.6|13364.6|13362.6|13365.6|13363.6|13364.5|13362.5|2
1647210620000|2022-03-13 22:30:20|13364.5|13362.5|13362.4|13360.4|13364.6|13362.6|13361.4|13359.4|6
1647210630000|2022-03-13 22:30:30|13362.5|13360.5|13365.7|13363.7|13365.9|13363.9|13362.5|13360.5|13
1647210640000|2022-03-13 22:30:40|13365.6|13363.6|13365.2|13363.2|13365.6|13363.6|13363.7|13361.7|7
1647210650000|2022-03-13 22:30:50|13365.4|13363.4|13366.5|13364.5|13367.5|13365.5|13365.4|13363.4|5
1647210660000|2022-03-13 22:31:00|13365.9|13363.9|13366.1|13364.1|13366.2|13364.2|13365.6|13363.6|9
1647210670000|2022-03-13 22:31:10|13365.9|13363.9|13365.7|13363.7|13365.9|13363.9|13365|13363|2
1647210680000|2022-03-13 22:31:20|13365.9|13363.9|13366|13364|13366.1|13364.1|13365.6|13363.6|2
1647210690000|2022-03-13 22:31:30|13366.1|13364.1|13367.1|13365.1|13367.1|13365.1|13366.1|13364.1|3
1647210700000|2022-03-13 22:31:40|13367.4|13365.4|13372|13370|13376.9|13374.9|13367.2|13365.2|36
1647210710000|2022-03-13 22:31:50|13371.9|13369.9|13374.1|13372.1|13374.2|13372.2|13371.6|13369.6|4
1647210720000|2022-03-13 22:32:00|13374.2|13372.2|13374.6|13372.6|13374.6|13372.6|13373.9|13371.9|3
1647210730000|2022-03-13 22:32:10|13373.7|13371.7|13374.9|13372.9|13375|13373|13373.7|13371.7|19
1647210740000|2022-03-13 22:32:20|13374.7|13372.7|13376.1|13374.1|13376.1|13374.1|13373.5|13371.5|9
1647210750000|2022-03-13 22:32:30|13376|13374|13376.9|13374.9|13378.4|13376.4|13374.6|13372.6|15
1647210760000|2022-03-13 22:32:40|13376.5|13374.5|13377.2|13375.2|13377.2|13375.2|13376.4|13374.4|6
1647210770000|2022-03-13 22:32:50|13377.5|13375.5|13379.4|13377.4|13379.4|13377.4|13377.5|13375.5|17
1647210780000|2022-03-13 22:33:00|13379.2|13377.2|13382.5|13380.5|13382.7|13380.7|13377.7|13375.7|46
1647210790000|2022-03-13 22:33:10|13383.4|13381.4|13385.5|13383.5|13385.5|13383.5|13383.4|13381.4|10
1647210800000|2022-03-13 22:33:20|13385.1|13383.1|13385.5|13383.5|13385.7|13383.7|13384.9|13382.9|9
1647210810000|2022-03-13 22:33:30|13384.9|13382.9|13385.5|13383.5|13385.6|13383.6|13384.4|13382.4|16
1647210820000|2022-03-13 22:33:40|13385.4|13383.4|13385.7|13383.7|13385.9|13383.9|13385|13383|3
1647210830000|2022-03-13 22:33:50|13385.6|13383.6|13384.5|13382.5|13385.6|13383.6|13384.4|13382.4|4
1647210840000|2022-03-13 22:34:00|13385.4|13383.4|13383.4|13381.4|13385.5|13383.5|13382.9|13380.9|28
1647210850000|2022-03-13 22:34:10|13383.7|13381.7|13383.7|13381.7|13383.9|13381.9|13383.1|13381.1|5
1647210860000|2022-03-13 22:34:20|13383.2|13381.2|13383.4|13381.4|13384|13382|13383|13381|6
1647210870000|2022-03-13 22:34:30|13383.1|13381.1|13383.5|13381.5|13383.9|13381.9|13382.6|13380.6|3
1647210880000|2022-03-13 22:34:40|13383.4|13381.4|13383.2|13381.2|13383.4|13381.4|13382.9|13380.9|1
1647210890000|2022-03-13 22:34:50|13383.1|13381.1|13383|13381|13383.1|13381.1|13383|13381|2
1647210900000|2022-03-13 22:35:00|13381.4|13379.4|13382|13380|13382|13380|13381.1|13379.1|13
1647210910000|2022-03-13 22:35:10|13381.6|13379.6|13381.5|13379.5|13382.5|13380.5|13381.5|13379.5|2
1647210920000|2022-03-13 22:35:20|13381.6|13379.6|13381.4|13379.4|13381.6|13379.6|13381.4|13379.4|2
1647210930000|2022-03-13 22:35:30|13380.4|13378.4|13377.7|13375.7|13380.4|13378.4|13377.7|13375.7|17
1647210940000|2022-03-13 22:35:40|13377.9|13375.9|13381.4|13379.4|13381.5|13379.5|13377.9|13375.9|6
1647210950000|2022-03-13 22:35:50|13381.5|13379.5|13382.4|13380.4|13383|13381|13381.5|13379.5|4
1647210960000|2022-03-13 22:36:00|13382.2|13380.2|13383.2|13381.2|13383.4|13381.4|13381.2|13379.2|11
1647210970000|2022-03-13 22:36:10|13383|13381|13382.2|13380.2|13383|13381|13382.2|13380.2|5
1647210980000|2022-03-13 22:36:20|13382.1|13380.1|13381.2|13379.2|13382.1|13380.1|13381|13379|1
1647210990000|2022-03-13 22:36:30|13380.5|13378.5|13379.1|13377.1|13381.7|13379.7|13379.1|13377.1|3
1647211000000|2022-03-13 22:36:40|13378.7|13376.7|13375.6|13373.6|13378.7|13376.7|13375.6|13373.6|4
1647211010000|2022-03-13 22:36:50|13375.5|13373.5|13377.7|13375.7|13377.9|13375.9|13375|13373|7
1647211020000|2022-03-13 22:37:00|13377.9|13375.9|13376.1|13374.1|13378.1|13376.1|13375.9|13373.9|3
1647211030000|2022-03-13 22:37:10|13376.2|13374.2|13370.9|13368.9|13376.5|13374.5|13370.9|13368.9|51
1647211040000|2022-03-13 22:37:20|13371|13369|13366.2|13364.2|13371.5|13369.5|13365.6|13363.6|7
1647211050000|2022-03-13 22:37:30|13366.1|13364.1|13362.6|13360.6|13366.6|13364.6|13361.6|13359.6|14
1647211060000|2022-03-13 22:37:40|13362.5|13360.5|13363.1|13361.1|13363.1|13361.1|13361.5|13359.5|6
1647211070000|2022-03-13 22:37:50|13364|13362|13365.2|13363.2|13365.7|13363.7|13363.7|13361.7|4
1647211080000|2022-03-13 22:38:00|13364.6|13362.6|13364.9|13362.9|13364.9|13362.9|13364.2|13362.2|7
1647211090000|2022-03-13 22:38:10|13364.7|13362.7|13363.1|13361.1|13365.5|13363.5|13363.1|13361.1|20
1647211100000|2022-03-13 22:38:20|13363.2|13361.2|13360.5|13358.5|13363.2|13361.2|13359.5|13357.5|17
1647211110000|2022-03-13 22:38:30|13361.2|13359.2|13358.7|13356.7|13362.1|13360.1|13357.9|13355.9|8
1647211120000|2022-03-13 22:38:40|13359.5|13357.5|13356.6|13354.6|13359.5|13357.5|13356.6|13354.6|7
1647211130000|2022-03-13 22:38:50|13356.7|13354.7|13358.6|13356.6|13358.6|13356.6|13356.7|13354.7|4
1647211140000|2022-03-13 22:39:00|13358.9|13356.9|13357.6|13355.6|13358.9|13356.9|13357.2|13355.2|4
1647211150000|2022-03-13 22:39:10|13357.9|13355.9|13357.9|13355.9|13358.2|13356.2|13357.5|13355.5|5
1647211160000|2022-03-13 22:39:20|13358.1|13356.1|13358.2|13356.2|13358.9|13356.9|13357.9|13355.9|7
1647211170000|2022-03-13 22:39:30|13358.1|13356.1|13357|13355|13358.5|13356.5|13357|13355|4
1647211180000|2022-03-13 22:39:40|13356.9|13354.9|13355|13353|13356.9|13354.9|13353.6|13351.6|16
1647211190000|2022-03-13 22:39:50|13353.9|13351.9|13355.4|13353.4|13356.9|13354.9|13353.1|13351.1|32
1647211200000|2022-03-13 22:40:00|13355.5|13353.5|13355.4|13353.4|13355.9|13353.9|13354.6|13352.6|3
1647211210000|2022-03-13 22:40:10|13355.5|13353.5|13356.4|13354.4|13356.7|13354.7|13355.2|13353.2|5
1647211220000|2022-03-13 22:40:20|13355.7|13353.7|13356.2|13354.2|13356.2|13354.2|13355.7|13353.7|0
1647211230000|2022-03-13 22:40:30|13356|13354|13357.2|13355.2|13357.4|13355.4|13355.7|13353.7|0
1647211240000|2022-03-13 22:40:40|13357.6|13355.6|13359.6|13357.6|13359.6|13357.6|13357.4|13355.4|9
1647211250000|2022-03-13 22:40:50|13359.7|13357.7|13361.9|13359.9|13361.9|13359.9|13359.7|13357.7|3
1647211260000|2022-03-13 22:41:00|13362|13360|13362|13360|13362.4|13360.4|13361.9|13359.9|5
1647211270000|2022-03-13 22:41:10|13361.9|13359.9|13368.9|13366.9|13371.1|13369.1|13361.9|13359.9|37
1647211280000|2022-03-13 22:41:20|13370.2|13368.2|13371.2|13369.2|13371.9|13369.9|13369.7|13367.7|18
1647211290000|2022-03-13 22:41:30|13371.5|13369.5|13368.1|13366.1|13371.5|13369.5|13366.9|13364.9|6
1647211300000|2022-03-13 22:41:40|13368.2|13366.2|13368.6|13366.6|13368.6|13366.6|13368.1|13366.1|0
1647211310000|2022-03-13 22:41:50|13368|13366|13369.4|13367.4|13370.1|13368.1|13368|13366|6
1647211320000|2022-03-13 22:42:00|13369.2|13367.2|13369.7|13367.7|13369.7|13367.7|13369.2|13367.2|2
1647211330000|2022-03-13 22:42:10|13369.9|13367.9|13371|13369|13371.2|13369.2|13369.9|13367.9|2
1647211340000|2022-03-13 22:42:20|13371.2|13369.2|13371.7|13369.7|13372|13370|13371.2|13369.2|7
1647211350000|2022-03-13 22:42:30|13371.5|13369.5|13371.5|13369.5|13371.5|13369.5|13371.2|13369.2|1
1647211360000|2022-03-13 22:42:40|13371.4|13369.4|13371.5|13369.5|13372.2|13370.2|13371.2|13369.2|3
1647211370000|2022-03-13 22:42:50|13371.6|13369.6|13371.9|13369.9|13371.9|13369.9|13371.6|13369.6|1
1647211380000|2022-03-13 22:43:00|13372|13370|13372.4|13370.4|13372.6|13370.6|13372|13370|4
1647211390000|2022-03-13 22:43:10|13372.2|13370.2|13372.4|13370.4|13373.2|13371.2|13372.2|13370.2|5
1647211400000|2022-03-13 22:43:20|13372.6|13370.6|13371.7|13369.7|13372.6|13370.6|13371.7|13369.7|0
1647211410000|2022-03-13 22:43:30|13371.5|13369.5|13372.2|13370.2|13372.9|13370.9|13371.4|13369.4|6
1647211420000|2022-03-13 22:43:40|13372.5|13370.5|13370.7|13368.7|13372.5|13370.5|13370.7|13368.7|4
1647211430000|2022-03-13 22:43:50|13370.9|13368.9|13370.6|13368.6|13370.9|13368.9|13370.1|13368.1|1
1647211440000|2022-03-13 22:44:00|13370.7|13368.7|13374|13372|13374|13372|13370.7|13368.7|1
1647211450000|2022-03-13 22:44:10|13374.1|13372.1|13375|13373|13375|13373|13373.9|13371.9|4
1647211460000|2022-03-13 22:44:20|13375.1|13373.1|13371.2|13369.2|13375.1|13373.1|13371.2|13369.2|6
1647211470000|2022-03-13 22:44:30|13370.5|13368.5|13370.2|13368.2|13370.7|13368.7|13367.7|13365.7|8
1647211480000|2022-03-13 22:44:40|13370|13368|13368.2|13366.2|13370|13368|13367.6|13365.6|13
1647211490000|2022-03-13 22:44:50|13368.7|13366.7|13367.6|13365.6|13368.7|13366.7|13367.6|13365.6|1
1647211500000|2022-03-13 22:45:00|13367.9|13365.9|13367.4|13365.4|13368.1|13366.1|13367.4|13365.4|1
1647211510000|2022-03-13 22:45:10|13367.6|13365.6|13366.2|13364.2|13368|13366|13366.2|13364.2|15
1647211520000|2022-03-13 22:45:20|13366.1|13364.1|13366|13364|13366.1|13364.1|13365.7|13363.7|1
1647211530000|2022-03-13 22:45:30|13366.4|13364.4|13367|13365|13367|13365|13365.6|13363.6|7
1647211540000|2022-03-13 22:45:40|13367.4|13365.4|13363.7|13361.7|13367.4|13365.4|13363.2|13361.2|14
1647211550000|2022-03-13 22:45:50|13363.6|13361.6|13363.7|13361.7|13363.7|13361.7|13363.4|13361.4|2
1647211560000|2022-03-13 22:46:00|13363.6|13361.6|13363.5|13361.5|13363.7|13361.7|13363.2|13361.2|0
1647211570000|2022-03-13 22:46:10|13363.4|13361.4|13363.5|13361.5|13363.7|13361.7|13363.4|13361.4|2
1647211580000|2022-03-13 22:46:20|13363.6|13361.6|13363.7|13361.7|13363.7|13361.7|13363|13361|3
1647211590000|2022-03-13 22:46:30|13363.9|13361.9|13363.9|13361.9|13364.2|13362.2|13363.7|13361.7|4
1647211600000|2022-03-13 22:46:40|13363.4|13361.4|13354.1|13352.1|13363.4|13361.4|13354.1|13352.1|24
1647211610000|2022-03-13 22:46:50|13354.7|13352.7|13354.7|13352.7|13354.7|13352.7|13354|13352|2
1647211620000|2022-03-13 22:47:00|13354.9|13352.9|13355.4|13353.4|13355.4|13353.4|13353.2|13351.2|6
1647211630000|2022-03-13 22:47:10|13355.6|13353.6|13354.7|13352.7|13355.6|13353.6|13353.7|13351.7|5
1647211640000|2022-03-13 22:47:20|13354.4|13352.4|13354.4|13352.4|13354.9|13352.9|13353.9|13351.9|9
1647211650000|2022-03-13 22:47:30|13354.2|13352.2|13352.9|13350.9|13354.2|13352.2|13352.9|13350.9|6
1647211660000|2022-03-13 22:47:40|13352.7|13350.7|13352.7|13350.7|13352.9|13350.9|13352.5|13350.5|1
1647211670000|2022-03-13 22:47:50|13352.9|13350.9|13351.9|13349.9|13354.2|13352.2|13351.9|13349.9|18
1647211680000|2022-03-13 22:48:00|13352.6|13350.6|13353.9|13351.9|13354.4|13352.4|13352.6|13350.6|4
1647211690000|2022-03-13 22:48:10|13353.7|13351.7|13354.2|13352.2|13354.4|13352.4|13353.5|13351.5|3
1647211700000|2022-03-13 22:48:20|13354.1|13352.1|13354|13352|13354.6|13352.6|13353.7|13351.7|9
1647211710000|2022-03-13 22:48:30|13354.1|13352.1|13352.7|13350.7|13354.6|13352.6|13352|13350|14
1647211720000|2022-03-13 22:48:40|13352.6|13350.6|13352.7|13350.7|13352.7|13350.7|13352.2|13350.2|1
1647211730000|2022-03-13 22:48:50|13352.5|13350.5|13351.9|13349.9|13352.5|13350.5|13351.6|13349.6|1
1647211740000|2022-03-13 22:49:00|13351.6|13349.6|13351.6|13349.6|13352.2|13350.2|13351|13349|7
1647211750000|2022-03-13 22:49:10|13351.1|13349.1|13349.7|13347.7|13351.2|13349.2|13349.7|13347.7|8
1647211760000|2022-03-13 22:49:20|13349.5|13347.5|13350|13348|13350.2|13348.2|13349.1|13347.1|6
1647211770000|2022-03-13 22:49:30|13349.9|13347.9|13349.7|13347.7|13350.5|13348.5|13349.6|13347.6|3
1647211780000|2022-03-13 22:49:40|13349.6|13347.6|13350.4|13348.4|13350.5|13348.5|13349.1|13347.1|2
1647211790000|2022-03-13 22:49:50|13349.7|13347.7|13348.5|13346.5|13350.1|13348.1|13347.2|13345.2|8
1647211800000|2022-03-13 22:50:00|13347.9|13345.9|13349.1|13347.1|13349.1|13347.1|13346.9|13344.9|18
1647211810000|2022-03-13 22:50:10|13349|13347|13348.2|13346.2|13349|13347|13348.1|13346.1|1
1647211820000|2022-03-13 22:50:20|13348.4|13346.4|13348.4|13346.4|13349.1|13347.1|13348.1|13346.1|2
1647211830000|2022-03-13 22:50:30|13348.5|13346.5|13353.2|13351.2|13354.7|13352.7|13348.5|13346.5|21
1647211840000|2022-03-13 22:50:40|13356.4|13354.4|13357.7|13355.7|13360.4|13358.4|13355.2|13353.2|26
1647211850000|2022-03-13 22:50:50|13357.9|13355.9|13356.6|13354.6|13360.1|13358.1|13356.6|13354.6|7
1647211860000|2022-03-13 22:51:00|13356.7|13354.7|13355.9|13353.9|13358.5|13356.5|13354.4|13352.4|15
1647211870000|2022-03-13 22:51:10|13356.1|13354.1|13358.2|13356.2|13358.4|13356.4|13355|13353|4
1647211880000|2022-03-13 22:51:20|13358.1|13356.1|13358.1|13356.1|13359.4|13357.4|13357.7|13355.7|1
1647211890000|2022-03-13 22:51:30|13358|13356|13354.4|13352.4|13358|13356|13354.4|13352.4|7
1647211900000|2022-03-13 22:51:40|13354.9|13352.9|13357.4|13355.4|13357.6|13355.6|13354.9|13352.9|22
1647211910000|2022-03-13 22:51:50|13358.6|13356.6|13362.1|13360.1|13362.1|13360.1|13358.6|13356.6|10
1647211920000|2022-03-13 22:52:00|13362|13360|13358.9|13356.9|13362.1|13360.1|13358.6|13356.6|9
1647211930000|2022-03-13 22:52:10|13357.6|13355.6|13360.2|13358.2|13360.7|13358.7|13356.4|13354.4|17
1647211940000|2022-03-13 22:52:20|13359.7|13357.7|13358.5|13356.5|13359.7|13357.7|13358.5|13356.5|6
1647211950000|2022-03-13 22:52:30|13358.7|13356.7|13358.2|13356.2|13360|13358|13357|13355|8
1647211960000|2022-03-13 22:52:40|13358.1|13356.1|13357.7|13355.7|13358.1|13356.1|13357|13355|4
1647211970000|2022-03-13 22:52:50|13357.6|13355.6|13357.7|13355.7|13358.6|13356.6|13357.4|13355.4|10
1647211980000|2022-03-13 22:53:00|13357.6|13355.6|13354.9|13352.9|13358.7|13356.7|13354.9|13352.9|13
1647211990000|2022-03-13 22:53:10|13355|13353|13352.7|13350.7|13355.5|13353.5|13352.7|13350.7|9
1647212000000|2022-03-13 22:53:20|13352.5|13350.5|13350.4|13348.4|13352.9|13350.9|13350.4|13348.4|7
1647212010000|2022-03-13 22:53:30|13350.2|13348.2|13349.5|13347.5|13350.2|13348.2|13349|13347|0
1647212020000|2022-03-13 22:53:40|13349.7|13347.7|13350.5|13348.5|13350.6|13348.6|13349.4|13347.4|3
1647212030000|2022-03-13 22:53:50|13350.2|13348.2|13349|13347|13350.2|13348.2|13349|13347|4
1647212040000|2022-03-13 22:54:00|13349.5|13347.5|13346.9|13344.9|13349.5|13347.5|13346.9|13344.9|4
1647212050000|2022-03-13 22:54:10|13346.7|13344.7|13347.2|13345.2|13347.9|13345.9|13346.4|13344.4|6
1647212060000|2022-03-13 22:54:20|13346.9|13344.9|13348|13346|13348|13346|13346.9|13344.9|7
1647212070000|2022-03-13 22:54:30|13347.7|13345.7|13350.5|13348.5|13350.5|13348.5|13347.2|13345.2|9
1647212080000|2022-03-13 22:54:40|13350.7|13348.7|13349.4|13347.4|13350.7|13348.7|13349.4|13347.4|5
1647212090000|2022-03-13 22:54:50|13349.5|13347.5|13346.1|13344.1|13350.1|13348.1|13346.1|13344.1|25
1647212100000|2022-03-13 22:55:00|13346.6|13344.6|13349|13347|13349|13347|13346.6|13344.6|3
1647212110000|2022-03-13 22:55:10|13349.1|13347.1|13352.1|13350.1|13352.1|13350.1|13349.1|13347.1|8
1647212120000|2022-03-13 22:55:20|13352.2|13350.2|13355|13353|13355.1|13353.1|13352.1|13350.1|7
1647212130000|2022-03-13 22:55:30|13355.1|13353.1|13354.4|13352.4|13355.4|13353.4|13353.6|13351.6|13
1647212140000|2022-03-13 22:55:40|13354.2|13352.2|13351.6|13349.6|13354.2|13352.2|13351.6|13349.6|0
1647212150000|2022-03-13 22:55:50|13351.5|13349.5|13354.5|13352.5|13355.1|13353.1|13351.2|13349.2|5
1647212160000|2022-03-13 22:56:00|13356.5|13354.5|13355.2|13353.2|13356.5|13354.5|13354.1|13352.1|18
1647212170000|2022-03-13 22:56:10|13355.4|13353.4|13356|13354|13356.4|13354.4|13355.4|13353.4|1
1647212180000|2022-03-13 22:56:20|13355.9|13353.9|13355.9|13353.9|13357.2|13355.2|13355.2|13353.2|9
1647212190000|2022-03-13 22:56:30|13355.5|13353.5|13356.2|13354.2|13357.5|13355.5|13355.2|13353.2|7
1647212200000|2022-03-13 22:56:40|13355.7|13353.7|13355.6|13353.6|13355.7|13353.7|13355.2|13353.2|7
1647212210000|2022-03-13 22:56:50|13355.9|13353.9|13357|13355|13357|13355|13355.5|13353.5|2
1647212220000|2022-03-13 22:57:00|13357.1|13355.1|13357.1|13355.1|13357.4|13355.4|13356.5|13354.5|1
1647212230000|2022-03-13 22:57:10|13357|13355|13356.6|13354.6|13359.5|13357.5|13356.6|13354.6|6
1647212240000|2022-03-13 22:57:20|13356.5|13354.5|13357.4|13355.4|13357.4|13355.4|13355.7|13353.7|2
1647212250000|2022-03-13 22:57:30|13357.5|13355.5|13356.6|13354.6|13358.4|13356.4|13356.6|13354.6|4
1647212260000|2022-03-13 22:57:40|13357|13355|13357.5|13355.5|13357.9|13355.9|13356.4|13354.4|1
1647212270000|2022-03-13 22:57:50|13357.7|13355.7|13359.2|13357.2|13360.2|13358.2|13357.6|13355.6|2
1647212280000|2022-03-13 22:58:00|13358.9|13356.9|13356.9|13354.9|13359.2|13357.2|13356.7|13354.7|4
1647212290000|2022-03-13 22:58:10|13356.7|13354.7|13358.4|13356.4|13358.4|13356.4|13356.7|13354.7|2
1647212300000|2022-03-13 22:58:20|13359.2|13357.2|13359.4|13357.4|13359.9|13357.9|13358.7|13356.7|4
1647212310000|2022-03-13 22:58:30|13359|13357|13359.7|13357.7|13360.6|13358.6|13359|13357|2
1647212320000|2022-03-13 22:58:40|13359.9|13357.9|13360.5|13358.5|13360.7|13358.7|13359|13357|4
1647212330000|2022-03-13 22:58:50|13360.6|13358.6|13360.1|13358.1|13360.6|13358.6|13359.9|13357.9|2
1647212340000|2022-03-13 22:59:00|13359.9|13357.9|13359.7|13357.7|13360.5|13358.5|13359.1|13357.1|11
1647212350000|2022-03-13 22:59:10|13359.6|13357.6|13360.6|13358.6|13361|13359|13359.6|13357.6|7
1647212360000|2022-03-13 22:59:20|13360.5|13358.5|13360.5|13358.5|13361.1|13359.1|13359.9|13357.9|6
1647212370000|2022-03-13 22:59:30|13360.4|13358.4|13364.7|13362.7|13364.9|13362.9|13360.4|13358.4|24
1647212380000|2022-03-13 22:59:40|13364.6|13362.6|13363.4|13361.4|13364.7|13362.7|13362.4|13360.4|4
1647212390000|2022-03-13 22:59:50|13363.5|13361.5|13363.1|13361.1|13365.1|13363.1|13363.1|13361.1|7
1647212400000|2022-03-13 23:00:00|13363|13361|13366.5|13364.5|13366.6|13364.6|13362.9|13360.9|19
1647212410000|2022-03-13 23:00:10|13366.7|13364.7|13365|13363|13367.5|13365.5|13365|13363|6
1647212420000|2022-03-13 23:00:20|13364.9|13362.9|13362|13360|13364.9|13362.9|13362|13360|7
1647212430000|2022-03-13 23:00:30|13361.9|13359.9|13364.1|13362.1|13364.2|13362.2|13361.9|13359.9|7
1647212440000|2022-03-13 23:00:40|13364.2|13362.2|13367.1|13365.1|13367.2|13365.2|13364.2|13362.2|9
1647212450000|2022-03-13 23:00:50|13367|13365|13368.7|13366.7|13369|13367|13366.7|13364.7|7
1647212460000|2022-03-13 23:01:00|13369|13367|13375.2|13373.2|13375.9|13373.9|13369|13367|68
1647212470000|2022-03-13 23:01:10|13374.4|13372.4|13373.4|13371.4|13375.1|13373.1|13372.6|13370.6|12
1647212480000|2022-03-13 23:01:20|13373.5|13371.5|13371.6|13369.6|13373.5|13371.5|13371.5|13369.5|13
1647212490000|2022-03-13 23:01:30|13371.5|13369.5|13372.5|13370.5|13373.5|13371.5|13368|13366|49
1647212500000|2022-03-13 23:01:40|13372.6|13370.6|13373.4|13371.4|13374.2|13372.2|13371.6|13369.6|19
1647212510000|2022-03-13 23:01:50|13373.5|13371.5|13372.1|13370.1|13375.4|13373.4|13372.1|13370.1|24
1647212520000|2022-03-13 23:02:00|13371.7|13369.7|13374.9|13372.9|13375.5|13373.5|13371.7|13369.7|16
1647212530000|2022-03-13 23:02:10|13374.7|13372.7|13372.7|13370.7|13374.9|13372.9|13372.6|13370.6|4
1647212540000|2022-03-13 23:02:20|13372.6|13370.6|13372.7|13370.7|13372.9|13370.9|13372.1|13370.1|4
1647212550000|2022-03-13 23:02:30|13372.6|13370.6|13370.1|13368.1|13373|13371|13369.9|13367.9|17
1647212560000|2022-03-13 23:02:40|13369.9|13367.9|13370.2|13368.2|13370.7|13368.7|13369.5|13367.5|4
1647212570000|2022-03-13 23:02:50|13370.1|13368.1|13366.9|13364.9|13370.1|13368.1|13366.7|13364.7|13
1647212580000|2022-03-13 23:03:00|13366.6|13364.6|13367.9|13365.9|13368.6|13366.6|13366.6|13364.6|18
1647212590000|2022-03-13 23:03:10|13367.7|13365.7|13367.5|13365.5|13367.9|13365.9|13367.4|13365.4|3
1647212600000|2022-03-13 23:03:20|13367.6|13365.6|13365.1|13363.1|13367.9|13365.9|13365.1|13363.1|15
1647212610000|2022-03-13 23:03:30|13365|13363|13367.2|13365.2|13367.2|13365.2|13365|13363|8
1647212620000|2022-03-13 23:03:40|13367.4|13365.4|13370.1|13368.1|13371|13369|13366.9|13364.9|14
1647212630000|2022-03-13 23:03:50|13369.9|13367.9|13366|13364|13369.9|13367.9|13364.5|13362.5|14
1647212640000|2022-03-13 23:04:00|13365.9|13363.9|13363.2|13361.2|13366.2|13364.2|13361.5|13359.5|23
1647212650000|2022-03-13 23:04:10|13363.1|13361.1|13362.5|13360.5|13363.6|13361.6|13362.1|13360.1|20
1647212660000|2022-03-13 23:04:20|13362.6|13360.6|13357.9|13355.9|13365|13363|13357.1|13355.1|26
1647212670000|2022-03-13 23:04:30|13357.4|13355.4|13358.1|13356.1|13359.1|13357.1|13355.9|13353.9|10
1647212680000|2022-03-13 23:04:40|13358|13356|13357|13355|13359|13357|13356.9|13354.9|7
1647212690000|2022-03-13 23:04:50|13357.1|13355.1|13356.5|13354.5|13357.5|13355.5|13353.9|13351.9|23
1647212700000|2022-03-13 23:05:00|13357|13355|13354.4|13352.4|13357|13355|13354.4|13352.4|11
1647212710000|2022-03-13 23:05:10|13354.5|13352.5|13355.2|13353.2|13355.5|13353.5|13354.5|13352.5|4
1647212720000|2022-03-13 23:05:20|13355.5|13353.5|13354.4|13352.4|13358.2|13356.2|13354.4|13352.4|13
1647212730000|2022-03-13 23:05:30|13354.5|13352.5|13357.6|13355.6|13357.6|13355.6|13354.5|13352.5|3
1647212740000|2022-03-13 23:05:40|13357.5|13355.5|13357.1|13355.1|13357.5|13355.5|13356.7|13354.7|0
1647212750000|2022-03-13 23:05:50|13357|13355|13358.7|13356.7|13359.6|13357.6|13357|13355|5
1647212760000|2022-03-13 23:06:00|13358.9|13356.9|13359.1|13357.1|13360.1|13358.1|13358.9|13356.9|8
1647212770000|2022-03-13 23:06:10|13359.4|13357.4|13357.1|13355.1|13360.1|13358.1|13356.5|13354.5|9
1647212780000|2022-03-13 23:06:20|13357|13355|13359.2|13357.2|13363.4|13361.4|13356.9|13354.9|10
1647212790000|2022-03-13 23:06:30|13359.4|13357.4|13357.7|13355.7|13359.7|13357.7|13357.6|13355.6|14
1647212800000|2022-03-13 23:06:40|13357.5|13355.5|13358.2|13356.2|13358.4|13356.4|13356.5|13354.5|21
1647212810000|2022-03-13 23:06:50|13359.5|13357.5|13360.5|13358.5|13360.5|13358.5|13357.6|13355.6|10
1647212820000|2022-03-13 23:07:00|13360.6|13358.6|13362|13360|13362.2|13360.2|13360.6|13358.6|2
1647212830000|2022-03-13 23:07:10|13362.1|13360.1|13362|13360|13362.6|13360.6|13360.1|13358.1|15
1647212840000|2022-03-13 23:07:20|13361.9|13359.9|13362.6|13360.6|13362.6|13360.6|13360.5|13358.5|7
1647212850000|2022-03-13 23:07:30|13362.7|13360.7|13364|13362|13364.2|13362.2|13362.7|13360.7|7
1647212860000|2022-03-13 23:07:40|13364.1|13362.1|13365.5|13363.5|13366.4|13364.4|13364.1|13362.1|15
1647212870000|2022-03-13 23:07:50|13365.6|13363.6|13364.4|13362.4|13365.6|13363.6|13363.5|13361.5|7
1647212880000|2022-03-13 23:08:00|13364.2|13362.2|13364.9|13362.9|13365.5|13363.5|13364.1|13362.1|10
1647212890000|2022-03-13 23:08:10|13365|13363|13361.2|13359.2|13365|13363|13359|13357|8
1647212900000|2022-03-13 23:08:20|13361.4|13359.4|13360.7|13358.7|13363.9|13361.9|13360.6|13358.6|6
1647212910000|2022-03-13 23:08:30|13361|13359|13361|13359|13361.4|13359.4|13361|13359|6
1647212920000|2022-03-13 23:08:40|13360.9|13358.9|13361.2|13359.2|13361.2|13359.2|13360.7|13358.7|0
1647212930000|2022-03-13 23:08:50|13361.7|13359.7|13361.7|13359.7|13361.7|13359.7|13361.7|13359.7|1
1647212940000|2022-03-13 23:09:00|13361.9|13359.9|13362.1|13360.1|13362.2|13360.2|13361.6|13359.6|14
1647212950000|2022-03-13 23:09:10|13363|13361|13362.9|13360.9|13363.6|13361.6|13362.9|13360.9|5
1647212960000|2022-03-13 23:09:20|13363|13361|13363.2|13361.2|13363.2|13361.2|13362.5|13360.5|1
1647212970000|2022-03-13 23:09:30|13363.1|13361.1|13363.6|13361.6|13364.4|13362.4|13362.4|13360.4|4
1647212980000|2022-03-13 23:09:40|13363.5|13361.5|13358.7|13356.7|13363.5|13361.5|13358.1|13356.1|13
1647212990000|2022-03-13 23:09:50|13358.6|13356.6|13358.4|13356.4|13358.6|13356.6|13356|13354|10
1647213000000|2022-03-13 23:10:00|13358.5|13356.5|13356.9|13354.9|13359.5|13357.5|13356.7|13354.7|10
1647213010000|2022-03-13 23:10:10|13356.6|13354.6|13356.7|13354.7|13357.6|13355.6|13356.5|13354.5|2
1647213020000|2022-03-13 23:10:20|13356.6|13354.6|13354.6|13352.6|13356.7|13354.7|13354.2|13352.2|20
1647213030000|2022-03-13 23:10:30|13354.5|13352.5|13353.7|13351.7|13354.9|13352.9|13353.1|13351.1|5
1647213040000|2022-03-13 23:10:40|13353.9|13351.9|13353.2|13351.2|13353.9|13351.9|13352.6|13350.6|15
1647213050000|2022-03-13 23:10:50|13353.1|13351.1|13353.7|13351.7|13353.7|13351.7|13352.7|13350.7|3
1647213060000|2022-03-13 23:11:00|13355.6|13353.6|13360.2|13358.2|13360.5|13358.5|13354.1|13352.1|10
1647213070000|2022-03-13 23:11:10|13360.4|13358.4|13354.6|13352.6|13360.5|13358.5|13354.6|13352.6|12
1647213080000|2022-03-13 23:11:20|13354.7|13352.7|13356.1|13354.1|13356.2|13354.2|13354.7|13352.7|5
1647213090000|2022-03-13 23:11:30|13355.9|13353.9|13355.1|13353.1|13355.9|13353.9|13355.1|13353.1|0
1647213100000|2022-03-13 23:11:40|13355.2|13353.2|13356.1|13354.1|13356.6|13354.6|13355.2|13353.2|1
1647213110000|2022-03-13 23:11:50|13356.2|13354.2|13355.2|13353.2|13356.2|13354.2|13354.5|13352.5|8
1647213120000|2022-03-13 23:12:00|13355.1|13353.1|13357.7|13355.7|13357.7|13355.7|13355|13353|7
1647213130000|2022-03-13 23:12:10|13358|13356|13355.1|13353.1|13359.4|13357.4|13355.1|13353.1|9
1647213140000|2022-03-13 23:12:20|13355.2|13353.2|13352.1|13350.1|13355.5|13353.5|13352.1|13350.1|21
1647213150000|2022-03-13 23:12:30|13351.9|13349.9|13351.7|13349.7|13352.6|13350.6|13350.4|13348.4|9
1647213160000|2022-03-13 23:12:40|13352|13350|13352.2|13350.2|13355.9|13353.9|13352|13350|7
1647213170000|2022-03-13 23:12:50|13352.1|13350.1|13352.6|13350.6|13352.7|13350.7|13350.6|13348.6|10
1647213180000|2022-03-13 23:13:00|13352|13350|13352.1|13350.1|13352.9|13350.9|13351.2|13349.2|3
1647213190000|2022-03-13 23:13:10|13352.5|13350.5|13351.1|13349.1|13355|13353|13351.1|13349.1|8
1647213200000|2022-03-13 23:13:20|13351|13349|13350.2|13348.2|13351|13349|13349.9|13347.9|9
1647213210000|2022-03-13 23:13:30|13350.1|13348.1|13345.4|13343.4|13350.1|13348.1|13345|13343|27
1647213220000|2022-03-13 23:13:40|13345.1|13343.1|13345.6|13343.6|13346|13344|13345|13343|5
1647213230000|2022-03-13 23:13:50|13345.7|13343.7|13352.1|13350.1|13352.9|13350.9|13345.7|13343.7|4
1647213240000|2022-03-13 23:14:00|13352.2|13350.2|13356.1|13354.1|13356.1|13354.1|13352.2|13350.2|18
1647213250000|2022-03-13 23:14:10|13355.9|13353.9|13355.9|13353.9|13355.9|13353.9|13354.2|13352.2|2
1647213260000|2022-03-13 23:14:20|13355.6|13353.6|13359.2|13357.2|13359.2|13357.2|13355.6|13353.6|7
1647213270000|2022-03-13 23:14:30|13359.4|13357.4|13359.6|13357.6|13360.6|13358.6|13358.9|13356.9|13
1647213280000|2022-03-13 23:14:40|13359.5|13357.5|13355.9|13353.9|13360.2|13358.2|13355.9|13353.9|16
1647213290000|2022-03-13 23:14:50|13355|13353|13354.1|13352.1|13355|13353|13353.9|13351.9|5
1647213300000|2022-03-13 23:15:00|13354.2|13352.2|13352.7|13350.7|13354.7|13352.7|13351.6|13349.6|8
1647213310000|2022-03-13 23:15:10|13352.9|13350.9|13350.2|13348.2|13354.2|13352.2|13349.1|13347.1|39
1647213320000|2022-03-13 23:15:20|13350.1|13348.1|13352.5|13350.5|13352.5|13350.5|13348.2|13346.2|9
1647213330000|2022-03-13 23:15:30|13352.4|13350.4|13353.5|13351.5|13353.5|13351.5|13351.6|13349.6|2
1647213340000|2022-03-13 23:15:40|13353.2|13351.2|13352.9|13350.9|13353.2|13351.2|13351.6|13349.6|7
1647213350000|2022-03-13 23:15:50|13353|13351|13353.4|13351.4|13354.4|13352.4|13352.6|13350.6|5
1647213360000|2022-03-13 23:16:00|13353.6|13351.6|13348.4|13346.4|13353.6|13351.6|13348.4|13346.4|4
1647213370000|2022-03-13 23:16:10|13348.5|13346.5|13349.1|13347.1|13349.7|13347.7|13348.5|13346.5|3
1647213380000|2022-03-13 23:16:20|13349.2|13347.2|13355.9|13353.9|13356.1|13354.1|13348|13346|28
1647213390000|2022-03-13 23:16:30|13355.7|13353.7|13355.1|13353.1|13355.7|13353.7|13353.4|13351.4|1
1647213400000|2022-03-13 23:16:40|13355.2|13353.2|13357.5|13355.5|13359.6|13357.6|13355.2|13353.2|12
1647213410000|2022-03-13 23:16:50|13357.4|13355.4|13355.4|13353.4|13357.4|13355.4|13355.4|13353.4|4
1647213420000|2022-03-13 23:17:00|13356|13354|13355.6|13353.6|13356|13354|13355.5|13353.5|3
1647213430000|2022-03-13 23:17:10|13355.7|13353.7|13356.1|13354.1|13356.6|13354.6|13355.7|13353.7|5
1647213440000|2022-03-13 23:17:20|13356|13354|13347.9|13345.9|13356|13354|13347.9|13345.9|26
1647213450000|2022-03-13 23:17:30|13348.5|13346.5|13351.6|13349.6|13352.9|13350.9|13348.2|13346.2|7
1647213460000|2022-03-13 23:17:40|13351.7|13349.7|13352.2|13350.2|13352.9|13350.9|13351.7|13349.7|2
1647213470000|2022-03-13 23:17:50|13352.1|13350.1|13353.9|13351.9|13354.1|13352.1|13352.1|13350.1|5
1647213480000|2022-03-13 23:18:00|13353.7|13351.7|13355.1|13353.1|13356.1|13354.1|13353.7|13351.7|3
1647213490000|2022-03-13 23:18:10|13355.5|13353.5|13357.4|13355.4|13357.4|13355.4|13355.5|13353.5|8
1647213500000|2022-03-13 23:18:20|13357.5|13355.5|13358.4|13356.4|13359.4|13357.4|13357.5|13355.5|26
1647213510000|2022-03-13 23:18:30|13358.2|13356.2|13358.7|13356.7|13358.7|13356.7|13357.5|13355.5|0
1647213520000|2022-03-13 23:18:40|13358.6|13356.6|13354.5|13352.5|13358.6|13356.6|13354.5|13352.5|8
1647213530000|2022-03-13 23:18:50|13353.6|13351.6|13351.2|13349.2|13353.6|13351.6|13349.6|13347.6|8
1647213540000|2022-03-13 23:19:00|13351.1|13349.1|13348.6|13346.6|13351.1|13349.1|13348.1|13346.1|2
1647213550000|2022-03-13 23:19:10|13348.9|13346.9|13350.9|13348.9|13351.1|13349.1|13348.7|13346.7|1
1647213560000|2022-03-13 23:19:20|13351.1|13349.1|13353.5|13351.5|13355.1|13353.1|13351.1|13349.1|2
1647213570000|2022-03-13 23:19:30|13353.6|13351.6|13348.7|13346.7|13355.9|13353.9|13348.5|13346.5|15
1647213580000|2022-03-13 23:19:40|13348.9|13346.9|13348.9|13346.9|13349.4|13347.4|13348.4|13346.4|5
1647213590000|2022-03-13 23:19:50|13348.7|13346.7|13348.9|13346.9|13350|13348|13348.5|13346.5|3
1647213600000|2022-03-13 23:20:00|13348.5|13346.5|13347.1|13345.1|13348.5|13346.5|13346|13344|13
1647213610000|2022-03-13 23:20:10|13347.4|13345.4|13350.6|13348.6|13350.6|13348.6|13347.4|13345.4|6
1647213620000|2022-03-13 23:20:20|13350.5|13348.5|13351.7|13349.7|13351.7|13349.7|13350.5|13348.5|6
1647213630000|2022-03-13 23:20:30|13350.6|13348.6|13350.6|13348.6|13350.6|13348.6|13350.6|13348.6|2
1647213640000|2022-03-13 23:20:40|13350.4|13348.4|13352.7|13350.7|13353.6|13351.6|13349.5|13347.5|9
1647213650000|2022-03-13 23:20:50|13352.9|13350.9|13350.4|13348.4|13353.6|13351.6|13348.1|13346.1|3
1647213660000|2022-03-13 23:21:00|13350.6|13348.6|13350.9|13348.9|13352.5|13350.5|13350.2|13348.2|22
1647213670000|2022-03-13 23:21:10|13351.7|13349.7|13350.9|13348.9|13351.7|13349.7|13350.5|13348.5|4
1647213680000|2022-03-13 23:21:20|13351.9|13349.9|13351.2|13349.2|13352.7|13350.7|13351.2|13349.2|6
1647213690000|2022-03-13 23:21:30|13350.6|13348.6|13355|13353|13355|13353|13350.6|13348.6|12
1647213700000|2022-03-13 23:21:40|13356.1|13354.1|13356.7|13354.7|13356.7|13354.7|13354.7|13352.7|12
1647213710000|2022-03-13 23:21:50|13357.1|13355.1|13358.4|13356.4|13358.4|13356.4|13356.7|13354.7|12
1647213720000|2022-03-13 23:22:00|13358.9|13356.9|13357.7|13355.7|13358.9|13356.9|13357.4|13355.4|5
1647213730000|2022-03-13 23:22:10|13357.6|13355.6|13353.7|13351.7|13357.7|13355.7|13353.4|13351.4|9
1647213740000|2022-03-13 23:22:20|13354|13352|13355.6|13353.6|13355.6|13353.6|13353.4|13351.4|4
1647213750000|2022-03-13 23:22:30|13355.9|13353.9|13355.9|13353.9|13356.1|13354.1|13352.2|13350.2|3
1647213760000|2022-03-13 23:22:40|13355.6|13353.6|13354.7|13352.7|13355.6|13353.6|13353.9|13351.9|0
1647213770000|2022-03-13 23:22:50|13355.1|13353.1|13355.1|13353.1|13356.9|13354.9|13354.7|13352.7|5
1647213780000|2022-03-13 23:23:00|13355.4|13353.4|13356.1|13354.1|13356.1|13354.1|13355|13353|4
1647213790000|2022-03-13 23:23:10|13356.2|13354.2|13356.1|13354.1|13356.7|13354.7|13355.5|13353.5|0
1647213800000|2022-03-13 23:23:20|13355.9|13353.9|13357.1|13355.1|13357.1|13355.1|13355.9|13353.9|3
1647213810000|2022-03-13 23:23:30|13357.2|13355.2|13357.7|13355.7|13358.6|13356.6|13355.9|13353.9|8
1647213820000|2022-03-13 23:23:40|13357.9|13355.9|13358.6|13356.6|13359.2|13357.2|13357.9|13355.9|7
1647213830000|2022-03-13 23:23:50|13358.4|13356.4|13357.9|13355.9|13358.5|13356.5|13357.1|13355.1|10
1647213840000|2022-03-13 23:24:00|13357.7|13355.7|13356.9|13354.9|13357.7|13355.7|13356.9|13354.9|2
1647213850000|2022-03-13 23:24:10|13357.2|13355.2|13357.7|13355.7|13360|13358|13357.2|13355.2|8
1647213860000|2022-03-13 23:24:20|13358|13356|13358.5|13356.5|13359.4|13357.4|13358|13356|4
1647213870000|2022-03-13 23:24:30|13358.7|13356.7|13358.5|13356.5|13358.7|13356.7|13358.5|13356.5|1
1647213880000|2022-03-13 23:24:40|13358.9|13356.9|13358.2|13356.2|13358.9|13356.9|13358.1|13356.1|2
1647213890000|2022-03-13 23:24:50|13358.6|13356.6|13359.5|13357.5|13359.5|13357.5|13358.6|13356.6|3
1647213900000|2022-03-13 23:25:00|13359.4|13357.4|13363.5|13361.5|13364.7|13362.7|13359.4|13357.4|24
1647213910000|2022-03-13 23:25:10|13363.6|13361.6|13364.6|13362.6|13365.1|13363.1|13363.6|13361.6|9
1647213920000|2022-03-13 23:25:20|13364.5|13362.5|13365.6|13363.6|13366|13364|13363.9|13361.9|9
1647213930000|2022-03-13 23:25:30|13365.5|13363.5|13365.1|13363.1|13366.6|13364.6|13364.7|13362.7|16
1647213940000|2022-03-13 23:25:40|13365.2|13363.2|13363.9|13361.9|13365.6|13363.6|13363.9|13361.9|5
1647213950000|2022-03-13 23:25:50|13364|13362|13363.5|13361.5|13364.5|13362.5|13362.7|13360.7|12
1647213960000|2022-03-13 23:26:00|13363.6|13361.6|13363.2|13361.2|13364.2|13362.2|13362.7|13360.7|5
1647213970000|2022-03-13 23:26:10|13363.1|13361.1|13366.5|13364.5|13366.5|13364.5|13362.7|13360.7|18
1647213980000|2022-03-13 23:26:20|13366.6|13364.6|13366|13364|13366.9|13364.9|13364.7|13362.7|4
1647213990000|2022-03-13 23:26:30|13365.9|13363.9|13371.7|13369.7|13373|13371|13365.4|13363.4|49
1647214000000|2022-03-13 23:26:40|13371.6|13369.6|13371.5|13369.5|13372.5|13370.5|13370.7|13368.7|16
1647214010000|2022-03-13 23:26:50|13371.4|13369.4|13374|13372|13374|13372|13370.7|13368.7|20
1647214020000|2022-03-13 23:27:00|13374.1|13372.1|13370|13368|13375|13373|13369.6|13367.6|24
1647214030000|2022-03-13 23:27:10|13369.9|13367.9|13368.9|13366.9|13372.5|13370.5|13368.9|13366.9|23
1647214040000|2022-03-13 23:27:20|13368.7|13366.7|13370.2|13368.2|13370.2|13368.2|13368.7|13366.7|6
1647214050000|2022-03-13 23:27:30|13370.1|13368.1|13373|13371|13373.1|13371.1|13370.1|13368.1|4
1647214060000|2022-03-13 23:27:40|13372.9|13370.9|13375.4|13373.4|13375.6|13373.6|13372.4|13370.4|13
1647214070000|2022-03-13 23:27:50|13374.6|13372.6|13373.5|13371.5|13375.6|13373.6|13373.4|13371.4|18
1647214080000|2022-03-13 23:28:00|13373.6|13371.6|13374.6|13372.6|13375.6|13373.6|13372.1|13370.1|26
1647214090000|2022-03-13 23:28:10|13374.5|13372.5|13373.9|13371.9|13374.5|13372.5|13372.9|13370.9|9
1647214100000|2022-03-13 23:28:20|13374.1|13372.1|13373.7|13371.7|13374.2|13372.2|13372.7|13370.7|12
1647214110000|2022-03-13 23:28:30|13373.9|13371.9|13370.7|13368.7|13373.9|13371.9|13370.7|13368.7|10
1647214120000|2022-03-13 23:28:40|13370.9|13368.9|13370.5|13368.5|13372|13370|13370.1|13368.1|12
1647214130000|2022-03-13 23:28:50|13370.7|13368.7|13370.9|13368.9|13371.4|13369.4|13370.7|13368.7|0
1647214140000|2022-03-13 23:29:00|13371.6|13369.6|13374.1|13372.1|13374.6|13372.6|13371.6|13369.6|9
1647214150000|2022-03-13 23:29:10|13373|13371|13372.7|13370.7|13373.6|13371.6|13372.4|13370.4|1
1647214160000|2022-03-13 23:29:20|13373.1|13371.1|13371.2|13369.2|13373.1|13371.1|13371.2|13369.2|1
1647214170000|2022-03-13 23:29:30|13371|13369|13369.7|13367.7|13371|13369|13368.9|13366.9|17
1647214180000|2022-03-13 23:29:40|13370|13368|13369.5|13367.5|13370|13368|13368.6|13366.6|6
1647214190000|2022-03-13 23:29:50|13369.6|13367.6|13368.7|13366.7|13369.6|13367.6|13367|13365|18
1647214200000|2022-03-13 23:30:00|13368.6|13366.6|13369.9|13367.9|13370|13368|13367.9|13365.9|3
1647214210000|2022-03-13 23:30:10|13370|13368|13372|13370|13372|13370|13369.9|13367.9|6
1647214220000|2022-03-13 23:30:20|13372.2|13370.2|13372.9|13370.9|13372.9|13370.9|13371.9|13369.9|8
1647214230000|2022-03-13 23:30:30|13373|13371|13372|13370|13373.6|13371.6|13372|13370|5
1647214240000|2022-03-13 23:30:40|13371.9|13369.9|13373|13371|13373.2|13371.2|13371.9|13369.9|1
1647214250000|2022-03-13 23:30:50|13372.9|13370.9|13372.7|13370.7|13373.2|13371.2|13372.6|13370.6|6
1647214260000|2022-03-13 23:31:00|13373.1|13371.1|13373|13371|13373.2|13371.2|13372.9|13370.9|3
1647214270000|2022-03-13 23:31:10|13373.1|13371.1|13373.6|13371.6|13373.6|13371.6|13373.1|13371.1|4
1647214280000|2022-03-13 23:31:20|13373.7|13371.7|13374.5|13372.5|13374.5|13372.5|13372.6|13370.6|11
1647214290000|2022-03-13 23:31:30|13374.6|13372.6|13375.5|13373.5|13375.5|13373.5|13374.6|13372.6|8
1647214300000|2022-03-13 23:31:40|13375.4|13373.4|13375.1|13373.1|13375.4|13373.4|13374.7|13372.7|4
1647214310000|2022-03-13 23:31:50|13375.2|13373.2|13375.2|13373.2|13376.1|13374.1|13373.7|13371.7|33
1647214320000|2022-03-13 23:32:00|13375.4|13373.4|13375.7|13373.7|13376.1|13374.1|13374.9|13372.9|10
1647214330000|2022-03-13 23:32:10|13375.9|13373.9|13375|13373|13375.9|13373.9|13375|13373|4
1647214340000|2022-03-13 23:32:20|13374.7|13372.7|13373.9|13371.9|13374.7|13372.7|13371.7|13369.7|10
1647214350000|2022-03-13 23:32:30|13373.7|13371.7|13372.6|13370.6|13373.7|13371.7|13372|13370|5
1647214360000|2022-03-13 23:32:40|13373|13371|13373|13371|13373.2|13371.2|13372.9|13370.9|1
1647214370000|2022-03-13 23:32:50|13373.1|13371.1|13373.4|13371.4|13373.4|13371.4|13372.6|13370.6|5
1647214380000|2022-03-13 23:33:00|13373.2|13371.2|13374.5|13372.5|13374.6|13372.6|13373.2|13371.2|8
1647214390000|2022-03-13 23:33:10|13374.2|13372.2|13374|13372|13374.5|13372.5|13373.2|13371.2|13
1647214400000|2022-03-13 23:33:20|13374.2|13372.2|13373.7|13371.7|13374.6|13372.6|13373.7|13371.7|1
1647214410000|2022-03-13 23:33:30|13374.2|13372.2|13373.9|13371.9|13374.2|13372.2|13373.7|13371.7|3
1647214420000|2022-03-13 23:33:40|13373.2|13371.2|13374|13372|13374|13372|13373.2|13371.2|8
1647214430000|2022-03-13 23:33:50|13374.5|13372.5|13375.4|13373.4|13375.7|13373.7|13374.5|13372.5|13
1647214440000|2022-03-13 23:34:00|13375.5|13373.5|13375.5|13373.5|13375.6|13373.6|13375.4|13373.4|3
1647214450000|2022-03-13 23:34:10|13374.6|13372.6|13374.5|13372.5|13374.7|13372.7|13374|13372|3
1647214460000|2022-03-13 23:34:20|13374|13372|13375.4|13373.4|13375.4|13373.4|13374|13372|1
1647214470000|2022-03-13 23:34:30|13375.2|13373.2|13375.5|13373.5|13375.6|13373.6|13375.2|13373.2|3
1647214480000|2022-03-13 23:34:40|13375.4|13373.4|13375.6|13373.6|13375.6|13373.6|13375.4|13373.4|1
1647214490000|2022-03-13 23:34:50|13375.5|13373.5|13375.5|13373.5|13375.5|13373.5|13375.5|13373.5|3
1647214500000|2022-03-13 23:35:00|13374.9|13372.9|13370.4|13368.4|13375.2|13373.2|13367.4|13365.4|52
1647214510000|2022-03-13 23:35:10|13370.1|13368.1|13373.1|13371.1|13373.6|13371.6|13370|13368|11
1647214520000|2022-03-13 23:35:20|13373.2|13371.2|13372.4|13370.4|13373.2|13371.2|13371.1|13369.1|10
1647214530000|2022-03-13 23:35:30|13372.5|13370.5|13371.2|13369.2|13372.6|13370.6|13369.7|13367.7|18
1647214540000|2022-03-13 23:35:40|13371.4|13369.4|13370.9|13368.9|13371.5|13369.5|13370.9|13368.9|5
1647214550000|2022-03-13 23:35:50|13370.7|13368.7|13369.4|13367.4|13370.7|13368.7|13368.9|13366.9|10
1647214560000|2022-03-13 23:36:00|13369.1|13367.1|13369.1|13367.1|13369.9|13367.9|13367.9|13365.9|9
1647214570000|2022-03-13 23:36:10|13369.4|13367.4|13365.9|13363.9|13369.6|13367.6|13365.9|13363.9|40
1647214580000|2022-03-13 23:36:20|13366|13364|13368.7|13366.7|13369.5|13367.5|13366|13364|5
1647214590000|2022-03-13 23:36:30|13369|13367|13370.1|13368.1|13370.2|13368.2|13368.6|13366.6|5
1647214600000|2022-03-13 23:36:40|13369.6|13367.6|13370.2|13368.2|13370.2|13368.2|13369.4|13367.4|3
1647214610000|2022-03-13 23:36:50|13370.1|13368.1|13370.1|13368.1|13370.1|13368.1|13369.2|13367.2|1
1647214620000|2022-03-13 23:37:00|13370|13368|13368.5|13366.5|13370|13368|13368.5|13366.5|2
1647214630000|2022-03-13 23:37:10|13368.6|13366.6|13369.4|13367.4|13369.5|13367.5|13368.6|13366.6|3
1647214640000|2022-03-13 23:37:20|13369.2|13367.2|13370|13368|13370|13368|13369.1|13367.1|3
1647214650000|2022-03-13 23:37:30|13369.9|13367.9|13370.1|13368.1|13370.4|13368.4|13369.2|13367.2|5
1647214660000|2022-03-13 23:37:40|13369.4|13367.4|13368.5|13366.5|13369.5|13367.5|13368.4|13366.4|3
1647214670000|2022-03-13 23:37:50|13368.9|13366.9|13368.7|13366.7|13369.9|13367.9|13368.7|13366.7|4
1647214680000|2022-03-13 23:38:00|13368.9|13366.9|13368.6|13366.6|13369.4|13367.4|13368.6|13366.6|0
1647214690000|2022-03-13 23:38:10|13368.9|13366.9|13369.1|13367.1|13369.2|13367.2|13368.9|13366.9|1
1647214700000|2022-03-13 23:38:20|13369.2|13367.2|13368.6|13366.6|13369.2|13367.2|13368.6|13366.6|0
1647214710000|2022-03-13 23:38:30|13368.9|13366.9|13368.1|13366.1|13368.9|13366.9|13367.2|13365.2|6
1647214720000|2022-03-13 23:38:40|13368.2|13366.2|13368.2|13366.2|13368.6|13366.6|13367.9|13365.9|1
1647214730000|2022-03-13 23:38:50|13368.4|13366.4|13366.6|13364.6|13368.7|13366.7|13366.6|13364.6|8
1647214740000|2022-03-13 23:39:00|13366.7|13364.7|13368.4|13366.4|13368.6|13366.6|13366.7|13364.7|3
1647214750000|2022-03-13 23:39:10|13368.2|13366.2|13369.1|13367.1|13369.1|13367.1|13368.2|13366.2|4
1647214760000|2022-03-13 23:39:20|13369.2|13367.2|13369|13367|13369.2|13367.2|13369|13367|2
1647214770000|2022-03-13 23:39:30|13369.4|13367.4|13371.4|13369.4|13371.4|13369.4|13369.2|13367.2|8
1647214780000|2022-03-13 23:39:40|13371.5|13369.5|13369.9|13367.9|13371.5|13369.5|13369.9|13367.9|5
1647214790000|2022-03-13 23:39:50|13370.9|13368.9|13370.9|13368.9|13370.9|13368.9|13370.9|13368.9|2
1647214800000|2022-03-13 23:40:00|13370.7|13368.7|13369.2|13367.2|13370.7|13368.7|13369.2|13367.2|4
1647214810000|2022-03-13 23:40:10|13369|13367|13369.6|13367.6|13369.7|13367.7|13368.7|13366.7|5
1647214820000|2022-03-13 23:40:20|13369.4|13367.4|13370|13368|13370.1|13368.1|13369.2|13367.2|3
1647214830000|2022-03-13 23:40:30|13369.7|13367.7|13368.7|13366.7|13369.7|13367.7|13368.7|13366.7|1
1647214840000|2022-03-13 23:40:40|13369|13367|13369.5|13367.5|13369.5|13367.5|13368.9|13366.9|0
1647214850000|2022-03-13 23:40:50|13370.6|13368.6|13370.1|13368.1|13370.6|13368.6|13370.1|13368.1|3
1647214860000|2022-03-13 23:41:00|13370.2|13368.2|13370.2|13368.2|13370.7|13368.7|13370.1|13368.1|3
1647214870000|2022-03-13 23:41:10|13370.4|13368.4|13370.9|13368.9|13371|13369|13370.1|13368.1|6
1647214880000|2022-03-13 23:41:20|13371|13369|13370.6|13368.6|13371|13369|13370.6|13368.6|2
1647214890000|2022-03-13 23:41:30|13370.7|13368.7|13370.6|13368.6|13370.7|13368.7|13370.5|13368.5|1
1647214900000|2022-03-13 23:41:40|13370.5|13368.5|13370.7|13368.7|13370.9|13368.9|13370.5|13368.5|0
1647214910000|2022-03-13 23:41:50|13370.4|13368.4|13369.6|13367.6|13370.6|13368.6|13369.6|13367.6|4
1647214920000|2022-03-13 23:42:00|13369.5|13367.5|13370.6|13368.6|13370.6|13368.6|13369.5|13367.5|1
1647214930000|2022-03-13 23:42:10|13370.7|13368.7|13369.9|13367.9|13370.7|13368.7|13369.5|13367.5|1
1647214940000|2022-03-13 23:42:20|13369.4|13367.4|13369.5|13367.5|13369.6|13367.6|13369.4|13367.4|3
1647214950000|2022-03-13 23:42:30|13369.4|13367.4|13369.2|13367.2|13369.6|13367.6|13369|13367|1
1647214960000|2022-03-13 23:42:40|13369.1|13367.1|13369.4|13367.4|13369.4|13367.4|13369.1|13367.1|0
1647214970000|2022-03-13 23:42:50|13369.5|13367.5|13369.1|13367.1|13369.6|13367.6|13369.1|13367.1|3
1647214980000|2022-03-13 23:43:00|13369.2|13367.2|13368.4|13366.4|13369.2|13367.2|13368|13366|7
1647214990000|2022-03-13 23:43:10|13368.2|13366.2|13367.2|13365.2|13368.5|13366.5|13367.2|13365.2|10
1647215000000|2022-03-13 23:43:20|13367.1|13365.1|13367.9|13365.9|13367.9|13365.9|13366.6|13364.6|4
1647215010000|2022-03-13 23:43:30|13367.7|13365.7|13368|13366|13368|13366|13366.9|13364.9|3
1647215020000|2022-03-13 23:43:40|13367.9|13365.9|13368|13366|13368|13366|13367.9|13365.9|0
1647215030000|2022-03-13 23:43:50|13367.9|13365.9|13367.9|13365.9|13368.5|13366.5|13367.1|13365.1|3
1647215040000|2022-03-13 23:44:00|13368|13366|13368.4|13366.4|13368.5|13366.5|13367.7|13365.7|3
1647215050000|2022-03-13 23:44:10|13368.2|13366.2|13367.6|13365.6|13368.6|13366.6|13367.6|13365.6|8
1647215060000|2022-03-13 23:44:20|13367.7|13365.7|13367.9|13365.9|13367.9|13365.9|13367.1|13365.1|8
1647215070000|2022-03-13 23:44:30|13367.5|13365.5|13368.4|13366.4|13368.7|13366.7|13367.5|13365.5|4
1647215080000|2022-03-13 23:44:40|13368.5|13366.5|13368|13366|13369.1|13367.1|13368|13366|3
1647215090000|2022-03-13 23:44:50|13367.9|13365.9|13368.7|13366.7|13368.9|13366.9|13367.9|13365.9|11
1647215100000|2022-03-13 23:45:00|13368.9|13366.9|13369.5|13367.5|13370.6|13368.6|13368.9|13366.9|3
1647215110000|2022-03-13 23:45:10|13369.4|13367.4|13371.6|13369.6|13371.9|13369.9|13369.4|13367.4|5
1647215120000|2022-03-13 23:45:20|13371.5|13369.5|13370.1|13368.1|13371.6|13369.6|13369.4|13367.4|14
1647215130000|2022-03-13 23:45:30|13370.2|13368.2|13370.5|13368.5|13372.2|13370.2|13370.2|13368.2|12
1647215140000|2022-03-13 23:45:40|13371.1|13369.1|13369.5|13367.5|13372|13370|13369.5|13367.5|26
1647215150000|2022-03-13 23:45:50|13369.4|13367.4|13369.4|13367.4|13370|13368|13369.2|13367.2|9
1647215160000|2022-03-13 23:46:00|13369.5|13367.5|13374.1|13372.1|13374.2|13372.2|13369.5|13367.5|20
1647215170000|2022-03-13 23:46:10|13374|13372|13374|13372|13374|13372|13373.1|13371.1|9
1647215180000|2022-03-13 23:46:20|13373.9|13371.9|13373.2|13371.2|13374|13372|13373.2|13371.2|1
1647215190000|2022-03-13 23:46:30|13373.6|13371.6|13372.4|13370.4|13373.6|13371.6|13372.2|13370.2|3
1647215200000|2022-03-13 23:46:40|13372.2|13370.2|13372.2|13370.2|13372.9|13370.9|13372.1|13370.1|1
1647215210000|2022-03-13 23:46:50|13372.4|13370.4|13373|13371|13373.1|13371.1|13372.4|13370.4|0
1647215220000|2022-03-13 23:47:00|13373.1|13371.1|13373.9|13371.9|13376.4|13374.4|13373.1|13371.1|52
1647215230000|2022-03-13 23:47:10|13373.7|13371.7|13373.1|13371.1|13373.9|13371.9|13372.6|13370.6|5
1647215240000|2022-03-13 23:47:20|13373|13371|13371.7|13369.7|13373.7|13371.7|13371.7|13369.7|12
1647215250000|2022-03-13 23:47:30|13371.4|13369.4|13374.2|13372.2|13374.2|13372.2|13370.7|13368.7|14
1647215260000|2022-03-13 23:47:40|13374|13372|13374.6|13372.6|13374.6|13372.6|13373.9|13371.9|1
1647215270000|2022-03-13 23:47:50|13374.7|13372.7|13374|13372|13374.7|13372.7|13372.6|13370.6|7
1647215280000|2022-03-13 23:48:00|13374.1|13372.1|13376.2|13374.2|13376.2|13374.2|13373.9|13371.9|7
1647215290000|2022-03-13 23:48:10|13376.4|13374.4|13380.2|13378.2|13380.6|13378.6|13376.4|13374.4|49
1647215300000|2022-03-13 23:48:20|13380.9|13378.9|13380.9|13378.9|13381.5|13379.5|13379.7|13377.7|20
1647215310000|2022-03-13 23:48:30|13380.7|13378.7|13380.6|13378.6|13381.4|13379.4|13380.1|13378.1|5
1647215320000|2022-03-13 23:48:40|13380.7|13378.7|13382.1|13380.1|13382.4|13380.4|13380.6|13378.6|17
1647215330000|2022-03-13 23:48:50|13382.7|13380.7|13380.4|13378.4|13382.7|13380.7|13380.4|13378.4|15
1647215340000|2022-03-13 23:49:00|13380.2|13378.2|13380.7|13378.7|13382.5|13380.5|13380.2|13378.2|20
1647215350000|2022-03-13 23:49:10|13380.1|13378.1|13382.1|13380.1|13382.7|13380.7|13379.1|13377.1|25
1647215360000|2022-03-13 23:49:20|13382.5|13380.5|13383.5|13381.5|13384.7|13382.7|13381.5|13379.5|23
1647215370000|2022-03-13 23:49:30|13383.6|13381.6|13380.6|13378.6|13385.5|13383.5|13380.6|13378.6|17
1647215380000|2022-03-13 23:49:40|13380.5|13378.5|13380.9|13378.9|13381.7|13379.7|13379.6|13377.6|14
1647215390000|2022-03-13 23:49:50|13381|13379|13381.5|13379.5|13382.2|13380.2|13380|13378|15
1647215400000|2022-03-13 23:50:00|13381.4|13379.4|13380.6|13378.6|13381.5|13379.5|13380.2|13378.2|2
1647215410000|2022-03-13 23:50:10|13380.5|13378.5|13380.2|13378.2|13380.6|13378.6|13379.6|13377.6|10
1647215420000|2022-03-13 23:50:20|13380.5|13378.5|13379.4|13377.4|13381.4|13379.4|13379.4|13377.4|6
1647215430000|2022-03-13 23:50:30|13379.2|13377.2|13380.5|13378.5|13380.6|13378.6|13377.7|13375.7|12
1647215440000|2022-03-13 23:50:40|13380.4|13378.4|13377.9|13375.9|13380.4|13378.4|13377.9|13375.9|7
1647215450000|2022-03-13 23:50:50|13378|13376|13381.4|13379.4|13382|13380|13377.9|13375.9|9
1647215460000|2022-03-13 23:51:00|13381.5|13379.5|13378.6|13376.6|13384.4|13382.4|13378.2|13376.2|35
1647215470000|2022-03-13 23:51:10|13378.5|13376.5|13379.5|13377.5|13379.5|13377.5|13377.7|13375.7|17
1647215480000|2022-03-13 23:51:20|13378.7|13376.7|13379.4|13377.4|13381.2|13379.2|13378.7|13376.7|53
1647215490000|2022-03-13 23:51:30|13379.5|13377.5|13380.5|13378.5|13381.4|13379.4|13379.1|13377.1|17
1647215500000|2022-03-13 23:51:40|13380.6|13378.6|13380.9|13378.9|13381.9|13379.9|13380.6|13378.6|5
1647215510000|2022-03-13 23:51:50|13380.7|13378.7|13380.4|13378.4|13380.9|13378.9|13380.1|13378.1|4
1647215520000|2022-03-13 23:52:00|13380.5|13378.5|13380.5|13378.5|13380.5|13378.5|13379.1|13377.1|19
1647215530000|2022-03-13 23:52:10|13380.4|13378.4|13381.4|13379.4|13382.2|13380.2|13379.2|13377.2|9
1647215540000|2022-03-13 23:52:20|13381.5|13379.5|13380.9|13378.9|13381.7|13379.7|13380.9|13378.9|6
1647215550000|2022-03-13 23:52:30|13380.5|13378.5|13380.5|13378.5|13380.5|13378.5|13379|13377|10
1647215560000|2022-03-13 23:52:40|13380.6|13378.6|13377.6|13375.6|13381.5|13379.5|13377|13375|33
1647215570000|2022-03-13 23:52:50|13377.2|13375.2|13377.4|13375.4|13377.6|13375.6|13377|13375|13
1647215580000|2022-03-13 23:53:00|13377.2|13375.2|13377.6|13375.6|13377.9|13375.9|13377.1|13375.1|0
1647215590000|2022-03-13 23:53:10|13377.5|13375.5|13375.5|13373.5|13377.5|13375.5|13375|13373|22
1647215600000|2022-03-13 23:53:20|13375.6|13373.6|13376|13374|13376.2|13374.2|13375.4|13373.4|11
1647215610000|2022-03-13 23:53:30|13375.4|13373.4|13375.2|13373.2|13375.4|13373.4|13374.4|13372.4|9
1647215620000|2022-03-13 23:53:40|13375.1|13373.1|13374.5|13372.5|13375.1|13373.1|13373.9|13371.9|5
1647215630000|2022-03-13 23:53:50|13375.1|13373.1|13374.9|13372.9|13375.1|13373.1|13374.5|13372.5|2
1647215640000|2022-03-13 23:54:00|13374.7|13372.7|13374.5|13372.5|13374.7|13372.7|13373.4|13371.4|8
1647215650000|2022-03-13 23:54:10|13374.4|13372.4|13375.4|13373.4|13375.4|13373.4|13373.9|13371.9|1
1647215660000|2022-03-13 23:54:20|13374.7|13372.7|13372.7|13370.7|13374.7|13372.7|13372.6|13370.6|11
1647215670000|2022-03-13 23:54:30|13372.9|13370.9|13373|13371|13373.1|13371.1|13371.6|13369.6|11
1647215680000|2022-03-13 23:54:40|13372.9|13370.9|13372|13370|13372.9|13370.9|13371.6|13369.6|6
1647215690000|2022-03-13 23:54:50|13372.1|13370.1|13372.4|13370.4|13372.9|13370.9|13372|13370|6
1647215700000|2022-03-13 23:55:00|13371.6|13369.6|13372.5|13370.5|13372.5|13370.5|13370|13368|17
1647215710000|2022-03-13 23:55:10|13372.2|13370.2|13372.7|13370.7|13373|13371|13371.6|13369.6|10
1647215720000|2022-03-13 23:55:20|13372.6|13370.6|13373.6|13371.6|13373.6|13371.6|13372.5|13370.5|6
1647215730000|2022-03-13 23:55:30|13374.7|13372.7|13375.2|13373.2|13375.2|13373.2|13373.2|13371.2|11
1647215740000|2022-03-13 23:55:40|13375.1|13373.1|13373.9|13371.9|13375.1|13373.1|13373.7|13371.7|2
1647215750000|2022-03-13 23:55:50|13373.2|13371.2|13370.7|13368.7|13373.2|13371.2|13369.4|13367.4|18
1647215760000|2022-03-13 23:56:00|13370.9|13368.9|13373.2|13371.2|13373.2|13371.2|13370.9|13368.9|13
1647215770000|2022-03-13 23:56:10|13373.4|13371.4|13372.5|13370.5|13373.4|13371.4|13372.5|13370.5|17
1647215780000|2022-03-13 23:56:20|13373.7|13371.7|13374.6|13372.6|13374.9|13372.9|13373.7|13371.7|26
1647215790000|2022-03-13 23:56:30|13374.7|13372.7|13375.5|13373.5|13376|13374|13374.7|13372.7|3
1647215800000|2022-03-13 23:56:40|13375.4|13373.4|13373.5|13371.5|13376|13374|13373.1|13371.1|10
1647215810000|2022-03-13 23:56:50|13373.4|13371.4|13374|13372|13374|13372|13372.4|13370.4|12
1647215820000|2022-03-13 23:57:00|13373.9|13371.9|13376|13374|13376.5|13374.5|13373.9|13371.9|6
1647215830000|2022-03-13 23:57:10|13375.9|13373.9|13374.9|13372.9|13375.9|13373.9|13374.5|13372.5|12
1647215840000|2022-03-13 23:57:20|13374.4|13372.4|13371.6|13369.6|13374.9|13372.9|13371|13369|15
1647215850000|2022-03-13 23:57:30|13371.7|13369.7|13371.7|13369.7|13372.9|13370.9|13371.7|13369.7|2
1647215860000|2022-03-13 23:57:40|13372.6|13370.6|13372.7|13370.7|13373.2|13371.2|13372.5|13370.5|27
1647215870000|2022-03-13 23:57:50|13372.5|13370.5|13372.7|13370.7|13372.7|13370.7|13372.5|13370.5|7
1647215880000|2022-03-13 23:58:00|13372.5|13370.5|13373.9|13371.9|13373.9|13371.9|13372.5|13370.5|4
1647215890000|2022-03-13 23:58:10|13373.7|13371.7|13374.7|13372.7|13376|13374|13373.6|13371.6|23
1647215900000|2022-03-13 23:58:20|13374.5|13372.5|13375|13373|13375.1|13373.1|13374.2|13372.2|0
1647215910000|2022-03-13 23:58:30|13375.1|13373.1|13376.6|13374.6|13376.7|13374.7|13373.9|13371.9|20
1647215920000|2022-03-13 23:58:40|13376.5|13374.5|13375.4|13373.4|13376.5|13374.5|13375.4|13373.4|3
1647215930000|2022-03-13 23:58:50|13375.2|13373.2|13373.5|13371.5|13375.5|13373.5|13373.5|13371.5|11
1647215940000|2022-03-13 23:59:00|13373.6|13371.6|13373|13371|13373.7|13371.7|13372.6|13370.6|16
1647215950000|2022-03-13 23:59:10|13372.9|13370.9|13373|13371|13373.2|13371.2|13372.7|13370.7|4
1647215960000|2022-03-13 23:59:20|13372.9|13370.9|13372.4|13370.4|13373|13371|13372.2|13370.2|1
1647215970000|2022-03-13 23:59:30|13372.2|13370.2|13372.2|13370.2|13372.9|13370.9|13372.2|13370.2|1
1647215980000|2022-03-13 23:59:40|13372.4|13370.4|13372.6|13370.6|13372.7|13370.7|13372.1|13370.1|3
1647215990000|2022-03-13 23:59:50|13372.7|13370.7|13373.9|13371.9|13374.7|13372.7|13372.7|13370.7|10
1647216000000|2022-03-14 00:00:00|13371.9|13369.9|13372.2|13370.2|13373.2|13371.2|13371.4|13369.4|22
1647216010000|2022-03-14 00:00:10|13372.7|13370.7|13372.1|13370.1|13375.5|13373.5|13372.1|13370.1|20
1647216020000|2022-03-14 00:00:20|13371.9|13369.9|13370.1|13368.1|13371.9|13369.9|13368.9|13366.9|19
1647216030000|2022-03-14 00:00:30|13370.2|13368.2|13367|13365|13370.2|13368.2|13364.5|13362.5|35
1647216040000|2022-03-14 00:00:40|13366.6|13364.6|13366.5|13364.5|13367.6|13365.6|13366|13364|9
1647216050000|2022-03-14 00:00:50|13366.4|13364.4|13366.2|13364.2|13366.4|13364.4|13365.1|13363.1|7
1647216060000|2022-03-14 00:01:00|13366.4|13364.4|13366.6|13364.6|13368.1|13366.1|13366|13364|16
1647216070000|2022-03-14 00:01:10|13366.7|13364.7|13365.1|13363.1|13366.7|13364.7|13365.1|13363.1|5
1647216080000|2022-03-14 00:01:20|13365.5|13363.5|13365.5|13363.5|13366|13364|13364.1|13362.1|8
1647216090000|2022-03-14 00:01:30|13365.6|13363.6|13367|13365|13367.1|13365.1|13363.6|13361.6|13
1647216100000|2022-03-14 00:01:40|13366.9|13364.9|13366.5|13364.5|13368.1|13366.1|13366.1|13364.1|12
1647216110000|2022-03-14 00:01:50|13366.6|13364.6|13372.1|13370.1|13372.4|13370.4|13365.7|13363.7|19
1647216120000|2022-03-14 00:02:00|13372.2|13370.2|13370.5|13368.5|13372.4|13370.4|13367.7|13365.7|23
1647216130000|2022-03-14 00:02:10|13370.4|13368.4|13371.5|13369.5|13371.5|13369.5|13368.2|13366.2|21
1647216140000|2022-03-14 00:02:20|13371.1|13369.1|13376|13374|13376|13374|13370.9|13368.9|14
1647216150000|2022-03-14 00:02:30|13375.9|13373.9|13373.9|13371.9|13375.9|13373.9|13373.7|13371.7|4
1647216160000|2022-03-14 00:02:40|13374.4|13372.4|13376.1|13374.1|13376.1|13374.1|13374.4|13372.4|10
1647216170000|2022-03-14 00:02:50|13376.2|13374.2|13376|13374|13376.7|13374.7|13375.5|13373.5|15
1647216180000|2022-03-14 00:03:00|13375.7|13373.7|13375.7|13373.7|13376.7|13374.7|13374.6|13372.6|16
1647216190000|2022-03-14 00:03:10|13375.6|13373.6|13377|13375|13377.5|13375.5|13374.9|13372.9|3
1647216200000|2022-03-14 00:03:20|13376.9|13374.9|13379.2|13377.2|13380.2|13378.2|13376.9|13374.9|24
1647216210000|2022-03-14 00:03:30|13378.6|13376.6|13378.4|13376.4|13378.6|13376.6|13377.6|13375.6|11
1647216220000|2022-03-14 00:03:40|13378|13376|13380.1|13378.1|13380.9|13378.9|13377.9|13375.9|15
1647216230000|2022-03-14 00:03:50|13379.9|13377.9|13385.2|13383.2|13385.6|13383.6|13379.9|13377.9|37
1647216240000|2022-03-14 00:04:00|13385.1|13383.1|13383.9|13381.9|13385.1|13383.1|13382.7|13380.7|15
1647216250000|2022-03-14 00:04:10|13383.1|13381.1|13382.1|13380.1|13383.7|13381.7|13382.1|13380.1|17
1647216260000|2022-03-14 00:04:20|13382.2|13380.2|13380.6|13378.6|13382.9|13380.9|13380|13378|14
1647216270000|2022-03-14 00:04:30|13380.5|13378.5|13378.4|13376.4|13381.4|13379.4|13377.6|13375.6|12
1647216280000|2022-03-14 00:04:40|13378.5|13376.5|13383.6|13381.6|13384|13382|13378.4|13376.4|17
1647216290000|2022-03-14 00:04:50|13384.1|13382.1|13383.7|13381.7|13384.1|13382.1|13382.2|13380.2|1
1647216300000|2022-03-14 00:05:00|13383.2|13381.2|13382.7|13380.7|13384.4|13382.4|13382.7|13380.7|9
1647216310000|2022-03-14 00:05:10|13382.9|13380.9|13382.4|13380.4|13383.7|13381.7|13381.2|13379.2|26
1647216320000|2022-03-14 00:05:20|13382.5|13380.5|13382.4|13380.4|13383.2|13381.2|13382.1|13380.1|13
1647216330000|2022-03-14 00:05:30|13382.1|13380.1|13380.2|13378.2|13382.7|13380.7|13380.1|13378.1|13
1647216340000|2022-03-14 00:05:40|13380.1|13378.1|13379.7|13377.7|13380.5|13378.5|13379.7|13377.7|2
1647216350000|2022-03-14 00:05:50|13380|13378|13379.2|13377.2|13380.5|13378.5|13379.1|13377.1|8
1647216360000|2022-03-14 00:06:00|13379.6|13377.6|13379.1|13377.1|13379.9|13377.9|13378.5|13376.5|6
1647216370000|2022-03-14 00:06:10|13379.2|13377.2|13378.6|13376.6|13379.6|13377.6|13378.2|13376.2|3
1647216380000|2022-03-14 00:06:20|13378.7|13376.7|13379.6|13377.6|13379.7|13377.7|13378.4|13376.4|6
1647216390000|2022-03-14 00:06:30|13379.7|13377.7|13379.7|13377.7|13379.9|13377.9|13379.2|13377.2|3
1647216400000|2022-03-14 00:06:40|13379.6|13377.6|13379.1|13377.1|13379.7|13377.7|13377.7|13375.7|10
1647216410000|2022-03-14 00:06:50|13379.2|13377.2|13382.7|13380.7|13382.9|13380.9|13379.1|13377.1|9
1647216420000|2022-03-14 00:07:00|13382.9|13380.9|13382.9|13380.9|13383.1|13381.1|13381.6|13379.6|12
1647216430000|2022-03-14 00:07:10|13382.7|13380.7|13385.1|13383.1|13385.1|13383.1|13382.4|13380.4|24
1647216440000|2022-03-14 00:07:20|13385|13383|13384.6|13382.6|13385.4|13383.4|13384.5|13382.5|7
1647216450000|2022-03-14 00:07:30|13384.9|13382.9|13386.7|13384.7|13386.7|13384.7|13383.7|13381.7|28
1647216460000|2022-03-14 00:07:40|13386.6|13384.6|13387.4|13385.4|13387.5|13385.5|13385.5|13383.5|30
1647216470000|2022-03-14 00:07:50|13387.5|13385.5|13383.7|13381.7|13388.2|13386.2|13383.7|13381.7|16
1647216480000|2022-03-14 00:08:00|13383.9|13381.9|13383.4|13381.4|13383.9|13381.9|13380.7|13378.7|41
1647216490000|2022-03-14 00:08:10|13383.5|13381.5|13382|13380|13383.7|13381.7|13380.7|13378.7|10
1647216500000|2022-03-14 00:08:20|13382.4|13380.4|13381.4|13379.4|13382.4|13380.4|13381|13379|9
1647216510000|2022-03-14 00:08:30|13381.5|13379.5|13383.4|13381.4|13385.7|13383.7|13381.5|13379.5|13
1647216520000|2022-03-14 00:08:40|13383.2|13381.2|13384.4|13382.4|13384.4|13382.4|13382.7|13380.7|6
1647216530000|2022-03-14 00:08:50|13384|13382|13386.1|13384.1|13386.1|13384.1|13384|13382|19
1647216540000|2022-03-14 00:09:00|13386.2|13384.2|13387.1|13385.1|13388.4|13386.4|13386.2|13384.2|19
1647216550000|2022-03-14 00:09:10|13387.2|13385.2|13383.6|13381.6|13388.4|13386.4|13382.9|13380.9|26
1647216560000|2022-03-14 00:09:20|13383.7|13381.7|13384.2|13382.2|13385.2|13383.2|13383|13381|12
1647216570000|2022-03-14 00:09:30|13384.4|13382.4|13383.7|13381.7|13386.1|13384.1|13383.2|13381.2|8
1647216580000|2022-03-14 00:09:40|13384|13382|13381.9|13379.9|13384|13382|13381.6|13379.6|6
1647216590000|2022-03-14 00:09:50|13382|13380|13383.4|13381.4|13383.9|13381.9|13381.1|13379.1|13
1647216600000|2022-03-14 00:10:00|13383.5|13381.5|13380.5|13378.5|13383.6|13381.6|13379.5|13377.5|20
1647216610000|2022-03-14 00:10:10|13380.2|13378.2|13381.7|13379.7|13381.9|13379.9|13380.2|13378.2|13
1647216620000|2022-03-14 00:10:20|13382.1|13380.1|13382.9|13380.9|13382.9|13380.9|13381.5|13379.5|10
1647216630000|2022-03-14 00:10:30|13382.7|13380.7|13382|13380|13383.4|13381.4|13382|13380|3
1647216640000|2022-03-14 00:10:40|13382.1|13380.1|13381.5|13379.5|13382.1|13380.1|13380.9|13378.9|3
1647216650000|2022-03-14 00:10:50|13381.7|13379.7|13381.7|13379.7|13382.2|13380.2|13381.2|13379.2|9
1647216660000|2022-03-14 00:11:00|13382|13380|13380.6|13378.6|13382.2|13380.2|13380.4|13378.4|6
1647216670000|2022-03-14 00:11:10|13381.1|13379.1|13381.4|13379.4|13382|13380|13381.1|13379.1|4
1647216680000|2022-03-14 00:11:20|13381.5|13379.5|13381.2|13379.2|13381.7|13379.7|13381|13379|0
1647216690000|2022-03-14 00:11:30|13381.4|13379.4|13380.9|13378.9|13382|13380|13380.2|13378.2|6
1647216700000|2022-03-14 00:11:40|13381|13379|13381.5|13379.5|13381.5|13379.5|13380.9|13378.9|1
1647216710000|2022-03-14 00:11:50|13381.4|13379.4|13382|13380|13382.4|13380.4|13381|13379|7
1647216720000|2022-03-14 00:12:00|13382.1|13380.1|13381|13379|13382.4|13380.4|13381|13379|5
1647216730000|2022-03-14 00:12:10|13381.1|13379.1|13382.2|13380.2|13383.4|13381.4|13381.1|13379.1|16
1647216740000|2022-03-14 00:12:20|13382.1|13380.1|13381.6|13379.6|13383.4|13381.4|13381.6|13379.6|4
1647216750000|2022-03-14 00:12:30|13381.4|13379.4|13380.5|13378.5|13381.4|13379.4|13379.2|13377.2|11
1647216760000|2022-03-14 00:12:40|13380.6|13378.6|13379.4|13377.4|13380.6|13378.6|13379.2|13377.2|8
1647216770000|2022-03-14 00:12:50|13379.5|13377.5|13383.4|13381.4|13385.1|13383.1|13379.4|13377.4|21
1647216780000|2022-03-14 00:13:00|13383.5|13381.5|13385.2|13383.2|13385.2|13383.2|13383.2|13381.2|19
1647216790000|2022-03-14 00:13:10|13385.5|13383.5|13386|13384|13386|13384|13384.1|13382.1|15
1647216800000|2022-03-14 00:13:20|13385.9|13383.9|13385.5|13383.5|13386.7|13384.7|13385.2|13383.2|12
1647216810000|2022-03-14 00:13:30|13385.4|13383.4|13385.9|13383.9|13386|13384|13385|13383|6
1647216820000|2022-03-14 00:13:40|13386.5|13384.5|13388|13386|13388.1|13386.1|13385.1|13383.1|10
1647216830000|2022-03-14 00:13:50|13387.6|13385.6|13390.4|13388.4|13390.6|13388.6|13387.5|13385.5|33
1647216840000|2022-03-14 00:14:00|13390.2|13388.2|13393.6|13391.6|13394.4|13392.4|13390.2|13388.2|58
1647216850000|2022-03-14 00:14:10|13393.9|13391.9|13395.7|13393.7|13396.1|13394.1|13393.9|13391.9|16
1647216860000|2022-03-14 00:14:20|13395.6|13393.6|13394|13392|13396.7|13394.7|13393.9|13391.9|38
1647216870000|2022-03-14 00:14:30|13393.9|13391.9|13393.9|13391.9|13394.7|13392.7|13393.7|13391.7|6
1647216880000|2022-03-14 00:14:40|13394|13392|13393.7|13391.7|13394.1|13392.1|13392.9|13390.9|11
1647216890000|2022-03-14 00:14:50|13393.9|13391.9|13395.1|13393.1|13395.1|13393.1|13393.6|13391.6|12
1647216900000|2022-03-14 00:15:00|13395|13393|13396.2|13394.2|13398.2|13396.2|13395|13393|17
1647216910000|2022-03-14 00:15:10|13396.4|13394.4|13397.9|13395.9|13398.2|13396.2|13396.1|13394.1|12
1647216920000|2022-03-14 00:15:20|13397.7|13395.7|13398.7|13396.7|13398.7|13396.7|13397.1|13395.1|14
1647216930000|2022-03-14 00:15:30|13399.2|13397.2|13398.1|13396.1|13400.1|13398.1|13398.1|13396.1|21
1647216940000|2022-03-14 00:15:40|13398.6|13396.6|13399.6|13397.6|13399.6|13397.6|13398.1|13396.1|19
1647216950000|2022-03-14 00:15:50|13399.4|13397.4|13400|13398|13401.1|13399.1|13398.7|13396.7|15
1647216960000|2022-03-14 00:16:00|13400.1|13398.1|13400.5|13398.5|13401.4|13399.4|13398|13396|26
1647216970000|2022-03-14 00:16:10|13400.7|13398.7|13401.7|13399.7|13401.9|13399.9|13400.1|13398.1|53
1647216980000|2022-03-14 00:16:20|13401.6|13399.6|13403.6|13401.6|13406.2|13404.2|13401.6|13399.6|56
1647216990000|2022-03-14 00:16:30|13403.5|13401.5|13403.2|13401.2|13406.2|13404.2|13403.2|13401.2|57
1647217000000|2022-03-14 00:16:40|13403.1|13401.1|13401.5|13399.5|13403.1|13401.1|13400.5|13398.5|11
1647217010000|2022-03-14 00:16:50|13402|13400|13403.9|13401.9|13403.9|13401.9|13401.6|13399.6|6
1647217020000|2022-03-14 00:17:00|13404.1|13402.1|13404.9|13402.9|13406.1|13404.1|13403.6|13401.6|40
1647217030000|2022-03-14 00:17:10|13405|13403|13405.9|13403.9|13406.7|13404.7|13404.9|13402.9|21
1647217040000|2022-03-14 00:17:20|13405.7|13403.7|13406.1|13404.1|13406.4|13404.4|13404.6|13402.6|11
1647217050000|2022-03-14 00:17:30|13406.6|13404.6|13410.5|13408.5|13411|13409|13406.6|13404.6|80
1647217060000|2022-03-14 00:17:40|13410.6|13408.6|13411|13409|13411.4|13409.4|13410.1|13408.1|15
1647217070000|2022-03-14 00:17:50|13410.9|13408.9|13410.2|13408.2|13411.4|13409.4|13409.9|13407.9|18
1647217080000|2022-03-14 00:18:00|13410.5|13408.5|13411.6|13409.6|13414|13412|13410.5|13408.5|76
1647217090000|2022-03-14 00:18:10|13412.5|13410.5|13403.2|13401.2|13413.4|13411.4|13403.2|13401.2|248
1647217100000|2022-03-14 00:18:20|13403.1|13401.1|13404.2|13402.2|13406|13404|13403|13401|17
1647217110000|2022-03-14 00:18:30|13404.4|13402.4|13405.6|13403.6|13406.4|13404.4|13404.4|13402.4|15
1647217120000|2022-03-14 00:18:40|13406.1|13404.1|13405.5|13403.5|13406.5|13404.5|13404.9|13402.9|14
1647217130000|2022-03-14 00:18:50|13405.6|13403.6|13404.6|13402.6|13406.2|13404.2|13404.1|13402.1|18
1647217140000|2022-03-14 00:19:00|13404.7|13402.7|13407.4|13405.4|13407.4|13405.4|13404.6|13402.6|14
1647217150000|2022-03-14 00:19:10|13407.2|13405.2|13408.2|13406.2|13409.2|13407.2|13407.1|13405.1|12
1647217160000|2022-03-14 00:19:20|13408.6|13406.6|13407.9|13405.9|13408.6|13406.6|13407.7|13405.7|5
1647217170000|2022-03-14 00:19:30|13407.6|13405.6|13406.4|13404.4|13408.2|13406.2|13405.7|13403.7|14
1647217180000|2022-03-14 00:19:40|13406.5|13404.5|13406.5|13404.5|13406.9|13404.9|13406.4|13404.4|2
1647217190000|2022-03-14 00:19:50|13406.1|13404.1|13405.9|13403.9|13406.7|13404.7|13405.7|13403.7|21
1647217200000|2022-03-14 00:20:00|13405.7|13403.7|13405.1|13403.1|13406|13404|13404.9|13402.9|4
1647217210000|2022-03-14 00:20:10|13405.2|13403.2|13405.2|13403.2|13405.9|13403.9|13405|13403|7
1647217220000|2022-03-14 00:20:20|13405.1|13403.1|13405.7|13403.7|13406.2|13404.2|13405.1|13403.1|3
1647217230000|2022-03-14 00:20:30|13405.9|13403.9|13405.9|13403.9|13406.9|13404.9|13405.5|13403.5|7
1647217240000|2022-03-14 00:20:40|13405.6|13403.6|13404.7|13402.7|13405.6|13403.6|13404.7|13402.7|5
1647217250000|2022-03-14 00:20:50|13404.5|13402.5|13402.6|13400.6|13405.1|13403.1|13402.6|13400.6|35
1647217260000|2022-03-14 00:21:00|13402.5|13400.5|13402|13400|13403.4|13401.4|13401.5|13399.5|16
1647217270000|2022-03-14 00:21:10|13402.7|13400.7|13402.5|13400.5|13403|13401|13401.6|13399.6|8
1647217280000|2022-03-14 00:21:20|13402.2|13400.2|13402.4|13400.4|13402.5|13400.5|13402|13400|7
1647217290000|2022-03-14 00:21:30|13402.2|13400.2|13401.2|13399.2|13402.4|13400.4|13401.1|13399.1|16
1647217300000|2022-03-14 00:21:40|13401.4|13399.4|13401.4|13399.4|13402|13400|13400.7|13398.7|6
1647217310000|2022-03-14 00:21:50|13401.5|13399.5|13401|13399|13401.7|13399.7|13401|13399|8
1647217320000|2022-03-14 00:22:00|13401.2|13399.2|13401.5|13399.5|13402.6|13400.6|13401|13399|26
1647217330000|2022-03-14 00:22:10|13400.7|13398.7|13401.9|13399.9|13402.1|13400.1|13400.7|13398.7|8
1647217340000|2022-03-14 00:22:20|13402.1|13400.1|13402.2|13400.2|13402.4|13400.4|13401.4|13399.4|6
1647217350000|2022-03-14 00:22:30|13402.4|13400.4|13402.2|13400.2|13402.6|13400.6|13402.2|13400.2|1
1647217360000|2022-03-14 00:22:40|13402.4|13400.4|13401.6|13399.6|13402.4|13400.4|13401.6|13399.6|6
1647217370000|2022-03-14 00:22:50|13401.5|13399.5|13397.9|13395.9|13401.5|13399.5|13397.9|13395.9|21
1647217380000|2022-03-14 00:23:00|13397.5|13395.5|13396.6|13394.6|13397.9|13395.9|13396.4|13394.4|14
1647217390000|2022-03-14 00:23:10|13397|13395|13396.2|13394.2|13397|13395|13396.1|13394.1|5
1647217400000|2022-03-14 00:23:20|13396.5|13394.5|13398.1|13396.1|13398.5|13396.5|13396.4|13394.4|6
1647217410000|2022-03-14 00:23:30|13398.2|13396.2|13399.5|13397.5|13400.2|13398.2|13398.1|13396.1|15
1647217420000|2022-03-14 00:23:40|13399.6|13397.6|13396.9|13394.9|13400.1|13398.1|13396.9|13394.9|24
1647217430000|2022-03-14 00:23:50|13396.4|13394.4|13397|13395|13397.1|13395.1|13396.2|13394.2|4
1647217440000|2022-03-14 00:24:00|13397.2|13395.2|13396|13394|13397.2|13395.2|13395.2|13393.2|15
1647217450000|2022-03-14 00:24:10|13396.1|13394.1|13396.2|13394.2|13396.6|13394.6|13395.9|13393.9|8
1647217460000|2022-03-14 00:24:20|13396.5|13394.5|13397.4|13395.4|13397.4|13395.4|13396.2|13394.2|11
1647217470000|2022-03-14 00:24:30|13397.2|13395.2|13396.5|13394.5|13397.2|13395.2|13396.2|13394.2|3
1647217480000|2022-03-14 00:24:40|13396.4|13394.4|13396.6|13394.6|13396.9|13394.9|13396.1|13394.1|2
1647217490000|2022-03-14 00:24:50|13396.5|13394.5|13395.9|13393.9|13396.5|13394.5|13395.7|13393.7|0
1647217500000|2022-03-14 00:25:00|13396|13394|13394.6|13392.6|13396.7|13394.7|13394.5|13392.5|12
1647217510000|2022-03-14 00:25:10|13394.7|13392.7|13395.4|13393.4|13395.4|13393.4|13393.9|13391.9|11
1647217520000|2022-03-14 00:25:20|13394.1|13392.1|13394.5|13392.5|13394.9|13392.9|13393.6|13391.6|16
1647217530000|2022-03-14 00:25:30|13394.6|13392.6|13395.1|13393.1|13395.6|13393.6|13394.5|13392.5|2
1647217540000|2022-03-14 00:25:40|13395.2|13393.2|13394|13392|13395.5|13393.5|13394|13392|4
1647217550000|2022-03-14 00:25:50|13393.9|13391.9|13394.4|13392.4|13394.5|13392.5|13393.6|13391.6|4
1647217560000|2022-03-14 00:26:00|13394|13392|13393.5|13391.5|13394.1|13392.1|13393.5|13391.5|4
1647217570000|2022-03-14 00:26:10|13393.6|13391.6|13394.2|13392.2|13394.4|13392.4|13393|13391|3
1647217580000|2022-03-14 00:26:20|13394.1|13392.1|13394.5|13392.5|13394.5|13392.5|13393.9|13391.9|6
1647217590000|2022-03-14 00:26:30|13394.6|13392.6|13394.2|13392.2|13394.7|13392.7|13393.9|13391.9|6
1647217600000|2022-03-14 00:26:40|13394.1|13392.1|13393.7|13391.7|13394.2|13392.2|13393.7|13391.7|3
1647217610000|2022-03-14 00:26:50|13393.6|13391.6|13393.7|13391.7|13393.7|13391.7|13393|13391|11
1647217620000|2022-03-14 00:27:00|13393.6|13391.6|13393.2|13391.2|13393.9|13391.9|13392|13390|20
1647217630000|2022-03-14 00:27:10|13393.1|13391.1|13392.5|13390.5|13393.5|13391.5|13392.4|13390.4|7
1647217640000|2022-03-14 00:27:20|13392.6|13390.6|13393|13391|13393.4|13391.4|13392.6|13390.6|3
1647217650000|2022-03-14 00:27:30|13393.1|13391.1|13395.6|13393.6|13395.6|13393.6|13392.5|13390.5|8
1647217660000|2022-03-14 00:27:40|13395.5|13393.5|13398.4|13396.4|13398.4|13396.4|13395.4|13393.4|9
1647217670000|2022-03-14 00:27:50|13397.7|13395.7|13398.6|13396.6|13401.2|13399.2|13397.7|13395.7|16
1647217680000|2022-03-14 00:28:00|13398.7|13396.7|13396.7|13394.7|13399|13397|13396.7|13394.7|8
1647217690000|2022-03-14 00:28:10|13396|13394|13396.7|13394.7|13396.9|13394.9|13395.5|13393.5|10
1647217700000|2022-03-14 00:28:20|13396.6|13394.6|13396.1|13394.1|13396.6|13394.6|13395|13393|6
1647217710000|2022-03-14 00:28:30|13396.2|13394.2|13397.6|13395.6|13398.7|13396.7|13396.1|13394.1|14
1647217720000|2022-03-14 00:28:40|13397.1|13395.1|13398.1|13396.1|13398.1|13396.1|13396.6|13394.6|4
1647217730000|2022-03-14 00:28:50|13398.4|13396.4|13397.6|13395.6|13398.6|13396.6|13397.6|13395.6|3
1647217740000|2022-03-14 00:29:00|13397.4|13395.4|13397.1|13395.1|13397.4|13395.4|13397.1|13395.1|0
1647217750000|2022-03-14 00:29:10|13397.2|13395.2|13397|13395|13397.2|13395.2|13396.9|13394.9|1
1647217760000|2022-03-14 00:29:20|13397.1|13395.1|13396.9|13394.9|13397.2|13395.2|13396.7|13394.7|2
1647217770000|2022-03-14 00:29:30|13396.7|13394.7|13396.6|13394.6|13397|13395|13396.6|13394.6|1
1647217780000|2022-03-14 00:29:40|13395.9|13393.9|13396|13394|13396.7|13394.7|13395.9|13393.9|7
1647217790000|2022-03-14 00:29:50|13395.9|13393.9|13394|13392|13395.9|13393.9|13394|13392|5
1647217800000|2022-03-14 00:30:00|13393.7|13391.7|13394.5|13392.5|13395.5|13393.5|13393.7|13391.7|7
1647217810000|2022-03-14 00:30:10|13394.6|13392.6|13395.6|13393.6|13395.7|13393.7|13394.4|13392.4|5
1647217820000|2022-03-14 00:30:20|13395.5|13393.5|13394.5|13392.5|13395.6|13393.6|13394.2|13392.2|5
1647217830000|2022-03-14 00:30:30|13394.6|13392.6|13393.1|13391.1|13394.6|13392.6|13393|13391|7
1647217840000|2022-03-14 00:30:40|13393|13391|13393.9|13391.9|13394.1|13392.1|13392.7|13390.7|8
1647217850000|2022-03-14 00:30:50|13393.6|13391.6|13392.9|13390.9|13393.6|13391.6|13392.1|13390.1|12
1647217860000|2022-03-14 00:31:00|13393.1|13391.1|13392.2|13390.2|13393.5|13391.5|13392.1|13390.1|9
1647217870000|2022-03-14 00:31:10|13391.7|13389.7|13391.2|13389.2|13391.7|13389.7|13390.5|13388.5|6
1647217880000|2022-03-14 00:31:20|13390.6|13388.6|13388.7|13386.7|13390.6|13388.6|13388.6|13386.6|15
1647217890000|2022-03-14 00:31:30|13388.9|13386.9|13390.9|13388.9|13391|13389|13388.7|13386.7|41
1647217900000|2022-03-14 00:31:40|13391|13389|13390.9|13388.9|13391|13389|13389.7|13387.7|3
1647217910000|2022-03-14 00:31:50|13390.7|13388.7|13391.6|13389.6|13392.2|13390.2|13390.7|13388.7|7
1647217920000|2022-03-14 00:32:00|13391.7|13389.7|13393.1|13391.1|13393.2|13391.2|13391.5|13389.5|11
1647217930000|2022-03-14 00:32:10|13393.2|13391.2|13394.2|13392.2|13394.7|13392.7|13392.7|13390.7|7
1647217940000|2022-03-14 00:32:20|13394.4|13392.4|13394.1|13392.1|13395.5|13393.5|13394.1|13392.1|4
1647217950000|2022-03-14 00:32:30|13394.2|13392.2|13392.6|13390.6|13394.2|13392.2|13392.5|13390.5|1
1647217960000|2022-03-14 00:32:40|13392.5|13390.5|13392.4|13390.4|13393|13391|13391.9|13389.9|6
1647217970000|2022-03-14 00:32:50|13392.5|13390.5|13389.5|13387.5|13392.5|13390.5|13388.9|13386.9|24
1647217980000|2022-03-14 00:33:00|13389.4|13387.4|13390.4|13388.4|13390.5|13388.5|13388.1|13386.1|9
1647217990000|2022-03-14 00:33:10|13390.5|13388.5|13391|13389|13391.5|13389.5|13390.5|13388.5|4
1647218000000|2022-03-14 00:33:20|13391.1|13389.1|13391.7|13389.7|13392|13390|13390.9|13388.9|1
1647218010000|2022-03-14 00:33:30|13391.5|13389.5|13392.4|13390.4|13392.5|13390.5|13391.2|13389.2|3
1647218020000|2022-03-14 00:33:40|13392.2|13390.2|13394|13392|13394|13392|13392.2|13390.2|1
1647218030000|2022-03-14 00:33:50|13393.9|13391.9|13392.9|13390.9|13393.9|13391.9|13392.7|13390.7|5
1647218040000|2022-03-14 00:34:00|13392.5|13390.5|13392|13390|13393.2|13391.2|13391.7|13389.7|11
1647218050000|2022-03-14 00:34:10|13391.9|13389.9|13390.2|13388.2|13391.9|13389.9|13389.9|13387.9|4
1647218060000|2022-03-14 00:34:20|13390.4|13388.4|13391.6|13389.6|13391.6|13389.6|13390.4|13388.4|5
1647218070000|2022-03-14 00:34:30|13391.4|13389.4|13390.9|13388.9|13391.4|13389.4|13390.6|13388.6|1
1647218080000|2022-03-14 00:34:40|13391|13389|13391.7|13389.7|13391.7|13389.7|13390.9|13388.9|4
1647218090000|2022-03-14 00:34:50|13391.4|13389.4|13391.5|13389.5|13392|13390|13391.1|13389.1|4
1647218100000|2022-03-14 00:35:00|13391.2|13389.2|13387.6|13385.6|13391.6|13389.6|13387|13385|39
1647218110000|2022-03-14 00:35:10|13387.5|13385.5|13387.2|13385.2|13388.1|13386.1|13386.6|13384.6|11
1647218120000|2022-03-14 00:35:20|13386|13384|13384.6|13382.6|13386.1|13384.1|13383.7|13381.7|33
1647218130000|2022-03-14 00:35:30|13385.5|13383.5|13381.7|13379.7|13385.5|13383.5|13378.9|13376.9|88
1647218140000|2022-03-14 00:35:40|13382.4|13380.4|13381.7|13379.7|13382.5|13380.5|13381|13379|17
1647218150000|2022-03-14 00:35:50|13382.1|13380.1|13379.4|13377.4|13382.7|13380.7|13379.4|13377.4|40
1647218160000|2022-03-14 00:36:00|13379.1|13377.1|13379.7|13377.7|13379.7|13377.7|13379|13377|6
1647218170000|2022-03-14 00:36:10|13380.4|13378.4|13379.7|13377.7|13380.5|13378.5|13379.5|13377.5|10
1647218180000|2022-03-14 00:36:20|13379.9|13377.9|13379.7|13377.7|13381.1|13379.1|13379.2|13377.2|8
1647218190000|2022-03-14 00:36:30|13379.9|13377.9|13379.6|13377.6|13379.9|13377.9|13379.2|13377.2|8
1647218200000|2022-03-14 00:36:40|13379.7|13377.7|13376.2|13374.2|13379.7|13377.7|13375|13373|36
1647218210000|2022-03-14 00:36:50|13376.1|13374.1|13378.4|13376.4|13378.5|13376.5|13375.7|13373.7|19
1647218220000|2022-03-14 00:37:00|13378.5|13376.5|13378.9|13376.9|13379.6|13377.6|13378.1|13376.1|10
1647218230000|2022-03-14 00:37:10|13379.6|13377.6|13378.9|13376.9|13380|13378|13378.6|13376.6|10
1647218240000|2022-03-14 00:37:20|13379|13377|13379.9|13377.9|13379.9|13377.9|13378.5|13376.5|7
1647218250000|2022-03-14 00:37:30|13380|13378|13379.7|13377.7|13380.2|13378.2|13379.6|13377.6|15
1647218260000|2022-03-14 00:37:40|13379.9|13377.9|13379.2|13377.2|13380|13378|13379.2|13377.2|1
1647218270000|2022-03-14 00:37:50|13379.1|13377.1|13379|13377|13379.6|13377.6|13379|13377|1
1647218280000|2022-03-14 00:38:00|13378.9|13376.9|13380|13378|13380|13378|13378.4|13376.4|4
1647218290000|2022-03-14 00:38:10|13379.6|13377.6|13379.5|13377.5|13380.2|13378.2|13379.2|13377.2|8
1647218300000|2022-03-14 00:38:20|13377.9|13375.9|13374.2|13372.2|13377.9|13375.9|13374|13372|30
1647218310000|2022-03-14 00:38:30|13374|13372|13367.2|13365.2|13374|13372|13365.2|13363.2|85
1647218320000|2022-03-14 00:38:40|13367.1|13365.1|13369.1|13367.1|13369.4|13367.4|13366.6|13364.6|10
1647218330000|2022-03-14 00:38:50|13369.2|13367.2|13365.1|13363.1|13370|13368|13365.1|13363.1|41
1647218340000|2022-03-14 00:39:00|13364.9|13362.9|13366.2|13364.2|13366.7|13364.7|13363|13361|26
1647218350000|2022-03-14 00:39:10|13366.5|13364.5|13368.6|13366.6|13369.9|13367.9|13366.4|13364.4|13
1647218360000|2022-03-14 00:39:20|13368.7|13366.7|13364.5|13362.5|13369|13367|13364.5|13362.5|28
1647218370000|2022-03-14 00:39:30|13364.4|13362.4|13364.2|13362.2|13364.7|13362.7|13364.2|13362.2|8
1647218380000|2022-03-14 00:39:40|13364.1|13362.1|13361|13359|13364.1|13362.1|13360.5|13358.5|36
1647218390000|2022-03-14 00:39:50|13360.9|13358.9|13361.2|13359.2|13361.9|13359.9|13360.6|13358.6|13
1647218400000|2022-03-14 00:40:00|13361.5|13359.5|13360.2|13358.2|13361.6|13359.6|13360.2|13358.2|17
1647218410000|2022-03-14 00:40:10|13359.9|13357.9|13351.1|13349.1|13359.9|13357.9|13350.7|13348.7|62
1647218420000|2022-03-14 00:40:20|13351|13349|13353.9|13351.9|13354.2|13352.2|13351|13349|20
1647218430000|2022-03-14 00:40:30|13354.1|13352.1|13353.2|13351.2|13354.9|13352.9|13352.7|13350.7|18
1647218440000|2022-03-14 00:40:40|13353.6|13351.6|13354.6|13352.6|13354.6|13352.6|13353.2|13351.2|14
1647218450000|2022-03-14 00:40:50|13354.7|13352.7|13354|13352|13355|13353|13353.7|13351.7|13
1647218460000|2022-03-14 00:41:00|13354.2|13352.2|13352.2|13350.2|13354.4|13352.4|13351.7|13349.7|14
1647218470000|2022-03-14 00:41:10|13352.1|13350.1|13349.1|13347.1|13352.1|13350.1|13347|13345|21
1647218480000|2022-03-14 00:41:20|13349|13347|13351|13349|13351.7|13349.7|13347.9|13345.9|14
1647218490000|2022-03-14 00:41:30|13351.4|13349.4|13353.9|13351.9|13354.5|13352.5|13351.4|13349.4|17
1647218500000|2022-03-14 00:41:40|13354|13352|13357.5|13355.5|13357.6|13355.6|13354|13352|23
1647218510000|2022-03-14 00:41:50|13357.4|13355.4|13356.4|13354.4|13357.4|13355.4|13355.4|13353.4|17
1647218520000|2022-03-14 00:42:00|13356.6|13354.6|13356.6|13354.6|13356.9|13354.9|13355.9|13353.9|13
1647218530000|2022-03-14 00:42:10|13356.2|13354.2|13358.4|13356.4|13358.5|13356.5|13356.2|13354.2|19
1647218540000|2022-03-14 00:42:20|13358.5|13356.5|13357.6|13355.6|13359.1|13357.1|13357.6|13355.6|27
1647218550000|2022-03-14 00:42:30|13357.4|13355.4|13356.4|13354.4|13357.5|13355.5|13355.9|13353.9|9
1647218560000|2022-03-14 00:42:40|13356.6|13354.6|13358.7|13356.7|13358.9|13356.9|13356.5|13354.5|3
1647218570000|2022-03-14 00:42:50|13359.7|13357.7|13366|13364|13366|13364|13359.7|13357.7|12
1647218580000|2022-03-14 00:43:00|13366.1|13364.1|13368.1|13366.1|13368.4|13366.4|13366|13364|16
1647218590000|2022-03-14 00:43:10|13368.2|13366.2|13366.5|13364.5|13368.2|13366.2|13365.5|13363.5|15
1647218600000|2022-03-14 00:43:20|13366.2|13364.2|13365.7|13363.7|13366.4|13364.4|13365.4|13363.4|3
1647218610000|2022-03-14 00:43:30|13365.9|13363.9|13361.7|13359.7|13366.2|13364.2|13360.6|13358.6|18
1647218620000|2022-03-14 00:43:40|13361.6|13359.6|13359.6|13357.6|13361.6|13359.6|13359.6|13357.6|7
1647218630000|2022-03-14 00:43:50|13359.9|13357.9|13360.9|13358.9|13362.6|13360.6|13359.9|13357.9|19
1647218640000|2022-03-14 00:44:00|13362|13360|13361|13359|13362.2|13360.2|13360.9|13358.9|4
1647218650000|2022-03-14 00:44:10|13361.1|13359.1|13362.5|13360.5|13362.5|13360.5|13361.1|13359.1|4
1647218660000|2022-03-14 00:44:20|13362.7|13360.7|13362.9|13360.9|13363.1|13361.1|13362|13360|7
1647218670000|2022-03-14 00:44:30|13363.2|13361.2|13363.7|13361.7|13363.7|13361.7|13363.2|13361.2|4
1647218680000|2022-03-14 00:44:40|13363.9|13361.9|13364.2|13362.2|13364.9|13362.9|13363.9|13361.9|9
1647218690000|2022-03-14 00:44:50|13364.4|13362.4|13363.1|13361.1|13364.5|13362.5|13363.1|13361.1|1
1647218700000|2022-03-14 00:45:00|13363|13361|13361.6|13359.6|13363|13361|13361.6|13359.6|8
1647218710000|2022-03-14 00:45:10|13361.7|13359.7|13359.5|13357.5|13362|13360|13359.5|13357.5|15
1647218720000|2022-03-14 00:45:20|13359.9|13357.9|13360.2|13358.2|13360.5|13358.5|13359.9|13357.9|23
1647218730000|2022-03-14 00:45:30|13360.1|13358.1|13358.2|13356.2|13360.1|13358.1|13358.1|13356.1|19
1647218740000|2022-03-14 00:45:40|13358.1|13356.1|13358.6|13356.6|13358.6|13356.6|13357.4|13355.4|6
1647218750000|2022-03-14 00:45:50|13359|13357|13359.1|13357.1|13359.5|13357.5|13358.5|13356.5|8
1647218760000|2022-03-14 00:46:00|13359.2|13357.2|13360.7|13358.7|13361.6|13359.6|13359.1|13357.1|11
1647218770000|2022-03-14 00:46:10|13361|13359|13362.5|13360.5|13362.6|13360.6|13361|13359|6
1647218780000|2022-03-14 00:46:20|13362.6|13360.6|13364.6|13362.6|13364.6|13362.6|13362.5|13360.5|19
1647218790000|2022-03-14 00:46:30|13364|13362|13365.1|13363.1|13365.1|13363.1|13364|13362|2
1647218800000|2022-03-14 00:46:40|13364.9|13362.9|13364.2|13362.2|13365.1|13363.1|13364.2|13362.2|8
1647218810000|2022-03-14 00:46:50|13364.4|13362.4|13367.5|13365.5|13367.5|13365.5|13364.4|13362.4|8
1647218820000|2022-03-14 00:47:00|13368.1|13366.1|13367.9|13365.9|13368.2|13366.2|13367.2|13365.2|11
1647218830000|2022-03-14 00:47:10|13368|13366|13364.9|13362.9|13368.6|13366.6|13364.7|13362.7|18
1647218840000|2022-03-14 00:47:20|13365|13363|13364.6|13362.6|13365|13363|13364.6|13362.6|3
1647218850000|2022-03-14 00:47:30|13364.5|13362.5|13364.4|13362.4|13364.5|13362.5|13364.2|13362.2|1
1647218860000|2022-03-14 00:47:40|13364.2|13362.2|13365.2|13363.2|13365.7|13363.7|13364.2|13362.2|9
1647218870000|2022-03-14 00:47:50|13365.4|13363.4|13365.4|13363.4|13365.9|13363.9|13365|13363|12
1647218880000|2022-03-14 00:48:00|13365.2|13363.2|13365.9|13363.9|13366|13364|13365.1|13363.1|12
1647218890000|2022-03-14 00:48:10|13366|13364|13366.9|13364.9|13366.9|13364.9|13366|13364|6
1647218900000|2022-03-14 00:48:20|13367|13365|13366.2|13364.2|13367.5|13365.5|13366.2|13364.2|4
1647218910000|2022-03-14 00:48:30|13366.4|13364.4|13365.1|13363.1|13366.4|13364.4|13365.1|13363.1|1
1647218920000|2022-03-14 00:48:40|13365|13363|13362.6|13360.6|13365|13363|13362.5|13360.5|23
1647218930000|2022-03-14 00:48:50|13362.5|13360.5|13362|13360|13362.6|13360.6|13362|13360|2
1647218940000|2022-03-14 00:49:00|13362.1|13360.1|13364.6|13362.6|13364.6|13362.6|13362.1|13360.1|6
1647218950000|2022-03-14 00:49:10|13364.1|13362.1|13362.9|13360.9|13364.1|13362.1|13362.7|13360.7|4
1647218960000|2022-03-14 00:49:20|13363.4|13361.4|13363.6|13361.6|13364.7|13362.7|13363.2|13361.2|1
1647218970000|2022-03-14 00:49:30|13363.7|13361.7|13363.9|13361.9|13364.4|13362.4|13363.6|13361.6|3
1647218980000|2022-03-14 00:49:40|13363.7|13361.7|13362.7|13360.7|13363.7|13361.7|13362.7|13360.7|3
1647218990000|2022-03-14 00:49:50|13362.5|13360.5|13362.2|13360.2|13362.5|13360.5|13361.6|13359.6|2
1647219000000|2022-03-14 00:50:00|13362|13360|13362.2|13360.2|13362.4|13360.4|13361.6|13359.6|3
1647219010000|2022-03-14 00:50:10|13361.7|13359.7|13363.2|13361.2|13363.4|13361.4|13361.7|13359.7|2
1647219020000|2022-03-14 00:50:20|13363.4|13361.4|13362.2|13360.2|13364|13362|13362.2|13360.2|5
1647219030000|2022-03-14 00:50:30|13362.4|13360.4|13361.6|13359.6|13362.4|13360.4|13361.6|13359.6|0
1647219040000|2022-03-14 00:50:40|13361|13359|13361.1|13359.1|13361.6|13359.6|13361|13359|4
1647219050000|2022-03-14 00:50:50|13361.2|13359.2|13360.1|13358.1|13362.2|13360.2|13360.1|13358.1|17
1647219060000|2022-03-14 00:51:00|13360|13358|13360.5|13358.5|13360.5|13358.5|13360|13358|41
1647219070000|2022-03-14 00:51:10|13360.1|13358.1|13360.1|13358.1|13360.1|13358.1|13360.1|13358.1|3
1647219080000|2022-03-14 00:51:20|13360.2|13358.2|13360|13358|13360.4|13358.4|13359.9|13357.9|1
1647219090000|2022-03-14 00:51:30|13360.1|13358.1|13358.7|13356.7|13360.1|13358.1|13358.4|13356.4|11
1647219100000|2022-03-14 00:51:40|13358.9|13356.9|13356|13354|13358.9|13356.9|13356|13354|6
1647219110000|2022-03-14 00:51:50|13355.5|13353.5|13355.7|13353.7|13356|13354|13355.2|13353.2|39
1647219120000|2022-03-14 00:52:00|13356|13354|13357.6|13355.6|13357.7|13355.7|13356|13354|6
1647219130000|2022-03-14 00:52:10|13357.5|13355.5|13357.5|13355.5|13357.5|13355.5|13357.5|13355.5|1
1647219140000|2022-03-14 00:52:20|13357.6|13355.6|13355.6|13353.6|13357.6|13355.6|13355.6|13353.6|20
1647219150000|2022-03-14 00:52:30|13355.5|13353.5|13357.4|13355.4|13357.4|13355.4|13355.5|13353.5|3
1647219160000|2022-03-14 00:52:40|13357.7|13355.7|13357|13355|13357.7|13355.7|13356.2|13354.2|18
1647219170000|2022-03-14 00:52:50|13356.9|13354.9|13358.5|13356.5|13359.4|13357.4|13356.7|13354.7|5
1647219180000|2022-03-14 00:53:00|13358.6|13356.6|13358.2|13356.2|13359.4|13357.4|13357.6|13355.6|4
1647219190000|2022-03-14 00:53:10|13358.7|13356.7|13358.7|13356.7|13359|13357|13358.7|13356.7|2
1647219200000|2022-03-14 00:53:20|13358.6|13356.6|13359.1|13357.1|13359.6|13357.6|13358.6|13356.6|4
1647219210000|2022-03-14 00:53:30|13359|13357|13359.7|13357.7|13359.9|13357.9|13358.6|13356.6|4
1647219220000|2022-03-14 00:53:40|13359.6|13357.6|13359.7|13357.7|13359.7|13357.7|13359.5|13357.5|2
1647219230000|2022-03-14 00:53:50|13359.9|13357.9|13362.1|13360.1|13362.1|13360.1|13359.9|13357.9|8
1647219240000|2022-03-14 00:54:00|13362.4|13360.4|13362.6|13360.6|13363|13361|13362.4|13360.4|7
1647219250000|2022-03-14 00:54:10|13362.7|13360.7|13362|13360|13362.7|13360.7|13361.9|13359.9|2
1647219260000|2022-03-14 00:54:20|13361.9|13359.9|13361.7|13359.7|13362|13360|13361.5|13359.5|3
1647219270000|2022-03-14 00:54:30|13361.6|13359.6|13361.7|13359.7|13361.7|13359.7|13361.5|13359.5|1
1647219280000|2022-03-14 00:54:40|13361.9|13359.9|13361.6|13359.6|13362|13360|13361.6|13359.6|0
1647219290000|2022-03-14 00:54:50|13361.7|13359.7|13361.9|13359.9|13362|13360|13361.6|13359.6|0
1647219300000|2022-03-14 00:55:00|13360.9|13358.9|13360.4|13358.4|13360.9|13358.9|13360.2|13358.2|2
1647219310000|2022-03-14 00:55:10|13360.2|13358.2|13359.7|13357.7|13360.2|13358.2|13359.5|13357.5|0
1647219320000|2022-03-14 00:55:20|13359.6|13357.6|13358.9|13356.9|13359.6|13357.6|13358.6|13356.6|8
1647219330000|2022-03-14 00:55:30|13359.5|13357.5|13357.9|13355.9|13359.5|13357.5|13357.9|13355.9|12
1647219340000|2022-03-14 00:55:40|13357.6|13355.6|13355.6|13353.6|13357.6|13355.6|13355.6|13353.6|9
1647219350000|2022-03-14 00:55:50|13355.5|13353.5|13356.1|13354.1|13356.1|13354.1|13355.5|13353.5|14
1647219360000|2022-03-14 00:56:00|13356.5|13354.5|13357.7|13355.7|13357.7|13355.7|13356.5|13354.5|1
1647219370000|2022-03-14 00:56:10|13358|13356|13358.7|13356.7|13358.7|13356.7|13358|13356|8
1647219380000|2022-03-14 00:56:20|13358.9|13356.9|13359.2|13357.2|13359.2|13357.2|13358.6|13356.6|5
1647219390000|2022-03-14 00:56:30|13359.4|13357.4|13362.4|13360.4|13362.5|13360.5|13359.2|13357.2|62
1647219400000|2022-03-14 00:56:40|13362.5|13360.5|13362.6|13360.6|13363.1|13361.1|13362.4|13360.4|8
1647219410000|2022-03-14 00:56:50|13362.5|13360.5|13365.1|13363.1|13366.5|13364.5|13362.1|13360.1|78
1647219420000|2022-03-14 00:57:00|13365|13363|13367.9|13365.9|13368.5|13366.5|13364.9|13362.9|20
1647219430000|2022-03-14 00:57:10|13368|13366|13369.9|13367.9|13370.5|13368.5|13367.9|13365.9|30
1647219440000|2022-03-14 00:57:20|13369.7|13367.7|13371.4|13369.4|13372.6|13370.6|13368.7|13366.7|81
1647219450000|2022-03-14 00:57:30|13371.6|13369.6|13373.6|13371.6|13373.6|13371.6|13370.9|13368.9|30
1647219460000|2022-03-14 00:57:40|13373.5|13371.5|13373.5|13371.5|13373.6|13371.6|13373.2|13371.2|0
1647219470000|2022-03-14 00:57:50|13373.4|13371.4|13375|13373|13377.2|13375.2|13372.6|13370.6|71
1647219480000|2022-03-14 00:58:00|13374.2|13372.2|13374.1|13372.1|13374.9|13372.9|13373.6|13371.6|30
1647219490000|2022-03-14 00:58:10|13374.2|13372.2|13379.1|13377.1|13379.2|13377.2|13374.2|13372.2|22
1647219500000|2022-03-14 00:58:20|13379|13377|13378.7|13376.7|13379.4|13377.4|13377.9|13375.9|37
1647219510000|2022-03-14 00:58:30|13378.9|13376.9|13379.4|13377.4|13379.5|13377.5|13377.9|13375.9|36
1647219520000|2022-03-14 00:58:40|13379.2|13377.2|13380.7|13378.7|13384.5|13382.5|13379.2|13377.2|100
1647219530000|2022-03-14 00:58:50|13380.5|13378.5|13381.4|13379.4|13381.9|13379.9|13380.5|13378.5|29
1647219540000|2022-03-14 00:59:00|13381.5|13379.5|13388.2|13386.2|13390.5|13388.5|13381|13379|97
1647219550000|2022-03-14 00:59:10|13386.6|13384.6|13388.9|13386.9|13388.9|13386.9|13386.2|13384.2|80
1647219560000|2022-03-14 00:59:20|13389.1|13387.1|13394.6|13392.6|13396.4|13394.4|13388.7|13386.7|97
1647219570000|2022-03-14 00:59:30|13394.5|13392.5|13391.4|13389.4|13399.1|13397.1|13391.4|13389.4|97
1647219580000|2022-03-14 00:59:40|13391.2|13389.2|13388.7|13386.7|13391.2|13389.2|13386.4|13384.4|39
1647219590000|2022-03-14 00:59:50|13389.1|13387.1|13392.7|13390.7|13392.7|13390.7|13389|13387|79
1647219600000|2022-03-14 01:00:00|13392.6|13390.6|13397.4|13395.4|13398.2|13396.2|13392.6|13390.6|32
1647219610000|2022-03-14 01:00:10|13397.2|13395.2|13396.6|13394.6|13398.4|13396.4|13395.6|13393.6|56
1647219620000|2022-03-14 01:00:20|13397.6|13395.6|13399|13397|13399|13397|13396.4|13394.4|37
1647219630000|2022-03-14 01:00:30|13398.5|13396.5|13397.4|13395.4|13398.7|13396.7|13397|13395|6
1647219640000|2022-03-14 01:00:40|13397.2|13395.2|13398.7|13396.7|13399|13397|13396.2|13394.2|26
1647219650000|2022-03-14 01:00:50|13398.9|13396.9|13394.4|13392.4|13400.1|13398.1|13394.4|13392.4|47
1647219660000|2022-03-14 01:01:00|13394.6|13392.6|13397.1|13395.1|13397.5|13395.5|13394.6|13392.6|20
1647219670000|2022-03-14 01:01:10|13399.1|13397.1|13397.6|13395.6|13399.9|13397.9|13397.1|13395.1|53
1647219680000|2022-03-14 01:01:20|13397.2|13395.2|13396.6|13394.6|13397.7|13395.7|13396|13394|20
1647219690000|2022-03-14 01:01:30|13398|13396|13399.7|13397.7|13399.7|13397.7|13397.6|13395.6|40
1647219700000|2022-03-14 01:01:40|13399.6|13397.6|13398.7|13396.7|13400.4|13398.4|13398.7|13396.7|34
1647219710000|2022-03-14 01:01:50|13398.9|13396.9|13398.2|13396.2|13400.5|13398.5|13396.6|13394.6|31
1647219720000|2022-03-14 01:02:00|13398.1|13396.1|13398.5|13396.5|13400.4|13398.4|13398.1|13396.1|35
1647219730000|2022-03-14 01:02:10|13398.4|13396.4|13400.1|13398.1|13400.5|13398.5|13397.7|13395.7|29
1647219740000|2022-03-14 01:02:20|13399.9|13397.9|13400.2|13398.2|13400.2|13398.2|13399.7|13397.7|15
1647219750000|2022-03-14 01:02:30|13400.1|13398.1|13397|13395|13400.1|13398.1|13397|13395|39
1647219760000|2022-03-14 01:02:40|13396.9|13394.9|13400|13398|13400|13398|13396.9|13394.9|24
1647219770000|2022-03-14 01:02:50|13399.7|13397.7|13398.9|13396.9|13399.7|13397.7|13398.9|13396.9|10
1647219780000|2022-03-14 01:03:00|13399|13397|13402.2|13400.2|13402.6|13400.6|13399|13397|37
1647219790000|2022-03-14 01:03:10|13402.4|13400.4|13402.1|13400.1|13402.9|13400.9|13402|13400|22
1647219800000|2022-03-14 01:03:20|13401.4|13399.4|13399.6|13397.6|13402.5|13400.5|13399.6|13397.6|48
1647219810000|2022-03-14 01:03:30|13399.5|13397.5|13398|13396|13399.5|13397.5|13397.7|13395.7|20
1647219820000|2022-03-14 01:03:40|13397.7|13395.7|13395.9|13393.9|13397.7|13395.7|13395.4|13393.4|22
1647219830000|2022-03-14 01:03:50|13395.4|13393.4|13393.4|13391.4|13395.4|13393.4|13392.4|13390.4|32
1647219840000|2022-03-14 01:04:00|13393.6|13391.6|13394.4|13392.4|13394.6|13392.6|13392.7|13390.7|15
1647219850000|2022-03-14 01:04:10|13394.5|13392.5|13396.9|13394.9|13397.5|13395.5|13393.9|13391.9|26
1647219860000|2022-03-14 01:04:20|13397|13395|13399.4|13397.4|13399.4|13397.4|13397|13395|30
1647219870000|2022-03-14 01:04:30|13399.2|13397.2|13396.6|13394.6|13399.2|13397.2|13396.2|13394.2|17
1647219880000|2022-03-14 01:04:40|13396.5|13394.5|13396.1|13394.1|13396.5|13394.5|13396.1|13394.1|95
1647219890000|2022-03-14 01:04:50|13395.9|13393.9|13395.5|13393.5|13396.4|13394.4|13395.2|13393.2|8
1647219900000|2022-03-14 01:05:00|13396.2|13394.2|13396|13394|13397.2|13395.2|13395.6|13393.6|25
1647219910000|2022-03-14 01:05:10|13395.9|13393.9|13395.9|13393.9|13396|13394|13395.7|13393.7|6
1647219920000|2022-03-14 01:05:20|13396.2|13394.2|13395.9|13393.9|13396.4|13394.4|13395.6|13393.6|5
1647219930000|2022-03-14 01:05:30|13396.4|13394.4|13395.6|13393.6|13396.4|13394.4|13394.9|13392.9|4
1647219940000|2022-03-14 01:05:40|13395.5|13393.5|13395.4|13393.4|13395.5|13393.5|13395.1|13393.1|0
1647219950000|2022-03-14 01:05:50|13394.9|13392.9|13394.9|13392.9|13395.2|13393.2|13394.5|13392.5|2
1647219960000|2022-03-14 01:06:00|13395.1|13393.1|13396.2|13394.2|13396.2|13394.2|13394.5|13392.5|9
1647219970000|2022-03-14 01:06:10|13396.1|13394.1|13395.1|13393.1|13396.1|13394.1|13395.1|13393.1|9
1647219980000|2022-03-14 01:06:20|13394.9|13392.9|13393.5|13391.5|13395|13393|13393.4|13391.4|16
1647219990000|2022-03-14 01:06:30|13393|13391|13393.2|13391.2|13395.1|13393.1|13393|13391|27
1647220000000|2022-03-14 01:06:40|13393.1|13391.1|13391.2|13389.2|13393.1|13391.1|13390.7|13388.7|19
1647220010000|2022-03-14 01:06:50|13390.7|13388.7|13390|13388|13392.1|13390.1|13390|13388|15
1647220020000|2022-03-14 01:07:00|13390.1|13388.1|13387.5|13385.5|13390.4|13388.4|13387.5|13385.5|26
1647220030000|2022-03-14 01:07:10|13388.1|13386.1|13387.4|13385.4|13388.1|13386.1|13386.7|13384.7|12
1647220040000|2022-03-14 01:07:20|13387.5|13385.5|13387.4|13385.4|13388|13386|13386.9|13384.9|5
1647220050000|2022-03-14 01:07:30|13388.9|13386.9|13386.7|13384.7|13389.1|13387.1|13386.7|13384.7|6
1647220060000|2022-03-14 01:07:40|13388|13386|13388.1|13386.1|13388.4|13386.4|13387.5|13385.5|4
1647220070000|2022-03-14 01:07:50|13388|13386|13388.4|13386.4|13389|13387|13387.5|13385.5|8
1647220080000|2022-03-14 01:08:00|13388.2|13386.2|13387.5|13385.5|13388.2|13386.2|13387|13385|5
1647220090000|2022-03-14 01:08:10|13387.6|13385.6|13387.9|13385.9|13388.2|13386.2|13387.6|13385.6|6
1647220100000|2022-03-14 01:08:20|13387.7|13385.7|13386.4|13384.4|13387.7|13385.7|13385.9|13383.9|10
1647220110000|2022-03-14 01:08:30|13386.2|13384.2|13385.6|13383.6|13386.2|13384.2|13384.9|13382.9|44
1647220120000|2022-03-14 01:08:40|13386|13384|13386.1|13384.1|13386.4|13384.4|13385.5|13383.5|7
1647220130000|2022-03-14 01:08:50|13385.9|13383.9|13385.9|13383.9|13386.7|13384.7|13385.1|13383.1|7
1647220140000|2022-03-14 01:09:00|13386|13384|13385.6|13383.6|13386|13384|13385.5|13383.5|3
1647220150000|2022-03-14 01:09:10|13386|13384|13386|13384|13386|13384|13386|13384|4
1647220160000|2022-03-14 01:09:20|13386.2|13384.2|13386.6|13384.6|13386.6|13384.6|13386.1|13384.1|7
1647220170000|2022-03-14 01:09:30|13386.7|13384.7|13387|13385|13388|13386|13386.6|13384.6|3
1647220180000|2022-03-14 01:09:40|13387.1|13385.1|13387.1|13385.1|13387.1|13385.1|13387.1|13385.1|2
1647220190000|2022-03-14 01:09:50|13387|13385|13387.7|13385.7|13388.2|13386.2|13385.4|13383.4|19
1647220200000|2022-03-14 01:10:00|13387.9|13385.9|13387.4|13385.4|13387.9|13385.9|13387|13385|0
1647220210000|2022-03-14 01:10:10|13387.5|13385.5|13389.1|13387.1|13389.4|13387.4|13387.2|13385.2|11
1647220220000|2022-03-14 01:10:20|13389.2|13387.2|13392|13390|13392.6|13390.6|13388.2|13386.2|15
1647220230000|2022-03-14 01:10:30|13392.1|13390.1|13390.9|13388.9|13392.4|13390.4|13390.5|13388.5|3
1647220240000|2022-03-14 01:10:40|13390.7|13388.7|13390.4|13388.4|13391.1|13389.1|13390.4|13388.4|10
1647220250000|2022-03-14 01:10:50|13390.2|13388.2|13390.1|13388.1|13391.1|13389.1|13390.1|13388.1|9
1647220260000|2022-03-14 01:11:00|13390|13388|13388|13386|13390|13388|13387|13385|14
1647220270000|2022-03-14 01:11:10|13388.4|13386.4|13388.5|13386.5|13388.7|13386.7|13387.9|13385.9|7
1647220280000|2022-03-14 01:11:20|13388.4|13386.4|13386.4|13384.4|13388.6|13386.6|13386.4|13384.4|3
1647220290000|2022-03-14 01:11:30|13385.7|13383.7|13378.2|13376.2|13385.7|13383.7|13377.9|13375.9|41
1647220300000|2022-03-14 01:11:40|13378.4|13376.4|13378.6|13376.6|13379|13377|13377.9|13375.9|12
1647220310000|2022-03-14 01:11:50|13378.5|13376.5|13378.1|13376.1|13379.5|13377.5|13378|13376|4
1647220320000|2022-03-14 01:12:00|13378|13376|13380.1|13378.1|13380.2|13378.2|13378|13376|8
1647220330000|2022-03-14 01:12:10|13380.9|13378.9|13380.6|13378.6|13381|13379|13380.6|13378.6|7
1647220340000|2022-03-14 01:12:20|13380.5|13378.5|13382.2|13380.2|13382.4|13380.4|13380.4|13378.4|17
1647220350000|2022-03-14 01:12:30|13382.1|13380.1|13380.6|13378.6|13382.5|13380.5|13380.6|13378.6|4
1647220360000|2022-03-14 01:12:40|13380.5|13378.5|13379.2|13377.2|13380.9|13378.9|13378.5|13376.5|12
1647220370000|2022-03-14 01:12:50|13379.5|13377.5|13382|13380|13382.1|13380.1|13378.9|13376.9|18
1647220380000|2022-03-14 01:13:00|13381.9|13379.9|13382.6|13380.6|13382.6|13380.6|13381.9|13379.9|1
1647220390000|2022-03-14 01:13:10|13382.9|13380.9|13383.9|13381.9|13384|13382|13382.9|13380.9|3
1647220400000|2022-03-14 01:13:20|13383.7|13381.7|13383.6|13381.6|13383.7|13381.7|13383.6|13381.6|3
1647220410000|2022-03-14 01:13:30|13383.7|13381.7|13382.7|13380.7|13383.9|13381.9|13382.6|13380.6|3
1647220420000|2022-03-14 01:13:40|13382.9|13380.9|13383|13381|13383.9|13381.9|13382.5|13380.5|7
1647220430000|2022-03-14 01:13:50|13382.9|13380.9|13380.5|13378.5|13382.9|13380.9|13380.2|13378.2|39
1647220440000|2022-03-14 01:14:00|13381.4|13379.4|13381.5|13379.5|13381.5|13379.5|13381.4|13379.4|1
1647220450000|2022-03-14 01:14:10|13381.4|13379.4|13381.1|13379.1|13381.6|13379.6|13380.9|13378.9|2
1647220460000|2022-03-14 01:14:20|13381.2|13379.2|13381.1|13379.1|13381.5|13379.5|13380.7|13378.7|3
1647220470000|2022-03-14 01:14:30|13381|13379|13380.7|13378.7|13381.1|13379.1|13380.6|13378.6|3
1647220480000|2022-03-14 01:14:40|13380.9|13378.9|13380.9|13378.9|13381.4|13379.4|13380.9|13378.9|2
1647220490000|2022-03-14 01:14:50|13381|13379|13381.2|13379.2|13381.2|13379.2|13381|13379|1
1647220500000|2022-03-14 01:15:00|13381|13379|13384|13382|13384|13382|13380.4|13378.4|12
1647220510000|2022-03-14 01:15:10|13383.9|13381.9|13384.1|13382.1|13386.5|13384.5|13383.9|13381.9|14
1647220520000|2022-03-14 01:15:20|13384|13382|13387|13385|13387|13385|13383.6|13381.6|8
1647220530000|2022-03-14 01:15:30|13386.9|13384.9|13389.5|13387.5|13389.6|13387.6|13386.9|13384.9|9
1647220540000|2022-03-14 01:15:40|13389.6|13387.6|13388.4|13386.4|13390.1|13388.1|13388.1|13386.1|5
1647220550000|2022-03-14 01:15:50|13388.6|13386.6|13385.1|13383.1|13388.6|13386.6|13385|13383|8
1647220560000|2022-03-14 01:16:00|13385.2|13383.2|13383.1|13381.1|13385.5|13383.5|13383.1|13381.1|4
1647220570000|2022-03-14 01:16:10|13383.5|13381.5|13384|13382|13384.6|13382.6|13383.5|13381.5|3
1647220580000|2022-03-14 01:16:20|13383.9|13381.9|13383.1|13381.1|13384|13382|13383.1|13381.1|3
1647220590000|2022-03-14 01:16:30|13382.5|13380.5|13382.1|13380.1|13382.6|13380.6|13382.1|13380.1|4
1647220600000|2022-03-14 01:16:40|13382.2|13380.2|13383.1|13381.1|13383.1|13381.1|13382.1|13380.1|4
1647220610000|2022-03-14 01:16:50|13383.5|13381.5|13384.1|13382.1|13384.6|13382.6|13383.5|13381.5|3
1647220620000|2022-03-14 01:17:00|13383.2|13381.2|13383.1|13381.1|13383.2|13381.2|13382|13380|3
1647220630000|2022-03-14 01:17:10|13382.7|13380.7|13382.1|13380.1|13382.7|13380.7|13382.1|13380.1|1
1647220640000|2022-03-14 01:17:20|13382.2|13380.2|13383.7|13381.7|13383.7|13381.7|13382.2|13380.2|3
1647220650000|2022-03-14 01:17:30|13383.9|13381.9|13385.2|13383.2|13385.6|13383.6|13383.9|13381.9|2
1647220660000|2022-03-14 01:17:40|13384.7|13382.7|13384.6|13382.6|13384.7|13382.7|13384|13382|1
1647220670000|2022-03-14 01:17:50|13384.5|13382.5|13384.1|13382.1|13384.5|13382.5|13383.7|13381.7|1
1647220680000|2022-03-14 01:18:00|13384|13382|13384|13382|13384|13382|13382.2|13380.2|7
1647220690000|2022-03-14 01:18:10|13383.9|13381.9|13384.1|13382.1|13385.2|13383.2|13383.9|13381.9|3
1647220700000|2022-03-14 01:18:20|13384.2|13382.2|13383.9|13381.9|13384.6|13382.6|13383.9|13381.9|1
1647220710000|2022-03-14 01:18:30|13383.7|13381.7|13383.4|13381.4|13384.6|13382.6|13383.2|13381.2|4
1647220720000|2022-03-14 01:18:40|13385.9|13383.9|13386.6|13384.6|13387.1|13385.1|13385|13383|13
1647220730000|2022-03-14 01:18:50|13386.2|13384.2|13388.7|13386.7|13388.7|13386.7|13385.9|13383.9|10
1647220740000|2022-03-14 01:19:00|13389.6|13387.6|13392.6|13390.6|13392.6|13390.6|13389.6|13387.6|18
1647220750000|2022-03-14 01:19:10|13394.7|13392.7|13393.2|13391.2|13396.1|13394.1|13393.2|13391.2|29
1647220760000|2022-03-14 01:19:20|13393.4|13391.4|13390.2|13388.2|13393.4|13391.4|13390.2|13388.2|10
1647220770000|2022-03-14 01:19:30|13390.4|13388.4|13387.1|13385.1|13390.6|13388.6|13387.1|13385.1|3
1647220780000|2022-03-14 01:19:40|13387.2|13385.2|13386.9|13384.9|13387.2|13385.2|13385.4|13383.4|11
1647220790000|2022-03-14 01:19:50|13387|13385|13387.2|13385.2|13387.5|13385.5|13387|13385|2
1647220800000|2022-03-14 01:20:00|13387.4|13385.4|13387.2|13385.2|13388.4|13386.4|13387.1|13385.1|7
1647220810000|2022-03-14 01:20:10|13386.6|13384.6|13390.9|13388.9|13390.9|13388.9|13386.6|13384.6|16
1647220820000|2022-03-14 01:20:20|13390.6|13388.6|13390.5|13388.5|13391.1|13389.1|13390.4|13388.4|9
1647220830000|2022-03-14 01:20:30|13390.6|13388.6|13391.1|13389.1|13392.2|13390.2|13390.6|13388.6|14
1647220840000|2022-03-14 01:20:40|13391.2|13389.2|13389.5|13387.5|13391.4|13389.4|13388.9|13386.9|12
1647220850000|2022-03-14 01:20:50|13389.6|13387.6|13389.6|13387.6|13390|13388|13388.9|13386.9|11
1647220860000|2022-03-14 01:21:00|13390.1|13388.1|13395.9|13393.9|13395.9|13393.9|13390.1|13388.1|29
1647220870000|2022-03-14 01:21:10|13395.6|13393.6|13395.5|13393.5|13396|13394|13394.6|13392.6|7
1647220880000|2022-03-14 01:21:20|13395.9|13393.9|13394|13392|13398.2|13396.2|13394|13392|36
1647220890000|2022-03-14 01:21:30|13393.9|13391.9|13395|13393|13396.6|13394.6|13393.9|13391.9|28
1647220900000|2022-03-14 01:21:40|13395.1|13393.1|13393.2|13391.2|13395.1|13393.1|13393.1|13391.1|3
1647220910000|2022-03-14 01:21:50|13393.1|13391.1|13396.7|13394.7|13396.9|13394.9|13393.1|13391.1|41
1647220920000|2022-03-14 01:22:00|13396.5|13394.5|13396.5|13394.5|13396.9|13394.9|13396|13394|9
1647220930000|2022-03-14 01:22:10|13396.4|13394.4|13396.6|13394.6|13397|13395|13396.4|13394.4|2
1647220940000|2022-03-14 01:22:20|13396.9|13394.9|13395.9|13393.9|13397.2|13395.2|13395.7|13393.7|21
1647220950000|2022-03-14 01:22:30|13396|13394|13396|13394|13396.2|13394.2|13395.5|13393.5|18
1647220960000|2022-03-14 01:22:40|13395.9|13393.9|13395.4|13393.4|13396.2|13394.2|13395|13393|22
1647220970000|2022-03-14 01:22:50|13395.5|13393.5|13395.9|13393.9|13396.2|13394.2|13395.5|13393.5|10
1647220980000|2022-03-14 01:23:00|13395.7|13393.7|13392.5|13390.5|13395.7|13393.7|13392.5|13390.5|3
1647220990000|2022-03-14 01:23:10|13392.4|13390.4|13393|13391|13393.2|13391.2|13391.1|13389.1|6
1647221000000|2022-03-14 01:23:20|13392.9|13390.9|13392.4|13390.4|13393.4|13391.4|13392.4|13390.4|7
1647221010000|2022-03-14 01:23:30|13392.2|13390.2|13392.4|13390.4|13392.6|13390.6|13392.2|13390.2|1
1647221020000|2022-03-14 01:23:40|13391.5|13389.5|13390.2|13388.2|13391.7|13389.7|13390.2|13388.2|7
1647221030000|2022-03-14 01:23:50|13390|13388|13386.9|13384.9|13390|13388|13386.9|13384.9|9
1647221040000|2022-03-14 01:24:00|13387.1|13385.1|13387.9|13385.9|13388.2|13386.2|13387.1|13385.1|10
1647221050000|2022-03-14 01:24:10|13387.7|13385.7|13388.6|13386.6|13388.6|13386.6|13387.6|13385.6|3
1647221060000|2022-03-14 01:24:20|13388.5|13386.5|13388.2|13386.2|13388.5|13386.5|13387.9|13385.9|0
1647221070000|2022-03-14 01:24:30|13388.5|13386.5|13388.2|13386.2|13389.2|13387.2|13388.2|13386.2|2
1647221080000|2022-03-14 01:24:40|13387.9|13385.9|13387.7|13385.7|13388.1|13386.1|13387.7|13385.7|16
1647221090000|2022-03-14 01:24:50|13387.5|13385.5|13389.2|13387.2|13389.4|13387.4|13387.4|13385.4|3
1647221100000|2022-03-14 01:25:00|13389.4|13387.4|13390.2|13388.2|13390.9|13388.9|13389.4|13387.4|2
1647221110000|2022-03-14 01:25:10|13390.1|13388.1|13389.5|13387.5|13390.4|13388.4|13389.5|13387.5|2
1647221120000|2022-03-14 01:25:20|13389.9|13387.9|13390.1|13388.1|13390.2|13388.2|13389.5|13387.5|2
1647221130000|2022-03-14 01:25:30|13390|13388|13389.7|13387.7|13390.1|13388.1|13389.6|13387.6|1
1647221140000|2022-03-14 01:25:40|13389.6|13387.6|13388.5|13386.5|13389.7|13387.7|13388.5|13386.5|2
1647221150000|2022-03-14 01:25:50|13388.2|13386.2|13387.2|13385.2|13388.5|13386.5|13387.1|13385.1|2
1647221160000|2022-03-14 01:26:00|13387.4|13385.4|13387.4|13385.4|13387.7|13385.7|13387.4|13385.4|1
1647221170000|2022-03-14 01:26:10|13387.2|13385.2|13386.4|13384.4|13387.2|13385.2|13386.4|13384.4|5
1647221180000|2022-03-14 01:26:20|13386.2|13384.2|13387|13385|13387.2|13385.2|13386.2|13384.2|10
1647221200000|2022-03-14 01:26:40|13387.1|13385.1|13390.4|13388.4|13390.4|13388.4|13387|13385|3
1647221210000|2022-03-14 01:26:50|13390.5|13388.5|13390.2|13388.2|13390.5|13388.5|13390.1|13388.1|0
1647221220000|2022-03-14 01:27:00|13390.4|13388.4|13387.9|13385.9|13390.4|13388.4|13387.4|13385.4|8
1647221230000|2022-03-14 01:27:10|13387.7|13385.7|13386.9|13384.9|13387.7|13385.7|13386.7|13384.7|0
1647221240000|2022-03-14 01:27:20|13386.7|13384.7|13386.7|13384.7|13386.7|13384.7|13386.7|13384.7|0
1647221250000|2022-03-14 01:27:30|13386.6|13384.6|13386.2|13384.2|13386.6|13384.6|13386|13384|1
1647221260000|2022-03-14 01:27:40|13386.4|13384.4|13386.4|13384.4|13386.4|13384.4|13386.4|13384.4|0
1647221270000|2022-03-14 01:27:50|13386.6|13384.6|13386.9|13384.9|13386.9|13384.9|13386.5|13384.5|0
1647221280000|2022-03-14 01:28:00|13386.7|13384.7|13387.7|13385.7|13387.7|13385.7|13386.6|13384.6|1
1647221290000|2022-03-14 01:28:10|13387.6|13385.6|13387.1|13385.1|13387.6|13385.6|13387|13385|0
1647221300000|2022-03-14 01:28:20|13387.5|13385.5|13386.9|13384.9|13387.5|13385.5|13386.9|13384.9|5
1647221310000|2022-03-14 01:28:30|13387|13385|13382.7|13380.7|13387|13385|13382.7|13380.7|18
1647221320000|2022-03-14 01:28:40|13382.6|13380.6|13385.6|13383.6|13385.7|13383.7|13382.6|13380.6|6
1647221330000|2022-03-14 01:28:50|13385.5|13383.5|13387.2|13385.2|13387.4|13385.4|13384.9|13382.9|8
1647221340000|2022-03-14 01:29:00|13386.6|13384.6|13388.4|13386.4|13388.4|13386.4|13386.6|13384.6|4
1647221350000|2022-03-14 01:29:10|13388.5|13386.5|13388.9|13386.9|13389|13387|13388.4|13386.4|4
1647221360000|2022-03-14 01:29:20|13388.7|13386.7|13387.1|13385.1|13389|13387|13387.1|13385.1|1
1647221370000|2022-03-14 01:29:30|13387.2|13385.2|13387.6|13385.6|13387.9|13385.9|13387.2|13385.2|2
1647221380000|2022-03-14 01:29:40|13387.7|13385.7|13389.2|13387.2|13389.2|13387.2|13387.7|13385.7|1
1647221390000|2022-03-14 01:29:50|13389.4|13387.4|13389.4|13387.4|13389.4|13387.4|13389.4|13387.4|0
1647221400000|2022-03-14 01:30:00|13390|13388|13385.7|13383.7|13391.4|13389.4|13385.1|13383.1|14
1647221410000|2022-03-14 01:30:10|13386|13384|13386.2|13384.2|13388.2|13386.2|13385.9|13383.9|8
1647221420000|2022-03-14 01:30:20|13386.1|13384.1|13383.4|13381.4|13386.7|13384.7|13383.1|13381.1|14
1647221430000|2022-03-14 01:30:30|13383.2|13381.2|13382.7|13380.7|13383.2|13381.2|13382|13380|10
1647221440000|2022-03-14 01:30:40|13382.5|13380.5|13382.6|13380.6|13383.4|13381.4|13382.1|13380.1|25
1647221450000|2022-03-14 01:30:50|13382.7|13380.7|13386.9|13384.9|13386.9|13384.9|13382.7|13380.7|31
1647221460000|2022-03-14 01:31:00|13386.6|13384.6|13386.9|13384.9|13387.1|13385.1|13386.6|13384.6|2
1647221470000|2022-03-14 01:31:10|13387|13385|13386.6|13384.6|13387|13385|13386.6|13384.6|1
1647221480000|2022-03-14 01:31:20|13386.9|13384.9|13383.7|13381.7|13387.2|13385.2|13383.7|13381.7|6
1647221490000|2022-03-14 01:31:30|13383|13381|13382|13380|13383.2|13381.2|13381.9|13379.9|4
1647221500000|2022-03-14 01:31:40|13381.9|13379.9|13376.6|13374.6|13381.9|13379.9|13376.6|13374.6|24
1647221510000|2022-03-14 01:31:50|13376.1|13374.1|13373.1|13371.1|13376.1|13374.1|13372.6|13370.6|28
1647221520000|2022-03-14 01:32:00|13373.2|13371.2|13376.2|13374.2|13376.4|13374.4|13373.1|13371.1|16
1647221530000|2022-03-14 01:32:10|13375.2|13373.2|13371.9|13369.9|13375.2|13373.2|13371.7|13369.7|12
1647221540000|2022-03-14 01:32:20|13372.1|13370.1|13372.5|13370.5|13373.7|13371.7|13372.1|13370.1|23
1647221550000|2022-03-14 01:32:30|13372.7|13370.7|13374.7|13372.7|13374.7|13372.7|13372.4|13370.4|9
1647221560000|2022-03-14 01:32:40|13375|13373|13373.6|13371.6|13375.1|13373.1|13373.1|13371.1|2
1647221570000|2022-03-14 01:32:50|13373.1|13371.1|13375.6|13373.6|13375.7|13373.7|13372.7|13370.7|5
1647221580000|2022-03-14 01:33:00|13375.7|13373.7|13380.5|13378.5|13381.5|13379.5|13375.6|13373.6|12
1647221590000|2022-03-14 01:33:10|13380.7|13378.7|13379.5|13377.5|13381.1|13379.1|13378.7|13376.7|2
1647221600000|2022-03-14 01:33:20|13379.4|13377.4|13377.1|13375.1|13380.5|13378.5|13377.1|13375.1|20
1647221610000|2022-03-14 01:33:30|13376.7|13374.7|13373.7|13371.7|13376.7|13374.7|13373.6|13371.6|5
1647221620000|2022-03-14 01:33:40|13373.5|13371.5|13373.6|13371.6|13374.6|13372.6|13373.2|13371.2|13
1647221630000|2022-03-14 01:33:50|13373.5|13371.5|13373.2|13371.2|13373.6|13371.6|13372.9|13370.9|4
1647221640000|2022-03-14 01:34:00|13374.4|13372.4|13373.2|13371.2|13374.9|13372.9|13372.9|13370.9|2
1647221650000|2022-03-14 01:34:10|13373.4|13371.4|13374.6|13372.6|13375.1|13373.1|13373.4|13371.4|1
1647221660000|2022-03-14 01:34:20|13374.5|13372.5|13369.9|13367.9|13374.5|13372.5|13369.7|13367.7|10
1647221670000|2022-03-14 01:34:30|13369.7|13367.7|13366.4|13364.4|13370|13368|13365.9|13363.9|30
1647221680000|2022-03-14 01:34:40|13366.2|13364.2|13361|13359|13366.4|13364.4|13359.5|13357.5|108
1647221690000|2022-03-14 01:34:50|13360.6|13358.6|13357.5|13355.5|13360.6|13358.6|13356.7|13354.7|16
1647221700000|2022-03-14 01:35:00|13357.7|13355.7|13356.6|13354.6|13358.5|13356.5|13356.1|13354.1|28
1647221710000|2022-03-14 01:35:10|13356.7|13354.7|13355.1|13353.1|13356.7|13354.7|13354.6|13352.6|17
1647221720000|2022-03-14 01:35:20|13355|13353|13358.6|13356.6|13358.6|13356.6|13355|13353|19
1647221730000|2022-03-14 01:35:30|13358.7|13356.7|13359.7|13357.7|13361.6|13359.6|13358.7|13356.7|15
1647221740000|2022-03-14 01:35:40|13360|13358|13361.4|13359.4|13361.6|13359.6|13360|13358|23
1647221750000|2022-03-14 01:35:50|13361.2|13359.2|13361.2|13359.2|13361.7|13359.7|13360.6|13358.6|16
1647221760000|2022-03-14 01:36:00|13361|13359|13360.7|13358.7|13361.9|13359.9|13360.7|13358.7|18
1647221770000|2022-03-14 01:36:10|13360.6|13358.6|13360.2|13358.2|13360.6|13358.6|13358.7|13356.7|19
1647221780000|2022-03-14 01:36:20|13360.1|13358.1|13358.7|13356.7|13361|13359|13358.7|13356.7|6
1647221790000|2022-03-14 01:36:30|13358.9|13356.9|13358.9|13356.9|13359|13357|13358.7|13356.7|10
1647221800000|2022-03-14 01:36:40|13358.7|13356.7|13358|13356|13358.9|13356.9|13358|13356|10
1647221810000|2022-03-14 01:36:50|13358.1|13356.1|13359.1|13357.1|13360.6|13358.6|13358.1|13356.1|24
1647221820000|2022-03-14 01:37:00|13359|13357|13358.7|13356.7|13359|13357|13358.1|13356.1|3
1647221830000|2022-03-14 01:37:10|13358.9|13356.9|13361.1|13359.1|13361.1|13359.1|13358.6|13356.6|11
1647221840000|2022-03-14 01:37:20|13361|13359|13360.9|13358.9|13361.1|13359.1|13360.9|13358.9|3
1647221850000|2022-03-14 01:37:30|13360.6|13358.6|13361.4|13359.4|13361.5|13359.5|13360.6|13358.6|1
1647221860000|2022-03-14 01:37:40|13361|13359|13362.9|13360.9|13362.9|13360.9|13361|13359|9
1647221870000|2022-03-14 01:37:50|13363.7|13361.7|13361.7|13359.7|13363.9|13361.9|13361.2|13359.2|23
1647221880000|2022-03-14 01:38:00|13361.6|13359.6|13363.9|13361.9|13363.9|13361.9|13361.4|13359.4|8
1647221890000|2022-03-14 01:38:10|13363.7|13361.7|13363.5|13361.5|13364.5|13362.5|13362.9|13360.9|26
1647221900000|2022-03-14 01:38:20|13363.6|13361.6|13363.2|13361.2|13363.6|13361.6|13362.9|13360.9|3
1647221910000|2022-03-14 01:38:30|13362.5|13360.5|13363.1|13361.1|13363.6|13361.6|13362.5|13360.5|10
1647221920000|2022-03-14 01:38:40|13364.2|13362.2|13364.9|13362.9|13365.6|13363.6|13364.2|13362.2|38
1647221930000|2022-03-14 01:38:50|13365.1|13363.1|13364.6|13362.6|13365.1|13363.1|13364.5|13362.5|3
1647221940000|2022-03-14 01:39:00|13364.7|13362.7|13369.1|13367.1|13369.1|13367.1|13364.7|13362.7|18
1647221950000|2022-03-14 01:39:10|13369.2|13367.2|13368.7|13366.7|13370|13368|13368.4|13366.4|4
1647221960000|2022-03-14 01:39:20|13368.6|13366.6|13366.2|13364.2|13368.6|13366.6|13366|13364|4
1647221970000|2022-03-14 01:39:30|13366.4|13364.4|13366.4|13364.4|13366.6|13364.6|13366|13364|2
1647221980000|2022-03-14 01:39:40|13366.2|13364.2|13365|13363|13366.2|13364.2|13363.9|13361.9|4
1647221990000|2022-03-14 01:39:50|13364.9|13362.9|13364.5|13362.5|13365.4|13363.4|13364|13362|6
1647222000000|2022-03-14 01:40:00|13364.6|13362.6|13366.1|13364.1|13366.1|13364.1|13363.7|13361.7|1
1647222010000|2022-03-14 01:40:10|13366.5|13364.5|13366.2|13364.2|13366.5|13364.5|13365.9|13363.9|1
1647222020000|2022-03-14 01:40:20|13366.4|13364.4|13366.2|13364.2|13367.1|13365.1|13365.9|13363.9|8
1647222030000|2022-03-14 01:40:30|13366.6|13364.6|13368|13366|13368.1|13366.1|13366.6|13364.6|7
1647222040000|2022-03-14 01:40:40|13368.1|13366.1|13368.1|13366.1|13368.4|13366.4|13367.9|13365.9|5
1647222050000|2022-03-14 01:40:50|13368.2|13366.2|13368.5|13366.5|13368.9|13366.9|13368.1|13366.1|6
1647222060000|2022-03-14 01:41:00|13368.4|13366.4|13367.5|13365.5|13369.2|13367.2|13366.9|13364.9|11
1647222070000|2022-03-14 01:41:10|13367.4|13365.4|13368|13366|13368.4|13366.4|13367.2|13365.2|3
1647222080000|2022-03-14 01:41:20|13367.7|13365.7|13367.7|13365.7|13368|13366|13367.4|13365.4|1
1647222090000|2022-03-14 01:41:30|13367.6|13365.6|13366|13364|13367.6|13365.6|13366|13364|5
1647222100000|2022-03-14 01:41:40|13365.7|13363.7|13366.7|13364.7|13366.7|13364.7|13365.5|13363.5|1
1647222110000|2022-03-14 01:41:50|13367|13365|13366.9|13364.9|13367.1|13365.1|13366.9|13364.9|1
1647222120000|2022-03-14 01:42:00|13366.7|13364.7|13366.4|13364.4|13366.7|13364.7|13366.1|13364.1|0
1647222130000|2022-03-14 01:42:10|13366.5|13364.5|13366.2|13364.2|13367|13365|13366.1|13364.1|2
1647222140000|2022-03-14 01:42:20|13366.1|13364.1|13365.5|13363.5|13366.1|13364.1|13364.4|13362.4|4
1647222150000|2022-03-14 01:42:30|13365.4|13363.4|13366.4|13364.4|13366.4|13364.4|13365.4|13363.4|2
1647222160000|2022-03-14 01:42:40|13366.5|13364.5|13368.1|13366.1|13368.5|13366.5|13366.5|13364.5|4
1647222170000|2022-03-14 01:42:50|13368.4|13366.4|13369|13367|13369.5|13367.5|13368.4|13366.4|1
1647222180000|2022-03-14 01:43:00|13369.1|13367.1|13369.5|13367.5|13369.5|13367.5|13368.9|13366.9|0
1647222190000|2022-03-14 01:43:10|13369.6|13367.6|13368.5|13366.5|13370.6|13368.6|13368|13366|13
1647222200000|2022-03-14 01:43:20|13368.6|13366.6|13367.4|13365.4|13368.9|13366.9|13367.4|13365.4|2
1647222210000|2022-03-14 01:43:30|13367.5|13365.5|13368.6|13366.6|13368.7|13366.7|13367.5|13365.5|1
1647222220000|2022-03-14 01:43:40|13368.7|13366.7|13369.6|13367.6|13370|13368|13368.7|13366.7|3
1647222230000|2022-03-14 01:43:50|13369.7|13367.7|13369.7|13367.7|13370.5|13368.5|13369.6|13367.6|4
1647222240000|2022-03-14 01:44:00|13370.5|13368.5|13371.1|13369.1|13372|13370|13369.6|13367.6|9
1647222250000|2022-03-14 01:44:10|13371.9|13369.9|13372.1|13370.1|13372.1|13370.1|13371|13369|4
1647222260000|2022-03-14 01:44:20|13372|13370|13371.4|13369.4|13372.5|13370.5|13371.4|13369.4|9
1647222270000|2022-03-14 01:44:30|13371.5|13369.5|13370.5|13368.5|13371.5|13369.5|13370.5|13368.5|4
1647222280000|2022-03-14 01:44:40|13370.2|13368.2|13371.5|13369.5|13371.9|13369.9|13369.9|13367.9|7
1647222290000|2022-03-14 01:44:50|13371.2|13369.2|13369.2|13367.2|13371.2|13369.2|13369.2|13367.2|6
1647222300000|2022-03-14 01:45:00|13369.1|13367.1|13368.7|13366.7|13370|13368|13368.5|13366.5|4
1647222310000|2022-03-14 01:45:10|13368.6|13366.6|13368.5|13366.5|13368.7|13366.7|13368.4|13366.4|5
1647222320000|2022-03-14 01:45:20|13368.4|13366.4|13368.4|13366.4|13368.4|13366.4|13368.4|13366.4|0
1647222330000|2022-03-14 01:45:30|13368.2|13366.2|13368.4|13366.4|13368.5|13366.5|13368.2|13366.2|3
1647222340000|2022-03-14 01:45:40|13368.2|13366.2|13366.9|13364.9|13368.2|13366.2|13366.9|13364.9|7
1647222350000|2022-03-14 01:45:50|13367|13365|13367|13365|13367.4|13365.4|13366.7|13364.7|2
1647222360000|2022-03-14 01:46:00|13367.4|13365.4|13367.6|13365.6|13368.4|13366.4|13367.1|13365.1|5
1647222370000|2022-03-14 01:46:10|13367.7|13365.7|13368.6|13366.6|13368.9|13366.9|13367.7|13365.7|0
1647222380000|2022-03-14 01:46:20|13368.5|13366.5|13368.6|13366.6|13368.6|13366.6|13366.6|13364.6|7
1647222390000|2022-03-14 01:46:30|13368.5|13366.5|13369.1|13367.1|13369.2|13367.2|13368.5|13366.5|4
1647222400000|2022-03-14 01:46:40|13369|13367|13366.6|13364.6|13369|13367|13366.6|13364.6|4
1647222410000|2022-03-14 01:46:50|13366.1|13364.1|13367.6|13365.6|13367.6|13365.6|13365.9|13363.9|16
1647222420000|2022-03-14 01:47:00|13367.9|13365.9|13368.9|13366.9|13369.2|13367.2|13366.2|13364.2|15
1647222430000|2022-03-14 01:47:10|13368.2|13366.2|13366.7|13364.7|13368.2|13366.2|13366.7|13364.7|2
1647222440000|2022-03-14 01:47:20|13366.6|13364.6|13366.4|13364.4|13367.2|13365.2|13366.2|13364.2|1
1647222450000|2022-03-14 01:47:30|13366.5|13364.5|13364.6|13362.6|13366.5|13364.5|13364.1|13362.1|4
1647222460000|2022-03-14 01:47:40|13364.5|13362.5|13363.4|13361.4|13364.6|13362.6|13363.4|13361.4|4
1647222470000|2022-03-14 01:47:50|13363.2|13361.2|13363.2|13361.2|13363.5|13361.5|13362.1|13360.1|10
1647222480000|2022-03-14 01:48:00|13363.1|13361.1|13363.5|13361.5|13363.7|13361.7|13362.7|13360.7|6
1647222490000|2022-03-14 01:48:10|13363.4|13361.4|13364.6|13362.6|13364.6|13362.6|13363.4|13361.4|1
1647222500000|2022-03-14 01:48:20|13365.1|13363.1|13365.2|13363.2|13365.7|13363.7|13364.5|13362.5|9
1647222510000|2022-03-14 01:48:30|13365.1|13363.1|13364.2|13362.2|13365.2|13363.2|13364.2|13362.2|4
1647222520000|2022-03-14 01:48:40|13363.6|13361.6|13364.2|13362.2|13365.5|13363.5|13363.6|13361.6|5
1647222530000|2022-03-14 01:48:50|13364.4|13362.4|13364.6|13362.6|13364.9|13362.9|13364.2|13362.2|1
1647222540000|2022-03-14 01:49:00|13365|13363|13364.9|13362.9|13365.1|13363.1|13364.6|13362.6|2
1647222550000|2022-03-14 01:49:10|13364.7|13362.7|13366.2|13364.2|13366.2|13364.2|13364.5|13362.5|3
1647222560000|2022-03-14 01:49:20|13366.4|13364.4|13366.5|13364.5|13367|13365|13366.4|13364.4|4
1647222570000|2022-03-14 01:49:30|13366.4|13364.4|13365.7|13363.7|13366.4|13364.4|13365.4|13363.4|1
1647222580000|2022-03-14 01:49:40|13365.9|13363.9|13366.6|13364.6|13366.6|13364.6|13365.5|13363.5|4
1647222590000|2022-03-14 01:49:50|13366.5|13364.5|13360.5|13358.5|13366.5|13364.5|13360.1|13358.1|26
1647222600000|2022-03-14 01:50:00|13360.6|13358.6|13360.1|13358.1|13361.2|13359.2|13360.1|13358.1|9
1647222610000|2022-03-14 01:50:10|13360|13358|13361.7|13359.7|13361.7|13359.7|13359.6|13357.6|8
1647222620000|2022-03-14 01:50:20|13362.4|13360.4|13362.4|13360.4|13362.4|13360.4|13362|13360|3
1647222630000|2022-03-14 01:50:30|13362.7|13360.7|13369.4|13367.4|13369.4|13367.4|13362.7|13360.7|14
1647222640000|2022-03-14 01:50:40|13369.9|13367.9|13371.2|13369.2|13371.2|13369.2|13369.9|13367.9|9
1647222650000|2022-03-14 01:50:50|13371.1|13369.1|13370.6|13368.6|13371.2|13369.2|13369.9|13367.9|4
1647222660000|2022-03-14 01:51:00|13370.2|13368.2|13373|13371|13374.5|13372.5|13369.7|13367.7|28
1647222670000|2022-03-14 01:51:10|13373.1|13371.1|13372|13370|13373.6|13371.6|13371.2|13369.2|14
1647222680000|2022-03-14 01:51:20|13371.9|13369.9|13370|13368|13373.5|13371.5|13369.9|13367.9|28
1647222690000|2022-03-14 01:51:30|13369.9|13367.9|13364.9|13362.9|13369.9|13367.9|13363.7|13361.7|11
1647222700000|2022-03-14 01:51:40|13364.7|13362.7|13364.5|13362.5|13365.9|13363.9|13364.4|13362.4|6
1647222710000|2022-03-14 01:51:50|13365.4|13363.4|13365.1|13363.1|13366.6|13364.6|13365.1|13363.1|7
1647222720000|2022-03-14 01:52:00|13365.2|13363.2|13366.9|13364.9|13367|13365|13364.5|13362.5|5
1647222730000|2022-03-14 01:52:10|13367|13365|13367|13365|13367.5|13365.5|13366.1|13364.1|11
1647222740000|2022-03-14 01:52:20|13366.9|13364.9|13364|13362|13366.9|13364.9|13363.7|13361.7|8
1647222750000|2022-03-14 01:52:30|13363.9|13361.9|13363.6|13361.6|13364.9|13362.9|13363.5|13361.5|3
1647222760000|2022-03-14 01:52:40|13363.7|13361.7|13363|13361|13364.9|13362.9|13362.7|13360.7|4
1647222770000|2022-03-14 01:52:50|13362.9|13360.9|13363.6|13361.6|13364.2|13362.2|13362.7|13360.7|12
1647222780000|2022-03-14 01:53:00|13363.5|13361.5|13365.7|13363.7|13365.9|13363.9|13361.7|13359.7|16
1647222790000|2022-03-14 01:53:10|13366.2|13364.2|13370.4|13368.4|13371.6|13369.6|13366.2|13364.2|23
1647222800000|2022-03-14 01:53:20|13369.9|13367.9|13370.1|13368.1|13370.9|13368.9|13369.7|13367.7|11
1647222810000|2022-03-14 01:53:30|13370|13368|13368.4|13366.4|13370|13368|13367.5|13365.5|9
1647222820000|2022-03-14 01:53:40|13368.5|13366.5|13368.4|13366.4|13368.7|13366.7|13367.7|13365.7|2
1647222830000|2022-03-14 01:53:50|13368.2|13366.2|13368.7|13366.7|13368.7|13366.7|13367.9|13365.9|5
1647222840000|2022-03-14 01:54:00|13368.6|13366.6|13370|13368|13370|13368|13368.6|13366.6|6
1647222850000|2022-03-14 01:54:10|13370.1|13368.1|13370.4|13368.4|13370.7|13368.7|13369.5|13367.5|5
1647222860000|2022-03-14 01:54:20|13370|13368|13371.2|13369.2|13371.7|13369.7|13370|13368|6
1647222870000|2022-03-14 01:54:30|13371|13369|13370.9|13368.9|13371.9|13369.9|13370.7|13368.7|6
1647222880000|2022-03-14 01:54:40|13371.1|13369.1|13372.6|13370.6|13372.7|13370.7|13371.1|13369.1|8
1647222890000|2022-03-14 01:54:50|13372.2|13370.2|13372.1|13370.1|13372.7|13370.7|13372|13370|7
1647222900000|2022-03-14 01:55:00|13372.2|13370.2|13372.2|13370.2|13373|13371|13372.1|13370.1|5
1647222910000|2022-03-14 01:55:10|13372.4|13370.4|13372.2|13370.2|13373|13371|13372.2|13370.2|12
1647222920000|2022-03-14 01:55:20|13372.4|13370.4|13372.2|13370.2|13372.9|13370.9|13371.9|13369.9|11
1647222930000|2022-03-14 01:55:30|13371.9|13369.9|13371.6|13369.6|13372.2|13370.2|13370.9|13368.9|6
1647222940000|2022-03-14 01:55:40|13371.9|13369.9|13372.5|13370.5|13372.5|13370.5|13371.7|13369.7|15
1647222950000|2022-03-14 01:55:50|13372.4|13370.4|13372.7|13370.7|13373|13371|13372.4|13370.4|10
1647222960000|2022-03-14 01:56:00|13372.5|13370.5|13374.9|13372.9|13375|13373|13372.5|13370.5|17
1647222970000|2022-03-14 01:56:10|13374.7|13372.7|13376.4|13374.4|13376.4|13374.4|13374.2|13372.2|18
1647222980000|2022-03-14 01:56:20|13376.9|13374.9|13376.2|13374.2|13379.5|13377.5|13376.2|13374.2|28
1647222990000|2022-03-14 01:56:30|13376.4|13374.4|13374.5|13372.5|13376.5|13374.5|13374.5|13372.5|16
1647223000000|2022-03-14 01:56:40|13374.4|13372.4|13375.7|13373.7|13376|13374|13374.2|13372.2|5
1647223010000|2022-03-14 01:56:50|13376|13374|13374.5|13372.5|13376|13374|13374.4|13372.4|15
1647223020000|2022-03-14 01:57:00|13374.2|13372.2|13374.1|13372.1|13374.2|13372.2|13373.1|13371.1|9
1647223030000|2022-03-14 01:57:10|13374.2|13372.2|13373.7|13371.7|13375.6|13373.6|13372.9|13370.9|15
1647223040000|2022-03-14 01:57:20|13373.6|13371.6|13372.7|13370.7|13373.6|13371.6|13372.5|13370.5|4
1647223050000|2022-03-14 01:57:30|13372.6|13370.6|13370.6|13368.6|13372.6|13370.6|13369.6|13367.6|15
1647223060000|2022-03-14 01:57:40|13370.9|13368.9|13372.1|13370.1|13372.1|13370.1|13370.9|13368.9|6
1647223070000|2022-03-14 01:57:50|13372.2|13370.2|13372.4|13370.4|13372.9|13370.9|13372.1|13370.1|17
1647223080000|2022-03-14 01:58:00|13372.2|13370.2|13373.4|13371.4|13373.7|13371.7|13372.2|13370.2|6
1647223090000|2022-03-14 01:58:10|13372.5|13370.5|13373|13371|13373|13371|13371.9|13369.9|10
1647223100000|2022-03-14 01:58:20|13372.7|13370.7|13372.7|13370.7|13373.2|13371.2|13372.2|13370.2|8
1647223110000|2022-03-14 01:58:30|13372.9|13370.9|13367.5|13365.5|13373|13371|13367.5|13365.5|50
1647223120000|2022-03-14 01:58:40|13367.2|13365.2|13361.4|13359.4|13367.2|13365.2|13361.4|13359.4|26
1647223130000|2022-03-14 01:58:50|13361.2|13359.2|13360.7|13358.7|13361.5|13359.5|13359.2|13357.2|42
1647223140000|2022-03-14 01:59:00|13360.6|13358.6|13361.5|13359.5|13362|13360|13359.9|13357.9|16
1647223150000|2022-03-14 01:59:10|13361.6|13359.6|13362.9|13360.9|13363.6|13361.6|13361.4|13359.4|6
1647223160000|2022-03-14 01:59:20|13363|13361|13362.5|13360.5|13363.4|13361.4|13362.4|13360.4|5
1647223170000|2022-03-14 01:59:30|13362.6|13360.6|13360.7|13358.7|13363.5|13361.5|13360.7|13358.7|20
1647223180000|2022-03-14 01:59:40|13360.9|13358.9|13362.1|13360.1|13362.2|13360.2|13360.4|13358.4|11
1647223190000|2022-03-14 01:59:50|13362.2|13360.2|13360.2|13358.2|13362.5|13360.5|13360.1|13358.1|48
1647223200000|2022-03-14 02:00:00|13360.4|13358.4|13359.7|13357.7|13360.7|13358.7|13359.7|13357.7|7
1647223210000|2022-03-14 02:00:10|13359.6|13357.6|13359.9|13357.9|13360|13358|13359.6|13357.6|9
1647223220000|2022-03-14 02:00:20|13359.7|13357.7|13358.7|13356.7|13359.7|13357.7|13358.7|13356.7|19
1647223230000|2022-03-14 02:00:30|13358.9|13356.9|13358|13356|13359.7|13357.7|13358|13356|8
1647223240000|2022-03-14 02:00:40|13358.2|13356.2|13353.4|13351.4|13358.2|13356.2|13353.1|13351.1|32
1647223250000|2022-03-14 02:00:50|13353.1|13351.1|13353.6|13351.6|13355.1|13353.1|13352.6|13350.6|50
1647223260000|2022-03-14 02:01:00|13353.7|13351.7|13353.9|13351.9|13354.1|13352.1|13353|13351|18
1647223270000|2022-03-14 02:01:10|13353.7|13351.7|13355.5|13353.5|13355.6|13353.6|13353.7|13351.7|24
1647223280000|2022-03-14 02:01:20|13355.9|13353.9|13352|13350|13356|13354|13351.1|13349.1|61
1647223290000|2022-03-14 02:01:30|13352.5|13350.5|13353.4|13351.4|13353.7|13351.7|13351.9|13349.9|48
1647223300000|2022-03-14 02:01:40|13353.2|13351.2|13349.4|13347.4|13354.1|13352.1|13349.2|13347.2|31
1647223310000|2022-03-14 02:01:50|13349.6|13347.6|13346.1|13344.1|13349.6|13347.6|13346.1|13344.1|36
1647223320000|2022-03-14 02:02:00|13346|13344|13338.7|13336.7|13346|13344|13338.2|13336.2|90
1647223330000|2022-03-14 02:02:10|13338.6|13336.6|13335.5|13333.5|13338.6|13336.6|13335.4|13333.4|69
1647223340000|2022-03-14 02:02:20|13335.2|13333.2|13334.4|13332.4|13335.7|13333.7|13333.5|13331.5|23
1647223350000|2022-03-14 02:02:30|13334.2|13332.2|13329.6|13327.6|13334.4|13332.4|13326.4|13324.4|52
1647223360000|2022-03-14 02:02:40|13329.5|13327.5|13328.5|13326.5|13329.7|13327.7|13327|13325|35
1647223370000|2022-03-14 02:02:50|13328|13326|13328.5|13326.5|13330.7|13328.7|13327.9|13325.9|44
1647223380000|2022-03-14 02:03:00|13328.6|13326.6|13330|13328|13330|13328|13328.2|13326.2|15
1647223390000|2022-03-14 02:03:10|13330.1|13328.1|13338.7|13336.7|13339.7|13337.7|13330.1|13328.1|42
1647223400000|2022-03-14 02:03:20|13338.5|13336.5|13339.4|13337.4|13339.7|13337.7|13338.5|13336.5|9
1647223410000|2022-03-14 02:03:30|13339.2|13337.2|13339.1|13337.1|13339.2|13337.2|13338|13336|15
1647223420000|2022-03-14 02:03:40|13339.2|13337.2|13338.9|13336.9|13341|13339|13338.9|13336.9|10
1647223430000|2022-03-14 02:03:50|13339|13337|13338.1|13336.1|13339.4|13337.4|13338.1|13336.1|17
1647223440000|2022-03-14 02:04:00|13337.7|13335.7|13337|13335|13337.7|13335.7|13336.1|13334.1|9
1647223450000|2022-03-14 02:04:10|13337.7|13335.7|13337.5|13335.5|13338.6|13336.6|13336.9|13334.9|7
1647223460000|2022-03-14 02:04:20|13337.4|13335.4|13336.2|13334.2|13337.4|13335.4|13335.7|13333.7|2
1647223470000|2022-03-14 02:04:30|13336.5|13334.5|13335.2|13333.2|13336.7|13334.7|13335.2|13333.2|4
1647223480000|2022-03-14 02:04:40|13335.1|13333.1|13333.5|13331.5|13335.5|13333.5|13333.1|13331.1|11
1647223490000|2022-03-14 02:04:50|13333.9|13331.9|13335|13333|13335.9|13333.9|13333.9|13331.9|6
1647223500000|2022-03-14 02:05:00|13334.6|13332.6|13335.7|13333.7|13335.9|13333.9|13334.2|13332.2|17
1647223510000|2022-03-14 02:05:10|13335.9|13333.9|13338.1|13336.1|13338.6|13336.6|13335.9|13333.9|17
1647223520000|2022-03-14 02:05:20|13337.4|13335.4|13339|13337|13339.5|13337.5|13337.2|13335.2|13
1647223530000|2022-03-14 02:05:30|13338.9|13336.9|13339.2|13337.2|13339.5|13337.5|13338.9|13336.9|25
1647223540000|2022-03-14 02:05:40|13339.4|13337.4|13339.7|13337.7|13339.7|13337.7|13339.2|13337.2|1
1647223550000|2022-03-14 02:05:50|13339.6|13337.6|13339.7|13337.7|13339.9|13337.9|13339.2|13337.2|4
1647223560000|2022-03-14 02:06:00|13339.9|13337.9|13339.7|13337.7|13339.9|13337.9|13338.7|13336.7|9
1647223570000|2022-03-14 02:06:10|13340.5|13338.5|13342.4|13340.4|13342.5|13340.5|13340.5|13338.5|10
1647223580000|2022-03-14 02:06:20|13342.5|13340.5|13341.7|13339.7|13342.6|13340.6|13341.6|13339.6|1
1647223590000|2022-03-14 02:06:30|13341.6|13339.6|13343.4|13341.4|13343.4|13341.4|13341.6|13339.6|7
1647223600000|2022-03-14 02:06:40|13343.5|13341.5|13342.2|13340.2|13344.2|13342.2|13342.2|13340.2|5
1647223610000|2022-03-14 02:06:50|13343|13341|13343.2|13341.2|13343.2|13341.2|13341.6|13339.6|5
1647223620000|2022-03-14 02:07:00|13343.4|13341.4|13342.7|13340.7|13343.7|13341.7|13342.6|13340.6|16
1647223630000|2022-03-14 02:07:10|13342.9|13340.9|13342.1|13340.1|13342.9|13340.9|13342.1|13340.1|2
1647223640000|2022-03-14 02:07:20|13341.9|13339.9|13341.6|13339.6|13341.9|13339.9|13340.9|13338.9|64
1647223650000|2022-03-14 02:07:30|13341.5|13339.5|13340|13338|13341.7|13339.7|13339.5|13337.5|11
1647223660000|2022-03-14 02:07:40|13340.6|13338.6|13340.9|13338.9|13340.9|13338.9|13339.5|13337.5|12
1647223670000|2022-03-14 02:07:50|13340.7|13338.7|13340.5|13338.5|13341.1|13339.1|13340.4|13338.4|5
1647223680000|2022-03-14 02:08:00|13340.4|13338.4|13342.4|13340.4|13342.4|13340.4|13340.4|13338.4|5
1647223690000|2022-03-14 02:08:10|13342.2|13340.2|13342.1|13340.1|13342.4|13340.4|13341.5|13339.5|7
1647223700000|2022-03-14 02:08:20|13342.2|13340.2|13343|13341|13343.2|13341.2|13342.2|13340.2|60
1647223710000|2022-03-14 02:08:30|13342.9|13340.9|13340|13338|13342.9|13340.9|13339.7|13337.7|26
1647223720000|2022-03-14 02:08:40|13339.9|13337.9|13338.6|13336.6|13340.1|13338.1|13338.6|13336.6|24
1647223730000|2022-03-14 02:08:50|13338.7|13336.7|13339.2|13337.2|13339.2|13337.2|13338|13336|11
1647223740000|2022-03-14 02:09:00|13339.1|13337.1|13337.6|13335.6|13339.2|13337.2|13337.6|13335.6|6
1647223750000|2022-03-14 02:09:10|13337.7|13335.7|13339.5|13337.5|13340|13338|13337.7|13335.7|4
1647223760000|2022-03-14 02:09:20|13339.4|13337.4|13339.4|13337.4|13339.9|13337.9|13338.7|13336.7|56
1647223770000|2022-03-14 02:09:30|13340|13338|13339.5|13337.5|13341|13339|13339.2|13337.2|2
1647223780000|2022-03-14 02:09:40|13339.6|13337.6|13341|13339|13341|13339|13339.6|13337.6|4
1647223790000|2022-03-14 02:09:50|13340.9|13338.9|13338.7|13336.7|13341.4|13339.4|13338.6|13336.6|10
1647223800000|2022-03-14 02:10:00|13338.6|13336.6|13337|13335|13338.9|13336.9|13336.6|13334.6|16
1647223810000|2022-03-14 02:10:10|13337.2|13335.2|13338.1|13336.1|13338.2|13336.2|13337.2|13335.2|0
1647223820000|2022-03-14 02:10:20|13338.2|13336.2|13339.6|13337.6|13339.9|13337.9|13337.7|13335.7|29
1647223830000|2022-03-14 02:10:30|13339.5|13337.5|13339.2|13337.2|13340.4|13338.4|13339.2|13337.2|6
1647223840000|2022-03-14 02:10:40|13339.1|13337.1|13338.9|13336.9|13339.1|13337.1|13337.9|13335.9|56
1647223850000|2022-03-14 02:10:50|13338.7|13336.7|13339.6|13337.6|13339.6|13337.6|13338.7|13336.7|5
1647223860000|2022-03-14 02:11:00|13339.5|13337.5|13338.9|13336.9|13339.5|13337.5|13338.2|13336.2|3
1647223870000|2022-03-14 02:11:10|13339|13337|13339|13337|13339.6|13337.6|13338.6|13336.6|6
1647223880000|2022-03-14 02:11:20|13338.9|13336.9|13339.9|13337.9|13339.9|13337.9|13338.9|13336.9|3
1647223890000|2022-03-14 02:11:30|13339.6|13337.6|13345.1|13343.1|13345.1|13343.1|13338.6|13336.6|11
1647223900000|2022-03-14 02:11:40|13345|13343|13344|13342|13345.2|13343.2|13344|13342|13
1647223910000|2022-03-14 02:11:50|13343.9|13341.9|13344|13342|13344.2|13342.2|13343.5|13341.5|6
1647223920000|2022-03-14 02:12:00|13344.1|13342.1|13349|13347|13349.5|13347.5|13344.1|13342.1|34
1647223930000|2022-03-14 02:12:10|13349.1|13347.1|13346.1|13344.1|13349.1|13347.1|13346.1|13344.1|5
1647223940000|2022-03-14 02:12:20|13346|13344|13346.2|13344.2|13346.5|13344.5|13345.9|13343.9|5
1647223950000|2022-03-14 02:12:30|13346.5|13344.5|13346.9|13344.9|13346.9|13344.9|13346.4|13344.4|1
1647223960000|2022-03-14 02:12:40|13346.7|13344.7|13343.1|13341.1|13346.7|13344.7|13343.1|13341.1|10
1647223970000|2022-03-14 02:12:50|13343|13341|13343.1|13341.1|13343.9|13341.9|13343|13341|2
1647223980000|2022-03-14 02:13:00|13343|13341|13343.2|13341.2|13343.9|13341.9|13342.7|13340.7|6
1647223990000|2022-03-14 02:13:10|13343.1|13341.1|13343.4|13341.4|13343.4|13341.4|13342.7|13340.7|3
1647224000000|2022-03-14 02:13:20|13342.6|13340.6|13342.4|13340.4|13342.9|13340.9|13342|13340|9
1647224010000|2022-03-14 02:13:30|13342.2|13340.2|13342.7|13340.7|13342.9|13340.9|13342|13340|53
1647224020000|2022-03-14 02:13:40|13342.9|13340.9|13341.6|13339.6|13342.9|13340.9|13341.6|13339.6|5
1647224030000|2022-03-14 02:13:50|13341.7|13339.7|13341|13339|13342.2|13340.2|13340.5|13338.5|4
1647224040000|2022-03-14 02:14:00|13341.1|13339.1|13341|13339|13341.2|13339.2|13340.9|13338.9|0
1647224050000|2022-03-14 02:14:10|13341.5|13339.5|13338.5|13336.5|13341.5|13339.5|13338.5|13336.5|26
1647224060000|2022-03-14 02:14:20|13338.6|13336.6|13338.7|13336.7|13338.7|13336.7|13338.5|13336.5|1
1647224070000|2022-03-14 02:14:30|13339|13337|13339.5|13337.5|13340|13338|13339|13337|3
1647224080000|2022-03-14 02:14:40|13339.6|13337.6|13338.9|13336.9|13339.6|13337.6|13338.7|13336.7|9
1647224090000|2022-03-14 02:14:50|13338.7|13336.7|13339.2|13337.2|13339.2|13337.2|13338|13336|11
1647224100000|2022-03-14 02:15:00|13339.4|13337.4|13338.2|13336.2|13339.7|13337.7|13338|13336|25
1647224110000|2022-03-14 02:15:10|13338.1|13336.1|13337.9|13335.9|13338.1|13336.1|13337.9|13335.9|2
1647224120000|2022-03-14 02:15:20|13338.1|13336.1|13337.7|13335.7|13338.1|13336.1|13337.5|13335.5|24
1647224130000|2022-03-14 02:15:30|13337.9|13335.9|13337.9|13335.9|13338.1|13336.1|13337.7|13335.7|1
1647224140000|2022-03-14 02:15:40|13337.7|13335.7|13336.1|13334.1|13337.9|13335.9|13336|13334|37
1647224150000|2022-03-14 02:15:50|13335.9|13333.9|13335.9|13333.9|13336.2|13334.2|13335.7|13333.7|7
1647224160000|2022-03-14 02:16:00|13335.7|13333.7|13336|13334|13336.4|13334.4|13335|13333|19
1647224170000|2022-03-14 02:16:10|13335.7|13333.7|13337|13335|13337|13335|13335.7|13333.7|6
1647224180000|2022-03-14 02:16:20|13337.1|13335.1|13337.4|13335.4|13337.5|13335.5|13336.9|13334.9|11
1647224190000|2022-03-14 02:16:30|13337.2|13335.2|13336.7|13334.7|13337.2|13335.2|13336.7|13334.7|2
1647224200000|2022-03-14 02:16:40|13336.9|13334.9|13338|13336|13338.1|13336.1|13336.9|13334.9|4
1647224210000|2022-03-14 02:16:50|13337.9|13335.9|13337.4|13335.4|13337.9|13335.9|13336.4|13334.4|14
1647224220000|2022-03-14 02:17:00|13337.2|13335.2|13336.7|13334.7|13337.2|13335.2|13336.2|13334.2|1
1647224230000|2022-03-14 02:17:10|13336.9|13334.9|13337.1|13335.1|13337.5|13335.5|13336.9|13334.9|0
1647224240000|2022-03-14 02:17:20|13337.2|13335.2|13338.4|13336.4|13338.4|13336.4|13337.1|13335.1|6
1647224250000|2022-03-14 02:17:30|13338.2|13336.2|13338.5|13336.5|13338.9|13336.9|13338.2|13336.2|33
1647224260000|2022-03-14 02:17:40|13338.6|13336.6|13339.6|13337.6|13340.5|13338.5|13338.6|13336.6|29
1647224270000|2022-03-14 02:17:50|13339.2|13337.2|13338.5|13336.5|13339.2|13337.2|13338.4|13336.4|5
1647224280000|2022-03-14 02:18:00|13339|13337|13337.7|13335.7|13339.2|13337.2|13337.7|13335.7|3
1647224290000|2022-03-14 02:18:10|13337.9|13335.9|13338.1|13336.1|13338.5|13336.5|13337.7|13335.7|6
1647224300000|2022-03-14 02:18:20|13338.4|13336.4|13340.2|13338.2|13340.2|13338.2|13338.4|13336.4|2
1647224310000|2022-03-14 02:18:30|13341|13339|13341.4|13339.4|13341.4|13339.4|13340.5|13338.5|16
1647224320000|2022-03-14 02:18:40|13341.5|13339.5|13340.1|13338.1|13341.5|13339.5|13339.9|13337.9|6
1647224330000|2022-03-14 02:18:50|13340.4|13338.4|13341.4|13339.4|13342|13340|13340.1|13338.1|12
1647224340000|2022-03-14 02:19:00|13341.2|13339.2|13340.4|13338.4|13341.4|13339.4|13339.5|13337.5|17
1647224350000|2022-03-14 02:19:10|13340.2|13338.2|13339.2|13337.2|13340.2|13338.2|13338.2|13336.2|15
1647224360000|2022-03-14 02:19:20|13339.1|13337.1|13335.9|13333.9|13339.1|13337.1|13335.9|13333.9|39
1647224370000|2022-03-14 02:19:30|13336|13334|13337.1|13335.1|13337.7|13335.7|13336|13334|5
1647224380000|2022-03-14 02:19:40|13337|13335|13335.1|13333.1|13337|13335|13335.1|13333.1|13
1647224390000|2022-03-14 02:19:50|13335.2|13333.2|13336.9|13334.9|13337.1|13335.1|13335.2|13333.2|4
1647224400000|2022-03-14 02:20:00|13337.1|13335.1|13335.1|13333.1|13337.7|13335.7|13335|13333|18
1647224410000|2022-03-14 02:20:10|13335|13333|13334.5|13332.5|13335.2|13333.2|13334.1|13332.1|11
1647224420000|2022-03-14 02:20:20|13334.4|13332.4|13334.1|13332.1|13334.9|13332.9|13333.9|13331.9|6
1647224430000|2022-03-14 02:20:30|13334.6|13332.6|13332.2|13330.2|13335.4|13333.4|13332.2|13330.2|32
1647224440000|2022-03-14 02:20:40|13332.1|13330.1|13332.7|13330.7|13333|13331|13332|13330|7
1647224450000|2022-03-14 02:20:50|13332.6|13330.6|13332|13330|13332.6|13330.6|13332|13330|9
1647224460000|2022-03-14 02:21:00|13331.9|13329.9|13331.7|13329.7|13332.5|13330.5|13329.2|13327.2|35
1647224470000|2022-03-14 02:21:10|13331.9|13329.9|13330.4|13328.4|13331.9|13329.9|13329.9|13327.9|8
1647224480000|2022-03-14 02:21:20|13329.5|13327.5|13328.1|13326.1|13329.7|13327.7|13327.9|13325.9|24
1647224490000|2022-03-14 02:21:30|13328.2|13326.2|13327.9|13325.9|13329.1|13327.1|13327.9|13325.9|6
1647224500000|2022-03-14 02:21:40|13328|13326|13327.1|13325.1|13328.1|13326.1|13326.7|13324.7|23
1647224510000|2022-03-14 02:21:50|13326.9|13324.9|13320.4|13318.4|13326.9|13324.9|13320|13318|70
1647224520000|2022-03-14 02:22:00|13320.5|13318.5|13324.1|13322.1|13324.1|13322.1|13319.7|13317.7|27
1647224530000|2022-03-14 02:22:10|13324.2|13322.2|13327|13325|13327.4|13325.4|13324|13322|22
1647224540000|2022-03-14 02:22:20|13326.9|13324.9|13323.4|13321.4|13327.9|13325.9|13323|13321|43
1647224550000|2022-03-14 02:22:30|13323.2|13321.2|13321.4|13319.4|13323.2|13321.2|13320.1|13318.1|65
1647224560000|2022-03-14 02:22:40|13321.2|13319.2|13320.1|13318.1|13321.2|13319.2|13319.6|13317.6|4
1647224570000|2022-03-14 02:22:50|13320|13318|13320.1|13318.1|13320.5|13318.5|13319|13317|18
1647224580000|2022-03-14 02:23:00|13319.9|13317.9|13319.2|13317.2|13320.2|13318.2|13318.4|13316.4|26
1647224590000|2022-03-14 02:23:10|13319.6|13317.6|13319.6|13317.6|13319.9|13317.9|13319.5|13317.5|8
1647224600000|2022-03-14 02:23:20|13319.7|13317.7|13320.2|13318.2|13320.7|13318.7|13319.5|13317.5|28
1647224610000|2022-03-14 02:23:30|13320.4|13318.4|13321.5|13319.5|13321.5|13319.5|13319.9|13317.9|8
1647224620000|2022-03-14 02:23:40|13320.9|13318.9|13320.4|13318.4|13321.6|13319.6|13320.4|13318.4|7
1647224630000|2022-03-14 02:23:50|13320.1|13318.1|13320.1|13318.1|13320.5|13318.5|13320|13318|4
1647224640000|2022-03-14 02:24:00|13320|13318|13320.1|13318.1|13321.1|13319.1|13320|13318|10
1647224650000|2022-03-14 02:24:10|13320.4|13318.4|13320.7|13318.7|13320.9|13318.9|13320.1|13318.1|5
1647224660000|2022-03-14 02:24:20|13320.9|13318.9|13319.1|13317.1|13321.1|13319.1|13319.1|13317.1|51
1647224670000|2022-03-14 02:24:30|13319.2|13317.2|13319.6|13317.6|13319.6|13317.6|13319|13317|5
1647224680000|2022-03-14 02:24:40|13319.7|13317.7|13320.4|13318.4|13320.9|13318.9|13319.7|13317.7|3
1647224690000|2022-03-14 02:24:50|13320.2|13318.2|13320.5|13318.5|13320.6|13318.6|13320|13318|2
1647224700000|2022-03-14 02:25:00|13320.4|13318.4|13320.5|13318.5|13320.6|13318.6|13320.2|13318.2|4
1647224710000|2022-03-14 02:25:10|13320.4|13318.4|13320.6|13318.6|13320.7|13318.7|13320.4|13318.4|3
1647224720000|2022-03-14 02:25:20|13320.5|13318.5|13320.5|13318.5|13321|13319|13320.5|13318.5|4
1647224730000|2022-03-14 02:25:30|13320.4|13318.4|13319.6|13317.6|13320.5|13318.5|13319.5|13317.5|3
1647224740000|2022-03-14 02:25:40|13319.9|13317.9|13319.6|13317.6|13320.4|13318.4|13319.6|13317.6|2
1647224750000|2022-03-14 02:25:50|13319.5|13317.5|13319.9|13317.9|13319.9|13317.9|13319.5|13317.5|0
1647224760000|2022-03-14 02:26:00|13319.7|13317.7|13318.7|13316.7|13319.9|13317.9|13318.1|13316.1|37
1647224770000|2022-03-14 02:26:10|13319.1|13317.1|13318.6|13316.6|13319.9|13317.9|13318.6|13316.6|4
1647224780000|2022-03-14 02:26:20|13318.9|13316.9|13316.2|13314.2|13318.9|13316.9|13316.2|13314.2|17
1647224790000|2022-03-14 02:26:30|13315.9|13313.9|13313.7|13311.7|13315.9|13313.9|13313.7|13311.7|26
1647224800000|2022-03-14 02:26:40|13313.1|13311.1|13313.9|13311.9|13314|13312|13312.1|13310.1|27
1647224810000|2022-03-14 02:26:50|13314|13312|13314|13312|13314|13312|13313.7|13311.7|7
1647224820000|2022-03-14 02:27:00|13313.9|13311.9|13315|13313|13315.1|13313.1|13312.7|13310.7|8
1647224830000|2022-03-14 02:27:10|13315.1|13313.1|13315.4|13313.4|13315.9|13313.9|13315|13313|15
1647224840000|2022-03-14 02:27:20|13315.5|13313.5|13318.5|13316.5|13318.5|13316.5|13315.5|13313.5|34
1647224850000|2022-03-14 02:27:30|13318.6|13316.6|13317.7|13315.7|13318.9|13316.9|13317.4|13315.4|16
1647224860000|2022-03-14 02:27:40|13318|13316|13318.1|13316.1|13318.1|13316.1|13317.6|13315.6|7
1647224870000|2022-03-14 02:27:50|13318.2|13316.2|13318.1|13316.1|13318.2|13316.2|13316.9|13314.9|8
1647224880000|2022-03-14 02:28:00|13318|13316|13319.7|13317.7|13319.9|13317.9|13318|13316|34
1647224890000|2022-03-14 02:28:10|13319.6|13317.6|13318.4|13316.4|13319.7|13317.7|13318|13316|9
1647224900000|2022-03-14 02:28:20|13318.2|13316.2|13319.7|13317.7|13319.7|13317.7|13318.2|13316.2|8
1647224910000|2022-03-14 02:28:30|13319.5|13317.5|13319.4|13317.4|13319.5|13317.5|13319.2|13317.2|3
1647224920000|2022-03-14 02:28:40|13319.2|13317.2|13318.1|13316.1|13319.7|13317.7|13318.1|13316.1|10
1647224930000|2022-03-14 02:28:50|13318.2|13316.2|13318.4|13316.4|13318.6|13316.6|13318|13316|5
1647224940000|2022-03-14 02:29:00|13318.2|13316.2|13318.5|13316.5|13318.6|13316.6|13317.7|13315.7|7
1647224950000|2022-03-14 02:29:10|13318.4|13316.4|13318|13316|13319.2|13317.2|13318|13316|15
1647224960000|2022-03-14 02:29:20|13317.9|13315.9|13315.2|13313.2|13317.9|13315.9|13314.4|13312.4|24
1647224970000|2022-03-14 02:29:30|13315.1|13313.1|13315.6|13313.6|13315.9|13313.9|13314.9|13312.9|17
1647224980000|2022-03-14 02:29:40|13315.7|13313.7|13314.7|13312.7|13315.7|13313.7|13314.5|13312.5|7
1647224990000|2022-03-14 02:29:50|13314.6|13312.6|13315.1|13313.1|13315.2|13313.2|13314.5|13312.5|6
1647225000000|2022-03-14 02:30:00|13315|13313|13315.1|13313.1|13315.5|13313.5|13314.4|13312.4|18
1647225010000|2022-03-14 02:30:10|13315|13313|13313.2|13311.2|13315|13313|13312.6|13310.6|16
1647225020000|2022-03-14 02:30:20|13313.1|13311.1|13312.9|13310.9|13313.7|13311.7|13312.7|13310.7|7
1647225030000|2022-03-14 02:30:30|13313|13311|13310.6|13308.6|13313|13311|13310.5|13308.5|41
1647225040000|2022-03-14 02:30:40|13310.5|13308.5|13311.1|13309.1|13311.1|13309.1|13310|13308|12
1647225050000|2022-03-14 02:30:50|13311|13309|13311.5|13309.5|13311.5|13309.5|13310.7|13308.7|10
1647225060000|2022-03-14 02:31:00|13311.6|13309.6|13309.6|13307.6|13312.2|13310.2|13309.6|13307.6|25
1647225070000|2022-03-14 02:31:10|13309.4|13307.4|13308.9|13306.9|13309.6|13307.6|13308.6|13306.6|10
1647225080000|2022-03-14 02:31:20|13308.7|13306.7|13308|13306|13309.1|13307.1|13307.6|13305.6|27
1647225090000|2022-03-14 02:31:30|13308.1|13306.1|13310|13308|13310.1|13308.1|13308.1|13306.1|17
1647225100000|2022-03-14 02:31:40|13310.9|13308.9|13312.6|13310.6|13312.6|13310.6|13310.9|13308.9|36
1647225110000|2022-03-14 02:31:50|13312.7|13310.7|13313.9|13311.9|13314|13312|13312.4|13310.4|14
1647225120000|2022-03-14 02:32:00|13313.7|13311.7|13316|13314|13316|13314|13313.4|13311.4|15
1647225130000|2022-03-14 02:32:10|13315.9|13313.9|13314.9|13312.9|13316.1|13314.1|13314.5|13312.5|20
1647225140000|2022-03-14 02:32:20|13315|13313|13315.1|13313.1|13315.6|13313.6|13314.5|13312.5|19
1647225150000|2022-03-14 02:32:30|13315|13313|13314.7|13312.7|13315|13313|13314|13312|3
1647225160000|2022-03-14 02:32:40|13314.6|13312.6|13314.9|13312.9|13315.1|13313.1|13314.2|13312.2|9
1647225170000|2022-03-14 02:32:50|13315|13313|13315.5|13313.5|13315.6|13313.6|13314.9|13312.9|5
1647225180000|2022-03-14 02:33:00|13315.4|13313.4|13317|13315|13317|13315|13315|13313|30
1647225190000|2022-03-14 02:33:10|13316.9|13314.9|13316.2|13314.2|13317.1|13315.1|13316|13314|48
1647225200000|2022-03-14 02:33:20|13316.4|13314.4|13317.5|13315.5|13317.7|13315.7|13315.6|13313.6|45
1647225210000|2022-03-14 02:33:30|13317.6|13315.6|13317.7|13315.7|13318.1|13316.1|13317.6|13315.6|8
1647225220000|2022-03-14 02:33:40|13316|13314|13313|13311|13316.2|13314.2|13313|13311|19
1647225230000|2022-03-14 02:33:50|13312.9|13310.9|13311.5|13309.5|13313|13311|13311.5|13309.5|8
1647225240000|2022-03-14 02:34:00|13311.4|13309.4|13311.5|13309.5|13312|13310|13311.2|13309.2|4
1647225250000|2022-03-14 02:34:10|13311|13309|13310.6|13308.6|13311.6|13309.6|13310.6|13308.6|11
1647225260000|2022-03-14 02:34:20|13310.5|13308.5|13306|13304|13310.6|13308.6|13304|13302|73
1647225270000|2022-03-14 02:34:30|13306.1|13304.1|13304.6|13302.6|13306.5|13304.5|13304.5|13302.5|19
1647225280000|2022-03-14 02:34:40|13304.9|13302.9|13306.6|13304.6|13307.4|13305.4|13304.9|13302.9|22
1647225290000|2022-03-14 02:34:50|13306.7|13304.7|13305.5|13303.5|13307|13305|13304.9|13302.9|23
1647225300000|2022-03-14 02:35:00|13305.1|13303.1|13306.6|13304.6|13306.6|13304.6|13304.2|13302.2|11
1647225310000|2022-03-14 02:35:10|13307.1|13305.1|13306.9|13304.9|13307.1|13305.1|13306.7|13304.7|15
1647225320000|2022-03-14 02:35:20|13307|13305|13306.6|13304.6|13307.2|13305.2|13306.6|13304.6|2
1647225330000|2022-03-14 02:35:30|13306.5|13304.5|13306.6|13304.6|13307.2|13305.2|13305.4|13303.4|5
1647225340000|2022-03-14 02:35:40|13306.7|13304.7|13306|13304|13306.9|13304.9|13305.5|13303.5|6
1647225350000|2022-03-14 02:35:50|13306.1|13304.1|13305.7|13303.7|13307.4|13305.4|13305.7|13303.7|9
1647225360000|2022-03-14 02:36:00|13304.4|13302.4|13299.1|13297.1|13304.4|13302.4|13299.1|13297.1|85
1647225370000|2022-03-14 02:36:10|13299|13297|13296.5|13294.5|13299.4|13297.4|13295.7|13293.7|38
1647225380000|2022-03-14 02:36:20|13296.4|13294.4|13297.1|13295.1|13297.7|13295.7|13296.4|13294.4|10
1647225390000|2022-03-14 02:36:30|13297.2|13295.2|13299.7|13297.7|13299.9|13297.9|13297.1|13295.1|14
1647225400000|2022-03-14 02:36:40|13299.6|13297.6|13300.1|13298.1|13300.5|13298.5|13299.2|13297.2|15
1647225410000|2022-03-14 02:36:50|13300|13298|13301.7|13299.7|13301.7|13299.7|13299.6|13297.6|25
1647225420000|2022-03-14 02:37:00|13301.5|13299.5|13301.1|13299.1|13301.9|13299.9|13300.1|13298.1|23
1647225430000|2022-03-14 02:37:10|13300.1|13298.1|13302|13300|13302|13300|13300.1|13298.1|4
1647225440000|2022-03-14 02:37:20|13302.5|13300.5|13304.7|13302.7|13304.7|13302.7|13301.9|13299.9|8
1647225450000|2022-03-14 02:37:30|13305.4|13303.4|13306.5|13304.5|13307.2|13305.2|13305.4|13303.4|21
1647225460000|2022-03-14 02:37:40|13306.6|13304.6|13309.1|13307.1|13309.1|13307.1|13306|13304|16
1647225470000|2022-03-14 02:37:50|13309|13307|13308.6|13306.6|13309.4|13307.4|13308.1|13306.1|11
1647225480000|2022-03-14 02:38:00|13308.9|13306.9|13309|13307|13309.4|13307.4|13307.5|13305.5|24
1647225490000|2022-03-14 02:38:10|13309.1|13307.1|13310.2|13308.2|13310.9|13308.9|13308.7|13306.7|8
1647225500000|2022-03-14 02:38:20|13310.4|13308.4|13310.6|13308.6|13310.6|13308.6|13308.2|13306.2|10
1647225510000|2022-03-14 02:38:30|13310.5|13308.5|13309.6|13307.6|13310.5|13308.5|13307.1|13305.1|11
1647225520000|2022-03-14 02:38:40|13309.5|13307.5|13308.6|13306.6|13309.6|13307.6|13308.4|13306.4|6
1647225530000|2022-03-14 02:38:50|13309.2|13307.2|13308.4|13306.4|13309.2|13307.2|13306.6|13304.6|5
1647225540000|2022-03-14 02:39:00|13308.5|13306.5|13310.1|13308.1|13310.2|13308.2|13308.5|13306.5|4
1647225550000|2022-03-14 02:39:10|13310.2|13308.2|13310.7|13308.7|13311.1|13309.1|13310.2|13308.2|3
1647225560000|2022-03-14 02:39:20|13310.9|13308.9|13309.1|13307.1|13311|13309|13309|13307|5
1647225570000|2022-03-14 02:39:30|13309|13307|13310.9|13308.9|13310.9|13308.9|13309|13307|5
1647225580000|2022-03-14 02:39:40|13311|13309|13311.6|13309.6|13312.6|13310.6|13311|13309|13
1647225590000|2022-03-14 02:39:50|13311.5|13309.5|13312.4|13310.4|13312.6|13310.6|13311.5|13309.5|6
1647225600000|2022-03-14 02:40:00|13312.5|13310.5|13311.9|13309.9|13312.6|13310.6|13311.6|13309.6|9
1647225610000|2022-03-14 02:40:10|13311.2|13309.2|13309.7|13307.7|13311.2|13309.2|13309.7|13307.7|1
1647225620000|2022-03-14 02:40:20|13309.6|13307.6|13309.1|13307.1|13310|13308|13309.1|13307.1|9
1647225630000|2022-03-14 02:40:30|13308.6|13306.6|13309.2|13307.2|13309.2|13307.2|13308.1|13306.1|7
1647225640000|2022-03-14 02:40:40|13309.4|13307.4|13309.5|13307.5|13310.2|13308.2|13309.1|13307.1|21
1647225650000|2022-03-14 02:40:50|13309.6|13307.6|13309.6|13307.6|13310.2|13308.2|13309.2|13307.2|7
1647225660000|2022-03-14 02:41:00|13310.2|13308.2|13309|13307|13310.2|13308.2|13309|13307|6
1647225670000|2022-03-14 02:41:10|||||||||3
1647225680000|2022-03-14 02:41:20|13309.1|13307.1|13310.9|13308.9|13311.1|13309.1|13309.1|13307.1|13
1647225690000|2022-03-14 02:41:30|13310.5|13308.5|13311.2|13309.2|13311.2|13309.2|13310.5|13308.5|7
1647225700000|2022-03-14 02:41:40|13311|13309|13310.2|13308.2|13311|13309|13310|13308|8
1647225710000|2022-03-14 02:41:50|13310.1|13308.1|13309.5|13307.5|13310.1|13308.1|13309.4|13307.4|3
1647225720000|2022-03-14 02:42:00|13309.4|13307.4|13309.1|13307.1|13310.2|13308.2|13309.1|13307.1|7
1647225730000|2022-03-14 02:42:10|13309|13307|13308.6|13306.6|13309.1|13307.1|13308.2|13306.2|5
1647225740000|2022-03-14 02:42:20|13308.7|13306.7|13307.7|13305.7|13308.7|13306.7|13307.6|13305.6|20
1647225750000|2022-03-14 02:42:30|13307.9|13305.9|13308.5|13306.5|13309|13307|13307.9|13305.9|8
1647225760000|2022-03-14 02:42:40|13308.7|13306.7|13309|13307|13309.1|13307.1|13308.6|13306.6|3
1647225770000|2022-03-14 02:42:50|13308.9|13306.9|13309.7|13307.7|13309.9|13307.9|13308.9|13306.9|11
1647225780000|2022-03-14 02:43:00|13309.9|13307.9|13310.5|13308.5|13310.7|13308.7|13309.9|13307.9|1
1647225790000|2022-03-14 02:43:10|13310.2|13308.2|13308|13306|13310.5|13308.5|13308|13306|2
1647225800000|2022-03-14 02:43:20|13307.9|13305.9|13308|13306|13308.1|13306.1|13307.9|13305.9|3
1647225810000|2022-03-14 02:43:30|13307.6|13305.6|13308.6|13306.6|13308.6|13306.6|13307|13305|8
1647225820000|2022-03-14 02:43:40|13308.7|13306.7|13307.2|13305.2|13309.1|13307.1|13307.2|13305.2|26
1647225830000|2022-03-14 02:43:50|13307.4|13305.4|13307.6|13305.6|13307.9|13305.9|13307.4|13305.4|0
1647225840000|2022-03-14 02:44:00|13307.4|13305.4|13308|13306|13308.1|13306.1|13306.6|13304.6|5
1647225850000|2022-03-14 02:44:10|13307.7|13305.7|13307.7|13305.7|13307.7|13305.7|13307.7|13305.7|0
1647225860000|2022-03-14 02:44:20|13308|13306|13309.1|13307.1|13309.1|13307.1|13308|13306|1
1647225870000|2022-03-14 02:44:30|13309|13307|13309|13307|13309.1|13307.1|13308.9|13306.9|0
1647225880000|2022-03-14 02:44:40|13309.1|13307.1|13309|13307|13309.1|13307.1|13308.6|13306.6|9
1647225890000|2022-03-14 02:44:50|13308.9|13306.9|13308.7|13306.7|13308.9|13306.9|13308|13306|9
1647225900000|2022-03-14 02:45:00|13308.9|13306.9|13308.2|13306.2|13309.1|13307.1|13308.2|13306.2|12
1647225910000|2022-03-14 02:45:10|13308.1|13306.1|13308.2|13306.2|13308.2|13306.2|13307.9|13305.9|0
1647225920000|2022-03-14 02:45:20|13308.1|13306.1|13308.7|13306.7|13308.9|13306.9|13308.1|13306.1|4
1647225930000|2022-03-14 02:45:30|13308.9|13306.9|13309|13307|13309.1|13307.1|13308.9|13306.9|2
1647225940000|2022-03-14 02:45:40|13309.5|13307.5|13308.6|13306.6|13309.5|13307.5|13308.5|13306.5|1
1647225950000|2022-03-14 02:45:50|13308.7|13306.7|13308.7|13306.7|13309.1|13307.1|13308.7|13306.7|10
1647225960000|2022-03-14 02:46:00|13308.9|13306.9|13311.4|13309.4|13311.4|13309.4|13308.9|13306.9|10
1647225970000|2022-03-14 02:46:10|13311.2|13309.2|13311.5|13309.5|13311.5|13309.5|13311.1|13309.1|4
1647225980000|2022-03-14 02:46:20|13311.4|13309.4|13311.6|13309.6|13311.6|13309.6|13311.4|13309.4|8
1647225990000|2022-03-14 02:46:30|13311.7|13309.7|13307.9|13305.9|13311.7|13309.7|13307.5|13305.5|17
1647226000000|2022-03-14 02:46:40|13307.7|13305.7|13307.6|13305.6|13307.7|13305.7|13307.6|13305.6|3
1647226010000|2022-03-14 02:46:50|13307.5|13305.5|13308.2|13306.2|13308.7|13306.7|13307.5|13305.5|5
1647226020000|2022-03-14 02:47:00|13308.4|13306.4|13308.7|13306.7|13309|13307|13308.2|13306.2|3
1647226030000|2022-03-14 02:47:10|13308.6|13306.6|13308.7|13306.7|13309.2|13307.2|13308.6|13306.6|0
1647226040000|2022-03-14 02:47:20|13308.9|13306.9|13308.6|13306.6|13309.6|13307.6|13308.6|13306.6|9
1647226050000|2022-03-14 02:47:30|13308.7|13306.7|13307.5|13305.5|13308.9|13306.9|13307.2|13305.2|13
1647226060000|2022-03-14 02:47:40|13307.4|13305.4|13306|13304|13307.4|13305.4|13305.4|13303.4|8
1647226070000|2022-03-14 02:47:50|13305.7|13303.7|13306.6|13304.6|13306.6|13304.6|13304.5|13302.5|25
1647226080000|2022-03-14 02:48:00|13306.7|13304.7|13307.7|13305.7|13307.9|13305.9|13306.7|13304.7|4
1647226090000|2022-03-14 02:48:10|13307|13305|13303.9|13301.9|13307|13305|13303.6|13301.6|8
1647226100000|2022-03-14 02:48:20|13303.7|13301.7|13303.5|13301.5|13304.5|13302.5|13302.6|13300.6|8
1647226110000|2022-03-14 02:48:30|13303.6|13301.6|13302.9|13300.9|13303.6|13301.6|13302.2|13300.2|20
1647226120000|2022-03-14 02:48:40|13303|13301|13304.1|13302.1|13304.5|13302.5|13302.9|13300.9|10
1647226130000|2022-03-14 02:48:50|13304.2|13302.2|13305.4|13303.4|13305.9|13303.9|13304.2|13302.2|4
1647226140000|2022-03-14 02:49:00|13305.2|13303.2|13304.5|13302.5|13306.6|13304.6|13304.1|13302.1|16
1647226150000|2022-03-14 02:49:10|13304.4|13302.4|13305.7|13303.7|13308|13306|13304.4|13302.4|11
1647226160000|2022-03-14 02:49:20|13305.9|13303.9|13306.9|13304.9|13307.4|13305.4|13304.7|13302.7|8
1647226170000|2022-03-14 02:49:30|13307|13305|13308.4|13306.4|13309.1|13307.1|13307|13305|5
1647226180000|2022-03-14 02:49:40|13308.2|13306.2|13309|13307|13309.1|13307.1|13308.1|13306.1|2
1647226190000|2022-03-14 02:49:50|13308.9|13306.9|13309.4|13307.4|13309.5|13307.5|13308.9|13306.9|2
1647226200000|2022-03-14 02:50:00|13309.1|13307.1|13309.9|13307.9|13310|13308|13308.9|13306.9|4
1647226210000|2022-03-14 02:50:10|13309.7|13307.7|13311.2|13309.2|13311.5|13309.5|13309.7|13307.7|10
1647226220000|2022-03-14 02:50:20|13311.4|13309.4|13311.9|13309.9|13313.1|13311.1|13311.4|13309.4|22
1647226230000|2022-03-14 02:50:30|13312|13310|13314.2|13312.2|13314.2|13312.2|13311.9|13309.9|10
1647226240000|2022-03-14 02:50:40|13314.1|13312.1|13313.6|13311.6|13315|13313|13313.5|13311.5|23
1647226250000|2022-03-14 02:50:50|13313.5|13311.5|13311.7|13309.7|13313.5|13311.5|13311.7|13309.7|20
1647226260000|2022-03-14 02:51:00|13311.6|13309.6|13311.7|13309.7|13312.2|13310.2|13311.6|13309.6|2
1647226270000|2022-03-14 02:51:10|13311.9|13309.9|13313.1|13311.1|13313.1|13311.1|13311.7|13309.7|6
1647226280000|2022-03-14 02:51:20|13313.5|13311.5|13313|13311|13313.9|13311.9|13313|13311|15
1647226290000|2022-03-14 02:51:30|13312.9|13310.9|13313.5|13311.5|13313.6|13311.6|13312.9|13310.9|9
1647226300000|2022-03-14 02:51:40|13313.4|13311.4|13314.5|13312.5|13314.5|13312.5|13311.7|13309.7|6
1647226310000|2022-03-14 02:51:50|13315.6|13313.6|13318.4|13316.4|13318.6|13316.6|13315.6|13313.6|50
1647226320000|2022-03-14 02:52:00|13317.9|13315.9|13317.5|13315.5|13318|13316|13317|13315|25
1647226330000|2022-03-14 02:52:10|13317.4|13315.4|13318.2|13316.2|13318.5|13316.5|13317.2|13315.2|6
1647226340000|2022-03-14 02:52:20|13318.4|13316.4|13320.1|13318.1|13320.9|13318.9|13318.4|13316.4|19
1647226350000|2022-03-14 02:52:30|13320|13318|13320.9|13318.9|13321.4|13319.4|13319.4|13317.4|20
1647226360000|2022-03-14 02:52:40|13321|13319|13321.6|13319.6|13321.6|13319.6|13320.4|13318.4|21
1647226370000|2022-03-14 02:52:50|13321.7|13319.7|13321|13319|13321.7|13319.7|13320.6|13318.6|7
1647226380000|2022-03-14 02:53:00|13320.9|13318.9|13324.2|13322.2|13324.7|13322.7|13320.9|13318.9|45
1647226390000|2022-03-14 02:53:10|13324.1|13322.1|13321.7|13319.7|13324.1|13322.1|13320.5|13318.5|20
1647226400000|2022-03-14 02:53:20|13321.6|13319.6|13320.6|13318.6|13321.6|13319.6|13320.5|13318.5|10
1647226410000|2022-03-14 02:53:30|13321.2|13319.2|13320.4|13318.4|13321.2|13319.2|13320.4|13318.4|8
1647226420000|2022-03-14 02:53:40|13320.1|13318.1|13317.9|13315.9|13320.4|13318.4|13317.6|13315.6|14
1647226430000|2022-03-14 02:53:50|13318|13316|13317.7|13315.7|13318.4|13316.4|13317.5|13315.5|7
1647226440000|2022-03-14 02:54:00|13317.6|13315.6|13317.1|13315.1|13317.6|13315.6|13316.6|13314.6|9
1647226450000|2022-03-14 02:54:10|13316.6|13314.6|13316.1|13314.1|13316.6|13314.6|13314.6|13312.6|26
1647226460000|2022-03-14 02:54:20|13315.7|13313.7|13316|13314|13317|13315|13315.7|13313.7|7
1647226470000|2022-03-14 02:54:30|13316.1|13314.1|13316.1|13314.1|13316.2|13314.2|13315.6|13313.6|2
1647226480000|2022-03-14 02:54:40|13316.5|13314.5|13316.5|13314.5|13316.5|13314.5|13316.5|13314.5|6
1647226490000|2022-03-14 02:54:50|13316.4|13314.4|13315.9|13313.9|13316.4|13314.4|13315.9|13313.9|0
1647226500000|2022-03-14 02:55:00|13314.5|13312.5|13314.6|13312.6|13314.6|13312.6|13314|13312|3
1647226510000|2022-03-14 02:55:10|13314.5|13312.5|13313.9|13311.9|13314.6|13312.6|13313.9|13311.9|2
1647226520000|2022-03-14 02:55:20|13314|13312|13313.7|13311.7|13314.2|13312.2|13313.7|13311.7|4
1647226530000|2022-03-14 02:55:30|13313.9|13311.9|13313.2|13311.2|13314|13312|13312.7|13310.7|10
1647226540000|2022-03-14 02:55:40|13313.4|13311.4|13321.1|13319.1|13321.7|13319.7|13313.4|13311.4|38
1647226550000|2022-03-14 02:55:50|13320.6|13318.6|13320.6|13318.6|13321|13319|13320.6|13318.6|9
1647226560000|2022-03-14 02:56:00|13320.5|13318.5|13318.9|13316.9|13320.9|13318.9|13318.7|13316.7|20
1647226570000|2022-03-14 02:56:10|13318.5|13316.5|13318.6|13316.6|13318.9|13316.9|13318.1|13316.1|3
1647226580000|2022-03-14 02:56:20|13318.5|13316.5|13316.4|13314.4|13318.5|13316.5|13316.2|13314.2|8
1647226590000|2022-03-14 02:56:30|13314.7|13312.7|13314.1|13312.1|13314.7|13312.7|13314|13312|9
1647226600000|2022-03-14 02:56:40|13314|13312|13313.4|13311.4|13314.1|13312.1|13313.4|13311.4|11
1647226610000|2022-03-14 02:56:50|13313.2|13311.2|13311.9|13309.9|13313.2|13311.2|13311.9|13309.9|4
1647226620000|2022-03-14 02:57:00|13311.7|13309.7|13312|13310|13312|13310|13311.5|13309.5|2
1647226630000|2022-03-14 02:57:10|13311.6|13309.6|13312.4|13310.4|13313.1|13311.1|13311.6|13309.6|5
1647226640000|2022-03-14 02:57:20|13312.2|13310.2|13310.9|13308.9|13312.2|13310.2|13310.9|13308.9|10
1647226650000|2022-03-14 02:57:30|13311|13309|13310.9|13308.9|13311|13309|13310.5|13308.5|2
1647226660000|2022-03-14 02:57:40|13310.2|13308.2|13309.7|13307.7|13310.2|13308.2|13309.4|13307.4|4
1647226670000|2022-03-14 02:57:50|13309.6|13307.6|13311.7|13309.7|13311.7|13309.7|13309.6|13307.6|5
1647226680000|2022-03-14 02:58:00|13312.2|13310.2|13312.9|13310.9|13313.5|13311.5|13312.2|13310.2|8
1647226690000|2022-03-14 02:58:10|13312.7|13310.7|13311.7|13309.7|13312.7|13310.7|13311.4|13309.4|10
1647226700000|2022-03-14 02:58:20|13311.6|13309.6|13311.2|13309.2|13311.6|13309.6|13311.2|13309.2|0
1647226710000|2022-03-14 02:58:30|13311.4|13309.4|13311.4|13309.4|13311.7|13309.7|13310.9|13308.9|7
1647226720000|2022-03-14 02:58:40|13311.2|13309.2|13310.7|13308.7|13311.2|13309.2|13310.5|13308.5|4
1647226730000|2022-03-14 02:58:50|13310.6|13308.6|13310.5|13308.5|13310.7|13308.7|13309.5|13307.5|2
1647226740000|2022-03-14 02:59:00|13310.6|13308.6|13310.5|13308.5|13310.7|13308.7|13310.5|13308.5|2
1647226750000|2022-03-14 02:59:10|13310.6|13308.6|13311.5|13309.5|13311.5|13309.5|13310.5|13308.5|1
1647226760000|2022-03-14 02:59:20|13311.6|13309.6|13314.7|13312.7|13314.9|13312.9|13311.6|13309.6|10
1647226770000|2022-03-14 02:59:30|13314|13312|13314.7|13312.7|13314.9|13312.9|13314|13312|2
1647226780000|2022-03-14 02:59:40|13314.6|13312.6|13314.9|13312.9|13315.6|13313.6|13314.1|13312.1|5
1647226790000|2022-03-14 02:59:50|13314.7|13312.7|13313.6|13311.6|13314.7|13312.7|13313.6|13311.6|3
1647226800000|2022-03-14 03:00:00|13313.4|13311.4|13317.1|13315.1|13317.1|13315.1|13312.9|13310.9|2
1647226810000|2022-03-14 03:00:10|13317|13315|13317.2|13315.2|13317.7|13315.7|13317|13315|4
1647226820000|2022-03-14 03:00:20|13317.1|13315.1|13318.1|13316.1|13318.1|13316.1|13316.9|13314.9|2
1647226830000|2022-03-14 03:00:30|13318.4|13316.4|13320.2|13318.2|13320.2|13318.2|13318.4|13316.4|8
1647226840000|2022-03-14 03:00:40|13320.1|13318.1|13316.9|13314.9|13320.1|13318.1|13316.9|13314.9|7
1647226850000|2022-03-14 03:00:50|13317|13315|13317.5|13315.5|13317.6|13315.6|13317|13315|6
1647226860000|2022-03-14 03:01:00|13317.4|13315.4|13316.4|13314.4|13317.4|13315.4|13315.9|13313.9|26
1647226870000|2022-03-14 03:01:10|13316.2|13314.2|13315.4|13313.4|13316.4|13314.4|13315.4|13313.4|1
1647226880000|2022-03-14 03:01:20|13315.5|13313.5|13315.9|13313.9|13316|13314|13315.2|13313.2|3
1647226890000|2022-03-14 03:01:30|13315.7|13313.7|13315.1|13313.1|13315.7|13313.7|13315|13313|1
1647226900000|2022-03-14 03:01:40|13315.2|13313.2|13314.6|13312.6|13316.4|13314.4|13314.6|13312.6|4
1647226910000|2022-03-14 03:01:50|13314.7|13312.7|13315|13313|13315|13313|13314.6|13312.6|1
1647226920000|2022-03-14 03:02:00|13315.1|13313.1|13316|13314|13316.2|13314.2|13315.1|13313.1|2
1647226930000|2022-03-14 03:02:10|13316.1|13314.1|13314.7|13312.7|13316.1|13314.1|13314.7|13312.7|3
1647226940000|2022-03-14 03:02:20|13313.9|13311.9|13315.5|13313.5|13316.4|13314.4|13313.9|13311.9|11
1647226950000|2022-03-14 03:02:30|13315.7|13313.7|13316.1|13314.1|13316.1|13314.1|13315.7|13313.7|0
1647226960000|2022-03-14 03:02:40|13316.2|13314.2|13316.2|13314.2|13316.2|13314.2|13316.2|13314.2|1
1647226970000|2022-03-14 03:02:50|13316.4|13314.4|13316.5|13314.5|13317.5|13315.5|13316.4|13314.4|3
1647226980000|2022-03-14 03:03:00|13315.7|13313.7|13314.5|13312.5|13315.9|13313.9|13314.4|13312.4|4
1647226990000|2022-03-14 03:03:10|13314.9|13312.9|13314.9|13312.9|13314.9|13312.9|13314.9|13312.9|1
1647227000000|2022-03-14 03:03:20|13315.4|13313.4|13316.7|13314.7|13317.1|13315.1|13315.4|13313.4|4
1647227010000|2022-03-14 03:03:30|13316.5|13314.5|13317|13315|13317|13315|13315.9|13313.9|1
1647227020000|2022-03-14 03:03:40|13316.9|13314.9|13316.7|13314.7|13316.9|13314.9|13316.7|13314.7|1
1647227030000|2022-03-14 03:03:50|13316.9|13314.9|13317.5|13315.5|13317.5|13315.5|13316.9|13314.9|0
1647227040000|2022-03-14 03:04:00|13317.4|13315.4|13318.9|13316.9|13318.9|13316.9|13316.4|13314.4|3
1647227050000|2022-03-14 03:04:10|13319|13317|13317|13315|13319|13317|13317|13315|3
1647227060000|2022-03-14 03:04:20|13316.9|13314.9|13317.6|13315.6|13317.9|13315.9|13316.9|13314.9|6
1647227070000|2022-03-14 03:04:30|13317.7|13315.7|13317.4|13315.4|13317.7|13315.7|13317|13315|2
1647227080000|2022-03-14 03:04:40|13317.5|13315.5|13318.4|13316.4|13318.4|13316.4|13317.4|13315.4|9
1647227090000|2022-03-14 03:04:50|13318.2|13316.2|13317.6|13315.6|13318.2|13316.2|13317.2|13315.2|2
1647227100000|2022-03-14 03:05:00|13317.2|13315.2|13316.5|13314.5|13317.7|13315.7|13316.5|13314.5|3
1647227110000|2022-03-14 03:05:10|13316.2|13314.2|13316.4|13314.4|13316.4|13314.4|13316.2|13314.2|1
1647227120000|2022-03-14 03:05:20|13316.5|13314.5|13315|13313|13316.5|13314.5|13315|13313|10
1647227130000|2022-03-14 03:05:30|13313.4|13311.4|13313.5|13311.5|13313.5|13311.5|13313.4|13311.4|6
1647227140000|2022-03-14 03:05:40|13313.6|13311.6|13313.6|13311.6|13313.7|13311.7|13313.5|13311.5|1
1647227150000|2022-03-14 03:05:50|13313.7|13311.7|13314.5|13312.5|13314.5|13312.5|13313.7|13311.7|3
1647227160000|2022-03-14 03:06:00|13314.4|13312.4|13313.2|13311.2|13314.4|13312.4|13313.2|13311.2|8
1647227170000|2022-03-14 03:06:10|13313.7|13311.7|13313.4|13311.4|13313.7|13311.7|13313.1|13311.1|5
1647227180000|2022-03-14 03:06:20|13313.5|13311.5|13313.9|13311.9|13314.2|13312.2|13313.4|13311.4|6
1647227190000|2022-03-14 03:06:30|13313.7|13311.7|13312.4|13310.4|13313.7|13311.7|13312|13310|6
1647227200000|2022-03-14 03:06:40|13312.2|13310.2|13311.6|13309.6|13312.2|13310.2|13311.4|13309.4|2
1647227210000|2022-03-14 03:06:50|13311.1|13309.1|13311.1|13309.1|13311.2|13309.2|13311.1|13309.1|7
1647227220000|2022-03-14 03:07:00|13310.9|13308.9|13310.5|13308.5|13310.9|13308.9|13310.1|13308.1|16
1647227230000|2022-03-14 03:07:10|13310.4|13308.4|13311.9|13309.9|13312|13310|13310.4|13308.4|12
1647227240000|2022-03-14 03:07:20|13312.1|13310.1|13310.7|13308.7|13312.1|13310.1|13310.7|13308.7|2
1647227250000|2022-03-14 03:07:30|13310.6|13308.6|13310|13308|13311.4|13309.4|13309.7|13307.7|8
1647227260000|2022-03-14 03:07:40|13309.9|13307.9|13305.7|13303.7|13309.9|13307.9|13305.7|13303.7|15
1647227270000|2022-03-14 03:07:50|13305.5|13303.5|13305|13303|13305.9|13303.9|13304.1|13302.1|20
1647227280000|2022-03-14 03:08:00|13304.9|13302.9|13304.5|13302.5|13305.5|13303.5|13304.1|13302.1|11
1647227290000|2022-03-14 03:08:10|13305.2|13303.2|13305.9|13303.9|13305.9|13303.9|13305|13303|5
1647227300000|2022-03-14 03:08:20|13305.7|13303.7|13305.6|13303.6|13305.9|13303.9|13305.6|13303.6|2
1647227310000|2022-03-14 03:08:30|13305.2|13303.2|13304.5|13302.5|13305.2|13303.2|13304.5|13302.5|6
1647227320000|2022-03-14 03:08:40|13304.4|13302.4|13304.2|13302.2|13304.5|13302.5|13304.2|13302.2|7
1647227330000|2022-03-14 03:08:50|13304|13302|13303.4|13301.4|13304.6|13302.6|13303.1|13301.1|14
1647227340000|2022-03-14 03:09:00|13303.2|13301.2|13303.1|13301.1|13303.7|13301.7|13303|13301|5
1647227350000|2022-03-14 03:09:10|13303.2|13301.2|13299.2|13297.2|13303.5|13301.5|13299.2|13297.2|42
1647227360000|2022-03-14 03:09:20|13299.4|13297.4|13298.4|13296.4|13299.4|13297.4|13298|13296|33
1647227370000|2022-03-14 03:09:30|13298.6|13296.6|13296|13294|13299.1|13297.1|13296|13294|28
1647227380000|2022-03-14 03:09:40|13295.9|13293.9|13292.9|13290.9|13295.9|13293.9|13292.4|13290.4|43
1647227390000|2022-03-14 03:09:50|13293.5|13291.5|13293.6|13291.6|13294.1|13292.1|13293.1|13291.1|16
1647227400000|2022-03-14 03:10:00|13293.7|13291.7|13295.2|13293.2|13295.6|13293.6|13293.5|13291.5|21
1647227410000|2022-03-14 03:10:10|13295.7|13293.7|13295.7|13293.7|13297.6|13295.6|13295.1|13293.1|38
1647227420000|2022-03-14 03:10:20|13295.6|13293.6|13295.9|13293.9|13295.9|13293.9|13295.2|13293.2|3
1647227430000|2022-03-14 03:10:30|13295.7|13293.7|13295.2|13293.2|13295.7|13293.7|13295|13293|2
1647227440000|2022-03-14 03:10:40|13295.1|13293.1|13295.1|13293.1|13295.2|13293.2|13295|13293|2
1647227450000|2022-03-14 03:10:50|13295.2|13293.2|13295.2|13293.2|13295.7|13293.7|13295.2|13293.2|4
1647227460000|2022-03-14 03:11:00|13294.9|13292.9|13294.6|13292.6|13295.2|13293.2|13294.6|13292.6|3
1647227470000|2022-03-14 03:11:10|13294.5|13292.5|13294.5|13292.5|13294.6|13292.6|13294.4|13292.4|6
1647227480000|2022-03-14 03:11:20|13294.6|13292.6|13294.4|13292.4|13294.7|13292.7|13294|13292|3
1647227490000|2022-03-14 03:11:30|13294.2|13292.2|13293.7|13291.7|13294.2|13292.2|13293.7|13291.7|3
1647227500000|2022-03-14 03:11:40|13293.9|13291.9|13292.5|13290.5|13294|13292|13291.7|13289.7|30
1647227510000|2022-03-14 03:11:50|13292.4|13290.4|13292.2|13290.2|13292.5|13290.5|13291.6|13289.6|5
1647227520000|2022-03-14 03:12:00|13292.4|13290.4|13291.9|13289.9|13292.6|13290.6|13291.9|13289.9|2
1647227530000|2022-03-14 03:12:10|13292|13290|13292.5|13290.5|13293|13291|13291.7|13289.7|14
1647227540000|2022-03-14 03:12:20|13292.2|13290.2|13291|13289|13292.2|13290.2|13290.7|13288.7|15
1647227550000|2022-03-14 03:12:30|13291.6|13289.6|13292.2|13290.2|13292.5|13290.5|13291.5|13289.5|20
1647227560000|2022-03-14 03:12:40|13292.4|13290.4|13292.9|13290.9|13293.2|13291.2|13292.2|13290.2|4
1647227570000|2022-03-14 03:12:50|13292.7|13290.7|13291.5|13289.5|13292.7|13290.7|13291.2|13289.2|9
1647227580000|2022-03-14 03:13:00|13291.7|13289.7|13292.4|13290.4|13292.5|13290.5|13291.6|13289.6|3
1647227590000|2022-03-14 03:13:10|13292.5|13290.5|13294.2|13292.2|13294.2|13292.2|13292.5|13290.5|3
1647227600000|2022-03-14 03:13:20|13295.1|13293.1|13295.1|13293.1|13295.5|13293.5|13294.6|13292.6|10
1647227610000|2022-03-14 03:13:30|13295.2|13293.2|13294.1|13292.1|13295.4|13293.4|13293.6|13291.6|21
1647227620000|2022-03-14 03:13:40|13294.4|13292.4|13294.1|13292.1|13294.7|13292.7|13294|13292|6
1647227630000|2022-03-14 03:13:50|13294.2|13292.2|13294.2|13292.2|13294.2|13292.2|13294.2|13292.2|0
1647227640000|2022-03-14 03:14:00|13294.5|13292.5|13297.9|13295.9|13297.9|13295.9|13294.4|13292.4|14
1647227650000|2022-03-14 03:14:10|13297.7|13295.7|13297.6|13295.6|13298.2|13296.2|13297.6|13295.6|12
1647227660000|2022-03-14 03:14:20|13297.7|13295.7|13299.2|13297.2|13299.2|13297.2|13297.6|13295.6|7
1647227670000|2022-03-14 03:14:30|13299.1|13297.1|13299.4|13297.4|13299.5|13297.5|13298.9|13296.9|1
1647227680000|2022-03-14 03:14:40|13299.5|13297.5|13299.1|13297.1|13299.5|13297.5|13298.4|13296.4|6
1647227690000|2022-03-14 03:14:50|13299|13297|13299.2|13297.2|13299.2|13297.2|13298.9|13296.9|6
1647227700000|2022-03-14 03:15:00|13299.1|13297.1|13298.7|13296.7|13299.1|13297.1|13298.6|13296.6|3
1647227710000|2022-03-14 03:15:10|13300.9|13298.9|13301|13299|13301|13299|13300.9|13298.9|11
1647227720000|2022-03-14 03:15:20|13301.5|13299.5|13301.7|13299.7|13301.9|13299.9|13301.5|13299.5|14
1647227730000|2022-03-14 03:15:30|13301.9|13299.9|13302.9|13300.9|13303|13301|13301.7|13299.7|14
1647227740000|2022-03-14 03:15:40|13303|13301|13305.4|13303.4|13306.2|13304.2|13302.7|13300.7|26
1647227750000|2022-03-14 03:15:50|13305.2|13303.2|13306.6|13304.6|13306.7|13304.7|13305.2|13303.2|13
1647227760000|2022-03-14 03:16:00|13306.5|13304.5|13308.4|13306.4|13308.9|13306.9|13306.4|13304.4|15
1647227770000|2022-03-14 03:16:10|13308.5|13306.5|13306.5|13304.5|13308.5|13306.5|13306.5|13304.5|11
1647227780000|2022-03-14 03:16:20|13306.1|13304.1|13306.6|13304.6|13306.7|13304.7|13305.9|13303.9|11
1647227790000|2022-03-14 03:16:30|13307|13305|13306.1|13304.1|13307|13305|13306|13304|6
1647227800000|2022-03-14 03:16:40|13306.2|13304.2|13305.9|13303.9|13307.4|13305.4|13305.6|13303.6|18
1647227810000|2022-03-14 03:16:50|13306|13304|13305.7|13303.7|13306.9|13304.9|13305.7|13303.7|6
1647227820000|2022-03-14 03:17:00|13305.6|13303.6|13306.7|13304.7|13307|13305|13305.6|13303.6|5
1647227830000|2022-03-14 03:17:10|13307|13305|13307.1|13305.1|13307.5|13305.5|13307|13305|3
1647227840000|2022-03-14 03:17:20|13306.9|13304.9|13308|13306|13308|13306|13306.4|13304.4|4
1647227850000|2022-03-14 03:17:30|13307.7|13305.7|13306.1|13304.1|13307.7|13305.7|13306.1|13304.1|3
1647227860000|2022-03-14 03:17:40|13306.2|13304.2|13306.5|13304.5|13306.5|13304.5|13306.2|13304.2|0
1647227870000|2022-03-14 03:17:50|13306.6|13304.6|13307.6|13305.6|13307.9|13305.9|13306.6|13304.6|5
1647227880000|2022-03-14 03:18:00|13307.7|13305.7|13307|13305|13307.7|13305.7|13307|13305|2
1647227890000|2022-03-14 03:18:10|13308.5|13306.5|13308.7|13306.7|13308.9|13306.9|13308.2|13306.2|19
1647227900000|2022-03-14 03:18:20|13308.5|13306.5|13307.9|13305.9|13308.7|13306.7|13307|13305|3
1647227910000|2022-03-14 03:18:30|13308.4|13306.4|13308.4|13306.4|13308.5|13306.5|13308.4|13306.4|1
1647227920000|2022-03-14 03:18:40|13308.5|13306.5|13310.4|13308.4|13310.4|13308.4|13308.5|13306.5|6
1647227930000|2022-03-14 03:18:50|13310.1|13308.1|13310|13308|13310.4|13308.4|13310|13308|4
1647227940000|2022-03-14 03:19:00|13310.7|13308.7|13310.9|13308.9|13311.2|13309.2|13310.6|13308.6|9
1647227950000|2022-03-14 03:19:10|13311|13309|13310.4|13308.4|13311|13309|13310.1|13308.1|3
1647227960000|2022-03-14 03:19:20|13310.5|13308.5|13310.9|13308.9|13311.2|13309.2|13310.5|13308.5|5
1647227970000|2022-03-14 03:19:30|13309.7|13307.7|13310|13308|13310.1|13308.1|13309.5|13307.5|6
1647227980000|2022-03-14 03:19:40|13309.9|13307.9|13310.4|13308.4|13310.5|13308.5|13309.4|13307.4|15
1647227990000|2022-03-14 03:19:50|13310.5|13308.5|13310|13308|13310.5|13308.5|13309.5|13307.5|4
1647228000000|2022-03-14 03:20:00|13310.1|13308.1|13311.9|13309.9|13312.2|13310.2|13310.1|13308.1|5
1647228010000|2022-03-14 03:20:10|13312|13310|13312.6|13310.6|13312.9|13310.9|13311.5|13309.5|16
1647228020000|2022-03-14 03:20:20|13314.4|13312.4|13321|13319|13321.2|13319.2|13314.4|13312.4|43
1647228030000|2022-03-14 03:20:30|13321.1|13319.1|13321.7|13319.7|13323.7|13321.7|13320.4|13318.4|26
1647228040000|2022-03-14 03:20:40|13321.9|13319.9|13319.4|13317.4|13321.9|13319.9|13319.4|13317.4|4
1647228050000|2022-03-14 03:20:50|13319.2|13317.2|13321.6|13319.6|13321.9|13319.9|13319|13317|48
1647228060000|2022-03-14 03:21:00|13322.2|13320.2|13324.2|13322.2|13324.7|13322.7|13322.2|13320.2|24
1647228070000|2022-03-14 03:21:10|13324.4|13322.4|13326.9|13324.9|13327.4|13325.4|13324.4|13322.4|41
1647228080000|2022-03-14 03:21:20|13326.7|13324.7|13326.6|13324.6|13327.7|13325.7|13326|13324|26
1647228090000|2022-03-14 03:21:30|13325.7|13323.7|13324.5|13322.5|13325.9|13323.9|13324.5|13322.5|11
1647228100000|2022-03-14 03:21:40|13324.6|13322.6|13325|13323|13325|13323|13323.4|13321.4|6
1647228110000|2022-03-14 03:21:50|13326|13324|13330.2|13328.2|13330.9|13328.9|13326|13324|46
1647228120000|2022-03-14 03:22:00|13330.1|13328.1|13327.9|13325.9|13330.4|13328.4|13327.5|13325.5|11
1647228130000|2022-03-14 03:22:10|13327.7|13325.7|13326.9|13324.9|13327.9|13325.9|13326|13324|17
1647228140000|2022-03-14 03:22:20|13326.6|13324.6|13327.7|13325.7|13327.7|13325.7|13326.4|13324.4|3
1647228150000|2022-03-14 03:22:30|13327.9|13325.9|13328|13326|13328|13326|13327.4|13325.4|2
1647228160000|2022-03-14 03:22:40|13327.9|13325.9|13327.7|13325.7|13328|13326|13326.6|13324.6|11
1647228170000|2022-03-14 03:22:50|13327.9|13325.9|13331.1|13329.1|13331.1|13329.1|13327.9|13325.9|37
1647228180000|2022-03-14 03:23:00|13331|13329|13329.7|13327.7|13331|13329|13329.7|13327.7|10
1647228190000|2022-03-14 03:23:10|13330.9|13328.9|13330.7|13328.7|13331.2|13329.2|13329.2|13327.2|21
1647228200000|2022-03-14 03:23:20|13330.9|13328.9|13331.7|13329.7|13332|13330|13330.6|13328.6|16
1647228210000|2022-03-14 03:23:30|13331.9|13329.9|13330.9|13328.9|13331.9|13329.9|13330.5|13328.5|5
1647228220000|2022-03-14 03:23:40|13330.7|13328.7|13331.4|13329.4|13332.4|13330.4|13330.7|13328.7|10
1647228230000|2022-03-14 03:23:50|13331.2|13329.2|13329.7|13327.7|13331.2|13329.2|13329.5|13327.5|7
1647228240000|2022-03-14 03:24:00|13329.9|13327.9|13331.7|13329.7|13331.9|13329.9|13329.9|13327.9|11
1647228250000|2022-03-14 03:24:10|13331.9|13329.9|13332.1|13330.1|13332.5|13330.5|13331.9|13329.9|7
1647228260000|2022-03-14 03:24:20|13332|13330|13331.2|13329.2|13332.4|13330.4|13331|13329|7
1647228270000|2022-03-14 03:24:30|13331.4|13329.4|13333.5|13331.5|13333.5|13331.5|13331.4|13329.4|26
1647228280000|2022-03-14 03:24:40|13333.6|13331.6|13333.1|13331.1|13333.6|13331.6|13332.6|13330.6|14
1647228290000|2022-03-14 03:24:50|13333.4|13331.4|13334.5|13332.5|13334.5|13332.5|13333.4|13331.4|11
1647228300000|2022-03-14 03:25:00|13334.6|13332.6|13334.7|13332.7|13336.4|13334.4|13334.2|13332.2|28
1647228310000|2022-03-14 03:25:10|13335.1|13333.1|13333|13331|13335.1|13333.1|13333|13331|4
1647228320000|2022-03-14 03:25:20|13332.6|13330.6|13332.7|13330.7|13333|13331|13332.1|13330.1|5
1647228330000|2022-03-14 03:25:30|13332.9|13330.9|13331.1|13329.1|13332.9|13330.9|13331.1|13329.1|8
1647228340000|2022-03-14 03:25:40|13331.2|13329.2|13331|13329|13331.2|13329.2|13330.5|13328.5|13
1647228350000|2022-03-14 03:25:50|13330.9|13328.9|13330.9|13328.9|13331.6|13329.6|13330.9|13328.9|9
1647228360000|2022-03-14 03:26:00|13331.2|13329.2|13330.1|13328.1|13331.2|13329.2|13329.4|13327.4|37
1647228370000|2022-03-14 03:26:10|13330|13328|13329.2|13327.2|13330.1|13328.1|13328.9|13326.9|15
1647228380000|2022-03-14 03:26:20|13329.4|13327.4|13328.9|13326.9|13329.6|13327.6|13328.9|13326.9|6
1647228390000|2022-03-14 03:26:30|13328.5|13326.5|13329.6|13327.6|13329.6|13327.6|13328.5|13326.5|4
1647228400000|2022-03-14 03:26:40|13328.7|13326.7|13327.6|13325.6|13328.7|13326.7|13326.9|13324.9|14
1647228410000|2022-03-14 03:26:50|13327.5|13325.5|13327.6|13325.6|13327.6|13325.6|13326.6|13324.6|5
1647228420000|2022-03-14 03:27:00|13327.5|13325.5|13326.9|13324.9|13328|13326|13326.6|13324.6|16
1647228430000|2022-03-14 03:27:10|13327.1|13325.1|13328.4|13326.4|13328.4|13326.4|13326.7|13324.7|13
1647228440000|2022-03-14 03:27:20|13328.2|13326.2|13328.4|13326.4|13328.4|13326.4|13328|13326|3
1647228450000|2022-03-14 03:27:30|13328.2|13326.2|13328.2|13326.2|13328.2|13326.2|13328|13326|3
1647228460000|2022-03-14 03:27:40|13328.5|13326.5|13329|13327|13329|13327|13328.5|13326.5|2
1647228470000|2022-03-14 03:27:50|13329.1|13327.1|13330.2|13328.2|13330.2|13328.2|13329.1|13327.1|2
1647228480000|2022-03-14 03:28:00|13330|13328|13328.4|13326.4|13330|13328|13328.4|13326.4|4
1647228490000|2022-03-14 03:28:10|13328.2|13326.2|13328|13326|13328.4|13326.4|13327.7|13325.7|8
1647228500000|2022-03-14 03:28:20|13328.1|13326.1|13327.1|13325.1|13328.1|13326.1|13326.9|13324.9|7
1647228510000|2022-03-14 03:28:30|13327|13325|13326.9|13324.9|13327|13325|13326.9|13324.9|0
1647228520000|2022-03-14 03:28:40|13326.7|13324.7|13327|13325|13327|13325|13326.7|13324.7|0
1647228530000|2022-03-14 03:28:50|13327.1|13325.1|13329.1|13327.1|13329.7|13327.7|13327.1|13325.1|4
1647228540000|2022-03-14 03:29:00|13329.2|13327.2|13326.9|13324.9|13329.9|13327.9|13326.9|13324.9|7
1647228550000|2022-03-14 03:29:10|13326.7|13324.7|13326.5|13324.5|13326.7|13324.7|13326.2|13324.2|12
1647228560000|2022-03-14 03:29:20|13326.7|13324.7|13327.6|13325.6|13327.9|13325.9|13326.6|13324.6|6
1647228570000|2022-03-14 03:29:30|13327.5|13325.5|13329.2|13327.2|13329.4|13327.4|13327.1|13325.1|4
1647228580000|2022-03-14 03:29:40|13329.1|13327.1|13328.9|13326.9|13329.4|13327.4|13328.9|13326.9|3
1647228590000|2022-03-14 03:29:50|13328.2|13326.2|13328.2|13326.2|13328.2|13326.2|13328.2|13326.2|2
1647228600000|2022-03-14 03:30:00|13328.4|13326.4|13328.7|13326.7|13328.9|13326.9|13328.4|13326.4|1
1647228610000|2022-03-14 03:30:10|13328.9|13326.9|13327.2|13325.2|13329.1|13327.1|13326.5|13324.5|14
1647228620000|2022-03-14 03:30:20|13327.1|13325.1|13327|13325|13327.5|13325.5|13326.7|13324.7|9
1647228630000|2022-03-14 03:30:30|13327.1|13325.1|13328.1|13326.1|13328.1|13326.1|13327.1|13325.1|1
1647228640000|2022-03-14 03:30:40|13328|13326|13327.9|13325.9|13329.5|13327.5|13327.5|13325.5|16
1647228650000|2022-03-14 03:30:50|13327.7|13325.7|13330.1|13328.1|13331.7|13329.7|13327.6|13325.6|40
1647228660000|2022-03-14 03:31:00|13329.9|13327.9|13329.1|13327.1|13331|13329|13329|13327|6
1647228670000|2022-03-14 03:31:10|13329|13327|13327.5|13325.5|13329.7|13327.7|13327.5|13325.5|10
1647228680000|2022-03-14 03:31:20|13327.4|13325.4|13324.1|13322.1|13328.4|13326.4|13323.7|13321.7|33
1647228690000|2022-03-14 03:31:30|13324|13322|13325.2|13323.2|13325.6|13323.6|13324|13322|22
1647228700000|2022-03-14 03:31:40|13325.6|13323.6|13327.4|13325.4|13327.4|13325.4|13325.6|13323.6|4
1647228710000|2022-03-14 03:31:50|13327.5|13325.5|13325.2|13323.2|13327.5|13325.5|13325.2|13323.2|26
1647228720000|2022-03-14 03:32:00|13325.4|13323.4|13324.7|13322.7|13325.4|13323.4|13324.6|13322.6|7
1647228730000|2022-03-14 03:32:10|13324.9|13322.9|13325.9|13323.9|13325.9|13323.9|13324.9|13322.9|3
1647228740000|2022-03-14 03:32:20|13325.7|13323.7|13325.5|13323.5|13325.7|13323.7|13325.4|13323.4|3
1647228750000|2022-03-14 03:32:30|13325.4|13323.4|13325.2|13323.2|13325.5|13323.5|13325|13323|4
1647228760000|2022-03-14 03:32:40|13324.7|13322.7|13324.7|13322.7|13325|13323|13324.6|13322.6|10
1647228770000|2022-03-14 03:32:50|13324.6|13322.6|13323.9|13321.9|13325|13323|13323.9|13321.9|7
1647228780000|2022-03-14 03:33:00|13324.1|13322.1|13323.2|13321.2|13324.2|13322.2|13323|13321|10
1647228790000|2022-03-14 03:33:10|13323.4|13321.4|13322.6|13320.6|13323.4|13321.4|13322.5|13320.5|12
1647228800000|2022-03-14 03:33:20|13322.4|13320.4|13323.5|13321.5|13323.9|13321.9|13322.4|13320.4|24
1647228810000|2022-03-14 03:33:30|13323.6|13321.6|13323.9|13321.9|13324|13322|13323.6|13321.6|10
1647228820000|2022-03-14 03:33:40|13323.2|13321.2|13324.2|13322.2|13324.2|13322.2|13323.2|13321.2|7
1647228830000|2022-03-14 03:33:50|13323.9|13321.9|13324.9|13322.9|13325|13323|13323.9|13321.9|4
1647228840000|2022-03-14 03:34:00|13324.4|13322.4|13324.2|13322.2|13324.9|13322.9|13324.1|13322.1|4
1647228850000|2022-03-14 03:34:10|13324.1|13322.1|13322.5|13320.5|13324.1|13322.1|13322.5|13320.5|9
1647228860000|2022-03-14 03:34:20|13322.7|13320.7|13322|13320|13322.7|13320.7|13320.9|13318.9|19
1647228870000|2022-03-14 03:34:30|13321.9|13319.9|13321.5|13319.5|13322|13320|13321|13319|9
1647228880000|2022-03-14 03:34:40|13321.6|13319.6|13321.5|13319.5|13321.6|13319.6|13321.5|13319.5|1
1647228890000|2022-03-14 03:34:50|13321.4|13319.4|13321.4|13319.4|13321.7|13319.7|13321.2|13319.2|2
1647228900000|2022-03-14 03:35:00|13321.5|13319.5|13320.1|13318.1|13321.5|13319.5|13320.1|13318.1|15
1647228910000|2022-03-14 03:35:10|13320.2|13318.2|13319.9|13317.9|13320.5|13318.5|13319.5|13317.5|7
1647228920000|2022-03-14 03:35:20|13320.6|13318.6|13320.6|13318.6|13320.6|13318.6|13319.9|13317.9|5
1647228930000|2022-03-14 03:35:30|13320.9|13318.9|13321|13319|13321.1|13319.1|13320.9|13318.9|2
1647228940000|2022-03-14 03:35:40|13320.9|13318.9|13322.9|13320.9|13323.2|13321.2|13320.9|13318.9|14
1647228950000|2022-03-14 03:35:50|13323|13321|13323.2|13321.2|13323.6|13321.6|13322.7|13320.7|7
1647228960000|2022-03-14 03:36:00|13323.4|13321.4|13322.6|13320.6|13323.4|13321.4|13322.6|13320.6|1
1647228970000|2022-03-14 03:36:10|13322.7|13320.7|13323.5|13321.5|13323.5|13321.5|13322.7|13320.7|6
1647228980000|2022-03-14 03:36:20|13324.4|13322.4|13326.1|13324.1|13327|13325|13324.4|13322.4|18
1647228990000|2022-03-14 03:36:30|13325.7|13323.7|13326.6|13324.6|13327|13325|13325.4|13323.4|10
1647229000000|2022-03-14 03:36:40|13326.5|13324.5|13327|13325|13327.2|13325.2|13326.5|13324.5|11
1647229010000|2022-03-14 03:36:50|13326.9|13324.9|13326.4|13324.4|13327.4|13325.4|13326.4|13324.4|6
1647229020000|2022-03-14 03:37:00|13326.9|13324.9|13327.4|13325.4|13327.4|13325.4|13326.6|13324.6|16
1647229030000|2022-03-14 03:37:10|13327.1|13325.1|13325.7|13323.7|13327.1|13325.1|13325.7|13323.7|6
1647229040000|2022-03-14 03:37:20|13325.5|13323.5|13325.4|13323.4|13325.5|13323.5|13324.7|13322.7|7
1647229050000|2022-03-14 03:37:30|13325.5|13323.5|13326.7|13324.7|13327.1|13325.1|13325.4|13323.4|9
1647229060000|2022-03-14 03:37:40|13326.9|13324.9|13326.9|13324.9|13327.4|13325.4|13326.7|13324.7|3
1647229070000|2022-03-14 03:37:50|13326.7|13324.7|13326.9|13324.9|13326.9|13324.9|13326.7|13324.7|0
1647229080000|2022-03-14 03:38:00|13327.4|13325.4|13326.4|13324.4|13327.4|13325.4|13326.4|13324.4|1
1647229090000|2022-03-14 03:38:10|13326.2|13324.2|13326.6|13324.6|13327.1|13325.1|13326.2|13324.2|2
1647229100000|2022-03-14 03:38:20|13326.5|13324.5|13326.6|13324.6|13326.6|13324.6|13326.5|13324.5|1
1647229110000|2022-03-14 03:38:30|13326.5|13324.5|13326.2|13324.2|13326.6|13324.6|13326.2|13324.2|2
1647229120000|2022-03-14 03:38:40|13325.4|13323.4|13324.9|13322.9|13325.7|13323.7|13324.7|13322.7|9
1647229130000|2022-03-14 03:38:50|13325.4|13323.4|13324.7|13322.7|13325.4|13323.4|13324.7|13322.7|3
1647229140000|2022-03-14 03:39:00|13324.6|13322.6|13326.5|13324.5|13326.5|13324.5|13324.6|13322.6|3
1647229150000|2022-03-14 03:39:10|13326.6|13324.6|13326.1|13324.1|13326.7|13324.7|13326.1|13324.1|3
1647229160000|2022-03-14 03:39:20|13325.6|13323.6|13325.5|13323.5|13326|13324|13325.2|13323.2|8
1647229170000|2022-03-14 03:39:30|13325.7|13323.7|13325.4|13323.4|13325.7|13323.7|13325.4|13323.4|0
1647229180000|2022-03-14 03:39:40|13325.2|13323.2|13324.9|13322.9|13325.2|13323.2|13324.9|13322.9|5
1647229190000|2022-03-14 03:39:50|13324.7|13322.7|13321.9|13319.9|13324.7|13322.7|13321.6|13319.6|7
1647229200000|2022-03-14 03:40:00|13322.6|13320.6|13322.1|13320.1|13322.6|13320.6|13321.7|13319.7|8
1647229210000|2022-03-14 03:40:10|13322|13320|13318.2|13316.2|13322|13320|13318.2|13316.2|38
1647229220000|2022-03-14 03:40:20|13318.1|13316.1|13316.6|13314.6|13318.1|13316.1|13316.6|13314.6|56
1647229230000|2022-03-14 03:40:30|13316.7|13314.7|13315.6|13313.6|13317|13315|13315.6|13313.6|6
1647229240000|2022-03-14 03:40:40|13315|13313|13312.9|13310.9|13315|13313|13312.9|13310.9|19
1647229250000|2022-03-14 03:40:50|13312.7|13310.7|13312.6|13310.6|13312.7|13310.7|13312.5|13310.5|5
1647229260000|2022-03-14 03:41:00|13311.6|13309.6|13309.6|13307.6|13311.6|13309.6|13309.5|13307.5|27
1647229270000|2022-03-14 03:41:10|13309.5|13307.5|13308.9|13306.9|13310.7|13308.7|13305.5|13303.5|60
1647229280000|2022-03-14 03:41:20|13308.5|13306.5|13306.4|13304.4|13309.5|13307.5|13306.4|13304.4|24
1647229290000|2022-03-14 03:41:30|13306.2|13304.2|13309.5|13307.5|13309.5|13307.5|13306.2|13304.2|19
1647229300000|2022-03-14 03:41:40|13309.4|13307.4|13308.9|13306.9|13309.6|13307.6|13308.2|13306.2|4
1647229310000|2022-03-14 03:41:50|13309|13307|13309.9|13307.9|13309.9|13307.9|13308.2|13306.2|7
1647229320000|2022-03-14 03:42:00|13310|13308|13308.4|13306.4|13310|13308|13307.9|13305.9|7
1647229330000|2022-03-14 03:42:10|13309.1|13307.1|13309.4|13307.4|13310.2|13308.2|13308.9|13306.9|4
1647229340000|2022-03-14 03:42:20|13309.2|13307.2|13309.4|13307.4|13309.5|13307.5|13308.7|13306.7|5
1647229350000|2022-03-14 03:42:30|13309.5|13307.5|13311.7|13309.7|13312.6|13310.6|13309.4|13307.4|22
1647229360000|2022-03-14 03:42:40|13312.4|13310.4|13312.4|13310.4|13312.6|13310.6|13312|13310|1
1647229370000|2022-03-14 03:42:50|13312.5|13310.5|13311|13309|13312.6|13310.6|13310.9|13308.9|12
1647229380000|2022-03-14 03:43:00|13310.6|13308.6|13308.7|13306.7|13310.6|13308.6|13308.6|13306.6|2
1647229390000|2022-03-14 03:43:10|13308.9|13306.9|13311.6|13309.6|13311.6|13309.6|13308.6|13306.6|15
1647229400000|2022-03-14 03:43:20|13311.5|13309.5|13312.6|13310.6|13312.7|13310.7|13311.5|13309.5|13
1647229410000|2022-03-14 03:43:30|13312.2|13310.2|13308.1|13306.1|13312.2|13310.2|13308|13306|22
1647229420000|2022-03-14 03:43:40|13308.2|13306.2|13307.9|13305.9|13308.5|13306.5|13307.2|13305.2|11
1647229430000|2022-03-14 03:43:50|13307.7|13305.7|13308.4|13306.4|13308.4|13306.4|13307.4|13305.4|3
1647229440000|2022-03-14 03:44:00|13308.2|13306.2|13307.9|13305.9|13308.4|13306.4|13307.4|13305.4|10
1647229450000|2022-03-14 03:44:10|13307.7|13305.7|13307.7|13305.7|13307.9|13305.9|13307.4|13305.4|1
1647229460000|2022-03-14 03:44:20|13308|13306|13308.6|13306.6|13308.6|13306.6|13307.9|13305.9|2
1647229470000|2022-03-14 03:44:30|13308.7|13306.7|13308|13306|13308.7|13306.7|13308|13306|6
1647229480000|2022-03-14 03:44:40|13308.1|13306.1|13308.6|13306.6|13308.7|13306.7|13307.7|13305.7|5
1647229490000|2022-03-14 03:44:50|13308.5|13306.5|13310.1|13308.1|13310.1|13308.1|13308.5|13306.5|21
1647229500000|2022-03-14 03:45:00|13310|13308|13309.5|13307.5|13310|13308|13308.6|13306.6|11
1647229510000|2022-03-14 03:45:10|13309.6|13307.6|13311.1|13309.1|13311.2|13309.2|13309.6|13307.6|16
1647229520000|2022-03-14 03:45:20|13311.2|13309.2|13311.2|13309.2|13311.4|13309.4|13311.1|13309.1|0
1647229530000|2022-03-14 03:45:30|13311.1|13309.1|13310.4|13308.4|13311.1|13309.1|13309.9|13307.9|8
1647229540000|2022-03-14 03:45:40|13310.2|13308.2|13310.9|13308.9|13311.2|13309.2|13310.2|13308.2|6
1647229550000|2022-03-14 03:45:50|13311|13309|13310.2|13308.2|13311.1|13309.1|13310.2|13308.2|12
1647229560000|2022-03-14 03:46:00|13309.9|13307.9|13310.2|13308.2|13310.5|13308.5|13309.9|13307.9|0
1647229570000|2022-03-14 03:46:10|13310|13308|13309.7|13307.7|13310.1|13308.1|13309.7|13307.7|8
1647229580000|2022-03-14 03:46:20|13309.9|13307.9|13311|13309|13311|13309|13309.7|13307.7|28
1647229590000|2022-03-14 03:46:30|13311.2|13309.2|13311.7|13309.7|13312.4|13310.4|13311.2|13309.2|6
1647229600000|2022-03-14 03:46:40|13311.9|13309.9|13311.7|13309.7|13312|13310|13311.6|13309.6|0
1647229610000|2022-03-14 03:46:50|13311.6|13309.6|13310.6|13308.6|13311.6|13309.6|13310.4|13308.4|7
1647229620000|2022-03-14 03:47:00|13310.7|13308.7|13310.6|13308.6|13311.5|13309.5|13310.6|13308.6|4
1647229630000|2022-03-14 03:47:10|13310.5|13308.5|13309|13307|13310.5|13308.5|13308.9|13306.9|3
1647229640000|2022-03-14 03:47:20|13308.9|13306.9|13309.5|13307.5|13309.7|13307.7|13308.7|13306.7|5
1647229650000|2022-03-14 03:47:30|13309.4|13307.4|13308.7|13306.7|13309.5|13307.5|13308.7|13306.7|3
1647229660000|2022-03-14 03:47:40|13308.6|13306.6|13307.9|13305.9|13308.7|13306.7|13307.9|13305.9|10
1647229670000|2022-03-14 03:47:50|13308.1|13306.1|13307.9|13305.9|13308.1|13306.1|13307.6|13305.6|4
1647229690000|2022-03-14 03:48:10|13307.5|13305.5|13307.9|13305.9|13308.2|13306.2|13307.4|13305.4|8
1647229700000|2022-03-14 03:48:20|13307.7|13305.7|13306.1|13304.1|13308|13306|13306.1|13304.1|16
1647229710000|2022-03-14 03:48:30|13305.2|13303.2|13304.6|13302.6|13305.4|13303.4|13304.6|13302.6|6
1647229720000|2022-03-14 03:48:40|13304.7|13302.7|13304.5|13302.5|13304.7|13302.7|13304.2|13302.2|8
1647229730000|2022-03-14 03:48:50|13304.7|13302.7|13305|13303|13305.2|13303.2|13304.6|13302.6|6
1647229740000|2022-03-14 03:49:00|13304.9|13302.9|13299.7|13297.7|13305|13303|13299.7|13297.7|38
1647229750000|2022-03-14 03:49:10|13299.6|13297.6|13298.6|13296.6|13299.6|13297.6|13298.5|13296.5|13
1647229760000|2022-03-14 03:49:20|13298.4|13296.4|13297.2|13295.2|13299|13297|13297.2|13295.2|16
1647229770000|2022-03-14 03:49:30|13298|13296|13297.6|13295.6|13298.5|13296.5|13297.6|13295.6|2
1647229780000|2022-03-14 03:49:40|13297.5|13295.5|13298.1|13296.1|13298.4|13296.4|13297.5|13295.5|10
1647229790000|2022-03-14 03:49:50|13298|13296|13297|13295|13298|13296|13296.6|13294.6|7
1647229800000|2022-03-14 03:50:00|13297.1|13295.1|13298.1|13296.1|13298.4|13296.4|13297.1|13295.1|2
1647229810000|2022-03-14 03:50:10|13298|13296|13300|13298|13300.1|13298.1|13298|13296|7
1647229820000|2022-03-14 03:50:20|13300.1|13298.1|13299.5|13297.5|13300.6|13298.6|13299.5|13297.5|5
1647229830000|2022-03-14 03:50:30|13299.6|13297.6|13301.7|13299.7|13301.7|13299.7|13299.6|13297.6|7
1647229840000|2022-03-14 03:50:40|13301.6|13299.6|13302.7|13300.7|13303|13301|13301.5|13299.5|12
1647229850000|2022-03-14 03:50:50|13302.9|13300.9|13302.6|13300.6|13303.1|13301.1|13302.6|13300.6|2
1647229860000|2022-03-14 03:51:00|13302.7|13300.7|13302.2|13300.2|13303|13301|13302.2|13300.2|2
1647229870000|2022-03-14 03:51:10|13302.4|13300.4|13302.6|13300.6|13302.7|13300.7|13302.2|13300.2|3
1647229880000|2022-03-14 03:51:20|13302.7|13300.7|13303.7|13301.7|13303.7|13301.7|13302.5|13300.5|1
1647229890000|2022-03-14 03:51:30|13304|13302|13304.1|13302.1|13304.4|13302.4|13303.6|13301.6|2
1647229900000|2022-03-14 03:51:40|13304.4|13302.4|13306.4|13304.4|13306.4|13304.4|13304.4|13302.4|18
1647229910000|2022-03-14 03:51:50|13306.2|13304.2|13305|13303|13306.6|13304.6|13305|13303|9
1647229920000|2022-03-14 03:52:00|13305.5|13303.5|13305.1|13303.1|13305.5|13303.5|13305|13303|3
1647229930000|2022-03-14 03:52:10|13305.2|13303.2|13304.1|13302.1|13305.2|13303.2|13304|13302|4
1647229940000|2022-03-14 03:52:20|13303.9|13301.9|13302.7|13300.7|13304|13302|13302.6|13300.6|9
1647229950000|2022-03-14 03:52:30|13304.2|13302.2|13304.4|13302.4|13305|13303|13303.9|13301.9|10
1647229960000|2022-03-14 03:52:40|13304.7|13302.7|13304.5|13302.5|13305|13303|13304.5|13302.5|7
1647229970000|2022-03-14 03:52:50|13304.6|13302.6|13304|13302|13305.4|13303.4|13304|13302|5
1647229980000|2022-03-14 03:53:00|13303.9|13301.9|13304.4|13302.4|13304.4|13302.4|13303.7|13301.7|5
1647229990000|2022-03-14 03:53:10|13304.2|13302.2|13304.1|13302.1|13304.4|13302.4|13303.6|13301.6|3
1647230000000|2022-03-14 03:53:20|13304.2|13302.2|13305.4|13303.4|13305.7|13303.7|13304.2|13302.2|2
1647230010000|2022-03-14 03:53:30|13305.5|13303.5|13304.2|13302.2|13305.5|13303.5|13304|13302|2
1647230020000|2022-03-14 03:53:40|13304.1|13302.1|13304.1|13302.1|13304.1|13302.1|13303.5|13301.5|2
1647230030000|2022-03-14 03:53:50|13304.2|13302.2|13306|13304|13306.9|13304.9|13303.6|13301.6|14
1647230040000|2022-03-14 03:54:00|13305.9|13303.9|13308.5|13306.5|13308.5|13306.5|13305.7|13303.7|13
1647230050000|2022-03-14 03:54:10|13308.4|13306.4|13311.1|13309.1|13311.2|13309.2|13308.4|13306.4|10
1647230060000|2022-03-14 03:54:20|13311.2|13309.2|13311.4|13309.4|13311.4|13309.4|13311.2|13309.2|27
1647230070000|2022-03-14 03:54:30|13311.5|13309.5|13313.9|13311.9|13314.5|13312.5|13311.2|13309.2|17
1647230080000|2022-03-14 03:54:40|13314|13312|13316.2|13314.2|13316.2|13314.2|13313.9|13311.9|21
1647230090000|2022-03-14 03:54:50|13316.4|13314.4|13315.2|13313.2|13316.7|13314.7|13314.9|13312.9|7
1647230100000|2022-03-14 03:55:00|13315.1|13313.1|13314|13312|13315.2|13313.2|13314|13312|2
1647230110000|2022-03-14 03:55:10|13313.7|13311.7|13315.5|13313.5|13315.5|13313.5|13313.7|13311.7|9
1647230120000|2022-03-14 03:55:20|13315.7|13313.7|13315.7|13313.7|13315.9|13313.9|13315.2|13313.2|2
1647230130000|2022-03-14 03:55:30|13315.5|13313.5|13316|13314|13316.1|13314.1|13315.5|13313.5|3
1647230140000|2022-03-14 03:55:40|13315.9|13313.9|13316.7|13314.7|13316.9|13314.9|13315.9|13313.9|6
1647230150000|2022-03-14 03:55:50|13316.9|13314.9|13318.4|13316.4|13318.4|13316.4|13316.9|13314.9|9
1647230160000|2022-03-14 03:56:00|13318.2|13316.2|13317.6|13315.6|13318.2|13316.2|13317.2|13315.2|3
1647230170000|2022-03-14 03:56:10|13318.5|13316.5|13318.6|13316.6|13318.6|13316.6|13318.5|13316.5|16
1647230180000|2022-03-14 03:56:20|13318.7|13316.7|13318.6|13316.6|13319.1|13317.1|13318.6|13316.6|11
1647230190000|2022-03-14 03:56:30|13318.5|13316.5|13319.5|13317.5|13320|13318|13318.5|13316.5|27
1647230200000|2022-03-14 03:56:40|13320.4|13318.4|13321|13319|13321.4|13319.4|13319.7|13317.7|20
1647230210000|2022-03-14 03:56:50|13321.2|13319.2|13321.5|13319.5|13321.6|13319.6|13321.1|13319.1|6
1647230220000|2022-03-14 03:57:00|13321.2|13319.2|13319.9|13317.9|13321.4|13319.4|13319.9|13317.9|3
1647230230000|2022-03-14 03:57:10|13320.5|13318.5|13320|13318|13320.6|13318.6|13319.9|13317.9|4
1647230240000|2022-03-14 03:57:20|13319.7|13317.7|13318.4|13316.4|13319.9|13317.9|13318.4|13316.4|3
1647230250000|2022-03-14 03:57:30|13318.5|13316.5|13318.7|13316.7|13319.1|13317.1|13318.2|13316.2|6
1647230260000|2022-03-14 03:57:40|13318.9|13316.9|13318.6|13316.6|13319.5|13317.5|13318.6|13316.6|1
1647230270000|2022-03-14 03:57:50|13318.7|13316.7|13318.9|13316.9|13318.9|13316.9|13318.5|13316.5|1
1647230280000|2022-03-14 03:58:00|13319.2|13317.2|13319.5|13317.5|13319.7|13317.7|13319.1|13317.1|6
1647230290000|2022-03-14 03:58:10|13319.6|13317.6|13320.9|13318.9|13320.9|13318.9|13319.1|13317.1|17
1647230300000|2022-03-14 03:58:20|13320.7|13318.7|13320.1|13318.1|13320.7|13318.7|13320|13318|4
1647230310000|2022-03-14 03:58:30|13320.2|13318.2|13319.2|13317.2|13320.2|13318.2|13319.2|13317.2|4
1647230320000|2022-03-14 03:58:40|13319.1|13317.1|13318|13316|13319.4|13317.4|13317.4|13315.4|10
1647230330000|2022-03-14 03:58:50|13317.9|13315.9|13317.6|13315.6|13317.9|13315.9|13317.6|13315.6|0
1647230340000|2022-03-14 03:59:00|13317.7|13315.7|13317.9|13315.9|13318.2|13316.2|13317.6|13315.6|3
1647230350000|2022-03-14 03:59:10|13318|13316|13319|13317|13319|13317|13318|13316|1
1647230360000|2022-03-14 03:59:20|13318.9|13316.9|13318.2|13316.2|13318.9|13316.9|13318.2|13316.2|2
1647230370000|2022-03-14 03:59:30|13318.4|13316.4|13318.6|13316.6|13319|13317|13318.4|13316.4|0
1647230380000|2022-03-14 03:59:40|13318.7|13316.7|13317.4|13315.4|13318.7|13316.7|13317.4|13315.4|9
1647230390000|2022-03-14 03:59:50|13317.5|13315.5|13316.9|13314.9|13317.5|13315.5|13316.4|13314.4|18
1647230400000|2022-03-14 04:00:00|13317.5|13315.5|13317.1|13315.1|13317.5|13315.5|13316.6|13314.6|9
1647230410000|2022-03-14 04:00:10|13317.4|13315.4|13317.9|13315.9|13317.9|13315.9|13317.4|13315.4|6
1647230420000|2022-03-14 04:00:20|13318.2|13316.2|13317.9|13315.9|13318.7|13316.7|13317.9|13315.9|9
1647230430000|2022-03-14 04:00:30|13317.7|13315.7|13317.5|13315.5|13317.9|13315.9|13317.5|13315.5|0
1647230440000|2022-03-14 04:00:40|13317.2|13315.2|13317.2|13315.2|13317.2|13315.2|13317.2|13315.2|8
1647230450000|2022-03-14 04:00:50|13317.1|13315.1|13316.9|13314.9|13317.1|13315.1|13316.9|13314.9|5
1647230460000|2022-03-14 04:01:00|13317|13315|13317.2|13315.2|13317.2|13315.2|13317|13315|1
1647230470000|2022-03-14 04:01:10|13317.4|13315.4|13317.5|13315.5|13317.5|13315.5|13317|13315|3
1647230480000|2022-03-14 04:01:20|13317.4|13315.4|13317.1|13315.1|13317.4|13315.4|13316.5|13314.5|2
1647230490000|2022-03-14 04:01:30|13316.6|13314.6|13316.2|13314.2|13316.6|13314.6|13316.2|13314.2|1
1647230500000|2022-03-14 04:01:40|13316|13314|13316|13314|13316|13314|13316|13314|0
1647230510000|2022-03-14 04:01:50|13316.2|13314.2|13316.5|13314.5|13317.1|13315.1|13316.2|13314.2|7
1647230520000|2022-03-14 04:02:00|13316.4|13314.4|13317.5|13315.5|13317.5|13315.5|13316.4|13314.4|8
1647230530000|2022-03-14 04:02:10|13318.7|13316.7|13319.5|13317.5|13319.5|13317.5|13318.7|13316.7|4
1647230540000|2022-03-14 04:02:20|13319.7|13317.7|13322.9|13320.9|13323|13321|13319.7|13317.7|10
1647230550000|2022-03-14 04:02:30|13323|13321|13325|13323|13325|13323|13322.7|13320.7|19
1647230560000|2022-03-14 04:02:40|13325.1|13323.1|13321.7|13319.7|13325.6|13323.6|13321.7|13319.7|11
1647230570000|2022-03-14 04:02:50|13321.5|13319.5|13321.7|13319.7|13321.7|13319.7|13321.4|13319.4|3
1647230580000|2022-03-14 04:03:00|13322|13320|13320.9|13318.9|13322|13320|13320.6|13318.6|6
1647230590000|2022-03-14 04:03:10|13321.1|13319.1|13321.5|13319.5|13321.6|13319.6|13321.1|13319.1|0
1647230600000|2022-03-14 04:03:20|13321.4|13319.4|13321.5|13319.5|13321.5|13319.5|13321.4|13319.4|0
1647230610000|2022-03-14 04:03:30|13321.6|13319.6|13322.2|13320.2|13322.2|13320.2|13321.6|13319.6|2
1647230620000|2022-03-14 04:03:40|13323.6|13321.6|13324.4|13322.4|13324.4|13322.4|13323.6|13321.6|4
1647230630000|2022-03-14 04:03:50|13324.5|13322.5|13326.6|13324.6|13327|13325|13324.5|13322.5|14
1647230640000|2022-03-14 04:04:00|13326.5|13324.5|13325.9|13323.9|13326.5|13324.5|13325.4|13323.4|5
1647230650000|2022-03-14 04:04:10|13325.5|13323.5|13328.5|13326.5|13329.4|13327.4|13325.2|13323.2|22
1647230660000|2022-03-14 04:04:20|13328.4|13326.4|13327.1|13325.1|13328.7|13326.7|13326.5|13324.5|22
1647230670000|2022-03-14 04:04:30|13327.4|13325.4|13327.1|13325.1|13327.9|13325.9|13327|13325|2
1647230680000|2022-03-14 04:04:40|13327|13325|13325.7|13323.7|13327|13325|13325.4|13323.4|25
1647230690000|2022-03-14 04:04:50|13325.6|13323.6|13325.9|13323.9|13325.9|13323.9|13325.6|13323.6|2
1647230700000|2022-03-14 04:05:00|13325.7|13323.7|13325.7|13323.7|13325.9|13323.9|13325.7|13323.7|1
1647230710000|2022-03-14 04:05:10|13325.9|13323.9|13325.9|13323.9|13325.9|13323.9|13325.7|13323.7|0
1647230720000|2022-03-14 04:05:20|13326.1|13324.1|13327.1|13325.1|13327.4|13325.4|13326|13324|13
1647230730000|2022-03-14 04:05:30|13327.4|13325.4|13327.4|13325.4|13327.4|13325.4|13327.4|13325.4|0
1647230740000|2022-03-14 04:05:40|13327.7|13325.7|13327.1|13325.1|13327.7|13325.7|13327.1|13325.1|2
1647230750000|2022-03-14 04:05:50|13327.2|13325.2|13327.1|13325.1|13328|13326|13327.1|13325.1|7
1647230760000|2022-03-14 04:06:00|13327|13325|13326.6|13324.6|13327|13325|13325.7|13323.7|14
1647230770000|2022-03-14 04:06:10|13326.7|13324.7|13327.2|13325.2|13327.5|13325.5|13326.7|13324.7|17
1647230780000|2022-03-14 04:06:20|13328|13326|13327.4|13325.4|13328|13326|13327.4|13325.4|2
1647230790000|2022-03-14 04:06:30|13327.1|13325.1|13327|13325|13327.5|13325.5|13327|13325|1
1647230800000|2022-03-14 04:06:40|13327.1|13325.1|13327.1|13325.1|13327.1|13325.1|13327.1|13325.1|0
1647230810000|2022-03-14 04:06:50|13327|13325|13327|13325|13327.5|13325.5|13326.7|13324.7|11
1647230820000|2022-03-14 04:07:00|13326.9|13324.9|13326.6|13324.6|13327.4|13325.4|13326.1|13324.1|9
1647230830000|2022-03-14 04:07:10|13326.7|13324.7|13326.5|13324.5|13327|13325|13326.4|13324.4|1
1647230840000|2022-03-14 04:07:20|13326.4|13324.4|13326|13324|13327|13325|13326|13324|2
1647230850000|2022-03-14 04:07:30|13325.9|13323.9|13326.5|13324.5|13326.6|13324.6|13325.9|13323.9|2
1647230860000|2022-03-14 04:07:40|13326.6|13324.6|13326.2|13324.2|13326.6|13324.6|13326.2|13324.2|2
1647230870000|2022-03-14 04:07:50|13326.1|13324.1|13325.9|13323.9|13326.1|13324.1|13325.4|13323.4|5
1647230880000|2022-03-14 04:08:00|13325.7|13323.7|13327.6|13325.6|13327.6|13325.6|13325.5|13323.5|9
1647230890000|2022-03-14 04:08:10|13327.5|13325.5|13327.5|13325.5|13327.5|13325.5|13327.4|13325.4|0
1647230900000|2022-03-14 04:08:20|13327.4|13325.4|13327.6|13325.6|13327.6|13325.6|13327.4|13325.4|1
1647230910000|2022-03-14 04:08:30|13327.7|13325.7|13327.4|13325.4|13328|13326|13327.4|13325.4|4
1647230920000|2022-03-14 04:08:40|13327.2|13325.2|13327.1|13325.1|13327.2|13325.2|13327|13325|1
1647230930000|2022-03-14 04:08:50|13327|13325|13326.1|13324.1|13327|13325|13326.1|13324.1|2
1647230940000|2022-03-14 04:09:00|13326|13324|13326.6|13324.6|13326.6|13324.6|13326|13324|2
1647230950000|2022-03-14 04:09:10|13326.5|13324.5|13326.7|13324.7|13327.2|13325.2|13325.9|13323.9|3
1647230960000|2022-03-14 04:09:20|13326.5|13324.5|13326|13324|13326.6|13324.6|13326|13324|1
1647230970000|2022-03-14 04:09:30|13326.1|13324.1|13325.7|13323.7|13326.7|13324.7|13325.4|13323.4|5
1647230980000|2022-03-14 04:09:40|13325.9|13323.9|13325|13323|13325.9|13323.9|13324.7|13322.7|5
1647230990000|2022-03-14 04:09:50|13324.6|13322.6|13323.6|13321.6|13325|13323|13323.4|13321.4|12
1647231000000|2022-03-14 04:10:00|13323.5|13321.5|13324.9|13322.9|13324.9|13322.9|13323|13321|7
1647231010000|2022-03-14 04:10:10|13325|13323|13324.7|13322.7|13325|13323|13324.4|13322.4|3
1647231020000|2022-03-14 04:10:20|13324.6|13322.6|13325.4|13323.4|13325.4|13323.4|13324.6|13322.6|4
1647231030000|2022-03-14 04:10:30|13325.2|13323.2|13325.2|13323.2|13325.4|13323.4|13325.2|13323.2|1
1647231040000|2022-03-14 04:10:40|13325.1|13323.1|13324.9|13322.9|13325.1|13323.1|13324.7|13322.7|1
1647231050000|2022-03-14 04:10:50|13325|13323|13324.9|13322.9|13325|13323|13324.7|13322.7|0
1647231060000|2022-03-14 04:11:00|13324.7|13322.7|13324.7|13322.7|13325|13323|13324.7|13322.7|3
1647231070000|2022-03-14 04:11:10|13324.9|13322.9|13325.5|13323.5|13325.6|13323.6|13324.9|13322.9|3
1647231080000|2022-03-14 04:11:20|13325|13323|13325.6|13323.6|13325.6|13323.6|13325|13323|2
1647231090000|2022-03-14 04:11:30|13325.7|13323.7|13325.4|13323.4|13325.7|13323.7|13325.4|13323.4|1
1647231100000|2022-03-14 04:11:40|13325.5|13323.5|13325.4|13323.4|13325.5|13323.5|13325.4|13323.4|2
1647231110000|2022-03-14 04:11:50|13325.5|13323.5|13323.7|13321.7|13325.5|13323.5|13323.7|13321.7|4
1647231120000|2022-03-14 04:12:00|13323.9|13321.9|13324.5|13322.5|13324.5|13322.5|13323.9|13321.9|4
1647231130000|2022-03-14 04:12:10|13324.6|13322.6|13325.2|13323.2|13325.4|13323.4|13324.6|13322.6|1
1647231140000|2022-03-14 04:12:20|13325.1|13323.1|13324.9|13322.9|13325.1|13323.1|13324.9|13322.9|0
1647231150000|2022-03-14 04:12:30|13325|13323|13325|13323|13325|13323|13325|13323|1
1647231160000|2022-03-14 04:12:40|13325.1|13323.1|13325.1|13323.1|13325.2|13323.2|13325|13323|2
1647231170000|2022-03-14 04:12:50|13325|13323|13324.6|13322.6|13325|13323|13324.5|13322.5|7
1647231180000|2022-03-14 04:13:00|13325.2|13323.2|13325.1|13323.1|13325.2|13323.2|13325|13323|5
1647231190000|2022-03-14 04:13:10|13325.2|13323.2|13325.1|13323.1|13325.2|13323.2|13325.1|13323.1|1
1647231200000|2022-03-14 04:13:20|13324.9|13322.9|13324.7|13322.7|13324.9|13322.9|13324.7|13322.7|0
1647231210000|2022-03-14 04:13:30|13324.5|13322.5|13324.1|13322.1|13324.5|13322.5|13324.1|13322.1|5
1647231220000|2022-03-14 04:13:40|13324|13322|13326|13324|13326|13324|13323.7|13321.7|19
1647231230000|2022-03-14 04:13:50|13326.2|13324.2|13326.6|13324.6|13327|13325|13326.2|13324.2|2
1647231240000|2022-03-14 04:14:00|13326.5|13324.5|13325.4|13323.4|13326.5|13324.5|13325.2|13323.2|1
1647231250000|2022-03-14 04:14:10|13325.7|13323.7|13325.6|13323.6|13325.9|13323.9|13325.6|13323.6|1
1647231260000|2022-03-14 04:14:20|13326.1|13324.1|13326.2|13324.2|13326.2|13324.2|13325.5|13323.5|2
1647231280000|2022-03-14 04:14:40|13326.4|13324.4|13326.2|13324.2|13326.5|13324.5|13326.1|13324.1|5
1647231290000|2022-03-14 04:14:50|13326.4|13324.4|13326.7|13324.7|13326.7|13324.7|13326.4|13324.4|4
1647231300000|2022-03-14 04:15:00|13326.6|13324.6|13326.6|13324.6|13326.9|13324.9|13326.6|13324.6|5
1647231310000|2022-03-14 04:15:10|13327|13325|13328.4|13326.4|13328.9|13326.9|13327|13325|19
1647231320000|2022-03-14 04:15:20|13328.2|13326.2|13328.4|13326.4|13328.7|13326.7|13328|13326|8
1647231330000|2022-03-14 04:15:30|13328.6|13326.6|13329.7|13327.7|13330|13328|13328.6|13326.6|17
1647231340000|2022-03-14 04:15:40|13330|13328|13330.5|13328.5|13331.2|13329.2|13330|13328|22
1647231350000|2022-03-14 04:15:50|13330.2|13328.2|13329.9|13327.9|13330.7|13328.7|13329.9|13327.9|2
1647231360000|2022-03-14 04:16:00|13329.7|13327.7|13330.2|13328.2|13330.6|13328.6|13329.7|13327.7|6
1647231370000|2022-03-14 04:16:10|13330.4|13328.4|13330.5|13328.5|13330.5|13328.5|13330.4|13328.4|0
1647231380000|2022-03-14 04:16:20|13330.6|13328.6|13330.5|13328.5|13330.6|13328.6|13330.5|13328.5|0
1647231390000|2022-03-14 04:16:30|13330.6|13328.6|13330.7|13328.7|13331.1|13329.1|13330.6|13328.6|3
1647231400000|2022-03-14 04:16:40|13330.6|13328.6|13330.6|13328.6|13330.9|13328.9|13330.6|13328.6|0
1647231410000|2022-03-14 04:16:50|13330|13328|13329.2|13327.2|13330|13328|13329.2|13327.2|6
1647231420000|2022-03-14 04:17:00|13329.1|13327.1|13328.2|13326.2|13329.2|13327.2|13328|13326|9
1647231430000|2022-03-14 04:17:10|13328.1|13326.1|13328.4|13326.4|13329.1|13327.1|13328.1|13326.1|5
1647231440000|2022-03-14 04:17:20|13328.2|13326.2|13329.4|13327.4|13331.1|13329.1|13328.2|13326.2|32
1647231450000|2022-03-14 04:17:30|13329.6|13327.6|13329.9|13327.9|13329.9|13327.9|13329.5|13327.5|7
1647231460000|2022-03-14 04:17:40|13330.1|13328.1|13329.2|13327.2|13330.1|13328.1|13329.1|13327.1|0
1647231470000|2022-03-14 04:17:50|13330|13328|13328.5|13326.5|13330|13328|13328.5|13326.5|2
1647231480000|2022-03-14 04:18:00|13328.4|13326.4|13331.2|13329.2|13331.9|13329.9|13328.4|13326.4|24
1647231490000|2022-03-14 04:18:10|13331.4|13329.4|13331.5|13329.5|13331.5|13329.5|13331.4|13329.4|1
1647231500000|2022-03-14 04:18:20|||||||||1
1647231510000|2022-03-14 04:18:30|13331.4|13329.4|13333.1|13331.1|13333.6|13331.6|13331.2|13329.2|25
1647231520000|2022-03-14 04:18:40|13333.2|13331.2|13333|13331|13333.2|13331.2|13333|13331|4
1647231530000|2022-03-14 04:18:50|13333.1|13331.1|13333.6|13331.6|13333.7|13331.7|13333.1|13331.1|6
1647231540000|2022-03-14 04:19:00|13333.5|13331.5|13333.4|13331.4|13333.7|13331.7|13333.2|13331.2|6
1647231550000|2022-03-14 04:19:10|13333.5|13331.5|13331.7|13329.7|13333.5|13331.5|13331.4|13329.4|14
1647231560000|2022-03-14 04:19:20|13332.4|13330.4|13332.1|13330.1|13332.5|13330.5|13332|13330|3
1647231570000|2022-03-14 04:19:30|13332.2|13330.2|13334.1|13332.1|13334.4|13332.4|13332.2|13330.2|6
1647231580000|2022-03-14 04:19:40|13334.2|13332.2|13334.2|13332.2|13334.6|13332.6|13334.1|13332.1|2
1647231590000|2022-03-14 04:19:50|13335|13333|13336.4|13334.4|13336.4|13334.4|13334.6|13332.6|14
1647231600000|2022-03-14 04:20:00|13337.7|13335.7|13339|13337|13339.2|13337.2|13336.1|13334.1|73
1647231610000|2022-03-14 04:20:10|13338.9|13336.9|13338.7|13336.7|13339.1|13337.1|13338.6|13336.6|0
1647231620000|2022-03-14 04:20:20|13338.6|13336.6|13338.6|13336.6|13339|13337|13338.6|13336.6|1
1647231630000|2022-03-14 04:20:30|13338.5|13336.5|13339.4|13337.4|13340.5|13338.5|13336.9|13334.9|44
1647231640000|2022-03-14 04:20:40|13339.1|13337.1|13340.1|13338.1|13340.5|13338.5|13338.5|13336.5|15
1647231650000|2022-03-14 04:20:50|13340.7|13338.7|13340.4|13338.4|13341.1|13339.1|13340|13338|6
1647231660000|2022-03-14 04:21:00|13340.5|13338.5|13340.6|13338.6|13341.1|13339.1|13340.4|13338.4|8
1647231670000|2022-03-14 04:21:10|13339.4|13337.4|13337.2|13335.2|13339.4|13337.4|13337|13335|12
1647231680000|2022-03-14 04:21:20|13337.7|13335.7|13335.2|13333.2|13337.7|13335.7|13335|13333|21
1647231690000|2022-03-14 04:21:30|13335.1|13333.1|13334.6|13332.6|13335.6|13333.6|13334.1|13332.1|6
1647231700000|2022-03-14 04:21:40|13334.2|13332.2|13335.7|13333.7|13335.7|13333.7|13334.2|13332.2|6
1647231710000|2022-03-14 04:21:50|13335.9|13333.9|13335.7|13333.7|13335.9|13333.9|13335.7|13333.7|2
1647231720000|2022-03-14 04:22:00|13335.6|13333.6|13335.9|13333.9|13336.2|13334.2|13335.6|13333.6|8
1647231730000|2022-03-14 04:22:10|13336.7|13334.7|13336.6|13334.6|13336.7|13334.7|13336.6|13334.6|1
1647231740000|2022-03-14 04:22:20|13336.7|13334.7|13336.7|13334.7|13336.7|13334.7|13336.7|13334.7|1
1647231770000|2022-03-14 04:22:50|13336.9|13334.9|13337.4|13335.4|13337.7|13335.7|13336.9|13334.9|6
1647231780000|2022-03-14 04:23:00|13337.6|13335.6|13339|13337|13339.1|13337.1|13337.4|13335.4|7
1647231790000|2022-03-14 04:23:10|13339.1|13337.1|13339.9|13337.9|13339.9|13337.9|13339.1|13337.1|0
1647231800000|2022-03-14 04:23:20|13340|13338|13340|13338|13340|13338|13340|13338|0
1647231810000|2022-03-14 04:23:30|13340.1|13338.1|13343.2|13341.2|13344.2|13342.2|13340.1|13338.1|37
1647231820000|2022-03-14 04:23:40|13343.7|13341.7|13346.1|13344.1|13346.4|13344.4|13343.7|13341.7|14
1647231830000|2022-03-14 04:23:50|13346.7|13344.7|13347|13345|13347.2|13345.2|13346.2|13344.2|38
1647231840000|2022-03-14 04:24:00|13347.2|13345.2|13345.4|13343.4|13347.2|13345.2|13345.2|13343.2|6
1647231850000|2022-03-14 04:24:10|13345.2|13343.2|13345|13343|13346|13344|13345|13343|10
1647231860000|2022-03-14 04:24:20|13344.9|13342.9|13344.9|13342.9|13345.1|13343.1|13344.9|13342.9|4
1647231870000|2022-03-14 04:24:30|13345|13343|13345.9|13343.9|13346.4|13344.4|13345|13343|9
1647231880000|2022-03-14 04:24:40|13346|13344|13347.4|13345.4|13347.4|13345.4|13345.9|13343.9|11
1647231890000|2022-03-14 04:24:50|13347|13345|13347.7|13345.7|13347.7|13345.7|13347|13345|5
1647231900000|2022-03-14 04:25:00|13347.6|13345.6|13347.7|13345.7|13347.7|13345.7|13346.9|13344.9|3
1647231910000|2022-03-14 04:25:10|13347.9|13345.9|13348.4|13346.4|13348.4|13346.4|13347.4|13345.4|2
1647231920000|2022-03-14 04:25:20|13348.5|13346.5|13349.4|13347.4|13349.4|13347.4|13348.2|13346.2|15
1647231930000|2022-03-14 04:25:30|13349.5|13347.5|13351.6|13349.6|13351.6|13349.6|13348.6|13346.6|29
1647231940000|2022-03-14 04:25:40|13350.5|13348.5|13350|13348|13350.5|13348.5|13350|13348|7
1647231950000|2022-03-14 04:25:50|13349.7|13347.7|13348.7|13346.7|13349.9|13347.9|13348.7|13346.7|6
1647231960000|2022-03-14 04:26:00|13348.9|13346.9|13347.6|13345.6|13349.2|13347.2|13347.6|13345.6|8
1647231970000|2022-03-14 04:26:10|13347.4|13345.4|13346.4|13344.4|13347.4|13345.4|13346.2|13344.2|6
1647231980000|2022-03-14 04:26:20|13346.5|13344.5|13346.1|13344.1|13346.5|13344.5|13346|13344|1
1647231990000|2022-03-14 04:26:30|13347|13345|13345.6|13343.6|13347.1|13345.1|13345.6|13343.6|12
1647232000000|2022-03-14 04:26:40|13345.4|13343.4|13344.6|13342.6|13345.4|13343.4|13344.1|13342.1|6
1647232010000|2022-03-14 04:26:50|13344.2|13342.2|13342.7|13340.7|13344.2|13342.2|13342.6|13340.6|13
1647232020000|2022-03-14 04:27:00|13342.6|13340.6|13342.9|13340.9|13342.9|13340.9|13341.4|13339.4|17
1647232030000|2022-03-14 04:27:10|13342.1|13340.1|13341.4|13339.4|13342.6|13340.6|13341.4|13339.4|19
1647232040000|2022-03-14 04:27:20|13340.9|13338.9|13340.6|13338.6|13341.4|13339.4|13340.2|13338.2|18
1647232050000|2022-03-14 04:27:30|13340.7|13338.7|13340.6|13338.6|13341.1|13339.1|13340.5|13338.5|5
1647232060000|2022-03-14 04:27:40|13340.7|13338.7|13341.5|13339.5|13341.5|13339.5|13340.6|13338.6|4
1647232070000|2022-03-14 04:27:50|13341.4|13339.4|13341.4|13339.4|13341.6|13339.6|13341.4|13339.4|1
1647232080000|2022-03-14 04:28:00|13341.2|13339.2|13339.6|13337.6|13341.2|13339.2|13339.1|13337.1|6
1647232090000|2022-03-14 04:28:10|13339.5|13337.5|13339.5|13337.5|13339.5|13337.5|13339.5|13337.5|0
1647232100000|2022-03-14 04:28:20|13339.1|13337.1|13339|13337|13339.4|13337.4|13338.9|13336.9|5
1647232110000|2022-03-14 04:28:30|13338.9|13336.9|13338.2|13336.2|13339.7|13337.7|13338.2|13336.2|10
1647232120000|2022-03-14 04:28:40|13338|13336|13337.6|13335.6|13338|13336|13336.5|13334.5|8
1647232130000|2022-03-14 04:28:50|13337.7|13335.7|13337.7|13335.7|13337.7|13335.7|13337.7|13335.7|0
1647232140000|2022-03-14 04:29:00|13339.2|13337.2|13339|13337|13339.2|13337.2|13338.9|13336.9|6
1647232150000|2022-03-14 04:29:10|13338.9|13336.9|13339.2|13337.2|13340.9|13338.9|13338.9|13336.9|26
1647232160000|2022-03-14 04:29:20|13339.1|13337.1|13336.7|13334.7|13339.1|13337.1|13336.7|13334.7|11
1647232170000|2022-03-14 04:29:30|13336.9|13334.9|13336.4|13334.4|13336.9|13334.9|13336.4|13334.4|4
1647232180000|2022-03-14 04:29:40|13336.5|13334.5|13336.7|13334.7|13337.1|13335.1|13336.5|13334.5|6
1647232190000|2022-03-14 04:29:50|13336.6|13334.6|13337.4|13335.4|13337.7|13335.7|13336.6|13334.6|10
1647232200000|2022-03-14 04:30:00|13337.5|13335.5|13337.7|13335.7|13338|13336|13337.5|13335.5|1
1647232210000|2022-03-14 04:30:10|13337.6|13335.6|13337|13335|13337.6|13335.6|13336.7|13334.7|6
1647232220000|2022-03-14 04:30:20|13336.9|13334.9|13337.4|13335.4|13337.4|13335.4|13336.9|13334.9|1
1647232230000|2022-03-14 04:30:30|13337.1|13335.1|13336.7|13334.7|13337.5|13335.5|13336.2|13334.2|32
1647232240000|2022-03-14 04:30:40|13336.5|13334.5|13336.1|13334.1|13336.7|13334.7|13336.1|13334.1|2
1647232250000|2022-03-14 04:30:50|13335.7|13333.7|13336.9|13334.9|13337|13335|13335.6|13333.6|2
1647232260000|2022-03-14 04:31:00|13336.7|13334.7|13337.6|13335.6|13337.6|13335.6|13336.7|13334.7|8
1647232270000|2022-03-14 04:31:10|13337.5|13335.5|13337.2|13335.2|13337.5|13335.5|13337.2|13335.2|1
1647232280000|2022-03-14 04:31:20|13336.9|13334.9|13337.2|13335.2|13337.2|13335.2|13336.9|13334.9|1
1647232290000|2022-03-14 04:31:30|13337|13335|13337|13335|13337|13335|13337|13335|0
1647232300000|2022-03-14 04:31:40|13336.9|13334.9|13336.2|13334.2|13337.4|13335.4|13336.1|13334.1|13
1647232310000|2022-03-14 04:31:50|13336.1|13334.1|13336|13334|13336.1|13334.1|13335.6|13333.6|7
1647232320000|2022-03-14 04:32:00|13335.9|13333.9|13336.7|13334.7|13336.7|13334.7|13335.9|13333.9|5
1647232330000|2022-03-14 04:32:10|13336.6|13334.6|13336.5|13334.5|13336.6|13334.6|13336.5|13334.5|1
1647232340000|2022-03-14 04:32:20|13336.1|13334.1|13333.5|13331.5|13336.4|13334.4|13333.5|13331.5|19
1647232350000|2022-03-14 04:32:30|13333.6|13331.6|13334.7|13332.7|13335.5|13333.5|13333.1|13331.1|24
1647232360000|2022-03-14 04:32:40|13334.5|13332.5|13335|13333|13335|13333|13334.4|13332.4|13
1647232370000|2022-03-14 04:32:50|13335.2|13333.2|13335|13333|13335.7|13333.7|13335|13333|4
1647232380000|2022-03-14 04:33:00|13335.1|13333.1|13334.1|13332.1|13335.1|13333.1|13333.9|13331.9|0
1647232390000|2022-03-14 04:33:10|13334.2|13332.2|13334.6|13332.6|13335.5|13333.5|13334.2|13332.2|3
1647232400000|2022-03-14 04:33:20|13334.9|13332.9|13334.6|13332.6|13335|13333|13334.2|13332.2|2
1647232410000|2022-03-14 04:33:30|13335|13333|13335.6|13333.6|13335.6|13333.6|13335|13333|2
1647232420000|2022-03-14 04:33:40|13335.5|13333.5|13335.6|13333.6|13335.9|13333.9|13335.4|13333.4|3
1647232430000|2022-03-14 04:33:50|13335.5|13333.5|13334.7|13332.7|13335.5|13333.5|13334.7|13332.7|3
1647232440000|2022-03-14 04:34:00|13334.6|13332.6|13334.1|13332.1|13334.6|13332.6|13333.9|13331.9|3
1647232450000|2022-03-14 04:34:10|13334.2|13332.2|13333.9|13331.9|13334.7|13332.7|13333.9|13331.9|6
1647232460000|2022-03-14 04:34:20|13333.7|13331.7|13334.4|13332.4|13334.4|13332.4|13333.7|13331.7|1
1647232470000|2022-03-14 04:34:30|13334.5|13332.5|13335.2|13333.2|13335.5|13333.5|13334.5|13332.5|1
1647232480000|2022-03-14 04:34:40|13335.4|13333.4|13335.2|13333.2|13335.5|13333.5|13335.2|13333.2|1
1647232490000|2022-03-14 04:34:50|13335.5|13333.5|13336.1|13334.1|13336.4|13334.4|13335.2|13333.2|8
1647232500000|2022-03-14 04:35:00|13336|13334|13336|13334|13336|13334|13335.6|13333.6|1
1647232510000|2022-03-14 04:35:10|13336.1|13334.1|13336.4|13334.4|13336.4|13334.4|13336.1|13334.1|1
1647232520000|2022-03-14 04:35:20|13337|13335|13337|13335|13337|13335|13337|13335|7
1647232530000|2022-03-14 04:35:30|13336.7|13334.7|13336.9|13334.9|13336.9|13334.9|13336.4|13334.4|1
1647232540000|2022-03-14 04:35:40|13337|13335|13336.6|13334.6|13337|13335|13336.5|13334.5|0
1647232550000|2022-03-14 04:35:50|13336.5|13334.5|13336.7|13334.7|13336.7|13334.7|13336.5|13334.5|0
1647232560000|2022-03-14 04:36:00|13336.6|13334.6|13335|13333|13336.6|13334.6|13335|13333|7
1647232570000|2022-03-14 04:36:10|13335.1|13333.1|13335.1|13333.1|13335.1|13333.1|13335.1|13333.1|0
1647232580000|2022-03-14 04:36:20|13335|13333|13334.9|13332.9|13335.5|13333.5|13334.9|13332.9|6
1647232590000|2022-03-14 04:36:30|13335|13333|13334.6|13332.6|13335.1|13333.1|13334.4|13332.4|8
1647232600000|2022-03-14 04:36:40|13334.4|13332.4|13333.9|13331.9|13334.4|13332.4|13333.9|13331.9|2
1647232610000|2022-03-14 04:36:50|13334|13332|13333.4|13331.4|13334.1|13332.1|13333.4|13331.4|6
1647232620000|2022-03-14 04:37:00|13333|13331|13333.6|13331.6|13333.6|13331.6|13332.7|13330.7|6
1647232630000|2022-03-14 04:37:10|13333.5|13331.5|13333.5|13331.5|13333.5|13331.5|13333.5|13331.5|0
1647232640000|2022-03-14 04:37:20|13333.4|13331.4|13331.7|13329.7|13333.5|13331.5|13331.7|13329.7|17
1647232650000|2022-03-14 04:37:30|13331.5|13329.5|13331.1|13329.1|13331.9|13329.9|13331.1|13329.1|7
1647232660000|2022-03-14 04:37:40|13331|13329|13332.1|13330.1|13332.2|13330.2|13331|13329|5
1647232670000|2022-03-14 04:37:50|13332.2|13330.2|13332.4|13330.4|13332.5|13330.5|13332.1|13330.1|3
1647232680000|2022-03-14 04:38:00|13332.2|13330.2|13332.2|13330.2|13332.2|13330.2|13332.1|13330.1|0
1647232690000|2022-03-14 04:38:10|13332.1|13330.1|13332|13330|13332.1|13330.1|13332|13330|7
1647232700000|2022-03-14 04:38:20|13331.6|13329.6|13331.9|13329.9|13332|13330|13331.6|13329.6|1
1647232710000|2022-03-14 04:38:30|13332|13330|13331.9|13329.9|13332|13330|13331.7|13329.7|2
1647232720000|2022-03-14 04:38:40|13331.6|13329.6|13331.5|13329.5|13331.7|13329.7|13331.5|13329.5|3
1647232730000|2022-03-14 04:38:50|13331.4|13329.4|13331.1|13329.1|13331.5|13329.5|13331.1|13329.1|7
1647232740000|2022-03-14 04:39:00|13331|13329|13331|13329|13331|13329|13330.9|13328.9|4
1647232750000|2022-03-14 04:39:10|13331.1|13329.1|13331|13329|13331.1|13329.1|13331|13329|1
1647232760000|2022-03-14 04:39:20|13331.4|13329.4|13331.4|13329.4|13331.4|13329.4|13331.4|13329.4|7
1647232770000|2022-03-14 04:39:30|13331.2|13329.2|13331.2|13329.2|13331.2|13329.2|13331.2|13329.2|1
1647232780000|2022-03-14 04:39:40|13331.4|13329.4|13332.6|13330.6|13332.6|13330.6|13331.4|13329.4|2
1647232790000|2022-03-14 04:39:50|13332.4|13330.4|13332.4|13330.4|13332.5|13330.5|13332.2|13330.2|1
1647232800000|2022-03-14 04:40:00|13332.2|13330.2|13332|13330|13332.2|13330.2|13332|13330|1
1647232810000|2022-03-14 04:40:10|13331.5|13329.5|13331.5|13329.5|13331.5|13329.5|13331.5|13329.5|1
1647232820000|2022-03-14 04:40:20|13331.4|13329.4|13331.4|13329.4|13331.5|13329.5|13331.2|13329.2|1
1647232830000|2022-03-14 04:40:30|13331.2|13329.2|13331.2|13329.2|13331.4|13329.4|13331.1|13329.1|3
1647232840000|2022-03-14 04:40:40|13330.7|13328.7|13331|13329|13331|13329|13330.7|13328.7|2
1647232850000|2022-03-14 04:40:50|13331.1|13329.1|13331.4|13329.4|13331.4|13329.4|13331.1|13329.1|2
1647232860000|2022-03-14 04:41:00|13331.5|13329.5|13331.5|13329.5|13331.5|13329.5|13331.5|13329.5|0
1647232870000|2022-03-14 04:41:10|13331.6|13329.6|13332.1|13330.1|13332.2|13330.2|13331.6|13329.6|6
1647232880000|2022-03-14 04:41:20|13332.2|13330.2|13332.9|13330.9|13333|13331|13332.2|13330.2|4
1647232890000|2022-03-14 04:41:30|13333.2|13331.2|13332.4|13330.4|13333.2|13331.2|13332.2|13330.2|13
1647232900000|2022-03-14 04:41:40|13332.2|13330.2|13332.5|13330.5|13332.5|13330.5|13332.2|13330.2|1
1647232910000|2022-03-14 04:41:50|13332.4|13330.4|13332.2|13330.2|13332.4|13330.4|13332.2|13330.2|0
1647232920000|2022-03-14 04:42:00|13332.4|13330.4|13332.5|13330.5|13332.9|13330.9|13332.1|13330.1|3
1647232930000|2022-03-14 04:42:10|13332.4|13330.4|13332.4|13330.4|13332.4|13330.4|13332.4|13330.4|0
1647232950000|2022-03-14 04:42:30|13332.5|13330.5|13332.5|13330.5|13332.5|13330.5|13332.5|13330.5|0
1647232960000|2022-03-14 04:42:40|13332.7|13330.7|13332.9|13330.9|13332.9|13330.9|13332.7|13330.7|0
1647232970000|2022-03-14 04:42:50|13333.1|13331.1|13332.4|13330.4|13333.6|13331.6|13332.4|13330.4|8
1647232980000|2022-03-14 04:43:00|13332.5|13330.5|13332.9|13330.9|13332.9|13330.9|13332.5|13330.5|12
1647232990000|2022-03-14 04:43:10|13332.7|13330.7|13332.4|13330.4|13332.7|13330.7|13332.4|13330.4|0
1647233000000|2022-03-14 04:43:20|13332.5|13330.5|13332.7|13330.7|13332.7|13330.7|13332.5|13330.5|0
1647233010000|2022-03-14 04:43:30|13332.6|13330.6|13332.5|13330.5|13332.6|13330.6|13332.2|13330.2|9
1647233020000|2022-03-14 04:43:40|13332.6|13330.6|13332.5|13330.5|13332.6|13330.6|13332.5|13330.5|0
1647233040000|2022-03-14 04:44:00|13333|13331|13332.9|13330.9|13333|13331|13332.5|13330.5|3
1647233050000|2022-03-14 04:44:10|13333|13331|13333.1|13331.1|13333.1|13331.1|13333|13331|1
1647233060000|2022-03-14 04:44:20|13333.2|13331.2|13333.2|13331.2|13333.2|13331.2|13333.2|13331.2|2
1647233070000|2022-03-14 04:44:30|13333.4|13331.4|13333.9|13331.9|13333.9|13331.9|13333.4|13331.4|3
1647233080000|2022-03-14 04:44:40|13333.7|13331.7|13333.9|13331.9|13334|13332|13333.7|13331.7|2
1647233090000|2022-03-14 04:44:50|13333.7|13331.7|13334|13332|13334.1|13332.1|13333.6|13331.6|1
1647233100000|2022-03-14 04:45:00|13334.1|13332.1|13335.1|13333.1|13335.1|13333.1|13334.1|13332.1|5
1647233110000|2022-03-14 04:45:10|13335|13333|13334.9|13332.9|13335.2|13333.2|13334.9|13332.9|2
1647233120000|2022-03-14 04:45:20|13334.7|13332.7|13335.1|13333.1|13335.1|13333.1|13334.7|13332.7|4
1647233130000|2022-03-14 04:45:30|13335.2|13333.2|13335.7|13333.7|13335.7|13333.7|13335.2|13333.2|2
1647233140000|2022-03-14 04:45:40|13335.9|13333.9|13337.2|13335.2|13337.4|13335.4|13335.9|13333.9|21
1647233150000|2022-03-14 04:45:50|13337.4|13335.4|13337.5|13335.5|13337.6|13335.6|13337.2|13335.2|5
1647233160000|2022-03-14 04:46:00|13337.6|13335.6|13337.6|13335.6|13337.7|13335.7|13337.6|13335.6|12
1647233170000|2022-03-14 04:46:10|13337.4|13335.4|13336.5|13334.5|13337.4|13335.4|13336.4|13334.4|2
1647233180000|2022-03-14 04:46:20|13336.6|13334.6|13335.6|13333.6|13336.6|13334.6|13335.5|13333.5|31
1647233190000|2022-03-14 04:46:30|13335.5|13333.5|13334.1|13332.1|13335.5|13333.5|13334.1|13332.1|4
1647233200000|2022-03-14 04:46:40|13334|13332|13334.2|13332.2|13334.2|13332.2|13333.9|13331.9|7
1647233210000|2022-03-14 04:46:50|13334.1|13332.1|13334.1|13332.1|13334.1|13332.1|13334.1|13332.1|0
1647233220000|2022-03-14 04:47:00|13334.2|13332.2|13334.1|13332.1|13334.2|13332.2|13334.1|13332.1|2
1647233230000|2022-03-14 04:47:10|13337.5|13335.5|13337|13335|13341.9|13339.9|13337|13335|71
1647233240000|2022-03-14 04:47:20|13337.1|13335.1|13335.9|13333.9|13337.2|13335.2|13335.7|13333.7|7
1647233250000|2022-03-14 04:47:30|13335.7|13333.7|13334.7|13332.7|13335.7|13333.7|13334.6|13332.6|7
1647233260000|2022-03-14 04:47:40|13335.6|13333.6|13336|13334|13336.2|13334.2|13335.2|13333.2|5
1647233270000|2022-03-14 04:47:50|13335.9|13333.9|13335.1|13333.1|13335.9|13333.9|13334.7|13332.7|1
1647233280000|2022-03-14 04:48:00|13335|13333|13333.1|13331.1|13335|13333|13333.1|13331.1|3
1647233290000|2022-03-14 04:48:10|13333.9|13331.9|13333.6|13331.6|13334.4|13332.4|13333|13331|36
1647233300000|2022-03-14 04:48:20|13333.7|13331.7|13333.2|13331.2|13333.7|13331.7|13333.1|13331.1|2
1647233310000|2022-03-14 04:48:30|13333.4|13331.4|13334.7|13332.7|13334.7|13332.7|13333.2|13331.2|7
1647233320000|2022-03-14 04:48:40|13334.5|13332.5|13334.5|13332.5|13334.5|13332.5|13334.5|13332.5|5
1647233330000|2022-03-14 04:48:50|13335.9|13333.9|13336|13334|13336|13334|13335.9|13333.9|11
1647233350000|2022-03-14 04:49:10|13335.9|13333.9|13336.4|13334.4|13336.7|13334.7|13335.9|13333.9|4
1647233370000|2022-03-14 04:49:30|13335.5|13333.5|13335.5|13333.5|13335.5|13333.5|13335.5|13333.5|1
1647233380000|2022-03-14 04:49:40|13335.6|13333.6|13335.7|13333.7|13335.7|13333.7|13335.2|13333.2|1
1647233390000|2022-03-14 04:49:50|13335.6|13333.6|13334.2|13332.2|13335.6|13333.6|13334.2|13332.2|2
1647233410000|2022-03-14 04:50:10|13335.1|13333.1|13336.1|13334.1|13336.1|13334.1|13334.4|13332.4|3
1647233420000|2022-03-14 04:50:20|13336.2|13334.2|13336.7|13334.7|13336.7|13334.7|13336.2|13334.2|1
1647233430000|2022-03-14 04:50:30|13336.9|13334.9|13338.1|13336.1|13338.1|13336.1|13336.9|13334.9|4
1647233440000|2022-03-14 04:50:40|13338.2|13336.2|13337.7|13335.7|13338.2|13336.2|13337.6|13335.6|7
1647233450000|2022-03-14 04:50:50|13337.9|13335.9|13338.7|13336.7|13339|13337|13337.9|13335.9|8
1647233460000|2022-03-14 04:51:00|13338.6|13336.6|13338.1|13336.1|13338.7|13336.7|13338.1|13336.1|9
1647233470000|2022-03-14 04:51:10|13338|13336|13338.1|13336.1|13338.1|13336.1|13338|13336|2
1647233480000|2022-03-14 04:51:20|13338|13336|13337.2|13335.2|13338|13336|13337.2|13335.2|2
1647233490000|2022-03-14 04:51:30|13337.6|13335.6|13337.7|13335.7|13337.7|13335.7|13337.6|13335.6|2
1647233500000|2022-03-14 04:51:40|13337.6|13335.6|13337.5|13335.5|13337.6|13335.6|13337.5|13335.5|0
1647233510000|2022-03-14 04:51:50|13337.6|13335.6|13340|13338|13340|13338|13337.6|13335.6|4
1647233520000|2022-03-14 04:52:00|13339.9|13337.9|13339.6|13337.6|13339.9|13337.9|13339.6|13337.6|2
1647233530000|2022-03-14 04:52:10|13339.4|13337.4|13339.4|13337.4|13339.4|13337.4|13339.4|13337.4|2
1647233540000|2022-03-14 04:52:20|13339.5|13337.5|13339.6|13337.6|13339.7|13337.7|13339.5|13337.5|5
1647233550000|2022-03-14 04:52:30|13339.5|13337.5|13339.5|13337.5|13339.5|13337.5|13339.5|13337.5|1
1647233560000|2022-03-14 04:52:40|13339.4|13337.4|13339.4|13337.4|13339.4|13337.4|13339.4|13337.4|0
1647233570000|2022-03-14 04:52:50|13338.5|13336.5|13338|13336|13338.5|13336.5|13338|13336|7
1647233580000|2022-03-14 04:53:00|13338.9|13336.9|13338.7|13336.7|13338.9|13336.9|13338.7|13336.7|11
1647233590000|2022-03-14 04:53:10|13338.6|13336.6|13338.5|13336.5|13338.6|13336.6|13338.4|13336.4|0
1647233600000|2022-03-14 04:53:20|13338.4|13336.4|13338.5|13336.5|13338.5|13336.5|13338.4|13336.4|0
1647233610000|2022-03-14 04:53:30|13338.4|13336.4|13337.6|13335.6|13338.4|13336.4|13337.6|13335.6|3
1647233620000|2022-03-14 04:53:40|13337.7|13335.7|13337.6|13335.6|13337.7|13335.7|13337.6|13335.6|0
1647233630000|2022-03-14 04:53:50|13337.5|13335.5|13336.5|13334.5|13337.5|13335.5|13336.2|13334.2|4
1647233640000|2022-03-14 04:54:00|13336.6|13334.6|13336.7|13334.7|13337|13335|13336.6|13334.6|2
1647233650000|2022-03-14 04:54:10|13336.9|13334.9|13337.6|13335.6|13337.7|13335.7|13336.9|13334.9|9
1647233660000|2022-03-14 04:54:20|13337.5|13335.5|13338.5|13336.5|13338.5|13336.5|13337.5|13335.5|0
1647233670000|2022-03-14 04:54:30|13338.4|13336.4|13338|13336|13338.4|13336.4|13338|13336|3
1647233700000|2022-03-14 04:55:00|13338.2|13336.2|13339.4|13337.4|13339.4|13337.4|13338.2|13336.2|6
1647233710000|2022-03-14 04:55:10|13339.5|13337.5|13339.7|13337.7|13340|13338|13339.5|13337.5|21
1647233720000|2022-03-14 04:55:20|13339.9|13337.9|13339.6|13337.6|13339.9|13337.9|13339.4|13337.4|3
1647233730000|2022-03-14 04:55:30|13339.5|13337.5|13338|13336|13339.5|13337.5|13338|13336|1
1647233740000|2022-03-14 04:55:40|13337.9|13335.9|13337.9|13335.9|13337.9|13335.9|13337.9|13335.9|0
1647233750000|2022-03-14 04:55:50|13337.6|13335.6|13337.5|13335.5|13337.7|13335.7|13337.5|13335.5|4
1647233760000|2022-03-14 04:56:00|13337.4|13335.4|13336.4|13334.4|13337.4|13335.4|13336.2|13334.2|7
1647233770000|2022-03-14 04:56:10|13335.9|13333.9|13335.7|13333.7|13336|13334|13335.6|13333.6|16
1647233780000|2022-03-14 04:56:20|13335.9|13333.9|13336.6|13334.6|13336.6|13334.6|13335.9|13333.9|12
1647233790000|2022-03-14 04:56:30|13336.5|13334.5|13335.5|13333.5|13336.5|13334.5|13335.4|13333.4|5
1647233800000|2022-03-14 04:56:40|13335.4|13333.4|13335.5|13333.5|13335.6|13333.6|13335.4|13333.4|1
1647233810000|2022-03-14 04:56:50|13335.4|13333.4|13335.5|13333.5|13335.5|13333.5|13335.4|13333.4|3
1647233820000|2022-03-14 04:57:00|13335.6|13333.6|13335.5|13333.5|13335.6|13333.6|13335.5|13333.5|0
1647233830000|2022-03-14 04:57:10|13335.4|13333.4|13335.4|13333.4|13335.4|13333.4|13335.4|13333.4|0
1647233840000|2022-03-14 04:57:20|13335.1|13333.1|13332.9|13330.9|13335.1|13333.1|13332.9|13330.9|18
1647233850000|2022-03-14 04:57:30|13333.7|13331.7|13334|13332|13334.9|13332.9|13333.2|13331.2|12
1647233860000|2022-03-14 04:57:40|13334.1|13332.1|13334.5|13332.5|13334.5|13332.5|13333.2|13331.2|9
1647233870000|2022-03-14 04:57:50|13335|13333|13340.9|13338.9|13341|13339|13335|13333|15
1647233880000|2022-03-14 04:58:00|13341|13339|13341.2|13339.2|13341.2|13339.2|13340.5|13338.5|6
1647233890000|2022-03-14 04:58:10|13342.4|13340.4|13349.4|13347.4|13349.6|13347.6|13342.4|13340.4|41
1647233900000|2022-03-14 04:58:20|13349.5|13347.5|13347.7|13345.7|13349.5|13347.5|13347.1|13345.1|11
1647233910000|2022-03-14 04:58:30|13347.2|13345.2|13346.5|13344.5|13347.7|13345.7|13346.2|13344.2|10
1647233920000|2022-03-14 04:58:40|13346.6|13344.6|13348|13346|13348.6|13346.6|13346.5|13344.5|10
1647233930000|2022-03-14 04:58:50|13348.1|13346.1|13348.9|13346.9|13349.1|13347.1|13348.1|13346.1|7
1647233940000|2022-03-14 04:59:00|13348.7|13346.7|13344.7|13342.7|13348.7|13346.7|13344.2|13342.2|11
1647233950000|2022-03-14 04:59:10|13344.9|13342.9|13344.2|13342.2|13346|13344|13344.2|13342.2|10
1647233960000|2022-03-14 04:59:20|13344.1|13342.1|13342.7|13340.7|13344.1|13342.1|13342.7|13340.7|4
1647233970000|2022-03-14 04:59:30|13342.9|13340.9|13343.5|13341.5|13343.5|13341.5|13342.9|13340.9|3
1647233980000|2022-03-14 04:59:40|13343.6|13341.6|13343.4|13341.4|13343.6|13341.6|13343.4|13341.4|0
1647233990000|2022-03-14 04:59:50|13343.5|13341.5|13344.1|13342.1|13344.5|13342.5|13343.5|13341.5|5
1647234000000|2022-03-14 05:00:00|13343.9|13341.9|13341.6|13339.6|13344.6|13342.6|13341.2|13339.2|12
1647234010000|2022-03-14 05:00:10|13341.7|13339.7|13342.4|13340.4|13343.5|13341.5|13340.6|13338.6|10
1647234020000|2022-03-14 05:00:20|13342.2|13340.2|13341|13339|13342.4|13340.4|13340|13338|13
1647234030000|2022-03-14 05:00:30|13340.9|13338.9|13340.4|13338.4|13340.9|13338.9|13339.7|13337.7|5
1647234040000|2022-03-14 05:00:40|13340.5|13338.5|13341.5|13339.5|13342.2|13340.2|13340.5|13338.5|14
1647234050000|2022-03-14 05:00:50|13341.6|13339.6|13345.1|13343.1|13345.1|13343.1|13341.6|13339.6|8
1647234060000|2022-03-14 05:01:00|13345|13343|13347.1|13345.1|13347.1|13345.1|13345|13343|9
1647234070000|2022-03-14 05:01:10|13347.2|13345.2|13347.6|13345.6|13348|13346|13346.4|13344.4|9
1647234080000|2022-03-14 05:01:20|13347.7|13345.7|13346.9|13344.9|13348.2|13346.2|13346.5|13344.5|8
1647234090000|2022-03-14 05:01:30|13347|13345|13345.4|13343.4|13347|13345|13345.4|13343.4|8
1647234100000|2022-03-14 05:01:40|13345.2|13343.2|13344|13342|13346|13344|13344|13342|6
1647234110000|2022-03-14 05:01:50|13343|13341|13341.7|13339.7|13343|13341|13341.7|13339.7|3
1647234120000|2022-03-14 05:02:00|13341.6|13339.6|13337.4|13335.4|13341.6|13339.6|13336.4|13334.4|12
1647234130000|2022-03-14 05:02:10|13337.9|13335.9|13335.9|13333.9|13338.7|13336.7|13335.4|13333.4|11
1647234140000|2022-03-14 05:02:20|13335.7|13333.7|13332.7|13330.7|13335.7|13333.7|13332.5|13330.5|23
1647234150000|2022-03-14 05:02:30|13332.6|13330.6|13331.2|13329.2|13334.1|13332.1|13331.1|13329.1|231
1647234160000|2022-03-14 05:02:40|13331.9|13329.9|13331.2|13329.2|13331.9|13329.9|13329.4|13327.4|9
1647234170000|2022-03-14 05:02:50|13331.1|13329.1|13330.6|13328.6|13331.2|13329.2|13330.4|13328.4|6
1647234180000|2022-03-14 05:03:00|13330.7|13328.7|13329.1|13327.1|13330.7|13328.7|13328.5|13326.5|11
1647234190000|2022-03-14 05:03:10|13329|13327|13323.7|13321.7|13329|13327|13323.7|13321.7|49
1647234200000|2022-03-14 05:03:20|13323.6|13321.6|13321.7|13319.7|13324.7|13322.7|13321|13319|55
1647234210000|2022-03-14 05:03:30|13322.2|13320.2|13324.9|13322.9|13325.5|13323.5|13322.2|13320.2|14
1647234220000|2022-03-14 05:03:40|13324.7|13322.7|13323.2|13321.2|13325|13323|13323.2|13321.2|4
1647234230000|2022-03-14 05:03:50|13323.1|13321.1|13321.6|13319.6|13323.1|13321.1|13320.9|13318.9|13
1647234240000|2022-03-14 05:04:00|13321.9|13319.9|13321.5|13319.5|13322.4|13320.4|13321.2|13319.2|10
1647234250000|2022-03-14 05:04:10|13321.4|13319.4|13322.7|13320.7|13322.9|13320.9|13321.4|13319.4|9
1647234260000|2022-03-14 05:04:20|13323.2|13321.2|13323.1|13321.1|13323.2|13321.2|13322.4|13320.4|3
1647234270000|2022-03-14 05:04:30|13323.2|13321.2|13324.6|13322.6|13324.6|13322.6|13323|13321|9
1647234280000|2022-03-14 05:04:40|13324.9|13322.9|13325.7|13323.7|13325.7|13323.7|13324.9|13322.9|10
1647234290000|2022-03-14 05:04:50|13325.9|13323.9|13325.4|13323.4|13326.1|13324.1|13325.2|13323.2|2
1647234300000|2022-03-14 05:05:00|13325.5|13323.5|13324.7|13322.7|13326.2|13324.2|13324.6|13322.6|4
1647234310000|2022-03-14 05:05:10|13324.6|13322.6|13323.7|13321.7|13324.6|13322.6|13323.6|13321.6|5
1647234320000|2022-03-14 05:05:20|13323.9|13321.9|13323.9|13321.9|13324|13322|13323.4|13321.4|3
1647234330000|2022-03-14 05:05:30|13324|13322|13323.4|13321.4|13324.5|13322.5|13323.4|13321.4|4
1647234340000|2022-03-14 05:05:40|13322.5|13320.5|13322.6|13320.6|13322.6|13320.6|13322.5|13320.5|12
1647234350000|2022-03-14 05:05:50|13322.7|13320.7|13324.9|13322.9|13325|13323|13322.7|13320.7|7
1647234360000|2022-03-14 05:06:00|13324.7|13322.7|13324.9|13322.9|13324.9|13322.9|13324.2|13322.2|8
1647234370000|2022-03-14 05:06:10|13325.2|13323.2|13325.1|13323.1|13325.4|13323.4|13324.9|13322.9|7
1647234380000|2022-03-14 05:06:20|13325.2|13323.2|13327|13325|13327.5|13325.5|13325.2|13323.2|21
1647234390000|2022-03-14 05:06:30|13326.9|13324.9|13330.5|13328.5|13330.5|13328.5|13326.9|13324.9|6
1647234400000|2022-03-14 05:06:40|13330.6|13328.6|13333|13331|13335|13333|13330.6|13328.6|22
1647234410000|2022-03-14 05:06:50|13333.1|13331.1|13333|13331|13333.2|13331.2|13331.4|13329.4|10
1647234420000|2022-03-14 05:07:00|13332.5|13330.5|13333.1|13331.1|13333.2|13331.2|13332.1|13330.1|7
1647234430000|2022-03-14 05:07:10|13333|13331|13335.7|13333.7|13336.5|13334.5|13333|13331|15
1647234440000|2022-03-14 05:07:20|13334.9|13332.9|13337|13335|13337.6|13335.6|13334.9|13332.9|24
1647234450000|2022-03-14 05:07:30|13337.1|13335.1|13337|13335|13337.6|13335.6|13337|13335|12
1647234460000|2022-03-14 05:07:40|13336.9|13334.9|13336.7|13334.7|13337.5|13335.5|13336.7|13334.7|7
1647234470000|2022-03-14 05:07:50|13336.9|13334.9|13337.6|13335.6|13337.9|13335.9|13336.9|13334.9|3
1647234480000|2022-03-14 05:08:00|13337.5|13335.5|13339.4|13337.4|13339.5|13337.5|13337.5|13335.5|8
1647234490000|2022-03-14 05:08:10|13339.5|13337.5|13341.1|13339.1|13341.5|13339.5|13339.4|13337.4|21
1647234500000|2022-03-14 05:08:20|13341|13339|13344.5|13342.5|13344.5|13342.5|13341|13339|12
1647234510000|2022-03-14 05:08:30|13344.4|13342.4|13343.9|13341.9|13344.4|13342.4|13343|13341|14
1647234520000|2022-03-14 05:08:40|13344|13342|13344.1|13342.1|13344.1|13342.1|13343.5|13341.5|5
1647234530000|2022-03-14 05:08:50|13344.2|13342.2|13346.5|13344.5|13346.5|13344.5|13344.1|13342.1|18
1647234540000|2022-03-14 05:09:00|13347|13345|13352.1|13350.1|13352.1|13350.1|13346.2|13344.2|34
1647234550000|2022-03-14 05:09:10|13352.5|13350.5|13353.5|13351.5|13355|13353|13350.5|13348.5|35
1647234560000|2022-03-14 05:09:20|13353.4|13351.4|13353.7|13351.7|13353.7|13351.7|13352.4|13350.4|18
1647234570000|2022-03-14 05:09:30|13354|13352|13355.4|13353.4|13355.5|13353.5|13354|13352|7
1647234580000|2022-03-14 05:09:40|13355.5|13353.5|13365.1|13363.1|13365.1|13363.1|13355.5|13353.5|99
1647234590000|2022-03-14 05:09:50|13364.6|13362.6|13366.1|13364.1|13368.9|13366.9|13363.7|13361.7|56
1647234600000|2022-03-14 05:10:00|13366|13364|13360.5|13358.5|13366.4|13364.4|13360.1|13358.1|28
1647234610000|2022-03-14 05:10:10|13360.4|13358.4|13357.2|13355.2|13360.9|13358.9|13357.1|13355.1|30
1647234620000|2022-03-14 05:10:20|13357.4|13355.4|13356.7|13354.7|13358.6|13356.6|13356.7|13354.7|15
1647234630000|2022-03-14 05:10:30|13357|13355|13354.5|13352.5|13357.4|13355.4|13354.4|13352.4|16
1647234640000|2022-03-14 05:10:40|13354.6|13352.6|13354.5|13352.5|13354.7|13352.7|13353|13351|18
1647234650000|2022-03-14 05:10:50|13354.4|13352.4|13354.2|13352.2|13357|13355|13354.1|13352.1|14
1647234660000|2022-03-14 05:11:00|13354.1|13352.1|13354.5|13352.5|13354.5|13352.5|13352.9|13350.9|7
1647234670000|2022-03-14 05:11:10|13354.6|13352.6|13361.1|13359.1|13361.9|13359.9|13354.6|13352.6|25
1647234680000|2022-03-14 05:11:20|13360.4|13358.4|13359|13357|13360.4|13358.4|13358.9|13356.9|7
1647234690000|2022-03-14 05:11:30|13359.7|13357.7|13358.7|13356.7|13360.7|13358.7|13358.7|13356.7|4
1647234700000|2022-03-14 05:11:40|13358.6|13356.6|13359.1|13357.1|13359.1|13357.1|13358|13356|2
1647234710000|2022-03-14 05:11:50|13358.7|13356.7|13358.4|13356.4|13359.4|13357.4|13357.6|13355.6|6
1647234720000|2022-03-14 05:12:00|13358.2|13356.2|13356.7|13354.7|13359.2|13357.2|13356.2|13354.2|19
1647234730000|2022-03-14 05:12:10|13356.6|13354.6|13356.7|13354.7|13356.9|13354.9|13355.5|13353.5|14
1647234740000|2022-03-14 05:12:20|13356.9|13354.9|13354.1|13352.1|13356.9|13354.9|13354.1|13352.1|10
1647234750000|2022-03-14 05:12:30|13354.2|13352.2|13356.6|13354.6|13356.6|13354.6|13354|13352|5
1647234760000|2022-03-14 05:12:40|13356.7|13354.7|13356.9|13354.9|13356.9|13354.9|13356.7|13354.7|0
1647234770000|2022-03-14 05:12:50|13356.2|13354.2|13357.4|13355.4|13357.7|13355.7|13356.2|13354.2|7
1647234780000|2022-03-14 05:13:00|13356.9|13354.9|13358.1|13356.1|13358.2|13356.2|13356.1|13354.1|5
1647234790000|2022-03-14 05:13:10|13357.9|13355.9|13358.6|13356.6|13358.6|13356.6|13357.1|13355.1|3
1647234800000|2022-03-14 05:13:20|13358.7|13356.7|13359.2|13357.2|13359.2|13357.2|13358.2|13356.2|7
1647234810000|2022-03-14 05:13:30|13358.7|13356.7|13358|13356|13358.7|13356.7|13357.4|13355.4|9
1647234820000|2022-03-14 05:13:40|13358.2|13356.2|13358|13356|13358.6|13356.6|13357.9|13355.9|4
1647234830000|2022-03-14 05:13:50|13357.9|13355.9|13356.4|13354.4|13358.2|13356.2|13355.6|13353.6|14
1647234840000|2022-03-14 05:14:00|13356.2|13354.2|13356.4|13354.4|13356.4|13354.4|13355.4|13353.4|5
1647234850000|2022-03-14 05:14:10|13356.2|13354.2|13358.2|13356.2|13358.2|13356.2|13355.6|13353.6|11
1647234860000|2022-03-14 05:14:20|13358.1|13356.1|13358.2|13356.2|13358.2|13356.2|13358.1|13356.1|0
1647234870000|2022-03-14 05:14:30|13358.1|13356.1|13358.7|13356.7|13359.1|13357.1|13358.1|13356.1|9
1647234880000|2022-03-14 05:14:40|13358.9|13356.9|13364.5|13362.5|13364.5|13362.5|13358.7|13356.7|40
1647234890000|2022-03-14 05:14:50|13364.9|13362.9|13364.2|13362.2|13365.1|13363.1|13364|13362|11
1647234900000|2022-03-14 05:15:00|13364.1|13362.1|13359.5|13357.5|13364.2|13362.2|13359.5|13357.5|18
1647234910000|2022-03-14 05:15:10|13361|13359|13360.2|13358.2|13361.1|13359.1|13359|13357|10
1647234920000|2022-03-14 05:15:20|13361.1|13359.1|13359.7|13357.7|13361.4|13359.4|13359.7|13357.7|11
1647234930000|2022-03-14 05:15:30|13360|13358|13360.1|13358.1|13360.7|13358.7|13359.7|13357.7|4
1647234940000|2022-03-14 05:15:40|13360|13358|13362.6|13360.6|13363.7|13361.7|13360|13358|19
1647234950000|2022-03-14 05:15:50|13362.2|13360.2|13363|13361|13363.2|13361.2|13361.6|13359.6|3
1647234960000|2022-03-14 05:16:00|13363.1|13361.1|13362.6|13360.6|13363.5|13361.5|13362.2|13360.2|10
1647234970000|2022-03-14 05:16:10|13362.5|13360.5|13364|13362|13364|13362|13362.5|13360.5|6
1647234980000|2022-03-14 05:16:20|13364.1|13362.1|13362.2|13360.2|13365.2|13363.2|13362.1|13360.1|12
1647234990000|2022-03-14 05:16:30|13362.4|13360.4|13362|13360|13362.4|13360.4|13361.7|13359.7|1
1647235000000|2022-03-14 05:16:40|13362.1|13360.1|13363.1|13361.1|13363.6|13361.6|13361.9|13359.9|9
1647235010000|2022-03-14 05:16:50|13362.6|13360.6|13362.4|13360.4|13362.9|13360.9|13362.2|13360.2|4
1647235020000|2022-03-14 05:17:00|13362.2|13360.2|13362.4|13360.4|13362.4|13360.4|13361.5|13359.5|10
1647235030000|2022-03-14 05:17:10|13362.5|13360.5|13361.1|13359.1|13362.7|13360.7|13361|13359|7
1647235040000|2022-03-14 05:17:20|13360.4|13358.4|13362.7|13360.7|13363.2|13361.2|13360|13358|19
1647235050000|2022-03-14 05:17:30|13362.6|13360.6|13362.1|13360.1|13362.6|13360.6|13361.7|13359.7|1
1647235060000|2022-03-14 05:17:40|13361.9|13359.9|13363|13361|13363|13361|13361.7|13359.7|11
1647235070000|2022-03-14 05:17:50|13363.1|13361.1|13362.7|13360.7|13363.2|13361.2|13362.1|13360.1|2
1647235080000|2022-03-14 05:18:00|13363|13361|13361.9|13359.9|13363.2|13361.2|13361.9|13359.9|2
1647235090000|2022-03-14 05:18:10|13361.7|13359.7|13360.7|13358.7|13361.7|13359.7|13360.4|13358.4|5
1647235100000|2022-03-14 05:18:20|13360.9|13358.9|13360.7|13358.7|13361.4|13359.4|13360.7|13358.7|3
1647235110000|2022-03-14 05:18:30|13360.9|13358.9|13359.7|13357.7|13360.9|13358.9|13359.7|13357.7|4
1647235120000|2022-03-14 05:18:40|13359.6|13357.6|13359.6|13357.6|13359.9|13357.9|13359|13357|11
1647235130000|2022-03-14 05:18:50|13359.5|13357.5|13360.9|13358.9|13361|13359|13359|13357|12
1647235140000|2022-03-14 05:19:00|13361|13359|13360.5|13358.5|13361.9|13359.9|13360.5|13358.5|5
1647235150000|2022-03-14 05:19:10|13360.7|13358.7|13360.9|13358.9|13361|13359|13360.4|13358.4|1
1647235160000|2022-03-14 05:19:20|13360.7|13358.7|13359.6|13357.6|13360.7|13358.7|13357.6|13355.6|15
1647235170000|2022-03-14 05:19:30|13359.5|13357.5|13357.5|13355.5|13359.5|13357.5|13357|13355|8
1647235180000|2022-03-14 05:19:40|13358|13356|13358.4|13356.4|13358.5|13356.5|13357.9|13355.9|4
1647235190000|2022-03-14 05:19:50|13358.2|13356.2|13359.1|13357.1|13359.5|13357.5|13358.2|13356.2|4
1647235200000|2022-03-14 05:20:00|13359|13357|13357.1|13355.1|13359|13357|13356.6|13354.6|8
1647235210000|2022-03-14 05:20:10|13357.2|13355.2|13358.1|13356.1|13358.2|13356.2|13357.1|13355.1|4
1647235220000|2022-03-14 05:20:20|13358|13356|13357.4|13355.4|13358.1|13356.1|13357.4|13355.4|5
1647235230000|2022-03-14 05:20:30|13357.2|13355.2|13356.5|13354.5|13357.2|13355.2|13356.2|13354.2|5
1647235240000|2022-03-14 05:20:40|13355.9|13353.9|13356.6|13354.6|13356.6|13354.6|13355.6|13353.6|6
1647235250000|2022-03-14 05:20:50|13356.5|13354.5|13356.5|13354.5|13356.6|13354.6|13356.4|13354.4|1
1647235260000|2022-03-14 05:21:00|13356.6|13354.6|13356.5|13354.5|13356.9|13354.9|13356.4|13354.4|7
1647235270000|2022-03-14 05:21:10|13356.4|13354.4|13356.4|13354.4|13356.4|13354.4|13355.6|13353.6|2
1647235280000|2022-03-14 05:21:20|13356|13354|13357.4|13355.4|13357.6|13355.6|13356|13354|2
1647235290000|2022-03-14 05:21:30|13357.5|13355.5|13356.6|13354.6|13357.5|13355.5|13356.4|13354.4|5
1647235300000|2022-03-14 05:21:40|13356.5|13354.5|13356.6|13354.6|13356.6|13354.6|13355.9|13353.9|4
1647235310000|2022-03-14 05:21:50|13357.1|13355.1|13360.4|13358.4|13360.5|13358.5|13357.1|13355.1|18
1647235320000|2022-03-14 05:22:00|13360.5|13358.5|13357.4|13355.4|13361.7|13359.7|13357.2|13355.2|20
1647235330000|2022-03-14 05:22:10|13357.5|13355.5|13358|13356|13359|13357|13357.1|13355.1|10
1647235340000|2022-03-14 05:22:20|13358.1|13356.1|13358.5|13356.5|13358.5|13356.5|13357.2|13355.2|7
1647235350000|2022-03-14 05:22:30|13358.4|13356.4|13360.7|13358.7|13361|13359|13358|13356|14
1647235360000|2022-03-14 05:22:40|13360.9|13358.9|13362.1|13360.1|13362.2|13360.2|13360.9|13358.9|5
1647235370000|2022-03-14 05:22:50|13361|13359|13360.4|13358.4|13361|13359|13360.4|13358.4|7
1647235380000|2022-03-14 05:23:00|13360.6|13358.6|13361.4|13359.4|13361.6|13359.6|13360.6|13358.6|4
1647235390000|2022-03-14 05:23:10|13361.5|13359.5|13363.1|13361.1|13363.1|13361.1|13361.5|13359.5|14
1647235400000|2022-03-14 05:23:20|13363.2|13361.2|13363.4|13361.4|13363.6|13361.6|13363|13361|5
1647235410000|2022-03-14 05:23:30|13363.2|13361.2|13363|13361|13363.4|13361.4|13362.5|13360.5|19
1647235420000|2022-03-14 05:23:40|13362.9|13360.9|13362.7|13360.7|13363.2|13361.2|13362.5|13360.5|5
1647235430000|2022-03-14 05:23:50|13362.9|13360.9|13365.6|13363.6|13365.6|13363.6|13362.9|13360.9|8
1647235440000|2022-03-14 05:24:00|13365.5|13363.5|13362.7|13360.7|13366.1|13364.1|13362.7|13360.7|36
1647235450000|2022-03-14 05:24:10|13362.9|13360.9|13362.6|13360.6|13363|13361|13362.5|13360.5|4
1647235460000|2022-03-14 05:24:20|13362.7|13360.7|13361.4|13359.4|13362.7|13360.7|13360.9|13358.9|20
1647235470000|2022-03-14 05:24:30|13361.1|13359.1|13359.7|13357.7|13361.1|13359.1|13359.5|13357.5|6
1647235480000|2022-03-14 05:24:40|13359.9|13357.9|13358.1|13356.1|13360.2|13358.2|13358|13356|6
1647235490000|2022-03-14 05:24:50|13358.2|13356.2|13358.6|13356.6|13359.5|13357.5|13358.1|13356.1|4
1647235500000|2022-03-14 05:25:00|13358.5|13356.5|13359.5|13357.5|13359.7|13357.7|13358.5|13356.5|13
1647235510000|2022-03-14 05:25:10|13359.6|13357.6|13360.7|13358.7|13360.7|13358.7|13359.5|13357.5|5
1647235520000|2022-03-14 05:25:20|13360.9|13358.9|13360.9|13358.9|13360.9|13358.9|13360.9|13358.9|0
1647235530000|2022-03-14 05:25:30|13360.7|13358.7|13360.9|13358.9|13360.9|13358.9|13360.7|13358.7|1
1647235540000|2022-03-14 05:25:40|13361.9|13359.9|13361.9|13359.9|13361.9|13359.9|13361.6|13359.6|1
1647235550000|2022-03-14 05:25:50|13361.6|13359.6|13360.9|13358.9|13362.5|13360.5|13360.5|13358.5|4
1647235560000|2022-03-14 05:26:00|13361|13359|13359|13357|13361|13359|13358.7|13356.7|5
1647235570000|2022-03-14 05:26:10|13359.1|13357.1|13358.7|13356.7|13359.2|13357.2|13358.7|13356.7|0
1647235580000|2022-03-14 05:26:20|13358|13356|13356.1|13354.1|13358|13356|13356|13354|13
1647235590000|2022-03-14 05:26:30|13356.4|13354.4|13356.2|13354.2|13356.4|13354.4|13356.2|13354.2|4
1647235600000|2022-03-14 05:26:40|13356.4|13354.4|13356.5|13354.5|13356.5|13354.5|13356.4|13354.4|3
1647235610000|2022-03-14 05:26:50|13356|13354|13356.1|13354.1|13356.1|13354.1|13356|13354|2
1647235620000|2022-03-14 05:27:00|13356|13354|13352.6|13350.6|13356|13354|13352.6|13350.6|19
1647235630000|2022-03-14 05:27:10|13352.5|13350.5|13352|13350|13352.5|13350.5|13351.5|13349.5|18
1647235640000|2022-03-14 05:27:20|13352.2|13350.2|13352.6|13350.6|13352.6|13350.6|13351.5|13349.5|10
1647235650000|2022-03-14 05:27:30|13352.5|13350.5|13354.1|13352.1|13354.1|13352.1|13352.2|13350.2|8
1647235660000|2022-03-14 05:27:40|13353.9|13351.9|13354.2|13352.2|13355.1|13353.1|13352.7|13350.7|26
1647235670000|2022-03-14 05:27:50|13354.1|13352.1|13354|13352|13354.2|13352.2|13353.9|13351.9|6
1647235680000|2022-03-14 05:28:00|13354.1|13352.1|13353.4|13351.4|13354.4|13352.4|13353|13351|12
1647235690000|2022-03-14 05:28:10|13353.2|13351.2|13354.7|13352.7|13354.7|13352.7|13352.9|13350.9|6
1647235700000|2022-03-14 05:28:20|13354.9|13352.9|13355|13353|13355|13353|13354.7|13352.7|2
1647235710000|2022-03-14 05:28:30|13355.1|13353.1|13354.2|13352.2|13355.1|13353.1|13353.9|13351.9|7
1647235720000|2022-03-14 05:28:40|13354.1|13352.1|13354|13352|13354.2|13352.2|13353.6|13351.6|4
1647235730000|2022-03-14 05:28:50|13353.9|13351.9|13353.5|13351.5|13354|13352|13353.5|13351.5|0
1647235740000|2022-03-14 05:29:00|13353.7|13351.7|13355.7|13353.7|13355.7|13353.7|13353.7|13351.7|6
1647235750000|2022-03-14 05:29:10|13355.9|13353.9|13356.5|13354.5|13356.5|13354.5|13355.7|13353.7|4
1647235760000|2022-03-14 05:29:20|13357|13355|13359.4|13357.4|13359.5|13357.5|13357|13355|10
1647235770000|2022-03-14 05:29:30|13359.1|13357.1|13358|13356|13359.1|13357.1|13358|13356|6
1647235780000|2022-03-14 05:29:40|13358.1|13356.1|13357.2|13355.2|13358.1|13356.1|13357.2|13355.2|3
1647235790000|2022-03-14 05:29:50|13357.4|13355.4|13358.1|13356.1|13358.6|13356.6|13357.1|13355.1|17
1647235800000|2022-03-14 05:30:00|13358|13356|13359.1|13357.1|13359.1|13357.1|13357.5|13355.5|9
1647235810000|2022-03-14 05:30:10|13359|13357|13359.6|13357.6|13360.6|13358.6|13358.4|13356.4|11
1647235820000|2022-03-14 05:30:20|13358.9|13356.9|13358.7|13356.7|13358.9|13356.9|13358.5|13356.5|1
1647235830000|2022-03-14 05:30:30|13358.6|13356.6|13358.5|13356.5|13358.6|13356.6|13357.1|13355.1|4
1647235840000|2022-03-14 05:30:40|13359.4|13357.4|13358.4|13356.4|13359.4|13357.4|13358.2|13356.2|7
1647235850000|2022-03-14 05:30:50|13357.6|13355.6|13357.6|13355.6|13358.4|13356.4|13357.5|13355.5|6
1647235860000|2022-03-14 05:31:00|13358.1|13356.1|13353.7|13351.7|13358.1|13356.1|13353.4|13351.4|12
1647235870000|2022-03-14 05:31:10|13353.6|13351.6|13352.2|13350.2|13353.7|13351.7|13352.1|13350.1|3
1647235880000|2022-03-14 05:31:20|||||||||1
1647235890000|2022-03-14 05:31:30|13352.4|13350.4|13353.7|13351.7|13354.1|13352.1|13352.4|13350.4|12
1647235900000|2022-03-14 05:31:40|13352.7|13350.7|13352.7|13350.7|13352.7|13350.7|13351.5|13349.5|8
1647235910000|2022-03-14 05:31:50|13352.6|13350.6|13351.2|13349.2|13352.6|13350.6|13351.2|13349.2|3
1647235920000|2022-03-14 05:32:00|13351.1|13349.1|13350.7|13348.7|13351.1|13349.1|13350.6|13348.6|3
1647235930000|2022-03-14 05:32:10|13350.4|13348.4|13346.5|13344.5|13350.4|13348.4|13346.1|13344.1|26
1647235940000|2022-03-14 05:32:20|13346.4|13344.4|13348.1|13346.1|13348.1|13346.1|13346.2|13344.2|14
1647235950000|2022-03-14 05:32:30|13348.2|13346.2|13349.5|13347.5|13350.2|13348.2|13348.2|13346.2|14
1647235960000|2022-03-14 05:32:40|13349.6|13347.6|13348.5|13346.5|13349.9|13347.9|13348.2|13346.2|2
1647235970000|2022-03-14 05:32:50|13348.6|13346.6|13348.7|13346.7|13349|13347|13348.6|13346.6|3
1647235980000|2022-03-14 05:33:00|13348.6|13346.6|13350|13348|13350|13348|13347.7|13345.7|21
1647235990000|2022-03-14 05:33:10|13349.9|13347.9|13348.9|13346.9|13349.9|13347.9|13348.9|13346.9|10
1647236000000|2022-03-14 05:33:20|13347.9|13345.9|13348.2|13346.2|13348.5|13346.5|13347.7|13345.7|6
1647236010000|2022-03-14 05:33:30|13348.7|13346.7|13350.7|13348.7|13351|13349|13348.1|13346.1|7
1647236020000|2022-03-14 05:33:40|13350.6|13348.6|13349|13347|13350.6|13348.6|13348.9|13346.9|0
1647236030000|2022-03-14 05:33:50|13348.9|13346.9|13349|13347|13349.1|13347.1|13348.7|13346.7|4
1647236040000|2022-03-14 05:34:00|13349.1|13347.1|13349.6|13347.6|13350.1|13348.1|13349.1|13347.1|3
1647236050000|2022-03-14 05:34:10|13350|13348|13348|13346|13350|13348|13347.6|13345.6|28
1647236060000|2022-03-14 05:34:20|13351|13349|13353.9|13351.9|13354.4|13352.4|13350.7|13348.7|67
1647236070000|2022-03-14 05:34:30|13354|13352|13354.2|13352.2|13354.2|13352.2|13354|13352|4
1647236080000|2022-03-14 05:34:40|13354.1|13352.1|13352.6|13350.6|13354.1|13352.1|13352.6|13350.6|3
1647236090000|2022-03-14 05:34:50|13351.5|13349.5|13350.6|13348.6|13351.9|13349.9|13350.1|13348.1|5
1647236100000|2022-03-14 05:35:00|13350.5|13348.5|13350.1|13348.1|13350.5|13348.5|13350|13348|1
1647236110000|2022-03-14 05:35:10|13350.2|13348.2|13350|13348|13350.5|13348.5|13350|13348|7
1647236120000|2022-03-14 05:35:20|13349.4|13347.4|13349.7|13347.7|13349.9|13347.9|13349.2|13347.2|11
1647236130000|2022-03-14 05:35:30|13350.1|13348.1|13351.4|13349.4|13351.4|13349.4|13350|13348|5
1647236140000|2022-03-14 05:35:40|13351.5|13349.5|13351.2|13349.2|13351.7|13349.7|13350.9|13348.9|11
1647236150000|2022-03-14 05:35:50|13351.1|13349.1|13351.6|13349.6|13351.6|13349.6|13351.1|13349.1|1
1647236160000|2022-03-14 05:36:00|13351.7|13349.7|13351.5|13349.5|13352.4|13350.4|13351.1|13349.1|9
1647236170000|2022-03-14 05:36:10|13351.6|13349.6|13353.2|13351.2|13353.2|13351.2|13351.6|13349.6|4
1647236180000|2022-03-14 05:36:20|13353.6|13351.6|13354.1|13352.1|13354.4|13352.4|13353.6|13351.6|9
1647236190000|2022-03-14 05:36:30|13354|13352|13354|13352|13354.2|13352.2|13354|13352|0
1647236200000|2022-03-14 05:36:40|13354.4|13352.4|13354.1|13352.1|13354.4|13352.4|13354|13352|7
1647236210000|2022-03-14 05:36:50|13354.2|13352.2|13355.1|13353.1|13356.1|13354.1|13354.1|13352.1|6
1647236220000|2022-03-14 05:37:00|13355.5|13353.5|13354.9|13352.9|13355.5|13353.5|13354.5|13352.5|8
1647236230000|2022-03-14 05:37:10|13354.7|13352.7|13353.5|13351.5|13354.7|13352.7|13353.2|13351.2|1
1647236240000|2022-03-14 05:37:20|13353.6|13351.6|13353.6|13351.6|13353.6|13351.6|13353.6|13351.6|0
1647236250000|2022-03-14 05:37:30|13353.5|13351.5|13353.5|13351.5|13353.9|13351.9|13353.4|13351.4|5
1647236260000|2022-03-14 05:37:40|13353.6|13351.6|13353.6|13351.6|13353.7|13351.7|13353.6|13351.6|1
1647236270000|2022-03-14 05:37:50|13353.7|13351.7|13353.2|13351.2|13353.7|13351.7|13352.2|13350.2|11
1647236280000|2022-03-14 05:38:00|13353.4|13351.4|13352.6|13350.6|13353.4|13351.4|13351.9|13349.9|1
1647236290000|2022-03-14 05:38:10|13352.7|13350.7|13352.9|13350.9|13353|13351|13352.7|13350.7|1
1647236300000|2022-03-14 05:38:20|13352.5|13350.5|13352.6|13350.6|13352.6|13350.6|13352.5|13350.5|1
1647236310000|2022-03-14 05:38:30|13352.7|13350.7|13353.1|13351.1|13353.1|13351.1|13352.7|13350.7|0
1647236320000|2022-03-14 05:38:40|13353.5|13351.5|13353.6|13351.6|13353.9|13351.9|13353.5|13351.5|3
1647236330000|2022-03-14 05:38:50|13353.7|13351.7|13354.2|13352.2|13354.7|13352.7|13353.7|13351.7|5
1647236340000|2022-03-14 05:39:00|13354.1|13352.1|13353.5|13351.5|13354.1|13352.1|13353.5|13351.5|1
1647236350000|2022-03-14 05:39:10|13353.4|13351.4|13353.9|13351.9|13354|13352|13353.4|13351.4|0
1647236360000|2022-03-14 05:39:20|13355.1|13353.1|13355.2|13353.2|13355.2|13353.2|13355|13353|7
1647236370000|2022-03-14 05:39:30|13355.1|13353.1|13355.1|13353.1|13355.1|13353.1|13355.1|13353.1|0
1647236380000|2022-03-14 05:39:40|13355|13353|13354.6|13352.6|13355|13353|13354.6|13352.6|3
1647236390000|2022-03-14 05:39:50|13354.5|13352.5|13354.5|13352.5|13354.5|13352.5|13354.5|13352.5|0
1647236400000|2022-03-14 05:40:00|13354.2|13352.2|13353.2|13351.2|13354.2|13352.2|13353.2|13351.2|0
1647236410000|2022-03-14 05:40:10|13353.5|13351.5|13351.9|13349.9|13353.5|13351.5|13351.9|13349.9|15
1647236420000|2022-03-14 05:40:20|13351.7|13349.7|13351.5|13349.5|13352|13350|13351.5|13349.5|1
1647236430000|2022-03-14 05:40:30|13351.4|13349.4|13352.5|13350.5|13352.5|13350.5|13351.2|13349.2|2
1647236440000|2022-03-14 05:40:40|13352.6|13350.6|13352.6|13350.6|13353|13351|13352.6|13350.6|1
1647236450000|2022-03-14 05:40:50|13352.5|13350.5|13352.6|13350.6|13353|13351|13352.5|13350.5|4
1647236460000|2022-03-14 05:41:00|13352.5|13350.5|13351.6|13349.6|13352.5|13350.5|13351.6|13349.6|2
1647236470000|2022-03-14 05:41:10|13352|13350|13352.7|13350.7|13352.7|13350.7|13351.6|13349.6|3
1647236480000|2022-03-14 05:41:20|13352.6|13350.6|13350.7|13348.7|13352.6|13350.6|13350.7|13348.7|3
1647236490000|2022-03-14 05:41:30|13350.2|13348.2|13350.1|13348.1|13350.5|13348.5|13349.9|13347.9|4
1647236500000|2022-03-14 05:41:40|13350.2|13348.2|13348.6|13346.6|13350.2|13348.2|13348.4|13346.4|12
1647236510000|2022-03-14 05:41:50|13348.7|13346.7|13349|13347|13349.2|13347.2|13348.6|13346.6|2
1647236520000|2022-03-14 05:42:00|13349.1|13347.1|13350.1|13348.1|13350.2|13348.2|13349.1|13347.1|7
1647236530000|2022-03-14 05:42:10|13350.7|13348.7|13350.2|13348.2|13350.7|13348.7|13350.1|13348.1|2
1647236540000|2022-03-14 05:42:20|13350|13348|13349.1|13347.1|13350|13348|13348.9|13346.9|5
1647236550000|2022-03-14 05:42:30|13349.2|13347.2|13349.9|13347.9|13350.2|13348.2|13349.2|13347.2|3
1647236560000|2022-03-14 05:42:40|13350|13348|13348.9|13346.9|13350.4|13348.4|13348.9|13346.9|1
1647236570000|2022-03-14 05:42:50|13349|13347|13349.6|13347.6|13349.7|13347.7|13348.9|13346.9|1
1647236580000|2022-03-14 05:43:00|13349.2|13347.2|13347.7|13345.7|13349.6|13347.6|13347.5|13345.5|6
1647236590000|2022-03-14 05:43:10|13347.6|13345.6|13347.7|13345.7|13347.7|13345.7|13347.6|13345.6|3
1647236600000|2022-03-14 05:43:20|13347.6|13345.6|13347.1|13345.1|13347.6|13345.6|13346.7|13344.7|11
1647236610000|2022-03-14 05:43:30|13346.5|13344.5|13346.5|13344.5|13346.5|13344.5|13346.4|13344.4|3
1647236620000|2022-03-14 05:43:40|13346.7|13344.7|13347|13345|13347.1|13345.1|13346|13344|31
1647236630000|2022-03-14 05:43:50|13346.9|13344.9|13346.5|13344.5|13346.9|13344.9|13346.5|13344.5|0
1647236640000|2022-03-14 05:44:00|13346.4|13344.4|13347.5|13345.5|13347.5|13345.5|13346.4|13344.4|1
1647236650000|2022-03-14 05:44:10|13347.7|13345.7|13348.9|13346.9|13348.9|13346.9|13347.7|13345.7|1
1647236660000|2022-03-14 05:44:20|13348.7|13346.7|13348.4|13346.4|13348.7|13346.7|13348.4|13346.4|1
1647236670000|2022-03-14 05:44:30|13348.5|13346.5|13348.6|13346.6|13348.6|13346.6|13348.5|13346.5|1
1647236680000|2022-03-14 05:44:40|13348.5|13346.5|13347.6|13345.6|13348.6|13346.6|13347.2|13345.2|5
1647236690000|2022-03-14 05:44:50|13347.9|13345.9|13348.6|13346.6|13348.6|13346.6|13347.7|13345.7|6
1647236700000|2022-03-14 05:45:00|13348.5|13346.5|13349.2|13347.2|13349.2|13347.2|13348.5|13346.5|3
1647236710000|2022-03-14 05:45:10|13349.4|13347.4|13351.4|13349.4|13351.4|13349.4|13349.4|13347.4|5
1647236720000|2022-03-14 05:45:20|13351.5|13349.5|13351.5|13349.5|13351.7|13349.7|13351.5|13349.5|4
1647236730000|2022-03-14 05:45:30|13351.1|13349.1|13350.7|13348.7|13351.2|13349.2|13350.5|13348.5|1
1647236740000|2022-03-14 05:45:40|13350.9|13348.9|13350.4|13348.4|13350.9|13348.9|13350.4|13348.4|0
1647236750000|2022-03-14 05:45:50|13350.5|13348.5|13350.2|13348.2|13350.5|13348.5|13349.9|13347.9|4
1647236760000|2022-03-14 05:46:00|13350.1|13348.1|13349.9|13347.9|13350.1|13348.1|13349.9|13347.9|0
1647236770000|2022-03-14 05:46:10|13350.1|13348.1|13349.9|13347.9|13350.1|13348.1|13349.7|13347.7|1
1647236780000|2022-03-14 05:46:20|13349.7|13347.7|13349.2|13347.2|13350.4|13348.4|13349.2|13347.2|2
1647236790000|2022-03-14 05:46:30|13348.9|13346.9|13348.7|13346.7|13349|13347|13348.5|13346.5|2
1647236800000|2022-03-14 05:46:40|13348.9|13346.9|13349.7|13347.7|13349.7|13347.7|13348.6|13346.6|3
1647236810000|2022-03-14 05:46:50|13349.5|13347.5|13349.6|13347.6|13349.7|13347.7|13349.2|13347.2|2
1647236820000|2022-03-14 05:47:00|13349.7|13347.7|13348.5|13346.5|13349.7|13347.7|13348.5|13346.5|1
1647236830000|2022-03-14 05:47:10|13348.6|13346.6|13348.2|13346.2|13348.6|13346.6|13348.2|13346.2|1
1647236840000|2022-03-14 05:47:20|13348.4|13346.4|13348.2|13346.2|13348.4|13346.4|13347.4|13345.4|3
1647236860000|2022-03-14 05:47:40|13348.4|13346.4|13350.1|13348.1|13350.1|13348.1|13348.4|13346.4|5
1647236870000|2022-03-14 05:47:50|13349.9|13347.9|13350|13348|13350|13348|13349.7|13347.7|2
1647236880000|2022-03-14 05:48:00|13350.1|13348.1|13349.4|13347.4|13350.1|13348.1|13349.2|13347.2|1
1647236890000|2022-03-14 05:48:10|13349.6|13347.6|13349.6|13347.6|13350|13348|13349.5|13347.5|0
1647236900000|2022-03-14 05:48:20|13349.7|13347.7|13349.2|13347.2|13349.7|13347.7|13349.2|13347.2|0
1647236910000|2022-03-14 05:48:30|13348.5|13346.5|13348.5|13346.5|13348.5|13346.5|13348.5|13346.5|2
1647236920000|2022-03-14 05:48:40|13348.6|13346.6|13348.2|13346.2|13348.6|13346.6|13348.2|13346.2|0
1647236940000|2022-03-14 05:49:00|13347.9|13345.9|13348.9|13346.9|13348.9|13346.9|13347.9|13345.9|2
1647236950000|2022-03-14 05:49:10|13348.7|13346.7|13347.6|13345.6|13349|13347|13347.6|13345.6|6
1647236960000|2022-03-14 05:49:20|13347.4|13345.4|13349.5|13347.5|13349.5|13347.5|13347.4|13345.4|4
1647236970000|2022-03-14 05:49:30|13348.9|13346.9|13349.2|13347.2|13349.2|13347.2|13348.4|13346.4|2
1647236980000|2022-03-14 05:49:40|13349.7|13347.7|13349.7|13347.7|13349.7|13347.7|13349.7|13347.7|0
1647236990000|2022-03-14 05:49:50|13349.9|13347.9|13349.9|13347.9|13350.4|13348.4|13349.6|13347.6|3
1647237000000|2022-03-14 05:50:00|13350.1|13348.1|13348|13346|13350.1|13348.1|13348|13346|4
1647237010000|2022-03-14 05:50:10|13348.1|13346.1|13345.7|13343.7|13348.2|13346.2|13345.6|13343.6|27
1647237030000|2022-03-14 05:50:30|13345.6|13343.6|13345|13343|13345.6|13343.6|13344.6|13342.6|8
1647237040000|2022-03-14 05:50:40|13344.9|13342.9|13346|13344|13346.7|13344.7|13344.9|13342.9|22
1647237050000|2022-03-14 05:50:50|13346.1|13344.1|13347.2|13345.2|13347.4|13345.4|13346|13344|3
1647237060000|2022-03-14 05:51:00|13347.4|13345.4|13348|13346|13348.4|13346.4|13347|13345|4
1647237070000|2022-03-14 05:51:10|13347.7|13345.7|13347.2|13345.2|13347.7|13345.7|13347.1|13345.1|0
1647237080000|2022-03-14 05:51:20|13347.1|13345.1|13348.1|13346.1|13348.1|13346.1|13347|13345|1
1647237090000|2022-03-14 05:51:30|13348.6|13346.6|13349.5|13347.5|13349.7|13347.7|13348.6|13346.6|6
1647237100000|2022-03-14 05:51:40|13349.4|13347.4|13349.7|13347.7|13349.9|13347.9|13349.4|13347.4|3
1647237110000|2022-03-14 05:51:50|13350.1|13348.1|13350.4|13348.4|13350.5|13348.5|13350|13348|5
1647237120000|2022-03-14 05:52:00|13350.5|13348.5|13348.9|13346.9|13350.5|13348.5|13348.9|13346.9|3
1647237130000|2022-03-14 05:52:10|13349|13347|13350|13348|13350|13348|13348.9|13346.9|2
1647237140000|2022-03-14 05:52:20|13349.9|13347.9|13350|13348|13350|13348|13349.9|13347.9|0
1647237150000|2022-03-14 05:52:30|||||||||1
1647237160000|2022-03-14 05:52:40|13350.1|13348.1|13350.1|13348.1|13350.5|13348.5|13349.9|13347.9|7
1647237170000|2022-03-14 05:52:50|13350|13348|13350.1|13348.1|13350.6|13348.6|13349.9|13347.9|6
1647237180000|2022-03-14 05:53:00|13350.2|13348.2|13350.4|13348.4|13350.4|13348.4|13350|13348|1
1647237190000|2022-03-14 05:53:10|13350.5|13348.5|13349.7|13347.7|13350.5|13348.5|13349.7|13347.7|2
1647237200000|2022-03-14 05:53:20|13349.4|13347.4|13349.5|13347.5|13349.7|13347.7|13349.4|13347.4|4
1647237210000|2022-03-14 05:53:30|13349.6|13347.6|13349.5|13347.5|13349.6|13347.6|13349.5|13347.5|0
1647237220000|2022-03-14 05:53:40|13349.4|13347.4|13348.9|13346.9|13349.4|13347.4|13348.7|13346.7|0
1647237230000|2022-03-14 05:53:50|13348.6|13346.6|13348.9|13346.9|13348.9|13346.9|13348.6|13346.6|0
1647237240000|2022-03-14 05:54:00|13349|13347|13348.2|13346.2|13349|13347|13348.2|13346.2|0
1647237250000|2022-03-14 05:54:10|13348.4|13346.4|13348.1|13346.1|13348.5|13346.5|13348|13346|1
1647237260000|2022-03-14 05:54:20|13348.2|13346.2|13348.2|13346.2|13349|13347|13348.2|13346.2|2
1647237270000|2022-03-14 05:54:30|13348.4|13346.4|13349.5|13347.5|13349.5|13347.5|13348.4|13346.4|5
1647237280000|2022-03-14 05:54:40|13349.6|13347.6|13348.5|13346.5|13349.6|13347.6|13348.4|13346.4|12
1647237290000|2022-03-14 05:54:50|13348.4|13346.4|13348.2|13346.2|13348.5|13346.5|13348|13346|1
1647237300000|2022-03-14 05:55:00|13348.4|13346.4|13348.2|13346.2|13348.4|13346.4|13347.7|13345.7|0
1647237310000|2022-03-14 05:55:10|13348.4|13346.4|13347.7|13345.7|13348.4|13346.4|13347.6|13345.6|23
1647237320000|2022-03-14 05:55:20|13347.9|13345.9|13349|13347|13349.1|13347.1|13347.9|13345.9|0
1647237330000|2022-03-14 05:55:30|13348.4|13346.4|13349.6|13347.6|13350.1|13348.1|13348|13346|10
1647237340000|2022-03-14 05:55:40|13348.7|13346.7|13347.9|13345.9|13348.7|13346.7|13347.9|13345.9|2
1647237350000|2022-03-14 05:55:50|13347.2|13345.2|13347.7|13345.7|13348.2|13346.2|13347.2|13345.2|4
1647237360000|2022-03-14 05:56:00|13347.5|13345.5|13345.9|13343.9|13347.5|13345.5|13345.7|13343.7|9
1647237370000|2022-03-14 05:56:10|13346.1|13344.1|13347|13345|13347|13345|13346.1|13344.1|1
1647237380000|2022-03-14 05:56:20|13347.1|13345.1|13347.1|13345.1|13347.2|13345.2|13347.1|13345.1|1
1647237390000|2022-03-14 05:56:30|13347|13345|13347.1|13345.1|13347.6|13345.6|13346.7|13344.7|2
1647237400000|2022-03-14 05:56:40|13347|13345|13346.9|13344.9|13348|13346|13346.9|13344.9|3
1647237410000|2022-03-14 05:56:50|13347|13345|13346|13344|13347|13345|13345.7|13343.7|6
1647237420000|2022-03-14 05:57:00|13346.1|13344.1|13346.7|13344.7|13347|13345|13346.1|13344.1|41
1647237430000|2022-03-14 05:57:10|13346.9|13344.9|13347.5|13345.5|13347.7|13345.7|13346.9|13344.9|3
1647237440000|2022-03-14 05:57:20|13347.4|13345.4|13348.5|13346.5|13348.5|13346.5|13347.4|13345.4|2
1647237450000|2022-03-14 05:57:30|13348.4|13346.4|13348.1|13346.1|13348.4|13346.4|13348|13346|1
1647237460000|2022-03-14 05:57:40|13348|13346|13348.6|13346.6|13349|13347|13347.9|13345.9|2
1647237470000|2022-03-14 05:57:50|13348.7|13346.7|13348.7|13346.7|13348.9|13346.9|13348.2|13346.2|0
1647237480000|2022-03-14 05:58:00|13348.5|13346.5|13345|13343|13348.5|13346.5|13345|13343|9
1647237490000|2022-03-14 05:58:10|13344.9|13342.9|13345.6|13343.6|13345.6|13343.6|13344|13342|17
1647237500000|2022-03-14 05:58:20|13345.5|13343.5|13347.1|13345.1|13347.2|13345.2|13345.5|13343.5|3
1647237510000|2022-03-14 05:58:30|13347|13345|13347.4|13345.4|13347.4|13345.4|13346.7|13344.7|1
1647237520000|2022-03-14 05:58:40|13347.5|13345.5|13348.6|13346.6|13348.7|13346.7|13347.5|13345.5|6
1647237530000|2022-03-14 05:58:50|13348.9|13346.9|13350|13348|13350|13348|13348.9|13346.9|1
1647237540000|2022-03-14 05:59:00|13349.9|13347.9|13351.4|13349.4|13351.4|13349.4|13349|13347|24
1647237550000|2022-03-14 05:59:10|13351.5|13349.5|13355.4|13353.4|13356.5|13354.5|13350.9|13348.9|28
1647237560000|2022-03-14 05:59:20|13355.5|13353.5|13354.9|13352.9|13356|13354|13354.9|13352.9|6
1647237570000|2022-03-14 05:59:30|13354.1|13352.1|13349.4|13347.4|13354.1|13352.1|13349.4|13347.4|14
1647237580000|2022-03-14 05:59:40|13349.1|13347.1|13346.6|13344.6|13349.1|13347.1|13346.6|13344.6|11
1647237590000|2022-03-14 05:59:50|13346.9|13344.9|13339.1|13337.1|13346.9|13344.9|13339.1|13337.1|75
1647237600000|2022-03-14 06:00:00|13338.9|13336.9|13335.2|13333.2|13338.9|13336.9|13334.2|13332.2|67
1647237610000|2022-03-14 06:00:10|13335.4|13333.4|13334|13332|13335.4|13333.4|13333.1|13331.1|39
1647237620000|2022-03-14 06:00:20|13334.1|13332.1|13335.6|13333.6|13335.6|13333.6|13334|13332|9
1647237630000|2022-03-14 06:00:30|13335.1|13333.1|13332.2|13330.2|13335.2|13333.2|13332.2|13330.2|11
1647237640000|2022-03-14 06:00:40|13332.1|13330.1|13330.7|13328.7|13332.2|13330.2|13330.7|13328.7|12
1647237650000|2022-03-14 06:00:50|13330.6|13328.6|13332.4|13330.4|13332.4|13330.4|13330.1|13328.1|17
1647237660000|2022-03-14 06:01:00|13332.2|13330.2|13325.2|13323.2|13332.2|13330.2|13325|13323|46
1647237670000|2022-03-14 06:01:10|13325.6|13323.6|13327.7|13325.7|13327.7|13325.7|13325.2|13323.2|19
1647237680000|2022-03-14 06:01:20|13327.6|13325.6|13332.5|13330.5|13332.5|13330.5|13327.6|13325.6|12
1647237690000|2022-03-14 06:01:30|13332|13330|13331.4|13329.4|13333.5|13331.5|13331.2|13329.2|17
1647237700000|2022-03-14 06:01:40|13331.2|13329.2|13330.7|13328.7|13332.7|13330.7|13329.1|13327.1|25
1647237710000|2022-03-14 06:01:50|13331|13329|13331.2|13329.2|13331.6|13329.6|13330.6|13328.6|4
1647237720000|2022-03-14 06:02:00|13330.6|13328.6|13329.9|13327.9|13331.1|13329.1|13328.2|13326.2|22
1647237730000|2022-03-14 06:02:10|13329.5|13327.5|13328.1|13326.1|13329.5|13327.5|13327.9|13325.9|8
1647237740000|2022-03-14 06:02:20|13328.7|13326.7|13328.9|13326.9|13329|13327|13327.5|13325.5|9
1647237750000|2022-03-14 06:02:30|13328.4|13326.4|13328.5|13326.5|13330.1|13328.1|13328|13326|12
1647237760000|2022-03-14 06:02:40|13328.2|13326.2|13330.2|13328.2|13330.5|13328.5|13328.2|13326.2|12
1647237770000|2022-03-14 06:02:50|13330|13328|13329.5|13327.5|13331.2|13329.2|13329.5|13327.5|22
1647237780000|2022-03-14 06:03:00|13329.2|13327.2|13328.2|13326.2|13330.4|13328.4|13328.2|13326.2|55
1647237790000|2022-03-14 06:03:10|13328.4|13326.4|13328|13326|13329.5|13327.5|13327.7|13325.7|17
1647237800000|2022-03-14 06:03:20|13328.7|13326.7|13330.5|13328.5|13330.5|13328.5|13328.4|13326.4|12
1647237810000|2022-03-14 06:03:30|13330.4|13328.4|13328.2|13326.2|13330.5|13328.5|13328.2|13326.2|13
1647237820000|2022-03-14 06:03:40|13328.5|13326.5|13328.6|13326.6|13328.7|13326.7|13327.6|13325.6|28
1647237830000|2022-03-14 06:03:50|13328.7|13326.7|13328.2|13326.2|13329|13327|13327.7|13325.7|13
1647237840000|2022-03-14 06:04:00|13328.4|13326.4|13327.7|13325.7|13328.7|13326.7|13327.6|13325.6|11
1647237850000|2022-03-14 06:04:10|13327.6|13325.6|13325|13323|13327.7|13325.7|13325|13323|47
1647237860000|2022-03-14 06:04:20|13324.7|13322.7|13322.1|13320.1|13325.4|13323.4|13321.5|13319.5|52
1647237870000|2022-03-14 06:04:30|13322.2|13320.2|13323.9|13321.9|13323.9|13321.9|13322.2|13320.2|12
1647237880000|2022-03-14 06:04:40|13324.2|13322.2|13326.5|13324.5|13326.7|13324.7|13324.2|13322.2|19
1647237890000|2022-03-14 06:04:50|13326.2|13324.2|13327|13325|13327.2|13325.2|13325.7|13323.7|8
1647237900000|2022-03-14 06:05:00|13327.1|13325.1|13327.7|13325.7|13327.9|13325.9|13327|13325|7
1647237910000|2022-03-14 06:05:10|13327.9|13325.9|13326.5|13324.5|13327.9|13325.9|13324.9|13322.9|41
1647237920000|2022-03-14 06:05:20|13326.6|13324.6|13327.9|13325.9|13327.9|13325.9|13326.6|13324.6|35
1647237930000|2022-03-14 06:05:30|13328|13326|13326.7|13324.7|13329.7|13327.7|13326.7|13324.7|25
1647237940000|2022-03-14 06:05:40|13327|13325|13326|13324|13327.1|13325.1|13325|13323|18
1647237950000|2022-03-14 06:05:50|13326.1|13324.1|13327.1|13325.1|13327.4|13325.4|13326.1|13324.1|8
1647237960000|2022-03-14 06:06:00|13327.5|13325.5|13327.2|13325.2|13328.1|13326.1|13327|13325|12
1647237970000|2022-03-14 06:06:10|13327.5|13325.5|13326.7|13324.7|13327.5|13325.5|13326.2|13324.2|13
1647237980000|2022-03-14 06:06:20|13326.9|13324.9|13326.7|13324.7|13328.1|13326.1|13326.7|13324.7|8
1647237990000|2022-03-14 06:06:30|13326.9|13324.9|13329|13327|13329|13327|13326.2|13324.2|18
1647238000000|2022-03-14 06:06:40|13329.1|13327.1|13331.1|13329.1|13332.2|13330.2|13328.1|13326.1|20
1647238010000|2022-03-14 06:06:50|13330.6|13328.6|13326.5|13324.5|13330.6|13328.6|13324.6|13322.6|93
1647238020000|2022-03-14 06:07:00|13326.6|13324.6|13329.1|13327.1|13329.4|13327.4|13326.6|13324.6|40
1647238030000|2022-03-14 06:07:10|13329.5|13327.5|13330|13328|13330.7|13328.7|13329.5|13327.5|6
1647238040000|2022-03-14 06:07:20|13329.7|13327.7|13328.5|13326.5|13329.7|13327.7|13328.5|13326.5|5
1647238050000|2022-03-14 06:07:30|13328.4|13326.4|13328.2|13326.2|13328.4|13326.4|13328.2|13326.2|1
1647238060000|2022-03-14 06:07:40|13327.6|13325.6|13326|13324|13327.6|13325.6|13325.6|13323.6|13
1647238070000|2022-03-14 06:07:50|13326.7|13324.7|13325|13323|13326.7|13324.7|13325|13323|3
1647238080000|2022-03-14 06:08:00|13325.1|13323.1|13327.7|13325.7|13328.6|13326.6|13325.1|13323.1|11
1647238090000|2022-03-14 06:08:10|13328.1|13326.1|13327.6|13325.6|13328.1|13326.1|13327.5|13325.5|1
1647238100000|2022-03-14 06:08:20|13327.9|13325.9|13328.4|13326.4|13328.4|13326.4|13327.9|13325.9|1
1647238110000|2022-03-14 06:08:30|13328.2|13326.2|13328|13326|13328.2|13326.2|13328|13326|0
1647238120000|2022-03-14 06:08:40|13327.9|13325.9|13328.5|13326.5|13328.6|13326.6|13327.9|13325.9|0
1647238130000|2022-03-14 06:08:50|13328.4|13326.4|13329.2|13327.2|13329.2|13327.2|13328.2|13326.2|1
1647238140000|2022-03-14 06:09:00|13329|13327|13330.2|13328.2|13330.2|13328.2|13329|13327|6
1647238150000|2022-03-14 06:09:10|13330.4|13328.4|13331.2|13329.2|13331.6|13329.6|13330.4|13328.4|10
1647238160000|2022-03-14 06:09:20|13330.7|13328.7|13330.6|13328.6|13330.7|13328.7|13330.6|13328.6|2
1647238170000|2022-03-14 06:09:30|13330.5|13328.5|13328.7|13326.7|13330.5|13328.5|13328.7|13326.7|8
1647238180000|2022-03-14 06:09:40|13328.9|13326.9|13329.7|13327.7|13329.9|13327.9|13328.9|13326.9|0
1647238190000|2022-03-14 06:09:50|13329.4|13327.4|13329.4|13327.4|13329.4|13327.4|13329.2|13327.2|1
1647238200000|2022-03-14 06:10:00|13329.6|13327.6|13331.4|13329.4|13331.5|13329.5|13329.6|13327.6|3
1647238210000|2022-03-14 06:10:10|13331.2|13329.2|13331.2|13329.2|13331.5|13329.5|13331.2|13329.2|0
1647238220000|2022-03-14 06:10:20|13331.1|13329.1|13331.7|13329.7|13332.5|13330.5|13330.5|13328.5|17
1647238230000|2022-03-14 06:10:30|13331.9|13329.9|13331.1|13329.1|13332.4|13330.4|13331.1|13329.1|1
1647238240000|2022-03-14 06:10:40|13331|13329|13331.6|13329.6|13331.6|13329.6|13330.7|13328.7|6
1647238250000|2022-03-14 06:10:50|13332.1|13330.1|13334.7|13332.7|13334.7|13332.7|13332.1|13330.1|8
1647238260000|2022-03-14 06:11:00|13335.9|13333.9|13331.6|13329.6|13336|13334|13331.6|13329.6|18
1647238270000|2022-03-14 06:11:10|13331.7|13329.7|13331.4|13329.4|13331.7|13329.7|13330.7|13328.7|6
1647238280000|2022-03-14 06:11:20|13331.2|13329.2|13329.5|13327.5|13331.2|13329.2|13329.4|13327.4|12
1647238290000|2022-03-14 06:11:30|13329.6|13327.6|13330.6|13328.6|13331.1|13329.1|13329.6|13327.6|19
1647238300000|2022-03-14 06:11:40|13330.7|13328.7|13331.4|13329.4|13331.4|13329.4|13330.7|13328.7|1
1647238310000|2022-03-14 06:11:50|13331.2|13329.2|13331.5|13329.5|13331.5|13329.5|13331.2|13329.2|0
1647238320000|2022-03-14 06:12:00|13331.4|13329.4|13329.2|13327.2|13331.5|13329.5|13329.2|13327.2|3
1647238330000|2022-03-14 06:12:10|13329.1|13327.1|13330.2|13328.2|13330.2|13328.2|13328.5|13326.5|5
1647238340000|2022-03-14 06:12:20|13330.4|13328.4|13329.5|13327.5|13330.4|13328.4|13329.1|13327.1|3
1647238350000|2022-03-14 06:12:30|13330.1|13328.1|13329.9|13327.9|13330.1|13328.1|13329.9|13327.9|0
1647238360000|2022-03-14 06:12:40|13330|13328|13331|13329|13331.1|13329.1|13330|13328|0
1647238370000|2022-03-14 06:12:50|13331.1|13329.1|13330.6|13328.6|13331.5|13329.5|13330.6|13328.6|4
1647238380000|2022-03-14 06:13:00|13332.1|13330.1|13332.4|13330.4|13332.4|13330.4|13332.1|13330.1|2
1647238390000|2022-03-14 06:13:10|13331.5|13329.5|13331|13329|13331.9|13329.9|13330.9|13328.9|2
1647238400000|2022-03-14 06:13:20|13331.1|13329.1|13330.9|13328.9|13331.5|13329.5|13330.9|13328.9|1
1647238410000|2022-03-14 06:13:30|13330.7|13328.7|13330|13328|13331.1|13329.1|13330|13328|4
1647238420000|2022-03-14 06:13:40|13330.2|13328.2|13330.6|13328.6|13330.6|13328.6|13330|13328|1
1647238440000|2022-03-14 06:14:00|13331.1|13329.1|13329.4|13327.4|13331.1|13329.1|13329.4|13327.4|5
1647238450000|2022-03-14 06:14:10|13329.9|13327.9|13329.7|13327.7|13330.2|13328.2|13329.6|13327.6|3
1647238460000|2022-03-14 06:14:20|13329.2|13327.2|13328.6|13326.6|13329.4|13327.4|13328.2|13326.2|3
1647238470000|2022-03-14 06:14:30|13328.5|13326.5|13327.1|13325.1|13328.5|13326.5|13327.1|13325.1|11
1647238480000|2022-03-14 06:14:40|13327.2|13325.2|13326.9|13324.9|13327.2|13325.2|13326.9|13324.9|3
1647238490000|2022-03-14 06:14:50|13326.7|13324.7|13326.5|13324.5|13326.7|13324.7|13326.5|13324.5|1
1647238500000|2022-03-14 06:15:00|13326.4|13324.4|13327|13325|13327|13325|13326.1|13324.1|3
1647238510000|2022-03-14 06:15:10|13327.1|13325.1|13328.7|13326.7|13329.5|13327.5|13327.1|13325.1|6
1647238520000|2022-03-14 06:15:20|13328.9|13326.9|13328.5|13326.5|13329.6|13327.6|13328.5|13326.5|3
1647238530000|2022-03-14 06:15:30|13328.6|13326.6|13328.2|13326.2|13328.6|13326.6|13328.2|13326.2|2
1647238540000|2022-03-14 06:15:40|13328.6|13326.6|13327.9|13325.9|13328.7|13326.7|13327.9|13325.9|1
1647238550000|2022-03-14 06:15:50|13328.4|13326.4|13328.4|13326.4|13328.4|13326.4|13328.4|13326.4|0
1647238560000|2022-03-14 06:16:00|13329.2|13327.2|13328.4|13326.4|13329.2|13327.2|13328.4|13326.4|1
1647238570000|2022-03-14 06:16:10|13328.2|13326.2|13328.5|13326.5|13328.6|13326.6|13328.2|13326.2|1
1647238580000|2022-03-14 06:16:20|13328.6|13326.6|13329|13327|13329.1|13327.1|13328.6|13326.6|0
1647238590000|2022-03-14 06:16:30|13329.2|13327.2|13328.7|13326.7|13330|13328|13328.7|13326.7|6
1647238600000|2022-03-14 06:16:40|13328.9|13326.9|13329.4|13327.4|13329.4|13327.4|13328.9|13326.9|2
1647238610000|2022-03-14 06:16:50|13328.9|13326.9|13327.1|13325.1|13328.9|13326.9|13327.1|13325.1|5
1647238620000|2022-03-14 06:17:00|13327.2|13325.2|13328.5|13326.5|13328.7|13326.7|13327.2|13325.2|5
1647238630000|2022-03-14 06:17:10|13328.6|13326.6|13330.5|13328.5|13331|13329|13328.6|13326.6|6
1647238640000|2022-03-14 06:17:20|13330.6|13328.6|13331.4|13329.4|13331.5|13329.5|13330.2|13328.2|6
1647238650000|2022-03-14 06:17:30|13331.2|13329.2|13329.6|13327.6|13331.2|13329.2|13329.5|13327.5|2
1647238660000|2022-03-14 06:17:40|13329.5|13327.5|13328.5|13326.5|13329.5|13327.5|13328.5|13326.5|0
1647238670000|2022-03-14 06:17:50|13328.6|13326.6|13325.4|13323.4|13329.2|13327.2|13324.6|13322.6|9
1647238680000|2022-03-14 06:18:00|13325.7|13323.7|13325|13323|13326.2|13324.2|13325|13323|8
1647238690000|2022-03-14 06:18:10|13324.9|13322.9|13323.7|13321.7|13324.9|13322.9|13323.7|13321.7|7
1647238700000|2022-03-14 06:18:20|13322.7|13320.7|13318.6|13316.6|13322.7|13320.7|13317.6|13315.6|48
1647238710000|2022-03-14 06:18:30|13318.4|13316.4|13318.2|13316.2|13318.5|13316.5|13317.9|13315.9|10
1647238720000|2022-03-14 06:18:40|13318.4|13316.4|13321.2|13319.2|13321.2|13319.2|13318.4|13316.4|7
1647238730000|2022-03-14 06:18:50|13321.1|13319.1|13319.5|13317.5|13321.9|13319.9|13319.2|13317.2|8
1647238740000|2022-03-14 06:19:00|13319.6|13317.6|13321.2|13319.2|13321.5|13319.5|13319.6|13317.6|5
1647238750000|2022-03-14 06:19:10|13320.9|13318.9|13322.6|13320.6|13322.6|13320.6|13320.9|13318.9|4
1647238760000|2022-03-14 06:19:20|13323.5|13321.5|13330.7|13328.7|13330.7|13328.7|13323.4|13321.4|20
1647238770000|2022-03-14 06:19:30|13331|13329|13333.7|13331.7|13334.1|13332.1|13330.1|13328.1|21
1647238780000|2022-03-14 06:19:40|13333.9|13331.9|13350.6|13348.6|13352.2|13350.2|13333.7|13331.7|152
1647238790000|2022-03-14 06:19:50|13350.9|13348.9|13358.5|13356.5|13358.7|13356.7|13350.9|13348.9|85
1647238800000|2022-03-14 06:20:00|13358.6|13356.6|13354.9|13352.9|13360.2|13358.2|13354|13352|25
1647238810000|2022-03-14 06:20:10|13354.7|13352.7|13347.5|13345.5|13356.1|13354.1|13347.4|13345.4|17
1647238820000|2022-03-14 06:20:20|13347|13345|13344.6|13342.6|13347.1|13345.1|13344.6|13342.6|11
1647238830000|2022-03-14 06:20:30|13344.5|13342.5|13343.5|13341.5|13344.5|13342.5|13339.2|13337.2|22
1647238840000|2022-03-14 06:20:40|13343.2|13341.2|13347.4|13345.4|13347.4|13345.4|13342.2|13340.2|16
1647238850000|2022-03-14 06:20:50|13347.6|13345.6|13350.9|13348.9|13351.1|13349.1|13347.6|13345.6|14
1647238860000|2022-03-14 06:21:00|13351.2|13349.2|13356.2|13354.2|13356.4|13354.4|13351.1|13349.1|19
1647238870000|2022-03-14 06:21:10|13356|13354|13358.7|13356.7|13359.2|13357.2|13356|13354|12
1647238880000|2022-03-14 06:21:20|13358.9|13356.9|13358.5|13356.5|13359|13357|13357.6|13355.6|17
1647238890000|2022-03-14 06:21:30|13358.4|13356.4|13356.1|13354.1|13358.4|13356.4|13356.1|13354.1|14
1647238900000|2022-03-14 06:21:40|13356|13354|13358.9|13356.9|13358.9|13356.9|13356|13354|11
1647238910000|2022-03-14 06:21:50|13359|13357|13359.5|13357.5|13359.5|13357.5|13356.9|13354.9|13
1647238920000|2022-03-14 06:22:00|13361.4|13359.4|13363.7|13361.7|13364|13362|13361.4|13359.4|17
1647238930000|2022-03-14 06:22:10|13363|13361|13364.6|13362.6|13364.6|13362.6|13361.7|13359.7|17
1647238940000|2022-03-14 06:22:20|13364.7|13362.7|13364.6|13362.6|13365.7|13363.7|13364.5|13362.5|18
1647238950000|2022-03-14 06:22:30|13364.5|13362.5|13365.5|13363.5|13365.9|13363.9|13364.2|13362.2|10
1647238960000|2022-03-14 06:22:40|13364.7|13362.7|13365.6|13363.6|13367.5|13365.5|13363.6|13361.6|46
1647238970000|2022-03-14 06:22:50|13365.7|13363.7|13365.7|13363.7|13365.9|13363.9|13365.7|13363.7|3
1647238980000|2022-03-14 06:23:00|13365.9|13363.9|13365.1|13363.1|13367.1|13365.1|13363.6|13361.6|38
1647238990000|2022-03-14 06:23:10|13365|13363|13370.7|13368.7|13370.7|13368.7|13364.9|13362.9|55
1647239000000|2022-03-14 06:23:20|13371|13369|13382.6|13380.6|13384|13382|13371|13369|126
1647239010000|2022-03-14 06:23:30|13382.7|13380.7|13382.6|13380.6|13385.6|13383.6|13382.6|13380.6|41
1647239020000|2022-03-14 06:23:40|13383.9|13381.9|13382.4|13380.4|13383.9|13381.9|13382.4|13380.4|10
1647239030000|2022-03-14 06:23:50|13382.2|13380.2|13384.4|13382.4|13384.6|13382.6|13381|13379|21
1647239040000|2022-03-14 06:24:00|13383.5|13381.5|13382.7|13380.7|13383.5|13381.5|13380|13378|18
1647239050000|2022-03-14 06:24:10|13382.9|13380.9|13387.1|13385.1|13387.2|13385.2|13381.5|13379.5|34
1647239060000|2022-03-14 06:24:20|13386.9|13384.9|13386.7|13384.7|13387.4|13385.4|13385.1|13383.1|24
1647239070000|2022-03-14 06:24:30|13388.1|13386.1|13391.1|13389.1|13391.1|13389.1|13387.9|13385.9|34
1647239080000|2022-03-14 06:24:40|13390.6|13388.6|13390.5|13388.5|13391.2|13389.2|13389.6|13387.6|7
1647239090000|2022-03-14 06:24:50|13390.4|13388.4|13398.2|13396.2|13398.2|13396.2|13389.2|13387.2|31
1647239100000|2022-03-14 06:25:00|13398.1|13396.1|13398.9|13396.9|13400.2|13398.2|13397.4|13395.4|65
1647239110000|2022-03-14 06:25:10|13399|13397|13398.1|13396.1|13399.1|13397.1|13397|13395|16
1647239120000|2022-03-14 06:25:20|13397.9|13395.9|13399.2|13397.2|13400.6|13398.6|13396|13394|26
1647239130000|2022-03-14 06:25:30|13399.4|13397.4|13400.4|13398.4|13400.7|13398.7|13399.1|13397.1|46
1647239140000|2022-03-14 06:25:40|13400.2|13398.2|13401|13399|13401.4|13399.4|13400.2|13398.2|13
1647239150000|2022-03-14 06:25:50|13401.1|13399.1|13401|13399|13401.4|13399.4|13400.7|13398.7|3
1647239160000|2022-03-14 06:26:00|13400.7|13398.7|13402.5|13400.5|13402.7|13400.7|13400.6|13398.6|62
1647239170000|2022-03-14 06:26:10|13402.6|13400.6|13397.5|13395.5|13402.6|13400.6|13397.2|13395.2|17
1647239180000|2022-03-14 06:26:20|13397.6|13395.6|13394|13392|13397.6|13395.6|13393.1|13391.1|35
1647239190000|2022-03-14 06:26:30|13393.7|13391.7|13388|13386|13393.9|13391.9|13387.9|13385.9|41
1647239200000|2022-03-14 06:26:40|13387.6|13385.6|13387.5|13385.5|13388.5|13386.5|13386.7|13384.7|12
1647239210000|2022-03-14 06:26:50|13387.4|13385.4|13387.7|13385.7|13388.2|13386.2|13387|13385|28
1647239220000|2022-03-14 06:27:00|13387.9|13385.9|13389.6|13387.6|13390|13388|13387.5|13385.5|22
1647239230000|2022-03-14 06:27:10|13389.5|13387.5|13389.9|13387.9|13389.9|13387.9|13388.7|13386.7|9
1647239240000|2022-03-14 06:27:20|13390|13388|13388.6|13386.6|13390.4|13388.4|13388.5|13386.5|8
1647239250000|2022-03-14 06:27:30|13389.1|13387.1|13386.6|13384.6|13390.1|13388.1|13386.6|13384.6|32
1647239260000|2022-03-14 06:27:40|13386.7|13384.7|13388.7|13386.7|13388.7|13386.7|13386.7|13384.7|5
1647239270000|2022-03-14 06:27:50|13388.6|13386.6|13390.5|13388.5|13390.5|13388.5|13388.6|13386.6|6
1647239280000|2022-03-14 06:28:00|13390.4|13388.4|13391|13389|13392|13390|13390.4|13388.4|8
1647239290000|2022-03-14 06:28:10|13390.9|13388.9|13392.6|13390.6|13392.6|13390.6|13390.9|13388.9|19
1647239300000|2022-03-14 06:28:20|13392.5|13390.5|13391.7|13389.7|13392.7|13390.7|13391.6|13389.6|8
1647239310000|2022-03-14 06:28:30|13391.6|13389.6|13389.5|13387.5|13391.7|13389.7|13389.1|13387.1|11
1647239320000|2022-03-14 06:28:40|13389.9|13387.9|13390|13388|13390|13388|13389.1|13387.1|13
1647239330000|2022-03-14 06:28:50|13390.1|13388.1|13390.6|13388.6|13391|13389|13389.7|13387.7|9
1647239340000|2022-03-14 06:29:00|13391|13389|13387|13385|13393.5|13391.5|13387|13385|31
1647239350000|2022-03-14 06:29:10|13386.9|13384.9|13385.4|13383.4|13387|13385|13384.7|13382.7|19
1647239360000|2022-03-14 06:29:20|13384.9|13382.9|13385.7|13383.7|13386.5|13384.5|13384.5|13382.5|4
1647239370000|2022-03-14 06:29:30|13386.1|13384.1|13385.2|13383.2|13386.1|13384.1|13384.7|13382.7|7
1647239380000|2022-03-14 06:29:40|13385.1|13383.1|13385.1|13383.1|13385.4|13383.4|13384.6|13382.6|8
1647239390000|2022-03-14 06:29:50|13385.2|13383.2|13385.5|13383.5|13385.7|13383.7|13384.6|13382.6|6
1647239400000|2022-03-14 06:30:00|13385.7|13383.7|13386.5|13384.5|13387.1|13385.1|13385.5|13383.5|20
1647239410000|2022-03-14 06:30:10|13386.4|13384.4|13386.4|13384.4|13386.7|13384.7|13385.2|13383.2|8
1647239420000|2022-03-14 06:30:20|13386.2|13384.2|13384.6|13382.6|13386.2|13384.2|13384.6|13382.6|10
1647239430000|2022-03-14 06:30:30|13384.7|13382.7|13381.7|13379.7|13385.4|13383.4|13381.7|13379.7|16
1647239440000|2022-03-14 06:30:40|13381.6|13379.6|13382.1|13380.1|13382.4|13380.4|13381.2|13379.2|17
1647239450000|2022-03-14 06:30:50|13382|13380|13380|13378|13382.6|13380.6|13380|13378|14
1647239460000|2022-03-14 06:31:00|13379.7|13377.7|13378.4|13376.4|13379.7|13377.7|13377|13375|19
1647239470000|2022-03-14 06:31:10|13378.5|13376.5|13377.5|13375.5|13379.4|13377.4|13377.2|13375.2|22
1647239480000|2022-03-14 06:31:20|13377.6|13375.6|13378.2|13376.2|13378.5|13376.5|13377.5|13375.5|5
1647239490000|2022-03-14 06:31:30|13378.1|13376.1|13378|13376|13378.1|13376.1|13377|13375|5
1647239500000|2022-03-14 06:31:40|13378.6|13376.6|13378|13376|13378.7|13376.7|13377.5|13375.5|9
1647239510000|2022-03-14 06:31:50|13377.9|13375.9|13378|13376|13378|13376|13377.6|13375.6|3
1647239520000|2022-03-14 06:32:00|13378.1|13376.1|13379.1|13377.1|13379.1|13377.1|13377.9|13375.9|7
1647239530000|2022-03-14 06:32:10|13379.2|13377.2|13382|13380|13382.2|13380.2|13379.2|13377.2|49
1647239540000|2022-03-14 06:32:20|13382.2|13380.2|13379.5|13377.5|13383.2|13381.2|13379.4|13377.4|37
1647239550000|2022-03-14 06:32:30|13379.6|13377.6|13379.6|13377.6|13379.7|13377.7|13379.5|13377.5|4
1647239560000|2022-03-14 06:32:40|13379.7|13377.7|13379|13377|13379.7|13377.7|13379|13377|3
1647239570000|2022-03-14 06:32:50|13379.5|13377.5|13380.6|13378.6|13380.6|13378.6|13379.4|13377.4|10
1647239580000|2022-03-14 06:33:00|13380.7|13378.7|13375.9|13373.9|13381|13379|13375.7|13373.7|43
1647239590000|2022-03-14 06:33:10|13373|13371|13371.2|13369.2|13373.5|13371.5|13371.2|13369.2|41
1647239600000|2022-03-14 06:33:20|13371.1|13369.1|13370.6|13368.6|13371.4|13369.4|13370.2|13368.2|18
1647239610000|2022-03-14 06:33:30|13370.2|13368.2|13367.7|13365.7|13370.5|13368.5|13366.2|13364.2|58
1647239620000|2022-03-14 06:33:40|13367.6|13365.6|13368.4|13366.4|13368.7|13366.7|13367.6|13365.6|4
1647239630000|2022-03-14 06:33:50|13368.2|13366.2|13366.6|13364.6|13368.2|13366.2|13365.9|13363.9|20
1647239640000|2022-03-14 06:34:00|13366.7|13364.7|13365.7|13363.7|13366.7|13364.7|13365.5|13363.5|11
1647239650000|2022-03-14 06:34:10|13365.9|13363.9|13365.6|13363.6|13365.9|13363.9|13365.2|13363.2|11
1647239660000|2022-03-14 06:34:20|13365.5|13363.5|13365.5|13363.5|13366.4|13364.4|13365.2|13363.2|18
1647239670000|2022-03-14 06:34:30|13365.2|13363.2|13365.2|13363.2|13365.5|13363.5|13365.1|13363.1|4
1647239680000|2022-03-14 06:34:40|13365.1|13363.1|13365.7|13363.7|13367.2|13365.2|13365.1|13363.1|20
1647239690000|2022-03-14 06:34:50|13365.5|13363.5|13364.9|13362.9|13365.5|13363.5|13364.6|13362.6|4
1647239700000|2022-03-14 06:35:00|13364.6|13362.6|13365.5|13363.5|13366.2|13364.2|13364.6|13362.6|10
1647239710000|2022-03-14 06:35:10|13365.4|13363.4|13364.5|13362.5|13365.4|13363.4|13364.1|13362.1|16
1647239720000|2022-03-14 06:35:20|13364.4|13362.4|13364.4|13362.4|13364.6|13362.6|13364.1|13362.1|2
1647239730000|2022-03-14 06:35:30|13364.9|13362.9|13366.5|13364.5|13366.5|13364.5|13364.5|13362.5|5
1647239740000|2022-03-14 06:35:40|13366.1|13364.1|13369|13367|13369|13367|13365.6|13363.6|8
1647239750000|2022-03-14 06:35:50|13368.9|13366.9|13368.9|13366.9|13369.1|13367.1|13368.7|13366.7|7
1647239760000|2022-03-14 06:36:00|13369.5|13367.5|13369.5|13367.5|13369.9|13367.9|13368.9|13366.9|7
1647239770000|2022-03-14 06:36:10|13369.6|13367.6|13370|13368|13370.6|13368.6|13369|13367|21
1647239780000|2022-03-14 06:36:20|13370.1|13368.1|13372.1|13370.1|13372.1|13370.1|13370.1|13368.1|12
1647239790000|2022-03-14 06:36:30|13371.7|13369.7|13371.1|13369.1|13371.7|13369.7|13371.1|13369.1|4
1647239800000|2022-03-14 06:36:40|13371.5|13369.5|13372.9|13370.9|13373.6|13371.6|13371.5|13369.5|10
1647239810000|2022-03-14 06:36:50|13373|13371|13375.2|13373.2|13375.2|13373.2|13372.9|13370.9|9
1647239820000|2022-03-14 06:37:00|13374.5|13372.5|13373.6|13371.6|13376.5|13374.5|13373.1|13371.1|36
1647239830000|2022-03-14 06:37:10|13373.2|13371.2|13372.9|13370.9|13373.6|13371.6|13372.7|13370.7|11
1647239840000|2022-03-14 06:37:20|13372.6|13370.6|13373.1|13371.1|13373.1|13371.1|13372.5|13370.5|3
1647239850000|2022-03-14 06:37:30|13372.9|13370.9|13371.1|13369.1|13372.9|13370.9|13371|13369|6
1647239860000|2022-03-14 06:37:40|13371|13369|13371.7|13369.7|13371.9|13369.9|13370.9|13368.9|9
1647239870000|2022-03-14 06:37:50|13371.9|13369.9|13369|13367|13372.7|13370.7|13369|13367|18
1647239880000|2022-03-14 06:38:00|13369.1|13367.1|13375.1|13373.1|13375.7|13373.7|13369|13367|59
1647239890000|2022-03-14 06:38:10|13375|13373|13373.2|13371.2|13375|13373|13372.9|13370.9|4
1647239900000|2022-03-14 06:38:20|13373|13371|13376|13374|13376.6|13374.6|13373|13371|13
1647239910000|2022-03-14 06:38:30|13375.9|13373.9|13377.6|13375.6|13377.6|13375.6|13375.5|13373.5|16
1647239920000|2022-03-14 06:38:40|13377.7|13375.7|13375.9|13373.9|13378.5|13376.5|13375.4|13373.4|18
1647239930000|2022-03-14 06:38:50|13375.7|13373.7|13378.2|13376.2|13378.4|13376.4|13375.7|13373.7|8
1647239940000|2022-03-14 06:39:00|13378|13376|13378.4|13376.4|13378.6|13376.6|13377.5|13375.5|8
1647239950000|2022-03-14 06:39:10|13378.5|13376.5|13378|13376|13378.5|13376.5|13377.1|13375.1|9
1647239960000|2022-03-14 06:39:20|13377.2|13375.2|13377.2|13375.2|13377.5|13375.5|13377.1|13375.1|7
1647239970000|2022-03-14 06:39:30|13376.9|13374.9|13379.6|13377.6|13379.6|13377.6|13376.9|13374.9|26
1647239980000|2022-03-14 06:39:40|13379.7|13377.7|13382.6|13380.6|13382.6|13380.6|13379.4|13377.4|17
1647239990000|2022-03-14 06:39:50|13382.4|13380.4|13384|13382|13384.2|13382.2|13382|13380|31
1647240000000|2022-03-14 06:40:00|13384.1|13382.1|13383.7|13381.7|13384.6|13382.6|13383.7|13381.7|15
1647240010000|2022-03-14 06:40:10|13383.6|13381.6|13384.9|13382.9|13385.1|13383.1|13382.4|13380.4|15
1647240020000|2022-03-14 06:40:20|13384.5|13382.5|13385.6|13383.6|13385.6|13383.6|13383.2|13381.2|8
1647240030000|2022-03-14 06:40:30|13385.7|13383.7|13387.9|13385.9|13387.9|13385.9|13384.9|13382.9|21
1647240040000|2022-03-14 06:40:40|13388|13386|13389|13387|13390.4|13388.4|13388|13386|12
1647240050000|2022-03-14 06:40:50|13388.5|13386.5|13387.4|13385.4|13388.5|13386.5|13387|13385|5
1647240060000|2022-03-14 06:41:00|13385.7|13383.7|13385.1|13383.1|13386.2|13384.2|13385.1|13383.1|18
1647240070000|2022-03-14 06:41:10|13384.7|13382.7|13383.2|13381.2|13384.7|13382.7|13383.2|13381.2|8
1647240080000|2022-03-14 06:41:20|13383.1|13381.1|13383|13381|13383.5|13381.5|13382.4|13380.4|7
1647240090000|2022-03-14 06:41:30|13382.9|13380.9|13378.5|13376.5|13382.9|13380.9|13378.5|13376.5|32
1647240100000|2022-03-14 06:41:40|13378.4|13376.4|13378.6|13376.6|13379.6|13377.6|13378.4|13376.4|7
1647240110000|2022-03-14 06:41:50|13378.5|13376.5|13376|13374|13378.6|13376.6|13376|13374|5
1647240120000|2022-03-14 06:42:00|13376.2|13374.2|13375.7|13373.7|13376.4|13374.4|13375.6|13373.6|3
1647240130000|2022-03-14 06:42:10|13375.6|13373.6|13375.7|13373.7|13375.7|13373.7|13375.6|13373.6|1
1647240140000|2022-03-14 06:42:20|13375.6|13373.6|13375.2|13373.2|13375.7|13373.7|13375.2|13373.2|9
1647240150000|2022-03-14 06:42:30|13374.9|13372.9|13374.2|13372.2|13374.9|13372.9|13374.2|13372.2|6
1647240160000|2022-03-14 06:42:40|13374.1|13372.1|13373|13371|13374.1|13372.1|13372.5|13370.5|5
1647240170000|2022-03-14 06:42:50|13373.7|13371.7|13374.1|13372.1|13374.5|13372.5|13373.2|13371.2|3
1647240180000|2022-03-14 06:43:00|13373.7|13371.7|13374.1|13372.1|13374.1|13372.1|13373.6|13371.6|4
1647240190000|2022-03-14 06:43:10|13374.4|13372.4|13374.7|13372.7|13374.7|13372.7|13374.1|13372.1|4
1647240200000|2022-03-14 06:43:20|13374.6|13372.6|13374.1|13372.1|13374.9|13372.9|13374.1|13372.1|1
1647240210000|2022-03-14 06:43:30|13374.4|13372.4|13374.7|13372.7|13374.7|13372.7|13374.2|13372.2|0
1647240220000|2022-03-14 06:43:40|13374.4|13372.4|13374.6|13372.6|13374.9|13372.9|13374|13372|5
1647240230000|2022-03-14 06:43:50|13374|13372|13375|13373|13375.2|13373.2|13374|13372|3
1647240240000|2022-03-14 06:44:00|13375.1|13373.1|13374|13372|13375.4|13373.4|13374|13372|16
1647240250000|2022-03-14 06:44:10|13374.1|13372.1|13374.1|13372.1|13375|13373|13373.4|13371.4|3
1647240260000|2022-03-14 06:44:20|13374|13372|13373|13371|13374|13372|13372.9|13370.9|5
1647240270000|2022-03-14 06:44:30|13372.7|13370.7|13372.2|13370.2|13372.7|13370.7|13372.2|13370.2|5
1647240280000|2022-03-14 06:44:40|13372.1|13370.1|13372|13370|13372.1|13370.1|13372|13370|1
1647240290000|2022-03-14 06:44:50|13372.2|13370.2|13371.7|13369.7|13372.2|13370.2|13371.6|13369.6|6
1647240300000|2022-03-14 06:45:00|13371.6|13369.6|13371|13369|13371.6|13369.6|13370.6|13368.6|14
1647240310000|2022-03-14 06:45:10|13370.9|13368.9|13371.7|13369.7|13372.1|13370.1|13370.5|13368.5|10
1647240320000|2022-03-14 06:45:20|13371.9|13369.9|13371|13369|13371.9|13369.9|13370.6|13368.6|5
1647240330000|2022-03-14 06:45:30|13370.9|13368.9|13370.7|13368.7|13370.9|13368.9|13370.2|13368.2|3
1647240340000|2022-03-14 06:45:40|13370.6|13368.6|13370.7|13368.7|13370.9|13368.9|13370.6|13368.6|2
1647240350000|2022-03-14 06:45:50|13370.9|13368.9|13371|13369|13372.7|13370.7|13370.6|13368.6|9
1647240360000|2022-03-14 06:46:00|13371.1|13369.1|13375.9|13373.9|13376.6|13374.6|13371.1|13369.1|24
1647240370000|2022-03-14 06:46:10|13376|13374|13367|13365|13376.1|13374.1|13367|13365|40
1647240380000|2022-03-14 06:46:20|13366.9|13364.9|13368|13366|13368.2|13366.2|13366.1|13364.1|8
1647240390000|2022-03-14 06:46:30|13368.6|13366.6|13369.4|13367.4|13369.5|13367.5|13368.5|13366.5|12
1647240400000|2022-03-14 06:46:40|13369.5|13367.5|13369.7|13367.7|13370.9|13368.9|13369.4|13367.4|9
1647240410000|2022-03-14 06:46:50|13369.6|13367.6|13368.1|13366.1|13369.6|13367.6|13368.1|13366.1|2
1647240420000|2022-03-14 06:47:00|13367.9|13365.9|13368|13366|13368|13366|13366.6|13364.6|8
1647240430000|2022-03-14 06:47:10|13368.1|13366.1|13368.5|13366.5|13368.9|13366.9|13368.1|13366.1|2
1647240440000|2022-03-14 06:47:20|13368.4|13366.4|13368.2|13366.2|13368.7|13366.7|13367|13365|6
1647240450000|2022-03-14 06:47:30|13368.4|13366.4|13370.4|13368.4|13370.9|13368.9|13368.4|13366.4|6
1647240460000|2022-03-14 06:47:40|13370.5|13368.5|13370.7|13368.7|13370.7|13368.7|13370.4|13368.4|1
1647240470000|2022-03-14 06:47:50|13369.9|13367.9|13369|13367|13369.9|13367.9|13368.9|13366.9|2
1647240480000|2022-03-14 06:48:00|13368.9|13366.9|13368.9|13366.9|13368.9|13366.9|13368.4|13366.4|3
1647240490000|2022-03-14 06:48:10|13368.7|13366.7|13369.2|13367.2|13369.2|13367.2|13368.1|13366.1|7
1647240500000|2022-03-14 06:48:20|13369.4|13367.4|13368.5|13366.5|13370|13368|13368.5|13366.5|5
1647240510000|2022-03-14 06:48:30|13368.4|13366.4|13367.5|13365.5|13368.4|13366.4|13367.5|13365.5|1
1647240520000|2022-03-14 06:48:40|13367.4|13365.4|13367.2|13365.2|13367.6|13365.6|13367.1|13365.1|2
1647240530000|2022-03-14 06:48:50|13367.4|13365.4|13368.1|13366.1|13368.1|13366.1|13367.4|13365.4|2
1647240540000|2022-03-14 06:49:00|13368.4|13366.4|13370.2|13368.2|13370.2|13368.2|13368.4|13366.4|4
1647240550000|2022-03-14 06:49:10|13370.4|13368.4|13370.4|13368.4|13370.6|13368.6|13370.2|13368.2|5
1647240560000|2022-03-14 06:49:20|13370.2|13368.2|13369.7|13367.7|13370.4|13368.4|13369.6|13367.6|2
1647240570000|2022-03-14 06:49:30|13368.9|13366.9|13368.6|13366.6|13369|13367|13368.6|13366.6|2
1647240580000|2022-03-14 06:49:40|13368.7|13366.7|13368.7|13366.7|13368.7|13366.7|13367.6|13365.6|1
1647240590000|2022-03-14 06:49:50|13368.6|13366.6|13367.2|13365.2|13369.6|13367.6|13366.9|13364.9|19
1647240600000|2022-03-14 06:50:00|13367.4|13365.4|13367.4|13365.4|13367.6|13365.6|13367|13365|3
1647240610000|2022-03-14 06:50:10|13367.2|13365.2|13367.1|13365.1|13367.2|13365.2|13367|13365|0
1647240620000|2022-03-14 06:50:20|13367|13365|13362.9|13360.9|13367|13365|13362.6|13360.6|20
1647240630000|2022-03-14 06:50:30|13362.7|13360.7|13357.9|13355.9|13362.9|13360.9|13357.7|13355.7|44
1647240640000|2022-03-14 06:50:40|13357.7|13355.7|13355.6|13353.6|13357.9|13355.9|13355.6|13353.6|14
1647240650000|2022-03-14 06:50:50|13355.2|13353.2|13355.5|13353.5|13356.4|13354.4|13354.5|13352.5|18
1647240660000|2022-03-14 06:51:00|13355.2|13353.2|13354.9|13352.9|13355.5|13353.5|13354.6|13352.6|5
1647240670000|2022-03-14 06:51:10|13354.7|13352.7|13350|13348|13355|13353|13348.5|13346.5|37
1647240680000|2022-03-14 06:51:20|13350.2|13348.2|13350.6|13348.6|13351.7|13349.7|13350.2|13348.2|9
1647240690000|2022-03-14 06:51:30|13350.5|13348.5|13349.4|13347.4|13350.9|13348.9|13348.7|13346.7|20
1647240700000|2022-03-14 06:51:40|13349.2|13347.2|13352.7|13350.7|13352.9|13350.9|13349.2|13347.2|16
1647240710000|2022-03-14 06:51:50|13352.9|13350.9|13349.5|13347.5|13353.2|13351.2|13349.5|13347.5|10
1647240720000|2022-03-14 06:52:00|13349.6|13347.6|13346|13344|13351.5|13349.5|13345.6|13343.6|27
1647240730000|2022-03-14 06:52:10|13346.2|13344.2|13349.9|13347.9|13349.9|13347.9|13346|13344|14
1647240740000|2022-03-14 06:52:20|13349.7|13347.7|13349|13347|13349.7|13347.7|13348.9|13346.9|7
1647240750000|2022-03-14 06:52:30|13348.9|13346.9|13349.7|13347.7|13349.9|13347.9|13348.7|13346.7|3
1647240760000|2022-03-14 06:52:40|13349.9|13347.9|13351.7|13349.7|13353.1|13351.1|13349.7|13347.7|13
1647240770000|2022-03-14 06:52:50|13351.6|13349.6|13352.9|13350.9|13353.6|13351.6|13351.1|13349.1|6
1647240780000|2022-03-14 06:53:00|13352.7|13350.7|13352.2|13350.2|13352.9|13350.9|13352.2|13350.2|2
1647240790000|2022-03-14 06:53:10|13352|13350|13352.1|13350.1|13352.1|13350.1|13351.7|13349.7|3
1647240800000|2022-03-14 06:53:20|13352|13350|13352|13350|13352.1|13350.1|13351.7|13349.7|2
1647240810000|2022-03-14 06:53:30|13352.1|13350.1|13350.6|13348.6|13353.9|13351.9|13350.6|13348.6|14
1647240820000|2022-03-14 06:53:40|13350.7|13348.7|13351.1|13349.1|13351.4|13349.4|13350.7|13348.7|1
1647240830000|2022-03-14 06:53:50|13351.7|13349.7|13350.5|13348.5|13351.7|13349.7|13350.5|13348.5|2
1647240840000|2022-03-14 06:54:00|13350.6|13348.6|13352.4|13350.4|13352.4|13350.4|13350.6|13348.6|9
1647240850000|2022-03-14 06:54:10|13352.2|13350.2|13350.7|13348.7|13352.2|13350.2|13349.6|13347.6|2
1647240860000|2022-03-14 06:54:20|13350.9|13348.9|13353|13351|13353.1|13351.1|13350.9|13348.9|6
1647240870000|2022-03-14 06:54:30|13352.9|13350.9|13353.4|13351.4|13353.4|13351.4|13352.9|13350.9|9
1647240880000|2022-03-14 06:54:40|13352.6|13350.6|13352.9|13350.9|13353.4|13351.4|13352.6|13350.6|6
1647240890000|2022-03-14 06:54:50|13353.2|13351.2|13354|13352|13354.4|13352.4|13353.2|13351.2|8
1647240900000|2022-03-14 06:55:00|13353.7|13351.7|13351|13349|13353.7|13351.7|13350.9|13348.9|9
1647240910000|2022-03-14 06:55:10|13351.1|13349.1|13354.2|13352.2|13354.2|13352.2|13351.1|13349.1|7
1647240920000|2022-03-14 06:55:20|13353.6|13351.6|13354.5|13352.5|13354.5|13352.5|13353.6|13351.6|4
1647240930000|2022-03-14 06:55:30|13354.6|13352.6|13351.2|13349.2|13355.2|13353.2|13351.1|13349.1|13
1647240940000|2022-03-14 06:55:40|13351.9|13349.9|13351.1|13349.1|13351.9|13349.9|13351.1|13349.1|4
1647240950000|2022-03-14 06:55:50|13351|13349|13350.7|13348.7|13351.2|13349.2|13349.6|13347.6|7
1647240960000|2022-03-14 06:56:00|13350.9|13348.9|13353.4|13351.4|13353.4|13351.4|13350.9|13348.9|6
1647240970000|2022-03-14 06:56:10|13353.2|13351.2|13353.4|13351.4|13353.5|13351.5|13351.5|13349.5|16
1647240980000|2022-03-14 06:56:20|13353.7|13351.7|13355.7|13353.7|13355.7|13353.7|13353.4|13351.4|15
1647240990000|2022-03-14 06:56:30|13355.9|13353.9|13355.9|13353.9|13355.9|13353.9|13355.7|13353.7|2
1647241000000|2022-03-14 06:56:40|13356|13354|13356.7|13354.7|13356.7|13354.7|13356|13354|16
1647241010000|2022-03-14 06:56:50|13357.5|13355.5|13359.9|13357.9|13359.9|13357.9|13357.5|13355.5|12
1647241020000|2022-03-14 06:57:00|13359.7|13357.7|13362.4|13360.4|13363.2|13361.2|13359.7|13357.7|47
1647241030000|2022-03-14 06:57:10|13362.2|13360.2|13363|13361|13363.7|13361.7|13361.5|13359.5|34
1647241040000|2022-03-14 06:57:20|13362.5|13360.5|13363|13361|13363.4|13361.4|13362.4|13360.4|3
1647241050000|2022-03-14 06:57:30|13363.1|13361.1|13364.5|13362.5|13364.5|13362.5|13362.9|13360.9|10
1647241060000|2022-03-14 06:57:40|13364.4|13362.4|13371.6|13369.6|13371.6|13369.6|13364.4|13362.4|32
1647241070000|2022-03-14 06:57:50|13372|13370|13371.5|13369.5|13373.9|13371.9|13371.5|13369.5|42
1647241080000|2022-03-14 06:58:00|13371.6|13369.6|13370.4|13368.4|13371.6|13369.6|13370.4|13368.4|10
1647241090000|2022-03-14 06:58:10|13370.5|13368.5|13371.5|13369.5|13371.6|13369.6|13370|13368|22
1647241100000|2022-03-14 06:58:20|13371.6|13369.6|13371.7|13369.7|13371.7|13369.7|13371.1|13369.1|4
1647241110000|2022-03-14 06:58:30|13371.9|13369.9|13375|13373|13375.6|13373.6|13371.9|13369.9|18
1647241120000|2022-03-14 06:58:40|13375.1|13373.1|13373|13371|13375.4|13373.4|13373|13371|30
1647241130000|2022-03-14 06:58:50|13373.1|13371.1|13372.5|13370.5|13373.2|13371.2|13372.4|13370.4|8
1647241140000|2022-03-14 06:59:00|13372.4|13370.4|13372|13370|13372.5|13370.5|13371.5|13369.5|2
1647241150000|2022-03-14 06:59:10|13372.1|13370.1|13372|13370|13372.5|13370.5|13372|13370|4
1647241160000|2022-03-14 06:59:20|13371.4|13369.4|13371.4|13369.4|13372.1|13370.1|13371.4|13369.4|14
1647241170000|2022-03-14 06:59:30|13371.5|13369.5|13373|13371|13373.2|13371.2|13371.5|13369.5|13
1647241180000|2022-03-14 06:59:40|13373.5|13371.5|13374.1|13372.1|13374.2|13372.2|13373.2|13371.2|3
1647241190000|2022-03-14 06:59:50|13374.2|13372.2|13375.6|13373.6|13376.2|13374.2|13374|13372|17
1647241200000|2022-03-14 07:00:00|13375.4|13373.4|13369.5|13367.5|13378|13376|13369.2|13367.2|74
1647241210000|2022-03-14 07:00:10|13369.2|13367.2|13362.7|13360.7|13369.2|13367.2|13361|13359|32
1647241220000|2022-03-14 07:00:20|13363.1|13361.1|13360.2|13358.2|13364|13362|13360.2|13358.2|22
1647241230000|2022-03-14 07:00:30|13359|13357|13361.2|13359.2|13363.1|13361.1|13359|13357|32
1647241240000|2022-03-14 07:00:40|13361.5|13359.5|13364.5|13362.5|13364.7|13362.7|13361.5|13359.5|25
1647241250000|2022-03-14 07:00:50|13365.4|13363.4|13368.1|13366.1|13369.2|13367.2|13364.7|13362.7|15
1647241260000|2022-03-14 07:01:00|13368.6|13366.6|13377.9|13375.9|13379.9|13377.9|13368.6|13366.6|28
1647241270000|2022-03-14 07:01:10|13378|13376|13379.2|13377.2|13380.9|13378.9|13378|13376|28
1647241280000|2022-03-14 07:01:20|13379.7|13377.7|13378.2|13376.2|13383.5|13381.5|13378.2|13376.2|26
1647241290000|2022-03-14 07:01:30|13378.4|13376.4|13371.7|13369.7|13378.4|13376.4|13371.5|13369.5|22
1647241300000|2022-03-14 07:01:40|13371.6|13369.6|13369.5|13367.5|13371.6|13369.6|13369.4|13367.4|5
1647241310000|2022-03-14 07:01:50|13368.7|13366.7|13367.5|13365.5|13368.9|13366.9|13367.5|13365.5|15
1647241320000|2022-03-14 07:02:00|13367|13365|13362.2|13360.2|13367|13365|13360.6|13358.6|17
1647241330000|2022-03-14 07:02:10|13362.1|13360.1|13361.2|13359.2|13362.2|13360.2|13361.1|13359.1|3
1647241340000|2022-03-14 07:02:20|13361.6|13359.6|13364.2|13362.2|13364.2|13362.2|13361.6|13359.6|3
1647241350000|2022-03-14 07:02:30|13364.5|13362.5|13366.7|13364.7|13366.7|13364.7|13364.5|13362.5|7
1647241360000|2022-03-14 07:02:40|13366.9|13364.9|13366.1|13364.1|13367.1|13365.1|13366.1|13364.1|3
1647241370000|2022-03-14 07:02:50|13366.7|13364.7|13369|13367|13372.2|13370.2|13366.7|13364.7|29
1647241380000|2022-03-14 07:03:00|13368.7|13366.7|13368.6|13366.6|13371.6|13369.6|13368.5|13366.5|11
1647241390000|2022-03-14 07:03:10|13368.7|13366.7|13372.1|13370.1|13372.1|13370.1|13368.7|13366.7|3
1647241400000|2022-03-14 07:03:20|13372|13370|13371.9|13369.9|13372|13370|13371.9|13369.9|3
1647241410000|2022-03-14 07:03:30|13370.6|13368.6|13368.9|13366.9|13370.7|13368.7|13367.6|13365.6|49
1647241420000|2022-03-14 07:03:40|13369.1|13367.1|13369.4|13367.4|13369.4|13367.4|13369.1|13367.1|3
1647241430000|2022-03-14 07:03:50|13369.2|13367.2|13368.4|13366.4|13371|13369|13368.4|13366.4|22
1647241440000|2022-03-14 07:04:00|13369.2|13367.2|13368.5|13366.5|13369.4|13367.4|13368.5|13366.5|4
1647241450000|2022-03-14 07:04:10|13369.2|13367.2|13367.9|13365.9|13369.2|13367.2|13367.9|13365.9|8
1647241460000|2022-03-14 07:04:20|13367.6|13365.6|13367.2|13365.2|13367.9|13365.9|13366|13364|8
1647241470000|2022-03-14 07:04:30|13367.6|13365.6|13375.6|13373.6|13376|13374|13367.6|13365.6|21
1647241480000|2022-03-14 07:04:40|13375.5|13373.5|13375|13373|13375.5|13373.5|13374.5|13372.5|9
1647241490000|2022-03-14 07:04:50|13375.1|13373.1|13374.4|13372.4|13377.1|13375.1|13374.4|13372.4|25
1647241500000|2022-03-14 07:05:00|13374.2|13372.2|13378.1|13376.1|13379|13377|13374.2|13372.2|12
1647241510000|2022-03-14 07:05:10|13377.7|13375.7|13377.7|13375.7|13379.2|13377.2|13377.5|13375.5|23
1647241520000|2022-03-14 07:05:20|13378.1|13376.1|13380.1|13378.1|13381.7|13379.7|13378.1|13376.1|20
1647241530000|2022-03-14 07:05:30|13380.2|13378.2|13380.1|13378.1|13380.9|13378.9|13380|13378|6
1647241540000|2022-03-14 07:05:40|13380|13378|13376.9|13374.9|13380|13378|13376.6|13374.6|13
1647241550000|2022-03-14 07:05:50|13376.7|13374.7|13370.9|13368.9|13376.7|13374.7|13370.9|13368.9|17
1647241560000|2022-03-14 07:06:00|13371.5|13369.5|13373.1|13371.1|13373.1|13371.1|13371.5|13369.5|6
1647241570000|2022-03-14 07:06:10|13373.2|13371.2|13373.5|13371.5|13373.5|13371.5|13371.6|13369.6|6
1647241580000|2022-03-14 07:06:20|13373.6|13371.6|13374.9|13372.9|13374.9|13372.9|13373.6|13371.6|2
1647241590000|2022-03-14 07:06:30|13374.7|13372.7|13372.7|13370.7|13376.6|13374.6|13372.7|13370.7|7
1647241600000|2022-03-14 07:06:40|13373|13371|13374.1|13372.1|13374.1|13372.1|13372.1|13370.1|4
1647241610000|2022-03-14 07:06:50|13374|13372|13375.6|13373.6|13375.7|13373.7|13373.6|13371.6|0
1647241620000|2022-03-14 07:07:00|13375.5|13373.5|13374.2|13372.2|13375.5|13373.5|13372.9|13370.9|0
1647241630000|2022-03-14 07:07:10|13374|13372|13372.9|13370.9|13374.4|13372.4|13372.4|13370.4|16
1647241640000|2022-03-14 07:07:20|13373.4|13371.4|13372|13370|13376.1|13374.1|13372|13370|13
1647241650000|2022-03-14 07:07:30|13372.4|13370.4|13372.9|13370.9|13374.1|13372.1|13370.1|13368.1|11
1647241660000|2022-03-14 07:07:40|13372.7|13370.7|13370.1|13368.1|13373|13371|13370.1|13368.1|4
1647241670000|2022-03-14 07:07:50|13370.2|13368.2|13374.1|13372.1|13374.7|13372.7|13370.1|13368.1|8
1647241680000|2022-03-14 07:08:00|13373.9|13371.9|13373.6|13371.6|13375.7|13373.7|13373.4|13371.4|10
1647241690000|2022-03-14 07:08:10|13371.9|13369.9|13371.5|13369.5|13372.2|13370.2|13370.9|13368.9|27
1647241700000|2022-03-14 07:08:20|13371.6|13369.6|13371.4|13369.4|13372.6|13370.6|13370.6|13368.6|23
1647241710000|2022-03-14 07:08:30|13371.5|13369.5|13372.7|13370.7|13374.1|13372.1|13370.4|13368.4|21
1647241720000|2022-03-14 07:08:40|13371.4|13369.4|13372.5|13370.5|13372.5|13370.5|13370.1|13368.1|57
1647241730000|2022-03-14 07:08:50|13372.4|13370.4|13365.1|13363.1|13372.6|13370.6|13365.1|13363.1|32
1647241740000|2022-03-14 07:09:00|13363.7|13361.7|13362.1|13360.1|13363.7|13361.7|13360.7|13358.7|70
1647241750000|2022-03-14 07:09:10|13361.9|13359.9|13362.4|13360.4|13363.2|13361.2|13361.6|13359.6|15
1647241760000|2022-03-14 07:09:20|13362.5|13360.5|13366.4|13364.4|13366.5|13364.5|13362.5|13360.5|13
1647241770000|2022-03-14 07:09:30|13366.6|13364.6|13374.6|13372.6|13374.6|13372.6|13366.6|13364.6|13
1647241780000|2022-03-14 07:09:40|13374.4|13372.4|13380.6|13378.6|13381.2|13379.2|13374.4|13372.4|23
1647241790000|2022-03-14 07:09:50|13380.9|13378.9|13383.1|13381.1|13386.6|13384.6|13380.9|13378.9|49
1647241800000|2022-03-14 07:10:00|13383.2|13381.2|13381.5|13379.5|13384.6|13382.6|13380.9|13378.9|19
1647241810000|2022-03-14 07:10:10|13381.7|13379.7|13381.6|13379.6|13383.7|13381.7|13381|13379|14
1647241820000|2022-03-14 07:10:20|13381.4|13379.4|13382.4|13380.4|13382.7|13380.7|13381.4|13379.4|8
1647241830000|2022-03-14 07:10:30|13382.5|13380.5|13381.5|13379.5|13382.7|13380.7|13381.5|13379.5|6
1647241840000|2022-03-14 07:10:40|13381.6|13379.6|13380|13378|13381.6|13379.6|13378.1|13376.1|13
1647241850000|2022-03-14 07:10:50|13380.7|13378.7|13379|13377|13381.2|13379.2|13378.4|13376.4|7
1647241860000|2022-03-14 07:11:00|13378.9|13376.9|13380.9|13378.9|13381.4|13379.4|13378.6|13376.6|18
1647241870000|2022-03-14 07:11:10|13381.2|13379.2|13380.7|13378.7|13381.4|13379.4|13378.6|13376.6|12
1647241880000|2022-03-14 07:11:20|13380.6|13378.6|13380.1|13378.1|13381.1|13379.1|13378.9|13376.9|7
1647241890000|2022-03-14 07:11:30|13380.2|13378.2|13379.7|13377.7|13381|13379|13379.2|13377.2|15
1647241900000|2022-03-14 07:11:40|13379.9|13377.9|13373.6|13371.6|13380.2|13378.2|13373.6|13371.6|8
1647241910000|2022-03-14 07:11:50|13373.5|13371.5|13372.9|13370.9|13374|13372|13372.7|13370.7|7
1647241920000|2022-03-14 07:12:00|13373.6|13371.6|13370.6|13368.6|13373.9|13371.9|13369.1|13367.1|18
1647241930000|2022-03-14 07:12:10|13370.5|13368.5|13369.1|13367.1|13370.5|13368.5|13367.6|13365.6|4
1647241940000|2022-03-14 07:12:20|13369|13367|13370.7|13368.7|13371.4|13369.4|13369|13367|12
1647241950000|2022-03-14 07:12:30|13370.6|13368.6|13369.7|13367.7|13371|13369|13369.2|13367.2|4
1647241960000|2022-03-14 07:12:40|13370|13368|13371.1|13369.1|13371.2|13369.2|13370|13368|1
1647241970000|2022-03-14 07:12:50|13370.7|13368.7|13372|13370|13372|13370|13370.6|13368.6|2
1647241980000|2022-03-14 07:13:00|13372.1|13370.1|13374.4|13372.4|13376.1|13374.1|13372.1|13370.1|6
1647241990000|2022-03-14 07:13:10|13374|13372|13373.6|13371.6|13374.1|13372.1|13373.4|13371.4|3
1647242000000|2022-03-14 07:13:20|13373.7|13371.7|13370.9|13368.9|13374|13372|13370.5|13368.5|12
1647242010000|2022-03-14 07:13:30|13370.7|13368.7|13367.6|13365.6|13370.9|13368.9|13367.6|13365.6|13
1647242020000|2022-03-14 07:13:40|13368.1|13366.1|13366.7|13364.7|13368.4|13366.4|13366|13364|8
1647242030000|2022-03-14 07:13:50|13366.6|13364.6|13367.1|13365.1|13368.4|13366.4|13365|13363|11
1647242040000|2022-03-14 07:14:00|13367.2|13365.2|13371.5|13369.5|13371.5|13369.5|13366.2|13364.2|9
1647242050000|2022-03-14 07:14:10|13371.6|13369.6|13371.9|13369.9|13372.7|13370.7|13370.1|13368.1|5
1647242060000|2022-03-14 07:14:20|13371.7|13369.7|13373.1|13371.1|13373.1|13371.1|13369.5|13367.5|9
1647242070000|2022-03-14 07:14:30|13373.4|13371.4|13371.9|13369.9|13373.5|13371.5|13369.1|13367.1|17
1647242080000|2022-03-14 07:14:40|13372|13370|13375|13373|13375.2|13373.2|13372|13370|8
1647242090000|2022-03-14 07:14:50|13375.1|13373.1|13375.7|13373.7|13376|13374|13374.4|13372.4|7
1647242100000|2022-03-14 07:15:00|13375.4|13373.4|13381|13379|13381|13379|13374.7|13372.7|9
1647242110000|2022-03-14 07:15:10|13381.1|13379.1|13380.6|13378.6|13381.9|13379.9|13379.4|13377.4|13
1647242120000|2022-03-14 07:15:20|13380.2|13378.2|13384.5|13382.5|13384.6|13382.6|13379|13377|60
1647242130000|2022-03-14 07:15:30|13384.6|13382.6|13384|13382|13388.6|13386.6|13383.5|13381.5|20
1647242140000|2022-03-14 07:15:40|13385.6|13383.6|13382.2|13380.2|13385.9|13383.9|13381.5|13379.5|36
1647242150000|2022-03-14 07:15:50|13382.4|13380.4|13381.7|13379.7|13383.2|13381.2|13381.7|13379.7|5
1647242160000|2022-03-14 07:16:00|13382.7|13380.7|13376.9|13374.9|13383|13381|13376.6|13374.6|15
1647242170000|2022-03-14 07:16:10|13376.7|13374.7|13373.1|13371.1|13376.7|13374.7|13371.5|13369.5|16
1647242180000|2022-03-14 07:16:20|13373.2|13371.2|13368|13366|13373.9|13371.9|13367.9|13365.9|8
1647242190000|2022-03-14 07:16:30|13367.9|13365.9|13372|13370|13372|13370|13367|13365|24
1647242200000|2022-03-14 07:16:40|13372.1|13370.1|13370.2|13368.2|13372.1|13370.1|13369.7|13367.7|9
1647242210000|2022-03-14 07:16:50|13369.9|13367.9|13370.5|13368.5|13372.1|13370.1|13369.2|13367.2|7
1647242220000|2022-03-14 07:17:00|13369.7|13367.7|13373.1|13371.1|13373.2|13371.2|13369.7|13367.7|5
1647242230000|2022-03-14 07:17:10|13373|13371|13374.7|13372.7|13374.7|13372.7|13372.4|13370.4|2
1647242240000|2022-03-14 07:17:20|13374.9|13372.9|13372.7|13370.7|13375|13373|13372|13370|4
1647242250000|2022-03-14 07:17:30|13372.6|13370.6|13379.4|13377.4|13379.6|13377.6|13371.7|13369.7|20
1647242260000|2022-03-14 07:17:40|13379.6|13377.6|13376|13374|13379.6|13377.6|13376|13374|22
1647242270000|2022-03-14 07:17:50|13375.7|13373.7|13381|13379|13381|13379|13374.4|13372.4|18
1647242280000|2022-03-14 07:18:00|13381.2|13379.2|13384.2|13382.2|13384.2|13382.2|13380.2|13378.2|14
1647242290000|2022-03-14 07:18:10|13384|13382|13383.1|13381.1|13385.5|13383.5|13380|13378|34
1647242300000|2022-03-14 07:18:20|13383.7|13381.7|13380.7|13378.7|13383.7|13381.7|13379.1|13377.1|12
1647242310000|2022-03-14 07:18:30|13382.2|13380.2|13385.4|13383.4|13385.4|13383.4|13382.2|13380.2|12
1647242320000|2022-03-14 07:18:40|13385.2|13383.2|13386.2|13384.2|13386.7|13384.7|13384.6|13382.6|11
1647242330000|2022-03-14 07:18:50|13386.1|13384.1|13384.4|13382.4|13386.1|13384.1|13383.5|13381.5|9
1647242340000|2022-03-14 07:19:00|13384.6|13382.6|13387.6|13385.6|13387.7|13385.7|13384.6|13382.6|10
1647242350000|2022-03-14 07:19:10|13387.5|13385.5|13387.7|13385.7|13388|13386|13387|13385|3
1647242360000|2022-03-14 07:19:20|13387.6|13385.6|13387.2|13385.2|13387.7|13385.7|13386.7|13384.7|4
1647242370000|2022-03-14 07:19:30|13387|13385|13387.1|13385.1|13387.1|13385.1|13384.4|13382.4|13
1647242380000|2022-03-14 07:19:40|13386.6|13384.6|13389.4|13387.4|13389.4|13387.4|13386.6|13384.6|11
1647242390000|2022-03-14 07:19:50|13389.2|13387.2|13389.2|13387.2|13389.7|13387.7|13387.9|13385.9|7
1647242400000|2022-03-14 07:20:00|13388.6|13386.6|13395|13393|13397.1|13395.1|13387.4|13385.4|51
1647242410000|2022-03-14 07:20:10|13394.9|13392.9|13393.6|13391.6|13396.9|13394.9|13393.2|13391.2|32
1647242420000|2022-03-14 07:20:20|13393.9|13391.9|13397.1|13395.1|13398|13396|13392.4|13390.4|30
1647242430000|2022-03-14 07:20:30|13397|13395|13397.6|13395.6|13397.9|13395.9|13396.2|13394.2|3
1647242440000|2022-03-14 07:20:40|13397.9|13395.9|13398.1|13396.1|13398.4|13396.4|13396.2|13394.2|12
1647242450000|2022-03-14 07:20:50|13398|13396|13396.5|13394.5|13398.4|13396.4|13395.9|13393.9|24
1647242460000|2022-03-14 07:21:00|13396.6|13394.6|13401.5|13399.5|13401.5|13399.5|13396.6|13394.6|25
1647242470000|2022-03-14 07:21:10|13402|13400|13401.6|13399.6|13402.2|13400.2|13399.4|13397.4|44
1647242480000|2022-03-14 07:21:20|13401.7|13399.7|13405.1|13403.1|13405.6|13403.6|13401.7|13399.7|54
1647242490000|2022-03-14 07:21:30|13405.7|13403.7|13398.1|13396.1|13405.7|13403.7|13398.1|13396.1|39
1647242500000|2022-03-14 07:21:40|13398.2|13396.2|13394.6|13392.6|13398.2|13396.2|13394.6|13392.6|22
1647242510000|2022-03-14 07:21:50|13394.5|13392.5|13394.5|13392.5|13395.2|13393.2|13393|13391|8
1647242520000|2022-03-14 07:22:00|13394.4|13392.4|13398.2|13396.2|13398.2|13396.2|13394.4|13392.4|32
1647242530000|2022-03-14 07:22:10|13399.1|13397.1|13399.9|13397.9|13399.9|13397.9|13398.1|13396.1|17
1647242540000|2022-03-14 07:22:20|13399|13397|13395.2|13393.2|13399|13397|13393.7|13391.7|27
1647242550000|2022-03-14 07:22:30|13395|13393|13393.2|13391.2|13395.1|13393.1|13393.2|13391.2|13
1647242560000|2022-03-14 07:22:40|13393.7|13391.7|13395.4|13393.4|13395.7|13393.7|13393.2|13391.2|4
1647242570000|2022-03-14 07:22:50|13395.5|13393.5|13396.6|13394.6|13396.9|13394.9|13395.2|13393.2|9
1647242580000|2022-03-14 07:23:00|13396.7|13394.7|13397.5|13395.5|13398|13396|13395.6|13393.6|15
1647242590000|2022-03-14 07:23:10|13397.7|13395.7|13398.4|13396.4|13398.6|13396.6|13396.9|13394.9|14
1647242600000|2022-03-14 07:23:20|13398.5|13396.5|13399.6|13397.6|13399.7|13397.7|13397.9|13395.9|12
1647242610000|2022-03-14 07:23:30|13400.2|13398.2|13403|13401|13403|13401|13400.2|13398.2|14
1647242620000|2022-03-14 07:23:40|13403.2|13401.2|13398.1|13396.1|13404.2|13402.2|13398.1|13396.1|26
1647242630000|2022-03-14 07:23:50|13398|13396|13397.9|13395.9|13398.4|13396.4|13397.5|13395.5|3
1647242640000|2022-03-14 07:24:00|13398|13396|13399.2|13397.2|13399.4|13397.4|13395.7|13393.7|21
1647242650000|2022-03-14 07:24:10|13399.1|13397.1|13401|13399|13401|13399|13396.7|13394.7|18
1647242660000|2022-03-14 07:24:20|13400.9|13398.9|13400.1|13398.1|13401|13399|13399.2|13397.2|3
1647242670000|2022-03-14 07:24:30|13400.2|13398.2|13401.2|13399.2|13401.4|13399.4|13399.4|13397.4|15
1647242680000|2022-03-14 07:24:40|13401.1|13399.1|13399.5|13397.5|13401.1|13399.1|13399.1|13397.1|4
1647242690000|2022-03-14 07:24:50|13399.9|13397.9|13398.6|13396.6|13400.2|13398.2|13398.2|13396.2|19
1647242700000|2022-03-14 07:25:00|13398.7|13396.7|13400.4|13398.4|13400.4|13398.4|13398.7|13396.7|3
1647242710000|2022-03-14 07:25:10|13401.9|13399.9|13394.6|13392.6|13401.9|13399.9|13394.6|13392.6|16
1647242720000|2022-03-14 07:25:20|13394.5|13392.5|13387.4|13385.4|13394.9|13392.9|13387.2|13385.2|30
1647242730000|2022-03-14 07:25:30|13387|13385|13388.5|13386.5|13388.5|13386.5|13385.2|13383.2|41
1647242740000|2022-03-14 07:25:40|13389.5|13387.5|13391.7|13389.7|13391.9|13389.9|13389.5|13387.5|10
1647242750000|2022-03-14 07:25:50|13391.2|13389.2|13389.2|13387.2|13391.4|13389.4|13388.7|13386.7|19
1647242760000|2022-03-14 07:26:00|13389.5|13387.5|13387.9|13385.9|13391|13389|13387.9|13385.9|49
1647242770000|2022-03-14 07:26:10|13388|13386|13386.5|13384.5|13388.1|13386.1|13386.5|13384.5|9
1647242780000|2022-03-14 07:26:20|13386.4|13384.4|13385.5|13383.5|13387.4|13385.4|13385|13383|8
1647242790000|2022-03-14 07:26:30|13386|13384|13382.9|13380.9|13386.7|13384.7|13382.6|13380.6|11
1647242800000|2022-03-14 07:26:40|13382.5|13380.5|13383.9|13381.9|13385|13383|13380.5|13378.5|29
1647242810000|2022-03-14 07:26:50|13383.6|13381.6|13381.7|13379.7|13383.6|13381.6|13380.7|13378.7|11
1647242820000|2022-03-14 07:27:00|13381.6|13379.6|13381.5|13379.5|13383.2|13381.2|13381.2|13379.2|22
1647242830000|2022-03-14 07:27:10|13381.4|13379.4|13380.6|13378.6|13384.1|13382.1|13380.4|13378.4|9
1647242840000|2022-03-14 07:27:20|13380.7|13378.7|13380.2|13378.2|13381.7|13379.7|13380.2|13378.2|12
1647242850000|2022-03-14 07:27:30|13380.4|13378.4|13385.1|13383.1|13385.9|13383.9|13380.4|13378.4|17
1647242860000|2022-03-14 07:27:40|13385.2|13383.2|13383.6|13381.6|13385.2|13383.2|13383.2|13381.2|4
1647242870000|2022-03-14 07:27:50|13383.4|13381.4|13385.4|13383.4|13385.7|13383.7|13383.4|13381.4|13
1647242880000|2022-03-14 07:28:00|13384.6|13382.6|13387.4|13385.4|13387.4|13385.4|13384.6|13382.6|10
1647242890000|2022-03-14 07:28:10|13387.5|13385.5|13387.7|13385.7|13388.1|13386.1|13386.1|13384.1|24
1647242900000|2022-03-14 07:28:20|13387.6|13385.6|13384.6|13382.6|13387.6|13385.6|13384.1|13382.1|34
1647242910000|2022-03-14 07:28:30|13384.7|13382.7|13385.5|13383.5|13385.5|13383.5|13384|13382|5
1647242920000|2022-03-14 07:28:40|13385.6|13383.6|13381.6|13379.6|13386.2|13384.2|13380.7|13378.7|46
1647242930000|2022-03-14 07:28:50|13381.7|13379.7|13382.7|13380.7|13382.9|13380.9|13380.9|13378.9|14
1647242940000|2022-03-14 07:29:00|13382.6|13380.6|13380.1|13378.1|13383.5|13381.5|13380|13378|10
1647242950000|2022-03-14 07:29:10|13380|13378|13379.5|13377.5|13381|13379|13378.9|13376.9|16
1647242960000|2022-03-14 07:29:20|13379.6|13377.6|13377.4|13375.4|13379.7|13377.7|13376.2|13374.2|21
1647242970000|2022-03-14 07:29:30|13377.5|13375.5|13379|13377|13381.2|13379.2|13375.4|13373.4|32
1647242980000|2022-03-14 07:29:40|13379.1|13377.1|13380.9|13378.9|13382.5|13380.5|13379.1|13377.1|9
1647242990000|2022-03-14 07:29:50|13381.1|13379.1|13382.4|13380.4|13383.5|13381.5|13381.1|13379.1|6
1647243000000|2022-03-14 07:30:00|13382.2|13380.2|13376.2|13374.2|13382.2|13380.2|13376|13374|33
1647243010000|2022-03-14 07:30:10|13376|13374|13376.6|13374.6|13378.1|13376.1|13376|13374|19
1647243020000|2022-03-14 07:30:20|13376.9|13374.9|13379|13377|13379.1|13377.1|13376.9|13374.9|10
1647243030000|2022-03-14 07:30:30|13378.9|13376.9|13376.5|13374.5|13380|13378|13376.4|13374.4|2
1647243040000|2022-03-14 07:30:40|13376.6|13374.6|13375.2|13373.2|13376.6|13374.6|13374|13372|15
1647243050000|2022-03-14 07:30:50|13375.5|13373.5|13376.9|13374.9|13378.5|13376.5|13375.5|13373.5|2
1647243060000|2022-03-14 07:31:00|13377.2|13375.2|13376.2|13374.2|13377.2|13375.2|13373.1|13371.1|12
1647243070000|2022-03-14 07:31:10|13376.6|13374.6|13375.5|13373.5|13377.5|13375.5|13375.5|13373.5|6
1647243080000|2022-03-14 07:31:20|13375.4|13373.4|13374.7|13372.7|13377.4|13375.4|13374.7|13372.7|5
1647243090000|2022-03-14 07:31:30|13374.1|13372.1|13378.7|13376.7|13378.9|13376.9|13374|13372|10
1647243100000|2022-03-14 07:31:40|13378.9|13376.9|13379.9|13377.9|13380.1|13378.1|13378.5|13376.5|13
1647243110000|2022-03-14 07:31:50|13380.4|13378.4|13375.9|13373.9|13380.4|13378.4|13375.9|13373.9|11
1647243120000|2022-03-14 07:32:00|13376|13374|13378.9|13376.9|13380.2|13378.2|13375.2|13373.2|20
1647243130000|2022-03-14 07:32:10|13379.4|13377.4|13376.2|13374.2|13379.4|13377.4|13375.1|13373.1|17
1647243140000|2022-03-14 07:32:20|13379|13377|13384.1|13382.1|13384.1|13382.1|13378.9|13376.9|18
1647243150000|2022-03-14 07:32:30|13384|13382|13381|13379|13384|13382|13380.9|13378.9|10
1647243160000|2022-03-14 07:32:40|13381.7|13379.7|13385.9|13383.9|13385.9|13383.9|13381.7|13379.7|25
1647243170000|2022-03-14 07:32:50|13385.7|13383.7|13388.4|13386.4|13388.4|13386.4|13384.4|13382.4|16
1647243180000|2022-03-14 07:33:00|13388.1|13386.1|13380|13378|13388.4|13386.4|13380|13378|31
1647243190000|2022-03-14 07:33:10|13380.4|13378.4|13376.2|13374.2|13380.4|13378.4|13375.4|13373.4|6
1647243200000|2022-03-14 07:33:20|13375.9|13373.9|13379|13377|13379|13377|13373.5|13371.5|33
1647243210000|2022-03-14 07:33:30|13379.1|13377.1|13382.2|13380.2|13382.5|13380.5|13379.1|13377.1|7
1647243220000|2022-03-14 07:33:40|13382.4|13380.4|13378.5|13376.5|13383.5|13381.5|13378.5|13376.5|16
1647243230000|2022-03-14 07:33:50|13378.2|13376.2|13379.7|13377.7|13380.7|13378.7|13378|13376|5
1647243240000|2022-03-14 07:34:00|13379.5|13377.5|13378.7|13376.7|13379.6|13377.6|13376|13374|19
1647243250000|2022-03-14 07:34:10|13379|13377|13382.9|13380.9|13382.9|13380.9|13379|13377|12
1647243260000|2022-03-14 07:34:20|13383.7|13381.7|13384.7|13382.7|13385.5|13383.5|13383.7|13381.7|7
1647243270000|2022-03-14 07:34:30|13384.9|13382.9|13384.2|13382.2|13384.9|13382.9|13383.4|13381.4|7
1647243280000|2022-03-14 07:34:40|13384|13382|13382|13380|13384|13382|13380.5|13378.5|8
1647243290000|2022-03-14 07:34:50|13382.1|13380.1|13383.7|13381.7|13384.4|13382.4|13382.1|13380.1|1
1647243300000|2022-03-14 07:35:00|13383.5|13381.5|13383.7|13381.7|13386.5|13384.5|13383.5|13381.5|21
1647243310000|2022-03-14 07:35:10|13383.4|13381.4|13384.5|13382.5|13384.5|13382.5|13382.5|13380.5|11
1647243320000|2022-03-14 07:35:20|13384.6|13382.6|13385.7|13383.7|13386|13384|13383.6|13381.6|3
1647243330000|2022-03-14 07:35:30|13385.4|13383.4|13388.5|13386.5|13388.9|13386.9|13385.4|13383.4|24
1647243340000|2022-03-14 07:35:40|13388.4|13386.4|13387.2|13385.2|13388.4|13386.4|13386.7|13384.7|6
1647243350000|2022-03-14 07:35:50|13387.4|13385.4|13389.2|13387.2|13389.9|13387.9|13386.5|13384.5|12
1647243360000|2022-03-14 07:36:00|13389.1|13387.1|13387.2|13385.2|13389.1|13387.1|13386.7|13384.7|19
1647243370000|2022-03-14 07:36:10|13387|13385|13385.4|13383.4|13388|13386|13385.4|13383.4|9
1647243380000|2022-03-14 07:36:20|13385.5|13383.5|13389.6|13387.6|13390|13388|13384.7|13382.7|27
1647243390000|2022-03-14 07:36:30|13389.9|13387.9|13387.9|13385.9|13391.5|13389.5|13387.2|13385.2|30
1647243400000|2022-03-14 07:36:40|13388|13386|13391.5|13389.5|13391.5|13389.5|13388|13386|33
1647243410000|2022-03-14 07:36:50|13391.4|13389.4|13392.9|13390.9|13394.4|13392.4|13391.4|13389.4|24
1647243420000|2022-03-14 07:37:00|13393|13391|13397.9|13395.9|13399.5|13397.5|13392.1|13390.1|31
1647243430000|2022-03-14 07:37:10|13398|13396|13401.7|13399.7|13403.1|13401.1|13398|13396|36
1647243440000|2022-03-14 07:37:20|13402|13400|13403.7|13401.7|13403.9|13401.9|13401.2|13399.2|96
1647243450000|2022-03-14 07:37:30|13403.6|13401.6|13401.5|13399.5|13404|13402|13401.5|13399.5|28
1647243460000|2022-03-14 07:37:40|13401.4|13399.4|13400.1|13398.1|13402.7|13400.7|13399.9|13397.9|33
1647243470000|2022-03-14 07:37:50|13400|13398|13398|13396|13400.4|13398.4|13397.9|13395.9|7
1647243480000|2022-03-14 07:38:00|13397.5|13395.5|13396.5|13394.5|13398.6|13396.6|13395.7|13393.7|20
1647243490000|2022-03-14 07:38:10|13396.6|13394.6|13395.7|13393.7|13397.4|13395.4|13395.7|13393.7|7
1647243500000|2022-03-14 07:38:20|13395.5|13393.5|13396.2|13394.2|13397.2|13395.2|13395.5|13393.5|3
1647243510000|2022-03-14 07:38:30|13396.4|13394.4|13393|13391|13396.4|13394.4|13393|13391|6
1647243520000|2022-03-14 07:38:40|13392.9|13390.9|13392.5|13390.5|13394.4|13392.4|13392.2|13390.2|15
1647243530000|2022-03-14 07:38:50|13392.7|13390.7|13392.5|13390.5|13394.2|13392.2|13392.5|13390.5|6
1647243540000|2022-03-14 07:39:00|13392.7|13390.7|13392.1|13390.1|13394.2|13392.2|13390.9|13388.9|12
1647243550000|2022-03-14 07:39:10|13392|13390|13386.5|13384.5|13392.1|13390.1|13384.7|13382.7|21
1647243560000|2022-03-14 07:39:20|13386.1|13384.1|13388.4|13386.4|13389.5|13387.5|13386.1|13384.1|14
1647243570000|2022-03-14 07:39:30|13388.5|13386.5|13387.7|13385.7|13388.5|13386.5|13386|13384|11
1647243580000|2022-03-14 07:39:40|13387.9|13385.9|13385.6|13383.6|13387.9|13385.9|13385.6|13383.6|4
1647243590000|2022-03-14 07:39:50|13386|13384|13386.6|13384.6|13387.6|13385.6|13386|13384|6
1647243600000|2022-03-14 07:40:00|13386.7|13384.7|13387.5|13385.5|13388.7|13386.7|13386.5|13384.5|5
1647243610000|2022-03-14 07:40:10|13387.6|13385.6|13390.4|13388.4|13391.1|13389.1|13386.9|13384.9|22
1647243620000|2022-03-14 07:40:20|13389.5|13387.5|13392.7|13390.7|13392.7|13390.7|13389.5|13387.5|6
1647243630000|2022-03-14 07:40:30|13392.6|13390.6|13391.6|13389.6|13393|13391|13390.7|13388.7|9
1647243640000|2022-03-14 07:40:40|13391.7|13389.7|13391.9|13389.9|13392.6|13390.6|13391.7|13389.7|6
1647243650000|2022-03-14 07:40:50|13391.7|13389.7|13390.1|13388.1|13392.2|13390.2|13389.5|13387.5|4
1647243660000|2022-03-14 07:41:00|13390|13388|13389.9|13387.9|13390.5|13388.5|13389.6|13387.6|1
1647243670000|2022-03-14 07:41:10|13389.7|13387.7|13389.7|13387.7|13390.1|13388.1|13388.4|13386.4|13
1647243680000|2022-03-14 07:41:20|13389.6|13387.6|13389.5|13387.5|13390|13388|13388|13386|12
1647243690000|2022-03-14 07:41:30|13388.5|13386.5|13388.4|13386.4|13388.5|13386.5|13387.5|13385.5|1
1647243700000|2022-03-14 07:41:40|13389|13387|13390.2|13388.2|13391.7|13389.7|13389|13387|13
1647243710000|2022-03-14 07:41:50|13390.9|13388.9|13390.2|13388.2|13391.6|13389.6|13390|13388|2
1647243720000|2022-03-14 07:42:00|13390.4|13388.4|13391.7|13389.7|13392.2|13390.2|13390.4|13388.4|13
1647243730000|2022-03-14 07:42:10|13391.6|13389.6|13385.9|13383.9|13391.6|13389.6|13385.9|13383.9|12
1647243740000|2022-03-14 07:42:20|13386|13384|13383.4|13381.4|13386.4|13384.4|13383.4|13381.4|21
1647243750000|2022-03-14 07:42:30|13383.2|13381.2|13381.6|13379.6|13383.2|13381.2|13379.7|13377.7|27
1647243760000|2022-03-14 07:42:40|13382|13380|13379.9|13377.9|13382.2|13380.2|13379.6|13377.6|12
1647243770000|2022-03-14 07:42:50|13380|13378|13382.9|13380.9|13383|13381|13379.7|13377.7|9
1647243780000|2022-03-14 07:43:00|13382.6|13380.6|13382.2|13380.2|13384.2|13382.2|13381|13379|12
1647243790000|2022-03-14 07:43:10|13381.9|13379.9|13379.4|13377.4|13382.2|13380.2|13378.2|13376.2|6
1647243800000|2022-03-14 07:43:20|13379.2|13377.2|13381.9|13379.9|13382.6|13380.6|13379.2|13377.2|15
1647243810000|2022-03-14 07:43:30|13382|13380|13380.2|13378.2|13382.4|13380.4|13380.2|13378.2|12
1647243820000|2022-03-14 07:43:40|13380.1|13378.1|13380.5|13378.5|13380.6|13378.6|13379.4|13377.4|2
1647243830000|2022-03-14 07:43:50|13380.4|13378.4|13381.1|13379.1|13382.5|13380.5|13380|13378|5
1647243840000|2022-03-14 07:44:00|13381.2|13379.2|13381.7|13379.7|13381.9|13379.9|13380.5|13378.5|6
1647243850000|2022-03-14 07:44:10|13381.4|13379.4|13381.5|13379.5|13381.6|13379.6|13381.4|13379.4|0
1647243860000|2022-03-14 07:44:20|13381.4|13379.4|13380.4|13378.4|13381.4|13379.4|13380.4|13378.4|2
1647243870000|2022-03-14 07:44:30|13380.2|13378.2|13379|13377|13380.2|13378.2|13379|13377|4
1647243880000|2022-03-14 07:44:40|13378.9|13376.9|13378.7|13376.7|13378.9|13376.9|13378.7|13376.7|4
1647243890000|2022-03-14 07:44:50|13378.6|13376.6|13382|13380|13382|13380|13378.6|13376.6|7
1647243900000|2022-03-14 07:45:00|13381.5|13379.5|13382.9|13380.9|13383.2|13381.2|13381.5|13379.5|8
1647243910000|2022-03-14 07:45:10|13382.7|13380.7|13382.6|13380.6|13382.7|13380.7|13381.7|13379.7|4
1647243920000|2022-03-14 07:45:20|13382.1|13380.1|13382.5|13380.5|13382.5|13380.5|13382.1|13380.1|2
1647243930000|2022-03-14 07:45:30|13382.6|13380.6|13383.1|13381.1|13383.5|13381.5|13382.6|13380.6|5
1647243940000|2022-03-14 07:45:40|13383|13381|13382.6|13380.6|13383|13381|13382.5|13380.5|1
1647243950000|2022-03-14 07:45:50|13382.7|13380.7|13382.4|13380.4|13382.9|13380.9|13382.4|13380.4|1
1647243960000|2022-03-14 07:46:00|13381.6|13379.6|13382.6|13380.6|13382.6|13380.6|13381.6|13379.6|1
1647243970000|2022-03-14 07:46:10|13382.4|13380.4|13380.6|13378.6|13382.4|13380.4|13380.6|13378.6|7
1647243980000|2022-03-14 07:46:20|13380.5|13378.5|13379.1|13377.1|13380.6|13378.6|13379.1|13377.1|10
1647243990000|2022-03-14 07:46:30|13379.2|13377.2|13379|13377|13379.4|13377.4|13379|13377|4
1647244000000|2022-03-14 07:46:40|13379.2|13377.2|13377.6|13375.6|13379.2|13377.2|13377.5|13375.5|12
1647244010000|2022-03-14 07:46:50|13378.2|13376.2|13378.9|13376.9|13379.1|13377.1|13377.7|13375.7|5
1647244020000|2022-03-14 07:47:00|13378.7|13376.7|13379.4|13377.4|13379.5|13377.5|13378.7|13376.7|3
1647244030000|2022-03-14 07:47:10|13379.5|13377.5|13376.5|13374.5|13379.5|13377.5|13376.5|13374.5|26
1647244040000|2022-03-14 07:47:20|13376.7|13374.7|13376.7|13374.7|13377.6|13375.6|13376.6|13374.6|14
1647244050000|2022-03-14 07:47:30|13376.6|13374.6|13375.9|13373.9|13376.6|13374.6|13375.6|13373.6|5
1647244060000|2022-03-14 07:47:40|13376|13374|13375.5|13373.5|13376.1|13374.1|13375.5|13373.5|4
1647244070000|2022-03-14 07:47:50|13374.6|13372.6|13372.2|13370.2|13374.6|13372.6|13369.6|13367.6|36
1647244080000|2022-03-14 07:48:00|13372.1|13370.1|13371.2|13369.2|13372.1|13370.1|13371.1|13369.1|11
1647244090000|2022-03-14 07:48:10|13371.1|13369.1|13369.5|13367.5|13371.1|13369.1|13369|13367|15
1647244100000|2022-03-14 07:48:20|13369.1|13367.1|13364.2|13362.2|13369.5|13367.5|13363.2|13361.2|50
1647244110000|2022-03-14 07:48:30|13364.1|13362.1|13362.9|13360.9|13364.1|13362.1|13361.9|13359.9|18
1647244120000|2022-03-14 07:48:40|13362.7|13360.7|13361.2|13359.2|13363|13361|13361.1|13359.1|10
1647244130000|2022-03-14 07:48:50|13361.1|13359.1|13360.2|13358.2|13361.1|13359.1|13360|13358|10
1647244140000|2022-03-14 07:49:00|13360.4|13358.4|13360.4|13358.4|13360.6|13358.6|13359.2|13357.2|14
1647244150000|2022-03-14 07:49:10|13360.7|13358.7|13358.6|13356.6|13361.1|13359.1|13358.5|13356.5|13
1647244160000|2022-03-14 07:49:20|13358.2|13356.2|13357.1|13355.1|13358.2|13356.2|13356|13354|33
1647244170000|2022-03-14 07:49:30|13357|13355|13348.7|13346.7|13357|13355|13347.9|13345.9|144
1647244180000|2022-03-14 07:49:40|13348.9|13346.9|13346.9|13344.9|13349|13347|13346.5|13344.5|22
1647244190000|2022-03-14 07:49:50|13346.2|13344.2|13342.6|13340.6|13347.1|13345.1|13342.6|13340.6|46
1647244200000|2022-03-14 07:50:00|13341.6|13339.6|13341.7|13339.7|13343|13341|13341.1|13339.1|34
1647244210000|2022-03-14 07:50:10|13341.6|13339.6|13340.6|13338.6|13341.6|13339.6|13340.2|13338.2|22
1647244220000|2022-03-14 07:50:20|13340.7|13338.7|13340|13338|13341.1|13339.1|13339.5|13337.5|14
1647244230000|2022-03-14 07:50:30|13339.9|13337.9|13340.2|13338.2|13340.2|13338.2|13336.5|13334.5|45
1647244240000|2022-03-14 07:50:40|13340.1|13338.1|13339.4|13337.4|13340.9|13338.9|13339.4|13337.4|23
1647244250000|2022-03-14 07:50:50|13338.9|13336.9|13337.1|13335.1|13340.1|13338.1|13337.1|13335.1|12
1647244260000|2022-03-14 07:51:00|13337.2|13335.2|13336.6|13334.6|13337.2|13335.2|13335.9|13333.9|22
1647244270000|2022-03-14 07:51:10|13336.7|13334.7|13339.2|13337.2|13339.2|13337.2|13336.2|13334.2|19
1647244280000|2022-03-14 07:51:20|13339.1|13337.1|13340.7|13338.7|13340.7|13338.7|13339.1|13337.1|7
1647244290000|2022-03-14 07:51:30|13340.5|13338.5|13341.4|13339.4|13341.6|13339.6|13340.4|13338.4|14
1647244300000|2022-03-14 07:51:40|13341.5|13339.5|13346.1|13344.1|13346.1|13344.1|13341.5|13339.5|33
1647244310000|2022-03-14 07:51:50|13346.7|13344.7|13347|13345|13347.4|13345.4|13346.2|13344.2|29
1647244320000|2022-03-14 07:52:00|13347.1|13345.1|13350.6|13348.6|13350.7|13348.7|13347|13345|35
1647244330000|2022-03-14 07:52:10|13350.5|13348.5|13352.2|13350.2|13353|13351|13350.5|13348.5|45
1647244340000|2022-03-14 07:52:20|13352.4|13350.4|13352.6|13350.6|13354.4|13352.4|13351.2|13349.2|42
1647244350000|2022-03-14 07:52:30|13353.4|13351.4|13353.2|13351.2|13353.4|13351.4|13352.2|13350.2|13
1647244360000|2022-03-14 07:52:40|13353.1|13351.1|13351.6|13349.6|13353.1|13351.1|13350.9|13348.9|5
1647244370000|2022-03-14 07:52:50|13351.9|13349.9|13354.5|13352.5|13354.6|13352.6|13351.9|13349.9|21
1647244380000|2022-03-14 07:53:00|13354|13352|13353.4|13351.4|13354|13352|13352.5|13350.5|14
1647244390000|2022-03-14 07:53:10|13353.2|13351.2|13353.2|13351.2|13353.4|13351.4|13352.9|13350.9|7
1647244400000|2022-03-14 07:53:20|13353.4|13351.4|13351.5|13349.5|13353.4|13351.4|13351.5|13349.5|12
1647244410000|2022-03-14 07:53:30|13351.6|13349.6|13352|13350|13352.5|13350.5|13351.6|13349.6|10
1647244420000|2022-03-14 07:53:40|13351.9|13349.9|13351.4|13349.4|13351.9|13349.9|13350.9|13348.9|14
1647244430000|2022-03-14 07:53:50|13351.1|13349.1|13350.4|13348.4|13351.1|13349.1|13347.9|13345.9|33
1647244440000|2022-03-14 07:54:00|13350.2|13348.2|13351|13349|13351.4|13349.4|13349.5|13347.5|6
1647244450000|2022-03-14 07:54:10|13350.9|13348.9|13351.2|13349.2|13351.2|13349.2|13348.4|13346.4|22
1647244460000|2022-03-14 07:54:20|13351.4|13349.4|13350.6|13348.6|13351.4|13349.4|13350.6|13348.6|2
1647244470000|2022-03-14 07:54:30|13350.9|13348.9|13353.2|13351.2|13353.2|13351.2|13350.9|13348.9|26
1647244480000|2022-03-14 07:54:40|13353|13351|13353.6|13351.6|13353.9|13351.9|13352.1|13350.1|17
1647244490000|2022-03-14 07:54:50|13353.5|13351.5|13352.5|13350.5|13353.5|13351.5|13352.5|13350.5|5
1647244500000|2022-03-14 07:55:00|13353.1|13351.1|13351.2|13349.2|13355|13353|13351.2|13349.2|6
1647244510000|2022-03-14 07:55:10|13351.6|13349.6|13353.7|13351.7|13353.7|13351.7|13351.6|13349.6|2
1647244520000|2022-03-14 07:55:20|13353|13351|13351.9|13349.9|13353|13351|13351.2|13349.2|8
1647244530000|2022-03-14 07:55:30|13352|13350|13354.1|13352.1|13355|13353|13352|13350|10
1647244540000|2022-03-14 07:55:40|13354|13352|13355.2|13353.2|13355.2|13353.2|13354|13352|11
1647244550000|2022-03-14 07:55:50|13355.1|13353.1|13354.5|13352.5|13356.6|13354.6|13352.5|13350.5|30
1647244560000|2022-03-14 07:56:00|13354.7|13352.7|13354.1|13352.1|13355.7|13353.7|13353.9|13351.9|8
1647244570000|2022-03-14 07:56:10|13353.9|13351.9|13354.9|13352.9|13354.9|13352.9|13353.4|13351.4|4
1647244580000|2022-03-14 07:56:20|13355|13353|13356.1|13354.1|13356.4|13354.4|13355|13353|5
1647244590000|2022-03-14 07:56:30|13356|13354|13357.6|13355.6|13357.9|13355.9|13355.2|13353.2|8
1647244600000|2022-03-14 07:56:40|13357.7|13355.7|13356.5|13354.5|13357.7|13355.7|13356.5|13354.5|2
1647244610000|2022-03-14 07:56:50|13356.4|13354.4|13355|13353|13356.4|13354.4|13355|13353|5
1647244620000|2022-03-14 07:57:00|13355.1|13353.1|13356.6|13354.6|13356.6|13354.6|13354.1|13352.1|8
1647244630000|2022-03-14 07:57:10|13356.5|13354.5|13353.5|13351.5|13356.5|13354.5|13353|13351|9
1647244640000|2022-03-14 07:57:20|13353.2|13351.2|13354.5|13352.5|13354.5|13352.5|13352.2|13350.2|14
1647244650000|2022-03-14 07:57:30|13354.4|13352.4|13352.1|13350.1|13354.4|13352.4|13352.1|13350.1|8
1647244660000|2022-03-14 07:57:40|13352.2|13350.2|13352.4|13350.4|13353|13351|13351.9|13349.9|4
1647244670000|2022-03-14 07:57:50|13352.5|13350.5|13351.6|13349.6|13352.6|13350.6|13350.1|13348.1|11
1647244680000|2022-03-14 07:58:00|13351.5|13349.5|13352.7|13350.7|13354.7|13352.7|13351.2|13349.2|7
1647244690000|2022-03-14 07:58:10|13351.4|13349.4|13351.1|13349.1|13351.7|13349.7|13349|13347|22
1647244700000|2022-03-14 07:58:20|13351|13349|13352.2|13350.2|13352.4|13350.4|13349.9|13347.9|15
1647244710000|2022-03-14 07:58:30|13351.9|13349.9|13352.2|13350.2|13352.2|13350.2|13351.9|13349.9|1
1647244720000|2022-03-14 07:58:40|13352.1|13350.1|13354.7|13352.7|13355|13353|13351.9|13349.9|7
1647244730000|2022-03-14 07:58:50|13354.9|13352.9|13356.7|13354.7|13356.7|13354.7|13354.5|13352.5|9
1647244740000|2022-03-14 07:59:00|13356|13354|13356|13354|13357.2|13355.2|13353.7|13351.7|6
1647244750000|2022-03-14 07:59:10|13355.7|13353.7|13355.5|13353.5|13356.7|13354.7|13355|13353|2
1647244760000|2022-03-14 07:59:20|13355.6|13353.6|13360|13358|13360.1|13358.1|13355.6|13353.6|15
1647244770000|2022-03-14 07:59:30|13359.9|13357.9|13359.1|13357.1|13361|13359|13359.1|13357.1|11
1647244780000|2022-03-14 07:59:40|13359.6|13357.6|13358|13356|13359.6|13357.6|13358|13356|10
1647244790000|2022-03-14 07:59:50|13358.2|13356.2|13362.1|13360.1|13363.2|13361.2|13358|13356|38
1647244800000|2022-03-14 08:00:00|13362.4|13360.4|13363.5|13361.5|13366.9|13364.9|13360.7|13358.7|58
1647244810000|2022-03-14 08:00:10|13362.9|13360.9|13362.6|13360.6|13363.5|13361.5|13359.2|13357.2|35
1647244820000|2022-03-14 08:00:20|13362.4|13360.4|13349.5|13347.5|13362.4|13360.4|13349.2|13347.2|41
1647244830000|2022-03-14 08:00:30|13349.2|13347.2|13348.1|13346.1|13354.4|13352.4|13347.9|13345.9|35
1647244840000|2022-03-14 08:00:40|13348|13346|13351.9|13349.9|13353.6|13351.6|13347.2|13345.2|21
1647244850000|2022-03-14 08:00:50|13351.7|13349.7|13354.7|13352.7|13354.7|13352.7|13351.6|13349.6|17
1647244860000|2022-03-14 08:01:00|13354.5|13352.5|13350.6|13348.6|13356.4|13354.4|13350.5|13348.5|58
1647244870000|2022-03-14 08:01:10|13350.1|13348.1|13351|13349|13351.2|13349.2|13346.4|13344.4|38
1647244880000|2022-03-14 08:01:20|13350.9|13348.9|13353.9|13351.9|13354.2|13352.2|13350.4|13348.4|30
1647244890000|2022-03-14 08:01:30|13354.1|13352.1|13351.6|13349.6|13354.9|13352.9|13351.6|13349.6|20
1647244900000|2022-03-14 08:01:40|13350.9|13348.9|13352|13350|13353|13351|13349.7|13347.7|32
1647244910000|2022-03-14 08:01:50|13352.5|13350.5|13352.1|13350.1|13354.5|13352.5|13350.2|13348.2|29
1647244920000|2022-03-14 08:02:00|13351|13349|13343.9|13341.9|13351|13349|13343.9|13341.9|28
1647244930000|2022-03-14 08:02:10|13343.7|13341.7|13340.5|13338.5|13344.1|13342.1|13337.7|13335.7|51
1647244940000|2022-03-14 08:02:20|13340.4|13338.4|13345.1|13343.1|13345.1|13343.1|13339.9|13337.9|32
1647244950000|2022-03-14 08:02:30|13344.9|13342.9|13337.1|13335.1|13344.9|13342.9|13336.6|13334.6|63
1647244960000|2022-03-14 08:02:40|13337|13335|13339|13337|13339|13337|13336.4|13334.4|30
1647244970000|2022-03-14 08:02:50|13338.9|13336.9|13341.9|13339.9|13341.9|13339.9|13338.9|13336.9|15
1647244980000|2022-03-14 08:03:00|13341.7|13339.7|13343.2|13341.2|13343.4|13341.4|13335.9|13333.9|37
1647244990000|2022-03-14 08:03:10|13343|13341|13341.5|13339.5|13343.9|13341.9|13339.7|13337.7|13
1647245000000|2022-03-14 08:03:20|13341.2|13339.2|13350.1|13348.1|13350.1|13348.1|13341|13339|18
1647245010000|2022-03-14 08:03:30|13350.2|13348.2|13353.2|13351.2|13355.4|13353.4|13348.6|13346.6|6
1647245020000|2022-03-14 08:03:40|13353.1|13351.1|13351.7|13349.7|13353.1|13351.1|13351.1|13349.1|69
1647245030000|2022-03-14 08:03:50|13351.9|13349.9|13348.1|13346.1|13352.7|13350.7|13347.2|13345.2|61
1647245040000|2022-03-14 08:04:00|13348.4|13346.4|13348.4|13346.4|13352.1|13350.1|13348|13346|22
1647245050000|2022-03-14 08:04:10|13348.5|13346.5|13346.1|13344.1|13349.2|13347.2|13344.9|13342.9|13
1647245060000|2022-03-14 08:04:20|13346.5|13344.5|13343.5|13341.5|13347.5|13345.5|13343.5|13341.5|14
1647245070000|2022-03-14 08:04:30|13343|13341|13343.5|13341.5|13344|13342|13341.7|13339.7|27
1647245080000|2022-03-14 08:04:40|13343.2|13341.2|13339.7|13337.7|13344.1|13342.1|13337.9|13335.9|25
1647245090000|2022-03-14 08:04:50|13339|13337|13340.4|13338.4|13342|13340|13338.7|13336.7|8
1647245100000|2022-03-14 08:05:00|13340.2|13338.2|13349.2|13347.2|13350.4|13348.4|13340.2|13338.2|73
1647245110000|2022-03-14 08:05:10|13349|13347|13343|13341|13350.9|13348.9|13343|13341|12
1647245120000|2022-03-14 08:05:20|13342|13340|13341|13339|13344.2|13342.2|13340|13338|28
1647245130000|2022-03-14 08:05:30|13341.4|13339.4|13342|13340|13342.1|13340.1|13340.7|13338.7|12
1647245140000|2022-03-14 08:05:40|13344.4|13342.4|13348.4|13346.4|13354.1|13352.1|13344.4|13342.4|63
1647245150000|2022-03-14 08:05:50|13348.2|13346.2|13347.2|13345.2|13350|13348|13345|13343|41
1647245160000|2022-03-14 08:06:00|13347.1|13345.1|13340|13338|13347.1|13345.1|13338|13336|48
1647245170000|2022-03-14 08:06:10|13339.9|13337.9|13338.4|13336.4|13340|13338|13336.7|13334.7|16
1647245180000|2022-03-14 08:06:20|13338.1|13336.1|13343|13341|13344.2|13342.2|13338.1|13336.1|16
1647245190000|2022-03-14 08:06:30|13343.2|13341.2|13346.6|13344.6|13346.6|13344.6|13343|13341|17
1647245200000|2022-03-14 08:06:40|13346.9|13344.9|13348.5|13346.5|13348.5|13346.5|13344.7|13342.7|9
1647245210000|2022-03-14 08:06:50|13348.2|13346.2|13348.2|13346.2|13348.2|13346.2|13343.4|13341.4|12
1647245220000|2022-03-14 08:07:00|13348.4|13346.4|13349.9|13347.9|13351.1|13349.1|13348.4|13346.4|29
1647245230000|2022-03-14 08:07:10|13349.7|13347.7|13356.1|13354.1|13356.1|13354.1|13348.5|13346.5|42
1647245240000|2022-03-14 08:07:20|13356|13354|13355.7|13353.7|13358.5|13356.5|13355|13353|42
1647245250000|2022-03-14 08:07:30|13355.9|13353.9|13358.2|13356.2|13363.1|13361.1|13355.9|13353.9|48
1647245260000|2022-03-14 08:07:40|13358.4|13356.4|13353.1|13351.1|13358.4|13356.4|13353|13351|66
1647245270000|2022-03-14 08:07:50|13353|13351|13359.1|13357.1|13359.1|13357.1|13352.2|13350.2|88
1647245280000|2022-03-14 08:08:00|13359.2|13357.2|13364.6|13362.6|13364.9|13362.9|13359.2|13357.2|39
1647245290000|2022-03-14 08:08:10|13364.5|13362.5|13374.2|13372.2|13377.4|13375.4|13364|13362|67
1647245300000|2022-03-14 08:08:20|13374.5|13372.5|13374.2|13372.2|13375.7|13373.7|13370.5|13368.5|63
1647245310000|2022-03-14 08:08:30|13375.5|13373.5|13378.2|13376.2|13378.2|13376.2|13375.2|13373.2|34
1647245320000|2022-03-14 08:08:40|13378.1|13376.1|13380|13378|13380.6|13378.6|13376.1|13374.1|48
1647245330000|2022-03-14 08:08:50|13379.7|13377.7|13374.6|13372.6|13380|13378|13374.5|13372.5|27
1647245340000|2022-03-14 08:09:00|13375.1|13373.1|13379.5|13377.5|13380.7|13378.7|13375.1|13373.1|40
1647245350000|2022-03-14 08:09:10|13379.1|13377.1|13378.2|13376.2|13380.4|13378.4|13378.2|13376.2|25
1647245360000|2022-03-14 08:09:20|13378|13376|13383.9|13381.9|13384.4|13382.4|13376.4|13374.4|63
1647245370000|2022-03-14 08:09:30|13383.5|13381.5|13383.5|13381.5|13385.9|13383.9|13380.4|13378.4|44
1647245380000|2022-03-14 08:09:40|13382.9|13380.9|13382.2|13380.2|13384.2|13382.2|13380.5|13378.5|37
1647245390000|2022-03-14 08:09:50|13382.4|13380.4|13384|13382|13384.7|13382.7|13382.2|13380.2|40
1647245400000|2022-03-14 08:10:00|13383.5|13381.5|13379|13377|13383.5|13381.5|13377.4|13375.4|42
1647245410000|2022-03-14 08:10:10|13380|13378|13382.6|13380.6|13383|13381|13376|13374|35
1647245420000|2022-03-14 08:10:20|13383|13381|13385.7|13383.7|13385.7|13383.7|13383|13381|15
1647245430000|2022-03-14 08:10:30|13385.9|13383.9|13384.5|13382.5|13385.9|13383.9|13381.9|13379.9|21
1647245440000|2022-03-14 08:10:40|13384.4|13382.4|13381.2|13379.2|13384.9|13382.9|13380.9|13378.9|26
1647245450000|2022-03-14 08:10:50|13381.5|13379.5|13382.6|13380.6|13384.2|13382.2|13381.2|13379.2|44
1647245460000|2022-03-14 08:11:00|13383|13381|13381.4|13379.4|13383.2|13381.2|13379|13377|31
1647245470000|2022-03-14 08:11:10|13381.7|13379.7|13384|13382|13385.9|13383.9|13381.7|13379.7|25
1647245480000|2022-03-14 08:11:20|13383.9|13381.9|13378.7|13376.7|13384.2|13382.2|13378.6|13376.6|23
1647245490000|2022-03-14 08:11:30|13379.4|13377.4|13380.4|13378.4|13380.4|13378.4|13377.4|13375.4|7
1647245500000|2022-03-14 08:11:40|13380.2|13378.2|13379.1|13377.1|13381.9|13379.9|13379|13377|29
1647245510000|2022-03-14 08:11:50|13379|13377|13377.4|13375.4|13379.1|13377.1|13377|13375|34
1647245520000|2022-03-14 08:12:00|13377.1|13375.1|13378.7|13376.7|13380.7|13378.7|13377.1|13375.1|18
1647245530000|2022-03-14 08:12:10|13377.4|13375.4|13377.4|13375.4|13377.4|13375.4|13375|13373|42
1647245540000|2022-03-14 08:12:20|13377.5|13375.5|13384.6|13382.6|13384.7|13382.7|13377.5|13375.5|62
1647245550000|2022-03-14 08:12:30|13384.7|13382.7|13384.4|13382.4|13384.7|13382.7|13382.6|13380.6|18
1647245560000|2022-03-14 08:12:40|13384.5|13382.5|13391.2|13389.2|13391.2|13389.2|13384.2|13382.2|121
1647245570000|2022-03-14 08:12:50|13391.6|13389.6|13387.1|13385.1|13391.7|13389.7|13386.7|13384.7|57
1647245580000|2022-03-14 08:13:00|13387.5|13385.5|13383.1|13381.1|13389.6|13387.6|13383.1|13381.1|48
1647245590000|2022-03-14 08:13:10|13383|13381|13379.4|13377.4|13384.1|13382.1|13379.1|13377.1|47
1647245600000|2022-03-14 08:13:20|13379.2|13377.2|13380.5|13378.5|13381.4|13379.4|13378.1|13376.1|41
1647245610000|2022-03-14 08:13:30|13380.4|13378.4|13378|13376|13380.4|13378.4|13378|13376|49
1647245620000|2022-03-14 08:13:40|13377.9|13375.9|13373|13371|13378.6|13376.6|13371.2|13369.2|47
1647245630000|2022-03-14 08:13:50|13372.7|13370.7|13370.9|13368.9|13372.7|13370.7|13369.6|13367.6|32
1647245640000|2022-03-14 08:14:00|13370.7|13368.7|13368.6|13366.6|13372.4|13370.4|13368|13366|51
1647245650000|2022-03-14 08:14:10|13368.5|13366.5|13365.2|13363.2|13370.2|13368.2|13364.6|13362.6|64
1647245660000|2022-03-14 08:14:20|13365|13363|13363|13361|13366|13364|13361.6|13359.6|37
1647245670000|2022-03-14 08:14:30|13363.1|13361.1|13359.4|13357.4|13363.5|13361.5|13358.4|13356.4|34
1647245680000|2022-03-14 08:14:40|13359.6|13357.6|13359.9|13357.9|13363.1|13361.1|13358.9|13356.9|22
1647245690000|2022-03-14 08:14:50|13359.7|13357.7|13360.7|13358.7|13364|13362|13359.7|13357.7|16
1647245700000|2022-03-14 08:15:00|13360.4|13358.4|13360.4|13358.4|13362.2|13360.2|13358|13356|39
1647245710000|2022-03-14 08:15:10|13360.5|13358.5|13360.1|13358.1|13361.9|13359.9|13358.4|13356.4|48
1647245720000|2022-03-14 08:15:20|13360|13358|13365|13363|13365.2|13363.2|13360|13358|26
1647245730000|2022-03-14 08:15:30|13365.1|13363.1|13366.6|13364.6|13367.5|13365.5|13362.7|13360.7|27
1647245740000|2022-03-14 08:15:40|13366.1|13364.1|13363.7|13361.7|13366.2|13364.2|13362.5|13360.5|16
1647245750000|2022-03-14 08:15:50|13363.9|13361.9|13364.2|13362.2|13365.4|13363.4|13362.4|13360.4|19
1647245760000|2022-03-14 08:16:00|13364|13362|13359.9|13357.9|13364.4|13362.4|13359.9|13357.9|17
1647245770000|2022-03-14 08:16:10|13360|13358|13359.2|13357.2|13360|13358|13356.2|13354.2|31
1647245780000|2022-03-14 08:16:20|13359.5|13357.5|13358.7|13356.7|13360|13358|13357.6|13355.6|11
1647245790000|2022-03-14 08:16:30|13358.9|13356.9|13361.5|13359.5|13362|13360|13358|13356|20
1647245800000|2022-03-14 08:16:40|13361.4|13359.4|13361|13359|13363.2|13361.2|13359.4|13357.4|28
1647245810000|2022-03-14 08:16:50|13360.9|13358.9|13359.2|13357.2|13362.9|13360.9|13358.9|13356.9|22
1647245820000|2022-03-14 08:17:00|13359.5|13357.5|13354.6|13352.6|13359.6|13357.6|13354.6|13352.6|28
1647245830000|2022-03-14 08:17:10|13354|13352|13356.9|13354.9|13358.5|13356.5|13353.9|13351.9|16
1647245840000|2022-03-14 08:17:20|13356.4|13354.4|13356.1|13354.1|13359.6|13357.6|13355.7|13353.7|25
1647245850000|2022-03-14 08:17:30|13356|13354|13358.7|13356.7|13358.9|13356.9|13356|13354|14
1647245860000|2022-03-14 08:17:40|13359.6|13357.6|13362.6|13360.6|13363.7|13361.7|13359.4|13357.4|15
1647245870000|2022-03-14 08:17:50|13362.5|13360.5|13363.2|13361.2|13365.4|13363.4|13362.5|13360.5|17
1647245880000|2022-03-14 08:18:00|13363.4|13361.4|13361.9|13359.9|13365.5|13363.5|13361.9|13359.9|11
1647245890000|2022-03-14 08:18:10|13362|13360|13364.1|13362.1|13365.5|13363.5|13361|13359|15
1647245900000|2022-03-14 08:18:20|13364.2|13362.2|13366.5|13364.5|13367.5|13365.5|13364.1|13362.1|23
1647245910000|2022-03-14 08:18:30|13366.4|13364.4|13366.7|13364.7|13369.1|13367.1|13366.2|13364.2|34
1647245920000|2022-03-14 08:18:40|13366.6|13364.6|13361.1|13359.1|13366.6|13364.6|13360.6|13358.6|11
1647245930000|2022-03-14 08:18:50|13360.9|13358.9|13360.9|13358.9|13363.4|13361.4|13359.1|13357.1|38
1647245940000|2022-03-14 08:19:00|13360.7|13358.7|13358.4|13356.4|13362.9|13360.9|13358|13356|16
1647245950000|2022-03-14 08:19:10|13358.2|13356.2|13362|13360|13363.1|13361.1|13357.9|13355.9|24
1647245960000|2022-03-14 08:19:20|13361.6|13359.6|13359|13357|13362.9|13360.9|13357.5|13355.5|29
1647245970000|2022-03-14 08:19:30|13359.7|13357.7|13355|13353|13360.6|13358.6|13352.9|13350.9|72
1647245980000|2022-03-14 08:19:40|13354.9|13352.9|13348.9|13346.9|13355.2|13353.2|13348.6|13346.6|42
1647245990000|2022-03-14 08:19:50|13348.7|13346.7|13348.6|13346.6|13350|13348|13345.7|13343.7|41
1647246000000|2022-03-14 08:20:00|13348.9|13346.9|13350.1|13348.1|13350.5|13348.5|13347.1|13345.1|15
1647246010000|2022-03-14 08:20:10|13350.2|13348.2|13351|13349|13353.1|13351.1|13349.7|13347.7|15
1647246020000|2022-03-14 08:20:20|13350.9|13348.9|13355.1|13353.1|13355.2|13353.2|13350.9|13348.9|14
1647246030000|2022-03-14 08:20:30|13355.2|13353.2|13356.6|13354.6|13356.6|13354.6|13355.2|13353.2|18
1647246040000|2022-03-14 08:20:40|13356.5|13354.5|13363.2|13361.2|13363.2|13361.2|13356.5|13354.5|23
1647246050000|2022-03-14 08:20:50|13363.1|13361.1|13363.1|13361.1|13363.5|13361.5|13360.4|13358.4|22
1647246060000|2022-03-14 08:21:00|13363|13361|13364.9|13362.9|13365.4|13363.4|13361.7|13359.7|35
1647246070000|2022-03-14 08:21:10|13365.1|13363.1|13363.6|13361.6|13365.6|13363.6|13362.5|13360.5|15
1647246080000|2022-03-14 08:21:20|13363.5|13361.5|13364|13362|13364.4|13362.4|13362.4|13360.4|7
1647246090000|2022-03-14 08:21:30|13363.9|13361.9|13359.6|13357.6|13364|13362|13359.2|13357.2|17
1647246100000|2022-03-14 08:21:40|13360.1|13358.1|13354.9|13352.9|13361.9|13359.9|13353.1|13351.1|30
1647246110000|2022-03-14 08:21:50|13355|13353|13348.4|13346.4|13355.2|13353.2|13348|13346|17
1647246120000|2022-03-14 08:22:00|13348.7|13346.7|13346.6|13344.6|13349.5|13347.5|13346.6|13344.6|16
1647246130000|2022-03-14 08:22:10|13346.7|13344.7|13344.2|13342.2|13347.6|13345.6|13344|13342|55
1647246140000|2022-03-14 08:22:20|13344|13342|13345.4|13343.4|13346.9|13344.9|13343.9|13341.9|32
1647246150000|2022-03-14 08:22:30|13345.6|13343.6|13349.1|13347.1|13349.5|13347.5|13345|13343|31
1647246160000|2022-03-14 08:22:40|13348.9|13346.9|13349.6|13347.6|13350|13348|13346|13344|35
1647246170000|2022-03-14 08:22:50|13349.4|13347.4|13351.6|13349.6|13351.6|13349.6|13348.9|13346.9|18
1647246180000|2022-03-14 08:23:00|13353.4|13351.4|13350.6|13348.6|13355.6|13353.6|13350.4|13348.4|49
1647246190000|2022-03-14 08:23:10|13350.1|13348.1|13350.7|13348.7|13352.5|13350.5|13349.7|13347.7|26
1647246200000|2022-03-14 08:23:20|13351|13349|13347.6|13345.6|13351|13349|13347.5|13345.5|22
1647246210000|2022-03-14 08:23:30|13347.5|13345.5|13346.9|13344.9|13347.7|13345.7|13345|13343|44
1647246220000|2022-03-14 08:23:40|13347|13345|13350.7|13348.7|13351.7|13349.7|13347|13345|64
1647246230000|2022-03-14 08:23:50|13350.9|13348.9|13347|13345|13352.1|13350.1|13346.5|13344.5|17
1647246240000|2022-03-14 08:24:00|13346.9|13344.9|13349.2|13347.2|13350.4|13348.4|13346.9|13344.9|21
1647246250000|2022-03-14 08:24:10|13349.4|13347.4|13348.7|13346.7|13350.9|13348.9|13348.6|13346.6|15
1647246260000|2022-03-14 08:24:20|13348.9|13346.9|13352|13350|13353.6|13351.6|13348.9|13346.9|42
1647246270000|2022-03-14 08:24:30|13351.9|13349.9|13349.1|13347.1|13353.1|13351.1|13348.4|13346.4|10
1647246280000|2022-03-14 08:24:40|13349.2|13347.2|13351.1|13349.1|13351.1|13349.1|13347.6|13345.6|19
1647246290000|2022-03-14 08:24:50|13351|13349|13352.7|13350.7|13353.6|13351.6|13351|13349|19
1647246300000|2022-03-14 08:25:00|13352.9|13350.9|13355.4|13353.4|13355.6|13353.6|13352.2|13350.2|18
1647246310000|2022-03-14 08:25:10|13355.1|13353.1|13348.9|13346.9|13355.1|13353.1|13347.6|13345.6|52
1647246320000|2022-03-14 08:25:20|13348.7|13346.7|13341.5|13339.5|13348.9|13346.9|13341.2|13339.2|66
1647246330000|2022-03-14 08:25:30|13343.4|13341.4|13335|13333|13343.4|13341.4|13333.6|13331.6|119
1647246340000|2022-03-14 08:25:40|13334.2|13332.2|13333.7|13331.7|13337|13335|13333.4|13331.4|120
1647246350000|2022-03-14 08:25:50|13333.6|13331.6|13333|13331|13335.2|13333.2|13333|13331|33
1647246360000|2022-03-14 08:26:00|13332.2|13330.2|13328.5|13326.5|13333.5|13331.5|13328|13326|58
1647246370000|2022-03-14 08:26:10|13328.4|13326.4|13323.7|13321.7|13329.7|13327.7|13323.1|13321.1|112
1647246380000|2022-03-14 08:26:20|13323.6|13321.6|13320.4|13318.4|13323.7|13321.7|13320|13318|90
1647246390000|2022-03-14 08:26:30|13320.5|13318.5|13319.7|13317.7|13321.7|13319.7|13317.7|13315.7|35
1647246400000|2022-03-14 08:26:40|13319.6|13317.6|13320|13318|13322.4|13320.4|13319.5|13317.5|49
1647246410000|2022-03-14 08:26:50|13320.1|13318.1|13319.9|13317.9|13321|13319|13318.1|13316.1|29
1647246420000|2022-03-14 08:27:00|13320|13318|13320.7|13318.7|13323.1|13321.1|13320|13318|74
1647246430000|2022-03-14 08:27:10|13320.9|13318.9|13323.6|13321.6|13323.6|13321.6|13319.5|13317.5|14
1647246440000|2022-03-14 08:27:20|13324.5|13322.5|13324|13322|13327.2|13325.2|13324|13322|41
1647246450000|2022-03-14 08:27:30|13323.9|13321.9|13323.9|13321.9|13324.4|13322.4|13322.4|13320.4|22
1647246460000|2022-03-14 08:27:40|13324|13322|13321.5|13319.5|13324|13322|13320.9|13318.9|13
1647246470000|2022-03-14 08:27:50|13321.4|13319.4|13323.6|13321.6|13326.1|13324.1|13321.4|13319.4|20
1647246480000|2022-03-14 08:28:00|13323.5|13321.5|13322.4|13320.4|13323.5|13321.5|13319.7|13317.7|17
1647246490000|2022-03-14 08:28:10|13322.6|13320.6|13323.5|13321.5|13325.2|13323.2|13322.6|13320.6|16
1647246500000|2022-03-14 08:28:20|13323.6|13321.6|13323|13321|13325.4|13323.4|13322.5|13320.5|16
1647246510000|2022-03-14 08:28:30|13323.1|13321.1|13326|13324|13326.6|13324.6|13323.1|13321.1|17
1647246520000|2022-03-14 08:28:40|13325.7|13323.7|13325.1|13323.1|13326.4|13324.4|13324.9|13322.9|19
1647246530000|2022-03-14 08:28:50|13325|13323|13324.7|13322.7|13327.1|13325.1|13324.2|13322.2|20
1647246540000|2022-03-14 08:29:00|13324.9|13322.9|13327.1|13325.1|13329.1|13327.1|13324.6|13322.6|21
1647246550000|2022-03-14 08:29:10|13327.2|13325.2|13325.7|13323.7|13329.9|13327.9|13324.6|13322.6|86
1647246560000|2022-03-14 08:29:20|13325.6|13323.6|13322.5|13320.5|13325.7|13323.7|13322.5|13320.5|26
1647246570000|2022-03-14 08:29:30|13322.1|13320.1|13321.5|13319.5|13322.9|13320.9|13320.4|13318.4|118
1647246580000|2022-03-14 08:29:40|13322.6|13320.6|13319.6|13317.6|13323|13321|13319.6|13317.6|32
1647246590000|2022-03-14 08:29:50|13319.7|13317.7|13323.5|13321.5|13324|13322|13319.6|13317.6|21
1647246600000|2022-03-14 08:30:00|13323.4|13321.4|13319.6|13317.6|13323.6|13321.6|13319.5|13317.5|28
1647246610000|2022-03-14 08:30:10|13319.5|13317.5|13315|13313|13319.9|13317.9|13314.1|13312.1|77
1647246620000|2022-03-14 08:30:20|13314.7|13312.7|13315.7|13313.7|13316.2|13314.2|13314.1|13312.1|25
1647246630000|2022-03-14 08:30:30|13316|13314|13311.6|13309.6|13316|13314|13311.4|13309.4|23
1647246640000|2022-03-14 08:30:40|13311.7|13309.7|13315.1|13313.1|13315.1|13313.1|13311.1|13309.1|32
1647246650000|2022-03-14 08:30:50|13315.4|13313.4|13314.9|13312.9|13316.5|13314.5|13313.6|13311.6|32
1647246660000|2022-03-14 08:31:00|13315|13313|13317.2|13315.2|13317.2|13315.2|13313.6|13311.6|39
1647246670000|2022-03-14 08:31:10|13317.4|13315.4|13312.7|13310.7|13317.4|13315.4|13311.7|13309.7|18
1647246680000|2022-03-14 08:31:20|13312.9|13310.9|13313.4|13311.4|13313.7|13311.7|13311.6|13309.6|10
1647246690000|2022-03-14 08:31:30|13313.2|13311.2|13307.9|13305.9|13313.2|13311.2|13307.7|13305.7|41
1647246700000|2022-03-14 08:31:40|13307.7|13305.7|13308.9|13306.9|13308.9|13306.9|13304.9|13302.9|63
1647246710000|2022-03-14 08:31:50|13308.7|13306.7|13307.7|13305.7|13309.5|13307.5|13306.7|13304.7|16
1647246720000|2022-03-14 08:32:00|13307.6|13305.6|13309.1|13307.1|13309.7|13307.7|13307|13305|36
1647246730000|2022-03-14 08:32:10|13309|13307|13308.7|13306.7|13309.4|13307.4|13305.7|13303.7|25
1647246740000|2022-03-14 08:32:20|13308.9|13306.9|13307.4|13305.4|13309.7|13307.7|13307.4|13305.4|5
1647246750000|2022-03-14 08:32:30|13307.5|13305.5|13309.9|13307.9|13311|13309|13306.7|13304.7|26
1647246760000|2022-03-14 08:32:40|13310|13308|13308.7|13306.7|13310.2|13308.2|13307.6|13305.6|4
1647246770000|2022-03-14 08:32:50|13308.6|13306.6|13308.9|13306.9|13309.4|13307.4|13305.5|13303.5|64
1647246780000|2022-03-14 08:33:00|13308.7|13306.7|13312.2|13310.2|13313.1|13311.1|13308.6|13306.6|21
1647246790000|2022-03-14 08:33:10|13312|13310|13313|13311|13314.5|13312.5|13311.5|13309.5|60
1647246800000|2022-03-14 08:33:20|13313.1|13311.1|13312|13310|13313.4|13311.4|13311.9|13309.9|17
1647246810000|2022-03-14 08:33:30|13311.9|13309.9|13314.7|13312.7|13315.6|13313.6|13311.6|13309.6|21
1647246820000|2022-03-14 08:33:40|13314.5|13312.5|13314.9|13312.9|13315.6|13313.6|13314.5|13312.5|12
1647246830000|2022-03-14 08:33:50|13314.7|13312.7|13314.5|13312.5|13315|13313|13314.4|13312.4|1
1647246840000|2022-03-14 08:34:00|13314.6|13312.6|13313.2|13311.2|13315.1|13313.1|13313.1|13311.1|16
1647246850000|2022-03-14 08:34:10|13313.1|13311.1|13313.4|13311.4|13313.7|13311.7|13312.9|13310.9|17
1647246860000|2022-03-14 08:34:20|13313.5|13311.5|13314.6|13312.6|13314.6|13312.6|13311.9|13309.9|16
1647246870000|2022-03-14 08:34:30|13314.4|13312.4|13313.1|13311.1|13315.2|13313.2|13313.1|13311.1|13
1647246880000|2022-03-14 08:34:40|13313.2|13311.2|13314.7|13312.7|13315.2|13313.2|13313.1|13311.1|16
1647246890000|2022-03-14 08:34:50|13314.9|13312.9|13317|13315|13318.1|13316.1|13314.9|13312.9|40
1647246900000|2022-03-14 08:35:00|13316.9|13314.9|13314.1|13312.1|13317|13315|13313.7|13311.7|19
1647246910000|2022-03-14 08:35:10|13314.2|13312.2|13314.6|13312.6|13317.1|13315.1|13313.6|13311.6|18
1647246920000|2022-03-14 08:35:20|13314.5|13312.5|13315.6|13313.6|13317|13315|13314.4|13312.4|12
1647246930000|2022-03-14 08:35:30|13315.7|13313.7|13317.9|13315.9|13318|13316|13314.7|13312.7|15
1647246940000|2022-03-14 08:35:40|13318.1|13316.1|13316.7|13314.7|13318.1|13316.1|13316.5|13314.5|27
1647246950000|2022-03-14 08:35:50|13317.6|13315.6|13317.7|13315.7|13319.2|13317.2|13317.6|13315.6|18
1647246960000|2022-03-14 08:36:00|13317.9|13315.9|13321.5|13319.5|13321.5|13319.5|13317.5|13315.5|18
1647246970000|2022-03-14 08:36:10|13321.6|13319.6|13322.4|13320.4|13324.4|13322.4|13321.6|13319.6|41
1647246980000|2022-03-14 08:36:20|13322.5|13320.5|13325.5|13323.5|13325.5|13323.5|13321.9|13319.9|17
1647246990000|2022-03-14 08:36:30|13325.4|13323.4|13326.6|13324.6|13327.2|13325.2|13325.4|13323.4|42
1647247000000|2022-03-14 08:36:40|13326.7|13324.7|13327.2|13325.2|13327.6|13325.6|13326.5|13324.5|15
1647247010000|2022-03-14 08:36:50|13327.1|13325.1|13329.2|13327.2|13329.2|13327.2|13327.1|13325.1|35
1647247020000|2022-03-14 08:37:00|13328.9|13326.9|13328.9|13326.9|13330.1|13328.1|13328.7|13326.7|15
1647247030000|2022-03-14 08:37:10|13329|13327|13331.9|13329.9|13331.9|13329.9|13329|13327|35
1647247040000|2022-03-14 08:37:20|13332|13330|13332.1|13330.1|13332.4|13330.4|13330.7|13328.7|13
1647247050000|2022-03-14 08:37:30|13332.2|13330.2|13331.5|13329.5|13333.1|13331.1|13330.9|13328.9|53
1647247060000|2022-03-14 08:37:40|13331.6|13329.6|13329|13327|13332|13330|13329|13327|17
1647247070000|2022-03-14 08:37:50|13329.1|13327.1|13330.9|13328.9|13333.1|13331.1|13329.1|13327.1|44
1647247080000|2022-03-14 08:38:00|13330.7|13328.7|13329.6|13327.6|13331.4|13329.4|13329.6|13327.6|8
1647247090000|2022-03-14 08:38:10|13329.5|13327.5|13328.9|13326.9|13329.5|13327.5|13327.7|13325.7|4
1647247100000|2022-03-14 08:38:20|13329|13327|13328.1|13326.1|13329.4|13327.4|13328.1|13326.1|9
1647247110000|2022-03-14 08:38:30|13327.9|13325.9|13328|13326|13328.1|13326.1|13326.5|13324.5|16
1647247120000|2022-03-14 08:38:40|13327.4|13325.4|13325.6|13323.6|13327.7|13325.7|13325.2|13323.2|30
1647247130000|2022-03-14 08:38:50|13325.7|13323.7|13326.6|13324.6|13326.7|13324.7|13325.7|13323.7|9
1647247140000|2022-03-14 08:39:00|13326.7|13324.7|13324.1|13322.1|13327|13325|13324.1|13322.1|15
1647247150000|2022-03-14 08:39:10|13324|13322|13326.1|13324.1|13326.1|13324.1|13323.5|13321.5|10
1647247160000|2022-03-14 08:39:20|13325.9|13323.9|13325.9|13323.9|13326.2|13324.2|13325.7|13323.7|9
1647247170000|2022-03-14 08:39:30|13325.2|13323.2|13324.7|13322.7|13325.2|13323.2|13324.6|13322.6|4
1647247180000|2022-03-14 08:39:40|13325|13323|13321.6|13319.6|13325|13323|13321.2|13319.2|20
1647247190000|2022-03-14 08:39:50|13321.4|13319.4|13321|13319|13321.5|13319.5|13319.6|13317.6|29
1647247200000|2022-03-14 08:40:00|13321.1|13319.1|13326.1|13324.1|13326.6|13324.6|13321|13319|30
1647247210000|2022-03-14 08:40:10|13326.2|13324.2|13325.9|13323.9|13326.9|13324.9|13325.1|13323.1|11
1647247220000|2022-03-14 08:40:20|13325.7|13323.7|13325.6|13323.6|13326.5|13324.5|13323.1|13321.1|11
1647247230000|2022-03-14 08:40:30|13325.7|13323.7|13327.7|13325.7|13328.5|13326.5|13325.4|13323.4|25
1647247240000|2022-03-14 08:40:40|13328|13326|13327.4|13325.4|13328|13326|13325.9|13323.9|11
1647247250000|2022-03-14 08:40:50|13327.2|13325.2|13323.5|13321.5|13327.2|13325.2|13323.2|13321.2|10
1647247260000|2022-03-14 08:41:00|13323.4|13321.4|13324.4|13322.4|13324.4|13322.4|13322.9|13320.9|12
1647247270000|2022-03-14 08:41:10|13324.2|13322.2|13322.2|13320.2|13324.4|13322.4|13322.2|13320.2|11
1647247280000|2022-03-14 08:41:20|13322.4|13320.4|13321.5|13319.5|13322.6|13320.6|13320.9|13318.9|4
1647247290000|2022-03-14 08:41:30|13321.6|13319.6|13321.6|13319.6|13322|13320|13321.4|13319.4|1
1647247300000|2022-03-14 08:41:40|13321.5|13319.5|13321.2|13319.2|13323.5|13321.5|13321.2|13319.2|18
1647247310000|2022-03-14 08:41:50|13321.4|13319.4|13323.2|13321.2|13323.2|13321.2|13321.2|13319.2|7
1647247320000|2022-03-14 08:42:00|13323.4|13321.4|13319.7|13317.7|13324.5|13322.5|13319|13317|25
1647247330000|2022-03-14 08:42:10|13319.9|13317.9|13316.2|13314.2|13319.9|13317.9|13316|13314|13
1647247340000|2022-03-14 08:42:20|13316|13314|13314.9|13312.9|13316.2|13314.2|13314.5|13312.5|17
1647247350000|2022-03-14 08:42:30|13314.7|13312.7|13315.7|13313.7|13316.6|13314.6|13313.4|13311.4|30
1647247360000|2022-03-14 08:42:40|13316|13314|13315.1|13313.1|13316.5|13314.5|13314.4|13312.4|13
1647247370000|2022-03-14 08:42:50|13315.2|13313.2|13313.1|13311.1|13315.4|13313.4|13313.1|13311.1|8
1647247380000|2022-03-14 08:43:00|13313|13311|13314|13312|13315.1|13313.1|13312.9|13310.9|8
1647247390000|2022-03-14 08:43:10|13314.5|13312.5|13315|13313|13315.1|13313.1|13314.5|13312.5|5
1647247400000|2022-03-14 08:43:20|13314.9|13312.9|13316.4|13314.4|13316.4|13314.4|13314.6|13312.6|6
1647247410000|2022-03-14 08:43:30|13316.5|13314.5|13317|13315|13317.4|13315.4|13316.2|13314.2|4
1647247420000|2022-03-14 08:43:40|13316.9|13314.9|13318|13316|13318.2|13316.2|13316.5|13314.5|19
1647247430000|2022-03-14 08:43:50|13317.9|13315.9|13319.1|13317.1|13320|13318|13317.9|13315.9|8
1647247440000|2022-03-14 08:44:00|13319.2|13317.2|13319.7|13317.7|13320.6|13318.6|13318.2|13316.2|7
1647247450000|2022-03-14 08:44:10|13319.6|13317.6|13321.1|13319.1|13321.5|13319.5|13319.6|13317.6|23
1647247460000|2022-03-14 08:44:20|13321.2|13319.2|13317.2|13315.2|13321.2|13319.2|13317|13315|17
1647247470000|2022-03-14 08:44:30|13317.1|13315.1|13320.9|13318.9|13320.9|13318.9|13316.1|13314.1|12
1647247480000|2022-03-14 08:44:40|13321.2|13319.2|13322|13320|13323.2|13321.2|13321.2|13319.2|16
1647247490000|2022-03-14 08:44:50|13322.1|13320.1|13324|13322|13325.2|13323.2|13322.1|13320.1|18
1647247500000|2022-03-14 08:45:00|13323.9|13321.9|13328.2|13326.2|13328.2|13326.2|13322.7|13320.7|27
1647247510000|2022-03-14 08:45:10|13328|13326|13329.6|13327.6|13329.9|13327.9|13327.9|13325.9|25
1647247520000|2022-03-14 08:45:20|13329.2|13327.2|13331.6|13329.6|13331.9|13329.9|13328.9|13326.9|51
1647247530000|2022-03-14 08:45:30|13331.7|13329.7|13333|13331|13333.2|13331.2|13331.5|13329.5|22
1647247540000|2022-03-14 08:45:40|13333.1|13331.1|13334.7|13332.7|13335.5|13333.5|13333.1|13331.1|21
1647247550000|2022-03-14 08:45:50|13334.6|13332.6|13335.7|13333.7|13335.7|13333.7|13333.4|13331.4|21
1647247560000|2022-03-14 08:46:00|13335.6|13333.6|13338.6|13336.6|13339|13337|13335.6|13333.6|53
1647247570000|2022-03-14 08:46:10|13338.5|13336.5|13337.7|13335.7|13338.5|13336.5|13336.7|13334.7|10
1647247580000|2022-03-14 08:46:20|13337.6|13335.6|13340.5|13338.5|13340.9|13338.9|13337.2|13335.2|8
1647247590000|2022-03-14 08:46:30|13340.4|13338.4|13339.6|13337.6|13340.7|13338.7|13339.5|13337.5|17
1647247600000|2022-03-14 08:46:40|13339.5|13337.5|13340.4|13338.4|13340.5|13338.5|13338.4|13336.4|4
1647247610000|2022-03-14 08:46:50|13340.2|13338.2|13340.2|13338.2|13340.5|13338.5|13338.7|13336.7|16
1647247620000|2022-03-14 08:47:00|13340.1|13338.1|13340.5|13338.5|13340.6|13338.6|13339.4|13337.4|5
1647247630000|2022-03-14 08:47:10|13340.6|13338.6|13340.9|13338.9|13340.9|13338.9|13339.5|13337.5|47
1647247640000|2022-03-14 08:47:20|13340.7|13338.7|13340.4|13338.4|13342.9|13340.9|13340.4|13338.4|17
1647247650000|2022-03-14 08:47:30|13340.2|13338.2|13339.4|13337.4|13340.2|13338.2|13338.5|13336.5|19
1647247660000|2022-03-14 08:47:40|13339.5|13337.5|13338.6|13336.6|13339.9|13337.9|13338.4|13336.4|10
1647247670000|2022-03-14 08:47:50|13338.5|13336.5|13337.7|13335.7|13338.5|13336.5|13337.5|13335.5|10
1647247680000|2022-03-14 08:48:00|13338|13336|13336.7|13334.7|13338|13336|13336.7|13334.7|29
1647247690000|2022-03-14 08:48:10|13336.9|13334.9|13336.7|13334.7|13338.2|13336.2|13336.4|13334.4|12
1647247700000|2022-03-14 08:48:20|13336.6|13334.6|13339.1|13337.1|13339.2|13337.2|13335.6|13333.6|12
1647247710000|2022-03-14 08:48:30|13339.2|13337.2|13338|13336|13339.6|13337.6|13338|13336|14
1647247720000|2022-03-14 08:48:40|13337.7|13335.7|13338|13336|13338|13336|13336.2|13334.2|6
1647247730000|2022-03-14 08:48:50|13338.4|13336.4|13340.4|13338.4|13340.5|13338.5|13338.4|13336.4|5
1647247740000|2022-03-14 08:49:00|13340.5|13338.5|13337.6|13335.6|13341.2|13339.2|13337.6|13335.6|41
1647247750000|2022-03-14 08:49:10|13337.5|13335.5|13337.9|13335.9|13338.2|13336.2|13337|13335|6
1647247760000|2022-03-14 08:49:20|13337.7|13335.7|13336.6|13334.6|13338.9|13336.9|13336.4|13334.4|9
1647247770000|2022-03-14 08:49:30|13336.7|13334.7|13337.7|13335.7|13337.7|13335.7|13336.5|13334.5|8
1647247780000|2022-03-14 08:49:40|13336.7|13334.7|13338.5|13336.5|13338.5|13336.5|13335.4|13333.4|39
1647247790000|2022-03-14 08:49:50|13338.6|13336.6|13340.6|13338.6|13341.1|13339.1|13338.6|13336.6|14
1647247800000|2022-03-14 08:50:00|13340.7|13338.7|13347.1|13345.1|13347.4|13345.4|13339.7|13337.7|48
1647247810000|2022-03-14 08:50:10|13347.5|13345.5|13347.6|13345.6|13348.9|13346.9|13347|13345|19
1647247820000|2022-03-14 08:50:20|13347.5|13345.5|13348.7|13346.7|13349.2|13347.2|13346.4|13344.4|13
1647247830000|2022-03-14 08:50:30|13348.9|13346.9|13352.4|13350.4|13353.4|13351.4|13348.7|13346.7|36
1647247840000|2022-03-14 08:50:40|13352.5|13350.5|13353.6|13351.6|13354.5|13352.5|13351.9|13349.9|24
1647247850000|2022-03-14 08:50:50|13353.7|13351.7|13353|13351|13354|13352|13352|13350|20
1647247860000|2022-03-14 08:51:00|13352.9|13350.9|13352.9|13350.9|13353.2|13351.2|13351.5|13349.5|23
1647247870000|2022-03-14 08:51:10|13353|13351|13351.2|13349.2|13353|13351|13348.7|13346.7|46
1647247880000|2022-03-14 08:51:20|13351.1|13349.1|13345.4|13343.4|13351.2|13349.2|13344.9|13342.9|29
1647247890000|2022-03-14 08:51:30|13345.7|13343.7|13341.6|13339.6|13345.7|13343.7|13341.5|13339.5|28
1647247900000|2022-03-14 08:51:40|13342.2|13340.2|13338.6|13336.6|13342.6|13340.6|13338.6|13336.6|19
1647247910000|2022-03-14 08:51:50|13337.5|13335.5|13339.7|13337.7|13340|13338|13336.6|13334.6|48
1647247920000|2022-03-14 08:52:00|13339.9|13337.9|13333.5|13331.5|13340|13338|13331.9|13329.9|61
1647247930000|2022-03-14 08:52:10|13333.4|13331.4|13332.1|13330.1|13335.4|13333.4|13331.6|13329.6|45
1647247940000|2022-03-14 08:52:20|13332.4|13330.4|13330.9|13328.9|13332.6|13330.6|13329.6|13327.6|35
1647247950000|2022-03-14 08:52:30|13331.2|13329.2|13329.6|13327.6|13331.7|13329.7|13329.6|13327.6|22
1647247960000|2022-03-14 08:52:40|13329.7|13327.7|13328|13326|13329.9|13327.9|13326.7|13324.7|35
1647247970000|2022-03-14 08:52:50|13327.9|13325.9|13319.1|13317.1|13328.6|13326.6|13319|13317|42
1647247980000|2022-03-14 08:53:00|13319.2|13317.2|13317.2|13315.2|13320.5|13318.5|13317.1|13315.1|19
1647247990000|2022-03-14 08:53:10|13317.4|13315.4|13320.4|13318.4|13320.4|13318.4|13316.4|13314.4|18
1647248000000|2022-03-14 08:53:20|13320.6|13318.6|13319.4|13317.4|13321.4|13319.4|13317.5|13315.5|17
1647248010000|2022-03-14 08:53:30|13319.5|13317.5|13326|13324|13326|13324|13318.9|13316.9|14
1647248020000|2022-03-14 08:53:40|13325.7|13323.7|13326.4|13324.4|13327|13325|13324.9|13322.9|13
1647248030000|2022-03-14 08:53:50|13325.9|13323.9|13328|13326|13328.1|13326.1|13325.4|13323.4|8
1647248040000|2022-03-14 08:54:00|13327.9|13325.9|13328|13326|13328.5|13326.5|13327.6|13325.6|7
1647248050000|2022-03-14 08:54:10|13327.9|13325.9|13326.6|13324.6|13328.4|13326.4|13326.6|13324.6|7
1647248060000|2022-03-14 08:54:20|13326.7|13324.7|13327.1|13325.1|13327.9|13325.9|13326.4|13324.4|3
1647248070000|2022-03-14 08:54:30|13327.9|13325.9|13329.7|13327.7|13330.4|13328.4|13327.7|13325.7|13
1647248080000|2022-03-14 08:54:40|13329.9|13327.9|13330.1|13328.1|13331.2|13329.2|13329.9|13327.9|9
1647248090000|2022-03-14 08:54:50|13330.2|13328.2|13328.2|13326.2|13330.6|13328.6|13328.2|13326.2|12
1647248100000|2022-03-14 08:55:00|13328.4|13326.4|13327.1|13325.1|13329|13327|13324.7|13322.7|15
1647248110000|2022-03-14 08:55:10|13327|13325|13326.9|13324.9|13328.4|13326.4|13326.2|13324.2|7
1647248120000|2022-03-14 08:55:20|13329|13327|13329.5|13327.5|13330|13328|13328.5|13326.5|14
1647248130000|2022-03-14 08:55:30|13329.6|13327.6|13331.2|13329.2|13331.4|13329.4|13329.6|13327.6|6
1647248140000|2022-03-14 08:55:40|13331.5|13329.5|13333.7|13331.7|13334|13332|13331.4|13329.4|18
1647248150000|2022-03-14 08:55:50|13333.9|13331.9|13333.1|13331.1|13333.9|13331.9|13331.6|13329.6|7
1647248160000|2022-03-14 08:56:00|13333|13331|13335.5|13333.5|13335.7|13333.7|13332.2|13330.2|17
1647248170000|2022-03-14 08:56:10|13335.4|13333.4|13334.9|13332.9|13337.2|13335.2|13334.7|13332.7|8
1647248180000|2022-03-14 08:56:20|13334.7|13332.7|13335.2|13333.2|13335.2|13333.2|13334|13332|6
1647248190000|2022-03-14 08:56:30|13335.4|13333.4|13335.9|13333.9|13337.4|13335.4|13335.4|13333.4|3
1647248200000|2022-03-14 08:56:40|13336|13334|13339|13337|13339.2|13337.2|13336|13334|13
1647248210000|2022-03-14 08:56:50|13338.9|13336.9|13337.7|13335.7|13339.1|13337.1|13337.6|13335.6|14
1647248220000|2022-03-14 08:57:00|13337.6|13335.6|13337.7|13335.7|13338.1|13336.1|13337.2|13335.2|1
1647248230000|2022-03-14 08:57:10|13337.6|13335.6|13337|13335|13337.6|13335.6|13336.6|13334.6|7
1647248240000|2022-03-14 08:57:20|13337.1|13335.1|13337.6|13335.6|13338|13336|13336.2|13334.2|8
1647248250000|2022-03-14 08:57:30|13337.5|13335.5|13340.5|13338.5|13340.5|13338.5|13337.4|13335.4|13
1647248260000|2022-03-14 08:57:40|13340.2|13338.2|13341.1|13339.1|13341.4|13339.4|13340.2|13338.2|4
1647248270000|2022-03-14 08:57:50|13341.2|13339.2|13342.6|13340.6|13343.1|13341.1|13340.4|13338.4|20
1647248280000|2022-03-14 08:58:00|13342.5|13340.5|13344.2|13342.2|13344.5|13342.5|13342.1|13340.1|9
1647248290000|2022-03-14 08:58:10|13344.4|13342.4|13344.2|13342.2|13346.5|13344.5|13344.1|13342.1|23
1647248300000|2022-03-14 08:58:20|13344.5|13342.5|13342.7|13340.7|13344.6|13342.6|13342.7|13340.7|8
1647248310000|2022-03-14 08:58:30|13342.9|13340.9|13341.5|13339.5|13343.5|13341.5|13341|13339|11
1647248320000|2022-03-14 08:58:40|13341.4|13339.4|13339.4|13337.4|13341.9|13339.9|13339.1|13337.1|11
1647248330000|2022-03-14 08:58:50|13339.2|13337.2|13336.5|13334.5|13339.2|13337.2|13336.4|13334.4|20
1647248340000|2022-03-14 08:59:00|13336.4|13334.4|13339.4|13337.4|13339.6|13337.6|13335.5|13333.5|20
1647248350000|2022-03-14 08:59:10|13339.1|13337.1|13340.6|13338.6|13341.5|13339.5|13339|13337|13
1647248360000|2022-03-14 08:59:20|13340.5|13338.5|13336.6|13334.6|13340.5|13338.5|13336.6|13334.6|17
1647248370000|2022-03-14 08:59:30|13336.7|13334.7|13337.7|13335.7|13339.1|13337.1|13336.7|13334.7|11
1647248380000|2022-03-14 08:59:40|13337.6|13335.6|13339|13337|13339.1|13337.1|13336.9|13334.9|18
1647248390000|2022-03-14 08:59:50|13339.1|13337.1|13339.4|13337.4|13340.2|13338.2|13338.9|13336.9|8
1647248400000|2022-03-14 09:00:00|13339.7|13337.7|13336.7|13334.7|13341.1|13339.1|13336.7|13334.7|28
1647248410000|2022-03-14 09:00:10|13336.9|13334.9|13338.4|13336.4|13338.6|13336.6|13336.7|13334.7|3
1647248420000|2022-03-14 09:00:20|13338.5|13336.5|13341.7|13339.7|13342.2|13340.2|13338.4|13336.4|10
1647248430000|2022-03-14 09:00:30|13341.9|13339.9|13343.4|13341.4|13343.7|13341.7|13341.5|13339.5|23
1647248440000|2022-03-14 09:00:40|13343.5|13341.5|13343.6|13341.6|13344.1|13342.1|13342.2|13340.2|8
1647248450000|2022-03-14 09:00:50|13344.2|13342.2|13341.5|13339.5|13345.7|13343.7|13341.5|13339.5|29
1647248460000|2022-03-14 09:01:00|13341.6|13339.6|13339.1|13337.1|13341.6|13339.6|13339|13337|9
1647248470000|2022-03-14 09:01:10|13339|13337|13341.4|13339.4|13341.6|13339.6|13338.9|13336.9|14
1647248480000|2022-03-14 09:01:20|13341.2|13339.2|13340.9|13338.9|13342.9|13340.9|13340.9|13338.9|4
1647248490000|2022-03-14 09:01:30|13341.1|13339.1|13339.9|13337.9|13341.1|13339.1|13339.6|13337.6|9
1647248500000|2022-03-14 09:01:40|13339.7|13337.7|13337.6|13335.6|13340|13338|13337.6|13335.6|14
1647248510000|2022-03-14 09:01:50|13337.2|13335.2|13338.7|13336.7|13340.4|13338.4|13337.1|13335.1|20
1647248520000|2022-03-14 09:02:00|13338.9|13336.9|13341.4|13339.4|13342.9|13340.9|13338.9|13336.9|27
1647248530000|2022-03-14 09:02:10|13341.1|13339.1|13347.6|13345.6|13347.6|13345.6|13341.1|13339.1|18
1647248540000|2022-03-14 09:02:20|13347.7|13345.7|13347.4|13345.4|13347.7|13345.7|13346.4|13344.4|12
1647248550000|2022-03-14 09:02:30|13347.1|13345.1|13348.5|13346.5|13349.4|13347.4|13347.1|13345.1|29
1647248560000|2022-03-14 09:02:40|13349.2|13347.2|13351.7|13349.7|13352.5|13350.5|13348.7|13346.7|40
1647248570000|2022-03-14 09:02:50|13352|13350|13349.7|13347.7|13352.6|13350.6|13348.6|13346.6|28
1647248580000|2022-03-14 09:03:00|13350.2|13348.2|13353.9|13351.9|13354|13352|13350.2|13348.2|12
1647248590000|2022-03-14 09:03:10|13354|13352|13359.4|13357.4|13359.7|13357.7|13353.7|13351.7|82
1647248600000|2022-03-14 09:03:20|13359.2|13357.2|13360.4|13358.4|13361|13359|13359|13357|46
1647248610000|2022-03-14 09:03:30|13360.1|13358.1|13355.1|13353.1|13360.1|13358.1|13355.1|13353.1|33
1647248620000|2022-03-14 09:03:40|13355.5|13353.5|13357|13355|13358.6|13356.6|13354.9|13352.9|14
1647248630000|2022-03-14 09:03:50|13356.9|13354.9|13357.9|13355.9|13358|13356|13356.6|13354.6|11
1647248640000|2022-03-14 09:04:00|13357.6|13355.6|13359.9|13357.9|13360.1|13358.1|13357.1|13355.1|43
1647248650000|2022-03-14 09:04:10|13359.7|13357.7|13360.6|13358.6|13360.6|13358.6|13359.4|13357.4|33
1647248660000|2022-03-14 09:04:20|13360.5|13358.5|13360.9|13358.9|13361.1|13359.1|13359.7|13357.7|17
1647248670000|2022-03-14 09:04:30|13361|13359|13362.2|13360.2|13363.2|13361.2|13360.1|13358.1|45
1647248680000|2022-03-14 09:04:40|13362.1|13360.1|13361.9|13359.9|13363.5|13361.5|13361.9|13359.9|19
1647248690000|2022-03-14 09:04:50|13362|13360|13365.2|13363.2|13366.5|13364.5|13362|13360|24
1647248700000|2022-03-14 09:05:00|13365.5|13363.5|13365.5|13363.5|13367.9|13365.9|13365.1|13363.1|42
1647248710000|2022-03-14 09:05:10|13365.6|13363.6|13363.2|13361.2|13365.9|13363.9|13363.1|13361.1|22
1647248720000|2022-03-14 09:05:20|13363.4|13361.4|13363|13361|13365|13363|13363|13361|12
1647248730000|2022-03-14 09:05:30|13363.1|13361.1|13363.4|13361.4|13363.5|13361.5|13362.2|13360.2|7
1647248740000|2022-03-14 09:05:40|13363.5|13361.5|13364.5|13362.5|13366|13364|13363.1|13361.1|16
1647248750000|2022-03-14 09:05:50|13364.7|13362.7|13362.9|13360.9|13366|13364|13361.9|13359.9|16
1647248760000|2022-03-14 09:06:00|13363.1|13361.1|13363.1|13361.1|13363.4|13361.4|13361.9|13359.9|8
1647248770000|2022-03-14 09:06:10|13363.2|13361.2|13361.6|13359.6|13363.4|13361.4|13360.5|13358.5|8
1647248780000|2022-03-14 09:06:20|13361.5|13359.5|13363.1|13361.1|13363.6|13361.6|13361.5|13359.5|4
1647248790000|2022-03-14 09:06:30|13363.2|13361.2|13362.1|13360.1|13363.2|13361.2|13361.1|13359.1|3
1647248800000|2022-03-14 09:06:40|13362.6|13360.6|13363|13361|13363|13361|13361.2|13359.2|2
1647248810000|2022-03-14 09:06:50|13362.9|13360.9|13366.6|13364.6|13367.2|13365.2|13362.6|13360.6|8
1647248820000|2022-03-14 09:07:00|13366.7|13364.7|13367.5|13365.5|13368.1|13366.1|13365.7|13363.7|14
1647248830000|2022-03-14 09:07:10|13367.4|13365.4|13367.2|13365.2|13368.1|13366.1|13366.5|13364.5|7
1647248840000|2022-03-14 09:07:20|13366.6|13364.6|13364.1|13362.1|13367.4|13365.4|13363.6|13361.6|7
1647248850000|2022-03-14 09:07:30|13364|13362|13363.9|13361.9|13365.5|13363.5|13363.2|13361.2|10
1647248860000|2022-03-14 09:07:40|13364|13362|13361.4|13359.4|13364.4|13362.4|13360.9|13358.9|12
1647248870000|2022-03-14 09:07:50|13361.5|13359.5|13358.4|13356.4|13363.9|13361.9|13358.4|13356.4|10
1647248880000|2022-03-14 09:08:00|13358.5|13356.5|13358.2|13356.2|13359.1|13357.1|13357.2|13355.2|12
1647248890000|2022-03-14 09:08:10|13358.4|13356.4|13358.6|13356.6|13358.9|13356.9|13357.1|13355.1|5
1647248900000|2022-03-14 09:08:20|13359.1|13357.1|13361.7|13359.7|13361.7|13359.7|13359.1|13357.1|25
1647248910000|2022-03-14 09:08:30|13362|13360|13364.6|13362.6|13364.6|13362.6|13362|13360|12
1647248920000|2022-03-14 09:08:40|13363.9|13361.9|13363.2|13361.2|13364.6|13362.6|13363.2|13361.2|2
1647248930000|2022-03-14 09:08:50|13362.5|13360.5|13362.7|13360.7|13363|13361|13361.7|13359.7|7
1647248940000|2022-03-14 09:09:00|13364.2|13362.2|13367.5|13365.5|13367.7|13365.7|13364.1|13362.1|40
1647248950000|2022-03-14 09:09:10|13367.2|13365.2|13367.6|13365.6|13367.7|13365.7|13366.6|13364.6|18
1647248960000|2022-03-14 09:09:20|13367.5|13365.5|13366.6|13364.6|13368|13366|13366.6|13364.6|5
1647248970000|2022-03-14 09:09:30|13366.9|13364.9|13367.6|13365.6|13368.4|13366.4|13366.6|13364.6|24
1647248980000|2022-03-14 09:09:40|13367.7|13365.7|13368.5|13366.5|13369.9|13367.9|13367.7|13365.7|21
1647248990000|2022-03-14 09:09:50|13368.6|13366.6|13367.7|13365.7|13369.4|13367.4|13367.2|13365.2|5
1647249000000|2022-03-14 09:10:00|13368.5|13366.5|13369.6|13367.6|13370.4|13368.4|13368.1|13366.1|10
1647249010000|2022-03-14 09:10:10|13369.1|13367.1|13370.9|13368.9|13371.1|13369.1|13369.1|13367.1|7
1647249020000|2022-03-14 09:10:20|13370.7|13368.7|13371|13369|13371.7|13369.7|13370|13368|15
1647249030000|2022-03-14 09:10:30|13370.9|13368.9|13368.4|13366.4|13371|13369|13368.1|13366.1|8
1647249040000|2022-03-14 09:10:40|13368.9|13366.9|13371.1|13369.1|13371.1|13369.1|13368.6|13366.6|12
1647249050000|2022-03-14 09:10:50|13371|13369|13370.9|13368.9|13371.4|13369.4|13369.6|13367.6|13
1647249060000|2022-03-14 09:11:00|13371.1|13369.1|13372|13370|13372.4|13370.4|13370.9|13368.9|18
1647249070000|2022-03-14 09:11:10|13371.9|13369.9|13374.4|13372.4|13375.5|13373.5|13371.9|13369.9|11
1647249080000|2022-03-14 09:11:20|13374.2|13372.2|13376.4|13374.4|13376.5|13374.5|13374.2|13372.2|9
1647249090000|2022-03-14 09:11:30|13376.2|13374.2|13373.2|13371.2|13377.5|13375.5|13373.2|13371.2|30
1647249100000|2022-03-14 09:11:40|13373|13371|13371.4|13369.4|13373.9|13371.9|13371.4|13369.4|54
1647249110000|2022-03-14 09:11:50|13371.2|13369.2|13371.2|13369.2|13372.4|13370.4|13371.1|13369.1|9
1647249120000|2022-03-14 09:12:00|13370.5|13368.5|13373.1|13371.1|13373.1|13371.1|13370.2|13368.2|2
1647249130000|2022-03-14 09:12:10|13373|13371|13372.9|13370.9|13374.2|13372.2|13371.9|13369.9|7
1647249140000|2022-03-14 09:12:20|13373.1|13371.1|13380.5|13378.5|13380.5|13378.5|13372.9|13370.9|13
1647249150000|2022-03-14 09:12:30|13380.4|13378.4|13380.4|13378.4|13380.9|13378.9|13375.7|13373.7|35
1647249160000|2022-03-14 09:12:40|13380|13378|13378.1|13376.1|13382.4|13380.4|13378.1|13376.1|30
1647249170000|2022-03-14 09:12:50|13377.6|13375.6|13380.1|13378.1|13380.4|13378.4|13374.9|13372.9|29
1647249180000|2022-03-14 09:13:00|13380|13378|13377.9|13375.9|13380.1|13378.1|13376.2|13374.2|23
1647249190000|2022-03-14 09:13:10|13377.7|13375.7|13374.9|13372.9|13378.6|13376.6|13374.5|13372.5|13
1647249200000|2022-03-14 09:13:20|13375|13373|13374.1|13372.1|13376.4|13374.4|13374.1|13372.1|9
1647249210000|2022-03-14 09:13:30|13374.2|13372.2|13369.4|13367.4|13374.2|13372.2|13367.7|13365.7|44
1647249220000|2022-03-14 09:13:40|13369.5|13367.5|13368.2|13366.2|13372.5|13370.5|13368.1|13366.1|28
1647249230000|2022-03-14 09:13:50|13368.4|13366.4|13363.5|13361.5|13368.4|13366.4|13362.6|13360.6|32
1647249240000|2022-03-14 09:14:00|13363.4|13361.4|13363.1|13361.1|13363.4|13361.4|13362|13360|18
1647249250000|2022-03-14 09:14:10|13363.2|13361.2|13362.7|13360.7|13363.2|13361.2|13362.5|13360.5|11
1647249260000|2022-03-14 09:14:20|13362.6|13360.6|13358.2|13356.2|13362.7|13360.7|13357.7|13355.7|37
1647249270000|2022-03-14 09:14:30|13358.1|13356.1|13359.7|13357.7|13363.4|13361.4|13358|13356|18
1647249280000|2022-03-14 09:14:40|13359.9|13357.9|13360.1|13358.1|13360.7|13358.7|13359.6|13357.6|7
1647249290000|2022-03-14 09:14:50|13360.2|13358.2|13362.2|13360.2|13364.5|13362.5|13360.2|13358.2|18
1647249300000|2022-03-14 09:15:00|13362.4|13360.4|13367.7|13365.7|13367.9|13365.9|13362.2|13360.2|24
1647249310000|2022-03-14 09:15:10|13367.9|13365.9|13366.6|13364.6|13368|13366|13365.4|13363.4|19
1647249320000|2022-03-14 09:15:20|13366.4|13364.4|13365.2|13363.2|13366.5|13364.5|13364.7|13362.7|4
1647249330000|2022-03-14 09:15:30|13365.1|13363.1|13364.5|13362.5|13365.2|13363.2|13363.7|13361.7|15
1647249340000|2022-03-14 09:15:40|13365|13363|13363.4|13361.4|13365.6|13363.6|13362.7|13360.7|4
1647249350000|2022-03-14 09:15:50|13363.2|13361.2|13365|13363|13365.5|13363.5|13363.1|13361.1|8
1647249360000|2022-03-14 09:16:00|13364.9|13362.9|13363|13361|13364.9|13362.9|13361|13359|27
1647249370000|2022-03-14 09:16:10|13363.2|13361.2|13363.7|13361.7|13363.7|13361.7|13362.1|13360.1|5
1647249380000|2022-03-14 09:16:20|13363.9|13361.9|13363.9|13361.9|13364.7|13362.7|13363.7|13361.7|20
1647249390000|2022-03-14 09:16:30|13363|13361|13364.5|13362.5|13365.2|13363.2|13362.5|13360.5|17
1647249400000|2022-03-14 09:16:40|13364.6|13362.6|13361.9|13359.9|13364.6|13362.6|13361.6|13359.6|8
1647249410000|2022-03-14 09:16:50|13361.7|13359.7|13359.1|13357.1|13362.2|13360.2|13359.1|13357.1|7
1647249420000|2022-03-14 09:17:00|13359|13357|13354.2|13352.2|13359|13357|13354.2|13352.2|24
1647249430000|2022-03-14 09:17:10|13354.4|13352.4|13350.4|13348.4|13354.4|13352.4|13349.7|13347.7|45
1647249440000|2022-03-14 09:17:20|13350|13348|13352.6|13350.6|13352.9|13350.9|13350|13348|22
1647249450000|2022-03-14 09:17:30|13352.5|13350.5|13353|13351|13354.2|13352.2|13352.2|13350.2|12
1647249460000|2022-03-14 09:17:40|13352.9|13350.9|13355.1|13353.1|13355.1|13353.1|13352.7|13350.7|12
1647249470000|2022-03-14 09:17:50|13355.2|13353.2|13354|13352|13357.9|13355.9|13354|13352|28
1647249480000|2022-03-14 09:18:00|13354.5|13352.5|13354.4|13352.4|13356.2|13354.2|13351.4|13349.4|23
1647249490000|2022-03-14 09:18:10|13354.5|13352.5|13354.1|13352.1|13356.4|13354.4|13353.5|13351.5|18
1647249500000|2022-03-14 09:18:20|13354.2|13352.2|13353|13351|13354.5|13352.5|13351.9|13349.9|10
1647249510000|2022-03-14 09:18:30|13352.7|13350.7|13357.7|13355.7|13358.7|13356.7|13352.2|13350.2|36
1647249520000|2022-03-14 09:18:40|13357.6|13355.6|13360.1|13358.1|13360.7|13358.7|13357.2|13355.2|16
1647249530000|2022-03-14 09:18:50|13360|13358|13360.2|13358.2|13361.6|13359.6|13359.7|13357.7|6
1647249540000|2022-03-14 09:19:00|13360.1|13358.1|13359.1|13357.1|13360.2|13358.2|13357.6|13355.6|14
1647249550000|2022-03-14 09:19:10|13359|13357|13359.7|13357.7|13359.7|13357.7|13357.2|13355.2|7
1647249560000|2022-03-14 09:19:20|13358.1|13356.1|13358.6|13356.6|13360|13358|13357.9|13355.9|8
1647249570000|2022-03-14 09:19:30|13358.7|13356.7|13362.4|13360.4|13362.4|13360.4|13358.2|13356.2|11
1647249580000|2022-03-14 09:19:40|13362.2|13360.2|13361.6|13359.6|13362.2|13360.2|13360.6|13358.6|10
1647249590000|2022-03-14 09:19:50|13361.4|13359.4|13360.1|13358.1|13361.7|13359.7|13360|13358|4
1647249600000|2022-03-14 09:20:00|13361.1|13359.1|13361.1|13359.1|13361.5|13359.5|13359.6|13357.6|7
1647249610000|2022-03-14 09:20:10|13361|13359|13361|13359|13361.6|13359.6|13359.7|13357.7|8
1647249620000|2022-03-14 09:20:20|13361.1|13359.1|13364.6|13362.6|13365.1|13363.1|13361|13359|14
1647249630000|2022-03-14 09:20:30|13364.7|13362.7|13366.1|13364.1|13366.2|13364.2|13364.7|13362.7|38
1647249640000|2022-03-14 09:20:40|13366.7|13364.7|13374.2|13372.2|13374.2|13372.2|13366.7|13364.7|68
1647249650000|2022-03-14 09:20:50|13374.4|13372.4|13375.2|13373.2|13376|13374|13374.4|13372.4|26
1647249660000|2022-03-14 09:21:00|13375.1|13373.1|13371.9|13369.9|13376.6|13374.6|13371.7|13369.7|36
1647249670000|2022-03-14 09:21:10|13371.7|13369.7|13369.1|13367.1|13371.7|13369.7|13365.7|13363.7|33
1647249680000|2022-03-14 09:21:20|13369|13367|13366.2|13364.2|13369|13367|13365|13363|53
1647249690000|2022-03-14 09:21:30|13366.1|13364.1|13361.7|13359.7|13366.2|13364.2|13361.7|13359.7|65
1647249700000|2022-03-14 09:21:40|13361.5|13359.5|13358.1|13356.1|13361.7|13359.7|13357|13355|30
1647249710000|2022-03-14 09:21:50|13358|13356|13358.9|13356.9|13358.9|13356.9|13357.9|13355.9|10
1647249720000|2022-03-14 09:22:00|13359|13357|13366.1|13364.1|13366.2|13364.2|13358.2|13356.2|24
1647249730000|2022-03-14 09:22:10|13365.9|13363.9|13363.5|13361.5|13365.9|13363.9|13363.4|13361.4|22
1647249740000|2022-03-14 09:22:20|13363.6|13361.6|13363.4|13361.4|13365.4|13363.4|13362.9|13360.9|15
1647249750000|2022-03-14 09:22:30|13363.2|13361.2|13364.1|13362.1|13364.2|13362.2|13362.7|13360.7|36
1647249760000|2022-03-14 09:22:40|13364.2|13362.2|13362.6|13360.6|13364.7|13362.7|13362.6|13360.6|30
1647249770000|2022-03-14 09:22:50|13363|13361|13361.1|13359.1|13363|13361|13360|13358|23
1647249780000|2022-03-14 09:23:00|13361|13359|13361.4|13359.4|13362.4|13360.4|13360.1|13358.1|17
1647249790000|2022-03-14 09:23:10|13361.5|13359.5|13358.9|13356.9|13361.7|13359.7|13358|13356|26
1647249800000|2022-03-14 09:23:20|13358.7|13356.7|13361.6|13359.6|13362.2|13360.2|13357.6|13355.6|25
1647249810000|2022-03-14 09:23:30|13361.9|13359.9|13358.6|13356.6|13362.1|13360.1|13358.4|13356.4|48
1647249820000|2022-03-14 09:23:40|13358.7|13356.7|13357.9|13355.9|13359.1|13357.1|13357.5|13355.5|9
1647249830000|2022-03-14 09:23:50|13358|13356|13355.7|13353.7|13358.4|13356.4|13355.7|13353.7|38
1647249840000|2022-03-14 09:24:00|13355.9|13353.9|13355.4|13353.4|13356.2|13354.2|13353.7|13351.7|19
1647249850000|2022-03-14 09:24:10|13355.9|13353.9|13355.4|13353.4|13356.7|13354.7|13353.7|13351.7|32
1647249860000|2022-03-14 09:24:20|13355|13353|13352.2|13350.2|13355|13353|13351.9|13349.9|33
1647249870000|2022-03-14 09:24:30|13352.7|13350.7|13351.7|13349.7|13352.7|13350.7|13350.9|13348.9|22
1647249880000|2022-03-14 09:24:40|13351.5|13349.5|13349|13347|13351.9|13349.9|13349|13347|19
1647249890000|2022-03-14 09:24:50|13349.5|13347.5|13350|13348|13350.4|13348.4|13348.7|13346.7|46
1647249900000|2022-03-14 09:25:00|13350.1|13348.1|13347.7|13345.7|13350.9|13348.9|13347.5|13345.5|35
1647249910000|2022-03-14 09:25:10|13347.9|13345.9|13345.6|13343.6|13349.2|13347.2|13344.9|13342.9|26
1647249920000|2022-03-14 09:25:20|13345.5|13343.5|13347.6|13345.6|13348.1|13346.1|13345.5|13343.5|21
1647249930000|2022-03-14 09:25:30|13347.7|13345.7|13347.9|13345.9|13348.5|13346.5|13347.5|13345.5|14
1647249940000|2022-03-14 09:25:40|13348|13346|13351.6|13349.6|13351.7|13349.7|13347.6|13345.6|20
1647249950000|2022-03-14 09:25:50|13351.7|13349.7|13355.2|13353.2|13355.2|13353.2|13351.4|13349.4|19
1647249960000|2022-03-14 09:26:00|13355.5|13353.5|13355.2|13353.2|13356.1|13354.1|13352.9|13350.9|18
1647249970000|2022-03-14 09:26:10|13355.1|13353.1|13355.1|13353.1|13355.6|13353.6|13354.9|13352.9|5
1647249980000|2022-03-14 09:26:20|13355.2|13353.2|13351.7|13349.7|13356|13354|13351.7|13349.7|20
1647249990000|2022-03-14 09:26:30|13351.6|13349.6|13348.9|13346.9|13351.7|13349.7|13348.9|13346.9|30
1647250000000|2022-03-14 09:26:40|13348.7|13346.7|13340.4|13338.4|13348.7|13346.7|13339.1|13337.1|132
1647250010000|2022-03-14 09:26:50|13340.2|13338.2|13338.2|13336.2|13341.5|13339.5|13337.9|13335.9|72
1647250020000|2022-03-14 09:27:00|13338.4|13336.4|13340.5|13338.5|13341.9|13339.9|13338.1|13336.1|49
1647250030000|2022-03-14 09:27:10|13340.4|13338.4|13337.9|13335.9|13341.5|13339.5|13337.9|13335.9|44
1647250040000|2022-03-14 09:27:20|13337.7|13335.7|13329.6|13327.6|13337.7|13335.7|13329.5|13327.5|63
1647250050000|2022-03-14 09:27:30|13329.7|13327.7|13331.6|13329.6|13331.7|13329.7|13328.9|13326.9|38
1647250060000|2022-03-14 09:27:40|13331.7|13329.7|13332.2|13330.2|13332.4|13330.4|13328.7|13326.7|32
1647250070000|2022-03-14 09:27:50|13332.1|13330.1|13329.2|13327.2|13332.2|13330.2|13329|13327|33
1647250080000|2022-03-14 09:28:00|13329.4|13327.4|13328.4|13326.4|13330.2|13328.2|13326.7|13324.7|32
1647250090000|2022-03-14 09:28:10|13328.7|13326.7|13333.4|13331.4|13333.4|13331.4|13327.6|13325.6|33
1647250100000|2022-03-14 09:28:20|13333.2|13331.2|13333.5|13331.5|13335.9|13333.9|13332.9|13330.9|31
1647250110000|2022-03-14 09:28:30|13333.4|13331.4|13333.7|13331.7|13334.2|13332.2|13332.9|13330.9|5
1647250120000|2022-03-14 09:28:40|13334.4|13332.4|13335|13333|13335.2|13333.2|13334.4|13332.4|19
1647250130000|2022-03-14 09:28:50|13335.2|13333.2|13335.7|13333.7|13336.2|13334.2|13334.4|13332.4|16
1647250140000|2022-03-14 09:29:00|13335.9|13333.9|13336.1|13334.1|13336.2|13334.2|13335.1|13333.1|10
1647250150000|2022-03-14 09:29:10|13336.4|13334.4|13337.5|13335.5|13338.1|13336.1|13336.4|13334.4|14
1647250160000|2022-03-14 09:29:20|13337.6|13335.6|13337.7|13335.7|13338.2|13336.2|13336.7|13334.7|25
1647250170000|2022-03-14 09:29:30|13337.9|13335.9|13338.4|13336.4|13338.5|13336.5|13337.4|13335.4|11
1647250180000|2022-03-14 09:29:40|13338.5|13336.5|13338.7|13336.7|13338.9|13336.9|13338.4|13336.4|0
1647250190000|2022-03-14 09:29:50|13338.9|13336.9|13338.1|13336.1|13338.9|13336.9|13336.4|13334.4|13
1647250200000|2022-03-14 09:30:00|13337.9|13335.9|13338.2|13336.2|13339.2|13337.2|13337.5|13335.5|11
1647250210000|2022-03-14 09:30:10|13338.1|13336.1|13333.2|13331.2|13338.1|13336.1|13333.1|13331.1|26
1647250220000|2022-03-14 09:30:20|13332.2|13330.2|13332.5|13330.5|13333|13331|13331.9|13329.9|22
1647250230000|2022-03-14 09:30:30|13332.6|13330.6|13332.1|13330.1|13334.6|13332.6|13332|13330|11
1647250240000|2022-03-14 09:30:40|13332|13330|13335.5|13333.5|13335.9|13333.9|13332|13330|6
1647250250000|2022-03-14 09:30:50|13335.6|13333.6|13339.5|13337.5|13339.7|13337.7|13335.6|13333.6|9
1647250260000|2022-03-14 09:31:00|13339.4|13337.4|13347|13345|13347.2|13345.2|13339.4|13337.4|36
1647250270000|2022-03-14 09:31:10|13347.1|13345.1|13351.1|13349.1|13351.2|13349.2|13347.1|13345.1|27
1647250280000|2022-03-14 09:31:20|13351.2|13349.2|13349.7|13347.7|13352.5|13350.5|13349.7|13347.7|36
1647250290000|2022-03-14 09:31:30|13349.9|13347.9|13349.4|13347.4|13349.9|13347.9|13348.4|13346.4|13
1647250300000|2022-03-14 09:31:40|13349.5|13347.5|13349.9|13347.9|13351.4|13349.4|13349.5|13347.5|10
1647250310000|2022-03-14 09:31:50|13349.2|13347.2|13349.7|13347.7|13351.4|13349.4|13349.2|13347.2|12
1647250320000|2022-03-14 09:32:00|13349.9|13347.9|13353.6|13351.6|13354.7|13352.7|13349.9|13347.9|29
1647250330000|2022-03-14 09:32:10|13353.7|13351.7|13354.2|13352.2|13354.7|13352.7|13352.9|13350.9|8
1647250340000|2022-03-14 09:32:20|13353.9|13351.9|13352.2|13350.2|13354|13352|13352.1|13350.1|8
1647250350000|2022-03-14 09:32:30|13352.1|13350.1|13352.5|13350.5|13353.5|13351.5|13351.7|13349.7|16
1647250360000|2022-03-14 09:32:40|13352.6|13350.6|13352.4|13350.4|13353.5|13351.5|13352.4|13350.4|4
1647250370000|2022-03-14 09:32:50|13352.5|13350.5|13351.1|13349.1|13352.6|13350.6|13350.4|13348.4|8
1647250380000|2022-03-14 09:33:00|13351|13349|13351.5|13349.5|13351.5|13349.5|13349.1|13347.1|8
1647250390000|2022-03-14 09:33:10|13351.2|13349.2|13352|13350|13352.4|13350.4|13349|13347|112
1647250400000|2022-03-14 09:33:20|13351.7|13349.7|13351|13349|13351.7|13349.7|13350.1|13348.1|16
1647250410000|2022-03-14 09:33:30|13351.1|13349.1|13352.2|13350.2|13352.9|13350.9|13351|13349|11
1647250420000|2022-03-14 09:33:40|13352.4|13350.4|13351|13349|13353.9|13351.9|13350.6|13348.6|4
1647250430000|2022-03-14 09:33:50|13351.2|13349.2|13351.2|13349.2|13352.5|13350.5|13351|13349|5
1647250440000|2022-03-14 09:34:00|13351.4|13349.4|13351.2|13349.2|13352.7|13350.7|13351|13349|30
1647250450000|2022-03-14 09:34:10|13351.4|13349.4|13351.4|13349.4|13353.4|13351.4|13350.9|13348.9|17
1647250460000|2022-03-14 09:34:20|13351.5|13349.5|13350|13348|13352.6|13350.6|13349.7|13347.7|9
1647250470000|2022-03-14 09:34:30|13350.1|13348.1|13347.2|13345.2|13350.7|13348.7|13346.7|13344.7|27
1647250480000|2022-03-14 09:34:40|13347.4|13345.4|13348|13346|13349.2|13347.2|13347.4|13345.4|41
1647250490000|2022-03-14 09:34:50|13347.9|13345.9|13348.6|13346.6|13348.7|13346.7|13346.1|13344.1|10
1647250500000|2022-03-14 09:35:00|13348.5|13346.5|13346|13344|13348.5|13346.5|13345.7|13343.7|11
1647250510000|2022-03-14 09:35:10|13346.1|13344.1|13346.5|13344.5|13347|13345|13346|13344|1
1647250520000|2022-03-14 09:35:20|13346.6|13344.6|13347.9|13345.9|13349.1|13347.1|13346.5|13344.5|12
1647250530000|2022-03-14 09:35:30|13346.9|13344.9|13347|13345|13347.7|13345.7|13343.5|13341.5|33
1647250540000|2022-03-14 09:35:40|13346.6|13344.6|13349.4|13347.4|13349.9|13347.9|13346.1|13344.1|17
1647250550000|2022-03-14 09:35:50|13349.2|13347.2|13355.1|13353.1|13355.1|13353.1|13349.1|13347.1|32
1647250560000|2022-03-14 09:36:00|13353.9|13351.9|13352.2|13350.2|13354.4|13352.4|13351.2|13349.2|51
1647250570000|2022-03-14 09:36:10|13352.7|13350.7|13347.7|13345.7|13352.7|13350.7|13347.4|13345.4|22
1647250580000|2022-03-14 09:36:20|13347.9|13345.9|13346.6|13344.6|13349.5|13347.5|13346.6|13344.6|12
1647250590000|2022-03-14 09:36:30|13347.1|13345.1|13345.1|13343.1|13348.1|13346.1|13344.9|13342.9|11
1647250600000|2022-03-14 09:36:40|13344.5|13342.5|13344.5|13342.5|13346|13344|13344.1|13342.1|13
1647250610000|2022-03-14 09:36:50|13344.7|13342.7|13344.7|13342.7|13345.1|13343.1|13343.2|13341.2|33
1647250620000|2022-03-14 09:37:00|13343.1|13341.1|13337.7|13335.7|13343.1|13341.1|13337.7|13335.7|24
1647250630000|2022-03-14 09:37:10|13337.6|13335.6|13342.2|13340.2|13342.4|13340.4|13337.5|13335.5|9
1647250640000|2022-03-14 09:37:20|13342.1|13340.1|13340.6|13338.6|13342.4|13340.4|13339.7|13337.7|6
1647250650000|2022-03-14 09:37:30|13340.7|13338.7|13341.4|13339.4|13342.5|13340.5|13340.1|13338.1|11
1647250660000|2022-03-14 09:37:40|13341.2|13339.2|13345.7|13343.7|13345.7|13343.7|13341.1|13339.1|7
1647250670000|2022-03-14 09:37:50|13346|13344|13347.4|13345.4|13349.6|13347.6|13345.6|13343.6|29
1647250680000|2022-03-14 09:38:00|13347.5|13345.5|13351.2|13349.2|13351.2|13349.2|13347.5|13345.5|13
1647250690000|2022-03-14 09:38:10|13351.1|13349.1|13353.9|13351.9|13353.9|13351.9|13351.1|13349.1|59
1647250700000|2022-03-14 09:38:20|13353.7|13351.7|13356.2|13354.2|13356.2|13354.2|13353.6|13351.6|20
1647250710000|2022-03-14 09:38:30|13355.9|13353.9|13361.5|13359.5|13362|13360|13353.5|13351.5|29
1647250720000|2022-03-14 09:38:40|13361.6|13359.6|13360.5|13358.5|13361.7|13359.7|13358.5|13356.5|37
1647250730000|2022-03-14 09:38:50|13360.6|13358.6|13364.7|13362.7|13364.7|13362.7|13360.4|13358.4|41
1647250740000|2022-03-14 09:39:00|13364.6|13362.6|13363|13361|13365.1|13363.1|13361.7|13359.7|33
1647250750000|2022-03-14 09:39:10|13363.1|13361.1|13361.6|13359.6|13363.9|13361.9|13361.6|13359.6|17
1647250760000|2022-03-14 09:39:20|13361.5|13359.5|13362.2|13360.2|13363.1|13361.1|13361.4|13359.4|8
1647250770000|2022-03-14 09:39:30|13362.1|13360.1|13363.5|13361.5|13363.9|13361.9|13362.1|13360.1|9
1647250780000|2022-03-14 09:39:40|13363.4|13361.4|13365.1|13363.1|13365.1|13363.1|13363.1|13361.1|8
1647250790000|2022-03-14 09:39:50|13365.2|13363.2|13368.6|13366.6|13369.1|13367.1|13365.2|13363.2|39
1647250800000|2022-03-14 09:40:00|13368.5|13366.5|13370.6|13368.6|13374.6|13372.6|13368.4|13366.4|44
1647250810000|2022-03-14 09:40:10|13370.7|13368.7|13366.4|13364.4|13371.5|13369.5|13364.4|13362.4|48
1647250820000|2022-03-14 09:40:20|13365.9|13363.9|13367.5|13365.5|13367.9|13365.9|13363.1|13361.1|34
1647250830000|2022-03-14 09:40:30|13367.7|13365.7|13366.5|13364.5|13368.1|13366.1|13365|13363|12
1647250840000|2022-03-14 09:40:40|13366.6|13364.6|13365.6|13363.6|13366.7|13364.7|13365.6|13363.6|9
1647250850000|2022-03-14 09:40:50|13365.5|13363.5|13369.4|13367.4|13370.7|13368.7|13364.9|13362.9|23
1647250860000|2022-03-14 09:41:00|13369|13367|13367|13365|13369.7|13367.7|13366.4|13364.4|76
1647250870000|2022-03-14 09:41:10|13367.1|13365.1|13368.4|13366.4|13369.2|13367.2|13366.5|13364.5|9
1647250880000|2022-03-14 09:41:20|13368.5|13366.5|13369.6|13367.6|13370.4|13368.4|13367.2|13365.2|26
1647250890000|2022-03-14 09:41:30|13368.4|13366.4|13367.4|13365.4|13368.4|13366.4|13366.6|13364.6|21
1647250900000|2022-03-14 09:41:40|13367.5|13365.5|13367.2|13365.2|13368.9|13366.9|13367.1|13365.1|8
1647250910000|2022-03-14 09:41:50|13367.4|13365.4|13369.1|13367.1|13370.7|13368.7|13367.4|13365.4|27
1647250920000|2022-03-14 09:42:00|13369.2|13367.2|13373.1|13371.1|13373.6|13371.6|13369.2|13367.2|19
1647250930000|2022-03-14 09:42:10|13373.2|13371.2|13376.4|13374.4|13376.4|13374.4|13373.1|13371.1|16
1647250940000|2022-03-14 09:42:20|13377.9|13375.9|13377.9|13375.9|13379.2|13377.2|13377.4|13375.4|36
1647250950000|2022-03-14 09:42:30|13378|13376|13379.1|13377.1|13379.5|13377.5|13377.4|13375.4|14
1647250960000|2022-03-14 09:42:40|13379.5|13377.5|13379.5|13377.5|13381.2|13379.2|13378.2|13376.2|85
1647250970000|2022-03-14 09:42:50|13378.9|13376.9|13377.7|13375.7|13379.6|13377.6|13377.4|13375.4|43
1647250980000|2022-03-14 09:43:00|13377.9|13375.9|13381.1|13379.1|13382|13380|13377.6|13375.6|49
1647250990000|2022-03-14 09:43:10|13381|13379|13384.5|13382.5|13384.7|13382.7|13380.2|13378.2|47
1647251000000|2022-03-14 09:43:20|13384.6|13382.6|13392.1|13390.1|13392.2|13390.2|13384.6|13382.6|85
1647251010000|2022-03-14 09:43:30|13392|13390|13394.2|13392.2|13396.1|13394.1|13391|13389|74
1647251020000|2022-03-14 09:43:40|13394.1|13392.1|13394.9|13392.9|13396|13394|13392.2|13390.2|65
1647251030000|2022-03-14 09:43:50|13395.1|13393.1|13401.9|13399.9|13408.2|13406.2|13395.1|13393.1|299
1647251040000|2022-03-14 09:44:00|13401.7|13399.7|13399.1|13397.1|13405.7|13403.7|13398.7|13396.7|76
1647251050000|2022-03-14 09:44:10|13399|13397|13393|13391|13399.6|13397.6|13392.6|13390.6|50
1647251060000|2022-03-14 09:44:20|13392.9|13390.9|13388.4|13386.4|13393.5|13391.5|13387.5|13385.5|53
1647251070000|2022-03-14 09:44:30|13388.2|13386.2|13388|13386|13389.4|13387.4|13387.6|13385.6|18
1647251080000|2022-03-14 09:44:40|13387.9|13385.9|13391.1|13389.1|13391.1|13389.1|13387.4|13385.4|17
1647251090000|2022-03-14 09:44:50|13391.2|13389.2|13389.6|13387.6|13391.2|13389.2|13386.7|13384.7|98
1647251100000|2022-03-14 09:45:00|13388.5|13386.5|13389|13387|13390.7|13388.7|13388.4|13386.4|59
1647251110000|2022-03-14 09:45:10|13388.9|13386.9|13385.4|13383.4|13388.9|13386.9|13383.4|13381.4|40
1647251120000|2022-03-14 09:45:20|13385.6|13383.6|13389.2|13387.2|13390.1|13388.1|13384|13382|46
1647251130000|2022-03-14 09:45:30|13389.4|13387.4|13385.1|13383.1|13389.4|13387.4|13384.4|13382.4|44
1647251140000|2022-03-14 09:45:40|13384.9|13382.9|13387.9|13385.9|13389.4|13387.4|13384.6|13382.6|22
1647251150000|2022-03-14 09:45:50|13387.7|13385.7|13388.6|13386.6|13388.7|13386.7|13386.6|13384.6|52
1647251160000|2022-03-14 09:46:00|13388.5|13386.5|13387.6|13385.6|13388.5|13386.5|13385.6|13383.6|35
1647251170000|2022-03-14 09:46:10|13387.5|13385.5|13386.9|13384.9|13387.5|13385.5|13386.1|13384.1|5
1647251180000|2022-03-14 09:46:20|13387|13385|13387.6|13385.6|13389.2|13387.2|13386.5|13384.5|10
1647251190000|2022-03-14 09:46:30|13387.7|13385.7|13387.9|13385.9|13388.2|13386.2|13386.6|13384.6|19
1647251200000|2022-03-14 09:46:40|13387.7|13385.7|13387.7|13385.7|13388.1|13386.1|13386.2|13384.2|32
1647251210000|2022-03-14 09:46:50|13387.9|13385.9|13386.1|13384.1|13388|13386|13386.1|13384.1|13
1647251220000|2022-03-14 09:47:00|13386|13384|13387.1|13385.1|13387.2|13385.2|13383.7|13381.7|17
1647251230000|2022-03-14 09:47:10|13386.9|13384.9|13390.4|13388.4|13390.4|13388.4|13386.9|13384.9|10
1647251240000|2022-03-14 09:47:20|13390.2|13388.2|13392.1|13390.1|13392.1|13390.1|13390.1|13388.1|14
1647251250000|2022-03-14 09:47:30|13392.2|13390.2|13394.6|13392.6|13396.6|13394.6|13392.2|13390.2|46
1647251260000|2022-03-14 09:47:40|13394.1|13392.1|13394|13392|13394.1|13392.1|13392.6|13390.6|13
1647251270000|2022-03-14 09:47:50|13394.2|13392.2|13393.1|13391.1|13394.9|13392.9|13392.1|13390.1|64
1647251280000|2022-03-14 09:48:00|13393.7|13391.7|13405.2|13403.2|13405.4|13403.4|13393.7|13391.7|62
1647251290000|2022-03-14 09:48:10|13405.1|13403.1|13406.7|13404.7|13407.5|13405.5|13404.6|13402.6|48
1647251300000|2022-03-14 09:48:20|13406.5|13404.5|13402.2|13400.2|13406.5|13404.5|13402.1|13400.1|16
1647251310000|2022-03-14 09:48:30|13402.4|13400.4|13400.2|13398.2|13402.7|13400.7|13400|13398|54
1647251320000|2022-03-14 09:48:40|13399.7|13397.7|13398.2|13396.2|13400.5|13398.5|13397.6|13395.6|26
1647251330000|2022-03-14 09:48:50|13398|13396|13397.7|13395.7|13398.9|13396.9|13397.7|13395.7|61
1647251340000|2022-03-14 09:49:00|13397.9|13395.9|13400.7|13398.7|13402.6|13400.6|13397.9|13395.9|20
1647251350000|2022-03-14 09:49:10|13401.1|13399.1|13404.9|13402.9|13404.9|13402.9|13401.1|13399.1|8
1647251360000|2022-03-14 09:49:20|13404.7|13402.7|13408|13406|13409.1|13407.1|13404.6|13402.6|40
1647251370000|2022-03-14 09:49:30|13408.1|13406.1|13408.4|13406.4|13408.9|13406.9|13405.9|13403.9|36
1647251380000|2022-03-14 09:49:40|13408.2|13406.2|13412.2|13410.2|13413.5|13411.5|13408|13406|59
1647251390000|2022-03-14 09:49:50|13412.7|13410.7|13408.7|13406.7|13413.5|13411.5|13407.9|13405.9|62
1647251400000|2022-03-14 09:50:00|13408.2|13406.2|13408.1|13406.1|13409.4|13407.4|13405|13403|35
1647251410000|2022-03-14 09:50:10|13408|13406|13404.6|13402.6|13411.4|13409.4|13404.6|13402.6|57
1647251420000|2022-03-14 09:50:20|13404.4|13402.4|13403.7|13401.7|13405.4|13403.4|13402.6|13400.6|41
1647251430000|2022-03-14 09:50:30|13403.6|13401.6|13402.5|13400.5|13405.7|13403.7|13402|13400|17
1647251440000|2022-03-14 09:50:40|13402.2|13400.2|13406.1|13404.1|13406.1|13404.1|13402.1|13400.1|21
1647251450000|2022-03-14 09:50:50|13406.6|13404.6|13408.6|13406.6|13409.1|13407.1|13406.2|13404.2|13
1647251460000|2022-03-14 09:51:00|13408.5|13406.5|13409|13407|13409|13407|13406|13404|80
1647251470000|2022-03-14 09:51:10|13408.7|13406.7|13407.4|13405.4|13408.7|13406.7|13406|13404|14
1647251480000|2022-03-14 09:51:20|13407.2|13405.2|13408.4|13406.4|13408.6|13406.6|13406.6|13404.6|2
1647251490000|2022-03-14 09:51:30|13408.5|13406.5|13414.2|13412.2|13415|13413|13408.4|13406.4|83
1647251500000|2022-03-14 09:51:40|13414.5|13412.5|13423.2|13421.2|13423.2|13421.2|13414.5|13412.5|165
1647251510000|2022-03-14 09:51:50|13423.5|13421.5|13422.1|13420.1|13423.7|13421.7|13420.7|13418.7|76
1647251520000|2022-03-14 09:52:00|13422.2|13420.2|13421.1|13419.1|13423.7|13421.7|13417.9|13415.9|63
1647251530000|2022-03-14 09:52:10|13421.9|13419.9|13437.6|13435.6|13438.4|13436.4|13421.7|13419.7|351
1647251540000|2022-03-14 09:52:20|13437.7|13435.7|13435.7|13433.7|13439.7|13437.7|13432|13430|99
1647251550000|2022-03-14 09:52:30|13435.9|13433.9|13436.6|13434.6|13436.6|13434.6|13433.1|13431.1|49
1647251560000|2022-03-14 09:52:40|13436.9|13434.9|13434.1|13432.1|13436.9|13434.9|13434.1|13432.1|35
1647251570000|2022-03-14 09:52:50|13434|13432|13431.9|13429.9|13435.2|13433.2|13431.9|13429.9|29
1647251580000|2022-03-14 09:53:00|13431.7|13429.7|13429.9|13427.9|13433|13431|13427.4|13425.4|30
1647251590000|2022-03-14 09:53:10|13430.1|13428.1|13429.2|13427.2|13430.1|13428.1|13428|13426|22
1647251600000|2022-03-14 09:53:20|13429.1|13427.1|13431|13429|13431.5|13429.5|13428.9|13426.9|28
1647251610000|2022-03-14 09:53:30|13430.6|13428.6|13429.7|13427.7|13431.2|13429.2|13428|13426|24
1647251620000|2022-03-14 09:53:40|13429.6|13427.6|13428.2|13426.2|13431.2|13429.2|13427.5|13425.5|7
1647251630000|2022-03-14 09:53:50|13428.7|13426.7|13434.1|13432.1|13434.5|13432.5|13428.7|13426.7|27
1647251640000|2022-03-14 09:54:00|13434|13432|13432.2|13430.2|13434.1|13432.1|13430.9|13428.9|38
1647251650000|2022-03-14 09:54:10|13432.1|13430.1|13430.9|13428.9|13432.2|13430.2|13429.5|13427.5|29
1647251660000|2022-03-14 09:54:20|13431.1|13429.1|13431.7|13429.7|13432.6|13430.6|13429.9|13427.9|42
1647251670000|2022-03-14 09:54:30|13431.5|13429.5|13430.7|13428.7|13432.6|13430.6|13430.4|13428.4|26
1647251680000|2022-03-14 09:54:40|13430.4|13428.4|13430.4|13428.4|13431.4|13429.4|13429.7|13427.7|42
1647251690000|2022-03-14 09:54:50|13430.2|13428.2|13427.2|13425.2|13431.4|13429.4|13427.2|13425.2|15
1647251700000|2022-03-14 09:55:00|13427.7|13425.7|13429.7|13427.7|13432.2|13430.2|13427.7|13425.7|26
1647251710000|2022-03-14 09:55:10|13430.4|13428.4|13431.9|13429.9|13432.6|13430.6|13429.9|13427.9|23
1647251720000|2022-03-14 09:55:20|13432.5|13430.5|13435.7|13433.7|13436.5|13434.5|13431.7|13429.7|41
1647251730000|2022-03-14 09:55:30|13435.9|13433.9|13436.9|13434.9|13437.4|13435.4|13435.7|13433.7|12
1647251740000|2022-03-14 09:55:40|13437.1|13435.1|13441.5|13439.5|13443|13441|13436.6|13434.6|76
1647251750000|2022-03-14 09:55:50|13441.4|13439.4|13441.9|13439.9|13442|13440|13439.9|13437.9|23
1647251760000|2022-03-14 09:56:00|13442|13440|13445.1|13443.1|13447.5|13445.5|13442|13440|67
1647251770000|2022-03-14 09:56:10|13444.7|13442.7|13443|13441|13446.9|13444.9|13442.7|13440.7|28
1647251780000|2022-03-14 09:56:20|13442.9|13440.9|13439.4|13437.4|13442.9|13440.9|13437.5|13435.5|37
1647251790000|2022-03-14 09:56:30|13439.2|13437.2|13442.4|13440.4|13443.2|13441.2|13438.5|13436.5|43
1647251800000|2022-03-14 09:56:40|13442.2|13440.2|13441.9|13439.9|13443.5|13441.5|13441|13439|25
1647251810000|2022-03-14 09:56:50|13442|13440|13441.9|13439.9|13443.9|13441.9|13441|13439|13
1647251820000|2022-03-14 09:57:00|13441.5|13439.5|13438.6|13436.6|13442.6|13440.6|13438.2|13436.2|29
1647251830000|2022-03-14 09:57:10|13438.7|13436.7|13433.9|13431.9|13438.7|13436.7|13433.6|13431.6|15
1647251840000|2022-03-14 09:57:20|13433.7|13431.7|13430.2|13428.2|13433.7|13431.7|13430.2|13428.2|56
1647251850000|2022-03-14 09:57:30|13430.1|13428.1|13425.9|13423.9|13430.1|13428.1|13425.6|13423.6|65
1647251860000|2022-03-14 09:57:40|13425.7|13423.7|13418.6|13416.6|13425.9|13423.9|13418.6|13416.6|72
1647251870000|2022-03-14 09:57:50|13418.7|13416.7|13423|13421|13423.6|13421.6|13418.7|13416.7|68
1647251880000|2022-03-14 09:58:00|13423.1|13421.1|13424.9|13422.9|13425.6|13423.6|13422|13420|23
1647251890000|2022-03-14 09:58:10|13424.7|13422.7|13429.9|13427.9|13431.1|13429.1|13424.7|13422.7|49
1647251900000|2022-03-14 09:58:20|13429.7|13427.7|13426.1|13424.1|13429.7|13427.7|13426.1|13424.1|11
1647251910000|2022-03-14 09:58:30|13426|13424|13426.1|13424.1|13426.7|13424.7|13425.7|13423.7|20
1647251920000|2022-03-14 09:58:40|13426|13424|13425.9|13423.9|13426.5|13424.5|13425.2|13423.2|16
1647251930000|2022-03-14 09:58:50|13426.5|13424.5|13426.6|13424.6|13427.2|13425.2|13425|13423|13
1647251940000|2022-03-14 09:59:00|13426.5|13424.5|13428.7|13426.7|13429.9|13427.9|13425.1|13423.1|13
1647251950000|2022-03-14 09:59:10|13428.5|13426.5|13418.2|13416.2|13428.7|13426.7|13418.1|13416.1|108
1647251960000|2022-03-14 09:59:20|13418.1|13416.1|13417.7|13415.7|13421.6|13419.6|13417.7|13415.7|50
1647251970000|2022-03-14 09:59:30|13418.1|13416.1|13418.4|13416.4|13418.5|13416.5|13415.7|13413.7|35
1647251980000|2022-03-14 09:59:40|13418.2|13416.2|13420.4|13418.4|13420.5|13418.5|13418.2|13416.2|30
1647251990000|2022-03-14 09:59:50|13420.5|13418.5|13415.2|13413.2|13420.5|13418.5|13412.2|13410.2|87
1647252000000|2022-03-14 10:00:00|13415.4|13413.4|13411.9|13409.9|13416.4|13414.4|13411.2|13409.2|84
1647252010000|2022-03-14 10:00:10|13411.7|13409.7|13414.6|13412.6|13415.7|13413.7|13411.7|13409.7|19
1647252020000|2022-03-14 10:00:20|13414.9|13412.9|13415.7|13413.7|13416.4|13414.4|13414.4|13412.4|15
1647252030000|2022-03-14 10:00:30|13415.9|13413.9|13415.2|13413.2|13416.7|13414.7|13415.2|13413.2|51
1647252040000|2022-03-14 10:00:40|13415.4|13413.4|13414.6|13412.6|13416.4|13414.4|13413.4|13411.4|49
1647252050000|2022-03-14 10:00:50|13414.9|13412.9|13413.5|13411.5|13415|13413|13412.5|13410.5|11
1647252060000|2022-03-14 10:01:00|13413.7|13411.7|13415.5|13413.5|13415.5|13413.5|13411.4|13409.4|35
1647252070000|2022-03-14 10:01:10|13415.4|13413.4|13410.1|13408.1|13415.4|13413.4|13408.7|13406.7|75
1647252080000|2022-03-14 10:01:20|13410.2|13408.2|13413.7|13411.7|13414|13412|13410.2|13408.2|21
1647252090000|2022-03-14 10:01:30|13413.6|13411.6|13414.9|13412.9|13415.2|13413.2|13412.9|13410.9|15
1647252100000|2022-03-14 10:01:40|13414.7|13412.7|13411.9|13409.9|13414.7|13412.7|13411.1|13409.1|34
1647252110000|2022-03-14 10:01:50|13412.2|13410.2|13409.2|13407.2|13413.2|13411.2|13408.6|13406.6|28
1647252120000|2022-03-14 10:02:00|13409.4|13407.4|13407.2|13405.2|13410.5|13408.5|13407.2|13405.2|35
1647252130000|2022-03-14 10:02:10|13407.4|13405.4|13405.7|13403.7|13407.4|13405.4|13404|13402|41
1647252140000|2022-03-14 10:02:20|13405.9|13403.9|13406.5|13404.5|13406.9|13404.9|13405.7|13403.7|8
1647252150000|2022-03-14 10:02:30|13406.6|13404.6|13409.9|13407.9|13410.6|13408.6|13406.6|13404.6|27
1647252160000|2022-03-14 10:02:40|13409.7|13407.7|13410.7|13408.7|13410.9|13408.9|13409.7|13407.7|5
1647252170000|2022-03-14 10:02:50|13410.2|13408.2|13410.9|13408.9|13411.4|13409.4|13410.2|13408.2|14
1647252180000|2022-03-14 10:03:00|13410.7|13408.7|13410.5|13408.5|13411.4|13409.4|13410|13408|23
1647252190000|2022-03-14 10:03:10|13410.2|13408.2|13409.1|13407.1|13410.2|13408.2|13408.1|13406.1|83
1647252200000|2022-03-14 10:03:20|13409|13407|13409.5|13407.5|13410.9|13408.9|13408.1|13406.1|34
1647252210000|2022-03-14 10:03:30|13409.6|13407.6|13411.9|13409.9|13411.9|13409.9|13409.6|13407.6|40
1647252220000|2022-03-14 10:03:40|13411.7|13409.7|13408.1|13406.1|13411.7|13409.7|13407.6|13405.6|39
1647252230000|2022-03-14 10:03:50|13408|13406|13406.7|13404.7|13408|13406|13406.1|13404.1|46
1647252240000|2022-03-14 10:04:00|13406.6|13404.6|13407.5|13405.5|13407.6|13405.6|13405.4|13403.4|21
1647252250000|2022-03-14 10:04:10|13407.4|13405.4|13408.7|13406.7|13409.2|13407.2|13407.4|13405.4|29
1647252260000|2022-03-14 10:04:20|13408.9|13406.9|13409.2|13407.2|13409.9|13407.9|13408.5|13406.5|11
1647252270000|2022-03-14 10:04:30|13409.1|13407.1|13408.4|13406.4|13410.1|13408.1|13408.2|13406.2|28
1647252280000|2022-03-14 10:04:40|13406.6|13404.6|13410.7|13408.7|13411.1|13409.1|13405.6|13403.6|52
1647252290000|2022-03-14 10:04:50|13410.6|13408.6|13411|13409|13411|13409|13410|13408|12
1647252300000|2022-03-14 10:05:00|13411.2|13409.2|13409.7|13407.7|13414|13412|13409.7|13407.7|34
1647252310000|2022-03-14 10:05:10|13409.6|13407.6|13410.6|13408.6|13410.6|13408.6|13408.9|13406.9|20
1647252320000|2022-03-14 10:05:20|13410.5|13408.5|13407|13405|13411|13409|13407|13405|23
1647252330000|2022-03-14 10:05:30|13407.1|13405.1|13409.1|13407.1|13409.6|13407.6|13407.1|13405.1|12
1647252340000|2022-03-14 10:05:40|13409.2|13407.2|13408.7|13406.7|13409.7|13407.7|13407.7|13405.7|8
1647252350000|2022-03-14 10:05:50|13408.6|13406.6|13412.1|13410.1|13412.1|13410.1|13408.5|13406.5|17
1647252360000|2022-03-14 10:06:00|13412|13410|13410.2|13408.2|13412.1|13410.1|13409.5|13407.5|22
1647252370000|2022-03-14 10:06:10|13410|13408|13411.7|13409.7|13411.7|13409.7|13410|13408|16
1647252380000|2022-03-14 10:06:20|13412.6|13410.6|13410.4|13408.4|13412.6|13410.6|13409.2|13407.2|33
1647252390000|2022-03-14 10:06:30|13410.5|13408.5|13409.2|13407.2|13410.7|13408.7|13407.6|13405.6|22
1647252400000|2022-03-14 10:06:40|13409.1|13407.1|13407|13405|13409.1|13407.1|13406.7|13404.7|17
1647252410000|2022-03-14 10:06:50|13406.9|13404.9|13405.6|13403.6|13408.4|13406.4|13405.6|13403.6|20
1647252420000|2022-03-14 10:07:00|13405.7|13403.7|13406.1|13404.1|13406.2|13404.2|13404.4|13402.4|38
1647252430000|2022-03-14 10:07:10|13406.2|13404.2|13405.4|13403.4|13406.2|13404.2|13404.2|13402.2|48
1647252440000|2022-03-14 10:07:20|13405.2|13403.2|13406.5|13404.5|13407.1|13405.1|13404.6|13402.6|28
1647252450000|2022-03-14 10:07:30|13406.1|13404.1|13404.2|13402.2|13406.4|13404.4|13404.2|13402.2|17
1647252460000|2022-03-14 10:07:40|13404|13402|13404.1|13402.1|13404.2|13402.2|13403.5|13401.5|27
1647252470000|2022-03-14 10:07:50|13404|13402|13404.6|13402.6|13405.2|13403.2|13404|13402|13
1647252480000|2022-03-14 10:08:00|13404.5|13402.5|13404.1|13402.1|13404.5|13402.5|13403.5|13401.5|16
1647252490000|2022-03-14 10:08:10|13404.9|13402.9|13403.5|13401.5|13405|13403|13403.4|13401.4|30
1647252500000|2022-03-14 10:08:20|13403.9|13401.9|13404|13402|13405.1|13403.1|13403.9|13401.9|13
1647252510000|2022-03-14 10:08:30|13403.9|13401.9|13402.4|13400.4|13403.9|13401.9|13400.1|13398.1|40
1647252520000|2022-03-14 10:08:40|13402.2|13400.2|13401.1|13399.1|13403.1|13401.1|13400.5|13398.5|23
1647252530000|2022-03-14 10:08:50|13399.9|13397.9|13400.4|13398.4|13401.5|13399.5|13399.7|13397.7|33
1647252540000|2022-03-14 10:09:00|13400.1|13398.1|13398|13396|13401.2|13399.2|13397.9|13395.9|51
1647252550000|2022-03-14 10:09:10|13397.9|13395.9|13397|13395|13399.7|13397.7|13395.2|13393.2|28
1647252560000|2022-03-14 10:09:20|13396.9|13394.9|13397.6|13395.6|13398.6|13396.6|13396.4|13394.4|29
1647252570000|2022-03-14 10:09:30|13397.5|13395.5|13396.4|13394.4|13398|13396|13395.2|13393.2|21
1647252580000|2022-03-14 10:09:40|13396.2|13394.2|13393.4|13391.4|13396.2|13394.2|13392.9|13390.9|50
1647252590000|2022-03-14 10:09:50|13393.2|13391.2|13395.6|13393.6|13395.6|13393.6|13392.6|13390.6|57
1647252600000|2022-03-14 10:10:00|13395.7|13393.7|13393.6|13391.6|13396|13394|13393.6|13391.6|24
1647252610000|2022-03-14 10:10:10|13393.7|13391.7|13387|13385|13394.1|13392.1|13387|13385|94
1647252620000|2022-03-14 10:10:20|13387.5|13385.5|13394.7|13392.7|13395.5|13393.5|13385.9|13383.9|74
1647252630000|2022-03-14 10:10:30|13394.6|13392.6|13378.1|13376.1|13394.6|13392.6|13374.6|13372.6|155
1647252640000|2022-03-14 10:10:40|13378|13376|13382.9|13380.9|13382.9|13380.9|13376.2|13374.2|95
1647252650000|2022-03-14 10:10:50|13382.5|13380.5|13382|13380|13385.9|13383.9|13379.9|13377.9|82
1647252660000|2022-03-14 10:11:00|13382.2|13380.2|13386.2|13384.2|13387.1|13385.1|13382.2|13380.2|18
1647252670000|2022-03-14 10:11:10|13386.4|13384.4|13386.7|13384.7|13387.1|13385.1|13385.4|13383.4|19
1647252680000|2022-03-14 10:11:20|13386.9|13384.9|13390.1|13388.1|13391.1|13389.1|13386.6|13384.6|23
1647252690000|2022-03-14 10:11:30|13390.2|13388.2|13388.4|13386.4|13390.2|13388.2|13387.6|13385.6|14
1647252700000|2022-03-14 10:11:40|13388.2|13386.2|13385.7|13383.7|13389|13387|13385.5|13383.5|40
1647252710000|2022-03-14 10:11:50|13385.5|13383.5|13384|13382|13385.5|13383.5|13382.7|13380.7|23
1647252720000|2022-03-14 10:12:00|13383.9|13381.9|13384.4|13382.4|13384.5|13382.5|13381.6|13379.6|15
1647252730000|2022-03-14 10:12:10|13384.7|13382.7|13385.2|13383.2|13385.2|13383.2|13380.7|13378.7|22
1647252740000|2022-03-14 10:12:20|13385.4|13383.4|13385.2|13383.2|13386.1|13384.1|13384|13382|12
1647252750000|2022-03-14 10:12:30|13385.5|13383.5|13384.2|13382.2|13388.4|13386.4|13382.4|13380.4|50
1647252760000|2022-03-14 10:12:40|13385.2|13383.2|13387.5|13385.5|13387.7|13385.7|13385|13383|48
1647252770000|2022-03-14 10:12:50|13387.4|13385.4|13387.1|13385.1|13387.5|13385.5|13386.7|13384.7|8
1647252780000|2022-03-14 10:13:00|13387.2|13385.2|13391.1|13389.1|13391.1|13389.1|13387.2|13385.2|30
1647252790000|2022-03-14 10:13:10|13391.5|13389.5|13391.6|13389.6|13393.9|13391.9|13391.5|13389.5|29
1647252800000|2022-03-14 10:13:20|13391.2|13389.2|13393|13391|13393.2|13391.2|13391.2|13389.2|27
1647252810000|2022-03-14 10:13:30|13393.1|13391.1|13391.2|13389.2|13394.1|13392.1|13391.1|13389.1|22
1647252820000|2022-03-14 10:13:40|13391.4|13389.4|13393|13391|13393.5|13391.5|13391.4|13389.4|16
1647252830000|2022-03-14 10:13:50|13392.9|13390.9|13393.1|13391.1|13394.1|13392.1|13392.7|13390.7|17
1647252840000|2022-03-14 10:14:00|13393.2|13391.2|13393.6|13391.6|13395.5|13393.5|13392|13390|16
1647252850000|2022-03-14 10:14:10|13393.5|13391.5|13393.7|13391.7|13394.5|13392.5|13393|13391|14
1647252860000|2022-03-14 10:14:20|13393.6|13391.6|13391.5|13389.5|13393.9|13391.9|13391.2|13389.2|7
1647252870000|2022-03-14 10:14:30|13391.6|13389.6|13393.9|13391.9|13395|13393|13391.5|13389.5|11
1647252880000|2022-03-14 10:14:40|13394|13392|13394|13392|13394.5|13392.5|13393.5|13391.5|15
1647252890000|2022-03-14 10:14:50|13393.9|13391.9|13394.4|13392.4|13394.5|13392.5|13391.5|13389.5|46
1647252900000|2022-03-14 10:15:00|13394.6|13392.6|13393.6|13391.6|13394.7|13392.7|13392.7|13390.7|46
1647252910000|2022-03-14 10:15:10|13393.7|13391.7|13391.6|13389.6|13393.7|13391.7|13391.6|13389.6|10
1647252920000|2022-03-14 10:15:20|13392|13390|13392.4|13390.4|13392.7|13390.7|13391.9|13389.9|11
1647252930000|2022-03-14 10:15:30|13392|13390|13390.7|13388.7|13392.6|13390.6|13390.5|13388.5|6
1647252940000|2022-03-14 10:15:40|13390.5|13388.5|13393.1|13391.1|13394.7|13392.7|13390.5|13388.5|26
1647252950000|2022-03-14 10:15:50|13393.2|13391.2|13395.5|13393.5|13395.5|13393.5|13393.2|13391.2|15
1647252960000|2022-03-14 10:16:00|13395.4|13393.4|13395.4|13393.4|13397.1|13395.1|13395.1|13393.1|9
1647252970000|2022-03-14 10:16:10|13395.2|13393.2|13397.6|13395.6|13399.4|13397.4|13394.7|13392.7|34
1647252980000|2022-03-14 10:16:20|13397.5|13395.5|13397.6|13395.6|13398|13396|13396.9|13394.9|8
1647252990000|2022-03-14 10:16:30|13397.9|13395.9|13398.2|13396.2|13398.2|13396.2|13397.7|13395.7|6
1647253000000|2022-03-14 10:16:40|13398.5|13396.5|13398.1|13396.1|13399.2|13397.2|13398|13396|20
1647253010000|2022-03-14 10:16:50|13398.5|13396.5|13398.9|13396.9|13400.9|13398.9|13398.5|13396.5|32
1647253020000|2022-03-14 10:17:00|13399|13397|13396.7|13394.7|13399.2|13397.2|13396.7|13394.7|21
1647253030000|2022-03-14 10:17:10|13396.9|13394.9|13396.7|13394.7|13400.1|13398.1|13396.5|13394.5|13
1647253040000|2022-03-14 10:17:20|13396.9|13394.9|13397.1|13395.1|13398.2|13396.2|13396.7|13394.7|28
1647253050000|2022-03-14 10:17:30|13397|13395|13394.5|13392.5|13397.1|13395.1|13394|13392|13
1647253060000|2022-03-14 10:17:40|13394.6|13392.6|13392.4|13390.4|13394.6|13392.6|13392.4|13390.4|5
1647253070000|2022-03-14 10:17:50|13392.5|13390.5|13394.2|13392.2|13394.6|13392.6|13392.4|13390.4|5
1647253080000|2022-03-14 10:18:00|13394.1|13392.1|13391.6|13389.6|13394.1|13392.1|13391.4|13389.4|24
1647253090000|2022-03-14 10:18:10|13391.7|13389.7|13391.1|13389.1|13391.9|13389.9|13391.1|13389.1|6
1647253100000|2022-03-14 10:18:20|13391.2|13389.2|13392.7|13390.7|13392.7|13390.7|13391|13389|9
1647253110000|2022-03-14 10:18:30|13392.4|13390.4|13393.2|13391.2|13393.2|13391.2|13392.1|13390.1|13
1647253120000|2022-03-14 10:18:40|13393.6|13391.6|13396|13394|13396.7|13394.7|13393.6|13391.6|10
1647253130000|2022-03-14 10:18:50|13395.5|13393.5|13395.6|13393.6|13395.7|13393.7|13394.7|13392.7|13
1647253140000|2022-03-14 10:19:00|13395.1|13393.1|13396.7|13394.7|13397.5|13395.5|13395|13393|15
1647253150000|2022-03-14 10:19:10|13396.2|13394.2|13396.2|13394.2|13397|13395|13396|13394|8
1647253160000|2022-03-14 10:19:20|13396.7|13394.7|13397.5|13395.5|13397.5|13395.5|13395.9|13393.9|5
1647253170000|2022-03-14 10:19:30|13397.6|13395.6|13398.1|13396.1|13398.2|13396.2|13396.1|13394.1|15
1647253180000|2022-03-14 10:19:40|13398.2|13396.2|13397.5|13395.5|13398.2|13396.2|13396|13394|18
1647253190000|2022-03-14 10:19:50|13396.1|13394.1|13393.2|13391.2|13396.2|13394.2|13393.2|13391.2|18
1647253200000|2022-03-14 10:20:00|13393.1|13391.1|13391.6|13389.6|13393.1|13391.1|13391.4|13389.4|18
1647253210000|2022-03-14 10:20:10|13392.4|13390.4|13392.7|13390.7|13393|13391|13392.1|13390.1|2
1647253220000|2022-03-14 10:20:20|13392.4|13390.4|13392.6|13390.6|13393|13391|13391.7|13389.7|6
1647253230000|2022-03-14 10:20:30|13392.7|13390.7|13393.5|13391.5|13393.7|13391.7|13392.6|13390.6|8
1647253240000|2022-03-14 10:20:40|13393.6|13391.6|13394.7|13392.7|13395.6|13393.6|13393.6|13391.6|19
1647253250000|2022-03-14 10:20:50|13394.6|13392.6|13391.4|13389.4|13395.2|13393.2|13391.2|13389.2|7
1647253260000|2022-03-14 10:21:00|13391.2|13389.2|13392.7|13390.7|13392.7|13390.7|13391.2|13389.2|3
1647253270000|2022-03-14 10:21:10|13393|13391|13393.9|13391.9|13394|13392|13392.6|13390.6|3
1647253280000|2022-03-14 10:21:20|13394|13392|13394.5|13392.5|13395.4|13393.4|13394|13392|53
1647253290000|2022-03-14 10:21:30|13394.6|13392.6|13393.7|13391.7|13394.9|13392.9|13393.2|13391.2|3
1647253300000|2022-03-14 10:21:40|13393.9|13391.9|13392.2|13390.2|13394.5|13392.5|13392.2|13390.2|6
1647253310000|2022-03-14 10:21:50|13392.4|13390.4|13392.5|13390.5|13394|13392|13391.9|13389.9|16
1647253320000|2022-03-14 10:22:00|13392.6|13390.6|13391.2|13389.2|13392.6|13390.6|13391|13389|4
1647253330000|2022-03-14 10:22:10|13391.1|13389.1|13389.2|13387.2|13391.2|13389.2|13388.6|13386.6|20
1647253340000|2022-03-14 10:22:20|13389.5|13387.5|13388.9|13386.9|13389.5|13387.5|13387.7|13385.7|12
1647253350000|2022-03-14 10:22:30|13389|13387|13388.5|13386.5|13389.1|13387.1|13387.5|13385.5|79
1647253360000|2022-03-14 10:22:40|13388.6|13386.6|13388.6|13386.6|13389.2|13387.2|13387.5|13385.5|12
1647253370000|2022-03-14 10:22:50|13388.7|13386.7|13389|13387|13389.2|13387.2|13388.5|13386.5|9
1647253380000|2022-03-14 10:23:00|13389.1|13387.1|13389.1|13387.1|13389.5|13387.5|13387.6|13385.6|23
1647253390000|2022-03-14 10:23:10|13389.2|13387.2|13388.2|13386.2|13389.4|13387.4|13386.5|13384.5|31
1647253400000|2022-03-14 10:23:20|13388.7|13386.7|13385.2|13383.2|13394|13392|13384.1|13382.1|83
1647253410000|2022-03-14 10:23:30|13384.7|13382.7|13381.4|13379.4|13385|13383|13381.4|13379.4|35
1647253420000|2022-03-14 10:23:40|13381|13379|13380.6|13378.6|13382.1|13380.1|13380|13378|34
1647253430000|2022-03-14 10:23:50|13380.5|13378.5|13380.1|13378.1|13380.6|13378.6|13379.9|13377.9|17
1647253440000|2022-03-14 10:24:00|13380.4|13378.4|13383.2|13381.2|13383.4|13381.4|13380.4|13378.4|16
1647253450000|2022-03-14 10:24:10|13383.1|13381.1|13383.4|13381.4|13384|13382|13382.7|13380.7|18
1647253460000|2022-03-14 10:24:20|13383.2|13381.2|13384.1|13382.1|13384.6|13382.6|13383|13381|8
1647253470000|2022-03-14 10:24:30|13384.2|13382.2|13383.5|13381.5|13385.2|13383.2|13383.2|13381.2|8
1647253480000|2022-03-14 10:24:40|13383.6|13381.6|13387.5|13385.5|13387.5|13385.5|13382.9|13380.9|10
1647253490000|2022-03-14 10:24:50|13388.1|13386.1|13390.1|13388.1|13390.7|13388.7|13388.1|13386.1|22
1647253500000|2022-03-14 10:25:00|13390.2|13388.2|13394.4|13392.4|13394.5|13392.5|13390.2|13388.2|15
1647253510000|2022-03-14 10:25:10|13393.9|13391.9|13395.2|13393.2|13395.9|13393.9|13392.6|13390.6|18
1647253520000|2022-03-14 10:25:20|13395.5|13393.5|13394.9|13392.9|13397|13395|13394.7|13392.7|14
1647253530000|2022-03-14 10:25:30|13395|13393|13396.1|13394.1|13397.1|13395.1|13393.6|13391.6|26
1647253540000|2022-03-14 10:25:40|13396|13394|13395.6|13393.6|13397.4|13395.4|13395.6|13393.6|20
1647253550000|2022-03-14 10:25:50|13395.9|13393.9|13398.1|13396.1|13398.2|13396.2|13395.6|13393.6|17
1647253560000|2022-03-14 10:26:00|13398.2|13396.2|13394.5|13392.5|13398.5|13396.5|13393.4|13391.4|19
1647253570000|2022-03-14 10:26:10|13394.1|13392.1|13391.6|13389.6|13394.1|13392.1|13391.1|13389.1|31
1647253580000|2022-03-14 10:26:20|13391.5|13389.5|13389.1|13387.1|13391.6|13389.6|13389.1|13387.1|28
1647253590000|2022-03-14 10:26:30|13389.2|13387.2|13388.6|13386.6|13390.7|13388.7|13387.7|13385.7|49
1647253600000|2022-03-14 10:26:40|13388.5|13386.5|13385.7|13383.7|13388.5|13386.5|13385|13383|25
1647253610000|2022-03-14 10:26:50|13385.9|13383.9|13383.7|13381.7|13386.1|13384.1|13383.7|13381.7|12
1647253620000|2022-03-14 10:27:00|13383.9|13381.9|13383.9|13381.9|13384.1|13382.1|13382.6|13380.6|39
1647253630000|2022-03-14 10:27:10|13384|13382|13385.2|13383.2|13385.7|13383.7|13384|13382|15
1647253640000|2022-03-14 10:27:20|13385|13383|13388|13386|13389.4|13387.4|13385|13383|8
1647253650000|2022-03-14 10:27:30|13388.1|13386.1|13388.7|13386.7|13388.7|13386.7|13386.9|13384.9|7
1647253660000|2022-03-14 10:27:40|13389.9|13387.9|13389.4|13387.4|13390.1|13388.1|13389.2|13387.2|12
1647253670000|2022-03-14 10:27:50|13389.2|13387.2|13393.2|13391.2|13394.1|13392.1|13388.7|13386.7|29
1647253680000|2022-03-14 10:28:00|13393.7|13391.7|13393.5|13391.5|13394.1|13392.1|13392.2|13390.2|32
1647253690000|2022-03-14 10:28:10|13393.4|13391.4|13391.5|13389.5|13393.7|13391.7|13391.5|13389.5|11
1647253700000|2022-03-14 10:28:20|13391.6|13389.6|13394.2|13392.2|13397|13395|13391.6|13389.6|29
1647253710000|2022-03-14 10:28:30|13394.1|13392.1|13392.6|13390.6|13394.1|13392.1|13390.5|13388.5|5
1647253720000|2022-03-14 10:28:40|13392|13390|13392.5|13390.5|13393.1|13391.1|13391.4|13389.4|14
1647253730000|2022-03-14 10:28:50|13392.2|13390.2|13390|13388|13392.2|13390.2|13389.4|13387.4|12
1647253740000|2022-03-14 10:29:00|13390.1|13388.1|13388.4|13386.4|13390.1|13388.1|13387.6|13385.6|15
1647253750000|2022-03-14 10:29:10|13390.9|13388.9|13390.6|13388.6|13391.1|13389.1|13389.4|13387.4|9
1647253760000|2022-03-14 10:29:20|13390.9|13388.9|13390.5|13388.5|13392.2|13390.2|13389.7|13387.7|11
1647253770000|2022-03-14 10:29:30|13390.4|13388.4|13393.7|13391.7|13394.2|13392.2|13390.4|13388.4|14
1647253780000|2022-03-14 10:29:40|13393.6|13391.6|13392.4|13390.4|13393.9|13391.9|13392|13390|4
1647253790000|2022-03-14 10:29:50|13392.1|13390.1|13393.2|13391.2|13393.7|13391.7|13392.1|13390.1|7
1647253800000|2022-03-14 10:30:00|13393.4|13391.4|13394.4|13392.4|13394.6|13392.6|13392.2|13390.2|6
1647253810000|2022-03-14 10:30:10|13394.6|13392.6|13393.9|13391.9|13394.6|13392.6|13393.7|13391.7|18
1647253820000|2022-03-14 10:30:20|13394.1|13392.1|13396.7|13394.7|13396.7|13394.7|13393.7|13391.7|16
1647253830000|2022-03-14 10:30:30|13397|13395|13400.7|13398.7|13400.7|13398.7|13397|13395|53
1647253840000|2022-03-14 10:30:40|13400.6|13398.6|13403.2|13401.2|13403.5|13401.5|13399.6|13397.6|81
1647253850000|2022-03-14 10:30:50|13402.6|13400.6|13403|13401|13405.1|13403.1|13402.6|13400.6|37
1647253860000|2022-03-14 10:31:00|13402.9|13400.9|13406.5|13404.5|13408|13406|13402.9|13400.9|56
1647253870000|2022-03-14 10:31:10|13406.2|13404.2|13404.9|13402.9|13407.6|13405.6|13404.6|13402.6|41
1647253880000|2022-03-14 10:31:20|13405|13403|13405.2|13403.2|13405.6|13403.6|13403.7|13401.7|33
1647253890000|2022-03-14 10:31:30|13404.6|13402.6|13405.9|13403.9|13406.6|13404.6|13404.4|13402.4|29
1647253900000|2022-03-14 10:31:40|13406|13404|13405.7|13403.7|13406.6|13404.6|13405.6|13403.6|12
1647253910000|2022-03-14 10:31:50|13405.6|13403.6|13404.6|13402.6|13406.9|13404.9|13404.5|13402.5|40
1647253920000|2022-03-14 10:32:00|13404.9|13402.9|13404.4|13402.4|13404.9|13402.9|13404.1|13402.1|13
1647253930000|2022-03-14 10:32:10|13404.6|13402.6|13400.2|13398.2|13404.6|13402.6|13400.2|13398.2|31
1647253940000|2022-03-14 10:32:20|13400.4|13398.4|13401|13399|13402|13400|13400.1|13398.1|14
1647253950000|2022-03-14 10:32:30|13400.9|13398.9|13398.5|13396.5|13400.9|13398.9|13397.6|13395.6|34
1647253960000|2022-03-14 10:32:40|13398.4|13396.4|13398.4|13396.4|13399.7|13397.7|13396.7|13394.7|31
1647253970000|2022-03-14 10:32:50|13398.5|13396.5|13398.7|13396.7|13399|13397|13396.9|13394.9|13
1647253980000|2022-03-14 10:33:00|13398.6|13396.6|13399.1|13397.1|13401|13399|13398.6|13396.6|22
1647253990000|2022-03-14 10:33:10|13399|13397|13399.1|13397.1|13399.1|13397.1|13398.2|13396.2|32
1647254000000|2022-03-14 10:33:20|13399.2|13397.2|13400.5|13398.5|13400.5|13398.5|13399.1|13397.1|3
1647254010000|2022-03-14 10:33:30|13401.1|13399.1|13400.9|13398.9|13401.1|13399.1|13399.6|13397.6|12
1647254020000|2022-03-14 10:33:40|13400.7|13398.7|13401.5|13399.5|13401.5|13399.5|13400.6|13398.6|6
1647254030000|2022-03-14 10:33:50|13401.6|13399.6|13400.4|13398.4|13403.9|13401.9|13400.2|13398.2|26
1647254040000|2022-03-14 10:34:00|13400.5|13398.5|13398|13396|13400.5|13398.5|13396.7|13394.7|16
1647254050000|2022-03-14 10:34:10|13398.1|13396.1|13398.2|13396.2|13398.7|13396.7|13398|13396|7
1647254060000|2022-03-14 10:34:20|13398|13396|13398.4|13396.4|13398.5|13396.5|13396.7|13394.7|12
1647254070000|2022-03-14 10:34:30|13398.1|13396.1|13396.5|13394.5|13398.7|13396.7|13396.1|13394.1|13
1647254080000|2022-03-14 10:34:40|13396.6|13394.6|13400.2|13398.2|13400.5|13398.5|13396.5|13394.5|12
1647254090000|2022-03-14 10:34:50|13400.1|13398.1|13402.4|13400.4|13402.5|13400.5|13400|13398|13
1647254100000|2022-03-14 10:35:00|13402.2|13400.2|13399.1|13397.1|13402.9|13400.9|13398.9|13396.9|21
1647254110000|2022-03-14 10:35:10|13399|13397|13397.4|13395.4|13399.1|13397.1|13396.6|13394.6|12
1647254120000|2022-03-14 10:35:20|13397.5|13395.5|13395.4|13393.4|13398.5|13396.5|13394.9|13392.9|43
1647254130000|2022-03-14 10:35:30|13395.2|13393.2|13394.1|13392.1|13396|13394|13393|13391|61
1647254140000|2022-03-14 10:35:40|13394|13392|13392.2|13390.2|13394.6|13392.6|13392.2|13390.2|11
1647254150000|2022-03-14 10:35:50|13391|13389|13391.9|13389.9|13391.9|13389.9|13390.2|13388.2|28
1647254160000|2022-03-14 10:36:00|13391.7|13389.7|13389.2|13387.2|13391.7|13389.7|13389.2|13387.2|39
1647254170000|2022-03-14 10:36:10|13390|13388|13393.7|13391.7|13395.6|13393.6|13390|13388|23
1647254180000|2022-03-14 10:36:20|13393.5|13391.5|13393.6|13391.6|13395.7|13393.7|13393.5|13391.5|10
1647254190000|2022-03-14 10:36:30|13394.5|13392.5|13401.4|13399.4|13401.9|13399.9|13394.5|13392.5|36
1647254200000|2022-03-14 10:36:40|13401.5|13399.5|13397.1|13395.1|13401.5|13399.5|13396.9|13394.9|8
1647254210000|2022-03-14 10:36:50|13397.2|13395.2|13398.6|13396.6|13398.9|13396.9|13397|13395|7
1647254220000|2022-03-14 10:37:00|13398.5|13396.5|13397.6|13395.6|13398.9|13396.9|13397.6|13395.6|29
1647254230000|2022-03-14 10:37:10|13397.7|13395.7|13398.7|13396.7|13399.5|13397.5|13397.7|13395.7|6
1647254240000|2022-03-14 10:37:20|13398.9|13396.9|13398.1|13396.1|13399.5|13397.5|13397.7|13395.7|13
1647254250000|2022-03-14 10:37:30|13398|13396|13393.9|13391.9|13398.1|13396.1|13393.7|13391.7|16
1647254260000|2022-03-14 10:37:40|13394|13392|13397.1|13395.1|13397.2|13395.2|13393.7|13391.7|6
1647254270000|2022-03-14 10:37:50|13396.1|13394.1|13395.2|13393.2|13396.2|13394.2|13395.1|13393.1|8
1647254280000|2022-03-14 10:38:00|13395.5|13393.5|13395.7|13393.7|13395.7|13393.7|13395.4|13393.4|5
1647254290000|2022-03-14 10:38:10|13395.6|13393.6|13392.9|13390.9|13395.6|13393.6|13392.7|13390.7|10
1647254300000|2022-03-14 10:38:20|13392.5|13390.5|13391.2|13389.2|13392.5|13390.5|13389.7|13387.7|14
1647254310000|2022-03-14 10:38:30|13391.5|13389.5|13389.4|13387.4|13391.5|13389.5|13388.7|13386.7|36
1647254320000|2022-03-14 10:38:40|13389.2|13387.2|13389.7|13387.7|13390.2|13388.2|13388.6|13386.6|60
1647254330000|2022-03-14 10:38:50|13389.5|13387.5|13389|13387|13390|13388|13389|13387|6
1647254340000|2022-03-14 10:39:00|13388.9|13386.9|13388.1|13386.1|13389.4|13387.4|13388.1|13386.1|6
1647254350000|2022-03-14 10:39:10|13387.9|13385.9|13387.1|13385.1|13388.4|13386.4|13386.1|13384.1|24
1647254360000|2022-03-14 10:39:20|13387|13385|13388|13386|13388.5|13386.5|13385.6|13383.6|11
1647254370000|2022-03-14 10:39:30|13386.5|13384.5|13385.2|13383.2|13386.5|13384.5|13385.2|13383.2|93
1647254380000|2022-03-14 10:39:40|13385.1|13383.1|13383.7|13381.7|13385.6|13383.6|13383.7|13381.7|18
1647254390000|2022-03-14 10:39:50|13383.9|13381.9|13385.6|13383.6|13387.1|13385.1|13383.9|13381.9|26
1647254400000|2022-03-14 10:40:00|13385.9|13383.9|13385|13383|13385.9|13383.9|13384.6|13382.6|17
1647254410000|2022-03-14 10:40:10|13385.1|13383.1|13386.1|13384.1|13386.2|13384.2|13385.1|13383.1|8
1647254420000|2022-03-14 10:40:20|13386|13384|13382.7|13380.7|13386.1|13384.1|13382.7|13380.7|19
1647254430000|2022-03-14 10:40:30|13382.9|13380.9|13381.6|13379.6|13383.4|13381.4|13381.4|13379.4|33
1647254440000|2022-03-14 10:40:40|13381.5|13379.5|13379.1|13377.1|13381.7|13379.7|13379.1|13377.1|37
1647254450000|2022-03-14 10:40:50|13379.2|13377.2|13375.2|13373.2|13379.4|13377.4|13374.1|13372.1|94
1647254460000|2022-03-14 10:41:00|13375.4|13373.4|13371.7|13369.7|13375.4|13373.4|13371.6|13369.6|71
1647254470000|2022-03-14 10:41:10|13371.9|13369.9|13369.5|13367.5|13372|13370|13368.6|13366.6|70
1647254480000|2022-03-14 10:41:20|13369.6|13367.6|13370|13368|13370.2|13368.2|13368|13366|29
1647254490000|2022-03-14 10:41:30|13369.5|13367.5|13373|13371|13373|13371|13369.5|13367.5|34
1647254500000|2022-03-14 10:41:40|13372.5|13370.5|13373.4|13371.4|13373.9|13371.9|13372.4|13370.4|34
1647254510000|2022-03-14 10:41:50|13373.2|13371.2|13373.9|13371.9|13376.6|13374.6|13373|13371|30
1647254520000|2022-03-14 10:42:00|13373.7|13371.7|13373.7|13371.7|13373.9|13371.9|13372.7|13370.7|13
1647254530000|2022-03-14 10:42:10|13373.9|13371.9|13373|13371|13374.9|13372.9|13373|13371|14
1647254540000|2022-03-14 10:42:20|13372.7|13370.7|13376|13374|13376|13374|13372.2|13370.2|21
1647254550000|2022-03-14 10:42:30|13376.2|13374.2|13376.7|13374.7|13380|13378|13375.2|13373.2|26
1647254560000|2022-03-14 10:42:40|13376.6|13374.6|13374.6|13372.6|13376.6|13374.6|13374.4|13372.4|8
1647254570000|2022-03-14 10:42:50|13374.7|13372.7|13373|13371|13376.4|13374.4|13371.9|13369.9|24
1647254580000|2022-03-14 10:43:00|13372.9|13370.9|13373.9|13371.9|13373.9|13371.9|13371.9|13369.9|12
1647254590000|2022-03-14 10:43:10|13373.6|13371.6|13372.7|13370.7|13373.6|13371.6|13372.2|13370.2|8
1647254600000|2022-03-14 10:43:20|13372.6|13370.6|13375|13373|13376|13374|13372.6|13370.6|8
1647254610000|2022-03-14 10:43:30|13375.1|13373.1|13376|13374|13377.1|13375.1|13375.1|13373.1|30
1647254620000|2022-03-14 10:43:40|13376.1|13374.1|13373|13371|13376.1|13374.1|13372.4|13370.4|35
1647254630000|2022-03-14 10:43:50|13373.1|13371.1|13373|13371|13373.6|13371.6|13370.7|13368.7|32
1647254640000|2022-03-14 10:44:00|13372.9|13370.9|13370.1|13368.1|13374.5|13372.5|13370|13368|61
1647254650000|2022-03-14 10:44:10|13370|13368|13370.9|13368.9|13371.1|13369.1|13369.1|13367.1|35
1647254660000|2022-03-14 10:44:20|13371|13369|13370.7|13368.7|13371.9|13369.9|13370.6|13368.6|4
1647254670000|2022-03-14 10:44:30|13370.9|13368.9|13364.2|13362.2|13370.9|13368.9|13363.7|13361.7|61
1647254680000|2022-03-14 10:44:40|13364.1|13362.1|13365.4|13363.4|13365.4|13363.4|13363|13361|41
1647254690000|2022-03-14 10:44:50|13366|13364|13365.9|13363.9|13366.4|13364.4|13365.4|13363.4|10
1647254700000|2022-03-14 10:45:00|13366.2|13364.2|13364.5|13362.5|13366.9|13364.9|13363.5|13361.5|62
1647254710000|2022-03-14 10:45:10|13364.4|13362.4|13366.6|13364.6|13366.7|13364.7|13363.7|13361.7|7
1647254720000|2022-03-14 10:45:20|13366.5|13364.5|13368.1|13366.1|13368.2|13366.2|13366.2|13364.2|21
1647254730000|2022-03-14 10:45:30|13368|13366|13369.1|13367.1|13369.5|13367.5|13367.6|13365.6|11
1647254740000|2022-03-14 10:45:40|13369.4|13367.4|13370.2|13368.2|13372.5|13370.5|13369.4|13367.4|21
1647254750000|2022-03-14 10:45:50|13369|13367|13368.4|13366.4|13371|13369|13368.2|13366.2|12
1647254760000|2022-03-14 10:46:00|13368.2|13366.2|13368|13366|13369.6|13367.6|13367.6|13365.6|12
1647254770000|2022-03-14 10:46:10|13368.1|13366.1|13367.9|13365.9|13368.7|13366.7|13366.4|13364.4|10
1647254780000|2022-03-14 10:46:20|13368|13366|13367.5|13365.5|13368.4|13366.4|13367.1|13365.1|2
1647254790000|2022-03-14 10:46:30|13367.4|13365.4|13367.5|13365.5|13368.1|13366.1|13366.9|13364.9|10
1647254800000|2022-03-14 10:46:40|13367.6|13365.6|13370|13368|13370.4|13368.4|13367.6|13365.6|5
1647254810000|2022-03-14 10:46:50|13370.1|13368.1|13371.9|13369.9|13373.4|13371.4|13370.1|13368.1|15
1647254820000|2022-03-14 10:47:00|13371.7|13369.7|13371|13369|13373|13371|13371|13369|15
1647254830000|2022-03-14 10:47:10|13371.1|13369.1|13376.9|13374.9|13376.9|13374.9|13371|13369|24
1647254840000|2022-03-14 10:47:20|13377|13375|13376.4|13374.4|13377.6|13375.6|13376.4|13374.4|13
1647254850000|2022-03-14 10:47:30|13376.2|13374.2|13375.6|13373.6|13376.5|13374.5|13375.4|13373.4|4
1647254860000|2022-03-14 10:47:40|13375.7|13373.7|13378.7|13376.7|13378.7|13376.7|13375.7|13373.7|7
1647254870000|2022-03-14 10:47:50|13378.6|13376.6|13377.9|13375.9|13378.9|13376.9|13377.9|13375.9|7
1647254880000|2022-03-14 10:48:00|13378.1|13376.1|13377.5|13375.5|13378.1|13376.1|13377.2|13375.2|2
1647254890000|2022-03-14 10:48:10|13377.4|13375.4|13374|13372|13377.4|13375.4|13373.5|13371.5|40
1647254900000|2022-03-14 10:48:20|13373.9|13371.9|13374|13372|13374.4|13372.4|13373|13371|21
1647254910000|2022-03-14 10:48:30|13374.1|13372.1|13372.9|13370.9|13376|13374|13372.7|13370.7|9
1647254920000|2022-03-14 10:48:40|13372.7|13370.7|13373|13371|13373.2|13371.2|13372.7|13370.7|5
1647254930000|2022-03-14 10:48:50|13372.9|13370.9|13376.5|13374.5|13376.5|13374.5|13371.4|13369.4|18
1647254940000|2022-03-14 10:49:00|13376.4|13374.4|13375.7|13373.7|13377|13375|13374.5|13372.5|12
1647254950000|2022-03-14 10:49:10|13376.5|13374.5|13376.2|13374.2|13376.7|13374.7|13375.7|13373.7|4
1647254960000|2022-03-14 10:49:20|13376.4|13374.4|13375.4|13373.4|13377|13375|13375.4|13373.4|18
1647254970000|2022-03-14 10:49:30|13374.9|13372.9|13369.6|13367.6|13374.9|13372.9|13369.5|13367.5|39
1647254980000|2022-03-14 10:49:40|13369.5|13367.5|13366|13364|13369.9|13367.9|13366|13364|27
1647254990000|2022-03-14 10:49:50|13364|13362|13365.6|13363.6|13365.9|13363.9|13363.5|13361.5|45
1647255000000|2022-03-14 10:50:00|13365.4|13363.4|13365.6|13363.6|13366.9|13364.9|13364.7|13362.7|28
1647255010000|2022-03-14 10:50:10|13365.7|13363.7|13366.6|13364.6|13367.2|13365.2|13365.7|13363.7|22
1647255020000|2022-03-14 10:50:20|13368.5|13366.5|13368.7|13366.7|13368.9|13366.9|13368.5|13366.5|12
1647255030000|2022-03-14 10:50:30|13368.4|13366.4|13368.2|13366.2|13368.6|13366.6|13368.2|13366.2|4
1647255040000|2022-03-14 10:50:40|13368.1|13366.1|13364.4|13362.4|13368.1|13366.1|13362.6|13360.6|36
1647255050000|2022-03-14 10:50:50|13364.2|13362.2|13366|13364|13366|13364|13363.4|13361.4|25
1647255060000|2022-03-14 10:51:00|13365.9|13363.9|13365.6|13363.6|13366.1|13364.1|13365.2|13363.2|8
1647255070000|2022-03-14 10:51:10|13365.5|13363.5|13364.2|13362.2|13365.5|13363.5|13363.4|13361.4|6
1647255080000|2022-03-14 10:51:20|13364.1|13362.1|13366.4|13364.4|13366.5|13364.5|13363|13361|72
1647255090000|2022-03-14 10:51:30|13366.5|13364.5|13364.5|13362.5|13367.5|13365.5|13364.1|13362.1|10
1647255100000|2022-03-14 10:51:40|13364.6|13362.6|13364.1|13362.1|13364.6|13362.6|13363.4|13361.4|24
1647255110000|2022-03-14 10:51:50|13364|13362|13367.9|13365.9|13367.9|13365.9|13363.9|13361.9|11
1647255120000|2022-03-14 10:52:00|13368.1|13366.1|13370.7|13368.7|13371|13369|13368|13366|0
1647255130000|2022-03-14 10:52:10|13371|13369|13366.7|13364.7|13372.6|13370.6|13366.7|13364.7|10
1647255140000|2022-03-14 10:52:20|13366.5|13364.5|13366.5|13364.5|13368.7|13366.7|13366.5|13364.5|19
1647255150000|2022-03-14 10:52:30|13366.4|13364.4|13366.7|13364.7|13366.7|13364.7|13364.7|13362.7|6
1647255160000|2022-03-14 10:52:40|13366.9|13364.9|13364.2|13362.2|13366.9|13364.9|13364.2|13362.2|19
1647255170000|2022-03-14 10:52:50|13363.7|13361.7|13364|13362|13366.2|13364.2|13363.7|13361.7|18
1647255180000|2022-03-14 10:53:00|13364.5|13362.5|13364.7|13362.7|13365|13363|13363.5|13361.5|10
1647255190000|2022-03-14 10:53:10|13364.6|13362.6|13365.2|13363.2|13366.9|13364.9|13364.4|13362.4|13
1647255200000|2022-03-14 10:53:20|13365.1|13363.1|13367.1|13365.1|13367.7|13365.7|13364.9|13362.9|16
1647255210000|2022-03-14 10:53:30|13366.9|13364.9|13367.4|13365.4|13367.4|13365.4|13366.4|13364.4|6
1647255220000|2022-03-14 10:53:40|13367.2|13365.2|13368.1|13366.1|13368.1|13366.1|13366.6|13364.6|9
1647255230000|2022-03-14 10:53:50|13368.5|13366.5|13367.9|13365.9|13368.5|13366.5|13367.2|13365.2|17
1647255240000|2022-03-14 10:54:00|13368|13366|13373.4|13371.4|13373.4|13371.4|13367.6|13365.6|16
1647255250000|2022-03-14 10:54:10|13373.6|13371.6|13374.2|13372.2|13374.2|13372.2|13372.4|13370.4|26
1647255260000|2022-03-14 10:54:20|13374.4|13372.4|13372.5|13370.5|13374.6|13372.6|13371.6|13369.6|19
1647255270000|2022-03-14 10:54:30|13372.4|13370.4|13371.5|13369.5|13372.4|13370.4|13371.4|13369.4|1
1647255280000|2022-03-14 10:54:40|13371.4|13369.4|13375|13373|13375|13373|13370.4|13368.4|24
1647255290000|2022-03-14 10:54:50|13374.9|13372.9|13376.5|13374.5|13378.5|13376.5|13374.9|13372.9|42
1647255300000|2022-03-14 10:55:00|13376.4|13374.4|13375.2|13373.2|13376.6|13374.6|13375.2|13373.2|16
1647255310000|2022-03-14 10:55:10|13375.1|13373.1|13373.6|13371.6|13375.1|13373.1|13373.5|13371.5|36
1647255320000|2022-03-14 10:55:20|13373.7|13371.7|13374.7|13372.7|13375.4|13373.4|13373.4|13371.4|19
1647255330000|2022-03-14 10:55:30|13374.9|13372.9|13374.4|13372.4|13375.2|13373.2|13374.4|13372.4|11
1647255340000|2022-03-14 10:55:40|13373.9|13371.9|13374.9|13372.9|13375|13373|13373.7|13371.7|5
1647255350000|2022-03-14 10:55:50|13375|13373|13378.1|13376.1|13378.9|13376.9|13374.6|13372.6|33
1647255360000|2022-03-14 10:56:00|13378|13376|13378.5|13376.5|13379.1|13377.1|13378|13376|6
1647255370000|2022-03-14 10:56:10|13378.4|13376.4|13377.1|13375.1|13378.5|13376.5|13376.7|13374.7|7
1647255380000|2022-03-14 10:56:20|13377|13375|13377.6|13375.6|13377.6|13375.6|13376.5|13374.5|3
1647255390000|2022-03-14 10:56:30|13377.5|13375.5|13375.1|13373.1|13378|13376|13374.6|13372.6|29
1647255400000|2022-03-14 10:56:40|13375.2|13373.2|13376.5|13374.5|13377.4|13375.4|13375.2|13373.2|23
1647255410000|2022-03-14 10:56:50|13376.2|13374.2|13375.4|13373.4|13376.2|13374.2|13375.2|13373.2|11
1647255420000|2022-03-14 10:57:00|13375.5|13373.5|13381.6|13379.6|13381.6|13379.6|13375.5|13373.5|25
1647255430000|2022-03-14 10:57:10|13381.5|13379.5|13379.7|13377.7|13381.5|13379.5|13378.7|13376.7|5
1647255440000|2022-03-14 10:57:20|13379.9|13377.9|13382.4|13380.4|13382.4|13380.4|13379.9|13377.9|7
1647255450000|2022-03-14 10:57:30|13382.2|13380.2|13383.9|13381.9|13384.5|13382.5|13381.6|13379.6|22
1647255460000|2022-03-14 10:57:40|13384|13382|13384|13382|13384|13382|13383.1|13381.1|5
1647255470000|2022-03-14 10:57:50|13383.7|13381.7|13386.9|13384.9|13387|13385|13383.7|13381.7|30
1647255480000|2022-03-14 10:58:00|13386.6|13384.6|13383.7|13381.7|13386.6|13384.6|13383.7|13381.7|12
1647255490000|2022-03-14 10:58:10|13383.9|13381.9|13384.4|13382.4|13384.9|13382.9|13383.6|13381.6|15
1647255500000|2022-03-14 10:58:20|13384.2|13382.2|13383.2|13381.2|13384.2|13382.2|13382.9|13380.9|10
1647255510000|2022-03-14 10:58:30|13383.4|13381.4|13386|13384|13386|13384|13383.4|13381.4|25
1647255520000|2022-03-14 10:58:40|13385.9|13383.9|13383.2|13381.2|13386.1|13384.1|13383.2|13381.2|18
1647255530000|2022-03-14 10:58:50|13383.1|13381.1|13383.7|13381.7|13387|13385|13383|13381|24
1647255540000|2022-03-14 10:59:00|13383.4|13381.4|13384|13382|13384|13382|13383.1|13381.1|5
1647255550000|2022-03-14 10:59:10|13383.9|13381.9|13386.1|13384.1|13386.2|13384.2|13383.9|13381.9|3
1647255560000|2022-03-14 10:59:20|13386.2|13384.2|13385.7|13383.7|13387|13385|13385.7|13383.7|11
1647255570000|2022-03-14 10:59:30|13386.1|13384.1|13389.2|13387.2|13389.6|13387.6|13386.1|13384.1|19
1647255580000|2022-03-14 10:59:40|13389|13387|13389.6|13387.6|13390.1|13388.1|13387.7|13385.7|19
1647255590000|2022-03-14 10:59:50|13389.2|13387.2|13390.2|13388.2|13390.5|13388.5|13388.6|13386.6|7
1647255600000|2022-03-14 11:00:00|13389.7|13387.7|13386.2|13384.2|13389.9|13387.9|13384.7|13382.7|72
1647255610000|2022-03-14 11:00:10|13386.4|13384.4|13385.2|13383.2|13386.5|13384.5|13384.6|13382.6|37
1647255620000|2022-03-14 11:00:20|13386|13384|13386.7|13384.7|13388.1|13386.1|13385.5|13383.5|29
1647255630000|2022-03-14 11:00:30|13386.9|13384.9|13385|13383|13387.4|13385.4|13384.4|13382.4|28
1647255640000|2022-03-14 11:00:40|13384.9|13382.9|13385.7|13383.7|13387.7|13385.7|13384.7|13382.7|34
1647255650000|2022-03-14 11:00:50|13385.9|13383.9|13386|13384|13388.1|13386.1|13385.7|13383.7|45
1647255660000|2022-03-14 11:01:00|13386.1|13384.1|13385.6|13383.6|13387|13385|13384.9|13382.9|58
1647255670000|2022-03-14 11:01:10|13385.7|13383.7|13383.4|13381.4|13386.7|13384.7|13383.4|13381.4|90
1647255680000|2022-03-14 11:01:20|13383.7|13381.7|13382.6|13380.6|13384.1|13382.1|13382.5|13380.5|31
1647255690000|2022-03-14 11:01:30|13382.9|13380.9|13384.9|13382.9|13385.6|13383.6|13382.9|13380.9|26
1647255700000|2022-03-14 11:01:40|13384.7|13382.7|13382.2|13380.2|13385.1|13383.1|13382.2|13380.2|27
1647255710000|2022-03-14 11:01:50|13382.4|13380.4|13383.4|13381.4|13383.5|13381.5|13382|13380|32
1647255720000|2022-03-14 11:02:00|13383.1|13381.1|13381.6|13379.6|13383.1|13381.1|13381.6|13379.6|20
1647255730000|2022-03-14 11:02:10|13381.5|13379.5|13377.7|13375.7|13381.5|13379.5|13375.5|13373.5|49
1647255740000|2022-03-14 11:02:20|13377.9|13375.9|13376|13374|13377.9|13375.9|13375.9|13373.9|16
1647255750000|2022-03-14 11:02:30|13376.2|13374.2|13372.1|13370.1|13376.7|13374.7|13372.1|13370.1|58
1647255760000|2022-03-14 11:02:40|13372|13370|13371.2|13369.2|13372.4|13370.4|13370|13368|48
1647255770000|2022-03-14 11:02:50|13371.7|13369.7|13366.9|13364.9|13372.4|13370.4|13366.7|13364.7|50
1647255780000|2022-03-14 11:03:00|13367.2|13365.2|13368.5|13366.5|13369|13367|13367|13365|26
1647255790000|2022-03-14 11:03:10|13368.6|13366.6|13366.9|13364.9|13369.1|13367.1|13366.6|13364.6|32
1647255800000|2022-03-14 11:03:20|13367|13365|13367|13365|13367.2|13365.2|13366.1|13364.1|20
1647255810000|2022-03-14 11:03:30|13366.9|13364.9|13364.5|13362.5|13367.1|13365.1|13363.1|13361.1|32
1647255820000|2022-03-14 11:03:40|13364.6|13362.6|13363.4|13361.4|13364.9|13362.9|13363.2|13361.2|28
1647255830000|2022-03-14 11:03:50|13363.5|13361.5|13363|13361|13364.5|13362.5|13363|13361|28
1647255840000|2022-03-14 11:04:00|13362.9|13360.9|13361.7|13359.7|13363.6|13361.6|13361.2|13359.2|22
1647255850000|2022-03-14 11:04:10|13361.6|13359.6|13363.5|13361.5|13363.7|13361.7|13361.6|13359.6|42
1647255860000|2022-03-14 11:04:20|13363.4|13361.4|13362.9|13360.9|13364.9|13362.9|13362.9|13360.9|45
1647255870000|2022-03-14 11:04:30|13362.7|13360.7|13362.6|13360.6|13362.7|13360.7|13361.2|13359.2|16
1647255880000|2022-03-14 11:04:40|13362.7|13360.7|13360.7|13358.7|13362.7|13360.7|13358|13356|43
1647255890000|2022-03-14 11:04:50|13360.5|13358.5|13358.9|13356.9|13360.9|13358.9|13358.5|13356.5|53
1647255900000|2022-03-14 11:05:00|13359|13357|13363.1|13361.1|13363.6|13361.6|13359|13357|45
1647255910000|2022-03-14 11:05:10|13363.2|13361.2|13366.1|13364.1|13366.6|13364.6|13363.2|13361.2|29
1647255920000|2022-03-14 11:05:20|13366.2|13364.2|13368.4|13366.4|13369.5|13367.5|13366.1|13364.1|28
1647255930000|2022-03-14 11:05:30|13368.1|13366.1|13361.9|13359.9|13368.2|13366.2|13361.5|13359.5|38
1647255940000|2022-03-14 11:05:40|13362.1|13360.1|13362.9|13360.9|13363.5|13361.5|13361.5|13359.5|35
1647255950000|2022-03-14 11:05:50|13362.6|13360.6|13361.9|13359.9|13363.6|13361.6|13361.9|13359.9|21
1647255960000|2022-03-14 11:06:00|13362|13360|13363.6|13361.6|13364.1|13362.1|13362|13360|29
1647255970000|2022-03-14 11:06:10|13362.6|13360.6|13363|13361|13363|13361|13362.5|13360.5|16
1647255980000|2022-03-14 11:06:20|13363.1|13361.1|13362|13360|13363.1|13361.1|13362|13360|23
1647255990000|2022-03-14 11:06:30|13362.1|13360.1|13362|13360|13362.7|13360.7|13361.7|13359.7|20
1647256000000|2022-03-14 11:06:40|13361.7|13359.7|13362.2|13360.2|13362.9|13360.9|13361.7|13359.7|16
1647256010000|2022-03-14 11:06:50|13361.5|13359.5|13361.2|13359.2|13361.9|13359.9|13360.9|13358.9|13
1647256020000|2022-03-14 11:07:00|13360|13358|13358.7|13356.7|13360.1|13358.1|13358.6|13356.6|47
1647256030000|2022-03-14 11:07:10|13358.9|13356.9|13359.4|13357.4|13359.7|13357.7|13358.9|13356.9|11
1647256040000|2022-03-14 11:07:20|13359.2|13357.2|13359.1|13357.1|13359.4|13357.4|13359|13357|6
1647256050000|2022-03-14 11:07:30|13358.7|13356.7|13359.2|13357.2|13359.4|13357.4|13358.7|13356.7|6
1647256060000|2022-03-14 11:07:40|13359.4|13357.4|13356|13354|13359.5|13357.5|13355.9|13353.9|21
1647256070000|2022-03-14 11:07:50|13356.1|13354.1|13356.4|13354.4|13356.4|13354.4|13355.9|13353.9|6
1647256080000|2022-03-14 11:08:00|13359.1|13357.1|13358.7|13356.7|13359.9|13357.9|13358.6|13356.6|21
1647256090000|2022-03-14 11:08:10|13358.5|13356.5|13358.5|13356.5|13358.6|13356.6|13357.5|13355.5|22
1647256100000|2022-03-14 11:08:20|13358.4|13356.4|13358.5|13356.5|13359|13357|13357.5|13355.5|10
1647256110000|2022-03-14 11:08:30|13358.4|13356.4|13358.2|13356.2|13358.5|13356.5|13357.5|13355.5|7
1647256120000|2022-03-14 11:08:40|13358.4|13356.4|13357.6|13355.6|13358.4|13356.4|13357.5|13355.5|22
1647256130000|2022-03-14 11:08:50|13358|13356|13353.6|13351.6|13358|13356|13353.6|13351.6|78
1647256140000|2022-03-14 11:09:00|13353.9|13351.9|13350.9|13348.9|13353.9|13351.9|13350.4|13348.4|46
1647256150000|2022-03-14 11:09:10|13351.1|13349.1|13346.7|13344.7|13351.1|13349.1|13345.2|13343.2|76
1647256160000|2022-03-14 11:09:20|13347.1|13345.1|13348.6|13346.6|13349.5|13347.5|13347.1|13345.1|14
1647256170000|2022-03-14 11:09:30|13347.6|13345.6|13348.1|13346.1|13348.2|13346.2|13347.6|13345.6|14
1647256180000|2022-03-14 11:09:40|13348.2|13346.2|13349.2|13347.2|13349.2|13347.2|13348.2|13346.2|7
1647256190000|2022-03-14 11:09:50|13349.1|13347.1|13348.2|13346.2|13349.2|13347.2|13348.2|13346.2|6
1647256200000|2022-03-14 11:10:00|13348.5|13346.5|13347.7|13345.7|13349.1|13347.1|13347.6|13345.6|58
1647256210000|2022-03-14 11:10:10|13348|13346|13348.1|13346.1|13349.5|13347.5|13348|13346|56
1647256220000|2022-03-14 11:10:20|13348|13346|13348.1|13346.1|13348.4|13346.4|13347.6|13345.6|3
1647256230000|2022-03-14 11:10:30|13348|13346|13346.5|13344.5|13348.2|13346.2|13346.2|13344.2|22
1647256240000|2022-03-14 11:10:40|13346.4|13344.4|13346.9|13344.9|13347.2|13345.2|13346.2|13344.2|19
1647256250000|2022-03-14 11:10:50|13347.2|13345.2|13346.2|13344.2|13347.2|13345.2|13346.1|13344.1|5
1647256260000|2022-03-14 11:11:00|13346.4|13344.4|13349|13347|13349|13347|13346.4|13344.4|14
1647256270000|2022-03-14 11:11:10|13349.1|13347.1|13347.7|13345.7|13349.1|13347.1|13347.4|13345.4|13
1647256280000|2022-03-14 11:11:20|13347.9|13345.9|13347.7|13345.7|13348.9|13346.9|13347.5|13345.5|12
1647256290000|2022-03-14 11:11:30|13347.9|13345.9|13348.5|13346.5|13348.9|13346.9|13347.5|13345.5|5
1647256300000|2022-03-14 11:11:40|13348.9|13346.9|13349.1|13347.1|13349.2|13347.2|13348.2|13346.2|5
1647256310000|2022-03-14 11:11:50|13349.2|13347.2|13350.2|13348.2|13350.2|13348.2|13349.2|13347.2|6
1647256320000|2022-03-14 11:12:00|13350.1|13348.1|13355|13353|13355|13353|13350.1|13348.1|63
1647256330000|2022-03-14 11:12:10|13354.7|13352.7|13355.7|13353.7|13356.2|13354.2|13354.5|13352.5|28
1647256340000|2022-03-14 11:12:20|13354.2|13352.2|13354.2|13352.2|13356.2|13354.2|13353.9|13351.9|25
1647256350000|2022-03-14 11:12:30|13354.4|13352.4|13354.9|13352.9|13355.4|13353.4|13354.2|13352.2|11
1647256360000|2022-03-14 11:12:40|13354.7|13352.7|13355.7|13353.7|13356|13354|13354.7|13352.7|3
1647256370000|2022-03-14 11:12:50|13355.9|13353.9|13354.7|13352.7|13356.4|13354.4|13354.7|13352.7|10
1647256380000|2022-03-14 11:13:00|13354.6|13352.6|13355.5|13353.5|13356|13354|13352.5|13350.5|39
1647256390000|2022-03-14 11:13:10|13355.2|13353.2|13353.6|13351.6|13356.2|13354.2|13353.6|13351.6|7
1647256400000|2022-03-14 11:13:20|13354|13352|13354.6|13352.6|13356|13354|13353.6|13351.6|52
1647256410000|2022-03-14 11:13:30|13354.2|13352.2|13361.1|13359.1|13361.1|13359.1|13354|13352|23
1647256420000|2022-03-14 11:13:40|13361.5|13359.5|13361.6|13359.6|13362.5|13360.5|13361.1|13359.1|17
1647256430000|2022-03-14 11:13:50|13362.2|13360.2|13362.5|13360.5|13362.6|13360.6|13361.9|13359.9|6
1647256440000|2022-03-14 11:14:00|13362.2|13360.2|13359.4|13357.4|13362.4|13360.4|13358|13356|46
1647256450000|2022-03-14 11:14:10|13360|13358|13360|13358|13361.6|13359.6|13359.7|13357.7|13
1647256460000|2022-03-14 11:14:20|13359.9|13357.9|13358.2|13356.2|13359.9|13357.9|13355.9|13353.9|15
1647256470000|2022-03-14 11:14:30|13358.1|13356.1|13358.6|13356.6|13359.6|13357.6|13357.6|13355.6|25
1647256480000|2022-03-14 11:14:40|13358.7|13356.7|13361.2|13359.2|13361.5|13359.5|13358.7|13356.7|14
1647256490000|2022-03-14 11:14:50|13361.4|13359.4|13361.1|13359.1|13361.6|13359.6|13359.9|13357.9|7
1647256500000|2022-03-14 11:15:00|13361.2|13359.2|13358|13356|13361.2|13359.2|13357.9|13355.9|24
1647256510000|2022-03-14 11:15:10|13357.9|13355.9|13361.4|13359.4|13361.4|13359.4|13357.4|13355.4|26
1647256520000|2022-03-14 11:15:20|13361.2|13359.2|13362.7|13360.7|13362.7|13360.7|13361.2|13359.2|4
1647256530000|2022-03-14 11:15:30|13362.6|13360.6|13362|13360|13363.2|13361.2|13361.7|13359.7|11
1647256540000|2022-03-14 11:15:40|13361.9|13359.9|13361.7|13359.7|13362|13360|13361.4|13359.4|4
1647256550000|2022-03-14 11:15:50|13361.9|13359.9|13361.2|13359.2|13362.2|13360.2|13360.6|13358.6|18
1647256560000|2022-03-14 11:16:00|13361.1|13359.1|13362.5|13360.5|13366.2|13364.2|13360.7|13358.7|50
1647256570000|2022-03-14 11:16:10|13362.6|13360.6|13363.1|13361.1|13363.5|13361.5|13362.5|13360.5|3
1647256580000|2022-03-14 11:16:20|13363|13361|13362.5|13360.5|13363.1|13361.1|13362|13360|12
1647256590000|2022-03-14 11:16:30|13362.6|13360.6|13362.9|13360.9|13363.2|13361.2|13362.4|13360.4|5
1647256600000|2022-03-14 11:16:40|13362.7|13360.7|13363.2|13361.2|13363.5|13361.5|13362.1|13360.1|7
1647256610000|2022-03-14 11:16:50|13363.4|13361.4|13359|13357|13363.5|13361.5|13359|13357|18
1647256620000|2022-03-14 11:17:00|13358.7|13356.7|13353.7|13351.7|13358.7|13356.7|13352.6|13350.6|17
1647256630000|2022-03-14 11:17:10|13353.9|13351.9|13354.4|13352.4|13355.9|13353.9|13353.1|13351.1|21
1647256640000|2022-03-14 11:17:20|13354.7|13352.7|13354.4|13352.4|13354.7|13352.7|13353.6|13351.6|8
1647256650000|2022-03-14 11:17:30|13354.2|13352.2|13352|13350|13354.2|13352.2|13352|13350|24
1647256660000|2022-03-14 11:17:40|13351.9|13349.9|13352|13350|13354.5|13352.5|13351.7|13349.7|26
1647256670000|2022-03-14 11:17:50|13352.1|13350.1|13352.5|13350.5|13352.6|13350.6|13352|13350|13
1647256680000|2022-03-14 11:18:00|13353.2|13351.2|13360.5|13358.5|13360.6|13358.6|13353.2|13351.2|32
1647256690000|2022-03-14 11:18:10|13360.1|13358.1|13360.1|13358.1|13361.6|13359.6|13359.9|13357.9|18
1647256700000|2022-03-14 11:18:20|13360|13358|13364.4|13362.4|13365.6|13363.6|13360|13358|61
1647256710000|2022-03-14 11:18:30|13364.5|13362.5|13362.6|13360.6|13364.6|13362.6|13362.1|13360.1|11
1647256720000|2022-03-14 11:18:40|13362.7|13360.7|13364.9|13362.9|13364.9|13362.9|13362.7|13360.7|10
1647256730000|2022-03-14 11:18:50|13365|13363|13362.6|13360.6|13365|13363|13362.4|13360.4|9
1647256740000|2022-03-14 11:19:00|13362.7|13360.7|13362.9|13360.9|13363.4|13361.4|13361.5|13359.5|8
1647256750000|2022-03-14 11:19:10|13363.1|13361.1|13363.2|13361.2|13364|13362|13360.6|13358.6|89
1647256760000|2022-03-14 11:19:20|13363.1|13361.1|13363.1|13361.1|13363.2|13361.2|13361.9|13359.9|6
1647256770000|2022-03-14 11:19:30|13363|13361|13365.1|13363.1|13365.1|13363.1|13361.7|13359.7|26
1647256780000|2022-03-14 11:19:40|13365|13363|13363.1|13361.1|13365.2|13363.2|13363|13361|7
1647256790000|2022-03-14 11:19:50|13363|13361|13363.1|13361.1|13363.5|13361.5|13362.6|13360.6|17
1647256800000|2022-03-14 11:20:00|13363.6|13361.6|13363.6|13361.6|13364|13362|13363.5|13361.5|1
1647256810000|2022-03-14 11:20:10|13363.7|13361.7|13362.5|13360.5|13364.1|13362.1|13362.5|13360.5|29
1647256820000|2022-03-14 11:20:20|13366.4|13364.4|13364.2|13362.2|13366.4|13364.4|13364|13362|47
1647256830000|2022-03-14 11:20:30|13364.4|13362.4|13364.2|13362.2|13364.4|13362.4|13363.6|13361.6|22
1647256840000|2022-03-14 11:20:40|13364.1|13362.1|13365.2|13363.2|13366.1|13364.1|13364.1|13362.1|18
1647256850000|2022-03-14 11:20:50|13365|13363|13366.6|13364.6|13366.6|13364.6|13365|13363|16
1647256860000|2022-03-14 11:21:00|13366.5|13364.5|13367.2|13365.2|13367.2|13365.2|13365.6|13363.6|21
1647256870000|2022-03-14 11:21:10|13367.4|13365.4|13365.5|13363.5|13367.9|13365.9|13365.2|13363.2|27
1647256880000|2022-03-14 11:21:20|13365.2|13363.2|13364|13362|13365.6|13363.6|13363.7|13361.7|20
1647256890000|2022-03-14 11:21:30|13364.4|13362.4|13365.2|13363.2|13365.7|13363.7|13363.7|13361.7|15
1647256900000|2022-03-14 11:21:40|13363.9|13361.9|13360.9|13358.9|13364|13362|13360|13358|46
1647256910000|2022-03-14 11:21:50|13360.6|13358.6|13357|13355|13360.7|13358.7|13355.4|13353.4|28
1647256920000|2022-03-14 11:22:00|13357.5|13355.5|13360.5|13358.5|13360.6|13358.6|13357.4|13355.4|11
1647256930000|2022-03-14 11:22:10|13360.1|13358.1|13357.9|13355.9|13360.2|13358.2|13357.9|13355.9|10
1647256940000|2022-03-14 11:22:20|13358.1|13356.1|13355.6|13353.6|13359|13357|13355.5|13353.5|26
1647256950000|2022-03-14 11:22:30|13355.5|13353.5|13355.5|13353.5|13356.4|13354.4|13354.6|13352.6|8
1647256960000|2022-03-14 11:22:40|13355.2|13353.2|13355.4|13353.4|13355.5|13353.5|13354.5|13352.5|4
1647256970000|2022-03-14 11:22:50|13355.2|13353.2|13361|13359|13361|13359|13355.1|13353.1|20
1647256980000|2022-03-14 11:23:00|13360.9|13358.9|13358.5|13356.5|13361|13359|13358.5|13356.5|12
1647256990000|2022-03-14 11:23:10|13358.6|13356.6|13357.5|13355.5|13358.9|13356.9|13357.2|13355.2|9
1647257000000|2022-03-14 11:23:20|13357.6|13355.6|13358.5|13356.5|13358.5|13356.5|13357.5|13355.5|7
1647257010000|2022-03-14 11:23:30|13358.6|13356.6|13359.4|13357.4|13359.6|13357.6|13358.4|13356.4|3
1647257020000|2022-03-14 11:23:40|13359.5|13357.5|13360.6|13358.6|13360.6|13358.6|13359.4|13357.4|12
1647257030000|2022-03-14 11:23:50|13361|13359|13361.9|13359.9|13362.7|13360.7|13361|13359|16
1647257040000|2022-03-14 11:24:00|13359.5|13357.5|13358.6|13356.6|13359.6|13357.6|13358.6|13356.6|8
1647257050000|2022-03-14 11:24:10|13358.7|13356.7|13359.5|13357.5|13359.5|13357.5|13357.6|13355.6|25
1647257060000|2022-03-14 11:24:20|13359.1|13357.1|13361.2|13359.2|13361.6|13359.6|13359.1|13357.1|18
1647257070000|2022-03-14 11:24:30|13361.4|13359.4|13359.1|13357.1|13361.4|13359.4|13358.9|13356.9|6
1647257080000|2022-03-14 11:24:40|13359|13357|13358|13356|13359.1|13357.1|13357.6|13355.6|13
1647257090000|2022-03-14 11:24:50|13358.9|13356.9|13359.9|13357.9|13359.9|13357.9|13358.7|13356.7|8
1647257100000|2022-03-14 11:25:00|13359.7|13357.7|13360.7|13358.7|13361.2|13359.2|13359.7|13357.7|2
1647257110000|2022-03-14 11:25:10|13360.9|13358.9|13332.2|13330.2|13360.9|13358.9|13330.7|13328.7|237
1647257120000|2022-03-14 11:25:20|13331.9|13329.9|13326.9|13324.9|13331.9|13329.9|13318.4|13316.4|214
1647257130000|2022-03-14 11:25:30|13326.5|13324.5|13328.2|13326.2|13330.1|13328.1|13322.6|13320.6|67
1647257140000|2022-03-14 11:25:40|13328.5|13326.5|13328.1|13326.1|13331|13329|13325.9|13323.9|87
1647257150000|2022-03-14 11:25:50|13327.5|13325.5|13328.9|13326.9|13329.7|13327.7|13326.6|13324.6|48
1647257160000|2022-03-14 11:26:00|13328.2|13326.2|13328.4|13326.4|13329.6|13327.6|13326.9|13324.9|60
1647257170000|2022-03-14 11:26:10|13328.2|13326.2|13332.1|13330.1|13333.6|13331.6|13327.7|13325.7|37
1647257180000|2022-03-14 11:26:20|13331.4|13329.4|13329|13327|13334.2|13332.2|13328.2|13326.2|66
1647257190000|2022-03-14 11:26:30|13328.9|13326.9|13330.2|13328.2|13332.1|13330.1|13327.6|13325.6|42
1647257200000|2022-03-14 11:26:40|13330.4|13328.4|13327.1|13325.1|13331.6|13329.6|13326.2|13324.2|50
1647257210000|2022-03-14 11:26:50|13327.2|13325.2|13331.1|13329.1|13331.2|13329.2|13326.7|13324.7|32
1647257220000|2022-03-14 11:27:00|13331.2|13329.2|13326|13324|13331.2|13329.2|13321.5|13319.5|315
1647257230000|2022-03-14 11:27:10|13326.2|13324.2|13330.1|13328.1|13330.9|13328.9|13325.2|13323.2|46
1647257240000|2022-03-14 11:27:20|13330.2|13328.2|13329.1|13327.1|13330.2|13328.2|13327.1|13325.1|31
1647257250000|2022-03-14 11:27:30|13329.2|13327.2|13328.7|13326.7|13331|13329|13326.9|13324.9|66
1647257260000|2022-03-14 11:27:40|13328.6|13326.6|13332.4|13330.4|13332.7|13330.7|13328.2|13326.2|21
1647257270000|2022-03-14 11:27:50|13332.2|13330.2|13328.1|13326.1|13332.2|13330.2|13327|13325|39
1647257280000|2022-03-14 11:28:00|13328.2|13326.2|13330.9|13328.9|13331.7|13329.7|13328.2|13326.2|38
1647257290000|2022-03-14 11:28:10|13331|13329|13330.5|13328.5|13331.9|13329.9|13330.1|13328.1|13
1647257300000|2022-03-14 11:28:20|13330.4|13328.4|13330.1|13328.1|13332.4|13330.4|13329.7|13327.7|34
1647257310000|2022-03-14 11:28:30|13330.2|13328.2|13327.5|13325.5|13330.5|13328.5|13327.1|13325.1|10
1647257320000|2022-03-14 11:28:40|13328.5|13326.5|13328.9|13326.9|13329.6|13327.6|13328.5|13326.5|7
1647257330000|2022-03-14 11:28:50|13329|13327|13318.6|13316.6|13329|13327|13318.2|13316.2|221
1647257340000|2022-03-14 11:29:00|13318.5|13316.5|13298|13296|13318.7|13316.7|13298|13296|347
1647257350000|2022-03-14 11:29:10|13297.9|13295.9|13298.1|13296.1|13300.7|13298.7|13296.9|13294.9|63
1647257360000|2022-03-14 11:29:20|13298.2|13296.2|13294.5|13292.5|13298.5|13296.5|13294.2|13292.2|76
1647257370000|2022-03-14 11:29:30|13294.4|13292.4|13270.9|13268.9|13296|13294|13269|13267|449
1647257380000|2022-03-14 11:29:40|13269.2|13267.2|13275.9|13273.9|13276.2|13274.2|13267.1|13265.1|63
1647257390000|2022-03-14 11:29:50|13275.6|13273.6|13280.9|13278.9|13284.6|13282.6|13275.4|13273.4|72
1647257400000|2022-03-14 11:30:00|13280.1|13278.1|13274.4|13272.4|13280.9|13278.9|13272|13270|100
1647257410000|2022-03-14 11:30:10|13274.6|13272.6|13278.9|13276.9|13278.9|13276.9|13272.6|13270.6|45
1647257420000|2022-03-14 11:30:20|13278.6|13276.6|13276.4|13274.4|13279.9|13277.9|13276|13274|90
1647257430000|2022-03-14 11:30:30|13276.5|13274.5|13281.9|13279.9|13284.4|13282.4|13276.5|13274.5|97
1647257440000|2022-03-14 11:30:40|13280.7|13278.7|13283.9|13281.9|13286|13284|13280.4|13278.4|67
1647257450000|2022-03-14 11:30:50|13284|13282|13285|13283|13285.1|13283.1|13283.4|13281.4|13
1647257460000|2022-03-14 11:31:00|13284.9|13282.9|13288|13286|13288|13286|13282.9|13280.9|36
1647257470000|2022-03-14 11:31:10|13288.6|13286.6|13289.9|13287.9|13291.6|13289.6|13288.6|13286.6|39
1647257480000|2022-03-14 11:31:20|13290|13288|13292.6|13290.6|13292.6|13290.6|13288.5|13286.5|38
1647257490000|2022-03-14 11:31:30|13292.5|13290.5|13296.9|13294.9|13297.9|13295.9|13292.2|13290.2|56
1647257500000|2022-03-14 11:31:40|13296.7|13294.7|13298.1|13296.1|13298.2|13296.2|13296|13294|30
1647257510000|2022-03-14 11:31:50|13298.2|13296.2|13296.4|13294.4|13298.6|13296.6|13295.7|13293.7|49
1647257520000|2022-03-14 11:32:00|13296.2|13294.2|13295.4|13293.4|13296.7|13294.7|13295.4|13293.4|61
1647257530000|2022-03-14 11:32:10|13295.5|13293.5|13291.2|13289.2|13296.5|13294.5|13291.2|13289.2|98
1647257540000|2022-03-14 11:32:20|13291.4|13289.4|13292.7|13290.7|13294.2|13292.2|13290.4|13288.4|27
1647257550000|2022-03-14 11:32:30|13292.5|13290.5|13290.2|13288.2|13292.9|13290.9|13290|13288|13
1647257560000|2022-03-14 11:32:40|13290.5|13288.5|13284|13282|13292|13290|13282.7|13280.7|259
1647257570000|2022-03-14 11:32:50|13283.6|13281.6|13277.6|13275.6|13283.6|13281.6|13277.6|13275.6|74
1647257580000|2022-03-14 11:33:00|13276.4|13274.4|13276|13274|13278.9|13276.9|13274.7|13272.7|42
1647257590000|2022-03-14 11:33:10|13276.2|13274.2|13284.5|13282.5|13285.9|13283.9|13276|13274|27
1647257600000|2022-03-14 11:33:20|13284.6|13282.6|13284.6|13282.6|13287.6|13285.6|13284.6|13282.6|39
1647257610000|2022-03-14 11:33:30|13284.5|13282.5|13280.2|13278.2|13284.5|13282.5|13280.2|13278.2|56
1647257620000|2022-03-14 11:33:40|13279.2|13277.2|13282|13280|13282.4|13280.4|13278.1|13276.1|39
1647257630000|2022-03-14 11:33:50|13282.7|13280.7|13285.7|13283.7|13286.2|13284.2|13281.7|13279.7|10
1647257640000|2022-03-14 11:34:00|13284.7|13282.7|13284.2|13282.2|13284.7|13282.7|13281.4|13279.4|14
1647257650000|2022-03-14 11:34:10|13284.4|13282.4|13280.9|13278.9|13284.4|13282.4|13280.2|13278.2|32
1647257660000|2022-03-14 11:34:20|13280.7|13278.7|13280.4|13278.4|13281.6|13279.6|13280.1|13278.1|14
1647257670000|2022-03-14 11:34:30|13280.5|13278.5|13280.5|13278.5|13281.2|13279.2|13279.4|13277.4|13
1647257680000|2022-03-14 11:34:40|13280.6|13278.6|13281|13279|13281.5|13279.5|13280.2|13278.2|16
1647257690000|2022-03-14 11:34:50|13280.9|13278.9|13281.1|13279.1|13281.1|13279.1|13279.5|13277.5|18
1647257700000|2022-03-14 11:35:00|13281|13279|13277.2|13275.2|13282.2|13280.2|13276.1|13274.1|41
1647257710000|2022-03-14 11:35:10|13277.4|13275.4|13275.1|13273.1|13277.7|13275.7|13275|13273|19
1647257720000|2022-03-14 11:35:20|13274.7|13272.7|13275.7|13273.7|13275.9|13273.9|13273.9|13271.9|39
1647257730000|2022-03-14 11:35:30|13276|13274|13278.9|13276.9|13283.5|13281.5|13276|13274|86
1647257740000|2022-03-14 11:35:40|13278.7|13276.7|13279.5|13277.5|13279.6|13277.6|13278|13276|19
1647257750000|2022-03-14 11:35:50|13279.4|13277.4|13289.1|13287.1|13289.2|13287.2|13278.6|13276.6|45
1647257760000|2022-03-14 11:36:00|13289.4|13287.4|13290.7|13288.7|13290.9|13288.9|13288.9|13286.9|14
1647257770000|2022-03-14 11:36:10|13290.9|13288.9|13293|13291|13293.2|13291.2|13289.7|13287.7|57
1647257780000|2022-03-14 11:36:20|13292.6|13290.6|13293.6|13291.6|13294|13292|13292.6|13290.6|16
1647257790000|2022-03-14 11:36:30|13293.5|13291.5|13293.6|13291.6|13293.7|13291.7|13291.5|13289.5|33
1647257800000|2022-03-14 11:36:40|13294.1|13292.1|13300.4|13298.4|13300.4|13298.4|13293.7|13291.7|67
1647257810000|2022-03-14 11:36:50|13299.9|13297.9|13295.4|13293.4|13301.7|13299.7|13295.2|13293.2|31
1647257820000|2022-03-14 11:37:00|13295.9|13293.9|13296.7|13294.7|13297|13295|13294.5|13292.5|14
1647257830000|2022-03-14 11:37:10|13297.4|13295.4|13300.5|13298.5|13301.4|13299.4|13297.4|13295.4|48
1647257840000|2022-03-14 11:37:20|13300.6|13298.6|13299.5|13297.5|13300.6|13298.6|13296.4|13294.4|22
1647257850000|2022-03-14 11:37:30|13299.6|13297.6|13304.7|13302.7|13304.7|13302.7|13299.6|13297.6|54
1647257860000|2022-03-14 11:37:40|13304.6|13302.6|13304.6|13302.6|13305.7|13303.7|13303.2|13301.2|62
1647257870000|2022-03-14 11:37:50|13304.7|13302.7|13304|13302|13304.7|13302.7|13302|13300|34
1647257880000|2022-03-14 11:38:00|13303.9|13301.9|13303.9|13301.9|13305|13303|13302.1|13300.1|19
1647257890000|2022-03-14 11:38:10|13303.7|13301.7|13301|13299|13303.7|13301.7|13300.9|13298.9|8
1647257900000|2022-03-14 11:38:20|13300.9|13298.9|13301.4|13299.4|13302.5|13300.5|13300|13298|10
1647257910000|2022-03-14 11:38:30|13301.2|13299.2|13289.6|13287.6|13301.2|13299.2|13288.4|13286.4|69
1647257920000|2022-03-14 11:38:40|13289.5|13287.5|13288.6|13286.6|13289.5|13287.5|13288.2|13286.2|17
1647257930000|2022-03-14 11:38:50|13288.4|13286.4|13289.1|13287.1|13289.1|13287.1|13286.9|13284.9|25
1647257940000|2022-03-14 11:39:00|13289|13287|13288|13286|13289.4|13287.4|13287.7|13285.7|7
1647257950000|2022-03-14 11:39:10|13288.1|13286.1|13286.5|13284.5|13288.4|13286.4|13285.5|13283.5|9
1647257960000|2022-03-14 11:39:20|13286|13284|13285|13283|13286.9|13284.9|13285|13283|13
1647257970000|2022-03-14 11:39:30|13284.7|13282.7|13286|13284|13286.4|13284.4|13284.7|13282.7|17
1647257980000|2022-03-14 11:39:40|13286.1|13284.1|13286.6|13284.6|13286.6|13284.6|13286|13284|3
1647257990000|2022-03-14 11:39:50|13286.7|13284.7|13286.2|13284.2|13286.9|13284.9|13286|13284|8
1647258000000|2022-03-14 11:40:00|13286.6|13284.6|13281.7|13279.7|13286.6|13284.6|13281.6|13279.6|26
1647258010000|2022-03-14 11:40:10|13281.9|13279.9|13276|13274|13281.9|13279.9|13275.6|13273.6|42
1647258020000|2022-03-14 11:40:20|13275.6|13273.6|13277.5|13275.5|13280.2|13278.2|13275.5|13273.5|85
1647258030000|2022-03-14 11:40:30|13277.2|13275.2|13276|13274|13278.5|13276.5|13274.7|13272.7|31
1647258040000|2022-03-14 11:40:40|13275.9|13273.9|13275|13273|13276.2|13274.2|13272.7|13270.7|31
1647258050000|2022-03-14 11:40:50|13274.5|13272.5|13278.9|13276.9|13278.9|13276.9|13274.5|13272.5|22
1647258060000|2022-03-14 11:41:00|13279.6|13277.6|13277|13275|13279.6|13277.6|13276.9|13274.9|37
1647258070000|2022-03-14 11:41:10|13276.9|13274.9|13283.2|13281.2|13284.6|13282.6|13276.5|13274.5|31
1647258080000|2022-03-14 11:41:20|13283.1|13281.1|13282.5|13280.5|13283.7|13281.7|13282.5|13280.5|34
1647258090000|2022-03-14 11:41:30|13284.2|13282.2|13287|13285|13288.7|13286.7|13284.2|13282.2|33
1647258100000|2022-03-14 11:41:40|13287.1|13285.1|13288.5|13286.5|13288.6|13286.6|13287.1|13285.1|6
1647258110000|2022-03-14 11:41:50|13288.6|13286.6|13288.4|13286.4|13292|13290|13288.2|13286.2|38
1647258120000|2022-03-14 11:42:00|13288.2|13286.2|13292.2|13290.2|13292.2|13290.2|13288.1|13286.1|31
1647258130000|2022-03-14 11:42:10|13292.1|13290.1|13293|13291|13293.2|13291.2|13291.6|13289.6|24
1647258140000|2022-03-14 11:42:20|13293.2|13291.2|13290.7|13288.7|13293.2|13291.2|13290.1|13288.1|19
1647258150000|2022-03-14 11:42:30|13290.6|13288.6|13289.4|13287.4|13290.7|13288.7|13289.1|13287.1|3
1647258160000|2022-03-14 11:42:40|13289.2|13287.2|13287|13285|13289.2|13287.2|13286.9|13284.9|7
1647258170000|2022-03-14 11:42:50|13287.2|13285.2|13286.6|13284.6|13287.6|13285.6|13280.7|13278.7|34
1647258180000|2022-03-14 11:43:00|13286.5|13284.5|13285|13283|13286.5|13284.5|13284.2|13282.2|23
1647258190000|2022-03-14 11:43:10|13284.9|13282.9|13278.9|13276.9|13284.9|13282.9|13278.9|13276.9|33
1647258200000|2022-03-14 11:43:20|13279.2|13277.2|13280|13278|13280|13278|13277.5|13275.5|23
1647258210000|2022-03-14 11:43:30|13279.6|13277.6|13277.7|13275.7|13280.9|13278.9|13277.7|13275.7|20
1647258220000|2022-03-14 11:43:40|13277.6|13275.6|13274.6|13272.6|13277.6|13275.6|13274.2|13272.2|20
1647258230000|2022-03-14 11:43:50|13274.5|13272.5|13274.7|13272.7|13274.9|13272.9|13273.2|13271.2|19
1647258240000|2022-03-14 11:44:00|13274.6|13272.6|13274|13272|13276.9|13274.9|13274|13272|20
1647258250000|2022-03-14 11:44:10|13274.1|13272.1|13276|13274|13276.6|13274.6|13274.1|13272.1|20
1647258260000|2022-03-14 11:44:20|13276.1|13274.1|13276|13274|13276.4|13274.4|13275.1|13273.1|21
1647258270000|2022-03-14 11:44:30|13276.1|13274.1|13277.9|13275.9|13277.9|13275.9|13275.2|13273.2|9
1647258280000|2022-03-14 11:44:40|13277.7|13275.7|13278|13276|13279.5|13277.5|13277.6|13275.6|13
1647258290000|2022-03-14 11:44:50|13278.1|13276.1|13273.7|13271.7|13278.5|13276.5|13273.5|13271.5|31
1647258300000|2022-03-14 11:45:00|13274|13272|13277.1|13275.1|13278.4|13276.4|13272.1|13270.1|38
1647258310000|2022-03-14 11:45:10|13277|13275|13272.9|13270.9|13277.1|13275.1|13272.4|13270.4|43
1647258320000|2022-03-14 11:45:20|13272.5|13270.5|13269.9|13267.9|13272.6|13270.6|13269.9|13267.9|37
1647258330000|2022-03-14 11:45:30|13270.1|13268.1|13271.2|13269.2|13271.2|13269.2|13269.7|13267.7|36
1647258340000|2022-03-14 11:45:40|13270.9|13268.9|13272.4|13270.4|13272.4|13270.4|13270.9|13268.9|19
1647258350000|2022-03-14 11:45:50|13272.5|13270.5|13272.6|13270.6|13272.9|13270.9|13270.9|13268.9|31
1647258360000|2022-03-14 11:46:00|13272.5|13270.5|13274.5|13272.5|13274.5|13272.5|13270.9|13268.9|23
1647258370000|2022-03-14 11:46:10|13274.6|13272.6|13273.7|13271.7|13274.9|13272.9|13273.2|13271.2|10
1647258380000|2022-03-14 11:46:20|13273.6|13271.6|13267.7|13265.7|13273.7|13271.7|13267.7|13265.7|40
1647258390000|2022-03-14 11:46:30|13267.9|13265.9|13242.9|13240.9|13268|13266|13240.4|13238.4|377
1647258400000|2022-03-14 11:46:40|13242.7|13240.7|13242.1|13240.1|13244.4|13242.4|13238.7|13236.7|129
1647258410000|2022-03-14 11:46:50|13242|13240|13254.7|13252.7|13256.1|13254.1|13241.4|13239.4|248
1647258420000|2022-03-14 11:47:00|13254.9|13252.9|13260.4|13258.4|13261.7|13259.7|13254|13252|119
1647258430000|2022-03-14 11:47:10|13260.2|13258.2|13260.7|13258.7|13261.5|13259.5|13258.9|13256.9|41
1647258440000|2022-03-14 11:47:20|13261|13259|13257.4|13255.4|13261|13259|13257.2|13255.2|33
1647258450000|2022-03-14 11:47:30|13257.5|13255.5|13257.6|13255.6|13258.7|13256.7|13257.1|13255.1|29
1647258460000|2022-03-14 11:47:40|13257.7|13255.7|13249.7|13247.7|13258.6|13256.6|13247.5|13245.5|62
1647258470000|2022-03-14 11:47:50|13249.5|13247.5|13245.6|13243.6|13249.5|13247.5|13243.9|13241.9|60
1647258480000|2022-03-14 11:48:00|13245.4|13243.4|13245.5|13243.5|13247.2|13245.2|13244|13242|65
1647258490000|2022-03-14 11:48:10|13245.6|13243.6|13240.1|13238.1|13246.4|13244.4|13239.7|13237.7|48
1647258500000|2022-03-14 11:48:20|13240.2|13238.2|13239.1|13237.1|13243|13241|13239.1|13237.1|31
1647258510000|2022-03-14 11:48:30|13239|13237|13234.7|13232.7|13239.4|13237.4|13234.7|13232.7|80
1647258520000|2022-03-14 11:48:40|13234.6|13232.6|13239.1|13237.1|13241.5|13239.5|13233.9|13231.9|51
1647258530000|2022-03-14 11:48:50|13237.4|13235.4|13234.4|13232.4|13237.9|13235.9|13233.6|13231.6|45
1647258540000|2022-03-14 11:49:00|13234.5|13232.5|13235.4|13233.4|13236.7|13234.7|13232|13230|52
1647258550000|2022-03-14 11:49:10|13235.5|13233.5|13237.5|13235.5|13237.7|13235.7|13234.5|13232.5|28
1647258560000|2022-03-14 11:49:20|13237.6|13235.6|13242.4|13240.4|13242.6|13240.6|13237.6|13235.6|56
1647258570000|2022-03-14 11:49:30|13242.5|13240.5|13243.2|13241.2|13245.1|13243.1|13242.2|13240.2|43
1647258580000|2022-03-14 11:49:40|13243.6|13241.6|13245.5|13243.5|13247.2|13245.2|13240.1|13238.1|105
1647258590000|2022-03-14 11:49:50|13245.4|13243.4|13249|13247|13251.2|13249.2|13245.4|13243.4|82
1647258600000|2022-03-14 11:50:00|13249.1|13247.1|13249|13247|13249.5|13247.5|13247.6|13245.6|78
1647258610000|2022-03-14 11:50:10|13248.9|13246.9|13247.2|13245.2|13248.9|13246.9|13247|13245|14
1647258620000|2022-03-14 11:50:20|13248.1|13246.1|13253.6|13251.6|13254.1|13252.1|13247.9|13245.9|33
1647258630000|2022-03-14 11:50:30|13253.7|13251.7|13251.5|13249.5|13254|13252|13248|13246|40
1647258640000|2022-03-14 11:50:40|13251.9|13249.9|13244.7|13242.7|13251.9|13249.9|13244|13242|48
1647258650000|2022-03-14 11:50:50|13244.6|13242.6|13248|13246|13248.5|13246.5|13244.6|13242.6|7
1647258660000|2022-03-14 11:51:00|13248.1|13246.1|13250.1|13248.1|13250.1|13248.1|13247.4|13245.4|9
1647258670000|2022-03-14 11:51:10|13249.9|13247.9|13256.2|13254.2|13256.4|13254.4|13249.9|13247.9|21
1647258680000|2022-03-14 11:51:20|13256.4|13254.4|13253|13251|13257.7|13255.7|13252.4|13250.4|30
1647258690000|2022-03-14 11:51:30|13252.9|13250.9|13253.2|13251.2|13253.5|13251.5|13252.4|13250.4|19
1647258700000|2022-03-14 11:51:40|13253.4|13251.4|13251.1|13249.1|13255.2|13253.2|13250.4|13248.4|19
1647258710000|2022-03-14 11:51:50|13251|13249|13249.5|13247.5|13251.4|13249.4|13249.5|13247.5|17
1647258720000|2022-03-14 11:52:00|13249.4|13247.4|13255.1|13253.1|13255.4|13253.4|13247.9|13245.9|47
1647258730000|2022-03-14 11:52:10|13255.4|13253.4|13251.1|13249.1|13256.5|13254.5|13251.1|13249.1|24
1647258740000|2022-03-14 11:52:20|13252|13250|13246.7|13244.7|13252.9|13250.9|13246.4|13244.4|39
1647258750000|2022-03-14 11:52:30|13246.5|13244.5|13250.2|13248.2|13253.2|13251.2|13246.4|13244.4|28
1647258760000|2022-03-14 11:52:40|13250.9|13248.9|13251.4|13249.4|13251.6|13249.6|13249.9|13247.9|7
1647258770000|2022-03-14 11:52:50|13251.5|13249.5|13249.2|13247.2|13251.5|13249.5|13249.1|13247.1|18
1647258780000|2022-03-14 11:53:00|13249.4|13247.4|13247.5|13245.5|13250.5|13248.5|13246.6|13244.6|45
1647258790000|2022-03-14 11:53:10|13247.2|13245.2|13246.6|13244.6|13247.2|13245.2|13246|13244|16
1647258800000|2022-03-14 11:53:20|13246.5|13244.5|13241.7|13239.7|13246.5|13244.5|13239.7|13237.7|71
1647258810000|2022-03-14 11:53:30|13241.6|13239.6|13241.1|13239.1|13242.1|13240.1|13241|13239|17
1647258820000|2022-03-14 11:53:40|13241|13239|13240.2|13238.2|13241|13239|13238.1|13236.1|48
1647258830000|2022-03-14 11:53:50|13241.2|13239.2|13243.1|13241.1|13243.2|13241.2|13240.7|13238.7|42
1647258840000|2022-03-14 11:54:00|13242.9|13240.9|13243.7|13241.7|13244.6|13242.6|13242.1|13240.1|31
1647258850000|2022-03-14 11:54:10|13243.6|13241.6|13242.1|13240.1|13243.6|13241.6|13237.9|13235.9|146
1647258860000|2022-03-14 11:54:20|13242.2|13240.2|13240.4|13238.4|13242.6|13240.6|13239.9|13237.9|26
1647258870000|2022-03-14 11:54:30|13240.2|13238.2|13237.7|13235.7|13243.1|13241.1|13236.2|13234.2|49
1647258880000|2022-03-14 11:54:40|13238.4|13236.4|13239.7|13237.7|13243.1|13241.1|13238|13236|57
1647258890000|2022-03-14 11:54:50|13239.9|13237.9|13238.1|13236.1|13241.5|13239.5|13237.4|13235.4|24
1647258900000|2022-03-14 11:55:00|13237|13235|13237|13235|13237.2|13235.2|13234.4|13232.4|34
1647258910000|2022-03-14 11:55:10|13237.1|13235.1|13237.9|13235.9|13238.5|13236.5|13236|13234|45
1647258920000|2022-03-14 11:55:20|13238.1|13236.1|13236.9|13234.9|13239.2|13237.2|13236.6|13234.6|36
1647258930000|2022-03-14 11:55:30|13237.5|13235.5|13238.9|13236.9|13239.5|13237.5|13237.5|13235.5|11
1647258940000|2022-03-14 11:55:40|13238.6|13236.6|13231.7|13229.7|13238.6|13236.6|13230.6|13228.6|31
1647258950000|2022-03-14 11:55:50|13232.5|13230.5|13231.4|13229.4|13233.2|13231.2|13231.4|13229.4|37
1647258960000|2022-03-14 11:56:00|13231.5|13229.5|13231.6|13229.6|13232.9|13230.9|13228.2|13226.2|51
1647258970000|2022-03-14 11:56:10|13231.7|13229.7|13232.5|13230.5|13233.1|13231.1|13229.9|13227.9|212
1647258980000|2022-03-14 11:56:20|13232.2|13230.2|13233.7|13231.7|13233.7|13231.7|13231.9|13229.9|9
1647258990000|2022-03-14 11:56:30|13234|13232|13233.5|13231.5|13234|13232|13232.2|13230.2|18
1647259000000|2022-03-14 11:56:40|13233.4|13231.4|13235|13233|13235|13233|13231.7|13229.7|23
1647259010000|2022-03-14 11:56:50|13235.5|13233.5|13239.5|13237.5|13241.5|13239.5|13235.2|13233.2|59
1647259020000|2022-03-14 11:57:00|13239.2|13237.2|13241.4|13239.4|13242.5|13240.5|13239.2|13237.2|57
1647259030000|2022-03-14 11:57:10|13241.2|13239.2|13241.4|13239.4|13241.7|13239.7|13240.2|13238.2|20
1647259040000|2022-03-14 11:57:20|13241.5|13239.5|13240.6|13238.6|13242|13240|13238.6|13236.6|34
1647259050000|2022-03-14 11:57:30|13240.9|13238.9|13241|13239|13241.7|13239.7|13240.4|13238.4|11
1647259060000|2022-03-14 11:57:40|13241.2|13239.2|13241.4|13239.4|13241.9|13239.9|13241.1|13239.1|20
1647259070000|2022-03-14 11:57:50|13241.2|13239.2|13242.4|13240.4|13242.5|13240.5|13239.7|13237.7|18
1647259080000|2022-03-14 11:58:00|13242.5|13240.5|13245.6|13243.6|13245.9|13243.9|13242.5|13240.5|78
1647259090000|2022-03-14 11:58:10|13245.9|13243.9|13249.4|13247.4|13252.4|13250.4|13245.9|13243.9|76
1647259100000|2022-03-14 11:58:20|13249.2|13247.2|13254.9|13252.9|13256|13254|13248.7|13246.7|122
1647259110000|2022-03-14 11:58:30|13255|13253|13257.6|13255.6|13259.1|13257.1|13255|13253|81
1647259120000|2022-03-14 11:58:40|13257.7|13255.7|13255.1|13253.1|13258|13256|13254.2|13252.2|52
1647259130000|2022-03-14 11:58:50|13255.4|13253.4|13253|13251|13256.1|13254.1|13252|13250|55
1647259140000|2022-03-14 11:59:00|13252.9|13250.9|13253.4|13251.4|13255.5|13253.5|13252.7|13250.7|19
1647259150000|2022-03-14 11:59:10|13253.2|13251.2|13252.4|13250.4|13253.2|13251.2|13251.5|13249.5|21
1647259160000|2022-03-14 11:59:20|13252.5|13250.5|13250.6|13248.6|13253.6|13251.6|13248.9|13246.9|26
1647259170000|2022-03-14 11:59:30|13250.7|13248.7|13247.7|13245.7|13250.7|13248.7|13247.7|13245.7|14
1647259180000|2022-03-14 11:59:40|13247.6|13245.6|13242.6|13240.6|13248.1|13246.1|13242|13240|42
1647259190000|2022-03-14 11:59:50|13243.2|13241.2|13237.9|13235.9|13243.2|13241.2|13237.2|13235.2|56
1647259200000|2022-03-14 12:00:00|13237.7|13235.7|13230.5|13228.5|13237.7|13235.7|13230.4|13228.4|132
1647259210000|2022-03-14 12:00:10|13230.4|13228.4|13232.7|13230.7|13233.6|13231.6|13229.6|13227.6|113
1647259220000|2022-03-14 12:00:20|13232.9|13230.9|13234.9|13232.9|13237.6|13235.6|13232.9|13230.9|53
1647259230000|2022-03-14 12:00:30|13235|13233|13237.4|13235.4|13237.9|13235.9|13234.9|13232.9|18
1647259240000|2022-03-14 12:00:40|13237.1|13235.1|13240.7|13238.7|13241.1|13239.1|13237|13235|30
1647259250000|2022-03-14 12:00:50|13240.6|13238.6|13243.9|13241.9|13244|13242|13240.4|13238.4|20
1647259260000|2022-03-14 12:01:00|13244|13242|13250|13248|13250.7|13248.7|13244|13242|48
1647259270000|2022-03-14 12:01:10|13249.7|13247.7|13252.4|13250.4|13253.7|13251.7|13249.7|13247.7|37
1647259280000|2022-03-14 12:01:20|13251.9|13249.9|13253.2|13251.2|13255.2|13253.2|13251.9|13249.9|29
1647259290000|2022-03-14 12:01:30|13253.4|13251.4|13252.2|13250.2|13254.1|13252.1|13251.5|13249.5|79
1647259300000|2022-03-14 12:01:40|13253.4|13251.4|13252.6|13250.6|13253.4|13251.4|13252.4|13250.4|7
1647259310000|2022-03-14 12:01:50|13252.9|13250.9|13253|13251|13253.7|13251.7|13252.9|13250.9|10
1647259320000|2022-03-14 12:02:00|13253.1|13251.1|13251.5|13249.5|13253.1|13251.1|13250.9|13248.9|12
1647259330000|2022-03-14 12:02:10|13251.4|13249.4|13253.6|13251.6|13254.7|13252.7|13251.1|13249.1|13
1647259340000|2022-03-14 12:02:20|13253.5|13251.5|13255.5|13253.5|13255.9|13253.9|13253.5|13251.5|26
1647259350000|2022-03-14 12:02:30|13256.2|13254.2|13257.4|13255.4|13257.5|13255.5|13255.6|13253.6|24
1647259360000|2022-03-14 12:02:40|13257.6|13255.6|13258.9|13256.9|13260.2|13258.2|13257.6|13255.6|37
1647259370000|2022-03-14 12:02:50|13259.2|13257.2|13251|13249|13259.2|13257.2|13251|13249|34
1647259380000|2022-03-14 12:03:00|13250.9|13248.9|13249.6|13247.6|13251.2|13249.2|13249.6|13247.6|28
1647259390000|2022-03-14 12:03:10|13248|13246|13248.6|13246.6|13251.6|13249.6|13247.1|13245.1|47
1647259400000|2022-03-14 12:03:20|13248.5|13246.5|13251.2|13249.2|13252.1|13250.1|13248.5|13246.5|20
1647259410000|2022-03-14 12:03:30|13251.4|13249.4|13254.4|13252.4|13254.5|13252.5|13251.4|13249.4|12
1647259420000|2022-03-14 12:03:40|13255.4|13253.4|13259.4|13257.4|13259.5|13257.5|13255|13253|41
1647259430000|2022-03-14 12:03:50|13259.5|13257.5|13259.4|13257.4|13259.5|13257.5|13258.4|13256.4|10
1647259440000|2022-03-14 12:04:00|13259.5|13257.5|13261.9|13259.9|13262.6|13260.6|13259.5|13257.5|37
1647259450000|2022-03-14 12:04:10|13261.2|13259.2|13261.6|13259.6|13263|13261|13260.7|13258.7|25
1647259460000|2022-03-14 12:04:20|13262.1|13260.1|13266.1|13264.1|13266.6|13264.6|13261.7|13259.7|28
1647259470000|2022-03-14 12:04:30|13265.9|13263.9|13266.2|13264.2|13266.4|13264.4|13265|13263|14
1647259480000|2022-03-14 12:04:40|13265.6|13263.6|13267.2|13265.2|13268|13266|13265.2|13263.2|37
1647259490000|2022-03-14 12:04:50|13267.1|13265.1|13264.1|13262.1|13267.6|13265.6|13264|13262|14
1647259500000|2022-03-14 12:05:00|13264.2|13262.2|13264.7|13262.7|13264.7|13262.7|13262.2|13260.2|22
1647259510000|2022-03-14 12:05:10|13265.1|13263.1|13268.9|13266.9|13269|13267|13264.9|13262.9|52
1647259520000|2022-03-14 12:05:20|13269|13267|13269|13267|13269.5|13267.5|13268|13266|23
1647259530000|2022-03-14 12:05:30|13269.2|13267.2|13270.7|13268.7|13270.7|13268.7|13268.2|13266.2|34
1647259540000|2022-03-14 12:05:40|13270.5|13268.5|13268|13266|13271.1|13269.1|13267.4|13265.4|65
1647259550000|2022-03-14 12:05:50|13267.9|13265.9|13270.5|13268.5|13271.2|13269.2|13267.9|13265.9|24
1647259560000|2022-03-14 12:06:00|13269.7|13267.7|13275.7|13273.7|13275.7|13273.7|13269.1|13267.1|44
1647259570000|2022-03-14 12:06:10|13275.6|13273.6|13276.9|13274.9|13276.9|13274.9|13274.2|13272.2|46
1647259580000|2022-03-14 12:06:20|13274.4|13272.4|13274.4|13272.4|13275.4|13273.4|13274.2|13272.2|12
1647259590000|2022-03-14 12:06:30|13274|13272|13276.1|13274.1|13276.1|13274.1|13273.5|13271.5|19
1647259600000|2022-03-14 12:06:40|13275.9|13273.9|13274.1|13272.1|13276.1|13274.1|13274|13272|9
1647259610000|2022-03-14 12:06:50|13274.5|13272.5|13274.7|13272.7|13275|13273|13273|13271|27
1647259620000|2022-03-14 12:07:00|13274.6|13272.6|13266|13264|13276|13274|13264.6|13262.6|59
1647259630000|2022-03-14 12:07:10|13265.9|13263.9|13266.1|13264.1|13266.9|13264.9|13264.9|13262.9|44
1647259640000|2022-03-14 12:07:20|13267.2|13265.2|13269.7|13267.7|13270.5|13268.5|13267|13265|55
1647259650000|2022-03-14 12:07:30|13269.9|13267.9|13271.2|13269.2|13271.7|13269.7|13269.2|13267.2|23
1647259660000|2022-03-14 12:07:40|13271.4|13269.4|13275.5|13273.5|13276.1|13274.1|13271.2|13269.2|22
1647259670000|2022-03-14 12:07:50|13275.6|13273.6|13278.9|13276.9|13279.1|13277.1|13275|13273|25
1647259680000|2022-03-14 12:08:00|13279.1|13277.1|13280.2|13278.2|13281.1|13279.1|13278.1|13276.1|44
1647259690000|2022-03-14 12:08:10|13280|13278|13277.6|13275.6|13280.9|13278.9|13277.5|13275.5|40
1647259700000|2022-03-14 12:08:20|13278.2|13276.2|13275.4|13273.4|13278.2|13276.2|13275.4|13273.4|17
1647259710000|2022-03-14 12:08:30|13275.2|13273.2|13275.7|13273.7|13275.9|13273.9|13274.4|13272.4|13
1647259720000|2022-03-14 12:08:40|13275.9|13273.9|13275.9|13273.9|13275.9|13273.9|13275.2|13273.2|4
1647259730000|2022-03-14 12:08:50|13275.7|13273.7|13276|13274|13277|13275|13275.5|13273.5|8
1647259740000|2022-03-14 12:09:00|13275.9|13273.9|13279.2|13277.2|13279.7|13277.7|13275.9|13273.9|16
1647259750000|2022-03-14 12:09:10|13279.1|13277.1|13278.2|13276.2|13279.6|13277.6|13278.2|13276.2|5
1647259760000|2022-03-14 12:09:20|13278.1|13276.1|13275.1|13273.1|13278.5|13276.5|13274.7|13272.7|11
1647259770000|2022-03-14 12:09:30|13275|13273|13281|13279|13281.1|13279.1|13273|13271|55
1647259780000|2022-03-14 12:09:40|13280.9|13278.9|13275.7|13273.7|13280.9|13278.9|13274.9|13272.9|31
1647259790000|2022-03-14 12:09:50|13275.6|13273.6|13274.7|13272.7|13276.2|13274.2|13274.5|13272.5|13
1647259800000|2022-03-14 12:10:00|13274.9|13272.9|13273.6|13271.6|13275.7|13273.7|13273.6|13271.6|28
1647259810000|2022-03-14 12:10:10|13273.5|13271.5|13275.1|13273.1|13275.6|13273.6|13273.5|13271.5|3
1647259820000|2022-03-14 12:10:20|13275.2|13273.2|13271.4|13269.4|13275.4|13273.4|13270.9|13268.9|20
1647259830000|2022-03-14 12:10:30|13271.1|13269.1|13271.6|13269.6|13272.1|13270.1|13271.1|13269.1|17
1647259840000|2022-03-14 12:10:40|13271.2|13269.2|13270|13268|13271.4|13269.4|13268.7|13266.7|16
1647259850000|2022-03-14 12:10:50|13269.6|13267.6|13269.7|13267.7|13270.7|13268.7|13268.9|13266.9|14
1647259860000|2022-03-14 12:11:00|13269.6|13267.6|13268.2|13266.2|13269.6|13267.6|13266.5|13264.5|14
1647259870000|2022-03-14 12:11:10|13268.4|13266.4|13269.4|13267.4|13270|13268|13267.6|13265.6|19
1647259880000|2022-03-14 12:11:20|13269.2|13267.2|13267.2|13265.2|13272.5|13270.5|13266.9|13264.9|80
1647259890000|2022-03-14 12:11:30|13267.1|13265.1|13264.5|13262.5|13267.1|13265.1|13264.5|13262.5|89
1647259900000|2022-03-14 12:11:40|13264.6|13262.6|13266.7|13264.7|13267.1|13265.1|13264.6|13262.6|26
1647259910000|2022-03-14 12:11:50|13266.6|13264.6|13266.9|13264.9|13266.9|13264.9|13265.6|13263.6|11
1647259920000|2022-03-14 12:12:00|13267.5|13265.5|13267.2|13265.2|13268.1|13266.1|13267.1|13265.1|13
1647259930000|2022-03-14 12:12:10|13267.4|13265.4|13265.4|13263.4|13267.4|13265.4|13264.9|13262.9|13
1647259940000|2022-03-14 12:12:20|13266.1|13264.1|13265.1|13263.1|13267.7|13265.7|13265|13263|20
1647259950000|2022-03-14 12:12:30|13265.2|13263.2|13267|13265|13267.1|13265.1|13265.2|13263.2|7
1647259960000|2022-03-14 12:12:40|13267.1|13265.1|13266.2|13264.2|13267.1|13265.1|13266.1|13264.1|1
1647259970000|2022-03-14 12:12:50|13265.7|13263.7|13265.6|13263.6|13265.9|13263.9|13264.9|13262.9|8
1647259980000|2022-03-14 12:13:00|13265.5|13263.5|13266.6|13264.6|13266.7|13264.7|13265.1|13263.1|9
1647259990000|2022-03-14 12:13:10|13266.9|13264.9|13264.6|13262.6|13266.9|13264.9|13264.4|13262.4|33
1647260000000|2022-03-14 12:13:20|13265|13263|13264.5|13262.5|13265.4|13263.4|13264.5|13262.5|4
1647260010000|2022-03-14 12:13:30|13264.6|13262.6|13265.1|13263.1|13265.9|13263.9|13264.2|13262.2|5
1647260020000|2022-03-14 12:13:40|13265|13263|13264.2|13262.2|13265.4|13263.4|13263.4|13261.4|9
1647260030000|2022-03-14 12:13:50|13264.4|13262.4|13264.4|13262.4|13264.7|13262.7|13263.4|13261.4|6
1647260040000|2022-03-14 12:14:00|13264.7|13262.7|13264.1|13262.1|13265.5|13263.5|13263.4|13261.4|22
1647260050000|2022-03-14 12:14:10|13264|13262|13265.7|13263.7|13265.9|13263.9|13264|13262|13
1647260060000|2022-03-14 12:14:20|13265.9|13263.9|13268.7|13266.7|13271.7|13269.7|13265.4|13263.4|46
1647260070000|2022-03-14 12:14:30|13268.5|13266.5|13271.1|13269.1|13271.1|13269.1|13268|13266|9
1647260080000|2022-03-14 12:14:40|13270.4|13268.4|13271.9|13269.9|13272|13270|13269.2|13267.2|22
1647260090000|2022-03-14 12:14:50|13271.7|13269.7|13271.4|13269.4|13272.2|13270.2|13271|13269|15
1647260100000|2022-03-14 12:15:00|13271.5|13269.5|13271.1|13269.1|13272|13270|13269.1|13267.1|22
1647260110000|2022-03-14 12:15:10|13271.2|13269.2|13270.2|13268.2|13271.2|13269.2|13270.2|13268.2|6
1647260120000|2022-03-14 12:15:20|13270.4|13268.4|13274.2|13272.2|13274.2|13272.2|13270.4|13268.4|25
1647260130000|2022-03-14 12:15:30|13274.1|13272.1|13277.4|13275.4|13279.6|13277.6|13274.1|13272.1|55
1647260140000|2022-03-14 12:15:40|13277.2|13275.2|13281.6|13279.6|13281.6|13279.6|13276.7|13274.7|50
1647260150000|2022-03-14 12:15:50|13282.5|13280.5|13280|13278|13282.9|13280.9|13278.9|13276.9|63
1647260160000|2022-03-14 12:16:00|13280.2|13278.2|13278.6|13276.6|13280.5|13278.5|13278.1|13276.1|17
1647260170000|2022-03-14 12:16:10|13278.7|13276.7|13278.6|13276.6|13280.4|13278.4|13278.6|13276.6|3
1647260180000|2022-03-14 12:16:20|13278.5|13276.5|13275.6|13273.6|13278.5|13276.5|13274.1|13272.1|16
1647260190000|2022-03-14 12:16:30|13275.7|13273.7|13272.4|13270.4|13276.7|13274.7|13272.4|13270.4|19
1647260200000|2022-03-14 12:16:40|13272.5|13270.5|13270.9|13268.9|13272.5|13270.5|13270.9|13268.9|19
1647260210000|2022-03-14 12:16:50|13271|13269|13272.9|13270.9|13273.7|13271.7|13271|13269|16
1647260220000|2022-03-14 12:17:00|13272.7|13270.7|13269.6|13267.6|13272.7|13270.7|13269|13267|37
1647260230000|2022-03-14 12:17:10|13269.5|13267.5|13262.4|13260.4|13269.5|13267.5|13261.5|13259.5|44
1647260240000|2022-03-14 12:17:20|13262.7|13260.7|13263.5|13261.5|13267.4|13265.4|13262.4|13260.4|36
1647260250000|2022-03-14 12:17:30|13263.6|13261.6|13261.9|13259.9|13265.2|13263.2|13261.9|13259.9|63
1647260260000|2022-03-14 12:17:40|13262|13260|13260.7|13258.7|13262.6|13260.6|13260.2|13258.2|55
1647260270000|2022-03-14 12:17:50|13260.9|13258.9|13260.9|13258.9|13261.1|13259.1|13256.5|13254.5|52
1647260280000|2022-03-14 12:18:00|13260.7|13258.7|13260.7|13258.7|13261|13259|13259.6|13257.6|18
1647260290000|2022-03-14 12:18:10|13260.9|13258.9|13260.7|13258.7|13261.4|13259.4|13260.4|13258.4|7
1647260300000|2022-03-14 12:18:20|13261|13259|13260.6|13258.6|13261.2|13259.2|13260.5|13258.5|21
1647260310000|2022-03-14 12:18:30|13260.7|13258.7|13254.6|13252.6|13260.9|13258.9|13253.1|13251.1|121
1647260320000|2022-03-14 12:18:40|13254.7|13252.7|13252.6|13250.6|13256.9|13254.9|13251.5|13249.5|41
1647260330000|2022-03-14 12:18:50|13252.7|13250.7|13256.7|13254.7|13257.7|13255.7|13252.2|13250.2|83
1647260340000|2022-03-14 12:19:00|13256.9|13254.9|13256.6|13254.6|13259.1|13257.1|13255.9|13253.9|25
1647260350000|2022-03-14 12:19:10|13256.7|13254.7|13255.7|13253.7|13257.7|13255.7|13255.7|13253.7|12
1647260360000|2022-03-14 12:19:20|13255.6|13253.6|13255.9|13253.9|13257.7|13255.7|13255.5|13253.5|39
1647260370000|2022-03-14 12:19:30|13256|13254|13252.7|13250.7|13256|13254|13252.2|13250.2|18
1647260380000|2022-03-14 12:19:40|13252.9|13250.9|13251.5|13249.5|13253.5|13251.5|13251|13249|19
1647260390000|2022-03-14 12:19:50|13251.6|13249.6|13253.6|13251.6|13254.2|13252.2|13250.9|13248.9|23
1647260400000|2022-03-14 12:20:00|13253.9|13251.9|13252.5|13250.5|13257.2|13255.2|13251.9|13249.9|43
1647260410000|2022-03-14 12:20:10|13252.4|13250.4|13252|13250|13253.9|13251.9|13250.7|13248.7|26
1647260420000|2022-03-14 12:20:20|13252.1|13250.1|13251.7|13249.7|13252.5|13250.5|13251.4|13249.4|11
1647260430000|2022-03-14 12:20:30|13251.6|13249.6|13255.7|13253.7|13255.7|13253.7|13251.6|13249.6|10
1647260440000|2022-03-14 12:20:40|13255.6|13253.6|13253.9|13251.9|13255.6|13253.6|13253|13251|16
1647260450000|2022-03-14 12:20:50|13254|13252|13254|13252|13254.1|13252.1|13251.6|13249.6|19
1647260460000|2022-03-14 12:21:00|13253.9|13251.9|13251.5|13249.5|13254.5|13252.5|13250.5|13248.5|30
1647260470000|2022-03-14 12:21:10|13251.7|13249.7|13252.2|13250.2|13253.9|13251.9|13251.5|13249.5|13
1647260480000|2022-03-14 12:21:20|13252.1|13250.1|13254.5|13252.5|13256.1|13254.1|13252|13250|13
1647260490000|2022-03-14 12:21:30|13254.4|13252.4|13254.6|13252.6|13255|13253|13253.9|13251.9|6
1647260500000|2022-03-14 12:21:40|13254.5|13252.5|13255.9|13253.9|13258.4|13256.4|13254.5|13252.5|22
1647260510000|2022-03-14 12:21:50|13255.7|13253.7|13252.4|13250.4|13255.7|13253.7|13252|13250|21
1647260520000|2022-03-14 12:22:00|13252.1|13250.1|13250.1|13248.1|13252.7|13250.7|13248.6|13246.6|64
1647260530000|2022-03-14 12:22:10|13249.9|13247.9|13248.6|13246.6|13249.9|13247.9|13248.6|13246.6|17
1647260540000|2022-03-14 12:22:20|13249|13247|13255.1|13253.1|13256.2|13254.2|13248.7|13246.7|23
1647260550000|2022-03-14 12:22:30|13254.9|13252.9|13251.7|13249.7|13254.9|13252.9|13251.7|13249.7|45
1647260560000|2022-03-14 12:22:40|13250.5|13248.5|13245.4|13243.4|13251.2|13249.2|13245.4|13243.4|48
1647260570000|2022-03-14 12:22:50|13245.5|13243.5|13248.2|13246.2|13249.1|13247.1|13245.4|13243.4|37
1647260580000|2022-03-14 12:23:00|13248.5|13246.5|13251.7|13249.7|13251.9|13249.9|13248.5|13246.5|9
1647260590000|2022-03-14 12:23:10|13251.6|13249.6|13248.2|13246.2|13251.9|13249.9|13247|13245|27
1647260600000|2022-03-14 12:23:20|13248.1|13246.1|13255.5|13253.5|13256.1|13254.1|13247.7|13245.7|89
1647260610000|2022-03-14 12:23:30|13255.7|13253.7|13258.9|13256.9|13260.6|13258.6|13255.7|13253.7|39
1647260620000|2022-03-14 12:23:40|13257.7|13255.7|13253.1|13251.1|13258.6|13256.6|13251.6|13249.6|196
1647260630000|2022-03-14 12:23:50|13253.4|13251.4|13254.2|13252.2|13255.6|13253.6|13252.4|13250.4|66
1647260640000|2022-03-14 12:24:00|13254.5|13252.5|13255.6|13253.6|13256.9|13254.9|13253.9|13251.9|28
1647260650000|2022-03-14 12:24:10|13255.5|13253.5|13263.6|13261.6|13264.2|13262.2|13255|13253|56
1647260660000|2022-03-14 12:24:20|13265|13263|13262|13260|13265.2|13263.2|13261.6|13259.6|53
1647260670000|2022-03-14 12:24:30|13261.7|13259.7|13259.2|13257.2|13263.9|13261.9|13259.2|13257.2|29
1647260680000|2022-03-14 12:24:40|13259.4|13257.4|13255.4|13253.4|13259.4|13257.4|13253|13251|41
1647260690000|2022-03-14 12:24:50|13256|13254|13253.4|13251.4|13256|13254|13252.4|13250.4|42
1647260700000|2022-03-14 12:25:00|13253.2|13251.2|13258|13256|13258|13256|13253|13251|26
1647260710000|2022-03-14 12:25:10|13257.7|13255.7|13257.5|13255.5|13258|13256|13255.1|13253.1|16
1647260720000|2022-03-14 12:25:20|13257.6|13255.6|13258.6|13256.6|13258.7|13256.7|13256.1|13254.1|18
1647260730000|2022-03-14 12:25:30|13259|13257|13258.5|13256.5|13259.5|13257.5|13258.4|13256.4|15
1647260740000|2022-03-14 12:25:40|13258.6|13256.6|13259.9|13257.9|13259.9|13257.9|13258.6|13256.6|9
1647260750000|2022-03-14 12:25:50|13260.2|13258.2|13259.2|13257.2|13260.5|13258.5|13258.4|13256.4|28
1647260760000|2022-03-14 12:26:00|13259.4|13257.4|13262.2|13260.2|13262.4|13260.4|13259.4|13257.4|19
1647260770000|2022-03-14 12:26:10|13261.6|13259.6|13262.5|13260.5|13264.2|13262.2|13261.1|13259.1|22
1647260780000|2022-03-14 12:26:20|13262.6|13260.6|13262.1|13260.1|13265.1|13263.1|13261.9|13259.9|29
1647260790000|2022-03-14 12:26:30|13262|13260|13260.1|13258.1|13262.4|13260.4|13259.7|13257.7|7
1647260800000|2022-03-14 12:26:40|13260.9|13258.9|13262.2|13260.2|13262.2|13260.2|13260.1|13258.1|12
1647260810000|2022-03-14 12:26:50|13262.4|13260.4|13261.6|13259.6|13262.5|13260.5|13260.9|13258.9|21
1647260820000|2022-03-14 12:27:00|13261.5|13259.5|13258.7|13256.7|13261.6|13259.6|13258.7|13256.7|26
1647260830000|2022-03-14 12:27:10|13259.1|13257.1|13262|13260|13262|13260|13259.1|13257.1|19
1647260840000|2022-03-14 12:27:20|13261.9|13259.9|13262.7|13260.7|13262.7|13260.7|13261.6|13259.6|15
1647260850000|2022-03-14 12:27:30|13262.9|13260.9|13265.4|13263.4|13265.5|13263.5|13262.9|13260.9|24
1647260860000|2022-03-14 12:27:40|13265.2|13263.2|13267.1|13265.1|13267.4|13265.4|13265.1|13263.1|33
1647260870000|2022-03-14 12:27:50|13266.9|13264.9|13265|13263|13266.9|13264.9|13265|13263|23
1647260880000|2022-03-14 12:28:00|13264.5|13262.5|13263.5|13261.5|13265.1|13263.1|13263.2|13261.2|7
1647260890000|2022-03-14 12:28:10|13263.6|13261.6|13263.9|13261.9|13264.7|13262.7|13263.5|13261.5|11
1647260900000|2022-03-14 12:28:20|13263.7|13261.7|13262.4|13260.4|13265.6|13263.6|13261.2|13259.2|31
1647260910000|2022-03-14 12:28:30|13261.9|13259.9|13263.4|13261.4|13263.9|13261.9|13261.6|13259.6|20
1647260920000|2022-03-14 12:28:40|13263.5|13261.5|13263.2|13261.2|13263.6|13261.6|13262.7|13260.7|15
1647260930000|2022-03-14 12:28:50|13263|13261|13259.6|13257.6|13263.1|13261.1|13259.6|13257.6|20
1647260940000|2022-03-14 12:29:00|13259.7|13257.7|13260.4|13258.4|13260.7|13258.7|13257.5|13255.5|52
1647260950000|2022-03-14 12:29:10|13260.6|13258.6|13262|13260|13264.7|13262.7|13260.6|13258.6|27
1647260960000|2022-03-14 12:29:20|13262.1|13260.1|13260.7|13258.7|13264.5|13262.5|13260.7|13258.7|25
1647260970000|2022-03-14 12:29:30|13261|13259|13263.1|13261.1|13263.5|13261.5|13258.9|13256.9|24
1647260980000|2022-03-14 12:29:40|13263.2|13261.2|13262|13260|13266.5|13264.5|13261.9|13259.9|20
1647260990000|2022-03-14 12:29:50|13261.9|13259.9|13263.1|13261.1|13264.4|13262.4|13261.7|13259.7|11
1647261000000|2022-03-14 12:30:00|13263.4|13261.4|13267.4|13265.4|13267.5|13265.5|13263.4|13261.4|22
1647261010000|2022-03-14 12:30:10|13267.5|13265.5|13269.1|13267.1|13269.1|13267.1|13265.6|13263.6|19
1647261020000|2022-03-14 12:30:20|13269.4|13267.4|13274.7|13272.7|13276.5|13274.5|13269.2|13267.2|99
1647261030000|2022-03-14 12:30:30|13274.9|13272.9|13274.6|13272.6|13275.6|13273.6|13273.6|13271.6|13
1647261040000|2022-03-14 12:30:40|13274.7|13272.7|13273.4|13271.4|13275.1|13273.1|13271.4|13269.4|29
1647261050000|2022-03-14 12:30:50|13273.5|13271.5|13275.6|13273.6|13275.7|13273.7|13273.5|13271.5|22
1647261060000|2022-03-14 12:31:00|13275.5|13273.5|13274.4|13272.4|13275.6|13273.6|13274|13272|23
1647261070000|2022-03-14 12:31:10|13274.1|13272.1|13274.1|13272.1|13274.2|13272.2|13269.6|13267.6|32
1647261080000|2022-03-14 12:31:20|13274|13272|13273.6|13271.6|13274.6|13272.6|13273.5|13271.5|10
1647261090000|2022-03-14 12:31:30|13273.7|13271.7|13273.4|13271.4|13275.1|13273.1|13273.2|13271.2|14
1647261100000|2022-03-14 12:31:40|13273.5|13271.5|13272.1|13270.1|13273.7|13271.7|13270.7|13268.7|11
1647261110000|2022-03-14 12:31:50|13272.2|13270.2|13270.7|13268.7|13272.4|13270.4|13270.7|13268.7|7
1647261120000|2022-03-14 12:32:00|13270.9|13268.9|13270.4|13268.4|13271|13269|13269.1|13267.1|20
1647261130000|2022-03-14 12:32:10|13270.2|13268.2|13266.6|13264.6|13270.2|13268.2|13266.5|13264.5|13
1647261140000|2022-03-14 12:32:20|13266.7|13264.7|13268.6|13266.6|13269.6|13267.6|13266.1|13264.1|21
1647261150000|2022-03-14 12:32:30|13268.5|13266.5|13269.2|13267.2|13270.1|13268.1|13268.1|13266.1|10
1647261160000|2022-03-14 12:32:40|13269.1|13267.1|13268.9|13266.9|13269.2|13267.2|13268.7|13266.7|14
1647261170000|2022-03-14 12:32:50|13269|13267|13262.2|13260.2|13269.2|13267.2|13261.1|13259.1|37
1647261180000|2022-03-14 12:33:00|13262.4|13260.4|13264.7|13262.7|13265.6|13263.6|13262.4|13260.4|31
1647261190000|2022-03-14 12:33:10|13265|13263|13264.6|13262.6|13265.4|13263.4|13261.4|13259.4|60
1647261200000|2022-03-14 12:33:20|13264.5|13262.5|13263.6|13261.6|13264.9|13262.9|13263.6|13261.6|9
1647261210000|2022-03-14 12:33:30|13264.2|13262.2|13269.6|13267.6|13270.2|13268.2|13264.2|13262.2|40
1647261220000|2022-03-14 12:33:40|13269|13267|13270|13268|13270|13268|13267.5|13265.5|22
1647261230000|2022-03-14 12:33:50|13270.2|13268.2|13276.6|13274.6|13276.6|13274.6|13270.2|13268.2|79
1647261240000|2022-03-14 12:34:00|13276.9|13274.9|13279.6|13277.6|13281.5|13279.5|13276.9|13274.9|97
1647261250000|2022-03-14 12:34:10|13279.7|13277.7|13279.5|13277.5|13281|13279|13278.4|13276.4|49
1647261260000|2022-03-14 12:34:20|13279.6|13277.6|13283.4|13281.4|13284.4|13282.4|13279.6|13277.6|95
1647261270000|2022-03-14 12:34:30|13284|13282|13279.2|13277.2|13284|13282|13279.1|13277.1|104
1647261280000|2022-03-14 12:34:40|13279.4|13277.4|13280|13278|13282.5|13280.5|13278.5|13276.5|24
1647261290000|2022-03-14 12:34:50|13280.1|13278.1|13283.7|13281.7|13284.1|13282.1|13279.9|13277.9|24
1647261300000|2022-03-14 12:35:00|13283.9|13281.9|13281|13279|13284|13282|13279.6|13277.6|37
1647261310000|2022-03-14 12:35:10|13281.1|13279.1|13281|13279|13282.5|13280.5|13280.9|13278.9|36
1647261320000|2022-03-14 12:35:20|13281.2|13279.2|13278.7|13276.7|13282.5|13280.5|13278.6|13276.6|22
1647261330000|2022-03-14 12:35:30|13279|13277|13278.7|13276.7|13279|13277|13276.1|13274.1|34
1647261340000|2022-03-14 12:35:40|13278.6|13276.6|13280.9|13278.9|13280.9|13278.9|13278.6|13276.6|10
1647261350000|2022-03-14 12:35:50|13281|13279|13280.1|13278.1|13281|13279|13278.4|13276.4|12
1647261360000|2022-03-14 12:36:00|13280.2|13278.2|13280.5|13278.5|13281.1|13279.1|13280|13278|22
1647261370000|2022-03-14 12:36:10|13280.4|13278.4|13280.4|13278.4|13280.9|13278.9|13279.2|13277.2|15
1647261380000|2022-03-14 12:36:20|13279.7|13277.7|13278.2|13276.2|13280.4|13278.4|13278.2|13276.2|20
1647261390000|2022-03-14 12:36:30|13277.6|13275.6|13273.4|13271.4|13277.6|13275.6|13272.9|13270.9|42
1647261400000|2022-03-14 12:36:40|13273.2|13271.2|13274.7|13272.7|13274.7|13272.7|13270.7|13268.7|48
1647261410000|2022-03-14 12:36:50|13274.9|13272.9|13274.7|13272.7|13276.6|13274.6|13274.6|13272.6|31
1647261420000|2022-03-14 12:37:00|13275.5|13273.5|13274.6|13272.6|13277.7|13275.7|13274.2|13272.2|10
1647261430000|2022-03-14 12:37:10|13274.7|13272.7|13267.5|13265.5|13275.2|13273.2|13265.6|13263.6|53
1647261440000|2022-03-14 12:37:20|13267.9|13265.9|13265.9|13263.9|13268.1|13266.1|13265.7|13263.7|27
1647261450000|2022-03-14 12:37:30|13265.7|13263.7|13270.6|13268.6|13270.6|13268.6|13265.7|13263.7|39
1647261460000|2022-03-14 12:37:40|13270.2|13268.2|13271|13269|13271|13269|13269.7|13267.7|9
1647261470000|2022-03-14 12:37:50|13271.1|13269.1|13270.2|13268.2|13271.4|13269.4|13270.2|13268.2|9
1647261480000|2022-03-14 12:38:00|13270.4|13268.4|13270.7|13268.7|13272.1|13270.1|13269.9|13267.9|38
1647261490000|2022-03-14 12:38:10|13270.6|13268.6|13274|13272|13274|13272|13269|13267|60
1647261500000|2022-03-14 12:38:20|13274.1|13272.1|13277.1|13275.1|13277.4|13275.4|13274.1|13272.1|12
1647261510000|2022-03-14 12:38:30|13277.2|13275.2|13275.9|13273.9|13277.7|13275.7|13275.9|13273.9|10
1647261520000|2022-03-14 12:38:40|13276|13274|13276.4|13274.4|13276.6|13274.6|13275.6|13273.6|12
1647261530000|2022-03-14 12:38:50|13276.6|13274.6|13276.4|13274.4|13276.6|13274.6|13275.5|13273.5|13
1647261540000|2022-03-14 12:39:00|13276.2|13274.2|13277.4|13275.4|13277.7|13275.7|13276|13274|13
1647261550000|2022-03-14 12:39:10|13277.5|13275.5|13277.5|13275.5|13277.6|13275.6|13277.1|13275.1|9
1647261560000|2022-03-14 12:39:20|13277.4|13275.4|13277|13275|13277.4|13275.4|13277|13275|3
1647261570000|2022-03-14 12:39:30|13277.1|13275.1|13276.6|13274.6|13277.1|13275.1|13276.6|13274.6|11
1647261580000|2022-03-14 12:39:40|13275.6|13273.6|13277.2|13275.2|13277.4|13275.4|13275.6|13273.6|15
1647261590000|2022-03-14 12:39:50|13277.4|13275.4|13278|13276|13278.1|13276.1|13277.4|13275.4|3
1647261600000|2022-03-14 12:40:00|13277.5|13275.5|13276.4|13274.4|13277.6|13275.6|13275.2|13273.2|34
1647261610000|2022-03-14 12:40:10|13276.2|13274.2|13277.6|13275.6|13278.1|13276.1|13276.2|13274.2|13
1647261620000|2022-03-14 12:40:20|13278.1|13276.1|13279.2|13277.2|13280|13278|13277.9|13275.9|8
1647261630000|2022-03-14 12:40:30|13279.6|13277.6|13280.9|13278.9|13281.2|13279.2|13279|13277|17
1647261640000|2022-03-14 12:40:40|13281|13279|13279.9|13277.9|13281.4|13279.4|13279.1|13277.1|10
1647261650000|2022-03-14 12:40:50|13280.5|13278.5|13283.1|13281.1|13283.2|13281.2|13280|13278|28
1647261660000|2022-03-14 12:41:00|13283.2|13281.2|13282.6|13280.6|13286|13284|13282.1|13280.1|67
1647261670000|2022-03-14 12:41:10|13282.7|13280.7|13284.9|13282.9|13285.4|13283.4|13282.2|13280.2|18
1647261680000|2022-03-14 12:41:20|13285|13283|13284.4|13282.4|13286.5|13284.5|13284.4|13282.4|18
1647261690000|2022-03-14 12:41:30|13284.5|13282.5|13285.1|13283.1|13285.2|13283.2|13283.4|13281.4|19
1647261700000|2022-03-14 12:41:40|13285|13283|13285.2|13283.2|13285.5|13283.5|13284.5|13282.5|17
1647261710000|2022-03-14 12:41:50|13285.4|13283.4|13286.4|13284.4|13286.5|13284.5|13285|13283|13
1647261720000|2022-03-14 12:42:00|13286.5|13284.5|13287.5|13285.5|13288.5|13286.5|13285.6|13283.6|30
1647261730000|2022-03-14 12:42:10|13287.2|13285.2|13284|13282|13287.5|13285.5|13284|13282|22
1647261740000|2022-03-14 12:42:20|13283.7|13281.7|13287.6|13285.6|13287.7|13285.7|13283.7|13281.7|27
1647261750000|2022-03-14 12:42:30|13287.7|13285.7|13288.5|13286.5|13289.1|13287.1|13287.6|13285.6|31
1647261760000|2022-03-14 12:42:40|13288.4|13286.4|13287|13285|13288.6|13286.6|13287|13285|14
1647261770000|2022-03-14 12:42:50|13286.9|13284.9|13287.5|13285.5|13288.2|13286.2|13286.9|13284.9|23
1647261780000|2022-03-14 12:43:00|13287.4|13285.4|13288.9|13286.9|13289.2|13287.2|13287.4|13285.4|8
1647261790000|2022-03-14 12:43:10|13288.6|13286.6|13286.9|13284.9|13288.6|13286.6|13286.2|13284.2|17
1647261800000|2022-03-14 12:43:20|13287|13285|13290.6|13288.6|13291.2|13289.2|13286.9|13284.9|53
1647261810000|2022-03-14 12:43:30|13290.7|13288.7|13286.4|13284.4|13290.9|13288.9|13286|13284|21
1647261820000|2022-03-14 12:43:40|13286.1|13284.1|13286|13284|13286.1|13284.1|13284.6|13282.6|23
1647261830000|2022-03-14 12:43:50|13286.5|13284.5|13284.7|13282.7|13286.5|13284.5|13284.7|13282.7|18
1647261840000|2022-03-14 12:44:00|13284.9|13282.9|13288.9|13286.9|13290.2|13288.2|13284.2|13282.2|64
1647261850000|2022-03-14 12:44:10|13288.7|13286.7|13281.1|13279.1|13290.1|13288.1|13281.1|13279.1|49
1647261860000|2022-03-14 12:44:20|13281.2|13279.2|13284.2|13282.2|13284.2|13282.2|13280|13278|54
1647261870000|2022-03-14 12:44:30|13284.5|13282.5|13286.5|13284.5|13287|13285|13283.7|13281.7|16
1647261880000|2022-03-14 12:44:40|13286.6|13284.6|13287.6|13285.6|13287.6|13285.6|13285.2|13283.2|29
1647261890000|2022-03-14 12:44:50|13287.5|13285.5|13289.4|13287.4|13290.5|13288.5|13287.1|13285.1|37
1647261900000|2022-03-14 12:45:00|13289.5|13287.5|13293|13291|13295.7|13293.7|13289.5|13287.5|94
1647261910000|2022-03-14 12:45:10|13293.1|13291.1|13290.9|13288.9|13293.6|13291.6|13289.4|13287.4|14
1647261920000|2022-03-14 12:45:20|13291|13289|13286.5|13284.5|13292.1|13290.1|13286|13284|30
1647261930000|2022-03-14 12:45:30|13286.9|13284.9|13285.7|13283.7|13287.9|13285.9|13285.7|13283.7|14
1647261940000|2022-03-14 12:45:40|13285.4|13283.4|13285.4|13283.4|13286.1|13284.1|13284.5|13282.5|18
1647261950000|2022-03-14 12:45:50|13285.2|13283.2|13286.4|13284.4|13289|13287|13285.2|13283.2|28
1647261960000|2022-03-14 12:46:00|13286.7|13284.7|13283.5|13281.5|13286.7|13284.7|13283.5|13281.5|20
1647261970000|2022-03-14 12:46:10|13283.9|13281.9|13277.5|13275.5|13284.1|13282.1|13275.7|13273.7|85
1647261980000|2022-03-14 12:46:20|13277.6|13275.6|13282.6|13280.6|13282.6|13280.6|13276|13274|45
1647261990000|2022-03-14 12:46:30|13283.5|13281.5|13283|13281|13283.9|13281.9|13282.2|13280.2|27
1647262000000|2022-03-14 12:46:40|13282.7|13280.7|13282.4|13280.4|13283|13281|13280.6|13278.6|21
1647262010000|2022-03-14 12:46:50|13282.5|13280.5|13281.6|13279.6|13284.6|13282.6|13281.6|13279.6|26
1647262020000|2022-03-14 12:47:00|13281.9|13279.9|13283.1|13281.1|13283.1|13281.1|13281.1|13279.1|37
1647262030000|2022-03-14 12:47:10|13282.5|13280.5|13282.4|13280.4|13282.6|13280.6|13281.1|13279.1|16
1647262040000|2022-03-14 12:47:20|13282.5|13280.5|13280.9|13278.9|13282.5|13280.5|13280.7|13278.7|9
1647262050000|2022-03-14 12:47:30|13280.7|13278.7|13279.6|13277.6|13281.5|13279.5|13279.6|13277.6|13
1647262060000|2022-03-14 12:47:40|13279.7|13277.7|13278.4|13276.4|13279.7|13277.7|13278.2|13276.2|18
1647262070000|2022-03-14 12:47:50|13278.1|13276.1|13279.1|13277.1|13279.2|13277.2|13277.2|13275.2|23
1647262080000|2022-03-14 12:48:00|13279.2|13277.2|13281.9|13279.9|13282.9|13280.9|13278.6|13276.6|22
1647262090000|2022-03-14 12:48:10|13282.1|13280.1|13281.7|13279.7|13283.5|13281.5|13281.7|13279.7|9
1647262100000|2022-03-14 12:48:20|13281.6|13279.6|13283|13281|13283.4|13281.4|13281.6|13279.6|85
1647262110000|2022-03-14 12:48:30|13283.1|13281.1|13282.9|13280.9|13283.7|13281.7|13282.6|13280.6|17
1647262120000|2022-03-14 12:48:40|13283|13281|13287.4|13285.4|13287.9|13285.9|13283|13281|28
1647262130000|2022-03-14 12:48:50|13287.6|13285.6|13286.4|13284.4|13287.6|13285.6|13286|13284|15
1647262140000|2022-03-14 12:49:00|13285.1|13283.1|13282.2|13280.2|13285.5|13283.5|13282.2|13280.2|12
1647262150000|2022-03-14 12:49:10|13282.4|13280.4|13281|13279|13282.4|13280.4|13279.5|13277.5|24
1647262160000|2022-03-14 12:49:20|13281.1|13279.1|13279.7|13277.7|13282.1|13280.1|13279.1|13277.1|15
1647262170000|2022-03-14 12:49:30|13279.9|13277.9|13278.9|13276.9|13281.9|13279.9|13278.9|13276.9|114
1647262180000|2022-03-14 12:49:40|13279.1|13277.1|13280.4|13278.4|13281.1|13279.1|13277.9|13275.9|21
1647262190000|2022-03-14 12:49:50|13280.1|13278.1|13278.5|13276.5|13280.1|13278.1|13278.5|13276.5|53
1647262200000|2022-03-14 12:50:00|13278.4|13276.4|13278|13276|13279.5|13277.5|13277.6|13275.6|9
1647262210000|2022-03-14 12:50:10|13278.1|13276.1|13277.7|13275.7|13278.2|13276.2|13277.1|13275.1|14
1647262220000|2022-03-14 12:50:20|13277.6|13275.6|13271.7|13269.7|13277.6|13275.6|13270|13268|56
1647262230000|2022-03-14 12:50:30|13272.2|13270.2|13269.4|13267.4|13273.4|13271.4|13269.1|13267.1|54
1647262240000|2022-03-14 12:50:40|13270.2|13268.2|13268.5|13266.5|13270.6|13268.6|13268.2|13266.2|27
1647262250000|2022-03-14 12:50:50|13268.2|13266.2|13266.2|13264.2|13268.2|13266.2|13265.1|13263.1|64
1647262260000|2022-03-14 12:51:00|13267.7|13265.7|13269|13267|13270.1|13268.1|13267.7|13265.7|42
1647262270000|2022-03-14 12:51:10|13269.1|13267.1|13270|13268|13271.4|13269.4|13269.1|13267.1|19
1647262280000|2022-03-14 12:51:20|13269.9|13267.9|13270.2|13268.2|13271.4|13269.4|13269.6|13267.6|55
1647262290000|2022-03-14 12:51:30|13270.1|13268.1|13271.1|13269.1|13271.4|13269.4|13270|13268|64
1647262300000|2022-03-14 12:51:40|13271.2|13269.2|13270.2|13268.2|13271.6|13269.6|13269.4|13267.4|9
1647262310000|2022-03-14 12:51:50|13270.4|13268.4|13271|13269|13271|13269|13269.4|13267.4|16
1647262320000|2022-03-14 12:52:00|13271.1|13269.1|13271.9|13269.9|13273.4|13271.4|13270.9|13268.9|13
1647262330000|2022-03-14 12:52:10|13271.7|13269.7|13271.9|13269.9|13272.2|13270.2|13271.6|13269.6|7
1647262340000|2022-03-14 12:52:20|13272.1|13270.1|13273.9|13271.9|13274|13272|13271.6|13269.6|35
1647262350000|2022-03-14 12:52:30|13273.7|13271.7|13273.7|13271.7|13274.2|13272.2|13273.5|13271.5|13
1647262360000|2022-03-14 12:52:40|13273.6|13271.6|13270.9|13268.9|13273.6|13271.6|13270.6|13268.6|10
1647262370000|2022-03-14 12:52:50|13270.7|13268.7|13270.7|13268.7|13271.7|13269.7|13268.9|13266.9|40
1647262380000|2022-03-14 12:53:00|13270.9|13268.9|13271.1|13269.1|13271.1|13269.1|13269.7|13267.7|9
1647262390000|2022-03-14 12:53:10|13270.4|13268.4|13278|13276|13278|13276|13270.4|13268.4|45
1647262400000|2022-03-14 12:53:20|13278.2|13276.2|13273.2|13271.2|13278.5|13276.5|13273.2|13271.2|20
1647262410000|2022-03-14 12:53:30|13274.1|13272.1|13276.4|13274.4|13276.7|13274.7|13274.1|13272.1|73
1647262420000|2022-03-14 12:53:40|13276.6|13274.6|13275.6|13273.6|13277.4|13275.4|13275.6|13273.6|12
1647262430000|2022-03-14 12:53:50|13275.7|13273.7|13276.7|13274.7|13277.6|13275.6|13275.7|13273.7|8
1647262440000|2022-03-14 12:54:00|13276.6|13274.6|13274.6|13272.6|13277.5|13275.5|13273.7|13271.7|19
1647262450000|2022-03-14 12:54:10|13274.5|13272.5|13276.9|13274.9|13277|13275|13273.1|13271.1|15
1647262460000|2022-03-14 12:54:20|13276.7|13274.7|13288.1|13286.1|13289.5|13287.5|13276.1|13274.1|73
1647262470000|2022-03-14 12:54:30|13288.4|13286.4|13292|13290|13309.2|13307.2|13288.4|13286.4|374
1647262480000|2022-03-14 12:54:40|13292.1|13290.1|13288.1|13286.1|13292.1|13290.1|13285|13283|119
1647262490000|2022-03-14 12:54:50|13288.2|13286.2|13284.5|13282.5|13288.2|13286.2|13280.4|13278.4|70
1647262500000|2022-03-14 12:55:00|13284.4|13282.4|13273.6|13271.6|13284.6|13282.6|13273.1|13271.1|79
1647262510000|2022-03-14 12:55:10|13273.5|13271.5|13279|13277|13280|13278|13273|13271|47
1647262520000|2022-03-14 12:55:20|13278.6|13276.6|13284.6|13282.6|13284.6|13282.6|13278.6|13276.6|36
1647262530000|2022-03-14 12:55:30|13284.4|13282.4|13288.6|13286.6|13288.6|13286.6|13284|13282|54
1647262540000|2022-03-14 12:55:40|13288.5|13286.5|13293.2|13291.2|13293.9|13291.9|13288.2|13286.2|167
1647262550000|2022-03-14 12:55:50|13293.4|13291.4|13295.7|13293.7|13296.2|13294.2|13293.1|13291.1|75
1647262560000|2022-03-14 12:56:00|13295.9|13293.9|13297.7|13295.7|13298|13296|13293.1|13291.1|60
1647262570000|2022-03-14 12:56:10|13297.6|13295.6|13298.6|13296.6|13299|13297|13295.9|13293.9|58
1647262580000|2022-03-14 12:56:20|13298.5|13296.5|13297.9|13295.9|13301.5|13299.5|13294.6|13292.6|104
1647262590000|2022-03-14 12:56:30|13298|13296|13295.4|13293.4|13298.1|13296.1|13293.9|13291.9|31
1647262600000|2022-03-14 12:56:40|13295.5|13293.5|13302.5|13300.5|13306|13304|13293.9|13291.9|100
1647262610000|2022-03-14 12:56:50|13302.6|13300.6|13300.4|13298.4|13302.7|13300.7|13298.6|13296.6|47
1647262620000|2022-03-14 12:57:00|13300.2|13298.2|13306.6|13304.6|13310.7|13308.7|13298.2|13296.2|143
1647262630000|2022-03-14 12:57:10|13306.5|13304.5|13308.1|13306.1|13310|13308|13305.5|13303.5|56
1647262640000|2022-03-14 12:57:20|13308.2|13306.2|13317.7|13315.7|13318.5|13316.5|13308|13306|132
1647262650000|2022-03-14 12:57:30|13317.9|13315.9|13313.7|13311.7|13318.9|13316.9|13311.5|13309.5|125
1647262660000|2022-03-14 12:57:40|13313.9|13311.9|13317.1|13315.1|13319.4|13317.4|13313.6|13311.6|54
1647262670000|2022-03-14 12:57:50|13317.4|13315.4|13317.1|13315.1|13318.5|13316.5|13316.7|13314.7|55
1647262680000|2022-03-14 12:58:00|13317.2|13315.2|13315.4|13313.4|13318.2|13316.2|13315.1|13313.1|80
1647262690000|2022-03-14 12:58:10|13315.5|13313.5|13323.5|13321.5|13324|13322|13315.4|13313.4|100
1647262700000|2022-03-14 12:58:20|13323.6|13321.6|13319.6|13317.6|13323.7|13321.7|13319.4|13317.4|70
1647262710000|2022-03-14 12:58:30|13319.1|13317.1|13316.2|13314.2|13319.4|13317.4|13315.9|13313.9|84
1647262720000|2022-03-14 12:58:40|13316.5|13314.5|13313.9|13311.9|13316.7|13314.7|13310.7|13308.7|108
1647262730000|2022-03-14 12:58:50|13313.6|13311.6|13311.4|13309.4|13313.6|13311.6|13311|13309|29
1647262740000|2022-03-14 12:59:00|13311.1|13309.1|13309.7|13307.7|13311.4|13309.4|13309.6|13307.6|101
1647262750000|2022-03-14 12:59:10|13309.4|13307.4|13310.4|13308.4|13311|13309|13308.5|13306.5|51
1647262760000|2022-03-14 12:59:20|13310.5|13308.5|13310|13308|13311.6|13309.6|13310|13308|17
1647262770000|2022-03-14 12:59:30|13310.1|13308.1|13308.9|13306.9|13310.1|13308.1|13308.6|13306.6|208
1647262780000|2022-03-14 12:59:40|13308.7|13306.7|13311.9|13309.9|13311.9|13309.9|13308.7|13306.7|52
1647262790000|2022-03-14 12:59:50|13313.7|13311.7|13316.1|13314.1|13317.4|13315.4|13313.1|13311.1|58
1647262800000|2022-03-14 13:00:00|13316.5|13314.5|13313|13311|13316.5|13314.5|13309.7|13307.7|140
1647262810000|2022-03-14 13:00:10|13313.2|13311.2|13314.1|13312.1|13314.4|13312.4|13311.4|13309.4|33
1647262820000|2022-03-14 13:00:20|13314|13312|13312.7|13310.7|13315.1|13313.1|13312.7|13310.7|51
1647262830000|2022-03-14 13:00:30|13312.6|13310.6|13309.6|13307.6|13312.7|13310.7|13309.6|13307.6|46
1647262840000|2022-03-14 13:00:40|13309.7|13307.7|13310.4|13308.4|13310.4|13308.4|13308.9|13306.9|24
1647262850000|2022-03-14 13:00:50|13310.2|13308.2|13311.2|13309.2|13311.9|13309.9|13309.7|13307.7|32
1647262860000|2022-03-14 13:01:00|13311.1|13309.1|13309.1|13307.1|13311.1|13309.1|13308.5|13306.5|35
1647262870000|2022-03-14 13:01:10|13309.2|13307.2|13308.2|13306.2|13310.4|13308.4|13305.6|13303.6|49
1647262880000|2022-03-14 13:01:20|13308.5|13306.5|13296.7|13294.7|13308.5|13306.5|13296.6|13294.6|66
1647262890000|2022-03-14 13:01:30|13296.4|13294.4|13295.7|13293.7|13299.4|13297.4|13292|13290|94
1647262900000|2022-03-14 13:01:40|13296|13294|13299.4|13297.4|13300.6|13298.6|13295.4|13293.4|47
1647262910000|2022-03-14 13:01:50|13299.5|13297.5|13300.6|13298.6|13301.1|13299.1|13299.2|13297.2|17
1647262920000|2022-03-14 13:02:00|13299.9|13297.9|13300.7|13298.7|13302.7|13300.7|13298.9|13296.9|64
1647262930000|2022-03-14 13:02:10|13298.7|13296.7|13298.9|13296.9|13302.1|13300.1|13298.7|13296.7|38
1647262940000|2022-03-14 13:02:20|13299.1|13297.1|13300.2|13298.2|13300.7|13298.7|13298.4|13296.4|23
1647262950000|2022-03-14 13:02:30|13300.1|13298.1|13299.2|13297.2|13300.4|13298.4|13299.2|13297.2|27
1647262960000|2022-03-14 13:02:40|13299.4|13297.4|13297.2|13295.2|13299.4|13297.4|13296.9|13294.9|15
1647262970000|2022-03-14 13:02:50|13297.4|13295.4|13295|13293|13297.7|13295.7|13294.9|13292.9|18
1647262980000|2022-03-14 13:03:00|13295.4|13293.4|13293.5|13291.5|13296|13294|13293.2|13291.2|41
1647262990000|2022-03-14 13:03:10|13293.6|13291.6|13295.6|13293.6|13295.6|13293.6|13293.1|13291.1|60
1647263000000|2022-03-14 13:03:20|13295.7|13293.7|13298.1|13296.1|13298.9|13296.9|13295.7|13293.7|30
1647263010000|2022-03-14 13:03:30|13297.7|13295.7|13294.1|13292.1|13299|13297|13292.7|13290.7|66
1647263020000|2022-03-14 13:03:40|13294.5|13292.5|13294.5|13292.5|13295.2|13293.2|13293.4|13291.4|28
1647263030000|2022-03-14 13:03:50|13295|13293|13293.4|13291.4|13295.4|13293.4|13292|13290|35
1647263040000|2022-03-14 13:04:00|13293.5|13291.5|13290|13288|13293.5|13291.5|13289.6|13287.6|31
1647263050000|2022-03-14 13:04:10|13290.2|13288.2|13292.9|13290.9|13292.9|13290.9|13290.2|13288.2|19
1647263060000|2022-03-14 13:04:20|13293|13291|13293.4|13291.4|13295|13293|13292.1|13290.1|28
1647263070000|2022-03-14 13:04:30|13293.5|13291.5|13294.1|13292.1|13295|13293|13293.2|13291.2|12
1647263080000|2022-03-14 13:04:40|13294.2|13292.2|13292.2|13290.2|13294.6|13292.6|13291.9|13289.9|20
1647263090000|2022-03-14 13:04:50|13292.4|13290.4|13291.2|13289.2|13292.4|13290.4|13290.6|13288.6|52
1647263100000|2022-03-14 13:05:00|13291.5|13289.5|13288|13286|13291.7|13289.7|13287.6|13285.6|30
1647263110000|2022-03-14 13:05:10|13288.1|13286.1|13290.2|13288.2|13290.2|13288.2|13284.2|13282.2|82
1647263120000|2022-03-14 13:05:20|13290.1|13288.1|13287|13285|13292.1|13290.1|13286.9|13284.9|22
1647263130000|2022-03-14 13:05:30|13287.1|13285.1|13285.6|13283.6|13288|13286|13285.1|13283.1|22
1647263140000|2022-03-14 13:05:40|13285.5|13283.5|13283|13281|13285.6|13283.6|13281.1|13279.1|29
1647263150000|2022-03-14 13:05:50|13283.5|13281.5|13283.5|13281.5|13284|13282|13280.9|13278.9|64
1647263160000|2022-03-14 13:06:00|13283.6|13281.6|13282.4|13280.4|13283.9|13281.9|13282.2|13280.2|10
1647263170000|2022-03-14 13:06:10|13282.6|13280.6|13279.2|13277.2|13283.1|13281.1|13279.2|13277.2|32
1647263180000|2022-03-14 13:06:20|13279.1|13277.1|13276.9|13274.9|13279.6|13277.6|13274|13272|63
1647263190000|2022-03-14 13:06:30|13276.5|13274.5|13276.6|13274.6|13277.2|13275.2|13275.7|13273.7|45
1647263200000|2022-03-14 13:06:40|13276.7|13274.7|13275|13273|13277.1|13275.1|13275|13273|16
1647263210000|2022-03-14 13:06:50|13275.1|13273.1|13277|13275|13277.4|13275.4|13275.1|13273.1|26
1647263220000|2022-03-14 13:07:00|13277.2|13275.2|13279.7|13277.7|13279.7|13277.7|13277.1|13275.1|19
1647263230000|2022-03-14 13:07:10|13277.7|13275.7|13279.2|13277.2|13279.7|13277.7|13276.9|13274.9|5
1647263240000|2022-03-14 13:07:20|13279.1|13277.1|13281.2|13279.2|13281.3|13279.3|13279.1|13277.1|14
1647263250000|2022-03-14 13:07:30|13281.4|13279.4|13277.9|13275.9|13281.4|13279.4|13277.4|13275.4|26
1647263260000|2022-03-14 13:07:40|13277.7|13275.7|13278.6|13276.6|13279.9|13277.9|13277.2|13275.2|7
1647263270000|2022-03-14 13:07:50|13279.4|13277.4|13279.2|13277.2|13280.1|13278.1|13278.7|13276.7|10
1647263280000|2022-03-14 13:08:00|13281.2|13279.2|13284.8|13282.8|13284.9|13282.9|13281.2|13279.2|52
1647263290000|2022-03-14 13:08:10|13285.1|13283.1|13282.6|13280.6|13285.2|13283.2|13281.7|13279.7|24
1647263300000|2022-03-14 13:08:20|13282.7|13280.7|13282.7|13280.7|13284.6|13282.6|13281.7|13279.7|26
1647263310000|2022-03-14 13:08:30|13282.6|13280.6|13284.1|13282.1|13284.1|13282.1|13281.7|13279.7|11
1647263320000|2022-03-14 13:08:40|13282.8|13280.8|13285.2|13283.2|13285.3|13283.3|13282.8|13280.8|20
1647263330000|2022-03-14 13:08:50|13284.8|13282.8|13283.4|13281.4|13285.8|13283.8|13282.7|13280.7|16
1647263340000|2022-03-14 13:09:00|13283.6|13281.6|13285.2|13283.2|13285.2|13283.2|13283.3|13281.3|12
1647263350000|2022-03-14 13:09:10|13285.1|13283.1|13284.8|13282.8|13286.2|13284.2|13283.8|13281.8|30
1647263360000|2022-03-14 13:09:20|13284.9|13282.9|13284.8|13282.8|13286.2|13284.2|13284.6|13282.6|11
1647263370000|2022-03-14 13:09:30|13284.7|13282.7|13285.7|13283.7|13286.1|13284.1|13284.1|13282.1|18
1647263380000|2022-03-14 13:09:40|13286.1|13284.1|13286.2|13284.2|13286.7|13284.7|13285.8|13283.8|15
1647263390000|2022-03-14 13:09:50|13286.6|13284.6|13284.8|13282.8|13286.6|13284.6|13284.2|13282.2|14
1647263400000|2022-03-14 13:10:00|13284.7|13282.7|13284.3|13282.3|13286.4|13284.4|13283.4|13281.4|70
1647263410000|2022-03-14 13:10:10|13284.2|13282.2|13284.8|13282.8|13284.8|13282.8|13283.7|13281.7|19
1647263420000|2022-03-14 13:10:20|13285.1|13283.1|13282.4|13280.4|13285.1|13283.1|13281.8|13279.8|30
1647263430000|2022-03-14 13:10:30|13282.6|13280.6|13284.8|13282.8|13284.9|13282.9|13281.6|13279.6|37
1647263440000|2022-03-14 13:10:40|13285.3|13283.3|13282.9|13280.9|13287.6|13285.6|13281.7|13279.7|48
1647263450000|2022-03-14 13:10:50|13282.8|13280.8|13281.4|13279.4|13283.2|13281.2|13281.4|13279.4|14
1647263460000|2022-03-14 13:11:00|13281.6|13279.6|13282.2|13280.2|13285.1|13283.1|13281.2|13279.2|44
1647263470000|2022-03-14 13:11:10|13282.1|13280.1|13282.3|13280.3|13282.6|13280.6|13281.4|13279.4|5
1647263480000|2022-03-14 13:11:20|13281.7|13279.7|13279.2|13277.2|13281.9|13279.9|13278.1|13276.1|26
1647263490000|2022-03-14 13:11:30|13279.3|13277.3|13280.7|13278.7|13281.2|13279.2|13278.9|13276.9|6
1647263500000|2022-03-14 13:11:40|13280.8|13278.8|13277.7|13275.7|13281.1|13279.1|13276.6|13274.6|23
1647263510000|2022-03-14 13:11:50|13277.8|13275.8|13282.3|13280.3|13282.3|13280.3|13277.7|13275.7|10
1647263520000|2022-03-14 13:12:00|13282.2|13280.2|13284.9|13282.9|13284.9|13282.9|13281.8|13279.8|36
1647263530000|2022-03-14 13:12:10|13285.1|13283.1|13289.2|13287.2|13289.4|13287.4|13285.1|13283.1|34
1647263540000|2022-03-14 13:12:20|13289.3|13287.3|13290.2|13288.2|13291.9|13289.9|13289.2|13287.2|34
1647263550000|2022-03-14 13:12:30|13292.1|13290.1|13291.2|13289.2|13292.8|13290.8|13290.3|13288.3|65
1647263560000|2022-03-14 13:12:40|13291.3|13289.3|13291.6|13289.6|13292.7|13290.7|13291.1|13289.1|12
1647263570000|2022-03-14 13:12:50|13292.3|13290.3|13292.7|13290.7|13293.4|13291.4|13291.6|13289.6|35
1647263580000|2022-03-14 13:13:00|13292.8|13290.8|13291.1|13289.1|13292.8|13290.8|13290.9|13288.9|12
1647263590000|2022-03-14 13:13:10|13291.9|13289.9|13290.2|13288.2|13292.7|13290.7|13289.4|13287.4|18
1647263600000|2022-03-14 13:13:20|13290.3|13288.3|13290.4|13288.4|13290.9|13288.9|13290.2|13288.2|10
1647263610000|2022-03-14 13:13:30|13290.3|13288.3|13290.3|13288.3|13290.9|13288.9|13289.9|13287.9|9
1647263620000|2022-03-14 13:13:40|13290.2|13288.2|13290.4|13288.4|13290.9|13288.9|13289.8|13287.8|10
1647263630000|2022-03-14 13:13:50|13290.3|13288.3|13290.3|13288.3|13291.1|13289.1|13289.1|13287.1|15
1647263640000|2022-03-14 13:14:00|13290.4|13288.4|13287.6|13285.6|13292.1|13290.1|13287.2|13285.2|35
1647263650000|2022-03-14 13:14:10|13287.7|13285.7|13288.8|13286.8|13289.7|13287.7|13284.7|13282.7|22
1647263660000|2022-03-14 13:14:20|13288.9|13286.9|13293.8|13291.8|13293.9|13291.9|13288.2|13286.2|30
1647263670000|2022-03-14 13:14:30|13293.6|13291.6|13296.8|13294.8|13297.1|13295.1|13293.4|13291.4|40
1647263680000|2022-03-14 13:14:40|13296.9|13294.9|13294.2|13292.2|13297.3|13295.3|13293.8|13291.8|26
1647263690000|2022-03-14 13:14:50|13293.7|13291.7|13292.7|13290.7|13294.9|13292.9|13291.9|13289.9|57
1647263700000|2022-03-14 13:15:00|13293.1|13291.1|13288.7|13286.7|13293.6|13291.6|13287.4|13285.4|24
1647263710000|2022-03-14 13:15:10|13289.2|13287.2|13295.1|13293.1|13295.1|13293.1|13288.7|13286.7|23
1647263720000|2022-03-14 13:15:20|13295.8|13293.8|13297.7|13295.7|13298.4|13296.4|13295.6|13293.6|50
1647263730000|2022-03-14 13:15:30|13298.2|13296.2|13297.2|13295.2|13298.8|13296.8|13296.7|13294.7|56
1647263740000|2022-03-14 13:15:40|13297.7|13295.7|13297.8|13295.8|13297.8|13295.8|13295.9|13293.9|17
1647263750000|2022-03-14 13:15:50|13298.2|13296.2|13298.6|13296.6|13298.7|13296.7|13297.4|13295.4|23
1647263760000|2022-03-14 13:16:00|13299.3|13297.3|13304.8|13302.8|13305.3|13303.3|13299.3|13297.3|112
1647263770000|2022-03-14 13:16:10|13304.7|13302.7|13304.3|13302.3|13304.8|13302.8|13302.1|13300.1|192
1647263780000|2022-03-14 13:16:20|13304.2|13302.2|13300.4|13298.4|13304.2|13302.2|13300.4|13298.4|107
1647263790000|2022-03-14 13:16:30|13301.3|13299.3|13302.1|13300.1|13302.7|13300.7|13300.2|13298.2|27
1647263800000|2022-03-14 13:16:40|13301.1|13299.1|13300.8|13298.8|13302.4|13300.4|13300.6|13298.6|30
1647263810000|2022-03-14 13:16:50|13300.1|13298.1|13301.3|13299.3|13301.3|13299.3|13299.2|13297.2|12
1647263820000|2022-03-14 13:17:00|13300.3|13298.3|13299.2|13297.2|13301.3|13299.3|13298.7|13296.7|16
1647263830000|2022-03-14 13:17:10|13299.3|13297.3|13300.6|13298.6|13300.7|13298.7|13298.8|13296.8|18
1647263840000|2022-03-14 13:17:20|13300.7|13298.7|13300.3|13298.3|13301.3|13299.3|13300.3|13298.3|7
1647263850000|2022-03-14 13:17:30|13300.1|13298.1|13299.8|13297.8|13300.2|13298.2|13299.7|13297.7|41
1647263860000|2022-03-14 13:17:40|13299.7|13297.7|13299.9|13297.9|13299.9|13297.9|13299.3|13297.3|2
1647263870000|2022-03-14 13:17:50|13299.8|13297.8|13297.7|13295.7|13299.9|13297.9|13297.6|13295.6|40
1647263880000|2022-03-14 13:18:00|13297.8|13295.8|13298.3|13296.3|13298.6|13296.6|13296.7|13294.7|78
1647263890000|2022-03-14 13:18:10|13298.2|13296.2|13300.6|13298.6|13300.8|13298.8|13298.2|13296.2|12
1647263900000|2022-03-14 13:18:20|13300.4|13298.4|13301.2|13299.2|13301.8|13299.8|13300.1|13298.1|17
1647263910000|2022-03-14 13:18:30|13301.3|13299.3|13290.2|13288.2|13301.3|13299.3|13286.7|13284.7|78
1647263920000|2022-03-14 13:18:40|13290.3|13288.3|13290.2|13288.2|13290.6|13288.6|13288.4|13286.4|24
1647263930000|2022-03-14 13:18:50|13290.1|13288.1|13288.8|13286.8|13290.3|13288.3|13287.4|13285.4|22
1647263940000|2022-03-14 13:19:00|13288.7|13286.7|13290.4|13288.4|13290.9|13288.9|13288.6|13286.6|19
1647263950000|2022-03-14 13:19:10|13290.3|13288.3|13291.4|13289.4|13291.8|13289.8|13290.1|13288.1|10
1647263960000|2022-03-14 13:19:20|13291.3|13289.3|13290.8|13288.8|13291.8|13289.8|13290.1|13288.1|7
1647263970000|2022-03-14 13:19:30|13289.8|13287.8|13290.7|13288.7|13290.9|13288.9|13289.8|13287.8|4
1647263980000|2022-03-14 13:19:40|13290.8|13288.8|13291.7|13289.7|13292.2|13290.2|13290.8|13288.8|2
1647263990000|2022-03-14 13:19:50|13291.8|13289.8|13291.7|13289.7|13292.9|13290.9|13291.2|13289.2|15
1647264000000|2022-03-14 13:20:00|13291.8|13289.8|13294.4|13292.4|13297.2|13295.2|13291.8|13289.8|72
1647264010000|2022-03-14 13:20:10|13294.6|13292.6|13293.2|13291.2|13297.2|13295.2|13292.4|13290.4|28
1647264020000|2022-03-14 13:20:20|13293.1|13291.1|13294.2|13292.2|13294.8|13292.8|13290.3|13288.3|34
1647264030000|2022-03-14 13:20:30|13294.1|13292.1|13294.6|13292.6|13295.1|13293.1|13291.7|13289.7|23
1647264040000|2022-03-14 13:20:40|13295.1|13293.1|13294.1|13292.1|13295.4|13293.4|13293.9|13291.9|9
1647264050000|2022-03-14 13:20:50|13294.2|13292.2|13293.6|13291.6|13294.4|13292.4|13293.1|13291.1|18
1647264060000|2022-03-14 13:21:00|13293.4|13291.4|13290.7|13288.7|13293.4|13291.4|13290.3|13288.3|39
1647264070000|2022-03-14 13:21:10|13291.2|13289.2|13288.8|13286.8|13291.3|13289.3|13288.8|13286.8|19
1647264080000|2022-03-14 13:21:20|13288.7|13286.7|13288.1|13286.1|13288.7|13286.7|13287.7|13285.7|15
1647264090000|2022-03-14 13:21:30|13287.8|13285.8|13287.6|13285.6|13288.9|13286.9|13286.8|13284.8|40
1647264100000|2022-03-14 13:21:40|13287.7|13285.7|13281.3|13279.3|13288.2|13286.2|13281.3|13279.3|59
1647264110000|2022-03-14 13:21:50|13281.2|13279.2|13279.7|13277.7|13282.7|13280.7|13279.6|13277.6|22
1647264120000|2022-03-14 13:22:00|13279.8|13277.8|13278.3|13276.3|13280.8|13278.8|13277.1|13275.1|27
1647264130000|2022-03-14 13:22:10|13278.1|13276.1|13279.3|13277.3|13279.6|13277.6|13277.9|13275.9|12
1647264140000|2022-03-14 13:22:20|13279.4|13277.4|13279.2|13277.2|13280.2|13278.2|13273.9|13271.9|48
1647264150000|2022-03-14 13:22:30|13279.1|13277.1|13276.7|13274.7|13279.9|13277.9|13276.2|13274.2|31
1647264160000|2022-03-14 13:22:40|13276.6|13274.6|13278.7|13276.7|13278.8|13276.8|13276.4|13274.4|13
1647264170000|2022-03-14 13:22:50|13278.6|13276.6|13280.8|13278.8|13281.8|13279.8|13277.6|13275.6|24
1647264180000|2022-03-14 13:23:00|13280.9|13278.9|13279.9|13277.9|13281.1|13279.1|13278.1|13276.1|17
1647264190000|2022-03-14 13:23:10|13279.8|13277.8|13281.2|13279.2|13283.2|13281.2|13279.4|13277.4|23
1647264200000|2022-03-14 13:23:20|13280.2|13278.2|13280.8|13278.8|13282.3|13280.3|13280.2|13278.2|7
1647264210000|2022-03-14 13:23:30|13280.7|13278.7|13280.3|13278.3|13281.2|13279.2|13278.7|13276.7|11
1647264220000|2022-03-14 13:23:40|13280.4|13278.4|13280.1|13278.1|13280.9|13278.9|13278.4|13276.4|20
1647264230000|2022-03-14 13:23:50|13279.8|13277.8|13281.1|13279.1|13281.2|13279.2|13279.8|13277.8|4
1647264240000|2022-03-14 13:24:00|13281.2|13279.2|13281.7|13279.7|13282.2|13280.2|13280.1|13278.1|13
1647264250000|2022-03-14 13:24:10|13281.8|13279.8|13281.8|13279.8|13283.8|13281.8|13281.8|13279.8|22
1647264260000|2022-03-14 13:24:20|13281.9|13279.9|13275.7|13273.7|13282.1|13280.1|13274.9|13272.9|118
1647264270000|2022-03-14 13:24:30|13275.6|13273.6|13274.2|13272.2|13275.9|13273.9|13273.6|13271.6|28
1647264280000|2022-03-14 13:24:40|13274.3|13272.3|13273.2|13271.2|13274.6|13272.6|13272.2|13270.2|45
1647264290000|2022-03-14 13:24:50|13273.3|13271.3|13271.4|13269.4|13273.4|13271.4|13270.3|13268.3|57
1647264300000|2022-03-14 13:25:00|13271.6|13269.6|13271.4|13269.4|13274.1|13272.1|13266.8|13264.8|338
1647264310000|2022-03-14 13:25:10|13271.3|13269.3|13270.6|13268.6|13272.4|13270.4|13269.8|13267.8|40
1647264320000|2022-03-14 13:25:20|13270.4|13268.4|13270.3|13268.3|13271.6|13269.6|13269.4|13267.4|31
1647264330000|2022-03-14 13:25:30|13270.2|13268.2|13269.6|13267.6|13270.3|13268.3|13268.3|13266.3|24
1647264340000|2022-03-14 13:25:40|13268.7|13266.7|13265.4|13263.4|13269.1|13267.1|13264.9|13262.9|47
1647264350000|2022-03-14 13:25:50|13265.6|13263.6|13265.2|13263.2|13266.2|13264.2|13260.8|13258.8|93
1647264360000|2022-03-14 13:26:00|13265.3|13263.3|13262.9|13260.9|13266.1|13264.1|13260.8|13258.8|64
1647264370000|2022-03-14 13:26:10|13263.1|13261.1|13262.2|13260.2|13265.7|13263.7|13262.2|13260.2|72
1647264380000|2022-03-14 13:26:20|13262.1|13260.1|13262.6|13260.6|13263.4|13261.4|13261.7|13259.7|58
1647264390000|2022-03-14 13:26:30|13262.4|13260.4|13262.9|13260.9|13263.6|13261.6|13261.4|13259.4|67
1647264400000|2022-03-14 13:26:40|13263.4|13261.4|13263.7|13261.7|13264.9|13262.9|13262.4|13260.4|82
1647264410000|2022-03-14 13:26:50|13264.2|13262.2|13266.8|13264.8|13267.7|13265.7|13264.2|13262.2|80
1647264420000|2022-03-14 13:27:00|13267.3|13265.3|13268.1|13266.1|13268.1|13266.1|13265.9|13263.9|62
1647264430000|2022-03-14 13:27:10|13267.7|13265.7|13263.7|13261.7|13267.7|13265.7|13262.9|13260.9|103
1647264440000|2022-03-14 13:27:20|13263.8|13261.8|13264.6|13262.6|13265.8|13263.8|13263.3|13261.3|31
1647264450000|2022-03-14 13:27:30|13264.4|13262.4|13265.1|13263.1|13265.7|13263.7|13263.2|13261.2|39
1647264460000|2022-03-14 13:27:40|13265.4|13263.4|13261.6|13259.6|13265.9|13263.9|13259.9|13257.9|66
1647264470000|2022-03-14 13:27:50|13262.4|13260.4|13260.7|13258.7|13262.6|13260.6|13259.1|13257.1|93
1647264480000|2022-03-14 13:28:00|13261.8|13259.8|13265.4|13263.4|13267.2|13265.2|13259.7|13257.7|94
1647264490000|2022-03-14 13:28:10|13265.6|13263.6|13263.7|13261.7|13265.9|13263.9|13263.7|13261.7|23
1647264500000|2022-03-14 13:28:20|13263.6|13261.6|13261.3|13259.3|13263.6|13261.6|13259.9|13257.9|35
1647264510000|2022-03-14 13:28:30|13261.4|13259.4|13257.9|13255.9|13262.4|13260.4|13257.8|13255.8|53
1647264520000|2022-03-14 13:28:40|13257.8|13255.8|13254.8|13252.8|13257.8|13255.8|13254.8|13252.8|46
1647264530000|2022-03-14 13:28:50|13254.9|13252.9|13253.7|13251.7|13256.8|13254.8|13252.2|13250.2|79
1647264540000|2022-03-14 13:29:00|13253.6|13251.6|13254.8|13252.8|13254.9|13252.9|13252.3|13250.3|72
1647264550000|2022-03-14 13:29:10|13254.7|13252.7|13255.8|13253.8|13256.2|13254.2|13254.7|13252.7|69
1647264560000|2022-03-14 13:29:20|13255.9|13253.9|13257.4|13255.4|13260.3|13258.3|13255.6|13253.6|143
1647264570000|2022-03-14 13:29:30|13257.8|13255.8|13257.9|13255.9|13258.2|13256.2|13256.8|13254.8|75
1647264580000|2022-03-14 13:29:40|13257.8|13255.8|13259.2|13257.2|13259.3|13257.3|13257.1|13255.1|99
1647264590000|2022-03-14 13:29:50|13259.1|13257.1|13251.2|13249.2|13259.9|13257.9|13250.3|13248.3|201
1647264600000|2022-03-14 13:30:00|13250.7|13249.7|13254.6|13253.6|13260.6|13259.6|13250.7|13249.7|1007
1647264610000|2022-03-14 13:30:10|13254.7|13253.7|13258.8|13257.8|13261.3|13260.3|13249.2|13248.2|641
1647264620000|2022-03-14 13:30:20|13259.1|13258.1|13275.1|13274.1|13292.2|13291.2|13258.8|13257.8|1398
1647264630000|2022-03-14 13:30:30|13274.1|13273.1|13270.6|13269.6|13288.4|13287.4|13269.4|13268.4|581
1647264640000|2022-03-14 13:30:40|13270.8|13269.8|13279.9|13278.9|13280.2|13279.2|13265.3|13264.3|934
1647264650000|2022-03-14 13:30:50|13279.6|13278.6|13267.6|13266.6|13279.6|13278.6|13267.4|13266.4|257
1647264660000|2022-03-14 13:31:00|13266.9|13265.9|13261.1|13260.1|13270.8|13269.8|13259.6|13258.6|538
1647264670000|2022-03-14 13:31:10|13261.2|13260.2|13264.7|13263.7|13270.1|13269.1|13258.6|13257.6|325
1647264680000|2022-03-14 13:31:20|13264.3|13263.3|13266.3|13265.3|13268.6|13267.6|13261.7|13260.7|313
1647264690000|2022-03-14 13:31:30|13266.6|13265.6|13276.6|13275.6|13278.4|13277.4|13265.8|13264.8|432
1647264700000|2022-03-14 13:31:40|13276.7|13275.7|13287.7|13286.7|13290.7|13289.7|13274.7|13273.7|370
1647264710000|2022-03-14 13:31:50|13287.9|13286.9|13289.9|13288.9|13291.9|13290.9|13278.7|13277.7|369
1647264720000|2022-03-14 13:32:00|13290.2|13289.2|13276.8|13275.8|13290.8|13289.8|13274.9|13273.9|457
1647264730000|2022-03-14 13:32:10|13277.2|13276.2|13287.2|13286.2|13287.9|13286.9|13276.6|13275.6|297
1647264740000|2022-03-14 13:32:20|13286.9|13285.9|13285.1|13284.1|13286.9|13285.9|13279.4|13278.4|146
1647264750000|2022-03-14 13:32:30|13284.9|13283.9|13264.7|13263.7|13286.2|13285.2|13263.8|13262.8|569
1647264760000|2022-03-14 13:32:40|13264.8|13263.8|13262.2|13261.2|13265.6|13264.6|13255.9|13254.9|311
1647264770000|2022-03-14 13:32:50|13260.6|13259.6|13252.9|13251.9|13261.1|13260.1|13252.7|13251.7|478
1647264780000|2022-03-14 13:33:00|13253.1|13252.1|13242.2|13241.2|13263.4|13262.4|13241.4|13240.4|621
1647264790000|2022-03-14 13:33:10|13242.1|13241.1|13252.4|13251.4|13256.8|13255.8|13235.8|13234.8|831
1647264800000|2022-03-14 13:33:20|13249.1|13248.1|13241.9|13240.9|13256.1|13255.1|13240.8|13239.8|590
1647264810000|2022-03-14 13:33:30|13242.1|13241.1|13236.3|13235.3|13242.1|13241.1|13235.7|13234.7|218
1647264820000|2022-03-14 13:33:40|13236.4|13235.4|13228.4|13227.4|13238.9|13237.9|13224.7|13223.7|356
1647264830000|2022-03-14 13:33:50|13228.3|13227.3|13230.1|13229.1|13231.8|13230.8|13225.3|13224.3|420
1647264840000|2022-03-14 13:34:00|13229.8|13228.8|13233.8|13232.8|13236.1|13235.1|13226.4|13225.4|291
1647264850000|2022-03-14 13:34:10|13234.1|13233.1|13240.9|13239.9|13244.9|13243.9|13233.2|13232.2|298
1647264860000|2022-03-14 13:34:20|13241.4|13240.4|13242.7|13241.7|13245.6|13244.6|13239.1|13238.1|179
1647264870000|2022-03-14 13:34:30|13242.8|13241.8|13243.7|13242.7|13246.8|13245.8|13240.3|13239.3|155
1647264880000|2022-03-14 13:34:40|13243.8|13242.8|13237.1|13236.1|13245.9|13244.9|13236.6|13235.6|150
1647264890000|2022-03-14 13:34:50|13237.6|13236.6|13236.3|13235.3|13239.2|13238.2|13233.6|13232.6|104
1647264900000|2022-03-14 13:35:00|13236.6|13235.6|13232.8|13231.8|13242.3|13241.3|13230.3|13229.3|202
1647264910000|2022-03-14 13:35:10|13232.2|13231.2|13247.1|13246.1|13251.2|13250.2|13231.9|13230.9|354
1647264920000|2022-03-14 13:35:20|13247.2|13246.2|13251.7|13250.7|13253.3|13252.3|13245.7|13244.7|304
1647264930000|2022-03-14 13:35:30|13252.6|13251.6|13246.6|13245.6|13256.3|13255.3|13241.9|13240.9|340
1647264940000|2022-03-14 13:35:40|13246.3|13245.3|13233.7|13232.7|13246.3|13245.3|13232.6|13231.6|294
1647264950000|2022-03-14 13:35:50|13233.8|13232.8|13224.7|13223.7|13233.8|13232.8|13220.9|13219.9|760
1647264960000|2022-03-14 13:36:00|13224.2|13223.2|13230.2|13229.2|13237.1|13236.1|13222.6|13221.6|476
1647264970000|2022-03-14 13:36:10|13229.4|13228.4|13227.3|13226.3|13232.4|13231.4|13226.8|13225.8|261
1647264980000|2022-03-14 13:36:20|13227.2|13226.2|13229.7|13228.7|13230.2|13229.2|13221.9|13220.9|235
1647264990000|2022-03-14 13:36:30|13229.9|13228.9|13226.9|13225.9|13231.9|13230.9|13224.7|13223.7|143
1647265000000|2022-03-14 13:36:40|13226.8|13225.8|13240.6|13239.6|13241.3|13240.3|13222.2|13221.2|409
1647265010000|2022-03-14 13:36:50|13241.2|13240.2|13266.3|13265.3|13268.4|13267.4|13239.6|13238.6|998
1647265020000|2022-03-14 13:37:00|13266.6|13265.6|13275.9|13274.9|13277.4|13276.4|13259.4|13258.4|916
1647265030000|2022-03-14 13:37:10|13276.6|13275.6|13265.9|13264.9|13281.8|13280.8|13264.9|13263.9|420
1647265040000|2022-03-14 13:37:20|13266.2|13265.2|13264.9|13263.9|13267.9|13266.9|13261.4|13260.4|215
1647265050000|2022-03-14 13:37:30|13265.3|13264.3|13265.4|13264.4|13268.1|13267.1|13261.4|13260.4|260
1647265060000|2022-03-14 13:37:40|13265.6|13264.6|13269.7|13268.7|13270.6|13269.6|13261.2|13260.2|327
1647265070000|2022-03-14 13:37:50|13269.9|13268.9|13274.4|13273.4|13276.2|13275.2|13268.3|13267.3|213
1647265080000|2022-03-14 13:38:00|13274.3|13273.3|13267.2|13266.2|13274.8|13273.8|13264.7|13263.7|333
1647265090000|2022-03-14 13:38:10|13267.3|13266.3|13245.4|13244.4|13267.7|13266.7|13243.7|13242.7|395
1647265100000|2022-03-14 13:38:20|13246.9|13245.9|13233.7|13232.7|13247.9|13246.9|13233.2|13232.2|240
1647265110000|2022-03-14 13:38:30|13234.4|13233.4|13235.1|13234.1|13240.2|13239.2|13232.1|13231.1|253
1647265120000|2022-03-14 13:38:40|13233.7|13232.7|13219.2|13218.2|13235.1|13234.1|13215.4|13214.4|852
1647265130000|2022-03-14 13:38:50|13218.9|13217.9|13212.7|13211.7|13219.3|13218.3|13211.8|13210.8|485
1647265140000|2022-03-14 13:39:00|13212.2|13211.2|13208.8|13207.8|13217.4|13216.4|13207.7|13206.7|758
1647265150000|2022-03-14 13:39:10|13208.4|13207.4|13226.6|13225.6|13232.2|13231.2|13208.4|13207.4|499
1647265160000|2022-03-14 13:39:20|13226.7|13225.7|13232.6|13231.6|13232.6|13231.6|13223.4|13222.4|316
1647265170000|2022-03-14 13:39:30|13232.9|13231.9|13233.2|13232.2|13238.2|13237.2|13230.4|13229.4|346
1647265180000|2022-03-14 13:39:40|13233.6|13232.6|13239.7|13238.7|13241.8|13240.8|13230.9|13229.9|326
1647265190000|2022-03-14 13:39:50|13239.8|13238.8|13234.9|13233.9|13243.2|13242.2|13233.8|13232.8|265
1647265200000|2022-03-14 13:40:00|13235.9|13234.9|13218.9|13217.9|13236.7|13235.7|13218.1|13217.1|352
1647265210000|2022-03-14 13:40:10|13219.8|13218.8|13211.4|13210.4|13219.8|13218.8|13209.9|13208.9|397
1647265220000|2022-03-14 13:40:20|13211.7|13210.7|13220.8|13219.8|13225.9|13224.9|13208.8|13207.8|404
1647265230000|2022-03-14 13:40:30|13221.1|13220.1|13225.6|13224.6|13228.1|13227.1|13220.7|13219.7|243
1647265240000|2022-03-14 13:40:40|13224.8|13223.8|13235.6|13234.6|13236.1|13235.1|13222.7|13221.7|188
1647265250000|2022-03-14 13:40:50|13236.8|13235.8|13254.3|13253.3|13257.4|13256.4|13236.8|13235.8|815
1647265260000|2022-03-14 13:41:00|13254.1|13253.1|13261.2|13260.2|13266.4|13265.4|13253.9|13252.9|590
1647265270000|2022-03-14 13:41:10|13261.3|13260.3|13266.6|13265.6|13266.8|13265.8|13256.2|13255.2|375
1647265280000|2022-03-14 13:41:20|13266.7|13265.7|13272.8|13271.8|13273.4|13272.4|13264.9|13263.9|358
1647265290000|2022-03-14 13:41:30|13273.3|13272.3|13271.4|13270.4|13274.2|13273.2|13265.3|13264.3|254
1647265300000|2022-03-14 13:41:40|13271.8|13270.8|13261.7|13260.7|13272.7|13271.7|13258.6|13257.6|259
1647265310000|2022-03-14 13:41:50|13261.6|13260.6|13263.3|13262.3|13269.6|13268.6|13259.7|13258.7|254
1647265320000|2022-03-14 13:42:00|13263.7|13262.7|13262.4|13261.4|13271.6|13270.6|13260.9|13259.9|324
1647265330000|2022-03-14 13:42:10|13261.8|13260.8|13262.4|13261.4|13266.6|13265.6|13254.9|13253.9|240
1647265340000|2022-03-14 13:42:20|13262.1|13261.1|13259.3|13258.3|13263.7|13262.7|13253.6|13252.6|334
1647265350000|2022-03-14 13:42:30|13258.8|13257.8|13259.6|13258.6|13264.6|13263.6|13256.4|13255.4|179
1647265360000|2022-03-14 13:42:40|13259.4|13258.4|13266.3|13265.3|13266.3|13265.3|13259.3|13258.3|133
1647265370000|2022-03-14 13:42:50|13266.6|13265.6|13278.7|13277.7|13278.7|13277.7|13265.4|13264.4|259
1647265380000|2022-03-14 13:43:00|13278.6|13277.6|13287.6|13286.6|13290.8|13289.8|13278.6|13277.6|508
1647265390000|2022-03-14 13:43:10|13287.4|13286.4|13288.7|13287.7|13296.3|13295.3|13287.4|13286.4|499
1647265400000|2022-03-14 13:43:20|13288.6|13287.6|13289.7|13288.7|13294.3|13293.3|13283.8|13282.8|298
1647265410000|2022-03-14 13:43:30|13289.6|13288.6|13294.8|13293.8|13296.2|13295.2|13288.1|13287.1|258
1647265420000|2022-03-14 13:43:40|13294.7|13293.7|13302.1|13301.1|13302.1|13301.1|13293.8|13292.8|360
1647265430000|2022-03-14 13:43:50|13304.7|13303.7|13305.4|13304.4|13309.9|13308.9|13302.2|13301.2|438
1647265440000|2022-03-14 13:44:00|13306.8|13305.8|13314.2|13313.2|13314.9|13313.9|13304.3|13303.3|374
1647265450000|2022-03-14 13:44:10|13314.6|13313.6|13313.2|13312.2|13319.1|13318.1|13312.7|13311.7|309
1647265460000|2022-03-14 13:44:20|13312.1|13311.1|13324.2|13323.2|13327.9|13326.9|13311.8|13310.8|616
1647265470000|2022-03-14 13:44:30|13324.6|13323.6|13329.1|13328.1|13331.2|13330.2|13321.2|13320.2|551
1647265480000|2022-03-14 13:44:40|13329.3|13328.3|13321.9|13320.9|13329.6|13328.6|13320.8|13319.8|240
1647265490000|2022-03-14 13:44:50|13322.1|13321.1|13319.9|13318.9|13324.1|13323.1|13313.3|13312.3|450
1647265500000|2022-03-14 13:45:00|13319.8|13318.8|13305.9|13304.9|13322.6|13321.6|13298.3|13297.3|565
1647265510000|2022-03-14 13:45:10|13305.7|13304.7|13309.6|13308.6|13309.9|13308.9|13301.7|13300.7|382
1647265520000|2022-03-14 13:45:20|13308.8|13307.8|13305.2|13304.2|13316.3|13315.3|13303.7|13302.7|300
1647265530000|2022-03-14 13:45:30|13305.3|13304.3|13313.1|13312.1|13313.9|13312.9|13304.1|13303.1|363
1647265540000|2022-03-14 13:45:40|13312.7|13311.7|13322.1|13321.1|13323.4|13322.4|13312.7|13311.7|272
1647265550000|2022-03-14 13:45:50|13322.6|13321.6|13319.9|13318.9|13328.4|13327.4|13319.6|13318.6|437
1647265560000|2022-03-14 13:46:00|13320.1|13319.1|13319.6|13318.6|13330.3|13329.3|13318.8|13317.8|299
1647265570000|2022-03-14 13:46:10|13319.8|13318.8|13312.3|13311.3|13322.2|13321.2|13310.7|13309.7|340
1647265580000|2022-03-14 13:46:20|13312.8|13311.8|13326.2|13325.2|13326.7|13325.7|13311.9|13310.9|231
1647265590000|2022-03-14 13:46:30|13325.4|13324.4|13325.8|13324.8|13326.4|13325.4|13319.4|13318.4|304
1647265600000|2022-03-14 13:46:40|13326.3|13325.3|13320.9|13319.9|13327.4|13326.4|13318.7|13317.7|210
1647265610000|2022-03-14 13:46:50|13321.1|13320.1|13325.6|13324.6|13326.9|13325.9|13320.9|13319.9|160
1647265620000|2022-03-14 13:47:00|13325.9|13324.9|13315.2|13314.2|13327.7|13326.7|13313.7|13312.7|247
1647265630000|2022-03-14 13:47:10|13315.8|13314.8|13312.3|13311.3|13315.8|13314.8|13304.3|13303.3|369
1647265640000|2022-03-14 13:47:20|13313.2|13312.2|13309.7|13308.7|13314.1|13313.1|13306.6|13305.6|422
1647265650000|2022-03-14 13:47:30|13310.3|13309.3|13312.4|13311.4|13319.1|13318.1|13307.8|13306.8|205
1647265660000|2022-03-14 13:47:40|13312.6|13311.6|13301.4|13300.4|13315.1|13314.1|13297.2|13296.2|946
1647265670000|2022-03-14 13:47:50|13301.7|13300.7|13302.6|13301.6|13307.7|13306.7|13300.6|13299.6|258
1647265680000|2022-03-14 13:48:00|13302.3|13301.3|13308.1|13307.1|13312.6|13311.6|13300.8|13299.8|219
1647265690000|2022-03-14 13:48:10|13308.6|13307.6|13317.3|13316.3|13317.7|13316.7|13308.6|13307.6|144
1647265700000|2022-03-14 13:48:20|13317.2|13316.2|13332.7|13331.7|13337.2|13336.2|13317.2|13316.2|558
1647265710000|2022-03-14 13:48:30|13332.2|13331.2|13335.9|13334.9|13337.4|13336.4|13331.4|13330.4|228
1647265720000|2022-03-14 13:48:40|13335.1|13334.1|13338.2|13337.2|13339.4|13338.4|13333.1|13332.1|316
1647265730000|2022-03-14 13:48:50|13338.8|13337.8|13322.4|13321.4|13342.4|13341.4|13314.8|13313.8|1229
1647265740000|2022-03-14 13:49:00|13322.7|13321.7|13320.6|13319.6|13327.6|13326.6|13319.2|13318.2|284
1647265750000|2022-03-14 13:49:10|13319.8|13318.8|13312.4|13311.4|13319.8|13318.8|13308.7|13307.7|345
1647265760000|2022-03-14 13:49:20|13311.8|13310.8|13317.1|13316.1|13317.8|13316.8|13308.9|13307.9|184
1647265770000|2022-03-14 13:49:30|13316.3|13315.3|13308.6|13307.6|13316.3|13315.3|13302.3|13301.3|288
1647265780000|2022-03-14 13:49:40|13309.6|13308.6|13316.4|13315.4|13316.6|13315.6|13307.7|13306.7|192
1647265790000|2022-03-14 13:49:50|13316.3|13315.3|13318.9|13317.9|13320.8|13319.8|13314.2|13313.2|165
1647265800000|2022-03-14 13:50:00|13319.1|13318.1|13310.4|13309.4|13323.7|13322.7|13307.2|13306.2|456
1647265810000|2022-03-14 13:50:10|13310.9|13309.9|13324.2|13323.2|13327.1|13326.1|13310.4|13309.4|214
1647265820000|2022-03-14 13:50:20|13324.3|13323.3|13323.6|13322.6|13327.6|13326.6|13320.4|13319.4|236
1647265830000|2022-03-14 13:50:30|13323.3|13322.3|13329.1|13328.1|13331.2|13330.2|13318.8|13317.8|267
1647265840000|2022-03-14 13:50:40|13328.8|13327.8|13331.2|13330.2|13332.8|13331.8|13322.3|13321.3|163
1647265850000|2022-03-14 13:50:50|13331.3|13330.3|13328.1|13327.1|13332.8|13331.8|13325.6|13324.6|209
1647265860000|2022-03-14 13:51:00|13328.8|13327.8|13321.4|13320.4|13331.6|13330.6|13320.9|13319.9|244
1647265870000|2022-03-14 13:51:10|13320.9|13319.9|13320.1|13319.1|13325.1|13324.1|13314.9|13313.9|205
1647265880000|2022-03-14 13:51:20|13319.1|13318.1|13317.8|13316.8|13326.4|13325.4|13315.9|13314.9|248
1647265890000|2022-03-14 13:51:30|13317.7|13316.7|13321.9|13320.9|13325.8|13324.8|13317.1|13316.1|230
1647265900000|2022-03-14 13:51:40|13322.1|13321.1|13307.3|13306.3|13322.1|13321.1|13307.3|13306.3|234
1647265910000|2022-03-14 13:51:50|13307.9|13306.9|13307.3|13306.3|13314.1|13313.1|13307.3|13306.3|319
1647265920000|2022-03-14 13:52:00|13307.2|13306.2|13297.8|13296.8|13309.3|13308.3|13292.4|13291.4|412
1647265930000|2022-03-14 13:52:10|13297.2|13296.2|13304.7|13303.7|13306.1|13305.1|13295.9|13294.9|246
1647265940000|2022-03-14 13:52:20|13304.4|13303.4|13308.8|13307.8|13309.6|13308.6|13298.6|13297.6|298
1647265950000|2022-03-14 13:52:30|13308.6|13307.6|13297.9|13296.9|13310.2|13309.2|13297.4|13296.4|185
1647265960000|2022-03-14 13:52:40|13297.2|13296.2|13299.6|13298.6|13300.7|13299.7|13293.9|13292.9|269
1647265970000|2022-03-14 13:52:50|13299.4|13298.4|13303.8|13302.8|13310.2|13309.2|13298.4|13297.4|372
1647265980000|2022-03-14 13:53:00|13302.9|13301.9|13301.1|13300.1|13303.4|13302.4|13294.1|13293.1|217
1647265990000|2022-03-14 13:53:10|13300.7|13299.7|13298.6|13297.6|13303.9|13302.9|13297.6|13296.6|205
1647266000000|2022-03-14 13:53:20|13298.8|13297.8|13293.3|13292.3|13300.8|13299.8|13292.7|13291.7|138
1647266010000|2022-03-14 13:53:30|13293.4|13292.4|13295.9|13294.9|13297.1|13296.1|13291.2|13290.2|642
1647266020000|2022-03-14 13:53:40|13295.7|13294.7|13296.1|13295.1|13301.6|13300.6|13294.2|13293.2|184
1647266030000|2022-03-14 13:53:50|13296.3|13295.3|13293.1|13292.1|13297.9|13296.9|13291.1|13290.1|309
1647266040000|2022-03-14 13:54:00|13293.2|13292.2|13304.3|13303.3|13307.1|13306.1|13293.2|13292.2|269
1647266050000|2022-03-14 13:54:10|13304.4|13303.4|13307.7|13306.7|13312.1|13311.1|13301.4|13300.4|161
1647266060000|2022-03-14 13:54:20|13308.2|13307.2|13315.9|13314.9|13315.9|13314.9|13305.3|13304.3|164
1647266070000|2022-03-14 13:54:30|13316.1|13315.1|13318.7|13317.7|13325.9|13324.9|13316.1|13315.1|354
1647266080000|2022-03-14 13:54:40|13318.6|13317.6|13317.8|13316.8|13321.7|13320.7|13316.2|13315.2|99
1647266090000|2022-03-14 13:54:50|13317.2|13316.2|13301.2|13300.2|13317.2|13316.2|13299.1|13298.1|278
1647266100000|2022-03-14 13:55:00|13300.7|13299.7|13301.1|13300.1|13306.6|13305.6|13298.2|13297.2|290
1647266110000|2022-03-14 13:55:10|13300.6|13299.6|13303.8|13302.8|13307.3|13306.3|13298.4|13297.4|211
1647266120000|2022-03-14 13:55:20|13303.9|13302.9|13315.6|13314.6|13316.7|13315.7|13303.4|13302.4|158
1647266130000|2022-03-14 13:55:30|13315.4|13314.4|13305.7|13304.7|13315.4|13314.4|13304.9|13303.9|217
1647266140000|2022-03-14 13:55:40|13305.6|13304.6|13304.3|13303.3|13310.1|13309.1|13303.9|13302.9|167
1647266150000|2022-03-14 13:55:50|13303.7|13302.7|13307.8|13306.8|13309.2|13308.2|13301.6|13300.6|120
1647266160000|2022-03-14 13:56:00|13308.3|13307.3|13319.2|13318.2|13322.8|13321.8|13308.3|13307.3|278
1647266170000|2022-03-14 13:56:10|13318.3|13317.3|13303.2|13302.2|13319.9|13318.9|13303.1|13302.1|256
1647266180000|2022-03-14 13:56:20|13302.6|13301.6|13294.9|13293.9|13302.6|13301.6|13293.8|13292.8|212
1647266190000|2022-03-14 13:56:30|13294.6|13293.6|13278.2|13277.2|13297.1|13296.1|13277.7|13276.7|791
1647266200000|2022-03-14 13:56:40|13278.3|13277.3|13261.1|13260.1|13279.1|13278.1|13260.8|13259.8|915
1647266210000|2022-03-14 13:56:50|13261.3|13260.3|13267.2|13266.2|13269.6|13268.6|13256.9|13255.9|506
1647266220000|2022-03-14 13:57:00|13266.8|13265.8|13260.3|13259.3|13272.4|13271.4|13259.8|13258.8|387
1647266230000|2022-03-14 13:57:10|13260.4|13259.4|13257.4|13256.4|13260.6|13259.6|13254.1|13253.1|340
1647266240000|2022-03-14 13:57:20|13257.8|13256.8|13266.3|13265.3|13266.4|13265.4|13254.8|13253.8|249
1647266250000|2022-03-14 13:57:30|13266.9|13265.9|13262.4|13261.4|13269.6|13268.6|13259.4|13258.4|428
1647266260000|2022-03-14 13:57:40|13261.7|13260.7|13264.7|13263.7|13266.9|13265.9|13260.9|13259.9|179
1647266270000|2022-03-14 13:57:50|13264.6|13263.6|13259.9|13258.9|13264.6|13263.6|13257.2|13256.2|288
1647266280000|2022-03-14 13:58:00|13260.1|13259.1|13264.8|13263.8|13268.4|13267.4|13260.1|13259.1|277
1647266290000|2022-03-14 13:58:10|13264.7|13263.7|13258.9|13257.9|13266.6|13265.6|13257.7|13256.7|178
1647266300000|2022-03-14 13:58:20|13259.1|13258.1|13261.9|13260.9|13261.9|13260.9|13254.3|13253.3|311
1647266310000|2022-03-14 13:58:30|13261.3|13260.3|13262.9|13261.9|13263.8|13262.8|13260.4|13259.4|105
1647266320000|2022-03-14 13:58:40|13262.7|13261.7|13267.8|13266.8|13268.2|13267.2|13262.4|13261.4|248
1647266330000|2022-03-14 13:58:50|13267.9|13266.9|13272.1|13271.1|13274.9|13273.9|13267.6|13266.6|185
1647266340000|2022-03-14 13:59:00|13271.9|13270.9|13277.2|13276.2|13280.1|13279.1|13270.8|13269.8|239
1647266350000|2022-03-14 13:59:10|13277.8|13276.8|13289.8|13288.8|13294.9|13293.9|13276.3|13275.3|381
1647266360000|2022-03-14 13:59:20|13289.6|13288.6|13287.3|13286.3|13290.9|13289.9|13286.8|13285.8|212
1647266370000|2022-03-14 13:59:30|13287.7|13286.7|13285.9|13284.9|13289.6|13288.6|13285.4|13284.4|141
1647266380000|2022-03-14 13:59:40|13286.2|13285.2|13277.9|13276.9|13288.7|13287.7|13276.8|13275.8|272
1647266390000|2022-03-14 13:59:50|13278.1|13277.1|13277.3|13276.3|13278.1|13277.1|13273.9|13272.9|275
1647266400000|2022-03-14 14:00:00|13276.7|13275.7|13255.7|13254.7|13276.9|13275.9|13255.1|13254.1|399
1647266410000|2022-03-14 14:00:10|13255.8|13254.8|13244.8|13243.8|13256.8|13255.8|13243.7|13242.7|397
1647266420000|2022-03-14 14:00:20|13244.7|13243.7|13251.4|13250.4|13252.4|13251.4|13238.6|13237.6|380
1647266430000|2022-03-14 14:00:30|13250.9|13249.9|13252.1|13251.1|13265.1|13264.1|13250.9|13249.9|323
1647266440000|2022-03-14 14:00:40|13252.3|13251.3|13256.1|13255.1|13257.2|13256.2|13248.3|13247.3|390
1647266450000|2022-03-14 14:00:50|13256.3|13255.3|13257.2|13256.2|13258.2|13257.2|13250.9|13249.9|172
1647266460000|2022-03-14 14:01:00|13257.4|13256.4|13258.7|13257.7|13264.8|13263.8|13255.1|13254.1|207
1647266470000|2022-03-14 14:01:10|13258.4|13257.4|13260.6|13259.6|13264.4|13263.4|13256.1|13255.1|170
1647266480000|2022-03-14 14:01:20|13260.7|13259.7|13253.4|13252.4|13261.4|13260.4|13253.4|13252.4|238
1647266490000|2022-03-14 14:01:30|13252.9|13251.9|13254.9|13253.9|13255.1|13254.1|13247.7|13246.7|265
1647266500000|2022-03-14 14:01:40|13255.3|13254.3|13288.7|13287.7|13291.4|13290.4|13255.3|13254.3|872
1647266510000|2022-03-14 14:01:50|13288.8|13287.8|13289.9|13288.9|13290.6|13289.6|13282.3|13281.3|218
1647266520000|2022-03-14 14:02:00|13289.7|13288.7|13300.2|13299.2|13309.6|13308.6|13287.2|13286.2|706
1647266530000|2022-03-14 14:02:10|13300.7|13299.7|13306.2|13305.2|13307.2|13306.2|13299.4|13298.4|342
1647266540000|2022-03-14 14:02:20|13306.3|13305.3|13300.4|13299.4|13307.6|13306.6|13299.3|13298.3|305
1647266550000|2022-03-14 14:02:30|13300.3|13299.3|13307.2|13306.2|13308.1|13307.1|13299.3|13298.3|641
1647266560000|2022-03-14 14:02:40|13306.4|13305.4|13318.7|13317.7|13320.6|13319.6|13306.2|13305.2|684
1647266570000|2022-03-14 14:02:50|13318.8|13317.8|13311.1|13310.1|13319.2|13318.2|13308.4|13307.4|265
1647266580000|2022-03-14 14:03:00|13311.2|13310.2|13292.2|13291.2|13311.6|13310.6|13291.4|13290.4|369
1647266590000|2022-03-14 14:03:10|13291.7|13290.7|13294.6|13293.6|13303.6|13302.6|13291.6|13290.6|214
1647266600000|2022-03-14 14:03:20|13294.4|13293.4|13302.2|13301.2|13302.8|13301.8|13294.2|13293.2|205
1647266610000|2022-03-14 14:03:30|13301.6|13300.6|13298.8|13297.8|13302.7|13301.7|13295.9|13294.9|183
1647266620000|2022-03-14 14:03:40|13298.4|13297.4|13298.9|13297.9|13303.4|13302.4|13295.8|13294.8|234
1647266630000|2022-03-14 14:03:50|13299.1|13298.1|13298.2|13297.2|13303.8|13302.8|13296.8|13295.8|156
1647266640000|2022-03-14 14:04:00|13298.6|13297.6|13288.2|13287.2|13299.7|13298.7|13285.9|13284.9|222
1647266650000|2022-03-14 14:04:10|13288.1|13287.1|13275.8|13274.8|13288.8|13287.8|13274.4|13273.4|275
1647266660000|2022-03-14 14:04:20|13275.6|13274.6|13270.1|13269.1|13278.6|13277.6|13268.9|13267.9|659
1647266670000|2022-03-14 14:04:30|13269.4|13268.4|13272.8|13271.8|13274.3|13273.3|13269.1|13268.1|188
1647266680000|2022-03-14 14:04:40|13272.9|13271.9|13271.4|13270.4|13279.2|13278.2|13270.7|13269.7|343
1647266690000|2022-03-14 14:04:50|13271.6|13270.6|13268.7|13267.7|13275.2|13274.2|13268.3|13267.3|721
1647266700000|2022-03-14 14:05:00|13269.3|13268.3|13270.3|13269.3|13275.3|13274.3|13267.2|13266.2|360
1647266710000|2022-03-14 14:05:10|13270.4|13269.4|13271.7|13270.7|13273.2|13272.2|13268.1|13267.1|163
1647266720000|2022-03-14 14:05:20|13271.6|13270.6|13277.9|13276.9|13278.3|13277.3|13271.6|13270.6|195
1647266730000|2022-03-14 14:05:30|13278.2|13277.2|13285.6|13284.6|13288.8|13287.8|13277.8|13276.8|340
1647266740000|2022-03-14 14:05:40|13285.7|13284.7|13286.3|13285.3|13287.3|13286.3|13283.3|13282.3|129
1647266750000|2022-03-14 14:05:50|13286.2|13285.2|13289.2|13288.2|13292.1|13291.1|13285.9|13284.9|301
1647266760000|2022-03-14 14:06:00|13291.9|13290.9|13296.7|13295.7|13306.6|13305.6|13291.9|13290.9|339
1647266770000|2022-03-14 14:06:10|13296.1|13295.1|13289.1|13288.1|13296.1|13295.1|13288.2|13287.2|234
1647266780000|2022-03-14 14:06:20|13288.2|13287.2|13280.6|13279.6|13294.1|13293.1|13280.6|13279.6|182
1647266790000|2022-03-14 14:06:30|13280.9|13279.9|13291.9|13290.9|13291.9|13290.9|13280.8|13279.8|178
1647266800000|2022-03-14 14:06:40|13292.3|13291.3|13297.1|13296.1|13299.9|13298.9|13289.3|13288.3|231
1647266810000|2022-03-14 14:06:50|13297.6|13296.6|13295.8|13294.8|13303.3|13302.3|13294.7|13293.7|192
1647266820000|2022-03-14 14:07:00|13296.1|13295.1|13304.3|13303.3|13307.4|13306.4|13292.3|13291.3|222
1647266830000|2022-03-14 14:07:10|13303.9|13302.9|13306.8|13305.8|13308.3|13307.3|13303.4|13302.4|157
1647266840000|2022-03-14 14:07:20|13306.9|13305.9|13309.3|13308.3|13311.1|13310.1|13303.1|13302.1|232
1647266850000|2022-03-14 14:07:30|13309.2|13308.2|13308.7|13307.7|13314.2|13313.2|13305.9|13304.9|422
1647266860000|2022-03-14 14:07:40|13308.9|13307.9|13318.6|13317.6|13322.1|13321.1|13307.2|13306.2|372
1647266870000|2022-03-14 14:07:50|13318.8|13317.8|13325.1|13324.1|13329.4|13328.4|13318.4|13317.4|372
1647266880000|2022-03-14 14:08:00|13324.3|13323.3|13325.9|13324.9|13327.3|13326.3|13321.4|13320.4|259
1647266890000|2022-03-14 14:08:10|13325.8|13324.8|13332.9|13331.9|13333.9|13332.9|13325.2|13324.2|348
1647266900000|2022-03-14 14:08:20|13333.3|13332.3|13337.7|13336.7|13338.3|13337.3|13332.8|13331.8|482
1647266910000|2022-03-14 14:08:30|13337.1|13336.1|13341.6|13340.6|13344.9|13343.9|13334.7|13333.7|553
1647266920000|2022-03-14 14:08:40|13340.8|13339.8|13335.3|13334.3|13340.8|13339.8|13332.6|13331.6|371
1647266930000|2022-03-14 14:08:50|13335.2|13334.2|13338.4|13337.4|13340.4|13339.4|13334.2|13333.2|416
1647266940000|2022-03-14 14:09:00|13338.9|13337.9|13331.4|13330.4|13339.8|13338.8|13331.2|13330.2|334
1647266950000|2022-03-14 14:09:10|13331.3|13330.3|13331.2|13330.2|13333.3|13332.3|13329.4|13328.4|171
1647266960000|2022-03-14 14:09:20|13331.9|13330.9|13329.1|13328.1|13338.1|13337.1|13329.1|13328.1|202
1647266970000|2022-03-14 14:09:30|13328.9|13327.9|13333.7|13332.7|13334.9|13333.9|13327.9|13326.9|150
1647266980000|2022-03-14 14:09:40|13333.4|13332.4|13338.6|13337.6|13339.9|13338.9|13329.6|13328.6|232
1647266990000|2022-03-14 14:09:50|13339.2|13338.2|13338.9|13337.9|13340.4|13339.4|13336.3|13335.3|129
1647267000000|2022-03-14 14:10:00|13339.2|13338.2|13333.8|13332.8|13340.7|13339.7|13330.9|13329.9|244
1647267010000|2022-03-14 14:10:10|13334.2|13333.2|13335.9|13334.9|13341.9|13340.9|13334.2|13333.2|229
1647267020000|2022-03-14 14:10:20|13336.1|13335.1|13338.2|13337.2|13339.7|13338.7|13332.6|13331.6|138
1647267030000|2022-03-14 14:10:30|13338.3|13337.3|13343.8|13342.8|13343.8|13342.8|13336.4|13335.4|237
1647267040000|2022-03-14 14:10:40|13343.9|13342.9|13334.3|13333.3|13344.6|13343.6|13334.3|13333.3|219
1647267050000|2022-03-14 14:10:50|13334.9|13333.9|13339.2|13338.2|13342.8|13341.8|13333.9|13332.9|182
1647267060000|2022-03-14 14:11:00|13339.8|13338.8|13336.2|13335.2|13340.6|13339.6|13333.4|13332.4|273
1647267070000|2022-03-14 14:11:10|13336.7|13335.7|13348.3|13347.3|13351.3|13350.3|13335.7|13334.7|587
1647267080000|2022-03-14 14:11:20|13348.2|13347.2|13351.4|13350.4|13351.9|13350.9|13346.2|13345.2|513
1647267090000|2022-03-14 14:11:30|13351.3|13350.3|13354.1|13353.1|13361.1|13360.1|13350.4|13349.4|1015
1647267100000|2022-03-14 14:11:40|13353.8|13352.8|13364.7|13363.7|13365.2|13364.2|13353.3|13352.3|461
1647267110000|2022-03-14 14:11:50|13364.9|13363.9|13362.2|13361.2|13367.3|13366.3|13360.7|13359.7|701
1647267120000|2022-03-14 14:12:00|13361.8|13360.8|13365.8|13364.8|13370.2|13369.2|13359.8|13358.8|355
1647267130000|2022-03-14 14:12:10|13365.7|13364.7|13361.2|13360.2|13366.4|13365.4|13360.6|13359.6|161
1647267140000|2022-03-14 14:12:20|13361.3|13360.3|13354.3|13353.3|13361.9|13360.9|13354.2|13353.2|395
1647267150000|2022-03-14 14:12:30|13354.1|13353.1|13362.4|13361.4|13362.8|13361.8|13353.8|13352.8|421
1647267160000|2022-03-14 14:12:40|13362.3|13361.3|13364.3|13363.3|13366.4|13365.4|13361.2|13360.2|122
1647267170000|2022-03-14 14:12:50|13365.4|13364.4|13368.2|13367.2|13368.3|13367.3|13364.3|13363.3|132
1647267180000|2022-03-14 14:13:00|13368.6|13367.6|13374.6|13373.6|13375.2|13374.2|13367.9|13366.9|251
1647267190000|2022-03-14 14:13:10|13374.7|13373.7|13379.7|13378.7|13380.4|13379.4|13373.6|13372.6|219
1647267200000|2022-03-14 14:13:20|13379.9|13378.9|13375.7|13374.7|13380.8|13379.8|13373.7|13372.7|626
1647267210000|2022-03-14 14:13:30|13375.2|13374.2|13375.7|13374.7|13378.7|13377.7|13371.4|13370.4|382
1647267220000|2022-03-14 14:13:40|13375.8|13374.8|13379.2|13378.2|13379.7|13378.7|13372.9|13371.9|337
1647267230000|2022-03-14 14:13:50|13379.6|13378.6|13380.7|13379.7|13380.7|13379.7|13377.1|13376.1|197
1647267240000|2022-03-14 14:14:00|13380.3|13379.3|13381.2|13380.2|13384.3|13383.3|13378.7|13377.7|334
1647267250000|2022-03-14 14:14:10|13381.7|13380.7|13384.7|13383.7|13385.7|13384.7|13381.6|13380.6|347
1647267260000|2022-03-14 14:14:20|13384.6|13383.6|13379.9|13378.9|13384.9|13383.9|13375.2|13374.2|256
1647267270000|2022-03-14 14:14:30|13380.1|13379.1|13374.6|13373.6|13380.1|13379.1|13372.7|13371.7|238
1647267280000|2022-03-14 14:14:40|13374.4|13373.4|13372.7|13371.7|13375.4|13374.4|13370.7|13369.7|221
1647267290000|2022-03-14 14:14:50|13372.4|13371.4|13374.8|13373.8|13378.6|13377.6|13371.3|13370.3|431
1647267300000|2022-03-14 14:15:00|13374.9|13373.9|13369.3|13368.3|13377.2|13376.2|13365.7|13364.7|353
1647267310000|2022-03-14 14:15:10|13370.3|13369.3|13369.1|13368.1|13373.3|13372.3|13366.9|13365.9|308
1647267320000|2022-03-14 14:15:20|13368.9|13367.9|13367.9|13366.9|13373.4|13372.4|13364.9|13363.9|249
1647267330000|2022-03-14 14:15:30|13366.9|13365.9|13372.8|13371.8|13373.1|13372.1|13366.6|13365.6|252
1647267340000|2022-03-14 14:15:40|13372.6|13371.6|13370.1|13369.1|13375.1|13374.1|13369.2|13368.2|218
1647267350000|2022-03-14 14:15:50|13369.8|13368.8|13374.7|13373.7|13378.8|13377.8|13369.8|13368.8|218
1647267360000|2022-03-14 14:16:00|13375.6|13374.6|13373.3|13372.3|13376.8|13375.8|13365.1|13364.1|291
1647267370000|2022-03-14 14:16:10|13373.1|13372.1|13379.8|13378.8|13381.4|13380.4|13373.1|13372.1|197
1647267380000|2022-03-14 14:16:20|13379.4|13378.4|13375.7|13374.7|13380.4|13379.4|13374.1|13373.1|152
1647267390000|2022-03-14 14:16:30|13375.6|13374.6|13377.4|13376.4|13380.2|13379.2|13375.6|13374.6|172
1647267400000|2022-03-14 14:16:40|13377.6|13376.6|13379.8|13378.8|13380.4|13379.4|13376.6|13375.6|191
1647267410000|2022-03-14 14:16:50|13379.7|13378.7|13370.1|13369.1|13379.8|13378.8|13369.9|13368.9|163
1647267420000|2022-03-14 14:17:00|13369.7|13368.7|13366.3|13365.3|13372.1|13371.1|13366.2|13365.2|276
1647267430000|2022-03-14 14:17:10|13365.7|13364.7|13360.4|13359.4|13371.2|13370.2|13360.2|13359.2|563
1647267440000|2022-03-14 14:17:20|13360.7|13359.7|13353.3|13352.3|13362.7|13361.7|13351.4|13350.4|857
1647267450000|2022-03-14 14:17:30|13353.2|13352.2|13360.6|13359.6|13360.6|13359.6|13352.3|13351.3|164
1647267460000|2022-03-14 14:17:40|13360.9|13359.9|13359.4|13358.4|13363.9|13362.9|13359.2|13358.2|130
1647267470000|2022-03-14 14:17:50|13359.6|13358.6|13362.1|13361.1|13362.4|13361.4|13353.6|13352.6|173
1647267480000|2022-03-14 14:18:00|13361.6|13360.6|13366.7|13365.7|13371.4|13370.4|13361.4|13360.4|514
1647267490000|2022-03-14 14:18:10|13366.8|13365.8|13362.4|13361.4|13368.1|13367.1|13361.9|13360.9|142
1647267500000|2022-03-14 14:18:20|13360.9|13359.9|13360.4|13359.4|13363.4|13362.4|13358.2|13357.2|232
1647267510000|2022-03-14 14:18:30|13360.6|13359.6|13364.9|13363.9|13365.9|13364.9|13359.7|13358.7|478
1647267520000|2022-03-14 14:18:40|13365.1|13364.1|13366.1|13365.1|13366.1|13365.1|13362.7|13361.7|143
1647267530000|2022-03-14 14:18:50|13366.8|13365.8|13361.9|13360.9|13369.6|13368.6|13361.7|13360.7|419
1647267540000|2022-03-14 14:19:00|13361.2|13360.2|13357.9|13356.9|13363.8|13362.8|13353.9|13352.9|544
1647267550000|2022-03-14 14:19:10|13357.4|13356.4|13360.7|13359.7|13365.1|13364.1|13357.4|13356.4|173
1647267560000|2022-03-14 14:19:20|13362.2|13361.2|13357.9|13356.9|13365.3|13364.3|13357.2|13356.2|194
1647267570000|2022-03-14 14:19:30|13357.3|13356.3|13357.1|13356.1|13359.7|13358.7|13355.7|13354.7|99
1647267580000|2022-03-14 14:19:40|13357.9|13356.9|13353.2|13352.2|13360.7|13359.7|13351.2|13350.2|200
1647267590000|2022-03-14 14:19:50|13353.3|13352.3|13352.7|13351.7|13355.9|13354.9|13351.4|13350.4|167
1647267600000|2022-03-14 14:20:00|13352.6|13351.6|13361.4|13360.4|13368.1|13367.1|13348.8|13347.8|398
1647267610000|2022-03-14 14:20:10|13361.9|13360.9|13353.8|13352.8|13362.3|13361.3|13351.7|13350.7|425
1647267620000|2022-03-14 14:20:20|13353.4|13352.4|13355.3|13354.3|13356.9|13355.9|13352.1|13351.1|211
1647267630000|2022-03-14 14:20:30|13355.6|13354.6|13348.9|13347.9|13357.4|13356.4|13348.3|13347.3|267
1647267640000|2022-03-14 14:20:40|13348.7|13347.7|13351.9|13350.9|13353.2|13352.2|13346.1|13345.1|236
1647267650000|2022-03-14 14:20:50|13352.4|13351.4|13349.6|13348.6|13353.6|13352.6|13348.8|13347.8|164
1647267660000|2022-03-14 14:21:00|13349.7|13348.7|13358.1|13357.1|13359.9|13358.9|13345.9|13344.9|417
1647267670000|2022-03-14 14:21:10|13358.2|13357.2|13356.4|13355.4|13359.4|13358.4|13353.7|13352.7|297
1647267680000|2022-03-14 14:21:20|13356.8|13355.8|13361.4|13360.4|13363.7|13362.7|13355.6|13354.6|130
1647267690000|2022-03-14 14:21:30|13360.7|13359.7|13353.8|13352.8|13361.9|13360.9|13351.8|13350.8|177
1647267700000|2022-03-14 14:21:40|13353.9|13352.9|13356.9|13355.9|13357.3|13356.3|13351.7|13350.7|99
1647267710000|2022-03-14 14:21:50|13357.2|13356.2|13352.6|13351.6|13358.8|13357.8|13352.1|13351.1|144
1647267720000|2022-03-14 14:22:00|13353.1|13352.1|13351.7|13350.7|13355.1|13354.1|13348.7|13347.7|157
1647267730000|2022-03-14 14:22:10|13351.4|13350.4|13355.7|13354.7|13361.1|13360.1|13347.9|13346.9|287
1647267740000|2022-03-14 14:22:20|13355.8|13354.8|13353.9|13352.9|13356.7|13355.7|13350.3|13349.3|164
1647267750000|2022-03-14 14:22:30|13353.8|13352.8|13356.7|13355.7|13357.1|13356.1|13351.3|13350.3|201
1647267760000|2022-03-14 14:22:40|13356.4|13355.4|13360.2|13359.2|13360.2|13359.2|13355.8|13354.8|299
1647267770000|2022-03-14 14:22:50|13359.9|13358.9|13361.2|13360.2|13367.6|13366.6|13358.8|13357.8|310
1647267780000|2022-03-14 14:23:00|13361.4|13360.4|13364.7|13363.7|13365.4|13364.4|13356.6|13355.6|207
1647267790000|2022-03-14 14:23:10|13364.3|13363.3|13363.7|13362.7|13366.7|13365.7|13361.1|13360.1|128
1647267800000|2022-03-14 14:23:20|13363.3|13362.3|13360.9|13359.9|13363.7|13362.7|13358.2|13357.2|147
1647267810000|2022-03-14 14:23:30|13360.7|13359.7|13363.4|13362.4|13365.2|13364.2|13358.8|13357.8|153
1647267820000|2022-03-14 14:23:40|13363.9|13362.9|13362.7|13361.7|13365.2|13364.2|13360.6|13359.6|117
1647267830000|2022-03-14 14:23:50|13363.7|13362.7|13366.9|13365.9|13366.9|13365.9|13363.1|13362.1|99
1647267840000|2022-03-14 14:24:00|13366.7|13365.7|13373.1|13372.1|13377.2|13376.2|13366.7|13365.7|231
1647267850000|2022-03-14 14:24:10|13373.2|13372.2|13376.4|13375.4|13377.4|13376.4|13371.8|13370.8|107
1647267860000|2022-03-14 14:24:20|13375.4|13374.4|13377.9|13376.9|13382.7|13381.7|13375.4|13374.4|656
1647267870000|2022-03-14 14:24:30|13377.8|13376.8|13378.8|13377.8|13381.2|13380.2|13377.7|13376.7|179
1647267880000|2022-03-14 14:24:40|13379.1|13378.1|13375.1|13374.1|13380.6|13379.6|13374.2|13373.2|161
1647267890000|2022-03-14 14:24:50|13375.2|13374.2|13376.1|13375.1|13380.6|13379.6|13370.9|13369.9|184
1647267900000|2022-03-14 14:25:00|13375.7|13374.7|13393.9|13392.9|13394.1|13393.1|13374.1|13373.1|598
1647267910000|2022-03-14 14:25:10|13393.1|13392.1|13390.9|13389.9|13393.1|13392.1|13386.3|13385.3|223
1647267920000|2022-03-14 14:25:20|13391.1|13390.1|13389.9|13388.9|13394.4|13393.4|13388.3|13387.3|160
1647267930000|2022-03-14 14:25:30|13388.9|13387.9|13387.7|13386.7|13389.9|13388.9|13386.8|13385.8|197
1647267940000|2022-03-14 14:25:40|13387.8|13386.8|13385.9|13384.9|13388.9|13387.9|13381.8|13380.8|189
1647267950000|2022-03-14 14:25:50|13385.7|13384.7|13384.6|13383.6|13387.6|13386.6|13383.3|13382.3|107
1647267960000|2022-03-14 14:26:00|13384.7|13383.7|13367.1|13366.1|13384.8|13383.8|13367.1|13366.1|372
1647267970000|2022-03-14 14:26:10|13366.9|13365.9|13361.3|13360.3|13368.1|13367.1|13360.9|13359.9|258
1647267980000|2022-03-14 14:26:20|13360.3|13359.3|13362.9|13361.9|13364.8|13363.8|13360.3|13359.3|804
1647267990000|2022-03-14 14:26:30|13362.8|13361.8|13357.6|13356.6|13363.2|13362.2|13353.2|13352.2|325
1647268000000|2022-03-14 14:26:40|13357.4|13356.4|13362.7|13361.7|13364.4|13363.4|13355.4|13354.4|174
1647268010000|2022-03-14 14:26:50|13362.4|13361.4|13361.9|13360.9|13365.8|13364.8|13360.4|13359.4|130
1647268020000|2022-03-14 14:27:00|13362.2|13361.2|13360.2|13359.2|13362.2|13361.2|13354.6|13353.6|303
1647268030000|2022-03-14 14:27:10|13359.7|13358.7|13353.3|13352.3|13359.7|13358.7|13352.9|13351.9|184
1647268040000|2022-03-14 14:27:20|13352.9|13351.9|13357.2|13356.2|13358.1|13357.1|13349.7|13348.7|176
1647268050000|2022-03-14 14:27:30|13357.3|13356.3|13355.3|13354.3|13357.8|13356.8|13352.9|13351.9|128
1647268060000|2022-03-14 14:27:40|13355.9|13354.9|13350.2|13349.2|13356.4|13355.4|13349.6|13348.6|117
1647268070000|2022-03-14 14:27:50|13350.3|13349.3|13350.3|13349.3|13352.1|13351.1|13346.1|13345.1|433
1647268080000|2022-03-14 14:28:00|13350.8|13349.8|13351.7|13350.7|13352.3|13351.3|13347.2|13346.2|228
1647268090000|2022-03-14 14:28:10|13352.6|13351.6|13348.8|13347.8|13353.1|13352.1|13342.7|13341.7|267
1647268100000|2022-03-14 14:28:20|13348.7|13347.7|13344.4|13343.4|13348.7|13347.7|13342.4|13341.4|186
1647268110000|2022-03-14 14:28:30|13344.1|13343.1|13345.9|13344.9|13348.3|13347.3|13343.4|13342.4|119
1647268120000|2022-03-14 14:28:40|13345.8|13344.8|13344.9|13343.9|13348.4|13347.4|13343.7|13342.7|100
1647268130000|2022-03-14 14:28:50|13344.6|13343.6|13344.8|13343.8|13347.6|13346.6|13343.1|13342.1|164
1647268140000|2022-03-14 14:29:00|13344.9|13343.9|13344.1|13343.1|13346.8|13345.8|13342.8|13341.8|156
1647268150000|2022-03-14 14:29:10|13343.9|13342.9|13347.9|13346.9|13353.7|13352.7|13342.6|13341.6|235
1647268160000|2022-03-14 14:29:20|13348.4|13347.4|13348.7|13347.7|13349.6|13348.6|13346.2|13345.2|116
1647268170000|2022-03-14 14:29:30|13348.8|13347.8|13349.7|13348.7|13351.6|13350.6|13347.4|13346.4|124
1647268180000|2022-03-14 14:29:40|13349.6|13348.6|13339.7|13338.7|13349.6|13348.6|13339.7|13338.7|328
1647268190000|2022-03-14 14:29:50|13340.9|13339.9|13342.3|13341.3|13342.3|13341.3|13338.7|13337.7|320
1647268200000|2022-03-14 14:30:00|13341.9|13340.9|13330.9|13329.9|13343.2|13342.2|13329.7|13328.7|395
1647268210000|2022-03-14 14:30:10|13331.1|13330.1|13329.9|13328.9|13331.9|13330.9|13323.7|13322.7|328
1647268220000|2022-03-14 14:30:20|13329.3|13328.3|13327.4|13326.4|13332.3|13331.3|13326.2|13325.2|212
1647268230000|2022-03-14 14:30:30|13326.8|13325.8|13329.1|13328.1|13330.2|13329.2|13323.6|13322.6|261
1647268240000|2022-03-14 14:30:40|13329.2|13328.2|13328.8|13327.8|13330.6|13329.6|13324.2|13323.2|231
1647268250000|2022-03-14 14:30:50|13328.9|13327.9|13323.2|13322.2|13329.6|13328.6|13323.1|13322.1|233
1647268260000|2022-03-14 14:31:00|13323.9|13322.9|13316.9|13315.9|13324.4|13323.4|13316.3|13315.3|351
1647268270000|2022-03-14 14:31:10|13316.6|13315.6|13317.7|13316.7|13320.7|13319.7|13315.9|13314.9|317
1647268280000|2022-03-14 14:31:20|13317.8|13316.8|13318.7|13317.7|13320.2|13319.2|13314.6|13313.6|105
1647268290000|2022-03-14 14:31:30|13318.9|13317.9|13318.9|13317.9|13320.4|13319.4|13316.1|13315.1|112
1647268300000|2022-03-14 14:31:40|13318.7|13317.7|13320.4|13319.4|13323.6|13322.6|13318.7|13317.7|196
1647268310000|2022-03-14 14:31:50|13319.6|13318.6|13319.4|13318.4|13322.1|13321.1|13318.2|13317.2|143
1647268320000|2022-03-14 14:32:00|13321.1|13320.1|13318.7|13317.7|13321.9|13320.9|13313.6|13312.6|220
1647268330000|2022-03-14 14:32:10|13318.6|13317.6|13322.9|13321.9|13324.9|13323.9|13318.6|13317.6|247
1647268340000|2022-03-14 14:32:20|13322.8|13321.8|13316.2|13315.2|13322.8|13321.8|13315.3|13314.3|167
1647268350000|2022-03-14 14:32:30|13316.4|13315.4|13303.9|13302.9|13316.6|13315.6|13301.9|13300.9|1065
1647268360000|2022-03-14 14:32:40|13303.7|13302.7|13303.3|13302.3|13307.6|13306.6|13302.4|13301.4|488
1647268370000|2022-03-14 14:32:50|13303.4|13302.4|13299.7|13298.7|13303.4|13302.4|13295.3|13294.3|558
1647268380000|2022-03-14 14:33:00|13299.9|13298.9|13296.3|13295.3|13301.8|13300.8|13295.4|13294.4|199
1647268390000|2022-03-14 14:33:10|13295.6|13294.6|13299.1|13298.1|13299.1|13298.1|13292.4|13291.4|228
1647268400000|2022-03-14 14:33:20|13298.9|13297.9|13297.4|13296.4|13300.2|13299.2|13295.3|13294.3|137
1647268410000|2022-03-14 14:33:30|13297.7|13296.7|13297.7|13296.7|13302.4|13301.4|13296.8|13295.8|103
1647268420000|2022-03-14 14:33:40|13297.6|13296.6|13298.2|13297.2|13299.9|13298.9|13296.1|13295.1|258
1647268430000|2022-03-14 14:33:50|13297.9|13296.9|13297.1|13296.1|13298.2|13297.2|13295.7|13294.7|132
1647268440000|2022-03-14 14:34:00|13296.9|13295.9|13299.7|13298.7|13302.2|13301.2|13296.9|13295.9|222
1647268450000|2022-03-14 14:34:10|13300.6|13299.6|13304.8|13303.8|13305.7|13304.7|13299.9|13298.9|150
1647268460000|2022-03-14 14:34:20|13305.3|13304.3|13308.7|13307.7|13310.4|13309.4|13305.3|13304.3|384
1647268470000|2022-03-14 14:34:30|13309.2|13308.2|13305.1|13304.1|13311.3|13310.3|13304.4|13303.4|157
1647268480000|2022-03-14 14:34:40|13305.2|13304.2|13312.4|13311.4|13312.9|13311.9|13304.6|13303.6|197
1647268490000|2022-03-14 14:34:50|13312.6|13311.6|13314.7|13313.7|13315.3|13314.3|13310.2|13309.2|184
1647268500000|2022-03-14 14:35:00|13314.9|13313.9|13322.7|13321.7|13323.7|13322.7|13314.4|13313.4|297
1647268510000|2022-03-14 14:35:10|13322.9|13321.9|13321.8|13320.8|13323.2|13322.2|13316.8|13315.8|159
1647268520000|2022-03-14 14:35:20|13321.9|13320.9|13321.4|13320.4|13322.2|13321.2|13318.7|13317.7|63
1647268530000|2022-03-14 14:35:30|13321.3|13320.3|13322.4|13321.4|13323.6|13322.6|13318.8|13317.8|119
1647268540000|2022-03-14 14:35:40|13322.6|13321.6|13313.9|13312.9|13322.9|13321.9|13313.7|13312.7|175
1647268550000|2022-03-14 14:35:50|13314.2|13313.2|13316.1|13315.1|13316.6|13315.6|13312.2|13311.2|114
1647268560000|2022-03-14 14:36:00|13315.9|13314.9|13316.4|13315.4|13320.7|13319.7|13314.4|13313.4|208
1647268570000|2022-03-14 14:36:10|13316.6|13315.6|13322.7|13321.7|13322.9|13321.9|13313.9|13312.9|106
1647268580000|2022-03-14 14:36:20|13323.1|13322.1|13326.7|13325.7|13329.6|13328.6|13323.1|13322.1|292
1647268590000|2022-03-14 14:36:30|13326.8|13325.8|13328.2|13327.2|13331.8|13330.8|13324.6|13323.6|169
1647268600000|2022-03-14 14:36:40|13327.9|13326.9|13325.2|13324.2|13329.7|13328.7|13325.2|13324.2|69
1647268610000|2022-03-14 14:36:50|13325.4|13324.4|13317.4|13316.4|13325.6|13324.6|13315.8|13314.8|196
1647268620000|2022-03-14 14:37:00|13317.6|13316.6|13312.4|13311.4|13319.1|13318.1|13311.4|13310.4|236
1647268630000|2022-03-14 14:37:10|13312.2|13311.2|13312.1|13311.1|13313.1|13312.1|13309.4|13308.4|184
1647268640000|2022-03-14 14:37:20|13312.2|13311.2|13314.2|13313.2|13315.9|13314.9|13308.9|13307.9|102
1647268650000|2022-03-14 14:37:30|13313.4|13312.4|13321.7|13320.7|13321.7|13320.7|13313.4|13312.4|123
1647268660000|2022-03-14 14:37:40|13321.4|13320.4|13329.7|13328.7|13330.7|13329.7|13321.4|13320.4|283
1647268670000|2022-03-14 14:37:50|13329.6|13328.6|13332.1|13331.1|13333.4|13332.4|13329.3|13328.3|194
1647268680000|2022-03-14 14:38:00|13331.7|13330.7|13330.4|13329.4|13334.7|13333.7|13327.6|13326.6|410
1647268690000|2022-03-14 14:38:10|13330.3|13329.3|13336.1|13335.1|13336.1|13335.1|13328.8|13327.8|163
1647268700000|2022-03-14 14:38:20|13335.9|13334.9|13342.4|13341.4|13342.4|13341.4|13335.1|13334.1|226
1647268710000|2022-03-14 14:38:30|13343.3|13342.3|13347.2|13346.2|13347.8|13346.8|13341.9|13340.9|457
1647268720000|2022-03-14 14:38:40|13346.9|13345.9|13341.9|13340.9|13348.3|13347.3|13341.2|13340.2|351
1647268730000|2022-03-14 14:38:50|13341.8|13340.8|13320.1|13319.1|13341.8|13340.8|13319.6|13318.6|281
1647268740000|2022-03-14 14:39:00|13319.9|13318.9|13324.6|13323.6|13325.8|13324.8|13313.9|13312.9|306
1647268750000|2022-03-14 14:39:10|13324.4|13323.4|13324.9|13323.9|13325.8|13324.8|13321.2|13320.2|166
1647268760000|2022-03-14 14:39:20|13325.3|13324.3|13322.9|13321.9|13325.8|13324.8|13318.3|13317.3|152
1647268770000|2022-03-14 14:39:30|13322.4|13321.4|13322.8|13321.8|13323.7|13322.7|13320.9|13319.9|75
1647268780000|2022-03-14 14:39:40|13322.7|13321.7|13324.9|13323.9|13325.6|13324.6|13321.9|13320.9|327
1647268790000|2022-03-14 14:39:50|13324.6|13323.6|13328.4|13327.4|13328.9|13327.9|13323.8|13322.8|189
1647268800000|2022-03-14 14:40:00|13327.9|13326.9|13338.2|13337.2|13340.3|13339.3|13327.9|13326.9|312
1647268810000|2022-03-14 14:40:10|13338.3|13337.3|13345.9|13344.9|13347.9|13346.9|13337.7|13336.7|247
1647268820000|2022-03-14 14:40:20|13346.2|13345.2|13336.4|13335.4|13348.2|13347.2|13336.2|13335.2|188
1647268830000|2022-03-14 14:40:30|13336.3|13335.3|13326.8|13325.8|13337.2|13336.2|13326.8|13325.8|167
1647268840000|2022-03-14 14:40:40|13326.7|13325.7|13326.2|13325.2|13327.4|13326.4|13324.2|13323.2|267
1647268850000|2022-03-14 14:40:50|13326.1|13325.1|13326.3|13325.3|13330.8|13329.8|13324.8|13323.8|287
1647268860000|2022-03-14 14:41:00|13326.2|13325.2|13319.3|13318.3|13326.2|13325.2|13318.3|13317.3|271
1647268870000|2022-03-14 14:41:10|13318.9|13317.9|13326.2|13325.2|13327.4|13326.4|13318.9|13317.9|109
1647268880000|2022-03-14 14:41:20|13326.6|13325.6|13324.6|13323.6|13326.7|13325.7|13321.1|13320.1|88
1647268890000|2022-03-14 14:41:30|13323.9|13322.9|13325.3|13324.3|13326.1|13325.1|13320.9|13319.9|190
1647268900000|2022-03-14 14:41:40|13325.4|13324.4|13320.3|13319.3|13325.7|13324.7|13318.4|13317.4|267
1647268910000|2022-03-14 14:41:50|13320.4|13319.4|13323.4|13322.4|13324.3|13323.3|13319.9|13318.9|242
1647268920000|2022-03-14 14:42:00|13325.1|13324.1|13323.2|13322.2|13326.3|13325.3|13319.4|13318.4|117
1647268930000|2022-03-14 14:42:10|13323.3|13322.3|13329.2|13328.2|13330.1|13329.1|13322.9|13321.9|262
1647268940000|2022-03-14 14:42:20|13328.7|13327.7|13326.8|13325.8|13331.1|13330.1|13326.3|13325.3|100
1647268950000|2022-03-14 14:42:30|13326.7|13325.7|13325.4|13324.4|13329.4|13328.4|13320.7|13319.7|162
1647268960000|2022-03-14 14:42:40|13325.2|13324.2|13329.6|13328.6|13329.7|13328.7|13323.1|13322.1|149
1647268970000|2022-03-14 14:42:50|13329.1|13328.1|13322.7|13321.7|13331.9|13330.9|13322.7|13321.7|305
1647268980000|2022-03-14 14:43:00|13322.8|13321.8|13321.9|13320.9|13324.7|13323.7|13317.7|13316.7|252
1647268990000|2022-03-14 14:43:10|13322.1|13321.1|13326.6|13325.6|13328.4|13327.4|13321.1|13320.1|178
1647269000000|2022-03-14 14:43:20|13326.4|13325.4|13327.3|13326.3|13331.3|13330.3|13325.7|13324.7|141
1647269010000|2022-03-14 14:43:30|13327.4|13326.4|13331.9|13330.9|13332.1|13331.1|13326.2|13325.2|128
1647269020000|2022-03-14 14:43:40|13332.1|13331.1|13337.1|13336.1|13340.4|13339.4|13331.4|13330.4|196
1647269030000|2022-03-14 14:43:50|13337.3|13336.3|13337.2|13336.2|13337.9|13336.9|13332.7|13331.7|114
1647269040000|2022-03-14 14:44:00|13337.3|13336.3|13329.7|13328.7|13340.7|13339.7|13329.3|13328.3|145
1647269050000|2022-03-14 14:44:10|13329.4|13328.4|13318.7|13317.7|13329.4|13328.4|13318.2|13317.2|370
1647269060000|2022-03-14 14:44:20|13318.8|13317.8|13317.2|13316.2|13321.2|13320.2|13314.4|13313.4|175
1647269070000|2022-03-14 14:44:30|13317.7|13316.7|13314.3|13313.3|13319.7|13318.7|13311.9|13310.9|138
1647269080000|2022-03-14 14:44:40|13314.2|13313.2|13311.8|13310.8|13315.3|13314.3|13308.9|13307.9|203
1647269090000|2022-03-14 14:44:50|13312.9|13311.9|13310.2|13309.2|13313.9|13312.9|13309.4|13308.4|121
1647269100000|2022-03-14 14:45:00|13308.3|13307.3|13310.6|13309.6|13312.2|13311.2|13307.4|13306.4|183
1647269110000|2022-03-14 14:45:10|13310.9|13309.9|13312.6|13311.6|13316.7|13315.7|13308.3|13307.3|225
1647269120000|2022-03-14 14:45:20|13312.7|13311.7|13305.7|13304.7|13313.6|13312.6|13305.7|13304.7|141
1647269130000|2022-03-14 14:45:30|13305.6|13304.6|13306.6|13305.6|13306.8|13305.8|13300.3|13299.3|251
1647269140000|2022-03-14 14:45:40|13306.3|13305.3|13311.9|13310.9|13313.8|13312.8|13306.3|13305.3|270
1647269150000|2022-03-14 14:45:50|13311.6|13310.6|13308.7|13307.7|13315.8|13314.8|13308.7|13307.7|139
1647269160000|2022-03-14 14:46:00|13308.9|13307.9|13312.9|13311.9|13314.6|13313.6|13308.3|13307.3|138
1647269170000|2022-03-14 14:46:10|13313.2|13312.2|13310.4|13309.4|13315.8|13314.8|13310.2|13309.2|234
1647269180000|2022-03-14 14:46:20|13311.7|13310.7|13308.7|13307.7|13312.1|13311.1|13306.9|13305.9|161
1647269190000|2022-03-14 14:46:30|13308.9|13307.9|13310.3|13309.3|13312.2|13311.2|13308.2|13307.2|126
1647269200000|2022-03-14 14:46:40|13310.4|13309.4|13315.7|13314.7|13316.1|13315.1|13306.9|13305.9|205
1647269210000|2022-03-14 14:46:50|13315.8|13314.8|13312.2|13311.2|13318.7|13317.7|13311.2|13310.2|134
1647269220000|2022-03-14 14:47:00|13311.7|13310.7|13306.1|13305.1|13312.3|13311.3|13302.2|13301.2|181
1647269230000|2022-03-14 14:47:10|13305.9|13304.9|13306.2|13305.2|13306.8|13305.8|13303.2|13302.2|117
1647269240000|2022-03-14 14:47:20|13306.8|13305.8|13312.2|13311.2|13313.3|13312.3|13306.7|13305.7|104
1647269250000|2022-03-14 14:47:30|13312.3|13311.3|13317.1|13316.1|13317.7|13316.7|13312.2|13311.2|88
1647269260000|2022-03-14 14:47:40|13317.8|13316.8|13323.8|13322.8|13323.8|13322.8|13317.2|13316.2|243
1647269270000|2022-03-14 14:47:50|13323.4|13322.4|13328.2|13327.2|13332.3|13331.3|13323.2|13322.2|229
1647269280000|2022-03-14 14:48:00|13329.4|13328.4|13327.4|13326.4|13335.8|13334.8|13327.4|13326.4|178
1647269290000|2022-03-14 14:48:10|13326.8|13325.8|13316.7|13315.7|13327.4|13326.4|13315.3|13314.3|316
1647269300000|2022-03-14 14:48:20|13316.8|13315.8|13323.8|13322.8|13324.9|13323.9|13315.4|13314.4|148
1647269310000|2022-03-14 14:48:30|13324.3|13323.3|13326.9|13325.9|13331.8|13330.8|13323.3|13322.3|165
1647269320000|2022-03-14 14:48:40|13326.8|13325.8|13324.8|13323.8|13332.6|13331.6|13323.1|13322.1|172
1647269330000|2022-03-14 14:48:50|13324.9|13323.9|13320.3|13319.3|13324.9|13323.9|13314.7|13313.7|312
1647269340000|2022-03-14 14:49:00|13320.1|13319.1|13323.1|13322.1|13325.7|13324.7|13317.8|13316.8|263
1647269350000|2022-03-14 14:49:10|13323.3|13322.3|13319.8|13318.8|13324.1|13323.1|13319.1|13318.1|123
1647269360000|2022-03-14 14:49:20|13318.2|13317.2|13326.9|13325.9|13328.9|13327.9|13317.3|13316.3|223
1647269370000|2022-03-14 14:49:30|13326.8|13325.8|13321.9|13320.9|13327.4|13326.4|13321.1|13320.1|231
1647269380000|2022-03-14 14:49:40|13322.1|13321.1|13321.9|13320.9|13326.8|13325.8|13319.4|13318.4|248
1647269390000|2022-03-14 14:49:50|13321.7|13320.7|13318.7|13317.7|13322.1|13321.1|13315.1|13314.1|148
1647269400000|2022-03-14 14:50:00|13318.8|13317.8|13312.6|13311.6|13323.3|13322.3|13310.7|13309.7|279
1647269410000|2022-03-14 14:50:10|13313.1|13312.1|13314.2|13313.2|13320.1|13319.1|13311.1|13310.1|207
1647269420000|2022-03-14 14:50:20|13314.4|13313.4|13310.2|13309.2|13314.7|13313.7|13310.1|13309.1|116
1647269430000|2022-03-14 14:50:30|13311.6|13310.6|13314.7|13313.7|13315.6|13314.6|13309.9|13308.9|208
1647269440000|2022-03-14 14:50:40|13314.9|13313.9|13314.4|13313.4|13317.7|13316.7|13312.8|13311.8|101
1647269450000|2022-03-14 14:50:50|13314.7|13313.7|13316.7|13315.7|13317.8|13316.8|13314.2|13313.2|104
1647269460000|2022-03-14 14:51:00|13319.7|13318.7|13321.6|13320.6|13324.6|13323.6|13319.7|13318.7|219
1647269470000|2022-03-14 14:51:10|13321.7|13320.7|13326.7|13325.7|13330.4|13329.4|13321.7|13320.7|266
1647269480000|2022-03-14 14:51:20|13326.4|13325.4|13326.4|13325.4|13329.2|13328.2|13323.9|13322.9|327
1647269490000|2022-03-14 14:51:30|13326.6|13325.6|13332.2|13331.2|13333.8|13332.8|13325.9|13324.9|196
1647269500000|2022-03-14 14:51:40|13332.1|13331.1|13340.9|13339.9|13340.9|13339.9|13330.8|13329.8|365
1647269510000|2022-03-14 14:51:50|13341.9|13340.9|13343.8|13342.8|13347.3|13346.3|13341.9|13340.9|301
1647269520000|2022-03-14 14:52:00|13343.9|13342.9|13341.3|13340.3|13344.9|13343.9|13339.8|13338.8|239
1647269530000|2022-03-14 14:52:10|13341.2|13340.2|13346.7|13345.7|13347.2|13346.2|13341.2|13340.2|134
1647269540000|2022-03-14 14:52:20|13346.8|13345.8|13356.2|13355.2|13359.8|13358.8|13346.7|13345.7|519
1647269550000|2022-03-14 14:52:30|13356.1|13355.1|13375.1|13374.1|13375.1|13374.1|13355.9|13354.9|889
1647269560000|2022-03-14 14:52:40|13375.2|13374.2|13374.6|13373.6|13376.4|13375.4|13369.9|13368.9|513
1647269570000|2022-03-14 14:52:50|13374.8|13373.8|13369.2|13368.2|13376.3|13375.3|13366.7|13365.7|351
1647269580000|2022-03-14 14:53:00|13369.3|13368.3|13363.7|13362.7|13369.3|13368.3|13362.8|13361.8|302
1647269590000|2022-03-14 14:53:10|13363.6|13362.6|13368.3|13367.3|13372.6|13371.6|13363.6|13362.6|164
1647269600000|2022-03-14 14:53:20|13368.7|13367.7|13368.6|13367.6|13369.9|13368.9|13364.1|13363.1|182
1647269610000|2022-03-14 14:53:30|13368.4|13367.4|13369.7|13368.7|13374.7|13373.7|13368.4|13367.4|223
1647269620000|2022-03-14 14:53:40|13370.1|13369.1|13366.8|13365.8|13370.4|13369.4|13363.6|13362.6|194
1647269630000|2022-03-14 14:53:50|13366.9|13365.9|13368.1|13367.1|13370.1|13369.1|13363.7|13362.7|301
1647269640000|2022-03-14 14:54:00|13367.8|13366.8|13371.6|13370.6|13373.6|13372.6|13367.8|13366.8|173
1647269650000|2022-03-14 14:54:10|13371.7|13370.7|13366.7|13365.7|13371.7|13370.7|13364.8|13363.8|178
1647269660000|2022-03-14 14:54:20|13366.9|13365.9|13367.3|13366.3|13370.9|13369.9|13366.2|13365.2|150
1647269670000|2022-03-14 14:54:30|13367.2|13366.2|13369.7|13368.7|13370.3|13369.3|13365.8|13364.8|123
1647269680000|2022-03-14 14:54:40|13370.3|13369.3|13366.9|13365.9|13372.2|13371.2|13365.9|13364.9|135
1647269690000|2022-03-14 14:54:50|13366.6|13365.6|13368.4|13367.4|13368.9|13367.9|13365.1|13364.1|156
1647269700000|2022-03-14 14:55:00|13368.3|13367.3|13365.7|13364.7|13369.9|13368.9|13363.7|13362.7|225
1647269710000|2022-03-14 14:55:10|13365.6|13364.6|13364.8|13363.8|13370.6|13369.6|13364.7|13363.7|185
1647269720000|2022-03-14 14:55:20|13365.2|13364.2|13365.7|13364.7|13368.1|13367.1|13364.2|13363.2|187
1647269730000|2022-03-14 14:55:30|13365.6|13364.6|13376.7|13375.7|13376.7|13375.7|13365.6|13364.6|179
1647269740000|2022-03-14 14:55:40|13376.4|13375.4|13379.2|13378.2|13380.2|13379.2|13375.4|13374.4|218
1647269750000|2022-03-14 14:55:50|13378.7|13377.7|13374.9|13373.9|13380.1|13379.1|13373.6|13372.6|223
1647269760000|2022-03-14 14:56:00|13375.1|13374.1|13380.7|13379.7|13384.7|13383.7|13372.4|13371.4|652
1647269770000|2022-03-14 14:56:10|13380.8|13379.8|13371.4|13370.4|13382.6|13381.6|13371.3|13370.3|230
1647269780000|2022-03-14 14:56:20|13371.6|13370.6|13360.9|13359.9|13372.1|13371.1|13359.4|13358.4|342
1647269790000|2022-03-14 14:56:30|13361.8|13360.8|13365.7|13364.7|13367.1|13366.1|13361.8|13360.8|163
1647269800000|2022-03-14 14:56:40|13365.6|13364.6|13368.2|13367.2|13368.9|13367.9|13365.4|13364.4|148
1647269810000|2022-03-14 14:56:50|13368.1|13367.1|13362.9|13361.9|13368.3|13367.3|13361.6|13360.6|153
1647269820000|2022-03-14 14:57:00|13362.7|13361.7|13364.2|13363.2|13368.1|13367.1|13361.2|13360.2|165
1647269830000|2022-03-14 14:57:10|13364.3|13363.3|13355.7|13354.7|13364.7|13363.7|13354.7|13353.7|292
1647269840000|2022-03-14 14:57:20|13355.4|13354.4|13349.9|13348.9|13355.7|13354.7|13348.2|13347.2|397
1647269850000|2022-03-14 14:57:30|13351.7|13350.7|13350.9|13349.9|13352.4|13351.4|13348.6|13347.6|171
1647269860000|2022-03-14 14:57:40|13350.7|13349.7|13358.2|13357.2|13358.3|13357.3|13350.4|13349.4|190
1647269870000|2022-03-14 14:57:50|13358.3|13357.3|13354.7|13353.7|13358.7|13357.7|13353.8|13352.8|135
1647269880000|2022-03-14 14:58:00|13354.8|13353.8|13353.2|13352.2|13356.1|13355.1|13349.8|13348.8|227
1647269890000|2022-03-14 14:58:10|13353.1|13352.1|13351.2|13350.2|13355.7|13354.7|13348.7|13347.7|160
1647269900000|2022-03-14 14:58:20|13352.2|13351.2|13347.2|13346.2|13353.3|13352.3|13346.9|13345.9|180
1647269910000|2022-03-14 14:58:30|13346.8|13345.8|13350.9|13349.9|13351.3|13350.3|13346.8|13345.8|134
1647269920000|2022-03-14 14:58:40|13351.2|13350.2|13356.8|13355.8|13356.8|13355.8|13350.7|13349.7|164
1647269930000|2022-03-14 14:58:50|13356.2|13355.2|13355.9|13354.9|13360.8|13359.8|13355.3|13354.3|199
1647269940000|2022-03-14 14:59:00|13356.6|13355.6|13361.7|13360.7|13362.9|13361.9|13353.2|13352.2|145
1647269950000|2022-03-14 14:59:10|13361.8|13360.8|13360.3|13359.3|13362.1|13361.1|13355.7|13354.7|149
1647269960000|2022-03-14 14:59:20|13360.8|13359.8|13363.6|13362.6|13364.3|13363.3|13360.6|13359.6|212
1647269970000|2022-03-14 14:59:30|13363.7|13362.7|13362.1|13361.1|13366.6|13365.6|13359.4|13358.4|220
1647269980000|2022-03-14 14:59:40|13362.3|13361.3|13364.4|13363.4|13365.7|13364.7|13361.3|13360.3|149
1647269990000|2022-03-14 14:59:50|13364.2|13363.2|13371.9|13370.9|13372.4|13371.4|13364.2|13363.2|237
1647270000000|2022-03-14 15:00:00|13371.4|13370.4|13372.1|13371.1|13379.3|13378.3|13369.3|13368.3|429
1647270010000|2022-03-14 15:00:10|13371.9|13370.9|13369.7|13368.7|13373.2|13372.2|13368.6|13367.6|283
1647270020000|2022-03-14 15:00:20|13369.4|13368.4|13362.9|13361.9|13371.9|13370.9|13360.6|13359.6|324
1647270030000|2022-03-14 15:00:30|13363.3|13362.3|13367.4|13366.4|13367.8|13366.8|13360.4|13359.4|231
1647270040000|2022-03-14 15:00:40|13367.6|13366.6|13363.2|13362.2|13367.6|13366.6|13362.4|13361.4|181
1647270050000|2022-03-14 15:00:50|13362.7|13361.7|13355.1|13354.1|13362.7|13361.7|13352.6|13351.6|267
1647270060000|2022-03-14 15:01:00|13355.7|13354.7|13352.9|13351.9|13355.9|13354.9|13351.4|13350.4|212
1647270070000|2022-03-14 15:01:10|13352.8|13351.8|13358.1|13357.1|13358.1|13357.1|13348.9|13347.9|220
1647270080000|2022-03-14 15:01:20|13357.3|13356.3|13358.7|13357.7|13358.7|13357.7|13354.2|13353.2|192
1647270090000|2022-03-14 15:01:30|13358.9|13357.9|13354.7|13353.7|13358.9|13357.9|13353.4|13352.4|150
1647270100000|2022-03-14 15:01:40|13354.8|13353.8|13356.7|13355.7|13356.8|13355.8|13350.4|13349.4|183
1647270110000|2022-03-14 15:01:50|13356.4|13355.4|13359.2|13358.2|13362.7|13361.7|13356.3|13355.3|207
1647270120000|2022-03-14 15:02:00|13359.4|13358.4|13344.4|13343.4|13361.6|13360.6|13344.2|13343.2|273
1647270130000|2022-03-14 15:02:10|13344.3|13343.3|13347.9|13346.9|13350.8|13349.8|13342.1|13341.1|270
1647270140000|2022-03-14 15:02:20|13348.1|13347.1|13347.3|13346.3|13350.1|13349.1|13343.9|13342.9|175
1647270150000|2022-03-14 15:02:30|13347.4|13346.4|13347.7|13346.7|13348.7|13347.7|13344.9|13343.9|138
1647270160000|2022-03-14 15:02:40|13347.4|13346.4|13345.2|13344.2|13349.4|13348.4|13343.9|13342.9|181
1647270170000|2022-03-14 15:02:50|13346.3|13345.3|13354.4|13353.4|13356.4|13355.4|13345.7|13344.7|178
1647270180000|2022-03-14 15:03:00|13354.7|13353.7|13357.4|13356.4|13358.4|13357.4|13353.9|13352.9|141
1647270190000|2022-03-14 15:03:10|13357.6|13356.6|13357.8|13356.8|13359.2|13358.2|13355.2|13354.2|112
1647270200000|2022-03-14 15:03:20|13357.7|13356.7|13356.6|13355.6|13359.2|13358.2|13355.9|13354.9|65
1647270210000|2022-03-14 15:03:30|13356.7|13355.7|13354.9|13353.9|13361.6|13360.6|13353.9|13352.9|161
1647270220000|2022-03-14 15:03:40|13354.7|13353.7|13353.3|13352.3|13354.7|13353.7|13347.9|13346.9|131
1647270230000|2022-03-14 15:03:50|13353.4|13352.4|13351.9|13350.9|13355.4|13354.4|13349.4|13348.4|141
1647270240000|2022-03-14 15:04:00|13352.1|13351.1|13352.4|13351.4|13353.7|13352.7|13348.7|13347.7|158
1647270250000|2022-03-14 15:04:10|13352.6|13351.6|13356.4|13355.4|13356.7|13355.7|13351.9|13350.9|139
1647270260000|2022-03-14 15:04:20|13356.3|13355.3|13358.1|13357.1|13360.4|13359.4|13355.6|13354.6|132
1647270270000|2022-03-14 15:04:30|13358.2|13357.2|13360.2|13359.2|13360.9|13359.9|13355.6|13354.6|124
1647270280000|2022-03-14 15:04:40|13360.1|13359.1|13360.9|13359.9|13363.6|13362.6|13359.6|13358.6|256
1647270290000|2022-03-14 15:04:50|13361.1|13360.1|13361.2|13360.2|13362.1|13361.1|13356.9|13355.9|96
1647270300000|2022-03-14 15:05:00|13361.3|13360.3|13373.4|13372.4|13373.8|13372.8|13361.2|13360.2|250
1647270310000|2022-03-14 15:05:10|13373.6|13372.6|13364.8|13363.8|13373.6|13372.6|13364.2|13363.2|198
1647270320000|2022-03-14 15:05:20|13364.9|13363.9|13360.3|13359.3|13364.9|13363.9|13357.3|13356.3|514
1647270330000|2022-03-14 15:05:30|13360.2|13359.2|13358.2|13357.2|13361.1|13360.1|13356.3|13355.3|130
1647270340000|2022-03-14 15:05:40|13358.4|13357.4|13359.8|13358.8|13366.7|13365.7|13356.7|13355.7|143
1647270350000|2022-03-14 15:05:50|13359.9|13358.9|13361.9|13360.9|13362.1|13361.1|13358.1|13357.1|140
1647270360000|2022-03-14 15:06:00|13362.2|13361.2|13363.7|13362.7|13367.2|13366.2|13360.6|13359.6|150
1647270370000|2022-03-14 15:06:10|13363.9|13362.9|13363.2|13362.2|13367.2|13366.2|13360.3|13359.3|118
1647270380000|2022-03-14 15:06:20|13362.8|13361.8|13362.9|13361.9|13364.7|13363.7|13359.9|13358.9|98
1647270390000|2022-03-14 15:06:30|13364.2|13363.2|13354.2|13353.2|13364.4|13363.4|13352.3|13351.3|921
1647270400000|2022-03-14 15:06:40|13354.1|13353.1|13354.2|13353.2|13354.9|13353.9|13351.6|13350.6|141
1647270410000|2022-03-14 15:06:50|13354.1|13353.1|13349.7|13348.7|13354.1|13353.1|13347.6|13346.6|193
1647270420000|2022-03-14 15:07:00|13349.4|13348.4|13353.4|13352.4|13356.1|13355.1|13348.4|13347.4|176
1647270430000|2022-03-14 15:07:10|13353.7|13352.7|13349.2|13348.2|13355.9|13354.9|13345.9|13344.9|366
1647270440000|2022-03-14 15:07:20|13348.8|13347.8|13347.3|13346.3|13352.8|13351.8|13346.7|13345.7|154
1647270450000|2022-03-14 15:07:30|13347.2|13346.2|13352.4|13351.4|13353.4|13352.4|13346.6|13345.6|138
1647270460000|2022-03-14 15:07:40|13352.6|13351.6|13354.7|13353.7|13357.3|13356.3|13351.7|13350.7|178
1647270470000|2022-03-14 15:07:50|13354.6|13353.6|13359.1|13358.1|13362.4|13361.4|13352.9|13351.9|246
1647270480000|2022-03-14 15:08:00|13359.6|13358.6|13349.2|13348.2|13361.6|13360.6|13347.6|13346.6|274
1647270490000|2022-03-14 15:08:10|13348.1|13347.1|13351.4|13350.4|13351.4|13350.4|13344.7|13343.7|238
1647270500000|2022-03-14 15:08:20|13351.7|13350.7|13353.9|13352.9|13354.9|13353.9|13350.8|13349.8|176
1647270510000|2022-03-14 15:08:30|13354.3|13353.3|13353.9|13352.9|13355.9|13354.9|13351.8|13350.8|102
1647270520000|2022-03-14 15:08:40|13353.8|13352.8|13348.6|13347.6|13354.8|13353.8|13346.7|13345.7|127
1647270530000|2022-03-14 15:08:50|13349.2|13348.2|13347.4|13346.4|13349.4|13348.4|13345.9|13344.9|83
1647270540000|2022-03-14 15:09:00|13348.6|13347.6|13351.2|13350.2|13352.8|13351.8|13348.4|13347.4|94
1647270550000|2022-03-14 15:09:10|13351.1|13350.1|13349.6|13348.6|13353.7|13352.7|13349.4|13348.4|48
1647270560000|2022-03-14 15:09:20|13349.4|13348.4|13347.9|13346.9|13350.4|13349.4|13346.8|13345.8|214
1647270570000|2022-03-14 15:09:30|13348.1|13347.1|13340.7|13339.7|13348.4|13347.4|13337.7|13336.7|217
1647270580000|2022-03-14 15:09:40|13340.4|13339.4|13338.8|13337.8|13340.8|13339.8|13336.6|13335.6|159
1647270590000|2022-03-14 15:09:50|13338.7|13337.7|13340.4|13339.4|13340.4|13339.4|13336.6|13335.6|47
1647270600000|2022-03-14 15:10:00|13339.4|13338.4|13342.5|13341.5|13344.4|13343.4|13339.4|13338.4|119
1647270610000|2022-03-14 15:10:10|13341.9|13340.9|13339.5|13338.5|13342.9|13341.9|13338.5|13337.5|74
1647270620000|2022-03-14 15:10:20|13337.8|13336.8|13332.9|13331.9|13339.1|13338.1|13331.5|13330.5|160
1647270630000|2022-03-14 15:10:30|13333.6|13332.6|13327.3|13326.3|13333.6|13332.6|13327.1|13326.1|126
1647270640000|2022-03-14 15:10:40|13327.4|13326.4|13327.8|13326.8|13329.8|13328.8|13326.8|13325.8|62
1647270650000|2022-03-14 15:10:50|13327.6|13326.6|13328.3|13327.3|13329.3|13328.3|13323.8|13322.8|115
1647270660000|2022-03-14 15:11:00|13326.6|13325.6|13326.8|13325.8|13328.6|13327.6|13323.5|13322.5|448
1647270670000|2022-03-14 15:11:10|13326.5|13325.5|13317.9|13316.9|13327.8|13326.8|13317.8|13316.8|150
1647270680000|2022-03-14 15:11:20|13318|13317|13318|13317|13320|13319|13316.1|13315.1|125
1647270690000|2022-03-14 15:11:30|13317.9|13316.9|13319.9|13318.9|13320.3|13319.3|13317.6|13316.6|61
1647270700000|2022-03-14 15:11:40|13320|13319|13322.5|13321.5|13322.5|13321.5|13316.6|13315.6|101
1647270710000|2022-03-14 15:11:50|13322.4|13321.4|13324.3|13323.3|13324.9|13323.9|13321|13320|120
1647270720000|2022-03-14 15:12:00|13324.6|13323.6|13318.8|13317.8|13325|13324|13317.8|13316.8|75
1647270730000|2022-03-14 15:12:10|13318.6|13317.6|13315.8|13314.8|13318.6|13317.6|13312.9|13311.9|94
1647270740000|2022-03-14 15:12:20|13316|13315|13311.4|13310.4|13317.4|13316.4|13310|13309|131
1647270750000|2022-03-14 15:12:30|13310.8|13309.8|13308.9|13307.9|13311.6|13310.6|13308.9|13307.9|93
1647270760000|2022-03-14 15:12:40|13307.9|13306.9|13305.1|13304.1|13307.9|13306.9|13301.6|13300.6|208
1647270770000|2022-03-14 15:12:50|13305.9|13304.9|13307.8|13306.8|13308.6|13307.6|13304|13303|141
1647270780000|2022-03-14 15:13:00|13307.6|13306.6|13302.1|13301.1|13307.8|13306.8|13300.6|13299.6|98
1647270790000|2022-03-14 15:13:10|13302.3|13301.3|13297.1|13296.1|13302.3|13301.3|13297.1|13296.1|95
1647270800000|2022-03-14 15:13:20|13296.8|13295.8|13302.6|13301.6|13303|13302|13293.4|13292.4|213
1647270810000|2022-03-14 15:13:30|13302.5|13301.5|13301|13300|13303.1|13302.1|13299.1|13298.1|80
1647270820000|2022-03-14 15:13:40|13301.3|13300.3|13295.6|13294.6|13301.3|13300.3|13294.5|13293.5|82
1647270830000|2022-03-14 15:13:50|13295.9|13294.9|13299|13298|13300|13299|13294.3|13293.3|190
1647270840000|2022-03-14 15:14:00|13299.1|13298.1|13297.9|13296.9|13300.1|13299.1|13293.6|13292.6|118
1647270850000|2022-03-14 15:14:10|13298.1|13297.1|13296.8|13295.8|13299.9|13298.9|13296.3|13295.3|45
1647270860000|2022-03-14 15:14:20|13296.9|13295.9|13296.8|13295.8|13299.8|13298.8|13296|13295|74
1647270870000|2022-03-14 15:14:30|13296.9|13295.9|13298.4|13297.4|13299.3|13298.3|13294.3|13293.3|93
1647270880000|2022-03-14 15:14:40|13298.5|13297.5|13297.5|13296.5|13299|13298|13295.4|13294.4|71
1647270890000|2022-03-14 15:14:50|13297.6|13296.6|13299|13298|13299.9|13298.9|13295.8|13294.8|97
1647270900000|2022-03-14 15:15:00|13299.6|13298.6|13296.6|13295.6|13300.8|13299.8|13296.1|13295.1|86
1647270910000|2022-03-14 15:15:10|13296.8|13295.8|13301.1|13300.1|13302.8|13301.8|13296.8|13295.8|79
1647270920000|2022-03-14 15:15:20|13301.3|13300.3|13306|13305|13306|13305|13300.9|13299.9|141
1647270930000|2022-03-14 15:15:30|13306.4|13305.4|13304.8|13303.8|13307.6|13306.6|13303|13302|98
1647270940000|2022-03-14 15:15:40|13305|13304|13303.4|13302.4|13305.5|13304.5|13303.3|13302.3|75
1647270950000|2022-03-14 15:15:50|13303|13302|13303.8|13302.8|13310|13309|13302.9|13301.9|146
1647270960000|2022-03-14 15:16:00|13304|13303|13308.1|13307.1|13308.6|13307.6|13302.9|13301.9|255
1647270970000|2022-03-14 15:16:10|13307.6|13306.6|13309.5|13308.5|13310.1|13309.1|13307.3|13306.3|242
1647270980000|2022-03-14 15:16:20|13309.4|13308.4|13307.3|13306.3|13309.8|13308.8|13307.1|13306.1|109
1647270990000|2022-03-14 15:16:30|13307.4|13306.4|13308|13307|13311.3|13310.3|13307.3|13306.3|204
1647271000000|2022-03-14 15:16:40|13307.9|13306.9|13303.4|13302.4|13309.1|13308.1|13302.6|13301.6|82
1647271010000|2022-03-14 15:16:50|13304|13303|13303.5|13302.5|13306.1|13305.1|13303.4|13302.4|101
1647271020000|2022-03-14 15:17:00|13303.8|13302.8|13304.5|13303.5|13307.5|13306.5|13302.6|13301.6|221
1647271030000|2022-03-14 15:17:10|13304.6|13303.6|13302.4|13301.4|13304.9|13303.9|13299.3|13298.3|129
1647271040000|2022-03-14 15:17:20|13302.6|13301.6|13307.5|13306.5|13309.3|13308.3|13302.4|13301.4|70
1647271050000|2022-03-14 15:17:30|13307.4|13306.4|13303.3|13302.3|13308.1|13307.1|13302.6|13301.6|72
1647271060000|2022-03-14 15:17:40|13303.5|13302.5|13309.6|13308.6|13309.6|13308.6|13303|13302|52
1647271070000|2022-03-14 15:17:50|13309.5|13308.5|13313.1|13312.1|13313.8|13312.8|13309|13308|90
1647271080000|2022-03-14 15:18:00|13313|13312|13307.4|13306.4|13313.1|13312.1|13307|13306|61
1647271090000|2022-03-14 15:18:10|13307.5|13306.5|13302.1|13301.1|13307.6|13306.6|13302.1|13301.1|70
1647271100000|2022-03-14 15:18:20|13302|13301|13299|13298|13302.3|13301.3|13297.8|13296.8|100
1647271110000|2022-03-14 15:18:30|13298.9|13297.9|13305.6|13304.6|13305.6|13304.6|13298.9|13297.9|69
1647271120000|2022-03-14 15:18:40|13305.5|13304.5|13307.3|13306.3|13307.5|13306.5|13303.3|13302.3|60
1647271130000|2022-03-14 15:18:50|13307.6|13306.6|13303.3|13302.3|13308|13307|13302.5|13301.5|66
1647271140000|2022-03-14 15:19:00|13304.1|13303.1|13302|13301|13304.3|13303.3|13300.1|13299.1|53
1647271150000|2022-03-14 15:19:10|13301.9|13300.9|13304.3|13303.3|13305.6|13304.6|13301.8|13300.8|89
1647271160000|2022-03-14 15:19:20|13304.1|13303.1|13306.3|13305.3|13306.5|13305.5|13301.9|13300.9|60
1647271170000|2022-03-14 15:19:30|13306.4|13305.4|13305.4|13304.4|13308.8|13307.8|13302.8|13301.8|68
1647271180000|2022-03-14 15:19:40|13305.5|13304.5|13300.9|13299.9|13306.6|13305.6|13300.4|13299.4|77
1647271190000|2022-03-14 15:19:50|13300.8|13299.8|13306.4|13305.4|13306.4|13305.4|13300.8|13299.8|45
1647271200000|2022-03-14 15:20:00|13307.3|13306.3|13301|13300|13307.6|13306.6|13300.9|13299.9|68
1647271210000|2022-03-14 15:20:10|13301.1|13300.1|13291.5|13290.5|13301.1|13300.1|13291.5|13290.5|229
1647271220000|2022-03-14 15:20:20|13289.6|13288.6|13290.6|13289.6|13293.4|13292.4|13287.9|13286.9|228
1647271230000|2022-03-14 15:20:30|13290.9|13289.9|13290.8|13289.8|13295|13294|13290.1|13289.1|82
1647271240000|2022-03-14 15:20:40|13291.3|13290.3|13286.4|13285.4|13291.5|13290.5|13285.6|13284.6|110
1647271250000|2022-03-14 15:20:50|13286.3|13285.3|13284.6|13283.6|13289.1|13288.1|13281.5|13280.5|195
1647271260000|2022-03-14 15:21:00|13284.3|13283.3|13274|13273|13284.3|13283.3|13273.1|13272.1|264
1647271270000|2022-03-14 15:21:10|13273.9|13272.9|13271.6|13270.6|13276.4|13275.4|13271|13270|140
1647271280000|2022-03-14 15:21:20|13271.5|13270.5|13270.3|13269.3|13273.6|13272.6|13269.3|13268.3|135
1647271290000|2022-03-14 15:21:30|13270.1|13269.1|13270.6|13269.6|13271.6|13270.6|13267.3|13266.3|260
1647271300000|2022-03-14 15:21:40|13271.5|13270.5|13270.9|13269.9|13273.5|13272.5|13270.4|13269.4|182
1647271310000|2022-03-14 15:21:50|13271|13270|13271.6|13270.6|13273.5|13272.5|13268.3|13267.3|80
1647271320000|2022-03-14 15:22:00|13271.5|13270.5|13266.1|13265.1|13271.8|13270.8|13265.3|13264.3|191
1647271330000|2022-03-14 15:22:10|13266.3|13265.3|13271.6|13270.6|13274.6|13273.6|13265.6|13264.6|348
1647271340000|2022-03-14 15:22:20|13272|13271|13268.3|13267.3|13272.4|13271.4|13267.3|13266.3|74
1647271350000|2022-03-14 15:22:30|13268|13267|13269.6|13268.6|13270.1|13269.1|13266.8|13265.8|72
1647271360000|2022-03-14 15:22:40|13269.8|13268.8|13266|13265|13272.5|13271.5|13265|13264|76
1647271370000|2022-03-14 15:22:50|13266.4|13265.4|13267.3|13266.3|13267.9|13266.9|13264|13263|222
1647271380000|2022-03-14 15:23:00|13267.1|13266.1|13273.8|13272.8|13273.9|13272.9|13265.4|13264.4|149
1647271390000|2022-03-14 15:23:10|13273.9|13272.9|13274|13273|13274.1|13273.1|13268.5|13267.5|89
1647271400000|2022-03-14 15:23:20|13273.8|13272.8|13272.5|13271.5|13275.4|13274.4|13271.9|13270.9|145
1647271410000|2022-03-14 15:23:30|13272.8|13271.8|13272.6|13271.6|13274.5|13273.5|13270.9|13269.9|70
1647271420000|2022-03-14 15:23:40|13272.5|13271.5|13275.8|13274.8|13278.3|13277.3|13272.4|13271.4|84
1647271430000|2022-03-14 15:23:50|13275.9|13274.9|13277|13276|13280|13279|13275.5|13274.5|93
1647271440000|2022-03-14 15:24:00|13277.1|13276.1|13269.5|13268.5|13277.5|13276.5|13269.3|13268.3|74
1647271450000|2022-03-14 15:24:10|13269.6|13268.6|13269.9|13268.9|13274|13273|13269.6|13268.6|70
1647271460000|2022-03-14 15:24:20|13270|13269|13267.8|13266.8|13271.3|13270.3|13267.1|13266.1|50
1647271470000|2022-03-14 15:24:30|13267.3|13266.3|13272.3|13271.3|13273|13272|13267|13266|81
1647271480000|2022-03-14 15:24:40|13272.5|13271.5|13268.6|13267.6|13274.3|13273.3|13268.6|13267.6|154
1647271490000|2022-03-14 15:24:50|13268.8|13267.8|13269.1|13268.1|13271.4|13270.4|13268.8|13267.8|78
1647271500000|2022-03-14 15:25:00|13269.3|13268.3|13273.8|13272.8|13274.4|13273.4|13266.9|13265.9|114
1647271510000|2022-03-14 15:25:10|13273.6|13272.6|13271.5|13270.5|13275.3|13274.3|13268.9|13267.9|91
1647271520000|2022-03-14 15:25:20|13271.6|13270.6|13271.3|13270.3|13273.1|13272.1|13269.3|13268.3|57
1647271530000|2022-03-14 15:25:30|13271.6|13270.6|13269.3|13268.3|13273.6|13272.6|13268|13267|53
1647271540000|2022-03-14 15:25:40|13269|13268|13267.4|13266.4|13270.5|13269.5|13267.3|13266.3|47
1647271550000|2022-03-14 15:25:50|13267.5|13266.5|13269.9|13268.9|13270|13269|13266.8|13265.8|59
1647271560000|2022-03-14 15:26:00|13268.9|13267.9|13270|13269|13271.5|13270.5|13265.8|13264.8|82
1647271570000|2022-03-14 15:26:10|13269.8|13268.8|13258.8|13257.8|13270|13269|13257.4|13256.4|308
1647271580000|2022-03-14 15:26:20|13257.8|13256.8|13262.5|13261.5|13265|13264|13257.3|13256.3|173
1647271590000|2022-03-14 15:26:30|13262.9|13261.9|13263|13262|13264.6|13263.6|13261.5|13260.5|70
1647271600000|2022-03-14 15:26:40|13263.1|13262.1|13268.1|13267.1|13269.9|13268.9|13261.8|13260.8|73
1647271610000|2022-03-14 15:26:50|13267.3|13266.3|13265.1|13264.1|13269.9|13268.9|13264.5|13263.5|132
1647271620000|2022-03-14 15:27:00|13265|13264|13260.1|13259.1|13265|13264|13259.5|13258.5|141
1647271630000|2022-03-14 15:27:10|13260.3|13259.3|13260|13259|13263.8|13262.8|13259.6|13258.6|148
1647271640000|2022-03-14 15:27:20|13259.8|13258.8|13258.9|13257.9|13262.1|13261.1|13258.9|13257.9|35
1647271650000|2022-03-14 15:27:30|13259.3|13258.3|13260.4|13259.4|13260.9|13259.9|13258.4|13257.4|109
1647271660000|2022-03-14 15:27:40|13260.3|13259.3|13262.6|13261.6|13263.9|13262.9|13259.1|13258.1|66
1647271670000|2022-03-14 15:27:50|13261.9|13260.9|13259.3|13258.3|13262.5|13261.5|13259.1|13258.1|70
1647271680000|2022-03-14 15:28:00|13258|13257|13259.8|13258.8|13260.8|13259.8|13256.5|13255.5|159
1647271690000|2022-03-14 15:28:10|13259.6|13258.6|13265|13264|13265.5|13264.5|13259.6|13258.6|118
1647271700000|2022-03-14 15:28:20|13264.9|13263.9|13262.6|13261.6|13264.9|13263.9|13260.4|13259.4|50
1647271710000|2022-03-14 15:28:30|13262.5|13261.5|13265.4|13264.4|13265.6|13264.6|13260.9|13259.9|108
1647271720000|2022-03-14 15:28:40|13264.9|13263.9|13262.6|13261.6|13265.5|13264.5|13262.1|13261.1|79
1647271730000|2022-03-14 15:28:50|13262.3|13261.3|13257.8|13256.8|13262.3|13261.3|13257.5|13256.5|97
1647271740000|2022-03-14 15:29:00|13257.9|13256.9|13252.8|13251.8|13257.9|13256.9|13252.6|13251.6|199
1647271750000|2022-03-14 15:29:10|13253|13252|13253.3|13252.3|13254.8|13253.8|13251.5|13250.5|122
1647271760000|2022-03-14 15:29:20|13253.6|13252.6|13255.1|13254.1|13256.1|13255.1|13251.8|13250.8|79
1647271770000|2022-03-14 15:29:30|13255|13254|13259.4|13258.4|13261.3|13260.3|13253.1|13252.1|110
1647271780000|2022-03-14 15:29:40|13258.5|13257.5|13261.4|13260.4|13263.4|13262.4|13258.4|13257.4|145
1647271790000|2022-03-14 15:29:50|13261.5|13260.5|13259.6|13258.6|13264.1|13263.1|13258.5|13257.5|77
1647271800000|2022-03-14 15:30:00|13260|13259|13253.3|13252.3|13261.9|13260.9|13252.4|13251.4|161
1647271810000|2022-03-14 15:30:10|13254|13253|13255.4|13254.4|13256.3|13255.3|13251.6|13250.6|117
1647271820000|2022-03-14 15:30:20|13255.5|13254.5|13254|13253|13258.6|13257.6|13252.5|13251.5|126
1647271830000|2022-03-14 15:30:30|13254.3|13253.3|13255.4|13254.4|13258.8|13257.8|13254.1|13253.1|104
1647271840000|2022-03-14 15:30:40|13255.3|13254.3|13252.3|13251.3|13255.9|13254.9|13251.5|13250.5|93
1647271850000|2022-03-14 15:30:50|13252.6|13251.6|13252.3|13251.3|13254.4|13253.4|13251.8|13250.8|60
1647271860000|2022-03-14 15:31:00|13252.8|13251.8|13244.8|13243.8|13253|13252|13243.3|13242.3|303
1647271870000|2022-03-14 15:31:10|13244.9|13243.9|13244|13243|13246.8|13245.8|13243.1|13242.1|93
1647271880000|2022-03-14 15:31:20|13244.3|13243.3|13246.3|13245.3|13246.5|13245.5|13243.4|13242.4|136
1647271890000|2022-03-14 15:31:30|13246.1|13245.1|13251.4|13250.4|13252.6|13251.6|13244.4|13243.4|110
1647271900000|2022-03-14 15:31:40|13251.3|13250.3|13254.1|13253.1|13254.1|13253.1|13250.3|13249.3|84
1647271910000|2022-03-14 15:31:50|13254.3|13253.3|13254.1|13253.1|13256.1|13255.1|13252.1|13251.1|125
1647271920000|2022-03-14 15:32:00|13253.9|13252.9|13257.4|13256.4|13257.4|13256.4|13251.9|13250.9|140
1647271930000|2022-03-14 15:32:10|13257|13256|13252.1|13251.1|13257.3|13256.3|13249.4|13248.4|114
1647271940000|2022-03-14 15:32:20|13252|13251|13249.9|13248.9|13253.4|13252.4|13249.1|13248.1|122
1647271950000|2022-03-14 15:32:30|13250.5|13249.5|13253.6|13252.6|13254.4|13253.4|13248.9|13247.9|220
1647271960000|2022-03-14 15:32:40|13253.5|13252.5|13256|13255|13257.5|13256.5|13250.9|13249.9|117
1647271970000|2022-03-14 15:32:50|13255.9|13254.9|13260.9|13259.9|13266.1|13265.1|13255.1|13254.1|236
1647271980000|2022-03-14 15:33:00|13260.1|13259.1|13252.1|13251.1|13262.4|13261.4|13251.6|13250.6|189
1647271990000|2022-03-14 15:33:10|13252.3|13251.3|13256|13255|13258.6|13257.6|13252|13251|99
1647272000000|2022-03-14 15:33:20|13256.1|13255.1|13256|13255|13258.4|13257.4|13254.8|13253.8|94
1647272010000|2022-03-14 15:33:30|13256.1|13255.1|13255.4|13254.4|13256.6|13255.6|13252.8|13251.8|62
1647272020000|2022-03-14 15:33:40|13255.5|13254.5|13256.9|13255.9|13260.6|13259.6|13254.5|13253.5|105
1647272030000|2022-03-14 15:33:50|13256.8|13255.8|13257.1|13256.1|13257.5|13256.5|13252.4|13251.4|95
1647272040000|2022-03-14 15:34:00|13257|13256|13255.4|13254.4|13257.1|13256.1|13254.1|13253.1|115
1647272050000|2022-03-14 15:34:10|13255.3|13254.3|13259.9|13258.9|13261.4|13260.4|13255.3|13254.3|120
1647272060000|2022-03-14 15:34:20|13260|13259|13260.8|13259.8|13261|13260|13257.9|13256.9|81
1647272070000|2022-03-14 15:34:30|13261|13260|13259.3|13258.3|13261.3|13260.3|13256.6|13255.6|80
1647272080000|2022-03-14 15:34:40|13259.9|13258.9|13262.9|13261.9|13263.3|13262.3|13258.4|13257.4|92
1647272090000|2022-03-14 15:34:50|13262.8|13261.8|13262.9|13261.9|13263.6|13262.6|13257.5|13256.5|162
1647272100000|2022-03-14 15:35:00|13263.1|13262.1|13259.6|13258.6|13263.1|13262.1|13258.9|13257.9|101
1647272110000|2022-03-14 15:35:10|13259.9|13258.9|13263.8|13262.8|13264.1|13263.1|13259.6|13258.6|93
1647272120000|2022-03-14 15:35:20|13263|13262|13262.1|13261.1|13264.5|13263.5|13260.9|13259.9|113
1647272130000|2022-03-14 15:35:30|13260.3|13259.3|13258.3|13257.3|13261.1|13260.1|13257.8|13256.8|246
1647272140000|2022-03-14 15:35:40|13258.1|13257.1|13254.9|13253.9|13258.3|13257.3|13253.5|13252.5|130
1647272150000|2022-03-14 15:35:50|13254.8|13253.8|13255.8|13254.8|13256.5|13255.5|13253.4|13252.4|67
1647272160000|2022-03-14 15:36:00|13255.6|13254.6|13248.9|13247.9|13256.1|13255.1|13248.8|13247.8|131
1647272170000|2022-03-14 15:36:10|13249|13248|13238.4|13237.4|13249.9|13248.9|13234.3|13233.3|426
1647272180000|2022-03-14 15:36:20|13238.1|13237.1|13241.3|13240.3|13241.5|13240.5|13236.9|13235.9|362
1647272190000|2022-03-14 15:36:30|13241.1|13240.1|13245.3|13244.3|13246|13245|13238|13237|136
1647272200000|2022-03-14 15:36:40|13245.4|13244.4|13242.4|13241.4|13245.9|13244.9|13241.4|13240.4|118
1647272210000|2022-03-14 15:36:50|13242.6|13241.6|13244.4|13243.4|13245.8|13244.8|13241.9|13240.9|75
1647272220000|2022-03-14 15:37:00|13244|13243|13242.6|13241.6|13245.4|13244.4|13240.6|13239.6|107
1647272230000|2022-03-14 15:37:10|13242.5|13241.5|13238.5|13237.5|13243.3|13242.3|13236.4|13235.4|117
1647272240000|2022-03-14 15:37:20|13237.8|13236.8|13233|13232|13238.4|13237.4|13231|13230|243
1647272250000|2022-03-14 15:37:30|13234.4|13233.4|13231.3|13230.3|13235.1|13234.1|13230.8|13229.8|91
1647272260000|2022-03-14 15:37:40|13231.1|13230.1|13228.1|13227.1|13232.5|13231.5|13227.1|13226.1|161
1647272270000|2022-03-14 15:37:50|13228.3|13227.3|13228.1|13227.1|13231.8|13230.8|13227.8|13226.8|122
1647272280000|2022-03-14 15:38:00|13227.9|13226.9|13230.4|13229.4|13230.4|13229.4|13225.5|13224.5|253
1647272290000|2022-03-14 15:38:10|13230.3|13229.3|13226.8|13225.8|13231.1|13230.1|13226.8|13225.8|149
1647272300000|2022-03-14 15:38:20|13226.9|13225.9|13232.1|13231.1|13232.5|13231.5|13225.4|13224.4|136
1647272310000|2022-03-14 15:38:30|13232|13231|13231.4|13230.4|13235.5|13234.5|13231.3|13230.3|331
1647272320000|2022-03-14 15:38:40|13231.5|13230.5|13224.4|13223.4|13232.5|13231.5|13223.6|13222.6|200
1647272330000|2022-03-14 15:38:50|13224.5|13223.5|13225|13224|13227.6|13226.6|13224.4|13223.4|59
1647272340000|2022-03-14 15:39:00|13224.9|13223.9|13224.6|13223.6|13228.8|13227.8|13223.5|13222.5|133
1647272350000|2022-03-14 15:39:10|13224.9|13223.9|13232.4|13231.4|13235.4|13234.4|13224.6|13223.6|169
1647272360000|2022-03-14 15:39:20|13232.1|13231.1|13233.3|13232.3|13233.8|13232.8|13228.5|13227.5|122
1647272370000|2022-03-14 15:39:30|13233.4|13232.4|13232.4|13231.4|13234.4|13233.4|13231.3|13230.3|68
1647272380000|2022-03-14 15:39:40|13233.1|13232.1|13233.5|13232.5|13234.8|13233.8|13231.4|13230.4|63
1647272390000|2022-03-14 15:39:50|13233.6|13232.6|13231.6|13230.6|13234.6|13233.6|13229.6|13228.6|87
1647272400000|2022-03-14 15:40:00|13231.1|13230.1|13229.4|13228.4|13231.3|13230.3|13224.9|13223.9|115
1647272410000|2022-03-14 15:40:10|13229.3|13228.3|13229.3|13228.3|13232.5|13231.5|13228.6|13227.6|89
1647272420000|2022-03-14 15:40:20|13229.6|13228.6|13227.1|13226.1|13229.6|13228.6|13224.9|13223.9|65
1647272430000|2022-03-14 15:40:30|13227|13226|13225.6|13224.6|13227.6|13226.6|13225.1|13224.1|83
1647272440000|2022-03-14 15:40:40|13225.9|13224.9|13224.4|13223.4|13226.3|13225.3|13222.9|13221.9|105
1647272450000|2022-03-14 15:40:50|13224.5|13223.5|13225.8|13224.8|13227.3|13226.3|13224|13223|192
1647272460000|2022-03-14 15:41:00|13225.6|13224.6|13225.3|13224.3|13226.6|13225.6|13223.6|13222.6|79
1647272470000|2022-03-14 15:41:10|13225.4|13224.4|13224.5|13223.5|13227.4|13226.4|13223.9|13222.9|131
1647272480000|2022-03-14 15:41:20|13224.6|13223.6|13222.1|13221.1|13225.5|13224.5|13220.8|13219.8|216
1647272490000|2022-03-14 15:41:30|13222.3|13221.3|13221.1|13220.1|13224.5|13223.5|13219.9|13218.9|144
1647272500000|2022-03-14 15:41:40|13221.5|13220.5|13220.3|13219.3|13221.9|13220.9|13219.5|13218.5|106
1647272510000|2022-03-14 15:41:50|13219.6|13218.6|13222.4|13221.4|13223.5|13222.5|13219.3|13218.3|116
1647272520000|2022-03-14 15:42:00|13222.6|13221.6|13220.6|13219.6|13223.5|13222.5|13219.4|13218.4|198
1647272530000|2022-03-14 15:42:10|13220.9|13219.9|13221.6|13220.6|13224.6|13223.6|13220.8|13219.8|106
1647272540000|2022-03-14 15:42:20|13221.8|13220.8|13218.3|13217.3|13221.8|13220.8|13218|13217|211
1647272550000|2022-03-14 15:42:30|13218.4|13217.4|13212.9|13211.9|13218.4|13217.4|13212.8|13211.8|186
1647272560000|2022-03-14 15:42:40|13212.8|13211.8|13212.8|13211.8|13215.4|13214.4|13210.5|13209.5|205
1647272570000|2022-03-14 15:42:50|13212.5|13211.5|13214.8|13213.8|13215|13214|13210.5|13209.5|250
1647272580000|2022-03-14 15:43:00|13214.9|13213.9|13212.1|13211.1|13214.9|13213.9|13210.5|13209.5|145
1647272590000|2022-03-14 15:43:10|13212.6|13211.6|13199.3|13198.3|13213.6|13212.6|13198.8|13197.8|1194
1647272600000|2022-03-14 15:43:20|13199|13198|13199.6|13198.6|13200.4|13199.4|13197|13196|191
1647272610000|2022-03-14 15:43:30|13199.8|13198.8|13197.6|13196.6|13200.8|13199.8|13197.1|13196.1|241
1647272620000|2022-03-14 15:43:40|13197.4|13196.4|13188.6|13187.6|13197.4|13196.4|13188.4|13187.4|452
1647272630000|2022-03-14 15:43:50|13188.4|13187.4|13196.3|13195.3|13197.9|13196.9|13188.4|13187.4|232
1647272640000|2022-03-14 15:44:00|13196.1|13195.1|13190.3|13189.3|13196.6|13195.6|13189.9|13188.9|146
1647272650000|2022-03-14 15:44:10|13190.1|13189.1|13190.8|13189.8|13193|13192|13189.9|13188.9|67
1647272660000|2022-03-14 15:44:20|13190.4|13189.4|13192.9|13191.9|13193.1|13192.1|13190.4|13189.4|130
1647272670000|2022-03-14 15:44:30|13192.8|13191.8|13200.6|13199.6|13202|13201|13191.1|13190.1|248
1647272680000|2022-03-14 15:44:40|13201.5|13200.5|13200.4|13199.4|13203|13202|13199.6|13198.6|118
1647272690000|2022-03-14 15:44:50|13200.1|13199.1|13201.9|13200.9|13202.9|13201.9|13199|13198|150
1647272700000|2022-03-14 15:45:00|13202.4|13201.4|13200.8|13199.8|13203.4|13202.4|13199.4|13198.4|152
1647272710000|2022-03-14 15:45:10|13200.6|13199.6|13200.3|13199.3|13203.1|13202.1|13199.9|13198.9|134
1647272720000|2022-03-14 15:45:20|13200.4|13199.4|13196.9|13195.9|13200.4|13199.4|13196.6|13195.6|98
1647272730000|2022-03-14 15:45:30|13196.8|13195.8|13196.4|13195.4|13197.1|13196.1|13194.5|13193.5|112
1647272740000|2022-03-14 15:45:40|13196.6|13195.6|13195.3|13194.3|13197.8|13196.8|13194|13193|149
1647272750000|2022-03-14 15:45:50|13195|13194|13194.8|13193.8|13197.1|13196.1|13194.6|13193.6|93
1647272760000|2022-03-14 15:46:00|13194.6|13193.6|13197.9|13196.9|13198.1|13197.1|13190.8|13189.8|141
1647272770000|2022-03-14 15:46:10|13197.6|13196.6|13194.1|13193.1|13198.6|13197.6|13193.6|13192.6|93
1647272780000|2022-03-14 15:46:20|13193.9|13192.9|13193.9|13192.9|13195.1|13194.1|13192.6|13191.6|85
1647272790000|2022-03-14 15:46:30|13193.8|13192.8|13199.6|13198.6|13199.9|13198.9|13193.1|13192.1|87
1647272800000|2022-03-14 15:46:40|13200.1|13199.1|13202|13201|13204.1|13203.1|13199.9|13198.9|150
1647272810000|2022-03-14 15:46:50|13202.8|13201.8|13198|13197|13203.1|13202.1|13197.6|13196.6|180
1647272820000|2022-03-14 15:47:00|13197.9|13196.9|13195.1|13194.1|13198.9|13197.9|13192.9|13191.9|269
1647272830000|2022-03-14 15:47:10|13195.4|13194.4|13201.5|13200.5|13203.5|13202.5|13195.4|13194.4|138
1647272840000|2022-03-14 15:47:20|13200.9|13199.9|13199.5|13198.5|13202.6|13201.6|13198.3|13197.3|59
1647272850000|2022-03-14 15:47:30|13199.6|13198.6|13200.5|13199.5|13205.4|13204.4|13198.6|13197.6|392
1647272860000|2022-03-14 15:47:40|13200.3|13199.3|13197.4|13196.4|13200.5|13199.5|13196.9|13195.9|157
1647272870000|2022-03-14 15:47:50|13196.4|13195.4|13193.1|13192.1|13198.3|13197.3|13192.8|13191.8|346
1647272880000|2022-03-14 15:48:00|13192.9|13191.9|13181.9|13180.9|13192.9|13191.9|13181.5|13180.5|706
1647272890000|2022-03-14 15:48:10|13182.6|13181.6|13189.9|13188.9|13191.4|13190.4|13182.6|13181.6|195
1647272900000|2022-03-14 15:48:20|13189.6|13188.6|13186.1|13185.1|13190|13189|13185.6|13184.6|307
1647272910000|2022-03-14 15:48:30|13186.4|13185.4|13184|13183|13186.4|13185.4|13183|13182|122
1647272920000|2022-03-14 15:48:40|13184.1|13183.1|13183.9|13182.9|13184.9|13183.9|13181.9|13180.9|139
1647272930000|2022-03-14 15:48:50|13183.6|13182.6|13181.9|13180.9|13184|13183|13180.1|13179.1|175
1647272940000|2022-03-14 15:49:00|13181.1|13180.1|13184.4|13183.4|13185.1|13184.1|13177.5|13176.5|224
1647272950000|2022-03-14 15:49:10|13184.6|13183.6|13183.4|13182.4|13184.8|13183.8|13181.6|13180.6|228
1647272960000|2022-03-14 15:49:20|13182.5|13181.5|13185.6|13184.6|13187.3|13186.3|13182.5|13181.5|173
1647272970000|2022-03-14 15:49:30|13185.9|13184.9|13183.3|13182.3|13186.6|13185.6|13182.6|13181.6|374
1647272980000|2022-03-14 15:49:40|13183.4|13182.4|13178|13177|13184.6|13183.6|13177.9|13176.9|755
1647272990000|2022-03-14 15:49:50|13179.4|13178.4|13181.3|13180.3|13181.4|13180.4|13178.4|13177.4|171
1647273000000|2022-03-14 15:50:00|13181.5|13180.5|13178.1|13177.1|13181.5|13180.5|13177.3|13176.3|134
1647273010000|2022-03-14 15:50:10|13178|13177|13179.9|13178.9|13180.6|13179.6|13177.1|13176.1|209
1647273020000|2022-03-14 15:50:20|13180.4|13179.4|13180.6|13179.6|13182.6|13181.6|13179.6|13178.6|385
1647273030000|2022-03-14 15:50:30|13180.8|13179.8|13183.6|13182.6|13183.6|13182.6|13179.9|13178.9|433
1647273040000|2022-03-14 15:50:40|13183.5|13182.5|13187.6|13186.6|13188.1|13187.1|13182.9|13181.9|193
1647273050000|2022-03-14 15:50:50|13187.8|13186.8|13191|13190|13191|13190|13185.9|13184.9|198
1647273060000|2022-03-14 15:51:00|13189.3|13188.3|13190|13189|13191|13190|13186.5|13185.5|142
1647273070000|2022-03-14 15:51:10|13190.3|13189.3|13188.4|13187.4|13193.4|13192.4|13187.6|13186.6|147
1647273080000|2022-03-14 15:51:20|13187.9|13186.9|13189.4|13188.4|13190.6|13189.6|13187.8|13186.8|81
1647273090000|2022-03-14 15:51:30|13189.3|13188.3|13187.4|13186.4|13189.3|13188.3|13186.3|13185.3|54
1647273100000|2022-03-14 15:51:40|13187.3|13186.3|13189.5|13188.5|13189.9|13188.9|13185.6|13184.6|116
1647273110000|2022-03-14 15:51:50|13189.4|13188.4|13192.5|13191.5|13192.8|13191.8|13189|13188|151
1647273120000|2022-03-14 15:52:00|13192.6|13191.6|13187|13186|13192.9|13191.9|13187|13186|154
1647273130000|2022-03-14 15:52:10|13187.4|13186.4|13185.3|13184.3|13188.9|13187.9|13185.3|13184.3|105
1647273140000|2022-03-14 15:52:20|13185.4|13184.4|13186.8|13185.8|13187.8|13186.8|13183.9|13182.9|81
1647273150000|2022-03-14 15:52:30|13186.9|13185.9|13185.1|13184.1|13186.9|13185.9|13184|13183|45
1647273160000|2022-03-14 15:52:40|13185.6|13184.6|13190.6|13189.6|13191.1|13190.1|13183.9|13182.9|83
1647273170000|2022-03-14 15:52:50|13190.5|13189.5|13191.8|13190.8|13195.1|13194.1|13190.5|13189.5|340
1647273180000|2022-03-14 15:53:00|13192|13191|13190.8|13189.8|13192|13191|13185.4|13184.4|176
1647273190000|2022-03-14 15:53:10|13191|13190|13187.4|13186.4|13191|13190|13186.1|13185.1|68
1647273200000|2022-03-14 15:53:20|13187.5|13186.5|13195.3|13194.3|13197.8|13196.8|13187.1|13186.1|203
1647273210000|2022-03-14 15:53:30|13195.1|13194.1|13195.3|13194.3|13195.8|13194.8|13193.1|13192.1|125
1647273220000|2022-03-14 15:53:40|13195.1|13194.1|13198.5|13197.5|13199|13198|13191.9|13190.9|135
1647273230000|2022-03-14 15:53:50|13198.4|13197.4|13200.8|13199.8|13200.9|13199.9|13198.4|13197.4|114
1647273240000|2022-03-14 15:54:00|13200.5|13199.5|13200.4|13199.4|13201.1|13200.1|13198.6|13197.6|132
1647273250000|2022-03-14 15:54:10|13200.3|13199.3|13199.6|13198.6|13201.3|13200.3|13198.6|13197.6|113
1647273260000|2022-03-14 15:54:20|13199.8|13198.8|13198.4|13197.4|13201.8|13200.8|13197|13196|67
1647273270000|2022-03-14 15:54:30|13198.5|13197.5|13198.5|13197.5|13199|13198|13196.1|13195.1|78
1647273280000|2022-03-14 15:54:40|13198.4|13197.4|13198.6|13197.6|13199.1|13198.1|13192.8|13191.8|190
1647273290000|2022-03-14 15:54:50|13198.4|13197.4|13197.4|13196.4|13199.6|13198.6|13194.6|13193.6|110
1647273300000|2022-03-14 15:55:00|13197.3|13196.3|13192.8|13191.8|13197.3|13196.3|13190.4|13189.4|138
1647273310000|2022-03-14 15:55:10|13192.9|13191.9|13187.4|13186.4|13195.6|13194.6|13187.4|13186.4|114
1647273320000|2022-03-14 15:55:20|13187.6|13186.6|13185.6|13184.6|13187.8|13186.8|13184.5|13183.5|188
1647273330000|2022-03-14 15:55:30|13185.1|13184.1|13182|13181|13185.4|13184.4|13181|13180|106
1647273340000|2022-03-14 15:55:40|13182.3|13181.3|13182.8|13181.8|13183.5|13182.5|13181|13180|202
1647273350000|2022-03-14 15:55:50|13182.4|13181.4|13183|13182|13183.1|13182.1|13180.5|13179.5|54
1647273360000|2022-03-14 15:56:00|13182.9|13181.9|13187.4|13186.4|13187.8|13186.8|13181.5|13180.5|81
1647273370000|2022-03-14 15:56:10|13187.3|13186.3|13191|13190|13193.4|13192.4|13187.3|13186.3|144
1647273380000|2022-03-14 15:56:20|13191.1|13190.1|13186|13185|13191.1|13190.1|13185|13184|96
1647273390000|2022-03-14 15:56:30|13186.6|13185.6|13187.3|13186.3|13189.6|13188.6|13186.6|13185.6|90
1647273400000|2022-03-14 15:56:40|13187.4|13186.4|13189.9|13188.9|13190.5|13189.5|13185.9|13184.9|137
1647273410000|2022-03-14 15:56:50|13190|13189|13185.5|13184.5|13190.8|13189.8|13185.5|13184.5|42
1647273420000|2022-03-14 15:57:00|13185.4|13184.4|13181.9|13180.9|13185.5|13184.5|13180.9|13179.9|158
1647273430000|2022-03-14 15:57:10|13181.6|13180.6|13182.6|13181.6|13184.4|13183.4|13180.9|13179.9|61
1647273440000|2022-03-14 15:57:20|13182.5|13181.5|13182.1|13181.1|13185.5|13184.5|13181.3|13180.3|105
1647273450000|2022-03-14 15:57:30|13182|13181|13183.6|13182.6|13184.1|13183.1|13181.3|13180.3|77
1647273460000|2022-03-14 15:57:40|13183.5|13182.5|13184.1|13183.1|13185.9|13184.9|13183.3|13182.3|68
1647273470000|2022-03-14 15:57:50|13184|13183|13182.4|13181.4|13184.4|13183.4|13181.8|13180.8|56
1647273480000|2022-03-14 15:58:00|13182.1|13181.1|13186|13185|13186.4|13185.4|13180.8|13179.8|119
1647273490000|2022-03-14 15:58:10|13185.4|13184.4|13193|13192|13194.6|13193.6|13184.3|13183.3|187
1647273500000|2022-03-14 15:58:20|13192.9|13191.9|13192.8|13191.8|13193.9|13192.9|13189.9|13188.9|70
1647273510000|2022-03-14 15:58:30|13193.1|13192.1|13194.4|13193.4|13195.4|13194.4|13191.4|13190.4|98
1647273520000|2022-03-14 15:58:40|13194.5|13193.5|13190.1|13189.1|13196.4|13195.4|13189.5|13188.5|117
1647273530000|2022-03-14 15:58:50|13190.3|13189.3|13185.8|13184.8|13191|13190|13185.8|13184.8|128
1647273540000|2022-03-14 15:59:00|13185.9|13184.9|13185.5|13184.5|13188.4|13187.4|13184.5|13183.5|107
1647273550000|2022-03-14 15:59:10|13185.1|13184.1|13185.9|13184.9|13186.8|13185.8|13183.1|13182.1|124
1647273560000|2022-03-14 15:59:20|13185.6|13184.6|13186.1|13185.1|13187.3|13186.3|13184.4|13183.4|92
1647273570000|2022-03-14 15:59:30|13186.4|13185.4|13189.8|13188.8|13192.3|13191.3|13186.3|13185.3|67
1647273580000|2022-03-14 15:59:40|13189.9|13188.9|13193.1|13192.1|13193.3|13192.3|13189.8|13188.8|84
1647273590000|2022-03-14 15:59:50|13193.4|13192.4|13192.5|13191.5|13196.9|13195.9|13190.9|13189.9|170
1647273600000|2022-03-14 16:00:00|13191.8|13190.8|13184|13183|13191.8|13190.8|13182.8|13181.8|271
1647273610000|2022-03-14 16:00:10|13184.1|13183.1|13183|13182|13186.9|13185.9|13181.9|13180.9|255
1647273620000|2022-03-14 16:00:20|13182.6|13181.6|13186|13185|13187|13186|13179.9|13178.9|227
1647273630000|2022-03-14 16:00:30|13185.9|13184.9|13188.5|13187.5|13188.6|13187.6|13182.8|13181.8|126
1647273640000|2022-03-14 16:00:40|13188.4|13187.4|13182.8|13181.8|13190.4|13189.4|13182.1|13181.1|140
1647273650000|2022-03-14 16:00:50|13183|13182|13186.9|13185.9|13186.9|13185.9|13181.9|13180.9|74
1647273660000|2022-03-14 16:01:00|13187.5|13186.5|13184.5|13183.5|13191.3|13190.3|13184.3|13183.3|143
1647273670000|2022-03-14 16:01:10|13184.4|13183.4|13184|13183|13186|13185|13182.9|13181.9|74
1647273680000|2022-03-14 16:01:20|13183.3|13182.3|13183.6|13182.6|13186.1|13185.1|13182.9|13181.9|52
1647273690000|2022-03-14 16:01:30|13183.5|13182.5|13182.9|13181.9|13185.3|13184.3|13179.8|13178.8|91
1647273700000|2022-03-14 16:01:40|13183|13182|13181|13180|13183.6|13182.6|13180.6|13179.6|88
1647273710000|2022-03-14 16:01:50|13180.8|13179.8|13183.1|13182.1|13184|13183|13180.8|13179.8|65
1647273720000|2022-03-14 16:02:00|13182.6|13181.6|13187.4|13186.4|13188.8|13187.8|13182.1|13181.1|92
1647273730000|2022-03-14 16:02:10|13187.3|13186.3|13183|13182|13187.9|13186.9|13182.1|13181.1|75
1647273740000|2022-03-14 16:02:20|13182.9|13181.9|13181.4|13180.4|13184.1|13183.1|13181.4|13180.4|40
1647273750000|2022-03-14 16:02:30|13182.4|13181.4|13177.5|13176.5|13182.8|13181.8|13177|13176|302
1647273760000|2022-03-14 16:02:40|13177.9|13176.9|13173.6|13172.6|13179.8|13178.8|13173.6|13172.6|270
1647273770000|2022-03-14 16:02:50|13173.1|13172.1|13174.5|13173.5|13178.1|13177.1|13173|13172|226
1647273780000|2022-03-14 16:03:00|13174.6|13173.6|13178.1|13177.1|13179|13178|13173.9|13172.9|286
1647273790000|2022-03-14 16:03:10|13178|13177|13172|13171|13178|13177|13171|13170|238
1647273800000|2022-03-14 16:03:20|13171|13170|13173.3|13172.3|13173.9|13172.9|13168.5|13167.5|111
1647273810000|2022-03-14 16:03:30|13173.5|13172.5|13171.6|13170.6|13174.4|13173.4|13170.1|13169.1|42
1647273820000|2022-03-14 16:03:40|13171.8|13170.8|13173|13172|13173.5|13172.5|13170.5|13169.5|89
1647273830000|2022-03-14 16:03:50|13172.5|13171.5|13168.6|13167.6|13172.8|13171.8|13166.4|13165.4|147
1647273840000|2022-03-14 16:04:00|13168.5|13167.5|13174.6|13173.6|13174.6|13173.6|13166.1|13165.1|123
1647273850000|2022-03-14 16:04:10|13174.5|13173.5|13170|13169|13174.8|13173.8|13169.8|13168.8|66
1647273860000|2022-03-14 16:04:20|13170.1|13169.1|13162.5|13161.5|13170.3|13169.3|13162.5|13161.5|166
1647273870000|2022-03-14 16:04:30|13163.3|13162.3|13163.8|13162.8|13164.4|13163.4|13161|13160|169
1647273880000|2022-03-14 16:04:40|13163.6|13162.6|13161.4|13160.4|13163.9|13162.9|13159.8|13158.8|139
1647273890000|2022-03-14 16:04:50|13161.5|13160.5|13160.5|13159.5|13164|13163|13158.3|13157.3|508
1647273900000|2022-03-14 16:05:00|13160.6|13159.6|13167.9|13166.9|13169.9|13168.9|13160.5|13159.5|464
1647273910000|2022-03-14 16:05:10|13167.5|13166.5|13167.5|13166.5|13169.6|13168.6|13161.8|13160.8|220
1647273920000|2022-03-14 16:05:20|13168|13167|13161.6|13160.6|13169.1|13168.1|13160.5|13159.5|115
1647273930000|2022-03-14 16:05:30|13161.5|13160.5|13156.6|13155.6|13162.5|13161.5|13154.1|13153.1|284
1647273940000|2022-03-14 16:05:40|13156.8|13155.8|13154.3|13153.3|13158.3|13157.3|13153|13152|209
1647273950000|2022-03-14 16:05:50|13154.4|13153.4|13153|13152|13154.9|13153.9|13150.8|13149.8|163
1647273960000|2022-03-14 16:06:00|13153.3|13152.3|13154.1|13153.1|13156.3|13155.3|13151.5|13150.5|143
1647273970000|2022-03-14 16:06:10|13154.3|13153.3|13161.4|13160.4|13161.9|13160.9|13154|13153|143
1647273980000|2022-03-14 16:06:20|13161.3|13160.3|13166.8|13165.8|13169.4|13168.4|13161.3|13160.3|160
1647273990000|2022-03-14 16:06:30|13166.6|13165.6|13166.8|13165.8|13168.3|13167.3|13165.1|13164.1|65
1647274000000|2022-03-14 16:06:40|13167.6|13166.6|13161.5|13160.5|13169.9|13168.9|13160.5|13159.5|196
1647274010000|2022-03-14 16:06:50|13161.4|13160.4|13158.4|13157.4|13162.1|13161.1|13157.4|13156.4|182
1647274020000|2022-03-14 16:07:00|13158.3|13157.3|13161|13160|13161.5|13160.5|13157.1|13156.1|93
1647274030000|2022-03-14 16:07:10|13161.3|13160.3|13164.8|13163.8|13164.8|13163.8|13158.6|13157.6|429
1647274040000|2022-03-14 16:07:20|13164.3|13163.3|13164.4|13163.4|13166.4|13165.4|13162.9|13161.9|250
1647274050000|2022-03-14 16:07:30|13164.3|13163.3|13166.6|13165.6|13166.6|13165.6|13161.1|13160.1|123
1647274060000|2022-03-14 16:07:40|13167.1|13166.1|13164.5|13163.5|13167.1|13166.1|13162.6|13161.6|90
1647274070000|2022-03-14 16:07:50|13164.6|13163.6|13161|13160|13169.1|13168.1|13159.9|13158.9|100
1647274080000|2022-03-14 16:08:00|13160.1|13159.1|13159.9|13158.9|13160.9|13159.9|13155.9|13154.9|175
1647274090000|2022-03-14 16:08:10|13159.8|13158.8|13158.4|13157.4|13160.8|13159.8|13157.4|13156.4|58
1647274100000|2022-03-14 16:08:20|13158.5|13157.5|13158.6|13157.6|13160.8|13159.8|13157.3|13156.3|559
1647274110000|2022-03-14 16:08:30|13158.5|13157.5|13156.3|13155.3|13159.6|13158.6|13156.1|13155.1|172
1647274120000|2022-03-14 16:08:40|13155.8|13154.8|13155.5|13154.5|13158.3|13157.3|13154.6|13153.6|70
1647274130000|2022-03-14 16:08:50|13155.4|13154.4|13155.8|13154.8|13158.5|13157.5|13154.5|13153.5|58
1647274140000|2022-03-14 16:09:00|13155.5|13154.5|13153.1|13152.1|13157|13156|13153.1|13152.1|146
1647274150000|2022-03-14 16:09:10|13153.3|13152.3|13150.1|13149.1|13154|13153|13149.3|13148.3|195
1647274160000|2022-03-14 16:09:20|13149.3|13148.3|13148.4|13147.4|13152.5|13151.5|13148.4|13147.4|183
1647274170000|2022-03-14 16:09:30|13148.6|13147.6|13147.8|13146.8|13151.5|13150.5|13146.8|13145.8|233
1647274180000|2022-03-14 16:09:40|13146.9|13145.9|13142.5|13141.5|13146.9|13145.9|13139.6|13138.6|386
1647274190000|2022-03-14 16:09:50|13142.3|13141.3|13139.3|13138.3|13144.9|13143.9|13138.9|13137.9|238
1647274200000|2022-03-14 16:10:00|13139.5|13138.5|13141.9|13140.9|13144.4|13143.4|13138.8|13137.8|212
1647274210000|2022-03-14 16:10:10|13141.5|13140.5|13141.3|13140.3|13142.9|13141.9|13138.5|13137.5|160
1647274220000|2022-03-14 16:10:20|13141.1|13140.1|13138.3|13137.3|13141.1|13140.1|13137.5|13136.5|163
1647274230000|2022-03-14 16:10:30|13138.1|13137.1|13140.3|13139.3|13140.5|13139.5|13136.3|13135.3|173
1647274240000|2022-03-14 16:10:40|13139.5|13138.5|13139.4|13138.4|13140.4|13139.4|13138.1|13137.1|236
1647274250000|2022-03-14 16:10:50|13139.5|13138.5|13138.8|13137.8|13139.5|13138.5|13136.6|13135.6|98
1647274260000|2022-03-14 16:11:00|13139.1|13138.1|13139.3|13138.3|13142.6|13141.6|13138.5|13137.5|146
1647274270000|2022-03-14 16:11:10|13139.4|13138.4|13144.9|13143.9|13146.5|13145.5|13138|13137|140
1647274280000|2022-03-14 16:11:20|13144.8|13143.8|13144.4|13143.4|13146.6|13145.6|13142.3|13141.3|64
1647274290000|2022-03-14 16:11:30|13144.3|13143.3|13145.4|13144.4|13146.4|13145.4|13143.8|13142.8|90
1647274300000|2022-03-14 16:11:40|13145.3|13144.3|13146.6|13145.6|13148.4|13147.4|13142.4|13141.4|261
1647274310000|2022-03-14 16:11:50|13146.3|13145.3|13152.6|13151.6|13153.4|13152.4|13146.3|13145.3|178
1647274320000|2022-03-14 16:12:00|13152.4|13151.4|13155|13154|13157.4|13156.4|13151|13150|180
1647274330000|2022-03-14 16:12:10|13155.3|13154.3|13150.8|13149.8|13155.5|13154.5|13149|13148|129
1647274340000|2022-03-14 16:12:20|13150.1|13149.1|13147.4|13146.4|13152.8|13151.8|13146.9|13145.9|125
1647274350000|2022-03-14 16:12:30|13147.1|13146.1|13135.4|13134.4|13147.1|13146.1|13135.4|13134.4|328
1647274360000|2022-03-14 16:12:40|13135.8|13134.8|13135.6|13134.6|13137|13136|13131.6|13130.6|321
1647274370000|2022-03-14 16:12:50|13135.4|13134.4|13142.3|13141.3|13142.8|13141.8|13134.6|13133.6|196
1647274380000|2022-03-14 16:13:00|13142.4|13141.4|13145.8|13144.8|13145.8|13144.8|13142.4|13141.4|71
1647274390000|2022-03-14 16:13:10|13145.6|13144.6|13145.3|13144.3|13147|13146|13144.3|13143.3|113
1647274400000|2022-03-14 16:13:20|13145.6|13144.6|13152.3|13151.3|13153.6|13152.6|13145.6|13144.6|129
1647274410000|2022-03-14 16:13:30|13152.1|13151.1|13147.8|13146.8|13153.1|13152.1|13147.1|13146.1|112
1647274420000|2022-03-14 16:13:40|13147.6|13146.6|13150|13149|13152.4|13151.4|13146.4|13145.4|216
1647274430000|2022-03-14 16:13:50|13150.4|13149.4|13145.4|13144.4|13150.4|13149.4|13143.8|13142.8|186
1647274440000|2022-03-14 16:14:00|13145.5|13144.5|13143.4|13142.4|13145.5|13144.5|13139.6|13138.6|246
1647274450000|2022-03-14 16:14:10|13143.1|13142.1|13136.1|13135.1|13143.1|13142.1|13136|13135|204
1647274460000|2022-03-14 16:14:20|13136.4|13135.4|13137|13136|13140.8|13139.8|13135.6|13134.6|130
1647274470000|2022-03-14 16:14:30|13137.5|13136.5|13139.8|13138.8|13141.8|13140.8|13137.3|13136.3|147
1647274480000|2022-03-14 16:14:40|13139.9|13138.9|13145|13144|13147.3|13146.3|13139.8|13138.8|83
1647274490000|2022-03-14 16:14:50|13145.1|13144.1|13146.8|13145.8|13147.9|13146.9|13140.8|13139.8|56
1647274500000|2022-03-14 16:15:00|13145.4|13144.4|13149.5|13148.5|13154.4|13153.4|13144.1|13143.1|166
1647274510000|2022-03-14 16:15:10|13149.4|13148.4|13148.6|13147.6|13153.5|13152.5|13148.3|13147.3|160
1647274520000|2022-03-14 16:15:20|13148.8|13147.8|13151.8|13150.8|13155.1|13154.1|13148.8|13147.8|407
1647274530000|2022-03-14 16:15:30|13151.5|13150.5|13146.3|13145.3|13153.1|13152.1|13145.9|13144.9|160
1647274540000|2022-03-14 16:15:40|13146.5|13145.5|13147.8|13146.8|13148.1|13147.1|13143.3|13142.3|181
1647274550000|2022-03-14 16:15:50|13148|13147|13146.8|13145.8|13150|13149|13145.8|13144.8|152
1647274560000|2022-03-14 16:16:00|13146.6|13145.6|13151.1|13150.1|13153.3|13152.3|13146.1|13145.1|121
1647274570000|2022-03-14 16:16:10|13150.5|13149.5|13148.6|13147.6|13150.5|13149.5|13145.3|13144.3|59
1647274580000|2022-03-14 16:16:20|13148.4|13147.4|13147.3|13146.3|13149.6|13148.6|13146.8|13145.8|42
1647274590000|2022-03-14 16:16:30|13147.1|13146.1|13144.6|13143.6|13147.3|13146.3|13143.8|13142.8|56
1647274600000|2022-03-14 16:16:40|13144.3|13143.3|13145.8|13144.8|13151.3|13150.3|13144.3|13143.3|275
1647274610000|2022-03-14 16:16:50|13145.6|13144.6|13150.8|13149.8|13151.1|13150.1|13143.4|13142.4|134
1647274620000|2022-03-14 16:17:00|13150.9|13149.9|13153.8|13152.8|13156.4|13155.4|13149.9|13148.9|258
1647274630000|2022-03-14 16:17:10|13153.9|13152.9|13153.6|13152.6|13159.6|13158.6|13153.4|13152.4|423
1647274640000|2022-03-14 16:17:20|13154.5|13153.5|13151.5|13150.5|13156.3|13155.3|13151.1|13150.1|75
1647274650000|2022-03-14 16:17:30|13152.8|13151.8|13154.5|13153.5|13154.5|13153.5|13151|13150|90
1647274660000|2022-03-14 16:17:40|13154.6|13153.6|13155.3|13154.3|13159|13158|13153.8|13152.8|87
1647274670000|2022-03-14 16:17:50|13155.4|13154.4|13156|13155|13157.1|13156.1|13153.4|13152.4|390
1647274680000|2022-03-14 16:18:00|13155.3|13154.3|13155.9|13154.9|13160.6|13159.6|13153|13152|164
1647274690000|2022-03-14 16:18:10|13155.6|13154.6|13156.3|13155.3|13157.4|13156.4|13153.5|13152.5|182
1647274700000|2022-03-14 16:18:20|13156.1|13155.1|13153|13152|13156.1|13155.1|13150.6|13149.6|94
1647274710000|2022-03-14 16:18:30|13153.4|13152.4|13155.6|13154.6|13156|13155|13151.8|13150.8|74
1647274720000|2022-03-14 16:18:40|13155.8|13154.8|13153.9|13152.9|13155.8|13154.8|13153.3|13152.3|38
1647274730000|2022-03-14 16:18:50|13153.8|13152.8|13152.8|13151.8|13154.3|13153.3|13151.9|13150.9|60
1647274740000|2022-03-14 16:19:00|13152.4|13151.4|13160|13159|13160.4|13159.4|13150.4|13149.4|140
1647274750000|2022-03-14 16:19:10|13160.1|13159.1|13163.6|13162.6|13164|13163|13159.9|13158.9|137
1647274760000|2022-03-14 16:19:20|13164.5|13163.5|13167.9|13166.9|13169.6|13168.6|13162.9|13161.9|199
1647274770000|2022-03-14 16:19:30|13168.1|13167.1|13173.3|13172.3|13173.5|13172.5|13167.9|13166.9|154
1647274780000|2022-03-14 16:19:40|13173.1|13172.1|13168.4|13167.4|13173.8|13172.8|13168|13167|129
1647274790000|2022-03-14 16:19:50|13168.3|13167.3|13171|13170|13171.3|13170.3|13167.3|13166.3|112
1647274800000|2022-03-14 16:20:00|13171.8|13170.8|13169.5|13168.5|13171.8|13170.8|13164.4|13163.4|308
1647274810000|2022-03-14 16:20:10|13169.6|13168.6|13165.9|13164.9|13171.8|13170.8|13164.5|13163.5|144
1647274820000|2022-03-14 16:20:20|13166|13165|13158.8|13157.8|13166.1|13165.1|13157|13156|306
1647274830000|2022-03-14 16:20:30|13158.9|13157.9|13154.9|13153.9|13158.9|13157.9|13153.9|13152.9|208
1647274840000|2022-03-14 16:20:40|13155|13154|13156.3|13155.3|13157.4|13156.4|13153.6|13152.6|258
1647274850000|2022-03-14 16:20:50|13156.1|13155.1|13158.3|13157.3|13160.1|13159.1|13155.4|13154.4|64
1647274860000|2022-03-14 16:21:00|13158.9|13157.9|13157|13156|13160.9|13159.9|13156.8|13155.8|94
1647274870000|2022-03-14 16:21:10|13156.8|13155.8|13155|13154|13157|13156|13152.6|13151.6|99
1647274880000|2022-03-14 16:21:20|13154.8|13153.8|13154|13153|13157.9|13156.9|13154|13153|33
1647274890000|2022-03-14 16:21:30|13154.1|13153.1|13155.3|13154.3|13155.3|13154.3|13150.6|13149.6|213
1647274900000|2022-03-14 16:21:40|13155|13154|13159|13158|13160.5|13159.5|13154.3|13153.3|39
1647274910000|2022-03-14 16:21:50|13159.3|13158.3|13160.9|13159.9|13162|13161|13155.5|13154.5|174
1647274920000|2022-03-14 16:22:00|13161|13160|13169.9|13168.9|13170|13169|13159|13158|256
1647274930000|2022-03-14 16:22:10|13169.8|13168.8|13173.4|13172.4|13174.6|13173.6|13169.6|13168.6|135
1647274940000|2022-03-14 16:22:20|13173.3|13172.3|13176|13175|13176.4|13175.4|13172.8|13171.8|100
1647274950000|2022-03-14 16:22:30|13175.8|13174.8|13174.3|13173.3|13178.3|13177.3|13174.1|13173.1|201
1647274960000|2022-03-14 16:22:40|13173.6|13172.6|13171.9|13170.9|13173.6|13172.6|13168.4|13167.4|104
1647274970000|2022-03-14 16:22:50|13172|13171|13174.9|13173.9|13174.9|13173.9|13171.1|13170.1|74
1647274980000|2022-03-14 16:23:00|13174.6|13173.6|13170.5|13169.5|13174.6|13173.6|13168|13167|261
1647274990000|2022-03-14 16:23:10|13170.6|13169.6|13170.3|13169.3|13171.5|13170.5|13168.8|13167.8|127
1647275000000|2022-03-14 16:23:20|13170.1|13169.1|13168.3|13167.3|13170.1|13169.1|13166.5|13165.5|123
1647275010000|2022-03-14 16:23:30|13168.5|13167.5|13169.4|13168.4|13171.5|13170.5|13166.1|13165.1|58
1647275020000|2022-03-14 16:23:40|13169.3|13168.3|13167.4|13166.4|13171|13170|13166.9|13165.9|38
1647275030000|2022-03-14 16:23:50|13167.3|13166.3|13168.3|13167.3|13169.3|13168.3|13166.8|13165.8|41
1647275040000|2022-03-14 16:24:00|13168.1|13167.1|13170.4|13169.4|13172|13171|13164.6|13163.6|86
1647275050000|2022-03-14 16:24:10|13170.6|13169.6|13178.1|13177.1|13178.1|13177.1|13170.1|13169.1|97
1647275060000|2022-03-14 16:24:20|13178|13177|13174.8|13173.8|13178.5|13177.5|13174.5|13173.5|119
1647275070000|2022-03-14 16:24:30|13174.9|13173.9|13174.9|13173.9|13176.6|13175.6|13173.5|13172.5|60
1647275080000|2022-03-14 16:24:40|13175.6|13174.6|13172.4|13171.4|13175.8|13174.8|13170.6|13169.6|75
1647275090000|2022-03-14 16:24:50|13173|13172|13169.9|13168.9|13173.6|13172.6|13169|13168|62
1647275100000|2022-03-14 16:25:00|13169.8|13168.8|13161.6|13160.6|13169.8|13168.8|13161.3|13160.3|104
1647275110000|2022-03-14 16:25:10|13162|13161|13161.5|13160.5|13163.6|13162.6|13161|13160|89
1647275120000|2022-03-14 16:25:20|13161.4|13160.4|13164.3|13163.3|13165.6|13164.6|13161|13160|68
1647275130000|2022-03-14 16:25:30|13164.4|13163.4|13165.4|13164.4|13166.4|13165.4|13160.9|13159.9|132
1647275140000|2022-03-14 16:25:40|13164.6|13163.6|13167.6|13166.6|13168.1|13167.1|13161.6|13160.6|284
1647275150000|2022-03-14 16:25:50|13168|13167|13167.9|13166.9|13170.3|13169.3|13166|13165|114
1647275160000|2022-03-14 16:26:00|13169|13168|13162.3|13161.3|13171.8|13170.8|13161.5|13160.5|133
1647275170000|2022-03-14 16:26:10|13162.4|13161.4|13161.3|13160.3|13163.6|13162.6|13159.5|13158.5|105
1647275180000|2022-03-14 16:26:20|13161.4|13160.4|13160.5|13159.5|13162.3|13161.3|13159.9|13158.9|55
1647275190000|2022-03-14 16:26:30|13160.6|13159.6|13156.5|13155.5|13161.6|13160.6|13155.8|13154.8|133
1647275200000|2022-03-14 16:26:40|13157.9|13156.9|13159.8|13158.8|13161.1|13160.1|13157|13156|66
1647275210000|2022-03-14 16:26:50|13159.9|13158.9|13157.9|13156.9|13160.4|13159.4|13157|13156|67
1647275220000|2022-03-14 16:27:00|13158|13157|13155.6|13154.6|13158.8|13157.8|13154.6|13153.6|175
1647275230000|2022-03-14 16:27:10|13155.8|13154.8|13154.6|13153.6|13159.1|13158.1|13154.5|13153.5|131
1647275240000|2022-03-14 16:27:20|13155|13154|13155.8|13154.8|13156.3|13155.3|13153.1|13152.1|223
1647275250000|2022-03-14 16:27:30|13155.6|13154.6|13160.3|13159.3|13165.5|13164.5|13155.6|13154.6|224
1647275260000|2022-03-14 16:27:40|13159.9|13158.9|13161.1|13160.1|13161.1|13160.1|13158.3|13157.3|197
1647275270000|2022-03-14 16:27:50|13161|13160|13163|13162|13165|13164|13161|13160|53
1647275280000|2022-03-14 16:28:00|13163.1|13162.1|13160.8|13159.8|13167|13166|13160.5|13159.5|96
1647275290000|2022-03-14 16:28:10|13161|13160|13156.9|13155.9|13161.3|13160.3|13156|13155|442
1647275300000|2022-03-14 16:28:20|13156.8|13155.8|13161.1|13160.1|13161.8|13160.8|13156.8|13155.8|62
1647275310000|2022-03-14 16:28:30|13161.3|13160.3|13159|13158|13162.3|13161.3|13158.5|13157.5|186
1647275320000|2022-03-14 16:28:40|13159.3|13158.3|13157.4|13156.4|13159.4|13158.4|13155.8|13154.8|94
1647275330000|2022-03-14 16:28:50|13157.8|13156.8|13161.6|13160.6|13161.9|13160.9|13157|13156|43
1647275340000|2022-03-14 16:29:00|13161.5|13160.5|13162.1|13161.1|13166|13165|13161.1|13160.1|79
1647275350000|2022-03-14 16:29:10|13162.4|13161.4|13155.8|13154.8|13162.4|13161.4|13155.8|13154.8|41
1647275360000|2022-03-14 16:29:20|13156|13155|13160.1|13159.1|13160.1|13159.1|13155.5|13154.5|49
1647275370000|2022-03-14 16:29:30|13159.5|13158.5|13159.5|13158.5|13161.3|13160.3|13159.1|13158.1|59
1647275380000|2022-03-14 16:29:40|13159.6|13158.6|13161.5|13160.5|13163.1|13162.1|13159.1|13158.1|30
1647275390000|2022-03-14 16:29:50|13161.4|13160.4|13164.8|13163.8|13167.9|13166.9|13160.4|13159.4|247
1647275400000|2022-03-14 16:30:00|13164.5|13163.5|13166.3|13165.3|13166.3|13165.3|13158.6|13157.6|169
1647275410000|2022-03-14 16:30:10|13165.5|13164.5|13172|13171|13175.4|13174.4|13165.5|13164.5|247
1647275420000|2022-03-14 16:30:20|13172.1|13171.1|13168.9|13167.9|13172.6|13171.6|13166.6|13165.6|85
1647275430000|2022-03-14 16:30:30|13168.6|13167.6|13163|13162|13169.5|13168.5|13161.8|13160.8|161
1647275440000|2022-03-14 16:30:40|13163.1|13162.1|13164.3|13163.3|13168.1|13167.1|13162.1|13161.1|53
1647275450000|2022-03-14 16:30:50|13164.6|13163.6|13168.6|13167.6|13170.8|13169.8|13163.1|13162.1|233
1647275460000|2022-03-14 16:31:00|13168.9|13167.9|13162.8|13161.8|13170.3|13169.3|13162.5|13161.5|61
1647275470000|2022-03-14 16:31:10|13162.6|13161.6|13166.9|13165.9|13167.4|13166.4|13162.5|13161.5|54
1647275480000|2022-03-14 16:31:20|13166.6|13165.6|13171.1|13170.1|13171.4|13170.4|13165.3|13164.3|50
1647275490000|2022-03-14 16:31:30|13171|13170|13174|13173|13176.8|13175.8|13171|13170|124
1647275500000|2022-03-14 16:31:40|13174.1|13173.1|13173.9|13172.9|13174.8|13173.8|13168.6|13167.6|81
1647275510000|2022-03-14 16:31:50|13174.5|13173.5|13172.1|13171.1|13174.5|13173.5|13170.4|13169.4|25
1647275520000|2022-03-14 16:32:00|13172|13171|13174.3|13173.3|13175.6|13174.6|13170.3|13169.3|133
1647275530000|2022-03-14 16:32:10|13174.5|13173.5|13171.8|13170.8|13175.1|13174.1|13171.3|13170.3|51
1647275540000|2022-03-14 16:32:20|13171.9|13170.9|13170.9|13169.9|13173.3|13172.3|13169.4|13168.4|48
1647275550000|2022-03-14 16:32:30|13171|13170|13168.4|13167.4|13171.3|13170.3|13166.8|13165.8|71
1647275560000|2022-03-14 16:32:40|13168|13167|13166|13165|13168.5|13167.5|13165.5|13164.5|91
1647275570000|2022-03-14 16:32:50|13166.1|13165.1|13170.9|13169.9|13171|13170|13165.1|13164.1|48
1647275580000|2022-03-14 16:33:00|13170.8|13169.8|13174.3|13173.3|13175.9|13174.9|13170.8|13169.8|73
1647275590000|2022-03-14 16:33:10|13173.5|13172.5|13168.1|13167.1|13173.5|13172.5|13163.9|13162.9|334
1647275600000|2022-03-14 16:33:20|13168.3|13167.3|13159.3|13158.3|13168.3|13167.3|13158.3|13157.3|82
1647275610000|2022-03-14 16:33:30|13159|13158|13158.8|13157.8|13160.5|13159.5|13158.1|13157.1|79
1647275620000|2022-03-14 16:33:40|13158.6|13157.6|13156.4|13155.4|13158.6|13157.6|13153.4|13152.4|80
1647275630000|2022-03-14 16:33:50|13156.5|13155.5|13152|13151|13156.9|13155.9|13151.5|13150.5|65
1647275640000|2022-03-14 16:34:00|13152.1|13151.1|13144.8|13143.8|13153.5|13152.5|13144.8|13143.8|231
1647275650000|2022-03-14 16:34:10|13144.9|13143.9|13149.1|13148.1|13149.8|13148.8|13143.1|13142.1|130
1647275660000|2022-03-14 16:34:20|13148.8|13147.8|13150.6|13149.6|13152.1|13151.1|13146.9|13145.9|88
1647275670000|2022-03-14 16:34:30|13150.8|13149.8|13157.9|13156.9|13159.9|13158.9|13150.5|13149.5|246
1647275680000|2022-03-14 16:34:40|13157.8|13156.8|13151.4|13150.4|13157.8|13156.8|13151.3|13150.3|78
1647275690000|2022-03-14 16:34:50|13151.3|13150.3|13149.6|13148.6|13151.8|13150.8|13146.6|13145.6|110
1647275700000|2022-03-14 16:35:00|13149.5|13148.5|13151.1|13150.1|13152.3|13151.3|13147|13146|126
1647275710000|2022-03-14 16:35:10|13150.9|13149.9|13152.9|13151.9|13154.9|13153.9|13149.3|13148.3|99
1647275720000|2022-03-14 16:35:20|13152.8|13151.8|13147|13146|13152.8|13151.8|13146.9|13145.9|97
1647275730000|2022-03-14 16:35:30|13147.1|13146.1|13138.4|13137.4|13147.1|13146.1|13135.6|13134.6|385
1647275740000|2022-03-14 16:35:40|13138.1|13137.1|13142.8|13141.8|13143.3|13142.3|13135.6|13134.6|112
1647275750000|2022-03-14 16:35:50|13143|13142|13141.4|13140.4|13144.3|13143.3|13140.9|13139.9|64
1647275760000|2022-03-14 16:36:00|13141.5|13140.5|13138.4|13137.4|13143.8|13142.8|13136.5|13135.5|125
1647275770000|2022-03-14 16:36:10|13138.3|13137.3|13141.6|13140.6|13142.3|13141.3|13138.3|13137.3|69
1647275780000|2022-03-14 16:36:20|13141.3|13140.3|13142.6|13141.6|13143.8|13142.8|13141|13140|52
1647275790000|2022-03-14 16:36:30|13143|13142|13144.4|13143.4|13145.4|13144.4|13141.3|13140.3|71
1647275800000|2022-03-14 16:36:40|13143.9|13142.9|13153.9|13152.9|13154.9|13153.9|13143.8|13142.8|246
1647275810000|2022-03-14 16:36:50|13153.8|13152.8|13155.3|13154.3|13160.5|13159.5|13153.8|13152.8|197
1647275820000|2022-03-14 16:37:00|13155.1|13154.1|13159.3|13158.3|13160.6|13159.6|13155.1|13154.1|240
1647275830000|2022-03-14 16:37:10|13159.1|13158.1|13160|13159|13161.9|13160.9|13155.8|13154.8|111
1647275840000|2022-03-14 16:37:20|13159.9|13158.9|13163.3|13162.3|13163.8|13162.8|13159.4|13158.4|87
1647275850000|2022-03-14 16:37:30|13163.4|13162.4|13157.9|13156.9|13163.4|13162.4|13156.5|13155.5|282
1647275860000|2022-03-14 16:37:40|13157.8|13156.8|13158.8|13157.8|13162|13161|13156.8|13155.8|53
1647275870000|2022-03-14 16:37:50|13158.9|13157.9|13155.1|13154.1|13158.9|13157.9|13155.1|13154.1|77
1647275880000|2022-03-14 16:38:00|13155|13154|13151.4|13150.4|13155.6|13154.6|13150.1|13149.1|155
1647275890000|2022-03-14 16:38:10|13151.6|13150.6|13158|13157|13158|13157|13151.5|13150.5|128
1647275900000|2022-03-14 16:38:20|13159.5|13158.5|13163.8|13162.8|13163.8|13162.8|13159.3|13158.3|224
1647275910000|2022-03-14 16:38:30|13163.6|13162.6|13165.1|13164.1|13167.6|13166.6|13163.3|13162.3|144
1647275920000|2022-03-14 16:38:40|13164.3|13163.3|13160|13159|13165.5|13164.5|13159.8|13158.8|65
1647275930000|2022-03-14 16:38:50|13160.1|13159.1|13156.4|13155.4|13160.1|13159.1|13155.1|13154.1|299
1647275940000|2022-03-14 16:39:00|13156.5|13155.5|13154.8|13153.8|13156.6|13155.6|13151.9|13150.9|82
1647275950000|2022-03-14 16:39:10|13154.9|13153.9|13159.1|13158.1|13160.6|13159.6|13153.1|13152.1|78
1647275960000|2022-03-14 16:39:20|13159.8|13158.8|13157.4|13156.4|13160.9|13159.9|13156.1|13155.1|38
1647275970000|2022-03-14 16:39:30|13157.3|13156.3|13154.1|13153.1|13158.5|13157.5|13153.4|13152.4|35
1647275980000|2022-03-14 16:39:40|13154.3|13153.3|13153.5|13152.5|13157.3|13156.3|13153.4|13152.4|47
1647275990000|2022-03-14 16:39:50|13153.1|13152.1|13153|13152|13155.1|13154.1|13151.4|13150.4|33
1647276000000|2022-03-14 16:40:00|13153.3|13152.3|13154.1|13153.1|13155.9|13154.9|13150.3|13149.3|91
1647276010000|2022-03-14 16:40:10|13154|13153|13151.1|13150.1|13154|13153|13150.3|13149.3|37
1647276020000|2022-03-14 16:40:20|13151|13150|13153.9|13152.9|13155.4|13154.4|13150|13149|46
1647276030000|2022-03-14 16:40:30|13153.8|13152.8|13154.4|13153.4|13155.9|13154.9|13152.1|13151.1|52
1647276040000|2022-03-14 16:40:40|13153.1|13152.1|13160.3|13159.3|13161.9|13160.9|13153.1|13152.1|35
1647276050000|2022-03-14 16:40:50|13160.4|13159.4|13163|13162|13165|13164|13160.4|13159.4|87
1647276060000|2022-03-14 16:41:00|13163.1|13162.1|13160.8|13159.8|13165|13164|13160.6|13159.6|49
1647276070000|2022-03-14 16:41:10|13160.6|13159.6|13160.3|13159.3|13161.9|13160.9|13159|13158|54
1647276080000|2022-03-14 16:41:20|13160.4|13159.4|13163.6|13162.6|13165.4|13164.4|13159.5|13158.5|56
1647276090000|2022-03-14 16:41:30|13163.8|13162.8|13165.3|13164.3|13166.1|13165.1|13163|13162|100
1647276100000|2022-03-14 16:41:40|13165.1|13164.1|13163.6|13162.6|13166|13165|13162.8|13161.8|28
1647276110000|2022-03-14 16:41:50|13163.4|13162.4|13165|13164|13165.9|13164.9|13163.3|13162.3|87
1647276120000|2022-03-14 16:42:00|13165.1|13164.1|13168.8|13167.8|13169.9|13168.9|13165.1|13164.1|120
1647276130000|2022-03-14 16:42:10|13169.3|13168.3|13167.9|13166.9|13171.8|13170.8|13166.6|13165.6|71
1647276140000|2022-03-14 16:42:20|13167.8|13166.8|13171.6|13170.6|13172.8|13171.8|13167.8|13166.8|45
1647276150000|2022-03-14 16:42:30|13171.5|13170.5|13169.8|13168.8|13172.6|13171.6|13169.8|13168.8|168
1647276160000|2022-03-14 16:42:40|13169.9|13168.9|13171.1|13170.1|13172.1|13171.1|13169.9|13168.9|23
1647276170000|2022-03-14 16:42:50|13171.4|13170.4|13172.3|13171.3|13173|13172|13171.4|13170.4|46
1647276180000|2022-03-14 16:43:00|13172.1|13171.1|13169.6|13168.6|13172.1|13171.1|13167.5|13166.5|96
1647276190000|2022-03-14 16:43:10|13170.3|13169.3|13169.4|13168.4|13171.1|13170.1|13166.3|13165.3|78
1647276200000|2022-03-14 16:43:20|13169|13168|13164.8|13163.8|13169|13168|13164.5|13163.5|54
1647276210000|2022-03-14 16:43:30|13164.6|13163.6|13166.6|13165.6|13167.9|13166.9|13164.1|13163.1|76
1647276220000|2022-03-14 16:43:40|13167|13166|13168|13167|13168|13167|13165.8|13164.8|43
1647276230000|2022-03-14 16:43:50|13168.3|13167.3|13165.5|13164.5|13168.3|13167.3|13164.5|13163.5|41
1647276240000|2022-03-14 16:44:00|13165.6|13164.6|13170.3|13169.3|13171.8|13170.8|13164.9|13163.9|62
1647276250000|2022-03-14 16:44:10|13170.5|13169.5|13170.9|13169.9|13172.1|13171.1|13168.5|13167.5|56
1647276260000|2022-03-14 16:44:20|13170.1|13169.1|13151.8|13150.8|13170.1|13169.1|13149.4|13148.4|302
1647276270000|2022-03-14 16:44:30|13151.5|13150.5|13152.3|13151.3|13153.8|13152.8|13143.5|13142.5|331
1647276280000|2022-03-14 16:44:40|13151.6|13150.6|13150.4|13149.4|13153.5|13152.5|13150.1|13149.1|107
1647276290000|2022-03-14 16:44:50|13151.1|13150.1|13148.5|13147.5|13151.6|13150.6|13147.6|13146.6|279
1647276300000|2022-03-14 16:45:00|13148.6|13147.6|13146|13145|13149.1|13148.1|13144.8|13143.8|104
1647276310000|2022-03-14 16:45:10|13145.1|13144.1|13145.6|13144.6|13146.8|13145.8|13142.1|13141.1|105
1647276320000|2022-03-14 16:45:20|13145.8|13144.8|13146.9|13145.9|13149.5|13148.5|13145.4|13144.4|101
1647276330000|2022-03-14 16:45:30|13146.6|13145.6|13146.4|13145.4|13147.1|13146.1|13141.9|13140.9|78
1647276340000|2022-03-14 16:45:40|13146.5|13145.5|13144|13143|13146.6|13145.6|13143.4|13142.4|87
1647276350000|2022-03-14 16:45:50|13143.9|13142.9|13138|13137|13144|13143|13136|13135|254
1647276360000|2022-03-14 16:46:00|13136.4|13135.4|13137.5|13136.5|13139.3|13138.3|13135.3|13134.3|163
1647276370000|2022-03-14 16:46:10|13137.4|13136.4|13136.1|13135.1|13138.1|13137.1|13135.1|13134.1|123
1647276380000|2022-03-14 16:46:20|13136|13135|13139.8|13138.8|13143|13142|13134.9|13133.9|171
1647276390000|2022-03-14 16:46:30|13139.9|13138.9|13140.9|13139.9|13144.8|13143.8|13138.9|13137.9|38
1647276400000|2022-03-14 16:46:40|13140.8|13139.8|13137.6|13136.6|13144.4|13143.4|13136.6|13135.6|114
1647276410000|2022-03-14 16:46:50|13137.5|13136.5|13136.9|13135.9|13140.3|13139.3|13136.9|13135.9|62
1647276420000|2022-03-14 16:47:00|13136.8|13135.8|13128.5|13127.5|13136.8|13135.8|13128.5|13127.5|270
1647276430000|2022-03-14 16:47:10|13129.3|13128.3|13129|13128|13133.8|13132.8|13128.3|13127.3|273
1647276440000|2022-03-14 16:47:20|13128.9|13127.9|13127.6|13126.6|13128.9|13127.9|13126.5|13125.5|149
1647276450000|2022-03-14 16:47:30|13127.5|13126.5|13126.6|13125.6|13127.8|13126.8|13125.4|13124.4|154
1647276460000|2022-03-14 16:47:40|13126.5|13125.5|13126.3|13125.3|13127.8|13126.8|13124.4|13123.4|172
1647276470000|2022-03-14 16:47:50|13126.1|13125.1|13121.3|13120.3|13126.4|13125.4|13120.9|13119.9|226
1647276480000|2022-03-14 16:48:00|13121.9|13120.9|13118.5|13117.5|13123|13122|13118.5|13117.5|140
1647276490000|2022-03-14 16:48:10|13118.4|13117.4|13119.5|13118.5|13121.3|13120.3|13117.4|13116.4|99
1647276500000|2022-03-14 16:48:20|13119.6|13118.6|13122.6|13121.6|13125.5|13124.5|13119.4|13118.4|348
1647276510000|2022-03-14 16:48:30|13122.5|13121.5|13121.8|13120.8|13124.4|13123.4|13120.9|13119.9|89
1647276520000|2022-03-14 16:48:40|13121.6|13120.6|13120.5|13119.5|13123.5|13122.5|13120.1|13119.1|47
1647276530000|2022-03-14 16:48:50|13120.6|13119.6|13124.5|13123.5|13131.9|13130.9|13119.8|13118.8|310
1647276540000|2022-03-14 16:49:00|13124.4|13123.4|13125.4|13124.4|13129.1|13128.1|13124|13123|51
1647276550000|2022-03-14 16:49:10|13125.3|13124.3|13126.8|13125.8|13128|13127|13125.1|13124.1|41
1647276560000|2022-03-14 16:49:20|13127.3|13126.3|13132.1|13131.1|13135.9|13134.9|13127|13126|113
1647276570000|2022-03-14 16:49:30|13132.4|13131.4|13130.9|13129.9|13134.4|13133.4|13130.9|13129.9|91
1647276580000|2022-03-14 16:49:40|13130.8|13129.8|13130.9|13129.9|13134.8|13133.8|13130.5|13129.5|49
1647276590000|2022-03-14 16:49:50|13131|13130|13129.1|13128.1|13131.5|13130.5|13128|13127|65
1647276600000|2022-03-14 16:50:00|13128.8|13127.8|13131.6|13130.6|13134.8|13133.8|13128.6|13127.6|104
1647276610000|2022-03-14 16:50:10|13132.6|13131.6|13133.3|13132.3|13136.5|13135.5|13132.3|13131.3|98
1647276620000|2022-03-14 16:50:20|13133.4|13132.4|13126.8|13125.8|13136.6|13135.6|13126.8|13125.8|96
1647276630000|2022-03-14 16:50:30|13127.4|13126.4|13124|13123|13127.8|13126.8|13122.6|13121.6|64
1647276640000|2022-03-14 16:50:40|13123.8|13122.8|13120.5|13119.5|13125.6|13124.6|13120.4|13119.4|58
1647276650000|2022-03-14 16:50:50|13121|13120|13120.1|13119.1|13123|13122|13119.9|13118.9|54
1647276660000|2022-03-14 16:51:00|13119.6|13118.6|13120.9|13119.9|13122.8|13121.8|13119.3|13118.3|98
1647276670000|2022-03-14 16:51:10|13120.8|13119.8|13121.1|13120.1|13122.1|13121.1|13118.8|13117.8|41
1647276680000|2022-03-14 16:51:20|13120.8|13119.8|13119.3|13118.3|13122.9|13121.9|13117.3|13116.3|122
1647276690000|2022-03-14 16:51:30|13119.1|13118.1|13125.8|13124.8|13125.9|13124.9|13118.9|13117.9|89
1647276700000|2022-03-14 16:51:40|13125.9|13124.9|13125.4|13124.4|13127.6|13126.6|13124.8|13123.8|175
1647276710000|2022-03-14 16:51:50|13125.5|13124.5|13122.1|13121.1|13125.6|13124.6|13120.8|13119.8|61
1647276720000|2022-03-14 16:52:00|13121.9|13120.9|13117.9|13116.9|13121.9|13120.9|13117.8|13116.8|49
1647276730000|2022-03-14 16:52:10|13117.5|13116.5|13116.1|13115.1|13117.6|13116.6|13114.6|13113.6|144
1647276740000|2022-03-14 16:52:20|13115.1|13114.1|13116.8|13115.8|13117.8|13116.8|13115.1|13114.1|86
1647276750000|2022-03-14 16:52:30|13116.6|13115.6|13109.1|13108.1|13117|13116|13108.4|13107.4|309
1647276760000|2022-03-14 16:52:40|13109.4|13108.4|13106.6|13105.6|13109.4|13108.4|13105.3|13104.3|300
1647276770000|2022-03-14 16:52:50|13106.4|13105.4|13104.1|13103.1|13106.9|13105.9|13104|13103|255
1647276780000|2022-03-14 16:53:00|13104.3|13103.3|13098.5|13097.5|13105.3|13104.3|13095.8|13094.8|617
1647276790000|2022-03-14 16:53:10|13098.6|13097.6|13096.5|13095.5|13099.9|13098.9|13096.4|13095.4|171
1647276800000|2022-03-14 16:53:20|13096.6|13095.6|13089.5|13088.5|13097.4|13096.4|13089.5|13088.5|425
1647276810000|2022-03-14 16:53:30|13089.6|13088.6|13088|13087|13090.1|13089.1|13087.8|13086.8|151
1647276820000|2022-03-14 16:53:40|13087.9|13086.9|13089.1|13088.1|13089.1|13088.1|13086.9|13085.9|170
1647276830000|2022-03-14 16:53:50|13089.5|13088.5|13088.3|13087.3|13091.9|13090.9|13087.9|13086.9|146
1647276840000|2022-03-14 16:54:00|13087.9|13086.9|13087|13086|13088.9|13087.9|13086.5|13085.5|51
1647276850000|2022-03-14 16:54:10|13087.1|13086.1|13088.3|13087.3|13088.8|13087.8|13084.9|13083.9|149
1647276860000|2022-03-14 16:54:20|13087.6|13086.6|13086.5|13085.5|13088|13087|13086.3|13085.3|32
1647276870000|2022-03-14 16:54:30|13086|13085|13085.5|13084.5|13086.8|13085.8|13084.6|13083.6|62
1647276880000|2022-03-14 16:54:40|13086.6|13085.6|13088.9|13087.9|13089.6|13088.6|13086.1|13085.1|83
1647276890000|2022-03-14 16:54:50|13088.8|13087.8|13086.6|13085.6|13089.4|13088.4|13085.9|13084.9|269
1647276900000|2022-03-14 16:55:00|13086.8|13085.8|13085.8|13084.8|13088.9|13087.9|13085.8|13084.8|326
1647276910000|2022-03-14 16:55:10|13085.6|13084.6|13086.8|13085.8|13089.8|13088.8|13084.8|13083.8|93
1647276920000|2022-03-14 16:55:20|13086.3|13085.3|13088.8|13087.8|13089|13088|13085|13084|60
1647276930000|2022-03-14 16:55:30|13089.1|13088.1|13085.5|13084.5|13089.1|13088.1|13083.4|13082.4|142
1647276940000|2022-03-14 16:55:40|13085.1|13084.1|13084.8|13083.8|13085.5|13084.5|13083.6|13082.6|77
1647276950000|2022-03-14 16:55:50|13084.9|13083.9|13087.4|13086.4|13087.5|13086.5|13084.5|13083.5|63
1647276960000|2022-03-14 16:56:00|13088.5|13087.5|13090.9|13089.9|13092.3|13091.3|13087.9|13086.9|196
1647276970000|2022-03-14 16:56:10|13091|13090|13090.9|13089.9|13094.1|13093.1|13090|13089|81
1647276980000|2022-03-14 16:56:20|13091|13090|13091.6|13090.6|13092.9|13091.9|13090.3|13089.3|111
1647276990000|2022-03-14 16:56:30|13091.9|13090.9|13091.4|13090.4|13092|13091|13090.6|13089.6|35
1647277000000|2022-03-14 16:56:40|13090.8|13089.8|13091.8|13090.8|13094.1|13093.1|13090|13089|70
1647277010000|2022-03-14 16:56:50|13091.6|13090.6|13094.3|13093.3|13095.1|13094.1|13091.5|13090.5|65
1647277020000|2022-03-14 16:57:00|13095|13094|13096.9|13095.9|13097.8|13096.8|13092.8|13091.8|140
1647277030000|2022-03-14 16:57:10|13096.8|13095.8|13096.8|13095.8|13097.6|13096.6|13093.9|13092.9|211
1647277040000|2022-03-14 16:57:20|13096.5|13095.5|13097.9|13096.9|13098.9|13097.9|13095.5|13094.5|73
1647277050000|2022-03-14 16:57:30|13098|13097|13099.8|13098.8|13099.9|13098.9|13097.4|13096.4|91
1647277060000|2022-03-14 16:57:40|13101.9|13100.9|13098.8|13097.8|13101.9|13100.9|13097.9|13096.9|144
1647277070000|2022-03-14 16:57:50|13098.3|13097.3|13098.9|13097.9|13100.3|13099.3|13097.6|13096.6|83
1647277080000|2022-03-14 16:58:00|13098.5|13097.5|13097.6|13096.6|13099.4|13098.4|13096|13095|90
1647277090000|2022-03-14 16:58:10|13097.5|13096.5|13097.4|13096.4|13099.3|13098.3|13095.8|13094.8|103
1647277100000|2022-03-14 16:58:20|13097.6|13096.6|13098.8|13097.8|13099.8|13098.8|13097.3|13096.3|96
1647277110000|2022-03-14 16:58:30|13099.3|13098.3|13100.1|13099.1|13101.9|13100.9|13098.6|13097.6|42
1647277120000|2022-03-14 16:58:40|13100.4|13099.4|13099.4|13098.4|13101.9|13100.9|13099.3|13098.3|53
1647277130000|2022-03-14 16:58:50|13099.3|13098.3|13098.1|13097.1|13099.4|13098.4|13097|13096|56
1647277140000|2022-03-14 16:59:00|13098|13097|13094.9|13093.9|13098.3|13097.3|13092.8|13091.8|111
1647277150000|2022-03-14 16:59:10|13094.5|13093.5|13091.3|13090.3|13094.5|13093.5|13089.6|13088.6|70
1647277160000|2022-03-14 16:59:20|13091.1|13090.1|13088.9|13087.9|13091.5|13090.5|13088.8|13087.8|33
1647277170000|2022-03-14 16:59:30|13088.8|13087.8|13085.8|13084.8|13088.8|13087.8|13084.4|13083.4|428
1647277180000|2022-03-14 16:59:40|13086.5|13085.5|13085.8|13084.8|13087.5|13086.5|13085.6|13084.6|54
1647277190000|2022-03-14 16:59:50|13084|13083|13081.5|13080.5|13084.8|13083.8|13079.8|13078.8|77
1647277200000|2022-03-14 17:00:00|13081.6|13080.6|13083.5|13082.5|13084|13083|13078.4|13077.4|153
1647277210000|2022-03-14 17:00:10|13083.6|13082.6|13085.1|13084.1|13086.6|13085.6|13080.3|13079.3|68
1647277220000|2022-03-14 17:00:20|13085|13084|13080.5|13079.5|13085.8|13084.8|13080.3|13079.3|74
1647277230000|2022-03-14 17:00:30|13080.6|13079.6|13080.5|13079.5|13083|13082|13080|13079|131
1647277240000|2022-03-14 17:00:40|13080.6|13079.6|13084.5|13083.5|13084.6|13083.6|13079.1|13078.1|40
1647277250000|2022-03-14 17:00:50|13084.6|13083.6|13082.1|13081.1|13085.4|13084.4|13081.5|13080.5|76
1647277260000|2022-03-14 17:01:00|13082|13081|13076.6|13075.6|13083.1|13082.1|13076.5|13075.5|121
1647277270000|2022-03-14 17:01:10|13076.8|13075.8|13076|13075|13077.3|13076.3|13074.4|13073.4|323
1647277280000|2022-03-14 17:01:20|13075.9|13074.9|13075.6|13074.6|13076.9|13075.9|13073.5|13072.5|141
1647277290000|2022-03-14 17:01:30|13075.5|13074.5|13076.6|13075.6|13077.3|13076.3|13074.8|13073.8|112
1647277300000|2022-03-14 17:01:40|13076.8|13075.8|13077.1|13076.1|13079.6|13078.6|13076.4|13075.4|52
1647277310000|2022-03-14 17:01:50|13077|13076|13073.8|13072.8|13077.4|13076.4|13073.6|13072.6|73
1647277320000|2022-03-14 17:02:00|13073.3|13072.3|13073.1|13072.1|13074.5|13073.5|13071|13070|347
1647277330000|2022-03-14 17:02:10|13073|13072|13073.5|13072.5|13074.4|13073.4|13072.1|13071.1|50
1647277340000|2022-03-14 17:02:20|13073.6|13072.6|13067.8|13066.8|13073.8|13072.8|13067.8|13066.8|87
1647277350000|2022-03-14 17:02:30|13068.1|13067.1|13069.3|13068.3|13069.4|13068.4|13067.5|13066.5|78
1647277360000|2022-03-14 17:02:40|13069.4|13068.4|13080.6|13079.6|13081.4|13080.4|13069.3|13068.3|217
1647277370000|2022-03-14 17:02:50|13080.4|13079.4|13075.6|13074.6|13082.8|13081.8|13075.4|13074.4|135
1647277380000|2022-03-14 17:03:00|13075.8|13074.8|13073|13072|13076.1|13075.1|13072.5|13071.5|115
1647277390000|2022-03-14 17:03:10|13072.9|13071.9|13070.6|13069.6|13074.5|13073.5|13069.8|13068.8|59
1647277400000|2022-03-14 17:03:20|13070.4|13069.4|13071.9|13070.9|13073.3|13072.3|13068.3|13067.3|92
1647277410000|2022-03-14 17:03:30|13071.4|13070.4|13069.1|13068.1|13072.5|13071.5|13068.6|13067.6|118
1647277420000|2022-03-14 17:03:40|13069.4|13068.4|13067.1|13066.1|13070.6|13069.6|13066.8|13065.8|74
1647277430000|2022-03-14 17:03:50|13067.3|13066.3|13066.9|13065.9|13070|13069|13066.9|13065.9|89
1647277440000|2022-03-14 17:04:00|13067.1|13066.1|13072.5|13071.5|13074.1|13073.1|13066|13065|115
1647277450000|2022-03-14 17:04:10|13072.6|13071.6|13066.5|13065.5|13074.8|13073.8|13065.8|13064.8|217
1647277460000|2022-03-14 17:04:20|13066.4|13065.4|13065.9|13064.9|13067.9|13066.9|13065.1|13064.1|141
1647277470000|2022-03-14 17:04:30|13065.4|13064.4|13064.8|13063.8|13066.3|13065.3|13062.8|13061.8|247
1647277480000|2022-03-14 17:04:40|13064.4|13063.4|13059.9|13058.9|13065.6|13064.6|13059.4|13058.4|205
1647277490000|2022-03-14 17:04:50|13059.8|13058.8|13059.4|13058.4|13061.1|13060.1|13058.5|13057.5|216
1647277500000|2022-03-14 17:05:00|13059.3|13058.3|13060.8|13059.8|13063.3|13062.3|13056.8|13055.8|327
1647277510000|2022-03-14 17:05:10|13060.9|13059.9|13063|13062|13064.4|13063.4|13057.6|13056.6|139
1647277520000|2022-03-14 17:05:20|13062.9|13061.9|13067.6|13066.6|13070.1|13069.1|13062.9|13061.9|145
1647277530000|2022-03-14 17:05:30|13067.5|13066.5|13067.1|13066.1|13070.8|13069.8|13065.5|13064.5|208
1647277540000|2022-03-14 17:05:40|13067|13066|13064.8|13063.8|13067.9|13066.9|13062.6|13061.6|131
1647277550000|2022-03-14 17:05:50|13064|13063|13065.5|13064.5|13065.5|13064.5|13063.9|13062.9|95
1647277560000|2022-03-14 17:06:00|13065.4|13064.4|13059.6|13058.6|13066.9|13065.9|13059.6|13058.6|266
1647277570000|2022-03-14 17:06:10|13059.4|13058.4|13060.8|13059.8|13063|13062|13058.5|13057.5|86
1647277580000|2022-03-14 17:06:20|13060.1|13059.1|13061.9|13060.9|13062.4|13061.4|13059.5|13058.5|44
1647277590000|2022-03-14 17:06:30|13062|13061|13062.9|13061.9|13063.8|13062.8|13061.6|13060.6|72
1647277600000|2022-03-14 17:06:40|13063|13062|13069.9|13068.9|13069.9|13068.9|13062.3|13061.3|193
1647277610000|2022-03-14 17:06:50|13069|13068|13073.4|13072.4|13073.9|13072.9|13068.1|13067.1|238
1647277620000|2022-03-14 17:07:00|13073.3|13072.3|13073|13072|13076.3|13075.3|13069.8|13068.8|176
1647277630000|2022-03-14 17:07:10|13073.1|13072.1|13075.1|13074.1|13076.5|13075.5|13072.9|13071.9|468
1647277640000|2022-03-14 17:07:20|13074.9|13073.9|13077.1|13076.1|13077.8|13076.8|13074.1|13073.1|117
1647277650000|2022-03-14 17:07:30|13077|13076|13075.9|13074.9|13078.4|13077.4|13075|13074|98
1647277660000|2022-03-14 17:07:40|13075.8|13074.8|13079.6|13078.6|13079.8|13078.8|13075.4|13074.4|344
1647277670000|2022-03-14 17:07:50|13079.5|13078.5|13075.6|13074.6|13079.6|13078.6|13074.8|13073.8|79
1647277680000|2022-03-14 17:08:00|13075.5|13074.5|13068.5|13067.5|13075.5|13074.5|13067.6|13066.6|154
1647277690000|2022-03-14 17:08:10|13068.4|13067.4|13068.6|13067.6|13070.6|13069.6|13068|13067|45
1647277700000|2022-03-14 17:08:20|13068.8|13067.8|13065.9|13064.9|13068.8|13067.8|13064.1|13063.1|170
1647277710000|2022-03-14 17:08:30|13064.9|13063.9|13064.9|13063.9|13066.6|13065.6|13063.5|13062.5|66
1647277720000|2022-03-14 17:08:40|13064.8|13063.8|13063.5|13062.5|13065.3|13064.3|13061.9|13060.9|68
1647277730000|2022-03-14 17:08:50|13063.1|13062.1|13061.9|13060.9|13063.3|13062.3|13061.5|13060.5|64
1647277740000|2022-03-14 17:09:00|13060.9|13059.9|13061.6|13060.6|13064.4|13063.4|13058.9|13057.9|118
1647277750000|2022-03-14 17:09:10|13062.4|13061.4|13058.1|13057.1|13062.8|13061.8|13057.3|13056.3|107
1647277760000|2022-03-14 17:09:20|13058.4|13057.4|13059.3|13058.3|13060.3|13059.3|13057.9|13056.9|39
1647277770000|2022-03-14 17:09:30|13059.1|13058.1|13053.9|13052.9|13060.6|13059.6|13053.3|13052.3|456
1647277780000|2022-03-14 17:09:40|13053.6|13052.6|13052.9|13051.9|13056.9|13055.9|13050.5|13049.5|407
1647277790000|2022-03-14 17:09:50|13052.8|13051.8|13051.8|13050.8|13053.3|13052.3|13050.1|13049.1|210
1647277800000|2022-03-14 17:10:00|13051.6|13050.6|13060.9|13059.9|13062.6|13061.6|13051.1|13050.1|237
1647277810000|2022-03-14 17:10:10|13060.8|13059.8|13059.4|13058.4|13061.1|13060.1|13057.4|13056.4|52
1647277820000|2022-03-14 17:10:20|13059.1|13058.1|13059|13058|13066.9|13065.9|13059|13058|173
1647277830000|2022-03-14 17:10:30|13060.4|13059.4|13062|13061|13066.4|13065.4|13059.4|13058.4|200
1647277840000|2022-03-14 17:10:40|13062.1|13061.1|13059.6|13058.6|13062.4|13061.4|13057.8|13056.8|87
1647277850000|2022-03-14 17:10:50|13059.1|13058.1|13060.9|13059.9|13061.4|13060.4|13056.1|13055.1|168
1647277860000|2022-03-14 17:11:00|13060.5|13059.5|13068.5|13067.5|13068.5|13067.5|13058.6|13057.6|124
1647277870000|2022-03-14 17:11:10|13068.6|13067.6|13068|13067|13069.6|13068.6|13067|13066|125
1647277880000|2022-03-14 17:11:20|13068.4|13067.4|13066.1|13065.1|13068.4|13067.4|13065|13064|86
1647277890000|2022-03-14 17:11:30|13065|13064|13062.8|13061.8|13068.9|13067.9|13062.6|13061.6|48
1647277900000|2022-03-14 17:11:40|13063.1|13062.1|13069.4|13068.4|13070.4|13069.4|13062.4|13061.4|107
1647277910000|2022-03-14 17:11:50|13069|13068|13066.6|13065.6|13069.9|13068.9|13065.3|13064.3|57
1647277920000|2022-03-14 17:12:00|13066.8|13065.8|13074.5|13073.5|13074.6|13073.6|13064.3|13063.3|251
1647277930000|2022-03-14 17:12:10|13074.4|13073.4|13069.1|13068.1|13074.4|13073.4|13069|13068|90
1647277940000|2022-03-14 17:12:20|13069.3|13068.3|13071.4|13070.4|13071.6|13070.6|13066.1|13065.1|76
1647277950000|2022-03-14 17:12:30|13071.8|13070.8|13073.6|13072.6|13075.6|13074.6|13071.8|13070.8|197
1647277960000|2022-03-14 17:12:40|13073.8|13072.8|13067.1|13066.1|13074.4|13073.4|13065.9|13064.9|103
1647277970000|2022-03-14 17:12:50|13067.3|13066.3|13067.8|13066.8|13068.6|13067.6|13066.1|13065.1|41
1647277980000|2022-03-14 17:13:00|13067.9|13066.9|13069.1|13068.1|13071.8|13070.8|13067.5|13066.5|93
1647277990000|2022-03-14 17:13:10|13069.4|13068.4|13064.1|13063.1|13069.9|13068.9|13063.6|13062.6|146
1647278000000|2022-03-14 17:13:20|13064.3|13063.3|13064.4|13063.4|13067.1|13066.1|13063.4|13062.4|50
1647278010000|2022-03-14 17:13:30|13064.5|13063.5|13064.8|13063.8|13065.8|13064.8|13063.6|13062.6|36
1647278020000|2022-03-14 17:13:40|13064.6|13063.6|13065|13064|13065.6|13064.6|13063.6|13062.6|16
1647278030000|2022-03-14 17:13:50|13065.3|13064.3|13062.8|13061.8|13066|13065|13062.6|13061.6|34
1647278040000|2022-03-14 17:14:00|13062.5|13061.5|13065.4|13064.4|13066.9|13065.9|13060.4|13059.4|140
1647278050000|2022-03-14 17:14:10|13065.3|13064.3|13066.9|13065.9|13067.1|13066.1|13064.4|13063.4|60
1647278060000|2022-03-14 17:14:20|13066.8|13065.8|13066.4|13065.4|13069.4|13068.4|13064.3|13063.3|43
1647278070000|2022-03-14 17:14:30|13066|13065|13070.8|13069.8|13070.8|13069.8|13065.4|13064.4|68
1647278080000|2022-03-14 17:14:40|13071|13070|13071.1|13070.1|13072.9|13071.9|13068.4|13067.4|79
1647278090000|2022-03-14 17:14:50|13071.3|13070.3|13068.5|13067.5|13072.8|13071.8|13067.9|13066.9|26
1647278100000|2022-03-14 17:15:00|13068.8|13067.8|13064.9|13063.9|13068.8|13067.8|13062.5|13061.5|98
1647278110000|2022-03-14 17:15:10|13064.5|13063.5|13067.6|13066.6|13068.9|13067.9|13063.6|13062.6|55
1647278120000|2022-03-14 17:15:20|13067.5|13066.5|13064|13063|13067.6|13066.6|13062.8|13061.8|51
1647278130000|2022-03-14 17:15:30|13063.9|13062.9|13063.3|13062.3|13065.3|13064.3|13062.6|13061.6|37
1647278140000|2022-03-14 17:15:40|13063.1|13062.1|13068.1|13067.1|13068.9|13067.9|13063|13062|31
1647278150000|2022-03-14 17:15:50|13068|13067|13071.4|13070.4|13073|13072|13067.9|13066.9|42
1647278160000|2022-03-14 17:16:00|13071.6|13070.6|13074.3|13073.3|13074.6|13073.6|13069.9|13068.9|83
1647278170000|2022-03-14 17:16:10|13074.4|13073.4|13078.9|13077.9|13081.1|13080.1|13074.1|13073.1|187
1647278180000|2022-03-14 17:16:20|13079|13078|13080.4|13079.4|13082.8|13081.8|13078.4|13077.4|122
1647278190000|2022-03-14 17:16:30|13080.5|13079.5|13079.5|13078.5|13081.9|13080.9|13079.4|13078.4|44
1647278200000|2022-03-14 17:16:40|13079.6|13078.6|13077|13076|13081.6|13080.6|13077|13076|342
1647278210000|2022-03-14 17:16:50|13076.9|13075.9|13080.5|13079.5|13080.8|13079.8|13076.1|13075.1|111
1647278220000|2022-03-14 17:17:00|13080.1|13079.1|13078.4|13077.4|13081.4|13080.4|13078.1|13077.1|89
1647278230000|2022-03-14 17:17:10|13078.6|13077.6|13077.8|13076.8|13078.9|13077.9|13076.6|13075.6|43
1647278240000|2022-03-14 17:17:20|13078|13077|13073|13072|13078|13077|13071.3|13070.3|105
1647278250000|2022-03-14 17:17:30|13072.9|13071.9|13076.8|13075.8|13077.1|13076.1|13071.6|13070.6|44
1647278260000|2022-03-14 17:17:40|13077|13076|13075.6|13074.6|13077.4|13076.4|13074.3|13073.3|38
1647278270000|2022-03-14 17:17:50|13075.8|13074.8|13074.6|13073.6|13076.5|13075.5|13073.8|13072.8|43
1647278280000|2022-03-14 17:18:00|13074.5|13073.5|13078.5|13077.5|13079.4|13078.4|13073|13072|75
1647278290000|2022-03-14 17:18:10|13079.4|13078.4|13079.1|13078.1|13080.9|13079.9|13076.1|13075.1|69
1647278300000|2022-03-14 17:18:20|13078.9|13077.9|13079.6|13078.6|13082.4|13081.4|13077.8|13076.8|51
1647278310000|2022-03-14 17:18:30|13079.5|13078.5|13075.3|13074.3|13079.5|13078.5|13075|13074|55
1647278320000|2022-03-14 17:18:40|13075.1|13074.1|13074|13073|13075.6|13074.6|13073.4|13072.4|23
1647278330000|2022-03-14 17:18:50|13073.8|13072.8|13075.3|13074.3|13077.3|13076.3|13073.1|13072.1|22
1647278340000|2022-03-14 17:19:00|13075.4|13074.4|13082.4|13081.4|13082.4|13081.4|13073.8|13072.8|126
1647278350000|2022-03-14 17:19:10|13081.9|13080.9|13082.5|13081.5|13082.9|13081.9|13079.8|13078.8|53
1647278360000|2022-03-14 17:19:20|13082.4|13081.4|13080.3|13079.3|13082.5|13081.5|13078.4|13077.4|30
1647278370000|2022-03-14 17:19:30|13079.6|13078.6|13082.4|13081.4|13083.4|13082.4|13078|13077|53
1647278380000|2022-03-14 17:19:40|13082.5|13081.5|13080.5|13079.5|13083.8|13082.8|13080|13079|103
1647278390000|2022-03-14 17:19:50|13080.8|13079.8|13080.1|13079.1|13082.4|13081.4|13079|13078|43
1647278400000|2022-03-14 17:20:00|13080|13079|13073.6|13072.6|13080.3|13079.3|13073.5|13072.5|88
1647278410000|2022-03-14 17:20:10|13073.9|13072.9|13076.9|13075.9|13078.9|13077.9|13073.1|13072.1|75
1647278420000|2022-03-14 17:20:20|13077.1|13076.1|13081.4|13080.4|13083.6|13082.6|13076.6|13075.6|74
1647278430000|2022-03-14 17:20:30|13080.6|13079.6|13080.5|13079.5|13083|13082|13079.4|13078.4|110
1647278440000|2022-03-14 17:20:40|13080.4|13079.4|13081.1|13080.1|13082.6|13081.6|13079.1|13078.1|43
1647278450000|2022-03-14 17:20:50|13081.3|13080.3|13078.5|13077.5|13081.6|13080.6|13077.6|13076.6|49
1647278460000|2022-03-14 17:21:00|13078.6|13077.6|13075.1|13074.1|13080|13079|13073.8|13072.8|87
1647278470000|2022-03-14 17:21:10|13074.8|13073.8|13072.5|13071.5|13076.9|13075.9|13071.3|13070.3|115
1647278480000|2022-03-14 17:21:20|13074.1|13073.1|13070.8|13069.8|13075.3|13074.3|13070.6|13069.6|66
1647278490000|2022-03-14 17:21:30|13070.6|13069.6|13074.5|13073.5|13075.6|13074.6|13069.5|13068.5|92
1647278500000|2022-03-14 17:21:40|13074.3|13073.3|13074.9|13073.9|13076.1|13075.1|13072.3|13071.3|53
1647278510000|2022-03-14 17:21:50|13074.8|13073.8|13073.1|13072.1|13076.4|13075.4|13072|13071|54
1647278520000|2022-03-14 17:22:00|13073|13072|13073.6|13072.6|13073.9|13072.9|13069.1|13068.1|77
1647278530000|2022-03-14 17:22:10|13073.9|13072.9|13070.8|13069.8|13074.3|13073.3|13070.1|13069.1|64
1647278540000|2022-03-14 17:22:20|13070.6|13069.6|13068.1|13067.1|13070.6|13069.6|13066.8|13065.8|144
1647278550000|2022-03-14 17:22:30|13068.4|13067.4|13069.3|13068.3|13070.6|13069.6|13067.5|13066.5|85
1647278560000|2022-03-14 17:22:40|13069.1|13068.1|13067.6|13066.6|13071.4|13070.4|13067|13066|47
1647278570000|2022-03-14 17:22:50|13067.4|13066.4|13066.4|13065.4|13068.1|13067.1|13065.8|13064.8|76
1647278580000|2022-03-14 17:23:00|13064.4|13063.4|13064.6|13063.6|13066.3|13065.3|13063|13062|97
1647278590000|2022-03-14 17:23:10|13064.5|13063.5|13067.5|13066.5|13069.1|13068.1|13063.5|13062.5|82
1647278600000|2022-03-14 17:23:20|13067.3|13066.3|13066.6|13065.6|13072.8|13071.8|13066.1|13065.1|115
1647278610000|2022-03-14 17:23:30|13066.4|13065.4|13069.4|13068.4|13069.6|13068.6|13066.4|13065.4|41
1647278620000|2022-03-14 17:23:40|13069.3|13068.3|13067.4|13066.4|13070.8|13069.8|13067.1|13066.1|45
1647278630000|2022-03-14 17:23:50|13067.5|13066.5|13067.9|13066.9|13069.9|13068.9|13066.9|13065.9|41
1647278640000|2022-03-14 17:24:00|13067.8|13066.8|13070.6|13069.6|13072.6|13071.6|13067.8|13066.8|48
1647278650000|2022-03-14 17:24:10|13070.8|13069.8|13071|13070|13071.1|13070.1|13069|13068|52
1647278660000|2022-03-14 17:24:20|13071.8|13070.8|13075.3|13074.3|13076.6|13075.6|13068.9|13067.9|200
1647278670000|2022-03-14 17:24:30|13075.1|13074.1|13078|13077|13078.4|13077.4|13075|13074|105
1647278680000|2022-03-14 17:24:40|13078.1|13077.1|13079.9|13078.9|13084.6|13083.6|13077.8|13076.8|185
1647278690000|2022-03-14 17:24:50|13080.3|13079.3|13080.4|13079.4|13082|13081|13078.9|13077.9|97
1647278700000|2022-03-14 17:25:00|13081|13080|13077.8|13076.8|13083.9|13082.9|13077.5|13076.5|132
1647278710000|2022-03-14 17:25:10|13077.4|13076.4|13073.6|13072.6|13077.4|13076.4|13072.6|13071.6|91
1647278720000|2022-03-14 17:25:20|13073.9|13072.9|13076|13075|13079.9|13078.9|13073.6|13072.6|114
1647278730000|2022-03-14 17:25:30|13075.9|13074.9|13074.3|13073.3|13077.3|13076.3|13073.1|13072.1|69
1647278740000|2022-03-14 17:25:40|13073.9|13072.9|13073.9|13072.9|13076.1|13075.1|13071.6|13070.6|68
1647278750000|2022-03-14 17:25:50|13073.8|13072.8|13073.4|13072.4|13075.3|13074.3|13072.6|13071.6|59
1647278760000|2022-03-14 17:26:00|13073.5|13072.5|13070.4|13069.4|13074.1|13073.1|13068|13067|78
1647278770000|2022-03-14 17:26:10|13070.1|13069.1|13067.1|13066.1|13072.1|13071.1|13066.8|13065.8|75
1647278780000|2022-03-14 17:26:20|13067|13066|13064.9|13063.9|13068.5|13067.5|13064.6|13063.6|189
1647278790000|2022-03-14 17:26:30|13065|13064|13066.4|13065.4|13067|13066|13064.3|13063.3|114
1647278800000|2022-03-14 17:26:40|13066.3|13065.3|13067.8|13066.8|13068.8|13067.8|13065|13064|56
1647278810000|2022-03-14 17:26:50|13067.6|13066.6|13065.4|13064.4|13067.6|13066.6|13064.9|13063.9|92
1647278820000|2022-03-14 17:27:00|13065.3|13064.3|13065.4|13064.4|13066.5|13065.5|13064.8|13063.8|28
1647278830000|2022-03-14 17:27:10|13065.8|13064.8|13065.1|13064.1|13067.8|13066.8|13065.1|13064.1|44
1647278840000|2022-03-14 17:27:20|13065.3|13064.3|13064.9|13063.9|13066.9|13065.9|13064.9|13063.9|29
1647278850000|2022-03-14 17:27:30|13065.1|13064.1|13065.8|13064.8|13066.8|13065.8|13065|13064|38
1647278860000|2022-03-14 17:27:40|13065.5|13064.5|13065.5|13064.5|13066.4|13065.4|13060.5|13059.5|127
1647278870000|2022-03-14 17:27:50|13065.6|13064.6|13064.5|13063.5|13065.6|13064.6|13062.4|13061.4|95
1647278880000|2022-03-14 17:28:00|13064.4|13063.4|13060.9|13059.9|13064.4|13063.4|13060|13059|174
1647278890000|2022-03-14 17:28:10|13060.8|13059.8|13058.4|13057.4|13060.8|13059.8|13056.1|13055.1|264
1647278900000|2022-03-14 17:28:20|13058.3|13057.3|13056.4|13055.4|13058.3|13057.3|13055.9|13054.9|73
1647278910000|2022-03-14 17:28:30|13056.3|13055.3|13054.3|13053.3|13056.9|13055.9|13052.5|13051.5|151
1647278920000|2022-03-14 17:28:40|13054.4|13053.4|13055.4|13054.4|13056.9|13055.9|13053.8|13052.8|101
1647278930000|2022-03-14 17:28:50|13055.5|13054.5|13056|13055|13056.1|13055.1|13052.9|13051.9|75
1647278940000|2022-03-14 17:29:00|13055.9|13054.9|13055.4|13054.4|13056.4|13055.4|13053.5|13052.5|61
1647278950000|2022-03-14 17:29:10|13055.3|13054.3|13055.1|13054.1|13056.4|13055.4|13054.5|13053.5|73
1647278960000|2022-03-14 17:29:20|13055.4|13054.4|13055.5|13054.5|13056.8|13055.8|13055.1|13054.1|52
1647278970000|2022-03-14 17:29:30|13055.9|13054.9|13054.3|13053.3|13057.1|13056.1|13053.3|13052.3|54
1647278980000|2022-03-14 17:29:40|13054.1|13053.1|13054.4|13053.4|13055.6|13054.6|13053.1|13052.1|57
1647278990000|2022-03-14 17:29:50|13054.1|13053.1|13055.3|13054.3|13057.4|13056.4|13054|13053|97
1647279000000|2022-03-14 17:30:00|13055.5|13054.5|13055.6|13054.6|13067.5|13066.5|13055.1|13054.1|293
1647279010000|2022-03-14 17:30:10|13055.5|13054.5|13058.9|13057.9|13060.4|13059.4|13054.6|13053.6|103
1647279020000|2022-03-14 17:30:20|13058.6|13057.6|13058.4|13057.4|13059.9|13058.9|13057|13056|47
1647279030000|2022-03-14 17:30:30|13058.1|13057.1|13057.6|13056.6|13058.9|13057.9|13057.4|13056.4|57
1647279040000|2022-03-14 17:30:40|13057.8|13056.8|13057.4|13056.4|13057.9|13056.9|13056.1|13055.1|36
1647279050000|2022-03-14 17:30:50|13057.8|13056.8|13066.9|13065.9|13067.4|13066.4|13056.4|13055.4|187
1647279060000|2022-03-14 17:31:00|13066.5|13065.5|13060.9|13059.9|13067.8|13066.8|13059.6|13058.6|163
1647279070000|2022-03-14 17:31:10|13060.8|13059.8|13056.9|13055.9|13060.8|13059.8|13056.6|13055.6|712
1647279080000|2022-03-14 17:31:20|13056.8|13055.8|13058|13057|13059.3|13058.3|13056.1|13055.1|179
1647279090000|2022-03-14 17:31:30|13058.5|13057.5|13055.1|13054.1|13058.5|13057.5|13054.6|13053.6|413
1647279100000|2022-03-14 17:31:40|13055|13054|13053.4|13052.4|13055.3|13054.3|13052.3|13051.3|101
1647279110000|2022-03-14 17:31:50|13052.9|13051.9|13052.1|13051.1|13053|13052|13050.3|13049.3|124
1647279120000|2022-03-14 17:32:00|13052.4|13051.4|13045.1|13044.1|13052.6|13051.6|13044.3|13043.3|380
1647279130000|2022-03-14 17:32:10|13044.6|13043.6|13045.5|13044.5|13046.1|13045.1|13043.6|13042.6|150
1647279140000|2022-03-14 17:32:20|13045.6|13044.6|13044.1|13043.1|13046.1|13045.1|13043.4|13042.4|99
1647279150000|2022-03-14 17:32:30|13044.3|13043.3|13045.8|13044.8|13048.6|13047.6|13042.5|13041.5|244
1647279160000|2022-03-14 17:32:40|13045.9|13044.9|13043.6|13042.6|13046.1|13045.1|13043.5|13042.5|144
1647279170000|2022-03-14 17:32:50|13043.8|13042.8|13043.9|13042.9|13045.9|13044.9|13043.1|13042.1|253
1647279180000|2022-03-14 17:33:00|13044.1|13043.1|13046|13045|13046|13045|13040.6|13039.6|202
1647279190000|2022-03-14 17:33:10|13045.4|13044.4|13043.4|13042.4|13045.4|13044.4|13043.1|13042.1|104
1647279200000|2022-03-14 17:33:20|13042.4|13041.4|13042|13041|13043.3|13042.3|13041.5|13040.5|73
1647279210000|2022-03-14 17:33:30|13042.1|13041.1|13042.1|13041.1|13042.9|13041.9|13040.1|13039.1|191
1647279220000|2022-03-14 17:33:40|13042|13041|13040.9|13039.9|13042.6|13041.6|13038.6|13037.6|93
1647279230000|2022-03-14 17:33:50|13040.8|13039.8|13041.3|13040.3|13043.1|13042.1|13040.5|13039.5|62
1647279240000|2022-03-14 17:34:00|13041.4|13040.4|13045.9|13044.9|13046.6|13045.6|13040.4|13039.4|119
1647279250000|2022-03-14 17:34:10|13046|13045|13042.4|13041.4|13046.3|13045.3|13041.5|13040.5|50
1647279260000|2022-03-14 17:34:20|13042.5|13041.5|13030.9|13029.9|13043.9|13042.9|13028.8|13027.8|927
1647279270000|2022-03-14 17:34:30|13032|13031|13035.1|13034.1|13037.5|13036.5|13032|13031|368
1647279280000|2022-03-14 17:34:40|13035|13034|13043|13042|13047.4|13046.4|13031.6|13030.6|771
1647279290000|2022-03-14 17:34:50|13042.3|13041.3|13051.9|13050.9|13056.9|13055.9|13042.1|13041.1|470
1647279300000|2022-03-14 17:35:00|13051.8|13050.8|13042.4|13041.4|13051.9|13050.9|13042|13041|250
1647279310000|2022-03-14 17:35:10|13042.3|13041.3|13043.5|13042.5|13045.1|13044.1|13041.3|13040.3|66
1647279320000|2022-03-14 17:35:20|13043.4|13042.4|13042.1|13041.1|13043.8|13042.8|13040.1|13039.1|109
1647279330000|2022-03-14 17:35:30|13042.3|13041.3|13042.3|13041.3|13042.9|13041.9|13040|13039|64
1647279340000|2022-03-14 17:35:40|13043.5|13042.5|13041.6|13040.6|13043.6|13042.6|13040|13039|150
1647279350000|2022-03-14 17:35:50|13042.3|13041.3|13041.6|13040.6|13043.1|13042.1|13041|13040|96
1647279360000|2022-03-14 17:36:00|13041.4|13040.4|13044|13043|13047.1|13046.1|13041.4|13040.4|171
1647279370000|2022-03-14 17:36:10|13043.9|13042.9|13040.4|13039.4|13045.3|13044.3|13040|13039|131
1647279380000|2022-03-14 17:36:20|13040.5|13039.5|13036.4|13035.4|13040.8|13039.8|13034.4|13033.4|140
1647279390000|2022-03-14 17:36:30|13036.3|13035.3|13032.4|13031.4|13038|13037|13032.1|13031.1|137
1647279400000|2022-03-14 17:36:40|13032.6|13031.6|13032.8|13031.8|13034.4|13033.4|13032.4|13031.4|45
1647279410000|2022-03-14 17:36:50|13032.5|13031.5|13033.3|13032.3|13033.5|13032.5|13029.5|13028.5|71
1647279420000|2022-03-14 17:37:00|13032.4|13031.4|13036.6|13035.6|13038.9|13037.9|13032.4|13031.4|151
1647279430000|2022-03-14 17:37:10|13036.1|13035.1|13034|13033|13036.5|13035.5|13032.1|13031.1|131
1647279440000|2022-03-14 17:37:20|13033.6|13032.6|13030.5|13029.5|13034.5|13033.5|13029.3|13028.3|76
1647279450000|2022-03-14 17:37:30|13030.9|13029.9|13031|13030|13032.5|13031.5|13029.5|13028.5|208
1647279460000|2022-03-14 17:37:40|13030.6|13029.6|13035.6|13034.6|13035.6|13034.6|13029.5|13028.5|135
1647279470000|2022-03-14 17:37:50|13035.5|13034.5|13036.1|13035.1|13036.6|13035.6|13032.6|13031.6|109
1647279480000|2022-03-14 17:38:00|13036.4|13035.4|13037.1|13036.1|13039.6|13038.6|13036|13035|99
1647279490000|2022-03-14 17:38:10|13037.6|13036.6|13036.5|13035.5|13038.6|13037.6|13034.6|13033.6|80
1647279500000|2022-03-14 17:38:20|13036.6|13035.6|13039.6|13038.6|13040.6|13039.6|13035.9|13034.9|139
1647279510000|2022-03-14 17:38:30|13039.8|13038.8|13034.4|13033.4|13039.9|13038.9|13034|13033|93
1647279520000|2022-03-14 17:38:40|13034.5|13033.5|13034.5|13033.5|13035.4|13034.4|13030.4|13029.4|110
1647279530000|2022-03-14 17:38:50|13034.4|13033.4|13030.5|13029.5|13034.9|13033.9|13030.5|13029.5|150
1647279540000|2022-03-14 17:39:00|13030.8|13029.8|13031.5|13030.5|13035.6|13034.6|13030.4|13029.4|256
1647279550000|2022-03-14 17:39:10|13031.6|13030.6|13032.6|13031.6|13033.4|13032.4|13030.1|13029.1|86
1647279560000|2022-03-14 17:39:20|13032.8|13031.8|13029.6|13028.6|13033.6|13032.6|13029.6|13028.6|58
1647279570000|2022-03-14 17:39:30|13030.4|13029.4|13031.1|13030.1|13032.4|13031.4|13029.9|13028.9|69
1647279580000|2022-03-14 17:39:40|13031|13030|13031.6|13030.6|13032.6|13031.6|13029.3|13028.3|159
1647279590000|2022-03-14 17:39:50|13030.5|13029.5|13037.8|13036.8|13037.9|13036.9|13030.1|13029.1|188
1647279600000|2022-03-14 17:40:00|13037.6|13036.6|13039.4|13038.4|13042.1|13041.1|13037.3|13036.3|210
1647279610000|2022-03-14 17:40:10|13039.1|13038.1|13043.1|13042.1|13044.8|13043.8|13037.4|13036.4|134
1647279620000|2022-03-14 17:40:20|13043.3|13042.3|13044.4|13043.4|13045.3|13044.3|13042.4|13041.4|102
1647279630000|2022-03-14 17:40:30|13043.8|13042.8|13043|13042|13044.5|13043.5|13042.5|13041.5|42
1647279640000|2022-03-14 17:40:40|13042.6|13041.6|13037|13036|13043.5|13042.5|13036.4|13035.4|148
1647279650000|2022-03-14 17:40:50|13035.8|13034.8|13033|13032|13035.9|13034.9|13032.1|13031.1|108
1647279660000|2022-03-14 17:41:00|13032.9|13031.9|13034.1|13033.1|13034.9|13033.9|13032|13031|187
1647279670000|2022-03-14 17:41:10|13034.4|13033.4|13032.4|13031.4|13034.6|13033.6|13031.8|13030.8|54
1647279680000|2022-03-14 17:41:20|13032.8|13031.8|13038.4|13037.4|13040.9|13039.9|13032.4|13031.4|153
1647279690000|2022-03-14 17:41:30|13038.5|13037.5|13037.6|13036.6|13038.9|13037.9|13035.9|13034.9|58
1647279700000|2022-03-14 17:41:40|13037.4|13036.4|13043.5|13042.5|13046|13045|13036.6|13035.6|123
1647279710000|2022-03-14 17:41:50|13043.6|13042.6|13043|13042|13047.8|13046.8|13043|13042|205
1647279720000|2022-03-14 17:42:00|13043.4|13042.4|13037.4|13036.4|13043.4|13042.4|13036.3|13035.3|168
1647279730000|2022-03-14 17:42:10|13037.5|13036.5|13036.1|13035.1|13039|13038|13036|13035|182
1647279740000|2022-03-14 17:42:20|13036.3|13035.3|13033.4|13032.4|13036.9|13035.9|13031.6|13030.6|185
1647279750000|2022-03-14 17:42:30|13033.3|13032.3|13037|13036|13037.4|13036.4|13032|13031|63
1647279760000|2022-03-14 17:42:40|13036.8|13035.8|13042.9|13041.9|13043.3|13042.3|13036.4|13035.4|94
1647279770000|2022-03-14 17:42:50|13042.6|13041.6|13040.3|13039.3|13044|13043|13040.1|13039.1|59
1647279780000|2022-03-14 17:43:00|13041.1|13040.1|13043.5|13042.5|13045.4|13044.4|13037.8|13036.8|166
1647279790000|2022-03-14 17:43:10|13043.7|13042.7|13039.2|13038.2|13043.8|13042.8|13039|13038|94
1647279800000|2022-03-14 17:43:20|13038.9|13037.9|13041.7|13040.7|13042|13041|13036.3|13035.3|104
1647279810000|2022-03-14 17:43:30|13041.5|13040.5|13047.5|13046.5|13047.5|13046.5|13041.4|13040.4|127
1647279820000|2022-03-14 17:43:40|13047.3|13046.3|13047.9|13046.9|13049.9|13048.9|13045.8|13044.8|151
1647279830000|2022-03-14 17:43:50|13048|13047|13049|13048|13051.5|13050.5|13047.4|13046.4|165
1647279840000|2022-03-14 17:44:00|13048.7|13047.7|13045.4|13044.4|13049.7|13048.7|13042.5|13041.5|155
1647279850000|2022-03-14 17:44:10|13045.2|13044.2|13043.5|13042.5|13047.8|13046.8|13041.4|13040.4|102
1647279860000|2022-03-14 17:44:20|13043.3|13042.3|13043.3|13042.3|13047.8|13046.8|13042.4|13041.4|40
1647279870000|2022-03-14 17:44:30|13043|13042|13043|13042|13044.9|13043.9|13042.4|13041.4|61
1647279880000|2022-03-14 17:44:40|13042.9|13041.9|13041.2|13040.2|13042.9|13041.9|13040.7|13039.7|49
1647279890000|2022-03-14 17:44:50|13041.3|13040.3|13042.5|13041.5|13043.4|13042.4|13039.4|13038.4|53
1647279900000|2022-03-14 17:45:00|13042.7|13041.7|13039.3|13038.3|13043.4|13042.4|13038.9|13037.9|89
1647279910000|2022-03-14 17:45:10|13039.9|13038.9|13046.8|13045.8|13046.8|13045.8|13039.8|13038.8|142
1647279920000|2022-03-14 17:45:20|13046.5|13045.5|13054.5|13053.5|13055.9|13054.9|13046.5|13045.5|285
1647279930000|2022-03-14 17:45:30|13054.8|13053.8|13054.3|13053.3|13055.4|13054.4|13053.4|13052.4|80
1647279940000|2022-03-14 17:45:40|13054.4|13053.4|13058.8|13057.8|13058.9|13057.9|13051.9|13050.9|128
1647279950000|2022-03-14 17:45:50|13059.2|13058.2|13053.4|13052.4|13060.7|13059.7|13053.2|13052.2|229
1647279960000|2022-03-14 17:46:00|13053.3|13052.3|13050.9|13049.9|13053.3|13052.3|13048.8|13047.8|150
1647279970000|2022-03-14 17:46:10|13050.8|13049.8|13053.3|13052.3|13054.4|13053.4|13050|13049|118
1647279980000|2022-03-14 17:46:20|13053.4|13052.4|13049.7|13048.7|13053.4|13052.4|13049|13048|92
1647279990000|2022-03-14 17:46:30|13049.5|13048.5|13048.9|13047.9|13051.3|13050.3|13048.7|13047.7|51
1647280000000|2022-03-14 17:46:40|13048.8|13047.8|13048.8|13047.8|13050.5|13049.5|13048.5|13047.5|44
1647280010000|2022-03-14 17:46:50|13048.9|13047.9|13044.7|13043.7|13049.9|13048.9|13043.2|13042.2|127
1647280020000|2022-03-14 17:47:00|13044.5|13043.5|13040.2|13039.2|13044.9|13043.9|13039|13038|176
1647280030000|2022-03-14 17:47:10|13040.3|13039.3|13034.8|13033.8|13042.4|13041.4|13034.4|13033.4|482
1647280040000|2022-03-14 17:47:20|13034.7|13033.7|13037.8|13036.8|13038.2|13037.2|13034.4|13033.4|108
1647280050000|2022-03-14 17:47:30|13037.7|13036.7|13035.5|13034.5|13038.2|13037.2|13034.5|13033.5|96
1647280060000|2022-03-14 17:47:40|13035.7|13034.7|13038.7|13037.7|13039.3|13038.3|13034.2|13033.2|121
1647280070000|2022-03-14 17:47:50|13038.5|13037.5|13037|13036|13039.5|13038.5|13036.7|13035.7|112
1647280080000|2022-03-14 17:48:00|13036.9|13035.9|13042.8|13041.8|13044.5|13043.5|13036.9|13035.9|87
1647280090000|2022-03-14 17:48:10|13042.9|13041.9|13041.3|13040.3|13043.9|13042.9|13039.5|13038.5|52
1647280100000|2022-03-14 17:48:20|13041.2|13040.2|13045.8|13044.8|13046.9|13045.9|13040.4|13039.4|88
1647280110000|2022-03-14 17:48:30|13045.2|13044.2|13049.5|13048.5|13051.8|13050.8|13045|13044|88
1647280120000|2022-03-14 17:48:40|13049.8|13048.8|13046.4|13045.4|13049.8|13048.8|13046.4|13045.4|62
1647280130000|2022-03-14 17:48:50|13046.3|13045.3|13042.7|13041.7|13046.4|13045.4|13041.5|13040.5|144
1647280140000|2022-03-14 17:49:00|13041.5|13040.5|13045.7|13044.7|13045.7|13044.7|13040.7|13039.7|136
1647280150000|2022-03-14 17:49:10|13045.8|13044.8|13041.2|13040.2|13046.3|13045.3|13040.4|13039.4|97
1647280160000|2022-03-14 17:49:20|13041.4|13040.4|13042.4|13041.4|13043.5|13042.5|13040.8|13039.8|62
1647280170000|2022-03-14 17:49:30|13042|13041|13041.3|13040.3|13042|13041|13040.8|13039.8|30
1647280180000|2022-03-14 17:49:40|13041|13040|13035.8|13034.8|13042|13041|13034.8|13033.8|132
1647280190000|2022-03-14 17:49:50|13035.7|13034.7|13042.8|13041.8|13043.4|13042.4|13035.7|13034.7|79
1647280200000|2022-03-14 17:50:00|13043.2|13042.2|13048.3|13047.3|13050.4|13049.4|13042.8|13041.8|115
1647280210000|2022-03-14 17:50:10|13048.2|13047.2|13049.3|13048.3|13050.3|13049.3|13047.3|13046.3|88
1647280220000|2022-03-14 17:50:20|13049.2|13048.2|13056.3|13055.3|13057.4|13056.4|13049.2|13048.2|126
1647280230000|2022-03-14 17:50:30|13056.7|13055.7|13070.5|13069.5|13070.5|13069.5|13055.2|13054.2|390
1647280240000|2022-03-14 17:50:40|13070.3|13069.3|13069.7|13068.7|13075.5|13074.5|13068.2|13067.2|258
1647280250000|2022-03-14 17:50:50|13070|13069|13065.2|13064.2|13070.5|13069.5|13064.9|13063.9|238
1647280260000|2022-03-14 17:51:00|13065.5|13064.5|13074.3|13073.3|13075|13074|13064.9|13063.9|156
1647280270000|2022-03-14 17:51:10|13074|13073|13070.4|13069.4|13076.9|13075.9|13069.9|13068.9|194
1647280280000|2022-03-14 17:51:20|13070.5|13069.5|13069.9|13068.9|13071.7|13070.7|13068.9|13067.9|97
1647280290000|2022-03-14 17:51:30|13070|13069|13067.3|13066.3|13071.9|13070.9|13066.3|13065.3|205
1647280300000|2022-03-14 17:51:40|13067.8|13066.8|13068.7|13067.7|13070.3|13069.3|13067.3|13066.3|273
1647280310000|2022-03-14 17:51:50|13068.2|13067.2|13073.8|13072.8|13074.2|13073.2|13068.2|13067.2|164
1647280320000|2022-03-14 17:52:00|13073.7|13072.7|13084|13083|13086.9|13085.9|13073.7|13072.7|515
1647280330000|2022-03-14 17:52:10|13084.2|13083.2|13089.3|13088.3|13089.3|13088.3|13083.4|13082.4|277
1647280340000|2022-03-14 17:52:20|13088.9|13087.9|13084|13083|13089.7|13088.7|13083.7|13082.7|204
1647280350000|2022-03-14 17:52:30|13084.4|13083.4|13084.8|13083.8|13086|13085|13083.2|13082.2|80
1647280360000|2022-03-14 17:52:40|13084.3|13083.3|13092.4|13091.4|13099.2|13098.2|13083.9|13082.9|681
1647280370000|2022-03-14 17:52:50|13092.3|13091.3|13096.8|13095.8|13100|13099|13092.3|13091.3|181
1647280380000|2022-03-14 17:53:00|13096.9|13095.9|13101.2|13100.2|13101.2|13100.2|13095.3|13094.3|240
1647280390000|2022-03-14 17:53:10|13100.9|13099.9|13103.8|13102.8|13107.3|13106.3|13099.5|13098.5|740
1647280400000|2022-03-14 17:53:20|13102.9|13101.9|13103.3|13102.3|13107.7|13106.7|13102.9|13101.9|278
1647280410000|2022-03-14 17:53:30|13103.4|13102.4|13104|13103|13105.5|13104.5|13102.5|13101.5|192
1647280420000|2022-03-14 17:53:40|13104.3|13103.3|13103.7|13102.7|13105.5|13104.5|13103|13102|76
1647280430000|2022-03-14 17:53:50|13104.3|13103.3|13104.2|13103.2|13105.4|13104.4|13103.5|13102.5|116
1647280440000|2022-03-14 17:54:00|13104.3|13103.3|13106.3|13105.3|13108.7|13107.7|13102.5|13101.5|228
1647280450000|2022-03-14 17:54:10|13106.2|13105.2|13100.5|13099.5|13108.2|13107.2|13100.3|13099.3|161
1647280460000|2022-03-14 17:54:20|13100.7|13099.7|13100.9|13099.9|13103|13102|13098.8|13097.8|161
1647280470000|2022-03-14 17:54:30|13101|13100|13098.4|13097.4|13101.3|13100.3|13096.5|13095.5|102
1647280480000|2022-03-14 17:54:40|13098.5|13097.5|13093.3|13092.3|13099.3|13098.3|13093.3|13092.3|138
1647280490000|2022-03-14 17:54:50|13093.8|13092.8|13092|13091|13095.8|13094.8|13090.5|13089.5|151
1647280500000|2022-03-14 17:55:00|13089.9|13088.9|13095.3|13094.3|13096.2|13095.2|13088.8|13087.8|182
1647280510000|2022-03-14 17:55:10|13095|13094|13098|13097|13098.8|13097.8|13093.5|13092.5|145
1647280520000|2022-03-14 17:55:20|13097.4|13096.4|13103.9|13102.9|13106.4|13105.4|13096.8|13095.8|185
1647280530000|2022-03-14 17:55:30|13103.8|13102.8|13101.2|13100.2|13103.8|13102.8|13098.3|13097.3|116
1647280540000|2022-03-14 17:55:40|13102.5|13101.5|13103.4|13102.4|13104.5|13103.5|13101|13100|179
1647280550000|2022-03-14 17:55:50|13103.3|13102.3|13103|13102|13105.2|13104.2|13101.2|13100.2|105
1647280560000|2022-03-14 17:56:00|13103.2|13102.2|13108.2|13107.2|13108.3|13107.3|13101.9|13100.9|76
1647280570000|2022-03-14 17:56:10|13108.3|13107.3|13104.9|13103.9|13108.5|13107.5|13103.9|13102.9|111
1647280580000|2022-03-14 17:56:20|13104.5|13103.5|13100.4|13099.4|13104.7|13103.7|13100|13099|124
1647280590000|2022-03-14 17:56:30|13100.5|13099.5|13100.5|13099.5|13103|13102|13099|13098|80
1647280600000|2022-03-14 17:56:40|13101.3|13100.3|13095|13094|13101.7|13100.7|13093.9|13092.9|96
1647280610000|2022-03-14 17:56:50|13094.8|13093.8|13094.8|13093.8|13095.9|13094.9|13093.3|13092.3|38
1647280620000|2022-03-14 17:57:00|13094.5|13093.5|13087|13086|13095.5|13094.5|13085.4|13084.4|223
1647280630000|2022-03-14 17:57:10|13087.3|13086.3|13088.7|13087.7|13092.2|13091.2|13087|13086|184
1647280640000|2022-03-14 17:57:20|13088.4|13087.4|13087.2|13086.2|13088.8|13087.8|13086|13085|107
1647280650000|2022-03-14 17:57:30|13085.5|13084.5|13084.5|13083.5|13087.5|13086.5|13083|13082|151
1647280660000|2022-03-14 17:57:40|13084.3|13083.3|13082.7|13081.7|13086.7|13085.7|13082.3|13081.3|304
1647280670000|2022-03-14 17:57:50|13082.8|13081.8|13083.5|13082.5|13085|13084|13082|13081|93
1647280680000|2022-03-14 17:58:00|13083.4|13082.4|13079.8|13078.8|13083.7|13082.7|13079.5|13078.5|118
1647280690000|2022-03-14 17:58:10|13080|13079|13080.3|13079.3|13083.3|13082.3|13079.5|13078.5|84
1647280700000|2022-03-14 17:58:20|13079.3|13078.3|13081.2|13080.2|13083.9|13082.9|13079|13078|105
1647280710000|2022-03-14 17:58:30|13081.4|13080.4|13082.5|13081.5|13084.7|13083.7|13077.5|13076.5|129
1647280720000|2022-03-14 17:58:40|13082.9|13081.9|13082.8|13081.8|13083.8|13082.8|13081|13080|64
1647280730000|2022-03-14 17:58:50|13082.9|13081.9|13076.8|13075.8|13083.8|13082.8|13075.5|13074.5|468
1647280740000|2022-03-14 17:59:00|13076.9|13075.9|13072.3|13071.3|13077.9|13076.9|13070.3|13069.3|152
1647280750000|2022-03-14 17:59:10|13072.4|13071.4|13069.8|13068.8|13072.7|13071.7|13069.5|13068.5|94
1647280760000|2022-03-14 17:59:20|13069.5|13068.5|13070.3|13069.3|13070.8|13069.8|13066.9|13065.9|141
1647280770000|2022-03-14 17:59:30|13070|13069|13073.4|13072.4|13074.7|13073.7|13070|13069|232
1647280780000|2022-03-14 17:59:40|13074|13073|13073.5|13072.5|13074.9|13073.9|13071.4|13070.4|103
1647280790000|2022-03-14 17:59:50|13073.7|13072.7|13070.7|13069.7|13073.7|13072.7|13068.8|13067.8|182
1647280800000|2022-03-14 18:00:00|13070.5|13069.5|13068.2|13067.2|13073|13072|13068|13067|204
1647280810000|2022-03-14 18:00:10|13068|13067|13069.3|13068.3|13071.2|13070.2|13065.2|13064.2|131
1647280820000|2022-03-14 18:00:20|13069|13068|13071.3|13070.3|13074.7|13073.7|13069|13068|90
1647280830000|2022-03-14 18:00:30|13071.2|13070.2|13068.2|13067.2|13071.3|13070.3|13067.3|13066.3|83
1647280840000|2022-03-14 18:00:40|13068|13067|13067.7|13066.7|13070.4|13069.4|13067.5|13066.5|145
1647280850000|2022-03-14 18:00:50|13067.8|13066.8|13067.9|13066.9|13069.9|13068.9|13066.8|13065.8|74
1647280860000|2022-03-14 18:01:00|13067.8|13066.8|13071.5|13070.5|13072.9|13071.9|13066.5|13065.5|95
1647280870000|2022-03-14 18:01:10|13070.7|13069.7|13064.8|13063.8|13071|13070|13063.9|13062.9|119
1647280880000|2022-03-14 18:01:20|13065|13064|13067.3|13066.3|13069.2|13068.2|13062.9|13061.9|127
1647280890000|2022-03-14 18:01:30|13066.7|13065.7|13073.8|13072.8|13077.7|13076.7|13066|13065|298
1647280900000|2022-03-14 18:01:40|13073.7|13072.7|13072.9|13071.9|13076.4|13075.4|13072.7|13071.7|118
1647280910000|2022-03-14 18:01:50|13073.2|13072.2|13073.5|13072.5|13075|13074|13070.8|13069.8|41
1647280920000|2022-03-14 18:02:00|13073.4|13072.4|13068.7|13067.7|13074.2|13073.2|13068.2|13067.2|123
1647280930000|2022-03-14 18:02:10|13068.5|13067.5|13064|13063|13068.5|13067.5|13061.3|13060.3|197
1647280940000|2022-03-14 18:02:20|13063.8|13062.8|13062.8|13061.8|13067.2|13066.2|13062.5|13061.5|218
1647280950000|2022-03-14 18:02:30|13062.9|13061.9|13061.5|13060.5|13064.9|13063.9|13061.5|13060.5|64
1647280960000|2022-03-14 18:02:40|13062|13061|13062.5|13061.5|13064.5|13063.5|13060|13059|84
1647280970000|2022-03-14 18:02:50|13062.7|13061.7|13065.4|13064.4|13067.5|13066.5|13061.9|13060.9|57
1647280980000|2022-03-14 18:03:00|13065.3|13064.3|13067.9|13066.9|13068.8|13067.8|13065.3|13064.3|78
1647280990000|2022-03-14 18:03:10|13067.8|13066.8|13063.7|13062.7|13068.5|13067.5|13063.3|13062.3|86
1647281000000|2022-03-14 18:03:20|13063.8|13062.8|13065.9|13064.9|13067.4|13066.4|13063.2|13062.2|65
1647281010000|2022-03-14 18:03:30|13066|13065|13064.5|13063.5|13067.8|13066.8|13063.9|13062.9|67
1647281020000|2022-03-14 18:03:40|13064.7|13063.7|13064.2|13063.2|13071.5|13070.5|13063.9|13062.9|72
1647281030000|2022-03-14 18:03:50|13063.9|13062.9|13065.9|13064.9|13066.3|13065.3|13063.9|13062.9|60
1647281040000|2022-03-14 18:04:00|13065.5|13064.5|13072|13071|13074.2|13073.2|13064.9|13063.9|168
1647281050000|2022-03-14 18:04:10|13071.9|13070.9|13066.8|13065.8|13072|13071|13066|13065|80
1647281060000|2022-03-14 18:04:20|13066.7|13065.7|13066.3|13065.3|13069.8|13068.8|13064.3|13063.3|72
1647281070000|2022-03-14 18:04:30|13066.5|13065.5|13061|13060|13066.5|13065.5|13060.7|13059.7|155
1647281080000|2022-03-14 18:04:40|13061.2|13060.2|13063|13062|13064.2|13063.2|13060.9|13059.9|70
1647281090000|2022-03-14 18:04:50|13063.2|13062.2|13068.8|13067.8|13068.8|13067.8|13061.7|13060.7|91
1647281100000|2022-03-14 18:05:00|13068.7|13067.7|13073.9|13072.9|13076.8|13075.8|13067.3|13066.3|163
1647281110000|2022-03-14 18:05:10|13073.8|13072.8|13071.2|13070.2|13077.2|13076.2|13071.2|13070.2|186
1647281120000|2022-03-14 18:05:20|13072|13071|13080.8|13079.8|13081.3|13080.3|13071.9|13070.9|225
1647281130000|2022-03-14 18:05:30|13080.7|13079.7|13078.7|13077.7|13081.3|13080.3|13077.3|13076.3|87
1647281140000|2022-03-14 18:05:40|13078.5|13077.5|13075.8|13074.8|13080.8|13079.8|13075.8|13074.8|103
1647281150000|2022-03-14 18:05:50|13075.7|13074.7|13081.3|13080.3|13081.3|13080.3|13074.2|13073.2|103
1647281160000|2022-03-14 18:06:00|13080.9|13079.9|13077.9|13076.9|13088.8|13087.8|13077.4|13076.4|357
1647281170000|2022-03-14 18:06:10|13077.8|13076.8|13072.4|13071.4|13078.8|13077.8|13070.5|13069.5|153
1647281180000|2022-03-14 18:06:20|13072.3|13071.3|13069.3|13068.3|13073|13072|13067.4|13066.4|90
1647281190000|2022-03-14 18:06:30|13068.5|13067.5|13072.8|13071.8|13074|13073|13068.3|13067.3|55
1647281200000|2022-03-14 18:06:40|13072.7|13071.7|13072.8|13071.8|13074|13073|13071|13070|46
1647281210000|2022-03-14 18:06:50|13072.9|13071.9|13074|13073|13078.3|13077.3|13072.7|13071.7|105
1647281220000|2022-03-14 18:07:00|13072.7|13071.7|13071.5|13070.5|13073.4|13072.4|13070.3|13069.3|55
1647281230000|2022-03-14 18:07:10|13071.4|13070.4|13073.8|13072.8|13078.4|13077.4|13070.4|13069.4|115
1647281240000|2022-03-14 18:07:20|13073.9|13072.9|13074.7|13073.7|13075.8|13074.8|13073.3|13072.3|40
1647281250000|2022-03-14 18:07:30|13077|13076|13076|13075|13077.2|13076.2|13073.5|13072.5|78
1647281260000|2022-03-14 18:07:40|13076.2|13075.2|13080.3|13079.3|13080.8|13079.8|13075|13074|62
1647281270000|2022-03-14 18:07:50|13080.2|13079.2|13079.5|13078.5|13081.8|13080.8|13079|13078|61
1647281280000|2022-03-14 18:08:00|13079.8|13078.8|13077.8|13076.8|13079.8|13078.8|13074.9|13073.9|110
1647281290000|2022-03-14 18:08:10|13077.7|13076.7|13078.9|13077.9|13079.7|13078.7|13075|13074|49
1647281300000|2022-03-14 18:08:20|13079|13078|13077.8|13076.8|13080|13079|13077.5|13076.5|78
1647281310000|2022-03-14 18:08:30|13077.7|13076.7|13077.4|13076.4|13078.9|13077.9|13075.8|13074.8|46
1647281320000|2022-03-14 18:08:40|13077.2|13076.2|13083.7|13082.7|13084.4|13083.4|13077|13076|116
1647281330000|2022-03-14 18:08:50|13083.8|13082.8|13086|13085|13088.3|13087.3|13083|13082|105
1647281340000|2022-03-14 18:09:00|13085.7|13084.7|13086.2|13085.2|13087.4|13086.4|13083.3|13082.3|80
1647281350000|2022-03-14 18:09:10|13086.3|13085.3|13089.4|13088.4|13093.8|13092.8|13085.4|13084.4|306
1647281360000|2022-03-14 18:09:20|13089.3|13088.3|13089|13088|13090.9|13089.9|13085.9|13084.9|140
1647281370000|2022-03-14 18:09:30|13088.9|13087.9|13087.3|13086.3|13090.8|13089.8|13086.2|13085.2|99
1647281380000|2022-03-14 18:09:40|13087.2|13086.2|13084.3|13083.3|13087.4|13086.4|13082.8|13081.8|197
1647281390000|2022-03-14 18:09:50|13084.4|13083.4|13083.5|13082.5|13084.4|13083.4|13080.3|13079.3|140
1647281400000|2022-03-14 18:10:00|13082.9|13081.9|13081.9|13080.9|13084.2|13083.2|13078|13077|81
1647281410000|2022-03-14 18:10:10|13082.2|13081.2|13090.8|13089.8|13091.2|13090.2|13082.2|13081.2|157
1647281420000|2022-03-14 18:10:20|13090.2|13089.2|13086.3|13085.3|13090.2|13089.2|13085.4|13084.4|68
1647281430000|2022-03-14 18:10:30|13086.2|13085.2|13079.9|13078.9|13086.2|13085.2|13079.8|13078.8|79
1647281440000|2022-03-14 18:10:40|13079.8|13078.8|13084.8|13083.8|13085.2|13084.2|13079.7|13078.7|76
1647281450000|2022-03-14 18:10:50|13084.9|13083.9|13080.5|13079.5|13085.2|13084.2|13079.8|13078.8|120
1647281460000|2022-03-14 18:11:00|13080.7|13079.7|13081.9|13080.9|13084|13083|13080.3|13079.3|41
1647281470000|2022-03-14 18:11:10|13082.5|13081.5|13078.3|13077.3|13082.5|13081.5|13077.5|13076.5|86
1647281480000|2022-03-14 18:11:20|13077.5|13076.5|13076.9|13075.9|13079.3|13078.3|13076.4|13075.4|49
1647281490000|2022-03-14 18:11:30|13077|13076|13080.2|13079.2|13080.9|13079.9|13076.9|13075.9|41
1647281500000|2022-03-14 18:11:40|13080|13079|13075.9|13074.9|13081.3|13080.3|13074.7|13073.7|91
1647281510000|2022-03-14 18:11:50|13075.7|13074.7|13078.4|13077.4|13080.3|13079.3|13075.5|13074.5|51
1647281520000|2022-03-14 18:12:00|13077.9|13076.9|13079.8|13078.8|13080.7|13079.7|13077.4|13076.4|67
1647281530000|2022-03-14 18:12:10|13079.7|13078.7|13080.3|13079.3|13083.8|13082.8|13078.9|13077.9|66
1647281540000|2022-03-14 18:12:20|13080.4|13079.4|13083.5|13082.5|13084.9|13083.9|13080.3|13079.3|42
1647281550000|2022-03-14 18:12:30|13083.4|13082.4|13082|13081|13086.5|13085.5|13081.4|13080.4|78
1647281560000|2022-03-14 18:12:40|13082.3|13081.3|13080.5|13079.5|13082.9|13081.9|13078.4|13077.4|84
1647281570000|2022-03-14 18:12:50|13080|13079|13078.3|13077.3|13080.3|13079.3|13077.9|13076.9|65
1647281580000|2022-03-14 18:13:00|13078.7|13077.7|13074.4|13073.4|13078.7|13077.7|13072.8|13071.8|102
1647281590000|2022-03-14 18:13:10|13074.3|13073.3|13074.9|13073.9|13076.3|13075.3|13073.7|13072.7|92
1647281600000|2022-03-14 18:13:20|13075|13074|13071.4|13070.4|13075.9|13074.9|13071.4|13070.4|72
1647281610000|2022-03-14 18:13:30|13071.5|13070.5|13067.4|13066.4|13072|13071|13066.5|13065.5|128
1647281620000|2022-03-14 18:13:40|13068.2|13067.2|13074.2|13073.2|13075.9|13074.9|13065.9|13064.9|168
1647281630000|2022-03-14 18:13:50|13074|13073|13071.5|13070.5|13075.7|13074.7|13068.5|13067.5|90
1647281640000|2022-03-14 18:14:00|13072.2|13071.2|13076.3|13075.3|13077.4|13076.4|13070.9|13069.9|80
1647281650000|2022-03-14 18:14:10|13076.2|13075.2|13075|13074|13076.8|13075.8|13072.5|13071.5|32
1647281660000|2022-03-14 18:14:20|13074.9|13073.9|13075|13074|13076.3|13075.3|13074|13073|50
1647281670000|2022-03-14 18:14:30|13075.3|13074.3|13078.3|13077.3|13078.5|13077.5|13073.3|13072.3|46
1647281680000|2022-03-14 18:14:40|13078.2|13077.2|13076|13075|13078.3|13077.3|13074.3|13073.3|54
1647281690000|2022-03-14 18:14:50|13075.9|13074.9|13075.5|13074.5|13075.9|13074.9|13074.3|13073.3|26
1647281700000|2022-03-14 18:15:00|13075.4|13074.4|13074.9|13073.9|13076.3|13075.3|13073.4|13072.4|47
1647281710000|2022-03-14 18:15:10|13075|13074|13068.2|13067.2|13075|13074|13068|13067|148
1647281720000|2022-03-14 18:15:20|13068|13067|13064.8|13063.8|13068|13067|13064.4|13063.4|89
1647281730000|2022-03-14 18:15:30|13065.4|13064.4|13061.8|13060.8|13065.5|13064.5|13061.8|13060.8|105
1647281740000|2022-03-14 18:15:40|13061.9|13060.9|13062.3|13061.3|13063.5|13062.5|13060.9|13059.9|95
1647281750000|2022-03-14 18:15:50|13062.7|13061.7|13062.5|13061.5|13063.3|13062.3|13061.3|13060.3|72
1647281760000|2022-03-14 18:16:00|13062.7|13061.7|13063.4|13062.4|13067.2|13066.2|13060.9|13059.9|109
1647281770000|2022-03-14 18:16:10|13064.2|13063.2|13056.3|13055.3|13064.5|13063.5|13053.9|13052.9|198
1647281780000|2022-03-14 18:16:20|13056.2|13055.2|13056|13055|13056.9|13055.9|13053.9|13052.9|114
1647281790000|2022-03-14 18:16:30|13055.9|13054.9|13055.8|13054.8|13057.8|13056.8|13054.5|13053.5|111
1647281800000|2022-03-14 18:16:40|13055.7|13054.7|13053.2|13052.2|13055.7|13054.7|13051.9|13050.9|166
1647281810000|2022-03-14 18:16:50|13053.3|13052.3|13054.9|13053.9|13055.4|13054.4|13052.5|13051.5|90
1647281820000|2022-03-14 18:17:00|13055|13054|13049.9|13048.9|13055.4|13054.4|13049.9|13048.9|140
1647281830000|2022-03-14 18:17:10|13050|13049|13049.8|13048.8|13051.3|13050.3|13047.8|13046.8|71
1647281840000|2022-03-14 18:17:20|13049.7|13048.7|13047.8|13046.8|13050.5|13049.5|13047.8|13046.8|84
1647281850000|2022-03-14 18:17:30|13047.7|13046.7|13053.2|13052.2|13054.3|13053.3|13046.7|13045.7|81
1647281860000|2022-03-14 18:17:40|13053.3|13052.3|13052.2|13051.2|13055|13054|13051.9|13050.9|75
1647281870000|2022-03-14 18:17:50|13052.3|13051.3|13055.2|13054.2|13056.9|13055.9|13051.8|13050.8|98
1647281880000|2022-03-14 18:18:00|13055.3|13054.3|13057.5|13056.5|13059.4|13058.4|13054.9|13053.9|117
1647281890000|2022-03-14 18:18:10|13057.8|13056.8|13057.2|13056.2|13060|13059|13057.2|13056.2|151
1647281900000|2022-03-14 18:18:20|13057.3|13056.3|13057.2|13056.2|13058.4|13057.4|13055|13054|47
1647281910000|2022-03-14 18:18:30|13057.3|13056.3|13056.5|13055.5|13058.8|13057.8|13054.3|13053.3|56
1647281920000|2022-03-14 18:18:40|13056.7|13055.7|13050.3|13049.3|13056.7|13055.7|13048.4|13047.4|102
1647281930000|2022-03-14 18:18:50|13050.2|13049.2|13049.3|13048.3|13051.7|13050.7|13048|13047|88
1647281940000|2022-03-14 18:19:00|13049.5|13048.5|13048.3|13047.3|13051.9|13050.9|13047.4|13046.4|75
1647281950000|2022-03-14 18:19:10|13048.2|13047.2|13050.4|13049.4|13051.7|13050.7|13048.2|13047.2|127
1647281960000|2022-03-14 18:19:20|13051|13050|13047.5|13046.5|13051.8|13050.8|13047.5|13046.5|68
1647281970000|2022-03-14 18:19:30|13045.7|13044.7|13048.7|13047.7|13048.8|13047.8|13045.4|13044.4|114
1647281980000|2022-03-14 18:19:40|13048.5|13047.5|13050.8|13049.8|13051.2|13050.2|13046.8|13045.8|103
1647281990000|2022-03-14 18:19:50|13051|13050|13051.3|13050.3|13052.2|13051.2|13048.9|13047.9|50
1647282000000|2022-03-14 18:20:00|13051.9|13050.9|13057.3|13056.3|13058|13057|13051.9|13050.9|121
1647282010000|2022-03-14 18:20:10|13057.2|13056.2|13058.9|13057.9|13059.8|13058.8|13055.8|13054.8|131
1647282020000|2022-03-14 18:20:20|13058.8|13057.8|13060.5|13059.5|13060.8|13059.8|13055.5|13054.5|55
1647282030000|2022-03-14 18:20:30|13060.7|13059.7|13058.5|13057.5|13061.8|13060.8|13058.4|13057.4|67
1647282040000|2022-03-14 18:20:40|13058.9|13057.9|13050.2|13049.2|13059.4|13058.4|13048.4|13047.4|162
1647282050000|2022-03-14 18:20:50|13049.8|13048.8|13051|13050|13052.8|13051.8|13048.9|13047.9|103
1647282060000|2022-03-14 18:21:00|13050.7|13049.7|13053.5|13052.5|13055.3|13054.3|13049|13048|59
1647282070000|2022-03-14 18:21:10|13053.7|13052.7|13052.5|13051.5|13055.4|13054.4|13052.5|13051.5|44
1647282080000|2022-03-14 18:21:20|13052.8|13051.8|13045.5|13044.5|13053.4|13052.4|13044.9|13043.9|90
1647282090000|2022-03-14 18:21:30|13046.4|13045.4|13048|13047|13048.8|13047.8|13045.5|13044.5|36
1647282100000|2022-03-14 18:21:40|13048.2|13047.2|13049|13048|13051.2|13050.2|13047.5|13046.5|42
1647282110000|2022-03-14 18:21:50|13048.9|13047.9|13047.5|13046.5|13049.5|13048.5|13045.7|13044.7|99
1647282120000|2022-03-14 18:22:00|13047.4|13046.4|13055.2|13054.2|13055.3|13054.3|13046.9|13045.9|105
1647282130000|2022-03-14 18:22:10|13055|13054|13056.9|13055.9|13058.9|13057.9|13054.9|13053.9|97
1647282140000|2022-03-14 18:22:20|13056.8|13055.8|13059.5|13058.5|13060.7|13059.7|13056.3|13055.3|115
1647282150000|2022-03-14 18:22:30|13059.4|13058.4|13057.9|13056.9|13059.5|13058.5|13056.3|13055.3|64
1647282160000|2022-03-14 18:22:40|13058|13057|13058.5|13057.5|13060.5|13059.5|13057.7|13056.7|42
1647282170000|2022-03-14 18:22:50|13058.7|13057.7|13056.7|13055.7|13058.8|13057.8|13055|13054|66
1647282180000|2022-03-14 18:23:00|13056.8|13055.8|13051.9|13050.9|13057.2|13056.2|13050.3|13049.3|132
1647282190000|2022-03-14 18:23:10|13051.3|13050.3|13046|13045|13051.3|13050.3|13043.9|13042.9|91
1647282200000|2022-03-14 18:23:20|13046.2|13045.2|13041.9|13040.9|13046.3|13045.3|13039.2|13038.2|284
1647282210000|2022-03-14 18:23:30|13042|13041|13042.5|13041.5|13042.9|13041.9|13041.2|13040.2|59
1647282220000|2022-03-14 18:23:40|13042.2|13041.2|13040.2|13039.2|13045.5|13044.5|13040.2|13039.2|147
1647282230000|2022-03-14 18:23:50|13040.5|13039.5|13040.4|13039.4|13043.4|13042.4|13039.9|13038.9|59
1647282240000|2022-03-14 18:24:00|13040.3|13039.3|13039.4|13038.4|13042.4|13041.4|13038.3|13037.3|95
1647282250000|2022-03-14 18:24:10|13039.5|13038.5|13033.4|13032.4|13039.9|13038.9|13033.4|13032.4|181
1647282260000|2022-03-14 18:24:20|13033.3|13032.3|13035.5|13034.5|13036.3|13035.3|13032.7|13031.7|124
1647282270000|2022-03-14 18:24:30|13035.7|13034.7|13039|13038|13040.3|13039.3|13035.7|13034.7|72
1647282280000|2022-03-14 18:24:40|13038.8|13037.8|13039.7|13038.7|13042|13041|13038|13037|74
1647282290000|2022-03-14 18:24:50|13039.5|13038.5|13040.3|13039.3|13042.4|13041.4|13039.5|13038.5|161
1647282300000|2022-03-14 18:25:00|13040.5|13039.5|13042.5|13041.5|13042.8|13041.8|13040.5|13039.5|56
1647282310000|2022-03-14 18:25:10|13042.4|13041.4|13038|13037|13043.7|13042.7|13038|13037|184
1647282320000|2022-03-14 18:25:20|13038.2|13037.2|13035.7|13034.7|13039.2|13038.2|13035.7|13034.7|73
1647282330000|2022-03-14 18:25:30|13034.8|13033.8|13034.5|13033.5|13035.8|13034.8|13033.9|13032.9|45
1647282340000|2022-03-14 18:25:40|13034.7|13033.7|13032.3|13031.3|13035.5|13034.5|13030.9|13029.9|177
1647282350000|2022-03-14 18:25:50|13032|13031|13035.8|13034.8|13036.8|13035.8|13032|13031|140
1647282360000|2022-03-14 18:26:00|13036|13035|13041.4|13040.4|13043.2|13042.2|13035.5|13034.5|76
1647282370000|2022-03-14 18:26:10|13041.5|13040.5|13043|13042|13043.2|13042.2|13041.5|13040.5|74
1647282380000|2022-03-14 18:26:20|13042.9|13041.9|13046.3|13045.3|13046.8|13045.8|13042.3|13041.3|115
1647282390000|2022-03-14 18:26:30|13046.4|13045.4|13045.3|13044.3|13048.3|13047.3|13044.4|13043.4|95
1647282400000|2022-03-14 18:26:40|13045.7|13044.7|13046.8|13045.8|13047.3|13046.3|13045.3|13044.3|62
1647282410000|2022-03-14 18:26:50|13047.2|13046.2|13054.3|13053.3|13054.5|13053.5|13047|13046|123
1647282420000|2022-03-14 18:27:00|13053.9|13052.9|13053|13052|13055.3|13054.3|13049.7|13048.7|101
1647282430000|2022-03-14 18:27:10|13052.9|13051.9|13052.2|13051.2|13055.3|13054.3|13051.4|13050.4|128
1647282440000|2022-03-14 18:27:20|13052.3|13051.3|13048.8|13047.8|13052.5|13051.5|13048.4|13047.4|44
1647282450000|2022-03-14 18:27:30|13048.7|13047.7|13047.5|13046.5|13050.5|13049.5|13046.4|13045.4|130
1647282460000|2022-03-14 18:27:40|13047.7|13046.7|13047.3|13046.3|13049.2|13048.2|13046.5|13045.5|94
1647282470000|2022-03-14 18:27:50|13047.2|13046.2|13045.8|13044.8|13048.5|13047.5|13045.3|13044.3|87
1647282480000|2022-03-14 18:28:00|13046.3|13045.3|13044.5|13043.5|13047.8|13046.8|13044.5|13043.5|104
1647282490000|2022-03-14 18:28:10|13044.3|13043.3|13043|13042|13044.7|13043.7|13041|13040|133
1647282500000|2022-03-14 18:28:20|13043.2|13042.2|13046.3|13045.3|13046.5|13045.5|13042.2|13041.2|65
1647282510000|2022-03-14 18:28:30|13046.2|13045.2|13046|13045|13046.7|13045.7|13043.4|13042.4|70
1647282520000|2022-03-14 18:28:40|13045.9|13044.9|13043.5|13042.5|13047.2|13046.2|13043.5|13042.5|91
1647282530000|2022-03-14 18:28:50|13043.7|13042.7|13044.5|13043.5|13044.9|13043.9|13042|13041|41
1647282540000|2022-03-14 18:29:00|13044.7|13043.7|13042.4|13041.4|13044.8|13043.8|13040.3|13039.3|152
1647282550000|2022-03-14 18:29:10|13042.5|13041.5|13039.8|13038.8|13043.4|13042.4|13039|13038|158
1647282560000|2022-03-14 18:29:20|13039.9|13038.9|13038|13037|13040.2|13039.2|13038|13037|197
1647282570000|2022-03-14 18:29:30|13038.2|13037.2|13037.3|13036.3|13038.3|13037.3|13035.2|13034.2|170
1647282580000|2022-03-14 18:29:40|13037.2|13036.2|13040|13039|13040.9|13039.9|13035.4|13034.4|143
1647282590000|2022-03-14 18:29:50|13039.9|13038.9|13038|13037|13040.4|13039.4|13036.4|13035.4|59
1647282600000|2022-03-14 18:30:00|13038.2|13037.2|13034.5|13033.5|13039.7|13038.7|13034.3|13033.3|123
1647282610000|2022-03-14 18:30:10|13034.4|13033.4|13038.3|13037.3|13038.9|13037.9|13031.4|13030.4|234
1647282620000|2022-03-14 18:30:20|13038.4|13037.4|13036.5|13035.5|13038.9|13037.9|13034.5|13033.5|70
1647282630000|2022-03-14 18:30:30|13036.4|13035.4|13035.9|13034.9|13037.5|13036.5|13035.4|13034.4|84
1647282640000|2022-03-14 18:30:40|13036.7|13035.7|13043.4|13042.4|13043.5|13042.5|13036.7|13035.7|153
1647282650000|2022-03-14 18:30:50|13043.9|13042.9|13049.9|13048.9|13050.4|13049.4|13043|13042|198
1647282660000|2022-03-14 18:31:00|13050.3|13049.3|13046.3|13045.3|13050.7|13049.7|13046.2|13045.2|120
1647282670000|2022-03-14 18:31:10|13046.4|13045.4|13057|13056|13057.2|13056.2|13045.8|13044.8|302
1647282680000|2022-03-14 18:31:20|13057.2|13056.2|13058.5|13057.5|13060.7|13059.7|13056.3|13055.3|217
1647282690000|2022-03-14 18:31:30|13058|13057|13056.9|13055.9|13058.7|13057.7|13054.4|13053.4|160
1647282700000|2022-03-14 18:31:40|13057.2|13056.2|13055.5|13054.5|13059.4|13058.4|13054.8|13053.8|155
1647282710000|2022-03-14 18:31:50|13055.3|13054.3|13055.4|13054.4|13059|13058|13054.5|13053.5|91
1647282720000|2022-03-14 18:32:00|13055|13054|13054.9|13053.9|13056.4|13055.4|13053.7|13052.7|112
1647282730000|2022-03-14 18:32:10|13054.8|13053.8|13055.8|13054.8|13056.3|13055.3|13053.2|13052.2|125
1647282740000|2022-03-14 18:32:20|13056.2|13055.2|13058.3|13057.3|13060.3|13059.3|13056.2|13055.2|292
1647282750000|2022-03-14 18:32:30|13058.2|13057.2|13055.2|13054.2|13058.5|13057.5|13054.2|13053.2|155
1647282760000|2022-03-14 18:32:40|13055|13054|13053.9|13052.9|13058.3|13057.3|13053.9|13052.9|68
1647282770000|2022-03-14 18:32:50|13054|13053|13054.4|13053.4|13055.2|13054.2|13053.4|13052.4|68
1647282780000|2022-03-14 18:33:00|13054.5|13053.5|13053.4|13052.4|13055.7|13054.7|13052.4|13051.4|113
1647282790000|2022-03-14 18:33:10|13053.2|13052.2|13054.7|13053.7|13057.9|13056.9|13053.2|13052.2|119
1647282800000|2022-03-14 18:33:20|13054.8|13053.8|13053.2|13052.2|13055.3|13054.3|13053.2|13052.2|91
1647282810000|2022-03-14 18:33:30|13053.3|13052.3|13050.9|13049.9|13053.4|13052.4|13048.9|13047.9|131
1647282820000|2022-03-14 18:33:40|13050.8|13049.8|13052.4|13051.4|13052.4|13051.4|13049.8|13048.8|70
1647282830000|2022-03-14 18:33:50|13052.2|13051.2|13052.4|13051.4|13053.2|13052.2|13050.8|13049.8|71
1647282840000|2022-03-14 18:34:00|13052.3|13051.3|13054.2|13053.2|13055.3|13054.3|13051.7|13050.7|100
1647282850000|2022-03-14 18:34:10|13054.5|13053.5|13051.9|13050.9|13055.7|13054.7|13051.5|13050.5|58
1647282860000|2022-03-14 18:34:20|13052|13051|13054|13053|13054|13053|13050.8|13049.8|62
1647282870000|2022-03-14 18:34:30|13053.9|13052.9|13056|13055|13056.4|13055.4|13052.7|13051.7|111
1647282880000|2022-03-14 18:34:40|13056.2|13055.2|13063.5|13062.5|13065.2|13064.2|13055.9|13054.9|373
1647282890000|2022-03-14 18:34:50|13063.8|13062.8|13065.5|13064.5|13067.7|13066.7|13063.7|13062.7|159
1647282900000|2022-03-14 18:35:00|13065.3|13064.3|13068.5|13067.5|13069.3|13068.3|13064.2|13063.2|145
1647282910000|2022-03-14 18:35:10|13068.7|13067.7|13071.3|13070.3|13072.2|13071.2|13067.5|13066.5|173
1647282920000|2022-03-14 18:35:20|13071.5|13070.5|13075.2|13074.2|13076.3|13075.3|13071.4|13070.4|228
1647282930000|2022-03-14 18:35:30|13075.3|13074.3|13071.5|13070.5|13076.4|13075.4|13071.5|13070.5|138
1647282940000|2022-03-14 18:35:40|13071.8|13070.8|13073.4|13072.4|13074.3|13073.3|13071.4|13070.4|153
1647282950000|2022-03-14 18:35:50|13073.5|13072.5|13066.5|13065.5|13074|13073|13066.5|13065.5|184
1647282960000|2022-03-14 18:36:00|13066.2|13065.2|13068.4|13067.4|13068.7|13067.7|13063.4|13062.4|128
1647282970000|2022-03-14 18:36:10|13068.5|13067.5|13066.2|13065.2|13069.4|13068.4|13065.3|13064.3|74
1647282980000|2022-03-14 18:36:20|13066.3|13065.3|13069.5|13068.5|13071|13070|13066|13065|83
1647282990000|2022-03-14 18:36:30|13069.4|13068.4|13070.4|13069.4|13072.7|13071.7|13069.4|13068.4|118
1647283000000|2022-03-14 18:36:40|13070.3|13069.3|13070.3|13069.3|13072.4|13071.4|13069.4|13068.4|103
1647283010000|2022-03-14 18:36:50|13070.4|13069.4|13077|13076|13080|13079|13070.4|13069.4|247
1647283020000|2022-03-14 18:37:00|13077.2|13076.2|13072|13071|13078.9|13077.9|13068.5|13067.5|192
1647283030000|2022-03-14 18:37:10|13072.2|13071.2|13075.5|13074.5|13077.2|13076.2|13071.4|13070.4|140
1647283040000|2022-03-14 18:37:20|13075.8|13074.8|13072.3|13071.3|13076.2|13075.2|13071.3|13070.3|78
1647283050000|2022-03-14 18:37:30|13072.4|13071.4|13074.2|13073.2|13074.9|13073.9|13071.7|13070.7|100
1647283060000|2022-03-14 18:37:40|13074|13073|13074.5|13073.5|13076|13075|13072|13071|94
1647283070000|2022-03-14 18:37:50|13074.8|13073.8|13088.9|13087.9|13089.9|13088.9|13074.4|13073.4|350
1647283080000|2022-03-14 18:38:00|13089|13088|13086.2|13085.2|13090.4|13089.4|13083.4|13082.4|99
1647283090000|2022-03-14 18:38:10|13086.3|13085.3|13090.5|13089.5|13094|13093|13084.7|13083.7|292
1647283100000|2022-03-14 18:38:20|13090.8|13089.8|13089|13088|13091.5|13090.5|13088.3|13087.3|166
1647283110000|2022-03-14 18:38:30|13088.5|13087.5|13090.4|13089.4|13090.4|13089.4|13087.3|13086.3|77
1647283120000|2022-03-14 18:38:40|13090.5|13089.5|13087.5|13086.5|13090.5|13089.5|13085.7|13084.7|101
1647283130000|2022-03-14 18:38:50|13087.8|13086.8|13086|13085|13089|13088|13086|13085|94
1647283140000|2022-03-14 18:39:00|13086.5|13085.5|13082.7|13081.7|13087.3|13086.3|13082.5|13081.5|99
1647283150000|2022-03-14 18:39:10|13082.8|13081.8|13080.7|13079.7|13084.3|13083.3|13080.3|13079.3|63
1647283160000|2022-03-14 18:39:20|13080.5|13079.5|13080.5|13079.5|13082.7|13081.7|13078.9|13077.9|130
1647283170000|2022-03-14 18:39:30|13080.7|13079.7|13079.5|13078.5|13080.9|13079.9|13079.3|13078.3|47
1647283180000|2022-03-14 18:39:40|13079.8|13078.8|13080.2|13079.2|13080.2|13079.2|13077.3|13076.3|68
1647283190000|2022-03-14 18:39:50|13080|13079|13079.4|13078.4|13080.7|13079.7|13077.8|13076.8|88
1647283200000|2022-03-14 18:40:00|13081.4|13080.4|13082.2|13081.2|13082.4|13081.4|13079.5|13078.5|90
1647283210000|2022-03-14 18:40:10|13082.3|13081.3|13075|13074|13082.3|13081.3|13073.8|13072.8|144
1647283220000|2022-03-14 18:40:20|13075.3|13074.3|13072.9|13071.9|13075.7|13074.7|13072.5|13071.5|68
1647283230000|2022-03-14 18:40:30|13072.8|13071.8|13070|13069|13074.8|13073.8|13069.3|13068.3|306
1647283240000|2022-03-14 18:40:40|13070.2|13069.2|13070.3|13069.3|13071.5|13070.5|13065|13064|250
1647283250000|2022-03-14 18:40:50|13070|13069|13071.5|13070.5|13071.8|13070.8|13069|13068|93
1647283260000|2022-03-14 18:41:00|13071.7|13070.7|13066.3|13065.3|13071.9|13070.9|13066.2|13065.2|183
1647283270000|2022-03-14 18:41:10|13066.2|13065.2|13066.5|13065.5|13069|13068|13065.9|13064.9|92
1647283280000|2022-03-14 18:41:20|13066.4|13065.4|13067.5|13066.5|13067.9|13066.9|13061.4|13060.4|222
1647283290000|2022-03-14 18:41:30|13067.7|13066.7|13066.7|13065.7|13067.8|13066.8|13065.8|13064.8|79
1647283300000|2022-03-14 18:41:40|13066.2|13065.2|13064.3|13063.3|13067.4|13066.4|13063.2|13062.2|120
1647283310000|2022-03-14 18:41:50|13064.4|13063.4|13065.5|13064.5|13066.7|13065.7|13061.7|13060.7|137
1647283320000|2022-03-14 18:42:00|13065.7|13064.7|13068.5|13067.5|13069.8|13068.8|13065.5|13064.5|130
1647283330000|2022-03-14 18:42:10|13068.7|13067.7|13069.2|13068.2|13069.9|13068.9|13067.3|13066.3|67
1647283340000|2022-03-14 18:42:20|13069.4|13068.4|13065.5|13064.5|13069.4|13068.4|13063.3|13062.3|124
1647283350000|2022-03-14 18:42:30|13065.4|13064.4|13066.3|13065.3|13066.9|13065.9|13064.2|13063.2|51
1647283360000|2022-03-14 18:42:40|13067.2|13066.2|13069.9|13068.9|13069.9|13068.9|13065.5|13064.5|81
1647283370000|2022-03-14 18:42:50|13069.3|13068.3|13075.8|13074.8|13077.3|13076.3|13068.9|13067.9|182
1647283380000|2022-03-14 18:43:00|13075.5|13074.5|13078.5|13077.5|13079.2|13078.2|13073|13072|124
1647283390000|2022-03-14 18:43:10|13078.7|13077.7|13070.5|13069.5|13078.8|13077.8|13069.5|13068.5|129
1647283400000|2022-03-14 18:43:20|13070.3|13069.3|13065.9|13064.9|13070.7|13069.7|13065.9|13064.9|90
1647283410000|2022-03-14 18:43:30|13066|13065|13068.3|13067.3|13069.8|13068.8|13066|13065|62
1647283420000|2022-03-14 18:43:40|13068.2|13067.2|13065.8|13064.8|13068.5|13067.5|13064.7|13063.7|91
1647283430000|2022-03-14 18:43:50|13065.7|13064.7|13066.2|13065.2|13066.3|13065.3|13064|13063|56
1647283440000|2022-03-14 18:44:00|13066|13065|13064|13063|13066.5|13065.5|13063.5|13062.5|59
1647283450000|2022-03-14 18:44:10|13064.3|13063.3|13061.3|13060.3|13064.4|13063.4|13061.3|13060.3|72
1647283460000|2022-03-14 18:44:20|13061.5|13060.5|13060.9|13059.9|13061.5|13060.5|13058.8|13057.8|100
1647283470000|2022-03-14 18:44:30|13061|13060|13059|13058|13062.5|13061.5|13057.8|13056.8|154
1647283480000|2022-03-14 18:44:40|13058.8|13057.8|13064.5|13063.5|13065.2|13064.2|13058.3|13057.3|101
1647283490000|2022-03-14 18:44:50|13065.2|13064.2|13062.5|13061.5|13065.8|13064.8|13062.4|13061.4|90
1647283500000|2022-03-14 18:45:00|13062.4|13061.4|13064.9|13063.9|13066.4|13065.4|13062.4|13061.4|143
1647283510000|2022-03-14 18:45:10|13064.8|13063.8|13052.8|13051.8|13065.8|13064.8|13052.7|13051.7|304
1647283520000|2022-03-14 18:45:20|13052.9|13051.9|13051.5|13050.5|13054.3|13053.3|13050.2|13049.2|149
1647283530000|2022-03-14 18:45:30|13050.8|13049.8|13051|13050|13053.2|13052.2|13050.3|13049.3|124
1647283540000|2022-03-14 18:45:40|13050.9|13049.9|13051.2|13050.2|13053.3|13052.3|13050.2|13049.2|130
1647283550000|2022-03-14 18:45:50|13051.4|13050.4|13053.9|13052.9|13054|13053|13050.4|13049.4|132
1647283560000|2022-03-14 18:46:00|13053.8|13052.8|13054.7|13053.7|13057|13056|13052.7|13051.7|196
1647283570000|2022-03-14 18:46:10|13054.8|13053.8|13054.8|13053.8|13055.9|13054.9|13054.2|13053.2|29
1647283580000|2022-03-14 18:46:20|13054.7|13053.7|13053.7|13052.7|13054.8|13053.8|13053|13052|191
1647283590000|2022-03-14 18:46:30|13053.2|13052.2|13049.8|13048.8|13053.4|13052.4|13048.7|13047.7|125
1647283600000|2022-03-14 18:46:40|13049.9|13048.9|13051.4|13050.4|13052.9|13051.9|13049.9|13048.9|106
1647283610000|2022-03-14 18:46:50|13051.3|13050.3|13051.8|13050.8|13052.9|13051.9|13050.5|13049.5|53
1647283620000|2022-03-14 18:47:00|13051.7|13050.7|13051.5|13050.5|13052.8|13051.8|13050.5|13049.5|79
1647283630000|2022-03-14 18:47:10|13051.4|13050.4|13049.8|13048.8|13051.4|13050.4|13049.2|13048.2|88
1647283640000|2022-03-14 18:47:20|13049.7|13048.7|13053.9|13052.9|13053.9|13052.9|13048.9|13047.9|97
1647283650000|2022-03-14 18:47:30|13053.8|13052.8|13053.5|13052.5|13054|13053|13051.9|13050.9|216
1647283660000|2022-03-14 18:47:40|13053.4|13052.4|13056.5|13055.5|13057.8|13056.8|13053.2|13052.2|128
1647283670000|2022-03-14 18:47:50|13056.7|13055.7|13058.2|13057.2|13060.2|13059.2|13056.4|13055.4|107
1647283680000|2022-03-14 18:48:00|13058.9|13057.9|13050.8|13049.8|13058.9|13057.9|13050.8|13049.8|122
1647283690000|2022-03-14 18:48:10|13051.4|13050.4|13055.5|13054.5|13056.4|13055.4|13051.3|13050.3|141
1647283700000|2022-03-14 18:48:20|13055.8|13054.8|13056.4|13055.4|13057.3|13056.3|13054.5|13053.5|244
1647283710000|2022-03-14 18:48:30|13056.3|13055.3|13057|13056|13059.8|13058.8|13056.3|13055.3|56
1647283720000|2022-03-14 18:48:40|13056.8|13055.8|13057.8|13056.8|13058|13057|13055.9|13054.9|47
1647283730000|2022-03-14 18:48:50|13057.9|13056.9|13054.4|13053.4|13057.9|13056.9|13051.5|13050.5|132
1647283740000|2022-03-14 18:49:00|13054|13053|13054.3|13053.3|13055.5|13054.5|13052.8|13051.8|56
1647283750000|2022-03-14 18:49:10|13055.3|13054.3|13053.8|13052.8|13056.7|13055.7|13051.9|13050.9|78
1647283760000|2022-03-14 18:49:20|13052.5|13051.5|13051.8|13050.8|13052.8|13051.8|13050.9|13049.9|190
1647283770000|2022-03-14 18:49:30|13051.9|13050.9|13051.8|13050.8|13053.3|13052.3|13050|13049|97
1647283780000|2022-03-14 18:49:40|13051.7|13050.7|13051.8|13050.8|13053|13052|13051.4|13050.4|51
1647283790000|2022-03-14 18:49:50|13052|13051|13053.2|13052.2|13054.4|13053.4|13052|13051|56
1647283800000|2022-03-14 18:50:00|13053|13052|13050.9|13049.9|13057.8|13056.8|13050.3|13049.3|123
1647283810000|2022-03-14 18:50:10|13051.8|13050.8|13045.3|13044.3|13051.8|13050.8|13044.7|13043.7|214
1647283820000|2022-03-14 18:50:20|13045.5|13044.5|13050.5|13049.5|13052.7|13051.7|13045.5|13044.5|92
1647283830000|2022-03-14 18:50:30|13050.4|13049.4|13055.3|13054.3|13055.3|13054.3|13050|13049|104
1647283840000|2022-03-14 18:50:40|13055.2|13054.2|13053.5|13052.5|13055.3|13054.3|13052|13051|149
1647283850000|2022-03-14 18:50:50|13053.8|13052.8|13060.3|13059.3|13060.3|13059.3|13053.8|13052.8|188
1647283860000|2022-03-14 18:51:00|13060.8|13059.8|13064.3|13063.3|13067|13066|13060.8|13059.8|203
1647283870000|2022-03-14 18:51:10|13064.2|13063.2|13069.2|13068.2|13070.9|13069.9|13063.7|13062.7|189
1647283880000|2022-03-14 18:51:20|13069.3|13068.3|13069.7|13068.7|13070.5|13069.5|13066.4|13065.4|77
1647283890000|2022-03-14 18:51:30|13069.4|13068.4|13065.9|13064.9|13073.4|13072.4|13065.4|13064.4|257
1647283900000|2022-03-14 18:51:40|13065.8|13064.8|13061|13060|13066.2|13065.2|13060.9|13059.9|122
1647283910000|2022-03-14 18:51:50|13060.9|13059.9|13060.7|13059.7|13062.4|13061.4|13060.5|13059.5|80
1647283920000|2022-03-14 18:52:00|13061|13060|13063.8|13062.8|13066.9|13065.9|13060.9|13059.9|176
1647283930000|2022-03-14 18:52:10|13063.9|13062.9|13064.2|13063.2|13066.2|13065.2|13062|13061|95
1647283940000|2022-03-14 18:52:20|13064.3|13063.3|13063|13062|13065.4|13064.4|13062.4|13061.4|124
1647283950000|2022-03-14 18:52:30|13063.2|13062.2|13063|13062|13064.9|13063.9|13062|13061|46
1647283960000|2022-03-14 18:52:40|13062.9|13061.9|13060|13059|13063|13062|13059.2|13058.2|125
1647283970000|2022-03-14 18:52:50|13060.2|13059.2|13060.5|13059.5|13061.4|13060.4|13058|13057|55
1647283980000|2022-03-14 18:53:00|13060.7|13059.7|13060.5|13059.5|13061.9|13060.9|13059.5|13058.5|83
1647283990000|2022-03-14 18:53:10|13060.4|13059.4|13062.3|13061.3|13062.4|13061.4|13058.2|13057.2|83
1647284000000|2022-03-14 18:53:20|13062.2|13061.2|13066.3|13065.3|13066.8|13065.8|13060.8|13059.8|153
1647284010000|2022-03-14 18:53:30|13066.5|13065.5|13068.5|13067.5|13069.5|13068.5|13066.5|13065.5|133
1647284020000|2022-03-14 18:53:40|13068.4|13067.4|13067|13066|13069|13068|13066.2|13065.2|45
1647284030000|2022-03-14 18:53:50|13067.5|13066.5|13069.4|13068.4|13070.9|13069.9|13067.3|13066.3|145
1647284040000|2022-03-14 18:54:00|13069.2|13068.2|13071.8|13070.8|13075.7|13074.7|13069.2|13068.2|293
1647284050000|2022-03-14 18:54:10|13071.9|13070.9|13071.9|13070.9|13073.2|13072.2|13071|13070|183
1647284060000|2022-03-14 18:54:20|13072.5|13071.5|13073.8|13072.8|13074.9|13073.9|13072.5|13071.5|81
1647284070000|2022-03-14 18:54:30|13073.9|13072.9|13076.8|13075.8|13077|13076|13072.7|13071.7|92
1647284080000|2022-03-14 18:54:40|13076.4|13075.4|13080.3|13079.3|13082.3|13081.3|13075.4|13074.4|158
1647284090000|2022-03-14 18:54:50|13080.4|13079.4|13081.8|13080.8|13082.8|13081.8|13080.3|13079.3|219
1647284100000|2022-03-14 18:55:00|13082|13081|13087.8|13086.8|13088.5|13087.5|13081.9|13080.9|166
1647284110000|2022-03-14 18:55:10|13087.9|13086.9|13086.4|13085.4|13087.9|13086.9|13084.9|13083.9|93
1647284120000|2022-03-14 18:55:20|13086.8|13085.8|13090.5|13089.5|13091.4|13090.4|13086.4|13085.4|121
1647284130000|2022-03-14 18:55:30|13090.4|13089.4|13089.9|13088.9|13094.8|13093.8|13089.9|13088.9|160
1647284140000|2022-03-14 18:55:40|13089.8|13088.8|13091.2|13090.2|13091.5|13090.5|13087.4|13086.4|216
1647284150000|2022-03-14 18:55:50|13091|13090|13090.3|13089.3|13091.9|13090.9|13088|13087|99
1647284160000|2022-03-14 18:56:00|13090.4|13089.4|13093.7|13092.7|13094.9|13093.9|13090.4|13089.4|134
1647284170000|2022-03-14 18:56:10|13093.5|13092.5|13092.8|13091.8|13093.8|13092.8|13091.8|13090.8|122
1647284180000|2022-03-14 18:56:20|13092.7|13091.7|13090.4|13089.4|13093.8|13092.8|13088.9|13087.9|108
1647284190000|2022-03-14 18:56:30|13090.3|13089.3|13089.8|13088.8|13090.7|13089.7|13088.7|13087.7|87
1647284200000|2022-03-14 18:56:40|13089.9|13088.9|13089.2|13088.2|13091.9|13090.9|13088.2|13087.2|180
1647284210000|2022-03-14 18:56:50|13088.8|13087.8|13085.3|13084.3|13089.5|13088.5|13083.5|13082.5|108
1647284220000|2022-03-14 18:57:00|13085.4|13084.4|13083.4|13082.4|13086.8|13085.8|13082|13081|111
1647284230000|2022-03-14 18:57:10|13085|13084|13080.2|13079.2|13085.3|13084.3|13078.5|13077.5|211
1647284240000|2022-03-14 18:57:20|13080|13079|13079.7|13078.7|13082|13081|13079.5|13078.5|122
1647284250000|2022-03-14 18:57:30|13079.3|13078.3|13085.8|13084.8|13085.8|13084.8|13079.3|13078.3|164
1647284260000|2022-03-14 18:57:40|13085.4|13084.4|13084.9|13083.9|13086.3|13085.3|13082.7|13081.7|81
1647284270000|2022-03-14 18:57:50|13085|13084|13075|13074|13085|13084|13073.8|13072.8|160
1647284280000|2022-03-14 18:58:00|13074.9|13073.9|13072.5|13071.5|13074.9|13073.9|13071.7|13070.7|153
1647284290000|2022-03-14 18:58:10|13072|13071|13071.5|13070.5|13077|13076|13071|13070|92
1647284300000|2022-03-14 18:58:20|13071.8|13070.8|13069.8|13068.8|13071.8|13070.8|13068.3|13067.3|215
1647284310000|2022-03-14 18:58:30|13069.7|13068.7|13072.8|13071.8|13074|13073|13068|13067|79
1647284320000|2022-03-14 18:58:40|13072.7|13071.7|13075.5|13074.5|13076|13075|13072.7|13071.7|100
1647284330000|2022-03-14 18:58:50|13075.7|13074.7|13072.7|13071.7|13075.9|13074.9|13072|13071|83
1647284340000|2022-03-14 18:59:00|13072.5|13071.5|13070.8|13069.8|13072.8|13071.8|13069.8|13068.8|90
1647284350000|2022-03-14 18:59:10|13070.9|13069.9|13073.4|13072.4|13074.5|13073.5|13070.5|13069.5|120
1647284360000|2022-03-14 18:59:20|13073.7|13072.7|13073.8|13072.8|13076.7|13075.7|13071.4|13070.4|94
1647284370000|2022-03-14 18:59:30|13073.7|13072.7|13077.3|13076.3|13077.7|13076.7|13073.3|13072.3|94
1647284380000|2022-03-14 18:59:40|13077.4|13076.4|13081.5|13080.5|13082.5|13081.5|13074.9|13073.9|260
1647284390000|2022-03-14 18:59:50|13081.4|13080.4|13081.7|13080.7|13082.8|13081.8|13079.8|13078.8|153
1647284400000|2022-03-14 19:00:00|13081.9|13080.9|13077.2|13076.2|13083.4|13082.4|13075.8|13074.8|227
1647284410000|2022-03-14 19:00:10|13076.8|13075.8|13077|13076|13078.5|13077.5|13072.7|13071.7|174
1647284420000|2022-03-14 19:00:20|13075.8|13074.8|13080.8|13079.8|13081|13080|13075.5|13074.5|51
1647284430000|2022-03-14 19:00:30|13080.7|13079.7|13076.3|13075.3|13081|13080|13075.8|13074.8|75
1647284440000|2022-03-14 19:00:40|13076.2|13075.2|13076.2|13075.2|13078.3|13077.3|13075.3|13074.3|102
1647284450000|2022-03-14 19:00:50|13076|13075|13075.2|13074.2|13077.3|13076.3|13072.9|13071.9|101
1647284460000|2022-03-14 19:01:00|13075.3|13074.3|13077.8|13076.8|13078.7|13077.7|13074.8|13073.8|75
1647284470000|2022-03-14 19:01:10|13077.7|13076.7|13080.7|13079.7|13080.7|13079.7|13075.9|13074.9|53
1647284480000|2022-03-14 19:01:20|13080.5|13079.5|13081.9|13080.9|13083.5|13082.5|13079.9|13078.9|96
1647284490000|2022-03-14 19:01:30|13081.7|13080.7|13083.8|13082.8|13084.5|13083.5|13081.5|13080.5|77
1647284500000|2022-03-14 19:01:40|13083.7|13082.7|13092.4|13091.4|13093.8|13092.8|13083.7|13082.7|250
1647284510000|2022-03-14 19:01:50|13092.5|13091.5|13096.2|13095.2|13099.9|13098.9|13092.4|13091.4|338
1647284520000|2022-03-14 19:02:00|13095.9|13094.9|13108|13107|13110|13109|13095.8|13094.8|552
1647284530000|2022-03-14 19:02:10|13107.7|13106.7|13109.9|13108.9|13114.3|13113.3|13107.7|13106.7|470
1647284540000|2022-03-14 19:02:20|13109.7|13108.7|13111.2|13110.2|13112.9|13111.9|13108.3|13107.3|174
1647284550000|2022-03-14 19:02:30|13110.7|13109.7|13111|13110|13112.2|13111.2|13108|13107|266
1647284560000|2022-03-14 19:02:40|13110.5|13109.5|13118.3|13117.3|13119|13118|13110.2|13109.2|250
1647284570000|2022-03-14 19:02:50|13118.2|13117.2|13116.8|13115.8|13120.7|13119.7|13116.2|13115.2|211
1647284580000|2022-03-14 19:03:00|13116.7|13115.7|13115.3|13114.3|13117.5|13116.5|13112.8|13111.8|149
1647284590000|2022-03-14 19:03:10|13115.2|13114.2|13111.7|13110.7|13115.5|13114.5|13111|13110|169
1647284600000|2022-03-14 19:03:20|13111.8|13110.8|13111|13110|13112|13111|13109.3|13108.3|118
1647284610000|2022-03-14 19:03:30|13111.2|13110.2|13110.2|13109.2|13113.3|13112.3|13109.8|13108.8|206
1647284620000|2022-03-14 19:03:40|13110.3|13109.3|13106.7|13105.7|13111|13110|13106.7|13105.7|130
1647284630000|2022-03-14 19:03:50|13106.8|13105.8|13101.8|13100.8|13107.5|13106.5|13101.3|13100.3|171
1647284640000|2022-03-14 19:04:00|13102|13101|13099|13098|13102.7|13101.7|13098.7|13097.7|134
1647284650000|2022-03-14 19:04:10|13099.2|13098.2|13105.9|13104.9|13107.2|13106.2|13098.4|13097.4|322
1647284660000|2022-03-14 19:04:20|13106.3|13105.3|13113.4|13112.4|13117.8|13116.8|13106.3|13105.3|268
1647284670000|2022-03-14 19:04:30|13113.8|13112.8|13109.4|13108.4|13113.9|13112.9|13108.9|13107.9|131
1647284680000|2022-03-14 19:04:40|13109.5|13108.5|13104.8|13103.8|13109.7|13108.7|13104.5|13103.5|126
1647284690000|2022-03-14 19:04:50|13104.5|13103.5|13104.7|13103.7|13106.7|13105.7|13104|13103|90
1647284700000|2022-03-14 19:05:00|13104.5|13103.5|13093.2|13092.2|13104.8|13103.8|13092|13091|298
1647284710000|2022-03-14 19:05:10|13092.7|13091.7|13090.3|13089.3|13094|13093|13088.9|13087.9|191
1647284720000|2022-03-14 19:05:20|13089.3|13088.3|13089.5|13088.5|13093.4|13092.4|13086|13085|272
1647284730000|2022-03-14 19:05:30|13089.4|13088.4|13090.8|13089.8|13091.3|13090.3|13088.5|13087.5|73
1647284740000|2022-03-14 19:05:40|13090.5|13089.5|13094.8|13093.8|13094.8|13093.8|13089|13088|151
1647284750000|2022-03-14 19:05:50|13094.7|13093.7|13094.8|13093.8|13096.5|13095.5|13093.3|13092.3|96
1647284760000|2022-03-14 19:06:00|13093.8|13092.8|13090.8|13089.8|13093.9|13092.9|13090.2|13089.2|163
1647284770000|2022-03-14 19:06:10|13090.7|13089.7|13090.5|13089.5|13093.2|13092.2|13090.2|13089.2|184
1647284780000|2022-03-14 19:06:20|13090.7|13089.7|13092.3|13091.3|13094.7|13093.7|13090.7|13089.7|102
1647284790000|2022-03-14 19:06:30|13092.4|13091.4|13091.8|13090.8|13093.4|13092.4|13089.5|13088.5|100
1647284800000|2022-03-14 19:06:40|13091.9|13090.9|13095|13094|13095|13094|13089.8|13088.8|96
1647284810000|2022-03-14 19:06:50|13094.5|13093.5|13095.8|13094.8|13100.5|13099.5|13094.4|13093.4|142
1647284820000|2022-03-14 19:07:00|13095.9|13094.9|13092.7|13091.7|13097.3|13096.3|13092.2|13091.2|148
1647284830000|2022-03-14 19:07:10|13092.4|13091.4|13092.3|13091.3|13093.3|13092.3|13091.3|13090.3|93
1647284840000|2022-03-14 19:07:20|13092.9|13091.9|13090.5|13089.5|13093.7|13092.7|13090.3|13089.3|103
1647284850000|2022-03-14 19:07:30|13090.4|13089.4|13089.2|13088.2|13091.9|13090.9|13087.8|13086.8|152
1647284860000|2022-03-14 19:07:40|13088.9|13087.9|13086.3|13085.3|13090.2|13089.2|13084.8|13083.8|136
1647284870000|2022-03-14 19:07:50|13086.2|13085.2|13078.7|13077.7|13086.2|13085.2|13076.4|13075.4|211
1647284880000|2022-03-14 19:08:00|13078|13077|13077.2|13076.2|13078.5|13077.5|13074.3|13073.3|167
1647284890000|2022-03-14 19:08:10|13077.9|13076.9|13069.7|13068.7|13078.2|13077.2|13069.2|13068.2|178
1647284900000|2022-03-14 19:08:20|13069.8|13068.8|13067.3|13066.3|13070|13069|13064|13063|272
1647284910000|2022-03-14 19:08:30|13067|13066|13071|13070|13072.5|13071.5|13065.3|13064.3|104
1647284920000|2022-03-14 19:08:40|13070.8|13069.8|13071|13070|13072.2|13071.2|13069.8|13068.8|86
1647284930000|2022-03-14 19:08:50|13070.7|13069.7|13067.5|13066.5|13071.8|13070.8|13065.2|13064.2|105
1647284940000|2022-03-14 19:09:00|13068|13067|13071.3|13070.3|13072.5|13071.5|13068|13067|180
1647284950000|2022-03-14 19:09:10|13071.2|13070.2|13070.9|13069.9|13071.2|13070.2|13067.4|13066.4|84
1647284960000|2022-03-14 19:09:20|13070.8|13069.8|13073|13072|13074.5|13073.5|13070.5|13069.5|92
1647284970000|2022-03-14 19:09:30|13073.3|13072.3|13072.8|13071.8|13073.8|13072.8|13071.4|13070.4|56
1647284980000|2022-03-14 19:09:40|13073|13072|13071.5|13070.5|13073|13072|13068|13067|147
1647284990000|2022-03-14 19:09:50|13071.7|13070.7|13070.3|13069.3|13073.4|13072.4|13068.4|13067.4|75
1647285000000|2022-03-14 19:10:00|13068.8|13067.8|13071.3|13070.3|13073.4|13072.4|13064.7|13063.7|155
1647285010000|2022-03-14 19:10:10|13071.4|13070.4|13070|13069|13073.2|13072.2|13069.9|13068.9|92
1647285020000|2022-03-14 19:10:20|13069.8|13068.8|13072.9|13071.9|13072.9|13071.9|13069.5|13068.5|82
1647285030000|2022-03-14 19:10:30|13073|13072|13076.5|13075.5|13078.5|13077.5|13072.9|13071.9|219
1647285040000|2022-03-14 19:10:40|13076.8|13075.8|13077.5|13076.5|13078|13077|13075.7|13074.7|667
1647285050000|2022-03-14 19:10:50|13077.7|13076.7|13080.4|13079.4|13085.2|13084.2|13077.7|13076.7|181
1647285060000|2022-03-14 19:11:00|13080.7|13079.7|13079.3|13078.3|13085.2|13084.2|13079.2|13078.2|108
1647285070000|2022-03-14 19:11:10|13079.4|13078.4|13078|13077|13080|13079|13076.8|13075.8|98
1647285080000|2022-03-14 19:11:20|13078.2|13077.2|13082.3|13081.3|13084.2|13083.2|13078.2|13077.2|113
1647285090000|2022-03-14 19:11:30|13082.2|13081.2|13081.5|13080.5|13084.2|13083.2|13081.5|13080.5|53
1647285100000|2022-03-14 19:11:40|13081.7|13080.7|13087.7|13086.7|13087.7|13086.7|13081.3|13080.3|117
1647285110000|2022-03-14 19:11:50|13087.8|13086.8|13090.7|13089.7|13095.3|13094.3|13087.8|13086.8|232
1647285120000|2022-03-14 19:12:00|13090|13089|13090.8|13089.8|13095.5|13094.5|13089.9|13088.9|212
1647285130000|2022-03-14 19:12:10|13090.7|13089.7|13090.5|13089.5|13091.9|13090.9|13088.7|13087.7|135
1647285140000|2022-03-14 19:12:20|13090.3|13089.3|13092.4|13091.4|13093|13092|13090.3|13089.3|65
1647285150000|2022-03-14 19:12:30|13092.5|13091.5|13090.4|13089.4|13093.5|13092.5|13089.5|13088.5|83
1647285160000|2022-03-14 19:12:40|13090.9|13089.9|13090.5|13089.5|13091.7|13090.7|13084.8|13083.8|225
1647285170000|2022-03-14 19:12:50|13091.2|13090.2|13088.3|13087.3|13091.7|13090.7|13085.5|13084.5|113
1647285180000|2022-03-14 19:13:00|13087.8|13086.8|13092.9|13091.9|13093|13092|13084.8|13083.8|123
1647285190000|2022-03-14 19:13:10|13093|13092|13087.8|13086.8|13096.5|13095.5|13087.3|13086.3|145
1647285200000|2022-03-14 19:13:20|13088|13087|13088|13087|13088.8|13087.8|13085.9|13084.9|128
1647285210000|2022-03-14 19:13:30|13087.9|13086.9|13092.7|13091.7|13092.9|13091.9|13085.8|13084.8|93
1647285220000|2022-03-14 19:13:40|13091.5|13090.5|13086|13085|13091.9|13090.9|13085.8|13084.8|138
1647285230000|2022-03-14 19:13:50|13085.9|13084.9|13088|13087|13089.2|13088.2|13085.8|13084.8|77
1647285240000|2022-03-14 19:14:00|13087.9|13086.9|13084.7|13083.7|13089.3|13088.3|13083.9|13082.9|132
1647285250000|2022-03-14 19:14:10|13084.8|13083.8|13091.5|13090.5|13093.2|13092.2|13084.7|13083.7|202
1647285260000|2022-03-14 19:14:20|13091.7|13090.7|13089.7|13088.7|13093.8|13092.8|13089.7|13088.7|118
1647285270000|2022-03-14 19:14:30|13089.8|13088.8|13088.5|13087.5|13090.7|13089.7|13086.9|13085.9|89
1647285280000|2022-03-14 19:14:40|13089|13088|13094.8|13093.8|13097.4|13096.4|13087.8|13086.8|222
1647285290000|2022-03-14 19:14:50|13094.7|13093.7|13095|13094|13097|13096|13094.2|13093.2|166
1647285300000|2022-03-14 19:15:00|13095.3|13094.3|13104.5|13103.5|13105.8|13104.8|13094.3|13093.3|408
1647285310000|2022-03-14 19:15:10|13104.3|13103.3|13096.8|13095.8|13105.9|13104.9|13093.4|13092.4|288
1647285320000|2022-03-14 19:15:20|13096.7|13095.7|13086|13085|13096.7|13095.7|13084.4|13083.4|253
1647285330000|2022-03-14 19:15:30|13085.8|13084.8|13088.4|13087.4|13090.5|13089.5|13084.7|13083.7|164
1647285340000|2022-03-14 19:15:40|13088.3|13087.3|13089|13088|13090.4|13089.4|13088|13087|108
1647285350000|2022-03-14 19:15:50|13089.2|13088.2|13089|13088|13090.7|13089.7|13087|13086|108
1647285360000|2022-03-14 19:16:00|13089.2|13088.2|13086.5|13085.5|13091.9|13090.9|13085.4|13084.4|156
1647285370000|2022-03-14 19:16:10|13087.4|13086.4|13090.3|13089.3|13090.7|13089.7|13087|13086|94
1647285380000|2022-03-14 19:16:20|13090.2|13089.2|13100|13099|13106.2|13105.2|13087.8|13086.8|269
1647285390000|2022-03-14 19:16:30|13100.4|13099.4|13096|13095|13103.4|13102.4|13093.9|13092.9|264
1647285400000|2022-03-14 19:16:40|13095.9|13094.9|13093.3|13092.3|13096.8|13095.8|13092.9|13091.9|136
1647285410000|2022-03-14 19:16:50|13093.2|13092.2|13105.3|13104.3|13110.3|13109.3|13093|13092|315
1647285420000|2022-03-14 19:17:00|13105.2|13104.2|13117.9|13116.9|13119.8|13118.8|13105|13104|479
1647285430000|2022-03-14 19:17:10|13118|13117|13113.3|13112.3|13121.8|13120.8|13113.3|13112.3|303
1647285440000|2022-03-14 19:17:20|13112.9|13111.9|13116.4|13115.4|13118.2|13117.2|13105.8|13104.8|526
1647285450000|2022-03-14 19:17:30|13116.2|13115.2|13111|13110|13117.2|13116.2|13109.8|13108.8|230
1647285460000|2022-03-14 19:17:40|13110.8|13109.8|13111|13110|13116.2|13115.2|13110.8|13109.8|200
1647285470000|2022-03-14 19:17:50|13111.3|13110.3|13105.9|13104.9|13113.5|13112.5|13105.8|13104.8|233
1647285480000|2022-03-14 19:18:00|13106.9|13105.9|13096.8|13095.8|13107.3|13106.3|13093.5|13092.5|549
1647285490000|2022-03-14 19:18:10|13097|13096|13086.9|13085.9|13097.9|13096.9|13086.9|13085.9|456
1647285500000|2022-03-14 19:18:20|13087.2|13086.2|13091.3|13090.3|13091.3|13090.3|13083.7|13082.7|375
1647285510000|2022-03-14 19:18:30|13090.9|13089.9|13086.8|13085.8|13092.4|13091.4|13084.4|13083.4|197
1647285520000|2022-03-14 19:18:40|13086.9|13085.9|13088.5|13087.5|13089.8|13088.8|13085.9|13084.9|200
1647285530000|2022-03-14 19:18:50|13088.7|13087.7|13092.2|13091.2|13093.4|13092.4|13086.8|13085.8|129
1647285540000|2022-03-14 19:19:00|13093.3|13092.3|13091.5|13090.5|13093.8|13092.8|13090.8|13089.8|132
1647285550000|2022-03-14 19:19:10|13091.8|13090.8|13087.4|13086.4|13093.5|13092.5|13084.3|13083.3|193
1647285560000|2022-03-14 19:19:20|13087|13086|13084.8|13083.8|13087.5|13086.5|13083.5|13082.5|184
1647285570000|2022-03-14 19:19:30|13084.5|13083.5|13083.2|13082.2|13085.8|13084.8|13081.4|13080.4|171
1647285580000|2022-03-14 19:19:40|13082.8|13081.8|13087|13086|13087.5|13086.5|13081.7|13080.7|188
1647285590000|2022-03-14 19:19:50|13086.9|13085.9|13083.8|13082.8|13087|13086|13082.8|13081.8|116
1647285600000|2022-03-14 19:20:00|13083.9|13082.9|13075.5|13074.5|13085.2|13084.2|13074.8|13073.8|410
1647285610000|2022-03-14 19:20:10|13075.4|13074.4|13079.4|13078.4|13080|13079|13075|13074|146
1647285620000|2022-03-14 19:20:20|13079.7|13078.7|13077.4|13076.4|13080.2|13079.2|13074.9|13073.9|137
1647285630000|2022-03-14 19:20:30|13077|13076|13084.8|13083.8|13085.7|13084.7|13076.2|13075.2|211
1647285640000|2022-03-14 19:20:40|13085.2|13084.2|13086|13085|13086.8|13085.8|13082.8|13081.8|113
1647285650000|2022-03-14 19:20:50|13085.9|13084.9|13087.3|13086.3|13089.3|13088.3|13084.7|13083.7|123
1647285660000|2022-03-14 19:21:00|13087.2|13086.2|13089.5|13088.5|13093.5|13092.5|13086.9|13085.9|197
1647285670000|2022-03-14 19:21:10|13089.9|13088.9|13088.9|13087.9|13091.3|13090.3|13088.3|13087.3|136
1647285680000|2022-03-14 19:21:20|13089|13088|13090|13089|13091.5|13090.5|13088|13087|85
1647285690000|2022-03-14 19:21:30|13089.9|13088.9|13085.4|13084.4|13091.3|13090.3|13084.3|13083.3|92
1647285700000|2022-03-14 19:21:40|13085.3|13084.3|13083.8|13082.8|13085.5|13084.5|13080.9|13079.9|151
1647285710000|2022-03-14 19:21:50|13083.7|13082.7|13082.8|13081.8|13084.5|13083.5|13081.3|13080.3|107
1647285720000|2022-03-14 19:22:00|13082.7|13081.7|13082.9|13081.9|13084.2|13083.2|13079.2|13078.2|117
1647285730000|2022-03-14 19:22:10|13083|13082|13087.4|13086.4|13087.9|13086.9|13082.5|13081.5|142
1647285740000|2022-03-14 19:22:20|13087|13086|13085.4|13084.4|13087.5|13086.5|13083.5|13082.5|99
1647285750000|2022-03-14 19:22:30|13085.3|13084.3|13086.3|13085.3|13092.5|13091.5|13084.7|13083.7|189
1647285760000|2022-03-14 19:22:40|13086.4|13085.4|13087.3|13086.3|13089|13088|13084.7|13083.7|117
1647285770000|2022-03-14 19:22:50|13087.5|13086.5|13085.5|13084.5|13088.3|13087.3|13084.9|13083.9|91
1647285780000|2022-03-14 19:23:00|13085.3|13084.3|13091|13090|13091.9|13090.9|13085|13084|96
1647285790000|2022-03-14 19:23:10|13090.9|13089.9|13088|13087|13090.9|13089.9|13084.5|13083.5|94
1647285800000|2022-03-14 19:23:20|13088.2|13087.2|13086.3|13085.3|13088.2|13087.2|13085.8|13084.8|68
1647285810000|2022-03-14 19:23:30|13086.7|13085.7|13094|13093|13095.9|13094.9|13085.3|13084.3|149
1647285820000|2022-03-14 19:23:40|13094.2|13093.2|13092|13091|13100|13099|13089.3|13088.3|433
1647285830000|2022-03-14 19:23:50|13091.8|13090.8|13092.9|13091.9|13096.8|13095.8|13091.5|13090.5|131
1647285840000|2022-03-14 19:24:00|13093.7|13092.7|13097.3|13096.3|13102.9|13101.9|13093.7|13092.7|231
1647285850000|2022-03-14 19:24:10|13097.2|13096.2|13091.4|13090.4|13097.2|13096.2|13090|13089|175
1647285860000|2022-03-14 19:24:20|13091.5|13090.5|13094.3|13093.3|13095.3|13094.3|13090|13089|128
1647285870000|2022-03-14 19:24:30|13094.5|13093.5|13095.5|13094.5|13097.7|13096.7|13094.2|13093.2|80
1647285880000|2022-03-14 19:24:40|13095.7|13094.7|13101.9|13100.9|13102.5|13101.5|13095.7|13094.7|154
1647285890000|2022-03-14 19:24:50|13101.7|13100.7|13101.2|13100.2|13105.3|13104.3|13098.7|13097.7|219
1647285900000|2022-03-14 19:25:00|13101.3|13100.3|13097|13096|13101.3|13100.3|13093.8|13092.8|138
1647285910000|2022-03-14 19:25:10|13097.9|13096.9|13096.4|13095.4|13098.2|13097.2|13095.2|13094.2|80
1647285920000|2022-03-14 19:25:20|13096.3|13095.3|13095.5|13094.5|13098.3|13097.3|13093.5|13092.5|77
1647285930000|2022-03-14 19:25:30|13095.8|13094.8|13096|13095|13096.8|13095.8|13094|13093|140
1647285940000|2022-03-14 19:25:40|13096.3|13095.3|13096.3|13095.3|13097.2|13096.2|13090.8|13089.8|111
1647285950000|2022-03-14 19:25:50|13096.5|13095.5|13096.3|13095.3|13098.8|13097.8|13095.8|13094.8|117
1647285960000|2022-03-14 19:26:00|13096.4|13095.4|13092.5|13091.5|13096.8|13095.8|13088.9|13087.9|195
1647285970000|2022-03-14 19:26:10|13092.4|13091.4|13091.5|13090.5|13093.5|13092.5|13088.3|13087.3|105
1647285980000|2022-03-14 19:26:20|13091.7|13090.7|13091.7|13090.7|13093.8|13092.8|13090|13089|61
1647285990000|2022-03-14 19:26:30|13092.3|13091.3|13088.2|13087.2|13092.5|13091.5|13087.7|13086.7|68
1647286000000|2022-03-14 19:26:40|13087.8|13086.8|13087|13086|13088.5|13087.5|13084.5|13083.5|178
1647286010000|2022-03-14 19:26:50|13086.8|13085.8|13086.9|13085.9|13088.2|13087.2|13084.2|13083.2|228
1647286020000|2022-03-14 19:27:00|13087|13086|13085|13084|13092.8|13091.8|13084.8|13083.8|165
1647286030000|2022-03-14 19:27:10|13084.9|13083.9|13083.8|13082.8|13085.4|13084.4|13078.3|13077.3|252
1647286040000|2022-03-14 19:27:20|13084.8|13083.8|13083.8|13082.8|13087.3|13086.3|13081.5|13080.5|158
1647286050000|2022-03-14 19:27:30|13083.7|13082.7|13082.9|13081.9|13084.5|13083.5|13081.4|13080.4|124
1647286060000|2022-03-14 19:27:40|13083.5|13082.5|13083.3|13082.3|13086.7|13085.7|13082.2|13081.2|224
1647286070000|2022-03-14 19:27:50|13082.4|13081.4|13082.9|13081.9|13083.4|13082.4|13080.7|13079.7|95
1647286080000|2022-03-14 19:28:00|13083|13082|13072.8|13071.8|13083.9|13082.9|13072.3|13071.3|371
1647286090000|2022-03-14 19:28:10|13073.5|13072.5|13080.7|13079.7|13081.3|13080.3|13072.8|13071.8|149
1647286100000|2022-03-14 19:28:20|13080.4|13079.4|13083.3|13082.3|13084.4|13083.4|13078.5|13077.5|167
1647286110000|2022-03-14 19:28:30|13083.5|13082.5|13084.8|13083.8|13086.7|13085.7|13083.2|13082.2|185
1647286120000|2022-03-14 19:28:40|13084.9|13083.9|13084.9|13083.9|13087.4|13086.4|13084.4|13083.4|156
1647286130000|2022-03-14 19:28:50|13085.8|13084.8|13088.2|13087.2|13088.2|13087.2|13083.5|13082.5|89
1647286140000|2022-03-14 19:29:00|13088.3|13087.3|13082.9|13081.9|13090.9|13089.9|13082.9|13081.9|270
1647286150000|2022-03-14 19:29:10|13083|13082|13084.5|13083.5|13085|13084|13082|13081|126
1647286160000|2022-03-14 19:29:20|13086.3|13085.3|13085.3|13084.3|13088|13087|13083.8|13082.8|185
1647286170000|2022-03-14 19:29:30|13085.2|13084.2|13081.2|13080.2|13085.4|13084.4|13081|13080|144
1647286180000|2022-03-14 19:29:40|13081.3|13080.3|13080.2|13079.2|13081.5|13080.5|13076.8|13075.8|142
1647286190000|2022-03-14 19:29:50|13079.8|13078.8|13075.7|13074.7|13079.8|13078.8|13074.4|13073.4|240
1647286200000|2022-03-14 19:30:00|13074.9|13073.9|13073.5|13072.5|13076.8|13075.8|13070|13069|331
1647286210000|2022-03-14 19:30:10|13073.8|13072.8|13069.5|13068.5|13075.4|13074.4|13069.3|13068.3|243
1647286220000|2022-03-14 19:30:20|13069.8|13068.8|13068.7|13067.7|13069.9|13068.9|13063.4|13062.4|479
1647286230000|2022-03-14 19:30:30|13068.8|13067.8|13065.3|13064.3|13068.8|13067.8|13065.2|13064.2|103
1647286240000|2022-03-14 19:30:40|13065.4|13064.4|13064.3|13063.3|13066.5|13065.5|13063.4|13062.4|139
1647286250000|2022-03-14 19:30:50|13064.4|13063.4|13062|13061|13066|13065|13060.4|13059.4|143
1647286260000|2022-03-14 19:31:00|13061.9|13060.9|13058.8|13057.8|13061.9|13060.9|13057.3|13056.3|316
1647286270000|2022-03-14 19:31:10|13058.7|13057.7|13054.4|13053.4|13058.7|13057.7|13053.9|13052.9|170
1647286280000|2022-03-14 19:31:20|13054|13053|13050.8|13049.8|13054.5|13053.5|13050.2|13049.2|187
1647286290000|2022-03-14 19:31:30|13050.7|13049.7|13053|13052|13054.9|13053.9|13049.8|13048.8|196
1647286300000|2022-03-14 19:31:40|13053.2|13052.2|13052.3|13051.3|13055.3|13054.3|13050.7|13049.7|183
1647286310000|2022-03-14 19:31:50|13052|13051|13046|13045|13052|13051|13044.3|13043.3|279
1647286320000|2022-03-14 19:32:00|13045.8|13044.8|13043.5|13042.5|13049.8|13048.8|13043.4|13042.4|342
1647286330000|2022-03-14 19:32:10|13042.9|13041.9|13041.4|13040.4|13045.3|13044.3|13040.7|13039.7|224
1647286340000|2022-03-14 19:32:20|13041.5|13040.5|13041.2|13040.2|13047|13046|13040|13039|267
1647286350000|2022-03-14 19:32:30|13041|13040|13040.4|13039.4|13044.5|13043.5|13039.3|13038.3|202
1647286360000|2022-03-14 19:32:40|13040.5|13039.5|13042.7|13041.7|13043.9|13042.9|13039.8|13038.8|151
1647286370000|2022-03-14 19:32:50|13042.2|13041.2|13042|13041|13043.4|13042.4|13040|13039|211
1647286380000|2022-03-14 19:33:00|13040.9|13039.9|13039.7|13038.7|13041.9|13040.9|13038.2|13037.2|222
1647286390000|2022-03-14 19:33:10|13039.9|13038.9|13038.8|13037.8|13040.8|13039.8|13037.8|13036.8|125
1647286400000|2022-03-14 19:33:20|13038|13037|13040.8|13039.8|13040.9|13039.9|13036.8|13035.8|148
1647286410000|2022-03-14 19:33:30|13041.3|13040.3|13040.8|13039.8|13044.9|13043.9|13040.7|13039.7|271
1647286420000|2022-03-14 19:33:40|13041|13040|13038.7|13037.7|13041.4|13040.4|13035.9|13034.9|165
1647286430000|2022-03-14 19:33:50|13038.3|13037.3|13035.8|13034.8|13038.8|13037.8|13033.8|13032.8|213
1647286440000|2022-03-14 19:34:00|13035.5|13034.5|13030|13029|13035.5|13034.5|13029.9|13028.9|322
1647286450000|2022-03-14 19:34:10|13030.3|13029.3|13029.3|13028.3|13031.3|13030.3|13027.9|13026.9|139
1647286460000|2022-03-14 19:34:20|13029.4|13028.4|13029.3|13028.3|13030.3|13029.3|13027.7|13026.7|114
1647286470000|2022-03-14 19:34:30|13029.4|13028.4|13029.7|13028.7|13030.8|13029.8|13027.9|13026.9|118
1647286480000|2022-03-14 19:34:40|13029.8|13028.8|13033.4|13032.4|13036|13035|13029.7|13028.7|244
1647286490000|2022-03-14 19:34:50|13032.5|13031.5|13039.2|13038.2|13039.4|13038.4|13031.5|13030.5|270
1647286500000|2022-03-14 19:35:00|13038.5|13037.5|13035.3|13034.3|13045.2|13044.2|13034.9|13033.9|233
1647286510000|2022-03-14 19:35:10|13035.2|13034.2|13034.3|13033.3|13035.8|13034.8|13031.3|13030.3|182
1647286520000|2022-03-14 19:35:20|13034.4|13033.4|13034.5|13033.5|13036.7|13035.7|13032.2|13031.2|147
1647286530000|2022-03-14 19:35:30|13034.7|13033.7|13033.4|13032.4|13034.7|13033.7|13029.3|13028.3|259
1647286540000|2022-03-14 19:35:40|13033.3|13032.3|13035.8|13034.8|13036|13035|13032.7|13031.7|89
1647286550000|2022-03-14 19:35:50|13035.4|13034.4|13033.4|13032.4|13037.4|13036.4|13031.4|13030.4|208
1647286560000|2022-03-14 19:36:00|13033.5|13032.5|13032.4|13031.4|13038.3|13037.3|13032.4|13031.4|170
1647286570000|2022-03-14 19:36:10|13032.8|13031.8|13032.2|13031.2|13033.5|13032.5|13030.7|13029.7|170
1647286580000|2022-03-14 19:36:20|13032.3|13031.3|13031|13030|13032.3|13031.3|13028.7|13027.7|160
1647286590000|2022-03-14 19:36:30|13031.2|13030.2|13028.4|13027.4|13031.2|13030.2|13026.5|13025.5|198
1647286600000|2022-03-14 19:36:40|13028.3|13027.3|13027.9|13026.9|13030|13029|13026.8|13025.8|102
1647286610000|2022-03-14 19:36:50|13027.8|13026.8|13026|13025|13028.2|13027.2|13022.3|13021.3|331
1647286620000|2022-03-14 19:37:00|13025.5|13024.5|13032.4|13031.4|13032.5|13031.5|13025.5|13024.5|449
1647286630000|2022-03-14 19:37:10|13033.5|13032.5|13034.3|13033.3|13036.2|13035.2|13032.5|13031.5|229
1647286640000|2022-03-14 19:37:20|13034.2|13033.2|13032.2|13031.2|13036.7|13035.7|13030.3|13029.3|115
1647286650000|2022-03-14 19:37:30|13032.3|13031.3|13031.5|13030.5|13034.3|13033.3|13031|13030|83
1647286660000|2022-03-14 19:37:40|13031.4|13030.4|13030.3|13029.3|13031.4|13030.4|13028.4|13027.4|52
1647286670000|2022-03-14 19:37:50|13030.2|13029.2|13028.2|13027.2|13030.3|13029.3|13025.5|13024.5|105
1647286680000|2022-03-14 19:38:00|13030.3|13029.3|13026.8|13025.8|13030.4|13029.4|13026.8|13025.8|131
1647286690000|2022-03-14 19:38:10|13026.9|13025.9|13024.5|13023.5|13027.3|13026.3|13023.5|13022.5|110
1647286700000|2022-03-14 19:38:20|13024.4|13023.4|13026.2|13025.2|13027.4|13026.4|13024.2|13023.2|132
1647286710000|2022-03-14 19:38:30|13026.3|13025.3|13026.8|13025.8|13027.2|13026.2|13024.5|13023.5|59
1647286720000|2022-03-14 19:38:40|13026.7|13025.7|13027.2|13026.2|13028.5|13027.5|13025.4|13024.4|60
1647286730000|2022-03-14 19:38:50|13027.8|13026.8|13028.4|13027.4|13028.4|13027.4|13025.7|13024.7|56
1647286740000|2022-03-14 19:39:00|13028.5|13027.5|13036.8|13035.8|13036.8|13035.8|13028|13027|120
1647286750000|2022-03-14 19:39:10|13036.7|13035.7|13034.9|13033.9|13039.4|13038.4|13034.5|13033.5|162
1647286760000|2022-03-14 19:39:20|13034.8|13033.8|13043.7|13042.7|13045.8|13044.8|13034.8|13033.8|193
1647286770000|2022-03-14 19:39:30|13044.3|13043.3|13052.9|13051.9|13054.9|13053.9|13044.3|13043.3|262
1647286780000|2022-03-14 19:39:40|13053|13052|13049.7|13048.7|13053.7|13052.7|13049.3|13048.3|273
1647286790000|2022-03-14 19:39:50|13049.8|13048.8|13047.9|13046.9|13050.8|13049.8|13047.7|13046.7|117
1647286800000|2022-03-14 19:40:00|13048.5|13047.5|13044.5|13043.5|13049.8|13048.8|13043.9|13042.9|247
1647286810000|2022-03-14 19:40:10|13044.8|13043.8|13054.8|13053.8|13055.5|13054.5|13044.7|13043.7|246
1647286820000|2022-03-14 19:40:20|13055|13054|13059.5|13058.5|13060.4|13059.4|13053.9|13052.9|193
1647286830000|2022-03-14 19:40:30|13059.4|13058.4|13060.7|13059.7|13062|13061|13058.5|13057.5|363
1647286840000|2022-03-14 19:40:40|13060.5|13059.5|13055.9|13054.9|13060.5|13059.5|13055.7|13054.7|182
1647286850000|2022-03-14 19:40:50|13055.8|13054.8|13053.9|13052.9|13056.7|13055.7|13053.4|13052.4|121
1647286860000|2022-03-14 19:41:00|13054|13053|13051.2|13050.2|13054.7|13053.7|13049.9|13048.9|87
1647286870000|2022-03-14 19:41:10|13051.3|13050.3|13042.4|13041.4|13051.3|13050.3|13040.4|13039.4|156
1647286880000|2022-03-14 19:41:20|13042.3|13041.3|13041.8|13040.8|13042.4|13041.4|13039.2|13038.2|108
1647286890000|2022-03-14 19:41:30|13042.2|13041.2|13048.5|13047.5|13050.2|13049.2|13040.9|13039.9|173
1647286900000|2022-03-14 19:41:40|13048.3|13047.3|13052.4|13051.4|13053|13052|13046.9|13045.9|118
1647286910000|2022-03-14 19:41:50|13052.3|13051.3|13052.4|13051.4|13053.9|13052.9|13050.5|13049.5|185
1647286920000|2022-03-14 19:42:00|13052.3|13051.3|13053.4|13052.4|13055.7|13054.7|13052.2|13051.2|85
1647286930000|2022-03-14 19:42:10|13053.5|13052.5|13043.4|13042.4|13055.9|13054.9|13043.4|13042.4|259
1647286940000|2022-03-14 19:42:20|13043.3|13042.3|13051|13050|13051.5|13050.5|13043.3|13042.3|129
1647286950000|2022-03-14 19:42:30|13051.2|13050.2|13054|13053|13054.7|13053.7|13048.8|13047.8|243
1647286960000|2022-03-14 19:42:40|13053.9|13052.9|13052|13051|13055|13054|13051|13050|108
1647286970000|2022-03-14 19:42:50|13051.9|13050.9|13053.9|13052.9|13054.3|13053.3|13051|13050|141
1647286980000|2022-03-14 19:43:00|13054|13053|13057.8|13056.8|13059.9|13058.9|13053.2|13052.2|162
1647286990000|2022-03-14 19:43:10|13057.9|13056.9|13053.5|13052.5|13058.5|13057.5|13053.3|13052.3|77
1647287000000|2022-03-14 19:43:20|13053.7|13052.7|13051.8|13050.8|13053.7|13052.7|13047.8|13046.8|263
1647287010000|2022-03-14 19:43:30|13051.5|13050.5|13049|13048|13052.7|13051.7|13047.4|13046.4|77
1647287020000|2022-03-14 19:43:40|13048.4|13047.4|13047.7|13046.7|13050.8|13049.8|13047.4|13046.4|96
1647287030000|2022-03-14 19:43:50|13047.3|13046.3|13044.8|13043.8|13047.3|13046.3|13042.3|13041.3|212
1647287040000|2022-03-14 19:44:00|13045|13044|13044.8|13043.8|13046.5|13045.5|13042.8|13041.8|87
1647287050000|2022-03-14 19:44:10|13043.5|13042.5|13055.9|13054.9|13055.9|13054.9|13041.7|13040.7|152
1647287060000|2022-03-14 19:44:20|13055.3|13054.3|13054.3|13053.3|13057.9|13056.9|13052.5|13051.5|193
1647287070000|2022-03-14 19:44:30|13054.2|13053.2|13055.8|13054.8|13056.7|13055.7|13051.9|13050.9|93
1647287080000|2022-03-14 19:44:40|13055.7|13054.7|13059.2|13058.2|13061.2|13060.2|13055.7|13054.7|162
1647287090000|2022-03-14 19:44:50|13059.3|13058.3|13068.4|13067.4|13069.7|13068.7|13055.2|13054.2|522
1647287100000|2022-03-14 19:45:00|13068.7|13067.7|13069.8|13068.8|13080.4|13079.4|13068.7|13067.7|511
1647287110000|2022-03-14 19:45:10|13069.9|13068.9|13072.2|13071.2|13075.3|13074.3|13069.4|13068.4|222
1647287120000|2022-03-14 19:45:20|13072.3|13071.3|13071.3|13070.3|13074.5|13073.5|13068.5|13067.5|73
1647287130000|2022-03-14 19:45:30|13071.2|13070.2|13062.7|13061.7|13072.9|13071.9|13062.7|13061.7|106
1647287140000|2022-03-14 19:45:40|13061.2|13060.2|13063.8|13062.8|13065.5|13064.5|13060.4|13059.4|87
1647287150000|2022-03-14 19:45:50|13063.7|13062.7|13058.3|13057.3|13063.7|13062.7|13058|13057|170
1647287160000|2022-03-14 19:46:00|13058.2|13057.2|13064.5|13063.5|13067.8|13066.8|13056.2|13055.2|144
1647287170000|2022-03-14 19:46:10|13064.3|13063.3|13059.7|13058.7|13066.8|13065.8|13057.8|13056.8|76
1647287180000|2022-03-14 19:46:20|13059.8|13058.8|13056.4|13055.4|13059.9|13058.9|13054.3|13053.3|144
1647287190000|2022-03-14 19:46:30|13056.5|13055.5|13049.4|13048.4|13056.5|13055.5|13048.9|13047.9|136
1647287200000|2022-03-14 19:46:40|13049|13048|13051.2|13050.2|13051.5|13050.5|13048.7|13047.7|86
1647287210000|2022-03-14 19:46:50|13050.9|13049.9|13052|13051|13053.5|13052.5|13047.7|13046.7|143
1647287220000|2022-03-14 19:47:00|13051.7|13050.7|13052.9|13051.9|13055.5|13054.5|13050.4|13049.4|68
1647287230000|2022-03-14 19:47:10|13053.8|13052.8|13052.5|13051.5|13055|13054|13049.9|13048.9|92
1647287240000|2022-03-14 19:47:20|13052.7|13051.7|13055|13054|13056.4|13055.4|13051.7|13050.7|48
1647287250000|2022-03-14 19:47:30|13054.8|13053.8|13059|13058|13061.8|13060.8|13051.5|13050.5|165
1647287260000|2022-03-14 19:47:40|13059.2|13058.2|13068.4|13067.4|13068.4|13067.4|13059|13058|92
1647287270000|2022-03-14 19:47:50|13068.5|13067.5|13072.3|13071.3|13074.8|13073.8|13067.9|13066.9|170
1647287280000|2022-03-14 19:48:00|13073.2|13072.2|13090.7|13089.7|13091.9|13090.9|13073.2|13072.2|885
1647287290000|2022-03-14 19:48:10|13090.5|13089.5|13082.9|13081.9|13093|13092|13081|13080|182
1647287300000|2022-03-14 19:48:20|13082|13081|13083.9|13082.9|13085.5|13084.5|13079.7|13078.7|121
1647287310000|2022-03-14 19:48:30|13082.5|13081.5|13078.9|13077.9|13086|13085|13078.7|13077.7|116
1647287320000|2022-03-14 19:48:40|13079.3|13078.3|13070.2|13069.2|13082.5|13081.5|13070.2|13069.2|133
1647287330000|2022-03-14 19:48:50|13070.8|13069.8|13071.5|13070.5|13075.2|13074.2|13070.3|13069.3|153
1647287340000|2022-03-14 19:49:00|13071.3|13070.3|13072.8|13071.8|13078.4|13077.4|13071.3|13070.3|114
1647287350000|2022-03-14 19:49:10|13072.9|13071.9|13081.7|13080.7|13085.8|13084.8|13072.9|13071.9|298
1647287360000|2022-03-14 19:49:20|13081.8|13080.8|13074.9|13073.9|13084|13083|13074.3|13073.3|153
1647287370000|2022-03-14 19:49:30|13074.8|13073.8|13072.3|13071.3|13075.5|13074.5|13070.3|13069.3|139
1647287380000|2022-03-14 19:49:40|13072.9|13071.9|13074.2|13073.2|13075.7|13074.7|13071.4|13070.4|117
1647287390000|2022-03-14 19:49:50|13074|13073|13063.3|13062.3|13074|13073|13061.9|13060.9|274
1647287400000|2022-03-14 19:50:00|13065.9|13064.9|13046.5|13045.5|13065.9|13064.9|13046.5|13045.5|497
1647287410000|2022-03-14 19:50:10|13046.3|13045.3|13048.4|13047.4|13049.8|13048.8|13035|13034|606
1647287420000|2022-03-14 19:50:20|13048.8|13047.8|13047.2|13046.2|13049.4|13048.4|13043.9|13042.9|175
1647287430000|2022-03-14 19:50:30|13047.4|13046.4|13048.8|13047.8|13050|13049|13046.2|13045.2|89
1647287440000|2022-03-14 19:50:40|13048.7|13047.7|13045.3|13044.3|13050.9|13049.9|13045|13044|176
1647287450000|2022-03-14 19:50:50|13044.7|13043.7|13038.3|13037.3|13047.3|13046.3|13036.4|13035.4|192
1647287460000|2022-03-14 19:51:00|13038.4|13037.4|13035.9|13034.9|13040.9|13039.9|13033.3|13032.3|208
1647287470000|2022-03-14 19:51:10|13035.8|13034.8|13030.8|13029.8|13037|13036|13029.5|13028.5|261
1647287480000|2022-03-14 19:51:20|13031|13030|13032.7|13031.7|13033.3|13032.3|13029.8|13028.8|144
1647287490000|2022-03-14 19:51:30|13032.4|13031.4|13035.8|13034.8|13036.3|13035.3|13031|13030|157
1647287500000|2022-03-14 19:51:40|13035.9|13034.9|13029.4|13028.4|13035.9|13034.9|13027.3|13026.3|246
1647287510000|2022-03-14 19:51:50|13029.5|13028.5|13036.8|13035.8|13037.9|13036.9|13029.5|13028.5|110
1647287520000|2022-03-14 19:52:00|13037.2|13036.2|13033.4|13032.4|13039.9|13038.9|13033|13032|150
1647287530000|2022-03-14 19:52:10|13033.3|13032.3|13040.8|13039.8|13041.4|13040.4|13032|13031|189
1647287540000|2022-03-14 19:52:20|13040.9|13039.9|13040.3|13039.3|13041|13040|13034.8|13033.8|216
1647287550000|2022-03-14 19:52:30|13040.2|13039.2|13042.8|13041.8|13049.2|13048.2|13040|13039|634
1647287560000|2022-03-14 19:52:40|13042.5|13041.5|13044|13043|13050.8|13049.8|13042.5|13041.5|278
1647287570000|2022-03-14 19:52:50|13045|13044|13038.3|13037.3|13045.7|13044.7|13036.7|13035.7|155
1647287580000|2022-03-14 19:53:00|13038.5|13037.5|13034|13033|13039.9|13038.9|13033|13032|138
1647287590000|2022-03-14 19:53:10|13034.3|13033.3|13030.7|13029.7|13034.3|13033.3|13030.5|13029.5|119
1647287600000|2022-03-14 19:53:20|13030.9|13029.9|13032.4|13031.4|13034.7|13033.7|13030.7|13029.7|146
1647287610000|2022-03-14 19:53:30|13032.3|13031.3|13031|13030|13034.5|13033.5|13030.8|13029.8|104
1647287620000|2022-03-14 19:53:40|13031.3|13030.3|13034|13033|13035.2|13034.2|13030.8|13029.8|113
1647287630000|2022-03-14 19:53:50|13034.3|13033.3|13032.5|13031.5|13034.4|13033.4|13031.2|13030.2|112
1647287640000|2022-03-14 19:54:00|13032.3|13031.3|13034.7|13033.7|13038.5|13037.5|13032.3|13031.3|246
1647287650000|2022-03-14 19:54:10|13034.5|13033.5|13034.2|13033.2|13035|13034|13031.3|13030.3|128
1647287660000|2022-03-14 19:54:20|13034|13033|13030.3|13029.3|13034.3|13033.3|13029.2|13028.2|195
1647287670000|2022-03-14 19:54:30|13029.7|13028.7|13028.4|13027.4|13030.3|13029.3|13025.5|13024.5|174
1647287680000|2022-03-14 19:54:40|13030.3|13029.3|13026.9|13025.9|13030.8|13029.8|13017.8|13016.8|1189
1647287690000|2022-03-14 19:54:50|13026.8|13025.8|13037.5|13036.5|13037.8|13036.8|13026|13025|459
1647287700000|2022-03-14 19:55:00|13037.8|13036.8|13045.3|13044.3|13054.2|13053.2|13037.8|13036.8|739
1647287710000|2022-03-14 19:55:10|13044.5|13043.5|13043.8|13042.8|13049.8|13048.8|13041|13040|358
1647287720000|2022-03-14 19:55:20|13043.5|13042.5|13040|13039|13045.3|13044.3|13039.9|13038.9|173
1647287730000|2022-03-14 19:55:30|13039.9|13038.9|13039.5|13038.5|13041.5|13040.5|13032.8|13031.8|471
1647287740000|2022-03-14 19:55:40|13039.3|13038.3|13042.7|13041.7|13044|13043|13038|13037|204
1647287750000|2022-03-14 19:55:50|13042.9|13041.9|13050.9|13049.9|13051.3|13050.3|13042.9|13041.9|232
1647287760000|2022-03-14 19:56:00|13051|13050|13064.9|13063.9|13067.5|13066.5|13049.9|13048.9|874
1647287770000|2022-03-14 19:56:10|13065.7|13064.7|13061.8|13060.8|13065.7|13064.7|13059.8|13058.8|301
1647287780000|2022-03-14 19:56:20|13061.9|13060.9|13061.8|13060.8|13063.4|13062.4|13059.3|13058.3|200
1647287790000|2022-03-14 19:56:30|13062|13061|13053.4|13052.4|13063.3|13062.3|13052.4|13051.4|204
1647287800000|2022-03-14 19:56:40|13053.3|13052.3|13056.2|13055.2|13057.3|13056.3|13050.9|13049.9|190
1647287810000|2022-03-14 19:56:50|13056.3|13055.3|13060.7|13059.7|13061.2|13060.2|13056|13055|246
1647287820000|2022-03-14 19:57:00|13060.5|13059.5|13056.3|13055.3|13061.5|13060.5|13054|13053|439
1647287830000|2022-03-14 19:57:10|13056.2|13055.2|13048.9|13047.9|13056.2|13055.2|13048.3|13047.3|342
1647287840000|2022-03-14 19:57:20|13048.8|13047.8|13055.9|13054.9|13055.9|13054.9|13048.8|13047.8|116
1647287850000|2022-03-14 19:57:30|13055.8|13054.8|13055.2|13054.2|13057.9|13056.9|13052|13051|266
1647287860000|2022-03-14 19:57:40|13052|13051|13054.8|13053.8|13057.4|13056.4|13050.9|13049.9|280
1647287870000|2022-03-14 19:57:50|13054.7|13053.7|13056.3|13055.3|13057|13056|13053.3|13052.3|217
1647287880000|2022-03-14 19:58:00|13057|13056|13062.4|13061.4|13062.8|13061.8|13055|13054|235
1647287890000|2022-03-14 19:58:10|13062.3|13061.3|13056.5|13055.5|13065.4|13064.4|13055.7|13054.7|319
1647287900000|2022-03-14 19:58:20|13057.3|13056.3|13051.7|13050.7|13058.9|13057.9|13049.7|13048.7|211
1647287910000|2022-03-14 19:58:30|13051.8|13050.8|13050.8|13049.8|13054.5|13053.5|13046.8|13045.8|285
1647287920000|2022-03-14 19:58:40|13050.9|13049.9|13047.4|13046.4|13052|13051|13046.5|13045.5|150
1647287930000|2022-03-14 19:58:50|13047.3|13046.3|13054.8|13053.8|13055|13054|13047.3|13046.3|173
1647287940000|2022-03-14 19:59:00|13054.7|13053.7|13049.2|13048.2|13055.9|13054.9|13047.5|13046.5|304
1647287950000|2022-03-14 19:59:10|13049.5|13048.5|13046.7|13045.7|13051.3|13050.3|13045.7|13044.7|404
1647287960000|2022-03-14 19:59:20|13043.8|13042.8|13042.3|13041.3|13046.8|13045.8|13042|13041|488
1647287970000|2022-03-14 19:59:30|13042.2|13041.2|13045.7|13044.7|13046.9|13045.9|13042.2|13041.2|793
1647287980000|2022-03-14 19:59:40|13045.9|13044.9|13042.3|13041.3|13049.2|13048.2|13040.9|13039.9|723
1647287990000|2022-03-14 19:59:50|13044.8|13043.8|13050.2|13049.2|13051.7|13050.7|13041.9|13040.9|2649
1647288000000|2022-03-14 20:00:00|13049.9|13048.9|13050.4|13048.4|13052.2|13050.2|13044.1|13042.1|772
1647288010000|2022-03-14 20:00:10|13050.1|13048.1|13056.7|13054.7|13058.1|13056.1|13049.9|13047.9|307
1647288020000|2022-03-14 20:00:20|13056.9|13054.9|13069.4|13067.4|13069.7|13067.7|13056.1|13054.1|268
1647288030000|2022-03-14 20:00:30|13070.2|13068.2|13067.9|13065.9|13072.9|13070.9|13067.3|13065.3|275
1647288040000|2022-03-14 20:00:40|13068.9|13066.9|13071.6|13069.6|13071.7|13069.7|13067.9|13065.9|212
1647288050000|2022-03-14 20:00:50|13072.3|13070.3|13074.8|13072.8|13075.6|13073.6|13069.9|13067.9|182
1647288060000|2022-03-14 20:01:00|13074.7|13072.7|13078.3|13076.3|13078.3|13076.3|13074.3|13072.3|764
1647288070000|2022-03-14 20:01:10|13078.9|13076.9|13077.7|13075.7|13078.9|13076.9|13075.4|13073.4|181
1647288080000|2022-03-14 20:01:20|13077.9|13075.9|13075.2|13073.2|13078.9|13076.9|13075.1|13073.1|141
1647288090000|2022-03-14 20:01:30|13075.6|13073.6|13077.1|13075.1|13078.8|13076.8|13074.7|13072.7|280
1647288100000|2022-03-14 20:01:40|13077.2|13075.2|13072.2|13070.2|13077.2|13075.2|13072.2|13070.2|160
1647288110000|2022-03-14 20:01:50|13072.7|13070.7|13071.2|13069.2|13072.7|13070.7|13068.7|13066.7|203
1647288120000|2022-03-14 20:02:00|13071.3|13069.3|13068.8|13066.8|13072.9|13070.9|13068.1|13066.1|121
1647288130000|2022-03-14 20:02:10|13068.7|13066.7|13069.9|13067.9|13070.8|13068.8|13068.3|13066.3|106
1647288140000|2022-03-14 20:02:20|13070.4|13068.4|13073.7|13071.7|13076.2|13074.2|13070.4|13068.4|136
1647288150000|2022-03-14 20:02:30|13073.8|13071.8|13074.8|13072.8|13075.6|13073.6|13073.3|13071.3|50
1647288160000|2022-03-14 20:02:40|13074.7|13072.7|13074.6|13072.6|13075.6|13073.6|13074.2|13072.2|44
1647288170000|2022-03-14 20:02:50|13074.4|13072.4|13074.7|13072.7|13075.1|13073.1|13072.4|13070.4|110
1647288180000|2022-03-14 20:03:00|13074.6|13072.6|13076.4|13074.4|13077.1|13075.1|13073.2|13071.2|68
1647288190000|2022-03-14 20:03:10|13076.6|13074.6|13073.9|13071.9|13076.6|13074.6|13072.6|13070.6|54
1647288200000|2022-03-14 20:03:20|13073.8|13071.8|13073.3|13071.3|13074.4|13072.4|13070.9|13068.9|81
1647288210000|2022-03-14 20:03:30|13073.2|13071.2|13072.7|13070.7|13073.9|13071.9|13071.6|13069.6|86
1647288220000|2022-03-14 20:03:40|13072.6|13070.6|13072.3|13070.3|13072.9|13070.9|13071.2|13069.2|39
1647288230000|2022-03-14 20:03:50|13072.2|13070.2|13074.2|13072.2|13075.4|13073.4|13071.9|13069.9|67
1647288240000|2022-03-14 20:04:00|13074.3|13072.3|13073.9|13071.9|13074.8|13072.8|13073.4|13071.4|34
1647288250000|2022-03-14 20:04:10|13074.2|13072.2|13074.2|13072.2|13074.3|13072.3|13072.8|13070.8|59
1647288260000|2022-03-14 20:04:20|13074.3|13072.3|13073.2|13071.2|13074.9|13072.9|13073.1|13071.1|24
1647288270000|2022-03-14 20:04:30|13073.1|13071.1|13073.2|13071.2|13074.1|13072.1|13072.9|13070.9|18
1647288280000|2022-03-14 20:04:40|13073.3|13071.3|13073.8|13071.8|13073.8|13071.8|13072.7|13070.7|23
1647288290000|2022-03-14 20:04:50|13074.2|13072.2|13073.4|13071.4|13074.4|13072.4|13073.1|13071.1|50
1647288300000|2022-03-14 20:05:00|13073.6|13071.6|13075.3|13073.3|13076.3|13074.3|13073.3|13071.3|70
1647288310000|2022-03-14 20:05:10|13075.4|13073.4|13079.4|13077.4|13079.6|13077.6|13075.4|13073.4|105
1647288320000|2022-03-14 20:05:20|13079.6|13077.6|13079.3|13077.3|13079.8|13077.8|13078.7|13076.7|30
1647288330000|2022-03-14 20:05:30|13079.2|13077.2|13079.9|13077.9|13081.6|13079.6|13079.2|13077.2|86
1647288340000|2022-03-14 20:05:40|13080.1|13078.1|13078.3|13076.3|13080.6|13078.6|13077.9|13075.9|45
1647288350000|2022-03-14 20:05:50|13078.4|13076.4|13078.9|13076.9|13079.2|13077.2|13077.6|13075.6|43
1647288360000|2022-03-14 20:06:00|13079.9|13077.9|13079.2|13077.2|13079.9|13077.9|13077.6|13075.6|58
1647288370000|2022-03-14 20:06:10|13079.3|13077.3|13078.8|13076.8|13079.8|13077.8|13077.9|13075.9|35
1647288380000|2022-03-14 20:06:20|13078.9|13076.9|13080.8|13078.8|13080.8|13078.8|13077.7|13075.7|53
1647288390000|2022-03-14 20:06:30|13080.9|13078.9|13080.9|13078.9|13083.1|13081.1|13080.8|13078.8|77
1647288400000|2022-03-14 20:06:40|13080.8|13078.8|13078.4|13076.4|13082.9|13080.9|13077.7|13075.7|108
1647288410000|2022-03-14 20:06:50|13079.4|13077.4|13078.3|13076.3|13081.3|13079.3|13078.3|13076.3|46
1647288420000|2022-03-14 20:07:00|13078.4|13076.4|13078.2|13076.2|13079.9|13077.9|13077.8|13075.8|53
1647288430000|2022-03-14 20:07:10|13078.3|13076.3|13078.3|13076.3|13078.3|13076.3|13077.6|13075.6|51
1647288440000|2022-03-14 20:07:20|13078.4|13076.4|13079.7|13077.7|13080.1|13078.1|13078.2|13076.2|27
1647288450000|2022-03-14 20:07:30|13079.8|13077.8|13079.6|13077.6|13080.4|13078.4|13079.3|13077.3|17
1647288460000|2022-03-14 20:07:40|13079.4|13077.4|13079.7|13077.7|13082.2|13080.2|13078.7|13076.7|51
1647288470000|2022-03-14 20:07:50|13079.8|13077.8|13081.3|13079.3|13082.4|13080.4|13079.7|13077.7|81
1647288480000|2022-03-14 20:08:00|13081.4|13079.4|13084.6|13082.6|13085.3|13083.3|13081.4|13079.4|53
1647288490000|2022-03-14 20:08:10|13084.7|13082.7|13086.1|13084.1|13086.2|13084.2|13084.6|13082.6|42
1647288500000|2022-03-14 20:08:20|13085.9|13083.9|13087.1|13085.1|13087.6|13085.6|13085.1|13083.1|160
1647288510000|2022-03-14 20:08:30|13085.8|13083.8|13087.2|13085.2|13088.4|13086.4|13085.6|13083.6|64
1647288520000|2022-03-14 20:08:40|13087.4|13085.4|13087.2|13085.2|13087.9|13085.9|13086.4|13084.4|50
1647288530000|2022-03-14 20:08:50|13087.3|13085.3|13087.6|13085.6|13089.2|13087.2|13087.2|13085.2|40
1647288540000|2022-03-14 20:09:00|13087.4|13085.4|13088.7|13086.7|13088.7|13086.7|13087.2|13085.2|27
1647288550000|2022-03-14 20:09:10|13087.4|13085.4|13087.4|13085.4|13089.9|13087.9|13086.9|13084.9|49
1647288560000|2022-03-14 20:09:20|13087.2|13085.2|13085.9|13083.9|13087.7|13085.7|13085.3|13083.3|29
1647288570000|2022-03-14 20:09:30|13086.1|13084.1|13085.6|13083.6|13086.8|13084.8|13085.1|13083.1|32
1647288580000|2022-03-14 20:09:40|13085.4|13083.4|13086.8|13084.8|13087.1|13085.1|13085.4|13083.4|45
1647288590000|2022-03-14 20:09:50|13086.7|13084.7|13088.3|13086.3|13089.3|13087.3|13086.7|13084.7|42
1647288600000|2022-03-14 20:10:00|13088.4|13086.4|13088.4|13086.4|13089.8|13087.8|13087.8|13085.8|87
1647288610000|2022-03-14 20:10:10|13089.1|13087.1|13086.1|13084.1|13089.6|13087.6|13085.1|13083.1|137
1647288620000|2022-03-14 20:10:20|13086.2|13084.2|13088.2|13086.2|13089.1|13087.1|13084.9|13082.9|48
1647288630000|2022-03-14 20:10:30|13088.3|13086.3|13090.3|13088.3|13090.4|13088.4|13087.9|13085.9|42
1647288640000|2022-03-14 20:10:40|13090.9|13088.9|13089.6|13087.6|13091.2|13089.2|13089.1|13087.1|44
1647288650000|2022-03-14 20:10:50|13089.7|13087.7|13090.4|13088.4|13091.3|13089.3|13089.7|13087.7|45
1647288660000|2022-03-14 20:11:00|13090.3|13088.3|13087.3|13085.3|13090.3|13088.3|13087.2|13085.2|30
1647288670000|2022-03-14 20:11:10|13087.2|13085.2|13089.3|13087.3|13089.3|13087.3|13086.8|13084.8|34
1647288680000|2022-03-14 20:11:20|13089.4|13087.4|13086.6|13084.6|13089.4|13087.4|13085.9|13083.9|22
1647288690000|2022-03-14 20:11:30|13086.7|13084.7|13086.2|13084.2|13087.4|13085.4|13085.1|13083.1|36
1647288700000|2022-03-14 20:11:40|13086.3|13084.3|13087.2|13085.2|13088.6|13086.6|13085.9|13083.9|31
1647288710000|2022-03-14 20:11:50|13087.3|13085.3|13085.3|13083.3|13087.3|13085.3|13085.2|13083.2|19
1647288720000|2022-03-14 20:12:00|13084.8|13082.8|13085.8|13083.8|13086.3|13084.3|13084.2|13082.2|19
1647288730000|2022-03-14 20:12:10|13085.9|13083.9|13087.6|13085.6|13088.8|13086.8|13085.9|13083.9|19
1647288740000|2022-03-14 20:12:20|13087.7|13085.7|13085.4|13083.4|13087.7|13085.7|13084.8|13082.8|87
1647288750000|2022-03-14 20:12:30|13085.2|13083.2|13084.7|13082.7|13085.9|13083.9|13084.6|13082.6|20
1647288760000|2022-03-14 20:12:40|13084.8|13082.8|13085.9|13083.9|13086.3|13084.3|13084.6|13082.6|15
1647288770000|2022-03-14 20:12:50|13086.1|13084.1|13084.2|13082.2|13086.1|13084.1|13084.2|13082.2|29
1647288780000|2022-03-14 20:13:00|13084.1|13082.1|13084.2|13082.2|13084.2|13082.2|13082.1|13080.1|43
1647288790000|2022-03-14 20:13:10|13083.8|13081.8|13084.8|13082.8|13085.7|13083.7|13083.7|13081.7|23
1647288800000|2022-03-14 20:13:20|13084.9|13082.9|13085.6|13083.6|13085.8|13083.8|13084.9|13082.9|10
1647288810000|2022-03-14 20:13:30|13085.7|13083.7|13084.4|13082.4|13085.8|13083.8|13084.4|13082.4|36
1647288820000|2022-03-14 20:13:40|13084.9|13082.9|13086.3|13084.3|13086.8|13084.8|13084.6|13082.6|19
1647288830000|2022-03-14 20:13:50|13085.9|13083.9|13087.9|13085.9|13087.9|13085.9|13085.7|13083.7|28
1647288840000|2022-03-14 20:14:00|13087.8|13085.8|13088.6|13086.6|13090.6|13088.6|13087.8|13085.8|46
1647288850000|2022-03-14 20:14:10|13088.7|13086.7|13085.6|13083.6|13088.8|13086.8|13085.6|13083.6|107
1647288860000|2022-03-14 20:14:20|13086.1|13084.1|13087.8|13085.8|13088.6|13086.6|13085.9|13083.9|50
1647288870000|2022-03-14 20:14:30|13089.1|13087.1|13087.4|13085.4|13089.6|13087.6|13086.9|13084.9|92
1647288880000|2022-03-14 20:14:40|13087.7|13085.7|13085.9|13083.9|13087.9|13085.9|13085.7|13083.7|14
1647288890000|2022-03-14 20:14:50|13086.1|13084.1|13083.2|13081.2|13086.1|13084.1|13082.8|13080.8|37
1647288900000|2022-03-14 20:15:00|13083.1|13081.1|13079.8|13077.8|13084.1|13082.1|13079.8|13077.8|69
1647288910000|2022-03-14 20:15:10|13079.9|13077.9|13082.2|13080.2|13082.7|13080.7|13079.8|13077.8|24
1647288920000|2022-03-14 20:15:20|13081.9|13079.9|13081.3|13079.3|13082.2|13080.2|13081.3|13079.3|13
1647288930000|2022-03-14 20:15:30|13081.2|13079.2|13081.8|13079.8|13081.9|13079.9|13081.2|13079.2|2
1647288940000|2022-03-14 20:15:40|13082.2|13080.2|13079.2|13077.2|13082.2|13080.2|13079.2|13077.2|15
1647288950000|2022-03-14 20:15:50|13079.1|13077.1|13079.2|13077.2|13080.4|13078.4|13079.1|13077.1|11
1647288960000|2022-03-14 20:16:00|13079.1|13077.1|13081.4|13079.4|13081.6|13079.6|13078.9|13076.9|20
1647288970000|2022-03-14 20:16:10|13080.9|13078.9|13081.3|13079.3|13081.6|13079.6|13080.9|13078.9|22
1647288980000|2022-03-14 20:16:20|13081.4|13079.4|13082.2|13080.2|13082.4|13080.4|13081.2|13079.2|12
1647288990000|2022-03-14 20:16:30|13082.3|13080.3|13082.1|13080.1|13082.7|13080.7|13082.1|13080.1|1
1647289000000|2022-03-14 20:16:40|13081.6|13079.6|13081.6|13079.6|13081.8|13079.8|13081.3|13079.3|2
1647289010000|2022-03-14 20:16:50|13081.7|13079.7|13081.4|13079.4|13081.7|13079.7|13081.3|13079.3|3
1647289020000|2022-03-14 20:17:00|13081.6|13079.6|13081.4|13079.4|13081.6|13079.6|13081.3|13079.3|3
1647289030000|2022-03-14 20:17:10|13081.3|13079.3|13079.4|13077.4|13081.4|13079.4|13079.4|13077.4|21
1647289040000|2022-03-14 20:17:20|13079.3|13077.3|13079.2|13077.2|13079.9|13077.9|13078.8|13076.8|17
1647289050000|2022-03-14 20:17:30|13079.1|13077.1|13078.4|13076.4|13079.2|13077.2|13078.4|13076.4|2
1647289060000|2022-03-14 20:17:40|13078.3|13076.3|13078.2|13076.2|13078.4|13076.4|13078.2|13076.2|3
1647289070000|2022-03-14 20:17:50|13078.3|13076.3|13079.8|13077.8|13079.8|13077.8|13078.3|13076.3|11
1647289080000|2022-03-14 20:18:00|13080.3|13078.3|13077.3|13075.3|13080.6|13078.6|13077.3|13075.3|29
1647289090000|2022-03-14 20:18:10|13077.2|13075.2|13077.4|13075.4|13077.4|13075.4|13077.1|13075.1|8
1647289100000|2022-03-14 20:18:20|13077.6|13075.6|13077.1|13075.1|13077.6|13075.6|13076.7|13074.7|18
1647289110000|2022-03-14 20:18:30|13077.2|13075.2|13078.2|13076.2|13078.8|13076.8|13077.2|13075.2|16
1647289120000|2022-03-14 20:18:40|13078.4|13076.4|13079.9|13077.9|13080.3|13078.3|13078.2|13076.2|18
1647289130000|2022-03-14 20:18:50|13080.1|13078.1|13081.1|13079.1|13081.2|13079.2|13080.1|13078.1|6
1647289140000|2022-03-14 20:19:00|13081.2|13079.2|13085.7|13083.7|13085.7|13083.7|13081.1|13079.1|11
1647289150000|2022-03-14 20:19:10|13085.6|13083.6|13081.3|13079.3|13085.6|13083.6|13081.3|13079.3|14
1647289160000|2022-03-14 20:19:20|13081.4|13079.4|13080.7|13078.7|13082.4|13080.4|13080.6|13078.6|12
1647289170000|2022-03-14 20:19:30|13080.6|13078.6|13080.6|13078.6|13080.7|13078.7|13080.4|13078.4|1
1647289180000|2022-03-14 20:19:40|13080.4|13078.4|13082.1|13080.1|13082.1|13080.1|13080.4|13078.4|4
1647289190000|2022-03-14 20:19:50|13082.2|13080.2|13081.6|13079.6|13082.2|13080.2|13081.2|13079.2|5
1647289200000|2022-03-14 20:20:00|13081.4|13079.4|13080.9|13078.9|13081.4|13079.4|13080.4|13078.4|8
1647289210000|2022-03-14 20:20:10|13080.8|13078.8|13080.2|13078.2|13080.8|13078.8|13080.1|13078.1|5
1647289220000|2022-03-14 20:20:20|13080.1|13078.1|13079.7|13077.7|13080.1|13078.1|13078.9|13076.9|4
1647289230000|2022-03-14 20:20:30|13079.8|13077.8|13078.9|13076.9|13079.9|13077.9|13078.9|13076.9|14
1647289240000|2022-03-14 20:20:40|13079.1|13077.1|13079.6|13077.6|13079.8|13077.8|13078.2|13076.2|21
1647289250000|2022-03-14 20:20:50|13079.7|13077.7|13079.2|13077.2|13079.8|13077.8|13079.1|13077.1|0
1647289260000|2022-03-14 20:21:00|13079.3|13077.3|13079.8|13077.8|13079.8|13077.8|13079.1|13077.1|9
1647289270000|2022-03-14 20:21:10|13079.7|13077.7|13079.3|13077.3|13079.7|13077.7|13079.2|13077.2|2
1647289280000|2022-03-14 20:21:20|13079.2|13077.2|13079.2|13077.2|13079.7|13077.7|13079.1|13077.1|3
1647289290000|2022-03-14 20:21:30|13079.3|13077.3|13079.1|13077.1|13079.6|13077.6|13079.1|13077.1|6
1647289300000|2022-03-14 20:21:40|13078.7|13076.7|13079.2|13077.2|13079.6|13077.6|13078.4|13076.4|24
1647289310000|2022-03-14 20:21:50|13079.4|13077.4|13079.1|13077.1|13079.4|13077.4|13078.8|13076.8|3
1647289320000|2022-03-14 20:22:00|13079.2|13077.2|13079.2|13077.2|13079.4|13077.4|13078.9|13076.9|5
1647289330000|2022-03-14 20:22:10|13079.3|13077.3|13078.2|13076.2|13079.3|13077.3|13078.2|13076.2|19
1647289340000|2022-03-14 20:22:20|13078.3|13076.3|13078.2|13076.2|13078.4|13076.4|13077.9|13075.9|8
1647289350000|2022-03-14 20:22:30|13078.1|13076.1|13078.9|13076.9|13078.9|13076.9|13077.8|13075.8|5
1647289360000|2022-03-14 20:22:40|13079.3|13077.3|13079.3|13077.3|13079.6|13077.6|13079.3|13077.3|3
1647289370000|2022-03-14 20:22:50|13080.7|13078.7|13081.2|13079.2|13081.4|13079.4|13080.6|13078.6|12
1647289380000|2022-03-14 20:23:00|13081.1|13079.1|13080.3|13078.3|13081.1|13079.1|13080.3|13078.3|2
1647289390000|2022-03-14 20:23:10|13080.4|13078.4|13079.9|13077.9|13080.8|13078.8|13079.9|13077.9|1
1647289400000|2022-03-14 20:23:20|13080.1|13078.1|13080.9|13078.9|13080.9|13078.9|13079.9|13077.9|4
1647289410000|2022-03-14 20:23:30|13080.8|13078.8|13079.9|13077.9|13080.8|13078.8|13079.9|13077.9|4
1647289420000|2022-03-14 20:23:40|13080.4|13078.4|13081.8|13079.8|13081.9|13079.9|13080.4|13078.4|4
1647289430000|2022-03-14 20:23:50|13082.3|13080.3|13079.4|13077.4|13083.2|13081.2|13079.4|13077.4|45
1647289440000|2022-03-14 20:24:00|13079.3|13077.3|13079.2|13077.2|13079.6|13077.6|13078.9|13076.9|9
1647289450000|2022-03-14 20:24:10|13079.1|13077.1|13080.2|13078.2|13080.4|13078.4|13079.1|13077.1|6
1647289460000|2022-03-14 20:24:20|13080.1|13078.1|13078.7|13076.7|13080.2|13078.2|13077.8|13075.8|22
1647289470000|2022-03-14 20:24:30|13078.4|13076.4|13078.3|13076.3|13078.8|13076.8|13078.2|13076.2|7
1647289480000|2022-03-14 20:24:40|13078.7|13076.7|13079.1|13077.1|13079.4|13077.4|13078.4|13076.4|6
1647289490000|2022-03-14 20:24:50|13078.9|13076.9|13078.3|13076.3|13078.9|13076.9|13078.2|13076.2|4
1647289500000|2022-03-14 20:25:00|13077.9|13075.9|13077.9|13075.9|13077.9|13075.9|13077.7|13075.7|4
1647289510000|2022-03-14 20:25:10|13077.8|13075.8|13078.7|13076.7|13078.7|13076.7|13077.7|13075.7|12
1647289530000|2022-03-14 20:25:30|13078.4|13076.4|13078.4|13076.4|13078.7|13076.7|13078.3|13076.3|0
1647289540000|2022-03-14 20:25:40|13077.9|13075.9|13077.2|13075.2|13078.1|13076.1|13077.1|13075.1|13
1647289550000|2022-03-14 20:25:50|13077.1|13075.1|13077.1|13075.1|13078.2|13076.2|13076.8|13074.8|33
1647289560000|2022-03-14 20:26:00|13077.2|13075.2|13076.9|13074.9|13078.2|13076.2|13075.8|13073.8|40
1647289570000|2022-03-14 20:26:10|13077.1|13075.1|13076.2|13074.2|13078.1|13076.1|13076.2|13074.2|26
1647289580000|2022-03-14 20:26:20|13076.3|13074.3|13075.8|13073.8|13076.7|13074.7|13075.8|13073.8|18
1647289590000|2022-03-14 20:26:30|13075.7|13073.7|13075.4|13073.4|13075.7|13073.7|13075.2|13073.2|10
1647289600000|2022-03-14 20:26:40|13075.6|13073.6|13076.2|13074.2|13076.9|13074.9|13075.3|13073.3|29
1647289610000|2022-03-14 20:26:50|13075.9|13073.9|13076.4|13074.4|13076.4|13074.4|13075.6|13073.6|2
1647289620000|2022-03-14 20:27:00|13076.3|13074.3|13076.4|13074.4|13076.7|13074.7|13076.3|13074.3|0
1647289630000|2022-03-14 20:27:10|13076.3|13074.3|13076.3|13074.3|13076.7|13074.7|13076.2|13074.2|2
1647289640000|2022-03-14 20:27:20|13076.2|13074.2|13076.4|13074.4|13076.7|13074.7|13076.2|13074.2|1
1647289650000|2022-03-14 20:27:30|13076.3|13074.3|13076.9|13074.9|13076.9|13074.9|13076.1|13074.1|5
1647289660000|2022-03-14 20:27:40|13077.1|13075.1|13078.1|13076.1|13078.1|13076.1|13077.1|13075.1|6
1647289670000|2022-03-14 20:27:50|13078.4|13076.4|13078.4|13076.4|13078.7|13076.7|13078.2|13076.2|1
1647289680000|2022-03-14 20:28:00|13078.3|13076.3|13078.6|13076.6|13078.9|13076.9|13078.3|13076.3|0
1647289690000|2022-03-14 20:28:10|13078.2|13076.2|13078.8|13076.8|13078.8|13076.8|13077.9|13075.9|14
1647289700000|2022-03-14 20:28:20|13078.9|13076.9|13078.7|13076.7|13079.1|13077.1|13078.7|13076.7|0
1647289710000|2022-03-14 20:28:30|13078.9|13076.9|13079.2|13077.2|13079.2|13077.2|13077.8|13075.8|38
1647289720000|2022-03-14 20:28:40|13079.3|13077.3|13079.1|13077.1|13079.4|13077.4|13078.7|13076.7|3
1647289730000|2022-03-14 20:28:50|13079.2|13077.2|13079.2|13077.2|13079.2|13077.2|13079.1|13077.1|2
1647289740000|2022-03-14 20:29:00|13079.3|13077.3|13079.9|13077.9|13080.1|13078.1|13079.1|13077.1|7
1647289750000|2022-03-14 20:29:10|13079.8|13077.8|13081.1|13079.1|13081.7|13079.7|13079.8|13077.8|9
1647289760000|2022-03-14 20:29:20|13081.2|13079.2|13081.4|13079.4|13081.4|13079.4|13081.2|13079.2|2
1647289770000|2022-03-14 20:29:30|13081.3|13079.3|13081.6|13079.6|13081.6|13079.6|13079.3|13077.3|11
1647289780000|2022-03-14 20:29:40|13080.7|13078.7|13077.8|13075.8|13080.7|13078.7|13077.8|13075.8|16
1647289790000|2022-03-14 20:29:50|13077.3|13075.3|13076.6|13074.6|13077.6|13075.6|13075.9|13073.9|24
1647289800000|2022-03-14 20:30:00|13075.9|13073.9|13076.4|13074.4|13076.9|13074.9|13075.9|13073.9|12
1647289810000|2022-03-14 20:30:10|13076.3|13074.3|13075.9|13073.9|13076.4|13074.4|13075.8|13073.8|6
1647289820000|2022-03-14 20:30:20|13076.7|13074.7|13076.4|13074.4|13076.7|13074.7|13076.2|13074.2|6
1647289830000|2022-03-14 20:30:30|13076.3|13074.3|13076.1|13074.1|13076.3|13074.3|13075.8|13073.8|4
1647289840000|2022-03-14 20:30:40|13075.9|13073.9|13076.2|13074.2|13076.2|13074.2|13075.2|13073.2|30
1647289850000|2022-03-14 20:30:50|13076.1|13074.1|13075.8|13073.8|13076.3|13074.3|13075.7|13073.7|5
1647289860000|2022-03-14 20:31:00|13077.1|13075.1|13075.2|13073.2|13077.3|13075.3|13074.9|13072.9|55
1647289870000|2022-03-14 20:31:10|13075.3|13073.3|13077.2|13075.2|13077.2|13075.2|13074.9|13072.9|2
1647289880000|2022-03-14 20:31:20|13077.1|13075.1|13076.8|13074.8|13077.1|13075.1|13076.8|13074.8|1
1647289890000|2022-03-14 20:31:30|13076.9|13074.9|13076.9|13074.9|13077.1|13075.1|13076.9|13074.9|2
1647289900000|2022-03-14 20:31:40|13076.8|13074.8|13077.2|13075.2|13077.6|13075.6|13076.8|13074.8|3
1647289910000|2022-03-14 20:31:50|13076.9|13074.9|13075.4|13073.4|13076.9|13074.9|13075.1|13073.1|58
1647289920000|2022-03-14 20:32:00|13075.3|13073.3|13075.9|13073.9|13076.2|13074.2|13075.3|13073.3|4
1647289930000|2022-03-14 20:32:10|13075.8|13073.8|13077.4|13075.4|13077.6|13075.6|13075.8|13073.8|25
1647289940000|2022-03-14 20:32:20|13077.3|13075.3|13078.7|13076.7|13078.7|13076.7|13077.3|13075.3|4
1647289950000|2022-03-14 20:32:30|13078.8|13076.8|13079.2|13077.2|13080.6|13078.6|13078.8|13076.8|25
1647289960000|2022-03-14 20:32:40|13079.3|13077.3|13079.4|13077.4|13080.2|13078.2|13079.1|13077.1|9
1647289970000|2022-03-14 20:32:50|13079.3|13077.3|13079.9|13077.9|13080.1|13078.1|13079.3|13077.3|12
1647289980000|2022-03-14 20:33:00|13079.8|13077.8|13079.9|13077.9|13080.2|13078.2|13079.7|13077.7|17
1647289990000|2022-03-14 20:33:10|13079.8|13077.8|13080.7|13078.7|13080.9|13078.9|13079.8|13077.8|5
1647290000000|2022-03-14 20:33:20|13080.6|13078.6|13078.3|13076.3|13080.8|13078.8|13078.3|13076.3|5
1647290010000|2022-03-14 20:33:30|13078.4|13076.4|13079.1|13077.1|13079.3|13077.3|13077.7|13075.7|4
1647290020000|2022-03-14 20:33:40|13079.3|13077.3|13078.9|13076.9|13079.6|13077.6|13078.8|13076.8|10
1647290030000|2022-03-14 20:33:50|13078.8|13076.8|13077.9|13075.9|13078.9|13076.9|13077.6|13075.6|2
1647290040000|2022-03-14 20:34:00|13078.1|13076.1|13076.6|13074.6|13078.1|13076.1|13076.1|13074.1|26
1647290050000|2022-03-14 20:34:10|13076.4|13074.4|13076.6|13074.6|13076.6|13074.6|13076.2|13074.2|11
1647290060000|2022-03-14 20:34:20|13076.4|13074.4|13074.7|13072.7|13076.4|13074.4|13072.8|13070.8|41
1647290070000|2022-03-14 20:34:30|13074.6|13072.6|13074.9|13072.9|13074.9|13072.9|13074.2|13072.2|4
1647290080000|2022-03-14 20:34:40|13074.8|13072.8|13074.8|13072.8|13074.9|13072.9|13074.7|13072.7|4
1647290090000|2022-03-14 20:34:50|13074.9|13072.9|13075.4|13073.4|13075.6|13073.6|13074.4|13072.4|3
1647290100000|2022-03-14 20:35:00|13074.9|13072.9|13074.1|13072.1|13074.9|13072.9|13073.9|13071.9|21
1647290110000|2022-03-14 20:35:10|13074.2|13072.2|13073.9|13071.9|13074.2|13072.2|13073.8|13071.8|13
1647290120000|2022-03-14 20:35:20|13074.1|13072.1|13073.7|13071.7|13074.1|13072.1|13073.4|13071.4|3
1647290130000|2022-03-14 20:35:30|13073.2|13071.2|13073.1|13071.1|13073.4|13071.4|13072.9|13070.9|23
1647290140000|2022-03-14 20:35:40|13072.8|13070.8|13073.2|13071.2|13073.2|13071.2|13072.1|13070.1|40
1647290150000|2022-03-14 20:35:50|13073.1|13071.1|13074.4|13072.4|13075.3|13073.3|13073.1|13071.1|15
1647290160000|2022-03-14 20:36:00|13073.9|13071.9|13074.4|13072.4|13074.9|13072.9|13073.9|13071.9|15
1647290170000|2022-03-14 20:36:10|13074.6|13072.6|13074.9|13072.9|13074.9|13072.9|13074.3|13072.3|3
1647290190000|2022-03-14 20:36:30|13075.1|13073.1|13076.3|13074.3|13076.8|13074.8|13075.1|13073.1|7
1647290200000|2022-03-14 20:36:40|13076.2|13074.2|13075.8|13073.8|13076.2|13074.2|13075.8|13073.8|1
1647290210000|2022-03-14 20:36:50|13075.9|13073.9|13074.2|13072.2|13075.9|13073.9|13074.2|13072.2|7
1647290220000|2022-03-14 20:37:00|13074.1|13072.1|13075.1|13073.1|13075.1|13073.1|13074.1|13072.1|2
1647290230000|2022-03-14 20:37:10|13074.7|13072.7|13075.4|13073.4|13075.4|13073.4|13074.7|13072.7|3
1647290240000|2022-03-14 20:37:20|13075.3|13073.3|13076.9|13074.9|13077.1|13075.1|13075.2|13073.2|5
1647290250000|2022-03-14 20:37:30|13076.7|13074.7|13076.2|13074.2|13076.8|13074.8|13076.1|13074.1|5
1647290260000|2022-03-14 20:37:40|13076.3|13074.3|13076.3|13074.3|13076.3|13074.3|13074.9|13072.9|7
1647290270000|2022-03-14 20:37:50|13076.6|13074.6|13075.9|13073.9|13076.9|13074.9|13075.7|13073.7|8
1647290280000|2022-03-14 20:38:00|13076.1|13074.1|13076.7|13074.7|13077.2|13075.2|13075.7|13073.7|9
1647290290000|2022-03-14 20:38:10|13076.6|13074.6|13075.9|13073.9|13076.6|13074.6|13075.7|13073.7|3
1647290300000|2022-03-14 20:38:20|13075.8|13073.8|13075.4|13073.4|13075.9|13073.9|13075.4|13073.4|1
1647290310000|2022-03-14 20:38:30|13075.7|13073.7|13075.7|13073.7|13075.7|13073.7|13075.7|13073.7|0
1647290330000|2022-03-14 20:38:50|13076.1|13074.1|13074.9|13072.9|13076.2|13074.2|13074.9|13072.9|17
1647290340000|2022-03-14 20:39:00|13074.7|13072.7|13075.9|13073.9|13075.9|13073.9|13074.7|13072.7|4
1647290360000|2022-03-14 20:39:20|13076.1|13074.1|13076.4|13074.4|13076.4|13074.4|13075.7|13073.7|12
1647290370000|2022-03-14 20:39:30|13076.3|13074.3|13076.6|13074.6|13076.6|13074.6|13076.2|13074.2|1
1647290380000|2022-03-14 20:39:40|13076.7|13074.7|13076.9|13074.9|13076.9|13074.9|13076.6|13074.6|3
1647290390000|2022-03-14 20:39:50|13076.8|13074.8|13076.7|13074.7|13076.8|13074.8|13076.7|13074.7|1
1647290400000|2022-03-14 20:40:00|13076.8|13074.8|13076.2|13074.2|13076.9|13074.9|13076.2|13074.2|5
1647290410000|2022-03-14 20:40:10|13076.1|13074.1|13076.4|13074.4|13076.8|13074.8|13076.1|13074.1|3
1647290420000|2022-03-14 20:40:20|13076.3|13074.3|13074.2|13072.2|13076.3|13074.3|13074.2|13072.2|5
1647290430000|2022-03-14 20:40:30|13074.9|13072.9|13075.1|13073.1|13075.1|13073.1|13074.8|13072.8|2
1647290440000|2022-03-14 20:40:40|13076.3|13074.3|13076.4|13074.4|13076.6|13074.6|13076.2|13074.2|1
1647290450000|2022-03-14 20:40:50|13076.6|13074.6|13075.2|13073.2|13076.6|13074.6|13075.1|13073.1|2
1647290460000|2022-03-14 20:41:00|13075.3|13073.3|13076.7|13074.7|13076.9|13074.9|13075.3|13073.3|8
1647290470000|2022-03-14 20:41:10|13076.6|13074.6|13076.9|13074.9|13077.2|13075.2|13076.4|13074.4|2
1647290480000|2022-03-14 20:41:20|13077.1|13075.1|13077.8|13075.8|13077.8|13075.8|13076.9|13074.9|13
1647290490000|2022-03-14 20:41:30|13077.9|13075.9|13077.2|13075.2|13077.9|13075.9|13077.2|13075.2|4
1647290500000|2022-03-14 20:41:40|13077.3|13075.3|13077.7|13075.7|13077.7|13075.7|13077.3|13075.3|1
1647290510000|2022-03-14 20:41:50|13077.8|13075.8|13077.2|13075.2|13077.8|13075.8|13077.2|13075.2|4
1647290520000|2022-03-14 20:42:00|13077.3|13075.3|13077.2|13075.2|13077.6|13075.6|13077.2|13075.2|5
1647290530000|2022-03-14 20:42:10|13077.3|13075.3|13077.3|13075.3|13077.4|13075.4|13077.3|13075.3|0
1647290540000|2022-03-14 20:42:20|13077.6|13075.6|13078.1|13076.1|13078.1|13076.1|13077.4|13075.4|4
1647290550000|2022-03-14 20:42:30|13077.9|13075.9|13078.4|13076.4|13078.9|13076.9|13077.9|13075.9|6
1647290560000|2022-03-14 20:42:40|13078.6|13076.6|13077.6|13075.6|13078.6|13076.6|13076.1|13074.1|19
1647290570000|2022-03-14 20:42:50|13076.4|13074.4|13077.2|13075.2|13077.2|13075.2|13076.3|13074.3|7
1647290580000|2022-03-14 20:43:00|13077.4|13075.4|13077.4|13075.4|13077.4|13075.4|13077.2|13075.2|0
1647290590000|2022-03-14 20:43:10|13077.2|13075.2|13077.1|13075.1|13077.4|13075.4|13077.1|13075.1|7
1647290600000|2022-03-14 20:43:20|13076.2|13074.2|13075.1|13073.1|13076.8|13074.8|13074.9|13072.9|14
1647290610000|2022-03-14 20:43:30|13075.2|13073.2|13074.4|13072.4|13075.4|13073.4|13073.9|13071.9|13
1647290620000|2022-03-14 20:43:40|13074.3|13072.3|13073.9|13071.9|13074.3|13072.3|13073.9|13071.9|1
1647290630000|2022-03-14 20:43:50|13073.8|13071.8|13072.6|13070.6|13073.8|13071.8|13072.3|13070.3|23
1647290640000|2022-03-14 20:44:00|13072.7|13070.7|13073.1|13071.1|13073.4|13071.4|13072.7|13070.7|8
1647290650000|2022-03-14 20:44:10|13073.2|13071.2|13073.7|13071.7|13073.9|13071.9|13072.9|13070.9|21
1647290660000|2022-03-14 20:44:20|13073.6|13071.6|13073.4|13071.4|13073.9|13071.9|13073.4|13071.4|4
1647290670000|2022-03-14 20:44:30|13073.9|13071.9|13074.7|13072.7|13074.7|13072.7|13073.9|13071.9|21
1647290680000|2022-03-14 20:44:40|13074.4|13072.4|13076.2|13074.2|13076.2|13074.2|13074.4|13072.4|17
1647290690000|2022-03-14 20:44:50|13076.8|13074.8|13076.4|13074.4|13078.4|13076.4|13076.4|13074.4|32
1647290700000|2022-03-14 20:45:00|13076.3|13074.3|13076.7|13074.7|13077.4|13075.4|13074.9|13072.9|13
1647290710000|2022-03-14 20:45:10|13076.6|13074.6|13075.2|13073.2|13076.6|13074.6|13075.1|13073.1|4
1647290720000|2022-03-14 20:45:20|13074.6|13072.6|13074.4|13072.4|13074.6|13072.6|13074.2|13072.2|6
1647290730000|2022-03-14 20:45:30|13074.6|13072.6|13073.8|13071.8|13074.6|13072.6|13073.7|13071.7|10
1647290740000|2022-03-14 20:45:40|13073.7|13071.7|13074.2|13072.2|13074.2|13072.2|13073.7|13071.7|3
1647290750000|2022-03-14 20:45:50|13074.8|13072.8|13074.2|13072.2|13074.8|13072.8|13074.1|13072.1|17
1647290760000|2022-03-14 20:46:00|13074.6|13072.6|13074.7|13072.7|13074.8|13072.8|13074.4|13072.4|9
1647290770000|2022-03-14 20:46:10|13074.6|13072.6|13074.8|13072.8|13074.8|13072.8|13072.7|13070.7|12
1647290780000|2022-03-14 20:46:20|13073.9|13071.9|13074.4|13072.4|13074.4|13072.4|13073.9|13071.9|5
1647290790000|2022-03-14 20:46:30|13074.3|13072.3|13074.4|13072.4|13074.4|13072.4|13074.3|13072.3|0
1647290800000|2022-03-14 20:46:40|13075.1|13073.1|13072.8|13070.8|13075.4|13073.4|13072.7|13070.7|14
1647290810000|2022-03-14 20:46:50|13072.7|13070.7|13073.2|13071.2|13073.4|13071.4|13072.6|13070.6|3
1647290820000|2022-03-14 20:47:00|13073.3|13071.3|13074.6|13072.6|13074.6|13072.6|13073.3|13071.3|5
1647290830000|2022-03-14 20:47:10|13074.7|13072.7|13076.2|13074.2|13076.8|13074.8|13074.7|13072.7|8
1647290840000|2022-03-14 20:47:20|13076.1|13074.1|13076.9|13074.9|13077.2|13075.2|13076.1|13074.1|15
1647290850000|2022-03-14 20:47:30|13077.1|13075.1|13076.8|13074.8|13077.1|13075.1|13076.8|13074.8|2
1647290860000|2022-03-14 20:47:40|13076.2|13074.2|13076.2|13074.2|13076.2|13074.2|13075.7|13073.7|2
1647290870000|2022-03-14 20:47:50|13076.3|13074.3|13076.4|13074.4|13076.6|13074.6|13076.3|13074.3|0
1647290880000|2022-03-14 20:48:00|13076.6|13074.6|13077.2|13075.2|13077.4|13075.4|13076.2|13074.2|12
1647290890000|2022-03-14 20:48:10|13076.9|13074.9|13075.7|13073.7|13079.4|13077.4|13075.7|13073.7|31
1647290900000|2022-03-14 20:48:20|13075.6|13073.6|13075.4|13073.4|13075.7|13073.7|13075.3|13073.3|1
1647290910000|2022-03-14 20:48:30|13075.3|13073.3|13075.1|13073.1|13075.4|13073.4|13074.8|13072.8|6
1647290920000|2022-03-14 20:48:40|13075.2|13073.2|13075.1|13073.1|13075.2|13073.2|13075.1|13073.1|3
1647290930000|2022-03-14 20:48:50|13075.2|13073.2|13075.9|13073.9|13076.3|13074.3|13075.2|13073.2|10
1647290940000|2022-03-14 20:49:00|13076.1|13074.1|13073.7|13071.7|13076.1|13074.1|13073.7|13071.7|17
1647290950000|2022-03-14 20:49:10|13073.6|13071.6|13073.2|13071.2|13073.6|13071.6|13072.2|13070.2|15
1647290960000|2022-03-14 20:49:20|13072.9|13070.9|13073.3|13071.3|13073.3|13071.3|13072.9|13070.9|4
1647290970000|2022-03-14 20:49:30|13073.4|13071.4|13073.4|13071.4|13073.6|13071.6|13072.8|13070.8|20
1647290980000|2022-03-14 20:49:40|13073.7|13071.7|13074.2|13072.2|13074.4|13072.4|13073.7|13071.7|6
1647290990000|2022-03-14 20:49:50|13073.9|13071.9|13073.2|13071.2|13073.9|13071.9|13072.2|13070.2|14
1647291000000|2022-03-14 20:50:00|13073.9|13071.9|13074.2|13072.2|13074.2|13072.2|13073.9|13071.9|3
1647291010000|2022-03-14 20:50:10|13074.1|13072.1|13073.9|13071.9|13074.6|13072.6|13073.8|13071.8|17
1647291020000|2022-03-14 20:50:20|13074.3|13072.3|13074.3|13072.3|13074.3|13072.3|13073.9|13071.9|1
1647291030000|2022-03-14 20:50:30|13074.4|13072.4|13074.3|13072.3|13074.8|13072.8|13074.1|13072.1|1
1647291040000|2022-03-14 20:50:40|13074.2|13072.2|13072.8|13070.8|13074.2|13072.2|13072.6|13070.6|2
1647291050000|2022-03-14 20:50:50|13072.9|13070.9|13074.2|13072.2|13074.2|13072.2|13072.9|13070.9|5
1647291060000|2022-03-14 20:51:00|13074.1|13072.1|13074.1|13072.1|13074.6|13072.6|13073.8|13071.8|11
1647291070000|2022-03-14 20:51:10|13074.2|13072.2|13075.6|13073.6|13076.1|13074.1|13074.2|13072.2|2
1647291080000|2022-03-14 20:51:20|13075.4|13073.4|13075.6|13073.6|13075.6|13073.6|13075.4|13073.4|9
1647291090000|2022-03-14 20:51:30|13076.1|13074.1|13076.3|13074.3|13076.4|13074.4|13076.1|13074.1|25
1647291100000|2022-03-14 20:51:40|13076.2|13074.2|13076.2|13074.2|13076.4|13074.4|13076.1|13074.1|22
1647291110000|2022-03-14 20:51:50|13076.1|13074.1|13076.3|13074.3|13076.4|13074.4|13075.9|13073.9|10
1647291120000|2022-03-14 20:52:00|13076.4|13074.4|13075.8|13073.8|13076.7|13074.7|13075.2|13073.2|25
1647291130000|2022-03-14 20:52:10|13075.9|13073.9|13076.8|13074.8|13076.8|13074.8|13075.6|13073.6|6
1647291140000|2022-03-14 20:52:20|13076.7|13074.7|13076.8|13074.8|13076.8|13074.8|13076.6|13074.6|3
1647291150000|2022-03-14 20:52:30|13076.7|13074.7|13076.7|13074.7|13076.8|13074.8|13076.6|13074.6|1
1647291160000|2022-03-14 20:52:40|13074.9|13072.9|13075.2|13073.2|13075.3|13073.3|13074.2|13072.2|16
1647291170000|2022-03-14 20:52:50|13075.1|13073.1|13074.3|13072.3|13075.1|13073.1|13074.2|13072.2|1
1647291180000|2022-03-14 20:53:00|13074.4|13072.4|13074.9|13072.9|13074.9|13072.9|13074.4|13072.4|2
1647291190000|2022-03-14 20:53:10|13075.9|13073.9|13074.8|13072.8|13076.1|13074.1|13074.7|13072.7|17
1647291200000|2022-03-14 20:53:20|13074.9|13072.9|13076.9|13074.9|13077.3|13075.3|13074.4|13072.4|2
1647291210000|2022-03-14 20:53:30|13076.8|13074.8|13075.9|13073.9|13077.1|13075.1|13075.8|13073.8|32
1647291220000|2022-03-14 20:53:40|13075.8|13073.8|13075.2|13073.2|13076.1|13074.1|13074.9|13072.9|4
1647291230000|2022-03-14 20:53:50|13075.3|13073.3|13075.3|13073.3|13075.9|13073.9|13075.1|13073.1|5
1647291240000|2022-03-14 20:54:00|13075.4|13073.4|13074.9|13072.9|13075.7|13073.7|13074.2|13072.2|18
1647291250000|2022-03-14 20:54:10|13074.8|13072.8|13075.9|13073.9|13075.9|13073.9|13074.7|13072.7|4
1647291260000|2022-03-14 20:54:20|13075.8|13073.8|13076.8|13074.8|13076.8|13074.8|13075.8|13073.8|3
1647291270000|2022-03-14 20:54:30|13076.9|13074.9|13076.8|13074.8|13076.9|13074.9|13076.7|13074.7|35
1647291280000|2022-03-14 20:54:40|13076.9|13074.9|13077.6|13075.6|13077.7|13075.7|13076.9|13074.9|10
1647291290000|2022-03-14 20:54:50|13078.1|13076.1|13077.8|13075.8|13078.1|13076.1|13077.8|13075.8|20
1647291300000|2022-03-14 20:55:00|13077.9|13075.9|13076.4|13074.4|13078.7|13076.7|13076.4|13074.4|57
1647291310000|2022-03-14 20:55:10|13076.6|13074.6|13077.4|13075.4|13077.4|13075.4|13076.3|13074.3|6
1647291320000|2022-03-14 20:55:20|13077.3|13075.3|13077.3|13075.3|13077.6|13075.6|13077.3|13075.3|0
1647291330000|2022-03-14 20:55:30|13077.4|13075.4|13077.4|13075.4|13077.4|13075.4|13076.8|13074.8|38
1647291340000|2022-03-14 20:55:40|13077.3|13075.3|13077.2|13075.2|13077.4|13075.4|13077.2|13075.2|0
1647291350000|2022-03-14 20:55:50|13077.3|13075.3|13076.8|13074.8|13077.3|13075.3|13074.9|13072.9|25
1647291360000|2022-03-14 20:56:00|13076.9|13074.9|13077.1|13075.1|13077.3|13075.3|13076.4|13074.4|6
1647291370000|2022-03-14 20:56:10|13077.2|13075.2|13077.9|13075.9|13078.1|13076.1|13076.8|13074.8|8
1647291380000|2022-03-14 20:56:20|13078.1|13076.1|13077.2|13075.2|13078.1|13076.1|13077.2|13075.2|11
1647291390000|2022-03-14 20:56:30|13077.7|13075.7|13079.2|13077.2|13079.6|13077.6|13077.7|13075.7|9
1647291400000|2022-03-14 20:56:40|13079.1|13077.1|13077.2|13075.2|13079.7|13077.7|13077.1|13075.1|16
1647291410000|2022-03-14 20:56:50|13077.4|13075.4|13079.7|13077.7|13079.7|13077.7|13077.4|13075.4|1
1647291420000|2022-03-14 20:57:00|13079.8|13077.8|13079.8|13077.8|13080.2|13078.2|13079.6|13077.6|9
1647291430000|2022-03-14 20:57:10|13079.9|13077.9|13079.2|13077.2|13080.1|13078.1|13079.2|13077.2|12
1647291440000|2022-03-14 20:57:20|13078.8|13076.8|13080.7|13078.7|13080.7|13078.7|13078.8|13076.8|19
1647291450000|2022-03-14 20:57:30|13080.3|13078.3|13080.7|13078.7|13080.8|13078.8|13080.3|13078.3|3
1647291460000|2022-03-14 20:57:40|13081.1|13079.1|13081.2|13079.2|13081.2|13079.2|13080.7|13078.7|10
1647291470000|2022-03-14 20:57:50|13081.1|13079.1|13081.2|13079.2|13081.6|13079.6|13081.1|13079.1|0
1647291480000|2022-03-14 20:58:00|13081.1|13079.1|13081.2|13079.2|13082.6|13080.6|13081.1|13079.1|8
1647291490000|2022-03-14 20:58:10|13081.6|13079.6|13081.4|13079.4|13081.6|13079.6|13081.4|13079.4|10
1647291500000|2022-03-14 20:58:20|13081.6|13079.6|13081.3|13079.3|13081.9|13079.9|13081.3|13079.3|17
1647291510000|2022-03-14 20:58:30|13081.6|13079.6|13081.3|13079.3|13081.6|13079.6|13081.1|13079.1|4
1647291520000|2022-03-14 20:58:40|13081.2|13079.2|13081.6|13079.6|13081.9|13079.9|13081.2|13079.2|3
1647291530000|2022-03-14 20:58:50|13081.8|13079.8|13082.2|13080.2|13082.2|13080.2|13081.7|13079.7|2
1647291540000|2022-03-14 20:59:00|13082.1|13080.1|13082.8|13080.8|13083.1|13081.1|13081.9|13079.9|17
1647291550000|2022-03-14 20:59:10|13082.7|13080.7|13081.9|13079.9|13082.7|13080.7|13081.8|13079.8|8
1647291560000|2022-03-14 20:59:20|13082.1|13080.1|13081.9|13079.9|13082.1|13080.1|13081.9|13079.9|5
1647291570000|2022-03-14 20:59:30|13082.7|13080.7|13081.7|13079.7|13082.8|13080.8|13081.6|13079.6|18
1647291580000|2022-03-14 20:59:40|13081.6|13079.6|13081.7|13079.7|13082.4|13080.4|13081.6|13079.6|11
1647291590000|2022-03-14 20:59:50|13082.2|13080.2|13083.4|13078.4|13083.5|13081.4|13080.7|13076.5|61
1647291600000|2022-03-14 21:00:00|13083.5|13078.5|13083.4|13078.4|13083.5|13078.5|13082.9|13077.9|0
1647291610000|2022-03-14 21:00:10|13083.6|13078.6|13083.6|13078.6|13083.6|13078.6|13083.6|13078.6|0
1647291630000|2022-03-14 21:00:30|13083.5|13078.5|13083.3|13078.3|13083.6|13078.6|13083.3|13078.3|0
1647291640000|2022-03-14 21:00:40|13083.5|13078.5|13083.6|13078.6|13083.6|13078.6|13083.5|13078.5|0
1647291650000|2022-03-14 21:00:50|13083.7|13078.7|13083.7|13078.7|13083.8|13078.8|13083.7|13078.7|0
1647291660000|2022-03-14 21:01:00|13083.8|13078.8|13083.3|13078.3|13083.8|13078.8|13083|13078|0
1647291670000|2022-03-14 21:01:10|13083.9|13078.9|13083.1|13078.1|13084|13079|13083.1|13078.1|0
1647291680000|2022-03-14 21:01:20|13083.9|13078.9|13083.9|13078.9|13083.9|13078.9|13083.9|13078.9|0
1647291700000|2022-03-14 21:01:40|13084|13079|13084|13079|13084|13079|13084|13079|0
1647291720000|2022-03-14 21:02:00|13083.9|13078.9|13083.9|13078.9|13083.9|13078.9|13083.9|13078.9|0
1647291740000|2022-03-14 21:02:20|13083.6|13078.6|13083.7|13078.7|13084|13079|13083.6|13078.6|0
1647291750000|2022-03-14 21:02:30|13083.8|13078.8|13083.8|13078.8|13083.8|13078.8|13083.8|13078.8|0
1647291790000|2022-03-14 21:03:10|13083.9|13078.9|13083.9|13078.9|13083.9|13078.9|13083.9|13078.9|0
1647291810000|2022-03-14 21:03:30|13083.8|13078.8|13083.8|13078.8|13083.8|13078.8|13083.8|13078.8|0
1647291840000|2022-03-14 21:04:00|13084.1|13079.1|13084.1|13079.1|13084.1|13079.1|13084.1|13079.1|0
1647291850000|2022-03-14 21:04:10|13083.8|13078.8|13083.8|13078.8|13083.8|13078.8|13083.8|13078.8|0
1647291880000|2022-03-14 21:04:40|13083.4|13078.4|13083.4|13078.4|13083.4|13078.4|13083.4|13078.4|0
1647291940000|2022-03-14 21:05:40|13083.3|13078.3|13083.4|13078.4|13083.4|13078.4|13083.3|13078.3|0
1647291950000|2022-03-14 21:05:50|13083.8|13078.8|13083.8|13078.8|13083.8|13078.8|13083.8|13078.8|0
1647291960000|2022-03-14 21:06:00|13083.9|13078.9|13083.9|13078.9|13083.9|13078.9|13083.9|13078.9|0
1647291970000|2022-03-14 21:06:10|13083.7|13078.7|13084.4|13079.4|13084.4|13079.4|13083.7|13078.7|0
1647291980000|2022-03-14 21:06:20|13084.7|13079.7|13084.8|13079.8|13084.8|13079.8|13084.7|13079.7|0
1647292040000|2022-03-14 21:07:20|13084.9|13079.9|13084.9|13079.9|13084.9|13079.9|13084.9|13079.9|0
1647292080000|2022-03-14 21:08:00|13084.8|13079.8|13084.8|13079.8|13084.8|13079.8|13084.8|13079.8|0
1647292110000|2022-03-14 21:08:30|13084.9|13079.9|13083.9|13078.9|13084.9|13079.9|13083.9|13078.9|0
1647292130000|2022-03-14 21:08:50|13084|13079|13084|13079|13084|13079|13084|13079|0
1647292140000|2022-03-14 21:09:00|13083.8|13078.8|13083.8|13078.8|13083.8|13078.8|13083.8|13078.8|0
1647292150000|2022-03-14 21:09:10|13083.7|13078.7|13083.6|13078.6|13083.7|13078.7|13083.6|13078.6|0
1647292200000|2022-03-14 21:10:00|13083.7|13078.7|13083.7|13078.7|13083.7|13078.7|13083.7|13078.7|0
1647292220000|2022-03-14 21:10:20|13083.8|13078.8|13083.8|13078.8|13083.8|13078.8|13083.8|13078.8|0
1647292240000|2022-03-14 21:10:40|13083.7|13078.7|13083.7|13078.7|13083.7|13078.7|13083.7|13078.7|0
1647292250000|2022-03-14 21:10:50|13083.9|13078.9|13083.9|13078.9|13083.9|13078.9|13083.9|13078.9|0
1647292270000|2022-03-14 21:11:10|13084.6|13079.6|13084.6|13079.6|13084.6|13079.6|13084.6|13079.6|0
1647292280000|2022-03-14 21:11:20|13084.7|13079.7|13084.7|13079.7|13084.7|13079.7|13084.7|13079.7|0
1647292300000|2022-03-14 21:11:40|13084.9|13079.9|13084.9|13079.9|13084.9|13079.9|13084.9|13079.9|0
1647292330000|2022-03-14 21:12:10|13084.7|13079.7|13084.3|13079.3|13084.7|13079.7|13084.3|13079.3|0
1647292340000|2022-03-14 21:12:20|13083.8|13078.8|13083.8|13078.8|13083.8|13078.8|13083.8|13078.8|0
1647292350000|2022-03-14 21:12:30|13084.3|13079.3|13083.8|13078.8|13084.3|13079.3|13083.8|13078.8|0
1647292370000|2022-03-14 21:12:50|13083.9|13078.9|13085.1|13080.1|13085.1|13080.1|13083.9|13078.9|0
1647292380000|2022-03-14 21:13:00|13085|13080|13084.8|13079.8|13085|13080|13084.6|13079.6|0
1647292390000|2022-03-14 21:13:10|13085.1|13080.1|13085.1|13080.1|13085.1|13080.1|13085.1|13080.1|0
1647292410000|2022-03-14 21:13:30|13085.9|13080.9|13085.9|13080.9|13085.9|13080.9|13085.9|13080.9|0
1647292470000|2022-03-14 21:14:30|13085.7|13080.7|13085.7|13080.7|13085.7|13080.7|13085.7|13080.7|0
1647292490000|2022-03-14 21:14:50|13085.8|13080.8|13085.8|13080.8|13085.8|13080.8|13085.8|13080.8|0
1647292530000|2022-03-14 21:15:30|13085.6|13080.6|13085.6|13080.6|13085.6|13080.6|13085.6|13080.6|0
1647292540000|2022-03-14 21:15:40|13085.8|13080.8|13085.8|13080.8|13085.8|13080.8|13085.8|13080.8|0
1647292550000|2022-03-14 21:15:50|13085.6|13080.6|13085.6|13080.6|13085.6|13080.6|13085.6|13080.6|0
1647292580000|2022-03-14 21:16:20|13086|13081|13086|13081|13086|13081|13086|13081|0
1647292590000|2022-03-14 21:16:30|13086.1|13081.1|13086.1|13081.1|13086.1|13081.1|13086.1|13081.1|0
1647292610000|2022-03-14 21:16:50|13086.3|13081.3|13086.3|13081.3|13086.3|13081.3|13086.3|13081.3|0
1647292630000|2022-03-14 21:17:10|13085.1|13080.1|13085.1|13080.1|13085.1|13080.1|13085.1|13080.1|0
1647292640000|2022-03-14 21:17:20|13085|13080|13085.8|13080.8|13085.8|13080.8|13085|13080|0
1647292650000|2022-03-14 21:17:30|13085.6|13080.6|13085.6|13080.6|13085.6|13080.6|13085.6|13080.6|0
1647292700000|2022-03-14 21:18:20|13085.8|13080.8|13085.8|13080.8|13085.8|13080.8|13085.8|13080.8|0
1647292710000|2022-03-14 21:18:30|13085.4|13080.4|13085.3|13080.3|13085.4|13080.4|13085.3|13080.3|0
1647292720000|2022-03-14 21:18:40|13085.4|13080.4|13085.4|13080.4|13085.4|13080.4|13085.4|13080.4|0
1647292730000|2022-03-14 21:18:50|13085.3|13080.3|13085.3|13080.3|13085.3|13080.3|13085.3|13080.3|0
1647292740000|2022-03-14 21:19:00|13085.2|13080.2|13085.2|13080.2|13085.2|13080.2|13085.2|13080.2|0
1647292760000|2022-03-14 21:19:20|13085.6|13080.6|13085.9|13080.9|13085.9|13080.9|13085.6|13080.6|0
1647292790000|2022-03-14 21:19:50|13086|13081|13086|13081|13086|13081|13086|13081|0
1647292800000|2022-03-14 21:20:00|13086.1|13081.1|13086.1|13081.1|13086.1|13081.1|13086.1|13081.1|0
1647292810000|2022-03-14 21:20:10|13085.8|13080.8|13085.4|13080.4|13085.8|13080.8|13085.4|13080.4|0
1647292820000|2022-03-14 21:20:20|13085.1|13080.1|13084.8|13079.8|13085.1|13080.1|13084.8|13079.8|0
1647292830000|2022-03-14 21:20:30|13084.7|13079.7|13084.8|13079.8|13084.8|13079.8|13084.7|13079.7|0
1647292840000|2022-03-14 21:20:40|13084.9|13079.9|13084.9|13079.9|13084.9|13079.9|13084.9|13079.9|0
1647292850000|2022-03-14 21:20:50|13084.7|13079.7|13084.9|13079.9|13084.9|13079.9|13084.7|13079.7|0
1647292860000|2022-03-14 21:21:00|13084.8|13079.8|13084.9|13079.9|13084.9|13079.9|13084.8|13079.8|0
1647292870000|2022-03-14 21:21:10|13084.2|13079.2|13084.8|13079.8|13084.9|13079.9|13084.2|13079.2|0
1647292880000|2022-03-14 21:21:20|13084.9|13079.9|13084.4|13079.4|13084.9|13079.9|13084.4|13079.4|0
1647292890000|2022-03-14 21:21:30|13084.3|13079.3|13084.2|13079.2|13084.3|13079.3|13084.2|13079.2|0
1647292900000|2022-03-14 21:21:40|13084.1|13079.1|13084|13079|13084.1|13079.1|13084|13079|0
1647292910000|2022-03-14 21:21:50|13084.1|13079.1|13084.3|13079.3|13084.3|13079.3|13084.1|13079.1|0
1647292920000|2022-03-14 21:22:00|13084.7|13079.7|13084.1|13079.1|13084.7|13079.7|13084.1|13079.1|0
1647292930000|2022-03-14 21:22:10|13083.9|13078.9|13083.9|13078.9|13083.9|13078.9|13083.9|13078.9|0
1647292940000|2022-03-14 21:22:20|13083.7|13078.7|13083.9|13078.9|13083.9|13078.9|13083.7|13078.7|0
1647292950000|2022-03-14 21:22:30|13083.8|13078.8|13083.8|13078.8|13083.8|13078.8|13083.8|13078.8|0
1647292960000|2022-03-14 21:22:40|13082.9|13077.9|13083.8|13078.8|13083.8|13078.8|13082.9|13077.9|0
1647292970000|2022-03-14 21:22:50|13083.9|13078.9|13083.9|13078.9|13083.9|13078.9|13083.9|13078.9|0
1647292980000|2022-03-14 21:23:00|13084|13079|13084|13079|13084.4|13079.4|13084|13079|0
1647292990000|2022-03-14 21:23:10|13084.1|13079.1|13084.1|13079.1|13084.1|13079.1|13084.1|13079.1|0
1647293000000|2022-03-14 21:23:20|13084|13079|13085.1|13080.1|13085.1|13080.1|13084|13079|0
1647293010000|2022-03-14 21:23:30|13084.3|13079.3|13084.3|13079.3|13084.3|13079.3|13084.3|13079.3|0
1647293030000|2022-03-14 21:23:50|13084.5|13079.5|13084|13079|13084.5|13079.5|13084|13079|0
1647293040000|2022-03-14 21:24:00|13084.5|13079.5|13084.6|13079.6|13084.6|13079.6|13084.5|13079.5|0
1647293070000|2022-03-14 21:24:30|13084.2|13079.2|13083.5|13078.5|13084.2|13079.2|13083.5|13078.5|0
1647293080000|2022-03-14 21:24:40|13084.3|13079.3|13084.5|13079.5|13084.5|13079.5|13083.6|13078.6|0
1647293090000|2022-03-14 21:24:50|13084.3|13079.3|13084.3|13079.3|13084.7|13079.7|13084.3|13079.3|0
1647293100000|2022-03-14 21:25:00|13084.6|13079.6|13084.6|13079.6|13084.6|13079.6|13084.6|13079.6|0
1647293130000|2022-03-14 21:25:30|13084.1|13079.1|13084.1|13079.1|13084.1|13079.1|13084.1|13079.1|0
1647293160000|2022-03-14 21:26:00|13083.9|13078.9|13082.9|13077.9|13084|13079|13082.9|13077.9|0
1647293170000|2022-03-14 21:26:10|13083|13078|13082.5|13077.5|13083|13078|13082.5|13077.5|0
1647293180000|2022-03-14 21:26:20|13082.2|13077.2|13082.8|13077.8|13082.8|13077.8|13082.2|13077.2|0
1647293190000|2022-03-14 21:26:30|13083|13078|13083|13078|13083|13078|13083|13078|0
1647293200000|2022-03-14 21:26:40|13083.1|13078.1|13083.6|13078.6|13083.7|13078.7|13083.1|13078.1|0
1647293210000|2022-03-14 21:26:50|13083.4|13078.4|13083.5|13078.5|13083.6|13078.6|13083.4|13078.4|0
1647293220000|2022-03-14 21:27:00|13083|13078|13082.9|13077.9|13083|13078|13082.9|13077.9|0
1647293230000|2022-03-14 21:27:10|13082.7|13077.7|13082.9|13077.9|13082.9|13077.9|13082.7|13077.7|0
1647293260000|2022-03-14 21:27:40|13082.4|13077.4|13081.6|13076.6|13082.5|13077.5|13081.6|13076.6|0
1647293270000|2022-03-14 21:27:50|13081.8|13076.8|13081.5|13076.5|13081.8|13076.8|13081.5|13076.5|0
1647293280000|2022-03-14 21:28:00|13081.4|13076.4|13081.1|13076.1|13081.4|13076.4|13081.1|13076.1|0
1647293290000|2022-03-14 21:28:10|13081|13076|13081.1|13076.1|13081.1|13076.1|13081|13076|0
1647293320000|2022-03-14 21:28:40|13081.2|13076.2|13081.2|13076.2|13081.2|13076.2|13081.2|13076.2|0
1647293340000|2022-03-14 21:29:00|13081.4|13076.4|13080.9|13075.9|13081.4|13076.4|13080.9|13075.9|0
1647293350000|2022-03-14 21:29:10|13080.8|13075.8|13080.8|13075.8|13080.8|13075.8|13080.8|13075.8|0
1647293370000|2022-03-14 21:29:30|13080|13075|13080.5|13075.5|13080.5|13075.5|13080|13075|0
1647293380000|2022-03-14 21:29:40|13080.2|13075.2|13080|13075|13080.2|13075.2|13080|13075|0
1647293400000|2022-03-14 21:30:00|13078.8|13073.8|13078.6|13073.6|13078.8|13073.8|13078.6|13073.6|0
1647293420000|2022-03-14 21:30:20|13078.7|13073.7|13078.7|13073.7|13078.7|13073.7|13078.7|13073.7|0
1647293430000|2022-03-14 21:30:30|13078.9|13073.9|13079.2|13074.2|13079.2|13074.2|13078.9|13073.9|0
1647293440000|2022-03-14 21:30:40|13079.6|13074.6|13079.6|13074.6|13079.6|13074.6|13079.5|13074.5|0
1647293450000|2022-03-14 21:30:50|13079.2|13074.2|13079|13074|13079.2|13074.2|13079|13074|0
1647293470000|2022-03-14 21:31:10|13079.2|13074.2|13079.2|13074.2|13079.2|13074.2|13079.2|13074.2|0
1647293490000|2022-03-14 21:31:30|13080.4|13075.4|13079.2|13074.2|13080.4|13075.4|13079.2|13074.2|0
1647293500000|2022-03-14 21:31:40|13078.5|13073.5|13080.4|13075.4|13080.4|13075.4|13078.5|13073.5|0
1647293510000|2022-03-14 21:31:50|13080.5|13075.5|13081|13076|13081|13076|13079.7|13074.7|0
1647293520000|2022-03-14 21:32:00|13082.9|13077.9|13082.3|13077.3|13083|13078|13082.2|13077.2|0
1647293530000|2022-03-14 21:32:10|13080.5|13075.5|13080.5|13075.5|13080.6|13075.6|13080.5|13075.5|0
1647293620000|2022-03-14 21:33:40|13079.9|13074.9|13079.9|13074.9|13079.9|13074.9|13079.9|13074.9|0
1647293670000|2022-03-14 21:34:30|13080|13075|13082.4|13077.4|13082.4|13077.4|13080|13075|0
1647293680000|2022-03-14 21:34:40|13082.2|13077.2|13082.2|13077.2|13082.2|13077.2|13082|13077|0
1647293690000|2022-03-14 21:34:50|13080.7|13075.7|13082.2|13077.2|13082.2|13077.2|13080.7|13075.7|0
1647293710000|2022-03-14 21:35:10|13082.1|13077.1|13081.3|13076.3|13082.3|13077.3|13081.3|13076.3|0
1647293750000|2022-03-14 21:35:50|13082.2|13077.2|13082.2|13077.2|13082.2|13077.2|13082.2|13077.2|0
1647293780000|2022-03-14 21:36:20|13082.9|13077.9|13082.9|13077.9|13082.9|13077.9|13082.9|13077.9|0
1647293800000|2022-03-14 21:36:40|13083.7|13078.7|13083.8|13078.8|13083.8|13078.8|13083.7|13078.7|0
1647293810000|2022-03-14 21:36:50|13083.9|13078.9|13083.9|13078.9|13083.9|13078.9|13083.9|13078.9|0
1647293820000|2022-03-14 21:37:00|13083.8|13078.8|13083.9|13078.9|13083.9|13078.9|13083.8|13078.8|0
1647293840000|2022-03-14 21:37:20|13083|13078|13083|13078|13083|13078|13083|13078|0
1647293890000|2022-03-14 21:38:10|13082.9|13077.9|13083|13078|13083|13078|13082.9|13077.9|0
1647293900000|2022-03-14 21:38:20|13083.1|13078.1|13083.1|13078.1|13083.1|13078.1|13083.1|13078.1|0
1647293910000|2022-03-14 21:38:30|13083|13078|13083|13078|13083|13078|13083|13078|0
1647293920000|2022-03-14 21:38:40|13082.9|13077.9|13083.1|13078.1|13083.1|13078.1|13082.9|13077.9|0
1647293930000|2022-03-14 21:38:50|13083.2|13078.2|13083.3|13078.3|13083.3|13078.3|13083.2|13078.2|0
1647293950000|2022-03-14 21:39:10|13084.1|13079.1|13084.1|13079.1|13084.1|13079.1|13084.1|13079.1|0
1647293960000|2022-03-14 21:39:20|13083.3|13078.3|13083.3|13078.3|13083.3|13078.3|13083.3|13078.3|0
1647293990000|2022-03-14 21:39:50|13083.4|13078.4|13083.4|13078.4|13083.4|13078.4|13083.4|13078.4|0
1647294020000|2022-03-14 21:40:20|13083.5|13078.5|13083.5|13078.5|13083.5|13078.5|13083.5|13078.5|0
1647294040000|2022-03-14 21:40:40|13083.6|13078.6|13083.6|13078.6|13083.6|13078.6|13083.6|13078.6|0
1647294050000|2022-03-14 21:40:50|13084.1|13079.1|13084|13079|13084.1|13079.1|13084|13079|0
1647294080000|2022-03-14 21:41:20|13084.1|13079.1|13084.1|13079.1|13084.1|13079.1|13084.1|13079.1|0
1647294140000|2022-03-14 21:42:20|13084.3|13079.3|13085.3|13080.3|13085.3|13080.3|13084.3|13079.3|0
1647294160000|2022-03-14 21:42:40|13085.1|13080.1|13085.5|13080.5|13086.8|13081.8|13085.1|13080.1|0
1647294170000|2022-03-14 21:42:50|13085.3|13080.3|13085.9|13080.9|13085.9|13080.9|13085.3|13080.3|0
1647294180000|2022-03-14 21:43:00|13085.7|13080.7|13085.8|13080.8|13085.8|13080.8|13085.7|13080.7|0
1647294190000|2022-03-14 21:43:10|13086|13081|13086|13081|13086|13081|13086|13081|0
1647294210000|2022-03-14 21:43:30|13085.8|13080.8|13085.8|13080.8|13085.8|13080.8|13085.8|13080.8|0
1647294220000|2022-03-14 21:43:40|13086|13081|13086|13081|13086|13081|13086|13081|0
1647294240000|2022-03-14 21:44:00|13086.8|13081.8|13087|13082|13087|13082|13086.7|13081.7|0
1647294250000|2022-03-14 21:44:10|13086.9|13081.9|13086.7|13081.7|13087|13082|13086.7|13081.7|0
1647294260000|2022-03-14 21:44:20|13086.3|13081.3|13086.5|13081.5|13086.5|13081.5|13086.3|13081.3|0
1647294270000|2022-03-14 21:44:30|13086.6|13081.6|13086.7|13081.7|13086.7|13081.7|13086.6|13081.6|0
1647294280000|2022-03-14 21:44:40|13086.6|13081.6|13086.8|13081.8|13086.8|13081.8|13086.6|13081.6|0
1647294310000|2022-03-14 21:45:10|13086.6|13081.6|13086.5|13081.5|13086.6|13081.6|13086.5|13081.5|0
1647294320000|2022-03-14 21:45:20|13086.4|13081.4|13086.5|13081.5|13086.5|13081.5|13086.3|13081.3|0
1647294340000|2022-03-14 21:45:40|13086.6|13081.6|13086.6|13081.6|13086.6|13081.6|13086.6|13081.6|0
1647294350000|2022-03-14 21:45:50|13086.8|13081.8|13086.9|13081.9|13086.9|13081.9|13086.8|13081.8|0
1647294360000|2022-03-14 21:46:00|13087.1|13082.1|13087.3|13082.3|13087.3|13082.3|13087.1|13082.1|0
1647294430000|2022-03-14 21:47:10|13088|13083|13087.8|13082.8|13088|13083|13087.8|13082.8|0
1647294440000|2022-03-14 21:47:20|13087.9|13082.9|13087.5|13082.5|13087.9|13082.9|13087.5|13082.5|0
1647294450000|2022-03-14 21:47:30|13087.2|13082.2|13087.2|13082.2|13087.2|13082.2|13087.2|13082.2|0
1647294460000|2022-03-14 21:47:40|13087|13082|13087|13082|13087|13082|13087|13082|0
1647294470000|2022-03-14 21:47:50|13086.9|13081.9|13086.9|13081.9|13086.9|13081.9|13086.9|13081.9|0
1647294510000|2022-03-14 21:48:30|13087|13082|13087|13082|13087|13082|13087|13082|0
1647294520000|2022-03-14 21:48:40|13087.1|13082.1|13087|13082|13087.1|13082.1|13087|13082|0
1647294540000|2022-03-14 21:49:00|13086.9|13081.9|13086.8|13081.8|13086.9|13081.9|13086.8|13081.8|0
1647294560000|2022-03-14 21:49:20|13086.9|13081.9|13087.1|13082.1|13087.1|13082.1|13086.9|13081.9|0
1647294570000|2022-03-14 21:49:30|13087.2|13082.2|13087.2|13082.2|13087.2|13082.2|13087.2|13082.2|0
1647294580000|2022-03-14 21:49:40|13087.6|13082.6|13087.2|13082.2|13087.6|13082.6|13087.2|13082.2|0
1647294590000|2022-03-14 21:49:50|13087.1|13082.1|13087.1|13082.1|13087.1|13082.1|13087.1|13082.1|0
1647294600000|2022-03-14 21:50:00|13087|13082|13087|13082|13087|13082|13087|13082|0
1647294610000|2022-03-14 21:50:10|13086.4|13081.4|13086.4|13081.4|13086.4|13081.4|13086.4|13081.4|0
1647294620000|2022-03-14 21:50:20|13086.5|13081.5|13086.6|13081.6|13086.6|13081.6|13086.5|13081.5|0
1647294630000|2022-03-14 21:50:30|13086.7|13081.7|13086.7|13081.7|13086.7|13081.7|13086.7|13081.7|0
1647294660000|2022-03-14 21:51:00|13086.8|13081.8|13087.3|13082.3|13087.3|13082.3|13086.8|13081.8|0
1647294680000|2022-03-14 21:51:20|13087.2|13082.2|13088.8|13083.8|13088.9|13083.9|13087.2|13082.2|0
1647294690000|2022-03-14 21:51:30|13088.7|13083.7|13088.8|13083.8|13088.8|13083.8|13088.7|13083.7|0
1647294700000|2022-03-14 21:51:40|13088.9|13083.9|13088.8|13083.8|13088.9|13083.9|13088.8|13083.8|0
1647294720000|2022-03-14 21:52:00|13088.9|13083.9|13088.9|13083.9|13088.9|13083.9|13088.9|13083.9|0
1647294750000|2022-03-14 21:52:30|13089|13084|13089|13084|13089|13084|13089|13084|0
1647294760000|2022-03-14 21:52:40|13089.4|13084.4|13089.4|13084.4|13089.4|13084.4|13089.4|13084.4|0
1647294770000|2022-03-14 21:52:50|13089.3|13084.3|13089.3|13084.3|13089.3|13084.3|13089.3|13084.3|0
1647294780000|2022-03-14 21:53:00|13089.4|13084.4|13089.4|13084.4|13089.4|13084.4|13089.4|13084.4|0
1647294790000|2022-03-14 21:53:10|13089.5|13084.5|13089.5|13084.5|13089.5|13084.5|13089.5|13084.5|0
1647294800000|2022-03-14 21:53:20|13089.4|13084.4|13089.4|13084.4|13089.4|13084.4|13089.4|13084.4|0
1647294810000|2022-03-14 21:53:30|13089.2|13084.2|13089.1|13084.1|13089.2|13084.2|13089.1|13084.1|0
1647294820000|2022-03-14 21:53:40|13088.8|13083.8|13088.8|13083.8|13088.8|13083.8|13088.8|13083.8|0
1647294850000|2022-03-14 21:54:10|13088.6|13083.6|13088.6|13083.6|13088.8|13083.8|13088.6|13083.6|0
1647294870000|2022-03-14 21:54:30|13088.8|13083.8|13088.8|13083.8|13088.8|13083.8|13088.8|13083.8|0
1647294910000|2022-03-14 21:55:10|13088.7|13083.7|13088.7|13083.7|13088.7|13083.7|13088.7|13083.7|0
1647294920000|2022-03-14 21:55:20|13088.8|13083.8|13089|13084|13089|13084|13088.8|13083.8|0
1647294930000|2022-03-14 21:55:30|13089.2|13084.2|13089.5|13084.5|13089.5|13084.5|13089.2|13084.2|0
1647294940000|2022-03-14 21:55:40|13089.2|13084.2|13089|13084|13089.3|13084.3|13089|13084|0
1647294950000|2022-03-14 21:55:50|13088.7|13083.7|13089|13084|13089|13084|13088.7|13083.7|0
1647294990000|2022-03-14 21:56:30|13088.8|13083.8|13088.8|13083.8|13088.8|13083.8|13088.8|13083.8|0
1647295010000|2022-03-14 21:56:50|13088.7|13083.7|13088.9|13083.9|13088.9|13083.9|13088.7|13083.7|0
1647295020000|2022-03-14 21:57:00|13089|13084|13089.3|13084.3|13089.3|13084.3|13089|13084|0
1647295030000|2022-03-14 21:57:10|13089.2|13084.2|13089|13084|13089.2|13084.2|13088.9|13083.9|0
1647295040000|2022-03-14 21:57:20|13089.1|13084.1|13089.3|13084.3|13089.3|13084.3|13089.1|13084.1|0
1647295050000|2022-03-14 21:57:30|13089.5|13084.5|13089.5|13084.5|13089.5|13084.5|13089.5|13084.5|0
1647295080000|2022-03-14 21:58:00|13089.7|13084.7|13089.7|13084.7|13089.7|13084.7|13089.7|13084.7|0
1647295090000|2022-03-14 21:58:10|13089.8|13084.8|13089.8|13084.8|13089.8|13084.8|13089.8|13084.8|0
1647295110000|2022-03-14 21:58:30|13089.9|13084.9|13090|13085|13090|13085|13089.9|13084.9|0
1647295120000|2022-03-14 21:58:40|13089.9|13084.9|13089.9|13084.9|13089.9|13084.9|13089.9|13084.9|0
1647295130000|2022-03-14 21:58:50|13089.8|13084.8|13089.8|13084.8|13089.8|13084.8|13089.8|13084.8|0
1647295140000|2022-03-14 21:59:00|13089.9|13084.9|13089.9|13084.9|13089.9|13084.9|13089.9|13084.9|0
1647295170000|2022-03-14 21:59:30|13089.6|13084.6|13089.6|13084.6|13089.6|13084.6|13089.6|13084.6|0
1647295190000|2022-03-14 21:59:50|13089.8|13084.8|13089.6|13084.6|13089.8|13084.8|13089.6|13084.6|0
1647295200000|2022-03-14 22:00:00|13082.2|13080.2|13083.2|13081.2|13086.4|13084.4|13077.7|13075.7|50
1647295210000|2022-03-14 22:00:10|13082.4|13080.4|13082.4|13080.4|13083.9|13081.9|13082.2|13080.2|5
1647295220000|2022-03-14 22:00:20|13082.6|13080.6|13083.3|13081.3|13083.3|13081.3|13081.8|13079.8|20
1647295230000|2022-03-14 22:00:30|13083.2|13081.2|13085.9|13083.9|13085.9|13083.9|13083.2|13081.2|3
1647295240000|2022-03-14 22:00:40|13085.2|13083.2|13085.1|13083.1|13085.6|13083.6|13085.1|13083.1|27
1647295250000|2022-03-14 22:00:50|13085.2|13083.2|13085.8|13083.8|13085.9|13083.9|13084.7|13082.7|5
1647295260000|2022-03-14 22:01:00|13084.6|13082.6|13086.4|13084.4|13086.4|13084.4|13084.6|13082.6|20
1647295270000|2022-03-14 22:01:10|13086.6|13084.6|13086.3|13084.3|13087.4|13085.4|13085.8|13083.8|26
1647295280000|2022-03-14 22:01:20|13086.2|13084.2|13085.3|13083.3|13086.2|13084.2|13084.9|13082.9|18
1647295290000|2022-03-14 22:01:30|13085.2|13083.2|13086.9|13084.9|13086.9|13084.9|13085.1|13083.1|12
1647295300000|2022-03-14 22:01:40|13086.8|13084.8|13087.2|13085.2|13087.2|13085.2|13084.6|13082.6|12
1647295310000|2022-03-14 22:01:50|13087.1|13085.1|13087.1|13085.1|13087.1|13085.1|13085.4|13083.4|11
1647295320000|2022-03-14 22:02:00|13087.2|13085.2|13087.3|13085.3|13087.4|13085.4|13086.1|13084.1|12
1647295330000|2022-03-14 22:02:10|13087.2|13085.2|13088.8|13086.8|13091.3|13089.3|13087.1|13085.1|38
1647295340000|2022-03-14 22:02:20|13088.7|13086.7|13088.6|13086.6|13090.3|13088.3|13087.9|13085.9|37
1647295350000|2022-03-14 22:02:30|13088.7|13086.7|13085.6|13083.6|13088.7|13086.7|13085.6|13083.6|8
1647295360000|2022-03-14 22:02:40|13085.4|13083.4|13085.6|13083.6|13085.8|13083.8|13085.2|13083.2|7
1647295370000|2022-03-14 22:02:50|13085.7|13083.7|13087.1|13085.1|13087.1|13085.1|13085.7|13083.7|16
1647295380000|2022-03-14 22:03:00|13087.2|13085.2|13087.1|13085.1|13087.8|13085.8|13086.8|13084.8|15
1647295390000|2022-03-14 22:03:10|13086.9|13084.9|13086.9|13084.9|13087.1|13085.1|13086.8|13084.8|1
1647295400000|2022-03-14 22:03:20|13087.1|13085.1|13086.7|13084.7|13087.2|13085.2|13086.1|13084.1|11
1647295410000|2022-03-14 22:03:30|13086.8|13084.8|13083.3|13081.3|13087.1|13085.1|13081.6|13079.6|43
1647295420000|2022-03-14 22:03:40|13083.2|13081.2|13085.3|13083.3|13085.3|13083.3|13083.1|13081.1|8
1647295430000|2022-03-14 22:03:50|13085.4|13083.4|13086.2|13084.2|13086.6|13084.6|13085.4|13083.4|1
1647295440000|2022-03-14 22:04:00|13086.3|13084.3|13085.7|13083.7|13086.8|13084.8|13085.6|13083.6|11
1647295450000|2022-03-14 22:04:10|13085.4|13083.4|13084.4|13082.4|13085.6|13083.6|13084.4|13082.4|10
1647295460000|2022-03-14 22:04:20|13084.8|13082.8|13085.6|13083.6|13085.9|13083.9|13084.8|13082.8|7
1647295470000|2022-03-14 22:04:30|13085.3|13083.3|13085.3|13083.3|13085.3|13083.3|13085.2|13083.2|2
1647295480000|2022-03-14 22:04:40|13085.2|13083.2|13086.3|13084.3|13087.2|13085.2|13084.6|13082.6|18
1647295490000|2022-03-14 22:04:50|13086.4|13084.4|13086.9|13084.9|13087.1|13085.1|13086.3|13084.3|0
1647295500000|2022-03-14 22:05:00|13087.7|13085.7|13086.4|13084.4|13088.3|13086.3|13086.2|13084.2|17
1647295510000|2022-03-14 22:05:10|13087.2|13085.2|13087.4|13085.4|13087.7|13085.7|13087.2|13085.2|1
1647295520000|2022-03-14 22:05:20|13086.7|13084.7|13086.6|13084.6|13087.2|13085.2|13086.4|13084.4|3
1647295530000|2022-03-14 22:05:30|13086.7|13084.7|13086.8|13084.8|13087.1|13085.1|13086.7|13084.7|2
1647295540000|2022-03-14 22:05:40|13086.9|13084.9|13087.2|13085.2|13087.6|13085.6|13086.8|13084.8|2
1647295550000|2022-03-14 22:05:50|13087.1|13085.1|13086.9|13084.9|13087.2|13085.2|13086.8|13084.8|4
1647295560000|2022-03-14 22:06:00|13087.1|13085.1|13087.4|13085.4|13087.4|13085.4|13086.8|13084.8|2
1647295570000|2022-03-14 22:06:10|13087.3|13085.3|13086.2|13084.2|13087.3|13085.3|13086.2|13084.2|3
1647295580000|2022-03-14 22:06:20|13086.3|13084.3|13086.2|13084.2|13086.3|13084.3|13086.2|13084.2|0
1647295590000|2022-03-14 22:06:30|13086.3|13084.3|13085.1|13083.1|13086.4|13084.4|13085.1|13083.1|11
1647295600000|2022-03-14 22:06:40|13084.9|13082.9|13083.9|13081.9|13084.9|13082.9|13083.6|13081.6|7
1647295610000|2022-03-14 22:06:50|13084.1|13082.1|13085.9|13083.9|13085.9|13083.9|13083.9|13081.9|2
1647295620000|2022-03-14 22:07:00|13086.1|13084.1|13086.1|13084.1|13086.1|13084.1|13086.1|13084.1|0
1647295630000|2022-03-14 22:07:10|13085.9|13083.9|13086.7|13084.7|13086.7|13084.7|13084.8|13082.8|7
1647295640000|2022-03-14 22:07:20|13086.6|13084.6|13085.8|13083.8|13086.6|13084.6|13085.8|13083.8|6
1647295650000|2022-03-14 22:07:30|13085.9|13083.9|13086.1|13084.1|13086.2|13084.2|13085.9|13083.9|0
1647295660000|2022-03-14 22:07:40|13086.2|13084.2|13085.1|13083.1|13086.2|13084.2|13084.8|13082.8|7
1647295670000|2022-03-14 22:07:50|13084.9|13082.9|13084.9|13082.9|13084.9|13082.9|13084.9|13082.9|0
1647295680000|2022-03-14 22:08:00|13085.2|13083.2|13084.6|13082.6|13085.8|13083.8|13084.6|13082.6|4
1647295690000|2022-03-14 22:08:10|13084.7|13082.7|13084.9|13082.9|13084.9|13082.9|13084.7|13082.7|0
1647295710000|2022-03-14 22:08:30|13084.8|13082.8|13085.3|13083.3|13085.6|13083.6|13084.8|13082.8|9
1647295720000|2022-03-14 22:08:40|13085.2|13083.2|13084.9|13082.9|13085.4|13083.4|13084.9|13082.9|3
1647295730000|2022-03-14 22:08:50|13085.1|13083.1|13085.3|13083.3|13085.3|13083.3|13085.1|13083.1|0
1647295740000|2022-03-14 22:09:00|13085.2|13083.2|13082.2|13080.2|13085.4|13083.4|13081.4|13079.4|45
1647295750000|2022-03-14 22:09:10|13082.3|13080.3|13081.6|13079.6|13082.3|13080.3|13081.6|13079.6|2
1647295760000|2022-03-14 22:09:20|13081.7|13079.7|13079.9|13077.9|13081.7|13079.7|13079.8|13077.8|4
1647295770000|2022-03-14 22:09:30|13079.8|13077.8|13080.1|13078.1|13080.4|13078.4|13079.2|13077.2|7
1647295780000|2022-03-14 22:09:40|13080.2|13078.2|13079.7|13077.7|13080.9|13078.9|13079.7|13077.7|7
1647295790000|2022-03-14 22:09:50|13079.8|13077.8|13080.8|13078.8|13080.9|13078.9|13079.8|13077.8|2
1647295800000|2022-03-14 22:10:00|13081.6|13079.6|13082.2|13080.2|13082.6|13080.6|13081.6|13079.6|4
1647295810000|2022-03-14 22:10:10|13082.3|13080.3|13084.3|13082.3|13084.3|13082.3|13082.3|13080.3|5
1647295820000|2022-03-14 22:10:20|13084.4|13082.4|13084.3|13082.3|13085.8|13083.8|13084.2|13082.2|6
1647295830000|2022-03-14 22:10:30|13084.2|13082.2|13084.8|13082.8|13084.8|13082.8|13084.2|13082.2|0
1647295840000|2022-03-14 22:10:40|13084.3|13082.3|13085.6|13083.6|13085.7|13083.7|13084.3|13082.3|6
1647295850000|2022-03-14 22:10:50|13085.8|13083.8|13088.6|13086.6|13088.9|13086.9|13085.8|13083.8|24
1647295860000|2022-03-14 22:11:00|13088.1|13086.1|13087.1|13085.1|13088.9|13086.9|13087.1|13085.1|6
1647295870000|2022-03-14 22:11:10|13087.2|13085.2|13085.1|13083.1|13087.3|13085.3|13085.1|13083.1|7
1647295880000|2022-03-14 22:11:20|13085.3|13083.3|13085.6|13083.6|13085.9|13083.9|13085.3|13083.3|3
1647295890000|2022-03-14 22:11:30|13085.7|13083.7|13085.3|13083.3|13085.7|13083.7|13085.3|13083.3|0
1647295900000|2022-03-14 22:11:40|13085.2|13083.2|13085.2|13083.2|13085.3|13083.3|13085.2|13083.2|1
1647295910000|2022-03-14 22:11:50|13085.3|13083.3|13085.2|13083.2|13085.4|13083.4|13085.2|13083.2|0
1647295920000|2022-03-14 22:12:00|13085.3|13083.3|13085.6|13083.6|13085.7|13083.7|13085.2|13083.2|4
1647295930000|2022-03-14 22:12:10|13085.4|13083.4|13087.4|13085.4|13087.4|13085.4|13085.4|13083.4|12
1647295940000|2022-03-14 22:12:20|13087.6|13085.6|13088.1|13086.1|13088.1|13086.1|13087.4|13085.4|9
1647295950000|2022-03-14 22:12:30|13087.9|13085.9|13088.1|13086.1|13088.1|13086.1|13087.9|13085.9|1
1647295960000|2022-03-14 22:12:40|13087.6|13085.6|13088.1|13086.1|13088.1|13086.1|13087.6|13085.6|1
1647295970000|2022-03-14 22:12:50|13087.7|13085.7|13085.9|13083.9|13087.7|13085.7|13085.9|13083.9|27
1647295980000|2022-03-14 22:13:00|13086.1|13084.1|13088.4|13086.4|13088.4|13086.4|13085.1|13083.1|25
1647295990000|2022-03-14 22:13:10|13088.1|13086.1|13087.4|13085.4|13088.1|13086.1|13086.9|13084.9|16
1647296000000|2022-03-14 22:13:20|13087.2|13085.2|13085.8|13083.8|13087.2|13085.2|13085.8|13083.8|4
1647296010000|2022-03-14 22:13:30|13086.4|13084.4|13085.6|13083.6|13086.6|13084.6|13085.6|13083.6|4
1647296020000|2022-03-14 22:13:40|13085.4|13083.4|13084.9|13082.9|13085.4|13083.4|13084.9|13082.9|0
1647296030000|2022-03-14 22:13:50|13085.3|13083.3|13085.2|13083.2|13085.3|13083.3|13084.8|13082.8|8
1647296040000|2022-03-14 22:14:00|13085.8|13083.8|13086.8|13084.8|13087.2|13085.2|13085.7|13083.7|4
1647296050000|2022-03-14 22:14:10|13086.7|13084.7|13086.4|13084.4|13086.7|13084.7|13086.2|13084.2|4
1647296060000|2022-03-14 22:14:20|13086.1|13084.1|13086.7|13084.7|13086.7|13084.7|13086.1|13084.1|3
1647296080000|2022-03-14 22:14:40|13086.4|13084.4|13086.4|13084.4|13086.9|13084.9|13085.3|13083.3|9
1647296090000|2022-03-14 22:14:50|13086.3|13084.3|13086.3|13084.3|13086.4|13084.4|13085.7|13083.7|1
1647296100000|2022-03-14 22:15:00|13086.1|13084.1|13087.1|13085.1|13087.1|13085.1|13085.9|13083.9|5
1647296110000|2022-03-14 22:15:10|13086.8|13084.8|13085.1|13083.1|13086.8|13084.8|13084.6|13082.6|8
1647296120000|2022-03-14 22:15:20|13084.9|13082.9|13086.3|13084.3|13086.4|13084.4|13084.8|13082.8|4
1647296130000|2022-03-14 22:15:30|13086.2|13084.2|13086.1|13084.1|13086.3|13084.3|13085.8|13083.8|5
1647296140000|2022-03-14 22:15:40|13086.2|13084.2|13086.1|13084.1|13086.2|13084.2|13086.1|13084.1|0
1647296150000|2022-03-14 22:15:50|13085.9|13083.9|13084.7|13082.7|13085.9|13083.9|13084.7|13082.7|2
1647296160000|2022-03-14 22:16:00|13084.8|13082.8|13084.8|13082.8|13084.8|13082.8|13084.8|13082.8|0
1647296180000|2022-03-14 22:16:20|13084.7|13082.7|13084.2|13082.2|13084.7|13082.7|13084.1|13082.1|3
1647296190000|2022-03-14 22:16:30|13082.8|13080.8|13082.4|13080.4|13083.2|13081.2|13082.4|13080.4|9
1647296200000|2022-03-14 22:16:40|13083.2|13081.2|13084.3|13082.3|13084.4|13082.4|13082.9|13080.9|4
1647296210000|2022-03-14 22:16:50|13083.7|13081.7|13084.2|13082.2|13084.2|13082.2|13083.7|13081.7|1
1647296220000|2022-03-14 22:17:00|13084.3|13082.3|13083.4|13081.4|13084.3|13082.3|13083.2|13081.2|1
1647296230000|2022-03-14 22:17:10|13083.3|13081.3|13082.9|13080.9|13083.3|13081.3|13082.8|13080.8|2
1647296240000|2022-03-14 22:17:20|13082.8|13080.8|13084.1|13082.1|13084.7|13082.7|13082.8|13080.8|11
1647296250000|2022-03-14 22:17:30|13084.2|13082.2|13084.7|13082.7|13084.8|13082.8|13084.1|13082.1|1
1647296260000|2022-03-14 22:17:40|13084.6|13082.6|13083.7|13081.7|13084.6|13082.6|13083.4|13081.4|2
1647296270000|2022-03-14 22:17:50|13083.8|13081.8|13083.7|13081.7|13083.8|13081.8|13083.7|13081.7|0
1647296280000|2022-03-14 22:18:00|13083.6|13081.6|13084.7|13082.7|13084.7|13082.7|13083.6|13081.6|2
1647296290000|2022-03-14 22:18:10|13084.6|13082.6|13085.8|13083.8|13085.8|13083.8|13084.6|13082.6|1
1647296300000|2022-03-14 22:18:20|13085.7|13083.7|13086.6|13084.6|13086.9|13084.9|13085.4|13083.4|2
1647296310000|2022-03-14 22:18:30|13086.3|13084.3|13083.6|13081.6|13086.3|13084.3|13083.6|13081.6|9
1647296320000|2022-03-14 22:18:40|13083.2|13081.2|13083.8|13081.8|13083.8|13081.8|13083.2|13081.2|2
1647296330000|2022-03-14 22:18:50|13083.7|13081.7|13082.9|13080.9|13083.7|13081.7|13082.9|13080.9|1
1647296340000|2022-03-14 22:19:00|13083.1|13081.1|13083.2|13081.2|13083.3|13081.3|13083.1|13081.1|3
1647296350000|2022-03-14 22:19:10|13083.3|13081.3|13083.6|13081.6|13083.6|13081.6|13083.2|13081.2|0
1647296370000|2022-03-14 22:19:30|13084.2|13082.2|13084.2|13082.2|13084.3|13082.3|13084.2|13082.2|9
1647296390000|2022-03-14 22:19:50|13084.1|13082.1|13082.8|13080.8|13084.1|13082.1|13082.8|13080.8|3
1647296400000|2022-03-14 22:20:00|13082.9|13080.9|13083.4|13081.4|13083.4|13081.4|13082.9|13080.9|5
1647296410000|2022-03-14 22:20:10|13083.3|13081.3|13083.3|13081.3|13083.3|13081.3|13083.3|13081.3|1
1647296420000|2022-03-14 22:20:20|13084.3|13082.3|13083.7|13081.7|13084.3|13082.3|13083.7|13081.7|8
1647296430000|2022-03-14 22:20:30|13083.8|13081.8|13083.8|13081.8|13083.8|13081.8|13083.7|13081.7|0
1647296440000|2022-03-14 22:20:40|13083.7|13081.7|13083.7|13081.7|13083.7|13081.7|13083.7|13081.7|0
1647296450000|2022-03-14 22:20:50|13083.9|13081.9|13083.9|13081.9|13083.9|13081.9|13083.9|13081.9|1
1647296460000|2022-03-14 22:21:00|||||||||1
1647296470000|2022-03-14 22:21:10|13083.8|13081.8|13083.9|13081.9|13083.9|13081.9|13083.8|13081.8|0
1647296480000|2022-03-14 22:21:20|13082.8|13080.8|13082.8|13080.8|13082.8|13080.8|13082.8|13080.8|6
1647296490000|2022-03-14 22:21:30|13082.9|13080.9|13082.9|13080.9|13083.1|13081.1|13082.2|13080.2|4
1647296500000|2022-03-14 22:21:40|13083.1|13081.1|13083.9|13081.9|13084.2|13082.2|13082.8|13080.8|4
1647296510000|2022-03-14 22:21:50|13083.8|13081.8|13083.8|13081.8|13083.8|13081.8|13083.8|13081.8|0
1647296520000|2022-03-14 22:22:00|13083.7|13081.7|13083.1|13081.1|13083.9|13081.9|13083.1|13081.1|1
1647296530000|2022-03-14 22:22:10|13082.3|13080.3|13082.3|13080.3|13082.3|13080.3|13082.3|13080.3|3
1647296540000|2022-03-14 22:22:20|13082.6|13080.6|13082.3|13080.3|13082.6|13080.6|13082.3|13080.3|1
1647296550000|2022-03-14 22:22:30|13082.6|13080.6|13083.2|13081.2|13083.3|13081.3|13082.6|13080.6|4
1647296560000|2022-03-14 22:22:40|13083.1|13081.1|13083.2|13081.2|13083.2|13081.2|13082.9|13080.9|2
1647296570000|2022-03-14 22:22:50|13082.9|13080.9|13082.7|13080.7|13082.9|13080.9|13082.7|13080.7|1
1647296580000|2022-03-14 22:23:00|13082.8|13080.8|13082.7|13080.7|13082.9|13080.9|13082.6|13080.6|0
1647296590000|2022-03-14 22:23:10|13083.1|13081.1|13082.7|13080.7|13083.1|13081.1|13082.6|13080.6|1
1647296600000|2022-03-14 22:23:20|13082.6|13080.6|13081.4|13079.4|13082.7|13080.7|13081.4|13079.4|10
1647296610000|2022-03-14 22:23:30|13082.1|13080.1|13082.8|13080.8|13082.8|13080.8|13081.8|13079.8|5
1647296620000|2022-03-14 22:23:40|13082.7|13080.7|13082.7|13080.7|13082.8|13080.8|13082.7|13080.7|1
1647296630000|2022-03-14 22:23:50|13082.8|13080.8|13083.4|13081.4|13083.8|13081.8|13082.6|13080.6|1
1647296640000|2022-03-14 22:24:00|13083.6|13081.6|13083.1|13081.1|13083.7|13081.7|13082.7|13080.7|5
1647296650000|2022-03-14 22:24:10|13083.2|13081.2|13084.3|13082.3|13084.3|13082.3|13083.2|13081.2|2
1647296660000|2022-03-14 22:24:20|13084.2|13082.2|13083.9|13081.9|13084.3|13082.3|13083.9|13081.9|0
1647296670000|2022-03-14 22:24:30|13084.1|13082.1|13083.6|13081.6|13084.1|13082.1|13083.6|13081.6|1
1647296680000|2022-03-14 22:24:40|13083.7|13081.7|13082.6|13080.6|13083.8|13081.8|13082.6|13080.6|2
1647296690000|2022-03-14 22:24:50|13082.2|13080.2|13083.1|13081.1|13083.6|13081.6|13082.2|13080.2|1
1647296700000|2022-03-14 22:25:00|13083.2|13081.2|13083.1|13081.1|13083.3|13081.3|13083.1|13081.1|0
1647296710000|2022-03-14 22:25:10|13082.9|13080.9|13082.9|13080.9|13083.1|13081.1|13082.9|13080.9|0
1647296720000|2022-03-14 22:25:20|13083.1|13081.1|13082.8|13080.8|13083.1|13081.1|13082.8|13080.8|0
1647296730000|2022-03-14 22:25:30|13082.9|13080.9|13082.2|13080.2|13083.2|13081.2|13082.1|13080.1|3
1647296740000|2022-03-14 22:25:40|13082.1|13080.1|13084.2|13082.2|13084.2|13082.2|13082.1|13080.1|7
1647296750000|2022-03-14 22:25:50|13084.1|13082.1|13083.6|13081.6|13084.4|13082.4|13083.6|13081.6|3
1647296760000|2022-03-14 22:26:00|13083.4|13081.4|13082.9|13080.9|13083.4|13081.4|13082.9|13080.9|0
1647296770000|2022-03-14 22:26:10|13083.1|13081.1|13082.9|13080.9|13083.1|13081.1|13082.9|13080.9|0
1647296790000|2022-03-14 22:26:30|13082.8|13080.8|13082.2|13080.2|13082.8|13080.8|13082.2|13080.2|1
1647296800000|2022-03-14 22:26:40|13082.3|13080.3|13082.3|13080.3|13082.3|13080.3|13082.3|13080.3|1
1647296810000|2022-03-14 22:26:50|13082.4|13080.4|13082.9|13080.9|13083.2|13081.2|13082.3|13080.3|1
1647296820000|2022-03-14 22:27:00|13083.1|13081.1|13082.9|13080.9|13084.2|13082.2|13082.9|13080.9|2
1647296830000|2022-03-14 22:27:10|13082.8|13080.8|13082.7|13080.7|13082.9|13080.9|13082.7|13080.7|0
1647296840000|2022-03-14 22:27:20|13081.3|13079.3|13081.3|13079.3|13081.6|13079.6|13080.8|13078.8|14
1647296850000|2022-03-14 22:27:30|13081.4|13079.4|13081.6|13079.6|13081.7|13079.7|13081.3|13079.3|0
1647296860000|2022-03-14 22:27:40|13081.4|13079.4|13081.1|13079.1|13081.4|13079.4|13080.4|13078.4|7
1647296870000|2022-03-14 22:27:50|13081.2|13079.2|13080.8|13078.8|13081.2|13079.2|13080.8|13078.8|1
1647296880000|2022-03-14 22:28:00|13081.3|13079.3|13082.2|13080.2|13082.2|13080.2|13081.1|13079.1|7
1647296890000|2022-03-14 22:28:10|13082.1|13080.1|13081.9|13079.9|13082.1|13080.1|13081.9|13079.9|0
1647296910000|2022-03-14 22:28:30|||||||||2
1647296940000|2022-03-14 22:29:00|13082.1|13080.1|13081.9|13079.9|13082.1|13080.1|13081.9|13079.9|1
1647296950000|2022-03-14 22:29:10|13081.8|13079.8|13082.8|13080.8|13083.3|13081.3|13081.8|13079.8|6
1647296960000|2022-03-14 22:29:20|13074.1|13072.1|13070.9|13068.9|13074.1|13072.1|13069.8|13067.8|168
1647296970000|2022-03-14 22:29:30|13070.8|13068.8|13070.2|13068.2|13070.8|13068.8|13069.4|13067.4|17
1647296980000|2022-03-14 22:29:40|13070.3|13068.3|13072.9|13070.9|13072.9|13070.9|13070.2|13068.2|18
1647296990000|2022-03-14 22:29:50|13073.6|13071.6|13073.9|13071.9|13074.6|13072.6|13073.6|13071.6|12
1647297000000|2022-03-14 22:30:00|13074.4|13072.4|13074.3|13072.3|13075.1|13073.1|13073.1|13071.1|7
1647297010000|2022-03-14 22:30:10|13074.4|13072.4|13074.3|13072.3|13075.3|13073.3|13074.1|13072.1|1
1647297020000|2022-03-14 22:30:20|13074.6|13072.6|13074.4|13072.4|13074.6|13072.6|13074.4|13072.4|1
1647297030000|2022-03-14 22:30:30|13074.3|13072.3|13074.3|13072.3|13074.4|13072.4|13073.8|13071.8|13
1647297040000|2022-03-14 22:30:40|13074.2|13072.2|13076.1|13074.1|13076.2|13074.2|13073.9|13071.9|12
1647297050000|2022-03-14 22:30:50|13075.9|13073.9|13074.6|13072.6|13076.6|13074.6|13074.2|13072.2|4
1647297060000|2022-03-14 22:31:00|13074.4|13072.4|13073.7|13071.7|13075.3|13073.3|13073.7|13071.7|1
1647297070000|2022-03-14 22:31:10|13073.8|13071.8|13073.1|13071.1|13073.8|13071.8|13072.6|13070.6|4
1647297080000|2022-03-14 22:31:20|13072.9|13070.9|13071.4|13069.4|13072.9|13070.9|13068.9|13066.9|28
1647297090000|2022-03-14 22:31:30|13071.3|13069.3|13075.4|13073.4|13075.4|13073.4|13071.3|13069.3|25
1647297100000|2022-03-14 22:31:40|13075.7|13073.7|13077.1|13075.1|13077.1|13075.1|13075.2|13073.2|6
1647297110000|2022-03-14 22:31:50|13079.1|13077.1|13081.2|13079.2|13081.9|13079.9|13079.1|13077.1|15
1647297120000|2022-03-14 22:32:00|13081.1|13079.1|13083.3|13081.3|13083.7|13081.7|13081.1|13079.1|7
1647297130000|2022-03-14 22:32:10|13083.4|13081.4|13085.1|13083.1|13085.6|13083.6|13081.9|13079.9|36
1647297140000|2022-03-14 22:32:20|13085.6|13083.6|13092.3|13090.3|13097.2|13095.2|13085.4|13083.4|155
1647297150000|2022-03-14 22:32:30|13093.8|13091.8|13097.7|13095.7|13097.8|13095.8|13090.6|13088.6|51
1647297160000|2022-03-14 22:32:40|13097.8|13095.8|13093.6|13091.6|13098.3|13096.3|13093.6|13091.6|19
1647297170000|2022-03-14 22:32:50|13092.1|13090.1|13092.8|13090.8|13093.3|13091.3|13091.9|13089.9|6
1647297180000|2022-03-14 22:33:00|13092.7|13090.7|13094.2|13092.2|13094.6|13092.6|13092.3|13090.3|11
1647297190000|2022-03-14 22:33:10|13094.1|13092.1|13093.1|13091.1|13094.7|13092.7|13092.7|13090.7|11
1647297200000|2022-03-14 22:33:20|13093.4|13091.4|13094.2|13092.2|13094.3|13092.3|13093.3|13091.3|8
1647297210000|2022-03-14 22:33:30|13094.1|13092.1|13094.8|13092.8|13094.8|13092.8|13093.8|13091.8|12
1647297220000|2022-03-14 22:33:40|13094.9|13092.9|13095.1|13093.1|13095.1|13093.1|13094.9|13092.9|1
1647297230000|2022-03-14 22:33:50|13095.7|13093.7|13094.3|13092.3|13095.9|13093.9|13094.3|13092.3|13
1647297240000|2022-03-14 22:34:00|13094.4|13092.4|13091.9|13089.9|13094.4|13092.4|13091.8|13089.8|4
1647297250000|2022-03-14 22:34:10|13091.8|13089.8|13094.1|13092.1|13094.1|13092.1|13091.8|13089.8|7
1647297260000|2022-03-14 22:34:20|13094.2|13092.2|13094.9|13092.9|13095.4|13093.4|13093.9|13091.9|6
1647297270000|2022-03-14 22:34:30|13093.8|13091.8|13093.3|13091.3|13094.3|13092.3|13092.7|13090.7|8
1647297280000|2022-03-14 22:34:40|13092.8|13090.8|13092.9|13090.9|13093.1|13091.1|13092.8|13090.8|2
1647297290000|2022-03-14 22:34:50|13092.8|13090.8|13092.9|13090.9|13093.1|13091.1|13092.8|13090.8|0
1647297300000|2022-03-14 22:35:00|13093.1|13091.1|13092.6|13090.6|13093.8|13091.8|13092.3|13090.3|14
1647297310000|2022-03-14 22:35:10|13093.8|13091.8|13094.3|13092.3|13094.4|13092.4|13093.7|13091.7|7
1647297320000|2022-03-14 22:35:20|13094.9|13092.9|13096.1|13094.1|13096.8|13094.8|13094.4|13092.4|11
1647297330000|2022-03-14 22:35:30|13096.2|13094.2|13095.9|13093.9|13096.4|13094.4|13095.1|13093.1|6
1647297340000|2022-03-14 22:35:40|13096.1|13094.1|13095.8|13093.8|13096.2|13094.2|13094.9|13092.9|6
1647297350000|2022-03-14 22:35:50|13096.1|13094.1|13096.6|13094.6|13096.9|13094.9|13096.1|13094.1|5
1647297360000|2022-03-14 22:36:00|13095.8|13093.8|13107.2|13105.2|13107.2|13105.2|13095.8|13093.8|75
1647297370000|2022-03-14 22:36:10|13106.8|13104.8|13107.1|13105.1|13107.7|13105.7|13105.6|13103.6|41
1647297380000|2022-03-14 22:36:20|13106.9|13104.9|13109.6|13107.6|13111.2|13109.2|13106.3|13104.3|72
1647297390000|2022-03-14 22:36:30|13109.1|13107.1|13107.3|13105.3|13110.8|13108.8|13104.6|13102.6|60
1647297400000|2022-03-14 22:36:40|13110.1|13108.1|13106.7|13104.7|13110.3|13108.3|13106.3|13104.3|57
1647297410000|2022-03-14 22:36:50|13105.3|13103.3|13105.8|13103.8|13106.3|13104.3|13105.3|13103.3|14
1647297420000|2022-03-14 22:37:00|13105.9|13103.9|13106.2|13104.2|13106.8|13104.8|13105.2|13103.2|6
1647297430000|2022-03-14 22:37:10|13106.1|13104.1|13108.8|13106.8|13109.2|13107.2|13105.8|13103.8|14
1647297440000|2022-03-14 22:37:20|13108.7|13106.7|13108.9|13106.9|13110.6|13108.6|13108.6|13106.6|14
1647297450000|2022-03-14 22:37:30|13108.8|13106.8|13108.3|13106.3|13108.9|13106.9|13106.2|13104.2|14
1647297460000|2022-03-14 22:37:40|13110.2|13108.2|13111.3|13109.3|13111.4|13109.4|13110.2|13108.2|13
1647297470000|2022-03-14 22:37:50|13111.4|13109.4|13112.8|13110.8|13113.1|13111.1|13111.4|13109.4|9
1647297480000|2022-03-14 22:38:00|13112.4|13110.4|13110.4|13108.4|13112.4|13110.4|13110.4|13108.4|31
1647297490000|2022-03-14 22:38:10|13110.3|13108.3|13108.8|13106.8|13110.4|13108.4|13108.8|13106.8|9
1647297500000|2022-03-14 22:38:20|13108.9|13106.9|13108.1|13106.1|13108.9|13106.9|13107.8|13105.8|5
1647297510000|2022-03-14 22:38:30|13107.9|13105.9|13108.1|13106.1|13108.7|13106.7|13107.9|13105.9|6
1647297520000|2022-03-14 22:38:40|13107.9|13105.9|13107.9|13105.9|13108.1|13106.1|13107.3|13105.3|7
1647297530000|2022-03-14 22:38:50|13107.6|13105.6|13110.4|13108.4|13110.7|13108.7|13107.6|13105.6|23
1647297540000|2022-03-14 22:39:00|13110.6|13108.6|13109.4|13107.4|13110.6|13108.6|13109.1|13107.1|3
1647297550000|2022-03-14 22:39:10|13109.8|13107.8|13110.2|13108.2|13110.2|13108.2|13108.4|13106.4|8
1647297560000|2022-03-14 22:39:20|13110.3|13108.3|13110.3|13108.3|13111.7|13109.7|13110.3|13108.3|13
1647297570000|2022-03-14 22:39:30|13111.3|13109.3|13110.3|13108.3|13111.3|13109.3|13110.3|13108.3|9
1647297580000|2022-03-14 22:39:40|13110.1|13108.1|13112.3|13110.3|13112.4|13110.4|13110.1|13108.1|18
1647297590000|2022-03-14 22:39:50|13112.2|13110.2|13110.8|13108.8|13112.2|13110.2|13110.7|13108.7|18
1647297600000|2022-03-14 22:40:00|13110.7|13108.7|13111.2|13109.2|13111.4|13109.4|13110.7|13108.7|4
1647297610000|2022-03-14 22:40:10|13112.2|13110.2|13111.2|13109.2|13112.6|13110.6|13111.2|13109.2|26
1647297620000|2022-03-14 22:40:20|13111.3|13109.3|13108.3|13106.3|13111.3|13109.3|13108.3|13106.3|24
1647297630000|2022-03-14 22:40:30|13108.4|13106.4|13109.3|13107.3|13109.3|13107.3|13107.8|13105.8|7
1647297640000|2022-03-14 22:40:40|13108.9|13106.9|13106.3|13104.3|13109.6|13107.6|13106.3|13104.3|12
1647297650000|2022-03-14 22:40:50|13106.6|13104.6|13106.9|13104.9|13107.1|13105.1|13106.2|13104.2|4
1647297660000|2022-03-14 22:41:00|13107.2|13105.2|13107.1|13105.1|13107.3|13105.3|13106.9|13104.9|6
1647297670000|2022-03-14 22:41:10|13107.2|13105.2|13107.2|13105.2|13108.3|13106.3|13106.3|13104.3|12
1647297680000|2022-03-14 22:41:20|13107.1|13105.1|13106.7|13104.7|13107.1|13105.1|13106.7|13104.7|2
1647297690000|2022-03-14 22:41:30|13106.9|13104.9|13107.1|13105.1|13107.1|13105.1|13106.9|13104.9|0
1647297700000|2022-03-14 22:41:40|13107.6|13105.6|13107.6|13105.6|13108.1|13106.1|13107.4|13105.4|5
1647297710000|2022-03-14 22:41:50|13108.1|13106.1|13106.8|13104.8|13108.1|13106.1|13106.8|13104.8|11
1647297720000|2022-03-14 22:42:00|13106.9|13104.9|13108.1|13106.1|13108.4|13106.4|13106.9|13104.9|3
1647297730000|2022-03-14 22:42:10|13107.8|13105.8|13106.7|13104.7|13107.8|13105.8|13106.4|13104.4|3
1647297740000|2022-03-14 22:42:20|13106.6|13104.6|13106.3|13104.3|13106.6|13104.6|13105.8|13103.8|9
1647297750000|2022-03-14 22:42:30|13106.2|13104.2|13106.8|13104.8|13107.3|13105.3|13106.2|13104.2|3
1647297760000|2022-03-14 22:42:40|13106.4|13104.4|13107.6|13105.6|13107.9|13105.9|13106.4|13104.4|6
1647297770000|2022-03-14 22:42:50|13107.4|13105.4|13107.1|13105.1|13107.6|13105.6|13105.1|13103.1|12
1647297780000|2022-03-14 22:43:00|13107.2|13105.2|13106.8|13104.8|13107.8|13105.8|13106.7|13104.7|5
1647297790000|2022-03-14 22:43:10|13106.7|13104.7|13103.7|13101.7|13106.7|13104.7|13102.8|13100.8|14
1647297800000|2022-03-14 22:43:20|13103.6|13101.6|13102.6|13100.6|13104.8|13102.8|13101.7|13099.7|25
1647297810000|2022-03-14 22:43:30|13102.3|13100.3|13102.8|13100.8|13102.8|13100.8|13101.8|13099.8|1
1647297820000|2022-03-14 22:43:40|13102.9|13100.9|13103.8|13101.8|13104.1|13102.1|13102.9|13100.9|1
1647297830000|2022-03-14 22:43:50|13103.9|13101.9|13103.6|13101.6|13104.1|13102.1|13103.4|13101.4|1
1647297840000|2022-03-14 22:44:00|13103.7|13101.7|13103.3|13101.3|13104.1|13102.1|13101.7|13099.7|6
1647297850000|2022-03-14 22:44:10|13103.1|13101.1|13103.3|13101.3|13103.3|13101.3|13102.8|13100.8|4
1647297860000|2022-03-14 22:44:20|13103.4|13101.4|13102.3|13100.3|13103.6|13101.6|13102.1|13100.1|3
1647297870000|2022-03-14 22:44:30|13102.1|13100.1|13102.1|13100.1|13102.7|13100.7|13102.1|13100.1|1
1647297880000|2022-03-14 22:44:40|13102.7|13100.7|13103.1|13101.1|13103.4|13101.4|13102.3|13100.3|1
1647297890000|2022-03-14 22:44:50|13102.9|13100.9|13103.3|13101.3|13103.3|13101.3|13102.8|13100.8|0
1647297900000|2022-03-14 22:45:00|13104.1|13102.1|13103.7|13101.7|13104.4|13102.4|13103.6|13101.6|0
1647297910000|2022-03-14 22:45:10|13103.8|13101.8|13102.9|13100.9|13104.1|13102.1|13102.9|13100.9|3
1647297920000|2022-03-14 22:45:20|13103.1|13101.1|13103.2|13101.2|13103.2|13101.2|13100.6|13098.6|5
1647297930000|2022-03-14 22:45:30|13103.1|13101.1|13105.1|13103.1|13105.2|13103.2|13102.9|13100.9|14
1647297940000|2022-03-14 22:45:40|13105.2|13103.2|13105.2|13103.2|13105.4|13103.4|13105.1|13103.1|2
1647297950000|2022-03-14 22:45:50|13105.3|13103.3|13106.8|13104.8|13106.8|13104.8|13105.3|13103.3|6
1647297960000|2022-03-14 22:46:00|13106.3|13104.3|13105.1|13103.1|13106.3|13104.3|13104.8|13102.8|2
1647297970000|2022-03-14 22:46:10|13105.2|13103.2|13105.2|13103.2|13105.2|13103.2|13105.2|13103.2|2
1647297980000|2022-03-14 22:46:20|13105.3|13103.3|13106.8|13104.8|13106.8|13104.8|13105.3|13103.3|3
1647297990000|2022-03-14 22:46:30|13106.7|13104.7|13108.7|13106.7|13108.8|13106.8|13106.4|13104.4|7
1647298000000|2022-03-14 22:46:40|13107.8|13105.8|13107.7|13105.7|13107.8|13105.8|13107.7|13105.7|2
1647298010000|2022-03-14 22:46:50|13107.8|13105.8|13107.6|13105.6|13107.8|13105.8|13107.3|13105.3|2
1647298020000|2022-03-14 22:47:00|13107.7|13105.7|13111.3|13109.3|13111.8|13109.8|13107.7|13105.7|8
1647298030000|2022-03-14 22:47:10|13111.4|13109.4|13111.3|13109.3|13112.3|13110.3|13110.4|13108.4|7
1647298040000|2022-03-14 22:47:20|13111.1|13109.1|13109.9|13107.9|13111.3|13109.3|13109.8|13107.8|1
1647298050000|2022-03-14 22:47:30|13109.8|13107.8|13111.7|13109.7|13112.2|13110.2|13108.9|13106.9|11
1647298060000|2022-03-14 22:47:40|13111.8|13109.8|13115.7|13113.7|13115.7|13113.7|13111.8|13109.8|27
1647298070000|2022-03-14 22:47:50|13113.8|13111.8|13111.8|13109.8|13113.8|13111.8|13111.8|13109.8|15
1647298080000|2022-03-14 22:48:00|13112.2|13110.2|13111.3|13109.3|13112.4|13110.4|13111.3|13109.3|2
1647298090000|2022-03-14 22:48:10|13111.4|13109.4|13114.1|13112.1|13115.6|13113.6|13111.4|13109.4|24
1647298100000|2022-03-14 22:48:20|13114.2|13112.2|13114.1|13112.1|13114.3|13112.3|13114.1|13112.1|0
1647298110000|2022-03-14 22:48:30|13113.3|13111.3|13112.2|13110.2|13114.1|13112.1|13112.2|13110.2|6
1647298120000|2022-03-14 22:48:40|13112.1|13110.1|13111.7|13109.7|13112.2|13110.2|13111.6|13109.6|0
1647298130000|2022-03-14 22:48:50|13111.6|13109.6|13111.7|13109.7|13111.8|13109.8|13111.2|13109.2|2
1647298140000|2022-03-14 22:49:00|13111.6|13109.6|13111.8|13109.8|13111.9|13109.9|13110.9|13108.9|5
1647298150000|2022-03-14 22:49:10|13111.9|13109.9|13111.9|13109.9|13111.9|13109.9|13111.9|13109.9|1
1647298160000|2022-03-14 22:49:20|13112.1|13110.1|13111.8|13109.8|13112.1|13110.1|13111.2|13109.2|1
1647298170000|2022-03-14 22:49:30|13111.7|13109.7|13111.8|13109.8|13111.9|13109.9|13111.3|13109.3|2
1647298180000|2022-03-14 22:49:40|13111.9|13109.9|13111.6|13109.6|13112.1|13110.1|13111.6|13109.6|4
1647298190000|2022-03-14 22:49:50|13111.4|13109.4|13108.7|13106.7|13111.8|13109.8|13108.7|13106.7|13
1647298200000|2022-03-14 22:50:00|13108.6|13106.6|13107.8|13105.8|13109.4|13107.4|13107.1|13105.1|24
1647298210000|2022-03-14 22:50:10|13107.7|13105.7|13108.2|13106.2|13108.3|13106.3|13107.7|13105.7|2
1647298220000|2022-03-14 22:50:20|13108.3|13106.3|13111.2|13109.2|13111.2|13109.2|13108.3|13106.3|9
1647298230000|2022-03-14 22:50:30|13111.3|13109.3|13107.4|13105.4|13112.6|13110.6|13107.4|13105.4|33
1647298240000|2022-03-14 22:50:40|13107.3|13105.3|13107.3|13105.3|13108.4|13106.4|13107.3|13105.3|2
1647298250000|2022-03-14 22:50:50|13107.4|13105.4|13107.1|13105.1|13108.3|13106.3|13106.9|13104.9|1
1647298260000|2022-03-14 22:51:00|13106.9|13104.9|13106.9|13104.9|13108.3|13106.3|13106.9|13104.9|4
1647298270000|2022-03-14 22:51:10|13106.8|13104.8|13106.3|13104.3|13107.6|13105.6|13106.3|13104.3|7
1647298280000|2022-03-14 22:51:20|13106.4|13104.4|13106.2|13104.2|13107.8|13105.8|13106.2|13104.2|2
1647298290000|2022-03-14 22:51:30|13106.3|13104.3|13106.3|13104.3|13107.6|13105.6|13106.2|13104.2|10
1647298300000|2022-03-14 22:51:40|13107.3|13105.3|13106.8|13104.8|13107.6|13105.6|13106.8|13104.8|2
1647298310000|2022-03-14 22:51:50|13107.7|13105.7|13107.9|13105.9|13108.1|13106.1|13107.6|13105.6|1
1647298320000|2022-03-14 22:52:00|13107.8|13105.8|13107.6|13105.6|13107.9|13105.9|13107.1|13105.1|2
1647298330000|2022-03-14 22:52:10|13107.4|13105.4|13107.6|13105.6|13107.8|13105.8|13107.3|13105.3|2
1647298340000|2022-03-14 22:52:20|13107.7|13105.7|13107.3|13105.3|13107.7|13105.7|13107.3|13105.3|0
1647298360000|2022-03-14 22:52:40|13105.6|13103.6|13106.1|13104.1|13106.1|13104.1|13105.6|13103.6|13
1647298370000|2022-03-14 22:52:50|13106.2|13104.2|13105.9|13103.9|13106.2|13104.2|13105.8|13103.8|1
1647298380000|2022-03-14 22:53:00|13105.8|13103.8|13104.7|13102.7|13106.1|13104.1|13103.8|13101.8|6
1647298390000|2022-03-14 22:53:10|13104.8|13102.8|13105.7|13103.7|13105.9|13103.9|13104.8|13102.8|1
1647298400000|2022-03-14 22:53:20|13105.6|13103.6|13106.6|13104.6|13106.7|13104.7|13105.4|13103.4|3
1647298410000|2022-03-14 22:53:30|13106.4|13104.4|13106.4|13104.4|13106.4|13104.4|13106.2|13104.2|3
1647298420000|2022-03-14 22:53:40|13106.3|13104.3|13106.1|13104.1|13106.3|13104.3|13106.1|13104.1|0
1647298430000|2022-03-14 22:53:50|13106.8|13104.8|13107.2|13105.2|13107.2|13105.2|13106.7|13104.7|4
1647298440000|2022-03-14 22:54:00|13106.7|13104.7|13106.1|13104.1|13106.7|13104.7|13106.1|13104.1|2
1647298450000|2022-03-14 22:54:10|13106.6|13104.6|13107.3|13105.3|13107.7|13105.7|13106.3|13104.3|3
1647298460000|2022-03-14 22:54:20|13107.4|13105.4|13107.4|13105.4|13107.7|13105.7|13106.7|13104.7|5
1647298470000|2022-03-14 22:54:30|13107.6|13105.6|13105.9|13103.9|13107.6|13105.6|13105.2|13103.2|7
1647298480000|2022-03-14 22:54:40|13106.3|13104.3|13105.3|13103.3|13106.3|13104.3|13105.2|13103.2|3
1647298490000|2022-03-14 22:54:50|13105.2|13103.2|13104.4|13102.4|13105.3|13103.3|13104.4|13102.4|4
1647298500000|2022-03-14 22:55:00|13104.6|13102.6|13104.2|13102.2|13104.8|13102.8|13103.7|13101.7|7
1647298510000|2022-03-14 22:55:10|13104.6|13102.6|13106.9|13104.9|13106.9|13104.9|13104.1|13102.1|2
1647298520000|2022-03-14 22:55:20|13106.8|13104.8|13104.6|13102.6|13106.8|13104.8|13104.3|13102.3|4
1647298530000|2022-03-14 22:55:30|13104.7|13102.7|13105.8|13103.8|13106.8|13104.8|13104.6|13102.6|3
1647298540000|2022-03-14 22:55:40|13105.7|13103.7|13105.6|13103.6|13106.2|13104.2|13105.6|13103.6|1
1647298550000|2022-03-14 22:55:50|13105.7|13103.7|13104.3|13102.3|13105.7|13103.7|13103.8|13101.8|6
1647298560000|2022-03-14 22:56:00|13104.1|13102.1|13104.9|13102.9|13104.9|13102.9|13103.7|13101.7|7
1647298570000|2022-03-14 22:56:10|13104.7|13102.7|13105.2|13103.2|13105.3|13103.3|13104.7|13102.7|7
1647298580000|2022-03-14 22:56:20|13105.8|13103.8|13106.3|13104.3|13106.3|13104.3|13105.7|13103.7|7
1647298590000|2022-03-14 22:56:30|13106.4|13104.4|13107.6|13105.6|13107.6|13105.6|13106.4|13104.4|4
1647298600000|2022-03-14 22:56:40|13107.4|13105.4|13106.8|13104.8|13107.4|13105.4|13106.6|13104.6|1
1647298610000|2022-03-14 22:56:50|13106.7|13104.7|13106.7|13104.7|13106.7|13104.7|13106.7|13104.7|0
1647298620000|2022-03-14 22:57:00|13106.8|13104.8|13106.3|13104.3|13106.8|13104.8|13105.9|13103.9|8
1647298630000|2022-03-14 22:57:10|13106.2|13104.2|13107.8|13105.8|13107.9|13105.9|13106.2|13104.2|12
1647298640000|2022-03-14 22:57:20|13107.9|13105.9|13107.9|13105.9|13109.2|13107.2|13107.9|13105.9|6
1647298650000|2022-03-14 22:57:30|13107.8|13105.8|13107.8|13105.8|13107.8|13105.8|13107.8|13105.8|0
1647298670000|2022-03-14 22:57:50|13107.4|13105.4|13109.2|13107.2|13109.2|13107.2|13107.4|13105.4|6
1647298680000|2022-03-14 22:58:00|13108.8|13106.8|13108.8|13106.8|13108.8|13106.8|13108.3|13106.3|3
1647298690000|2022-03-14 22:58:10|13107.6|13105.6|13107.8|13105.8|13107.9|13105.9|13107.2|13105.2|13
1647298700000|2022-03-14 22:58:20|13107.7|13105.7|13106.3|13104.3|13107.7|13105.7|13105.9|13103.9|3
1647298710000|2022-03-14 22:58:30|13106.2|13104.2|13105.8|13103.8|13106.6|13104.6|13105.8|13103.8|10
1647298720000|2022-03-14 22:58:40|13105.7|13103.7|13104.9|13102.9|13105.7|13103.7|13104.7|13102.7|4
1647298730000|2022-03-14 22:58:50|13105.6|13103.6|13106.1|13104.1|13106.4|13104.4|13105.6|13103.6|4
1647298740000|2022-03-14 22:59:00|13106.2|13104.2|13104.1|13102.1|13106.2|13104.2|13103.7|13101.7|17
1647298750000|2022-03-14 22:59:10|13103.9|13101.9|13103.7|13101.7|13104.8|13102.8|13103.6|13101.6|3
1647298760000|2022-03-14 22:59:20|13103.8|13101.8|13105.2|13103.2|13105.2|13103.2|13103.6|13101.6|5
1647298770000|2022-03-14 22:59:30|13105.7|13103.7|13104.8|13102.8|13105.7|13103.7|13104.7|13102.7|5
1647298780000|2022-03-14 22:59:40|13105.4|13103.4|13105.4|13103.4|13105.4|13103.4|13105.4|13103.4|4
1647298790000|2022-03-14 22:59:50|13105.3|13103.3|13104.3|13102.3|13105.3|13103.3|13104.3|13102.3|2
1647298800000|2022-03-14 23:00:00|13103.8|13101.8|13104.7|13102.7|13106.1|13104.1|13103.1|13101.1|19
1647298810000|2022-03-14 23:00:10|13104.6|13102.6|13103.8|13101.8|13104.7|13102.7|13103.8|13101.8|6
1647298820000|2022-03-14 23:00:20|13103.7|13101.7|13104.3|13102.3|13106.6|13104.6|13101.1|13099.1|38
1647298830000|2022-03-14 23:00:30|13103.3|13101.3|13102.4|13100.4|13103.8|13101.8|13100.8|13098.8|22
1647298840000|2022-03-14 23:00:40|13101.9|13099.9|13100.9|13098.9|13102.3|13100.3|13100.3|13098.3|23
1647298850000|2022-03-14 23:00:50|13101.1|13099.1|13099.1|13097.1|13101.4|13099.4|13098.3|13096.3|24
1647298860000|2022-03-14 23:01:00|13098.6|13096.6|13098.6|13096.6|13098.7|13096.7|13096.1|13094.1|36
1647298870000|2022-03-14 23:01:10|13098.3|13096.3|13096.4|13094.4|13098.3|13096.3|13095.8|13093.8|19
1647298880000|2022-03-14 23:01:20|13096.6|13094.6|13097.8|13095.8|13097.8|13095.8|13096.6|13094.6|2
1647298890000|2022-03-14 23:01:30|13098.1|13096.1|13096.9|13094.9|13098.4|13096.4|13096.6|13094.6|5
1647298900000|2022-03-14 23:01:40|13096.3|13094.3|13098.6|13096.6|13098.8|13096.8|13096.1|13094.1|13
1647298910000|2022-03-14 23:01:50|13098.7|13096.7|13096.7|13094.7|13098.7|13096.7|13095.3|13093.3|29
1647298920000|2022-03-14 23:02:00|13096.8|13094.8|13098.3|13096.3|13098.3|13096.3|13096.8|13094.8|2
1647298930000|2022-03-14 23:02:10|13098.2|13096.2|13097.7|13095.7|13098.7|13096.7|13097.7|13095.7|5
1647298940000|2022-03-14 23:02:20|13097.6|13095.6|13096.6|13094.6|13097.7|13095.7|13096.6|13094.6|5
1647298950000|2022-03-14 23:02:30|13096.7|13094.7|13096.4|13094.4|13097.3|13095.3|13096.3|13094.3|5
1647298960000|2022-03-14 23:02:40|13096.3|13094.3|13097.3|13095.3|13097.3|13095.3|13096.3|13094.3|3
1647298970000|2022-03-14 23:02:50|13097.4|13095.4|13097.3|13095.3|13097.8|13095.8|13097.2|13095.2|0
1647298980000|2022-03-14 23:03:00|13097.4|13095.4|13097.7|13095.7|13097.7|13095.7|13097.4|13095.4|0
1647298990000|2022-03-14 23:03:10|13097.6|13095.6|13097.1|13095.1|13097.6|13095.6|13097.1|13095.1|11
1647299000000|2022-03-14 23:03:20|13097.8|13095.8|13098.2|13096.2|13098.2|13096.2|13097.7|13095.7|1
1647299010000|2022-03-14 23:03:30|13098.1|13096.1|13096.6|13094.6|13098.4|13096.4|13096.6|13094.6|10
1647299020000|2022-03-14 23:03:40|13096.4|13094.4|13094.1|13092.1|13096.6|13094.6|13092.1|13090.1|32
1647299030000|2022-03-14 23:03:50|13094.3|13092.3|13094.4|13092.4|13094.7|13092.7|13093.4|13091.4|9
1647299040000|2022-03-14 23:04:00|13093.9|13091.9|13094.7|13092.7|13094.7|13092.7|13093.8|13091.8|5
1647299050000|2022-03-14 23:04:10|13094.6|13092.6|13094.7|13092.7|13094.8|13092.8|13094.4|13092.4|2
1647299060000|2022-03-14 23:04:20|13094.6|13092.6|13094.6|13092.6|13094.7|13092.7|13094.3|13092.3|5
1647299070000|2022-03-14 23:04:30|13094.8|13092.8|13095.3|13093.3|13095.8|13093.8|13094.8|13092.8|1
1647299080000|2022-03-14 23:04:40|13095.7|13093.7|13094.8|13092.8|13096.2|13094.2|13094.8|13092.8|2
1647299090000|2022-03-14 23:04:50|13095.2|13093.2|13095.2|13093.2|13095.6|13093.6|13095.1|13093.1|1
1647299100000|2022-03-14 23:05:00|13095.1|13093.1|13094.7|13092.7|13095.1|13093.1|13094.4|13092.4|5
1647299110000|2022-03-14 23:05:10|13094.9|13092.9|13094.7|13092.7|13095.1|13093.1|13094.4|13092.4|1
1647299120000|2022-03-14 23:05:20|13094.6|13092.6|13095.3|13093.3|13095.7|13093.7|13093.2|13091.2|21
1647299130000|2022-03-14 23:05:30|13095.2|13093.2|13097.9|13095.9|13097.9|13095.9|13094.8|13092.8|16
1647299140000|2022-03-14 23:05:40|13097.8|13095.8|13097.3|13095.3|13097.9|13095.9|13096.6|13094.6|4
1647299150000|2022-03-14 23:05:50|13097.4|13095.4|13097.2|13095.2|13097.8|13095.8|13096.3|13094.3|9
1647299160000|2022-03-14 23:06:00|13099.2|13097.2|13099.8|13097.8|13099.8|13097.8|13098.7|13096.7|24
1647299170000|2022-03-14 23:06:10|13100.3|13098.3|13098.9|13096.9|13100.3|13098.3|13098.7|13096.7|2
1647299180000|2022-03-14 23:06:20|13099.2|13097.2|13100.4|13098.4|13100.4|13098.4|13099.1|13097.1|1
1647299190000|2022-03-14 23:06:30|13100.6|13098.6|13101.8|13099.8|13101.8|13099.8|13100.6|13098.6|3
1647299200000|2022-03-14 23:06:40|13101.7|13099.7|13101.1|13099.1|13101.7|13099.7|13100.9|13098.9|11
1647299210000|2022-03-14 23:06:50|13100.9|13098.9|13100.8|13098.8|13100.9|13098.9|13099.9|13097.9|1
1647299220000|2022-03-14 23:07:00|13100.9|13098.9|13101.6|13099.6|13101.6|13099.6|13100.8|13098.8|2
1647299230000|2022-03-14 23:07:10|13101.7|13099.7|13100.1|13098.1|13101.7|13099.7|13100.1|13098.1|1
1647299240000|2022-03-14 23:07:20|13099.8|13097.8|13099.1|13097.1|13100.3|13098.3|13098.8|13096.8|2
1647299250000|2022-03-14 23:07:30|13098.9|13096.9|13098.6|13096.6|13098.9|13096.9|13098.1|13096.1|8
1647299260000|2022-03-14 23:07:40|13098.7|13096.7|13099.6|13097.6|13099.6|13097.6|13098.7|13096.7|4
1647299270000|2022-03-14 23:07:50|13099.1|13097.1|13099.6|13097.6|13099.6|13097.6|13099.1|13097.1|6
1647299280000|2022-03-14 23:08:00|13099.7|13097.7|13101.6|13099.6|13101.7|13099.7|13099.7|13097.7|6
1647299290000|2022-03-14 23:08:10|13101.4|13099.4|13098.7|13096.7|13101.4|13099.4|13098.7|13096.7|3
1647299300000|2022-03-14 23:08:20|13099.3|13097.3|13099.6|13097.6|13099.6|13097.6|13099.3|13097.3|2
1647299310000|2022-03-14 23:08:30|13099.7|13097.7|13099.4|13097.4|13099.8|13097.8|13099.3|13097.3|0
1647299320000|2022-03-14 23:08:40|13099.8|13097.8|13099.6|13097.6|13099.8|13097.8|13099.6|13097.6|2
1647299330000|2022-03-14 23:08:50|13099.4|13097.4|13098.1|13096.1|13100.3|13098.3|13097.9|13095.9|13
1647299340000|2022-03-14 23:09:00|13098.2|13096.2|13098.4|13096.4|13098.4|13096.4|13097.9|13095.9|1
1647299350000|2022-03-14 23:09:10|13098.6|13096.6|13100.1|13098.1|13100.2|13098.2|13098.6|13096.6|1
1647299360000|2022-03-14 23:09:20|13100.2|13098.2|13099.8|13097.8|13100.2|13098.2|13099.3|13097.3|2
1647299370000|2022-03-14 23:09:30|13099.7|13097.7|13099.8|13097.8|13099.9|13097.9|13099.6|13097.6|0
1647299380000|2022-03-14 23:09:40|13099.6|13097.6|13099.3|13097.3|13099.6|13097.6|13099.3|13097.3|4
1647299390000|2022-03-14 23:09:50|13099.4|13097.4|13097.4|13095.4|13099.4|13097.4|13096.6|13094.6|12
1647299400000|2022-03-14 23:10:00|13097.6|13095.6|13095.4|13093.4|13097.6|13095.6|13095.4|13093.4|14
1647299410000|2022-03-14 23:10:10|13095.6|13093.6|13094.4|13092.4|13096.6|13094.6|13094.3|13092.3|27
1647299420000|2022-03-14 23:10:20|13094.3|13092.3|13087.7|13085.7|13094.4|13092.4|13087.1|13085.1|105
1647299430000|2022-03-14 23:10:30|13087.6|13085.6|13091.6|13089.6|13092.1|13090.1|13087.6|13085.6|18
1647299440000|2022-03-14 23:10:40|13091.4|13089.4|13089.8|13087.8|13091.4|13089.4|13089.2|13087.2|12
1647299450000|2022-03-14 23:10:50|13089.9|13087.9|13091.7|13089.7|13091.9|13089.9|13089.9|13087.9|26
1647299460000|2022-03-14 23:11:00|13091.1|13089.1|13089.2|13087.2|13091.4|13089.4|13089.2|13087.2|5
1647299470000|2022-03-14 23:11:10|13089.3|13087.3|13090.6|13088.6|13090.6|13088.6|13089.3|13087.3|6
1647299480000|2022-03-14 23:11:20|13090.4|13088.4|13091.2|13089.2|13091.4|13089.4|13090.4|13088.4|6
1647299490000|2022-03-14 23:11:30|13091.1|13089.1|13090.6|13088.6|13091.1|13089.1|13090.6|13088.6|1
1647299500000|2022-03-14 23:11:40|13090.3|13088.3|13090.9|13088.9|13090.9|13088.9|13090.3|13088.3|1
1647299510000|2022-03-14 23:11:50|13090.8|13088.8|13090.9|13088.9|13090.9|13088.9|13090.6|13088.6|2
1647299520000|2022-03-14 23:12:00|13090.8|13088.8|13089.8|13087.8|13090.8|13088.8|13087.9|13085.9|11
1647299530000|2022-03-14 23:12:10|13089.7|13087.7|13089.6|13087.6|13089.7|13087.7|13088.7|13086.7|1
1647299540000|2022-03-14 23:12:20|13089.3|13087.3|13090.4|13088.4|13090.6|13088.6|13089.3|13087.3|5
1647299550000|2022-03-14 23:12:30|13090.6|13088.6|13090.3|13088.3|13090.6|13088.6|13089.8|13087.8|2
1647299560000|2022-03-14 23:12:40|13090.4|13088.4|13090.8|13088.8|13091.2|13089.2|13089.6|13087.6|3
1647299570000|2022-03-14 23:12:50|13090.9|13088.9|13091.1|13089.1|13091.6|13089.6|13090.9|13088.9|0
1647299580000|2022-03-14 23:13:00|13091.7|13089.7|13091.1|13089.1|13091.9|13089.9|13091.1|13089.1|4
1647299590000|2022-03-14 23:13:10|13090.8|13088.8|13091.9|13089.9|13091.9|13089.9|13090.6|13088.6|2
1647299600000|2022-03-14 23:13:20|13092.1|13090.1|13092.2|13090.2|13092.2|13090.2|13091.9|13089.9|3
1647299610000|2022-03-14 23:13:30|13092.1|13090.1|13092.3|13090.3|13092.3|13090.3|13091.1|13089.1|3
1647299620000|2022-03-14 23:13:40|13092.1|13090.1|13091.7|13089.7|13092.3|13090.3|13091.6|13089.6|0
1647299630000|2022-03-14 23:13:50|13091.6|13089.6|13090.8|13088.8|13091.6|13089.6|13090.8|13088.8|3
1647299640000|2022-03-14 23:14:00|13090.9|13088.9|13091.8|13089.8|13091.9|13089.9|13090.1|13088.1|4
1647299650000|2022-03-14 23:14:10|13091.9|13089.9|13092.8|13090.8|13093.3|13091.3|13091.9|13089.9|4
1647299660000|2022-03-14 23:14:20|13092.7|13090.7|13092.1|13090.1|13092.7|13090.7|13092.1|13090.1|2
1647299670000|2022-03-14 23:14:30|13091.9|13089.9|13094.1|13092.1|13094.2|13092.2|13091.9|13089.9|6
1647299680000|2022-03-14 23:14:40|13093.9|13091.9|13093.9|13091.9|13093.9|13091.9|13093.8|13091.8|0
1647299690000|2022-03-14 23:14:50|13094.2|13092.2|13099.7|13097.7|13099.7|13097.7|13093.7|13091.7|41
1647299700000|2022-03-14 23:15:00|13100.2|13098.2|13098.2|13096.2|13101.6|13099.6|13096.3|13094.3|47
1647299710000|2022-03-14 23:15:10|13096.7|13094.7|13096.4|13094.4|13097.4|13095.4|13096.4|13094.4|6
1647299720000|2022-03-14 23:15:20|13096.3|13094.3|13098.6|13096.6|13098.6|13096.6|13096.1|13094.1|5
1647299730000|2022-03-14 23:15:30|13097.6|13095.6|13097.3|13095.3|13097.6|13095.6|13097.3|13095.3|1
1647299740000|2022-03-14 23:15:40|13097.2|13095.2|13099.4|13097.4|13099.4|13097.4|13097.2|13095.2|9
1647299750000|2022-03-14 23:15:50|13098.6|13096.6|13099.8|13097.8|13100.7|13098.7|13098.6|13096.6|8
1647299760000|2022-03-14 23:16:00|13103.2|13101.2|13103.4|13101.4|13103.8|13101.8|13102.6|13100.6|50
1647299770000|2022-03-14 23:16:10|13104.6|13102.6|13104.3|13102.3|13105.6|13103.6|13103.4|13101.4|15
1647299780000|2022-03-14 23:16:20|13103.4|13101.4|13103.4|13101.4|13103.4|13101.4|13103.4|13101.4|2
1647299800000|2022-03-14 23:16:40|13101.9|13099.9|13102.8|13100.8|13102.8|13100.8|13101.1|13099.1|7
1647299810000|2022-03-14 23:16:50|13103.3|13101.3|13102.6|13100.6|13103.3|13101.3|13102.4|13100.4|3
1647299820000|2022-03-14 23:17:00|13102.4|13100.4|13102.3|13100.3|13102.4|13100.4|13102.3|13100.3|0
1647299830000|2022-03-14 23:17:10|13103.1|13101.1|13103.1|13101.1|13103.4|13101.4|13103.1|13101.1|4
1647299840000|2022-03-14 23:17:20|13103.2|13101.2|13103.7|13101.7|13103.8|13101.8|13103.1|13101.1|0
1647299850000|2022-03-14 23:17:30|13101.9|13099.9|13101.9|13099.9|13101.9|13099.9|13101.9|13099.9|3
1647299860000|2022-03-14 23:17:40|13102.1|13100.1|13105.4|13103.4|13105.4|13103.4|13101.8|13099.8|47
1647299870000|2022-03-14 23:17:50|13105.3|13103.3|13106.1|13104.1|13106.1|13104.1|13104.8|13102.8|3
1647299880000|2022-03-14 23:18:00|13105.9|13103.9|13105.3|13103.3|13106.4|13104.4|13105.3|13103.3|11
1647299890000|2022-03-14 23:18:10|13104.3|13102.3|13106.2|13104.2|13106.2|13104.2|13104.2|13102.2|8
1647299900000|2022-03-14 23:18:20|13106.1|13104.1|13106.3|13104.3|13106.4|13104.4|13105.9|13103.9|13
1647299910000|2022-03-14 23:18:30|13106.2|13104.2|13103.8|13101.8|13106.2|13104.2|13103.2|13101.2|31
1647299920000|2022-03-14 23:18:40|13103.7|13101.7|13102.7|13100.7|13104.2|13102.2|13101.4|13099.4|20
1647299930000|2022-03-14 23:18:50|13102.8|13100.8|13102.9|13100.9|13103.1|13101.1|13102.7|13100.7|0
1647299940000|2022-03-14 23:19:00|13103.1|13101.1|13106.8|13104.8|13106.9|13104.9|13102.8|13100.8|26
1647299950000|2022-03-14 23:19:10|13106.9|13104.9|13107.1|13105.1|13107.1|13105.1|13106.9|13104.9|0
1647299960000|2022-03-14 23:19:20|13106.9|13104.9|13108.4|13106.4|13108.4|13106.4|13106.9|13104.9|20
1647299970000|2022-03-14 23:19:30|13108.6|13106.6|13108.8|13106.8|13109.8|13107.8|13108.4|13106.4|13
1647299980000|2022-03-14 23:19:40|13108.9|13106.9|13108.1|13106.1|13108.9|13106.9|13107.3|13105.3|11
1647299990000|2022-03-14 23:19:50|13107.8|13105.8|13108.4|13106.4|13108.7|13106.7|13107.7|13105.7|3
1647300000000|2022-03-14 23:20:00|13110.1|13108.1|13107.3|13105.3|13110.2|13108.2|13107.3|13105.3|26
1647300010000|2022-03-14 23:20:10|13106.7|13104.7|13107.2|13105.2|13107.3|13105.3|13106.1|13104.1|4
1647300020000|2022-03-14 23:20:20|13106.9|13104.9|13106.6|13104.6|13107.1|13105.1|13106.6|13104.6|2
1647300030000|2022-03-14 23:20:30|13106.7|13104.7|13106.9|13104.9|13107.1|13105.1|13106.6|13104.6|2
1647300040000|2022-03-14 23:20:40|13106.8|13104.8|13106.6|13104.6|13106.8|13104.8|13106.2|13104.2|1
1647300050000|2022-03-14 23:20:50|13106.7|13104.7|13106.9|13104.9|13107.1|13105.1|13106.7|13104.7|0
1647300060000|2022-03-14 23:21:00|13106.8|13104.8|13106.6|13104.6|13106.9|13104.9|13106.6|13104.6|0
1647300070000|2022-03-14 23:21:10|13106.9|13104.9|13106.7|13104.7|13107.2|13105.2|13106.6|13104.6|3
1647300080000|2022-03-14 23:21:20|13106.6|13104.6|13106.7|13104.7|13106.7|13104.7|13106.1|13104.1|2
1647300090000|2022-03-14 23:21:30|13105.9|13103.9|13105.3|13103.3|13105.9|13103.9|13105.3|13103.3|1
1647300100000|2022-03-14 23:21:40|13105.4|13103.4|13106.2|13104.2|13106.4|13104.4|13105.2|13103.2|3
1647300110000|2022-03-14 23:21:50|13106.1|13104.1|13106.1|13104.1|13106.2|13104.2|13105.9|13103.9|0
1647300120000|2022-03-14 23:22:00|13106.2|13104.2|13105.9|13103.9|13106.2|13104.2|13105.9|13103.9|20
1647300130000|2022-03-14 23:22:10|13106.1|13104.1|13106.2|13104.2|13106.2|13104.2|13105.9|13103.9|4
1647300140000|2022-03-14 23:22:20|13106.3|13104.3|13107.4|13105.4|13107.4|13105.4|13106.3|13104.3|4
1647300150000|2022-03-14 23:22:30|13107.3|13105.3|13107.3|13105.3|13107.3|13105.3|13107.3|13105.3|0
1647300160000|2022-03-14 23:22:40|13107.2|13105.2|13106.3|13104.3|13107.2|13105.2|13106.3|13104.3|18
1647300170000|2022-03-14 23:22:50|13106.4|13104.4|13106.4|13104.4|13106.4|13104.4|13106.1|13104.1|3
1647300180000|2022-03-14 23:23:00|13106.6|13104.6|13107.1|13105.1|13107.1|13105.1|13106.6|13104.6|0
1647300190000|2022-03-14 23:23:10|13106.9|13104.9|13106.3|13104.3|13107.7|13105.7|13106.3|13104.3|3
1647300200000|2022-03-14 23:23:20|13106.2|13104.2|13106.9|13104.9|13107.1|13105.1|13106.1|13104.1|2
1647300210000|2022-03-14 23:23:30|13106.8|13104.8|13105.1|13103.1|13106.8|13104.8|13105.1|13103.1|9
1647300220000|2022-03-14 23:23:40|13105.3|13103.3|13108.6|13106.6|13109.1|13107.1|13105.3|13103.3|22
1647300230000|2022-03-14 23:23:50|13108.4|13106.4|13108.1|13106.1|13108.6|13106.6|13108.1|13106.1|2
1647300240000|2022-03-14 23:24:00|13108.4|13106.4|13108.8|13106.8|13108.8|13106.8|13108.1|13106.1|2
1647300250000|2022-03-14 23:24:10|13109.9|13107.9|13107.2|13105.2|13109.9|13107.9|13106.6|13104.6|6
1647300260000|2022-03-14 23:24:20|13107.1|13105.1|13105.6|13103.6|13107.3|13105.3|13105.6|13103.6|4
1647300270000|2022-03-14 23:24:30|13105.4|13103.4|13103.8|13101.8|13106.2|13104.2|13103.8|13101.8|13
1647300280000|2022-03-14 23:24:40|13103.9|13101.9|13103.9|13101.9|13105.1|13103.1|13103.8|13101.8|8
1647300290000|2022-03-14 23:24:50|13104.3|13102.3|13103.7|13101.7|13104.4|13102.4|13103.7|13101.7|1
1647300300000|2022-03-14 23:25:00|13103.8|13101.8|13103.8|13101.8|13103.8|13101.8|13102.7|13100.7|4
1647300310000|2022-03-14 23:25:10|13103.9|13101.9|13104.7|13102.7|13105.7|13103.7|13103.7|13101.7|11
1647300320000|2022-03-14 23:25:20|13104.6|13102.6|13104.4|13102.4|13104.6|13102.6|13104.2|13102.2|0
1647300330000|2022-03-14 23:25:30|13104.2|13102.2|13105.6|13103.6|13105.7|13103.7|13104.1|13102.1|1
1647300340000|2022-03-14 23:25:40|13105.7|13103.7|13106.2|13104.2|13106.2|13104.2|13104.8|13102.8|16
1647300350000|2022-03-14 23:25:50|13107.2|13105.2|13105.3|13103.3|13107.7|13105.7|13105.3|13103.3|6
1647300360000|2022-03-14 23:26:00|13105.2|13103.2|13106.1|13104.1|13106.3|13104.3|13105.1|13103.1|1
1647300370000|2022-03-14 23:26:10|13105.9|13103.9|13106.3|13104.3|13106.3|13104.3|13105.8|13103.8|0
1647300380000|2022-03-14 23:26:20|13106.2|13104.2|13106.3|13104.3|13106.3|13104.3|13106.1|13104.1|1
1647300390000|2022-03-14 23:26:30|13106.2|13104.2|13106.7|13104.7|13106.7|13104.7|13106.2|13104.2|1
1647300400000|2022-03-14 23:26:40|13106.6|13104.6|13106.2|13104.2|13106.6|13104.6|13106.2|13104.2|0
1647300410000|2022-03-14 23:26:50|13106.3|13104.3|13107.1|13105.1|13107.3|13105.3|13104.6|13102.6|6
1647300420000|2022-03-14 23:27:00|13107.2|13105.2|13106.4|13104.4|13107.2|13105.2|13106.2|13104.2|1
1647300430000|2022-03-14 23:27:10|13106.6|13104.6|13107.1|13105.1|13108.1|13106.1|13106.6|13104.6|5
1647300440000|2022-03-14 23:27:20|13107.2|13105.2|13108.7|13106.7|13108.7|13106.7|13107.1|13105.1|4
1647300450000|2022-03-14 23:27:30|13108.2|13106.2|13109.1|13107.1|13109.9|13107.9|13108.2|13106.2|4
1647300460000|2022-03-14 23:27:40|13109.2|13107.2|13107.9|13105.9|13109.3|13107.3|13107.9|13105.9|8
1647300470000|2022-03-14 23:27:50|13107.2|13105.2|13106.9|13104.9|13108.3|13106.3|13106.8|13104.8|8
1647300480000|2022-03-14 23:28:00|13106.8|13104.8|13107.2|13105.2|13108.3|13106.3|13106.3|13104.3|6
1647300490000|2022-03-14 23:28:10|13107.3|13105.3|13108.1|13106.1|13109.3|13107.3|13107.3|13105.3|10
1647300500000|2022-03-14 23:28:20|13107.7|13105.7|13106.6|13104.6|13108.1|13106.1|13106.6|13104.6|1
1647300510000|2022-03-14 23:28:30|13106.7|13104.7|13107.7|13105.7|13107.7|13105.7|13106.2|13104.2|3
1647300520000|2022-03-14 23:28:40|13107.8|13105.8|13107.3|13105.3|13108.6|13106.6|13107.3|13105.3|4
1647300530000|2022-03-14 23:28:50|13107.2|13105.2|13106.6|13104.6|13107.2|13105.2|13106.6|13104.6|11
1647300540000|2022-03-14 23:29:00|13106.7|13104.7|13105.9|13103.9|13106.7|13104.7|13105.8|13103.8|6
1647300550000|2022-03-14 23:29:10|13106.3|13104.3|13105.9|13103.9|13106.9|13104.9|13105.9|13103.9|2
1647300560000|2022-03-14 23:29:20|13106.1|13104.1|13106.8|13104.8|13107.3|13105.3|13106.1|13104.1|2
1647300570000|2022-03-14 23:29:30|13106.7|13104.7|13107.2|13105.2|13107.2|13105.2|13106.7|13104.7|1
1647300580000|2022-03-14 23:29:40|13107.1|13105.1|13107.1|13105.1|13107.1|13105.1|13107.1|13105.1|0
1647300590000|2022-03-14 23:29:50|13106.9|13104.9|13106.9|13104.9|13107.1|13105.1|13106.4|13104.4|3
1647300600000|2022-03-14 23:30:00|13107.1|13105.1|13110.4|13108.4|13110.4|13108.4|13106.9|13104.9|18
1647300610000|2022-03-14 23:30:10|13110.8|13108.8|13109.2|13107.2|13110.8|13108.8|13108.8|13106.8|26
1647300620000|2022-03-14 23:30:20|13109.6|13107.6|13110.6|13108.6|13111.1|13109.1|13109.6|13107.6|3
1647300630000|2022-03-14 23:30:30|13111.2|13109.2|13110.2|13108.2|13111.6|13109.6|13110.2|13108.2|17
1647300640000|2022-03-14 23:30:40|13110.1|13108.1|13110.2|13108.2|13110.3|13108.3|13109.6|13107.6|0
1647300650000|2022-03-14 23:30:50|13110.1|13108.1|13110.6|13108.6|13110.7|13108.7|13109.6|13107.6|2
1647300660000|2022-03-14 23:31:00|13110.4|13108.4|13109.1|13107.1|13110.4|13108.4|13109.1|13107.1|6
1647300670000|2022-03-14 23:31:10|13109.2|13107.2|13109.3|13107.3|13109.6|13107.6|13109.1|13107.1|0
1647300680000|2022-03-14 23:31:20|13109.6|13107.6|13109.8|13107.8|13110.9|13108.9|13109.6|13107.6|3
1647300690000|2022-03-14 23:31:30|13109.9|13107.9|13109.8|13107.8|13110.9|13108.9|13109.7|13107.7|2
1647300700000|2022-03-14 23:31:40|13109.7|13107.7|13109.6|13107.6|13109.7|13107.7|13108.7|13106.7|19
1647300710000|2022-03-14 23:31:50|13109.4|13107.4|13109.3|13107.3|13110.3|13108.3|13109.3|13107.3|2
1647300720000|2022-03-14 23:32:00|13110.8|13108.8|13110.3|13108.3|13110.8|13108.8|13110.1|13108.1|10
1647300730000|2022-03-14 23:32:10|13110.4|13108.4|13110.1|13108.1|13111.2|13109.2|13110.1|13108.1|1
1647300740000|2022-03-14 23:32:20|13109.9|13107.9|13108.3|13106.3|13110.1|13108.1|13108.3|13106.3|4
1647300750000|2022-03-14 23:32:30|13108.4|13106.4|13106.9|13104.9|13108.8|13106.8|13106.3|13104.3|4
1647300760000|2022-03-14 23:32:40|13106.8|13104.8|13106.3|13104.3|13107.6|13105.6|13104.8|13102.8|23
1647300770000|2022-03-14 23:32:50|13106.4|13104.4|13103.7|13101.7|13106.4|13104.4|13103.3|13101.3|6
1647300780000|2022-03-14 23:33:00|13103.6|13101.6|13104.3|13102.3|13104.6|13102.6|13102.9|13100.9|32
1647300790000|2022-03-14 23:33:10|13103.9|13101.9|13104.7|13102.7|13104.8|13102.8|13103.6|13101.6|6
1647300800000|2022-03-14 23:33:20|13104.6|13102.6|13105.1|13103.1|13105.2|13103.2|13103.4|13101.4|6
1647300810000|2022-03-14 23:33:30|13104.9|13102.9|13104.8|13102.8|13105.1|13103.1|13104.2|13102.2|1
1647300820000|2022-03-14 23:33:40|13105.1|13103.1|13105.1|13103.1|13105.3|13103.3|13105.1|13103.1|0
1647300830000|2022-03-14 23:33:50|13104.3|13102.3|13104.3|13102.3|13104.7|13102.7|13104.3|13102.3|2
1647300840000|2022-03-14 23:34:00|13104.2|13102.2|13105.6|13103.6|13105.6|13103.6|13104.2|13102.2|6
1647300850000|2022-03-14 23:34:10|13105.7|13103.7|13105.7|13103.7|13105.7|13103.7|13105.7|13103.7|0
1647300860000|2022-03-14 23:34:20|13105.8|13103.8|13105.8|13103.8|13106.3|13104.3|13104.8|13102.8|6
1647300870000|2022-03-14 23:34:30|13105.7|13103.7|13105.6|13103.6|13105.7|13103.7|13105.3|13103.3|0
1647300880000|2022-03-14 23:34:40|13105.7|13103.7|13105.8|13103.8|13105.8|13103.8|13105.7|13103.7|1
1647300890000|2022-03-14 23:34:50|13105.7|13103.7|13105.3|13103.3|13105.7|13103.7|13105.2|13103.2|3
1647300900000|2022-03-14 23:35:00|13105.4|13103.4|13107.6|13105.6|13107.6|13105.6|13105.4|13103.4|2
1647300910000|2022-03-14 23:35:10|13107.4|13105.4|13107.3|13105.3|13107.4|13105.4|13107.1|13105.1|0
1647300920000|2022-03-14 23:35:20|13107.4|13105.4|13107.6|13105.6|13107.6|13105.6|13107.1|13105.1|0
1647300930000|2022-03-14 23:35:30|13107.4|13105.4|13113.8|13111.8|13113.8|13111.8|13107.4|13105.4|89
1647300940000|2022-03-14 23:35:40|13112.9|13110.9|13114.3|13112.3|13114.4|13112.4|13112.9|13110.9|10
1647300950000|2022-03-14 23:35:50|13114.4|13112.4|13113.4|13111.4|13114.4|13112.4|13113.1|13111.1|4
1647300960000|2022-03-14 23:36:00|13113.3|13111.3|13114.1|13112.1|13114.4|13112.4|13112.8|13110.8|18
1647300970000|2022-03-14 23:36:10|13114.2|13112.2|13113.7|13111.7|13114.6|13112.6|13113.7|13111.7|3
1647300980000|2022-03-14 23:36:20|13112.9|13110.9|13113.8|13111.8|13114.1|13112.1|13112.9|13110.9|6
1647300990000|2022-03-14 23:36:30|13113.6|13111.6|13113.4|13111.4|13114.6|13112.6|13113.4|13111.4|13
1647301000000|2022-03-14 23:36:40|13113.3|13111.3|13113.9|13111.9|13113.9|13111.9|13113.3|13111.3|1
1647301010000|2022-03-14 23:36:50|13114.1|13112.1|13113.7|13111.7|13114.1|13112.1|13113.7|13111.7|4
1647301020000|2022-03-14 23:37:00|13113.9|13111.9|13113.6|13111.6|13113.9|13111.9|13113.6|13111.6|1
1647301030000|2022-03-14 23:37:10|13113.7|13111.7|13113.7|13111.7|13114.4|13112.4|13113.4|13111.4|6
1647301040000|2022-03-14 23:37:20|13113.8|13111.8|13117.1|13115.1|13118.1|13116.1|13113.8|13111.8|60
1647301050000|2022-03-14 23:37:30|13116.9|13114.9|13117.1|13115.1|13117.4|13115.4|13115.8|13113.8|9
1647301060000|2022-03-14 23:37:40|13116.9|13114.9|13116.7|13114.7|13117.2|13115.2|13116.7|13114.7|2
1647301070000|2022-03-14 23:37:50|13116.6|13114.6|13115.4|13113.4|13116.6|13114.6|13114.4|13112.4|56
1647301080000|2022-03-14 23:38:00|13115.2|13113.2|13112.9|13110.9|13115.3|13113.3|13112.9|13110.9|17
1647301090000|2022-03-14 23:38:10|13112.6|13110.6|13114.3|13112.3|13114.3|13112.3|13112.6|13110.6|5
1647301100000|2022-03-14 23:38:20|13113.8|13111.8|13114.3|13112.3|13114.4|13112.4|13113.8|13111.8|3
1647301110000|2022-03-14 23:38:30|13114.2|13112.2|13113.9|13111.9|13114.2|13112.2|13113.8|13111.8|1
1647301120000|2022-03-14 23:38:40|||||||||1
1647301130000|2022-03-14 23:38:50|13114.3|13112.3|13115.9|13113.9|13115.9|13113.9|13114.1|13112.1|7
1647301140000|2022-03-14 23:39:00|13115.8|13113.8|13113.3|13111.3|13116.1|13114.1|13113.3|13111.3|11
1647301150000|2022-03-14 23:39:10|13113.7|13111.7|13113.8|13111.8|13113.8|13111.8|13113.1|13111.1|1
1647301160000|2022-03-14 23:39:20|13113.7|13111.7|13113.7|13111.7|13114.1|13112.1|13113.7|13111.7|19
1647301180000|2022-03-14 23:39:40|13113.8|13111.8|13114.9|13112.9|13114.9|13112.9|13113.6|13111.6|7
1647301190000|2022-03-14 23:39:50|13115.1|13113.1|13116.2|13114.2|13116.2|13114.2|13115.1|13113.1|17
1647301200000|2022-03-14 23:40:00|13116.3|13114.3|13115.6|13113.6|13116.3|13114.3|13115.2|13113.2|20
1647301210000|2022-03-14 23:40:10|13115.7|13113.7|13117.1|13115.1|13117.1|13115.1|13115.7|13113.7|17
1647301220000|2022-03-14 23:40:20|13116.9|13114.9|13116.3|13114.3|13116.9|13114.9|13115.9|13113.9|5
1647301230000|2022-03-14 23:40:30|13116.4|13114.4|13116.1|13114.1|13116.4|13114.4|13116.1|13114.1|0
1647301240000|2022-03-14 23:40:40|13116.2|13114.2|13116.8|13114.8|13116.8|13114.8|13116.1|13114.1|0
1647301250000|2022-03-14 23:40:50|13116.7|13114.7|13116.9|13114.9|13117.1|13115.1|13116.4|13114.4|2
1647301260000|2022-03-14 23:41:00|13117.1|13115.1|13114.8|13112.8|13117.1|13115.1|13114.8|13112.8|11
1647301270000|2022-03-14 23:41:10|13114.7|13112.7|13113.9|13111.9|13114.7|13112.7|13113.1|13111.1|10
1647301280000|2022-03-14 23:41:20|13113.8|13111.8|13113.4|13111.4|13113.8|13111.8|13113.3|13111.3|1
1647301290000|2022-03-14 23:41:30|13113.7|13111.7|13113.4|13111.4|13113.7|13111.7|13113.1|13111.1|3
1647301300000|2022-03-14 23:41:40|13113.7|13111.7|13114.1|13112.1|13114.1|13112.1|13113.4|13111.4|0
1647301310000|2022-03-14 23:41:50|13114.2|13112.2|13113.7|13111.7|13114.2|13112.2|13113.7|13111.7|0
1647301320000|2022-03-14 23:42:00|13113.9|13111.9|13113.9|13111.9|13114.6|13112.6|13113.8|13111.8|3
1647301330000|2022-03-14 23:42:10|13113.7|13111.7|13113.2|13111.2|13113.8|13111.8|13113.1|13111.1|2
1647301340000|2022-03-14 23:42:20|13113.1|13111.1|13111.6|13109.6|13113.6|13111.6|13110.8|13108.8|17
1647301350000|2022-03-14 23:42:30|13111.4|13109.4|13110.3|13108.3|13111.4|13109.4|13110.3|13108.3|3
1647301360000|2022-03-14 23:42:40|13110.6|13108.6|13111.8|13109.8|13111.8|13109.8|13110.2|13108.2|8
1647301370000|2022-03-14 23:42:50|13112.1|13110.1|13112.1|13110.1|13112.1|13110.1|13112.1|13110.1|0
1647301380000|2022-03-14 23:43:00|13110.8|13108.8|13109.8|13107.8|13110.8|13108.8|13109.8|13107.8|28
1647301390000|2022-03-14 23:43:10|13109.7|13107.7|13108.9|13106.9|13109.9|13107.9|13108.8|13106.8|3
1647301400000|2022-03-14 23:43:20|13109.7|13107.7|13109.8|13107.8|13109.8|13107.8|13108.8|13106.8|0
1647301410000|2022-03-14 23:43:30|13109.9|13107.9|13110.7|13108.7|13110.9|13108.9|13109.8|13107.8|2
1647301420000|2022-03-14 23:43:40|13110.6|13108.6|13111.3|13109.3|13112.4|13110.4|13110.1|13108.1|5
1647301430000|2022-03-14 23:43:50|13111.4|13109.4|13111.9|13109.9|13112.8|13110.8|13111.4|13109.4|1
1647301440000|2022-03-14 23:44:00|13111.8|13109.8|13112.1|13110.1|13112.2|13110.2|13111.6|13109.6|2
1647301450000|2022-03-14 23:44:10|13112.2|13110.2|13111.9|13109.9|13112.8|13110.8|13111.8|13109.8|4
1647301460000|2022-03-14 23:44:20|13112.9|13110.9|13112.3|13110.3|13113.6|13111.6|13112.3|13110.3|9
1647301470000|2022-03-14 23:44:30|13112.4|13110.4|13112.2|13110.2|13113.3|13111.3|13112.1|13110.1|7
1647301480000|2022-03-14 23:44:40|13112.6|13110.6|13113.3|13111.3|13113.3|13111.3|13112.6|13110.6|1
1647301490000|2022-03-14 23:44:50|13113.4|13111.4|13113.9|13111.9|13114.2|13112.2|13113.1|13111.1|10
1647301500000|2022-03-14 23:45:00|13114.1|13112.1|13113.4|13111.4|13114.3|13112.3|13112.9|13110.9|1
1647301510000|2022-03-14 23:45:10|13113.3|13111.3|13113.1|13111.1|13113.3|13111.3|13112.3|13110.3|3
1647301520000|2022-03-14 23:45:20|13112.6|13110.6|13114.1|13112.1|13114.1|13112.1|13112.6|13110.6|2
1647301530000|2022-03-14 23:45:30|13114.2|13112.2|13115.2|13113.2|13115.2|13113.2|13114.2|13112.2|4
1647301540000|2022-03-14 23:45:40|13115.3|13113.3|13113.1|13111.1|13115.3|13113.3|13113.1|13111.1|12
1647301550000|2022-03-14 23:45:50|13113.2|13111.2|13103.8|13101.8|13113.8|13111.8|13100.7|13098.7|117
1647301560000|2022-03-14 23:46:00|13103.9|13101.9|13104.9|13102.9|13105.3|13103.3|13102.6|13100.6|28
1647301570000|2022-03-14 23:46:10|13105.1|13103.1|13104.9|13102.9|13106.3|13104.3|13103.3|13101.3|8
1647301580000|2022-03-14 23:46:20|13104.8|13102.8|13105.2|13103.2|13105.4|13103.4|13104.4|13102.4|5
1647301590000|2022-03-14 23:46:30|13105.3|13103.3|13105.1|13103.1|13106.2|13104.2|13104.9|13102.9|12
1647301600000|2022-03-14 23:46:40|13105.6|13103.6|13105.3|13103.3|13105.7|13103.7|13104.6|13102.6|8
1647301610000|2022-03-14 23:46:50|13105.7|13103.7|13104.8|13102.8|13105.8|13103.8|13104.4|13102.4|6
1647301620000|2022-03-14 23:47:00|13104.9|13102.9|13104.8|13102.8|13105.2|13103.2|13104.3|13102.3|16
1647301630000|2022-03-14 23:47:10|13104.9|13102.9|13106.2|13104.2|13106.3|13104.3|13104.9|13102.9|3
1647301640000|2022-03-14 23:47:20|13106.8|13104.8|13107.1|13105.1|13107.1|13105.1|13106.6|13104.6|3
1647301650000|2022-03-14 23:47:30|13105.6|13103.6|13104.8|13102.8|13105.8|13103.8|13104.8|13102.8|33
1647301660000|2022-03-14 23:47:40|13105.6|13103.6|13105.8|13103.8|13107.4|13105.4|13105.6|13103.6|27
1647301670000|2022-03-14 23:47:50|13105.9|13103.9|13107.3|13105.3|13107.3|13105.3|13105.9|13103.9|3
1647301680000|2022-03-14 23:48:00|13107.2|13105.2|13106.8|13104.8|13107.6|13105.6|13106.6|13104.6|4
1647301690000|2022-03-14 23:48:10|13106.9|13104.9|13106.6|13104.6|13108.2|13106.2|13106.3|13104.3|6
1647301700000|2022-03-14 23:48:20|13106.7|13104.7|13106.6|13104.6|13107.7|13105.7|13106.6|13104.6|0
1647301710000|2022-03-14 23:48:30|13106.4|13104.4|13107.6|13105.6|13107.6|13105.6|13105.6|13103.6|3
1647301720000|2022-03-14 23:48:40|13107.3|13105.3|13106.3|13104.3|13107.3|13105.3|13106.1|13104.1|3
1647301730000|2022-03-14 23:48:50|13106.2|13104.2|13105.8|13103.8|13106.2|13104.2|13105.3|13103.3|2
1647301740000|2022-03-14 23:49:00|13106.1|13104.1|13107.8|13105.8|13107.9|13105.9|13106.1|13104.1|9
1647301750000|2022-03-14 23:49:10|13107.7|13105.7|13107.9|13105.9|13108.2|13106.2|13107.1|13105.1|2
1647301760000|2022-03-14 23:49:20|13108.3|13106.3|13107.8|13105.8|13108.4|13106.4|13107.1|13105.1|4
1647301770000|2022-03-14 23:49:30|13107.9|13105.9|13108.8|13106.8|13109.2|13107.2|13107.9|13105.9|3
1647301780000|2022-03-14 23:49:40|13108.9|13106.9|13108.3|13106.3|13109.6|13107.6|13108.3|13106.3|8
1647301790000|2022-03-14 23:49:50|13108.4|13106.4|13106.8|13104.8|13108.6|13106.6|13106.8|13104.8|0
1647301800000|2022-03-14 23:50:00|13107.6|13105.6|13108.6|13106.6|13108.6|13106.6|13107.1|13105.1|7
1647301810000|2022-03-14 23:50:10|13108.1|13106.1|13108.6|13106.6|13108.9|13106.9|13107.9|13105.9|1
1647301820000|2022-03-14 23:50:20|13108.7|13106.7|13108.1|13106.1|13109.1|13107.1|13107.8|13105.8|3
1647301830000|2022-03-14 23:50:30|13107.9|13105.9|13107.6|13105.6|13108.6|13106.6|13107.6|13105.6|3
1647301840000|2022-03-14 23:50:40|13107.4|13105.4|13107.2|13105.2|13108.2|13106.2|13105.9|13103.9|33
1647301850000|2022-03-14 23:50:50|13107.1|13105.1|13107.9|13105.9|13107.9|13105.9|13106.8|13104.8|0
1647301860000|2022-03-14 23:51:00|13108.1|13106.1|13107.8|13105.8|13109.6|13107.6|13107.8|13105.8|11
1647301870000|2022-03-14 23:51:10|13107.9|13105.9|13109.4|13107.4|13109.4|13107.4|13107.9|13105.9|33
1647301880000|2022-03-14 23:51:20|13109.3|13107.3|13110.2|13108.2|13110.8|13108.8|13108.8|13106.8|8
1647301890000|2022-03-14 23:51:30|13110.1|13108.1|13108.3|13106.3|13110.1|13108.1|13108.1|13106.1|4
1647301900000|2022-03-14 23:51:40|13108.1|13106.1|13107.2|13105.2|13108.1|13106.1|13104.8|13102.8|23
1647301910000|2022-03-14 23:51:50|13107.3|13105.3|13105.3|13103.3|13107.3|13105.3|13105.1|13103.1|3
1647301920000|2022-03-14 23:52:00|13105.4|13103.4|13105.9|13103.9|13106.1|13104.1|13105.2|13103.2|6
1647301930000|2022-03-14 23:52:10|13105.4|13103.4|13104.7|13102.7|13105.8|13103.8|13104.7|13102.7|5
1647301940000|2022-03-14 23:52:20|13104.6|13102.6|13105.3|13103.3|13105.8|13103.8|13104.4|13102.4|13
1647301950000|2022-03-14 23:52:30|13105.2|13103.2|13105.7|13103.7|13105.8|13103.8|13104.6|13102.6|2
1647301960000|2022-03-14 23:52:40|13105.8|13103.8|13105.8|13103.8|13106.1|13104.1|13105.8|13103.8|2
1647301970000|2022-03-14 23:52:50|13105.7|13103.7|13105.8|13103.8|13106.1|13104.1|13105.4|13103.4|0
1647301980000|2022-03-14 23:53:00|13105.7|13103.7|13105.9|13103.9|13106.1|13104.1|13105.4|13103.4|5
1647301990000|2022-03-14 23:53:10|13105.8|13103.8|13105.8|13103.8|13105.9|13103.9|13105.6|13103.6|1
1647302000000|2022-03-14 23:53:20|13105.9|13103.9|13106.9|13104.9|13107.4|13105.4|13105.7|13103.7|18
1647302010000|2022-03-14 23:53:30|13107.1|13105.1|13106.8|13104.8|13107.8|13105.8|13106.2|13104.2|10
1647302020000|2022-03-14 23:53:40|13106.6|13104.6|13107.3|13105.3|13107.8|13105.8|13106.6|13104.6|3
1647302030000|2022-03-14 23:53:50|13107.2|13105.2|13107.2|13105.2|13107.2|13105.2|13107.1|13105.1|0
1647302040000|2022-03-14 23:54:00|13106.9|13104.9|13107.1|13105.1|13108.7|13106.7|13106.4|13104.4|10
1647302050000|2022-03-14 23:54:10|13107.2|13105.2|13106.9|13104.9|13107.2|13105.2|13106.8|13104.8|1
1647302060000|2022-03-14 23:54:20|13107.4|13105.4|13108.6|13106.6|13109.8|13107.8|13107.2|13105.2|14
1647302070000|2022-03-14 23:54:30|13108.7|13106.7|13108.7|13106.7|13109.2|13107.2|13107.9|13105.9|3
1647302080000|2022-03-14 23:54:40|13108.4|13106.4|13106.9|13104.9|13108.4|13106.4|13106.9|13104.9|5
1647302090000|2022-03-14 23:54:50|13107.1|13105.1|13108.1|13106.1|13108.6|13106.6|13107.1|13105.1|6
1647302100000|2022-03-14 23:55:00|13108.2|13106.2|13108.4|13106.4|13108.6|13106.6|13108.2|13106.2|1
1647302110000|2022-03-14 23:55:10|13108.6|13106.6|13109.8|13107.8|13109.8|13107.8|13107.3|13105.3|11
1647302120000|2022-03-14 23:55:20|13109.6|13107.6|13108.7|13106.7|13109.6|13107.6|13108.1|13106.1|1
1647302130000|2022-03-14 23:55:30|13108.6|13106.6|13109.6|13107.6|13109.6|13107.6|13108.6|13106.6|6
1647302140000|2022-03-14 23:55:40|13109.4|13107.4|13108.8|13106.8|13109.6|13107.6|13108.8|13106.8|1
1647302150000|2022-03-14 23:55:50|13108.9|13106.9|13109.1|13107.1|13109.3|13107.3|13108.8|13106.8|0
1647302160000|2022-03-14 23:56:00|13108.9|13106.9|13107.8|13105.8|13108.9|13106.9|13107.6|13105.6|6
1647302170000|2022-03-14 23:56:10|13107.9|13105.9|13109.4|13107.4|13109.4|13107.4|13107.9|13105.9|1
1647302180000|2022-03-14 23:56:20|13109.3|13107.3|13109.1|13107.1|13109.6|13107.6|13109.1|13107.1|3
1647302190000|2022-03-14 23:56:30|13109.4|13107.4|13108.8|13106.8|13109.6|13107.6|13108.4|13106.4|6
1647302200000|2022-03-14 23:56:40|13108.7|13106.7|13107.3|13105.3|13108.8|13106.8|13107.1|13105.1|9
1647302210000|2022-03-14 23:56:50|13107.4|13105.4|13107.4|13105.4|13108.4|13106.4|13107.4|13105.4|6
1647302220000|2022-03-14 23:57:00|13107.8|13105.8|13106.3|13104.3|13107.8|13105.8|13105.6|13103.6|22
1647302230000|2022-03-14 23:57:10|13106.2|13104.2|13106.6|13104.6|13106.6|13104.6|13105.3|13103.3|9
1647302240000|2022-03-14 23:57:20|13106.4|13104.4|13106.3|13104.3|13106.6|13104.6|13105.9|13103.9|0
1647302250000|2022-03-14 23:57:30|13106.4|13104.4|13106.3|13104.3|13106.9|13104.9|13106.3|13104.3|1
1647302260000|2022-03-14 23:57:40|13106.6|13104.6|13106.2|13104.2|13106.9|13104.9|13106.2|13104.2|4
1647302270000|2022-03-14 23:57:50|13106.3|13104.3|13106.6|13104.6|13107.1|13105.1|13106.3|13104.3|1
1647302280000|2022-03-14 23:58:00|13107.3|13105.3|13106.8|13104.8|13107.3|13105.3|13106.8|13104.8|7
1647302290000|2022-03-14 23:58:10|13106.7|13104.7|13107.3|13105.3|13108.6|13106.6|13106.7|13104.7|10
1647302300000|2022-03-14 23:58:20|13107.4|13105.4|13108.2|13106.2|13108.6|13106.6|13107.4|13105.4|8
1647302310000|2022-03-14 23:58:30|13108.3|13106.3|13108.3|13106.3|13108.4|13106.4|13108.1|13106.1|1
1647302320000|2022-03-14 23:58:40|13108.4|13106.4|13106.8|13104.8|13108.4|13106.4|13106.8|13104.8|2
1647302330000|2022-03-14 23:58:50|13106.9|13104.9|13108.4|13106.4|13108.4|13106.4|13106.9|13104.9|8
1647302340000|2022-03-14 23:59:00|13108.3|13106.3|13107.4|13105.4|13108.4|13106.4|13107.2|13105.2|13
1647302350000|2022-03-14 23:59:10|13107.6|13105.6|13107.6|13105.6|13108.1|13106.1|13107.2|13105.2|7
1647302360000|2022-03-14 23:59:20|13107.4|13105.4|13106.9|13104.9|13107.6|13105.6|13105.9|13103.9|27
1647302370000|2022-03-14 23:59:30|13106.4|13104.4|13106.4|13104.4|13106.9|13104.9|13106.3|13104.3|9
1647302380000|2022-03-14 23:59:40|13106.3|13104.3|13106.3|13104.3|13106.6|13104.6|13106.1|13104.1|5
1647302390000|2022-03-14 23:59:50|13106.2|13104.2|13108.1|13106.1|13108.3|13106.3|13106.1|13104.1|11
1647302400000|2022-03-15 00:00:00|13107.9|13105.9|13106.9|13104.9|13108.2|13106.2|13106.4|13104.4|12
1647302410000|2022-03-15 00:00:10|13107.4|13105.4|13107.3|13105.3|13107.8|13105.8|13106.7|13104.7|8
1647302420000|2022-03-15 00:00:20|13107.6|13105.6|13107.8|13105.8|13108.1|13106.1|13107.1|13105.1|1
1647302430000|2022-03-15 00:00:30|13107.9|13105.9|13110.4|13108.4|13110.6|13108.6|13107.9|13105.9|18
1647302440000|2022-03-15 00:00:40|13110.3|13108.3|13109.7|13107.7|13110.4|13108.4|13109.3|13107.3|4
1647302450000|2022-03-15 00:00:50|13109.8|13107.8|13110.3|13108.3|13110.6|13108.6|13108.9|13106.9|18
1647302460000|2022-03-15 00:01:00|13110.4|13108.4|13110.4|13108.4|13110.7|13108.7|13109.4|13107.4|8
1647302470000|2022-03-15 00:01:10|13110.3|13108.3|13111.3|13109.3|13111.6|13109.6|13110.3|13108.3|15
1647302480000|2022-03-15 00:01:20|13111.4|13109.4|13111.7|13109.7|13112.9|13110.9|13110.8|13108.8|16
1647302490000|2022-03-15 00:01:30|13111.8|13109.8|13111.9|13109.9|13112.8|13110.8|13111.6|13109.6|18
1647302500000|2022-03-15 00:01:40|13112.1|13110.1|13111.2|13109.2|13112.6|13110.6|13111.1|13109.1|10
1647302510000|2022-03-15 00:01:50|13111.3|13109.3|13111.7|13109.7|13111.8|13109.8|13111.2|13109.2|1
1647302520000|2022-03-15 00:02:00|13112.1|13110.1|13111.6|13109.6|13113.4|13111.4|13111.4|13109.4|25
1647302530000|2022-03-15 00:02:10|13111.7|13109.7|13112.4|13110.4|13112.6|13110.6|13111.6|13109.6|4
1647302540000|2022-03-15 00:02:20|13112.2|13110.2|13111.1|13109.1|13112.2|13110.2|13111.1|13109.1|7
1647302550000|2022-03-15 00:02:30|13110.6|13108.6|13108.3|13106.3|13110.9|13108.9|13107.7|13105.7|12
1647302560000|2022-03-15 00:02:40|13108.2|13106.2|13106.6|13104.6|13108.8|13106.8|13106.2|13104.2|11
1647302570000|2022-03-15 00:02:50|13106.7|13104.7|13106.7|13104.7|13107.1|13105.1|13106.3|13104.3|4
1647302580000|2022-03-15 00:03:00|13106.6|13104.6|13106.4|13104.4|13107.4|13105.4|13105.9|13103.9|8
1647302590000|2022-03-15 00:03:10|13106.6|13104.6|13106.2|13104.2|13107.1|13105.1|13106.2|13104.2|32
1647302600000|2022-03-15 00:03:20|13106.1|13104.1|13104.2|13102.2|13106.7|13104.7|13103.9|13101.9|24
1647302610000|2022-03-15 00:03:30|13104.3|13102.3|13102.2|13100.2|13104.4|13102.4|13102.2|13100.2|15
1647302620000|2022-03-15 00:03:40|13102.3|13100.3|13099.9|13097.9|13102.4|13100.4|13099.9|13097.9|23
1647302630000|2022-03-15 00:03:50|13099.8|13097.8|13099.4|13097.4|13100.2|13098.2|13099.3|13097.3|8
1647302640000|2022-03-15 00:04:00|13099.6|13097.6|13101.4|13099.4|13101.4|13099.4|13099.3|13097.3|70
1647302650000|2022-03-15 00:04:10|13101.6|13099.6|13101.4|13099.4|13102.7|13100.7|13101.3|13099.3|5
1647302660000|2022-03-15 00:04:20|13102.2|13100.2|13100.6|13098.6|13103.3|13101.3|13100.6|13098.6|9
1647302670000|2022-03-15 00:04:30|13100.7|13098.7|13100.3|13098.3|13101.1|13099.1|13100.3|13098.3|4
1647302680000|2022-03-15 00:04:40|13099.9|13097.9|13101.2|13099.2|13102.1|13100.1|13099.8|13097.8|8
1647302690000|2022-03-15 00:04:50|13100.9|13098.9|13101.2|13099.2|13101.3|13099.3|13100.8|13098.8|7
1647302700000|2022-03-15 00:05:00|13101.6|13099.6|13103.8|13101.8|13104.7|13102.7|13101.6|13099.6|40
1647302710000|2022-03-15 00:05:10|13103.9|13101.9|13108.3|13106.3|13108.8|13106.8|13103.9|13101.9|24
1647302720000|2022-03-15 00:05:20|13108.2|13106.2|13108.1|13106.1|13108.9|13106.9|13107.6|13105.6|10
1647302730000|2022-03-15 00:05:30|13107.9|13105.9|13107.4|13105.4|13108.7|13106.7|13107.1|13105.1|20
1647302740000|2022-03-15 00:05:40|13107.3|13105.3|13107.9|13105.9|13109.1|13107.1|13107.1|13105.1|10
1647302750000|2022-03-15 00:05:50|13107.8|13105.8|13108.7|13106.7|13108.9|13106.9|13107.4|13105.4|5
1647302760000|2022-03-15 00:06:00|13108.8|13106.8|13110.7|13108.7|13111.1|13109.1|13108.7|13106.7|14
1647302770000|2022-03-15 00:06:10|13110.8|13108.8|13109.7|13107.7|13110.9|13108.9|13109.6|13107.6|2
1647302780000|2022-03-15 00:06:20|13109.6|13107.6|13109.2|13107.2|13109.7|13107.7|13108.8|13106.8|6
1647302790000|2022-03-15 00:06:30|13109.3|13107.3|13108.2|13106.2|13109.8|13107.8|13107.8|13105.8|18
1647302800000|2022-03-15 00:06:40|13108.3|13106.3|13109.7|13107.7|13109.8|13107.8|13108.2|13106.2|4
1647302810000|2022-03-15 00:06:50|13109.6|13107.6|13109.2|13107.2|13110.3|13108.3|13108.6|13106.6|8
1647302820000|2022-03-15 00:07:00|13109.3|13107.3|13110.7|13108.7|13110.7|13108.7|13108.8|13106.8|8
1647302830000|2022-03-15 00:07:10|13110.8|13108.8|13110.4|13108.4|13111.3|13109.3|13110.1|13108.1|9
1647302840000|2022-03-15 00:07:20|13110.3|13108.3|13110.3|13108.3|13110.4|13108.4|13108.8|13106.8|5
1647302850000|2022-03-15 00:07:30|13110.1|13108.1|13108.8|13106.8|13110.3|13108.3|13108.7|13106.7|35
1647302860000|2022-03-15 00:07:40|13108.9|13106.9|13107.7|13105.7|13109.8|13107.8|13107.6|13105.6|4
1647302870000|2022-03-15 00:07:50|13107.4|13105.4|13107.3|13105.3|13108.7|13106.7|13107.2|13105.2|6
1647302880000|2022-03-15 00:08:00|13107.6|13105.6|13107.2|13105.2|13107.7|13105.7|13107.2|13105.2|1
1647302890000|2022-03-15 00:08:10|13107.3|13105.3|13106.3|13104.3|13107.4|13105.4|13106.1|13104.1|5
1647302900000|2022-03-15 00:08:20|13106.4|13104.4|13105.8|13103.8|13106.8|13104.8|13105.4|13103.4|10
1647302910000|2022-03-15 00:08:30|13105.7|13103.7|13105.8|13103.8|13105.8|13103.8|13105.2|13103.2|6
1647302920000|2022-03-15 00:08:40|13105.6|13103.6|13106.3|13104.3|13107.1|13105.1|13104.9|13102.9|8
1647302930000|2022-03-15 00:08:50|13106.2|13104.2|13106.9|13104.9|13107.8|13105.8|13106.1|13104.1|4
1647302940000|2022-03-15 00:09:00|13107.1|13105.1|13108.8|13106.8|13108.8|13106.8|13106.9|13104.9|3
1647302950000|2022-03-15 00:09:10|13108.6|13106.6|13107.3|13105.3|13108.6|13106.6|13106.8|13104.8|3
1647302960000|2022-03-15 00:09:20|13107.6|13105.6|13108.2|13106.2|13108.6|13106.6|13107.6|13105.6|2
1647302970000|2022-03-15 00:09:30|13107.9|13105.9|13107.2|13105.2|13107.9|13105.9|13107.2|13105.2|0
1647302980000|2022-03-15 00:09:40|13106.9|13104.9|13107.4|13105.4|13107.4|13105.4|13106.8|13104.8|1
1647302990000|2022-03-15 00:09:50|13107.3|13105.3|13108.2|13106.2|13108.3|13106.3|13106.8|13104.8|3
1647303000000|2022-03-15 00:10:00|13107.8|13105.8|13107.4|13105.4|13108.4|13106.4|13107.4|13105.4|2
1647303010000|2022-03-15 00:10:10|13107.3|13105.3|13107.8|13105.8|13108.7|13106.7|13107.1|13105.1|5
1647303020000|2022-03-15 00:10:20|13107.7|13105.7|13107.4|13105.4|13107.8|13105.8|13107.2|13105.2|0
1647303030000|2022-03-15 00:10:30|13107.3|13105.3|13107.1|13105.1|13107.4|13105.4|13106.6|13104.6|0
1647303040000|2022-03-15 00:10:40|13106.8|13104.8|13105.1|13103.1|13106.8|13104.8|13104.8|13102.8|7
1647303050000|2022-03-15 00:10:50|13104.9|13102.9|13104.8|13102.8|13104.9|13102.9|13104.2|13102.2|2
1647303060000|2022-03-15 00:11:00|13104.9|13102.9|13106.4|13104.4|13106.4|13104.4|13104.1|13102.1|6
1647303070000|2022-03-15 00:11:10|13106.2|13104.2|13105.4|13103.4|13106.2|13104.2|13105.3|13103.3|4
1647303080000|2022-03-15 00:11:20|13105.6|13103.6|13105.4|13103.4|13105.9|13103.9|13105.4|13103.4|0
1647303090000|2022-03-15 00:11:30|13105.3|13103.3|13106.7|13104.7|13106.7|13104.7|13105.3|13103.3|0
1647303100000|2022-03-15 00:11:40|13106.8|13104.8|13106.6|13104.6|13107.4|13105.4|13106.3|13104.3|8
1647303110000|2022-03-15 00:11:50|13106.4|13104.4|13108.6|13106.6|13108.8|13106.8|13106.4|13104.4|4
1647303120000|2022-03-15 00:12:00|13108.4|13106.4|13105.3|13103.3|13108.7|13106.7|13104.8|13102.8|9
1647303130000|2022-03-15 00:12:10|13105.2|13103.2|13105.3|13103.3|13105.4|13103.4|13104.9|13102.9|0
1647303140000|2022-03-15 00:12:20|13105.4|13103.4|13103.4|13101.4|13105.4|13103.4|13103.4|13101.4|15
1647303150000|2022-03-15 00:12:30|13103.3|13101.3|13105.6|13103.6|13105.6|13103.6|13103.3|13101.3|3
1647303160000|2022-03-15 00:12:40|13105.4|13103.4|13104.7|13102.7|13106.3|13104.3|13104.7|13102.7|4
1647303170000|2022-03-15 00:12:50|13104.6|13102.6|13104.9|13102.9|13104.9|13102.9|13104.3|13102.3|2
1647303180000|2022-03-15 00:13:00|13104.8|13102.8|13104.3|13102.3|13106.3|13104.3|13104.3|13102.3|11
1647303190000|2022-03-15 00:13:10|13104.4|13102.4|13103.4|13101.4|13104.7|13102.7|13103.3|13101.3|3
1647303200000|2022-03-15 00:13:20|13103.3|13101.3|13103.4|13101.4|13103.7|13101.7|13103.1|13101.1|0
1647303210000|2022-03-15 00:13:30|13103.7|13101.7|13103.7|13101.7|13104.3|13102.3|13103.4|13101.4|3
1647303220000|2022-03-15 00:13:40|13096.2|13094.2|13086.8|13084.8|13096.2|13094.2|13085.2|13083.2|250
1647303230000|2022-03-15 00:13:50|13086.9|13084.9|13085.7|13083.7|13086.9|13084.9|13085.1|13083.1|34
1647303240000|2022-03-15 00:14:00|13085.8|13083.8|13091.2|13089.2|13091.6|13089.6|13085.8|13083.8|42
1647303250000|2022-03-15 00:14:10|13091.1|13089.1|13089.4|13087.4|13091.3|13089.3|13088.8|13086.8|13
1647303260000|2022-03-15 00:14:20|13089.3|13087.3|13089.1|13087.1|13089.3|13087.3|13087.1|13085.1|6
1647303270000|2022-03-15 00:14:30|13088.8|13086.8|13088.4|13086.4|13089.4|13087.4|13087.3|13085.3|30
1647303280000|2022-03-15 00:14:40|13088.7|13086.7|13090.7|13088.7|13090.8|13088.8|13087.9|13085.9|3
1647303290000|2022-03-15 00:14:50|13090.8|13088.8|13088.8|13086.8|13090.8|13088.8|13088.3|13086.3|28
1647303300000|2022-03-15 00:15:00|13088.7|13086.7|13085.9|13083.9|13089.1|13087.1|13085.7|13083.7|23
1647303310000|2022-03-15 00:15:10|13086.1|13084.1|13088.4|13086.4|13088.7|13086.7|13086.1|13084.1|22
1647303320000|2022-03-15 00:15:20|13088.3|13086.3|13088.6|13086.6|13088.8|13086.8|13087.9|13085.9|6
1647303330000|2022-03-15 00:15:30|13088.4|13086.4|13088.8|13086.8|13089.2|13087.2|13087.7|13085.7|6
1647303340000|2022-03-15 00:15:40|13088.7|13086.7|13084.9|13082.9|13088.8|13086.8|13084.9|13082.9|27
1647303350000|2022-03-15 00:15:50|13084.6|13082.6|13080.7|13078.7|13085.1|13083.1|13079.1|13077.1|64
1647303360000|2022-03-15 00:16:00|13080.8|13078.8|13079.8|13077.8|13080.8|13078.8|13078.6|13076.6|33
1647303370000|2022-03-15 00:16:10|13079.1|13077.1|13079.9|13077.9|13081.3|13079.3|13078.8|13076.8|7
1647303380000|2022-03-15 00:16:20|13080.3|13078.3|13080.9|13078.9|13081.9|13079.9|13079.9|13077.9|5
1647303390000|2022-03-15 00:16:30|13080.8|13078.8|13080.1|13078.1|13081.1|13079.1|13079.3|13077.3|39
1647303400000|2022-03-15 00:16:40|13080.3|13078.3|13081.1|13079.1|13081.3|13079.3|13080.2|13078.2|7
1647303410000|2022-03-15 00:16:50|13080.9|13078.9|13080.2|13078.2|13081.3|13079.3|13080.2|13078.2|10
1647303420000|2022-03-15 00:17:00|13081.2|13079.2|13079.7|13077.7|13081.3|13079.3|13079.7|13077.7|14
1647303430000|2022-03-15 00:17:10|13079.9|13077.9|13079.2|13077.2|13079.9|13077.9|13079.1|13077.1|4
1647303440000|2022-03-15 00:17:20|13079.1|13077.1|13080.6|13078.6|13080.7|13078.7|13078.9|13076.9|8
1647303450000|2022-03-15 00:17:30|13080.8|13078.8|13081.6|13079.6|13081.6|13079.6|13080.4|13078.4|11
1647303460000|2022-03-15 00:17:40|13081.4|13079.4|13082.1|13080.1|13083.7|13081.7|13081.4|13079.4|18
1647303470000|2022-03-15 00:17:50|13082.2|13080.2|13083.4|13081.4|13083.8|13081.8|13081.8|13079.8|8
1647303480000|2022-03-15 00:18:00|13083.6|13081.6|13083.4|13081.4|13084.4|13082.4|13083.1|13081.1|19
1647303490000|2022-03-15 00:18:10|13083.6|13081.6|13080.4|13078.4|13083.6|13081.6|13079.8|13077.8|50
1647303500000|2022-03-15 00:18:20|13080.6|13078.6|13077.4|13075.4|13081.7|13079.7|13076.8|13074.8|146
1647303510000|2022-03-15 00:18:30|13077.2|13075.2|13076.7|13074.7|13077.7|13075.7|13076.1|13074.1|61
1647303520000|2022-03-15 00:18:40|13076.8|13074.8|13076.4|13074.4|13077.8|13075.8|13076.3|13074.3|10
1647303530000|2022-03-15 00:18:50|13076.3|13074.3|13076.2|13074.2|13076.7|13074.7|13075.7|13073.7|15
1647303540000|2022-03-15 00:19:00|13076.1|13074.1|13081.2|13079.2|13081.2|13079.2|13075.4|13073.4|30
1647303550000|2022-03-15 00:19:10|13081.1|13079.1|13080.4|13078.4|13082.1|13080.1|13079.9|13077.9|5
1647303560000|2022-03-15 00:19:20|13080.7|13078.7|13080.2|13078.2|13081.7|13079.7|13079.7|13077.7|2
1647303570000|2022-03-15 00:19:30|13080.3|13078.3|13080.7|13078.7|13080.9|13078.9|13080.3|13078.3|2
1647303580000|2022-03-15 00:19:40|13080.6|13078.6|13082.2|13080.2|13082.2|13080.2|13080.6|13078.6|3
1647303590000|2022-03-15 00:19:50|13081.9|13079.9|13082.7|13080.7|13083.2|13081.2|13081.8|13079.8|2
1647303600000|2022-03-15 00:20:00|13082.6|13080.6|13082.3|13080.3|13082.7|13080.7|13081.8|13079.8|2
1647303610000|2022-03-15 00:20:10|13082.4|13080.4|13082.8|13080.8|13083.1|13081.1|13082.3|13080.3|3
1647303620000|2022-03-15 00:20:20|13082.9|13080.9|13083.8|13081.8|13084.4|13082.4|13082.9|13080.9|11
1647303630000|2022-03-15 00:20:30|13083.9|13081.9|13083.8|13081.8|13083.9|13081.9|13083.1|13081.1|5
1647303640000|2022-03-15 00:20:40|13083.9|13081.9|13083.6|13081.6|13084.6|13082.6|13083.2|13081.2|9
1647303650000|2022-03-15 00:20:50|13083.7|13081.7|13084.3|13082.3|13084.6|13082.6|13083.7|13081.7|28
1647303660000|2022-03-15 00:21:00|13083.7|13081.7|13084.3|13082.3|13084.3|13082.3|13083.2|13081.2|7
1647303670000|2022-03-15 00:21:10|13084.2|13082.2|13083.2|13081.2|13084.2|13082.2|13083.2|13081.2|1
1647303680000|2022-03-15 00:21:20|13083.1|13081.1|13083.1|13081.1|13083.6|13081.6|13083.1|13081.1|2
1647303690000|2022-03-15 00:21:30|13082.9|13080.9|13084.3|13082.3|13084.3|13082.3|13082.8|13080.8|1
1647303700000|2022-03-15 00:21:40|13084.2|13082.2|13085.6|13083.6|13085.8|13083.8|13084.1|13082.1|6
1647303710000|2022-03-15 00:21:50|13085.4|13083.4|13085.7|13083.7|13086.1|13084.1|13085.2|13083.2|8
1647303720000|2022-03-15 00:22:00|13085.6|13083.6|13085.8|13083.8|13086.8|13084.8|13085.6|13083.6|6
1647303730000|2022-03-15 00:22:10|13086.3|13084.3|13087.7|13085.7|13088.6|13086.6|13086.3|13084.3|13
1647303740000|2022-03-15 00:22:20|13087.8|13085.8|13087.6|13085.6|13087.9|13085.9|13086.8|13084.8|17
1647303750000|2022-03-15 00:22:30|13087.1|13085.1|13087.2|13085.2|13087.8|13085.8|13087.1|13085.1|3
1647303760000|2022-03-15 00:22:40|13086.7|13084.7|13086.8|13084.8|13087.4|13085.4|13086.7|13084.7|5
1647303770000|2022-03-15 00:22:50|13085.9|13083.9|13086.7|13084.7|13086.9|13084.9|13085.9|13083.9|4
1647303780000|2022-03-15 00:23:00|13086.6|13084.6|13088.4|13086.4|13088.4|13086.4|13086.1|13084.1|10
1647303790000|2022-03-15 00:23:10|13088.3|13086.3|13088.7|13086.7|13089.3|13087.3|13087.7|13085.7|5
1647303800000|2022-03-15 00:23:20|13088.6|13086.6|13088.2|13086.2|13089.2|13087.2|13088.2|13086.2|2
1647303810000|2022-03-15 00:23:30|13088.3|13086.3|13087.8|13085.8|13088.8|13086.8|13087.6|13085.6|1
1647303820000|2022-03-15 00:23:40|13088.2|13086.2|13087.2|13085.2|13088.8|13086.8|13087.1|13085.1|6
1647303830000|2022-03-15 00:23:50|13087.3|13085.3|13088.2|13086.2|13088.4|13086.4|13086.8|13084.8|6
1647303840000|2022-03-15 00:24:00|13088.1|13086.1|13086.8|13084.8|13088.1|13086.1|13086.1|13084.1|3
1647303850000|2022-03-15 00:24:10|13086.9|13084.9|13086.7|13084.7|13087.3|13085.3|13085.9|13083.9|12
1647303860000|2022-03-15 00:24:20|13086.6|13084.6|13086.7|13084.7|13086.8|13084.8|13086.3|13084.3|6
1647303870000|2022-03-15 00:24:30|13086.6|13084.6|13086.7|13084.7|13086.9|13084.9|13086.4|13084.4|3
1647303880000|2022-03-15 00:24:40|13086.6|13084.6|13088.3|13086.3|13088.3|13086.3|13086.6|13084.6|2
1647303890000|2022-03-15 00:24:50|13088.9|13086.9|13089.4|13087.4|13090.1|13088.1|13088.9|13086.9|24
1647303900000|2022-03-15 00:25:00|13089.6|13087.6|13089.6|13087.6|13091.6|13089.6|13087.8|13085.8|39
1647303910000|2022-03-15 00:25:10|13089.4|13087.4|13091.4|13089.4|13091.7|13089.7|13088.6|13086.6|11
1647303920000|2022-03-15 00:25:20|13091.6|13089.6|13091.2|13089.2|13092.3|13090.3|13090.2|13088.2|19
1647303930000|2022-03-15 00:25:30|13091.1|13089.1|13087.8|13085.8|13091.1|13089.1|13087.8|13085.8|10
1647303940000|2022-03-15 00:25:40|13088.3|13086.3|13088.2|13086.2|13088.7|13086.7|13088.2|13086.2|2
1647303950000|2022-03-15 00:25:50|13088.3|13086.3|13087.8|13085.8|13088.7|13086.7|13087.4|13085.4|0
1647303960000|2022-03-15 00:26:00|13087.7|13085.7|13088.4|13086.4|13088.6|13086.6|13086.7|13084.7|3
1647303970000|2022-03-15 00:26:10|13087.4|13085.4|13088.1|13086.1|13088.1|13086.1|13086.8|13084.8|13
1647303980000|2022-03-15 00:26:20|13088.4|13086.4|13088.7|13086.7|13088.7|13086.7|13088.3|13086.3|1
1647303990000|2022-03-15 00:26:30|13088.6|13086.6|13088.4|13086.4|13088.7|13086.7|13088.1|13086.1|0
1647304000000|2022-03-15 00:26:40|13088.3|13086.3|13088.4|13086.4|13088.6|13086.6|13088.2|13086.2|0
1647304010000|2022-03-15 00:26:50|13088.6|13086.6|13089.3|13087.3|13089.7|13087.7|13088.4|13086.4|3
1647304020000|2022-03-15 00:27:00|13088.8|13086.8|13087.3|13085.3|13088.8|13086.8|13087.1|13085.1|12
1647304030000|2022-03-15 00:27:10|13087.2|13085.2|13087.7|13085.7|13088.7|13086.7|13087.2|13085.2|18
1647304040000|2022-03-15 00:27:20|13087.6|13085.6|13087.3|13085.3|13087.7|13085.7|13087.3|13085.3|1
1647304050000|2022-03-15 00:27:30|13087.2|13085.2|13087.3|13085.3|13088.6|13086.6|13087.2|13085.2|8
1647304060000|2022-03-15 00:27:40|13087.2|13085.2|13086.4|13084.4|13087.4|13085.4|13086.2|13084.2|10
1647304070000|2022-03-15 00:27:50|13086.3|13084.3|13086.1|13084.1|13087.1|13085.1|13085.8|13083.8|7
1647304080000|2022-03-15 00:28:00|13085.1|13083.1|13084.7|13082.7|13085.6|13083.6|13082.2|13080.2|29
1647304090000|2022-03-15 00:28:10|13084.6|13082.6|13084.6|13082.6|13084.6|13082.6|13083.2|13081.2|6
1647304100000|2022-03-15 00:28:20|13084.4|13082.4|13084.2|13082.2|13084.6|13082.6|13084.1|13082.1|1
1647304110000|2022-03-15 00:28:30|13084.1|13082.1|13083.9|13081.9|13084.2|13082.2|13083.6|13081.6|1
1647304120000|2022-03-15 00:28:40|13084.9|13082.9|13084.2|13082.2|13085.1|13083.1|13084.1|13082.1|6
1647304130000|2022-03-15 00:28:50|13084.1|13082.1|13085.4|13083.4|13085.4|13083.4|13084.1|13082.1|2
1647304140000|2022-03-15 00:29:00|13085.3|13083.3|13083.2|13081.2|13085.3|13083.3|13083.2|13081.2|5
1647304150000|2022-03-15 00:29:10|13083.1|13081.1|13081.2|13079.2|13083.1|13081.1|13080.7|13078.7|21
1647304160000|2022-03-15 00:29:20|13081.1|13079.1|13084.2|13082.2|13084.2|13082.2|13080.7|13078.7|3
1647304170000|2022-03-15 00:29:30|13084.1|13082.1|13084.9|13082.9|13084.9|13082.9|13083.7|13081.7|2
1647304180000|2022-03-15 00:29:40|13085.2|13083.2|13085.7|13083.7|13086.3|13084.3|13084.9|13082.9|14
1647304190000|2022-03-15 00:29:50|13085.8|13083.8|13085.9|13083.9|13086.4|13084.4|13085.4|13083.4|6
1647304200000|2022-03-15 00:30:00|13086.1|13084.1|13086.3|13084.3|13088.2|13086.2|13085.9|13083.9|15
1647304210000|2022-03-15 00:30:10|13087.2|13085.2|13089.7|13087.7|13089.7|13087.7|13086.8|13084.8|11
1647304220000|2022-03-15 00:30:20|13089.6|13087.6|13093.7|13091.7|13095.1|13093.1|13089.6|13087.6|48
1647304230000|2022-03-15 00:30:30|13093.6|13091.6|13095.2|13093.2|13095.2|13093.2|13092.7|13090.7|5
1647304240000|2022-03-15 00:30:40|13094.9|13092.9|13095.1|13093.1|13095.7|13093.7|13094.6|13092.6|16
1647304250000|2022-03-15 00:30:50|13094.9|13092.9|13095.7|13093.7|13096.1|13094.1|13094.1|13092.1|6
1647304260000|2022-03-15 00:31:00|13095.6|13093.6|13095.2|13093.2|13095.6|13093.6|13094.8|13092.8|8
1647304270000|2022-03-15 00:31:10|13095.1|13093.1|13094.6|13092.6|13095.2|13093.2|13094.6|13092.6|5
1647304280000|2022-03-15 00:31:20|13094.3|13092.3|13095.6|13093.6|13095.8|13093.8|13094.3|13092.3|2
1647304290000|2022-03-15 00:31:30|13096.6|13094.6|13095.6|13093.6|13097.2|13095.2|13095.4|13093.4|33
1647304300000|2022-03-15 00:31:40|13095.7|13093.7|13096.3|13094.3|13096.7|13094.7|13095.6|13093.6|9
1647304310000|2022-03-15 00:31:50|13096.7|13094.7|13096.8|13094.8|13096.9|13094.9|13095.4|13093.4|21
1647304320000|2022-03-15 00:32:00|13096.9|13094.9|13095.9|13093.9|13096.9|13094.9|13095.9|13093.9|26
1647304330000|2022-03-15 00:32:10|13095.3|13093.3|13094.7|13092.7|13095.3|13093.3|13094.1|13092.1|9
1647304340000|2022-03-15 00:32:20|13095.4|13093.4|13094.8|13092.8|13095.6|13093.6|13094.7|13092.7|6
1647304350000|2022-03-15 00:32:30|13094.6|13092.6|13094.3|13092.3|13095.3|13093.3|13094.3|13092.3|5
1647304360000|2022-03-15 00:32:40|13094.2|13092.2|13096.1|13094.1|13096.1|13094.1|13092.2|13090.2|16
1647304370000|2022-03-15 00:32:50|13096.7|13094.7|13097.4|13095.4|13098.4|13096.4|13096.7|13094.7|14
1647304380000|2022-03-15 00:33:00|13097.3|13095.3|13097.6|13095.6|13098.1|13096.1|13096.8|13094.8|7
1647304390000|2022-03-15 00:33:10|13097.4|13095.4|13097.7|13095.7|13097.7|13095.7|13096.6|13094.6|5
1647304400000|2022-03-15 00:33:20|13097.8|13095.8|13097.7|13095.7|13097.9|13095.9|13097.4|13095.4|2
1647304410000|2022-03-15 00:33:30|13097.8|13095.8|13098.1|13096.1|13098.1|13096.1|13097.3|13095.3|2
1647304420000|2022-03-15 00:33:40|13097.7|13095.7|13096.4|13094.4|13098.1|13096.1|13095.9|13093.9|6
1647304430000|2022-03-15 00:33:50|13096.6|13094.6|13095.8|13093.8|13096.7|13094.7|13095.2|13093.2|4
1647304440000|2022-03-15 00:34:00|13095.7|13093.7|13096.4|13094.4|13096.6|13094.6|13095.3|13093.3|4
1647304450000|2022-03-15 00:34:10|13096.3|13094.3|13096.7|13094.7|13097.1|13095.1|13096.3|13094.3|2
1647304460000|2022-03-15 00:34:20|13096.6|13094.6|13096.7|13094.7|13097.1|13095.1|13096.6|13094.6|0
1647304470000|2022-03-15 00:34:30|13096.8|13094.8|13096.8|13094.8|13097.1|13095.1|13096.7|13094.7|0
1647304480000|2022-03-15 00:34:40|13096.9|13094.9|13098.3|13096.3|13098.6|13096.6|13096.9|13094.9|6
1647304490000|2022-03-15 00:34:50|13098.4|13096.4|13101.7|13099.7|13101.7|13099.7|13098.3|13096.3|21
1647304500000|2022-03-15 00:35:00|13101.6|13099.6|13100.4|13098.4|13101.8|13099.8|13100.3|13098.3|8
1647304510000|2022-03-15 00:35:10|13100.3|13098.3|13099.9|13097.9|13100.4|13098.4|13099.8|13097.8|3
1647304520000|2022-03-15 00:35:20|13099.8|13097.8|13098.8|13096.8|13099.9|13097.9|13097.2|13095.2|12
1647304530000|2022-03-15 00:35:30|13098.7|13096.7|13099.2|13097.2|13099.3|13097.3|13097.7|13095.7|1
1647304540000|2022-03-15 00:35:40|13098.6|13096.6|13099.4|13097.4|13099.4|13097.4|13098.6|13096.6|4
1647304550000|2022-03-15 00:35:50|13099.6|13097.6|13100.7|13098.7|13101.1|13099.1|13099.6|13097.6|21
1647304560000|2022-03-15 00:36:00|13100.6|13098.6|13100.2|13098.2|13103.6|13101.6|13099.9|13097.9|34
1647304570000|2022-03-15 00:36:10|13100.4|13098.4|13100.6|13098.6|13101.1|13099.1|13100.4|13098.4|13
1647304580000|2022-03-15 00:36:20|13100.4|13098.4|13101.6|13099.6|13102.8|13100.8|13100.4|13098.4|13
1647304590000|2022-03-15 00:36:30|13101.7|13099.7|13102.7|13100.7|13102.9|13100.9|13101.7|13099.7|3
1647304600000|2022-03-15 00:36:40|13102.8|13100.8|13102.6|13100.6|13102.8|13100.8|13102.3|13100.3|5
1647304610000|2022-03-15 00:36:50|13102.7|13100.7|13106.8|13104.8|13107.1|13105.1|13102.7|13100.7|21
1647304620000|2022-03-15 00:37:00|13106.7|13104.7|13111.4|13109.4|13111.4|13109.4|13106.1|13104.1|92
1647304630000|2022-03-15 00:37:10|13111.3|13109.3|13110.3|13108.3|13111.7|13109.7|13109.9|13107.9|24
1647304640000|2022-03-15 00:37:20|13110.2|13108.2|13110.3|13108.3|13110.7|13108.7|13109.3|13107.3|8
1647304650000|2022-03-15 00:37:30|13110.4|13108.4|13110.4|13108.4|13110.7|13108.7|13109.4|13107.4|6
1647304660000|2022-03-15 00:37:40|13110.3|13108.3|13108.1|13106.1|13110.3|13108.3|13107.8|13105.8|3
1647304670000|2022-03-15 00:37:50|13107.9|13105.9|13108.3|13106.3|13108.3|13106.3|13106.9|13104.9|15
1647304680000|2022-03-15 00:38:00|13108.2|13106.2|13108.3|13106.3|13108.3|13106.3|13107.3|13105.3|10
1647304690000|2022-03-15 00:38:10|13108.1|13106.1|13107.2|13105.2|13108.2|13106.2|13106.3|13104.3|12
1647304700000|2022-03-15 00:38:20|13107.1|13105.1|13105.2|13103.2|13108.1|13106.1|13105.2|13103.2|14
1647304710000|2022-03-15 00:38:30|13105.3|13103.3|13104.8|13102.8|13106.2|13104.2|13104.8|13102.8|15
1647304720000|2022-03-15 00:38:40|13104.9|13102.9|13105.2|13103.2|13105.7|13103.7|13104.8|13102.8|1
1647304730000|2022-03-15 00:38:50|13105.3|13103.3|13105.3|13103.3|13105.8|13103.8|13104.2|13102.2|7
1647304740000|2022-03-15 00:39:00|13105.4|13103.4|13103.8|13101.8|13105.9|13103.9|13103.7|13101.7|8
1647304750000|2022-03-15 00:39:10|13103.7|13101.7|13102.9|13100.9|13104.3|13102.3|13102.3|13100.3|85
1647304760000|2022-03-15 00:39:20|13102.6|13100.6|13101.8|13099.8|13103.3|13101.3|13101.7|13099.7|32
1647304770000|2022-03-15 00:39:30|13101.7|13099.7|13101.9|13099.9|13101.9|13099.9|13100.2|13098.2|23
1647304780000|2022-03-15 00:39:40|13102.3|13100.3|13101.6|13099.6|13102.3|13100.3|13100.7|13098.7|10
1647304790000|2022-03-15 00:39:50|13101.7|13099.7|13101.2|13099.2|13101.8|13099.8|13100.9|13098.9|0
1647304800000|2022-03-15 00:40:00|13101.1|13099.1|13096.2|13094.2|13101.2|13099.2|13094.4|13092.4|40
1647304810000|2022-03-15 00:40:10|13096.7|13094.7|13097.1|13095.1|13097.1|13095.1|13095.6|13093.6|36
1647304820000|2022-03-15 00:40:20|13096.6|13094.6|13097.3|13095.3|13097.7|13095.7|13096.4|13094.4|7
1647304830000|2022-03-15 00:40:30|13096.4|13094.4|13096.3|13094.3|13097.1|13095.1|13096.2|13094.2|8
1647304840000|2022-03-15 00:40:40|13096.4|13094.4|13097.3|13095.3|13097.7|13095.7|13096.3|13094.3|2
1647304850000|2022-03-15 00:40:50|13097.2|13095.2|13096.6|13094.6|13097.3|13095.3|13096.3|13094.3|3
1647304860000|2022-03-15 00:41:00|13096.7|13094.7|13097.2|13095.2|13097.7|13095.7|13096.7|13094.7|3
1647304870000|2022-03-15 00:41:10|13097.1|13095.1|13097.6|13095.6|13098.4|13096.4|13096.6|13094.6|5
1647304880000|2022-03-15 00:41:20|13097.7|13095.7|13096.7|13094.7|13097.9|13095.9|13095.9|13093.9|9
1647304890000|2022-03-15 00:41:30|13096.6|13094.6|13095.9|13093.9|13096.8|13094.8|13095.9|13093.9|4
1647304900000|2022-03-15 00:41:40|13096.1|13094.1|13098.1|13096.1|13098.2|13096.2|13095.6|13093.6|12
1647304910000|2022-03-15 00:41:50|13098.2|13096.2|13098.9|13096.9|13099.9|13097.9|13097.8|13095.8|11
1647304920000|2022-03-15 00:42:00|13098.8|13096.8|13098.4|13096.4|13099.3|13097.3|13098.4|13096.4|4
1647304930000|2022-03-15 00:42:10|13098.3|13096.3|13098.7|13096.7|13098.7|13096.7|13097.4|13095.4|8
1647304940000|2022-03-15 00:42:20|13098.6|13096.6|13097.4|13095.4|13098.6|13096.6|13097.3|13095.3|2
1647304950000|2022-03-15 00:42:30|13097.3|13095.3|13096.3|13094.3|13097.6|13095.6|13096.3|13094.3|7
1647304960000|2022-03-15 00:42:40|13096.4|13094.4|13095.4|13093.4|13096.8|13094.8|13095.4|13093.4|20
1647304970000|2022-03-15 00:42:50|13095.7|13093.7|13095.3|13093.3|13096.1|13094.1|13095.3|13093.3|5
1647304980000|2022-03-15 00:43:00|13095.4|13093.4|13096.1|13094.1|13096.2|13094.2|13095.4|13093.4|10
1647304990000|2022-03-15 00:43:10|13096.2|13094.2|13097.4|13095.4|13097.4|13095.4|13096.2|13094.2|4
1647305000000|2022-03-15 00:43:20|13097.3|13095.3|13097.2|13095.2|13097.6|13095.6|13096.9|13094.9|0
1647305010000|2022-03-15 00:43:30|13097.4|13095.4|13097.6|13095.6|13097.9|13095.9|13096.9|13094.9|1
1647305020000|2022-03-15 00:43:40|13097.7|13095.7|13096.8|13094.8|13097.8|13095.8|13096.8|13094.8|2
1647305030000|2022-03-15 00:43:50|13096.7|13094.7|13096.4|13094.4|13096.8|13094.8|13096.2|13094.2|7
1647305040000|2022-03-15 00:44:00|13096.6|13094.6|13097.8|13095.8|13098.3|13096.3|13096.4|13094.4|5
1647305050000|2022-03-15 00:44:10|13097.9|13095.9|13098.4|13096.4|13098.6|13096.6|13097.8|13095.8|5
1647305060000|2022-03-15 00:44:20|13098.1|13096.1|13097.2|13095.2|13099.1|13097.1|13096.6|13094.6|27
1647305070000|2022-03-15 00:44:30|13097.3|13095.3|13095.3|13093.3|13097.7|13095.7|13095.3|13093.3|17
1647305080000|2022-03-15 00:44:40|13095.2|13093.2|13096.4|13094.4|13096.4|13094.4|13094.9|13092.9|6
1647305090000|2022-03-15 00:44:50|13096.3|13094.3|13095.2|13093.2|13097.1|13095.1|13094.9|13092.9|5
1647305100000|2022-03-15 00:45:00|13095.1|13093.1|13094.8|13092.8|13095.8|13093.8|13093.2|13091.2|15
1647305110000|2022-03-15 00:45:10|13095.7|13093.7|13096.7|13094.7|13096.9|13094.9|13095.7|13093.7|4
1647305120000|2022-03-15 00:45:20|13096.8|13094.8|13096.1|13094.1|13096.9|13094.9|13095.9|13093.9|21
1647305130000|2022-03-15 00:45:30|13095.6|13093.6|13097.3|13095.3|13097.3|13095.3|13095.6|13093.6|2
1647305140000|2022-03-15 00:45:40|13097.2|13095.2|13097.2|13095.2|13097.3|13095.3|13096.9|13094.9|3
1647305150000|2022-03-15 00:45:50|13097.3|13095.3|13097.3|13095.3|13097.8|13095.8|13097.1|13095.1|0
1647305160000|2022-03-15 00:46:00|13097.2|13095.2|13108.3|13106.3|13108.7|13106.7|13097.2|13095.2|67
1647305170000|2022-03-15 00:46:10|13107.7|13105.7|13108.9|13106.9|13109.2|13107.2|13107.7|13105.7|22
1647305180000|2022-03-15 00:46:20|13108.8|13106.8|13104.8|13102.8|13108.8|13106.8|13104.3|13102.3|12
1647305190000|2022-03-15 00:46:30|13104.9|13102.9|13105.4|13103.4|13105.9|13103.9|13104.2|13102.2|4
1647305200000|2022-03-15 00:46:40|13105.7|13103.7|13106.4|13104.4|13106.7|13104.7|13105.3|13103.3|6
1647305210000|2022-03-15 00:46:50|13105.8|13103.8|13101.9|13099.9|13107.2|13105.2|13101.7|13099.7|35
1647305220000|2022-03-15 00:47:00|13102.1|13100.1|13102.3|13100.3|13102.9|13100.9|13101.9|13099.9|14
1647305230000|2022-03-15 00:47:10|13102.2|13100.2|13101.8|13099.8|13102.2|13100.2|13101.6|13099.6|0
1647305240000|2022-03-15 00:47:20|13101.7|13099.7|13102.2|13100.2|13102.4|13100.4|13101.7|13099.7|4
1647305250000|2022-03-15 00:47:30|13102.3|13100.3|13101.7|13099.7|13103.2|13101.2|13101.7|13099.7|3
1647305260000|2022-03-15 00:47:40|13101.8|13099.8|13101.3|13099.3|13102.6|13100.6|13101.3|13099.3|5
1647305270000|2022-03-15 00:47:50|13101.6|13099.6|13102.9|13100.9|13103.2|13101.2|13101.4|13099.4|7
1647305280000|2022-03-15 00:48:00|13102.8|13100.8|13101.3|13099.3|13102.9|13100.9|13101.1|13099.1|9
1647305290000|2022-03-15 00:48:10|13101.2|13099.2|13100.6|13098.6|13101.6|13099.6|13100.4|13098.4|5
1647305300000|2022-03-15 00:48:20|13100.7|13098.7|13099.6|13097.6|13100.9|13098.9|13099.1|13097.1|6
1647305310000|2022-03-15 00:48:30|13099.4|13097.4|13098.6|13096.6|13099.9|13097.9|13098.6|13096.6|3
1647305320000|2022-03-15 00:48:40|13098.3|13096.3|13096.3|13094.3|13098.8|13096.8|13096.2|13094.2|13
1647305330000|2022-03-15 00:48:50|13096.4|13094.4|13093.3|13091.3|13096.6|13094.6|13093.2|13091.2|11
1647305340000|2022-03-15 00:49:00|13093.4|13091.4|13095.3|13093.3|13095.3|13093.3|13093.4|13091.4|7
1647305350000|2022-03-15 00:49:10|13095.2|13093.2|13094.7|13092.7|13095.7|13093.7|13094.3|13092.3|8
1647305360000|2022-03-15 00:49:20|13094.6|13092.6|13093.6|13091.6|13094.6|13092.6|13093.3|13091.3|2
1647305370000|2022-03-15 00:49:30|13093.4|13091.4|13093.8|13091.8|13094.2|13092.2|13091.8|13089.8|21
1647305380000|2022-03-15 00:49:40|13093.6|13091.6|13093.8|13091.8|13095.2|13093.2|13093.6|13091.6|1
1647305390000|2022-03-15 00:49:50|13091.9|13089.9|13091.2|13089.2|13092.2|13090.2|13091.1|13089.1|18
1647305400000|2022-03-15 00:50:00|13091.3|13089.3|13091.4|13089.4|13092.2|13090.2|13090.9|13088.9|5
1647305410000|2022-03-15 00:50:10|13091.6|13089.6|13091.4|13089.4|13092.6|13090.6|13091.2|13089.2|5
1647305420000|2022-03-15 00:50:20|13091.3|13089.3|13091.1|13089.1|13091.6|13089.6|13090.6|13088.6|7
1647305430000|2022-03-15 00:50:30|13091.2|13089.2|13092.1|13090.1|13092.3|13090.3|13090.4|13088.4|4
1647305440000|2022-03-15 00:50:40|13092.3|13090.3|13092.2|13090.2|13093.1|13091.1|13092.1|13090.1|1
1647305450000|2022-03-15 00:50:50|13092.3|13090.3|13092.4|13090.4|13093.4|13091.4|13091.9|13089.9|15
1647305460000|2022-03-15 00:51:00|13092.7|13090.7|13092.4|13090.4|13093.3|13091.3|13092.3|13090.3|7
1647305470000|2022-03-15 00:51:10|13092.6|13090.6|13092.4|13090.4|13092.6|13090.6|13092.4|13090.4|0
1647305480000|2022-03-15 00:51:20|13092.6|13090.6|13091.6|13089.6|13093.3|13091.3|13091.6|13089.6|19
1647305490000|2022-03-15 00:51:30|13091.7|13089.7|13090.6|13088.6|13091.7|13089.7|13090.3|13088.3|6
1647305500000|2022-03-15 00:51:40|13090.7|13088.7|13090.2|13088.2|13090.9|13088.9|13089.7|13087.7|9
1647305510000|2022-03-15 00:51:50|13090.1|13088.1|13090.4|13088.4|13090.4|13088.4|13089.8|13087.8|1
1647305520000|2022-03-15 00:52:00|13090.6|13088.6|13091.1|13089.1|13092.2|13090.2|13090.6|13088.6|3
1647305530000|2022-03-15 00:52:10|13090.7|13088.7|13090.3|13088.3|13090.9|13088.9|13090.1|13088.1|1
1647305540000|2022-03-15 00:52:20|13090.1|13088.1|13090.1|13088.1|13090.8|13088.8|13090.1|13088.1|1
1647305550000|2022-03-15 00:52:30|13089.9|13087.9|13090.2|13088.2|13090.7|13088.7|13087.9|13085.9|44
1647305560000|2022-03-15 00:52:40|13090.4|13088.4|13091.3|13089.3|13092.6|13090.6|13090.3|13088.3|17
1647305570000|2022-03-15 00:52:50|13091.2|13089.2|13089.6|13087.6|13091.2|13089.2|13089.6|13087.6|10
1647305580000|2022-03-15 00:53:00|13089.3|13087.3|13090.8|13088.8|13090.8|13088.8|13089.3|13087.3|1
1647305590000|2022-03-15 00:53:10|13090.7|13088.7|13090.8|13088.8|13090.9|13088.9|13089.8|13087.8|1
1647305600000|2022-03-15 00:53:20|13090.9|13088.9|13091.1|13089.1|13091.2|13089.2|13090.6|13088.6|1
1647305610000|2022-03-15 00:53:30|13090.9|13088.9|13091.8|13089.8|13092.2|13090.2|13090.9|13088.9|1
1647305620000|2022-03-15 00:53:40|13091.9|13089.9|13092.3|13090.3|13092.3|13090.3|13091.8|13089.8|0
1647305630000|2022-03-15 00:53:50|13092.2|13090.2|13091.7|13089.7|13092.2|13090.2|13091.1|13089.1|2
1647305640000|2022-03-15 00:54:00|13092.8|13090.8|13091.1|13089.1|13092.9|13090.9|13090.9|13088.9|1
1647305650000|2022-03-15 00:54:10|13091.2|13089.2|13092.1|13090.1|13092.2|13090.2|13091.2|13089.2|1
1647305660000|2022-03-15 00:54:20|13091.9|13089.9|13090.9|13088.9|13091.9|13089.9|13090.9|13088.9|2
1647305670000|2022-03-15 00:54:30|13091.1|13089.1|13091.8|13089.8|13091.9|13089.9|13090.9|13088.9|0
1647305680000|2022-03-15 00:54:40|13091.7|13089.7|13092.9|13090.9|13093.7|13091.7|13091.6|13089.6|12
1647305690000|2022-03-15 00:54:50|13093.1|13091.1|13091.9|13089.9|13093.3|13091.3|13091.8|13089.8|4
1647305700000|2022-03-15 00:55:00|13092.1|13090.1|13093.1|13091.1|13093.1|13091.1|13091.9|13089.9|2
1647305710000|2022-03-15 00:55:10|13092.9|13090.9|13092.1|13090.1|13093.6|13091.6|13092.1|13090.1|12
1647305720000|2022-03-15 00:55:20|13092.2|13090.2|13098.1|13096.1|13099.9|13097.9|13092.2|13090.2|28
1647305730000|2022-03-15 00:55:30|13098.2|13096.2|13098.6|13096.6|13099.6|13097.6|13098.2|13096.2|5
1647305740000|2022-03-15 00:55:40|13096.6|13094.6|13094.9|13092.9|13096.6|13094.6|13093.8|13091.8|17
1647305750000|2022-03-15 00:55:50|13094.7|13092.7|13095.6|13093.6|13095.6|13093.6|13094.6|13092.6|2
1647305760000|2022-03-15 00:56:00|13094.9|13092.9|13094.3|13092.3|13095.8|13093.8|13093.2|13091.2|13
1647305770000|2022-03-15 00:56:10|13094.4|13092.4|13097.3|13095.3|13097.4|13095.4|13094.4|13092.4|13
1647305780000|2022-03-15 00:56:20|13097.2|13095.2|13096.9|13094.9|13097.2|13095.2|13095.6|13093.6|4
1647305790000|2022-03-15 00:56:30|13097.3|13095.3|13094.1|13092.1|13097.3|13095.3|13093.9|13091.9|2
1647305800000|2022-03-15 00:56:40|13093.9|13091.9|13093.2|13091.2|13094.1|13092.1|13092.9|13090.9|2
1647305810000|2022-03-15 00:56:50|13093.3|13091.3|13091.1|13089.1|13093.4|13091.4|13091.1|13089.1|15
1647305820000|2022-03-15 00:57:00|13090.9|13088.9|13089.2|13087.2|13090.9|13088.9|13089.2|13087.2|10
1647305830000|2022-03-15 00:57:10|13089.3|13087.3|13089.8|13087.8|13090.1|13088.1|13088.9|13086.9|16
1647305840000|2022-03-15 00:57:20|13089.7|13087.7|13089.7|13087.7|13090.7|13088.7|13089.1|13087.1|11
1647305850000|2022-03-15 00:57:30|13089.6|13087.6|13088.3|13086.3|13089.7|13087.7|13088.3|13086.3|2
1647305860000|2022-03-15 00:57:40|13088.2|13086.2|13090.2|13088.2|13090.2|13088.2|13088.2|13086.2|9
1647305870000|2022-03-15 00:57:50|13090.1|13088.1|13088.2|13086.2|13090.1|13088.1|13087.8|13085.8|72
1647305880000|2022-03-15 00:58:00|13088.3|13086.3|13089.6|13087.6|13089.6|13087.6|13088.1|13086.1|11
1647305890000|2022-03-15 00:58:10|13089.4|13087.4|13089.8|13087.8|13090.3|13088.3|13089.3|13087.3|3
1647305900000|2022-03-15 00:58:20|13089.7|13087.7|13088.9|13086.9|13089.8|13087.8|13088.6|13086.6|0
1647305910000|2022-03-15 00:58:30|13088.8|13086.8|13089.8|13087.8|13089.8|13087.8|13088.6|13086.6|0
1647305920000|2022-03-15 00:58:40|13089.7|13087.7|13090.6|13088.6|13090.9|13088.9|13089.6|13087.6|7
1647305930000|2022-03-15 00:58:50|13090.7|13088.7|13091.6|13089.6|13092.1|13090.1|13090.7|13088.7|2
1647305940000|2022-03-15 00:59:00|13091.8|13089.8|13090.8|13088.8|13091.8|13089.8|13090.8|13088.8|2
1647305950000|2022-03-15 00:59:10|13090.9|13088.9|13092.2|13090.2|13092.2|13090.2|13090.8|13088.8|6
1647305960000|2022-03-15 00:59:20|13092.3|13090.3|13094.1|13092.1|13094.3|13092.3|13092.2|13090.2|2
1647305970000|2022-03-15 00:59:30|13093.9|13091.9|13093.6|13091.6|13094.3|13092.3|13093.6|13091.6|1
1647305980000|2022-03-15 00:59:40|13093.4|13091.4|13094.6|13092.6|13094.8|13092.8|13092.8|13090.8|1
1647305990000|2022-03-15 00:59:50|13094.4|13092.4|13094.6|13092.6|13094.8|13092.8|13093.8|13091.8|0
1647306000000|2022-03-15 01:00:00|13094.4|13092.4|13096.8|13094.8|13096.9|13094.9|13094.1|13092.1|7
1647306010000|2022-03-15 01:00:10|13096.7|13094.7|13095.7|13093.7|13096.7|13094.7|13095.3|13093.3|1
1647306020000|2022-03-15 01:00:20|13095.6|13093.6|13097.6|13095.6|13097.6|13095.6|13095.4|13093.4|6
1647306030000|2022-03-15 01:00:30|13097.7|13095.7|13092.2|13090.2|13097.7|13095.7|13091.7|13089.7|22
1647306040000|2022-03-15 01:00:40|13092.3|13090.3|13092.8|13090.8|13092.8|13090.8|13092.3|13090.3|0
1647306050000|2022-03-15 01:00:50|13092.7|13090.7|13094.1|13092.1|13095.1|13093.1|13092.3|13090.3|8
1647306060000|2022-03-15 01:01:00|13093.9|13091.9|13095.9|13093.9|13097.2|13095.2|13093.9|13091.9|13
1647306070000|2022-03-15 01:01:10|13095.8|13093.8|13094.7|13092.7|13095.8|13093.8|13094.7|13092.7|2
1647306080000|2022-03-15 01:01:20|13094.8|13092.8|13094.6|13092.6|13094.8|13092.8|13094.4|13092.4|12
1647306090000|2022-03-15 01:01:30|13094.7|13092.7|13095.2|13093.2|13095.8|13093.8|13094.3|13092.3|5
1647306100000|2022-03-15 01:01:40|13095.3|13093.3|13095.1|13093.1|13095.4|13093.4|13095.1|13093.1|0
1647306110000|2022-03-15 01:01:50|13094.4|13092.4|13095.4|13093.4|13095.8|13093.8|13094.4|13092.4|3
1647306120000|2022-03-15 01:02:00|13095.2|13093.2|13094.7|13092.7|13095.6|13093.6|13094.2|13092.2|0
1647306130000|2022-03-15 01:02:10|13094.6|13092.6|13094.2|13092.2|13094.6|13092.6|13094.2|13092.2|0
1647306140000|2022-03-15 01:02:20|13094.1|13092.1|13093.8|13091.8|13094.1|13092.1|13093.1|13091.1|5
1647306150000|2022-03-15 01:02:30|13093.9|13091.9|13094.3|13092.3|13094.3|13092.3|13093.9|13091.9|1
1647306160000|2022-03-15 01:02:40|13094.8|13092.8|13093.9|13091.9|13094.9|13092.9|13093.9|13091.9|2
1647306170000|2022-03-15 01:02:50|13094.1|13092.1|13094.2|13092.2|13095.3|13093.3|13094.1|13092.1|3
1647306180000|2022-03-15 01:03:00|13094.3|13092.3|13093.7|13091.7|13094.3|13092.3|13093.7|13091.7|0
1647306190000|2022-03-15 01:03:10|13093.8|13091.8|13093.9|13091.9|13095.1|13093.1|13093.7|13091.7|6
1647306200000|2022-03-15 01:03:20|13094.2|13092.2|13093.2|13091.2|13094.2|13092.2|13093.1|13091.1|1
1647306210000|2022-03-15 01:03:30|13093.3|13091.3|13091.8|13089.8|13093.3|13091.3|13091.8|13089.8|4
1647306220000|2022-03-15 01:03:40|13091.9|13089.9|13094.2|13092.2|13094.3|13092.3|13091.9|13089.9|6
1647306230000|2022-03-15 01:03:50|13094.3|13092.3|13095.1|13093.1|13095.1|13093.1|13094.2|13092.2|1
1647306240000|2022-03-15 01:04:00|13094.8|13092.8|13099.6|13097.6|13099.7|13097.7|13094.8|13092.8|17
1647306250000|2022-03-15 01:04:10|13099.8|13097.8|13099.6|13097.6|13100.8|13098.8|13099.4|13097.4|8
1647306260000|2022-03-15 01:04:20|13099.3|13097.3|13097.6|13095.6|13100.8|13098.8|13095.9|13093.9|15
1647306270000|2022-03-15 01:04:30|13097.7|13095.7|13100.4|13098.4|13101.6|13099.6|13097.7|13095.7|11
1647306280000|2022-03-15 01:04:40|13100.6|13098.6|13094.8|13092.8|13100.6|13098.6|13092.3|13090.3|52
1647306290000|2022-03-15 01:04:50|13094.9|13092.9|13096.9|13094.9|13097.7|13095.7|13094.9|13092.9|5
1647306300000|2022-03-15 01:05:00|13096.8|13094.8|13095.9|13093.9|13096.9|13094.9|13095.3|13093.3|3
1647306310000|2022-03-15 01:05:10|13096.1|13094.1|13095.2|13093.2|13096.1|13094.1|13094.4|13092.4|6
1647306320000|2022-03-15 01:05:20|13095.1|13093.1|13096.1|13094.1|13096.1|13094.1|13094.3|13092.3|5
1647306330000|2022-03-15 01:05:30|13095.7|13093.7|13092.9|13090.9|13096.3|13094.3|13092.6|13090.6|17
1647306340000|2022-03-15 01:05:40|13092.8|13090.8|13091.3|13089.3|13092.9|13090.9|13090.3|13088.3|6
1647306350000|2022-03-15 01:05:50|13091.2|13089.2|13090.8|13088.8|13091.6|13089.6|13090.3|13088.3|2
1647306360000|2022-03-15 01:06:00|13090.9|13088.9|13089.3|13087.3|13090.9|13088.9|13088.9|13086.9|14
1647306370000|2022-03-15 01:06:10|13089.7|13087.7|13089.7|13087.7|13089.7|13087.7|13089.2|13087.2|2
1647306380000|2022-03-15 01:06:20|13089.6|13087.6|13088.8|13086.8|13089.6|13087.6|13088.8|13086.8|4
1647306390000|2022-03-15 01:06:30|13089.1|13087.1|13088.8|13086.8|13089.1|13087.1|13088.7|13086.7|9
1647306400000|2022-03-15 01:06:40|13088.9|13086.9|13090.3|13088.3|13090.6|13088.6|13088.4|13086.4|4
1647306410000|2022-03-15 01:06:50|13090.2|13088.2|13091.6|13089.6|13091.6|13089.6|13090.2|13088.2|0
1647306420000|2022-03-15 01:07:00|13092.2|13090.2|13091.6|13089.6|13092.2|13090.2|13090.6|13088.6|9
1647306430000|2022-03-15 01:07:10|13091.7|13089.7|13092.3|13090.3|13092.3|13090.3|13091.6|13089.6|10
1647306440000|2022-03-15 01:07:20|13092.4|13090.4|13092.3|13090.3|13092.6|13090.6|13091.3|13089.3|1
1647306450000|2022-03-15 01:07:30|13092.1|13090.1|13091.3|13089.3|13092.1|13090.1|13091.2|13089.2|1
1647306460000|2022-03-15 01:07:40|13091.2|13089.2|13091.2|13089.2|13091.2|13089.2|13090.9|13088.9|1
1647306470000|2022-03-15 01:07:50|13091.1|13089.1|13090.6|13088.6|13091.2|13089.2|13090.6|13088.6|0
1647306480000|2022-03-15 01:08:00|13090.7|13088.7|13091.3|13089.3|13091.3|13089.3|13090.6|13088.6|0
1647306490000|2022-03-15 01:08:10|13091.4|13089.4|13090.9|13088.9|13091.8|13089.8|13090.4|13088.4|7
1647306500000|2022-03-15 01:08:20|13090.8|13088.8|13091.2|13089.2|13091.2|13089.2|13090.1|13088.1|3
1647306510000|2022-03-15 01:08:30|13091.1|13089.1|13091.6|13089.6|13091.8|13089.8|13091.1|13089.1|0
1647306520000|2022-03-15 01:08:40|13091.7|13089.7|13090.3|13088.3|13091.7|13089.7|13090.1|13088.1|2
1647306530000|2022-03-15 01:08:50|13090.7|13088.7|13091.3|13089.3|13091.3|13089.3|13090.7|13088.7|0
1647306540000|2022-03-15 01:09:00|13091.4|13089.4|13087.3|13085.3|13091.6|13089.6|13086.9|13084.9|59
1647306550000|2022-03-15 01:09:10|13087.4|13085.4|13088.2|13086.2|13088.4|13086.4|13087.3|13085.3|9
1647306560000|2022-03-15 01:09:20|13088.3|13086.3|13088.6|13086.6|13088.6|13086.6|13087.9|13085.9|8
1647306570000|2022-03-15 01:09:30|13088.7|13086.7|13088.2|13086.2|13088.7|13086.7|13088.2|13086.2|3
1647306580000|2022-03-15 01:09:40|13088.1|13086.1|13086.1|13084.1|13088.1|13086.1|13085.9|13083.9|15
1647306590000|2022-03-15 01:09:50|13085.9|13083.9|13085.4|13083.4|13086.1|13084.1|13084.7|13082.7|11
1647306600000|2022-03-15 01:10:00|13084.6|13082.6|13084.3|13082.3|13086.7|13084.7|13084.3|13082.3|10
1647306610000|2022-03-15 01:10:10|13084.4|13082.4|13085.2|13083.2|13085.6|13083.6|13084.3|13082.3|1
1647306620000|2022-03-15 01:10:20|13085.1|13083.1|13090.2|13088.2|13091.2|13089.2|13084.9|13082.9|7
1647306630000|2022-03-15 01:10:30|13090.1|13088.1|13088.9|13086.9|13090.1|13088.1|13088.4|13086.4|3
1647306640000|2022-03-15 01:10:40|13089.1|13087.1|13089.4|13087.4|13090.4|13088.4|13088.3|13086.3|7
1647306650000|2022-03-15 01:10:50|13089.3|13087.3|13090.9|13088.9|13091.1|13089.1|13089.3|13087.3|2
1647306660000|2022-03-15 01:11:00|13091.1|13089.1|13090.9|13088.9|13091.9|13089.9|13090.4|13088.4|3
1647306670000|2022-03-15 01:11:10|13091.1|13089.1|13089.9|13087.9|13091.6|13089.6|13089.3|13087.3|9
1647306680000|2022-03-15 01:11:20|13089.8|13087.8|13088.9|13086.9|13089.8|13087.8|13088.7|13086.7|2
1647306690000|2022-03-15 01:11:30|13088.7|13086.7|13087.4|13085.4|13088.7|13086.7|13087.3|13085.3|4
1647306700000|2022-03-15 01:11:40|13087.8|13085.8|13088.1|13086.1|13089.1|13087.1|13087.3|13085.3|6
1647306710000|2022-03-15 01:11:50|13088.2|13086.2|13088.3|13086.3|13088.6|13086.6|13087.9|13085.9|0
1647306720000|2022-03-15 01:12:00|13088.4|13086.4|13089.2|13087.2|13090.4|13088.4|13088.4|13086.4|4
1647306730000|2022-03-15 01:12:10|13089.8|13087.8|13089.9|13087.9|13089.9|13087.9|13089.8|13087.8|1
1647306740000|2022-03-15 01:12:20|13089.4|13087.4|13088.7|13086.7|13089.4|13087.4|13088.6|13086.6|1
1647306750000|2022-03-15 01:12:30|13088.8|13086.8|13089.3|13087.3|13089.7|13087.7|13088.8|13086.8|0
1647306760000|2022-03-15 01:12:40|13089.2|13087.2|13088.6|13086.6|13089.3|13087.3|13088.6|13086.6|2
1647306770000|2022-03-15 01:12:50|13089.1|13087.1|13088.3|13086.3|13089.1|13087.1|13087.3|13085.3|17
1647306780000|2022-03-15 01:13:00|13088.2|13086.2|13088.9|13086.9|13090.7|13088.7|13088.1|13086.1|8
1647306790000|2022-03-15 01:13:10|13088.8|13086.8|13087.8|13085.8|13089.3|13087.3|13087.6|13085.6|0
1647306800000|2022-03-15 01:13:20|13087.6|13085.6|13088.8|13086.8|13088.9|13086.9|13086.8|13084.8|8
1647306810000|2022-03-15 01:13:30|13088.9|13086.9|13088.9|13086.9|13089.2|13087.2|13088.9|13086.9|0
1647306820000|2022-03-15 01:13:40|13088.2|13086.2|13088.9|13086.9|13088.9|13086.9|13087.8|13085.8|0
1647306830000|2022-03-15 01:13:50|13088.8|13086.8|13088.4|13086.4|13088.8|13086.8|13087.8|13085.8|1
1647306840000|2022-03-15 01:14:00|13088.8|13086.8|13090.4|13088.4|13090.4|13088.4|13088.3|13086.3|2
1647306850000|2022-03-15 01:14:10|13090.3|13088.3|13088.9|13086.9|13090.3|13088.3|13088.9|13086.9|3
1647306860000|2022-03-15 01:14:20|13089.1|13087.1|13089.1|13087.1|13089.3|13087.3|13088.8|13086.8|0
1647306870000|2022-03-15 01:14:30|13088.9|13086.9|13089.8|13087.8|13090.7|13088.7|13088.9|13086.9|1
1647306880000|2022-03-15 01:14:40|13090.4|13088.4|13089.3|13087.3|13090.6|13088.6|13089.3|13087.3|1
1647306890000|2022-03-15 01:14:50|13089.2|13087.2|13088.8|13086.8|13089.4|13087.4|13088.7|13086.7|0
1647306900000|2022-03-15 01:15:00|13088.7|13086.7|13087.3|13085.3|13090.2|13088.2|13087.3|13085.3|3
1647306910000|2022-03-15 01:15:10|13087.4|13085.4|13088.6|13086.6|13089.2|13087.2|13085.3|13083.3|11
1647306920000|2022-03-15 01:15:20|13086.9|13084.9|13086.8|13084.8|13087.4|13085.4|13085.9|13083.9|8
1647306930000|2022-03-15 01:15:30|13086.4|13084.4|13085.2|13083.2|13086.8|13084.8|13084.7|13082.7|31
1647306940000|2022-03-15 01:15:40|13085.3|13083.3|13085.1|13083.1|13085.7|13083.7|13084.8|13082.8|11
1647306950000|2022-03-15 01:15:50|13084.9|13082.9|13085.3|13083.3|13085.3|13083.3|13084.8|13082.8|24
1647306960000|2022-03-15 01:16:00|13085.4|13083.4|13086.6|13084.6|13086.6|13084.6|13081.9|13079.9|83
1647306970000|2022-03-15 01:16:10|13086.3|13084.3|13088.4|13086.4|13089.9|13087.9|13086.3|13084.3|11
1647306980000|2022-03-15 01:16:20|13088.3|13086.3|13087.1|13085.1|13089.6|13087.6|13086.8|13084.8|9
1647306990000|2022-03-15 01:16:30|13087.2|13085.2|13088.2|13086.2|13088.8|13086.8|13086.8|13084.8|1
1647307000000|2022-03-15 01:16:40|13088.3|13086.3|13088.2|13086.2|13088.7|13086.7|13087.9|13085.9|1
1647307010000|2022-03-15 01:16:50|13088.1|13086.1|13086.9|13084.9|13088.6|13086.6|13086.7|13084.7|2
1647307020000|2022-03-15 01:17:00|13087.1|13085.1|13088.9|13086.9|13089.8|13087.8|13087.1|13085.1|6
1647307030000|2022-03-15 01:17:10|13088.8|13086.8|13087.1|13085.1|13088.8|13086.8|13085.4|13083.4|11
1647307040000|2022-03-15 01:17:20|13086.9|13084.9|13083.6|13081.6|13086.9|13084.9|13083.3|13081.3|14
1647307050000|2022-03-15 01:17:30|13083.3|13081.3|13085.1|13083.1|13085.2|13083.2|13083.1|13081.1|5
1647307060000|2022-03-15 01:17:40|13085.2|13083.2|13083.7|13081.7|13086.9|13084.9|13083.7|13081.7|2
1647307070000|2022-03-15 01:17:50|13083.8|13081.8|13081.4|13079.4|13084.6|13082.6|13080.9|13078.9|16
1647307080000|2022-03-15 01:18:00|13081.3|13079.3|13081.1|13079.1|13081.8|13079.8|13081.1|13079.1|11
1647307090000|2022-03-15 01:18:10|13080.9|13078.9|13083.4|13081.4|13083.7|13081.7|13080.6|13078.6|10
1647307100000|2022-03-15 01:18:20|13083.6|13081.6|13085.1|13083.1|13085.4|13083.4|13083.6|13081.6|2
1647307110000|2022-03-15 01:18:30|13084.9|13082.9|13083.8|13081.8|13085.1|13083.1|13083.4|13081.4|1
1647307120000|2022-03-15 01:18:40|13083.9|13081.9|13084.3|13082.3|13084.7|13082.7|13083.8|13081.8|0
1647307130000|2022-03-15 01:18:50|13084.6|13082.6|13083.7|13081.7|13085.4|13083.4|13083.3|13081.3|0
1647307140000|2022-03-15 01:19:00|13083.6|13081.6|13083.2|13081.2|13083.9|13081.9|13080.4|13078.4|26
1647307150000|2022-03-15 01:19:10|13083.1|13081.1|13084.6|13082.6|13085.3|13083.3|13082.6|13080.6|6
1647307160000|2022-03-15 01:19:20|13084.7|13082.7|13083.6|13081.6|13085.2|13083.2|13083.4|13081.4|2
1647307170000|2022-03-15 01:19:30|13083.7|13081.7|13084.6|13082.6|13084.6|13082.6|13083.4|13081.4|1
1647307180000|2022-03-15 01:19:40|13084.4|13082.4|13084.1|13082.1|13085.4|13083.4|13083.2|13081.2|5
1647307190000|2022-03-15 01:19:50|13083.9|13081.9|13080.3|13078.3|13085.1|13083.1|13079.9|13077.9|24
1647307200000|2022-03-15 01:20:00|13080.2|13078.2|13082.3|13080.3|13082.3|13080.3|13080.1|13078.1|41
1647307210000|2022-03-15 01:20:10|13080.9|13078.9|13082.2|13080.2|13084.1|13082.1|13080.7|13078.7|23
1647307220000|2022-03-15 01:20:20|13082.3|13080.3|13084.1|13082.1|13084.1|13082.1|13082.3|13080.3|2
1647307230000|2022-03-15 01:20:30|13084.2|13082.2|13085.3|13083.3|13085.4|13083.4|13084.2|13082.2|9
1647307240000|2022-03-15 01:20:40|13085.4|13083.4|13083.8|13081.8|13086.3|13084.3|13083.8|13081.8|17
1647307250000|2022-03-15 01:20:50|13083.7|13081.7|13085.7|13083.7|13085.9|13083.9|13083.4|13081.4|8
1647307260000|2022-03-15 01:21:00|13085.6|13083.6|13083.9|13081.9|13085.7|13083.7|13083.1|13081.1|2
1647307270000|2022-03-15 01:21:10|13083.1|13081.1|13084.1|13082.1|13084.8|13082.8|13083.1|13081.1|3
1647307280000|2022-03-15 01:21:20|13083.9|13081.9|13083.6|13081.6|13084.8|13082.8|13082.6|13080.6|3
1647307290000|2022-03-15 01:21:30|13083.3|13081.3|13082.6|13080.6|13084.8|13082.8|13082.2|13080.2|1
1647307300000|2022-03-15 01:21:40|13082.4|13080.4|13083.2|13081.2|13083.2|13081.2|13082.2|13080.2|2
1647307310000|2022-03-15 01:21:50|13083.1|13081.1|13082.9|13080.9|13083.8|13081.8|13082.6|13080.6|11
1647307320000|2022-03-15 01:22:00|13083.1|13081.1|13082.4|13080.4|13083.4|13081.4|13082.3|13080.3|1
1647307330000|2022-03-15 01:22:10|13082.7|13080.7|13082.7|13080.7|13083.6|13081.6|13082.6|13080.6|2
1647307340000|2022-03-15 01:22:20|13082.8|13080.8|13086.2|13084.2|13087.1|13085.1|13082.8|13080.8|13
1647307350000|2022-03-15 01:22:30|13084.7|13082.7|13084.6|13082.6|13085.2|13083.2|13084.2|13082.2|5
1647307360000|2022-03-15 01:22:40|13084.7|13082.7|13084.8|13082.8|13084.8|13082.8|13084.2|13082.2|3
1647307370000|2022-03-15 01:22:50|13084.9|13082.9|13084.6|13082.6|13085.6|13083.6|13083.8|13081.8|7
1647307380000|2022-03-15 01:23:00|13084.7|13082.7|13086.8|13084.8|13087.4|13085.4|13084.7|13082.7|6
1647307390000|2022-03-15 01:23:10|13086.9|13084.9|13087.4|13085.4|13087.8|13085.8|13086.3|13084.3|6
1647307400000|2022-03-15 01:23:20|13087.6|13085.6|13098.3|13096.3|13099.6|13097.6|13085.7|13083.7|75
1647307410000|2022-03-15 01:23:30|13098.2|13096.2|13102.1|13100.1|13103.4|13101.4|13097.1|13095.1|70
1647307420000|2022-03-15 01:23:40|13102.2|13100.2|13100.6|13098.6|13103.3|13101.3|13100.1|13098.1|27
1647307430000|2022-03-15 01:23:50|13100.4|13098.4|13101.1|13099.1|13102.2|13100.2|13099.1|13097.1|20
1647307440000|2022-03-15 01:24:00|13100.9|13098.9|13101.9|13099.9|13102.1|13100.1|13100.4|13098.4|12
1647307450000|2022-03-15 01:24:10|13102.9|13100.9|13104.6|13102.6|13104.6|13102.6|13102.4|13100.4|18
1647307460000|2022-03-15 01:24:20|13104.4|13102.4|13101.6|13099.6|13104.4|13102.4|13101.6|13099.6|18
1647307470000|2022-03-15 01:24:30|13101.7|13099.7|13102.8|13100.8|13103.3|13101.3|13101.4|13099.4|8
1647307480000|2022-03-15 01:24:40|13102.9|13100.9|13102.7|13100.7|13103.2|13101.2|13101.9|13099.9|15
1647307490000|2022-03-15 01:24:50|13102.8|13100.8|13104.4|13102.4|13104.4|13102.4|13101.6|13099.6|15
1647307500000|2022-03-15 01:25:00|13103.4|13101.4|13102.8|13100.8|13103.4|13101.4|13101.8|13099.8|9
1647307510000|2022-03-15 01:25:10|13102.7|13100.7|13106.8|13104.8|13108.8|13106.8|13102.6|13100.6|37
1647307520000|2022-03-15 01:25:20|13106.7|13104.7|13108.3|13106.3|13108.9|13106.9|13106.7|13104.7|31
1647307530000|2022-03-15 01:25:30|13108.2|13106.2|13104.7|13102.7|13108.2|13106.2|13103.8|13101.8|29
1647307540000|2022-03-15 01:25:40|13104.9|13102.9|13102.3|13100.3|13105.1|13103.1|13101.6|13099.6|16
1647307550000|2022-03-15 01:25:50|13101.8|13099.8|13102.1|13100.1|13102.8|13100.8|13101.1|13099.1|1
1647307560000|2022-03-15 01:26:00|13101.6|13099.6|13100.6|13098.6|13102.6|13100.6|13099.8|13097.8|37
1647307570000|2022-03-15 01:26:10|13100.7|13098.7|13100.6|13098.6|13103.2|13101.2|13100.6|13098.6|8
1647307580000|2022-03-15 01:26:20|13100.4|13098.4|13101.6|13099.6|13101.6|13099.6|13099.8|13097.8|9
1647307590000|2022-03-15 01:26:30|13101.1|13099.1|13102.4|13100.4|13103.6|13101.6|13101.1|13099.1|11
1647307600000|2022-03-15 01:26:40|13102.6|13100.6|13104.1|13102.1|13105.3|13103.3|13101.9|13099.9|5
1647307610000|2022-03-15 01:26:50|13103.9|13101.9|13106.3|13104.3|13106.9|13104.9|13103.6|13101.6|8
1647307620000|2022-03-15 01:27:00|13106.4|13104.4|13107.1|13105.1|13110.7|13108.7|13106.2|13104.2|44
1647307630000|2022-03-15 01:27:10|13106.9|13104.9|13105.4|13103.4|13106.9|13104.9|13104.4|13102.4|4
1647307640000|2022-03-15 01:27:20|13105.1|13103.1|13099.4|13097.4|13105.8|13103.8|13099.4|13097.4|27
1647307650000|2022-03-15 01:27:30|13100.1|13098.1|13099.7|13097.7|13101.2|13099.2|13099.1|13097.1|10
1647307660000|2022-03-15 01:27:40|13099.8|13097.8|13101.6|13099.6|13102.8|13100.8|13099.8|13097.8|11
1647307670000|2022-03-15 01:27:50|13101.4|13099.4|13100.1|13098.1|13101.6|13099.6|13099.9|13097.9|8
1647307680000|2022-03-15 01:28:00|13101.2|13099.2|13098.8|13096.8|13102.9|13100.9|13097.2|13095.2|24
1647307690000|2022-03-15 01:28:10|13098.9|13096.9|13098.1|13096.1|13100.4|13098.4|13097.8|13095.8|4
1647307700000|2022-03-15 01:28:20|13098.3|13096.3|13098.3|13096.3|13099.8|13097.8|13098.1|13096.1|6
1647307710000|2022-03-15 01:28:30|13098.2|13096.2|13099.1|13097.1|13100.6|13098.6|13098.2|13096.2|1
1647307720000|2022-03-15 01:28:40|13097.9|13095.9|13098.4|13096.4|13098.8|13096.8|13097.7|13095.7|4
1647307730000|2022-03-15 01:28:50|13098.3|13096.3|13096.8|13094.8|13098.7|13096.7|13094.7|13092.7|15
1647307740000|2022-03-15 01:29:00|13096.6|13094.6|13095.6|13093.6|13096.9|13094.9|13093.3|13091.3|18
1647307750000|2022-03-15 01:29:10|13095.4|13093.4|13089.2|13087.2|13096.1|13094.1|13089.2|13087.2|29
1647307760000|2022-03-15 01:29:20|13089.3|13087.3|13089.8|13087.8|13090.3|13088.3|13087.7|13085.7|51
1647307770000|2022-03-15 01:29:30|13089.7|13087.7|13088.4|13086.4|13090.2|13088.2|13086.8|13084.8|15
1647307780000|2022-03-15 01:29:40|13088.3|13086.3|13088.6|13086.6|13089.6|13087.6|13087.3|13085.3|15
1647307790000|2022-03-15 01:29:50|13088.7|13086.7|13090.1|13088.1|13090.6|13088.6|13088.4|13086.4|10
1647307800000|2022-03-15 01:30:00|13089.9|13087.9|13089.2|13087.2|13090.3|13088.3|13087.7|13085.7|21
1647307810000|2022-03-15 01:30:10|13089.3|13087.3|13086.6|13084.6|13089.4|13087.4|13086.3|13084.3|18
1647307820000|2022-03-15 01:30:20|13086.4|13084.4|13092.1|13090.1|13092.1|13090.1|13086.1|13084.1|23
1647307830000|2022-03-15 01:30:30|13091.9|13089.9|13087.7|13085.7|13091.9|13089.9|13086.1|13084.1|17
1647307840000|2022-03-15 01:30:40|13087.3|13085.3|13089.8|13087.8|13089.8|13087.8|13087.3|13085.3|13
1647307850000|2022-03-15 01:30:50|13089.4|13087.4|13087.6|13085.6|13089.8|13087.8|13085.6|13083.6|48
1647307860000|2022-03-15 01:31:00|13087.4|13085.4|13085.6|13083.6|13087.4|13085.4|13085.4|13083.4|10
1647307870000|2022-03-15 01:31:10|13085.4|13083.4|13082.6|13080.6|13085.9|13083.9|13081.8|13079.8|27
1647307880000|2022-03-15 01:31:20|13082.3|13080.3|13084.1|13082.1|13084.4|13082.4|13081.9|13079.9|20
1647307890000|2022-03-15 01:31:30|13083.1|13081.1|13079.8|13077.8|13083.3|13081.3|13078.9|13076.9|49
1647307900000|2022-03-15 01:31:40|13080.1|13078.1|13076.4|13074.4|13080.1|13078.1|13076.2|13074.2|62
1647307910000|2022-03-15 01:31:50|13076.3|13074.3|13076.6|13074.6|13076.7|13074.7|13074.9|13072.9|49
1647307920000|2022-03-15 01:32:00|13076.7|13074.7|13076.2|13074.2|13076.8|13074.8|13074.6|13072.6|17
1647307930000|2022-03-15 01:32:10|13076.1|13074.1|13075.3|13073.3|13076.6|13074.6|13075.3|13073.3|17
1647307940000|2022-03-15 01:32:20|13075.2|13073.2|13074.4|13072.4|13075.3|13073.3|13072.3|13070.3|47
1647307950000|2022-03-15 01:32:30|13074.6|13072.6|13071.1|13069.1|13074.6|13072.6|13070.2|13068.2|84
1647307960000|2022-03-15 01:32:40|13070.9|13068.9|13071.6|13069.6|13072.7|13070.7|13070.6|13068.6|56
1647307970000|2022-03-15 01:32:50|13071.7|13069.7|13074.8|13072.8|13074.8|13072.8|13069.9|13067.9|73
1647307980000|2022-03-15 01:33:00|13074.9|13072.9|13074.1|13072.1|13074.9|13072.9|13072.2|13070.2|31
1647307990000|2022-03-15 01:33:10|13073.7|13071.7|13074.3|13072.3|13074.4|13072.4|13071.8|13069.8|9
1647308000000|2022-03-15 01:33:20|13074.4|13072.4|13070.8|13068.8|13074.6|13072.6|13069.3|13067.3|53
1647308010000|2022-03-15 01:33:30|13071.1|13069.1|13068.2|13066.2|13071.3|13069.3|13067.8|13065.8|32
1647308020000|2022-03-15 01:33:40|13068.1|13066.1|13065.6|13063.6|13069.1|13067.1|13065.3|13063.3|71
1647308030000|2022-03-15 01:33:50|13065.3|13063.3|13063.2|13061.2|13066.3|13064.3|13062.7|13060.7|96
1647308040000|2022-03-15 01:34:00|13063.3|13061.3|13068.3|13066.3|13068.8|13066.8|13063.2|13061.2|26
1647308050000|2022-03-15 01:34:10|13068.1|13066.1|13068.9|13066.9|13069.3|13067.3|13066.8|13064.8|20
1647308060000|2022-03-15 01:34:20|13068.6|13066.6|13065.6|13063.6|13068.6|13066.6|13063.7|13061.7|38
1647308070000|2022-03-15 01:34:30|13065.7|13063.7|13064.1|13062.1|13065.9|13063.9|13062.2|13060.2|27
1647308080000|2022-03-15 01:34:40|13063.9|13061.9|13061.9|13059.9|13063.9|13061.9|13061.9|13059.9|20
1647308090000|2022-03-15 01:34:50|13061.8|13059.8|13061.7|13059.7|13061.8|13059.8|13056.6|13054.6|86
1647308100000|2022-03-15 01:35:00|13061.8|13059.8|13062.1|13060.1|13063.6|13061.6|13061.6|13059.6|14
1647308110000|2022-03-15 01:35:10|13062.4|13060.4|13061.3|13059.3|13063.6|13061.6|13061.3|13059.3|28
1647308120000|2022-03-15 01:35:20|13060.7|13058.7|13059.3|13057.3|13061.1|13059.1|13058.7|13056.7|34
1647308130000|2022-03-15 01:35:30|13059.2|13057.2|13057.1|13055.1|13059.9|13057.9|13057.1|13055.1|19
1647308140000|2022-03-15 01:35:40|13057.2|13055.2|13056.7|13054.7|13057.8|13055.8|13056.4|13054.4|15
1647308150000|2022-03-15 01:35:50|13056.8|13054.8|13057.8|13055.8|13059.1|13057.1|13054.9|13052.9|48
1647308160000|2022-03-15 01:36:00|13057.9|13055.9|13056.1|13054.1|13057.9|13055.9|13054.1|13052.1|35
1647308170000|2022-03-15 01:36:10|13056.2|13054.2|13054.4|13052.4|13057.3|13055.3|13054.2|13052.2|19
1647308180000|2022-03-15 01:36:20|13054.8|13052.8|13055.2|13053.2|13056.4|13054.4|13054.6|13052.6|16
1647308190000|2022-03-15 01:36:30|13055.1|13053.1|13058.7|13056.7|13058.7|13056.7|13055.1|13053.1|17
1647308200000|2022-03-15 01:36:40|13058.9|13056.9|13062.6|13060.6|13062.8|13060.8|13058.4|13056.4|16
1647308210000|2022-03-15 01:36:50|13062.7|13060.7|13065.3|13063.3|13065.4|13063.4|13062.6|13060.6|28
1647308220000|2022-03-15 01:37:00|13065.4|13063.4|13063.9|13061.9|13066.1|13064.1|13061.1|13059.1|23
1647308230000|2022-03-15 01:37:10|13064.2|13062.2|13064.8|13062.8|13064.8|13062.8|13062.1|13060.1|42
1647308240000|2022-03-15 01:37:20|13064.9|13062.9|13065.1|13063.1|13067.1|13065.1|13062.3|13060.3|32
1647308250000|2022-03-15 01:37:30|13065.2|13063.2|13066.3|13064.3|13067.6|13065.6|13064.6|13062.6|19
1647308260000|2022-03-15 01:37:40|13066.4|13064.4|13068.1|13066.1|13068.7|13066.7|13065.9|13063.9|22
1647308270000|2022-03-15 01:37:50|13068.2|13066.2|13070.9|13068.9|13071.1|13069.1|13068.1|13066.1|16
1647308280000|2022-03-15 01:38:00|13070.1|13068.1|13071.6|13069.6|13072.1|13070.1|13070.1|13068.1|21
1647308290000|2022-03-15 01:38:10|13071.4|13069.4|13070.7|13068.7|13071.6|13069.6|13069.7|13067.7|9
1647308300000|2022-03-15 01:38:20|13070.6|13068.6|13068.6|13066.6|13070.6|13068.6|13066.9|13064.9|11
1647308310000|2022-03-15 01:38:30|13068.3|13066.3|13070.2|13068.2|13070.2|13068.2|13066.4|13064.4|17
1647308320000|2022-03-15 01:38:40|13070.3|13068.3|13066.3|13064.3|13070.4|13068.4|13066.1|13064.1|11
1647308330000|2022-03-15 01:38:50|13066.8|13064.8|13066.4|13064.4|13067.8|13065.8|13065.4|13063.4|9
1647308340000|2022-03-15 01:39:00|13066.3|13064.3|13066.8|13064.8|13066.8|13064.8|13065.6|13063.6|4
1647308350000|2022-03-15 01:39:10|13066.6|13064.6|13068.3|13066.3|13069.4|13067.4|13066.6|13064.6|7
1647308360000|2022-03-15 01:39:20|13068.6|13066.6|13067.3|13065.3|13068.6|13066.6|13065.7|13063.7|27
1647308370000|2022-03-15 01:39:30|13067.4|13065.4|13066.9|13064.9|13067.9|13065.9|13065.7|13063.7|2
1647308380000|2022-03-15 01:39:40|13066.8|13064.8|13066.7|13064.7|13068.3|13066.3|13065.9|13063.9|4
1647308390000|2022-03-15 01:39:50|13066.8|13064.8|13068.7|13066.7|13068.7|13066.7|13066.7|13064.7|5
1647308400000|2022-03-15 01:40:00|13068.6|13066.6|13069.2|13067.2|13069.2|13067.2|13066.8|13064.8|15
1647308410000|2022-03-15 01:40:10|13069.3|13067.3|13069.2|13067.2|13072.3|13070.3|13069.1|13067.1|62
1647308420000|2022-03-15 01:40:20|13069.3|13067.3|13070.3|13068.3|13070.7|13068.7|13069.1|13067.1|5
1647308430000|2022-03-15 01:40:30|13069.8|13067.8|13071.7|13069.7|13073.2|13071.2|13069.8|13067.8|16
1647308440000|2022-03-15 01:40:40|13071.6|13069.6|13071.8|13069.8|13073.4|13071.4|13071.3|13069.3|7
1647308450000|2022-03-15 01:40:50|13072.6|13070.6|13071.3|13069.3|13073.8|13071.8|13071.3|13069.3|34
1647308460000|2022-03-15 01:41:00|13071.4|13069.4|13073.3|13071.3|13074.1|13072.1|13070.9|13068.9|10
1647308470000|2022-03-15 01:41:10|13073.8|13071.8|13074.1|13072.1|13075.4|13073.4|13073.4|13071.4|10
1647308480000|2022-03-15 01:41:20|13074.2|13072.2|13074.3|13072.3|13074.3|13072.3|13073.3|13071.3|5
1647308490000|2022-03-15 01:41:30|13074.2|13072.2|13073.6|13071.6|13074.2|13072.2|13071.2|13069.2|5
1647308500000|2022-03-15 01:41:40|13073.8|13071.8|13071.9|13069.9|13074.7|13072.7|13071.3|13069.3|10
1647308510000|2022-03-15 01:41:50|13071.8|13069.8|13069.2|13067.2|13071.9|13069.9|13069.2|13067.2|24
1647308520000|2022-03-15 01:42:00|13069.1|13067.1|13069.7|13067.7|13070.6|13068.6|13066.3|13064.3|67
1647308530000|2022-03-15 01:42:10|13069.6|13067.6|13069.2|13067.2|13071.9|13069.9|13068.6|13066.6|8
1647308540000|2022-03-15 01:42:20|13069.3|13067.3|13072.6|13070.6|13072.6|13070.6|13069.2|13067.2|18
1647308550000|2022-03-15 01:42:30|13072.7|13070.7|13071.7|13069.7|13074.9|13072.9|13070.7|13068.7|25
1647308560000|2022-03-15 01:42:40|13071.6|13069.6|13070.9|13068.9|13072.1|13070.1|13069.4|13067.4|29
1647308570000|2022-03-15 01:42:50|13071.1|13069.1|13073.9|13071.9|13074.3|13072.3|13071.1|13069.1|2
1647308580000|2022-03-15 01:43:00|13073.7|13071.7|13072.3|13070.3|13074.3|13072.3|13070.8|13068.8|5
1647308590000|2022-03-15 01:43:10|13072.8|13070.8|13072.4|13070.4|13073.6|13071.6|13071.6|13069.6|4
1647308600000|2022-03-15 01:43:20|13072.1|13070.1|13073.1|13071.1|13073.9|13071.9|13072.1|13070.1|9
1647308610000|2022-03-15 01:43:30|13073.2|13071.2|13072.4|13070.4|13074.4|13072.4|13071.4|13069.4|4
1647308620000|2022-03-15 01:43:40|13072.7|13070.7|13073.3|13071.3|13074.4|13072.4|13072.4|13070.4|2
1647308630000|2022-03-15 01:43:50|13073.4|13071.4|13074.1|13072.1|13075.8|13073.8|13072.9|13070.9|35
1647308640000|2022-03-15 01:44:00|13073.2|13071.2|13074.8|13072.8|13075.2|13073.2|13073.2|13071.2|4
1647308650000|2022-03-15 01:44:10|13074.9|13072.9|13080.7|13078.7|13080.7|13078.7|13074.8|13072.8|18
1647308660000|2022-03-15 01:44:20|13081.1|13079.1|13082.9|13080.9|13082.9|13080.9|13078.6|13076.6|38
1647308670000|2022-03-15 01:44:30|13083.2|13081.2|13078.8|13076.8|13083.6|13081.6|13077.6|13075.6|9
1647308680000|2022-03-15 01:44:40|13078.7|13076.7|13080.2|13078.2|13080.3|13078.3|13077.9|13075.9|9
1647308690000|2022-03-15 01:44:50|13079.4|13077.4|13079.9|13077.9|13080.7|13078.7|13078.2|13076.2|13
1647308700000|2022-03-15 01:45:00|13079.8|13077.8|13078.8|13076.8|13079.9|13077.9|13077.7|13075.7|22
1647308710000|2022-03-15 01:45:10|13078.7|13076.7|13076.4|13074.4|13078.7|13076.7|13076.4|13074.4|8
1647308720000|2022-03-15 01:45:20|13076.3|13074.3|13075.9|13073.9|13077.2|13075.2|13075.7|13073.7|2
1647308730000|2022-03-15 01:45:30|13075.4|13073.4|13078.8|13076.8|13080.1|13078.1|13074.9|13072.9|7
1647308740000|2022-03-15 01:45:40|13079.7|13077.7|13074.8|13072.8|13080.8|13078.8|13074.7|13072.7|16
1647308750000|2022-03-15 01:45:50|13074.9|13072.9|13075.2|13073.2|13077.2|13075.2|13074.4|13072.4|19
1647308760000|2022-03-15 01:46:00|13075.1|13073.1|13074.3|13072.3|13075.8|13073.8|13073.7|13071.7|3
1647308770000|2022-03-15 01:46:10|13074.6|13072.6|13076.2|13074.2|13076.6|13074.6|13072.8|13070.8|6
1647308780000|2022-03-15 01:46:20|13076.6|13074.6|13081.2|13079.2|13082.7|13080.7|13074.6|13072.6|38
1647308790000|2022-03-15 01:46:30|13081.3|13079.3|13085.2|13083.2|13085.2|13083.2|13080.4|13078.4|18
1647308800000|2022-03-15 01:46:40|13084.7|13082.7|13082.2|13080.2|13085.8|13083.8|13081.4|13079.4|21
1647308810000|2022-03-15 01:46:50|13082.3|13080.3|13081.4|13079.4|13082.9|13080.9|13080.9|13078.9|6
1647308820000|2022-03-15 01:47:00|13081.3|13079.3|13081.2|13079.2|13082.1|13080.1|13080.3|13078.3|6
1647308830000|2022-03-15 01:47:10|13080.6|13078.6|13075.3|13073.3|13081.8|13079.8|13075.3|13073.3|9
1647308840000|2022-03-15 01:47:20|13074.4|13072.4|13072.2|13070.2|13075.1|13073.1|13071.7|13069.7|9
1647308850000|2022-03-15 01:47:30|13072.4|13070.4|13073.3|13071.3|13074.1|13072.1|13072.2|13070.2|1
1647308860000|2022-03-15 01:47:40|13073.8|13071.8|13073.3|13071.3|13074.1|13072.1|13071.8|13069.8|6
1647308870000|2022-03-15 01:47:50|13073.4|13071.4|13072.6|13070.6|13074.8|13072.8|13072.6|13070.6|4
1647308880000|2022-03-15 01:48:00|13072.9|13070.9|13071.9|13069.9|13073.6|13071.6|13070.6|13068.6|11
1647308890000|2022-03-15 01:48:10|13072.1|13070.1|13071.8|13069.8|13072.4|13070.4|13070.8|13068.8|0
1647308900000|2022-03-15 01:48:20|13071.6|13069.6|13072.1|13070.1|13074.3|13072.3|13070.6|13068.6|4
1647308910000|2022-03-15 01:48:30|13073.2|13071.2|13072.3|13070.3|13073.2|13071.2|13071.4|13069.4|5
1647308920000|2022-03-15 01:48:40|13072.2|13070.2|13076.1|13074.1|13077.3|13075.3|13072.2|13070.2|4
1647308930000|2022-03-15 01:48:50|13076.2|13074.2|13075.4|13073.4|13077.2|13075.2|13075.4|13073.4|2
1647308940000|2022-03-15 01:49:00|13075.6|13073.6|13075.7|13073.7|13076.9|13074.9|13074.1|13072.1|33
1647308950000|2022-03-15 01:49:10|13075.8|13073.8|13074.1|13072.1|13077.2|13075.2|13073.8|13071.8|11
1647308960000|2022-03-15 01:49:20|13074.2|13072.2|13074.7|13072.7|13077.2|13075.2|13073.4|13071.4|14
1647308970000|2022-03-15 01:49:30|13074.6|13072.6|13074.6|13072.6|13074.8|13072.8|13072.1|13070.1|5
1647308980000|2022-03-15 01:49:40|13074.2|13072.2|13078.1|13076.1|13078.1|13076.1|13074.2|13072.2|16
1647308990000|2022-03-15 01:49:50|13078.2|13076.2|13075.3|13073.3|13078.2|13076.2|13075.3|13073.3|6
1647309000000|2022-03-15 01:50:00|13074.4|13072.4|13073.9|13071.9|13075.3|13073.3|13073.2|13071.2|4
1647309010000|2022-03-15 01:50:10|13074.3|13072.3|13077.7|13075.7|13077.7|13075.7|13073.6|13071.6|3
1647309020000|2022-03-15 01:50:20|13077.8|13075.8|13077.6|13075.6|13079.4|13077.4|13076.7|13074.7|29
1647309030000|2022-03-15 01:50:30|13077.4|13075.4|13075.6|13073.6|13077.9|13075.9|13074.1|13072.1|7
1647309040000|2022-03-15 01:50:40|13076.1|13074.1|13078.9|13076.9|13079.6|13077.6|13075.6|13073.6|3
1647309050000|2022-03-15 01:50:50|13079.1|13077.1|13080.4|13078.4|13080.4|13078.4|13078.3|13076.3|8
1647309060000|2022-03-15 01:51:00|13080.3|13078.3|13077.9|13075.9|13080.6|13078.6|13077.9|13075.9|5
1647309070000|2022-03-15 01:51:10|13077.8|13075.8|13079.9|13077.9|13080.2|13078.2|13076.9|13074.9|23
1647309080000|2022-03-15 01:51:20|13080.2|13078.2|13082.4|13080.4|13084.1|13082.1|13080.2|13078.2|40
1647309090000|2022-03-15 01:51:30|13082.8|13080.8|13081.9|13079.9|13085.7|13083.7|13081.8|13079.8|27
1647309100000|2022-03-15 01:51:40|13081.8|13079.8|13083.6|13081.6|13083.6|13081.6|13080.9|13078.9|5
1647309110000|2022-03-15 01:51:50|13083.7|13081.7|13075.6|13073.6|13083.8|13081.8|13074.7|13072.7|79
1647309120000|2022-03-15 01:52:00|13075.7|13073.7|13069.6|13067.6|13076.3|13074.3|13069.4|13067.4|62
1647309130000|2022-03-15 01:52:10|13069.7|13067.7|13070.4|13068.4|13070.9|13068.9|13068.3|13066.3|32
1647309140000|2022-03-15 01:52:20|13070.3|13068.3|13069.6|13067.6|13070.9|13068.9|13068.1|13066.1|21
1647309150000|2022-03-15 01:52:30|13069.7|13067.7|13069.3|13067.3|13070.3|13068.3|13069.3|13067.3|4
1647309160000|2022-03-15 01:52:40|13069.4|13067.4|13071.9|13069.9|13072.2|13070.2|13069.3|13067.3|6
1647309170000|2022-03-15 01:52:50|13071.6|13069.6|13071.6|13069.6|13072.1|13070.1|13069.9|13067.9|3
1647309180000|2022-03-15 01:53:00|13072.1|13070.1|13071.7|13069.7|13072.8|13070.8|13070.1|13068.1|18
1647309190000|2022-03-15 01:53:10|13071.6|13069.6|13071.3|13069.3|13072.9|13070.9|13070.4|13068.4|8
1647309200000|2022-03-15 01:53:20|13071.2|13069.2|13068.9|13066.9|13071.9|13069.9|13068.2|13066.2|16
1647309210000|2022-03-15 01:53:30|13069.2|13067.2|13068.4|13066.4|13073.2|13071.2|13068.4|13066.4|30
1647309220000|2022-03-15 01:53:40|13068.3|13066.3|13066.8|13064.8|13068.6|13066.6|13066.3|13064.3|19
1647309230000|2022-03-15 01:53:50|13066.9|13064.9|13069.1|13067.1|13069.3|13067.3|13066.9|13064.9|5
1647309240000|2022-03-15 01:54:00|13068.9|13066.9|13063.2|13061.2|13068.9|13066.9|13063.2|13061.2|20
1647309250000|2022-03-15 01:54:10|13063.3|13061.3|13062.9|13060.9|13063.3|13061.3|13059.8|13057.8|39
1647309260000|2022-03-15 01:54:20|13063.1|13061.1|13060.4|13058.4|13063.2|13061.2|13059.1|13057.1|16
1647309270000|2022-03-15 01:54:30|13060.2|13058.2|13058.6|13056.6|13060.8|13058.8|13058.2|13056.2|28
1647309280000|2022-03-15 01:54:40|13058.4|13056.4|13057.4|13055.4|13058.6|13056.6|13056.8|13054.8|18
1647309290000|2022-03-15 01:54:50|13057.3|13055.3|13059.2|13057.2|13061.2|13059.2|13055.8|13053.8|17
1647309300000|2022-03-15 01:55:00|13060.2|13058.2|13061.4|13059.4|13061.4|13059.4|13059.2|13057.2|4
1647309310000|2022-03-15 01:55:10|13061.6|13059.6|13062.8|13060.8|13063.7|13061.7|13060.3|13058.3|10
1647309320000|2022-03-15 01:55:20|13062.2|13060.2|13064.3|13062.3|13064.6|13062.6|13062.2|13060.2|17
1647309330000|2022-03-15 01:55:30|13064.2|13062.2|13061.2|13059.2|13064.2|13062.2|13061.1|13059.1|25
1647309340000|2022-03-15 01:55:40|13061.6|13059.6|13060.2|13058.2|13061.6|13059.6|13058.9|13056.9|9
1647309350000|2022-03-15 01:55:50|13060.3|13058.3|13057.4|13055.4|13060.4|13058.4|13056.7|13054.7|16
1647309360000|2022-03-15 01:56:00|13058.1|13056.1|13056.6|13054.6|13058.1|13056.1|13051.1|13049.1|70
1647309370000|2022-03-15 01:56:10|13056.4|13054.4|13053.9|13051.9|13056.9|13054.9|13052.8|13050.8|17
1647309380000|2022-03-15 01:56:20|13053.8|13051.8|13056.1|13054.1|13056.1|13054.1|13053.4|13051.4|9
1647309390000|2022-03-15 01:56:30|13056.4|13054.4|13058.6|13056.6|13058.6|13056.6|13055.3|13053.3|6
1647309400000|2022-03-15 01:56:40|13059.1|13057.1|13059.6|13057.6|13060.4|13058.4|13057.8|13055.8|9
1647309410000|2022-03-15 01:56:50|13059.8|13057.8|13061.2|13059.2|13061.7|13059.7|13059.1|13057.1|20
1647309420000|2022-03-15 01:57:00|13061.6|13059.6|13062.1|13060.1|13062.9|13060.9|13060.9|13058.9|16
1647309430000|2022-03-15 01:57:10|13061.9|13059.9|13062.2|13060.2|13062.9|13060.9|13061.4|13059.4|5
1647309440000|2022-03-15 01:57:20|13061.9|13059.9|13059.1|13057.1|13062.2|13060.2|13057.3|13055.3|9
1647309450000|2022-03-15 01:57:30|13058.9|13056.9|13057.4|13055.4|13059.1|13057.1|13056.6|13054.6|4
1647309460000|2022-03-15 01:57:40|13057.3|13055.3|13057.2|13055.2|13058.2|13056.2|13056.7|13054.7|7
1647309470000|2022-03-15 01:57:50|13057.3|13055.3|13057.4|13055.4|13058.1|13056.1|13057.1|13055.1|4
1647309480000|2022-03-15 01:58:00|13057.3|13055.3|13060.2|13058.2|13060.7|13058.7|13057.1|13055.1|13
1647309490000|2022-03-15 01:58:10|13060.3|13058.3|13062.1|13060.1|13063.1|13061.1|13060.2|13058.2|5
1647309500000|2022-03-15 01:58:20|13061.9|13059.9|13061.7|13059.7|13063.2|13061.2|13060.9|13058.9|3
1647309510000|2022-03-15 01:58:30|13061.8|13059.8|13062.8|13060.8|13062.9|13060.9|13061.8|13059.8|3
1647309520000|2022-03-15 01:58:40|13062.7|13060.7|13067.4|13065.4|13067.9|13065.9|13062.4|13060.4|13
1647309530000|2022-03-15 01:58:50|13067.3|13065.3|13067.8|13065.8|13067.9|13065.9|13066.4|13064.4|4
1647309540000|2022-03-15 01:59:00|13067.7|13065.7|13067.3|13065.3|13069.4|13067.4|13067.3|13065.3|3
1647309550000|2022-03-15 01:59:10|13067.4|13065.4|13071.3|13069.3|13071.3|13069.3|13067.4|13065.4|8
1647309560000|2022-03-15 01:59:20|13071.2|13069.2|13069.4|13067.4|13073.2|13071.2|13064.3|13062.3|33
1647309570000|2022-03-15 01:59:30|13069.3|13067.3|13068.2|13066.2|13070.7|13068.7|13068.1|13066.1|2
1647309580000|2022-03-15 01:59:40|13068.3|13066.3|13066.9|13064.9|13068.8|13066.8|13066.8|13064.8|2
1647309590000|2022-03-15 01:59:50|13066.8|13064.8|13067.3|13065.3|13067.6|13065.6|13066.1|13064.1|0
1647309600000|2022-03-15 02:00:00|13066.4|13064.4|13068.1|13066.1|13068.1|13066.1|13065.8|13063.8|6
1647309610000|2022-03-15 02:00:10|13067.9|13065.9|13067.3|13065.3|13068.1|13066.1|13066.6|13064.6|7
1647309620000|2022-03-15 02:00:20|13066.7|13064.7|13067.3|13065.3|13067.7|13065.7|13066.7|13064.7|5
1647309630000|2022-03-15 02:00:30|13067.2|13065.2|13067.4|13065.4|13067.8|13065.8|13066.7|13064.7|3
1647309640000|2022-03-15 02:00:40|13067.3|13065.3|13067.9|13065.9|13068.1|13066.1|13066.4|13064.4|8
1647309650000|2022-03-15 02:00:50|13067.8|13065.8|13068.7|13066.7|13069.1|13067.1|13067.7|13065.7|0
1647309660000|2022-03-15 02:01:00|13068.6|13066.6|13069.3|13067.3|13072.1|13070.1|13067.8|13065.8|15
1647309670000|2022-03-15 02:01:10|13069.4|13067.4|13073.8|13071.8|13073.8|13071.8|13069.4|13067.4|7
1647309680000|2022-03-15 02:01:20|13074.2|13072.2|13076.2|13074.2|13078.8|13076.8|13074.2|13072.2|43
1647309690000|2022-03-15 02:01:30|13076.3|13074.3|13066.9|13064.9|13076.3|13074.3|13064.4|13062.4|90
1647309700000|2022-03-15 02:01:40|13067.7|13065.7|13072.2|13070.2|13072.3|13070.3|13067.7|13065.7|21
1647309710000|2022-03-15 02:01:50|13072.3|13070.3|13072.3|13070.3|13076.7|13074.7|13072.1|13070.1|83
1647309720000|2022-03-15 02:02:00|13072.4|13070.4|13072.6|13070.6|13073.6|13071.6|13071.1|13069.1|25
1647309730000|2022-03-15 02:02:10|13072.4|13070.4|13070.3|13068.3|13072.4|13070.4|13069.3|13067.3|17
1647309740000|2022-03-15 02:02:20|13070.4|13068.4|13073.1|13071.1|13075.8|13073.8|13070.2|13068.2|28
1647309750000|2022-03-15 02:02:30|13072.9|13070.9|13072.2|13070.2|13073.8|13071.8|13071.4|13069.4|15
1647309760000|2022-03-15 02:02:40|13072.1|13070.1|13070.6|13068.6|13072.1|13070.1|13070.2|13068.2|23
1647309770000|2022-03-15 02:02:50|13070.3|13068.3|13072.4|13070.4|13072.6|13070.6|13070.1|13068.1|13
1647309780000|2022-03-15 02:03:00|13072.1|13070.1|13071.8|13069.8|13073.3|13071.3|13071.1|13069.1|22
1647309790000|2022-03-15 02:03:10|13071.7|13069.7|13069.1|13067.1|13072.3|13070.3|13069.1|13067.1|14
1647309800000|2022-03-15 02:03:20|13069.4|13067.4|13071.3|13069.3|13071.9|13069.9|13069.1|13067.1|21
1647309810000|2022-03-15 02:03:30|13071.2|13069.2|13069.9|13067.9|13071.2|13069.2|13069.9|13067.9|20
1647309820000|2022-03-15 02:03:40|13070.8|13068.8|13069.6|13067.6|13070.8|13068.8|13069.2|13067.2|23
1647309830000|2022-03-15 02:03:50|13068.9|13066.9|13070.4|13068.4|13070.4|13068.4|13068.9|13066.9|8
1647309840000|2022-03-15 02:04:00|13070.6|13068.6|13067.6|13065.6|13071.4|13069.4|13066.8|13064.8|27
1647309850000|2022-03-15 02:04:10|13067.4|13065.4|13069.7|13067.7|13070.1|13068.1|13067.1|13065.1|11
1647309860000|2022-03-15 02:04:20|13069.8|13067.8|13072.3|13070.3|13073.3|13071.3|13069.4|13067.4|11
1647309870000|2022-03-15 02:04:30|13072.2|13070.2|13069.6|13067.6|13073.7|13071.7|13069.6|13067.6|20
1647309880000|2022-03-15 02:04:40|13069.7|13067.7|13069.3|13067.3|13071.2|13069.2|13069.3|13067.3|13
1647309890000|2022-03-15 02:04:50|13069.2|13067.2|13070.6|13068.6|13073.2|13071.2|13069.2|13067.2|18
1647309900000|2022-03-15 02:05:00|13070.4|13068.4|13071.8|13069.8|13072.6|13070.6|13070.1|13068.1|15
1647309910000|2022-03-15 02:05:10|13071.9|13069.9|13073.8|13071.8|13075.2|13073.2|13071.9|13069.9|26
1647309920000|2022-03-15 02:05:20|13073.9|13071.9|13072.7|13070.7|13074.1|13072.1|13072.4|13070.4|11
1647309930000|2022-03-15 02:05:30|13073.6|13071.6|13073.7|13071.7|13074.4|13072.4|13072.8|13070.8|19
1647309940000|2022-03-15 02:05:40|13073.8|13071.8|13074.9|13072.9|13075.3|13073.3|13073.6|13071.6|23
1647309950000|2022-03-15 02:05:50|13075.1|13073.1|13074.6|13072.6|13080.8|13078.8|13074.6|13072.6|77
1647309960000|2022-03-15 02:06:00|13074.3|13072.3|13075.3|13073.3|13075.6|13073.6|13073.7|13071.7|14
1647309970000|2022-03-15 02:06:10|13075.4|13073.4|13075.2|13073.2|13075.4|13073.4|13074.7|13072.7|11
1647309980000|2022-03-15 02:06:20|13075.3|13073.3|13074.2|13072.2|13075.7|13073.7|13074.1|13072.1|13
1647309990000|2022-03-15 02:06:30|13074.3|13072.3|13077.2|13075.2|13078.3|13076.3|13073.8|13071.8|6
1647310000000|2022-03-15 02:06:40|13077.7|13075.7|13074.2|13072.2|13077.9|13075.9|13073.7|13071.7|39
1647310010000|2022-03-15 02:06:50|13074.1|13072.1|13075.2|13073.2|13075.9|13073.9|13071.7|13069.7|33
1647310020000|2022-03-15 02:07:00|13076.4|13074.4|13075.7|13073.7|13076.9|13074.9|13075.2|13073.2|3
1647310030000|2022-03-15 02:07:10|13075.8|13073.8|13076.1|13074.1|13076.8|13074.8|13075.8|13073.8|3
1647310040000|2022-03-15 02:07:20|13076.2|13074.2|13077.9|13075.9|13086.8|13084.8|13075.8|13073.8|70
1647310050000|2022-03-15 02:07:30|13078.1|13076.1|13075.8|13073.8|13078.2|13076.2|13075.8|13073.8|80
1647310060000|2022-03-15 02:07:40|13075.9|13073.9|13079.3|13077.3|13079.7|13077.7|13075.9|13073.9|61
1647310070000|2022-03-15 02:07:50|13079.4|13077.4|13081.2|13079.2|13081.4|13079.4|13079.4|13077.4|8
1647310080000|2022-03-15 02:08:00|13079.9|13077.9|13079.1|13077.1|13082.7|13080.7|13075.4|13073.4|61
1647310090000|2022-03-15 02:08:10|13079.2|13077.2|13079.6|13077.6|13079.8|13077.8|13078.1|13076.1|4
1647310100000|2022-03-15 02:08:20|13079.3|13077.3|13079.3|13077.3|13079.8|13077.8|13078.2|13076.2|2
1647310110000|2022-03-15 02:08:30|13079.4|13077.4|13082.2|13080.2|13082.6|13080.6|13079.4|13077.4|0
1647310120000|2022-03-15 02:08:40|13082.3|13080.3|13081.2|13079.2|13082.7|13080.7|13080.6|13078.6|12
1647310130000|2022-03-15 02:08:50|13081.3|13079.3|13080.7|13078.7|13083.9|13081.9|13080.4|13078.4|23
1647310140000|2022-03-15 02:09:00|13080.9|13078.9|13079.6|13077.6|13081.3|13079.3|13079.6|13077.6|11
1647310150000|2022-03-15 02:09:10|13079.7|13077.7|13079.4|13077.4|13082.6|13080.6|13078.9|13076.9|13
1647310160000|2022-03-15 02:09:20|13079.3|13077.3|13079.3|13077.3|13080.6|13078.6|13078.7|13076.7|5
1647310170000|2022-03-15 02:09:30|13079.6|13077.6|13079.9|13077.9|13081.8|13079.8|13079.2|13077.2|0
1647310180000|2022-03-15 02:09:40|13080.1|13078.1|13080.7|13078.7|13080.9|13078.9|13079.3|13077.3|5
1647310190000|2022-03-15 02:09:50|13079.6|13077.6|13079.7|13077.7|13081.1|13079.1|13079.2|13077.2|10
1647310200000|2022-03-15 02:10:00|13079.8|13077.8|13080.2|13078.2|13081.2|13079.2|13079.8|13077.8|5
1647310210000|2022-03-15 02:10:10|13080.3|13078.3|13078.3|13076.3|13081.7|13079.7|13078.3|13076.3|5
1647310220000|2022-03-15 02:10:20|13078.2|13076.2|13077.4|13075.4|13078.6|13076.6|13075.9|13073.9|14
1647310230000|2022-03-15 02:10:30|13077.6|13075.6|13080.7|13078.7|13080.8|13078.8|13077.6|13075.6|7
1647310240000|2022-03-15 02:10:40|13080.8|13078.8|13081.9|13079.9|13082.3|13080.3|13080.8|13078.8|6
1647310250000|2022-03-15 02:10:50|13081.8|13079.8|13085.4|13083.4|13085.7|13083.7|13081.7|13079.7|18
1647310260000|2022-03-15 02:11:00|13085.6|13083.6|13083.6|13081.6|13086.9|13084.9|13083.6|13081.6|16
1647310270000|2022-03-15 02:11:10|13083.7|13081.7|13083.3|13081.3|13087.2|13085.2|13083.2|13081.2|28
1647310280000|2022-03-15 02:11:20|13083.4|13081.4|13084.2|13082.2|13084.7|13082.7|13083.4|13081.4|6
1647310290000|2022-03-15 02:11:30|13084.4|13082.4|13084.1|13082.1|13087.1|13085.1|13084.1|13082.1|8
1647310300000|2022-03-15 02:11:40|13083.9|13081.9|13084.6|13082.6|13085.7|13083.7|13083.3|13081.3|9
1647310310000|2022-03-15 02:11:50|13084.4|13082.4|13085.4|13083.4|13085.6|13083.6|13083.7|13081.7|7
1647310320000|2022-03-15 02:12:00|13084.9|13082.9|13085.3|13083.3|13086.7|13084.7|13084.8|13082.8|4
1647310330000|2022-03-15 02:12:10|13085.2|13083.2|13081.2|13079.2|13085.4|13083.4|13080.1|13078.1|18
1647310340000|2022-03-15 02:12:20|13081.4|13079.4|13081.2|13079.2|13081.8|13079.8|13080.3|13078.3|8
1647310350000|2022-03-15 02:12:30|13081.4|13079.4|13080.3|13078.3|13082.1|13080.1|13080.2|13078.2|10
1647310360000|2022-03-15 02:12:40|13080.4|13078.4|13081.2|13079.2|13081.2|13079.2|13079.8|13077.8|7
1647310370000|2022-03-15 02:12:50|13081.7|13079.7|13084.1|13082.1|13084.2|13082.2|13081.3|13079.3|12
1647310380000|2022-03-15 02:13:00|13084.2|13082.2|13083.6|13081.6|13085.6|13083.6|13082.7|13080.7|7
1647310390000|2022-03-15 02:13:10|13083.1|13081.1|13087.1|13085.1|13087.6|13085.6|13083.1|13081.1|17
1647310400000|2022-03-15 02:13:20|13086.7|13084.7|13088.8|13086.8|13089.9|13087.9|13086.7|13084.7|18
1647310410000|2022-03-15 02:13:30|13087.8|13085.8|13089.3|13087.3|13089.7|13087.7|13087.6|13085.6|17
1647310420000|2022-03-15 02:13:40|13089.2|13087.2|13088.3|13086.3|13089.2|13087.2|13087.6|13085.6|13
1647310430000|2022-03-15 02:13:50|13088.6|13086.6|13087.7|13085.7|13089.8|13087.8|13087.2|13085.2|12
1647310440000|2022-03-15 02:14:00|13087.6|13085.6|13088.2|13086.2|13088.3|13086.3|13087.4|13085.4|7
1647310450000|2022-03-15 02:14:10|13088.3|13086.3|13091.1|13089.1|13091.6|13089.6|13088.2|13086.2|16
1647310460000|2022-03-15 02:14:20|13091.3|13089.3|13090.6|13088.6|13091.7|13089.7|13090.4|13088.4|7
1647310470000|2022-03-15 02:14:30|13090.7|13088.7|13091.2|13089.2|13091.2|13089.2|13089.3|13087.3|19
1647310480000|2022-03-15 02:14:40|13091.4|13089.4|13088.7|13086.7|13091.4|13089.4|13087.9|13085.9|27
1647310490000|2022-03-15 02:14:50|13088.2|13086.2|13088.3|13086.3|13089.2|13087.2|13088.1|13086.1|7
1647310500000|2022-03-15 02:15:00|13088.2|13086.2|13087.4|13085.4|13089.4|13087.4|13087.4|13085.4|8
1647310510000|2022-03-15 02:15:10|13087.7|13085.7|13083.7|13081.7|13087.7|13085.7|13082.7|13080.7|61
1647310520000|2022-03-15 02:15:20|13083.6|13081.6|13086.8|13084.8|13088.4|13086.4|13083.6|13081.6|34
1647310530000|2022-03-15 02:15:30|13086.7|13084.7|13087.7|13085.7|13087.7|13085.7|13086.6|13084.6|5
1647310540000|2022-03-15 02:15:40|13087.6|13085.6|13089.9|13087.9|13090.3|13088.3|13086.7|13084.7|3
1647310550000|2022-03-15 02:15:50|13089.8|13087.8|13093.3|13091.3|13093.3|13091.3|13089.8|13087.8|16
1647310560000|2022-03-15 02:16:00|13093.7|13091.7|13098.2|13096.2|13098.3|13096.3|13093.4|13091.4|40
1647310570000|2022-03-15 02:16:10|13098.3|13096.3|13097.7|13095.7|13105.9|13103.9|13096.9|13094.9|137
1647310580000|2022-03-15 02:16:20|13097.6|13095.6|13098.9|13096.9|13099.2|13097.2|13097.3|13095.3|7
1647310590000|2022-03-15 02:16:30|13099.1|13097.1|13102.1|13100.1|13102.9|13100.9|13098.6|13096.6|37
1647310600000|2022-03-15 02:16:40|13102.2|13100.2|13102.2|13100.2|13102.2|13100.2|13099.2|13097.2|34
1647310610000|2022-03-15 02:16:50|13102.4|13100.4|13102.6|13100.6|13105.1|13103.1|13101.3|13099.3|34
1647310620000|2022-03-15 02:17:00|13102.2|13100.2|13099.4|13097.4|13102.9|13100.9|13098.3|13096.3|14
1647310630000|2022-03-15 02:17:10|13099.3|13097.3|13101.4|13099.4|13102.1|13100.1|13098.7|13096.7|10
1647310640000|2022-03-15 02:17:20|13101.6|13099.6|13100.2|13098.2|13102.4|13100.4|13100.1|13098.1|21
1647310650000|2022-03-15 02:17:30|13100.3|13098.3|13099.9|13097.9|13101.1|13099.1|13099.3|13097.3|4
1647310660000|2022-03-15 02:17:40|13099.8|13097.8|13097.9|13095.9|13099.9|13097.9|13097.6|13095.6|11
1647310670000|2022-03-15 02:17:50|13097.8|13095.8|13097.7|13095.7|13098.7|13096.7|13096.9|13094.9|1
1647310680000|2022-03-15 02:18:00|13097.6|13095.6|13094.3|13092.3|13097.7|13095.7|13093.9|13091.9|13
1647310690000|2022-03-15 02:18:10|13095.1|13093.1|13094.9|13092.9|13096.7|13094.7|13094.4|13092.4|11
1647310700000|2022-03-15 02:18:20|13094.8|13092.8|13099.6|13097.6|13100.1|13098.1|13094.6|13092.6|11
1647310710000|2022-03-15 02:18:30|13099.4|13097.4|13098.4|13096.4|13099.7|13097.7|13096.9|13094.9|18
1647310720000|2022-03-15 02:18:40|13098.3|13096.3|13096.4|13094.4|13098.3|13096.3|13095.7|13093.7|9
1647310730000|2022-03-15 02:18:50|13096.6|13094.6|13094.9|13092.9|13097.2|13095.2|13094.8|13092.8|3
1647310740000|2022-03-15 02:19:00|13094.8|13092.8|13093.8|13091.8|13095.8|13093.8|13093.1|13091.1|10
1647310750000|2022-03-15 02:19:10|13093.9|13091.9|13092.3|13090.3|13093.9|13091.9|13092.1|13090.1|9
1647310760000|2022-03-15 02:19:20|13092.7|13090.7|13090.7|13088.7|13092.7|13090.7|13090.7|13088.7|13
1647310770000|2022-03-15 02:19:30|13090.8|13088.8|13093.4|13091.4|13093.4|13091.4|13088.9|13086.9|28
1647310780000|2022-03-15 02:19:40|13093.2|13091.2|13092.3|13090.3|13093.2|13091.2|13091.3|13089.3|7
1647310790000|2022-03-15 02:19:50|13091.9|13089.9|13093.1|13091.1|13093.3|13091.3|13090.3|13088.3|5
1647310800000|2022-03-15 02:20:00|13092.9|13090.9|13094.2|13092.2|13095.6|13093.6|13092.6|13090.6|20
1647310810000|2022-03-15 02:20:10|13094.3|13092.3|13094.9|13092.9|13095.4|13093.4|13094.3|13092.3|3
1647310820000|2022-03-15 02:20:20|13095.1|13093.1|13092.9|13090.9|13095.1|13093.1|13092.2|13090.2|3
1647310830000|2022-03-15 02:20:30|13092.7|13090.7|13092.3|13090.3|13093.4|13091.4|13091.8|13089.8|4
1647310840000|2022-03-15 02:20:40|13092.4|13090.4|13090.1|13088.1|13092.8|13090.8|13089.6|13087.6|13
1647310850000|2022-03-15 02:20:50|13090.2|13088.2|13088.9|13086.9|13090.2|13088.2|13088.7|13086.7|8
1647310860000|2022-03-15 02:21:00|13088.8|13086.8|13089.4|13087.4|13090.1|13088.1|13088.3|13086.3|5
1647310870000|2022-03-15 02:21:10|13089.3|13087.3|13088.8|13086.8|13089.6|13087.6|13088.2|13086.2|1
1647310880000|2022-03-15 02:21:20|13088.7|13086.7|13090.1|13088.1|13090.1|13088.1|13088.1|13086.1|1
1647310890000|2022-03-15 02:21:30|13089.9|13087.9|13090.1|13088.1|13090.1|13088.1|13088.9|13086.9|2
1647310900000|2022-03-15 02:21:40|13089.8|13087.8|13092.3|13090.3|13092.4|13090.4|13089.8|13087.8|5
1647310910000|2022-03-15 02:21:50|13092.6|13090.6|13089.9|13087.9|13092.6|13090.6|13089.8|13087.8|8
1647310920000|2022-03-15 02:22:00|13089.8|13087.8|13092.4|13090.4|13093.8|13091.8|13088.8|13086.8|48
1647310930000|2022-03-15 02:22:10|13092.3|13090.3|13091.4|13089.4|13092.4|13090.4|13090.6|13088.6|8
1647310940000|2022-03-15 02:22:20|13091.6|13089.6|13090.7|13088.7|13092.3|13090.3|13089.9|13087.9|5
1647310950000|2022-03-15 02:22:30|13090.8|13088.8|13090.2|13088.2|13090.8|13088.8|13089.8|13087.8|1
1647310960000|2022-03-15 02:22:40|13089.9|13087.9|13089.9|13087.9|13090.9|13088.9|13089.4|13087.4|2
1647310970000|2022-03-15 02:22:50|13089.7|13087.7|13089.7|13087.7|13089.7|13087.7|13088.4|13086.4|4
1647310980000|2022-03-15 02:23:00|13089.8|13087.8|13090.7|13088.7|13091.3|13089.3|13088.3|13086.3|10
1647310990000|2022-03-15 02:23:10|13090.1|13088.1|13086.3|13084.3|13090.1|13088.1|13086.3|13084.3|7
1647311000000|2022-03-15 02:23:20|13086.9|13084.9|13085.9|13083.9|13086.9|13084.9|13085.4|13083.4|8
1647311010000|2022-03-15 02:23:30|13085.4|13083.4|13086.2|13084.2|13088.9|13086.9|13085.4|13083.4|10
1647311020000|2022-03-15 02:23:40|13086.9|13084.9|13087.9|13085.9|13088.2|13086.2|13086.6|13084.6|2
1647311030000|2022-03-15 02:23:50|13087.8|13085.8|13090.7|13088.7|13090.7|13088.7|13087.8|13085.8|7
1647311040000|2022-03-15 02:24:00|13091.9|13089.9|13092.8|13090.8|13095.3|13093.3|13091.9|13089.9|25
1647311050000|2022-03-15 02:24:10|13092.2|13090.2|13092.6|13090.6|13094.7|13092.7|13092.2|13090.2|10
1647311060000|2022-03-15 02:24:20|13092.4|13090.4|13091.9|13089.9|13094.4|13092.4|13091.8|13089.8|2
1647311070000|2022-03-15 02:24:30|13091.8|13089.8|13092.8|13090.8|13093.8|13091.8|13091.8|13089.8|8
1647311080000|2022-03-15 02:24:40|13092.9|13090.9|13093.9|13091.9|13093.9|13091.9|13090.8|13088.8|10
1647311090000|2022-03-15 02:24:50|13093.8|13091.8|13094.9|13092.9|13095.3|13093.3|13093.3|13091.3|0
1647311100000|2022-03-15 02:25:00|13094.6|13092.6|13092.9|13090.9|13094.6|13092.6|13092.2|13090.2|27
1647311110000|2022-03-15 02:25:10|13092.6|13090.6|13089.2|13087.2|13092.6|13090.6|13089.2|13087.2|8
1647311120000|2022-03-15 02:25:20|13089.1|13087.1|13090.1|13088.1|13090.6|13088.6|13088.2|13086.2|8
1647311130000|2022-03-15 02:25:30|13089.9|13087.9|13091.8|13089.8|13092.2|13090.2|13089.1|13087.1|16
1647311140000|2022-03-15 02:25:40|13091.9|13089.9|13091.1|13089.1|13092.3|13090.3|13090.1|13088.1|12
1647311150000|2022-03-15 02:25:50|13090.9|13088.9|13091.6|13089.6|13091.8|13089.8|13090.8|13088.8|3
1647311160000|2022-03-15 02:26:00|13091.4|13089.4|13093.1|13091.1|13093.3|13091.3|13091.2|13089.2|3
1647311170000|2022-03-15 02:26:10|13092.9|13090.9|13092.7|13090.7|13094.1|13092.1|13091.4|13089.4|2
1647311180000|2022-03-15 02:26:20|13092.1|13090.1|13092.7|13090.7|13092.9|13090.9|13092.1|13090.1|1
1647311190000|2022-03-15 02:26:30|13091.8|13089.8|13093.8|13091.8|13093.8|13091.8|13091.2|13089.2|7
1647311200000|2022-03-15 02:26:40|13093.6|13091.6|13095.1|13093.1|13095.2|13093.2|13092.6|13090.6|1
1647311210000|2022-03-15 02:26:50|13095.2|13093.2|13094.7|13092.7|13097.6|13095.6|13094.7|13092.7|20
1647311220000|2022-03-15 02:27:00|13094.8|13092.8|13094.8|13092.8|13094.9|13092.9|13092.8|13090.8|8
1647311230000|2022-03-15 02:27:10|13094.9|13092.9|13095.4|13093.4|13095.6|13093.6|13093.6|13091.6|5
1647311240000|2022-03-15 02:27:20|13095.3|13093.3|13093.6|13091.6|13096.8|13094.8|13092.9|13090.9|14
1647311250000|2022-03-15 02:27:30|13093.7|13091.7|13094.7|13092.7|13095.2|13093.2|13093.7|13091.7|2
1647311260000|2022-03-15 02:27:40|13094.4|13092.4|13095.6|13093.6|13095.7|13093.7|13093.4|13091.4|2
1647311270000|2022-03-15 02:27:50|13095.2|13093.2|13095.8|13093.8|13095.8|13093.8|13093.8|13091.8|9
1647311280000|2022-03-15 02:28:00|13095.7|13093.7|13095.9|13093.9|13097.3|13095.3|13095.3|13093.3|2
1647311290000|2022-03-15 02:28:10|13095.8|13093.8|13097.3|13095.3|13097.4|13095.4|13095.3|13093.3|4
1647311300000|2022-03-15 02:28:20|13097.4|13095.4|13100.4|13098.4|13100.4|13098.4|13097.4|13095.4|15
1647311310000|2022-03-15 02:28:30|13101.2|13099.2|13103.8|13101.8|13103.9|13101.9|13099.6|13097.6|37
1647311320000|2022-03-15 02:28:40|13103.6|13101.6|13103.4|13101.4|13104.7|13102.7|13102.8|13100.8|24
1647311330000|2022-03-15 02:28:50|13101.3|13099.3|13102.8|13100.8|13102.8|13100.8|13101.3|13099.3|19
1647311340000|2022-03-15 02:29:00|13102.6|13100.6|13105.8|13103.8|13106.4|13104.4|13100.9|13098.9|33
1647311350000|2022-03-15 02:29:10|13105.4|13103.4|13104.9|13102.9|13106.1|13104.1|13104.3|13102.3|6
1647311360000|2022-03-15 02:29:20|13105.1|13103.1|13105.6|13103.6|13105.8|13103.8|13104.3|13102.3|4
1647311370000|2022-03-15 02:29:30|13105.7|13103.7|13105.4|13103.4|13105.7|13103.7|13104.4|13102.4|6
1647311380000|2022-03-15 02:29:40|13105.3|13103.3|13106.3|13104.3|13106.4|13104.4|13105.2|13103.2|3
1647311390000|2022-03-15 02:29:50|13106.4|13104.4|13105.6|13103.6|13106.4|13104.4|13105.3|13103.3|3
1647311400000|2022-03-15 02:30:00|13105.7|13103.7|13106.8|13104.8|13107.9|13105.9|13105.4|13103.4|31
1647311410000|2022-03-15 02:30:10|13106.7|13104.7|13103.4|13101.4|13106.7|13104.7|13103.2|13101.2|5
1647311420000|2022-03-15 02:30:20|13103.3|13101.3|13101.3|13099.3|13104.6|13102.6|13100.7|13098.7|24
1647311430000|2022-03-15 02:30:30|13101.2|13099.2|13100.8|13098.8|13101.7|13099.7|13099.7|13097.7|21
1647311440000|2022-03-15 02:30:40|13101.2|13099.2|13097.6|13095.6|13101.3|13099.3|13097.6|13095.6|13
1647311450000|2022-03-15 02:30:50|13097.4|13095.4|13099.1|13097.1|13099.7|13097.7|13097.3|13095.3|8
1647311460000|2022-03-15 02:31:00|13099.3|13097.3|13102.7|13100.7|13102.8|13100.8|13099.3|13097.3|12
1647311470000|2022-03-15 02:31:10|13101.6|13099.6|13104.6|13102.6|13105.6|13103.6|13100.8|13098.8|10
1647311480000|2022-03-15 02:31:20|13104.7|13102.7|13105.8|13103.8|13106.4|13104.4|13104.3|13102.3|3
1647311490000|2022-03-15 02:31:30|13105.7|13103.7|13105.9|13103.9|13106.3|13104.3|13105.1|13103.1|4
1647311500000|2022-03-15 02:31:40|13105.8|13103.8|13104.4|13102.4|13106.3|13104.3|13104.1|13102.1|6
1647311510000|2022-03-15 02:31:50|13104.6|13102.6|13105.1|13103.1|13105.8|13103.8|13104.4|13102.4|2
1647311520000|2022-03-15 02:32:00|13105.3|13103.3|13103.3|13101.3|13105.7|13103.7|13103.1|13101.1|6
1647311530000|2022-03-15 02:32:10|13103.2|13101.2|13106.4|13104.4|13106.4|13104.4|13102.9|13100.9|22
1647311540000|2022-03-15 02:32:20|13106.6|13104.6|13107.1|13105.1|13108.7|13106.7|13106.3|13104.3|13
1647311550000|2022-03-15 02:32:30|13107.3|13105.3|13106.8|13104.8|13108.2|13106.2|13106.4|13104.4|22
1647311560000|2022-03-15 02:32:40|13106.9|13104.9|13110.7|13108.7|13114.7|13112.7|13106.9|13104.9|65
1647311570000|2022-03-15 02:32:50|13111.1|13109.1|13109.4|13107.4|13111.6|13109.6|13109.4|13107.4|8
1647311580000|2022-03-15 02:33:00|13109.6|13107.6|13109.2|13107.2|13109.7|13107.7|13107.7|13105.7|11
1647311590000|2022-03-15 02:33:10|13109.3|13107.3|13111.7|13109.7|13111.9|13109.9|13108.7|13106.7|6
1647311600000|2022-03-15 02:33:20|13111.6|13109.6|13117.7|13115.7|13118.9|13116.9|13111.3|13109.3|48
1647311610000|2022-03-15 02:33:30|13117.8|13115.8|13117.2|13115.2|13120.1|13118.1|13116.8|13114.8|18
1647311620000|2022-03-15 02:33:40|13116.9|13114.9|13115.9|13113.9|13118.3|13116.3|13115.2|13113.2|38
1647311630000|2022-03-15 02:33:50|13116.1|13114.1|13114.4|13112.4|13116.7|13114.7|13114.4|13112.4|10
1647311640000|2022-03-15 02:34:00|13114.6|13112.6|13115.6|13113.6|13116.9|13114.9|13114.1|13112.1|11
1647311650000|2022-03-15 02:34:10|13115.7|13113.7|13114.9|13112.9|13115.7|13113.7|13113.7|13111.7|12
1647311660000|2022-03-15 02:34:20|13114.8|13112.8|13113.9|13111.9|13114.8|13112.8|13112.7|13110.7|2
1647311670000|2022-03-15 02:34:30|13113.8|13111.8|13111.2|13109.2|13113.8|13111.8|13111.2|13109.2|10
1647311680000|2022-03-15 02:34:40|13110.7|13108.7|13113.2|13111.2|13113.4|13111.4|13110.2|13108.2|20
1647311690000|2022-03-15 02:34:50|13112.9|13110.9|13113.1|13111.1|13116.3|13114.3|13112.9|13110.9|19
1647311700000|2022-03-15 02:35:00|13113.2|13111.2|13119.3|13117.3|13119.4|13117.4|13112.9|13110.9|9
1647311710000|2022-03-15 02:35:10|13119.4|13117.4|13128.3|13126.3|13129.6|13127.6|13118.8|13116.8|125
1647311720000|2022-03-15 02:35:20|13128.4|13126.4|13127.2|13125.2|13129.1|13127.1|13126.2|13124.2|26
1647311730000|2022-03-15 02:35:30|13127.3|13125.3|13130.1|13128.1|13130.6|13128.6|13127.3|13125.3|22
1647311740000|2022-03-15 02:35:40|13129.9|13127.9|13128.4|13126.4|13129.9|13127.9|13126.1|13124.1|39
1647311750000|2022-03-15 02:35:50|13128.6|13126.6|13127.7|13125.7|13129.4|13127.4|13127.2|13125.2|9
1647311760000|2022-03-15 02:36:00|13127.8|13125.8|13128.1|13126.1|13129.1|13127.1|13127.4|13125.4|21
1647311770000|2022-03-15 02:36:10|13127.9|13125.9|13129.9|13127.9|13129.9|13127.9|13127.1|13125.1|28
1647311780000|2022-03-15 02:36:20|13130.6|13128.6|13132.1|13130.1|13132.1|13130.1|13130.3|13128.3|24
1647311790000|2022-03-15 02:36:30|13132.2|13130.2|13137.8|13135.8|13139.2|13137.2|13132.2|13130.2|80
1647311800000|2022-03-15 02:36:40|13137.7|13135.7|13140.6|13138.6|13141.6|13139.6|13137.7|13135.7|43
1647311810000|2022-03-15 02:36:50|13141.6|13139.6|13141.7|13139.7|13142.3|13140.3|13140.2|13138.2|22
1647311820000|2022-03-15 02:37:00|13142.4|13140.4|13136.8|13134.8|13142.4|13140.4|13136.3|13134.3|60
1647311830000|2022-03-15 02:37:10|13136.7|13134.7|13132.7|13130.7|13137.3|13135.3|13132.3|13130.3|39
1647311840000|2022-03-15 02:37:20|13132.6|13130.6|13131.1|13129.1|13133.3|13131.3|13130.9|13128.9|14
1647311850000|2022-03-15 02:37:30|13131.2|13129.2|13131.4|13129.4|13131.4|13129.4|13129.4|13127.4|14
1647311860000|2022-03-15 02:37:40|13131.3|13129.3|13135.2|13133.2|13135.4|13133.4|13130.8|13128.8|22
1647311870000|2022-03-15 02:37:50|13135.4|13133.4|13137.4|13135.4|13137.9|13135.9|13134.6|13132.6|16
1647311880000|2022-03-15 02:38:00|13138.2|13136.2|13137.2|13135.2|13138.2|13136.2|13135.2|13133.2|18
1647311890000|2022-03-15 02:38:10|13137.4|13135.4|13137.6|13135.6|13138.9|13136.9|13137.2|13135.2|13
1647311900000|2022-03-15 02:38:20|13137.8|13135.8|13135.2|13133.2|13137.9|13135.9|13135.2|13133.2|14
1647311910000|2022-03-15 02:38:30|13135.3|13133.3|13134.4|13132.4|13135.7|13133.7|13133.4|13131.4|10
1647311920000|2022-03-15 02:38:40|13134.3|13132.3|13133.2|13131.2|13134.3|13132.3|13132.9|13130.9|3
1647311930000|2022-03-15 02:38:50|13133.1|13131.1|13133.1|13131.1|13133.6|13131.6|13131.9|13129.9|10
1647311940000|2022-03-15 02:39:00|13132.9|13130.9|13134.4|13132.4|13134.8|13132.8|13132.7|13130.7|27
1647311950000|2022-03-15 02:39:10|13134.2|13132.2|13134.1|13132.1|13135.2|13133.2|13133.8|13131.8|15
1647311960000|2022-03-15 02:39:20|13133.9|13131.9|13132.2|13130.2|13134.1|13132.1|13131.8|13129.8|1
1647311970000|2022-03-15 02:39:30|13132.3|13130.3|13133.9|13131.9|13134.9|13132.9|13132.2|13130.2|12
1647311980000|2022-03-15 02:39:40|13133.8|13131.8|13133.1|13131.1|13134.4|13132.4|13132.3|13130.3|3
1647311990000|2022-03-15 02:39:50|13133.4|13131.4|13131.9|13129.9|13133.4|13131.4|13131.9|13129.9|2
1647312000000|2022-03-15 02:40:00|13131.8|13129.8|13134.4|13132.4|13134.9|13132.9|13131.4|13129.4|12
1647312010000|2022-03-15 02:40:10|13134.6|13132.6|13132.2|13130.2|13134.6|13132.6|13131.9|13129.9|9
1647312020000|2022-03-15 02:40:20|13131.3|13129.3|13133.8|13131.8|13133.9|13131.9|13130.6|13128.6|24
1647312030000|2022-03-15 02:40:30|13133.7|13131.7|13130.4|13128.4|13133.7|13131.7|13130.1|13128.1|9
1647312040000|2022-03-15 02:40:40|13130.3|13128.3|13129.3|13127.3|13130.4|13128.4|13127.9|13125.9|28
1647312050000|2022-03-15 02:40:50|13129.2|13127.2|13123.9|13121.9|13129.2|13127.2|13122.1|13120.1|55
1647312060000|2022-03-15 02:41:00|13124.1|13122.1|13124.6|13122.6|13125.3|13123.3|13122.4|13120.4|42
1647312070000|2022-03-15 02:41:10|13124.1|13122.1|13123.4|13121.4|13125.1|13123.1|13123.1|13121.1|10
1647312080000|2022-03-15 02:41:20|13123.6|13121.6|13124.7|13122.7|13124.7|13122.7|13122.1|13120.1|27
1647312090000|2022-03-15 02:41:30|13124.8|13122.8|13126.4|13124.4|13126.8|13124.8|13124.7|13122.7|8
1647312100000|2022-03-15 02:41:40|13126.3|13124.3|13128.8|13126.8|13129.7|13127.7|13126.1|13124.1|9
1647312110000|2022-03-15 02:41:50|13128.7|13126.7|13127.7|13125.7|13129.2|13127.2|13127.6|13125.6|5
1647312120000|2022-03-15 02:42:00|13127.6|13125.6|13129.3|13127.3|13130.9|13128.9|13126.6|13124.6|23
1647312130000|2022-03-15 02:42:10|13129.2|13127.2|13130.2|13128.2|13131.2|13129.2|13129.2|13127.2|2
1647312140000|2022-03-15 02:42:20|13130.3|13128.3|13129.8|13127.8|13131.1|13129.1|13129.4|13127.4|6
1647312150000|2022-03-15 02:42:30|13129.7|13127.7|13131.1|13129.1|13131.1|13129.1|13128.6|13126.6|17
1647312160000|2022-03-15 02:42:40|13131.2|13129.2|13130.7|13128.7|13132.1|13130.1|13129.6|13127.6|6
1647312170000|2022-03-15 02:42:50|13130.6|13128.6|13131.2|13129.2|13131.7|13129.7|13130.3|13128.3|2
1647312180000|2022-03-15 02:43:00|13130.9|13128.9|13127.9|13125.9|13130.9|13128.9|13127.9|13125.9|15
1647312190000|2022-03-15 02:43:10|13128.1|13126.1|13127.9|13125.9|13129.3|13127.3|13127.2|13125.2|12
1647312200000|2022-03-15 02:43:20|13128.3|13126.3|13130.1|13128.1|13130.4|13128.4|13127.7|13125.7|4
1647312210000|2022-03-15 02:43:30|13129.9|13127.9|13130.3|13128.3|13131.2|13129.2|13129.9|13127.9|2
1647312220000|2022-03-15 02:43:40|13130.6|13128.6|13128.2|13126.2|13130.6|13128.6|13127.7|13125.7|5
1647312230000|2022-03-15 02:43:50|13128.1|13126.1|13126.3|13124.3|13128.1|13126.1|13126.3|13124.3|1
1647312240000|2022-03-15 02:44:00|13126.7|13124.7|13126.6|13124.6|13128.6|13126.6|13126.3|13124.3|3
1647312250000|2022-03-15 02:44:10|13126.4|13124.4|13125.4|13123.4|13126.9|13124.9|13124.3|13122.3|19
1647312260000|2022-03-15 02:44:20|13125.6|13123.6|13123.4|13121.4|13125.8|13123.8|13123.2|13121.2|10
1647312270000|2022-03-15 02:44:30|13123.3|13121.3|13123.7|13121.7|13123.8|13121.8|13123.1|13121.1|6
1647312280000|2022-03-15 02:44:40|13123.8|13121.8|13124.1|13122.1|13124.3|13122.3|13122.2|13120.2|11
1647312290000|2022-03-15 02:44:50|13123.9|13121.9|13123.3|13121.3|13124.1|13122.1|13121.9|13119.9|27
1647312300000|2022-03-15 02:45:00|13123.6|13121.6|13124.1|13122.1|13124.1|13122.1|13122.1|13120.1|6
1647312310000|2022-03-15 02:45:10|13124.2|13122.2|13123.3|13121.3|13124.6|13122.6|13123.2|13121.2|3
1647312320000|2022-03-15 02:45:20|13123.4|13121.4|13124.6|13122.6|13124.8|13122.8|13123.3|13121.3|0
1647312330000|2022-03-15 02:45:30|13124.7|13122.7|13126.6|13124.6|13127.2|13125.2|13124.7|13122.7|4
1647312340000|2022-03-15 02:45:40|13126.4|13124.4|13125.1|13123.1|13126.4|13124.4|13125.1|13123.1|9
1647312350000|2022-03-15 02:45:50|13125.7|13123.7|13123.3|13121.3|13125.7|13123.7|13123.3|13121.3|9
1647312360000|2022-03-15 02:46:00|13123.4|13121.4|13122.9|13120.9|13124.3|13122.3|13122.8|13120.8|1
1647312370000|2022-03-15 02:46:10|13123.1|13121.1|13122.8|13120.8|13123.8|13121.8|13122.2|13120.2|5
1647312380000|2022-03-15 02:46:20|13122.9|13120.9|13122.7|13120.7|13123.7|13121.7|13122.3|13120.3|4
1647312390000|2022-03-15 02:46:30|13122.6|13120.6|13122.6|13120.6|13122.7|13120.7|13122.1|13120.1|4
1647312400000|2022-03-15 02:46:40|13122.4|13120.4|13122.6|13120.6|13122.6|13120.6|13121.6|13119.6|6
1647312410000|2022-03-15 02:46:50|13122.3|13120.3|13122.1|13120.1|13122.3|13120.3|13121.3|13119.3|1
1647312420000|2022-03-15 02:47:00|13121.9|13119.9|13125.2|13123.2|13125.3|13123.3|13121.4|13119.4|14
1647312430000|2022-03-15 02:47:10|13125.3|13123.3|13123.9|13121.9|13125.6|13123.6|13123.6|13121.6|19
1647312440000|2022-03-15 02:47:20|13123.8|13121.8|13122.3|13120.3|13123.8|13121.8|13122.3|13120.3|6
1647312450000|2022-03-15 02:47:30|13122.6|13120.6|13122.8|13120.8|13123.4|13121.4|13121.8|13119.8|5
1647312460000|2022-03-15 02:47:40|13122.7|13120.7|13123.2|13121.2|13123.4|13121.4|13122.1|13120.1|3
1647312470000|2022-03-15 02:47:50|13123.8|13121.8|13123.3|13121.3|13124.6|13122.6|13122.9|13120.9|0
1647312480000|2022-03-15 02:48:00|13123.2|13121.2|13124.1|13122.1|13124.4|13122.4|13122.3|13120.3|6
1647312490000|2022-03-15 02:48:10|13123.9|13121.9|13126.1|13124.1|13126.3|13124.3|13123.7|13121.7|10
1647312500000|2022-03-15 02:48:20|13125.9|13123.9|13127.9|13125.9|13127.9|13125.9|13125.8|13123.8|10
1647312510000|2022-03-15 02:48:30|13128.4|13126.4|13130.4|13128.4|13130.7|13128.7|13127.8|13125.8|10
1647312520000|2022-03-15 02:48:40|13130.6|13128.6|13134.1|13132.1|13135.4|13133.4|13130.6|13128.6|26
1647312530000|2022-03-15 02:48:50|13134.2|13132.2|13132.1|13130.1|13134.4|13132.4|13130.9|13128.9|9
1647312540000|2022-03-15 02:49:00|13132.8|13130.8|13129.3|13127.3|13132.8|13130.8|13128.1|13126.1|9
1647312550000|2022-03-15 02:49:10|13129.2|13127.2|13127.2|13125.2|13129.4|13127.4|13127.1|13125.1|7
1647312560000|2022-03-15 02:49:20|13127.4|13125.4|13124.2|13122.2|13127.6|13125.6|13123.9|13121.9|6
1647312570000|2022-03-15 02:49:30|13124.3|13122.3|13124.8|13122.8|13125.3|13123.3|13123.8|13121.8|4
1647312580000|2022-03-15 02:49:40|13124.9|13122.9|13123.9|13121.9|13125.2|13123.2|13123.8|13121.8|6
1647312590000|2022-03-15 02:49:50|13123.4|13121.4|13124.1|13122.1|13124.6|13122.6|13122.8|13120.8|22
1647312600000|2022-03-15 02:50:00|13124.2|13122.2|13123.8|13121.8|13124.6|13122.6|13123.2|13121.2|4
1647312610000|2022-03-15 02:50:10|13123.7|13121.7|13124.1|13122.1|13124.1|13122.1|13122.4|13120.4|5
1647312620000|2022-03-15 02:50:20|13124.2|13122.2|13125.3|13123.3|13125.7|13123.7|13124.1|13122.1|1
1647312630000|2022-03-15 02:50:30|13125.4|13123.4|13125.2|13123.2|13125.4|13123.4|13124.8|13122.8|2
1647312640000|2022-03-15 02:50:40|13125.1|13123.1|13125.8|13123.8|13126.7|13124.7|13124.9|13122.9|4
1647312650000|2022-03-15 02:50:50|13125.7|13123.7|13125.2|13123.2|13125.8|13123.8|13124.9|13122.9|0
1647312660000|2022-03-15 02:51:00|13125.7|13123.7|13125.1|13123.1|13126.4|13124.4|13124.9|13122.9|4
1647312670000|2022-03-15 02:51:10|13125.2|13123.2|13127.2|13125.2|13127.8|13125.8|13124.9|13122.9|12
1647312680000|2022-03-15 02:51:20|13126.9|13124.9|13125.4|13123.4|13127.2|13125.2|13125.2|13123.2|6
1647312690000|2022-03-15 02:51:30|13125.7|13123.7|13124.8|13122.8|13125.7|13123.7|13124.2|13122.2|12
1647312700000|2022-03-15 02:51:40|13124.9|13122.9|13123.3|13121.3|13125.1|13123.1|13123.1|13121.1|6
1647312710000|2022-03-15 02:51:50|13123.2|13121.2|13124.8|13122.8|13125.1|13123.1|13122.8|13120.8|6
1647312720000|2022-03-15 02:52:00|13124.6|13122.6|13124.3|13122.3|13126.2|13124.2|13124.3|13122.3|2
1647312730000|2022-03-15 02:52:10|13124.7|13122.7|13123.8|13121.8|13124.7|13122.7|13122.7|13120.7|4
1647312740000|2022-03-15 02:52:20|13123.7|13121.7|13124.4|13122.4|13124.8|13122.8|13123.3|13121.3|0
1647312750000|2022-03-15 02:52:30|13124.6|13122.6|13123.8|13121.8|13125.6|13123.6|13123.3|13121.3|3
1647312760000|2022-03-15 02:52:40|13124.2|13122.2|13124.2|13122.2|13124.3|13122.3|13123.2|13121.2|4
1647312770000|2022-03-15 02:52:50|13124.1|13122.1|13123.3|13121.3|13124.2|13122.2|13123.3|13121.3|1
1647312780000|2022-03-15 02:53:00|13123.4|13121.4|13124.2|13122.2|13124.8|13122.8|13123.4|13121.4|4
1647312790000|2022-03-15 02:53:10|13124.3|13122.3|13123.7|13121.7|13124.8|13122.8|13123.6|13121.6|2
1647312800000|2022-03-15 02:53:20|13123.8|13121.8|13123.9|13121.9|13124.2|13122.2|13123.7|13121.7|1
1647312810000|2022-03-15 02:53:30|13124.1|13122.1|13123.7|13121.7|13124.7|13122.7|13123.4|13121.4|1
1647312820000|2022-03-15 02:53:40|13124.3|13122.3|13122.8|13120.8|13124.3|13122.3|13122.8|13120.8|12
1647312830000|2022-03-15 02:53:50|13122.6|13120.6|13116.3|13114.3|13122.7|13120.7|13115.4|13113.4|59
1647312840000|2022-03-15 02:54:00|13116.4|13114.4|13116.3|13114.3|13118.3|13116.3|13115.9|13113.9|23
1647312850000|2022-03-15 02:54:10|13116.2|13114.2|13115.2|13113.2|13116.7|13114.7|13115.1|13113.1|8
1647312860000|2022-03-15 02:54:20|13115.1|13113.1|13117.6|13115.6|13117.9|13115.9|13114.4|13112.4|21
1647312870000|2022-03-15 02:54:30|13117.4|13115.4|13119.2|13117.2|13120.3|13118.3|13116.9|13114.9|13
1647312880000|2022-03-15 02:54:40|13119.1|13117.1|13118.8|13116.8|13119.2|13117.2|13117.8|13115.8|0
1647312890000|2022-03-15 02:54:50|13118.4|13116.4|13118.6|13116.6|13118.8|13116.8|13117.7|13115.7|0
1647312900000|2022-03-15 02:55:00|13118.3|13116.3|13117.7|13115.7|13120.2|13118.2|13117.7|13115.7|7
1647312910000|2022-03-15 02:55:10|13118.1|13116.1|13118.6|13116.6|13118.8|13116.8|13117.7|13115.7|1
1647312920000|2022-03-15 02:55:20|13118.7|13116.7|13121.4|13119.4|13121.4|13119.4|13118.3|13116.3|2
1647312930000|2022-03-15 02:55:30|13121.3|13119.3|13120.4|13118.4|13121.3|13119.3|13120.2|13118.2|4
1647312940000|2022-03-15 02:55:40|13120.6|13118.6|13119.6|13117.6|13120.7|13118.7|13119.6|13117.6|10
1647312950000|2022-03-15 02:55:50|13119.4|13117.4|13119.6|13117.6|13120.3|13118.3|13119.2|13117.2|2
1647312960000|2022-03-15 02:56:00|13119.7|13117.7|13117.9|13115.9|13119.8|13117.8|13117.2|13115.2|4
1647312970000|2022-03-15 02:56:10|13118.2|13116.2|13116.6|13114.6|13118.3|13116.3|13116.3|13114.3|2
1647312980000|2022-03-15 02:56:20|13116.7|13114.7|13116.6|13114.6|13117.6|13115.6|13116.4|13114.4|6
1647312990000|2022-03-15 02:56:30|13116.2|13114.2|13116.2|13114.2|13116.3|13114.3|13115.8|13113.8|3
1647313000000|2022-03-15 02:56:40|13116.3|13114.3|13115.8|13113.8|13117.4|13115.4|13115.7|13113.7|3
1647313010000|2022-03-15 02:56:50|13115.9|13113.9|13115.3|13113.3|13116.6|13114.6|13115.2|13113.2|3
1647313020000|2022-03-15 02:57:00|13115.4|13113.4|13113.7|13111.7|13115.4|13113.4|13113.2|13111.2|14
1647313030000|2022-03-15 02:57:10|13113.8|13111.8|13112.9|13110.9|13114.4|13112.4|13112.2|13110.2|30
1647313040000|2022-03-15 02:57:20|13113.2|13111.2|13111.2|13109.2|13113.7|13111.7|13110.9|13108.9|16
1647313050000|2022-03-15 02:57:30|13111.1|13109.1|13111.9|13109.9|13112.2|13110.2|13111.1|13109.1|9
1647313060000|2022-03-15 02:57:40|13111.8|13109.8|13112.6|13110.6|13112.6|13110.6|13111.2|13109.2|3
1647313070000|2022-03-15 02:57:50|13112.2|13110.2|13112.3|13110.3|13112.3|13110.3|13111.7|13109.7|2
1647313080000|2022-03-15 02:58:00|13112.2|13110.2|13114.8|13112.8|13115.4|13113.4|13112.1|13110.1|11
1647313090000|2022-03-15 02:58:10|13115.2|13113.2|13114.6|13112.6|13115.6|13113.6|13114.3|13112.3|2
1647313100000|2022-03-15 02:58:20|13114.4|13112.4|13114.1|13112.1|13115.3|13113.3|13113.9|13111.9|3
1647313110000|2022-03-15 02:58:30|13113.9|13111.9|13112.7|13110.7|13114.1|13112.1|13112.1|13110.1|4
1647313120000|2022-03-15 02:58:40|13112.6|13110.6|13111.4|13109.4|13112.6|13110.6|13111.2|13109.2|10
1647313130000|2022-03-15 02:58:50|13111.6|13109.6|13113.6|13111.6|13113.7|13111.7|13111.6|13109.6|3
1647313140000|2022-03-15 02:59:00|13113.7|13111.7|13114.6|13112.6|13115.2|13113.2|13112.3|13110.3|7
1647313150000|2022-03-15 02:59:10|13115.1|13113.1|13114.1|13112.1|13115.1|13113.1|13113.1|13111.1|5
1647313160000|2022-03-15 02:59:20|13114.7|13112.7|13116.7|13114.7|13116.8|13114.8|13114.7|13112.7|6
1647313170000|2022-03-15 02:59:30|13117.1|13115.1|13117.1|13115.1|13117.3|13115.3|13116.4|13114.4|7
1647313180000|2022-03-15 02:59:40|13117.2|13115.2|13117.6|13115.6|13117.6|13115.6|13116.9|13114.9|1
1647313190000|2022-03-15 02:59:50|13117.4|13115.4|13116.4|13114.4|13117.4|13115.4|13116.2|13114.2|3
1647313200000|2022-03-15 03:00:00|13116.6|13114.6|13118.7|13116.7|13118.8|13116.8|13116.4|13114.4|18
1647313210000|2022-03-15 03:00:10|13118.6|13116.6|13118.2|13116.2|13118.6|13116.6|13118.1|13116.1|2
1647313220000|2022-03-15 03:00:20|13118.1|13116.1|13118.3|13116.3|13119.3|13117.3|13118.1|13116.1|8
1647313230000|2022-03-15 03:00:30|13118.6|13116.6|13118.1|13116.1|13119.1|13117.1|13117.4|13115.4|2
1647313240000|2022-03-15 03:00:40|13118.3|13116.3|13118.8|13116.8|13119.2|13117.2|13117.7|13115.7|12
1647313250000|2022-03-15 03:00:50|13118.9|13116.9|13126.3|13124.3|13126.9|13124.9|13118.7|13116.7|85
1647313260000|2022-03-15 03:01:00|13126.2|13124.2|13125.4|13123.4|13126.4|13124.4|13125.2|13123.2|14
1647313270000|2022-03-15 03:01:10|13125.6|13123.6|13129.6|13127.6|13129.6|13127.6|13125.2|13123.2|82
1647313280000|2022-03-15 03:01:20|13129.7|13127.7|13131.6|13129.6|13131.6|13129.6|13129.2|13127.2|17
1647313290000|2022-03-15 03:01:30|13131.7|13129.7|13131.8|13129.8|13132.1|13130.1|13130.8|13128.8|19
1647313300000|2022-03-15 03:01:40|13131.7|13129.7|13128.8|13126.8|13131.8|13129.8|13128.8|13126.8|17
1647313310000|2022-03-15 03:01:50|13128.6|13126.6|13124.4|13122.4|13129.1|13127.1|13124.1|13122.1|17
1647313320000|2022-03-15 03:02:00|13124.3|13122.3|13124.9|13122.9|13125.1|13123.1|13123.9|13121.9|14
1647313330000|2022-03-15 03:02:10|13125.1|13123.1|13124.8|13122.8|13125.7|13123.7|13123.4|13121.4|8
1647313340000|2022-03-15 03:02:20|13124.2|13122.2|13126.6|13124.6|13126.6|13124.6|13124.2|13122.2|8
1647313350000|2022-03-15 03:02:30|13126.4|13124.4|13123.8|13121.8|13126.4|13124.4|13123.4|13121.4|4
1647313360000|2022-03-15 03:02:40|13123.7|13121.7|13122.3|13120.3|13124.2|13122.2|13122.3|13120.3|3
1647313370000|2022-03-15 03:02:50|13122.8|13120.8|13121.7|13119.7|13122.8|13120.8|13121.2|13119.2|8
1647313380000|2022-03-15 03:03:00|13121.4|13119.4|13120.8|13118.8|13122.1|13120.1|13120.6|13118.6|11
1647313390000|2022-03-15 03:03:10|13120.9|13118.9|13117.7|13115.7|13121.1|13119.1|13117.6|13115.6|13
1647313400000|2022-03-15 03:03:20|13117.6|13115.6|13118.7|13116.7|13119.1|13117.1|13117.6|13115.6|3
1647313410000|2022-03-15 03:03:30|13118.8|13116.8|13119.8|13117.8|13120.2|13118.2|13118.2|13116.2|7
1647313420000|2022-03-15 03:03:40|13119.7|13117.7|13120.7|13118.7|13121.2|13119.2|13119.2|13117.2|6
1647313430000|2022-03-15 03:03:50|13120.8|13118.8|13121.8|13119.8|13122.3|13120.3|13120.8|13118.8|4
1647313440000|2022-03-15 03:04:00|13121.6|13119.6|13121.6|13119.6|13121.6|13119.6|13119.4|13117.4|11
1647313450000|2022-03-15 03:04:10|13120.9|13118.9|13120.8|13118.8|13121.6|13119.6|13120.6|13118.6|0
1647313460000|2022-03-15 03:04:20|13120.9|13118.9|13121.7|13119.7|13122.2|13120.2|13120.6|13118.6|7
1647313470000|2022-03-15 03:04:30|13121.1|13119.1|13120.4|13118.4|13121.1|13119.1|13119.9|13117.9|4
1647313480000|2022-03-15 03:04:40|13120.6|13118.6|13120.7|13118.7|13120.7|13118.7|13120.2|13118.2|1
1647313490000|2022-03-15 03:04:50|13121.7|13119.7|13123.6|13121.6|13123.8|13121.8|13121.3|13119.3|14
1647313500000|2022-03-15 03:05:00|13123.7|13121.7|13122.6|13120.6|13124.6|13122.6|13121.7|13119.7|6
1647313510000|2022-03-15 03:05:10|13123.1|13121.1|13129.2|13127.2|13129.2|13127.2|13122.7|13120.7|23
1647313520000|2022-03-15 03:05:20|13129.6|13127.6|13129.8|13127.8|13130.9|13128.9|13127.3|13125.3|22
1647313530000|2022-03-15 03:05:30|13129.9|13127.9|13127.2|13125.2|13130.6|13128.6|13126.4|13124.4|10
1647313540000|2022-03-15 03:05:40|13127.4|13125.4|13124.1|13122.1|13127.6|13125.6|13123.9|13121.9|1
1647313550000|2022-03-15 03:05:50|13123.9|13121.9|13123.8|13121.8|13124.2|13122.2|13121.6|13119.6|9
1647313560000|2022-03-15 03:06:00|13123.9|13121.9|13126.3|13124.3|13126.7|13124.7|13123.9|13121.9|3
1647313570000|2022-03-15 03:06:10|13126.2|13124.2|13124.1|13122.1|13126.2|13124.2|13123.3|13121.3|9
1647313580000|2022-03-15 03:06:20|13123.9|13121.9|13123.9|13121.9|13124.2|13122.2|13123.3|13121.3|1
1647313590000|2022-03-15 03:06:30|13123.8|13121.8|13123.9|13121.9|13124.4|13122.4|13123.3|13121.3|7
1647313600000|2022-03-15 03:06:40|13123.8|13121.8|13120.8|13118.8|13123.9|13121.9|13120.4|13118.4|11
1647313610000|2022-03-15 03:06:50|13120.7|13118.7|13121.6|13119.6|13122.1|13120.1|13120.7|13118.7|10
1647313620000|2022-03-15 03:07:00|13121.4|13119.4|13119.2|13117.2|13121.6|13119.6|13119.2|13117.2|6
1647313630000|2022-03-15 03:07:10|13119.3|13117.3|13118.7|13116.7|13119.8|13117.8|13117.1|13115.1|93
1647313640000|2022-03-15 03:07:20|13118.1|13116.1|13118.1|13116.1|13119.2|13117.2|13117.9|13115.9|14
1647313650000|2022-03-15 03:07:30|13117.9|13115.9|13118.6|13116.6|13118.9|13116.9|13117.9|13115.9|2
1647313660000|2022-03-15 03:07:40|13118.9|13116.9|13115.9|13113.9|13119.4|13117.4|13115.9|13113.9|60
1647313670000|2022-03-15 03:07:50|13116.1|13114.1|13116.8|13114.8|13116.9|13114.9|13114.8|13112.8|17
1647313680000|2022-03-15 03:08:00|13117.1|13115.1|13114.3|13112.3|13117.4|13115.4|13113.8|13111.8|15
1647313690000|2022-03-15 03:08:10|13114.2|13112.2|13113.1|13111.1|13114.2|13112.2|13112.4|13110.4|5
1647313700000|2022-03-15 03:08:20|13113.2|13111.2|13115.1|13113.1|13116.9|13114.9|13113.2|13111.2|1
1647313710000|2022-03-15 03:08:30|13115.3|13113.3|13112.3|13110.3|13115.3|13113.3|13112.2|13110.2|3
1647313720000|2022-03-15 03:08:40|13112.2|13110.2|13111.6|13109.6|13112.2|13110.2|13110.1|13108.1|26
1647313730000|2022-03-15 03:08:50|13111.4|13109.4|13113.2|13111.2|13113.7|13111.7|13111.4|13109.4|3
1647313740000|2022-03-15 03:09:00|13113.3|13111.3|13116.3|13114.3|13116.3|13114.3|13113.2|13111.2|8
1647313750000|2022-03-15 03:09:10|13116.2|13114.2|13114.2|13112.2|13116.7|13114.7|13114.2|13112.2|3
1647313760000|2022-03-15 03:09:20|13114.1|13112.1|13115.3|13113.3|13116.2|13114.2|13113.9|13111.9|11
1647313770000|2022-03-15 03:09:30|13115.2|13113.2|13115.4|13113.4|13115.8|13113.8|13114.7|13112.7|33
1647313780000|2022-03-15 03:09:40|13115.3|13113.3|13117.2|13115.2|13117.3|13115.3|13115.1|13113.1|3
1647313790000|2022-03-15 03:09:50|13117.3|13115.3|13115.3|13113.3|13117.6|13115.6|13115.1|13113.1|4
1647313800000|2022-03-15 03:10:00|13115.2|13113.2|13115.1|13113.1|13115.4|13113.4|13114.9|13112.9|0
1647313810000|2022-03-15 03:10:10|13114.9|13112.9|13115.3|13113.3|13116.8|13114.8|13114.9|13112.9|8
1647313820000|2022-03-15 03:10:20|13115.2|13113.2|13115.3|13113.3|13115.8|13113.8|13115.1|13113.1|1
1647313830000|2022-03-15 03:10:30|13115.7|13113.7|13116.6|13114.6|13116.6|13114.6|13114.8|13112.8|10
1647313840000|2022-03-15 03:10:40|13116.3|13114.3|13116.3|13114.3|13116.8|13114.8|13116.1|13114.1|2
1647313850000|2022-03-15 03:10:50|13116.2|13114.2|13115.8|13113.8|13116.8|13114.8|13115.8|13113.8|8
1647313860000|2022-03-15 03:11:00|13115.7|13113.7|13115.2|13113.2|13115.8|13113.8|13115.2|13113.2|1
1647313870000|2022-03-15 03:11:10|13115.3|13113.3|13115.1|13113.1|13115.6|13113.6|13114.9|13112.9|3
1647313880000|2022-03-15 03:11:20|13114.9|13112.9|13116.6|13114.6|13116.8|13114.8|13114.3|13112.3|11
1647313890000|2022-03-15 03:11:30|13116.7|13114.7|13115.2|13113.2|13117.1|13115.1|13115.1|13113.1|7
1647313900000|2022-03-15 03:11:40|13115.1|13113.1|13117.6|13115.6|13118.2|13116.2|13114.8|13112.8|7
1647313910000|2022-03-15 03:11:50|13117.7|13115.7|13118.6|13116.6|13118.9|13116.9|13117.7|13115.7|6
1647313920000|2022-03-15 03:12:00|13117.6|13115.6|13117.4|13115.4|13118.9|13116.9|13117.4|13115.4|5
1647313930000|2022-03-15 03:12:10|13117.6|13115.6|13117.8|13115.8|13118.2|13116.2|13115.4|13113.4|11
1647313940000|2022-03-15 03:12:20|13117.9|13115.9|13117.4|13115.4|13118.8|13116.8|13116.8|13114.8|0
1647313950000|2022-03-15 03:12:30|13117.3|13115.3|13114.9|13112.9|13117.3|13115.3|13114.6|13112.6|4
1647313960000|2022-03-15 03:12:40|13115.1|13113.1|13114.9|13112.9|13115.9|13113.9|13114.6|13112.6|1
1647313970000|2022-03-15 03:12:50|13115.1|13113.1|13114.1|13112.1|13115.1|13113.1|13114.1|13112.1|8
1647313980000|2022-03-15 03:13:00|13113.8|13111.8|13112.9|13110.9|13114.2|13112.2|13112.4|13110.4|6
1647313990000|2022-03-15 03:13:10|13113.1|13111.1|13111.4|13109.4|13113.4|13111.4|13111.4|13109.4|3
1647314000000|2022-03-15 03:13:20|13111.3|13109.3|13111.7|13109.7|13112.9|13110.9|13110.9|13108.9|13
1647314010000|2022-03-15 03:13:30|13111.6|13109.6|13116.8|13114.8|13116.8|13114.8|13111.6|13109.6|27
1647314020000|2022-03-15 03:13:40|13116.9|13114.9|13116.8|13114.8|13117.2|13115.2|13115.6|13113.6|23
1647314030000|2022-03-15 03:13:50|13117.7|13115.7|13116.7|13114.7|13118.1|13116.1|13116.1|13114.1|12
1647314040000|2022-03-15 03:14:00|13117.9|13115.9|13114.8|13112.8|13117.9|13115.9|13114.8|13112.8|15
1647314050000|2022-03-15 03:14:10|13115.1|13113.1|13115.4|13113.4|13115.8|13113.8|13114.7|13112.7|4
1647314060000|2022-03-15 03:14:20|13115.3|13113.3|13117.6|13115.6|13117.6|13115.6|13114.9|13112.9|3
1647314070000|2022-03-15 03:14:30|13117.7|13115.7|13118.2|13116.2|13118.2|13116.2|13117.6|13115.6|4
1647314080000|2022-03-15 03:14:40|13118.6|13116.6|13118.4|13116.4|13120.2|13118.2|13118.4|13116.4|40
1647314090000|2022-03-15 03:14:50|13118.3|13116.3|13117.1|13115.1|13118.6|13116.6|13116.9|13114.9|2
1647314100000|2022-03-15 03:15:00|13116.9|13114.9|13115.1|13113.1|13117.8|13115.8|13115.1|13113.1|1
1647314110000|2022-03-15 03:15:10|13114.6|13112.6|13114.3|13112.3|13116.3|13114.3|13114.2|13112.2|10
1647314120000|2022-03-15 03:15:20|13114.4|13112.4|13116.4|13114.4|13116.9|13114.9|13114.4|13112.4|1
1647314130000|2022-03-15 03:15:30|13116.6|13114.6|13115.6|13113.6|13116.8|13114.8|13115.6|13113.6|1
1647314140000|2022-03-15 03:15:40|13115.9|13113.9|13116.7|13114.7|13116.7|13114.7|13114.8|13112.8|3
1647314150000|2022-03-15 03:15:50|13116.8|13114.8|13118.4|13116.4|13118.6|13116.6|13116.7|13114.7|4
1647314160000|2022-03-15 03:16:00|13119.2|13117.2|13120.6|13118.6|13120.7|13118.7|13118.4|13116.4|12
1647314170000|2022-03-15 03:16:10|13120.7|13118.7|13116.3|13114.3|13120.8|13118.8|13116.1|13114.1|6
1647314180000|2022-03-15 03:16:20|13115.2|13113.2|13115.4|13113.4|13115.9|13113.9|13114.3|13112.3|16
1647314190000|2022-03-15 03:16:30|13115.6|13113.6|13116.3|13114.3|13117.2|13115.2|13115.6|13113.6|2
1647314200000|2022-03-15 03:16:40|13116.4|13114.4|13116.1|13114.1|13117.3|13115.3|13115.6|13113.6|1
1647314210000|2022-03-15 03:16:50|13116.3|13114.3|13115.6|13113.6|13116.6|13114.6|13115.3|13113.3|5
1647314220000|2022-03-15 03:17:00|13115.7|13113.7|13115.4|13113.4|13116.1|13114.1|13114.7|13112.7|2
1647314230000|2022-03-15 03:17:10|13115.6|13113.6|13117.3|13115.3|13117.3|13115.3|13115.4|13113.4|8
1647314240000|2022-03-15 03:17:20|13117.6|13115.6|13118.4|13116.4|13118.6|13116.6|13117.4|13115.4|2
1647314250000|2022-03-15 03:17:30|13118.3|13116.3|13116.9|13114.9|13118.6|13116.6|13116.8|13114.8|2
1647314260000|2022-03-15 03:17:40|13116.8|13114.8|13115.6|13113.6|13117.4|13115.4|13115.6|13113.6|4
1647314270000|2022-03-15 03:17:50|13115.7|13113.7|13116.9|13114.9|13117.1|13115.1|13115.7|13113.7|1
1647314280000|2022-03-15 03:18:00|13116.8|13114.8|13116.3|13114.3|13117.9|13115.9|13115.4|13113.4|10
1647314290000|2022-03-15 03:18:10|13115.8|13113.8|13117.3|13115.3|13117.3|13115.3|13115.8|13113.8|3
1647314300000|2022-03-15 03:18:20|13117.2|13115.2|13117.7|13115.7|13117.7|13115.7|13116.7|13114.7|2
1647314310000|2022-03-15 03:18:30|13116.7|13114.7|13116.7|13114.7|13116.8|13114.8|13116.4|13114.4|1
1647314320000|2022-03-15 03:18:40|13116.8|13114.8|13116.7|13114.7|13116.8|13114.8|13114.7|13112.7|5
1647314330000|2022-03-15 03:18:50|13116.6|13114.6|13114.8|13112.8|13116.6|13114.6|13114.8|13112.8|0
1647314340000|2022-03-15 03:19:00|13114.9|13112.9|13115.8|13113.8|13116.1|13114.1|13114.7|13112.7|0
1647314350000|2022-03-15 03:19:10|13115.6|13113.6|13114.1|13112.1|13115.6|13113.6|13113.6|13111.6|3
1647314360000|2022-03-15 03:19:20|13115.7|13113.7|13114.9|13112.9|13116.2|13114.2|13114.3|13112.3|3
1647314370000|2022-03-15 03:19:30|13115.1|13113.1|13114.9|13112.9|13115.9|13113.9|13114.9|13112.9|2
1647314380000|2022-03-15 03:19:40|13115.1|13113.1|13115.9|13113.9|13115.9|13113.9|13114.9|13112.9|2
1647314390000|2022-03-15 03:19:50|13115.8|13113.8|13115.4|13113.4|13115.9|13113.9|13114.8|13112.8|8
1647314400000|2022-03-15 03:20:00|13115.3|13113.3|13114.9|13112.9|13115.3|13113.3|13114.2|13112.2|11
1647314410000|2022-03-15 03:20:10|13114.8|13112.8|13114.6|13112.6|13114.8|13112.8|13114.2|13112.2|6
1647314420000|2022-03-15 03:20:20|13114.2|13112.2|13116.6|13114.6|13116.7|13114.7|13114.2|13112.2|11
1647314430000|2022-03-15 03:20:30|13116.7|13114.7|13115.9|13113.9|13116.9|13114.9|13115.9|13113.9|7
1647314440000|2022-03-15 03:20:40|13116.1|13114.1|13115.2|13113.2|13116.1|13114.1|13114.3|13112.3|9
1647314450000|2022-03-15 03:20:50|13115.3|13113.3|13114.3|13112.3|13115.6|13113.6|13114.1|13112.1|21
1647314460000|2022-03-15 03:21:00|13114.1|13112.1|13114.2|13112.2|13114.8|13112.8|13113.3|13111.3|15
1647314470000|2022-03-15 03:21:10|13114.3|13112.3|13117.9|13115.9|13117.9|13115.9|13114.2|13112.2|12
1647314480000|2022-03-15 03:21:20|13118.1|13116.1|13121.2|13119.2|13121.2|13119.2|13117.9|13115.9|19
1647314490000|2022-03-15 03:21:30|13121.4|13119.4|13120.8|13118.8|13121.4|13119.4|13119.3|13117.3|14
1647314500000|2022-03-15 03:21:40|13120.9|13118.9|13119.3|13117.3|13121.4|13119.4|13119.3|13117.3|10
1647314510000|2022-03-15 03:21:50|13119.2|13117.2|13121.2|13119.2|13121.4|13119.4|13119.2|13117.2|22
1647314520000|2022-03-15 03:22:00|13121.4|13119.4|13121.7|13119.7|13121.8|13119.8|13121.1|13119.1|27
1647314530000|2022-03-15 03:22:10|13121.9|13119.9|13125.3|13123.3|13125.3|13123.3|13121.2|13119.2|25
1647314540000|2022-03-15 03:22:20|13125.4|13123.4|13124.7|13122.7|13125.9|13123.9|13124.7|13122.7|28
1647314550000|2022-03-15 03:22:30|13124.8|13122.8|13124.2|13122.2|13125.3|13123.3|13124.2|13122.2|7
1647314560000|2022-03-15 03:22:40|13124.3|13122.3|13124.3|13122.3|13125.3|13123.3|13123.7|13121.7|7
1647314570000|2022-03-15 03:22:50|13124.4|13122.4|13126.8|13124.8|13126.8|13124.8|13122.9|13120.9|62
1647314580000|2022-03-15 03:23:00|13126.7|13124.7|13125.9|13123.9|13126.7|13124.7|13125.8|13123.8|14
1647314590000|2022-03-15 03:23:10|13126.3|13124.3|13126.1|13124.1|13126.9|13124.9|13125.9|13123.9|24
1647314600000|2022-03-15 03:23:20|13125.9|13123.9|13126.3|13124.3|13126.6|13124.6|13125.7|13123.7|20
1647314610000|2022-03-15 03:23:30|13126.4|13124.4|13127.3|13125.3|13127.3|13125.3|13126.1|13124.1|13
1647314620000|2022-03-15 03:23:40|13127.4|13125.4|13127.1|13125.1|13127.6|13125.6|13126.1|13124.1|19
1647314630000|2022-03-15 03:23:50|13127.2|13125.2|13127.1|13125.1|13127.3|13125.3|13126.3|13124.3|5
1647314640000|2022-03-15 03:24:00|13126.9|13124.9|13126.3|13124.3|13126.9|13124.9|13125.7|13123.7|25
1647314650000|2022-03-15 03:24:10|13126.1|13124.1|13126.2|13124.2|13126.7|13124.7|13125.9|13123.9|11
1647314660000|2022-03-15 03:24:20|13126.3|13124.3|13126.8|13124.8|13128.3|13126.3|13126.3|13124.3|38
1647314670000|2022-03-15 03:24:30|13126.7|13124.7|13126.3|13124.3|13126.7|13124.7|13125.7|13123.7|26
1647314680000|2022-03-15 03:24:40|13126.2|13124.2|13126.4|13124.4|13126.4|13124.4|13125.7|13123.7|14
1647314690000|2022-03-15 03:24:50|13126.6|13124.6|13126.3|13124.3|13126.9|13124.9|13126.1|13124.1|12
1647314700000|2022-03-15 03:25:00|13126.2|13124.2|13126.2|13124.2|13126.8|13124.8|13125.9|13123.9|16
1647314710000|2022-03-15 03:25:10|13126.3|13124.3|13125.9|13123.9|13126.3|13124.3|13125.7|13123.7|42
1647314720000|2022-03-15 03:25:20|13126.1|13124.1|13123.8|13121.8|13126.2|13124.2|13123.8|13121.8|14
1647314730000|2022-03-15 03:25:30|13123.1|13121.1|13118.3|13116.3|13123.1|13121.1|13118.3|13116.3|24
1647314740000|2022-03-15 03:25:40|13118.2|13116.2|13117.4|13115.4|13118.4|13116.4|13114.4|13112.4|37
1647314750000|2022-03-15 03:25:50|13117.7|13115.7|13122.7|13120.7|13123.1|13121.1|13117.7|13115.7|21
1647314760000|2022-03-15 03:26:00|13122.8|13120.8|13121.2|13119.2|13122.8|13120.8|13120.2|13118.2|8
1647314770000|2022-03-15 03:26:10|13121.1|13119.1|13122.2|13120.2|13123.2|13121.2|13121.1|13119.1|7
1647314780000|2022-03-15 03:26:20|13122.1|13120.1|13121.6|13119.6|13123.1|13121.1|13121.3|13119.3|7
1647314790000|2022-03-15 03:26:30|13121.7|13119.7|13120.8|13118.8|13121.7|13119.7|13120.1|13118.1|4
1647314800000|2022-03-15 03:26:40|13120.9|13118.9|13119.8|13117.8|13123.1|13121.1|13119.8|13117.8|3
1647314810000|2022-03-15 03:26:50|13120.6|13118.6|13120.3|13118.3|13121.6|13119.6|13119.9|13117.9|4
1647314820000|2022-03-15 03:27:00|13119.4|13117.4|13120.1|13118.1|13120.8|13118.8|13119.2|13117.2|1
1647314830000|2022-03-15 03:27:10|13119.8|13117.8|13121.2|13119.2|13121.2|13119.2|13119.7|13117.7|1
1647314840000|2022-03-15 03:27:20|13121.1|13119.1|13120.4|13118.4|13121.1|13119.1|13118.8|13116.8|5
1647314850000|2022-03-15 03:27:30|13120.6|13118.6|13119.8|13117.8|13121.2|13119.2|13119.4|13117.4|2
1647314860000|2022-03-15 03:27:40|13119.7|13117.7|13120.3|13118.3|13120.6|13118.6|13119.4|13117.4|0
1647314870000|2022-03-15 03:27:50|13120.2|13118.2|13118.4|13116.4|13120.2|13118.2|13118.4|13116.4|1
1647314880000|2022-03-15 03:28:00|13118.3|13116.3|13119.3|13117.3|13120.1|13118.1|13118.2|13116.2|5
1647314890000|2022-03-15 03:28:10|13119.1|13117.1|13118.6|13116.6|13119.1|13117.1|13118.6|13116.6|2
1647314900000|2022-03-15 03:28:20|13119.3|13117.3|13118.9|13116.9|13120.4|13118.4|13118.9|13116.9|9
1647314910000|2022-03-15 03:28:30|13118.8|13116.8|13118.4|13116.4|13118.9|13116.9|13118.3|13116.3|1
1647314920000|2022-03-15 03:28:40|13118.3|13116.3|13115.6|13113.6|13118.3|13116.3|13115.6|13113.6|13
1647314930000|2022-03-15 03:28:50|13115.7|13113.7|13114.6|13112.6|13115.8|13113.8|13114.2|13112.2|8
1647314940000|2022-03-15 03:29:00|13114.9|13112.9|13114.7|13112.7|13115.7|13113.7|13114.1|13112.1|9
1647314950000|2022-03-15 03:29:10|13114.4|13112.4|13114.2|13112.2|13114.4|13112.4|13113.8|13111.8|6
1647314960000|2022-03-15 03:29:20|13115.2|13113.2|13117.7|13115.7|13117.7|13115.7|13115.2|13113.2|5
1647314970000|2022-03-15 03:29:30|13118.2|13116.2|13117.8|13115.8|13118.8|13116.8|13117.8|13115.8|1
1647314980000|2022-03-15 03:29:40|13117.6|13115.6|13116.9|13114.9|13117.7|13115.7|13116.6|13114.6|2
1647314990000|2022-03-15 03:29:50|13117.2|13115.2|13117.3|13115.3|13118.2|13116.2|13117.1|13115.1|0
1647315000000|2022-03-15 03:30:00|13117.4|13115.4|13120.1|13118.1|13120.3|13118.3|13117.4|13115.4|5
1647315010000|2022-03-15 03:30:10|13120.2|13118.2|13118.9|13116.9|13120.2|13118.2|13116.6|13114.6|14
1647315020000|2022-03-15 03:30:20|13119.2|13117.2|13120.3|13118.3|13120.9|13118.9|13119.1|13117.1|7
1647315030000|2022-03-15 03:30:30|13120.4|13118.4|13123.7|13121.7|13124.6|13122.6|13120.4|13118.4|7
1647315040000|2022-03-15 03:30:40|13123.6|13121.6|13119.9|13117.9|13123.6|13121.6|13119.1|13117.1|15
1647315050000|2022-03-15 03:30:50|13119.8|13117.8|13119.8|13117.8|13120.7|13118.7|13119.8|13117.8|5
1647315060000|2022-03-15 03:31:00|13119.7|13117.7|13118.2|13116.2|13119.7|13117.7|13117.6|13115.6|9
1647315070000|2022-03-15 03:31:10|13118.4|13116.4|13119.8|13117.8|13119.8|13117.8|13117.7|13115.7|1
1647315080000|2022-03-15 03:31:20|13119.2|13117.2|13118.7|13116.7|13119.2|13117.2|13118.3|13116.3|1
1647315090000|2022-03-15 03:31:30|13118.6|13116.6|13116.8|13114.8|13118.9|13116.9|13116.4|13114.4|2
1647315100000|2022-03-15 03:31:40|13117.1|13115.1|13117.1|13115.1|13117.9|13115.9|13116.4|13114.4|6
1647315110000|2022-03-15 03:31:50|13116.9|13114.9|13115.3|13113.3|13117.1|13115.1|13114.6|13112.6|22
1647315120000|2022-03-15 03:32:00|13114.7|13112.7|13117.3|13115.3|13117.9|13115.9|13114.7|13112.7|4
1647315130000|2022-03-15 03:32:10|13117.4|13115.4|13118.9|13116.9|13119.3|13117.3|13117.4|13115.4|5
1647315140000|2022-03-15 03:32:20|13119.1|13117.1|13118.4|13116.4|13119.3|13117.3|13118.4|13116.4|2
1647315150000|2022-03-15 03:32:30|13118.6|13116.6|13119.6|13117.6|13119.8|13117.8|13118.6|13116.6|1
1647315160000|2022-03-15 03:32:40|13119.4|13117.4|13119.6|13117.6|13119.8|13117.8|13119.3|13117.3|5
1647315170000|2022-03-15 03:32:50|13119.4|13117.4|13119.8|13117.8|13119.8|13117.8|13119.4|13117.4|3
1647315180000|2022-03-15 03:33:00|13119.7|13117.7|13118.8|13116.8|13119.7|13117.7|13117.9|13115.9|5
1647315190000|2022-03-15 03:33:10|13118.7|13116.7|13116.7|13114.7|13118.7|13116.7|13116.7|13114.7|0
1647315200000|2022-03-15 03:33:20|13116.8|13114.8|13116.8|13114.8|13117.2|13115.2|13116.3|13114.3|4
1647315210000|2022-03-15 03:33:30|13116.6|13114.6|13117.8|13115.8|13117.9|13115.9|13116.1|13114.1|14
1647315220000|2022-03-15 03:33:40|13117.6|13115.6|13117.6|13115.6|13117.7|13115.7|13116.6|13114.6|3
1647315230000|2022-03-15 03:33:50|13117.4|13115.4|13117.3|13115.3|13117.8|13115.8|13116.6|13114.6|0
1647315240000|2022-03-15 03:34:00|13117.4|13115.4|13119.6|13117.6|13119.8|13117.8|13117.4|13115.4|3
1647315250000|2022-03-15 03:34:10|13119.4|13117.4|13119.3|13117.3|13120.4|13118.4|13119.3|13117.3|5
1647315260000|2022-03-15 03:34:20|13119.4|13117.4|13118.1|13116.1|13119.6|13117.6|13117.9|13115.9|3
1647315270000|2022-03-15 03:34:30|13118.2|13116.2|13119.2|13117.2|13119.2|13117.2|13116.6|13114.6|3
1647315280000|2022-03-15 03:34:40|13119.1|13117.1|13118.7|13116.7|13119.7|13117.7|13118.6|13116.6|0
1647315290000|2022-03-15 03:34:50|13118.6|13116.6|13121.2|13119.2|13121.2|13119.2|13118.6|13116.6|4
1647315300000|2022-03-15 03:35:00|13121.1|13119.1|13120.7|13118.7|13123.8|13121.8|13120.1|13118.1|18
1647315310000|2022-03-15 03:35:10|13120.8|13118.8|13122.6|13120.6|13122.7|13120.7|13120.8|13118.8|0
1647315320000|2022-03-15 03:35:20|13122.3|13120.3|13122.9|13120.9|13123.3|13121.3|13122.1|13120.1|3
1647315330000|2022-03-15 03:35:30|13122.8|13120.8|13123.7|13121.7|13123.7|13121.7|13122.6|13120.6|2
1647315340000|2022-03-15 03:35:40|13123.6|13121.6|13123.1|13121.1|13123.7|13121.7|13122.9|13120.9|2
1647315350000|2022-03-15 03:35:50|13123.2|13121.2|13124.2|13122.2|13124.3|13122.3|13123.2|13121.2|10
1647315360000|2022-03-15 03:36:00|13123.6|13121.6|13123.4|13121.4|13124.2|13122.2|13123.1|13121.1|0
1647315370000|2022-03-15 03:36:10|13123.3|13121.3|13122.1|13120.1|13123.3|13121.3|13121.7|13119.7|11
1647315380000|2022-03-15 03:36:20|13121.9|13119.9|13121.7|13119.7|13122.2|13120.2|13121.4|13119.4|1
1647315390000|2022-03-15 03:36:30|13122.1|13120.1|13121.9|13119.9|13122.3|13120.3|13121.7|13119.7|0
1647315400000|2022-03-15 03:36:40|13122.3|13120.3|13122.7|13120.7|13123.3|13121.3|13121.9|13119.9|3
1647315410000|2022-03-15 03:36:50|13122.6|13120.6|13121.7|13119.7|13123.1|13121.1|13121.6|13119.6|0
1647315420000|2022-03-15 03:37:00|13121.6|13119.6|13119.3|13117.3|13121.6|13119.6|13119.3|13117.3|23
1647315430000|2022-03-15 03:37:10|13119.4|13117.4|13118.7|13116.7|13119.7|13117.7|13118.6|13116.6|4
1647315440000|2022-03-15 03:37:20|13118.8|13116.8|13117.8|13115.8|13118.8|13116.8|13117.8|13115.8|3
1647315450000|2022-03-15 03:37:30|13118.2|13116.2|13119.6|13117.6|13119.9|13117.9|13118.2|13116.2|4
1647315460000|2022-03-15 03:37:40|13119.8|13117.8|13119.3|13117.3|13120.2|13118.2|13119.3|13117.3|0
1647315470000|2022-03-15 03:37:50|13119.6|13117.6|13120.1|13118.1|13121.2|13119.2|13119.3|13117.3|6
1647315480000|2022-03-15 03:38:00|13119.9|13117.9|13118.7|13116.7|13120.2|13118.2|13118.6|13116.6|2
1647315490000|2022-03-15 03:38:10|13118.2|13116.2|13118.3|13116.3|13118.7|13116.7|13117.7|13115.7|3
1647315500000|2022-03-15 03:38:20|13118.4|13116.4|13118.1|13116.1|13118.4|13116.4|13117.8|13115.8|1
1647315510000|2022-03-15 03:38:30|13118.3|13116.3|13117.8|13115.8|13119.1|13117.1|13117.8|13115.8|3
1647315520000|2022-03-15 03:38:40|13118.1|13116.1|13117.7|13115.7|13118.1|13116.1|13117.4|13115.4|2
1647315530000|2022-03-15 03:38:50|13117.6|13115.6|13117.1|13115.1|13117.7|13115.7|13117.1|13115.1|0
1647315540000|2022-03-15 03:39:00|13116.6|13114.6|13117.9|13115.9|13118.3|13116.3|13116.6|13114.6|2
1647315550000|2022-03-15 03:39:10|13118.1|13116.1|13120.2|13118.2|13121.1|13119.1|13118.1|13116.1|3
1647315560000|2022-03-15 03:39:20|13120.3|13118.3|13119.6|13117.6|13121.4|13119.4|13119.2|13117.2|8
1647315570000|2022-03-15 03:39:30|13119.7|13117.7|13119.8|13117.8|13119.8|13117.8|13119.2|13117.2|1
1647315580000|2022-03-15 03:39:40|13117.7|13115.7|13117.8|13115.8|13118.8|13116.8|13117.7|13115.7|6
1647315590000|2022-03-15 03:39:50|13117.7|13115.7|13116.6|13114.6|13117.7|13115.7|13115.9|13113.9|1
1647315600000|2022-03-15 03:40:00|13116.3|13114.3|13115.9|13113.9|13116.3|13114.3|13115.6|13113.6|2
1647315610000|2022-03-15 03:40:10|13116.1|13114.1|13116.6|13114.6|13116.6|13114.6|13115.9|13113.9|2
1647315620000|2022-03-15 03:40:20|13116.7|13114.7|13118.8|13116.8|13118.9|13116.9|13116.3|13114.3|8
1647315630000|2022-03-15 03:40:30|13118.9|13116.9|13118.6|13116.6|13119.4|13117.4|13118.6|13116.6|7
1647315640000|2022-03-15 03:40:40|13118.7|13116.7|13118.4|13116.4|13118.8|13116.8|13117.6|13115.6|3
1647315650000|2022-03-15 03:40:50|13118.6|13116.6|13118.2|13116.2|13118.7|13116.7|13117.7|13115.7|1
1647315660000|2022-03-15 03:41:00|13118.3|13116.3|13115.7|13113.7|13118.3|13116.3|13115.6|13113.6|8
1647315670000|2022-03-15 03:41:10|13115.6|13113.6|13114.4|13112.4|13115.8|13113.8|13114.1|13112.1|13
1647315680000|2022-03-15 03:41:20|13114.6|13112.6|13114.6|13112.6|13114.9|13112.9|13114.3|13112.3|3
1647315690000|2022-03-15 03:41:30|13114.4|13112.4|13114.8|13112.8|13115.3|13113.3|13114.4|13112.4|4
1647315700000|2022-03-15 03:41:40|13114.9|13112.9|13115.9|13113.9|13116.2|13114.2|13114.9|13112.9|6
1647315710000|2022-03-15 03:41:50|13115.8|13113.8|13106.3|13104.3|13116.2|13114.2|13105.2|13103.2|78
1647315720000|2022-03-15 03:42:00|13106.2|13104.2|13109.1|13107.1|13109.3|13107.3|13105.2|13103.2|45
1647315730000|2022-03-15 03:42:10|13109.3|13107.3|13115.1|13113.1|13115.7|13113.7|13109.2|13107.2|63
1647315740000|2022-03-15 03:42:20|13115.6|13113.6|13117.1|13115.1|13117.2|13115.2|13114.8|13112.8|5
1647315750000|2022-03-15 03:42:30|13116.9|13114.9|13114.6|13112.6|13117.3|13115.3|13114.4|13112.4|5
1647315760000|2022-03-15 03:42:40|13114.4|13112.4|13114.6|13112.6|13115.1|13113.1|13114.1|13112.1|8
1647315770000|2022-03-15 03:42:50|13114.7|13112.7|13112.8|13110.8|13115.2|13113.2|13112.4|13110.4|4
1647315780000|2022-03-15 03:43:00|13112.9|13110.9|13113.2|13111.2|13113.6|13111.6|13112.7|13110.7|5
1647315790000|2022-03-15 03:43:10|13113.1|13111.1|13113.6|13111.6|13114.2|13112.2|13113.1|13111.1|4
1647315800000|2022-03-15 03:43:20|13113.7|13111.7|13113.1|13111.1|13113.9|13111.9|13112.2|13110.2|3
1647315810000|2022-03-15 03:43:30|13113.6|13111.6|13111.6|13109.6|13113.6|13111.6|13111.6|13109.6|8
1647315820000|2022-03-15 03:43:40|13110.6|13108.6|13110.8|13108.8|13110.8|13108.8|13110.1|13108.1|2
1647315830000|2022-03-15 03:43:50|13110.9|13108.9|13110.1|13108.1|13111.2|13109.2|13110.1|13108.1|2
1647315840000|2022-03-15 03:44:00|13110.2|13108.2|13111.4|13109.4|13112.1|13110.1|13110.1|13108.1|10
1647315850000|2022-03-15 03:44:10|13111.6|13109.6|13112.9|13110.9|13113.6|13111.6|13111.6|13109.6|6
1647315860000|2022-03-15 03:44:20|13113.1|13111.1|13111.9|13109.9|13113.6|13111.6|13111.8|13109.8|3
1647315870000|2022-03-15 03:44:30|13111.8|13109.8|13112.1|13110.1|13112.1|13110.1|13111.8|13109.8|0
1647315880000|2022-03-15 03:44:40|13111.9|13109.9|13112.1|13110.1|13112.3|13110.3|13111.3|13109.3|2
1647315890000|2022-03-15 03:44:50|13112.2|13110.2|13112.7|13110.7|13113.7|13111.7|13112.2|13110.2|4
1647315900000|2022-03-15 03:45:00|13112.6|13110.6|13113.1|13111.1|13113.1|13111.1|13111.9|13109.9|2
1647315910000|2022-03-15 03:45:10|13112.9|13110.9|13112.1|13110.1|13112.9|13110.9|13111.7|13109.7|0
1647315920000|2022-03-15 03:45:20|13112.2|13110.2|13111.8|13109.8|13112.3|13110.3|13111.4|13109.4|0
1647315930000|2022-03-15 03:45:30|13111.9|13109.9|13113.1|13111.1|13113.2|13111.2|13111.8|13109.8|4
1647315940000|2022-03-15 03:45:40|13113.2|13111.2|13113.3|13111.3|13113.7|13111.7|13113.1|13111.1|2
1647315950000|2022-03-15 03:45:50|13113.2|13111.2|13112.1|13110.1|13113.7|13111.7|13112.1|13110.1|1
1647315960000|2022-03-15 03:46:00|13112.2|13110.2|13111.6|13109.6|13112.6|13110.6|13111.3|13109.3|2
1647315970000|2022-03-15 03:46:10|13111.7|13109.7|13111.2|13109.2|13111.8|13109.8|13111.1|13109.1|1
1647315980000|2022-03-15 03:46:20|13111.4|13109.4|13110.3|13108.3|13112.2|13110.2|13109.9|13107.9|5
1647315990000|2022-03-15 03:46:30|13110.4|13108.4|13109.9|13107.9|13110.8|13108.8|13109.9|13107.9|12
1647316000000|2022-03-15 03:46:40|13110.4|13108.4|13109.7|13107.7|13110.4|13108.4|13109.2|13107.2|6
1647316010000|2022-03-15 03:46:50|13109.8|13107.8|13110.8|13108.8|13111.6|13109.6|13109.7|13107.7|5
1647316020000|2022-03-15 03:47:00|13110.2|13108.2|13107.9|13105.9|13110.9|13108.9|13107.9|13105.9|11
1647316030000|2022-03-15 03:47:10|13107.2|13105.2|13105.8|13103.8|13107.2|13105.2|13104.9|13102.9|11
1647316040000|2022-03-15 03:47:20|13105.9|13103.9|13107.4|13105.4|13107.4|13105.4|13104.4|13102.4|36
1647316050000|2022-03-15 03:47:30|13107.3|13105.3|13108.7|13106.7|13109.7|13107.7|13107.1|13105.1|1
1647316060000|2022-03-15 03:47:40|13108.6|13106.6|13109.7|13107.7|13109.7|13107.7|13108.3|13106.3|2
1647316070000|2022-03-15 03:47:50|13109.6|13107.6|13108.9|13106.9|13109.7|13107.7|13108.3|13106.3|6
1647316080000|2022-03-15 03:48:00|13108.3|13106.3|13107.8|13105.8|13109.2|13107.2|13107.3|13105.3|2
1647316090000|2022-03-15 03:48:10|13107.9|13105.9|13106.9|13104.9|13108.4|13106.4|13106.6|13104.6|1
1647316100000|2022-03-15 03:48:20|13107.1|13105.1|13107.1|13105.1|13107.6|13105.6|13106.6|13104.6|0
1647316110000|2022-03-15 03:48:30|13107.6|13105.6|13107.7|13105.7|13107.7|13105.7|13106.9|13104.9|18
1647316120000|2022-03-15 03:48:40|13107.6|13105.6|13107.7|13105.7|13108.3|13106.3|13107.6|13105.6|1
1647316130000|2022-03-15 03:48:50|13107.6|13105.6|13109.3|13107.3|13109.4|13107.4|13107.6|13105.6|2
1647316140000|2022-03-15 03:49:00|13109.2|13107.2|13107.3|13105.3|13109.3|13107.3|13106.7|13104.7|25
1647316150000|2022-03-15 03:49:10|13106.7|13104.7|13105.3|13103.3|13106.9|13104.9|13105.2|13103.2|3
1647316160000|2022-03-15 03:49:20|13105.2|13103.2|13104.6|13102.6|13105.2|13103.2|13104.4|13102.4|1
1647316170000|2022-03-15 03:49:30|13104.4|13102.4|13104.6|13102.6|13105.1|13103.1|13104.4|13102.4|7
1647316180000|2022-03-15 03:49:40|13104.4|13102.4|13104.8|13102.8|13105.2|13103.2|13104.4|13102.4|4
1647316190000|2022-03-15 03:49:50|13104.7|13102.7|13105.1|13103.1|13105.1|13103.1|13104.3|13102.3|3
1647316200000|2022-03-15 03:50:00|13105.3|13103.3|13105.3|13103.3|13106.7|13104.7|13105.3|13103.3|14
1647316210000|2022-03-15 03:50:10|13105.2|13103.2|13104.9|13102.9|13105.3|13103.3|13104.9|13102.9|0
1647316220000|2022-03-15 03:50:20|13104.6|13102.6|13105.1|13103.1|13105.3|13103.3|13104.2|13102.2|3
1647316230000|2022-03-15 03:50:30|13105.3|13103.3|13105.1|13103.1|13105.6|13103.6|13105.1|13103.1|1
1647316240000|2022-03-15 03:50:40|13105.2|13103.2|13106.6|13104.6|13106.8|13104.8|13105.2|13103.2|8
1647316250000|2022-03-15 03:50:50|13106.7|13104.7|13108.7|13106.7|13108.7|13106.7|13106.7|13104.7|12
1647316260000|2022-03-15 03:51:00|13108.8|13106.8|13109.6|13107.6|13109.7|13107.7|13108.1|13106.1|9
1647316270000|2022-03-15 03:51:10|13109.8|13107.8|13110.4|13108.4|13110.6|13108.6|13109.8|13107.8|4
1647316280000|2022-03-15 03:51:20|13110.6|13108.6|13108.9|13106.9|13111.1|13109.1|13108.8|13106.8|11
1647316290000|2022-03-15 03:51:30|13108.8|13106.8|13108.4|13106.4|13108.9|13106.9|13108.2|13106.2|2
1647316300000|2022-03-15 03:51:40|13108.6|13106.6|13109.6|13107.6|13109.8|13107.8|13108.3|13106.3|3
1647316310000|2022-03-15 03:51:50|13109.7|13107.7|13108.9|13106.9|13109.9|13107.9|13108.9|13106.9|2
1647316320000|2022-03-15 03:52:00|13108.8|13106.8|13108.6|13106.6|13108.8|13106.8|13108.1|13106.1|1
1647316330000|2022-03-15 03:52:10|13108.4|13106.4|13108.7|13106.7|13108.7|13106.7|13108.1|13106.1|2
1647316340000|2022-03-15 03:52:20|13108.6|13106.6|13109.1|13107.1|13109.7|13107.7|13108.2|13106.2|1
1647316350000|2022-03-15 03:52:30|13109.2|13107.2|13109.1|13107.1|13109.8|13107.8|13108.6|13106.6|10
1647316360000|2022-03-15 03:52:40|13109.4|13107.4|13109.6|13107.6|13109.7|13107.7|13108.4|13106.4|5
1647316370000|2022-03-15 03:52:50|13109.4|13107.4|13109.8|13107.8|13110.3|13108.3|13109.1|13107.1|1
1647316380000|2022-03-15 03:53:00|13109.7|13107.7|13109.6|13107.6|13109.9|13107.9|13109.4|13107.4|0
1647316390000|2022-03-15 03:53:10|13109.7|13107.7|13111.2|13109.2|13111.8|13109.8|13109.7|13107.7|4
1647316400000|2022-03-15 03:53:20|13111.1|13109.1|13110.6|13108.6|13111.1|13109.1|13110.6|13108.6|1
1647316410000|2022-03-15 03:53:30|13110.7|13108.7|13109.7|13107.7|13110.7|13108.7|13109.7|13107.7|0
1647316420000|2022-03-15 03:53:40|13109.9|13107.9|13109.9|13107.9|13110.3|13108.3|13109.7|13107.7|2
1647316430000|2022-03-15 03:53:50|13110.1|13108.1|13111.3|13109.3|13111.9|13109.9|13109.7|13107.7|4
1647316440000|2022-03-15 03:54:00|13111.4|13109.4|13110.6|13108.6|13111.8|13109.8|13110.3|13108.3|1
1647316450000|2022-03-15 03:54:10|13110.7|13108.7|13109.9|13107.9|13111.1|13109.1|13109.9|13107.9|0
1647316460000|2022-03-15 03:54:20|13110.1|13108.1|13109.9|13107.9|13110.6|13108.6|13109.9|13107.9|2
1647316470000|2022-03-15 03:54:30|13110.1|13108.1|13111.1|13109.1|13111.9|13109.9|13109.9|13107.9|14
1647316480000|2022-03-15 03:54:40|13111.2|13109.2|13113.3|13111.3|13113.7|13111.7|13111.2|13109.2|9
1647316490000|2022-03-15 03:54:50|13113.4|13111.4|13112.4|13110.4|13113.6|13111.6|13112.4|13110.4|4
1647316500000|2022-03-15 03:55:00|13112.2|13110.2|13112.3|13110.3|13112.9|13110.9|13112.2|13110.2|5
1647316510000|2022-03-15 03:55:10|13112.1|13110.1|13111.7|13109.7|13112.1|13110.1|13111.3|13109.3|7
1647316520000|2022-03-15 03:55:20|13111.8|13109.8|13111.3|13109.3|13112.1|13110.1|13111.3|13109.3|1
1647316530000|2022-03-15 03:55:30|13111.4|13109.4|13110.8|13108.8|13111.6|13109.6|13110.8|13108.8|0
1647316540000|2022-03-15 03:55:40|13110.9|13108.9|13110.1|13108.1|13111.6|13109.6|13109.4|13107.4|23
1647316550000|2022-03-15 03:55:50|13110.2|13108.2|13111.4|13109.4|13111.4|13109.4|13110.2|13108.2|2
1647316560000|2022-03-15 03:56:00|13111.3|13109.3|13109.4|13107.4|13111.4|13109.4|13109.3|13107.3|2
1647316570000|2022-03-15 03:56:10|13109.3|13107.3|13109.7|13107.7|13109.7|13107.7|13109.2|13107.2|0
1647316580000|2022-03-15 03:56:20|13109.6|13107.6|13111.6|13109.6|13111.6|13109.6|13109.4|13107.4|2
1647316590000|2022-03-15 03:56:30|13111.4|13109.4|13110.8|13108.8|13111.6|13109.6|13110.1|13108.1|1
1647316600000|2022-03-15 03:56:40|13111.1|13109.1|13111.1|13109.1|13111.3|13109.3|13110.6|13108.6|0
1647316610000|2022-03-15 03:56:50|13110.9|13108.9|13110.9|13108.9|13111.3|13109.3|13110.3|13108.3|13
1647316620000|2022-03-15 03:57:00|13111.1|13109.1|13111.3|13109.3|13111.4|13109.4|13110.3|13108.3|2
1647316630000|2022-03-15 03:57:10|13111.4|13109.4|13113.4|13111.4|13113.4|13111.4|13111.4|13109.4|3
1647316640000|2022-03-15 03:57:20|13113.3|13111.3|13111.1|13109.1|13113.8|13111.8|13111.1|13109.1|1
1647316650000|2022-03-15 03:57:30|13111.6|13109.6|13110.8|13108.8|13111.7|13109.7|13110.8|13108.8|1
1647316660000|2022-03-15 03:57:40|13110.7|13108.7|13110.6|13108.6|13110.9|13108.9|13109.7|13107.7|1
1647316670000|2022-03-15 03:57:50|13110.7|13108.7|13111.1|13109.1|13111.2|13109.2|13110.4|13108.4|0
1647316680000|2022-03-15 03:58:00|13111.9|13109.9|13111.8|13109.8|13111.9|13109.9|13111.3|13109.3|1
1647316690000|2022-03-15 03:58:10|13111.4|13109.4|13109.6|13107.6|13111.6|13109.6|13109.6|13107.6|4
1647316700000|2022-03-15 03:58:20|13110.4|13108.4|13111.4|13109.4|13111.6|13109.6|13110.3|13108.3|2
1647316710000|2022-03-15 03:58:30|13111.3|13109.3|13112.1|13110.1|13112.1|13110.1|13111.3|13109.3|0
1647316720000|2022-03-15 03:58:40|13112.7|13110.7|13111.2|13109.2|13112.8|13110.8|13111.2|13109.2|5
1647316730000|2022-03-15 03:58:50|13111.3|13109.3|13111.3|13109.3|13111.7|13109.7|13110.1|13108.1|3
1647316740000|2022-03-15 03:59:00|13111.2|13109.2|13109.6|13107.6|13111.4|13109.4|13109.1|13107.1|1
1647316750000|2022-03-15 03:59:10|13109.4|13107.4|13111.1|13109.1|13111.6|13109.6|13109.4|13107.4|12
1647316760000|2022-03-15 03:59:20|13111.2|13109.2|13111.8|13109.8|13111.8|13109.8|13110.8|13108.8|14
1647316770000|2022-03-15 03:59:30|13111.7|13109.7|13111.4|13109.4|13111.7|13109.7|13111.4|13109.4|0
1647316780000|2022-03-15 03:59:40|13111.6|13109.6|13112.7|13110.7|13112.7|13110.7|13111.6|13109.6|2
1647316790000|2022-03-15 03:59:50|13112.8|13110.8|13109.6|13107.6|13112.9|13110.9|13109.2|13107.2|6
1647316800000|2022-03-15 04:00:00|13109.7|13107.7|13111.8|13109.8|13112.2|13110.2|13109.7|13107.7|2
1647316810000|2022-03-15 04:00:10|13110.6|13108.6|13110.3|13108.3|13110.8|13108.8|13110.3|13108.3|3
1647316820000|2022-03-15 04:00:20|13109.6|13107.6|13109.7|13107.7|13109.7|13107.7|13109.2|13107.2|15
1647316830000|2022-03-15 04:00:30|13109.6|13107.6|13107.9|13105.9|13109.6|13107.6|13107.9|13105.9|3
1647316840000|2022-03-15 04:00:40|13106.6|13104.6|13106.7|13104.7|13107.1|13105.1|13106.4|13104.4|4
1647316850000|2022-03-15 04:00:50|13106.6|13104.6|13107.6|13105.6|13107.6|13105.6|13105.9|13103.9|17
1647316860000|2022-03-15 04:01:00|13107.7|13105.7|13108.9|13106.9|13109.1|13107.1|13107.7|13105.7|6
1647316870000|2022-03-15 04:01:10|13109.1|13107.1|13109.8|13107.8|13111.1|13109.1|13108.7|13106.7|18
1647316880000|2022-03-15 04:01:20|13109.9|13107.9|13110.4|13108.4|13110.4|13108.4|13109.4|13107.4|3
1647316890000|2022-03-15 04:01:30|13110.6|13108.6|13109.3|13107.3|13110.7|13108.7|13109.3|13107.3|6
1647316900000|2022-03-15 04:01:40|13109.4|13107.4|13108.9|13106.9|13109.6|13107.6|13108.9|13106.9|2
1647316910000|2022-03-15 04:01:50|13109.1|13107.1|13108.9|13106.9|13109.3|13107.3|13108.9|13106.9|0
1647316920000|2022-03-15 04:02:00|13108.8|13106.8|13108.7|13106.7|13108.8|13106.8|13108.7|13106.7|0
1647316930000|2022-03-15 04:02:10|13108.8|13106.8|13108.3|13106.3|13109.4|13107.4|13108.3|13106.3|4
1647316940000|2022-03-15 04:02:20|13108.2|13106.2|13107.7|13105.7|13108.2|13106.2|13107.3|13105.3|0
1647316950000|2022-03-15 04:02:30|13107.6|13105.6|13108.3|13106.3|13108.3|13106.3|13107.6|13105.6|0
1647316960000|2022-03-15 04:02:40|13108.4|13106.4|13108.1|13106.1|13108.8|13106.8|13107.7|13105.7|1
1647316970000|2022-03-15 04:02:50|13108.2|13106.2|13105.8|13103.8|13108.2|13106.2|13105.6|13103.6|1
1647316980000|2022-03-15 04:03:00|13106.1|13104.1|13105.4|13103.4|13106.3|13104.3|13105.4|13103.4|2
1647316990000|2022-03-15 04:03:10|13105.6|13103.6|13107.4|13105.4|13107.4|13105.4|13105.6|13103.6|5
1647317000000|2022-03-15 04:03:20|13107.3|13105.3|13107.6|13105.6|13108.2|13106.2|13107.1|13105.1|19
1647317010000|2022-03-15 04:03:30|13107.4|13105.4|13107.4|13105.4|13107.4|13105.4|13106.9|13104.9|3
1647317020000|2022-03-15 04:03:40|13107.3|13105.3|13107.3|13105.3|13107.3|13105.3|13107.1|13105.1|0
1647317030000|2022-03-15 04:03:50|13108.6|13106.6|13108.7|13106.7|13108.7|13106.7|13108.6|13106.6|1
1647317040000|2022-03-15 04:04:00|13108.6|13106.6|13108.4|13106.4|13108.6|13106.6|13108.4|13106.4|0
1647317050000|2022-03-15 04:04:10|13108.7|13106.7|13110.7|13108.7|13111.2|13109.2|13108.7|13106.7|14
1647317060000|2022-03-15 04:04:20|13110.6|13108.6|13110.9|13108.9|13110.9|13108.9|13110.2|13108.2|2
1647317070000|2022-03-15 04:04:30|13110.8|13108.8|13109.8|13107.8|13110.8|13108.8|13109.8|13107.8|8
1647317080000|2022-03-15 04:04:40|13109.6|13107.6|13111.4|13109.4|13112.2|13110.2|13109.6|13107.6|11
1647317090000|2022-03-15 04:04:50|13111.6|13109.6|13112.4|13110.4|13112.6|13110.6|13111.4|13109.4|7
1647317100000|2022-03-15 04:05:00|13112.3|13110.3|13111.4|13109.4|13112.3|13110.3|13111.4|13109.4|3
1647317110000|2022-03-15 04:05:10|13111.7|13109.7|13111.6|13109.6|13112.2|13110.2|13111.6|13109.6|2
1647317120000|2022-03-15 04:05:20|13111.1|13109.1|13111.7|13109.7|13111.7|13109.7|13111.1|13109.1|0
1647317130000|2022-03-15 04:05:30|13111.8|13109.8|13110.1|13108.1|13112.2|13110.2|13109.8|13107.8|4
1647317140000|2022-03-15 04:05:40|13110.3|13108.3|13111.1|13109.1|13111.1|13109.1|13109.9|13107.9|0
1647317150000|2022-03-15 04:05:50|13111.3|13109.3|13111.8|13109.8|13111.8|13109.8|13111.3|13109.3|1
1647317160000|2022-03-15 04:06:00|13111.7|13109.7|13111.6|13109.6|13111.7|13109.7|13111.6|13109.6|0
1647317180000|2022-03-15 04:06:20|13110.9|13108.9|13110.9|13108.9|13110.9|13108.9|13110.9|13108.9|2
1647317190000|2022-03-15 04:06:30|13111.1|13109.1|13110.7|13108.7|13111.1|13109.1|13110.7|13108.7|1
1647317200000|2022-03-15 04:06:40|13110.3|13108.3|13108.9|13106.9|13110.3|13108.3|13108.8|13106.8|1
1647317210000|2022-03-15 04:06:50|13109.1|13107.1|13110.1|13108.1|13111.7|13109.7|13109.1|13107.1|36
1647317220000|2022-03-15 04:07:00|13109.9|13107.9|13109.9|13107.9|13109.9|13107.9|13109.4|13107.4|1
1647317230000|2022-03-15 04:07:10|13110.1|13108.1|13110.6|13108.6|13110.6|13108.6|13110.1|13108.1|1
1647317240000|2022-03-15 04:07:20|13110.7|13108.7|13111.3|13109.3|13111.9|13109.9|13110.7|13108.7|8
1647317250000|2022-03-15 04:07:30|13111.4|13109.4|13111.3|13109.3|13111.7|13109.7|13111.3|13109.3|0
1647317260000|2022-03-15 04:07:40|13111.4|13109.4|13111.8|13109.8|13111.8|13109.8|13111.3|13109.3|1
1647317270000|2022-03-15 04:07:50|13111.7|13109.7|13111.8|13109.8|13111.8|13109.8|13111.6|13109.6|0
1647317290000|2022-03-15 04:08:10|13112.1|13110.1|13112.1|13110.1|13112.1|13110.1|13112.1|13110.1|0
1647317300000|2022-03-15 04:08:20|13111.7|13109.7|13111.2|13109.2|13111.7|13109.7|13111.2|13109.2|2
1647317310000|2022-03-15 04:08:30|13111.3|13109.3|13111.2|13109.2|13111.3|13109.3|13111.2|13109.2|0
1647317320000|2022-03-15 04:08:40|13110.2|13108.2|13110.2|13108.2|13110.2|13108.2|13110.2|13108.2|2
1647317330000|2022-03-15 04:08:50|13110.4|13108.4|13111.6|13109.6|13111.6|13109.6|13110.4|13108.4|1
1647317340000|2022-03-15 04:09:00|13111.7|13109.7|13111.6|13109.6|13111.7|13109.7|13111.3|13109.3|0
1647317350000|2022-03-15 04:09:10|13111.8|13109.8|13114.2|13112.2|13114.4|13112.4|13111.8|13109.8|10
1647317360000|2022-03-15 04:09:20|13114.3|13112.3|13113.6|13111.6|13114.7|13112.7|13113.6|13111.6|0
1647317370000|2022-03-15 04:09:30|13113.4|13111.4|13111.9|13109.9|13113.4|13111.4|13111.3|13109.3|5
1647317380000|2022-03-15 04:09:40|13112.1|13110.1|13110.9|13108.9|13112.1|13110.1|13110.8|13108.8|3
1647317390000|2022-03-15 04:09:50|13111.1|13109.1|13111.3|13109.3|13111.9|13109.9|13110.8|13108.8|6
1647317400000|2022-03-15 04:10:00|13111.4|13109.4|13111.3|13109.3|13111.4|13109.4|13110.9|13108.9|14
1647317410000|2022-03-15 04:10:10|13111.4|13109.4|13112.2|13110.2|13112.3|13110.3|13111.1|13109.1|8
1647317420000|2022-03-15 04:10:20|13112.6|13110.6|13112.4|13110.4|13113.2|13111.2|13112.3|13110.3|19
1647317430000|2022-03-15 04:10:30|13112.2|13110.2|13111.3|13109.3|13112.2|13110.2|13110.8|13108.8|0
1647317440000|2022-03-15 04:10:40|13111.4|13109.4|13111.1|13109.1|13111.6|13109.6|13111.1|13109.1|1
1647317450000|2022-03-15 04:10:50|13111.6|13109.6|13111.6|13109.6|13112.3|13110.3|13111.4|13109.4|7
1647317460000|2022-03-15 04:11:00|13111.7|13109.7|13112.7|13110.7|13113.1|13111.1|13111.6|13109.6|5
1647317470000|2022-03-15 04:11:10|13112.3|13110.3|13113.1|13111.1|13113.1|13111.1|13112.2|13110.2|6
1647317480000|2022-03-15 04:11:20|13113.2|13111.2|13114.6|13112.6|13114.7|13112.7|13113.2|13111.2|7
1647317490000|2022-03-15 04:11:30|13114.4|13112.4|13114.4|13112.4|13114.8|13112.8|13113.4|13111.4|9
1647317500000|2022-03-15 04:11:40|13114.3|13112.3|13113.8|13111.8|13114.4|13112.4|13113.4|13111.4|9
1647317510000|2022-03-15 04:11:50|13113.7|13111.7|13114.9|13112.9|13114.9|13112.9|13113.7|13111.7|2
1647317520000|2022-03-15 04:12:00|13114.8|13112.8|13115.4|13113.4|13115.6|13113.6|13114.8|13112.8|6
1647317530000|2022-03-15 04:12:10|13115.6|13113.6|13116.8|13114.8|13117.2|13115.2|13115.6|13113.6|3
1647317540000|2022-03-15 04:12:20|13116.4|13114.4|13115.7|13113.7|13116.4|13114.4|13113.9|13111.9|95
1647317550000|2022-03-15 04:12:30|13115.8|13113.8|13117.4|13115.4|13118.6|13116.6|13115.8|13113.8|8
1647317560000|2022-03-15 04:12:40|13116.8|13114.8|13116.4|13114.4|13117.3|13115.3|13115.9|13113.9|3
1647317570000|2022-03-15 04:12:50|13116.6|13114.6|13115.8|13113.8|13116.7|13114.7|13115.4|13113.4|2
1647317580000|2022-03-15 04:13:00|13115.9|13113.9|13115.9|13113.9|13115.9|13113.9|13115.8|13113.8|1
1647317590000|2022-03-15 04:13:10|13115.8|13113.8|13116.3|13114.3|13116.8|13114.8|13115.8|13113.8|4
1647317600000|2022-03-15 04:13:20|13116.4|13114.4|13116.8|13114.8|13116.9|13114.9|13116.3|13114.3|0
1647317610000|2022-03-15 04:13:30|13116.2|13114.2|13114.4|13112.4|13116.2|13114.2|13114.3|13112.3|1
1647317620000|2022-03-15 04:13:40|13114.6|13112.6|13116.3|13114.3|13116.3|13114.3|13114.6|13112.6|8
1647317630000|2022-03-15 04:13:50|13116.1|13114.1|13116.2|13114.2|13116.3|13114.3|13115.9|13113.9|0
1647317640000|2022-03-15 04:14:00|13116.3|13114.3|13115.2|13113.2|13116.3|13114.3|13115.2|13113.2|4
1647317650000|2022-03-15 04:14:10|13115.3|13113.3|13115.3|13113.3|13115.4|13113.4|13115.2|13113.2|2
1647317660000|2022-03-15 04:14:20|13115.4|13113.4|13118.6|13116.6|13118.9|13116.9|13115.4|13113.4|50
1647317670000|2022-03-15 04:14:30|13118.7|13116.7|13115.3|13113.3|13118.7|13116.7|13115.2|13113.2|3
1647317680000|2022-03-15 04:14:40|13116.6|13114.6|13118.1|13116.1|13118.9|13116.9|13116.6|13114.6|22
1647317690000|2022-03-15 04:14:50|13117.9|13115.9|13117.4|13115.4|13117.9|13115.9|13117.4|13115.4|0
1647317700000|2022-03-15 04:15:00|13117.6|13115.6|13117.3|13115.3|13117.8|13115.8|13117.3|13115.3|0
1647317710000|2022-03-15 04:15:10|13117.1|13115.1|13117.4|13115.4|13117.4|13115.4|13116.2|13114.2|8
1647317720000|2022-03-15 04:15:20|13117.3|13115.3|13119.6|13117.6|13119.6|13117.6|13117.3|13115.3|10
1647317730000|2022-03-15 04:15:30|13119.4|13117.4|13119.8|13117.8|13120.2|13118.2|13119.4|13117.4|5
1647317740000|2022-03-15 04:15:40|13119.7|13117.7|13119.4|13117.4|13119.7|13117.7|13118.8|13116.8|5
1647317750000|2022-03-15 04:15:50|13119.8|13117.8|13119.8|13117.8|13120.2|13118.2|13119.8|13117.8|6
1647317760000|2022-03-15 04:16:00|13119.9|13117.9|13119.8|13117.8|13120.1|13118.1|13119.7|13117.7|2
1647317770000|2022-03-15 04:16:10|13119.7|13117.7|13119.8|13117.8|13119.9|13117.9|13118.6|13116.6|4
1647317780000|2022-03-15 04:16:20|13119.9|13117.9|13118.4|13116.4|13119.9|13117.9|13118.4|13116.4|3
1647317790000|2022-03-15 04:16:30|13118.3|13116.3|13118.8|13116.8|13119.1|13117.1|13118.3|13116.3|1
1647317800000|2022-03-15 04:16:40|13118.9|13116.9|13119.2|13117.2|13119.4|13117.4|13118.7|13116.7|3
1647317810000|2022-03-15 04:16:50|13119.3|13117.3|13118.9|13116.9|13119.6|13117.6|13118.9|13116.9|2
1647317820000|2022-03-15 04:17:00|13118.8|13116.8|13118.4|13116.4|13119.3|13117.3|13118.4|13116.4|4
1647317830000|2022-03-15 04:17:10|13118.6|13116.6|13118.4|13116.4|13118.9|13116.9|13118.4|13116.4|0
1647317840000|2022-03-15 04:17:20|13118.6|13116.6|13118.3|13116.3|13118.9|13116.9|13118.3|13116.3|0
1647317860000|2022-03-15 04:17:40|13118.2|13116.2|13117.9|13115.9|13118.2|13116.2|13117.4|13115.4|21
1647317870000|2022-03-15 04:17:50|13118.1|13116.1|13118.6|13116.6|13118.8|13116.8|13117.9|13115.9|0
1647317880000|2022-03-15 04:18:00|13118.4|13116.4|13118.7|13116.7|13118.7|13116.7|13118.4|13116.4|0
1647317890000|2022-03-15 04:18:10|13118.8|13116.8|13119.3|13117.3|13119.9|13117.9|13118.8|13116.8|4
1647317920000|2022-03-15 04:18:40|13119.2|13117.2|13118.9|13116.9|13119.9|13117.9|13118.4|13116.4|3
1647317930000|2022-03-15 04:18:50|13119.6|13117.6|13119.9|13117.9|13120.1|13118.1|13119.6|13117.6|3
1647317940000|2022-03-15 04:19:00|13119.8|13117.8|13118.8|13116.8|13119.8|13117.8|13118.6|13116.6|2
1647317950000|2022-03-15 04:19:10|13118.9|13116.9|13118.8|13116.8|13119.4|13117.4|13118.8|13116.8|4
1647317960000|2022-03-15 04:19:20|13118.7|13116.7|13118.6|13116.6|13118.8|13116.8|13118.1|13116.1|1
1647317980000|2022-03-15 04:19:40|13118.8|13116.8|13119.2|13117.2|13119.2|13117.2|13118.8|13116.8|0
1647317990000|2022-03-15 04:19:50|13119.3|13117.3|13119.9|13117.9|13119.9|13117.9|13119.3|13117.3|1
1647318000000|2022-03-15 04:20:00|13119.7|13117.7|13119.8|13117.8|13119.9|13117.9|13119.3|13117.3|9
1647318010000|2022-03-15 04:20:10|13119.4|13117.4|13119.6|13117.6|13119.7|13117.7|13119.4|13117.4|1
1647318020000|2022-03-15 04:20:20|13119.7|13117.7|13119.4|13117.4|13119.9|13117.9|13119.4|13117.4|0
1647318030000|2022-03-15 04:20:30|13119.3|13117.3|13118.4|13116.4|13119.3|13117.3|13118.4|13116.4|1
1647318040000|2022-03-15 04:20:40|13118.7|13116.7|13118.6|13116.6|13118.7|13116.7|13118.6|13116.6|0
1647318050000|2022-03-15 04:20:50|13118.7|13116.7|13119.4|13117.4|13119.4|13117.4|13118.6|13116.6|0
1647318060000|2022-03-15 04:21:00|13119.2|13117.2|13119.6|13117.6|13119.6|13117.6|13119.2|13117.2|1
1647318070000|2022-03-15 04:21:10|13119.3|13117.3|13119.8|13117.8|13119.8|13117.8|13119.3|13117.3|5
1647318080000|2022-03-15 04:21:20|13119.7|13117.7|13119.4|13117.4|13119.7|13117.7|13119.4|13117.4|1
1647318100000|2022-03-15 04:21:40|||||||||11
1647318110000|2022-03-15 04:21:50|13119.3|13117.3|13119.1|13117.1|13119.3|13117.3|13119.1|13117.1|0
1647318120000|2022-03-15 04:22:00|13119.2|13117.2|13119.1|13117.1|13119.4|13117.4|13118.8|13116.8|1
1647318130000|2022-03-15 04:22:10|13118.9|13116.9|13118.4|13116.4|13119.3|13117.3|13118.4|13116.4|1
1647318140000|2022-03-15 04:22:20|13118.6|13116.6|13118.4|13116.4|13119.3|13117.3|13118.4|13116.4|1
1647318150000|2022-03-15 04:22:30|13118.6|13116.6|13118.6|13116.6|13118.6|13116.6|13118.6|13116.6|0
1647318160000|2022-03-15 04:22:40|13118.4|13116.4|13118.3|13116.3|13118.4|13116.4|13118.3|13116.3|0
1647318170000|2022-03-15 04:22:50|13117.8|13115.8|13117.6|13115.6|13117.8|13115.8|13116.8|13114.8|6
1647318180000|2022-03-15 04:23:00|13117.4|13115.4|13117.2|13115.2|13117.4|13115.4|13116.1|13114.1|2
1647318190000|2022-03-15 04:23:10|13118.7|13116.7|13119.9|13117.9|13120.2|13118.2|13118.6|13116.6|9
1647318200000|2022-03-15 04:23:20|13119.8|13117.8|13119.1|13117.1|13120.1|13118.1|13118.8|13116.8|0
1647318210000|2022-03-15 04:23:30|13119.2|13117.2|13119.3|13117.3|13119.3|13117.3|13119.2|13117.2|0
1647318220000|2022-03-15 04:23:40|13119.2|13117.2|13118.6|13116.6|13119.2|13117.2|13118.6|13116.6|3
1647318230000|2022-03-15 04:23:50|13118.7|13116.7|13119.2|13117.2|13119.4|13117.4|13118.7|13116.7|0
1647318240000|2022-03-15 04:24:00|13119.3|13117.3|13119.9|13117.9|13119.9|13117.9|13118.6|13116.6|7
1647318250000|2022-03-15 04:24:10|13120.1|13118.1|13119.9|13117.9|13120.3|13118.3|13119.9|13117.9|0
1647318260000|2022-03-15 04:24:20|13120.1|13118.1|13119.9|13117.9|13120.2|13118.2|13119.9|13117.9|0
1647318270000|2022-03-15 04:24:30|13120.1|13118.1|13120.2|13118.2|13120.4|13118.4|13119.9|13117.9|4
1647318280000|2022-03-15 04:24:40|13120.3|13118.3|13119.8|13117.8|13120.3|13118.3|13118.3|13116.3|18
1647318290000|2022-03-15 04:24:50|13119.9|13117.9|13120.7|13118.7|13120.7|13118.7|13119.9|13117.9|3
1647318300000|2022-03-15 04:25:00|13120.8|13118.8|13119.7|13117.7|13120.8|13118.8|13119.6|13117.6|0
1647318310000|2022-03-15 04:25:10|13119.8|13117.8|13119.8|13117.8|13119.8|13117.8|13119.7|13117.7|3
1647318320000|2022-03-15 04:25:20|13119.9|13117.9|13120.8|13118.8|13121.1|13119.1|13119.9|13117.9|11
1647318330000|2022-03-15 04:25:30|13120.9|13118.9|13120.8|13118.8|13120.9|13118.9|13120.7|13118.7|1
1647318340000|2022-03-15 04:25:40|13120.9|13118.9|13124.1|13122.1|13128.9|13126.9|13120.9|13118.9|81
1647318350000|2022-03-15 04:25:50|13123.9|13121.9|13126.1|13124.1|13126.2|13124.2|13123.8|13121.8|10
1647318360000|2022-03-15 04:26:00|13125.6|13123.6|13127.8|13125.8|13128.4|13126.4|13125.6|13123.6|11
1647318370000|2022-03-15 04:26:10|13127.9|13125.9|13127.1|13125.1|13128.3|13126.3|13125.7|13123.7|17
1647318380000|2022-03-15 04:26:20|13127.2|13125.2|13124.4|13122.4|13127.4|13125.4|13124.4|13122.4|12
1647318390000|2022-03-15 04:26:30|13124.2|13122.2|13121.9|13119.9|13124.8|13122.8|13121.8|13119.8|8
1647318400000|2022-03-15 04:26:40|13120.9|13118.9|13121.2|13119.2|13121.6|13119.6|13120.8|13118.8|4
1647318410000|2022-03-15 04:26:50|13121.4|13119.4|13121.6|13119.6|13121.9|13119.9|13121.1|13119.1|6
1647318420000|2022-03-15 04:27:00|13121.7|13119.7|13121.1|13119.1|13121.9|13119.9|13120.9|13118.9|1
1647318430000|2022-03-15 04:27:10|13121.3|13119.3|13119.4|13117.4|13121.3|13119.3|13118.9|13116.9|10
1647318440000|2022-03-15 04:27:20|13119.3|13117.3|13117.8|13115.8|13119.3|13117.3|13117.2|13115.2|6
1647318450000|2022-03-15 04:27:30|13117.9|13115.9|13117.1|13115.1|13118.6|13116.6|13117.1|13115.1|3
1647318460000|2022-03-15 04:27:40|13117.2|13115.2|13118.1|13116.1|13118.1|13116.1|13117.1|13115.1|3
1647318470000|2022-03-15 04:27:50|13117.9|13115.9|13119.1|13117.1|13119.6|13117.6|13117.9|13115.9|6
1647318480000|2022-03-15 04:28:00|13118.8|13116.8|13118.7|13116.7|13118.8|13116.8|13118.7|13116.7|0
1647318490000|2022-03-15 04:28:10|13118.6|13116.6|13118.4|13116.4|13118.7|13116.7|13118.4|13116.4|29
1647318500000|2022-03-15 04:28:20|13118.3|13116.3|13118.3|13116.3|13118.7|13116.7|13118.2|13116.2|4
1647318510000|2022-03-15 04:28:30|13118.2|13116.2|13118.6|13116.6|13118.7|13116.7|13117.9|13115.9|1
1647318520000|2022-03-15 04:28:40|13118.7|13116.7|13120.2|13118.2|13120.2|13118.2|13118.7|13116.7|0
1647318530000|2022-03-15 04:28:50|13120.3|13118.3|13118.1|13116.1|13121.2|13119.2|13117.8|13115.8|12
1647318540000|2022-03-15 04:29:00|13118.2|13116.2|13118.4|13116.4|13118.9|13116.9|13118.1|13116.1|328
1647318550000|2022-03-15 04:29:10|13118.3|13116.3|13116.8|13114.8|13118.4|13116.4|13116.6|13114.6|6
1647318560000|2022-03-15 04:29:20|13117.1|13115.1|13117.2|13115.2|13117.3|13115.3|13116.7|13114.7|4
1647318570000|2022-03-15 04:29:30|13117.1|13115.1|13117.6|13115.6|13118.1|13116.1|13116.6|13114.6|8
1647318580000|2022-03-15 04:29:40|13117.4|13115.4|13116.3|13114.3|13117.4|13115.4|13116.1|13114.1|7
1647318590000|2022-03-15 04:29:50|13116.4|13114.4|13114.9|13112.9|13116.6|13114.6|13114.9|13112.9|16
1647318600000|2022-03-15 04:30:00|13114.7|13112.7|13115.1|13113.1|13115.3|13113.3|13113.8|13111.8|7
1647318610000|2022-03-15 04:30:10|13114.9|13112.9|13113.2|13111.2|13115.2|13113.2|13113.2|13111.2|11
1647318620000|2022-03-15 04:30:20|13112.9|13110.9|13115.7|13113.7|13115.7|13113.7|13112.9|13110.9|12
1647318630000|2022-03-15 04:30:30|13116.4|13114.4|13116.8|13114.8|13117.1|13115.1|13115.8|13113.8|4
1647318640000|2022-03-15 04:30:40|13116.9|13114.9|13117.6|13115.6|13118.6|13116.6|13116.9|13114.9|3
1647318650000|2022-03-15 04:30:50|13118.1|13116.1|13117.8|13115.8|13118.1|13116.1|13117.8|13115.8|5
1647318660000|2022-03-15 04:31:00|13117.7|13115.7|13118.3|13116.3|13118.7|13116.7|13116.7|13114.7|9
1647318670000|2022-03-15 04:31:10|13118.4|13116.4|13119.7|13117.7|13119.7|13117.7|13118.4|13116.4|13
1647318680000|2022-03-15 04:31:20|13120.1|13118.1|13121.7|13119.7|13122.6|13120.6|13120.1|13118.1|12
1647318690000|2022-03-15 04:31:30|13122.3|13120.3|13124.1|13122.1|13125.1|13123.1|13122.3|13120.3|11
1647318700000|2022-03-15 04:31:40|13124.2|13122.2|13125.4|13123.4|13126.7|13124.7|13123.4|13121.4|9
1647318710000|2022-03-15 04:31:50|13125.3|13123.3|13124.9|13122.9|13125.4|13123.4|13124.6|13122.6|3
1647318720000|2022-03-15 04:32:00|13125.1|13123.1|13127.4|13125.4|13127.8|13125.8|13125.1|13123.1|7
1647318730000|2022-03-15 04:32:10|13127.3|13125.3|13125.7|13123.7|13127.4|13125.4|13125.6|13123.6|0
1647318740000|2022-03-15 04:32:20|13125.6|13123.6|13125.1|13123.1|13126.1|13124.1|13124.4|13122.4|10
1647318750000|2022-03-15 04:32:30|13124.4|13122.4|13123.9|13121.9|13124.4|13122.4|13123.9|13121.9|2
1647318760000|2022-03-15 04:32:40|13123.8|13121.8|13124.8|13122.8|13124.9|13122.9|13123.8|13121.8|2
1647318770000|2022-03-15 04:32:50|13124.9|13122.9|13124.6|13122.6|13125.4|13123.4|13124.6|13122.6|1
1647318780000|2022-03-15 04:33:00|13124.7|13122.7|13124.8|13122.8|13125.6|13123.6|13124.7|13122.7|4
1647318790000|2022-03-15 04:33:10|13124.2|13122.2|13123.4|13121.4|13124.4|13122.4|13123.3|13121.3|13
1647318800000|2022-03-15 04:33:20|13123.8|13121.8|13123.7|13121.7|13123.8|13121.8|13123.2|13121.2|2
1647318810000|2022-03-15 04:33:30|13123.9|13121.9|13123.8|13121.8|13124.2|13122.2|13123.8|13121.8|4
1647318820000|2022-03-15 04:33:40|13124.1|13122.1|13124.4|13122.4|13124.8|13122.8|13123.9|13121.9|0
1647318830000|2022-03-15 04:33:50|13124.6|13122.6|13125.9|13123.9|13126.4|13124.4|13124.6|13122.6|7
1647318840000|2022-03-15 04:34:00|13125.8|13123.8|13124.7|13122.7|13125.8|13123.8|13123.7|13121.7|10
1647318850000|2022-03-15 04:34:10|13124.6|13122.6|13123.9|13121.9|13124.6|13122.6|13123.8|13121.8|4
1647318860000|2022-03-15 04:34:20|13123.8|13121.8|13124.1|13122.1|13124.2|13122.2|13123.7|13121.7|4
1647318870000|2022-03-15 04:34:30|13124.8|13122.8|13124.4|13122.4|13124.9|13122.9|13124.3|13122.3|4
1647318880000|2022-03-15 04:34:40|13124.6|13122.6|13124.3|13122.3|13125.4|13123.4|13123.9|13121.9|2
1647318890000|2022-03-15 04:34:50|13124.2|13122.2|13124.8|13122.8|13124.9|13122.9|13124.2|13122.2|0
1647318900000|2022-03-15 04:35:00|13124.9|13122.9|13124.8|13122.8|13125.8|13123.8|13124.8|13122.8|19
1647318910000|2022-03-15 04:35:10|13124.7|13122.7|13124.4|13122.4|13124.7|13122.7|13124.4|13122.4|0
1647318920000|2022-03-15 04:35:20|13124.3|13122.3|13125.2|13123.2|13125.8|13123.8|13124.3|13122.3|4
1647318930000|2022-03-15 04:35:30|13125.1|13123.1|13125.2|13123.2|13125.2|13123.2|13125.1|13123.1|0
1647318940000|2022-03-15 04:35:40|13125.1|13123.1|13123.4|13121.4|13125.1|13123.1|13122.6|13120.6|6
1647318950000|2022-03-15 04:35:50|13123.6|13121.6|13122.1|13120.1|13125.2|13123.2|13121.8|13119.8|6
1647318960000|2022-03-15 04:36:00|13120.7|13118.7|13120.6|13118.6|13121.1|13119.1|13119.4|13117.4|15
1647318970000|2022-03-15 04:36:10|13120.4|13118.4|13121.1|13119.1|13121.1|13119.1|13120.2|13118.2|0
1647318980000|2022-03-15 04:36:20|13121.2|13119.2|13121.4|13119.4|13121.9|13119.9|13121.1|13119.1|0
1647318990000|2022-03-15 04:36:30|13121.3|13119.3|13120.8|13118.8|13121.3|13119.3|13120.7|13118.7|6
1647319000000|2022-03-15 04:36:40|13121.2|13119.2|13121.9|13119.9|13122.1|13120.1|13121.2|13119.2|1
1647319010000|2022-03-15 04:36:50|13121.8|13119.8|13122.4|13120.4|13122.4|13120.4|13121.7|13119.7|1
1647319020000|2022-03-15 04:37:00|13122.6|13120.6|13122.6|13120.6|13123.2|13121.2|13122.6|13120.6|3
1647319030000|2022-03-15 04:37:10|13122.4|13120.4|13123.1|13121.1|13123.7|13121.7|13121.7|13119.7|14
1647319040000|2022-03-15 04:37:20|13123.2|13121.2|13124.6|13122.6|13124.7|13122.7|13123.2|13121.2|2
1647319050000|2022-03-15 04:37:30|13124.4|13122.4|13123.8|13121.8|13124.7|13122.7|13123.7|13121.7|2
1647319060000|2022-03-15 04:37:40|13123.4|13121.4|13121.8|13119.8|13123.8|13121.8|13121.6|13119.6|8
1647319070000|2022-03-15 04:37:50|13122.6|13120.6|13122.3|13120.3|13122.7|13120.7|13122.1|13120.1|0
1647319080000|2022-03-15 04:38:00|13122.2|13120.2|13121.9|13119.9|13122.6|13120.6|13121.9|13119.9|0
1647319090000|2022-03-15 04:38:10|13122.1|13120.1|13121.6|13119.6|13122.1|13120.1|13121.6|13119.6|0
1647319100000|2022-03-15 04:38:20|13121.3|13119.3|13121.1|13119.1|13121.3|13119.3|13120.7|13118.7|2
1647319110000|2022-03-15 04:38:30|13120.9|13118.9|13118.3|13116.3|13121.3|13119.3|13118.2|13116.2|13
1647319120000|2022-03-15 04:38:40|13118.2|13116.2|13119.2|13117.2|13119.3|13117.3|13118.1|13116.1|16
1647319130000|2022-03-15 04:38:50|13119.3|13117.3|13119.8|13117.8|13119.8|13117.8|13118.7|13116.7|4
1647319140000|2022-03-15 04:39:00|13120.3|13118.3|13120.9|13118.9|13121.3|13119.3|13120.3|13118.3|3
1647319150000|2022-03-15 04:39:10|13120.8|13118.8|13121.6|13119.6|13121.6|13119.6|13120.8|13118.8|2
1647319160000|2022-03-15 04:39:20|13121.7|13119.7|13121.6|13119.6|13122.3|13120.3|13121.2|13119.2|1
1647319170000|2022-03-15 04:39:30|13121.7|13119.7|13121.9|13119.9|13122.1|13120.1|13121.7|13119.7|3
1647319180000|2022-03-15 04:39:40|13121.8|13119.8|13121.6|13119.6|13121.8|13119.8|13121.4|13119.4|3
1647319190000|2022-03-15 04:39:50|13121.7|13119.7|13121.8|13119.8|13121.9|13119.9|13121.7|13119.7|2
1647319200000|2022-03-15 04:40:00|13121.7|13119.7|13121.2|13119.2|13121.8|13119.8|13121.2|13119.2|0
1647319210000|2022-03-15 04:40:10|13121.4|13119.4|13121.3|13119.3|13121.8|13119.8|13121.3|13119.3|0
1647319220000|2022-03-15 04:40:20|13121.4|13119.4|13120.8|13118.8|13121.4|13119.4|13120.8|13118.8|1
1647319230000|2022-03-15 04:40:30|13120.9|13118.9|13121.6|13119.6|13121.6|13119.6|13120.9|13118.9|2
1647319240000|2022-03-15 04:40:40|13121.7|13119.7|13121.9|13119.9|13122.2|13120.2|13121.7|13119.7|5
1647319250000|2022-03-15 04:40:50|13121.8|13119.8|13120.8|13118.8|13121.8|13119.8|13120.6|13118.6|2
1647319260000|2022-03-15 04:41:00|13120.9|13118.9|13120.8|13118.8|13120.9|13118.9|13120.7|13118.7|0
1647319270000|2022-03-15 04:41:10|13120.7|13118.7|13120.3|13118.3|13120.7|13118.7|13119.7|13117.7|2
1647319280000|2022-03-15 04:41:20|13120.2|13118.2|13119.4|13117.4|13120.2|13118.2|13119.4|13117.4|2
1647319290000|2022-03-15 04:41:30|13119.6|13117.6|13119.6|13117.6|13120.1|13118.1|13119.3|13117.3|1
1647319300000|2022-03-15 04:41:40|13119.7|13117.7|13120.7|13118.7|13120.7|13118.7|13119.7|13117.7|0
1647319310000|2022-03-15 04:41:50|13120.6|13118.6|13119.6|13117.6|13120.9|13118.9|13119.6|13117.6|0
1647319320000|2022-03-15 04:42:00|13119.4|13117.4|13118.6|13116.6|13121.1|13119.1|13118.6|13116.6|5
1647319330000|2022-03-15 04:42:10|13118.4|13116.4|13118.9|13116.9|13118.9|13116.9|13118.2|13116.2|20
1647319340000|2022-03-15 04:42:20|13119.1|13117.1|13120.3|13118.3|13120.6|13118.6|13118.9|13116.9|7
1647319350000|2022-03-15 04:42:30|13120.2|13118.2|13120.6|13118.6|13120.7|13118.7|13120.1|13118.1|0
1647319360000|2022-03-15 04:42:40|13120.7|13118.7|13122.6|13120.6|13122.7|13120.7|13120.7|13118.7|20
1647319370000|2022-03-15 04:42:50|13122.7|13120.7|13122.2|13120.2|13122.8|13120.8|13122.2|13120.2|6
1647319380000|2022-03-15 04:43:00|13122.1|13120.1|13123.4|13121.4|13123.6|13121.6|13122.1|13120.1|10
1647319390000|2022-03-15 04:43:10|13123.6|13121.6|13121.9|13119.9|13123.6|13121.6|13121.4|13119.4|2
1647319400000|2022-03-15 04:43:20|13121.8|13119.8|13121.7|13119.7|13122.3|13120.3|13121.3|13119.3|0
1647319410000|2022-03-15 04:43:30|13121.8|13119.8|13121.1|13119.1|13121.9|13119.9|13121.1|13119.1|0
1647319420000|2022-03-15 04:43:40|13120.6|13118.6|13120.8|13118.8|13120.8|13118.8|13120.6|13118.6|0
1647319430000|2022-03-15 04:43:50|13120.7|13118.7|13121.3|13119.3|13121.3|13119.3|13120.7|13118.7|1
1647319440000|2022-03-15 04:44:00|13121.6|13119.6|13121.3|13119.3|13121.8|13119.8|13121.1|13119.1|3
1647319450000|2022-03-15 04:44:10|13120.4|13118.4|13120.8|13118.8|13120.9|13118.9|13119.9|13117.9|6
1647319460000|2022-03-15 04:44:20|13120.7|13118.7|13120.2|13118.2|13120.7|13118.7|13120.1|13118.1|1
1647319470000|2022-03-15 04:44:30|13119.9|13117.9|13119.9|13117.9|13119.9|13117.9|13119.9|13117.9|0
1647319480000|2022-03-15 04:44:40|13120.1|13118.1|13121.7|13119.7|13121.7|13119.7|13120.1|13118.1|3
1647319490000|2022-03-15 04:44:50|13121.6|13119.6|13121.6|13119.6|13121.6|13119.6|13121.6|13119.6|0
1647319500000|2022-03-15 04:45:00|13121.3|13119.3|13122.8|13120.8|13123.4|13121.4|13121.1|13119.1|11
1647319510000|2022-03-15 04:45:10|13122.9|13120.9|13124.1|13122.1|13124.4|13122.4|13122.9|13120.9|8
1647319520000|2022-03-15 04:45:20|13123.9|13121.9|13123.6|13121.6|13124.4|13122.4|13123.6|13121.6|8
1647319530000|2022-03-15 04:45:30|13123.7|13121.7|13122.1|13120.1|13123.7|13121.7|13122.1|13120.1|1
1647319540000|2022-03-15 04:45:40|13121.9|13119.9|13122.1|13120.1|13122.1|13120.1|13121.9|13119.9|0
1647319550000|2022-03-15 04:45:50|13121.9|13119.9|13122.6|13120.6|13122.7|13120.7|13121.9|13119.9|0
1647319560000|2022-03-15 04:46:00|13122.7|13120.7|13122.6|13120.6|13122.8|13120.8|13122.2|13120.2|0
1647319570000|2022-03-15 04:46:10|13122.4|13120.4|13122.4|13120.4|13122.4|13120.4|13122.2|13120.2|0
1647319580000|2022-03-15 04:46:20|13122.3|13120.3|13122.4|13120.4|13122.4|13120.4|13122.2|13120.2|0
1647319590000|2022-03-15 04:46:30|13122.3|13120.3|13122.3|13120.3|13122.3|13120.3|13122.3|13120.3|10
1647319600000|2022-03-15 04:46:40|13122.2|13120.2|13122.8|13120.8|13122.8|13120.8|13122.2|13120.2|4
1647319610000|2022-03-15 04:46:50|13122.9|13120.9|13122.8|13120.8|13123.2|13121.2|13122.8|13120.8|0
1647319620000|2022-03-15 04:47:00|13123.2|13121.2|13122.8|13120.8|13123.2|13121.2|13122.8|13120.8|2
1647319630000|2022-03-15 04:47:10|13122.7|13120.7|13120.7|13118.7|13122.9|13120.9|13120.3|13118.3|10
1647319640000|2022-03-15 04:47:20|13120.6|13118.6|13121.3|13119.3|13121.4|13119.4|13120.6|13118.6|1
1647319650000|2022-03-15 04:47:30|13121.4|13119.4|13121.6|13119.6|13121.6|13119.6|13121.2|13119.2|0
1647319660000|2022-03-15 04:47:40|13121.4|13119.4|13121.3|13119.3|13121.6|13119.6|13121.2|13119.2|0
1647319670000|2022-03-15 04:47:50|13121.2|13119.2|13121.3|13119.3|13121.3|13119.3|13121.2|13119.2|1
1647319680000|2022-03-15 04:48:00|13121.4|13119.4|13121.8|13119.8|13121.8|13119.8|13120.8|13118.8|0
1647319700000|2022-03-15 04:48:20|13121.9|13119.9|13120.8|13118.8|13121.9|13119.9|13120.8|13118.8|3
1647319710000|2022-03-15 04:48:30|13120.9|13118.9|13120.7|13118.7|13121.2|13119.2|13120.7|13118.7|0
1647319720000|2022-03-15 04:48:40|13120.8|13118.8|13121.4|13119.4|13121.4|13119.4|13120.8|13118.8|0
1647319730000|2022-03-15 04:48:50|13121.9|13119.9|13121.8|13119.8|13122.1|13120.1|13121.7|13119.7|1
1647319740000|2022-03-15 04:49:00|13121.4|13119.4|13120.8|13118.8|13121.4|13119.4|13120.8|13118.8|1
1647319750000|2022-03-15 04:49:10|13120.9|13118.9|13121.3|13119.3|13121.3|13119.3|13120.9|13118.9|1
1647319760000|2022-03-15 04:49:20|13120.8|13118.8|13121.1|13119.1|13121.1|13119.1|13120.8|13118.8|2
1647319770000|2022-03-15 04:49:30|13120.9|13118.9|13121.7|13119.7|13121.9|13119.9|13120.8|13118.8|9
1647319780000|2022-03-15 04:49:40|13121.6|13119.6|13121.6|13119.6|13121.6|13119.6|13121.3|13119.3|0
1647319790000|2022-03-15 04:49:50|13121.1|13119.1|13121.2|13119.2|13121.6|13119.6|13121.1|13119.1|1
1647319800000|2022-03-15 04:50:00|13121.1|13119.1|13120.2|13118.2|13121.7|13119.7|13119.9|13117.9|17
1647319810000|2022-03-15 04:50:10|13120.3|13118.3|13120.8|13118.8|13120.8|13118.8|13120.3|13118.3|1
1647319820000|2022-03-15 04:50:20|13120.7|13118.7|13120.1|13118.1|13120.7|13118.7|13120.1|13118.1|1
1647319830000|2022-03-15 04:50:30|13119.7|13117.7|13120.2|13118.2|13120.2|13118.2|13119.6|13117.6|4
1647319840000|2022-03-15 04:50:40|13120.3|13118.3|13121.9|13119.9|13122.2|13120.2|13120.3|13118.3|3
1647319850000|2022-03-15 04:50:50|13121.8|13119.8|13122.8|13120.8|13124.1|13122.1|13121.8|13119.8|16
1647319860000|2022-03-15 04:51:00|13122.9|13120.9|13122.4|13120.4|13123.1|13121.1|13122.4|13120.4|0
1647319870000|2022-03-15 04:51:10|13122.3|13120.3|13123.1|13121.1|13123.6|13121.6|13122.3|13120.3|8
1647319880000|2022-03-15 04:51:20|13123.2|13121.2|13122.4|13120.4|13123.2|13121.2|13122.1|13120.1|2
1647319890000|2022-03-15 04:51:30|13122.7|13120.7|13122.9|13120.9|13122.9|13120.9|13122.3|13120.3|1
1647319900000|2022-03-15 04:51:40|13122.6|13120.6|13123.2|13121.2|13123.3|13121.3|13122.6|13120.6|7
1647319910000|2022-03-15 04:51:50|13123.1|13121.1|13122.7|13120.7|13123.2|13121.2|13122.6|13120.6|0
1647319920000|2022-03-15 04:52:00|13122.8|13120.8|13123.4|13121.4|13123.9|13121.9|13122.8|13120.8|6
1647319930000|2022-03-15 04:52:10|13123.3|13121.3|13122.9|13120.9|13123.3|13121.3|13122.4|13120.4|7
1647319940000|2022-03-15 04:52:20|13123.6|13121.6|13123.7|13121.7|13123.8|13121.8|13123.6|13121.6|1
1647319950000|2022-03-15 04:52:30|13123.8|13121.8|13124.1|13122.1|13124.1|13122.1|13123.8|13121.8|1
1647319960000|2022-03-15 04:52:40|13123.7|13121.7|13124.3|13122.3|13124.6|13122.6|13123.7|13121.7|2
1647319970000|2022-03-15 04:52:50|13124.2|13122.2|13124.3|13122.3|13124.3|13122.3|13124.2|13122.2|0
1647319980000|2022-03-15 04:53:00|13124.2|13122.2|13124.6|13122.6|13124.6|13122.6|13124.2|13122.2|0
1647319990000|2022-03-15 04:53:10|13124.7|13122.7|13124.2|13122.2|13124.7|13122.7|13124.1|13122.1|1
1647320000000|2022-03-15 04:53:20|13124.3|13122.3|13123.2|13121.2|13124.3|13122.3|13122.9|13120.9|1
1647320010000|2022-03-15 04:53:30|13123.1|13121.1|13123.2|13121.2|13123.2|13121.2|13122.9|13120.9|0
1647320020000|2022-03-15 04:53:40|13123.8|13121.8|13123.9|13121.9|13123.9|13121.9|13123.8|13121.8|12
1647320030000|2022-03-15 04:53:50|13124.1|13122.1|13124.7|13122.7|13124.7|13122.7|13124.1|13122.1|0
1647320040000|2022-03-15 04:54:00|13124.4|13122.4|13124.2|13122.2|13124.4|13122.4|13124.1|13122.1|1
1647320050000|2022-03-15 04:54:10|13122.9|13120.9|13123.1|13121.1|13123.3|13121.3|13122.9|13120.9|4
1647320060000|2022-03-15 04:54:20|13122.9|13120.9|13122.1|13120.1|13122.9|13120.9|13122.1|13120.1|0
1647320070000|2022-03-15 04:54:30|13121.8|13119.8|13123.3|13121.3|13123.3|13121.3|13121.8|13119.8|3
1647320080000|2022-03-15 04:54:40|13123.7|13121.7|13123.3|13121.3|13124.8|13122.8|13123.2|13121.2|9
1647320090000|2022-03-15 04:54:50|13123.4|13121.4|13123.1|13121.1|13123.6|13121.6|13123.1|13121.1|0
1647320100000|2022-03-15 04:55:00|13123.2|13121.2|13123.2|13121.2|13123.3|13121.3|13122.9|13120.9|1
1647320120000|2022-03-15 04:55:20|13123.1|13121.1|13123.2|13121.2|13123.2|13121.2|13123.1|13121.1|0
1647320130000|2022-03-15 04:55:30|13123.1|13121.1|13123.7|13121.7|13123.8|13121.8|13123.1|13121.1|0
1647320140000|2022-03-15 04:55:40|13123.8|13121.8|13125.6|13123.6|13125.8|13123.8|13122.9|13120.9|25
1647320150000|2022-03-15 04:55:50|13125.4|13123.4|13125.8|13123.8|13125.9|13123.9|13125.1|13123.1|5
1647320160000|2022-03-15 04:56:00|13125.4|13123.4|13126.6|13124.6|13126.6|13124.6|13125.3|13123.3|8
1647320170000|2022-03-15 04:56:10|13124.6|13122.6|13124.8|13122.8|13124.9|13122.9|13124.4|13122.4|6
1647320180000|2022-03-15 04:56:20|13124.9|13122.9|13124.9|13122.9|13125.1|13123.1|13124.9|13122.9|0
1647320190000|2022-03-15 04:56:30|13125.4|13123.4|13124.9|13122.9|13125.4|13123.4|13124.9|13122.9|2
1647320200000|2022-03-15 04:56:40|13125.1|13123.1|13125.1|13123.1|13125.2|13123.2|13125.1|13123.1|1
1647320210000|2022-03-15 04:56:50|13125.3|13123.3|13124.9|13122.9|13125.4|13123.4|13124.3|13122.3|10
1647320220000|2022-03-15 04:57:00|13124.8|13122.8|13125.4|13123.4|13125.4|13123.4|13124.8|13122.8|2
1647320230000|2022-03-15 04:57:10|13125.3|13123.3|13125.1|13123.1|13125.3|13123.3|13125.1|13123.1|9
1647320240000|2022-03-15 04:57:20|13124.8|13122.8|13124.8|13122.8|13124.8|13122.8|13124.8|13122.8|0
1647320260000|2022-03-15 04:57:40|13125.7|13123.7|13126.4|13124.4|13126.6|13124.6|13125.3|13123.3|4
1647320270000|2022-03-15 04:57:50|13126.1|13124.1|13126.2|13124.2|13126.2|13124.2|13125.7|13123.7|1
1647320280000|2022-03-15 04:58:00|13126.1|13124.1|13125.3|13123.3|13126.1|13124.1|13125.1|13123.1|4
1647320290000|2022-03-15 04:58:10|13125.1|13123.1|13124.9|13122.9|13125.1|13123.1|13124.9|13122.9|0
1647320300000|2022-03-15 04:58:20|13124.2|13122.2|13124.1|13122.1|13124.3|13122.3|13123.9|13121.9|1
1647320310000|2022-03-15 04:58:30|13123.9|13121.9|13124.9|13122.9|13124.9|13122.9|13123.9|13121.9|2
1647320330000|2022-03-15 04:58:50|13125.1|13123.1|13126.3|13124.3|13126.4|13124.4|13124.9|13122.9|2
1647320340000|2022-03-15 04:59:00|13126.2|13124.2|13126.1|13124.1|13126.2|13124.2|13125.6|13123.6|0
1647320350000|2022-03-15 04:59:10|13125.9|13123.9|13125.2|13123.2|13126.1|13124.1|13124.7|13122.7|0
1647320360000|2022-03-15 04:59:20|13125.3|13123.3|13124.6|13122.6|13125.4|13123.4|13124.4|13122.4|5
1647320370000|2022-03-15 04:59:30|13124.3|13122.3|13124.1|13122.1|13124.7|13122.7|13124.1|13122.1|0
1647320380000|2022-03-15 04:59:40|13124.2|13122.2|13124.3|13122.3|13124.3|13122.3|13124.2|13122.2|0
1647320390000|2022-03-15 04:59:50|13124.1|13122.1|13123.3|13121.3|13124.2|13122.2|13122.8|13120.8|4
1647320400000|2022-03-15 05:00:00|13123.4|13121.4|13120.7|13118.7|13124.8|13122.8|13120.6|13118.6|20
1647320410000|2022-03-15 05:00:10|13121.1|13119.1|13121.4|13119.4|13121.6|13119.6|13119.9|13117.9|7
1647320420000|2022-03-15 05:00:20|13121.6|13119.6|13116.9|13114.9|13121.6|13119.6|13115.9|13113.9|26
1647320430000|2022-03-15 05:00:30|13116.7|13114.7|13106.6|13104.6|13116.8|13114.8|13103.3|13101.3|62
1647320440000|2022-03-15 05:00:40|13106.3|13104.3|13112.4|13110.4|13112.4|13110.4|13106.2|13104.2|13
1647320450000|2022-03-15 05:00:50|13112.8|13110.8|13112.9|13110.9|13112.9|13110.9|13111.3|13109.3|10
1647320460000|2022-03-15 05:01:00|13112.8|13110.8|13107.8|13105.8|13112.8|13110.8|13107.6|13105.6|14
1647320470000|2022-03-15 05:01:10|13107.7|13105.7|13108.4|13106.4|13109.6|13107.6|13107.2|13105.2|3
1647320480000|2022-03-15 05:01:20|13108.6|13106.6|13110.2|13108.2|13110.3|13108.3|13107.9|13105.9|2
1647320490000|2022-03-15 05:01:30|13110.3|13108.3|13111.2|13109.2|13111.3|13109.3|13109.9|13107.9|1
1647320500000|2022-03-15 05:01:40|13111.4|13109.4|13111.9|13109.9|13113.9|13111.9|13111.4|13109.4|6
1647320510000|2022-03-15 05:01:50|13112.1|13110.1|13111.1|13109.1|13112.2|13110.2|13109.9|13107.9|4
1647320520000|2022-03-15 05:02:00|13110.6|13108.6|13110.9|13108.9|13112.1|13110.1|13110.3|13108.3|13
1647320530000|2022-03-15 05:02:10|13111.1|13109.1|13110.9|13108.9|13111.4|13109.4|13109.9|13107.9|1
1647320540000|2022-03-15 05:02:20|13111.1|13109.1|13111.7|13109.7|13113.4|13111.4|13110.9|13108.9|6
1647320550000|2022-03-15 05:02:30|13111.6|13109.6|13112.1|13110.1|13112.4|13110.4|13111.4|13109.4|2
1647320560000|2022-03-15 05:02:40|13111.8|13109.8|13110.3|13108.3|13112.2|13110.2|13110.1|13108.1|6
1647320570000|2022-03-15 05:02:50|13110.2|13108.2|13112.1|13110.1|13112.7|13110.7|13110.1|13108.1|6
1647320580000|2022-03-15 05:03:00|13112.2|13110.2|13116.6|13114.6|13116.8|13114.8|13112.2|13110.2|7
1647320590000|2022-03-15 05:03:10|13116.7|13114.7|13114.9|13112.9|13116.8|13114.8|13114.2|13112.2|12
1647320600000|2022-03-15 05:03:20|13114.8|13112.8|13114.4|13112.4|13114.9|13112.9|13114.3|13112.3|7
1647320610000|2022-03-15 05:03:30|13114.6|13112.6|13112.9|13110.9|13114.8|13112.8|13112.9|13110.9|10
1647320620000|2022-03-15 05:03:40|13113.1|13111.1|13110.6|13108.6|13113.2|13111.2|13110.1|13108.1|13
1647320630000|2022-03-15 05:03:50|13110.7|13108.7|13109.3|13107.3|13111.2|13109.2|13108.8|13106.8|7
1647320640000|2022-03-15 05:04:00|13109.2|13107.2|13110.1|13108.1|13110.7|13108.7|13108.9|13106.9|2
1647320650000|2022-03-15 05:04:10|13110.2|13108.2|13110.9|13108.9|13113.3|13111.3|13109.8|13107.8|3
1647320660000|2022-03-15 05:04:20|13111.1|13109.1|13111.9|13109.9|13113.2|13111.2|13111.1|13109.1|1
1647320670000|2022-03-15 05:04:30|13111.8|13109.8|13111.1|13109.1|13111.8|13109.8|13110.9|13108.9|2
1647320680000|2022-03-15 05:04:40|13111.4|13109.4|13108.9|13106.9|13111.6|13109.6|13108.6|13106.6|1
1647320690000|2022-03-15 05:04:50|13108.8|13106.8|13109.3|13107.3|13109.4|13107.4|13108.2|13106.2|6
1647320700000|2022-03-15 05:05:00|13109.2|13107.2|13109.8|13107.8|13110.4|13108.4|13109.2|13107.2|4
1647320710000|2022-03-15 05:05:10|13109.6|13107.6|13110.6|13108.6|13111.4|13109.4|13109.3|13107.3|3
1647320720000|2022-03-15 05:05:20|13110.7|13108.7|13113.1|13111.1|13113.2|13111.2|13110.7|13108.7|6
1647320730000|2022-03-15 05:05:30|13113.3|13111.3|13113.2|13111.2|13114.1|13112.1|13112.7|13110.7|3
1647320740000|2022-03-15 05:05:40|13113.3|13111.3|13113.3|13111.3|13113.6|13111.6|13112.6|13110.6|2
1647320750000|2022-03-15 05:05:50|13113.4|13111.4|13115.8|13113.8|13117.2|13115.2|13113.4|13111.4|11
1647320760000|2022-03-15 05:06:00|13115.7|13113.7|13114.6|13112.6|13115.7|13113.7|13114.6|13112.6|6
1647320770000|2022-03-15 05:06:10|13114.7|13112.7|13114.1|13112.1|13114.9|13112.9|13113.9|13111.9|2
1647320780000|2022-03-15 05:06:20|13113.9|13111.9|13112.3|13110.3|13114.4|13112.4|13111.1|13109.1|15
1647320790000|2022-03-15 05:06:30|13112.6|13110.6|13111.7|13109.7|13112.7|13110.7|13111.7|13109.7|35
1647320800000|2022-03-15 05:06:40|13111.8|13109.8|13111.9|13109.9|13113.3|13111.3|13111.7|13109.7|0
1647320810000|2022-03-15 05:06:50|13110.8|13108.8|13110.9|13108.9|13111.3|13109.3|13109.7|13107.7|7
1647320820000|2022-03-15 05:07:00|13111.1|13109.1|13110.8|13108.8|13112.3|13110.3|13110.7|13108.7|3
1647320830000|2022-03-15 05:07:10|13110.9|13108.9|13112.4|13110.4|13113.1|13111.1|13110.9|13108.9|1
1647320840000|2022-03-15 05:07:20|13112.6|13110.6|13112.2|13110.2|13113.1|13111.1|13112.2|13110.2|0
1647320850000|2022-03-15 05:07:30|13111.9|13109.9|13112.1|13110.1|13112.3|13110.3|13111.2|13109.2|0
1647320860000|2022-03-15 05:07:40|13111.9|13109.9|13110.9|13108.9|13112.1|13110.1|13110.7|13108.7|4
1647320870000|2022-03-15 05:07:50|13110.8|13108.8|13109.2|13107.2|13110.9|13108.9|13108.9|13106.9|3
1647320880000|2022-03-15 05:08:00|13109.4|13107.4|13109.8|13107.8|13109.8|13107.8|13109.2|13107.2|4
1647320890000|2022-03-15 05:08:10|13110.8|13108.8|13109.2|13107.2|13110.8|13108.8|13108.6|13106.6|7
1647320900000|2022-03-15 05:08:20|13109.1|13107.1|13110.4|13108.4|13111.2|13109.2|13108.4|13106.4|1
1647320910000|2022-03-15 05:08:30|13110.3|13108.3|13110.9|13108.9|13110.9|13108.9|13109.1|13107.1|3
1647320920000|2022-03-15 05:08:40|13111.1|13109.1|13112.2|13110.2|13114.4|13112.4|13111.1|13109.1|6
1647320930000|2022-03-15 05:08:50|13112.9|13110.9|13116.2|13114.2|13116.7|13114.7|13112.4|13110.4|3
1647320940000|2022-03-15 05:09:00|13116.7|13114.7|13115.6|13113.6|13117.6|13115.6|13114.3|13112.3|16
1647320950000|2022-03-15 05:09:10|13114.8|13112.8|13114.6|13112.6|13115.1|13113.1|13113.3|13111.3|2
1647320960000|2022-03-15 05:09:20|13114.7|13112.7|13110.8|13108.8|13115.8|13113.8|13109.7|13107.7|5
1647320970000|2022-03-15 05:09:30|13111.4|13109.4|13111.7|13109.7|13112.1|13110.1|13110.8|13108.8|3
1647320980000|2022-03-15 05:09:40|13111.2|13109.2|13109.4|13107.4|13111.8|13109.8|13109.4|13107.4|7
1647320990000|2022-03-15 05:09:50|13109.9|13107.9|13110.4|13108.4|13111.9|13109.9|13109.9|13107.9|16
1647321000000|2022-03-15 05:10:00|13110.6|13108.6|13112.8|13110.8|13113.2|13111.2|13110.2|13108.2|33
1647321010000|2022-03-15 05:10:10|13112.4|13110.4|13112.2|13110.2|13113.2|13111.2|13112.2|13110.2|4
1647321020000|2022-03-15 05:10:20|13112.3|13110.3|13112.7|13110.7|13112.7|13110.7|13111.2|13109.2|11
1647321030000|2022-03-15 05:10:30|13112.6|13110.6|13111.9|13109.9|13113.1|13111.1|13111.2|13109.2|2
1647321040000|2022-03-15 05:10:40|13111.8|13109.8|13113.4|13111.4|13114.3|13112.3|13111.8|13109.8|27
1647321050000|2022-03-15 05:10:50|13113.3|13111.3|13110.8|13108.8|13113.3|13111.3|13110.2|13108.2|25
1647321060000|2022-03-15 05:11:00|13110.7|13108.7|13109.3|13107.3|13110.7|13108.7|13108.7|13106.7|10
1647321070000|2022-03-15 05:11:10|13110.1|13108.1|13110.2|13108.2|13112.3|13110.3|13109.6|13107.6|2
1647321080000|2022-03-15 05:11:20|13110.1|13108.1|13109.1|13107.1|13110.2|13108.2|13108.8|13106.8|2
1647321090000|2022-03-15 05:11:30|13109.2|13107.2|13109.4|13107.4|13110.3|13108.3|13108.9|13106.9|11
1647321100000|2022-03-15 05:11:40|13109.8|13107.8|13110.3|13108.3|13110.3|13108.3|13108.9|13106.9|6
1647321110000|2022-03-15 05:11:50|13110.6|13108.6|13110.9|13108.9|13112.1|13110.1|13109.9|13107.9|4
1647321120000|2022-03-15 05:12:00|13111.2|13109.2|13109.3|13107.3|13111.3|13109.3|13109.3|13107.3|3
1647321130000|2022-03-15 05:12:10|13109.2|13107.2|13106.1|13104.1|13109.2|13107.2|13104.2|13102.2|22
1647321140000|2022-03-15 05:12:20|13106.2|13104.2|13106.9|13104.9|13107.7|13105.7|13106.1|13104.1|5
1647321150000|2022-03-15 05:12:30|13107.1|13105.1|13105.4|13103.4|13107.8|13105.8|13105.2|13103.2|9
1647321160000|2022-03-15 05:12:40|13104.8|13102.8|13105.4|13103.4|13105.6|13103.6|13104.8|13102.8|3
1647321170000|2022-03-15 05:12:50|13105.3|13103.3|13104.4|13102.4|13105.3|13103.3|13103.2|13101.2|6
1647321180000|2022-03-15 05:13:00|13104.2|13102.2|13104.7|13102.7|13105.7|13103.7|13103.9|13101.9|3
1647321190000|2022-03-15 05:13:10|13104.8|13102.8|13105.9|13103.9|13106.1|13104.1|13104.6|13102.6|3
1647321200000|2022-03-15 05:13:20|13105.8|13103.8|13108.7|13106.7|13109.1|13107.1|13105.8|13103.8|19
1647321210000|2022-03-15 05:13:30|13108.4|13106.4|13105.8|13103.8|13108.8|13106.8|13105.8|13103.8|10
1647321220000|2022-03-15 05:13:40|13105.9|13103.9|13106.1|13104.1|13106.6|13104.6|13105.1|13103.1|6
1647321230000|2022-03-15 05:13:50|13106.2|13104.2|13106.9|13104.9|13106.9|13104.9|13106.1|13104.1|0
1647321240000|2022-03-15 05:14:00|13106.8|13104.8|13105.4|13103.4|13106.9|13104.9|13104.9|13102.9|1
1647321250000|2022-03-15 05:14:10|13105.8|13103.8|13105.7|13103.7|13105.9|13103.9|13105.4|13103.4|2
1647321260000|2022-03-15 05:14:20|13105.9|13103.9|13109.7|13107.7|13109.7|13107.7|13105.9|13103.9|1
1647321270000|2022-03-15 05:14:30|13109.6|13107.6|13110.8|13108.8|13111.1|13109.1|13108.7|13106.7|5
1647321280000|2022-03-15 05:14:40|13110.9|13108.9|13111.4|13109.4|13111.4|13109.4|13110.2|13108.2|1
1647321290000|2022-03-15 05:14:50|13111.8|13109.8|13110.8|13108.8|13111.8|13109.8|13110.2|13108.2|7
1647321300000|2022-03-15 05:15:00|13110.9|13108.9|13109.6|13107.6|13111.7|13109.7|13105.1|13103.1|41
1647321310000|2022-03-15 05:15:10|13109.4|13107.4|13108.7|13106.7|13109.9|13107.9|13108.7|13106.7|0
1647321320000|2022-03-15 05:15:20|13108.9|13106.9|13110.2|13108.2|13112.9|13110.9|13108.9|13106.9|9
1647321330000|2022-03-15 05:15:30|13110.1|13108.1|13111.9|13109.9|13112.4|13110.4|13109.1|13107.1|7
1647321340000|2022-03-15 05:15:40|13112.1|13110.1|13108.8|13106.8|13112.1|13110.1|13108.8|13106.8|13
1647321350000|2022-03-15 05:15:50|13109.1|13107.1|13108.3|13106.3|13109.2|13107.2|13107.9|13105.9|2
1647321360000|2022-03-15 05:16:00|13108.2|13106.2|13108.6|13106.6|13108.8|13106.8|13107.8|13105.8|0
1647321370000|2022-03-15 05:16:10|13108.4|13106.4|13110.7|13108.7|13110.7|13108.7|13107.7|13105.7|29
1647321380000|2022-03-15 05:16:20|13110.6|13108.6|13112.2|13110.2|13112.7|13110.7|13110.6|13108.6|4
1647321390000|2022-03-15 05:16:30|13112.3|13110.3|13112.2|13110.2|13112.3|13110.3|13111.6|13109.6|0
1647321400000|2022-03-15 05:16:40|13112.1|13110.1|13113.6|13111.6|13113.9|13111.9|13111.6|13109.6|2
1647321410000|2022-03-15 05:16:50|13113.4|13111.4|13111.2|13109.2|13113.4|13111.4|13110.9|13108.9|7
1647321420000|2022-03-15 05:17:00|13111.1|13109.1|13112.7|13110.7|13113.2|13111.2|13110.8|13108.8|20
1647321430000|2022-03-15 05:17:10|13111.6|13109.6|13110.2|13108.2|13111.7|13109.7|13109.6|13107.6|3
1647321440000|2022-03-15 05:17:20|13110.3|13108.3|13112.1|13110.1|13112.4|13110.4|13110.2|13108.2|4
1647321450000|2022-03-15 05:17:30|13112.3|13110.3|13115.2|13113.2|13115.9|13113.9|13111.7|13109.7|4
1647321460000|2022-03-15 05:17:40|13115.1|13113.1|13115.8|13113.8|13115.9|13113.9|13114.7|13112.7|2
1647321470000|2022-03-15 05:17:50|13115.7|13113.7|13113.8|13111.8|13115.8|13113.8|13113.4|13111.4|13
1647321480000|2022-03-15 05:18:00|13113.9|13111.9|13113.3|13111.3|13115.1|13113.1|13113.2|13111.2|2
1647321490000|2022-03-15 05:18:10|13113.2|13111.2|13110.2|13108.2|13113.2|13111.2|13109.8|13107.8|7
1647321500000|2022-03-15 05:18:20|13111.2|13109.2|13110.7|13108.7|13111.2|13109.2|13109.7|13107.7|6
1647321510000|2022-03-15 05:18:30|13110.6|13108.6|13109.2|13107.2|13110.8|13108.8|13108.8|13106.8|10
1647321520000|2022-03-15 05:18:40|13108.9|13106.9|13109.2|13107.2|13111.2|13109.2|13108.9|13106.9|3
1647321530000|2022-03-15 05:18:50|13109.3|13107.3|13109.4|13107.4|13110.9|13108.9|13108.9|13106.9|3
1647321540000|2022-03-15 05:19:00|13109.3|13107.3|13109.4|13107.4|13109.9|13107.9|13107.9|13105.9|6
1647321550000|2022-03-15 05:19:10|13109.3|13107.3|13106.6|13104.6|13109.4|13107.4|13105.9|13103.9|7
1647321560000|2022-03-15 05:19:20|13106.7|13104.7|13106.4|13104.4|13107.1|13105.1|13106.1|13104.1|2
1647321570000|2022-03-15 05:19:30|13106.6|13104.6|13106.6|13104.6|13107.3|13105.3|13106.3|13104.3|0
1647321580000|2022-03-15 05:19:40|13106.4|13104.4|13104.3|13102.3|13106.4|13104.4|13103.8|13101.8|11
1647321590000|2022-03-15 05:19:50|13104.4|13102.4|13099.8|13097.8|13105.3|13103.3|13099.1|13097.1|53
1647321600000|2022-03-15 05:20:00|13099.7|13097.7|13094.7|13092.7|13099.8|13097.8|13094.2|13092.2|88
1647321610000|2022-03-15 05:20:10|13094.8|13092.8|13095.9|13093.9|13096.8|13094.8|13093.4|13091.4|30
1647321620000|2022-03-15 05:20:20|13095.8|13093.8|13094.2|13092.2|13095.8|13093.8|13094.2|13092.2|16
1647321630000|2022-03-15 05:20:30|13094.1|13092.1|13095.8|13093.8|13095.8|13093.8|13094.1|13092.1|1
1647321640000|2022-03-15 05:20:40|13095.9|13093.9|13095.7|13093.7|13096.3|13094.3|13095.6|13093.6|4
1647321650000|2022-03-15 05:20:50|13095.6|13093.6|13096.8|13094.8|13096.8|13094.8|13095.6|13093.6|9
1647321660000|2022-03-15 05:21:00|13096.7|13094.7|13097.3|13095.3|13099.1|13097.1|13096.4|13094.4|8
1647321670000|2022-03-15 05:21:10|13097.2|13095.2|13098.9|13096.9|13099.1|13097.1|13097.2|13095.2|3
1647321680000|2022-03-15 05:21:20|13098.8|13096.8|13097.4|13095.4|13098.8|13096.8|13096.8|13094.8|6
1647321690000|2022-03-15 05:21:30|13097.3|13095.3|13096.2|13094.2|13098.2|13096.2|13096.2|13094.2|5
1647321700000|2022-03-15 05:21:40|13096.3|13094.3|13097.6|13095.6|13097.8|13095.8|13096.3|13094.3|0
1647321710000|2022-03-15 05:21:50|13097.7|13095.7|13098.9|13096.9|13099.2|13097.2|13097.3|13095.3|3
1647321720000|2022-03-15 05:22:00|13099.1|13097.1|13097.1|13095.1|13100.6|13098.6|13096.7|13094.7|3
1647321730000|2022-03-15 05:22:10|13096.8|13094.8|13095.9|13093.9|13096.8|13094.8|13095.7|13093.7|13
1647321740000|2022-03-15 05:22:20|13095.8|13093.8|13096.3|13094.3|13096.7|13094.7|13095.7|13093.7|1
1647321750000|2022-03-15 05:22:30|13096.2|13094.2|13095.1|13093.1|13096.2|13094.2|13094.3|13092.3|4
1647321760000|2022-03-15 05:22:40|13094.9|13092.9|13093.3|13091.3|13095.7|13093.7|13093.2|13091.2|14
1647321770000|2022-03-15 05:22:50|13093.2|13091.2|13091.8|13089.8|13093.8|13091.8|13090.9|13088.9|31
1647321780000|2022-03-15 05:23:00|13091.7|13089.7|13092.7|13090.7|13094.1|13092.1|13089.1|13087.1|351
1647321790000|2022-03-15 05:23:10|13092.6|13090.6|13092.2|13090.2|13092.8|13090.8|13089.9|13087.9|31
1647321800000|2022-03-15 05:23:20|13092.1|13090.1|13094.4|13092.4|13096.9|13094.9|13091.6|13089.6|50
1647321810000|2022-03-15 05:23:30|13099.2|13097.2|13100.2|13098.2|13101.1|13099.1|13099.2|13097.2|48
1647321820000|2022-03-15 05:23:40|13100.7|13098.7|13099.7|13097.7|13102.2|13100.2|13099.6|13097.6|22
1647321830000|2022-03-15 05:23:50|13099.6|13097.6|13100.7|13098.7|13100.7|13098.7|13099.2|13097.2|7
1647321840000|2022-03-15 05:24:00|13100.6|13098.6|13101.6|13099.6|13102.1|13100.1|13100.3|13098.3|23
1647321850000|2022-03-15 05:24:10|13101.8|13099.8|13100.3|13098.3|13101.8|13099.8|13098.7|13096.7|11
1647321860000|2022-03-15 05:24:20|13100.2|13098.2|13100.2|13098.2|13100.7|13098.7|13098.7|13096.7|9
1647321870000|2022-03-15 05:24:30|13100.3|13098.3|13101.9|13099.9|13103.2|13101.2|13099.8|13097.8|12
1647321880000|2022-03-15 05:24:40|13101.8|13099.8|13101.8|13099.8|13102.6|13100.6|13101.6|13099.6|3
1647321890000|2022-03-15 05:24:50|13101.7|13099.7|13101.8|13099.8|13102.3|13100.3|13101.6|13099.6|6
1647321900000|2022-03-15 05:25:00|13100.6|13098.6|13099.3|13097.3|13101.3|13099.3|13098.9|13096.9|5
1647321910000|2022-03-15 05:25:10|13099.2|13097.2|13099.8|13097.8|13099.9|13097.9|13098.4|13096.4|3
1647321920000|2022-03-15 05:25:20|13099.7|13097.7|13099.9|13097.9|13101.2|13099.2|13099.4|13097.4|5
1647321930000|2022-03-15 05:25:30|13099.8|13097.8|13100.1|13098.1|13100.3|13098.3|13098.6|13096.6|2
1647321940000|2022-03-15 05:25:40|13099.9|13097.9|13098.3|13096.3|13101.1|13099.1|13098.2|13096.2|10
1647321950000|2022-03-15 05:25:50|13098.6|13096.6|13098.4|13096.4|13099.3|13097.3|13097.9|13095.9|7
1647321960000|2022-03-15 05:26:00|13098.7|13096.7|13098.8|13096.8|13098.9|13096.9|13097.7|13095.7|4
1647321970000|2022-03-15 05:26:10|13098.9|13096.9|13096.9|13094.9|13098.9|13096.9|13095.6|13093.6|8
1647321980000|2022-03-15 05:26:20|13096.8|13094.8|13095.9|13093.9|13096.8|13094.8|13095.1|13093.1|6
1647321990000|2022-03-15 05:26:30|13096.1|13094.1|13097.7|13095.7|13098.4|13096.4|13095.8|13093.8|12
1647322000000|2022-03-15 05:26:40|13097.6|13095.6|13097.8|13095.8|13098.1|13096.1|13096.1|13094.1|4
1647322010000|2022-03-15 05:26:50|13097.9|13095.9|13098.3|13096.3|13098.7|13096.7|13097.7|13095.7|4
1647322020000|2022-03-15 05:27:00|13098.2|13096.2|13097.7|13095.7|13098.8|13096.8|13097.2|13095.2|8
1647322030000|2022-03-15 05:27:10|13098.2|13096.2|13097.2|13095.2|13098.3|13096.3|13097.2|13095.2|4
1647322040000|2022-03-15 05:27:20|13095.9|13093.9|13095.9|13093.9|13096.6|13094.6|13095.4|13093.4|4
1647322050000|2022-03-15 05:27:30|13095.6|13093.6|13095.4|13093.4|13095.8|13093.8|13094.9|13092.9|0
1647322060000|2022-03-15 05:27:40|13095.6|13093.6|13095.7|13093.7|13096.3|13094.3|13095.2|13093.2|3
1647322070000|2022-03-15 05:27:50|13095.6|13093.6|13096.1|13094.1|13097.1|13095.1|13095.6|13093.6|2
1647322080000|2022-03-15 05:28:00|13096.2|13094.2|13097.1|13095.1|13097.2|13095.2|13096.2|13094.2|0
1647322090000|2022-03-15 05:28:10|13096.9|13094.9|13095.4|13093.4|13096.9|13094.9|13095.4|13093.4|4
1647322100000|2022-03-15 05:28:20|13095.2|13093.2|13094.9|13092.9|13095.7|13093.7|13094.9|13092.9|0
1647322110000|2022-03-15 05:28:30|13095.1|13093.1|13095.4|13093.4|13095.4|13093.4|13094.8|13092.8|0
1647322120000|2022-03-15 05:28:40|13095.9|13093.9|13097.9|13095.9|13098.1|13096.1|13095.9|13093.9|4
1647322130000|2022-03-15 05:28:50|13098.1|13096.1|13098.6|13096.6|13099.8|13097.8|13097.9|13095.9|6
1647322140000|2022-03-15 05:29:00|13098.4|13096.4|13099.4|13097.4|13099.7|13097.7|13098.2|13096.2|3
1647322150000|2022-03-15 05:29:10|13098.4|13096.4|13099.4|13097.4|13100.1|13098.1|13098.4|13096.4|2
1647322160000|2022-03-15 05:29:20|13099.3|13097.3|13099.9|13097.9|13100.3|13098.3|13099.3|13097.3|1
1647322170000|2022-03-15 05:29:30|13099.8|13097.8|13099.2|13097.2|13099.8|13097.8|13099.1|13097.1|2
1647322180000|2022-03-15 05:29:40|13099.4|13097.4|13099.4|13097.4|13100.1|13098.1|13098.9|13096.9|5
1647322190000|2022-03-15 05:29:50|13099.3|13097.3|13099.3|13097.3|13099.3|13097.3|13099.1|13097.1|10
1647322200000|2022-03-15 05:30:00|13099.1|13097.1|13098.4|13096.4|13099.3|13097.3|13098.3|13096.3|1
1647322210000|2022-03-15 05:30:10|13098.6|13096.6|13097.9|13095.9|13098.6|13096.6|13097.9|13095.9|0
1647322220000|2022-03-15 05:30:20|13097.1|13095.1|13099.4|13097.4|13099.8|13097.8|13096.9|13094.9|6
1647322230000|2022-03-15 05:30:30|13099.6|13097.6|13098.1|13096.1|13100.3|13098.3|13098.1|13096.1|6
1647322240000|2022-03-15 05:30:40|13097.9|13095.9|13100.1|13098.1|13100.1|13098.1|13097.2|13095.2|1
1647322250000|2022-03-15 05:30:50|13099.9|13097.9|13100.2|13098.2|13100.2|13098.2|13098.4|13096.4|5
1647322260000|2022-03-15 05:31:00|13100.1|13098.1|13107.7|13105.7|13107.8|13105.8|13099.7|13097.7|24
1647322270000|2022-03-15 05:31:10|13107.6|13105.6|13107.9|13105.9|13107.9|13105.9|13106.7|13104.7|7
1647322280000|2022-03-15 05:31:20|13107.8|13105.8|13105.2|13103.2|13107.8|13105.8|13104.8|13102.8|5
1647322290000|2022-03-15 05:31:30|13105.3|13103.3|13105.8|13103.8|13106.4|13104.4|13104.2|13102.2|7
1647322300000|2022-03-15 05:31:40|13105.7|13103.7|13105.8|13103.8|13105.9|13103.9|13105.4|13103.4|2
1647322310000|2022-03-15 05:31:50|13105.7|13103.7|13103.8|13101.8|13105.8|13103.8|13103.8|13101.8|4
1647322320000|2022-03-15 05:32:00|13104.4|13102.4|13100.3|13098.3|13104.4|13102.4|13099.6|13097.6|8
1647322330000|2022-03-15 05:32:10|13100.2|13098.2|13100.1|13098.1|13100.9|13098.9|13098.9|13096.9|2
1647322340000|2022-03-15 05:32:20|13098.9|13096.9|13097.6|13095.6|13098.9|13096.9|13097.3|13095.3|18
1647322350000|2022-03-15 05:32:30|13097.4|13095.4|13097.2|13095.2|13097.4|13095.4|13096.8|13094.8|14
1647322360000|2022-03-15 05:32:40|13097.1|13095.1|13098.9|13096.9|13099.2|13097.2|13096.9|13094.9|3
1647322370000|2022-03-15 05:32:50|13099.1|13097.1|13099.7|13097.7|13099.7|13097.7|13098.1|13096.1|9
1647322380000|2022-03-15 05:33:00|13098.9|13096.9|13098.4|13096.4|13099.2|13097.2|13098.1|13096.1|2
1647322390000|2022-03-15 05:33:10|13098.3|13096.3|13097.8|13095.8|13098.8|13096.8|13097.6|13095.6|2
1647322400000|2022-03-15 05:33:20|13097.9|13095.9|13097.7|13095.7|13098.1|13096.1|13097.4|13095.4|5
1647322410000|2022-03-15 05:33:30|13097.6|13095.6|13098.1|13096.1|13098.1|13096.1|13095.3|13093.3|38
1647322420000|2022-03-15 05:33:40|13097.9|13095.9|13099.7|13097.7|13100.1|13098.1|13097.8|13095.8|5
1647322430000|2022-03-15 05:33:50|13099.6|13097.6|13100.8|13098.8|13100.8|13098.8|13099.3|13097.3|0
1647322440000|2022-03-15 05:34:00|13101.2|13099.2|13104.3|13102.3|13104.4|13102.4|13100.6|13098.6|3
1647322450000|2022-03-15 05:34:10|13104.4|13102.4|13107.6|13105.6|13107.8|13105.8|13104.3|13102.3|4
1647322460000|2022-03-15 05:34:20|13107.4|13105.4|13106.7|13104.7|13107.4|13105.4|13104.8|13102.8|2
1647322470000|2022-03-15 05:34:30|13106.6|13104.6|13107.4|13105.4|13109.2|13107.2|13106.2|13104.2|11
1647322480000|2022-03-15 05:34:40|13107.3|13105.3|13106.6|13104.6|13107.6|13105.6|13106.4|13104.4|0
1647322490000|2022-03-15 05:34:50|13106.7|13104.7|13109.4|13107.4|13109.4|13107.4|13106.6|13104.6|10
1647322500000|2022-03-15 05:35:00|13109.1|13107.1|13108.2|13106.2|13109.1|13107.1|13106.3|13104.3|9
1647322510000|2022-03-15 05:35:10|13108.3|13106.3|13108.7|13106.7|13109.3|13107.3|13107.6|13105.6|19
1647322520000|2022-03-15 05:35:20|13108.6|13106.6|13107.2|13105.2|13108.6|13106.6|13105.7|13103.7|4
1647322530000|2022-03-15 05:35:30|13107.7|13105.7|13108.3|13106.3|13108.8|13106.8|13107.7|13105.7|0
1647322540000|2022-03-15 05:35:40|13108.2|13106.2|13108.6|13106.6|13108.8|13106.8|13106.4|13104.4|3
1647322550000|2022-03-15 05:35:50|13108.3|13106.3|13109.8|13107.8|13109.9|13107.9|13107.8|13105.8|6
1647322560000|2022-03-15 05:36:00|13109.7|13107.7|13110.9|13108.9|13111.9|13109.9|13107.7|13105.7|19
1647322570000|2022-03-15 05:36:10|13111.2|13109.2|13112.6|13110.6|13113.2|13111.2|13110.8|13108.8|40
1647322580000|2022-03-15 05:36:20|13112.4|13110.4|13111.7|13109.7|13112.4|13110.4|13110.7|13108.7|5
1647322590000|2022-03-15 05:36:30|13111.4|13109.4|13111.3|13109.3|13111.7|13109.7|13111.3|13109.3|0
1647322600000|2022-03-15 05:36:40|13111.4|13109.4|13111.9|13109.9|13111.9|13109.9|13111.2|13109.2|6
1647322610000|2022-03-15 05:36:50|13112.1|13110.1|13111.4|13109.4|13112.1|13110.1|13110.4|13108.4|3
1647322620000|2022-03-15 05:37:00|13111.2|13109.2|13111.4|13109.4|13111.9|13109.9|13110.8|13108.8|1
1647322630000|2022-03-15 05:37:10|13111.3|13109.3|13110.1|13108.1|13111.3|13109.3|13109.6|13107.6|6
1647322640000|2022-03-15 05:37:20|13109.9|13107.9|13108.9|13106.9|13110.3|13108.3|13108.9|13106.9|0
1647322650000|2022-03-15 05:37:30|13110.4|13108.4|13109.8|13107.8|13110.7|13108.7|13109.1|13107.1|5
1647322660000|2022-03-15 05:37:40|13109.7|13107.7|13107.4|13105.4|13109.7|13107.7|13106.6|13104.6|8
1647322670000|2022-03-15 05:37:50|13107.6|13105.6|13105.3|13103.3|13108.1|13106.1|13105.2|13103.2|3
1647322680000|2022-03-15 05:38:00|13105.2|13103.2|13105.4|13103.4|13105.4|13103.4|13104.2|13102.2|8
1647322690000|2022-03-15 05:38:10|13105.6|13103.6|13105.2|13103.2|13106.2|13104.2|13104.8|13102.8|4
1647322700000|2022-03-15 05:38:20|13105.3|13103.3|13104.6|13102.6|13105.7|13103.7|13104.2|13102.2|2
1647322710000|2022-03-15 05:38:30|13104.4|13102.4|13104.4|13102.4|13105.4|13103.4|13104.1|13102.1|1
1647322720000|2022-03-15 05:38:40|13104.6|13102.6|13105.6|13103.6|13105.9|13103.9|13104.6|13102.6|1
1647322730000|2022-03-15 05:38:50|13105.4|13103.4|13104.6|13102.6|13106.1|13104.1|13104.1|13102.1|3
1647322740000|2022-03-15 05:39:00|13104.7|13102.7|13104.1|13102.1|13104.9|13102.9|13102.9|13100.9|2
1647322750000|2022-03-15 05:39:10|13103.9|13101.9|13102.9|13100.9|13104.4|13102.4|13102.9|13100.9|3
1647322760000|2022-03-15 05:39:20|13102.8|13100.8|13101.7|13099.7|13102.8|13100.8|13101.4|13099.4|8
1647322770000|2022-03-15 05:39:30|13101.8|13099.8|13102.6|13100.6|13103.3|13101.3|13101.3|13099.3|1
1647322780000|2022-03-15 05:39:40|13102.4|13100.4|13100.9|13098.9|13102.8|13100.8|13099.9|13097.9|16
1647322790000|2022-03-15 05:39:50|13101.2|13099.2|13101.4|13099.4|13101.7|13099.7|13100.8|13098.8|2
1647322800000|2022-03-15 05:40:00|13101.3|13099.3|13099.6|13097.6|13101.3|13099.3|13099.4|13097.4|4
1647322810000|2022-03-15 05:40:10|13099.7|13097.7|13099.6|13097.6|13100.4|13098.4|13099.3|13097.3|2
1647322820000|2022-03-15 05:40:20|13099.7|13097.7|13099.8|13097.8|13100.6|13098.6|13097.7|13095.7|7
1647322830000|2022-03-15 05:40:30|13100.7|13098.7|13100.2|13098.2|13101.4|13099.4|13099.9|13097.9|3
1647322840000|2022-03-15 05:40:40|13100.3|13098.3|13099.9|13097.9|13100.7|13098.7|13099.1|13097.1|0
1647322850000|2022-03-15 05:40:50|13099.6|13097.6|13099.9|13097.9|13100.7|13098.7|13099.2|13097.2|8
1647322860000|2022-03-15 05:41:00|13099.8|13097.8|13102.3|13100.3|13102.3|13100.3|13099.7|13097.7|5
1647322870000|2022-03-15 05:41:10|13102.7|13100.7|13102.7|13100.7|13103.2|13101.2|13102.1|13100.1|10
1647322880000|2022-03-15 05:41:20|13102.4|13100.4|13101.2|13099.2|13102.4|13100.4|13101.1|13099.1|6
1647322890000|2022-03-15 05:41:30|13100.8|13098.8|13100.9|13098.9|13101.6|13099.6|13100.8|13098.8|1
1647322900000|2022-03-15 05:41:40|13101.1|13099.1|13104.9|13102.9|13104.9|13102.9|13101.1|13099.1|3
1647322910000|2022-03-15 05:41:50|13104.6|13102.6|13103.6|13101.6|13105.4|13103.4|13103.4|13101.4|6
1647322920000|2022-03-15 05:42:00|13102.8|13100.8|13104.6|13102.6|13104.7|13102.7|13101.7|13099.7|10
1647322930000|2022-03-15 05:42:10|13104.7|13102.7|13104.7|13102.7|13104.8|13102.8|13103.1|13101.1|0
1647322940000|2022-03-15 05:42:20|13104.8|13102.8|13106.3|13104.3|13106.4|13104.4|13104.8|13102.8|6
1647322950000|2022-03-15 05:42:30|13106.2|13104.2|13106.6|13104.6|13106.6|13104.6|13104.4|13102.4|0
1647322960000|2022-03-15 05:42:40|13106.4|13104.4|13108.8|13106.8|13109.3|13107.3|13106.4|13104.4|10
1647322970000|2022-03-15 05:42:50|13108.9|13106.9|13109.4|13107.4|13110.4|13108.4|13108.9|13106.9|13
1647322980000|2022-03-15 05:43:00|13109.3|13107.3|13109.7|13107.7|13110.7|13108.7|13108.8|13106.8|11
1647322990000|2022-03-15 05:43:10|13109.1|13107.1|13108.4|13106.4|13109.1|13107.1|13107.9|13105.9|2
1647323000000|2022-03-15 05:43:20|13108.6|13106.6|13106.1|13104.1|13108.6|13106.6|13105.8|13103.8|4
1647323010000|2022-03-15 05:43:30|13106.2|13104.2|13106.2|13104.2|13106.4|13104.4|13105.7|13103.7|1
1647323020000|2022-03-15 05:43:40|13106.1|13104.1|13105.8|13103.8|13106.3|13104.3|13105.3|13103.3|2
1647323030000|2022-03-15 05:43:50|13105.7|13103.7|13105.7|13103.7|13105.8|13103.8|13104.7|13102.7|4
1647323040000|2022-03-15 05:44:00|13105.6|13103.6|13104.7|13102.7|13105.6|13103.6|13103.4|13101.4|308
1647323050000|2022-03-15 05:44:10|13104.6|13102.6|13104.4|13102.4|13105.1|13103.1|13104.2|13102.2|1
1647323060000|2022-03-15 05:44:20|13104.3|13102.3|13104.4|13102.4|13104.4|13102.4|13103.1|13101.1|6
1647323070000|2022-03-15 05:44:30|13103.4|13101.4|13101.8|13099.8|13104.9|13102.9|13100.9|13098.9|13
1647323080000|2022-03-15 05:44:40|13101.7|13099.7|13102.1|13100.1|13102.9|13100.9|13100.1|13098.1|13
1647323090000|2022-03-15 05:44:50|13102.2|13100.2|13100.4|13098.4|13102.9|13100.9|13100.4|13098.4|8
1647323100000|2022-03-15 05:45:00|13100.3|13098.3|13096.2|13094.2|13100.4|13098.4|13095.9|13093.9|19
1647323110000|2022-03-15 05:45:10|13096.3|13094.3|13094.6|13092.6|13096.3|13094.3|13094.1|13092.1|11
1647323120000|2022-03-15 05:45:20|13094.8|13092.8|13097.6|13095.6|13097.6|13095.6|13094.7|13092.7|3
1647323130000|2022-03-15 05:45:30|13097.4|13095.4|13094.9|13092.9|13097.6|13095.6|13094.6|13092.6|16
1647323140000|2022-03-15 05:45:40|13094.8|13092.8|13095.7|13093.7|13095.9|13093.9|13094.8|13092.8|14
1647323150000|2022-03-15 05:45:50|13095.6|13093.6|13095.7|13093.7|13095.8|13093.8|13095.6|13093.6|2
1647323160000|2022-03-15 05:46:00|13095.6|13093.6|13095.7|13093.7|13095.7|13093.7|13095.6|13093.6|1
1647323170000|2022-03-15 05:46:10|13096.7|13094.7|13095.7|13093.7|13098.2|13096.2|13095.7|13093.7|5
1647323180000|2022-03-15 05:46:20|13096.8|13094.8|13096.1|13094.1|13097.3|13095.3|13096.1|13094.1|6
1647323190000|2022-03-15 05:46:30|13096.3|13094.3|13096.3|13094.3|13096.8|13094.8|13095.4|13093.4|8
1647323200000|2022-03-15 05:46:40|13096.4|13094.4|13097.2|13095.2|13097.7|13095.7|13095.7|13093.7|5
1647323210000|2022-03-15 05:46:50|13096.9|13094.9|13097.1|13095.1|13097.2|13095.2|13096.7|13094.7|0
1647323220000|2022-03-15 05:47:00|13096.9|13094.9|13096.2|13094.2|13098.1|13096.1|13095.9|13093.9|1
1647323230000|2022-03-15 05:47:10|13096.1|13094.1|13095.8|13093.8|13096.1|13094.1|13095.7|13093.7|0
1647323240000|2022-03-15 05:47:20|13095.9|13093.9|13094.8|13092.8|13096.1|13094.1|13093.7|13091.7|13
1647323250000|2022-03-15 05:47:30|13094.9|13092.9|13095.8|13093.8|13096.1|13094.1|13094.9|13092.9|3
1647323260000|2022-03-15 05:47:40|13095.2|13093.2|13094.6|13092.6|13095.9|13093.9|13093.7|13091.7|2
1647323270000|2022-03-15 05:47:50|13094.7|13092.7|13095.1|13093.1|13095.3|13093.3|13094.3|13092.3|3
1647323280000|2022-03-15 05:48:00|13094.9|13092.9|13095.1|13093.1|13097.1|13095.1|13093.6|13091.6|16
1647323290000|2022-03-15 05:48:10|13094.9|13092.9|13094.4|13092.4|13094.9|13092.9|13094.4|13092.4|1
1647323300000|2022-03-15 05:48:20|13094.6|13092.6|13094.4|13092.4|13095.3|13093.3|13094.3|13092.3|0
1647323310000|2022-03-15 05:48:30|13094.1|13092.1|13096.1|13094.1|13096.6|13094.6|13093.6|13091.6|8
1647323320000|2022-03-15 05:48:40|13095.7|13093.7|13096.7|13094.7|13097.3|13095.3|13095.7|13093.7|6
1647323330000|2022-03-15 05:48:50|13097.1|13095.1|13099.1|13097.1|13099.9|13097.9|13096.9|13094.9|2
1647323340000|2022-03-15 05:49:00|13099.4|13097.4|13100.2|13098.2|13100.6|13098.6|13099.4|13097.4|2
1647323350000|2022-03-15 05:49:10|13100.1|13098.1|13101.2|13099.2|13102.4|13100.4|13100.1|13098.1|5
1647323360000|2022-03-15 05:49:20|13101.3|13099.3|13102.2|13100.2|13102.4|13100.4|13101.2|13099.2|18
1647323370000|2022-03-15 05:49:30|13102.1|13100.1|13101.8|13099.8|13102.2|13100.2|13101.1|13099.1|1
1647323380000|2022-03-15 05:49:40|13102.4|13100.4|13103.7|13101.7|13104.4|13102.4|13101.9|13099.9|4
1647323390000|2022-03-15 05:49:50|13103.8|13101.8|13103.8|13101.8|13104.7|13102.7|13103.8|13101.8|1
1647323400000|2022-03-15 05:50:00|13103.7|13101.7|13102.9|13100.9|13103.8|13101.8|13102.8|13100.8|0
1647323410000|2022-03-15 05:50:10|13101.8|13099.8|13104.2|13102.2|13104.4|13102.4|13101.8|13099.8|10
1647323420000|2022-03-15 05:50:20|13104.1|13102.1|13103.9|13101.9|13104.1|13102.1|13103.8|13101.8|0
1647323430000|2022-03-15 05:50:30|13103.7|13101.7|13103.3|13101.3|13104.1|13102.1|13102.7|13100.7|7
1647323440000|2022-03-15 05:50:40|13103.4|13101.4|13103.6|13101.6|13103.6|13101.6|13102.8|13100.8|1
1647323450000|2022-03-15 05:50:50|13103.3|13101.3|13103.6|13101.6|13103.8|13101.8|13103.3|13101.3|1
1647323460000|2022-03-15 05:51:00|13103.7|13101.7|13098.8|13096.8|13103.8|13101.8|13098.3|13096.3|5
1647323470000|2022-03-15 05:51:10|13098.9|13096.9|13096.3|13094.3|13099.4|13097.4|13095.4|13093.4|2
1647323480000|2022-03-15 05:51:20|13095.8|13093.8|13095.8|13093.8|13096.9|13094.9|13095.2|13093.2|2
1647323490000|2022-03-15 05:51:30|13095.7|13093.7|13098.8|13096.8|13099.1|13097.1|13095.4|13093.4|2
1647323500000|2022-03-15 05:51:40|13098.7|13096.7|13098.3|13096.3|13099.1|13097.1|13097.8|13095.8|1
1647323510000|2022-03-15 05:51:50|13098.2|13096.2|13098.1|13096.1|13098.8|13096.8|13097.6|13095.6|0
1647323520000|2022-03-15 05:52:00|13097.9|13095.9|13096.6|13094.6|13097.9|13095.9|13095.9|13093.9|2
1647323530000|2022-03-15 05:52:10|13096.1|13094.1|13094.7|13092.7|13096.2|13094.2|13094.7|13092.7|4
1647323540000|2022-03-15 05:52:20|13094.4|13092.4|13096.8|13094.8|13096.8|13094.8|13094.1|13092.1|2
1647323550000|2022-03-15 05:52:30|13096.7|13094.7|13096.7|13094.7|13096.8|13094.8|13096.2|13094.2|0
1647323560000|2022-03-15 05:52:40|13096.2|13094.2|13094.4|13092.4|13096.4|13094.4|13094.3|13092.3|6
1647323570000|2022-03-15 05:52:50|13093.9|13091.9|13093.9|13091.9|13095.7|13093.7|13093.9|13091.9|5
1647323580000|2022-03-15 05:53:00|13094.1|13092.1|13094.4|13092.4|13094.9|13092.9|13092.7|13090.7|20
1647323590000|2022-03-15 05:53:10|13094.6|13092.6|13091.2|13089.2|13094.6|13092.6|13090.3|13088.3|39
1647323600000|2022-03-15 05:53:20|13091.9|13089.9|13087.9|13085.9|13092.2|13090.2|13086.8|13084.8|67
1647323610000|2022-03-15 05:53:30|13088.1|13086.1|13086.9|13084.9|13089.4|13087.4|13085.8|13083.8|64
1647323620000|2022-03-15 05:53:40|13088.8|13086.8|13084.8|13082.8|13088.8|13086.8|13084.7|13082.7|100
1647323630000|2022-03-15 05:53:50|13084.7|13082.7|13083.8|13081.8|13086.9|13084.9|13083.4|13081.4|58
1647323640000|2022-03-15 05:54:00|13084.3|13082.3|13085.3|13083.3|13085.4|13083.4|13082.9|13080.9|93
1647323650000|2022-03-15 05:54:10|13085.4|13083.4|13085.8|13083.8|13086.9|13084.9|13085.4|13083.4|8
1647323660000|2022-03-15 05:54:20|13086.2|13084.2|13086.3|13084.3|13087.6|13085.6|13085.7|13083.7|8
1647323670000|2022-03-15 05:54:30|13086.4|13084.4|13084.4|13082.4|13086.6|13084.6|13084.4|13082.4|7
1647323680000|2022-03-15 05:54:40|13084.6|13082.6|13081.6|13079.6|13084.8|13082.8|13081.2|13079.2|48
1647323690000|2022-03-15 05:54:50|13081.4|13079.4|13081.2|13079.2|13082.2|13080.2|13079.2|13077.2|43
1647323700000|2022-03-15 05:55:00|13081.3|13079.3|13081.9|13079.9|13082.7|13080.7|13081.1|13079.1|11
1647323710000|2022-03-15 05:55:10|13081.8|13079.8|13085.1|13083.1|13085.3|13083.3|13081.3|13079.3|6
1647323720000|2022-03-15 05:55:20|13085.2|13083.2|13083.7|13081.7|13085.8|13083.8|13083.1|13081.1|5
1647323730000|2022-03-15 05:55:30|13083.8|13081.8|13083.6|13081.6|13083.8|13081.8|13082.3|13080.3|6
1647323740000|2022-03-15 05:55:40|13083.8|13081.8|13083.8|13081.8|13084.6|13082.6|13083.6|13081.6|2
1647323750000|2022-03-15 05:55:50|13084.2|13082.2|13083.8|13081.8|13084.3|13082.3|13081.8|13079.8|11
1647323760000|2022-03-15 05:56:00|13083.7|13081.7|13086.2|13084.2|13086.3|13084.3|13083.3|13081.3|27
1647323770000|2022-03-15 05:56:10|13086.3|13084.3|13088.6|13086.6|13088.7|13086.7|13086.3|13084.3|5
1647323780000|2022-03-15 05:56:20|13088.8|13086.8|13085.6|13083.6|13088.8|13086.8|13085.1|13083.1|7
1647323790000|2022-03-15 05:56:30|13085.8|13083.8|13086.6|13084.6|13086.9|13084.9|13085.8|13083.8|5
1647323800000|2022-03-15 05:56:40|13087.1|13085.1|13088.6|13086.6|13089.3|13087.3|13086.9|13084.9|0
1647323810000|2022-03-15 05:56:50|13088.8|13086.8|13087.6|13085.6|13089.3|13087.3|13087.6|13085.6|12
1647323820000|2022-03-15 05:57:00|13087.4|13085.4|13079.8|13077.8|13087.4|13085.4|13078.9|13076.9|94
1647323830000|2022-03-15 05:57:10|13079.7|13077.7|13077.2|13075.2|13079.7|13077.7|13077.2|13075.2|13
1647323840000|2022-03-15 05:57:20|13077.6|13075.6|13077.4|13075.4|13077.9|13075.9|13077.1|13075.1|7
1647323850000|2022-03-15 05:57:30|13077.6|13075.6|13078.1|13076.1|13078.7|13076.7|13077.4|13075.4|0
1647323860000|2022-03-15 05:57:40|13075.9|13073.9|13075.1|13073.1|13077.9|13075.9|13075.1|13073.1|49
1647323870000|2022-03-15 05:57:50|13075.2|13073.2|13078.2|13076.2|13078.6|13076.6|13075.2|13073.2|19
1647323880000|2022-03-15 05:58:00|13078.3|13076.3|13078.2|13076.2|13081.3|13079.3|13077.9|13075.9|10
1647323890000|2022-03-15 05:58:10|13078.6|13076.6|13079.7|13077.7|13080.1|13078.1|13078.2|13076.2|6
1647323900000|2022-03-15 05:58:20|13079.8|13077.8|13079.7|13077.7|13080.6|13078.6|13079.7|13077.7|2
1647323910000|2022-03-15 05:58:30|13079.8|13077.8|13081.8|13079.8|13081.8|13079.8|13079.4|13077.4|4
1647323920000|2022-03-15 05:58:40|13081.9|13079.9|13081.3|13079.3|13082.6|13080.6|13080.9|13078.9|3
1647323930000|2022-03-15 05:58:50|13081.4|13079.4|13081.4|13079.4|13081.4|13079.4|13080.1|13078.1|2
1647323940000|2022-03-15 05:59:00|13081.8|13079.8|13080.9|13078.9|13082.4|13080.4|13080.9|13078.9|1
1647323950000|2022-03-15 05:59:10|13081.1|13079.1|13081.2|13079.2|13081.8|13079.8|13080.3|13078.3|4
1647323960000|2022-03-15 05:59:20|13081.4|13079.4|13082.2|13080.2|13082.4|13080.4|13081.3|13079.3|8
1647323970000|2022-03-15 05:59:30|13082.1|13080.1|13082.1|13080.1|13082.2|13080.2|13079.6|13077.6|16
1647323980000|2022-03-15 05:59:40|13082.2|13080.2|13081.9|13079.9|13083.1|13081.1|13081.7|13079.7|3
1647323990000|2022-03-15 05:59:50|13082.1|13080.1|13086.4|13084.4|13086.4|13084.4|13081.1|13079.1|16
1647324000000|2022-03-15 06:00:00|13085.8|13083.8|13082.4|13080.4|13086.4|13084.4|13077.6|13075.6|48
1647324010000|2022-03-15 06:00:10|13083.2|13081.2|13081.4|13079.4|13083.2|13081.2|13080.8|13078.8|5
1647324020000|2022-03-15 06:00:20|13081.3|13079.3|13081.1|13079.1|13082.6|13080.6|13080.4|13078.4|9
1647324030000|2022-03-15 06:00:30|13080.9|13078.9|13075.9|13073.9|13082.9|13080.9|13075.2|13073.2|12
1647324040000|2022-03-15 06:00:40|13076.1|13074.1|13074.1|13072.1|13076.4|13074.4|13073.3|13071.3|33
1647324050000|2022-03-15 06:00:50|13073.8|13071.8|13076.9|13074.9|13077.1|13075.1|13073.1|13071.1|23
1647324060000|2022-03-15 06:01:00|13076.7|13074.7|13077.8|13075.8|13078.2|13076.2|13075.4|13073.4|4
1647324070000|2022-03-15 06:01:10|13077.6|13075.6|13076.6|13074.6|13077.9|13075.9|13076.1|13074.1|2
1647324080000|2022-03-15 06:01:20|13076.2|13074.2|13075.6|13073.6|13076.7|13074.7|13075.6|13073.6|5
1647324090000|2022-03-15 06:01:30|13075.7|13073.7|13074.8|13072.8|13075.9|13073.9|13074.6|13072.6|10
1647324100000|2022-03-15 06:01:40|13075.4|13073.4|13074.3|13072.3|13075.4|13073.4|13073.8|13071.8|8
1647324110000|2022-03-15 06:01:50|13074.2|13072.2|13072.6|13070.6|13074.2|13072.2|13070.8|13068.8|15
1647324120000|2022-03-15 06:02:00|13072.4|13070.4|13072.9|13070.9|13074.7|13072.7|13072.4|13070.4|5
1647324130000|2022-03-15 06:02:10|13072.8|13070.8|13075.3|13073.3|13075.7|13073.7|13072.2|13070.2|13
1647324140000|2022-03-15 06:02:20|13075.4|13073.4|13072.2|13070.2|13075.7|13073.7|13071.9|13069.9|10
1647324150000|2022-03-15 06:02:30|13072.3|13070.3|13071.7|13069.7|13072.3|13070.3|13069.4|13067.4|30
1647324160000|2022-03-15 06:02:40|13071.8|13069.8|13070.4|13068.4|13072.4|13070.4|13070.4|13068.4|2
1647324170000|2022-03-15 06:02:50|13070.1|13068.1|13070.8|13068.8|13070.9|13068.9|13070.1|13068.1|7
1647324180000|2022-03-15 06:03:00|13070.7|13068.7|13070.1|13068.1|13070.9|13068.9|13067.2|13065.2|33
1647324190000|2022-03-15 06:03:10|13070.2|13068.2|13071.1|13069.1|13071.8|13069.8|13070.2|13068.2|7
1647324200000|2022-03-15 06:03:20|13070.9|13068.9|13071.4|13069.4|13071.8|13069.8|13070.1|13068.1|16
1647324210000|2022-03-15 06:03:30|13071.6|13069.6|13070.9|13068.9|13071.9|13069.9|13070.6|13068.6|7
1647324220000|2022-03-15 06:03:40|13070.6|13068.6|13070.4|13068.4|13071.1|13069.1|13070.2|13068.2|17
1647324230000|2022-03-15 06:03:50|13070.6|13068.6|13071.2|13069.2|13071.8|13069.8|13070.1|13068.1|18
1647324240000|2022-03-15 06:04:00|13071.3|13069.3|13068.6|13066.6|13071.3|13069.3|13067.2|13065.2|32
1647324250000|2022-03-15 06:04:10|13068.7|13066.7|13068.8|13066.8|13069.8|13067.8|13068.4|13066.4|20
1647324260000|2022-03-15 06:04:20|13068.7|13066.7|13068.3|13066.3|13068.7|13066.7|13067.3|13065.3|2
1647324270000|2022-03-15 06:04:30|13068.2|13066.2|13068.4|13066.4|13068.6|13066.6|13067.8|13065.8|3
1647324280000|2022-03-15 06:04:40|13067.2|13065.2|13067.7|13065.7|13068.8|13066.8|13066.2|13064.2|14
1647324290000|2022-03-15 06:04:50|13067.8|13065.8|13067.3|13065.3|13067.9|13065.9|13067.1|13065.1|7
1647324300000|2022-03-15 06:05:00|13067.4|13065.4|13068.6|13066.6|13070.7|13068.7|13067.4|13065.4|12
1647324310000|2022-03-15 06:05:10|13068.7|13066.7|13070.7|13068.7|13070.8|13068.8|13068.1|13066.1|2
1647324320000|2022-03-15 06:05:20|13071.6|13069.6|13070.2|13068.2|13071.7|13069.7|13070.2|13068.2|4
1647324330000|2022-03-15 06:05:30|13070.1|13068.1|13069.2|13067.2|13071.7|13069.7|13069.2|13067.2|3
1647324340000|2022-03-15 06:05:40|13068.7|13066.7|13066.4|13064.4|13068.7|13066.7|13065.6|13063.6|11
1647324350000|2022-03-15 06:05:50|13066.3|13064.3|13064.8|13062.8|13067.7|13065.7|13064.7|13062.7|17
1647324360000|2022-03-15 06:06:00|13064.9|13062.9|13064.8|13062.8|13066.7|13064.7|13064.7|13062.7|13
1647324370000|2022-03-15 06:06:10|13064.7|13062.7|13066.2|13064.2|13066.3|13064.3|13064.4|13062.4|6
1647324380000|2022-03-15 06:06:20|13065.7|13063.7|13066.2|13064.2|13066.8|13064.8|13065.7|13063.7|3
1647324390000|2022-03-15 06:06:30|13066.1|13064.1|13066.2|13064.2|13066.6|13064.6|13065.8|13063.8|0
1647324400000|2022-03-15 06:06:40|13066.3|13064.3|13069.6|13067.6|13070.1|13068.1|13065.8|13063.8|12
1647324410000|2022-03-15 06:06:50|13069.7|13067.7|13070.2|13068.2|13070.4|13068.4|13069.7|13067.7|4
1647324420000|2022-03-15 06:07:00|13070.3|13068.3|13071.1|13069.1|13071.1|13069.1|13068.9|13066.9|17
1647324430000|2022-03-15 06:07:10|13071.3|13069.3|13070.3|13068.3|13071.4|13069.4|13069.2|13067.2|7
1647324440000|2022-03-15 06:07:20|13070.4|13068.4|13071.8|13069.8|13071.8|13069.8|13070.1|13068.1|5
1647324450000|2022-03-15 06:07:30|13071.6|13069.6|13070.4|13068.4|13071.6|13069.6|13070.4|13068.4|1
1647324460000|2022-03-15 06:07:40|13070.6|13068.6|13070.9|13068.9|13071.3|13069.3|13070.4|13068.4|1
1647324470000|2022-03-15 06:07:50|13071.1|13069.1|13073.6|13071.6|13074.3|13072.3|13071.1|13069.1|18
1647324480000|2022-03-15 06:08:00|13073.8|13071.8|13075.1|13073.1|13076.1|13074.1|13073.6|13071.6|8
1647324490000|2022-03-15 06:08:10|13075.2|13073.2|13072.3|13070.3|13075.4|13073.4|13071.4|13069.4|12
1647324500000|2022-03-15 06:08:20|13072.2|13070.2|13073.1|13071.1|13073.1|13071.1|13072.2|13070.2|1
1647324510000|2022-03-15 06:08:30|13073.2|13071.2|13074.2|13072.2|13074.3|13072.3|13072.7|13070.7|4
1647324520000|2022-03-15 06:08:40|13074.3|13072.3|13073.7|13071.7|13074.8|13072.8|13073.7|13071.7|4
1647324530000|2022-03-15 06:08:50|13073.8|13071.8|13073.7|13071.7|13074.4|13072.4|13073.7|13071.7|0
1647324540000|2022-03-15 06:09:00|13074.1|13072.1|13074.9|13072.9|13075.4|13073.4|13073.8|13071.8|8
1647324550000|2022-03-15 06:09:10|13074.8|13072.8|13074.6|13072.6|13075.3|13073.3|13071.9|13069.9|10
1647324560000|2022-03-15 06:09:20|13074.4|13072.4|13073.7|13071.7|13075.4|13073.4|13073.7|13071.7|10
1647324570000|2022-03-15 06:09:30|13073.8|13071.8|13077.8|13075.8|13078.1|13076.1|13073.8|13071.8|6
1647324580000|2022-03-15 06:09:40|13078.2|13076.2|13079.4|13077.4|13080.1|13078.1|13077.1|13075.1|47
1647324590000|2022-03-15 06:09:50|13080.3|13078.3|13077.7|13075.7|13080.4|13078.4|13077.7|13075.7|27
1647324600000|2022-03-15 06:10:00|13077.4|13075.4|13078.8|13076.8|13078.8|13076.8|13074.9|13072.9|8
1647324610000|2022-03-15 06:10:10|13078.9|13076.9|13081.8|13079.8|13083.6|13081.6|13078.9|13076.9|36
1647324620000|2022-03-15 06:10:20|13081.7|13079.7|13082.3|13080.3|13084.7|13082.7|13081.2|13079.2|30
1647324630000|2022-03-15 06:10:30|13082.8|13080.8|13081.6|13079.6|13083.6|13081.6|13080.7|13078.7|11
1647324640000|2022-03-15 06:10:40|13081.7|13079.7|13086.7|13084.7|13086.7|13084.7|13081.7|13079.7|25
1647324650000|2022-03-15 06:10:50|13086.6|13084.6|13086.6|13084.6|13089.2|13087.2|13086.1|13084.1|38
1647324660000|2022-03-15 06:11:00|13086.8|13084.8|13084.9|13082.9|13086.8|13084.8|13083.9|13081.9|15
1647324670000|2022-03-15 06:11:10|13084.8|13082.8|13085.6|13083.6|13088.2|13086.2|13084.3|13082.3|14
1647324680000|2022-03-15 06:11:20|13085.2|13083.2|13081.2|13079.2|13085.3|13083.3|13079.4|13077.4|10
1647324690000|2022-03-15 06:11:30|13080.6|13078.6|13084.2|13082.2|13084.3|13082.3|13080.6|13078.6|9
1647324700000|2022-03-15 06:11:40|13083.4|13081.4|13089.9|13087.9|13090.2|13088.2|13083.4|13081.4|8
1647324710000|2022-03-15 06:11:50|13090.1|13088.1|13091.7|13089.7|13091.7|13089.7|13085.8|13083.8|40
1647324720000|2022-03-15 06:12:00|13091.8|13089.8|13089.2|13087.2|13091.8|13089.8|13088.2|13086.2|7
1647324730000|2022-03-15 06:12:10|13089.3|13087.3|13088.7|13086.7|13089.3|13087.3|13087.8|13085.8|0
1647324740000|2022-03-15 06:12:20|13088.8|13086.8|13088.7|13086.7|13090.9|13088.9|13088.7|13086.7|22
1647324750000|2022-03-15 06:12:30|13088.8|13086.8|13088.3|13086.3|13089.1|13087.1|13087.2|13085.2|4
1647324760000|2022-03-15 06:12:40|13088.2|13086.2|13087.9|13085.9|13088.3|13086.3|13087.6|13085.6|1
1647324770000|2022-03-15 06:12:50|13087.6|13085.6|13088.1|13086.1|13088.1|13086.1|13087.6|13085.6|1
1647324780000|2022-03-15 06:13:00|13087.6|13085.6|13085.8|13083.8|13087.7|13085.7|13085.7|13083.7|0
1647324790000|2022-03-15 06:13:10|13085.9|13083.9|13090.4|13088.4|13090.6|13088.6|13085.9|13083.9|4
1647324800000|2022-03-15 06:13:20|13090.6|13088.6|13085.6|13083.6|13090.6|13088.6|13085.6|13083.6|18
1647324810000|2022-03-15 06:13:30|13085.7|13083.7|13085.8|13083.8|13087.7|13085.7|13085.2|13083.2|6
1647324820000|2022-03-15 06:13:40|13085.9|13083.9|13084.7|13082.7|13086.7|13084.7|13084.2|13082.2|7
1647324830000|2022-03-15 06:13:50|13084.6|13082.6|13086.1|13084.1|13086.1|13084.1|13084.3|13082.3|10
1647324840000|2022-03-15 06:14:00|13085.9|13083.9|13084.8|13082.8|13085.9|13083.9|13083.9|13081.9|18
1647324850000|2022-03-15 06:14:10|13084.7|13082.7|13085.8|13083.8|13085.8|13083.8|13084.3|13082.3|5
1647324860000|2022-03-15 06:14:20|13085.7|13083.7|13085.2|13083.2|13086.3|13084.3|13085.1|13083.1|6
1647324870000|2022-03-15 06:14:30|13085.1|13083.1|13084.9|13082.9|13085.6|13083.6|13084.8|13082.8|0
1647324880000|2022-03-15 06:14:40|13085.3|13083.3|13084.8|13082.8|13085.3|13083.3|13084.8|13082.8|0
1647324890000|2022-03-15 06:14:50|13084.9|13082.9|13083.1|13081.1|13085.2|13083.2|13082.2|13080.2|4
1647324900000|2022-03-15 06:15:00|13082.9|13080.9|13086.7|13084.7|13086.7|13084.7|13080.4|13078.4|9
1647324910000|2022-03-15 06:15:10|13087.2|13085.2|13086.3|13084.3|13087.7|13085.7|13086.2|13084.2|13
1647324920000|2022-03-15 06:15:20|13087.1|13085.1|13086.1|13084.1|13088.7|13086.7|13085.9|13083.9|10
1647324930000|2022-03-15 06:15:30|13086.2|13084.2|13087.1|13085.1|13087.1|13085.1|13085.8|13083.8|2
1647324940000|2022-03-15 06:15:40|13086.7|13084.7|13088.6|13086.6|13088.9|13086.9|13086.7|13084.7|7
1647324950000|2022-03-15 06:15:50|13088.8|13086.8|13088.9|13086.9|13089.6|13087.6|13088.4|13086.4|4
1647324960000|2022-03-15 06:16:00|13089.2|13087.2|13089.2|13087.2|13089.4|13087.4|13087.4|13085.4|5
1647324970000|2022-03-15 06:16:10|13088.9|13086.9|13089.2|13087.2|13089.8|13087.8|13088.9|13086.9|1
1647324980000|2022-03-15 06:16:20|13089.3|13087.3|13087.9|13085.9|13089.3|13087.3|13087.9|13085.9|5
1647324990000|2022-03-15 06:16:30|13088.1|13086.1|13089.1|13087.1|13090.1|13088.1|13088.1|13086.1|16
1647325000000|2022-03-15 06:16:40|13088.7|13086.7|13089.4|13087.4|13089.4|13087.4|13087.8|13085.8|2
1647325010000|2022-03-15 06:16:50|13089.8|13087.8|13089.2|13087.2|13089.8|13087.8|13089.2|13087.2|4
1647325020000|2022-03-15 06:17:00|13089.3|13087.3|13085.7|13083.7|13090.3|13088.3|13084.9|13082.9|9
1647325030000|2022-03-15 06:17:10|13085.4|13083.4|13084.8|13082.8|13085.8|13083.8|13084.6|13082.6|4
1647325040000|2022-03-15 06:17:20|13085.6|13083.6|13086.3|13084.3|13086.7|13084.7|13085.6|13083.6|0
1647325050000|2022-03-15 06:17:30|13086.2|13084.2|13085.9|13083.9|13086.3|13084.3|13085.2|13083.2|1
1647325060000|2022-03-15 06:17:40|13085.8|13083.8|13085.9|13083.9|13085.9|13083.9|13085.3|13083.3|2
1647325070000|2022-03-15 06:17:50|13085.8|13083.8|13084.4|13082.4|13086.2|13084.2|13084.4|13082.4|1
1647325080000|2022-03-15 06:18:00|13084.3|13082.3|13084.6|13082.6|13084.8|13082.8|13083.8|13081.8|1
1647325090000|2022-03-15 06:18:10|13084.4|13082.4|13083.9|13081.9|13084.9|13082.9|13083.9|13081.9|2
1647325100000|2022-03-15 06:18:20|13082.6|13080.6|13079.9|13077.9|13082.6|13080.6|13079.1|13077.1|10
1647325110000|2022-03-15 06:18:30|13079.8|13077.8|13080.7|13078.7|13080.7|13078.7|13079.8|13077.8|10
1647325120000|2022-03-15 06:18:40|13080.8|13078.8|13080.4|13078.4|13082.7|13080.7|13079.7|13077.7|1
1647325130000|2022-03-15 06:18:50|13080.3|13078.3|13077.6|13075.6|13080.4|13078.4|13077.2|13075.2|16
1647325140000|2022-03-15 06:19:00|13077.7|13075.7|13077.4|13075.4|13078.2|13076.2|13077.1|13075.1|5
1647325150000|2022-03-15 06:19:10|13077.3|13075.3|13075.6|13073.6|13077.4|13075.4|13075.6|13073.6|3
1647325160000|2022-03-15 06:19:20|13075.7|13073.7|13074.4|13072.4|13075.9|13073.9|13074.4|13072.4|19
1647325170000|2022-03-15 06:19:30|13074.6|13072.6|13075.7|13073.7|13075.7|13073.7|13074.4|13072.4|2
1647325180000|2022-03-15 06:19:40|13075.6|13073.6|13077.2|13075.2|13077.4|13075.4|13075.6|13073.6|9
1647325190000|2022-03-15 06:19:50|13077.3|13075.3|13074.8|13072.8|13077.8|13075.8|13074.2|13072.2|7
1647325200000|2022-03-15 06:20:00|13075.1|13073.1|13075.4|13073.4|13075.6|13073.6|13074.8|13072.8|0
1647325210000|2022-03-15 06:20:10|13075.6|13073.6|13075.9|13073.9|13076.4|13074.4|13075.6|13073.6|5
1647325220000|2022-03-15 06:20:20|13075.8|13073.8|13075.6|13073.6|13075.8|13073.8|13074.8|13072.8|9
1647325230000|2022-03-15 06:20:30|13075.4|13073.4|13075.6|13073.6|13075.6|13073.6|13075.1|13073.1|0
1647325240000|2022-03-15 06:20:40|13075.4|13073.4|13075.3|13073.3|13075.8|13073.8|13075.3|13073.3|0
1647325250000|2022-03-15 06:20:50|13075.4|13073.4|13077.8|13075.8|13077.9|13075.9|13074.9|13072.9|6
1647325260000|2022-03-15 06:21:00|13077.9|13075.9|13078.7|13076.7|13078.9|13076.9|13077.1|13075.1|5
1647325270000|2022-03-15 06:21:10|13078.6|13076.6|13077.3|13075.3|13078.6|13076.6|13076.7|13074.7|2
1647325280000|2022-03-15 06:21:20|13077.2|13075.2|13077.2|13075.2|13078.4|13076.4|13076.7|13074.7|3
1647325290000|2022-03-15 06:21:30|13077.7|13075.7|13076.2|13074.2|13077.7|13075.7|13076.2|13074.2|1
1647325300000|2022-03-15 06:21:40|13075.9|13073.9|13075.8|13073.8|13075.9|13073.9|13075.4|13073.4|0
1647325310000|2022-03-15 06:21:50|13076.2|13074.2|13078.2|13076.2|13078.4|13076.4|13076.2|13074.2|1
1647325320000|2022-03-15 06:22:00|13078.3|13076.3|13079.4|13077.4|13079.9|13077.9|13078.3|13076.3|13
1647325330000|2022-03-15 06:22:10|13079.6|13077.6|13078.6|13076.6|13080.2|13078.2|13077.7|13075.7|9
1647325340000|2022-03-15 06:22:20|13078.7|13076.7|13082.1|13080.1|13082.6|13080.6|13078.3|13076.3|3
1647325350000|2022-03-15 06:22:30|13081.9|13079.9|13082.3|13080.3|13082.4|13080.4|13081.4|13079.4|0
1647325360000|2022-03-15 06:22:40|13082.2|13080.2|13080.3|13078.3|13082.6|13080.6|13080.3|13078.3|3
1647325370000|2022-03-15 06:22:50|13080.1|13078.1|13081.1|13079.1|13081.1|13079.1|13080.1|13078.1|3
1647325380000|2022-03-15 06:23:00|13080.9|13078.9|13081.8|13079.8|13082.1|13080.1|13080.8|13078.8|0
1647325390000|2022-03-15 06:23:10|13082.1|13080.1|13079.7|13077.7|13082.1|13080.1|13079.7|13077.7|0
1647325400000|2022-03-15 06:23:20|13079.9|13077.9|13078.9|13076.9|13080.1|13078.1|13078.1|13076.1|4
1647325410000|2022-03-15 06:23:30|13084.3|13082.3|13084.7|13082.7|13086.1|13084.1|13084.1|13082.1|36
1647325420000|2022-03-15 06:23:40|13084.6|13082.6|13083.6|13081.6|13085.4|13083.4|13082.4|13080.4|11
1647325430000|2022-03-15 06:23:50|13083.7|13081.7|13085.6|13083.6|13085.7|13083.7|13083.7|13081.7|1
1647325440000|2022-03-15 06:24:00|13086.3|13084.3|13084.8|13082.8|13086.3|13084.3|13083.8|13081.8|0
1647325450000|2022-03-15 06:24:10|13084.6|13082.6|13086.2|13084.2|13086.7|13084.7|13083.9|13081.9|5
1647325460000|2022-03-15 06:24:20|13085.2|13083.2|13085.8|13083.8|13085.8|13083.8|13084.4|13082.4|6
1647325470000|2022-03-15 06:24:30|13085.7|13083.7|13086.3|13084.3|13086.4|13084.4|13085.6|13083.6|0
1647325480000|2022-03-15 06:24:40|13086.2|13084.2|13086.4|13084.4|13086.4|13084.4|13084.4|13082.4|14
1647325490000|2022-03-15 06:24:50|13086.3|13084.3|13083.7|13081.7|13086.6|13084.6|13083.6|13081.6|1
1647325500000|2022-03-15 06:25:00|13083.8|13081.8|13084.6|13082.6|13084.6|13082.6|13081.9|13079.9|3
1647325510000|2022-03-15 06:25:10|13083.9|13081.9|13083.6|13081.6|13084.2|13082.2|13083.6|13081.6|3
1647325520000|2022-03-15 06:25:20|13083.3|13081.3|13083.3|13081.3|13083.3|13081.3|13083.3|13081.3|0
1647325530000|2022-03-15 06:25:30|13083.6|13081.6|13083.8|13081.8|13083.8|13081.8|13083.3|13081.3|0
1647325540000|2022-03-15 06:25:40|13083.7|13081.7|13083.4|13081.4|13083.7|13081.7|13083.4|13081.4|0
1647325550000|2022-03-15 06:25:50|13083.8|13081.8|13086.1|13084.1|13086.1|13084.1|13083.8|13081.8|2
1647325560000|2022-03-15 06:26:00|13085.9|13083.9|13084.2|13082.2|13086.1|13084.1|13084.2|13082.2|4
1647325570000|2022-03-15 06:26:10|13084.8|13082.8|13086.3|13084.3|13087.8|13085.8|13084.8|13082.8|40
1647325580000|2022-03-15 06:26:20|13086.1|13084.1|13086.1|13084.1|13086.4|13084.4|13085.1|13083.1|2
1647325590000|2022-03-15 06:26:30|13085.6|13083.6|13084.4|13082.4|13085.6|13083.6|13081.1|13079.1|11
1647325600000|2022-03-15 06:26:40|13084.3|13082.3|13082.7|13080.7|13084.3|13082.3|13081.6|13079.6|4
1647325610000|2022-03-15 06:26:50|13082.8|13080.8|13082.6|13080.6|13082.8|13080.8|13082.1|13080.1|0
1647325620000|2022-03-15 06:27:00|13082.7|13080.7|13080.2|13078.2|13083.6|13081.6|13080.2|13078.2|0
1647325630000|2022-03-15 06:27:10|13080.1|13078.1|13079.2|13077.2|13080.1|13078.1|13078.4|13076.4|4
1647325640000|2022-03-15 06:27:20|13079.1|13077.1|13081.2|13079.2|13081.2|13079.2|13078.3|13076.3|1
1647325650000|2022-03-15 06:27:30|13081.7|13079.7|13080.3|13078.3|13081.7|13079.7|13080.1|13078.1|1
1647325660000|2022-03-15 06:27:40|13080.4|13078.4|13080.7|13078.7|13081.2|13079.2|13080.1|13078.1|1
1647325670000|2022-03-15 06:27:50|13080.8|13078.8|13082.6|13080.6|13083.3|13081.3|13080.8|13078.8|4
1647325680000|2022-03-15 06:28:00|13082.4|13080.4|13081.6|13079.6|13083.4|13081.4|13081.2|13079.2|2
1647325690000|2022-03-15 06:28:10|13081.2|13079.2|13082.1|13080.1|13082.7|13080.7|13081.2|13079.2|1
1647325700000|2022-03-15 06:28:20|13082.2|13080.2|13083.6|13081.6|13084.2|13082.2|13082.1|13080.1|0
1647325710000|2022-03-15 06:28:30|13083.7|13081.7|13083.8|13081.8|13083.9|13081.9|13082.4|13080.4|1
1647325720000|2022-03-15 06:28:40|13083.2|13081.2|13084.4|13082.4|13084.4|13082.4|13083.2|13081.2|0
1647325730000|2022-03-15 06:28:50|13084.3|13082.3|13081.6|13079.6|13084.3|13082.3|13081.6|13079.6|1
1647325740000|2022-03-15 06:29:00|13081.2|13079.2|13082.4|13080.4|13083.2|13081.2|13080.6|13078.6|6
1647325750000|2022-03-15 06:29:10|13082.1|13080.1|13080.4|13078.4|13082.1|13080.1|13079.6|13077.6|14
1647325760000|2022-03-15 06:29:20|13080.3|13078.3|13080.1|13078.1|13080.7|13078.7|13079.4|13077.4|0
1647325770000|2022-03-15 06:29:30|13080.6|13078.6|13080.3|13078.3|13081.1|13079.1|13079.9|13077.9|3
1647325780000|2022-03-15 06:29:40|13080.4|13078.4|13078.7|13076.7|13080.8|13078.8|13078.7|13076.7|12
1647325790000|2022-03-15 06:29:50|13078.6|13076.6|13079.3|13077.3|13080.3|13078.3|13078.6|13076.6|17
1647325800000|2022-03-15 06:30:00|13079.4|13077.4|13077.4|13075.4|13079.4|13077.4|13076.7|13074.7|16
1647325810000|2022-03-15 06:30:10|13075.6|13073.6|13077.1|13075.1|13077.9|13075.9|13075.6|13073.6|10
1647325820000|2022-03-15 06:30:20|13077.2|13075.2|13079.9|13077.9|13080.9|13078.9|13077.2|13075.2|9
1647325830000|2022-03-15 06:30:30|13080.1|13078.1|13081.9|13079.9|13081.9|13079.9|13080.1|13078.1|5
1647325840000|2022-03-15 06:30:40|13082.3|13080.3|13082.7|13080.7|13083.3|13081.3|13082.3|13080.3|2
1647325850000|2022-03-15 06:30:50|13082.6|13080.6|13081.3|13079.3|13082.6|13080.6|13081.3|13079.3|0
1647325860000|2022-03-15 06:31:00|13082.3|13080.3|13079.3|13077.3|13082.4|13080.4|13079.1|13077.1|5
1647325870000|2022-03-15 06:31:10|13078.7|13076.7|13078.3|13076.3|13079.8|13077.8|13078.2|13076.2|5
1647325880000|2022-03-15 06:31:20|13078.9|13076.9|13079.1|13077.1|13079.6|13077.6|13078.6|13076.6|3
1647325890000|2022-03-15 06:31:30|13078.8|13076.8|13076.7|13074.7|13078.8|13076.8|13076.3|13074.3|24
1647325900000|2022-03-15 06:31:40|13076.6|13074.6|13075.7|13073.7|13076.8|13074.8|13075.4|13073.4|3
1647325910000|2022-03-15 06:31:50|13075.8|13073.8|13077.3|13075.3|13077.3|13075.3|13075.8|13073.8|9
1647325920000|2022-03-15 06:32:00|13077.7|13075.7|13074.4|13072.4|13077.8|13075.8|13074.4|13072.4|17
1647325930000|2022-03-15 06:32:10|13073.9|13071.9|13072.1|13070.1|13073.9|13071.9|13071.4|13069.4|14
1647325940000|2022-03-15 06:32:20|13071.9|13069.9|13073.2|13071.2|13073.2|13071.2|13071.7|13069.7|2
1647325950000|2022-03-15 06:32:30|13073.1|13071.1|13072.4|13070.4|13073.1|13071.1|13071.7|13069.7|4
1647325960000|2022-03-15 06:32:40|13072.3|13070.3|13072.3|13070.3|13073.2|13071.2|13072.1|13070.1|4
1647325970000|2022-03-15 06:32:50|13071.3|13069.3|13071.4|13069.4|13071.6|13069.6|13069.9|13067.9|21
1647325980000|2022-03-15 06:33:00|13071.6|13069.6|13072.4|13070.4|13072.7|13070.7|13071.4|13069.4|1
1647325990000|2022-03-15 06:33:10|13072.6|13070.6|13072.9|13070.9|13074.4|13072.4|13071.7|13069.7|11
1647326000000|2022-03-15 06:33:20|13072.8|13070.8|13072.4|13070.4|13073.7|13071.7|13071.7|13069.7|6
1647326010000|2022-03-15 06:33:30|13072.3|13070.3|13070.8|13068.8|13072.6|13070.6|13070.7|13068.7|5
1647326020000|2022-03-15 06:33:40|13071.9|13069.9|13072.1|13070.1|13072.6|13070.6|13070.8|13068.8|22
1647326030000|2022-03-15 06:33:50|13071.9|13069.9|13072.3|13070.3|13072.6|13070.6|13071.4|13069.4|8
1647326040000|2022-03-15 06:34:00|13072.4|13070.4|13077.1|13075.1|13077.1|13075.1|13072.4|13070.4|6
1647326050000|2022-03-15 06:34:10|13077.3|13075.3|13079.9|13077.9|13080.2|13078.2|13077.2|13075.2|9
1647326060000|2022-03-15 06:34:20|13080.1|13078.1|13080.2|13078.2|13080.4|13078.4|13080.1|13078.1|0
1647326070000|2022-03-15 06:34:30|13080.3|13078.3|13080.1|13078.1|13081.9|13079.9|13078.8|13076.8|5
1647326080000|2022-03-15 06:34:40|13080.2|13078.2|13078.7|13076.7|13080.2|13078.2|13078.7|13076.7|11
1647326090000|2022-03-15 06:34:50|13078.4|13076.4|13078.1|13076.1|13078.4|13076.4|13077.8|13075.8|0
1647326100000|2022-03-15 06:35:00|13078.2|13076.2|13078.9|13076.9|13079.1|13077.1|13077.9|13075.9|4
1647326110000|2022-03-15 06:35:10|13079.4|13077.4|13081.3|13079.3|13081.3|13079.3|13079.3|13077.3|7
1647326120000|2022-03-15 06:35:20|13081.4|13079.4|13084.7|13082.7|13085.7|13083.7|13081.3|13079.3|6
1647326130000|2022-03-15 06:35:30|13084.8|13082.8|13087.6|13085.6|13088.4|13086.4|13084.8|13082.8|2
1647326140000|2022-03-15 06:35:40|13087.7|13085.7|13084.3|13082.3|13087.9|13085.9|13084.2|13082.2|2
1647326150000|2022-03-15 06:35:50|13084.1|13082.1|13081.2|13079.2|13085.1|13083.1|13081.2|13079.2|9
1647326160000|2022-03-15 06:36:00|13080.9|13078.9|13081.2|13079.2|13083.3|13081.3|13080.6|13078.6|3
1647326170000|2022-03-15 06:36:10|13081.1|13079.1|13079.7|13077.7|13081.2|13079.2|13079.4|13077.4|2
1647326180000|2022-03-15 06:36:20|13079.6|13077.6|13081.2|13079.2|13081.3|13079.3|13079.6|13077.6|3
1647326190000|2022-03-15 06:36:30|13081.3|13079.3|13077.8|13075.8|13081.3|13079.3|13076.4|13074.4|17
1647326200000|2022-03-15 06:36:40|13078.4|13076.4|13081.1|13079.1|13081.4|13079.4|13078.4|13076.4|1
1647326210000|2022-03-15 06:36:50|13081.2|13079.2|13080.7|13078.7|13081.6|13079.6|13080.2|13078.2|5
1647326220000|2022-03-15 06:37:00|13080.2|13078.2|13080.3|13078.3|13081.6|13079.6|13080.2|13078.2|2
1647326230000|2022-03-15 06:37:10|13080.2|13078.2|13080.9|13078.9|13081.4|13079.4|13080.2|13078.2|4
1647326240000|2022-03-15 06:37:20|13080.8|13078.8|13081.4|13079.4|13082.1|13080.1|13080.1|13078.1|9
1647326250000|2022-03-15 06:37:30|13081.6|13079.6|13083.8|13081.8|13083.8|13081.8|13081.6|13079.6|6
1647326260000|2022-03-15 06:37:40|13083.7|13081.7|13080.4|13078.4|13083.7|13081.7|13080.4|13078.4|2
1647326270000|2022-03-15 06:37:50|13080.3|13078.3|13081.6|13079.6|13081.6|13079.6|13079.8|13077.8|4
1647326280000|2022-03-15 06:38:00|13081.9|13079.9|13082.9|13080.9|13083.4|13081.4|13081.9|13079.9|5
1647326290000|2022-03-15 06:38:10|13083.6|13081.6|13081.6|13079.6|13084.2|13082.2|13080.8|13078.8|3
1647326300000|2022-03-15 06:38:20|13081.7|13079.7|13082.3|13080.3|13083.6|13081.6|13081.7|13079.7|1
1647326310000|2022-03-15 06:38:30|13082.4|13080.4|13082.1|13080.1|13082.6|13080.6|13082.1|13080.1|0
1647326320000|2022-03-15 06:38:40|13082.2|13080.2|13082.7|13080.7|13082.8|13080.8|13082.2|13080.2|0
1647326330000|2022-03-15 06:38:50|13082.6|13080.6|13082.2|13080.2|13082.8|13080.8|13081.9|13079.9|0
1647326340000|2022-03-15 06:39:00|13082.1|13080.1|13080.8|13078.8|13082.1|13080.1|13079.9|13077.9|4
1647326350000|2022-03-15 06:39:10|13080.6|13078.6|13082.3|13080.3|13082.6|13080.6|13079.9|13077.9|11
1647326360000|2022-03-15 06:39:20|13082.2|13080.2|13082.6|13080.6|13082.8|13080.8|13080.8|13078.8|12
1647326370000|2022-03-15 06:39:30|13081.4|13079.4|13081.8|13079.8|13082.3|13080.3|13081.4|13079.4|4
1647326380000|2022-03-15 06:39:40|13081.7|13079.7|13080.8|13078.8|13081.7|13079.7|13080.8|13078.8|10
1647326390000|2022-03-15 06:39:50|13080.9|13078.9|13080.2|13078.2|13081.2|13079.2|13080.2|13078.2|2
1647326400000|2022-03-15 06:40:00|13080.3|13078.3|13078.9|13076.9|13080.8|13078.8|13078.2|13076.2|3
1647326410000|2022-03-15 06:40:10|13079.1|13077.1|13079.2|13077.2|13079.8|13077.8|13079.1|13077.1|100
1647326420000|2022-03-15 06:40:20|13078.4|13076.4|13079.2|13077.2|13079.3|13077.3|13078.1|13076.1|37
1647326430000|2022-03-15 06:40:30|13079.3|13077.3|13079.8|13077.8|13079.8|13077.8|13078.3|13076.3|9
1647326440000|2022-03-15 06:40:40|13079.9|13077.9|13078.9|13076.9|13079.9|13077.9|13078.6|13076.6|16
1647326450000|2022-03-15 06:40:50|13078.8|13076.8|13078.6|13076.6|13079.4|13077.4|13078.3|13076.3|1
1647326460000|2022-03-15 06:41:00|13078.9|13076.9|13079.6|13077.6|13080.3|13078.3|13078.9|13076.9|25
1647326470000|2022-03-15 06:41:10|13079.3|13077.3|13081.1|13079.1|13081.1|13079.1|13079.2|13077.2|5
1647326480000|2022-03-15 06:41:20|13080.7|13078.7|13079.7|13077.7|13080.7|13078.7|13079.6|13077.6|1
1647326490000|2022-03-15 06:41:30|13079.6|13077.6|13077.1|13075.1|13079.6|13077.6|13076.9|13074.9|10
1647326500000|2022-03-15 06:41:40|13076.9|13074.9|13074.7|13072.7|13076.9|13074.9|13074.7|13072.7|7
1647326510000|2022-03-15 06:41:50|13075.1|13073.1|13075.4|13073.4|13075.8|13073.8|13074.8|13072.8|4
1647326520000|2022-03-15 06:42:00|13075.8|13073.8|13076.8|13074.8|13077.6|13075.6|13075.2|13073.2|3
1647326530000|2022-03-15 06:42:10|13076.9|13074.9|13080.8|13078.8|13080.8|13078.8|13076.9|13074.9|7
1647326540000|2022-03-15 06:42:20|13080.6|13078.6|13082.4|13080.4|13082.6|13080.6|13080.4|13078.4|5
1647326550000|2022-03-15 06:42:30|13081.7|13079.7|13080.9|13078.9|13084.3|13082.3|13080.9|13078.9|9
1647326560000|2022-03-15 06:42:40|13080.8|13078.8|13079.4|13077.4|13080.9|13078.9|13078.4|13076.4|11
1647326570000|2022-03-15 06:42:50|13079.6|13077.6|13079.8|13077.8|13079.8|13077.8|13077.6|13075.6|16
1647326580000|2022-03-15 06:43:00|13079.9|13077.9|13084.8|13082.8|13085.7|13083.7|13079.9|13077.9|4
1647326590000|2022-03-15 06:43:10|13083.7|13081.7|13083.7|13081.7|13084.7|13082.7|13083.3|13081.3|13
1647326600000|2022-03-15 06:43:20|13082.2|13080.2|13080.9|13078.9|13082.7|13080.7|13080.9|13078.9|20
1647326610000|2022-03-15 06:43:30|13081.1|13079.1|13082.7|13080.7|13083.2|13081.2|13081.1|13079.1|2
1647326620000|2022-03-15 06:43:40|13082.6|13080.6|13082.7|13080.7|13083.3|13081.3|13082.3|13080.3|1
1647326630000|2022-03-15 06:43:50|13082.8|13080.8|13083.4|13081.4|13084.2|13082.2|13082.8|13080.8|0
1647326640000|2022-03-15 06:44:00|13084.2|13082.2|13083.8|13081.8|13086.7|13084.7|13083.7|13081.7|17
1647326650000|2022-03-15 06:44:10|13083.9|13081.9|13085.3|13083.3|13085.3|13083.3|13083.8|13081.8|2
1647326660000|2022-03-15 06:44:20|13084.8|13082.8|13083.7|13081.7|13085.2|13083.2|13083.7|13081.7|3
1647326670000|2022-03-15 06:44:30|13083.8|13081.8|13084.4|13082.4|13084.7|13082.7|13083.3|13081.3|3
1647326680000|2022-03-15 06:44:40|13084.2|13082.2|13083.8|13081.8|13084.8|13082.8|13083.6|13081.6|0
1647326690000|2022-03-15 06:44:50|13083.6|13081.6|13080.4|13078.4|13083.8|13081.8|13080.3|13078.3|4
1647326700000|2022-03-15 06:45:00|13079.9|13077.9|13079.6|13077.6|13080.7|13078.7|13079.3|13077.3|3
1647326710000|2022-03-15 06:45:10|13079.2|13077.2|13078.9|13076.9|13079.2|13077.2|13078.7|13076.7|1
1647326720000|2022-03-15 06:45:20|13078.8|13076.8|13074.3|13072.3|13078.9|13076.9|13074.2|13072.2|5
1647326730000|2022-03-15 06:45:30|13074.4|13072.4|13074.1|13072.1|13074.6|13072.6|13072.4|13070.4|12
1647326740000|2022-03-15 06:45:40|13073.9|13071.9|13073.1|13071.1|13074.4|13072.4|13073.1|13071.1|1
1647326750000|2022-03-15 06:45:50|13073.2|13071.2|13072.9|13070.9|13073.2|13071.2|13071.9|13069.9|2
1647326760000|2022-03-15 06:46:00|13072.8|13070.8|13075.2|13073.2|13075.9|13073.9|13072.8|13070.8|10
1647326770000|2022-03-15 06:46:10|13075.8|13073.8|13076.6|13074.6|13076.7|13074.7|13075.3|13073.3|2
1647326780000|2022-03-15 06:46:20|13076.2|13074.2|13075.7|13073.7|13076.7|13074.7|13075.6|13073.6|1
1647326790000|2022-03-15 06:46:30|13075.8|13073.8|13075.1|13073.1|13075.8|13073.8|13074.8|13072.8|0
1647326800000|2022-03-15 06:46:40|13075.3|13073.3|13075.8|13073.8|13076.7|13074.7|13075.1|13073.1|3
1647326810000|2022-03-15 06:46:50|13075.9|13073.9|13075.3|13073.3|13076.9|13074.9|13075.3|13073.3|0
1647326820000|2022-03-15 06:47:00|13075.2|13073.2|13074.2|13072.2|13075.2|13073.2|13073.1|13071.1|4
1647326830000|2022-03-15 06:47:10|13074.1|13072.1|13071.7|13069.7|13074.1|13072.1|13071.6|13069.6|1
1647326840000|2022-03-15 06:47:20|13071.8|13069.8|13071.8|13069.8|13072.1|13070.1|13070.7|13068.7|10
1647326850000|2022-03-15 06:47:30|13071.4|13069.4|13070.4|13068.4|13071.9|13069.9|13070.3|13068.3|3
1647326860000|2022-03-15 06:47:40|13070.9|13068.9|13071.7|13069.7|13071.9|13069.9|13070.9|13068.9|2
1647326870000|2022-03-15 06:47:50|13071.8|13069.8|13071.8|13069.8|13072.1|13070.1|13071.3|13069.3|2
1647326880000|2022-03-15 06:48:00|13072.7|13070.7|13071.4|13069.4|13074.2|13072.2|13070.6|13068.6|11
1647326890000|2022-03-15 06:48:10|13071.6|13069.6|13070.1|13068.1|13071.6|13069.6|13069.4|13067.4|3
1647326900000|2022-03-15 06:48:20|13069.9|13067.9|13069.2|13067.2|13070.1|13068.1|13068.8|13066.8|6
1647326910000|2022-03-15 06:48:30|13069.3|13067.3|13069.7|13067.7|13069.8|13067.8|13069.2|13067.2|2
1647326920000|2022-03-15 06:48:40|13069.9|13067.9|13069.4|13067.4|13069.9|13067.9|13067.1|13065.1|31
1647326930000|2022-03-15 06:48:50|13069.1|13067.1|13069.3|13067.3|13070.1|13068.1|13068.6|13066.6|3
1647326940000|2022-03-15 06:49:00|13068.8|13066.8|13066.1|13064.1|13069.3|13067.3|13065.8|13063.8|18
1647326950000|2022-03-15 06:49:10|13065.9|13063.9|13065.7|13063.7|13066.1|13064.1|13064.6|13062.6|6
1647326960000|2022-03-15 06:49:20|13065.6|13063.6|13066.7|13064.7|13066.8|13064.8|13065.6|13063.6|9
1647326970000|2022-03-15 06:49:30|13066.9|13064.9|13066.8|13064.8|13067.2|13065.2|13066.6|13064.6|1
1647326980000|2022-03-15 06:49:40|13066.6|13064.6|13063.9|13061.9|13066.6|13064.6|13063.3|13061.3|18
1647326990000|2022-03-15 06:49:50|13063.8|13061.8|13063.9|13061.9|13064.3|13062.3|13063.3|13061.3|10
1647327000000|2022-03-15 06:50:00|13064.2|13062.2|13063.4|13061.4|13064.7|13062.7|13063.3|13061.3|5
1647327010000|2022-03-15 06:50:10|13063.7|13061.7|13059.7|13057.7|13063.7|13061.7|13059.7|13057.7|42
1647327020000|2022-03-15 06:50:20|13059.8|13057.8|13059.1|13057.1|13062.4|13060.4|13058.9|13056.9|41
1647327030000|2022-03-15 06:50:30|13059.3|13057.3|13061.2|13059.2|13061.4|13059.4|13059.3|13057.3|7
1647327040000|2022-03-15 06:50:40|13060.9|13058.9|13060.7|13058.7|13061.3|13059.3|13060.1|13058.1|2
1647327050000|2022-03-15 06:50:50|13060.6|13058.6|13060.3|13058.3|13060.6|13058.6|13058.6|13056.6|26
1647327060000|2022-03-15 06:51:00|13060.2|13058.2|13059.1|13057.1|13060.6|13058.6|13058.8|13056.8|4
1647327070000|2022-03-15 06:51:10|13058.8|13056.8|13057.2|13055.2|13058.8|13056.8|13056.9|13054.9|9
1647327080000|2022-03-15 06:51:20|13057.1|13055.1|13056.1|13054.1|13057.6|13055.6|13056.1|13054.1|9
1647327090000|2022-03-15 06:51:30|13056.7|13054.7|13057.1|13055.1|13057.2|13055.2|13056.6|13054.6|2
1647327100000|2022-03-15 06:51:40|13053.8|13051.8|13057.6|13055.6|13057.6|13055.6|13053.1|13051.1|43
1647327110000|2022-03-15 06:51:50|13057.9|13055.9|13058.7|13056.7|13059.3|13057.3|13056.3|13054.3|20
1647327120000|2022-03-15 06:52:00|13058.6|13056.6|13057.9|13055.9|13059.7|13057.7|13057.9|13055.9|7
1647327130000|2022-03-15 06:52:10|13058.1|13056.1|13060.8|13058.8|13061.1|13059.1|13057.9|13055.9|7
1647327140000|2022-03-15 06:52:20|13060.9|13058.9|13059.4|13057.4|13060.9|13058.9|13059.1|13057.1|10
1647327150000|2022-03-15 06:52:30|13059.8|13057.8|13061.2|13059.2|13063.1|13061.1|13059.3|13057.3|21
1647327160000|2022-03-15 06:52:40|13061.6|13059.6|13062.6|13060.6|13063.4|13061.4|13061.6|13059.6|3
1647327170000|2022-03-15 06:52:50|13062.3|13060.3|13063.9|13061.9|13063.9|13061.9|13062.3|13060.3|10
1647327180000|2022-03-15 06:53:00|13063.8|13061.8|13067.2|13065.2|13067.2|13065.2|13063.8|13061.8|7
1647327190000|2022-03-15 06:53:10|13067.6|13065.6|13067.9|13065.9|13069.2|13067.2|13066.2|13064.2|20
1647327200000|2022-03-15 06:53:20|13067.8|13065.8|13069.1|13067.1|13069.1|13067.1|13067.6|13065.6|4
1647327210000|2022-03-15 06:53:30|13069.8|13067.8|13067.2|13065.2|13069.8|13067.8|13066.9|13064.9|8
1647327220000|2022-03-15 06:53:40|13067.1|13065.1|13067.9|13065.9|13069.2|13067.2|13067.1|13065.1|5
1647327230000|2022-03-15 06:53:50|13068.1|13066.1|13068.8|13066.8|13069.3|13067.3|13067.9|13065.9|24
1647327240000|2022-03-15 06:54:00|13068.3|13066.3|13068.8|13066.8|13069.6|13067.6|13068.1|13066.1|7
1647327250000|2022-03-15 06:54:10|13068.6|13066.6|13067.3|13065.3|13069.6|13067.6|13067.1|13065.1|14
1647327260000|2022-03-15 06:54:20|13067.2|13065.2|13065.6|13063.6|13067.2|13065.2|13064.9|13062.9|13
1647327270000|2022-03-15 06:54:30|13065.7|13063.7|13066.9|13064.9|13066.9|13064.9|13065.4|13063.4|2
1647327280000|2022-03-15 06:54:40|13067.2|13065.2|13061.4|13059.4|13067.3|13065.3|13060.6|13058.6|30
1647327290000|2022-03-15 06:54:50|13061.7|13059.7|13062.1|13060.1|13063.6|13061.6|13061.3|13059.3|4
1647327300000|2022-03-15 06:55:00|13062.2|13060.2|13067.1|13065.1|13067.1|13065.1|13062.1|13060.1|9
1647327310000|2022-03-15 06:55:10|13067.2|13065.2|13068.4|13066.4|13068.9|13066.9|13067.2|13065.2|2
1647327320000|2022-03-15 06:55:20|13068.3|13066.3|13068.3|13066.3|13068.4|13066.4|13068.3|13066.3|1
1647327330000|2022-03-15 06:55:30|13068.4|13066.4|13067.9|13065.9|13069.1|13067.1|13067.9|13065.9|1
1647327340000|2022-03-15 06:55:40|13069.1|13067.1|13069.3|13067.3|13069.3|13067.3|13068.4|13066.4|3
1647327350000|2022-03-15 06:55:50|13069.4|13067.4|13069.8|13067.8|13070.2|13068.2|13069.1|13067.1|1
1647327360000|2022-03-15 06:56:00|13069.7|13067.7|13066.4|13064.4|13069.8|13067.8|13066.4|13064.4|21
1647327370000|2022-03-15 06:56:10|13066.6|13064.6|13064.3|13062.3|13066.8|13064.8|13062.7|13060.7|4
1647327380000|2022-03-15 06:56:20|13064.1|13062.1|13064.9|13062.9|13065.2|13063.2|13062.2|13060.2|6
1647327390000|2022-03-15 06:56:30|13064.8|13062.8|13066.4|13064.4|13066.9|13064.9|13064.7|13062.7|4
1647327400000|2022-03-15 06:56:40|13066.6|13064.6|13066.9|13064.9|13068.1|13066.1|13066.3|13064.3|1
1647327410000|2022-03-15 06:56:50|13067.1|13065.1|13066.4|13064.4|13067.1|13065.1|13065.6|13063.6|6
1647327420000|2022-03-15 06:57:00|13066.1|13064.1|13064.3|13062.3|13066.1|13064.1|13064.2|13062.2|5
1647327430000|2022-03-15 06:57:10|13063.6|13061.6|13063.6|13061.6|13063.6|13061.6|13062.9|13060.9|0
1647327440000|2022-03-15 06:57:20|13063.9|13061.9|13063.9|13061.9|13063.9|13061.9|13061.9|13059.9|9
1647327450000|2022-03-15 06:57:30|13063.8|13061.8|13063.3|13061.3|13064.7|13062.7|13063.2|13061.2|2
1647327460000|2022-03-15 06:57:40|13063.4|13061.4|13066.2|13064.2|13066.2|13064.2|13063.3|13061.3|2
1647327470000|2022-03-15 06:57:50|13066.3|13064.3|13067.8|13065.8|13069.3|13067.3|13066.3|13064.3|4
1647327480000|2022-03-15 06:58:00|13067.7|13065.7|13066.3|13064.3|13067.7|13065.7|13065.7|13063.7|6
1647327490000|2022-03-15 06:58:10|13066.1|13064.1|13066.9|13064.9|13066.9|13064.9|13064.6|13062.6|5
1647327500000|2022-03-15 06:58:20|13066.8|13064.8|13067.3|13065.3|13068.1|13066.1|13065.7|13063.7|4
1647327510000|2022-03-15 06:58:30|13067.4|13065.4|13067.3|13065.3|13067.9|13065.9|13065.6|13063.6|1
1647327520000|2022-03-15 06:58:40|13067.2|13065.2|13068.1|13066.1|13068.1|13066.1|13065.8|13063.8|8
1647327530000|2022-03-15 06:58:50|13067.7|13065.7|13065.6|13063.6|13068.2|13066.2|13065.2|13063.2|5
1647327540000|2022-03-15 06:59:00|13065.4|13063.4|13065.7|13063.7|13066.3|13064.3|13064.8|13062.8|4
1647327550000|2022-03-15 06:59:10|13064.7|13062.7|13064.8|13062.8|13065.9|13063.9|13064.2|13062.2|5
1647327560000|2022-03-15 06:59:20|13064.9|13062.9|13065.4|13063.4|13065.4|13063.4|13064.4|13062.4|1
1647327570000|2022-03-15 06:59:30|13065.3|13063.3|13063.4|13061.4|13065.3|13063.3|13063.4|13061.4|5
1647327580000|2022-03-15 06:59:40|13063.6|13061.6|13062.6|13060.6|13063.7|13061.7|13062.6|13060.6|2
1647327590000|2022-03-15 06:59:50|13062.4|13060.4|13062.6|13060.6|13062.7|13060.7|13061.6|13059.6|1
1647327600000|2022-03-15 07:00:00|13062.7|13060.7|13059.2|13057.2|13064.8|13062.8|13059.2|13057.2|12
1647327610000|2022-03-15 07:00:10|13059.1|13057.1|13051.4|13049.4|13059.2|13057.2|13051.1|13049.1|59
1647327620000|2022-03-15 07:00:20|13051.7|13049.7|13056.7|13054.7|13057.4|13055.4|13051.7|13049.7|18
1647327630000|2022-03-15 07:00:30|13056.8|13054.8|13054.8|13052.8|13056.8|13054.8|13051.3|13049.3|51
1647327640000|2022-03-15 07:00:40|13055.1|13053.1|13055.2|13053.2|13055.8|13053.8|13054.7|13052.7|5
1647327650000|2022-03-15 07:00:50|13055.1|13053.1|13054.4|13052.4|13056.7|13054.7|13053.7|13051.7|11
1647327660000|2022-03-15 07:01:00|13054.2|13052.2|13051.4|13049.4|13056.1|13054.1|13051.4|13049.4|29
1647327670000|2022-03-15 07:01:10|13051.3|13049.3|13048.8|13046.8|13051.4|13049.4|13047.9|13045.9|37
1647327680000|2022-03-15 07:01:20|13048.7|13046.7|13048.8|13046.8|13049.1|13047.1|13047.2|13045.2|18
1647327690000|2022-03-15 07:01:30|13048.9|13046.9|13044.4|13042.4|13048.9|13046.9|13042.6|13040.6|85
1647327700000|2022-03-15 07:01:40|13044.6|13042.6|13045.1|13043.1|13045.9|13043.9|13042.6|13040.6|71
1647327710000|2022-03-15 07:01:50|13044.9|13042.9|13042.8|13040.8|13045.1|13043.1|13042.7|13040.7|25
1647327720000|2022-03-15 07:02:00|13042.7|13040.7|13043.8|13041.8|13046.8|13044.8|13042.7|13040.7|7
1647327730000|2022-03-15 07:02:10|13043.9|13041.9|13043.1|13041.1|13044.7|13042.7|13042.3|13040.3|17
1647327740000|2022-03-15 07:02:20|13042.9|13040.9|13042.3|13040.3|13043.1|13041.1|13041.7|13039.7|5
1647327750000|2022-03-15 07:02:30|13042.4|13040.4|13044.3|13042.3|13044.3|13042.3|13041.6|13039.6|18
1647327760000|2022-03-15 07:02:40|13044.7|13042.7|13042.8|13040.8|13045.1|13043.1|13042.7|13040.7|10
1647327770000|2022-03-15 07:02:50|13042.7|13040.7|13041.6|13039.6|13042.8|13040.8|13040.8|13038.8|16
1647327780000|2022-03-15 07:03:00|13041.7|13039.7|13044.7|13042.7|13044.8|13042.8|13041.7|13039.7|22
1647327790000|2022-03-15 07:03:10|13044.6|13042.6|13045.6|13043.6|13045.7|13043.7|13044.3|13042.3|4
1647327800000|2022-03-15 07:03:20|13046.4|13044.4|13046.4|13044.4|13049.4|13047.4|13046.4|13044.4|17
1647327810000|2022-03-15 07:03:30|13046.3|13044.3|13042.4|13040.4|13046.3|13044.3|13042.4|13040.4|10
1647327820000|2022-03-15 07:03:40|13042.3|13040.3|13039.1|13037.1|13042.7|13040.7|13038.2|13036.2|51
1647327830000|2022-03-15 07:03:50|13039.4|13037.4|13039.9|13037.9|13041.4|13039.4|13039.3|13037.3|9
1647327840000|2022-03-15 07:04:00|13040.1|13038.1|13038.3|13036.3|13040.8|13038.8|13038.2|13036.2|7
1647327850000|2022-03-15 07:04:10|13038.2|13036.2|13031.4|13029.4|13038.2|13036.2|13029.1|13027.1|114
1647327860000|2022-03-15 07:04:20|13031.6|13029.6|13030.7|13028.7|13033.3|13031.3|13029.4|13027.4|24
1647327870000|2022-03-15 07:04:30|13029.6|13027.6|13026.6|13024.6|13030.1|13028.1|13025.2|13023.2|54
1647327880000|2022-03-15 07:04:40|13026.7|13024.7|13025.1|13023.1|13029.3|13027.3|13024.1|13022.1|47
1647327890000|2022-03-15 07:04:50|13024.9|13022.9|13027.1|13025.1|13027.9|13025.9|13024.8|13022.8|18
1647327900000|2022-03-15 07:05:00|13027.2|13025.2|13028.4|13026.4|13032.8|13030.8|13027.2|13025.2|23
1647327910000|2022-03-15 07:05:10|13028.7|13026.7|13031.2|13029.2|13031.2|13029.2|13028.2|13026.2|13
1647327920000|2022-03-15 07:05:20|13030.7|13028.7|13032.8|13030.8|13032.8|13030.8|13028.9|13026.9|27
1647327930000|2022-03-15 07:05:30|13033.1|13031.1|13029.6|13027.6|13034.4|13032.4|13028.8|13026.8|13
1647327940000|2022-03-15 07:05:40|13029.7|13027.7|13031.7|13029.7|13032.3|13030.3|13029.7|13027.7|16
1647327950000|2022-03-15 07:05:50|13031.4|13029.4|13032.9|13030.9|13033.8|13031.8|13031.4|13029.4|15
1647327960000|2022-03-15 07:06:00|13033.1|13031.1|13030.1|13028.1|13033.2|13031.2|13029.8|13027.8|20
1647327970000|2022-03-15 07:06:10|13030.3|13028.3|13034.4|13032.4|13034.9|13032.9|13030.3|13028.3|15
1647327980000|2022-03-15 07:06:20|13034.6|13032.6|13030.6|13028.6|13034.6|13032.6|13028.8|13026.8|18
1647327990000|2022-03-15 07:06:30|13031.3|13029.3|13033.2|13031.2|13033.7|13031.7|13031.2|13029.2|7
1647328000000|2022-03-15 07:06:40|13033.1|13031.1|13034.9|13032.9|13034.9|13032.9|13032.4|13030.4|4
1647328010000|2022-03-15 07:06:50|13034.7|13032.7|13036.3|13034.3|13036.8|13034.8|13034.4|13032.4|11
1647328020000|2022-03-15 07:07:00|13036.2|13034.2|13036.4|13034.4|13036.7|13034.7|13035.7|13033.7|6
1647328030000|2022-03-15 07:07:10|13034.4|13032.4|13035.1|13033.1|13035.1|13033.1|13032.3|13030.3|8
1647328040000|2022-03-15 07:07:20|13035.9|13033.9|13036.6|13034.6|13036.8|13034.8|13035.7|13033.7|5
1647328050000|2022-03-15 07:07:30|13035.3|13033.3|13040.1|13038.1|13041.4|13039.4|13034.7|13032.7|46
1647328060000|2022-03-15 07:07:40|13039.9|13037.9|13042.2|13040.2|13043.3|13041.3|13039.8|13037.8|42
1647328070000|2022-03-15 07:07:50|13042.3|13040.3|13044.4|13042.4|13045.2|13043.2|13042.1|13040.1|20
1647328080000|2022-03-15 07:08:00|13044.7|13042.7|13046.4|13044.4|13047.2|13045.2|13042.6|13040.6|36
1647328090000|2022-03-15 07:08:10|13046.3|13044.3|13046.7|13044.7|13047.6|13045.6|13046.3|13044.3|9
1647328100000|2022-03-15 07:08:20|13046.6|13044.6|13048.6|13046.6|13049.7|13047.7|13046.3|13044.3|40
1647328110000|2022-03-15 07:08:30|13048.3|13046.3|13047.4|13045.4|13050.3|13048.3|13047.4|13045.4|16
1647328120000|2022-03-15 07:08:40|13047.6|13045.6|13047.9|13045.9|13048.8|13046.8|13047.4|13045.4|13
1647328130000|2022-03-15 07:08:50|13047.8|13045.8|13045.4|13043.4|13047.8|13045.8|13043.6|13041.6|25
1647328140000|2022-03-15 07:09:00|13045.3|13043.3|13047.4|13045.4|13047.4|13045.4|13043.9|13041.9|31
1647328150000|2022-03-15 07:09:10|13046.6|13044.6|13048.6|13046.6|13048.6|13046.6|13045.9|13043.9|11
1647328160000|2022-03-15 07:09:20|13048.7|13046.7|13048.2|13046.2|13048.8|13046.8|13047.6|13045.6|14
1647328170000|2022-03-15 07:09:30|13048.1|13046.1|13048.4|13046.4|13049.7|13047.7|13046.8|13044.8|19
1647328180000|2022-03-15 07:09:40|13048.3|13046.3|13046.1|13044.1|13048.4|13046.4|13046.1|13044.1|16
1647328190000|2022-03-15 07:09:50|13044.9|13042.9|13042.1|13040.1|13045.4|13043.4|13042.1|13040.1|12
1647328200000|2022-03-15 07:10:00|13041.9|13039.9|13043.4|13041.4|13044.8|13042.8|13041.1|13039.1|29
1647328210000|2022-03-15 07:10:10|13042.8|13040.8|13037.1|13035.1|13042.8|13040.8|13036.3|13034.3|17
1647328220000|2022-03-15 07:10:20|13036.9|13034.9|13036.3|13034.3|13037.1|13035.1|13033.4|13031.4|18
1647328230000|2022-03-15 07:10:30|13036.4|13034.4|13034.3|13032.3|13036.7|13034.7|13034.3|13032.3|10
1647328240000|2022-03-15 07:10:40|13033.2|13031.2|13033.7|13031.7|13034.3|13032.3|13031.8|13029.8|12
1647328250000|2022-03-15 07:10:50|13033.8|13031.8|13034.7|13032.7|13036.6|13034.6|13033.4|13031.4|5
1647328260000|2022-03-15 07:11:00|13034.6|13032.6|13026.4|13024.4|13034.6|13032.6|13025.7|13023.7|34
1647328270000|2022-03-15 07:11:10|13027.2|13025.2|13012.8|13010.8|13027.4|13025.4|13011.8|13009.8|245
1647328280000|2022-03-15 07:11:20|13012.7|13010.7|13010.6|13008.6|13014.4|13012.4|13007.2|13005.2|67
1647328290000|2022-03-15 07:11:30|13010.4|13008.4|13004.8|13002.8|13010.9|13008.9|13004.3|13002.3|69
1647328300000|2022-03-15 07:11:40|13004.7|13002.7|12991.7|12989.7|13005.6|13003.6|12991.3|12989.3|230
1647328310000|2022-03-15 07:11:50|12991.6|12989.6|12987.4|12985.4|12991.6|12989.6|12986.9|12984.9|192
1647328320000|2022-03-15 07:12:00|12987.3|12985.3|12990.8|12988.8|12992.7|12990.7|12984.2|12982.2|69
1647328330000|2022-03-15 07:12:10|12990.7|12988.7|12994.2|12992.2|12997.1|12995.1|12989.6|12987.6|48
1647328340000|2022-03-15 07:12:20|12994.7|12992.7|12989.4|12987.4|12994.7|12992.7|12986.8|12984.8|37
1647328350000|2022-03-15 07:12:30|12989.7|12987.7|12987.1|12985.1|12989.8|12987.8|12986.1|12984.1|33
1647328360000|2022-03-15 07:12:40|12987.2|12985.2|12984.4|12982.4|12990.4|12988.4|12984.2|12982.2|29
1647328370000|2022-03-15 07:12:50|12984.3|12982.3|12978.1|12976.1|12984.4|12982.4|12974.7|12972.7|202
1647328380000|2022-03-15 07:13:00|12977.9|12975.9|12971.1|12969.1|12977.9|12975.9|12970.9|12968.9|74
1647328390000|2022-03-15 07:13:10|12970.9|12968.9|12969.7|12967.7|12971.4|12969.4|12966.2|12964.2|66
1647328400000|2022-03-15 07:13:20|12969.8|12967.8|12959.7|12957.7|12970.1|12968.1|12959.7|12957.7|111
1647328410000|2022-03-15 07:13:30|12960.4|12958.4|12963.4|12961.4|12966.6|12964.6|12959.7|12957.7|59
1647328420000|2022-03-15 07:13:40|12963.8|12961.8|12967.6|12965.6|12967.9|12965.9|12962.9|12960.9|97
1647328430000|2022-03-15 07:13:50|12967.1|12965.1|12965.9|12963.9|12968.3|12966.3|12964.6|12962.6|57
1647328440000|2022-03-15 07:14:00|12966.2|12964.2|12974.3|12972.3|12974.7|12972.7|12965.6|12963.6|29
1647328450000|2022-03-15 07:14:10|12974.9|12972.9|12979.6|12977.6|12980.6|12978.6|12971.3|12969.3|73
1647328460000|2022-03-15 07:14:20|12979.7|12977.7|12974.6|12972.6|12979.9|12977.9|12974.3|12972.3|51
1647328470000|2022-03-15 07:14:30|12974.4|12972.4|12970.7|12968.7|12976.7|12974.7|12970.4|12968.4|34
1647328480000|2022-03-15 07:14:40|12970.6|12968.6|12965.4|12963.4|12971.9|12969.9|12965.2|12963.2|36
1647328490000|2022-03-15 07:14:50|12964.7|12962.7|12968.7|12966.7|12969.3|12967.3|12963.7|12961.7|54
1647328500000|2022-03-15 07:15:00|12969.1|12967.1|12973.4|12971.4|12973.7|12971.7|12967.7|12965.7|41
1647328510000|2022-03-15 07:15:10|12973.3|12971.3|12975.9|12973.9|12976.7|12974.7|12970.4|12968.4|33
1647328520000|2022-03-15 07:15:20|12976.3|12974.3|12972.4|12970.4|12977.4|12975.4|12971.4|12969.4|21
1647328530000|2022-03-15 07:15:30|12972.6|12970.6|12969.6|12967.6|12972.6|12970.6|12968.3|12966.3|13
1647328540000|2022-03-15 07:15:40|12970.3|12968.3|12971.1|12969.1|12971.1|12969.1|12966.8|12964.8|20
1647328550000|2022-03-15 07:15:50|12970.7|12968.7|12973.3|12971.3|12974.2|12972.2|12970.6|12968.6|19
1647328560000|2022-03-15 07:16:00|12973.2|12971.2|12975.4|12973.4|12979.3|12977.3|12973.1|12971.1|52
1647328570000|2022-03-15 07:16:10|12975.6|12973.6|12979.7|12977.7|12979.9|12977.9|12975.6|12973.6|31
1647328580000|2022-03-15 07:16:20|12979.8|12977.8|12982.6|12980.6|12983.1|12981.1|12979.2|12977.2|42
1647328590000|2022-03-15 07:16:30|12982.8|12980.8|12983.2|12981.2|12983.2|12981.2|12981.6|12979.6|17
1647328600000|2022-03-15 07:16:40|12983.1|12981.1|12981.8|12979.8|12983.6|12981.6|12980.1|12978.1|18
1647328610000|2022-03-15 07:16:50|12981.7|12979.7|12983.6|12981.6|12983.9|12981.9|12981.1|12979.1|10
1647328620000|2022-03-15 07:17:00|12983.7|12981.7|12981.8|12979.8|12983.7|12981.7|12978.2|12976.2|44
1647328630000|2022-03-15 07:17:10|12981.7|12979.7|12983.6|12981.6|12983.7|12981.7|12981.1|12979.1|12
1647328640000|2022-03-15 07:17:20|12983.7|12981.7|12980.2|12978.2|12984.7|12982.7|12979.8|12977.8|15
1647328650000|2022-03-15 07:17:30|12979.7|12977.7|12983.1|12981.1|12983.2|12981.2|12975.9|12973.9|36
1647328660000|2022-03-15 07:17:40|12982.1|12980.1|12981.9|12979.9|12983.9|12981.9|12981.1|12979.1|16
1647328670000|2022-03-15 07:17:50|12981.8|12979.8|12982.6|12980.6|12983.1|12981.1|12980.3|12978.3|28
1647328680000|2022-03-15 07:18:00|12982.1|12980.1|12983.6|12981.6|12983.7|12981.7|12978.9|12976.9|22
1647328690000|2022-03-15 07:18:10|12983.4|12981.4|12983.1|12981.1|12984.6|12982.6|12981.3|12979.3|16
1647328700000|2022-03-15 07:18:20|12983.2|12981.2|12980.1|12978.1|12983.8|12981.8|12979.8|12977.8|12
1647328710000|2022-03-15 07:18:30|12980.2|12978.2|12979.6|12977.6|12982.3|12980.3|12978.2|12976.2|10
1647328720000|2022-03-15 07:18:40|12979.4|12977.4|12981.9|12979.9|12982.7|12980.7|12977.8|12975.8|20
1647328730000|2022-03-15 07:18:50|12981.8|12979.8|12986.1|12984.1|12986.6|12984.6|12981.3|12979.3|41
1647328740000|2022-03-15 07:19:00|12985.8|12983.8|12982.9|12980.9|12987.9|12985.9|12982.2|12980.2|36
1647328750000|2022-03-15 07:19:10|12983.1|12981.1|12984.8|12982.8|12985.4|12983.4|12981.8|12979.8|23
1647328760000|2022-03-15 07:19:20|12985.4|12983.4|12990.3|12988.3|12991.8|12989.8|12984.9|12982.9|29
1647328770000|2022-03-15 07:19:30|12990.8|12988.8|12990.4|12988.4|12991.1|12989.1|12989.2|12987.2|11
1647328780000|2022-03-15 07:19:40|12990.6|12988.6|12990.9|12988.9|12991.8|12989.8|12987.3|12985.3|15
1647328790000|2022-03-15 07:19:50|12990.6|12988.6|12987.9|12985.9|12991.3|12989.3|12987.1|12985.1|16
1647328800000|2022-03-15 07:20:00|12987.8|12985.8|12988.8|12986.8|12990.6|12988.6|12986.8|12984.8|18
1647328810000|2022-03-15 07:20:10|12988.7|12986.7|12988.3|12986.3|12990.1|12988.1|12987.6|12985.6|9
1647328820000|2022-03-15 07:20:20|12988.2|12986.2|12986.4|12984.4|12988.2|12986.2|12986.3|12984.3|6
1647328830000|2022-03-15 07:20:30|12985.9|12983.9|12986.1|12984.1|12987.7|12985.7|12984.9|12982.9|14
1647328840000|2022-03-15 07:20:40|12985.6|12983.6|12981.3|12979.3|12986.1|12984.1|12980.7|12978.7|22
1647328850000|2022-03-15 07:20:50|12980.7|12978.7|12982.7|12980.7|12982.7|12980.7|12979.4|12977.4|13
1647328860000|2022-03-15 07:21:00|12981.8|12979.8|12981.1|12979.1|12982.1|12980.1|12978.3|12976.3|13
1647328870000|2022-03-15 07:21:10|12980.8|12978.8|12985.8|12983.8|12985.8|12983.8|12980.8|12978.8|13
1647328880000|2022-03-15 07:21:20|12985.9|12983.9|12986.2|12984.2|12988.7|12986.7|12985.7|12983.7|9
1647328890000|2022-03-15 07:21:30|12986.8|12984.8|12987.6|12985.6|12987.7|12985.7|12985.8|12983.8|11
1647328900000|2022-03-15 07:21:40|12987.4|12985.4|12987.1|12985.1|12989.7|12987.7|12986.4|12984.4|4
1647328910000|2022-03-15 07:21:50|12987.4|12985.4|12986.8|12984.8|12989.4|12987.4|12986.3|12984.3|12
1647328920000|2022-03-15 07:22:00|12986.4|12984.4|12986.8|12984.8|12988.1|12986.1|12984.1|12982.1|9
1647328930000|2022-03-15 07:22:10|12986.9|12984.9|12988.2|12986.2|12989.8|12987.8|12986.3|12984.3|22
1647328940000|2022-03-15 07:22:20|12988.3|12986.3|12992.9|12990.9|12992.9|12990.9|12988.3|12986.3|12
1647328950000|2022-03-15 07:22:30|12992.8|12990.8|12996.1|12994.1|12996.2|12994.2|12992.7|12990.7|41
1647328960000|2022-03-15 07:22:40|12996.3|12994.3|12999.8|12997.8|12999.8|12997.8|12995.3|12993.3|54
1647328970000|2022-03-15 07:22:50|12999.9|12997.9|13002.1|13000.1|13002.1|13000.1|12999.7|12997.7|73
1647328980000|2022-03-15 07:23:00|13002.3|13000.3|13004.4|13002.4|13004.4|13002.4|13001.4|12999.4|44
1647328990000|2022-03-15 07:23:10|13004.2|13002.2|13003.6|13001.6|13005.2|13003.2|13002.3|13000.3|12
1647329000000|2022-03-15 07:23:20|13003.7|13001.7|13002.4|13000.4|13004.6|13002.6|13001.4|12999.4|16
1647329010000|2022-03-15 07:23:30|13002.6|13000.6|13007.6|13005.6|13007.8|13005.8|13002.6|13000.6|32
1647329020000|2022-03-15 07:23:40|13007.7|13005.7|13004.7|13002.7|13008.6|13006.6|13004.2|13002.2|23
1647329030000|2022-03-15 07:23:50|13004.2|13002.2|13000.3|12998.3|13004.2|13002.2|12999.7|12997.7|44
1647329040000|2022-03-15 07:24:00|13000.2|12998.2|12998.1|12996.1|13001.1|12999.1|12998.1|12996.1|20
1647329050000|2022-03-15 07:24:10|12998.3|12996.3|13000.6|12998.6|13004.8|13002.8|12996.9|12994.9|41
1647329060000|2022-03-15 07:24:20|13000.3|12998.3|13002.3|13000.3|13003.8|13001.8|13000.2|12998.2|19
1647329070000|2022-03-15 07:24:30|13002.4|13000.4|13004.1|13002.1|13004.9|13002.9|13002.4|13000.4|16
1647329080000|2022-03-15 07:24:40|13004.2|13002.2|12998.9|12996.9|13004.8|13002.8|12998.6|12996.6|9
1647329090000|2022-03-15 07:24:50|12999.3|12997.3|13001.1|12999.1|13001.6|12999.6|12997.1|12995.1|36
1647329100000|2022-03-15 07:25:00|13000.9|12998.9|12998.6|12996.6|13001.9|12999.9|12997.4|12995.4|18
1647329110000|2022-03-15 07:25:10|12998.2|12996.2|12996.8|12994.8|13000.1|12998.1|12995.9|12993.9|11
1647329120000|2022-03-15 07:25:20|12996.7|12994.7|12993.4|12991.4|12996.8|12994.8|12993.1|12991.1|43
1647329130000|2022-03-15 07:25:30|12993.7|12991.7|12991.2|12989.2|12993.7|12991.7|12990.8|12988.8|21
1647329140000|2022-03-15 07:25:40|12991.1|12989.1|12989.4|12987.4|12991.1|12989.1|12986.9|12984.9|28
1647329150000|2022-03-15 07:25:50|12989.6|12987.6|12990.1|12988.1|12990.9|12988.9|12988.2|12986.2|12
1647329160000|2022-03-15 07:26:00|12989.8|12987.8|12992.6|12990.6|12992.8|12990.8|12988.9|12986.9|12
1647329170000|2022-03-15 07:26:10|12992.9|12990.9|12992.3|12990.3|12993.9|12991.9|12991.4|12989.4|11
1647329180000|2022-03-15 07:26:20|12992.1|12990.1|12989.8|12987.8|12992.8|12990.8|12987.2|12985.2|9
1647329190000|2022-03-15 07:26:30|12989.7|12987.7|12991.8|12989.8|12992.1|12990.1|12987.3|12985.3|2
1647329200000|2022-03-15 07:26:40|12991.3|12989.3|12990.4|12988.4|12991.8|12989.8|12989.2|12987.2|2
1647329210000|2022-03-15 07:26:50|12990.3|12988.3|12988.1|12986.1|12991.1|12989.1|12987.9|12985.9|4
1647329220000|2022-03-15 07:27:00|12988.4|12986.4|12987.1|12985.1|12989.6|12987.6|12986.8|12984.8|6
1647329230000|2022-03-15 07:27:10|12986.9|12984.9|12986.9|12984.9|12987.3|12985.3|12985.7|12983.7|8
1647329240000|2022-03-15 07:27:20|12987.4|12985.4|12989.6|12987.6|12990.6|12988.6|12987.4|12985.4|19
1647329250000|2022-03-15 07:27:30|12989.4|12987.4|12991.6|12989.6|12992.1|12990.1|12989.3|12987.3|6
1647329260000|2022-03-15 07:27:40|12991.7|12989.7|12990.3|12988.3|12992.2|12990.2|12988.1|12986.1|10
1647329270000|2022-03-15 07:27:50|12990.4|12988.4|12985.7|12983.7|12990.4|12988.4|12985.7|12983.7|5
1647329280000|2022-03-15 07:28:00|12985.3|12983.3|12987.1|12985.1|12989.9|12987.9|12985.1|12983.1|45
1647329290000|2022-03-15 07:28:10|12986.9|12984.9|12985.4|12983.4|12987.6|12985.6|12985.3|12983.3|2
1647329300000|2022-03-15 07:28:20|12985.3|12983.3|12988.3|12986.3|12989.1|12987.1|12984.3|12982.3|20
1647329310000|2022-03-15 07:28:30|12988.1|12986.1|12987.8|12985.8|12988.7|12986.7|12986.1|12984.1|18
1647329320000|2022-03-15 07:28:40|12987.7|12985.7|12987.3|12985.3|12988.1|12986.1|12986.1|12984.1|9
1647329330000|2022-03-15 07:28:50|12987.4|12985.4|12988.1|12986.1|12990.4|12988.4|12987.4|12985.4|18
1647329340000|2022-03-15 07:29:00|12987.9|12985.9|12989.1|12987.1|12989.6|12987.6|12987.3|12985.3|5
1647329350000|2022-03-15 07:29:10|12989.2|12987.2|12990.4|12988.4|12991.1|12989.1|12988.7|12986.7|0
1647329360000|2022-03-15 07:29:20|12990.3|12988.3|12990.4|12988.4|12990.8|12988.8|12988.9|12986.9|3
1647329370000|2022-03-15 07:29:30|12990.6|12988.6|12987.4|12985.4|12990.6|12988.6|12986.7|12984.7|16
1647329380000|2022-03-15 07:29:40|12988.1|12986.1|12986.6|12984.6|12989.4|12987.4|12986.6|12984.6|0
1647329390000|2022-03-15 07:29:50|12986.7|12984.7|12980.7|12978.7|12987.8|12985.8|12980.1|12978.1|27
1647329400000|2022-03-15 07:30:00|12980.6|12978.6|12975.9|12973.9|12981.6|12979.6|12975.9|12973.9|32
1647329410000|2022-03-15 07:30:10|12975.2|12973.2|12973.9|12971.9|12976.3|12974.3|12971.3|12969.3|43
1647329420000|2022-03-15 07:30:20|12973.8|12971.8|12978.4|12976.4|12981.1|12979.1|12973.6|12971.6|48
1647329430000|2022-03-15 07:30:30|12978.6|12976.6|12979.8|12977.8|12980.4|12978.4|12978.4|12976.4|9
1647329440000|2022-03-15 07:30:40|12979.7|12977.7|12988.7|12986.7|12989.3|12987.3|12979.2|12977.2|43
1647329450000|2022-03-15 07:30:50|12988.2|12986.2|12990.1|12988.1|12991.9|12989.9|12988.2|12986.2|13
1647329460000|2022-03-15 07:31:00|12989.9|12987.9|12992.9|12990.9|12993.1|12991.1|12989.1|12987.1|27
1647329470000|2022-03-15 07:31:10|12993.2|12991.2|12995.1|12993.1|12997.3|12995.3|12992.1|12990.1|89
1647329480000|2022-03-15 07:31:20|12995.3|12993.3|12990.3|12988.3|12995.3|12993.3|12990.3|12988.3|18
1647329490000|2022-03-15 07:31:30|12990.4|12988.4|12990.3|12988.3|12990.6|12988.6|12987.1|12985.1|4
1647329500000|2022-03-15 07:31:40|12990.1|12988.1|12988.8|12986.8|12990.3|12988.3|12987.7|12985.7|11
1647329510000|2022-03-15 07:31:50|12988.7|12986.7|12987.1|12985.1|12989.6|12987.6|12986.4|12984.4|13
1647329520000|2022-03-15 07:32:00|12986.4|12984.4|12987.3|12985.3|12990.1|12988.1|12985.6|12983.6|15
1647329530000|2022-03-15 07:32:10|12987.4|12985.4|12988.9|12986.9|12989.9|12987.9|12987.1|12985.1|15
1647329540000|2022-03-15 07:32:20|12988.7|12986.7|12988.9|12986.9|12990.4|12988.4|12987.9|12985.9|11
1647329550000|2022-03-15 07:32:30|12989.4|12987.4|12987.1|12985.1|12990.3|12988.3|12986.4|12984.4|8
1647329560000|2022-03-15 07:32:40|12987.2|12985.2|12983.6|12981.6|12987.2|12985.2|12982.4|12980.4|9
1647329570000|2022-03-15 07:32:50|12983.7|12981.7|12979.2|12977.2|12983.8|12981.8|12978.7|12976.7|29
1647329580000|2022-03-15 07:33:00|12979.3|12977.3|12976.7|12974.7|12980.8|12978.8|12976.1|12974.1|60
1647329590000|2022-03-15 07:33:10|12977.1|12975.1|12976.9|12974.9|12978.2|12976.2|12976.3|12974.3|26
1647329600000|2022-03-15 07:33:20|12977.3|12975.3|12980.1|12978.1|12980.2|12978.2|12975.3|12973.3|14
1647329610000|2022-03-15 07:33:30|12979.9|12977.9|12980.8|12978.8|12980.8|12978.8|12977.7|12975.7|10
1647329620000|2022-03-15 07:33:40|12981.1|12979.1|12974.4|12972.4|12981.3|12979.3|12974.1|12972.1|77
1647329630000|2022-03-15 07:33:50|12974.1|12972.1|12975.3|12973.3|12976.4|12974.4|12973.9|12971.9|24
1647329640000|2022-03-15 07:34:00|12975.2|12973.2|12976.2|12974.2|12977.8|12975.8|12974.4|12972.4|11
1647329650000|2022-03-15 07:34:10|12976.1|12974.1|12977.3|12975.3|12977.4|12975.4|12975.7|12973.7|3
1647329660000|2022-03-15 07:34:20|12977.4|12975.4|12969.7|12967.7|12978.3|12976.3|12969.1|12967.1|133
1647329670000|2022-03-15 07:34:30|12969.6|12967.6|12968.1|12966.1|12971.3|12969.3|12967.7|12965.7|37
1647329680000|2022-03-15 07:34:40|12967.9|12965.9|12975.3|12973.3|12976.2|12974.2|12967.8|12965.8|22
1647329690000|2022-03-15 07:34:50|12975.7|12973.7|12975.9|12973.9|12977.3|12975.3|12974.7|12972.7|14
1647329700000|2022-03-15 07:35:00|12975.8|12973.8|12979.7|12977.7|12980.7|12978.7|12975.4|12973.4|7
1647329710000|2022-03-15 07:35:10|12979.9|12977.9|12977.2|12975.2|12980.8|12978.8|12975.1|12973.1|21
1647329720000|2022-03-15 07:35:20|12977.1|12975.1|12974.1|12972.1|12977.2|12975.2|12972.1|12970.1|15
1647329730000|2022-03-15 07:35:30|12974.2|12972.2|12976.3|12974.3|12977.1|12975.1|12974.2|12972.2|17
1647329740000|2022-03-15 07:35:40|12976.6|12974.6|12974.9|12972.9|12977.7|12975.7|12974.6|12972.6|14
1647329750000|2022-03-15 07:35:50|12974.8|12972.8|12973.3|12971.3|12977.1|12975.1|12972.9|12970.9|6
1647329760000|2022-03-15 07:36:00|12973.2|12971.2|12973.6|12971.6|12974.6|12972.6|12971.4|12969.4|14
1647329770000|2022-03-15 07:36:10|12973.4|12971.4|12976.6|12974.6|12976.7|12974.7|12973.2|12971.2|8
1647329780000|2022-03-15 07:36:20|12975.9|12973.9|12978.1|12976.1|12979.1|12977.1|12975.6|12973.6|19
1647329790000|2022-03-15 07:36:30|12979.9|12977.9|12980.7|12978.7|12980.7|12978.7|12978.7|12976.7|24
1647329800000|2022-03-15 07:36:40|12980.8|12978.8|12979.8|12977.8|12980.9|12978.9|12977.8|12975.8|14
1647329810000|2022-03-15 07:36:50|12979.9|12977.9|12979.4|12977.4|12980.8|12978.8|12978.6|12976.6|5
1647329820000|2022-03-15 07:37:00|12979.3|12977.3|12978.1|12976.1|12981.2|12979.2|12976.7|12974.7|19
1647329830000|2022-03-15 07:37:10|12977.8|12975.8|12978.6|12976.6|12979.9|12977.9|12976.6|12974.6|11
1647329840000|2022-03-15 07:37:20|12978.7|12976.7|12978.1|12976.1|12978.9|12976.9|12976.2|12974.2|13
1647329850000|2022-03-15 07:37:30|12977.9|12975.9|12974.1|12972.1|12977.9|12975.9|12973.9|12971.9|8
1647329860000|2022-03-15 07:37:40|12974.2|12972.2|12979.1|12977.1|12979.7|12977.7|12974.1|12972.1|13
1647329870000|2022-03-15 07:37:50|12978.6|12976.6|12975.9|12973.9|12978.7|12976.7|12974.9|12972.9|19
1647329880000|2022-03-15 07:38:00|12976.1|12974.1|12980.3|12978.3|12980.7|12978.7|12976.1|12974.1|11
1647329890000|2022-03-15 07:38:10|12980.4|12978.4|12977.9|12975.9|12981.2|12979.2|12976.7|12974.7|6
1647329900000|2022-03-15 07:38:20|12977.8|12975.8|12977.7|12975.7|12979.1|12977.1|12977.4|12975.4|4
1647329910000|2022-03-15 07:38:30|12977.8|12975.8|12977.6|12975.6|12978.8|12976.8|12976.9|12974.9|5
1647329920000|2022-03-15 07:38:40|12977.7|12975.7|12981.4|12979.4|12982.6|12980.6|12976.3|12974.3|37
1647329930000|2022-03-15 07:38:50|12981.2|12979.2|12982.4|12980.4|12982.8|12980.8|12980.4|12978.4|8
1647329940000|2022-03-15 07:39:00|12982.3|12980.3|12986.8|12984.8|12988.1|12986.1|12982.3|12980.3|29
1647329950000|2022-03-15 07:39:10|12986.9|12984.9|12986.2|12984.2|12987.3|12985.3|12985.1|12983.1|4
1647329960000|2022-03-15 07:39:20|12985.8|12983.8|12988.1|12986.1|12988.3|12986.3|12985.8|12983.8|12
1647329970000|2022-03-15 07:39:30|12987.8|12985.8|12987.4|12985.4|12988.6|12986.6|12986.1|12984.1|3
1647329980000|2022-03-15 07:39:40|12987.3|12985.3|12985.3|12983.3|12987.6|12985.6|12984.8|12982.8|2
1647329990000|2022-03-15 07:39:50|12985.9|12983.9|12984.8|12982.8|12987.4|12985.4|12984.7|12982.7|1
1647330000000|2022-03-15 07:40:00|12984.9|12982.9|12984.7|12982.7|12985.9|12983.9|12983.6|12981.6|7
1647330010000|2022-03-15 07:40:10|12984.2|12982.2|12983.1|12981.1|12984.9|12982.9|12983.1|12981.1|26
1647330020000|2022-03-15 07:40:20|12982.9|12980.9|12981.3|12979.3|12982.9|12980.9|12977.9|12975.9|47
1647330030000|2022-03-15 07:40:30|12981.4|12979.4|12982.2|12980.2|12983.7|12981.7|12980.8|12978.8|5
1647330040000|2022-03-15 07:40:40|12982.1|12980.1|12979.7|12977.7|12982.1|12980.1|12978.1|12976.1|9
1647330050000|2022-03-15 07:40:50|12979.8|12977.8|12980.2|12978.2|12982.8|12980.8|12979.8|12977.8|15
1647330060000|2022-03-15 07:41:00|12980.1|12978.1|12984.6|12982.6|12985.2|12983.2|12979.8|12977.8|5
1647330070000|2022-03-15 07:41:10|12984.7|12982.7|12988.8|12986.8|12989.6|12987.6|12984.7|12982.7|35
1647330080000|2022-03-15 07:41:20|12988.7|12986.7|12992.1|12990.1|12992.9|12990.9|12987.1|12985.1|57
1647330090000|2022-03-15 07:41:30|12991.9|12989.9|12989.1|12987.1|12991.9|12989.9|12989.1|12987.1|9
1647330100000|2022-03-15 07:41:40|12989.2|12987.2|12985.3|12983.3|12989.6|12987.6|12985.1|12983.1|24
1647330110000|2022-03-15 07:41:50|12985.2|12983.2|12983.8|12981.8|12985.4|12983.4|12982.3|12980.3|23
1647330120000|2022-03-15 07:42:00|12983.3|12981.3|12987.8|12985.8|12989.3|12987.3|12982.7|12980.7|12
1647330130000|2022-03-15 07:42:10|12987.4|12985.4|12989.4|12987.4|12991.9|12989.9|12987.3|12985.3|44
1647330140000|2022-03-15 07:42:20|12989.2|12987.2|12991.8|12989.8|12991.8|12989.8|12988.4|12986.4|9
1647330150000|2022-03-15 07:42:30|12991.4|12989.4|12991.3|12989.3|12991.8|12989.8|12990.3|12988.3|6
1647330160000|2022-03-15 07:42:40|12991.6|12989.6|12991.9|12989.9|12992.6|12990.6|12989.8|12987.8|2
1647330170000|2022-03-15 07:42:50|12992.1|12990.1|12990.8|12988.8|12993.8|12991.8|12990.6|12988.6|23
1647330180000|2022-03-15 07:43:00|12991.3|12989.3|12992.2|12990.2|12993.8|12991.8|12991.1|12989.1|17
1647330190000|2022-03-15 07:43:10|12992.7|12990.7|12991.1|12989.1|12993.3|12991.3|12990.7|12988.7|5
1647330200000|2022-03-15 07:43:20|12991.2|12989.2|12992.1|12990.1|12993.4|12991.4|12990.9|12988.9|41
1647330210000|2022-03-15 07:43:30|12992.2|12990.2|12991.3|12989.3|12993.6|12991.6|12991.3|12989.3|6
1647330220000|2022-03-15 07:43:40|12991.1|12989.1|12989.6|12987.6|12991.6|12989.6|12988.9|12986.9|13
1647330230000|2022-03-15 07:43:50|12989.7|12987.7|12991.8|12989.8|12993.3|12991.3|12989.7|12987.7|11
1647330240000|2022-03-15 07:44:00|12991.6|12989.6|12992.2|12990.2|12994.1|12992.1|12991.3|12989.3|9
1647330250000|2022-03-15 07:44:10|12991.8|12989.8|12991.2|12989.2|12992.1|12990.1|12990.6|12988.6|4
1647330260000|2022-03-15 07:44:20|12991.3|12989.3|12990.1|12988.1|12991.8|12989.8|12989.3|12987.3|13
1647330270000|2022-03-15 07:44:30|12989.9|12987.9|12989.9|12987.9|12990.3|12988.3|12988.4|12986.4|4
1647330280000|2022-03-15 07:44:40|12989.8|12987.8|12989.4|12987.4|12990.8|12988.8|12987.9|12985.9|13
1647330290000|2022-03-15 07:44:50|12989.6|12987.6|12990.4|12988.4|12990.7|12988.7|12988.9|12986.9|1
1647330300000|2022-03-15 07:45:00|12990.6|12988.6|12992.4|12990.4|12994.2|12992.2|12989.6|12987.6|16
1647330310000|2022-03-15 07:45:10|12992.1|12990.1|12993.8|12991.8|12994.3|12992.3|12990.6|12988.6|2
1647330320000|2022-03-15 07:45:20|12994.3|12992.3|12993.8|12991.8|12994.7|12992.7|12992.6|12990.6|9
1647330330000|2022-03-15 07:45:30|12994.1|12992.1|12994.9|12992.9|12996.1|12994.1|12991.9|12989.9|25
1647330340000|2022-03-15 07:45:40|12994.8|12992.8|12996.3|12994.3|12996.3|12994.3|12993.3|12991.3|38
1647330350000|2022-03-15 07:45:50|12996.4|12994.4|12993.3|12991.3|12997.6|12995.6|12993.3|12991.3|16
1647330360000|2022-03-15 07:46:00|12993.4|12991.4|12994.6|12992.6|12995.3|12993.3|12991.9|12989.9|6
1647330370000|2022-03-15 07:46:10|12994.2|12992.2|12994.4|12992.4|12994.4|12992.4|12992.9|12990.9|6
1647330380000|2022-03-15 07:46:20|12994.3|12992.3|12993.6|12991.6|12994.3|12992.3|12991.8|12989.8|12
1647330390000|2022-03-15 07:46:30|12993.4|12991.4|12994.3|12992.3|12996.8|12994.8|12993.4|12991.4|15
1647330400000|2022-03-15 07:46:40|12994.2|12992.2|12993.3|12991.3|12996.4|12994.4|12993.3|12991.3|7
1647330410000|2022-03-15 07:46:50|12993.6|12991.6|12992.7|12990.7|12995.1|12993.1|12992.2|12990.2|4
1647330420000|2022-03-15 07:47:00|12992.6|12990.6|12990.7|12988.7|12993.4|12991.4|12990.3|12988.3|16
1647330430000|2022-03-15 07:47:10|12991.1|12989.1|12987.4|12985.4|12991.6|12989.6|12987.3|12985.3|15
1647330440000|2022-03-15 07:47:20|12987.3|12985.3|12982.1|12980.1|12987.3|12985.3|12981.6|12979.6|17
1647330450000|2022-03-15 07:47:30|12983.3|12981.3|12983.9|12981.9|12983.9|12981.9|12981.1|12979.1|11
1647330460000|2022-03-15 07:47:40|12983.8|12981.8|12983.3|12981.3|12985.3|12983.3|12982.9|12980.9|3
1647330470000|2022-03-15 07:47:50|12982.3|12980.3|12979.3|12977.3|12982.8|12980.8|12978.6|12976.6|12
1647330480000|2022-03-15 07:48:00|12979.7|12977.7|12981.9|12979.9|12982.9|12980.9|12979.1|12977.1|19
1647330490000|2022-03-15 07:48:10|12983.8|12981.8|12980.6|12978.6|12983.8|12981.8|12979.7|12977.7|13
1647330500000|2022-03-15 07:48:20|12980.7|12978.7|12985.3|12983.3|12986.1|12984.1|12980.1|12978.1|9
1647330510000|2022-03-15 07:48:30|12985.4|12983.4|12982.7|12980.7|12986.2|12984.2|12982.4|12980.4|15
1647330520000|2022-03-15 07:48:40|12982.4|12980.4|12979.3|12977.3|12983.3|12981.3|12979.3|12977.3|11
1647330530000|2022-03-15 07:48:50|12979.4|12977.4|12980.4|12978.4|12981.4|12979.4|12978.7|12976.7|31
1647330540000|2022-03-15 07:49:00|12980.3|12978.3|12982.1|12980.1|12982.3|12980.3|12978.7|12976.7|6
1647330550000|2022-03-15 07:49:10|12981.1|12979.1|12980.1|12978.1|12981.8|12979.8|12979.9|12977.9|29
1647330560000|2022-03-15 07:49:20|12979.9|12977.9|12980.4|12978.4|12981.2|12979.2|12976.1|12974.1|32
1647330570000|2022-03-15 07:49:30|12980.6|12978.6|12978.1|12976.1|12980.7|12978.7|12977.9|12975.9|8
1647330580000|2022-03-15 07:49:40|12977.9|12975.9|12981.7|12979.7|12981.9|12979.9|12977.9|12975.9|8
1647330590000|2022-03-15 07:49:50|12981.8|12979.8|12986.3|12984.3|12986.4|12984.4|12981.7|12979.7|13
1647330600000|2022-03-15 07:50:00|12986.2|12984.2|12985.1|12983.1|12986.9|12984.9|12984.3|12982.3|47
1647330610000|2022-03-15 07:50:10|12984.6|12982.6|12985.3|12983.3|12985.4|12983.4|12983.4|12981.4|11
1647330620000|2022-03-15 07:50:20|12985.4|12983.4|12994.1|12992.1|12995.6|12993.6|12985.4|12983.4|125
1647330630000|2022-03-15 07:50:30|12994.2|12992.2|12998.4|12996.4|12999.4|12997.4|12994.1|12992.1|59
1647330640000|2022-03-15 07:50:40|12998.1|12996.1|12997.8|12995.8|12999.4|12997.4|12996.8|12994.8|26
1647330650000|2022-03-15 07:50:50|12997.7|12995.7|12996.2|12994.2|12999.8|12997.8|12996.2|12994.2|21
1647330660000|2022-03-15 07:51:00|12996.3|12994.3|12998.9|12996.9|13000.1|12998.1|12996.1|12994.1|14
1647330670000|2022-03-15 07:51:10|12998.6|12996.6|13000.2|12998.2|13000.8|12998.8|12998.6|12996.6|8
1647330680000|2022-03-15 07:51:20|13000.3|12998.3|13000.3|12998.3|13000.8|12998.8|12999.3|12997.3|3
1647330690000|2022-03-15 07:51:30|13000.4|12998.4|13001.4|12999.4|13003.3|13001.3|12998.6|12996.6|26
1647330700000|2022-03-15 07:51:40|13001.1|12999.1|13000.6|12998.6|13001.7|12999.7|13000.1|12998.1|3
1647330710000|2022-03-15 07:51:50|13000.3|12998.3|12999.1|12997.1|13000.3|12998.3|12997.6|12995.6|11
1647330720000|2022-03-15 07:52:00|12999.2|12997.2|13001.3|12999.3|13001.8|12999.8|12999.1|12997.1|5
1647330730000|2022-03-15 07:52:10|13001.2|12999.2|12996.7|12994.7|13001.2|12999.2|12996.2|12994.2|24
1647330740000|2022-03-15 07:52:20|12997.3|12995.3|12995.6|12993.6|12997.4|12995.4|12994.7|12992.7|10
1647330750000|2022-03-15 07:52:30|12995.7|12993.7|13000.2|12998.2|13000.7|12998.7|12995.7|12993.7|18
1647330760000|2022-03-15 07:52:40|12999.9|12997.9|12999.8|12997.8|13002.7|13000.7|12999.6|12997.6|23
1647330770000|2022-03-15 07:52:50|12999.9|12997.9|13003.1|13001.1|13003.1|13001.1|12998.6|12996.6|9
1647330780000|2022-03-15 07:53:00|13003.2|13001.2|13005.1|13003.1|13005.1|13003.1|13001.9|12999.9|15
1647330790000|2022-03-15 07:53:10|13004.9|13002.9|13009.1|13007.1|13012.8|13010.8|13004.9|13002.9|125
1647330800000|2022-03-15 07:53:20|13009.2|13007.2|13008.8|13006.8|13009.6|13007.6|13007.2|13005.2|16
1647330810000|2022-03-15 07:53:30|13008.9|13006.9|13009.8|13007.8|13013.2|13011.2|13008.1|13006.1|14
1647330820000|2022-03-15 07:53:40|13009.9|13007.9|13010.7|13008.7|13011.6|13009.6|13007.4|13005.4|14
1647330830000|2022-03-15 07:53:50|13010.6|13008.6|13008.6|13006.6|13010.9|13008.9|13007.8|13005.8|14
1647330840000|2022-03-15 07:54:00|13007.8|13005.8|13011.1|13009.1|13011.4|13009.4|13007.3|13005.3|12
1647330850000|2022-03-15 07:54:10|13010.4|13008.4|13010.8|13008.8|13012.8|13010.8|13010.4|13008.4|9
1647330860000|2022-03-15 07:54:20|13010.9|13008.9|13013.6|13011.6|13014.1|13012.1|13010.9|13008.9|18
1647330870000|2022-03-15 07:54:30|13013.4|13011.4|13008.8|13006.8|13013.6|13011.6|13008.3|13006.3|11
1647330880000|2022-03-15 07:54:40|13008.7|13006.7|13009.6|13007.6|13009.8|13007.8|13008.2|13006.2|3
1647330890000|2022-03-15 07:54:50|13009.4|13007.4|13010.6|13008.6|13010.8|13008.8|13007.4|13005.4|17
1647330900000|2022-03-15 07:55:00|13010.4|13008.4|13011.4|13009.4|13011.8|13009.8|13010.1|13008.1|25
1647330910000|2022-03-15 07:55:10|13011.2|13009.2|13009.1|13007.1|13013.6|13011.6|13008.3|13006.3|78
1647330920000|2022-03-15 07:55:20|13009.2|13007.2|13011.4|13009.4|13011.9|13009.9|13008.6|13006.6|24
1647330930000|2022-03-15 07:55:30|13009.8|13007.8|13008.6|13006.6|13010.1|13008.1|13007.4|13005.4|14
1647330940000|2022-03-15 07:55:40|13008.4|13006.4|13009.9|13007.9|13010.4|13008.4|13007.9|13005.9|14
1647330950000|2022-03-15 07:55:50|13011.1|13009.1|13011.4|13009.4|13011.4|13009.4|13010.4|13008.4|15
1647330960000|2022-03-15 07:56:00|13011.3|13009.3|13010.6|13008.6|13011.4|13009.4|13009.6|13007.6|11
1647330970000|2022-03-15 07:56:10|13010.7|13008.7|13011.4|13009.4|13012.7|13010.7|13010.4|13008.4|15
1647330980000|2022-03-15 07:56:20|13011.3|13009.3|13013.4|13011.4|13013.4|13011.4|13011.1|13009.1|17
1647330990000|2022-03-15 07:56:30|13013.3|13011.3|13011.2|13009.2|13013.3|13011.3|13009.6|13007.6|30
1647331000000|2022-03-15 07:56:40|13011.1|13009.1|13008.2|13006.2|13011.9|13009.9|13008.2|13006.2|17
1647331010000|2022-03-15 07:56:50|13007.9|13005.9|13004.8|13002.8|13007.9|13005.9|13003.8|13001.8|46
1647331020000|2022-03-15 07:57:00|13004.7|13002.7|13006.1|13004.1|13006.3|13004.3|13004.6|13002.6|18
1647331030000|2022-03-15 07:57:10|13005.8|13003.8|13003.2|13001.2|13007.2|13005.2|13003.1|13001.1|19
1647331040000|2022-03-15 07:57:20|13002.4|13000.4|13002.9|13000.9|13007.1|13005.1|13001.2|12999.2|25
1647331050000|2022-03-15 07:57:30|13002.6|13000.6|13002.3|13000.3|13003.2|13001.2|13001.7|12999.7|14
1647331060000|2022-03-15 07:57:40|13002.4|13000.4|13003.6|13001.6|13004.4|13002.4|13002.4|13000.4|8
1647331070000|2022-03-15 07:57:50|13003.4|13001.4|13001.9|12999.9|13003.4|13001.4|13001.9|12999.9|4
1647331080000|2022-03-15 07:58:00|13002.1|13000.1|13005.1|13003.1|13005.8|13003.8|13002.1|13000.1|24
1647331090000|2022-03-15 07:58:10|13005.2|13003.2|13002.4|13000.4|13006.7|13004.7|13002.1|13000.1|48
1647331100000|2022-03-15 07:58:20|13002.3|13000.3|13003.8|13001.8|13004.4|13002.4|13001.9|12999.9|16
1647331110000|2022-03-15 07:58:30|13003.7|13001.7|13004.4|13002.4|13005.9|13003.9|13003.3|13001.3|27
1647331120000|2022-03-15 07:58:40|13004.6|13002.6|13005.2|13003.2|13005.6|13003.6|13003.3|13001.3|9
1647331130000|2022-03-15 07:58:50|13005.1|13003.1|13008.4|13006.4|13008.4|13006.4|13004.8|13002.8|19
1647331140000|2022-03-15 07:59:00|13008.1|13006.1|13008.2|13006.2|13008.9|13006.9|13006.6|13004.6|48
1647331150000|2022-03-15 07:59:10|13008.1|13006.1|13008.9|13006.9|13009.1|13007.1|13007.8|13005.8|7
1647331160000|2022-03-15 07:59:20|13009.1|13007.1|13009.3|13007.3|13009.6|13007.6|13008.6|13006.6|6
1647331170000|2022-03-15 07:59:30|13009.2|13007.2|13009.6|13007.6|13009.8|13007.8|13007.8|13005.8|20
1647331180000|2022-03-15 07:59:40|13009.4|13007.4|13011.4|13009.4|13011.4|13009.4|13008.2|13006.2|34
1647331190000|2022-03-15 07:59:50|13011.6|13009.6|13012.7|13010.7|13015.6|13013.6|13011.1|13009.1|79
1647331200000|2022-03-15 08:00:00|13013.3|13011.3|13014.1|13012.1|13016.3|13014.3|13009.3|13007.3|125
1647331210000|2022-03-15 08:00:10|13013.6|13011.6|13013.7|13011.7|13016.8|13014.8|13011.1|13009.1|29
1647331220000|2022-03-15 08:00:20|13013.3|13011.3|13013.6|13011.6|13017.3|13015.3|13012.7|13010.7|66
1647331230000|2022-03-15 08:00:30|13013.4|13011.4|13016.1|13014.1|13016.7|13014.7|13013.2|13011.2|33
1647331240000|2022-03-15 08:00:40|13015.9|13013.9|13012.6|13010.6|13015.9|13013.9|13011.8|13009.8|39
1647331250000|2022-03-15 08:00:50|13012.4|13010.4|13014.3|13012.3|13014.6|13012.6|13010.1|13008.1|78
1647331260000|2022-03-15 08:01:00|13014.2|13012.2|13012.8|13010.8|13018.3|13016.3|13011.6|13009.6|48
1647331270000|2022-03-15 08:01:10|13012.7|13010.7|13012.2|13010.2|13015.4|13013.4|13011.8|13009.8|31
1647331280000|2022-03-15 08:01:20|13011.8|13009.8|13013.3|13011.3|13014.3|13012.3|13011.3|13009.3|15
1647331290000|2022-03-15 08:01:30|13013.4|13011.4|13008.3|13006.3|13013.4|13011.4|13008.3|13006.3|67
1647331300000|2022-03-15 08:01:40|13009.3|13007.3|12998.8|12996.8|13011.1|13009.1|12998.8|12996.8|55
1647331310000|2022-03-15 08:01:50|12999.1|12997.1|12996.9|12994.9|13000.1|12998.1|12996.2|12994.2|55
1647331320000|2022-03-15 08:02:00|12997.1|12995.1|12998.4|12996.4|13002.2|13000.2|12996.4|12994.4|44
1647331330000|2022-03-15 08:02:10|12998.8|12996.8|12996.6|12994.6|12999.8|12997.8|12996.4|12994.4|24
1647331340000|2022-03-15 08:02:20|12995.6|12993.6|12995.7|12993.7|12997.7|12995.7|12995.1|12993.1|40
1647331350000|2022-03-15 08:02:30|12995.6|12993.6|12990.1|12988.1|12996.1|12994.1|12989.8|12987.8|61
1647331360000|2022-03-15 08:02:40|12989.8|12987.8|12992.2|12990.2|12993.1|12991.1|12988.3|12986.3|31
1647331370000|2022-03-15 08:02:50|12991.6|12989.6|12991.3|12989.3|12992.3|12990.3|12989.9|12987.9|23
1647331380000|2022-03-15 08:03:00|12991.4|12989.4|12991.1|12989.1|12995.2|12993.2|12990.7|12988.7|29
1647331390000|2022-03-15 08:03:10|12991.2|12989.2|12993.6|12991.6|12994.6|12992.6|12991.1|12989.1|16
1647331400000|2022-03-15 08:03:20|12993.4|12991.4|12991.6|12989.6|12995.4|12993.4|12991.6|12989.6|19
1647331410000|2022-03-15 08:03:30|12991.7|12989.7|12994.8|12992.8|12994.8|12992.8|12991.7|12989.7|12
1647331420000|2022-03-15 08:03:40|12995.1|12993.1|12997.9|12995.9|12998.6|12996.6|12993.3|12991.3|13
1647331430000|2022-03-15 08:03:50|12997.6|12995.6|12997.2|12995.2|12998.6|12996.6|12996.1|12994.1|12
1647331440000|2022-03-15 08:04:00|12996.6|12994.6|13000.1|12998.1|13001.4|12999.4|12995.8|12993.8|39
1647331450000|2022-03-15 08:04:10|12999.6|12997.6|12999.9|12997.9|13000.8|12998.8|12998.3|12996.3|20
1647331460000|2022-03-15 08:04:20|13000.1|12998.1|13003.7|13001.7|13004.4|13002.4|12999.9|12997.9|47
1647331470000|2022-03-15 08:04:30|13005.7|13003.7|13013.8|13011.8|13014.1|13012.1|13004.8|13002.8|63
1647331480000|2022-03-15 08:04:40|13013.3|13011.3|13011.1|13009.1|13016.3|13014.3|13010.8|13008.8|59
1647331490000|2022-03-15 08:04:50|13010.9|13008.9|13010.6|13008.6|13012.4|13010.4|13009.6|13007.6|21
1647331500000|2022-03-15 08:05:00|13010.4|13008.4|13010.3|13008.3|13012.1|13010.1|13009.3|13007.3|21
1647331510000|2022-03-15 08:05:10|13012.9|13010.9|13025.6|13023.6|13025.7|13023.7|13012.9|13010.9|132
1647331520000|2022-03-15 08:05:20|13025.7|13023.7|13020.7|13018.7|13026.3|13024.3|13019.7|13017.7|44
1647331530000|2022-03-15 08:05:30|13020.6|13018.6|13021.1|13019.1|13023.1|13021.1|13019.2|13017.2|15
1647331540000|2022-03-15 08:05:40|13021.2|13019.2|13023.2|13021.2|13023.4|13021.4|13018.3|13016.3|45
1647331550000|2022-03-15 08:05:50|13022.6|13020.6|13019.6|13017.6|13023.3|13021.3|13019.1|13017.1|23
1647331560000|2022-03-15 08:06:00|13019.7|13017.7|13022.3|13020.3|13023.9|13021.9|13019.6|13017.6|22
1647331570000|2022-03-15 08:06:10|13022.4|13020.4|13022.7|13020.7|13023.6|13021.6|13019.9|13017.9|18
1647331580000|2022-03-15 08:06:20|13022.8|13020.8|13026.3|13024.3|13027.9|13025.9|13021.3|13019.3|20
1647331590000|2022-03-15 08:06:30|13026.2|13024.2|13027.8|13025.8|13027.9|13025.9|13024.9|13022.9|24
1647331600000|2022-03-15 08:06:40|13027.6|13025.6|13028.7|13026.7|13030.1|13028.1|13025.4|13023.4|129
1647331610000|2022-03-15 08:06:50|13028.6|13026.6|13026.6|13024.6|13028.6|13026.6|13025.7|13023.7|37
1647331620000|2022-03-15 08:07:00|13026.3|13024.3|13032.1|13030.1|13032.4|13030.4|13026.1|13024.1|52
1647331630000|2022-03-15 08:07:10|13031.8|13029.8|13031.2|13029.2|13035.2|13033.2|13030.4|13028.4|56
1647331640000|2022-03-15 08:07:20|13031.8|13029.8|13027.6|13025.6|13032.3|13030.3|13027.3|13025.3|13
1647331650000|2022-03-15 08:07:30|13027.8|13025.8|13041.6|13039.6|13051.1|13049.1|13027.1|13025.1|490
1647331660000|2022-03-15 08:07:40|13041.7|13039.7|13042.2|13040.2|13043.2|13041.2|13041.2|13039.2|27
1647331670000|2022-03-15 08:07:50|13042.1|13040.1|13072.8|13070.8|13076.7|13074.7|13041.7|13039.7|279
1647331680000|2022-03-15 08:08:00|13072.9|13070.9|13074.9|13072.9|13083.8|13081.8|13072.2|13070.2|113
1647331690000|2022-03-15 08:08:10|13075.1|13073.1|13072.1|13070.1|13075.4|13073.4|13070.8|13068.8|63
1647331700000|2022-03-15 08:08:20|13072.2|13070.2|13072.7|13070.7|13074.8|13072.8|13069.6|13067.6|92
1647331710000|2022-03-15 08:08:30|13072.8|13070.8|13069.9|13067.9|13072.9|13070.9|13067.4|13065.4|70
1647331720000|2022-03-15 08:08:40|13070.1|13068.1|13061.9|13059.9|13070.8|13068.8|13061.9|13059.9|60
1647331730000|2022-03-15 08:08:50|13062.3|13060.3|13066.3|13064.3|13067.1|13065.1|13062.3|13060.3|33
1647331740000|2022-03-15 08:09:00|13066.4|13064.4|13061.2|13059.2|13066.7|13064.7|13061.1|13059.1|56
1647331750000|2022-03-15 08:09:10|13061.1|13059.1|13056.3|13054.3|13062.3|13060.3|13056.3|13054.3|52
1647331760000|2022-03-15 08:09:20|13056.4|13054.4|13055.1|13053.1|13057.7|13055.7|13054.9|13052.9|59
1647331770000|2022-03-15 08:09:30|13054.9|13052.9|13049.9|13047.9|13055.1|13053.1|13049.9|13047.9|43
1647331780000|2022-03-15 08:09:40|13050.1|13048.1|13048.8|13046.8|13051.1|13049.1|13048.6|13046.6|59
1647331790000|2022-03-15 08:09:50|13048.1|13046.1|13037.8|13035.8|13051.9|13049.9|13034.2|13032.2|301
1647331800000|2022-03-15 08:10:00|13037.9|13035.9|13031.3|13029.3|13038.2|13036.2|13028.2|13026.2|168
1647331810000|2022-03-15 08:10:10|13031.4|13029.4|13028.6|13026.6|13033.6|13031.6|13027.4|13025.4|80
1647331820000|2022-03-15 08:10:20|13028.7|13026.7|13029.1|13027.1|13030.8|13028.8|13027.6|13025.6|68
1647331830000|2022-03-15 08:10:30|13028.9|13026.9|13027.6|13025.6|13029.6|13027.6|13026.8|13024.8|68
1647331840000|2022-03-15 08:10:40|13027.4|13025.4|13030.9|13028.9|13035.2|13033.2|13027.1|13025.1|74
1647331850000|2022-03-15 08:10:50|13030.8|13028.8|13031.3|13029.3|13031.3|13029.3|13028.6|13026.6|36
1647331860000|2022-03-15 08:11:00|13031.4|13029.4|13038.3|13036.3|13038.3|13036.3|13031.4|13029.4|94
1647331870000|2022-03-15 08:11:10|13038.2|13036.2|13040.1|13038.1|13040.9|13038.9|13037.8|13035.8|30
1647331880000|2022-03-15 08:11:20|13040.7|13038.7|13037.2|13035.2|13041.4|13039.4|13036.8|13034.8|29
1647331890000|2022-03-15 08:11:30|13037.6|13035.6|13033.9|13031.9|13039.2|13037.2|13032.8|13030.8|83
1647331900000|2022-03-15 08:11:40|13033.8|13031.8|13033.8|13031.8|13035.6|13033.6|13030.6|13028.6|55
1647331910000|2022-03-15 08:11:50|13034.2|13032.2|13031.6|13029.6|13035.3|13033.3|13029.6|13027.6|41
1647331920000|2022-03-15 08:12:00|13032.1|13030.1|13034.6|13032.6|13034.6|13032.6|13031.7|13029.7|14
1647331930000|2022-03-15 08:12:10|13034.7|13032.7|13031.4|13029.4|13034.8|13032.8|13028.9|13026.9|27
1647331940000|2022-03-15 08:12:20|13031.6|13029.6|13029.8|13027.8|13031.7|13029.7|13029.3|13027.3|21
1647331950000|2022-03-15 08:12:30|13030.2|13028.2|13028.9|13026.9|13031.3|13029.3|13025.1|13023.1|65
1647331960000|2022-03-15 08:12:40|13028.8|13026.8|13026.8|13024.8|13030.6|13028.6|13026.2|13024.2|12
1647331970000|2022-03-15 08:12:50|13027.3|13025.3|13026.3|13024.3|13028.1|13026.1|13023.2|13021.2|31
1647331980000|2022-03-15 08:13:00|13026.1|13024.1|13021.1|13019.1|13026.6|13024.6|13019.2|13017.2|53
1647331990000|2022-03-15 08:13:10|13020.7|13018.7|13026.6|13024.6|13027.3|13025.3|13020.7|13018.7|25
1647332000000|2022-03-15 08:13:20|13026.8|13024.8|13029.6|13027.6|13029.9|13027.9|13026.6|13024.6|26
1647332010000|2022-03-15 08:13:30|13029.7|13027.7|13031.2|13029.2|13033.1|13031.1|13029.7|13027.7|28
1647332020000|2022-03-15 08:13:40|13031.1|13029.1|13031.2|13029.2|13032.2|13030.2|13029.2|13027.2|7
1647332030000|2022-03-15 08:13:50|13031.3|13029.3|13028.8|13026.8|13032.3|13030.3|13028.1|13026.1|30
1647332040000|2022-03-15 08:14:00|13028.9|13026.9|13032.4|13030.4|13033.6|13031.6|13028.9|13026.9|26
1647332050000|2022-03-15 08:14:10|13032.8|13030.8|13031.6|13029.6|13034.6|13032.6|13030.8|13028.8|27
1647332060000|2022-03-15 08:14:20|13031.4|13029.4|13029.9|13027.9|13033.2|13031.2|13029.7|13027.7|28
1647332070000|2022-03-15 08:14:30|13030.6|13028.6|13025.9|13023.9|13030.6|13028.6|13023.4|13021.4|44
1647332080000|2022-03-15 08:14:40|13025.8|13023.8|13022.6|13020.6|13026.6|13024.6|13022.1|13020.1|28
1647332090000|2022-03-15 08:14:50|13022.7|13020.7|13027.8|13025.8|13029.9|13027.9|13021.9|13019.9|20
1647332100000|2022-03-15 08:15:00|13027.6|13025.6|13023.9|13021.9|13028.6|13026.6|13023.4|13021.4|27
1647332110000|2022-03-15 08:15:10|13023.8|13021.8|13024.4|13022.4|13025.8|13023.8|13023.2|13021.2|25
1647332120000|2022-03-15 08:15:20|13024.6|13022.6|13023.9|13021.9|13027.8|13025.8|13023.1|13021.1|33
1647332130000|2022-03-15 08:15:30|13023.8|13021.8|13022.1|13020.1|13024.6|13022.6|13020.8|13018.8|15
1647332140000|2022-03-15 08:15:40|13022.2|13020.2|13025.3|13023.3|13026.1|13024.1|13022.2|13020.2|27
1647332150000|2022-03-15 08:15:50|13025.2|13023.2|13023.6|13021.6|13025.2|13023.2|13022.2|13020.2|10
1647332160000|2022-03-15 08:16:00|13023.8|13021.8|13021.9|13019.9|13023.9|13021.9|13020.9|13018.9|35
1647332170000|2022-03-15 08:16:10|13021.8|13019.8|13020.8|13018.8|13022.6|13020.6|13019.9|13017.9|17
1647332180000|2022-03-15 08:16:20|13020.6|13018.6|13019.7|13017.7|13022.1|13020.1|13019.7|13017.7|26
1647332190000|2022-03-15 08:16:30|13020.1|13018.1|13020.1|13018.1|13020.6|13018.6|13018.8|13016.8|12
1647332200000|2022-03-15 08:16:40|13019.9|13017.9|13016.6|13014.6|13020.6|13018.6|13015.3|13013.3|24
1647332210000|2022-03-15 08:16:50|13016.3|13014.3|13020.3|13018.3|13020.9|13018.9|13014.9|13012.9|16
1647332220000|2022-03-15 08:17:00|13020.2|13018.2|13024.6|13022.6|13025.9|13023.9|13020.2|13018.2|54
1647332230000|2022-03-15 08:17:10|13024.2|13022.2|13022.8|13020.8|13026.6|13024.6|13022.2|13020.2|40
1647332240000|2022-03-15 08:17:20|13022.7|13020.7|13026.8|13024.8|13026.8|13024.8|13022.6|13020.6|23
1647332250000|2022-03-15 08:17:30|13026.7|13024.7|13024.1|13022.1|13027.1|13025.1|13024.1|13022.1|14
1647332260000|2022-03-15 08:17:40|13024.2|13022.2|13023.3|13021.3|13025.8|13023.8|13023.1|13021.1|17
1647332270000|2022-03-15 08:17:50|13023.4|13021.4|13027.3|13025.3|13027.8|13025.8|13023.3|13021.3|14
1647332280000|2022-03-15 08:18:00|13027.2|13025.2|13025.1|13023.1|13027.8|13025.8|13025.1|13023.1|12
1647332290000|2022-03-15 08:18:10|13024.9|13022.9|13027.3|13025.3|13028.4|13026.4|13024.2|13022.2|20
1647332300000|2022-03-15 08:18:20|13027.2|13025.2|13025.7|13023.7|13027.4|13025.4|13023.8|13021.8|19
1647332310000|2022-03-15 08:18:30|13025.6|13023.6|13020.2|13018.2|13025.9|13023.9|13020.2|13018.2|40
1647332320000|2022-03-15 08:18:40|13020.4|13018.4|13022.6|13020.6|13022.9|13020.9|13019.6|13017.6|17
1647332330000|2022-03-15 08:18:50|13022.3|13020.3|13022.2|13020.2|13023.2|13021.2|13020.2|13018.2|18
1647332340000|2022-03-15 08:19:00|13021.2|13019.2|13021.8|13019.8|13022.9|13020.9|13020.2|13018.2|17
1647332350000|2022-03-15 08:19:10|13021.7|13019.7|13023.2|13021.2|13024.4|13022.4|13021.2|13019.2|31
1647332360000|2022-03-15 08:19:20|13022.4|13020.4|13020.6|13018.6|13024.1|13022.1|13020.6|13018.6|13
1647332370000|2022-03-15 08:19:30|13020.4|13018.4|13022.1|13020.1|13022.1|13020.1|13019.6|13017.6|11
1647332380000|2022-03-15 08:19:40|13022.3|13020.3|13012.7|13010.7|13022.6|13020.6|13011.1|13009.1|111
1647332390000|2022-03-15 08:19:50|13012.6|13010.6|13013.2|13011.2|13013.3|13011.3|13009.1|13007.1|52
1647332400000|2022-03-15 08:20:00|13013.3|13011.3|13010.8|13008.8|13015.2|13013.2|13010.4|13008.4|29
1647332410000|2022-03-15 08:20:10|13010.6|13008.6|13010.6|13008.6|13012.8|13010.8|13008.8|13006.8|39
1647332420000|2022-03-15 08:20:20|13010.3|13008.3|13012.9|13010.9|13013.1|13011.1|13010.3|13008.3|13
1647332430000|2022-03-15 08:20:30|13013.1|13011.1|13018.6|13016.6|13019.2|13017.2|13012.4|13010.4|36
1647332440000|2022-03-15 08:20:40|13018.4|13016.4|13019.7|13017.7|13021.3|13019.3|13016.7|13014.7|22
1647332450000|2022-03-15 08:20:50|13019.8|13017.8|13016.3|13014.3|13019.8|13017.8|13016.3|13014.3|16
1647332460000|2022-03-15 08:21:00|13016.4|13014.4|13019.4|13017.4|13019.7|13017.7|13016.1|13014.1|28
1647332470000|2022-03-15 08:21:10|13019.7|13017.7|13018.2|13016.2|13020.4|13018.4|13017.4|13015.4|12
1647332480000|2022-03-15 08:21:20|13018.3|13016.3|13017.3|13015.3|13018.7|13016.7|13016.4|13014.4|6
1647332490000|2022-03-15 08:21:30|13017.4|13015.4|13018.6|13016.6|13019.4|13017.4|13016.8|13014.8|13
1647332500000|2022-03-15 08:21:40|13018.7|13016.7|13020.1|13018.1|13021.2|13019.2|13018.3|13016.3|21
1647332510000|2022-03-15 08:21:50|13019.9|13017.9|13015.6|13013.6|13020.3|13018.3|13014.7|13012.7|23
1647332520000|2022-03-15 08:22:00|13015.4|13013.4|13005.1|13003.1|13015.4|13013.4|13004.6|13002.6|97
1647332530000|2022-03-15 08:22:10|13004.9|13002.9|13000.8|12998.8|13005.6|13003.6|12999.1|12997.1|75
1647332540000|2022-03-15 08:22:20|13000.9|12998.9|13000.1|12998.1|13002.1|13000.1|12999.2|12997.2|31
1647332550000|2022-03-15 08:22:30|12999.9|12997.9|13000.3|12998.3|13000.3|12998.3|12998.3|12996.3|24
1647332560000|2022-03-15 08:22:40|13000.1|12998.1|12999.7|12997.7|13002.6|13000.6|12999.7|12997.7|16
1647332570000|2022-03-15 08:22:50|12999.3|12997.3|12999.1|12997.1|13001.1|12999.1|12997.3|12995.3|41
1647332580000|2022-03-15 08:23:00|12998.9|12996.9|13000.8|12998.8|13001.3|12999.3|12998.4|12996.4|17
1647332590000|2022-03-15 08:23:10|13000.7|12998.7|12998.2|12996.2|13001.6|12999.6|12996.4|12994.4|46
1647332600000|2022-03-15 08:23:20|12998.1|12996.1|12995.9|12993.9|12999.1|12997.1|12995.3|12993.3|25
1647332610000|2022-03-15 08:23:30|12995.8|12993.8|12995.8|12993.8|12997.2|12995.2|12995.3|12993.3|21
1647332620000|2022-03-15 08:23:40|12996.3|12994.3|12999.6|12997.6|13000.7|12998.7|12996.3|12994.3|48
1647332630000|2022-03-15 08:23:50|13000.1|12998.1|12999.6|12997.6|13001.7|12999.7|12999.2|12997.2|26
1647332640000|2022-03-15 08:24:00|12999.7|12997.7|13000.8|12998.8|13001.6|12999.6|12998.1|12996.1|14
1647332650000|2022-03-15 08:24:10|13000.9|12998.9|13001.1|12999.1|13002.1|13000.1|12999.7|12997.7|19
1647332660000|2022-03-15 08:24:20|13001.4|12999.4|13002.3|13000.3|13004.3|13002.3|13001.4|12999.4|26
1647332670000|2022-03-15 08:24:30|13002.1|13000.1|13001.4|12999.4|13003.3|13001.3|13001.2|12999.2|17
1647332680000|2022-03-15 08:24:40|13001.6|12999.6|13003.7|13001.7|13003.7|13001.7|13000.7|12998.7|12
1647332690000|2022-03-15 08:24:50|13003.4|13001.4|13006.4|13004.4|13006.6|13004.6|13003.4|13001.4|37
1647332700000|2022-03-15 08:25:00|13006.6|13004.6|13007.1|13005.1|13008.7|13006.7|13004.7|13002.7|60
1647332710000|2022-03-15 08:25:10|13007.2|13005.2|13007.6|13005.6|13008.2|13006.2|13003.6|13001.6|33
1647332720000|2022-03-15 08:25:20|13007.3|13005.3|13009.3|13007.3|13010.6|13008.6|13006.3|13004.3|14
1647332730000|2022-03-15 08:25:30|13009.2|13007.2|13010.7|13008.7|13011.7|13009.7|13008.3|13006.3|52
1647332740000|2022-03-15 08:25:40|13010.8|13008.8|13007.7|13005.7|13010.9|13008.9|13007.7|13005.7|13
1647332750000|2022-03-15 08:25:50|13007.6|13005.6|13007.6|13005.6|13009.7|13007.7|13006.8|13004.8|27
1647332760000|2022-03-15 08:26:00|13007.2|13005.2|13006.6|13004.6|13007.8|13005.8|13005.9|13003.9|18
1647332770000|2022-03-15 08:26:10|13006.4|13004.4|13006.4|13004.4|13007.6|13005.6|13004.4|13002.4|21
1647332780000|2022-03-15 08:26:20|13006.6|13004.6|13007.1|13005.1|13008.3|13006.3|13005.4|13003.4|8
1647332790000|2022-03-15 08:26:30|13006.9|13004.9|13008.2|13006.2|13008.4|13006.4|13006.4|13004.4|15
1647332800000|2022-03-15 08:26:40|13008.1|13006.1|13006.8|13004.8|13008.6|13006.6|13006.7|13004.7|19
1647332810000|2022-03-15 08:26:50|13006.7|13004.7|13009.3|13007.3|13010.9|13008.9|13006.7|13004.7|19
1647332820000|2022-03-15 08:27:00|13009.2|13007.2|13012.6|13010.6|13013.8|13011.8|13008.9|13006.9|25
1647332830000|2022-03-15 08:27:10|13011.6|13009.6|13012.1|13010.1|13013.8|13011.8|13011.4|13009.4|45
1647332840000|2022-03-15 08:27:20|13012.2|13010.2|13015.9|13013.9|13016.2|13014.2|13012.2|13010.2|28
1647332850000|2022-03-15 08:27:30|13015.8|13013.8|13015.1|13013.1|13016.4|13014.4|13013.8|13011.8|13
1647332860000|2022-03-15 08:27:40|13015.2|13013.2|13012.8|13010.8|13016.7|13014.7|13012.6|13010.6|25
1647332870000|2022-03-15 08:27:50|13013.3|13011.3|13012.6|13010.6|13015.8|13013.8|13012.6|13010.6|22
1647332880000|2022-03-15 08:28:00|13012.8|13010.8|13013.2|13011.2|13014.1|13012.1|13008.9|13006.9|49
1647332890000|2022-03-15 08:28:10|13012.8|13010.8|13012.2|13010.2|13013.3|13011.3|13009.1|13007.1|26
1647332900000|2022-03-15 08:28:20|13012.1|13010.1|13010.3|13008.3|13012.2|13010.2|13009.1|13007.1|17
1647332910000|2022-03-15 08:28:30|13010.4|13008.4|13004.3|13002.3|13010.4|13008.4|13004.3|13002.3|35
1647332920000|2022-03-15 08:28:40|13003.9|13001.9|13005.7|13003.7|13007.6|13005.6|13003.9|13001.9|26
1647332930000|2022-03-15 08:28:50|13005.6|13003.6|13000.3|12998.3|13006.7|13004.7|13000.1|12998.1|28
1647332940000|2022-03-15 08:29:00|13000.2|12998.2|12997.8|12995.8|13002.7|13000.7|12997.6|12995.6|112
1647332950000|2022-03-15 08:29:10|12997.9|12995.9|12999.1|12997.1|12999.6|12997.6|12996.1|12994.1|76
1647332960000|2022-03-15 08:29:20|12999.2|12997.2|13000.6|12998.6|13001.2|12999.2|12997.8|12995.8|45
1647332970000|2022-03-15 08:29:30|13000.4|12998.4|13006.3|13004.3|13010.6|13008.6|13000.3|12998.3|54
1647332980000|2022-03-15 08:29:40|13006.1|13004.1|13001.7|12999.7|13006.2|13004.2|13001.4|12999.4|38
1647332990000|2022-03-15 08:29:50|13001.8|12999.8|13001.9|12999.9|13002.2|13000.2|13000.8|12998.8|15
1647333000000|2022-03-15 08:30:00|13001.8|12999.8|12998.7|12996.7|13002.2|13000.2|12997.7|12995.7|27
1647333010000|2022-03-15 08:30:10|12998.6|12996.6|12994.3|12992.3|12998.6|12996.6|12993.9|12991.9|59
1647333020000|2022-03-15 08:30:20|12994.9|12992.9|12990.9|12988.9|12994.9|12992.9|12990.4|12988.4|84
1647333030000|2022-03-15 08:30:30|12991.3|12989.3|12985.3|12983.3|12991.3|12989.3|12984.2|12982.2|141
1647333040000|2022-03-15 08:30:40|12985.9|12983.9|12982.3|12980.3|12986.1|12984.1|12980.6|12978.6|62
1647333050000|2022-03-15 08:30:50|12982.4|12980.4|12984.6|12982.6|12984.8|12982.8|12981.9|12979.9|26
1647333060000|2022-03-15 08:31:00|12984.3|12982.3|12989.1|12987.1|12990.9|12988.9|12982.6|12980.6|49
1647333070000|2022-03-15 08:31:10|12989.2|12987.2|12993.9|12991.9|12994.3|12992.3|12989.2|12987.2|32
1647333080000|2022-03-15 08:31:20|12994.1|12992.1|12994.4|12992.4|12995.4|12993.4|12992.9|12990.9|35
1647333090000|2022-03-15 08:31:30|12994.3|12992.3|12995.1|12993.1|12996.3|12994.3|12993.3|12991.3|44
1647333100000|2022-03-15 08:31:40|12994.6|12992.6|12995.3|12993.3|12995.8|12993.8|12993.7|12991.7|3
1647333110000|2022-03-15 08:31:50|12995.4|12993.4|12996.4|12994.4|12996.4|12994.4|12994.1|12992.1|15
1647333120000|2022-03-15 08:32:00|12996.3|12994.3|12992.7|12990.7|12996.6|12994.6|12992.3|12990.3|26
1647333130000|2022-03-15 08:32:10|12992.8|12990.8|12991.2|12989.2|12993.6|12991.6|12988.7|12986.7|37
1647333140000|2022-03-15 08:32:20|12991.3|12989.3|12989.6|12987.6|12992.1|12990.1|12988.6|12986.6|9
1647333150000|2022-03-15 08:32:30|12989.4|12987.4|12992.2|12990.2|12992.4|12990.4|12987.7|12985.7|33
1647333160000|2022-03-15 08:32:40|12991.7|12989.7|12997.8|12995.8|12997.9|12995.9|12991.7|12989.7|47
1647333170000|2022-03-15 08:32:50|12998.2|12996.2|12998.4|12996.4|13000.7|12998.7|12996.9|12994.9|54
1647333180000|2022-03-15 08:33:00|12999.2|12997.2|13000.7|12998.7|13000.9|12998.9|12997.7|12995.7|19
1647333190000|2022-03-15 08:33:10|13000.6|12998.6|12997.2|12995.2|13001.6|12999.6|12995.7|12993.7|60
1647333200000|2022-03-15 08:33:20|12997.1|12995.1|12997.6|12995.6|12997.9|12995.9|12995.1|12993.1|25
1647333210000|2022-03-15 08:33:30|12997.4|12995.4|12997.8|12995.8|12997.8|12995.8|12995.4|12993.4|17
1647333220000|2022-03-15 08:33:40|12997.6|12995.6|12997.6|12995.6|12999.1|12997.1|12996.7|12994.7|13
1647333230000|2022-03-15 08:33:50|12997.4|12995.4|12998.2|12996.2|12999.4|12997.4|12997.3|12995.3|22
1647333240000|2022-03-15 08:34:00|12998.4|12996.4|12998.6|12996.6|12999.8|12997.8|12998.2|12996.2|15
1647333250000|2022-03-15 08:34:10|12998.2|12996.2|12997.9|12995.9|12999.4|12997.4|12996.4|12994.4|20
1647333260000|2022-03-15 08:34:20|12997.8|12995.8|12997.3|12995.3|12998.4|12996.4|12996.1|12994.1|14
1647333270000|2022-03-15 08:34:30|12996.3|12994.3|12996.1|12994.1|12997.2|12995.2|12994.7|12992.7|27
1647333280000|2022-03-15 08:34:40|12995.9|12993.9|12997.3|12995.3|12997.8|12995.8|12995.9|12993.9|10
1647333290000|2022-03-15 08:34:50|12997.2|12995.2|12998.4|12996.4|12998.7|12996.7|12995.2|12993.2|22
1647333300000|2022-03-15 08:35:00|12998.6|12996.6|13000.7|12998.7|13000.7|12998.7|12997.3|12995.3|19
1647333310000|2022-03-15 08:35:10|13000.9|12998.9|13004.3|13002.3|13005.3|13003.3|13000.7|12998.7|80
1647333320000|2022-03-15 08:35:20|13004.2|13002.2|13002.8|13000.8|13004.6|13002.6|13002.8|13000.8|22
1647333330000|2022-03-15 08:35:30|13002.7|13000.7|13001.8|12999.8|13004.2|13002.2|13001.7|12999.7|26
1647333340000|2022-03-15 08:35:40|13001.9|12999.9|12998.3|12996.3|13001.9|12999.9|12997.3|12995.3|8
1647333350000|2022-03-15 08:35:50|12998.4|12996.4|13000.2|12998.2|13001.9|12999.9|12998.4|12996.4|96
1647333360000|2022-03-15 08:36:00|13000.6|12998.6|12999.8|12997.8|13002.8|13000.8|12999.8|12997.8|25
1647333370000|2022-03-15 08:36:10|13001.4|12999.4|13006.4|13004.4|13006.4|13004.4|13001.4|12999.4|23
1647333380000|2022-03-15 08:36:20|13006.6|13004.6|13008.7|13006.7|13009.9|13007.9|13006.2|13004.2|41
1647333390000|2022-03-15 08:36:30|13008.6|13006.6|13012.8|13010.8|13013.1|13011.1|13008.6|13006.6|64
1647333400000|2022-03-15 08:36:40|13013.1|13011.1|13008.7|13006.7|13013.3|13011.3|13008.7|13006.7|21
1647333410000|2022-03-15 08:36:50|13008.8|13006.8|13004.8|13002.8|13010.9|13008.9|13004.7|13002.7|29
1647333420000|2022-03-15 08:37:00|13004.9|13002.9|13005.8|13003.8|13006.4|13004.4|13004.6|13002.6|6
1647333430000|2022-03-15 08:37:10|13005.7|13003.7|13007.1|13005.1|13007.1|13005.1|13005.2|13003.2|5
1647333440000|2022-03-15 08:37:20|13006.9|13004.9|13006.3|13004.3|13007.3|13005.3|13005.8|13003.8|13
1647333450000|2022-03-15 08:37:30|13005.9|13003.9|13006.7|13004.7|13007.1|13005.1|13004.7|13002.7|12
1647333460000|2022-03-15 08:37:40|13006.6|13004.6|13007.7|13005.7|13009.3|13007.3|13006.1|13004.1|20
1647333470000|2022-03-15 08:37:50|13007.8|13005.8|13005.8|13003.8|13008.7|13006.7|13005.6|13003.6|35
1647333480000|2022-03-15 08:38:00|13005.7|13003.7|13002.1|13000.1|13005.8|13003.8|13001.8|12999.8|32
1647333490000|2022-03-15 08:38:10|13001.9|12999.9|13001.7|12999.7|13002.4|13000.4|13000.8|12998.8|13
1647333500000|2022-03-15 08:38:20|13001.8|12999.8|13002.3|13000.3|13003.4|13001.4|13001.4|12999.4|25
1647333510000|2022-03-15 08:38:30|13002.2|13000.2|12996.2|12994.2|13002.2|13000.2|12994.9|12992.9|53
1647333520000|2022-03-15 08:38:40|12996.3|12994.3|12992.6|12990.6|12996.3|12994.3|12992.1|12990.1|25
1647333530000|2022-03-15 08:38:50|12992.7|12990.7|12990.8|12988.8|12993.4|12991.4|12990.7|12988.7|36
1647333540000|2022-03-15 08:39:00|12990.9|12988.9|12990.2|12988.2|12992.1|12990.1|12990.2|12988.2|38
1647333550000|2022-03-15 08:39:10|12990.3|12988.3|12990.8|12988.8|12992.1|12990.1|12990.1|12988.1|13
1647333560000|2022-03-15 08:39:20|12991.1|12989.1|12992.8|12990.8|12993.1|12991.1|12990.8|12988.8|28
1647333570000|2022-03-15 08:39:30|12993.1|12991.1|12990.8|12988.8|12993.3|12991.3|12989.6|12987.6|35
1647333580000|2022-03-15 08:39:40|12990.7|12988.7|12991.3|12989.3|12992.8|12990.8|12990.4|12988.4|27
1647333590000|2022-03-15 08:39:50|12991.4|12989.4|12989.1|12987.1|12992.9|12990.9|12988.4|12986.4|31
1647333600000|2022-03-15 08:40:00|12989.2|12987.2|12990.7|12988.7|12991.2|12989.2|12986.9|12984.9|52
1647333610000|2022-03-15 08:40:10|12991.2|12989.2|12989.8|12987.8|12991.2|12989.2|12988.9|12986.9|19
1647333620000|2022-03-15 08:40:20|12990.2|12988.2|12997.1|12995.1|12997.1|12995.1|12989.7|12987.7|38
1647333630000|2022-03-15 08:40:30|12998.6|12996.6|13002.8|13000.8|13003.1|13001.1|12997.4|12995.4|41
1647333640000|2022-03-15 08:40:40|13002.4|13000.4|12999.4|12997.4|13002.6|13000.6|12999.3|12997.3|22
1647333650000|2022-03-15 08:40:50|12999.3|12997.3|13000.9|12998.9|13000.9|12998.9|12997.2|12995.2|35
1647333660000|2022-03-15 08:41:00|13001.1|12999.1|13004.2|13002.2|13005.2|13003.2|13000.9|12998.9|56
1647333670000|2022-03-15 08:41:10|13004.3|13002.3|13004.7|13002.7|13006.1|13004.1|13002.7|13000.7|30
1647333680000|2022-03-15 08:41:20|13004.9|13002.9|13004.9|13002.9|13006.6|13004.6|13003.8|13001.8|14
1647333690000|2022-03-15 08:41:30|13005.1|13003.1|13002.7|13000.7|13005.6|13003.6|13001.6|12999.6|16
1647333700000|2022-03-15 08:41:40|13002.6|13000.6|13003.9|13001.9|13003.9|13001.9|13002.3|13000.3|16
1647333710000|2022-03-15 08:41:50|13003.7|13001.7|13003.3|13001.3|13004.6|13002.6|13002.6|13000.6|16
1647333720000|2022-03-15 08:42:00|13003.2|13001.2|13007.2|13005.2|13007.9|13005.9|13002.6|13000.6|30
1647333730000|2022-03-15 08:42:10|13007.1|13005.1|13007.4|13005.4|13007.7|13005.7|13005.9|13003.9|12
1647333740000|2022-03-15 08:42:20|13007.3|13005.3|13008.2|13006.2|13009.2|13007.2|13007.2|13005.2|14
1647333750000|2022-03-15 08:42:30|13008.1|13006.1|13008.7|13006.7|13010.7|13008.7|13007.2|13005.2|17
1647333760000|2022-03-15 08:42:40|13008.8|13006.8|13005.4|13003.4|13008.9|13006.9|13005.2|13003.2|15
1647333770000|2022-03-15 08:42:50|13005.3|13003.3|13005.4|13003.4|13006.6|13004.6|13004.9|13002.9|24
1647333780000|2022-03-15 08:43:00|13005.2|13003.2|13004.3|13002.3|13005.4|13003.4|13001.3|12999.3|21
1647333790000|2022-03-15 08:43:10|13004.2|13002.2|13005.4|13003.4|13005.6|13003.6|13002.9|13000.9|35
1647333800000|2022-03-15 08:43:20|13005.3|13003.3|13006.1|13004.1|13006.1|13004.1|13004.2|13002.2|12
1647333810000|2022-03-15 08:43:30|13006.2|13004.2|13006.3|13004.3|13006.6|13004.6|13005.1|13003.1|8
1647333820000|2022-03-15 08:43:40|13006.4|13004.4|13009.3|13007.3|13009.3|13007.3|13006.4|13004.4|16
1647333830000|2022-03-15 08:43:50|13009.4|13007.4|13010.7|13008.7|13010.7|13008.7|13008.2|13006.2|17
1647333840000|2022-03-15 08:44:00|13010.6|13008.6|13008.1|13006.1|13011.9|13009.9|13007.9|13005.9|40
1647333850000|2022-03-15 08:44:10|13008.2|13006.2|13008.1|13006.1|13008.8|13006.8|13007.3|13005.3|12
1647333860000|2022-03-15 08:44:20|13008.2|13006.2|13004.8|13002.8|13008.4|13006.4|13004.8|13002.8|17
1647333870000|2022-03-15 08:44:30|13004.9|13002.9|13002.7|13000.7|13005.2|13003.2|13002.4|13000.4|6
1647333880000|2022-03-15 08:44:40|13002.8|13000.8|13002.3|13000.3|13004.1|13002.1|13001.9|12999.9|12
1647333890000|2022-03-15 08:44:50|13002.4|13000.4|13001.4|12999.4|13002.7|13000.7|12999.9|12997.9|12
1647333900000|2022-03-15 08:45:00|13001.6|12999.6|12999.4|12997.4|13001.6|12999.6|12998.9|12996.9|111
1647333910000|2022-03-15 08:45:10|12999.3|12997.3|12999.4|12997.4|13000.7|12998.7|12998.9|12996.9|10
1647333920000|2022-03-15 08:45:20|12999.1|12997.1|13000.4|12998.4|13000.6|12998.6|12998.1|12996.1|22
1647333930000|2022-03-15 08:45:30|12998.3|12996.3|12998.9|12996.9|12999.1|12997.1|12994.6|12992.6|31
1647333940000|2022-03-15 08:45:40|12998.4|12996.4|12997.3|12995.3|12998.9|12996.9|12997.2|12995.2|12
1647333950000|2022-03-15 08:45:50|12997.1|12995.1|12999.8|12997.8|13000.4|12998.4|12997.1|12995.1|27
1647333960000|2022-03-15 08:46:00|12999.4|12997.4|12997.3|12995.3|12999.7|12997.7|12997.3|12995.3|10
1647333970000|2022-03-15 08:46:10|12997.6|12995.6|12995.4|12993.4|12997.6|12995.6|12992.8|12990.8|33
1647333980000|2022-03-15 08:46:20|12995.3|12993.3|12995.2|12993.2|12996.6|12994.6|12994.2|12992.2|123
1647333990000|2022-03-15 08:46:30|12995.3|12993.3|12994.9|12992.9|12997.6|12995.6|12994.8|12992.8|12
1647334000000|2022-03-15 08:46:40|12994.8|12992.8|12995.8|12993.8|12996.7|12994.7|12992.6|12990.6|26
1647334010000|2022-03-15 08:46:50|12996.6|12994.6|12994.1|12992.1|12997.4|12995.4|12994.1|12992.1|20
1647334020000|2022-03-15 08:47:00|12994.2|12992.2|12995.2|12993.2|12995.9|12993.9|12993.7|12991.7|8
1647334030000|2022-03-15 08:47:10|12995.3|12993.3|12996.8|12994.8|12999.6|12997.6|12993.8|12991.8|29
1647334040000|2022-03-15 08:47:20|12996.4|12994.4|12990.6|12988.6|12997.6|12995.6|12990.3|12988.3|37
1647334050000|2022-03-15 08:47:30|12990.4|12988.4|12990.3|12988.3|12992.3|12990.3|12989.1|12987.1|196
1647334060000|2022-03-15 08:47:40|12990.4|12988.4|12992.8|12990.8|12993.6|12991.6|12990.4|12988.4|54
1647334070000|2022-03-15 08:47:50|12992.7|12990.7|12991.3|12989.3|12992.7|12990.7|12990.2|12988.2|12
1647334080000|2022-03-15 08:48:00|12991.2|12989.2|12988.9|12986.9|12992.2|12990.2|12988.7|12986.7|25
1647334090000|2022-03-15 08:48:10|12988.8|12986.8|12989.3|12987.3|12990.2|12988.2|12988.3|12986.3|23
1647334100000|2022-03-15 08:48:20|12989.2|12987.2|12988.2|12986.2|12989.3|12987.3|12987.2|12985.2|19
1647334110000|2022-03-15 08:48:30|12988.3|12986.3|12987.2|12985.2|12989.7|12987.7|12986.9|12984.9|42
1647334120000|2022-03-15 08:48:40|12987.1|12985.1|12986.6|12984.6|12987.1|12985.1|12983.1|12981.1|44
1647334130000|2022-03-15 08:48:50|12986.4|12984.4|12987.7|12985.7|12988.3|12986.3|12985.8|12983.8|11
1647334140000|2022-03-15 08:49:00|12987.6|12985.6|12987.7|12985.7|12988.4|12986.4|12987.2|12985.2|29
1647334150000|2022-03-15 08:49:10|12987.1|12985.1|12985.3|12983.3|12987.4|12985.4|12984.8|12982.8|16
1647334160000|2022-03-15 08:49:20|12985.4|12983.4|12984.9|12982.9|12986.2|12984.2|12983.3|12981.3|12
1647334170000|2022-03-15 08:49:30|12985.2|12983.2|12987.8|12985.8|12988.1|12986.1|12984.9|12982.9|14
1647334180000|2022-03-15 08:49:40|12987.6|12985.6|12988.4|12986.4|12988.7|12986.7|12987.2|12985.2|13
1647334190000|2022-03-15 08:49:50|12988.3|12986.3|12990.8|12988.8|12992.8|12990.8|12988.3|12986.3|30
1647334200000|2022-03-15 08:50:00|12991.3|12989.3|12989.9|12987.9|12991.4|12989.4|12988.9|12986.9|21
1647334210000|2022-03-15 08:50:10|12990.1|12988.1|12989.8|12987.8|12991.2|12989.2|12989.6|12987.6|7
1647334220000|2022-03-15 08:50:20|12989.6|12987.6|12984.8|12982.8|12989.7|12987.7|12984.7|12982.7|93
1647334230000|2022-03-15 08:50:30|12984.9|12982.9|12980.7|12978.7|12985.2|12983.2|12979.4|12977.4|55
1647334240000|2022-03-15 08:50:40|12980.8|12978.8|12975.3|12973.3|12982.1|12980.1|12975.3|12973.3|126
1647334250000|2022-03-15 08:50:50|12975.1|12973.1|12981.8|12979.8|12981.8|12979.8|12973.1|12971.1|45
1647334260000|2022-03-15 08:51:00|12981.9|12979.9|12985.4|12983.4|12986.1|12984.1|12981.1|12979.1|34
1647334270000|2022-03-15 08:51:10|12985.1|12983.1|12983.9|12981.9|12986.1|12984.1|12982.4|12980.4|31
1647334280000|2022-03-15 08:51:20|12983.7|12981.7|12986.6|12984.6|12986.6|12984.6|12983.1|12981.1|21
1647334290000|2022-03-15 08:51:30|12986.7|12984.7|12984.6|12982.6|12986.8|12984.8|12984.4|12982.4|14
1647334300000|2022-03-15 08:51:40|12984.7|12982.7|12982.6|12980.6|12984.7|12982.7|12981.9|12979.9|22
1647334310000|2022-03-15 08:51:50|12982.8|12980.8|12984.2|12982.2|12985.2|12983.2|12981.8|12979.8|22
1647334320000|2022-03-15 08:52:00|12984.4|12982.4|12982.8|12980.8|12984.4|12982.4|12980.7|12978.7|32
1647334330000|2022-03-15 08:52:10|12982.7|12980.7|12982.8|12980.8|12984.1|12982.1|12981.8|12979.8|17
1647334340000|2022-03-15 08:52:20|12982.7|12980.7|12982.1|12980.1|12985.3|12983.3|12980.2|12978.2|68
1647334350000|2022-03-15 08:52:30|12982.2|12980.2|12981.4|12979.4|12982.8|12980.8|12980.7|12978.7|12
1647334360000|2022-03-15 08:52:40|12980.7|12978.7|12980.7|12978.7|12982.9|12980.9|12980.1|12978.1|18
1647334370000|2022-03-15 08:52:50|12981.3|12979.3|12980.6|12978.6|12983.2|12981.2|12980.3|12978.3|19
1647334380000|2022-03-15 08:53:00|12980.2|12978.2|12982.3|12980.3|12984.1|12982.1|12980.2|12978.2|20
1647334390000|2022-03-15 08:53:10|12982.2|12980.2|12980.3|12978.3|12982.2|12980.2|12978.4|12976.4|8
1647334400000|2022-03-15 08:53:20|12981.6|12979.6|12980.4|12978.4|12981.9|12979.9|12979.4|12977.4|6
1647334410000|2022-03-15 08:53:30|12980.2|12978.2|12979.8|12977.8|12980.8|12978.8|12979.2|12977.2|9
1647334420000|2022-03-15 08:53:40|12980.8|12978.8|12982.1|12980.1|12982.1|12980.1|12980.6|12978.6|19
1647334430000|2022-03-15 08:53:50|12981.9|12979.9|12984.2|12982.2|12985.2|12983.2|12981.7|12979.7|11
1647334440000|2022-03-15 08:54:00|12984.1|12982.1|12984.7|12982.7|12985.7|12983.7|12983.7|12981.7|14
1647334450000|2022-03-15 08:54:10|12984.6|12982.6|12986.7|12984.7|12986.7|12984.7|12983.8|12981.8|33
1647334460000|2022-03-15 08:54:20|12986.6|12984.6|12987.1|12985.1|12988.1|12986.1|12986.2|12984.2|24
1647334470000|2022-03-15 08:54:30|12986.9|12984.9|12988.2|12986.2|12988.8|12986.8|12985.7|12983.7|27
1647334480000|2022-03-15 08:54:40|12988.1|12986.1|12985.9|12983.9|12988.7|12986.7|12985.9|12983.9|10
1647334490000|2022-03-15 08:54:50|12986.1|12984.1|12987.6|12985.6|12987.6|12985.6|12986.1|12984.1|30
1647334500000|2022-03-15 08:55:00|12988.2|12986.2|12987.4|12985.4|12989.2|12987.2|12986.2|12984.2|33
1647334510000|2022-03-15 08:55:10|12987.7|12985.7|12987.8|12985.8|12987.8|12985.8|12986.6|12984.6|9
1647334520000|2022-03-15 08:55:20|12987.4|12985.4|12985.7|12983.7|12987.4|12985.4|12984.6|12982.6|24
1647334530000|2022-03-15 08:55:30|12985.8|12983.8|12984.8|12982.8|12986.3|12984.3|12984.3|12982.3|15
1647334540000|2022-03-15 08:55:40|12984.7|12982.7|12983.2|12981.2|12985.2|12983.2|12982.9|12980.9|13
1647334550000|2022-03-15 08:55:50|12984.6|12982.6|12982.6|12980.6|12986.4|12984.4|12982.2|12980.2|16
1647334560000|2022-03-15 08:56:00|12982.8|12980.8|12981.3|12979.3|12982.8|12980.8|12980.1|12978.1|34
1647334570000|2022-03-15 08:56:10|12981.2|12979.2|12980.2|12978.2|12981.6|12979.6|12979.1|12977.1|13
1647334580000|2022-03-15 08:56:20|12980.3|12978.3|12977.8|12975.8|12980.4|12978.4|12977.8|12975.8|13
1647334590000|2022-03-15 08:56:30|12977.3|12975.3|12979.2|12977.2|12981.4|12979.4|12977.2|12975.2|36
1647334600000|2022-03-15 08:56:40|12979.4|12977.4|12978.4|12976.4|12979.4|12977.4|12977.9|12975.9|10
1647334610000|2022-03-15 08:56:50|12978.2|12976.2|12975.9|12973.9|12978.3|12976.3|12974.6|12972.6|43
1647334620000|2022-03-15 08:57:00|12976.1|12974.1|12977.4|12975.4|12977.7|12975.7|12975.8|12973.8|26
1647334630000|2022-03-15 08:57:10|12977.6|12975.6|12974.6|12972.6|12977.7|12975.7|12974.3|12972.3|17
1647334640000|2022-03-15 08:57:20|12974.8|12972.8|12974.8|12972.8|12975.9|12973.9|12974.2|12972.2|7
1647334650000|2022-03-15 08:57:30|12974.9|12972.9|12965.7|12963.7|12975.1|12973.1|12965.1|12963.1|179
1647334660000|2022-03-15 08:57:40|12965.8|12963.8|12968.7|12966.7|12969.3|12967.3|12965.8|12963.8|21
1647334670000|2022-03-15 08:57:50|12968.6|12966.6|12969.4|12967.4|12969.6|12967.6|12968.2|12966.2|37
1647334680000|2022-03-15 08:58:00|12969.3|12967.3|12968.2|12966.2|12969.6|12967.6|12967.2|12965.2|40
1647334690000|2022-03-15 08:58:10|12968.3|12966.3|12967.8|12965.8|12968.3|12966.3|12966.2|12964.2|54
1647334700000|2022-03-15 08:58:20|12967.9|12965.9|12968.6|12966.6|12968.8|12966.8|12967.7|12965.7|12
1647334710000|2022-03-15 08:58:30|12968.4|12966.4|12971.3|12969.3|12973.8|12971.8|12968.2|12966.2|59
1647334720000|2022-03-15 08:58:40|12971.4|12969.4|12971.7|12969.7|12971.9|12969.9|12971.3|12969.3|9
1647334730000|2022-03-15 08:58:50|12971.6|12969.6|12971.4|12969.4|12971.9|12969.9|12969.7|12967.7|38
1647334740000|2022-03-15 08:59:00|12971.2|12969.2|12969.6|12967.6|12971.2|12969.2|12968.4|12966.4|21
1647334750000|2022-03-15 08:59:10|12969.4|12967.4|12970.3|12968.3|12971.7|12969.7|12969.2|12967.2|29
1647334760000|2022-03-15 08:59:20|12970.2|12968.2|12972.4|12970.4|12974.7|12972.7|12970.1|12968.1|67
1647334770000|2022-03-15 08:59:30|12972.1|12970.1|12970.9|12968.9|12972.7|12970.7|12969.9|12967.9|19
1647334780000|2022-03-15 08:59:40|12970.8|12968.8|12970.2|12968.2|12971.3|12969.3|12970.1|12968.1|16
1647334790000|2022-03-15 08:59:50|12970.1|12968.1|12971.3|12969.3|12971.4|12969.4|12970.1|12968.1|11
1647334800000|2022-03-15 09:00:00|12971.2|12969.2|12973.7|12971.7|12974.1|12972.1|12969.6|12967.6|44
1647334810000|2022-03-15 09:00:10|12973.6|12971.6|12973.3|12971.3|12974.9|12972.9|12973.3|12971.3|22
1647334820000|2022-03-15 09:00:20|12973.6|12971.6|12974.4|12972.4|12975.2|12973.2|12973.3|12971.3|16
1647334830000|2022-03-15 09:00:30|12974.3|12972.3|12976.2|12974.2|12976.4|12974.4|12973.3|12971.3|36
1647334840000|2022-03-15 09:00:40|12976.1|12974.1|12978.8|12976.8|12979.1|12977.1|12976.1|12974.1|26
1647334850000|2022-03-15 09:00:50|12978.7|12976.7|12979.2|12977.2|12979.6|12977.6|12978.6|12976.6|6
1647334860000|2022-03-15 09:01:00|12979.1|12977.1|12982.9|12980.9|12984.2|12982.2|12979.1|12977.1|62
1647334870000|2022-03-15 09:01:10|12982.8|12980.8|12981.9|12979.9|12982.8|12980.8|12981.6|12979.6|13
1647334880000|2022-03-15 09:01:20|12982.2|12980.2|12982.3|12980.3|12982.4|12980.4|12981.3|12979.3|16
1647334890000|2022-03-15 09:01:30|12982.1|12980.1|12981.4|12979.4|12982.6|12980.6|12981.2|12979.2|30
1647334900000|2022-03-15 09:01:40|12980.6|12978.6|12981.6|12979.6|12982.7|12980.7|12980.4|12978.4|36
1647334910000|2022-03-15 09:01:50|12981.7|12979.7|12982.1|12980.1|12982.7|12980.7|12981.7|12979.7|7
1647334920000|2022-03-15 09:02:00|12981.6|12979.6|12979.6|12977.6|12981.6|12979.6|12978.1|12976.1|22
1647334930000|2022-03-15 09:02:10|12979.9|12977.9|12979.6|12977.6|12979.9|12977.9|12978.3|12976.3|14
1647334940000|2022-03-15 09:02:20|12979.1|12977.1|12977.8|12975.8|12979.9|12977.9|12977.7|12975.7|8
1647334950000|2022-03-15 09:02:30|12978.2|12976.2|12978.6|12976.6|12979.6|12977.6|12977.7|12975.7|26
1647334960000|2022-03-15 09:02:40|12978.3|12976.3|12976.2|12974.2|12978.9|12976.9|12975.4|12973.4|17
1647334970000|2022-03-15 09:02:50|12975.7|12973.7|12975.6|12973.6|12975.8|12973.8|12973.4|12971.4|28
1647334980000|2022-03-15 09:03:00|12975.7|12973.7|12974.9|12972.9|12975.7|12973.7|12974.6|12972.6|24
1647334990000|2022-03-15 09:03:10|12975.1|12973.1|12975.4|12973.4|12975.4|12973.4|12973.6|12971.6|21
1647335000000|2022-03-15 09:03:20|12975.2|12973.2|12976.3|12974.3|12976.3|12974.3|12975.2|12973.2|4
1647335010000|2022-03-15 09:03:30|12976.6|12974.6|12979.4|12977.4|12979.7|12977.7|12975.9|12973.9|26
1647335020000|2022-03-15 09:03:40|12979.2|12977.2|12981.1|12979.1|12983.7|12981.7|12979.2|12977.2|33
1647335030000|2022-03-15 09:03:50|12980.9|12978.9|12971.6|12969.6|12980.9|12978.9|12970.3|12968.3|97
1647335040000|2022-03-15 09:04:00|12971.1|12969.1|12978.8|12976.8|12979.2|12977.2|12970.9|12968.9|70
1647335050000|2022-03-15 09:04:10|12978.7|12976.7|12969.3|12967.3|12978.8|12976.8|12969.3|12967.3|71
1647335060000|2022-03-15 09:04:20|12969.2|12967.2|12974.1|12972.1|12975.3|12973.3|12968.6|12966.6|31
1647335070000|2022-03-15 09:04:30|12974.2|12972.2|12978.2|12976.2|12978.6|12976.6|12974.2|12972.2|50
1647335080000|2022-03-15 09:04:40|12977.9|12975.9|12976.3|12974.3|12978.4|12976.4|12975.1|12973.1|12
1647335090000|2022-03-15 09:04:50|12976.1|12974.1|12978.7|12976.7|12979.1|12977.1|12975.8|12973.8|30
1647335100000|2022-03-15 09:05:00|12978.8|12976.8|12975.3|12973.3|12978.9|12976.9|12974.6|12972.6|30
1647335110000|2022-03-15 09:05:10|12975.2|12973.2|12971.8|12969.8|12975.2|12973.2|12971.4|12969.4|40
1647335120000|2022-03-15 09:05:20|12972.1|12970.1|12969.4|12967.4|12972.1|12970.1|12969.4|12967.4|25
1647335130000|2022-03-15 09:05:30|12969.2|12967.2|12971.4|12969.4|12971.6|12969.6|12968.4|12966.4|39
1647335140000|2022-03-15 09:05:40|12971.3|12969.3|12969.7|12967.7|12971.4|12969.4|12969.2|12967.2|30
1647335150000|2022-03-15 09:05:50|12969.2|12967.2|12970.1|12968.1|12971.4|12969.4|12968.1|12966.1|25
1647335160000|2022-03-15 09:06:00|12969.7|12967.7|12967.3|12965.3|12969.7|12967.7|12965.4|12963.4|109
1647335170000|2022-03-15 09:06:10|12967.1|12965.1|12967.7|12965.7|12968.3|12966.3|12966.1|12964.1|24
1647335180000|2022-03-15 09:06:20|12967.4|12965.4|12965.2|12963.2|12967.6|12965.6|12964.8|12962.8|19
1647335190000|2022-03-15 09:06:30|12965.3|12963.3|12965.2|12963.2|12966.6|12964.6|12963.8|12961.8|38
1647335200000|2022-03-15 09:06:40|12965.3|12963.3|12965.4|12963.4|12967.1|12965.1|12965.2|12963.2|43
1647335210000|2022-03-15 09:06:50|12965.3|12963.3|12962.7|12960.7|12965.3|12963.3|12961.9|12959.9|38
1647335220000|2022-03-15 09:07:00|12962.6|12960.6|12955.6|12953.6|12962.6|12960.6|12954.7|12952.7|152
1647335230000|2022-03-15 09:07:10|12955.7|12953.7|12954.1|12952.1|12956.1|12954.1|12954.1|12952.1|40
1647335240000|2022-03-15 09:07:20|12953.8|12951.8|12954.7|12952.7|12955.3|12953.3|12953.6|12951.6|46
1647335250000|2022-03-15 09:07:30|12954.8|12952.8|12950.7|12948.7|12954.8|12952.8|12950.3|12948.3|134
1647335260000|2022-03-15 09:07:40|12950.6|12948.6|12950.4|12948.4|12951.1|12949.1|12949.1|12947.1|62
1647335270000|2022-03-15 09:07:50|12950.6|12948.6|12946.9|12944.9|12950.6|12948.6|12946.8|12944.8|100
1647335280000|2022-03-15 09:08:00|12947.1|12945.1|12951.2|12949.2|12952.4|12950.4|12945.3|12943.3|85
1647335290000|2022-03-15 09:08:10|12951.3|12949.3|12949.9|12947.9|12951.6|12949.6|12949.6|12947.6|23
1647335300000|2022-03-15 09:08:20|12950.1|12948.1|12950.7|12948.7|12951.7|12949.7|12950.1|12948.1|24
1647335310000|2022-03-15 09:08:30|12950.4|12948.4|12950.4|12948.4|12950.8|12948.8|12948.3|12946.3|59
1647335320000|2022-03-15 09:08:40|12950.3|12948.3|12947.2|12945.2|12950.4|12948.4|12947.1|12945.1|22
1647335330000|2022-03-15 09:08:50|12947.1|12945.1|12947.7|12945.7|12948.7|12946.7|12946.9|12944.9|59
1647335340000|2022-03-15 09:09:00|12947.8|12945.8|12949.7|12947.7|12949.8|12947.8|12947.6|12945.6|56
1647335350000|2022-03-15 09:09:10|12949.8|12947.8|12949.4|12947.4|12949.9|12947.9|12949.3|12947.3|9
1647335360000|2022-03-15 09:09:20|12949.3|12947.3|12951.2|12949.2|12951.2|12949.2|12949.3|12947.3|32
1647335370000|2022-03-15 09:09:30|12951.3|12949.3|12953.2|12951.2|12954.4|12952.4|12951.3|12949.3|73
1647335380000|2022-03-15 09:09:40|12953.3|12951.3|12956.9|12954.9|12957.2|12955.2|12952.9|12950.9|55
1647335390000|2022-03-15 09:09:50|12956.8|12954.8|12957.1|12955.1|12957.1|12955.1|12955.9|12953.9|25
1647335400000|2022-03-15 09:10:00|12957.2|12955.2|12955.6|12953.6|12957.6|12955.6|12955.6|12953.6|39
1647335410000|2022-03-15 09:10:10|12955.3|12953.3|12956.4|12954.4|12956.6|12954.6|12954.1|12952.1|24
1647335420000|2022-03-15 09:10:20|12956.6|12954.6|12954.2|12952.2|12956.9|12954.9|12953.8|12951.8|25
1647335430000|2022-03-15 09:10:30|12954.1|12952.1|12951.3|12949.3|12954.7|12952.7|12951.2|12949.2|34
1647335440000|2022-03-15 09:10:40|12951.4|12949.4|12948.2|12946.2|12951.7|12949.7|12947.3|12945.3|35
1647335450000|2022-03-15 09:10:50|12948.1|12946.1|12947.9|12945.9|12948.4|12946.4|12945.4|12943.4|46
1647335460000|2022-03-15 09:11:00|12947.6|12945.6|12953.1|12951.1|12953.4|12951.4|12947.4|12945.4|27
1647335470000|2022-03-15 09:11:10|12953.2|12951.2|12952.2|12950.2|12954.9|12952.9|12952.2|12950.2|14
1647335480000|2022-03-15 09:11:20|12952.6|12950.6|12953.9|12951.9|12954.3|12952.3|12952.3|12950.3|40
1647335490000|2022-03-15 09:11:30|12953.8|12951.8|12956.8|12954.8|12956.9|12954.9|12953.3|12951.3|31
1647335500000|2022-03-15 09:11:40|12957.2|12955.2|12963.9|12961.9|12963.9|12961.9|12956.3|12954.3|78
1647335510000|2022-03-15 09:11:50|12964.1|12962.1|12961.3|12959.3|12967.7|12965.7|12961.2|12959.2|39
1647335520000|2022-03-15 09:12:00|12960.9|12958.9|12962.6|12960.6|12963.2|12961.2|12960.7|12958.7|32
1647335530000|2022-03-15 09:12:10|12962.4|12960.4|12963.9|12961.9|12964.2|12962.2|12961.7|12959.7|20
1647335540000|2022-03-15 09:12:20|12963.6|12961.6|12961.6|12959.6|12965.3|12963.3|12961.4|12959.4|59
1647335550000|2022-03-15 09:12:30|12961.7|12959.7|12958.6|12956.6|12961.7|12959.7|12958.4|12956.4|33
1647335560000|2022-03-15 09:12:40|12958.7|12956.7|12958.2|12956.2|12959.2|12957.2|12956.4|12954.4|14
1647335570000|2022-03-15 09:12:50|12958.4|12956.4|12959.2|12957.2|12959.2|12957.2|12958.1|12956.1|13
1647335580000|2022-03-15 09:13:00|12959.3|12957.3|12958.4|12956.4|12960.8|12958.8|12957.8|12955.8|33
1647335590000|2022-03-15 09:13:10|12958.6|12956.6|12958.6|12956.6|12960.1|12958.1|12958.2|12956.2|12
1647335600000|2022-03-15 09:13:20|12959.8|12957.8|12960.6|12958.6|12960.7|12958.7|12959.1|12957.1|4
1647335610000|2022-03-15 09:13:30|12960.4|12958.4|12959.6|12957.6|12960.4|12958.4|12959.1|12957.1|14
1647335620000|2022-03-15 09:13:40|12959.4|12957.4|12961.6|12959.6|12961.6|12959.6|12959.4|12957.4|16
1647335630000|2022-03-15 09:13:50|12961.4|12959.4|12963.9|12961.9|12963.9|12961.9|12960.9|12958.9|32
1647335640000|2022-03-15 09:14:00|12964.1|12962.1|12966.1|12964.1|12966.8|12964.8|12964.1|12962.1|39
1647335650000|2022-03-15 09:14:10|12966.2|12964.2|12967.7|12965.7|12967.8|12965.8|12964.8|12962.8|16
1647335660000|2022-03-15 09:14:20|12967.6|12965.6|12968.8|12966.8|12969.6|12967.6|12967.1|12965.1|19
1647335670000|2022-03-15 09:14:30|12968.6|12966.6|12969.2|12967.2|12970.3|12968.3|12966.9|12964.9|39
1647335680000|2022-03-15 09:14:40|12969.3|12967.3|12968.4|12966.4|12969.8|12967.8|12967.8|12965.8|21
1647335690000|2022-03-15 09:14:50|12968.3|12966.3|12969.9|12967.9|12970.1|12968.1|12967.8|12965.8|44
1647335700000|2022-03-15 09:15:00|12969.8|12967.8|12969.6|12967.6|12969.8|12967.8|12967.9|12965.9|44
1647335710000|2022-03-15 09:15:10|12969.7|12967.7|12966.3|12964.3|12970.4|12968.4|12966.3|12964.3|29
1647335720000|2022-03-15 09:15:20|12966.4|12964.4|12968.8|12966.8|12969.7|12967.7|12966.3|12964.3|8
1647335730000|2022-03-15 09:15:30|12969.1|12967.1|12967.8|12965.8|12969.9|12967.9|12967.7|12965.7|17
1647335740000|2022-03-15 09:15:40|12967.7|12965.7|12969.4|12967.4|12969.9|12967.9|12966.9|12964.9|15
1647335750000|2022-03-15 09:15:50|12969.6|12967.6|12969.7|12967.7|12969.9|12967.9|12967.2|12965.2|28
1647335760000|2022-03-15 09:16:00|12969.3|12967.3|12969.9|12967.9|12971.7|12969.7|12968.8|12966.8|35
1647335770000|2022-03-15 09:16:10|12970.1|12968.1|12971.2|12969.2|12972.9|12970.9|12968.6|12966.6|30
1647335780000|2022-03-15 09:16:20|12970.7|12968.7|12970.1|12968.1|12970.7|12968.7|12967.8|12965.8|10
1647335790000|2022-03-15 09:16:30|12969.6|12967.6|12968.4|12966.4|12969.6|12967.6|12967.4|12965.4|15
1647335800000|2022-03-15 09:16:40|12968.3|12966.3|12964.1|12962.1|12968.6|12966.6|12963.9|12961.9|15
1647335810000|2022-03-15 09:16:50|12963.9|12961.9|12960.3|12958.3|12964.1|12962.1|12960.3|12958.3|27
1647335820000|2022-03-15 09:17:00|12960.1|12958.1|12961.8|12959.8|12961.9|12959.9|12959.9|12957.9|15
1647335830000|2022-03-15 09:17:10|12962.1|12960.1|12962.6|12960.6|12963.3|12961.3|12960.8|12958.8|13
1647335840000|2022-03-15 09:17:20|12962.7|12960.7|12959.8|12957.8|12962.8|12960.8|12959.8|12957.8|11
1647335850000|2022-03-15 09:17:30|12959.4|12957.4|12958.7|12956.7|12959.8|12957.8|12958.1|12956.1|31
1647335860000|2022-03-15 09:17:40|12958.6|12956.6|12957.1|12955.1|12959.1|12957.1|12956.3|12954.3|14
1647335870000|2022-03-15 09:17:50|12956.8|12954.8|12955.9|12953.9|12957.6|12955.6|12955.9|12953.9|16
1647335880000|2022-03-15 09:18:00|12957.1|12955.1|12959.4|12957.4|12961.1|12959.1|12955.9|12953.9|51
1647335890000|2022-03-15 09:18:10|12959.3|12957.3|12957.4|12955.4|12959.4|12957.4|12956.9|12954.9|7
1647335900000|2022-03-15 09:18:20|12957.6|12955.6|12956.1|12954.1|12957.8|12955.8|12956.1|12954.1|20
1647335910000|2022-03-15 09:18:30|12956.2|12954.2|12959.6|12957.6|12959.6|12957.6|12955.2|12953.2|32
1647335920000|2022-03-15 09:18:40|12959.4|12957.4|12959.4|12957.4|12961.1|12959.1|12958.1|12956.1|60
1647335930000|2022-03-15 09:18:50|12959.3|12957.3|12959.7|12957.7|12960.9|12958.9|12958.2|12956.2|52
1647335940000|2022-03-15 09:19:00|12959.6|12957.6|12960.1|12958.1|12964.2|12962.2|12959.4|12957.4|47
1647335950000|2022-03-15 09:19:10|12960.2|12958.2|12958.4|12956.4|12960.4|12958.4|12957.3|12955.3|45
1647335960000|2022-03-15 09:19:20|12958.6|12956.6|12960.4|12958.4|12960.9|12958.9|12957.8|12955.8|16
1647335970000|2022-03-15 09:19:30|12960.6|12958.6|12958.2|12956.2|12960.8|12958.8|12958.2|12956.2|15
1647335980000|2022-03-15 09:19:40|12958.1|12956.1|12960.4|12958.4|12961.6|12959.6|12957.8|12955.8|8
1647335990000|2022-03-15 09:19:50|12960.3|12958.3|12961.3|12959.3|12962.8|12960.8|12959.4|12957.4|17
1647336000000|2022-03-15 09:20:00|12961.2|12959.2|12962.7|12960.7|12964.8|12962.8|12961.2|12959.2|65
1647336010000|2022-03-15 09:20:10|12962.9|12960.9|12960.7|12958.7|12964.9|12962.9|12960.7|12958.7|17
1647336020000|2022-03-15 09:20:20|12960.6|12958.6|12962.6|12960.6|12962.8|12960.8|12959.7|12957.7|17
1647336030000|2022-03-15 09:20:30|12962.7|12960.7|12958.7|12956.7|12962.8|12960.8|12958.3|12956.3|24
1647336040000|2022-03-15 09:20:40|12958.8|12956.8|12960.7|12958.7|12960.8|12958.8|12958.7|12956.7|10
1647336050000|2022-03-15 09:20:50|12959.9|12957.9|12960.8|12958.8|12961.1|12959.1|12958.6|12956.6|16
1647336060000|2022-03-15 09:21:00|12960.9|12958.9|12962.8|12960.8|12963.1|12961.1|12960.4|12958.4|16
1647336070000|2022-03-15 09:21:10|12962.1|12960.1|12960.3|12958.3|12962.8|12960.8|12960.1|12958.1|12
1647336080000|2022-03-15 09:21:20|12959.8|12957.8|12959.7|12957.7|12960.1|12958.1|12958.9|12956.9|4
1647336090000|2022-03-15 09:21:30|12959.6|12957.6|12959.4|12957.4|12959.6|12957.6|12958.4|12956.4|14
1647336100000|2022-03-15 09:21:40|12959.6|12957.6|12961.8|12959.8|12962.1|12960.1|12959.6|12957.6|13
1647336110000|2022-03-15 09:21:50|12961.9|12959.9|12964.8|12962.8|12964.8|12962.8|12961.3|12959.3|11
1647336120000|2022-03-15 09:22:00|12964.4|12962.4|12964.2|12962.2|12965.4|12963.4|12963.9|12961.9|73
1647336130000|2022-03-15 09:22:10|12964.3|12962.3|12963.2|12961.2|12965.3|12963.3|12963.1|12961.1|36
1647336140000|2022-03-15 09:22:20|12963.1|12961.1|12963.6|12961.6|12964.8|12962.8|12962.3|12960.3|22
1647336150000|2022-03-15 09:22:30|12963.7|12961.7|12961.6|12959.6|12965.1|12963.1|12961.3|12959.3|24
1647336160000|2022-03-15 09:22:40|12961.7|12959.7|12961.8|12959.8|12962.3|12960.3|12960.8|12958.8|56
1647336170000|2022-03-15 09:22:50|12962.2|12960.2|12960.3|12958.3|12962.7|12960.7|12960.3|12958.3|12
1647336180000|2022-03-15 09:23:00|12960.4|12958.4|12962.1|12960.1|12962.2|12960.2|12960.2|12958.2|9
1647336190000|2022-03-15 09:23:10|12964.1|12962.1|12963.7|12961.7|12965.3|12963.3|12963.7|12961.7|32
1647336200000|2022-03-15 09:23:20|12963.8|12961.8|12966.7|12964.7|12966.7|12964.7|12963.6|12961.6|21
1647336210000|2022-03-15 09:23:30|12966.6|12964.6|12967.7|12965.7|12968.2|12966.2|12966.2|12964.2|25
1647336220000|2022-03-15 09:23:40|12967.6|12965.6|12969.8|12967.8|12970.1|12968.1|12966.7|12964.7|31
1647336230000|2022-03-15 09:23:50|12969.7|12967.7|12969.2|12967.2|12971.6|12969.6|12968.9|12966.9|38
1647336240000|2022-03-15 09:24:00|12969.3|12967.3|12973.3|12971.3|12973.3|12971.3|12969.1|12967.1|25
1647336250000|2022-03-15 09:24:10|12973.6|12971.6|12973.9|12971.9|12975.1|12973.1|12973.4|12971.4|33
1647336260000|2022-03-15 09:24:20|12974.1|12972.1|12974.2|12972.2|12974.4|12972.4|12973.1|12971.1|14
1647336270000|2022-03-15 09:24:30|12974.1|12972.1|12983.2|12981.2|12984.9|12982.9|12972.9|12970.9|348
1647336280000|2022-03-15 09:24:40|12983.3|12981.3|12990.4|12988.4|12990.8|12988.8|12982.4|12980.4|109
1647336290000|2022-03-15 09:24:50|12989.7|12987.7|12997.8|12995.8|12999.6|12997.6|12989.6|12987.6|128
1647336300000|2022-03-15 09:25:00|12997.9|12995.9|12998.9|12996.9|12999.1|12997.1|12996.1|12994.1|52
1647336310000|2022-03-15 09:25:10|12998.7|12996.7|12999.7|12997.7|13000.1|12998.1|12997.4|12995.4|47
1647336320000|2022-03-15 09:25:20|12999.4|12997.4|13000.9|12998.9|13000.9|12998.9|12998.8|12996.8|43
1647336330000|2022-03-15 09:25:30|13003.4|13001.4|13006.3|13004.3|13006.6|13004.6|13003.1|13001.1|107
1647336340000|2022-03-15 09:25:40|13006.7|13004.7|13004.6|13002.6|13007.9|13005.9|13003.3|13001.3|53
1647336350000|2022-03-15 09:25:50|13004.4|13002.4|13002.1|13000.1|13004.8|13002.8|13001.7|12999.7|34
1647336360000|2022-03-15 09:26:00|13001.7|12999.7|13003.1|13001.1|13003.9|13001.9|13001.3|12999.3|31
1647336370000|2022-03-15 09:26:10|13002.8|13000.8|12999.6|12997.6|13003.4|13001.4|12999.3|12997.3|33
1647336380000|2022-03-15 09:26:20|12999.4|12997.4|13000.1|12998.1|13001.4|12999.4|12999.4|12997.4|18
1647336390000|2022-03-15 09:26:30|12999.9|12997.9|13000.9|12998.9|13001.4|12999.4|12998.2|12996.2|47
1647336400000|2022-03-15 09:26:40|13001.1|12999.1|13003.1|13001.1|13003.3|13001.3|13000.3|12998.3|18
1647336410000|2022-03-15 09:26:50|13002.9|13000.9|13004.2|13002.2|13004.7|13002.7|13001.9|12999.9|22
1647336420000|2022-03-15 09:27:00|13004.3|13002.3|13003.4|13001.4|13006.6|13004.6|13002.9|13000.9|57
1647336430000|2022-03-15 09:27:10|13003.3|13001.3|13004.2|13002.2|13004.6|13002.6|13000.9|12998.9|44
1647336440000|2022-03-15 09:27:20|13004.1|13002.1|13002.2|13000.2|13004.7|13002.7|13002.2|13000.2|20
1647336450000|2022-03-15 09:27:30|13002.1|13000.1|13005.8|13003.8|13006.7|13004.7|13001.9|12999.9|46
1647336460000|2022-03-15 09:27:40|13005.7|13003.7|13015.6|13013.6|13016.4|13014.4|13005.6|13003.6|273
1647336470000|2022-03-15 09:27:50|13015.7|13013.7|13010.8|13008.8|13015.7|13013.7|13009.9|13007.9|67
1647336480000|2022-03-15 09:28:00|13010.7|13008.7|13013.7|13011.7|13013.8|13011.8|13009.1|13007.1|66
1647336490000|2022-03-15 09:28:10|13013.4|13011.4|13012.7|13010.7|13014.1|13012.1|13011.6|13009.6|58
1647336500000|2022-03-15 09:28:20|13012.8|13010.8|13011.3|13009.3|13013.4|13011.4|13010.6|13008.6|19
1647336510000|2022-03-15 09:28:30|13011.4|13009.4|13010.1|13008.1|13011.4|13009.4|13009.6|13007.6|39
1647336520000|2022-03-15 09:28:40|13010.2|13008.2|13004.6|13002.6|13010.2|13008.2|13004.6|13002.6|42
1647336530000|2022-03-15 09:28:50|13005.2|13003.2|13003.8|13001.8|13005.3|13003.3|13003.2|13001.2|24
1647336540000|2022-03-15 09:29:00|13003.9|13001.9|13004.6|13002.6|13005.1|13003.1|13003.6|13001.6|30
1647336550000|2022-03-15 09:29:10|13004.3|13002.3|13005.4|13003.4|13005.7|13003.7|13003.4|13001.4|29
1647336560000|2022-03-15 09:29:20|13004.7|13002.7|13003.6|13001.6|13004.8|13002.8|13003.6|13001.6|3
1647336570000|2022-03-15 09:29:30|13003.7|13001.7|13004.6|13002.6|13005.1|13003.1|13003.6|13001.6|21
1647336580000|2022-03-15 09:29:40|13004.4|13002.4|13003.9|13001.9|13004.4|13002.4|13002.4|13000.4|20
1647336590000|2022-03-15 09:29:50|13004.1|13002.1|13004.2|13002.2|13004.2|13002.2|13002.6|13000.6|22
1647336600000|2022-03-15 09:30:00|13004.3|13002.3|13003.6|13001.6|13004.8|13002.8|13003.6|13001.6|17
1647336610000|2022-03-15 09:30:10|13003.4|13001.4|13003.4|13001.4|13003.6|13001.6|13002.8|13000.8|7
1647336620000|2022-03-15 09:30:20|13003.3|13001.3|13006.6|13004.6|13007.1|13005.1|13003.3|13001.3|22
1647336630000|2022-03-15 09:30:30|13005.9|13003.9|13007.2|13005.2|13007.4|13005.4|13005.4|13003.4|22
1647336640000|2022-03-15 09:30:40|13010.3|13008.3|13009.4|13007.4|13010.3|13008.3|13008.7|13006.7|24
1647336650000|2022-03-15 09:30:50|13009.6|13007.6|13009.8|13007.8|13009.8|13007.8|13007.8|13005.8|17
1647336660000|2022-03-15 09:31:00|13009.9|13007.9|13011.3|13009.3|13011.3|13009.3|13009.3|13007.3|11
1647336670000|2022-03-15 09:31:10|13011.4|13009.4|13015.3|13013.3|13018.2|13016.2|13011.4|13009.4|65
1647336680000|2022-03-15 09:31:20|13015.2|13013.2|13016.3|13014.3|13016.6|13014.6|13013.4|13011.4|26
1647336690000|2022-03-15 09:31:30|13016.4|13014.4|13015.7|13013.7|13016.7|13014.7|13015.3|13013.3|22
1647336700000|2022-03-15 09:31:40|13015.6|13013.6|13016.9|13014.9|13017.7|13015.7|13015.2|13013.2|30
1647336710000|2022-03-15 09:31:50|13016.8|13014.8|13016.9|13014.9|13016.9|13014.9|13015.7|13013.7|9
1647336720000|2022-03-15 09:32:00|13016.8|13014.8|13020.8|13018.8|13021.4|13019.4|13015.3|13013.3|100
1647336730000|2022-03-15 09:32:10|13020.7|13018.7|13022.1|13020.1|13023.7|13021.7|13020.7|13018.7|39
1647336740000|2022-03-15 09:32:20|13021.9|13019.9|13023.9|13021.9|13024.6|13022.6|13020.4|13018.4|115
1647336750000|2022-03-15 09:32:30|13024.1|13022.1|13019.8|13017.8|13024.1|13022.1|13018.8|13016.8|47
1647336760000|2022-03-15 09:32:40|13019.9|13017.9|13020.2|13018.2|13020.3|13018.3|13018.8|13016.8|12
1647336770000|2022-03-15 09:32:50|13020.3|13018.3|13021.6|13019.6|13021.8|13019.8|13019.6|13017.6|14
1647336780000|2022-03-15 09:33:00|13021.4|13019.4|13019.7|13017.7|13021.6|13019.6|13018.6|13016.6|41
1647336790000|2022-03-15 09:33:10|13018.8|13016.8|13014.6|13012.6|13018.8|13016.8|13013.7|13011.7|56
1647336800000|2022-03-15 09:33:20|13014.7|13012.7|13014.3|13012.3|13014.8|13012.8|13013.6|13011.6|15
1647336810000|2022-03-15 09:33:30|13014.4|13012.4|13013.7|13011.7|13015.3|13013.3|13012.9|13010.9|27
1647336820000|2022-03-15 09:33:40|13014.3|13012.3|13011.7|13009.7|13014.3|13012.3|13011.7|13009.7|24
1647336830000|2022-03-15 09:33:50|13011.6|13009.6|13008.8|13006.8|13011.7|13009.7|13008.7|13006.7|25
1647336840000|2022-03-15 09:34:00|13008.7|13006.7|13008.8|13006.8|13010.3|13008.3|13008.6|13006.6|61
1647336850000|2022-03-15 09:34:10|13008.7|13006.7|13007.7|13005.7|13008.9|13006.9|13007.7|13005.7|12
1647336860000|2022-03-15 09:34:20|13007.6|13005.6|13006.6|13004.6|13007.7|13005.7|13006.1|13004.1|38
1647336870000|2022-03-15 09:34:30|13006.4|13004.4|13005.3|13003.3|13006.4|13004.4|13004.4|13002.4|15
1647336880000|2022-03-15 09:34:40|13005.6|13003.6|13006.3|13004.3|13006.9|13004.9|13005.6|13003.6|21
1647336890000|2022-03-15 09:34:50|13006.6|13004.6|13006.2|13004.2|13007.3|13005.3|13005.6|13003.6|6
1647336900000|2022-03-15 09:35:00|13006.1|13004.1|13009.2|13007.2|13009.2|13007.2|13006.1|13004.1|23
1647336910000|2022-03-15 09:35:10|13010.1|13008.1|13008.4|13006.4|13010.2|13008.2|13008.1|13006.1|12
1647336920000|2022-03-15 09:35:20|13008.6|13006.6|13009.6|13007.6|13010.3|13008.3|13007.4|13005.4|13
1647336930000|2022-03-15 09:35:30|13010.9|13008.9|13011.2|13009.2|13011.2|13009.2|13009.9|13007.9|29
1647336940000|2022-03-15 09:35:40|13011.1|13009.1|13007.9|13005.9|13011.1|13009.1|13007.6|13005.6|9
1647336950000|2022-03-15 09:35:50|13007.3|13005.3|13007.6|13005.6|13007.8|13005.8|13006.7|13004.7|9
1647336960000|2022-03-15 09:36:00|13007.3|13005.3|13006.8|13004.8|13007.7|13005.7|13006.7|13004.7|6
1647336970000|2022-03-15 09:36:10|13006.9|13004.9|13005.7|13003.7|13007.7|13005.7|13004.8|13002.8|13
1647336980000|2022-03-15 09:36:20|13005.8|13003.8|13003.4|13001.4|13005.9|13003.9|13001.1|12999.1|81
1647336990000|2022-03-15 09:36:30|13003.7|13001.7|13003.7|13001.7|13003.9|13001.9|13003.6|13001.6|9
1647337000000|2022-03-15 09:36:40|13003.6|13001.6|13002.3|13000.3|13003.8|13001.8|13001.3|12999.3|26
1647337010000|2022-03-15 09:36:50|13002.4|13000.4|13001.8|12999.8|13004.2|13002.2|13001.8|12999.8|18
1647337020000|2022-03-15 09:37:00|13001.3|12999.3|12999.1|12997.1|13001.3|12999.3|12998.6|12996.6|32
1647337030000|2022-03-15 09:37:10|12998.9|12996.9|12998.2|12996.2|12998.9|12996.9|12997.8|12995.8|39
1647337040000|2022-03-15 09:37:20|12998.6|12996.6|12999.4|12997.4|12999.4|12997.4|12997.8|12995.8|38
1647337050000|2022-03-15 09:37:30|12999.3|12997.3|12999.9|12997.9|13000.2|12998.2|12998.9|12996.9|31
1647337060000|2022-03-15 09:37:40|12999.3|12997.3|12999.2|12997.2|13000.1|12998.1|12998.9|12996.9|21
1647337070000|2022-03-15 09:37:50|12999.3|12997.3|12999.9|12997.9|13000.2|12998.2|12998.9|12996.9|21
1647337080000|2022-03-15 09:38:00|13000.1|12998.1|13001.3|12999.3|13002.1|13000.1|12999.9|12997.9|23
1647337090000|2022-03-15 09:38:10|13000.9|12998.9|12999.1|12997.1|13000.9|12998.9|12998.3|12996.3|6
1647337100000|2022-03-15 09:38:20|12999.2|12997.2|12999.2|12997.2|12999.6|12997.6|12998.6|12996.6|25
1647337110000|2022-03-15 09:38:30|12999.3|12997.3|12996.9|12994.9|12999.4|12997.4|12996.9|12994.9|14
1647337120000|2022-03-15 09:38:40|12997.2|12995.2|12997.9|12995.9|12998.9|12996.9|12997.2|12995.2|13
1647337130000|2022-03-15 09:38:50|12998.1|12996.1|13001.3|12999.3|13001.6|12999.6|12998.1|12996.1|7
1647337140000|2022-03-15 09:39:00|13001.4|12999.4|13001.2|12999.2|13002.1|13000.1|13000.2|12998.2|21
1647337150000|2022-03-15 09:39:10|13001.3|12999.3|13003.6|13001.6|13003.6|13001.6|13001.1|12999.1|28
1647337160000|2022-03-15 09:39:20|13003.7|13001.7|13005.1|13003.1|13006.2|13004.2|13003.4|13001.4|37
1647337170000|2022-03-15 09:39:30|13005.4|13003.4|13008.6|13006.6|13009.8|13007.8|13005.4|13003.4|53
1647337180000|2022-03-15 09:39:40|13008.4|13006.4|13008.1|13006.1|13008.9|13006.9|13006.7|13004.7|10
1647337190000|2022-03-15 09:39:50|13009.1|13007.1|13010.4|13008.4|13010.9|13008.9|13008.9|13006.9|63
1647337200000|2022-03-15 09:40:00|13010.3|13008.3|13006.8|13004.8|13010.6|13008.6|13003.7|13001.7|84
1647337210000|2022-03-15 09:40:10|13006.9|13004.9|13034.8|13032.8|13035.9|13033.9|13006.7|13004.7|317
1647337220000|2022-03-15 09:40:20|13035.2|13033.2|13031.7|13029.7|13037.8|13035.8|13031.6|13029.6|243
1647337230000|2022-03-15 09:40:30|13030.8|13028.8|13031.8|13029.8|13032.2|13030.2|13023.3|13021.3|106
1647337240000|2022-03-15 09:40:40|13032.3|13030.3|13023.6|13021.6|13032.8|13030.8|13023.6|13021.6|52
1647337250000|2022-03-15 09:40:50|13022.9|13020.9|13023.9|13021.9|13026.1|13024.1|13022.8|13020.8|53
1647337260000|2022-03-15 09:41:00|13023.8|13021.8|13024.1|13022.1|13025.6|13023.6|13021.6|13019.6|45
1647337270000|2022-03-15 09:41:10|13023.9|13021.9|13025.2|13023.2|13025.6|13023.6|13021.9|13019.9|32
1647337280000|2022-03-15 09:41:20|13024.7|13022.7|13022.1|13020.1|13025.4|13023.4|13021.7|13019.7|25
1647337290000|2022-03-15 09:41:30|13022.2|13020.2|13021.4|13019.4|13023.4|13021.4|13020.9|13018.9|37
1647337300000|2022-03-15 09:41:40|13021.3|13019.3|13020.8|13018.8|13021.3|13019.3|13018.7|13016.7|72
1647337310000|2022-03-15 09:41:50|13020.7|13018.7|13020.9|13018.9|13021.1|13019.1|13019.7|13017.7|16
1647337320000|2022-03-15 09:42:00|13020.8|13018.8|13023.4|13021.4|13025.6|13023.6|13019.4|13017.4|56
1647337330000|2022-03-15 09:42:10|13024.4|13022.4|13021.1|13019.1|13024.7|13022.7|13020.8|13018.8|34
1647337340000|2022-03-15 09:42:20|13021.2|13019.2|13030.1|13028.1|13031.1|13029.1|13021.2|13019.2|80
1647337350000|2022-03-15 09:42:30|13029.9|13027.9|13030.8|13028.8|13030.8|13028.8|13028.1|13026.1|46
1647337360000|2022-03-15 09:42:40|13030.6|13028.6|13027.1|13025.1|13030.6|13028.6|13026.6|13024.6|17
1647337370000|2022-03-15 09:42:50|13027.2|13025.2|13022.3|13020.3|13027.2|13025.2|13022.3|13020.3|35
1647337380000|2022-03-15 09:43:00|13022.2|13020.2|13021.6|13019.6|13023.1|13021.1|13020.1|13018.1|31
1647337390000|2022-03-15 09:43:10|13021.2|13019.2|13020.3|13018.3|13021.3|13019.3|13020.2|13018.2|27
1647337400000|2022-03-15 09:43:20|13020.8|13018.8|13021.4|13019.4|13021.7|13019.7|13020.6|13018.6|5
1647337410000|2022-03-15 09:43:30|13021.3|13019.3|13022.3|13020.3|13022.4|13020.4|13020.6|13018.6|13
1647337420000|2022-03-15 09:43:40|13022.4|13020.4|13022.8|13020.8|13023.3|13021.3|13022.1|13020.1|10
1647337430000|2022-03-15 09:43:50|13022.7|13020.7|13026.6|13024.6|13027.1|13025.1|13021.6|13019.6|24
1647337440000|2022-03-15 09:44:00|13026.4|13024.4|13022.9|13020.9|13026.4|13024.4|13022.9|13020.9|20
1647337450000|2022-03-15 09:44:10|13023.2|13021.2|13023.1|13021.1|13023.6|13021.6|13021.8|13019.8|38
1647337460000|2022-03-15 09:44:20|13023.2|13021.2|13023.2|13021.2|13024.9|13022.9|13022.2|13020.2|20
1647337470000|2022-03-15 09:44:30|13023.4|13021.4|13029.1|13027.1|13029.7|13027.7|13021.7|13019.7|44
1647337480000|2022-03-15 09:44:40|13029.3|13027.3|13033.2|13031.2|13033.6|13031.6|13029.1|13027.1|56
1647337490000|2022-03-15 09:44:50|13032.9|13030.9|13032.8|13030.8|13033.4|13031.4|13030.6|13028.6|21
1647337500000|2022-03-15 09:45:00|13032.7|13030.7|13027.6|13025.6|13032.9|13030.9|13027.6|13025.6|20
1647337510000|2022-03-15 09:45:10|13027.4|13025.4|13029.3|13027.3|13029.8|13027.8|13027.2|13025.2|22
1647337520000|2022-03-15 09:45:20|13029.4|13027.4|13032.9|13030.9|13032.9|13030.9|13028.8|13026.8|54
1647337530000|2022-03-15 09:45:30|13032.7|13030.7|13040.1|13038.1|13040.1|13038.1|13032.7|13030.7|59
1647337540000|2022-03-15 09:45:40|13039.8|13037.8|13040.1|13038.1|13042.1|13040.1|13039.4|13037.4|64
1647337550000|2022-03-15 09:45:50|13039.8|13037.8|13039.9|13037.9|13040.2|13038.2|13037.3|13035.3|48
1647337560000|2022-03-15 09:46:00|13039.7|13037.7|13041.7|13039.7|13042.6|13040.6|13037.6|13035.6|79
1647337570000|2022-03-15 09:46:10|13040.2|13038.2|13041.3|13039.3|13041.4|13039.4|13038.3|13036.3|47
1647337580000|2022-03-15 09:46:20|13041.6|13039.6|13037.9|13035.9|13041.6|13039.6|13037.8|13035.8|26
1647337590000|2022-03-15 09:46:30|13037.8|13035.8|13040.9|13038.9|13041.6|13039.6|13036.8|13034.8|36
1647337600000|2022-03-15 09:46:40|13041.1|13039.1|13041.9|13039.9|13042.6|13040.6|13038.9|13036.9|61
1647337610000|2022-03-15 09:46:50|13040.9|13038.9|13039.8|13037.8|13041.8|13039.8|13039.6|13037.6|17
1647337620000|2022-03-15 09:47:00|13039.9|13037.9|13039.4|13037.4|13042.1|13040.1|13038.4|13036.4|68
1647337630000|2022-03-15 09:47:10|13040.1|13038.1|13035.7|13033.7|13040.1|13038.1|13035.1|13033.1|39
1647337640000|2022-03-15 09:47:20|13035.6|13033.6|13032.3|13030.3|13036.4|13034.4|13032.3|13030.3|48
1647337650000|2022-03-15 09:47:30|13032.9|13030.9|13032.4|13030.4|13033.8|13031.8|13031.6|13029.6|34
1647337660000|2022-03-15 09:47:40|13032.1|13030.1|13031.3|13029.3|13034.4|13032.4|13029.2|13027.2|55
1647337670000|2022-03-15 09:47:50|13031.1|13029.1|13031.1|13029.1|13032.2|13030.2|13031.1|13029.1|14
1647337680000|2022-03-15 09:48:00|13031.2|13029.2|13030.3|13028.3|13031.6|13029.6|13029.6|13027.6|28
1647337690000|2022-03-15 09:48:10|13031.1|13029.1|13029.3|13027.3|13031.2|13029.2|13028.8|13026.8|30
1647337700000|2022-03-15 09:48:20|13030.1|13028.1|13030.3|13028.3|13031.3|13029.3|13029.2|13027.2|20
1647337710000|2022-03-15 09:48:30|13030.4|13028.4|13030.2|13028.2|13030.9|13028.9|13029.6|13027.6|7
1647337720000|2022-03-15 09:48:40|13030.7|13028.7|13029.9|13027.9|13031.8|13029.8|13029.9|13027.9|14
1647337730000|2022-03-15 09:48:50|13030.1|13028.1|13028.6|13026.6|13030.4|13028.4|13028.2|13026.2|16
1647337740000|2022-03-15 09:49:00|13028.4|13026.4|13027.7|13025.7|13028.4|13026.4|13026.2|13024.2|26
1647337750000|2022-03-15 09:49:10|13025.7|13023.7|13026.7|13024.7|13028.3|13026.3|13025.7|13023.7|44
1647337760000|2022-03-15 09:49:20|13026.6|13024.6|13024.6|13022.6|13026.6|13024.6|13023.7|13021.7|17
1647337770000|2022-03-15 09:49:30|13024.3|13022.3|13026.3|13024.3|13026.9|13024.9|13024.1|13022.1|22
1647337780000|2022-03-15 09:49:40|13026.2|13024.2|13028.1|13026.1|13029.8|13027.8|13025.9|13023.9|20
1647337790000|2022-03-15 09:49:50|13028.2|13026.2|13027.9|13025.9|13028.2|13026.2|13026.6|13024.6|5
1647337800000|2022-03-15 09:50:00|13028.2|13026.2|13022.7|13020.7|13028.2|13026.2|13021.7|13019.7|138
1647337810000|2022-03-15 09:50:10|13022.6|13020.6|13021.4|13019.4|13023.7|13021.7|13021.1|13019.1|11
1647337820000|2022-03-15 09:50:20|13021.2|13019.2|13022.9|13020.9|13023.2|13021.2|13021.2|13019.2|10
1647337830000|2022-03-15 09:50:30|13024.3|13022.3|13027.3|13025.3|13027.7|13025.7|13024.3|13022.3|23
1647337840000|2022-03-15 09:50:40|13027.7|13025.7|13026.9|13024.9|13028.8|13026.8|13025.9|13023.9|15
1647337850000|2022-03-15 09:50:50|13026.8|13024.8|13028.1|13026.1|13028.1|13026.1|13026.1|13024.1|19
1647337860000|2022-03-15 09:51:00|13027.8|13025.8|13021.6|13019.6|13028.2|13026.2|13021.2|13019.2|22
1647337870000|2022-03-15 09:51:10|13021.4|13019.4|13020.9|13018.9|13022.3|13020.3|13019.6|13017.6|15
1647337880000|2022-03-15 09:51:20|13021.1|13019.1|13019.8|13017.8|13021.2|13019.2|13019.8|13017.8|5
1647337890000|2022-03-15 09:51:30|13020.1|13018.1|13021.1|13019.1|13022.2|13020.2|13019.6|13017.6|18
1647337900000|2022-03-15 09:51:40|13020.9|13018.9|13024.2|13022.2|13024.8|13022.8|13020.7|13018.7|7
1647337910000|2022-03-15 09:51:50|13024.3|13022.3|13025.1|13023.1|13027.2|13025.2|13024.3|13022.3|11
1647337920000|2022-03-15 09:52:00|13025.8|13023.8|13024.9|13022.9|13026.6|13024.6|13024.4|13022.4|9
1647337930000|2022-03-15 09:52:10|13025.1|13023.1|13025.8|13023.8|13025.9|13023.9|13024.6|13022.6|5
1647337940000|2022-03-15 09:52:20|13025.7|13023.7|13022.6|13020.6|13025.8|13023.8|13022.3|13020.3|10
1647337950000|2022-03-15 09:52:30|13022.8|13020.8|13021.2|13019.2|13022.8|13020.8|13021.2|13019.2|2
1647337960000|2022-03-15 09:52:40|13021.1|13019.1|13020.2|13018.2|13021.1|13019.1|13018.8|13016.8|14
1647337970000|2022-03-15 09:52:50|13019.7|13017.7|13018.8|13016.8|13020.2|13018.2|13018.6|13016.6|27
1647337980000|2022-03-15 09:53:00|13018.7|13016.7|13017.4|13015.4|13019.4|13017.4|13016.1|13014.1|24
1647337990000|2022-03-15 09:53:10|13017.3|13015.3|13014.6|13012.6|13017.7|13015.7|13013.8|13011.8|51
1647338000000|2022-03-15 09:53:20|13014.4|13012.4|13015.6|13013.6|13016.1|13014.1|13014.3|13012.3|12
1647338010000|2022-03-15 09:53:30|13015.4|13013.4|13016.9|13014.9|13016.9|13014.9|13014.1|13012.1|19
1647338020000|2022-03-15 09:53:40|13016.8|13014.8|13015.4|13013.4|13017.6|13015.6|13015.1|13013.1|25
1647338030000|2022-03-15 09:53:50|13015.2|13013.2|13012.3|13010.3|13016.1|13014.1|13012.3|13010.3|23
1647338040000|2022-03-15 09:54:00|13012.4|13010.4|13011.3|13009.3|13013.6|13011.6|13008.8|13006.8|51
1647338050000|2022-03-15 09:54:10|13011.2|13009.2|13011.1|13009.1|13011.4|13009.4|13009.8|13007.8|37
1647338060000|2022-03-15 09:54:20|13011.2|13009.2|13008.6|13006.6|13011.3|13009.3|13008.3|13006.3|19
1647338070000|2022-03-15 09:54:30|13008.4|13006.4|13008.8|13006.8|13009.2|13007.2|13008.4|13006.4|8
1647338080000|2022-03-15 09:54:40|13008.6|13006.6|13007.3|13005.3|13008.8|13006.8|13006.9|13004.9|15
1647338090000|2022-03-15 09:54:50|13007.4|13005.4|13000.7|12998.7|13008.1|13006.1|13000.4|12998.4|93
1647338100000|2022-03-15 09:55:00|13000.8|12998.8|13000.7|12998.7|13003.4|13001.4|13000.1|12998.1|69
1647338110000|2022-03-15 09:55:10|13001.3|12999.3|12994.9|12992.9|13001.4|12999.4|12994.1|12992.1|116
1647338120000|2022-03-15 09:55:20|12995.1|12993.1|12997.1|12995.1|12997.4|12995.4|12995.1|12993.1|56
1647338130000|2022-03-15 09:55:30|12997.2|12995.2|12993.2|12991.2|12997.4|12995.4|12988.9|12986.9|71
1647338140000|2022-03-15 09:55:40|12993.3|12991.3|12990.8|12988.8|12995.8|12993.8|12989.3|12987.3|51
1647338150000|2022-03-15 09:55:50|12990.7|12988.7|12991.8|12989.8|12993.4|12991.4|12990.7|12988.7|23
1647338160000|2022-03-15 09:56:00|12991.7|12989.7|12988.9|12986.9|12992.6|12990.6|12988.9|12986.9|26
1647338170000|2022-03-15 09:56:10|12989.1|12987.1|12996.1|12994.1|12997.4|12995.4|12989.1|12987.1|103
1647338180000|2022-03-15 09:56:20|12995.7|12993.7|12993.8|12991.8|12997.1|12995.1|12993.1|12991.1|18
1647338190000|2022-03-15 09:56:30|12993.7|12991.7|12995.2|12993.2|12995.3|12993.3|12993.6|12991.6|5
1647338200000|2022-03-15 09:56:40|12995.3|12993.3|13000.8|12998.8|13001.8|12999.8|12995.3|12993.3|31
1647338210000|2022-03-15 09:56:50|13001.1|12999.1|13000.4|12998.4|13001.9|12999.9|13000.1|12998.1|6
1647338220000|2022-03-15 09:57:00|13000.3|12998.3|12994.7|12992.7|13000.6|12998.6|12993.3|12991.3|39
1647338230000|2022-03-15 09:57:10|12994.9|12992.9|12999.2|12997.2|12999.7|12997.7|12994.9|12992.9|28
1647338240000|2022-03-15 09:57:20|12999.3|12997.3|12996.7|12994.7|12999.4|12997.4|12995.1|12993.1|8
1647338250000|2022-03-15 09:57:30|12996.8|12994.8|12999.1|12997.1|12999.7|12997.7|12996.8|12994.8|4
1647338260000|2022-03-15 09:57:40|12998.9|12996.9|12997.3|12995.3|12998.9|12996.9|12996.3|12994.3|3
1647338270000|2022-03-15 09:57:50|12997.4|12995.4|12995.8|12993.8|12997.9|12995.9|12995.3|12993.3|16
1647338280000|2022-03-15 09:58:00|12995.7|12993.7|12995.2|12993.2|12995.9|12993.9|12993.8|12991.8|12
1647338290000|2022-03-15 09:58:10|12995.4|12993.4|13004.7|13002.7|13009.6|13007.6|12994.6|12992.6|91
1647338300000|2022-03-15 09:58:20|13004.6|13002.6|13008.1|13006.1|13008.2|13006.2|13004.6|13002.6|97
1647338310000|2022-03-15 09:58:30|13008.2|13006.2|13009.1|13007.1|13009.3|13007.3|13006.2|13004.2|42
1647338320000|2022-03-15 09:58:40|13009.2|13007.2|13008.1|13006.1|13009.4|13007.4|13006.6|13004.6|122
1647338330000|2022-03-15 09:58:50|13008.2|13006.2|13005.9|13003.9|13008.2|13006.2|13005.9|13003.9|7
1647338340000|2022-03-15 09:59:00|13006.6|13004.6|13003.9|13001.9|13007.2|13005.2|13003.2|13001.2|18
1647338350000|2022-03-15 09:59:10|13003.8|13001.8|13002.6|13000.6|13004.1|13002.1|13000.9|12998.9|9
1647338360000|2022-03-15 09:59:20|13002.7|13000.7|13004.3|13002.3|13004.4|13002.4|13002.1|13000.1|10
1647338370000|2022-03-15 09:59:30|13003.9|13001.9|13004.3|13002.3|13004.3|13002.3|13001.7|12999.7|9
1647338380000|2022-03-15 09:59:40|13004.2|13002.2|13006.1|13004.1|13006.9|13004.9|13003.1|13001.1|24
1647338390000|2022-03-15 09:59:50|13006.2|13004.2|13008.1|13006.1|13008.3|13006.3|13005.8|13003.8|11
1647338400000|2022-03-15 10:00:00|13008.6|13006.6|13012.4|13010.4|13013.1|13011.1|13008.6|13006.6|36
1647338410000|2022-03-15 10:00:10|13012.6|13010.6|13009.3|13007.3|13014.6|13012.6|13009.2|13007.2|51
1647338420000|2022-03-15 10:00:20|13009.8|13007.8|13005.9|13003.9|13009.8|13007.8|13005.3|13003.3|33
1647338430000|2022-03-15 10:00:30|13005.8|13003.8|13004.6|13002.6|13007.8|13005.8|13004.1|13002.1|14
1647338440000|2022-03-15 10:00:40|13004.7|13002.7|13004.6|13002.6|13008.3|13006.3|13003.8|13001.8|21
1647338450000|2022-03-15 10:00:50|13004.7|13002.7|13005.3|13003.3|13007.1|13005.1|13003.6|13001.6|18
1647338460000|2022-03-15 10:01:00|13005.2|13003.2|13012.4|13010.4|13013.1|13011.1|13002.3|13000.3|61
1647338470000|2022-03-15 10:01:10|13012.8|13010.8|13012.2|13010.2|13012.8|13010.8|13008.4|13006.4|32
1647338480000|2022-03-15 10:01:20|13011.9|13009.9|13008.4|13006.4|13011.9|13009.9|13007.9|13005.9|17
1647338490000|2022-03-15 10:01:30|13008.8|13006.8|13008.7|13006.7|13009.9|13007.9|13008.3|13006.3|42
1647338500000|2022-03-15 10:01:40|13008.8|13006.8|13009.7|13007.7|13010.3|13008.3|13008.6|13006.6|23
1647338510000|2022-03-15 10:01:50|13009.6|13007.6|13011.3|13009.3|13011.9|13009.9|13009.6|13007.6|21
1647338520000|2022-03-15 10:02:00|13011.2|13009.2|13010.6|13008.6|13011.6|13009.6|13009.7|13007.7|29
1647338530000|2022-03-15 10:02:10|13010.7|13008.7|13010.2|13008.2|13011.7|13009.7|13010.2|13008.2|36
1647338540000|2022-03-15 10:02:20|13010.4|13008.4|13011.3|13009.3|13011.4|13009.4|13010.4|13008.4|30
1647338550000|2022-03-15 10:02:30|13011.2|13009.2|13015.1|13013.1|13015.1|13013.1|13011.2|13009.2|20
1647338560000|2022-03-15 10:02:40|13014.9|13012.9|13013.7|13011.7|13016.7|13014.7|13013.7|13011.7|54
1647338570000|2022-03-15 10:02:50|13013.8|13011.8|13015.7|13013.7|13015.7|13013.7|13013.7|13011.7|27
1647338580000|2022-03-15 10:03:00|13016.2|13014.2|13019.2|13017.2|13019.2|13017.2|13015.7|13013.7|25
1647338590000|2022-03-15 10:03:10|13016.2|13014.2|13025.8|13023.8|13026.1|13024.1|13016.2|13014.2|82
1647338600000|2022-03-15 10:03:20|13025.3|13023.3|13027.6|13025.6|13030.3|13028.3|13024.4|13022.4|142
1647338610000|2022-03-15 10:03:30|13027.7|13025.7|13022.8|13020.8|13029.8|13027.8|13022.8|13020.8|251
1647338620000|2022-03-15 10:03:40|13022.7|13020.7|13023.2|13021.2|13023.7|13021.7|13021.8|13019.8|74
1647338630000|2022-03-15 10:03:50|13023.3|13021.3|13025.3|13023.3|13025.3|13023.3|13021.4|13019.4|43
1647338640000|2022-03-15 10:04:00|13025.2|13023.2|13025.2|13023.2|13028.4|13026.4|13024.9|13022.9|38
1647338650000|2022-03-15 10:04:10|13025.3|13023.3|13022.3|13020.3|13026.9|13024.9|13022.3|13020.3|76
1647338660000|2022-03-15 10:04:20|13021.8|13019.8|13019.7|13017.7|13022.7|13020.7|13019.6|13017.6|23
1647338670000|2022-03-15 10:04:30|13020.6|13018.6|13022.1|13020.1|13022.1|13020.1|13018.9|13016.9|25
1647338680000|2022-03-15 10:04:40|13022.2|13020.2|13021.9|13019.9|13022.2|13020.2|13021.1|13019.1|16
1647338690000|2022-03-15 10:04:50|13021.8|13019.8|13020.9|13018.9|13021.8|13019.8|13020.9|13018.9|6
1647338700000|2022-03-15 10:05:00|13020.8|13018.8|13022.2|13020.2|13023.7|13021.7|13019.8|13017.8|107
1647338710000|2022-03-15 10:05:10|13021.8|13019.8|13019.4|13017.4|13022.4|13020.4|13019.2|13017.2|27
1647338720000|2022-03-15 10:05:20|13019.3|13017.3|13018.7|13016.7|13019.4|13017.4|13017.7|13015.7|17
1647338730000|2022-03-15 10:05:30|13020.3|13018.3|13025.8|13023.8|13025.9|13023.9|13020.3|13018.3|33
1647338740000|2022-03-15 10:05:40|13026.2|13024.2|13036.9|13034.9|13038.1|13036.1|13026.1|13024.1|77
1647338750000|2022-03-15 10:05:50|13037.2|13035.2|13032.3|13030.3|13037.2|13035.2|13032.3|13030.3|47
1647338760000|2022-03-15 10:06:00|13032.1|13030.1|13029.4|13027.4|13032.1|13030.1|13029.2|13027.2|43
1647338770000|2022-03-15 10:06:10|13029.7|13027.7|13030.9|13028.9|13031.1|13029.1|13028.3|13026.3|29
1647338780000|2022-03-15 10:06:20|13030.7|13028.7|13029.2|13027.2|13031.1|13029.1|13027.8|13025.8|29
1647338790000|2022-03-15 10:06:30|13029.4|13027.4|13025.1|13023.1|13029.4|13027.4|13024.9|13022.9|52
1647338800000|2022-03-15 10:06:40|13025.2|13023.2|13025.3|13023.3|13026.6|13024.6|13024.6|13022.6|20
1647338810000|2022-03-15 10:06:50|13025.4|13023.4|13025.8|13023.8|13026.9|13024.9|13023.8|13021.8|38
1647338820000|2022-03-15 10:07:00|13025.4|13023.4|13023.1|13021.1|13025.7|13023.7|13023.1|13021.1|19
1647338830000|2022-03-15 10:07:10|13023.4|13021.4|13021.1|13019.1|13023.6|13021.6|13021.1|13019.1|18
1647338840000|2022-03-15 10:07:20|13021.2|13019.2|13021.7|13019.7|13023.1|13021.1|13020.6|13018.6|21
1647338850000|2022-03-15 10:07:30|13021.6|13019.6|13023.1|13021.1|13023.1|13021.1|13021.4|13019.4|18
1647338860000|2022-03-15 10:07:40|13023.2|13021.2|13016.3|13014.3|13023.2|13021.2|13016.2|13014.2|101
1647338870000|2022-03-15 10:07:50|13016.6|13014.6|13017.1|13015.1|13018.3|13016.3|13014.8|13012.8|44
1647338880000|2022-03-15 10:08:00|13016.9|13014.9|13014.7|13012.7|13017.9|13015.9|13014.6|13012.6|25
1647338890000|2022-03-15 10:08:10|13013.8|13011.8|13014.9|13012.9|13015.6|13013.6|13013.8|13011.8|20
1647338900000|2022-03-15 10:08:20|13013.7|13011.7|13018.7|13016.7|13018.7|13016.7|13012.6|13010.6|31
1647338910000|2022-03-15 10:08:30|13018.6|13016.6|13017.7|13015.7|13018.7|13016.7|13016.2|13014.2|33
1647338920000|2022-03-15 10:08:40|13017.6|13015.6|13019.9|13017.9|13021.1|13019.1|13017.2|13015.2|17
1647338930000|2022-03-15 10:08:50|13020.1|13018.1|13022.3|13020.3|13023.4|13021.4|13019.8|13017.8|40
1647338940000|2022-03-15 10:09:00|13022.6|13020.6|13024.2|13022.2|13024.2|13022.2|13022.3|13020.3|16
1647338950000|2022-03-15 10:09:10|13024.3|13022.3|13024.2|13022.2|13026.4|13024.4|13024.2|13022.2|11
1647338960000|2022-03-15 10:09:20|13024.1|13022.1|13022.9|13020.9|13024.1|13022.1|13022.7|13020.7|17
1647338970000|2022-03-15 10:09:30|13023.2|13021.2|13023.4|13021.4|13023.7|13021.7|13021.9|13019.9|6
1647338980000|2022-03-15 10:09:40|13022.9|13020.9|13022.9|13020.9|13023.1|13021.1|13021.9|13019.9|12
1647338990000|2022-03-15 10:09:50|13022.6|13020.6|13017.8|13015.8|13022.6|13020.6|13016.7|13014.7|20
1647339000000|2022-03-15 10:10:00|13017.7|13015.7|13016.2|13014.2|13017.7|13015.7|13015.9|13013.9|45
1647339010000|2022-03-15 10:10:10|13016.1|13014.1|13017.9|13015.9|13017.9|13015.9|13015.8|13013.8|12
1647339020000|2022-03-15 10:10:20|13018.1|13016.1|13018.7|13016.7|13019.1|13017.1|13017.7|13015.7|22
1647339030000|2022-03-15 10:10:30|13018.8|13016.8|13022.6|13020.6|13024.1|13022.1|13018.7|13016.7|37
1647339040000|2022-03-15 10:10:40|13022.4|13020.4|13023.2|13021.2|13024.3|13022.3|13021.1|13019.1|18
1647339050000|2022-03-15 10:10:50|13023.4|13021.4|13021.9|13019.9|13024.1|13022.1|13021.2|13019.2|17
1647339060000|2022-03-15 10:11:00|13022.1|13020.1|13022.4|13020.4|13022.7|13020.7|13021.9|13019.9|11
1647339070000|2022-03-15 10:11:10|13022.3|13020.3|13024.8|13022.8|13025.6|13023.6|13022.2|13020.2|31
1647339080000|2022-03-15 10:11:20|13024.9|13022.9|13024.7|13022.7|13025.7|13023.7|13024.3|13022.3|19
1647339090000|2022-03-15 10:11:30|13024.6|13022.6|13026.2|13024.2|13026.3|13024.3|13024.1|13022.1|2
1647339100000|2022-03-15 10:11:40|13025.8|13023.8|13031.8|13029.8|13031.8|13029.8|13025.8|13023.8|31
1647339110000|2022-03-15 10:11:50|13031.9|13029.9|13029.2|13027.2|13032.2|13030.2|13029.1|13027.1|24
1647339120000|2022-03-15 10:12:00|13029.7|13027.7|13029.3|13027.3|13031.6|13029.6|13029.3|13027.3|14
1647339130000|2022-03-15 10:12:10|13029.4|13027.4|13030.4|13028.4|13031.2|13029.2|13028.1|13026.1|30
1647339140000|2022-03-15 10:12:20|13030.3|13028.3|13031.3|13029.3|13032.4|13030.4|13030.3|13028.3|20
1647339150000|2022-03-15 10:12:30|13031.4|13029.4|13030.8|13028.8|13031.8|13029.8|13030.8|13028.8|9
1647339160000|2022-03-15 10:12:40|13030.7|13028.7|13031.9|13029.9|13032.7|13030.7|13030.3|13028.3|19
1647339170000|2022-03-15 10:12:50|13032.1|13030.1|13036.8|13034.8|13038.3|13036.3|13032.1|13030.1|41
1647339180000|2022-03-15 10:13:00|13036.9|13034.9|13040.9|13038.9|13040.9|13038.9|13035.2|13033.2|40
1647339190000|2022-03-15 10:13:10|13040.8|13038.8|13040.9|13038.9|13041.2|13039.2|13039.1|13037.1|16
1647339200000|2022-03-15 10:13:20|13040.8|13038.8|13038.3|13036.3|13040.9|13038.9|13037.4|13035.4|27
1647339210000|2022-03-15 10:13:30|13038.2|13036.2|13037.4|13035.4|13038.2|13036.2|13036.6|13034.6|25
1647339220000|2022-03-15 10:13:40|13037.6|13035.6|13039.7|13037.7|13041.1|13039.1|13037.4|13035.4|43
1647339230000|2022-03-15 10:13:50|13040.3|13038.3|13040.3|13038.3|13041.2|13039.2|13040.2|13038.2|22
1647339240000|2022-03-15 10:14:00|13040.4|13038.4|13040.9|13038.9|13041.8|13039.8|13039.4|13037.4|49
1647339250000|2022-03-15 10:14:10|13041.1|13039.1|13044.1|13042.1|13046.4|13044.4|13038.7|13036.7|70
1647339260000|2022-03-15 10:14:20|13043.9|13041.9|13045.1|13043.1|13047.1|13045.1|13043.4|13041.4|51
1647339270000|2022-03-15 10:14:30|13044.9|13042.9|13043.7|13041.7|13045.4|13043.4|13043.2|13041.2|14
1647339280000|2022-03-15 10:14:40|13043.8|13041.8|13045.3|13043.3|13045.4|13043.4|13043.4|13041.4|16
1647339290000|2022-03-15 10:14:50|13045.1|13043.1|13043.8|13041.8|13045.4|13043.4|13043.4|13041.4|28
1647339300000|2022-03-15 10:15:00|13043.7|13041.7|13046.9|13044.9|13047.6|13045.6|13042.9|13040.9|24
1647339310000|2022-03-15 10:15:10|13047.2|13045.2|13044.2|13042.2|13048.9|13046.9|13043.2|13041.2|94
1647339320000|2022-03-15 10:15:20|13043.9|13041.9|13039.9|13037.9|13044.2|13042.2|13038.9|13036.9|67
1647339330000|2022-03-15 10:15:30|13040.1|13038.1|13040.9|13038.9|13040.9|13038.9|13039.3|13037.3|10
1647339340000|2022-03-15 10:15:40|13041.1|13039.1|13043.8|13041.8|13044.8|13042.8|13040.2|13038.2|52
1647339350000|2022-03-15 10:15:50|13043.7|13041.7|13042.2|13040.2|13044.2|13042.2|13042.1|13040.1|17
1647339360000|2022-03-15 10:16:00|13042.1|13040.1|13041.2|13039.2|13042.3|13040.3|13040.6|13038.6|39
1647339370000|2022-03-15 10:16:10|13041.1|13039.1|13039.9|13037.9|13041.2|13039.2|13038.9|13036.9|13
1647339380000|2022-03-15 10:16:20|13039.4|13037.4|13040.2|13038.2|13040.3|13038.3|13039.4|13037.4|5
1647339390000|2022-03-15 10:16:30|13039.4|13037.4|13039.4|13037.4|13039.4|13037.4|13038.6|13036.6|20
1647339400000|2022-03-15 10:16:40|13039.6|13037.6|13039.3|13037.3|13039.7|13037.7|13038.2|13036.2|39
1647339410000|2022-03-15 10:16:50|13039.4|13037.4|13038.4|13036.4|13039.6|13037.6|13037.9|13035.9|23
1647339420000|2022-03-15 10:17:00|13038.3|13036.3|13037.4|13035.4|13038.4|13036.4|13037.1|13035.1|23
1647339430000|2022-03-15 10:17:10|13037.2|13035.2|13034.3|13032.3|13037.6|13035.6|13034.1|13032.1|14
1647339440000|2022-03-15 10:17:20|13033.8|13031.8|13031.9|13029.9|13034.6|13032.6|13030.6|13028.6|99
1647339450000|2022-03-15 10:17:30|13031.8|13029.8|13029.8|13027.8|13032.6|13030.6|13029.8|13027.8|12
1647339460000|2022-03-15 10:17:40|13029.9|13027.9|13029.4|13027.4|13030.9|13028.9|13029.4|13027.4|19
1647339470000|2022-03-15 10:17:50|13028.8|13026.8|13031.2|13029.2|13031.2|13029.2|13028.7|13026.7|42
1647339480000|2022-03-15 10:18:00|13031.3|13029.3|13030.2|13028.2|13031.3|13029.3|13029.7|13027.7|10
1647339490000|2022-03-15 10:18:10|13030.1|13028.1|13029.4|13027.4|13030.9|13028.9|13029.4|13027.4|11
1647339500000|2022-03-15 10:18:20|13029.6|13027.6|13030.3|13028.3|13030.4|13028.4|13029.4|13027.4|5
1647339510000|2022-03-15 10:18:30|13030.4|13028.4|13030.6|13028.6|13031.4|13029.4|13030.3|13028.3|5
1647339520000|2022-03-15 10:18:40|13030.7|13028.7|13031.3|13029.3|13031.6|13029.6|13029.9|13027.9|11
1647339530000|2022-03-15 10:18:50|13031.4|13029.4|13033.2|13031.2|13033.3|13031.3|13031.4|13029.4|20
1647339540000|2022-03-15 10:19:00|13033.1|13031.1|13030.2|13028.2|13033.2|13031.2|13029.4|13027.4|15
1647339550000|2022-03-15 10:19:10|13030.6|13028.6|13031.8|13029.8|13033.1|13031.1|13030.6|13028.6|10
1647339560000|2022-03-15 10:19:20|13031.9|13029.9|13032.9|13030.9|13033.1|13031.1|13031.7|13029.7|7
1647339570000|2022-03-15 10:19:30|13033.1|13031.1|13035.1|13033.1|13036.2|13034.2|13032.8|13030.8|26
1647339580000|2022-03-15 10:19:40|13034.9|13032.9|13035.7|13033.7|13036.6|13034.6|13034.9|13032.9|28
1647339590000|2022-03-15 10:19:50|13036.2|13034.2|13034.7|13032.7|13036.7|13034.7|13034.7|13032.7|10
1647339600000|2022-03-15 10:20:00|13034.8|13032.8|13034.7|13032.7|13035.4|13033.4|13034.2|13032.2|17
1647339610000|2022-03-15 10:20:10|13034.8|13032.8|13034.7|13032.7|13035.6|13033.6|13034.2|13032.2|20
1647339620000|2022-03-15 10:20:20|13034.8|13032.8|13034.3|13032.3|13035.2|13033.2|13034.2|13032.2|29
1647339630000|2022-03-15 10:20:30|13034.4|13032.4|13031.3|13029.3|13036.2|13034.2|13030.9|13028.9|47
1647339640000|2022-03-15 10:20:40|13031.2|13029.2|13032.8|13030.8|13032.8|13030.8|13030.1|13028.1|30
1647339650000|2022-03-15 10:20:50|13032.7|13030.7|13031.9|13029.9|13032.9|13030.9|13030.9|13028.9|25
1647339660000|2022-03-15 10:21:00|13032.1|13030.1|13032.6|13030.6|13033.1|13031.1|13030.9|13028.9|19
1647339670000|2022-03-15 10:21:10|13032.4|13030.4|13033.3|13031.3|13033.7|13031.7|13032.4|13030.4|3
1647339680000|2022-03-15 10:21:20|13033.4|13031.4|13032.2|13030.2|13033.4|13031.4|13031.6|13029.6|8
1647339690000|2022-03-15 10:21:30|13032.4|13030.4|13029.9|13027.9|13035.4|13033.4|13029.8|13027.8|42
1647339700000|2022-03-15 10:21:40|13029.8|13027.8|13024.2|13022.2|13030.1|13028.1|13023.9|13021.9|74
1647339710000|2022-03-15 10:21:50|13024.1|13022.1|13020.8|13018.8|13024.3|13022.3|13019.9|13017.9|70
1647339720000|2022-03-15 10:22:00|13020.7|13018.7|13022.6|13020.6|13023.1|13021.1|13020.4|13018.4|35
1647339730000|2022-03-15 10:22:10|13022.7|13020.7|13042.6|13040.6|13047.3|13045.3|13022.7|13020.7|181
1647339740000|2022-03-15 10:22:20|13042.7|13040.7|13047.2|13045.2|13049.1|13047.1|13041.8|13039.8|55
1647339750000|2022-03-15 10:22:30|13047.3|13045.3|13049.3|13047.3|13049.7|13047.7|13045.7|13043.7|32
1647339760000|2022-03-15 10:22:40|13049.2|13047.2|13047.2|13045.2|13049.2|13047.2|13045.4|13043.4|41
1647339770000|2022-03-15 10:22:50|13047.1|13045.1|13044.2|13042.2|13047.1|13045.1|13043.1|13041.1|39
1647339780000|2022-03-15 10:23:00|13044.4|13042.4|13041.6|13039.6|13044.8|13042.8|13041.6|13039.6|22
1647339790000|2022-03-15 10:23:10|13041.4|13039.4|13039.6|13037.6|13041.4|13039.4|13038.8|13036.8|60
1647339800000|2022-03-15 10:23:20|13039.7|13037.7|13044.9|13042.9|13044.9|13042.9|13039.3|13037.3|34
1647339810000|2022-03-15 10:23:30|13045.2|13043.2|13044.7|13042.7|13045.7|13043.7|13044.3|13042.3|20
1647339820000|2022-03-15 10:23:40|13045.1|13043.1|13044.7|13042.7|13045.8|13043.8|13043.2|13041.2|33
1647339830000|2022-03-15 10:23:50|13044.9|13042.9|13042.3|13040.3|13045.1|13043.1|13039.3|13037.3|41
1647339840000|2022-03-15 10:24:00|13042.2|13040.2|13040.6|13038.6|13042.4|13040.4|13040.2|13038.2|35
1647339850000|2022-03-15 10:24:10|13040.7|13038.7|13040.1|13038.1|13042.6|13040.6|13039.3|13037.3|50
1647339860000|2022-03-15 10:24:20|13039.7|13037.7|13038.8|13036.8|13039.8|13037.8|13038.1|13036.1|6
1647339870000|2022-03-15 10:24:30|13038.6|13036.6|13037.8|13035.8|13038.8|13036.8|13036.9|13034.9|12
1647339880000|2022-03-15 10:24:40|13038.3|13036.3|13038.6|13036.6|13039.2|13037.2|13038.1|13036.1|9
1647339890000|2022-03-15 10:24:50|13038.4|13036.4|13038.7|13036.7|13039.1|13037.1|13037.7|13035.7|33
1647339900000|2022-03-15 10:25:00|13038.6|13036.6|13037.4|13035.4|13038.6|13036.6|13035.7|13033.7|17
1647339910000|2022-03-15 10:25:10|13037.6|13035.6|13042.7|13040.7|13043.6|13041.6|13037.6|13035.6|36
1647339920000|2022-03-15 10:25:20|13042.6|13040.6|13046.6|13044.6|13046.7|13044.7|13041.4|13039.4|20
1647339930000|2022-03-15 10:25:30|13045.9|13043.9|13043.2|13041.2|13046.1|13044.1|13042.9|13040.9|73
1647339940000|2022-03-15 10:25:40|13043.3|13041.3|13043.1|13041.1|13043.7|13041.7|13042.7|13040.7|39
1647339950000|2022-03-15 10:25:50|13043.3|13041.3|13042.7|13040.7|13044.3|13042.3|13042.7|13040.7|24
1647339960000|2022-03-15 10:26:00|13042.8|13040.8|13040.6|13038.6|13043.3|13041.3|13040.6|13038.6|11
1647339970000|2022-03-15 10:26:10|13041.1|13039.1|13042.1|13040.1|13043.1|13041.1|13040.9|13038.9|12
1647339980000|2022-03-15 10:26:20|13042.2|13040.2|13042.8|13040.8|13043.9|13041.9|13040.4|13038.4|26
1647339990000|2022-03-15 10:26:30|13042.9|13040.9|13042.4|13040.4|13043.6|13041.6|13042.3|13040.3|14
1647340000000|2022-03-15 10:26:40|13042.8|13040.8|13043.7|13041.7|13044.1|13042.1|13042.8|13040.8|2
1647340010000|2022-03-15 10:26:50|13043.8|13041.8|13043.6|13041.6|13044.1|13042.1|13043.6|13041.6|4
1647340020000|2022-03-15 10:27:00|13043.2|13041.2|13042.8|13040.8|13043.2|13041.2|13041.9|13039.9|12
1647340030000|2022-03-15 10:27:10|13042.4|13040.4|13044.9|13042.9|13046.9|13044.9|13041.2|13039.2|50
1647340040000|2022-03-15 10:27:20|13044.8|13042.8|13045.6|13043.6|13046.6|13044.6|13044.4|13042.4|16
1647340050000|2022-03-15 10:27:30|13045.9|13043.9|13044.8|13042.8|13046.9|13044.9|13044.8|13042.8|28
1647340060000|2022-03-15 10:27:40|13044.7|13042.7|13045.1|13043.1|13045.2|13043.2|13042.7|13040.7|14
1647340070000|2022-03-15 10:27:50|13045.2|13043.2|13043.2|13041.2|13045.2|13043.2|13042.8|13040.8|20
1647340080000|2022-03-15 10:28:00|13043.1|13041.1|13043.9|13041.9|13045.3|13043.3|13042.2|13040.2|26
1647340090000|2022-03-15 10:28:10|13044.2|13042.2|13042.6|13040.6|13044.4|13042.4|13041.3|13039.3|30
1647340100000|2022-03-15 10:28:20|13042.9|13040.9|13041.8|13039.8|13043.3|13041.3|13040.9|13038.9|15
1647340110000|2022-03-15 10:28:30|13041.7|13039.7|13040.4|13038.4|13041.7|13039.7|13038.7|13036.7|13
1647340120000|2022-03-15 10:28:40|13040.6|13038.6|13039.2|13037.2|13041.2|13039.2|13038.9|13036.9|18
1647340130000|2022-03-15 10:28:50|13039.3|13037.3|13042.7|13040.7|13042.7|13040.7|13038.8|13036.8|29
1647340140000|2022-03-15 10:29:00|13041.9|13039.9|13042.6|13040.6|13042.6|13040.6|13039.9|13037.9|36
1647340150000|2022-03-15 10:29:10|13042.4|13040.4|13042.4|13040.4|13043.2|13041.2|13041.6|13039.6|45
1647340160000|2022-03-15 10:29:20|13042.9|13040.9|13043.4|13041.4|13043.4|13041.4|13042.1|13040.1|15
1647340170000|2022-03-15 10:29:30|13043.3|13041.3|13042.4|13040.4|13043.4|13041.4|13042.3|13040.3|9
1647340180000|2022-03-15 10:29:40|13042.2|13040.2|13041.6|13039.6|13043.1|13041.1|13041.6|13039.6|13
1647340190000|2022-03-15 10:29:50|13041.7|13039.7|13041.9|13039.9|13042.2|13040.2|13041.3|13039.3|68
1647340200000|2022-03-15 10:30:00|13041.8|13039.8|13045.7|13043.7|13049.6|13047.6|13041.6|13039.6|81
1647340210000|2022-03-15 10:30:10|13045.8|13043.8|13045.1|13043.1|13046.1|13044.1|13044.8|13042.8|90
1647340220000|2022-03-15 10:30:20|13045.2|13043.2|13045.1|13043.1|13046.1|13044.1|13044.9|13042.9|10
1647340230000|2022-03-15 10:30:30|13045.2|13043.2|13043.7|13041.7|13045.4|13043.4|13043.7|13041.7|3
1647340240000|2022-03-15 10:30:40|13043.9|13041.9|13041.9|13039.9|13043.9|13041.9|13041.8|13039.8|15
1647340250000|2022-03-15 10:30:50|13042.2|13040.2|13044.2|13042.2|13044.4|13042.4|13042.2|13040.2|20
1647340260000|2022-03-15 10:31:00|13044.1|13042.1|13043.8|13041.8|13044.9|13042.9|13043.1|13041.1|6
1647340270000|2022-03-15 10:31:10|13043.9|13041.9|13040.7|13038.7|13044.2|13042.2|13040.7|13038.7|17
1647340280000|2022-03-15 10:31:20|13040.8|13038.8|13042.1|13040.1|13042.7|13040.7|13039.9|13037.9|21
1647340290000|2022-03-15 10:31:30|13041.7|13039.7|13042.3|13040.3|13043.4|13041.4|13041.1|13039.1|24
1647340300000|2022-03-15 10:31:40|13041.4|13039.4|13043.2|13041.2|13044.1|13042.1|13041.2|13039.2|19
1647340310000|2022-03-15 10:31:50|13043.3|13041.3|13045.7|13043.7|13045.8|13043.8|13042.9|13040.9|37
1647340320000|2022-03-15 10:32:00|13045.9|13043.9|13048.7|13046.7|13050.6|13048.6|13045.2|13043.2|57
1647340330000|2022-03-15 10:32:10|13048.4|13046.4|13046.9|13044.9|13048.6|13046.6|13046.2|13044.2|12
1647340340000|2022-03-15 10:32:20|13046.8|13044.8|13049.3|13047.3|13050.6|13048.6|13044.8|13042.8|48
1647340350000|2022-03-15 10:32:30|13049.1|13047.1|13050.8|13048.8|13050.8|13048.8|13047.6|13045.6|67
1647340360000|2022-03-15 10:32:40|13051.7|13049.7|13049.3|13047.3|13054.7|13052.7|13049.3|13047.3|94
1647340370000|2022-03-15 10:32:50|13049.2|13047.2|13049.2|13047.2|13050.1|13048.1|13046.6|13044.6|49
1647340380000|2022-03-15 10:33:00|13049.1|13047.1|13047.6|13045.6|13050.2|13048.2|13047.6|13045.6|20
1647340390000|2022-03-15 10:33:10|13047.4|13045.4|13047.4|13045.4|13048.6|13046.6|13046.9|13044.9|33
1647340400000|2022-03-15 10:33:20|13047.7|13045.7|13047.6|13045.6|13048.2|13046.2|13046.7|13044.7|34
1647340410000|2022-03-15 10:33:30|13047.2|13045.2|13048.9|13046.9|13049.4|13047.4|13046.7|13044.7|11
1647340420000|2022-03-15 10:33:40|13049.1|13047.1|13048.7|13046.7|13050.1|13048.1|13047.7|13045.7|16
1647340430000|2022-03-15 10:33:50|13048.6|13046.6|13048.6|13046.6|13049.1|13047.1|13048.1|13046.1|12
1647340440000|2022-03-15 10:34:00|13048.7|13046.7|13052.8|13050.8|13053.2|13051.2|13048.4|13046.4|48
1647340450000|2022-03-15 10:34:10|13052.9|13050.9|13053.3|13051.3|13056.6|13054.6|13052.8|13050.8|49
1647340460000|2022-03-15 10:34:20|13053.7|13051.7|13054.7|13052.7|13054.8|13052.8|13052.8|13050.8|30
1647340470000|2022-03-15 10:34:30|13054.6|13052.6|13058.1|13056.1|13058.1|13056.1|13054.6|13052.6|39
1647340480000|2022-03-15 10:34:40|13057.9|13055.9|13058.4|13056.4|13060.1|13058.1|13057.4|13055.4|48
1647340490000|2022-03-15 10:34:50|13058.6|13056.6|13060.7|13058.7|13061.1|13059.1|13058.4|13056.4|29
1647340500000|2022-03-15 10:35:00|13060.6|13058.6|13061.1|13059.1|13063.7|13061.7|13059.7|13057.7|79
1647340510000|2022-03-15 10:35:10|13061.2|13059.2|13059.2|13057.2|13061.2|13059.2|13058.6|13056.6|33
1647340520000|2022-03-15 10:35:20|13058.9|13056.9|13060.3|13058.3|13060.8|13058.8|13058.4|13056.4|33
1647340530000|2022-03-15 10:35:30|13061.2|13059.2|13060.3|13058.3|13063.1|13061.1|13059.7|13057.7|58
1647340540000|2022-03-15 10:35:40|13060.4|13058.4|13061.7|13059.7|13061.8|13059.8|13060.1|13058.1|20
1647340550000|2022-03-15 10:35:50|13061.4|13059.4|13063.2|13061.2|13063.2|13061.2|13061.4|13059.4|20
1647340560000|2022-03-15 10:36:00|13063.1|13061.1|13062.2|13060.2|13063.2|13061.2|13062.1|13060.1|24
1647340570000|2022-03-15 10:36:10|13061.2|13059.2|13059.7|13057.7|13062.6|13060.6|13059.3|13057.3|25
1647340580000|2022-03-15 10:36:20|13059.4|13057.4|13063.8|13061.8|13063.8|13061.8|13057.7|13055.7|59
1647340590000|2022-03-15 10:36:30|13065.8|13063.8|13059.4|13057.4|13065.8|13063.8|13059.4|13057.4|42
1647340600000|2022-03-15 10:36:40|13059.8|13057.8|13060.3|13058.3|13061.2|13059.2|13058.7|13056.7|19
1647340610000|2022-03-15 10:36:50|13060.4|13058.4|13059.3|13057.3|13060.4|13058.4|13059.2|13057.2|13
1647340620000|2022-03-15 10:37:00|13059.2|13057.2|13059.6|13057.6|13062.6|13060.6|13059.2|13057.2|29
1647340630000|2022-03-15 10:37:10|13059.8|13057.8|13060.3|13058.3|13060.9|13058.9|13059.8|13057.8|4
1647340640000|2022-03-15 10:37:20|13060.2|13058.2|13061.2|13059.2|13061.6|13059.6|13060.2|13058.2|24
1647340650000|2022-03-15 10:37:30|13061.3|13059.3|13063.7|13061.7|13064.6|13062.6|13061.3|13059.3|28
1647340660000|2022-03-15 10:37:40|13063.6|13061.6|13062.7|13060.7|13063.6|13061.6|13062.1|13060.1|13
1647340670000|2022-03-15 10:37:50|13062.8|13060.8|13066.2|13064.2|13067.1|13065.1|13062.8|13060.8|51
1647340680000|2022-03-15 10:38:00|13066.3|13064.3|13066.3|13064.3|13068.8|13066.8|13066.2|13064.2|132
1647340690000|2022-03-15 10:38:10|13065.7|13063.7|13066.2|13064.2|13066.7|13064.7|13065.4|13063.4|12
1647340700000|2022-03-15 10:38:20|13066.4|13064.4|13068.8|13066.8|13070.4|13068.4|13066.4|13064.4|83
1647340710000|2022-03-15 10:38:30|13068.9|13066.9|13066.1|13064.1|13070.6|13068.6|13065.2|13063.2|39
1647340720000|2022-03-15 10:38:40|13066.2|13064.2|13067.8|13065.8|13068.3|13066.3|13066.2|13064.2|20
1647340730000|2022-03-15 10:38:50|13068.9|13066.9|13069.7|13067.7|13069.9|13067.9|13068.4|13066.4|30
1647340740000|2022-03-15 10:39:00|13069.6|13067.6|13065.6|13063.6|13069.7|13067.7|13065.2|13063.2|25
1647340750000|2022-03-15 10:39:10|13065.4|13063.4|13065.1|13063.1|13065.4|13063.4|13063.2|13061.2|18
1647340760000|2022-03-15 10:39:20|13065.2|13063.2|13062.4|13060.4|13065.2|13063.2|13061.4|13059.4|25
1647340770000|2022-03-15 10:39:30|13062.7|13060.7|13065.2|13063.2|13065.6|13063.6|13061.9|13059.9|16
1647340780000|2022-03-15 10:39:40|13065.3|13063.3|13064.8|13062.8|13065.6|13063.6|13064.6|13062.6|16
1647340790000|2022-03-15 10:39:50|13064.7|13062.7|13060.4|13058.4|13064.9|13062.9|13060.3|13058.3|30
1647340800000|2022-03-15 10:40:00|13060.2|13058.2|13060.6|13058.6|13061.4|13059.4|13058.9|13056.9|49
1647340810000|2022-03-15 10:40:10|13061.3|13059.3|13060.8|13058.8|13061.8|13059.8|13059.7|13057.7|16
1647340820000|2022-03-15 10:40:20|13060.9|13058.9|13058.6|13056.6|13060.9|13058.9|13058.6|13056.6|16
1647340830000|2022-03-15 10:40:30|13058.4|13056.4|13058.4|13056.4|13060.2|13058.2|13058.3|13056.3|13
1647340840000|2022-03-15 10:40:40|13058.2|13056.2|13058.1|13056.1|13058.4|13056.4|13057.1|13055.1|15
1647340850000|2022-03-15 10:40:50|13057.9|13055.9|13058.8|13056.8|13059.3|13057.3|13057.7|13055.7|27
1647340860000|2022-03-15 10:41:00|13058.9|13056.9|13060.1|13058.1|13060.3|13058.3|13058.8|13056.8|14
1647340870000|2022-03-15 10:41:10|13059.1|13057.1|13060.9|13058.9|13061.1|13059.1|13058.9|13056.9|36
1647340880000|2022-03-15 10:41:20|13060.8|13058.8|13060.4|13058.4|13061.1|13059.1|13058.2|13056.2|54
1647340890000|2022-03-15 10:41:30|13060.2|13058.2|13063.7|13061.7|13063.8|13061.8|13059.2|13057.2|45
1647340900000|2022-03-15 10:41:40|13063.6|13061.6|13061.2|13059.2|13063.6|13061.6|13061.1|13059.1|4
1647340910000|2022-03-15 10:41:50|13061.4|13059.4|13061.2|13059.2|13061.6|13059.6|13060.8|13058.8|2
1647340920000|2022-03-15 10:42:00|13061.3|13059.3|13057.2|13055.2|13061.3|13059.3|13057.2|13055.2|23
1647340930000|2022-03-15 10:42:10|13057.1|13055.1|13056.4|13054.4|13057.9|13055.9|13056.2|13054.2|55
1647340940000|2022-03-15 10:42:20|13056.7|13054.7|13058.6|13056.6|13058.9|13056.9|13055.1|13053.1|38
1647340950000|2022-03-15 10:42:30|13058.7|13056.7|13054.4|13052.4|13059.1|13057.1|13054.2|13052.2|23
1647340960000|2022-03-15 10:42:40|13054.3|13052.3|13051.6|13049.6|13055.3|13053.3|13051.2|13049.2|55
1647340970000|2022-03-15 10:42:50|13051.4|13049.4|13052.6|13050.6|13052.7|13050.7|13051.2|13049.2|11
1647340980000|2022-03-15 10:43:00|13052.2|13050.2|13052.6|13050.6|13052.9|13050.9|13052.2|13050.2|3
1647340990000|2022-03-15 10:43:10|13052.4|13050.4|13052.2|13050.2|13052.6|13050.6|13051.2|13049.2|15
1647341000000|2022-03-15 10:43:20|13052.3|13050.3|13052.3|13050.3|13052.8|13050.8|13051.4|13049.4|33
1647341010000|2022-03-15 10:43:30|13052.4|13050.4|13052.4|13050.4|13054.6|13052.6|13052.3|13050.3|39
1647341020000|2022-03-15 10:43:40|13052.2|13050.2|13052.2|13050.2|13052.7|13050.7|13051.3|13049.3|11
1647341030000|2022-03-15 10:43:50|13052.1|13050.1|13050.2|13048.2|13052.3|13050.3|13050.1|13048.1|16
1647341040000|2022-03-15 10:44:00|13050.3|13048.3|13050.8|13048.8|13051.4|13049.4|13049.7|13047.7|44
1647341050000|2022-03-15 10:44:10|13050.6|13048.6|13049.4|13047.4|13050.7|13048.7|13049.2|13047.2|15
1647341060000|2022-03-15 10:44:20|13049.3|13047.3|13049.2|13047.2|13049.4|13047.4|13048.2|13046.2|25
1647341070000|2022-03-15 10:44:30|13049.1|13047.1|13048.7|13046.7|13049.4|13047.4|13047.2|13045.2|43
1647341080000|2022-03-15 10:44:40|13048.8|13046.8|13046.6|13044.6|13049.1|13047.1|13045.9|13043.9|17
1647341090000|2022-03-15 10:44:50|13046.7|13044.7|13045.9|13043.9|13046.9|13044.9|13044.8|13042.8|33
1647341100000|2022-03-15 10:45:00|13046.2|13044.2|13049.7|13047.7|13050.1|13048.1|13045.9|13043.9|54
1647341110000|2022-03-15 10:45:10|13049.6|13047.6|13048.4|13046.4|13050.6|13048.6|13047.8|13045.8|7
1647341120000|2022-03-15 10:45:20|13048.3|13046.3|13049.4|13047.4|13049.4|13047.4|13048.3|13046.3|2
1647341130000|2022-03-15 10:45:30|13049.3|13047.3|13049.9|13047.9|13050.1|13048.1|13047.8|13045.8|21
1647341140000|2022-03-15 10:45:40|13050.1|13048.1|13049.3|13047.3|13050.4|13048.4|13049.1|13047.1|3
1647341150000|2022-03-15 10:45:50|13049.4|13047.4|13048.6|13046.6|13049.7|13047.7|13048.6|13046.6|29
1647341160000|2022-03-15 10:46:00|13048.9|13046.9|13050.4|13048.4|13050.6|13048.6|13048.7|13046.7|9
1647341170000|2022-03-15 10:46:10|13051.4|13049.4|13051.6|13049.6|13051.8|13049.8|13050.8|13048.8|8
1647341180000|2022-03-15 10:46:20|13051.4|13049.4|13053.3|13051.3|13053.8|13051.8|13050.8|13048.8|16
1647341190000|2022-03-15 10:46:30|13053.6|13051.6|13054.4|13052.4|13054.9|13052.9|13052.9|13050.9|27
1647341200000|2022-03-15 10:46:40|13054.8|13052.8|13055.4|13053.4|13056.4|13054.4|13054.7|13052.7|55
1647341210000|2022-03-15 10:46:50|13055.3|13053.3|13055.7|13053.7|13056.6|13054.6|13054.6|13052.6|12
1647341220000|2022-03-15 10:47:00|13055.8|13053.8|13057.7|13055.7|13058.1|13056.1|13055.4|13053.4|32
1647341230000|2022-03-15 10:47:10|13057.8|13055.8|13057.6|13055.6|13058.3|13056.3|13056.8|13054.8|72
1647341240000|2022-03-15 10:47:20|13057.7|13055.7|13055.2|13053.2|13057.7|13055.7|13055.2|13053.2|28
1647341250000|2022-03-15 10:47:30|13055.8|13053.8|13051.2|13049.2|13055.8|13053.8|13050.7|13048.7|60
1647341260000|2022-03-15 10:47:40|13050.9|13048.9|13048.3|13046.3|13051.6|13049.6|13048.1|13046.1|25
1647341270000|2022-03-15 10:47:50|13050.2|13048.2|13050.4|13048.4|13051.6|13049.6|13049.7|13047.7|12
1647341280000|2022-03-15 10:48:00|13050.3|13048.3|13048.4|13046.4|13050.3|13048.3|13048.3|13046.3|20
1647341290000|2022-03-15 10:48:10|13049.6|13047.6|13051.1|13049.1|13051.6|13049.6|13049.3|13047.3|13
1647341300000|2022-03-15 10:48:20|13051.2|13049.2|13051.3|13049.3|13051.4|13049.4|13050.9|13048.9|11
1647341310000|2022-03-15 10:48:30|13051.4|13049.4|13051.2|13049.2|13051.6|13049.6|13050.9|13048.9|3
1647341320000|2022-03-15 10:48:40|13051.1|13049.1|13050.8|13048.8|13052.9|13050.9|13050.8|13048.8|27
1647341330000|2022-03-15 10:48:50|13050.4|13048.4|13051.9|13049.9|13051.9|13049.9|13050.4|13048.4|9
1647341340000|2022-03-15 10:49:00|13051.8|13049.8|13052.2|13050.2|13052.3|13050.3|13051.4|13049.4|9
1647341350000|2022-03-15 10:49:10|13052.1|13050.1|13049.8|13047.8|13052.1|13050.1|13049.8|13047.8|34
1647341360000|2022-03-15 10:49:20|13050.1|13048.1|13052.1|13050.1|13052.2|13050.2|13048.6|13046.6|43
1647341370000|2022-03-15 10:49:30|13052.2|13050.2|13053.3|13051.3|13053.4|13051.4|13051.8|13049.8|13
1647341380000|2022-03-15 10:49:40|13053.2|13051.2|13053.4|13051.4|13053.9|13051.9|13052.4|13050.4|18
1647341390000|2022-03-15 10:49:50|13054.2|13052.2|13054.4|13052.4|13056.3|13054.3|13053.9|13051.9|40
1647341400000|2022-03-15 10:50:00|13054.6|13052.6|13054.2|13052.2|13055.2|13053.2|13053.1|13051.1|40
1647341410000|2022-03-15 10:50:10|13054.3|13052.3|13057.3|13055.3|13057.3|13055.3|13054.1|13052.1|12
1647341420000|2022-03-15 10:50:20|13057.2|13055.2|13060.8|13058.8|13060.8|13058.8|13057.2|13055.2|33
1647341430000|2022-03-15 10:50:30|13061.1|13059.1|13059.9|13057.9|13061.1|13059.1|13059.9|13057.9|26
1647341440000|2022-03-15 10:50:40|13060.1|13058.1|13057.8|13055.8|13060.6|13058.6|13057.6|13055.6|23
1647341450000|2022-03-15 10:50:50|13057.7|13055.7|13057.4|13055.4|13057.8|13055.8|13055.8|13053.8|30
1647341460000|2022-03-15 10:51:00|13056.7|13054.7|13055.8|13053.8|13056.8|13054.8|13053.4|13051.4|71
1647341470000|2022-03-15 10:51:10|13055.7|13053.7|13055.8|13053.8|13056.6|13054.6|13054.9|13052.9|10
1647341480000|2022-03-15 10:51:20|13055.6|13053.6|13057.6|13055.6|13057.8|13055.8|13054.4|13052.4|40
1647341490000|2022-03-15 10:51:30|13057.4|13055.4|13056.9|13054.9|13057.8|13055.8|13056.8|13054.8|14
1647341500000|2022-03-15 10:51:40|13057.1|13055.1|13059.1|13057.1|13059.1|13057.1|13056.4|13054.4|36
1647341510000|2022-03-15 10:51:50|13058.9|13056.9|13056.9|13054.9|13059.2|13057.2|13056.4|13054.4|58
1647341520000|2022-03-15 10:52:00|13057.1|13055.1|13057.2|13055.2|13059.2|13057.2|13056.7|13054.7|15
1647341530000|2022-03-15 10:52:10|13056.9|13054.9|13056.9|13054.9|13057.3|13055.3|13056.2|13054.2|7
1647341540000|2022-03-15 10:52:20|13056.8|13054.8|13057.6|13055.6|13058.3|13056.3|13055.9|13053.9|31
1647341550000|2022-03-15 10:52:30|13057.4|13055.4|13057.9|13055.9|13058.1|13056.1|13057.3|13055.3|5
1647341560000|2022-03-15 10:52:40|13057.8|13055.8|13055.3|13053.3|13057.8|13055.8|13055.3|13053.3|24
1647341570000|2022-03-15 10:52:50|13055.4|13053.4|13056.4|13054.4|13056.6|13054.6|13055.4|13053.4|19
1647341580000|2022-03-15 10:53:00|13056.3|13054.3|13060.7|13058.7|13061.3|13059.3|13056.1|13054.1|23
1647341590000|2022-03-15 10:53:10|13060.6|13058.6|13066.9|13064.9|13067.1|13065.1|13060.2|13058.2|61
1647341600000|2022-03-15 10:53:20|13066.7|13064.7|13074.7|13072.7|13075.8|13073.8|13066.6|13064.6|153
1647341610000|2022-03-15 10:53:30|13074.8|13072.8|13069.9|13067.9|13075.2|13073.2|13068.3|13066.3|80
1647341620000|2022-03-15 10:53:40|13069.8|13067.8|13066.9|13064.9|13069.8|13067.8|13066.2|13064.2|32
1647341630000|2022-03-15 10:53:50|13067.1|13065.1|13065.7|13063.7|13067.4|13065.4|13065.2|13063.2|21
1647341640000|2022-03-15 10:54:00|13065.9|13063.9|13068.3|13066.3|13068.4|13066.4|13065.2|13063.2|32
1647341650000|2022-03-15 10:54:10|13069.7|13067.7|13069.3|13067.3|13069.9|13067.9|13066.8|13064.8|45
1647341660000|2022-03-15 10:54:20|13069.4|13067.4|13069.7|13067.7|13070.7|13068.7|13069.1|13067.1|21
1647341670000|2022-03-15 10:54:30|13069.8|13067.8|13072.6|13070.6|13072.6|13070.6|13069.6|13067.6|36
1647341680000|2022-03-15 10:54:40|13072.4|13070.4|13082.2|13080.2|13082.7|13080.7|13072.2|13070.2|164
1647341690000|2022-03-15 10:54:50|13081.9|13079.9|13080.9|13078.9|13083.3|13081.3|13079.8|13077.8|78
1647341700000|2022-03-15 10:55:00|13081.1|13079.1|13078.9|13076.9|13083.1|13081.1|13078.9|13076.9|58
1647341710000|2022-03-15 10:55:10|13078.8|13076.8|13078.9|13076.9|13079.1|13077.1|13076.8|13074.8|82
1647341720000|2022-03-15 10:55:20|13078.1|13076.1|13082.3|13080.3|13082.4|13080.4|13078.1|13076.1|101
1647341730000|2022-03-15 10:55:30|13082.2|13080.2|13082.8|13080.8|13083.1|13081.1|13080.6|13078.6|32
1647341740000|2022-03-15 10:55:40|13082.9|13080.9|13083.6|13081.6|13084.1|13082.1|13082.8|13080.8|40
1647341750000|2022-03-15 10:55:50|13083.3|13081.3|13084.1|13082.1|13084.2|13082.2|13082.4|13080.4|45
1647341760000|2022-03-15 10:56:00|13083.9|13081.9|13088.9|13086.9|13088.9|13086.9|13083.1|13081.1|126
1647341770000|2022-03-15 10:56:10|13090.1|13088.1|13091.9|13089.9|13092.9|13090.9|13089.2|13087.2|127
1647341780000|2022-03-15 10:56:20|13091.8|13089.8|13094.2|13092.2|13094.2|13092.2|13089.4|13087.4|66
1647341790000|2022-03-15 10:56:30|13094.1|13092.1|13096.8|13094.8|13098.4|13096.4|13093.9|13091.9|115
1647341800000|2022-03-15 10:56:40|13096.9|13094.9|13099.6|13097.6|13100.3|13098.3|13096.1|13094.1|108
1647341810000|2022-03-15 10:56:50|13099.4|13097.4|13096.2|13094.2|13099.4|13097.4|13094.9|13092.9|112
1647341820000|2022-03-15 10:57:00|13096.1|13094.1|13093.3|13091.3|13096.1|13094.1|13089.2|13087.2|78
1647341830000|2022-03-15 10:57:10|13093.4|13091.4|13091.7|13089.7|13093.4|13091.4|13090.2|13088.2|37
1647341840000|2022-03-15 10:57:20|13092.1|13090.1|13092.1|13090.1|13093.1|13091.1|13091.7|13089.7|34
1647341850000|2022-03-15 10:57:30|13091.9|13089.9|13087.8|13085.8|13092.6|13090.6|13087.8|13085.8|40
1647341860000|2022-03-15 10:57:40|13087.9|13085.9|13086.7|13084.7|13088.7|13086.7|13086.1|13084.1|34
1647341870000|2022-03-15 10:57:50|13086.8|13084.8|13087.6|13085.6|13088.8|13086.8|13086.8|13084.8|21
1647341880000|2022-03-15 10:58:00|13087.4|13085.4|13085.3|13083.3|13087.4|13085.4|13085.2|13083.2|92
1647341890000|2022-03-15 10:58:10|13085.7|13083.7|13084.6|13082.6|13088.8|13086.8|13083.9|13081.9|78
1647341900000|2022-03-15 10:58:20|13084.2|13082.2|13085.4|13083.4|13086.4|13084.4|13084.2|13082.2|17
1647341910000|2022-03-15 10:58:30|13085.3|13083.3|13080.4|13078.4|13087.4|13085.4|13079.6|13077.6|171
1647341920000|2022-03-15 10:58:40|13080.6|13078.6|13077.8|13075.8|13080.6|13078.6|13077.3|13075.3|50
1647341930000|2022-03-15 10:58:50|13076.9|13074.9|13078.8|13076.8|13078.9|13076.9|13076.8|13074.8|35
1647341940000|2022-03-15 10:59:00|13078.9|13076.9|13079.1|13077.1|13080.6|13078.6|13078.8|13076.8|27
1647341950000|2022-03-15 10:59:10|13078.9|13076.9|13079.4|13077.4|13081.1|13079.1|13078.9|13076.9|37
1647341960000|2022-03-15 10:59:20|13079.3|13077.3|13076.7|13074.7|13079.4|13077.4|13075.8|13073.8|51
1647341970000|2022-03-15 10:59:30|13076.2|13074.2|13076.8|13074.8|13076.8|13074.8|13075.7|13073.7|12
1647341980000|2022-03-15 10:59:40|13076.7|13074.7|13076.1|13074.1|13078.1|13076.1|13075.9|13073.9|31
1647341990000|2022-03-15 10:59:50|13076.2|13074.2|13076.9|13074.9|13077.3|13075.3|13075.9|13073.9|24
1647342000000|2022-03-15 11:00:00|13077.1|13075.1|13080.1|13078.1|13080.6|13078.6|13076.6|13074.6|49
1647342010000|2022-03-15 11:00:10|13080.3|13078.3|13084.1|13082.1|13085.4|13083.4|13080.1|13078.1|110
1647342020000|2022-03-15 11:00:20|13084.2|13082.2|13086.3|13084.3|13087.7|13085.7|13084.1|13082.1|29
1647342030000|2022-03-15 11:00:30|13086.6|13084.6|13087.6|13085.6|13089.2|13087.2|13084.9|13082.9|59
1647342040000|2022-03-15 11:00:40|13087.8|13085.8|13085.8|13083.8|13087.8|13085.8|13085.8|13083.8|21
1647342050000|2022-03-15 11:00:50|13086.2|13084.2|13086.2|13084.2|13086.3|13084.3|13084.6|13082.6|37
1647342060000|2022-03-15 11:01:00|13086.3|13084.3|13090.2|13088.2|13090.2|13088.2|13084.3|13082.3|65
1647342070000|2022-03-15 11:01:10|13090.4|13088.4|13089.1|13087.1|13094.3|13092.3|13088.2|13086.2|38
1647342080000|2022-03-15 11:01:20|13089.7|13087.7|13088.2|13086.2|13089.7|13087.7|13087.8|13085.8|31
1647342090000|2022-03-15 11:01:30|13087.7|13085.7|13085.9|13083.9|13088.7|13086.7|13085.7|13083.7|38
1647342100000|2022-03-15 11:01:40|13085.8|13083.8|13083.8|13081.8|13085.8|13083.8|13082.6|13080.6|65
1647342110000|2022-03-15 11:01:50|13083.7|13081.7|13080.7|13078.7|13083.8|13081.8|13080.6|13078.6|36
1647342120000|2022-03-15 11:02:00|13080.6|13078.6|13079.8|13077.8|13080.6|13078.6|13079.2|13077.2|40
1647342130000|2022-03-15 11:02:10|13079.9|13077.9|13081.4|13079.4|13082.4|13080.4|13079.8|13077.8|19
1647342140000|2022-03-15 11:02:20|13081.3|13079.3|13082.9|13080.9|13084.8|13082.8|13080.7|13078.7|30
1647342150000|2022-03-15 11:02:30|13083.6|13081.6|13083.3|13081.3|13084.1|13082.1|13082.1|13080.1|15
1647342160000|2022-03-15 11:02:40|13083.4|13081.4|13085.4|13083.4|13085.8|13083.8|13082.8|13080.8|40
1647342170000|2022-03-15 11:02:50|13084.9|13082.9|13083.4|13081.4|13085.2|13083.2|13083.4|13081.4|11
1647342180000|2022-03-15 11:03:00|13083.1|13081.1|13083.2|13081.2|13083.2|13081.2|13080.7|13078.7|25
1647342190000|2022-03-15 11:03:10|13083.1|13081.1|13083.8|13081.8|13083.8|13081.8|13081.9|13079.9|6
1647342200000|2022-03-15 11:03:20|13083.7|13081.7|13085.1|13083.1|13085.3|13083.3|13083.6|13081.6|16
1647342210000|2022-03-15 11:03:30|13084.9|13082.9|13086.1|13084.1|13086.2|13084.2|13084.8|13082.8|38
1647342220000|2022-03-15 11:03:40|13085.9|13083.9|13085.9|13083.9|13086.1|13084.1|13084.9|13082.9|20
1647342230000|2022-03-15 11:03:50|13085.8|13083.8|13086.2|13084.2|13086.4|13084.4|13084.2|13082.2|15
1647342240000|2022-03-15 11:04:00|13086.3|13084.3|13089.2|13087.2|13090.2|13088.2|13086.3|13084.3|36
1647342250000|2022-03-15 11:04:10|13089.9|13087.9|13092.9|13090.9|13094.4|13092.4|13089.8|13087.8|61
1647342260000|2022-03-15 11:04:20|13092.8|13090.8|13093.9|13091.9|13095.4|13093.4|13092.4|13090.4|18
1647342270000|2022-03-15 11:04:30|13093.8|13091.8|13095.6|13093.6|13095.6|13093.6|13093.3|13091.3|10
1647342280000|2022-03-15 11:04:40|13095.7|13093.7|13095.7|13093.7|13096.1|13094.1|13094.4|13092.4|22
1647342290000|2022-03-15 11:04:50|13095.8|13093.8|13095.7|13093.7|13096.4|13094.4|13095.2|13093.2|34
1647342300000|2022-03-15 11:05:00|13095.6|13093.6|13096.2|13094.2|13099.4|13097.4|13095.6|13093.6|26
1647342310000|2022-03-15 11:05:10|13096.3|13094.3|13096.4|13094.4|13096.9|13094.9|13096.1|13094.1|15
1647342320000|2022-03-15 11:05:20|13096.3|13094.3|13098.3|13096.3|13100.6|13098.6|13096.3|13094.3|103
1647342330000|2022-03-15 11:05:30|13098.4|13096.4|13097.4|13095.4|13099.4|13097.4|13097.4|13095.4|24
1647342340000|2022-03-15 11:05:40|13097.3|13095.3|13094.2|13092.2|13097.4|13095.4|13094.1|13092.1|48
1647342350000|2022-03-15 11:05:50|13093.9|13091.9|13096.8|13094.8|13097.2|13095.2|13093.9|13091.9|11
1647342360000|2022-03-15 11:06:00|13096.7|13094.7|13094.6|13092.6|13097.2|13095.2|13093.7|13091.7|31
1647342370000|2022-03-15 11:06:10|13094.4|13092.4|13097.7|13095.7|13097.7|13095.7|13093.7|13091.7|43
1647342380000|2022-03-15 11:06:20|13097.8|13095.8|13099.8|13097.8|13100.2|13098.2|13096.9|13094.9|26
1647342390000|2022-03-15 11:06:30|13099.4|13097.4|13096.4|13094.4|13099.9|13097.9|13095.3|13093.3|45
1647342400000|2022-03-15 11:06:40|13096.6|13094.6|13098.1|13096.1|13099.7|13097.7|13096.3|13094.3|19
1647342410000|2022-03-15 11:06:50|13099.6|13097.6|13101.7|13099.7|13105.4|13103.4|13099.4|13097.4|200
1647342420000|2022-03-15 11:07:00|13101.4|13099.4|13107.3|13105.3|13107.4|13105.4|13099.2|13097.2|75
1647342430000|2022-03-15 11:07:10|13107.1|13105.1|13103.3|13101.3|13108.8|13106.8|13103.3|13101.3|49
1647342440000|2022-03-15 11:07:20|13103.7|13101.7|13103.9|13101.9|13105.2|13103.2|13103.3|13101.3|18
1647342450000|2022-03-15 11:07:30|13104.1|13102.1|13098.3|13096.3|13104.1|13102.1|13097.3|13095.3|48
1647342460000|2022-03-15 11:07:40|13098.2|13096.2|13093.8|13091.8|13098.3|13096.3|13092.9|13090.9|69
1647342470000|2022-03-15 11:07:50|13093.7|13091.7|13093.1|13091.1|13094.3|13092.3|13092.6|13090.6|41
1647342480000|2022-03-15 11:08:00|13093.2|13091.2|13098.1|13096.1|13098.3|13096.3|13090.8|13088.8|167
1647342490000|2022-03-15 11:08:10|13097.9|13095.9|13098.7|13096.7|13101.7|13099.7|13096.2|13094.2|68
1647342500000|2022-03-15 11:08:20|13098.6|13096.6|13102.2|13100.2|13102.3|13100.3|13096.8|13094.8|39
1647342510000|2022-03-15 11:08:30|13102.3|13100.3|13101.9|13099.9|13104.3|13102.3|13101.3|13099.3|19
1647342520000|2022-03-15 11:08:40|13102.6|13100.6|13105.2|13103.2|13105.4|13103.4|13102.6|13100.6|61
1647342530000|2022-03-15 11:08:50|13105.4|13103.4|13106.4|13104.4|13107.6|13105.6|13103.9|13101.9|53
1647342540000|2022-03-15 11:09:00|13106.3|13104.3|13106.4|13104.4|13107.4|13105.4|13106.1|13104.1|31
1647342550000|2022-03-15 11:09:10|13106.2|13104.2|13116.1|13114.1|13116.1|13114.1|13106.2|13104.2|119
1647342560000|2022-03-15 11:09:20|13115.9|13113.9|13114.7|13112.7|13116.8|13114.8|13114.1|13112.1|74
1647342570000|2022-03-15 11:09:30|13114.6|13112.6|13112.3|13110.3|13114.6|13112.6|13110.6|13108.6|64
1647342580000|2022-03-15 11:09:40|13109.9|13107.9|13111.2|13109.2|13115.3|13113.3|13109.8|13107.8|85
1647342590000|2022-03-15 11:09:50|13110.9|13108.9|13113.9|13111.9|13114.4|13112.4|13110.4|13108.4|55
1647342600000|2022-03-15 11:10:00|13114.3|13112.3|13113.8|13111.8|13114.8|13112.8|13111.3|13109.3|57
1647342610000|2022-03-15 11:10:10|13114.1|13112.1|13112.6|13110.6|13114.8|13112.8|13112.6|13110.6|13
1647342620000|2022-03-15 11:10:20|13112.9|13110.9|13110.1|13108.1|13113.9|13111.9|13109.9|13107.9|22
1647342630000|2022-03-15 11:10:30|13109.9|13107.9|13108.3|13106.3|13109.9|13107.9|13103.6|13101.6|59
1647342640000|2022-03-15 11:10:40|13108.4|13106.4|13108.6|13106.6|13109.3|13107.3|13108.2|13106.2|8
1647342650000|2022-03-15 11:10:50|13108.4|13106.4|13106.8|13104.8|13108.6|13106.6|13105.8|13103.8|10
1647342660000|2022-03-15 11:11:00|13106.7|13104.7|13108.4|13106.4|13109.4|13107.4|13106.7|13104.7|24
1647342670000|2022-03-15 11:11:10|13108.3|13106.3|13107.4|13105.4|13108.4|13106.4|13106.6|13104.6|45
1647342680000|2022-03-15 11:11:20|13107.3|13105.3|13107.3|13105.3|13108.8|13106.8|13107.3|13105.3|20
1647342690000|2022-03-15 11:11:30|13107.2|13105.2|13105.6|13103.6|13107.3|13105.3|13103.7|13101.7|37
1647342700000|2022-03-15 11:11:40|13105.1|13103.1|13109.2|13107.2|13109.4|13107.4|13105.1|13103.1|31
1647342710000|2022-03-15 11:11:50|13109.1|13107.1|13114.3|13112.3|13115.6|13113.6|13108.1|13106.1|72
1647342720000|2022-03-15 11:12:00|13114.1|13112.1|13113.4|13111.4|13114.1|13112.1|13111.2|13109.2|16
1647342730000|2022-03-15 11:12:10|13113.6|13111.6|13113.7|13111.7|13115.1|13113.1|13113.3|13111.3|23
1647342740000|2022-03-15 11:12:20|13112.8|13110.8|13117.1|13115.1|13117.1|13115.1|13112.6|13110.6|19
1647342750000|2022-03-15 11:12:30|13116.9|13114.9|13117.7|13115.7|13118.2|13116.2|13116.7|13114.7|60
1647342760000|2022-03-15 11:12:40|13117.4|13115.4|13110.2|13108.2|13118.2|13116.2|13110.2|13108.2|39
1647342770000|2022-03-15 11:12:50|13110.3|13108.3|13114.2|13112.2|13114.7|13112.7|13109.9|13107.9|23
1647342780000|2022-03-15 11:13:00|13114.1|13112.1|13114.2|13112.2|13117.1|13115.1|13113.1|13111.1|34
1647342790000|2022-03-15 11:13:10|13113.9|13111.9|13112.6|13110.6|13113.9|13111.9|13112.3|13110.3|11
1647342800000|2022-03-15 11:13:20|13112.7|13110.7|13116.4|13114.4|13116.4|13114.4|13112.7|13110.7|25
1647342810000|2022-03-15 11:13:30|13116.3|13114.3|13114.1|13112.1|13116.9|13114.9|13114.1|13112.1|9
1647342820000|2022-03-15 11:13:40|13113.9|13111.9|13113.6|13111.6|13114.6|13112.6|13112.9|13110.9|24
1647342830000|2022-03-15 11:13:50|13113.7|13111.7|13111.7|13109.7|13114.1|13112.1|13110.9|13108.9|25
1647342840000|2022-03-15 11:14:00|13111.9|13109.9|13113.2|13111.2|13115.7|13113.7|13111.8|13109.8|27
1647342850000|2022-03-15 11:14:10|13113.1|13111.1|13112.8|13110.8|13116.2|13114.2|13112.6|13110.6|16
1647342860000|2022-03-15 11:14:20|13113.3|13111.3|13114.3|13112.3|13116.3|13114.3|13113.3|13111.3|30
1647342870000|2022-03-15 11:14:30|13114.4|13112.4|13116.4|13114.4|13116.7|13114.7|13114.2|13112.2|67
1647342880000|2022-03-15 11:14:40|13116.3|13114.3|13115.6|13113.6|13116.7|13114.7|13115.2|13113.2|22
1647342890000|2022-03-15 11:14:50|13116.1|13114.1|13116.4|13114.4|13116.6|13114.6|13114.9|13112.9|17
1647342900000|2022-03-15 11:15:00|13116.3|13114.3|13122.2|13120.2|13123.6|13121.6|13115.6|13113.6|87
1647342910000|2022-03-15 11:15:10|13122.3|13120.3|13123.4|13121.4|13124.2|13122.2|13121.8|13119.8|29
1647342920000|2022-03-15 11:15:20|13122.7|13120.7|13122.4|13120.4|13124.2|13122.2|13121.4|13119.4|57
1647342930000|2022-03-15 11:15:30|13122.3|13120.3|13118.4|13116.4|13122.4|13120.4|13118.4|13116.4|47
1647342940000|2022-03-15 11:15:40|13118.3|13116.3|13119.1|13117.1|13120.3|13118.3|13117.7|13115.7|60
1647342950000|2022-03-15 11:15:50|13119.2|13117.2|13118.6|13116.6|13120.2|13118.2|13118.6|13116.6|14
1647342960000|2022-03-15 11:16:00|13118.7|13116.7|13123.7|13121.7|13123.9|13121.9|13118.7|13116.7|38
1647342970000|2022-03-15 11:16:10|13123.4|13121.4|13122.4|13120.4|13123.8|13121.8|13121.9|13119.9|11
1647342980000|2022-03-15 11:16:20|13122.7|13120.7|13121.1|13119.1|13123.3|13121.3|13120.4|13118.4|45
1647342990000|2022-03-15 11:16:30|13121.3|13119.3|13117.4|13115.4|13121.4|13119.4|13117.2|13115.2|77
1647343000000|2022-03-15 11:16:40|13117.6|13115.6|13116.8|13114.8|13119.2|13117.2|13116.4|13114.4|23
1647343010000|2022-03-15 11:16:50|13116.6|13114.6|13114.8|13112.8|13116.7|13114.7|13111.1|13109.1|63
1647343020000|2022-03-15 11:17:00|13115.1|13113.1|13111.8|13109.8|13116.3|13114.3|13111.8|13109.8|50
1647343030000|2022-03-15 11:17:10|13111.9|13109.9|13112.4|13110.4|13114.7|13112.7|13109.8|13107.8|86
1647343040000|2022-03-15 11:17:20|13112.3|13110.3|13114.1|13112.1|13115.1|13113.1|13112.1|13110.1|30
1647343050000|2022-03-15 11:17:30|13113.9|13111.9|13114.8|13112.8|13115.6|13113.6|13112.9|13110.9|25
1647343060000|2022-03-15 11:17:40|13114.7|13112.7|13111.1|13109.1|13115.1|13113.1|13111.1|13109.1|46
1647343070000|2022-03-15 11:17:50|13110.6|13108.6|13112.7|13110.7|13113.2|13111.2|13107.4|13105.4|36
1647343080000|2022-03-15 11:18:00|13112.3|13110.3|13109.8|13107.8|13112.4|13110.4|13109.4|13107.4|12
1647343090000|2022-03-15 11:18:10|13109.9|13107.9|13106.7|13104.7|13111.2|13109.2|13106.7|13104.7|27
1647343100000|2022-03-15 11:18:20|13106.8|13104.8|13109.1|13107.1|13109.4|13107.4|13106.8|13104.8|21
1647343110000|2022-03-15 11:18:30|13109.2|13107.2|13107.8|13105.8|13109.8|13107.8|13107.7|13105.7|6
1647343120000|2022-03-15 11:18:40|13107.6|13105.6|13106.2|13104.2|13108.1|13106.1|13105.4|13103.4|32
1647343130000|2022-03-15 11:18:50|13106.1|13104.1|13105.4|13103.4|13106.7|13104.7|13105.3|13103.3|37
1647343140000|2022-03-15 11:19:00|13105.3|13103.3|13104.8|13102.8|13105.8|13103.8|13104.1|13102.1|17
1647343150000|2022-03-15 11:19:10|13104.7|13102.7|13112.9|13110.9|13112.9|13110.9|13104.6|13102.6|103
1647343160000|2022-03-15 11:19:20|13112.8|13110.8|13110.3|13108.3|13112.8|13110.8|13109.7|13107.7|17
1647343170000|2022-03-15 11:19:30|13110.6|13108.6|13108.2|13106.2|13110.6|13108.6|13108.1|13106.1|2
1647343180000|2022-03-15 11:19:40|13107.9|13105.9|13104.4|13102.4|13107.9|13105.9|13104.1|13102.1|24
1647343190000|2022-03-15 11:19:50|13104.3|13102.3|13104.6|13102.6|13105.2|13103.2|13102.1|13100.1|13
1647343200000|2022-03-15 11:20:00|13104.7|13102.7|13103.4|13101.4|13105.2|13103.2|13103.2|13101.2|43
1647343210000|2022-03-15 11:20:10|13102.9|13100.9|13098.9|13096.9|13103.2|13101.2|13098.9|13096.9|68
1647343220000|2022-03-15 11:20:20|13099.6|13097.6|13098.3|13096.3|13100.6|13098.6|13097.8|13095.8|53
1647343230000|2022-03-15 11:20:30|13098.4|13096.4|13099.7|13097.7|13100.6|13098.6|13098.2|13096.2|68
1647343240000|2022-03-15 11:20:40|13102.1|13100.1|13102.1|13100.1|13102.7|13100.7|13099.9|13097.9|24
1647343250000|2022-03-15 11:20:50|13102.2|13100.2|13102.2|13100.2|13103.1|13101.1|13101.2|13099.2|9
1647343260000|2022-03-15 11:21:00|13103.2|13101.2|13104.1|13102.1|13104.9|13102.9|13101.9|13099.9|26
1647343270000|2022-03-15 11:21:10|13103.9|13101.9|13102.4|13100.4|13104.1|13102.1|13102.3|13100.3|16
1647343280000|2022-03-15 11:21:20|13103.6|13101.6|13095.6|13093.6|13103.6|13101.6|13094.1|13092.1|115
1647343290000|2022-03-15 11:21:30|13095.4|13093.4|13096.4|13094.4|13096.4|13094.4|13094.3|13092.3|28
1647343300000|2022-03-15 11:21:40|13096.3|13094.3|13098.6|13096.6|13098.7|13096.7|13095.1|13093.1|17
1647343310000|2022-03-15 11:21:50|13096.8|13094.8|13097.9|13095.9|13098.4|13096.4|13094.9|13092.9|28
1647343320000|2022-03-15 11:22:00|13097.6|13095.6|13095.8|13093.8|13097.6|13095.6|13094.1|13092.1|25
1647343330000|2022-03-15 11:22:10|13095.7|13093.7|13097.1|13095.1|13097.1|13095.1|13093.8|13091.8|39
1647343340000|2022-03-15 11:22:20|13096.8|13094.8|13097.4|13095.4|13097.9|13095.9|13095.1|13093.1|44
1647343350000|2022-03-15 11:22:30|13097.1|13095.1|13095.4|13093.4|13097.9|13095.9|13095.1|13093.1|31
1647343360000|2022-03-15 11:22:40|13095.3|13093.3|13088.1|13086.1|13095.3|13093.3|13084.6|13082.6|174
1647343370000|2022-03-15 11:22:50|13087.9|13085.9|13089.2|13087.2|13090.3|13088.3|13087.6|13085.6|24
1647343380000|2022-03-15 11:23:00|13088.8|13086.8|13087.8|13085.8|13090.9|13088.9|13087.3|13085.3|49
1647343390000|2022-03-15 11:23:10|13086.7|13084.7|13089.1|13087.1|13089.1|13087.1|13086.6|13084.6|9
1647343400000|2022-03-15 11:23:20|13089.6|13087.6|13087.4|13085.4|13091.7|13089.7|13086.3|13084.3|54
1647343410000|2022-03-15 11:23:30|13087.3|13085.3|13082.9|13080.9|13087.3|13085.3|13081.6|13079.6|40
1647343420000|2022-03-15 11:23:40|13082.7|13080.7|13085.8|13083.8|13086.8|13084.8|13082.7|13080.7|24
1647343430000|2022-03-15 11:23:50|13084.8|13082.8|13084.1|13082.1|13086.6|13084.6|13084.1|13082.1|12
1647343440000|2022-03-15 11:24:00|13084.3|13082.3|13089.3|13087.3|13089.4|13087.4|13083.9|13081.9|15
1647343450000|2022-03-15 11:24:10|13089.4|13087.4|13088.3|13086.3|13090.1|13088.1|13087.9|13085.9|7
1647343460000|2022-03-15 11:24:20|13091.3|13089.3|13086.6|13084.6|13091.4|13089.4|13086.6|13084.6|36
1647343470000|2022-03-15 11:24:30|13086.7|13084.7|13087.8|13085.8|13088.2|13086.2|13086.7|13084.7|13
1647343480000|2022-03-15 11:24:40|13087.7|13085.7|13089.6|13087.6|13090.1|13088.1|13087.6|13085.6|17
1647343490000|2022-03-15 11:24:50|13089.4|13087.4|13089.6|13087.6|13090.3|13088.3|13088.6|13086.6|9
1647343500000|2022-03-15 11:25:00|13089.2|13087.2|13089.6|13087.6|13089.7|13087.7|13088.7|13086.7|8
1647343510000|2022-03-15 11:25:10|13089.7|13087.7|13091.3|13089.3|13092.9|13090.9|13089.7|13087.7|28
1647343520000|2022-03-15 11:25:20|13091.6|13089.6|13091.7|13089.7|13092.1|13090.1|13091.1|13089.1|29
1647343530000|2022-03-15 11:25:30|13092.1|13090.1|13094.1|13092.1|13095.8|13093.8|13092.1|13090.1|49
1647343540000|2022-03-15 11:25:40|13093.6|13091.6|13094.1|13092.1|13094.3|13092.3|13091.3|13089.3|20
1647343550000|2022-03-15 11:25:50|13093.8|13091.8|13091.4|13089.4|13094.1|13092.1|13091.2|13089.2|13
1647343560000|2022-03-15 11:26:00|13091.6|13089.6|13091.1|13089.1|13092.4|13090.4|13090.9|13088.9|31
1647343570000|2022-03-15 11:26:10|13090.1|13088.1|13092.2|13090.2|13092.4|13090.4|13089.3|13087.3|18
1647343580000|2022-03-15 11:26:20|13091.8|13089.8|13090.4|13088.4|13092.1|13090.1|13090.4|13088.4|7
1647343590000|2022-03-15 11:26:30|13089.4|13087.4|13089.8|13087.8|13090.2|13088.2|13088.4|13086.4|29
1647343600000|2022-03-15 11:26:40|13089.7|13087.7|13093.1|13091.1|13093.2|13091.2|13089.6|13087.6|26
1647343610000|2022-03-15 11:26:50|13092.7|13090.7|13092.8|13090.8|13095.7|13093.7|13090.6|13088.6|48
1647343620000|2022-03-15 11:27:00|13093.1|13091.1|13093.4|13091.4|13093.4|13091.4|13091.6|13089.6|30
1647343630000|2022-03-15 11:27:10|13093.3|13091.3|13099.9|13097.9|13100.3|13098.3|13092.3|13090.3|42
1647343640000|2022-03-15 11:27:20|13100.1|13098.1|13100.9|13098.9|13101.8|13099.8|13100.1|13098.1|28
1647343650000|2022-03-15 11:27:30|13100.8|13098.8|13098.4|13096.4|13100.8|13098.8|13098.4|13096.4|13
1647343660000|2022-03-15 11:27:40|13098.3|13096.3|13094.3|13092.3|13098.3|13096.3|13094.3|13092.3|8
1647343670000|2022-03-15 11:27:50|13094.2|13092.2|13095.2|13093.2|13095.2|13093.2|13093.3|13091.3|20
1647343680000|2022-03-15 11:28:00|13095.3|13093.3|13090.9|13088.9|13096.4|13094.4|13090.6|13088.6|50
1647343690000|2022-03-15 11:28:10|13090.8|13088.8|13086.2|13084.2|13090.8|13088.8|13085.9|13083.9|39
1647343700000|2022-03-15 11:28:20|13086.3|13084.3|13089.1|13087.1|13089.6|13087.6|13086.3|13084.3|25
1647343710000|2022-03-15 11:28:30|13088.7|13086.7|13087.7|13085.7|13088.8|13086.8|13087.6|13085.6|3
1647343720000|2022-03-15 11:28:40|13087.3|13085.3|13086.3|13084.3|13088.3|13086.3|13086.1|13084.1|29
1647343730000|2022-03-15 11:28:50|13086.7|13084.7|13085.9|13083.9|13087.2|13085.2|13084.9|13082.9|9
1647343740000|2022-03-15 11:29:00|13086.1|13084.1|13087.7|13085.7|13088.1|13086.1|13081.4|13079.4|54
1647343750000|2022-03-15 11:29:10|13087.1|13085.1|13087.8|13085.8|13089.7|13087.7|13086.3|13084.3|22
1647343760000|2022-03-15 11:29:20|13087.7|13085.7|13086.7|13084.7|13088.6|13086.6|13085.9|13083.9|6
1647343770000|2022-03-15 11:29:30|13086.8|13084.8|13089.7|13087.7|13089.9|13087.9|13086.7|13084.7|8
1647343780000|2022-03-15 11:29:40|13089.6|13087.6|13089.4|13087.4|13089.9|13087.9|13088.3|13086.3|19
1647343790000|2022-03-15 11:29:50|13089.8|13087.8|13093.2|13091.2|13093.2|13091.2|13089.7|13087.7|19
1647343800000|2022-03-15 11:30:00|13092.8|13090.8|13091.4|13089.4|13095.2|13093.2|13090.3|13088.3|52
1647343810000|2022-03-15 11:30:10|13091.6|13089.6|13085.7|13083.7|13091.6|13089.6|13083.7|13081.7|20
1647343820000|2022-03-15 11:30:20|13085.8|13083.8|13086.7|13084.7|13087.8|13085.8|13085.6|13083.6|13
1647343830000|2022-03-15 11:30:30|13086.6|13084.6|13089.6|13087.6|13091.6|13089.6|13085.8|13083.8|19
1647343840000|2022-03-15 11:30:40|13089.3|13087.3|13091.3|13089.3|13092.3|13090.3|13089.3|13087.3|15
1647343850000|2022-03-15 11:30:50|13091.4|13089.4|13094.9|13092.9|13095.4|13093.4|13091.3|13089.3|17
1647343860000|2022-03-15 11:31:00|13095.2|13093.2|13092.8|13090.8|13095.6|13093.6|13089.8|13087.8|50
1647343870000|2022-03-15 11:31:10|13093.1|13091.1|13094.9|13092.9|13097.1|13095.1|13092.7|13090.7|26
1647343880000|2022-03-15 11:31:20|13093.9|13091.9|13091.1|13089.1|13095.8|13093.8|13091.1|13089.1|21
1647343890000|2022-03-15 11:31:30|13091.2|13089.2|13092.4|13090.4|13092.9|13090.9|13087.7|13085.7|47
1647343900000|2022-03-15 11:31:40|13092.6|13090.6|13092.8|13090.8|13093.1|13091.1|13091.8|13089.8|11
1647343910000|2022-03-15 11:31:50|13092.7|13090.7|13096.3|13094.3|13096.7|13094.7|13092.2|13090.2|19
1647343920000|2022-03-15 11:32:00|13095.4|13093.4|13095.3|13093.3|13096.4|13094.4|13094.7|13092.7|7
1647343930000|2022-03-15 11:32:10|13094.8|13092.8|13093.9|13091.9|13098.4|13096.4|13092.1|13090.1|69
1647343940000|2022-03-15 11:32:20|13092.7|13090.7|13093.4|13091.4|13093.9|13091.9|13092.3|13090.3|44
1647343950000|2022-03-15 11:32:30|13093.3|13091.3|13094.6|13092.6|13094.7|13092.7|13091.9|13089.9|20
1647343960000|2022-03-15 11:32:40|13093.3|13091.3|13092.7|13090.7|13094.1|13092.1|13092.1|13090.1|10
1647343970000|2022-03-15 11:32:50|13092.6|13090.6|13091.9|13089.9|13094.6|13092.6|13091.2|13089.2|7
1647343980000|2022-03-15 11:33:00|13092.1|13090.1|13094.1|13092.1|13094.4|13092.4|13091.4|13089.4|39
1647343990000|2022-03-15 11:33:10|13094.6|13092.6|13094.9|13092.9|13095.1|13093.1|13094.3|13092.3|7
1647344000000|2022-03-15 11:33:20|13094.8|13092.8|13096.4|13094.4|13096.4|13094.4|13094.6|13092.6|8
1647344010000|2022-03-15 11:33:30|13096.6|13094.6|13096.1|13094.1|13096.9|13094.9|13096.1|13094.1|9
1647344020000|2022-03-15 11:33:40|13096.2|13094.2|13098.8|13096.8|13098.8|13096.8|13095.2|13093.2|43
1647344030000|2022-03-15 11:33:50|13098.7|13096.7|13102.9|13100.9|13104.4|13102.4|13098.3|13096.3|51
1647344040000|2022-03-15 11:34:00|13103.6|13101.6|13101.2|13099.2|13104.7|13102.7|13100.9|13098.9|23
1647344050000|2022-03-15 11:34:10|13101.1|13099.1|13097.9|13095.9|13101.6|13099.6|13097.9|13095.9|12
1647344060000|2022-03-15 11:34:20|13098.1|13096.1|13096.3|13094.3|13098.2|13096.2|13096.3|13094.3|7
1647344070000|2022-03-15 11:34:30|13096.6|13094.6|13101.4|13099.4|13103.1|13101.1|13096.6|13094.6|19
1647344080000|2022-03-15 11:34:40|13101.6|13099.6|13103.2|13101.2|13103.8|13101.8|13100.4|13098.4|9
1647344090000|2022-03-15 11:34:50|13103.3|13101.3|13105.7|13103.7|13105.8|13103.8|13102.6|13100.6|41
1647344100000|2022-03-15 11:35:00|13105.8|13103.8|13108.8|13106.8|13110.3|13108.3|13105.1|13103.1|67
1647344110000|2022-03-15 11:35:10|13107.8|13105.8|13111.6|13109.6|13111.7|13109.7|13107.8|13105.8|60
1647344120000|2022-03-15 11:35:20|13111.7|13109.7|13110.2|13108.2|13111.7|13109.7|13109.6|13107.6|13
1647344130000|2022-03-15 11:35:30|13110.3|13108.3|13107.3|13105.3|13110.7|13108.7|13105.2|13103.2|36
1647344140000|2022-03-15 11:35:40|13107.1|13105.1|13107.2|13105.2|13107.6|13105.6|13105.3|13103.3|26
1647344150000|2022-03-15 11:35:50|13107.1|13105.1|13110.1|13108.1|13110.1|13108.1|13106.9|13104.9|36
1647344160000|2022-03-15 11:36:00|13110.2|13108.2|13108.4|13106.4|13110.6|13108.6|13108.1|13106.1|9
1647344170000|2022-03-15 11:36:10|13107.1|13105.1|13105.9|13103.9|13108.4|13106.4|13105.9|13103.9|24
1647344180000|2022-03-15 11:36:20|13106.3|13104.3|13107.8|13105.8|13107.8|13105.8|13106.3|13104.3|25
1647344190000|2022-03-15 11:36:30|13108.4|13106.4|13109.1|13107.1|13109.6|13107.6|13108.3|13106.3|18
1647344200000|2022-03-15 11:36:40|13108.9|13106.9|13104.3|13102.3|13108.9|13106.9|13104.3|13102.3|21
1647344210000|2022-03-15 11:36:50|13104.4|13102.4|13106.4|13104.4|13106.8|13104.8|13103.8|13101.8|8
1647344220000|2022-03-15 11:37:00|13106.7|13104.7|13103.8|13101.8|13107.1|13105.1|13103.7|13101.7|15
1647344230000|2022-03-15 11:37:10|13103.6|13101.6|13098.6|13096.6|13103.6|13101.6|13098.6|13096.6|40
1647344240000|2022-03-15 11:37:20|13098.7|13096.7|13099.1|13097.1|13100.6|13098.6|13098.4|13096.4|29
1647344250000|2022-03-15 11:37:30|13099.2|13097.2|13100.2|13098.2|13100.2|13098.2|13098.4|13096.4|25
1647344260000|2022-03-15 11:37:40|13100.1|13098.1|13099.4|13097.4|13100.7|13098.7|13099.1|13097.1|30
1647344270000|2022-03-15 11:37:50|13099.3|13097.3|13099.8|13097.8|13100.3|13098.3|13098.7|13096.7|24
1647344280000|2022-03-15 11:38:00|13099.9|13097.9|13098.4|13096.4|13100.2|13098.2|13098.4|13096.4|14
1647344290000|2022-03-15 11:38:10|13098.3|13096.3|13097.7|13095.7|13099.8|13097.8|13097.3|13095.3|20
1647344300000|2022-03-15 11:38:20|13098.1|13096.1|13097.7|13095.7|13099.1|13097.1|13097.7|13095.7|7
1647344310000|2022-03-15 11:38:30|13098.2|13096.2|13102.3|13100.3|13104.1|13102.1|13098.1|13096.1|38
1647344320000|2022-03-15 11:38:40|13102.1|13100.1|13100.3|13098.3|13104.6|13102.6|13099.8|13097.8|49
1647344330000|2022-03-15 11:38:50|13100.4|13098.4|13101.9|13099.9|13102.1|13100.1|13099.3|13097.3|18
1647344340000|2022-03-15 11:39:00|13101.8|13099.8|13101.3|13099.3|13101.8|13099.8|13099.9|13097.9|9
1647344350000|2022-03-15 11:39:10|13101.4|13099.4|13098.3|13096.3|13101.4|13099.4|13098.3|13096.3|27
1647344360000|2022-03-15 11:39:20|13098.4|13096.4|13098.8|13096.8|13099.4|13097.4|13097.9|13095.9|11
1647344370000|2022-03-15 11:39:30|13098.7|13096.7|13099.8|13097.8|13099.9|13097.9|13098.1|13096.1|19
1647344380000|2022-03-15 11:39:40|13099.9|13097.9|13101.3|13099.3|13101.7|13099.7|13099.7|13097.7|10
1647344390000|2022-03-15 11:39:50|13101.2|13099.2|13098.6|13096.6|13101.2|13099.2|13098.3|13096.3|4
1647344400000|2022-03-15 11:40:00|13098.8|13096.8|13098.2|13096.2|13098.8|13096.8|13097.4|13095.4|6
1647344410000|2022-03-15 11:40:10|13098.4|13096.4|13095.8|13093.8|13098.6|13096.6|13095.3|13093.3|20
1647344420000|2022-03-15 11:40:20|13095.7|13093.7|13093.4|13091.4|13096.8|13094.8|13093.4|13091.4|50
1647344430000|2022-03-15 11:40:30|13092.4|13090.4|13090.4|13088.4|13092.8|13090.8|13089.7|13087.7|44
1647344440000|2022-03-15 11:40:40|13090.3|13088.3|13089.2|13087.2|13090.3|13088.3|13088.1|13086.1|30
1647344450000|2022-03-15 11:40:50|13089.1|13087.1|13090.9|13088.9|13092.7|13090.7|13088.9|13086.9|30
1647344460000|2022-03-15 11:41:00|13091.1|13089.1|13089.2|13087.2|13092.3|13090.3|13088.8|13086.8|31
1647344470000|2022-03-15 11:41:10|13090.1|13088.1|13089.6|13087.6|13090.8|13088.8|13089.3|13087.3|7
1647344480000|2022-03-15 11:41:20|13089.4|13087.4|13090.6|13088.6|13090.6|13088.6|13089.1|13087.1|11
1647344490000|2022-03-15 11:41:30|13090.4|13088.4|13090.2|13088.2|13090.4|13088.4|13088.8|13086.8|7
1647344500000|2022-03-15 11:41:40|13090.3|13088.3|13090.1|13088.1|13090.6|13088.6|13089.6|13087.6|7
1647344510000|2022-03-15 11:41:50|13089.9|13087.9|13089.7|13087.7|13090.6|13088.6|13088.7|13086.7|31
1647344520000|2022-03-15 11:42:00|13089.6|13087.6|13090.1|13088.1|13091.9|13089.9|13088.3|13086.3|27
1647344530000|2022-03-15 11:42:10|13090.2|13088.2|13089.2|13087.2|13091.2|13089.2|13089.2|13087.2|2
1647344540000|2022-03-15 11:42:20|13089.3|13087.3|13092.1|13090.1|13094.6|13092.6|13089.2|13087.2|38
1647344550000|2022-03-15 11:42:30|13092.2|13090.2|13091.2|13089.2|13092.2|13090.2|13090.9|13088.9|7
1647344560000|2022-03-15 11:42:40|13091.1|13089.1|13088.6|13086.6|13091.1|13089.1|13088.6|13086.6|82
1647344570000|2022-03-15 11:42:50|13088.4|13086.4|13088.7|13086.7|13088.9|13086.9|13084.4|13082.4|21
1647344580000|2022-03-15 11:43:00|13088.8|13086.8|13084.9|13082.9|13090.3|13088.3|13084.9|13082.9|17
1647344590000|2022-03-15 11:43:10|13085.2|13083.2|13087.8|13085.8|13088.7|13086.7|13084.8|13082.8|7
1647344600000|2022-03-15 11:43:20|13087.7|13085.7|13089.1|13087.1|13089.3|13087.3|13086.9|13084.9|9
1647344610000|2022-03-15 11:43:30|13089.3|13087.3|13087.7|13085.7|13089.3|13087.3|13086.1|13084.1|13
1647344620000|2022-03-15 11:43:40|13087.3|13085.3|13085.2|13083.2|13087.8|13085.8|13084.8|13082.8|14
1647344630000|2022-03-15 11:43:50|13085.1|13083.1|13082.6|13080.6|13085.2|13083.2|13079.7|13077.7|57
1647344640000|2022-03-15 11:44:00|13082.7|13080.7|13083.6|13081.6|13084.4|13082.4|13080.4|13078.4|17
1647344650000|2022-03-15 11:44:10|13083.7|13081.7|13084.1|13082.1|13084.8|13082.8|13083.7|13081.7|10
1647344660000|2022-03-15 11:44:20|13083.9|13081.9|13083.4|13081.4|13084.7|13082.7|13083.3|13081.3|35
1647344670000|2022-03-15 11:44:30|13083.3|13081.3|13084.7|13082.7|13084.8|13082.8|13083.1|13081.1|6
1647344680000|2022-03-15 11:44:40|13084.6|13082.6|13084.6|13082.6|13085.9|13083.9|13084.4|13082.4|11
1647344690000|2022-03-15 11:44:50|13084.7|13082.7|13083.7|13081.7|13084.9|13082.9|13083.2|13081.2|2
1647344700000|2022-03-15 11:45:00|13081.8|13079.8|13078.7|13076.7|13081.9|13079.9|13078.1|13076.1|55
1647344710000|2022-03-15 11:45:10|13078.6|13076.6|13073.1|13071.1|13079.4|13077.4|13072.9|13070.9|76
1647344720000|2022-03-15 11:45:20|13075.6|13073.6|13073.7|13071.7|13077.6|13075.6|13072.9|13070.9|66
1647344730000|2022-03-15 11:45:30|13073.6|13071.6|13076.4|13074.4|13077.8|13075.8|13073.6|13071.6|86
1647344740000|2022-03-15 11:45:40|13076.1|13074.1|13071.1|13069.1|13076.6|13074.6|13071.1|13069.1|52
1647344750000|2022-03-15 11:45:50|13070.9|13068.9|13070.7|13068.7|13072.6|13070.6|13070.4|13068.4|55
1647344760000|2022-03-15 11:46:00|13070.8|13068.8|13071.1|13069.1|13071.7|13069.7|13070.2|13068.2|27
1647344770000|2022-03-15 11:46:10|13070.6|13068.6|13072.9|13070.9|13073.1|13071.1|13070.3|13068.3|28
1647344780000|2022-03-15 11:46:20|13073.1|13071.1|13071.3|13069.3|13073.7|13071.7|13070.3|13068.3|30
1647344790000|2022-03-15 11:46:30|13071.9|13069.9|13070.6|13068.6|13073.3|13071.3|13070.6|13068.6|31
1647344800000|2022-03-15 11:46:40|13070.8|13068.8|13072.3|13070.3|13072.9|13070.9|13070.2|13068.2|18
1647344810000|2022-03-15 11:46:50|13071.8|13069.8|13074.6|13072.6|13075.4|13073.4|13069.8|13067.8|38
1647344820000|2022-03-15 11:47:00|13074.7|13072.7|13073.3|13071.3|13074.7|13072.7|13073.2|13071.2|20
1647344830000|2022-03-15 11:47:10|13073.6|13071.6|13078.2|13076.2|13078.7|13076.7|13073.6|13071.6|31
1647344840000|2022-03-15 11:47:20|13077.7|13075.7|13075.2|13073.2|13078.3|13076.3|13075.2|13073.2|44
1647344850000|2022-03-15 11:47:30|13074.3|13072.3|13071.3|13069.3|13074.3|13072.3|13070.8|13068.8|29
1647344860000|2022-03-15 11:47:40|13071.4|13069.4|13068.3|13066.3|13071.9|13069.9|13067.8|13065.8|28
1647344870000|2022-03-15 11:47:50|13068.4|13066.4|13068.1|13066.1|13069.1|13067.1|13067.9|13065.9|11
1647344880000|2022-03-15 11:48:00|13068.3|13066.3|13066.1|13064.1|13068.4|13066.4|13066.1|13064.1|37
1647344890000|2022-03-15 11:48:10|13066.2|13064.2|13066.8|13064.8|13066.8|13064.8|13065.9|13063.9|16
1647344900000|2022-03-15 11:48:20|13067.1|13065.1|13066.4|13064.4|13067.3|13065.3|13066.4|13064.4|46
1647344910000|2022-03-15 11:48:30|13066.6|13064.6|13065.9|13063.9|13066.6|13064.6|13065.6|13063.6|17
1647344920000|2022-03-15 11:48:40|13065.8|13063.8|13065.8|13063.8|13066.9|13064.9|13065.1|13063.1|26
1647344930000|2022-03-15 11:48:50|13065.7|13063.7|13066.4|13064.4|13066.8|13064.8|13064.4|13062.4|20
1647344940000|2022-03-15 11:49:00|13066.6|13064.6|13066.9|13064.9|13069.3|13067.3|13066.6|13064.6|26
1647344950000|2022-03-15 11:49:10|13066.8|13064.8|13068.7|13066.7|13069.1|13067.1|13066.6|13064.6|9
1647344960000|2022-03-15 11:49:20|13068.6|13066.6|13066.3|13064.3|13068.8|13066.8|13066.2|13064.2|16
1647344970000|2022-03-15 11:49:30|13066.6|13064.6|13063.2|13061.2|13066.6|13064.6|13062.2|13060.2|52
1647344980000|2022-03-15 11:49:40|13063.3|13061.3|13062.7|13060.7|13063.6|13061.6|13061.6|13059.6|26
1647344990000|2022-03-15 11:49:50|13062.4|13060.4|13061.2|13059.2|13062.8|13060.8|13060.9|13058.9|28
1647345000000|2022-03-15 11:50:00|13061.3|13059.3|13060.7|13058.7|13063.4|13061.4|13060.3|13058.3|26
1647345010000|2022-03-15 11:50:10|13060.8|13058.8|13061.9|13059.9|13064.3|13062.3|13060.4|13058.4|20
1647345020000|2022-03-15 11:50:20|13061.8|13059.8|13064.7|13062.7|13065.4|13063.4|13061.4|13059.4|20
1647345030000|2022-03-15 11:50:30|13064.6|13062.6|13061.1|13059.1|13065.2|13063.2|13061.1|13059.1|18
1647345040000|2022-03-15 11:50:40|13060.9|13058.9|13061.6|13059.6|13062.1|13060.1|13060.6|13058.6|8
1647345050000|2022-03-15 11:50:50|13061.4|13059.4|13061.7|13059.7|13062.3|13060.3|13061.4|13059.4|10
1647345060000|2022-03-15 11:51:00|13062.1|13060.1|13059.8|13057.8|13062.1|13060.1|13059.7|13057.7|48
1647345070000|2022-03-15 11:51:10|13059.9|13057.9|13059.9|13057.9|13060.2|13058.2|13059.3|13057.3|23
1647345080000|2022-03-15 11:51:20|13060.2|13058.2|13059.3|13057.3|13060.2|13058.2|13059.3|13057.3|10
1647345090000|2022-03-15 11:51:30|13059.2|13057.2|13061.4|13059.4|13062.9|13060.9|13059.1|13057.1|31
1647345100000|2022-03-15 11:51:40|13061.7|13059.7|13060.1|13058.1|13061.8|13059.8|13059.9|13057.9|91
1647345110000|2022-03-15 11:51:50|13060.2|13058.2|13062.1|13060.1|13063.6|13061.6|13060.2|13058.2|32
1647345120000|2022-03-15 11:52:00|13062.2|13060.2|13066.9|13064.9|13066.9|13064.9|13062.1|13060.1|43
1647345130000|2022-03-15 11:52:10|13066.8|13064.8|13067.3|13065.3|13067.4|13065.4|13066.1|13064.1|26
1647345140000|2022-03-15 11:52:20|13067.4|13065.4|13065.1|13063.1|13069.7|13067.7|13064.8|13062.8|35
1647345150000|2022-03-15 11:52:30|13065.2|13063.2|13065.3|13063.3|13066.6|13064.6|13064.7|13062.7|9
1647345160000|2022-03-15 11:52:40|13065.4|13063.4|13066.1|13064.1|13066.2|13064.2|13064.8|13062.8|9
1647345170000|2022-03-15 11:52:50|13065.7|13063.7|13068.4|13066.4|13068.8|13066.8|13065.7|13063.7|30
1647345180000|2022-03-15 11:53:00|13068.3|13066.3|13071.2|13069.2|13071.3|13069.3|13067.4|13065.4|17
1647345190000|2022-03-15 11:53:10|13071.1|13069.1|13072.1|13070.1|13072.3|13070.3|13070.8|13068.8|76
1647345200000|2022-03-15 11:53:20|13072.2|13070.2|13068.1|13066.1|13073.1|13071.1|13067.9|13065.9|46
1647345210000|2022-03-15 11:53:30|13067.9|13065.9|13069.1|13067.1|13070.3|13068.3|13067.9|13065.9|27
1647345220000|2022-03-15 11:53:40|13068.9|13066.9|13069.7|13067.7|13072.3|13070.3|13068.9|13066.9|24
1647345230000|2022-03-15 11:53:50|13070.8|13068.8|13069.7|13067.7|13071.1|13069.1|13069.1|13067.1|34
1647345240000|2022-03-15 11:54:00|13069.8|13067.8|13068.8|13066.8|13070.3|13068.3|13068.3|13066.3|11
1647345250000|2022-03-15 11:54:10|13068.7|13066.7|13069.3|13067.3|13069.8|13067.8|13068.7|13066.7|3
1647345260000|2022-03-15 11:54:20|13069.6|13067.6|13070.3|13068.3|13071.6|13069.6|13069.2|13067.2|18
1647345270000|2022-03-15 11:54:30|13070.6|13068.6|13071.7|13069.7|13072.8|13070.8|13070.4|13068.4|51
1647345280000|2022-03-15 11:54:40|13071.4|13069.4|13070.3|13068.3|13072.2|13070.2|13070.1|13068.1|17
1647345290000|2022-03-15 11:54:50|13070.2|13068.2|13070.3|13068.3|13071.2|13069.2|13069.7|13067.7|36
1647345300000|2022-03-15 11:55:00|13070.2|13068.2|13070.6|13068.6|13071.2|13069.2|13069.6|13067.6|6
1647345310000|2022-03-15 11:55:10|13070.7|13068.7|13072.8|13070.8|13072.8|13070.8|13070.7|13068.7|11
1647345320000|2022-03-15 11:55:20|13072.7|13070.7|13073.1|13071.1|13073.6|13071.6|13072.1|13070.1|22
1647345330000|2022-03-15 11:55:30|13073.2|13071.2|13073.6|13071.6|13073.6|13071.6|13072.3|13070.3|13
1647345340000|2022-03-15 11:55:40|13073.4|13071.4|13077.9|13075.9|13078.1|13076.1|13072.6|13070.6|26
1647345350000|2022-03-15 11:55:50|13077.8|13075.8|13072.4|13070.4|13077.9|13075.9|13072.4|13070.4|27
1647345360000|2022-03-15 11:56:00|13072.6|13070.6|13074.4|13072.4|13074.7|13072.7|13072.4|13070.4|83
1647345370000|2022-03-15 11:56:10|13073.8|13071.8|13074.7|13072.7|13074.8|13072.8|13073.8|13071.8|11
1647345380000|2022-03-15 11:56:20|13074.6|13072.6|13074.1|13072.1|13075.3|13073.3|13073.6|13071.6|7
1647345390000|2022-03-15 11:56:30|13073.9|13071.9|13073.8|13071.8|13074.3|13072.3|13073.6|13071.6|8
1647345400000|2022-03-15 11:56:40|13073.7|13071.7|13069.3|13067.3|13073.7|13071.7|13069.3|13067.3|31
1647345410000|2022-03-15 11:56:50|13068.8|13066.8|13069.4|13067.4|13069.8|13067.8|13068.6|13066.6|5
1647345420000|2022-03-15 11:57:00|13069.3|13067.3|13069.7|13067.7|13070.4|13068.4|13066.7|13064.7|21
1647345430000|2022-03-15 11:57:10|13069.6|13067.6|13077.1|13075.1|13077.2|13075.2|13069.6|13067.6|28
1647345440000|2022-03-15 11:57:20|13077.3|13075.3|13077.8|13075.8|13079.4|13077.4|13076.8|13074.8|76
1647345450000|2022-03-15 11:57:30|13078.1|13076.1|13079.1|13077.1|13079.6|13077.6|13077.9|13075.9|47
1647345460000|2022-03-15 11:57:40|13078.9|13076.9|13077.6|13075.6|13079.2|13077.2|13077.6|13075.6|11
1647345470000|2022-03-15 11:57:50|13077.7|13075.7|13079.2|13077.2|13079.4|13077.4|13077.4|13075.4|11
1647345480000|2022-03-15 11:58:00|13078.9|13076.9|13079.1|13077.1|13080.3|13078.3|13078.1|13076.1|42
1647345490000|2022-03-15 11:58:10|13078.9|13076.9|13077.4|13075.4|13078.9|13076.9|13076.7|13074.7|9
1647345500000|2022-03-15 11:58:20|13077.3|13075.3|13076.6|13074.6|13077.6|13075.6|13075.9|13073.9|15
1647345510000|2022-03-15 11:58:30|13075.9|13073.9|13074.9|13072.9|13076.2|13074.2|13074.8|13072.8|2
1647345520000|2022-03-15 11:58:40|13075.1|13073.1|13076.9|13074.9|13077.4|13075.4|13075.1|13073.1|11
1647345530000|2022-03-15 11:58:50|13076.7|13074.7|13077.6|13075.6|13078.4|13076.4|13076.3|13074.3|5
1647345540000|2022-03-15 11:59:00|13078.3|13076.3|13080.1|13078.1|13080.4|13078.4|13078.1|13076.1|11
1647345550000|2022-03-15 11:59:10|13079.9|13077.9|13080.9|13078.9|13080.9|13078.9|13079.1|13077.1|29
1647345560000|2022-03-15 11:59:20|13081.1|13079.1|13081.1|13079.1|13081.3|13079.3|13080.3|13078.3|28
1647345570000|2022-03-15 11:59:30|13080.8|13078.8|13082.2|13080.2|13086.9|13084.9|13080.8|13078.8|90
1647345580000|2022-03-15 11:59:40|13082.1|13080.1|13081.7|13079.7|13082.4|13080.4|13080.9|13078.9|20
1647345590000|2022-03-15 11:59:50|13081.6|13079.6|13080.9|13078.9|13082.1|13080.1|13080.9|13078.9|12
1647345600000|2022-03-15 12:00:00|13080.4|13078.4|13071.6|13069.6|13080.7|13078.7|13071.6|13069.6|42
1647345610000|2022-03-15 12:00:10|13071.4|13069.4|13070.6|13068.6|13071.8|13069.8|13068.6|13066.6|61
1647345620000|2022-03-15 12:00:20|13071.4|13069.4|13072.3|13070.3|13074.8|13072.8|13070.8|13068.8|28
1647345630000|2022-03-15 12:00:30|13073.2|13071.2|13079.9|13077.9|13080.1|13078.1|13073.2|13071.2|15
1647345640000|2022-03-15 12:00:40|13079.3|13077.3|13079.8|13077.8|13081.7|13079.7|13078.3|13076.3|15
1647345650000|2022-03-15 12:00:50|13079.7|13077.7|13085.9|13083.9|13085.9|13083.9|13079.3|13077.3|53
1647345660000|2022-03-15 12:01:00|13086.4|13084.4|13085.7|13083.7|13087.6|13085.6|13084.3|13082.3|58
1647345670000|2022-03-15 12:01:10|13085.9|13083.9|13089.7|13087.7|13089.9|13087.9|13085.8|13083.8|44
1647345680000|2022-03-15 12:01:20|13089.8|13087.8|13090.6|13088.6|13092.4|13090.4|13089.6|13087.6|27
1647345690000|2022-03-15 12:01:30|13089.9|13087.9|13089.3|13087.3|13090.8|13088.8|13088.8|13086.8|14
1647345700000|2022-03-15 12:01:40|13089.2|13087.2|13088.4|13086.4|13089.2|13087.2|13088.1|13086.1|10
1647345710000|2022-03-15 12:01:50|13089.8|13087.8|13088.3|13086.3|13089.8|13087.8|13088.3|13086.3|27
1647345720000|2022-03-15 12:02:00|13088.4|13086.4|13090.1|13088.1|13090.1|13088.1|13088.4|13086.4|14
1647345730000|2022-03-15 12:02:10|13090.2|13088.2|13091.7|13089.7|13092.2|13090.2|13090.2|13088.2|23
1647345740000|2022-03-15 12:02:20|13091.6|13089.6|13089.2|13087.2|13091.6|13089.6|13089.1|13087.1|58
1647345750000|2022-03-15 12:02:30|13089.1|13087.1|13088.6|13086.6|13089.4|13087.4|13088.2|13086.2|12
1647345760000|2022-03-15 12:02:40|13088.4|13086.4|13088.8|13086.8|13090.2|13088.2|13088.3|13086.3|34
1647345770000|2022-03-15 12:02:50|13088.7|13086.7|13086.3|13084.3|13088.7|13086.7|13085.1|13083.1|38
1647345780000|2022-03-15 12:03:00|13086.2|13084.2|13085.3|13083.3|13087.6|13085.6|13084.8|13082.8|36
1647345790000|2022-03-15 12:03:10|13085.2|13083.2|13085.3|13083.3|13086.3|13084.3|13085.2|13083.2|8
1647345800000|2022-03-15 12:03:20|13085.2|13083.2|13081.7|13079.7|13085.2|13083.2|13081.3|13079.3|29
1647345810000|2022-03-15 12:03:30|13081.9|13079.9|13081.4|13079.4|13082.3|13080.3|13080.4|13078.4|28
1647345820000|2022-03-15 12:03:40|13081.6|13079.6|13081.4|13079.4|13082.3|13080.3|13081.4|13079.4|28
1647345830000|2022-03-15 12:03:50|13081.6|13079.6|13081.3|13079.3|13081.9|13079.9|13080.8|13078.8|14
1647345840000|2022-03-15 12:04:00|13081.4|13079.4|13090.4|13088.4|13090.7|13088.7|13081.4|13079.4|58
1647345850000|2022-03-15 12:04:10|13090.6|13088.6|13088.1|13086.1|13094.1|13092.1|13086.9|13084.9|99
1647345860000|2022-03-15 12:04:20|13088.2|13086.2|13090.8|13088.8|13091.8|13089.8|13088.2|13086.2|30
1647345870000|2022-03-15 12:04:30|13090.9|13088.9|13093.1|13091.1|13094.1|13092.1|13090.2|13088.2|40
1647345880000|2022-03-15 12:04:40|13092.6|13090.6|13090.6|13088.6|13092.6|13090.6|13089.1|13087.1|33
1647345890000|2022-03-15 12:04:50|13090.7|13088.7|13090.7|13088.7|13091.3|13089.3|13090.1|13088.1|45
1647345900000|2022-03-15 12:05:00|13090.8|13088.8|13093.4|13091.4|13093.6|13091.6|13089.1|13087.1|71
1647345910000|2022-03-15 12:05:10|13093.6|13091.6|13096.6|13094.6|13096.6|13094.6|13093.4|13091.4|82
1647345920000|2022-03-15 12:05:20|13096.7|13094.7|13096.4|13094.4|13096.8|13094.8|13095.6|13093.6|5
1647345930000|2022-03-15 12:05:30|13096.2|13094.2|13098.3|13096.3|13099.2|13097.2|13096.1|13094.1|42
1647345940000|2022-03-15 12:05:40|13098.1|13096.1|13098.6|13096.6|13098.8|13096.8|13096.8|13094.8|52
1647345950000|2022-03-15 12:05:50|13097.6|13095.6|13094.7|13092.7|13097.6|13095.6|13094.2|13092.2|41
1647345960000|2022-03-15 12:06:00|13094.6|13092.6|13087.8|13085.8|13094.6|13092.6|13087.8|13085.8|26
1647345970000|2022-03-15 12:06:10|13087.9|13085.9|13087.9|13085.9|13089.6|13087.6|13087.1|13085.1|36
1647345980000|2022-03-15 12:06:20|13087.8|13085.8|13089.8|13087.8|13089.9|13087.9|13087.8|13085.8|20
1647345990000|2022-03-15 12:06:30|13089.7|13087.7|13089.1|13087.1|13091.2|13089.2|13088.9|13086.9|14
1647346000000|2022-03-15 12:06:40|13088.9|13086.9|13088.7|13086.7|13089.6|13087.6|13088.7|13086.7|4
1647346010000|2022-03-15 12:06:50|13088.8|13086.8|13089.1|13087.1|13089.3|13087.3|13087.9|13085.9|2
1647346020000|2022-03-15 12:07:00|13089.2|13087.2|13090.7|13088.7|13091.1|13089.1|13089.2|13087.2|27
1647346030000|2022-03-15 12:07:10|13090.1|13088.1|13089.6|13087.6|13090.3|13088.3|13089.3|13087.3|11
1647346040000|2022-03-15 12:07:20|13089.7|13087.7|13089.1|13087.1|13089.8|13087.8|13089.1|13087.1|5
1647346050000|2022-03-15 12:07:30|13089.2|13087.2|13096.1|13094.1|13096.1|13094.1|13088.9|13086.9|15
1647346060000|2022-03-15 12:07:40|13096.2|13094.2|13093.4|13091.4|13096.2|13094.2|13093.2|13091.2|13
1647346070000|2022-03-15 12:07:50|13093.3|13091.3|13091.4|13089.4|13093.3|13091.3|13091.1|13089.1|81
1647346080000|2022-03-15 12:08:00|13090.6|13088.6|13086.6|13084.6|13090.9|13088.9|13086.6|13084.6|24
1647346090000|2022-03-15 12:08:10|13086.4|13084.4|13086.6|13084.6|13087.4|13085.4|13086.1|13084.1|46
1647346100000|2022-03-15 12:08:20|13086.4|13084.4|13085.6|13083.6|13086.4|13084.4|13084.2|13082.2|19
1647346110000|2022-03-15 12:08:30|13085.7|13083.7|13087.4|13085.4|13087.9|13085.9|13085.7|13083.7|5
1647346120000|2022-03-15 12:08:40|13087.6|13085.6|13086.6|13084.6|13087.7|13085.7|13085.6|13083.6|15
1647346130000|2022-03-15 12:08:50|13086.1|13084.1|13081.6|13079.6|13086.1|13084.1|13081.6|13079.6|21
1647346140000|2022-03-15 12:09:00|13082.6|13080.6|13079.2|13077.2|13082.6|13080.6|13078.3|13076.3|37
1647346150000|2022-03-15 12:09:10|13079.3|13077.3|13082.9|13080.9|13082.9|13080.9|13078.4|13076.4|34
1647346160000|2022-03-15 12:09:20|13083.3|13081.3|13081.8|13079.8|13083.6|13081.6|13081.1|13079.1|20
1647346170000|2022-03-15 12:09:30|13081.9|13079.9|13081.3|13079.3|13082.8|13080.8|13081.2|13079.2|13
1647346180000|2022-03-15 12:09:40|13081.2|13079.2|13080.2|13078.2|13081.4|13079.4|13078.9|13076.9|32
1647346190000|2022-03-15 12:09:50|13080.3|13078.3|13081.1|13079.1|13081.9|13079.9|13080.3|13078.3|12
1647346200000|2022-03-15 12:10:00|13080.9|13078.9|13084.1|13082.1|13084.1|13082.1|13080.9|13078.9|11
1647346210000|2022-03-15 12:10:10|13084.3|13082.3|13083.1|13081.1|13084.3|13082.3|13082.3|13080.3|16
1647346220000|2022-03-15 12:10:20|13082.8|13080.8|13084.1|13082.1|13085.3|13083.3|13082.7|13080.7|28
1647346230000|2022-03-15 12:10:30|13083.7|13081.7|13085.7|13083.7|13085.7|13083.7|13083.7|13081.7|22
1647346240000|2022-03-15 12:10:40|13085.8|13083.8|13086.4|13084.4|13086.7|13084.7|13085.4|13083.4|11
1647346250000|2022-03-15 12:10:50|13086.3|13084.3|13084.7|13082.7|13086.3|13084.3|13084.7|13082.7|5
1647346260000|2022-03-15 12:11:00|13084.6|13082.6|13086.9|13084.9|13087.2|13085.2|13084.2|13082.2|6
1647346270000|2022-03-15 12:11:10|13086.8|13084.8|13088.8|13086.8|13088.8|13086.8|13086.8|13084.8|21
1647346280000|2022-03-15 12:11:20|13088.9|13086.9|13090.6|13088.6|13091.7|13089.7|13087.8|13085.8|39
1647346290000|2022-03-15 12:11:30|13090.7|13088.7|13090.2|13088.2|13093.2|13091.2|13089.4|13087.4|29
1647346300000|2022-03-15 12:11:40|13090.1|13088.1|13093.4|13091.4|13095.6|13093.6|13090.1|13088.1|111
1647346310000|2022-03-15 12:11:50|13093.9|13091.9|13098.4|13096.4|13099.1|13097.1|13093.8|13091.8|139
1647346320000|2022-03-15 12:12:00|13097.8|13095.8|13096.2|13094.2|13098.3|13096.3|13094.2|13092.2|45
1647346330000|2022-03-15 12:12:10|13096.3|13094.3|13096.7|13094.7|13098.6|13096.6|13096.2|13094.2|32
1647346340000|2022-03-15 12:12:20|13096.6|13094.6|13093.7|13091.7|13096.8|13094.8|13092.6|13090.6|38
1647346350000|2022-03-15 12:12:30|13093.4|13091.4|13094.3|13092.3|13096.2|13094.2|13092.8|13090.8|34
1647346360000|2022-03-15 12:12:40|13094.2|13092.2|13094.3|13092.3|13094.9|13092.9|13093.8|13091.8|10
1647346370000|2022-03-15 12:12:50|13094.2|13092.2|13097.3|13095.3|13098.3|13096.3|13094.1|13092.1|26
1647346380000|2022-03-15 12:13:00|13097.4|13095.4|13097.9|13095.9|13098.8|13096.8|13096.7|13094.7|13
1647346390000|2022-03-15 12:13:10|13097.8|13095.8|13098.1|13096.1|13098.3|13096.3|13096.3|13094.3|73
1647346400000|2022-03-15 12:13:20|13098.7|13096.7|13096.2|13094.2|13098.7|13096.7|13095.9|13093.9|11
1647346410000|2022-03-15 12:13:30|13096.1|13094.1|13097.3|13095.3|13097.7|13095.7|13095.9|13093.9|3
1647346420000|2022-03-15 12:13:40|13097.2|13095.2|13099.9|13097.9|13099.9|13097.9|13096.8|13094.8|19
1647346430000|2022-03-15 12:13:50|13100.3|13098.3|13101.1|13099.1|13101.2|13099.2|13100.1|13098.1|85
1647346440000|2022-03-15 12:14:00|13100.6|13098.6|13101.2|13099.2|13103.1|13101.1|13100.6|13098.6|46
1647346450000|2022-03-15 12:14:10|13100.2|13098.2|13096.7|13094.7|13100.3|13098.3|13096.1|13094.1|32
1647346460000|2022-03-15 12:14:20|13096.6|13094.6|13096.8|13094.8|13097.7|13095.7|13096.1|13094.1|21
1647346470000|2022-03-15 12:14:30|13096.7|13094.7|13101.1|13099.1|13102.6|13100.6|13096.7|13094.7|43
1647346480000|2022-03-15 12:14:40|13101.2|13099.2|13099.9|13097.9|13102.2|13100.2|13099.9|13097.9|55
1647346490000|2022-03-15 12:14:50|13100.2|13098.2|13105.6|13103.6|13106.9|13104.9|13100.2|13098.2|48
1647346500000|2022-03-15 12:15:00|13106.2|13104.2|13105.2|13103.2|13107.3|13105.3|13103.9|13101.9|59
1647346510000|2022-03-15 12:15:10|13104.9|13102.9|13110.3|13108.3|13110.4|13108.4|13104.8|13102.8|66
1647346520000|2022-03-15 12:15:20|13110.2|13108.2|13111.1|13109.1|13111.4|13109.4|13108.8|13106.8|64
1647346530000|2022-03-15 12:15:30|13110.7|13108.7|13107.1|13105.1|13111.2|13109.2|13105.9|13103.9|56
1647346540000|2022-03-15 12:15:40|13107.3|13105.3|13106.7|13104.7|13107.7|13105.7|13105.1|13103.1|27
1647346550000|2022-03-15 12:15:50|13106.4|13104.4|13105.9|13103.9|13106.9|13104.9|13104.4|13102.4|28
1647346560000|2022-03-15 12:16:00|13106.1|13104.1|13105.9|13103.9|13106.8|13104.8|13105.8|13103.8|27
1647346570000|2022-03-15 12:16:10|13106.6|13104.6|13109.1|13107.1|13109.3|13107.3|13105.9|13103.9|29
1647346580000|2022-03-15 12:16:20|13108.9|13106.9|13106.2|13104.2|13108.9|13106.9|13106.2|13104.2|15
1647346590000|2022-03-15 12:16:30|13106.3|13104.3|13106.4|13104.4|13107.3|13105.3|13105.9|13103.9|11
1647346600000|2022-03-15 12:16:40|13106.7|13104.7|13103.1|13101.1|13106.7|13104.7|13102.4|13100.4|62
1647346610000|2022-03-15 12:16:50|13102.9|13100.9|13100.8|13098.8|13102.9|13100.9|13100.1|13098.1|49
1647346620000|2022-03-15 12:17:00|13100.1|13098.1|13101.3|13099.3|13101.4|13099.4|13098.8|13096.8|50
1647346630000|2022-03-15 12:17:10|13101.2|13099.2|13101.2|13099.2|13101.6|13099.6|13100.8|13098.8|7
1647346640000|2022-03-15 12:17:20|13101.1|13099.1|13096.7|13094.7|13102.1|13100.1|13096.6|13094.6|49
1647346650000|2022-03-15 12:17:30|13096.9|13094.9|13098.2|13096.2|13099.3|13097.3|13096.8|13094.8|36
1647346660000|2022-03-15 12:17:40|13098.1|13096.1|13099.3|13097.3|13099.3|13097.3|13096.8|13094.8|31
1647346670000|2022-03-15 12:17:50|13099.6|13097.6|13097.6|13095.6|13099.6|13097.6|13095.7|13093.7|29
1647346680000|2022-03-15 12:18:00|13097.2|13095.2|13101.1|13099.1|13101.6|13099.6|13096.8|13094.8|20
1647346690000|2022-03-15 12:18:10|13100.6|13098.6|13102.2|13100.2|13102.7|13100.7|13100.3|13098.3|10
1647346700000|2022-03-15 12:18:20|13105.1|13103.1|13104.4|13102.4|13106.6|13104.6|13103.9|13101.9|70
1647346710000|2022-03-15 12:18:30|13104.6|13102.6|13103.9|13101.9|13104.7|13102.7|13103.9|13101.9|3
1647346720000|2022-03-15 12:18:40|13104.3|13102.3|13105.6|13103.6|13106.3|13104.3|13104.3|13102.3|41
1647346730000|2022-03-15 12:18:50|13105.7|13103.7|13105.8|13103.8|13106.9|13104.9|13104.8|13102.8|16
1647346740000|2022-03-15 12:19:00|13105.7|13103.7|13104.1|13102.1|13106.6|13104.6|13104.1|13102.1|51
1647346750000|2022-03-15 12:19:10|13104.3|13102.3|13102.9|13100.9|13104.9|13102.9|13101.7|13099.7|33
1647346760000|2022-03-15 12:19:20|13102.8|13100.8|13105.9|13103.9|13105.9|13103.9|13102.7|13100.7|20
1647346770000|2022-03-15 12:19:30|13105.7|13103.7|13105.2|13103.2|13106.9|13104.9|13104.7|13102.7|28
1647346780000|2022-03-15 12:19:40|13105.1|13103.1|13107.1|13105.1|13107.1|13105.1|13105.1|13103.1|6
1647346790000|2022-03-15 12:19:50|13107.4|13105.4|13107.3|13105.3|13107.4|13105.4|13105.2|13103.2|42
1647346800000|2022-03-15 12:20:00|13107.4|13105.4|13107.8|13105.8|13109.1|13107.1|13106.6|13104.6|49
1647346810000|2022-03-15 12:20:10|13107.7|13105.7|13109.6|13107.6|13109.9|13107.9|13107.7|13105.7|45
1647346820000|2022-03-15 12:20:20|13109.7|13107.7|13113.8|13111.8|13113.8|13111.8|13109.7|13107.7|54
1647346830000|2022-03-15 12:20:30|13115.1|13113.1|13114.1|13112.1|13115.6|13113.6|13113.9|13111.9|109
1647346840000|2022-03-15 12:20:40|13114.2|13112.2|13114.6|13112.6|13116.4|13114.4|13113.9|13111.9|30
1647346850000|2022-03-15 12:20:50|13114.7|13112.7|13116.1|13114.1|13116.3|13114.3|13114.4|13112.4|37
1647346860000|2022-03-15 12:21:00|13115.7|13113.7|13116.3|13114.3|13119.6|13117.6|13114.8|13112.8|114
1647346870000|2022-03-15 12:21:10|13115.9|13113.9|13120.3|13118.3|13120.3|13118.3|13114.8|13112.8|67
1647346880000|2022-03-15 12:21:20|13119.9|13117.9|13119.7|13117.7|13123.9|13121.9|13119.3|13117.3|101
1647346890000|2022-03-15 12:21:30|13119.6|13117.6|13117.8|13115.8|13120.4|13118.4|13117.7|13115.7|82
1647346900000|2022-03-15 12:21:40|13117.6|13115.6|13120.6|13118.6|13121.7|13119.7|13116.3|13114.3|63
1647346910000|2022-03-15 12:21:50|13120.4|13118.4|13120.2|13118.2|13120.4|13118.4|13118.4|13116.4|29
1647346920000|2022-03-15 12:22:00|13120.1|13118.1|13120.2|13118.2|13120.9|13118.9|13118.2|13116.2|51
1647346930000|2022-03-15 12:22:10|13120.3|13118.3|13120.7|13118.7|13121.2|13119.2|13119.8|13117.8|22
1647346940000|2022-03-15 12:22:20|13120.8|13118.8|13121.3|13119.3|13122.2|13120.2|13120.3|13118.3|29
1647346950000|2022-03-15 12:22:30|13121.2|13119.2|13122.3|13120.3|13122.3|13120.3|13121.1|13119.1|31
1647346960000|2022-03-15 12:22:40|13122.4|13120.4|13126.8|13124.8|13127.3|13125.3|13121.7|13119.7|128
1647346970000|2022-03-15 12:22:50|13126.6|13124.6|13124.8|13122.8|13126.8|13124.8|13124.7|13122.7|54
1647346980000|2022-03-15 12:23:00|13123.6|13121.6|13121.7|13119.7|13124.8|13122.8|13121.1|13119.1|72
1647346990000|2022-03-15 12:23:10|13122.1|13120.1|13122.9|13120.9|13123.2|13121.2|13121.2|13119.2|20
1647347000000|2022-03-15 12:23:20|13123.1|13121.1|13121.9|13119.9|13123.8|13121.8|13121.2|13119.2|15
1647347010000|2022-03-15 12:23:30|13121.7|13119.7|13119.1|13117.1|13121.7|13119.7|13118.6|13116.6|36
1647347020000|2022-03-15 12:23:40|13118.9|13116.9|13117.1|13115.1|13119.2|13117.2|13116.8|13114.8|18
1647347030000|2022-03-15 12:23:50|13116.9|13114.9|13117.1|13115.1|13117.8|13115.8|13116.2|13114.2|27
1647347040000|2022-03-15 12:24:00|13116.9|13114.9|13113.8|13111.8|13117.1|13115.1|13113.8|13111.8|37
1647347050000|2022-03-15 12:24:10|13113.9|13111.9|13114.9|13112.9|13115.7|13113.7|13113.6|13111.6|43
1647347060000|2022-03-15 12:24:20|13115.2|13113.2|13115.7|13113.7|13115.7|13113.7|13113.9|13111.9|22
1647347070000|2022-03-15 12:24:30|13116.9|13114.9|13118.6|13116.6|13120.9|13118.9|13115.8|13113.8|71
1647347080000|2022-03-15 12:24:40|13118.7|13116.7|13117.3|13115.3|13119.6|13117.6|13115.8|13113.8|14
1647347090000|2022-03-15 12:24:50|13117.4|13115.4|13115.9|13113.9|13118.1|13116.1|13114.6|13112.6|27
1647347100000|2022-03-15 12:25:00|13116.1|13114.1|13114.3|13112.3|13116.4|13114.4|13113.4|13111.4|35
1647347110000|2022-03-15 12:25:10|13114.4|13112.4|13114.2|13112.2|13114.4|13112.4|13112.7|13110.7|20
1647347120000|2022-03-15 12:25:20|13114.4|13112.4|13113.6|13111.6|13114.4|13112.4|13113.2|13111.2|13
1647347130000|2022-03-15 12:25:30|13113.4|13111.4|13113.2|13111.2|13113.4|13111.4|13109.2|13107.2|57
1647347140000|2022-03-15 12:25:40|13113.8|13111.8|13110.8|13108.8|13113.8|13111.8|13110.7|13108.7|13
1647347150000|2022-03-15 12:25:50|13110.7|13108.7|13111.4|13109.4|13112.2|13110.2|13110.7|13108.7|15
1647347160000|2022-03-15 12:26:00|13111.1|13109.1|13106.7|13104.7|13111.7|13109.7|13106.4|13104.4|86
1647347170000|2022-03-15 12:26:10|13106.6|13104.6|13109.9|13107.9|13110.4|13108.4|13106.6|13104.6|36
1647347180000|2022-03-15 12:26:20|13109.8|13107.8|13109.9|13107.9|13111.1|13109.1|13109.7|13107.7|10
1647347190000|2022-03-15 12:26:30|13109.7|13107.7|13107.9|13105.9|13109.9|13107.9|13107.8|13105.8|18
1647347200000|2022-03-15 12:26:40|13108.1|13106.1|13107.4|13105.4|13108.1|13106.1|13107.3|13105.3|8
1647347210000|2022-03-15 12:26:50|13105.6|13103.6|13107.4|13105.4|13107.8|13105.8|13105.4|13103.4|34
1647347220000|2022-03-15 12:27:00|13107.2|13105.2|13107.6|13105.6|13107.6|13105.6|13105.6|13103.6|20
1647347230000|2022-03-15 12:27:10|13107.4|13105.4|13105.8|13103.8|13108.9|13106.9|13105.7|13103.7|46
1647347240000|2022-03-15 12:27:20|13105.9|13103.9|13106.8|13104.8|13106.8|13104.8|13105.9|13103.9|18
1647347250000|2022-03-15 12:27:30|13106.9|13104.9|13104.4|13102.4|13108.6|13106.6|13104.2|13102.2|34
1647347260000|2022-03-15 12:27:40|13104.6|13102.6|13108.2|13106.2|13109.4|13107.4|13104.6|13102.6|25
1647347270000|2022-03-15 12:27:50|13108.1|13106.1|13106.3|13104.3|13109.2|13107.2|13105.7|13103.7|34
1647347280000|2022-03-15 12:28:00|13106.2|13104.2|13110.8|13108.8|13111.8|13109.8|13106.2|13104.2|34
1647347290000|2022-03-15 12:28:10|13111.1|13109.1|13106.9|13104.9|13111.7|13109.7|13105.9|13103.9|24
1647347300000|2022-03-15 12:28:20|13106.7|13104.7|13107.2|13105.2|13107.9|13105.9|13105.9|13103.9|51
1647347310000|2022-03-15 12:28:30|13107.6|13105.6|13105.8|13103.8|13107.6|13105.6|13103.8|13101.8|57
1647347320000|2022-03-15 12:28:40|13105.7|13103.7|13104.9|13102.9|13106.9|13104.9|13104.6|13102.6|57
1647347330000|2022-03-15 12:28:50|13104.8|13102.8|13105.1|13103.1|13105.9|13103.9|13104.4|13102.4|18
1647347340000|2022-03-15 12:29:00|13104.8|13102.8|13105.3|13103.3|13105.9|13103.9|13104.4|13102.4|6
1647347350000|2022-03-15 12:29:10|13105.2|13103.2|13105.6|13103.6|13105.8|13103.8|13104.8|13102.8|21
1647347360000|2022-03-15 12:29:20|13105.7|13103.7|13105.4|13103.4|13106.3|13104.3|13105.3|13103.3|30
1647347370000|2022-03-15 12:29:30|13105.6|13103.6|13104.2|13102.2|13105.6|13103.6|13104.2|13102.2|26
1647347380000|2022-03-15 12:29:40|13104.1|13102.1|13102.3|13100.3|13104.2|13102.2|13101.8|13099.8|26
1647347390000|2022-03-15 12:29:50|13102.4|13100.4|13100.7|13098.7|13102.7|13100.7|13100.7|13098.7|19
1647347400000|2022-03-15 12:30:00|13100.4|13098.4|13106.6|13104.6|13107.6|13105.6|13097.1|13095.1|322
1647347410000|2022-03-15 12:30:10|13106.4|13104.4|13122.7|13120.7|13123.1|13121.1|13106.4|13104.4|260
1647347420000|2022-03-15 12:30:20|13122.3|13120.3|13141.2|13139.2|13141.6|13139.6|13120.7|13118.7|349
1647347430000|2022-03-15 12:30:30|13141.4|13139.4|13148.3|13146.3|13164.1|13162.1|13133.2|13131.2|606
1647347440000|2022-03-15 12:30:40|13146.7|13144.7|13147.1|13145.1|13159.2|13157.2|13143.7|13141.7|304
1647347450000|2022-03-15 12:30:50|13146.7|13144.7|13146.3|13144.3|13155.4|13153.4|13145.7|13143.7|166
1647347460000|2022-03-15 12:31:00|13145.9|13143.9|13137.4|13135.4|13146.9|13144.9|13137.1|13135.1|138
1647347470000|2022-03-15 12:31:10|13137.7|13135.7|13137.6|13135.6|13141.2|13139.2|13135.6|13133.6|147
1647347480000|2022-03-15 12:31:20|13137.8|13135.8|13143.7|13141.7|13147.7|13145.7|13137.7|13135.7|184
1647347490000|2022-03-15 12:31:30|13144.2|13142.2|13141.9|13139.9|13145.7|13143.7|13140.9|13138.9|79
1647347500000|2022-03-15 12:31:40|13141.8|13139.8|13141.8|13139.8|13142.2|13140.2|13140.3|13138.3|34
1647347510000|2022-03-15 12:31:50|13141.7|13139.7|13142.1|13140.1|13144.1|13142.1|13141.1|13139.1|59
1647347520000|2022-03-15 12:32:00|13141.9|13139.9|13144.1|13142.1|13145.9|13143.9|13141.2|13139.2|127
1647347530000|2022-03-15 12:32:10|13144.2|13142.2|13151.4|13149.4|13155.7|13153.7|13143.1|13141.1|222
1647347540000|2022-03-15 12:32:20|13152.8|13150.8|13155.1|13153.1|13161.4|13159.4|13152.8|13150.8|225
1647347550000|2022-03-15 12:32:30|13155.2|13153.2|13157.6|13155.6|13157.7|13155.7|13150.2|13148.2|137
1647347560000|2022-03-15 12:32:40|13157.3|13155.3|13159.2|13157.2|13159.6|13157.6|13154.1|13152.1|91
1647347570000|2022-03-15 12:32:50|13159.1|13157.1|13163.7|13161.7|13164.7|13162.7|13158.7|13156.7|172
1647347580000|2022-03-15 12:33:00|13163.6|13161.6|13169.4|13167.4|13169.8|13167.8|13162.3|13160.3|293
1647347590000|2022-03-15 12:33:10|13169.1|13167.1|13172.2|13170.2|13173.9|13171.9|13166.9|13164.9|164
1647347600000|2022-03-15 12:33:20|13172.1|13170.1|13175.3|13173.3|13176.3|13174.3|13170.3|13168.3|244
1647347610000|2022-03-15 12:33:30|13175.4|13173.4|13181.4|13179.4|13186.6|13184.6|13174.1|13172.1|345
1647347620000|2022-03-15 12:33:40|13181.2|13179.2|13178.9|13176.9|13181.4|13179.4|13174.2|13172.2|129
1647347630000|2022-03-15 12:33:50|13179.3|13177.3|13175.9|13173.9|13179.4|13177.4|13174.2|13172.2|98
1647347640000|2022-03-15 12:34:00|13175.6|13173.6|13173.7|13171.7|13176.2|13174.2|13172.1|13170.1|175
1647347650000|2022-03-15 12:34:10|13173.4|13171.4|13166.2|13164.2|13173.4|13171.4|13165.6|13163.6|87
1647347660000|2022-03-15 12:34:20|13166.3|13164.3|13163.6|13161.6|13166.7|13164.7|13161.9|13159.9|145
1647347670000|2022-03-15 12:34:30|13163.4|13161.4|13167.1|13165.1|13169.4|13167.4|13161.8|13159.8|171
1647347680000|2022-03-15 12:34:40|13166.9|13164.9|13165.6|13163.6|13168.9|13166.9|13164.6|13162.6|107
1647347690000|2022-03-15 12:34:50|13165.2|13163.2|13168.8|13166.8|13169.2|13167.2|13162.8|13160.8|57
1647347700000|2022-03-15 12:35:00|13168.3|13166.3|13172.2|13170.2|13172.4|13170.4|13168.3|13166.3|61
1647347710000|2022-03-15 12:35:10|13173.2|13171.2|13172.6|13170.6|13174.2|13172.2|13171.6|13169.6|61
1647347720000|2022-03-15 12:35:20|13172.4|13170.4|13174.2|13172.2|13174.4|13172.4|13171.3|13169.3|50
1647347730000|2022-03-15 12:35:30|13174.4|13172.4|13174.1|13172.1|13175.3|13173.3|13174.1|13172.1|31
1647347740000|2022-03-15 12:35:40|13173.8|13171.8|13165.7|13163.7|13174.1|13172.1|13163.8|13161.8|66
1647347750000|2022-03-15 12:35:50|13165.8|13163.8|13167.7|13165.7|13167.7|13165.7|13163.8|13161.8|89
1647347760000|2022-03-15 12:36:00|13167.8|13165.8|13161.7|13159.7|13167.8|13165.8|13161.7|13159.7|77
1647347770000|2022-03-15 12:36:10|13161.6|13159.6|13161.2|13159.2|13162.1|13160.1|13159.4|13157.4|54
1647347780000|2022-03-15 12:36:20|13160.8|13158.8|13158.7|13156.7|13162.2|13160.2|13158.7|13156.7|38
1647347790000|2022-03-15 12:36:30|13159.7|13157.7|13159.6|13157.6|13161.2|13159.2|13158.2|13156.2|31
1647347800000|2022-03-15 12:36:40|13159.4|13157.4|13158.8|13156.8|13160.2|13158.2|13158.3|13156.3|69
1647347810000|2022-03-15 12:36:50|13158.9|13156.9|13160.6|13158.6|13161.7|13159.7|13157.1|13155.1|39
1647347820000|2022-03-15 12:37:00|13160.4|13158.4|13155.9|13153.9|13160.6|13158.6|13155.6|13153.6|41
1647347830000|2022-03-15 12:37:10|13155.8|13153.8|13156.7|13154.7|13157.3|13155.3|13154.1|13152.1|40
1647347840000|2022-03-15 12:37:20|13156.8|13154.8|13160.6|13158.6|13161.2|13159.2|13156.8|13154.8|40
1647347850000|2022-03-15 12:37:30|13160.7|13158.7|13159.8|13157.8|13160.7|13158.7|13157.9|13155.9|46
1647347860000|2022-03-15 12:37:40|13159.7|13157.7|13159.9|13157.9|13160.9|13158.9|13159.4|13157.4|27
1647347870000|2022-03-15 12:37:50|13160.1|13158.1|13160.1|13158.1|13161.1|13159.1|13158.2|13156.2|51
1647347880000|2022-03-15 12:38:00|13160.2|13158.2|13159.9|13157.9|13160.9|13158.9|13159.2|13157.2|39
1647347890000|2022-03-15 12:38:10|13159.3|13157.3|13160.6|13158.6|13160.6|13158.6|13159.2|13157.2|23
1647347900000|2022-03-15 12:38:20|13160.4|13158.4|13161.2|13159.2|13161.6|13159.6|13159.8|13157.8|13
1647347910000|2022-03-15 12:38:30|13161.9|13159.9|13162.3|13160.3|13163.8|13161.8|13161.4|13159.4|51
1647347920000|2022-03-15 12:38:40|13162.4|13160.4|13163.9|13161.9|13164.7|13162.7|13160.9|13158.9|23
1647347930000|2022-03-15 12:38:50|13163.1|13161.1|13163.3|13161.3|13165.1|13163.1|13162.2|13160.2|26
1647347940000|2022-03-15 12:39:00|13163.2|13161.2|13166.8|13164.8|13168.2|13166.2|13163.2|13161.2|64
1647347950000|2022-03-15 12:39:10|13167.4|13165.4|13165.6|13163.6|13167.7|13165.7|13165.1|13163.1|19
1647347960000|2022-03-15 12:39:20|13165.7|13163.7|13168.6|13166.6|13168.9|13166.9|13165.7|13163.7|50
1647347970000|2022-03-15 12:39:30|13168.7|13166.7|13169.1|13167.1|13171.2|13169.2|13168.7|13166.7|70
1647347980000|2022-03-15 12:39:40|13169.2|13167.2|13169.2|13167.2|13170.4|13168.4|13168.3|13166.3|28
1647347990000|2022-03-15 12:39:50|13169.3|13167.3|13166.1|13164.1|13170.3|13168.3|13165.8|13163.8|50
1647348000000|2022-03-15 12:40:00|13166.9|13164.9|13169.3|13167.3|13169.3|13167.3|13165.6|13163.6|64
1647348010000|2022-03-15 12:40:10|13169.2|13167.2|13165.3|13163.3|13169.2|13167.2|13164.9|13162.9|83
1647348020000|2022-03-15 12:40:20|13164.9|13162.9|13166.3|13164.3|13166.3|13164.3|13164.9|13162.9|32
1647348030000|2022-03-15 12:40:30|13166.4|13164.4|13162.2|13160.2|13167.1|13165.1|13162.2|13160.2|68
1647348040000|2022-03-15 12:40:40|13162.3|13160.3|13165.4|13163.4|13165.4|13163.4|13162.3|13160.3|20
1647348050000|2022-03-15 12:40:50|13165.7|13163.7|13163.1|13161.1|13167.6|13165.6|13162.7|13160.7|26
1647348060000|2022-03-15 12:41:00|13162.7|13160.7|13164.6|13162.6|13166.6|13164.6|13162.7|13160.7|20
1647348070000|2022-03-15 12:41:10|13164.4|13162.4|13163.4|13161.4|13166.7|13164.7|13162.6|13160.6|12
1647348080000|2022-03-15 12:41:20|13163.9|13161.9|13159.8|13157.8|13165.9|13163.9|13159.8|13157.8|163
1647348090000|2022-03-15 12:41:30|13159.9|13157.9|13158.4|13156.4|13161.1|13159.1|13157.9|13155.9|36
1647348100000|2022-03-15 12:41:40|13158.6|13156.6|13158.8|13156.8|13160.6|13158.6|13156.6|13154.6|67
1647348110000|2022-03-15 12:41:50|13158.9|13156.9|13159.2|13157.2|13160.6|13158.6|13158.4|13156.4|36
1647348120000|2022-03-15 12:42:00|13159.1|13157.1|13156.4|13154.4|13159.1|13157.1|13156.2|13154.2|60
1647348130000|2022-03-15 12:42:10|13156.6|13154.6|13153.9|13151.9|13157.2|13155.2|13153.9|13151.9|121
1647348140000|2022-03-15 12:42:20|13153.8|13151.8|13153.8|13151.8|13154.7|13152.7|13151.1|13149.1|206
1647348150000|2022-03-15 12:42:30|13153.7|13151.7|13152.8|13150.8|13155.6|13153.6|13151.2|13149.2|160
1647348160000|2022-03-15 12:42:40|13152.7|13150.7|13150.6|13148.6|13153.4|13151.4|13149.4|13147.4|141
1647348170000|2022-03-15 12:42:50|13150.7|13148.7|13151.6|13149.6|13152.3|13150.3|13150.1|13148.1|78
1647348180000|2022-03-15 12:43:00|13151.4|13149.4|13158.4|13156.4|13159.9|13157.9|13151.1|13149.1|92
1647348190000|2022-03-15 12:43:10|13158.3|13156.3|13150.6|13148.6|13158.3|13156.3|13150.6|13148.6|55
1647348200000|2022-03-15 12:43:20|13150.8|13148.8|13150.7|13148.7|13151.2|13149.2|13148.7|13146.7|52
1647348210000|2022-03-15 12:43:30|13150.8|13148.8|13157.7|13155.7|13158.9|13156.9|13150.3|13148.3|73
1647348220000|2022-03-15 12:43:40|13157.6|13155.6|13156.8|13154.8|13157.6|13155.6|13155.4|13153.4|38
1647348230000|2022-03-15 12:43:50|13155.7|13153.7|13159.1|13157.1|13159.6|13157.6|13155.7|13153.7|97
1647348240000|2022-03-15 12:44:00|13159.6|13157.6|13152.1|13150.1|13159.6|13157.6|13151.8|13149.8|55
1647348250000|2022-03-15 12:44:10|13152.2|13150.2|13152.9|13150.9|13156.4|13154.4|13151.9|13149.9|58
1647348260000|2022-03-15 12:44:20|13153.1|13151.1|13150.6|13148.6|13153.1|13151.1|13150.6|13148.6|11
1647348270000|2022-03-15 12:44:30|13150.7|13148.7|13150.3|13148.3|13151.2|13149.2|13146.8|13144.8|83
1647348280000|2022-03-15 12:44:40|13149.8|13147.8|13150.7|13148.7|13152.3|13150.3|13149.7|13147.7|44
1647348290000|2022-03-15 12:44:50|13151.6|13149.6|13151.3|13149.3|13151.8|13149.8|13149.9|13147.9|35
1647348300000|2022-03-15 12:45:00|13154.1|13152.1|13150.9|13148.9|13154.8|13152.8|13149.8|13147.8|64
1647348310000|2022-03-15 12:45:10|13150.8|13148.8|13152.4|13150.4|13153.1|13151.1|13145.8|13143.8|85
1647348320000|2022-03-15 12:45:20|13152.6|13150.6|13150.8|13148.8|13152.8|13150.8|13150.4|13148.4|61
1647348330000|2022-03-15 12:45:30|13151.1|13149.1|13149.1|13147.1|13151.8|13149.8|13148.3|13146.3|25
1647348340000|2022-03-15 12:45:40|13149.2|13147.2|13149.1|13147.1|13151.3|13149.3|13148.4|13146.4|25
1647348350000|2022-03-15 12:45:50|13149.6|13147.6|13149.6|13147.6|13151.3|13149.3|13148.4|13146.4|116
1647348360000|2022-03-15 12:46:00|13149.7|13147.7|13149.6|13147.6|13150.8|13148.8|13147.8|13145.8|46
1647348370000|2022-03-15 12:46:10|13149.7|13147.7|13147.6|13145.6|13150.4|13148.4|13145.7|13143.7|79
1647348380000|2022-03-15 12:46:20|13147.4|13145.4|13147.3|13145.3|13150.4|13148.4|13146.7|13144.7|45
1647348390000|2022-03-15 12:46:30|13147.4|13145.4|13150.1|13148.1|13150.2|13148.2|13145.3|13143.3|40
1647348400000|2022-03-15 12:46:40|13149.4|13147.4|13150.4|13148.4|13150.4|13148.4|13148.4|13146.4|34
1647348410000|2022-03-15 12:46:50|13150.7|13148.7|13153.6|13151.6|13165.2|13163.2|13150.7|13148.7|180
1647348420000|2022-03-15 12:47:00|13153.4|13151.4|13150.1|13148.1|13153.7|13151.7|13149.2|13147.2|60
1647348430000|2022-03-15 12:47:10|13149.9|13147.9|13152.1|13150.1|13152.1|13150.1|13143.4|13141.4|137
1647348440000|2022-03-15 12:47:20|13151.8|13149.8|13155.6|13153.6|13157.7|13155.7|13151.4|13149.4|164
1647348450000|2022-03-15 12:47:30|13155.4|13153.4|13153.4|13151.4|13155.4|13153.4|13151.8|13149.8|42
1647348460000|2022-03-15 12:47:40|13153.7|13151.7|13155.2|13153.2|13157.3|13155.3|13153.6|13151.6|42
1647348470000|2022-03-15 12:47:50|13155.7|13153.7|13154.9|13152.9|13158.3|13156.3|13153.8|13151.8|50
1647348480000|2022-03-15 12:48:00|13155.1|13153.1|13153.7|13151.7|13155.1|13153.1|13150.9|13148.9|22
1647348490000|2022-03-15 12:48:10|13153.8|13151.8|13152.6|13150.6|13154.7|13152.7|13152.6|13150.6|34
1647348500000|2022-03-15 12:48:20|13152.7|13150.7|13152.2|13150.2|13153.8|13151.8|13150.3|13148.3|95
1647348510000|2022-03-15 12:48:30|13152.4|13150.4|13155.8|13153.8|13155.8|13153.8|13152.4|13150.4|24
1647348520000|2022-03-15 12:48:40|13155.7|13153.7|13154.2|13152.2|13155.7|13153.7|13153.1|13151.1|21
1647348530000|2022-03-15 12:48:50|13154.4|13152.4|13158.1|13156.1|13158.8|13156.8|13153.6|13151.6|74
1647348540000|2022-03-15 12:49:00|13157.8|13155.8|13160.1|13158.1|13160.4|13158.4|13157.7|13155.7|47
1647348550000|2022-03-15 12:49:10|13159.9|13157.9|13158.6|13156.6|13160.4|13158.4|13157.9|13155.9|88
1647348560000|2022-03-15 12:49:20|13158.1|13156.1|13159.2|13157.2|13159.8|13157.8|13157.7|13155.7|32
1647348570000|2022-03-15 12:49:30|13159.1|13157.1|13157.9|13155.9|13159.3|13157.3|13155.8|13153.8|28
1647348580000|2022-03-15 12:49:40|13158.3|13156.3|13156.9|13154.9|13159.4|13157.4|13156.9|13154.9|18
1647348590000|2022-03-15 12:49:50|13157.1|13155.1|13158.9|13156.9|13159.7|13157.7|13157.1|13155.1|18
1647348600000|2022-03-15 12:50:00|13158.4|13156.4|13154.6|13152.6|13158.9|13156.9|13154.1|13152.1|81
1647348610000|2022-03-15 12:50:10|13154.7|13152.7|13153.7|13151.7|13155.1|13153.1|13152.7|13150.7|14
1647348620000|2022-03-15 12:50:20|13153.8|13151.8|13149.9|13147.9|13155.9|13153.9|13149.7|13147.7|131
1647348630000|2022-03-15 12:50:30|13148.8|13146.8|13148.8|13146.8|13149.3|13147.3|13144.8|13142.8|63
1647348640000|2022-03-15 12:50:40|13148.9|13146.9|13145.7|13143.7|13148.9|13146.9|13143.8|13141.8|47
1647348650000|2022-03-15 12:50:50|13145.8|13143.8|13146.3|13144.3|13147.8|13145.8|13143.8|13141.8|226
1647348660000|2022-03-15 12:51:00|13146.4|13144.4|13146.6|13144.6|13148.6|13146.6|13146.1|13144.1|39
1647348670000|2022-03-15 12:51:10|13146.4|13144.4|13145.2|13143.2|13148.4|13146.4|13144.3|13142.3|15
1647348680000|2022-03-15 12:51:20|13145.3|13143.3|13146.6|13144.6|13146.7|13144.7|13145.2|13143.2|15
1647348690000|2022-03-15 12:51:30|13146.4|13144.4|13146.6|13144.6|13147.4|13145.4|13145.7|13143.7|6
1647348700000|2022-03-15 12:51:40|13146.4|13144.4|13147.7|13145.7|13147.7|13145.7|13146.2|13144.2|19
1647348710000|2022-03-15 12:51:50|13147.6|13145.6|13143.8|13141.8|13147.6|13145.6|13143.3|13141.3|32
1647348720000|2022-03-15 12:52:00|13143.6|13141.6|13144.8|13142.8|13147.4|13145.4|13143.3|13141.3|26
1647348730000|2022-03-15 12:52:10|13144.9|13142.9|13145.3|13143.3|13145.8|13143.8|13144.1|13142.1|30
1647348740000|2022-03-15 12:52:20|13146.7|13144.7|13147.1|13145.1|13148.2|13146.2|13146.6|13144.6|64
1647348750000|2022-03-15 12:52:30|13146.9|13144.9|13146.9|13144.9|13147.7|13145.7|13146.2|13144.2|39
1647348760000|2022-03-15 12:52:40|13147.1|13145.1|13145.6|13143.6|13147.1|13145.1|13145.1|13143.1|7
1647348770000|2022-03-15 12:52:50|13145.7|13143.7|13145.6|13143.6|13146.2|13144.2|13143.8|13141.8|24
1647348780000|2022-03-15 12:53:00|13145.9|13143.9|13147.4|13145.4|13147.9|13145.9|13145.9|13143.9|16
1647348790000|2022-03-15 12:53:10|13147.6|13145.6|13149.6|13147.6|13150.8|13148.8|13147.6|13145.6|27
1647348800000|2022-03-15 12:53:20|13149.4|13147.4|13149.6|13147.6|13149.8|13147.8|13149.1|13147.1|9
1647348810000|2022-03-15 12:53:30|13149.4|13147.4|13151.8|13149.8|13153.4|13151.4|13149.4|13147.4|52
1647348820000|2022-03-15 12:53:40|13151.9|13149.9|13150.4|13148.4|13152.2|13150.2|13149.6|13147.6|17
1647348830000|2022-03-15 12:53:50|13150.3|13148.3|13149.9|13147.9|13153.7|13151.7|13149.4|13147.4|60
1647348840000|2022-03-15 12:54:00|13149.8|13147.8|13149.9|13147.9|13150.2|13148.2|13147.3|13145.3|41
1647348850000|2022-03-15 12:54:10|13148.2|13146.2|13146.7|13144.7|13148.3|13146.3|13145.3|13143.3|31
1647348860000|2022-03-15 12:54:20|13146.6|13144.6|13145.9|13143.9|13146.6|13144.6|13144.4|13142.4|30
1647348870000|2022-03-15 12:54:30|13146.3|13144.3|13144.8|13142.8|13146.7|13144.7|13144.3|13142.3|11
1647348880000|2022-03-15 12:54:40|13145.2|13143.2|13142.1|13140.1|13145.3|13143.3|13140.9|13138.9|49
1647348890000|2022-03-15 12:54:50|13141.9|13139.9|13142.8|13140.8|13145.9|13143.9|13141.8|13139.8|49
1647348900000|2022-03-15 12:55:00|13145.7|13143.7|13143.6|13141.6|13145.8|13143.8|13143.3|13141.3|58
1647348910000|2022-03-15 12:55:10|13143.4|13141.4|13152.6|13150.6|13153.4|13151.4|13143.4|13141.4|54
1647348920000|2022-03-15 12:55:20|13152.3|13150.3|13150.2|13148.2|13154.9|13152.9|13149.6|13147.6|55
1647348930000|2022-03-15 12:55:30|13150.1|13148.1|13150.1|13148.1|13150.6|13148.6|13147.7|13145.7|24
1647348940000|2022-03-15 12:55:40|13149.9|13147.9|13150.3|13148.3|13150.3|13148.3|13147.4|13145.4|16
1647348950000|2022-03-15 12:55:50|13150.2|13148.2|13151.2|13149.2|13151.2|13149.2|13149.8|13147.8|25
1647348960000|2022-03-15 12:56:00|13150.9|13148.9|13149.6|13147.6|13151.4|13149.4|13149.6|13147.6|35
1647348970000|2022-03-15 12:56:10|13149.7|13147.7|13152.3|13150.3|13154.1|13152.1|13149.6|13147.6|39
1647348980000|2022-03-15 12:56:20|13152.2|13150.2|13149.7|13147.7|13152.2|13150.2|13149.7|13147.7|16
1647348990000|2022-03-15 12:56:30|13149.8|13147.8|13146.3|13144.3|13149.8|13147.8|13145.9|13143.9|20
1647349000000|2022-03-15 12:56:40|13146.4|13144.4|13148.2|13146.2|13149.9|13147.9|13146.4|13144.4|26
1647349010000|2022-03-15 12:56:50|13148.3|13146.3|13149.7|13147.7|13150.8|13148.8|13147.8|13145.8|41
1647349020000|2022-03-15 12:57:00|13149.8|13147.8|13148.6|13146.6|13149.9|13147.9|13148.3|13146.3|15
1647349030000|2022-03-15 12:57:10|13148.4|13146.4|13149.1|13147.1|13149.9|13147.9|13148.2|13146.2|9
1647349040000|2022-03-15 12:57:20|13149.3|13147.3|13149.8|13147.8|13150.8|13148.8|13149.3|13147.3|7
1647349050000|2022-03-15 12:57:30|13149.7|13147.7|13150.1|13148.1|13150.8|13148.8|13149.4|13147.4|21
1647349060000|2022-03-15 12:57:40|13150.2|13148.2|13151.1|13149.1|13153.2|13151.2|13150.2|13148.2|34
1647349070000|2022-03-15 12:57:50|13151.2|13149.2|13151.3|13149.3|13152.8|13150.8|13151.1|13149.1|19
1647349080000|2022-03-15 12:58:00|13151.4|13149.4|13149.9|13147.9|13151.6|13149.6|13149.9|13147.9|13
1647349090000|2022-03-15 12:58:10|13150.1|13148.1|13148.1|13146.1|13150.7|13148.7|13148.1|13146.1|28
1647349100000|2022-03-15 12:58:20|13147.9|13145.9|13151.4|13149.4|13151.8|13149.8|13147.9|13145.9|9
1647349110000|2022-03-15 12:58:30|13151.6|13149.6|13151.4|13149.4|13152.4|13150.4|13150.7|13148.7|25
1647349120000|2022-03-15 12:58:40|13151.1|13149.1|13150.7|13148.7|13151.1|13149.1|13150.4|13148.4|9
1647349130000|2022-03-15 12:58:50|13150.2|13148.2|13148.9|13146.9|13150.2|13148.2|13147.9|13145.9|28
1647349140000|2022-03-15 12:59:00|13148.4|13146.4|13148.4|13146.4|13149.1|13147.1|13145.7|13143.7|46
1647349150000|2022-03-15 12:59:10|13148.6|13146.6|13152.9|13150.9|13153.1|13151.1|13148.6|13146.6|35
1647349160000|2022-03-15 12:59:20|13153.1|13151.1|13149.2|13147.2|13153.1|13151.1|13149.2|13147.2|21
1647349170000|2022-03-15 12:59:30|13149.3|13147.3|13148.4|13146.4|13149.7|13147.7|13148.3|13146.3|6
1647349180000|2022-03-15 12:59:40|13148.7|13146.7|13147.9|13145.9|13150.7|13148.7|13147.8|13145.8|71
1647349190000|2022-03-15 12:59:50|13148.1|13146.1|13146.9|13144.9|13148.8|13146.8|13146.9|13144.9|24
1647349200000|2022-03-15 13:00:00|13148.6|13146.6|13149.1|13147.1|13150.9|13148.9|13146.6|13144.6|90
1647349210000|2022-03-15 13:00:10|13148.8|13146.8|13149.6|13147.6|13150.6|13148.6|13147.8|13145.8|51
1647349220000|2022-03-15 13:00:20|13149.7|13147.7|13150.3|13148.3|13152.2|13150.2|13149.4|13147.4|65
1647349230000|2022-03-15 13:00:30|13150.4|13148.4|13151.9|13149.9|13151.9|13149.9|13149.7|13147.7|13
1647349240000|2022-03-15 13:00:40|13151.8|13149.8|13151.6|13149.6|13152.8|13150.8|13150.6|13148.6|53
1647349250000|2022-03-15 13:00:50|13151.4|13149.4|13154.3|13152.3|13154.6|13152.6|13151.4|13149.4|49
1647349260000|2022-03-15 13:01:00|13154.4|13152.4|13152.6|13150.6|13154.6|13152.6|13152.6|13150.6|41
1647349270000|2022-03-15 13:01:10|13151.6|13149.6|13151.1|13149.1|13152.4|13150.4|13150.2|13148.2|38
1647349280000|2022-03-15 13:01:20|13150.9|13148.9|13150.1|13148.1|13150.9|13148.9|13149.4|13147.4|22
1647349290000|2022-03-15 13:01:30|13149.9|13147.9|13150.8|13148.8|13152.3|13150.3|13149.7|13147.7|35
1647349300000|2022-03-15 13:01:40|13150.9|13148.9|13150.2|13148.2|13151.4|13149.4|13149.8|13147.8|16
1647349310000|2022-03-15 13:01:50|13150.8|13148.8|13150.9|13148.9|13151.3|13149.3|13150.7|13148.7|11
1647349320000|2022-03-15 13:02:00|13150.8|13148.8|13147.7|13145.7|13151.1|13149.1|13147.6|13145.6|59
1647349330000|2022-03-15 13:02:10|13147.6|13145.6|13144.3|13142.3|13147.6|13145.6|13144.2|13142.2|33
1647349340000|2022-03-15 13:02:20|13144.7|13142.7|13145.6|13143.6|13145.7|13143.7|13144.7|13142.7|26
1647349350000|2022-03-15 13:02:30|13145.7|13143.7|13143.3|13141.3|13147.4|13145.4|13142.4|13140.4|48
1647349360000|2022-03-15 13:02:40|13143.2|13141.2|13145.6|13143.6|13145.7|13143.7|13142.3|13140.3|34
1647349370000|2022-03-15 13:02:50|13145.7|13143.7|13144.7|13142.7|13146.3|13144.3|13144.4|13142.4|29
1647349380000|2022-03-15 13:03:00|13144.6|13142.6|13142.2|13140.2|13144.8|13142.8|13142.1|13140.1|38
1647349390000|2022-03-15 13:03:10|13142.1|13140.1|13142.1|13140.1|13143.6|13141.6|13140.9|13138.9|52
1647349400000|2022-03-15 13:03:20|13142.2|13140.2|13140.8|13138.8|13142.4|13140.4|13140.2|13138.2|35
1647349410000|2022-03-15 13:03:30|13140.9|13138.9|13142.8|13140.8|13143.3|13141.3|13140.7|13138.7|28
1647349420000|2022-03-15 13:03:40|13142.6|13140.6|13144.1|13142.1|13144.2|13142.2|13142.6|13140.6|22
1647349430000|2022-03-15 13:03:50|13144.2|13142.2|13146.2|13144.2|13147.1|13145.1|13144.1|13142.1|24
1647349440000|2022-03-15 13:04:00|13146.1|13144.1|13148.6|13146.6|13148.6|13146.6|13145.6|13143.6|53
1647349450000|2022-03-15 13:04:10|13148.8|13146.8|13146.1|13144.1|13148.9|13146.9|13145.9|13143.9|23
1647349460000|2022-03-15 13:04:20|13146.2|13144.2|13147.9|13145.9|13148.6|13146.6|13146.1|13144.1|15
1647349470000|2022-03-15 13:04:30|13147.8|13145.8|13148.7|13146.7|13149.9|13147.9|13147.8|13145.8|30
1647349480000|2022-03-15 13:04:40|13148.8|13146.8|13150.6|13148.6|13153.7|13151.7|13148.7|13146.7|67
1647349490000|2022-03-15 13:04:50|13150.9|13148.9|13151.6|13149.6|13152.7|13150.7|13150.9|13148.9|18
1647349500000|2022-03-15 13:05:00|13151.3|13149.3|13152.9|13150.9|13153.9|13151.9|13149.7|13147.7|45
1647349510000|2022-03-15 13:05:10|13152.8|13150.8|13154.9|13152.9|13156.7|13154.7|13152.1|13150.1|60
1647349520000|2022-03-15 13:05:20|13154.8|13152.8|13154.6|13152.6|13155.1|13153.1|13153.9|13151.9|25
1647349530000|2022-03-15 13:05:30|13154.4|13152.4|13154.1|13152.1|13154.4|13152.4|13151.9|13149.9|25
1647349540000|2022-03-15 13:05:40|13153.9|13151.9|13154.1|13152.1|13155.3|13153.3|13153.9|13151.9|11
1647349550000|2022-03-15 13:05:50|13154.2|13152.2|13151.2|13149.2|13154.6|13152.6|13151.2|13149.2|54
1647349560000|2022-03-15 13:06:00|13152.1|13150.1|13151.7|13149.7|13152.9|13150.9|13151.3|13149.3|16
1647349570000|2022-03-15 13:06:10|13150.3|13148.3|13149.3|13147.3|13151.7|13149.7|13148.4|13146.4|38
1647349580000|2022-03-15 13:06:20|13149.2|13147.2|13149.1|13147.1|13149.7|13147.7|13147.4|13145.4|23
1647349590000|2022-03-15 13:06:30|13149.2|13147.2|13150.3|13148.3|13150.6|13148.6|13149.2|13147.2|4
1647349600000|2022-03-15 13:06:40|13150.2|13148.2|13153.2|13151.2|13154.2|13152.2|13150.2|13148.2|17
1647349610000|2022-03-15 13:06:50|13153.1|13151.1|13153.7|13151.7|13154.4|13152.4|13152.6|13150.6|11
1647349620000|2022-03-15 13:07:00|13153.6|13151.6|13152.8|13150.8|13153.9|13151.9|13152.6|13150.6|19
1647349630000|2022-03-15 13:07:10|13152.9|13150.9|13151.9|13149.9|13153.1|13151.1|13151.3|13149.3|12
1647349640000|2022-03-15 13:07:20|13151.8|13149.8|13155.1|13153.1|13155.6|13153.6|13151.8|13149.8|26
1647349650000|2022-03-15 13:07:30|13154.9|13152.9|13154.1|13152.1|13155.3|13153.3|13153.8|13151.8|18
1647349660000|2022-03-15 13:07:40|13154.2|13152.2|13155.7|13153.7|13155.8|13153.8|13154.1|13152.1|4
1647349670000|2022-03-15 13:07:50|13155.6|13153.6|13154.9|13152.9|13155.7|13153.7|13153.8|13151.8|19
1647349680000|2022-03-15 13:08:00|13155.1|13153.1|13155.1|13153.1|13156.1|13154.1|13155.1|13153.1|18
1647349690000|2022-03-15 13:08:10|13155.3|13153.3|13158.1|13156.1|13158.1|13156.1|13154.2|13152.2|84
1647349700000|2022-03-15 13:08:20|13157.9|13155.9|13152.4|13150.4|13158.2|13156.2|13152.3|13150.3|43
1647349710000|2022-03-15 13:08:30|13152.3|13150.3|13152.1|13150.1|13152.9|13150.9|13151.4|13149.4|14
1647349720000|2022-03-15 13:08:40|13151.9|13149.9|13154.7|13152.7|13154.7|13152.7|13151.8|13149.8|13
1647349730000|2022-03-15 13:08:50|13154.6|13152.6|13162.2|13160.2|13168.8|13166.8|13154.2|13152.2|169
1647349740000|2022-03-15 13:09:00|13162.6|13160.6|13157.6|13155.6|13162.6|13160.6|13156.1|13154.1|39
1647349750000|2022-03-15 13:09:10|13157.3|13155.3|13156.6|13154.6|13157.8|13155.8|13156.6|13154.6|9
1647349760000|2022-03-15 13:09:20|13156.9|13154.9|13154.1|13152.1|13156.9|13154.9|13152.2|13150.2|36
1647349770000|2022-03-15 13:09:30|13154.4|13152.4|13156.1|13154.1|13156.3|13154.3|13153.8|13151.8|22
1647349780000|2022-03-15 13:09:40|13155.9|13153.9|13153.1|13151.1|13157.3|13155.3|13153.1|13151.1|38
1647349790000|2022-03-15 13:09:50|13152.9|13150.9|13153.4|13151.4|13153.6|13151.6|13150.8|13148.8|39
1647349800000|2022-03-15 13:10:00|13153.6|13151.6|13157.4|13155.4|13157.7|13155.7|13153.6|13151.6|59
1647349810000|2022-03-15 13:10:10|13157.3|13155.3|13166.2|13164.2|13167.3|13165.3|13156.8|13154.8|118
1647349820000|2022-03-15 13:10:20|13166.1|13164.1|13169.1|13167.1|13170.1|13168.1|13165.6|13163.6|142
1647349830000|2022-03-15 13:10:30|13168.9|13166.9|13165.4|13163.4|13169.1|13167.1|13163.6|13161.6|236
1647349840000|2022-03-15 13:10:40|13165.3|13163.3|13167.3|13165.3|13168.6|13166.6|13165.3|13163.3|33
1647349850000|2022-03-15 13:10:50|13167.1|13165.1|13170.4|13168.4|13170.4|13168.4|13165.4|13163.4|46
1647349860000|2022-03-15 13:11:00|13170.6|13168.6|13175.2|13173.2|13175.6|13173.6|13170.4|13168.4|252
1647349870000|2022-03-15 13:11:10|13175.4|13173.4|13177.8|13175.8|13179.8|13177.8|13174.6|13172.6|160
1647349880000|2022-03-15 13:11:20|13177.7|13175.7|13178.8|13176.8|13181.9|13179.9|13176.3|13174.3|134
1647349890000|2022-03-15 13:11:30|13178.7|13176.7|13180.7|13178.7|13180.8|13178.8|13178.3|13176.3|50
1647349900000|2022-03-15 13:11:40|13180.6|13178.6|13182.2|13180.2|13182.6|13180.6|13176.9|13174.9|92
1647349910000|2022-03-15 13:11:50|13182.3|13180.3|13177.9|13175.9|13182.3|13180.3|13177.7|13175.7|35
1647349920000|2022-03-15 13:12:00|13177.7|13175.7|13178.6|13176.6|13179.7|13177.7|13177.1|13175.1|59
1647349930000|2022-03-15 13:12:10|13178.7|13176.7|13174.1|13172.1|13180.7|13178.7|13173.7|13171.7|91
1647349940000|2022-03-15 13:12:20|13174.2|13172.2|13177.8|13175.8|13178.1|13176.1|13174.2|13172.2|73
1647349950000|2022-03-15 13:12:30|13177.7|13175.7|13177.8|13175.8|13178.3|13176.3|13175.9|13173.9|44
1647349960000|2022-03-15 13:12:40|13175.9|13173.9|13174.7|13172.7|13176.6|13174.6|13174.1|13172.1|53
1647349970000|2022-03-15 13:12:50|13174.3|13172.3|13174.3|13172.3|13175.6|13173.6|13173.7|13171.7|29
1647349980000|2022-03-15 13:13:00|13174.2|13172.2|13177.1|13175.1|13178.8|13176.8|13172.7|13170.7|56
1647349990000|2022-03-15 13:13:10|13177.3|13175.3|13172.9|13170.9|13177.3|13175.3|13172.9|13170.9|18
1647350000000|2022-03-15 13:13:20|13173.3|13171.3|13173.4|13171.4|13173.8|13171.8|13171.9|13169.9|43
1647350010000|2022-03-15 13:13:30|13173.3|13171.3|13176.3|13174.3|13176.4|13174.4|13173.3|13171.3|45
1647350020000|2022-03-15 13:13:40|13175.8|13173.8|13176.6|13174.6|13176.9|13174.9|13173.6|13171.6|22
1647350030000|2022-03-15 13:13:50|13176.3|13174.3|13175.4|13173.4|13176.9|13174.9|13174.7|13172.7|21
1647350040000|2022-03-15 13:14:00|13175.6|13173.6|13176.4|13174.4|13176.7|13174.7|13175.2|13173.2|10
1647350050000|2022-03-15 13:14:10|13176.1|13174.1|13172.6|13170.6|13179.7|13177.7|13171.9|13169.9|47
1647350060000|2022-03-15 13:14:20|13173.2|13171.2|13169.1|13167.1|13173.3|13171.3|13168.8|13166.8|125
1647350070000|2022-03-15 13:14:30|13169.2|13167.2|13170.1|13168.1|13171.1|13169.1|13166.9|13164.9|101
1647350080000|2022-03-15 13:14:40|13169.4|13167.4|13170.1|13168.1|13170.1|13168.1|13167.3|13165.3|55
1647350090000|2022-03-15 13:14:50|13169.3|13167.3|13168.6|13166.6|13170.3|13168.3|13167.2|13165.2|76
1647350100000|2022-03-15 13:15:00|13168.7|13166.7|13170.6|13168.6|13172.7|13170.7|13168.7|13166.7|82
1647350110000|2022-03-15 13:15:10|13170.4|13168.4|13166.8|13164.8|13170.6|13168.6|13166.8|13164.8|45
1647350120000|2022-03-15 13:15:20|13167.2|13165.2|13167.1|13165.1|13168.6|13166.6|13165.9|13163.9|35
1647350130000|2022-03-15 13:15:30|13167.2|13165.2|13169.3|13167.3|13169.3|13167.3|13167.2|13165.2|26
1647350140000|2022-03-15 13:15:40|13169.2|13167.2|13169.1|13167.1|13170.1|13168.1|13167.3|13165.3|18
1647350150000|2022-03-15 13:15:50|13169.2|13167.2|13169.8|13167.8|13170.4|13168.4|13169.2|13167.2|27
1647350160000|2022-03-15 13:16:00|13170.1|13168.1|13171.1|13169.1|13172.6|13170.6|13167.8|13165.8|43
1647350170000|2022-03-15 13:16:10|13170.9|13168.9|13171.4|13169.4|13171.9|13169.9|13169.8|13167.8|49
1647350180000|2022-03-15 13:16:20|13171.8|13169.8|13171.6|13169.6|13173.9|13171.9|13170.7|13168.7|67
1647350190000|2022-03-15 13:16:30|13171.7|13169.7|13170.8|13168.8|13173.3|13171.3|13170.1|13168.1|36
1647350200000|2022-03-15 13:16:40|13170.1|13168.1|13171.8|13169.8|13171.8|13169.8|13168.8|13166.8|58
1647350210000|2022-03-15 13:16:50|13171.7|13169.7|13170.8|13168.8|13172.7|13170.7|13170.6|13168.6|36
1647350220000|2022-03-15 13:17:00|13171.1|13169.1|13169.6|13167.6|13171.1|13169.1|13169.1|13167.1|43
1647350230000|2022-03-15 13:17:10|13169.4|13167.4|13169.4|13167.4|13171.1|13169.1|13168.4|13166.4|42
1647350240000|2022-03-15 13:17:20|13169.3|13167.3|13166.2|13164.2|13170.7|13168.7|13166.2|13164.2|33
1647350250000|2022-03-15 13:17:30|13166.3|13164.3|13165.4|13163.4|13166.3|13164.3|13164.4|13162.4|95
1647350260000|2022-03-15 13:17:40|13165.6|13163.6|13163.1|13161.1|13166.2|13164.2|13161.9|13159.9|106
1647350270000|2022-03-15 13:17:50|13162.9|13160.9|13163.7|13161.7|13164.2|13162.2|13162.7|13160.7|23
1647350280000|2022-03-15 13:18:00|13163.6|13161.6|13161.3|13159.3|13163.8|13161.8|13161.2|13159.2|43
1647350290000|2022-03-15 13:18:10|13161.6|13159.6|13162.1|13160.1|13162.9|13160.9|13160.8|13158.8|65
1647350300000|2022-03-15 13:18:20|13161.9|13159.9|13161.1|13159.1|13161.9|13159.9|13160.8|13158.8|16
1647350310000|2022-03-15 13:18:30|13160.9|13158.9|13160.6|13158.6|13161.9|13159.9|13160.6|13158.6|39
1647350320000|2022-03-15 13:18:40|13160.9|13158.9|13160.7|13158.7|13161.7|13159.7|13160.3|13158.3|21
1647350330000|2022-03-15 13:18:50|13160.8|13158.8|13160.9|13158.9|13162.7|13160.7|13160.4|13158.4|53
1647350340000|2022-03-15 13:19:00|13161.1|13159.1|13158.7|13156.7|13161.7|13159.7|13158.7|13156.7|44
1647350350000|2022-03-15 13:19:10|13158.8|13156.8|13160.4|13158.4|13160.7|13158.7|13157.9|13155.9|70
1647350360000|2022-03-15 13:19:20|13160.6|13158.6|13161.3|13159.3|13164.3|13162.3|13160.4|13158.4|91
1647350370000|2022-03-15 13:19:30|13161.4|13159.4|13160.7|13158.7|13161.9|13159.9|13160.3|13158.3|39
1647350380000|2022-03-15 13:19:40|13160.6|13158.6|13160.2|13158.2|13160.8|13158.8|13159.6|13157.6|38
1647350390000|2022-03-15 13:19:50|13159.9|13157.9|13160.3|13158.3|13161.4|13159.4|13159.7|13157.7|53
1647350400000|2022-03-15 13:20:00|13160.2|13158.2|13158.9|13156.9|13162.3|13160.3|13155.9|13153.9|112
1647350410000|2022-03-15 13:20:10|13159.1|13157.1|13158.6|13156.6|13160.9|13158.9|13157.7|13155.7|53
1647350420000|2022-03-15 13:20:20|13158.7|13156.7|13160.4|13158.4|13160.4|13158.4|13156.1|13154.1|50
1647350430000|2022-03-15 13:20:30|13160.3|13158.3|13159.2|13157.2|13160.3|13158.3|13158.4|13156.4|64
1647350440000|2022-03-15 13:20:40|13159.3|13157.3|13161.6|13159.6|13161.7|13159.7|13158.2|13156.2|73
1647350450000|2022-03-15 13:20:50|13161.7|13159.7|13161.9|13159.9|13162.7|13160.7|13160.9|13158.9|16
1647350460000|2022-03-15 13:21:00|13160.8|13158.8|13159.1|13157.1|13161.7|13159.7|13157.9|13155.9|85
1647350470000|2022-03-15 13:21:10|13158.9|13156.9|13157.2|13155.2|13159.3|13157.3|13156.3|13154.3|106
1647350480000|2022-03-15 13:21:20|13157.1|13155.1|13157.1|13155.1|13157.2|13155.2|13154.7|13152.7|82
1647350490000|2022-03-15 13:21:30|13156.9|13154.9|13154.7|13152.7|13158.1|13156.1|13154.7|13152.7|48
1647350500000|2022-03-15 13:21:40|13154.4|13152.4|13154.6|13152.6|13155.6|13153.6|13152.7|13150.7|104
1647350510000|2022-03-15 13:21:50|13154.3|13152.3|13158.3|13156.3|13158.4|13156.4|13153.9|13151.9|62
1647350520000|2022-03-15 13:22:00|13158.2|13156.2|13158.4|13156.4|13158.8|13156.8|13156.2|13154.2|52
1647350530000|2022-03-15 13:22:10|13159.8|13157.8|13159.3|13157.3|13160.2|13158.2|13158.4|13156.4|36
1647350540000|2022-03-15 13:22:20|13159.2|13157.2|13156.4|13154.4|13160.1|13158.1|13156.4|13154.4|192
1647350550000|2022-03-15 13:22:30|13155.9|13153.9|13152.3|13150.3|13155.9|13153.9|13152.3|13150.3|40
1647350560000|2022-03-15 13:22:40|13152.4|13150.4|13152.8|13150.8|13153.3|13151.3|13151.4|13149.4|53
1647350570000|2022-03-15 13:22:50|13152.7|13150.7|13152.8|13150.8|13153.4|13151.4|13151.2|13149.2|66
1647350580000|2022-03-15 13:23:00|13152.7|13150.7|13152.3|13150.3|13154.1|13152.1|13152.3|13150.3|54
1647350590000|2022-03-15 13:23:10|13152.4|13150.4|13147.3|13145.3|13152.4|13150.4|13147.2|13145.2|70
1647350600000|2022-03-15 13:23:20|13147.2|13145.2|13148.3|13146.3|13148.7|13146.7|13146.6|13144.6|70
1647350610000|2022-03-15 13:23:30|13148.1|13146.1|13146.9|13144.9|13148.1|13146.1|13145.3|13143.3|53
1647350620000|2022-03-15 13:23:40|13147.2|13145.2|13146.7|13144.7|13147.4|13145.4|13144.8|13142.8|50
1647350630000|2022-03-15 13:23:50|13146.3|13144.3|13147.3|13145.3|13148.4|13146.4|13146.3|13144.3|43
1647350640000|2022-03-15 13:24:00|13147.2|13145.2|13148.6|13146.6|13148.8|13146.8|13147.2|13145.2|51
1647350650000|2022-03-15 13:24:10|13148.9|13146.9|13146.9|13144.9|13150.4|13148.4|13146.8|13144.8|110
1647350660000|2022-03-15 13:24:20|13147.1|13145.1|13140.7|13138.7|13147.1|13145.1|13140.4|13138.4|164
1647350670000|2022-03-15 13:24:30|13141.4|13139.4|13143.3|13141.3|13143.9|13141.9|13141.4|13139.4|40
1647350680000|2022-03-15 13:24:40|13143.2|13141.2|13139.8|13137.8|13143.8|13141.8|13138.8|13136.8|161
1647350690000|2022-03-15 13:24:50|13139.7|13137.7|13139.7|13137.7|13141.4|13139.4|13138.9|13136.9|97
1647350700000|2022-03-15 13:25:00|13141.6|13139.6|13140.2|13138.2|13144.3|13142.3|13139.3|13137.3|182
1647350710000|2022-03-15 13:25:10|13140.7|13138.7|13135.6|13133.6|13143.3|13141.3|13133.3|13131.3|187
1647350720000|2022-03-15 13:25:20|13133.8|13131.8|13134.3|13132.3|13137.3|13135.3|13132.2|13130.2|144
1647350730000|2022-03-15 13:25:30|13133.7|13131.7|13134.1|13132.1|13135.3|13133.3|13131.2|13129.2|230
1647350740000|2022-03-15 13:25:40|13133.7|13131.7|13133.7|13131.7|13134.6|13132.6|13132.1|13130.1|55
1647350750000|2022-03-15 13:25:50|13133.9|13131.9|13135.7|13133.7|13135.8|13133.8|13133.8|13131.8|28
1647350760000|2022-03-15 13:26:00|13136.7|13134.7|13135.2|13133.2|13136.8|13134.8|13134.7|13132.7|39
1647350770000|2022-03-15 13:26:10|13135.8|13133.8|13136.7|13134.7|13136.9|13134.9|13134.8|13132.8|90
1647350780000|2022-03-15 13:26:20|13136.6|13134.6|13136.9|13134.9|13138.2|13136.2|13136.6|13134.6|77
1647350790000|2022-03-15 13:26:30|13136.8|13134.8|13137.4|13135.4|13137.8|13135.8|13135.7|13133.7|106
1647350800000|2022-03-15 13:26:40|13137.3|13135.3|13138.7|13136.7|13139.1|13137.1|13136.9|13134.9|78
1647350810000|2022-03-15 13:26:50|13137.9|13135.9|13139.4|13137.4|13139.6|13137.6|13137.6|13135.6|46
1647350820000|2022-03-15 13:27:00|13140.4|13138.4|13139.6|13137.6|13144.3|13142.3|13139.2|13137.2|84
1647350830000|2022-03-15 13:27:10|13139.7|13137.7|13141.8|13139.8|13142.4|13140.4|13139.3|13137.3|50
1647350840000|2022-03-15 13:27:20|13141.4|13139.4|13141.6|13139.6|13142.9|13140.9|13140.8|13138.8|22
1647350850000|2022-03-15 13:27:30|13141.8|13139.8|13145.7|13143.7|13147.4|13145.4|13141.8|13139.8|85
1647350860000|2022-03-15 13:27:40|13145.8|13143.8|13151.6|13149.6|13153.8|13151.8|13144.9|13142.9|150
1647350870000|2022-03-15 13:27:50|13151.1|13149.1|13148.2|13146.2|13151.4|13149.4|13147.7|13145.7|81
1647350880000|2022-03-15 13:28:00|13148.1|13146.1|13146.7|13144.7|13148.8|13146.8|13145.7|13143.7|80
1647350890000|2022-03-15 13:28:10|13146.8|13144.8|13144.3|13142.3|13147.7|13145.7|13141.9|13139.9|60
1647350900000|2022-03-15 13:28:20|13144.4|13142.4|13148.6|13146.6|13148.6|13146.6|13144.4|13142.4|164
1647350910000|2022-03-15 13:28:30|13148.7|13146.7|13150.4|13148.4|13150.4|13148.4|13148.3|13146.3|87
1647350920000|2022-03-15 13:28:40|13150.6|13148.6|13153.7|13151.7|13154.4|13152.4|13150.6|13148.6|66
1647350930000|2022-03-15 13:28:50|13153.9|13151.9|13154.9|13152.9|13155.4|13153.4|13152.7|13150.7|87
1647350940000|2022-03-15 13:29:00|13155.3|13153.3|13160.3|13158.3|13160.7|13158.7|13155.2|13153.2|84
1647350950000|2022-03-15 13:29:10|13160.4|13158.4|13161.8|13159.8|13165.2|13163.2|13160.4|13158.4|122
1647350960000|2022-03-15 13:29:20|13162.1|13160.1|13165.6|13163.6|13165.6|13163.6|13161.1|13159.1|71
1647350970000|2022-03-15 13:29:30|13165.4|13163.4|13166.4|13164.4|13167.1|13165.1|13164.4|13162.4|131
1647350980000|2022-03-15 13:29:40|13166.2|13164.2|13168.8|13166.8|13169.9|13167.9|13165.6|13163.6|159
1647350990000|2022-03-15 13:29:50|13168.9|13166.9|13156.3|13154.3|13170.6|13168.6|13156.3|13154.3|415
1647351000000|2022-03-15 13:30:00|13155.8|13154.8|13166.8|13165.8|13169.3|13168.3|13155.8|13154.8|1475
1647351010000|2022-03-15 13:30:10|13166.7|13165.7|13179.3|13178.3|13182.3|13181.3|13166.3|13165.3|865
1647351020000|2022-03-15 13:30:20|13177.8|13176.8|13182.3|13181.3|13188.7|13187.7|13177.8|13176.8|796
1647351030000|2022-03-15 13:30:30|13182.1|13181.1|13185.6|13184.6|13185.9|13184.9|13173.7|13172.7|675
1647351040000|2022-03-15 13:30:40|13186.3|13185.3|13188.4|13187.4|13191.9|13190.9|13179.6|13178.6|750
1647351050000|2022-03-15 13:30:50|13188.8|13187.8|13191.9|13190.9|13195.8|13194.8|13187.3|13186.3|759
1647351060000|2022-03-15 13:31:00|13192.1|13191.1|13193.3|13192.3|13196.4|13195.4|13189.2|13188.2|661
1647351070000|2022-03-15 13:31:10|13193.2|13192.2|13197.9|13196.9|13204.4|13203.4|13191.8|13190.8|631
1647351080000|2022-03-15 13:31:20|13197.8|13196.8|13183.1|13182.1|13198.7|13197.7|13183.1|13182.1|532
1647351090000|2022-03-15 13:31:30|13183.4|13182.4|13188.3|13187.3|13189.1|13188.1|13180.1|13179.1|378
1647351100000|2022-03-15 13:31:40|13188.1|13187.1|13185.3|13184.3|13190.7|13189.7|13182.9|13181.9|392
1647351110000|2022-03-15 13:31:50|13184.9|13183.9|13182.6|13181.6|13186.4|13185.4|13182.3|13181.3|258
1647351120000|2022-03-15 13:32:00|13181.8|13180.8|13180.3|13179.3|13186.4|13185.4|13178.2|13177.2|494
1647351130000|2022-03-15 13:32:10|13180.4|13179.4|13187.3|13186.3|13188.6|13187.6|13170.3|13169.3|667
1647351140000|2022-03-15 13:32:20|13186.7|13185.7|13196.7|13195.7|13198.2|13197.2|13186.1|13185.1|398
1647351150000|2022-03-15 13:32:30|13197.1|13196.1|13206.3|13205.3|13210.2|13209.2|13196.6|13195.6|604
1647351160000|2022-03-15 13:32:40|13205.8|13204.8|13208.6|13207.6|13208.9|13207.9|13202.4|13201.4|365
1647351170000|2022-03-15 13:32:50|13207.9|13206.9|13203.3|13202.3|13209.1|13208.1|13201.2|13200.2|329
1647351180000|2022-03-15 13:33:00|13203.2|13202.2|13207.6|13206.6|13209.3|13208.3|13192.6|13191.6|488
1647351190000|2022-03-15 13:33:10|13207.7|13206.7|13206.1|13205.1|13209.4|13208.4|13203.9|13202.9|270
1647351200000|2022-03-15 13:33:20|13205.8|13204.8|13209.3|13208.3|13209.6|13208.6|13201.9|13200.9|410
1647351210000|2022-03-15 13:33:30|13209.2|13208.2|13197.4|13196.4|13209.4|13208.4|13196.8|13195.8|630
1647351220000|2022-03-15 13:33:40|13197.3|13196.3|13195.2|13194.2|13207.6|13206.6|13194.7|13193.7|408
1647351230000|2022-03-15 13:33:50|13194.4|13193.4|13192.6|13191.6|13197.4|13196.4|13189.7|13188.7|364
1647351240000|2022-03-15 13:34:00|13192.3|13191.3|13197.8|13196.8|13204.9|13203.9|13192.1|13191.1|460
1647351250000|2022-03-15 13:34:10|13197.1|13196.1|13181.7|13180.7|13197.8|13196.8|13175.1|13174.1|1047
1647351260000|2022-03-15 13:34:20|13181.1|13180.1|13177.9|13176.9|13183.4|13182.4|13176.7|13175.7|321
1647351270000|2022-03-15 13:34:30|13177.8|13176.8|13171.3|13170.3|13183.7|13182.7|13167.4|13166.4|386
1647351280000|2022-03-15 13:34:40|13172.1|13171.1|13171.7|13170.7|13176.9|13175.9|13166.6|13165.6|281
1647351290000|2022-03-15 13:34:50|13172.7|13171.7|13178.9|13177.9|13179.9|13178.9|13172.7|13171.7|221
1647351300000|2022-03-15 13:35:00|13179.1|13178.1|13202.2|13201.2|13203.9|13202.9|13174.7|13173.7|930
1647351310000|2022-03-15 13:35:10|13201.7|13200.7|13197.3|13196.3|13202.3|13201.3|13192.1|13191.1|421
1647351320000|2022-03-15 13:35:20|13196.9|13195.9|13181.6|13180.6|13198.1|13197.1|13176.8|13175.8|447
1647351330000|2022-03-15 13:35:30|13181.9|13180.9|13188.9|13187.9|13189.4|13188.4|13175.9|13174.9|319
1647351340000|2022-03-15 13:35:40|13189.4|13188.4|13187.6|13186.6|13191.9|13190.9|13180.2|13179.2|292
1647351350000|2022-03-15 13:35:50|13187.3|13186.3|13181.9|13180.9|13188.8|13187.8|13179.4|13178.4|439
1647351360000|2022-03-15 13:36:00|13181.3|13180.3|13178.4|13177.4|13190.4|13189.4|13177.1|13176.1|559
1647351370000|2022-03-15 13:36:10|13178.6|13177.6|13172.8|13171.8|13185.4|13184.4|13172.8|13171.8|678
1647351380000|2022-03-15 13:36:20|13173.3|13172.3|13176.2|13175.2|13183.9|13182.9|13173.2|13172.2|239
1647351390000|2022-03-15 13:36:30|13175.2|13174.2|13156.8|13155.8|13181.7|13180.7|13154.9|13153.9|998
1647351400000|2022-03-15 13:36:40|13157.6|13156.6|13155.8|13154.8|13158.4|13157.4|13152.7|13151.7|557
1647351410000|2022-03-15 13:36:50|13156.2|13155.2|13166.2|13165.2|13167.1|13166.1|13156.1|13155.1|332
1647351420000|2022-03-15 13:37:00|13166.7|13165.7|13171.2|13170.2|13178.9|13177.9|13162.8|13161.8|433
1647351430000|2022-03-15 13:37:10|13171.3|13170.3|13165.4|13164.4|13172.8|13171.8|13159.6|13158.6|258
1647351440000|2022-03-15 13:37:20|13165.6|13164.6|13169.4|13168.4|13171.2|13170.2|13161.9|13160.9|250
1647351450000|2022-03-15 13:37:30|13168.8|13167.8|13162.2|13161.2|13169.7|13168.7|13158.7|13157.7|322
1647351460000|2022-03-15 13:37:40|13162.7|13161.7|13153.8|13152.8|13163.7|13162.7|13152.3|13151.3|349
1647351470000|2022-03-15 13:37:50|13153.9|13152.9|13142.7|13141.7|13153.9|13152.9|13142.7|13141.7|649
1647351480000|2022-03-15 13:38:00|13142.9|13141.9|13147.9|13146.9|13155.7|13154.7|13142.1|13141.1|360
1647351490000|2022-03-15 13:38:10|13147.6|13146.6|13152.3|13151.3|13153.2|13152.2|13142.8|13141.8|412
1647351500000|2022-03-15 13:38:20|13152.4|13151.4|13152.4|13151.4|13154.9|13153.9|13146.7|13145.7|348
1647351510000|2022-03-15 13:38:30|13153.3|13152.3|13153.7|13152.7|13155.7|13154.7|13148.9|13147.9|323
1647351520000|2022-03-15 13:38:40|13154.4|13153.4|13148.7|13147.7|13154.4|13153.4|13147.7|13146.7|258
1647351530000|2022-03-15 13:38:50|13147.6|13146.6|13136.3|13135.3|13148.6|13147.6|13136.2|13135.2|600
1647351540000|2022-03-15 13:39:00|13137.7|13136.7|13134.8|13133.8|13138.7|13137.7|13130.3|13129.3|424
1647351550000|2022-03-15 13:39:10|13135.1|13134.1|13143.8|13142.8|13148.7|13147.7|13132.4|13131.4|419
1647351560000|2022-03-15 13:39:20|13143.4|13142.4|13142.2|13141.2|13148.6|13147.6|13138.7|13137.7|422
1647351570000|2022-03-15 13:39:30|13141.3|13140.3|13149.3|13148.3|13153.2|13152.2|13140.4|13139.4|418
1647351580000|2022-03-15 13:39:40|13148.7|13147.7|13145.9|13144.9|13149.2|13148.2|13141.8|13140.8|216
1647351590000|2022-03-15 13:39:50|13145.4|13144.4|13144.3|13143.3|13145.6|13144.6|13138.7|13137.7|236
1647351600000|2022-03-15 13:40:00|13144.6|13143.6|13155.4|13154.4|13164.7|13163.7|13144.1|13143.1|1246
1647351610000|2022-03-15 13:40:10|13153.9|13152.9|13147.4|13146.4|13156.3|13155.3|13147.2|13146.2|418
1647351620000|2022-03-15 13:40:20|13148.4|13147.4|13142.7|13141.7|13149.6|13148.6|13138.1|13137.1|426
1647351630000|2022-03-15 13:40:30|13142.4|13141.4|13139.8|13138.8|13145.4|13144.4|13136.6|13135.6|328
1647351640000|2022-03-15 13:40:40|13140.3|13139.3|13150.6|13149.6|13150.8|13149.8|13136.8|13135.8|391
1647351650000|2022-03-15 13:40:50|13150.3|13149.3|13144.6|13143.6|13154.9|13153.9|13143.4|13142.4|261
1647351660000|2022-03-15 13:41:00|13144.7|13143.7|13130.7|13129.7|13144.7|13143.7|13130.7|13129.7|490
1647351670000|2022-03-15 13:41:10|13130.6|13129.6|13129.1|13128.1|13131.6|13130.6|13126.2|13125.2|293
1647351680000|2022-03-15 13:41:20|13128.9|13127.9|13119.4|13118.4|13129.6|13128.6|13118.7|13117.7|569
1647351690000|2022-03-15 13:41:30|13119.3|13118.3|13124.4|13123.4|13125.1|13124.1|13118.1|13117.1|395
1647351700000|2022-03-15 13:41:40|13124.3|13123.3|13120.3|13119.3|13124.3|13123.3|13118.7|13117.7|273
1647351710000|2022-03-15 13:41:50|13120.2|13119.2|13121.7|13120.7|13126.1|13125.1|13119.8|13118.8|281
1647351720000|2022-03-15 13:42:00|13122.1|13121.1|13105.3|13104.3|13122.1|13121.1|13105.3|13104.3|712
1647351730000|2022-03-15 13:42:10|13104.9|13103.9|13106.6|13105.6|13107.4|13106.4|13101.4|13100.4|858
1647351740000|2022-03-15 13:42:20|13106.3|13105.3|13102.8|13101.8|13110.3|13109.3|13102.8|13101.8|368
1647351750000|2022-03-15 13:42:30|13102.7|13101.7|13101.7|13100.7|13105.7|13104.7|13098.7|13097.7|381
1647351760000|2022-03-15 13:42:40|13100.7|13099.7|13105.3|13104.3|13107.2|13106.2|13097.3|13096.3|284
1647351770000|2022-03-15 13:42:50|13104.8|13103.8|13100.6|13099.6|13104.9|13103.9|13097.3|13096.3|271
1647351780000|2022-03-15 13:43:00|13100.8|13099.8|13104.1|13103.1|13107.2|13106.2|13098.8|13097.8|317
1647351790000|2022-03-15 13:43:10|13104.3|13103.3|13104.4|13103.4|13105.7|13104.7|13100.2|13099.2|197
1647351800000|2022-03-15 13:43:20|13104.6|13103.6|13102.7|13101.7|13108.7|13107.7|13101.1|13100.1|173
1647351810000|2022-03-15 13:43:30|13103.1|13102.1|13096.8|13095.8|13103.1|13102.1|13093.3|13092.3|299
1647351820000|2022-03-15 13:43:40|13096.4|13095.4|13103.3|13102.3|13105.6|13104.6|13096.1|13095.1|371
1647351830000|2022-03-15 13:43:50|13103.4|13102.4|13103.2|13102.2|13106.9|13105.9|13102.4|13101.4|518
1647351840000|2022-03-15 13:44:00|13103.4|13102.4|13106.4|13105.4|13115.3|13114.3|13102.2|13101.2|574
1647351850000|2022-03-15 13:44:10|13106.1|13105.1|13113.2|13112.2|13115.4|13114.4|13106.1|13105.1|264
1647351860000|2022-03-15 13:44:20|13113.3|13112.3|13111.2|13110.2|13114.8|13113.8|13106.6|13105.6|265
1647351870000|2022-03-15 13:44:30|13111.9|13110.9|13110.1|13109.1|13111.9|13110.9|13104.9|13103.9|256
1647351880000|2022-03-15 13:44:40|13109.9|13108.9|13108.6|13107.6|13111.3|13110.3|13105.9|13104.9|193
1647351890000|2022-03-15 13:44:50|13108.8|13107.8|13112.1|13111.1|13112.1|13111.1|13104.2|13103.2|231
1647351900000|2022-03-15 13:45:00|13111.8|13110.8|13123.1|13122.1|13133.2|13132.2|13111.1|13110.1|1027
1647351910000|2022-03-15 13:45:10|13123.8|13122.8|13119.8|13118.8|13126.6|13125.6|13119.6|13118.6|423
1647351920000|2022-03-15 13:45:20|13119.7|13118.7|13123.1|13122.1|13125.7|13124.7|13116.8|13115.8|472
1647351930000|2022-03-15 13:45:30|13123.4|13122.4|13117.7|13116.7|13125.8|13124.8|13113.3|13112.3|311
1647351940000|2022-03-15 13:45:40|13117.3|13116.3|13108.6|13107.6|13117.3|13116.3|13106.6|13105.6|269
1647351950000|2022-03-15 13:45:50|13108.4|13107.4|13113.4|13112.4|13113.7|13112.7|13105.8|13104.8|197
1647351960000|2022-03-15 13:46:00|13113.3|13112.3|13109.1|13108.1|13117.3|13116.3|13107.7|13106.7|284
1647351970000|2022-03-15 13:46:10|13109.7|13108.7|13101.3|13100.3|13109.8|13108.8|13096.9|13095.9|433
1647351980000|2022-03-15 13:46:20|13102.2|13101.2|13098.8|13097.8|13102.4|13101.4|13097.7|13096.7|272
1647351990000|2022-03-15 13:46:30|13098.2|13097.2|13098.4|13097.4|13100.8|13099.8|13092.9|13091.9|587
1647352000000|2022-03-15 13:46:40|13098.1|13097.1|13092.2|13091.2|13098.7|13097.7|13091.8|13090.8|224
1647352010000|2022-03-15 13:46:50|13092.3|13091.3|13095.1|13094.1|13096.6|13095.6|13090.1|13089.1|208
1647352020000|2022-03-15 13:47:00|13094.8|13093.8|13095.4|13094.4|13097.8|13096.8|13090.8|13089.8|249
1647352030000|2022-03-15 13:47:10|13095.2|13094.2|13099.7|13098.7|13101.7|13100.7|13093.9|13092.9|385
1647352040000|2022-03-15 13:47:20|13099.8|13098.8|13095.1|13094.1|13104.6|13103.6|13094.7|13093.7|297
1647352050000|2022-03-15 13:47:30|13094.7|13093.7|13097.8|13096.8|13098.7|13097.7|13093.8|13092.8|133
1647352060000|2022-03-15 13:47:40|13097.7|13096.7|13106.3|13105.3|13110.7|13109.7|13095.8|13094.8|383
1647352070000|2022-03-15 13:47:50|13106.7|13105.7|13106.3|13105.3|13111.7|13110.7|13104.3|13103.3|220
1647352080000|2022-03-15 13:48:00|13106.6|13105.6|13097.8|13096.8|13106.6|13105.6|13094.8|13093.8|282
1647352090000|2022-03-15 13:48:10|13097.3|13096.3|13095.6|13094.6|13100.8|13099.8|13093.3|13092.3|136
1647352100000|2022-03-15 13:48:20|13095.7|13094.7|13098.6|13097.6|13098.9|13097.9|13094.8|13093.8|109
1647352110000|2022-03-15 13:48:30|13098.4|13097.4|13097.8|13096.8|13101.1|13100.1|13095.2|13094.2|166
1647352120000|2022-03-15 13:48:40|13097.9|13096.9|13098.7|13097.7|13099.7|13098.7|13095.8|13094.8|151
1647352130000|2022-03-15 13:48:50|13098.4|13097.4|13100.6|13099.6|13102.3|13101.3|13095.9|13094.9|253
1647352140000|2022-03-15 13:49:00|13100.4|13099.4|13093.7|13092.7|13100.8|13099.8|13091.9|13090.9|237
1647352150000|2022-03-15 13:49:10|13093.6|13092.6|13102.8|13101.8|13102.8|13101.8|13093.1|13092.1|166
1647352160000|2022-03-15 13:49:20|13102.3|13101.3|13109.3|13108.3|13110.3|13109.3|13097.3|13096.3|338
1647352170000|2022-03-15 13:49:30|13109.9|13108.9|13118.4|13117.4|13119.3|13118.3|13106.6|13105.6|392
1647352180000|2022-03-15 13:49:40|13118.6|13117.6|13119.9|13118.9|13123.6|13122.6|13114.3|13113.3|329
1647352190000|2022-03-15 13:49:50|13120.1|13119.1|13116.3|13115.3|13121.9|13120.9|13114.3|13113.3|194
1647352200000|2022-03-15 13:50:00|13116.7|13115.7|13131.4|13130.4|13132.2|13131.2|13116.7|13115.7|547
1647352210000|2022-03-15 13:50:10|13131.7|13130.7|13130.9|13129.9|13133.4|13132.4|13127.1|13126.1|223
1647352220000|2022-03-15 13:50:20|13130.6|13129.6|13117.2|13116.2|13131.6|13130.6|13116.3|13115.3|265
1647352230000|2022-03-15 13:50:30|13116.9|13115.9|13111.4|13110.4|13116.9|13115.9|13108.3|13107.3|257
1647352240000|2022-03-15 13:50:40|13111.2|13110.2|13116.8|13115.8|13119.9|13118.9|13110.8|13109.8|142
1647352250000|2022-03-15 13:50:50|13116.4|13115.4|13112.3|13111.3|13117.6|13116.6|13111.7|13110.7|242
1647352260000|2022-03-15 13:51:00|13112.4|13111.4|13115.3|13114.3|13117.4|13116.4|13111.1|13110.1|177
1647352270000|2022-03-15 13:51:10|13116.1|13115.1|13123.8|13122.8|13123.8|13122.8|13113.7|13112.7|153
1647352280000|2022-03-15 13:51:20|13123.9|13122.9|13138.1|13137.1|13140.3|13139.3|13123.2|13122.2|687
1647352290000|2022-03-15 13:51:30|13138.2|13137.2|13134.7|13133.7|13141.3|13140.3|13131.7|13130.7|391
1647352300000|2022-03-15 13:51:40|13134.6|13133.6|13141.6|13140.6|13141.8|13140.8|13131.6|13130.6|317
1647352310000|2022-03-15 13:51:50|13141.1|13140.1|13131.8|13130.8|13141.7|13140.7|13130.6|13129.6|221
1647352320000|2022-03-15 13:52:00|13132.2|13131.2|13141.2|13140.2|13147.6|13146.6|13131.4|13130.4|326
1647352330000|2022-03-15 13:52:10|13141.1|13140.1|13142.9|13141.9|13149.3|13148.3|13140.2|13139.2|191
1647352340000|2022-03-15 13:52:20|13142.8|13141.8|13150.6|13149.6|13150.6|13149.6|13141.3|13140.3|274
1647352350000|2022-03-15 13:52:30|13150.7|13149.7|13142.7|13141.7|13152.1|13151.1|13142.7|13141.7|269
1647352360000|2022-03-15 13:52:40|13141.7|13140.7|13136.6|13135.6|13142.8|13141.8|13136.6|13135.6|200
1647352370000|2022-03-15 13:52:50|13136.7|13135.7|13136.9|13135.9|13141.1|13140.1|13135.8|13134.8|108
1647352380000|2022-03-15 13:53:00|13137.4|13136.4|13138.6|13137.6|13142.7|13141.7|13135.8|13134.8|323
1647352390000|2022-03-15 13:53:10|13138.7|13137.7|13141.6|13140.6|13141.9|13140.9|13137.3|13136.3|253
1647352400000|2022-03-15 13:53:20|13141.4|13140.4|13142.2|13141.2|13143.3|13142.3|13137.8|13136.8|104
1647352410000|2022-03-15 13:53:30|13142.1|13141.1|13146.7|13145.7|13146.7|13145.7|13138.3|13137.3|134
1647352420000|2022-03-15 13:53:40|13146.4|13145.4|13143.1|13142.1|13147.4|13146.4|13142.7|13141.7|123
1647352430000|2022-03-15 13:53:50|13142.9|13141.9|13142.1|13141.1|13143.4|13142.4|13139.3|13138.3|135
1647352440000|2022-03-15 13:54:00|13142.3|13141.3|13150.2|13149.2|13150.6|13149.6|13142.3|13141.3|193
1647352450000|2022-03-15 13:54:10|13149.7|13148.7|13145.8|13144.8|13150.1|13149.1|13145.1|13144.1|223
1647352460000|2022-03-15 13:54:20|13146.2|13145.2|13135.8|13134.8|13146.3|13145.3|13132.8|13131.8|506
1647352470000|2022-03-15 13:54:30|13135.9|13134.9|13132.2|13131.2|13137.2|13136.2|13132.1|13131.1|256
1647352480000|2022-03-15 13:54:40|13132.6|13131.6|13133.6|13132.6|13136.3|13135.3|13130.3|13129.3|280
1647352490000|2022-03-15 13:54:50|13133.1|13132.1|13139.7|13138.7|13148.1|13147.1|13131.8|13130.8|513
1647352500000|2022-03-15 13:55:00|13139.4|13138.4|13148.7|13147.7|13148.9|13147.9|13138.7|13137.7|270
1647352510000|2022-03-15 13:55:10|13148.2|13147.2|13143.6|13142.6|13148.4|13147.4|13140.1|13139.1|121
1647352520000|2022-03-15 13:55:20|13143.2|13142.2|13140.9|13139.9|13147.4|13146.4|13140.7|13139.7|230
1647352530000|2022-03-15 13:55:30|13141.6|13140.6|13145.1|13144.1|13145.1|13144.1|13138.7|13137.7|239
1647352540000|2022-03-15 13:55:40|13144.9|13143.9|13154.8|13153.8|13158.6|13157.6|13144.2|13143.2|377
1647352550000|2022-03-15 13:55:50|13154.7|13153.7|13160.7|13159.7|13161.6|13160.6|13153.1|13152.1|329
1647352560000|2022-03-15 13:56:00|13161.2|13160.2|13162.4|13161.4|13163.8|13162.8|13154.7|13153.7|360
1647352570000|2022-03-15 13:56:10|13161.7|13160.7|13165.6|13164.6|13166.3|13165.3|13158.6|13157.6|211
1647352580000|2022-03-15 13:56:20|13165.7|13164.7|13168.7|13167.7|13168.7|13167.7|13163.9|13162.9|215
1647352590000|2022-03-15 13:56:30|13168.4|13167.4|13165.7|13164.7|13170.1|13169.1|13165.3|13164.3|288
1647352600000|2022-03-15 13:56:40|13165.6|13164.6|13168.7|13167.7|13170.1|13169.1|13164.8|13163.8|182
1647352610000|2022-03-15 13:56:50|13168.6|13167.6|13176.2|13175.2|13177.2|13176.2|13167.1|13166.1|338
1647352620000|2022-03-15 13:57:00|13176.1|13175.1|13176.6|13175.6|13179.8|13178.8|13175.6|13174.6|309
1647352630000|2022-03-15 13:57:10|13177.2|13176.2|13179.3|13178.3|13179.9|13178.9|13176.6|13175.6|191
1647352640000|2022-03-15 13:57:20|13178.6|13177.6|13180.1|13179.1|13185.3|13184.3|13177.8|13176.8|342
1647352650000|2022-03-15 13:57:30|13180.3|13179.3|13179.6|13178.6|13183.2|13182.2|13178.3|13177.3|190
1647352660000|2022-03-15 13:57:40|13179.7|13178.7|13181.3|13180.3|13181.9|13180.9|13177.6|13176.6|171
1647352670000|2022-03-15 13:57:50|13181.1|13180.1|13182.9|13181.9|13183.3|13182.3|13180.1|13179.1|128
1647352680000|2022-03-15 13:58:00|13180.4|13179.4|13183.8|13182.8|13185.2|13184.2|13178.7|13177.7|380
1647352690000|2022-03-15 13:58:10|13184.4|13183.4|13184.3|13183.3|13185.1|13184.1|13178.8|13177.8|177
1647352700000|2022-03-15 13:58:20|13184.1|13183.1|13185.8|13184.8|13189.1|13188.1|13184.1|13183.1|271
1647352710000|2022-03-15 13:58:30|13185.7|13184.7|13188.3|13187.3|13191.3|13190.3|13185.3|13184.3|344
1647352720000|2022-03-15 13:58:40|13188.1|13187.1|13189.8|13188.8|13192.2|13191.2|13187.7|13186.7|174
1647352730000|2022-03-15 13:58:50|13189.9|13188.9|13192.3|13191.3|13199.6|13198.6|13188.9|13187.9|411
1647352740000|2022-03-15 13:59:00|13192.7|13191.7|13189.7|13188.7|13192.8|13191.8|13187.4|13186.4|333
1647352750000|2022-03-15 13:59:10|13190.1|13189.1|13189.1|13188.1|13193.9|13192.9|13188.4|13187.4|173
1647352760000|2022-03-15 13:59:20|13188.8|13187.8|13188.3|13187.3|13191.4|13190.4|13188.1|13187.1|176
1647352770000|2022-03-15 13:59:30|13188.6|13187.6|13187.4|13186.4|13190.8|13189.8|13185.9|13184.9|341
1647352780000|2022-03-15 13:59:40|13187.3|13186.3|13188.4|13187.4|13194.1|13193.1|13186.2|13185.2|380
1647352790000|2022-03-15 13:59:50|13188.6|13187.6|13183.8|13182.8|13188.6|13187.6|13180.2|13179.2|324
1647352800000|2022-03-15 14:00:00|13184.1|13183.1|13175.3|13174.3|13185.6|13184.6|13175.1|13174.1|430
1647352810000|2022-03-15 14:00:10|13175.6|13174.6|13182.6|13181.6|13182.6|13181.6|13175.3|13174.3|276
1647352820000|2022-03-15 14:00:20|13185.6|13184.6|13190.1|13189.1|13191.8|13190.8|13183.7|13182.7|278
1647352830000|2022-03-15 14:00:30|13189.8|13188.8|13191.9|13190.9|13195.6|13194.6|13189.8|13188.8|250
1647352840000|2022-03-15 14:00:40|13192.6|13191.6|13200.6|13199.6|13201.3|13200.3|13191.9|13190.9|323
1647352850000|2022-03-15 14:00:50|13200.3|13199.3|13200.7|13199.7|13203.8|13202.8|13197.6|13196.6|383
1647352860000|2022-03-15 14:01:00|13200.4|13199.4|13195.3|13194.3|13204.2|13203.2|13194.3|13193.3|261
1647352870000|2022-03-15 14:01:10|13195.6|13194.6|13191.9|13190.9|13195.6|13194.6|13191.7|13190.7|234
1647352880000|2022-03-15 14:01:20|13191.8|13190.8|13192.2|13191.2|13194.3|13193.3|13187.3|13186.3|312
1647352890000|2022-03-15 14:01:30|13192.6|13191.6|13189.2|13188.2|13193.8|13192.8|13186.8|13185.8|223
1647352900000|2022-03-15 14:01:40|13189.4|13188.4|13178.1|13177.1|13191.1|13190.1|13177.9|13176.9|439
1647352910000|2022-03-15 14:01:50|13178.2|13177.2|13180.8|13179.8|13182.2|13181.2|13176.6|13175.6|184
1647352920000|2022-03-15 14:02:00|13181.1|13180.1|13174.1|13173.1|13183.2|13182.2|13173.1|13172.1|494
1647352930000|2022-03-15 14:02:10|13173.6|13172.6|13175.7|13174.7|13176.3|13175.3|13168.1|13167.1|336
1647352940000|2022-03-15 14:02:20|13175.2|13174.2|13172.3|13171.3|13176.6|13175.6|13170.8|13169.8|247
1647352950000|2022-03-15 14:02:30|13172.4|13171.4|13172.7|13171.7|13174.2|13173.2|13169.8|13168.8|375
1647352960000|2022-03-15 14:02:40|13172.1|13171.1|13165.7|13164.7|13172.2|13171.2|13165.6|13164.6|474
1647352970000|2022-03-15 14:02:50|13165.6|13164.6|13173.8|13172.8|13176.3|13175.3|13165.6|13164.6|265
1647352980000|2022-03-15 14:03:00|13174.4|13173.4|13185.1|13184.1|13186.9|13185.9|13171.2|13170.2|347
1647352990000|2022-03-15 14:03:10|13184.8|13183.8|13184.2|13183.2|13186.1|13185.1|13182.8|13181.8|246
1647353000000|2022-03-15 14:03:20|13184.8|13183.8|13183.9|13182.9|13188.6|13187.6|13183.6|13182.6|197
1647353010000|2022-03-15 14:03:30|13184.1|13183.1|13183.1|13182.1|13184.6|13183.6|13181.6|13180.6|162
1647353020000|2022-03-15 14:03:40|13183.3|13182.3|13184.6|13183.6|13186.9|13185.9|13182.4|13181.4|187
1647353030000|2022-03-15 14:03:50|13184.3|13183.3|13197.1|13196.1|13197.1|13196.1|13183.8|13182.8|440
1647353040000|2022-03-15 14:04:00|13196.8|13195.8|13208.3|13207.3|13208.6|13207.6|13193.8|13192.8|609
1647353050000|2022-03-15 14:04:10|13208.1|13207.1|13211.6|13210.6|13218.3|13217.3|13208.1|13207.1|915
1647353060000|2022-03-15 14:04:20|13211.7|13210.7|13214.1|13213.1|13216.1|13215.1|13210.6|13209.6|683
1647353070000|2022-03-15 14:04:30|13213.6|13212.6|13218.2|13217.2|13218.8|13217.8|13213.4|13212.4|245
1647353080000|2022-03-15 14:04:40|13220.2|13219.2|13225.3|13224.3|13226.1|13225.1|13218.2|13217.2|335
1647353090000|2022-03-15 14:04:50|13225.4|13224.4|13218.4|13217.4|13227.3|13226.3|13218.4|13217.4|479
1647353100000|2022-03-15 14:05:00|13218.6|13217.6|13229.9|13228.9|13229.9|13228.9|13218.2|13217.2|347
1647353110000|2022-03-15 14:05:10|13229.8|13228.8|13222.1|13221.1|13230.1|13229.1|13220.1|13219.1|266
1647353120000|2022-03-15 14:05:20|13222.7|13221.7|13220.9|13219.9|13225.1|13224.1|13220.8|13219.8|194
1647353130000|2022-03-15 14:05:30|13220.6|13219.6|13221.2|13220.2|13221.2|13220.2|13216.8|13215.8|170
1647353140000|2022-03-15 14:05:40|13220.4|13219.4|13220.3|13219.3|13223.6|13222.6|13219.6|13218.6|144
1647353150000|2022-03-15 14:05:50|13220.1|13219.1|13221.9|13220.9|13222.7|13221.7|13219.1|13218.1|366
1647353160000|2022-03-15 14:06:00|13222.1|13221.1|13219.8|13218.8|13222.4|13221.4|13216.2|13215.2|249
1647353170000|2022-03-15 14:06:10|13219.7|13218.7|13215.3|13214.3|13219.7|13218.7|13212.4|13211.4|253
1647353180000|2022-03-15 14:06:20|13215.4|13214.4|13207.1|13206.1|13216.2|13215.2|13206.8|13205.8|287
1647353190000|2022-03-15 14:06:30|13207.3|13206.3|13207.7|13206.7|13209.3|13208.3|13205.8|13204.8|215
1647353200000|2022-03-15 14:06:40|13207.4|13206.4|13212.7|13211.7|13214.6|13213.6|13206.3|13205.3|259
1647353210000|2022-03-15 14:06:50|13212.6|13211.6|13214.3|13213.3|13215.1|13214.1|13209.9|13208.9|297
1647353220000|2022-03-15 14:07:00|13214.6|13213.6|13198.1|13197.1|13214.6|13213.6|13198.1|13197.1|482
1647353230000|2022-03-15 14:07:10|13198.6|13197.6|13202.6|13201.6|13204.1|13203.1|13195.4|13194.4|355
1647353240000|2022-03-15 14:07:20|13202.4|13201.4|13205.6|13204.6|13209.1|13208.1|13201.2|13200.2|365
1647353250000|2022-03-15 14:07:30|13205.8|13204.8|13206.2|13205.2|13209.4|13208.4|13205.3|13204.3|230
1647353260000|2022-03-15 14:07:40|13205.1|13204.1|13205.1|13204.1|13206.8|13205.8|13202.4|13201.4|200
1647353270000|2022-03-15 14:07:50|13204.9|13203.9|13202.4|13201.4|13207.3|13206.3|13202.3|13201.3|174
1647353280000|2022-03-15 14:08:00|13202.6|13201.6|13206.8|13205.8|13210.2|13209.2|13200.7|13199.7|340
1647353290000|2022-03-15 14:08:10|13207.1|13206.1|13204.1|13203.1|13207.1|13206.1|13202.6|13201.6|205
1647353300000|2022-03-15 14:08:20|13204.3|13203.3|13203.2|13202.2|13207.1|13206.1|13201.6|13200.6|141
1647353310000|2022-03-15 14:08:30|13203.3|13202.3|13207.7|13206.7|13210.9|13209.9|13202.4|13201.4|503
1647353320000|2022-03-15 14:08:40|13207.4|13206.4|13202.1|13201.1|13207.9|13206.9|13201.7|13200.7|199
1647353330000|2022-03-15 14:08:50|13203.1|13202.1|13200.7|13199.7|13204.8|13203.8|13199.4|13198.4|144
1647353340000|2022-03-15 14:09:00|13200.8|13199.8|13194.8|13193.8|13200.9|13199.9|13191.7|13190.7|380
1647353350000|2022-03-15 14:09:10|13194.7|13193.7|13191.4|13190.4|13194.7|13193.7|13189.3|13188.3|200
1647353360000|2022-03-15 14:09:20|13192.3|13191.3|13187.9|13186.9|13194.2|13193.2|13185.4|13184.4|327
1647353370000|2022-03-15 14:09:30|13188.1|13187.1|13192.2|13191.2|13195.2|13194.2|13185.8|13184.8|525
1647353380000|2022-03-15 14:09:40|13192.3|13191.3|13195.9|13194.9|13196.7|13195.7|13189.1|13188.1|248
1647353390000|2022-03-15 14:09:50|13195.8|13194.8|13199.1|13198.1|13199.7|13198.7|13192.4|13191.4|418
1647353400000|2022-03-15 14:10:00|13198.3|13197.3|13200.4|13199.4|13203.8|13202.8|13195.3|13194.3|238
1647353410000|2022-03-15 14:10:10|13200.3|13199.3|13202.3|13201.3|13203.9|13202.9|13197.4|13196.4|288
1647353420000|2022-03-15 14:10:20|13206.3|13205.3|13208.9|13207.9|13214.3|13213.3|13203.9|13202.9|467
1647353430000|2022-03-15 14:10:30|13209.3|13208.3|13193.6|13192.6|13209.3|13208.3|13191.2|13190.2|647
1647353440000|2022-03-15 14:10:40|13192.6|13191.6|13189.6|13188.6|13192.6|13191.6|13184.7|13183.7|275
1647353450000|2022-03-15 14:10:50|13190.1|13189.1|13189.3|13188.3|13194.1|13193.1|13188.3|13187.3|178
1647353460000|2022-03-15 14:11:00|13189.4|13188.4|13190.2|13189.2|13193.1|13192.1|13188.4|13187.4|145
1647353470000|2022-03-15 14:11:10|13190.4|13189.4|13185.7|13184.7|13192.4|13191.4|13185.7|13184.7|192
1647353480000|2022-03-15 14:11:20|13182.8|13181.8|13184.4|13183.4|13185.8|13184.8|13178.7|13177.7|296
1647353490000|2022-03-15 14:11:30|13184.6|13183.6|13176.6|13175.6|13184.6|13183.6|13175.8|13174.8|167
1647353500000|2022-03-15 14:11:40|13176.3|13175.3|13175.8|13174.8|13176.8|13175.8|13172.1|13171.1|224
1647353510000|2022-03-15 14:11:50|13175.7|13174.7|13176.3|13175.3|13176.6|13175.6|13173.3|13172.3|201
1647353520000|2022-03-15 14:12:00|13176.2|13175.2|13181.6|13180.6|13185.7|13184.7|13175.9|13174.9|262
1647353530000|2022-03-15 14:12:10|13181.4|13180.4|13183.1|13182.1|13185.4|13184.4|13179.9|13178.9|163
1647353540000|2022-03-15 14:12:20|13183.4|13182.4|13174.2|13173.2|13185.4|13184.4|13173.7|13172.7|174
1647353550000|2022-03-15 14:12:30|13174.3|13173.3|13179.2|13178.2|13179.6|13178.6|13171.4|13170.4|219
1647353560000|2022-03-15 14:12:40|13179.3|13178.3|13172.7|13171.7|13179.3|13178.3|13171.6|13170.6|141
1647353570000|2022-03-15 14:12:50|13172.4|13171.4|13167.6|13166.6|13174.6|13173.6|13167.3|13166.3|186
1647353580000|2022-03-15 14:13:00|13167.7|13166.7|13163.6|13162.6|13170.3|13169.3|13163.2|13162.2|360
1647353590000|2022-03-15 14:13:10|13163.3|13162.3|13178.1|13177.1|13178.7|13177.7|13162.4|13161.4|344
1647353600000|2022-03-15 14:13:20|13177.8|13176.8|13173.3|13172.3|13177.8|13176.8|13172.1|13171.1|229
1647353610000|2022-03-15 14:13:30|13173.6|13172.6|13178.6|13177.6|13179.7|13178.7|13173.6|13172.6|158
1647353620000|2022-03-15 14:13:40|13178.8|13177.8|13179.9|13178.9|13181.7|13180.7|13175.9|13174.9|117
1647353630000|2022-03-15 14:13:50|13179.7|13178.7|13175.6|13174.6|13180.4|13179.4|13173.1|13172.1|113
1647353640000|2022-03-15 14:14:00|13174.7|13173.7|13175.8|13174.8|13178.9|13177.9|13174.2|13173.2|151
1647353650000|2022-03-15 14:14:10|13175.9|13174.9|13174.4|13173.4|13177.2|13176.2|13173.3|13172.3|166
1647353660000|2022-03-15 14:14:20|13174.3|13173.3|13179.8|13178.8|13179.8|13178.8|13171.3|13170.3|333
1647353670000|2022-03-15 14:14:30|13180.3|13179.3|13177.8|13176.8|13180.4|13179.4|13176.1|13175.1|388
1647353680000|2022-03-15 14:14:40|13177.6|13176.6|13176.3|13175.3|13179.9|13178.9|13174.7|13173.7|179
1647353690000|2022-03-15 14:14:50|13176.7|13175.7|13175.4|13174.4|13179.7|13178.7|13173.3|13172.3|169
1647353700000|2022-03-15 14:15:00|13175.3|13174.3|13168.8|13167.8|13177.8|13176.8|13164.1|13163.1|400
1647353710000|2022-03-15 14:15:10|13168.6|13167.6|13170.8|13169.8|13174.1|13173.1|13167.3|13166.3|189
1647353720000|2022-03-15 14:15:20|13170.7|13169.7|13174.3|13173.3|13176.6|13175.6|13169.7|13168.7|161
1647353730000|2022-03-15 14:15:30|13174.2|13173.2|13170.6|13169.6|13174.4|13173.4|13167.1|13166.1|138
1647353740000|2022-03-15 14:15:40|13170.4|13169.4|13168.4|13167.4|13171.9|13170.9|13166.8|13165.8|101
1647353750000|2022-03-15 14:15:50|13168.3|13167.3|13168.9|13167.9|13171.1|13170.1|13167.6|13166.6|119
1647353760000|2022-03-15 14:16:00|13168.3|13167.3|13180.3|13179.3|13180.6|13179.6|13165.3|13164.3|490
1647353770000|2022-03-15 14:16:10|13181.4|13180.4|13184.8|13183.8|13190.6|13189.6|13181.3|13180.3|561
1647353780000|2022-03-15 14:16:20|13185.9|13184.9|13178.2|13177.2|13186.3|13185.3|13176.4|13175.4|386
1647353790000|2022-03-15 14:16:30|13178.1|13177.1|13177.6|13176.6|13179.7|13178.7|13173.8|13172.8|304
1647353800000|2022-03-15 14:16:40|13177.4|13176.4|13177.1|13176.1|13181.1|13180.1|13173.1|13172.1|301
1647353810000|2022-03-15 14:16:50|13176.9|13175.9|13183.4|13182.4|13183.4|13182.4|13176.4|13175.4|182
1647353820000|2022-03-15 14:17:00|13183.8|13182.8|13174.9|13173.9|13184.4|13183.4|13172.7|13171.7|222
1647353830000|2022-03-15 14:17:10|13174.8|13173.8|13176.3|13175.3|13179.3|13178.3|13174.1|13173.1|187
1647353840000|2022-03-15 14:17:20|13176.2|13175.2|13179.1|13178.1|13182.8|13181.8|13174.8|13173.8|236
1647353850000|2022-03-15 14:17:30|13179.3|13178.3|13184.3|13183.3|13185.9|13184.9|13179.1|13178.1|287
1647353860000|2022-03-15 14:17:40|13184.4|13183.4|13180.8|13179.8|13185.9|13184.9|13177.7|13176.7|208
1647353870000|2022-03-15 14:17:50|13180.7|13179.7|13176.6|13175.6|13183.3|13182.3|13175.8|13174.8|155
1647353880000|2022-03-15 14:18:00|13176.7|13175.7|13181.7|13180.7|13181.8|13180.8|13174.2|13173.2|313
1647353890000|2022-03-15 14:18:10|13180.4|13179.4|13190.6|13189.6|13193.1|13192.1|13179.8|13178.8|332
1647353900000|2022-03-15 14:18:20|13190.3|13189.3|13185.3|13184.3|13192.3|13191.3|13183.7|13182.7|238
1647353910000|2022-03-15 14:18:30|13185.2|13184.2|13189.9|13188.9|13191.2|13190.2|13184.6|13183.6|435
1647353920000|2022-03-15 14:18:40|13190.1|13189.1|13189.3|13188.3|13190.9|13189.9|13187.1|13186.1|99
1647353930000|2022-03-15 14:18:50|13189.1|13188.1|13198.8|13197.8|13200.1|13199.1|13189.1|13188.1|361
1647353940000|2022-03-15 14:19:00|13198.6|13197.6|13204.4|13203.4|13208.9|13207.9|13196.3|13195.3|338
1647353950000|2022-03-15 14:19:10|13204.6|13203.6|13201.7|13200.7|13206.3|13205.3|13201.4|13200.4|215
1647353960000|2022-03-15 14:19:20|13203.6|13202.6|13200.4|13199.4|13204.8|13203.8|13198.8|13197.8|316
1647353970000|2022-03-15 14:19:30|13200.8|13199.8|13198.4|13197.4|13203.7|13202.7|13197.7|13196.7|200
1647353980000|2022-03-15 14:19:40|13198.3|13197.3|13201.3|13200.3|13202.2|13201.2|13197.6|13196.6|215
1647353990000|2022-03-15 14:19:50|13201.2|13200.2|13205.3|13204.3|13205.3|13204.3|13197.9|13196.9|290
1647354000000|2022-03-15 14:20:00|13204.6|13203.6|13201.6|13200.6|13206.7|13205.7|13197.9|13196.9|327
1647354010000|2022-03-15 14:20:10|13202.7|13201.7|13208.7|13207.7|13210.1|13209.1|13199.8|13198.8|375
1647354020000|2022-03-15 14:20:20|13208.3|13207.3|13204.8|13203.8|13208.9|13207.9|13204.7|13203.7|140
1647354030000|2022-03-15 14:20:30|13206.9|13205.9|13210.4|13209.4|13210.4|13209.4|13204.4|13203.4|146
1647354040000|2022-03-15 14:20:40|13210.2|13209.2|13210.8|13209.8|13211.6|13210.6|13207.1|13206.1|173
1647354050000|2022-03-15 14:20:50|13211.3|13210.3|13212.8|13211.8|13215.1|13214.1|13207.4|13206.4|275
1647354060000|2022-03-15 14:21:00|13213.8|13212.8|13217.6|13216.6|13219.9|13218.9|13213.1|13212.1|391
1647354070000|2022-03-15 14:21:10|13217.8|13216.8|13217.3|13216.3|13222.7|13221.7|13216.9|13215.9|237
1647354080000|2022-03-15 14:21:20|13217.4|13216.4|13222.2|13221.2|13223.8|13222.8|13217.1|13216.1|367
1647354090000|2022-03-15 14:21:30|13222.8|13221.8|13222.3|13221.3|13223.8|13222.8|13220.9|13219.9|170
1647354100000|2022-03-15 14:21:40|13222.4|13221.4|13226.7|13225.7|13227.4|13226.4|13222.3|13221.3|394
1647354110000|2022-03-15 14:21:50|13227.6|13226.6|13221.3|13220.3|13229.4|13228.4|13221.1|13220.1|300
1647354120000|2022-03-15 14:22:00|13220.7|13219.7|13222.3|13221.3|13225.9|13224.9|13219.8|13218.8|299
1647354130000|2022-03-15 14:22:10|13221.8|13220.8|13218.6|13217.6|13222.3|13221.3|13214.8|13213.8|147
1647354140000|2022-03-15 14:22:20|13218.7|13217.7|13216.8|13215.8|13218.7|13217.7|13214.1|13213.1|324
1647354150000|2022-03-15 14:22:30|13216.6|13215.6|13221.6|13220.6|13223.8|13222.8|13215.9|13214.9|174
1647354160000|2022-03-15 14:22:40|13222.1|13221.1|13218.4|13217.4|13222.6|13221.6|13214.9|13213.9|359
1647354170000|2022-03-15 14:22:50|13218.6|13217.6|13219.3|13218.3|13220.7|13219.7|13216.6|13215.6|127
1647354180000|2022-03-15 14:23:00|13219.4|13218.4|13215.3|13214.3|13219.6|13218.6|13214.4|13213.4|173
1647354190000|2022-03-15 14:23:10|13215.4|13214.4|13218.2|13217.2|13218.4|13217.4|13212.8|13211.8|148
1647354200000|2022-03-15 14:23:20|13218.1|13217.1|13219.3|13218.3|13220.4|13219.4|13215.3|13214.3|143
1647354210000|2022-03-15 14:23:30|13219.6|13218.6|13219.6|13218.6|13221.7|13220.7|13217.8|13216.8|151
1647354220000|2022-03-15 14:23:40|13219.7|13218.7|13219.3|13218.3|13221.7|13220.7|13216.9|13215.9|158
1647354230000|2022-03-15 14:23:50|13219.1|13218.1|13219.7|13218.7|13219.7|13218.7|13212.3|13211.3|217
1647354240000|2022-03-15 14:24:00|13221.4|13220.4|13217.8|13216.8|13221.4|13220.4|13214.6|13213.6|198
1647354250000|2022-03-15 14:24:10|13217.9|13216.9|13224.4|13223.4|13227.1|13226.1|13216.8|13215.8|236
1647354260000|2022-03-15 14:24:20|13224.9|13223.9|13225.6|13224.6|13228.8|13227.8|13224.3|13223.3|261
1647354270000|2022-03-15 14:24:30|13225.7|13224.7|13237.6|13236.6|13237.8|13236.8|13225.6|13224.6|735
1647354280000|2022-03-15 14:24:40|13237.4|13236.4|13236.6|13235.6|13238.8|13237.8|13234.8|13233.8|261
1647354290000|2022-03-15 14:24:50|13236.1|13235.1|13238.8|13237.8|13242.3|13241.3|13236.1|13235.1|233
1647354300000|2022-03-15 14:25:00|13237.8|13236.8|13236.1|13235.1|13238.8|13237.8|13232.4|13231.4|623
1647354310000|2022-03-15 14:25:10|13235.8|13234.8|13238.1|13237.1|13240.1|13239.1|13231.4|13230.4|254
1647354320000|2022-03-15 14:25:20|13237.9|13236.9|13233.6|13232.6|13239.1|13238.1|13231.6|13230.6|172
1647354330000|2022-03-15 14:25:30|13234.2|13233.2|13231.6|13230.6|13236.6|13235.6|13230.1|13229.1|307
1647354340000|2022-03-15 14:25:40|13232.3|13231.3|13232.4|13231.4|13234.4|13233.4|13229.1|13228.1|298
1647354350000|2022-03-15 14:25:50|13232.6|13231.6|13232.6|13231.6|13233.3|13232.3|13230.1|13229.1|178
1647354360000|2022-03-15 14:26:00|13232.7|13231.7|13225.7|13224.7|13233.8|13232.8|13225.7|13224.7|262
1647354370000|2022-03-15 14:26:10|13225.8|13224.8|13223.9|13222.9|13227.3|13226.3|13223.6|13222.6|174
1647354380000|2022-03-15 14:26:20|13224.3|13223.3|13228.8|13227.8|13230.4|13229.4|13224.1|13223.1|224
1647354390000|2022-03-15 14:26:30|13228.7|13227.7|13228.6|13227.6|13230.1|13229.1|13225.6|13224.6|178
1647354400000|2022-03-15 14:26:40|13228.7|13227.7|13224.4|13223.4|13233.2|13232.2|13223.7|13222.7|146
1647354410000|2022-03-15 14:26:50|13224.6|13223.6|13228.7|13227.7|13230.6|13229.6|13224.6|13223.6|196
1647354420000|2022-03-15 14:27:00|13229.3|13228.3|13226.8|13225.8|13231.6|13230.6|13226.8|13225.8|203
1647354430000|2022-03-15 14:27:10|13226.9|13225.9|13232.3|13231.3|13232.3|13231.3|13225.3|13224.3|146
1647354440000|2022-03-15 14:27:20|13232.4|13231.4|13235.6|13234.6|13235.6|13234.6|13230.1|13229.1|476
1647354450000|2022-03-15 14:27:30|13235.1|13234.1|13237.9|13236.9|13238.3|13237.3|13234.3|13233.3|233
1647354460000|2022-03-15 14:27:40|13237.1|13236.1|13240.8|13239.8|13243.1|13242.1|13236.1|13235.1|227
1647354470000|2022-03-15 14:27:50|13241.2|13240.2|13246.1|13245.1|13247.3|13246.3|13240.7|13239.7|290
1647354480000|2022-03-15 14:28:00|13246.3|13245.3|13249.1|13248.1|13249.4|13248.4|13245.6|13244.6|514
1647354490000|2022-03-15 14:28:10|13249.2|13248.2|13249.4|13248.4|13250.2|13249.2|13247.9|13246.9|1155
1647354500000|2022-03-15 14:28:20|13249.1|13248.1|13250.9|13249.9|13251.3|13250.3|13246.6|13245.6|656
1647354510000|2022-03-15 14:28:30|13252.3|13251.3|13258.3|13257.3|13261.8|13260.8|13251.4|13250.4|2208
1647354520000|2022-03-15 14:28:40|13259.4|13258.4|13253.4|13252.4|13259.9|13258.9|13252.7|13251.7|268
1647354530000|2022-03-15 14:28:50|13253.6|13252.6|13250.3|13249.3|13253.8|13252.8|13249.6|13248.6|219
1647354540000|2022-03-15 14:29:00|13250.4|13249.4|13249.6|13248.6|13250.6|13249.6|13246.2|13245.2|240
1647354550000|2022-03-15 14:29:10|13248.8|13247.8|13252.4|13251.4|13256.9|13255.9|13248.6|13247.6|209
1647354560000|2022-03-15 14:29:20|13252.6|13251.6|13247.8|13246.8|13252.7|13251.7|13247.4|13246.4|128
1647354570000|2022-03-15 14:29:30|13248.3|13247.3|13255.1|13254.1|13255.1|13254.1|13248.3|13247.3|127
1647354580000|2022-03-15 14:29:40|13255.6|13254.6|13259.8|13258.8|13259.9|13258.9|13255.6|13254.6|136
1647354590000|2022-03-15 14:29:50|13259.7|13258.7|13261.9|13260.9|13262.8|13261.8|13259.2|13258.2|199
1647354600000|2022-03-15 14:30:00|13262.3|13261.3|13263.8|13262.8|13269.6|13268.6|13262.2|13261.2|448
1647354610000|2022-03-15 14:30:10|13263.6|13262.6|13260.3|13259.3|13263.8|13262.8|13257.9|13256.9|232
1647354620000|2022-03-15 14:30:20|13260.4|13259.4|13262.1|13261.1|13264.8|13263.8|13258.6|13257.6|233
1647354630000|2022-03-15 14:30:30|13262.3|13261.3|13263.9|13262.9|13267.1|13266.1|13260.3|13259.3|213
1647354640000|2022-03-15 14:30:40|13264.1|13263.1|13269.3|13268.3|13270.2|13269.2|13262.1|13261.1|156
1647354650000|2022-03-15 14:30:50|13269.6|13268.6|13273.7|13272.7|13273.9|13272.9|13269.1|13268.1|228
1647354660000|2022-03-15 14:31:00|13273.6|13272.6|13278.9|13277.9|13279.2|13278.2|13270.6|13269.6|485
1647354670000|2022-03-15 14:31:10|13279.2|13278.2|13283.1|13282.1|13288.6|13287.6|13278.7|13277.7|685
1647354680000|2022-03-15 14:31:20|13283.3|13282.3|13287.8|13286.8|13288.1|13287.1|13281.8|13280.8|169
1647354690000|2022-03-15 14:31:30|13287.9|13286.9|13288.2|13287.2|13290.2|13289.2|13285.8|13284.8|243
1647354700000|2022-03-15 14:31:40|13288.1|13287.1|13291.8|13290.8|13292.9|13291.9|13286.8|13285.8|386
1647354710000|2022-03-15 14:31:50|13292.1|13291.1|13295.8|13294.8|13297.2|13296.2|13291.8|13290.8|238
1647354720000|2022-03-15 14:32:00|13295.6|13294.6|13295.6|13294.6|13297.7|13296.7|13293.7|13292.7|185
1647354730000|2022-03-15 14:32:10|13295.7|13294.7|13294.7|13293.7|13297.2|13296.2|13294.1|13293.1|328
1647354740000|2022-03-15 14:32:20|13294.6|13293.6|13297.8|13296.8|13297.8|13296.8|13294.3|13293.3|264
1647354750000|2022-03-15 14:32:30|13297.9|13296.9|13295.1|13294.1|13298.2|13297.2|13293.8|13292.8|107
1647354760000|2022-03-15 14:32:40|13295.3|13294.3|13292.3|13291.3|13295.3|13294.3|13289.4|13288.4|285
1647354770000|2022-03-15 14:32:50|13292.6|13291.6|13288.1|13287.1|13294.3|13293.3|13287.7|13286.7|171
1647354780000|2022-03-15 14:33:00|13287.9|13286.9|13282.4|13281.4|13288.1|13287.1|13282.2|13281.2|352
1647354790000|2022-03-15 14:33:10|13282.6|13281.6|13285.2|13284.2|13285.3|13284.3|13279.8|13278.8|222
1647354800000|2022-03-15 14:33:20|13285.3|13284.3|13279.6|13278.6|13286.7|13285.7|13279.4|13278.4|191
1647354810000|2022-03-15 14:33:30|13280.4|13279.4|13279.3|13278.3|13280.8|13279.8|13278.3|13277.3|164
1647354820000|2022-03-15 14:33:40|13279.6|13278.6|13279.8|13278.8|13281.3|13280.3|13278.2|13277.2|115
1647354830000|2022-03-15 14:33:50|13279.7|13278.7|13284.2|13283.2|13284.4|13283.4|13279.1|13278.1|160
1647354840000|2022-03-15 14:34:00|13284.3|13283.3|13279.3|13278.3|13287.6|13286.6|13278.3|13277.3|228
1647354850000|2022-03-15 14:34:10|13279.4|13278.4|13283.3|13282.3|13285.4|13284.4|13278.3|13277.3|210
1647354860000|2022-03-15 14:34:20|13283.4|13282.4|13277.8|13276.8|13285.1|13284.1|13277.7|13276.7|147
1647354870000|2022-03-15 14:34:30|13278.1|13277.1|13278.6|13277.6|13280.6|13279.6|13277.2|13276.2|132
1647354880000|2022-03-15 14:34:40|13278.7|13277.7|13276.6|13275.6|13280.8|13279.8|13276.4|13275.4|118
1647354890000|2022-03-15 14:34:50|13276.4|13275.4|13275.8|13274.8|13278.3|13277.3|13272.3|13271.3|716
1647354900000|2022-03-15 14:35:00|13275.6|13274.6|13276.2|13275.2|13278.1|13277.1|13271.3|13270.3|245
1647354910000|2022-03-15 14:35:10|13276.1|13275.1|13278.2|13277.2|13281.2|13280.2|13275.8|13274.8|240
1647354920000|2022-03-15 14:35:20|13278.3|13277.3|13280.2|13279.2|13282.3|13281.3|13276.3|13275.3|429
1647354930000|2022-03-15 14:35:30|13280.1|13279.1|13281.4|13280.4|13285.1|13284.1|13278.9|13277.9|378
1647354940000|2022-03-15 14:35:40|13281.3|13280.3|13280.3|13279.3|13282.2|13281.2|13277.8|13276.8|268
1647354950000|2022-03-15 14:35:50|13280.4|13279.4|13287.6|13286.6|13287.8|13286.8|13278.8|13277.8|229
1647354960000|2022-03-15 14:36:00|13287.7|13286.7|13294.4|13293.4|13295.8|13294.8|13287.6|13286.6|324
1647354970000|2022-03-15 14:36:10|13294.2|13293.2|13295.7|13294.7|13295.8|13294.8|13290.4|13289.4|200
1647354980000|2022-03-15 14:36:20|13295.4|13294.4|13299.1|13298.1|13300.2|13299.2|13294.3|13293.3|441
1647354990000|2022-03-15 14:36:30|13298.8|13297.8|13295.6|13294.6|13298.9|13297.9|13295.4|13294.4|249
1647355000000|2022-03-15 14:36:40|13295.4|13294.4|13293.3|13292.3|13295.6|13294.6|13290.4|13289.4|196
1647355010000|2022-03-15 14:36:50|13293.2|13292.2|13291.8|13290.8|13295.1|13294.1|13289.8|13288.8|125
1647355020000|2022-03-15 14:37:00|13291.6|13290.6|13289.3|13288.3|13291.8|13290.8|13284.3|13283.3|197
1647355030000|2022-03-15 14:37:10|13289.4|13288.4|13295.3|13294.3|13297.9|13296.9|13288.4|13287.4|212
1647355040000|2022-03-15 14:37:20|13295.4|13294.4|13293.6|13292.6|13296.2|13295.2|13290.3|13289.3|200
1647355050000|2022-03-15 14:37:30|13296.8|13295.8|13299.6|13298.6|13300.2|13299.2|13294.6|13293.6|327
1647355060000|2022-03-15 14:37:40|13299.3|13298.3|13301.2|13300.2|13301.8|13300.8|13295.8|13294.8|609
1647355070000|2022-03-15 14:37:50|13301.1|13300.1|13300.6|13299.6|13302.3|13301.3|13297.8|13296.8|191
1647355080000|2022-03-15 14:38:00|13300.2|13299.2|13298.8|13297.8|13302.8|13301.8|13296.3|13295.3|193
1647355090000|2022-03-15 14:38:10|13298.7|13297.7|13302.4|13301.4|13303.4|13302.4|13298.1|13297.1|146
1647355100000|2022-03-15 14:38:20|13302.1|13301.1|13301.2|13300.2|13303.3|13302.3|13300.1|13299.1|175
1647355110000|2022-03-15 14:38:30|13301.1|13300.1|13298.9|13297.9|13302.8|13301.8|13298.3|13297.3|113
1647355120000|2022-03-15 14:38:40|13298.8|13297.8|13298.7|13297.7|13300.6|13299.6|13292.2|13291.2|166
1647355130000|2022-03-15 14:38:50|13298.3|13297.3|13296.2|13295.2|13299.2|13298.2|13294.1|13293.1|88
1647355140000|2022-03-15 14:39:00|13296.4|13295.4|13292.1|13291.1|13298.4|13297.4|13290.1|13289.1|153
1647355150000|2022-03-15 14:39:10|13292.2|13291.2|13293.4|13292.4|13295.4|13294.4|13290.4|13289.4|181
1647355160000|2022-03-15 14:39:20|13293.6|13292.6|13294.7|13293.7|13297.8|13296.8|13293.2|13292.2|131
1647355170000|2022-03-15 14:39:30|13294.6|13293.6|13295.8|13294.8|13298.9|13297.9|13294.4|13293.4|96
1647355180000|2022-03-15 14:39:40|13296.1|13295.1|13299.7|13298.7|13304.3|13303.3|13296.1|13295.1|198
1647355190000|2022-03-15 14:39:50|13299.4|13298.4|13296.3|13295.3|13300.4|13299.4|13293.8|13292.8|189
1647355200000|2022-03-15 14:40:00|13297.1|13296.1|13304.2|13303.2|13304.3|13303.3|13296.4|13295.4|193
1647355210000|2022-03-15 14:40:10|13304.9|13303.9|13302.2|13301.2|13313.1|13312.1|13300.4|13299.4|1027
1647355220000|2022-03-15 14:40:20|13302.3|13301.3|13300.1|13299.1|13303.6|13302.6|13297.8|13296.8|507
1647355230000|2022-03-15 14:40:30|13300.2|13299.2|13301.1|13300.1|13303.8|13302.8|13298.3|13297.3|120
1647355240000|2022-03-15 14:40:40|13300.8|13299.8|13299.3|13298.3|13303.8|13302.8|13298.8|13297.8|306
1647355250000|2022-03-15 14:40:50|13299.7|13298.7|13297.7|13296.7|13300.2|13299.2|13296.7|13295.7|150
1647355260000|2022-03-15 14:41:00|13297.8|13296.8|13295.4|13294.4|13299.3|13298.3|13292.7|13291.7|203
1647355270000|2022-03-15 14:41:10|13295.6|13294.6|13288.8|13287.8|13295.6|13294.6|13288.3|13287.3|325
1647355280000|2022-03-15 14:41:20|13288.9|13287.9|13291.1|13290.1|13293.3|13292.3|13285.9|13284.9|254
1647355290000|2022-03-15 14:41:30|13290.9|13289.9|13285.4|13284.4|13290.9|13289.9|13284.8|13283.8|164
1647355300000|2022-03-15 14:41:40|13285.3|13284.3|13284.1|13283.1|13285.7|13284.7|13281.3|13280.3|223
1647355310000|2022-03-15 14:41:50|13283.9|13282.9|13283.8|13282.8|13284.9|13283.9|13277.8|13276.8|202
1647355320000|2022-03-15 14:42:00|13284.2|13283.2|13288.8|13287.8|13290.4|13289.4|13283.7|13282.7|183
1647355330000|2022-03-15 14:42:10|13288.3|13287.3|13290.1|13289.1|13290.2|13289.2|13285.7|13284.7|124
1647355340000|2022-03-15 14:42:20|13289.9|13288.9|13292.3|13291.3|13292.4|13291.4|13288.3|13287.3|213
1647355350000|2022-03-15 14:42:30|13292.2|13291.2|13297.6|13296.6|13297.6|13296.6|13291.3|13290.3|163
1647355360000|2022-03-15 14:42:40|13297.4|13296.4|13293.6|13292.6|13297.6|13296.6|13291.8|13290.8|114
1647355370000|2022-03-15 14:42:50|13293.7|13292.7|13285.4|13284.4|13293.8|13292.8|13283.6|13282.6|231
1647355380000|2022-03-15 14:43:00|13286.4|13285.4|13291.1|13290.1|13292.6|13291.6|13284.6|13283.6|116
1647355390000|2022-03-15 14:43:10|13290.9|13289.9|13297.2|13296.2|13297.2|13296.2|13290.6|13289.6|177
1647355400000|2022-03-15 14:43:20|13297.6|13296.6|13293.8|13292.8|13298.3|13297.3|13293.1|13292.1|327
1647355410000|2022-03-15 14:43:30|13293.2|13292.2|13295.4|13294.4|13296.3|13295.3|13292.3|13291.3|110
1647355420000|2022-03-15 14:43:40|13295.6|13294.6|13296.3|13295.3|13298.2|13297.2|13294.9|13293.9|73
1647355430000|2022-03-15 14:43:50|13296.6|13295.6|13295.8|13294.8|13296.8|13295.8|13293.2|13292.2|90
1647355440000|2022-03-15 14:44:00|13295.6|13294.6|13301.3|13300.3|13301.3|13300.3|13294.9|13293.9|197
1647355450000|2022-03-15 14:44:10|13302.4|13301.4|13307.1|13306.1|13308.8|13307.8|13301.6|13300.6|292
1647355460000|2022-03-15 14:44:20|13304.9|13303.9|13297.6|13296.6|13304.9|13303.9|13296.2|13295.2|319
1647355470000|2022-03-15 14:44:30|13297.2|13296.2|13303.2|13302.2|13304.2|13303.2|13296.6|13295.6|106
1647355480000|2022-03-15 14:44:40|13302.3|13301.3|13300.8|13299.8|13304.1|13303.1|13299.7|13298.7|123
1647355490000|2022-03-15 14:44:50|13300.7|13299.7|13304.6|13303.6|13304.6|13303.6|13300.1|13299.1|71
1647355500000|2022-03-15 14:45:00|13304.2|13303.2|13307.8|13306.8|13310.6|13309.6|13304.2|13303.2|196
1647355510000|2022-03-15 14:45:10|13308.1|13307.1|13305.2|13304.2|13309.1|13308.1|13304.2|13303.2|116
1647355520000|2022-03-15 14:45:20|13305.1|13304.1|13312.3|13311.3|13313.6|13312.6|13303.8|13302.8|190
1647355530000|2022-03-15 14:45:30|13312.1|13311.1|13318.1|13317.1|13318.3|13317.3|13309.9|13308.9|396
1647355540000|2022-03-15 14:45:40|13317.7|13316.7|13319.6|13318.6|13321.2|13320.2|13316.3|13315.3|242
1647355550000|2022-03-15 14:45:50|13319.4|13318.4|13312.4|13311.4|13319.6|13318.6|13311.8|13310.8|186
1647355560000|2022-03-15 14:46:00|13311.8|13310.8|13310.8|13309.8|13312.3|13311.3|13307.2|13306.2|128
1647355570000|2022-03-15 14:46:10|13311.1|13310.1|13313.8|13312.8|13315.7|13314.7|13307.8|13306.8|153
1647355580000|2022-03-15 14:46:20|13313.9|13312.9|13315.7|13314.7|13316.4|13315.4|13312.8|13311.8|76
1647355590000|2022-03-15 14:46:30|13315.3|13314.3|13310.3|13309.3|13315.8|13314.8|13309.9|13308.9|61
1647355600000|2022-03-15 14:46:40|13310.2|13309.2|13309.6|13308.6|13310.3|13309.3|13306.2|13305.2|129
1647355610000|2022-03-15 14:46:50|13309.3|13308.3|13310.1|13309.1|13310.1|13309.1|13308.4|13307.4|93
1647355620000|2022-03-15 14:47:00|13309.4|13308.4|13305.6|13304.6|13309.7|13308.7|13300.8|13299.8|224
1647355630000|2022-03-15 14:47:10|13305.7|13304.7|13307.3|13306.3|13311.1|13310.1|13305.7|13304.7|122
1647355640000|2022-03-15 14:47:20|13307.7|13306.7|13308.7|13307.7|13308.9|13307.9|13306.1|13305.1|94
1647355650000|2022-03-15 14:47:30|13308.6|13307.6|13306.8|13305.8|13308.8|13307.8|13303.3|13302.3|122
1647355660000|2022-03-15 14:47:40|13306.6|13305.6|13303.3|13302.3|13306.6|13305.6|13301.7|13300.7|118
1647355670000|2022-03-15 14:47:50|13302.9|13301.9|13298.1|13297.1|13303.8|13302.8|13296.8|13295.8|150
1647355680000|2022-03-15 14:48:00|13297.7|13296.7|13299.3|13298.3|13303.4|13302.4|13296.4|13295.4|290
1647355690000|2022-03-15 14:48:10|13299.2|13298.2|13308.3|13307.3|13308.9|13307.9|13297.4|13296.4|245
1647355700000|2022-03-15 14:48:20|13308.8|13307.8|13309.4|13308.4|13311.8|13310.8|13308.2|13307.2|249
1647355710000|2022-03-15 14:48:30|13309.3|13308.3|13312.6|13311.6|13313.2|13312.2|13308.6|13307.6|120
1647355720000|2022-03-15 14:48:40|13312.7|13311.7|13310.2|13309.2|13313.9|13312.9|13307.7|13306.7|312
1647355730000|2022-03-15 14:48:50|13311.2|13310.2|13309.2|13308.2|13312.2|13311.2|13307.3|13306.3|244
1647355740000|2022-03-15 14:49:00|13309.8|13308.8|13312.8|13311.8|13315.3|13314.3|13309.8|13308.8|245
1647355750000|2022-03-15 14:49:10|13312.9|13311.9|13314.4|13313.4|13316.6|13315.6|13312.4|13311.4|223
1647355760000|2022-03-15 14:49:20|13314.3|13313.3|13313.2|13312.2|13315.4|13314.4|13311.8|13310.8|71
1647355770000|2022-03-15 14:49:30|13313.1|13312.1|13313.1|13312.1|13315.1|13314.1|13310.6|13309.6|168
1647355780000|2022-03-15 14:49:40|13312.4|13311.4|13315.3|13314.3|13315.7|13314.7|13310.8|13309.8|124
1647355790000|2022-03-15 14:49:50|13315.6|13314.6|13316.4|13315.4|13316.6|13315.6|13313.3|13312.3|75
1647355800000|2022-03-15 14:50:00|13316.8|13315.8|13312.8|13311.8|13318.2|13317.2|13311.3|13310.3|465
1647355810000|2022-03-15 14:50:10|13312.1|13311.1|13315.7|13314.7|13316.3|13315.3|13309.3|13308.3|215
1647355820000|2022-03-15 14:50:20|13315.6|13314.6|13308.4|13307.4|13315.7|13314.7|13307.4|13306.4|130
1647355830000|2022-03-15 14:50:30|13308.6|13307.6|13306.7|13305.7|13310.8|13309.8|13305.3|13304.3|357
1647355840000|2022-03-15 14:50:40|13306.6|13305.6|13307.1|13306.1|13309.9|13308.9|13304.3|13303.3|206
1647355850000|2022-03-15 14:50:50|13306.8|13305.8|13307.8|13306.8|13310.7|13309.7|13306.6|13305.6|112
1647355860000|2022-03-15 14:51:00|13307.9|13306.9|13301.3|13300.3|13312.1|13311.1|13300.8|13299.8|199
1647355870000|2022-03-15 14:51:10|13300.8|13299.8|13297.8|13296.8|13302.4|13301.4|13297.3|13296.3|182
1647355880000|2022-03-15 14:51:20|13297.7|13296.7|13299.1|13298.1|13302.6|13301.6|13297.4|13296.4|136
1647355890000|2022-03-15 14:51:30|13299.6|13298.6|13295.2|13294.2|13302.8|13301.8|13295.2|13294.2|157
1647355900000|2022-03-15 14:51:40|13294.8|13293.8|13298.1|13297.1|13299.2|13298.2|13294.2|13293.2|251
1647355910000|2022-03-15 14:51:50|13297.7|13296.7|13296.7|13295.7|13298.7|13297.7|13295.3|13294.3|114
1647355920000|2022-03-15 14:52:00|13296.6|13295.6|13295.8|13294.8|13300.6|13299.6|13295.1|13294.1|174
1647355930000|2022-03-15 14:52:10|13295.7|13294.7|13294.6|13293.6|13298.6|13297.6|13293.4|13292.4|208
1647355940000|2022-03-15 14:52:20|13294.3|13293.3|13288.3|13287.3|13294.8|13293.8|13287.6|13286.6|235
1647355950000|2022-03-15 14:52:30|13288.1|13287.1|13287.9|13286.9|13290.1|13289.1|13286.6|13285.6|252
1647355960000|2022-03-15 14:52:40|13287.8|13286.8|13291.4|13290.4|13291.6|13290.6|13285.9|13284.9|191
1647355970000|2022-03-15 14:52:50|13291.2|13290.2|13292.2|13291.2|13292.7|13291.7|13289.6|13288.6|231
1647355980000|2022-03-15 14:53:00|13292.7|13291.7|13299.2|13298.2|13299.8|13298.8|13292.7|13291.7|221
1647355990000|2022-03-15 14:53:10|13299.8|13298.8|13296.8|13295.8|13299.8|13298.8|13294.2|13293.2|117
1647356000000|2022-03-15 14:53:20|13297.3|13296.3|13299.8|13298.8|13301.6|13300.6|13295.7|13294.7|195
1647356010000|2022-03-15 14:53:30|13300.8|13299.8|13300.1|13299.1|13302.8|13301.8|13299.1|13298.1|192
1647356020000|2022-03-15 14:53:40|13299.8|13298.8|13296.6|13295.6|13300.9|13299.9|13296.3|13295.3|190
1647356030000|2022-03-15 14:53:50|13297.2|13296.2|13295.8|13294.8|13298.7|13297.7|13295.1|13294.1|81
1647356040000|2022-03-15 14:54:00|13296.1|13295.1|13299.8|13298.8|13303.2|13302.2|13294.8|13293.8|200
1647356050000|2022-03-15 14:54:10|13298.9|13297.9|13302.1|13301.1|13305.1|13304.1|13298.3|13297.3|170
1647356060000|2022-03-15 14:54:20|13301.9|13300.9|13302.1|13301.1|13304.8|13303.8|13300.7|13299.7|182
1647356070000|2022-03-15 14:54:30|13301.3|13300.3|13307.1|13306.1|13307.9|13306.9|13301.1|13300.1|167
1647356080000|2022-03-15 14:54:40|13306.9|13305.9|13307.3|13306.3|13307.8|13306.8|13305.1|13304.1|67
1647356090000|2022-03-15 14:54:50|13307.8|13306.8|13305.2|13304.2|13308.1|13307.1|13303.6|13302.6|142
1647356100000|2022-03-15 14:55:00|13305.3|13304.3|13302.1|13301.1|13306.3|13305.3|13298.1|13297.1|131
1647356110000|2022-03-15 14:55:10|13302.2|13301.2|13299.3|13298.3|13302.3|13301.3|13298.4|13297.4|130
1647356120000|2022-03-15 14:55:20|13299.6|13298.6|13296.7|13295.7|13300.7|13299.7|13296.7|13295.7|49
1647356130000|2022-03-15 14:55:30|13296.9|13295.9|13299.8|13298.8|13300.1|13299.1|13292.9|13291.9|198
1647356140000|2022-03-15 14:55:40|13300.1|13299.1|13298.3|13297.3|13300.2|13299.2|13297.6|13296.6|82
1647356150000|2022-03-15 14:55:50|13298.2|13297.2|13296.6|13295.6|13298.9|13297.9|13296.6|13295.6|70
1647356160000|2022-03-15 14:56:00|13296.2|13295.2|13290.6|13289.6|13299.3|13298.3|13287.2|13286.2|231
1647356170000|2022-03-15 14:56:10|13292.4|13291.4|13293.3|13292.3|13293.6|13292.6|13290.6|13289.6|125
1647356180000|2022-03-15 14:56:20|13293.6|13292.6|13298.9|13297.9|13299.3|13298.3|13293.3|13292.3|157
1647356190000|2022-03-15 14:56:30|13299.2|13298.2|13296.4|13295.4|13299.2|13298.2|13293.6|13292.6|165
1647356200000|2022-03-15 14:56:40|13296.6|13295.6|13296.8|13295.8|13298.6|13297.6|13294.8|13293.8|62
1647356210000|2022-03-15 14:56:50|13296.9|13295.9|13297.2|13296.2|13299.1|13298.1|13296.8|13295.8|47
1647356220000|2022-03-15 14:57:00|13297.1|13296.1|13299.6|13298.6|13302.4|13301.4|13296.9|13295.9|446
1647356230000|2022-03-15 14:57:10|13299.7|13298.7|13297.3|13296.3|13302.9|13301.9|13296.4|13295.4|93
1647356240000|2022-03-15 14:57:20|13297.2|13296.2|13291.3|13290.3|13297.2|13296.2|13291.2|13290.2|135
1647356250000|2022-03-15 14:57:30|13291.4|13290.4|13292.4|13291.4|13294.1|13293.1|13290.1|13289.1|108
1647356260000|2022-03-15 14:57:40|13292.6|13291.6|13291.2|13290.2|13293.4|13292.4|13290.7|13289.7|98
1647356270000|2022-03-15 14:57:50|13291.1|13290.1|13291.7|13290.7|13291.7|13290.7|13288.2|13287.2|109
1647356280000|2022-03-15 14:58:00|13291.3|13290.3|13287.1|13286.1|13291.3|13290.3|13286.3|13285.3|168
1647356290000|2022-03-15 14:58:10|13286.8|13285.8|13280.3|13279.3|13287.1|13286.1|13279.4|13278.4|293
1647356300000|2022-03-15 14:58:20|13280.1|13279.1|13276.6|13275.6|13280.1|13279.1|13273.6|13272.6|462
1647356310000|2022-03-15 14:58:30|13276.1|13275.1|13275.3|13274.3|13277.6|13276.6|13275.1|13274.1|234
1647356320000|2022-03-15 14:58:40|13275.6|13274.6|13279.1|13278.1|13281.6|13280.6|13275.6|13274.6|212
1647356330000|2022-03-15 14:58:50|13278.6|13277.6|13281.1|13280.1|13282.4|13281.4|13278.6|13277.6|304
1647356340000|2022-03-15 14:59:00|13280.9|13279.9|13286.4|13285.4|13286.4|13285.4|13280.8|13279.8|354
1647356350000|2022-03-15 14:59:10|13285.8|13284.8|13291.2|13290.2|13292.8|13291.8|13285.8|13284.8|317
1647356360000|2022-03-15 14:59:20|13291.1|13290.1|13292.9|13291.9|13295.9|13294.9|13290.4|13289.4|252
1647356370000|2022-03-15 14:59:30|13293.9|13292.9|13289.3|13288.3|13297.1|13296.1|13289.2|13288.2|277
1647356380000|2022-03-15 14:59:40|13289.1|13288.1|13289.8|13288.8|13289.8|13288.8|13286.1|13285.1|90
1647356390000|2022-03-15 14:59:50|13289.6|13288.6|13291.2|13290.2|13291.4|13290.4|13287.7|13286.7|108
1647356400000|2022-03-15 15:00:00|13291.1|13290.1|13298.2|13297.2|13300.8|13299.8|13290.7|13289.7|303
1647356410000|2022-03-15 15:00:10|13298.3|13297.3|13293.8|13292.8|13298.3|13297.3|13293.1|13292.1|111
1647356420000|2022-03-15 15:00:20|13293.9|13292.9|13293.6|13292.6|13295.7|13294.7|13291.1|13290.1|91
1647356430000|2022-03-15 15:00:30|13293.4|13292.4|13288.4|13287.4|13293.4|13292.4|13288.3|13287.3|93
1647356440000|2022-03-15 15:00:40|13288.6|13287.6|13293.3|13292.3|13294.8|13293.8|13286.8|13285.8|288
1647356450000|2022-03-15 15:00:50|13293.2|13292.2|13289.1|13288.1|13293.3|13292.3|13288.9|13287.9|67
1647356460000|2022-03-15 15:01:00|13289.4|13288.4|13290.1|13289.1|13290.2|13289.2|13284.8|13283.8|211
1647356470000|2022-03-15 15:01:10|13289.9|13288.9|13296.9|13295.9|13297.6|13296.6|13288.7|13287.7|581
1647356480000|2022-03-15 15:01:20|13296.6|13295.6|13300.1|13299.1|13300.6|13299.6|13296.1|13295.1|139
1647356490000|2022-03-15 15:01:30|13299.9|13298.9|13296.4|13295.4|13300.3|13299.3|13294.8|13293.8|118
1647356500000|2022-03-15 15:01:40|13296.6|13295.6|13298.3|13297.3|13300.7|13299.7|13295.8|13294.8|96
1647356510000|2022-03-15 15:01:50|13298.2|13297.2|13295.2|13294.2|13299.1|13298.1|13293.6|13292.6|81
1647356520000|2022-03-15 15:02:00|13294.8|13293.8|13290.8|13289.8|13295.3|13294.3|13289.6|13288.6|108
1647356530000|2022-03-15 15:02:10|13289.7|13288.7|13289.9|13288.9|13291.7|13290.7|13289.6|13288.6|102
1647356540000|2022-03-15 15:02:20|13290.1|13289.1|13296.2|13295.2|13297.3|13296.3|13288.6|13287.6|206
1647356550000|2022-03-15 15:02:30|13296.3|13295.3|13299.8|13298.8|13302.4|13301.4|13296.3|13295.3|224
1647356560000|2022-03-15 15:02:40|13299.9|13298.9|13300.1|13299.1|13301.3|13300.3|13298.7|13297.7|96
1647356570000|2022-03-15 15:02:50|13300.3|13299.3|13294.8|13293.8|13300.6|13299.6|13293.6|13292.6|102
1647356580000|2022-03-15 15:03:00|13295.3|13294.3|13293.3|13292.3|13296.1|13295.1|13290.3|13289.3|146
1647356590000|2022-03-15 15:03:10|13293.4|13292.4|13292.2|13291.2|13295.9|13294.9|13291.7|13290.7|87
1647356600000|2022-03-15 15:03:20|13292.3|13291.3|13298.6|13297.6|13298.6|13297.6|13291.1|13290.1|198
1647356610000|2022-03-15 15:03:30|13298.2|13297.2|13298.6|13297.6|13300.2|13299.2|13296.8|13295.8|152
1647356620000|2022-03-15 15:03:40|13298.4|13297.4|13300.2|13299.2|13302.2|13301.2|13298.1|13297.1|216
1647356630000|2022-03-15 15:03:50|13300.3|13299.3|13302.2|13301.2|13303.7|13302.7|13299.6|13298.6|292
1647356640000|2022-03-15 15:04:00|13302.3|13301.3|13305.1|13304.1|13307.4|13306.4|13301.8|13300.8|215
1647356650000|2022-03-15 15:04:10|13304.9|13303.9|13304.4|13303.4|13306.9|13305.9|13301.7|13300.7|135
1647356660000|2022-03-15 15:04:20|13304.3|13303.3|13303.3|13302.3|13305.3|13304.3|13302.3|13301.3|110
1647356670000|2022-03-15 15:04:30|13303.1|13302.1|13310.8|13309.8|13311.3|13310.3|13303.1|13302.1|326
1647356680000|2022-03-15 15:04:40|13310.9|13309.9|13312.7|13311.7|13316.7|13315.7|13310.1|13309.1|208
1647356690000|2022-03-15 15:04:50|13312.8|13311.8|13316.6|13315.6|13317.9|13316.9|13312.8|13311.8|383
1647356700000|2022-03-15 15:05:00|13317.3|13316.3|13325.1|13324.1|13325.6|13324.6|13316.6|13315.6|344
1647356710000|2022-03-15 15:05:10|13325.2|13324.2|13326.1|13325.1|13328.9|13327.9|13324.6|13323.6|554
1647356720000|2022-03-15 15:05:20|13326.2|13325.2|13318.8|13317.8|13326.6|13325.6|13317.3|13316.3|328
1647356730000|2022-03-15 15:05:30|13319.1|13318.1|13312.7|13311.7|13319.6|13318.6|13310.8|13309.8|205
1647356740000|2022-03-15 15:05:40|13312.8|13311.8|13314.4|13313.4|13315.7|13314.7|13311.9|13310.9|109
1647356750000|2022-03-15 15:05:50|13314.6|13313.6|13312.1|13311.1|13314.6|13313.6|13310.3|13309.3|128
1647356760000|2022-03-15 15:06:00|13311.8|13310.8|13316.7|13315.7|13317.4|13316.4|13311.2|13310.2|148
1647356770000|2022-03-15 15:06:10|13316.8|13315.8|13316.3|13315.3|13316.9|13315.9|13313.9|13312.9|97
1647356780000|2022-03-15 15:06:20|13316.7|13315.7|13314.3|13313.3|13318.3|13317.3|13312.6|13311.6|95
1647356790000|2022-03-15 15:06:30|13314.4|13313.4|13309.8|13308.8|13315.6|13314.6|13309.7|13308.7|348
1647356800000|2022-03-15 15:06:40|13309.9|13308.9|13312.3|13311.3|13312.4|13311.4|13309.1|13308.1|81
1647356810000|2022-03-15 15:06:50|13312.8|13311.8|13316.3|13315.3|13317.1|13316.1|13312.4|13311.4|167
1647356820000|2022-03-15 15:07:00|13316.2|13315.2|13318.6|13317.6|13318.7|13317.7|13315.9|13314.9|55
1647356830000|2022-03-15 15:07:10|13318.7|13317.7|13322.1|13321.1|13322.2|13321.2|13317.3|13316.3|138
1647356840000|2022-03-15 15:07:20|13322.3|13321.3|13316.6|13315.6|13322.3|13321.3|13314.7|13313.7|270
1647356850000|2022-03-15 15:07:30|13316.7|13315.7|13315.6|13314.6|13318.4|13317.4|13315.2|13314.2|46
1647356860000|2022-03-15 15:07:40|13315.7|13314.7|13314.4|13313.4|13316.3|13315.3|13313.2|13312.2|88
1647356870000|2022-03-15 15:07:50|13314.6|13313.6|13320.4|13319.4|13321.1|13320.1|13314.6|13313.6|114
1647356880000|2022-03-15 15:08:00|13320.3|13319.3|13318.6|13317.6|13322.8|13321.8|13317.6|13316.6|108
1647356890000|2022-03-15 15:08:10|13318.7|13317.7|13318.3|13317.3|13319.6|13318.6|13317.1|13316.1|63
1647356900000|2022-03-15 15:08:20|13318.4|13317.4|13315.3|13314.3|13318.4|13317.4|13314.9|13313.9|70
1647356910000|2022-03-15 15:08:30|13315.1|13314.1|13316.2|13315.2|13318.7|13317.7|13314.7|13313.7|90
1647356920000|2022-03-15 15:08:40|13316.4|13315.4|13317.7|13316.7|13317.7|13316.7|13313.9|13312.9|171
1647356930000|2022-03-15 15:08:50|13317.8|13316.8|13319.8|13318.8|13321.1|13320.1|13317.1|13316.1|391
1647356940000|2022-03-15 15:09:00|13319.3|13318.3|13317.8|13316.8|13320.7|13319.7|13316.4|13315.4|80
1647356950000|2022-03-15 15:09:10|13316.1|13315.1|13317.3|13316.3|13318.8|13317.8|13314.9|13313.9|233
1647356960000|2022-03-15 15:09:20|13317.8|13316.8|13317.2|13316.2|13322.8|13321.8|13317.1|13316.1|148
1647356970000|2022-03-15 15:09:30|13317.3|13316.3|13314.3|13313.3|13317.9|13316.9|13313.8|13312.8|318
1647356980000|2022-03-15 15:09:40|13313.9|13312.9|13318.6|13317.6|13318.9|13317.9|13312.9|13311.9|359
1647356990000|2022-03-15 15:09:50|13318.1|13317.1|13321.8|13320.8|13322.6|13321.6|13318.1|13317.1|78
1647357000000|2022-03-15 15:10:00|13321.7|13320.7|13326.5|13325.5|13330.3|13329.3|13321.7|13320.7|286
1647357010000|2022-03-15 15:10:10|13326.3|13325.3|13330.9|13329.9|13332.6|13331.6|13326.3|13325.3|224
1647357020000|2022-03-15 15:10:20|13330.8|13329.8|13334.4|13333.4|13336.3|13335.3|13330.8|13329.8|257
1647357030000|2022-03-15 15:10:30|13332.5|13331.5|13332.8|13331.8|13335.8|13334.8|13331.6|13330.6|125
1647357040000|2022-03-15 15:10:40|13333|13332|13332.8|13331.8|13333.6|13332.6|13330.5|13329.5|146
1647357050000|2022-03-15 15:10:50|13332.5|13331.5|13323|13322|13332.6|13331.6|13322.6|13321.6|152
1647357060000|2022-03-15 15:11:00|13322.8|13321.8|13314.8|13313.8|13323.8|13322.8|13314.8|13313.8|352
1647357070000|2022-03-15 15:11:10|13314.9|13313.9|13309|13308|13316|13315|13308.9|13307.9|299
1647357080000|2022-03-15 15:11:20|13309.1|13308.1|13309.5|13308.5|13311|13310|13306.9|13305.9|134
1647357090000|2022-03-15 15:11:30|13309.8|13308.8|13307.5|13306.5|13312.4|13311.4|13307|13306|97
1647357100000|2022-03-15 15:11:40|13307.4|13306.4|13307.8|13306.8|13309.3|13308.3|13306.8|13305.8|132
1647357110000|2022-03-15 15:11:50|13308|13307|13313|13312|13313.8|13312.8|13308|13307|132
1647357120000|2022-03-15 15:12:00|13313.3|13312.3|13314.6|13313.6|13315.5|13314.5|13311.5|13310.5|208
1647357130000|2022-03-15 15:12:10|13314.8|13313.8|13316.5|13315.5|13317.3|13316.3|13312.6|13311.6|119
1647357140000|2022-03-15 15:12:20|13316.6|13315.6|13319.8|13318.8|13320.1|13319.1|13316.3|13315.3|97
1647357150000|2022-03-15 15:12:30|13319.3|13318.3|13315.4|13314.4|13319.3|13318.3|13313|13312|118
1647357160000|2022-03-15 15:12:40|13314.5|13313.5|13316.3|13315.3|13317.9|13316.9|13313.3|13312.3|77
1647357170000|2022-03-15 15:12:50|13316.4|13315.4|13316.3|13315.3|13319.5|13318.5|13315.8|13314.8|49
1647357180000|2022-03-15 15:13:00|13316|13315|13316.3|13315.3|13317|13316|13312.6|13311.6|94
1647357190000|2022-03-15 15:13:10|13316.1|13315.1|13315.9|13314.9|13316.3|13315.3|13312.8|13311.8|69
1647357200000|2022-03-15 15:13:20|13315.8|13314.8|13320.8|13319.8|13321|13320|13315.8|13314.8|131
1647357210000|2022-03-15 15:13:30|13320.9|13319.9|13320.8|13319.8|13323.3|13322.3|13320|13319|121
1647357220000|2022-03-15 15:13:40|13320.4|13319.4|13321.1|13320.1|13324|13323|13320.3|13319.3|96
1647357230000|2022-03-15 15:13:50|13320.3|13319.3|13323.5|13322.5|13323.5|13322.5|13320.3|13319.3|36
1647357240000|2022-03-15 15:14:00|13324|13323|13321.8|13320.8|13326.5|13325.5|13320.9|13319.9|117
1647357250000|2022-03-15 15:14:10|13321.1|13320.1|13318.6|13317.6|13321.8|13320.8|13317.8|13316.8|87
1647357260000|2022-03-15 15:14:20|13318.5|13317.5|13324.3|13323.3|13324.4|13323.4|13318.3|13317.3|68
1647357270000|2022-03-15 15:14:30|13324.1|13323.1|13324.8|13323.8|13326|13325|13323.1|13322.1|121
1647357280000|2022-03-15 15:14:40|13325.1|13324.1|13329.4|13328.4|13330.4|13329.4|13323.6|13322.6|162
1647357290000|2022-03-15 15:14:50|13329|13328|13325.3|13324.3|13332.5|13331.5|13324.5|13323.5|144
1647357300000|2022-03-15 15:15:00|13326|13325|13323.3|13322.3|13327.6|13326.6|13322.8|13321.8|97
1647357310000|2022-03-15 15:15:10|13323|13322|13326.3|13325.3|13327.5|13326.5|13321.4|13320.4|132
1647357320000|2022-03-15 15:15:20|13326|13325|13327|13326|13327.3|13326.3|13325.4|13324.4|36
1647357330000|2022-03-15 15:15:30|13326.9|13325.9|13321.9|13320.9|13327.4|13326.4|13321|13320|137
1647357340000|2022-03-15 15:15:40|13322.6|13321.6|13319.3|13318.3|13324.5|13323.5|13319|13318|319
1647357350000|2022-03-15 15:15:50|13319.5|13318.5|13323.4|13322.4|13324.1|13323.1|13319.5|13318.5|85
1647357360000|2022-03-15 15:16:00|13324|13323|13320.9|13319.9|13325.5|13324.5|13320|13319|193
1647357370000|2022-03-15 15:16:10|13320.8|13319.8|13319.3|13318.3|13321.3|13320.3|13316.6|13315.6|151
1647357380000|2022-03-15 15:16:20|13319.1|13318.1|13317.5|13316.5|13320.3|13319.3|13316|13315|70
1647357390000|2022-03-15 15:16:30|13317.8|13316.8|13312.3|13311.3|13318.3|13317.3|13310.5|13309.5|126
1647357400000|2022-03-15 15:16:40|13312.8|13311.8|13309.9|13308.9|13313.3|13312.3|13308.9|13307.9|92
1647357410000|2022-03-15 15:16:50|13309.5|13308.5|13311.5|13310.5|13312.4|13311.4|13306.3|13305.3|277
1647357420000|2022-03-15 15:17:00|13312|13311|13310.3|13309.3|13315.4|13314.4|13310.1|13309.1|147
1647357430000|2022-03-15 15:17:10|13310.4|13309.4|13311|13310|13311.1|13310.1|13308.5|13307.5|78
1647357440000|2022-03-15 15:17:20|13310.9|13309.9|13310|13309|13312.1|13311.1|13307.9|13306.9|107
1647357450000|2022-03-15 15:17:30|13310.3|13309.3|13314|13313|13314|13313|13309.8|13308.8|57
1647357460000|2022-03-15 15:17:40|13313.9|13312.9|13315.1|13314.1|13316.1|13315.1|13313|13312|77
1647357470000|2022-03-15 15:17:50|13315.3|13314.3|13318.3|13317.3|13318.4|13317.4|13314.5|13313.5|81
1647357480000|2022-03-15 15:18:00|13318.1|13317.1|13322.8|13321.8|13322.8|13321.8|13318|13317|177
1647357490000|2022-03-15 15:18:10|13322.6|13321.6|13324.4|13323.4|13324.6|13323.6|13320.8|13319.8|210
1647357500000|2022-03-15 15:18:20|13324.5|13323.5|13327|13326|13327.5|13326.5|13324.1|13323.1|158
1647357510000|2022-03-15 15:18:30|13327.1|13326.1|13328.3|13327.3|13330|13329|13326.9|13325.9|159
1647357520000|2022-03-15 15:18:40|13328.1|13327.1|13333.6|13332.6|13334.3|13333.3|13328.1|13327.1|187
1647357530000|2022-03-15 15:18:50|13333.5|13332.5|13331.9|13330.9|13334.1|13333.1|13329.5|13328.5|181
1647357540000|2022-03-15 15:19:00|13332|13331|13327.1|13326.1|13332.3|13331.3|13322.3|13321.3|370
1647357550000|2022-03-15 15:19:10|13326.4|13325.4|13325.6|13324.6|13327.4|13326.4|13324.8|13323.8|104
1647357560000|2022-03-15 15:19:20|13325.3|13324.3|13326.8|13325.8|13327.4|13326.4|13324.5|13323.5|102
1647357570000|2022-03-15 15:19:30|13326.6|13325.6|13324.6|13323.6|13328.5|13327.5|13322.8|13321.8|103
1647357580000|2022-03-15 15:19:40|13324.3|13323.3|13327|13326|13327.5|13326.5|13323.6|13322.6|101
1647357590000|2022-03-15 15:19:50|13326.9|13325.9|13323.8|13322.8|13327.8|13326.8|13322.8|13321.8|73
1647357600000|2022-03-15 15:20:00|13324.1|13323.1|13323.5|13322.5|13325.3|13324.3|13322.4|13321.4|259
1647357610000|2022-03-15 15:20:10|13323.6|13322.6|13328.3|13327.3|13328.3|13327.3|13322.8|13321.8|93
1647357620000|2022-03-15 15:20:20|13328.1|13327.1|13329|13328|13330.5|13329.5|13327.1|13326.1|120
1647357630000|2022-03-15 15:20:30|13329.1|13328.1|13327.3|13326.3|13331.5|13330.5|13326.3|13325.3|305
1647357640000|2022-03-15 15:20:40|13326.1|13325.1|13317|13316|13326.1|13325.1|13316.6|13315.6|459
1647357650000|2022-03-15 15:20:50|13317.1|13316.1|13319.5|13318.5|13322.5|13321.5|13315.9|13314.9|221
1647357660000|2022-03-15 15:21:00|13319.4|13318.4|13314|13313|13319.4|13318.4|13312.8|13311.8|142
1647357670000|2022-03-15 15:21:10|13313.6|13312.6|13312.6|13311.6|13315|13314|13311.5|13310.5|161
1647357680000|2022-03-15 15:21:20|13312.3|13311.3|13310.1|13309.1|13313.1|13312.1|13310.1|13309.1|130
1647357690000|2022-03-15 15:21:30|13310.4|13309.4|13307.5|13306.5|13310.4|13309.4|13306.1|13305.1|321
1647357700000|2022-03-15 15:21:40|13307.8|13306.8|13304.9|13303.9|13308.8|13307.8|13299.6|13298.6|295
1647357710000|2022-03-15 15:21:50|13304.1|13303.1|13304.5|13303.5|13306.3|13305.3|13302.5|13301.5|97
1647357720000|2022-03-15 15:22:00|13304.3|13303.3|13302.4|13301.4|13304.9|13303.9|13299.3|13298.3|137
1647357730000|2022-03-15 15:22:10|13302.1|13301.1|13305.8|13304.8|13307.6|13306.6|13301.9|13300.9|129
1647357740000|2022-03-15 15:22:20|13305.9|13304.9|13303.5|13302.5|13306|13305|13302.5|13301.5|78
1647357750000|2022-03-15 15:22:30|13303.6|13302.6|13301|13300|13304|13303|13298.9|13297.9|422
1647357760000|2022-03-15 15:22:40|13301.1|13300.1|13303.3|13302.3|13304.8|13303.8|13298.6|13297.6|139
1647357770000|2022-03-15 15:22:50|13303.5|13302.5|13308.9|13307.9|13309.8|13308.8|13303.3|13302.3|169
1647357780000|2022-03-15 15:23:00|13309.1|13308.1|13308.9|13307.9|13309.5|13308.5|13306.1|13305.1|116
1647357790000|2022-03-15 15:23:10|13308.5|13307.5|13302.3|13301.3|13308.6|13307.6|13300.5|13299.5|149
1647357800000|2022-03-15 15:23:20|13302.8|13301.8|13304.5|13303.5|13304.9|13303.9|13301.4|13300.4|51
1647357810000|2022-03-15 15:23:30|13304.6|13303.6|13306.8|13305.8|13307.4|13306.4|13303.4|13302.4|60
1647357820000|2022-03-15 15:23:40|13306.9|13305.9|13313|13312|13314|13313|13306.4|13305.4|148
1647357830000|2022-03-15 15:23:50|13312.9|13311.9|13312.5|13311.5|13313|13312|13309.1|13308.1|96
1647357840000|2022-03-15 15:24:00|13313.5|13312.5|13313.6|13312.6|13315|13314|13312.1|13311.1|152
1647357850000|2022-03-15 15:24:10|13313.3|13312.3|13314.1|13313.1|13316.9|13315.9|13313.1|13312.1|120
1647357860000|2022-03-15 15:24:20|13313.5|13312.5|13310.6|13309.6|13313.8|13312.8|13310.4|13309.4|51
1647357870000|2022-03-15 15:24:30|13311|13310|13312.3|13311.3|13312.3|13311.3|13308.4|13307.4|56
1647357880000|2022-03-15 15:24:40|13312.4|13311.4|13311.6|13310.6|13313|13312|13309.9|13308.9|320
1647357890000|2022-03-15 15:24:50|13311.8|13310.8|13313.4|13312.4|13314.5|13313.5|13311.1|13310.1|57
1647357900000|2022-03-15 15:25:00|13313|13312|13311.1|13310.1|13314.1|13313.1|13310.4|13309.4|109
1647357910000|2022-03-15 15:25:10|13311.3|13310.3|13320.3|13319.3|13322.1|13321.1|13310.8|13309.8|250
1647357920000|2022-03-15 15:25:20|13320|13319|13326.4|13325.4|13326.4|13325.4|13320|13319|204
1647357930000|2022-03-15 15:25:30|13326.6|13325.6|13345|13344|13345.6|13344.6|13326.6|13325.6|1041
1647357940000|2022-03-15 15:25:40|13345.4|13344.4|13338.9|13337.9|13345.4|13344.4|13337.3|13336.3|452
1647357950000|2022-03-15 15:25:50|13339|13338|13337.5|13336.5|13339.9|13338.9|13336|13335|157
1647357960000|2022-03-15 15:26:00|13337.4|13336.4|13336.3|13335.3|13338.6|13337.6|13335.1|13334.1|110
1647357970000|2022-03-15 15:26:10|13336.8|13335.8|13341.3|13340.3|13342.3|13341.3|13336.5|13335.5|178
1647357980000|2022-03-15 15:26:20|13341|13340|13335|13334|13341.1|13340.1|13334.1|13333.1|160
1647357990000|2022-03-15 15:26:30|13335.1|13334.1|13335.8|13334.8|13337|13336|13334.1|13333.1|75
1647358000000|2022-03-15 15:26:40|13335.6|13334.6|13338.5|13337.5|13339.6|13338.6|13334.9|13333.9|138
1647358010000|2022-03-15 15:26:50|13339|13338|13342.8|13341.8|13342.8|13341.8|13337.8|13336.8|97
1647358020000|2022-03-15 15:27:00|13342.5|13341.5|13335.8|13334.8|13342.8|13341.8|13335.4|13334.4|134
1647358030000|2022-03-15 15:27:10|13335.6|13334.6|13334.1|13333.1|13338|13337|13334.1|13333.1|85
1647358040000|2022-03-15 15:27:20|13334|13333|13334|13333|13334.5|13333.5|13330.8|13329.8|128
1647358050000|2022-03-15 15:27:30|13334.1|13333.1|13338.1|13337.1|13338.9|13337.9|13333.8|13332.8|85
1647358060000|2022-03-15 15:27:40|13338|13337|13337.4|13336.4|13339.3|13338.3|13335.8|13334.8|73
1647358070000|2022-03-15 15:27:50|13337.3|13336.3|13340.3|13339.3|13340.8|13339.8|13336.9|13335.9|48
1647358080000|2022-03-15 15:28:00|13340|13339|13344.8|13343.8|13347.1|13346.1|13340|13339|342
1647358090000|2022-03-15 15:28:10|13344.6|13343.6|13347.8|13346.8|13348.3|13347.3|13344.5|13343.5|209
1647358100000|2022-03-15 15:28:20|13348|13347|13347.5|13346.5|13348.4|13347.4|13345.9|13344.9|158
1647358110000|2022-03-15 15:28:30|13347.4|13346.4|13348.6|13347.6|13349.4|13348.4|13345.9|13344.9|156
1647358120000|2022-03-15 15:28:40|13348.4|13347.4|13348.6|13347.6|13351.5|13350.5|13348.3|13347.3|270
1647358130000|2022-03-15 15:28:50|13348.5|13347.5|13350.6|13349.6|13351.1|13350.1|13348.4|13347.4|88
1647358140000|2022-03-15 15:29:00|13350.5|13349.5|13351|13350|13352.6|13351.6|13350|13349|340
1647358150000|2022-03-15 15:29:10|13350.6|13349.6|13350|13349|13352|13351|13348.3|13347.3|150
1647358160000|2022-03-15 15:29:20|13350.4|13349.4|13351.4|13350.4|13353.1|13352.1|13350.4|13349.4|219
1647358170000|2022-03-15 15:29:30|13351.6|13350.6|13352.3|13351.3|13354.1|13353.1|13351.4|13350.4|605
1647358180000|2022-03-15 15:29:40|13352.1|13351.1|13353.4|13352.4|13354|13353|13352.1|13351.1|193
1647358190000|2022-03-15 15:29:50|13353.5|13352.5|13359.5|13358.5|13361|13360|13353.4|13352.4|1817
1647358200000|2022-03-15 15:30:00|13359.6|13358.6|13362|13361|13362.3|13361.3|13358.5|13357.5|317
1647358210000|2022-03-15 15:30:10|13362.1|13361.1|13361.3|13360.3|13367.6|13366.6|13360.1|13359.1|1185
1647358220000|2022-03-15 15:30:20|13361.1|13360.1|13356.3|13355.3|13361.3|13360.3|13355.8|13354.8|348
1647358230000|2022-03-15 15:30:30|13356.1|13355.1|13354.6|13353.6|13357.8|13356.8|13353.6|13352.6|220
1647358240000|2022-03-15 15:30:40|13354.5|13353.5|13354.9|13353.9|13358.3|13357.3|13352.8|13351.8|145
1647358250000|2022-03-15 15:30:50|13355.1|13354.1|13355.8|13354.8|13357.3|13356.3|13354.3|13353.3|164
1647358260000|2022-03-15 15:31:00|13355.9|13354.9|13355.9|13354.9|13358.6|13357.6|13355.5|13354.5|77
1647358270000|2022-03-15 15:31:10|13356.8|13355.8|13363|13362|13363.5|13362.5|13353.9|13352.9|235
1647358280000|2022-03-15 15:31:20|13363.1|13362.1|13367|13366|13368.9|13367.9|13363.1|13362.1|236
1647358290000|2022-03-15 15:31:30|13367.1|13366.1|13367.5|13366.5|13367.5|13366.5|13365.3|13364.3|153
1647358300000|2022-03-15 15:31:40|13367.6|13366.6|13372.8|13371.8|13373.8|13372.8|13367.6|13366.6|197
1647358310000|2022-03-15 15:31:50|13372.6|13371.6|13374.4|13373.4|13375.4|13374.4|13371.4|13370.4|158
1647358320000|2022-03-15 15:32:00|13374.3|13373.3|13372.1|13371.1|13377.5|13376.5|13371.1|13370.1|619
1647358330000|2022-03-15 15:32:10|13372|13371|13377|13376|13377.5|13376.5|13370.4|13369.4|185
1647358340000|2022-03-15 15:32:20|13376.5|13375.5|13376.8|13375.8|13378.1|13377.1|13373.8|13372.8|93
1647358350000|2022-03-15 15:32:30|13377|13376|13375.1|13374.1|13379.5|13378.5|13375|13374|378
1647358360000|2022-03-15 15:32:40|13375.5|13374.5|13378|13377|13378.1|13377.1|13373.5|13372.5|215
1647358370000|2022-03-15 15:32:50|13378.9|13377.9|13376.5|13375.5|13379.1|13378.1|13374.1|13373.1|142
1647358380000|2022-03-15 15:33:00|13376.6|13375.6|13378.1|13377.1|13380.1|13379.1|13376.5|13375.5|153
1647358390000|2022-03-15 15:33:10|13378.8|13377.8|13376.3|13375.3|13379.3|13378.3|13375.6|13374.6|87
1647358400000|2022-03-15 15:33:20|13376.4|13375.4|13380.5|13379.5|13380.5|13379.5|13376.3|13375.3|50
1647358410000|2022-03-15 15:33:30|13379.6|13378.6|13383.4|13382.4|13385.3|13384.3|13379.4|13378.4|343
1647358420000|2022-03-15 15:33:40|13383.5|13382.5|13387.1|13386.1|13388.6|13387.6|13383.3|13382.3|176
1647358430000|2022-03-15 15:33:50|13387|13386|13387.6|13386.6|13388.6|13387.6|13385.8|13384.8|184
1647358440000|2022-03-15 15:34:00|13387.5|13386.5|13385.4|13384.4|13390|13389|13384.6|13383.6|230
1647358450000|2022-03-15 15:34:10|13385.5|13384.5|13387|13386|13387.4|13386.4|13384.3|13383.3|152
1647358460000|2022-03-15 15:34:20|13387.1|13386.1|13387.5|13386.5|13388.5|13387.5|13386.5|13385.5|60
1647358470000|2022-03-15 15:34:30|13386.5|13385.5|13386.3|13385.3|13386.8|13385.8|13382.6|13381.6|109
1647358480000|2022-03-15 15:34:40|13386.1|13385.1|13387.4|13386.4|13387.5|13386.5|13384|13383|69
1647358490000|2022-03-15 15:34:50|13387.1|13386.1|13389.3|13388.3|13390.5|13389.5|13385.8|13384.8|172
1647358500000|2022-03-15 15:35:00|13388.9|13387.9|13394|13393|13394.6|13393.6|13388|13387|347
1647358510000|2022-03-15 15:35:10|13394.1|13393.1|13397.5|13396.5|13397.5|13396.5|13392.5|13391.5|396
1647358520000|2022-03-15 15:35:20|13397.6|13396.6|13397.4|13396.4|13401.3|13400.3|13397.4|13396.4|395
1647358530000|2022-03-15 15:35:30|13397.5|13396.5|13403.8|13402.8|13406|13405|13397.5|13396.5|845
1647358540000|2022-03-15 15:35:40|13403.9|13402.9|13401.8|13400.8|13407.9|13406.9|13401.5|13400.5|375
1647358550000|2022-03-15 15:35:50|13401.5|13400.5|13404.8|13403.8|13405.8|13404.8|13401.1|13400.1|161
1647358560000|2022-03-15 15:36:00|13404.5|13403.5|13402.9|13401.9|13406|13405|13401.1|13400.1|476
1647358570000|2022-03-15 15:36:10|13403|13402|13401.1|13400.1|13404.3|13403.3|13401.1|13400.1|277
1647358580000|2022-03-15 15:36:20|13401.4|13400.4|13401.3|13400.3|13404.5|13403.5|13401|13400|190
1647358590000|2022-03-15 15:36:30|13401.1|13400.1|13395.4|13394.4|13401.9|13400.9|13395.3|13394.3|344
1647358600000|2022-03-15 15:36:40|13395.5|13394.5|13396.3|13395.3|13396.4|13395.4|13394.1|13393.1|156
1647358610000|2022-03-15 15:36:50|13396.4|13395.4|13401.3|13400.3|13403.6|13402.6|13396.4|13395.4|183
1647358620000|2022-03-15 15:37:00|13401.6|13400.6|13397.3|13396.3|13402.1|13401.1|13395.5|13394.5|165
1647358630000|2022-03-15 15:37:10|13397|13396|13396.1|13395.1|13399|13398|13393.6|13392.6|137
1647358640000|2022-03-15 15:37:20|13396.6|13395.6|13397.3|13396.3|13399.8|13398.8|13396.6|13395.6|190
1647358650000|2022-03-15 15:37:30|13397.4|13396.4|13398.5|13397.5|13399.9|13398.9|13397|13396|151
1647358660000|2022-03-15 15:37:40|13398.9|13397.9|13398.4|13397.4|13399.5|13398.5|13396.1|13395.1|145
1647358670000|2022-03-15 15:37:50|13398.3|13397.3|13398.1|13397.1|13400.3|13399.3|13397.6|13396.6|69
1647358680000|2022-03-15 15:38:00|13398|13397|13393.8|13392.8|13400.8|13399.8|13393|13392|161
1647358690000|2022-03-15 15:38:10|13393.9|13392.9|13395.3|13394.3|13395.3|13394.3|13390.9|13389.9|203
1647358700000|2022-03-15 15:38:20|13394.9|13393.9|13389|13388|13395.5|13394.5|13388.4|13387.4|253
1647358710000|2022-03-15 15:38:30|13389.1|13388.1|13393.1|13392.1|13393.9|13392.9|13388.6|13387.6|125
1647358720000|2022-03-15 15:38:40|13393.3|13392.3|13395.8|13394.8|13395.9|13394.9|13390.8|13389.8|165
1647358730000|2022-03-15 15:38:50|13395.5|13394.5|13398.5|13397.5|13399.8|13398.8|13395.5|13394.5|150
1647358740000|2022-03-15 15:39:00|13398.6|13397.6|13399.8|13398.8|13400.3|13399.3|13397.6|13396.6|151
1647358750000|2022-03-15 15:39:10|13399.6|13398.6|13397.8|13396.8|13401.1|13400.1|13397|13396|533
1647358760000|2022-03-15 15:39:20|13397.6|13396.6|13397.6|13396.6|13400.3|13399.3|13396.5|13395.5|106
1647358770000|2022-03-15 15:39:30|13397.8|13396.8|13394.8|13393.8|13398.4|13397.4|13394.8|13393.8|88
1647358780000|2022-03-15 15:39:40|13394.6|13393.6|13394.3|13393.3|13398.3|13397.3|13393.5|13392.5|158
1647358790000|2022-03-15 15:39:50|13394.5|13393.5|13392.3|13391.3|13396.4|13395.4|13391.1|13390.1|182
1647358800000|2022-03-15 15:40:00|13392.4|13391.4|13389.3|13388.3|13394.6|13393.6|13386.5|13385.5|372
1647358810000|2022-03-15 15:40:10|13389.1|13388.1|13386|13385|13389.6|13388.6|13384.9|13383.9|264
1647358820000|2022-03-15 15:40:20|13386.3|13385.3|13386.3|13385.3|13390.8|13389.8|13384.6|13383.6|206
1647358830000|2022-03-15 15:40:30|13385.8|13384.8|13380.3|13379.3|13386|13385|13380.3|13379.3|579
1647358840000|2022-03-15 15:40:40|13380.4|13379.4|13380.5|13379.5|13383.6|13382.6|13379.9|13378.9|318
1647358850000|2022-03-15 15:40:50|13381.3|13380.3|13380.5|13379.5|13382|13381|13378.6|13377.6|248
1647358860000|2022-03-15 15:41:00|13380.3|13379.3|13380.5|13379.5|13382.8|13381.8|13379.5|13378.5|161
1647358870000|2022-03-15 15:41:10|13382.1|13381.1|13379|13378|13382.1|13381.1|13379|13378|122
1647358880000|2022-03-15 15:41:20|13379.3|13378.3|13380.8|13379.8|13381.1|13380.1|13377.3|13376.3|199
1647358890000|2022-03-15 15:41:30|13380.6|13379.6|13381.3|13380.3|13382.8|13381.8|13378.5|13377.5|121
1647358900000|2022-03-15 15:41:40|13381.5|13380.5|13378.4|13377.4|13381.8|13380.8|13378.1|13377.1|62
1647358910000|2022-03-15 15:41:50|13378.6|13377.6|13381.8|13380.8|13383|13382|13377.1|13376.1|306
1647358920000|2022-03-15 15:42:00|13381.9|13380.9|13384.5|13383.5|13384.8|13383.8|13379.4|13378.4|164
1647358930000|2022-03-15 15:42:10|13384.3|13383.3|13382.9|13381.9|13387.1|13386.1|13382.9|13381.9|107
1647358940000|2022-03-15 15:42:20|13383.9|13382.9|13387.6|13386.6|13388.5|13387.5|13383.5|13382.5|180
1647358950000|2022-03-15 15:42:30|13387.8|13386.8|13386.8|13385.8|13389.4|13388.4|13386.1|13385.1|246
1647358960000|2022-03-15 15:42:40|13387.1|13386.1|13387.8|13386.8|13388.5|13387.5|13386.1|13385.1|77
1647358970000|2022-03-15 15:42:50|13387.6|13386.6|13386.3|13385.3|13388.3|13387.3|13385.9|13384.9|54
1647358980000|2022-03-15 15:43:00|13386|13385|13386.8|13385.8|13391|13390|13385.6|13384.6|155
1647358990000|2022-03-15 15:43:10|13386.6|13385.6|13383.6|13382.6|13386.8|13385.8|13383|13382|127
1647359000000|2022-03-15 15:43:20|13384.3|13383.3|13383.9|13382.9|13384.4|13383.4|13380|13379|142
1647359010000|2022-03-15 15:43:30|13383.1|13382.1|13384.8|13383.8|13385.8|13384.8|13381.5|13380.5|181
1647359020000|2022-03-15 15:43:40|13384.9|13383.9|13382|13381|13385|13384|13379.4|13378.4|120
1647359030000|2022-03-15 15:43:50|13382.1|13381.1|13382.3|13381.3|13383.3|13382.3|13380.1|13379.1|76
1647359040000|2022-03-15 15:44:00|13382|13381|13382.9|13381.9|13384.8|13383.8|13381.5|13380.5|179
1647359050000|2022-03-15 15:44:10|13384|13383|13380.3|13379.3|13384.6|13383.6|13380.3|13379.3|131
1647359060000|2022-03-15 15:44:20|13380.4|13379.4|13380.6|13379.6|13382.3|13381.3|13379.8|13378.8|76
1647359070000|2022-03-15 15:44:30|13380.5|13379.5|13378.4|13377.4|13381.3|13380.3|13377|13376|118
1647359080000|2022-03-15 15:44:40|13378.3|13377.3|13376.8|13375.8|13379|13378|13376.1|13375.1|146
1647359090000|2022-03-15 15:44:50|13376.6|13375.6|13378.1|13377.1|13381.4|13380.4|13376.6|13375.6|98
1647359100000|2022-03-15 15:45:00|13378.5|13377.5|13377.5|13376.5|13381.3|13380.3|13376.3|13375.3|188
1647359110000|2022-03-15 15:45:10|13377.8|13376.8|13379.5|13378.5|13380.5|13379.5|13374.1|13373.1|158
1647359120000|2022-03-15 15:45:20|13379.6|13378.6|13377.3|13376.3|13379.9|13378.9|13374.6|13373.6|100
1647359130000|2022-03-15 15:45:30|13377.5|13376.5|13373.5|13372.5|13377.6|13376.6|13373.5|13372.5|85
1647359140000|2022-03-15 15:45:40|13372.5|13371.5|13374.8|13373.8|13376|13375|13372.3|13371.3|124
1647359150000|2022-03-15 15:45:50|13374.1|13373.1|13373.3|13372.3|13375|13374|13372.3|13371.3|143
1647359160000|2022-03-15 15:46:00|13373.4|13372.4|13373.4|13372.4|13375.3|13374.3|13373.3|13372.3|152
1647359170000|2022-03-15 15:46:10|13373.5|13372.5|13373|13372|13374.5|13373.5|13371.3|13370.3|118
1647359180000|2022-03-15 15:46:20|13372.9|13371.9|13377|13376|13377.5|13376.5|13372.6|13371.6|357
1647359190000|2022-03-15 15:46:30|13377.1|13376.1|13375.9|13374.9|13379.6|13378.6|13375.8|13374.8|101
1647359200000|2022-03-15 15:46:40|13376|13375|13378|13377|13379|13378|13375|13374|103
1647359210000|2022-03-15 15:46:50|13377.9|13376.9|13378|13377|13380.5|13379.5|13376.8|13375.8|205
1647359220000|2022-03-15 15:47:00|13378.3|13377.3|13380.9|13379.9|13382.6|13381.6|13376.1|13375.1|150
1647359230000|2022-03-15 15:47:10|13380.8|13379.8|13383.5|13382.5|13383.8|13382.8|13379.9|13378.9|202
1647359240000|2022-03-15 15:47:20|13383.6|13382.6|13383.6|13382.6|13386.6|13385.6|13383.4|13382.4|167
1647359250000|2022-03-15 15:47:30|13383.8|13382.8|13378.3|13377.3|13384.5|13383.5|13376.3|13375.3|112
1647359260000|2022-03-15 15:47:40|13378.4|13377.4|13377.4|13376.4|13379.3|13378.3|13377|13376|104
1647359270000|2022-03-15 15:47:50|13377.5|13376.5|13375.6|13374.6|13377.8|13376.8|13375|13374|111
1647359280000|2022-03-15 15:48:00|13375.5|13374.5|13369|13368|13376.1|13375.1|13368.5|13367.5|237
1647359290000|2022-03-15 15:48:10|13368.9|13367.9|13367.5|13366.5|13370.3|13369.3|13366.3|13365.3|217
1647359300000|2022-03-15 15:48:20|13367.6|13366.6|13366.3|13365.3|13368.6|13367.6|13363.6|13362.6|449
1647359310000|2022-03-15 15:48:30|13366.4|13365.4|13371.3|13370.3|13373.1|13372.1|13366.1|13365.1|224
1647359320000|2022-03-15 15:48:40|13371.6|13370.6|13373.5|13372.5|13375.3|13374.3|13371.6|13370.6|178
1647359330000|2022-03-15 15:48:50|13373.4|13372.4|13379.6|13378.6|13380.1|13379.1|13373.4|13372.4|222
1647359340000|2022-03-15 15:49:00|13379.8|13378.8|13378.1|13377.1|13383|13382|13378.1|13377.1|306
1647359350000|2022-03-15 15:49:10|13378.4|13377.4|13382.9|13381.9|13383.3|13382.3|13377.5|13376.5|428
1647359360000|2022-03-15 15:49:20|13382.8|13381.8|13380.8|13379.8|13384|13383|13380.4|13379.4|58
1647359370000|2022-03-15 15:49:30|13380.9|13379.9|13385|13384|13385.1|13384.1|13380.5|13379.5|106
1647359380000|2022-03-15 15:49:40|13384.9|13383.9|13388|13387|13388|13387|13382.4|13381.4|244
1647359390000|2022-03-15 15:49:50|13387.8|13386.8|13386|13385|13388.3|13387.3|13385.6|13384.6|103
1647359400000|2022-03-15 15:50:00|13386.1|13385.1|13382.8|13381.8|13389.4|13388.4|13380.5|13379.5|270
1647359410000|2022-03-15 15:50:10|13382.9|13381.9|13387.4|13386.4|13388.4|13387.4|13382.5|13381.5|127
1647359420000|2022-03-15 15:50:20|13387|13386|13384.5|13383.5|13388.3|13387.3|13384.3|13383.3|43
1647359430000|2022-03-15 15:50:30|13384.3|13383.3|13381.1|13380.1|13385.3|13384.3|13380.8|13379.8|109
1647359440000|2022-03-15 15:50:40|13381.3|13380.3|13383.8|13382.8|13385.6|13384.6|13380.6|13379.6|94
1647359450000|2022-03-15 15:50:50|13383.6|13382.6|13389.8|13388.8|13391.9|13390.9|13383.6|13382.6|233
1647359460000|2022-03-15 15:51:00|13389.5|13388.5|13391|13390|13391.6|13390.6|13388.1|13387.1|97
1647359470000|2022-03-15 15:51:10|13390.5|13389.5|13387.3|13386.3|13392.6|13391.6|13386.1|13385.1|321
1647359480000|2022-03-15 15:51:20|13386.6|13385.6|13381.6|13380.6|13387.1|13386.1|13381.6|13380.6|144
1647359490000|2022-03-15 15:51:30|13381.5|13380.5|13382.8|13381.8|13382.9|13381.9|13380.1|13379.1|158
1647359500000|2022-03-15 15:51:40|13382.9|13381.9|13385.5|13384.5|13386.8|13385.8|13382.1|13381.1|119
1647359510000|2022-03-15 15:51:50|13385.4|13384.4|13384.4|13383.4|13387|13386|13384|13383|71
1647359520000|2022-03-15 15:52:00|13385|13384|13388.4|13387.4|13389.4|13388.4|13383.5|13382.5|81
1647359530000|2022-03-15 15:52:10|13388.3|13387.3|13383|13382|13388.4|13387.4|13381.8|13380.8|84
1647359540000|2022-03-15 15:52:20|13382.5|13381.5|13386.9|13385.9|13387.9|13386.9|13381.3|13380.3|137
1647359550000|2022-03-15 15:52:30|13387.3|13386.3|13382.1|13381.1|13388|13387|13381.5|13380.5|188
1647359560000|2022-03-15 15:52:40|13382|13381|13382.5|13381.5|13383|13382|13380.3|13379.3|72
1647359570000|2022-03-15 15:52:50|13382|13381|13385.1|13384.1|13385.1|13384.1|13380.6|13379.6|57
1647359580000|2022-03-15 15:53:00|13384.8|13383.8|13386.9|13385.9|13387.9|13386.9|13383.3|13382.3|117
1647359590000|2022-03-15 15:53:10|13387.5|13386.5|13385.3|13384.3|13387.6|13386.6|13384.6|13383.6|52
1647359600000|2022-03-15 15:53:20|13385.4|13384.4|13383.9|13382.9|13386.4|13385.4|13382.1|13381.1|134
1647359610000|2022-03-15 15:53:30|13384|13383|13384.1|13383.1|13385.8|13384.8|13383.4|13382.4|39
1647359620000|2022-03-15 15:53:40|13384.3|13383.3|13385.6|13384.6|13387.1|13386.1|13383.1|13382.1|77
1647359630000|2022-03-15 15:53:50|13385.5|13384.5|13384.3|13383.3|13385.9|13384.9|13383.9|13382.9|77
1647359640000|2022-03-15 15:54:00|13384|13383|13384.6|13383.6|13386|13385|13381.1|13380.1|141
1647359650000|2022-03-15 15:54:10|13384.4|13383.4|13358.1|13357.1|13387.9|13386.9|13358.1|13357.1|1132
1647359660000|2022-03-15 15:54:20|13358.8|13357.8|13351.1|13350.1|13365.3|13364.3|13347.3|13346.3|856
1647359670000|2022-03-15 15:54:30|13352.3|13351.3|13347.6|13346.6|13352.8|13351.8|13341|13340|654
1647359680000|2022-03-15 15:54:40|13348.1|13347.1|13352.6|13351.6|13358.5|13357.5|13347.5|13346.5|496
1647359690000|2022-03-15 15:54:50|13352.1|13351.1|13352.4|13351.4|13360.8|13359.8|13347.4|13346.4|438
1647359700000|2022-03-15 15:55:00|13353.1|13352.1|13341.1|13340.1|13358|13357|13337.5|13336.5|404
1647359710000|2022-03-15 15:55:10|13341.3|13340.3|13326.9|13325.9|13342.1|13341.1|13326.9|13325.9|342
1647359720000|2022-03-15 15:55:20|13326.6|13325.6|13320.8|13319.8|13332.4|13331.4|13319.3|13318.3|527
1647359730000|2022-03-15 15:55:30|13320.6|13319.6|13322.4|13321.4|13325.5|13324.5|13320|13319|461
1647359740000|2022-03-15 15:55:40|13322|13321|13317.8|13316.8|13323.5|13322.5|13316.4|13315.4|460
1647359750000|2022-03-15 15:55:50|13318.4|13317.4|13320.1|13319.1|13326.6|13325.6|13316.9|13315.9|321
1647359760000|2022-03-15 15:56:00|13320.3|13319.3|13296.9|13295.9|13321.5|13320.5|13296.6|13295.6|1081
1647359770000|2022-03-15 15:56:10|13297.3|13296.3|13310.9|13309.9|13317.9|13316.9|13297.3|13296.3|649
1647359780000|2022-03-15 15:56:20|13310.6|13309.6|13301.6|13300.6|13314.3|13313.3|13301.6|13300.6|229
1647359790000|2022-03-15 15:56:30|13301.5|13300.5|13306.3|13305.3|13308.5|13307.5|13301.5|13300.5|200
1647359800000|2022-03-15 15:56:40|13306.1|13305.1|13316.1|13315.1|13316.6|13315.6|13305.8|13304.8|357
1647359810000|2022-03-15 15:56:50|13316.4|13315.4|13329.3|13328.3|13330.5|13329.5|13314.4|13313.4|524
1647359820000|2022-03-15 15:57:00|13326.9|13325.9|13317.9|13316.9|13326.9|13325.9|13317.3|13316.3|432
1647359830000|2022-03-15 15:57:10|13318|13317|13314.6|13313.6|13319.8|13318.8|13311.5|13310.5|304
1647359840000|2022-03-15 15:57:20|13314.8|13313.8|13315.1|13314.1|13318.6|13317.6|13313.9|13312.9|157
1647359850000|2022-03-15 15:57:30|13315.6|13314.6|13312.3|13311.3|13317.3|13316.3|13310.8|13309.8|92
1647359860000|2022-03-15 15:57:40|13312|13311|13314.3|13313.3|13316.6|13315.6|13311.9|13310.9|118
1647359870000|2022-03-15 15:57:50|13313.9|13312.9|13311|13310|13315.3|13314.3|13309.6|13308.6|199
1647359880000|2022-03-15 15:58:00|13310.6|13309.6|13307.6|13306.6|13311.3|13310.3|13304.6|13303.6|270
1647359890000|2022-03-15 15:58:10|13306.1|13305.1|13303.4|13302.4|13310|13309|13303.4|13302.4|204
1647359900000|2022-03-15 15:58:20|13304.1|13303.1|13305.5|13304.5|13307.1|13306.1|13302.8|13301.8|207
1647359910000|2022-03-15 15:58:30|13305.8|13304.8|13306.1|13305.1|13308|13307|13304.8|13303.8|345
1647359920000|2022-03-15 15:58:40|13306.3|13305.3|13310.8|13309.8|13317|13316|13305.4|13304.4|254
1647359930000|2022-03-15 15:58:50|13310.6|13309.6|13314.9|13313.9|13320.6|13319.6|13310.6|13309.6|365
1647359940000|2022-03-15 15:59:00|13314.6|13313.6|13311.1|13310.1|13316.9|13315.9|13311.1|13310.1|455
1647359950000|2022-03-15 15:59:10|13310.3|13309.3|13313|13312|13314|13313|13307.9|13306.9|186
1647359960000|2022-03-15 15:59:20|13313.3|13312.3|13328.6|13327.6|13329.5|13328.5|13313.3|13312.3|394
1647359970000|2022-03-15 15:59:30|13328.8|13327.8|13319|13318|13328.8|13327.8|13316.3|13315.3|618
1647359980000|2022-03-15 15:59:40|13318.3|13317.3|13320.6|13319.6|13323.6|13322.6|13318.3|13317.3|199
1647359990000|2022-03-15 15:59:50|13322|13321|13324.6|13323.6|13329.3|13328.3|13320.5|13319.5|470
1647360000000|2022-03-15 16:00:00|13323.6|13322.6|13325|13324|13327.9|13326.9|13317.8|13316.8|430
1647360010000|2022-03-15 16:00:10|13324.3|13323.3|13319.9|13318.9|13325.4|13324.4|13318.8|13317.8|153
1647360020000|2022-03-15 16:00:20|13320.1|13319.1|13321.8|13320.8|13325.1|13324.1|13319|13318|146
1647360030000|2022-03-15 16:00:30|13322.1|13321.1|13326.4|13325.4|13327|13326|13321.6|13320.6|80
1647360040000|2022-03-15 16:00:40|13326.1|13325.1|13322.9|13321.9|13326.1|13325.1|13322.3|13321.3|93
1647360050000|2022-03-15 16:00:50|13323|13322|13314.3|13313.3|13323.1|13322.1|13313.3|13312.3|372
1647360060000|2022-03-15 16:01:00|13314|13313|13314.5|13313.5|13315.1|13314.1|13310.3|13309.3|226
1647360070000|2022-03-15 16:01:10|13314.3|13313.3|13319.9|13318.9|13320.4|13319.4|13314.3|13313.3|149
1647360080000|2022-03-15 16:01:20|13320|13319|13317.8|13316.8|13323.8|13322.8|13317.8|13316.8|180
1647360090000|2022-03-15 16:01:30|13317.9|13316.9|13315|13314|13320.3|13319.3|13312.3|13311.3|176
1647360100000|2022-03-15 16:01:40|13314.9|13313.9|13317.1|13316.1|13319|13318|13312.8|13311.8|96
1647360110000|2022-03-15 16:01:50|13316.5|13315.5|13308.4|13307.4|13318.3|13317.3|13307.4|13306.4|365
1647360120000|2022-03-15 16:02:00|13308.5|13307.5|13299.6|13298.6|13308.5|13307.5|13296.5|13295.5|586
1647360130000|2022-03-15 16:02:10|13299.8|13298.8|13298.4|13297.4|13301.3|13300.3|13296|13295|401
1647360140000|2022-03-15 16:02:20|13298.5|13297.5|13297.6|13296.6|13300|13299|13295|13294|277
1647360150000|2022-03-15 16:02:30|13297.4|13296.4|13302.9|13301.9|13304.4|13303.4|13297.4|13296.4|284
1647360160000|2022-03-15 16:02:40|13303|13302|13292.4|13291.4|13303.1|13302.1|13291.5|13290.5|300
1647360170000|2022-03-15 16:02:50|13292.3|13291.3|13293.5|13292.5|13295.3|13294.3|13291.8|13290.8|90
1647360180000|2022-03-15 16:03:00|13293.8|13292.8|13297.5|13296.5|13300.3|13299.3|13286.9|13285.9|523
1647360190000|2022-03-15 16:03:10|13297.3|13296.3|13288.8|13287.8|13301|13300|13288.6|13287.6|270
1647360200000|2022-03-15 16:03:20|13288.6|13287.6|13293|13292|13293.9|13292.9|13288.3|13287.3|390
1647360210000|2022-03-15 16:03:30|13293.1|13292.1|13300.5|13299.5|13302.4|13301.4|13292.9|13291.9|207
1647360220000|2022-03-15 16:03:40|13301.3|13300.3|13303.1|13302.1|13305.5|13304.5|13300.5|13299.5|235
1647360230000|2022-03-15 16:03:50|13303.3|13302.3|13306.9|13305.9|13308.3|13307.3|13301.1|13300.1|151
1647360240000|2022-03-15 16:04:00|13306.1|13305.1|13307.6|13306.6|13311.4|13310.4|13305.6|13304.6|209
1647360250000|2022-03-15 16:04:10|13307.8|13306.8|13309.3|13308.3|13312.8|13311.8|13307.3|13306.3|129
1647360260000|2022-03-15 16:04:20|13309.9|13308.9|13311.5|13310.5|13314.8|13313.8|13309.4|13308.4|177
1647360270000|2022-03-15 16:04:30|13311.8|13310.8|13312.8|13311.8|13316.3|13315.3|13311.1|13310.1|130
1647360280000|2022-03-15 16:04:40|13313|13312|13312.8|13311.8|13315.3|13314.3|13311.8|13310.8|117
1647360290000|2022-03-15 16:04:50|13312.6|13311.6|13312.6|13311.6|13315|13314|13311.3|13310.3|89
1647360300000|2022-03-15 16:05:00|13312.9|13311.9|13306.9|13305.9|13312.9|13311.9|13303.8|13302.8|372
1647360310000|2022-03-15 16:05:10|13305.9|13304.9|13309.1|13308.1|13312|13311|13305.9|13304.9|118
1647360320000|2022-03-15 16:05:20|13309.3|13308.3|13310.9|13309.9|13313|13312|13306.8|13305.8|114
1647360330000|2022-03-15 16:05:30|13311|13310|13311|13310|13313.8|13312.8|13310|13309|119
1647360340000|2022-03-15 16:05:40|13311.1|13310.1|13315.5|13314.5|13315.8|13314.8|13310.8|13309.8|103
1647360350000|2022-03-15 16:05:50|13315.4|13314.4|13317.5|13316.5|13317.6|13316.6|13312.8|13311.8|111
1647360360000|2022-03-15 16:06:00|13317.3|13316.3|13322.8|13321.8|13323.3|13322.3|13317|13316|227
1647360370000|2022-03-15 16:06:10|13322.9|13321.9|13325.8|13324.8|13327.5|13326.5|13322.9|13321.9|181
1647360380000|2022-03-15 16:06:20|13325.9|13324.9|13324.8|13323.8|13327.5|13326.5|13324.4|13323.4|146
1647360390000|2022-03-15 16:06:30|13325|13324|13326.8|13325.8|13331.5|13330.5|13324.4|13323.4|310
1647360400000|2022-03-15 16:06:40|13326.9|13325.9|13331.5|13330.5|13331.8|13330.8|13325|13324|142
1647360410000|2022-03-15 16:06:50|13331.8|13330.8|13341.1|13340.1|13346|13345|13331.3|13330.3|649
1647360420000|2022-03-15 16:07:00|13341.6|13340.6|13339.5|13338.5|13344.8|13343.8|13337.4|13336.4|288
1647360430000|2022-03-15 16:07:10|13339.6|13338.6|13338.3|13337.3|13343.8|13342.8|13337.6|13336.6|241
1647360440000|2022-03-15 16:07:20|13338.1|13337.1|13341.6|13340.6|13342.3|13341.3|13338.1|13337.1|179
1647360450000|2022-03-15 16:07:30|13341.8|13340.8|13343.6|13342.6|13343.6|13342.6|13337.3|13336.3|281
1647360460000|2022-03-15 16:07:40|13343.3|13342.3|13345.6|13344.6|13345.6|13344.6|13341|13340|229
1647360470000|2022-03-15 16:07:50|13346.3|13345.3|13344.8|13343.8|13346.5|13345.5|13343.8|13342.8|236
1647360480000|2022-03-15 16:08:00|13344.3|13343.3|13346.8|13345.8|13346.8|13345.8|13340.6|13339.6|216
1647360490000|2022-03-15 16:08:10|13346.6|13345.6|13351.1|13350.1|13351.1|13350.1|13344.3|13343.3|214
1647360500000|2022-03-15 16:08:20|13350.5|13349.5|13356.1|13355.1|13359.1|13358.1|13350.5|13349.5|307
1647360510000|2022-03-15 16:08:30|13355.8|13354.8|13357.9|13356.9|13361.3|13360.3|13355.8|13354.8|184
1647360520000|2022-03-15 16:08:40|13358|13357|13358.8|13357.8|13361|13360|13357.1|13356.1|151
1647360530000|2022-03-15 16:08:50|13358.9|13357.9|13356.6|13355.6|13360|13359|13356.4|13355.4|106
1647360540000|2022-03-15 16:09:00|13357|13356|13354.3|13353.3|13357|13356|13354|13353|160
1647360550000|2022-03-15 16:09:10|13354|13353|13361|13360|13361.3|13360.3|13351.1|13350.1|302
1647360560000|2022-03-15 16:09:20|13361.1|13360.1|13365.8|13364.8|13371.1|13370.1|13359.9|13358.9|397
1647360570000|2022-03-15 16:09:30|13365.4|13364.4|13363|13362|13365.4|13364.4|13361.1|13360.1|164
1647360580000|2022-03-15 16:09:40|13363.3|13362.3|13360.6|13359.6|13363.3|13362.3|13357.4|13356.4|132
1647360590000|2022-03-15 16:09:50|13360.8|13359.8|13361.1|13360.1|13362.3|13361.3|13359.9|13358.9|141
1647360600000|2022-03-15 16:10:00|13360.8|13359.8|13359.3|13358.3|13361.8|13360.8|13358.1|13357.1|258
1647360610000|2022-03-15 16:10:10|13359.1|13358.1|13356.5|13355.5|13360.5|13359.5|13355.4|13354.4|179
1647360620000|2022-03-15 16:10:20|13356.6|13355.6|13352.1|13351.1|13361.5|13360.5|13351|13350|201
1647360630000|2022-03-15 16:10:30|13352|13351|13350.5|13349.5|13353.9|13352.9|13349.8|13348.8|213
1647360640000|2022-03-15 16:10:40|13350.4|13349.4|13349.8|13348.8|13351.8|13350.8|13348|13347|115
1647360650000|2022-03-15 16:10:50|13350.3|13349.3|13354.5|13353.5|13357.6|13356.6|13349.3|13348.3|142
1647360660000|2022-03-15 16:11:00|13354.4|13353.4|13350|13349|13354.4|13353.4|13347.5|13346.5|129
1647360670000|2022-03-15 16:11:10|13349.9|13348.9|13351.3|13350.3|13353|13352|13349.5|13348.5|98
1647360680000|2022-03-15 16:11:20|13351.1|13350.1|13348.9|13347.9|13351.1|13350.1|13346.9|13345.9|161
1647360690000|2022-03-15 16:11:30|13349.4|13348.4|13343.4|13342.4|13350.3|13349.3|13343.4|13342.4|210
1647360700000|2022-03-15 16:11:40|13343.5|13342.5|13345.9|13344.9|13346.3|13345.3|13343.1|13342.1|132
1647360710000|2022-03-15 16:11:50|13345.5|13344.5|13346.5|13345.5|13349.3|13348.3|13345|13344|135
1647360720000|2022-03-15 16:12:00|13346.6|13345.6|13352|13351|13352.3|13351.3|13345|13344|120
1647360730000|2022-03-15 16:12:10|13351.8|13350.8|13353.6|13352.6|13354.5|13353.5|13351.3|13350.3|129
1647360740000|2022-03-15 16:12:20|13353.1|13352.1|13353.4|13352.4|13354.3|13353.3|13350.9|13349.9|85
1647360750000|2022-03-15 16:12:30|13353.3|13352.3|13353.3|13352.3|13354.8|13353.8|13352.3|13351.3|51
1647360760000|2022-03-15 16:12:40|13353.5|13352.5|13355.5|13354.5|13360.1|13359.1|13353.1|13352.1|144
1647360770000|2022-03-15 16:12:50|13355.6|13354.6|13353.3|13352.3|13356.9|13355.9|13352.3|13351.3|88
1647360780000|2022-03-15 16:13:00|13353.1|13352.1|13353.5|13352.5|13354.8|13353.8|13352.3|13351.3|107
1647360790000|2022-03-15 16:13:10|13353.3|13352.3|13356.8|13355.8|13356.8|13355.8|13352.3|13351.3|75
1647360800000|2022-03-15 16:13:20|13356.9|13355.9|13358.1|13357.1|13362.5|13361.5|13354.8|13353.8|133
1647360810000|2022-03-15 16:13:30|13358|13357|13362.1|13361.1|13363.8|13362.8|13358|13357|107
1647360820000|2022-03-15 16:13:40|13362|13361|13365|13364|13366.8|13365.8|13361.3|13360.3|103
1647360830000|2022-03-15 16:13:50|13365.3|13364.3|13367.1|13366.1|13367.1|13366.1|13363.9|13362.9|111
1647360840000|2022-03-15 16:14:00|13366.8|13365.8|13361.5|13360.5|13366.8|13365.8|13360.5|13359.5|152
1647360850000|2022-03-15 16:14:10|13361.4|13360.4|13364.1|13363.1|13366.5|13365.5|13360|13359|139
1647360860000|2022-03-15 16:14:20|13364.3|13363.3|13365.4|13364.4|13365.5|13364.5|13363.3|13362.3|75
1647360870000|2022-03-15 16:14:30|13365.3|13364.3|13360.5|13359.5|13367|13366|13359.3|13358.3|118
1647360880000|2022-03-15 16:14:40|13360.6|13359.6|13358.5|13357.5|13360.9|13359.9|13356.3|13355.3|153
1647360890000|2022-03-15 16:14:50|13358.4|13357.4|13358.9|13357.9|13360.5|13359.5|13358|13357|90
1647360900000|2022-03-15 16:15:00|13359.6|13358.6|13355.4|13354.4|13360.3|13359.3|13354|13353|123
1647360910000|2022-03-15 16:15:10|13355|13354|13353.3|13352.3|13357|13356|13353.3|13352.3|120
1647360920000|2022-03-15 16:15:20|13353.4|13352.4|13359.3|13358.3|13360.5|13359.5|13353.4|13352.4|108
1647360930000|2022-03-15 16:15:30|13359.8|13358.8|13364.3|13363.3|13366.1|13365.1|13359.8|13358.8|161
1647360940000|2022-03-15 16:15:40|13364.5|13363.5|13364|13363|13366.1|13365.1|13363.4|13362.4|78
1647360950000|2022-03-15 16:15:50|13363.5|13362.5|13362|13361|13363.8|13362.8|13361.3|13360.3|75
1647360960000|2022-03-15 16:16:00|13361.9|13360.9|13355.6|13354.6|13361.9|13360.9|13355.1|13354.1|110
1647360970000|2022-03-15 16:16:10|13355.8|13354.8|13355.3|13354.3|13357.5|13356.5|13353.5|13352.5|259
1647360980000|2022-03-15 16:16:20|13354.8|13353.8|13353.3|13352.3|13355.5|13354.5|13350.6|13349.6|138
1647360990000|2022-03-15 16:16:30|13353.1|13352.1|13354.4|13353.4|13356.8|13355.8|13351.9|13350.9|157
1647361000000|2022-03-15 16:16:40|13354.5|13353.5|13357.5|13356.5|13358.1|13357.1|13354.5|13353.5|109
1647361010000|2022-03-15 16:16:50|13357.4|13356.4|13355.4|13354.4|13357.4|13356.4|13352.3|13351.3|63
1647361020000|2022-03-15 16:17:00|13355.3|13354.3|13354.6|13353.6|13355.6|13354.6|13352.3|13351.3|72
1647361030000|2022-03-15 16:17:10|13354.8|13353.8|13352.1|13351.1|13357|13356|13351.5|13350.5|61
1647361040000|2022-03-15 16:17:20|13352|13351|13355.8|13354.8|13355.9|13354.9|13352|13351|63
1647361050000|2022-03-15 16:17:30|13355.9|13354.9|13358.5|13357.5|13359.6|13358.6|13354.8|13353.8|79
1647361060000|2022-03-15 16:17:40|13357.4|13356.4|13357.5|13356.5|13358.6|13357.6|13355.4|13354.4|120
1647361070000|2022-03-15 16:17:50|13357.6|13356.6|13356.1|13355.1|13359|13358|13354|13353|73
1647361080000|2022-03-15 16:18:00|13356|13355|13354.5|13353.5|13358.3|13357.3|13354.5|13353.5|81
1647361090000|2022-03-15 16:18:10|13355.6|13354.6|13354.6|13353.6|13357.8|13356.8|13354|13353|80
1647361100000|2022-03-15 16:18:20|13354.8|13353.8|13348|13347|13355.6|13354.6|13347.4|13346.4|157
1647361110000|2022-03-15 16:18:30|13347.9|13346.9|13350.8|13349.8|13351.3|13350.3|13346.9|13345.9|73
1647361120000|2022-03-15 16:18:40|13350.9|13349.9|13353|13352|13353|13352|13349.3|13348.3|65
1647361130000|2022-03-15 16:18:50|13353.1|13352.1|13355.8|13354.8|13358|13357|13351.9|13350.9|88
1647361140000|2022-03-15 16:19:00|13355.6|13354.6|13361.6|13360.6|13368.3|13367.3|13355.6|13354.6|303
1647361150000|2022-03-15 16:19:10|13361.9|13360.9|13366.3|13365.3|13366.3|13365.3|13360.8|13359.8|120
1647361160000|2022-03-15 16:19:20|13365.9|13364.9|13367.5|13366.5|13369.5|13368.5|13365.5|13364.5|186
1647361170000|2022-03-15 16:19:30|13367.4|13366.4|13364.8|13363.8|13367.6|13366.6|13364.5|13363.5|95
1647361180000|2022-03-15 16:19:40|13364.5|13363.5|13368.4|13367.4|13368.4|13367.4|13363.5|13362.5|99
1647361190000|2022-03-15 16:19:50|13368.6|13367.6|13361.4|13360.4|13368.6|13367.6|13360.9|13359.9|94
1647361200000|2022-03-15 16:20:00|13361.3|13360.3|13357.8|13356.8|13361.5|13360.5|13356.3|13355.3|194
1647361210000|2022-03-15 16:20:10|13357.9|13356.9|13356.1|13355.1|13357.9|13356.9|13353.3|13352.3|149
1647361220000|2022-03-15 16:20:20|13356|13355|13356.8|13355.8|13357.1|13356.1|13352.4|13351.4|264
1647361230000|2022-03-15 16:20:30|13356.6|13355.6|13358|13357|13359.3|13358.3|13356.6|13355.6|76
1647361240000|2022-03-15 16:20:40|13359|13358|13358.9|13357.9|13360.1|13359.1|13356.5|13355.5|45
1647361250000|2022-03-15 16:20:50|13358.6|13357.6|13356.5|13355.5|13359|13358|13355.4|13354.4|184
1647361260000|2022-03-15 16:21:00|13356.6|13355.6|13366.1|13365.1|13366.3|13365.3|13355.8|13354.8|131
1647361270000|2022-03-15 16:21:10|13366|13365|13362.8|13361.8|13367.1|13366.1|13362.4|13361.4|102
1647361280000|2022-03-15 16:21:20|13362.4|13361.4|13359.5|13358.5|13362.5|13361.5|13357.6|13356.6|75
1647361290000|2022-03-15 16:21:30|13360|13359|13361.8|13360.8|13364|13363|13360|13359|66
1647361300000|2022-03-15 16:21:40|13361.9|13360.9|13354.8|13353.8|13364.4|13363.4|13353.6|13352.6|102
1647361310000|2022-03-15 16:21:50|13354.6|13353.6|13350.8|13349.8|13354.8|13353.8|13348.9|13347.9|142
1647361320000|2022-03-15 16:22:00|13350.9|13349.9|13354.8|13353.8|13357.3|13356.3|13348.6|13347.6|120
1647361330000|2022-03-15 16:22:10|13354.9|13353.9|13359.5|13358.5|13359.8|13358.8|13354.9|13353.9|68
1647361340000|2022-03-15 16:22:20|13359|13358|13355.5|13354.5|13360.3|13359.3|13354.8|13353.8|66
1647361350000|2022-03-15 16:22:30|13355.4|13354.4|13349.9|13348.9|13355.4|13354.4|13345.5|13344.5|142
1647361360000|2022-03-15 16:22:40|13350|13349|13347.3|13346.3|13350|13349|13345.8|13344.8|132
1647361370000|2022-03-15 16:22:50|13347.1|13346.1|13345.6|13344.6|13351.3|13350.3|13345.6|13344.6|174
1647361380000|2022-03-15 16:23:00|13345.8|13344.8|13347.9|13346.9|13348.5|13347.5|13343.5|13342.5|223
1647361390000|2022-03-15 16:23:10|13347.8|13346.8|13352.8|13351.8|13353.6|13352.6|13345.8|13344.8|181
1647361400000|2022-03-15 16:23:20|13352.6|13351.6|13353.5|13352.5|13354.9|13353.9|13350.5|13349.5|265
1647361410000|2022-03-15 16:23:30|13353.4|13352.4|13354.6|13353.6|13354.6|13353.6|13351.3|13350.3|91
1647361420000|2022-03-15 16:23:40|13353.9|13352.9|13357.4|13356.4|13357.6|13356.6|13353.3|13352.3|139
1647361430000|2022-03-15 16:23:50|13357.3|13356.3|13363.4|13362.4|13367.9|13366.9|13356.6|13355.6|256
1647361440000|2022-03-15 16:24:00|13363.5|13362.5|13367.8|13366.8|13370.1|13369.1|13359.8|13358.8|124
1647361450000|2022-03-15 16:24:10|13367.6|13366.6|13372.5|13371.5|13375.4|13374.4|13366.4|13365.4|433
1647361460000|2022-03-15 16:24:20|13373.3|13372.3|13370|13369|13374.6|13373.6|13369.8|13368.8|191
1647361470000|2022-03-15 16:24:30|13370.3|13369.3|13367.3|13366.3|13372.1|13371.1|13364.8|13363.8|182
1647361480000|2022-03-15 16:24:40|13367|13366|13372.6|13371.6|13373.6|13372.6|13366.5|13365.5|164
1647361490000|2022-03-15 16:24:50|13372.5|13371.5|13377.3|13376.3|13379.1|13378.1|13372.3|13371.3|270
1647361500000|2022-03-15 16:25:00|13377.4|13376.4|13378.9|13377.9|13379.8|13378.8|13374.1|13373.1|134
1647361510000|2022-03-15 16:25:10|13378.8|13377.8|13381|13380|13382|13381|13377.6|13376.6|174
1647361520000|2022-03-15 16:25:20|13381.8|13380.8|13383.1|13382.1|13384.1|13383.1|13381.4|13380.4|117
1647361530000|2022-03-15 16:25:30|13383.3|13382.3|13381.3|13380.3|13385.5|13384.5|13380.6|13379.6|155
1647361540000|2022-03-15 16:25:40|13381.5|13380.5|13382.8|13381.8|13384.4|13383.4|13380.4|13379.4|158
1647361550000|2022-03-15 16:25:50|13382.6|13381.6|13379.1|13378.1|13383.9|13382.9|13378.5|13377.5|104
1647361560000|2022-03-15 16:26:00|13379.3|13378.3|13380.6|13379.6|13380.8|13379.8|13375.3|13374.3|116
1647361570000|2022-03-15 16:26:10|13380.5|13379.5|13384.1|13383.1|13384.6|13383.6|13378.8|13377.8|153
1647361580000|2022-03-15 16:26:20|13383.9|13382.9|13380.9|13379.9|13385.4|13384.4|13380.4|13379.4|98
1647361590000|2022-03-15 16:26:30|13380.8|13379.8|13385.3|13384.3|13385.3|13384.3|13380.4|13379.4|50
1647361600000|2022-03-15 16:26:40|13384.6|13383.6|13382.8|13381.8|13385|13384|13381.6|13380.6|86
1647361610000|2022-03-15 16:26:50|13383|13382|13385|13384|13388.5|13387.5|13381.6|13380.6|125
1647361620000|2022-03-15 16:27:00|13385.1|13384.1|13381.5|13380.5|13387.5|13386.5|13380.5|13379.5|108
1647361630000|2022-03-15 16:27:10|13381.6|13380.6|13379.3|13378.3|13381.8|13380.8|13377.9|13376.9|142
1647361640000|2022-03-15 16:27:20|13379.5|13378.5|13377.9|13376.9|13383|13382|13377.5|13376.5|174
1647361650000|2022-03-15 16:27:30|13378|13377|13377.9|13376.9|13379.8|13378.8|13376.6|13375.6|84
1647361660000|2022-03-15 16:27:40|13377.8|13376.8|13379.9|13378.9|13381.3|13380.3|13376.4|13375.4|81
1647361670000|2022-03-15 16:27:50|13380|13379|13375.5|13374.5|13381.3|13380.3|13374.8|13373.8|81
1647361680000|2022-03-15 16:28:00|13375.6|13374.6|13380|13379|13380|13379|13374.5|13373.5|76
1647361690000|2022-03-15 16:28:10|13379.9|13378.9|13381.5|13380.5|13383.1|13382.1|13379.8|13378.8|93
1647361700000|2022-03-15 16:28:20|13381.4|13380.4|13376.5|13375.5|13382.5|13381.5|13376.3|13375.3|69
1647361710000|2022-03-15 16:28:30|13376.8|13375.8|13375.3|13374.3|13379.6|13378.6|13375.3|13374.3|45
1647361720000|2022-03-15 16:28:40|13375.4|13374.4|13379|13378|13379.9|13378.9|13375.3|13374.3|103
1647361730000|2022-03-15 16:28:50|13378.9|13377.9|13378.9|13377.9|13380|13379|13377|13376|89
1647361740000|2022-03-15 16:29:00|13379.1|13378.1|13376.8|13375.8|13379.1|13378.1|13371.3|13370.3|170
1647361750000|2022-03-15 16:29:10|13376.6|13375.6|13383.8|13382.8|13385.3|13384.3|13376.5|13375.5|275
1647361760000|2022-03-15 16:29:20|13383.9|13382.9|13385.6|13384.6|13386.5|13385.5|13383|13382|100
1647361770000|2022-03-15 16:29:30|13385.3|13384.3|13386.5|13385.5|13389.1|13388.1|13383.9|13382.9|287
1647361780000|2022-03-15 16:29:40|13386|13385|13381.8|13380.8|13387.8|13386.8|13381.5|13380.5|114
1647361790000|2022-03-15 16:29:50|13381.9|13380.9|13380.3|13379.3|13384.3|13383.3|13378.1|13377.1|273
1647361800000|2022-03-15 16:30:00|13380.1|13379.1|13385.8|13384.8|13385.8|13384.8|13378.9|13377.9|106
1647361810000|2022-03-15 16:30:10|13385.6|13384.6|13381.4|13380.4|13387.8|13386.8|13381.4|13380.4|127
1647361820000|2022-03-15 16:30:20|13381.3|13380.3|13381.4|13380.4|13383.4|13382.4|13379.8|13378.8|76
1647361830000|2022-03-15 16:30:30|13381.8|13380.8|13383.3|13382.3|13384|13383|13381.3|13380.3|72
1647361840000|2022-03-15 16:30:40|13383.6|13382.6|13381.8|13380.8|13384.8|13383.8|13381.6|13380.6|57
1647361850000|2022-03-15 16:30:50|13381.6|13380.6|13373.1|13372.1|13382.3|13381.3|13372.9|13371.9|209
1647361860000|2022-03-15 16:31:00|13373.3|13372.3|13380.8|13379.8|13382|13381|13373.1|13372.1|100
1647361870000|2022-03-15 16:31:10|13380.9|13379.9|13376.3|13375.3|13381|13380|13375.6|13374.6|56
1647361880000|2022-03-15 16:31:20|13375.6|13374.6|13370.1|13369.1|13375.6|13374.6|13368|13367|191
1647361890000|2022-03-15 16:31:30|13370.3|13369.3|13370.5|13369.5|13372|13371|13367|13366|121
1647361900000|2022-03-15 16:31:40|13370.6|13369.6|13367.6|13366.6|13370.9|13369.9|13367.1|13366.1|202
1647361910000|2022-03-15 16:31:50|13367.5|13366.5|13369.6|13368.6|13370.8|13369.8|13367|13366|125
1647361920000|2022-03-15 16:32:00|13369.8|13368.8|13365|13364|13371.1|13370.1|13365|13364|267
1647361930000|2022-03-15 16:32:10|13364.9|13363.9|13366.8|13365.8|13368.4|13367.4|13364.6|13363.6|70
1647361940000|2022-03-15 16:32:20|13366.9|13365.9|13366.8|13365.8|13368.6|13367.6|13365.5|13364.5|51
1647361950000|2022-03-15 16:32:30|13366.9|13365.9|13367.1|13366.1|13369.4|13368.4|13366.9|13365.9|50
1647361960000|2022-03-15 16:32:40|13367.5|13366.5|13367.9|13366.9|13369.8|13368.8|13367.4|13366.4|60
1647361970000|2022-03-15 16:32:50|13367.8|13366.8|13367|13366|13369.8|13368.8|13366.1|13365.1|33
1647361980000|2022-03-15 16:33:00|13366.9|13365.9|13366.4|13365.4|13368.4|13367.4|13365.3|13364.3|46
1647361990000|2022-03-15 16:33:10|13365|13364|13367.4|13366.4|13370.6|13369.6|13363.8|13362.8|103
1647362000000|2022-03-15 16:33:20|13367.3|13366.3|13366.1|13365.1|13367.3|13366.3|13364.8|13363.8|46
1647362010000|2022-03-15 16:33:30|13365.9|13364.9|13366.5|13365.5|13367.8|13366.8|13363.8|13362.8|53
1647362020000|2022-03-15 16:33:40|13366.3|13365.3|13368.8|13367.8|13368.8|13367.8|13366.1|13365.1|62
1647362030000|2022-03-15 16:33:50|13368.6|13367.6|13366.9|13365.9|13370.8|13369.8|13366.4|13365.4|91
1647362040000|2022-03-15 16:34:00|13367.3|13366.3|13367.8|13366.8|13368.5|13367.5|13365.3|13364.3|65
1647362050000|2022-03-15 16:34:10|13367.6|13366.6|13366.5|13365.5|13368.9|13367.9|13366|13365|46
1647362060000|2022-03-15 16:34:20|13366.4|13365.4|13373.1|13372.1|13374.9|13373.9|13366.1|13365.1|120
1647362070000|2022-03-15 16:34:30|13373.5|13372.5|13373.6|13372.6|13375.6|13374.6|13373.1|13372.1|66
1647362080000|2022-03-15 16:34:40|13373.5|13372.5|13367.8|13366.8|13374|13373|13367.3|13366.3|65
1647362090000|2022-03-15 16:34:50|13367.6|13366.6|13366.9|13365.9|13370|13369|13364.8|13363.8|107
1647362100000|2022-03-15 16:35:00|13366.8|13365.8|13368.1|13367.1|13370.1|13369.1|13365.8|13364.8|61
1647362110000|2022-03-15 16:35:10|13368.3|13367.3|13376|13375|13376.6|13375.6|13368.1|13367.1|79
1647362120000|2022-03-15 16:35:20|13376.1|13375.1|13377.4|13376.4|13378.9|13377.9|13375|13374|71
1647362130000|2022-03-15 16:35:30|13377.8|13376.8|13376.1|13375.1|13379|13378|13375.5|13374.5|65
1647362140000|2022-03-15 16:35:40|13376|13375|13377.1|13376.1|13379.1|13378.1|13376|13375|149
1647362150000|2022-03-15 16:35:50|13377|13376|13380.4|13379.4|13380.8|13379.8|13376.4|13375.4|100
1647362160000|2022-03-15 16:36:00|13380.8|13379.8|13385.3|13384.3|13385.5|13384.5|13380.8|13379.8|237
1647362170000|2022-03-15 16:36:10|13385.1|13384.1|13386.4|13385.4|13388|13387|13384.1|13383.1|307
1647362180000|2022-03-15 16:36:20|13385.9|13384.9|13386.8|13385.8|13387.1|13386.1|13383|13382|122
1647362190000|2022-03-15 16:36:30|13386.9|13385.9|13387.1|13386.1|13388|13387|13385.1|13384.1|117
1647362200000|2022-03-15 16:36:40|13386.5|13385.5|13387.5|13386.5|13388|13387|13385.5|13384.5|80
1647362210000|2022-03-15 16:36:50|13387.6|13386.6|13383.4|13382.4|13389.4|13388.4|13382.9|13381.9|222
1647362220000|2022-03-15 16:37:00|13383.5|13382.5|13384.1|13383.1|13384.8|13383.8|13382.1|13381.1|79
1647362230000|2022-03-15 16:37:10|13384.3|13383.3|13378.8|13377.8|13384.4|13383.4|13377.8|13376.8|97
1647362240000|2022-03-15 16:37:20|13378.9|13377.9|13378.6|13377.6|13381.3|13380.3|13377.9|13376.9|92
1647362250000|2022-03-15 16:37:30|13378.4|13377.4|13374.5|13373.5|13378.5|13377.5|13372.9|13371.9|153
1647362260000|2022-03-15 16:37:40|13374.4|13373.4|13376.3|13375.3|13377.5|13376.5|13374.3|13373.3|162
1647362270000|2022-03-15 16:37:50|13376.1|13375.1|13378.3|13377.3|13378.4|13377.4|13375.8|13374.8|177
1647362280000|2022-03-15 16:38:00|13377.6|13376.6|13374.5|13373.5|13377.6|13376.6|13371.3|13370.3|101
1647362290000|2022-03-15 16:38:10|13374.4|13373.4|13372.4|13371.4|13374.8|13373.8|13370.3|13369.3|110
1647362300000|2022-03-15 16:38:20|13372.5|13371.5|13373.6|13372.6|13375|13374|13372.4|13371.4|33
1647362310000|2022-03-15 16:38:30|13373|13372|13371.5|13370.5|13373|13372|13369.4|13368.4|60
1647362320000|2022-03-15 16:38:40|13371|13370|13371.1|13370.1|13373.3|13372.3|13370|13369|137
1647362330000|2022-03-15 16:38:50|13371|13370|13374.3|13373.3|13374.4|13373.4|13369.8|13368.8|62
1647362340000|2022-03-15 16:39:00|13374.4|13373.4|13373.4|13372.4|13376|13375|13373.3|13372.3|107
1647362350000|2022-03-15 16:39:10|13374|13373|13374.3|13373.3|13375.6|13374.6|13371|13370|69
1647362360000|2022-03-15 16:39:20|13374.1|13373.1|13379.5|13378.5|13379.5|13378.5|13373.8|13372.8|108
1647362370000|2022-03-15 16:39:30|13379.3|13378.3|13379.8|13378.8|13380.9|13379.9|13377.9|13376.9|82
1647362380000|2022-03-15 16:39:40|13380|13379|13377.5|13376.5|13380|13379|13376.3|13375.3|64
1647362390000|2022-03-15 16:39:50|13377.4|13376.4|13380.5|13379.5|13381.5|13380.5|13377.4|13376.4|70
1647362400000|2022-03-15 16:40:00|13380.9|13379.9|13374.5|13373.5|13384.5|13383.5|13374.4|13373.4|165
1647362410000|2022-03-15 16:40:10|13374.6|13373.6|13376.4|13375.4|13378.5|13377.5|13374.6|13373.6|66
1647362420000|2022-03-15 16:40:20|13376.3|13375.3|13373.8|13372.8|13376.8|13375.8|13373.8|13372.8|80
1647362430000|2022-03-15 16:40:30|13374.5|13373.5|13375.3|13374.3|13375.6|13374.6|13373.3|13372.3|121
1647362440000|2022-03-15 16:40:40|13375.4|13374.4|13373.3|13372.3|13376.8|13375.8|13371.8|13370.8|59
1647362450000|2022-03-15 16:40:50|13374.3|13373.3|13374.5|13373.5|13376.6|13375.6|13372.5|13371.5|66
1647362460000|2022-03-15 16:41:00|13374.6|13373.6|13371.3|13370.3|13375.1|13374.1|13369.6|13368.6|116
1647362470000|2022-03-15 16:41:10|13371|13370|13369|13368|13371|13370|13367.5|13366.5|133
1647362480000|2022-03-15 16:41:20|13369.1|13368.1|13365.6|13364.6|13371|13370|13365.5|13364.5|106
1647362490000|2022-03-15 16:41:30|13365.5|13364.5|13363.3|13362.3|13367.6|13366.6|13362.9|13361.9|132
1647362500000|2022-03-15 16:41:40|13363.5|13362.5|13363.3|13362.3|13364.9|13363.9|13362.9|13361.9|181
1647362510000|2022-03-15 16:41:50|13363.1|13362.1|13364.5|13363.5|13367.9|13366.9|13362.4|13361.4|141
1647362520000|2022-03-15 16:42:00|13364.4|13363.4|13366.6|13365.6|13369.8|13368.8|13362.5|13361.5|208
1647362530000|2022-03-15 16:42:10|13366.8|13365.8|13366.6|13365.6|13367.9|13366.9|13365.5|13364.5|56
1647362540000|2022-03-15 16:42:20|13366.8|13365.8|13367|13366|13367.9|13366.9|13365.3|13364.3|134
1647362550000|2022-03-15 16:42:30|13366.9|13365.9|13368.5|13367.5|13369.5|13368.5|13366.5|13365.5|71
1647362560000|2022-03-15 16:42:40|13368.6|13367.6|13367.8|13366.8|13369.3|13368.3|13366|13365|66
1647362570000|2022-03-15 16:42:50|13368.1|13367.1|13367.3|13366.3|13369.5|13368.5|13366.3|13365.3|27
1647362580000|2022-03-15 16:43:00|13367|13366|13364.5|13363.5|13368|13367|13363.9|13362.9|58
1647362590000|2022-03-15 16:43:10|13364.4|13363.4|13363.8|13362.8|13365|13364|13360.9|13359.9|123
1647362600000|2022-03-15 16:43:20|13363.5|13362.5|13356.6|13355.6|13364.1|13363.1|13356.6|13355.6|130
1647362610000|2022-03-15 16:43:30|13357.8|13356.8|13355.1|13354.1|13357.8|13356.8|13352.5|13351.5|176
1647362620000|2022-03-15 16:43:40|13355.4|13354.4|13352.6|13351.6|13357|13356|13351.5|13350.5|145
1647362630000|2022-03-15 16:43:50|13352.5|13351.5|13350.9|13349.9|13353.5|13352.5|13350.9|13349.9|182
1647362640000|2022-03-15 16:44:00|13351|13350|13351.6|13350.6|13355.9|13354.9|13348.6|13347.6|153
1647362650000|2022-03-15 16:44:10|13352|13351|13351.8|13350.8|13355.8|13354.8|13351.8|13350.8|106
1647362660000|2022-03-15 16:44:20|13351.9|13350.9|13352.6|13351.6|13353.4|13352.4|13351.6|13350.6|123
1647362670000|2022-03-15 16:44:30|13352.5|13351.5|13353.3|13352.3|13353.6|13352.6|13352.1|13351.1|25
1647362680000|2022-03-15 16:44:40|13353.1|13352.1|13349.9|13348.9|13354.5|13353.5|13349.8|13348.8|136
1647362690000|2022-03-15 16:44:50|13350.5|13349.5|13349|13348|13351.4|13350.4|13349|13348|58
1647362700000|2022-03-15 16:45:00|13349.3|13348.3|13356|13355|13357.5|13356.5|13349.3|13348.3|164
1647362710000|2022-03-15 16:45:10|13355.8|13354.8|13357.5|13356.5|13358|13357|13354.3|13353.3|61
1647362720000|2022-03-15 16:45:20|13357.6|13356.6|13351.8|13350.8|13358|13357|13351.6|13350.6|158
1647362730000|2022-03-15 16:45:30|13351.6|13350.6|13351.8|13350.8|13351.8|13350.8|13348.3|13347.3|87
1647362740000|2022-03-15 16:45:40|13351.6|13350.6|13350.8|13349.8|13352.3|13351.3|13349.5|13348.5|67
1647362750000|2022-03-15 16:45:50|13351|13350|13349|13348|13352|13351|13347.4|13346.4|72
1647362760000|2022-03-15 16:46:00|13348.9|13347.9|13354.6|13353.6|13354.6|13353.6|13348.5|13347.5|94
1647362770000|2022-03-15 16:46:10|13354.5|13353.5|13353.4|13352.4|13354.5|13353.5|13352.4|13351.4|37
1647362780000|2022-03-15 16:46:20|13353.3|13352.3|13352.1|13351.1|13353.4|13352.4|13351|13350|67
1647362790000|2022-03-15 16:46:30|13352|13351|13360|13359|13361.8|13360.8|13351.8|13350.8|169
1647362800000|2022-03-15 16:46:40|13359.9|13358.9|13359.1|13358.1|13360.5|13359.5|13358.5|13357.5|66
1647362810000|2022-03-15 16:46:50|13359|13358|13361|13360|13361.9|13360.9|13358.3|13357.3|204
1647362820000|2022-03-15 16:47:00|13360.9|13359.9|13362.5|13361.5|13362.6|13361.6|13359.3|13358.3|105
1647362830000|2022-03-15 16:47:10|13362.4|13361.4|13360.9|13359.9|13363.4|13362.4|13360.4|13359.4|72
1647362840000|2022-03-15 16:47:20|13361.1|13360.1|13356|13355|13361.3|13360.3|13355.8|13354.8|82
1647362850000|2022-03-15 16:47:30|13355.8|13354.8|13359|13358|13360.6|13359.6|13355.4|13354.4|52
1647362860000|2022-03-15 16:47:40|13358.9|13357.9|13357.5|13356.5|13359|13358|13356.3|13355.3|35
1647362870000|2022-03-15 16:47:50|13357.6|13356.6|13357.8|13356.8|13359.8|13358.8|13356.4|13355.4|93
1647362880000|2022-03-15 16:48:00|13357.6|13356.6|13357.8|13356.8|13358.6|13357.6|13355.8|13354.8|62
1647362890000|2022-03-15 16:48:10|13357.6|13356.6|13352.8|13351.8|13358.1|13357.1|13352.3|13351.3|84
1647362900000|2022-03-15 16:48:20|13353.1|13352.1|13353.8|13352.8|13354.1|13353.1|13350.1|13349.1|79
1647362910000|2022-03-15 16:48:30|13353.6|13352.6|13347.1|13346.1|13354.3|13353.3|13347.1|13346.1|154
1647362920000|2022-03-15 16:48:40|13347|13346|13342.3|13341.3|13347.3|13346.3|13339.3|13338.3|428
1647362930000|2022-03-15 16:48:50|13342.4|13341.4|13343.5|13342.5|13344.3|13343.3|13342.3|13341.3|95
1647362940000|2022-03-15 16:49:00|13343.6|13342.6|13340.3|13339.3|13343.8|13342.8|13340|13339|70
1647362950000|2022-03-15 16:49:10|13340.1|13339.1|13336.8|13335.8|13341|13340|13334.3|13333.3|170
1647362960000|2022-03-15 16:49:20|13336.6|13335.6|13336.5|13335.5|13336.8|13335.8|13332.1|13331.1|272
1647362970000|2022-03-15 16:49:30|13336.6|13335.6|13336.3|13335.3|13337|13336|13333|13332|107
1647362980000|2022-03-15 16:49:40|13336.1|13335.1|13336|13335|13336.4|13335.4|13333|13332|88
1647362990000|2022-03-15 16:49:50|13336.1|13335.1|13336|13335|13337.5|13336.5|13333.8|13332.8|69
1647363000000|2022-03-15 16:50:00|13335.9|13334.9|13333.5|13332.5|13335.9|13334.9|13332.5|13331.5|69
1647363010000|2022-03-15 16:50:10|13333.8|13332.8|13331|13330|13338.3|13337.3|13330.8|13329.8|197
1647363020000|2022-03-15 16:50:20|13331.5|13330.5|13334.6|13333.6|13334.8|13333.8|13331.1|13330.1|50
1647363030000|2022-03-15 16:50:30|13334.5|13333.5|13338|13337|13338.6|13337.6|13333.9|13332.9|100
1647363040000|2022-03-15 16:50:40|13337.9|13336.9|13335.8|13334.8|13338.1|13337.1|13333.8|13332.8|99
1647363050000|2022-03-15 16:50:50|13335.6|13334.6|13331.5|13330.5|13336|13335|13330.9|13329.9|119
1647363060000|2022-03-15 16:51:00|13331.4|13330.4|13324|13323|13332.3|13331.3|13323.1|13322.1|230
1647363070000|2022-03-15 16:51:10|13323.6|13322.6|13317.4|13316.4|13324.3|13323.3|13317.4|13316.4|279
1647363080000|2022-03-15 16:51:20|13317.5|13316.5|13317.3|13316.3|13320.8|13319.8|13315.1|13314.1|227
1647363090000|2022-03-15 16:51:30|13317.8|13316.8|13321.8|13320.8|13321.8|13320.8|13314.5|13313.5|171
1647363100000|2022-03-15 16:51:40|13321.5|13320.5|13320.5|13319.5|13321.8|13320.8|13316.3|13315.3|131
1647363110000|2022-03-15 16:51:50|13321|13320|13319.3|13318.3|13321|13320|13315.3|13314.3|212
1647363120000|2022-03-15 16:52:00|13318.8|13317.8|13319.3|13318.3|13322.1|13321.1|13318.8|13317.8|96
1647363130000|2022-03-15 16:52:10|13319.4|13318.4|13318.9|13317.9|13319.4|13318.4|13313.3|13312.3|262
1647363140000|2022-03-15 16:52:20|13319|13318|13319.5|13318.5|13322.3|13321.3|13318.9|13317.9|107
1647363150000|2022-03-15 16:52:30|13319.8|13318.8|13315.4|13314.4|13320.4|13319.4|13315|13314|119
1647363160000|2022-03-15 16:52:40|13315|13314|13312.1|13311.1|13315|13314|13308.5|13307.5|221
1647363170000|2022-03-15 16:52:50|13312|13311|13311.8|13310.8|13312.9|13311.9|13309.3|13308.3|92
1647363180000|2022-03-15 16:53:00|13311.6|13310.6|13313.1|13312.1|13314|13313|13308.5|13307.5|139
1647363190000|2022-03-15 16:53:10|13313.5|13312.5|13313.9|13312.9|13314.5|13313.5|13311|13310|116
1647363200000|2022-03-15 16:53:20|13314|13313|13313.4|13312.4|13314.9|13313.9|13312.8|13311.8|53
1647363210000|2022-03-15 16:53:30|13314|13313|13317.4|13316.4|13317.8|13316.8|13313.5|13312.5|76
1647363220000|2022-03-15 16:53:40|13317|13316|13319.4|13318.4|13319.6|13318.6|13316|13315|147
1647363230000|2022-03-15 16:53:50|13319.3|13318.3|13320.5|13319.5|13320.9|13319.9|13319|13318|64
1647363240000|2022-03-15 16:54:00|13320|13319|13320.8|13319.8|13322.5|13321.5|13318.6|13317.6|108
1647363250000|2022-03-15 16:54:10|13320.9|13319.9|13328.6|13327.6|13328.6|13327.6|13320.8|13319.8|198
1647363260000|2022-03-15 16:54:20|13327.8|13326.8|13326.5|13325.5|13328.3|13327.3|13325.6|13324.6|87
1647363270000|2022-03-15 16:54:30|13326.8|13325.8|13326.4|13325.4|13328.1|13327.1|13325.8|13324.8|66
1647363280000|2022-03-15 16:54:40|13326.5|13325.5|13324|13323|13326.5|13325.5|13322.6|13321.6|74
1647363290000|2022-03-15 16:54:50|13324.1|13323.1|13328.3|13327.3|13328.4|13327.4|13323.3|13322.3|74
1647363300000|2022-03-15 16:55:00|13328|13327|13325|13324|13328.3|13327.3|13324.8|13323.8|73
1647363310000|2022-03-15 16:55:10|13325.1|13324.1|13327.9|13326.9|13328.1|13327.1|13323|13322|65
1647363320000|2022-03-15 16:55:20|13328|13327|13328|13327|13328.6|13327.6|13326.8|13325.8|79
1647363330000|2022-03-15 16:55:30|13328.1|13327.1|13327|13326|13328.4|13327.4|13325|13324|43
1647363340000|2022-03-15 16:55:40|13327.1|13326.1|13329.9|13328.9|13330.4|13329.4|13327|13326|136
1647363350000|2022-03-15 16:55:50|13329.3|13328.3|13328.4|13327.4|13329.3|13328.3|13327|13326|47
1647363360000|2022-03-15 16:56:00|13328.5|13327.5|13330.3|13329.3|13330.5|13329.5|13326|13325|114
1647363370000|2022-03-15 16:56:10|13330.1|13329.1|13331.5|13330.5|13331.9|13330.9|13327.4|13326.4|157
1647363380000|2022-03-15 16:56:20|13331.9|13330.9|13337.1|13336.1|13337.3|13336.3|13330.8|13329.8|271
1647363390000|2022-03-15 16:56:30|13337.9|13336.9|13336|13335|13338.3|13337.3|13335|13334|183
1647363400000|2022-03-15 16:56:40|13336.3|13335.3|13337.3|13336.3|13340.6|13339.6|13335.8|13334.8|95
1647363410000|2022-03-15 16:56:50|13337|13336|13336.8|13335.8|13338.5|13337.5|13335.8|13334.8|32
1647363420000|2022-03-15 16:57:00|13336.6|13335.6|13337.4|13336.4|13340.6|13339.6|13336.5|13335.5|43
1647363430000|2022-03-15 16:57:10|13337.3|13336.3|13339.8|13338.8|13340.1|13339.1|13336.4|13335.4|95
1647363440000|2022-03-15 16:57:20|13339.6|13338.6|13338.4|13337.4|13340.3|13339.3|13337.6|13336.6|53
1647363450000|2022-03-15 16:57:30|13340|13339|13338.6|13337.6|13342.8|13341.8|13338.5|13337.5|119
1647363460000|2022-03-15 16:57:40|13338.5|13337.5|13347.1|13346.1|13349.4|13348.4|13338.5|13337.5|288
1647363470000|2022-03-15 16:57:50|13347.3|13346.3|13347.6|13346.6|13349.4|13348.4|13346.4|13345.4|107
1647363480000|2022-03-15 16:58:00|13347.8|13346.8|13347|13346|13348.1|13347.1|13345.3|13344.3|95
1647363490000|2022-03-15 16:58:10|13346.8|13345.8|13340|13339|13346.9|13345.9|13338.8|13337.8|165
1647363500000|2022-03-15 16:58:20|13340.3|13339.3|13339.8|13338.8|13341.8|13340.8|13339.4|13338.4|45
1647363510000|2022-03-15 16:58:30|13339.6|13338.6|13343.5|13342.5|13343.9|13342.9|13339.1|13338.1|41
1647363520000|2022-03-15 16:58:40|13343.6|13342.6|13344.8|13343.8|13347|13346|13343.3|13342.3|51
1647363530000|2022-03-15 16:58:50|13344.6|13343.6|13345.4|13344.4|13346.9|13345.9|13344.3|13343.3|23
1647363540000|2022-03-15 16:59:00|13345.5|13344.5|13344.8|13343.8|13347.3|13346.3|13344.4|13343.4|57
1647363550000|2022-03-15 16:59:10|13345.3|13344.3|13345.6|13344.6|13346.9|13345.9|13344.8|13343.8|46
1647363560000|2022-03-15 16:59:20|13345.8|13344.8|13344.5|13343.5|13346.3|13345.3|13342.9|13341.9|41
1647363570000|2022-03-15 16:59:30|13344.6|13343.6|13348.8|13347.8|13348.8|13347.8|13344.3|13343.3|48
1647363580000|2022-03-15 16:59:40|13349.4|13348.4|13351.1|13350.1|13351.8|13350.8|13347.4|13346.4|197
1647363590000|2022-03-15 16:59:50|13351.5|13350.5|13351.3|13350.3|13353.5|13352.5|13350.8|13349.8|125
1647363600000|2022-03-15 17:00:00|13351.4|13350.4|13353.1|13352.1|13356|13355|13351.4|13350.4|129
1647363610000|2022-03-15 17:00:10|13352.9|13351.9|13351.5|13350.5|13354.5|13353.5|13351.1|13350.1|61
1647363620000|2022-03-15 17:00:20|13351.4|13350.4|13350.4|13349.4|13351.5|13350.5|13346.3|13345.3|89
1647363630000|2022-03-15 17:00:30|13349.5|13348.5|13353.3|13352.3|13353.3|13352.3|13348.4|13347.4|110
1647363640000|2022-03-15 17:00:40|13353.1|13352.1|13352.6|13351.6|13355.3|13354.3|13352.1|13351.1|88
1647363650000|2022-03-15 17:00:50|13352.3|13351.3|13355.5|13354.5|13355.5|13354.5|13352.1|13351.1|71
1647363660000|2022-03-15 17:01:00|13355.4|13354.4|13356|13355|13360.3|13359.3|13355.1|13354.1|193
1647363670000|2022-03-15 17:01:10|13356.1|13355.1|13353.3|13352.3|13356.4|13355.4|13352|13351|126
1647363680000|2022-03-15 17:01:20|13353.1|13352.1|13350.8|13349.8|13353.4|13352.4|13349.6|13348.6|258
1647363690000|2022-03-15 17:01:30|13350.9|13349.9|13354.3|13353.3|13356.3|13355.3|13350.9|13349.9|103
1647363700000|2022-03-15 17:01:40|13353.8|13352.8|13350.3|13349.3|13353.8|13352.8|13349.9|13348.9|69
1647363710000|2022-03-15 17:01:50|13350.9|13349.9|13350.6|13349.6|13353.4|13352.4|13350.5|13349.5|50
1647363720000|2022-03-15 17:02:00|13350.8|13349.8|13357.8|13356.8|13358|13357|13350.8|13349.8|107
1647363730000|2022-03-15 17:02:10|13357.9|13356.9|13355.3|13354.3|13359|13358|13355.3|13354.3|80
1647363740000|2022-03-15 17:02:20|13355.1|13354.1|13356.3|13355.3|13356.9|13355.9|13354.1|13353.1|56
1647363750000|2022-03-15 17:02:30|13356.1|13355.1|13356|13355|13356.9|13355.9|13354.8|13353.8|87
1647363760000|2022-03-15 17:02:40|13355.9|13354.9|13356.8|13355.8|13357.5|13356.5|13355.5|13354.5|40
1647363770000|2022-03-15 17:02:50|13356.6|13355.6|13355.9|13354.9|13358.1|13357.1|13355.8|13354.8|53
1647363780000|2022-03-15 17:03:00|13356|13355|13360.1|13359.1|13361|13360|13354.1|13353.1|98
1647363790000|2022-03-15 17:03:10|13360|13359|13362.3|13361.3|13363.8|13362.8|13359.6|13358.6|105
1647363800000|2022-03-15 17:03:20|13362.1|13361.1|13360.4|13359.4|13363.9|13362.9|13360.4|13359.4|60
1647363810000|2022-03-15 17:03:30|13361.4|13360.4|13362.8|13361.8|13363|13362|13359.6|13358.6|160
1647363820000|2022-03-15 17:03:40|13362.9|13361.9|13365.1|13364.1|13366.1|13365.1|13362.5|13361.5|192
1647363830000|2022-03-15 17:03:50|13365|13364|13366.5|13365.5|13366.6|13365.6|13363.4|13362.4|113
1647363840000|2022-03-15 17:04:00|13366.4|13365.4|13367.6|13366.6|13367.9|13366.9|13364.1|13363.1|98
1647363850000|2022-03-15 17:04:10|13367.5|13366.5|13370.8|13369.8|13370.9|13369.9|13366.5|13365.5|131
1647363860000|2022-03-15 17:04:20|13370.6|13369.6|13364.1|13363.1|13370.8|13369.8|13363.8|13362.8|215
1647363870000|2022-03-15 17:04:30|13364.8|13363.8|13363|13362|13364.8|13363.8|13363|13362|63
1647363880000|2022-03-15 17:04:40|13363.1|13362.1|13360.8|13359.8|13363.1|13362.1|13360.4|13359.4|80
1647363890000|2022-03-15 17:04:50|13360.9|13359.9|13362|13361|13362.5|13361.5|13360.4|13359.4|75
1647363900000|2022-03-15 17:05:00|13361.9|13360.9|13360|13359|13362.1|13361.1|13358.3|13357.3|92
1647363910000|2022-03-15 17:05:10|13360.1|13359.1|13361.9|13360.9|13362.9|13361.9|13359.5|13358.5|53
1647363920000|2022-03-15 17:05:20|13361.8|13360.8|13360|13359|13361.8|13360.8|13359.5|13358.5|30
1647363930000|2022-03-15 17:05:30|13360.3|13359.3|13359|13358|13361|13360|13357.5|13356.5|61
1647363940000|2022-03-15 17:05:40|13358.9|13357.9|13355.3|13354.3|13359|13358|13354.8|13353.8|111
1647363950000|2022-03-15 17:05:50|13355.1|13354.1|13358.5|13357.5|13359.3|13358.3|13353.6|13352.6|124
1647363960000|2022-03-15 17:06:00|13358.6|13357.6|13358|13357|13361.4|13360.4|13357.8|13356.8|90
1647363970000|2022-03-15 17:06:10|13358.1|13357.1|13350.3|13349.3|13358.6|13357.6|13349|13348|203
1647363980000|2022-03-15 17:06:20|13350|13349|13350.1|13349.1|13351.3|13350.3|13349|13348|174
1647363990000|2022-03-15 17:06:30|13350.3|13349.3|13353|13352|13354|13353|13350.3|13349.3|80
1647364000000|2022-03-15 17:06:40|13352.3|13351.3|13350.3|13349.3|13353.4|13352.4|13349.8|13348.8|68
1647364010000|2022-03-15 17:06:50|13350.1|13349.1|13345.6|13344.6|13350.6|13349.6|13345.5|13344.5|195
1647364020000|2022-03-15 17:07:00|13345.8|13344.8|13350.4|13349.4|13351.3|13350.3|13345.6|13344.6|108
1647364030000|2022-03-15 17:07:10|13350.5|13349.5|13350|13349|13350.8|13349.8|13348.8|13347.8|40
1647364040000|2022-03-15 17:07:20|13350.6|13349.6|13345.4|13344.4|13351.3|13350.3|13344.3|13343.3|115
1647364050000|2022-03-15 17:07:30|13345.5|13344.5|13342.9|13341.9|13345.8|13344.8|13341.3|13340.3|99
1647364060000|2022-03-15 17:07:40|13343|13342|13346.6|13345.6|13347|13346|13341.8|13340.8|58
1647364070000|2022-03-15 17:07:50|13346.5|13345.5|13343.8|13342.8|13347.9|13346.9|13343.3|13342.3|65
1647364080000|2022-03-15 17:08:00|13343.5|13342.5|13339.5|13338.5|13344.4|13343.4|13338.8|13337.8|108
1647364090000|2022-03-15 17:08:10|13340.3|13339.3|13335.9|13334.9|13341.5|13340.5|13335.6|13334.6|121
1647364100000|2022-03-15 17:08:20|13336.1|13335.1|13337.1|13336.1|13338|13337|13336|13335|89
1647364110000|2022-03-15 17:08:30|13337.6|13336.6|13339.3|13338.3|13339.3|13338.3|13335.6|13334.6|34
1647364120000|2022-03-15 17:08:40|13339.1|13338.1|13346.1|13345.1|13346.1|13345.1|13339|13338|100
1647364130000|2022-03-15 17:08:50|13346|13345|13349.3|13348.3|13350.3|13349.3|13345.5|13344.5|148
1647364140000|2022-03-15 17:09:00|13349.1|13348.1|13348.5|13347.5|13349.1|13348.1|13345.8|13344.8|78
1647364150000|2022-03-15 17:09:10|13348.4|13347.4|13351.8|13350.8|13353.5|13352.5|13348.4|13347.4|106
1647364160000|2022-03-15 17:09:20|13352|13351|13350.1|13349.1|13353.5|13352.5|13350.1|13349.1|93
1647364170000|2022-03-15 17:09:30|13349.4|13348.4|13345.5|13344.5|13349.4|13348.4|13344|13343|170
1647364180000|2022-03-15 17:09:40|13345.4|13344.4|13345.8|13344.8|13346.4|13345.4|13344.3|13343.3|37
1647364190000|2022-03-15 17:09:50|13345.6|13344.6|13341.3|13340.3|13345.6|13344.6|13341.3|13340.3|87
1647364200000|2022-03-15 17:10:00|13341.4|13340.4|13332.3|13331.3|13341.5|13340.5|13331.5|13330.5|147
1647364210000|2022-03-15 17:10:10|13332.1|13331.1|13335.1|13334.1|13336.1|13335.1|13331.1|13330.1|138
1647364220000|2022-03-15 17:10:20|13335.3|13334.3|13336.6|13335.6|13337.8|13336.8|13334.8|13333.8|45
1647364230000|2022-03-15 17:10:30|13336.5|13335.5|13337.3|13336.3|13338.1|13337.1|13335.9|13334.9|64
1647364240000|2022-03-15 17:10:40|13337.1|13336.1|13337.8|13336.8|13339.6|13338.6|13336.8|13335.8|92
1647364250000|2022-03-15 17:10:50|13337.1|13336.1|13342.3|13341.3|13342.5|13341.5|13337.1|13336.1|60
1647364260000|2022-03-15 17:11:00|13342.4|13341.4|13339.4|13338.4|13342.6|13341.6|13338.5|13337.5|81
1647364270000|2022-03-15 17:11:10|13339|13338|13338.1|13337.1|13341|13340|13337.8|13336.8|51
1647364280000|2022-03-15 17:11:20|13338|13337|13339.6|13338.6|13340.3|13339.3|13338|13337|32
1647364290000|2022-03-15 17:11:30|13339.5|13338.5|13337.6|13336.6|13339.5|13338.5|13335.8|13334.8|41
1647364300000|2022-03-15 17:11:40|13337.5|13336.5|13337.6|13336.6|13337.8|13336.8|13335|13334|27
1647364310000|2022-03-15 17:11:50|13337.8|13336.8|13336.6|13335.6|13337.8|13336.8|13335.6|13334.6|16
1647364320000|2022-03-15 17:12:00|13336.1|13335.1|13336.1|13335.1|13337|13336|13334.9|13333.9|80
1647364330000|2022-03-15 17:12:10|13336|13335|13338.1|13337.1|13338.5|13337.5|13336|13335|42
1647364340000|2022-03-15 17:12:20|13338.3|13337.3|13335.3|13334.3|13341.6|13340.6|13335.3|13334.3|50
1647364350000|2022-03-15 17:12:30|13335.1|13334.1|13332.8|13331.8|13335.8|13334.8|13332|13331|58
1647364360000|2022-03-15 17:12:40|13332.5|13331.5|13335.8|13334.8|13336.1|13335.1|13332.5|13331.5|31
1647364370000|2022-03-15 17:12:50|13335.9|13334.9|13339.5|13338.5|13339.8|13338.8|13335.8|13334.8|43
1647364380000|2022-03-15 17:13:00|13339.3|13338.3|13341.6|13340.6|13341.6|13340.6|13338.6|13337.6|97
1647364390000|2022-03-15 17:13:10|13341.5|13340.5|13339.1|13338.1|13341.8|13340.8|13338.6|13337.6|33
1647364400000|2022-03-15 17:13:20|13339|13338|13335.5|13334.5|13339|13338|13333.6|13332.6|54
1647364410000|2022-03-15 17:13:30|13335.1|13334.1|13333.3|13332.3|13336.8|13335.8|13332.5|13331.5|28
1647364420000|2022-03-15 17:13:40|13333.4|13332.4|13329.3|13328.3|13333.6|13332.6|13328.4|13327.4|241
1647364430000|2022-03-15 17:13:50|13329.4|13328.4|13324.5|13323.5|13329.8|13328.8|13324.1|13323.1|165
1647364440000|2022-03-15 17:14:00|13324.4|13323.4|13324.9|13323.9|13327.8|13326.8|13324|13323|87
1647364450000|2022-03-15 17:14:10|13325|13324|13318.5|13317.5|13325|13324|13317.8|13316.8|372
1647364460000|2022-03-15 17:14:20|13319|13318|13318.8|13317.8|13319.1|13318.1|13314.4|13313.4|252
1647364470000|2022-03-15 17:14:30|13318.9|13317.9|13320.1|13319.1|13323.1|13322.1|13318.3|13317.3|159
1647364480000|2022-03-15 17:14:40|13320|13319|13318.9|13317.9|13320.1|13319.1|13318.4|13317.4|84
1647364490000|2022-03-15 17:14:50|13318.8|13317.8|13315.3|13314.3|13319.5|13318.5|13313.9|13312.9|136
1647364500000|2022-03-15 17:15:00|13315.4|13314.4|13320.8|13319.8|13320.9|13319.9|13315.4|13314.4|97
1647364510000|2022-03-15 17:15:10|13320.5|13319.5|13322.6|13321.6|13322.8|13321.8|13319|13318|91
1647364520000|2022-03-15 17:15:20|13322|13321|13321|13320|13322.6|13321.6|13319.3|13318.3|52
1647364530000|2022-03-15 17:15:30|13321.3|13320.3|13321.6|13320.6|13322.9|13321.9|13320.5|13319.5|96
1647364540000|2022-03-15 17:15:40|13322.3|13321.3|13327|13326|13327.3|13326.3|13321|13320|152
1647364550000|2022-03-15 17:15:50|13327.1|13326.1|13323.1|13322.1|13327.1|13326.1|13321.6|13320.6|161
1647364560000|2022-03-15 17:16:00|13323|13322|13312.8|13311.8|13323|13322|13309.4|13308.4|212
1647364570000|2022-03-15 17:16:10|13312.9|13311.9|13310.9|13309.9|13313|13312|13310.3|13309.3|65
1647364580000|2022-03-15 17:16:20|13309.8|13308.8|13307.8|13306.8|13311.1|13310.1|13305.3|13304.3|245
1647364590000|2022-03-15 17:16:30|13307.9|13306.9|13310.6|13309.6|13311.3|13310.3|13307.5|13306.5|60
1647364600000|2022-03-15 17:16:40|13310.9|13309.9|13315.4|13314.4|13316.1|13315.1|13310.6|13309.6|57
1647364610000|2022-03-15 17:16:50|13315.9|13314.9|13316|13315|13316.4|13315.4|13314.9|13313.9|48
1647364620000|2022-03-15 17:17:00|13315.9|13314.9|13318.6|13317.6|13318.6|13317.6|13314|13313|84
1647364630000|2022-03-15 17:17:10|13318.5|13317.5|13320.8|13319.8|13322.1|13321.1|13318.3|13317.3|158
1647364640000|2022-03-15 17:17:20|13320.9|13319.9|13320.6|13319.6|13321.5|13320.5|13319|13318|62
1647364650000|2022-03-15 17:17:30|13320.8|13319.8|13313.5|13312.5|13320.8|13319.8|13313.4|13312.4|68
1647364660000|2022-03-15 17:17:40|13314.3|13313.3|13312.1|13311.1|13314.6|13313.6|13311.5|13310.5|42
1647364670000|2022-03-15 17:17:50|13311.6|13310.6|13311.8|13310.8|13313.3|13312.3|13309.8|13308.8|48
1647364680000|2022-03-15 17:18:00|13311.9|13310.9|13310|13309|13314.9|13313.9|13309.5|13308.5|102
1647364690000|2022-03-15 17:18:10|13309.9|13308.9|13308.3|13307.3|13310.6|13309.6|13305.8|13304.8|112
1647364700000|2022-03-15 17:18:20|13308.8|13307.8|13309.9|13308.9|13311.3|13310.3|13307.8|13306.8|43
1647364710000|2022-03-15 17:18:30|13310|13309|13310.5|13309.5|13311.1|13310.1|13308.8|13307.8|27
1647364720000|2022-03-15 17:18:40|13310.4|13309.4|13309.4|13308.4|13312.1|13311.1|13309.3|13308.3|45
1647364730000|2022-03-15 17:18:50|13309.5|13308.5|13308.5|13307.5|13311|13310|13307.5|13306.5|45
1647364740000|2022-03-15 17:19:00|13308.8|13307.8|13302.3|13301.3|13309.6|13308.6|13300.6|13299.6|209
1647364750000|2022-03-15 17:19:10|13302.1|13301.1|13303.5|13302.5|13303.9|13302.9|13300.6|13299.6|68
1647364760000|2022-03-15 17:19:20|13303.6|13302.6|13303.5|13302.5|13304.1|13303.1|13301|13300|66
1647364770000|2022-03-15 17:19:30|13303.6|13302.6|13305.3|13304.3|13306|13305|13303.5|13302.5|102
1647364780000|2022-03-15 17:19:40|13305.1|13304.1|13306.8|13305.8|13307.3|13306.3|13304.3|13303.3|294
1647364790000|2022-03-15 17:19:50|13306.6|13305.6|13304|13303|13307|13306|13303.5|13302.5|124
1647364800000|2022-03-15 17:20:00|13304.1|13303.1|13306.9|13305.9|13307.8|13306.8|13304.1|13303.1|97
1647364810000|2022-03-15 17:20:10|13306.8|13305.8|13308.9|13307.9|13310.4|13309.4|13304.3|13303.3|58
1647364820000|2022-03-15 17:20:20|13308.3|13307.3|13308.9|13307.9|13310|13309|13306.4|13305.4|68
1647364830000|2022-03-15 17:20:30|13308.8|13307.8|13310.9|13309.9|13311.3|13310.3|13308|13307|166
1647364840000|2022-03-15 17:20:40|13310.8|13309.8|13306.8|13305.8|13311.5|13310.5|13305.3|13304.3|140
1647364850000|2022-03-15 17:20:50|13306.5|13305.5|13306.9|13305.9|13307.8|13306.8|13303.9|13302.9|165
1647364860000|2022-03-15 17:21:00|13307|13306|13307.5|13306.5|13308|13307|13303.9|13302.9|65
1647364870000|2022-03-15 17:21:10|13308|13307|13307.8|13306.8|13308.3|13307.3|13305.1|13304.1|56
1647364880000|2022-03-15 17:21:20|13307.6|13306.6|13310.4|13309.4|13311|13310|13307.4|13306.4|75
1647364890000|2022-03-15 17:21:30|13310.3|13309.3|13317.5|13316.5|13317.8|13316.8|13309.5|13308.5|141
1647364900000|2022-03-15 17:21:40|13317.8|13316.8|13317|13316|13318|13317|13316|13315|170
1647364910000|2022-03-15 17:21:50|13317.1|13316.1|13317.8|13316.8|13318.8|13317.8|13314.6|13313.6|116
1647364920000|2022-03-15 17:22:00|13317.9|13316.9|13317.3|13316.3|13319.5|13318.5|13316.3|13315.3|89
1647364930000|2022-03-15 17:22:10|13317.1|13316.1|13318|13317|13318.8|13317.8|13316.1|13315.1|52
1647364940000|2022-03-15 17:22:20|13318.1|13317.1|13314.3|13313.3|13318.1|13317.1|13314.3|13313.3|66
1647364950000|2022-03-15 17:22:30|13313.8|13312.8|13312.3|13311.3|13314.1|13313.1|13310.3|13309.3|92
1647364960000|2022-03-15 17:22:40|13312.1|13311.1|13316.3|13315.3|13316.4|13315.4|13312|13311|70
1647364970000|2022-03-15 17:22:50|13316.4|13315.4|13319.8|13318.8|13320.3|13319.3|13316|13315|62
1647364980000|2022-03-15 17:23:00|13319.3|13318.3|13322.8|13321.8|13323.5|13322.5|13318.3|13317.3|262
1647364990000|2022-03-15 17:23:10|13322|13321|13323.3|13322.3|13324.8|13323.8|13321.1|13320.1|87
1647365000000|2022-03-15 17:23:20|13323.1|13322.1|13325.6|13324.6|13325.8|13324.8|13322.4|13321.4|48
1647365010000|2022-03-15 17:23:30|13325.8|13324.8|13326|13325|13326.4|13325.4|13325.1|13324.1|66
1647365020000|2022-03-15 17:23:40|13326.3|13325.3|13322.9|13321.9|13326.3|13325.3|13322.5|13321.5|68
1647365030000|2022-03-15 17:23:50|13323|13322|13323.8|13322.8|13324.3|13323.3|13321.4|13320.4|43
1647365040000|2022-03-15 17:24:00|13323.6|13322.6|13328|13327|13328|13327|13323.3|13322.3|70
1647365050000|2022-03-15 17:24:10|13327.9|13326.9|13327|13326|13329.6|13328.6|13326.3|13325.3|62
1647365060000|2022-03-15 17:24:20|13327.1|13326.1|13324.6|13323.6|13327.3|13326.3|13324.3|13323.3|63
1647365070000|2022-03-15 17:24:30|13324.8|13323.8|13321.9|13320.9|13325.5|13324.5|13320.9|13319.9|47
1647365080000|2022-03-15 17:24:40|13321.8|13320.8|13322|13321|13324|13323|13321.4|13320.4|54
1647365090000|2022-03-15 17:24:50|13322.3|13321.3|13321|13320|13322.5|13321.5|13320.3|13319.3|64
1647365100000|2022-03-15 17:25:00|13321.5|13320.5|13327.4|13326.4|13328.1|13327.1|13320.9|13319.9|48
1647365110000|2022-03-15 17:25:10|13327.5|13326.5|13327.3|13326.3|13328.3|13327.3|13324.8|13323.8|23
1647365120000|2022-03-15 17:25:20|13326.8|13325.8|13325.9|13324.9|13326.9|13325.9|13324.9|13323.9|30
1647365130000|2022-03-15 17:25:30|13326|13325|13328.6|13327.6|13329|13328|13325.9|13324.9|34
1647365140000|2022-03-15 17:25:40|13328.5|13327.5|13332|13331|13332.1|13331.1|13328.4|13327.4|96
1647365150000|2022-03-15 17:25:50|13332.3|13331.3|13331.9|13330.9|13334.1|13333.1|13331.1|13330.1|154
1647365160000|2022-03-15 17:26:00|13331.8|13330.8|13332.5|13331.5|13333.5|13332.5|13330.3|13329.3|61
1647365170000|2022-03-15 17:26:10|13332.4|13331.4|13333.8|13332.8|13335.8|13334.8|13332|13331|52
1647365180000|2022-03-15 17:26:20|13333.9|13332.9|13329.9|13328.9|13334.8|13333.8|13328.9|13327.9|94
1647365190000|2022-03-15 17:26:30|13329.8|13328.8|13332.5|13331.5|13332.5|13331.5|13329.8|13328.8|29
1647365200000|2022-03-15 17:26:40|13332.6|13331.6|13331.3|13330.3|13332.9|13331.9|13330.8|13329.8|45
1647365210000|2022-03-15 17:26:50|13331.1|13330.1|13331.6|13330.6|13332.5|13331.5|13331|13330|36
1647365220000|2022-03-15 17:27:00|13331.8|13330.8|13330.5|13329.5|13331.8|13330.8|13326.8|13325.8|122
1647365230000|2022-03-15 17:27:10|13330.6|13329.6|13328.5|13327.5|13331.4|13330.4|13328|13327|49
1647365240000|2022-03-15 17:27:20|13328.6|13327.6|13325.1|13324.1|13328.9|13327.9|13323.3|13322.3|99
1647365250000|2022-03-15 17:27:30|13325|13324|13326|13325|13326.5|13325.5|13324.6|13323.6|33
1647365260000|2022-03-15 17:27:40|13325.9|13324.9|13323.9|13322.9|13326.6|13325.6|13323.5|13322.5|74
1647365270000|2022-03-15 17:27:50|13323.8|13322.8|13327.5|13326.5|13328.1|13327.1|13323.6|13322.6|55
1647365280000|2022-03-15 17:28:00|13327.4|13326.4|13323.5|13322.5|13328.5|13327.5|13323.3|13322.3|105
1647365290000|2022-03-15 17:28:10|13323.4|13322.4|13320.4|13319.4|13323.9|13322.9|13317.9|13316.9|292
1647365300000|2022-03-15 17:28:20|13320.5|13319.5|13317.3|13316.3|13321.3|13320.3|13317.3|13316.3|116
1647365310000|2022-03-15 17:28:30|13317.8|13316.8|13315|13314|13317.8|13316.8|13314.8|13313.8|102
1647365320000|2022-03-15 17:28:40|13315.1|13314.1|13314.3|13313.3|13316|13315|13312.1|13311.1|82
1647365330000|2022-03-15 17:28:50|13314|13313|13312.9|13311.9|13314.5|13313.5|13310|13309|43
1647365340000|2022-03-15 17:29:00|13314|13313|13310.8|13309.8|13317.3|13316.3|13310.5|13309.5|114
1647365350000|2022-03-15 17:29:10|13310.5|13309.5|13298.5|13297.5|13310.6|13309.6|13297.9|13296.9|271
1647365360000|2022-03-15 17:29:20|13298.6|13297.6|13298.8|13297.8|13301|13300|13297.8|13296.8|134
1647365370000|2022-03-15 17:29:30|13297.4|13296.4|13295.5|13294.5|13300|13299|13295.5|13294.5|170
1647365380000|2022-03-15 17:29:40|13294.6|13293.6|13297.8|13296.8|13299.3|13298.3|13294.3|13293.3|145
1647365390000|2022-03-15 17:29:50|13297.4|13296.4|13295.3|13294.3|13298|13297|13295.3|13294.3|121
1647365400000|2022-03-15 17:30:00|13295.4|13294.4|13295.3|13294.3|13299|13298|13293.1|13292.1|169
1647365410000|2022-03-15 17:30:10|13295.4|13294.4|13289.8|13288.8|13296.4|13295.4|13285.4|13284.4|299
1647365420000|2022-03-15 17:30:20|13289.6|13288.6|13289.8|13288.8|13292|13291|13286.1|13285.1|232
1647365430000|2022-03-15 17:30:30|13289.9|13288.9|13293.4|13292.4|13294.6|13293.6|13289.5|13288.5|173
1647365440000|2022-03-15 17:30:40|13293.5|13292.5|13296.8|13295.8|13298.6|13297.6|13291.3|13290.3|182
1647365450000|2022-03-15 17:30:50|13297|13296|13298.5|13297.5|13298.5|13297.5|13295.6|13294.6|118
1647365460000|2022-03-15 17:31:00|13298.6|13297.6|13301.3|13300.3|13301.3|13300.3|13297.8|13296.8|58
1647365470000|2022-03-15 17:31:10|13301.4|13300.4|13300.6|13299.6|13303|13302|13299.8|13298.8|93
1647365480000|2022-03-15 17:31:20|13300.5|13299.5|13301.8|13300.8|13302.3|13301.3|13300|13299|53
1647365490000|2022-03-15 17:31:30|13302.1|13301.1|13304|13303|13305|13304|13300.9|13299.9|51
1647365500000|2022-03-15 17:31:40|13304.1|13303.1|13306.6|13305.6|13306.6|13305.6|13303.8|13302.8|67
1647365510000|2022-03-15 17:31:50|13306.8|13305.8|13310.8|13309.8|13315.4|13314.4|13306.8|13305.8|376
1647365520000|2022-03-15 17:32:00|13310.6|13309.6|13301.8|13300.8|13310.6|13309.6|13300.8|13299.8|257
1647365530000|2022-03-15 17:32:10|13301.6|13300.6|13302.8|13301.8|13304.3|13303.3|13300.4|13299.4|41
1647365540000|2022-03-15 17:32:20|13303.3|13302.3|13303.8|13302.8|13304.5|13303.5|13302.3|13301.3|47
1647365550000|2022-03-15 17:32:30|13303.9|13302.9|13303.4|13302.4|13306|13305|13303|13302|57
1647365560000|2022-03-15 17:32:40|13303.3|13302.3|13305.5|13304.5|13305.9|13304.9|13303.1|13302.1|30
1647365570000|2022-03-15 17:32:50|13305.4|13304.4|13309|13308|13309.6|13308.6|13305.3|13304.3|47
1647365580000|2022-03-15 17:33:00|13309.1|13308.1|13309.8|13308.8|13311.1|13310.1|13307|13306|57
1647365590000|2022-03-15 17:33:10|13309.6|13308.6|13310.3|13309.3|13310.8|13309.8|13308.4|13307.4|40
1647365600000|2022-03-15 17:33:20|13310.1|13309.1|13310.3|13309.3|13311.5|13310.5|13309.1|13308.1|57
1647365610000|2022-03-15 17:33:30|13310.1|13309.1|13314.3|13313.3|13315.6|13314.6|13310.1|13309.1|172
1647365620000|2022-03-15 17:33:40|13314.4|13313.4|13318|13317|13318.3|13317.3|13314.3|13313.3|79
1647365630000|2022-03-15 17:33:50|13318.1|13317.1|13319.3|13318.3|13322|13321|13317.8|13316.8|163
1647365640000|2022-03-15 17:34:00|13318.9|13317.9|13321.1|13320.1|13321.5|13320.5|13318.9|13317.9|101
1647365650000|2022-03-15 17:34:10|13321|13320|13315.1|13314.1|13321|13320|13314.6|13313.6|209
1647365660000|2022-03-15 17:34:20|13315.3|13314.3|13317|13316|13317.5|13316.5|13313.8|13312.8|61
1647365670000|2022-03-15 17:34:30|13317.1|13316.1|13314.8|13313.8|13318.8|13317.8|13314.8|13313.8|50
1647365680000|2022-03-15 17:34:40|13314.3|13313.3|13316.3|13315.3|13317.5|13316.5|13314.1|13313.1|32
1647365690000|2022-03-15 17:34:50|13316.4|13315.4|13316.6|13315.6|13317.1|13316.1|13314.9|13313.9|49
1647365700000|2022-03-15 17:35:00|13316.8|13315.8|13318.5|13317.5|13319.8|13318.8|13316|13315|41
1647365710000|2022-03-15 17:35:10|13318.6|13317.6|13317.5|13316.5|13318.6|13317.6|13315.9|13314.9|57
1647365720000|2022-03-15 17:35:20|13317.4|13316.4|13320|13319|13320.8|13319.8|13317.3|13316.3|90
1647365730000|2022-03-15 17:35:30|13320.3|13319.3|13320.3|13319.3|13321.5|13320.5|13318.8|13317.8|32
1647365740000|2022-03-15 17:35:40|13320.1|13319.1|13321.8|13320.8|13322.6|13321.6|13319.9|13318.9|62
1647365750000|2022-03-15 17:35:50|13321.9|13320.9|13325.6|13324.6|13326.9|13325.9|13321.8|13320.8|86
1647365760000|2022-03-15 17:36:00|13325.8|13324.8|13330.3|13329.3|13330.8|13329.8|13324.6|13323.6|131
1647365770000|2022-03-15 17:36:10|13330.4|13329.4|13327.8|13326.8|13330.4|13329.4|13326.1|13325.1|68
1647365780000|2022-03-15 17:36:20|13327.5|13326.5|13324.8|13323.8|13328.3|13327.3|13324.8|13323.8|64
1647365790000|2022-03-15 17:36:30|13325|13324|13323|13322|13325.3|13324.3|13322|13321|102
1647365800000|2022-03-15 17:36:40|13322.9|13321.9|13327.6|13326.6|13328.6|13327.6|13322.3|13321.3|27
1647365810000|2022-03-15 17:36:50|13327.1|13326.1|13325.5|13324.5|13328|13327|13324.8|13323.8|35
1647365820000|2022-03-15 17:37:00|13325.4|13324.4|13325.9|13324.9|13327.4|13326.4|13325|13324|31
1647365830000|2022-03-15 17:37:10|13325.1|13324.1|13321.8|13320.8|13326|13325|13320.8|13319.8|77
1647365840000|2022-03-15 17:37:20|13321.6|13320.6|13321|13320|13321.8|13320.8|13320.3|13319.3|52
1647365850000|2022-03-15 17:37:30|13321.3|13320.3|13322.5|13321.5|13322.8|13321.8|13320.6|13319.6|40
1647365860000|2022-03-15 17:37:40|13322.3|13321.3|13317.8|13316.8|13322.5|13321.5|13317.3|13316.3|57
1647365870000|2022-03-15 17:37:50|13318|13317|13317.4|13316.4|13319.8|13318.8|13316.5|13315.5|94
1647365880000|2022-03-15 17:38:00|13317.3|13316.3|13310.8|13309.8|13317.3|13316.3|13306.3|13305.3|203
1647365890000|2022-03-15 17:38:10|13310.6|13309.6|13310.3|13309.3|13311.1|13310.1|13308.4|13307.4|57
1647365900000|2022-03-15 17:38:20|13310.1|13309.1|13312.9|13311.9|13313.6|13312.6|13310|13309|49
1647365910000|2022-03-15 17:38:30|13313|13312|13309.8|13308.8|13313.1|13312.1|13308.5|13307.5|36
1647365920000|2022-03-15 17:38:40|13311.1|13310.1|13313|13312|13313.1|13312.1|13309.4|13308.4|45
1647365930000|2022-03-15 17:38:50|13312.9|13311.9|13311.5|13310.5|13313.3|13312.3|13310.8|13309.8|45
1647365940000|2022-03-15 17:39:00|13311.4|13310.4|13309.8|13308.8|13311.5|13310.5|13302.1|13301.1|162
1647365950000|2022-03-15 17:39:10|13310.3|13309.3|13308.4|13307.4|13310.4|13309.4|13307.6|13306.6|40
1647365960000|2022-03-15 17:39:20|13308.5|13307.5|13307.6|13306.6|13308.5|13307.5|13306.4|13305.4|50
1647365970000|2022-03-15 17:39:30|13307.4|13306.4|13308.5|13307.5|13310.4|13309.4|13306.3|13305.3|74
1647365980000|2022-03-15 17:39:40|13308.4|13307.4|13309.9|13308.9|13309.9|13308.9|13305.6|13304.6|36
1647365990000|2022-03-15 17:39:50|13309.3|13308.3|13308.1|13307.1|13310.8|13309.8|13305.9|13304.9|43
1647366000000|2022-03-15 17:40:00|13308|13307|13306.6|13305.6|13310.6|13309.6|13306|13305|51
1647366010000|2022-03-15 17:40:10|13306.5|13305.5|13307.4|13306.4|13308.4|13307.4|13304.8|13303.8|50
1647366020000|2022-03-15 17:40:20|13307.3|13306.3|13300.8|13299.8|13307.3|13306.3|13297.3|13296.3|166
1647366030000|2022-03-15 17:40:30|13300.9|13299.9|13307.6|13306.6|13309.4|13308.4|13300.4|13299.4|212
1647366040000|2022-03-15 17:40:40|13307.8|13306.8|13310|13309|13310.8|13309.8|13306.3|13305.3|69
1647366050000|2022-03-15 17:40:50|13310.1|13309.1|13312.5|13311.5|13313.6|13312.6|13309.4|13308.4|70
1647366060000|2022-03-15 17:41:00|13313.5|13312.5|13318.6|13317.6|13319.4|13318.4|13312.6|13311.6|285
1647366070000|2022-03-15 17:41:10|13318.5|13317.5|13315.9|13314.9|13319.4|13318.4|13315.8|13314.8|117
1647366080000|2022-03-15 17:41:20|13315.3|13314.3|13314.8|13313.8|13316|13315|13313.6|13312.6|53
1647366090000|2022-03-15 17:41:30|13315|13314|13315.5|13314.5|13316.4|13315.4|13313.5|13312.5|41
1647366100000|2022-03-15 17:41:40|13315.3|13314.3|13312.3|13311.3|13315.3|13314.3|13309.9|13308.9|67
1647366110000|2022-03-15 17:41:50|13312|13311|13308.5|13307.5|13313.8|13312.8|13307.9|13306.9|63
1647366120000|2022-03-15 17:42:00|13308.4|13307.4|13306.9|13305.9|13309.9|13308.9|13304.5|13303.5|155
1647366130000|2022-03-15 17:42:10|13306.8|13305.8|13308.6|13307.6|13309.9|13308.9|13305.3|13304.3|79
1647366140000|2022-03-15 17:42:20|13308.5|13307.5|13312.5|13311.5|13312.9|13311.9|13307.5|13306.5|75
1647366150000|2022-03-15 17:42:30|13312.4|13311.4|13313.1|13312.1|13315.3|13314.3|13312|13311|52
1647366160000|2022-03-15 17:42:40|13313|13312|13316.1|13315.1|13316.3|13315.3|13312|13311|55
1647366170000|2022-03-15 17:42:50|13315.5|13314.5|13318.5|13317.5|13320.5|13319.5|13315.4|13314.4|115
1647366180000|2022-03-15 17:43:00|13318.6|13317.6|13321.9|13320.9|13321.9|13320.9|13317.6|13316.6|173
1647366190000|2022-03-15 17:43:10|13321.6|13320.6|13322.5|13321.5|13324.5|13323.5|13320.3|13319.3|119
1647366200000|2022-03-15 17:43:20|13322.3|13321.3|13321.8|13320.8|13323.1|13322.1|13321.3|13320.3|115
1647366210000|2022-03-15 17:43:30|13321.6|13320.6|13330.5|13329.5|13330.5|13329.5|13321|13320|184
1647366220000|2022-03-15 17:43:40|13329.3|13328.3|13326|13325|13330.3|13329.3|13325|13324|182
1647366230000|2022-03-15 17:43:50|13325.9|13324.9|13323.3|13322.3|13325.9|13324.9|13322|13321|87
1647366240000|2022-03-15 17:44:00|13323.1|13322.1|13321.8|13320.8|13323.9|13322.9|13319.4|13318.4|71
1647366250000|2022-03-15 17:44:10|13321.9|13320.9|13321.3|13320.3|13322.1|13321.1|13319.5|13318.5|27
1647366260000|2022-03-15 17:44:20|13321.5|13320.5|13317.8|13316.8|13323|13322|13316.3|13315.3|58
1647366270000|2022-03-15 17:44:30|13317.6|13316.6|13317.4|13316.4|13318.8|13317.8|13316|13315|56
1647366280000|2022-03-15 17:44:40|13317.3|13316.3|13317.8|13316.8|13319.9|13318.9|13316.8|13315.8|29
1647366290000|2022-03-15 17:44:50|13317.9|13316.9|13316|13315|13319|13318|13316|13315|24
1647366300000|2022-03-15 17:45:00|13315.4|13314.4|13307.3|13306.3|13318.6|13317.6|13307.1|13306.1|149
1647366310000|2022-03-15 17:45:10|13307.1|13306.1|13305.8|13304.8|13308.6|13307.6|13305.4|13304.4|74
1647366320000|2022-03-15 17:45:20|13305.6|13304.6|13305.1|13304.1|13307|13306|13303.5|13302.5|102
1647366330000|2022-03-15 17:45:30|13305.3|13304.3|13312.8|13311.8|13312.9|13311.9|13305.1|13304.1|113
1647366340000|2022-03-15 17:45:40|13312.9|13311.9|13313.1|13312.1|13317|13316|13312.6|13311.6|82
1647366350000|2022-03-15 17:45:50|13313|13312|13312.9|13311.9|13314.5|13313.5|13312|13311|27
1647366360000|2022-03-15 17:46:00|13313.1|13312.1|13305.3|13304.3|13313.1|13312.1|13305.1|13304.1|76
1647366370000|2022-03-15 17:46:10|13305.1|13304.1|13303.8|13302.8|13306.4|13305.4|13302.1|13301.1|123
1647366380000|2022-03-15 17:46:20|13303.4|13302.4|13301.8|13300.8|13303.4|13302.4|13298.8|13297.8|78
1647366390000|2022-03-15 17:46:30|13301.3|13300.3|13304.3|13303.3|13304.3|13303.3|13299.8|13298.8|40
1647366400000|2022-03-15 17:46:40|13304.1|13303.1|13307|13306|13307|13306|13303.3|13302.3|36
1647366410000|2022-03-15 17:46:50|13307.1|13306.1|13308|13307|13309.5|13308.5|13305.5|13304.5|30
1647366420000|2022-03-15 17:47:00|13308.3|13307.3|13315|13314|13315.4|13314.4|13308.3|13307.3|97
1647366430000|2022-03-15 17:47:10|13315.3|13314.3|13312.8|13311.8|13315.4|13314.4|13311.8|13310.8|39
1647366440000|2022-03-15 17:47:20|13312.5|13311.5|13314.4|13313.4|13314.4|13313.4|13312.1|13311.1|28
1647366450000|2022-03-15 17:47:30|13314.1|13313.1|13314.5|13313.5|13316.1|13315.1|13313.8|13312.8|29
1647366460000|2022-03-15 17:47:40|13314.4|13313.4|13311.5|13310.5|13315.6|13314.6|13310.9|13309.9|56
1647366470000|2022-03-15 17:47:50|13311.4|13310.4|13311.3|13310.3|13313.5|13312.5|13310.3|13309.3|55
1647366480000|2022-03-15 17:48:00|13311.8|13310.8|13311.8|13310.8|13312.4|13311.4|13308.6|13307.6|51
1647366490000|2022-03-15 17:48:10|13311.6|13310.6|13314|13313|13316.6|13315.6|13309.6|13308.6|62
1647366500000|2022-03-15 17:48:20|13314.1|13313.1|13311.6|13310.6|13314.4|13313.4|13309.9|13308.9|43
1647366510000|2022-03-15 17:48:30|13311.8|13310.8|13313.8|13312.8|13313.9|13312.9|13310.4|13309.4|38
1647366520000|2022-03-15 17:48:40|13313.9|13312.9|13316|13315|13318|13317|13313.4|13312.4|32
1647366530000|2022-03-15 17:48:50|13315.8|13314.8|13314.3|13313.3|13317|13316|13313.9|13312.9|37
1647366540000|2022-03-15 17:49:00|13314.1|13313.1|13306.4|13305.4|13314.3|13313.3|13306|13305|65
1647366550000|2022-03-15 17:49:10|13306|13305|13303|13302|13307|13306|13302.5|13301.5|50
1647366560000|2022-03-15 17:49:20|13302.9|13301.9|13301.9|13300.9|13304.3|13303.3|13299.8|13298.8|84
1647366570000|2022-03-15 17:49:30|13301.8|13300.8|13304|13303|13304|13303|13299.6|13298.6|35
1647366580000|2022-03-15 17:49:40|13303.8|13302.8|13305.5|13304.5|13306.9|13305.9|13303.8|13302.8|19
1647366590000|2022-03-15 17:49:50|13305.8|13304.8|13304|13303|13305.9|13304.9|13302|13301|38
1647366600000|2022-03-15 17:50:00|13304.1|13303.1|13306.5|13305.5|13307|13306|13304.1|13303.1|32
1647366610000|2022-03-15 17:50:10|13306.4|13305.4|13308.3|13307.3|13309|13308|13306|13305|43
1647366620000|2022-03-15 17:50:20|13308.4|13307.4|13309.8|13308.8|13310.1|13309.1|13308.4|13307.4|45
1647366630000|2022-03-15 17:50:30|13309.5|13308.5|13310|13309|13310.9|13309.9|13308|13307|50
1647366640000|2022-03-15 17:50:40|13310.1|13309.1|13309.4|13308.4|13311.3|13310.3|13309.4|13308.4|44
1647366650000|2022-03-15 17:50:50|13309.8|13308.8|13314.4|13313.4|13315.4|13314.4|13309.5|13308.5|106
1647366660000|2022-03-15 17:51:00|13314.3|13313.3|13313.1|13312.1|13316|13315|13312.5|13311.5|32
1647366670000|2022-03-15 17:51:10|13313|13312|13318|13317|13319.5|13318.5|13312.8|13311.8|88
1647366680000|2022-03-15 17:51:20|13318.1|13317.1|13319.1|13318.1|13320.5|13319.5|13318.1|13317.1|87
1647366690000|2022-03-15 17:51:30|13319.3|13318.3|13316.6|13315.6|13321.4|13320.4|13316.5|13315.5|85
1647366700000|2022-03-15 17:51:40|13316.8|13315.8|13315.4|13314.4|13317.3|13316.3|13313.6|13312.6|50
1647366710000|2022-03-15 17:51:50|13314.8|13313.8|13317.1|13316.1|13317.9|13316.9|13314.3|13313.3|31
1647366720000|2022-03-15 17:52:00|13317.3|13316.3|13313.9|13312.9|13317.3|13316.3|13310.8|13309.8|85
1647366730000|2022-03-15 17:52:10|13314.5|13313.5|13317.6|13316.6|13319.8|13318.8|13313.6|13312.6|66
1647366740000|2022-03-15 17:52:20|13317.5|13316.5|13315.4|13314.4|13319.4|13318.4|13315.1|13314.1|38
1647366750000|2022-03-15 17:52:30|13316.3|13315.3|13314.8|13313.8|13317.3|13316.3|13314|13313|39
1647366760000|2022-03-15 17:52:40|13314.4|13313.4|13314.6|13313.6|13316.6|13315.6|13313.8|13312.8|38
1647366770000|2022-03-15 17:52:50|13315.6|13314.6|13316.9|13315.9|13317.5|13316.5|13314.6|13313.6|34
1647366780000|2022-03-15 17:53:00|13316.8|13315.8|13311.6|13310.6|13316.8|13315.8|13311.6|13310.6|57
1647366790000|2022-03-15 17:53:10|13311.8|13310.8|13312.6|13311.6|13314|13313|13311.8|13310.8|20
1647366800000|2022-03-15 17:53:20|13312.9|13311.9|13313|13312|13314.5|13313.5|13312.5|13311.5|76
1647366810000|2022-03-15 17:53:30|13314.1|13313.1|13318.5|13317.5|13319|13318|13311.8|13310.8|62
1647366820000|2022-03-15 17:53:40|13318.8|13317.8|13320.3|13319.3|13322.4|13321.4|13318.8|13317.8|122
1647366830000|2022-03-15 17:53:50|13320.1|13319.1|13321|13320|13322|13321|13318.9|13317.9|31
1647366840000|2022-03-15 17:54:00|13320.9|13319.9|13318.1|13317.1|13322.3|13321.3|13317.5|13316.5|47
1647366850000|2022-03-15 17:54:10|13318|13317|13321.1|13320.1|13321.9|13320.9|13318|13317|42
1647366860000|2022-03-15 17:54:20|13321|13320|13322.1|13321.1|13322.1|13321.1|13319.8|13318.8|31
1647366870000|2022-03-15 17:54:30|13324|13323|13322.1|13321.1|13325|13324|13321.4|13320.4|92
1647366880000|2022-03-15 17:54:40|13322.4|13321.4|13320.9|13319.9|13323.4|13322.4|13319.5|13318.5|42
1647366890000|2022-03-15 17:54:50|13321|13320|13318.5|13317.5|13321.5|13320.5|13317.9|13316.9|37
1647366900000|2022-03-15 17:55:00|13318.6|13317.6|13320.3|13319.3|13320.4|13319.4|13314|13313|84
1647366910000|2022-03-15 17:55:10|13320.1|13319.1|13323.9|13322.9|13325|13324|13319.5|13318.5|79
1647366920000|2022-03-15 17:55:20|13324|13323|13327.8|13326.8|13330.1|13329.1|13323.8|13322.8|117
1647366930000|2022-03-15 17:55:30|13327.6|13326.6|13326.4|13325.4|13329.3|13328.3|13325.8|13324.8|52
1647366940000|2022-03-15 17:55:40|13325.9|13324.9|13335.5|13334.5|13336.5|13335.5|13325.8|13324.8|368
1647366950000|2022-03-15 17:55:50|13335.3|13334.3|13334|13333|13335.6|13334.6|13332.5|13331.5|98
1647366960000|2022-03-15 17:56:00|13333.9|13332.9|13328.3|13327.3|13335.5|13334.5|13327.6|13326.6|104
1647366970000|2022-03-15 17:56:10|13328.1|13327.1|13327|13326|13328.5|13327.5|13326|13325|49
1647366980000|2022-03-15 17:56:20|13327.1|13326.1|13326.4|13325.4|13327.9|13326.9|13325.6|13324.6|51
1647366990000|2022-03-15 17:56:30|13326|13325|13328.6|13327.6|13328.6|13327.6|13325.5|13324.5|108
1647367000000|2022-03-15 17:56:40|13328.3|13327.3|13329.8|13328.8|13331.4|13330.4|13327.9|13326.9|53
1647367010000|2022-03-15 17:56:50|13329.6|13328.6|13330.4|13329.4|13331.8|13330.8|13329.5|13328.5|30
1647367020000|2022-03-15 17:57:00|13330.1|13329.1|13332.9|13331.9|13335|13334|13329.8|13328.8|81
1647367030000|2022-03-15 17:57:10|13332.8|13331.8|13332|13331|13334|13333|13331.6|13330.6|36
1647367040000|2022-03-15 17:57:20|13331.9|13330.9|13331.6|13330.6|13333.4|13332.4|13329.5|13328.5|159
1647367050000|2022-03-15 17:57:30|13331.5|13330.5|13329.6|13328.6|13332.1|13331.1|13329.4|13328.4|19
1647367060000|2022-03-15 17:57:40|13329.9|13328.9|13329.6|13328.6|13330.4|13329.4|13327.1|13326.1|25
1647367070000|2022-03-15 17:57:50|13329.4|13328.4|13333|13332|13333.1|13332.1|13329.1|13328.1|44
1647367080000|2022-03-15 17:58:00|13333.8|13332.8|13338.4|13337.4|13338.4|13337.4|13332.6|13331.6|217
1647367090000|2022-03-15 17:58:10|13339.6|13338.6|13338.9|13337.9|13340.1|13339.1|13336.6|13335.6|207
1647367100000|2022-03-15 17:58:20|13338.8|13337.8|13338.9|13337.9|13340.9|13339.9|13338.6|13337.6|101
1647367110000|2022-03-15 17:58:30|13339|13338|13340.3|13339.3|13340.6|13339.6|13337|13336|49
1647367120000|2022-03-15 17:58:40|13340|13339|13339.3|13338.3|13340|13339|13335.8|13334.8|53
1647367130000|2022-03-15 17:58:50|13338.8|13337.8|13340.4|13339.4|13341.1|13340.1|13338.6|13337.6|150
1647367140000|2022-03-15 17:59:00|13340|13339|13344.5|13343.5|13346.5|13345.5|13339.1|13338.1|166
1647367150000|2022-03-15 17:59:10|13344.4|13343.4|13347|13346|13348.5|13347.5|13344.3|13343.3|160
1647367160000|2022-03-15 17:59:20|13346.9|13345.9|13344.3|13343.3|13347.5|13346.5|13343.5|13342.5|81
1647367170000|2022-03-15 17:59:30|13344.5|13343.5|13340.9|13339.9|13344.5|13343.5|13339.1|13338.1|73
1647367180000|2022-03-15 17:59:40|13341.3|13340.3|13343.4|13342.4|13344.3|13343.3|13340.3|13339.3|30
1647367190000|2022-03-15 17:59:50|13343.5|13342.5|13338.8|13337.8|13343.5|13342.5|13338.8|13337.8|104
1647367200000|2022-03-15 18:00:00|13337.8|13336.8|13331.8|13330.8|13337.8|13336.8|13330.5|13329.5|246
1647367210000|2022-03-15 18:00:10|13331.6|13330.6|13340.6|13339.6|13341.5|13340.5|13331|13330|139
1647367220000|2022-03-15 18:00:20|13340.9|13339.9|13344.3|13343.3|13344.6|13343.6|13339.5|13338.5|75
1647367230000|2022-03-15 18:00:30|13343.9|13342.9|13344.6|13343.6|13345.8|13344.8|13340.4|13339.4|201
1647367240000|2022-03-15 18:00:40|13344.8|13343.8|13342.3|13341.3|13344.8|13343.8|13340.3|13339.3|90
1647367250000|2022-03-15 18:00:50|13342.1|13341.1|13342.5|13341.5|13343|13342|13339.8|13338.8|61
1647367260000|2022-03-15 18:01:00|13342.9|13341.9|13339|13338|13343.5|13342.5|13339|13338|71
1647367270000|2022-03-15 18:01:10|13338.9|13337.9|13342.6|13341.6|13343.4|13342.4|13337.3|13336.3|129
1647367280000|2022-03-15 18:01:20|13342.8|13341.8|13338.8|13337.8|13342.9|13341.9|13338.3|13337.3|39
1647367290000|2022-03-15 18:01:30|13338.6|13337.6|13340.4|13339.4|13340.5|13339.5|13336.5|13335.5|49
1647367300000|2022-03-15 18:01:40|13340.8|13339.8|13341.5|13340.5|13342.5|13341.5|13339.6|13338.6|114
1647367310000|2022-03-15 18:01:50|13341.4|13340.4|13339.6|13338.6|13341.8|13340.8|13339.4|13338.4|37
1647367320000|2022-03-15 18:02:00|13339.8|13338.8|13336|13335|13339.8|13338.8|13335.3|13334.3|65
1647367330000|2022-03-15 18:02:10|13336.5|13335.5|13336.8|13335.8|13337.1|13336.1|13334.4|13333.4|51
1647367340000|2022-03-15 18:02:20|13336.9|13335.9|13341.1|13340.1|13342.3|13341.3|13335.3|13334.3|71
1647367350000|2022-03-15 18:02:30|13341.3|13340.3|13338|13337|13343|13342|13337.6|13336.6|25
1647367360000|2022-03-15 18:02:40|13337.9|13336.9|13338.1|13337.1|13340.5|13339.5|13337.8|13336.8|31
1647367370000|2022-03-15 18:02:50|13338.3|13337.3|13340|13339|13340.1|13339.1|13336.6|13335.6|56
1647367380000|2022-03-15 18:03:00|13340.8|13339.8|13339.3|13338.3|13340.8|13339.8|13337|13336|46
1647367390000|2022-03-15 18:03:10|13339.5|13338.5|13336.8|13335.8|13339.5|13338.5|13336.6|13335.6|28
1647367400000|2022-03-15 18:03:20|13336.9|13335.9|13332.5|13331.5|13337|13336|13332.1|13331.1|114
1647367410000|2022-03-15 18:03:30|13332.8|13331.8|13332.9|13331.9|13333.5|13332.5|13330.1|13329.1|125
1647367420000|2022-03-15 18:03:40|13333|13332|13333|13332|13334.3|13333.3|13332.1|13331.1|33
1647367430000|2022-03-15 18:03:50|13333.1|13332.1|13333.3|13332.3|13335|13334|13332.4|13331.4|44
1647367440000|2022-03-15 18:04:00|13333.1|13332.1|13331.5|13330.5|13334.9|13333.9|13331|13330|70
1647367450000|2022-03-15 18:04:10|13331.6|13330.6|13329.5|13328.5|13331.6|13330.6|13329.1|13328.1|57
1647367460000|2022-03-15 18:04:20|13330|13329|13325.3|13324.3|13330|13329|13325.3|13324.3|110
1647367470000|2022-03-15 18:04:30|13324.3|13323.3|13307.8|13306.8|13324.3|13323.3|13304.8|13303.8|449
1647367480000|2022-03-15 18:04:40|13308|13307|13307.3|13306.3|13308.9|13307.9|13305.8|13304.8|116
1647367490000|2022-03-15 18:04:50|13307.4|13306.4|13301.8|13300.8|13308.6|13307.6|13298|13297|207
1647367500000|2022-03-15 18:05:00|13302.6|13301.6|13307.3|13306.3|13310.3|13309.3|13302.1|13301.1|139
1647367510000|2022-03-15 18:05:10|13307.1|13306.1|13304.3|13303.3|13309.8|13308.8|13304|13303|212
1647367520000|2022-03-15 18:05:20|13304.4|13303.4|13299.8|13298.8|13305.3|13304.3|13295.8|13294.8|314
1647367530000|2022-03-15 18:05:30|13300.3|13299.3|13304.1|13303.1|13305.8|13304.8|13298|13297|120
1647367540000|2022-03-15 18:05:40|13304.5|13303.5|13310|13309|13310.6|13309.6|13304.5|13303.5|100
1647367550000|2022-03-15 18:05:50|13309.9|13308.9|13309.8|13308.8|13311.9|13310.9|13308.4|13307.4|104
1647367560000|2022-03-15 18:06:00|13309.6|13308.6|13309.5|13308.5|13312.5|13311.5|13308.5|13307.5|99
1647367570000|2022-03-15 18:06:10|13310.1|13309.1|13306.9|13305.9|13311.5|13310.5|13305.5|13304.5|88
1647367580000|2022-03-15 18:06:20|13306.8|13305.8|13307.5|13306.5|13310.1|13309.1|13306.6|13305.6|56
1647367590000|2022-03-15 18:06:30|13307.3|13306.3|13304.4|13303.4|13307.5|13306.5|13304|13303|57
1647367600000|2022-03-15 18:06:40|13304.3|13303.3|13299.3|13298.3|13304.4|13303.4|13298.3|13297.3|174
1647367610000|2022-03-15 18:06:50|13299|13298|13299.4|13298.4|13300.1|13299.1|13295.3|13294.3|132
1647367620000|2022-03-15 18:07:00|13298.9|13297.9|13301.3|13300.3|13304.9|13303.9|13298.8|13297.8|224
1647367630000|2022-03-15 18:07:10|13301.5|13300.5|13302.9|13301.9|13304.1|13303.1|13301.5|13300.5|46
1647367640000|2022-03-15 18:07:20|13303.3|13302.3|13307.9|13306.9|13308.3|13307.3|13301.8|13300.8|172
1647367650000|2022-03-15 18:07:30|13307.8|13306.8|13312|13311|13312.1|13311.1|13307.1|13306.1|67
1647367660000|2022-03-15 18:07:40|13312.3|13311.3|13309.6|13308.6|13312.3|13311.3|13307.9|13306.9|52
1647367670000|2022-03-15 18:07:50|13309.5|13308.5|13308.5|13307.5|13309.5|13308.5|13306.3|13305.3|100
1647367680000|2022-03-15 18:08:00|13308.6|13307.6|13311.4|13310.4|13312.1|13311.1|13307.1|13306.1|86
1647367690000|2022-03-15 18:08:10|13311.3|13310.3|13314.4|13313.4|13315|13314|13310.3|13309.3|121
1647367700000|2022-03-15 18:08:20|13314.5|13313.5|13319.8|13318.8|13320|13319|13312.9|13311.9|208
1647367710000|2022-03-15 18:08:30|13319.5|13318.5|13320|13319|13320.4|13319.4|13316.9|13315.9|100
1647367720000|2022-03-15 18:08:40|13319.8|13318.8|13322.1|13321.1|13325.6|13324.6|13319.8|13318.8|133
1647367730000|2022-03-15 18:08:50|13322|13321|13322.9|13321.9|13325.8|13324.8|13321.5|13320.5|113
1647367740000|2022-03-15 18:09:00|13322.4|13321.4|13323.6|13322.6|13324.3|13323.3|13320.8|13319.8|81
1647367750000|2022-03-15 18:09:10|13323.5|13322.5|13324|13323|13326.5|13325.5|13321.8|13320.8|146
1647367760000|2022-03-15 18:09:20|13323.9|13322.9|13320.3|13319.3|13323.9|13322.9|13318.3|13317.3|108
1647367770000|2022-03-15 18:09:30|13320|13319|13322.6|13321.6|13324.5|13323.5|13319.5|13318.5|70
1647367780000|2022-03-15 18:09:40|13322.5|13321.5|13319.3|13318.3|13323.8|13322.8|13319.3|13318.3|39
1647367790000|2022-03-15 18:09:50|13319.1|13318.1|13320.5|13319.5|13321.6|13320.6|13318|13317|87
1647367800000|2022-03-15 18:10:00|13320.4|13319.4|13322.6|13321.6|13322.8|13321.8|13317.5|13316.5|76
1647367810000|2022-03-15 18:10:10|13322.3|13321.3|13323|13322|13324.5|13323.5|13320.1|13319.1|82
1647367820000|2022-03-15 18:10:20|13323.1|13322.1|13318.4|13317.4|13323.9|13322.9|13317.8|13316.8|123
1647367830000|2022-03-15 18:10:30|13318|13317|13316.8|13315.8|13318.3|13317.3|13314.1|13313.1|101
1647367840000|2022-03-15 18:10:40|13316.6|13315.6|13316.3|13315.3|13317.4|13316.4|13315.4|13314.4|36
1647367850000|2022-03-15 18:10:50|13316.4|13315.4|13309.4|13308.4|13317.5|13316.5|13309.4|13308.4|84
1647367860000|2022-03-15 18:11:00|13309.3|13308.3|13311.5|13310.5|13312.1|13311.1|13305.8|13304.8|84
1647367870000|2022-03-15 18:11:10|13311.4|13310.4|13308.8|13307.8|13311.4|13310.4|13306.8|13305.8|57
1647367880000|2022-03-15 18:11:20|13308.6|13307.6|13306.6|13305.6|13309.9|13308.9|13306.6|13305.6|45
1647367890000|2022-03-15 18:11:30|13306.8|13305.8|13306.8|13305.8|13307|13306|13302.8|13301.8|120
1647367900000|2022-03-15 18:11:40|13306.5|13305.5|13304.8|13303.8|13308|13307|13304.6|13303.6|30
1647367910000|2022-03-15 18:11:50|13304.3|13303.3|13308.5|13307.5|13308.5|13307.5|13304|13303|41
1647367920000|2022-03-15 18:12:00|13308.6|13307.6|13308.1|13307.1|13309.6|13308.6|13303.9|13302.9|163
1647367930000|2022-03-15 18:12:10|13308|13307|13314.5|13313.5|13314.5|13313.5|13307.1|13306.1|77
1647367940000|2022-03-15 18:12:20|13314.3|13313.3|13313.5|13312.5|13314.5|13313.5|13311.5|13310.5|83
1647367950000|2022-03-15 18:12:30|13313.4|13312.4|13310.4|13309.4|13313.5|13312.5|13309.5|13308.5|77
1647367960000|2022-03-15 18:12:40|13310.3|13309.3|13307.6|13306.6|13310.4|13309.4|13306.9|13305.9|31
1647367970000|2022-03-15 18:12:50|13307.5|13306.5|13305.1|13304.1|13308.8|13307.8|13303.3|13302.3|49
1647367980000|2022-03-15 18:13:00|13305.3|13304.3|13305.3|13304.3|13307.8|13306.8|13304.6|13303.6|23
1647367990000|2022-03-15 18:13:10|13305.4|13304.4|13309.3|13308.3|13310.9|13309.9|13304.8|13303.8|28
1647368000000|2022-03-15 18:13:20|13309.1|13308.1|13307.6|13306.6|13310.1|13309.1|13306.9|13305.9|34
1647368010000|2022-03-15 18:13:30|13307.4|13306.4|13302.3|13301.3|13307.5|13306.5|13301.5|13300.5|118
1647368020000|2022-03-15 18:13:40|13302.5|13301.5|13302.5|13301.5|13303.5|13302.5|13300.4|13299.4|121
1647368030000|2022-03-15 18:13:50|13302.4|13301.4|13306.6|13305.6|13306.9|13305.9|13300.8|13299.8|69
1647368040000|2022-03-15 18:14:00|13306.5|13305.5|13306.3|13305.3|13308.3|13307.3|13306|13305|51
1647368050000|2022-03-15 18:14:10|13306.1|13305.1|13309.6|13308.6|13311.4|13310.4|13305.5|13304.5|125
1647368060000|2022-03-15 18:14:20|13309.5|13308.5|13310.8|13309.8|13312.6|13311.6|13309|13308|160
1647368070000|2022-03-15 18:14:30|13310.9|13309.9|13311.8|13310.8|13312|13311|13308.5|13307.5|45
1647368080000|2022-03-15 18:14:40|13311.9|13310.9|13311.1|13310.1|13312|13311|13310|13309|33
1647368090000|2022-03-15 18:14:50|13311.3|13310.3|13310|13309|13313.4|13312.4|13309.6|13308.6|61
1647368100000|2022-03-15 18:15:00|13310.1|13309.1|13308.4|13307.4|13310.5|13309.5|13307.1|13306.1|57
1647368110000|2022-03-15 18:15:10|13308.3|13307.3|13312.8|13311.8|13313.1|13312.1|13308.3|13307.3|37
1647368120000|2022-03-15 18:15:20|13312.9|13311.9|13313.1|13312.1|13315|13314|13311.4|13310.4|52
1647368130000|2022-03-15 18:15:30|13313.5|13312.5|13310.4|13309.4|13314.3|13313.3|13310.3|13309.3|40
1647368140000|2022-03-15 18:15:40|13311.5|13310.5|13304.1|13303.1|13311.8|13310.8|13302.8|13301.8|170
1647368150000|2022-03-15 18:15:50|13303.9|13302.9|13307.3|13306.3|13308.5|13307.5|13303.5|13302.5|65
1647368160000|2022-03-15 18:16:00|13307.1|13306.1|13303.6|13302.6|13307.1|13306.1|13302.9|13301.9|38
1647368170000|2022-03-15 18:16:10|13303.5|13302.5|13306.3|13305.3|13307.3|13306.3|13302.5|13301.5|93
1647368180000|2022-03-15 18:16:20|13306|13305|13302|13301|13306.4|13305.4|13301.9|13300.9|59
1647368190000|2022-03-15 18:16:30|13302.1|13301.1|13300.5|13299.5|13302.3|13301.3|13298.5|13297.5|108
1647368200000|2022-03-15 18:16:40|13300.1|13299.1|13298.6|13297.6|13300.1|13299.1|13297.1|13296.1|64
1647368210000|2022-03-15 18:16:50|13298.3|13297.3|13301.9|13300.9|13303|13302|13298.1|13297.1|140
1647368220000|2022-03-15 18:17:00|13301.8|13300.8|13302.3|13301.3|13305.4|13304.4|13301|13300|93
1647368230000|2022-03-15 18:17:10|13302.9|13301.9|13303.5|13302.5|13303.5|13302.5|13301.3|13300.3|43
1647368240000|2022-03-15 18:17:20|13303.3|13302.3|13299.8|13298.8|13304.9|13303.9|13298.5|13297.5|51
1647368250000|2022-03-15 18:17:30|13299.6|13298.6|13300|13299|13302.3|13301.3|13298.9|13297.9|25
1647368260000|2022-03-15 18:17:40|13300.1|13299.1|13300.1|13299.1|13300.1|13299.1|13296.4|13295.4|81
1647368270000|2022-03-15 18:17:50|13299.6|13298.6|13296.8|13295.8|13299.6|13298.6|13294.9|13293.9|81
1647368280000|2022-03-15 18:18:00|13296.6|13295.6|13281.8|13280.8|13297.3|13296.3|13281.5|13280.5|435
1647368290000|2022-03-15 18:18:10|13282.3|13281.3|13281.8|13280.8|13286.5|13285.5|13281.8|13280.8|159
1647368300000|2022-03-15 18:18:20|13282|13281|13285.9|13284.9|13286.1|13285.1|13281|13280|89
1647368310000|2022-03-15 18:18:30|13285.8|13284.8|13286|13285|13288.3|13287.3|13284|13283|51
1647368320000|2022-03-15 18:18:40|13286.3|13285.3|13286.1|13285.1|13287|13286|13281.8|13280.8|74
1647368330000|2022-03-15 18:18:50|13286.3|13285.3|13288|13287|13290.1|13289.1|13285.6|13284.6|93
1647368340000|2022-03-15 18:19:00|13287.9|13286.9|13281.6|13280.6|13288.1|13287.1|13280.4|13279.4|83
1647368350000|2022-03-15 18:19:10|13281.8|13280.8|13268.3|13267.3|13282|13281|13267.6|13266.6|674
1647368360000|2022-03-15 18:19:20|13268.5|13267.5|13269.3|13268.3|13270.3|13269.3|13264.5|13263.5|310
1647368370000|2022-03-15 18:19:30|13268.8|13267.8|13273.8|13272.8|13274.4|13273.4|13267.5|13266.5|111
1647368380000|2022-03-15 18:19:40|13273.4|13272.4|13273.5|13272.5|13273.9|13272.9|13271.5|13270.5|80
1647368390000|2022-03-15 18:19:50|13273.6|13272.6|13275.5|13274.5|13277|13276|13273.6|13272.6|138
1647368400000|2022-03-15 18:20:00|13275.8|13274.8|13269.8|13268.8|13277|13276|13269.5|13268.5|92
1647368410000|2022-03-15 18:20:10|13269.9|13268.9|13276.8|13275.8|13276.9|13275.9|13269.9|13268.9|108
1647368420000|2022-03-15 18:20:20|13276.3|13275.3|13276.5|13275.5|13277|13276|13271.9|13270.9|88
1647368430000|2022-03-15 18:20:30|13276.4|13275.4|13276.8|13275.8|13278.6|13277.6|13275.8|13274.8|102
1647368440000|2022-03-15 18:20:40|13276.9|13275.9|13278.1|13277.1|13279.3|13278.3|13275.6|13274.6|107
1647368450000|2022-03-15 18:20:50|13278|13277|13275.8|13274.8|13279|13278|13275.4|13274.4|74
1647368460000|2022-03-15 18:21:00|13275.9|13274.9|13270.6|13269.6|13276.1|13275.1|13267.1|13266.1|172
1647368470000|2022-03-15 18:21:10|13270.3|13269.3|13272|13271|13273.5|13272.5|13269.3|13268.3|61
1647368480000|2022-03-15 18:21:20|13271.9|13270.9|13274.1|13273.1|13275|13274|13271.3|13270.3|123
1647368490000|2022-03-15 18:21:30|13274.3|13273.3|13285.8|13284.8|13287.9|13286.9|13274.3|13273.3|227
1647368500000|2022-03-15 18:21:40|13285.5|13284.5|13284.5|13283.5|13288.5|13287.5|13283.9|13282.9|175
1647368510000|2022-03-15 18:21:50|13284.4|13283.4|13283.6|13282.6|13286|13285|13283|13282|91
1647368520000|2022-03-15 18:22:00|13283.1|13282.1|13286.8|13285.8|13287.3|13286.3|13283|13282|158
1647368530000|2022-03-15 18:22:10|13286.4|13285.4|13282.3|13281.3|13286.8|13285.8|13281.9|13280.9|80
1647368540000|2022-03-15 18:22:20|13282.5|13281.5|13283.8|13282.8|13284.3|13283.3|13280.5|13279.5|69
1647368550000|2022-03-15 18:22:30|13283.6|13282.6|13279.8|13278.8|13283.6|13282.6|13279.8|13278.8|43
1647368560000|2022-03-15 18:22:40|13279.6|13278.6|13278.9|13277.9|13280|13279|13276.9|13275.9|58
1647368570000|2022-03-15 18:22:50|13279|13278|13277.4|13276.4|13280|13279|13272.4|13271.4|257
1647368580000|2022-03-15 18:23:00|13277.5|13276.5|13275.5|13274.5|13277.6|13276.6|13274|13273|75
1647368590000|2022-03-15 18:23:10|13275.6|13274.6|13277.5|13276.5|13277.9|13276.9|13271.8|13270.8|63
1647368600000|2022-03-15 18:23:20|13277.6|13276.6|13283.5|13282.5|13286|13285|13277|13276|145
1647368610000|2022-03-15 18:23:30|13283.8|13282.8|13287.4|13286.4|13287.8|13286.8|13282.8|13281.8|137
1647368620000|2022-03-15 18:23:40|13287.3|13286.3|13285.5|13284.5|13287.4|13286.4|13284.4|13283.4|71
1647368630000|2022-03-15 18:23:50|13286|13285|13290.1|13289.1|13292.3|13291.3|13284.6|13283.6|303
1647368640000|2022-03-15 18:24:00|13290|13289|13292.3|13291.3|13293.3|13292.3|13288.1|13287.1|112
1647368650000|2022-03-15 18:24:10|13292.1|13291.1|13292|13291|13294.6|13293.6|13290.8|13289.8|93
1647368660000|2022-03-15 18:24:20|13292.1|13291.1|13288.8|13287.8|13292.3|13291.3|13287.3|13286.3|70
1647368670000|2022-03-15 18:24:30|13288.6|13287.6|13292|13291|13293.5|13292.5|13288.1|13287.1|80
1647368680000|2022-03-15 18:24:40|13289.3|13288.3|13288.6|13287.6|13291|13290|13287.6|13286.6|181
1647368690000|2022-03-15 18:24:50|13288.4|13287.4|13291|13290|13292.6|13291.6|13288.3|13287.3|58
1647368700000|2022-03-15 18:25:00|13291.3|13290.3|13291.3|13290.3|13294.6|13293.6|13289.8|13288.8|59
1647368710000|2022-03-15 18:25:10|13291.1|13290.1|13287.4|13286.4|13291.4|13290.4|13286.5|13285.5|71
1647368720000|2022-03-15 18:25:20|13287.5|13286.5|13287.4|13286.4|13289|13288|13286.4|13285.4|57
1647368730000|2022-03-15 18:25:30|13286.5|13285.5|13287.4|13286.4|13290|13289|13285.5|13284.5|39
1647368740000|2022-03-15 18:25:40|13287.5|13286.5|13290.9|13289.9|13291.5|13290.5|13287.3|13286.3|80
1647368750000|2022-03-15 18:25:50|13290.6|13289.6|13298.5|13297.5|13299.3|13298.3|13289.3|13288.3|146
1647368760000|2022-03-15 18:26:00|13298.8|13297.8|13298.5|13297.5|13301.3|13300.3|13297.5|13296.5|93
1647368770000|2022-03-15 18:26:10|13298.8|13297.8|13303.4|13302.4|13305.1|13304.1|13298.8|13297.8|128
1647368780000|2022-03-15 18:26:20|13304.3|13303.3|13302.3|13301.3|13305.5|13304.5|13301.8|13300.8|138
1647368790000|2022-03-15 18:26:30|13302.5|13301.5|13301.5|13300.5|13304.1|13303.1|13300.9|13299.9|107
1647368800000|2022-03-15 18:26:40|13301.3|13300.3|13300.8|13299.8|13301.5|13300.5|13299.8|13298.8|53
1647368810000|2022-03-15 18:26:50|13300.6|13299.6|13302.8|13301.8|13303.3|13302.3|13300.5|13299.5|34
1647368820000|2022-03-15 18:27:00|13302.3|13301.3|13304.8|13303.8|13305.5|13304.5|13302.3|13301.3|73
1647368830000|2022-03-15 18:27:10|13305.3|13304.3|13305|13304|13305.3|13304.3|13302.5|13301.5|47
1647368840000|2022-03-15 18:27:20|13304.4|13303.4|13299|13298|13304.5|13303.5|13297.3|13296.3|105
1647368850000|2022-03-15 18:27:30|13298.8|13297.8|13298.1|13297.1|13299.1|13298.1|13297.9|13296.9|34
1647368860000|2022-03-15 18:27:40|13298.3|13297.3|13299|13298|13300.1|13299.1|13297.3|13296.3|36
1647368870000|2022-03-15 18:27:50|13298.9|13297.9|13296.9|13295.9|13299.5|13298.5|13294.5|13293.5|93
1647368880000|2022-03-15 18:28:00|13296.8|13295.8|13295.3|13294.3|13297.5|13296.5|13292.8|13291.8|68
1647368890000|2022-03-15 18:28:10|13295.1|13294.1|13295.5|13294.5|13296.3|13295.3|13293.5|13292.5|41
1647368900000|2022-03-15 18:28:20|13296|13295|13300.5|13299.5|13308.4|13307.4|13296|13295|209
1647368910000|2022-03-15 18:28:30|13300.4|13299.4|13305.1|13304.1|13306.5|13305.5|13299.1|13298.1|63
1647368920000|2022-03-15 18:28:40|13305|13304|13302.6|13301.6|13306.3|13305.3|13302.5|13301.5|44
1647368930000|2022-03-15 18:28:50|13302.9|13301.9|13305.3|13304.3|13305.4|13304.4|13302.3|13301.3|48
1647368940000|2022-03-15 18:29:00|13303.9|13302.9|13304.6|13303.6|13304.8|13303.8|13301.3|13300.3|59
1647368950000|2022-03-15 18:29:10|13304.8|13303.8|13301.8|13300.8|13305.5|13304.5|13301.8|13300.8|42
1647368960000|2022-03-15 18:29:20|13301.9|13300.9|13301.4|13300.4|13302.1|13301.1|13298.8|13297.8|62
1647368970000|2022-03-15 18:29:30|13301.3|13300.3|13301|13300|13302.1|13301.1|13300.3|13299.3|25
1647368980000|2022-03-15 18:29:40|13300.9|13299.9|13302.1|13301.1|13302.5|13301.5|13299.6|13298.6|35
1647368990000|2022-03-15 18:29:50|13302.3|13301.3|13300.5|13299.5|13302.3|13301.3|13300.3|13299.3|28
1647369000000|2022-03-15 18:30:00|13300.9|13299.9|13294.6|13293.6|13300.9|13299.9|13292.4|13291.4|123
1647369010000|2022-03-15 18:30:10|13295.3|13294.3|13293.1|13292.1|13295.3|13294.3|13291.3|13290.3|98
1647369020000|2022-03-15 18:30:20|13293.3|13292.3|13284.6|13283.6|13294.8|13293.8|13283.3|13282.3|295
1647369030000|2022-03-15 18:30:30|13284.5|13283.5|13285|13284|13287|13286|13283.9|13282.9|112
1647369040000|2022-03-15 18:30:40|13284.9|13283.9|13287.4|13286.4|13290.1|13289.1|13284.9|13283.9|126
1647369050000|2022-03-15 18:30:50|13286.8|13285.8|13288|13287|13289.3|13288.3|13286.5|13285.5|47
1647369060000|2022-03-15 18:31:00|13287.9|13286.9|13284.5|13283.5|13287.9|13286.9|13283.8|13282.8|73
1647369070000|2022-03-15 18:31:10|13284.4|13283.4|13288.1|13287.1|13288.5|13287.5|13284.4|13283.4|60
1647369080000|2022-03-15 18:31:20|13288.3|13287.3|13285.8|13284.8|13288.3|13287.3|13285.5|13284.5|53
1647369090000|2022-03-15 18:31:30|13285.6|13284.6|13288|13287|13288.1|13287.1|13285.6|13284.6|43
1647369100000|2022-03-15 18:31:40|13287.9|13286.9|13289.1|13288.1|13289.8|13288.8|13287.1|13286.1|33
1647369110000|2022-03-15 18:31:50|13288.8|13287.8|13287.8|13286.8|13290.3|13289.3|13284.9|13283.9|62
1647369120000|2022-03-15 18:32:00|13288|13287|13298.3|13297.3|13299.3|13298.3|13287.8|13286.8|182
1647369130000|2022-03-15 18:32:10|13297.4|13296.4|13303.1|13302.1|13305.5|13304.5|13296.8|13295.8|109
1647369140000|2022-03-15 18:32:20|13302.8|13301.8|13302.1|13301.1|13303.1|13302.1|13300|13299|63
1647369150000|2022-03-15 18:32:30|13302|13301|13296.3|13295.3|13303.8|13302.8|13295.4|13294.4|160
1647369160000|2022-03-15 18:32:40|13296.6|13295.6|13297|13296|13299|13298|13294.3|13293.3|77
1647369170000|2022-03-15 18:32:50|13297.3|13296.3|13295.3|13294.3|13299.1|13298.1|13295.3|13294.3|51
1647369180000|2022-03-15 18:33:00|13295.9|13294.9|13302.4|13301.4|13304|13303|13295.1|13294.1|119
1647369190000|2022-03-15 18:33:10|13302.3|13301.3|13300.4|13299.4|13302.3|13301.3|13299.1|13298.1|77
1647369200000|2022-03-15 18:33:20|13299.9|13298.9|13301.1|13300.1|13302.9|13301.9|13299.3|13298.3|57
1647369210000|2022-03-15 18:33:30|13301.3|13300.3|13303.3|13302.3|13304|13303|13300.6|13299.6|71
1647369220000|2022-03-15 18:33:40|13303.4|13302.4|13304.3|13303.3|13306.8|13305.8|13302.5|13301.5|116
1647369230000|2022-03-15 18:33:50|13304.1|13303.1|13304.3|13303.3|13305.1|13304.1|13301.8|13300.8|60
1647369240000|2022-03-15 18:34:00|13304.4|13303.4|13306|13305|13307.6|13306.6|13304|13303|56
1647369250000|2022-03-15 18:34:10|13305.9|13304.9|13307.3|13306.3|13309.6|13308.6|13304.4|13303.4|109
1647369260000|2022-03-15 18:34:20|13307.5|13306.5|13314.8|13313.8|13316.6|13315.6|13307|13306|253
1647369270000|2022-03-15 18:34:30|13314.6|13313.6|13321.5|13320.5|13322|13321|13313.6|13312.6|295
1647369280000|2022-03-15 18:34:40|13321.8|13320.8|13326.8|13325.8|13328.1|13327.1|13319.9|13318.9|268
1647369290000|2022-03-15 18:34:50|13327.3|13326.3|13318.3|13317.3|13329.9|13328.9|13318|13317|221
1647369300000|2022-03-15 18:35:00|13318.5|13317.5|13319|13318|13319.6|13318.6|13317.1|13316.1|67
1647369310000|2022-03-15 18:35:10|13318.9|13317.9|13328.3|13327.3|13328.3|13327.3|13317.8|13316.8|137
1647369320000|2022-03-15 18:35:20|13328.5|13327.5|13324.8|13323.8|13329|13328|13322.1|13321.1|134
1647369330000|2022-03-15 18:35:30|13324.9|13323.9|13321.9|13320.9|13325.3|13324.3|13321.6|13320.6|50
1647369340000|2022-03-15 18:35:40|13322|13321|13321.8|13320.8|13323.5|13322.5|13321.6|13320.6|32
1647369350000|2022-03-15 18:35:50|13321.6|13320.6|13320.5|13319.5|13321.9|13320.9|13319.6|13318.6|72
1647369360000|2022-03-15 18:36:00|13320.6|13319.6|13315|13314|13320.8|13319.8|13312.8|13311.8|134
1647369370000|2022-03-15 18:36:10|13314.9|13313.9|13314.1|13313.1|13316.4|13315.4|13312|13311|86
1647369380000|2022-03-15 18:36:20|13314|13313|13315|13314|13317|13316|13312.6|13311.6|183
1647369390000|2022-03-15 18:36:30|13314.9|13313.9|13315.8|13314.8|13316.1|13315.1|13314|13313|39
1647369400000|2022-03-15 18:36:40|13316|13315|13317.3|13316.3|13318|13317|13316|13315|98
1647369410000|2022-03-15 18:36:50|13317.4|13316.4|13318.6|13317.6|13320.3|13319.3|13317.3|13316.3|75
1647369420000|2022-03-15 18:37:00|13318.8|13317.8|13318.8|13317.8|13319.9|13318.9|13316.5|13315.5|54
1647369430000|2022-03-15 18:37:10|13318.6|13317.6|13317.3|13316.3|13319.4|13318.4|13317.3|13316.3|30
1647369440000|2022-03-15 18:37:20|13317.4|13316.4|13318.8|13317.8|13319.4|13318.4|13315.5|13314.5|60
1647369450000|2022-03-15 18:37:30|13319|13318|13319.3|13318.3|13321.9|13320.9|13318.9|13317.9|91
1647369460000|2022-03-15 18:37:40|13319.5|13318.5|13315.6|13314.6|13319.5|13318.5|13314|13313|78
1647369470000|2022-03-15 18:37:50|13315.8|13314.8|13315.3|13314.3|13317|13316|13314.4|13313.4|37
1647369480000|2022-03-15 18:38:00|13315.5|13314.5|13313.3|13312.3|13316.1|13315.1|13312.6|13311.6|185
1647369490000|2022-03-15 18:38:10|13313.1|13312.1|13310|13309|13314|13313|13307.3|13306.3|118
1647369500000|2022-03-15 18:38:20|13310.1|13309.1|13310.3|13309.3|13311.6|13310.6|13308.8|13307.8|40
1647369510000|2022-03-15 18:38:30|13310.5|13309.5|13308.6|13307.6|13310.8|13309.8|13307.3|13306.3|49
1647369520000|2022-03-15 18:38:40|13308.5|13307.5|13313.5|13312.5|13315.9|13314.9|13308.5|13307.5|115
1647369530000|2022-03-15 18:38:50|13312.6|13311.6|13311.1|13310.1|13312.6|13311.6|13309.6|13308.6|40
1647369540000|2022-03-15 18:39:00|13311.4|13310.4|13314|13313|13315.3|13314.3|13310.1|13309.1|39
1647369550000|2022-03-15 18:39:10|13314.1|13313.1|13316.1|13315.1|13318.8|13317.8|13312.3|13311.3|84
1647369560000|2022-03-15 18:39:20|13316.4|13315.4|13313.8|13312.8|13317|13316|13313.8|13312.8|43
1647369570000|2022-03-15 18:39:30|13315.1|13314.1|13313|13312|13315.1|13314.1|13311.5|13310.5|39
1647369580000|2022-03-15 18:39:40|13312.9|13311.9|13315.8|13314.8|13316|13315|13312.9|13311.9|56
1647369590000|2022-03-15 18:39:50|13315|13314|13316.4|13315.4|13317.3|13316.3|13314.6|13313.6|39
1647369600000|2022-03-15 18:40:00|13316.3|13315.3|13316.4|13315.4|13320.6|13319.6|13315|13314|106
1647369610000|2022-03-15 18:40:10|13316.5|13315.5|13325|13324|13325.9|13324.9|13316.5|13315.5|95
1647369620000|2022-03-15 18:40:20|13324.5|13323.5|13325|13324|13326.3|13325.3|13322.8|13321.8|110
1647369630000|2022-03-15 18:40:30|13324.9|13323.9|13322.4|13321.4|13325|13324|13320.9|13319.9|41
1647369640000|2022-03-15 18:40:40|13323|13322|13324|13323|13325.1|13324.1|13321.8|13320.8|36
1647369650000|2022-03-15 18:40:50|13324.8|13323.8|13323|13322|13324.8|13323.8|13322.8|13321.8|86
1647369660000|2022-03-15 18:41:00|13322.9|13321.9|13327.4|13326.4|13329.1|13328.1|13322.9|13321.9|153
1647369670000|2022-03-15 18:41:10|13327.3|13326.3|13326.3|13325.3|13330.5|13329.5|13325.8|13324.8|141
1647369680000|2022-03-15 18:41:20|13326.5|13325.5|13328.3|13327.3|13332.1|13331.1|13326.4|13325.4|103
1647369690000|2022-03-15 18:41:30|13328.1|13327.1|13329.6|13328.6|13330.8|13329.8|13326.6|13325.6|44
1647369700000|2022-03-15 18:41:40|13329.5|13328.5|13328|13327|13330|13329|13327.5|13326.5|54
1647369710000|2022-03-15 18:41:50|13328.8|13327.8|13326.3|13325.3|13329|13328|13324.4|13323.4|106
1647369720000|2022-03-15 18:42:00|13326.1|13325.1|13332|13331|13333.4|13332.4|13325.6|13324.6|201
1647369730000|2022-03-15 18:42:10|13331.9|13330.9|13330|13329|13332.5|13331.5|13328.4|13327.4|64
1647369740000|2022-03-15 18:42:20|13330.1|13329.1|13325.4|13324.4|13330.5|13329.5|13324.9|13323.9|62
1647369750000|2022-03-15 18:42:30|13324.9|13323.9|13326.4|13325.4|13326.4|13325.4|13324.8|13323.8|63
1647369760000|2022-03-15 18:42:40|13326.9|13325.9|13326|13325|13326.9|13325.9|13325|13324|51
1647369770000|2022-03-15 18:42:50|13326.1|13325.1|13326.8|13325.8|13330.1|13329.1|13326.1|13325.1|98
1647369780000|2022-03-15 18:43:00|13327.9|13326.9|13324.1|13323.1|13328|13327|13323.6|13322.6|35
1647369790000|2022-03-15 18:43:10|13324.5|13323.5|13321.3|13320.3|13326|13325|13319.4|13318.4|159
1647369800000|2022-03-15 18:43:20|13321.4|13320.4|13316|13315|13322.3|13321.3|13316|13315|153
1647369810000|2022-03-15 18:43:30|13316.4|13315.4|13316.5|13315.5|13320|13319|13316|13315|49
1647369820000|2022-03-15 18:43:40|13316.6|13315.6|13320|13319|13320.8|13319.8|13316.3|13315.3|70
1647369830000|2022-03-15 18:43:50|13320.3|13319.3|13322.4|13321.4|13323.1|13322.1|13320.1|13319.1|73
1647369840000|2022-03-15 18:44:00|13322.9|13321.9|13322|13321|13326.3|13325.3|13321.1|13320.1|78
1647369850000|2022-03-15 18:44:10|13321.9|13320.9|13326|13325|13326.6|13325.6|13321.9|13320.9|36
1647369860000|2022-03-15 18:44:20|13326.3|13325.3|13329.1|13328.1|13329.1|13328.1|13324.6|13323.6|61
1647369870000|2022-03-15 18:44:30|13328.5|13327.5|13329|13328|13329.6|13328.6|13327|13326|71
1647369880000|2022-03-15 18:44:40|13328.6|13327.6|13329|13328|13332.5|13331.5|13328|13327|78
1647369890000|2022-03-15 18:44:50|13328.9|13327.9|13330.8|13329.8|13332|13331|13328.5|13327.5|41
1647369900000|2022-03-15 18:45:00|13330.5|13329.5|13336.8|13335.8|13337.9|13336.9|13329|13328|175
1647369910000|2022-03-15 18:45:10|13336.9|13335.9|13348|13347|13351.1|13350.1|13336|13335|806
1647369920000|2022-03-15 18:45:20|13347.8|13346.8|13347.3|13346.3|13349.1|13348.1|13344|13343|195
1647369930000|2022-03-15 18:45:30|13347.1|13346.1|13350.3|13349.3|13350.8|13349.8|13347.1|13346.1|102
1647369940000|2022-03-15 18:45:40|13350|13349|13353|13352|13357.9|13356.9|13348.5|13347.5|348
1647369950000|2022-03-15 18:45:50|13353.9|13352.9|13357.5|13356.5|13360.5|13359.5|13353.3|13352.3|238
1647369960000|2022-03-15 18:46:00|13357.6|13356.6|13357.9|13356.9|13359|13358|13356.5|13355.5|67
1647369970000|2022-03-15 18:46:10|13357.6|13356.6|13357.1|13356.1|13360.5|13359.5|13356.9|13355.9|153
1647369980000|2022-03-15 18:46:20|13357|13356|13362.4|13361.4|13364|13363|13355.8|13354.8|253
1647369990000|2022-03-15 18:46:30|13362.3|13361.3|13360.3|13359.3|13362.5|13361.5|13357.8|13356.8|81
1647370000000|2022-03-15 18:46:40|13359.3|13358.3|13358.8|13357.8|13360|13359|13357.5|13356.5|84
1647370010000|2022-03-15 18:46:50|13358.5|13357.5|13356|13355|13359.1|13358.1|13356|13355|302
1647370020000|2022-03-15 18:47:00|13356.1|13355.1|13357.4|13356.4|13357.8|13356.8|13354.3|13353.3|169
1647370030000|2022-03-15 18:47:10|13357.3|13356.3|13358.4|13357.4|13358.9|13357.9|13355.5|13354.5|118
1647370040000|2022-03-15 18:47:20|13359.1|13358.1|13358.5|13357.5|13360.8|13359.8|13358|13357|55
1647370050000|2022-03-15 18:47:30|13358.4|13357.4|13356.4|13355.4|13359.3|13358.3|13355.5|13354.5|63
1647370060000|2022-03-15 18:47:40|13356.5|13355.5|13354.8|13353.8|13356.6|13355.6|13353.8|13352.8|46
1647370070000|2022-03-15 18:47:50|13356.6|13355.6|13357.5|13356.5|13358.4|13357.4|13356.4|13355.4|39
1647370080000|2022-03-15 18:48:00|13357.8|13356.8|13357.5|13356.5|13358.3|13357.3|13356|13355|83
1647370090000|2022-03-15 18:48:10|13357.4|13356.4|13356.9|13355.9|13358|13357|13353.1|13352.1|95
1647370100000|2022-03-15 18:48:20|13356.8|13355.8|13355.4|13354.4|13357.1|13356.1|13355.1|13354.1|40
1647370110000|2022-03-15 18:48:30|13355.3|13354.3|13354.3|13353.3|13357.1|13356.1|13353.3|13352.3|72
1647370120000|2022-03-15 18:48:40|13354.1|13353.1|13354.5|13353.5|13355.5|13354.5|13353.5|13352.5|132
1647370130000|2022-03-15 18:48:50|13354.4|13353.4|13354.8|13353.8|13357.5|13356.5|13354.3|13353.3|52
1647370140000|2022-03-15 18:49:00|13354.6|13353.6|13354.6|13353.6|13359.3|13358.3|13353|13352|150
1647370150000|2022-03-15 18:49:10|13354.5|13353.5|13355.5|13354.5|13358.6|13357.6|13353.3|13352.3|32
1647370160000|2022-03-15 18:49:20|13355.3|13354.3|13356|13355|13357.5|13356.5|13354.8|13353.8|55
1647370170000|2022-03-15 18:49:30|13355.9|13354.9|13357.4|13356.4|13360.6|13359.6|13355.3|13354.3|79
1647370180000|2022-03-15 18:49:40|13357.5|13356.5|13358.8|13357.8|13359.1|13358.1|13355.8|13354.8|48
1647370190000|2022-03-15 18:49:50|13359.1|13358.1|13360.9|13359.9|13360.9|13359.9|13358.3|13357.3|75
1647370200000|2022-03-15 18:50:00|13361.9|13360.9|13369.8|13368.8|13373.1|13372.1|13361.9|13360.9|635
1647370210000|2022-03-15 18:50:10|13370|13369|13369.5|13368.5|13372.4|13371.4|13366.5|13365.5|152
1647370220000|2022-03-15 18:50:20|13369.8|13368.8|13369.6|13368.6|13370.8|13369.8|13368.5|13367.5|88
1647370230000|2022-03-15 18:50:30|13369.5|13368.5|13365.9|13364.9|13369.5|13368.5|13365.8|13364.8|78
1647370240000|2022-03-15 18:50:40|13366|13365|13369|13368|13369|13368|13365.5|13364.5|60
1647370250000|2022-03-15 18:50:50|13369.1|13368.1|13370|13369|13371.6|13370.6|13368.4|13367.4|88
1647370260000|2022-03-15 18:51:00|13370.1|13369.1|13369|13368|13371.8|13370.8|13368.6|13367.6|121
1647370270000|2022-03-15 18:51:10|13369.1|13368.1|13370|13369|13371|13370|13368.5|13367.5|41
1647370280000|2022-03-15 18:51:20|13370.1|13369.1|13368|13367|13370.5|13369.5|13367.4|13366.4|54
1647370290000|2022-03-15 18:51:30|13367.9|13366.9|13369.5|13368.5|13370.9|13369.9|13367.9|13366.9|47
1647370300000|2022-03-15 18:51:40|13369.6|13368.6|13370.1|13369.1|13370.1|13369.1|13368.3|13367.3|53
1647370310000|2022-03-15 18:51:50|13370.8|13369.8|13372.1|13371.1|13373.8|13372.8|13370.3|13369.3|129
1647370320000|2022-03-15 18:52:00|13372|13371|13376.3|13375.3|13376.4|13375.4|13371.8|13370.8|130
1647370330000|2022-03-15 18:52:10|13376.1|13375.1|13376.4|13375.4|13378|13377|13375|13374|99
1647370340000|2022-03-15 18:52:20|13376.3|13375.3|13368.4|13367.4|13376.3|13375.3|13368.4|13367.4|151
1647370350000|2022-03-15 18:52:30|13368.8|13367.8|13366.8|13365.8|13372.8|13371.8|13366.3|13365.3|151
1647370360000|2022-03-15 18:52:40|13366.6|13365.6|13366.5|13365.5|13367.8|13366.8|13365.3|13364.3|70
1647370370000|2022-03-15 18:52:50|13366.4|13365.4|13363.6|13362.6|13366.8|13365.8|13363.3|13362.3|87
1647370380000|2022-03-15 18:53:00|13363.5|13362.5|13364|13363|13365.3|13364.3|13362.8|13361.8|112
1647370390000|2022-03-15 18:53:10|13363.9|13362.9|13363|13362|13365.4|13364.4|13362.8|13361.8|53
1647370400000|2022-03-15 18:53:20|13363.1|13362.1|13361|13360|13363.5|13362.5|13359.8|13358.8|59
1647370410000|2022-03-15 18:53:30|13361.1|13360.1|13360|13359|13361.4|13360.4|13359.3|13358.3|56
1647370420000|2022-03-15 18:53:40|13360.1|13359.1|13360|13359|13361.6|13360.6|13359.8|13358.8|44
1647370430000|2022-03-15 18:53:50|13360.1|13359.1|13367|13366|13367.6|13366.6|13360.1|13359.1|93
1647370440000|2022-03-15 18:54:00|13367.3|13366.3|13368.8|13367.8|13370.4|13369.4|13364|13363|115
1647370450000|2022-03-15 18:54:10|13368.6|13367.6|13368|13367|13371|13370|13366.9|13365.9|120
1647370460000|2022-03-15 18:54:20|13366.9|13365.9|13365.5|13364.5|13366.9|13365.9|13364.3|13363.3|71
1647370470000|2022-03-15 18:54:30|13365.6|13364.6|13365.1|13364.1|13367.3|13366.3|13364.5|13363.5|36
1647370480000|2022-03-15 18:54:40|13365.5|13364.5|13366.3|13365.3|13368.8|13367.8|13365.5|13364.5|75
1647370490000|2022-03-15 18:54:50|13366.1|13365.1|13365.9|13364.9|13371.1|13370.1|13365.8|13364.8|351
1647370500000|2022-03-15 18:55:00|13366|13365|13370|13369|13370.3|13369.3|13366|13365|68
1647370510000|2022-03-15 18:55:10|13370.3|13369.3|13369.4|13368.4|13371.8|13370.8|13367.8|13366.8|63
1647370520000|2022-03-15 18:55:20|13369.3|13368.3|13368.5|13367.5|13371.1|13370.1|13367.4|13366.4|72
1647370530000|2022-03-15 18:55:30|13368.6|13367.6|13371.9|13370.9|13374.3|13373.3|13367.8|13366.8|142
1647370540000|2022-03-15 18:55:40|13371.5|13370.5|13370.3|13369.3|13371.6|13370.6|13367.4|13366.4|59
1647370550000|2022-03-15 18:55:50|13370.1|13369.1|13368.5|13367.5|13370.8|13369.8|13367.9|13366.9|55
1647370560000|2022-03-15 18:56:00|13368.8|13367.8|13372.9|13371.9|13374.1|13373.1|13368.3|13367.3|100
1647370570000|2022-03-15 18:56:10|13372.8|13371.8|13375.5|13374.5|13375.8|13374.8|13372.3|13371.3|57
1647370580000|2022-03-15 18:56:20|13375.4|13374.4|13370.5|13369.5|13376.1|13375.1|13370.1|13369.1|110
1647370590000|2022-03-15 18:56:30|13370.6|13369.6|13367.5|13366.5|13370.6|13369.6|13365.3|13364.3|161
1647370600000|2022-03-15 18:56:40|13367.8|13366.8|13364.3|13363.3|13367.9|13366.9|13364.3|13363.3|67
1647370610000|2022-03-15 18:56:50|13364.5|13363.5|13364.9|13363.9|13367.3|13366.3|13363.1|13362.1|100
1647370620000|2022-03-15 18:57:00|13365|13364|13362.3|13361.3|13365|13364|13361|13360|119
1647370630000|2022-03-15 18:57:10|13362|13361|13362.1|13361.1|13363.3|13362.3|13360.5|13359.5|168
1647370640000|2022-03-15 18:57:20|13362.3|13361.3|13361.9|13360.9|13363.4|13362.4|13361|13360|127
1647370650000|2022-03-15 18:57:30|13361.8|13360.8|13360|13359|13363|13362|13360|13359|64
1647370660000|2022-03-15 18:57:40|13359.8|13358.8|13360.3|13359.3|13360.9|13359.9|13359.1|13358.1|64
1647370670000|2022-03-15 18:57:50|13360.4|13359.4|13361.4|13360.4|13362.8|13361.8|13359.9|13358.9|64
1647370680000|2022-03-15 18:58:00|13361.5|13360.5|13365.8|13364.8|13367|13366|13361.5|13360.5|108
1647370690000|2022-03-15 18:58:10|13365.9|13364.9|13367.8|13366.8|13368|13367|13365.8|13364.8|108
1647370700000|2022-03-15 18:58:20|13368|13367|13366.6|13365.6|13368|13367|13366.3|13365.3|80
1647370710000|2022-03-15 18:58:30|13366.8|13365.8|13364.6|13363.6|13368.4|13367.4|13363.8|13362.8|109
1647370720000|2022-03-15 18:58:40|13364.5|13363.5|13365.6|13364.6|13366|13365|13364|13363|51
1647370730000|2022-03-15 18:58:50|13365.8|13364.8|13366.5|13365.5|13366.8|13365.8|13364.5|13363.5|56
1647370740000|2022-03-15 18:59:00|13366.6|13365.6|13374.8|13373.8|13378.1|13377.1|13366.6|13365.6|464
1647370750000|2022-03-15 18:59:10|13374.9|13373.9|13380.3|13379.3|13381.4|13380.4|13374.9|13373.9|556
1647370760000|2022-03-15 18:59:20|13380|13379|13382.3|13381.3|13384.1|13383.1|13378|13377|181
1647370770000|2022-03-15 18:59:30|13382.5|13381.5|13382.4|13381.4|13384.3|13383.3|13381.5|13380.5|187
1647370780000|2022-03-15 18:59:40|13382.8|13381.8|13383.1|13382.1|13385.3|13384.3|13382.1|13381.1|120
1647370790000|2022-03-15 18:59:50|13383|13382|13380.5|13379.5|13383.5|13382.5|13380.5|13379.5|85
1647370800000|2022-03-15 19:00:00|13379.4|13378.4|13377.3|13376.3|13380.8|13379.8|13376.4|13375.4|128
1647370810000|2022-03-15 19:00:10|13377.1|13376.1|13376.3|13375.3|13377.5|13376.5|13375.1|13374.1|87
1647370820000|2022-03-15 19:00:20|13376.1|13375.1|13373.3|13372.3|13376.1|13375.1|13370.8|13369.8|190
1647370830000|2022-03-15 19:00:30|13373.1|13372.1|13375.4|13374.4|13377.8|13376.8|13372.9|13371.9|70
1647370840000|2022-03-15 19:00:40|13375.1|13374.1|13376.3|13375.3|13377.4|13376.4|13373.6|13372.6|125
1647370850000|2022-03-15 19:00:50|13376.1|13375.1|13375.5|13374.5|13376.5|13375.5|13373.5|13372.5|118
1647370860000|2022-03-15 19:01:00|13375.4|13374.4|13371.3|13370.3|13377.8|13376.8|13370.9|13369.9|148
1647370870000|2022-03-15 19:01:10|13371.6|13370.6|13372|13371|13373.1|13372.1|13370.9|13369.9|76
1647370880000|2022-03-15 19:01:20|13371.9|13370.9|13377|13376|13377|13376|13370.1|13369.1|363
1647370890000|2022-03-15 19:01:30|13376.8|13375.8|13382.9|13381.9|13385.1|13384.1|13375.9|13374.9|547
1647370900000|2022-03-15 19:01:40|13383.1|13382.1|13384.5|13383.5|13385.5|13384.5|13381.9|13380.9|91
1647370910000|2022-03-15 19:01:50|13384.8|13383.8|13389|13388|13389.5|13388.5|13384.5|13383.5|213
1647370920000|2022-03-15 19:02:00|13388.9|13387.9|13393.4|13392.4|13395.5|13394.5|13387.4|13386.4|488
1647370930000|2022-03-15 19:02:10|13392.8|13391.8|13396.4|13395.4|13397|13396|13392.4|13391.4|471
1647370940000|2022-03-15 19:02:20|13393.5|13392.5|13389.5|13388.5|13393.9|13392.9|13388.1|13387.1|227
1647370950000|2022-03-15 19:02:30|13389.4|13388.4|13392.3|13391.3|13393.1|13392.1|13388.4|13387.4|91
1647370960000|2022-03-15 19:02:40|13392.5|13391.5|13392.4|13391.4|13395|13394|13391.6|13390.6|119
1647370970000|2022-03-15 19:02:50|13392.1|13391.1|13389.6|13388.6|13392.5|13391.5|13389.5|13388.5|85
1647370980000|2022-03-15 19:03:00|13389.8|13388.8|13387.8|13386.8|13390.6|13389.6|13387.1|13386.1|109
1647370990000|2022-03-15 19:03:10|13387.6|13386.6|13385.8|13384.8|13389|13388|13385.6|13384.6|71
1647371000000|2022-03-15 19:03:20|13386.3|13385.3|13386|13385|13386.8|13385.8|13382.8|13381.8|105
1647371010000|2022-03-15 19:03:30|13386.1|13385.1|13389.1|13388.1|13390.6|13389.6|13385|13384|140
1647371020000|2022-03-15 19:03:40|13389.3|13388.3|13386.9|13385.9|13390.8|13389.8|13386.9|13385.9|79
1647371030000|2022-03-15 19:03:50|13386.5|13385.5|13382.8|13381.8|13386.5|13385.5|13382.6|13381.6|89
1647371040000|2022-03-15 19:04:00|13382.6|13381.6|13383|13382|13385.4|13384.4|13382.1|13381.1|83
1647371050000|2022-03-15 19:04:10|13383.1|13382.1|13384|13383|13386|13385|13383.1|13382.1|44
1647371060000|2022-03-15 19:04:20|13384.1|13383.1|13384.5|13383.5|13386.3|13385.3|13383.5|13382.5|39
1647371070000|2022-03-15 19:04:30|13384.6|13383.6|13386|13385|13387.4|13386.4|13383.5|13382.5|50
1647371080000|2022-03-15 19:04:40|13385.9|13384.9|13388.1|13387.1|13389.1|13388.1|13385.9|13384.9|40
1647371090000|2022-03-15 19:04:50|13388.3|13387.3|13384.4|13383.4|13388.8|13387.8|13384.1|13383.1|57
1647371100000|2022-03-15 19:05:00|13384.6|13383.6|13382.1|13381.1|13384.6|13383.6|13380.8|13379.8|134
1647371110000|2022-03-15 19:05:10|13382.3|13381.3|13381.8|13380.8|13383.1|13382.1|13380.1|13379.1|71
1647371120000|2022-03-15 19:05:20|13381.9|13380.9|13386.8|13385.8|13387.5|13386.5|13381.9|13380.9|55
1647371130000|2022-03-15 19:05:30|13386.9|13385.9|13389|13388|13389.8|13388.8|13386.1|13385.1|58
1647371140000|2022-03-15 19:05:40|13388.5|13387.5|13390.5|13389.5|13391.4|13390.4|13386.6|13385.6|116
1647371150000|2022-03-15 19:05:50|13390.6|13389.6|13390.9|13389.9|13391.6|13390.6|13388.8|13387.8|100
1647371160000|2022-03-15 19:06:00|13391|13390|13392.6|13391.6|13393.3|13392.3|13390.8|13389.8|104
1647371170000|2022-03-15 19:06:10|13392.5|13391.5|13394.1|13393.1|13395.5|13394.5|13392.5|13391.5|118
1647371180000|2022-03-15 19:06:20|13393.9|13392.9|13391.3|13390.3|13393.9|13392.9|13388.5|13387.5|102
1647371190000|2022-03-15 19:06:30|13391.5|13390.5|13392.3|13391.3|13392.5|13391.5|13389.3|13388.3|58
1647371200000|2022-03-15 19:06:40|13391.8|13390.8|13393|13392|13393.6|13392.6|13391.1|13390.1|50
1647371210000|2022-03-15 19:06:50|13392.9|13391.9|13393|13392|13394|13393|13392.4|13391.4|54
1647371220000|2022-03-15 19:07:00|13392.8|13391.8|13389|13388|13394.1|13393.1|13388.3|13387.3|155
1647371230000|2022-03-15 19:07:10|13388.9|13387.9|13396.8|13395.8|13396.8|13395.8|13388|13387|130
1647371240000|2022-03-15 19:07:20|13396.3|13395.3|13393.8|13392.8|13398|13397|13393.8|13392.8|182
1647371250000|2022-03-15 19:07:30|13394|13393|13391.5|13390.5|13394|13393|13391.1|13390.1|78
1647371260000|2022-03-15 19:07:40|13391.6|13390.6|13392|13391|13393.4|13392.4|13391.4|13390.4|36
1647371270000|2022-03-15 19:07:50|13391.9|13390.9|13393.3|13392.3|13394.6|13393.6|13390.6|13389.6|69
1647371280000|2022-03-15 19:08:00|13394.1|13393.1|13395.6|13394.6|13397.3|13396.3|13393.5|13392.5|99
1647371290000|2022-03-15 19:08:10|13395.5|13394.5|13397.5|13396.5|13398.6|13397.6|13395.3|13394.3|108
1647371300000|2022-03-15 19:08:20|13397.4|13396.4|13396.8|13395.8|13397.4|13396.4|13394.1|13393.1|125
1647371310000|2022-03-15 19:08:30|13396.6|13395.6|13396.8|13395.8|13398|13397|13395.5|13394.5|77
1647371320000|2022-03-15 19:08:40|13396.6|13395.6|13396.5|13395.5|13396.9|13395.9|13393.4|13392.4|61
1647371330000|2022-03-15 19:08:50|13396.4|13395.4|13397.5|13396.5|13397.8|13396.8|13395.1|13394.1|37
1647371340000|2022-03-15 19:09:00|13397.6|13396.6|13394|13393|13397.6|13396.6|13392.8|13391.8|75
1647371350000|2022-03-15 19:09:10|13393.5|13392.5|13393.1|13392.1|13395|13394|13390|13389|82
1647371360000|2022-03-15 19:09:20|13392.9|13391.9|13389.5|13388.5|13393.9|13392.9|13387.3|13386.3|127
1647371370000|2022-03-15 19:09:30|13389.6|13388.6|13391.1|13390.1|13391.4|13390.4|13387.8|13386.8|133
1647371380000|2022-03-15 19:09:40|13391.4|13390.4|13389.6|13388.6|13391.4|13390.4|13387.6|13386.6|83
1647371390000|2022-03-15 19:09:50|13389.8|13388.8|13393|13392|13393|13392|13389.5|13388.5|73
1647371400000|2022-03-15 19:10:00|13392.5|13391.5|13397.9|13396.9|13398.8|13397.8|13392.3|13391.3|197
1647371410000|2022-03-15 19:10:10|13397.8|13396.8|13396.5|13395.5|13400.5|13399.5|13396|13395|88
1647371420000|2022-03-15 19:10:20|13396.4|13395.4|13392.4|13391.4|13396.4|13395.4|13392.1|13391.1|92
1647371430000|2022-03-15 19:10:30|13392.5|13391.5|13396.5|13395.5|13396.5|13395.5|13391.4|13390.4|74
1647371440000|2022-03-15 19:10:40|13396.4|13395.4|13398.3|13397.3|13398.6|13397.6|13395.6|13394.6|92
1647371450000|2022-03-15 19:10:50|13398.4|13397.4|13397.9|13396.9|13398.5|13397.5|13396.5|13395.5|63
1647371460000|2022-03-15 19:11:00|13398.3|13397.3|13398.6|13397.6|13401.5|13400.5|13398|13397|149
1647371470000|2022-03-15 19:11:10|13398.8|13397.8|13399.1|13398.1|13399.8|13398.8|13397|13396|98
1647371480000|2022-03-15 19:11:20|13399|13398|13400.5|13399.5|13401|13400|13398.8|13397.8|163
1647371490000|2022-03-15 19:11:30|13400.6|13399.6|13399.4|13398.4|13401.3|13400.3|13397|13396|67
1647371500000|2022-03-15 19:11:40|13399.5|13398.5|13401.5|13400.5|13401.8|13400.8|13399.1|13398.1|79
1647371510000|2022-03-15 19:11:50|13401.4|13400.4|13395.5|13394.5|13401.4|13400.4|13395.5|13394.5|114
1647371520000|2022-03-15 19:12:00|13395.9|13394.9|13397.1|13396.1|13398.5|13397.5|13395.4|13394.4|127
1647371530000|2022-03-15 19:12:10|13397|13396|13397.9|13396.9|13400.1|13399.1|13396.5|13395.5|121
1647371540000|2022-03-15 19:12:20|13396.8|13395.8|13398.9|13397.9|13399|13398|13396.6|13395.6|108
1647371550000|2022-03-15 19:12:30|13399.1|13398.1|13393.5|13392.5|13400|13399|13393.4|13392.4|122
1647371560000|2022-03-15 19:12:40|13394|13393|13394.8|13393.8|13395.3|13394.3|13391.4|13390.4|140
1647371570000|2022-03-15 19:12:50|13394.6|13393.6|13400.1|13399.1|13401.5|13400.5|13394|13393|165
1647371580000|2022-03-15 19:13:00|13400.3|13399.3|13400.4|13399.4|13401.8|13400.8|13399|13398|95
1647371590000|2022-03-15 19:13:10|13400.3|13399.3|13403.5|13402.5|13404.5|13403.5|13400.1|13399.1|372
1647371600000|2022-03-15 19:13:20|13403.6|13402.6|13402.3|13401.3|13404.3|13403.3|13401.1|13400.1|116
1647371610000|2022-03-15 19:13:30|13402.5|13401.5|13397.6|13396.6|13402.5|13401.5|13396.5|13395.5|99
1647371620000|2022-03-15 19:13:40|13397.5|13396.5|13399|13398|13399.6|13398.6|13395.9|13394.9|114
1647371630000|2022-03-15 19:13:50|13399.3|13398.3|13389.4|13388.4|13400|13399|13388.8|13387.8|256
1647371640000|2022-03-15 19:14:00|13390|13389|13380.1|13379.1|13390.5|13389.5|13378.9|13377.9|797
1647371650000|2022-03-15 19:14:10|13379.9|13378.9|13383.8|13382.8|13384.3|13383.3|13379.6|13378.6|407
1647371660000|2022-03-15 19:14:20|13383.6|13382.6|13383|13382|13383.8|13382.8|13380.5|13379.5|62
1647371670000|2022-03-15 19:14:30|13383.1|13382.1|13388.9|13387.9|13388.9|13387.9|13381.6|13380.6|154
1647371680000|2022-03-15 19:14:40|13389.1|13388.1|13389|13388|13389.5|13388.5|13387.8|13386.8|68
1647371690000|2022-03-15 19:14:50|13389.1|13388.1|13390.8|13389.8|13391.1|13390.1|13388.5|13387.5|61
1647371700000|2022-03-15 19:15:00|13390.6|13389.6|13393.5|13392.5|13398.3|13397.3|13390.1|13389.1|168
1647371710000|2022-03-15 19:15:10|13392.8|13391.8|13390.8|13389.8|13394.8|13393.8|13390.3|13389.3|62
1647371720000|2022-03-15 19:15:20|13390.9|13389.9|13392.8|13391.8|13395.4|13394.4|13390.8|13389.8|91
1647371730000|2022-03-15 19:15:30|13392.9|13391.9|13400.9|13399.9|13401|13400|13392.3|13391.3|156
1647371740000|2022-03-15 19:15:40|13400.5|13399.5|13403|13402|13403|13402|13400|13399|127
1647371750000|2022-03-15 19:15:50|13403.1|13402.1|13402.3|13401.3|13403.5|13402.5|13401|13400|67
1647371760000|2022-03-15 19:16:00|13402.4|13401.4|13406.3|13405.3|13406.5|13405.5|13401.3|13400.3|185
1647371770000|2022-03-15 19:16:10|13405.9|13404.9|13404.9|13403.9|13406.6|13405.6|13404.5|13403.5|140
1647371780000|2022-03-15 19:16:20|13405|13404|13409.3|13408.3|13411.9|13410.9|13404.8|13403.8|573
1647371790000|2022-03-15 19:16:30|13410|13409|13410.5|13409.5|13411.3|13410.3|13408.4|13407.4|110
1647371800000|2022-03-15 19:16:40|13410.1|13409.1|13414.5|13413.5|13414.5|13413.5|13408.3|13407.3|266
1647371810000|2022-03-15 19:16:50|13414.4|13413.4|13412.5|13411.5|13414.5|13413.5|13411.8|13410.8|300
1647371820000|2022-03-15 19:17:00|13412|13411|13412.5|13411.5|13413|13412|13408.9|13407.9|102
1647371830000|2022-03-15 19:17:10|13412.6|13411.6|13414.5|13413.5|13415.4|13414.4|13412.4|13411.4|229
1647371840000|2022-03-15 19:17:20|13414.6|13413.6|13413.8|13412.8|13415.5|13414.5|13413.1|13412.1|88
1647371850000|2022-03-15 19:17:30|13413.6|13412.6|13418.8|13417.8|13419.1|13418.1|13413.3|13412.3|229
1647371860000|2022-03-15 19:17:40|13418.9|13417.9|13420.3|13419.3|13420.5|13419.5|13416.9|13415.9|210
1647371870000|2022-03-15 19:17:50|13420.4|13419.4|13419.6|13418.6|13421.3|13420.3|13419.1|13418.1|331
1647371880000|2022-03-15 19:18:00|13419.5|13418.5|13420.8|13419.8|13421.5|13420.5|13418.4|13417.4|89
1647371890000|2022-03-15 19:18:10|13420.6|13419.6|13421.8|13420.8|13421.8|13420.8|13418.8|13417.8|145
1647371900000|2022-03-15 19:18:20|13421.9|13420.9|13423.9|13422.9|13423.9|13422.9|13420.8|13419.8|104
1647371910000|2022-03-15 19:18:30|13422.9|13421.9|13423.1|13422.1|13424|13423|13422.3|13421.3|71
1647371920000|2022-03-15 19:18:40|13423.3|13422.3|13427.9|13426.9|13428.5|13427.5|13423.3|13422.3|250
1647371930000|2022-03-15 19:18:50|13427.8|13426.8|13429.4|13428.4|13429.4|13428.4|13426.4|13425.4|306
1647371940000|2022-03-15 19:19:00|13429.5|13428.5|13427.1|13426.1|13430|13429|13424.5|13423.5|434
1647371950000|2022-03-15 19:19:10|13427|13426|13431.5|13430.5|13431.5|13430.5|13426.4|13425.4|271
1647371960000|2022-03-15 19:19:20|13431.6|13430.6|13430.9|13429.9|13431.6|13430.6|13429.5|13428.5|117
1647371970000|2022-03-15 19:19:30|13431.1|13430.1|13432.5|13431.5|13432.9|13431.9|13430.4|13429.4|88
1647371980000|2022-03-15 19:19:40|13433|13432|13433.1|13432.1|13435.3|13434.3|13432.4|13431.4|405
1647371990000|2022-03-15 19:19:50|13432.9|13431.9|13432.1|13431.1|13433.4|13432.4|13428.5|13427.5|138
1647372000000|2022-03-15 19:20:00|13431.8|13430.8|13433|13432|13434.8|13433.8|13431.5|13430.5|151
1647372010000|2022-03-15 19:20:10|13433.1|13432.1|13428.8|13427.8|13433.1|13432.1|13428.3|13427.3|111
1647372020000|2022-03-15 19:20:20|13428.9|13427.9|13429.3|13428.3|13430.8|13429.8|13428.6|13427.6|78
1647372030000|2022-03-15 19:20:30|13429.1|13428.1|13427|13426|13430.3|13429.3|13426.8|13425.8|108
1647372040000|2022-03-15 19:20:40|13426.9|13425.9|13427|13426|13428.5|13427.5|13426.8|13425.8|57
1647372050000|2022-03-15 19:20:50|13426.9|13425.9|13427.3|13426.3|13427.5|13426.5|13425|13424|61
1647372060000|2022-03-15 19:21:00|13427.4|13426.4|13430.6|13429.6|13430.8|13429.8|13427|13426|168
1647372070000|2022-03-15 19:21:10|13430.9|13429.9|13433.5|13432.5|13434|13433|13429.9|13428.9|56
1647372080000|2022-03-15 19:21:20|13433.3|13432.3|13438.1|13437.1|13438.1|13437.1|13432.6|13431.6|120
1647372090000|2022-03-15 19:21:30|13438|13437|13440.3|13439.3|13440.4|13439.4|13436.8|13435.8|195
1647372100000|2022-03-15 19:21:40|13440|13439|13441.5|13440.5|13441.5|13440.5|13438.9|13437.9|138
1647372110000|2022-03-15 19:21:50|13441.4|13440.4|13440.3|13439.3|13441.6|13440.6|13439.6|13438.6|70
1647372120000|2022-03-15 19:22:00|13440.4|13439.4|13446.3|13445.3|13446.6|13445.6|13440|13439|309
1647372130000|2022-03-15 19:22:10|13446|13445|13441.8|13440.8|13446.1|13445.1|13439.6|13438.6|139
1647372140000|2022-03-15 19:22:20|13441.5|13440.5|13440.9|13439.9|13442.1|13441.1|13439.9|13438.9|63
1647372150000|2022-03-15 19:22:30|13440.8|13439.8|13444.8|13443.8|13447.4|13446.4|13440.8|13439.8|190
1647372160000|2022-03-15 19:22:40|13444.9|13443.9|13447.1|13446.1|13447.1|13446.1|13444.3|13443.3|92
1647372170000|2022-03-15 19:22:50|13446.8|13445.8|13441.8|13440.8|13448.1|13447.1|13441.8|13440.8|125
1647372180000|2022-03-15 19:23:00|13441.9|13440.9|13440.8|13439.8|13444.3|13443.3|13440.8|13439.8|66
1647372190000|2022-03-15 19:23:10|13440.6|13439.6|13440.3|13439.3|13442.1|13441.1|13440|13439|81
1647372200000|2022-03-15 19:23:20|13440.6|13439.6|13440|13439|13441.5|13440.5|13439.5|13438.5|93
1647372210000|2022-03-15 19:23:30|13440.1|13439.1|13439.1|13438.1|13440.5|13439.5|13438|13437|94
1647372220000|2022-03-15 19:23:40|13439.3|13438.3|13438.8|13437.8|13439.3|13438.3|13436.1|13435.1|117
1647372230000|2022-03-15 19:23:50|13438.9|13437.9|13440|13439|13440.8|13439.8|13436.5|13435.5|82
1647372240000|2022-03-15 19:24:00|13440.1|13439.1|13441.5|13440.5|13443.5|13442.5|13439.5|13438.5|72
1647372250000|2022-03-15 19:24:10|13441.6|13440.6|13441.6|13440.6|13444.4|13443.4|13440.9|13439.9|42
1647372260000|2022-03-15 19:24:20|13441.8|13440.8|13445.3|13444.3|13445.3|13444.3|13441.6|13440.6|39
1647372270000|2022-03-15 19:24:30|13445|13444|13447|13446|13447.4|13446.4|13444.8|13443.8|113
1647372280000|2022-03-15 19:24:40|13446.9|13445.9|13444.8|13443.8|13447|13446|13444.8|13443.8|71
1647372290000|2022-03-15 19:24:50|13444.9|13443.9|13444.3|13443.3|13445.4|13444.4|13443.8|13442.8|34
1647372300000|2022-03-15 19:25:00|13444.6|13443.6|13447.1|13446.1|13448.1|13447.1|13444|13443|85
1647372310000|2022-03-15 19:25:10|13447|13446|13448.9|13447.9|13449.3|13448.3|13446.3|13445.3|135
1647372320000|2022-03-15 19:25:20|13447.1|13446.1|13448.1|13447.1|13449.1|13448.1|13446.5|13445.5|86
1647372330000|2022-03-15 19:25:30|13448|13447|13448.3|13447.3|13449.8|13448.8|13448|13447|154
1647372340000|2022-03-15 19:25:40|13448.1|13447.1|13447.3|13446.3|13448.5|13447.5|13446.5|13445.5|54
1647372350000|2022-03-15 19:25:50|13447.1|13446.1|13445.3|13444.3|13447.1|13446.1|13444.8|13443.8|83
1647372360000|2022-03-15 19:26:00|13445.1|13444.1|13448.5|13447.5|13448.9|13447.9|13444.1|13443.1|138
1647372370000|2022-03-15 19:26:10|13448.4|13447.4|13447.6|13446.6|13450.3|13449.3|13447.6|13446.6|88
1647372380000|2022-03-15 19:26:20|13447|13446|13448.8|13447.8|13448.9|13447.9|13446.1|13445.1|84
1647372390000|2022-03-15 19:26:30|13448.6|13447.6|13449|13448|13450.9|13449.9|13448|13447|202
1647372400000|2022-03-15 19:26:40|13449.1|13448.1|13448.9|13447.9|13449.3|13448.3|13447.6|13446.6|189
1647372410000|2022-03-15 19:26:50|13449|13448|13445.4|13444.4|13451.1|13450.1|13445.3|13444.3|331
1647372420000|2022-03-15 19:27:00|13445.1|13444.1|13445.8|13444.8|13446.3|13445.3|13442.3|13441.3|137
1647372430000|2022-03-15 19:27:10|13445.6|13444.6|13447.5|13446.5|13449.3|13448.3|13445|13444|72
1647372440000|2022-03-15 19:27:20|13447.6|13446.6|13443.1|13442.1|13447.6|13446.6|13442|13441|213
1647372450000|2022-03-15 19:27:30|13443.3|13442.3|13444.8|13443.8|13446.1|13445.1|13442.1|13441.1|268
1647372460000|2022-03-15 19:27:40|13444.4|13443.4|13447.4|13446.4|13447.5|13446.5|13443.5|13442.5|66
1647372470000|2022-03-15 19:27:50|13447.3|13446.3|13444.3|13443.3|13447.3|13446.3|13442.9|13441.9|59
1647372480000|2022-03-15 19:28:00|13444.4|13443.4|13445.3|13444.3|13447.6|13446.6|13443.8|13442.8|78
1647372490000|2022-03-15 19:28:10|13445|13444|13441.8|13440.8|13447.5|13446.5|13441.6|13440.6|82
1647372500000|2022-03-15 19:28:20|13441.6|13440.6|13440.8|13439.8|13443.4|13442.4|13440.8|13439.8|82
1647372510000|2022-03-15 19:28:30|13441.3|13440.3|13442|13441|13443.3|13442.3|13441|13440|57
1647372520000|2022-03-15 19:28:40|13441.9|13440.9|13439.5|13438.5|13443.5|13442.5|13438.6|13437.6|92
1647372530000|2022-03-15 19:28:50|13439.6|13438.6|13439.3|13438.3|13439.9|13438.9|13436.8|13435.8|141
1647372540000|2022-03-15 19:29:00|13439.5|13438.5|13440.5|13439.5|13442|13441|13437.9|13436.9|119
1647372550000|2022-03-15 19:29:10|13440.3|13439.3|13440.9|13439.9|13442.6|13441.6|13439.8|13438.8|92
1647372560000|2022-03-15 19:29:20|13441|13440|13437.5|13436.5|13441|13440|13435|13434|135
1647372570000|2022-03-15 19:29:30|13436.9|13435.9|13437.5|13436.5|13437.5|13436.5|13435.5|13434.5|55
1647372580000|2022-03-15 19:29:40|13437.6|13436.6|13440|13439|13441.6|13440.6|13437.5|13436.5|80
1647372590000|2022-03-15 19:29:50|13439.5|13438.5|13439.8|13438.8|13442|13441|13439|13438|97
1647372600000|2022-03-15 19:30:00|13440|13439|13448.1|13447.1|13448.9|13447.9|13439.8|13438.8|211
1647372610000|2022-03-15 19:30:10|13448|13447|13450.3|13449.3|13450.8|13449.8|13446.3|13445.3|125
1647372620000|2022-03-15 19:30:20|13450.4|13449.4|13451.9|13450.9|13452.5|13451.5|13449.3|13448.3|164
1647372630000|2022-03-15 19:30:30|13452.1|13451.1|13452.9|13451.9|13453.8|13452.8|13450.5|13449.5|157
1647372640000|2022-03-15 19:30:40|13453|13452|13453.6|13452.6|13453.8|13452.8|13451|13450|125
1647372650000|2022-03-15 19:30:50|13453.5|13452.5|13453.5|13452.5|13453.9|13452.9|13451.8|13450.8|82
1647372660000|2022-03-15 19:31:00|13454.1|13453.1|13460.8|13459.8|13461.1|13460.1|13453.8|13452.8|505
1647372670000|2022-03-15 19:31:10|13460.6|13459.6|13462.3|13461.3|13462.3|13461.3|13460|13459|145
1647372680000|2022-03-15 19:31:20|13462.5|13461.5|13464|13463|13466.8|13465.8|13461.3|13460.3|299
1647372690000|2022-03-15 19:31:30|13463.8|13462.8|13465.5|13464.5|13466.6|13465.6|13463.4|13462.4|159
1647372700000|2022-03-15 19:31:40|13465.4|13464.4|13463.1|13462.1|13466.3|13465.3|13460.5|13459.5|142
1647372710000|2022-03-15 19:31:50|13463|13462|13464.4|13463.4|13464.4|13463.4|13462|13461|89
1647372720000|2022-03-15 19:32:00|13464.3|13463.3|13467|13466|13468.8|13467.8|13463.6|13462.6|132
1647372730000|2022-03-15 19:32:10|13466.9|13465.9|13469.1|13468.1|13472.3|13471.3|13466.8|13465.8|258
1647372740000|2022-03-15 19:32:20|13469.4|13468.4|13468|13467|13469.8|13468.8|13466.9|13465.9|83
1647372750000|2022-03-15 19:32:30|13468.9|13467.9|13472.3|13471.3|13473.3|13472.3|13468.9|13467.9|141
1647372760000|2022-03-15 19:32:40|13472|13471|13472.8|13471.8|13473.3|13472.3|13471.6|13470.6|51
1647372770000|2022-03-15 19:32:50|13472.9|13471.9|13473.1|13472.1|13475.1|13474.1|13471.4|13470.4|135
1647372780000|2022-03-15 19:33:00|13472.9|13471.9|13475.5|13474.5|13477.9|13476.9|13472.9|13471.9|191
1647372790000|2022-03-15 19:33:10|13475.6|13474.6|13469.8|13468.8|13476|13475|13469.8|13468.8|180
1647372800000|2022-03-15 19:33:20|13470.3|13469.3|13468.8|13467.8|13470.3|13469.3|13467.4|13466.4|187
1647372810000|2022-03-15 19:33:30|13469|13468|13471.5|13470.5|13472.4|13471.4|13469|13468|169
1647372820000|2022-03-15 19:33:40|13471.8|13470.8|13469.3|13468.3|13472.5|13471.5|13468|13467|202
1647372830000|2022-03-15 19:33:50|13469|13468|13469.8|13468.8|13472.8|13471.8|13469|13468|241
1647372840000|2022-03-15 19:34:00|13469.9|13468.9|13461.5|13460.5|13471.3|13470.3|13461|13460|363
1647372850000|2022-03-15 19:34:10|13461.3|13460.3|13460.5|13459.5|13462|13461|13458.1|13457.1|144
1647372860000|2022-03-15 19:34:20|13460.8|13459.8|13459.3|13458.3|13461|13460|13455.4|13454.4|220
1647372870000|2022-03-15 19:34:30|13459.5|13458.5|13458.3|13457.3|13460.5|13459.5|13456.6|13455.6|77
1647372880000|2022-03-15 19:34:40|13458.8|13457.8|13459|13458|13459.1|13458.1|13456.1|13455.1|126
1647372890000|2022-03-15 19:34:50|13458.9|13457.9|13455.5|13454.5|13459.3|13458.3|13455.1|13454.1|94
1647372900000|2022-03-15 19:35:00|13455.9|13454.9|13454|13453|13457.5|13456.5|13453.9|13452.9|140
1647372910000|2022-03-15 19:35:10|13453.9|13452.9|13453.5|13452.5|13456.3|13455.3|13450.1|13449.1|159
1647372920000|2022-03-15 19:35:20|13453.4|13452.4|13456.9|13455.9|13459.5|13458.5|13452.4|13451.4|170
1647372930000|2022-03-15 19:35:30|13457|13456|13460.5|13459.5|13461.5|13460.5|13456.8|13455.8|114
1647372940000|2022-03-15 19:35:40|13460.4|13459.4|13461.1|13460.1|13461.3|13460.3|13457.6|13456.6|98
1647372950000|2022-03-15 19:35:50|13461|13460|13459.5|13458.5|13461.6|13460.6|13458.8|13457.8|143
1647372960000|2022-03-15 19:36:00|13459.6|13458.6|13452.6|13451.6|13460.6|13459.6|13452.3|13451.3|93
1647372970000|2022-03-15 19:36:10|13452.5|13451.5|13457.5|13456.5|13458.1|13457.1|13450.4|13449.4|145
1647372980000|2022-03-15 19:36:20|13457.6|13456.6|13456.5|13455.5|13458.4|13457.4|13455.3|13454.3|108
1647372990000|2022-03-15 19:36:30|13456.8|13455.8|13454.5|13453.5|13457|13456|13454.5|13453.5|50
1647373000000|2022-03-15 19:36:40|13454.8|13453.8|13449.5|13448.5|13456.1|13455.1|13448.5|13447.5|130
1647373010000|2022-03-15 19:36:50|13449.8|13448.8|13446.9|13445.9|13450.6|13449.6|13446.8|13445.8|78
1647373020000|2022-03-15 19:37:00|13447|13446|13449.4|13448.4|13451.9|13450.9|13445.1|13444.1|216
1647373030000|2022-03-15 19:37:10|13449.5|13448.5|13447.5|13446.5|13452|13451|13447.5|13446.5|73
1647373040000|2022-03-15 19:37:20|13447.4|13446.4|13449.6|13448.6|13450.1|13449.1|13446.4|13445.4|82
1647373050000|2022-03-15 19:37:30|13449.8|13448.8|13451.8|13450.8|13451.8|13450.8|13448.4|13447.4|57
1647373060000|2022-03-15 19:37:40|13451|13450|13452.1|13451.1|13453.8|13452.8|13450.9|13449.9|74
1647373070000|2022-03-15 19:37:50|13452.3|13451.3|13454|13453|13454.6|13453.6|13451.9|13450.9|81
1647373080000|2022-03-15 19:38:00|13454.1|13453.1|13455.5|13454.5|13456|13455|13452.6|13451.6|83
1647373090000|2022-03-15 19:38:10|13455.4|13454.4|13453.8|13452.8|13455.5|13454.5|13452.4|13451.4|38
1647373100000|2022-03-15 19:38:20|13453.6|13452.6|13453.5|13452.5|13455.1|13454.1|13453.3|13452.3|41
1647373110000|2022-03-15 19:38:30|13453.3|13452.3|13454.3|13453.3|13454.8|13453.8|13453.3|13452.3|77
1647373120000|2022-03-15 19:38:40|13453.9|13452.9|13448.4|13447.4|13454|13453|13448.3|13447.3|97
1647373130000|2022-03-15 19:38:50|13448.5|13447.5|13451.9|13450.9|13452|13451|13448.3|13447.3|54
1647373140000|2022-03-15 19:39:00|13451.8|13450.8|13454|13453|13454|13453|13450.5|13449.5|53
1647373150000|2022-03-15 19:39:10|13453.9|13452.9|13450.5|13449.5|13453.9|13452.9|13448.6|13447.6|66
1647373160000|2022-03-15 19:39:20|13450.8|13449.8|13450.5|13449.5|13452.6|13451.6|13449.9|13448.9|35
1647373170000|2022-03-15 19:39:30|13450.6|13449.6|13449.8|13448.8|13451.8|13450.8|13449.3|13448.3|167
1647373180000|2022-03-15 19:39:40|13449.6|13448.6|13456|13455|13456|13455|13449.6|13448.6|106
1647373190000|2022-03-15 19:39:50|13456.1|13455.1|13458.5|13457.5|13460|13459|13455.1|13454.1|252
1647373200000|2022-03-15 19:40:00|13459.6|13458.6|13463.1|13462.1|13466.1|13465.1|13459.5|13458.5|225
1647373210000|2022-03-15 19:40:10|13463.3|13462.3|13454.4|13453.4|13463.8|13462.8|13454.4|13453.4|181
1647373220000|2022-03-15 19:40:20|13454|13453|13451.3|13450.3|13457|13456|13443.5|13442.5|433
1647373230000|2022-03-15 19:40:30|13451.1|13450.1|13449.3|13448.3|13451.4|13450.4|13446|13445|120
1647373240000|2022-03-15 19:40:40|13449.1|13448.1|13447.8|13446.8|13449.8|13448.8|13446.5|13445.5|101
1647373250000|2022-03-15 19:40:50|13447.9|13446.9|13447.3|13446.3|13450.5|13449.5|13440.6|13439.6|179
1647373260000|2022-03-15 19:41:00|13447.1|13446.1|13447.9|13446.9|13448.3|13447.3|13444|13443|95
1647373270000|2022-03-15 19:41:10|13447.8|13446.8|13448.1|13447.1|13450.8|13449.8|13444.3|13443.3|106
1647373280000|2022-03-15 19:41:20|13448|13447|13447.9|13446.9|13449.1|13448.1|13446|13445|83
1647373290000|2022-03-15 19:41:30|13447.8|13446.8|13447.1|13446.1|13449.8|13448.8|13447.1|13446.1|57
1647373300000|2022-03-15 19:41:40|13445.9|13444.9|13441.1|13440.1|13447.4|13446.4|13440|13439|131
1647373310000|2022-03-15 19:41:50|13440.9|13439.9|13445.4|13444.4|13445.5|13444.5|13438.4|13437.4|198
1647373320000|2022-03-15 19:42:00|13445.3|13444.3|13442.9|13441.9|13445.8|13444.8|13441.4|13440.4|92
1647373330000|2022-03-15 19:42:10|13442.8|13441.8|13450.8|13449.8|13451.3|13450.3|13442.8|13441.8|78
1647373340000|2022-03-15 19:42:20|13450.4|13449.4|13455|13454|13455.1|13454.1|13449.1|13448.1|139
1647373350000|2022-03-15 19:42:30|13454.6|13453.6|13451.6|13450.6|13455.6|13454.6|13450.4|13449.4|111
1647373360000|2022-03-15 19:42:40|13451.8|13450.8|13452.5|13451.5|13454.3|13453.3|13449.9|13448.9|74
1647373370000|2022-03-15 19:42:50|13452.1|13451.1|13453.5|13452.5|13457.5|13456.5|13451.6|13450.6|81
1647373380000|2022-03-15 19:43:00|13453.4|13452.4|13452.4|13451.4|13454.9|13453.9|13451.1|13450.1|122
1647373390000|2022-03-15 19:43:10|13452.5|13451.5|13453.9|13452.9|13454.6|13453.6|13450.8|13449.8|52
1647373400000|2022-03-15 19:43:20|13454|13453|13451.1|13450.1|13454.3|13453.3|13450.9|13449.9|44
1647373410000|2022-03-15 19:43:30|13451.3|13450.3|13448.1|13447.1|13452.3|13451.3|13445|13444|140
1647373420000|2022-03-15 19:43:40|13448.4|13447.4|13446.1|13445.1|13448.8|13447.8|13445.4|13444.4|69
1647373430000|2022-03-15 19:43:50|13446.3|13445.3|13445|13444|13448.5|13447.5|13443.1|13442.1|73
1647373440000|2022-03-15 19:44:00|13445.3|13444.3|13443.1|13442.1|13446.8|13445.8|13442.6|13441.6|137
1647373450000|2022-03-15 19:44:10|13443|13442|13452.3|13451.3|13453.3|13452.3|13442.1|13441.1|100
1647373460000|2022-03-15 19:44:20|13452.1|13451.1|13447.3|13446.3|13452.3|13451.3|13445.5|13444.5|46
1647373470000|2022-03-15 19:44:30|13447.4|13446.4|13449.9|13448.9|13450.5|13449.5|13446.1|13445.1|85
1647373480000|2022-03-15 19:44:40|13450|13449|13443.5|13442.5|13450.8|13449.8|13441.9|13440.9|205
1647373490000|2022-03-15 19:44:50|13443.4|13442.4|13450.8|13449.8|13450.8|13449.8|13442.9|13441.9|156
1647373500000|2022-03-15 19:45:00|13451|13450|13444.9|13443.9|13456.3|13455.3|13444|13443|335
1647373510000|2022-03-15 19:45:10|13446|13445|13439.3|13438.3|13446|13445|13436.4|13435.4|249
1647373520000|2022-03-15 19:45:20|13439.4|13438.4|13439.4|13438.4|13444.8|13443.8|13438|13437|161
1647373530000|2022-03-15 19:45:30|13439.5|13438.5|13443.8|13442.8|13445.5|13444.5|13439.5|13438.5|180
1647373540000|2022-03-15 19:45:40|13444.5|13443.5|13436.3|13435.3|13447|13446|13435.8|13434.8|184
1647373550000|2022-03-15 19:45:50|13436.1|13435.1|13442.1|13441.1|13442.3|13441.3|13433.1|13432.1|136
1647373560000|2022-03-15 19:46:00|13442|13441|13443.3|13442.3|13444.5|13443.5|13439.6|13438.6|78
1647373570000|2022-03-15 19:46:10|13443.8|13442.8|13444|13443|13446.8|13445.8|13443|13442|144
1647373580000|2022-03-15 19:46:20|13444.1|13443.1|13450.1|13449.1|13451.8|13450.8|13444.1|13443.1|381
1647373590000|2022-03-15 19:46:30|13450|13449|13454.1|13453.1|13454.1|13453.1|13448|13447|111
1647373600000|2022-03-15 19:46:40|13454|13453|13459.5|13458.5|13461|13460|13453.8|13452.8|208
1647373610000|2022-03-15 19:46:50|13459.6|13458.6|13453.4|13452.4|13461.4|13460.4|13453.1|13452.1|120
1647373620000|2022-03-15 19:47:00|13453.5|13452.5|13445.8|13444.8|13454|13453|13444.5|13443.5|130
1647373630000|2022-03-15 19:47:10|13445.9|13444.9|13450|13449|13451.6|13450.6|13445.6|13444.6|88
1647373640000|2022-03-15 19:47:20|13450.1|13449.1|13449.5|13448.5|13454.3|13453.3|13448|13447|142
1647373650000|2022-03-15 19:47:30|13449.6|13448.6|13448.5|13447.5|13451.6|13450.6|13446.9|13445.9|186
1647373660000|2022-03-15 19:47:40|13449.6|13448.6|13443.1|13442.1|13449.8|13448.8|13437.9|13436.9|214
1647373670000|2022-03-15 19:47:50|13443.3|13442.3|13446.3|13445.3|13447.4|13446.4|13442.5|13441.5|114
1647373680000|2022-03-15 19:48:00|13446.4|13445.4|13444|13443|13447.1|13446.1|13443.8|13442.8|71
1647373690000|2022-03-15 19:48:10|13443.9|13442.9|13442.6|13441.6|13445.5|13444.5|13439.9|13438.9|104
1647373700000|2022-03-15 19:48:20|13442.8|13441.8|13444|13443|13444.8|13443.8|13440.6|13439.6|119
1647373710000|2022-03-15 19:48:30|13444.1|13443.1|13444.5|13443.5|13445.4|13444.4|13442.3|13441.3|61
1647373720000|2022-03-15 19:48:40|13444.4|13443.4|13445|13444|13447.6|13446.6|13443.8|13442.8|100
1647373730000|2022-03-15 19:48:50|13444.9|13443.9|13443.9|13442.9|13445|13444|13439.9|13438.9|145
1647373740000|2022-03-15 19:49:00|13444.1|13443.1|13444.9|13443.9|13447|13446|13441.9|13440.9|107
1647373750000|2022-03-15 19:49:10|13445.4|13444.4|13447.9|13446.9|13449|13448|13445|13444|75
1647373760000|2022-03-15 19:49:20|13447.1|13446.1|13454.5|13453.5|13454.5|13453.5|13447.1|13446.1|169
1647373770000|2022-03-15 19:49:30|13454.4|13453.4|13455.4|13454.4|13455.6|13454.6|13452.9|13451.9|124
1647373780000|2022-03-15 19:49:40|13455.5|13454.5|13459.8|13458.8|13460.3|13459.3|13453.3|13452.3|107
1647373790000|2022-03-15 19:49:50|13459.9|13458.9|13462.6|13461.6|13466.3|13465.3|13458.3|13457.3|352
1647373800000|2022-03-15 19:50:00|13462.9|13461.9|13468.9|13467.9|13475|13474|13460.8|13459.8|980
1647373810000|2022-03-15 19:50:10|13469|13468|13466.1|13465.1|13470.6|13469.6|13462.9|13461.9|370
1647373820000|2022-03-15 19:50:20|13465.9|13464.9|13463.3|13462.3|13468|13467|13463.3|13462.3|154
1647373830000|2022-03-15 19:50:30|13463.1|13462.1|13472.8|13471.8|13473|13472|13463.1|13462.1|220
1647373840000|2022-03-15 19:50:40|13472.4|13471.4|13468.3|13467.3|13472.4|13471.4|13466.1|13465.1|387
1647373850000|2022-03-15 19:50:50|13468.4|13467.4|13469|13468|13469.9|13468.9|13465.5|13464.5|216
1647373860000|2022-03-15 19:51:00|13469.9|13468.9|13470.1|13469.1|13473.6|13472.6|13468.4|13467.4|206
1647373870000|2022-03-15 19:51:10|13470.6|13469.6|13474.3|13473.3|13477.3|13476.3|13470.6|13469.6|328
1647373880000|2022-03-15 19:51:20|13474.5|13473.5|13476.4|13475.4|13476.5|13475.5|13471.9|13470.9|143
1647373890000|2022-03-15 19:51:30|13476.3|13475.3|13473.6|13472.6|13477.5|13476.5|13469.3|13468.3|277
1647373900000|2022-03-15 19:51:40|13473.9|13472.9|13475.8|13474.8|13480.3|13479.3|13473.9|13472.9|277
1647373910000|2022-03-15 19:51:50|13475.6|13474.6|13482|13481|13482|13481|13474.5|13473.5|263
1647373920000|2022-03-15 19:52:00|13481.9|13480.9|13478.6|13477.6|13481.9|13480.9|13477.6|13476.6|238
1647373930000|2022-03-15 19:52:10|13479.9|13478.9|13476.8|13475.8|13481.8|13480.8|13476.4|13475.4|164
1647373940000|2022-03-15 19:52:20|13476.6|13475.6|13478.9|13477.9|13479.9|13478.9|13474.1|13473.1|180
1647373950000|2022-03-15 19:52:30|13479.6|13478.6|13481|13480|13481.3|13480.3|13477.3|13476.3|165
1647373960000|2022-03-15 19:52:40|13480.6|13479.6|13482.3|13481.3|13483.5|13482.5|13480.1|13479.1|189
1647373970000|2022-03-15 19:52:50|13481.9|13480.9|13482.6|13481.6|13482.6|13481.6|13478.8|13477.8|142
1647373980000|2022-03-15 19:53:00|13482.5|13481.5|13483.1|13482.1|13483.8|13482.8|13480.3|13479.3|160
1647373990000|2022-03-15 19:53:10|13482.8|13481.8|13480.1|13479.1|13482.8|13481.8|13474.6|13473.6|257
1647374000000|2022-03-15 19:53:20|13479.9|13478.9|13485.3|13484.3|13486.1|13485.1|13479.9|13478.9|230
1647374010000|2022-03-15 19:53:30|13484.1|13483.1|13484.1|13483.1|13486.6|13485.6|13481.8|13480.8|201
1647374020000|2022-03-15 19:53:40|13484|13483|13483|13482|13485|13484|13481.4|13480.4|230
1647374030000|2022-03-15 19:53:50|13482.9|13481.9|13484.4|13483.4|13485.4|13484.4|13482.4|13481.4|131
1647374040000|2022-03-15 19:54:00|13485.1|13484.1|13485.3|13484.3|13488.5|13487.5|13483.5|13482.5|248
1647374050000|2022-03-15 19:54:10|13485.1|13484.1|13486.6|13485.6|13487.4|13486.4|13483.8|13482.8|217
1647374060000|2022-03-15 19:54:20|13486.5|13485.5|13484.3|13483.3|13487.9|13486.9|13482.8|13481.8|308
1647374070000|2022-03-15 19:54:30|13484.1|13483.1|13488.3|13487.3|13489.8|13488.8|13484.1|13483.1|324
1647374080000|2022-03-15 19:54:40|13488.1|13487.1|13478.1|13477.1|13488.1|13487.1|13477.8|13476.8|502
1647374090000|2022-03-15 19:54:50|13478.5|13477.5|13469.4|13468.4|13478.5|13477.5|13468.9|13467.9|684
1647374100000|2022-03-15 19:55:00|13469.3|13468.3|13461|13460|13469.3|13468.3|13459.4|13458.4|479
1647374110000|2022-03-15 19:55:10|13460.9|13459.9|13465.6|13464.6|13466.9|13465.9|13459.9|13458.9|352
1647374120000|2022-03-15 19:55:20|13465.5|13464.5|13465.3|13464.3|13466.4|13465.4|13461.4|13460.4|454
1647374130000|2022-03-15 19:55:30|13465.1|13464.1|13465.6|13464.6|13470.1|13469.1|13463.3|13462.3|251
1647374140000|2022-03-15 19:55:40|13464.8|13463.8|13461.1|13460.1|13465.1|13464.1|13461|13460|270
1647374150000|2022-03-15 19:55:50|13461.3|13460.3|13461.1|13460.1|13464.4|13463.4|13459.8|13458.8|267
1647374160000|2022-03-15 19:56:00|13461|13460|13460.4|13459.4|13462.1|13461.1|13451.8|13450.8|597
1647374170000|2022-03-15 19:56:10|13460.6|13459.6|13465.4|13464.4|13465.6|13464.6|13459.3|13458.3|436
1647374180000|2022-03-15 19:56:20|13465.5|13464.5|13469.9|13468.9|13471.5|13470.5|13464.3|13463.3|342
1647374190000|2022-03-15 19:56:30|13469.8|13468.8|13469.3|13468.3|13472|13471|13462.1|13461.1|472
1647374200000|2022-03-15 19:56:40|13469.1|13468.1|13462.1|13461.1|13469.1|13468.1|13460.3|13459.3|284
1647374210000|2022-03-15 19:56:50|13461.9|13460.9|13459.4|13458.4|13461.9|13460.9|13456.1|13455.1|262
1647374220000|2022-03-15 19:57:00|13459.3|13458.3|13454.8|13453.8|13459.6|13458.6|13452.9|13451.9|382
1647374230000|2022-03-15 19:57:10|13454.6|13453.6|13453.9|13452.9|13456.6|13455.6|13453.4|13452.4|233
1647374240000|2022-03-15 19:57:20|13454.9|13453.9|13455.4|13454.4|13455.9|13454.9|13452.9|13451.9|296
1647374250000|2022-03-15 19:57:30|13455.3|13454.3|13451.6|13450.6|13455.9|13454.9|13450.9|13449.9|335
1647374260000|2022-03-15 19:57:40|13451.8|13450.8|13456.1|13455.1|13456.1|13455.1|13449.1|13448.1|251
1647374270000|2022-03-15 19:57:50|13456.4|13455.4|13456.4|13455.4|13458|13457|13452.5|13451.5|388
1647374280000|2022-03-15 19:58:00|13456|13455|13452.8|13451.8|13457.9|13456.9|13448.1|13447.1|398
1647374290000|2022-03-15 19:58:10|13452.4|13451.4|13450.5|13449.5|13454.5|13453.5|13449.5|13448.5|460
1647374300000|2022-03-15 19:58:20|13450.3|13449.3|13454.9|13453.9|13455.1|13454.1|13449.5|13448.5|465
1647374310000|2022-03-15 19:58:30|13454.6|13453.6|13458|13457|13459|13458|13454.6|13453.6|311
1647374320000|2022-03-15 19:58:40|13457.9|13456.9|13459.1|13458.1|13460.3|13459.3|13457.4|13456.4|321
1647374330000|2022-03-15 19:58:50|13459|13458|13454|13453|13460.1|13459.1|13453.4|13452.4|457
1647374340000|2022-03-15 19:59:00|13453.9|13452.9|13455.8|13454.8|13460.6|13459.6|13453.9|13452.9|525
1647374350000|2022-03-15 19:59:10|13455.6|13454.6|13449.6|13448.6|13456.1|13455.1|13448.8|13447.8|453
1647374360000|2022-03-15 19:59:20|13449.4|13448.4|13447.5|13446.5|13450.3|13449.3|13447|13446|397
1647374370000|2022-03-15 19:59:30|13447.3|13446.3|13441.9|13440.9|13447.9|13446.9|13441.4|13440.4|1024
1647374380000|2022-03-15 19:59:40|13442|13441|13455.1|13454.1|13455.3|13454.3|13441.4|13440.4|1254
1647374390000|2022-03-15 19:59:50|13455|13454|13458.9|13457.9|13461.4|13460.4|13452.6|13451.6|2943
1647374400000|2022-03-15 20:00:00|13459.4|13457.4|13455.5|13453.5|13460.1|13458.1|13451.3|13449.3|1180
1647374410000|2022-03-15 20:00:10|13456.6|13454.6|13458|13456|13458|13456|13448.9|13446.9|431
1647374420000|2022-03-15 20:00:20|13457.9|13455.9|13465.6|13463.6|13465.6|13463.6|13454.1|13452.1|488
1647374430000|2022-03-15 20:00:30|13465.3|13463.3|13459.1|13457.1|13465.4|13463.4|13456.8|13454.8|453
1647374440000|2022-03-15 20:00:40|13458.6|13456.6|13455.9|13453.9|13458.6|13456.6|13455.8|13453.8|298
1647374450000|2022-03-15 20:00:50|13456.1|13454.1|13457|13455|13457.1|13455.1|13455|13453|181
1647374460000|2022-03-15 20:01:00|13456.4|13454.4|13462.5|13460.5|13462.6|13460.6|13456.3|13454.3|420
1647374470000|2022-03-15 20:01:10|13462.1|13460.1|13456.8|13454.8|13462.1|13460.1|13454.9|13452.9|231
1647374480000|2022-03-15 20:01:20|13457|13455|13455.1|13453.1|13457.9|13455.9|13454.9|13452.9|183
1647374490000|2022-03-15 20:01:30|13454.9|13452.9|13456.1|13454.1|13456.9|13454.9|13454.8|13452.8|103
1647374500000|2022-03-15 20:01:40|13455.1|13453.1|13460.9|13458.9|13460.9|13458.9|13454.9|13452.9|206
1647374510000|2022-03-15 20:01:50|13461.1|13459.1|13462.8|13460.8|13465|13463|13460.1|13458.1|278
1647374520000|2022-03-15 20:02:00|13462.6|13460.6|13462.6|13460.6|13465|13463|13461.9|13459.9|191
1647374530000|2022-03-15 20:02:10|13462.3|13460.3|13462.9|13460.9|13463|13461|13458.1|13456.1|290
1647374540000|2022-03-15 20:02:20|13462.8|13460.8|13460.8|13458.8|13463.1|13461.1|13460.8|13458.8|219
1647374550000|2022-03-15 20:02:30|13460.5|13458.5|13456.1|13454.1|13460.5|13458.5|13456|13454|201
1647374560000|2022-03-15 20:02:40|13456.3|13454.3|13451.9|13449.9|13457|13455|13451.5|13449.5|181
1647374570000|2022-03-15 20:02:50|13451.4|13449.4|13448.9|13446.9|13451.4|13449.4|13447.4|13445.4|145
1647374580000|2022-03-15 20:03:00|13448|13446|13446.3|13444.3|13449.3|13447.3|13446.3|13444.3|158
1647374590000|2022-03-15 20:03:10|13446.4|13444.4|13448.4|13446.4|13449.9|13447.9|13445.9|13443.9|169
1647374600000|2022-03-15 20:03:20|13448.5|13446.5|13449|13447|13449.5|13447.5|13446.9|13444.9|74
1647374610000|2022-03-15 20:03:30|13449.1|13447.1|13448.4|13446.4|13449.8|13447.8|13447.9|13445.9|91
1647374620000|2022-03-15 20:03:40|13448.3|13446.3|13453.1|13451.1|13453.8|13451.8|13448|13446|198
1647374630000|2022-03-15 20:03:50|13453|13451|13447.3|13445.3|13453.1|13451.1|13446.8|13444.8|127
1647374640000|2022-03-15 20:04:00|13447.4|13445.4|13450.4|13448.4|13450.6|13448.6|13446.3|13444.3|156
1647374650000|2022-03-15 20:04:10|13450.1|13448.1|13448.6|13446.6|13450.4|13448.4|13447.5|13445.5|66
1647374660000|2022-03-15 20:04:20|13448.5|13446.5|13446.6|13444.6|13448.9|13446.9|13446.5|13444.5|110
1647374670000|2022-03-15 20:04:30|13446.5|13444.5|13445.4|13443.4|13448.4|13446.4|13445.4|13443.4|62
1647374680000|2022-03-15 20:04:40|13445|13443|13445.5|13443.5|13445.9|13443.9|13444.4|13442.4|77
1647374690000|2022-03-15 20:04:50|13445.4|13443.4|13447.4|13445.4|13450.5|13448.5|13444.3|13442.3|223
1647374700000|2022-03-15 20:05:00|13447.3|13445.3|13451|13449|13452.3|13450.3|13446.5|13444.5|114
1647374710000|2022-03-15 20:05:10|13450.9|13448.9|13449.5|13447.5|13452|13450|13449|13447|51
1647374720000|2022-03-15 20:05:20|13449.6|13447.6|13450.6|13448.6|13451|13449|13449.4|13447.4|388
1647374730000|2022-03-15 20:05:30|13451|13449|13448.5|13446.5|13453.6|13451.6|13448.5|13446.5|76
1647374740000|2022-03-15 20:05:40|13449.5|13447.5|13448.6|13446.6|13449.6|13447.6|13447.6|13445.6|46
1647374750000|2022-03-15 20:05:50|13448.5|13446.5|13447.6|13445.6|13448.9|13446.9|13446.4|13444.4|32
1647374760000|2022-03-15 20:06:00|13447.5|13445.5|13447.4|13445.4|13448|13446|13445.9|13443.9|115
1647374770000|2022-03-15 20:06:10|13447.6|13445.6|13445.4|13443.4|13448.3|13446.3|13445.4|13443.4|45
1647374780000|2022-03-15 20:06:20|13445.3|13443.3|13447.6|13445.6|13447.6|13445.6|13444.6|13442.6|73
1647374790000|2022-03-15 20:06:30|13447.5|13445.5|13447.4|13445.4|13449.4|13447.4|13446.9|13444.9|52
1647374800000|2022-03-15 20:06:40|13446.9|13444.9|13447.5|13445.5|13447.6|13445.6|13445.4|13443.4|99
1647374810000|2022-03-15 20:06:50|13447.8|13445.8|13447.9|13445.9|13447.9|13445.9|13446.9|13444.9|26
1647374820000|2022-03-15 20:07:00|13448|13446|13446.8|13444.8|13448.1|13446.1|13444.4|13442.4|85
1647374830000|2022-03-15 20:07:10|13446.5|13444.5|13447.5|13445.5|13447.6|13445.6|13446|13444|48
1647374840000|2022-03-15 20:07:20|13447.6|13445.6|13446.9|13444.9|13448.4|13446.4|13446.3|13444.3|92
1647374850000|2022-03-15 20:07:30|13446.8|13444.8|13445.8|13443.8|13446.9|13444.9|13445.4|13443.4|117
1647374860000|2022-03-15 20:07:40|13445.5|13443.5|13445.5|13443.5|13446.9|13444.9|13445.4|13443.4|120
1647374870000|2022-03-15 20:07:50|13445.8|13443.8|13444.6|13442.6|13446.4|13444.4|13444.6|13442.6|132
1647374880000|2022-03-15 20:08:00|13444.8|13442.8|13445.1|13443.1|13445.9|13443.9|13444.3|13442.3|40
1647374890000|2022-03-15 20:08:10|13445.3|13443.3|13444.9|13442.9|13445.3|13443.3|13444.5|13442.5|20
1647374900000|2022-03-15 20:08:20|13444.8|13442.8|13443.4|13441.4|13444.9|13442.9|13443.3|13441.3|35
1647374910000|2022-03-15 20:08:30|13443.3|13441.3|13443.1|13441.1|13443.6|13441.6|13442|13440|89
1647374920000|2022-03-15 20:08:40|13443.3|13441.3|13445.1|13443.1|13445.4|13443.4|13443.3|13441.3|52
1647374930000|2022-03-15 20:08:50|13445|13443|13442.4|13440.4|13445|13443|13442.1|13440.1|38
1647374940000|2022-03-15 20:09:00|13442.3|13440.3|13441.1|13439.1|13442.5|13440.5|13440.9|13438.9|86
1647374950000|2022-03-15 20:09:10|13441|13439|13441.6|13439.6|13443.3|13441.3|13440.6|13438.6|72
1647374960000|2022-03-15 20:09:20|13441.8|13439.8|13440.6|13438.6|13441.8|13439.8|13440.5|13438.5|45
1647374970000|2022-03-15 20:09:30|13440.5|13438.5|13441.4|13439.4|13441.4|13439.4|13440|13438|38
1647374980000|2022-03-15 20:09:40|13441.5|13439.5|13442.9|13440.9|13443.8|13441.8|13441.3|13439.3|57
1647374990000|2022-03-15 20:09:50|13442.8|13440.8|13443.8|13441.8|13444.1|13442.1|13442.6|13440.6|27
1647375000000|2022-03-15 20:10:00|13443.9|13441.9|13444.4|13442.4|13444.4|13442.4|13441.8|13439.8|61
1647375010000|2022-03-15 20:10:10|13444.3|13442.3|13445.4|13443.4|13446.6|13444.6|13444.1|13442.1|39
1647375020000|2022-03-15 20:10:20|13445.3|13443.3|13445.5|13443.5|13446.5|13444.5|13444|13442|57
1647375030000|2022-03-15 20:10:30|13445.8|13443.8|13444.9|13442.9|13447.9|13445.9|13444.5|13442.5|70
1647375040000|2022-03-15 20:10:40|13445|13443|13444.1|13442.1|13445|13443|13443.3|13441.3|34
1647375050000|2022-03-15 20:10:50|13444.3|13442.3|13442.3|13440.3|13444.4|13442.4|13442|13440|49
1647375060000|2022-03-15 20:11:00|13442.4|13440.4|13440.9|13438.9|13444.5|13442.5|13440.8|13438.8|83
1647375070000|2022-03-15 20:11:10|13440.8|13438.8|13442.1|13440.1|13443.5|13441.5|13440.8|13438.8|41
1647375080000|2022-03-15 20:11:20|13441.6|13439.6|13442.9|13440.9|13443.4|13441.4|13441.6|13439.6|19
1647375090000|2022-03-15 20:11:30|13442.8|13440.8|13442.9|13440.9|13443|13441|13442.5|13440.5|45
1647375100000|2022-03-15 20:11:40|13443.3|13441.3|13443.1|13441.1|13443.3|13441.3|13442.9|13440.9|32
1647375110000|2022-03-15 20:11:50|13443.3|13441.3|13443|13441|13444.8|13442.8|13442.4|13440.4|83
1647375120000|2022-03-15 20:12:00|13443.1|13441.1|13443.8|13441.8|13443.9|13441.9|13442.6|13440.6|42
1647375130000|2022-03-15 20:12:10|13443.3|13441.3|13443.1|13441.1|13445.4|13443.4|13443|13441|70
1647375140000|2022-03-15 20:12:20|13443|13441|13443.1|13441.1|13443.1|13441.1|13442.6|13440.6|28
1647375150000|2022-03-15 20:12:30|13443.5|13441.5|13445.3|13443.3|13445.3|13443.3|13442.8|13440.8|65
1647375160000|2022-03-15 20:12:40|13445.1|13443.1|13443.9|13441.9|13445.8|13443.8|13443.8|13441.8|29
1647375170000|2022-03-15 20:12:50|13443.8|13441.8|13446.1|13444.1|13446.5|13444.5|13443.3|13441.3|22
1647375180000|2022-03-15 20:13:00|13446.3|13444.3|13447.4|13445.4|13449|13447|13443.8|13441.8|78
1647375190000|2022-03-15 20:13:10|13447.5|13445.5|13446.6|13444.6|13449|13447|13446.4|13444.4|26
1647375200000|2022-03-15 20:13:20|13446.8|13444.8|13447.8|13445.8|13448.8|13446.8|13446.8|13444.8|34
1647375210000|2022-03-15 20:13:30|13447.9|13445.9|13446.6|13444.6|13448|13446|13446.6|13444.6|22
1647375220000|2022-03-15 20:13:40|13446.4|13444.4|13447.3|13445.3|13447.4|13445.4|13445.6|13443.6|33
1647375230000|2022-03-15 20:13:50|13446.8|13444.8|13446.1|13444.1|13447.3|13445.3|13445.6|13443.6|10
1647375240000|2022-03-15 20:14:00|13446.3|13444.3|13443.1|13441.1|13446.5|13444.5|13442.6|13440.6|23
1647375250000|2022-03-15 20:14:10|13442.9|13440.9|13441.6|13439.6|13443.5|13441.5|13440.6|13438.6|41
1647375260000|2022-03-15 20:14:20|13441.3|13439.3|13438.1|13436.1|13441.3|13439.3|13438.1|13436.1|72
1647375270000|2022-03-15 20:14:30|13438|13436|13437|13435|13438|13436|13436.9|13434.9|104
1647375280000|2022-03-15 20:14:40|13437.1|13435.1|13438.1|13436.1|13439.3|13437.3|13437.1|13435.1|113
1647375290000|2022-03-15 20:14:50|13438.3|13436.3|13437.4|13435.4|13438.5|13436.5|13437.1|13435.1|16
1647375300000|2022-03-15 20:15:00|13437.3|13435.3|13438.5|13436.5|13441.4|13439.4|13437.3|13435.3|120
1647375310000|2022-03-15 20:15:10|13438.8|13436.8|13440.8|13438.8|13440.8|13438.8|13438.6|13436.6|29
1647375320000|2022-03-15 20:15:20|13440.3|13438.3|13439.8|13437.8|13441.1|13439.1|13439.4|13437.4|30
1647375330000|2022-03-15 20:15:30|13439.6|13437.6|13437.9|13435.9|13439.6|13437.6|13437.9|13435.9|21
1647375340000|2022-03-15 20:15:40|13438.6|13436.6|13440.5|13438.5|13440.5|13438.5|13438.5|13436.5|12
1647375350000|2022-03-15 20:15:50|13440.6|13438.6|13441|13439|13441.5|13439.5|13438.3|13436.3|21
1647375360000|2022-03-15 20:16:00|13440.9|13438.9|13440.3|13438.3|13441.1|13439.1|13439.3|13437.3|12
1647375370000|2022-03-15 20:16:10|13440.1|13438.1|13441.1|13439.1|13441.3|13439.3|13440.1|13438.1|4
1647375380000|2022-03-15 20:16:20|13441.3|13439.3|13441.6|13439.6|13442.1|13440.1|13441.3|13439.3|8
1647375390000|2022-03-15 20:16:30|13441.5|13439.5|13440.9|13438.9|13441.5|13439.5|13440.8|13438.8|1
1647375400000|2022-03-15 20:16:40|13441.3|13439.3|13444.4|13442.4|13444.9|13442.9|13441.3|13439.3|15
1647375410000|2022-03-15 20:16:50|13444.6|13442.6|13446.3|13444.3|13448.3|13446.3|13444.5|13442.5|42
1647375420000|2022-03-15 20:17:00|13449.3|13447.3|13448.3|13446.3|13449.5|13447.5|13447.8|13445.8|80
1647375430000|2022-03-15 20:17:10|13448.1|13446.1|13449|13447|13449.3|13447.3|13447.6|13445.6|15
1647375440000|2022-03-15 20:17:20|13448.9|13446.9|13446.5|13444.5|13449|13447|13446.4|13444.4|55
1647375450000|2022-03-15 20:17:30|13446.4|13444.4|13446.8|13444.8|13446.8|13444.8|13446.4|13444.4|11
1647375460000|2022-03-15 20:17:40|13446.6|13444.6|13448.6|13446.6|13448.8|13446.8|13446.4|13444.4|11
1647375470000|2022-03-15 20:17:50|13448.8|13446.8|13450.5|13448.5|13450.5|13448.5|13448.6|13446.6|5
1647375480000|2022-03-15 20:18:00|13450.6|13448.6|13450.8|13448.8|13451.8|13449.8|13450.1|13448.1|15
1647375490000|2022-03-15 20:18:10|13450.6|13448.6|13451.6|13449.6|13451.6|13449.6|13450.5|13448.5|4
1647375500000|2022-03-15 20:18:20|13452.1|13450.1|13451.8|13449.8|13452.6|13450.6|13451.1|13449.1|15
1647375510000|2022-03-15 20:18:30|13450.3|13448.3|13449.8|13447.8|13450.3|13448.3|13448.6|13446.6|9
1647375520000|2022-03-15 20:18:40|13449.6|13447.6|13449.4|13447.4|13449.9|13447.9|13449.4|13447.4|4
1647375530000|2022-03-15 20:18:50|13449.5|13447.5|13449.4|13447.4|13450.4|13448.4|13449.3|13447.3|5
1647375540000|2022-03-15 20:19:00|13449.5|13447.5|13449.6|13447.6|13449.8|13447.8|13449.4|13447.4|5
1647375550000|2022-03-15 20:19:10|13449.8|13447.8|13448.8|13446.8|13449.9|13447.9|13448.8|13446.8|16
1647375560000|2022-03-15 20:19:20|13448.5|13446.5|13448.8|13446.8|13448.8|13446.8|13448.1|13446.1|4
1647375570000|2022-03-15 20:19:30|13448.9|13446.9|13449.3|13447.3|13449.9|13447.9|13448.9|13446.9|5
1647375580000|2022-03-15 20:19:40|13449.1|13447.1|13448.5|13446.5|13449.4|13447.4|13447.1|13445.1|22
1647375590000|2022-03-15 20:19:50|13448.6|13446.6|13449.6|13447.6|13449.8|13447.8|13448.6|13446.6|8
1647375600000|2022-03-15 20:20:00|13449.1|13447.1|13449.1|13447.1|13449.5|13447.5|13449|13447|7
1647375610000|2022-03-15 20:20:10|13449.3|13447.3|13449.8|13447.8|13450|13448|13449.1|13447.1|6
1647375620000|2022-03-15 20:20:20|13449.9|13447.9|13449.9|13447.9|13449.9|13447.9|13449.9|13447.9|0
1647375630000|2022-03-15 20:20:30|13449.8|13447.8|13449.1|13447.1|13450.1|13448.1|13449.1|13447.1|7
1647375640000|2022-03-15 20:20:40|13449.4|13447.4|13449.9|13447.9|13449.9|13447.9|13449.3|13447.3|3
1647375650000|2022-03-15 20:20:50|13450.1|13448.1|13450.8|13448.8|13451.3|13449.3|13449.8|13447.8|16
1647375660000|2022-03-15 20:21:00|13451.1|13449.1|13451.5|13449.5|13451.5|13449.5|13450.5|13448.5|10
1647375670000|2022-03-15 20:21:10|13451.6|13449.6|13452|13450|13452.6|13450.6|13451.6|13449.6|6
1647375680000|2022-03-15 20:21:20|13451.9|13449.9|13451.9|13449.9|13452|13450|13451.6|13449.6|4
1647375690000|2022-03-15 20:21:30|13451.8|13449.8|13452.8|13450.8|13452.8|13450.8|13451.3|13449.3|8
1647375700000|2022-03-15 20:21:40|13452.9|13450.9|13453.1|13451.1|13453.4|13451.4|13452.6|13450.6|4
1647375710000|2022-03-15 20:21:50|13453.3|13451.3|13452.8|13450.8|13453.4|13451.4|13452.8|13450.8|7
1647375720000|2022-03-15 20:22:00|13452.6|13450.6|13453.1|13451.1|13453.4|13451.4|13452.6|13450.6|10
1647375730000|2022-03-15 20:22:10|13453.3|13451.3|13453.1|13451.1|13453.4|13451.4|13453.1|13451.1|2
1647375740000|2022-03-15 20:22:20|13453.3|13451.3|13453.1|13451.1|13453.4|13451.4|13453.1|13451.1|2
1647375750000|2022-03-15 20:22:30|13453|13451|13450.5|13448.5|13453.1|13451.1|13450.4|13448.4|14
1647375760000|2022-03-15 20:22:40|13450.6|13448.6|13450.6|13448.6|13450.8|13448.8|13450.5|13448.5|4
1647375770000|2022-03-15 20:22:50|13450.8|13448.8|13452.5|13450.5|13453.4|13451.4|13450.8|13448.8|32
1647375780000|2022-03-15 20:23:00|13451.8|13449.8|13451.8|13449.8|13451.9|13449.9|13451.8|13449.8|4
1647375790000|2022-03-15 20:23:10|13451.9|13449.9|13450.3|13448.3|13452|13450|13450.3|13448.3|8
1647375800000|2022-03-15 20:23:20|13450.4|13448.4|13452.3|13450.3|13452.4|13450.4|13450.4|13448.4|11
1647375810000|2022-03-15 20:23:30|13451.3|13449.3|13450.1|13448.1|13451.3|13449.3|13450.1|13448.1|9
1647375820000|2022-03-15 20:23:40|13450|13448|13449.5|13447.5|13450|13448|13448.9|13446.9|4
1647375830000|2022-03-15 20:23:50|13449.8|13447.8|13449.5|13447.5|13450.3|13448.3|13449.5|13447.5|5
1647375840000|2022-03-15 20:24:00|13449.3|13447.3|13448.8|13446.8|13449.4|13447.4|13448.5|13446.5|9
1647375850000|2022-03-15 20:24:10|13448.9|13446.9|13449.3|13447.3|13449.3|13447.3|13448.6|13446.6|1
1647375860000|2022-03-15 20:24:20|13449.8|13447.8|13449.8|13447.8|13450.5|13448.5|13449.8|13447.8|6
1647375870000|2022-03-15 20:24:30|13449.9|13447.9|13450.1|13448.1|13450.1|13448.1|13449.8|13447.8|1
1647375880000|2022-03-15 20:24:40|13449.8|13447.8|13450|13448|13450.3|13448.3|13449.5|13447.5|4
1647375890000|2022-03-15 20:24:50|13449.9|13447.9|13449.3|13447.3|13449.9|13447.9|13449.1|13447.1|2
1647375900000|2022-03-15 20:25:00|13449.1|13447.1|13449.1|13447.1|13449.1|13447.1|13448.3|13446.3|13
1647375910000|2022-03-15 20:25:10|13449.3|13447.3|13449.3|13447.3|13449.5|13447.5|13449.1|13447.1|8
1647375930000|2022-03-15 20:25:30|13449.9|13447.9|13450|13448|13450.5|13448.5|13449.5|13447.5|20
1647375940000|2022-03-15 20:25:40|13449.9|13447.9|13449.1|13447.1|13449.9|13447.9|13449.1|13447.1|6
1647375950000|2022-03-15 20:25:50|13449|13447|13448.9|13446.9|13449|13447|13448.9|13446.9|0
1647375960000|2022-03-15 20:26:00|13448.8|13446.8|13448.6|13446.6|13448.9|13446.9|13448.6|13446.6|0
1647375970000|2022-03-15 20:26:10|13448.5|13446.5|13448.4|13446.4|13448.9|13446.9|13448.4|13446.4|3
1647375980000|2022-03-15 20:26:20|13448.3|13446.3|13447|13445|13448.3|13446.3|13447|13445|9
1647375990000|2022-03-15 20:26:30|13446.9|13444.9|13447.5|13445.5|13448.5|13446.5|13446.3|13444.3|11
1647376000000|2022-03-15 20:26:40|13448.1|13446.1|13447.9|13445.9|13449|13447|13446.9|13444.9|2
1647376010000|2022-03-15 20:26:50|13447.6|13445.6|13449|13447|13449|13447|13447.1|13445.1|31
1647376020000|2022-03-15 20:27:00|13448.9|13446.9|13448.4|13446.4|13448.9|13446.9|13447.5|13445.5|40
1647376030000|2022-03-15 20:27:10|||||||||1
1647376040000|2022-03-15 20:27:20|13448.3|13446.3|13448.9|13446.9|13448.9|13446.9|13447.6|13445.6|7
1647376050000|2022-03-15 20:27:30|13448.8|13446.8|13449.6|13447.6|13450.3|13448.3|13448.6|13446.6|9
1647376060000|2022-03-15 20:27:40|13450|13448|13450.8|13448.8|13450.9|13448.9|13450|13448|2
1647376070000|2022-03-15 20:27:50|13451|13449|13449.4|13447.4|13451.3|13449.3|13449.4|13447.4|14
1647376080000|2022-03-15 20:28:00|13449.5|13447.5|13449.4|13447.4|13449.5|13447.5|13449.4|13447.4|0
1647376110000|2022-03-15 20:28:30|13449.9|13447.9|13449.8|13447.8|13450.1|13448.1|13449.6|13447.6|16
1647376120000|2022-03-15 20:28:40|13449.6|13447.6|13449.8|13447.8|13449.8|13447.8|13449.4|13447.4|3
1647376130000|2022-03-15 20:28:50|13448.8|13446.8|13448.8|13446.8|13449.4|13447.4|13448.8|13446.8|8
1647376140000|2022-03-15 20:29:00|13449.3|13447.3|13448.5|13446.5|13449.3|13447.3|13448.5|13446.5|6
1647376150000|2022-03-15 20:29:10|13448.4|13446.4|13447.9|13445.9|13448.4|13446.4|13447.8|13445.8|6
1647376160000|2022-03-15 20:29:20|13448|13446|13448.4|13446.4|13448.4|13446.4|13448|13446|2
1647376170000|2022-03-15 20:29:30|13448.3|13446.3|13448.4|13446.4|13448.5|13446.5|13448.3|13446.3|0
1647376180000|2022-03-15 20:29:40|13448.3|13446.3|13447|13445|13448.3|13446.3|13445.9|13443.9|13
1647376190000|2022-03-15 20:29:50|13447.1|13445.1|13446.5|13444.5|13447.1|13445.1|13446.1|13444.1|9
1647376200000|2022-03-15 20:30:00|13447.1|13445.1|13447.3|13445.3|13447.9|13445.9|13447.1|13445.1|8
1647376210000|2022-03-15 20:30:10|13447.4|13445.4|13446.5|13444.5|13448.6|13446.6|13446.5|13444.5|14
1647376220000|2022-03-15 20:30:20|13446.4|13444.4|13446.4|13444.4|13446.5|13444.5|13444.9|13442.9|33
1647376230000|2022-03-15 20:30:30|13446.5|13444.5|13446.5|13444.5|13446.6|13444.6|13446.3|13444.3|2
1647376240000|2022-03-15 20:30:40|13446.9|13444.9|13447.4|13445.4|13447.4|13445.4|13446.8|13444.8|2
1647376250000|2022-03-15 20:30:50|13447.3|13445.3|13449|13447|13449.5|13447.5|13447.1|13445.1|34
1647376260000|2022-03-15 20:31:00|13449.1|13447.1|13449.5|13447.5|13450.6|13448.6|13449|13447|13
1647376270000|2022-03-15 20:31:10|13449.4|13447.4|13448.1|13446.1|13449.4|13447.4|13448.1|13446.1|9
1647376280000|2022-03-15 20:31:20|13448.4|13446.4|13449.3|13447.3|13450|13448|13448.4|13446.4|6
1647376290000|2022-03-15 20:31:30|13449.4|13447.4|13449.3|13447.3|13449.6|13447.6|13449.1|13447.1|9
1647376300000|2022-03-15 20:31:40|13449.4|13447.4|13444.5|13442.5|13449.6|13447.6|13444.4|13442.4|35
1647376310000|2022-03-15 20:31:50|13444.3|13442.3|13442.4|13440.4|13444.3|13442.3|13442|13440|45
1647376320000|2022-03-15 20:32:00|13442.3|13440.3|13444.1|13442.1|13444.3|13442.3|13441.4|13439.4|14
1647376330000|2022-03-15 20:32:10|13444.3|13442.3|13447.9|13445.9|13447.9|13445.9|13444|13442|12
1647376340000|2022-03-15 20:32:20|13446.8|13444.8|13447.8|13445.8|13447.8|13445.8|13446.8|13444.8|18
1647376350000|2022-03-15 20:32:30|13447.5|13445.5|13447.4|13445.4|13447.5|13445.5|13447.3|13445.3|3
1647376360000|2022-03-15 20:32:40|13447.8|13445.8|13447.5|13445.5|13447.8|13445.8|13447.4|13445.4|6
1647376370000|2022-03-15 20:32:50|13447.1|13445.1|13447.5|13445.5|13447.6|13445.6|13447.1|13445.1|14
1647376380000|2022-03-15 20:33:00|13447.4|13445.4|13446.3|13444.3|13447.6|13445.6|13445.8|13443.8|4
1647376390000|2022-03-15 20:33:10|13446.4|13444.4|13446.8|13444.8|13446.9|13444.9|13446.3|13444.3|3
1647376400000|2022-03-15 20:33:20|13446.4|13444.4|13447.3|13445.3|13447.3|13445.3|13446.4|13444.4|3
1647376410000|2022-03-15 20:33:30|13447.4|13445.4|13447.1|13445.1|13447.4|13445.4|13447.1|13445.1|4
1647376420000|2022-03-15 20:33:40|13447|13445|13447.1|13445.1|13447.3|13445.3|13447|13445|5
1647376430000|2022-03-15 20:33:50|13447|13445|13446.5|13444.5|13448.3|13446.3|13446.4|13444.4|15
1647376440000|2022-03-15 20:34:00|13446.4|13444.4|13445.3|13443.3|13446.4|13444.4|13444.4|13442.4|14
1647376450000|2022-03-15 20:34:10|13445.4|13443.4|13445.5|13443.5|13445.9|13443.9|13445.1|13443.1|23
1647376460000|2022-03-15 20:34:20|13445.6|13443.6|13444.5|13442.5|13445.8|13443.8|13444.5|13442.5|4
1647376470000|2022-03-15 20:34:30|13444.6|13442.6|13447.9|13445.9|13448.4|13446.4|13444.6|13442.6|13
1647376480000|2022-03-15 20:34:40|13447.8|13445.8|13446.3|13444.3|13447.9|13445.9|13446.3|13444.3|5
1647376490000|2022-03-15 20:34:50|13446.1|13444.1|13446.1|13444.1|13446.3|13444.3|13445.8|13443.8|1
1647376500000|2022-03-15 20:35:00|13446.3|13444.3|13447.3|13445.3|13447.3|13445.3|13446|13444|3
1647376510000|2022-03-15 20:35:10|13447.1|13445.1|13447.8|13445.8|13448.1|13446.1|13447.1|13445.1|1
1647376520000|2022-03-15 20:35:20|13447.6|13445.6|13447.1|13445.1|13447.6|13445.6|13446.9|13444.9|3
1647376530000|2022-03-15 20:35:30|13447.3|13445.3|13447.5|13445.5|13447.6|13445.6|13447.1|13445.1|4
1647376540000|2022-03-15 20:35:40|13447.4|13445.4|13448|13446|13448.1|13446.1|13447.1|13445.1|7
1647376550000|2022-03-15 20:35:50|13448.1|13446.1|13446.6|13444.6|13448.1|13446.1|13446.1|13444.1|21
1647376560000|2022-03-15 20:36:00|13446.8|13444.8|13448.3|13446.3|13448.5|13446.5|13446.8|13444.8|4
1647376570000|2022-03-15 20:36:10|13448.1|13446.1|13448.3|13446.3|13448.6|13446.6|13448|13446|7
1647376580000|2022-03-15 20:36:20|13448.5|13446.5|13448.1|13446.1|13449.1|13447.1|13447.9|13445.9|22
1647376590000|2022-03-15 20:36:30|13448.3|13446.3|13448.3|13446.3|13448.5|13446.5|13448.1|13446.1|1
1647376600000|2022-03-15 20:36:40|13448.1|13446.1|13449.9|13447.9|13450.5|13448.5|13448|13446|17
1647376610000|2022-03-15 20:36:50|13450|13448|13449.6|13447.6|13450|13448|13449.5|13447.5|0
1647376620000|2022-03-15 20:37:00|13449.5|13447.5|13449|13447|13449.6|13447.6|13448.6|13446.6|8
1647376630000|2022-03-15 20:37:10|13449.1|13447.1|13449.6|13447.6|13450.6|13448.6|13448.8|13446.8|12
1647376640000|2022-03-15 20:37:20|13449.5|13447.5|13449.4|13447.4|13449.5|13447.5|13448.6|13446.6|1
1647376650000|2022-03-15 20:37:30|13450.4|13448.4|13450.3|13448.3|13450.5|13448.5|13449.6|13447.6|5
1647376660000|2022-03-15 20:37:40|13450.1|13448.1|13449.6|13447.6|13450.1|13448.1|13449.3|13447.3|14
1647376670000|2022-03-15 20:37:50|13449.8|13447.8|13451.1|13449.1|13451.1|13449.1|13449.8|13447.8|3
1647376680000|2022-03-15 20:38:00|13451|13449|13452.3|13450.3|13453.5|13451.5|13451|13449|25
1647376690000|2022-03-15 20:38:10|13452.1|13450.1|13452.1|13450.1|13452.5|13450.5|13451.6|13449.6|20
1647376700000|2022-03-15 20:38:20|13452|13450|13452.5|13450.5|13452.6|13450.6|13451.9|13449.9|6
1647376710000|2022-03-15 20:38:30|13452.4|13450.4|13452.6|13450.6|13453.4|13451.4|13452.4|13450.4|0
1647376720000|2022-03-15 20:38:40|13452.3|13450.3|13453.1|13451.1|13453.3|13451.3|13452.3|13450.3|12
1647376730000|2022-03-15 20:38:50|13453.3|13451.3|13453.4|13451.4|13453.4|13451.4|13453.3|13451.3|0
1647376740000|2022-03-15 20:39:00|13453.3|13451.3|13453|13451|13453.3|13451.3|13452.6|13450.6|1
1647376750000|2022-03-15 20:39:10|13453.1|13451.1|13453.1|13451.1|13453.4|13451.4|13452.6|13450.6|3
1647376760000|2022-03-15 20:39:20|13453|13451|13453.8|13451.8|13455.6|13453.6|13452.9|13450.9|26
1647376770000|2022-03-15 20:39:30|13453.5|13451.5|13455.5|13453.5|13456|13454|13453.5|13451.5|72
1647376780000|2022-03-15 20:39:40|13455.3|13453.3|13455.5|13453.5|13455.5|13453.5|13454.5|13452.5|25
1647376790000|2022-03-15 20:39:50|13455.4|13453.4|13455.8|13453.8|13456.8|13454.8|13455.1|13453.1|25
1647376800000|2022-03-15 20:40:00|13455.1|13453.1|13455|13453|13456.1|13454.1|13453.9|13451.9|14
1647376810000|2022-03-15 20:40:10|13455.1|13453.1|13455.9|13453.9|13455.9|13453.9|13455|13453|11
1647376820000|2022-03-15 20:40:20|13455.8|13453.8|13456.5|13454.5|13456.5|13454.5|13455.3|13453.3|13
1647376830000|2022-03-15 20:40:30|13457|13455|13455.8|13453.8|13457.3|13455.3|13455.8|13453.8|10
1647376840000|2022-03-15 20:40:40|13455.9|13453.9|13457.5|13455.5|13457.5|13455.5|13455.5|13453.5|6
1647376850000|2022-03-15 20:40:50|13457.8|13455.8|13457.3|13455.3|13457.8|13455.8|13457.3|13455.3|4
1647376870000|2022-03-15 20:41:10|13456.9|13454.9|13456.9|13454.9|13457.6|13455.6|13456.9|13454.9|7
1647376880000|2022-03-15 20:41:20|13456.8|13454.8|13456.1|13454.1|13457.1|13455.1|13456|13454|10
1647376890000|2022-03-15 20:41:30|13456|13454|13456|13454|13456.4|13454.4|13456|13454|0
1647376900000|2022-03-15 20:41:40|13455.9|13453.9|13455.1|13453.1|13455.9|13453.9|13455|13453|2
1647376910000|2022-03-15 20:41:50|13455|13453|13456.3|13454.3|13456.5|13454.5|13455|13453|1
1647376920000|2022-03-15 20:42:00|13455.5|13453.5|13455.4|13453.4|13456|13454|13455|13453|5
1647376930000|2022-03-15 20:42:10|13455.3|13453.3|13455.3|13453.3|13455.4|13453.4|13455.1|13453.1|0
1647376940000|2022-03-15 20:42:20|13455.4|13453.4|13453|13451|13455.4|13453.4|13452.9|13450.9|4
1647376950000|2022-03-15 20:42:30|13453.1|13451.1|13453.4|13451.4|13453.5|13451.5|13453|13451|1
1647376960000|2022-03-15 20:42:40|13453.1|13451.1|13454|13452|13454.1|13452.1|13453|13451|4
1647376970000|2022-03-15 20:42:50|13454.1|13452.1|13453.6|13451.6|13454.1|13452.1|13453.5|13451.5|0
1647376980000|2022-03-15 20:43:00|13453.4|13451.4|13455.1|13453.1|13455.3|13453.3|13453.3|13451.3|12
1647376990000|2022-03-15 20:43:10|13455.3|13453.3|13450.4|13448.4|13455.3|13453.3|13450.4|13448.4|17
1647377000000|2022-03-15 20:43:20|13450.5|13448.5|13453.1|13451.1|13453.8|13451.8|13450.5|13448.5|6
1647377010000|2022-03-15 20:43:30|13453.3|13451.3|13451.8|13449.8|13453.3|13451.3|13451.8|13449.8|7
1647377020000|2022-03-15 20:43:40|13452|13450|13451.5|13449.5|13452.5|13450.5|13451.4|13449.4|6
1647377030000|2022-03-15 20:43:50|13452.6|13450.6|13453.9|13451.9|13455.3|13453.3|13452.6|13450.6|10
1647377040000|2022-03-15 20:44:00|13453.6|13451.6|13455.5|13453.5|13455.5|13453.5|13453.6|13451.6|4
1647377050000|2022-03-15 20:44:10|13455.4|13453.4|13456.3|13454.3|13457|13455|13455.3|13453.3|24
1647377060000|2022-03-15 20:44:20|13455.9|13453.9|13455.3|13453.3|13456.3|13454.3|13455.1|13453.1|3
1647377070000|2022-03-15 20:44:30|13455.4|13453.4|13455|13453|13455.6|13453.6|13455|13453|9
1647377080000|2022-03-15 20:44:40|13454.8|13452.8|13453.1|13451.1|13454.8|13452.8|13452.9|13450.9|8
1647377090000|2022-03-15 20:44:50|13453.8|13451.8|13454|13452|13454|13452|13453.8|13451.8|3
1647377100000|2022-03-15 20:45:00|13454.5|13452.5|13453.9|13451.9|13455.8|13453.8|13453.9|13451.9|16
1647377110000|2022-03-15 20:45:10|13453.8|13451.8|13453|13451|13454|13452|13452.9|13450.9|2
1647377120000|2022-03-15 20:45:20|13452.9|13450.9|13454.5|13452.5|13454.6|13452.6|13452.9|13450.9|3
1647377130000|2022-03-15 20:45:30|13453.5|13451.5|13454.5|13452.5|13454.5|13452.5|13453.1|13451.1|13
1647377140000|2022-03-15 20:45:40|13455.6|13453.6|13455.1|13453.1|13456.6|13454.6|13454.9|13452.9|8
1647377150000|2022-03-15 20:45:50|13455.3|13453.3|13454|13452|13455.3|13453.3|13454|13452|6
1647377160000|2022-03-15 20:46:00|13453.9|13451.9|13451.6|13449.6|13453.9|13451.9|13451.4|13449.4|10
1647377170000|2022-03-15 20:46:10|13453.5|13451.5|13453.3|13451.3|13453.5|13451.5|13452.4|13450.4|11
1647377180000|2022-03-15 20:46:20|13453.5|13451.5|13453.3|13451.3|13453.5|13451.5|13453.3|13451.3|3
1647377200000|2022-03-15 20:46:40|13453.4|13451.4|13453.6|13451.6|13453.6|13451.6|13453.4|13451.4|1
1647377210000|2022-03-15 20:46:50|13453.5|13451.5|13452.5|13450.5|13453.6|13451.6|13451.9|13449.9|13
1647377220000|2022-03-15 20:47:00|13452.6|13450.6|13452.6|13450.6|13452.6|13450.6|13451.3|13449.3|2
1647377230000|2022-03-15 20:47:10|13452.4|13450.4|13451.9|13449.9|13452.5|13450.5|13451.9|13449.9|5
1647377240000|2022-03-15 20:47:20|13452.3|13450.3|13452.4|13450.4|13452.5|13450.5|13452.3|13450.3|10
1647377250000|2022-03-15 20:47:30|13452.5|13450.5|13452.5|13450.5|13452.6|13450.6|13452.3|13450.3|1
1647377260000|2022-03-15 20:47:40|13451.6|13449.6|13453.6|13451.6|13455.4|13453.4|13451.6|13449.6|36
1647377270000|2022-03-15 20:47:50|13453.3|13451.3|13452.9|13450.9|13453.3|13451.3|13452.9|13450.9|3
1647377280000|2022-03-15 20:48:00|13452.8|13450.8|13450.6|13448.6|13452.8|13450.8|13450.4|13448.4|13
1647377290000|2022-03-15 20:48:10|13450.9|13448.9|13450.8|13448.8|13451.5|13449.5|13450.6|13448.6|19
1647377300000|2022-03-15 20:48:20|13450.3|13448.3|13451|13449|13451.3|13449.3|13450.3|13448.3|12
1647377310000|2022-03-15 20:48:30|13451.4|13449.4|13453|13451|13453|13451|13451.4|13449.4|14
1647377320000|2022-03-15 20:48:40|13452.9|13450.9|13453.4|13451.4|13453.4|13451.4|13452.6|13450.6|11
1647377330000|2022-03-15 20:48:50|13453.3|13451.3|13453.3|13451.3|13453.4|13451.4|13453|13451|3
1647377340000|2022-03-15 20:49:00|13453.1|13451.1|13453.6|13451.6|13453.6|13451.6|13453|13451|0
1647377350000|2022-03-15 20:49:10|13453.9|13451.9|13454.6|13452.6|13454.8|13452.8|13453|13451|21
1647377360000|2022-03-15 20:49:20|13454.8|13452.8|13456.4|13454.4|13456.9|13454.9|13454.5|13452.5|7
1647377370000|2022-03-15 20:49:30|13458.8|13456.8|13457.6|13455.6|13458.8|13456.8|13457.1|13455.1|23
1647377380000|2022-03-15 20:49:40|13457.8|13455.8|13458.4|13456.4|13458.9|13456.9|13457.8|13455.8|8
1647377390000|2022-03-15 20:49:50|13458.8|13456.8|13458.5|13456.5|13458.8|13456.8|13458.5|13456.5|4
1647377400000|2022-03-15 20:50:00|13458.4|13456.4|13456|13454|13458.4|13456.4|13455.1|13453.1|14
1647377410000|2022-03-15 20:50:10|13455.9|13453.9|13454.5|13452.5|13455.9|13453.9|13453.9|13451.9|4
1647377420000|2022-03-15 20:50:20|13454.8|13452.8|13453.6|13451.6|13454.8|13452.8|13452.6|13450.6|14
1647377430000|2022-03-15 20:50:30|13453.8|13451.8|13454.6|13452.6|13454.6|13452.6|13453.8|13451.8|6
1647377440000|2022-03-15 20:50:40|13454.8|13452.8|13454.8|13452.8|13454.8|13452.8|13453.9|13451.9|1
1647377450000|2022-03-15 20:50:50|13454.6|13452.6|13454|13452|13454.8|13452.8|13453.8|13451.8|4
1647377460000|2022-03-15 20:51:00|13453.8|13451.8|13452.8|13450.8|13454.3|13452.3|13452.8|13450.8|7
1647377470000|2022-03-15 20:51:10|13452.9|13450.9|13455|13453|13455|13453|13452.9|13450.9|13
1647377480000|2022-03-15 20:51:20|13454.6|13452.6|13454.8|13452.8|13455.6|13453.6|13454.1|13452.1|9
1647377490000|2022-03-15 20:51:30|13454.6|13452.6|13454.8|13452.8|13455.1|13453.1|13454.5|13452.5|4
1647377500000|2022-03-15 20:51:40|13454.6|13452.6|13455.9|13453.9|13455.9|13453.9|13454.3|13452.3|1
1647377510000|2022-03-15 20:51:50|13455.8|13453.8|13454.8|13452.8|13455.8|13453.8|13454.8|13452.8|8
1647377520000|2022-03-15 20:52:00|13454.6|13452.6|13453.5|13451.5|13454.6|13452.6|13452.6|13450.6|20
1647377530000|2022-03-15 20:52:10|13453.6|13451.6|13453.1|13451.1|13454.9|13452.9|13453|13451|5
1647377540000|2022-03-15 20:52:20|13453|13451|13454.4|13452.4|13454.4|13452.4|13452.6|13450.6|7
1647377550000|2022-03-15 20:52:30|13454.8|13452.8|13455.3|13453.3|13456.3|13454.3|13454.8|13452.8|20
1647377560000|2022-03-15 20:52:40|13455.1|13453.1|13452.6|13450.6|13455.3|13453.3|13452.6|13450.6|38
1647377570000|2022-03-15 20:52:50|13452.8|13450.8|13453.5|13451.5|13453.6|13451.6|13452.5|13450.5|7
1647377580000|2022-03-15 20:53:00|13453.4|13451.4|13453|13451|13453.5|13451.5|13453|13451|1
1647377590000|2022-03-15 20:53:10|13453.3|13451.3|13452.9|13450.9|13453.5|13451.5|13452.9|13450.9|1
1647377600000|2022-03-15 20:53:20|13453|13451|13453.6|13451.6|13454.1|13452.1|13453|13451|2
1647377610000|2022-03-15 20:53:30|13453.5|13451.5|13452.9|13450.9|13453.5|13451.5|13452.9|13450.9|1
1647377620000|2022-03-15 20:53:40|13453|13451|13455.3|13453.3|13455.3|13453.3|13452.8|13450.8|6
1647377630000|2022-03-15 20:53:50|13455.1|13453.1|13454.3|13452.3|13455.3|13453.3|13453.4|13451.4|6
1647377640000|2022-03-15 20:54:00|13453.6|13451.6|13452.8|13450.8|13454.4|13452.4|13452.8|13450.8|9
1647377650000|2022-03-15 20:54:10|13452.9|13450.9|13454.1|13452.1|13454.5|13452.5|13452.8|13450.8|25
1647377660000|2022-03-15 20:54:20|13454.3|13452.3|13453.8|13451.8|13454.3|13452.3|13453.6|13451.6|3
1647377670000|2022-03-15 20:54:30|13453.6|13451.6|13453.5|13451.5|13453.8|13451.8|13453.4|13451.4|6
1647377680000|2022-03-15 20:54:40|13453.3|13451.3|13452.4|13450.4|13453.3|13451.3|13452.1|13450.1|28
1647377690000|2022-03-15 20:54:50|13451.6|13449.6|13451.6|13449.6|13452.1|13450.1|13451.4|13449.4|18
1647377700000|2022-03-15 20:55:00|13451.8|13449.8|13451.5|13449.5|13451.9|13449.9|13450.5|13448.5|24
1647377710000|2022-03-15 20:55:10|13450.6|13448.6|13450.4|13448.4|13450.6|13448.6|13450.4|13448.4|12
1647377720000|2022-03-15 20:55:20|13450.3|13448.3|13450|13448|13450.4|13448.4|13449.9|13447.9|1
1647377730000|2022-03-15 20:55:30|13450.3|13448.3|13451.6|13449.6|13451.6|13449.6|13450.1|13448.1|8
1647377740000|2022-03-15 20:55:40|13451.5|13449.5|13452.3|13450.3|13452.3|13450.3|13451.5|13449.5|9
1647377750000|2022-03-15 20:55:50|13452.1|13450.1|13452.8|13450.8|13453.9|13451.9|13450.6|13448.6|22
1647377760000|2022-03-15 20:56:00|13452.6|13450.6|13453.4|13451.4|13454.1|13452.1|13452.6|13450.6|10
1647377770000|2022-03-15 20:56:10|13453.5|13451.5|13454.8|13452.8|13454.9|13452.9|13453.1|13451.1|7
1647377780000|2022-03-15 20:56:20|13454.9|13452.9|13453.9|13451.9|13455|13453|13453.9|13451.9|6
1647377790000|2022-03-15 20:56:30|13453.8|13451.8|13453.1|13451.1|13454|13452|13453.1|13451.1|5
1647377800000|2022-03-15 20:56:40|13452.9|13450.9|13452.4|13450.4|13453.3|13451.3|13452.3|13450.3|19
1647377810000|2022-03-15 20:56:50|13452.3|13450.3|13451.1|13449.1|13452.3|13450.3|13451.1|13449.1|1
1647377820000|2022-03-15 20:57:00|13451.3|13449.3|13450|13448|13451.3|13449.3|13450|13448|0
1647377830000|2022-03-15 20:57:10|13449.5|13447.5|13447.9|13445.9|13449.5|13447.5|13447.9|13445.9|13
1647377840000|2022-03-15 20:57:20|13448|13446|13447.8|13445.8|13448|13446|13446.9|13444.9|9
1647377850000|2022-03-15 20:57:30|13447.6|13445.6|13447.6|13445.6|13448|13446|13447.5|13445.5|30
1647377860000|2022-03-15 20:57:40|13447.8|13445.8|13447.9|13445.9|13448.6|13446.6|13447.8|13445.8|6
1647377870000|2022-03-15 20:57:50|13447.8|13445.8|13446.9|13444.9|13447.9|13445.9|13446.9|13444.9|10
1647377880000|2022-03-15 20:58:00|13446.8|13444.8|13446|13444|13446.8|13444.8|13445.3|13443.3|13
1647377890000|2022-03-15 20:58:10|13445.9|13443.9|13445.9|13443.9|13446.1|13444.1|13445.6|13443.6|9
1647377900000|2022-03-15 20:58:20|13446.6|13444.6|13445.9|13443.9|13446.6|13444.6|13445.9|13443.9|24
1647377910000|2022-03-15 20:58:30|13445.8|13443.8|13445.4|13443.4|13445.9|13443.9|13445.4|13443.4|22
1647377920000|2022-03-15 20:58:40|13445.6|13443.6|13446.3|13444.3|13446.4|13444.4|13445.6|13443.6|21
1647377930000|2022-03-15 20:58:50|13445.6|13443.6|13446.1|13444.1|13446.9|13444.9|13445.6|13443.6|14
1647377940000|2022-03-15 20:59:00|13446|13444|13446.1|13444.1|13446.6|13444.6|13445.8|13443.8|9
1647377950000|2022-03-15 20:59:10|13446.3|13444.3|13446.5|13444.5|13446.5|13444.5|13446|13444|13
1647377960000|2022-03-15 20:59:20|13446.4|13444.4|13446.5|13444.5|13446.5|13444.5|13446.1|13444.1|3
1647377970000|2022-03-15 20:59:30|13446.4|13444.4|13446.3|13444.3|13446.5|13444.5|13446.1|13444.1|23
1647377980000|2022-03-15 20:59:40|13446.1|13444.1|13446.3|13444.3|13446.5|13444.5|13445.6|13443.6|3
1647377990000|2022-03-15 20:59:50|13446|13444|13449.5|13444.5|13449.8|13446|13446|13444|24
1647378000000|2022-03-15 21:00:00|13449.6|13444.6|13449.5|13444.5|13449.8|13444.8|13449.3|13444.3|0
1647378010000|2022-03-15 21:00:10|13449.6|13444.6|13449.6|13444.6|13449.6|13444.6|13449.6|13444.6|0
1647378020000|2022-03-15 21:00:20|13449.3|13444.3|13449.3|13444.3|13449.3|13444.3|13449.3|13444.3|0
1647378050000|2022-03-15 21:00:50|13449.9|13444.9|13449.8|13444.8|13449.9|13444.9|13449.8|13444.8|0
1647378060000|2022-03-15 21:01:00|13450.1|13445.1|13450.2|13445.2|13450.2|13445.2|13450.1|13445.1|0
1647378080000|2022-03-15 21:01:20|13450.4|13445.4|13450.1|13445.1|13451.7|13446.7|13450.1|13445.1|0
1647378090000|2022-03-15 21:01:30|13450.2|13445.2|13450.3|13445.3|13450.4|13445.4|13450.2|13445.2|0
1647378100000|2022-03-15 21:01:40|13450.4|13445.4|13450.4|13445.4|13450.4|13445.4|13450.4|13445.4|0
1647378130000|2022-03-15 21:02:10|13450.2|13445.2|13449.3|13444.3|13450.2|13445.2|13449.3|13444.3|0
1647378140000|2022-03-15 21:02:20|13449.4|13444.4|13449.4|13444.4|13449.4|13444.4|13449.4|13444.4|0
1647378150000|2022-03-15 21:02:30|13449.3|13444.3|13449.2|13444.2|13449.3|13444.3|13449.2|13444.2|0
1647378190000|2022-03-15 21:03:10|13449.1|13444.1|13450.8|13445.8|13450.8|13445.8|13449.1|13444.1|0
1647378210000|2022-03-15 21:03:30|13449.1|13444.1|13449.3|13444.3|13449.3|13444.3|13449.1|13444.1|0
1647378220000|2022-03-15 21:03:40|13449.4|13444.4|13450.2|13445.2|13450.2|13445.2|13449.4|13444.4|0
1647378230000|2022-03-15 21:03:50|13450.4|13445.4|13450.4|13445.4|13450.4|13445.4|13450.4|13445.4|0
1647378240000|2022-03-15 21:04:00|13450.2|13445.2|13450.2|13445.2|13450.2|13445.2|13450.2|13445.2|0
1647378250000|2022-03-15 21:04:10|13449.9|13444.9|13449.8|13444.8|13450|13445|13449.8|13444.8|0
1647378270000|2022-03-15 21:04:30|13449.9|13444.9|13450.3|13445.3|13450.3|13445.3|13449.9|13444.9|0
1647378280000|2022-03-15 21:04:40|13450.4|13445.4|13451.5|13446.5|13451.5|13446.5|13450.4|13445.4|0
1647378290000|2022-03-15 21:04:50|13451.4|13446.4|13451.4|13446.4|13451.4|13446.4|13451.4|13446.4|0
1647378400000|2022-03-15 21:06:40|13451.3|13446.3|13451.3|13446.3|13451.3|13446.3|13451.3|13446.3|0
1647378440000|2022-03-15 21:07:20|13451.4|13446.4|13451.4|13446.4|13451.5|13446.5|13451.4|13446.4|0
1647378470000|2022-03-15 21:07:50|13451.2|13446.2|13451.1|13446.1|13451.2|13446.2|13451.1|13446.1|0
1647378490000|2022-03-15 21:08:10|13451|13446|13451|13446|13451|13446|13451|13446|0
1647378500000|2022-03-15 21:08:20|13450.7|13445.7|13450.3|13445.3|13450.7|13445.7|13450.3|13445.3|0
1647378510000|2022-03-15 21:08:30|13450.4|13445.4|13450.9|13445.9|13451.5|13446.5|13450.4|13445.4|0
1647378540000|2022-03-15 21:09:00|13451.1|13446.1|13451.1|13446.1|13451.1|13446.1|13451.1|13446.1|0
1647378550000|2022-03-15 21:09:10|13451.3|13446.3|13451.2|13446.2|13451.3|13446.3|13451.2|13446.2|0
1647378560000|2022-03-15 21:09:20|13450.6|13445.6|13450.6|13445.6|13450.6|13445.6|13450.6|13445.6|0
1647378570000|2022-03-15 21:09:30|13450.7|13445.7|13449.9|13444.9|13450.7|13445.7|13449.9|13444.9|0
1647378580000|2022-03-15 21:09:40|13450.9|13445.9|13450.9|13445.9|13450.9|13445.9|13450.9|13445.9|0
1647378610000|2022-03-15 21:10:10|13450.8|13445.8|13450.8|13445.8|13450.8|13445.8|13450.8|13445.8|0
1647378630000|2022-03-15 21:10:30|13450.7|13445.7|13450.7|13445.7|13450.7|13445.7|13450.7|13445.7|0
1647378640000|2022-03-15 21:10:40|13450.6|13445.6|13450.7|13445.7|13450.7|13445.7|13450.6|13445.6|0
1647378650000|2022-03-15 21:10:50|13450.8|13445.8|13450.8|13445.8|13450.9|13445.9|13450.8|13445.8|0
1647378660000|2022-03-15 21:11:00|13450.9|13445.9|13450.8|13445.8|13450.9|13445.9|13450.8|13445.8|0
1647378670000|2022-03-15 21:11:10|13450.9|13445.9|13450.9|13445.9|13450.9|13445.9|13450.8|13445.8|0
1647378700000|2022-03-15 21:11:40|13450.8|13445.8|13450.8|13445.8|13450.8|13445.8|13450.8|13445.8|0
1647378710000|2022-03-15 21:11:50|13450.7|13445.7|13450.7|13445.7|13450.7|13445.7|13450.7|13445.7|0
1647378740000|2022-03-15 21:12:20|13450.8|13445.8|13450.8|13445.8|13450.8|13445.8|13450.8|13445.8|0
1647378830000|2022-03-15 21:13:50|13450.7|13445.7|13450.7|13445.7|13450.7|13445.7|13450.7|13445.7|0
1647378840000|2022-03-15 21:14:00|13450.9|13445.9|13451.1|13446.1|13451.1|13446.1|13450.9|13445.9|0
1647378880000|2022-03-15 21:14:40|13451.2|13446.2|13451.3|13446.3|13451.3|13446.3|13451.2|13446.2|0
1647378890000|2022-03-15 21:14:50|13451.4|13446.4|13451.4|13446.4|13451.4|13446.4|13451.4|13446.4|0
1647378900000|2022-03-15 21:15:00|13451.5|13446.5|13451.5|13446.5|13451.5|13446.5|13451.5|13446.5|0
1647378910000|2022-03-15 21:15:10|13451.3|13446.3|13450.8|13445.8|13451.3|13446.3|13450.8|13445.8|0
1647378920000|2022-03-15 21:15:20|13450.9|13445.9|13450.9|13445.9|13450.9|13445.9|13450.9|13445.9|0
1647378970000|2022-03-15 21:16:10|13450.8|13445.8|13450.8|13445.8|13450.9|13445.9|13450.8|13445.8|0
1647379000000|2022-03-15 21:16:40|13450.6|13445.6|13450.6|13445.6|13450.6|13445.6|13450.6|13445.6|0
1647379040000|2022-03-15 21:17:20|13450.5|13445.5|13450.5|13445.5|13450.5|13445.5|13450.5|13445.5|0
1647379060000|2022-03-15 21:17:40|13450.8|13445.8|13450.8|13445.8|13450.8|13445.8|13450.8|13445.8|0
1647379070000|2022-03-15 21:17:50|13450.7|13445.7|13450.7|13445.7|13450.7|13445.7|13450.7|13445.7|0
1647379080000|2022-03-15 21:18:00|13450.1|13445.1|13450.7|13445.7|13450.7|13445.7|13450.1|13445.1|0
1647379090000|2022-03-15 21:18:10|13450.9|13445.9|13450.8|13445.8|13450.9|13445.9|13450.8|13445.8|0
1647379100000|2022-03-15 21:18:20|13450.4|13445.4|13450.6|13445.6|13450.6|13445.6|13450.4|13445.4|0
1647379110000|2022-03-15 21:18:30|13450.7|13445.7|13449.7|13444.7|13450.8|13445.8|13449.7|13444.7|0
1647379120000|2022-03-15 21:18:40|13451|13446|13450.9|13445.9|13451|13446|13450.9|13445.9|0
1647379130000|2022-03-15 21:18:50|13451|13446|13451.5|13446.5|13451.5|13446.5|13451|13446|0
1647379160000|2022-03-15 21:19:20|13451.2|13446.2|13451.2|13446.2|13451.2|13446.2|13451.2|13446.2|0
1647379170000|2022-03-15 21:19:30|13451.1|13446.1|13451.1|13446.1|13451.1|13446.1|13451.1|13446.1|0
1647379180000|2022-03-15 21:19:40|13450.4|13445.4|13450.4|13445.4|13450.4|13445.4|13450.4|13445.4|0
1647379190000|2022-03-15 21:19:50|13450.1|13445.1|13450.1|13445.1|13450.1|13445.1|13450.1|13445.1|0
1647379200000|2022-03-15 21:20:00|13449.4|13444.4|13449.1|13444.1|13449.5|13444.5|13449.1|13444.1|0
1647379210000|2022-03-15 21:20:10|13449.4|13444.4|13449.4|13444.4|13449.4|13444.4|13449.4|13444.4|0
1647379220000|2022-03-15 21:20:20|13449.1|13444.1|13449|13444|13449.1|13444.1|13449|13444|0
1647379260000|2022-03-15 21:21:00|13449.1|13444.1|13449.4|13444.4|13449.4|13444.4|13449.1|13444.1|0
1647379270000|2022-03-15 21:21:10|13449|13444|13449.1|13444.1|13449.1|13444.1|13449|13444|0
1647379280000|2022-03-15 21:21:20|13449.2|13444.2|13449.2|13444.2|13449.2|13444.2|13449|13444|0
1647379310000|2022-03-15 21:21:50|13449.4|13444.4|13449.4|13444.4|13449.4|13444.4|13449.4|13444.4|0
1647379320000|2022-03-15 21:22:00|13449.2|13444.2|13449.1|13444.1|13449.2|13444.2|13449.1|13444.1|0
1647379330000|2022-03-15 21:22:10|13449.2|13444.2|13449.2|13444.2|13449.2|13444.2|13449.2|13444.2|0
1647379340000|2022-03-15 21:22:20|13449.1|13444.1|13449.1|13444.1|13449.1|13444.1|13449.1|13444.1|0
1647379350000|2022-03-15 21:22:30|13449.2|13444.2|13449.2|13444.2|13449.2|13444.2|13449.2|13444.2|0
1647379360000|2022-03-15 21:22:40|13449.4|13444.4|13450.6|13445.6|13450.6|13445.6|13449.4|13444.4|0
1647379380000|2022-03-15 21:23:00|13450.7|13445.7|13450.7|13445.7|13450.7|13445.7|13450.7|13445.7|0
1647379400000|2022-03-15 21:23:20|13450|13445|13451.5|13446.5|13451.5|13446.5|13450|13445|0
1647379410000|2022-03-15 21:23:30|13451.4|13446.4|13450.4|13445.4|13451.4|13446.4|13450.3|13445.3|0
1647379460000|2022-03-15 21:24:20|13450.3|13445.3|13450.3|13445.3|13450.3|13445.3|13450.3|13445.3|0
1647379550000|2022-03-15 21:25:50|13450.8|13445.8|13450.8|13445.8|13450.8|13445.8|13450.8|13445.8|0
1647379600000|2022-03-15 21:26:40|13450.6|13445.6|13450.5|13445.5|13450.6|13445.6|13450.5|13445.5|0
1647379610000|2022-03-15 21:26:50|13450|13445|13449.8|13444.8|13450|13445|13449.7|13444.7|0
1647379620000|2022-03-15 21:27:00|13449.7|13444.7|13449.7|13444.7|13449.7|13444.7|13449.7|13444.7|0
1647379630000|2022-03-15 21:27:10|13449.8|13444.8|13449.7|13444.7|13449.8|13444.8|13449.7|13444.7|0
1647379650000|2022-03-15 21:27:30|13450.3|13445.3|13450.3|13445.3|13450.3|13445.3|13450.3|13445.3|0
1647379660000|2022-03-15 21:27:40|13451.3|13446.3|13450.8|13445.8|13451.3|13446.3|13450.8|13445.8|0
1647379670000|2022-03-15 21:27:50|13450.7|13445.7|13450.7|13445.7|13450.8|13445.8|13450.7|13445.7|0
1647379680000|2022-03-15 21:28:00|13448.7|13443.7|13448.7|13443.7|13448.8|13443.8|13448.7|13443.7|0
1647379690000|2022-03-15 21:28:10|13451.3|13446.3|13451|13446|13451.3|13446.3|13451|13446|0
1647379720000|2022-03-15 21:28:40|13451.1|13446.1|13451.1|13446.1|13451.1|13446.1|13451.1|13446.1|0
1647379730000|2022-03-15 21:28:50|13451.4|13446.4|13451.8|13446.8|13451.8|13446.8|13451.4|13446.4|0
1647379740000|2022-03-15 21:29:00|13451.6|13446.6|13451.8|13446.8|13452|13447|13451.6|13446.6|0
1647379750000|2022-03-15 21:29:10|13451.9|13446.9|13451.8|13446.8|13452|13447|13451.8|13446.8|0
1647379760000|2022-03-15 21:29:20|13452.2|13447.2|13452.2|13447.2|13452.2|13447.2|13452.2|13447.2|0
1647379770000|2022-03-15 21:29:30|13453|13448|13452.8|13447.8|13453|13448|13452.8|13447.8|0
1647379780000|2022-03-15 21:29:40|13453.6|13448.6|13453.1|13448.1|13453.6|13448.6|13452.8|13447.8|0
1647379790000|2022-03-15 21:29:50|13453.2|13448.2|13453.2|13448.2|13453.2|13448.2|13453.2|13448.2|0
1647379820000|2022-03-15 21:30:20|13453.1|13448.1|13453.1|13448.1|13453.1|13448.1|13453.1|13448.1|0
1647379920000|2022-03-15 21:32:00|13453.2|13448.2|13453.2|13448.2|13453.2|13448.2|13453.2|13448.2|0
1647379940000|2022-03-15 21:32:20|13453.1|13448.1|13453.1|13448.1|13453.1|13448.1|13453.1|13448.1|0
1647380090000|2022-03-15 21:34:50|13453.2|13448.2|13453.1|13448.1|13453.2|13448.2|13453.1|13448.1|0
1647380120000|2022-03-15 21:35:20|13452.6|13447.6|13452.6|13447.6|13452.6|13447.6|13452.6|13447.6|0
1647380130000|2022-03-15 21:35:30|13452.8|13447.8|13452.5|13447.5|13452.8|13447.8|13452.5|13447.5|0
1647380140000|2022-03-15 21:35:40|13453.1|13448.1|13453.1|13448.1|13453.1|13448.1|13453.1|13448.1|0
1647380170000|2022-03-15 21:36:10|13453.4|13448.4|13453.4|13448.4|13453.4|13448.4|13453.4|13448.4|0
1647380190000|2022-03-15 21:36:30|13453.5|13448.5|13453.5|13448.5|13453.5|13448.5|13453.5|13448.5|0
1647380200000|2022-03-15 21:36:40|13453.6|13448.6|13453.6|13448.6|13453.6|13448.6|13453.6|13448.6|0
1647380210000|2022-03-15 21:36:50|13453.4|13448.4|13453.4|13448.4|13453.4|13448.4|13453.4|13448.4|0
1647380220000|2022-03-15 21:37:00|13453.3|13448.3|13453.3|13448.3|13453.3|13448.3|13453.3|13448.3|0
1647380240000|2022-03-15 21:37:20|13453.6|13448.6|13453.5|13448.5|13453.6|13448.6|13453.5|13448.5|0
1647380250000|2022-03-15 21:37:30|13453.6|13448.6|13453.6|13448.6|13453.6|13448.6|13453.6|13448.6|0
1647380260000|2022-03-15 21:37:40|13453.5|13448.5|13453.5|13448.5|13453.5|13448.5|13453.5|13448.5|0
1647380270000|2022-03-15 21:37:50|13453.7|13448.7|13453.7|13448.7|13453.7|13448.7|13453.7|13448.7|0
1647380280000|2022-03-15 21:38:00|13453.6|13448.6|13453.6|13448.6|13453.6|13448.6|13453.6|13448.6|0
1647380300000|2022-03-15 21:38:20|13453.5|13448.5|13452.9|13447.9|13453.5|13448.5|13452.9|13447.9|0
1647380330000|2022-03-15 21:38:50|13452.8|13447.8|13452.8|13447.8|13452.8|13447.8|13452.8|13447.8|0
1647380360000|2022-03-15 21:39:20|13452.9|13447.9|13452.9|13447.9|13452.9|13447.9|13452.9|13447.9|0
1647380430000|2022-03-15 21:40:30|13452.7|13447.7|13452.7|13447.7|13452.7|13447.7|13452.7|13447.7|0
1647380440000|2022-03-15 21:40:40|13452.9|13447.9|13452.9|13447.9|13452.9|13447.9|13452.9|13447.9|0
1647380460000|2022-03-15 21:41:00|13452.7|13447.7|13452.7|13447.7|13452.7|13447.7|13452.7|13447.7|0
1647380490000|2022-03-15 21:41:30|13452.1|13447.1|13452.7|13447.7|13452.7|13447.7|13452.1|13447.1|0
1647380500000|2022-03-15 21:41:40|13452.6|13447.6|13452.6|13447.6|13452.6|13447.6|13452.6|13447.6|0
1647380510000|2022-03-15 21:41:50|13452.9|13447.9|13453|13448|13453|13448|13452.9|13447.9|0
1647380540000|2022-03-15 21:42:20|13452.6|13447.6|13452.6|13447.6|13452.6|13447.6|13452.6|13447.6|0
1647380590000|2022-03-15 21:43:10|13452.9|13447.9|13452.9|13447.9|13452.9|13447.9|13452.9|13447.9|0
1647380630000|2022-03-15 21:43:50|13452.8|13447.8|13452.6|13447.6|13452.8|13447.8|13452.6|13447.6|0
1647380650000|2022-03-15 21:44:10|13452.7|13447.7|13452.7|13447.7|13452.7|13447.7|13452.7|13447.7|0
1647380660000|2022-03-15 21:44:20|13452.6|13447.6|13452.6|13447.6|13452.6|13447.6|13452.6|13447.6|0
1647380680000|2022-03-15 21:44:40|13452.5|13447.5|13452.5|13447.5|13452.5|13447.5|13452.5|13447.5|0
1647380690000|2022-03-15 21:44:50|13452.6|13447.6|13452.5|13447.5|13452.6|13447.6|13452.5|13447.5|0
1647380710000|2022-03-15 21:45:10|13452.7|13447.7|13452.7|13447.7|13452.7|13447.7|13452.7|13447.7|0
1647380730000|2022-03-15 21:45:30|13452.6|13447.6|13452.7|13447.7|13452.7|13447.7|13452.6|13447.6|0
1647380740000|2022-03-15 21:45:40|13452.6|13447.6|13452.7|13447.7|13452.7|13447.7|13452.6|13447.6|0
1647380770000|2022-03-15 21:46:10|13452.8|13447.8|13452.8|13447.8|13452.8|13447.8|13452.8|13447.8|0
1647380780000|2022-03-15 21:46:20|13452.7|13447.7|13452.7|13447.7|13452.7|13447.7|13452.7|13447.7|0
1647380790000|2022-03-15 21:46:30|13452.8|13447.8|13452.8|13447.8|13452.8|13447.8|13452.8|13447.8|0
1647380810000|2022-03-15 21:46:50|13452.7|13447.7|13452.7|13447.7|13452.7|13447.7|13452.7|13447.7|0
1647380830000|2022-03-15 21:47:10|13452.6|13447.6|13452.6|13447.6|13452.6|13447.6|13452.6|13447.6|0
1647380850000|2022-03-15 21:47:30|13452.5|13447.5|13452.5|13447.5|13452.5|13447.5|13452.5|13447.5|0
1647380860000|2022-03-15 21:47:40|13452.4|13447.4|13452.4|13447.4|13452.4|13447.4|13452.4|13447.4|0
1647380900000|2022-03-15 21:48:20|13452.6|13447.6|13452.6|13447.6|13452.6|13447.6|13452.6|13447.6|0
1647380920000|2022-03-15 21:48:40|13452.7|13447.7|13452.7|13447.7|13452.7|13447.7|13452.7|13447.7|0
1647380940000|2022-03-15 21:49:00|13452.8|13447.8|13452.8|13447.8|13452.8|13447.8|13452.8|13447.8|0
1647380950000|2022-03-15 21:49:10|13452.7|13447.7|13452.7|13447.7|13452.7|13447.7|13452.7|13447.7|0
1647380960000|2022-03-15 21:49:20|13452.5|13447.5|13452.7|13447.7|13452.7|13447.7|13452.5|13447.5|0
1647380970000|2022-03-15 21:49:30|13452.6|13447.6|13452.7|13447.7|13452.7|13447.7|13452.4|13447.4|0
1647381000000|2022-03-15 21:50:00|13452.6|13447.6|13452.6|13447.6|13452.6|13447.6|13452.4|13447.4|0
1647381020000|2022-03-15 21:50:20|13452.7|13447.7|13452.7|13447.7|13452.7|13447.7|13452.7|13447.7|0
1647381040000|2022-03-15 21:50:40|13452.8|13447.8|13452.7|13447.7|13452.8|13447.8|13452.7|13447.7|0
1647381050000|2022-03-15 21:50:50|13452.8|13447.8|13452.7|13447.7|13452.8|13447.8|13452.7|13447.7|0
1647381060000|2022-03-15 21:51:00|13452.3|13447.3|13452.3|13447.3|13452.3|13447.3|13452.3|13447.3|0
1647381090000|2022-03-15 21:51:30|13452.2|13447.2|13452.2|13447.2|13452.2|13447.2|13452|13447|0
1647381170000|2022-03-15 21:52:50|13452.3|13447.3|13452.3|13447.3|13452.3|13447.3|13452.3|13447.3|0
1647381240000|2022-03-15 21:54:00|13452.4|13447.4|13452.3|13447.3|13452.4|13447.4|13452.3|13447.3|0
1647381250000|2022-03-15 21:54:10|13452.4|13447.4|13452.4|13447.4|13452.4|13447.4|13452.4|13447.4|0
1647381290000|2022-03-15 21:54:50|13452.3|13447.3|13452.3|13447.3|13452.3|13447.3|13452.3|13447.3|0
1647381300000|2022-03-15 21:55:00|13452.9|13447.9|13452.4|13447.4|13452.9|13447.9|13452.4|13447.4|0
1647381320000|2022-03-15 21:55:20|13452.8|13447.8|13452.8|13447.8|13452.8|13447.8|13452.8|13447.8|0
1647381340000|2022-03-15 21:55:40|13452.7|13447.7|13452.7|13447.7|13452.7|13447.7|13452.7|13447.7|0
1647381420000|2022-03-15 21:57:00|13452.6|13447.6|13452.6|13447.6|13452.7|13447.7|13452.6|13447.6|0
1647381430000|2022-03-15 21:57:10|13452.7|13447.7|13452.7|13447.7|13452.7|13447.7|13452.7|13447.7|0
1647381440000|2022-03-15 21:57:20|13452.6|13447.6|13452.6|13447.6|13452.6|13447.6|13452.6|13447.6|0
1647381480000|2022-03-15 21:58:00|13452.7|13447.7|13452.7|13447.7|13452.7|13447.7|13452.7|13447.7|0
1647381490000|2022-03-15 21:58:10|13452.8|13447.8|13452.6|13447.6|13452.8|13447.8|13452.6|13447.6|0
1647381500000|2022-03-15 21:58:20|13452.5|13447.5|13452.5|13447.5|13452.5|13447.5|13452.5|13447.5|0
1647381550000|2022-03-15 21:59:10|13452.7|13447.7|13452.5|13447.5|13452.7|13447.7|13452.5|13447.5|0
1647381560000|2022-03-15 21:59:20|13452.4|13447.4|13452.3|13447.3|13452.5|13447.5|13452.2|13447.2|0
1647381570000|2022-03-15 21:59:30|13452.7|13447.7|13452.8|13447.8|13452.8|13447.8|13452.6|13447.6|0
1647381580000|2022-03-15 21:59:40|13452.5|13447.5|13452.5|13447.5|13452.5|13447.5|13452.2|13447.2|0
1647381590000|2022-03-15 21:59:50|13452.3|13447.3|13452.6|13447.6|13452.6|13447.6|13452.3|13447.3|0
1647381600000|2022-03-15 22:00:00|13449.3|13447.3|13453.3|13451.3|13454|13452|13442.8|13440.8|49
1647381610000|2022-03-15 22:00:10|13449.3|13447.3|13451.4|13449.4|13452|13450|13449.1|13447.1|10
1647381620000|2022-03-15 22:00:20|13450.8|13448.8|13449.5|13447.5|13450.9|13448.9|13448.9|13446.9|14
1647381630000|2022-03-15 22:00:30|13449.8|13447.8|13450.8|13448.8|13450.9|13448.9|13449.8|13447.8|8
1647381640000|2022-03-15 22:00:40|13450.9|13448.9|13451.3|13449.3|13451.3|13449.3|13450.9|13448.9|0
1647381650000|2022-03-15 22:00:50|13451.1|13449.1|13452.9|13450.9|13453.4|13451.4|13451.1|13449.1|18
1647381660000|2022-03-15 22:01:00|13452.3|13450.3|13450.9|13448.9|13453.5|13451.5|13450.9|13448.9|12
1647381670000|2022-03-15 22:01:10|13450.8|13448.8|13452.6|13450.6|13453.5|13451.5|13450.3|13448.3|13
1647381680000|2022-03-15 22:01:20|13451.8|13449.8|13450.9|13448.9|13453.6|13451.6|13450.6|13448.6|18
1647381690000|2022-03-15 22:01:30|13451.1|13449.1|13450.5|13448.5|13452.4|13450.4|13450.5|13448.5|6
1647381700000|2022-03-15 22:01:40|13450.6|13448.6|13451.4|13449.4|13451.4|13449.4|13450.3|13448.3|6
1647381710000|2022-03-15 22:01:50|13451.5|13449.5|13451.4|13449.4|13451.5|13449.5|13451.4|13449.4|11
1647381720000|2022-03-15 22:02:00|13451.3|13449.3|13447.5|13445.5|13451.3|13449.3|13446.6|13444.6|22
1647381730000|2022-03-15 22:02:10|13447.4|13445.4|13451.9|13449.9|13455.4|13453.4|13447.4|13445.4|34
1647381740000|2022-03-15 22:02:20|13452|13450|13452|13450|13452.6|13450.6|13451.9|13449.9|1
1647381750000|2022-03-15 22:02:30|13451.8|13449.8|13451.8|13449.8|13451.8|13449.8|13450.9|13448.9|8
1647381760000|2022-03-15 22:02:40|13451.3|13449.3|13451.4|13449.4|13451.8|13449.8|13451.3|13449.3|9
1647381770000|2022-03-15 22:02:50|13451.3|13449.3|13450.9|13448.9|13451.3|13449.3|13450.9|13448.9|20
1647381780000|2022-03-15 22:03:00|13451|13449|13451.6|13449.6|13451.6|13449.6|13451|13449|8
1647381800000|2022-03-15 22:03:20|13451.8|13449.8|13451.1|13449.1|13452.4|13450.4|13450.6|13448.6|10
1647381810000|2022-03-15 22:03:30|13451.3|13449.3|13450.4|13448.4|13451.4|13449.4|13450.4|13448.4|3
1647381820000|2022-03-15 22:03:40|13450.3|13448.3|13450.5|13448.5|13450.5|13448.5|13448.6|13446.6|34
1647381830000|2022-03-15 22:03:50|13450.3|13448.3|13450.4|13448.4|13450.4|13448.4|13450.3|13448.3|2
1647381840000|2022-03-15 22:04:00|13450|13448|13450.5|13448.5|13450.5|13448.5|13449.5|13447.5|12
1647381850000|2022-03-15 22:04:10|13450.3|13448.3|13450.6|13448.6|13450.6|13448.6|13449.8|13447.8|11
1647381860000|2022-03-15 22:04:20|13450.5|13448.5|13451.1|13449.1|13451.1|13449.1|13450.5|13448.5|3
1647381870000|2022-03-15 22:04:30|13450.6|13448.6|13451.1|13449.1|13451.3|13449.3|13450.6|13448.6|5
1647381880000|2022-03-15 22:04:40|13451|13449|13450.8|13448.8|13451.1|13449.1|13450.8|13448.8|1
1647381890000|2022-03-15 22:04:50|13450.3|13448.3|13450.3|13448.3|13450.3|13448.3|13450.3|13448.3|3
1647381900000|2022-03-15 22:05:00|13450.4|13448.4|13450.8|13448.8|13450.8|13448.8|13449.8|13447.8|5
1647381920000|2022-03-15 22:05:20|13450.9|13448.9|13450.1|13448.1|13450.9|13448.9|13450.1|13448.1|2
1647381930000|2022-03-15 22:05:30|13449.9|13447.9|13449.9|13447.9|13449.9|13447.9|13449.9|13447.9|2
1647381940000|2022-03-15 22:05:40|13449.8|13447.8|13449.9|13447.9|13449.9|13447.9|13449.8|13447.8|2
1647381950000|2022-03-15 22:05:50|13450|13448|13450|13448|13450|13448|13450|13448|4
1647381960000|2022-03-15 22:06:00|13449.6|13447.6|13450.1|13448.1|13450.3|13448.3|13449.6|13447.6|2
1647381980000|2022-03-15 22:06:20|13450|13448|13449.1|13447.1|13450|13448|13449.1|13447.1|1
1647381990000|2022-03-15 22:06:30|13449|13447|13448.8|13446.8|13449|13447|13448.8|13446.8|0
1647382000000|2022-03-15 22:06:40|13446.8|13444.8|13444.5|13442.5|13446.8|13444.8|13444.4|13442.4|15
1647382010000|2022-03-15 22:06:50|13444.4|13442.4|13443.3|13441.3|13444.4|13442.4|13440.9|13438.9|31
1647382020000|2022-03-15 22:07:00|13443.8|13441.8|13443.3|13441.3|13443.8|13441.8|13443.3|13441.3|5
1647382030000|2022-03-15 22:07:10|13443.1|13441.1|13440.9|13438.9|13443.1|13441.1|13440.9|13438.9|6
1647382040000|2022-03-15 22:07:20|13441|13439|13441.5|13439.5|13441.6|13439.6|13441|13439|4
1647382050000|2022-03-15 22:07:30|13441.4|13439.4|13440.9|13438.9|13441.5|13439.5|13440.8|13438.8|2
1647382060000|2022-03-15 22:07:40|13441.8|13439.8|13441|13439|13441.8|13439.8|13440.9|13438.9|13
1647382070000|2022-03-15 22:07:50|13441.5|13439.5|13441.3|13439.3|13441.5|13439.5|13441.1|13439.1|3
1647382080000|2022-03-15 22:08:00|13441.1|13439.1|13438.9|13436.9|13441.1|13439.1|13438.8|13436.8|2
1647382090000|2022-03-15 22:08:10|13440.1|13438.1|13439.4|13437.4|13440.1|13438.1|13439.4|13437.4|6
1647382100000|2022-03-15 22:08:20|13439.1|13437.1|13439|13437|13439.1|13437.1|13439|13437|0
1647382110000|2022-03-15 22:08:30|13438.9|13436.9|13439.4|13437.4|13439.4|13437.4|13438.9|13436.9|4
1647382120000|2022-03-15 22:08:40|13439.3|13437.3|13439.6|13437.6|13439.6|13437.6|13438.9|13436.9|10
1647382130000|2022-03-15 22:08:50|13439.4|13437.4|13440.4|13438.4|13440.4|13438.4|13439.4|13437.4|3
1647382140000|2022-03-15 22:09:00|13440.6|13438.6|13440.9|13438.9|13440.9|13438.9|13440.6|13438.6|3
1647382150000|2022-03-15 22:09:10|13440.8|13438.8|13440.6|13438.6|13440.8|13438.8|13440.5|13438.5|1
1647382160000|2022-03-15 22:09:20|13440.8|13438.8|13440.9|13438.9|13440.9|13438.9|13440.6|13438.6|3
1647382170000|2022-03-15 22:09:30|13440.1|13438.1|13440.1|13438.1|13440.1|13438.1|13440.1|13438.1|3
1647382180000|2022-03-15 22:09:40|13440|13438|13439.9|13437.9|13440.3|13438.3|13439.9|13437.9|2
1647382190000|2022-03-15 22:09:50|13440|13438|13440.6|13438.6|13440.6|13438.6|13440|13438|2
1647382200000|2022-03-15 22:10:00|13440.8|13438.8|13440.6|13438.6|13441.1|13439.1|13440.6|13438.6|5
1647382210000|2022-03-15 22:10:10|13440.5|13438.5|13440.4|13438.4|13440.5|13438.5|13440.4|13438.4|0
1647382220000|2022-03-15 22:10:20|13440.3|13438.3|13439.6|13437.6|13440.3|13438.3|13439.1|13437.1|5
1647382230000|2022-03-15 22:10:30|13439.8|13437.8|13439.1|13437.1|13439.8|13437.8|13438.8|13436.8|13
1647382240000|2022-03-15 22:10:40|13439.3|13437.3|13439.3|13437.3|13439.3|13437.3|13439|13437|7
1647382250000|2022-03-15 22:10:50|13439.5|13437.5|13435.4|13433.4|13439.5|13437.5|13435|13433|59
1647382260000|2022-03-15 22:11:00|13435.5|13433.5|13434.1|13432.1|13436.1|13434.1|13434.1|13432.1|24
1647382270000|2022-03-15 22:11:10|13434|13432|13433.8|13431.8|13434|13432|13432.5|13430.5|32
1647382280000|2022-03-15 22:11:20|13433.4|13431.4|13433.6|13431.6|13435.1|13433.1|13433.1|13431.1|13
1647382290000|2022-03-15 22:11:30|13433.4|13431.4|13435.6|13433.6|13435.6|13433.6|13433|13431|14
1647382300000|2022-03-15 22:11:40|13436|13434|13435.8|13433.8|13437|13435|13435.5|13433.5|7
1647382310000|2022-03-15 22:11:50|13434.5|13432.5|13435.4|13433.4|13435.6|13433.6|13434.5|13432.5|23
1647382320000|2022-03-15 22:12:00|13435.8|13433.8|13435.9|13433.9|13436|13434|13435.3|13433.3|4
1647382330000|2022-03-15 22:12:10|13436.1|13434.1|13439|13437|13439|13437|13436.1|13434.1|19
1647382340000|2022-03-15 22:12:20|13439.1|13437.1|13439.8|13437.8|13439.9|13437.9|13439.1|13437.1|6
1647382350000|2022-03-15 22:12:30|13439.9|13437.9|13442.6|13440.6|13442.6|13440.6|13439.9|13437.9|5
1647382360000|2022-03-15 22:12:40|13442.4|13440.4|13440.9|13438.9|13442.6|13440.6|13440.9|13438.9|8
1647382370000|2022-03-15 22:12:50|13440.8|13438.8|13441.1|13439.1|13441.1|13439.1|13440.6|13438.6|8
1647382380000|2022-03-15 22:13:00|13440.8|13438.8|13441.4|13439.4|13441.4|13439.4|13440.8|13438.8|3
1647382390000|2022-03-15 22:13:10|13441.8|13439.8|13442.1|13440.1|13442.1|13440.1|13441.8|13439.8|2
1647382400000|2022-03-15 22:13:20|13441.9|13439.9|13441.8|13439.8|13441.9|13439.9|13441.8|13439.8|1
1647382410000|2022-03-15 22:13:30|13441.9|13439.9|13442.4|13440.4|13442.8|13440.8|13441.9|13439.9|6
1647382420000|2022-03-15 22:13:40|13442.5|13440.5|13441.5|13439.5|13442.6|13440.6|13441.5|13439.5|6
1647382430000|2022-03-15 22:13:50|13441.9|13439.9|13441.9|13439.9|13441.9|13439.9|13441.9|13439.9|9
1647382440000|2022-03-15 22:14:00|13441.8|13439.8|13441.6|13439.6|13441.8|13439.8|13441.6|13439.6|1
1647382450000|2022-03-15 22:14:10|13441.8|13439.8|13441.6|13439.6|13441.8|13439.8|13441.6|13439.6|0
1647382460000|2022-03-15 22:14:20|13441.8|13439.8|13442.8|13440.8|13443.5|13441.5|13441.6|13439.6|11
1647382470000|2022-03-15 22:14:30|13442.6|13440.6|13442.6|13440.6|13442.6|13440.6|13442.1|13440.1|6
1647382480000|2022-03-15 22:14:40|||||||||1
1647382490000|2022-03-15 22:14:50|13442.8|13440.8|13442.5|13440.5|13442.8|13440.8|13442.4|13440.4|1
1647382500000|2022-03-15 22:15:00|13442.4|13440.4|13442.4|13440.4|13443|13441|13442.4|13440.4|7
1647382510000|2022-03-15 22:15:10|13442.1|13440.1|13442.4|13440.4|13442.4|13440.4|13442.1|13440.1|3
1647382520000|2022-03-15 22:15:20|13442.3|13440.3|13443.3|13441.3|13443.3|13441.3|13441.8|13439.8|9
1647382530000|2022-03-15 22:15:30|13443|13441|13443.4|13441.4|13443.6|13441.6|13443|13441|6
1647382540000|2022-03-15 22:15:40|13443.5|13441.5|13444.4|13442.4|13444.4|13442.4|13443.4|13441.4|3
1647382550000|2022-03-15 22:15:50|13444.3|13442.3|13444.8|13442.8|13444.8|13442.8|13443.8|13441.8|11
1647382560000|2022-03-15 22:16:00|13444.6|13442.6|13444.6|13442.6|13444.8|13442.8|13444.6|13442.6|6
1647382570000|2022-03-15 22:16:10|13444.5|13442.5|13444.8|13442.8|13444.8|13442.8|13444.5|13442.5|14
1647382580000|2022-03-15 22:16:20|13444.9|13442.9|13445|13443|13445.3|13443.3|13444.8|13442.8|2
1647382590000|2022-03-15 22:16:30|13446.6|13444.6|13448|13446|13448|13446|13446.6|13444.6|16
1647382600000|2022-03-15 22:16:40|13448.3|13446.3|13447.8|13445.8|13448.3|13446.3|13447.8|13445.8|4
1647382610000|2022-03-15 22:16:50|13448|13446|13448.9|13446.9|13448.9|13446.9|13448|13446|12
1647382620000|2022-03-15 22:17:00|13448.8|13446.8|13447.5|13445.5|13448.9|13446.9|13447.5|13445.5|9
1647382630000|2022-03-15 22:17:10|13446|13444|13445.6|13443.6|13446.3|13444.3|13445.6|13443.6|4
1647382640000|2022-03-15 22:17:20|13445.8|13443.8|13444.9|13442.9|13445.8|13443.8|13444.6|13442.6|5
1647382650000|2022-03-15 22:17:30|13444.6|13442.6|13444.8|13442.8|13444.8|13442.8|13444.6|13442.6|1
1647382660000|2022-03-15 22:17:40|13444.6|13442.6|13444.8|13442.8|13444.8|13442.8|13443.9|13441.9|6
1647382670000|2022-03-15 22:17:50|13444.6|13442.6|13444.8|13442.8|13444.8|13442.8|13444.6|13442.6|0
1647382680000|2022-03-15 22:18:00|13444.9|13442.9|13446.5|13444.5|13446.8|13444.8|13444.8|13442.8|5
1647382690000|2022-03-15 22:18:10|13446.4|13444.4|13446.8|13444.8|13446.8|13444.8|13446.4|13444.4|0
1647382700000|2022-03-15 22:18:20|13446.3|13444.3|13448|13446|13448|13446|13446.3|13444.3|5
1647382710000|2022-03-15 22:18:30|13448.1|13446.1|13448.4|13446.4|13448.4|13446.4|13448|13446|2
1647382720000|2022-03-15 22:18:40|13447.3|13445.3|13447.6|13445.6|13447.6|13445.6|13447.1|13445.1|1
1647382730000|2022-03-15 22:18:50|13447.8|13445.8|13447.8|13445.8|13447.9|13445.9|13447.8|13445.8|1
1647382740000|2022-03-15 22:19:00|13447.6|13445.6|13448|13446|13448.4|13446.4|13446.8|13444.8|5
1647382750000|2022-03-15 22:19:10|13447.8|13445.8|13447.6|13445.6|13447.8|13445.8|13447.6|13445.6|0
1647382770000|2022-03-15 22:19:30|13447.5|13445.5|13446.5|13444.5|13447.5|13445.5|13445.3|13443.3|6
1647382780000|2022-03-15 22:19:40|13447.3|13445.3|13447.9|13445.9|13447.9|13445.9|13447.1|13445.1|4
1647382790000|2022-03-15 22:19:50|13448|13446|13447.9|13445.9|13448|13446|13447.8|13445.8|0
1647382800000|2022-03-15 22:20:00|13448.3|13446.3|13448.3|13446.3|13449|13447|13448.3|13446.3|3
1647382810000|2022-03-15 22:20:10|13448.1|13446.1|13447.8|13445.8|13448.1|13446.1|13447.8|13445.8|0
1647382820000|2022-03-15 22:20:20|13447.9|13445.9|13447.8|13445.8|13447.9|13445.9|13447.8|13445.8|0
1647382830000|2022-03-15 22:20:30|13447.9|13445.9|13448.5|13446.5|13448.8|13446.8|13447.9|13445.9|1
1647382840000|2022-03-15 22:20:40|13448.6|13446.6|13448.9|13446.9|13449|13447|13448.6|13446.6|1
1647382850000|2022-03-15 22:20:50|13448.6|13446.6|13448.6|13446.6|13449|13447|13448.1|13446.1|6
1647382860000|2022-03-15 22:21:00|13448.8|13446.8|13449.3|13447.3|13449.3|13447.3|13448.8|13446.8|7
1647382870000|2022-03-15 22:21:10|13449.8|13447.8|13448.6|13446.6|13449.8|13447.8|13448.5|13446.5|1
1647382890000|2022-03-15 22:21:30|13448.9|13446.9|13448.5|13446.5|13449|13447|13448.5|13446.5|2
1647382900000|2022-03-15 22:21:40|13448|13446|13448.3|13446.3|13448.3|13446.3|13447.8|13445.8|1
1647382910000|2022-03-15 22:21:50|13448.5|13446.5|13447.6|13445.6|13448.6|13446.6|13447.4|13445.4|2
1647382920000|2022-03-15 22:22:00|13447.5|13445.5|13445.6|13443.6|13447.6|13445.6|13445.6|13443.6|3
1647382930000|2022-03-15 22:22:10|13445.8|13443.8|13446|13444|13446.3|13444.3|13445.8|13443.8|1
1647382940000|2022-03-15 22:22:20|13445.6|13443.6|13446.8|13444.8|13446.8|13444.8|13445.6|13443.6|1
1647382950000|2022-03-15 22:22:30|13446.3|13444.3|13446.1|13444.1|13446.3|13444.3|13446.1|13444.1|0
1647382960000|2022-03-15 22:22:40|||||||||1
1647382970000|2022-03-15 22:22:50|13446|13444|13447.4|13445.4|13447.4|13445.4|13445.9|13443.9|10
1647382980000|2022-03-15 22:23:00|13447.5|13445.5|13446.3|13444.3|13447.5|13445.5|13446.3|13444.3|1
1647382990000|2022-03-15 22:23:10|13446.4|13444.4|13446.9|13444.9|13446.9|13444.9|13446.3|13444.3|0
1647383010000|2022-03-15 22:23:30|13446.3|13444.3|13447.5|13445.5|13447.5|13445.5|13446.3|13444.3|8
1647383020000|2022-03-15 22:23:40|13447.6|13445.6|13448.1|13446.1|13448.6|13446.6|13447.5|13445.5|0
1647383040000|2022-03-15 22:24:00|13447.9|13445.9|13443|13441|13447.9|13445.9|13442.9|13440.9|10
1647383050000|2022-03-15 22:24:10|13443.1|13441.1|13443.6|13441.6|13444|13442|13443|13441|2
1647383060000|2022-03-15 22:24:20|13444.6|13442.6|13444.6|13442.6|13444.8|13442.8|13444.3|13442.3|1
1647383070000|2022-03-15 22:24:30|13443.9|13441.9|13443.1|13441.1|13443.9|13441.9|13443.1|13441.1|2
1647383080000|2022-03-15 22:24:40|13443|13441|13442.8|13440.8|13443|13441|13442.8|13440.8|0
1647383090000|2022-03-15 22:24:50|13442.6|13440.6|13442.5|13440.5|13443|13441|13442.1|13440.1|8
1647383100000|2022-03-15 22:25:00|13442|13440|13442|13440|13442|13440|13442|13440|1
1647383110000|2022-03-15 22:25:10|13441.9|13439.9|13442.1|13440.1|13442.1|13440.1|13441.9|13439.9|0
1647383120000|2022-03-15 22:25:20|13442|13440|13442.4|13440.4|13442.4|13440.4|13441.9|13439.9|1
1647383130000|2022-03-15 22:25:30|13442|13440|13442|13440|13442.3|13440.3|13442|13440|0
1647383140000|2022-03-15 22:25:40|13441.9|13439.9|13441.9|13439.9|13441.9|13439.9|13441.9|13439.9|0
1647383150000|2022-03-15 22:25:50|13442|13440|13442.1|13440.1|13442.5|13440.5|13442|13440|2
1647383160000|2022-03-15 22:26:00|13442.3|13440.3|13442.1|13440.1|13442.4|13440.4|13442|13440|4
1647383170000|2022-03-15 22:26:10|13441.9|13439.9|13442.4|13440.4|13442.4|13440.4|13441.9|13439.9|3
1647383180000|2022-03-15 22:26:20|13442.5|13440.5|13442.5|13440.5|13442.5|13440.5|13442.4|13440.4|2
1647383190000|2022-03-15 22:26:30|13442.3|13440.3|13442.6|13440.6|13442.6|13440.6|13442.3|13440.3|8
1647383200000|2022-03-15 22:26:40|13442.8|13440.8|13443|13441|13443|13441|13442.8|13440.8|1
1647383210000|2022-03-15 22:26:50|13443.5|13441.5|13443.9|13441.9|13443.9|13441.9|13443.4|13441.4|5
1647383220000|2022-03-15 22:27:00|13443.8|13441.8|13445.3|13443.3|13445.4|13443.4|13443.8|13441.8|5
1647383240000|2022-03-15 22:27:20|13445|13443|13443.8|13441.8|13445|13443|13443.8|13441.8|4
1647383250000|2022-03-15 22:27:30|13443.1|13441.1|13443.8|13441.8|13444|13442|13443.1|13441.1|8
1647383260000|2022-03-15 22:27:40|13443.6|13441.6|13443.6|13441.6|13443.6|13441.6|13443.6|13441.6|0
1647383270000|2022-03-15 22:27:50|13443.5|13441.5|13443.4|13441.4|13443.6|13441.6|13443.4|13441.4|0
1647383280000|2022-03-15 22:28:00|13443.9|13441.9|13446.4|13444.4|13446.4|13444.4|13443.6|13441.6|26
1647383290000|2022-03-15 22:28:10|13446.3|13444.3|13445.8|13443.8|13446.3|13444.3|13445.4|13443.4|3
1647383300000|2022-03-15 22:28:20|13445.9|13443.9|13446.9|13444.9|13446.9|13444.9|13445.9|13443.9|3
1647383310000|2022-03-15 22:28:30|13446.8|13444.8|13442.5|13440.5|13446.8|13444.8|13442.1|13440.1|23
1647383320000|2022-03-15 22:28:40|13442.4|13440.4|13444.3|13442.3|13444.4|13442.4|13442.4|13440.4|20
1647383330000|2022-03-15 22:28:50|13444.1|13442.1|13445|13443|13445|13443|13443.9|13441.9|2
1647383340000|2022-03-15 22:29:00|13444.9|13442.9|13445.3|13443.3|13445.4|13443.4|13444.9|13442.9|4
1647383350000|2022-03-15 22:29:10|13445.1|13443.1|13445.3|13443.3|13445.6|13443.6|13445.1|13443.1|6
1647383360000|2022-03-15 22:29:20|13446.8|13444.8|13443.9|13441.9|13446.8|13444.8|13442.3|13440.3|14
1647383370000|2022-03-15 22:29:30|13443.8|13441.8|13445|13443|13445|13443|13443.8|13441.8|2
1647383380000|2022-03-15 22:29:40|13444.9|13442.9|13442.1|13440.1|13444.9|13442.9|13442|13440|4
1647383390000|2022-03-15 22:29:50|13442|13440|13443.6|13441.6|13443.6|13441.6|13442|13440|9
1647383400000|2022-03-15 22:30:00|13443.4|13441.4|13445|13443|13445.1|13443.1|13443.3|13441.3|4
1647383410000|2022-03-15 22:30:10|13445.1|13443.1|13445.1|13443.1|13445.3|13443.3|13445|13443|0
1647383420000|2022-03-15 22:30:20|13445.3|13443.3|13445|13443|13445.3|13443.3|13445|13443|0
1647383430000|2022-03-15 22:30:30|13444.8|13442.8|13444.8|13442.8|13444.9|13442.9|13444.3|13442.3|0
1647383440000|2022-03-15 22:30:40|13444.4|13442.4|13444.5|13442.5|13444.5|13442.5|13444.4|13442.4|0
1647383460000|2022-03-15 22:31:00|13444.4|13442.4|13444.3|13442.3|13444.6|13442.6|13444.3|13442.3|2
1647383470000|2022-03-15 22:31:10|13443.6|13441.6|13443.6|13441.6|13443.6|13441.6|13443.6|13441.6|2
1647383480000|2022-03-15 22:31:20|13443.5|13441.5|13443.4|13441.4|13443.5|13441.5|13443.4|13441.4|0
1647383500000|2022-03-15 22:31:40|13443.9|13441.9|13444.5|13442.5|13444.5|13442.5|13443.9|13441.9|2
1647383510000|2022-03-15 22:31:50|13444.6|13442.6|13443.1|13441.1|13445.1|13443.1|13443.1|13441.1|3
1647383520000|2022-03-15 22:32:00|13443|13441|13442.9|13440.9|13443.1|13441.1|13442.9|13440.9|2
1647383530000|2022-03-15 22:32:10|||||||||1
1647383540000|2022-03-15 22:32:20|13443|13441|13443.5|13441.5|13443.5|13441.5|13443|13441|1
1647383550000|2022-03-15 22:32:30|13445.4|13443.4|13445.3|13443.3|13445.6|13443.6|13445.1|13443.1|7
1647383560000|2022-03-15 22:32:40|13445.1|13443.1|13444.9|13442.9|13445.1|13443.1|13444.6|13442.6|1
1647383570000|2022-03-15 22:32:50|13444.8|13442.8|13444.3|13442.3|13444.8|13442.8|13444.3|13442.3|3
1647383580000|2022-03-15 22:33:00|13444.1|13442.1|13444.6|13442.6|13444.6|13442.6|13444|13442|3
1647383590000|2022-03-15 22:33:10|13443.9|13441.9|13443.1|13441.1|13443.9|13441.9|13443.1|13441.1|5
1647383600000|2022-03-15 22:33:20|13443.4|13441.4|13443.4|13441.4|13443.4|13441.4|13443.4|13441.4|1
1647383610000|2022-03-15 22:33:30|13443|13441|13443|13441|13443|13441|13442.9|13440.9|8
1647383620000|2022-03-15 22:33:40|13443.1|13441.1|13443.1|13441.1|13443.1|13441.1|13443|13441|2
1647383640000|2022-03-15 22:34:00|13442.1|13440.1|13442.1|13440.1|13442.6|13440.6|13442.1|13440.1|18
1647383650000|2022-03-15 22:34:10|13442|13440|13443.5|13441.5|13443.5|13441.5|13441.5|13439.5|5
1647383660000|2022-03-15 22:34:20|13443.4|13441.4|13443.3|13441.3|13443.5|13441.5|13443.3|13441.3|0
1647383670000|2022-03-15 22:34:30|13443.5|13441.5|13441.5|13439.5|13443.5|13441.5|13441.3|13439.3|14
1647383680000|2022-03-15 22:34:40|13441.4|13439.4|13441.4|13439.4|13441.9|13439.9|13441.4|13439.4|1
1647383690000|2022-03-15 22:34:50|13441.5|13439.5|13441.5|13439.5|13441.5|13439.5|13441.5|13439.5|1
1647383700000|2022-03-15 22:35:00|13441.6|13439.6|13442.5|13440.5|13442.9|13440.9|13441.6|13439.6|12
1647383710000|2022-03-15 22:35:10|13442.6|13440.6|13442.5|13440.5|13442.6|13440.6|13442.5|13440.5|1
1647383720000|2022-03-15 22:35:20|13442.4|13440.4|13441.9|13439.9|13442.4|13440.4|13441.9|13439.9|1
1647383730000|2022-03-15 22:35:30|13441.5|13439.5|13442.1|13440.1|13442.3|13440.3|13441.5|13439.5|1
1647383740000|2022-03-15 22:35:40|13442.3|13440.3|13442.9|13440.9|13443|13441|13442.3|13440.3|3
1647383750000|2022-03-15 22:35:50|13443.1|13441.1|13443.5|13441.5|13443.5|13441.5|13443|13441|2
1647383760000|2022-03-15 22:36:00|13443.4|13441.4|13443.5|13441.5|13444.5|13442.5|13443.4|13441.4|27
1647383770000|2022-03-15 22:36:10|13443.8|13441.8|13443.3|13441.3|13443.8|13441.8|13443.3|13441.3|3
1647383780000|2022-03-15 22:36:20|13443.1|13441.1|13441.1|13439.1|13443.1|13441.1|13441|13439|7
1647383790000|2022-03-15 22:36:30|13440.6|13438.6|13439.1|13437.1|13440.6|13438.6|13439.1|13437.1|13
1647383800000|2022-03-15 22:36:40|13439.3|13437.3|13439.1|13437.1|13439.5|13437.5|13438.9|13436.9|8
1647383810000|2022-03-15 22:36:50|13440.1|13438.1|13439.9|13437.9|13440.4|13438.4|13439.6|13437.6|11
1647383820000|2022-03-15 22:37:00|13438.8|13436.8|13438.1|13436.1|13438.8|13436.8|13437.9|13435.9|13
1647383830000|2022-03-15 22:37:10|13438.3|13436.3|13439.9|13437.9|13439.9|13437.9|13438.3|13436.3|3
1647383840000|2022-03-15 22:37:20|13440|13438|13439.9|13437.9|13440.6|13438.6|13439.9|13437.9|5
1647383850000|2022-03-15 22:37:30|13440|13438|13439.6|13437.6|13440|13438|13439.4|13437.4|3
1647383860000|2022-03-15 22:37:40|13439.8|13437.8|13440.9|13438.9|13441.4|13439.4|13439.8|13437.8|10
1647383870000|2022-03-15 22:37:50|13439.1|13437.1|13439|13437|13439.1|13437.1|13439|13437|5
1647383880000|2022-03-15 22:38:00|13438.9|13436.9|13438.9|13436.9|13439.5|13437.5|13438.8|13436.8|4
1647383890000|2022-03-15 22:38:10|13439|13437|13439.3|13437.3|13439.3|13437.3|13439|13437|2
1647383900000|2022-03-15 22:38:20|13439.1|13437.1|13438.4|13436.4|13439.1|13437.1|13438.4|13436.4|6
1647383910000|2022-03-15 22:38:30|13438.1|13436.1|13438.9|13436.9|13438.9|13436.9|13438.1|13436.1|8
1647383920000|2022-03-15 22:38:40|13439|13437|13440.1|13438.1|13440.3|13438.3|13438.6|13436.6|3
1647383930000|2022-03-15 22:38:50|13440|13438|13439.9|13437.9|13440|13438|13439.9|13437.9|0
1647383940000|2022-03-15 22:39:00|13439.6|13437.6|13440.8|13438.8|13441.1|13439.1|13439.4|13437.4|11
1647383950000|2022-03-15 22:39:10|13440.9|13438.9|13440|13438|13440.9|13438.9|13440|13438|4
1647383960000|2022-03-15 22:39:20|13440.1|13438.1|13438.6|13436.6|13440.3|13438.3|13438.4|13436.4|7
1647383970000|2022-03-15 22:39:30|13438.9|13436.9|13440.4|13438.4|13440.4|13438.4|13438.9|13436.9|3
1647383980000|2022-03-15 22:39:40|13440.6|13438.6|13441|13439|13441.1|13439.1|13440.6|13438.6|2
1647383990000|2022-03-15 22:39:50|13440.1|13438.1|13439.9|13437.9|13440.1|13438.1|13439.8|13437.8|3
1647384000000|2022-03-15 22:40:00|13440|13438|13440.5|13438.5|13440.5|13438.5|13439.9|13437.9|3
1647384010000|2022-03-15 22:40:10|13440.6|13438.6|13441.5|13439.5|13441.6|13439.6|13440.6|13438.6|3
1647384020000|2022-03-15 22:40:20|13439.9|13437.9|13439.9|13437.9|13440|13438|13439.6|13437.6|2
1647384030000|2022-03-15 22:40:30|13440|13438|13439.8|13437.8|13440.3|13438.3|13439.6|13437.6|5
1647384040000|2022-03-15 22:40:40|13439.9|13437.9|13439.8|13437.8|13439.9|13437.9|13439.8|13437.8|0
1647384050000|2022-03-15 22:40:50|13439.9|13437.9|13439.9|13437.9|13439.9|13437.9|13439.8|13437.8|0
1647384060000|2022-03-15 22:41:00|13439.8|13437.8|13439.9|13437.9|13440|13438|13439.6|13437.6|1
1647384070000|2022-03-15 22:41:10|13439.8|13437.8|13439.8|13437.8|13439.8|13437.8|13439.8|13437.8|0
1647384090000|2022-03-15 22:41:30|13440.1|13438.1|13440.8|13438.8|13440.8|13438.8|13439.8|13437.8|11
1647384100000|2022-03-15 22:41:40|13441.1|13439.1|13441.3|13439.3|13441.3|13439.3|13440.6|13438.6|4
1647384110000|2022-03-15 22:41:50|13441.4|13439.4|13441.3|13439.3|13441.5|13439.5|13441.3|13439.3|8
1647384120000|2022-03-15 22:42:00|13441.1|13439.1|13441.1|13439.1|13441.1|13439.1|13441|13439|0
1647384130000|2022-03-15 22:42:10|13441|13439|13441|13439|13441.1|13439.1|13441|13439|1
1647384150000|2022-03-15 22:42:30|13441.1|13439.1|13441.9|13439.9|13442.3|13440.3|13441|13439|17
1647384160000|2022-03-15 22:42:40|13442|13440|13443.1|13441.1|13443.3|13441.3|13442|13440|8
1647384170000|2022-03-15 22:42:50|13443.3|13441.3|13443.1|13441.1|13443.3|13441.3|13442.4|13440.4|5
1647384180000|2022-03-15 22:43:00|13442.9|13440.9|13443.9|13441.9|13443.9|13441.9|13442.8|13440.8|5
1647384190000|2022-03-15 22:43:10|13444|13442|13443.3|13441.3|13444|13442|13443.3|13441.3|6
1647384200000|2022-03-15 22:43:20|13443.4|13441.4|13443.3|13441.3|13443.5|13441.5|13443|13441|1
1647384210000|2022-03-15 22:43:30|13443|13441|13442.4|13440.4|13443.3|13441.3|13442.4|13440.4|4
1647384220000|2022-03-15 22:43:40|13442|13440|13441.4|13439.4|13442|13440|13441.3|13439.3|1
1647384230000|2022-03-15 22:43:50|13441.5|13439.5|13442|13440|13442|13440|13441.3|13439.3|4
1647384240000|2022-03-15 22:44:00|13441.5|13439.5|13441.9|13439.9|13441.9|13439.9|13441.4|13439.4|1
1647384250000|2022-03-15 22:44:10|13442.1|13440.1|13442|13440|13442.1|13440.1|13441.8|13439.8|1
1647384260000|2022-03-15 22:44:20|13441.9|13439.9|13441.4|13439.4|13442.3|13440.3|13441.3|13439.3|7
1647384270000|2022-03-15 22:44:30|13442|13440|13441.3|13439.3|13442|13440|13441.3|13439.3|1
1647384280000|2022-03-15 22:44:40|13441.1|13439.1|13441.4|13439.4|13441.4|13439.4|13441|13439|0
1647384290000|2022-03-15 22:44:50|13441.3|13439.3|13440.8|13438.8|13441.3|13439.3|13440.8|13438.8|2
1647384300000|2022-03-15 22:45:00|13440.6|13438.6|13441.4|13439.4|13441.6|13439.6|13440.6|13438.6|4
1647384310000|2022-03-15 22:45:10|13441.5|13439.5|13441.3|13439.3|13441.5|13439.5|13441.3|13439.3|0
1647384320000|2022-03-15 22:45:20|13441.4|13439.4|13442.1|13440.1|13442.1|13440.1|13441.4|13439.4|2
1647384330000|2022-03-15 22:45:30|13442|13440|13442|13440|13442.1|13440.1|13441.4|13439.4|2
1647384340000|2022-03-15 22:45:40|13442.1|13440.1|13442.1|13440.1|13442.3|13440.3|13442|13440|0
1647384350000|2022-03-15 22:45:50|13442|13440|13441.4|13439.4|13442|13440|13441.4|13439.4|4
1647384360000|2022-03-15 22:46:00|13441.6|13439.6|13442.1|13440.1|13442.4|13440.4|13441.6|13439.6|4
1647384370000|2022-03-15 22:46:10|13442|13440|13442|13440|13442.3|13440.3|13441.9|13439.9|0
1647384390000|2022-03-15 22:46:30|13441.9|13439.9|13441.6|13439.6|13442.1|13440.1|13441.6|13439.6|5
1647384400000|2022-03-15 22:46:40|13441.4|13439.4|13440.8|13438.8|13441.4|13439.4|13440.4|13438.4|2
1647384410000|2022-03-15 22:46:50|13440.9|13438.9|13441.3|13439.3|13441.3|13439.3|13440.9|13438.9|0
1647384420000|2022-03-15 22:47:00|13441.1|13439.1|13441.9|13439.9|13441.9|13439.9|13441|13439|8
1647384430000|2022-03-15 22:47:10|13442.4|13440.4|13442.4|13440.4|13442.4|13440.4|13442.4|13440.4|2
1647384440000|2022-03-15 22:47:20|13442.3|13440.3|13441.5|13439.5|13442.4|13440.4|13441.5|13439.5|1
1647384450000|2022-03-15 22:47:30|13441.6|13439.6|13442.8|13440.8|13443.1|13441.1|13441.5|13439.5|7
1647384460000|2022-03-15 22:47:40|13442.9|13440.9|13442.9|13440.9|13442.9|13440.9|13442.8|13440.8|0
1647384470000|2022-03-15 22:47:50|13443|13441|13442.9|13440.9|13443|13441|13442.9|13440.9|0
1647384480000|2022-03-15 22:48:00|13443.1|13441.1|13443.3|13441.3|13443.4|13441.4|13443.1|13441.1|0
1647384490000|2022-03-15 22:48:10|13443.5|13441.5|13443.6|13441.6|13443.6|13441.6|13443.4|13441.4|0
1647384500000|2022-03-15 22:48:20|13443.5|13441.5|13443.6|13441.6|13443.6|13441.6|13443.5|13441.5|0
1647384510000|2022-03-15 22:48:30|13444|13442|13443.3|13441.3|13444.1|13442.1|13442.5|13440.5|15
1647384520000|2022-03-15 22:48:40|13443.1|13441.1|13442.4|13440.4|13443.3|13441.3|13442.4|13440.4|1
1647384530000|2022-03-15 22:48:50|13442.5|13440.5|13442.6|13440.6|13442.6|13440.6|13442.1|13440.1|1
1647384550000|2022-03-15 22:49:10|13442.8|13440.8|13442.4|13440.4|13442.8|13440.8|13442.3|13440.3|4
1647384560000|2022-03-15 22:49:20|13442.5|13440.5|13442.6|13440.6|13442.8|13440.8|13442.4|13440.4|0
1647384570000|2022-03-15 22:49:30|13442.5|13440.5|13442.8|13440.8|13442.8|13440.8|13442.5|13440.5|0
1647384580000|2022-03-15 22:49:40|13442.6|13440.6|13442.4|13440.4|13442.9|13440.9|13442.4|13440.4|3
1647384590000|2022-03-15 22:49:50|13442.5|13440.5|13442.4|13440.4|13442.6|13440.6|13442.4|13440.4|0
1647384600000|2022-03-15 22:50:00|13442.3|13440.3|13441.9|13439.9|13442.3|13440.3|13441.9|13439.9|6
1647384610000|2022-03-15 22:50:10|13442.4|13440.4|13442.4|13440.4|13442.4|13440.4|13442|13440|1
1647384620000|2022-03-15 22:50:20|13442.5|13440.5|13441.9|13439.9|13442.5|13440.5|13441.9|13439.9|1
1647384630000|2022-03-15 22:50:30|13442|13440|13442.1|13440.1|13442.1|13440.1|13441.8|13439.8|10
1647384640000|2022-03-15 22:50:40|13442.3|13440.3|13442.3|13440.3|13442.3|13440.3|13442|13440|1
1647384650000|2022-03-15 22:50:50|13442.1|13440.1|13442.3|13440.3|13442.3|13440.3|13442.1|13440.1|2
1647384660000|2022-03-15 22:51:00|13442.4|13440.4|13443|13441|13443|13441|13442.1|13440.1|3
1647384670000|2022-03-15 22:51:10|13442.5|13440.5|13442.4|13440.4|13442.5|13440.5|13442.4|13440.4|1
1647384680000|2022-03-15 22:51:20|13442.3|13440.3|13441.9|13439.9|13442.3|13440.3|13441.9|13439.9|2
1647384690000|2022-03-15 22:51:30|13441.8|13439.8|13441.6|13439.6|13441.8|13439.8|13441.6|13439.6|0
1647384700000|2022-03-15 22:51:40|||||||||1
1647384710000|2022-03-15 22:51:50|13441.9|13439.9|13442|13440|13442|13440|13441.9|13439.9|2
1647384720000|2022-03-15 22:52:00|13442.1|13440.1|13442.9|13440.9|13442.9|13440.9|13441.8|13439.8|17
1647384730000|2022-03-15 22:52:10|13443|13441|13443.1|13441.1|13443.1|13441.1|13443|13441|0
1647384740000|2022-03-15 22:52:20|13444.1|13442.1|13444|13442|13444.1|13442.1|13443.9|13441.9|5
1647384750000|2022-03-15 22:52:30|13444.1|13442.1|13444|13442|13444.1|13442.1|13443.9|13441.9|0
1647384760000|2022-03-15 22:52:40|13443.9|13441.9|13445|13443|13445|13443|13443.9|13441.9|3
1647384770000|2022-03-15 22:52:50|13445.1|13443.1|13444.8|13442.8|13445.1|13443.1|13444.5|13442.5|6
1647384780000|2022-03-15 22:53:00|13444.9|13442.9|13445|13443|13445|13443|13444.9|13442.9|1
1647384790000|2022-03-15 22:53:10|13444.8|13442.8|13445.4|13443.4|13445.4|13443.4|13444.8|13442.8|2
1647384800000|2022-03-15 22:53:20|13445.5|13443.5|13446.4|13444.4|13446.4|13444.4|13445.5|13443.5|6
1647384810000|2022-03-15 22:53:30|13446.8|13444.8|13446|13444|13446.9|13444.9|13446|13444|8
1647384820000|2022-03-15 22:53:40|13446.3|13444.3|13446.1|13444.1|13446.4|13444.4|13446|13444|1
1647384830000|2022-03-15 22:53:50|13446|13444|13446.5|13444.5|13447|13445|13446|13444|10
1647384840000|2022-03-15 22:54:00|13446.6|13444.6|13445.6|13443.6|13446.9|13444.9|13445.6|13443.6|2
1647384850000|2022-03-15 22:54:10|13445.8|13443.8|13445.9|13443.9|13445.9|13443.9|13445.8|13443.8|0
1647384860000|2022-03-15 22:54:20|13445.6|13443.6|13445.9|13443.9|13446.6|13444.6|13445.6|13443.6|14
1647384870000|2022-03-15 22:54:30|13446|13444|13445.6|13443.6|13446.1|13444.1|13445.6|13443.6|1
1647384880000|2022-03-15 22:54:40|13445.8|13443.8|13446.4|13444.4|13446.4|13444.4|13445.8|13443.8|0
1647384890000|2022-03-15 22:54:50|13446.3|13444.3|13446.1|13444.1|13446.4|13444.4|13446.1|13444.1|0
1647384900000|2022-03-15 22:55:00|13446.3|13444.3|13445.9|13443.9|13446.4|13444.4|13445.9|13443.9|1
1647384910000|2022-03-15 22:55:10|13445.8|13443.8|13445.8|13443.8|13445.8|13443.8|13445.8|13443.8|0
1647384920000|2022-03-15 22:55:20|13445.9|13443.9|13445.9|13443.9|13445.9|13443.9|13445.8|13443.8|2
1647384930000|2022-03-15 22:55:30|13446|13444|13445.5|13443.5|13446|13444|13445.5|13443.5|0
1647384940000|2022-03-15 22:55:40|13445.4|13443.4|13445.5|13443.5|13445.5|13443.5|13445.4|13443.4|0
1647384950000|2022-03-15 22:55:50|13445.3|13443.3|13441.6|13439.6|13445.3|13443.3|13441.6|13439.6|24
1647384960000|2022-03-15 22:56:00|13442|13440|13443|13441|13443|13441|13442|13440|3
1647384970000|2022-03-15 22:56:10|13442.9|13440.9|13442.9|13440.9|13442.9|13440.9|13442.6|13440.6|1
1647384980000|2022-03-15 22:56:20|13442.8|13440.8|13443.6|13441.6|13443.6|13441.6|13442.8|13440.8|2
1647384990000|2022-03-15 22:56:30|13443.9|13441.9|13443.9|13441.9|13444|13442|13443.5|13441.5|5
1647385000000|2022-03-15 22:56:40|13444|13442|13443.9|13441.9|13444|13442|13443.8|13441.8|0
1647385010000|2022-03-15 22:56:50|13443.8|13441.8|13444|13442|13444|13442|13443.8|13441.8|1
1647385040000|2022-03-15 22:57:20|13443.6|13441.6|13442.4|13440.4|13443.9|13441.9|13442.4|13440.4|7
1647385050000|2022-03-15 22:57:30|13442.3|13440.3|13442.3|13440.3|13442.3|13440.3|13442.3|13440.3|0
1647385060000|2022-03-15 22:57:40|13442.1|13440.1|13442.3|13440.3|13442.3|13440.3|13442.1|13440.1|0
1647385070000|2022-03-15 22:57:50|13442.1|13440.1|13442.1|13440.1|13442.3|13440.3|13442.1|13440.1|0
1647385080000|2022-03-15 22:58:00|13442.3|13440.3|13442.1|13440.1|13442.3|13440.3|13442.1|13440.1|0
1647385090000|2022-03-15 22:58:10|13441.9|13439.9|13440.9|13438.9|13441.9|13439.9|13440.3|13438.3|14
1647385100000|2022-03-15 22:58:20|13441.1|13439.1|13441.9|13439.9|13441.9|13439.9|13441.1|13439.1|3
1647385110000|2022-03-15 22:58:30|13441.3|13439.3|13440.4|13438.4|13441.3|13439.3|13440.3|13438.3|0
1647385120000|2022-03-15 22:58:40|13439.4|13437.4|13438.1|13436.1|13440.1|13438.1|13437.4|13435.4|16
1647385130000|2022-03-15 22:58:50|13438.3|13436.3|13439.1|13437.1|13439.3|13437.3|13438.1|13436.1|6
1647385140000|2022-03-15 22:59:00|13439.3|13437.3|13440.1|13438.1|13440.1|13438.1|13439.3|13437.3|13
1647385150000|2022-03-15 22:59:10|13440.3|13438.3|13441|13439|13441|13439|13440.3|13438.3|1
1647385160000|2022-03-15 22:59:20|13442.1|13440.1|13442.6|13440.6|13443.4|13441.4|13442.1|13440.1|12
1647385170000|2022-03-15 22:59:30|13442.5|13440.5|13441.9|13439.9|13442.5|13440.5|13441.9|13439.9|1
1647385180000|2022-03-15 22:59:40|13441.6|13439.6|13441.5|13439.5|13441.6|13439.6|13441.5|13439.5|4
1647385190000|2022-03-15 22:59:50|13441.6|13439.6|13443.1|13441.1|13443.1|13441.1|13441.5|13439.5|0
1647385200000|2022-03-15 23:00:00|13443.3|13441.3|13445.3|13443.3|13445.5|13443.5|13443.3|13441.3|5
1647385210000|2022-03-15 23:00:10|13445.5|13443.5|13444.5|13442.5|13446.5|13444.5|13444.5|13442.5|26
1647385220000|2022-03-15 23:00:20|13444.4|13442.4|13443.6|13441.6|13444.4|13442.4|13443.3|13441.3|0
1647385230000|2022-03-15 23:00:30|13443.8|13441.8|13443.1|13441.1|13443.8|13441.8|13443.1|13441.1|2
1647385240000|2022-03-15 23:00:40|13443.3|13441.3|13443.1|13441.1|13443.5|13441.5|13442.4|13440.4|4
1647385250000|2022-03-15 23:00:50|13443.3|13441.3|13443.5|13441.5|13443.5|13441.5|13443.1|13441.1|0
1647385260000|2022-03-15 23:01:00|13443.4|13441.4|13442.4|13440.4|13443.5|13441.5|13442.4|13440.4|4
1647385270000|2022-03-15 23:01:10|13442.1|13440.1|13441.4|13439.4|13442.1|13440.1|13441.4|13439.4|3
1647385280000|2022-03-15 23:01:20|13442|13440|13442.1|13440.1|13442.3|13440.3|13441.9|13439.9|2
1647385290000|2022-03-15 23:01:30|13441.9|13439.9|13442.8|13440.8|13442.8|13440.8|13441.9|13439.9|3
1647385300000|2022-03-15 23:01:40|13442.6|13440.6|13443.6|13441.6|13443.6|13441.6|13441.3|13439.3|37
1647385310000|2022-03-15 23:01:50|13444.6|13442.6|13444.5|13442.5|13444.8|13442.8|13444.5|13442.5|4
1647385320000|2022-03-15 23:02:00|13444.4|13442.4|13443.1|13441.1|13444.4|13442.4|13443.1|13441.1|4
1647385330000|2022-03-15 23:02:10|13443|13441|13443.3|13441.3|13443.4|13441.4|13442.9|13440.9|1
1647385340000|2022-03-15 23:02:20|13443.1|13441.1|13442.9|13440.9|13443.1|13441.1|13442.5|13440.5|6
1647385350000|2022-03-15 23:02:30|13443|13441|13442.1|13440.1|13444.4|13442.4|13442|13440|20
1647385360000|2022-03-15 23:02:40|13442.3|13440.3|13442.1|13440.1|13443.1|13441.1|13441.9|13439.9|6
1647385370000|2022-03-15 23:02:50|13442.3|13440.3|13443.1|13441.1|13443.1|13441.1|13442.3|13440.3|0
1647385380000|2022-03-15 23:03:00|13443.3|13441.3|13444.1|13442.1|13444.4|13442.4|13443.3|13441.3|0
1647385390000|2022-03-15 23:03:10|13444.3|13442.3|13444.5|13442.5|13444.5|13442.5|13444.3|13442.3|1
1647385400000|2022-03-15 23:03:20|13444.4|13442.4|13444.1|13442.1|13444.4|13442.4|13443.6|13441.6|5
1647385410000|2022-03-15 23:03:30|13444|13442|13444.3|13442.3|13444.3|13442.3|13443.9|13441.9|1
1647385420000|2022-03-15 23:03:40|13444.4|13442.4|13444.3|13442.3|13444.4|13442.4|13444.3|13442.3|0
1647385430000|2022-03-15 23:03:50|13443.4|13441.4|13443.4|13441.4|13443.4|13441.4|13443.4|13441.4|7
1647385440000|2022-03-15 23:04:00|13443.3|13441.3|13442.4|13440.4|13443.3|13441.3|13441.9|13439.9|1
1647385450000|2022-03-15 23:04:10|13442.9|13440.9|13442.1|13440.1|13442.9|13440.9|13442.1|13440.1|2
1647385460000|2022-03-15 23:04:20|13441.5|13439.5|13441.4|13439.4|13441.6|13439.6|13441.4|13439.4|0
1647385470000|2022-03-15 23:04:30|13441.5|13439.5|13441.9|13439.9|13441.9|13439.9|13441.5|13439.5|0
1647385480000|2022-03-15 23:04:40|13442.1|13440.1|13441.5|13439.5|13442.1|13440.1|13440.8|13438.8|8
1647385490000|2022-03-15 23:04:50|13441.4|13439.4|13440.8|13438.8|13441.4|13439.4|13440.8|13438.8|0
1647385500000|2022-03-15 23:05:00|13441|13439|13441.4|13439.4|13441.4|13439.4|13440.8|13438.8|1
1647385510000|2022-03-15 23:05:10|13440.5|13438.5|13440.9|13438.9|13441.6|13439.6|13439.9|13437.9|5
1647385520000|2022-03-15 23:05:20|13441|13439|13439.5|13437.5|13441.5|13439.5|13439.3|13437.3|8
1647385530000|2022-03-15 23:05:30|13440|13438|13439.9|13437.9|13440|13438|13439.8|13437.8|2
1647385540000|2022-03-15 23:05:40|13439.8|13437.8|13438.9|13436.9|13439.8|13437.8|13438.1|13436.1|10
1647385550000|2022-03-15 23:05:50|13439|13437|13439|13437|13439.3|13437.3|13439|13437|0
1647385560000|2022-03-15 23:06:00|13439.4|13437.4|13439.8|13437.8|13441.1|13439.1|13439.3|13437.3|5
1647385570000|2022-03-15 23:06:10|13439.6|13437.6|13439.9|13437.9|13439.9|13437.9|13439.5|13437.5|2
1647385580000|2022-03-15 23:06:20|13439.8|13437.8|13438.6|13436.6|13439.8|13437.8|13438.6|13436.6|1
1647385590000|2022-03-15 23:06:30|13438.5|13436.5|13439.1|13437.1|13440.3|13438.3|13438.5|13436.5|6
1647385600000|2022-03-15 23:06:40|13439.4|13437.4|13439.4|13437.4|13439.8|13437.8|13439.4|13437.4|1
1647385620000|2022-03-15 23:07:00|13440.5|13438.5|13440.5|13438.5|13440.5|13438.5|13439.9|13437.9|1
1647385630000|2022-03-15 23:07:10|13440.6|13438.6|13440|13438|13441.1|13439.1|13440|13438|4
1647385640000|2022-03-15 23:07:20|13440.4|13438.4|13440.1|13438.1|13440.5|13438.5|13440.1|13438.1|6
1647385650000|2022-03-15 23:07:30|13440|13438|13438.6|13436.6|13440|13438|13438.5|13436.5|8
1647385660000|2022-03-15 23:07:40|13438.8|13436.8|13438.5|13436.5|13438.8|13436.8|13438.1|13436.1|4
1647385670000|2022-03-15 23:07:50|13437.9|13435.9|13437.9|13435.9|13437.9|13435.9|13437.9|13435.9|2
1647385680000|2022-03-15 23:08:00|13438|13436|13439.4|13437.4|13439.5|13437.5|13437.9|13435.9|4
1647385690000|2022-03-15 23:08:10|13439.3|13437.3|13437.8|13435.8|13439.4|13437.4|13437.5|13435.5|5
1647385700000|2022-03-15 23:08:20|13438.1|13436.1|13437.3|13435.3|13438.1|13436.1|13436.9|13434.9|13
1647385710000|2022-03-15 23:08:30|13437.1|13435.1|13437.6|13435.6|13437.6|13435.6|13436.4|13434.4|7
1647385720000|2022-03-15 23:08:40|13437.8|13435.8|13438.4|13436.4|13438.4|13436.4|13437.8|13435.8|1
1647385730000|2022-03-15 23:08:50|13438.8|13436.8|13439.4|13437.4|13439.4|13437.4|13438.8|13436.8|5
1647385740000|2022-03-15 23:09:00|13439.5|13437.5|13439.5|13437.5|13439.5|13437.5|13439.4|13437.4|0
1647385750000|2022-03-15 23:09:10|13439.6|13437.6|13439|13437|13439.6|13437.6|13439|13437|9
1647385760000|2022-03-15 23:09:20|13438.9|13436.9|13438.9|13436.9|13439|13437|13438.5|13436.5|2
1647385770000|2022-03-15 23:09:30|13438.6|13436.6|13439|13437|13439|13437|13438.5|13436.5|1
1647385780000|2022-03-15 23:09:40|13439.1|13437.1|13438.8|13436.8|13439.1|13437.1|13438.8|13436.8|3
1647385790000|2022-03-15 23:09:50|13438.6|13436.6|13439.1|13437.1|13439.4|13437.4|13438.3|13436.3|3
1647385800000|2022-03-15 23:10:00|13439|13437|13439.1|13437.1|13439.1|13437.1|13439|13437|0
1647385810000|2022-03-15 23:10:10|13439.4|13437.4|13439|13437|13439.8|13437.8|13439|13437|2
1647385820000|2022-03-15 23:10:20|13438.9|13436.9|13439|13437|13439|13437|13438.9|13436.9|0
1647385830000|2022-03-15 23:10:30|13438.9|13436.9|13438.3|13436.3|13438.9|13436.9|13438.3|13436.3|0
1647385840000|2022-03-15 23:10:40|13438|13436|13438|13436|13438|13436|13438|13436|0
1647385850000|2022-03-15 23:10:50|13438.3|13436.3|13437.8|13435.8|13438.4|13436.4|13437.8|13435.8|2
1647385860000|2022-03-15 23:11:00|13437.9|13435.9|13438.1|13436.1|13439.1|13437.1|13437.9|13435.9|7
1647385870000|2022-03-15 23:11:10|13438.3|13436.3|13437.9|13435.9|13438.3|13436.3|13437.9|13435.9|0
1647385880000|2022-03-15 23:11:20|13437.8|13435.8|13438.1|13436.1|13438.5|13436.5|13437.8|13435.8|6
1647385890000|2022-03-15 23:11:30|13438|13436|13438.4|13436.4|13438.4|13436.4|13437.8|13435.8|1
1647385900000|2022-03-15 23:11:40|13438|13436|13438|13436|13438|13436|13438|13436|1
1647385910000|2022-03-15 23:11:50|13437.6|13435.6|13437.4|13435.4|13438.4|13436.4|13437.4|13435.4|4
1647385920000|2022-03-15 23:12:00|13437.3|13435.3|13437.6|13435.6|13437.6|13435.6|13437|13435|1
1647385940000|2022-03-15 23:12:20|13437.5|13435.5|13437.6|13435.6|13437.6|13435.6|13436.8|13434.8|9
1647385950000|2022-03-15 23:12:30|13435.9|13433.9|13437.8|13435.8|13437.8|13435.8|13435.5|13433.5|25
1647385960000|2022-03-15 23:12:40|13437.4|13435.4|13438.4|13436.4|13438.4|13436.4|13437.4|13435.4|3
1647385970000|2022-03-15 23:12:50|13438.9|13436.9|13438.1|13436.1|13438.9|13436.9|13438.1|13436.1|2
1647385980000|2022-03-15 23:13:00|13438.3|13436.3|13437.6|13435.6|13438.4|13436.4|13437.6|13435.6|0
1647385990000|2022-03-15 23:13:10|13437.1|13435.1|13437.5|13435.5|13437.5|13435.5|13437.1|13435.1|0
1647386000000|2022-03-15 23:13:20|13437.6|13435.6|13437.6|13435.6|13437.6|13435.6|13437.6|13435.6|0
1647386020000|2022-03-15 23:13:40|13438|13436|13437.6|13435.6|13438|13436|13437.6|13435.6|3
1647386030000|2022-03-15 23:13:50|13437.5|13435.5|13436.8|13434.8|13437.5|13435.5|13436.8|13434.8|2
1647386050000|2022-03-15 23:14:10|13436.9|13434.9|13436.8|13434.8|13437.4|13435.4|13436.8|13434.8|4
1647386060000|2022-03-15 23:14:20|13436.9|13434.9|13436.9|13434.9|13437.4|13435.4|13436.9|13434.9|2
1647386080000|2022-03-15 23:14:40|13435.9|13433.9|13435.6|13433.6|13435.9|13433.9|13435.6|13433.6|3
1647386090000|2022-03-15 23:14:50|13435.8|13433.8|13435.5|13433.5|13435.8|13433.8|13435.1|13433.1|4
1647386100000|2022-03-15 23:15:00|13435.6|13433.6|13439.6|13437.6|13439.9|13437.9|13435.6|13433.6|31
1647386110000|2022-03-15 23:15:10|13439.3|13437.3|13439.6|13437.6|13439.6|13437.6|13439.3|13437.3|1
1647386120000|2022-03-15 23:15:20|13439.8|13437.8|13441.5|13439.5|13441.9|13439.9|13439.8|13437.8|21
1647386130000|2022-03-15 23:15:30|13441.6|13439.6|13445.3|13443.3|13446.5|13444.5|13441.1|13439.1|95
1647386140000|2022-03-15 23:15:40|13445.1|13443.1|13444.9|13442.9|13445.1|13443.1|13444.8|13442.8|1
1647386150000|2022-03-15 23:15:50|13444.6|13442.6|13444.6|13442.6|13444.8|13442.8|13444.3|13442.3|4
1647386160000|2022-03-15 23:16:00|13444.8|13442.8|13446|13444|13446|13444|13444.6|13442.6|4
1647386170000|2022-03-15 23:16:10|13445.9|13443.9|13445.1|13443.1|13445.9|13443.9|13445|13443|4
1647386180000|2022-03-15 23:16:20|13445|13443|13442.8|13440.8|13445.4|13443.4|13442.8|13440.8|1
1647386190000|2022-03-15 23:16:30|13442.6|13440.6|13442.3|13440.3|13442.6|13440.6|13441.9|13439.9|2
1647386200000|2022-03-15 23:16:40|13442.1|13440.1|13443.8|13441.8|13444.3|13442.3|13442.1|13440.1|3
1647386210000|2022-03-15 23:16:50|13443.6|13441.6|13443.8|13441.8|13444.3|13442.3|13443.6|13441.6|1
1647386220000|2022-03-15 23:17:00|13443.9|13441.9|13444|13442|13444|13442|13443.9|13441.9|0
1647386230000|2022-03-15 23:17:10|13443.9|13441.9|13442.9|13440.9|13443.9|13441.9|13442.6|13440.6|1
1647386240000|2022-03-15 23:17:20|13443|13441|13443|13441|13443|13441|13443|13441|1
1647386250000|2022-03-15 23:17:30|13442.9|13440.9|13443.5|13441.5|13443.5|13441.5|13442.9|13440.9|0
1647386260000|2022-03-15 23:17:40|13444.9|13442.9|13445.6|13443.6|13445.6|13443.6|13444.9|13442.9|11
1647386270000|2022-03-15 23:17:50|13445.8|13443.8|13446.5|13444.5|13446.5|13444.5|13445.4|13443.4|6
1647386280000|2022-03-15 23:18:00|13446.4|13444.4|13445|13443|13446.5|13444.5|13443.5|13441.5|11
1647386290000|2022-03-15 23:18:10|13444|13442|13443.6|13441.6|13444|13442|13443.6|13441.6|2
1647386300000|2022-03-15 23:18:20|13443.8|13441.8|13443.8|13441.8|13443.8|13441.8|13443.8|13441.8|1
1647386310000|2022-03-15 23:18:30|13443.6|13441.6|13443.3|13441.3|13443.8|13441.8|13443.1|13441.1|1
1647386320000|2022-03-15 23:18:40|13442.9|13440.9|13442.9|13440.9|13442.9|13440.9|13442.9|13440.9|19
1647386330000|2022-03-15 23:18:50|13443.8|13441.8|13443.9|13441.9|13444|13442|13443.8|13441.8|1
1647386340000|2022-03-15 23:19:00|13444|13442|13444.4|13442.4|13444.4|13442.4|13444|13442|4
1647386350000|2022-03-15 23:19:10|13444.3|13442.3|13445.3|13443.3|13445.4|13443.4|13444.1|13442.1|8
1647386360000|2022-03-15 23:19:20|13445.1|13443.1|13444.5|13442.5|13445.4|13443.4|13444.1|13442.1|1
1647386370000|2022-03-15 23:19:30|13444.6|13442.6|13444.3|13442.3|13444.6|13442.6|13444.3|13442.3|0
1647386380000|2022-03-15 23:19:40|13443.6|13441.6|13443.4|13441.4|13443.8|13441.8|13443.4|13441.4|1
1647386390000|2022-03-15 23:19:50|13442.1|13440.1|13442.4|13440.4|13442.4|13440.4|13442.1|13440.1|12
1647386400000|2022-03-15 23:20:00|13442.5|13440.5|13444|13442|13445.1|13443.1|13442.5|13440.5|3
1647386410000|2022-03-15 23:20:10|13443.9|13441.9|13443.5|13441.5|13443.9|13441.9|13443.5|13441.5|0
1647386420000|2022-03-15 23:20:20|13443.4|13441.4|13443.1|13441.1|13443.4|13441.4|13442.9|13440.9|0
1647386430000|2022-03-15 23:20:30|13442.8|13440.8|13442.5|13440.5|13442.9|13440.9|13442.5|13440.5|1
1647386440000|2022-03-15 23:20:40|13442.8|13440.8|13443.8|13441.8|13443.8|13441.8|13442.8|13440.8|1
1647386450000|2022-03-15 23:20:50|13443.9|13441.9|13444.6|13442.6|13445.3|13443.3|13443.9|13441.9|5
1647386460000|2022-03-15 23:21:00|13444.5|13442.5|13444.4|13442.4|13445|13443|13444.1|13442.1|1
1647386470000|2022-03-15 23:21:10|13444.8|13442.8|13445.1|13443.1|13445.6|13443.6|13444.8|13442.8|1
1647386480000|2022-03-15 23:21:20|13445|13443|13445|13443|13445|13443|13445|13443|0
1647386490000|2022-03-15 23:21:30|13445.1|13443.1|13444.9|13442.9|13445.8|13443.8|13444.9|13442.9|6
1647386500000|2022-03-15 23:21:40|13444.6|13442.6|13444.6|13442.6|13444.9|13442.9|13444.5|13442.5|1
1647386510000|2022-03-15 23:21:50|13444.5|13442.5|13443.9|13441.9|13444.5|13442.5|13443.9|13441.9|4
1647386520000|2022-03-15 23:22:00|13443.4|13441.4|13443.6|13441.6|13444|13442|13443.4|13441.4|2
1647386530000|2022-03-15 23:22:10|13443.9|13441.9|13444.5|13442.5|13444.6|13442.6|13443.6|13441.6|1
1647386540000|2022-03-15 23:22:20|13444.6|13442.6|13445.3|13443.3|13445.8|13443.8|13444.6|13442.6|4
1647386550000|2022-03-15 23:22:30|13445.4|13443.4|13445.3|13443.3|13445.5|13443.5|13445.1|13443.1|2
1647386560000|2022-03-15 23:22:40|13445.4|13443.4|13446.8|13444.8|13446.8|13444.8|13445.3|13443.3|13
1647386570000|2022-03-15 23:22:50|13446.9|13444.9|13447.3|13445.3|13447.3|13445.3|13446.3|13444.3|4
1647386580000|2022-03-15 23:23:00|13446.9|13444.9|13447.9|13445.9|13448.3|13446.3|13446.6|13444.6|25
1647386590000|2022-03-15 23:23:10|13448.1|13446.1|13450.4|13448.4|13450.4|13448.4|13448.1|13446.1|23
1647386600000|2022-03-15 23:23:20|13451.3|13449.3|13448.9|13446.9|13453|13451|13448.9|13446.9|38
1647386610000|2022-03-15 23:23:30|13448.8|13446.8|13449.9|13447.9|13450.4|13448.4|13448.3|13446.3|6
1647386620000|2022-03-15 23:23:40|13450.1|13448.1|13450.8|13448.8|13450.8|13448.8|13450.1|13448.1|2
1647386630000|2022-03-15 23:23:50|13450.9|13448.9|13450.6|13448.6|13451|13449|13450.6|13448.6|0
1647386640000|2022-03-15 23:24:00|13451.1|13449.1|13451.3|13449.3|13452.3|13450.3|13451.1|13449.1|12
1647386650000|2022-03-15 23:24:10|13451.1|13449.1|13450.5|13448.5|13451.1|13449.1|13450.5|13448.5|0
1647386660000|2022-03-15 23:24:20|13450.9|13448.9|13450.5|13448.5|13450.9|13448.9|13450.4|13448.4|3
1647386670000|2022-03-15 23:24:30|13450.6|13448.6|13450.5|13448.5|13450.8|13448.8|13450.5|13448.5|0
1647386680000|2022-03-15 23:24:40|13450.6|13448.6|13450.5|13448.5|13450.6|13448.6|13450.5|13448.5|0
1647386690000|2022-03-15 23:24:50|13450.4|13448.4|13449.3|13447.3|13450.5|13448.5|13449.3|13447.3|2
1647386700000|2022-03-15 23:25:00|13449.1|13447.1|13448.9|13446.9|13449.5|13447.5|13448.9|13446.9|9
1647386710000|2022-03-15 23:25:10|13448.8|13446.8|13449.5|13447.5|13449.5|13447.5|13448.8|13446.8|1
1647386720000|2022-03-15 23:25:20|13449|13447|13450.3|13448.3|13450.3|13448.3|13449|13447|33
1647386730000|2022-03-15 23:25:30|13450.6|13448.6|13450|13448|13450.9|13448.9|13450|13448|8
1647386740000|2022-03-15 23:25:40|13449.9|13447.9|13449.4|13447.4|13449.9|13447.9|13449.4|13447.4|0
1647386750000|2022-03-15 23:25:50|13449.3|13447.3|13447.4|13445.4|13449.3|13447.3|13447.4|13445.4|6
1647386760000|2022-03-15 23:26:00|13444.8|13442.8|13442|13440|13444.8|13442.8|13441.9|13439.9|29
1647386770000|2022-03-15 23:26:10|13441.8|13439.8|13442.3|13440.3|13442.6|13440.6|13441.8|13439.8|7
1647386780000|2022-03-15 23:26:20|13442.1|13440.1|13443.1|13441.1|13444.4|13442.4|13442.1|13440.1|12
1647386790000|2022-03-15 23:26:30|13443.6|13441.6|13443.6|13441.6|13443.6|13441.6|13443.6|13441.6|0
1647386800000|2022-03-15 23:26:40|13443.9|13441.9|13444|13442|13444.1|13442.1|13443.9|13441.9|1
1647386810000|2022-03-15 23:26:50|13443.6|13441.6|13443.5|13441.5|13443.6|13441.6|13443.3|13441.3|4
1647386820000|2022-03-15 23:27:00|13443.4|13441.4|13443.9|13441.9|13444.3|13442.3|13443.4|13441.4|3
1647386830000|2022-03-15 23:27:10|13444|13442|13442.4|13440.4|13444.1|13442.1|13442.1|13440.1|6
1647386840000|2022-03-15 23:27:20|13442.3|13440.3|13443.6|13441.6|13444|13442|13442|13440|5
1647386850000|2022-03-15 23:27:30|13443.8|13441.8|13444.3|13442.3|13444.3|13442.3|13443.6|13441.6|0
1647386860000|2022-03-15 23:27:40|13444.1|13442.1|13444.5|13442.5|13444.9|13442.9|13444.1|13442.1|1
1647386870000|2022-03-15 23:27:50|13444.9|13442.9|13444.6|13442.6|13444.9|13442.9|13444.5|13442.5|1
1647386890000|2022-03-15 23:28:10|13444.8|13442.8|13443.8|13441.8|13444.8|13442.8|13443.8|13441.8|8
1647386910000|2022-03-15 23:28:30|13442.4|13440.4|13442.4|13440.4|13442.5|13440.5|13442.4|13440.4|2
1647386920000|2022-03-15 23:28:40|13442.6|13440.6|13443.1|13441.1|13443.1|13441.1|13442.6|13440.6|7
1647386930000|2022-03-15 23:28:50|13443.9|13441.9|13444.4|13442.4|13444.5|13442.5|13443.9|13441.9|2
1647386940000|2022-03-15 23:29:00|13444.3|13442.3|13444.1|13442.1|13444.3|13442.3|13444.1|13442.1|1
1647386950000|2022-03-15 23:29:10|13444.3|13442.3|13444.8|13442.8|13445.3|13443.3|13444.1|13442.1|10
1647386960000|2022-03-15 23:29:20|13444.5|13442.5|13444.5|13442.5|13444.6|13442.6|13444.5|13442.5|0
1647386970000|2022-03-15 23:29:30|13444.6|13442.6|13444.6|13442.6|13444.6|13442.6|13444.6|13442.6|0
1647386980000|2022-03-15 23:29:40|13444.8|13442.8|13445.3|13443.3|13445.4|13443.4|13444.1|13442.1|7
1647386990000|2022-03-15 23:29:50|13445.4|13443.4|13446.1|13444.1|13446.3|13444.3|13445.4|13443.4|1
1647387000000|2022-03-15 23:30:00|13446.3|13444.3|13444.9|13442.9|13446.4|13444.4|13444.9|13442.9|3
1647387010000|2022-03-15 23:30:10|13444.5|13442.5|13444.6|13442.6|13444.6|13442.6|13444|13442|8
1647387020000|2022-03-15 23:30:20|13444.5|13442.5|13443.3|13441.3|13444.5|13442.5|13443.3|13441.3|0
1647387030000|2022-03-15 23:30:30|13443.4|13441.4|13443.3|13441.3|13443.5|13441.5|13442.5|13440.5|2
1647387040000|2022-03-15 23:30:40|13442.4|13440.4|13442.1|13440.1|13442.4|13440.4|13441.9|13439.9|10
1647387050000|2022-03-15 23:30:50|13441.6|13439.6|13441.4|13439.4|13441.6|13439.6|13441.4|13439.4|1
1647387060000|2022-03-15 23:31:00|13441.5|13439.5|13442|13440|13442.1|13440.1|13441|13439|10
1647387070000|2022-03-15 23:31:10|13441.9|13439.9|13441.5|13439.5|13442.1|13440.1|13441.5|13439.5|0
1647387080000|2022-03-15 23:31:20|13440.9|13438.9|13441.4|13439.4|13441.5|13439.5|13440.6|13438.6|5
1647387090000|2022-03-15 23:31:30|13441.5|13439.5|13441.5|13439.5|13441.5|13439.5|13441.5|13439.5|0
1647387100000|2022-03-15 23:31:40|13441.4|13439.4|13441.4|13439.4|13441.5|13439.5|13441.4|13439.4|0
1647387110000|2022-03-15 23:31:50|13441.5|13439.5|13442|13440|13442|13440|13441.5|13439.5|0
1647387120000|2022-03-15 23:32:00|13441.9|13439.9|13441.1|13439.1|13442.8|13440.8|13441.1|13439.1|4
1647387130000|2022-03-15 23:32:10|13441.4|13439.4|13440.5|13438.5|13441.4|13439.4|13440.3|13438.3|2
1647387140000|2022-03-15 23:32:20|13440.6|13438.6|13439.3|13437.3|13441|13439|13439.1|13437.1|9
1647387150000|2022-03-15 23:32:30|13439.4|13437.4|13440.9|13438.9|13441|13439|13439.4|13437.4|8
1647387160000|2022-03-15 23:32:40|13440.8|13438.8|13440|13438|13440.8|13438.8|13439.9|13437.9|1
1647387170000|2022-03-15 23:32:50|13439.9|13437.9|13438.8|13436.8|13439.9|13437.9|13438.8|13436.8|0
1647387180000|2022-03-15 23:33:00|13438|13436|13438|13436|13438.4|13436.4|13437.9|13435.9|6
1647387190000|2022-03-15 23:33:10|13438.1|13436.1|13437.5|13435.5|13438.5|13436.5|13437.5|13435.5|7
1647387200000|2022-03-15 23:33:20|13438.6|13436.6|13438.6|13436.6|13438.8|13436.8|13438.5|13436.5|4
1647387210000|2022-03-15 23:33:30|13439.6|13437.6|13440|13438|13440.5|13438.5|13439.3|13437.3|11
1647387220000|2022-03-15 23:33:40|13439.9|13437.9|13439|13437|13440.1|13438.1|13439|13437|2
1647387230000|2022-03-15 23:33:50|13438.8|13436.8|13438.1|13436.1|13438.8|13436.8|13438.1|13436.1|4
1647387240000|2022-03-15 23:34:00|13438.3|13436.3|13439.3|13437.3|13439.3|13437.3|13438.3|13436.3|1
1647387250000|2022-03-15 23:34:10|13439.4|13437.4|13440|13438|13440.4|13438.4|13439.4|13437.4|0
1647387260000|2022-03-15 23:34:20|13440.1|13438.1|13440.4|13438.4|13440.4|13438.4|13440.1|13438.1|0
1647387270000|2022-03-15 23:34:30|13440.3|13438.3|13440|13438|13440.3|13438.3|13440|13438|1
1647387280000|2022-03-15 23:34:40|13440.3|13438.3|13440.3|13438.3|13440.4|13438.4|13438.6|13436.6|5
1647387290000|2022-03-15 23:34:50|13441|13439|13440.4|13438.4|13441.6|13439.6|13440.4|13438.4|2
1647387300000|2022-03-15 23:35:00|13440.5|13438.5|13440.5|13438.5|13441.6|13439.6|13440.5|13438.5|7
1647387310000|2022-03-15 23:35:10|13440.9|13438.9|13441|13439|13441|13439|13440.5|13438.5|2
1647387320000|2022-03-15 23:35:20|13440.9|13438.9|13440.8|13438.8|13440.9|13438.9|13440.4|13438.4|2
1647387330000|2022-03-15 23:35:30|13440.6|13438.6|13439.9|13437.9|13440.6|13438.6|13439.3|13437.3|3
1647387340000|2022-03-15 23:35:40|13439.8|13437.8|13439.5|13437.5|13439.8|13437.8|13439.5|13437.5|2
1647387350000|2022-03-15 23:35:50|13439.1|13437.1|13439|13437|13439.5|13437.5|13438.5|13436.5|7
1647387360000|2022-03-15 23:36:00|13438.9|13436.9|13450.8|13448.8|13474.5|13472.5|13438.6|13436.6|479
1647387370000|2022-03-15 23:36:10|13451.3|13449.3|13453.5|13451.5|13453.5|13451.5|13450.4|13448.4|39
1647387380000|2022-03-15 23:36:20|13453.9|13451.9|13456.1|13454.1|13457.3|13455.3|13450.6|13448.6|44
1647387390000|2022-03-15 23:36:30|13456.3|13454.3|13460.6|13458.6|13460.9|13458.9|13456.1|13454.1|34
1647387400000|2022-03-15 23:36:40|13460.9|13458.9|13467.6|13465.6|13471.4|13469.4|13460.9|13458.9|72
1647387410000|2022-03-15 23:36:50|13467.5|13465.5|13472.1|13470.1|13472.9|13470.9|13466.5|13464.5|153
1647387420000|2022-03-15 23:37:00|13472|13470|13476|13474|13476.8|13474.8|13471.8|13469.8|59
1647387430000|2022-03-15 23:37:10|13475.9|13473.9|13472.3|13470.3|13480.4|13478.4|13470.3|13468.3|41
1647387440000|2022-03-15 23:37:20|13472.5|13470.5|13464.8|13462.8|13472.6|13470.6|13464.8|13462.8|39
1647387450000|2022-03-15 23:37:30|13464.6|13462.6|13462|13460|13464.6|13462.6|13461.9|13459.9|13
1647387460000|2022-03-15 23:37:40|13461.9|13459.9|13464.8|13462.8|13466.5|13464.5|13460.5|13458.5|31
1647387470000|2022-03-15 23:37:50|13464.9|13462.9|13462.9|13460.9|13465.9|13463.9|13462.6|13460.6|10
1647387480000|2022-03-15 23:38:00|13462.1|13460.1|13463.1|13461.1|13463.6|13461.6|13462.1|13460.1|25
1647387490000|2022-03-15 23:38:10|13462.8|13460.8|13463.8|13461.8|13465|13463|13462.5|13460.5|6
1647387500000|2022-03-15 23:38:20|13463.5|13461.5|13462.5|13460.5|13463.5|13461.5|13462.3|13460.3|4
1647387510000|2022-03-15 23:38:30|13462.4|13460.4|13464.1|13462.1|13464.4|13462.4|13462.4|13460.4|1
1647387520000|2022-03-15 23:38:40|13464.3|13462.3|13469.8|13467.8|13469.8|13467.8|13464.3|13462.3|64
1647387530000|2022-03-15 23:38:50|13469.4|13467.4|13468.6|13466.6|13469.6|13467.6|13468.1|13466.1|75
1647387540000|2022-03-15 23:39:00|13468.5|13466.5|13468.1|13466.1|13468.8|13466.8|13468|13466|21
1647387550000|2022-03-15 23:39:10|13468.5|13466.5|13466.1|13464.1|13468.5|13466.5|13466.1|13464.1|12
1647387560000|2022-03-15 23:39:20|13466.3|13464.3|13463.4|13461.4|13467.4|13465.4|13463.4|13461.4|15
1647387570000|2022-03-15 23:39:30|13463.3|13461.3|13464.8|13462.8|13465.6|13463.6|13462.6|13460.6|10
1647387580000|2022-03-15 23:39:40|13464.6|13462.6|13463.5|13461.5|13464.8|13462.8|13463.5|13461.5|7
1647387590000|2022-03-15 23:39:50|13464.1|13462.1|13468.6|13466.6|13468.9|13466.9|13464.1|13462.1|44
1647387600000|2022-03-15 23:40:00|13468.8|13466.8|13470.1|13468.1|13472.1|13470.1|13468|13466|43
1647387610000|2022-03-15 23:40:10|13470.5|13468.5|13472.5|13470.5|13472.5|13470.5|13470.4|13468.4|95
1647387620000|2022-03-15 23:40:20|13473.4|13471.4|13474.6|13472.6|13474.6|13472.6|13473|13471|35
1647387630000|2022-03-15 23:40:30|13474.5|13472.5|13472.1|13470.1|13474.6|13472.6|13472|13470|184
1647387640000|2022-03-15 23:40:40|13472.4|13470.4|13471.4|13469.4|13472.4|13470.4|13471.4|13469.4|5
1647387650000|2022-03-15 23:40:50|13471.3|13469.3|13473.3|13471.3|13473.8|13471.8|13471.1|13469.1|7
1647387660000|2022-03-15 23:41:00|13472.4|13470.4|13469.6|13467.6|13472.4|13470.4|13469.6|13467.6|12
1647387670000|2022-03-15 23:41:10|13469.3|13467.3|13470.9|13468.9|13470.9|13468.9|13469.3|13467.3|17
1647387680000|2022-03-15 23:41:20|13470.6|13468.6|13471.9|13469.9|13472.5|13470.5|13470.6|13468.6|5
1647387690000|2022-03-15 23:41:30|13472|13470|13473.6|13471.6|13473.9|13471.9|13471.8|13469.8|17
1647387700000|2022-03-15 23:41:40|13473.5|13471.5|13473.6|13471.6|13474.4|13472.4|13473.5|13471.5|2
1647387710000|2022-03-15 23:41:50|13473.3|13471.3|13472.1|13470.1|13473.4|13471.4|13472.1|13470.1|13
1647387720000|2022-03-15 23:42:00|13471.1|13469.1|13470.9|13468.9|13471.4|13469.4|13470|13468|7
1647387730000|2022-03-15 23:42:10|13471.1|13469.1|13471.4|13469.4|13471.4|13469.4|13470.9|13468.9|3
1647387740000|2022-03-15 23:42:20|13471.9|13469.9|13471.5|13469.5|13471.9|13469.9|13471.4|13469.4|4
1647387750000|2022-03-15 23:42:30|13471.4|13469.4|13470.6|13468.6|13471.4|13469.4|13470.5|13468.5|4
1647387760000|2022-03-15 23:42:40|13470.8|13468.8|13473.3|13471.3|13473.4|13471.4|13470.8|13468.8|15
1647387770000|2022-03-15 23:42:50|13473.1|13471.1|13472.1|13470.1|13473.6|13471.6|13472.1|13470.1|2
1647387780000|2022-03-15 23:43:00|13472.5|13470.5|13471.9|13469.9|13475|13473|13471.4|13469.4|47
1647387790000|2022-03-15 23:43:10|13472.3|13470.3|13473.5|13471.5|13473.5|13471.5|13472.1|13470.1|7
1647387800000|2022-03-15 23:43:20|13473.4|13471.4|13470.9|13468.9|13473.4|13471.4|13470.9|13468.9|7
1647387810000|2022-03-15 23:43:30|13471.1|13469.1|13472.4|13470.4|13472.5|13470.5|13471.1|13469.1|1
1647387820000|2022-03-15 23:43:40|13472.3|13470.3|13473.3|13471.3|13475.1|13473.1|13472.3|13470.3|21
1647387830000|2022-03-15 23:43:50|13473.1|13471.1|13471.1|13469.1|13473.4|13471.4|13471|13469|4
1647387840000|2022-03-15 23:44:00|13471|13469|13470.8|13468.8|13471.1|13469.1|13470.8|13468.8|3
1647387850000|2022-03-15 23:44:10|13469.9|13467.9|13470.4|13468.4|13470.4|13468.4|13469.8|13467.8|9
1647387860000|2022-03-15 23:44:20|13470.5|13468.5|13473.8|13471.8|13473.8|13471.8|13470.5|13468.5|12
1647387870000|2022-03-15 23:44:30|13473.6|13471.6|13473.6|13471.6|13474.9|13472.9|13472.1|13470.1|7
1647387880000|2022-03-15 23:44:40|13473.5|13471.5|13473.4|13471.4|13474.1|13472.1|13471.8|13469.8|6
1647387890000|2022-03-15 23:44:50|13473.3|13471.3|13473.4|13471.4|13474|13472|13472.4|13470.4|8
1647387900000|2022-03-15 23:45:00|13473.5|13471.5|13473.9|13471.9|13474.8|13472.8|13473.3|13471.3|7
1647387910000|2022-03-15 23:45:10|13474|13472|13474|13472|13474.5|13472.5|13473.6|13471.6|3
1647387920000|2022-03-15 23:45:20|13474.1|13472.1|13473.1|13471.1|13474.8|13472.8|13473.1|13471.1|6
1647387930000|2022-03-15 23:45:30|13473|13471|13473.9|13471.9|13474.5|13472.5|13473|13471|11
1647387940000|2022-03-15 23:45:40|13474.3|13472.3|13475.3|13473.3|13476|13474|13474.3|13472.3|26
1647387950000|2022-03-15 23:45:50|13472.9|13470.9|13472.4|13470.4|13472.9|13470.9|13472.1|13470.1|4
1647387960000|2022-03-15 23:46:00|13472.5|13470.5|13476.3|13474.3|13476.3|13474.3|13472|13470|30
1647387970000|2022-03-15 23:46:10|13476.5|13474.5|13475.8|13473.8|13476.5|13474.5|13475.5|13473.5|7
1647387980000|2022-03-15 23:46:20|13475.9|13473.9|13476.9|13474.9|13476.9|13474.9|13475.8|13473.8|8
1647387990000|2022-03-15 23:46:30|13477.8|13475.8|13474.1|13472.1|13477.8|13475.8|13473.9|13471.9|27
1647388000000|2022-03-15 23:46:40|13474.3|13472.3|13473.4|13471.4|13474.6|13472.6|13473.4|13471.4|4
1647388010000|2022-03-15 23:46:50|13472.5|13470.5|13472.5|13470.5|13473|13471|13472.5|13470.5|6
1647388020000|2022-03-15 23:47:00|13472.3|13470.3|13470.6|13468.6|13472.6|13470.6|13469.8|13467.8|14
1647388030000|2022-03-15 23:47:10|13470.8|13468.8|13470.6|13468.6|13470.8|13468.8|13470.3|13468.3|0
1647388040000|2022-03-15 23:47:20|13469.9|13467.9|13469.4|13467.4|13469.9|13467.9|13469.4|13467.4|3
1647388050000|2022-03-15 23:47:30|13470.9|13468.9|13471.4|13469.4|13472|13470|13470.9|13468.9|13
1647388060000|2022-03-15 23:47:40|13471.3|13469.3|13472.5|13470.5|13472.6|13470.6|13470.9|13468.9|30
1647388070000|2022-03-15 23:47:50|13472.4|13470.4|13469.5|13467.5|13472.4|13470.4|13468.8|13466.8|24
1647388080000|2022-03-15 23:48:00|13469.1|13467.1|13471.3|13469.3|13471.3|13469.3|13469.1|13467.1|6
1647388090000|2022-03-15 23:48:10|13471.1|13469.1|13471.3|13469.3|13471.6|13469.6|13470.9|13468.9|3
1647388100000|2022-03-15 23:48:20|13471.1|13469.1|13471.4|13469.4|13472.1|13470.1|13471.1|13469.1|3
1647388110000|2022-03-15 23:48:30|13471.3|13469.3|13470.8|13468.8|13471.3|13469.3|13470.8|13468.8|4
1647388120000|2022-03-15 23:48:40|13470.6|13468.6|13469.8|13467.8|13470.6|13468.6|13468.8|13466.8|15
1647388130000|2022-03-15 23:48:50|13470.8|13468.8|13470.6|13468.6|13470.8|13468.8|13469.4|13467.4|5
1647388140000|2022-03-15 23:49:00|13470.8|13468.8|13470.3|13468.3|13470.8|13468.8|13469.9|13467.9|3
1647388150000|2022-03-15 23:49:10|13470.1|13468.1|13470|13468|13470.3|13468.3|13469|13467|7
1647388160000|2022-03-15 23:49:20|13469.9|13467.9|13469.8|13467.8|13470|13468|13469.4|13467.4|3
1647388170000|2022-03-15 23:49:30|13469.9|13467.9|13470|13468|13470.1|13468.1|13469.8|13467.8|0
1647388180000|2022-03-15 23:49:40|13470.3|13468.3|13469.1|13467.1|13470.3|13468.3|13469|13467|1
1647388190000|2022-03-15 23:49:50|13468.4|13466.4|13469.9|13467.9|13471|13469|13466.3|13464.3|67
1647388200000|2022-03-15 23:50:00|13469.8|13467.8|13466.8|13464.8|13469.8|13467.8|13466.6|13464.6|0
1647388210000|2022-03-15 23:50:10|13467|13465|13466.3|13464.3|13468.1|13466.1|13465|13463|14
1647388220000|2022-03-15 23:50:20|13466.6|13464.6|13465.4|13463.4|13467.9|13465.9|13464.4|13462.4|8
1647388230000|2022-03-15 23:50:30|13464.9|13462.9|13464.1|13462.1|13465|13463|13464|13462|5
1647388240000|2022-03-15 23:50:40|13464|13462|13463.5|13461.5|13464.6|13462.6|13463.5|13461.5|11
1647388250000|2022-03-15 23:50:50|13463.8|13461.8|13465.8|13463.8|13467.5|13465.5|13463.6|13461.6|11
1647388260000|2022-03-15 23:51:00|13464.6|13462.6|13462.8|13460.8|13464.6|13462.6|13462|13460|15
1647388270000|2022-03-15 23:51:10|13462.6|13460.6|13462.1|13460.1|13463.4|13461.4|13460.6|13458.6|24
1647388280000|2022-03-15 23:51:20|13462|13460|13461.9|13459.9|13463.4|13461.4|13460.4|13458.4|20
1647388290000|2022-03-15 23:51:30|13462|13460|13459.6|13457.6|13462.4|13460.4|13459.6|13457.6|25
1647388300000|2022-03-15 23:51:40|13460.1|13458.1|13458.4|13456.4|13461.8|13459.8|13458|13456|25
1647388310000|2022-03-15 23:51:50|13458.6|13456.6|13458.3|13456.3|13458.6|13456.6|13457|13455|15
1647388320000|2022-03-15 23:52:00|13458.1|13456.1|13459.4|13457.4|13459.4|13457.4|13457.9|13455.9|5
1647388330000|2022-03-15 23:52:10|13459.3|13457.3|13459.6|13457.6|13460.4|13458.4|13459.3|13457.3|7
1647388340000|2022-03-15 23:52:20|13459.5|13457.5|13460.6|13458.6|13461.5|13459.5|13458.9|13456.9|22
1647388350000|2022-03-15 23:52:30|13460.8|13458.8|13459.6|13457.6|13461.4|13459.4|13459.3|13457.3|3
1647388360000|2022-03-15 23:52:40|13459.5|13457.5|13460.3|13458.3|13461.1|13459.1|13459.4|13457.4|2
1647388370000|2022-03-15 23:52:50|13460.4|13458.4|13457.3|13455.3|13460.9|13458.9|13457|13455|7
1647388380000|2022-03-15 23:53:00|13457.1|13455.1|13454.6|13452.6|13457.1|13455.1|13454.5|13452.5|24
1647388390000|2022-03-15 23:53:10|13454.5|13452.5|13456.8|13454.8|13458|13456|13454.1|13452.1|18
1647388400000|2022-03-15 23:53:20|13456.9|13454.9|13455.4|13453.4|13456.9|13454.9|13454.8|13452.8|12
1647388410000|2022-03-15 23:53:30|13455.3|13453.3|13455.6|13453.6|13456|13454|13455|13453|0
1647388420000|2022-03-15 23:53:40|13455.5|13453.5|13455.9|13453.9|13455.9|13453.9|13455.1|13453.1|5
1647388430000|2022-03-15 23:53:50|13455.8|13453.8|13457.3|13455.3|13457.4|13455.4|13455.8|13453.8|8
1647388440000|2022-03-15 23:54:00|13457.1|13455.1|13457.6|13455.6|13458.4|13456.4|13457.1|13455.1|7
1647388450000|2022-03-15 23:54:10|13457.8|13455.8|13457.6|13455.6|13457.9|13455.9|13457.1|13455.1|1
1647388460000|2022-03-15 23:54:20|13457.8|13455.8|13457.8|13455.8|13458.4|13456.4|13457.8|13455.8|1
1647388470000|2022-03-15 23:54:30|13457.6|13455.6|13457.9|13455.9|13457.9|13455.9|13457.6|13455.6|1
1647388480000|2022-03-15 23:54:40|13458.6|13456.6|13457.9|13455.9|13458.9|13456.9|13457.5|13455.5|4
1647388490000|2022-03-15 23:54:50|13458|13456|13455.3|13453.3|13458|13456|13455.3|13453.3|8
1647388500000|2022-03-15 23:55:00|13455.1|13453.1|13454.9|13452.9|13455.1|13453.1|13454.8|13452.8|1
1647388510000|2022-03-15 23:55:10|13455.6|13453.6|13458.1|13456.1|13458.5|13456.5|13455|13453|22
1647388520000|2022-03-15 23:55:20|13458|13456|13458.1|13456.1|13459|13457|13457.8|13455.8|4
1647388530000|2022-03-15 23:55:30|13457.8|13455.8|13458.6|13456.6|13458.6|13456.6|13457.1|13455.1|7
1647388540000|2022-03-15 23:55:40|13458.5|13456.5|13458.9|13456.9|13459.8|13457.8|13458.5|13456.5|8
1647388550000|2022-03-15 23:55:50|13458.6|13456.6|13459.1|13457.1|13460.3|13458.3|13458.5|13456.5|3
1647388560000|2022-03-15 23:56:00|13458.8|13456.8|13459.4|13457.4|13459.8|13457.8|13458.8|13456.8|0
1647388570000|2022-03-15 23:56:10|13458.9|13456.9|13460.1|13458.1|13460.3|13458.3|13458.9|13456.9|8
1647388580000|2022-03-15 23:56:20|13460|13458|13460.1|13458.1|13460.5|13458.5|13459.6|13457.6|1
1647388590000|2022-03-15 23:56:30|13460.3|13458.3|13460.3|13458.3|13460.3|13458.3|13459|13457|10
1647388600000|2022-03-15 23:56:40|13460.4|13458.4|13459.4|13457.4|13460.6|13458.6|13459.3|13457.3|12
1647388610000|2022-03-15 23:56:50|13460.1|13458.1|13461.9|13459.9|13462|13460|13460.1|13458.1|17
1647388620000|2022-03-15 23:57:00|13461.8|13459.8|13460.9|13458.9|13461.8|13459.8|13459.1|13457.1|10
1647388630000|2022-03-15 23:57:10|13460.8|13458.8|13457.8|13455.8|13460.8|13458.8|13456.9|13454.9|11
1647388640000|2022-03-15 23:57:20|13457.9|13455.9|13456.8|13454.8|13459.1|13457.1|13456.8|13454.8|5
1647388650000|2022-03-15 23:57:30|13456.6|13454.6|13457.6|13455.6|13457.6|13455.6|13456.6|13454.6|6
1647388660000|2022-03-15 23:57:40|13457.5|13455.5|13457.9|13455.9|13458.4|13456.4|13457|13455|9
1647388670000|2022-03-15 23:57:50|13458|13456|13456.9|13454.9|13459.5|13457.5|13456.5|13454.5|8
1647388680000|2022-03-15 23:58:00|13456.8|13454.8|13451.6|13449.6|13456.8|13454.8|13451.6|13449.6|61
1647388690000|2022-03-15 23:58:10|13451.3|13449.3|13455.4|13453.4|13455.4|13453.4|13451.3|13449.3|7
1647388700000|2022-03-15 23:58:20|13456|13454|13456.9|13454.9|13457.9|13455.9|13456|13454|3
1647388710000|2022-03-15 23:58:30|13456.8|13454.8|13456.1|13454.1|13456.8|13454.8|13455.8|13453.8|10
1647388720000|2022-03-15 23:58:40|13456.3|13454.3|13455.3|13453.3|13456.8|13454.8|13455.3|13453.3|1
1647388730000|2022-03-15 23:58:50|13455.6|13453.6|13457.1|13455.1|13457.8|13455.8|13455.6|13453.6|9
1647388740000|2022-03-15 23:59:00|13457.3|13455.3|13458.1|13456.1|13458.9|13456.9|13454.8|13452.8|19
1647388750000|2022-03-15 23:59:10|13457.8|13455.8|13458.9|13456.9|13458.9|13456.9|13457.4|13455.4|8
1647388760000|2022-03-15 23:59:20|13459|13457|13458.1|13456.1|13459.8|13457.8|13457.6|13455.6|4
1647388770000|2022-03-15 23:59:30|13458.3|13456.3|13459|13457|13459.1|13457.1|13457.9|13455.9|5
1647388780000|2022-03-15 23:59:40|13459.1|13457.1|13458|13456|13459.1|13457.1|13457.4|13455.4|2
1647388790000|2022-03-15 23:59:50|13457.9|13455.9|13458.4|13456.4|13458.4|13456.4|13457.1|13455.1|1
1647388800000|2022-03-16 00:00:00|13458.3|13456.3|13457.8|13455.8|13458.4|13456.4|13455.1|13453.1|10
1647388810000|2022-03-16 00:00:10|13457.6|13455.6|13459.8|13457.8|13459.8|13457.8|13457.3|13455.3|9
1647388820000|2022-03-16 00:00:20|13459.9|13457.9|13461.3|13459.3|13461.8|13459.8|13459.6|13457.6|15
1647388830000|2022-03-16 00:00:30|13461.4|13459.4|13459.3|13457.3|13461.4|13459.4|13459.3|13457.3|2
1647388840000|2022-03-16 00:00:40|13459.4|13457.4|13458.4|13456.4|13459.4|13457.4|13457.5|13455.5|3
1647388850000|2022-03-16 00:00:50|13458.3|13456.3|13458|13456|13459.1|13457.1|13457.3|13455.3|7
1647388860000|2022-03-16 00:01:00|13458.3|13456.3|13455.9|13453.9|13458.5|13456.5|13455.5|13453.5|19
1647388870000|2022-03-16 00:01:10|13456|13454|13455.9|13453.9|13456.3|13454.3|13454.6|13452.6|5
1647388880000|2022-03-16 00:01:20|13456|13454|13455.9|13453.9|13456.8|13454.8|13455.8|13453.8|5
1647388890000|2022-03-16 00:01:30|13455.8|13453.8|13456.8|13454.8|13458.1|13456.1|13455.6|13453.6|6
1647388900000|2022-03-16 00:01:40|13456.9|13454.9|13459.6|13457.6|13461.3|13459.3|13456.9|13454.9|6
1647388910000|2022-03-16 00:01:50|13459.5|13457.5|13458.6|13456.6|13460.3|13458.3|13457.8|13455.8|3
1647388920000|2022-03-16 00:02:00|13458.5|13456.5|13456.4|13454.4|13458.5|13456.5|13455.1|13453.1|9
1647388930000|2022-03-16 00:02:10|13456.5|13454.5|13456.9|13454.9|13458.4|13456.4|13455.4|13453.4|2
1647388940000|2022-03-16 00:02:20|13457.3|13455.3|13456.1|13454.1|13457.8|13455.8|13456.1|13454.1|3
1647388950000|2022-03-16 00:02:30|13456.3|13454.3|13458.4|13456.4|13458.9|13456.9|13456.3|13454.3|9
1647388960000|2022-03-16 00:02:40|13458.5|13456.5|13458.6|13456.6|13459.8|13457.8|13458.1|13456.1|3
1647388970000|2022-03-16 00:02:50|13458.8|13456.8|13458|13456|13458.8|13456.8|13457|13455|16
1647388980000|2022-03-16 00:03:00|13458.4|13456.4|13458.1|13456.1|13460.6|13458.6|13457.8|13455.8|30
1647388990000|2022-03-16 00:03:10|13458.3|13456.3|13458|13456|13460.3|13458.3|13458|13456|31
1647389000000|2022-03-16 00:03:20|13457.9|13455.9|13458|13456|13458.6|13456.6|13457.9|13455.9|2
1647389010000|2022-03-16 00:03:30|13457.9|13455.9|13455.9|13453.9|13458.1|13456.1|13455.9|13453.9|7
1647389020000|2022-03-16 00:03:40|13455.8|13453.8|13455.3|13453.3|13456.8|13454.8|13454.5|13452.5|15
1647389030000|2022-03-16 00:03:50|13455.1|13453.1|13455.1|13453.1|13455.6|13453.6|13454.8|13452.8|11
1647389040000|2022-03-16 00:04:00|13455|13453|13449.9|13447.9|13455.5|13453.5|13448.9|13446.9|54
1647389050000|2022-03-16 00:04:10|13451.1|13449.1|13450.1|13448.1|13454.1|13452.1|13450.1|13448.1|20
1647389060000|2022-03-16 00:04:20|13450|13448|13448|13446|13450.6|13448.6|13447|13445|29
1647389070000|2022-03-16 00:04:30|13448.1|13446.1|13448.5|13446.5|13450.3|13448.3|13447.5|13445.5|17
1647389080000|2022-03-16 00:04:40|13448.4|13446.4|13448.3|13446.3|13450.1|13448.1|13447.8|13445.8|7
1647389090000|2022-03-16 00:04:50|13448.1|13446.1|13449.5|13447.5|13449.5|13447.5|13445.5|13443.5|22
1647389100000|2022-03-16 00:05:00|13449.6|13447.6|13448.6|13446.6|13452.6|13450.6|13448.5|13446.5|28
1647389110000|2022-03-16 00:05:10|13448.5|13446.5|13448.4|13446.4|13449.9|13447.9|13448.4|13446.4|7
1647389120000|2022-03-16 00:05:20|13448.3|13446.3|13448.3|13446.3|13449.1|13447.1|13446.6|13444.6|14
1647389130000|2022-03-16 00:05:30|13448.9|13446.9|13449.3|13447.3|13449.6|13447.6|13446.9|13444.9|19
1647389140000|2022-03-16 00:05:40|13449.4|13447.4|13449.6|13447.6|13449.6|13447.6|13449.3|13447.3|19
1647389150000|2022-03-16 00:05:50|13450.1|13448.1|13451.4|13449.4|13451.4|13449.4|13449.5|13447.5|12
1647389160000|2022-03-16 00:06:00|13451.3|13449.3|13451.1|13449.1|13451.4|13449.4|13450.6|13448.6|3
1647389170000|2022-03-16 00:06:10|13451|13449|13450.8|13448.8|13451.1|13449.1|13450.3|13448.3|13
1647389180000|2022-03-16 00:06:20|13450.9|13448.9|13450.5|13448.5|13450.9|13448.9|13449.9|13447.9|40
1647389190000|2022-03-16 00:06:30|13450.4|13448.4|13449.8|13447.8|13450.4|13448.4|13449.1|13447.1|22
1647389200000|2022-03-16 00:06:40|13449.6|13447.6|13452.8|13450.8|13452.8|13450.8|13449.5|13447.5|22
1647389210000|2022-03-16 00:06:50|13452.6|13450.6|13451.9|13449.9|13452.8|13450.8|13451.3|13449.3|7
1647389220000|2022-03-16 00:07:00|13451.8|13449.8|13452.4|13450.4|13453.4|13451.4|13451.8|13449.8|15
1647389230000|2022-03-16 00:07:10|13452.3|13450.3|13452.1|13450.1|13452.5|13450.5|13451.5|13449.5|13
1647389240000|2022-03-16 00:07:20|13451.8|13449.8|13450.3|13448.3|13452.3|13450.3|13450.3|13448.3|9
1647389250000|2022-03-16 00:07:30|13450.4|13448.4|13450.9|13448.9|13451|13449|13450.4|13448.4|4
1647389260000|2022-03-16 00:07:40|13450.8|13448.8|13452.6|13450.6|13452.6|13450.6|13450.8|13448.8|5
1647389270000|2022-03-16 00:07:50|13452.5|13450.5|13452.1|13450.1|13453.6|13451.6|13451.4|13449.4|8
1647389280000|2022-03-16 00:08:00|13452|13450|13451.4|13449.4|13452.1|13450.1|13450.5|13448.5|4
1647389290000|2022-03-16 00:08:10|13451.3|13449.3|13450|13448|13452.1|13450.1|13449.8|13447.8|13
1647389300000|2022-03-16 00:08:20|13449.9|13447.9|13452|13450|13452.4|13450.4|13449.9|13447.9|2
1647389310000|2022-03-16 00:08:30|13451.9|13449.9|13451.9|13449.9|13452.4|13450.4|13451.1|13449.1|1
1647389320000|2022-03-16 00:08:40|13452|13450|13452.8|13450.8|13453.4|13451.4|13451.9|13449.9|8
1647389330000|2022-03-16 00:08:50|13453.1|13451.1|13454.4|13452.4|13454.8|13452.8|13452.8|13450.8|13
1647389340000|2022-03-16 00:09:00|13454.5|13452.5|13455|13453|13456|13454|13454.5|13452.5|18
1647389350000|2022-03-16 00:09:10|13455.4|13453.4|13456|13454|13456|13454|13454.9|13452.9|4
1647389360000|2022-03-16 00:09:20|13456.5|13454.5|13456.9|13454.9|13457.6|13455.6|13456.1|13454.1|7
1647389370000|2022-03-16 00:09:30|13457|13455|13456.6|13454.6|13457.1|13455.1|13455|13453|2
1647389380000|2022-03-16 00:09:40|13456.5|13454.5|13458.9|13456.9|13460.4|13458.4|13456.5|13454.5|21
1647389390000|2022-03-16 00:09:50|13458.8|13456.8|13460.1|13458.1|13460.4|13458.4|13458|13456|15
1647389400000|2022-03-16 00:10:00|13460|13458|13458.9|13456.9|13460.4|13458.4|13457.6|13455.6|3
1647389410000|2022-03-16 00:10:10|13459|13457|13458.6|13456.6|13459.4|13457.4|13457.5|13455.5|11
1647389420000|2022-03-16 00:10:20|13458.5|13456.5|13459.3|13457.3|13459.6|13457.6|13457.8|13455.8|3
1647389430000|2022-03-16 00:10:30|13459.1|13457.1|13458.1|13456.1|13459.1|13457.1|13457.6|13455.6|3
1647389440000|2022-03-16 00:10:40|13458.4|13456.4|13457.1|13455.1|13458.6|13456.6|13457.1|13455.1|0
1647389450000|2022-03-16 00:10:50|13457|13455|13458.5|13456.5|13458.9|13456.9|13456.3|13454.3|5
1647389460000|2022-03-16 00:11:00|13458.6|13456.6|13459.5|13457.5|13461.1|13459.1|13458.5|13456.5|19
1647389470000|2022-03-16 00:11:10|13459.1|13457.1|13459|13457|13459.4|13457.4|13458.6|13456.6|4
1647389480000|2022-03-16 00:11:20|13458.9|13456.9|13458.5|13456.5|13459|13457|13457.9|13455.9|0
1647389490000|2022-03-16 00:11:30|13458.4|13456.4|13460.5|13458.5|13461.4|13459.4|13458.4|13456.4|21
1647389500000|2022-03-16 00:11:40|13460.8|13458.8|13461.3|13459.3|13462.1|13460.1|13460|13458|13
1647389510000|2022-03-16 00:11:50|13461.4|13459.4|13460.6|13458.6|13461.6|13459.6|13460.5|13458.5|13
1647389520000|2022-03-16 00:12:00|13460.5|13458.5|13457.4|13455.4|13460.6|13458.6|13457|13455|8
1647389530000|2022-03-16 00:12:10|13457.3|13455.3|13456.9|13454.9|13457.9|13455.9|13456.4|13454.4|3
1647389540000|2022-03-16 00:12:20|13457|13455|13456.5|13454.5|13457.9|13455.9|13456.5|13454.5|18
1647389550000|2022-03-16 00:12:30|13456.6|13454.6|13456.6|13454.6|13457.3|13455.3|13455|13453|34
1647389560000|2022-03-16 00:12:40|13456.5|13454.5|13458.4|13456.4|13458.4|13456.4|13456.3|13454.3|20
1647389570000|2022-03-16 00:12:50|13458.6|13456.6|13458.8|13456.8|13459.1|13457.1|13458.4|13456.4|14
1647389580000|2022-03-16 00:13:00|13458.9|13456.9|13457.9|13455.9|13459.8|13457.8|13457.8|13455.8|17
1647389590000|2022-03-16 00:13:10|13458|13456|13459.1|13457.1|13459.6|13457.6|13457.9|13455.9|11
1647389600000|2022-03-16 00:13:20|13459.3|13457.3|13461.1|13459.1|13463.3|13461.3|13458.6|13456.6|28
1647389610000|2022-03-16 00:13:30|13460.9|13458.9|13460.8|13458.8|13461.5|13459.5|13459.8|13457.8|17
1647389620000|2022-03-16 00:13:40|13461.1|13459.1|13461.5|13459.5|13461.6|13459.6|13460.1|13458.1|14
1647389630000|2022-03-16 00:13:50|13461.9|13459.9|13460.9|13458.9|13461.9|13459.9|13460.9|13458.9|9
1647389640000|2022-03-16 00:14:00|13460.8|13458.8|13462.4|13460.4|13463|13461|13460.5|13458.5|11
1647389650000|2022-03-16 00:14:10|13462.3|13460.3|13462.4|13460.4|13462.6|13460.6|13460.6|13458.6|12
1647389660000|2022-03-16 00:14:20|13462.1|13460.1|13461.9|13459.9|13462.9|13460.9|13461.6|13459.6|2
1647389670000|2022-03-16 00:14:30|13461.8|13459.8|13458.4|13456.4|13461.8|13459.8|13458.4|13456.4|4
1647389680000|2022-03-16 00:14:40|13458.1|13456.1|13457.4|13455.4|13458.6|13456.6|13456.5|13454.5|17
1647389690000|2022-03-16 00:14:50|13457.5|13455.5|13455.1|13453.1|13457.5|13455.5|13454.9|13452.9|29
1647389700000|2022-03-16 00:15:00|13455.8|13453.8|13450.5|13448.5|13455.8|13453.8|13449.3|13447.3|52
1647389710000|2022-03-16 00:15:10|13450.1|13448.1|13437.3|13435.3|13452.9|13450.9|13435.1|13433.1|153
1647389720000|2022-03-16 00:15:20|13437.4|13435.4|13443.9|13441.9|13445.6|13443.6|13437.4|13435.4|43
1647389730000|2022-03-16 00:15:30|13443.6|13441.6|13445.4|13443.4|13449.9|13447.9|13443.1|13441.1|36
1647389740000|2022-03-16 00:15:40|13445.9|13443.9|13447|13445|13447|13445|13442.3|13440.3|50
1647389750000|2022-03-16 00:15:50|13446.5|13444.5|13441.3|13439.3|13446.5|13444.5|13439.4|13437.4|23
1647389760000|2022-03-16 00:16:00|13441.5|13439.5|13440.1|13438.1|13442.9|13440.9|13437.9|13435.9|29
1647389770000|2022-03-16 00:16:10|13439.4|13437.4|13439.3|13437.3|13439.9|13437.9|13436.5|13434.5|28
1647389780000|2022-03-16 00:16:20|13439.4|13437.4|13440.5|13438.5|13440.5|13438.5|13438.6|13436.6|19
1647389790000|2022-03-16 00:16:30|13440.4|13438.4|13440.5|13438.5|13440.5|13438.5|13439.4|13437.4|6
1647389800000|2022-03-16 00:16:40|13441.3|13439.3|13437.8|13435.8|13441.8|13439.8|13437.4|13435.4|15
1647389810000|2022-03-16 00:16:50|13437.6|13435.6|13437.4|13435.4|13439|13437|13437.4|13435.4|19
1647389820000|2022-03-16 00:17:00|13437.5|13435.5|13440.1|13438.1|13440.5|13438.5|13435.9|13433.9|35
1647389830000|2022-03-16 00:17:10|13440|13438|13439.4|13437.4|13440.4|13438.4|13439|13437|3
1647389840000|2022-03-16 00:17:20|13439.3|13437.3|13440.6|13438.6|13440.6|13438.6|13439.3|13437.3|15
1647389850000|2022-03-16 00:17:30|13440.5|13438.5|13440.9|13438.9|13441.5|13439.5|13439.5|13437.5|4
1647389860000|2022-03-16 00:17:40|13441.5|13439.5|13442|13440|13442|13440|13440.5|13438.5|12
1647389870000|2022-03-16 00:17:50|13441.9|13439.9|13440.6|13438.6|13442|13440|13440.4|13438.4|5
1647389880000|2022-03-16 00:18:00|13440.8|13438.8|13441.1|13439.1|13442.1|13440.1|13440.5|13438.5|4
1647389890000|2022-03-16 00:18:10|13441|13439|13442.9|13440.9|13443.4|13441.4|13440.8|13438.8|8
1647389900000|2022-03-16 00:18:20|13443|13441|13442.8|13440.8|13443|13441|13442.5|13440.5|1
1647389910000|2022-03-16 00:18:30|13442.6|13440.6|13441.3|13439.3|13442.6|13440.6|13440.8|13438.8|5
1647389920000|2022-03-16 00:18:40|13442.6|13440.6|13442.4|13440.4|13442.6|13440.6|13441.9|13439.9|9
1647389930000|2022-03-16 00:18:50|13442.1|13440.1|13441.4|13439.4|13442.8|13440.8|13441.4|13439.4|0
1647389940000|2022-03-16 00:19:00|13441.8|13439.8|13442.8|13440.8|13442.8|13440.8|13439.6|13437.6|9
1647389950000|2022-03-16 00:19:10|13441.3|13439.3|13441.3|13439.3|13441.6|13439.6|13440.3|13438.3|6
1647389960000|2022-03-16 00:19:20|13441.1|13439.1|13440.5|13438.5|13441.8|13439.8|13439.8|13437.8|1
1647389970000|2022-03-16 00:19:30|13441.1|13439.1|13441.3|13439.3|13441.3|13439.3|13438.3|13436.3|76
1647389980000|2022-03-16 00:19:40|13441.1|13439.1|13441.9|13439.9|13442|13440|13441|13439|4
1647389990000|2022-03-16 00:19:50|13442.1|13440.1|13441.3|13439.3|13442.3|13440.3|13440.4|13438.4|8
1647390000000|2022-03-16 00:20:00|13441.1|13439.1|13440.4|13438.4|13441.1|13439.1|13438.9|13436.9|5
1647390010000|2022-03-16 00:20:10|13440.5|13438.5|13440.6|13438.6|13440.8|13438.8|13440.3|13438.3|1
1647390020000|2022-03-16 00:20:20|13440.5|13438.5|13437.8|13435.8|13440.6|13438.6|13437.8|13435.8|12
1647390030000|2022-03-16 00:20:30|13437.9|13435.9|13440.6|13438.6|13440.6|13438.6|13437.3|13435.3|18
1647390040000|2022-03-16 00:20:40|13440.8|13438.8|13440|13438|13440.9|13438.9|13439.8|13437.8|2
1647390050000|2022-03-16 00:20:50|13440.1|13438.1|13439.3|13437.3|13440.1|13438.1|13439|13437|8
1647390060000|2022-03-16 00:21:00|13439.4|13437.4|13439.5|13437.5|13439.8|13437.8|13439.1|13437.1|4
1647390070000|2022-03-16 00:21:10|13439.4|13437.4|13436.5|13434.5|13439.4|13437.4|13436.3|13434.3|20
1647390080000|2022-03-16 00:21:20|13436.6|13434.6|13439.8|13437.8|13439.8|13437.8|13436.3|13434.3|24
1647390090000|2022-03-16 00:21:30|13439.6|13437.6|13437.1|13435.1|13439.8|13437.8|13437.1|13435.1|8
1647390100000|2022-03-16 00:21:40|13437.3|13435.3|13434.6|13432.6|13437.4|13435.4|13434.6|13432.6|28
1647390110000|2022-03-16 00:21:50|13435.1|13433.1|13435.5|13433.5|13435.8|13433.8|13433.9|13431.9|41
1647390120000|2022-03-16 00:22:00|13435.8|13433.8|13432.5|13430.5|13435.9|13433.9|13432.1|13430.1|91
1647390130000|2022-03-16 00:22:10|13432.4|13430.4|13429.8|13427.8|13434.5|13432.5|13428.6|13426.6|147
1647390140000|2022-03-16 00:22:20|13430.1|13428.1|13428.4|13426.4|13430.1|13428.1|13426.5|13424.5|36
1647390150000|2022-03-16 00:22:30|13427.1|13425.1|13424.8|13422.8|13427.1|13425.1|13421|13419|129
1647390160000|2022-03-16 00:22:40|13424.4|13422.4|13424.8|13422.8|13425.9|13423.9|13423.4|13421.4|59
1647390170000|2022-03-16 00:22:50|13424.6|13422.6|13426.6|13424.6|13426.8|13424.8|13424.5|13422.5|13
1647390180000|2022-03-16 00:23:00|13426.8|13424.8|13424.4|13422.4|13427.6|13425.6|13424.1|13422.1|63
1647390190000|2022-03-16 00:23:10|13424.1|13422.1|13425.9|13423.9|13426.4|13424.4|13424.1|13422.1|14
1647390200000|2022-03-16 00:23:20|13422.6|13420.6|13427.6|13425.6|13427.8|13425.8|13422.5|13420.5|179
1647390210000|2022-03-16 00:23:30|13427.5|13425.5|13427.9|13425.9|13427.9|13425.9|13427.3|13425.3|4
1647390220000|2022-03-16 00:23:40|13427.8|13425.8|13426.6|13424.6|13427.8|13425.8|13426.6|13424.6|12
1647390230000|2022-03-16 00:23:50|13425.8|13423.8|13426.4|13424.4|13426.6|13424.6|13425.1|13423.1|3
1647390240000|2022-03-16 00:24:00|13426.5|13424.5|13430.1|13428.1|13435.5|13433.5|13426.5|13424.5|66
1647390250000|2022-03-16 00:24:10|13430.3|13428.3|13427.6|13425.6|13430.4|13428.4|13426.6|13424.6|22
1647390260000|2022-03-16 00:24:20|13427.8|13425.8|13431.9|13429.9|13431.9|13429.9|13427.8|13425.8|29
1647390270000|2022-03-16 00:24:30|13432|13430|13431.1|13429.1|13432|13430|13431.1|13429.1|7
1647390280000|2022-03-16 00:24:40|13430.9|13428.9|13430.8|13428.8|13431|13429|13429.6|13427.6|24
1647390290000|2022-03-16 00:24:50|13430.9|13428.9|13433.1|13431.1|13433.3|13431.3|13430.9|13428.9|18
1647390300000|2022-03-16 00:25:00|13433.3|13431.3|13435.6|13433.6|13435.8|13433.8|13433.3|13431.3|25
1647390310000|2022-03-16 00:25:10|13435.4|13433.4|13435.4|13433.4|13435.6|13433.6|13432.5|13430.5|21
1647390320000|2022-03-16 00:25:20|13435.3|13433.3|13431.6|13429.6|13435.3|13433.3|13430.9|13428.9|15
1647390330000|2022-03-16 00:25:30|13431.8|13429.8|13434.1|13432.1|13434.1|13432.1|13431.8|13429.8|5
1647390340000|2022-03-16 00:25:40|13434.9|13432.9|13435.6|13433.6|13435.8|13433.8|13434.9|13432.9|38
1647390350000|2022-03-16 00:25:50|13435.8|13433.8|13436.1|13434.1|13436.1|13434.1|13435.5|13433.5|24
1647390360000|2022-03-16 00:26:00|13433.5|13431.5|13436.5|13434.5|13437|13435|13433.1|13431.1|29
1647390370000|2022-03-16 00:26:10|13436.3|13434.3|13439.1|13437.1|13439.1|13437.1|13435.9|13433.9|16
1647390380000|2022-03-16 00:26:20|13439|13437|13437.6|13435.6|13439|13437|13436.9|13434.9|8
1647390390000|2022-03-16 00:26:30|13437.8|13435.8|13435|13433|13438.8|13436.8|13434.3|13432.3|46
1647390400000|2022-03-16 00:26:40|13434.9|13432.9|13436.1|13434.1|13437|13435|13434.9|13432.9|5
1647390410000|2022-03-16 00:26:50|13436.3|13434.3|13434.3|13432.3|13436.4|13434.4|13434.1|13432.1|3
1647390420000|2022-03-16 00:27:00|13434.4|13432.4|13434.4|13432.4|13436.1|13434.1|13434.3|13432.3|6
1647390430000|2022-03-16 00:27:10|13434.5|13432.5|13432.4|13430.4|13434.5|13432.5|13431.9|13429.9|25
1647390440000|2022-03-16 00:27:20|13431.9|13429.9|13429.4|13427.4|13432.4|13430.4|13429.4|13427.4|12
1647390450000|2022-03-16 00:27:30|13429.5|13427.5|13427.9|13425.9|13429.9|13427.9|13427.5|13425.5|35
1647390460000|2022-03-16 00:27:40|13427.5|13425.5|13427.9|13425.9|13428.3|13426.3|13427.1|13425.1|11
1647390470000|2022-03-16 00:27:50|13427.8|13425.8|13428|13426|13428.1|13426.1|13427.4|13425.4|4
1647390480000|2022-03-16 00:28:00|13429|13427|13431|13429|13432.4|13430.4|13428.6|13426.6|14
1647390490000|2022-03-16 00:28:10|13431.1|13429.1|13432.6|13430.6|13433.1|13431.1|13431.1|13429.1|6
1647390500000|2022-03-16 00:28:20|13432.8|13430.8|13434|13432|13434.1|13432.1|13432.8|13430.8|16
1647390510000|2022-03-16 00:28:30|13434.1|13432.1|13435.9|13433.9|13435.9|13433.9|13434|13432|18
1647390520000|2022-03-16 00:28:40|13435.5|13433.5|13435.8|13433.8|13437.1|13435.1|13435.3|13433.3|18
1647390530000|2022-03-16 00:28:50|13435.6|13433.6|13435.8|13433.8|13435.8|13433.8|13435.6|13433.6|0
1647390540000|2022-03-16 00:29:00|13435.9|13433.9|13438.6|13436.6|13439.4|13437.4|13435.6|13433.6|22
1647390550000|2022-03-16 00:29:10|13438.5|13436.5|13438.6|13436.6|13439.6|13437.6|13438.5|13436.5|4
1647390560000|2022-03-16 00:29:20|13438.8|13436.8|13436.6|13434.6|13439.1|13437.1|13436.3|13434.3|10
1647390570000|2022-03-16 00:29:30|13436.5|13434.5|13436.1|13434.1|13437.1|13435.1|13435.5|13433.5|16
1647390580000|2022-03-16 00:29:40|13436|13434|13436|13434|13437.6|13435.6|13435.6|13433.6|14
1647390590000|2022-03-16 00:29:50|13435.9|13433.9|13435.1|13433.1|13436.1|13434.1|13435.1|13433.1|2
1647390600000|2022-03-16 00:30:00|13435.4|13433.4|13437.3|13435.3|13439.4|13437.4|13435.4|13433.4|7
1647390610000|2022-03-16 00:30:10|13437.4|13435.4|13437.6|13435.6|13439.3|13437.3|13436.9|13434.9|8
1647390620000|2022-03-16 00:30:20|13437.9|13435.9|13439.5|13437.5|13439.9|13437.9|13437.1|13435.1|16
1647390630000|2022-03-16 00:30:30|13439.6|13437.6|13440.6|13438.6|13440.9|13438.9|13439.6|13437.6|25
1647390640000|2022-03-16 00:30:40|13440.5|13438.5|13440.5|13438.5|13440.8|13438.8|13439.9|13437.9|3
1647390650000|2022-03-16 00:30:50|13440.4|13438.4|13439.5|13437.5|13440.4|13438.4|13439.1|13437.1|1
1647390660000|2022-03-16 00:31:00|13439.4|13437.4|13439.6|13437.6|13439.8|13437.8|13438.4|13436.4|4
1647390670000|2022-03-16 00:31:10|13439.5|13437.5|13439|13437|13440|13438|13439|13437|5
1647390680000|2022-03-16 00:31:20|13440.6|13438.6|13445.5|13443.5|13445.8|13443.8|13440.6|13438.6|57
1647390690000|2022-03-16 00:31:30|13445.6|13443.6|13441.3|13439.3|13446.5|13444.5|13441|13439|23
1647390700000|2022-03-16 00:31:40|13441.4|13439.4|13441.3|13439.3|13441.5|13439.5|13438.8|13436.8|15
1647390710000|2022-03-16 00:31:50|13441.8|13439.8|13440.6|13438.6|13442.1|13440.1|13440.5|13438.5|4
1647390720000|2022-03-16 00:32:00|13440.3|13438.3|13439.5|13437.5|13440.9|13438.9|13438.8|13436.8|15
1647390730000|2022-03-16 00:32:10|13439.3|13437.3|13439.6|13437.6|13439.9|13437.9|13439.1|13437.1|5
1647390740000|2022-03-16 00:32:20|13440.8|13438.8|13438.6|13436.6|13440.8|13438.8|13438.3|13436.3|8
1647390750000|2022-03-16 00:32:30|13438.8|13436.8|13441.6|13439.6|13441.6|13439.6|13438.8|13436.8|2
1647390760000|2022-03-16 00:32:40|13441.4|13439.4|13440.5|13438.5|13441.5|13439.5|13440.5|13438.5|1
1647390770000|2022-03-16 00:32:50|13440.4|13438.4|13437.3|13435.3|13440.4|13438.4|13436.9|13434.9|10
1647390780000|2022-03-16 00:33:00|13436.9|13434.9|13436.4|13434.4|13437.3|13435.3|13435.5|13433.5|5
1647390790000|2022-03-16 00:33:10|13436.5|13434.5|13435.8|13433.8|13437.1|13435.1|13435.8|13433.8|5
1647390800000|2022-03-16 00:33:20|13435.6|13433.6|13435.6|13433.6|13436.1|13434.1|13434.8|13432.8|3
1647390810000|2022-03-16 00:33:30|13435.8|13433.8|13436.5|13434.5|13437.4|13435.4|13435.5|13433.5|2
1647390820000|2022-03-16 00:33:40|13436.6|13434.6|13436.1|13434.1|13436.9|13434.9|13435.3|13433.3|1
1647390830000|2022-03-16 00:33:50|13436.3|13434.3|13436.1|13434.1|13437.6|13435.6|13436.1|13434.1|4
1647390840000|2022-03-16 00:34:00|13436|13434|13437.4|13435.4|13437.4|13435.4|13435.9|13433.9|1
1647390850000|2022-03-16 00:34:10|13437.3|13435.3|13436.4|13434.4|13437.3|13435.3|13434.5|13432.5|23
1647390860000|2022-03-16 00:34:20|13436.3|13434.3|13437.1|13435.1|13437.5|13435.5|13436.1|13434.1|4
1647390870000|2022-03-16 00:34:30|13436.1|13434.1|13436.9|13434.9|13437|13435|13434.3|13432.3|16
1647390880000|2022-03-16 00:34:40|13437|13435|13437.8|13435.8|13437.8|13435.8|13436.8|13434.8|48
1647390890000|2022-03-16 00:34:50|13437.5|13435.5|13436.4|13434.4|13437.5|13435.5|13435.8|13433.8|7
1647390900000|2022-03-16 00:35:00|13436.3|13434.3|13436.6|13434.6|13437.6|13435.6|13436.1|13434.1|4
1647390910000|2022-03-16 00:35:10|13436.5|13434.5|13435.3|13433.3|13436.6|13434.6|13435.3|13433.3|0
1647390920000|2022-03-16 00:35:20|13435.4|13433.4|13435|13433|13436.6|13434.6|13434.5|13432.5|0
1647390930000|2022-03-16 00:35:30|13435.3|13433.3|13435.1|13433.1|13435.5|13433.5|13435.1|13433.1|4
1647390940000|2022-03-16 00:35:40|13435.3|13433.3|13433.6|13431.6|13435.4|13433.4|13433.4|13431.4|9
1647390950000|2022-03-16 00:35:50|13433.5|13431.5|13433.9|13431.9|13434.5|13432.5|13433.5|13431.5|4
1647390960000|2022-03-16 00:36:00|13433.6|13431.6|13435.4|13433.4|13435.5|13433.5|13433.5|13431.5|3
1647390970000|2022-03-16 00:36:10|13434.6|13432.6|13433.5|13431.5|13434.9|13432.9|13433.5|13431.5|1
1647390980000|2022-03-16 00:36:20|13433.6|13431.6|13431.4|13429.4|13433.6|13431.6|13431.4|13429.4|18
1647390990000|2022-03-16 00:36:30|13431.3|13429.3|13430.4|13428.4|13431.4|13429.4|13430.1|13428.1|13
1647391000000|2022-03-16 00:36:40|13430.3|13428.3|13433.3|13431.3|13434.3|13432.3|13430.3|13428.3|6
1647391010000|2022-03-16 00:36:50|13433.1|13431.1|13434.1|13432.1|13434.1|13432.1|13432|13430|0
1647391020000|2022-03-16 00:37:00|13434.6|13432.6|13433.5|13431.5|13435|13433|13433.1|13431.1|9
1647391030000|2022-03-16 00:37:10|13433.6|13431.6|13433.6|13431.6|13433.9|13431.9|13432.9|13430.9|2
1647391040000|2022-03-16 00:37:20|13433.8|13431.8|13435.1|13433.1|13435.3|13433.3|13433.6|13431.6|3
1647391050000|2022-03-16 00:37:30|13435|13433|13434.8|13432.8|13435.3|13433.3|13434.8|13432.8|3
1647391060000|2022-03-16 00:37:40|13434.5|13432.5|13432.1|13430.1|13434.5|13432.5|13431.9|13429.9|2
1647391070000|2022-03-16 00:37:50|13432|13430|13431.5|13429.5|13432|13430|13431.5|13429.5|2
1647391080000|2022-03-16 00:38:00|13431.6|13429.6|13430.6|13428.6|13431.6|13429.6|13430.3|13428.3|7
1647391090000|2022-03-16 00:38:10|13430.4|13428.4|13430.6|13428.6|13430.6|13428.6|13430|13428|1
1647391100000|2022-03-16 00:38:20|13430.5|13428.5|13430.3|13428.3|13430.9|13428.9|13430.3|13428.3|2
1647391110000|2022-03-16 00:38:30|13430.4|13428.4|13430.5|13428.5|13430.9|13428.9|13430.4|13428.4|3
1647391120000|2022-03-16 00:38:40|13430.9|13428.9|13432.9|13430.9|13433|13431|13430.9|13428.9|10
1647391130000|2022-03-16 00:38:50|13432.8|13430.8|13431.9|13429.9|13433.6|13431.6|13431.6|13429.6|6
1647391140000|2022-03-16 00:39:00|13431.8|13429.8|13432.1|13430.1|13432.1|13430.1|13431.4|13429.4|1
1647391150000|2022-03-16 00:39:10|13432.3|13430.3|13430.8|13428.8|13432.3|13430.3|13430.5|13428.5|1
1647391160000|2022-03-16 00:39:20|13430.6|13428.6|13433.6|13431.6|13433.6|13431.6|13430.6|13428.6|13
1647391170000|2022-03-16 00:39:30|13433.5|13431.5|13433.4|13431.4|13434|13432|13433.1|13431.1|2
1647391180000|2022-03-16 00:39:40|13433.3|13431.3|13433.9|13431.9|13434.9|13432.9|13432.4|13430.4|3
1647391190000|2022-03-16 00:39:50|13434|13432|13432|13430|13434.9|13432.9|13431.9|13429.9|0
1647391200000|2022-03-16 00:40:00|13432.3|13430.3|13431|13429|13432.4|13430.4|13430.5|13428.5|10
1647391210000|2022-03-16 00:40:10|13431.1|13429.1|13430.6|13428.6|13431.4|13429.4|13430.5|13428.5|5
1647391220000|2022-03-16 00:40:20|13430.5|13428.5|13431.8|13429.8|13431.8|13429.8|13430|13428|5
1647391230000|2022-03-16 00:40:30|13431.4|13429.4|13430|13428|13431.4|13429.4|13430|13428|1
1647391240000|2022-03-16 00:40:40|13430.1|13428.1|13428.6|13426.6|13430.4|13428.4|13428.6|13426.6|13
1647391250000|2022-03-16 00:40:50|13428.5|13426.5|13429.8|13427.8|13429.8|13427.8|13427.4|13425.4|12
1647391260000|2022-03-16 00:41:00|13429.6|13427.6|13433.4|13431.4|13434.3|13432.3|13429.4|13427.4|6
1647391270000|2022-03-16 00:41:10|13433.5|13431.5|13432.1|13430.1|13433.8|13431.8|13431.8|13429.8|4
1647391280000|2022-03-16 00:41:20|13432|13430|13431.8|13429.8|13432|13430|13431.4|13429.4|1
1647391290000|2022-03-16 00:41:30|13431.9|13429.9|13432.1|13430.1|13432.3|13430.3|13431.8|13429.8|1
1647391300000|2022-03-16 00:41:40|13432|13430|13432.1|13430.1|13432.1|13430.1|13431.8|13429.8|3
1647391310000|2022-03-16 00:41:50|13432|13430|13432.3|13430.3|13432.3|13430.3|13431.9|13429.9|0
1647391320000|2022-03-16 00:42:00|13432.1|13430.1|13432.4|13430.4|13433|13431|13432.1|13430.1|3
1647391330000|2022-03-16 00:42:10|13432.5|13430.5|13433.3|13431.3|13433.5|13431.5|13432.4|13430.4|9
1647391340000|2022-03-16 00:42:20|13433.6|13431.6|13434.9|13432.9|13435|13433|13433.3|13431.3|3
1647391350000|2022-03-16 00:42:30|13434.8|13432.8|13433.9|13431.9|13434.9|13432.9|13433.8|13431.8|5
1647391360000|2022-03-16 00:42:40|13434.6|13432.6|13435.1|13433.1|13435.5|13433.5|13434.6|13432.6|11
1647391370000|2022-03-16 00:42:50|13435.3|13433.3|13433.8|13431.8|13435.5|13433.5|13433.3|13431.3|9
1647391380000|2022-03-16 00:43:00|13433.5|13431.5|13434.6|13432.6|13434.9|13432.9|13433.3|13431.3|5
1647391390000|2022-03-16 00:43:10|13434.4|13432.4|13433.8|13431.8|13434.4|13432.4|13433.8|13431.8|2
1647391400000|2022-03-16 00:43:20|13433.9|13431.9|13434|13432|13435.1|13433.1|13433.8|13431.8|6
1647391410000|2022-03-16 00:43:30|13434.1|13432.1|13433.6|13431.6|13436.1|13434.1|13433.5|13431.5|9
1647391420000|2022-03-16 00:43:40|13433.5|13431.5|13433|13431|13435.3|13433.3|13433|13431|18
1647391430000|2022-03-16 00:43:50|13433.1|13431.1|13430.9|13428.9|13433.3|13431.3|13430.9|13428.9|5
1647391440000|2022-03-16 00:44:00|13430.8|13428.8|13432.9|13430.9|13433.4|13431.4|13430.8|13428.8|11
1647391450000|2022-03-16 00:44:10|13433|13431|13432.8|13430.8|13433.1|13431.1|13431.9|13429.9|2
1647391460000|2022-03-16 00:44:20|13432.6|13430.6|13431.9|13429.9|13432.6|13430.6|13431.8|13429.8|0
1647391470000|2022-03-16 00:44:30|13431.8|13429.8|13430|13428|13431.8|13429.8|13429.4|13427.4|1
1647391480000|2022-03-16 00:44:40|13429.9|13427.9|13430|13428|13430|13428|13429.6|13427.6|0
1647391490000|2022-03-16 00:44:50|13430.5|13428.5|13430.6|13428.6|13430.8|13428.8|13430.3|13428.3|4
1647391500000|2022-03-16 00:45:00|13430.8|13428.8|13433|13431|13433.1|13431.1|13430.4|13428.4|12
1647391510000|2022-03-16 00:45:10|13433.1|13431.1|13432.6|13430.6|13433.3|13431.3|13432.4|13430.4|3
1647391520000|2022-03-16 00:45:20|13432.4|13430.4|13431.1|13429.1|13432.4|13430.4|13430.5|13428.5|8
1647391530000|2022-03-16 00:45:30|13430.6|13428.6|13430.9|13428.9|13431.3|13429.3|13430.6|13428.6|2
1647391540000|2022-03-16 00:45:40|13431|13429|13433.4|13431.4|13433.5|13431.5|13430.8|13428.8|6
1647391550000|2022-03-16 00:45:50|13433.1|13431.1|13434.1|13432.1|13435.4|13433.4|13433.1|13431.1|12
1647391560000|2022-03-16 00:46:00|13434.3|13432.3|13433.1|13431.1|13434.5|13432.5|13433.1|13431.1|2
1647391570000|2022-03-16 00:46:10|13433.5|13431.5|13433.4|13431.4|13433.6|13431.6|13433.1|13431.1|0
1647391580000|2022-03-16 00:46:20|13433.1|13431.1|13433|13431|13433.1|13431.1|13432.6|13430.6|1
1647391590000|2022-03-16 00:46:30|13432.1|13430.1|13430.8|13428.8|13432.9|13430.9|13430.6|13428.6|2
1647391600000|2022-03-16 00:46:40|13430.6|13428.6|13428.9|13426.9|13430.6|13428.6|13428.1|13426.1|10
1647391610000|2022-03-16 00:46:50|13428.8|13426.8|13429.5|13427.5|13429.6|13427.6|13428.8|13426.8|1
1647391620000|2022-03-16 00:47:00|13429.4|13427.4|13429.8|13427.8|13429.9|13427.9|13429.1|13427.1|1
1647391630000|2022-03-16 00:47:10|13429.6|13427.6|13429.4|13427.4|13431.1|13429.1|13429.3|13427.3|11
1647391640000|2022-03-16 00:47:20|13429.5|13427.5|13430.1|13428.1|13431.5|13429.5|13429.3|13427.3|2
1647391650000|2022-03-16 00:47:30|13430|13428|13428.9|13426.9|13430.1|13428.1|13428.4|13426.4|2
1647391660000|2022-03-16 00:47:40|13428.8|13426.8|13429.8|13427.8|13429.9|13427.9|13427.8|13425.8|2
1647391670000|2022-03-16 00:47:50|13429.3|13427.3|13429.6|13427.6|13430.1|13428.1|13429.3|13427.3|3
1647391680000|2022-03-16 00:48:00|13430|13428|13431.1|13429.1|13431.3|13429.3|13429.6|13427.6|4
1647391690000|2022-03-16 00:48:10|13431|13429|13430|13428|13431|13429|13429.9|13427.9|1
1647391700000|2022-03-16 00:48:20|13430.1|13428.1|13431.1|13429.1|13431.3|13429.3|13429.6|13427.6|2
1647391710000|2022-03-16 00:48:30|13431.3|13429.3|13430.6|13428.6|13431.6|13429.6|13430.4|13428.4|2
1647391720000|2022-03-16 00:48:40|13429.6|13427.6|13429.9|13427.9|13430.4|13428.4|13429.5|13427.5|3
1647391730000|2022-03-16 00:48:50|13429.8|13427.8|13429.4|13427.4|13429.9|13427.9|13429.3|13427.3|0
1647391740000|2022-03-16 00:49:00|13429.5|13427.5|13428.4|13426.4|13430|13428|13428.4|13426.4|2
1647391750000|2022-03-16 00:49:10|13428.5|13426.5|13427.6|13425.6|13429.1|13427.1|13427.6|13425.6|11
1647391760000|2022-03-16 00:49:20|13427.5|13425.5|13427.4|13425.4|13427.9|13425.9|13427.4|13425.4|9
1647391770000|2022-03-16 00:49:30|13427.3|13425.3|13427|13425|13427.9|13425.9|13427|13425|3
1647391780000|2022-03-16 00:49:40|13427.6|13425.6|13427.4|13425.4|13427.9|13425.9|13427|13425|2
1647391790000|2022-03-16 00:49:50|13427.3|13425.3|13426.9|13424.9|13427.4|13425.4|13426.4|13424.4|3
1647391800000|2022-03-16 00:50:00|13426.8|13424.8|13428.6|13426.6|13428.9|13426.9|13426.6|13424.6|4
1647391810000|2022-03-16 00:50:10|13428.9|13426.9|13429.5|13427.5|13429.5|13427.5|13428.5|13426.5|4
1647391820000|2022-03-16 00:50:20|13430.6|13428.6|13430|13428|13431|13429|13430|13428|11
1647391830000|2022-03-16 00:50:30|13430.1|13428.1|13429.6|13427.6|13430.9|13428.9|13429.6|13427.6|2
1647391840000|2022-03-16 00:50:40|13429.5|13427.5|13429|13427|13430.4|13428.4|13429|13427|8
1647391850000|2022-03-16 00:50:50|13429.9|13427.9|13429.9|13427.9|13430.4|13428.4|13429.9|13427.9|6
1647391860000|2022-03-16 00:51:00|13429.6|13427.6|13429.6|13427.6|13429.8|13427.8|13429|13427|1
1647391870000|2022-03-16 00:51:10|13429.8|13427.8|13429.4|13427.4|13430.3|13428.3|13429.4|13427.4|2
1647391880000|2022-03-16 00:51:20|13429.5|13427.5|13428.9|13426.9|13432.5|13430.5|13428.8|13426.8|20
1647391890000|2022-03-16 00:51:30|13428.8|13426.8|13431.8|13429.8|13432.5|13430.5|13428.4|13426.4|23
1647391900000|2022-03-16 00:51:40|13432.1|13430.1|13429.3|13427.3|13432.1|13430.1|13428.3|13426.3|4
1647391910000|2022-03-16 00:51:50|13429.4|13427.4|13431.6|13429.6|13431.9|13429.9|13429.4|13427.4|4
1647391920000|2022-03-16 00:52:00|13431.5|13429.5|13432.3|13430.3|13432.5|13430.5|13429.6|13427.6|5
1647391930000|2022-03-16 00:52:10|13432.1|13430.1|13431.9|13429.9|13432.4|13430.4|13431.5|13429.5|3
1647391940000|2022-03-16 00:52:20|13433|13431|13432.6|13430.6|13433.5|13431.5|13431.9|13429.9|8
1647391950000|2022-03-16 00:52:30|13432.5|13430.5|13431.6|13429.6|13432.6|13430.6|13431.5|13429.5|8
1647391960000|2022-03-16 00:52:40|13431.5|13429.5|13431.4|13429.4|13431.8|13429.8|13431|13429|3
1647391970000|2022-03-16 00:52:50|13431.3|13429.3|13427.5|13425.5|13431.3|13429.3|13426.8|13424.8|28
1647391980000|2022-03-16 00:53:00|13427.4|13425.4|13427.5|13425.5|13428.5|13426.5|13426.8|13424.8|18
1647391990000|2022-03-16 00:53:10|13427.6|13425.6|13426|13424|13427.6|13425.6|13425.1|13423.1|20
1647392000000|2022-03-16 00:53:20|13426.1|13424.1|13425.5|13423.5|13426.9|13424.9|13425.5|13423.5|8
1647392010000|2022-03-16 00:53:30|13425.6|13423.6|13426.4|13424.4|13426.5|13424.5|13425.6|13423.6|2
1647392020000|2022-03-16 00:53:40|13426.5|13424.5|13426.3|13424.3|13426.6|13424.6|13426.1|13424.1|0
1647392030000|2022-03-16 00:53:50|13426.4|13424.4|13426.1|13424.1|13426.5|13424.5|13426.1|13424.1|15
1647392040000|2022-03-16 00:54:00|13424|13422|13425.4|13423.4|13430.5|13428.5|13422.5|13420.5|88
1647392050000|2022-03-16 00:54:10|13425.5|13423.5|13425.3|13423.3|13425.5|13423.5|13424.8|13422.8|2
1647392060000|2022-03-16 00:54:20|13425.1|13423.1|13425.5|13423.5|13426.3|13424.3|13425.1|13423.1|5
1647392070000|2022-03-16 00:54:30|13425.6|13423.6|13427.3|13425.3|13427.3|13425.3|13425.6|13423.6|2
1647392080000|2022-03-16 00:54:40|13428|13426|13427.3|13425.3|13428.4|13426.4|13426.5|13424.5|11
1647392090000|2022-03-16 00:54:50|13427.1|13425.1|13426.8|13424.8|13427.6|13425.6|13426.5|13424.5|4
1647392100000|2022-03-16 00:55:00|13427.3|13425.3|13428.4|13426.4|13428.4|13426.4|13426.5|13424.5|7
1647392110000|2022-03-16 00:55:10|13427.6|13425.6|13427.5|13425.5|13428.4|13426.4|13427.4|13425.4|7
1647392120000|2022-03-16 00:55:20|13427.4|13425.4|13429.5|13427.5|13430.8|13428.8|13427.1|13425.1|4
1647392130000|2022-03-16 00:55:30|13429.6|13427.6|13430.6|13428.6|13431.4|13429.4|13429.6|13427.6|3
1647392140000|2022-03-16 00:55:40|13430.1|13428.1|13429.8|13427.8|13430.1|13428.1|13428.9|13426.9|5
1647392150000|2022-03-16 00:55:50|13431.9|13429.9|13431.4|13429.4|13432.1|13430.1|13431|13429|12
1647392160000|2022-03-16 00:56:00|13431.5|13429.5|13435.1|13433.1|13435.1|13433.1|13431.3|13429.3|14
1647392170000|2022-03-16 00:56:10|13435.9|13433.9|13436.6|13434.6|13437.1|13435.1|13435.8|13433.8|25
1647392180000|2022-03-16 00:56:20|13436.9|13434.9|13436.6|13434.6|13437.1|13435.1|13436.5|13434.5|2
1647392190000|2022-03-16 00:56:30|13436.8|13434.8|13436.9|13434.9|13437.6|13435.6|13436.6|13434.6|3
1647392200000|2022-03-16 00:56:40|13437.4|13435.4|13436.8|13434.8|13437.6|13435.6|13436.6|13434.6|1
1647392210000|2022-03-16 00:56:50|13436.9|13434.9|13437.6|13435.6|13437.6|13435.6|13436.6|13434.6|4
1647392220000|2022-03-16 00:57:00|13437.8|13435.8|13437.8|13435.8|13438.3|13436.3|13437.3|13435.3|5
1647392230000|2022-03-16 00:57:10|13437.6|13435.6|13439.9|13437.9|13440.6|13438.6|13437.3|13435.3|12
1647392240000|2022-03-16 00:57:20|13440|13438|13439.6|13437.6|13443.4|13441.4|13439.6|13437.6|35
1647392250000|2022-03-16 00:57:30|13439.5|13437.5|13441.9|13439.9|13442.1|13440.1|13437.9|13435.9|5
1647392260000|2022-03-16 00:57:40|13441.8|13439.8|13442.1|13440.1|13442.6|13440.6|13441.5|13439.5|6
1647392270000|2022-03-16 00:57:50|13442.3|13440.3|13441.9|13439.9|13442.4|13440.4|13441.4|13439.4|7
1647392280000|2022-03-16 00:58:00|13442|13440|13442.6|13440.6|13444.9|13442.9|13442|13440|15
1647392290000|2022-03-16 00:58:10|13442.5|13440.5|13441|13439|13442.6|13440.6|13440.6|13438.6|6
1647392300000|2022-03-16 00:58:20|13441.4|13439.4|13441|13439|13442|13440|13441|13439|0
1647392310000|2022-03-16 00:58:30|13441.1|13439.1|13439.8|13437.8|13441.3|13439.3|13439.8|13437.8|2
1647392320000|2022-03-16 00:58:40|13439.6|13437.6|13440|13438|13440.8|13438.8|13439.6|13437.6|2
1647392330000|2022-03-16 00:58:50|13439.6|13437.6|13439.8|13437.8|13440.1|13438.1|13439.1|13437.1|4
1647392340000|2022-03-16 00:59:00|13439.9|13437.9|13439.4|13437.4|13440.1|13438.1|13438.5|13436.5|3
1647392350000|2022-03-16 00:59:10|13439.6|13437.6|13438.9|13436.9|13439.9|13437.9|13438.4|13436.4|2
1647392360000|2022-03-16 00:59:20|13439|13437|13438.5|13436.5|13439.9|13437.9|13438.3|13436.3|2
1647392370000|2022-03-16 00:59:30|13438.4|13436.4|13438.4|13436.4|13438.4|13436.4|13438.1|13436.1|0
1647392380000|2022-03-16 00:59:40|13437.5|13435.5|13437.6|13435.6|13437.8|13435.8|13437|13435|2
1647392390000|2022-03-16 00:59:50|13437.5|13435.5|13436.1|13434.1|13437.5|13435.5|13434.9|13432.9|17
1647392400000|2022-03-16 01:00:00|13436.3|13434.3|13438|13436|13438.6|13436.6|13435.1|13433.1|13
1647392410000|2022-03-16 01:00:10|13438.4|13436.4|13436.6|13434.6|13438.4|13436.4|13436.6|13434.6|4
1647392420000|2022-03-16 01:00:20|13436.5|13434.5|13438.3|13436.3|13438.3|13436.3|13436.4|13434.4|13
1647392430000|2022-03-16 01:00:30|13438.1|13436.1|13437.3|13435.3|13438.8|13436.8|13436.4|13434.4|4
1647392440000|2022-03-16 01:00:40|13437.4|13435.4|13438.3|13436.3|13438.3|13436.3|13436.4|13434.4|6
1647392450000|2022-03-16 01:00:50|13438.1|13436.1|13437.4|13435.4|13438.1|13436.1|13437|13435|2
1647392460000|2022-03-16 01:01:00|13438.1|13436.1|13437.5|13435.5|13439.9|13437.9|13437.4|13435.4|10
1647392470000|2022-03-16 01:01:10|13437.4|13435.4|13437.1|13435.1|13437.9|13435.9|13436.8|13434.8|2
1647392480000|2022-03-16 01:01:20|13436.9|13434.9|13436.4|13434.4|13436.9|13434.9|13435.6|13433.6|0
1647392490000|2022-03-16 01:01:30|13435.8|13433.8|13435.1|13433.1|13435.9|13433.9|13434.6|13432.6|5
1647392500000|2022-03-16 01:01:40|13435.3|13433.3|13435.6|13433.6|13435.9|13433.9|13435.1|13433.1|1
1647392510000|2022-03-16 01:01:50|13435.5|13433.5|13434|13432|13435.5|13433.5|13432.8|13430.8|10
1647392520000|2022-03-16 01:02:00|13433.9|13431.9|13433.4|13431.4|13434.4|13432.4|13433.1|13431.1|9
1647392530000|2022-03-16 01:02:10|13433.5|13431.5|13432.4|13430.4|13434.6|13432.6|13432|13430|25
1647392540000|2022-03-16 01:02:20|13432.6|13430.6|13432.9|13430.9|13432.9|13430.9|13432.4|13430.4|0
1647392550000|2022-03-16 01:02:30|13433.5|13431.5|13433|13431|13433.9|13431.9|13432.8|13430.8|5
1647392560000|2022-03-16 01:02:40|13433.1|13431.1|13432.8|13430.8|13433.3|13431.3|13432.6|13430.6|6
1647392570000|2022-03-16 01:02:50|13432.6|13430.6|13432.4|13430.4|13433.3|13431.3|13432.4|13430.4|0
1647392580000|2022-03-16 01:03:00|13432.3|13430.3|13432.9|13430.9|13432.9|13430.9|13431.5|13429.5|7
1647392590000|2022-03-16 01:03:10|13433|13431|13432.9|13430.9|13433.4|13431.4|13432.8|13430.8|2
1647392600000|2022-03-16 01:03:20|13432.8|13430.8|13430.6|13428.6|13432.9|13430.9|13430.5|13428.5|9
1647392610000|2022-03-16 01:03:30|13430.1|13428.1|13431|13429|13432|13430|13429.8|13427.8|14
1647392620000|2022-03-16 01:03:40|13430.9|13428.9|13430.9|13428.9|13431.1|13429.1|13430.6|13428.6|2
1647392630000|2022-03-16 01:03:50|13431|13429|13431.9|13429.9|13431.9|13429.9|13430.1|13428.1|4
1647392640000|2022-03-16 01:04:00|13432.5|13430.5|13433.4|13431.4|13433.6|13431.6|13432.5|13430.5|7
1647392650000|2022-03-16 01:04:10|13433.5|13431.5|13434.5|13432.5|13434.5|13432.5|13432.6|13430.6|16
1647392660000|2022-03-16 01:04:20|13434.6|13432.6|13434.1|13432.1|13434.9|13432.9|13434.1|13432.1|2
1647392670000|2022-03-16 01:04:30|13434.4|13432.4|13434.3|13432.3|13434.4|13432.4|13434.1|13432.1|0
1647392680000|2022-03-16 01:04:40|13434.4|13432.4|13435|13433|13435.8|13433.8|13434.4|13432.4|3
1647392690000|2022-03-16 01:04:50|13435.1|13433.1|13436.9|13434.9|13436.9|13434.9|13435.1|13433.1|0
1647392700000|2022-03-16 01:05:00|13436.8|13434.8|13438.4|13436.4|13438.4|13436.4|13436.6|13434.6|7
1647392710000|2022-03-16 01:05:10|13438.5|13436.5|13439.6|13437.6|13440.3|13438.3|13438.1|13436.1|13
1647392720000|2022-03-16 01:05:20|13439.8|13437.8|13442.4|13440.4|13442.5|13440.5|13439.8|13437.8|8
1647392730000|2022-03-16 01:05:30|13442|13440|13441.8|13439.8|13442.8|13440.8|13441.8|13439.8|6
1647392740000|2022-03-16 01:05:40|13441.9|13439.9|13442.1|13440.1|13442.1|13440.1|13441|13439|3
1647392750000|2022-03-16 01:05:50|13442.5|13440.5|13442.5|13440.5|13442.8|13440.8|13441.9|13439.9|7
1647392760000|2022-03-16 01:06:00|13442.6|13440.6|13443.1|13441.1|13443.3|13441.3|13442.5|13440.5|16
1647392770000|2022-03-16 01:06:10|13443.3|13441.3|13442|13440|13444.1|13442.1|13440.9|13438.9|22
1647392780000|2022-03-16 01:06:20|13442.1|13440.1|13441.4|13439.4|13442.6|13440.6|13441.4|13439.4|1
1647392790000|2022-03-16 01:06:30|13441.1|13439.1|13440.4|13438.4|13442|13440|13439.9|13437.9|6
1647392800000|2022-03-16 01:06:40|13440.3|13438.3|13441|13439|13441.8|13439.8|13440|13438|13
1647392810000|2022-03-16 01:06:50|13440.9|13438.9|13439.5|13437.5|13440.9|13438.9|13439.5|13437.5|6
1647392820000|2022-03-16 01:07:00|13439.4|13437.4|13436.5|13434.5|13439.5|13437.5|13436.5|13434.5|9
1647392830000|2022-03-16 01:07:10|13436.9|13434.9|13433.4|13431.4|13437.5|13435.5|13432.1|13430.1|24
1647392840000|2022-03-16 01:07:20|13432.6|13430.6|13431.8|13429.8|13432.6|13430.6|13431.1|13429.1|9
1647392850000|2022-03-16 01:07:30|13432|13430|13432.8|13430.8|13432.8|13430.8|13431.6|13429.6|1
1647392860000|2022-03-16 01:07:40|13432.9|13430.9|13434.3|13432.3|13434.9|13432.9|13432.9|13430.9|11
1647392870000|2022-03-16 01:07:50|13433.9|13431.9|13434.6|13432.6|13434.6|13432.6|13433.3|13431.3|8
1647392880000|2022-03-16 01:08:00|13434.8|13432.8|13438.4|13436.4|13438.6|13436.6|13433.9|13431.9|11
1647392890000|2022-03-16 01:08:10|13438.3|13436.3|13436.4|13434.4|13438.9|13436.9|13435.8|13433.8|3
1647392900000|2022-03-16 01:08:20|13436.3|13434.3|13435.8|13433.8|13436.4|13434.4|13435.5|13433.5|1
1647392910000|2022-03-16 01:08:30|13435.9|13433.9|13435.5|13433.5|13436|13434|13435|13433|0
1647392920000|2022-03-16 01:08:40|13435.6|13433.6|13437.1|13435.1|13438.6|13436.6|13435.6|13433.6|4
1647392930000|2022-03-16 01:08:50|13437.3|13435.3|13437.4|13435.4|13437.6|13435.6|13436.9|13434.9|0
1647392940000|2022-03-16 01:09:00|13437.5|13435.5|13436.1|13434.1|13437.6|13435.6|13435.1|13433.1|8
1647392950000|2022-03-16 01:09:10|13435.6|13433.6|13435.1|13433.1|13435.6|13433.6|13434.3|13432.3|7
1647392960000|2022-03-16 01:09:20|13435.3|13433.3|13435.6|13433.6|13435.6|13433.6|13434.8|13432.8|4
1647392970000|2022-03-16 01:09:30|13435.5|13433.5|13435.4|13433.4|13435.5|13433.5|13434.9|13432.9|1
1647392980000|2022-03-16 01:09:40|13435.1|13433.1|13433.3|13431.3|13435.1|13433.1|13432.8|13430.8|2
1647392990000|2022-03-16 01:09:50|13433.4|13431.4|13433.1|13431.1|13433.9|13431.9|13432.8|13430.8|0
1647393000000|2022-03-16 01:10:00|13434.1|13432.1|13433.3|13431.3|13434.5|13432.5|13433|13431|3
1647393010000|2022-03-16 01:10:10|13432.8|13430.8|13432.8|13430.8|13432.9|13430.9|13432.8|13430.8|0
1647393020000|2022-03-16 01:10:20|13432.6|13430.6|13431.8|13429.8|13432.6|13430.6|13430.5|13428.5|5
1647393030000|2022-03-16 01:10:30|13431.9|13429.9|13431.8|13429.8|13432|13430|13431.5|13429.5|0
1647393040000|2022-03-16 01:10:40|13431.6|13429.6|13429.6|13427.6|13431.6|13429.6|13429.4|13427.4|9
1647393050000|2022-03-16 01:10:50|13429.5|13427.5|13427.9|13425.9|13429.9|13427.9|13426.1|13424.1|29
1647393060000|2022-03-16 01:11:00|13428|13426|13426.9|13424.9|13428.5|13426.5|13426.9|13424.9|8
1647393070000|2022-03-16 01:11:10|13427|13425|13427.3|13425.3|13427.5|13425.5|13426.3|13424.3|3
1647393080000|2022-03-16 01:11:20|13426.9|13424.9|13428|13426|13429.1|13427.1|13426.8|13424.8|25
1647393090000|2022-03-16 01:11:30|13428.1|13426.1|13427.6|13425.6|13428.3|13426.3|13427.5|13425.5|1
1647393100000|2022-03-16 01:11:40|13427.9|13425.9|13427.9|13425.9|13428.1|13426.1|13427.1|13425.1|3
1647393110000|2022-03-16 01:11:50|13427.5|13425.5|13426.9|13424.9|13427.6|13425.6|13426.5|13424.5|5
1647393120000|2022-03-16 01:12:00|13427.4|13425.4|13426.5|13424.5|13427.5|13425.5|13425.1|13423.1|25
1647393130000|2022-03-16 01:12:10|13426.6|13424.6|13427.6|13425.6|13428|13426|13426.6|13424.6|5
1647393140000|2022-03-16 01:12:20|13427.4|13425.4|13426.3|13424.3|13430|13428|13426.3|13424.3|16
1647393150000|2022-03-16 01:12:30|13426.4|13424.4|13426.4|13424.4|13427.6|13425.6|13426.1|13424.1|14
1647393160000|2022-03-16 01:12:40|13426.5|13424.5|13426.1|13424.1|13427.9|13425.9|13425.5|13423.5|22
1647393170000|2022-03-16 01:12:50|13426|13424|13425|13423|13426|13424|13425|13423|2
1647393180000|2022-03-16 01:13:00|13425.6|13423.6|13431.5|13429.5|13432.5|13430.5|13425.6|13423.6|13
1647393190000|2022-03-16 01:13:10|13431.6|13429.6|13431.6|13429.6|13431.9|13429.9|13429.9|13427.9|11
1647393200000|2022-03-16 01:13:20|13431.5|13429.5|13432.3|13430.3|13432.4|13430.4|13430.9|13428.9|14
1647393210000|2022-03-16 01:13:30|13431.6|13429.6|13431.9|13429.9|13432.4|13430.4|13431.6|13429.6|2
1647393220000|2022-03-16 01:13:40|13432.3|13430.3|13431.6|13429.6|13432.4|13430.4|13431.5|13429.5|5
1647393230000|2022-03-16 01:13:50|13431.8|13429.8|13433.1|13431.1|13434.3|13432.3|13431.5|13429.5|14
1647393240000|2022-03-16 01:14:00|13432.9|13430.9|13434.3|13432.3|13434.4|13432.4|13432.9|13430.9|0
1647393250000|2022-03-16 01:14:10|13435|13433|13435.1|13433.1|13435.3|13433.3|13434.4|13432.4|10
1647393260000|2022-03-16 01:14:20|13435.3|13433.3|13436|13434|13436.1|13434.1|13435.1|13433.1|3
1647393270000|2022-03-16 01:14:30|13436.1|13434.1|13434.9|13432.9|13436.1|13434.1|13434|13432|6
1647393280000|2022-03-16 01:14:40|13435.3|13433.3|13435.8|13433.8|13435.9|13433.9|13434.6|13432.6|3
1647393290000|2022-03-16 01:14:50|13435.9|13433.9|13435|13433|13435.9|13433.9|13434.8|13432.8|2
1647393300000|2022-03-16 01:15:00|13435.1|13433.1|13434.3|13432.3|13435.4|13433.4|13432.8|13430.8|17
1647393310000|2022-03-16 01:15:10|13434.4|13432.4|13433.4|13431.4|13435|13433|13432.4|13430.4|12
1647393320000|2022-03-16 01:15:20|13434.1|13432.1|13434.4|13432.4|13434.6|13432.6|13432.3|13430.3|10
1647393330000|2022-03-16 01:15:30|13434.3|13432.3|13433.1|13431.1|13434.5|13432.5|13432.6|13430.6|2
1647393340000|2022-03-16 01:15:40|13433.3|13431.3|13433.9|13431.9|13435.1|13433.1|13432.6|13430.6|12
1647393350000|2022-03-16 01:15:50|13434|13432|13435.3|13433.3|13435.5|13433.5|13433.5|13431.5|12
1647393360000|2022-03-16 01:16:00|13435|13433|13438.1|13436.1|13438.3|13436.3|13435|13433|12
1647393370000|2022-03-16 01:16:10|13438.3|13436.3|13434.6|13432.6|13438.9|13436.9|13434.6|13432.6|9
1647393380000|2022-03-16 01:16:20|13434.8|13432.8|13434.5|13432.5|13437|13435|13432.9|13430.9|12
1647393390000|2022-03-16 01:16:30|13434.6|13432.6|13434.5|13432.5|13437.4|13435.4|13434.4|13432.4|8
1647393400000|2022-03-16 01:16:40|13434.6|13432.6|13435.3|13433.3|13437|13435|13434.4|13432.4|5
1647393410000|2022-03-16 01:16:50|13435.5|13433.5|13434.8|13432.8|13435.5|13433.5|13433.6|13431.6|9
1647393420000|2022-03-16 01:17:00|13435.6|13433.6|13434|13432|13436.6|13434.6|13434|13432|9
1647393430000|2022-03-16 01:17:10|13434.1|13432.1|13434.9|13432.9|13436.9|13434.9|13434.1|13432.1|9
1647393440000|2022-03-16 01:17:20|13435|13433|13433.3|13431.3|13436|13434|13433.3|13431.3|6
1647393450000|2022-03-16 01:17:30|13433.8|13431.8|13433|13431|13435.4|13433.4|13432.5|13430.5|10
1647393460000|2022-03-16 01:17:40|13433.1|13431.1|13433.6|13431.6|13433.9|13431.9|13432.6|13430.6|7
1647393470000|2022-03-16 01:17:50|13433.8|13431.8|13436.1|13434.1|13436.1|13434.1|13433.4|13431.4|0
1647393480000|2022-03-16 01:18:00|13436.3|13434.3|13435.3|13433.3|13436.3|13434.3|13433.5|13431.5|8
1647393490000|2022-03-16 01:18:10|13435.4|13433.4|13433.9|13431.9|13435.5|13433.5|13433.6|13431.6|2
1647393500000|2022-03-16 01:18:20|13433.8|13431.8|13434.4|13432.4|13435|13433|13433.6|13431.6|8
1647393510000|2022-03-16 01:18:30|13434.3|13432.3|13434.6|13432.6|13435.3|13433.3|13434.1|13432.1|4
1647393520000|2022-03-16 01:18:40|13434.8|13432.8|13434.9|13432.9|13435.4|13433.4|13434|13432|0
1647393530000|2022-03-16 01:18:50|13434.8|13432.8|13434|13432|13435.1|13433.1|13433.9|13431.9|29
1647393540000|2022-03-16 01:19:00|13434.1|13432.1|13435.3|13433.3|13436.9|13434.9|13434.1|13432.1|11
1647393550000|2022-03-16 01:19:10|13435.1|13433.1|13435.4|13433.4|13437.3|13435.3|13434.8|13432.8|4
1647393560000|2022-03-16 01:19:20|13435.3|13433.3|13439.5|13437.5|13439.5|13437.5|13435.3|13433.3|13
1647393570000|2022-03-16 01:19:30|13439.3|13437.3|13437.6|13435.6|13440|13438|13437.6|13435.6|16
1647393580000|2022-03-16 01:19:40|13437.5|13435.5|13438.9|13436.9|13438.9|13436.9|13437.3|13435.3|3
1647393590000|2022-03-16 01:19:50|13438.8|13436.8|13438.4|13436.4|13438.9|13436.9|13437.9|13435.9|5
1647393600000|2022-03-16 01:20:00|13438.6|13436.6|13439.3|13437.3|13439.8|13437.8|13436.3|13434.3|10
1647393610000|2022-03-16 01:20:10|13439.4|13437.4|13439.1|13437.1|13440.1|13438.1|13438|13436|2
1647393620000|2022-03-16 01:20:20|13439|13437|13438.3|13436.3|13439|13437|13438|13436|0
1647393630000|2022-03-16 01:20:30|13438.1|13436.1|13437.8|13435.8|13438.1|13436.1|13437.4|13435.4|4
1647393640000|2022-03-16 01:20:40|13437.6|13435.6|13437.3|13435.3|13438.4|13436.4|13435.8|13433.8|10
1647393650000|2022-03-16 01:20:50|13437.4|13435.4|13437.3|13435.3|13437.8|13435.8|13436.9|13434.9|2
1647393660000|2022-03-16 01:21:00|13437.5|13435.5|13437.4|13435.4|13438.6|13436.6|13436.5|13434.5|1
1647393670000|2022-03-16 01:21:10|13437.5|13435.5|13439.3|13437.3|13439.8|13437.8|13437.5|13435.5|3
1647393680000|2022-03-16 01:21:20|13439.1|13437.1|13439|13437|13439.4|13437.4|13438.9|13436.9|0
1647393690000|2022-03-16 01:21:30|13438.9|13436.9|13435.8|13433.8|13438.9|13436.9|13435.8|13433.8|21
1647393700000|2022-03-16 01:21:40|13436.1|13434.1|13437.1|13435.1|13437.5|13435.5|13435.8|13433.8|8
1647393710000|2022-03-16 01:21:50|13436.6|13434.6|13437.4|13435.4|13437.9|13435.9|13436.6|13434.6|1
1647393720000|2022-03-16 01:22:00|13437.3|13435.3|13435.5|13433.5|13438.3|13436.3|13435.3|13433.3|28
1647393730000|2022-03-16 01:22:10|13436|13434|13437.3|13435.3|13438.3|13436.3|13435.9|13433.9|7
1647393740000|2022-03-16 01:22:20|13437.4|13435.4|13434.1|13432.1|13437.5|13435.5|13434|13432|16
1647393750000|2022-03-16 01:22:30|13434.3|13432.3|13435.5|13433.5|13437.6|13435.6|13434.3|13432.3|3
1647393760000|2022-03-16 01:22:40|13437.3|13435.3|13435.6|13433.6|13437.3|13435.3|13435.5|13433.5|8
1647393770000|2022-03-16 01:22:50|13435.5|13433.5|13436.3|13434.3|13436.5|13434.5|13435.1|13433.1|2
1647393780000|2022-03-16 01:23:00|13436.4|13434.4|13436.3|13434.3|13437.6|13435.6|13436.3|13434.3|9
1647393790000|2022-03-16 01:23:10|13436.4|13434.4|13436|13434|13436.6|13434.6|13435.8|13433.8|1
1647393800000|2022-03-16 01:23:20|13435.9|13433.9|13435.6|13433.6|13436.1|13434.1|13434.4|13432.4|20
1647393810000|2022-03-16 01:23:30|13435.8|13433.8|13440.4|13438.4|13440.4|13438.4|13435.6|13433.6|18
1647393820000|2022-03-16 01:23:40|13439.9|13437.9|13436.5|13434.5|13439.9|13437.9|13436.4|13434.4|2
1647393830000|2022-03-16 01:23:50|13436.4|13434.4|13436.9|13434.9|13437.6|13435.6|13436|13434|2
1647393840000|2022-03-16 01:24:00|13436.8|13434.8|13436.6|13434.6|13437.4|13435.4|13436|13434|11
1647393850000|2022-03-16 01:24:10|13436.5|13434.5|13436.6|13434.6|13437.6|13435.6|13436.5|13434.5|4
1647393860000|2022-03-16 01:24:20|13436.9|13434.9|13438.1|13436.1|13438.4|13436.4|13436.6|13434.6|9
1647393870000|2022-03-16 01:24:30|13437.9|13435.9|13438|13436|13438.3|13436.3|13436.9|13434.9|3
1647393880000|2022-03-16 01:24:40|13438.6|13436.6|13439.3|13437.3|13439.6|13437.6|13438.6|13436.6|3
1647393890000|2022-03-16 01:24:50|13439.1|13437.1|13438.1|13436.1|13439.4|13437.4|13437.6|13435.6|1
1647393900000|2022-03-16 01:25:00|13437.8|13435.8|13437.4|13435.4|13438.5|13436.5|13436.9|13434.9|6
1647393910000|2022-03-16 01:25:10|13437.3|13435.3|13436.6|13434.6|13438.9|13436.9|13436.4|13434.4|10
1647393920000|2022-03-16 01:25:20|13436.5|13434.5|13435.5|13433.5|13436.5|13434.5|13435.4|13433.4|8
1647393930000|2022-03-16 01:25:30|13435.4|13433.4|13431.9|13429.9|13435.4|13433.4|13431.6|13429.6|36
1647393940000|2022-03-16 01:25:40|13432.8|13430.8|13433.3|13431.3|13433.5|13431.5|13431.1|13429.1|25
1647393950000|2022-03-16 01:25:50|13434.3|13432.3|13433.4|13431.4|13435.4|13433.4|13433.1|13431.1|5
1647393960000|2022-03-16 01:26:00|13433.5|13431.5|13436|13434|13436.6|13434.6|13432.9|13430.9|1
1647393970000|2022-03-16 01:26:10|13435.6|13433.6|13436.5|13434.5|13437.5|13435.5|13435.5|13433.5|7
1647393980000|2022-03-16 01:26:20|13436.6|13434.6|13437.5|13435.5|13437.5|13435.5|13436.4|13434.4|2
1647393990000|2022-03-16 01:26:30|13437.4|13435.4|13436.6|13434.6|13437.4|13435.4|13436.4|13434.4|1
1647394000000|2022-03-16 01:26:40|13436.8|13434.8|13435.8|13433.8|13436.9|13434.9|13435.1|13433.1|5
1647394010000|2022-03-16 01:26:50|13436.8|13434.8|13435.6|13433.6|13436.9|13434.9|13435.5|13433.5|4
1647394020000|2022-03-16 01:27:00|13435.5|13433.5|13438.1|13436.1|13438.1|13436.1|13435.5|13433.5|12
1647394030000|2022-03-16 01:27:10|13437.9|13435.9|13436.9|13434.9|13437.9|13435.9|13436.5|13434.5|2
1647394040000|2022-03-16 01:27:20|13437.4|13435.4|13437.9|13435.9|13438.1|13436.1|13437.4|13435.4|6
1647394050000|2022-03-16 01:27:30|13438|13436|13437|13435|13438.5|13436.5|13436.9|13434.9|25
1647394060000|2022-03-16 01:27:40|13436.6|13434.6|13433.5|13431.5|13437|13435|13433.1|13431.1|15
1647394070000|2022-03-16 01:27:50|13433.6|13431.6|13433.9|13431.9|13435|13433|13433.5|13431.5|7
1647394080000|2022-03-16 01:28:00|13433.8|13431.8|13432.6|13430.6|13433.8|13431.8|13431.9|13429.9|18
1647394090000|2022-03-16 01:28:10|13432.5|13430.5|13434.1|13432.1|13434.1|13432.1|13432.1|13430.1|4
1647394100000|2022-03-16 01:28:20|13434.6|13432.6|13432.6|13430.6|13435.6|13433.6|13432.5|13430.5|7
1647394110000|2022-03-16 01:28:30|13432.5|13430.5|13432.3|13430.3|13433.6|13431.6|13431.8|13429.8|8
1647394120000|2022-03-16 01:28:40|13432.1|13430.1|13433.1|13431.1|13433.1|13431.1|13432.1|13430.1|2
1647394130000|2022-03-16 01:28:50|13433.3|13431.3|13432.5|13430.5|13433.4|13431.4|13432.5|13430.5|2
1647394140000|2022-03-16 01:29:00|13432.6|13430.6|13432.9|13430.9|13434.6|13432.6|13432.5|13430.5|14
1647394150000|2022-03-16 01:29:10|13432.6|13430.6|13432.1|13430.1|13433.5|13431.5|13432.1|13430.1|10
1647394160000|2022-03-16 01:29:20|13432|13430|13432.5|13430.5|13432.5|13430.5|13431.3|13429.3|12
1647394170000|2022-03-16 01:29:30|13432.4|13430.4|13433.4|13431.4|13433.5|13431.5|13432|13430|6
1647394180000|2022-03-16 01:29:40|13433.5|13431.5|13432.3|13430.3|13433.6|13431.6|13432.3|13430.3|0
1647394190000|2022-03-16 01:29:50|13432.4|13430.4|13432.5|13430.5|13432.6|13430.6|13432.3|13430.3|15
1647394200000|2022-03-16 01:30:00|13432.4|13430.4|13436.5|13434.5|13436.6|13434.6|13432.4|13430.4|11
1647394210000|2022-03-16 01:30:10|13436.4|13434.4|13433.9|13431.9|13436.4|13434.4|13433.1|13431.1|6
1647394220000|2022-03-16 01:30:20|13433.8|13431.8|13432|13430|13435.5|13433.5|13431.9|13429.9|16
1647394230000|2022-03-16 01:30:30|13431.9|13429.9|13432.8|13430.8|13436.1|13434.1|13431.9|13429.9|18
1647394240000|2022-03-16 01:30:40|13432.9|13430.9|13433.4|13431.4|13433.4|13431.4|13431.6|13429.6|19
1647394250000|2022-03-16 01:30:50|13433.3|13431.3|13431.3|13429.3|13433.3|13431.3|13430.5|13428.5|22
1647394260000|2022-03-16 01:31:00|13431.1|13429.1|13428.8|13426.8|13431.1|13429.1|13427.9|13425.9|37
1647394270000|2022-03-16 01:31:10|13428.6|13426.6|13429.9|13427.9|13430.4|13428.4|13428.6|13426.6|7
1647394280000|2022-03-16 01:31:20|13429.8|13427.8|13430.5|13428.5|13430.5|13428.5|13429.6|13427.6|2
1647394290000|2022-03-16 01:31:30|13430.6|13428.6|13433.4|13431.4|13433.6|13431.6|13430.4|13428.4|6
1647394300000|2022-03-16 01:31:40|13433.3|13431.3|13433.5|13431.5|13435|13433|13431.9|13429.9|13
1647394310000|2022-03-16 01:31:50|13433.6|13431.6|13431.6|13429.6|13434|13432|13431.5|13429.5|5
1647394320000|2022-03-16 01:32:00|13431.5|13429.5|13429.3|13427.3|13431.5|13429.5|13429.1|13427.1|8
1647394330000|2022-03-16 01:32:10|13429.1|13427.1|13429.1|13427.1|13432.1|13430.1|13428.1|13426.1|21
1647394340000|2022-03-16 01:32:20|13429.5|13427.5|13429|13427|13429.5|13427.5|13426.9|13424.9|12
1647394350000|2022-03-16 01:32:30|13429.4|13427.4|13429.5|13427.5|13430|13428|13426.8|13424.8|6
1647394360000|2022-03-16 01:32:40|13429.4|13427.4|13427.4|13425.4|13429.5|13427.5|13427|13425|3
1647394370000|2022-03-16 01:32:50|13427.5|13425.5|13427|13425|13428.8|13426.8|13426.8|13424.8|2
1647394380000|2022-03-16 01:33:00|13426.9|13424.9|13427.9|13425.9|13428.4|13426.4|13426.3|13424.3|4
1647394390000|2022-03-16 01:33:10|13427.8|13425.8|13427|13425|13428|13426|13426|13424|6
1647394400000|2022-03-16 01:33:20|13427.1|13425.1|13431.1|13429.1|13431.1|13429.1|13426.5|13424.5|11
1647394410000|2022-03-16 01:33:30|13431|13429|13430.4|13428.4|13431.9|13429.9|13430.4|13428.4|2
1647394420000|2022-03-16 01:33:40|13430.3|13428.3|13430.5|13428.5|13431.8|13429.8|13429.5|13427.5|1
1647394430000|2022-03-16 01:33:50|13430.9|13428.9|13429.8|13427.8|13431.6|13429.6|13429.4|13427.4|21
1647394440000|2022-03-16 01:34:00|13429.6|13427.6|13429.6|13427.6|13430.3|13428.3|13428.9|13426.9|4
1647394450000|2022-03-16 01:34:10|13429.8|13427.8|13428.5|13426.5|13431.4|13429.4|13428.1|13426.1|6
1647394460000|2022-03-16 01:34:20|13428.6|13426.6|13429.3|13427.3|13431.1|13429.1|13428.5|13426.5|2
1647394470000|2022-03-16 01:34:30|13429.1|13427.1|13429.1|13427.1|13429.9|13427.9|13428.1|13426.1|0
1647394480000|2022-03-16 01:34:40|13429.3|13427.3|13430.6|13428.6|13430.9|13428.9|13428.1|13426.1|2
1647394490000|2022-03-16 01:34:50|13430.8|13428.8|13428.6|13426.6|13431.3|13429.3|13428.5|13426.5|2
1647394500000|2022-03-16 01:35:00|13428.8|13426.8|13428.4|13426.4|13430.8|13428.8|13428.1|13426.1|5
1647394510000|2022-03-16 01:35:10|13428.3|13426.3|13429.9|13427.9|13430.3|13428.3|13427.5|13425.5|6
1647394520000|2022-03-16 01:35:20|13430|13428|13430.6|13428.6|13431.4|13429.4|13428.9|13426.9|4
1647394530000|2022-03-16 01:35:30|13430.9|13428.9|13432.4|13430.4|13432.6|13430.6|13429.6|13427.6|8
1647394540000|2022-03-16 01:35:40|13432.1|13430.1|13433.3|13431.3|13433.5|13431.5|13430.6|13428.6|14
1647394550000|2022-03-16 01:35:50|13433.4|13431.4|13433.6|13431.6|13434.4|13432.4|13433.3|13431.3|10
1647394560000|2022-03-16 01:36:00|13433.8|13431.8|13433.1|13431.1|13434.1|13432.1|13432.9|13430.9|9
1647394570000|2022-03-16 01:36:10|13433.3|13431.3|13430.4|13428.4|13433.5|13431.5|13429.5|13427.5|14
1647394580000|2022-03-16 01:36:20|13430.5|13428.5|13430.1|13428.1|13431|13429|13428.6|13426.6|6
1647394590000|2022-03-16 01:36:30|13430|13428|13428.1|13426.1|13430.3|13428.3|13428.1|13426.1|2
1647394600000|2022-03-16 01:36:40|13428.3|13426.3|13429.6|13427.6|13430.6|13428.6|13428|13426|8
1647394610000|2022-03-16 01:36:50|13429.4|13427.4|13430.1|13428.1|13430.6|13428.6|13428.5|13426.5|14
1647394620000|2022-03-16 01:37:00|13430.3|13428.3|13431.4|13429.4|13431.9|13429.9|13429.9|13427.9|5
1647394630000|2022-03-16 01:37:10|13431.5|13429.5|13430.3|13428.3|13431.9|13429.9|13429.4|13427.4|3
1647394640000|2022-03-16 01:37:20|13430.1|13428.1|13428.8|13426.8|13430.1|13428.1|13428.8|13426.8|3
1647394650000|2022-03-16 01:37:30|13428.6|13426.6|13428.4|13426.4|13429.6|13427.6|13428.4|13426.4|2
1647394660000|2022-03-16 01:37:40|13428.6|13426.6|13428.9|13426.9|13429.5|13427.5|13427.9|13425.9|10
1647394670000|2022-03-16 01:37:50|13428.8|13426.8|13428.1|13426.1|13429.6|13427.6|13427.4|13425.4|4
1647394680000|2022-03-16 01:38:00|13428.3|13426.3|13428.1|13426.1|13430|13428|13427.6|13425.6|5
1647394690000|2022-03-16 01:38:10|13427.9|13425.9|13429|13427|13429.4|13427.4|13427.8|13425.8|2
1647394700000|2022-03-16 01:38:20|13428.9|13426.9|13429.1|13427.1|13429.5|13427.5|13428|13426|3
1647394710000|2022-03-16 01:38:30|13429.3|13427.3|13430|13428|13430.9|13428.9|13429.3|13427.3|1
1647394720000|2022-03-16 01:38:40|13430.1|13428.1|13428.4|13426.4|13431|13429|13428.1|13426.1|1
1647394730000|2022-03-16 01:38:50|13428.3|13426.3|13429.5|13427.5|13429.5|13427.5|13427.8|13425.8|1
1647394740000|2022-03-16 01:39:00|13428.9|13426.9|13429.5|13427.5|13429.6|13427.6|13428.1|13426.1|1
1647394750000|2022-03-16 01:39:10|13429.1|13427.1|13428|13426|13429.1|13427.1|13427.8|13425.8|3
1647394760000|2022-03-16 01:39:20|13428.1|13426.1|13426.3|13424.3|13429.5|13427.5|13426.3|13424.3|9
1647394770000|2022-03-16 01:39:30|13426.4|13424.4|13428.5|13426.5|13430.1|13428.1|13426.3|13424.3|18
1647394780000|2022-03-16 01:39:40|13428.6|13426.6|13427.5|13425.5|13430|13428|13427.4|13425.4|4
1647394790000|2022-03-16 01:39:50|13427.6|13425.6|13426.1|13424.1|13427.9|13425.9|13425.9|13423.9|10
1647394800000|2022-03-16 01:40:00|13426|13424|13426.8|13424.8|13427.9|13425.9|13425.5|13423.5|9
1647394810000|2022-03-16 01:40:10|13426.1|13424.1|13428.9|13426.9|13429.1|13427.1|13425.8|13423.8|18
1647394820000|2022-03-16 01:40:20|13429|13427|13427.9|13425.9|13429.1|13427.1|13427.6|13425.6|0
1647394830000|2022-03-16 01:40:30|13427.8|13425.8|13429.6|13427.6|13430|13428|13427.5|13425.5|6
1647394840000|2022-03-16 01:40:40|13429.5|13427.5|13429.6|13427.6|13430.3|13428.3|13429.5|13427.5|2
1647394850000|2022-03-16 01:40:50|13429.8|13427.8|13429.6|13427.6|13430.4|13428.4|13429.1|13427.1|9
1647394860000|2022-03-16 01:41:00|13429.5|13427.5|13428.1|13426.1|13430.3|13428.3|13427.9|13425.9|12
1647394870000|2022-03-16 01:41:10|13428|13426|13428.9|13426.9|13429|13427|13427.9|13425.9|0
1647394880000|2022-03-16 01:41:20|13428.8|13426.8|13429.9|13427.9|13431.4|13429.4|13428.6|13426.6|7
1647394890000|2022-03-16 01:41:30|13430.1|13428.1|13430.6|13428.6|13430.6|13428.6|13429.5|13427.5|2
1647394900000|2022-03-16 01:41:40|13430.8|13428.8|13430.9|13428.9|13431.4|13429.4|13430.1|13428.1|0
1647394910000|2022-03-16 01:41:50|13430.8|13428.8|13429|13427|13431.4|13429.4|13428.6|13426.6|6
1647394920000|2022-03-16 01:42:00|13428.9|13426.9|13430.4|13428.4|13430.8|13428.8|13428.4|13426.4|9
1647394930000|2022-03-16 01:42:10|13430.5|13428.5|13429.3|13427.3|13430.6|13428.6|13428.4|13426.4|2
1647394940000|2022-03-16 01:42:20|13429.1|13427.1|13428.9|13426.9|13429.8|13427.8|13428.8|13426.8|2
1647394950000|2022-03-16 01:42:30|13429|13427|13430.6|13428.6|13431.1|13429.1|13428.4|13426.4|4
1647394960000|2022-03-16 01:42:40|13430.5|13428.5|13431|13429|13431.4|13429.4|13430|13428|0
1647394970000|2022-03-16 01:42:50|13431.1|13429.1|13431|13429|13431.4|13429.4|13429|13427|26
1647394980000|2022-03-16 01:43:00|13431.1|13429.1|13432.8|13430.8|13433.1|13431.1|13431.1|13429.1|13
1647394990000|2022-03-16 01:43:10|13432.9|13430.9|13432|13430|13433.3|13431.3|13431.6|13429.6|0
1647395000000|2022-03-16 01:43:20|13431.6|13429.6|13433.8|13431.8|13433.8|13431.8|13431.6|13429.6|5
1647395010000|2022-03-16 01:43:30|13434|13432|13433|13431|13434.1|13432.1|13431.8|13429.8|5
1647395020000|2022-03-16 01:43:40|13432.9|13430.9|13431.1|13429.1|13432.9|13430.9|13431.1|13429.1|2
1647395030000|2022-03-16 01:43:50|13431.9|13429.9|13432.3|13430.3|13432.6|13430.6|13431.6|13429.6|1
1647395040000|2022-03-16 01:44:00|13432.1|13430.1|13431.6|13429.6|13432.4|13430.4|13430.5|13428.5|12
1647395050000|2022-03-16 01:44:10|13431.5|13429.5|13430.4|13428.4|13431.9|13429.9|13430.4|13428.4|4
1647395060000|2022-03-16 01:44:20|13430.5|13428.5|13429.6|13427.6|13430.5|13428.5|13429.3|13427.3|3
1647395070000|2022-03-16 01:44:30|13429.8|13427.8|13428.4|13426.4|13429.8|13427.8|13426.3|13424.3|42
1647395080000|2022-03-16 01:44:40|13428.3|13426.3|13426.9|13424.9|13428.3|13426.3|13426.8|13424.8|7
1647395090000|2022-03-16 01:44:50|13426.8|13424.8|13426.9|13424.9|13428.1|13426.1|13426.8|13424.8|9
1647395100000|2022-03-16 01:45:00|13427|13425|13425.9|13423.9|13428.8|13426.8|13425.6|13423.6|22
1647395110000|2022-03-16 01:45:10|13426|13424|13424.9|13422.9|13426.5|13424.5|13424.5|13422.5|22
1647395120000|2022-03-16 01:45:20|13425|13423|13426.9|13424.9|13426.9|13424.9|13425|13423|9
1647395130000|2022-03-16 01:45:30|13427.3|13425.3|13427.1|13425.1|13428.8|13426.8|13427.1|13425.1|9
1647395140000|2022-03-16 01:45:40|13427.3|13425.3|13427.1|13425.1|13428.4|13426.4|13426.8|13424.8|9
1647395150000|2022-03-16 01:45:50|13427|13425|13428.8|13426.8|13428.9|13426.9|13426.9|13424.9|3
1647395160000|2022-03-16 01:46:00|13428.9|13426.9|13428.9|13426.9|13430.3|13428.3|13427.9|13425.9|5
1647395170000|2022-03-16 01:46:10|13428.6|13426.6|13429.6|13427.6|13430|13428|13428.4|13426.4|2
1647395180000|2022-03-16 01:46:20|13429.5|13427.5|13427.3|13425.3|13429.5|13427.5|13426.6|13424.6|1
1647395190000|2022-03-16 01:46:30|13427.5|13425.5|13427.9|13425.9|13429.1|13427.1|13427.4|13425.4|2
1647395200000|2022-03-16 01:46:40|13428|13426|13428.1|13426.1|13429|13427|13427.5|13425.5|1
1647395210000|2022-03-16 01:46:50|13428.3|13426.3|13428.5|13426.5|13428.9|13426.9|13428.1|13426.1|3
1647395220000|2022-03-16 01:47:00|13429.1|13427.1|13430.4|13428.4|13430.9|13428.9|13429.1|13427.1|10
1647395230000|2022-03-16 01:47:10|13430.3|13428.3|13429.9|13427.9|13430.9|13428.9|13428.6|13426.6|3
1647395240000|2022-03-16 01:47:20|13430|13428|13429.9|13427.9|13430.1|13428.1|13429.1|13427.1|5
1647395250000|2022-03-16 01:47:30|13429.6|13427.6|13431.4|13429.4|13431.4|13429.4|13429.6|13427.6|2
1647395260000|2022-03-16 01:47:40|13431.1|13429.1|13431.1|13429.1|13431.5|13429.5|13429.6|13427.6|6
1647395270000|2022-03-16 01:47:50|13431.3|13429.3|13430.3|13428.3|13431.4|13429.4|13430.1|13428.1|0
1647395280000|2022-03-16 01:48:00|13430.4|13428.4|13432|13430|13432.9|13430.9|13430.4|13428.4|24
1647395290000|2022-03-16 01:48:10|13431.9|13429.9|13432.5|13430.5|13432.8|13430.8|13430.6|13428.6|2
1647395300000|2022-03-16 01:48:20|13432.8|13430.8|13432.8|13430.8|13432.8|13430.8|13431.1|13429.1|6
1647395310000|2022-03-16 01:48:30|13432.6|13430.6|13432.4|13430.4|13432.8|13430.8|13431.1|13429.1|1
1647395320000|2022-03-16 01:48:40|13432.8|13430.8|13434.5|13432.5|13434.5|13432.5|13432.4|13430.4|18
1647395330000|2022-03-16 01:48:50|13434.6|13432.6|13434.5|13432.5|13435.4|13433.4|13434.1|13432.1|9
1647395340000|2022-03-16 01:49:00|13434.4|13432.4|13433|13431|13434.4|13432.4|13432.1|13430.1|7
1647395350000|2022-03-16 01:49:10|13432.9|13430.9|13433.3|13431.3|13433.6|13431.6|13431.9|13429.9|7
1647395360000|2022-03-16 01:49:20|13433.1|13431.1|13433.1|13431.1|13433.3|13431.3|13432.1|13430.1|3
1647395370000|2022-03-16 01:49:30|13432.9|13430.9|13432.4|13430.4|13433.1|13431.1|13432.3|13430.3|1
1647395380000|2022-03-16 01:49:40|13431.9|13429.9|13430.4|13428.4|13431.9|13429.9|13429.9|13427.9|9
1647395390000|2022-03-16 01:49:50|13430.5|13428.5|13431.8|13429.8|13431.8|13429.8|13430|13428|15
1647395400000|2022-03-16 01:50:00|13431.9|13429.9|13432.1|13430.1|13433|13431|13431.8|13429.8|2
1647395410000|2022-03-16 01:50:10|13432|13430|13431.3|13429.3|13432|13430|13430.4|13428.4|5
1647395420000|2022-03-16 01:50:20|13431|13429|13431.6|13429.6|13432.5|13430.5|13430.9|13428.9|0
1647395430000|2022-03-16 01:50:30|13431.8|13429.8|13436.4|13434.4|13436.4|13434.4|13431.8|13429.8|16
1647395440000|2022-03-16 01:50:40|13437.1|13435.1|13439|13437|13440|13438|13437.1|13435.1|39
1647395450000|2022-03-16 01:50:50|13439.3|13437.3|13438.9|13436.9|13440.6|13438.6|13437.5|13435.5|14
1647395460000|2022-03-16 01:51:00|13439|13437|13440.4|13438.4|13441.4|13439.4|13438.8|13436.8|8
1647395470000|2022-03-16 01:51:10|13440.3|13438.3|13439.8|13437.8|13441.5|13439.5|13438.8|13436.8|20
1647395480000|2022-03-16 01:51:20|13439.6|13437.6|13441|13439|13441.4|13439.4|13439.5|13437.5|2
1647395490000|2022-03-16 01:51:30|13440.9|13438.9|13438.5|13436.5|13440.9|13438.9|13438.5|13436.5|3
1647395500000|2022-03-16 01:51:40|13438.6|13436.6|13438.3|13436.3|13438.8|13436.8|13437.4|13435.4|14
1647395510000|2022-03-16 01:51:50|13438.4|13436.4|13438.6|13436.6|13440.1|13438.1|13438.3|13436.3|2
1647395520000|2022-03-16 01:52:00|13439|13437|13439.4|13437.4|13439.8|13437.8|13437.5|13435.5|2
1647395530000|2022-03-16 01:52:10|13439.3|13437.3|13440.1|13438.1|13440.4|13438.4|13438.9|13436.9|13
1647395540000|2022-03-16 01:52:20|13440.3|13438.3|13439.9|13437.9|13440.4|13438.4|13439.4|13437.4|2
1647395550000|2022-03-16 01:52:30|13440|13438|13440.9|13438.9|13441.1|13439.1|13439.6|13437.6|11
1647395560000|2022-03-16 01:52:40|13441|13439|13440.9|13438.9|13441|13439|13439.9|13437.9|14
1647395570000|2022-03-16 01:52:50|13441|13439|13440.4|13438.4|13441.1|13439.1|13439.5|13437.5|1
1647395580000|2022-03-16 01:53:00|13440.5|13438.5|13440.4|13438.4|13441.5|13439.5|13440.4|13438.4|2
1647395590000|2022-03-16 01:53:10|13440.3|13438.3|13440.9|13438.9|13441.1|13439.1|13440|13438|2
1647395600000|2022-03-16 01:53:20|13440.6|13438.6|13441|13439|13441.4|13439.4|13440.6|13438.6|0
1647395610000|2022-03-16 01:53:30|13441.1|13439.1|13439.6|13437.6|13441.1|13439.1|13439.6|13437.6|5
1647395620000|2022-03-16 01:53:40|13439.9|13437.9|13440.1|13438.1|13440.5|13438.5|13439.8|13437.8|6
1647395630000|2022-03-16 01:53:50|13440|13438|13440.1|13438.1|13440.8|13438.8|13439.9|13437.9|1
1647395640000|2022-03-16 01:54:00|13440|13438|13439.4|13437.4|13440.3|13438.3|13439.4|13437.4|1
1647395650000|2022-03-16 01:54:10|13439.8|13437.8|13440|13438|13440.6|13438.6|13439.5|13437.5|57
1647395660000|2022-03-16 01:54:20|13439.1|13437.1|13440|13438|13440.6|13438.6|13438.9|13436.9|2
1647395670000|2022-03-16 01:54:30|13439.9|13437.9|13439.8|13437.8|13439.9|13437.9|13439|13437|4
1647395680000|2022-03-16 01:54:40|13439.6|13437.6|13440.4|13438.4|13440.4|13438.4|13439.1|13437.1|2
1647395690000|2022-03-16 01:54:50|13440.5|13438.5|13440.1|13438.1|13441.8|13439.8|13439.1|13437.1|17
1647395700000|2022-03-16 01:55:00|13440|13438|13439|13437|13440.1|13438.1|13437.6|13435.6|3
1647395710000|2022-03-16 01:55:10|13439.1|13437.1|13438.3|13436.3|13440|13438|13438.1|13436.1|6
1647395720000|2022-03-16 01:55:20|13438.4|13436.4|13438.3|13436.3|13438.5|13436.5|13437.4|13435.4|6
1647395730000|2022-03-16 01:55:30|13438.1|13436.1|13437.8|13435.8|13438.1|13436.1|13437.5|13435.5|3
1647395740000|2022-03-16 01:55:40|13438.3|13436.3|13437|13435|13438.4|13436.4|13437|13435|6
1647395750000|2022-03-16 01:55:50|13436.9|13434.9|13437|13435|13437.5|13435.5|13436.6|13434.6|4
1647395760000|2022-03-16 01:56:00|13436.9|13434.9|13438.1|13436.1|13438.4|13436.4|13436.4|13434.4|8
1647395770000|2022-03-16 01:56:10|13438.3|13436.3|13436.5|13434.5|13438.9|13436.9|13436.5|13434.5|5
1647395780000|2022-03-16 01:56:20|13435.6|13433.6|13436.8|13434.8|13438.8|13436.8|13435.5|13433.5|1
1647395790000|2022-03-16 01:56:30|13436.9|13434.9|13435.5|13433.5|13438.5|13436.5|13435.5|13433.5|0
1647395800000|2022-03-16 01:56:40|13435.6|13433.6|13436.4|13434.4|13437.5|13435.5|13435.6|13433.6|3
1647395810000|2022-03-16 01:56:50|13436.8|13434.8|13438.4|13436.4|13438.9|13436.9|13436.8|13434.8|7
1647395820000|2022-03-16 01:57:00|13438.3|13436.3|13437.9|13435.9|13438.8|13436.8|13437.9|13435.9|4
1647395830000|2022-03-16 01:57:10|13437.8|13435.8|13438.8|13436.8|13438.8|13436.8|13436.9|13434.9|4
1647395840000|2022-03-16 01:57:20|13438.9|13436.9|13440.3|13438.3|13440.3|13438.3|13438.1|13436.1|9
1647395850000|2022-03-16 01:57:30|13440.1|13438.1|13441.9|13439.9|13442|13440|13440.1|13438.1|10
1647395860000|2022-03-16 01:57:40|13441.8|13439.8|13441.1|13439.1|13441.8|13439.8|13440.5|13438.5|4
1647395870000|2022-03-16 01:57:50|13441|13439|13441|13439|13441.6|13439.6|13440.3|13438.3|5
1647395880000|2022-03-16 01:58:00|13440.9|13438.9|13441|13439|13442|13440|13440.9|13438.9|0
1647395890000|2022-03-16 01:58:10|13440.9|13438.9|13443.4|13441.4|13443.6|13441.6|13440.8|13438.8|26
1647395900000|2022-03-16 01:58:20|13443.5|13441.5|13442.8|13440.8|13444.1|13442.1|13442.6|13440.6|14
1647395910000|2022-03-16 01:58:30|13443|13441|13443|13441|13443.6|13441.6|13442.6|13440.6|7
1647395920000|2022-03-16 01:58:40|13443.1|13441.1|13443.1|13441.1|13443.6|13441.6|13443|13441|5
1647395930000|2022-03-16 01:58:50|13443|13441|13443|13441|13443.3|13441.3|13442.5|13440.5|4
1647395940000|2022-03-16 01:59:00|13443.1|13441.1|13450.3|13448.3|13450.3|13448.3|13443.1|13441.1|86
1647395950000|2022-03-16 01:59:10|13450.1|13448.1|13448.6|13446.6|13450.3|13448.3|13448.1|13446.1|19
1647395960000|2022-03-16 01:59:20|13448.8|13446.8|13446.6|13444.6|13448.9|13446.9|13446.6|13444.6|9
1647395970000|2022-03-16 01:59:30|13446.5|13444.5|13446.1|13444.1|13446.8|13444.8|13446|13444|4
1647395980000|2022-03-16 01:59:40|13446.8|13444.8|13446.8|13444.8|13446.8|13444.8|13446.5|13444.5|5
1647395990000|2022-03-16 01:59:50|13446.6|13444.6|13449.8|13447.8|13449.8|13447.8|13446.6|13444.6|6
1647396000000|2022-03-16 02:00:00|13449.9|13447.9|13448.8|13446.8|13450.4|13448.4|13448.4|13446.4|21
1647396010000|2022-03-16 02:00:10|13448.6|13446.6|13448.4|13446.4|13449|13447|13447.6|13445.6|7
1647396020000|2022-03-16 02:00:20|13448.3|13446.3|13449|13447|13449|13447|13447.5|13445.5|10
1647396030000|2022-03-16 02:00:30|13449.1|13447.1|13455.1|13453.1|13457.1|13455.1|13449.1|13447.1|82
1647396040000|2022-03-16 02:00:40|13454.6|13452.6|13455.9|13453.9|13456.5|13454.5|13454.1|13452.1|27
1647396050000|2022-03-16 02:00:50|13456.3|13454.3|13451.1|13449.1|13456.4|13454.4|13451.1|13449.1|17
1647396060000|2022-03-16 02:01:00|13452|13450|13451.6|13449.6|13452.5|13450.5|13451.3|13449.3|4
1647396070000|2022-03-16 02:01:10|13451.5|13449.5|13451.8|13449.8|13451.8|13449.8|13449.6|13447.6|10
1647396080000|2022-03-16 02:01:20|13451.5|13449.5|13454.6|13452.6|13454.8|13452.8|13451.3|13449.3|42
1647396090000|2022-03-16 02:01:30|13454.8|13452.8|13452.9|13450.9|13455.1|13453.1|13452.9|13450.9|3
1647396100000|2022-03-16 02:01:40|13452.8|13450.8|13454.3|13452.3|13454.3|13452.3|13452.8|13450.8|5
1647396110000|2022-03-16 02:01:50|13454.1|13452.1|13453.4|13451.4|13454.1|13452.1|13453.4|13451.4|6
1647396120000|2022-03-16 02:02:00|13453.3|13451.3|13456.3|13454.3|13456.9|13454.9|13453|13451|55
1647396130000|2022-03-16 02:02:10|13456.4|13454.4|13452.9|13450.9|13456.5|13454.5|13452.9|13450.9|9
1647396140000|2022-03-16 02:02:20|13452.8|13450.8|13450.6|13448.6|13453.1|13451.1|13450.1|13448.1|11
1647396150000|2022-03-16 02:02:30|13450.5|13448.5|13450.4|13448.4|13452.1|13450.1|13450.4|13448.4|8
1647396160000|2022-03-16 02:02:40|13449.8|13447.8|13449.8|13447.8|13450.4|13448.4|13449.5|13447.5|7
1647396170000|2022-03-16 02:02:50|13449.6|13447.6|13450.1|13448.1|13450.1|13448.1|13447.5|13445.5|19
1647396180000|2022-03-16 02:03:00|13449.9|13447.9|13449.3|13447.3|13451|13449|13448.6|13446.6|8
1647396190000|2022-03-16 02:03:10|13449.1|13447.1|13450.1|13448.1|13452.1|13450.1|13448.6|13446.6|3
1647396200000|2022-03-16 02:03:20|13450.3|13448.3|13450.4|13448.4|13451.1|13449.1|13450|13448|2
1647396210000|2022-03-16 02:03:30|13450.5|13448.5|13449.6|13447.6|13450.6|13448.6|13449.6|13447.6|3
1647396220000|2022-03-16 02:03:40|13449.5|13447.5|13449.9|13447.9|13450|13448|13449.3|13447.3|2
1647396230000|2022-03-16 02:03:50|13450|13448|13450.4|13448.4|13450.6|13448.6|13449.8|13447.8|1
1647396240000|2022-03-16 02:04:00|13450.6|13448.6|13450.9|13448.9|13451.9|13449.9|13450.3|13448.3|3
1647396250000|2022-03-16 02:04:10|13451|13449|13449.1|13447.1|13451.5|13449.5|13449.1|13447.1|2
1647396260000|2022-03-16 02:04:20|13449.4|13447.4|13453.4|13451.4|13453.6|13451.6|13448.9|13446.9|20
1647396270000|2022-03-16 02:04:30|13453.5|13451.5|13452.9|13450.9|13456.5|13454.5|13452.8|13450.8|13
1647396280000|2022-03-16 02:04:40|13453|13451|13454.3|13452.3|13455|13453|13453|13451|11
1647396290000|2022-03-16 02:04:50|13454.5|13452.5|13455.6|13453.6|13456.5|13454.5|13453.6|13451.6|7
1647396300000|2022-03-16 02:05:00|13455.4|13453.4|13453.3|13451.3|13455.6|13453.6|13452.8|13450.8|5
1647396310000|2022-03-16 02:05:10|13453.4|13451.4|13452.8|13450.8|13454.1|13452.1|13452.6|13450.6|0
1647396320000|2022-03-16 02:05:20|13452.6|13450.6|13452|13450|13453|13451|13451.4|13449.4|4
1647396330000|2022-03-16 02:05:30|13451.9|13449.9|13453|13451|13453.5|13451.5|13451.9|13449.9|2
1647396340000|2022-03-16 02:05:40|13452.9|13450.9|13451.1|13449.1|13452.9|13450.9|13450.9|13448.9|2
1647396350000|2022-03-16 02:05:50|13451.9|13449.9|13451.3|13449.3|13453|13451|13451.3|13449.3|5
1647396360000|2022-03-16 02:06:00|13452.3|13450.3|13451.9|13449.9|13453|13451|13451.3|13449.3|5
1647396370000|2022-03-16 02:06:10|13451.8|13449.8|13452.1|13450.1|13452.1|13450.1|13451|13449|3
1647396380000|2022-03-16 02:06:20|13452.3|13450.3|13451.9|13449.9|13452.5|13450.5|13451|13449|0
1647396390000|2022-03-16 02:06:30|13452|13450|13452|13450|13453|13451|13451.4|13449.4|2
1647396400000|2022-03-16 02:06:40|13452.1|13450.1|13451.8|13449.8|13452.1|13450.1|13450.3|13448.3|12
1647396410000|2022-03-16 02:06:50|13451.9|13449.9|13449.9|13447.9|13452.6|13450.6|13449.9|13447.9|13
1647396420000|2022-03-16 02:07:00|13449.8|13447.8|13449.4|13447.4|13450.5|13448.5|13449.1|13447.1|20
1647396430000|2022-03-16 02:07:10|13449.3|13447.3|13448.6|13446.6|13449.6|13447.6|13447.8|13445.8|11
1647396440000|2022-03-16 02:07:20|13449.1|13447.1|13450.3|13448.3|13450.8|13448.8|13448.1|13446.1|13
1647396450000|2022-03-16 02:07:30|13450.4|13448.4|13450.9|13448.9|13451|13449|13450.1|13448.1|1
1647396460000|2022-03-16 02:07:40|13450.6|13448.6|13450.8|13448.8|13450.8|13448.8|13450.1|13448.1|1
1647396470000|2022-03-16 02:07:50|13450.9|13448.9|13451.8|13449.8|13452.5|13450.5|13450.8|13448.8|4
1647396480000|2022-03-16 02:08:00|13451.6|13449.6|13451.8|13449.8|13453|13451|13451.6|13449.6|4
1647396490000|2022-03-16 02:08:10|13452|13450|13451.5|13449.5|13452.1|13450.1|13450.8|13448.8|5
1647396500000|2022-03-16 02:08:20|13451.4|13449.4|13450.9|13448.9|13451.4|13449.4|13450.6|13448.6|10
1647396510000|2022-03-16 02:08:30|13451.1|13449.1|13451.1|13449.1|13451.4|13449.4|13450.9|13448.9|0
1647396520000|2022-03-16 02:08:40|13450.9|13448.9|13451.9|13449.9|13452|13450|13450.6|13448.6|2
1647396530000|2022-03-16 02:08:50|13451.8|13449.8|13451.4|13449.4|13451.9|13449.9|13451.1|13449.1|1
1647396540000|2022-03-16 02:09:00|13451.5|13449.5|13453.6|13451.6|13454.3|13452.3|13451.5|13449.5|35
1647396550000|2022-03-16 02:09:10|13453.5|13451.5|13454.1|13452.1|13454.1|13452.1|13453.3|13451.3|28
1647396560000|2022-03-16 02:09:20|13454.3|13452.3|13455.8|13453.8|13455.8|13453.8|13453.8|13451.8|18
1647396570000|2022-03-16 02:09:30|13455.6|13453.6|13455.6|13453.6|13458|13456|13455.1|13453.1|15
1647396580000|2022-03-16 02:09:40|13455.5|13453.5|13455.3|13453.3|13455.9|13453.9|13455|13453|4
1647396590000|2022-03-16 02:09:50|13455.1|13453.1|13455.3|13453.3|13455.5|13453.5|13455|13453|0
1647396600000|2022-03-16 02:10:00|13455.1|13453.1|13455.1|13453.1|13455.4|13453.4|13454.9|13452.9|2
1647396610000|2022-03-16 02:10:10|13455.3|13453.3|13456.9|13454.9|13457.3|13455.3|13455.1|13453.1|10
1647396620000|2022-03-16 02:10:20|13456.8|13454.8|13456.6|13454.6|13458|13456|13456.1|13454.1|23
1647396630000|2022-03-16 02:10:30|13457.1|13455.1|13459.4|13457.4|13459.6|13457.6|13457.1|13455.1|27
1647396640000|2022-03-16 02:10:40|13459.5|13457.5|13460.3|13458.3|13460.5|13458.5|13458.9|13456.9|25
1647396650000|2022-03-16 02:10:50|13460.5|13458.5|13460.5|13458.5|13461.1|13459.1|13460.4|13458.4|16
1647396660000|2022-03-16 02:11:00|13460.6|13458.6|13462.6|13460.6|13463.6|13461.6|13460.5|13458.5|59
1647396670000|2022-03-16 02:11:10|13462.9|13460.9|13461.3|13459.3|13463.3|13461.3|13461.1|13459.1|18
1647396680000|2022-03-16 02:11:20|13461.4|13459.4|13460.9|13458.9|13461.4|13459.4|13460.6|13458.6|13
1647396690000|2022-03-16 02:11:30|13461|13459|13460.1|13458.1|13461|13459|13460|13458|7
1647396700000|2022-03-16 02:11:40|13460.4|13458.4|13460.6|13458.6|13461.4|13459.4|13460.4|13458.4|3
1647396710000|2022-03-16 02:11:50|13460.5|13458.5|13460.3|13458.3|13460.5|13458.5|13460|13458|9
1647396720000|2022-03-16 02:12:00|13460.1|13458.1|13463.4|13461.4|13463.9|13461.9|13459.9|13457.9|41
1647396730000|2022-03-16 02:12:10|13463.5|13461.5|13463.4|13461.4|13464.3|13462.3|13463.3|13461.3|10
1647396740000|2022-03-16 02:12:20|13463.5|13461.5|13464.5|13462.5|13464.9|13462.9|13463|13461|29
1647396750000|2022-03-16 02:12:30|13464.4|13462.4|13464.9|13462.9|13465.3|13463.3|13463.5|13461.5|13
1647396760000|2022-03-16 02:12:40|13465|13463|13464.4|13462.4|13465.1|13463.1|13464.4|13462.4|3
1647396770000|2022-03-16 02:12:50|13464.5|13462.5|13463.5|13461.5|13464.9|13462.9|13463.4|13461.4|16
1647396780000|2022-03-16 02:13:00|13463.4|13461.4|13462.6|13460.6|13463.4|13461.4|13462.5|13460.5|9
1647396790000|2022-03-16 02:13:10|13462.9|13460.9|13462.6|13460.6|13463|13461|13461.5|13459.5|25
1647396800000|2022-03-16 02:13:20|13462.5|13460.5|13462|13460|13462.6|13460.6|13461.8|13459.8|1
1647396810000|2022-03-16 02:13:30|13461.9|13459.9|13463|13461|13463.4|13461.4|13461.8|13459.8|7
1647396820000|2022-03-16 02:13:40|13462.9|13460.9|13463|13461|13463.1|13461.1|13461.1|13459.1|4
1647396830000|2022-03-16 02:13:50|13463.1|13461.1|13463|13461|13463.5|13461.5|13462.9|13460.9|2
1647396840000|2022-03-16 02:14:00|13462.9|13460.9|13463.5|13461.5|13463.6|13461.6|13462.9|13460.9|12
1647396850000|2022-03-16 02:14:10|13463.4|13461.4|13462.9|13460.9|13463.4|13461.4|13462.8|13460.8|10
1647396860000|2022-03-16 02:14:20|13463|13461|13461.1|13459.1|13463|13461|13460.6|13458.6|7
1647396870000|2022-03-16 02:14:30|13461.3|13459.3|13462.4|13460.4|13462.6|13460.6|13461.3|13459.3|2
1647396880000|2022-03-16 02:14:40|13462.3|13460.3|13464.9|13462.9|13465.1|13463.1|13461.5|13459.5|12
1647396890000|2022-03-16 02:14:50|13464.8|13462.8|13465.3|13463.3|13465.4|13463.4|13463.9|13461.9|9
1647396900000|2022-03-16 02:15:00|13465.1|13463.1|13465.1|13463.1|13465.4|13463.4|13463.8|13461.8|8
1647396910000|2022-03-16 02:15:10|13465.3|13463.3|13465.3|13463.3|13467.1|13465.1|13464.5|13462.5|44
1647396920000|2022-03-16 02:15:20|13465.1|13463.1|13464.4|13462.4|13465.1|13463.1|13464|13462|5
1647396930000|2022-03-16 02:15:30|13464.3|13462.3|13461.6|13459.6|13464.3|13462.3|13461.5|13459.5|10
1647396940000|2022-03-16 02:15:40|13461.5|13459.5|13460.5|13458.5|13461.8|13459.8|13460|13458|24
1647396950000|2022-03-16 02:15:50|13460.8|13458.8|13460.4|13458.4|13461.9|13459.9|13460.4|13458.4|4
1647396960000|2022-03-16 02:16:00|13460.5|13458.5|13460.1|13458.1|13462.6|13460.6|13460.1|13458.1|4
1647396970000|2022-03-16 02:16:10|13460|13458|13460|13458|13460.1|13458.1|13459.9|13457.9|2
1647396980000|2022-03-16 02:16:20|13459.9|13457.9|13460.3|13458.3|13461.5|13459.5|13459.8|13457.8|26
1647396990000|2022-03-16 02:16:30|13460.4|13458.4|13459.8|13457.8|13461.4|13459.4|13459.8|13457.8|9
1647397000000|2022-03-16 02:16:40|13459.9|13457.9|13460.1|13458.1|13461.4|13459.4|13458.9|13456.9|15
1647397010000|2022-03-16 02:16:50|13460.3|13458.3|13459.4|13457.4|13461.3|13459.3|13459|13457|2
1647397020000|2022-03-16 02:17:00|13459.5|13457.5|13459.3|13457.3|13460.1|13458.1|13459.3|13457.3|3
1647397030000|2022-03-16 02:17:10|13459.4|13457.4|13459.5|13457.5|13459.5|13457.5|13458.3|13456.3|11
1647397040000|2022-03-16 02:17:20|13459.9|13457.9|13460.9|13458.9|13461.6|13459.6|13459.8|13457.8|13
1647397050000|2022-03-16 02:17:30|13460.8|13458.8|13460|13458|13460.8|13458.8|13459.8|13457.8|3
1647397060000|2022-03-16 02:17:40|13459.5|13457.5|13461.1|13459.1|13461.1|13459.1|13459.5|13457.5|15
1647397070000|2022-03-16 02:17:50|13461|13459|13461.1|13459.1|13461.8|13459.8|13460.4|13458.4|13
1647397080000|2022-03-16 02:18:00|13461|13459|13460.3|13458.3|13461|13459|13460.1|13458.1|1
1647397090000|2022-03-16 02:18:10|13460.1|13458.1|13461.5|13459.5|13461.8|13459.8|13460.1|13458.1|4
1647397100000|2022-03-16 02:18:20|13461.4|13459.4|13463.4|13461.4|13463.5|13461.5|13461.4|13459.4|8
1647397110000|2022-03-16 02:18:30|13463.1|13461.1|13462.3|13460.3|13463.1|13461.1|13461.9|13459.9|11
1647397120000|2022-03-16 02:18:40|13462.4|13460.4|13462.3|13460.3|13462.6|13460.6|13462.3|13460.3|1
1647397130000|2022-03-16 02:18:50|13462.1|13460.1|13460.1|13458.1|13462.1|13460.1|13460|13458|7
1647397140000|2022-03-16 02:19:00|13460|13458|13460.1|13458.1|13460.4|13458.4|13459.8|13457.8|0
1647397150000|2022-03-16 02:19:10|13460|13458|13461.9|13459.9|13461.9|13459.9|13459.8|13457.8|9
1647397160000|2022-03-16 02:19:20|13461.8|13459.8|13461.3|13459.3|13461.8|13459.8|13461.1|13459.1|2
1647397170000|2022-03-16 02:19:30|13461.4|13459.4|13455.6|13453.6|13461.4|13459.4|13454.4|13452.4|34
1647397180000|2022-03-16 02:19:40|13455.8|13453.8|13457.5|13455.5|13459.4|13457.4|13455.8|13453.8|3
1647397190000|2022-03-16 02:19:50|13457.4|13455.4|13456.1|13454.1|13459.3|13457.3|13456.1|13454.1|2
1647397200000|2022-03-16 02:20:00|13456|13454|13455.6|13453.6|13457.1|13455.1|13455.1|13453.1|3
1647397210000|2022-03-16 02:20:10|13455.4|13453.4|13455.1|13453.1|13456.3|13454.3|13454.6|13452.6|5
1647397220000|2022-03-16 02:20:20|13455|13453|13454.9|13452.9|13455.9|13453.9|13454.4|13452.4|3
1647397230000|2022-03-16 02:20:30|13454.6|13452.6|13451.9|13449.9|13454.6|13452.6|13451|13449|16
1647397240000|2022-03-16 02:20:40|13452|13450|13452.8|13450.8|13453.5|13451.5|13451.4|13449.4|7
1647397250000|2022-03-16 02:20:50|13452.3|13450.3|13451.8|13449.8|13453|13451|13451.6|13449.6|2
1647397260000|2022-03-16 02:21:00|13451.9|13449.9|13453.1|13451.1|13453.1|13451.1|13451.6|13449.6|20
1647397270000|2022-03-16 02:21:10|13453.5|13451.5|13453.5|13451.5|13453.5|13451.5|13453|13451|5
1647397280000|2022-03-16 02:21:20|13453.4|13451.4|13454.6|13452.6|13454.6|13452.6|13453.4|13451.4|6
1647397290000|2022-03-16 02:21:30|13455.4|13453.4|13455.3|13453.3|13456.5|13454.5|13455.3|13453.3|10
1647397300000|2022-03-16 02:21:40|13455.4|13453.4|13454.6|13452.6|13456.1|13454.1|13454.3|13452.3|13
1647397310000|2022-03-16 02:21:50|13454.9|13452.9|13452.4|13450.4|13454.9|13452.9|13452.4|13450.4|10
1647397320000|2022-03-16 02:22:00|13452.5|13450.5|13450.4|13448.4|13452.5|13450.5|13450.1|13448.1|8
1647397330000|2022-03-16 02:22:10|13450.3|13448.3|13448.1|13446.1|13450.6|13448.6|13448.1|13446.1|16
1647397340000|2022-03-16 02:22:20|13448.4|13446.4|13446|13444|13448.4|13446.4|13446|13444|18
1647397350000|2022-03-16 02:22:30|13445.9|13443.9|13447.5|13445.5|13448.4|13446.4|13445.9|13443.9|12
1647397360000|2022-03-16 02:22:40|13447.6|13445.6|13448|13446|13448|13446|13446.9|13444.9|9
1647397370000|2022-03-16 02:22:50|13448.3|13446.3|13448.3|13446.3|13449.6|13447.6|13448.1|13446.1|4
1647397380000|2022-03-16 02:23:00|13448.4|13446.4|13449.8|13447.8|13450.6|13448.6|13447.6|13445.6|3
1647397390000|2022-03-16 02:23:10|13449.6|13447.6|13448.1|13446.1|13450|13448|13447.6|13445.6|7
1647397400000|2022-03-16 02:23:20|13448|13446|13449.1|13447.1|13449.9|13447.9|13447.1|13445.1|15
1647397410000|2022-03-16 02:23:30|13449|13447|13449.8|13447.8|13450.3|13448.3|13448.5|13446.5|1
1647397420000|2022-03-16 02:23:40|13449.6|13447.6|13450.6|13448.6|13450.8|13448.8|13449.5|13447.5|1
1647397430000|2022-03-16 02:23:50|13450.8|13448.8|13450.1|13448.1|13451.5|13449.5|13449.8|13447.8|7
1647397440000|2022-03-16 02:24:00|13450|13448|13452|13450|13452.4|13450.4|13449.3|13447.3|8
1647397450000|2022-03-16 02:24:10|13452.1|13450.1|13452.9|13450.9|13453.3|13451.3|13451.9|13449.9|3
1647397460000|2022-03-16 02:24:20|13453.1|13451.1|13452.9|13450.9|13453.3|13451.3|13452.1|13450.1|3
1647397470000|2022-03-16 02:24:30|13453.1|13451.1|13452.1|13450.1|13453.4|13451.4|13452.1|13450.1|6
1647397480000|2022-03-16 02:24:40|13453|13451|13453.4|13451.4|13453.6|13451.6|13451.8|13449.8|7
1647397490000|2022-03-16 02:24:50|13453.3|13451.3|13452.1|13450.1|13453.5|13451.5|13451.8|13449.8|3
1647397500000|2022-03-16 02:25:00|13451.9|13449.9|13452.5|13450.5|13453.3|13451.3|13451.4|13449.4|15
1647397510000|2022-03-16 02:25:10|13453.5|13451.5|13452.8|13450.8|13453.6|13451.6|13452.3|13450.3|35
1647397520000|2022-03-16 02:25:20|13452.6|13450.6|13452.1|13450.1|13452.8|13450.8|13451.4|13449.4|28
1647397530000|2022-03-16 02:25:30|13452.3|13450.3|13452.5|13450.5|13452.8|13450.8|13451.5|13449.5|8
1647397540000|2022-03-16 02:25:40|13452.6|13450.6|13452.6|13450.6|13453.4|13451.4|13452.3|13450.3|6
1647397550000|2022-03-16 02:25:50|13452.5|13450.5|13453|13451|13453.3|13451.3|13452.4|13450.4|7
1647397560000|2022-03-16 02:26:00|13453.1|13451.1|13456.4|13454.4|13456.4|13454.4|13452.8|13450.8|9
1647397570000|2022-03-16 02:26:10|13456.6|13454.6|13456.1|13454.1|13457.3|13455.3|13454.8|13452.8|6
1647397580000|2022-03-16 02:26:20|13456.3|13454.3|13457.3|13455.3|13457.5|13455.5|13455.8|13453.8|4
1647397590000|2022-03-16 02:26:30|13457|13455|13455.8|13453.8|13457.1|13455.1|13455.8|13453.8|8
1647397600000|2022-03-16 02:26:40|13455.9|13453.9|13457.5|13455.5|13457.6|13455.6|13455.9|13453.9|6
1647397610000|2022-03-16 02:26:50|13457.3|13455.3|13457.1|13455.1|13457.6|13455.6|13456.6|13454.6|5
1647397620000|2022-03-16 02:27:00|13457.3|13455.3|13458.3|13456.3|13458.6|13456.6|13456.4|13454.4|7
1647397630000|2022-03-16 02:27:10|13458.1|13456.1|13458.6|13456.6|13459.4|13457.4|13457.8|13455.8|4
1647397640000|2022-03-16 02:27:20|13458.5|13456.5|13453.4|13451.4|13458.6|13456.6|13452.9|13450.9|9
1647397650000|2022-03-16 02:27:30|13453.8|13451.8|13455.9|13453.9|13456|13454|13453.6|13451.6|7
1647397660000|2022-03-16 02:27:40|13456|13454|13454.4|13452.4|13456.6|13454.6|13454|13452|6
1647397670000|2022-03-16 02:27:50|13454.8|13452.8|13455.5|13453.5|13455.5|13453.5|13454|13452|7
1647397680000|2022-03-16 02:28:00|13455.4|13453.4|13456.4|13454.4|13457.3|13455.3|13454.1|13452.1|3
1647397690000|2022-03-16 02:28:10|13456.5|13454.5|13456.4|13454.4|13457.9|13455.9|13456.3|13454.3|3
1647397700000|2022-03-16 02:28:20|13456.5|13454.5|13457.1|13455.1|13457.3|13455.3|13456.1|13454.1|2
1647397710000|2022-03-16 02:28:30|13457.3|13455.3|13457.6|13455.6|13458|13456|13457.3|13455.3|3
1647397720000|2022-03-16 02:28:40|13457.5|13455.5|13460.1|13458.1|13461.9|13459.9|13457.1|13455.1|27
1647397730000|2022-03-16 02:28:50|13460|13458|13461.1|13459.1|13461.3|13459.3|13459.9|13457.9|2
1647397740000|2022-03-16 02:29:00|13461.3|13459.3|13459.6|13457.6|13461.8|13459.8|13459.6|13457.6|9
1647397750000|2022-03-16 02:29:10|13459.8|13457.8|13459.3|13457.3|13459.9|13457.9|13459.1|13457.1|4
1647397760000|2022-03-16 02:29:20|13458.4|13456.4|13458.4|13456.4|13458.9|13456.9|13458.4|13456.4|6
1647397770000|2022-03-16 02:29:30|13458.9|13456.9|13458.6|13456.6|13459|13457|13458.5|13456.5|2
1647397780000|2022-03-16 02:29:40|13458.5|13456.5|13458.1|13456.1|13459.6|13457.6|13457.9|13455.9|12
1647397790000|2022-03-16 02:29:50|13458.3|13456.3|13461.9|13459.9|13461.9|13459.9|13457.8|13455.8|42
1647397800000|2022-03-16 02:30:00|13461.8|13459.8|13459.6|13457.6|13462.1|13460.1|13459.4|13457.4|11
1647397810000|2022-03-16 02:30:10|13459.5|13457.5|13458.6|13456.6|13459.5|13457.5|13458|13456|2
1647397820000|2022-03-16 02:30:20|13459.1|13457.1|13459.6|13457.6|13460.9|13458.9|13459.1|13457.1|13
1647397830000|2022-03-16 02:30:30|13459.8|13457.8|13459.4|13457.4|13460.9|13458.9|13458.1|13456.1|14
1647397840000|2022-03-16 02:30:40|13459.3|13457.3|13458.5|13456.5|13459.3|13457.3|13458.1|13456.1|4
1647397850000|2022-03-16 02:30:50|13458.4|13456.4|13457.4|13455.4|13458.4|13456.4|13456.1|13454.1|7
1647397860000|2022-03-16 02:31:00|13457.3|13455.3|13457.9|13455.9|13458.1|13456.1|13456.4|13454.4|2
1647397870000|2022-03-16 02:31:10|13457.8|13455.8|13456.4|13454.4|13457.8|13455.8|13455.1|13453.1|18
1647397880000|2022-03-16 02:31:20|13456.3|13454.3|13454.9|13452.9|13456.3|13454.3|13454.6|13452.6|5
1647397890000|2022-03-16 02:31:30|13455|13453|13456.8|13454.8|13458.1|13456.1|13454.9|13452.9|5
1647397900000|2022-03-16 02:31:40|13456.6|13454.6|13456|13454|13458.3|13456.3|13455.8|13453.8|4
1647397910000|2022-03-16 02:31:50|13455.9|13453.9|13455.5|13453.5|13456|13454|13455|13453|2
1647397920000|2022-03-16 02:32:00|13455.8|13453.8|13457.8|13455.8|13457.9|13455.9|13455.8|13453.8|3
1647397930000|2022-03-16 02:32:10|13457.4|13455.4|13457.1|13455.1|13459.4|13457.4|13456.9|13454.9|12
1647397940000|2022-03-16 02:32:20|13457.3|13455.3|13457.9|13455.9|13458.5|13456.5|13456.6|13454.6|5
1647397950000|2022-03-16 02:32:30|13457.6|13455.6|13456.4|13454.4|13458.1|13456.1|13456.4|13454.4|6
1647397960000|2022-03-16 02:32:40|13456.6|13454.6|13455.4|13453.4|13456.6|13454.6|13454.8|13452.8|7
1647397970000|2022-03-16 02:32:50|13455.3|13453.3|13455.9|13453.9|13456.8|13454.8|13455|13453|9
1647397980000|2022-03-16 02:33:00|13455.1|13453.1|13454.6|13452.6|13455.8|13453.8|13454.6|13452.6|5
1647397990000|2022-03-16 02:33:10|13454.8|13452.8|13455.5|13453.5|13455.8|13453.8|13454.1|13452.1|3
1647398000000|2022-03-16 02:33:20|13455.6|13453.6|13454.1|13452.1|13456.6|13454.6|13453.9|13451.9|10
1647398010000|2022-03-16 02:33:30|13454|13452|13456.8|13454.8|13456.8|13454.8|13453.9|13451.9|4
1647398020000|2022-03-16 02:33:40|13456.6|13454.6|13453.9|13451.9|13456.6|13454.6|13453.8|13451.8|2
1647398030000|2022-03-16 02:33:50|13454.1|13452.1|13456.1|13454.1|13456.1|13454.1|13453.6|13451.6|7
1647398040000|2022-03-16 02:34:00|13456.3|13454.3|13456.3|13454.3|13456.4|13454.4|13455.8|13453.8|4
1647398050000|2022-03-16 02:34:10|13456.4|13454.4|13454.5|13452.5|13456.4|13454.4|13454.3|13452.3|3
1647398060000|2022-03-16 02:34:20|13454.6|13452.6|13453.5|13451.5|13454.8|13452.8|13453.4|13451.4|17
1647398070000|2022-03-16 02:34:30|13453.6|13451.6|13453.1|13451.1|13454|13452|13453|13451|6
1647398080000|2022-03-16 02:34:40|13453.6|13451.6|13454.9|13452.9|13455|13453|13452.6|13450.6|7
1647398090000|2022-03-16 02:34:50|13455|13453|13454.5|13452.5|13455.4|13453.4|13454.1|13452.1|5
1647398100000|2022-03-16 02:35:00|13454.4|13452.4|13453.3|13451.3|13455.4|13453.4|13453.3|13451.3|5
1647398110000|2022-03-16 02:35:10|13452.5|13450.5|13452.5|13450.5|13453.6|13451.6|13452.1|13450.1|11
1647398120000|2022-03-16 02:35:20|13452.3|13450.3|13453.9|13451.9|13454.8|13452.8|13452.3|13450.3|5
1647398130000|2022-03-16 02:35:30|13454|13452|13452.4|13450.4|13455.1|13453.1|13452.4|13450.4|5
1647398140000|2022-03-16 02:35:40|13452.1|13450.1|13454.1|13452.1|13454.1|13452.1|13452|13450|2
1647398150000|2022-03-16 02:35:50|13454.3|13452.3|13456|13454|13456.1|13454.1|13454.3|13452.3|1
1647398160000|2022-03-16 02:36:00|13456.1|13454.1|13456.4|13454.4|13457.1|13455.1|13455.8|13453.8|5
1647398170000|2022-03-16 02:36:10|13456.3|13454.3|13457.3|13455.3|13457.5|13455.5|13456.3|13454.3|0
1647398180000|2022-03-16 02:36:20|13457.4|13455.4|13456.8|13454.8|13457.5|13455.5|13456.5|13454.5|9
1647398190000|2022-03-16 02:36:30|13456.6|13454.6|13456.8|13454.8|13457.4|13455.4|13455.8|13453.8|7
1647398200000|2022-03-16 02:36:40|13456.9|13454.9|13456.4|13454.4|13457.5|13455.5|13456.4|13454.4|5
1647398210000|2022-03-16 02:36:50|13456.3|13454.3|13456.4|13454.4|13456.9|13454.9|13455.6|13453.6|3
1647398220000|2022-03-16 02:37:00|13456.5|13454.5|13456.1|13454.1|13456.6|13454.6|13455.5|13453.5|2
1647398230000|2022-03-16 02:37:10|13456|13454|13455.9|13453.9|13456.9|13454.9|13455.8|13453.8|1
1647398240000|2022-03-16 02:37:20|13456|13454|13455.4|13453.4|13456.4|13454.4|13453.9|13451.9|18
1647398250000|2022-03-16 02:37:30|13455.5|13453.5|13457.5|13455.5|13457.6|13455.6|13455.1|13453.1|6
1647398260000|2022-03-16 02:37:40|13457.1|13455.1|13457.8|13455.8|13458.6|13456.6|13457.1|13455.1|8
1647398270000|2022-03-16 02:37:50|13457.9|13455.9|13460.3|13458.3|13460.3|13458.3|13457.8|13455.8|7
1647398280000|2022-03-16 02:38:00|13461|13459|13464.5|13462.5|13464.5|13462.5|13460.8|13458.8|39
1647398290000|2022-03-16 02:38:10|13464.4|13462.4|13464|13462|13466.8|13464.8|13464|13462|61
1647398300000|2022-03-16 02:38:20|13464.1|13462.1|13463.4|13461.4|13464.5|13462.5|13463.3|13461.3|4
1647398310000|2022-03-16 02:38:30|13463.3|13461.3|13464|13462|13464|13462|13462.4|13460.4|4
1647398320000|2022-03-16 02:38:40|13463.9|13461.9|13463.4|13461.4|13464.5|13462.5|13462.8|13460.8|3
1647398330000|2022-03-16 02:38:50|13463.8|13461.8|13463.8|13461.8|13464.4|13462.4|13463.3|13461.3|3
1647398340000|2022-03-16 02:39:00|13463.9|13461.9|13462.6|13460.6|13464.5|13462.5|13462.3|13460.3|8
1647398350000|2022-03-16 02:39:10|13462.8|13460.8|13461.8|13459.8|13463.3|13461.3|13461.6|13459.6|3
1647398360000|2022-03-16 02:39:20|13461.6|13459.6|13461.8|13459.8|13461.8|13459.8|13460.9|13458.9|7
1647398370000|2022-03-16 02:39:30|13461.9|13459.9|13462.8|13460.8|13463|13461|13461.8|13459.8|14
1647398380000|2022-03-16 02:39:40|13462.9|13460.9|13462.8|13460.8|13463.6|13461.6|13462.6|13460.6|6
1647398390000|2022-03-16 02:39:50|13462.9|13460.9|13463.3|13461.3|13463.6|13461.6|13462.9|13460.9|4
1647398400000|2022-03-16 02:40:00|13463.1|13461.1|13462.8|13460.8|13463.4|13461.4|13462.4|13460.4|11
1647398410000|2022-03-16 02:40:10|13462.6|13460.6|13463.4|13461.4|13463.4|13461.4|13461.4|13459.4|10
1647398420000|2022-03-16 02:40:20|13463.9|13461.9|13464.1|13462.1|13464.9|13462.9|13463.8|13461.8|8
1647398430000|2022-03-16 02:40:30|13464|13462|13463|13461|13464|13462|13462.6|13460.6|2
1647398440000|2022-03-16 02:40:40|13463.1|13461.1|13463.1|13461.1|13464.4|13462.4|13462.8|13460.8|7
1647398450000|2022-03-16 02:40:50|13462.9|13460.9|13463.5|13461.5|13463.9|13461.9|13462.1|13460.1|12
1647398460000|2022-03-16 02:41:00|13463.4|13461.4|13466|13464|13466.4|13464.4|13463.3|13461.3|16
1647398470000|2022-03-16 02:41:10|13466.1|13464.1|13465.4|13463.4|13466.1|13464.1|13464.6|13462.6|3
1647398480000|2022-03-16 02:41:20|13465.3|13463.3|13465.1|13463.1|13465.8|13463.8|13464.6|13462.6|3
1647398490000|2022-03-16 02:41:30|13465|13463|13464.9|13462.9|13465.4|13463.4|13464.6|13462.6|2
1647398500000|2022-03-16 02:41:40|13464.8|13462.8|13466.9|13464.9|13467|13465|13464.8|13462.8|1
1647398510000|2022-03-16 02:41:50|13466.8|13464.8|13471.1|13469.1|13472.3|13470.3|13466.1|13464.1|65
1647398520000|2022-03-16 02:42:00|13471|13469|13472.9|13470.9|13473|13471|13470.3|13468.3|27
1647398530000|2022-03-16 02:42:10|13473|13471|13474.5|13472.5|13474.6|13472.6|13472.6|13470.6|39
1647398540000|2022-03-16 02:42:20|13474.6|13472.6|13474.4|13472.4|13475|13473|13474.3|13472.3|5
1647398550000|2022-03-16 02:42:30|13474.3|13472.3|13474.8|13472.8|13475.3|13473.3|13473.3|13471.3|21
1647398560000|2022-03-16 02:42:40|13474.6|13472.6|13474.9|13472.9|13475.5|13473.5|13473.9|13471.9|15
1647398570000|2022-03-16 02:42:50|13475|13473|13474.1|13472.1|13475|13473|13472.8|13470.8|20
1647398580000|2022-03-16 02:43:00|13474|13472|13471.6|13469.6|13474|13472|13471.6|13469.6|5
1647398590000|2022-03-16 02:43:10|13471.8|13469.8|13468.9|13466.9|13472.1|13470.1|13468.5|13466.5|56
1647398600000|2022-03-16 02:43:20|13469|13467|13469.3|13467.3|13469.9|13467.9|13467.9|13465.9|12
1647398610000|2022-03-16 02:43:30|13469.5|13467.5|13469.3|13467.3|13469.9|13467.9|13469|13467|0
1647398620000|2022-03-16 02:43:40|13469.1|13467.1|13468.6|13466.6|13469.4|13467.4|13468.3|13466.3|9
1647398630000|2022-03-16 02:43:50|13468.8|13466.8|13468.3|13466.3|13470.1|13468.1|13468.1|13466.1|3
1647398640000|2022-03-16 02:44:00|13468.1|13466.1|13469|13467|13469.5|13467.5|13468.1|13466.1|6
1647398650000|2022-03-16 02:44:10|13468.8|13466.8|13468.8|13466.8|13469.1|13467.1|13468.4|13466.4|3
1647398660000|2022-03-16 02:44:20|13468.6|13466.6|13468.3|13466.3|13468.9|13466.9|13467.4|13465.4|13
1647398670000|2022-03-16 02:44:30|13468.1|13466.1|13466.6|13464.6|13468.3|13466.3|13465.5|13463.5|12
1647398680000|2022-03-16 02:44:40|13466.8|13464.8|13466.9|13464.9|13467.1|13465.1|13466.1|13464.1|4
1647398690000|2022-03-16 02:44:50|13467|13465|13466.1|13464.1|13467|13465|13466|13464|2
1647398700000|2022-03-16 02:45:00|13466.3|13464.3|13465.4|13463.4|13466.9|13464.9|13465.4|13463.4|10
1647398710000|2022-03-16 02:45:10|13465.5|13463.5|13466.9|13464.9|13467.4|13465.4|13465.4|13463.4|7
1647398720000|2022-03-16 02:45:20|13467|13465|13465.6|13463.6|13467|13465|13465.5|13463.5|4
1647398730000|2022-03-16 02:45:30|13466|13464|13465.5|13463.5|13466.3|13464.3|13465.4|13463.4|4
1647398740000|2022-03-16 02:45:40|13465.6|13463.6|13465.5|13463.5|13465.9|13463.9|13465.4|13463.4|5
1647398750000|2022-03-16 02:45:50|13465.4|13463.4|13468.1|13466.1|13468.3|13466.3|13465.4|13463.4|4
1647398760000|2022-03-16 02:46:00|13468|13466|13467.1|13465.1|13468|13466|13466|13464|2
1647398770000|2022-03-16 02:46:10|13467.3|13465.3|13467.6|13465.6|13467.9|13465.9|13467|13465|0
1647398780000|2022-03-16 02:46:20|13468.3|13466.3|13468.8|13466.8|13469|13467|13467.5|13465.5|6
1647398790000|2022-03-16 02:46:30|13467.8|13465.8|13467.6|13465.6|13467.9|13465.9|13467|13465|6
1647398800000|2022-03-16 02:46:40|13467.5|13465.5|13469.9|13467.9|13470.6|13468.6|13467.4|13465.4|15
1647398810000|2022-03-16 02:46:50|13469.6|13467.6|13470.4|13468.4|13470.5|13468.5|13468.6|13466.6|8
1647398820000|2022-03-16 02:47:00|13469.9|13467.9|13469|13467|13469.9|13467.9|13468.9|13466.9|6
1647398830000|2022-03-16 02:47:10|13469.1|13467.1|13472.1|13470.1|13472.5|13470.5|13469|13467|8
1647398840000|2022-03-16 02:47:20|13472|13470|13469.8|13467.8|13472|13470|13469.1|13467.1|6
1647398850000|2022-03-16 02:47:30|13469.9|13467.9|13470.3|13468.3|13470.3|13468.3|13469.9|13467.9|2
1647398860000|2022-03-16 02:47:40|13470.4|13468.4|13470.8|13468.8|13471.1|13469.1|13470.3|13468.3|2
1647398870000|2022-03-16 02:47:50|13470.6|13468.6|13470.9|13468.9|13471.8|13469.8|13470.6|13468.6|2
1647398880000|2022-03-16 02:48:00|13470.8|13468.8|13471.4|13469.4|13471.9|13469.9|13470.8|13468.8|1
1647398890000|2022-03-16 02:48:10|13471.6|13469.6|13470.5|13468.5|13471.9|13469.9|13469.4|13467.4|6
1647398900000|2022-03-16 02:48:20|13470.1|13468.1|13470.9|13468.9|13471.6|13469.6|13469.9|13467.9|5
1647398910000|2022-03-16 02:48:30|13470.8|13468.8|13471.3|13469.3|13471.8|13469.8|13470.3|13468.3|2
1647398920000|2022-03-16 02:48:40|13471.4|13469.4|13472.4|13470.4|13472.8|13470.8|13471.4|13469.4|3
1647398930000|2022-03-16 02:48:50|13472.3|13470.3|13473|13471|13473.1|13471.1|13472.3|13470.3|2
1647398940000|2022-03-16 02:49:00|13473.1|13471.1|13473.1|13471.1|13473.1|13471.1|13472.5|13470.5|4
1647398950000|2022-03-16 02:49:10|13473|13471|13470.9|13468.9|13473.1|13471.1|13470.4|13468.4|12
1647398960000|2022-03-16 02:49:20|13471|13469|13470.5|13468.5|13471.8|13469.8|13470.5|13468.5|4
1647398970000|2022-03-16 02:49:30|13470.6|13468.6|13470.9|13468.9|13471.1|13469.1|13470.1|13468.1|4
1647398980000|2022-03-16 02:49:40|13470.8|13468.8|13470.9|13468.9|13471.6|13469.6|13470.1|13468.1|6
1647398990000|2022-03-16 02:49:50|13470.8|13468.8|13470.1|13468.1|13470.9|13468.9|13469.3|13467.3|12
1647399000000|2022-03-16 02:50:00|13470.3|13468.3|13469.8|13467.8|13470.4|13468.4|13469.6|13467.6|2
1647399010000|2022-03-16 02:50:10|13469.9|13467.9|13469.9|13467.9|13470.5|13468.5|13469.8|13467.8|2
1647399020000|2022-03-16 02:50:20|13469.8|13467.8|13470.1|13468.1|13470.5|13468.5|13469.8|13467.8|1
1647399030000|2022-03-16 02:50:30|13470|13468|13469.9|13467.9|13470.4|13468.4|13469.8|13467.8|4
1647399040000|2022-03-16 02:50:40|13470|13468|13470.1|13468.1|13470.6|13468.6|13469.5|13467.5|6
1647399050000|2022-03-16 02:50:50|13470|13468|13469.9|13467.9|13470|13468|13469.5|13467.5|5
1647399060000|2022-03-16 02:51:00|13469.8|13467.8|13469.8|13467.8|13469.9|13467.9|13469.5|13467.5|0
1647399070000|2022-03-16 02:51:10|13469.9|13467.9|13469.6|13467.6|13470.8|13468.8|13469.4|13467.4|5
1647399080000|2022-03-16 02:51:20|13469.5|13467.5|13469.8|13467.8|13469.8|13467.8|13468.5|13466.5|5
1647399090000|2022-03-16 02:51:30|13469.9|13467.9|13468.1|13466.1|13469.9|13467.9|13467.9|13465.9|5
1647399100000|2022-03-16 02:51:40|13468.3|13466.3|13468.9|13466.9|13469.3|13467.3|13468|13466|2
1647399110000|2022-03-16 02:51:50|13469|13467|13467.8|13465.8|13469.1|13467.1|13467.8|13465.8|8
1647399120000|2022-03-16 02:52:00|13467.6|13465.6|13467.3|13465.3|13467.6|13465.6|13467.1|13465.1|4
1647399130000|2022-03-16 02:52:10|13467.4|13465.4|13466.9|13464.9|13467.5|13465.5|13466.3|13464.3|16
1647399140000|2022-03-16 02:52:20|13467|13465|13467|13465|13467.1|13465.1|13466.8|13464.8|0
1647399150000|2022-03-16 02:52:30|13467.3|13465.3|13467.5|13465.5|13467.5|13465.5|13465.8|13463.8|17
1647399160000|2022-03-16 02:52:40|13467.4|13465.4|13468.1|13466.1|13468.3|13466.3|13467.3|13465.3|3
1647399170000|2022-03-16 02:52:50|13467.5|13465.5|13466.6|13464.6|13467.8|13465.8|13466.4|13464.4|2
1647399180000|2022-03-16 02:53:00|13466.8|13464.8|13467.9|13465.9|13467.9|13465.9|13466.8|13464.8|3
1647399190000|2022-03-16 02:53:10|13468|13466|13467.1|13465.1|13468.4|13466.4|13466.9|13464.9|10
1647399200000|2022-03-16 02:53:20|13467.9|13465.9|13468.1|13466.1|13468.3|13466.3|13467.6|13465.6|1
1647399210000|2022-03-16 02:53:30|13468|13466|13468.3|13466.3|13468.4|13466.4|13468|13466|2
1647399220000|2022-03-16 02:53:40|13467.9|13465.9|13467.9|13465.9|13468.3|13466.3|13467.9|13465.9|2
1647399230000|2022-03-16 02:53:50|13467.3|13465.3|13467.4|13465.4|13467.6|13465.6|13465.9|13463.9|14
1647399240000|2022-03-16 02:54:00|13467.5|13465.5|13466.4|13464.4|13467.5|13465.5|13465.3|13463.3|19
1647399250000|2022-03-16 02:54:10|13466.3|13464.3|13465.6|13463.6|13466.4|13464.4|13465|13463|13
1647399260000|2022-03-16 02:54:20|13465.5|13463.5|13466.4|13464.4|13466.5|13464.5|13465.5|13463.5|2
1647399270000|2022-03-16 02:54:30|13466.3|13464.3|13465|13463|13466.9|13464.9|13465|13463|9
1647399280000|2022-03-16 02:54:40|13464.8|13462.8|13464.8|13462.8|13465.1|13463.1|13464.4|13462.4|7
1647399290000|2022-03-16 02:54:50|13464.6|13462.6|13462|13460|13464.8|13462.8|13460.1|13458.1|27
1647399300000|2022-03-16 02:55:00|13461.6|13459.6|13460.3|13458.3|13462|13460|13459.9|13457.9|16
1647399310000|2022-03-16 02:55:10|13460.4|13458.4|13460.1|13458.1|13460.4|13458.4|13459.5|13457.5|10
1647399320000|2022-03-16 02:55:20|13460.4|13458.4|13460.4|13458.4|13461.5|13459.5|13460.1|13458.1|14
1647399330000|2022-03-16 02:55:30|13460.1|13458.1|13459.8|13457.8|13460.9|13458.9|13458.8|13456.8|14
1647399340000|2022-03-16 02:55:40|13459.6|13457.6|13458.4|13456.4|13459.6|13457.6|13458.1|13456.1|3
1647399350000|2022-03-16 02:55:50|13458.5|13456.5|13456.6|13454.6|13459.1|13457.1|13456.3|13454.3|17
1647399360000|2022-03-16 02:56:00|13456.4|13454.4|13454.5|13452.5|13456.8|13454.8|13454|13452|28
1647399370000|2022-03-16 02:56:10|13454.4|13452.4|13453.8|13451.8|13455.3|13453.3|13453.6|13451.6|18
1647399380000|2022-03-16 02:56:20|13453.5|13451.5|13455|13453|13455|13453|13453.5|13451.5|12
1647399390000|2022-03-16 02:56:30|13455.8|13453.8|13455.4|13453.4|13456|13454|13454.9|13452.9|7
1647399400000|2022-03-16 02:56:40|13455.3|13453.3|13452.8|13450.8|13455.6|13453.6|13451.6|13449.6|55
1647399410000|2022-03-16 02:56:50|13453|13451|13455.1|13453.1|13455.3|13453.3|13452.6|13450.6|22
1647399420000|2022-03-16 02:57:00|13455|13453|13456.1|13454.1|13456.4|13454.4|13455|13453|7
1647399430000|2022-03-16 02:57:10|13456|13454|13454.9|13452.9|13456.3|13454.3|13454.9|13452.9|7
1647399440000|2022-03-16 02:57:20|13454.5|13452.5|13454.6|13452.6|13455|13453|13454.5|13452.5|3
1647399450000|2022-03-16 02:57:30|13454.5|13452.5|13454.6|13452.6|13454.8|13452.8|13454.3|13452.3|25
1647399460000|2022-03-16 02:57:40|13454.8|13452.8|13454.6|13452.6|13454.8|13452.8|13453.4|13451.4|28
1647399470000|2022-03-16 02:57:50|13453.9|13451.9|13454.5|13452.5|13455.5|13453.5|13453.9|13451.9|6
1647399480000|2022-03-16 02:58:00|13454.6|13452.6|13454.9|13452.9|13455|13453|13453.8|13451.8|13
1647399490000|2022-03-16 02:58:10|13455|13453|13453.5|13451.5|13455.9|13453.9|13453.4|13451.4|9
1647399500000|2022-03-16 02:58:20|13453|13451|13454.1|13452.1|13454.4|13452.4|13452.6|13450.6|7
1647399510000|2022-03-16 02:58:30|13454|13452|13457.3|13455.3|13457.6|13455.6|13454|13452|7
1647399520000|2022-03-16 02:58:40|13457.5|13455.5|13456.3|13454.3|13457.6|13455.6|13455.8|13453.8|11
1647399530000|2022-03-16 02:58:50|13456.6|13454.6|13456.4|13454.4|13456.9|13454.9|13456.1|13454.1|1
1647399540000|2022-03-16 02:59:00|13455.9|13453.9|13456.5|13454.5|13456.6|13454.6|13455.9|13453.9|10
1647399550000|2022-03-16 02:59:10|13456.4|13454.4|13456.4|13454.4|13456.6|13454.6|13455.6|13453.6|2
1647399570000|2022-03-16 02:59:30|13456.5|13454.5|13456.5|13454.5|13456.9|13454.9|13456.4|13454.4|4
1647399580000|2022-03-16 02:59:40|13456.4|13454.4|13457.5|13455.5|13457.9|13455.9|13456.4|13454.4|7
1647399590000|2022-03-16 02:59:50|13457.6|13455.6|13456.9|13454.9|13458.6|13456.6|13456.5|13454.5|8
1647399600000|2022-03-16 03:00:00|13456.8|13454.8|13456.6|13454.6|13457.1|13455.1|13455.5|13453.5|22
1647399610000|2022-03-16 03:00:10|13456.1|13454.1|13456.6|13454.6|13456.6|13454.6|13456.1|13454.1|2
1647399620000|2022-03-16 03:00:20|13456.4|13454.4|13456.6|13454.6|13456.9|13454.9|13456.4|13454.4|2
1647399630000|2022-03-16 03:00:30|13456.5|13454.5|13456.6|13454.6|13456.6|13454.6|13456.5|13454.5|1
1647399640000|2022-03-16 03:00:40|13457|13455|13458.5|13456.5|13458.5|13456.5|13456.8|13454.8|10
1647399650000|2022-03-16 03:00:50|13458.8|13456.8|13460.5|13458.5|13460.5|13458.5|13458.5|13456.5|6
1647399660000|2022-03-16 03:01:00|13460.1|13458.1|13460.5|13458.5|13461.8|13459.8|13459.4|13457.4|11
1647399670000|2022-03-16 03:01:10|13460.4|13458.4|13461.8|13459.8|13461.9|13459.9|13460.4|13458.4|4
1647399680000|2022-03-16 03:01:20|13461.6|13459.6|13462|13460|13462.8|13460.8|13461.5|13459.5|5
1647399690000|2022-03-16 03:01:30|13462.1|13460.1|13459.4|13457.4|13462.1|13460.1|13459.4|13457.4|5
1647399700000|2022-03-16 03:01:40|13459.3|13457.3|13458.9|13456.9|13459.4|13457.4|13458.1|13456.1|6
1647399710000|2022-03-16 03:01:50|13458.8|13456.8|13457.6|13455.6|13458.9|13456.9|13457.4|13455.4|2
1647399720000|2022-03-16 03:02:00|13457.8|13455.8|13455.4|13453.4|13457.8|13455.8|13454.3|13452.3|17
1647399730000|2022-03-16 03:02:10|13455.9|13453.9|13457.9|13455.9|13458.3|13456.3|13455.9|13453.9|8
1647399740000|2022-03-16 03:02:20|13458|13456|13456.5|13454.5|13458.6|13456.6|13456.4|13454.4|12
1647399750000|2022-03-16 03:02:30|13457.4|13455.4|13458.1|13456.1|13459.3|13457.3|13457.3|13455.3|1
1647399760000|2022-03-16 03:02:40|13458.3|13456.3|13459|13457|13459.6|13457.6|13458.3|13456.3|2
1647399770000|2022-03-16 03:02:50|13459.1|13457.1|13459.5|13457.5|13460.1|13458.1|13458.3|13456.3|3
1647399780000|2022-03-16 03:03:00|13459.4|13457.4|13458|13456|13459.6|13457.6|13457.3|13455.3|5
1647399790000|2022-03-16 03:03:10|13457.9|13455.9|13457.4|13455.4|13457.9|13455.9|13456.4|13454.4|1
1647399800000|2022-03-16 03:03:20|13457.3|13455.3|13456.5|13454.5|13457.3|13455.3|13456.4|13454.4|1
1647399810000|2022-03-16 03:03:30|13456.6|13454.6|13456.4|13454.4|13457.3|13455.3|13456|13454|6
1647399820000|2022-03-16 03:03:40|13456.3|13454.3|13455.3|13453.3|13456.4|13454.4|13455.3|13453.3|2
1647399830000|2022-03-16 03:03:50|13454.9|13452.9|13454.9|13452.9|13455.5|13453.5|13454.4|13452.4|5
1647399840000|2022-03-16 03:04:00|13455|13453|13455|13453|13456.4|13454.4|13453.9|13451.9|8
1647399850000|2022-03-16 03:04:10|13454.8|13452.8|13455.8|13453.8|13456|13454|13454.8|13452.8|8
1647399860000|2022-03-16 03:04:20|13455.6|13453.6|13454.9|13452.9|13456|13454|13453.8|13451.8|9
1647399870000|2022-03-16 03:04:30|13454.8|13452.8|13455.4|13453.4|13455.9|13453.9|13454.8|13452.8|4
1647399880000|2022-03-16 03:04:40|13455.3|13453.3|13455.9|13453.9|13455.9|13453.9|13455|13453|1
1647399890000|2022-03-16 03:04:50|13456.1|13454.1|13455.6|13453.6|13456.5|13454.5|13455.4|13453.4|3
1647399900000|2022-03-16 03:05:00|13455.8|13453.8|13454.5|13452.5|13456.5|13454.5|13454.3|13452.3|19
1647399910000|2022-03-16 03:05:10|13454.3|13452.3|13455.6|13453.6|13456.3|13454.3|13454|13452|26
1647399920000|2022-03-16 03:05:20|13455.8|13453.8|13456.1|13454.1|13456.6|13454.6|13455.6|13453.6|1
1647399930000|2022-03-16 03:05:30|13456.3|13454.3|13456.5|13454.5|13456.6|13454.6|13455.6|13453.6|3
1647399940000|2022-03-16 03:05:40|13456.6|13454.6|13455.9|13453.9|13457.6|13455.6|13455.5|13453.5|6
1647399950000|2022-03-16 03:05:50|13455.8|13453.8|13455.3|13453.3|13455.8|13453.8|13454.8|13452.8|3
1647399960000|2022-03-16 03:06:00|13455.4|13453.4|13455.5|13453.5|13455.9|13453.9|13454.6|13452.6|8
1647399970000|2022-03-16 03:06:10|13455.4|13453.4|13453.4|13451.4|13455.5|13453.5|13452.4|13450.4|20
1647399980000|2022-03-16 03:06:20|13452.9|13450.9|13453.8|13451.8|13454.6|13452.6|13452.9|13450.9|5
1647399990000|2022-03-16 03:06:30|13453.9|13451.9|13453.3|13451.3|13454.1|13452.1|13453.1|13451.1|29
1647400000000|2022-03-16 03:06:40|13453.6|13451.6|13453.4|13451.4|13453.6|13451.6|13452.8|13450.8|5
1647400010000|2022-03-16 03:06:50|13453.5|13451.5|13453.8|13451.8|13454.1|13452.1|13453.1|13451.1|5
1647400020000|2022-03-16 03:07:00|13453.6|13451.6|13454|13452|13454.9|13452.9|13453.3|13451.3|7
1647400030000|2022-03-16 03:07:10|13454.1|13452.1|13454.5|13452.5|13454.8|13452.8|13452.9|13450.9|3
1647400040000|2022-03-16 03:07:20|13453.3|13451.3|13453.4|13451.4|13453.8|13451.8|13453.1|13451.1|5
1647400050000|2022-03-16 03:07:30|13453.5|13451.5|13451.8|13449.8|13453.5|13451.5|13451.4|13449.4|18
1647400060000|2022-03-16 03:07:40|13451.3|13449.3|13450.6|13448.6|13451.6|13449.6|13450.6|13448.6|18
1647400070000|2022-03-16 03:07:50|13450.5|13448.5|13448.5|13446.5|13450.5|13448.5|13447.1|13445.1|59
1647400080000|2022-03-16 03:08:00|13448.6|13446.6|13451.1|13449.1|13451.8|13449.8|13447|13445|14
1647400090000|2022-03-16 03:08:10|13451|13449|13449.6|13447.6|13451.5|13449.5|13449.4|13447.4|6
1647400100000|2022-03-16 03:08:20|13449.5|13447.5|13449.1|13447.1|13449.6|13447.6|13447.8|13445.8|10
1647400110000|2022-03-16 03:08:30|13449.3|13447.3|13449.1|13447.1|13449.9|13447.9|13449|13447|4
1647400120000|2022-03-16 03:08:40|13449|13447|13444|13442|13449|13447|13443.5|13441.5|45
1647400130000|2022-03-16 03:08:50|13443.9|13441.9|13444.5|13442.5|13445.1|13443.1|13443.6|13441.6|11
1647400140000|2022-03-16 03:09:00|13444.4|13442.4|13445.1|13443.1|13445.1|13443.1|13443.3|13441.3|21
1647400150000|2022-03-16 03:09:10|13445.8|13443.8|13444.4|13442.4|13446.1|13444.1|13443.4|13441.4|15
1647400160000|2022-03-16 03:09:20|13445.3|13443.3|13445.9|13443.9|13446.1|13444.1|13445.1|13443.1|28
1647400170000|2022-03-16 03:09:30|13445.5|13443.5|13444.6|13442.6|13445.6|13443.6|13443.8|13441.8|11
1647400180000|2022-03-16 03:09:40|13444.5|13442.5|13445.9|13443.9|13445.9|13443.9|13444|13442|3
1647400190000|2022-03-16 03:09:50|13445.8|13443.8|13445|13443|13445.8|13443.8|13444.6|13442.6|12
1647400200000|2022-03-16 03:10:00|13445.1|13443.1|13449.3|13447.3|13449.3|13447.3|13444.8|13442.8|45
1647400210000|2022-03-16 03:10:10|13449.4|13447.4|13447.9|13445.9|13449.4|13447.4|13447.6|13445.6|5
1647400220000|2022-03-16 03:10:20|13448|13446|13448.1|13446.1|13448.1|13446.1|13446.6|13444.6|7
1647400230000|2022-03-16 03:10:30|13448.4|13446.4|13450.5|13448.5|13451.1|13449.1|13448.4|13446.4|119
1647400240000|2022-03-16 03:10:40|13450.4|13448.4|13449.3|13447.3|13450.9|13448.9|13448.3|13446.3|6
1647400250000|2022-03-16 03:10:50|13449.4|13447.4|13449.1|13447.1|13450.3|13448.3|13448.6|13446.6|29
1647400260000|2022-03-16 03:11:00|13449.4|13447.4|13448.1|13446.1|13449.4|13447.4|13446.1|13444.1|10
1647400270000|2022-03-16 03:11:10|13448.6|13446.6|13447|13445|13449.1|13447.1|13445.6|13443.6|13
1647400280000|2022-03-16 03:11:20|13446.9|13444.9|13445.8|13443.8|13447.1|13445.1|13445|13443|4
1647400290000|2022-03-16 03:11:30|13445.9|13443.9|13446.9|13444.9|13447.8|13445.8|13445.8|13443.8|4
1647400300000|2022-03-16 03:11:40|13447|13445|13447.3|13445.3|13447.5|13445.5|13447|13445|0
1647400310000|2022-03-16 03:11:50|13447.1|13445.1|13447.9|13445.9|13448.4|13446.4|13447.1|13445.1|3
1647400320000|2022-03-16 03:12:00|13448|13446|13449.6|13447.6|13450.3|13448.3|13447.9|13445.9|5
1647400330000|2022-03-16 03:12:10|13449.5|13447.5|13450.1|13448.1|13450.1|13448.1|13449.4|13447.4|5
1647400340000|2022-03-16 03:12:20|13450|13448|13449.9|13447.9|13451.8|13449.8|13449.9|13447.9|13
1647400350000|2022-03-16 03:12:30|13450.3|13448.3|13450.6|13448.6|13451.5|13449.5|13450.3|13448.3|11
1647400360000|2022-03-16 03:12:40|13450.5|13448.5|13450|13448|13450.6|13448.6|13449.4|13447.4|12
1647400370000|2022-03-16 03:12:50|13449.9|13447.9|13450|13448|13450.1|13448.1|13449.6|13447.6|3
1647400380000|2022-03-16 03:13:00|13449.9|13447.9|13449.9|13447.9|13450|13448|13448.9|13446.9|12
1647400390000|2022-03-16 03:13:10|13449.8|13447.8|13450.3|13448.3|13450.9|13448.9|13449.5|13447.5|14
1647400400000|2022-03-16 03:13:20|13450.4|13448.4|13447.9|13445.9|13450.8|13448.8|13447.6|13445.6|10
1647400410000|2022-03-16 03:13:30|13448|13446|13450.9|13448.9|13450.9|13448.9|13447.8|13445.8|4
1647400420000|2022-03-16 03:13:40|13450.8|13448.8|13450.4|13448.4|13450.9|13448.9|13449.9|13447.9|1
1647400430000|2022-03-16 03:13:50|13450.3|13448.3|13448.9|13446.9|13450.3|13448.3|13448.4|13446.4|5
1647400440000|2022-03-16 03:14:00|13449.1|13447.1|13449.5|13447.5|13449.8|13447.8|13448|13446|2
1647400450000|2022-03-16 03:14:10|13449.4|13447.4|13449.5|13447.5|13450.3|13448.3|13449.3|13447.3|2
1647400460000|2022-03-16 03:14:20|13449.4|13447.4|13448.4|13446.4|13449.5|13447.5|13448|13446|9
1647400470000|2022-03-16 03:14:30|13448.5|13446.5|13449.4|13447.4|13449.6|13447.6|13448.4|13446.4|4
1647400480000|2022-03-16 03:14:40|13449.5|13447.5|13449.6|13447.6|13449.9|13447.9|13449.5|13447.5|0
1647400490000|2022-03-16 03:14:50|13450.1|13448.1|13448.6|13446.6|13451|13449|13448.6|13446.6|8
1647400500000|2022-03-16 03:15:00|13448.5|13446.5|13448|13446|13450|13448|13447.6|13445.6|9
1647400510000|2022-03-16 03:15:10|13447.9|13445.9|13446.6|13444.6|13448.5|13446.5|13446.6|13444.6|8
1647400520000|2022-03-16 03:15:20|13446.8|13444.8|13446.6|13444.6|13447.8|13445.8|13446.5|13444.5|1
1647400530000|2022-03-16 03:15:30|13447|13445|13447.3|13445.3|13447.5|13445.5|13446.4|13444.4|3
1647400540000|2022-03-16 03:15:40|13447.4|13445.4|13447.1|13445.1|13447.9|13445.9|13446.6|13444.6|4
1647400550000|2022-03-16 03:15:50|13447.5|13445.5|13448|13446|13448.9|13446.9|13447.4|13445.4|6
1647400560000|2022-03-16 03:16:00|13448.1|13446.1|13449.1|13447.1|13449.1|13447.1|13445.8|13443.8|15
1647400570000|2022-03-16 03:16:10|13449|13447|13449.1|13447.1|13449.1|13447.1|13447.9|13445.9|2
1647400580000|2022-03-16 03:16:20|13449.3|13447.3|13448.6|13446.6|13449.3|13447.3|13448|13446|6
1647400590000|2022-03-16 03:16:30|13448.5|13446.5|13447.4|13445.4|13449.4|13447.4|13447.4|13445.4|16
1647400600000|2022-03-16 03:16:40|13447.3|13445.3|13448.3|13446.3|13448.5|13446.5|13447.3|13445.3|1
1647400610000|2022-03-16 03:16:50|13447.9|13445.9|13448.1|13446.1|13448.5|13446.5|13447.1|13445.1|4
1647400620000|2022-03-16 03:17:00|13448|13446|13447.4|13445.4|13448|13446|13446.6|13444.6|13
1647400630000|2022-03-16 03:17:10|13447.5|13445.5|13446.9|13444.9|13447.6|13445.6|13446.9|13444.9|2
1647400640000|2022-03-16 03:17:20|13446.8|13444.8|13446.9|13444.9|13447.4|13445.4|13446.4|13444.4|7
1647400650000|2022-03-16 03:17:30|13446.6|13444.6|13445.1|13443.1|13446.6|13444.6|13445.1|13443.1|13
1647400660000|2022-03-16 03:17:40|13445.3|13443.3|13445.3|13443.3|13445.4|13443.4|13444.9|13442.9|2
1647400670000|2022-03-16 03:17:50|13445.4|13443.4|13445.8|13443.8|13445.8|13443.8|13445.4|13443.4|0
1647400680000|2022-03-16 03:18:00|13445.9|13443.9|13450.5|13448.5|13450.5|13448.5|13445.8|13443.8|16
1647400690000|2022-03-16 03:18:10|13450.4|13448.4|13450.5|13448.5|13451.9|13449.9|13450.4|13448.4|8
1647400700000|2022-03-16 03:18:20|13450.4|13448.4|13451.1|13449.1|13451.1|13449.1|13449.3|13447.3|7
1647400710000|2022-03-16 03:18:30|13451.3|13449.3|13455.6|13453.6|13455.9|13453.9|13451.3|13449.3|18
1647400720000|2022-03-16 03:18:40|13456.1|13454.1|13454.1|13452.1|13456.1|13454.1|13452.5|13450.5|8
1647400730000|2022-03-16 03:18:50|13454|13452|13455.9|13453.9|13455.9|13453.9|13453.5|13451.5|7
1647400740000|2022-03-16 03:19:00|13455.8|13453.8|13460.6|13458.6|13460.8|13458.8|13455.8|13453.8|24
1647400750000|2022-03-16 03:19:10|13460.8|13458.8|13459.4|13457.4|13461|13459|13458.5|13456.5|19
1647400760000|2022-03-16 03:19:20|13459.1|13457.1|13459.3|13457.3|13459.6|13457.6|13458.8|13456.8|2
1647400770000|2022-03-16 03:19:30|13459.1|13457.1|13457.4|13455.4|13459.4|13457.4|13457.1|13455.1|7
1647400780000|2022-03-16 03:19:40|13457.5|13455.5|13458.5|13456.5|13458.5|13456.5|13457.4|13455.4|6
1647400790000|2022-03-16 03:19:50|13458.6|13456.6|13460.6|13458.6|13460.6|13458.6|13458.6|13456.6|6
1647400800000|2022-03-16 03:20:00|13460.5|13458.5|13460.5|13458.5|13461.3|13459.3|13459.6|13457.6|5
1647400810000|2022-03-16 03:20:10|13460.4|13458.4|13460.6|13458.6|13462.8|13460.8|13459.9|13457.9|16
1647400820000|2022-03-16 03:20:20|13460.5|13458.5|13462|13460|13462.3|13460.3|13460.4|13458.4|7
1647400830000|2022-03-16 03:20:30|13461.8|13459.8|13460.6|13458.6|13461.8|13459.8|13459.9|13457.9|14
1647400840000|2022-03-16 03:20:40|13460.8|13458.8|13462.3|13460.3|13462.3|13460.3|13460.1|13458.1|10
1647400850000|2022-03-16 03:20:50|13462.1|13460.1|13460.9|13458.9|13462.5|13460.5|13460.5|13458.5|1
1647400860000|2022-03-16 03:21:00|13461|13459|13460.9|13458.9|13461.5|13459.5|13460.3|13458.3|4
1647400870000|2022-03-16 03:21:10|13461|13459|13460.6|13458.6|13461.9|13459.9|13460.5|13458.5|12
1647400880000|2022-03-16 03:21:20|13460.8|13458.8|13460.9|13458.9|13461.5|13459.5|13460.4|13458.4|1
1647400890000|2022-03-16 03:21:30|13461.1|13459.1|13461.3|13459.3|13462.6|13460.6|13460.6|13458.6|10
1647400900000|2022-03-16 03:21:40|13461.1|13459.1|13460.9|13458.9|13462.1|13460.1|13460.9|13458.9|8
1647400910000|2022-03-16 03:21:50|13461|13459|13462|13460|13462.4|13460.4|13460.9|13458.9|13
1647400920000|2022-03-16 03:22:00|13461.9|13459.9|13462.8|13460.8|13462.8|13460.8|13461.1|13459.1|10
1647400930000|2022-03-16 03:22:10|13463.1|13461.1|13460.1|13458.1|13463.4|13461.4|13460.1|13458.1|12
1647400940000|2022-03-16 03:22:20|13460|13458|13457.1|13455.1|13460|13458|13457.1|13455.1|14
1647400950000|2022-03-16 03:22:30|13457.4|13455.4|13457.5|13455.5|13459|13457|13457.4|13455.4|9
1647400960000|2022-03-16 03:22:40|13457.4|13455.4|13456.4|13454.4|13457.6|13455.6|13455.9|13453.9|12
1647400970000|2022-03-16 03:22:50|13456.3|13454.3|13457.3|13455.3|13457.3|13455.3|13456|13454|4
1647400980000|2022-03-16 03:23:00|13457.4|13455.4|13459.4|13457.4|13459.4|13457.4|13457.3|13455.3|4
1647400990000|2022-03-16 03:23:10|13459.3|13457.3|13459.4|13457.4|13459.4|13457.4|13457.1|13455.1|0
1647401000000|2022-03-16 03:23:20|13459.3|13457.3|13459.6|13457.6|13460.1|13458.1|13458|13456|3
1647401010000|2022-03-16 03:23:30|13459.8|13457.8|13460.5|13458.5|13460.6|13458.6|13459.8|13457.8|2
1647401020000|2022-03-16 03:23:40|13460.4|13458.4|13462.9|13460.9|13463|13461|13460.4|13458.4|23
1647401030000|2022-03-16 03:23:50|13462.8|13460.8|13465.4|13463.4|13467.6|13465.6|13462.8|13460.8|25
1647401040000|2022-03-16 03:24:00|13465.5|13463.5|13463.4|13461.4|13467.1|13465.1|13463.4|13461.4|12
1647401050000|2022-03-16 03:24:10|13463.9|13461.9|13464.3|13462.3|13466.1|13464.1|13463.4|13461.4|9
1647401060000|2022-03-16 03:24:20|13463.6|13461.6|13463.5|13461.5|13464|13462|13461.9|13459.9|11
1647401070000|2022-03-16 03:24:30|13463.6|13461.6|13463.4|13461.4|13465.3|13463.3|13463.1|13461.1|3
1647401080000|2022-03-16 03:24:40|13463.5|13461.5|13465.1|13463.1|13466|13464|13463.5|13461.5|6
1647401090000|2022-03-16 03:24:50|13465.3|13463.3|13466.3|13464.3|13466.9|13464.9|13465.1|13463.1|3
1647401100000|2022-03-16 03:25:00|13466.4|13464.4|13467|13465|13467.5|13465.5|13466|13464|9
1647401110000|2022-03-16 03:25:10|13467.1|13465.1|13466.4|13464.4|13467.1|13465.1|13465.3|13463.3|12
1647401120000|2022-03-16 03:25:20|13466.3|13464.3|13466.5|13464.5|13467.5|13465.5|13465.9|13463.9|8
1647401130000|2022-03-16 03:25:30|13466.4|13464.4|13467.4|13465.4|13467.4|13465.4|13465.9|13463.9|13
1647401140000|2022-03-16 03:25:40|13467.3|13465.3|13467.1|13465.1|13467.9|13465.9|13466.5|13464.5|12
1647401150000|2022-03-16 03:25:50|13466.8|13464.8|13466.9|13464.9|13467.6|13465.6|13466.5|13464.5|3
1647401160000|2022-03-16 03:26:00|13467|13465|13467.9|13465.9|13468.3|13466.3|13466.5|13464.5|15
1647401170000|2022-03-16 03:26:10|13468|13466|13470.3|13468.3|13470.4|13468.4|13467.9|13465.9|16
1647401180000|2022-03-16 03:26:20|13470.4|13468.4|13472.4|13470.4|13473.4|13471.4|13470.1|13468.1|23
1647401190000|2022-03-16 03:26:30|13472.3|13470.3|13470.1|13468.1|13474.4|13472.4|13469|13467|101
1647401200000|2022-03-16 03:26:40|13470.3|13468.3|13473.5|13471.5|13476.1|13474.1|13470.1|13468.1|45
1647401210000|2022-03-16 03:26:50|13473.6|13471.6|13472.6|13470.6|13474.8|13472.8|13472.3|13470.3|35
1647401220000|2022-03-16 03:27:00|13472.5|13470.5|13472.4|13470.4|13474.4|13472.4|13471.9|13469.9|14
1647401230000|2022-03-16 03:27:10|13472.5|13470.5|13472.3|13470.3|13473.6|13471.6|13472.3|13470.3|4
1647401240000|2022-03-16 03:27:20|13472.1|13470.1|13475.1|13473.1|13475.3|13473.3|13471.9|13469.9|8
1647401250000|2022-03-16 03:27:30|13475|13473|13477.1|13475.1|13478.5|13476.5|13475|13473|42
1647401260000|2022-03-16 03:27:40|13477|13475|13475.6|13473.6|13477|13475|13475.6|13473.6|2
1647401270000|2022-03-16 03:27:50|13475.5|13473.5|13467.9|13465.9|13475.8|13473.8|13467.8|13465.8|31
1647401280000|2022-03-16 03:28:00|13466.8|13464.8|13467.6|13465.6|13469.9|13467.9|13465.8|13463.8|21
1647401290000|2022-03-16 03:28:10|13467.8|13465.8|13467.5|13465.5|13468.5|13466.5|13466.9|13464.9|2
1647401300000|2022-03-16 03:28:20|13467.4|13465.4|13467.1|13465.1|13468|13466|13464.4|13462.4|15
1647401310000|2022-03-16 03:28:30|13467.3|13465.3|13464.6|13462.6|13467.8|13465.8|13464.6|13462.6|8
1647401320000|2022-03-16 03:28:40|13464.9|13462.9|13464.6|13462.6|13465.4|13463.4|13464.5|13462.5|11
1647401330000|2022-03-16 03:28:50|13464.5|13462.5|13465.1|13463.1|13465.4|13463.4|13463.4|13461.4|8
1647401340000|2022-03-16 03:29:00|13465|13463|13466.1|13464.1|13466.5|13464.5|13463.9|13461.9|8
1647401350000|2022-03-16 03:29:10|13466.3|13464.3|13466.1|13464.1|13466.5|13464.5|13465.5|13463.5|0
1647401360000|2022-03-16 03:29:20|13466|13464|13466.9|13464.9|13468|13466|13466|13464|6
1647401370000|2022-03-16 03:29:30|13467.1|13465.1|13465.8|13463.8|13467.1|13465.1|13464|13462|4
1647401380000|2022-03-16 03:29:40|13465.6|13463.6|13464|13462|13465.6|13463.6|13463.5|13461.5|2
1647401390000|2022-03-16 03:29:50|13463.9|13461.9|13464.5|13462.5|13464.5|13462.5|13462.8|13460.8|19
1647401400000|2022-03-16 03:30:00|13465.6|13463.6|13465.4|13463.4|13466.4|13464.4|13463.9|13461.9|8
1647401410000|2022-03-16 03:30:10|13465.1|13463.1|13463.9|13461.9|13466|13464|13463.5|13461.5|4
1647401420000|2022-03-16 03:30:20|13463.5|13461.5|13464.5|13462.5|13464.5|13462.5|13462.6|13460.6|9
1647401430000|2022-03-16 03:30:30|13464.6|13462.6|13464.3|13462.3|13464.6|13462.6|13462.9|13460.9|4
1647401440000|2022-03-16 03:30:40|13464.1|13462.1|13463|13461|13464.1|13462.1|13461.9|13459.9|14
1647401450000|2022-03-16 03:30:50|13462.9|13460.9|13461.8|13459.8|13462.9|13460.9|13460.4|13458.4|11
1647401460000|2022-03-16 03:31:00|13461.9|13459.9|13460.5|13458.5|13462|13460|13460.5|13458.5|6
1647401470000|2022-03-16 03:31:10|13460.1|13458.1|13462|13460|13462.6|13460.6|13459.9|13457.9|5
1647401480000|2022-03-16 03:31:20|13462.1|13460.1|13462|13460|13462.4|13460.4|13461.6|13459.6|0
1647401490000|2022-03-16 03:31:30|13461.5|13459.5|13462.1|13460.1|13462.4|13460.4|13461.5|13459.5|0
1647401500000|2022-03-16 03:31:40|13462.3|13460.3|13461.9|13459.9|13462.6|13460.6|13461.4|13459.4|1
1647401510000|2022-03-16 03:31:50|13463.4|13461.4|13461.5|13459.5|13463.4|13461.4|13461.5|13459.5|7
1647401520000|2022-03-16 03:32:00|13461.6|13459.6|13462.8|13460.8|13466.5|13464.5|13461.6|13459.6|3
1647401530000|2022-03-16 03:32:10|13462.6|13460.6|13462.1|13460.1|13463.6|13461.6|13462.1|13460.1|4
1647401540000|2022-03-16 03:32:20|13463|13461|13463.8|13461.8|13464|13462|13463|13461|1
1647401550000|2022-03-16 03:32:30|13463.6|13461.6|13463.4|13461.4|13464.3|13462.3|13463|13461|10
1647401560000|2022-03-16 03:32:40|13463.5|13461.5|13463.9|13461.9|13464.4|13462.4|13463|13461|6
1647401570000|2022-03-16 03:32:50|13464|13462|13466.6|13464.6|13466.8|13464.8|13463.9|13461.9|9
1647401580000|2022-03-16 03:33:00|13466.5|13464.5|13466.6|13464.6|13466.6|13464.6|13465.6|13463.6|2
1647401590000|2022-03-16 03:33:10|13466.8|13464.8|13464|13462|13466.8|13464.8|13463.5|13461.5|7
1647401600000|2022-03-16 03:33:20|13464.1|13462.1|13461.5|13459.5|13464.1|13462.1|13461.4|13459.4|21
1647401610000|2022-03-16 03:33:30|13461.3|13459.3|13460.5|13458.5|13462.3|13460.3|13460.5|13458.5|3
1647401620000|2022-03-16 03:33:40|13460.1|13458.1|13461.1|13459.1|13461.9|13459.9|13459.9|13457.9|8
1647401630000|2022-03-16 03:33:50|13461.4|13459.4|13461.4|13459.4|13461.6|13459.6|13460.6|13458.6|1
1647401640000|2022-03-16 03:34:00|13461.3|13459.3|13460.8|13458.8|13461.3|13459.3|13460.5|13458.5|0
1647401650000|2022-03-16 03:34:10|13460.4|13458.4|13459.6|13457.6|13460.4|13458.4|13459.5|13457.5|10
1647401660000|2022-03-16 03:34:20|13459.8|13457.8|13457.4|13455.4|13459.8|13457.8|13457.1|13455.1|12
1647401670000|2022-03-16 03:34:30|13457.3|13455.3|13457.9|13455.9|13457.9|13455.9|13457.1|13455.1|6
1647401680000|2022-03-16 03:34:40|13457.8|13455.8|13457.3|13455.3|13457.9|13455.9|13457.3|13455.3|1
1647401690000|2022-03-16 03:34:50|13457.4|13455.4|13457.9|13455.9|13457.9|13455.9|13457.3|13455.3|2
1647401700000|2022-03-16 03:35:00|13458|13456|13457.6|13455.6|13458.1|13456.1|13457|13455|9
1647401710000|2022-03-16 03:35:10|13457.5|13455.5|13457.6|13455.6|13457.6|13455.6|13457.3|13455.3|0
1647401720000|2022-03-16 03:35:20|13457.5|13455.5|13459.1|13457.1|13459.9|13457.9|13457.5|13455.5|6
1647401730000|2022-03-16 03:35:30|13459|13457|13459|13457|13459.9|13457.9|13458.3|13456.3|4
1647401740000|2022-03-16 03:35:40|13458.9|13456.9|13458.9|13456.9|13459.1|13457.1|13458.5|13456.5|0
1647401750000|2022-03-16 03:35:50|13459|13457|13460.4|13458.4|13460.9|13458.9|13459|13457|1
1647401760000|2022-03-16 03:36:00|13460.3|13458.3|13461.6|13459.6|13462.1|13460.1|13459.8|13457.8|4
1647401770000|2022-03-16 03:36:10|13461.8|13459.8|13461.6|13459.6|13462|13460|13461.4|13459.4|3
1647401780000|2022-03-16 03:36:20|13461.8|13459.8|13462.8|13460.8|13462.8|13460.8|13461.6|13459.6|2
1647401790000|2022-03-16 03:36:30|13462.9|13460.9|13463.3|13461.3|13463.5|13461.5|13462.4|13460.4|3
1647401800000|2022-03-16 03:36:40|13463.1|13461.1|13464.5|13462.5|13466|13464|13463.1|13461.1|15
1647401810000|2022-03-16 03:36:50|13464.6|13462.6|13467.4|13465.4|13468|13466|13464.6|13462.6|3
1647401820000|2022-03-16 03:37:00|13468|13466|13469.6|13467.6|13470.4|13468.4|13467.9|13465.9|13
1647401830000|2022-03-16 03:37:10|13470.3|13468.3|13468.8|13466.8|13470.3|13468.3|13468.4|13466.4|6
1647401840000|2022-03-16 03:37:20|13468.4|13466.4|13467.4|13465.4|13468.6|13466.6|13467.4|13465.4|3
1647401850000|2022-03-16 03:37:30|13467.5|13465.5|13468.4|13466.4|13469.8|13467.8|13467.5|13465.5|8
1647401860000|2022-03-16 03:37:40|13468.3|13466.3|13465.4|13463.4|13468.4|13466.4|13465.4|13463.4|4
1647401870000|2022-03-16 03:37:50|13465.5|13463.5|13465.5|13463.5|13466.9|13464.9|13464.8|13462.8|4
1647401880000|2022-03-16 03:38:00|13465.3|13463.3|13467.1|13465.1|13467.4|13465.4|13465.3|13463.3|4
1647401890000|2022-03-16 03:38:10|13467.3|13465.3|13466.1|13464.1|13467.3|13465.3|13465.8|13463.8|1
1647401900000|2022-03-16 03:38:20|13466.3|13464.3|13465|13463|13466.3|13464.3|13464.6|13462.6|5
1647401910000|2022-03-16 03:38:30|13464.9|13462.9|13465|13463|13465.5|13463.5|13464.9|13462.9|3
1647401920000|2022-03-16 03:38:40|13465.1|13463.1|13464.1|13462.1|13465.4|13463.4|13464.1|13462.1|3
1647401930000|2022-03-16 03:38:50|13464.3|13462.3|13464.6|13462.6|13464.9|13462.9|13464.1|13462.1|1
1647401940000|2022-03-16 03:39:00|13464.8|13462.8|13463.5|13461.5|13466.1|13464.1|13463.5|13461.5|19
1647401950000|2022-03-16 03:39:10|13463.6|13461.6|13465.4|13463.4|13465.4|13463.4|13463.1|13461.1|7
1647401960000|2022-03-16 03:39:20|13465.3|13463.3|13469.4|13467.4|13469.8|13467.8|13464.3|13462.3|36
1647401970000|2022-03-16 03:39:30|13469.5|13467.5|13470.3|13468.3|13471.6|13469.6|13469.5|13467.5|11
1647401980000|2022-03-16 03:39:40|13470.4|13468.4|13469.5|13467.5|13471|13469|13469.1|13467.1|4
1647401990000|2022-03-16 03:39:50|13469.4|13467.4|13467.8|13465.8|13469.8|13467.8|13467.6|13465.6|4
1647402000000|2022-03-16 03:40:00|13467.6|13465.6|13464.3|13462.3|13467.9|13465.9|13464.3|13462.3|15
1647402010000|2022-03-16 03:40:10|13464.1|13462.1|13462.5|13460.5|13464.3|13462.3|13462.5|13460.5|5
1647402020000|2022-03-16 03:40:20|13462.4|13460.4|13462|13460|13462.4|13460.4|13461.8|13459.8|5
1647402030000|2022-03-16 03:40:30|13462.3|13460.3|13462.1|13460.1|13462.4|13460.4|13461.8|13459.8|1
1647402040000|2022-03-16 03:40:40|13462|13460|13461.9|13459.9|13462.1|13460.1|13461.6|13459.6|0
1647402050000|2022-03-16 03:40:50|13461.8|13459.8|13460.8|13458.8|13462|13460|13460.8|13458.8|8
1647402060000|2022-03-16 03:41:00|13460.6|13458.6|13460.6|13458.6|13461.1|13459.1|13460|13458|11
1647402070000|2022-03-16 03:41:10|13460.8|13458.8|13460.1|13458.1|13461.9|13459.9|13460.1|13458.1|5
1647402080000|2022-03-16 03:41:20|13460.3|13458.3|13458.3|13456.3|13460.3|13458.3|13456.8|13454.8|6
1647402090000|2022-03-16 03:41:30|13458.1|13456.1|13457.3|13455.3|13458.6|13456.6|13457.3|13455.3|6
1647402100000|2022-03-16 03:41:40|13457.6|13455.6|13458.9|13456.9|13458.9|13456.9|13457.4|13455.4|6
1647402110000|2022-03-16 03:41:50|13459.1|13457.1|13461.5|13459.5|13461.5|13459.5|13458.8|13456.8|7
1647402120000|2022-03-16 03:42:00|13461.4|13459.4|13458.8|13456.8|13461.4|13459.4|13458.4|13456.4|3
1647402130000|2022-03-16 03:42:10|13459|13457|13459|13457|13459.8|13457.8|13457.8|13455.8|5
1647402140000|2022-03-16 03:42:20|13459.1|13457.1|13458.9|13456.9|13460.6|13458.6|13458.9|13456.9|0
1647402150000|2022-03-16 03:42:30|13459|13457|13458.8|13456.8|13460.1|13458.1|13458.8|13456.8|0
1647402160000|2022-03-16 03:42:40|13458.6|13456.6|13458.8|13456.8|13458.9|13456.9|13458.6|13456.6|0
1647402170000|2022-03-16 03:42:50|13457.9|13455.9|13458|13456|13459.3|13457.3|13457.9|13455.9|4
1647402180000|2022-03-16 03:43:00|13457.9|13455.9|13456.5|13454.5|13458|13456|13456.5|13454.5|6
1647402190000|2022-03-16 03:43:10|13456.8|13454.8|13457.1|13455.1|13457.5|13455.5|13456.8|13454.8|5
1647402200000|2022-03-16 03:43:20|13456.9|13454.9|13457.4|13455.4|13457.9|13455.9|13456.4|13454.4|9
1647402210000|2022-03-16 03:43:30|13457|13455|13456.9|13454.9|13457.4|13455.4|13456.6|13454.6|2
1647402220000|2022-03-16 03:43:40|13456.8|13454.8|13457.3|13455.3|13457.6|13455.6|13456.8|13454.8|1
1647402230000|2022-03-16 03:43:50|13457.1|13455.1|13456.9|13454.9|13457.4|13455.4|13456.8|13454.8|1
1647402240000|2022-03-16 03:44:00|13457|13455|13455.8|13453.8|13457.6|13455.6|13455.8|13453.8|3
1647402250000|2022-03-16 03:44:10|13456|13454|13454.6|13452.6|13456|13454|13454.6|13452.6|8
1647402260000|2022-03-16 03:44:20|13454.8|13452.8|13455.4|13453.4|13455.4|13453.4|13454.4|13452.4|2
1647402270000|2022-03-16 03:44:30|13455.5|13453.5|13455.5|13453.5|13456|13454|13455.3|13453.3|2
1647402280000|2022-03-16 03:44:40|13455.4|13453.4|13455.5|13453.5|13455.8|13453.8|13455.3|13453.3|1
1647402290000|2022-03-16 03:44:50|13455.4|13453.4|13454.9|13452.9|13455.6|13453.6|13454.9|13452.9|1
1647402300000|2022-03-16 03:45:00|13455|13453|13455|13453|13456.6|13454.6|13454.5|13452.5|5
1647402310000|2022-03-16 03:45:10|13454.9|13452.9|13456.1|13454.1|13456.8|13454.8|13454.6|13452.6|7
1647402320000|2022-03-16 03:45:20|13456|13454|13454.9|13452.9|13456.1|13454.1|13453.3|13451.3|14
1647402330000|2022-03-16 03:45:30|13455.9|13453.9|13455.9|13453.9|13456.5|13454.5|13454.8|13452.8|6
1647402340000|2022-03-16 03:45:40|13456|13454|13455.8|13453.8|13456.1|13454.1|13455|13453|0
1647402350000|2022-03-16 03:45:50|13455.6|13453.6|13455.1|13453.1|13455.6|13453.6|13455|13453|4
1647402360000|2022-03-16 03:46:00|13455|13453|13455.4|13453.4|13456.1|13454.1|13454.9|13452.9|9
1647402370000|2022-03-16 03:46:10|13455.1|13453.1|13460.1|13458.1|13460.1|13458.1|13454.8|13452.8|31
1647402380000|2022-03-16 03:46:20|13460.3|13458.3|13458.1|13456.1|13460.3|13458.3|13456.4|13454.4|4
1647402390000|2022-03-16 03:46:30|13458.3|13456.3|13458.1|13456.1|13458.4|13456.4|13456.9|13454.9|0
1647402400000|2022-03-16 03:46:40|13458|13456|13458.4|13456.4|13458.5|13456.5|13457.4|13455.4|0
1647402410000|2022-03-16 03:46:50|13458.5|13456.5|13459.1|13457.1|13459.3|13457.3|13458.1|13456.1|2
1647402420000|2022-03-16 03:47:00|13459|13457|13458.4|13456.4|13460|13458|13458.1|13456.1|4
1647402430000|2022-03-16 03:47:10|13458.5|13456.5|13457.4|13455.4|13458.5|13456.5|13457.4|13455.4|5
1647402440000|2022-03-16 03:47:20|13457.5|13455.5|13457.5|13455.5|13458.4|13456.4|13457.5|13455.5|6
1647402450000|2022-03-16 03:47:30|13457.6|13455.6|13458.5|13456.5|13458.5|13456.5|13457.6|13455.6|2
1647402460000|2022-03-16 03:47:40|13458.6|13456.6|13457.5|13455.5|13459|13457|13457|13455|3
1647402470000|2022-03-16 03:47:50|13457.6|13455.6|13459|13457|13459.6|13457.6|13457.5|13455.5|222
1647402480000|2022-03-16 03:48:00|13459.1|13457.1|13459.1|13457.1|13462.1|13460.1|13459.1|13457.1|9
1647402490000|2022-03-16 03:48:10|13458.9|13456.9|13459.4|13457.4|13459.4|13457.4|13458.8|13456.8|14
1647402500000|2022-03-16 03:48:20|13459.5|13457.5|13458|13456|13460.1|13458.1|13457.8|13455.8|2
1647402510000|2022-03-16 03:48:30|13458.6|13456.6|13458.1|13456.1|13458.9|13456.9|13457.4|13455.4|5
1647402520000|2022-03-16 03:48:40|13458.3|13456.3|13460.5|13458.5|13461.9|13459.9|13458.3|13456.3|4
1647402530000|2022-03-16 03:48:50|13460.4|13458.4|13461.3|13459.3|13461.6|13459.6|13459.6|13457.6|4
1647402540000|2022-03-16 03:49:00|13461.1|13459.1|13458.4|13456.4|13461.4|13459.4|13458.4|13456.4|6
1647402550000|2022-03-16 03:49:10|13458.3|13456.3|13458.1|13456.1|13459.6|13457.6|13458|13456|1
1647402560000|2022-03-16 03:49:20|13458|13456|13457.8|13455.8|13458.1|13456.1|13457.3|13455.3|1
1647402570000|2022-03-16 03:49:30|13457.6|13455.6|13459|13457|13460.1|13458.1|13457.4|13455.4|4
1647402580000|2022-03-16 03:49:40|13458.6|13456.6|13458.1|13456.1|13458.9|13456.9|13458.1|13456.1|0
1647402590000|2022-03-16 03:49:50|13457.8|13455.8|13458.5|13456.5|13459.3|13457.3|13457.8|13455.8|7
1647402600000|2022-03-16 03:50:00|13458.4|13456.4|13455.6|13453.6|13459|13457|13455.6|13453.6|5
1647402610000|2022-03-16 03:50:10|13455|13453|13455.4|13453.4|13455.5|13453.5|13454.9|13452.9|1
1647402620000|2022-03-16 03:50:20|13455.3|13453.3|13455.1|13453.1|13455.8|13453.8|13454.4|13452.4|4
1647402630000|2022-03-16 03:50:30|13454.6|13452.6|13454.6|13452.6|13455|13453|13454.6|13452.6|4
1647402640000|2022-03-16 03:50:40|13454.8|13452.8|13455.6|13453.6|13455.6|13453.6|13454.4|13452.4|15
1647402650000|2022-03-16 03:50:50|13455.5|13453.5|13455.3|13453.3|13455.5|13453.5|13453.9|13451.9|13
1647402660000|2022-03-16 03:51:00|13455.1|13453.1|13455.3|13453.3|13455.3|13453.3|13454.9|13452.9|0
1647402670000|2022-03-16 03:51:10|13455.4|13453.4|13456.4|13454.4|13456.6|13454.6|13455.1|13453.1|2
1647402680000|2022-03-16 03:51:20|13456.5|13454.5|13456.4|13454.4|13456.8|13454.8|13455.9|13453.9|3
1647402690000|2022-03-16 03:51:30|13456.5|13454.5|13456.1|13454.1|13456.5|13454.5|13455.9|13453.9|0
1647402700000|2022-03-16 03:51:40|13456|13454|13453.9|13451.9|13456|13454|13453.8|13451.8|13
1647402710000|2022-03-16 03:51:50|13454|13452|13453.4|13451.4|13454|13452|13453.3|13451.3|1
1647402720000|2022-03-16 03:52:00|13453.8|13451.8|13453.4|13451.4|13454.6|13452.6|13453.4|13451.4|8
1647402730000|2022-03-16 03:52:10|13453.3|13451.3|13452.5|13450.5|13453.3|13451.3|13452.4|13450.4|3
1647402740000|2022-03-16 03:52:20|13452.4|13450.4|13452.1|13450.1|13454|13452|13451.6|13449.6|5
1647402750000|2022-03-16 03:52:30|13452.3|13450.3|13452.3|13450.3|13452.3|13450.3|13451.9|13449.9|2
1647402760000|2022-03-16 03:52:40|13452.1|13450.1|13451.8|13449.8|13452.3|13450.3|13451.6|13449.6|3
1647402770000|2022-03-16 03:52:50|13451.6|13449.6|13453.3|13451.3|13453.5|13451.5|13451.5|13449.5|6
1647402780000|2022-03-16 03:53:00|13452.6|13450.6|13452.1|13450.1|13452.8|13450.8|13452.1|13450.1|3
1647402790000|2022-03-16 03:53:10|13451.9|13449.9|13451.9|13449.9|13452.5|13450.5|13451.6|13449.6|2
1647402800000|2022-03-16 03:53:20|13451.8|13449.8|13453.8|13451.8|13454.1|13452.1|13451.8|13449.8|4
1647402810000|2022-03-16 03:53:30|13453.9|13451.9|13454.1|13452.1|13454.4|13452.4|13453.9|13451.9|0
1647402820000|2022-03-16 03:53:40|13454|13452|13453.9|13451.9|13454.1|13452.1|13453.8|13451.8|1
1647402830000|2022-03-16 03:53:50|13453.4|13451.4|13452.5|13450.5|13453.6|13451.6|13452.5|13450.5|7
1647402840000|2022-03-16 03:54:00|13452.4|13450.4|13451.6|13449.6|13453.4|13451.4|13451.4|13449.4|3
1647402850000|2022-03-16 03:54:10|13451.5|13449.5|13451.5|13449.5|13451.6|13449.6|13451.4|13449.4|1
1647402860000|2022-03-16 03:54:20|13451.6|13449.6|13451.1|13449.1|13451.9|13449.9|13450.3|13448.3|7
1647402870000|2022-03-16 03:54:30|13451.3|13449.3|13450.5|13448.5|13451.3|13449.3|13450.5|13448.5|0
1647402880000|2022-03-16 03:54:40|13450.4|13448.4|13450.5|13448.5|13451.1|13449.1|13450.4|13448.4|1
1647402890000|2022-03-16 03:54:50|13450.4|13448.4|13450.9|13448.9|13451.3|13449.3|13450.4|13448.4|1
1647402900000|2022-03-16 03:55:00|13451|13449|13453.6|13451.6|13455.6|13453.6|13451|13449|4
1647402910000|2022-03-16 03:55:10|13453.5|13451.5|13454.4|13452.4|13455|13453|13453.4|13451.4|1
1647402920000|2022-03-16 03:55:20|13454.3|13452.3|13454.1|13452.1|13454.4|13452.4|13453.5|13451.5|2
1647402930000|2022-03-16 03:55:30|13454.3|13452.3|13455.1|13453.1|13455.8|13453.8|13454.3|13452.3|4
1647402940000|2022-03-16 03:55:40|13455|13453|13454.5|13452.5|13455.1|13453.1|13454.5|13452.5|0
1647402950000|2022-03-16 03:55:50|13454.6|13452.6|13454.6|13452.6|13454.6|13452.6|13454.5|13452.5|0
1647402960000|2022-03-16 03:56:00|13454.5|13452.5|13456.1|13454.1|13456.3|13454.3|13453.5|13451.5|11
1647402970000|2022-03-16 03:56:10|13456|13454|13460.4|13458.4|13463.1|13461.1|13455.9|13453.9|39
1647402980000|2022-03-16 03:56:20|13460.5|13458.5|13457.9|13455.9|13460.8|13458.8|13457.5|13455.5|3
1647402990000|2022-03-16 03:56:30|13458|13456|13460.8|13458.8|13461.1|13459.1|13458|13456|3
1647403000000|2022-03-16 03:56:40|13460.4|13458.4|13460.9|13458.9|13461.3|13459.3|13460.4|13458.4|2
1647403010000|2022-03-16 03:56:50|13459.8|13457.8|13461.1|13459.1|13462.6|13460.6|13459.8|13457.8|3
1647403020000|2022-03-16 03:57:00|13461|13459|13458.6|13456.6|13461|13459|13457.4|13455.4|6
1647403030000|2022-03-16 03:57:10|13458.5|13456.5|13457.5|13455.5|13458.5|13456.5|13457.5|13455.5|1
1647403040000|2022-03-16 03:57:20|13457.6|13455.6|13458.5|13456.5|13458.5|13456.5|13456.8|13454.8|4
1647403050000|2022-03-16 03:57:30|13458|13456|13457|13455|13458|13456|13456.9|13454.9|0
1647403060000|2022-03-16 03:57:40|13456.9|13454.9|13455.8|13453.8|13456.9|13454.9|13454.8|13452.8|3
1647403070000|2022-03-16 03:57:50|13454.8|13452.8|13456.3|13454.3|13456.3|13454.3|13453.1|13451.1|8
1647403080000|2022-03-16 03:58:00|13456.1|13454.1|13455.1|13453.1|13456.1|13454.1|13455.1|13453.1|2
1647403090000|2022-03-16 03:58:10|13454.8|13452.8|13454.5|13452.5|13455.3|13453.3|13453.9|13451.9|4
1647403100000|2022-03-16 03:58:20|13454.8|13452.8|13456|13454|13456.5|13454.5|13454.8|13452.8|4
1647403110000|2022-03-16 03:58:30|13456.6|13454.6|13455.6|13453.6|13456.8|13454.8|13455.6|13453.6|3
1647403120000|2022-03-16 03:58:40|13455.5|13453.5|13456.3|13454.3|13456.3|13454.3|13455.3|13453.3|0
1647403130000|2022-03-16 03:58:50|13456.5|13454.5|13455.8|13453.8|13456.8|13454.8|13455.8|13453.8|1
1647403140000|2022-03-16 03:59:00|13455.9|13453.9|13456.8|13454.8|13456.8|13454.8|13455.6|13453.6|0
1647403150000|2022-03-16 03:59:10|13456.9|13454.9|13458|13456|13459.1|13457.1|13456.9|13454.9|1
1647403160000|2022-03-16 03:59:20|13458.1|13456.1|13457.3|13455.3|13458.5|13456.5|13457.3|13455.3|0
1647403170000|2022-03-16 03:59:30|13457.1|13455.1|13457.8|13455.8|13457.9|13455.9|13457.1|13455.1|0
1647403180000|2022-03-16 03:59:40|13457.6|13455.6|13455.8|13453.8|13457.6|13455.6|13455.8|13453.8|1
1647403190000|2022-03-16 03:59:50|13455.9|13453.9|13456.4|13454.4|13457.1|13455.1|13455.9|13453.9|2
1647403200000|2022-03-16 04:00:00|13456.5|13454.5|13457.9|13455.9|13459.3|13457.3|13456.4|13454.4|5
1647403210000|2022-03-16 04:00:10|13457.8|13455.8|13457.4|13455.4|13457.9|13455.9|13457.1|13455.1|3
1647403220000|2022-03-16 04:00:20|13457.6|13455.6|13459.3|13457.3|13462.4|13460.4|13457.6|13455.6|4
1647403230000|2022-03-16 04:00:30|13459.4|13457.4|13459.3|13457.3|13460.4|13458.4|13459.1|13457.1|0
1647403240000|2022-03-16 04:00:40|13458.8|13456.8|13458.6|13456.6|13459.1|13457.1|13458.6|13456.6|3
1647403250000|2022-03-16 04:00:50|13458.9|13456.9|13458.9|13456.9|13459.6|13457.6|13458.9|13456.9|0
1647403260000|2022-03-16 04:01:00|13459|13457|13458.4|13456.4|13459|13457|13457.6|13455.6|3
1647403270000|2022-03-16 04:01:10|13458.3|13456.3|13457.9|13455.9|13458.5|13456.5|13457.9|13455.9|0
1647403280000|2022-03-16 04:01:20|13457.8|13455.8|13458.3|13456.3|13458.4|13456.4|13457.8|13455.8|1
1647403290000|2022-03-16 04:01:30|13458.1|13456.1|13458|13456|13458.1|13456.1|13458|13456|0
1647403300000|2022-03-16 04:01:40|13457.8|13455.8|13458.4|13456.4|13458.4|13456.4|13457.8|13455.8|0
1647403310000|2022-03-16 04:01:50|13459|13457|13459.6|13457.6|13460|13458|13458.5|13456.5|2
1647403320000|2022-03-16 04:02:00|13459.5|13457.5|13459|13457|13459.6|13457.6|13458.8|13456.8|0
1647403330000|2022-03-16 04:02:10|13458.9|13456.9|13458.8|13456.8|13459|13457|13458.5|13456.5|0
1647403340000|2022-03-16 04:02:20|13458.9|13456.9|13459|13457|13459.1|13457.1|13458.6|13456.6|0
1647403350000|2022-03-16 04:02:30|13459.1|13457.1|13458.5|13456.5|13459.4|13457.4|13458.5|13456.5|0
1647403360000|2022-03-16 04:02:40|13458.6|13456.6|13457.9|13455.9|13458.8|13456.8|13457.4|13455.4|0
1647403370000|2022-03-16 04:02:50|13458.3|13456.3|13459|13457|13459.3|13457.3|13458.3|13456.3|1
1647403380000|2022-03-16 04:03:00|13458.9|13456.9|13458.4|13456.4|13458.9|13456.9|13458.4|13456.4|0
1647403390000|2022-03-16 04:03:10|13458.3|13456.3|13457.3|13455.3|13458.3|13456.3|13457.1|13455.1|0
1647403400000|2022-03-16 04:03:20|13457.1|13455.1|13457.4|13455.4|13457.5|13455.5|13457.1|13455.1|2
1647403410000|2022-03-16 04:03:30|13457.3|13455.3|13457.5|13455.5|13457.5|13455.5|13457.1|13455.1|0
1647403420000|2022-03-16 04:03:40|13457.4|13455.4|13458.6|13456.6|13458.9|13456.9|13457.4|13455.4|5
1647403430000|2022-03-16 04:03:50|13458.8|13456.8|13458.6|13456.6|13459|13457|13458.6|13456.6|1
1647403440000|2022-03-16 04:04:00|13458.5|13456.5|13460.8|13458.8|13460.8|13458.8|13457.9|13455.9|4
1647403450000|2022-03-16 04:04:10|13460.9|13458.9|13461.3|13459.3|13462.8|13460.8|13460.9|13458.9|8
1647403460000|2022-03-16 04:04:20|13460.8|13458.8|13462.3|13460.3|13462.6|13460.6|13460.4|13458.4|9
1647403470000|2022-03-16 04:04:30|13462.4|13460.4|13462.4|13460.4|13462.5|13460.5|13461.8|13459.8|2
1647403480000|2022-03-16 04:04:40|13462.3|13460.3|13461|13459|13462.3|13460.3|13461|13459|1
1647403490000|2022-03-16 04:04:50|13460.9|13458.9|13460.6|13458.6|13460.9|13458.9|13459.8|13457.8|3
1647403500000|2022-03-16 04:05:00|13460.8|13458.8|13460.8|13458.8|13460.9|13458.9|13460.4|13458.4|0
1647403510000|2022-03-16 04:05:10|13460.9|13458.9|13462.1|13460.1|13462.1|13460.1|13460.9|13458.9|2
1647403520000|2022-03-16 04:05:20|13462|13460|13461.9|13459.9|13462|13460|13461.5|13459.5|1
1647403530000|2022-03-16 04:05:30|13462|13460|13461.8|13459.8|13462.5|13460.5|13461.8|13459.8|6
1647403540000|2022-03-16 04:05:40|13461.9|13459.9|13461.5|13459.5|13461.9|13459.9|13461.5|13459.5|0
1647403550000|2022-03-16 04:05:50|13460.1|13458.1|13460|13458|13460.1|13458.1|13458.9|13456.9|2
1647403560000|2022-03-16 04:06:00|13460.1|13458.1|13461|13459|13461.1|13459.1|13460|13458|1
1647403570000|2022-03-16 04:06:10|13463|13461|13461.9|13459.9|13463|13461|13461.9|13459.9|13
1647403580000|2022-03-16 04:06:20|13462.5|13460.5|13465.3|13463.3|13466.6|13464.6|13462.3|13460.3|7
1647403590000|2022-03-16 04:06:30|13464.8|13462.8|13464.3|13462.3|13464.9|13462.9|13462.9|13460.9|7
1647403600000|2022-03-16 04:06:40|13464.4|13462.4|13463.9|13461.9|13464.8|13462.8|13463.6|13461.6|4
1647403610000|2022-03-16 04:06:50|13463.8|13461.8|13463.4|13461.4|13464.1|13462.1|13462.5|13460.5|4
1647403620000|2022-03-16 04:07:00|13463.3|13461.3|13466.6|13464.6|13467|13465|13463.3|13461.3|11
1647403630000|2022-03-16 04:07:10|13466.4|13464.4|13459|13457|13466.4|13464.4|13458.4|13456.4|29
1647403640000|2022-03-16 04:07:20|13458.9|13456.9|13459|13457|13459|13457|13458.3|13456.3|6
1647403650000|2022-03-16 04:07:30|13459.1|13457.1|13460.4|13458.4|13461.1|13459.1|13458.9|13456.9|5
1647403660000|2022-03-16 04:07:40|13460.6|13458.6|13462|13460|13462|13460|13460.6|13458.6|4
1647403670000|2022-03-16 04:07:50|13461.9|13459.9|13461.9|13459.9|13461.9|13459.9|13461.8|13459.8|0
1647403680000|2022-03-16 04:08:00|13461.3|13459.3|13459.6|13457.6|13461.8|13459.8|13459.6|13457.6|2
1647403690000|2022-03-16 04:08:10|13459.3|13457.3|13459.1|13457.1|13459.4|13457.4|13459|13457|0
1647403700000|2022-03-16 04:08:20|13459.3|13457.3|13461.5|13459.5|13461.8|13459.8|13459.3|13457.3|4
1647403710000|2022-03-16 04:08:30|13461.6|13459.6|13461.6|13459.6|13461.6|13459.6|13461.6|13459.6|1
1647403720000|2022-03-16 04:08:40|13461.5|13459.5|13460.5|13458.5|13461.5|13459.5|13460.5|13458.5|1
1647403730000|2022-03-16 04:08:50|13460.6|13458.6|13461.9|13459.9|13462.3|13460.3|13460.6|13458.6|3
1647403740000|2022-03-16 04:09:00|13462|13460|13462.1|13460.1|13463.8|13461.8|13461.8|13459.8|13
1647403750000|2022-03-16 04:09:10|13462.3|13460.3|13463.8|13461.8|13464.1|13462.1|13462.3|13460.3|0
1647403760000|2022-03-16 04:09:20|13463.6|13461.6|13463.8|13461.8|13464.1|13462.1|13463.6|13461.6|0
1647403770000|2022-03-16 04:09:30|13462.9|13460.9|13462.9|13460.9|13463.4|13461.4|13462.4|13460.4|2
1647403780000|2022-03-16 04:09:40|13462.8|13460.8|13461.9|13459.9|13462.8|13460.8|13461.9|13459.9|0
1647403790000|2022-03-16 04:09:50|13462|13460|13461.9|13459.9|13462.3|13460.3|13461.9|13459.9|1
1647403800000|2022-03-16 04:10:00|13462|13460|13462.5|13460.5|13463.1|13461.1|13461.6|13459.6|3
1647403810000|2022-03-16 04:10:10|13462.6|13460.6|13462.3|13460.3|13462.9|13460.9|13462|13460|0
1647403820000|2022-03-16 04:10:20|13462.4|13460.4|13462.3|13460.3|13462.9|13460.9|13462.3|13460.3|0
1647403830000|2022-03-16 04:10:30|13462.1|13460.1|13463.3|13461.3|13463.3|13461.3|13462|13460|1
1647403840000|2022-03-16 04:10:40|13463.4|13461.4|13462.9|13460.9|13463.6|13461.6|13462.9|13460.9|1
1647403850000|2022-03-16 04:10:50|13462.8|13460.8|13462.8|13460.8|13463.3|13461.3|13462.4|13460.4|0
1647403860000|2022-03-16 04:11:00|13462.6|13460.6|13463.4|13461.4|13463.4|13461.4|13462.5|13460.5|4
1647403870000|2022-03-16 04:11:10|13463.5|13461.5|13464.6|13462.6|13464.6|13462.6|13463|13461|13
1647403880000|2022-03-16 04:11:20|13464.8|13462.8|13463.9|13461.9|13465.5|13463.5|13463.6|13461.6|3
1647403890000|2022-03-16 04:11:30|13464|13462|13463.9|13461.9|13464.6|13462.6|13463.9|13461.9|6
1647403900000|2022-03-16 04:11:40|13464.5|13462.5|13468.1|13466.1|13468.3|13466.3|13464.5|13462.5|9
1647403910000|2022-03-16 04:11:50|13468.3|13466.3|13466.9|13464.9|13469|13467|13466.8|13464.8|8
1647403920000|2022-03-16 04:12:00|13466.1|13464.1|13466.9|13464.9|13467|13465|13465.9|13463.9|3
1647403930000|2022-03-16 04:12:10|13466.4|13464.4|13465.9|13463.9|13466.4|13464.4|13465.6|13463.6|4
1647403940000|2022-03-16 04:12:20|13465.6|13463.6|13464.8|13462.8|13465.9|13463.9|13464.5|13462.5|12
1647403950000|2022-03-16 04:12:30|13464.6|13462.6|13464.8|13462.8|13464.8|13462.8|13464.6|13462.6|1
1647403960000|2022-03-16 04:12:40|13464.9|13462.9|13464.6|13462.6|13465.3|13463.3|13464|13462|2
1647403970000|2022-03-16 04:12:50|13465.1|13463.1|13465.1|13463.1|13465.1|13463.1|13464.6|13462.6|3
1647403980000|2022-03-16 04:13:00|13465.3|13463.3|13466.1|13464.1|13466.1|13464.1|13465.1|13463.1|6
1647403990000|2022-03-16 04:13:10|13467.6|13465.6|13465.4|13463.4|13467.6|13465.6|13465.4|13463.4|12
1647404000000|2022-03-16 04:13:20|13465.5|13463.5|13464.9|13462.9|13465.5|13463.5|13464.5|13462.5|1
1647404010000|2022-03-16 04:13:30|13465.5|13463.5|13465.5|13463.5|13465.5|13463.5|13465.5|13463.5|1
1647404020000|2022-03-16 04:13:40|13465.4|13463.4|13465.4|13463.4|13465.8|13463.8|13465.4|13463.4|1
1647404030000|2022-03-16 04:13:50|13465.5|13463.5|13465|13463|13465.5|13463.5|13464.9|13462.9|2
1647404050000|2022-03-16 04:14:10|13465.4|13463.4|13465.1|13463.1|13465.4|13463.4|13465.1|13463.1|3
1647404060000|2022-03-16 04:14:20|13465.3|13463.3|13465.1|13463.1|13465.5|13463.5|13464.9|13462.9|1
1647404070000|2022-03-16 04:14:30|13465.3|13463.3|13465.6|13463.6|13465.6|13463.6|13464.8|13462.8|4
1647404080000|2022-03-16 04:14:40|13465.5|13463.5|13464.9|13462.9|13465.5|13463.5|13463.5|13461.5|6
1647404090000|2022-03-16 04:14:50|13464.6|13462.6|13464|13462|13464.9|13462.9|13463.6|13461.6|0
1647404100000|2022-03-16 04:15:00|13463.9|13461.9|13463.5|13461.5|13463.9|13461.9|13462.6|13460.6|1
1647404110000|2022-03-16 04:15:10|13463.6|13461.6|13463.1|13461.1|13464|13462|13462.9|13460.9|1
1647404120000|2022-03-16 04:15:20|13463|13461|13463.6|13461.6|13463.6|13461.6|13463|13461|0
1647404130000|2022-03-16 04:15:30|13463|13461|13461.5|13459.5|13463|13461|13460.4|13458.4|8
1647404140000|2022-03-16 04:15:40|13461.6|13459.6|13462.3|13460.3|13462.9|13460.9|13461.5|13459.5|0
1647404150000|2022-03-16 04:15:50|13462.1|13460.1|13462.4|13460.4|13462.4|13460.4|13462.1|13460.1|0
1647404160000|2022-03-16 04:16:00|13462.3|13460.3|13461.1|13459.1|13462.3|13460.3|13461.1|13459.1|0
1647404170000|2022-03-16 04:16:10|13461.4|13459.4|13461.1|13459.1|13461.6|13459.6|13461.1|13459.1|0
1647404180000|2022-03-16 04:16:20|13461|13459|13459|13457|13461|13459|13459|13457|11
1647404190000|2022-03-16 04:16:30|13458.9|13456.9|13458.5|13456.5|13460.1|13458.1|13458.5|13456.5|6
1647404200000|2022-03-16 04:16:40|13458.6|13456.6|13459.6|13457.6|13459.9|13457.9|13458.6|13456.6|3
1647404210000|2022-03-16 04:16:50|13459.8|13457.8|13460|13458|13460|13458|13459.5|13457.5|0
1647404220000|2022-03-16 04:17:00|13459.6|13457.6|13459.6|13457.6|13459.9|13457.9|13459.5|13457.5|1
1647404230000|2022-03-16 04:17:10|13459.8|13457.8|13460.4|13458.4|13460.4|13458.4|13459.5|13457.5|2
1647404240000|2022-03-16 04:17:20|13460.5|13458.5|13460.6|13458.6|13461.8|13459.8|13460.1|13458.1|4
1647404250000|2022-03-16 04:17:30|13460.5|13458.5|13460.6|13458.6|13461|13459|13460.3|13458.3|0
1647404260000|2022-03-16 04:17:40|13460.8|13458.8|13461.4|13459.4|13461.6|13459.6|13460.8|13458.8|0
1647404270000|2022-03-16 04:17:50|13461.3|13459.3|13461.5|13459.5|13461.5|13459.5|13460.3|13458.3|0
1647404280000|2022-03-16 04:18:00|13461.6|13459.6|13461.3|13459.3|13462.6|13460.6|13461.1|13459.1|34
1647404290000|2022-03-16 04:18:10|13461.4|13459.4|13461.3|13459.3|13462.1|13460.1|13461.3|13459.3|0
1647404300000|2022-03-16 04:18:20|13461|13459|13460.6|13458.6|13461.1|13459.1|13460.4|13458.4|0
1647404310000|2022-03-16 04:18:30|13460.8|13458.8|13461|13459|13461|13459|13460.1|13458.1|4
1647404320000|2022-03-16 04:18:40|13460.9|13458.9|13460.6|13458.6|13460.9|13458.9|13460.4|13458.4|4
1647404330000|2022-03-16 04:18:50|13460.5|13458.5|13459.9|13457.9|13460.5|13458.5|13459.5|13457.5|3
1647404340000|2022-03-16 04:19:00|13460|13458|13459.9|13457.9|13460|13458|13459.5|13457.5|1
1647404350000|2022-03-16 04:19:10|13460|13458|13459.5|13457.5|13461.1|13459.1|13459.5|13457.5|3
1647404360000|2022-03-16 04:19:20|13460.1|13458.1|13460.1|13458.1|13460.1|13458.1|13460|13458|1
1647404370000|2022-03-16 04:19:30|13459.8|13457.8|13459.4|13457.4|13459.9|13457.9|13459.3|13457.3|3
1647404380000|2022-03-16 04:19:40|13459|13457|13459|13457|13459.1|13457.1|13459|13457|1
1647404390000|2022-03-16 04:19:50|13459.3|13457.3|13460|13458|13460.3|13458.3|13459.3|13457.3|0
1647404400000|2022-03-16 04:20:00|13459.9|13457.9|13460|13458|13460|13458|13459|13457|6
1647404410000|2022-03-16 04:20:10|13460.1|13458.1|13460|13458|13460.1|13458.1|13460|13458|0
1647404420000|2022-03-16 04:20:20|13459.9|13457.9|13459|13457|13459.9|13457.9|13459|13457|0
1647404430000|2022-03-16 04:20:30|13459.1|13457.1|13459.1|13457.1|13459.5|13457.5|13459|13457|1
1647404440000|2022-03-16 04:20:40|13459.3|13457.3|13459.6|13457.6|13459.8|13457.8|13459.3|13457.3|3
1647404450000|2022-03-16 04:20:50|13459.5|13457.5|13459.6|13457.6|13459.6|13457.6|13459.3|13457.3|3
1647404460000|2022-03-16 04:21:00|13459.8|13457.8|13459.6|13457.6|13459.8|13457.8|13458.8|13456.8|3
1647404470000|2022-03-16 04:21:10|13459.5|13457.5|13459.8|13457.8|13459.9|13457.9|13459.3|13457.3|0
1647404480000|2022-03-16 04:21:20|13459.6|13457.6|13459.3|13457.3|13459.6|13457.6|13458.8|13456.8|7
1647404490000|2022-03-16 04:21:30|13459.4|13457.4|13460.9|13458.9|13461|13459|13459.4|13457.4|3
1647404500000|2022-03-16 04:21:40|13461|13459|13460.9|13458.9|13461.1|13459.1|13460.5|13458.5|1
1647404510000|2022-03-16 04:21:50|13460.8|13458.8|13460.1|13458.1|13460.8|13458.8|13460.1|13458.1|2
1647404520000|2022-03-16 04:22:00|13460|13458|13460.1|13458.1|13460.6|13458.6|13460|13458|1
1647404530000|2022-03-16 04:22:10|13460.3|13458.3|13460.4|13458.4|13460.4|13458.4|13460.1|13458.1|0
1647404540000|2022-03-16 04:22:20|13460.5|13458.5|13460.6|13458.6|13460.6|13458.6|13460.5|13458.5|0
1647404550000|2022-03-16 04:22:30|13460.8|13458.8|13460.6|13458.6|13460.8|13458.8|13460.6|13458.6|0
1647404560000|2022-03-16 04:22:40|13460.8|13458.8|13460.5|13458.5|13461|13459|13460.4|13458.4|0
1647404570000|2022-03-16 04:22:50|13460.4|13458.4|13460.4|13458.4|13460.5|13458.5|13460.4|13458.4|6
1647404580000|2022-03-16 04:23:00|13459.6|13457.6|13458.6|13456.6|13459.6|13457.6|13458.5|13456.5|4
1647404590000|2022-03-16 04:23:10|13458.5|13456.5|13454.8|13452.8|13458.5|13456.5|13454.8|13452.8|23
1647404600000|2022-03-16 04:23:20|13454.6|13452.6|13454|13452|13454.8|13452.8|13452.8|13450.8|10
1647404610000|2022-03-16 04:23:30|13454.5|13452.5|13454.1|13452.1|13454.5|13452.5|13453.6|13451.6|3
1647404620000|2022-03-16 04:23:40|13454.5|13452.5|13453|13451|13455.1|13453.1|13453|13451|7
1647404630000|2022-03-16 04:23:50|13453.1|13451.1|13455.5|13453.5|13455.6|13453.6|13452.9|13450.9|1
1647404640000|2022-03-16 04:24:00|13454.8|13452.8|13453.3|13451.3|13455.8|13453.8|13453.1|13451.1|12
1647404650000|2022-03-16 04:24:10|13453.4|13451.4|13453.6|13451.6|13454.3|13452.3|13453|13451|6
1647404660000|2022-03-16 04:24:20|13453.8|13451.8|13454.4|13452.4|13454.6|13452.6|13453.8|13451.8|1
1647404670000|2022-03-16 04:24:30|13454.5|13452.5|13453.8|13451.8|13454.5|13452.5|13453.8|13451.8|11
1647404680000|2022-03-16 04:24:40|13453.9|13451.9|13453.8|13451.8|13454.1|13452.1|13453.6|13451.6|0
1647404690000|2022-03-16 04:24:50|13454.9|13452.9|13454.6|13452.6|13456.3|13454.3|13454.6|13452.6|4
1647404700000|2022-03-16 04:25:00|13454.8|13452.8|13454.8|13452.8|13455.1|13453.1|13454.4|13452.4|2
1647404710000|2022-03-16 04:25:10|13454.9|13452.9|13454.4|13452.4|13454.9|13452.9|13454.4|13452.4|1
1647404720000|2022-03-16 04:25:20|13453.8|13451.8|13454.9|13452.9|13454.9|13452.9|13453.4|13451.4|9
1647404730000|2022-03-16 04:25:30|13454.6|13452.6|13454.8|13452.8|13454.8|13452.8|13454.6|13452.6|0
1647404740000|2022-03-16 04:25:40|13454.6|13452.6|13457.9|13455.9|13457.9|13455.9|13454.4|13452.4|5
1647404750000|2022-03-16 04:25:50|13457.8|13455.8|13457.8|13455.8|13457.8|13455.8|13456.9|13454.9|2
1647404760000|2022-03-16 04:26:00|13457.6|13455.6|13456.6|13454.6|13457.6|13455.6|13456.4|13454.4|1
1647404770000|2022-03-16 04:26:10|13456.8|13454.8|13456.6|13454.6|13457.4|13455.4|13456.6|13454.6|0
1647404780000|2022-03-16 04:26:20|13456.4|13454.4|13456.1|13454.1|13456.4|13454.4|13456.1|13454.1|3
1647404790000|2022-03-16 04:26:30|13456|13454|13455.9|13453.9|13456|13454|13455.9|13453.9|0
1647404800000|2022-03-16 04:26:40|13455.8|13453.8|13455.6|13453.6|13455.8|13453.8|13455|13453|1
1647404810000|2022-03-16 04:26:50|13455.5|13453.5|13455.4|13453.4|13455.5|13453.5|13454.9|13452.9|6
1647404820000|2022-03-16 04:27:00|13455.3|13453.3|13456.3|13454.3|13456.4|13454.4|13455.3|13453.3|0
1647404830000|2022-03-16 04:27:10|13456.1|13454.1|13456|13454|13456.4|13454.4|13455.8|13453.8|0
1647404840000|2022-03-16 04:27:20|13456.1|13454.1|13456.4|13454.4|13456.5|13454.5|13456.1|13454.1|0
1647404850000|2022-03-16 04:27:30|13456.3|13454.3|13457.3|13455.3|13457.3|13455.3|13456.3|13454.3|18
1647404860000|2022-03-16 04:27:40|13456.9|13454.9|13458|13456|13458|13456|13456.9|13454.9|2
1647404870000|2022-03-16 04:27:50|13457.9|13455.9|13455.9|13453.9|13457.9|13455.9|13455.9|13453.9|4
1647404880000|2022-03-16 04:28:00|13456.4|13454.4|13455.4|13453.4|13456.4|13454.4|13455|13453|6
1647404890000|2022-03-16 04:28:10|13455.9|13453.9|13455.8|13453.8|13456.5|13454.5|13455.4|13453.4|6
1647404900000|2022-03-16 04:28:20|13455.6|13453.6|13455.6|13453.6|13455.8|13453.8|13455.4|13453.4|0
1647404910000|2022-03-16 04:28:30|13455.9|13453.9|13456.9|13454.9|13457.1|13455.1|13455.9|13453.9|2
1647404920000|2022-03-16 04:28:40|13456.8|13454.8|13457|13455|13457.4|13455.4|13456.4|13454.4|1
1647404930000|2022-03-16 04:28:50|13457.1|13455.1|13457.3|13455.3|13457.4|13455.4|13456.6|13454.6|0
1647404940000|2022-03-16 04:29:00|13457.1|13455.1|13456.6|13454.6|13457.1|13455.1|13456.4|13454.4|3
1647404950000|2022-03-16 04:29:10|13456.8|13454.8|13457.6|13455.6|13457.9|13455.9|13456.1|13454.1|2
1647404960000|2022-03-16 04:29:20|13457.8|13455.8|13457.9|13455.9|13457.9|13455.9|13457.8|13455.8|0
1647404970000|2022-03-16 04:29:30|13457.4|13455.4|13457.9|13455.9|13457.9|13455.9|13457.4|13455.4|6
1647404980000|2022-03-16 04:29:40|13457.8|13455.8|13457.5|13455.5|13457.9|13455.9|13457.4|13455.4|0
1647404990000|2022-03-16 04:29:50|13457.4|13455.4|13455.6|13453.6|13457.4|13455.4|13455.6|13453.6|4
1647405000000|2022-03-16 04:30:00|13455.5|13453.5|13454.3|13452.3|13455.6|13453.6|13453.4|13451.4|19
1647405010000|2022-03-16 04:30:10|13454.4|13452.4|13454.1|13452.1|13454.9|13452.9|13454.1|13452.1|1
1647405020000|2022-03-16 04:30:20|13453.6|13451.6|13455.6|13453.6|13455.6|13453.6|13453.6|13451.6|8
1647405030000|2022-03-16 04:30:30|13454.6|13452.6|13454.6|13452.6|13454.6|13452.6|13454|13452|9
1647405040000|2022-03-16 04:30:40|13454.8|13452.8|13453|13451|13454.8|13452.8|13453|13451|8
1647405050000|2022-03-16 04:30:50|13453.1|13451.1|13453.1|13451.1|13453.3|13451.3|13453|13451|1
1647405060000|2022-03-16 04:31:00|13453.3|13451.3|13453.3|13451.3|13453.3|13451.3|13452.6|13450.6|2
1647405070000|2022-03-16 04:31:10|13453.1|13451.1|13453.3|13451.3|13453.4|13451.4|13452.9|13450.9|0
1647405080000|2022-03-16 04:31:20|13453.1|13451.1|13452.4|13450.4|13453.1|13451.1|13452.3|13450.3|13
1647405090000|2022-03-16 04:31:30|13452.3|13450.3|13451.8|13449.8|13452.4|13450.4|13451.8|13449.8|4
1647405100000|2022-03-16 04:31:40|13451.6|13449.6|13452.8|13450.8|13452.8|13450.8|13451.6|13449.6|3
1647405110000|2022-03-16 04:31:50|13452.9|13450.9|13453.1|13451.1|13453.4|13451.4|13452.8|13450.8|3
1647405120000|2022-03-16 04:32:00|13453|13451|13453.5|13451.5|13453.6|13451.6|13452.9|13450.9|0
1647405130000|2022-03-16 04:32:10|13453.6|13451.6|13454.3|13452.3|13454.9|13452.9|13453.6|13451.6|7
1647405140000|2022-03-16 04:32:20|13454.4|13452.4|13454.9|13452.9|13454.9|13452.9|13454|13452|1
1647405150000|2022-03-16 04:32:30|13455|13453|13454.4|13452.4|13455.1|13453.1|13454.4|13452.4|4
1647405160000|2022-03-16 04:32:40|13454.3|13452.3|13454.4|13452.4|13454.4|13452.4|13453.8|13451.8|0
1647405170000|2022-03-16 04:32:50|13454.5|13452.5|13454.6|13452.6|13455|13453|13454.5|13452.5|0
1647405180000|2022-03-16 04:33:00|13454.3|13452.3|13453.6|13451.6|13454.4|13452.4|13453.6|13451.6|3
1647405190000|2022-03-16 04:33:10|13453.5|13451.5|13454.1|13452.1|13454.4|13452.4|13453.5|13451.5|3
1647405200000|2022-03-16 04:33:20|13454|13452|13455.3|13453.3|13455.5|13453.5|13454|13452|6
1647405210000|2022-03-16 04:33:30|13455.6|13453.6|13455.6|13453.6|13456.3|13454.3|13455.3|13453.3|15
1647405220000|2022-03-16 04:33:40|13455.8|13453.8|13455.4|13453.4|13455.8|13453.8|13455.3|13453.3|0
1647405230000|2022-03-16 04:33:50|13454.9|13452.9|13454.6|13452.6|13454.9|13452.9|13454.3|13452.3|1
1647405240000|2022-03-16 04:34:00|13454.5|13452.5|13453.5|13451.5|13454.5|13452.5|13453.1|13451.1|10
1647405250000|2022-03-16 04:34:10|13453.4|13451.4|13453.6|13451.6|13454.4|13452.4|13453.4|13451.4|1
1647405260000|2022-03-16 04:34:20|13453.8|13451.8|13454.1|13452.1|13454.1|13452.1|13452.9|13450.9|4
1647405270000|2022-03-16 04:34:30|13453.6|13451.6|13454.1|13452.1|13454.3|13452.3|13453.4|13451.4|4
1647405280000|2022-03-16 04:34:40|13454.3|13452.3|13454|13452|13454.4|13452.4|13453.9|13451.9|4
1647405290000|2022-03-16 04:34:50|13453.9|13451.9|13453.4|13451.4|13454.5|13452.5|13453.4|13451.4|5
1647405300000|2022-03-16 04:35:00|13453.5|13451.5|13453.4|13451.4|13453.8|13451.8|13453.4|13451.4|0
1647405310000|2022-03-16 04:35:10|13453.5|13451.5|13453.4|13451.4|13453.5|13451.5|13453.1|13451.1|0
1647405320000|2022-03-16 04:35:20|13453.5|13451.5|13454|13452|13454|13452|13453.3|13451.3|6
1647405330000|2022-03-16 04:35:30|13453.6|13451.6|13454.6|13452.6|13454.6|13452.6|13453.6|13451.6|2
1647405340000|2022-03-16 04:35:40|13455.5|13453.5|13457.9|13455.9|13458|13456|13455.5|13453.5|9
1647405350000|2022-03-16 04:35:50|13457.8|13455.8|13456.5|13454.5|13457.8|13455.8|13456.5|13454.5|2
1647405360000|2022-03-16 04:36:00|13456.4|13454.4|13456.5|13454.5|13456.5|13454.5|13456.4|13454.4|0
1647405370000|2022-03-16 04:36:10|13456.6|13454.6|13456.1|13454.1|13457.9|13455.9|13456.1|13454.1|3
1647405380000|2022-03-16 04:36:20|13456.3|13454.3|13457.3|13455.3|13457.9|13455.9|13456.3|13454.3|2
1647405390000|2022-03-16 04:36:30|13457.1|13455.1|13456.1|13454.1|13457.1|13455.1|13456.1|13454.1|1
1647405400000|2022-03-16 04:36:40|13456|13454|13455.9|13453.9|13456|13454|13455.6|13453.6|1
1647405410000|2022-03-16 04:36:50|13456|13454|13456.3|13454.3|13456.4|13454.4|13456|13454|2
1647405420000|2022-03-16 04:37:00|13456.1|13454.1|13458.4|13456.4|13458.4|13456.4|13456.1|13454.1|7
1647405430000|2022-03-16 04:37:10|13458.6|13456.6|13459.6|13457.6|13462.1|13460.1|13458.6|13456.6|15
1647405440000|2022-03-16 04:37:20|13459.5|13457.5|13458.1|13456.1|13459.5|13457.5|13458.1|13456.1|4
1647405450000|2022-03-16 04:37:30|13458.4|13456.4|13458.9|13456.9|13458.9|13456.9|13458.4|13456.4|2
1647405460000|2022-03-16 04:37:40|13458.8|13456.8|13458.5|13456.5|13458.8|13456.8|13458|13456|2
1647405470000|2022-03-16 04:37:50|13458.6|13456.6|13458.8|13456.8|13458.9|13456.9|13458.6|13456.6|1
1647405480000|2022-03-16 04:38:00|13458.5|13456.5|13459.1|13457.1|13459.1|13457.1|13458.1|13456.1|0
1647405490000|2022-03-16 04:38:10|13459.3|13457.3|13458.4|13456.4|13459.5|13457.5|13458.4|13456.4|1
1647405500000|2022-03-16 04:38:20|13458.5|13456.5|13458.9|13456.9|13458.9|13456.9|13458.4|13456.4|0
1647405510000|2022-03-16 04:38:30|13459.3|13457.3|13460.5|13458.5|13460.6|13458.6|13459.3|13457.3|8
1647405520000|2022-03-16 04:38:40|13460.1|13458.1|13460|13458|13460.1|13458.1|13459.9|13457.9|1
1647405530000|2022-03-16 04:38:50|13459.8|13457.8|13459.9|13457.9|13460.4|13458.4|13459.6|13457.6|13
1647405540000|2022-03-16 04:39:00|13460|13458|13460.1|13458.1|13461.3|13459.3|13459.9|13457.9|2
1647405550000|2022-03-16 04:39:10|13460.3|13458.3|13459.4|13457.4|13460.4|13458.4|13459.4|13457.4|2
1647405560000|2022-03-16 04:39:20|13459.3|13457.3|13459.1|13457.1|13459.5|13457.5|13458.6|13456.6|1
1647405570000|2022-03-16 04:39:30|13459|13457|13459.1|13457.1|13459.4|13457.4|13458.9|13456.9|0
1647405580000|2022-03-16 04:39:40|13458.8|13456.8|13459|13457|13459.3|13457.3|13457.9|13455.9|3
1647405590000|2022-03-16 04:39:50|13459.1|13457.1|13459.1|13457.1|13459.1|13457.1|13459.1|13457.1|0
1647405600000|2022-03-16 04:40:00|13459|13457|13458.6|13456.6|13459|13457|13458.6|13456.6|0
1647405610000|2022-03-16 04:40:10|13458.5|13456.5|13458.6|13456.6|13458.6|13456.6|13458|13456|3
1647405620000|2022-03-16 04:40:20|13458.5|13456.5|13458.5|13456.5|13458.6|13456.6|13458.5|13456.5|0
1647405630000|2022-03-16 04:40:30|13458.6|13456.6|13459.1|13457.1|13459.1|13457.1|13458.6|13456.6|3
1647405640000|2022-03-16 04:40:40|13459|13457|13459|13457|13459.1|13457.1|13459|13457|0
1647405650000|2022-03-16 04:40:50|13459.1|13457.1|13458.5|13456.5|13459.1|13457.1|13458.5|13456.5|2
1647405660000|2022-03-16 04:41:00|13458.6|13456.6|13458.6|13456.6|13458.6|13456.6|13458.5|13456.5|0
1647405670000|2022-03-16 04:41:10|13458.5|13456.5|13458.6|13456.6|13458.6|13456.6|13458.5|13456.5|0
1647405680000|2022-03-16 04:41:20|13458.5|13456.5|13459.5|13457.5|13459.5|13457.5|13458.5|13456.5|0
1647405690000|2022-03-16 04:41:30|13459.4|13457.4|13458.9|13456.9|13462|13460|13458.9|13456.9|2
1647405700000|2022-03-16 04:41:40|13459.1|13457.1|13458.6|13456.6|13459.4|13457.4|13458.5|13456.5|0
1647405710000|2022-03-16 04:41:50|13458.5|13456.5|13458.6|13456.6|13458.6|13456.6|13458|13456|2
1647405720000|2022-03-16 04:42:00|13458.8|13456.8|13460.9|13458.9|13461.4|13459.4|13458.8|13456.8|5
1647405730000|2022-03-16 04:42:10|13461|13459|13460.8|13458.8|13461.4|13459.4|13460.5|13458.5|1
1647405740000|2022-03-16 04:42:20|13460.9|13458.9|13459.6|13457.6|13460.9|13458.9|13459.4|13457.4|3
1647405750000|2022-03-16 04:42:30|13459.8|13457.8|13460.4|13458.4|13460.9|13458.9|13459.6|13457.6|0
1647405760000|2022-03-16 04:42:40|13460.3|13458.3|13462.6|13460.6|13462.6|13460.6|13460.3|13458.3|0
1647405770000|2022-03-16 04:42:50|13463.1|13461.1|13461.1|13459.1|13463.1|13461.1|13460.9|13458.9|15
1647405780000|2022-03-16 04:43:00|13461.3|13459.3|13460.1|13458.1|13461.6|13459.6|13460.1|13458.1|2
1647405790000|2022-03-16 04:43:10|13460|13458|13460.1|13458.1|13460.3|13458.3|13460|13458|0
1647405800000|2022-03-16 04:43:20|13460|13458|13460.1|13458.1|13460.1|13458.1|13460|13458|1
1647405810000|2022-03-16 04:43:30|13460|13458|13460|13458|13460.1|13458.1|13459.8|13457.8|0
1647405820000|2022-03-16 04:43:40|13459.9|13457.9|13458.6|13456.6|13459.9|13457.9|13458.6|13456.6|1
1647405830000|2022-03-16 04:43:50|13458.8|13456.8|13458.1|13456.1|13458.8|13456.8|13457.5|13455.5|11
1647405840000|2022-03-16 04:44:00|13458.3|13456.3|13458.4|13456.4|13458.8|13456.8|13458.3|13456.3|1
1647405850000|2022-03-16 04:44:10|13458.3|13456.3|13457.9|13455.9|13458.3|13456.3|13457.9|13455.9|2
1647405860000|2022-03-16 04:44:20|13457.8|13455.8|13458.8|13456.8|13458.8|13456.8|13457.8|13455.8|1
1647405880000|2022-03-16 04:44:40|13459.6|13457.6|13459.6|13457.6|13459.6|13457.6|13459.4|13457.4|1
1647405890000|2022-03-16 04:44:50|13459.8|13457.8|13459.9|13457.9|13460.3|13458.3|13459.8|13457.8|0
1647405900000|2022-03-16 04:45:00|13460.1|13458.1|13460.4|13458.4|13460.4|13458.4|13459.4|13457.4|1
1647405910000|2022-03-16 04:45:10|13461.8|13459.8|13461.6|13459.6|13462|13460|13460.9|13458.9|13
1647405920000|2022-03-16 04:45:20|13461.5|13459.5|13462.4|13460.4|13462.5|13460.5|13461|13459|0
1647405930000|2022-03-16 04:45:30|13462.3|13460.3|13463.9|13461.9|13463.9|13461.9|13462.3|13460.3|4
1647405940000|2022-03-16 04:45:40|13464|13462|13463.9|13461.9|13464|13462|13463.9|13461.9|0
1647405950000|2022-03-16 04:45:50|13464|13462|13466|13464|13466.1|13464.1|13464|13462|14
1647405960000|2022-03-16 04:46:00|13467.8|13465.8|13467.9|13465.9|13469.9|13467.9|13467.4|13465.4|78
1647405970000|2022-03-16 04:46:10|13468.4|13466.4|13470.3|13468.3|13470.9|13468.9|13468.4|13466.4|16
1647405980000|2022-03-16 04:46:20|13469.4|13467.4|13468.9|13466.9|13469.6|13467.6|13468.9|13466.9|5
1647405990000|2022-03-16 04:46:30|13469|13467|13469.8|13467.8|13469.9|13467.9|13468.9|13466.9|6
1647406000000|2022-03-16 04:46:40|13469.4|13467.4|13469.9|13467.9|13470|13468|13469.4|13467.4|3
1647406010000|2022-03-16 04:46:50|13470.3|13468.3|13470|13468|13470.3|13468.3|13469.9|13467.9|3
1647406020000|2022-03-16 04:47:00|13470.1|13468.1|13469.6|13467.6|13470.1|13468.1|13469.6|13467.6|1
1647406030000|2022-03-16 04:47:10|13469.3|13467.3|13469.8|13467.8|13469.8|13467.8|13469.3|13467.3|5
1647406040000|2022-03-16 04:47:20|13469.9|13467.9|13469|13467|13469.9|13467.9|13469|13467|2
1647406050000|2022-03-16 04:47:30|13468.9|13466.9|13469.6|13467.6|13469.9|13467.9|13468.9|13466.9|2
1647406060000|2022-03-16 04:47:40|13469.8|13467.8|13469.4|13467.4|13470.1|13468.1|13469.4|13467.4|4
1647406070000|2022-03-16 04:47:50|13469.3|13467.3|13468.8|13466.8|13469.3|13467.3|13468.8|13466.8|1
1647406080000|2022-03-16 04:48:00|13468.9|13466.9|13465.4|13463.4|13469|13467|13465|13463|47
1647406090000|2022-03-16 04:48:10|13465.3|13463.3|13464.1|13462.1|13465.4|13463.4|13463.4|13461.4|14
1647406100000|2022-03-16 04:48:20|13464.3|13462.3|13463.5|13461.5|13464.4|13462.4|13463.5|13461.5|3
1647406110000|2022-03-16 04:48:30|13463.4|13461.4|13462.6|13460.6|13463.4|13461.4|13461.9|13459.9|1
1647406120000|2022-03-16 04:48:40|13462.8|13460.8|13462.1|13460.1|13462.9|13460.9|13461.6|13459.6|1
1647406130000|2022-03-16 04:48:50|13462.3|13460.3|13462.6|13460.6|13463.5|13461.5|13462.3|13460.3|2
1647406140000|2022-03-16 04:49:00|13462.5|13460.5|13463|13461|13463.1|13461.1|13462.4|13460.4|0
1647406150000|2022-03-16 04:49:10|13463.1|13461.1|13463|13461|13463.1|13461.1|13462.9|13460.9|0
1647406160000|2022-03-16 04:49:20|13462.9|13460.9|13464.6|13462.6|13464.9|13462.9|13462.6|13460.6|7
1647406170000|2022-03-16 04:49:30|13464.5|13462.5|13466|13464|13466.6|13464.6|13464.5|13462.5|0
1647406180000|2022-03-16 04:49:40|13465.9|13463.9|13468.6|13466.6|13469.4|13467.4|13465.9|13463.9|13
1647406190000|2022-03-16 04:49:50|13468.8|13466.8|13472.8|13470.8|13473.4|13471.4|13468.3|13466.3|33
1647406200000|2022-03-16 04:50:00|13473.4|13471.4|13471.5|13469.5|13473.4|13471.4|13471.5|13469.5|9
1647406210000|2022-03-16 04:50:10|13471.4|13469.4|13469.5|13467.5|13472|13470|13469.5|13467.5|13
1647406220000|2022-03-16 04:50:20|13469.4|13467.4|13470|13468|13470.3|13468.3|13469.1|13467.1|5
1647406230000|2022-03-16 04:50:30|13469.9|13467.9|13469.3|13467.3|13470|13468|13468.6|13466.6|4
1647406240000|2022-03-16 04:50:40|13469.4|13467.4|13469.5|13467.5|13470|13468|13469.4|13467.4|3
1647406250000|2022-03-16 04:50:50|13469.4|13467.4|13469.9|13467.9|13470.3|13468.3|13469.4|13467.4|2
1647406260000|2022-03-16 04:51:00|13470.3|13468.3|13469|13467|13470.3|13468.3|13468.9|13466.9|1
1647406270000|2022-03-16 04:51:10|13468.9|13466.9|13468.9|13466.9|13469.1|13467.1|13468.6|13466.6|2
1647406280000|2022-03-16 04:51:20|13468.8|13466.8|13469.4|13467.4|13469.6|13467.6|13468.6|13466.6|3
1647406290000|2022-03-16 04:51:30|13469.3|13467.3|13469.1|13467.1|13469.4|13467.4|13468.9|13466.9|0
1647406310000|2022-03-16 04:51:50|13469|13467|13468|13466|13469|13467|13467.8|13465.8|6
1647406320000|2022-03-16 04:52:00|13467.9|13465.9|13467.9|13465.9|13468.1|13466.1|13467.5|13465.5|1
1647406330000|2022-03-16 04:52:10|13467.8|13465.8|13467.8|13465.8|13467.9|13465.9|13467.1|13465.1|10
1647406340000|2022-03-16 04:52:20|13467.6|13465.6|13467.9|13465.9|13467.9|13465.9|13467.1|13465.1|2
1647406350000|2022-03-16 04:52:30|13467.8|13465.8|13467.4|13465.4|13467.8|13465.8|13467.1|13465.1|6
1647406360000|2022-03-16 04:52:40|13467.5|13465.5|13467.1|13465.1|13467.9|13465.9|13467.1|13465.1|3
1647406370000|2022-03-16 04:52:50|13467|13465|13467.9|13465.9|13468|13466|13466.8|13464.8|10
1647406380000|2022-03-16 04:53:00|13467.6|13465.6|13467.8|13465.8|13468|13466|13467.5|13465.5|1
1647406390000|2022-03-16 04:53:10|13467.9|13465.9|13470|13468|13470.3|13468.3|13467.9|13465.9|7
1647406400000|2022-03-16 04:53:20|13470.1|13468.1|13469.8|13467.8|13470.1|13468.1|13469.8|13467.8|0
1647406410000|2022-03-16 04:53:30|13471.3|13469.3|13469.4|13467.4|13471.3|13469.3|13469.3|13467.3|22
1647406420000|2022-03-16 04:53:40|13468.9|13466.9|13469.6|13467.6|13469.6|13467.6|13468.9|13466.9|2
1647406430000|2022-03-16 04:53:50|13469.5|13467.5|13468.6|13466.6|13469.6|13467.6|13467.9|13465.9|10
1647406440000|2022-03-16 04:54:00|13468.5|13466.5|13468.1|13466.1|13468.5|13466.5|13468|13466|0
1647406450000|2022-03-16 04:54:10|13467.6|13465.6|13467.3|13465.3|13467.6|13465.6|13467.1|13465.1|2
1647406460000|2022-03-16 04:54:20|13467.1|13465.1|13467.3|13465.3|13467.4|13465.4|13465.5|13463.5|10
1647406470000|2022-03-16 04:54:30|13468.1|13466.1|13468.8|13466.8|13468.9|13466.9|13468.1|13466.1|10
1647406480000|2022-03-16 04:54:40|13468.6|13466.6|13468.6|13466.6|13468.8|13466.8|13468.6|13466.6|0
1647406490000|2022-03-16 04:54:50|13468.5|13466.5|13468.9|13466.9|13468.9|13466.9|13467.9|13465.9|2
1647406500000|2022-03-16 04:55:00|13468.8|13466.8|13468.6|13466.6|13468.9|13466.9|13467.8|13465.8|10
1647406510000|2022-03-16 04:55:10|13468.8|13466.8|13468.4|13466.4|13468.9|13466.9|13468.3|13466.3|1
1647406520000|2022-03-16 04:55:20|13468.3|13466.3|13469.4|13467.4|13469.5|13467.5|13468.1|13466.1|3
1647406530000|2022-03-16 04:55:30|13469.5|13467.5|13469.6|13467.6|13469.8|13467.8|13469.3|13467.3|3
1647406540000|2022-03-16 04:55:40|13469.5|13467.5|13471.4|13469.4|13471.4|13469.4|13469.5|13467.5|8
1647406550000|2022-03-16 04:55:50|13471.3|13469.3|13471.4|13469.4|13471.4|13469.4|13469.6|13467.6|6
1647406560000|2022-03-16 04:56:00|13471.3|13469.3|13471.4|13469.4|13473.6|13471.6|13469.6|13467.6|27
1647406570000|2022-03-16 04:56:10|13471.3|13469.3|13469.5|13467.5|13471.3|13469.3|13469.5|13467.5|11
1647406580000|2022-03-16 04:56:20|13469.4|13467.4|13468.3|13466.3|13471.9|13469.9|13468|13466|21
1647406590000|2022-03-16 04:56:30|13469.1|13467.1|13469.3|13467.3|13469.9|13467.9|13468.9|13466.9|6
1647406600000|2022-03-16 04:56:40|13469.1|13467.1|13468.3|13466.3|13470.5|13468.5|13468.3|13466.3|6
1647406610000|2022-03-16 04:56:50|13468.4|13466.4|13467.9|13465.9|13469.1|13467.1|13467.9|13465.9|3
1647406620000|2022-03-16 04:57:00|13468|13466|13470.6|13468.6|13470.6|13468.6|13468|13466|1
1647406630000|2022-03-16 04:57:10|13470.5|13468.5|13469.6|13467.6|13471.4|13469.4|13469.5|13467.5|3
1647406640000|2022-03-16 04:57:20|13469.5|13467.5|13469.5|13467.5|13469.9|13467.9|13468.5|13466.5|6
1647406650000|2022-03-16 04:57:30|13469.4|13467.4|13468.9|13466.9|13469.8|13467.8|13468.9|13466.9|5
1647406660000|2022-03-16 04:57:40|13469|13467|13469.1|13467.1|13470.1|13468.1|13469|13467|1
1647406670000|2022-03-16 04:57:50|13469|13467|13470.8|13468.8|13471.6|13469.6|13468.6|13466.6|5
1647406680000|2022-03-16 04:58:00|13471|13469|13470.3|13468.3|13471|13469|13469.9|13467.9|4
1647406690000|2022-03-16 04:58:10|13470.1|13468.1|13470.4|13468.4|13470.9|13468.9|13469.9|13467.9|5
1647406700000|2022-03-16 04:58:20|13471.4|13469.4|13472.3|13470.3|13472.5|13470.5|13471.1|13469.1|8
1647406710000|2022-03-16 04:58:30|13471.9|13469.9|13470.6|13468.6|13471.9|13469.9|13470|13468|5
1647406720000|2022-03-16 04:58:40|13470.8|13468.8|13470.5|13468.5|13471.1|13469.1|13470.1|13468.1|0
1647406730000|2022-03-16 04:58:50|13470.3|13468.3|13469.4|13467.4|13470.5|13468.5|13469.1|13467.1|1
1647406740000|2022-03-16 04:59:00|13469.5|13467.5|13468.6|13466.6|13469.5|13467.5|13468.5|13466.5|1
1647406750000|2022-03-16 04:59:10|13468.5|13466.5|13467.4|13465.4|13468.5|13466.5|13467.1|13465.1|2
1647406760000|2022-03-16 04:59:20|13467.6|13465.6|13468.9|13466.9|13469.9|13467.9|13467.6|13465.6|5
1647406770000|2022-03-16 04:59:30|13468.8|13466.8|13468.5|13466.5|13469|13467|13468.4|13466.4|0
1647406780000|2022-03-16 04:59:40|13468.4|13466.4|13468.1|13466.1|13468.4|13466.4|13468.1|13466.1|0
1647406790000|2022-03-16 04:59:50|13468.3|13466.3|13467.8|13465.8|13468.4|13466.4|13467.5|13465.5|0
1647406800000|2022-03-16 05:00:00|13467.9|13465.9|13472|13470|13472.6|13470.6|13467.9|13465.9|8
1647406810000|2022-03-16 05:00:10|13472.1|13470.1|13473.3|13471.3|13473.3|13471.3|13471.5|13469.5|9
1647406820000|2022-03-16 05:00:20|13473.4|13471.4|13473.6|13471.6|13474.6|13472.6|13473.4|13471.4|12
1647406830000|2022-03-16 05:00:30|13473.5|13471.5|13474.4|13472.4|13474.4|13472.4|13472.8|13470.8|7
1647406840000|2022-03-16 05:00:40|13475.4|13473.4|13477.1|13475.1|13477.8|13475.8|13475.4|13473.4|28
1647406850000|2022-03-16 05:00:50|13477.3|13475.3|13477.6|13475.6|13478.3|13476.3|13477|13475|5
1647406860000|2022-03-16 05:01:00|13477.8|13475.8|13474.4|13472.4|13478.8|13476.8|13474.4|13472.4|49
1647406870000|2022-03-16 05:01:10|13474.5|13472.5|13478.6|13476.6|13478.6|13476.6|13474.1|13472.1|1
1647406880000|2022-03-16 05:01:20|13478.5|13476.5|13479|13477|13481.6|13479.6|13477.9|13475.9|37
1647406890000|2022-03-16 05:01:30|13479.4|13477.4|13480.4|13478.4|13480.9|13478.9|13477.6|13475.6|10
1647406900000|2022-03-16 05:01:40|13480.5|13478.5|13481.5|13479.5|13481.8|13479.8|13480.1|13478.1|7
1647406910000|2022-03-16 05:01:50|13481.4|13479.4|13479.4|13477.4|13481.4|13479.4|13478.5|13476.5|15
1647406920000|2022-03-16 05:02:00|13479.5|13477.5|13480.4|13478.4|13481.6|13479.6|13478.9|13476.9|13
1647406930000|2022-03-16 05:02:10|13479.9|13477.9|13480.6|13478.6|13481.9|13479.9|13479.8|13477.8|11
1647406940000|2022-03-16 05:02:20|13480.5|13478.5|13480.5|13478.5|13480.9|13478.9|13478.6|13476.6|24
1647406950000|2022-03-16 05:02:30|13480.4|13478.4|13481|13479|13482.8|13480.8|13480.3|13478.3|24
1647406960000|2022-03-16 05:02:40|13481.1|13479.1|13479.6|13477.6|13482.5|13480.5|13479.6|13477.6|13
1647406970000|2022-03-16 05:02:50|13479.5|13477.5|13479.5|13477.5|13479.9|13477.9|13479.1|13477.1|9
1647406980000|2022-03-16 05:03:00|13479.6|13477.6|13479.9|13477.9|13480.5|13478.5|13479.5|13477.5|2
1647406990000|2022-03-16 05:03:10|13480|13478|13480.1|13478.1|13480.5|13478.5|13479.5|13477.5|3
1647407000000|2022-03-16 05:03:20|13480.3|13478.3|13479.6|13477.6|13480.3|13478.3|13478.1|13476.1|14
1647407010000|2022-03-16 05:03:30|13479.5|13477.5|13478.1|13476.1|13479.8|13477.8|13477.4|13475.4|8
1647407020000|2022-03-16 05:03:40|13478.3|13476.3|13477.5|13475.5|13478.4|13476.4|13477.3|13475.3|1
1647407030000|2022-03-16 05:03:50|13477.4|13475.4|13477|13475|13477.4|13475.4|13476.4|13474.4|16
1647407040000|2022-03-16 05:04:00|13476.9|13474.9|13475.9|13473.9|13477|13475|13474.4|13472.4|10
1647407050000|2022-03-16 05:04:10|13475.6|13473.6|13475.6|13473.6|13475.9|13473.9|13474.5|13472.5|1
1647407060000|2022-03-16 05:04:20|13475.8|13473.8|13476.6|13474.6|13477|13475|13474.8|13472.8|3
1647407070000|2022-03-16 05:04:30|13476.8|13474.8|13474.8|13472.8|13476.9|13474.9|13474.6|13472.6|3
1647407080000|2022-03-16 05:04:40|13474.5|13472.5|13477.1|13475.1|13477.1|13475.1|13474.4|13472.4|7
1647407090000|2022-03-16 05:04:50|13476.6|13474.6|13475|13473|13476.6|13474.6|13474.5|13472.5|3
1647407100000|2022-03-16 05:05:00|13474.5|13472.5|13474.6|13472.6|13475.9|13473.9|13474.4|13472.4|3
1647407110000|2022-03-16 05:05:10|13474.5|13472.5|13476.1|13474.1|13476.3|13474.3|13474.5|13472.5|2
1647407120000|2022-03-16 05:05:20|13476|13474|13478|13476|13478.6|13476.6|13475.6|13473.6|15
1647407130000|2022-03-16 05:05:30|13478.1|13476.1|13480.1|13478.1|13481.4|13479.4|13477.8|13475.8|16
1647407140000|2022-03-16 05:05:40|13480|13478|13480.4|13478.4|13480.8|13478.8|13479.1|13477.1|16
1647407150000|2022-03-16 05:05:50|13480.5|13478.5|13481.8|13479.8|13481.8|13479.8|13479.5|13477.5|5
1647407160000|2022-03-16 05:06:00|13481.6|13479.6|13479.4|13477.4|13481.8|13479.8|13477.8|13475.8|14
1647407170000|2022-03-16 05:06:10|13479.3|13477.3|13480.8|13478.8|13480.9|13478.9|13479|13477|3
1647407180000|2022-03-16 05:06:20|13481.3|13479.3|13482.6|13480.6|13482.9|13480.9|13480.9|13478.9|23
1647407190000|2022-03-16 05:06:30|13482.5|13480.5|13481.6|13479.6|13482.5|13480.5|13481.5|13479.5|4
1647407200000|2022-03-16 05:06:40|13481.8|13479.8|13481.1|13479.1|13482.3|13480.3|13479.8|13477.8|18
1647407210000|2022-03-16 05:06:50|13481.4|13479.4|13481.1|13479.1|13481.6|13479.6|13481.1|13479.1|1
1647407220000|2022-03-16 05:07:00|13481|13479|13481.1|13479.1|13481.1|13479.1|13480.1|13478.1|3
1647407230000|2022-03-16 05:07:10|13480.4|13478.4|13480.4|13478.4|13481.1|13479.1|13480.1|13478.1|4
1647407240000|2022-03-16 05:07:20|13480.3|13478.3|13479.4|13477.4|13480.4|13478.4|13479.4|13477.4|2
1647407250000|2022-03-16 05:07:30|13478.6|13476.6|13477.1|13475.1|13479.8|13477.8|13476.5|13474.5|16
1647407260000|2022-03-16 05:07:40|13477.3|13475.3|13478.8|13476.8|13479.3|13477.3|13477.1|13475.1|5
1647407270000|2022-03-16 05:07:50|13479.1|13477.1|13479.1|13477.1|13480.1|13478.1|13478.6|13476.6|7
1647407280000|2022-03-16 05:08:00|13478.6|13476.6|13477.1|13475.1|13479|13477|13476.8|13474.8|5
1647407290000|2022-03-16 05:08:10|13477|13475|13476.9|13474.9|13477.5|13475.5|13476.1|13474.1|3
1647407300000|2022-03-16 05:08:20|13476.8|13474.8|13476.3|13474.3|13477.1|13475.1|13476.1|13474.1|1
1647407310000|2022-03-16 05:08:30|13476.4|13474.4|13475.9|13473.9|13476.5|13474.5|13475.4|13473.4|2
1647407320000|2022-03-16 05:08:40|13474.9|13472.9|13475.6|13473.6|13475.8|13473.8|13474.9|13472.9|8
1647407330000|2022-03-16 05:08:50|13475.8|13473.8|13476.8|13474.8|13476.9|13474.9|13475.6|13473.6|3
1647407340000|2022-03-16 05:09:00|13476.6|13474.6|13477.4|13475.4|13478|13476|13475.9|13473.9|5
1647407350000|2022-03-16 05:09:10|13478.6|13476.6|13477.4|13475.4|13478.9|13476.9|13476.9|13474.9|1
1647407360000|2022-03-16 05:09:20|13477.3|13475.3|13477.1|13475.1|13477.6|13475.6|13477|13475|0
1647407370000|2022-03-16 05:09:30|13477.6|13475.6|13477.1|13475.1|13478.5|13476.5|13477.1|13475.1|5
1647407380000|2022-03-16 05:09:40|13477|13475|13477|13475|13477.3|13475.3|13476.5|13474.5|6
1647407390000|2022-03-16 05:09:50|13477.1|13475.1|13477.4|13475.4|13477.8|13475.8|13477|13475|3
1647407400000|2022-03-16 05:10:00|13477.5|13475.5|13478.6|13476.6|13478.8|13476.8|13477.4|13475.4|6
1647407410000|2022-03-16 05:10:10|13478.4|13476.4|13476.6|13474.6|13478.6|13476.6|13476|13474|3
1647407420000|2022-03-16 05:10:20|13476.5|13474.5|13477.6|13475.6|13478.1|13476.1|13476.4|13474.4|2
1647407430000|2022-03-16 05:10:30|13477.5|13475.5|13476.4|13474.4|13477.5|13475.5|13476.1|13474.1|3
1647407440000|2022-03-16 05:10:40|13476.8|13474.8|13476.8|13474.8|13478.3|13476.3|13476.6|13474.6|1
1647407450000|2022-03-16 05:10:50|13476.9|13474.9|13477.6|13475.6|13477.6|13475.6|13476.6|13474.6|2
1647407460000|2022-03-16 05:11:00|13477.5|13475.5|13474.8|13472.8|13478.5|13476.5|13474.8|13472.8|12
1647407470000|2022-03-16 05:11:10|13474.6|13472.6|13475.6|13473.6|13475.6|13473.6|13474|13472|10
1647407480000|2022-03-16 05:11:20|13475.8|13473.8|13475.3|13473.3|13476.8|13474.8|13475.1|13473.1|5
1647407490000|2022-03-16 05:11:30|13475.6|13473.6|13475.3|13473.3|13475.6|13473.6|13475.1|13473.1|1
1647407500000|2022-03-16 05:11:40|13475.1|13473.1|13476.6|13474.6|13476.9|13474.9|13475.1|13473.1|14
1647407510000|2022-03-16 05:11:50|13476.5|13474.5|13476.9|13474.9|13477|13475|13476.4|13474.4|1
1647407520000|2022-03-16 05:12:00|13477.4|13475.4|13476.5|13474.5|13477.9|13475.9|13474.8|13472.8|14
1647407530000|2022-03-16 05:12:10|13476.6|13474.6|13476.4|13474.4|13477.6|13475.6|13476.1|13474.1|2
1647407540000|2022-03-16 05:12:20|13477.1|13475.1|13476.4|13474.4|13477.1|13475.1|13476.3|13474.3|1
1647407550000|2022-03-16 05:12:30|13476.3|13474.3|13475.1|13473.1|13476.6|13474.6|13475|13473|7
1647407560000|2022-03-16 05:12:40|13475.3|13473.3|13475.1|13473.1|13475.3|13473.3|13475|13473|0
1647407570000|2022-03-16 05:12:50|13475.3|13473.3|13475.1|13473.1|13475.3|13473.3|13474.9|13472.9|3
1647407580000|2022-03-16 05:13:00|13474.9|13472.9|13474.6|13472.6|13475.1|13473.1|13474.4|13472.4|4
1647407590000|2022-03-16 05:13:10|13474.8|13472.8|13475|13473|13475.1|13473.1|13474.6|13472.6|3
1647407600000|2022-03-16 05:13:20|13475.1|13473.1|13471.5|13469.5|13475.1|13473.1|13471.5|13469.5|19
1647407610000|2022-03-16 05:13:30|13471.4|13469.4|13469.1|13467.1|13471.8|13469.8|13469|13467|19
1647407620000|2022-03-16 05:13:40|13468.8|13466.8|13465.8|13463.8|13469.9|13467.9|13465.8|13463.8|37
1647407630000|2022-03-16 05:13:50|13465.6|13463.6|13465.5|13463.5|13468.1|13466.1|13464.8|13462.8|44
1647407640000|2022-03-16 05:14:00|13465.1|13463.1|13465|13463|13465.3|13463.3|13464.6|13462.6|31
1647407650000|2022-03-16 05:14:10|13464.9|13462.9|13470.1|13468.1|13470.8|13468.8|13464.9|13462.9|44
1647407660000|2022-03-16 05:14:20|13470|13468|13467.6|13465.6|13470|13468|13467.1|13465.1|12
1647407670000|2022-03-16 05:14:30|13467.5|13465.5|13467.5|13465.5|13467.6|13465.6|13466.9|13464.9|5
1647407680000|2022-03-16 05:14:40|13467.4|13465.4|13465.9|13463.9|13467.4|13465.4|13464.9|13462.9|6
1647407690000|2022-03-16 05:14:50|13466|13464|13462.4|13460.4|13466|13464|13462.1|13460.1|17
1647407700000|2022-03-16 05:15:00|13462.6|13460.6|13463.4|13461.4|13463.8|13461.8|13462.3|13460.3|7
1647407710000|2022-03-16 05:15:10|13463.5|13461.5|13466.8|13464.8|13467|13465|13463|13461|27
1647407720000|2022-03-16 05:15:20|13466.9|13464.9|13466.8|13464.8|13469|13467|13466.5|13464.5|12
1647407730000|2022-03-16 05:15:30|13466.9|13464.9|13465.9|13463.9|13468.3|13466.3|13465.8|13463.8|25
1647407740000|2022-03-16 05:15:40|13465.6|13463.6|13465.6|13463.6|13466.5|13464.5|13464.6|13462.6|44
1647407750000|2022-03-16 05:15:50|13466.1|13464.1|13465.9|13463.9|13466.8|13464.8|13465.6|13463.6|6
1647407760000|2022-03-16 05:16:00|13465.6|13463.6|13466.4|13464.4|13466.8|13464.8|13465.5|13463.5|10
1647407770000|2022-03-16 05:16:10|13465.6|13463.6|13463.8|13461.8|13466.3|13464.3|13463.8|13461.8|11
1647407780000|2022-03-16 05:16:20|13463.6|13461.6|13464.4|13462.4|13465.4|13463.4|13463.3|13461.3|32
1647407790000|2022-03-16 05:16:30|13465|13463|13465.6|13463.6|13466|13464|13464.8|13462.8|5
1647407800000|2022-03-16 05:16:40|13465.8|13463.8|13466.6|13464.6|13467|13465|13465|13463|6
1647407810000|2022-03-16 05:16:50|13466.5|13464.5|13469|13467|13469.9|13467.9|13466.5|13464.5|6
1647407820000|2022-03-16 05:17:00|13469.6|13467.6|13470.6|13468.6|13471.3|13469.3|13469.6|13467.6|9
1647407830000|2022-03-16 05:17:10|13470.5|13468.5|13471.3|13469.3|13472.4|13470.4|13470.3|13468.3|18
1647407840000|2022-03-16 05:17:20|13471.1|13469.1|13472.5|13470.5|13472.8|13470.8|13471.1|13469.1|6
1647407850000|2022-03-16 05:17:30|13472.9|13470.9|13471.9|13469.9|13473.6|13471.6|13471.9|13469.9|14
1647407860000|2022-03-16 05:17:40|13471.8|13469.8|13470.4|13468.4|13472.4|13470.4|13470.3|13468.3|8
1647407870000|2022-03-16 05:17:50|13470.5|13468.5|13471.4|13469.4|13471.9|13469.9|13470.4|13468.4|1
1647407880000|2022-03-16 05:18:00|13471.5|13469.5|13473.6|13471.6|13473.9|13471.9|13471.5|13469.5|15
1647407890000|2022-03-16 05:18:10|13473.8|13471.8|13471.4|13469.4|13473.8|13471.8|13471.4|13469.4|3
1647407900000|2022-03-16 05:18:20|13471|13469|13471.6|13469.6|13471.9|13469.9|13470.5|13468.5|7
1647407910000|2022-03-16 05:18:30|13471.5|13469.5|13472.1|13470.1|13472.1|13470.1|13471.5|13469.5|0
1647407920000|2022-03-16 05:18:40|13472.3|13470.3|13471.4|13469.4|13473|13471|13471.4|13469.4|7
1647407930000|2022-03-16 05:18:50|13471.5|13469.5|13471.8|13469.8|13472.1|13470.1|13471.4|13469.4|2
1647407940000|2022-03-16 05:19:00|13471.6|13469.6|13472.5|13470.5|13474|13472|13471.6|13469.6|8
1647407950000|2022-03-16 05:19:10|13472.8|13470.8|13478|13476|13478.6|13476.6|13472.8|13470.8|19
1647407960000|2022-03-16 05:19:20|13477.9|13475.9|13474.3|13472.3|13478.3|13476.3|13473.9|13471.9|23
1647407970000|2022-03-16 05:19:30|13474.1|13472.1|13476.5|13474.5|13476.8|13474.8|13473.6|13471.6|8
1647407980000|2022-03-16 05:19:40|13476.8|13474.8|13476.8|13474.8|13478.1|13476.1|13476.8|13474.8|8
1647407990000|2022-03-16 05:19:50|13476.9|13474.9|13481.6|13479.6|13482.6|13480.6|13476.9|13474.9|44
1647408000000|2022-03-16 05:20:00|13481.9|13479.9|13483.4|13481.4|13485.4|13483.4|13481.9|13479.9|48
1647408010000|2022-03-16 05:20:10|13483.3|13481.3|13484.3|13482.3|13484.4|13482.4|13481.9|13479.9|18
1647408020000|2022-03-16 05:20:20|13484.4|13482.4|13484.3|13482.3|13487.1|13485.1|13483.9|13481.9|35
1647408030000|2022-03-16 05:20:30|13484.1|13482.1|13482|13480|13484.1|13482.1|13481.6|13479.6|22
1647408040000|2022-03-16 05:20:40|13481.9|13479.9|13482.4|13480.4|13482.9|13480.9|13481.3|13479.3|5
1647408050000|2022-03-16 05:20:50|13482.1|13480.1|13484|13482|13484.1|13482.1|13482|13480|10
1647408060000|2022-03-16 05:21:00|13483.1|13481.1|13483.4|13481.4|13484.3|13482.3|13483|13481|10
1647408070000|2022-03-16 05:21:10|13483|13481|13482.4|13480.4|13484.4|13482.4|13482.4|13480.4|9
1647408080000|2022-03-16 05:21:20|13482.1|13480.1|13483.6|13481.6|13484.1|13482.1|13482.1|13480.1|6
1647408090000|2022-03-16 05:21:30|13484.1|13482.1|13484.9|13482.9|13485.9|13483.9|13483.6|13481.6|14
1647408100000|2022-03-16 05:21:40|13484.8|13482.8|13484.8|13482.8|13485.6|13483.6|13483.9|13481.9|10
1647408110000|2022-03-16 05:21:50|13484.9|13482.9|13486.1|13484.1|13487.4|13485.4|13484.9|13482.9|18
1647408120000|2022-03-16 05:22:00|13486|13484|13486|13484|13486.1|13484.1|13484.8|13482.8|14
1647408130000|2022-03-16 05:22:10|13486.1|13484.1|13486.1|13484.1|13486.8|13484.8|13485.4|13483.4|8
1647408140000|2022-03-16 05:22:20|13485.9|13483.9|13485.9|13483.9|13486.1|13484.1|13484.8|13482.8|6
1647408150000|2022-03-16 05:22:30|13485.6|13483.6|13486.3|13484.3|13486.8|13484.8|13485.1|13483.1|6
1647408160000|2022-03-16 05:22:40|13486.4|13484.4|13483.4|13481.4|13486.5|13484.5|13483.1|13481.1|10
1647408170000|2022-03-16 05:22:50|13483.3|13481.3|13481.4|13479.4|13483.3|13481.3|13481|13479|17
1647408180000|2022-03-16 05:23:00|13481.3|13479.3|13481|13479|13484|13482|13480.6|13478.6|17
1647408190000|2022-03-16 05:23:10|13480.9|13478.9|13483.4|13481.4|13483.9|13481.9|13480.8|13478.8|5
1647408200000|2022-03-16 05:23:20|13483.3|13481.3|13484|13482|13485.1|13483.1|13482.9|13480.9|7
1647408210000|2022-03-16 05:23:30|13483.9|13481.9|13486.1|13484.1|13486.6|13484.6|13483|13481|6
1647408220000|2022-03-16 05:23:40|13486|13484|13486.4|13484.4|13487.8|13485.8|13485.8|13483.8|18
1647408230000|2022-03-16 05:23:50|13486.5|13484.5|13485|13483|13487.8|13485.8|13484.8|13482.8|28
1647408240000|2022-03-16 05:24:00|13485.4|13483.4|13485.9|13483.9|13486.5|13484.5|13485.3|13483.3|10
1647408250000|2022-03-16 05:24:10|13486.1|13484.1|13486.5|13484.5|13486.9|13484.9|13485.6|13483.6|17
1647408260000|2022-03-16 05:24:20|13486.6|13484.6|13486.9|13484.9|13487.8|13485.8|13486.5|13484.5|13
1647408270000|2022-03-16 05:24:30|13487|13485|13487.8|13485.8|13489|13487|13486.5|13484.5|33
1647408280000|2022-03-16 05:24:40|13487.9|13485.9|13487.6|13485.6|13488.1|13486.1|13486.9|13484.9|8
1647408290000|2022-03-16 05:24:50|13487.5|13485.5|13494.5|13492.5|13495.9|13493.9|13487.4|13485.4|201
1647408300000|2022-03-16 05:25:00|13494.4|13492.4|13496.8|13494.8|13496.9|13494.9|13493.6|13491.6|32
1647408310000|2022-03-16 05:25:10|13497|13495|13500.1|13498.1|13500.5|13498.5|13496.4|13494.4|91
1647408320000|2022-03-16 05:25:20|13500|13498|13499.9|13497.9|13500.6|13498.6|13499.1|13497.1|13
1647408330000|2022-03-16 05:25:30|13500|13498|13500.9|13498.9|13501.4|13499.4|13499.4|13497.4|25
1647408340000|2022-03-16 05:25:40|13501|13499|13501.8|13499.8|13502.1|13500.1|13500.5|13498.5|19
1647408350000|2022-03-16 05:25:50|13501.6|13499.6|13501.8|13499.8|13501.9|13499.9|13499.4|13497.4|26
1647408360000|2022-03-16 05:26:00|13501.6|13499.6|13502.9|13500.9|13502.9|13500.9|13501.4|13499.4|58
1647408370000|2022-03-16 05:26:10|13503|13501|13502.6|13500.6|13507.8|13505.8|13501.8|13499.8|117
1647408380000|2022-03-16 05:26:20|13502|13500|13502.1|13500.1|13502.6|13500.6|13501.4|13499.4|37
1647408390000|2022-03-16 05:26:30|13502.5|13500.5|13501.5|13499.5|13502.6|13500.6|13501.4|13499.4|12
1647408400000|2022-03-16 05:26:40|13502|13500|13502.3|13500.3|13502.5|13500.5|13501.1|13499.1|25
1647408410000|2022-03-16 05:26:50|13502|13500|13501.8|13499.8|13502.8|13500.8|13501|13499|26
1647408420000|2022-03-16 05:27:00|13501.6|13499.6|13504.5|13502.5|13505.3|13503.3|13501.5|13499.5|11
1647408430000|2022-03-16 05:27:10|13504.4|13502.4|13503.9|13501.9|13504.6|13502.6|13503.3|13501.3|6
1647408440000|2022-03-16 05:27:20|13504|13502|13504.1|13502.1|13505.6|13503.6|13503.8|13501.8|15
1647408450000|2022-03-16 05:27:30|13504.3|13502.3|13503.1|13501.1|13505.4|13503.4|13503|13501|16
1647408460000|2022-03-16 05:27:40|13503|13501|13502.9|13500.9|13503.3|13501.3|13501.9|13499.9|23
1647408470000|2022-03-16 05:27:50|13503|13501|13502.5|13500.5|13504|13502|13502.3|13500.3|6
1647408480000|2022-03-16 05:28:00|13502.4|13500.4|13501.6|13499.6|13503.3|13501.3|13501.1|13499.1|15
1647408490000|2022-03-16 05:28:10|13501.5|13499.5|13501.9|13499.9|13503.6|13501.6|13501.5|13499.5|17
1647408500000|2022-03-16 05:28:20|13502.1|13500.1|13502.4|13500.4|13502.4|13500.4|13501.5|13499.5|5
1647408510000|2022-03-16 05:28:30|13502.5|13500.5|13503.4|13501.4|13504.3|13502.3|13502.1|13500.1|15
1647408520000|2022-03-16 05:28:40|13503.3|13501.3|13502.6|13500.6|13503.4|13501.4|13502.4|13500.4|5
1647408530000|2022-03-16 05:28:50|13502.8|13500.8|13499.8|13497.8|13502.9|13500.9|13499.8|13497.8|13
1647408540000|2022-03-16 05:29:00|13499.6|13497.6|13499.9|13497.9|13500.4|13498.4|13499.5|13497.5|6
1647408550000|2022-03-16 05:29:10|13500|13498|13500.3|13498.3|13501.1|13499.1|13498.8|13496.8|27
1647408560000|2022-03-16 05:29:20|13500.1|13498.1|13500.3|13498.3|13501|13499|13499.8|13497.8|0
1647408570000|2022-03-16 05:29:30|13500.1|13498.1|13502.6|13500.6|13502.6|13500.6|13500|13498|8
1647408580000|2022-03-16 05:29:40|13502.8|13500.8|13502.3|13500.3|13502.8|13500.8|13501.4|13499.4|4
1647408590000|2022-03-16 05:29:50|13502.4|13500.4|13506|13504|13506|13504|13502.1|13500.1|29
1647408600000|2022-03-16 05:30:00|13505.9|13503.9|13499.6|13497.6|13505.9|13503.9|13499.4|13497.4|23
1647408610000|2022-03-16 05:30:10|13499.5|13497.5|13495.6|13493.6|13499.5|13497.5|13495.3|13493.3|55
1647408620000|2022-03-16 05:30:20|13495.8|13493.8|13493.4|13491.4|13497.1|13495.1|13492.6|13490.6|137
1647408630000|2022-03-16 05:30:30|13493.5|13491.5|13494.8|13492.8|13496|13494|13492.9|13490.9|26
1647408640000|2022-03-16 05:30:40|13494.9|13492.9|13494|13492|13495.4|13493.4|13493.4|13491.4|3
1647408650000|2022-03-16 05:30:50|13493.9|13491.9|13496.1|13494.1|13496.1|13494.1|13493.8|13491.8|11
1647408660000|2022-03-16 05:31:00|13496.3|13494.3|13496|13494|13496.4|13494.4|13495.4|13493.4|6
1647408670000|2022-03-16 05:31:10|13494.9|13492.9|13494.1|13492.1|13495.3|13493.3|13493.8|13491.8|15
1647408680000|2022-03-16 05:31:20|13494|13492|13493.6|13491.6|13494.8|13492.8|13492.4|13490.4|13
1647408690000|2022-03-16 05:31:30|13493.8|13491.8|13494.5|13492.5|13494.6|13492.6|13493|13491|4
1647408700000|2022-03-16 05:31:40|13494.6|13492.6|13493|13491|13494.6|13492.6|13492.3|13490.3|5
1647408710000|2022-03-16 05:31:50|13493.1|13491.1|13493.1|13491.1|13494|13492|13492.9|13490.9|2
1647408720000|2022-03-16 05:32:00|13493.4|13491.4|13493.8|13491.8|13494.1|13492.1|13493.1|13491.1|22
1647408730000|2022-03-16 05:32:10|13493.6|13491.6|13491.6|13489.6|13493.6|13491.6|13491.6|13489.6|4
1647408740000|2022-03-16 05:32:20|13491.8|13489.8|13491.6|13489.6|13492.5|13490.5|13490.6|13488.6|13
1647408750000|2022-03-16 05:32:30|13491.9|13489.9|13491.1|13489.1|13491.9|13489.9|13490.6|13488.6|9
1647408760000|2022-03-16 05:32:40|13491|13489|13490.3|13488.3|13491|13489|13489.4|13487.4|8
1647408770000|2022-03-16 05:32:50|13490.8|13488.8|13493.1|13491.1|13493.1|13491.1|13490.4|13488.4|6
1647408780000|2022-03-16 05:33:00|13493|13491|13491.9|13489.9|13493.3|13491.3|13491.1|13489.1|7
1647408790000|2022-03-16 05:33:10|13492|13490|13494.6|13492.6|13494.6|13492.6|13491.4|13489.4|6
1647408800000|2022-03-16 05:33:20|13494.1|13492.1|13496.3|13494.3|13496.3|13494.3|13494|13492|6
1647408810000|2022-03-16 05:33:30|13496.1|13494.1|13494.1|13492.1|13496.1|13494.1|13494.1|13492.1|3
1647408820000|2022-03-16 05:33:40|13494.3|13492.3|13496.9|13494.9|13497.4|13495.4|13494.1|13492.1|4
1647408830000|2022-03-16 05:33:50|13497.6|13495.6|13500.9|13498.9|13501.6|13499.6|13497.5|13495.5|21
1647408840000|2022-03-16 05:34:00|13501|13499|13502.1|13500.1|13506.3|13504.3|13499.8|13497.8|61
1647408850000|2022-03-16 05:34:10|13501.9|13499.9|13505.5|13503.5|13507.4|13505.4|13501.9|13499.9|25
1647408860000|2022-03-16 05:34:20|13505.6|13503.6|13504.3|13502.3|13505.6|13503.6|13504|13502|12
1647408870000|2022-03-16 05:34:30|13505.3|13503.3|13507.9|13505.9|13508.8|13506.8|13505|13503|110
1647408880000|2022-03-16 05:34:40|13507.8|13505.8|13513.1|13511.1|13513.1|13511.1|13507.5|13505.5|65
1647408890000|2022-03-16 05:34:50|13513|13511|13517.5|13515.5|13517.6|13515.6|13512.6|13510.6|85
1647408900000|2022-03-16 05:35:00|13517.6|13515.6|13516.5|13514.5|13517.8|13515.8|13515.6|13513.6|131
1647408910000|2022-03-16 05:35:10|13516.4|13514.4|13517|13515|13517.3|13515.3|13516|13514|14
1647408920000|2022-03-16 05:35:20|13516.9|13514.9|13516.4|13514.4|13517|13515|13516.1|13514.1|6
1647408930000|2022-03-16 05:35:30|13516.1|13514.1|13514.6|13512.6|13516.1|13514.1|13512|13510|21
1647408940000|2022-03-16 05:35:40|13514.3|13512.3|13514.1|13512.1|13515.3|13513.3|13514|13512|5
1647408950000|2022-03-16 05:35:50|13514.3|13512.3|13517.9|13515.9|13518.1|13516.1|13514.3|13512.3|48
1647408960000|2022-03-16 05:36:00|13517.4|13515.4|13515.9|13513.9|13520|13518|13515.6|13513.6|26
1647408970000|2022-03-16 05:36:10|13515.8|13513.8|13515.1|13513.1|13515.9|13513.9|13513.6|13511.6|11
1647408980000|2022-03-16 05:36:20|13515|13513|13513.4|13511.4|13515.4|13513.4|13513.4|13511.4|12
1647408990000|2022-03-16 05:36:30|13513.3|13511.3|13512.9|13510.9|13514|13512|13512.4|13510.4|26
1647409000000|2022-03-16 05:36:40|13513|13511|13511.9|13509.9|13513.5|13511.5|13511.1|13509.1|4
1647409010000|2022-03-16 05:36:50|13511.8|13509.8|13512.5|13510.5|13512.6|13510.6|13510.6|13508.6|14
1647409020000|2022-03-16 05:37:00|13512.3|13510.3|13517.3|13515.3|13517.3|13515.3|13511.8|13509.8|153
1647409030000|2022-03-16 05:37:10|13517.4|13515.4|13517.3|13515.3|13518.4|13516.4|13516.1|13514.1|94
1647409040000|2022-03-16 05:37:20|13515.4|13513.4|13513.9|13511.9|13516.3|13514.3|13513.4|13511.4|26
1647409050000|2022-03-16 05:37:30|13514|13512|13514.4|13512.4|13514.6|13512.6|13513.4|13511.4|9
1647409060000|2022-03-16 05:37:40|13514.3|13512.3|13513.8|13511.8|13514.4|13512.4|13513.3|13511.3|3
1647409070000|2022-03-16 05:37:50|13513.9|13511.9|13515.1|13513.1|13515.6|13513.6|13513.8|13511.8|15
1647409080000|2022-03-16 05:38:00|13515.4|13513.4|13514.8|13512.8|13516.1|13514.1|13514.6|13512.6|8
1647409090000|2022-03-16 05:38:10|13514.9|13512.9|13514.6|13512.6|13515.8|13513.8|13514.5|13512.5|3
1647409100000|2022-03-16 05:38:20|13514.8|13512.8|13515.1|13513.1|13515.9|13513.9|13514.6|13512.6|19
1647409110000|2022-03-16 05:38:30|13515|13513|13513.6|13511.6|13515.1|13513.1|13512.8|13510.8|16
1647409120000|2022-03-16 05:38:40|13513.9|13511.9|13514.8|13512.8|13515.6|13513.6|13513.6|13511.6|14
1647409130000|2022-03-16 05:38:50|13514.9|13512.9|13516.5|13514.5|13516.6|13514.6|13514.9|13512.9|14
1647409140000|2022-03-16 05:39:00|13516.6|13514.6|13520.6|13518.6|13521.5|13519.5|13516.3|13514.3|25
1647409150000|2022-03-16 05:39:10|13520.8|13518.8|13521.1|13519.1|13524.4|13522.4|13520.3|13518.3|41
1647409160000|2022-03-16 05:39:20|13521.3|13519.3|13523.4|13521.4|13524.6|13522.6|13520.5|13518.5|91
1647409170000|2022-03-16 05:39:30|13523.8|13521.8|13526.6|13524.6|13528.4|13526.4|13523.8|13521.8|57
1647409180000|2022-03-16 05:39:40|13526.5|13524.5|13524.1|13522.1|13526.9|13524.9|13523.8|13521.8|25
1647409190000|2022-03-16 05:39:50|13524.3|13522.3|13526.3|13524.3|13526.4|13524.4|13523.9|13521.9|17
1647409200000|2022-03-16 05:40:00|13526|13524|13524.3|13522.3|13526.8|13524.8|13523.8|13521.8|11
1647409210000|2022-03-16 05:40:10|13524.1|13522.1|13525.9|13523.9|13526.4|13524.4|13524|13522|8
1647409220000|2022-03-16 05:40:20|13525.8|13523.8|13525.5|13523.5|13526.3|13524.3|13524.5|13522.5|17
1647409230000|2022-03-16 05:40:30|13525.6|13523.6|13533|13531|13534.4|13532.4|13525.6|13523.6|120
1647409240000|2022-03-16 05:40:40|13532.9|13530.9|13534.6|13532.6|13534.8|13532.8|13532.5|13530.5|34
1647409250000|2022-03-16 05:40:50|13534.5|13532.5|13533.9|13531.9|13536|13534|13533.3|13531.3|45
1647409260000|2022-03-16 05:41:00|13534.5|13532.5|13534.5|13532.5|13536.3|13534.3|13533.8|13531.8|24
1647409270000|2022-03-16 05:41:10|13534.6|13532.6|13534.6|13532.6|13535.9|13533.9|13534.4|13532.4|21
1647409280000|2022-03-16 05:41:20|13534.9|13532.9|13535.3|13533.3|13536.1|13534.1|13534.5|13532.5|13
1647409290000|2022-03-16 05:41:30|13535.4|13533.4|13535.5|13533.5|13537.9|13535.9|13534.9|13532.9|40
1647409300000|2022-03-16 05:41:40|13535.4|13533.4|13534.8|13532.8|13536.1|13534.1|13534.5|13532.5|12
1647409310000|2022-03-16 05:41:50|13534.6|13532.6|13532.9|13530.9|13535.1|13533.1|13532|13530|37
1647409320000|2022-03-16 05:42:00|13532.6|13530.6|13532.4|13530.4|13533.8|13531.8|13531.4|13529.4|26
1647409330000|2022-03-16 05:42:10|13532|13530|13532.9|13530.9|13533.5|13531.5|13531.4|13529.4|18
1647409340000|2022-03-16 05:42:20|13532.6|13530.6|13532.3|13530.3|13533.1|13531.1|13531.5|13529.5|14
1647409350000|2022-03-16 05:42:30|13532.1|13530.1|13535.6|13533.6|13536.1|13534.1|13532.1|13530.1|19
1647409360000|2022-03-16 05:42:40|13535.8|13533.8|13535.5|13533.5|13535.9|13533.9|13534.3|13532.3|12
1647409370000|2022-03-16 05:42:50|13535.8|13533.8|13540.6|13538.6|13540.9|13538.9|13535.5|13533.5|74
1647409380000|2022-03-16 05:43:00|13540.4|13538.4|13537.3|13535.3|13540.9|13538.9|13537.1|13535.1|32
1647409390000|2022-03-16 05:43:10|13537.4|13535.4|13537.1|13535.1|13537.4|13535.4|13536.9|13534.9|12
1647409400000|2022-03-16 05:43:20|13537.3|13535.3|13538.5|13536.5|13538.5|13536.5|13536.8|13534.8|14
1647409410000|2022-03-16 05:43:30|13538.6|13536.6|13540.1|13538.1|13540.9|13538.9|13538.5|13536.5|16
1647409420000|2022-03-16 05:43:40|13540.3|13538.3|13541.9|13539.9|13542.4|13540.4|13540.1|13538.1|27
1647409430000|2022-03-16 05:43:50|13542|13540|13542|13540|13543.3|13541.3|13540.8|13538.8|31
1647409440000|2022-03-16 05:44:00|13542.1|13540.1|13541.6|13539.6|13542.5|13540.5|13541.6|13539.6|16
1647409450000|2022-03-16 05:44:10|13541.5|13539.5|13542|13540|13542.1|13540.1|13541.5|13539.5|12
1647409460000|2022-03-16 05:44:20|13542.3|13540.3|13542.4|13540.4|13544.6|13542.6|13541.9|13539.9|77
1647409470000|2022-03-16 05:44:30|13542.5|13540.5|13544.5|13542.5|13544.5|13542.5|13542.4|13540.4|17
1647409480000|2022-03-16 05:44:40|13544.4|13542.4|13544.9|13542.9|13545|13543|13543.1|13541.1|16
1647409490000|2022-03-16 05:44:50|13544.8|13542.8|13545.8|13543.8|13546.3|13544.3|13544.8|13542.8|28
1647409500000|2022-03-16 05:45:00|13545.9|13543.9|13544.8|13542.8|13545.9|13543.9|13544.8|13542.8|35
1647409510000|2022-03-16 05:45:10|13545.1|13543.1|13548.8|13546.8|13550.1|13548.1|13545.1|13543.1|100
1647409520000|2022-03-16 05:45:20|13549|13547|13549.8|13547.8|13552.3|13550.3|13548.8|13546.8|46
1647409530000|2022-03-16 05:45:30|13549.9|13547.9|13551.4|13549.4|13552.3|13550.3|13549.5|13547.5|39
1647409540000|2022-03-16 05:45:40|13551.3|13549.3|13552.9|13550.9|13553.1|13551.1|13551.1|13549.1|11
1647409550000|2022-03-16 05:45:50|13553|13551|13568.5|13566.5|13569.3|13567.3|13552.1|13550.1|474
1647409560000|2022-03-16 05:46:00|13569.1|13567.1|13564.4|13562.4|13569.8|13567.8|13560.9|13558.9|161
1647409570000|2022-03-16 05:46:10|13564.8|13562.8|13563.9|13561.9|13566.1|13564.1|13563.4|13561.4|68
1647409580000|2022-03-16 05:46:20|13564.8|13562.8|13564.4|13562.4|13565.1|13563.1|13563.5|13561.5|62
1647409590000|2022-03-16 05:46:30|13564.3|13562.3|13565|13563|13565.4|13563.4|13562.4|13560.4|26
1647409600000|2022-03-16 05:46:40|13565.1|13563.1|13571|13569|13573.4|13571.4|13565|13563|98
1647409610000|2022-03-16 05:46:50|13571.1|13569.1|13576.6|13574.6|13576.8|13574.8|13571|13569|139
1647409620000|2022-03-16 05:47:00|13576.8|13574.8|13582.8|13580.8|13584.3|13582.3|13576.8|13574.8|117
1647409630000|2022-03-16 05:47:10|13583.1|13581.1|13582.1|13580.1|13584.6|13582.6|13581.5|13579.5|133
1647409640000|2022-03-16 05:47:20|13581.9|13579.9|13582.9|13580.9|13584.1|13582.1|13581.9|13579.9|52
1647409650000|2022-03-16 05:47:30|13582.8|13580.8|13584.1|13582.1|13584.1|13582.1|13581|13579|99
1647409660000|2022-03-16 05:47:40|13584|13582|13587.9|13585.9|13588.4|13586.4|13583.6|13581.6|92
1647409670000|2022-03-16 05:47:50|13587.6|13585.6|13591.5|13589.5|13591.6|13589.6|13587.5|13585.5|72
1647409680000|2022-03-16 05:48:00|13591.4|13589.4|13591.4|13589.4|13593.3|13591.3|13591.1|13589.1|55
1647409690000|2022-03-16 05:48:10|13591.5|13589.5|13590.1|13588.1|13592.8|13590.8|13590.1|13588.1|33
1647409700000|2022-03-16 05:48:20|13590.3|13588.3|13591|13589|13591.6|13589.6|13590|13588|23
1647409710000|2022-03-16 05:48:30|13591.5|13589.5|13587.3|13585.3|13591.5|13589.5|13587.3|13585.3|24
1647409720000|2022-03-16 05:48:40|13587.4|13585.4|13584.5|13582.5|13587.9|13585.9|13584.1|13582.1|37
1647409730000|2022-03-16 05:48:50|13584.6|13582.6|13593.5|13591.5|13593.5|13591.5|13584.4|13582.4|119
1647409740000|2022-03-16 05:49:00|13593.4|13591.4|13596.8|13594.8|13598.8|13596.8|13593.3|13591.3|74
1647409750000|2022-03-16 05:49:10|13596.1|13594.1|13593.3|13591.3|13597.1|13595.1|13593|13591|48
1647409760000|2022-03-16 05:49:20|13593.4|13591.4|13586.6|13584.6|13593.4|13591.4|13585.9|13583.9|38
1647409770000|2022-03-16 05:49:30|13586.9|13584.9|13581.5|13579.5|13587.5|13585.5|13581.5|13579.5|50
1647409780000|2022-03-16 05:49:40|13581.3|13579.3|13580.3|13578.3|13583.6|13581.6|13579.9|13577.9|55
1647409790000|2022-03-16 05:49:50|13580.4|13578.4|13576.6|13574.6|13580.9|13578.9|13576.6|13574.6|48
1647409800000|2022-03-16 05:50:00|13576.5|13574.5|13577.1|13575.1|13578.8|13576.8|13576|13574|33
1647409810000|2022-03-16 05:50:10|13577.3|13575.3|13577|13575|13578.5|13576.5|13575.1|13573.1|65
1647409820000|2022-03-16 05:50:20|13577.1|13575.1|13578.5|13576.5|13579.8|13577.8|13576.1|13574.1|58
1647409830000|2022-03-16 05:50:30|13578.4|13576.4|13576.3|13574.3|13578.8|13576.8|13576.1|13574.1|8
1647409840000|2022-03-16 05:50:40|13576.1|13574.1|13576.3|13574.3|13576.4|13574.4|13574.4|13572.4|31
1647409850000|2022-03-16 05:50:50|13576.4|13574.4|13573.5|13571.5|13576.4|13574.4|13573.5|13571.5|8
1647409860000|2022-03-16 05:51:00|13573.6|13571.6|13572.3|13570.3|13574.6|13572.6|13572.3|13570.3|23
1647409870000|2022-03-16 05:51:10|13572.4|13570.4|13573.1|13571.1|13573.5|13571.5|13571.6|13569.6|30
1647409880000|2022-03-16 05:51:20|13573.3|13571.3|13572.9|13570.9|13573.8|13571.8|13572.9|13570.9|33
1647409890000|2022-03-16 05:51:30|13572.5|13570.5|13571.9|13569.9|13573.4|13571.4|13571.4|13569.4|53
1647409900000|2022-03-16 05:51:40|13571.4|13569.4|13570.8|13568.8|13572|13570|13570.5|13568.5|15
1647409910000|2022-03-16 05:51:50|13570.6|13568.6|13568.3|13566.3|13570.8|13568.8|13567.1|13565.1|79
1647409920000|2022-03-16 05:52:00|13568.1|13566.1|13568.1|13566.1|13569.3|13567.3|13566.9|13564.9|56
1647409930000|2022-03-16 05:52:10|13568|13566|13568.8|13566.8|13569.8|13567.8|13567.9|13565.9|43
1647409940000|2022-03-16 05:52:20|13569|13567|13570.1|13568.1|13570.3|13568.3|13568|13566|29
1647409950000|2022-03-16 05:52:30|13570.3|13568.3|13567.6|13565.6|13570.3|13568.3|13566.6|13564.6|53
1647409960000|2022-03-16 05:52:40|13567.8|13565.8|13565.6|13563.6|13568|13566|13565.5|13563.5|25
1647409970000|2022-03-16 05:52:50|13565.5|13563.5|13561.5|13559.5|13565.5|13563.5|13561.5|13559.5|54
1647409980000|2022-03-16 05:53:00|13561.9|13559.9|13562.6|13560.6|13563.4|13561.4|13560.5|13558.5|74
1647409990000|2022-03-16 05:53:10|13562.8|13560.8|13564.6|13562.6|13564.8|13562.8|13562.1|13560.1|38
1647410000000|2022-03-16 05:53:20|13564.5|13562.5|13564.8|13562.8|13566|13564|13564.3|13562.3|32
1647410010000|2022-03-16 05:53:30|13564.6|13562.6|13560.6|13558.6|13565.6|13563.6|13560.6|13558.6|42
1647410020000|2022-03-16 05:53:40|13560.9|13558.9|13563.1|13561.1|13564.3|13562.3|13560.6|13558.6|54
1647410030000|2022-03-16 05:53:50|13563|13561|13565.4|13563.4|13565.6|13563.6|13562.6|13560.6|50
1647410040000|2022-03-16 05:54:00|13565.1|13563.1|13564.3|13562.3|13565.6|13563.6|13562.9|13560.9|58
1647410050000|2022-03-16 05:54:10|13564.4|13562.4|13563.1|13561.1|13565.4|13563.4|13562.9|13560.9|22
1647410060000|2022-03-16 05:54:20|13563.3|13561.3|13564.9|13562.9|13565.4|13563.4|13562.8|13560.8|24
1647410070000|2022-03-16 05:54:30|13564.8|13562.8|13563.8|13561.8|13564.9|13562.9|13562.9|13560.9|17
1647410080000|2022-03-16 05:54:40|13563.9|13561.9|13560.6|13558.6|13564.5|13562.5|13560.4|13558.4|35
1647410090000|2022-03-16 05:54:50|13560.5|13558.5|13561.1|13559.1|13561.1|13559.1|13559.5|13557.5|19
1647410100000|2022-03-16 05:55:00|13561.6|13559.6|13560.8|13558.8|13562.1|13560.1|13560.4|13558.4|22
1647410110000|2022-03-16 05:55:10|13560.9|13558.9|13560.9|13558.9|13563.1|13561.1|13560.6|13558.6|24
1647410120000|2022-03-16 05:55:20|13560.6|13558.6|13560.3|13558.3|13561|13559|13560|13558|16
1647410130000|2022-03-16 05:55:30|13560.1|13558.1|13559.5|13557.5|13561.1|13559.1|13559.5|13557.5|21
1647410140000|2022-03-16 05:55:40|13560|13558|13558.6|13556.6|13560|13558|13558.4|13556.4|19
1647410150000|2022-03-16 05:55:50|13558.5|13556.5|13556.8|13554.8|13558.8|13556.8|13556.3|13554.3|46
1647410160000|2022-03-16 05:56:00|13556.9|13554.9|13557.3|13555.3|13557.3|13555.3|13555.5|13553.5|42
1647410170000|2022-03-16 05:56:10|13557|13555|13556.9|13554.9|13559.1|13557.1|13556.5|13554.5|62
1647410180000|2022-03-16 05:56:20|13557|13555|13555.6|13553.6|13558.1|13556.1|13553.5|13551.5|69
1647410190000|2022-03-16 05:56:30|13556.3|13554.3|13558.4|13556.4|13558.4|13556.4|13556.1|13554.1|23
1647410200000|2022-03-16 05:56:40|13558.3|13556.3|13557.8|13555.8|13558.5|13556.5|13556.9|13554.9|18
1647410210000|2022-03-16 05:56:50|13557.6|13555.6|13559.5|13557.5|13560.4|13558.4|13557.1|13555.1|41
1647410220000|2022-03-16 05:57:00|13559.4|13557.4|13553.6|13551.6|13559.4|13557.4|13553.6|13551.6|48
1647410230000|2022-03-16 05:57:10|13553.8|13551.8|13551.9|13549.9|13554.8|13552.8|13550.9|13548.9|57
1647410240000|2022-03-16 05:57:20|13551.1|13549.1|13555.8|13553.8|13555.8|13553.8|13551.1|13549.1|47
1647410250000|2022-03-16 05:57:30|13555.9|13553.9|13558.3|13556.3|13558.5|13556.5|13555.9|13553.9|31
1647410260000|2022-03-16 05:57:40|13558.4|13556.4|13559.6|13557.6|13559.6|13557.6|13558.1|13556.1|27
1647410270000|2022-03-16 05:57:50|13559.8|13557.8|13559.6|13557.6|13560.5|13558.5|13559|13557|29
1647410280000|2022-03-16 05:58:00|13559.8|13557.8|13561.5|13559.5|13563.5|13561.5|13559|13557|99
1647410290000|2022-03-16 05:58:10|13561.1|13559.1|13558.4|13556.4|13562|13560|13557.5|13555.5|37
1647410300000|2022-03-16 05:58:20|13558.3|13556.3|13559.4|13557.4|13561.1|13559.1|13558.3|13556.3|34
1647410310000|2022-03-16 05:58:30|13559.5|13557.5|13560.8|13558.8|13560.8|13558.8|13557.4|13555.4|23
1647410320000|2022-03-16 05:58:40|13561.3|13559.3|13562.5|13560.5|13563|13561|13560.8|13558.8|31
1647410330000|2022-03-16 05:58:50|13562.6|13560.6|13561.6|13559.6|13562.8|13560.8|13561.1|13559.1|12
1647410340000|2022-03-16 05:59:00|13561.5|13559.5|13559.9|13557.9|13561.5|13559.5|13559.6|13557.6|10
1647410350000|2022-03-16 05:59:10|13560|13558|13561.3|13559.3|13562.5|13560.5|13559.4|13557.4|25
1647410360000|2022-03-16 05:59:20|13561.5|13559.5|13559.9|13557.9|13562.4|13560.4|13559.5|13557.5|10
1647410370000|2022-03-16 05:59:30|13560.1|13558.1|13561.4|13559.4|13562.4|13560.4|13560|13558|7
1647410380000|2022-03-16 05:59:40|13561.3|13559.3|13561.9|13559.9|13562.3|13560.3|13559.1|13557.1|11
1647410390000|2022-03-16 05:59:50|13562.3|13560.3|13562.8|13560.8|13563.3|13561.3|13561|13559|15
1647410400000|2022-03-16 06:00:00|13562.4|13560.4|13560.8|13558.8|13565.1|13563.1|13560.1|13558.1|109
1647410410000|2022-03-16 06:00:10|13560.6|13558.6|13559.9|13557.9|13560.6|13558.6|13559.1|13557.1|13
1647410420000|2022-03-16 06:00:20|13559.5|13557.5|13560.5|13558.5|13560.5|13558.5|13559.1|13557.1|13
1647410430000|2022-03-16 06:00:30|13560.3|13558.3|13559.8|13557.8|13560.8|13558.8|13559.5|13557.5|12
1647410440000|2022-03-16 06:00:40|13559.9|13557.9|13559.4|13557.4|13560.6|13558.6|13558.5|13556.5|15
1647410450000|2022-03-16 06:00:50|13559.3|13557.3|13559.6|13557.6|13560.3|13558.3|13559|13557|6
1647410460000|2022-03-16 06:01:00|13559.8|13557.8|13559.5|13557.5|13560.1|13558.1|13558.5|13556.5|7
1647410470000|2022-03-16 06:01:10|13559.4|13557.4|13559.8|13557.8|13560.4|13558.4|13558.8|13556.8|10
1647410480000|2022-03-16 06:01:20|13559.6|13557.6|13558.6|13556.6|13560.1|13558.1|13558.6|13556.6|0
1647410490000|2022-03-16 06:01:30|13559|13557|13561.8|13559.8|13563|13561|13559|13557|28
1647410500000|2022-03-16 06:01:40|13561.5|13559.5|13564|13562|13564.9|13562.9|13561.5|13559.5|20
1647410510000|2022-03-16 06:01:50|13564.1|13562.1|13562.1|13560.1|13564.5|13562.5|13561.9|13559.9|5
1647410520000|2022-03-16 06:02:00|13562.3|13560.3|13561.4|13559.4|13564|13562|13561.3|13559.3|8
1647410530000|2022-03-16 06:02:10|13561.3|13559.3|13562.6|13560.6|13562.8|13560.8|13560.6|13558.6|14
1647410540000|2022-03-16 06:02:20|13562.5|13560.5|13562.9|13560.9|13563.5|13561.5|13561.4|13559.4|10
1647410550000|2022-03-16 06:02:30|13563|13561|13563.9|13561.9|13564.3|13562.3|13562.6|13560.6|5
1647410560000|2022-03-16 06:02:40|13563.8|13561.8|13563.9|13561.9|13564.5|13562.5|13563.8|13561.8|11
1647410570000|2022-03-16 06:02:50|13564|13562|13567.5|13565.5|13567.5|13565.5|13563.9|13561.9|55
1647410580000|2022-03-16 06:03:00|13567.3|13565.3|13563|13561|13567.4|13565.4|13563|13561|19
1647410590000|2022-03-16 06:03:10|13562.9|13560.9|13561.6|13559.6|13562.9|13560.9|13560.9|13558.9|23
1647410600000|2022-03-16 06:03:20|13561.9|13559.9|13558.9|13556.9|13562|13560|13558.9|13556.9|13
1647410610000|2022-03-16 06:03:30|13559|13557|13559.9|13557.9|13559.9|13557.9|13558.6|13556.6|8
1647410620000|2022-03-16 06:03:40|13560|13558|13559.6|13557.6|13560.1|13558.1|13559.4|13557.4|4
1647410630000|2022-03-16 06:03:50|13559.8|13557.8|13560.4|13558.4|13560.4|13558.4|13559|13557|12
1647410640000|2022-03-16 06:04:00|13560.3|13558.3|13560.1|13558.1|13562.8|13560.8|13559.9|13557.9|11
1647410650000|2022-03-16 06:04:10|13559.9|13557.9|13560.9|13558.9|13561.1|13559.1|13559.9|13557.9|2
1647410660000|2022-03-16 06:04:20|13560.8|13558.8|13561.1|13559.1|13562.8|13560.8|13560.5|13558.5|7
1647410670000|2022-03-16 06:04:30|13561.3|13559.3|13560.6|13558.6|13561.8|13559.8|13560.4|13558.4|2
1647410680000|2022-03-16 06:04:40|13560.9|13558.9|13563.3|13561.3|13563.6|13561.6|13560.9|13558.9|19
1647410690000|2022-03-16 06:04:50|13563|13561|13562.8|13560.8|13563.4|13561.4|13562.8|13560.8|2
1647410700000|2022-03-16 06:05:00|13562.6|13560.6|13561.1|13559.1|13562.6|13560.6|13559.8|13557.8|11
1647410710000|2022-03-16 06:05:10|13561|13559|13560.5|13558.5|13561.3|13559.3|13559.1|13557.1|23
1647410720000|2022-03-16 06:05:20|13560.4|13558.4|13560.9|13558.9|13561.4|13559.4|13560|13558|10
1647410730000|2022-03-16 06:05:30|13560.5|13558.5|13561.6|13559.6|13562|13560|13560.1|13558.1|12
1647410740000|2022-03-16 06:05:40|13561.3|13559.3|13561.6|13559.6|13562.1|13560.1|13561.1|13559.1|3
1647410750000|2022-03-16 06:05:50|13561|13559|13560.5|13558.5|13561|13559|13559.5|13557.5|13
1647410760000|2022-03-16 06:06:00|13559.6|13557.6|13562|13560|13562|13560|13559.5|13557.5|13
1647410770000|2022-03-16 06:06:10|13562.1|13560.1|13565.1|13563.1|13565.3|13563.3|13561.9|13559.9|32
1647410780000|2022-03-16 06:06:20|13565.3|13563.3|13563.1|13561.1|13565.8|13563.8|13562.9|13560.9|13
1647410790000|2022-03-16 06:06:30|13563.4|13561.4|13562.9|13560.9|13563.4|13561.4|13560.8|13558.8|13
1647410800000|2022-03-16 06:06:40|13563.3|13561.3|13559.6|13557.6|13563.5|13561.5|13559.5|13557.5|34
1647410810000|2022-03-16 06:06:50|13559.5|13557.5|13555.9|13553.9|13559.6|13557.6|13554.9|13552.9|41
1647410820000|2022-03-16 06:07:00|13556|13554|13555.8|13553.8|13556.8|13554.8|13554.8|13552.8|27
1647410830000|2022-03-16 06:07:10|13555.1|13553.1|13556.9|13554.9|13557.5|13555.5|13554.6|13552.6|18
1647410840000|2022-03-16 06:07:20|13557.4|13555.4|13563.6|13561.6|13564.3|13562.3|13557.1|13555.1|29
1647410850000|2022-03-16 06:07:30|13563.1|13561.1|13558.3|13556.3|13563.3|13561.3|13557.9|13555.9|17
1647410860000|2022-03-16 06:07:40|13559.4|13557.4|13561.9|13559.9|13562|13560|13559.4|13557.4|31
1647410870000|2022-03-16 06:07:50|13562|13560|13562|13560|13562.6|13560.6|13561.6|13559.6|15
1647410880000|2022-03-16 06:08:00|13561.9|13559.9|13557.1|13555.1|13561.9|13559.9|13557.1|13555.1|78
1647410890000|2022-03-16 06:08:10|13557.5|13555.5|13559.1|13557.1|13559.5|13557.5|13556.1|13554.1|18
1647410900000|2022-03-16 06:08:20|13559|13557|13554.6|13552.6|13559|13557|13554.5|13552.5|22
1647410910000|2022-03-16 06:08:30|13554.5|13552.5|13552|13550|13554.9|13552.9|13551.6|13549.6|21
1647410920000|2022-03-16 06:08:40|13551.8|13549.8|13553.8|13551.8|13554.1|13552.1|13551|13549|45
1647410930000|2022-03-16 06:08:50|13553.6|13551.6|13555.3|13553.3|13555.6|13553.6|13553.6|13551.6|7
1647410940000|2022-03-16 06:09:00|13554.6|13552.6|13554.1|13552.1|13555|13553|13553.4|13551.4|9
1647410950000|2022-03-16 06:09:10|13553.1|13551.1|13552.1|13550.1|13553.9|13551.9|13551.9|13549.9|10
1647410960000|2022-03-16 06:09:20|13552.3|13550.3|13553.9|13551.9|13554.1|13552.1|13551.4|13549.4|16
1647410970000|2022-03-16 06:09:30|13554|13552|13552.5|13550.5|13554.3|13552.3|13552.4|13550.4|10
1647410980000|2022-03-16 06:09:40|13552.4|13550.4|13552.6|13550.6|13552.9|13550.9|13552.4|13550.4|3
1647410990000|2022-03-16 06:09:50|13552.8|13550.8|13556.8|13554.8|13557.9|13555.9|13552.8|13550.8|14
1647411000000|2022-03-16 06:10:00|13556.6|13554.6|13554.9|13552.9|13558|13556|13554.4|13552.4|15
1647411010000|2022-03-16 06:10:10|13554.4|13552.4|13559.4|13557.4|13559.9|13557.9|13554.4|13552.4|39
1647411020000|2022-03-16 06:10:20|13559.5|13557.5|13557.5|13555.5|13559.5|13557.5|13557.3|13555.3|14
1647411030000|2022-03-16 06:10:30|13557.6|13555.6|13556.6|13554.6|13558.3|13556.3|13556.6|13554.6|25
1647411040000|2022-03-16 06:10:40|13556.8|13554.8|13557.9|13555.9|13558|13556|13556.8|13554.8|3
1647411050000|2022-03-16 06:10:50|13557.8|13555.8|13557.9|13555.9|13558.4|13556.4|13556.6|13554.6|3
1647411060000|2022-03-16 06:11:00|13558|13556|13558|13556|13558.3|13556.3|13557.1|13555.1|4
1647411070000|2022-03-16 06:11:10|13557.9|13555.9|13558.6|13556.6|13558.8|13556.8|13557.4|13555.4|9
1647411080000|2022-03-16 06:11:20|13558.5|13556.5|13559.8|13557.8|13559.8|13557.8|13557.6|13555.6|6
1647411090000|2022-03-16 06:11:30|13559.9|13557.9|13560.9|13558.9|13561.1|13559.1|13559.5|13557.5|5
1647411100000|2022-03-16 06:11:40|13560.8|13558.8|13561.9|13559.9|13561.9|13559.9|13559.6|13557.6|18
1647411110000|2022-03-16 06:11:50|13561.8|13559.8|13562.3|13560.3|13562.4|13560.4|13561.5|13559.5|3
1647411120000|2022-03-16 06:12:00|13562.1|13560.1|13560.4|13558.4|13562.1|13560.1|13560.3|13558.3|6
1647411130000|2022-03-16 06:12:10|13560|13558|13560.3|13558.3|13562|13560|13558.8|13556.8|26
1647411140000|2022-03-16 06:12:20|13560.1|13558.1|13562.3|13560.3|13563.3|13561.3|13560.1|13558.1|29
1647411150000|2022-03-16 06:12:30|13562.4|13560.4|13567.1|13565.1|13567.5|13565.5|13561.9|13559.9|49
1647411160000|2022-03-16 06:12:40|13567|13565|13568.4|13566.4|13568.4|13566.4|13566.9|13564.9|13
1647411170000|2022-03-16 06:12:50|13568.3|13566.3|13568.4|13566.4|13569.3|13567.3|13568|13566|16
1647411180000|2022-03-16 06:13:00|13568.5|13566.5|13565.9|13563.9|13568.5|13566.5|13565.9|13563.9|14
1647411190000|2022-03-16 06:13:10|13565.1|13563.1|13562.9|13560.9|13565.1|13563.1|13561.6|13559.6|15
1647411200000|2022-03-16 06:13:20|13562.8|13560.8|13562.6|13560.6|13562.8|13560.8|13561|13559|27
1647411210000|2022-03-16 06:13:30|13562.4|13560.4|13563|13561|13563|13561|13561.6|13559.6|1
1647411220000|2022-03-16 06:13:40|13563.1|13561.1|13563.1|13561.1|13563.5|13561.5|13561.9|13559.9|6
1647411230000|2022-03-16 06:13:50|13563.3|13561.3|13565.5|13563.5|13566.8|13564.8|13563.3|13561.3|10
1647411240000|2022-03-16 06:14:00|13566.4|13564.4|13565.8|13563.8|13566.8|13564.8|13563.9|13561.9|14
1647411250000|2022-03-16 06:14:10|13565.6|13563.6|13564.3|13562.3|13565.9|13563.9|13563.8|13561.8|7
1647411260000|2022-03-16 06:14:20|13564.4|13562.4|13566.1|13564.1|13566.8|13564.8|13564.4|13562.4|11
1647411270000|2022-03-16 06:14:30|13566.3|13564.3|13567.9|13565.9|13568.3|13566.3|13566.1|13564.1|7
1647411280000|2022-03-16 06:14:40|13567.6|13565.6|13567.4|13565.4|13568|13566|13566|13564|195
1647411290000|2022-03-16 06:14:50|13567.3|13565.3|13565.5|13563.5|13567.4|13565.4|13565|13563|1
1647411300000|2022-03-16 06:15:00|13565.4|13563.4|13565|13563|13565.8|13563.8|13564.5|13562.5|4
1647411310000|2022-03-16 06:15:10|13564.3|13562.3|13564.6|13562.6|13564.6|13562.6|13562.5|13560.5|14
1647411320000|2022-03-16 06:15:20|13564.9|13562.9|13565.5|13563.5|13565.8|13563.8|13564.9|13562.9|3
1647411330000|2022-03-16 06:15:30|13565.4|13563.4|13564.8|13562.8|13565.9|13563.9|13564.5|13562.5|12
1647411340000|2022-03-16 06:15:40|13564.1|13562.1|13562.9|13560.9|13564.5|13562.5|13561.6|13559.6|6
1647411350000|2022-03-16 06:15:50|13563.1|13561.1|13564.3|13562.3|13564.3|13562.3|13563|13561|0
1647411360000|2022-03-16 06:16:00|13564.4|13562.4|13563.3|13561.3|13564.6|13562.6|13562.9|13560.9|4
1647411370000|2022-03-16 06:16:10|13563|13561|13566.3|13564.3|13566.3|13564.3|13563|13561|21
1647411380000|2022-03-16 06:16:20|13566.5|13564.5|13569.3|13567.3|13569.6|13567.6|13566.5|13564.5|30
1647411390000|2022-03-16 06:16:30|13569.1|13567.1|13567.3|13565.3|13569.4|13567.4|13565.9|13563.9|31
1647411400000|2022-03-16 06:16:40|13567.4|13565.4|13569|13567|13569|13567|13566.6|13564.6|8
1647411410000|2022-03-16 06:16:50|13568.9|13566.9|13569.4|13567.4|13569.9|13567.9|13568.4|13566.4|15
1647411420000|2022-03-16 06:17:00|13569.9|13567.9|13573.1|13571.1|13573.4|13571.4|13569.1|13567.1|33
1647411430000|2022-03-16 06:17:10|13573.4|13571.4|13577.1|13575.1|13578.4|13576.4|13573.1|13571.1|50
1647411440000|2022-03-16 06:17:20|13577.3|13575.3|13578|13576|13578.8|13576.8|13576.1|13574.1|29
1647411450000|2022-03-16 06:17:30|13577.4|13575.4|13573.5|13571.5|13577.4|13575.4|13572|13570|17
1647411460000|2022-03-16 06:17:40|13573.6|13571.6|13573|13571|13573.9|13571.9|13572.1|13570.1|10
1647411470000|2022-03-16 06:17:50|13572.6|13570.6|13573.3|13571.3|13573.9|13571.9|13572.6|13570.6|15
1647411480000|2022-03-16 06:18:00|13573.4|13571.4|13576.3|13574.3|13577.4|13575.4|13572.5|13570.5|7
1647411490000|2022-03-16 06:18:10|13576.1|13574.1|13578.4|13576.4|13578.9|13576.9|13576|13574|29
1647411500000|2022-03-16 06:18:20|13578.6|13576.6|13577|13575|13578.6|13576.6|13576.5|13574.5|3
1647411510000|2022-03-16 06:18:30|13577.5|13575.5|13577.8|13575.8|13577.8|13575.8|13575.5|13573.5|6
1647411520000|2022-03-16 06:18:40|13577.3|13575.3|13575.1|13573.1|13578.1|13576.1|13573.4|13571.4|14
1647411530000|2022-03-16 06:18:50|13575.3|13573.3|13575.5|13573.5|13576.9|13574.9|13575.3|13573.3|10
1647411540000|2022-03-16 06:19:00|13575.3|13573.3|13576.1|13574.1|13576.4|13574.4|13575.1|13573.1|5
1647411550000|2022-03-16 06:19:10|13576.6|13574.6|13576.1|13574.1|13577.6|13575.6|13576|13574|14
1647411560000|2022-03-16 06:19:20|13576|13574|13578.1|13576.1|13578.3|13576.3|13576|13574|14
1647411570000|2022-03-16 06:19:30|13579.3|13577.3|13579.9|13577.9|13580.5|13578.5|13579.3|13577.3|21
1647411580000|2022-03-16 06:19:40|13580.3|13578.3|13581|13579|13581.3|13579.3|13579.6|13577.6|13
1647411590000|2022-03-16 06:19:50|13580.9|13578.9|13580|13578|13580.9|13578.9|13579.6|13577.6|5
1647411600000|2022-03-16 06:20:00|13579.9|13577.9|13576.1|13574.1|13580.3|13578.3|13575.6|13573.6|9
1647411610000|2022-03-16 06:20:10|13576.3|13574.3|13576.8|13574.8|13577.6|13575.6|13575|13573|9
1647411620000|2022-03-16 06:20:20|13576.9|13574.9|13578.3|13576.3|13578.3|13576.3|13576.8|13574.8|4
1647411630000|2022-03-16 06:20:30|13578.1|13576.1|13578.1|13576.1|13578.4|13576.4|13577.4|13575.4|5
1647411640000|2022-03-16 06:20:40|13578|13576|13574.9|13572.9|13578.1|13576.1|13574.5|13572.5|9
1647411650000|2022-03-16 06:20:50|13574.6|13572.6|13575.1|13573.1|13575.6|13573.6|13574.4|13572.4|4
1647411660000|2022-03-16 06:21:00|13575.3|13573.3|13574.5|13572.5|13575.6|13573.6|13573.4|13571.4|6
1647411670000|2022-03-16 06:21:10|13574.3|13572.3|13572.5|13570.5|13574.3|13572.3|13572.5|13570.5|5
1647411680000|2022-03-16 06:21:20|13572.4|13570.4|13573.6|13571.6|13573.9|13571.9|13572.4|13570.4|12
1647411690000|2022-03-16 06:21:30|13573.5|13571.5|13572.9|13570.9|13573.9|13571.9|13572.9|13570.9|3
1647411700000|2022-03-16 06:21:40|13573|13571|13571.8|13569.8|13573.4|13571.4|13571.1|13569.1|11
1647411710000|2022-03-16 06:21:50|13572|13570|13571.8|13569.8|13572.4|13570.4|13571.3|13569.3|3
1647411720000|2022-03-16 06:22:00|13571|13569|13571.1|13569.1|13572|13570|13570.8|13568.8|8
1647411730000|2022-03-16 06:22:10|13571|13569|13571.8|13569.8|13571.9|13569.9|13571|13569|3
1647411740000|2022-03-16 06:22:20|13571.6|13569.6|13572.1|13570.1|13572.5|13570.5|13570.9|13568.9|5
1647411750000|2022-03-16 06:22:30|13572.3|13570.3|13572.5|13570.5|13573|13571|13572.3|13570.3|1
1647411760000|2022-03-16 06:22:40|13571.3|13569.3|13566.6|13564.6|13571.3|13569.3|13566.6|13564.6|13
1647411770000|2022-03-16 06:22:50|13567|13565|13569.5|13567.5|13569.6|13567.6|13566.5|13564.5|10
1647411780000|2022-03-16 06:23:00|13569.6|13567.6|13569|13567|13570.8|13568.8|13568.5|13566.5|7
1647411790000|2022-03-16 06:23:10|13569.1|13567.1|13569.8|13567.8|13569.9|13567.9|13568|13566|7
1647411800000|2022-03-16 06:23:20|13569.6|13567.6|13570.1|13568.1|13571.1|13569.1|13569.5|13567.5|1
1647411810000|2022-03-16 06:23:30|13570.3|13568.3|13571.9|13569.9|13573.1|13571.1|13570.3|13568.3|10
1647411820000|2022-03-16 06:23:40|13571.8|13569.8|13571.1|13569.1|13571.8|13569.8|13570.6|13568.6|5
1647411830000|2022-03-16 06:23:50|13571|13569|13571.3|13569.3|13571.3|13569.3|13570.3|13568.3|3
1647411840000|2022-03-16 06:24:00|13571.1|13569.1|13569.5|13567.5|13572.1|13570.1|13569.1|13567.1|10
1647411850000|2022-03-16 06:24:10|13569.6|13567.6|13572.9|13570.9|13573|13571|13569.6|13567.6|7
1647411860000|2022-03-16 06:24:20|13573|13571|13573.9|13571.9|13574.9|13572.9|13572.8|13570.8|9
1647411870000|2022-03-16 06:24:30|13573.8|13571.8|13575|13573|13576|13574|13573.8|13571.8|4
1647411880000|2022-03-16 06:24:40|13575.1|13573.1|13574.6|13572.6|13576.5|13574.5|13574.6|13572.6|27
1647411890000|2022-03-16 06:24:50|13574.5|13572.5|13573.9|13571.9|13574.5|13572.5|13572.9|13570.9|1
1647411900000|2022-03-16 06:25:00|13574|13572|13573.4|13571.4|13574.1|13572.1|13572.4|13570.4|7
1647411910000|2022-03-16 06:25:10|13573.3|13571.3|13572.8|13570.8|13573.9|13571.9|13572.8|13570.8|2
1647411920000|2022-03-16 06:25:20|13572.4|13570.4|13571.6|13569.6|13572.8|13570.8|13571.4|13569.4|1
1647411930000|2022-03-16 06:25:30|13571.8|13569.8|13569|13567|13571.8|13569.8|13568.9|13566.9|9
1647411940000|2022-03-16 06:25:40|13569.1|13567.1|13569.5|13567.5|13569.5|13567.5|13568.1|13566.1|7
1647411950000|2022-03-16 06:25:50|13569.4|13567.4|13569.5|13567.5|13572.1|13570.1|13569.3|13567.3|4
1647411960000|2022-03-16 06:26:00|13569.4|13567.4|13571.4|13569.4|13571.4|13569.4|13568.5|13566.5|4
1647411970000|2022-03-16 06:26:10|13571.3|13569.3|13570.5|13568.5|13571.3|13569.3|13569.9|13567.9|1
1647411980000|2022-03-16 06:26:20|13570.6|13568.6|13569.5|13567.5|13571.6|13569.6|13569.5|13567.5|4
1647411990000|2022-03-16 06:26:30|13569.6|13567.6|13570.6|13568.6|13570.9|13568.9|13569.6|13567.6|1
1647412000000|2022-03-16 06:26:40|13570.8|13568.8|13571.9|13569.9|13571.9|13569.9|13570.4|13568.4|3
1647412010000|2022-03-16 06:26:50|13572|13570|13572.9|13570.9|13573.3|13571.3|13572|13570|4
1647412020000|2022-03-16 06:27:00|13573|13571|13572.5|13570.5|13574.8|13572.8|13572.5|13570.5|8
1647412030000|2022-03-16 06:27:10|13571.5|13569.5|13571.1|13569.1|13571.9|13569.9|13570.3|13568.3|10
1647412040000|2022-03-16 06:27:20|13571.3|13569.3|13571.4|13569.4|13572.1|13570.1|13571|13569|0
1647412050000|2022-03-16 06:27:30|13571.3|13569.3|13572.1|13570.1|13572.1|13570.1|13570.9|13568.9|4
1647412060000|2022-03-16 06:27:40|13572|13570|13571.5|13569.5|13572.4|13570.4|13571|13569|3
1647412070000|2022-03-16 06:27:50|13571.4|13569.4|13570.9|13568.9|13572.1|13570.1|13570.9|13568.9|2
1647412080000|2022-03-16 06:28:00|13570.8|13568.8|13572.1|13570.1|13572.6|13570.6|13569|13567|20
1647412090000|2022-03-16 06:28:10|13572|13570|13573.4|13571.4|13573.9|13571.9|13571.5|13569.5|7
1647412100000|2022-03-16 06:28:20|13573.3|13571.3|13570.9|13568.9|13573.3|13571.3|13570.9|13568.9|0
1647412110000|2022-03-16 06:28:30|13570.8|13568.8|13568.6|13566.6|13570.9|13568.9|13568.6|13566.6|11
1647412120000|2022-03-16 06:28:40|13568.5|13566.5|13566.9|13564.9|13569.5|13567.5|13566.5|13564.5|3
1647412130000|2022-03-16 06:28:50|13567|13565|13568.3|13566.3|13569|13567|13567|13565|6
1647412140000|2022-03-16 06:29:00|13568|13566|13567.6|13565.6|13568.3|13566.3|13566.4|13564.4|49
1647412150000|2022-03-16 06:29:10|13567.8|13565.8|13569.6|13567.6|13569.8|13567.8|13567.8|13565.8|7
1647412160000|2022-03-16 06:29:20|13569.8|13567.8|13568|13566|13569.8|13567.8|13567.8|13565.8|5
1647412170000|2022-03-16 06:29:30|13568.1|13566.1|13568.4|13566.4|13568.9|13566.9|13567|13565|3
1647412180000|2022-03-16 06:29:40|13568.8|13566.8|13568|13566|13569|13567|13567.8|13565.8|2
1647412190000|2022-03-16 06:29:50|13567.9|13565.9|13568.1|13566.1|13568.3|13566.3|13567.1|13565.1|0
1647412200000|2022-03-16 06:30:00|13568.3|13566.3|13563|13561|13568.5|13566.5|13562.9|13560.9|49
1647412210000|2022-03-16 06:30:10|13562.9|13560.9|13563.3|13561.3|13564.3|13562.3|13562.3|13560.3|20
1647412220000|2022-03-16 06:30:20|13563.4|13561.4|13562.9|13560.9|13564.8|13562.8|13562.3|13560.3|37
1647412230000|2022-03-16 06:30:30|13562.8|13560.8|13562.5|13560.5|13562.9|13560.9|13560.4|13558.4|21
1647412240000|2022-03-16 06:30:40|13562.6|13560.6|13561.9|13559.9|13563.1|13561.1|13561.3|13559.3|6
1647412250000|2022-03-16 06:30:50|13561.6|13559.6|13561.9|13559.9|13562.8|13560.8|13561.5|13559.5|7
1647412260000|2022-03-16 06:31:00|13561.8|13559.8|13561.9|13559.9|13562.5|13560.5|13560.3|13558.3|10
1647412270000|2022-03-16 06:31:10|13561.8|13559.8|13562.8|13560.8|13563.1|13561.1|13561.8|13559.8|2
1647412280000|2022-03-16 06:31:20|13562.6|13560.6|13562.1|13560.1|13562.9|13560.9|13561.6|13559.6|6
1647412290000|2022-03-16 06:31:30|13562.4|13560.4|13562.6|13560.6|13563|13561|13561.6|13559.6|2
1647412300000|2022-03-16 06:31:40|13562.9|13560.9|13564.5|13562.5|13564.5|13562.5|13562.8|13560.8|7
1647412310000|2022-03-16 06:31:50|13564.4|13562.4|13564.6|13562.6|13564.8|13562.8|13563.6|13561.6|1
1647412320000|2022-03-16 06:32:00|13564.5|13562.5|13562|13560|13564.5|13562.5|13561.9|13559.9|6
1647412330000|2022-03-16 06:32:10|13561.1|13559.1|13563.8|13561.8|13564.6|13562.6|13560.3|13558.3|10
1647412340000|2022-03-16 06:32:20|13564.3|13562.3|13568.9|13566.9|13569.6|13567.6|13564.3|13562.3|22
1647412350000|2022-03-16 06:32:30|13569|13567|13571.5|13569.5|13571.5|13569.5|13568|13566|22
1647412360000|2022-03-16 06:32:40|13571.1|13569.1|13571.3|13569.3|13572.6|13570.6|13569.9|13567.9|11
1647412370000|2022-03-16 06:32:50|13571|13569|13572.4|13570.4|13573.1|13571.1|13570.1|13568.1|17
1647412380000|2022-03-16 06:33:00|13572.5|13570.5|13571|13569|13573.5|13571.5|13570|13568|15
1647412390000|2022-03-16 06:33:10|13571.1|13569.1|13574.4|13572.4|13575.3|13573.3|13571.1|13569.1|12
1647412400000|2022-03-16 06:33:20|13574.5|13572.5|13577.4|13575.4|13577.9|13575.9|13574.4|13572.4|16
1647412410000|2022-03-16 06:33:30|13577.5|13575.5|13576.9|13574.9|13578.3|13576.3|13575.1|13573.1|12
1647412420000|2022-03-16 06:33:40|13577|13575|13575.5|13573.5|13578|13576|13575.5|13573.5|4
1647412430000|2022-03-16 06:33:50|13575.4|13573.4|13578.1|13576.1|13578.4|13576.4|13573.9|13571.9|23
1647412440000|2022-03-16 06:34:00|13577.6|13575.6|13576|13574|13578.4|13576.4|13575.1|13573.1|8
1647412450000|2022-03-16 06:34:10|13575.6|13573.6|13576|13574|13576.1|13574.1|13574.3|13572.3|6
1647412460000|2022-03-16 06:34:20|13575.4|13573.4|13574.8|13572.8|13576.4|13574.4|13574|13572|6
1647412470000|2022-03-16 06:34:30|13574.9|13572.9|13574.9|13572.9|13575.6|13573.6|13574.5|13572.5|1
1647412480000|2022-03-16 06:34:40|13574.8|13572.8|13573.8|13571.8|13575|13573|13573.5|13571.5|5
1647412490000|2022-03-16 06:34:50|13573.9|13571.9|13572.9|13570.9|13574.9|13572.9|13572.6|13570.6|0
1647412500000|2022-03-16 06:35:00|13572.8|13570.8|13571.9|13569.9|13572.9|13570.9|13571.5|13569.5|12
1647412510000|2022-03-16 06:35:10|13571.8|13569.8|13570.3|13568.3|13571.9|13569.9|13569.6|13567.6|8
1647412520000|2022-03-16 06:35:20|13570.4|13568.4|13568.9|13566.9|13570.6|13568.6|13568.3|13566.3|9
1647412530000|2022-03-16 06:35:30|13568.8|13566.8|13571.1|13569.1|13571.4|13569.4|13567.5|13565.5|13
1647412540000|2022-03-16 06:35:40|13571.3|13569.3|13575.4|13573.4|13575.9|13573.9|13571.3|13569.3|15
1647412550000|2022-03-16 06:35:50|13575|13573|13572.1|13570.1|13575|13573|13571.6|13569.6|3
1647412560000|2022-03-16 06:36:00|13571.9|13569.9|13568.6|13566.6|13571.9|13569.9|13568.1|13566.1|9
1647412570000|2022-03-16 06:36:10|13568.5|13566.5|13569.4|13567.4|13569.8|13567.8|13567.9|13565.9|13
1647412580000|2022-03-16 06:36:20|13569.6|13567.6|13570.5|13568.5|13570.6|13568.6|13569.6|13567.6|0
1647412590000|2022-03-16 06:36:30|13570.4|13568.4|13568.1|13566.1|13570.4|13568.4|13567.8|13565.8|8
1647412600000|2022-03-16 06:36:40|13568.4|13566.4|13569.5|13567.5|13570.4|13568.4|13568.3|13566.3|20
1647412610000|2022-03-16 06:36:50|13569.6|13567.6|13569.5|13567.5|13570.3|13568.3|13569.4|13567.4|11
1647412620000|2022-03-16 06:37:00|13569.4|13567.4|13568.9|13566.9|13569.5|13567.5|13568.5|13566.5|5
1647412630000|2022-03-16 06:37:10|13568.6|13566.6|13571.4|13569.4|13572|13570|13568.6|13566.6|14
1647412640000|2022-03-16 06:37:20|13571.6|13569.6|13569.1|13567.1|13572|13570|13569|13567|28
1647412650000|2022-03-16 06:37:30|13569|13567|13570.4|13568.4|13570.4|13568.4|13569|13567|2
1647412660000|2022-03-16 06:37:40|13570.5|13568.5|13568.5|13566.5|13571|13569|13567.8|13565.8|6
1647412670000|2022-03-16 06:37:50|13568.6|13566.6|13567.9|13565.9|13568.6|13566.6|13567.8|13565.8|5
1647412680000|2022-03-16 06:38:00|13568.1|13566.1|13566.1|13564.1|13568.5|13566.5|13566.1|13564.1|15
1647412690000|2022-03-16 06:38:10|13565.9|13563.9|13567.4|13565.4|13567.4|13565.4|13565.8|13563.8|8
1647412700000|2022-03-16 06:38:20|13567.3|13565.3|13566|13564|13567.4|13565.4|13565.9|13563.9|2
1647412710000|2022-03-16 06:38:30|13566.3|13564.3|13566.4|13564.4|13566.6|13564.6|13565.8|13563.8|2
1647412720000|2022-03-16 06:38:40|13566.3|13564.3|13566.8|13564.8|13566.8|13564.8|13566.1|13564.1|2
1647412730000|2022-03-16 06:38:50|13566.6|13564.6|13567.1|13565.1|13567.4|13565.4|13566.6|13564.6|0
1647412740000|2022-03-16 06:39:00|13566.8|13564.8|13572.5|13570.5|13572.6|13570.6|13564.4|13562.4|22
1647412750000|2022-03-16 06:39:10|13572.1|13570.1|13572|13570|13572.5|13570.5|13571.1|13569.1|8
1647412760000|2022-03-16 06:39:20|13572.1|13570.1|13571.8|13569.8|13572.1|13570.1|13569.6|13567.6|2
1647412770000|2022-03-16 06:39:30|13571.6|13569.6|13571.4|13569.4|13571.6|13569.6|13570.6|13568.6|2
1647412780000|2022-03-16 06:39:40|13571.1|13569.1|13574.9|13572.9|13575.5|13573.5|13570.9|13568.9|16
1647412790000|2022-03-16 06:39:50|13575|13573|13574.1|13572.1|13575.4|13573.4|13573.9|13571.9|2
1647412800000|2022-03-16 06:40:00|13574|13572|13575.5|13573.5|13575.6|13573.6|13573.3|13571.3|6
1647412810000|2022-03-16 06:40:10|13575.3|13573.3|13572.6|13570.6|13575.3|13573.3|13572.6|13570.6|3
1647412820000|2022-03-16 06:40:20|13572.5|13570.5|13575|13573|13575|13573|13572.1|13570.1|1
1647412830000|2022-03-16 06:40:30|13574.1|13572.1|13570|13568|13574.3|13572.3|13569|13567|4
1647412840000|2022-03-16 06:40:40|13570.1|13568.1|13566.9|13564.9|13570.6|13568.6|13564.9|13562.9|34
1647412850000|2022-03-16 06:40:50|13566.8|13564.8|13566.5|13564.5|13567.1|13565.1|13565.5|13563.5|6
1647412860000|2022-03-16 06:41:00|13567.4|13565.4|13570.8|13568.8|13571.8|13569.8|13566|13564|8
1647412870000|2022-03-16 06:41:10|13571.3|13569.3|13574|13572|13574.4|13572.4|13569.4|13567.4|27
1647412880000|2022-03-16 06:41:20|13574.6|13572.6|13577|13575|13577.6|13575.6|13574.6|13572.6|9
1647412890000|2022-03-16 06:41:30|13577.1|13575.1|13577.3|13575.3|13577.6|13575.6|13575.5|13573.5|17
1647412900000|2022-03-16 06:41:40|13575.9|13573.9|13575.8|13573.8|13576.9|13574.9|13575|13573|28
1647412910000|2022-03-16 06:41:50|13575.9|13573.9|13574.9|13572.9|13576.3|13574.3|13574.9|13572.9|5
1647412920000|2022-03-16 06:42:00|13574.8|13572.8|13572.6|13570.6|13575|13573|13572.4|13570.4|7
1647412930000|2022-03-16 06:42:10|13573|13571|13572.4|13570.4|13573|13571|13570.8|13568.8|13
1647412940000|2022-03-16 06:42:20|13572.5|13570.5|13571.6|13569.6|13572.6|13570.6|13571.1|13569.1|4
1647412950000|2022-03-16 06:42:30|13571.9|13569.9|13575.1|13573.1|13575.3|13573.3|13570.6|13568.6|26
1647412960000|2022-03-16 06:42:40|13575.3|13573.3|13577.5|13575.5|13577.5|13575.5|13574.8|13572.8|9
1647412970000|2022-03-16 06:42:50|13577.4|13575.4|13577.5|13575.5|13578|13576|13577.4|13575.4|1
1647412980000|2022-03-16 06:43:00|13577.6|13575.6|13578.4|13576.4|13578.4|13576.4|13577.5|13575.5|12
1647412990000|2022-03-16 06:43:10|13578.6|13576.6|13578.4|13576.4|13579.3|13577.3|13577.5|13575.5|25
1647413000000|2022-03-16 06:43:20|13578.5|13576.5|13578.4|13576.4|13579.3|13577.3|13577.8|13575.8|12
1647413010000|2022-03-16 06:43:30|13578.3|13576.3|13584.9|13582.9|13587.6|13585.6|13576.1|13574.1|118
1647413020000|2022-03-16 06:43:40|13585.5|13583.5|13589.6|13587.6|13592.3|13590.3|13585.5|13583.5|143
1647413030000|2022-03-16 06:43:50|13588.6|13586.6|13590.1|13588.1|13590.9|13588.9|13587.3|13585.3|51
1647413040000|2022-03-16 06:44:00|13590.6|13588.6|13587.9|13585.9|13590.6|13588.6|13587.6|13585.6|26
1647413050000|2022-03-16 06:44:10|13587.8|13585.8|13585.6|13583.6|13590|13588|13585.1|13583.1|44
1647413060000|2022-03-16 06:44:20|13585.5|13583.5|13583.8|13581.8|13585.6|13583.6|13582.9|13580.9|8
1647413070000|2022-03-16 06:44:30|13582.5|13580.5|13585.3|13583.3|13586.6|13584.6|13582.4|13580.4|26
1647413080000|2022-03-16 06:44:40|13586|13584|13586.5|13584.5|13587|13585|13585.5|13583.5|12
1647413090000|2022-03-16 06:44:50|13585.8|13583.8|13585.5|13583.5|13586.8|13584.8|13585.4|13583.4|18
1647413100000|2022-03-16 06:45:00|13585.6|13583.6|13584.6|13582.6|13586.3|13584.3|13584.3|13582.3|9
1647413110000|2022-03-16 06:45:10|13584.5|13582.5|13585.5|13583.5|13586.1|13584.1|13584.4|13582.4|6
1647413120000|2022-03-16 06:45:20|13585.4|13583.4|13586.3|13584.3|13586.9|13584.9|13584.9|13582.9|10
1647413130000|2022-03-16 06:45:30|13586.4|13584.4|13586.5|13584.5|13588.1|13586.1|13586.4|13584.4|24
1647413140000|2022-03-16 06:45:40|13586.4|13584.4|13586.5|13584.5|13587.3|13585.3|13586.3|13584.3|16
1647413150000|2022-03-16 06:45:50|13586.6|13584.6|13584.9|13582.9|13586.9|13584.9|13584.4|13582.4|16
1647413160000|2022-03-16 06:46:00|13585.1|13583.1|13586.3|13584.3|13586.3|13584.3|13584.5|13582.5|22
1647413170000|2022-03-16 06:46:10|13586.1|13584.1|13588.4|13586.4|13588.6|13586.6|13585.9|13583.9|19
1647413180000|2022-03-16 06:46:20|13588.1|13586.1|13588.1|13586.1|13589|13587|13587.3|13585.3|17
1647413190000|2022-03-16 06:46:30|13588|13586|13588.5|13586.5|13589|13587|13587.6|13585.6|16
1647413200000|2022-03-16 06:46:40|13588.4|13586.4|13587.4|13585.4|13588.6|13586.6|13586.5|13584.5|3
1647413210000|2022-03-16 06:46:50|13587.5|13585.5|13586|13584|13588.5|13586.5|13584.6|13582.6|24
1647413220000|2022-03-16 06:47:00|13586.1|13584.1|13586.1|13584.1|13588|13586|13584.6|13582.6|25
1647413230000|2022-03-16 06:47:10|13585.9|13583.9|13587.5|13585.5|13587.5|13585.5|13584.6|13582.6|10
1647413240000|2022-03-16 06:47:20|13587.8|13585.8|13587.4|13585.4|13588.4|13586.4|13586|13584|8
1647413250000|2022-03-16 06:47:30|13587|13585|13586.3|13584.3|13587.9|13585.9|13585|13583|8
1647413260000|2022-03-16 06:47:40|13586.5|13584.5|13587.9|13585.9|13588|13586|13586.1|13584.1|17
1647413270000|2022-03-16 06:47:50|13587.3|13585.3|13587.1|13585.1|13588.5|13586.5|13587.1|13585.1|7
1647413280000|2022-03-16 06:48:00|13587|13585|13584.8|13582.8|13590.6|13588.6|13584.3|13582.3|65
1647413290000|2022-03-16 06:48:10|13584.6|13582.6|13584.1|13582.1|13585.1|13583.1|13583.5|13581.5|15
1647413300000|2022-03-16 06:48:20|13584|13582|13583.8|13581.8|13584.5|13582.5|13582.8|13580.8|3
1647413310000|2022-03-16 06:48:30|13583.9|13581.9|13588.4|13586.4|13588.5|13586.5|13581.4|13579.4|63
1647413320000|2022-03-16 06:48:40|13588.1|13586.1|13590.8|13588.8|13590.9|13588.9|13587.9|13585.9|26
1647413330000|2022-03-16 06:48:50|13589.5|13587.5|13590.5|13588.5|13590.5|13588.5|13589.4|13587.4|18
1647413340000|2022-03-16 06:49:00|13591.1|13589.1|13587.6|13585.6|13591.1|13589.1|13587.6|13585.6|7
1647413350000|2022-03-16 06:49:10|13587.5|13585.5|13585.4|13583.4|13587.9|13585.9|13585|13583|22
1647413360000|2022-03-16 06:49:20|13585.3|13583.3|13586.5|13584.5|13586.5|13584.5|13584.1|13582.1|7
1647413370000|2022-03-16 06:49:30|13586.8|13584.8|13595.6|13593.6|13596|13594|13586.8|13584.8|38
1647413380000|2022-03-16 06:49:40|13595.5|13593.5|13598|13596|13598.1|13596.1|13595|13593|41
1647413390000|2022-03-16 06:49:50|13598.3|13596.3|13596.9|13594.9|13598.4|13596.4|13595.9|13593.9|18
1647413400000|2022-03-16 06:50:00|13596.8|13594.8|13595.1|13593.1|13596.8|13594.8|13592.9|13590.9|18
1647413410000|2022-03-16 06:50:10|13594.9|13592.9|13595.5|13593.5|13595.6|13593.6|13593.4|13591.4|4
1647413420000|2022-03-16 06:50:20|13595.3|13593.3|13593.6|13591.6|13595.3|13593.3|13593.3|13591.3|1
1647413430000|2022-03-16 06:50:30|13593.5|13591.5|13583.6|13581.6|13593.6|13591.6|13583.4|13581.4|55
1647413440000|2022-03-16 06:50:40|13584|13582|13580.9|13578.9|13584.5|13582.5|13580.9|13578.9|23
1647413450000|2022-03-16 06:50:50|13581|13579|13578.9|13576.9|13581.6|13579.6|13578.3|13576.3|32
1647413460000|2022-03-16 06:51:00|13579|13577|13579.8|13577.8|13580.3|13578.3|13578.9|13576.9|10
1647413470000|2022-03-16 06:51:10|13579.1|13577.1|13576.8|13574.8|13579.1|13577.1|13576|13574|23
1647413480000|2022-03-16 06:51:20|13576.1|13574.1|13575.5|13573.5|13576.1|13574.1|13575|13573|17
1647413490000|2022-03-16 06:51:30|13576.6|13574.6|13576.3|13574.3|13576.8|13574.8|13574|13572|28
1647413500000|2022-03-16 06:51:40|13576.4|13574.4|13574.5|13572.5|13576.5|13574.5|13574|13572|9
1647413510000|2022-03-16 06:51:50|13575|13573|13577.3|13575.3|13577.3|13575.3|13574.8|13572.8|12
1647413520000|2022-03-16 06:52:00|13577.4|13575.4|13575.8|13573.8|13578.4|13576.4|13575.4|13573.4|17
1647413530000|2022-03-16 06:52:10|13575.9|13573.9|13577.1|13575.1|13577.8|13575.8|13575.6|13573.6|5
1647413540000|2022-03-16 06:52:20|13577.4|13575.4|13575.6|13573.6|13578.3|13576.3|13574.8|13572.8|12
1647413550000|2022-03-16 06:52:30|13575.5|13573.5|13576|13574|13576.5|13574.5|13574.5|13572.5|11
1647413560000|2022-03-16 06:52:40|13575.9|13573.9|13576.1|13574.1|13576.1|13574.1|13574.4|13572.4|3
1647413570000|2022-03-16 06:52:50|13576.3|13574.3|13577.9|13575.9|13578.3|13576.3|13576.3|13574.3|5
1647413580000|2022-03-16 06:53:00|13578|13576|13577.1|13575.1|13578.1|13576.1|13576.3|13574.3|5
1647413590000|2022-03-16 06:53:10|13577|13575|13578.1|13576.1|13578.1|13576.1|13577|13575|5
1647413600000|2022-03-16 06:53:20|13578|13576|13576.5|13574.5|13578|13576|13576.4|13574.4|2
1647413610000|2022-03-16 06:53:30|13576.6|13574.6|13582.4|13580.4|13582.4|13580.4|13576.6|13574.6|52
1647413620000|2022-03-16 06:53:40|13582.5|13580.5|13581.3|13579.3|13582.5|13580.5|13580.8|13578.8|18
1647413630000|2022-03-16 06:53:50|13581.1|13579.1|13581.6|13579.6|13581.8|13579.8|13577.5|13575.5|39
1647413640000|2022-03-16 06:54:00|13581.9|13579.9|13585.8|13583.8|13586.9|13584.9|13581|13579|25
1647413650000|2022-03-16 06:54:10|13585.9|13583.9|13585.4|13583.4|13585.9|13583.9|13584.6|13582.6|9
1647413660000|2022-03-16 06:54:20|13585.1|13583.1|13588.1|13586.1|13589.3|13587.3|13585.1|13583.1|19
1647413670000|2022-03-16 06:54:30|13588.3|13586.3|13588.6|13586.6|13588.9|13586.9|13587.1|13585.1|12
1647413680000|2022-03-16 06:54:40|13588.8|13586.8|13586.4|13584.4|13589.6|13587.6|13586.4|13584.4|9
1647413690000|2022-03-16 06:54:50|13586.3|13584.3|13592|13590|13592.4|13590.4|13586.1|13584.1|44
1647413700000|2022-03-16 06:55:00|13592.1|13590.1|13589.5|13587.5|13592.3|13590.3|13589|13587|9
1647413710000|2022-03-16 06:55:10|13589.4|13587.4|13588.6|13586.6|13589.4|13587.4|13588.1|13586.1|6
1647413720000|2022-03-16 06:55:20|13588.8|13586.8|13587.8|13585.8|13588.9|13586.9|13587.8|13585.8|3
1647413730000|2022-03-16 06:55:30|13586.4|13584.4|13584.5|13582.5|13586.6|13584.6|13583.8|13581.8|23
1647413740000|2022-03-16 06:55:40|13584.6|13582.6|13583.9|13581.9|13585|13583|13583.6|13581.6|9
1647413750000|2022-03-16 06:55:50|13584|13582|13583.3|13581.3|13584.4|13582.4|13583.1|13581.1|4
1647413760000|2022-03-16 06:56:00|13583.1|13581.1|13582.1|13580.1|13583.4|13581.4|13580.6|13578.6|8
1647413770000|2022-03-16 06:56:10|13581.4|13579.4|13579.6|13577.6|13581.9|13579.9|13579.4|13577.4|11
1647413780000|2022-03-16 06:56:20|13579.4|13577.4|13580.9|13578.9|13581.9|13579.9|13579.4|13577.4|9
1647413790000|2022-03-16 06:56:30|13581|13579|13579.8|13577.8|13581|13579|13579.6|13577.6|6
1647413800000|2022-03-16 06:56:40|13579.9|13577.9|13580.8|13578.8|13581.6|13579.6|13579.6|13577.6|3
1647413810000|2022-03-16 06:56:50|13580.6|13578.6|13581.4|13579.4|13582.8|13580.8|13580.4|13578.4|9
1647413820000|2022-03-16 06:57:00|13581.1|13579.1|13583.3|13581.3|13583.3|13581.3|13579.9|13577.9|13
1647413830000|2022-03-16 06:57:10|13583|13581|13584.5|13582.5|13585.3|13583.3|13582.3|13580.3|19
1647413840000|2022-03-16 06:57:20|13584.4|13582.4|13584.3|13582.3|13585|13583|13583.3|13581.3|8
1647413850000|2022-03-16 06:57:30|13584.1|13582.1|13584.9|13582.9|13584.9|13582.9|13583.5|13581.5|4
1647413860000|2022-03-16 06:57:40|13584.8|13582.8|13585.8|13583.8|13585.8|13583.8|13584.1|13582.1|5
1647413870000|2022-03-16 06:57:50|13586|13584|13586.5|13584.5|13586.8|13584.8|13586|13584|2
1647413880000|2022-03-16 06:58:00|13586.4|13584.4|13587.6|13585.6|13587.6|13585.6|13585.3|13583.3|19
1647413890000|2022-03-16 06:58:10|13587.3|13585.3|13592.9|13590.9|13593.4|13591.4|13587.3|13585.3|13
1647413900000|2022-03-16 06:58:20|13593|13591|13594|13592|13594|13592|13591.8|13589.8|27
1647413910000|2022-03-16 06:58:30|13593.9|13591.9|13594.5|13592.5|13594.5|13592.5|13593.3|13591.3|13
1647413920000|2022-03-16 06:58:40|13595.3|13593.3|13596.4|13594.4|13597.1|13595.1|13594.3|13592.3|49
1647413930000|2022-03-16 06:58:50|13596.9|13594.9|13595.1|13593.1|13596.9|13594.9|13594.6|13592.6|16
1647413940000|2022-03-16 06:59:00|13594.6|13592.6|13594.5|13592.5|13596.8|13594.8|13594.3|13592.3|24
1647413950000|2022-03-16 06:59:10|13594.1|13592.1|13596.1|13594.1|13596.1|13594.1|13594.1|13592.1|15
1647413960000|2022-03-16 06:59:20|13596.5|13594.5|13599|13597|13599.4|13597.4|13596.5|13594.5|34
1647413970000|2022-03-16 06:59:30|13598.6|13596.6|13595.8|13593.8|13598.6|13596.6|13595.5|13593.5|27
1647413980000|2022-03-16 06:59:40|13594.9|13592.9|13596.6|13594.6|13597.1|13595.1|13594|13592|20
1647413990000|2022-03-16 06:59:50|13596|13594|13598.3|13596.3|13598.4|13596.4|13596|13594|14
1647414000000|2022-03-16 07:00:00|13598.1|13596.1|13597.9|13595.9|13600.8|13598.8|13597.8|13595.8|87
1647414010000|2022-03-16 07:00:10|13597.8|13595.8|13596.8|13594.8|13598.8|13596.8|13594|13592|36
1647414020000|2022-03-16 07:00:20|13596.6|13594.6|13595.3|13593.3|13596.8|13594.8|13594.8|13592.8|22
1647414030000|2022-03-16 07:00:30|13594.6|13592.6|13593|13591|13594.6|13592.6|13591.8|13589.8|13
1647414040000|2022-03-16 07:00:40|13592.4|13590.4|13590.6|13588.6|13592.6|13590.6|13590.5|13588.5|27
1647414050000|2022-03-16 07:00:50|13591.4|13589.4|13593.5|13591.5|13593.9|13591.9|13591.4|13589.4|10
1647414060000|2022-03-16 07:01:00|13593.4|13591.4|13594.6|13592.6|13595.3|13593.3|13593.4|13591.4|6
1647414070000|2022-03-16 07:01:10|13594.8|13592.8|13587|13585|13595.8|13593.8|13583.5|13581.5|84
1647414080000|2022-03-16 07:01:20|13587.1|13585.1|13590.5|13588.5|13590.5|13588.5|13587|13585|31
1647414090000|2022-03-16 07:01:30|13590.9|13588.9|13590.6|13588.6|13591|13589|13588.6|13586.6|12
1647414100000|2022-03-16 07:01:40|13591.1|13589.1|13593.6|13591.6|13594.1|13592.1|13590.5|13588.5|21
1647414110000|2022-03-16 07:01:50|13593.1|13591.1|13593.3|13591.3|13593.6|13591.6|13592.6|13590.6|2
1647414120000|2022-03-16 07:02:00|13593.1|13591.1|13594.8|13592.8|13596.3|13594.3|13593.1|13591.1|8
1647414130000|2022-03-16 07:02:10|13594.9|13592.9|13590|13588|13595.3|13593.3|13590|13588|12
1647414140000|2022-03-16 07:02:20|13587.9|13585.9|13589.5|13587.5|13590.5|13588.5|13587|13585|4
1647414150000|2022-03-16 07:02:30|13589.8|13587.8|13592.1|13590.1|13592.3|13590.3|13589.8|13587.8|7
1647414160000|2022-03-16 07:02:40|13592.3|13590.3|13590.1|13588.1|13592.3|13590.3|13589.5|13587.5|16
1647414170000|2022-03-16 07:02:50|13590.4|13588.4|13591.3|13589.3|13591.6|13589.6|13589.4|13587.4|8
1647414180000|2022-03-16 07:03:00|13591.6|13589.6|13590.8|13588.8|13593.9|13591.9|13590.6|13588.6|49
1647414190000|2022-03-16 07:03:10|13590.6|13588.6|13590.9|13588.9|13591|13589|13590.4|13588.4|6
1647414200000|2022-03-16 07:03:20|13590.3|13588.3|13590|13588|13590.4|13588.4|13589.5|13587.5|7
1647414210000|2022-03-16 07:03:30|13589.9|13587.9|13589|13587|13590.6|13588.6|13588.5|13586.5|8
1647414220000|2022-03-16 07:03:40|13588.9|13586.9|13590.6|13588.6|13590.9|13588.9|13588.6|13586.6|4
1647414230000|2022-03-16 07:03:50|13590.8|13588.8|13591.6|13589.6|13591.9|13589.9|13590.1|13588.1|2
1647414240000|2022-03-16 07:04:00|13591.5|13589.5|13591.8|13589.8|13591.9|13589.9|13590.6|13588.6|15
1647414250000|2022-03-16 07:04:10|13591.6|13589.6|13590.5|13588.5|13593.9|13591.9|13590.5|13588.5|8
1647414260000|2022-03-16 07:04:20|13590.8|13588.8|13592.8|13590.8|13593.3|13591.3|13590.8|13588.8|3
1647414270000|2022-03-16 07:04:30|13592.6|13590.6|13591.3|13589.3|13592.6|13590.6|13590.9|13588.9|5
1647414280000|2022-03-16 07:04:40|13591.4|13589.4|13593.8|13591.8|13593.8|13591.8|13590.8|13588.8|6
1647414290000|2022-03-16 07:04:50|13592.5|13590.5|13593.8|13591.8|13593.8|13591.8|13591.8|13589.8|11
1647414300000|2022-03-16 07:05:00|13594|13592|13590|13588|13594.4|13592.4|13589.5|13587.5|11
1647414310000|2022-03-16 07:05:10|13590.1|13588.1|13590.9|13588.9|13591.3|13589.3|13589.8|13587.8|4
1647414320000|2022-03-16 07:05:20|13591.1|13589.1|13589.5|13587.5|13591.9|13589.9|13589.5|13587.5|28
1647414330000|2022-03-16 07:05:30|13589.6|13587.6|13589.6|13587.6|13590.4|13588.4|13589|13587|8
1647414340000|2022-03-16 07:05:40|13589.4|13587.4|13596|13594|13596.5|13594.5|13589.1|13587.1|95
1647414350000|2022-03-16 07:05:50|13595.9|13593.9|13599.3|13597.3|13599.5|13597.5|13595.8|13593.8|28
1647414360000|2022-03-16 07:06:00|13599.1|13597.1|13603.4|13601.4|13603.4|13601.4|13599|13597|57
1647414370000|2022-03-16 07:06:10|13606.4|13604.4|13610.9|13608.9|13612.4|13610.4|13606.4|13604.4|142
1647414380000|2022-03-16 07:06:20|13611|13609|13608.1|13606.1|13611.1|13609.1|13606.9|13604.9|19
1647414390000|2022-03-16 07:06:30|13608|13606|13602.8|13600.8|13608.8|13606.8|13602.6|13600.6|57
1647414400000|2022-03-16 07:06:40|13602.6|13600.6|13600.6|13598.6|13603.8|13601.8|13600.1|13598.1|47
1647414410000|2022-03-16 07:06:50|13600.5|13598.5|13601.4|13599.4|13601.8|13599.8|13600.1|13598.1|10
1647414420000|2022-03-16 07:07:00|13601.3|13599.3|13601.6|13599.6|13601.6|13599.6|13600.6|13598.6|14
1647414430000|2022-03-16 07:07:10|13601.8|13599.8|13599.4|13597.4|13601.8|13599.8|13598.8|13596.8|8
1647414440000|2022-03-16 07:07:20|13599.3|13597.3|13598.5|13596.5|13601.6|13599.6|13597.8|13595.8|65
1647414450000|2022-03-16 07:07:30|13598.8|13596.8|13603.6|13601.6|13605|13603|13598.8|13596.8|12
1647414460000|2022-03-16 07:07:40|13602.9|13600.9|13605.4|13603.4|13605.4|13603.4|13602.9|13600.9|13
1647414470000|2022-03-16 07:07:50|13605.6|13603.6|13605.1|13603.1|13606.6|13604.6|13604.6|13602.6|12
1647414480000|2022-03-16 07:08:00|13605.3|13603.3|13606.1|13604.1|13607.4|13605.4|13603.9|13601.9|21
1647414490000|2022-03-16 07:08:10|13606|13604|13608.3|13606.3|13608.3|13606.3|13605.4|13603.4|19
1647414500000|2022-03-16 07:08:20|13608.1|13606.1|13611.1|13609.1|13611.1|13609.1|13606.4|13604.4|49
1647414510000|2022-03-16 07:08:30|13610.4|13608.4|13610.6|13608.6|13611|13609|13609.3|13607.3|35
1647414520000|2022-03-16 07:08:40|13610.3|13608.3|13606.9|13604.9|13610.8|13608.8|13605.9|13603.9|24
1647414530000|2022-03-16 07:08:50|13607|13605|13607.5|13605.5|13608.1|13606.1|13606.8|13604.8|11
1647414540000|2022-03-16 07:09:00|13607.4|13605.4|13608|13606|13608.4|13606.4|13606.6|13604.6|20
1647414550000|2022-03-16 07:09:10|13608.3|13606.3|13609.8|13607.8|13609.8|13607.8|13607.4|13605.4|27
1647414560000|2022-03-16 07:09:20|13609.4|13607.4|13609.8|13607.8|13610.3|13608.3|13607.6|13605.6|21
1647414570000|2022-03-16 07:09:30|13609.9|13607.9|13609.8|13607.8|13610.3|13608.3|13608.5|13606.5|19
1647414580000|2022-03-16 07:09:40|13609.9|13607.9|13609.1|13607.1|13610.3|13608.3|13608.6|13606.6|9
1647414590000|2022-03-16 07:09:50|13609.8|13607.8|13612.3|13610.3|13612.4|13610.4|13609.8|13607.8|63
1647414600000|2022-03-16 07:10:00|13612.5|13610.5|13617|13615|13617|13615|13612.5|13610.5|128
1647414610000|2022-03-16 07:10:10|13616.9|13614.9|13613.3|13611.3|13617.3|13615.3|13612.4|13610.4|45
1647414620000|2022-03-16 07:10:20|13613.1|13611.1|13614.3|13612.3|13614.3|13612.3|13610.6|13608.6|30
1647414630000|2022-03-16 07:10:30|13614.1|13612.1|13619.5|13617.5|13619.5|13617.5|13614.1|13612.1|51
1647414640000|2022-03-16 07:10:40|13619.4|13617.4|13620.9|13618.9|13623.3|13621.3|13619|13617|164
1647414650000|2022-03-16 07:10:50|13621.1|13619.1|13622.4|13620.4|13623.4|13621.4|13620.8|13618.8|41
1647414660000|2022-03-16 07:11:00|13622.5|13620.5|13623.1|13621.1|13623.4|13621.4|13622.3|13620.3|24
1647414670000|2022-03-16 07:11:10|13623.4|13621.4|13625.5|13623.5|13625.8|13623.8|13623|13621|63
1647414680000|2022-03-16 07:11:20|13625.6|13623.6|13627.8|13625.8|13627.8|13625.8|13624.5|13622.5|31
1647414690000|2022-03-16 07:11:30|13627.6|13625.6|13628|13626|13628.3|13626.3|13625.9|13623.9|57
1647414700000|2022-03-16 07:11:40|13628.1|13626.1|13625|13623|13628.9|13626.9|13624.4|13622.4|54
1647414710000|2022-03-16 07:11:50|13625.4|13623.4|13624|13622|13626.1|13624.1|13623.6|13621.6|39
1647414720000|2022-03-16 07:12:00|13624.1|13622.1|13624.6|13622.6|13625.4|13623.4|13623.8|13621.8|41
1647414730000|2022-03-16 07:12:10|13624.3|13622.3|13617.8|13615.8|13624.4|13622.4|13617|13615|88
1647414740000|2022-03-16 07:12:20|13617.6|13615.6|13619.1|13617.1|13619.5|13617.5|13616.9|13614.9|24
1647414750000|2022-03-16 07:12:30|13619|13617|13615.6|13613.6|13619|13617|13615.3|13613.3|26
1647414760000|2022-03-16 07:12:40|13615.3|13613.3|13613.3|13611.3|13615.3|13613.3|13613.1|13611.1|33
1647414770000|2022-03-16 07:12:50|13613.5|13611.5|13614.6|13612.6|13615.4|13613.4|13613.5|13611.5|18
1647414780000|2022-03-16 07:13:00|13614.8|13612.8|13614.5|13612.5|13614.8|13612.8|13613.4|13611.4|6
1647414790000|2022-03-16 07:13:10|13614.6|13612.6|13613.1|13611.1|13614.6|13612.6|13612.1|13610.1|46
1647414800000|2022-03-16 07:13:20|13613|13611|13614.9|13612.9|13615|13613|13611.9|13609.9|22
1647414810000|2022-03-16 07:13:30|13614.8|13612.8|13615.6|13613.6|13615.6|13613.6|13613|13611|7
1647414820000|2022-03-16 07:13:40|13615.5|13613.5|13618.8|13616.8|13619.6|13617.6|13615.5|13613.5|23
1647414830000|2022-03-16 07:13:50|13618.9|13616.9|13620|13618|13620|13618|13618.3|13616.3|17
1647414840000|2022-03-16 07:14:00|13620.1|13618.1|13622.1|13620.1|13622.4|13620.4|13619.4|13617.4|29
1647414850000|2022-03-16 07:14:10|13622.6|13620.6|13625.6|13623.6|13625.6|13623.6|13622.4|13620.4|15
1647414860000|2022-03-16 07:14:20|13625.5|13623.5|13624.8|13622.8|13627.1|13625.1|13624.6|13622.6|14
1647414870000|2022-03-16 07:14:30|13624.6|13622.6|13623.3|13621.3|13624.8|13622.8|13622|13620|20
1647414880000|2022-03-16 07:14:40|13623|13621|13623.9|13621.9|13624.9|13622.9|13622.9|13620.9|3
1647414890000|2022-03-16 07:14:50|13624|13622|13626.9|13624.9|13627.5|13625.5|13623.9|13621.9|26
1647414900000|2022-03-16 07:15:00|13626.4|13624.4|13624|13622|13627.9|13625.9|13623.5|13621.5|32
1647414910000|2022-03-16 07:15:10|13624.1|13622.1|13622.8|13620.8|13624.3|13622.3|13622.8|13620.8|13
1647414920000|2022-03-16 07:15:20|13622.9|13620.9|13622.4|13620.4|13623.5|13621.5|13622.1|13620.1|13
1647414930000|2022-03-16 07:15:30|13622.6|13620.6|13620.1|13618.1|13622.6|13620.6|13618.3|13616.3|31
1647414940000|2022-03-16 07:15:40|13619.5|13617.5|13620|13618|13620.4|13618.4|13619.4|13617.4|2
1647414950000|2022-03-16 07:15:50|13620.3|13618.3|13621.1|13619.1|13621.3|13619.3|13620.1|13618.1|10
1647414960000|2022-03-16 07:16:00|13621.3|13619.3|13625.6|13623.6|13625.6|13623.6|13621.3|13619.3|21
1647414970000|2022-03-16 07:16:10|13625.5|13623.5|13624.9|13622.9|13625.6|13623.6|13623.9|13621.9|27
1647414980000|2022-03-16 07:16:20|13624.8|13622.8|13623.4|13621.4|13625.1|13623.1|13623.4|13621.4|27
1647414990000|2022-03-16 07:16:30|13623.8|13621.8|13620.1|13618.1|13623.8|13621.8|13619.6|13617.6|30
1647415000000|2022-03-16 07:16:40|13620|13618|13617.8|13615.8|13620.5|13618.5|13617.3|13615.3|31
1647415010000|2022-03-16 07:16:50|13618|13616|13619.9|13617.9|13621|13619|13616.9|13614.9|29
1647415020000|2022-03-16 07:17:00|13620|13618|13622.6|13620.6|13622.6|13620.6|13620|13618|7
1647415030000|2022-03-16 07:17:10|13622.9|13620.9|13623.4|13621.4|13624.4|13622.4|13622.4|13620.4|14
1647415040000|2022-03-16 07:17:20|13623.3|13621.3|13623.5|13621.5|13624.5|13622.5|13623|13621|10
1647415050000|2022-03-16 07:17:30|13623.4|13621.4|13625|13623|13625.5|13623.5|13623.3|13621.3|27
1647415060000|2022-03-16 07:17:40|13624.9|13622.9|13625.9|13623.9|13626.5|13624.5|13624.1|13622.1|20
1647415070000|2022-03-16 07:17:50|13625.8|13623.8|13626.4|13624.4|13627|13625|13624.9|13622.9|11
1647415080000|2022-03-16 07:18:00|13626.5|13624.5|13626.5|13624.5|13626.9|13624.9|13625.1|13623.1|18
1647415090000|2022-03-16 07:18:10|13627.4|13625.4|13625.8|13623.8|13627.4|13625.4|13625.8|13623.8|12
1647415100000|2022-03-16 07:18:20|13625.6|13623.6|13624.9|13622.9|13625.6|13623.6|13624|13622|9
1647415110000|2022-03-16 07:18:30|13625|13623|13624.8|13622.8|13625.8|13623.8|13624.4|13622.4|3
1647415120000|2022-03-16 07:18:40|13624.6|13622.6|13624.4|13622.4|13625.3|13623.3|13623.4|13621.4|23
1647415130000|2022-03-16 07:18:50|13624.3|13622.3|13627.6|13625.6|13630.1|13628.1|13623.5|13621.5|109
1647415140000|2022-03-16 07:19:00|13627.8|13625.8|13626|13624|13628.6|13626.6|13625.8|13623.8|12
1647415150000|2022-03-16 07:19:10|13625.9|13623.9|13625.6|13623.6|13626.6|13624.6|13624.6|13622.6|9
1647415160000|2022-03-16 07:19:20|13625.4|13623.4|13624.8|13622.8|13626.1|13624.1|13624.8|13622.8|12
1647415170000|2022-03-16 07:19:30|13624.9|13622.9|13621.4|13619.4|13625|13623|13621.4|13619.4|13
1647415180000|2022-03-16 07:19:40|13621.3|13619.3|13618.3|13616.3|13621.5|13619.5|13618.3|13616.3|22
1647415190000|2022-03-16 07:19:50|13618.5|13616.5|13615|13613|13618.6|13616.6|13614.8|13612.8|32
1647415200000|2022-03-16 07:20:00|13615.8|13613.8|13618.6|13616.6|13619|13617|13615.3|13613.3|18
1647415210000|2022-03-16 07:20:10|13618.5|13616.5|13618.4|13616.4|13618.9|13616.9|13617.6|13615.6|6
1647415220000|2022-03-16 07:20:20|13618.5|13616.5|13613.3|13611.3|13618.8|13616.8|13613.1|13611.1|17
1647415230000|2022-03-16 07:20:30|13613.1|13611.1|13612.6|13610.6|13613.1|13611.1|13610.1|13608.1|58
1647415240000|2022-03-16 07:20:40|13613|13611|13612.4|13610.4|13613.8|13611.8|13612.4|13610.4|15
1647415250000|2022-03-16 07:20:50|13612.5|13610.5|13612.8|13610.8|13614.6|13612.6|13612.3|13610.3|25
1647415260000|2022-03-16 07:21:00|13612.6|13610.6|13614.4|13612.4|13616.1|13614.1|13612.6|13610.6|13
1647415270000|2022-03-16 07:21:10|13614.3|13612.3|13612.5|13610.5|13615|13613|13612.5|13610.5|12
1647415280000|2022-03-16 07:21:20|13612.6|13610.6|13611.6|13609.6|13612.6|13610.6|13611.5|13609.5|2
1647415290000|2022-03-16 07:21:30|13611.8|13609.8|13611.9|13609.9|13611.9|13609.9|13609.4|13607.4|28
1647415300000|2022-03-16 07:21:40|13612|13610|13613.6|13611.6|13614.6|13612.6|13611.1|13609.1|23
1647415310000|2022-03-16 07:21:50|13613.8|13611.8|13613.4|13611.4|13613.9|13611.9|13612.6|13610.6|6
1647415320000|2022-03-16 07:22:00|13613.6|13611.6|13616.5|13614.5|13616.8|13614.8|13613.4|13611.4|11
1647415330000|2022-03-16 07:22:10|13617.1|13615.1|13616.4|13614.4|13617.5|13615.5|13615.8|13613.8|16
1647415340000|2022-03-16 07:22:20|13616.3|13614.3|13613.6|13611.6|13616.4|13614.4|13612.5|13610.5|17
1647415350000|2022-03-16 07:22:30|13613.5|13611.5|13614.9|13612.9|13616|13614|13613.5|13611.5|13
1647415360000|2022-03-16 07:22:40|13615|13613|13614.8|13612.8|13617|13615|13613.5|13611.5|16
1647415370000|2022-03-16 07:22:50|13615|13613|13614.1|13612.1|13615.3|13613.3|13613.9|13611.9|6
1647415380000|2022-03-16 07:23:00|13614.3|13612.3|13612.6|13610.6|13615.1|13613.1|13610.8|13608.8|22
1647415390000|2022-03-16 07:23:10|13612.8|13610.8|13613.5|13611.5|13614.4|13612.4|13611.4|13609.4|6
1647415400000|2022-03-16 07:23:20|13613.6|13611.6|13610.8|13608.8|13614|13612|13610.8|13608.8|11
1647415410000|2022-03-16 07:23:30|13610.6|13608.6|13608.5|13606.5|13611.4|13609.4|13608.4|13606.4|23
1647415420000|2022-03-16 07:23:40|13608.4|13606.4|13607.6|13605.6|13608.9|13606.9|13607.4|13605.4|20
1647415430000|2022-03-16 07:23:50|13607.8|13605.8|13608.1|13606.1|13608.8|13606.8|13606.9|13604.9|19
1647415440000|2022-03-16 07:24:00|13608|13606|13609|13607|13609.6|13607.6|13607.8|13605.8|16
1647415450000|2022-03-16 07:24:10|13609.4|13607.4|13608.6|13606.6|13609.8|13607.8|13608.3|13606.3|20
1647415460000|2022-03-16 07:24:20|13608.5|13606.5|13609|13607|13609.1|13607.1|13608.4|13606.4|5
1647415470000|2022-03-16 07:24:30|13609.1|13607.1|13608.8|13606.8|13609.5|13607.5|13608.6|13606.6|6
1647415480000|2022-03-16 07:24:40|13608.9|13606.9|13607.6|13605.6|13610.1|13608.1|13607.5|13605.5|27
1647415490000|2022-03-16 07:24:50|13607.8|13605.8|13607.4|13605.4|13607.8|13605.8|13605.9|13603.9|11
1647415500000|2022-03-16 07:25:00|13607.3|13605.3|13607.8|13605.8|13607.9|13605.9|13605.5|13603.5|23
1647415510000|2022-03-16 07:25:10|13607.6|13605.6|13606.3|13604.3|13607.9|13605.9|13605.8|13603.8|13
1647415520000|2022-03-16 07:25:20|13606.1|13604.1|13606.1|13604.1|13606.6|13604.6|13605.4|13603.4|17
1647415530000|2022-03-16 07:25:30|13606.3|13604.3|13605|13603|13607.4|13605.4|13605|13603|14
1647415540000|2022-03-16 07:25:40|13604.9|13602.9|13604.8|13602.8|13606.1|13604.1|13604.5|13602.5|22
1647415550000|2022-03-16 07:25:50|13604.9|13602.9|13607.5|13605.5|13607.6|13605.6|13604.6|13602.6|19
1647415560000|2022-03-16 07:26:00|13607.4|13605.4|13605.8|13603.8|13607.5|13605.5|13603.1|13601.1|48
1647415570000|2022-03-16 07:26:10|13605.9|13603.9|13607.4|13605.4|13607.8|13605.8|13605|13603|6
1647415580000|2022-03-16 07:26:20|13608.5|13606.5|13605.3|13603.3|13608.9|13606.9|13604.8|13602.8|9
1647415590000|2022-03-16 07:26:30|13605.4|13603.4|13607.3|13605.3|13607.5|13605.5|13605|13603|5
1647415600000|2022-03-16 07:26:40|13607.4|13605.4|13607.1|13605.1|13607.4|13605.4|13606.4|13604.4|1
1647415610000|2022-03-16 07:26:50|13607.3|13605.3|13607.8|13605.8|13608.4|13606.4|13606|13604|6
1647415620000|2022-03-16 07:27:00|13607.5|13605.5|13608.1|13606.1|13609.5|13607.5|13607.3|13605.3|13
1647415630000|2022-03-16 07:27:10|13608.3|13606.3|13608.4|13606.4|13608.5|13606.5|13606.9|13604.9|8
1647415640000|2022-03-16 07:27:20|13608.3|13606.3|13607.6|13605.6|13608.6|13606.6|13606.9|13604.9|10
1647415650000|2022-03-16 07:27:30|13607.5|13605.5|13607.1|13605.1|13607.5|13605.5|13606.9|13604.9|1
1647415660000|2022-03-16 07:27:40|13607.3|13605.3|13610.4|13608.4|13610.5|13608.5|13607.3|13605.3|18
1647415670000|2022-03-16 07:27:50|13611.1|13609.1|13611.4|13609.4|13612.6|13610.6|13611.1|13609.1|13
1647415680000|2022-03-16 07:28:00|13611.5|13609.5|13610.1|13608.1|13612.5|13610.5|13609|13607|5
1647415690000|2022-03-16 07:28:10|13610.3|13608.3|13608.8|13606.8|13610.5|13608.5|13608.8|13606.8|2
1647415700000|2022-03-16 07:28:20|13608.6|13606.6|13610.6|13608.6|13611|13609|13608.3|13606.3|6
1647415710000|2022-03-16 07:28:30|13610.4|13608.4|13607.3|13605.3|13610.5|13608.5|13605.6|13603.6|23
1647415720000|2022-03-16 07:28:40|13607.1|13605.1|13606|13604|13607.8|13605.8|13606|13604|9
1647415730000|2022-03-16 07:28:50|13606.1|13604.1|13606.9|13604.9|13607.5|13605.5|13605.5|13603.5|13
1647415740000|2022-03-16 07:29:00|13606.8|13604.8|13607.9|13605.9|13607.9|13605.9|13605.6|13603.6|10
1647415750000|2022-03-16 07:29:10|13607.8|13605.8|13605.8|13603.8|13607.8|13605.8|13605.6|13603.6|4
1647415760000|2022-03-16 07:29:20|13605.9|13603.9|13606.5|13604.5|13606.9|13604.9|13605.9|13603.9|3
1647415770000|2022-03-16 07:29:30|13606.6|13604.6|13608.8|13606.8|13609|13607|13606.6|13604.6|7
1647415780000|2022-03-16 07:29:40|13608.1|13606.1|13606.9|13604.9|13608.6|13606.6|13606|13604|24
1647415790000|2022-03-16 07:29:50|13606.8|13604.8|13607.4|13605.4|13608.9|13606.9|13606.1|13604.1|121
1647415800000|2022-03-16 07:30:00|13607.5|13605.5|13605.9|13603.9|13607.9|13605.9|13604.6|13602.6|37
1647415810000|2022-03-16 07:30:10|13606|13604|13604.1|13602.1|13606.3|13604.3|13603.8|13601.8|9
1647415820000|2022-03-16 07:30:20|13604.3|13602.3|13603.8|13601.8|13606.1|13604.1|13603.8|13601.8|6
1647415830000|2022-03-16 07:30:30|13603.6|13601.6|13602.8|13600.8|13605.1|13603.1|13602.6|13600.6|5
1647415840000|2022-03-16 07:30:40|13602.9|13600.9|13602.9|13600.9|13604.3|13602.3|13602.8|13600.8|12
1647415850000|2022-03-16 07:30:50|13601.9|13599.9|13601.8|13599.8|13603.5|13601.5|13601.8|13599.8|21
1647415860000|2022-03-16 07:31:00|13601.6|13599.6|13599.8|13597.8|13602.9|13600.9|13598.3|13596.3|33
1647415870000|2022-03-16 07:31:10|13599.9|13597.9|13600.4|13598.4|13600.6|13598.6|13598.5|13596.5|34
1647415880000|2022-03-16 07:31:20|13600.6|13598.6|13601.5|13599.5|13601.6|13599.6|13599.4|13597.4|15
1647415890000|2022-03-16 07:31:30|13601.4|13599.4|13603.3|13601.3|13603.5|13601.5|13601.4|13599.4|24
1647415900000|2022-03-16 07:31:40|13603.1|13601.1|13601.8|13599.8|13603.3|13601.3|13601.8|13599.8|6
1647415910000|2022-03-16 07:31:50|13602|13600|13603.5|13601.5|13604.4|13602.4|13601.4|13599.4|6
1647415920000|2022-03-16 07:32:00|13603.4|13601.4|13602|13600|13604.5|13602.5|13601.9|13599.9|5
1647415930000|2022-03-16 07:32:10|13601.9|13599.9|13600.8|13598.8|13602.3|13600.3|13600.1|13598.1|5
1647415940000|2022-03-16 07:32:20|13600.6|13598.6|13600.6|13598.6|13601.9|13599.9|13599.9|13597.9|15
1647415950000|2022-03-16 07:32:30|13600.3|13598.3|13599.4|13597.4|13600.4|13598.4|13598.1|13596.1|14
1647415960000|2022-03-16 07:32:40|13599.3|13597.3|13597.8|13595.8|13599.4|13597.4|13597.8|13595.8|7
1647415970000|2022-03-16 07:32:50|13597.6|13595.6|13597.1|13595.1|13598.1|13596.1|13596.8|13594.8|4
1647415980000|2022-03-16 07:33:00|13597.9|13595.9|13594.3|13592.3|13598.3|13596.3|13593.3|13591.3|53
1647415990000|2022-03-16 07:33:10|13594.1|13592.1|13593.9|13591.9|13595|13593|13592.4|13590.4|29
1647416000000|2022-03-16 07:33:20|13594.3|13592.3|13595.1|13593.1|13597.1|13595.1|13593.4|13591.4|9
1647416010000|2022-03-16 07:33:30|13594.6|13592.6|13595.1|13593.1|13596.3|13594.3|13593.9|13591.9|12
1647416020000|2022-03-16 07:33:40|13595.6|13593.6|13592.1|13590.1|13595.9|13593.9|13591.6|13589.6|39
1647416030000|2022-03-16 07:33:50|13592.3|13590.3|13590.9|13588.9|13593.8|13591.8|13590.8|13588.8|9
1647416040000|2022-03-16 07:34:00|13591|13589|13590.6|13588.6|13592.5|13590.5|13589.5|13587.5|16
1647416050000|2022-03-16 07:34:10|13590.4|13588.4|13592.8|13590.8|13594.4|13592.4|13590.4|13588.4|8
1647416060000|2022-03-16 07:34:20|13592.9|13590.9|13592.1|13590.1|13592.9|13590.9|13590.4|13588.4|28
1647416070000|2022-03-16 07:34:30|13592.3|13590.3|13593.9|13591.9|13594|13592|13592.3|13590.3|18
1647416080000|2022-03-16 07:34:40|13594|13592|13596.1|13594.1|13596.5|13594.5|13593.9|13591.9|15
1647416090000|2022-03-16 07:34:50|13596.3|13594.3|13597.3|13595.3|13597.5|13595.5|13595.6|13593.6|10
1647416100000|2022-03-16 07:35:00|13597.1|13595.1|13598.4|13596.4|13598.8|13596.8|13596.6|13594.6|14
1647416110000|2022-03-16 07:35:10|13598.5|13596.5|13597.8|13595.8|13598.5|13596.5|13596.9|13594.9|7
1647416120000|2022-03-16 07:35:20|13598.5|13596.5|13600.6|13598.6|13600.8|13598.8|13598.5|13596.5|23
1647416130000|2022-03-16 07:35:30|13600.8|13598.8|13600.3|13598.3|13601.6|13599.6|13599.5|13597.5|17
1647416140000|2022-03-16 07:35:40|13600.4|13598.4|13605.8|13603.8|13605.8|13603.8|13600.3|13598.3|26
1647416150000|2022-03-16 07:35:50|13605.9|13603.9|13607|13605|13607|13605|13604.5|13602.5|17
1647416160000|2022-03-16 07:36:00|13607.4|13605.4|13605|13603|13608.4|13606.4|13605|13603|16
1647416170000|2022-03-16 07:36:10|13604.6|13602.6|13606.4|13604.4|13606.8|13604.8|13604.3|13602.3|4
1647416180000|2022-03-16 07:36:20|13606.3|13604.3|13608|13606|13608.1|13606.1|13605.3|13603.3|19
1647416190000|2022-03-16 07:36:30|13607.3|13605.3|13609.6|13607.6|13610.5|13608.5|13607.1|13605.1|44
1647416200000|2022-03-16 07:36:40|13609.1|13607.1|13611.8|13609.8|13613.3|13611.3|13608.9|13606.9|25
1647416210000|2022-03-16 07:36:50|13611.6|13609.6|13610.4|13608.4|13612.5|13610.5|13609.6|13607.6|23
1647416220000|2022-03-16 07:37:00|13610.3|13608.3|13608.5|13606.5|13610.3|13608.3|13608.3|13606.3|11
1647416230000|2022-03-16 07:37:10|13608.4|13606.4|13609|13607|13609.1|13607.1|13607.5|13605.5|12
1647416240000|2022-03-16 07:37:20|13609.4|13607.4|13610.9|13608.9|13611.4|13609.4|13609.3|13607.3|25
1647416250000|2022-03-16 07:37:30|13611.1|13609.1|13616.3|13614.3|13616.3|13614.3|13610.9|13608.9|17
1647416260000|2022-03-16 07:37:40|13616.4|13614.4|13617|13615|13617.6|13615.6|13615.8|13613.8|31
1647416270000|2022-03-16 07:37:50|13617.1|13615.1|13616.4|13614.4|13617.3|13615.3|13616.1|13614.1|10
1647416280000|2022-03-16 07:38:00|13616.9|13614.9|13614.3|13612.3|13617.8|13615.8|13614.3|13612.3|17
1647416290000|2022-03-16 07:38:10|13614.6|13612.6|13614.6|13612.6|13616.4|13614.4|13614.1|13612.1|11
1647416300000|2022-03-16 07:38:20|13614.5|13612.5|13610.4|13608.4|13614.5|13612.5|13610|13608|13
1647416310000|2022-03-16 07:38:30|13610.5|13608.5|13612|13610|13612.6|13610.6|13610.4|13608.4|9
1647416320000|2022-03-16 07:38:40|13611.9|13609.9|13612.9|13610.9|13612.9|13610.9|13611.4|13609.4|5
1647416330000|2022-03-16 07:38:50|13612.8|13610.8|13613|13611|13613.1|13611.1|13612|13610|2
1647416340000|2022-03-16 07:39:00|13613.1|13611.1|13610.1|13608.1|13613.3|13611.3|13609.3|13607.3|6
1647416350000|2022-03-16 07:39:10|13610.4|13608.4|13608.5|13606.5|13611|13609|13608|13606|17
1647416360000|2022-03-16 07:39:20|13608.4|13606.4|13608.6|13606.6|13609.6|13607.6|13608|13606|15
1647416370000|2022-03-16 07:39:30|13608.8|13606.8|13606.8|13604.8|13608.8|13606.8|13605.4|13603.4|26
1647416380000|2022-03-16 07:39:40|13607.4|13605.4|13606.8|13604.8|13608.3|13606.3|13606.4|13604.4|15
1647416390000|2022-03-16 07:39:50|13606.9|13604.9|13608.8|13606.8|13609.8|13607.8|13606.9|13604.9|9
1647416400000|2022-03-16 07:40:00|13608.9|13606.9|13607|13605|13609.4|13607.4|13606.9|13604.9|40
1647416410000|2022-03-16 07:40:10|13607.1|13605.1|13606.1|13604.1|13607.5|13605.5|13605.6|13603.6|13
1647416420000|2022-03-16 07:40:20|13606.3|13604.3|13604.9|13602.9|13606.6|13604.6|13603.4|13601.4|18
1647416430000|2022-03-16 07:40:30|13605|13603|13606.4|13604.4|13607.6|13605.6|13604.5|13602.5|30
1647416440000|2022-03-16 07:40:40|13606.3|13604.3|13603.9|13601.9|13606.3|13604.3|13603.6|13601.6|3
1647416450000|2022-03-16 07:40:50|13604.4|13602.4|13604.6|13602.6|13604.6|13602.6|13603.5|13601.5|4
1647416460000|2022-03-16 07:41:00|13604.5|13602.5|13604.6|13602.6|13606|13604|13603.5|13601.5|7
1647416470000|2022-03-16 07:41:10|13604.5|13602.5|13607.1|13605.1|13607.5|13605.5|13604.1|13602.1|10
1647416480000|2022-03-16 07:41:20|13606.8|13604.8|13603.3|13601.3|13606.9|13604.9|13602.6|13600.6|18
1647416490000|2022-03-16 07:41:30|13602.8|13600.8|13607.1|13605.1|13607.1|13605.1|13602.8|13600.8|51
1647416500000|2022-03-16 07:41:40|13607.3|13605.3|13606|13604|13607.6|13605.6|13604.9|13602.9|4
1647416510000|2022-03-16 07:41:50|13606.3|13604.3|13604.4|13602.4|13606.8|13604.8|13604.4|13602.4|9
1647416520000|2022-03-16 07:42:00|13604.9|13602.9|13603.1|13601.1|13605.1|13603.1|13602.1|13600.1|14
1647416530000|2022-03-16 07:42:10|13603|13601|13605|13603|13605.4|13603.4|13600.8|13598.8|24
1647416540000|2022-03-16 07:42:20|13604.9|13602.9|13606.6|13604.6|13607.4|13605.4|13604.4|13602.4|10
1647416550000|2022-03-16 07:42:30|13606.8|13604.8|13606.8|13604.8|13607.6|13605.6|13606.1|13604.1|5
1647416560000|2022-03-16 07:42:40|13606.9|13604.9|13605.1|13603.1|13607|13605|13604.6|13602.6|4
1647416570000|2022-03-16 07:42:50|13606.5|13604.5|13607.5|13605.5|13609|13607|13606.1|13604.1|7
1647416580000|2022-03-16 07:43:00|13607.4|13605.4|13605.6|13603.6|13607.4|13605.4|13604.8|13602.8|9
1647416590000|2022-03-16 07:43:10|13605.8|13603.8|13606.4|13604.4|13606.4|13604.4|13605.6|13603.6|1
1647416600000|2022-03-16 07:43:20|13606.3|13604.3|13605|13603|13606.6|13604.6|13603.8|13601.8|28
1647416610000|2022-03-16 07:43:30|13604.9|13602.9|13603.8|13601.8|13605.3|13603.3|13603.8|13601.8|14
1647416620000|2022-03-16 07:43:40|13604|13602|13604.4|13602.4|13605|13603|13603.3|13601.3|11
1647416630000|2022-03-16 07:43:50|13604.6|13602.6|13604.6|13602.6|13605.4|13603.4|13604.4|13602.4|6
1647416640000|2022-03-16 07:44:00|13604.5|13602.5|13603.6|13601.6|13605.1|13603.1|13603.3|13601.3|2
1647416650000|2022-03-16 07:44:10|13603.8|13601.8|13603.3|13601.3|13604.1|13602.1|13603.1|13601.1|11
1647416660000|2022-03-16 07:44:20|13603.1|13601.1|13598.8|13596.8|13603.1|13601.1|13598.8|13596.8|16
1647416670000|2022-03-16 07:44:30|13599.1|13597.1|13601.5|13599.5|13602.3|13600.3|13599.1|13597.1|24
1647416680000|2022-03-16 07:44:40|13601.6|13599.6|13600.9|13598.9|13602.8|13600.8|13600.3|13598.3|9
1647416690000|2022-03-16 07:44:50|13601|13599|13599.6|13597.6|13601.9|13599.9|13598.9|13596.9|15
1647416700000|2022-03-16 07:45:00|13599.5|13597.5|13600|13598|13600.1|13598.1|13598.6|13596.6|7
1647416710000|2022-03-16 07:45:10|13599.9|13597.9|13599.6|13597.6|13600.6|13598.6|13599.4|13597.4|3
1647416720000|2022-03-16 07:45:20|13599.5|13597.5|13598.6|13596.6|13600.8|13598.8|13597.8|13595.8|22
1647416730000|2022-03-16 07:45:30|13598.5|13596.5|13599.6|13597.6|13599.6|13597.6|13597.4|13595.4|16
1647416740000|2022-03-16 07:45:40|13599.5|13597.5|13600.3|13598.3|13600.4|13598.4|13599.1|13597.1|3
1647416750000|2022-03-16 07:45:50|13600.4|13598.4|13600.5|13598.5|13602|13600|13599.8|13597.8|18
1647416760000|2022-03-16 07:46:00|13600.4|13598.4|13596.6|13594.6|13600.4|13598.4|13595.6|13593.6|22
1647416770000|2022-03-16 07:46:10|13596.1|13594.1|13598|13596|13598|13596|13595.9|13593.9|16
1647416780000|2022-03-16 07:46:20|13597.9|13595.9|13599.3|13597.3|13599.3|13597.3|13597.8|13595.8|5
1647416790000|2022-03-16 07:46:30|13599.1|13597.1|13598.9|13596.9|13599.3|13597.3|13597.3|13595.3|8
1647416800000|2022-03-16 07:46:40|13599|13597|13599.4|13597.4|13601.5|13599.5|13599|13597|6
1647416810000|2022-03-16 07:46:50|13599.3|13597.3|13601.8|13599.8|13602.6|13600.6|13599|13597|8
1647416820000|2022-03-16 07:47:00|13601.5|13599.5|13601.6|13599.6|13602|13600|13600.5|13598.5|1
1647416830000|2022-03-16 07:47:10|13601.8|13599.8|13604.4|13602.4|13604.4|13602.4|13601.6|13599.6|7
1647416840000|2022-03-16 07:47:20|13604.6|13602.6|13607.6|13605.6|13607.8|13605.8|13604|13602|26
1647416850000|2022-03-16 07:47:30|13607.8|13605.8|13609.1|13607.1|13610.4|13608.4|13607.6|13605.6|22
1647416860000|2022-03-16 07:47:40|13609.3|13607.3|13608.6|13606.6|13610.3|13608.3|13608.1|13606.1|3
1647416870000|2022-03-16 07:47:50|13608.8|13606.8|13610.8|13608.8|13611|13609|13608.6|13606.6|13
1647416880000|2022-03-16 07:48:00|13610.1|13608.1|13612.1|13610.1|13613|13611|13610|13608|25
1647416890000|2022-03-16 07:48:10|13612|13610|13609.4|13607.4|13612|13610|13608.1|13606.1|16
1647416900000|2022-03-16 07:48:20|13609.6|13607.6|13612.3|13610.3|13612.3|13610.3|13609.1|13607.1|13
1647416910000|2022-03-16 07:48:30|13612.1|13610.1|13611.6|13609.6|13612.3|13610.3|13611.4|13609.4|4
1647416920000|2022-03-16 07:48:40|13611.1|13609.1|13612|13610|13612.1|13610.1|13611|13609|7
1647416930000|2022-03-16 07:48:50|13612.3|13610.3|13612.9|13610.9|13614.8|13612.8|13612.3|13610.3|16
1647416940000|2022-03-16 07:49:00|13613|13611|13611.9|13609.9|13613.5|13611.5|13611.6|13609.6|7
1647416950000|2022-03-16 07:49:10|13611.6|13609.6|13613.4|13611.4|13613.4|13611.4|13611.3|13609.3|14
1647416960000|2022-03-16 07:49:20|13614.5|13612.5|13614.8|13612.8|13616.6|13614.6|13612.9|13610.9|49
1647416970000|2022-03-16 07:49:30|13614.6|13612.6|13615|13613|13615.5|13613.5|13614.1|13612.1|6
1647416980000|2022-03-16 07:49:40|13615.1|13613.1|13614.8|13612.8|13615.6|13613.6|13614.8|13612.8|4
1647416990000|2022-03-16 07:49:50|13614.9|13612.9|13615|13613|13615.5|13613.5|13614.9|13612.9|9
1647417000000|2022-03-16 07:50:00|13615.1|13613.1|13611.8|13609.8|13616|13614|13611.8|13609.8|16
1647417010000|2022-03-16 07:50:10|13612.1|13610.1|13610.4|13608.4|13612.1|13610.1|13610.1|13608.1|7
1647417020000|2022-03-16 07:50:20|13610.6|13608.6|13611.9|13609.9|13612.4|13610.4|13610.1|13608.1|8
1647417030000|2022-03-16 07:50:30|13612|13610|13611.4|13609.4|13612.4|13610.4|13610.9|13608.9|13
1647417040000|2022-03-16 07:50:40|13611.1|13609.1|13612.3|13610.3|13612.5|13610.5|13611.1|13609.1|7
1647417050000|2022-03-16 07:50:50|13611.9|13609.9|13616.3|13614.3|13616.3|13614.3|13611.9|13609.9|26
1647417060000|2022-03-16 07:51:00|13616.4|13614.4|13616.5|13614.5|13617.1|13615.1|13615.9|13613.9|68
1647417070000|2022-03-16 07:51:10|13616.4|13614.4|13617.1|13615.1|13620.1|13618.1|13616.1|13614.1|23
1647417080000|2022-03-16 07:51:20|13617.3|13615.3|13617.3|13615.3|13617.5|13615.5|13615.3|13613.3|7
1647417090000|2022-03-16 07:51:30|13617.4|13615.4|13618.1|13616.1|13618.6|13616.6|13616.3|13614.3|29
1647417100000|2022-03-16 07:51:40|13618|13616|13622|13620|13622.6|13620.6|13617.9|13615.9|35
1647417110000|2022-03-16 07:51:50|13621.9|13619.9|13623.8|13621.8|13625.8|13623.8|13620.9|13618.9|120
1647417120000|2022-03-16 07:52:00|13623.9|13621.9|13625.1|13623.1|13625.1|13623.1|13622.6|13620.6|16
1647417130000|2022-03-16 07:52:10|13625|13623|13625.1|13623.1|13625.5|13623.5|13624.3|13622.3|22
1647417140000|2022-03-16 07:52:20|13625.4|13623.4|13623.3|13621.3|13625.4|13623.4|13623|13621|18
1647417150000|2022-03-16 07:52:30|13623.5|13621.5|13625.6|13623.6|13625.6|13623.6|13622.9|13620.9|72
1647417160000|2022-03-16 07:52:40|13625.8|13623.8|13622|13620|13626.5|13624.5|13622|13620|7
1647417170000|2022-03-16 07:52:50|13622.1|13620.1|13622.9|13620.9|13623.1|13621.1|13621.9|13619.9|9
1647417180000|2022-03-16 07:53:00|13623|13621|13625.1|13623.1|13625.3|13623.3|13621.9|13619.9|12
1647417190000|2022-03-16 07:53:10|13625|13623|13625.1|13623.1|13625.8|13623.8|13624.3|13622.3|9
1647417200000|2022-03-16 07:53:20|13625.3|13623.3|13622.9|13620.9|13625.5|13623.5|13622.1|13620.1|16
1647417210000|2022-03-16 07:53:30|13623.1|13621.1|13624.1|13622.1|13624.6|13622.6|13623.1|13621.1|2
1647417220000|2022-03-16 07:53:40|13623.4|13621.4|13622.9|13620.9|13624.4|13622.4|13622.9|13620.9|33
1647417230000|2022-03-16 07:53:50|13623|13621|13623.1|13621.1|13623.8|13621.8|13622.8|13620.8|4
1647417240000|2022-03-16 07:54:00|13623.3|13621.3|13618.6|13616.6|13623.6|13621.6|13618.6|13616.6|29
1647417250000|2022-03-16 07:54:10|13618.1|13616.1|13618.1|13616.1|13618.9|13616.9|13617.9|13615.9|10
1647417260000|2022-03-16 07:54:20|13618.3|13616.3|13619.3|13617.3|13619.3|13617.3|13617.9|13615.9|8
1647417270000|2022-03-16 07:54:30|13618.8|13616.8|13619.6|13617.6|13620|13618|13618.4|13616.4|13
1647417280000|2022-03-16 07:54:40|13619.9|13617.9|13621.4|13619.4|13621.6|13619.6|13619.4|13617.4|5
1647417290000|2022-03-16 07:54:50|13621.5|13619.5|13620.4|13618.4|13621.6|13619.6|13620|13618|5
1647417300000|2022-03-16 07:55:00|13620.3|13618.3|13620.4|13618.4|13620.6|13618.6|13618.6|13616.6|9
1647417310000|2022-03-16 07:55:10|13620.5|13618.5|13621.1|13619.1|13621.6|13619.6|13619.8|13617.8|6
1647417320000|2022-03-16 07:55:20|13620.6|13618.6|13618.6|13616.6|13620.6|13618.6|13618.6|13616.6|5
1647417330000|2022-03-16 07:55:30|13618.8|13616.8|13616.5|13614.5|13618.8|13616.8|13615.9|13613.9|21
1647417340000|2022-03-16 07:55:40|13616.4|13614.4|13614.8|13612.8|13616.4|13614.4|13614.5|13612.5|13
1647417350000|2022-03-16 07:55:50|13614.9|13612.9|13613.6|13611.6|13615.8|13613.8|13613.5|13611.5|26
1647417360000|2022-03-16 07:56:00|13614.1|13612.1|13612.9|13610.9|13614.5|13612.5|13612.4|13610.4|32
1647417370000|2022-03-16 07:56:10|13612.8|13610.8|13612.8|13610.8|13613.1|13611.1|13611.8|13609.8|8
1647417380000|2022-03-16 07:56:20|13612.9|13610.9|13611.6|13609.6|13613.1|13611.1|13611.5|13609.5|29
1647417390000|2022-03-16 07:56:30|13611.8|13609.8|13612.5|13610.5|13613.9|13611.9|13610.9|13608.9|37
1647417400000|2022-03-16 07:56:40|13612.4|13610.4|13608.5|13606.5|13614.1|13612.1|13608.5|13606.5|81
1647417410000|2022-03-16 07:56:50|13608.6|13606.6|13606.9|13604.9|13608.6|13606.6|13606.9|13604.9|32
1647417420000|2022-03-16 07:57:00|13606.6|13604.6|13608.3|13606.3|13608.5|13606.5|13606.6|13604.6|10
1647417430000|2022-03-16 07:57:10|13608|13606|13608.3|13606.3|13610.8|13608.8|13607.6|13605.6|10
1647417440000|2022-03-16 07:57:20|13608.1|13606.1|13605.5|13603.5|13608.4|13606.4|13605.5|13603.5|7
1647417450000|2022-03-16 07:57:30|13605.6|13603.6|13606.6|13604.6|13607.6|13605.6|13605.6|13603.6|8
1647417460000|2022-03-16 07:57:40|13606.8|13604.8|13607.9|13605.9|13608|13606|13606.8|13604.8|3
1647417470000|2022-03-16 07:57:50|13607.8|13605.8|13607.9|13605.9|13608|13606|13606.6|13604.6|0
1647417480000|2022-03-16 07:58:00|13607.8|13605.8|13607.6|13605.6|13607.9|13605.9|13607|13605|8
1647417490000|2022-03-16 07:58:10|13607.5|13605.5|13608|13606|13608.9|13606.9|13607.1|13605.1|20
1647417500000|2022-03-16 07:58:20|13608.1|13606.1|13610.1|13608.1|13610.3|13608.3|13608.1|13606.1|20
1647417510000|2022-03-16 07:58:30|13609.6|13607.6|13609.4|13607.4|13610.6|13608.6|13609|13607|6
1647417520000|2022-03-16 07:58:40|13609.1|13607.1|13610.3|13608.3|13610.6|13608.6|13609|13607|12
1647417530000|2022-03-16 07:58:50|13610.4|13608.4|13611|13609|13611.3|13609.3|13609|13607|12
1647417540000|2022-03-16 07:59:00|13611.1|13609.1|13612.5|13610.5|13613.6|13611.6|13611.1|13609.1|16
1647417550000|2022-03-16 07:59:10|13612.4|13610.4|13610.1|13608.1|13612.8|13610.8|13610.1|13608.1|13
1647417560000|2022-03-16 07:59:20|13610.3|13608.3|13614.5|13612.5|13614.6|13612.6|13608.5|13606.5|19
1647417570000|2022-03-16 07:59:30|13615.4|13613.4|13612.6|13610.6|13616.6|13614.6|13611.1|13609.1|111
1647417580000|2022-03-16 07:59:40|13612.5|13610.5|13620.1|13618.1|13620.1|13618.1|13612.3|13610.3|78
1647417590000|2022-03-16 07:59:50|13620.3|13618.3|13624.1|13622.1|13624.6|13622.6|13620.1|13618.1|47
1647417600000|2022-03-16 08:00:00|13623.5|13621.5|13611.6|13609.6|13624.6|13622.6|13607.9|13605.9|103
1647417610000|2022-03-16 08:00:10|13611.8|13609.8|13612.4|13610.4|13614.1|13612.1|13606.9|13604.9|66
1647417620000|2022-03-16 08:00:20|13612.1|13610.1|13613.1|13611.1|13613.6|13611.6|13611|13609|61
1647417630000|2022-03-16 08:00:30|13612.9|13610.9|13612.8|13610.8|13613.3|13611.3|13609.5|13607.5|33
1647417640000|2022-03-16 08:00:40|13612.6|13610.6|13616.6|13614.6|13616.6|13614.6|13612.3|13610.3|30
1647417650000|2022-03-16 08:00:50|13616.8|13614.8|13618.1|13616.1|13619.6|13617.6|13616.1|13614.1|17
1647417660000|2022-03-16 08:01:00|13621|13619|13620.3|13618.3|13623.8|13621.8|13619.5|13617.5|188
1647417670000|2022-03-16 08:01:10|13620.1|13618.1|13621.6|13619.6|13622.3|13620.3|13618.5|13616.5|33
1647417680000|2022-03-16 08:01:20|13621.9|13619.9|13618.6|13616.6|13621.9|13619.9|13618.1|13616.1|46
1647417690000|2022-03-16 08:01:30|13619.1|13617.1|13619.3|13617.3|13621.6|13619.6|13618.6|13616.6|5
1647417700000|2022-03-16 08:01:40|13619.1|13617.1|13616.4|13614.4|13619.3|13617.3|13615.6|13613.6|16
1647417710000|2022-03-16 08:01:50|13616.9|13614.9|13618|13616|13618.3|13616.3|13616.1|13614.1|11
1647417720000|2022-03-16 08:02:00|13617.9|13615.9|13619.1|13617.1|13619.3|13617.3|13616.5|13614.5|36
1647417730000|2022-03-16 08:02:10|13619.4|13617.4|13620.8|13618.8|13622.3|13620.3|13618.9|13616.9|23
1647417740000|2022-03-16 08:02:20|13620.9|13618.9|13624.1|13622.1|13624.6|13622.6|13619.1|13617.1|29
1647417750000|2022-03-16 08:02:30|13624|13622|13629.6|13627.6|13629.6|13627.6|13623.4|13621.4|59
1647417760000|2022-03-16 08:02:40|13629.5|13627.5|13632.6|13630.6|13633.1|13631.1|13629.5|13627.5|89
1647417770000|2022-03-16 08:02:50|13632.4|13630.4|13632.3|13630.3|13632.8|13630.8|13629|13627|30
1647417780000|2022-03-16 08:03:00|13632.1|13630.1|13634.5|13632.5|13637.4|13635.4|13630.4|13628.4|108
1647417790000|2022-03-16 08:03:10|13634.3|13632.3|13635.4|13633.4|13636.1|13634.1|13631.4|13629.4|36
1647417800000|2022-03-16 08:03:20|13635.5|13633.5|13639|13637|13639.1|13637.1|13634.5|13632.5|53
1647417810000|2022-03-16 08:03:30|13639.1|13637.1|13638|13636|13639.4|13637.4|13637.4|13635.4|49
1647417820000|2022-03-16 08:03:40|13638.1|13636.1|13638|13636|13639.6|13637.6|13636.6|13634.6|32
1647417830000|2022-03-16 08:03:50|13638.1|13636.1|13636.5|13634.5|13639.5|13637.5|13636.4|13634.4|48
1647417840000|2022-03-16 08:04:00|13636.4|13634.4|13639.9|13637.9|13640.4|13638.4|13636.3|13634.3|39
1647417850000|2022-03-16 08:04:10|13639.8|13637.8|13638.8|13636.8|13641|13639|13638.5|13636.5|40
1647417860000|2022-03-16 08:04:20|13638.5|13636.5|13640.5|13638.5|13641.1|13639.1|13638.3|13636.3|37
1647417870000|2022-03-16 08:04:30|13637.8|13635.8|13636.9|13634.9|13638.9|13636.9|13636.8|13634.8|65
1647417880000|2022-03-16 08:04:40|13636.8|13634.8|13638|13636|13638.4|13636.4|13636.8|13634.8|19
1647417890000|2022-03-16 08:04:50|13638.1|13636.1|13637|13635|13638.4|13636.4|13636.8|13634.8|19
1647417900000|2022-03-16 08:05:00|13636.9|13634.9|13636.1|13634.1|13638.5|13636.5|13635.4|13633.4|42
1647417910000|2022-03-16 08:05:10|13636|13634|13632.6|13630.6|13636.8|13634.8|13632.5|13630.5|40
1647417920000|2022-03-16 08:05:20|13632.5|13630.5|13632.5|13630.5|13634.5|13632.5|13632.1|13630.1|25
1647417930000|2022-03-16 08:05:30|13632.4|13630.4|13627.6|13625.6|13632.8|13630.8|13627.6|13625.6|75
1647417940000|2022-03-16 08:05:40|13627|13625|13631.4|13629.4|13632.8|13630.8|13627|13625|111
1647417950000|2022-03-16 08:05:50|13631.1|13629.1|13626.9|13624.9|13631.5|13629.5|13626.9|13624.9|27
1647417960000|2022-03-16 08:06:00|13627|13625|13624.1|13622.1|13627.8|13625.8|13622.8|13620.8|66
1647417970000|2022-03-16 08:06:10|13624|13622|13630.4|13628.4|13630.4|13628.4|13623.4|13621.4|43
1647417980000|2022-03-16 08:06:20|13630.1|13628.1|13633.4|13631.4|13635|13633|13628.5|13626.5|20
1647417990000|2022-03-16 08:06:30|13632.5|13630.5|13629.1|13627.1|13633.1|13631.1|13629.1|13627.1|24
1647418000000|2022-03-16 08:06:40|13628.8|13626.8|13632.8|13630.8|13633.6|13631.6|13628.8|13626.8|14
1647418010000|2022-03-16 08:06:50|13632.6|13630.6|13637|13635|13637.4|13635.4|13632.6|13630.6|98
1647418020000|2022-03-16 08:07:00|13638.1|13636.1|13638|13636|13638.6|13636.6|13636.8|13634.8|196
1647418030000|2022-03-16 08:07:10|13637.8|13635.8|13635.8|13633.8|13640.3|13638.3|13635.8|13633.8|42
1647418040000|2022-03-16 08:07:20|13636|13634|13630.9|13628.9|13636.4|13634.4|13630.9|13628.9|35
1647418050000|2022-03-16 08:07:30|13630.8|13628.8|13631.3|13629.3|13633.1|13631.1|13629.8|13627.8|25
1647418060000|2022-03-16 08:07:40|13631.1|13629.1|13630|13628|13631.6|13629.6|13629.5|13627.5|11
1647418070000|2022-03-16 08:07:50|13630.1|13628.1|13629.1|13627.1|13632.5|13630.5|13628.9|13626.9|10
1647418080000|2022-03-16 08:08:00|13629.3|13627.3|13624.5|13622.5|13630.1|13628.1|13624.4|13622.4|33
1647418090000|2022-03-16 08:08:10|13624.6|13622.6|13625.3|13623.3|13625.5|13623.5|13623.5|13621.5|26
1647418100000|2022-03-16 08:08:20|13625.4|13623.4|13627.8|13625.8|13628.3|13626.3|13624.9|13622.9|41
1647418110000|2022-03-16 08:08:30|13627.9|13625.9|13630.1|13628.1|13631|13629|13627.8|13625.8|24
1647418120000|2022-03-16 08:08:40|13630.3|13628.3|13630.9|13628.9|13631.5|13629.5|13628.1|13626.1|23
1647418130000|2022-03-16 08:08:50|13631|13629|13635.6|13633.6|13636.1|13634.1|13630.4|13628.4|40
1647418140000|2022-03-16 08:09:00|13635.1|13633.1|13633.9|13631.9|13635.1|13633.1|13632|13630|17
1647418150000|2022-03-16 08:09:10|13634|13632|13635.3|13633.3|13637|13635|13633.6|13631.6|57
1647418160000|2022-03-16 08:09:20|13635.4|13633.4|13635.1|13633.1|13638.1|13636.1|13634|13632|25
1647418170000|2022-03-16 08:09:30|13635.5|13633.5|13635.6|13633.6|13636.4|13634.4|13634.3|13632.3|18
1647418180000|2022-03-16 08:09:40|13635.8|13633.8|13634.1|13632.1|13636.6|13634.6|13634.1|13632.1|18
1647418190000|2022-03-16 08:09:50|13634.3|13632.3|13634.3|13632.3|13634.3|13632.3|13632.8|13630.8|18
1647418200000|2022-03-16 08:10:00|13634.5|13632.5|13633.6|13631.6|13636|13634|13632.8|13630.8|38
1647418210000|2022-03-16 08:10:10|13633.9|13631.9|13636.5|13634.5|13637.6|13635.6|13633.9|13631.9|61
1647418220000|2022-03-16 08:10:20|13636.6|13634.6|13641.8|13639.8|13641.9|13639.9|13636.1|13634.1|90
1647418230000|2022-03-16 08:10:30|13641.6|13639.6|13648|13646|13648.1|13646.1|13641.5|13639.5|197
1647418240000|2022-03-16 08:10:40|13648.1|13646.1|13644.4|13642.4|13649.9|13647.9|13644.1|13642.1|86
1647418250000|2022-03-16 08:10:50|13644.5|13642.5|13644.1|13642.1|13645.4|13643.4|13642.5|13640.5|40
1647418260000|2022-03-16 08:11:00|13644|13642|13641.1|13639.1|13644.5|13642.5|13639.4|13637.4|49
1647418270000|2022-03-16 08:11:10|13640.6|13638.6|13640.8|13638.8|13643|13641|13639.4|13637.4|78
1647418280000|2022-03-16 08:11:20|13640.9|13638.9|13636.3|13634.3|13641.1|13639.1|13636.3|13634.3|22
1647418290000|2022-03-16 08:11:30|13636.4|13634.4|13631.3|13629.3|13638.3|13636.3|13631.3|13629.3|54
1647418300000|2022-03-16 08:11:40|13631.6|13629.6|13631.6|13629.6|13635|13633|13631|13629|48
1647418310000|2022-03-16 08:11:50|13631.5|13629.5|13630.1|13628.1|13631.5|13629.5|13629.4|13627.4|51
1647418320000|2022-03-16 08:12:00|13630.4|13628.4|13628.4|13626.4|13630.8|13628.8|13627.4|13625.4|41
1647418330000|2022-03-16 08:12:10|13628.1|13626.1|13625.3|13623.3|13628.4|13626.4|13623.8|13621.8|69
1647418340000|2022-03-16 08:12:20|13625.5|13623.5|13624.5|13622.5|13626.4|13624.4|13623.6|13621.6|48
1647418350000|2022-03-16 08:12:30|13624.6|13622.6|13623|13621|13625.4|13623.4|13619.5|13617.5|51
1647418360000|2022-03-16 08:12:40|13623.8|13621.8|13625.9|13623.9|13626.9|13624.9|13623.8|13621.8|18
1647418370000|2022-03-16 08:12:50|13625.8|13623.8|13626.1|13624.1|13628.1|13626.1|13625.1|13623.1|20
1647418380000|2022-03-16 08:13:00|13626|13624|13625.8|13623.8|13626.1|13624.1|13624.4|13622.4|8
1647418390000|2022-03-16 08:13:10|13625.6|13623.6|13624.9|13622.9|13626.1|13624.1|13624.4|13622.4|8
1647418400000|2022-03-16 08:13:20|13625|13623|13626.6|13624.6|13629.5|13627.5|13624.8|13622.8|29
1647418410000|2022-03-16 08:13:30|13626.4|13624.4|13625.4|13623.4|13626.6|13624.6|13624.6|13622.6|6
1647418420000|2022-03-16 08:13:40|13625.3|13623.3|13626.6|13624.6|13627.8|13625.8|13625.3|13623.3|9
1647418430000|2022-03-16 08:13:50|13627|13625|13626.1|13624.1|13627.6|13625.6|13625|13623|7
1647418440000|2022-03-16 08:14:00|13625.5|13623.5|13625|13623|13625.9|13623.9|13623.6|13621.6|11
1647418450000|2022-03-16 08:14:10|13624.9|13622.9|13624.4|13622.4|13626.1|13624.1|13623.8|13621.8|11
1647418460000|2022-03-16 08:14:20|13624.3|13622.3|13624|13622|13624.8|13622.8|13623.3|13621.3|13
1647418470000|2022-03-16 08:14:30|13624.1|13622.1|13623.1|13621.1|13624.1|13622.1|13619|13617|111
1647418480000|2022-03-16 08:14:40|13623.3|13621.3|13619.5|13617.5|13623.4|13621.4|13619.5|13617.5|23
1647418490000|2022-03-16 08:14:50|13619.6|13617.6|13620.5|13618.5|13620.6|13618.6|13619.4|13617.4|12
1647418500000|2022-03-16 08:15:00|13620.6|13618.6|13619.9|13617.9|13621|13619|13619.4|13617.4|30
1647418510000|2022-03-16 08:15:10|13619.8|13617.8|13625.4|13623.4|13626.1|13624.1|13619.8|13617.8|41
1647418520000|2022-03-16 08:15:20|13625.5|13623.5|13636.9|13634.9|13639.1|13637.1|13625.5|13623.5|67
1647418530000|2022-03-16 08:15:30|13637|13635|13631.5|13629.5|13637|13635|13630.8|13628.8|40
1647418540000|2022-03-16 08:15:40|13631.6|13629.6|13630.3|13628.3|13632.8|13630.8|13630.1|13628.1|18
1647418550000|2022-03-16 08:15:50|13630.5|13628.5|13633|13631|13633.1|13631.1|13630.3|13628.3|20
1647418560000|2022-03-16 08:16:00|13632.6|13630.6|13629.5|13627.5|13634.9|13632.9|13629.4|13627.4|42
1647418570000|2022-03-16 08:16:10|13629|13627|13628.9|13626.9|13630.6|13628.6|13628.3|13626.3|25
1647418580000|2022-03-16 08:16:20|13629|13627|13628.3|13626.3|13629.1|13627.1|13626.4|13624.4|21
1647418590000|2022-03-16 08:16:30|13628.4|13626.4|13630.5|13628.5|13630.6|13628.6|13627.5|13625.5|6
1647418600000|2022-03-16 08:16:40|13630|13628|13631.9|13629.9|13633.4|13631.4|13629.4|13627.4|10
1647418610000|2022-03-16 08:16:50|13632|13630|13633|13631|13633.3|13631.3|13630.4|13628.4|11
1647418620000|2022-03-16 08:17:00|13632.9|13630.9|13633.9|13631.9|13635.3|13633.3|13631.4|13629.4|28
1647418630000|2022-03-16 08:17:10|13634|13632|13639.4|13637.4|13639.4|13637.4|13633.9|13631.9|31
1647418640000|2022-03-16 08:17:20|13639.3|13637.3|13641|13639|13641.3|13639.3|13637.8|13635.8|29
1647418650000|2022-03-16 08:17:30|13641.1|13639.1|13638.8|13636.8|13643|13641|13638.5|13636.5|29
1647418660000|2022-03-16 08:17:40|13638.6|13636.6|13647.4|13645.4|13652.8|13650.8|13632|13630|326
1647418670000|2022-03-16 08:17:50|13647.6|13645.6|13654|13652|13664.1|13662.1|13647.5|13645.5|358
1647418680000|2022-03-16 08:18:00|13654.4|13652.4|13646.1|13644.1|13654.4|13652.4|13645.6|13643.6|71
1647418690000|2022-03-16 08:18:10|13645.3|13643.3|13636.8|13634.8|13645.6|13643.6|13633.1|13631.1|281
1647418700000|2022-03-16 08:18:20|13636.3|13634.3|13637.6|13635.6|13640.6|13638.6|13633.6|13631.6|57
1647418710000|2022-03-16 08:18:30|13636.4|13634.4|13632.5|13630.5|13639|13637|13629.8|13627.8|130
1647418720000|2022-03-16 08:18:40|13632.4|13630.4|13631.3|13629.3|13632.4|13630.4|13628.6|13626.6|33
1647418730000|2022-03-16 08:18:50|13631.4|13629.4|13633.3|13631.3|13633.3|13631.3|13628.5|13626.5|27
1647418740000|2022-03-16 08:19:00|13633|13631|13631.5|13629.5|13633.3|13631.3|13630.9|13628.9|27
1647418750000|2022-03-16 08:19:10|13631.4|13629.4|13633.4|13631.4|13633.5|13631.5|13630|13628|39
1647418760000|2022-03-16 08:19:20|13633.3|13631.3|13642.8|13640.8|13649.5|13647.5|13632.5|13630.5|136
1647418770000|2022-03-16 08:19:30|13641.8|13639.8|13652.4|13650.4|13655.5|13653.5|13641.8|13639.8|95
1647418780000|2022-03-16 08:19:40|13652|13650|13653.3|13651.3|13654.6|13652.6|13646.1|13644.1|65
1647418790000|2022-03-16 08:19:50|13653.4|13651.4|13650.6|13648.6|13656.6|13654.6|13650.3|13648.3|55
1647418800000|2022-03-16 08:20:00|13651.3|13649.3|13639.1|13637.1|13651.8|13649.8|13639.1|13637.1|83
1647418810000|2022-03-16 08:20:10|13640.3|13638.3|13647.9|13645.9|13649.5|13647.5|13640.3|13638.3|45
1647418820000|2022-03-16 08:20:20|13648.4|13646.4|13650.3|13648.3|13652.6|13650.6|13647.9|13645.9|79
1647418830000|2022-03-16 08:20:30|13650.4|13648.4|13644.4|13642.4|13652.3|13650.3|13644.4|13642.4|45
1647418840000|2022-03-16 08:20:40|13644.6|13642.6|13645.6|13643.6|13647.1|13645.1|13644|13642|18
1647418850000|2022-03-16 08:20:50|13645.8|13643.8|13645.3|13643.3|13646.4|13644.4|13644.5|13642.5|22
1647418860000|2022-03-16 08:21:00|13645.1|13643.1|13641.1|13639.1|13645.1|13643.1|13639.1|13637.1|27
1647418870000|2022-03-16 08:21:10|13641|13639|13640.8|13638.8|13642|13640|13640|13638|20
1647418880000|2022-03-16 08:21:20|13640.9|13638.9|13637.6|13635.6|13640.9|13638.9|13636.8|13634.8|43
1647418890000|2022-03-16 08:21:30|13637.5|13635.5|13638|13636|13638.1|13636.1|13635.6|13633.6|22
1647418900000|2022-03-16 08:21:40|13638.1|13636.1|13637.5|13635.5|13639.3|13637.3|13635|13633|37
1647418910000|2022-03-16 08:21:50|13637.6|13635.6|13644.9|13642.9|13644.9|13642.9|13637.6|13635.6|25
1647418920000|2022-03-16 08:22:00|13644.6|13642.6|13640.9|13638.9|13646.1|13644.1|13640.9|13638.9|33
1647418930000|2022-03-16 08:22:10|13641.3|13639.3|13641.6|13639.6|13642.6|13640.6|13640|13638|17
1647418940000|2022-03-16 08:22:20|13641.5|13639.5|13641.1|13639.1|13641.6|13639.6|13639.4|13637.4|16
1647418950000|2022-03-16 08:22:30|13641.3|13639.3|13640.6|13638.6|13644.6|13642.6|13640.5|13638.5|14
1647418960000|2022-03-16 08:22:40|13640.5|13638.5|13641|13639|13641.8|13639.8|13636.9|13634.9|55
1647418970000|2022-03-16 08:22:50|13641.1|13639.1|13641|13639|13641.6|13639.6|13638.5|13636.5|32
1647418980000|2022-03-16 08:23:00|13640.9|13638.9|13638.4|13636.4|13641.1|13639.1|13635.3|13633.3|29
1647418990000|2022-03-16 08:23:10|13638.6|13636.6|13639.6|13637.6|13642.5|13640.5|13638.4|13636.4|16
1647419000000|2022-03-16 08:23:20|13639.8|13637.8|13643|13641|13645.6|13643.6|13639.6|13637.6|32
1647419010000|2022-03-16 08:23:30|13643.1|13641.1|13642.3|13640.3|13644.3|13642.3|13641.3|13639.3|42
1647419020000|2022-03-16 08:23:40|13642.5|13640.5|13640.1|13638.1|13645.6|13643.6|13640.1|13638.1|13
1647419030000|2022-03-16 08:23:50|13640.9|13638.9|13641.4|13639.4|13642.4|13640.4|13640.3|13638.3|15
1647419040000|2022-03-16 08:24:00|13641.3|13639.3|13640.9|13638.9|13642.3|13640.3|13638.1|13636.1|26
1647419050000|2022-03-16 08:24:10|13640.3|13638.3|13634.9|13632.9|13641.5|13639.5|13633.6|13631.6|45
1647419060000|2022-03-16 08:24:20|13634.6|13632.6|13636|13634|13636.5|13634.5|13631.9|13629.9|31
1647419070000|2022-03-16 08:24:30|13636.1|13634.1|13638.3|13636.3|13640.8|13638.8|13635.8|13633.8|12
1647419080000|2022-03-16 08:24:40|13638.1|13636.1|13640.6|13638.6|13641.3|13639.3|13636.6|13634.6|22
1647419090000|2022-03-16 08:24:50|13640.5|13638.5|13636.9|13634.9|13641.3|13639.3|13636.5|13634.5|23
1647419100000|2022-03-16 08:25:00|13637|13635|13637.4|13635.4|13639.6|13637.6|13634.5|13632.5|24
1647419110000|2022-03-16 08:25:10|13637.5|13635.5|13640.9|13638.9|13643.4|13641.4|13636.5|13634.5|30
1647419120000|2022-03-16 08:25:20|13640.8|13638.8|13642.9|13640.9|13642.9|13640.9|13639.6|13637.6|10
1647419130000|2022-03-16 08:25:30|13642.8|13640.8|13636.5|13634.5|13642.8|13640.8|13635.4|13633.4|23
1647419140000|2022-03-16 08:25:40|13636.3|13634.3|13637.5|13635.5|13638.3|13636.3|13636|13634|20
1647419150000|2022-03-16 08:25:50|13637.6|13635.6|13634.6|13632.6|13638.6|13636.6|13634.4|13632.4|25
1647419160000|2022-03-16 08:26:00|13634.5|13632.5|13632.9|13630.9|13635.3|13633.3|13631.5|13629.5|46
1647419170000|2022-03-16 08:26:10|13633.4|13631.4|13634.1|13632.1|13635.1|13633.1|13631.1|13629.1|19
1647419180000|2022-03-16 08:26:20|13634|13632|13638.9|13636.9|13638.9|13636.9|13633.6|13631.6|29
1647419190000|2022-03-16 08:26:30|13639.4|13637.4|13638.9|13636.9|13640.5|13638.5|13637.5|13635.5|40
1647419200000|2022-03-16 08:26:40|13639|13637|13641.5|13639.5|13641.6|13639.6|13636.5|13634.5|54
1647419210000|2022-03-16 08:26:50|13641.1|13639.1|13638.4|13636.4|13643.9|13641.9|13637.4|13635.4|37
1647419220000|2022-03-16 08:27:00|13638.5|13636.5|13638.4|13636.4|13639.9|13637.9|13637.1|13635.1|16
1647419230000|2022-03-16 08:27:10|13638.5|13636.5|13647|13645|13647.9|13645.9|13637.1|13635.1|58
1647419240000|2022-03-16 08:27:20|13646.9|13644.9|13646.4|13644.4|13649.4|13647.4|13645.9|13643.9|31
1647419250000|2022-03-16 08:27:30|13646.5|13644.5|13648|13646|13649.6|13647.6|13645|13643|9
1647419260000|2022-03-16 08:27:40|13647.9|13645.9|13650.9|13648.9|13650.9|13648.9|13646.9|13644.9|72
1647419270000|2022-03-16 08:27:50|13651|13649|13652.4|13650.4|13652.6|13650.6|13650.9|13648.9|23
1647419280000|2022-03-16 08:28:00|13653.8|13651.8|13654.9|13652.9|13657.4|13655.4|13653.8|13651.8|54
1647419290000|2022-03-16 08:28:10|13655|13653|13653.1|13651.1|13656.3|13654.3|13652.8|13650.8|33
1647419300000|2022-03-16 08:28:20|13653.3|13651.3|13655.6|13653.6|13656.1|13654.1|13651.3|13649.3|16
1647419310000|2022-03-16 08:28:30|13655.4|13653.4|13654|13652|13656.5|13654.5|13653.9|13651.9|15
1647419320000|2022-03-16 08:28:40|13654.1|13652.1|13655.1|13653.1|13655.5|13653.5|13653.1|13651.1|31
1647419330000|2022-03-16 08:28:50|13655.4|13653.4|13652.9|13650.9|13655.5|13653.5|13651.6|13649.6|19
1647419340000|2022-03-16 08:29:00|13652.5|13650.5|13649.9|13647.9|13653.6|13651.6|13648.4|13646.4|30
1647419350000|2022-03-16 08:29:10|13650.1|13648.1|13652.4|13650.4|13654.1|13652.1|13649.4|13647.4|21
1647419360000|2022-03-16 08:29:20|13652.3|13650.3|13646|13644|13652.9|13650.9|13645.4|13643.4|27
1647419370000|2022-03-16 08:29:30|13645.9|13643.9|13647.4|13645.4|13649|13647|13645.4|13643.4|8
1647419380000|2022-03-16 08:29:40|13647.3|13645.3|13648.5|13646.5|13650|13648|13646.3|13644.3|83
1647419390000|2022-03-16 08:29:50|13648.4|13646.4|13652.3|13650.3|13652.6|13650.6|13647.5|13645.5|15
1647419400000|2022-03-16 08:30:00|13652.1|13650.1|13651.4|13649.4|13655.1|13653.1|13649.4|13647.4|78
1647419410000|2022-03-16 08:30:10|13651.5|13649.5|13650.1|13648.1|13651.5|13649.5|13648.8|13646.8|15
1647419420000|2022-03-16 08:30:20|13650.9|13648.9|13649.6|13647.6|13650.9|13648.9|13649.3|13647.3|11
1647419430000|2022-03-16 08:30:30|13649.8|13647.8|13648.4|13646.4|13650.4|13648.4|13646.9|13644.9|18
1647419440000|2022-03-16 08:30:40|13648.5|13646.5|13647.6|13645.6|13649.4|13647.4|13646.5|13644.5|7
1647419450000|2022-03-16 08:30:50|13647.5|13645.5|13648.5|13646.5|13649.5|13647.5|13647.4|13645.4|23
1647419460000|2022-03-16 08:31:00|13648.4|13646.4|13642|13640|13649.3|13647.3|13640.9|13638.9|43
1647419470000|2022-03-16 08:31:10|13642.1|13640.1|13655|13653|13655.4|13653.4|13642.1|13640.1|74
1647419480000|2022-03-16 08:31:20|13655.1|13653.1|13641.6|13639.6|13655.5|13653.5|13640.5|13638.5|54
1647419490000|2022-03-16 08:31:30|13642.6|13640.6|13642.4|13640.4|13644.6|13642.6|13641.9|13639.9|26
1647419500000|2022-03-16 08:31:40|13642.1|13640.1|13648.3|13646.3|13648.5|13646.5|13640.5|13638.5|75
1647419510000|2022-03-16 08:31:50|13647.9|13645.9|13646.4|13644.4|13649.1|13647.1|13646|13644|8
1647419520000|2022-03-16 08:32:00|13646.5|13644.5|13643.1|13641.1|13646.9|13644.9|13643.1|13641.1|7
1647419530000|2022-03-16 08:32:10|13643|13641|13645.8|13643.8|13645.8|13643.8|13637.9|13635.9|74
1647419540000|2022-03-16 08:32:20|13645.4|13643.4|13644.9|13642.9|13647.3|13645.3|13643.4|13641.4|26
1647419550000|2022-03-16 08:32:30|13645.4|13643.4|13648.5|13646.5|13649.6|13647.6|13645|13643|14
1647419560000|2022-03-16 08:32:40|13648.4|13646.4|13654.8|13652.8|13669.3|13667.3|13648.4|13646.4|614
1647419570000|2022-03-16 08:32:50|13655.8|13653.8|13660|13658|13671.1|13669.1|13654.1|13652.1|232
1647419580000|2022-03-16 08:33:00|13659.9|13657.9|13653.8|13651.8|13664.8|13662.8|13653|13651|84
1647419590000|2022-03-16 08:33:10|13653.9|13651.9|13656.5|13654.5|13662.5|13660.5|13652.9|13650.9|53
1647419600000|2022-03-16 08:33:20|13656.9|13654.9|13657.6|13655.6|13660.3|13658.3|13653.8|13651.8|40
1647419610000|2022-03-16 08:33:30|13657.8|13655.8|13658.8|13656.8|13661.5|13659.5|13657.8|13655.8|178
1647419620000|2022-03-16 08:33:40|13658.9|13656.9|13658.4|13656.4|13661.9|13659.9|13656.8|13654.8|49
1647419630000|2022-03-16 08:33:50|13658.3|13656.3|13658|13656|13659.4|13657.4|13656.1|13654.1|10
1647419640000|2022-03-16 08:34:00|13658.1|13656.1|13660.1|13658.1|13660.5|13658.5|13656.6|13654.6|36
1647419650000|2022-03-16 08:34:10|13660.6|13658.6|13661.9|13659.9|13662.8|13660.8|13659.4|13657.4|16
1647419660000|2022-03-16 08:34:20|13662|13660|13664.8|13662.8|13664.8|13662.8|13658.9|13656.9|106
1647419670000|2022-03-16 08:34:30|13665.8|13663.8|13660.4|13658.4|13665.8|13663.8|13659.9|13657.9|56
1647419680000|2022-03-16 08:34:40|13660.1|13658.1|13671.5|13669.5|13671.5|13669.5|13657.5|13655.5|137
1647419690000|2022-03-16 08:34:50|13671.6|13669.6|13662.6|13660.6|13672.8|13670.8|13662.3|13660.3|120
1647419700000|2022-03-16 08:35:00|13662.8|13660.8|13653.8|13651.8|13663.4|13661.4|13648.5|13646.5|153
1647419710000|2022-03-16 08:35:10|13653.6|13651.6|13659.6|13657.6|13660.6|13658.6|13652.9|13650.9|39
1647419720000|2022-03-16 08:35:20|13659.9|13657.9|13662|13660|13662.1|13660.1|13658.5|13656.5|38
1647419730000|2022-03-16 08:35:30|13661.9|13659.9|13662.1|13660.1|13663.5|13661.5|13661.6|13659.6|17
1647419740000|2022-03-16 08:35:40|13662.6|13660.6|13667.6|13665.6|13668.4|13666.4|13662.3|13660.3|47
1647419750000|2022-03-16 08:35:50|13667.1|13665.1|13666.8|13664.8|13668|13666|13664.8|13662.8|33
1647419760000|2022-03-16 08:36:00|13667.6|13665.6|13670.4|13668.4|13670.4|13668.4|13665.4|13663.4|48
1647419770000|2022-03-16 08:36:10|13670.5|13668.5|13672.6|13670.6|13673.4|13671.4|13669.4|13667.4|71
1647419780000|2022-03-16 08:36:20|13672.8|13670.8|13678.1|13676.1|13680|13678|13672|13670|105
1647419790000|2022-03-16 08:36:30|13678.5|13676.5|13682.9|13680.9|13683.1|13681.1|13677.4|13675.4|117
1647419800000|2022-03-16 08:36:40|13682.8|13680.8|13675.4|13673.4|13683.5|13681.5|13674.9|13672.9|86
1647419810000|2022-03-16 08:36:50|13675.5|13673.5|13678.5|13676.5|13679.8|13677.8|13675.5|13673.5|40
1647419820000|2022-03-16 08:37:00|13678.4|13676.4|13675.9|13673.9|13678.9|13676.9|13675.1|13673.1|37
1647419830000|2022-03-16 08:37:10|13676|13674|13675.1|13673.1|13678.4|13676.4|13673.3|13671.3|47
1647419840000|2022-03-16 08:37:20|13674.8|13672.8|13675|13673|13676.6|13674.6|13674|13672|61
1647419850000|2022-03-16 08:37:30|13675.4|13673.4|13672.5|13670.5|13676.6|13674.6|13672.1|13670.1|76
1647419860000|2022-03-16 08:37:40|13673|13671|13674.4|13672.4|13675|13673|13671.5|13669.5|56
1647419870000|2022-03-16 08:37:50|13674.6|13672.6|13675|13673|13678|13676|13673.3|13671.3|60
1647419880000|2022-03-16 08:38:00|13674.9|13672.9|13673.6|13671.6|13675.6|13673.6|13672.4|13670.4|34
1647419890000|2022-03-16 08:38:10|13673.5|13671.5|13672.6|13670.6|13677.8|13675.8|13672.6|13670.6|25
1647419900000|2022-03-16 08:38:20|13672.8|13670.8|13674.4|13672.4|13674.8|13672.8|13670.5|13668.5|25
1647419910000|2022-03-16 08:38:30|13673.9|13671.9|13673.4|13671.4|13674.5|13672.5|13671.4|13669.4|9
1647419920000|2022-03-16 08:38:40|13673.3|13671.3|13672.4|13670.4|13674.1|13672.1|13672|13670|8
1647419930000|2022-03-16 08:38:50|13672.3|13670.3|13672.4|13670.4|13673.8|13671.8|13672|13670|4
1647419940000|2022-03-16 08:39:00|13672.3|13670.3|13671.9|13669.9|13673.5|13671.5|13671.9|13669.9|53
1647419950000|2022-03-16 08:39:10|13671.8|13669.8|13671.4|13669.4|13673|13671|13670.5|13668.5|61
1647419960000|2022-03-16 08:39:20|13671.5|13669.5|13670.9|13668.9|13672.8|13670.8|13669.8|13667.8|22
1647419970000|2022-03-16 08:39:30|13671|13669|13670.1|13668.1|13672|13670|13669.8|13667.8|12
1647419980000|2022-03-16 08:39:40|13670.3|13668.3|13671.3|13669.3|13671.4|13669.4|13669.5|13667.5|22
1647419990000|2022-03-16 08:39:50|13671.1|13669.1|13671.1|13669.1|13671.9|13669.9|13670.6|13668.6|3
1647420000000|2022-03-16 08:40:00|13670.8|13668.8|13671.8|13669.8|13672.6|13670.6|13670|13668|9
1647420010000|2022-03-16 08:40:10|13671.6|13669.6|13671|13669|13671.6|13669.6|13669.5|13667.5|10
1647420020000|2022-03-16 08:40:20|13670.9|13668.9|13668.9|13666.9|13670.9|13668.9|13668.1|13666.1|34
1647420030000|2022-03-16 08:40:30|13669|13667|13668.9|13666.9|13669.5|13667.5|13668.6|13666.6|13
1647420040000|2022-03-16 08:40:40|13668.8|13666.8|13674.8|13672.8|13674.8|13672.8|13667.8|13665.8|51
1647420050000|2022-03-16 08:40:50|13674.9|13672.9|13673.5|13671.5|13676|13674|13673.4|13671.4|42
1647420060000|2022-03-16 08:41:00|13673.4|13671.4|13674.4|13672.4|13674.8|13672.8|13673|13671|10
1647420070000|2022-03-16 08:41:10|13674.1|13672.1|13674.1|13672.1|13675.9|13673.9|13673.8|13671.8|6
1647420080000|2022-03-16 08:41:20|13674.9|13672.9|13676.1|13674.1|13677.5|13675.5|13674.5|13672.5|19
1647420090000|2022-03-16 08:41:30|13676|13674|13673.6|13671.6|13676|13674|13672.5|13670.5|33
1647420100000|2022-03-16 08:41:40|13673.1|13671.1|13674.8|13672.8|13674.9|13672.9|13672.9|13670.9|15
1647420110000|2022-03-16 08:41:50|13674.6|13672.6|13673.4|13671.4|13675.1|13673.1|13672.3|13670.3|16
1647420120000|2022-03-16 08:42:00|13673.1|13671.1|13673.5|13671.5|13673.5|13671.5|13671.6|13669.6|10
1647420130000|2022-03-16 08:42:10|13672.9|13670.9|13672.4|13670.4|13674.1|13672.1|13672.1|13670.1|7
1647420140000|2022-03-16 08:42:20|13672.3|13670.3|13667.9|13665.9|13672.6|13670.6|13667.1|13665.1|27
1647420150000|2022-03-16 08:42:30|13668|13666|13666.9|13664.9|13668.1|13666.1|13666.9|13664.9|25
1647420160000|2022-03-16 08:42:40|13666.6|13664.6|13670.4|13668.4|13671.1|13669.1|13666.6|13664.6|14
1647420170000|2022-03-16 08:42:50|13670.3|13668.3|13670.1|13668.1|13670.4|13668.4|13665.4|13663.4|47
1647420180000|2022-03-16 08:43:00|13670|13668|13666.4|13664.4|13670.9|13668.9|13666.1|13664.1|22
1647420190000|2022-03-16 08:43:10|13666|13664|13666.6|13664.6|13666.9|13664.9|13665.9|13663.9|7
1647420200000|2022-03-16 08:43:20|13666.5|13664.5|13664.6|13662.6|13666.5|13664.5|13664|13662|32
1647420210000|2022-03-16 08:43:30|13664.8|13662.8|13665.1|13663.1|13666.6|13664.6|13664.1|13662.1|8
1647420220000|2022-03-16 08:43:40|13665.3|13663.3|13667.5|13665.5|13667.8|13665.8|13664.9|13662.9|8
1647420230000|2022-03-16 08:43:50|13667.6|13665.6|13667.1|13665.1|13668.4|13666.4|13667|13665|3
1647420240000|2022-03-16 08:44:00|13667.3|13665.3|13670.3|13668.3|13670.3|13668.3|13667.1|13665.1|11
1647420250000|2022-03-16 08:44:10|13670.4|13668.4|13665.5|13663.5|13670.5|13668.5|13664.1|13662.1|11
1647420260000|2022-03-16 08:44:20|13665.4|13663.4|13664.3|13662.3|13666|13664|13663.5|13661.5|26
1647420270000|2022-03-16 08:44:30|13664.6|13662.6|13664|13662|13665.1|13663.1|13663.3|13661.3|24
1647420280000|2022-03-16 08:44:40|13663.8|13661.8|13662|13660|13664.6|13662.6|13661.1|13659.1|56
1647420290000|2022-03-16 08:44:50|13661.9|13659.9|13661.4|13659.4|13664.5|13662.5|13659.5|13657.5|66
1647420300000|2022-03-16 08:45:00|13661.3|13659.3|13660.5|13658.5|13662.9|13660.9|13660.5|13658.5|19
1647420310000|2022-03-16 08:45:10|13660.6|13658.6|13659.6|13657.6|13662.1|13660.1|13659.5|13657.5|18
1647420320000|2022-03-16 08:45:20|13659.5|13657.5|13658.3|13656.3|13660.5|13658.5|13657.8|13655.8|46
1647420330000|2022-03-16 08:45:30|13658.1|13656.1|13657.8|13655.8|13658.8|13656.8|13655.6|13653.6|77
1647420340000|2022-03-16 08:45:40|13657.4|13655.4|13661.5|13659.5|13661.5|13659.5|13656.6|13654.6|17
1647420350000|2022-03-16 08:45:50|13661.4|13659.4|13666|13664|13667.3|13665.3|13660.9|13658.9|36
1647420360000|2022-03-16 08:46:00|13666.1|13664.1|13660.8|13658.8|13666.1|13664.1|13660.8|13658.8|28
1647420370000|2022-03-16 08:46:10|13660.9|13658.9|13663|13661|13664.1|13662.1|13660.3|13658.3|18
1647420380000|2022-03-16 08:46:20|13663.1|13661.1|13661|13659|13665.3|13663.3|13660.6|13658.6|20
1647420390000|2022-03-16 08:46:30|13661.1|13659.1|13665.1|13663.1|13666.4|13664.4|13661.1|13659.1|10
1647420400000|2022-03-16 08:46:40|13665|13663|13666|13664|13666.1|13664.1|13664.1|13662.1|9
1647420410000|2022-03-16 08:46:50|13665.8|13663.8|13665.9|13663.9|13665.9|13663.9|13663.8|13661.8|15
1647420420000|2022-03-16 08:47:00|13666|13664|13663.9|13661.9|13666.1|13664.1|13663.4|13661.4|14
1647420430000|2022-03-16 08:47:10|13664.1|13662.1|13665.8|13663.8|13666.1|13664.1|13663.6|13661.6|30
1647420440000|2022-03-16 08:47:20|13665.6|13663.6|13664.5|13662.5|13666.6|13664.6|13664.1|13662.1|11
1647420450000|2022-03-16 08:47:30|13664.4|13662.4|13666.6|13664.6|13666.6|13664.6|13664.4|13662.4|10
1647420460000|2022-03-16 08:47:40|13666.5|13664.5|13666.8|13664.8|13667.5|13665.5|13664.6|13662.6|4
1647420470000|2022-03-16 08:47:50|13666.1|13664.1|13663.5|13661.5|13667.4|13665.4|13663.4|13661.4|29
1647420480000|2022-03-16 08:48:00|13663.4|13661.4|13664.9|13662.9|13665.6|13663.6|13663.4|13661.4|14
1647420490000|2022-03-16 08:48:10|13665.1|13663.1|13662.9|13660.9|13665.6|13663.6|13662.9|13660.9|2
1647420500000|2022-03-16 08:48:20|13663|13661|13663.3|13661.3|13664.5|13662.5|13662.8|13660.8|3
1647420510000|2022-03-16 08:48:30|13663.1|13661.1|13663|13661|13664|13662|13662.3|13660.3|8
1647420520000|2022-03-16 08:48:40|13663.1|13661.1|13661.9|13659.9|13664.1|13662.1|13661.8|13659.8|4
1647420530000|2022-03-16 08:48:50|13661.4|13659.4|13657.9|13655.9|13661.9|13659.9|13657.4|13655.4|31
1647420540000|2022-03-16 08:49:00|13658|13656|13657.6|13655.6|13659.1|13657.1|13657.6|13655.6|10
1647420550000|2022-03-16 08:49:10|13657.8|13655.8|13657.6|13655.6|13658|13656|13656.5|13654.5|44
1647420560000|2022-03-16 08:49:20|13657.8|13655.8|13656.6|13654.6|13658.1|13656.1|13656.5|13654.5|23
1647420570000|2022-03-16 08:49:30|13656.8|13654.8|13657.3|13655.3|13661.1|13659.1|13656.6|13654.6|30
1647420580000|2022-03-16 08:49:40|13657.6|13655.6|13659.9|13657.9|13660.4|13658.4|13657.1|13655.1|14
1647420590000|2022-03-16 08:49:50|13660.8|13658.8|13661.3|13659.3|13661.8|13659.8|13659.8|13657.8|26
1647420600000|2022-03-16 08:50:00|13661.4|13659.4|13661.8|13659.8|13662.8|13660.8|13660.9|13658.9|9
1647420610000|2022-03-16 08:50:10|13661.9|13659.9|13658.8|13656.8|13661.9|13659.9|13658.8|13656.8|20
1647420620000|2022-03-16 08:50:20|13658.6|13656.6|13657.4|13655.4|13660.8|13658.8|13657.3|13655.3|23
1647420630000|2022-03-16 08:50:30|13657.1|13655.1|13660|13658|13661.5|13659.5|13657.1|13655.1|10
1647420640000|2022-03-16 08:50:40|13659.9|13657.9|13659.3|13657.3|13662.3|13660.3|13658.9|13656.9|41
1647420650000|2022-03-16 08:50:50|13659.1|13657.1|13658|13656|13659.1|13657.1|13658|13656|8
1647420660000|2022-03-16 08:51:00|13658.5|13656.5|13659|13657|13659.3|13657.3|13658.1|13656.1|4
1647420670000|2022-03-16 08:51:10|13658.8|13656.8|13658.6|13656.6|13658.8|13656.8|13656.9|13654.9|21
1647420680000|2022-03-16 08:51:20|13658.5|13656.5|13659.1|13657.1|13659.5|13657.5|13657.8|13655.8|6
1647420690000|2022-03-16 08:51:30|13659.3|13657.3|13658.5|13656.5|13659.3|13657.3|13658.4|13656.4|1
1647420700000|2022-03-16 08:51:40|13658.6|13656.6|13659.3|13657.3|13659.9|13657.9|13658.5|13656.5|5
1647420710000|2022-03-16 08:51:50|13659.4|13657.4|13659.5|13657.5|13660|13658|13658.8|13656.8|6
1647420720000|2022-03-16 08:52:00|13659.3|13657.3|13659.4|13657.4|13659.8|13657.8|13658.6|13656.6|6
1647420730000|2022-03-16 08:52:10|13659.3|13657.3|13660.6|13658.6|13662.1|13660.1|13659.3|13657.3|10
1647420740000|2022-03-16 08:52:20|13660.4|13658.4|13656.6|13654.6|13660.6|13658.6|13656.6|13654.6|27
1647420750000|2022-03-16 08:52:30|13656.8|13654.8|13653.4|13651.4|13656.9|13654.9|13652.4|13650.4|67
1647420760000|2022-03-16 08:52:40|13652.9|13650.9|13653.5|13651.5|13654|13652|13652.5|13650.5|21
1647420770000|2022-03-16 08:52:50|13653.3|13651.3|13652.4|13650.4|13653.8|13651.8|13652|13650|23
1647420780000|2022-03-16 08:53:00|13652.5|13650.5|13653|13651|13654.9|13652.9|13651.9|13649.9|15
1647420790000|2022-03-16 08:53:10|13652.9|13650.9|13652.3|13650.3|13653.1|13651.1|13651.8|13649.8|5
1647420800000|2022-03-16 08:53:20|13652.4|13650.4|13652.9|13650.9|13654.5|13652.5|13651.1|13649.1|59
1647420810000|2022-03-16 08:53:30|13653|13651|13654.3|13652.3|13655.1|13653.1|13651.8|13649.8|7
1647420820000|2022-03-16 08:53:40|13654.4|13652.4|13654.1|13652.1|13654.6|13652.6|13651.8|13649.8|13
1647420830000|2022-03-16 08:53:50|13654.3|13652.3|13652.8|13650.8|13654.3|13652.3|13651.4|13649.4|4
1647420840000|2022-03-16 08:54:00|13652.6|13650.6|13654.9|13652.9|13655.1|13653.1|13652.5|13650.5|8
1647420850000|2022-03-16 08:54:10|13654.6|13652.6|13654.5|13652.5|13655|13653|13653.6|13651.6|4
1647420860000|2022-03-16 08:54:20|13654.9|13652.9|13653.3|13651.3|13655.1|13653.1|13653.1|13651.1|14
1647420870000|2022-03-16 08:54:30|13653.4|13651.4|13655|13653|13656.6|13654.6|13653.4|13651.4|13
1647420880000|2022-03-16 08:54:40|13654.9|13652.9|13655.9|13653.9|13655.9|13653.9|13653.6|13651.6|5
1647420890000|2022-03-16 08:54:50|13655.8|13653.8|13656.1|13654.1|13656.5|13654.5|13654.9|13652.9|4
1647420900000|2022-03-16 08:55:00|13656.3|13654.3|13654.9|13652.9|13656.6|13654.6|13654.6|13652.6|5
1647420910000|2022-03-16 08:55:10|13655|13653|13660.1|13658.1|13661.4|13659.4|13655|13653|25
1647420920000|2022-03-16 08:55:20|13659.9|13657.9|13660.6|13658.6|13661.8|13659.8|13659.9|13657.9|14
1647420930000|2022-03-16 08:55:30|13660.9|13658.9|13662.4|13660.4|13662.4|13660.4|13660.9|13658.9|19
1647420940000|2022-03-16 08:55:40|13662.3|13660.3|13663.6|13661.6|13665.9|13663.9|13660.5|13658.5|63
1647420950000|2022-03-16 08:55:50|13663.8|13661.8|13664|13662|13664.6|13662.6|13663|13661|13
1647420960000|2022-03-16 08:56:00|13664.1|13662.1|13665.1|13663.1|13666|13664|13664.1|13662.1|10
1647420970000|2022-03-16 08:56:10|13665|13663|13666.1|13664.1|13666.1|13664.1|13663.6|13661.6|17
1647420980000|2022-03-16 08:56:20|13666.4|13664.4|13665.1|13663.1|13667.6|13665.6|13665.1|13663.1|12
1647420990000|2022-03-16 08:56:30|13665.3|13663.3|13665.6|13663.6|13665.9|13663.9|13664.5|13662.5|7
1647421000000|2022-03-16 08:56:40|13665.5|13663.5|13665.6|13663.6|13665.8|13663.8|13663.9|13661.9|10
1647421010000|2022-03-16 08:56:50|13665.8|13663.8|13665.9|13663.9|13666.1|13664.1|13665.1|13663.1|9
1647421020000|2022-03-16 08:57:00|13666|13664|13664.6|13662.6|13667.3|13665.3|13664.6|13662.6|10
1647421030000|2022-03-16 08:57:10|13664.5|13662.5|13661.6|13659.6|13665|13663|13661.6|13659.6|19
1647421040000|2022-03-16 08:57:20|13661.9|13659.9|13663.3|13661.3|13664.4|13662.4|13661.9|13659.9|14
1647421050000|2022-03-16 08:57:30|13662.1|13660.1|13662|13660|13662.5|13660.5|13660.6|13658.6|13
1647421060000|2022-03-16 08:57:40|13662.3|13660.3|13664|13662|13664.1|13662.1|13661.9|13659.9|14
1647421070000|2022-03-16 08:57:50|13664.1|13662.1|13666.5|13664.5|13667.4|13665.4|13664.1|13662.1|25
1647421080000|2022-03-16 08:58:00|13666.6|13664.6|13666.6|13664.6|13667|13665|13666.1|13664.1|21
1647421090000|2022-03-16 08:58:10|13666.5|13664.5|13666.3|13664.3|13667.5|13665.5|13666|13664|3
1647421100000|2022-03-16 08:58:20|13666.4|13664.4|13666.1|13664.1|13667.5|13665.5|13666|13664|3
1647421110000|2022-03-16 08:58:30|13666.3|13664.3|13665.6|13663.6|13666.5|13664.5|13665.4|13663.4|2
1647421120000|2022-03-16 08:58:40|13665.8|13663.8|13665.3|13663.3|13665.9|13663.9|13664.9|13662.9|4
1647421130000|2022-03-16 08:58:50|13665.1|13663.1|13662.6|13660.6|13665.5|13663.5|13662|13660|5
1647421140000|2022-03-16 08:59:00|13662.8|13660.8|13661.3|13659.3|13663.3|13661.3|13660.8|13658.8|8
1647421150000|2022-03-16 08:59:10|13661.6|13659.6|13665|13663|13665.3|13663.3|13661.6|13659.6|12
1647421160000|2022-03-16 08:59:20|13664.8|13662.8|13665|13663|13665.1|13663.1|13663.8|13661.8|2
1647421170000|2022-03-16 08:59:30|13665.1|13663.1|13666.5|13664.5|13666.9|13664.9|13665.1|13663.1|12
1647421180000|2022-03-16 08:59:40|13667|13665|13666.9|13664.9|13667.4|13665.4|13666.1|13664.1|13
1647421190000|2022-03-16 08:59:50|13666.8|13664.8|13667.5|13665.5|13667.8|13665.8|13666.6|13664.6|1
1647421200000|2022-03-16 09:00:00|13667.8|13665.8|13667.3|13665.3|13669.1|13667.1|13666.5|13664.5|42
1647421210000|2022-03-16 09:00:10|13667.1|13665.1|13666.6|13664.6|13667.1|13665.1|13666.1|13664.1|15
1647421220000|2022-03-16 09:00:20|13666.1|13664.1|13665.8|13663.8|13666.8|13664.8|13665.4|13663.4|43
1647421230000|2022-03-16 09:00:30|13665.9|13663.9|13666.4|13664.4|13666.4|13664.4|13665|13663|16
1647421240000|2022-03-16 09:00:40|13666.3|13664.3|13668.6|13666.6|13668.6|13666.6|13666.3|13664.3|12
1647421250000|2022-03-16 09:00:50|13668.4|13666.4|13668.6|13666.6|13669.4|13667.4|13668.1|13666.1|12
1647421260000|2022-03-16 09:01:00|13668.8|13666.8|13669.9|13667.9|13670.8|13668.8|13668.8|13666.8|14
1647421270000|2022-03-16 09:01:10|13670.4|13668.4|13669.1|13667.1|13670.4|13668.4|13668.9|13666.9|19
1647421280000|2022-03-16 09:01:20|13669.3|13667.3|13671.1|13669.1|13671.5|13669.5|13668.9|13666.9|58
1647421290000|2022-03-16 09:01:30|13671.3|13669.3|13675.4|13673.4|13675.4|13673.4|13671.3|13669.3|85
1647421300000|2022-03-16 09:01:40|13675.5|13673.5|13666.5|13664.5|13675.9|13673.9|13666.1|13664.1|71
1647421310000|2022-03-16 09:01:50|13666.4|13664.4|13668.3|13666.3|13668.4|13666.4|13666.3|13664.3|27
1647421320000|2022-03-16 09:02:00|13668.4|13666.4|13667.6|13665.6|13668.6|13666.6|13667.6|13665.6|10
1647421330000|2022-03-16 09:02:10|13667.9|13665.9|13669.4|13667.4|13669.6|13667.6|13667.8|13665.8|8
1647421340000|2022-03-16 09:02:20|13669.5|13667.5|13672.4|13670.4|13672.5|13670.5|13669.3|13667.3|11
1647421350000|2022-03-16 09:02:30|13672.1|13670.1|13670.5|13668.5|13672.5|13670.5|13670.1|13668.1|8
1647421360000|2022-03-16 09:02:40|13670.3|13668.3|13670.3|13668.3|13671.8|13669.8|13669.5|13667.5|7
1647421370000|2022-03-16 09:02:50|13670.4|13668.4|13670.3|13668.3|13670.6|13668.6|13670|13668|1
1647421380000|2022-03-16 09:03:00|13670.4|13668.4|13669.5|13667.5|13670.4|13668.4|13668.8|13666.8|10
1647421390000|2022-03-16 09:03:10|13669.4|13667.4|13668.9|13666.9|13670.4|13668.4|13668.6|13666.6|8
1647421400000|2022-03-16 09:03:20|13669|13667|13668.9|13666.9|13669.6|13667.6|13668.4|13666.4|4
1647421410000|2022-03-16 09:03:30|13668.8|13666.8|13668.5|13666.5|13668.8|13666.8|13668.1|13666.1|0
1647421420000|2022-03-16 09:03:40|13668.6|13666.6|13669.5|13667.5|13669.9|13667.9|13668.5|13666.5|7
1647421430000|2022-03-16 09:03:50|13669.4|13667.4|13668.5|13666.5|13669.4|13667.4|13668.1|13666.1|7
1647421440000|2022-03-16 09:04:00|13668.4|13666.4|13668|13666|13669|13667|13668|13666|5
1647421450000|2022-03-16 09:04:10|13668.5|13666.5|13669.6|13667.6|13669.6|13667.6|13664.5|13662.5|71
1647421460000|2022-03-16 09:04:20|13669.8|13667.8|13670.8|13668.8|13670.9|13668.9|13669.8|13667.8|2
1647421470000|2022-03-16 09:04:30|13670.6|13668.6|13670.4|13668.4|13670.8|13668.8|13670|13668|12
1647421480000|2022-03-16 09:04:40|13670.5|13668.5|13670.3|13668.3|13672.1|13670.1|13670.1|13668.1|11
1647421490000|2022-03-16 09:04:50|13670.1|13668.1|13672|13670|13672.6|13670.6|13669.9|13667.9|20
1647421500000|2022-03-16 09:05:00|13672.1|13670.1|13671.8|13669.8|13672.3|13670.3|13670.9|13668.9|49
1647421510000|2022-03-16 09:05:10|13671.9|13669.9|13674.4|13672.4|13674.5|13672.5|13671.9|13669.9|16
1647421520000|2022-03-16 09:05:20|13674.3|13672.3|13672.5|13670.5|13674.5|13672.5|13672.5|13670.5|22
1647421530000|2022-03-16 09:05:30|13672.4|13670.4|13675|13673|13675|13673|13670.9|13668.9|42
1647421540000|2022-03-16 09:05:40|13675.1|13673.1|13677.6|13675.6|13677.6|13675.6|13674.9|13672.9|34
1647421550000|2022-03-16 09:05:50|13677.9|13675.9|13675.9|13673.9|13679.3|13677.3|13675.9|13673.9|56
1647421560000|2022-03-16 09:06:00|13675.8|13673.8|13676.3|13674.3|13677.3|13675.3|13675.8|13673.8|6
1647421570000|2022-03-16 09:06:10|13676.4|13674.4|13676.3|13674.3|13677.5|13675.5|13675.6|13673.6|8
1647421580000|2022-03-16 09:06:20|13676.1|13674.1|13674.3|13672.3|13676.3|13674.3|13674|13672|18
1647421590000|2022-03-16 09:06:30|13674.1|13672.1|13673.3|13671.3|13674.4|13672.4|13673.3|13671.3|8
1647421600000|2022-03-16 09:06:40|13673.4|13671.4|13674.3|13672.3|13674.6|13672.6|13673.3|13671.3|12
1647421610000|2022-03-16 09:06:50|13674.4|13672.4|13676.4|13674.4|13676.4|13674.4|13673.8|13671.8|12
1647421620000|2022-03-16 09:07:00|13676.3|13674.3|13675.3|13673.3|13677.6|13675.6|13675.1|13673.1|28
1647421630000|2022-03-16 09:07:10|13675.4|13673.4|13677.8|13675.8|13677.8|13675.8|13675.4|13673.4|24
1647421640000|2022-03-16 09:07:20|13677.5|13675.5|13677.3|13675.3|13677.6|13675.6|13676.1|13674.1|11
1647421650000|2022-03-16 09:07:30|13677.4|13675.4|13679|13677|13679.4|13677.4|13677.1|13675.1|40
1647421660000|2022-03-16 09:07:40|13678|13676|13678.1|13676.1|13679.3|13677.3|13678|13676|11
1647421670000|2022-03-16 09:07:50|13678|13676|13675.4|13673.4|13678|13676|13674.9|13672.9|21
1647421680000|2022-03-16 09:08:00|13675.5|13673.5|13675.1|13673.1|13675.9|13673.9|13674.6|13672.6|12
1647421690000|2022-03-16 09:08:10|13675.3|13673.3|13673.8|13671.8|13675.8|13673.8|13673.8|13671.8|19
1647421700000|2022-03-16 09:08:20|13673.9|13671.9|13675.3|13673.3|13675.5|13673.5|13673.6|13671.6|6
1647421710000|2022-03-16 09:08:30|13675.1|13673.1|13677.3|13675.3|13677.3|13675.3|13674.8|13672.8|3
1647421720000|2022-03-16 09:08:40|13677.4|13675.4|13673|13671|13678|13676|13672.9|13670.9|49
1647421730000|2022-03-16 09:08:50|13673.1|13671.1|13673|13671|13673.6|13671.6|13672.6|13670.6|20
1647421740000|2022-03-16 09:09:00|13672.9|13670.9|13672.4|13670.4|13673.3|13671.3|13671.8|13669.8|25
1647421750000|2022-03-16 09:09:10|13672|13670|13671.1|13669.1|13672.1|13670.1|13670.6|13668.6|14
1647421760000|2022-03-16 09:09:20|13671.3|13669.3|13671.8|13669.8|13672|13670|13670.5|13668.5|20
1647421770000|2022-03-16 09:09:30|13671.9|13669.9|13672.5|13670.5|13672.5|13670.5|13669|13667|22
1647421780000|2022-03-16 09:09:40|13672.4|13670.4|13672.3|13670.3|13673.9|13671.9|13671.9|13669.9|20
1647421790000|2022-03-16 09:09:50|13672.1|13670.1|13672.6|13670.6|13673.9|13671.9|13672.1|13670.1|25
1647421800000|2022-03-16 09:10:00|13673|13671|13672.4|13670.4|13677.6|13675.6|13672.3|13670.3|28
1647421810000|2022-03-16 09:10:10|13672.3|13670.3|13674.5|13672.5|13674.5|13672.5|13671.8|13669.8|9
1647421820000|2022-03-16 09:10:20|13674.4|13672.4|13676.5|13674.5|13677.5|13675.5|13672.8|13670.8|38
1647421830000|2022-03-16 09:10:30|13676.4|13674.4|13678|13676|13678.5|13676.5|13676.4|13674.4|7
1647421840000|2022-03-16 09:10:40|13678.1|13676.1|13677.9|13675.9|13678.5|13676.5|13677.6|13675.6|4
1647421850000|2022-03-16 09:10:50|13677.8|13675.8|13677.5|13675.5|13678.5|13676.5|13677.1|13675.1|20
1647421860000|2022-03-16 09:11:00|13677.6|13675.6|13678.1|13676.1|13678.4|13676.4|13677.3|13675.3|24
1647421870000|2022-03-16 09:11:10|13678|13676|13677.3|13675.3|13678|13676|13677.1|13675.1|4
1647421880000|2022-03-16 09:11:20|13677.4|13675.4|13676.1|13674.1|13677.5|13675.5|13675.5|13673.5|40
1647421890000|2022-03-16 09:11:30|13676.3|13674.3|13675.6|13673.6|13676.9|13674.9|13675.1|13673.1|16
1647421900000|2022-03-16 09:11:40|13675.5|13673.5|13675.4|13673.4|13676.4|13674.4|13675.4|13673.4|13
1647421910000|2022-03-16 09:11:50|13675.6|13673.6|13673.5|13671.5|13675.8|13673.8|13673.5|13671.5|10
1647421920000|2022-03-16 09:12:00|13673.6|13671.6|13673.6|13671.6|13674.6|13672.6|13672.4|13670.4|19
1647421930000|2022-03-16 09:12:10|13673.5|13671.5|13671.9|13669.9|13674.1|13672.1|13671.6|13669.6|15
1647421940000|2022-03-16 09:12:20|13671.6|13669.6|13672|13670|13672|13670|13670.6|13668.6|22
1647421950000|2022-03-16 09:12:30|13671.9|13669.9|13673.9|13671.9|13674.9|13672.9|13671|13669|16
1647421960000|2022-03-16 09:12:40|13674|13672|13676.3|13674.3|13676.3|13674.3|13674|13672|12
1647421970000|2022-03-16 09:12:50|13676.4|13674.4|13676.3|13674.3|13678|13676|13676|13674|23
1647421980000|2022-03-16 09:13:00|13676.4|13674.4|13674.5|13672.5|13677.1|13675.1|13674.5|13672.5|12
1647421990000|2022-03-16 09:13:10|13674.9|13672.9|13674.8|13672.8|13675.8|13673.8|13674.4|13672.4|27
1647422000000|2022-03-16 09:13:20|13674.6|13672.6|13674.6|13672.6|13675.5|13673.5|13674.5|13672.5|4
1647422010000|2022-03-16 09:13:30|13674.8|13672.8|13675.9|13673.9|13677.3|13675.3|13674.6|13672.6|15
1647422020000|2022-03-16 09:13:40|13676|13674|13677.9|13675.9|13679.4|13677.4|13676|13674|29
1647422030000|2022-03-16 09:13:50|13677.6|13675.6|13679.4|13677.4|13681|13679|13677.6|13675.6|25
1647422040000|2022-03-16 09:14:00|13679.3|13677.3|13681.1|13679.1|13681.1|13679.1|13679.1|13677.1|17
1647422050000|2022-03-16 09:14:10|13680.5|13678.5|13677|13675|13680.5|13678.5|13677|13675|7
1647422060000|2022-03-16 09:14:20|13676.6|13674.6|13679.4|13677.4|13679.6|13677.6|13676.6|13674.6|5
1647422070000|2022-03-16 09:14:30|13679.1|13677.1|13677.1|13675.1|13679.6|13677.6|13677.1|13675.1|12
1647422080000|2022-03-16 09:14:40|13677.3|13675.3|13674.8|13672.8|13677.3|13675.3|13674.5|13672.5|10
1647422090000|2022-03-16 09:14:50|13674.6|13672.6|13674.5|13672.5|13675.4|13673.4|13674.5|13672.5|3
1647422100000|2022-03-16 09:15:00|13674.4|13672.4|13673.5|13671.5|13675|13673|13673.3|13671.3|15
1647422110000|2022-03-16 09:15:10|13673.4|13671.4|13674.1|13672.1|13674.9|13672.9|13673.1|13671.1|20
1647422120000|2022-03-16 09:15:20|13674.3|13672.3|13674|13672|13674.3|13672.3|13672.4|13670.4|4
1647422130000|2022-03-16 09:15:30|13673.9|13671.9|13674.3|13672.3|13674.5|13672.5|13672.8|13670.8|10
1647422140000|2022-03-16 09:15:40|13674.4|13672.4|13679.5|13677.5|13679.9|13677.9|13674.3|13672.3|34
1647422150000|2022-03-16 09:15:50|13679.6|13677.6|13679.9|13677.9|13680.5|13678.5|13679.3|13677.3|7
1647422160000|2022-03-16 09:16:00|13679.8|13677.8|13681.9|13679.9|13681.9|13679.9|13679.1|13677.1|23
1647422170000|2022-03-16 09:16:10|13682|13680|13682.1|13680.1|13682.3|13680.3|13681.5|13679.5|7
1647422180000|2022-03-16 09:16:20|13682.3|13680.3|13682.4|13680.4|13683.4|13681.4|13681.9|13679.9|16
1647422190000|2022-03-16 09:16:30|13682.5|13680.5|13682.1|13680.1|13682.8|13680.8|13681|13679|29
1647422200000|2022-03-16 09:16:40|13682|13680|13682.9|13680.9|13683.1|13681.1|13681.4|13679.4|4
1647422210000|2022-03-16 09:16:50|13683|13681|13682.8|13680.8|13683.4|13681.4|13681.3|13679.3|15
1647422220000|2022-03-16 09:17:00|13682.5|13680.5|13682.9|13680.9|13683.3|13681.3|13682.4|13680.4|3
1647422230000|2022-03-16 09:17:10|13683.1|13681.1|13689.9|13687.9|13690.6|13688.6|13683|13681|146
1647422240000|2022-03-16 09:17:20|13690.1|13688.1|13687.4|13685.4|13690.1|13688.1|13687.4|13685.4|26
1647422250000|2022-03-16 09:17:30|13687.5|13685.5|13685.6|13683.6|13687.6|13685.6|13685.4|13683.4|20
1647422260000|2022-03-16 09:17:40|13685.4|13683.4|13684.4|13682.4|13685.8|13683.8|13683.9|13681.9|11
1647422270000|2022-03-16 09:17:50|13684.5|13682.5|13684.3|13682.3|13685|13683|13683.8|13681.8|13
1647422280000|2022-03-16 09:18:00|13684.4|13682.4|13684.9|13682.9|13685.1|13683.1|13684.3|13682.3|2
1647422290000|2022-03-16 09:18:10|13684.6|13682.6|13684.3|13682.3|13685.9|13683.9|13684|13682|15
1647422300000|2022-03-16 09:18:20|13684.1|13682.1|13684.4|13682.4|13685.1|13683.1|13683.9|13681.9|5
1647422310000|2022-03-16 09:18:30|13684.3|13682.3|13684.4|13682.4|13685.6|13683.6|13683.6|13681.6|13
1647422320000|2022-03-16 09:18:40|13684.3|13682.3|13684|13682|13684.4|13682.4|13683.4|13681.4|18
1647422330000|2022-03-16 09:18:50|13683.9|13681.9|13684.8|13682.8|13685.8|13683.8|13683.9|13681.9|15
1647422340000|2022-03-16 09:19:00|13684.6|13682.6|13685.4|13683.4|13685.8|13683.8|13683.6|13681.6|11
1647422350000|2022-03-16 09:19:10|13685.3|13683.3|13685.4|13683.4|13685.6|13683.6|13685.1|13683.1|0
1647422360000|2022-03-16 09:19:20|13685.3|13683.3|13683.4|13681.4|13685.8|13683.8|13683|13681|14
1647422370000|2022-03-16 09:19:30|13683.3|13681.3|13682.9|13680.9|13684.6|13682.6|13682.9|13680.9|8
1647422380000|2022-03-16 09:19:40|13682.6|13680.6|13681.1|13679.1|13682.8|13680.8|13681.1|13679.1|11
1647422390000|2022-03-16 09:19:50|13681.4|13679.4|13679.5|13677.5|13681.4|13679.4|13679.4|13677.4|15
1647422400000|2022-03-16 09:20:00|13679.6|13677.6|13681|13679|13681.5|13679.5|13679.6|13677.6|6
1647422410000|2022-03-16 09:20:10|13680.9|13678.9|13680.4|13678.4|13681.4|13679.4|13680.1|13678.1|4
1647422420000|2022-03-16 09:20:20|13680.3|13678.3|13680.5|13678.5|13681.4|13679.4|13680.1|13678.1|3
1647422430000|2022-03-16 09:20:30|13680.6|13678.6|13682.4|13680.4|13682.5|13680.5|13680.5|13678.5|11
1647422440000|2022-03-16 09:20:40|13682.3|13680.3|13681.3|13679.3|13682.3|13680.3|13681.3|13679.3|2
1647422450000|2022-03-16 09:20:50|13680.6|13678.6|13681.1|13679.1|13681.5|13679.5|13680.5|13678.5|6
1647422460000|2022-03-16 09:21:00|13681.3|13679.3|13681.1|13679.1|13681.9|13679.9|13681|13679|1
1647422470000|2022-03-16 09:21:10|13681|13679|13680.6|13678.6|13681.3|13679.3|13680.4|13678.4|6
1647422480000|2022-03-16 09:21:20|13680.8|13678.8|13680.9|13678.9|13680.9|13678.9|13679.5|13677.5|9
1647422490000|2022-03-16 09:21:30|13681|13679|13681|13679|13681.4|13679.4|13680.5|13678.5|10
1647422500000|2022-03-16 09:21:40|13681.1|13679.1|13681.4|13679.4|13681.4|13679.4|13680.3|13678.3|13
1647422510000|2022-03-16 09:21:50|13681.3|13679.3|13680.8|13678.8|13681.4|13679.4|13680.5|13678.5|1
1647422520000|2022-03-16 09:22:00|13680.9|13678.9|13679.6|13677.6|13681|13679|13679|13677|21
1647422530000|2022-03-16 09:22:10|13679.8|13677.8|13678.8|13676.8|13680.1|13678.1|13678.5|13676.5|8
1647422540000|2022-03-16 09:22:20|13679|13677|13679.3|13677.3|13679.3|13677.3|13678.6|13676.6|10
1647422550000|2022-03-16 09:22:30|13678|13676|13680.4|13678.4|13680.9|13678.9|13678|13676|28
1647422560000|2022-03-16 09:22:40|13680.3|13678.3|13680.3|13678.3|13680.4|13678.4|13679.6|13677.6|4
1647422570000|2022-03-16 09:22:50|13680.1|13678.1|13679.9|13677.9|13680.1|13678.1|13679.3|13677.3|8
1647422580000|2022-03-16 09:23:00|13680|13678|13681.1|13679.1|13681.4|13679.4|13679.9|13677.9|8
1647422590000|2022-03-16 09:23:10|13680.9|13678.9|13681.8|13679.8|13681.8|13679.8|13680|13678|6
1647422600000|2022-03-16 09:23:20|13681.9|13679.9|13682.1|13680.1|13682.5|13680.5|13681.4|13679.4|4
1647422610000|2022-03-16 09:23:30|13682|13680|13682.3|13680.3|13682.4|13680.4|13680.4|13678.4|5
1647422620000|2022-03-16 09:23:40|13682.1|13680.1|13680.9|13678.9|13682.6|13680.6|13680.9|13678.9|13
1647422630000|2022-03-16 09:23:50|13681|13679|13681.9|13679.9|13681.9|13679.9|13680.6|13678.6|2
1647422640000|2022-03-16 09:24:00|13681.8|13679.8|13682.6|13680.6|13682.6|13680.6|13681.6|13679.6|2
1647422650000|2022-03-16 09:24:10|13682.8|13680.8|13684.8|13682.8|13684.9|13682.9|13682.8|13680.8|15
1647422660000|2022-03-16 09:24:20|13684.6|13682.6|13684.8|13682.8|13685.1|13683.1|13683.9|13681.9|6
1647422670000|2022-03-16 09:24:30|13684.6|13682.6|13683.9|13681.9|13685.4|13683.4|13682.8|13680.8|21
1647422680000|2022-03-16 09:24:40|13683.8|13681.8|13683.3|13681.3|13683.9|13681.9|13682.6|13680.6|17
1647422690000|2022-03-16 09:24:50|13683.4|13681.4|13683.1|13681.1|13684.6|13682.6|13683.1|13681.1|10
1647422700000|2022-03-16 09:25:00|13683.3|13681.3|13682.8|13680.8|13684.5|13682.5|13682.6|13680.6|15
1647422710000|2022-03-16 09:25:10|13682.6|13680.6|13683.6|13681.6|13684.1|13682.1|13682.4|13680.4|20
1647422720000|2022-03-16 09:25:20|13683.8|13681.8|13683.9|13681.9|13684.5|13682.5|13683.3|13681.3|14
1647422730000|2022-03-16 09:25:30|13684|13682|13688|13686|13688|13686|13684|13682|21
1647422740000|2022-03-16 09:25:40|13688.4|13686.4|13687.3|13685.3|13688.4|13686.4|13687.1|13685.1|63
1647422750000|2022-03-16 09:25:50|13687|13685|13687.1|13685.1|13687.1|13685.1|13686.1|13684.1|33
1647422760000|2022-03-16 09:26:00|13686.8|13684.8|13688.6|13686.6|13688.6|13686.6|13686.5|13684.5|22
1647422770000|2022-03-16 09:26:10|13688.5|13686.5|13686.9|13684.9|13688.5|13686.5|13686|13684|28
1647422780000|2022-03-16 09:26:20|13686.8|13684.8|13687.1|13685.1|13687.3|13685.3|13686.5|13684.5|10
1647422790000|2022-03-16 09:26:30|13687|13685|13687.9|13685.9|13688.4|13686.4|13686.9|13684.9|7
1647422800000|2022-03-16 09:26:40|13687.8|13685.8|13689|13687|13689.1|13687.1|13687.1|13685.1|9
1647422810000|2022-03-16 09:26:50|13689.1|13687.1|13688|13686|13689.4|13687.4|13687.1|13685.1|37
1647422820000|2022-03-16 09:27:00|13687.9|13685.9|13689.5|13687.5|13689.5|13687.5|13687.8|13685.8|55
1647422830000|2022-03-16 09:27:10|13689.6|13687.6|13688.6|13686.6|13689.6|13687.6|13688.5|13686.5|7
1647422840000|2022-03-16 09:27:20|13688.8|13686.8|13690.9|13688.9|13690.9|13688.9|13688.8|13686.8|15
1647422850000|2022-03-16 09:27:30|13691|13689|13691.8|13689.8|13692.3|13690.3|13690.8|13688.8|26
1647422860000|2022-03-16 09:27:40|13691.9|13689.9|13693.4|13691.4|13694.3|13692.3|13691.8|13689.8|34
1647422870000|2022-03-16 09:27:50|13693.1|13691.1|13695.5|13693.5|13695.5|13693.5|13693.1|13691.1|37
1647422880000|2022-03-16 09:28:00|13695.4|13693.4|13696.1|13694.1|13697|13695|13694.9|13692.9|39
1647422890000|2022-03-16 09:28:10|13696.5|13694.5|13693.4|13691.4|13696.5|13694.5|13692.9|13690.9|40
1647422900000|2022-03-16 09:28:20|13693.6|13691.6|13693.9|13691.9|13694.5|13692.5|13693.3|13691.3|23
1647422910000|2022-03-16 09:28:30|13693|13691|13694.3|13692.3|13694.6|13692.6|13692.3|13690.3|23
1647422920000|2022-03-16 09:28:40|13694.1|13692.1|13694.8|13692.8|13695.3|13693.3|13693.8|13691.8|28
1647422930000|2022-03-16 09:28:50|13695.3|13693.3|13695.9|13693.9|13695.9|13693.9|13694.5|13692.5|38
1647422940000|2022-03-16 09:29:00|13695.4|13693.4|13695|13693|13695.4|13693.4|13694|13692|14
1647422950000|2022-03-16 09:29:10|13694.9|13692.9|13696|13694|13696.1|13694.1|13694.6|13692.6|8
1647422960000|2022-03-16 09:29:20|13695.9|13693.9|13696|13694|13696.1|13694.1|13694.9|13692.9|9
1647422970000|2022-03-16 09:29:30|13695.9|13693.9|13695.1|13693.1|13696.1|13694.1|13694.5|13692.5|13
1647422980000|2022-03-16 09:29:40|13695.4|13693.4|13695.4|13693.4|13695.4|13693.4|13693.8|13691.8|11
1647422990000|2022-03-16 09:29:50|13695.6|13693.6|13696|13694|13696.3|13694.3|13695.3|13693.3|4
1647423000000|2022-03-16 09:30:00|13696.1|13694.1|13698.5|13696.5|13698.6|13696.6|13693.8|13691.8|66
1647423010000|2022-03-16 09:30:10|13698.6|13696.6|13695.3|13693.3|13699.4|13697.4|13694.8|13692.8|48
1647423020000|2022-03-16 09:30:20|13695.1|13693.1|13694.1|13692.1|13697.3|13695.3|13693.9|13691.9|18
1647423030000|2022-03-16 09:30:30|13694.4|13692.4|13693.6|13691.6|13694.4|13692.4|13693.3|13691.3|25
1647423040000|2022-03-16 09:30:40|13693.9|13691.9|13693.8|13691.8|13694.1|13692.1|13693.1|13691.1|18
1647423050000|2022-03-16 09:30:50|13694.6|13692.6|13700.1|13698.1|13700.3|13698.3|13694.6|13692.6|40
1647423060000|2022-03-16 09:31:00|13700.6|13698.6|13699.3|13697.3|13700.8|13698.8|13697.6|13695.6|24
1647423070000|2022-03-16 09:31:10|13699.4|13697.4|13698.3|13696.3|13699.6|13697.6|13698|13696|8
1647423080000|2022-03-16 09:31:20|13698.1|13696.1|13699.1|13697.1|13699.1|13697.1|13697.4|13695.4|9
1647423090000|2022-03-16 09:31:30|13698|13696|13701|13699|13701.1|13699.1|13697.9|13695.9|20
1647423100000|2022-03-16 09:31:40|13700.8|13698.8|13701.1|13699.1|13701.3|13699.3|13699.1|13697.1|7
1647423110000|2022-03-16 09:31:50|13701.3|13699.3|13701|13699|13701.3|13699.3|13700.5|13698.5|6
1647423120000|2022-03-16 09:32:00|13700.9|13698.9|13702.5|13700.5|13702.5|13700.5|13699.5|13697.5|27
1647423130000|2022-03-16 09:32:10|13702.3|13700.3|13701.4|13699.4|13702.6|13700.6|13701.3|13699.3|35
1647423140000|2022-03-16 09:32:20|13701.5|13699.5|13701.4|13699.4|13701.8|13699.8|13700.3|13698.3|21
1647423150000|2022-03-16 09:32:30|13701.1|13699.1|13701.5|13699.5|13701.8|13699.8|13700.9|13698.9|49
1647423160000|2022-03-16 09:32:40|13701.4|13699.4|13700.9|13698.9|13701.5|13699.5|13699.9|13697.9|15
1647423170000|2022-03-16 09:32:50|13701|13699|13702.1|13700.1|13702.1|13700.1|13700.5|13698.5|16
1647423180000|2022-03-16 09:33:00|13702.3|13700.3|13705|13703|13706.8|13704.8|13702.1|13700.1|152
1647423190000|2022-03-16 09:33:10|13704.3|13702.3|13704.5|13702.5|13705.3|13703.3|13703|13701|85
1647423200000|2022-03-16 09:33:20|13704.6|13702.6|13703.8|13701.8|13705|13703|13703.8|13701.8|15
1647423210000|2022-03-16 09:33:30|13703.6|13701.6|13706|13704|13706.1|13704.1|13703.4|13701.4|26
1647423220000|2022-03-16 09:33:40|13705.9|13703.9|13704.4|13702.4|13706|13704|13703.4|13701.4|45
1647423230000|2022-03-16 09:33:50|13704.6|13702.6|13704.5|13702.5|13704.9|13702.9|13703.6|13701.6|29
1647423240000|2022-03-16 09:34:00|13704.8|13702.8|13706.8|13704.8|13707|13705|13704.5|13702.5|23
1647423250000|2022-03-16 09:34:10|13706.6|13704.6|13700.1|13698.1|13706.9|13704.9|13699.4|13697.4|240
1647423260000|2022-03-16 09:34:20|13700.5|13698.5|13700.4|13698.4|13701.9|13699.9|13700.3|13698.3|29
1647423270000|2022-03-16 09:34:30|13699.8|13697.8|13699.8|13697.8|13700.3|13698.3|13698.9|13696.9|48
1647423280000|2022-03-16 09:34:40|13699.6|13697.6|13698.9|13696.9|13699.8|13697.8|13698.6|13696.6|32
1647423290000|2022-03-16 09:34:50|13698.8|13696.8|13700.1|13698.1|13700.5|13698.5|13698.6|13696.6|34
1647423300000|2022-03-16 09:35:00|13700.3|13698.3|13698.9|13696.9|13700.4|13698.4|13698.1|13696.1|46
1647423310000|2022-03-16 09:35:10|13698.5|13696.5|13697.1|13695.1|13699.1|13697.1|13696.9|13694.9|41
1647423320000|2022-03-16 09:35:20|13697|13695|13698.5|13696.5|13698.8|13696.8|13696.9|13694.9|16
1647423330000|2022-03-16 09:35:30|13699|13697|13699.1|13697.1|13699.3|13697.3|13698.4|13696.4|36
1647423340000|2022-03-16 09:35:40|13699|13697|13698.6|13696.6|13699.3|13697.3|13698|13696|22
1647423350000|2022-03-16 09:35:50|13698.5|13696.5|13699|13697|13699.6|13697.6|13698.5|13696.5|8
1647423360000|2022-03-16 09:36:00|13698.9|13696.9|13700.1|13698.1|13700.1|13698.1|13698.6|13696.6|23
1647423370000|2022-03-16 09:36:10|13699.8|13697.8|13702.4|13700.4|13702.5|13700.5|13698.9|13696.9|48
1647423380000|2022-03-16 09:36:20|13702.3|13700.3|13701.5|13699.5|13702.5|13700.5|13699.8|13697.8|41
1647423390000|2022-03-16 09:36:30|13701.6|13699.6|13702|13700|13702.5|13700.5|13701.4|13699.4|29
1647423400000|2022-03-16 09:36:40|13701.9|13699.9|13701.9|13699.9|13702.4|13700.4|13701.3|13699.3|4
1647423410000|2022-03-16 09:36:50|13701.8|13699.8|13701.9|13699.9|13702.5|13700.5|13701.3|13699.3|22
1647423420000|2022-03-16 09:37:00|13702|13700|13702.3|13700.3|13702.8|13700.8|13701.9|13699.9|4
1647423430000|2022-03-16 09:37:10|13702.1|13700.1|13701.5|13699.5|13702.4|13700.4|13701.3|13699.3|8
1647423440000|2022-03-16 09:37:20|13701.3|13699.3|13702.3|13700.3|13702.3|13700.3|13700.3|13698.3|77
1647423450000|2022-03-16 09:37:30|13702.1|13700.1|13703.6|13701.6|13704.3|13702.3|13701.9|13699.9|7
1647423460000|2022-03-16 09:37:40|13703.5|13701.5|13703.6|13701.6|13704.4|13702.4|13703.4|13701.4|46
1647423470000|2022-03-16 09:37:50|13703.5|13701.5|13702.3|13700.3|13703.5|13701.5|13701.8|13699.8|14
1647423480000|2022-03-16 09:38:00|13702.4|13700.4|13701.6|13699.6|13702.5|13700.5|13701.6|13699.6|11
1647423490000|2022-03-16 09:38:10|13701.5|13699.5|13699.3|13697.3|13702|13700|13699.3|13697.3|18
1647423500000|2022-03-16 09:38:20|13699.4|13697.4|13701.5|13699.5|13701.9|13699.9|13698.9|13696.9|18
1647423510000|2022-03-16 09:38:30|13701.4|13699.4|13700.3|13698.3|13702.6|13700.6|13700.1|13698.1|9
1647423520000|2022-03-16 09:38:40|13700.1|13698.1|13700.5|13698.5|13701|13699|13700.1|13698.1|5
1647423530000|2022-03-16 09:38:50|13700.6|13698.6|13699.9|13697.9|13701.1|13699.1|13699.9|13697.9|25
1647423540000|2022-03-16 09:39:00|13699.8|13697.8|13699.9|13697.9|13702|13700|13699.8|13697.8|51
1647423550000|2022-03-16 09:39:10|13699.8|13697.8|13698.4|13696.4|13699.8|13697.8|13698.3|13696.3|19
1647423560000|2022-03-16 09:39:20|13698.3|13696.3|13698|13696|13698.5|13696.5|13697.1|13695.1|45
1647423570000|2022-03-16 09:39:30|13698.1|13696.1|13698.9|13696.9|13698.9|13696.9|13697.8|13695.8|17
1647423580000|2022-03-16 09:39:40|13698.8|13696.8|13697.8|13695.8|13699.3|13697.3|13697.4|13695.4|41
1647423590000|2022-03-16 09:39:50|13697.6|13695.6|13697.4|13695.4|13697.9|13695.9|13697.4|13695.4|7
1647423600000|2022-03-16 09:40:00|13697.5|13695.5|13697.6|13695.6|13698.4|13696.4|13697.3|13695.3|36
1647423610000|2022-03-16 09:40:10|13697.5|13695.5|13691.9|13689.9|13697.9|13695.9|13691.9|13689.9|72
1647423620000|2022-03-16 09:40:20|13692|13690|13692.3|13690.3|13692.8|13690.8|13691.5|13689.5|30
1647423630000|2022-03-16 09:40:30|13692.4|13690.4|13693.4|13691.4|13693.4|13691.4|13692.3|13690.3|7
1647423640000|2022-03-16 09:40:40|13693.6|13691.6|13695.8|13693.8|13696.3|13694.3|13693.6|13691.6|33
1647423650000|2022-03-16 09:40:50|13695.6|13693.6|13697.9|13695.9|13698.3|13696.3|13695.6|13693.6|21
1647423660000|2022-03-16 09:41:00|13697.8|13695.8|13695|13693|13698|13696|13694.3|13692.3|46
1647423670000|2022-03-16 09:41:10|13695.1|13693.1|13697|13695|13697.1|13695.1|13694.6|13692.6|74
1647423680000|2022-03-16 09:41:20|13697.3|13695.3|13697.1|13695.1|13697.6|13695.6|13696.6|13694.6|13
1647423690000|2022-03-16 09:41:30|13697|13695|13696.4|13694.4|13697.4|13695.4|13696.3|13694.3|8
1647423700000|2022-03-16 09:41:40|13696.6|13694.6|13695.1|13693.1|13697.8|13695.8|13694.8|13692.8|28
1647423710000|2022-03-16 09:41:50|13695.3|13693.3|13696.9|13694.9|13697.4|13695.4|13695.3|13693.3|6
1647423720000|2022-03-16 09:42:00|13697|13695|13696.9|13694.9|13698.3|13696.3|13696.5|13694.5|12
1647423730000|2022-03-16 09:42:10|13697|13695|13696.9|13694.9|13697.8|13695.8|13696.5|13694.5|7
1647423740000|2022-03-16 09:42:20|13697.1|13695.1|13696.6|13694.6|13698|13696|13696.1|13694.1|11
1647423750000|2022-03-16 09:42:30|13696.9|13694.9|13696.1|13694.1|13697.1|13695.1|13695.6|13693.6|12
1647423760000|2022-03-16 09:42:40|13696|13694|13695.4|13693.4|13696.5|13694.5|13695.4|13693.4|9
1647423770000|2022-03-16 09:42:50|13695.6|13693.6|13694.5|13692.5|13696|13694|13694.4|13692.4|10
1647423780000|2022-03-16 09:43:00|13694|13692|13694|13692|13695|13693|13693.8|13691.8|8
1647423790000|2022-03-16 09:43:10|13693.9|13691.9|13692.4|13690.4|13694.6|13692.6|13692.1|13690.1|83
1647423800000|2022-03-16 09:43:20|13692.3|13690.3|13692.5|13690.5|13693.3|13691.3|13692.3|13690.3|14
1647423810000|2022-03-16 09:43:30|13692.6|13690.6|13693.1|13691.1|13694.1|13692.1|13692.4|13690.4|2
1647423820000|2022-03-16 09:43:40|13693|13691|13692.3|13690.3|13693.6|13691.6|13692|13690|5
1647423830000|2022-03-16 09:43:50|13692.4|13690.4|13692.3|13690.3|13692.6|13690.6|13691.8|13689.8|12
1647423840000|2022-03-16 09:44:00|13692|13690|13691.3|13689.3|13692.6|13690.6|13691|13689|8
1647423850000|2022-03-16 09:44:10|13691.4|13689.4|13690.8|13688.8|13692.5|13690.5|13690.3|13688.3|45
1647423860000|2022-03-16 09:44:20|13690.6|13688.6|13689.1|13687.1|13691.8|13689.8|13688.3|13686.3|167
1647423870000|2022-03-16 09:44:30|13689.3|13687.3|13691.4|13689.4|13691.9|13689.9|13689.3|13687.3|51
1647423880000|2022-03-16 09:44:40|13691.3|13689.3|13691.4|13689.4|13691.5|13689.5|13690.4|13688.4|6
1647423890000|2022-03-16 09:44:50|13691.1|13689.1|13690.5|13688.5|13691.1|13689.1|13690.4|13688.4|3
1647423900000|2022-03-16 09:45:00|13690.4|13688.4|13689.4|13687.4|13690.8|13688.8|13688.8|13686.8|69
1647423910000|2022-03-16 09:45:10|13689.3|13687.3|13688.1|13686.1|13689.3|13687.3|13688|13686|15
1647423920000|2022-03-16 09:45:20|13688|13686|13688.9|13686.9|13688.9|13686.9|13687.6|13685.6|20
1647423930000|2022-03-16 09:45:30|13688.6|13686.6|13687.4|13685.4|13688.6|13686.6|13687.3|13685.3|16
1647423940000|2022-03-16 09:45:40|13687.3|13685.3|13686.3|13684.3|13687.5|13685.5|13685.9|13683.9|24
1647423950000|2022-03-16 09:45:50|13686.4|13684.4|13685.9|13683.9|13687|13685|13685|13683|52
1647423960000|2022-03-16 09:46:00|13685.8|13683.8|13686.6|13684.6|13687|13685|13685.8|13683.8|16
1647423970000|2022-03-16 09:46:10|13686.9|13684.9|13685.4|13683.4|13686.9|13684.9|13684.9|13682.9|22
1647423980000|2022-03-16 09:46:20|13685.3|13683.3|13687.8|13685.8|13687.8|13685.8|13685.3|13683.3|27
1647423990000|2022-03-16 09:46:30|13687.9|13685.9|13686.4|13684.4|13687.9|13685.9|13685.9|13683.9|12
1647424000000|2022-03-16 09:46:40|13686.5|13684.5|13686.1|13684.1|13687.3|13685.3|13684.6|13682.6|25
1647424010000|2022-03-16 09:46:50|13686|13684|13685.4|13683.4|13686.1|13684.1|13685.3|13683.3|10
1647424020000|2022-03-16 09:47:00|13685.3|13683.3|13685.1|13683.1|13685.5|13683.5|13684.6|13682.6|9
1647424030000|2022-03-16 09:47:10|13684.6|13682.6|13684.6|13682.6|13684.9|13682.9|13684.3|13682.3|18
1647424040000|2022-03-16 09:47:20|13684.8|13682.8|13685|13683|13685.5|13683.5|13684.6|13682.6|20
1647424050000|2022-03-16 09:47:30|13685.4|13683.4|13681.9|13679.9|13685.4|13683.4|13681.9|13679.9|40
1647424060000|2022-03-16 09:47:40|13681.4|13679.4|13681.4|13679.4|13682.8|13680.8|13681.4|13679.4|19
1647424070000|2022-03-16 09:47:50|13681.1|13679.1|13680.5|13678.5|13682.1|13680.1|13680.4|13678.4|16
1647424080000|2022-03-16 09:48:00|13680.4|13678.4|13679.1|13677.1|13680.4|13678.4|13678.5|13676.5|49
1647424090000|2022-03-16 09:48:10|13679.3|13677.3|13681.3|13679.3|13681.4|13679.4|13679.3|13677.3|22
1647424100000|2022-03-16 09:48:20|13681.1|13679.1|13682.1|13680.1|13683.5|13681.5|13681.1|13679.1|39
1647424110000|2022-03-16 09:48:30|13682.3|13680.3|13679.5|13677.5|13683.3|13681.3|13678.9|13676.9|31
1647424120000|2022-03-16 09:48:40|13679.4|13677.4|13680.9|13678.9|13681.1|13679.1|13679.4|13677.4|12
1647424130000|2022-03-16 09:48:50|13681|13679|13682.6|13680.6|13683|13681|13680.9|13678.9|20
1647424140000|2022-03-16 09:49:00|13682.8|13680.8|13683|13681|13683.9|13681.9|13682.5|13680.5|17
1647424150000|2022-03-16 09:49:10|13682.9|13680.9|13685.3|13683.3|13685.5|13683.5|13682.9|13680.9|39
1647424160000|2022-03-16 09:49:20|13685.5|13683.5|13686.8|13684.8|13686.8|13684.8|13685.3|13683.3|57
1647424170000|2022-03-16 09:49:30|13686.6|13684.6|13686.3|13684.3|13687|13685|13685.9|13683.9|9
1647424180000|2022-03-16 09:49:40|13686.4|13684.4|13685.4|13683.4|13686.9|13684.9|13685.1|13683.1|16
1647424190000|2022-03-16 09:49:50|13685.5|13683.5|13685.6|13683.6|13685.8|13683.8|13685.3|13683.3|2
1647424200000|2022-03-16 09:50:00|13685.5|13683.5|13685.8|13683.8|13687.4|13685.4|13685.4|13683.4|21
1647424210000|2022-03-16 09:50:10|13685.9|13683.9|13686|13684|13686.3|13684.3|13685.4|13683.4|4
1647424220000|2022-03-16 09:50:20|13685.9|13683.9|13686.4|13684.4|13687.6|13685.6|13683.6|13681.6|46
1647424230000|2022-03-16 09:50:30|13686.5|13684.5|13687.1|13685.1|13687.6|13685.6|13686.5|13684.5|14
1647424240000|2022-03-16 09:50:40|13687|13685|13689.6|13687.6|13689.6|13687.6|13686.8|13684.8|14
1647424250000|2022-03-16 09:50:50|13690.1|13688.1|13690.6|13688.6|13691|13689|13688.5|13686.5|19
1647424260000|2022-03-16 09:51:00|13690.5|13688.5|13691.3|13689.3|13691.6|13689.6|13690.3|13688.3|21
1647424270000|2022-03-16 09:51:10|13691.4|13689.4|13691.4|13689.4|13692.1|13690.1|13690.9|13688.9|15
1647424280000|2022-03-16 09:51:20|13691.3|13689.3|13691.3|13689.3|13691.4|13689.4|13690.9|13688.9|1
1647424290000|2022-03-16 09:51:30|13691.4|13689.4|13690.9|13688.9|13691.4|13689.4|13690.3|13688.3|9
1647424300000|2022-03-16 09:51:40|13690.8|13688.8|13692.6|13690.6|13692.6|13690.6|13690.4|13688.4|16
1647424310000|2022-03-16 09:51:50|13692.5|13690.5|13691.4|13689.4|13692.5|13690.5|13690|13688|9
1647424320000|2022-03-16 09:52:00|13691.5|13689.5|13691.4|13689.4|13692.4|13690.4|13690.9|13688.9|30
1647424330000|2022-03-16 09:52:10|13691.5|13689.5|13691.8|13689.8|13691.9|13689.9|13690.5|13688.5|5
1647424340000|2022-03-16 09:52:20|13691.9|13689.9|13692.5|13690.5|13692.6|13690.6|13691.4|13689.4|12
1647424350000|2022-03-16 09:52:30|13692.6|13690.6|13691.8|13689.8|13692.9|13690.9|13691.6|13689.6|15
1647424360000|2022-03-16 09:52:40|13692|13690|13693.6|13691.6|13694.5|13692.5|13690.8|13688.8|28
1647424370000|2022-03-16 09:52:50|13693.4|13691.4|13694.8|13692.8|13695.3|13693.3|13693|13691|31
1647424380000|2022-03-16 09:53:00|13695|13693|13696|13694|13696.4|13694.4|13694.1|13692.1|60
1647424390000|2022-03-16 09:53:10|13695.6|13693.6|13694.1|13692.1|13696.6|13694.6|13694.1|13692.1|23
1647424400000|2022-03-16 09:53:20|13694.3|13692.3|13694.5|13692.5|13695.3|13693.3|13694|13692|11
1647424410000|2022-03-16 09:53:30|13694.4|13692.4|13691.4|13689.4|13694.4|13692.4|13690|13688|25
1647424420000|2022-03-16 09:53:40|13691.5|13689.5|13689|13687|13691.6|13689.6|13688.5|13686.5|21
1647424430000|2022-03-16 09:53:50|13689.1|13687.1|13689.5|13687.5|13690.4|13688.4|13689|13687|9
1647424440000|2022-03-16 09:54:00|13689.3|13687.3|13688.6|13686.6|13689.8|13687.8|13688.3|13686.3|15
1647424450000|2022-03-16 09:54:10|13688.4|13686.4|13685.6|13683.6|13688.6|13686.6|13685.6|13683.6|50
1647424460000|2022-03-16 09:54:20|13685.3|13683.3|13682.3|13680.3|13686.3|13684.3|13682.1|13680.1|23
1647424470000|2022-03-16 09:54:30|13682.1|13680.1|13682.3|13680.3|13683.1|13681.1|13682.1|13680.1|9
1647424480000|2022-03-16 09:54:40|13682.4|13680.4|13680.6|13678.6|13682.5|13680.5|13680.5|13678.5|29
1647424490000|2022-03-16 09:54:50|13680.5|13678.5|13679.6|13677.6|13681.1|13679.1|13679.1|13677.1|24
1647424500000|2022-03-16 09:55:00|13679.9|13677.9|13679.1|13677.1|13679.9|13677.9|13678.8|13676.8|15
1647424510000|2022-03-16 09:55:10|13679|13677|13677.3|13675.3|13679|13677|13676.6|13674.6|24
1647424520000|2022-03-16 09:55:20|13677.4|13675.4|13681.4|13679.4|13681.4|13679.4|13677.1|13675.1|40
1647424530000|2022-03-16 09:55:30|13681.1|13679.1|13682.6|13680.6|13682.6|13680.6|13679.9|13677.9|41
1647424540000|2022-03-16 09:55:40|13684|13682|13685.5|13683.5|13686.1|13684.1|13683.9|13681.9|27
1647424550000|2022-03-16 09:55:50|13685.4|13683.4|13685.3|13683.3|13685.8|13683.8|13684.6|13682.6|16
1647424560000|2022-03-16 09:56:00|13685.1|13683.1|13685.1|13683.1|13685.3|13683.3|13683.4|13681.4|21
1647424570000|2022-03-16 09:56:10|13685.3|13683.3|13682.1|13680.1|13685.3|13683.3|13682.1|13680.1|42
1647424580000|2022-03-16 09:56:20|13681.5|13679.5|13681.9|13679.9|13682.6|13680.6|13681.5|13679.5|10
1647424590000|2022-03-16 09:56:30|13681.8|13679.8|13679.3|13677.3|13683.1|13681.1|13679.3|13677.3|31
1647424600000|2022-03-16 09:56:40|13679.1|13677.1|13678.6|13676.6|13679.9|13677.9|13678.6|13676.6|22
1647424610000|2022-03-16 09:56:50|13678.8|13676.8|13678.6|13676.6|13678.9|13676.9|13677.6|13675.6|29
1647424620000|2022-03-16 09:57:00|13678.5|13676.5|13677.4|13675.4|13678.6|13676.6|13676.5|13674.5|17
1647424630000|2022-03-16 09:57:10|13677.5|13675.5|13678.9|13676.9|13679.4|13677.4|13676.8|13674.8|21
1647424640000|2022-03-16 09:57:20|13679.3|13677.3|13676.1|13674.1|13679.3|13677.3|13675.4|13673.4|31
1647424650000|2022-03-16 09:57:30|13676|13674|13675.5|13673.5|13676.9|13674.9|13675.4|13673.4|31
1647424660000|2022-03-16 09:57:40|13675.4|13673.4|13673.5|13671.5|13675.5|13673.5|13671.1|13669.1|87
1647424670000|2022-03-16 09:57:50|13673|13671|13673.4|13671.4|13673.8|13671.8|13672.9|13670.9|25
1647424680000|2022-03-16 09:58:00|13673.3|13671.3|13676.1|13674.1|13676.5|13674.5|13672.9|13670.9|20
1647424690000|2022-03-16 09:58:10|13676.4|13674.4|13677.1|13675.1|13677.3|13675.3|13675.4|13673.4|17
1647424700000|2022-03-16 09:58:20|13677.6|13675.6|13677.6|13675.6|13678.4|13676.4|13677.3|13675.3|14
1647424710000|2022-03-16 09:58:30|13677.8|13675.8|13676.8|13674.8|13678.3|13676.3|13676.3|13674.3|36
1647424720000|2022-03-16 09:58:40|13676.9|13674.9|13677.9|13675.9|13678.3|13676.3|13676.1|13674.1|19
1647424730000|2022-03-16 09:58:50|13677.5|13675.5|13677.3|13675.3|13678.5|13676.5|13677.1|13675.1|7
1647424740000|2022-03-16 09:59:00|13677.4|13675.4|13678.6|13676.6|13679.9|13677.9|13676.9|13674.9|38
1647424750000|2022-03-16 09:59:10|13678.5|13676.5|13678.6|13676.6|13679.8|13677.8|13678|13676|34
1647424760000|2022-03-16 09:59:20|13678.4|13676.4|13677.3|13675.3|13678.9|13676.9|13676.5|13674.5|20
1647424770000|2022-03-16 09:59:30|13677.4|13675.4|13676.5|13674.5|13677.6|13675.6|13675.8|13673.8|27
1647424780000|2022-03-16 09:59:40|13676.6|13674.6|13677.9|13675.9|13677.9|13675.9|13676.4|13674.4|11
1647424790000|2022-03-16 09:59:50|13678|13676|13677.9|13675.9|13678.5|13676.5|13677.8|13675.8|11
1647424800000|2022-03-16 10:00:00|13678|13676|13674.1|13672.1|13678.5|13676.5|13674.1|13672.1|56
1647424810000|2022-03-16 10:00:10|13674.3|13672.3|13678.3|13676.3|13678.6|13676.6|13673|13671|43
1647424820000|2022-03-16 10:00:20|13678.1|13676.1|13679.1|13677.1|13679.3|13677.3|13677.5|13675.5|20
1647424830000|2022-03-16 10:00:30|13679|13677|13674.3|13672.3|13679|13677|13673.6|13671.6|25
1647424840000|2022-03-16 10:00:40|13674.1|13672.1|13673.9|13671.9|13675.3|13673.3|13673.8|13671.8|21
1647424850000|2022-03-16 10:00:50|13674|13672|13675|13673|13676.4|13674.4|13673.4|13671.4|34
1647424860000|2022-03-16 10:01:00|13674.9|13672.9|13677.8|13675.8|13677.8|13675.8|13673.4|13671.4|68
1647424870000|2022-03-16 10:01:10|13678|13676|13678.3|13676.3|13678.4|13676.4|13677.8|13675.8|10
1647424880000|2022-03-16 10:01:20|13678.4|13676.4|13677.9|13675.9|13678.6|13676.6|13676.9|13674.9|24
1647424890000|2022-03-16 10:01:30|13677.8|13675.8|13677.8|13675.8|13678.5|13676.5|13677.8|13675.8|66
1647424900000|2022-03-16 10:01:40|13677.9|13675.9|13676.6|13674.6|13678.3|13676.3|13676.6|13674.6|27
1647424910000|2022-03-16 10:01:50|13676.8|13674.8|13676.8|13674.8|13676.9|13674.9|13675.6|13673.6|16
1647424920000|2022-03-16 10:02:00|13676.6|13674.6|13678.3|13676.3|13679|13677|13676.6|13674.6|16
1647424930000|2022-03-16 10:02:10|13678|13676|13679.3|13677.3|13679.3|13677.3|13677.9|13675.9|5
1647424940000|2022-03-16 10:02:20|13679.5|13677.5|13679.9|13677.9|13679.9|13677.9|13678.9|13676.9|17
1647424950000|2022-03-16 10:02:30|13679.8|13677.8|13679.5|13677.5|13679.9|13677.9|13679|13677|15
1647424960000|2022-03-16 10:02:40|13679.6|13677.6|13682.8|13680.8|13683|13681|13678.9|13676.9|14
1647424970000|2022-03-16 10:02:50|13682.9|13680.9|13684|13682|13684|13682|13682.3|13680.3|13
1647424980000|2022-03-16 10:03:00|13684.3|13682.3|13683.3|13681.3|13685.1|13683.1|13682.6|13680.6|31
1647424990000|2022-03-16 10:03:10|13683.4|13681.4|13684.9|13682.9|13684.9|13682.9|13681|13679|62
1647425000000|2022-03-16 10:03:20|13685.5|13683.5|13683.6|13681.6|13685.5|13683.5|13683.5|13681.5|6
1647425010000|2022-03-16 10:03:30|13685.4|13683.4|13685.9|13683.9|13687.6|13685.6|13685.4|13683.4|103
1647425020000|2022-03-16 10:03:40|13686|13684|13685.9|13683.9|13687.5|13685.5|13683.9|13681.9|163
1647425030000|2022-03-16 10:03:50|13685.8|13683.8|13684.8|13682.8|13686.8|13684.8|13684.3|13682.3|23
1647425040000|2022-03-16 10:04:00|13684.9|13682.9|13685.3|13683.3|13686.8|13684.8|13684.8|13682.8|5
1647425050000|2022-03-16 10:04:10|13685.8|13683.8|13687.8|13685.8|13688.3|13686.3|13685.5|13683.5|13
1647425060000|2022-03-16 10:04:20|13687.5|13685.5|13687.5|13685.5|13688.3|13686.3|13686.5|13684.5|35
1647425070000|2022-03-16 10:04:30|13687.8|13685.8|13686.8|13684.8|13687.9|13685.9|13686.5|13684.5|3
1647425080000|2022-03-16 10:04:40|13686.9|13684.9|13686.5|13684.5|13687|13685|13686.4|13684.4|11
1647425090000|2022-03-16 10:04:50|13686.6|13684.6|13684.1|13682.1|13686.6|13684.6|13684|13682|14
1647425100000|2022-03-16 10:05:00|13684|13682|13682.6|13680.6|13684.4|13682.4|13681.9|13679.9|19
1647425110000|2022-03-16 10:05:10|13682.5|13680.5|13683|13681|13683.5|13681.5|13682|13680|13
1647425120000|2022-03-16 10:05:20|13682.8|13680.8|13683.1|13681.1|13683.1|13681.1|13680.8|13678.8|24
1647425130000|2022-03-16 10:05:30|13683.4|13681.4|13685.6|13683.6|13685.6|13683.6|13683.1|13681.1|6
1647425140000|2022-03-16 10:05:40|13685.5|13683.5|13685.8|13683.8|13685.9|13683.9|13684.9|13682.9|12
1647425150000|2022-03-16 10:05:50|13685.5|13683.5|13683.1|13681.1|13685.5|13683.5|13683|13681|8
1647425160000|2022-03-16 10:06:00|13683.3|13681.3|13681.8|13679.8|13683.6|13681.6|13681.5|13679.5|2
1647425170000|2022-03-16 10:06:10|13682.4|13680.4|13680.9|13678.9|13682.5|13680.5|13680.9|13678.9|4
1647425180000|2022-03-16 10:06:20|13681|13679|13681|13679|13682.1|13680.1|13680.5|13678.5|12
1647425190000|2022-03-16 10:06:30|13681.1|13679.1|13681.1|13679.1|13682.1|13680.1|13680.8|13678.8|9
1647425200000|2022-03-16 10:06:40|13681|13679|13679.1|13677.1|13681|13679|13677.9|13675.9|18
1647425210000|2022-03-16 10:06:50|13679|13677|13679.6|13677.6|13679.9|13677.9|13678.5|13676.5|7
1647425220000|2022-03-16 10:07:00|13679.8|13677.8|13680.3|13678.3|13681|13679|13679.6|13677.6|10
1647425230000|2022-03-16 10:07:10|13680.4|13678.4|13678.3|13676.3|13680.5|13678.5|13678.3|13676.3|8
1647425240000|2022-03-16 10:07:20|13678.5|13676.5|13679.4|13677.4|13679.9|13677.9|13678|13676|40
1647425250000|2022-03-16 10:07:30|13678.9|13676.9|13680.8|13678.8|13681|13679|13678.9|13676.9|34
1647425260000|2022-03-16 10:07:40|13681.3|13679.3|13681|13679|13681.3|13679.3|13680.8|13678.8|8
1647425270000|2022-03-16 10:07:50|13680.9|13678.9|13681.5|13679.5|13681.5|13679.5|13680.8|13678.8|0
1647425280000|2022-03-16 10:08:00|13681.4|13679.4|13682.6|13680.6|13682.6|13680.6|13681.4|13679.4|1
1647425290000|2022-03-16 10:08:10|13682.5|13680.5|13680.9|13678.9|13682.5|13680.5|13680.4|13678.4|4
1647425300000|2022-03-16 10:08:20|13681.4|13679.4|13681.6|13679.6|13681.6|13679.6|13681.1|13679.1|17
1647425310000|2022-03-16 10:08:30|13681.5|13679.5|13679.5|13677.5|13681.5|13679.5|13679.1|13677.1|3
1647425320000|2022-03-16 10:08:40|13679.4|13677.4|13680.9|13678.9|13680.9|13678.9|13678.6|13676.6|4
1647425330000|2022-03-16 10:08:50|13680.8|13678.8|13680.1|13678.1|13680.8|13678.8|13679.9|13677.9|3
1647425340000|2022-03-16 10:09:00|13680.6|13678.6|13681.1|13679.1|13681.3|13679.3|13680.4|13678.4|0
1647425350000|2022-03-16 10:09:10|13680.6|13678.6|13678.8|13676.8|13680.8|13678.8|13678.3|13676.3|9
1647425360000|2022-03-16 10:09:20|13678.6|13676.6|13678.9|13676.9|13679.6|13677.6|13678.5|13676.5|44
1647425370000|2022-03-16 10:09:30|13678.3|13676.3|13678.1|13676.1|13678.5|13676.5|13677.6|13675.6|16
1647425380000|2022-03-16 10:09:40|13678|13676|13678.4|13676.4|13678.5|13676.5|13674.4|13672.4|41
1647425390000|2022-03-16 10:09:50|13678.5|13676.5|13679.8|13677.8|13679.8|13677.8|13677.9|13675.9|13
1647425400000|2022-03-16 10:10:00|13679.6|13677.6|13702.9|13700.9|13703.3|13701.3|13679.5|13677.5|493
1647425410000|2022-03-16 10:10:10|13703|13701|13687.9|13685.9|13704.4|13702.4|13686.5|13684.5|302
1647425420000|2022-03-16 10:10:20|13688|13686|13692.9|13690.9|13693.5|13691.5|13687.9|13685.9|30
1647425430000|2022-03-16 10:10:30|13693.1|13691.1|13694.5|13692.5|13695.1|13693.1|13692.1|13690.1|52
1647425440000|2022-03-16 10:10:40|13694.6|13692.6|13693.8|13691.8|13694.6|13692.6|13692.3|13690.3|19
1647425450000|2022-03-16 10:10:50|13693.9|13691.9|13700.8|13698.8|13700.8|13698.8|13690.1|13688.1|110
1647425460000|2022-03-16 10:11:00|13701.1|13699.1|13707.6|13705.6|13708.3|13706.3|13699|13697|146
1647425470000|2022-03-16 10:11:10|13707.5|13705.5|13695.6|13693.6|13707.5|13705.5|13695.5|13693.5|71
1647425480000|2022-03-16 10:11:20|13695.3|13693.3|13698.3|13696.3|13698.4|13696.4|13694|13692|29
1647425490000|2022-03-16 10:11:30|13698.8|13696.8|13698.3|13696.3|13700.4|13698.4|13696.5|13694.5|31
1647425500000|2022-03-16 10:11:40|13697.9|13695.9|13701.6|13699.6|13703.6|13701.6|13697.6|13695.6|49
1647425510000|2022-03-16 10:11:50|13702.1|13700.1|13704.4|13702.4|13706.4|13704.4|13701.4|13699.4|69
1647425520000|2022-03-16 10:12:00|13703.4|13701.4|13701.5|13699.5|13706.8|13704.8|13701.5|13699.5|50
1647425530000|2022-03-16 10:12:10|13701.6|13699.6|13700.6|13698.6|13703.3|13701.3|13699.5|13697.5|30
1647425540000|2022-03-16 10:12:20|13700.1|13698.1|13707.4|13705.4|13708|13706|13699.5|13697.5|83
1647425550000|2022-03-16 10:12:30|13706.9|13704.9|13707.8|13705.8|13707.8|13705.8|13706.1|13704.1|31
1647425560000|2022-03-16 10:12:40|13707.6|13705.6|13707.9|13705.9|13708.3|13706.3|13706.6|13704.6|17
1647425570000|2022-03-16 10:12:50|13707.5|13705.5|13708.5|13706.5|13708.5|13706.5|13707|13705|68
1647425580000|2022-03-16 10:13:00|13708.1|13706.1|13711.5|13709.5|13711.8|13709.8|13707.9|13705.9|76
1647425590000|2022-03-16 10:13:10|13711.6|13709.6|13710.9|13708.9|13712.1|13710.1|13708.9|13706.9|35
1647425600000|2022-03-16 10:13:20|13711.1|13709.1|13708.1|13706.1|13711.4|13709.4|13706.9|13704.9|54
1647425610000|2022-03-16 10:13:30|13708.3|13706.3|13705.6|13703.6|13709|13707|13705.6|13703.6|40
1647425620000|2022-03-16 10:13:40|13705.8|13703.8|13706.9|13704.9|13708.3|13706.3|13705.8|13703.8|31
1647425630000|2022-03-16 10:13:50|13706.4|13704.4|13707.9|13705.9|13708.3|13706.3|13705.9|13703.9|33
1647425640000|2022-03-16 10:14:00|13707.6|13705.6|13708.5|13706.5|13708.8|13706.8|13706|13704|20
1647425650000|2022-03-16 10:14:10|13708.6|13706.6|13721|13719|13721|13719|13708.5|13706.5|286
1647425660000|2022-03-16 10:14:20|13720.8|13718.8|13716.6|13714.6|13721.8|13719.8|13716.4|13714.4|73
1647425670000|2022-03-16 10:14:30|13716.4|13714.4|13717.8|13715.8|13718.3|13716.3|13715.9|13713.9|35
1647425680000|2022-03-16 10:14:40|13717.9|13715.9|13719.9|13717.9|13720.4|13718.4|13717|13715|48
1647425690000|2022-03-16 10:14:50|13720|13718|13717.6|13715.6|13720.3|13718.3|13715.1|13713.1|31
1647425700000|2022-03-16 10:15:00|13717.5|13715.5|13720.6|13718.6|13721.1|13719.1|13717|13715|67
1647425710000|2022-03-16 10:15:10|13720.3|13718.3|13720.3|13718.3|13721.6|13719.6|13718.1|13716.1|31
1647425720000|2022-03-16 10:15:20|13720.1|13718.1|13719.6|13717.6|13720.6|13718.6|13718.9|13716.9|35
1647425730000|2022-03-16 10:15:30|13719.4|13717.4|13719.9|13717.9|13720.6|13718.6|13719|13717|12
1647425740000|2022-03-16 10:15:40|13719.8|13717.8|13721.3|13719.3|13721.5|13719.5|13719.8|13717.8|32
1647425750000|2022-03-16 10:15:50|13720.9|13718.9|13723.3|13721.3|13723.6|13721.6|13720.9|13718.9|82
1647425760000|2022-03-16 10:16:00|13723.4|13721.4|13722.9|13720.9|13723.5|13721.5|13721.1|13719.1|78
1647425770000|2022-03-16 10:16:10|13723|13721|13723.1|13721.1|13723.5|13721.5|13722.4|13720.4|25
1647425780000|2022-03-16 10:16:20|13723|13721|13723.4|13721.4|13723.5|13721.5|13721.8|13719.8|37
1647425790000|2022-03-16 10:16:30|13722.1|13720.1|13719.9|13717.9|13723.1|13721.1|13719.6|13717.6|23
1647425800000|2022-03-16 10:16:40|13719.5|13717.5|13717.3|13715.3|13719.8|13717.8|13716.1|13714.1|43
1647425810000|2022-03-16 10:16:50|13717.5|13715.5|13717.1|13715.1|13717.5|13715.5|13716.3|13714.3|23
1647425820000|2022-03-16 10:17:00|13717|13715|13717.6|13715.6|13718.1|13716.1|13716.8|13714.8|75
1647425830000|2022-03-16 10:17:10|13717.5|13715.5|13711.4|13709.4|13717.5|13715.5|13711.3|13709.3|95
1647425840000|2022-03-16 10:17:20|13711.3|13709.3|13714|13712|13714.5|13712.5|13710.9|13708.9|91
1647425850000|2022-03-16 10:17:30|13713.6|13711.6|13710.9|13708.9|13713.9|13711.9|13710|13708|34
1647425860000|2022-03-16 10:17:40|13710.8|13708.8|13710.5|13708.5|13712.6|13710.6|13710|13708|13
1647425870000|2022-03-16 10:17:50|13710.6|13708.6|13709.4|13707.4|13711.3|13709.3|13708.6|13706.6|33
1647425880000|2022-03-16 10:18:00|13709.1|13707.1|13709|13707|13709.4|13707.4|13707.5|13705.5|45
1647425890000|2022-03-16 10:18:10|13709.1|13707.1|13704.5|13702.5|13709.3|13707.3|13704.1|13702.1|44
1647425900000|2022-03-16 10:18:20|13703.8|13701.8|13703.4|13701.4|13704|13702|13702.6|13700.6|31
1647425910000|2022-03-16 10:18:30|13703.3|13701.3|13705.8|13703.8|13706.1|13704.1|13702.5|13700.5|20
1647425920000|2022-03-16 10:18:40|13705.6|13703.6|13711.6|13709.6|13713.3|13711.3|13705.5|13703.5|159
1647425930000|2022-03-16 10:18:50|13711.4|13709.4|13710.6|13708.6|13711.4|13709.4|13708.9|13706.9|31
1647425940000|2022-03-16 10:19:00|13710.8|13708.8|13711.1|13709.1|13713.3|13711.3|13710.5|13708.5|19
1647425950000|2022-03-16 10:19:10|13711|13709|13710.1|13708.1|13711|13709|13708.6|13706.6|61
1647425960000|2022-03-16 10:19:20|13710.3|13708.3|13712.5|13710.5|13713.1|13711.1|13710.3|13708.3|9
1647425970000|2022-03-16 10:19:30|13712.6|13710.6|13710.5|13708.5|13714.1|13712.1|13710.3|13708.3|17
1647425980000|2022-03-16 10:19:40|13710.4|13708.4|13712.6|13710.6|13713|13711|13709.9|13707.9|26
1647425990000|2022-03-16 10:19:50|13713|13711|13712|13710|13713|13711|13711.3|13709.3|8
1647426000000|2022-03-16 10:20:00|13711.4|13709.4|13711.4|13709.4|13711.6|13709.6|13709.5|13707.5|12
1647426010000|2022-03-16 10:20:10|13711.5|13709.5|13711.1|13709.1|13713.1|13711.1|13710.6|13708.6|22
1647426020000|2022-03-16 10:20:20|13711.3|13709.3|13710.6|13708.6|13711.9|13709.9|13710.4|13708.4|7
1647426030000|2022-03-16 10:20:30|13710.5|13708.5|13709.8|13707.8|13710.6|13708.6|13708.8|13706.8|28
1647426040000|2022-03-16 10:20:40|13708.9|13706.9|13707.9|13705.9|13710.5|13708.5|13706.5|13704.5|13
1647426050000|2022-03-16 10:20:50|13707.6|13705.6|13708.4|13706.4|13709|13707|13706.9|13704.9|13
1647426060000|2022-03-16 10:21:00|13708.5|13706.5|13708.9|13706.9|13709.4|13707.4|13707.9|13705.9|7
1647426070000|2022-03-16 10:21:10|13708.6|13706.6|13708.5|13706.5|13708.8|13706.8|13706.4|13704.4|18
1647426080000|2022-03-16 10:21:20|13708.4|13706.4|13708.6|13706.6|13709|13707|13707.1|13705.1|4
1647426090000|2022-03-16 10:21:30|13708.5|13706.5|13709.1|13707.1|13709.1|13707.1|13707.4|13705.4|5
1647426100000|2022-03-16 10:21:40|13709.4|13707.4|13709.5|13707.5|13710.5|13708.5|13708.5|13706.5|11
1647426110000|2022-03-16 10:21:50|13709.6|13707.6|13710.1|13708.1|13710.1|13708.1|13709|13707|14
1647426120000|2022-03-16 10:22:00|13709.1|13707.1|13710.4|13708.4|13710.5|13708.5|13708.8|13706.8|15
1647426130000|2022-03-16 10:22:10|13710.3|13708.3|13709.8|13707.8|13712.1|13710.1|13709.5|13707.5|23
1647426140000|2022-03-16 10:22:20|13709.6|13707.6|13708.4|13706.4|13710.8|13708.8|13707.8|13705.8|23
1647426150000|2022-03-16 10:22:30|13708.3|13706.3|13708.8|13706.8|13709.9|13707.9|13707.9|13705.9|11
1647426160000|2022-03-16 10:22:40|13708.6|13706.6|13711.4|13709.4|13711.5|13709.5|13708.5|13706.5|18
1647426170000|2022-03-16 10:22:50|13711.5|13709.5|13710.5|13708.5|13711.5|13709.5|13709.5|13707.5|2
1647426180000|2022-03-16 10:23:00|13711.6|13709.6|13711.4|13709.4|13712|13710|13710.6|13708.6|25
1647426190000|2022-03-16 10:23:10|13711.1|13709.1|13709.3|13707.3|13711.6|13709.6|13709.3|13707.3|23
1647426200000|2022-03-16 10:23:20|13709.5|13707.5|13709.9|13707.9|13710.1|13708.1|13709.1|13707.1|5
1647426210000|2022-03-16 10:23:30|13709.8|13707.8|13709.1|13707.1|13709.8|13707.8|13708.5|13706.5|39
1647426220000|2022-03-16 10:23:40|13709|13707|13709|13707|13710.5|13708.5|13707.6|13705.6|24
1647426230000|2022-03-16 10:23:50|13709.1|13707.1|13710.1|13708.1|13710.6|13708.6|13709.1|13707.1|7
1647426240000|2022-03-16 10:24:00|13710|13708|13710.1|13708.1|13710.3|13708.3|13709|13707|11
1647426250000|2022-03-16 10:24:10|13710.3|13708.3|13711.4|13709.4|13712|13710|13709.9|13707.9|11
1647426260000|2022-03-16 10:24:20|13711.5|13709.5|13709.4|13707.4|13712|13710|13708.4|13706.4|14
1647426270000|2022-03-16 10:24:30|13709.5|13707.5|13709.1|13707.1|13711.3|13709.3|13708.4|13706.4|17
1647426280000|2022-03-16 10:24:40|13709.4|13707.4|13708.8|13706.8|13709.8|13707.8|13707.9|13705.9|32
1647426290000|2022-03-16 10:24:50|13708.6|13706.6|13709.4|13707.4|13710.1|13708.1|13708.3|13706.3|12
1647426300000|2022-03-16 10:25:00|13709.5|13707.5|13708.8|13706.8|13711.3|13709.3|13708.3|13706.3|18
1647426310000|2022-03-16 10:25:10|13708.9|13706.9|13709.6|13707.6|13709.9|13707.9|13708.6|13706.6|5
1647426320000|2022-03-16 10:25:20|13709.5|13707.5|13708.4|13706.4|13709.5|13707.5|13707.5|13705.5|16
1647426330000|2022-03-16 10:25:30|13708.5|13706.5|13708.6|13706.6|13710|13708|13707.9|13705.9|11
1647426340000|2022-03-16 10:25:40|13708.4|13706.4|13705.6|13703.6|13708.9|13706.9|13705.4|13703.4|44
1647426350000|2022-03-16 10:25:50|13705.5|13703.5|13707|13705|13708|13706|13705.5|13703.5|28
1647426360000|2022-03-16 10:26:00|13707.1|13705.1|13706.9|13704.9|13707.4|13705.4|13705.4|13703.4|25
1647426370000|2022-03-16 10:26:10|13706.8|13704.8|13706.6|13704.6|13708.6|13706.6|13705.9|13703.9|36
1647426380000|2022-03-16 10:26:20|13706.5|13704.5|13705.4|13703.4|13707|13705|13705.1|13703.1|23
1647426390000|2022-03-16 10:26:30|13705.5|13703.5|13703.3|13701.3|13705.6|13703.6|13703.1|13701.1|30
1647426400000|2022-03-16 10:26:40|13703.4|13701.4|13702.5|13700.5|13704|13702|13702.5|13700.5|20
1647426410000|2022-03-16 10:26:50|13702.4|13700.4|13704.6|13702.6|13704.9|13702.9|13702.1|13700.1|105
1647426420000|2022-03-16 10:27:00|13704.8|13702.8|13706.3|13704.3|13706.4|13704.4|13704.4|13702.4|18
1647426430000|2022-03-16 10:27:10|13706.4|13704.4|13706.4|13704.4|13706.4|13704.4|13705.1|13703.1|14
1647426440000|2022-03-16 10:27:20|13706.5|13704.5|13706.8|13704.8|13707.8|13705.8|13705.6|13703.6|24
1647426450000|2022-03-16 10:27:30|13706.9|13704.9|13703|13701|13707|13705|13702.9|13700.9|6
1647426460000|2022-03-16 10:27:40|13703.1|13701.1|13701.3|13699.3|13703.8|13701.8|13701.1|13699.1|47
1647426470000|2022-03-16 10:27:50|13701.1|13699.1|13702.1|13700.1|13703.6|13701.6|13700.8|13698.8|21
1647426480000|2022-03-16 10:28:00|13702.3|13700.3|13702.4|13700.4|13702.6|13700.6|13701.5|13699.5|4
1647426490000|2022-03-16 10:28:10|13702.5|13700.5|13703.5|13701.5|13704.4|13702.4|13702.4|13700.4|11
1647426500000|2022-03-16 10:28:20|13703.6|13701.6|13704.8|13702.8|13705.1|13703.1|13702.9|13700.9|9
1647426510000|2022-03-16 10:28:30|13703.9|13701.9|13701.5|13699.5|13703.9|13701.9|13701.4|13699.4|12
1647426520000|2022-03-16 10:28:40|13701.4|13699.4|13702.9|13700.9|13703.1|13701.1|13701.1|13699.1|10
1647426530000|2022-03-16 10:28:50|13703.1|13701.1|13702|13700|13704.1|13702.1|13701.8|13699.8|7
1647426540000|2022-03-16 10:29:00|13702.4|13700.4|13700.1|13698.1|13702.4|13700.4|13699.1|13697.1|10
1647426550000|2022-03-16 10:29:10|13700|13698|13699.8|13697.8|13700.1|13698.1|13698.8|13696.8|6
1647426560000|2022-03-16 10:29:20|13699.6|13697.6|13699.3|13697.3|13699.8|13697.8|13698.5|13696.5|21
1647426570000|2022-03-16 10:29:30|13698.5|13696.5|13699.1|13697.1|13699.8|13697.8|13698.3|13696.3|14
1647426580000|2022-03-16 10:29:40|13699.3|13697.3|13698.5|13696.5|13699.4|13697.4|13698.1|13696.1|2
1647426590000|2022-03-16 10:29:50|13698.4|13696.4|13698.4|13696.4|13698.5|13696.5|13697.4|13695.4|15
1647426600000|2022-03-16 10:30:00|13698.3|13696.3|13700.6|13698.6|13700.8|13698.8|13698.1|13696.1|15
1647426610000|2022-03-16 10:30:10|13700.5|13698.5|13700.5|13698.5|13702|13700|13699|13697|18
1647426620000|2022-03-16 10:30:20|13700.4|13698.4|13701.4|13699.4|13702.1|13700.1|13700.4|13698.4|18
1647426630000|2022-03-16 10:30:30|13701.5|13699.5|13700.4|13698.4|13702.5|13700.5|13699.9|13697.9|7
1647426640000|2022-03-16 10:30:40|13700.8|13698.8|13700.8|13698.8|13700.8|13698.8|13699.3|13697.3|22
1647426650000|2022-03-16 10:30:50|13700.5|13698.5|13701.1|13699.1|13702.6|13700.6|13700.5|13698.5|15
1647426660000|2022-03-16 10:31:00|13700.4|13698.4|13699.5|13697.5|13700.6|13698.6|13699.5|13697.5|15
1647426670000|2022-03-16 10:31:10|13699.6|13697.6|13701.3|13699.3|13701.3|13699.3|13698|13696|15
1647426680000|2022-03-16 10:31:20|13701.4|13699.4|13703.6|13701.6|13703.6|13701.6|13701.4|13699.4|11
1647426690000|2022-03-16 10:31:30|13703.5|13701.5|13701.1|13699.1|13703.5|13701.5|13700.8|13698.8|6
1647426700000|2022-03-16 10:31:40|13701.3|13699.3|13700.6|13698.6|13701.9|13699.9|13700.5|13698.5|17
1647426710000|2022-03-16 10:31:50|13700.5|13698.5|13702.4|13700.4|13703|13701|13700.5|13698.5|11
1647426720000|2022-03-16 10:32:00|13702.5|13700.5|13702|13700|13702.8|13700.8|13701|13699|18
1647426730000|2022-03-16 10:32:10|13702.1|13700.1|13701.4|13699.4|13702.5|13700.5|13701.4|13699.4|1
1647426740000|2022-03-16 10:32:20|13701.5|13699.5|13700.9|13698.9|13702.1|13700.1|13700.8|13698.8|18
1647426750000|2022-03-16 10:32:30|13700.8|13698.8|13700.5|13698.5|13701.1|13699.1|13700.5|13698.5|7
1647426760000|2022-03-16 10:32:40|13700.6|13698.6|13705.5|13703.5|13705.5|13703.5|13700.5|13698.5|23
1647426770000|2022-03-16 10:32:50|13705.4|13703.4|13706.9|13704.9|13707|13705|13705.4|13703.4|24
1647426780000|2022-03-16 10:33:00|13706.8|13704.8|13706.6|13704.6|13707.1|13705.1|13706.1|13704.1|14
1647426790000|2022-03-16 10:33:10|13706.4|13704.4|13705.5|13703.5|13706.6|13704.6|13705.3|13703.3|60
1647426800000|2022-03-16 10:33:20|13706|13704|13705.8|13703.8|13708.3|13706.3|13705.5|13703.5|28
1647426810000|2022-03-16 10:33:30|13705.9|13703.9|13707.5|13705.5|13708|13706|13705.9|13703.9|15
1647426820000|2022-03-16 10:33:40|13707.1|13705.1|13707.4|13705.4|13707.6|13705.6|13706.8|13704.8|15
1647426830000|2022-03-16 10:33:50|13706.5|13704.5|13707.9|13705.9|13707.9|13705.9|13705.4|13703.4|18
1647426840000|2022-03-16 10:34:00|13707.8|13705.8|13705.6|13703.6|13707.9|13705.9|13705.6|13703.6|19
1647426850000|2022-03-16 10:34:10|13705.5|13703.5|13707.5|13705.5|13707.6|13705.6|13705.4|13703.4|11
1647426860000|2022-03-16 10:34:20|13708.8|13706.8|13707|13705|13709.4|13707.4|13706.9|13704.9|19
1647426870000|2022-03-16 10:34:30|13707.3|13705.3|13706.4|13704.4|13707.6|13705.6|13705.9|13703.9|12
1647426880000|2022-03-16 10:34:40|13706.3|13704.3|13707.6|13705.6|13708.6|13706.6|13706|13704|12
1647426890000|2022-03-16 10:34:50|13707.8|13705.8|13706.9|13704.9|13707.9|13705.9|13705.8|13703.8|11
1647426900000|2022-03-16 10:35:00|13706.6|13704.6|13706.1|13704.1|13706.6|13704.6|13705.9|13703.9|11
1647426910000|2022-03-16 10:35:10|13706.3|13704.3|13706|13704|13706.3|13704.3|13705.9|13703.9|1
1647426920000|2022-03-16 10:35:20|13705.9|13703.9|13703|13701|13706|13704|13702.8|13700.8|21
1647426930000|2022-03-16 10:35:30|13702.9|13700.9|13702.6|13700.6|13702.9|13700.9|13701.5|13699.5|29
1647426940000|2022-03-16 10:35:40|13702.8|13700.8|13701.5|13699.5|13702.8|13700.8|13700.1|13698.1|14
1647426950000|2022-03-16 10:35:50|13701.4|13699.4|13700.1|13698.1|13701.9|13699.9|13699.5|13697.5|16
1647426960000|2022-03-16 10:36:00|13700.3|13698.3|13701|13699|13701.1|13699.1|13700.3|13698.3|17
1647426970000|2022-03-16 10:36:10|13701.4|13699.4|13702.3|13700.3|13702.4|13700.4|13701.1|13699.1|11
1647426980000|2022-03-16 10:36:20|13702.4|13700.4|13703.4|13701.4|13703.4|13701.4|13701.8|13699.8|14
1647426990000|2022-03-16 10:36:30|13703.5|13701.5|13707.3|13705.3|13707.8|13705.8|13703.3|13701.3|33
1647427000000|2022-03-16 10:36:40|13708.1|13706.1|13705.1|13703.1|13709|13707|13704.9|13702.9|61
1647427010000|2022-03-16 10:36:50|13705.4|13703.4|13703.3|13701.3|13705.4|13703.4|13703.3|13701.3|25
1647427020000|2022-03-16 10:37:00|13702.9|13700.9|13699.8|13697.8|13702.9|13700.9|13698.4|13696.4|41
1647427030000|2022-03-16 10:37:10|13699.6|13697.6|13698.6|13696.6|13700.4|13698.4|13697.9|13695.9|59
1647427040000|2022-03-16 10:37:20|13698.5|13696.5|13701.4|13699.4|13702|13700|13698.4|13696.4|59
1647427050000|2022-03-16 10:37:30|13701.3|13699.3|13699.9|13697.9|13701.6|13699.6|13699|13697|13
1647427060000|2022-03-16 10:37:40|13700.3|13698.3|13689.9|13687.9|13700.3|13698.3|13688|13686|162
1647427070000|2022-03-16 10:37:50|13689.8|13687.8|13691|13689|13691.1|13689.1|13686.4|13684.4|83
1647427080000|2022-03-16 10:38:00|13691.1|13689.1|13687.3|13685.3|13692.3|13690.3|13684.3|13682.3|160
1647427090000|2022-03-16 10:38:10|13687.1|13685.1|13689.9|13687.9|13690.5|13688.5|13686.6|13684.6|26
1647427100000|2022-03-16 10:38:20|13690.1|13688.1|13691.1|13689.1|13692.9|13690.9|13690.1|13688.1|27
1647427110000|2022-03-16 10:38:30|13691.3|13689.3|13690.3|13688.3|13691.4|13689.4|13687.6|13685.6|32
1647427120000|2022-03-16 10:38:40|13690.1|13688.1|13693.8|13691.8|13694.1|13692.1|13690.1|13688.1|26
1647427130000|2022-03-16 10:38:50|13693.9|13691.9|13693.4|13691.4|13694.6|13692.6|13691.6|13689.6|28
1647427140000|2022-03-16 10:39:00|13693.8|13691.8|13694.4|13692.4|13694.8|13692.8|13692.9|13690.9|12
1647427150000|2022-03-16 10:39:10|13693.9|13691.9|13694.3|13692.3|13695.3|13693.3|13693.3|13691.3|13
1647427160000|2022-03-16 10:39:20|13694.8|13692.8|13693.4|13691.4|13695.1|13693.1|13692.6|13690.6|9
1647427170000|2022-03-16 10:39:30|13693.3|13691.3|13695.1|13693.1|13695.6|13693.6|13692.9|13690.9|10
1647427180000|2022-03-16 10:39:40|13695.3|13693.3|13696.5|13694.5|13696.8|13694.8|13694.5|13692.5|9
1647427190000|2022-03-16 10:39:50|13696.4|13694.4|13696.1|13694.1|13696.9|13694.9|13694.9|13692.9|26
1647427200000|2022-03-16 10:40:00|13696.3|13694.3|13696|13694|13696.6|13694.6|13694.8|13692.8|6
1647427210000|2022-03-16 10:40:10|13695.9|13693.9|13697|13695|13697.4|13695.4|13695.1|13693.1|21
1647427220000|2022-03-16 10:40:20|13697.5|13695.5|13698.6|13696.6|13699.9|13697.9|13697|13695|43
1647427230000|2022-03-16 10:40:30|13698.9|13696.9|13697.8|13695.8|13698.9|13696.9|13696.8|13694.8|16
1647427240000|2022-03-16 10:40:40|13698.6|13696.6|13687.4|13685.4|13698.8|13696.8|13686|13684|184
1647427250000|2022-03-16 10:40:50|13687.5|13685.5|13694.4|13692.4|13696|13694|13687.1|13685.1|38
1647427260000|2022-03-16 10:41:00|13694.3|13692.3|13696.5|13694.5|13697|13695|13691.8|13689.8|31
1647427270000|2022-03-16 10:41:10|13696.8|13694.8|13699.1|13697.1|13699.5|13697.5|13694.1|13692.1|42
1647427280000|2022-03-16 10:41:20|13699|13697|13698.1|13696.1|13699.4|13697.4|13697.3|13695.3|8
1647427290000|2022-03-16 10:41:30|13698|13696|13699.3|13697.3|13699.4|13697.4|13697.4|13695.4|21
1647427300000|2022-03-16 10:41:40|13699.1|13697.1|13701.1|13699.1|13702.3|13700.3|13698.9|13696.9|36
1647427310000|2022-03-16 10:41:50|13701|13699|13700.6|13698.6|13701.6|13699.6|13700.4|13698.4|6
1647427320000|2022-03-16 10:42:00|13700.8|13698.8|13701|13699|13701.5|13699.5|13698.5|13696.5|13
1647427330000|2022-03-16 10:42:10|13701.4|13699.4|13700.6|13698.6|13701.5|13699.5|13699|13697|22
1647427340000|2022-03-16 10:42:20|13701.3|13699.3|13705.9|13703.9|13706|13704|13701|13699|63
1647427350000|2022-03-16 10:42:30|13705.8|13703.8|13705.5|13703.5|13707|13705|13704.6|13702.6|54
1647427360000|2022-03-16 10:42:40|13705.1|13703.1|13702.5|13700.5|13705.1|13703.1|13702.5|13700.5|19
1647427370000|2022-03-16 10:42:50|13702.8|13700.8|13703.4|13701.4|13704.4|13702.4|13702.5|13700.5|33
1647427380000|2022-03-16 10:43:00|13703.3|13701.3|13703.9|13701.9|13704.8|13702.8|13702.8|13700.8|14
1647427390000|2022-03-16 10:43:10|13703|13701|13706|13704|13706.1|13704.1|13702.8|13700.8|28
1647427400000|2022-03-16 10:43:20|13705.9|13703.9|13706.9|13704.9|13707|13705|13705|13703|14
1647427410000|2022-03-16 10:43:30|13706.5|13704.5|13706.5|13704.5|13706.9|13704.9|13706|13704|25
1647427420000|2022-03-16 10:43:40|13706.3|13704.3|13705.6|13703.6|13707.5|13705.5|13705.5|13703.5|22
1647427430000|2022-03-16 10:43:50|13706.8|13704.8|13706.8|13704.8|13707.6|13705.6|13706.1|13704.1|24
1647427440000|2022-03-16 10:44:00|13705|13703|13705|13703|13705.1|13703.1|13703.3|13701.3|52
1647427450000|2022-03-16 10:44:10|13704.9|13702.9|13704.3|13702.3|13705.4|13703.4|13703.5|13701.5|37
1647427460000|2022-03-16 10:44:20|13704.4|13702.4|13702.6|13700.6|13704.9|13702.9|13702.5|13700.5|18
1647427470000|2022-03-16 10:44:30|13703.3|13701.3|13706.3|13704.3|13706.3|13704.3|13703.3|13701.3|33
1647427480000|2022-03-16 10:44:40|13706.5|13704.5|13708.9|13706.9|13710.3|13708.3|13706.4|13704.4|80
1647427490000|2022-03-16 10:44:50|13709.3|13707.3|13711.9|13709.9|13712.4|13710.4|13708.8|13706.8|39
1647427500000|2022-03-16 10:45:00|13711.8|13709.8|13703.5|13701.5|13714.8|13712.8|13702.6|13700.6|117
1647427510000|2022-03-16 10:45:10|13704|13702|13708.4|13706.4|13710.8|13708.8|13701.4|13699.4|70
1647427520000|2022-03-16 10:45:20|13708.3|13706.3|13706.9|13704.9|13708.8|13706.8|13703.8|13701.8|40
1647427530000|2022-03-16 10:45:30|13707.1|13705.1|13703.5|13701.5|13707.3|13705.3|13702.3|13700.3|35
1647427540000|2022-03-16 10:45:40|13703.6|13701.6|13704.4|13702.4|13704.8|13702.8|13701.3|13699.3|22
1647427550000|2022-03-16 10:45:50|13704.3|13702.3|13703.6|13701.6|13705|13703|13702.9|13700.9|19
1647427560000|2022-03-16 10:46:00|13703.5|13701.5|13703|13701|13704.4|13702.4|13702.1|13700.1|22
1647427570000|2022-03-16 10:46:10|13702.9|13700.9|13704.6|13702.6|13705|13703|13702|13700|22
1647427580000|2022-03-16 10:46:20|13704.5|13702.5|13709.8|13707.8|13710.8|13708.8|13702|13700|34
1647427590000|2022-03-16 10:46:30|13709.6|13707.6|13710.5|13708.5|13710.6|13708.6|13708.6|13706.6|19
1647427600000|2022-03-16 10:46:40|13710.6|13708.6|13709.6|13707.6|13711.5|13709.5|13709|13707|21
1647427610000|2022-03-16 10:46:50|13709.8|13707.8|13711.9|13709.9|13713.1|13711.1|13707.3|13705.3|35
1647427620000|2022-03-16 10:47:00|13711.8|13709.8|13712|13710|13712.9|13710.9|13711.8|13709.8|6
1647427630000|2022-03-16 10:47:10|13712.1|13710.1|13713.5|13711.5|13713.5|13711.5|13711|13709|20
1647427640000|2022-03-16 10:47:20|13713.4|13711.4|13712.8|13710.8|13713.4|13711.4|13712.1|13710.1|37
1647427650000|2022-03-16 10:47:30|13713|13711|13711.5|13709.5|13713.6|13711.6|13711.3|13709.3|29
1647427660000|2022-03-16 10:47:40|13711.4|13709.4|13712.5|13710.5|13712.8|13710.8|13710.8|13708.8|12
1647427670000|2022-03-16 10:47:50|13712.6|13710.6|13711.8|13709.8|13712.9|13710.9|13710.9|13708.9|26
1647427680000|2022-03-16 10:48:00|13711.1|13709.1|13707.5|13705.5|13712.5|13710.5|13707.3|13705.3|32
1647427690000|2022-03-16 10:48:10|13707.6|13705.6|13710.3|13708.3|13710.3|13708.3|13707.6|13705.6|115
1647427700000|2022-03-16 10:48:20|13710.6|13708.6|13710.8|13708.8|13711.4|13709.4|13709.4|13707.4|41
1647427710000|2022-03-16 10:48:30|13710.9|13708.9|13709.8|13707.8|13711.1|13709.1|13708.3|13706.3|15
1647427720000|2022-03-16 10:48:40|13709.6|13707.6|13710.4|13708.4|13711.3|13709.3|13708.9|13706.9|7
1647427730000|2022-03-16 10:48:50|13710.5|13708.5|13709.3|13707.3|13710.9|13708.9|13708.4|13706.4|21
1647427740000|2022-03-16 10:49:00|13709.1|13707.1|13709.5|13707.5|13709.5|13707.5|13707.8|13705.8|23
1647427750000|2022-03-16 10:49:10|13709.8|13707.8|13709.3|13707.3|13710.8|13708.8|13709.1|13707.1|19
1647427760000|2022-03-16 10:49:20|13709.1|13707.1|13709.3|13707.3|13709.3|13707.3|13707.8|13705.8|10
1647427770000|2022-03-16 10:49:30|13709.1|13707.1|13709.3|13707.3|13709.5|13707.5|13708|13706|16
1647427780000|2022-03-16 10:49:40|13709.5|13707.5|13710|13708|13710.5|13708.5|13708.4|13706.4|32
1647427790000|2022-03-16 10:49:50|13710.1|13708.1|13710.9|13708.9|13710.9|13708.9|13709.1|13707.1|15
1647427800000|2022-03-16 10:50:00|13710.5|13708.5|13709.8|13707.8|13711.1|13709.1|13707.8|13705.8|23
1647427810000|2022-03-16 10:50:10|13709.9|13707.9|13709.5|13707.5|13710.3|13708.3|13709.3|13707.3|6
1647427820000|2022-03-16 10:50:20|13709.6|13707.6|13710.1|13708.1|13710.6|13708.6|13709.1|13707.1|3
1647427830000|2022-03-16 10:50:30|13710|13708|13708.6|13706.6|13710.9|13708.9|13707.8|13705.8|12
1647427840000|2022-03-16 10:50:40|13708.5|13706.5|13708|13706|13708.5|13706.5|13707.8|13705.8|15
1647427850000|2022-03-16 10:50:50|13708.1|13706.1|13708.3|13706.3|13709.3|13707.3|13708.1|13706.1|8
1647427860000|2022-03-16 10:51:00|13708.4|13706.4|13707.5|13705.5|13708.8|13706.8|13706.9|13704.9|9
1647427870000|2022-03-16 10:51:10|13707.4|13705.4|13708.1|13706.1|13708.5|13706.5|13707|13705|5
1647427880000|2022-03-16 10:51:20|13708|13706|13708.8|13706.8|13709.9|13707.9|13708|13706|7
1647427890000|2022-03-16 10:51:30|13708.6|13706.6|13706.1|13704.1|13708.6|13706.6|13705.9|13703.9|29
1647427900000|2022-03-16 10:51:40|13706|13704|13704|13702|13706.5|13704.5|13703.9|13701.9|40
1647427910000|2022-03-16 10:51:50|13703.5|13701.5|13704|13702|13704|13702|13702.6|13700.6|12
1647427920000|2022-03-16 10:52:00|13703.9|13701.9|13704.5|13702.5|13705.3|13703.3|13703.8|13701.8|54
1647427930000|2022-03-16 10:52:10|13704.4|13702.4|13703.5|13701.5|13704.8|13702.8|13702.6|13700.6|35
1647427940000|2022-03-16 10:52:20|13703.4|13701.4|13703.5|13701.5|13704.3|13702.3|13703|13701|8
1647427950000|2022-03-16 10:52:30|13703.6|13701.6|13707.5|13705.5|13707.6|13705.6|13703.6|13701.6|24
1647427960000|2022-03-16 10:52:40|13707.4|13705.4|13701.6|13699.6|13707.4|13705.4|13700.4|13698.4|35
1647427970000|2022-03-16 10:52:50|13701.5|13699.5|13702.1|13700.1|13702.1|13700.1|13700.8|13698.8|16
1647427980000|2022-03-16 10:53:00|13701.4|13699.4|13705.4|13703.4|13705.5|13703.5|13700.3|13698.3|21
1647427990000|2022-03-16 10:53:10|13705.3|13703.3|13704.3|13702.3|13706.1|13704.1|13703.5|13701.5|19
1647428000000|2022-03-16 10:53:20|13704.1|13702.1|13702.9|13700.9|13704.1|13702.1|13701|13699|8
1647428010000|2022-03-16 10:53:30|13702.8|13700.8|13700.5|13698.5|13702.8|13700.8|13700.5|13698.5|15
1647428020000|2022-03-16 10:53:40|13701.1|13699.1|13700.4|13698.4|13701.6|13699.6|13700.3|13698.3|4
1647428030000|2022-03-16 10:53:50|13700|13698|13700.3|13698.3|13702|13700|13699.8|13697.8|13
1647428040000|2022-03-16 10:54:00|13700.1|13698.1|13698.8|13696.8|13700.6|13698.6|13698.6|13696.6|28
1647428050000|2022-03-16 10:54:10|13699.1|13697.1|13699|13697|13699.4|13697.4|13698.4|13696.4|2
1647428060000|2022-03-16 10:54:20|13699.1|13697.1|13698.8|13696.8|13699.3|13697.3|13696.8|13694.8|34
1647428070000|2022-03-16 10:54:30|13698.4|13696.4|13700.6|13698.6|13700.9|13698.9|13698.1|13696.1|33
1647428080000|2022-03-16 10:54:40|13700.8|13698.8|13704.6|13702.6|13704.6|13702.6|13700.8|13698.8|26
1647428090000|2022-03-16 10:54:50|13704.5|13702.5|13702.3|13700.3|13704.6|13702.6|13701.1|13699.1|20
1647428100000|2022-03-16 10:55:00|13702.4|13700.4|13702.8|13700.8|13703.9|13701.9|13702.1|13700.1|19
1647428110000|2022-03-16 10:55:10|13702.6|13700.6|13701.8|13699.8|13703.5|13701.5|13701.3|13699.3|14
1647428120000|2022-03-16 10:55:20|13702.1|13700.1|13702.4|13700.4|13702.6|13700.6|13700.8|13698.8|20
1647428130000|2022-03-16 10:55:30|13701.9|13699.9|13701.6|13699.6|13702.9|13700.9|13701.5|13699.5|9
1647428140000|2022-03-16 10:55:40|13701.8|13699.8|13700.6|13698.6|13702.5|13700.5|13700.4|13698.4|11
1647428150000|2022-03-16 10:55:50|13700.5|13698.5|13701|13699|13701.4|13699.4|13700.4|13698.4|9
1647428160000|2022-03-16 10:56:00|13701.6|13699.6|13701.5|13699.5|13702.6|13700.6|13701.4|13699.4|13
1647428170000|2022-03-16 10:56:10|13701.4|13699.4|13700.4|13698.4|13701.6|13699.6|13699.5|13697.5|17
1647428180000|2022-03-16 10:56:20|13700.3|13698.3|13697.5|13695.5|13700.3|13698.3|13696.5|13694.5|13
1647428190000|2022-03-16 10:56:30|13697.6|13695.6|13697.6|13695.6|13699.3|13697.3|13697.5|13695.5|35
1647428200000|2022-03-16 10:56:40|13697.9|13695.9|13695|13693|13698.5|13696.5|13694.6|13692.6|19
1647428210000|2022-03-16 10:56:50|13695.1|13693.1|13696.6|13694.6|13696.6|13694.6|13694.5|13692.5|16
1647428220000|2022-03-16 10:57:00|13696.5|13694.5|13697.9|13695.9|13698.1|13696.1|13694.9|13692.9|12
1647428230000|2022-03-16 10:57:10|13697.3|13695.3|13695.1|13693.1|13697.3|13695.3|13694.8|13692.8|19
1647428240000|2022-03-16 10:57:20|13695.3|13693.3|13694.8|13692.8|13696.4|13694.4|13694.6|13692.6|29
1647428250000|2022-03-16 10:57:30|13694.9|13692.9|13695|13693|13696.4|13694.4|13694.9|13692.9|26
1647428260000|2022-03-16 10:57:40|13694.9|13692.9|13693.5|13691.5|13695.1|13693.1|13693.4|13691.4|16
1647428270000|2022-03-16 10:57:50|13694.5|13692.5|13692.4|13690.4|13695|13693|13692|13690|39
1647428280000|2022-03-16 10:58:00|13692.5|13690.5|13693.4|13691.4|13694.4|13692.4|13692.1|13690.1|34
1647428290000|2022-03-16 10:58:10|13693.3|13691.3|13692.6|13690.6|13693.9|13691.9|13691.4|13689.4|29
1647428300000|2022-03-16 10:58:20|13692.8|13690.8|13692|13690|13692.8|13690.8|13691.4|13689.4|10
1647428310000|2022-03-16 10:58:30|13691.9|13689.9|13691.5|13689.5|13693|13691|13691.5|13689.5|10
1647428320000|2022-03-16 10:58:40|13691.3|13689.3|13691.5|13689.5|13692.4|13690.4|13691|13689|24
1647428330000|2022-03-16 10:58:50|13691.8|13689.8|13693.5|13691.5|13693.6|13691.6|13691.8|13689.8|6
1647428340000|2022-03-16 10:59:00|13693.6|13691.6|13699.6|13697.6|13699.6|13697.6|13693.3|13691.3|36
1647428350000|2022-03-16 10:59:10|13699.8|13697.8|13700.9|13698.9|13701.5|13699.5|13699.8|13697.8|33
1647428360000|2022-03-16 10:59:20|13700.8|13698.8|13701.3|13699.3|13703|13701|13700.8|13698.8|22
1647428370000|2022-03-16 10:59:30|13700.8|13698.8|13697.8|13695.8|13701.1|13699.1|13697.5|13695.5|16
1647428380000|2022-03-16 10:59:40|13697.5|13695.5|13699|13697|13699.4|13697.4|13696.6|13694.6|24
1647428390000|2022-03-16 10:59:50|13698.9|13696.9|13701.8|13699.8|13701.8|13699.8|13698.4|13696.4|19
1647428400000|2022-03-16 11:00:00|13700.4|13698.4|13696.3|13694.3|13700.4|13698.4|13695|13693|76
1647428410000|2022-03-16 11:00:10|13696.1|13694.1|13696.8|13694.8|13696.9|13694.9|13695.4|13693.4|41
1647428420000|2022-03-16 11:00:20|13698.5|13696.5|13697.4|13695.4|13700.4|13698.4|13697.1|13695.1|52
1647428430000|2022-03-16 11:00:30|13697.1|13695.1|13694.9|13692.9|13697.6|13695.6|13694.3|13692.3|17
1647428440000|2022-03-16 11:00:40|13695|13693|13692.4|13690.4|13695.3|13693.3|13692.4|13690.4|36
1647428450000|2022-03-16 11:00:50|13692.8|13690.8|13690.6|13688.6|13693.1|13691.1|13689|13687|66
1647428460000|2022-03-16 11:01:00|13690.8|13688.8|13698.5|13696.5|13698.9|13696.9|13690.8|13688.8|36
1647428470000|2022-03-16 11:01:10|13698.1|13696.1|13701.5|13699.5|13701.6|13699.6|13698.1|13696.1|37
1647428480000|2022-03-16 11:01:20|13701.4|13699.4|13695.6|13693.6|13701.6|13699.6|13695.6|13693.6|31
1647428490000|2022-03-16 11:01:30|13695.8|13693.8|13696.1|13694.1|13696.4|13694.4|13695|13693|12
1647428500000|2022-03-16 11:01:40|13696|13694|13691|13689|13696.6|13694.6|13690.9|13688.9|28
1647428510000|2022-03-16 11:01:50|13691.3|13689.3|13693.4|13691.4|13693.9|13691.9|13690.9|13688.9|19
1647428520000|2022-03-16 11:02:00|13693.5|13691.5|13692.8|13690.8|13693.8|13691.8|13691.4|13689.4|30
1647428530000|2022-03-16 11:02:10|13692.9|13690.9|13693.9|13691.9|13694|13692|13691.4|13689.4|7
1647428540000|2022-03-16 11:02:20|13693.6|13691.6|13691.5|13689.5|13693.8|13691.8|13691.4|13689.4|25
1647428550000|2022-03-16 11:02:30|13691.8|13689.8|13691.5|13689.5|13692.1|13690.1|13690.5|13688.5|15
1647428560000|2022-03-16 11:02:40|13691.6|13689.6|13690.8|13688.8|13691.6|13689.6|13689.5|13687.5|11
1647428570000|2022-03-16 11:02:50|13690.5|13688.5|13688.8|13686.8|13690.5|13688.5|13688.5|13686.5|38
1647428580000|2022-03-16 11:03:00|13688.6|13686.6|13688|13686|13689|13687|13687.4|13685.4|17
1647428590000|2022-03-16 11:03:10|13688.1|13686.1|13687.3|13685.3|13688.6|13686.6|13687.1|13685.1|22
1647428600000|2022-03-16 11:03:20|13687.1|13685.1|13685.3|13683.3|13689.1|13687.1|13685|13683|73
1647428610000|2022-03-16 11:03:30|13685.1|13683.1|13685|13683|13686.9|13684.9|13685|13683|18
1647428620000|2022-03-16 11:03:40|13685.3|13683.3|13687|13685|13687|13685|13685.3|13683.3|9
1647428630000|2022-03-16 11:03:50|13687.1|13685.1|13686.1|13684.1|13687.3|13685.3|13686|13684|1
1647428640000|2022-03-16 11:04:00|13686.5|13684.5|13685.6|13683.6|13687|13685|13684.6|13682.6|36
1647428650000|2022-03-16 11:04:10|13685.4|13683.4|13684.6|13682.6|13685.4|13683.4|13683|13681|37
1647428660000|2022-03-16 11:04:20|13684.5|13682.5|13683.8|13681.8|13684.6|13682.6|13682.6|13680.6|40
1647428670000|2022-03-16 11:04:30|13684|13682|13682|13680|13684.3|13682.3|13682|13680|22
1647428680000|2022-03-16 11:04:40|13682.4|13680.4|13684.1|13682.1|13685|13683|13682.4|13680.4|49
1647428690000|2022-03-16 11:04:50|13684|13682|13684.3|13682.3|13684.6|13682.6|13683|13681|10
1647428700000|2022-03-16 11:05:00|13684|13682|13683.8|13681.8|13685.6|13683.6|13683|13681|16
1647428710000|2022-03-16 11:05:10|13684|13682|13681.6|13679.6|13686|13684|13681.6|13679.6|56
1647428720000|2022-03-16 11:05:20|13681.9|13679.9|13683.5|13681.5|13684.5|13682.5|13681.5|13679.5|16
1647428730000|2022-03-16 11:05:30|13683.4|13681.4|13680.9|13678.9|13683.6|13681.6|13679.9|13677.9|110
1647428740000|2022-03-16 11:05:40|13680.8|13678.8|13682.6|13680.6|13682.6|13680.6|13680.4|13678.4|9
1647428750000|2022-03-16 11:05:50|13682.5|13680.5|13681|13679|13683.5|13681.5|13680.8|13678.8|23
1647428760000|2022-03-16 11:06:00|13681.1|13679.1|13683.6|13681.6|13683.6|13681.6|13680.9|13678.9|13
1647428770000|2022-03-16 11:06:10|13684.3|13682.3|13683.8|13681.8|13685.3|13683.3|13682.6|13680.6|38
1647428780000|2022-03-16 11:06:20|13684|13682|13681.5|13679.5|13684.6|13682.6|13681.5|13679.5|11
1647428790000|2022-03-16 11:06:30|13681.8|13679.8|13680.5|13678.5|13681.8|13679.8|13680.3|13678.3|32
1647428800000|2022-03-16 11:06:40|13680.8|13678.8|13680.5|13678.5|13681.9|13679.9|13680.5|13678.5|346
1647428810000|2022-03-16 11:06:50|13680.4|13678.4|13681.8|13679.8|13682.3|13680.3|13680.3|13678.3|12
1647428820000|2022-03-16 11:07:00|13681.9|13679.9|13683.6|13681.6|13684.5|13682.5|13681.6|13679.6|16
1647428830000|2022-03-16 11:07:10|13683.9|13681.9|13681.5|13679.5|13684.4|13682.4|13681.5|13679.5|10
1647428840000|2022-03-16 11:07:20|13681.6|13679.6|13682.3|13680.3|13682.6|13680.6|13681|13679|27
1647428850000|2022-03-16 11:07:30|13683.5|13681.5|13683.1|13681.1|13684.3|13682.3|13683.1|13681.1|14
1647428860000|2022-03-16 11:07:40|13683|13681|13684.5|13682.5|13684.5|13682.5|13682.8|13680.8|7
1647428870000|2022-03-16 11:07:50|13684.1|13682.1|13685.8|13683.8|13686.3|13684.3|13684.1|13682.1|23
1647428880000|2022-03-16 11:08:00|13685.6|13683.6|13685.6|13683.6|13686.6|13684.6|13685.1|13683.1|17
1647428890000|2022-03-16 11:08:10|13685.8|13683.8|13685.3|13683.3|13686.3|13684.3|13685.1|13683.1|3
1647428900000|2022-03-16 11:08:20|13684.4|13682.4|13681.8|13679.8|13684.4|13682.4|13681.4|13679.4|17
1647428910000|2022-03-16 11:08:30|13681.5|13679.5|13682.6|13680.6|13683.1|13681.1|13681.4|13679.4|40
1647428920000|2022-03-16 11:08:40|13682.4|13680.4|13682.9|13680.9|13684.3|13682.3|13682.1|13680.1|12
1647428930000|2022-03-16 11:08:50|13683|13681|13683.4|13681.4|13683.4|13681.4|13682.4|13680.4|9
1647428940000|2022-03-16 11:09:00|13683.3|13681.3|13682.8|13680.8|13683.3|13681.3|13681.9|13679.9|99
1647428950000|2022-03-16 11:09:10|13682.6|13680.6|13682.9|13680.9|13683.4|13681.4|13682.3|13680.3|14
1647428960000|2022-03-16 11:09:20|13683|13681|13683.1|13681.1|13683.5|13681.5|13681.9|13679.9|26
1647428970000|2022-03-16 11:09:30|13683.4|13681.4|13682.5|13680.5|13683.6|13681.6|13681.9|13679.9|18
1647428980000|2022-03-16 11:09:40|13682.6|13680.6|13683|13681|13683.5|13681.5|13682.3|13680.3|5
1647428990000|2022-03-16 11:09:50|13683.1|13681.1|13684.5|13682.5|13684.8|13682.8|13683.1|13681.1|12
1647429000000|2022-03-16 11:10:00|13684.6|13682.6|13684|13682|13685.3|13683.3|13683.1|13681.1|15
1647429010000|2022-03-16 11:10:10|13684.1|13682.1|13685.4|13683.4|13685.5|13683.5|13684|13682|8
1647429020000|2022-03-16 11:10:20|13685|13683|13688.6|13686.6|13690.3|13688.3|13684.4|13682.4|69
1647429030000|2022-03-16 11:10:30|13688.5|13686.5|13684|13682|13688.5|13686.5|13683.6|13681.6|24
1647429040000|2022-03-16 11:10:40|13684.6|13682.6|13685.9|13683.9|13686.6|13684.6|13684.6|13682.6|7
1647429050000|2022-03-16 11:10:50|13686|13684|13685.5|13683.5|13688.1|13686.1|13685|13683|13
1647429060000|2022-03-16 11:11:00|13685.8|13683.8|13688.3|13686.3|13688.4|13686.4|13685.8|13683.8|7
1647429070000|2022-03-16 11:11:10|13688.1|13686.1|13689.5|13687.5|13690|13688|13687.6|13685.6|16
1647429080000|2022-03-16 11:11:20|13689.6|13687.6|13689.4|13687.4|13690|13688|13688.8|13686.8|24
1647429090000|2022-03-16 11:11:30|13689.1|13687.1|13689.1|13687.1|13689.4|13687.4|13688.9|13686.9|28
1647429100000|2022-03-16 11:11:40|13689.3|13687.3|13689|13687|13689.8|13687.8|13688|13686|16
1647429110000|2022-03-16 11:11:50|13688.9|13686.9|13687.9|13685.9|13689|13687|13687.6|13685.6|32
1647429120000|2022-03-16 11:12:00|13688|13686|13688.6|13686.6|13690.1|13688.1|13687.8|13685.8|35
1647429130000|2022-03-16 11:12:10|13687.8|13685.8|13679.5|13677.5|13688.1|13686.1|13679.5|13677.5|89
1647429140000|2022-03-16 11:12:20|13679.6|13677.6|13685.5|13683.5|13686|13684|13679.5|13677.5|33
1647429150000|2022-03-16 11:12:30|13685.4|13683.4|13684|13682|13686.3|13684.3|13682.6|13680.6|47
1647429160000|2022-03-16 11:12:40|13683.9|13681.9|13684.4|13682.4|13685.1|13683.1|13683.8|13681.8|6
1647429170000|2022-03-16 11:12:50|13684.3|13682.3|13685|13683|13685.6|13683.6|13684.1|13682.1|4
1647429180000|2022-03-16 11:13:00|13685.1|13683.1|13683.8|13681.8|13685.1|13683.1|13683.4|13681.4|25
1647429190000|2022-03-16 11:13:10|13683.9|13681.9|13683.8|13681.8|13684.3|13682.3|13682.5|13680.5|11
1647429200000|2022-03-16 11:13:20|13684.9|13682.9|13684.5|13682.5|13685|13683|13683.6|13681.6|4
1647429210000|2022-03-16 11:13:30|13684.4|13682.4|13682.9|13680.9|13685.6|13683.6|13682.8|13680.8|15
1647429220000|2022-03-16 11:13:40|13683|13681|13683.5|13681.5|13683.9|13681.9|13682.4|13680.4|5
1647429230000|2022-03-16 11:13:50|13684.1|13682.1|13683.4|13681.4|13684.1|13682.1|13682.4|13680.4|5
1647429240000|2022-03-16 11:14:00|13683.3|13681.3|13681.9|13679.9|13683.3|13681.3|13681.4|13679.4|17
1647429250000|2022-03-16 11:14:10|13681.8|13679.8|13680.4|13678.4|13682|13680|13680.1|13678.1|24
1647429260000|2022-03-16 11:14:20|13681|13679|13678.6|13676.6|13681.1|13679.1|13678.5|13676.5|95
1647429270000|2022-03-16 11:14:30|13678.5|13676.5|13677.6|13675.6|13679|13677|13677.5|13675.5|28
1647429280000|2022-03-16 11:14:40|13679.4|13677.4|13682.6|13680.6|13683.3|13681.3|13679.4|13677.4|34
1647429290000|2022-03-16 11:14:50|13682.5|13680.5|13682.9|13680.9|13682.9|13680.9|13681.8|13679.8|24
1647429300000|2022-03-16 11:15:00|13683|13681|13680.5|13678.5|13683|13681|13679.5|13677.5|21
1647429310000|2022-03-16 11:15:10|13680.4|13678.4|13679.5|13677.5|13680.9|13678.9|13679.3|13677.3|15
1647429320000|2022-03-16 11:15:20|13679.8|13677.8|13677.8|13675.8|13679.8|13677.8|13677.8|13675.8|12
1647429330000|2022-03-16 11:15:30|13677.9|13675.9|13673.6|13671.6|13677.9|13675.9|13673.4|13671.4|73
1647429340000|2022-03-16 11:15:40|13673.4|13671.4|13672.9|13670.9|13674|13672|13671.8|13669.8|63
1647429350000|2022-03-16 11:15:50|13673|13671|13674.3|13672.3|13675.1|13673.1|13671.3|13669.3|78
1647429360000|2022-03-16 11:16:00|13674.1|13672.1|13672.3|13670.3|13675|13673|13671.4|13669.4|49
1647429370000|2022-03-16 11:16:10|13672.4|13670.4|13672.6|13670.6|13673.3|13671.3|13671.8|13669.8|31
1647429380000|2022-03-16 11:16:20|13672.5|13670.5|13671.3|13669.3|13673.6|13671.6|13671.3|13669.3|52
1647429390000|2022-03-16 11:16:30|13671.1|13669.1|13670.6|13668.6|13672|13670|13669.8|13667.8|61
1647429400000|2022-03-16 11:16:40|13670.8|13668.8|13670.9|13668.9|13671.9|13669.9|13670.5|13668.5|16
1647429410000|2022-03-16 11:16:50|13670.8|13668.8|13673.3|13671.3|13673.8|13671.8|13670.6|13668.6|38
1647429420000|2022-03-16 11:17:00|13673.4|13671.4|13670.6|13668.6|13673.5|13671.5|13670.5|13668.5|30
1647429430000|2022-03-16 11:17:10|13670.5|13668.5|13670.6|13668.6|13672.6|13670.6|13670|13668|46
1647429440000|2022-03-16 11:17:20|13670.8|13668.8|13671.6|13669.6|13672.6|13670.6|13670.8|13668.8|108
1647429450000|2022-03-16 11:17:30|13672|13670|13674.8|13672.8|13674.9|13672.9|13671.8|13669.8|29
1647429460000|2022-03-16 11:17:40|13674.9|13672.9|13675|13673|13675.3|13673.3|13673.6|13671.6|32
1647429470000|2022-03-16 11:17:50|13675.3|13673.3|13675.4|13673.4|13675.9|13673.9|13675.1|13673.1|14
1647429480000|2022-03-16 11:18:00|13675.5|13673.5|13676.3|13674.3|13676.5|13674.5|13675.1|13673.1|16
1647429490000|2022-03-16 11:18:10|13676.4|13674.4|13676.9|13674.9|13677.1|13675.1|13676.4|13674.4|14
1647429500000|2022-03-16 11:18:20|13675.8|13673.8|13676.5|13674.5|13676.8|13674.8|13675.5|13673.5|22
1647429510000|2022-03-16 11:18:30|13676.4|13674.4|13677.9|13675.9|13677.9|13675.9|13675.9|13673.9|17
1647429520000|2022-03-16 11:18:40|13678|13676|13680.4|13678.4|13680.9|13678.9|13678|13676|56
1647429530000|2022-03-16 11:18:50|13680.6|13678.6|13681.5|13679.5|13681.8|13679.8|13680.1|13678.1|21
1647429540000|2022-03-16 11:19:00|13681.6|13679.6|13682.8|13680.8|13683|13681|13681.6|13679.6|29
1647429550000|2022-03-16 11:19:10|13682.6|13680.6|13680.6|13678.6|13682.9|13680.9|13679.9|13677.9|16
1647429560000|2022-03-16 11:19:20|13680.9|13678.9|13679.6|13677.6|13681|13679|13679.1|13677.1|27
1647429570000|2022-03-16 11:19:30|13678.6|13676.6|13678.9|13676.9|13678.9|13676.9|13678.3|13676.3|35
1647429580000|2022-03-16 11:19:40|13678.8|13676.8|13680.5|13678.5|13680.9|13678.9|13678.3|13676.3|15
1647429590000|2022-03-16 11:19:50|13680.6|13678.6|13679.5|13677.5|13680.6|13678.6|13678.8|13676.8|38
1647429600000|2022-03-16 11:20:00|13679.6|13677.6|13680.3|13678.3|13680.4|13678.4|13679.5|13677.5|20
1647429610000|2022-03-16 11:20:10|13680.1|13678.1|13676.9|13674.9|13680.3|13678.3|13676.4|13674.4|50
1647429620000|2022-03-16 11:20:20|13677.3|13675.3|13677|13675|13677.8|13675.8|13676.3|13674.3|40
1647429630000|2022-03-16 11:20:30|13675.8|13673.8|13674.9|13672.9|13676.1|13674.1|13674.5|13672.5|30
1647429640000|2022-03-16 11:20:40|13675|13673|13675.5|13673.5|13676.1|13674.1|13674.9|13672.9|26
1647429650000|2022-03-16 11:20:50|13675.6|13673.6|13677.6|13675.6|13677.9|13675.9|13675.5|13673.5|20
1647429660000|2022-03-16 11:21:00|13677.4|13675.4|13677.5|13675.5|13678|13676|13676.3|13674.3|34
1647429670000|2022-03-16 11:21:10|13678.4|13676.4|13678.5|13676.5|13678.9|13676.9|13678|13676|27
1647429680000|2022-03-16 11:21:20|13680.1|13678.1|13680.5|13678.5|13680.8|13678.8|13678.6|13676.6|61
1647429690000|2022-03-16 11:21:30|13680.6|13678.6|13681.5|13679.5|13681.8|13679.8|13680.5|13678.5|22
1647429700000|2022-03-16 11:21:40|13681.6|13679.6|13683.4|13681.4|13683.5|13681.5|13681.4|13679.4|45
1647429710000|2022-03-16 11:21:50|13683.5|13681.5|13685.3|13683.3|13685.6|13683.6|13683.4|13681.4|85
1647429720000|2022-03-16 11:22:00|13685.1|13683.1|13687.3|13685.3|13688.5|13686.5|13685.1|13683.1|66
1647429730000|2022-03-16 11:22:10|13687.4|13685.4|13687|13685|13687.5|13685.5|13686.6|13684.6|24
1647429740000|2022-03-16 11:22:20|13687.1|13685.1|13689.8|13687.8|13690|13688|13687.1|13685.1|54
1647429750000|2022-03-16 11:22:30|13689.3|13687.3|13690.1|13688.1|13690.3|13688.3|13688.6|13686.6|14
1647429760000|2022-03-16 11:22:40|13690|13688|13689.5|13687.5|13690.3|13688.3|13689|13687|52
1647429770000|2022-03-16 11:22:50|13690.1|13688.1|13689.9|13687.9|13690.3|13688.3|13689.8|13687.8|8
1647429780000|2022-03-16 11:23:00|13689.8|13687.8|13692.1|13690.1|13692.4|13690.4|13689.8|13687.8|40
1647429790000|2022-03-16 11:23:10|13691.8|13689.8|13691.9|13689.9|13693.1|13691.1|13691.8|13689.8|46
1647429800000|2022-03-16 11:23:20|13692|13690|13691.8|13689.8|13692|13690|13691.3|13689.3|11
1647429810000|2022-03-16 11:23:30|13692|13690|13692.3|13690.3|13693.1|13691.1|13691.6|13689.6|42
1647429820000|2022-03-16 11:23:40|13691.9|13689.9|13691.9|13689.9|13692.3|13690.3|13691.4|13689.4|9
1647429830000|2022-03-16 11:23:50|13691.8|13689.8|13691.3|13689.3|13691.8|13689.8|13690.1|13688.1|24
1647429840000|2022-03-16 11:24:00|13691|13689|13690.3|13688.3|13691.4|13689.4|13689.5|13687.5|17
1647429850000|2022-03-16 11:24:10|13690.4|13688.4|13691|13689|13691|13689|13689.9|13687.9|11
1647429860000|2022-03-16 11:24:20|13690.4|13688.4|13688.5|13686.5|13690.9|13688.9|13688.5|13686.5|31
1647429870000|2022-03-16 11:24:30|13688.3|13686.3|13688.9|13686.9|13689.4|13687.4|13688.1|13686.1|21
1647429880000|2022-03-16 11:24:40|13689|13687|13690.3|13688.3|13690.6|13688.6|13689|13687|12
1647429890000|2022-03-16 11:24:50|13690.4|13688.4|13689.5|13687.5|13690.8|13688.8|13689.5|13687.5|7
1647429900000|2022-03-16 11:25:00|13689.6|13687.6|13690.3|13688.3|13690.3|13688.3|13689.5|13687.5|59
1647429910000|2022-03-16 11:25:10|13690.1|13688.1|13693|13691|13693|13691|13690.1|13688.1|38
1647429920000|2022-03-16 11:25:20|13693.3|13691.3|13692.5|13690.5|13693.4|13691.4|13691.9|13689.9|27
1647429930000|2022-03-16 11:25:30|13692.6|13690.6|13693.3|13691.3|13693.5|13691.5|13692.3|13690.3|31
1647429940000|2022-03-16 11:25:40|13693.5|13691.5|13694.8|13692.8|13694.8|13692.8|13693.3|13691.3|15
1647429950000|2022-03-16 11:25:50|13694.6|13692.6|13694|13692|13695|13693|13693.8|13691.8|16
1647429960000|2022-03-16 11:26:00|13693.9|13691.9|13693.4|13691.4|13693.9|13691.9|13692.5|13690.5|18
1647429970000|2022-03-16 11:26:10|13693.3|13691.3|13692.9|13690.9|13693.4|13691.4|13692.8|13690.8|5
1647429980000|2022-03-16 11:26:20|13692.8|13690.8|13693.8|13691.8|13694.8|13692.8|13692.5|13690.5|29
1647429990000|2022-03-16 11:26:30|13693.6|13691.6|13692.6|13690.6|13693.9|13691.9|13692.6|13690.6|23
1647430000000|2022-03-16 11:26:40|13692.8|13690.8|13693.9|13691.9|13693.9|13691.9|13692.4|13690.4|20
1647430010000|2022-03-16 11:26:50|13693.8|13691.8|13693.9|13691.9|13694.1|13692.1|13693.4|13691.4|11
1647430020000|2022-03-16 11:27:00|13694|13692|13694.8|13692.8|13695|13693|13694|13692|21
1647430030000|2022-03-16 11:27:10|13694.9|13692.9|13697|13695|13697.6|13695.6|13694.6|13692.6|40
1647430040000|2022-03-16 11:27:20|13696.9|13694.9|13696.4|13694.4|13697.5|13695.5|13696.3|13694.3|47
1647430050000|2022-03-16 11:27:30|13696.3|13694.3|13696|13694|13696.3|13694.3|13695.5|13693.5|21
1647430060000|2022-03-16 11:27:40|13696.1|13694.1|13696.4|13694.4|13696.9|13694.9|13695.8|13693.8|8
1647430070000|2022-03-16 11:27:50|13696.5|13694.5|13696|13694|13696.6|13694.6|13695.6|13693.6|7
1647430080000|2022-03-16 11:28:00|13695.9|13693.9|13696|13694|13696.5|13694.5|13695.1|13693.1|22
1647430090000|2022-03-16 11:28:10|13695.9|13693.9|13695.5|13693.5|13696.5|13694.5|13695.5|13693.5|12
1647430100000|2022-03-16 11:28:20|13695.6|13693.6|13697.1|13695.1|13697.1|13695.1|13695.4|13693.4|11
1647430110000|2022-03-16 11:28:30|13696.8|13694.8|13695.5|13693.5|13697.3|13695.3|13695.5|13693.5|22
1647430120000|2022-03-16 11:28:40|13695.4|13693.4|13697.4|13695.4|13697.5|13695.5|13695|13693|19
1647430130000|2022-03-16 11:28:50|13696.5|13694.5|13696.3|13694.3|13697.1|13695.1|13696.3|13694.3|13
1647430140000|2022-03-16 11:29:00|13696.4|13694.4|13696.6|13694.6|13697|13695|13695.6|13693.6|12
1647430150000|2022-03-16 11:29:10|13695.8|13693.8|13695|13693|13695.8|13693.8|13695|13693|9
1647430160000|2022-03-16 11:29:20|13695.1|13693.1|13695.1|13693.1|13695.6|13693.6|13694.6|13692.6|5
1647430170000|2022-03-16 11:29:30|13695.5|13693.5|13693|13691|13695.6|13693.6|13692.8|13690.8|38
1647430180000|2022-03-16 11:29:40|13692.8|13690.8|13693.5|13691.5|13693.5|13691.5|13692.5|13690.5|26
1647430190000|2022-03-16 11:29:50|13693.4|13691.4|13691.6|13689.6|13693.5|13691.5|13691.5|13689.5|17
1647430200000|2022-03-16 11:30:00|13691.9|13689.9|13697.3|13695.3|13697.5|13695.5|13691.9|13689.9|54
1647430210000|2022-03-16 11:30:10|13697.1|13695.1|13697.5|13695.5|13697.6|13695.6|13696.8|13694.8|8
1647430220000|2022-03-16 11:30:20|13697.4|13695.4|13698.1|13696.1|13698.3|13696.3|13696.9|13694.9|22
1647430230000|2022-03-16 11:30:30|13698.3|13696.3|13696.9|13694.9|13698.5|13696.5|13696.3|13694.3|19
1647430240000|2022-03-16 11:30:40|13696.8|13694.8|13697.3|13695.3|13697.3|13695.3|13696.3|13694.3|11
1647430250000|2022-03-16 11:30:50|13697.4|13695.4|13697.9|13695.9|13698.1|13696.1|13697.1|13695.1|7
1647430260000|2022-03-16 11:31:00|13698|13696|13696.6|13694.6|13698|13696|13696|13694|24
1647430270000|2022-03-16 11:31:10|13696.5|13694.5|13696.5|13694.5|13697.3|13695.3|13696.4|13694.4|7
1647430280000|2022-03-16 11:31:20|13696.6|13694.6|13697.9|13695.9|13698.5|13696.5|13696.5|13694.5|39
1647430290000|2022-03-16 11:31:30|13697.8|13695.8|13699.4|13697.4|13700.1|13698.1|13697.8|13695.8|51
1647430300000|2022-03-16 11:31:40|13699.3|13697.3|13700.6|13698.6|13700.9|13698.9|13699.3|13697.3|29
1647430310000|2022-03-16 11:31:50|13700.5|13698.5|13701.5|13699.5|13701.8|13699.8|13699.8|13697.8|35
1647430320000|2022-03-16 11:32:00|13701.6|13699.6|13701.9|13699.9|13702.1|13700.1|13701.4|13699.4|15
1647430330000|2022-03-16 11:32:10|13702|13700|13705.1|13703.1|13705.6|13703.6|13701.8|13699.8|90
1647430340000|2022-03-16 11:32:20|13705|13703|13702.5|13700.5|13705.3|13703.3|13702.5|13700.5|46
1647430350000|2022-03-16 11:32:30|13702.6|13700.6|13705.3|13703.3|13705.5|13703.5|13702.6|13700.6|50
1647430360000|2022-03-16 11:32:40|13705.4|13703.4|13704.9|13702.9|13706|13704|13704.6|13702.6|20
1647430370000|2022-03-16 11:32:50|13705|13703|13703.1|13701.1|13705.1|13703.1|13702.8|13700.8|58
1647430380000|2022-03-16 11:33:00|13703|13701|13705|13703|13705.3|13703.3|13703|13701|22
1647430390000|2022-03-16 11:33:10|13705.1|13703.1|13706|13704|13706|13704|13703.6|13701.6|63
1647430400000|2022-03-16 11:33:20|13705.5|13703.5|13705.5|13703.5|13705.8|13703.8|13704.6|13702.6|17
1647430410000|2022-03-16 11:33:30|13705.6|13703.6|13705.8|13703.8|13706.6|13704.6|13705.4|13703.4|32
1647430420000|2022-03-16 11:33:40|13705.9|13703.9|13703.8|13701.8|13707.1|13705.1|13703.6|13701.6|44
1647430430000|2022-03-16 11:33:50|13703.9|13701.9|13704.8|13702.8|13705.5|13703.5|13703.8|13701.8|15
1647430440000|2022-03-16 11:34:00|13704.6|13702.6|13704|13702|13704.6|13702.6|13703.3|13701.3|21
1647430450000|2022-03-16 11:34:10|13703.9|13701.9|13702.8|13700.8|13703.9|13701.9|13702.5|13700.5|23
1647430460000|2022-03-16 11:34:20|13702.6|13700.6|13703.1|13701.1|13703.3|13701.3|13702.6|13700.6|12
1647430470000|2022-03-16 11:34:30|13703|13701|13702.1|13700.1|13703|13701|13702.1|13700.1|14
1647430480000|2022-03-16 11:34:40|13702.3|13700.3|13700.6|13698.6|13702.4|13700.4|13700.1|13698.1|32
1647430490000|2022-03-16 11:34:50|13700.8|13698.8|13700.5|13698.5|13701.3|13699.3|13700.1|13698.1|11
1647430500000|2022-03-16 11:35:00|13700.3|13698.3|13701|13699|13701|13699|13700|13698|8
1647430510000|2022-03-16 11:35:10|13700.9|13698.9|13700.3|13698.3|13701.1|13699.1|13700.1|13698.1|17
1647430520000|2022-03-16 11:35:20|13700.4|13698.4|13702.3|13700.3|13702.3|13700.3|13699.8|13697.8|46
1647430530000|2022-03-16 11:35:30|13702|13700|13702|13700|13704|13702|13701.3|13699.3|56
1647430540000|2022-03-16 11:35:40|13702.1|13700.1|13701.4|13699.4|13704.1|13702.1|13701.4|13699.4|23
1647430550000|2022-03-16 11:35:50|13701.3|13699.3|13703.6|13701.6|13703.6|13701.6|13701.3|13699.3|20
1647430560000|2022-03-16 11:36:00|13703.5|13701.5|13702.4|13700.4|13704|13702|13701.4|13699.4|20
1647430570000|2022-03-16 11:36:10|13702.3|13700.3|13702|13700|13702.4|13700.4|13701.3|13699.3|19
1647430580000|2022-03-16 11:36:20|13701.8|13699.8|13701.3|13699.3|13702|13700|13701|13699|31
1647430590000|2022-03-16 11:36:30|13701|13699|13701.1|13699.1|13701.4|13699.4|13700.1|13698.1|26
1647430600000|2022-03-16 11:36:40|13700.5|13698.5|13703|13701|13703.1|13701.1|13699.9|13697.9|40
1647430610000|2022-03-16 11:36:50|13703.5|13701.5|13707|13705|13708.3|13706.3|13703.4|13701.4|119
1647430620000|2022-03-16 11:37:00|13706.9|13704.9|13706.5|13704.5|13707.6|13705.6|13706.1|13704.1|32
1647430630000|2022-03-16 11:37:10|13706.4|13704.4|13706.9|13704.9|13707.6|13705.6|13706.4|13704.4|46
1647430640000|2022-03-16 11:37:20|13707|13705|13707.5|13705.5|13707.5|13705.5|13706|13704|40
1647430650000|2022-03-16 11:37:30|13707.6|13705.6|13707|13705|13708|13706|13706.3|13704.3|40
1647430660000|2022-03-16 11:37:40|13706.9|13704.9|13706.8|13704.8|13707.3|13705.3|13705.9|13703.9|18
1647430670000|2022-03-16 11:37:50|13706.3|13704.3|13706.8|13704.8|13706.8|13704.8|13705.9|13703.9|7
1647430680000|2022-03-16 11:38:00|13706.9|13704.9|13706.3|13704.3|13707.4|13705.4|13705.9|13703.9|18
1647430690000|2022-03-16 11:38:10|13705.9|13703.9|13708.1|13706.1|13708.1|13706.1|13705.9|13703.9|13
1647430700000|2022-03-16 11:38:20|13708.3|13706.3|13707.5|13705.5|13708.6|13706.6|13707.1|13705.1|29
1647430710000|2022-03-16 11:38:30|13707.6|13705.6|13707.1|13705.1|13707.6|13705.6|13707.1|13705.1|5
1647430720000|2022-03-16 11:38:40|13707.3|13705.3|13707.8|13705.8|13707.9|13705.9|13706.6|13704.6|10
1647430730000|2022-03-16 11:38:50|13707.9|13705.9|13707.6|13705.6|13708|13706|13707.5|13705.5|5
1647430740000|2022-03-16 11:39:00|13707.5|13705.5|13708.3|13706.3|13708.6|13706.6|13707.4|13705.4|30
1647430750000|2022-03-16 11:39:10|13708.5|13706.5|13709.5|13707.5|13709.8|13707.8|13708.4|13706.4|36
1647430760000|2022-03-16 11:39:20|13709.6|13707.6|13708.6|13706.6|13709.6|13707.6|13707.9|13705.9|37
1647430770000|2022-03-16 11:39:30|13708.8|13706.8|13706.5|13704.5|13708.8|13706.8|13706.3|13704.3|26
1647430780000|2022-03-16 11:39:40|13706.4|13704.4|13705.6|13703.6|13706.4|13704.4|13705|13703|22
1647430790000|2022-03-16 11:39:50|13705.8|13703.8|13706.1|13704.1|13706.6|13704.6|13705.8|13703.8|7
1647430800000|2022-03-16 11:40:00|13706.3|13704.3|13705.3|13703.3|13706.5|13704.5|13705.3|13703.3|15
1647430810000|2022-03-16 11:40:10|13705.1|13703.1|13704.5|13702.5|13705.1|13703.1|13704.3|13702.3|48
1647430820000|2022-03-16 11:40:20|13704.4|13702.4|13699.8|13697.8|13705.3|13703.3|13699.6|13697.6|69
1647430830000|2022-03-16 11:40:30|13699.6|13697.6|13702|13700|13702.5|13700.5|13699.5|13697.5|64
1647430840000|2022-03-16 11:40:40|13701.9|13699.9|13702.5|13700.5|13702.5|13700.5|13701.9|13699.9|8
1647430850000|2022-03-16 11:40:50|13702.4|13700.4|13701.1|13699.1|13702.4|13700.4|13699.8|13697.8|19
1647430860000|2022-03-16 11:41:00|13701|13699|13700.8|13698.8|13701.4|13699.4|13700.5|13698.5|12
1647430870000|2022-03-16 11:41:10|13700.6|13698.6|13701.4|13699.4|13701.5|13699.5|13700.6|13698.6|9
1647430880000|2022-03-16 11:41:20|13701.3|13699.3|13698.8|13696.8|13701.3|13699.3|13698.5|13696.5|32
1647430890000|2022-03-16 11:41:30|13698.9|13696.9|13699.9|13697.9|13701.3|13699.3|13698.8|13696.8|26
1647430900000|2022-03-16 11:41:40|13700|13698|13701.6|13699.6|13702.1|13700.1|13699.9|13697.9|21
1647430910000|2022-03-16 11:41:50|13701.8|13699.8|13699.5|13697.5|13702.3|13700.3|13699.3|13697.3|23
1647430920000|2022-03-16 11:42:00|13699.8|13697.8|13699.4|13697.4|13699.9|13697.9|13698.3|13696.3|45
1647430930000|2022-03-16 11:42:10|13699.8|13697.8|13700.3|13698.3|13701.4|13699.4|13699.8|13697.8|25
1647430940000|2022-03-16 11:42:20|13700.4|13698.4|13699.1|13697.1|13701|13699|13699.1|13697.1|13
1647430950000|2022-03-16 11:42:30|13699.3|13697.3|13701.3|13699.3|13702.6|13700.6|13699.3|13697.3|53
1647430960000|2022-03-16 11:42:40|13701.4|13699.4|13702.6|13700.6|13702.6|13700.6|13701.4|13699.4|27
1647430970000|2022-03-16 11:42:50|13702.3|13700.3|13700.8|13698.8|13702.3|13700.3|13698.3|13696.3|96
1647430980000|2022-03-16 11:43:00|13700.6|13698.6|13699.9|13697.9|13701.4|13699.4|13699.9|13697.9|13
1647430990000|2022-03-16 11:43:10|13700.5|13698.5|13700.1|13698.1|13701.5|13699.5|13699.9|13697.9|15
1647431000000|2022-03-16 11:43:20|13700.3|13698.3|13701.4|13699.4|13701.4|13699.4|13700.3|13698.3|8
1647431010000|2022-03-16 11:43:30|13700.8|13698.8|13701.6|13699.6|13702.4|13700.4|13700.8|13698.8|14
1647431020000|2022-03-16 11:43:40|13701.8|13699.8|13702.4|13700.4|13702.8|13700.8|13701.5|13699.5|48
1647431030000|2022-03-16 11:43:50|13702.5|13700.5|13703.8|13701.8|13703.8|13701.8|13702.5|13700.5|39
1647431040000|2022-03-16 11:44:00|13704|13702|13706.8|13704.8|13706.8|13704.8|13704|13702|41
1647431050000|2022-03-16 11:44:10|13706.5|13704.5|13704.5|13702.5|13706.9|13704.9|13704.5|13702.5|23
1647431060000|2022-03-16 11:44:20|13704.6|13702.6|13704.3|13702.3|13704.6|13702.6|13702.8|13700.8|32
1647431070000|2022-03-16 11:44:30|13704.1|13702.1|13704.3|13702.3|13705|13703|13703.6|13701.6|19
1647431080000|2022-03-16 11:44:40|13704.4|13702.4|13702.9|13700.9|13705|13703|13702.3|13700.3|42
1647431090000|2022-03-16 11:44:50|13703.1|13701.1|13704.4|13702.4|13704.4|13702.4|13702.8|13700.8|26
1647431100000|2022-03-16 11:45:00|13704.5|13702.5|13703.6|13701.6|13704.8|13702.8|13703|13701|33
1647431110000|2022-03-16 11:45:10|13703.8|13701.8|13703.6|13701.6|13704.3|13702.3|13703.3|13701.3|19
1647431120000|2022-03-16 11:45:20|13703|13701|13704.9|13702.9|13705.9|13703.9|13703|13701|20
1647431130000|2022-03-16 11:45:30|13705|13703|13704.3|13702.3|13705.3|13703.3|13702.8|13700.8|16
1647431140000|2022-03-16 11:45:40|13704.4|13702.4|13703.9|13701.9|13704.4|13702.4|13703.4|13701.4|8
1647431150000|2022-03-16 11:45:50|13703.8|13701.8|13703.6|13701.6|13704.1|13702.1|13703.5|13701.5|5
1647431160000|2022-03-16 11:46:00|13703.3|13701.3|13700.5|13698.5|13703.3|13701.3|13700.5|13698.5|30
1647431170000|2022-03-16 11:46:10|13700.4|13698.4|13698.6|13696.6|13700.5|13698.5|13698.4|13696.4|55
1647431180000|2022-03-16 11:46:20|13698.8|13696.8|13699.8|13697.8|13700.8|13698.8|13698.8|13696.8|33
1647431190000|2022-03-16 11:46:30|13699.6|13697.6|13700|13698|13700.1|13698.1|13699|13697|8
1647431200000|2022-03-16 11:46:40|13700.1|13698.1|13700.8|13698.8|13701|13699|13699.4|13697.4|22
1647431210000|2022-03-16 11:46:50|13700.9|13698.9|13699.4|13697.4|13702.6|13700.6|13699.4|13697.4|22
1647431220000|2022-03-16 11:47:00|13698.5|13696.5|13698.6|13696.6|13699.1|13697.1|13698.3|13696.3|16
1647431230000|2022-03-16 11:47:10|13698.8|13696.8|13699.5|13697.5|13699.6|13697.6|13698.8|13696.8|3
1647431240000|2022-03-16 11:47:20|13699.6|13697.6|13698.5|13696.5|13699.9|13697.9|13697.3|13695.3|47
1647431250000|2022-03-16 11:47:30|13698.6|13696.6|13699.8|13697.8|13699.8|13697.8|13698.4|13696.4|4
1647431260000|2022-03-16 11:47:40|13699.9|13697.9|13699.4|13697.4|13700|13698|13699|13697|11
1647431270000|2022-03-16 11:47:50|13699.5|13697.5|13698|13696|13699.5|13697.5|13697.9|13695.9|17
1647431280000|2022-03-16 11:48:00|13697.9|13695.9|13695.8|13693.8|13697.9|13695.9|13695.5|13693.5|54
1647431290000|2022-03-16 11:48:10|13695.5|13693.5|13696|13694|13696.8|13694.8|13695.5|13693.5|48
1647431300000|2022-03-16 11:48:20|13696.1|13694.1|13693.3|13691.3|13696.1|13694.1|13692.5|13690.5|71
1647431310000|2022-03-16 11:48:30|13693.1|13691.1|13690.8|13688.8|13693.1|13691.1|13690|13688|59
1647431320000|2022-03-16 11:48:40|13690.6|13688.6|13689.1|13687.1|13691.5|13689.5|13689|13687|47
1647431330000|2022-03-16 11:48:50|13689.3|13687.3|13690.5|13688.5|13691.3|13689.3|13689|13687|22
1647431340000|2022-03-16 11:49:00|13690.4|13688.4|13690.8|13688.8|13691|13689|13690.1|13688.1|3
1647431350000|2022-03-16 11:49:10|13690.9|13688.9|13691.8|13689.8|13692.6|13690.6|13690.8|13688.8|22
1647431360000|2022-03-16 11:49:20|13690.9|13688.9|13691.5|13689.5|13692.6|13690.6|13690.8|13688.8|31
1647431370000|2022-03-16 11:49:30|13691.6|13689.6|13691|13689|13692.6|13690.6|13690.9|13688.9|24
1647431380000|2022-03-16 11:49:40|13691.5|13689.5|13689.3|13687.3|13691.5|13689.5|13689.1|13687.1|45
1647431390000|2022-03-16 11:49:50|13689.1|13687.1|13689.5|13687.5|13689.9|13687.9|13688.5|13686.5|27
1647431400000|2022-03-16 11:50:00|13689.3|13687.3|13688.4|13686.4|13689.5|13687.5|13688|13686|46
1647431410000|2022-03-16 11:50:10|13688.5|13686.5|13688.6|13686.6|13689.1|13687.1|13688.3|13686.3|14
1647431420000|2022-03-16 11:50:20|13688.8|13686.8|13690.4|13688.4|13690.5|13688.5|13687.9|13685.9|12
1647431430000|2022-03-16 11:50:30|13690.5|13688.5|13690.4|13688.4|13690.8|13688.8|13690.1|13688.1|3
1647431440000|2022-03-16 11:50:40|13690.5|13688.5|13691.6|13689.6|13691.8|13689.8|13690.1|13688.1|15
1647431450000|2022-03-16 11:50:50|13691.8|13689.8|13693.4|13691.4|13693.5|13691.5|13691.8|13689.8|35
1647431460000|2022-03-16 11:51:00|13693.5|13691.5|13690.8|13688.8|13693.5|13691.5|13690.5|13688.5|14
1647431470000|2022-03-16 11:51:10|13690.9|13688.9|13691.9|13689.9|13692.3|13690.3|13689.4|13687.4|38
1647431480000|2022-03-16 11:51:20|13692|13690|13690.8|13688.8|13692.1|13690.1|13690.3|13688.3|29
1647431490000|2022-03-16 11:51:30|13690.6|13688.6|13691.3|13689.3|13691.5|13689.5|13690.1|13688.1|9
1647431500000|2022-03-16 11:51:40|13691.1|13689.1|13690.5|13688.5|13691.1|13689.1|13690.1|13688.1|27
1647431510000|2022-03-16 11:51:50|13690.4|13688.4|13689.6|13687.6|13690.5|13688.5|13689.4|13687.4|8
1647431520000|2022-03-16 11:52:00|13689.8|13687.8|13690.5|13688.5|13690.6|13688.6|13689.8|13687.8|5
1647431530000|2022-03-16 11:52:10|13690.4|13688.4|13691.1|13689.1|13691.5|13689.5|13690.1|13688.1|22
1647431540000|2022-03-16 11:52:20|13691.3|13689.3|13692.6|13690.6|13692.6|13690.6|13690.9|13688.9|18
1647431550000|2022-03-16 11:52:30|13692|13690|13693.3|13691.3|13693.3|13691.3|13692|13690|15
1647431560000|2022-03-16 11:52:40|13693|13691|13691.5|13689.5|13693.3|13691.3|13691.3|13689.3|12
1647431570000|2022-03-16 11:52:50|13691.6|13689.6|13694.6|13692.6|13694.6|13692.6|13691.6|13689.6|48
1647431580000|2022-03-16 11:53:00|13694.9|13692.9|13696|13694|13697.4|13695.4|13694.9|13692.9|43
1647431590000|2022-03-16 11:53:10|13696.5|13694.5|13699.8|13697.8|13701.5|13699.5|13696.5|13694.5|74
1647431600000|2022-03-16 11:53:20|13699.9|13697.9|13702.1|13700.1|13703.1|13701.1|13699.6|13697.6|56
1647431610000|2022-03-16 11:53:30|13701.8|13699.8|13707.1|13705.1|13708.3|13706.3|13700.8|13698.8|166
1647431620000|2022-03-16 11:53:40|13707.3|13705.3|13707.6|13705.6|13709.3|13707.3|13705.9|13703.9|112
1647431630000|2022-03-16 11:53:50|13707.5|13705.5|13708.1|13706.1|13708.3|13706.3|13707|13705|15
1647431640000|2022-03-16 11:54:00|13708|13706|13708.9|13706.9|13709.3|13707.3|13708|13706|38
1647431650000|2022-03-16 11:54:10|13709|13707|13706.4|13704.4|13710.9|13708.9|13706.3|13704.3|66
1647431660000|2022-03-16 11:54:20|13706.5|13704.5|13707.5|13705.5|13707.5|13705.5|13706.4|13704.4|30
1647431670000|2022-03-16 11:54:30|13707.6|13705.6|13706|13704|13707.8|13705.8|13706|13704|28
1647431680000|2022-03-16 11:54:40|13706.1|13704.1|13705.8|13703.8|13706.8|13704.8|13705.8|13703.8|11
1647431690000|2022-03-16 11:54:50|13705.9|13703.9|13704.6|13702.6|13706|13704|13704.5|13702.5|10
1647431700000|2022-03-16 11:55:00|13704.8|13702.8|13703.8|13701.8|13704.8|13702.8|13702.1|13700.1|32
1647431710000|2022-03-16 11:55:10|13703.6|13701.6|13702.5|13700.5|13704|13702|13702.5|13700.5|7
1647431720000|2022-03-16 11:55:20|13702.4|13700.4|13703.5|13701.5|13703.8|13701.8|13702.3|13700.3|12
1647431730000|2022-03-16 11:55:30|13703.6|13701.6|13704.1|13702.1|13704.5|13702.5|13703.5|13701.5|31
1647431740000|2022-03-16 11:55:40|13703.5|13701.5|13703|13701|13704.3|13702.3|13703|13701|18
1647431750000|2022-03-16 11:55:50|13703.1|13701.1|13703.5|13701.5|13703.6|13701.6|13702|13700|45
1647431760000|2022-03-16 11:56:00|13703.6|13701.6|13708.1|13706.1|13708.4|13706.4|13703.6|13701.6|56
1647431770000|2022-03-16 11:56:10|13708.4|13706.4|13704.9|13702.9|13708.6|13706.6|13704.5|13702.5|28
1647431780000|2022-03-16 11:56:20|13705|13703|13703.8|13701.8|13705.1|13703.1|13702.6|13700.6|79
1647431790000|2022-03-16 11:56:30|13703.4|13701.4|13701.6|13699.6|13703.6|13701.6|13701.6|13699.6|24
1647431800000|2022-03-16 11:56:40|13701.4|13699.4|13701|13699|13702.6|13700.6|13700.6|13698.6|36
1647431810000|2022-03-16 11:56:50|13700.9|13698.9|13699.8|13697.8|13700.9|13698.9|13698.8|13696.8|24
1647431820000|2022-03-16 11:57:00|13699.6|13697.6|13698|13696|13700.1|13698.1|13697.9|13695.9|41
1647431830000|2022-03-16 11:57:10|13698.1|13696.1|13702.3|13700.3|13702.5|13700.5|13698.1|13696.1|22
1647431840000|2022-03-16 11:57:20|13702.4|13700.4|13702|13700|13703.4|13701.4|13701.1|13699.1|40
1647431850000|2022-03-16 11:57:30|13702.1|13700.1|13703|13701|13703.9|13701.9|13701.9|13699.9|32
1647431860000|2022-03-16 11:57:40|13702.9|13700.9|13703.6|13701.6|13704|13702|13702.6|13700.6|20
1647431870000|2022-03-16 11:57:50|13703.8|13701.8|13701|13699|13704.5|13702.5|13700.9|13698.9|23
1647431880000|2022-03-16 11:58:00|13700.9|13698.9|13702.8|13700.8|13703|13701|13700.9|13698.9|7
1647431890000|2022-03-16 11:58:10|13702.9|13700.9|13701.1|13699.1|13704.5|13702.5|13701.1|13699.1|14
1647431900000|2022-03-16 11:58:20|13701|13699|13700.3|13698.3|13701.8|13699.8|13700.3|13698.3|19
1647431910000|2022-03-16 11:58:30|13700.4|13698.4|13701.5|13699.5|13702|13700|13700.4|13698.4|24
1647431920000|2022-03-16 11:58:40|13701.6|13699.6|13702.3|13700.3|13702.3|13700.3|13701|13699|8
1647431930000|2022-03-16 11:58:50|13702.1|13700.1|13701.5|13699.5|13702.4|13700.4|13701.3|13699.3|4
1647431940000|2022-03-16 11:59:00|13701.6|13699.6|13703.6|13701.6|13703.6|13701.6|13701.6|13699.6|10
1647431950000|2022-03-16 11:59:10|13703.5|13701.5|13704.3|13702.3|13705.8|13703.8|13703|13701|12
1647431960000|2022-03-16 11:59:20|13702.9|13700.9|13703.8|13701.8|13703.8|13701.8|13702.5|13700.5|23
1647431970000|2022-03-16 11:59:30|13703.5|13701.5|13703.8|13701.8|13705.1|13703.1|13703.5|13701.5|22
1647431980000|2022-03-16 11:59:40|13703.9|13701.9|13704.6|13702.6|13704.6|13702.6|13703|13701|5
1647431990000|2022-03-16 11:59:50|13705.4|13703.4|13706.8|13704.8|13706.8|13704.8|13705|13703|23
1647432000000|2022-03-16 12:00:00|13707.1|13705.1|13706.8|13704.8|13709.5|13707.5|13706.6|13704.6|107
1647432010000|2022-03-16 12:00:10|13706.9|13704.9|13707.1|13705.1|13707.4|13705.4|13706.3|13704.3|21
1647432020000|2022-03-16 12:00:20|13707.4|13705.4|13709.4|13707.4|13709.6|13707.6|13707.3|13705.3|40
1647432030000|2022-03-16 12:00:30|13709.1|13707.1|13709.3|13707.3|13709.8|13707.8|13708.9|13706.9|45
1647432040000|2022-03-16 12:00:40|13709.4|13707.4|13709.6|13707.6|13709.9|13707.9|13708.9|13706.9|34
1647432050000|2022-03-16 12:00:50|13709.8|13707.8|13713.3|13711.3|13714.1|13712.1|13705.5|13703.5|140
1647432060000|2022-03-16 12:01:00|13713.4|13711.4|13714.8|13712.8|13716|13714|13712.9|13710.9|101
1647432070000|2022-03-16 12:01:10|13714.6|13712.6|13708.1|13706.1|13715.6|13713.6|13707.4|13705.4|129
1647432080000|2022-03-16 12:01:20|13708.3|13706.3|13711.5|13709.5|13711.8|13709.8|13707.8|13705.8|42
1647432090000|2022-03-16 12:01:30|13711.4|13709.4|13711.5|13709.5|13711.5|13709.5|13709.9|13707.9|39
1647432100000|2022-03-16 12:01:40|13711.4|13709.4|13713|13711|13713.5|13711.5|13711.3|13709.3|128
1647432110000|2022-03-16 12:01:50|13712.9|13710.9|13712|13710|13713.1|13711.1|13711.4|13709.4|13
1647432120000|2022-03-16 12:02:00|13712.1|13710.1|13713.4|13711.4|13713.6|13711.6|13711.5|13709.5|69
1647432130000|2022-03-16 12:02:10|13713.3|13711.3|13713|13711|13713.5|13711.5|13712.6|13710.6|27
1647432140000|2022-03-16 12:02:20|13713.3|13711.3|13712.8|13710.8|13713.4|13711.4|13711.8|13709.8|23
1647432150000|2022-03-16 12:02:30|13712.9|13710.9|13716.6|13714.6|13718|13716|13712.3|13710.3|116
1647432160000|2022-03-16 12:02:40|13716.5|13714.5|13715.8|13713.8|13717.4|13715.4|13715.3|13713.3|61
1647432170000|2022-03-16 12:02:50|13715.6|13713.6|13714.9|13712.9|13716.3|13714.3|13714.5|13712.5|29
1647432180000|2022-03-16 12:03:00|13715|13713|13714.8|13712.8|13715.3|13713.3|13713.5|13711.5|50
1647432190000|2022-03-16 12:03:10|13714.6|13712.6|13716.1|13714.1|13716.1|13714.1|13714.3|13712.3|25
1647432200000|2022-03-16 12:03:20|13715.9|13713.9|13715.8|13713.8|13716.1|13714.1|13715|13713|17
1647432210000|2022-03-16 12:03:30|13715.6|13713.6|13713.8|13711.8|13715.8|13713.8|13713.8|13711.8|21
1647432220000|2022-03-16 12:03:40|13713.6|13711.6|13712.8|13710.8|13714.6|13712.6|13712.6|13710.6|71
1647432230000|2022-03-16 12:03:50|13712.4|13710.4|13713.9|13711.9|13714|13712|13712.4|13710.4|22
1647432240000|2022-03-16 12:04:00|13713.8|13711.8|13713.1|13711.1|13713.8|13711.8|13712.4|13710.4|72
1647432250000|2022-03-16 12:04:10|13713|13711|13711.9|13709.9|13713.4|13711.4|13711.9|13709.9|18
1647432260000|2022-03-16 12:04:20|13712|13710|13712|13710|13712|13710|13710.1|13708.1|36
1647432270000|2022-03-16 12:04:30|13711.8|13709.8|13711|13709|13712.4|13710.4|13710.8|13708.8|25
1647432280000|2022-03-16 12:04:40|13711.1|13709.1|13709.8|13707.8|13711.5|13709.5|13709.5|13707.5|35
1647432290000|2022-03-16 12:04:50|13709.9|13707.9|13709.8|13707.8|13710.8|13708.8|13709.4|13707.4|41
1647432300000|2022-03-16 12:05:00|13709.6|13707.6|13708.6|13706.6|13710.1|13708.1|13707.9|13705.9|33
1647432310000|2022-03-16 12:05:10|13708.5|13706.5|13707.6|13705.6|13709.8|13707.8|13707.6|13705.6|21
1647432320000|2022-03-16 12:05:20|13707.8|13705.8|13707.9|13705.9|13708.5|13706.5|13707.4|13705.4|27
1647432330000|2022-03-16 12:05:30|13707.6|13705.6|13705.8|13703.8|13707.8|13705.8|13705.6|13703.6|38
1647432340000|2022-03-16 12:05:40|13705.6|13703.6|13703.6|13701.6|13706.3|13704.3|13703.6|13701.6|36
1647432350000|2022-03-16 12:05:50|13703.3|13701.3|13705|13703|13705.5|13703.5|13703.3|13701.3|58
1647432360000|2022-03-16 12:06:00|13705.1|13703.1|13706.4|13704.4|13707.6|13705.6|13705|13703|23
1647432370000|2022-03-16 12:06:10|13706.9|13704.9|13706.9|13704.9|13707.1|13705.1|13706.4|13704.4|9
1647432380000|2022-03-16 12:06:20|13707|13705|13707.3|13705.3|13708.4|13706.4|13706.4|13704.4|73
1647432390000|2022-03-16 12:06:30|13707.4|13705.4|13706.9|13704.9|13707.6|13705.6|13706.9|13704.9|14
1647432400000|2022-03-16 12:06:40|13707|13705|13708.6|13706.6|13708.8|13706.8|13706.8|13704.8|43
1647432410000|2022-03-16 12:06:50|13708.5|13706.5|13707.9|13705.9|13708.6|13706.6|13707.3|13705.3|15
1647432420000|2022-03-16 12:07:00|13707.6|13705.6|13707.6|13705.6|13709.3|13707.3|13706.6|13704.6|28
1647432430000|2022-03-16 12:07:10|13707.5|13705.5|13709.9|13707.9|13710.3|13708.3|13707.5|13705.5|15
1647432440000|2022-03-16 12:07:20|13709.8|13707.8|13710.6|13708.6|13710.6|13708.6|13709.3|13707.3|43
1647432450000|2022-03-16 12:07:30|13710.8|13708.8|13712.8|13710.8|13714.1|13712.1|13710.8|13708.8|76
1647432460000|2022-03-16 12:07:40|13713.1|13711.1|13713.4|13711.4|13714.1|13712.1|13712.4|13710.4|49
1647432470000|2022-03-16 12:07:50|13713.5|13711.5|13711.5|13709.5|13713.6|13711.6|13710.9|13708.9|32
1647432480000|2022-03-16 12:08:00|13711.6|13709.6|13711.9|13709.9|13712|13710|13711|13709|44
1647432490000|2022-03-16 12:08:10|13711.8|13709.8|13713.4|13711.4|13715.5|13713.5|13711.8|13709.8|42
1647432500000|2022-03-16 12:08:20|13713.5|13711.5|13714.4|13712.4|13714.4|13712.4|13713.1|13711.1|7
1647432510000|2022-03-16 12:08:30|13714.3|13712.3|13712.5|13710.5|13714.5|13712.5|13712.1|13710.1|29
1647432520000|2022-03-16 12:08:40|13712.4|13710.4|13713.1|13711.1|13713.5|13711.5|13710|13708|138
1647432530000|2022-03-16 12:08:50|13713.3|13711.3|13716.1|13714.1|13716.1|13714.1|13713.3|13711.3|37
1647432540000|2022-03-16 12:09:00|13715.9|13713.9|13715.4|13713.4|13716|13714|13714.6|13712.6|26
1647432550000|2022-03-16 12:09:10|13715.3|13713.3|13716.4|13714.4|13716.6|13714.6|13715|13713|53
1647432560000|2022-03-16 12:09:20|13716.3|13714.3|13716.8|13714.8|13717.1|13715.1|13716.3|13714.3|13
1647432570000|2022-03-16 12:09:30|13716.9|13714.9|13717.1|13715.1|13717.4|13715.4|13716.3|13714.3|19
1647432580000|2022-03-16 12:09:40|13717|13715|13717.6|13715.6|13717.6|13715.6|13716.6|13714.6|59
1647432590000|2022-03-16 12:09:50|13717.9|13715.9|13717.3|13715.3|13717.9|13715.9|13715.8|13713.8|52
1647432600000|2022-03-16 12:10:00|13716.8|13714.8|13716.8|13714.8|13717.6|13715.6|13716|13714|19
1647432610000|2022-03-16 12:10:10|13716.9|13714.9|13717.6|13715.6|13717.8|13715.8|13716.9|13714.9|70
1647432620000|2022-03-16 12:10:20|13717.8|13715.8|13718|13716|13719|13717|13717.3|13715.3|53
1647432630000|2022-03-16 12:10:30|13717.9|13715.9|13714.8|13712.8|13718.6|13716.6|13714.3|13712.3|76
1647432640000|2022-03-16 12:10:40|13714.6|13712.6|13713.6|13711.6|13714.6|13712.6|13712.8|13710.8|30
1647432650000|2022-03-16 12:10:50|13713.5|13711.5|13714.3|13712.3|13714.5|13712.5|13713.3|13711.3|22
1647432660000|2022-03-16 12:11:00|13714.4|13712.4|13715.4|13713.4|13716|13714|13714.1|13712.1|17
1647432670000|2022-03-16 12:11:10|13715.3|13713.3|13716.6|13714.6|13716.6|13714.6|13715|13713|28
1647432680000|2022-03-16 12:11:20|13716.8|13714.8|13716.6|13714.6|13716.9|13714.9|13715.1|13713.1|23
1647432690000|2022-03-16 12:11:30|13717|13715|13718.6|13716.6|13719.3|13717.3|13716.5|13714.5|35
1647432700000|2022-03-16 12:11:40|13718.5|13716.5|13715.3|13713.3|13718.6|13716.6|13714.9|13712.9|23
1647432710000|2022-03-16 12:11:50|13714.9|13712.9|13716.3|13714.3|13716.3|13714.3|13714.9|13712.9|32
1647432720000|2022-03-16 12:12:00|13716.5|13714.5|13716|13714|13716.6|13714.6|13715.6|13713.6|27
1647432730000|2022-03-16 12:12:10|13716.1|13714.1|13715.3|13713.3|13716.6|13714.6|13715.3|13713.3|76
1647432740000|2022-03-16 12:12:20|13715.4|13713.4|13716.5|13714.5|13716.6|13714.6|13715.3|13713.3|8
1647432750000|2022-03-16 12:12:30|13715.8|13713.8|13716.6|13714.6|13716.6|13714.6|13714.5|13712.5|20
1647432760000|2022-03-16 12:12:40|13716.8|13714.8|13716.5|13714.5|13716.8|13714.8|13715.9|13713.9|25
1647432770000|2022-03-16 12:12:50|13716.6|13714.6|13716.8|13714.8|13717.6|13715.6|13716.5|13714.5|27
1647432780000|2022-03-16 12:13:00|13716.9|13714.9|13707.9|13705.9|13717|13715|13707.9|13705.9|91
1647432790000|2022-03-16 12:13:10|13707.8|13705.8|13714.4|13712.4|13714.4|13712.4|13707|13705|86
1647432800000|2022-03-16 12:13:20|13714.3|13712.3|13711.9|13709.9|13715.1|13713.1|13711.5|13709.5|33
1647432810000|2022-03-16 12:13:30|13712|13710|13711.6|13709.6|13713|13711|13711.5|13709.5|25
1647432820000|2022-03-16 12:13:40|13711.3|13709.3|13711.5|13709.5|13712.8|13710.8|13709.5|13707.5|44
1647432830000|2022-03-16 12:13:50|13711.4|13709.4|13710.3|13708.3|13712.5|13710.5|13710|13708|23
1647432840000|2022-03-16 12:14:00|13710.4|13708.4|13710.5|13708.5|13711.6|13709.6|13709.9|13707.9|22
1647432850000|2022-03-16 12:14:10|13710.8|13708.8|13706.9|13704.9|13711|13709|13706.9|13704.9|36
1647432860000|2022-03-16 12:14:20|13706.8|13704.8|13706.5|13704.5|13707.5|13705.5|13705.9|13703.9|20
1647432870000|2022-03-16 12:14:30|13706.8|13704.8|13702.9|13700.9|13707.5|13705.5|13702.6|13700.6|53
1647432880000|2022-03-16 12:14:40|13702.8|13700.8|13705|13703|13706.3|13704.3|13701.3|13699.3|71
1647432890000|2022-03-16 12:14:50|13705.4|13703.4|13704.5|13702.5|13706.3|13704.3|13703.9|13701.9|48
1647432900000|2022-03-16 12:15:00|13704.6|13702.6|13705.9|13703.9|13707.1|13705.1|13704|13702|24
1647432910000|2022-03-16 12:15:10|13705.8|13703.8|13704.8|13702.8|13705.8|13703.8|13704.4|13702.4|33
1647432920000|2022-03-16 12:15:20|13704.9|13702.9|13706.8|13704.8|13706.9|13704.9|13704.8|13702.8|11
1647432930000|2022-03-16 12:15:30|13706.9|13704.9|13707.8|13705.8|13708|13706|13705.6|13703.6|23
1647432940000|2022-03-16 12:15:40|13707.5|13705.5|13707.1|13705.1|13707.5|13705.5|13706.9|13704.9|16
1647432950000|2022-03-16 12:15:50|13707.3|13705.3|13707.8|13705.8|13709|13707|13706.9|13704.9|21
1647432960000|2022-03-16 12:16:00|13708|13706|13709.5|13707.5|13710.6|13708.6|13708|13706|60
1647432970000|2022-03-16 12:16:10|13709.8|13707.8|13707.3|13705.3|13709.8|13707.8|13706.9|13704.9|32
1647432980000|2022-03-16 12:16:20|13707.4|13705.4|13703.5|13701.5|13707.4|13705.4|13702.5|13700.5|43
1647432990000|2022-03-16 12:16:30|13703.4|13701.4|13704.6|13702.6|13705.4|13703.4|13703.4|13701.4|25
1647433000000|2022-03-16 12:16:40|13704.5|13702.5|13705.8|13703.8|13706.3|13704.3|13704|13702|32
1647433010000|2022-03-16 12:16:50|13705.9|13703.9|13706.1|13704.1|13707.3|13705.3|13704.5|13702.5|48
1647433020000|2022-03-16 12:17:00|13706|13704|13705.8|13703.8|13707|13705|13705.3|13703.3|24
1647433030000|2022-03-16 12:17:10|13705.6|13703.6|13703.9|13701.9|13706|13704|13703.3|13701.3|24
1647433040000|2022-03-16 12:17:20|13705.1|13703.1|13704.9|13702.9|13705.4|13703.4|13704|13702|23
1647433050000|2022-03-16 12:17:30|13704.8|13702.8|13703.9|13701.9|13705.5|13703.5|13703.5|13701.5|27
1647433060000|2022-03-16 12:17:40|13704|13702|13703.1|13701.1|13704.6|13702.6|13701.8|13699.8|43
1647433070000|2022-03-16 12:17:50|13703.3|13701.3|13703.9|13701.9|13704|13702|13702.8|13700.8|8
1647433080000|2022-03-16 12:18:00|13702.1|13700.1|13701.9|13699.9|13703.1|13701.1|13701.1|13699.1|53
1647433090000|2022-03-16 12:18:10|13702|13700|13701.9|13699.9|13703.8|13701.8|13701.9|13699.9|23
1647433100000|2022-03-16 12:18:20|13702|13700|13700.8|13698.8|13702|13700|13698.6|13696.6|80
1647433110000|2022-03-16 12:18:30|13700.6|13698.6|13703.3|13701.3|13704.3|13702.3|13700.5|13698.5|47
1647433120000|2022-03-16 12:18:40|13702.9|13700.9|13702.5|13700.5|13703.9|13701.9|13702.4|13700.4|21
1647433130000|2022-03-16 12:18:50|13702.6|13700.6|13703.3|13701.3|13703.4|13701.4|13701.6|13699.6|15
1647433140000|2022-03-16 12:19:00|13703.4|13701.4|13702.9|13700.9|13703.8|13701.8|13702.8|13700.8|11
1647433150000|2022-03-16 12:19:10|13703|13701|13700.9|13698.9|13703|13701|13700.5|13698.5|33
1647433160000|2022-03-16 12:19:20|13700.6|13698.6|13698.8|13696.8|13700.6|13698.6|13697.4|13695.4|59
1647433170000|2022-03-16 12:19:30|13699|13697|13698|13696|13699.4|13697.4|13698|13696|22
1647433180000|2022-03-16 12:19:40|13697.9|13695.9|13698.9|13696.9|13699.1|13697.1|13697.8|13695.8|17
1647433190000|2022-03-16 12:19:50|13698.8|13696.8|13698.3|13696.3|13699.5|13697.5|13697.1|13695.1|36
1647433200000|2022-03-16 12:20:00|13698|13696|13697.1|13695.1|13698.1|13696.1|13695.8|13693.8|49
1647433210000|2022-03-16 12:20:10|13697.4|13695.4|13696|13694|13697.4|13695.4|13695.8|13693.8|24
1647433220000|2022-03-16 12:20:20|13695.9|13693.9|13696.9|13694.9|13697.4|13695.4|13693.1|13691.1|88
1647433230000|2022-03-16 12:20:30|13695.6|13693.6|13695.9|13693.9|13696|13694|13695.3|13693.3|44
1647433240000|2022-03-16 12:20:40|13696|13694|13696.1|13694.1|13696.1|13694.1|13694.9|13692.9|11
1647433250000|2022-03-16 12:20:50|13696.4|13694.4|13696.4|13694.4|13697|13695|13695.8|13693.8|28
1647433260000|2022-03-16 12:21:00|13696.5|13694.5|13696|13694|13697.5|13695.5|13696|13694|21
1647433270000|2022-03-16 12:21:10|13696.1|13694.1|13693.6|13691.6|13696.3|13694.3|13693.6|13691.6|21
1647433280000|2022-03-16 12:21:20|13693.9|13691.9|13691.4|13689.4|13694|13692|13690.3|13688.3|101
1647433290000|2022-03-16 12:21:30|13691.5|13689.5|13689.9|13687.9|13692.6|13690.6|13689|13687|38
1647433300000|2022-03-16 12:21:40|13690.1|13688.1|13689.8|13687.8|13691|13689|13689.3|13687.3|19
1647433310000|2022-03-16 12:21:50|13689.6|13687.6|13694|13692|13694|13692|13689.5|13687.5|24
1647433320000|2022-03-16 12:22:00|13693.9|13691.9|13692.6|13690.6|13695.3|13693.3|13692.3|13690.3|40
1647433330000|2022-03-16 12:22:10|13692.1|13690.1|13697.3|13695.3|13700.1|13698.1|13691.8|13689.8|119
1647433340000|2022-03-16 12:22:20|13697.1|13695.1|13693.5|13691.5|13697.8|13695.8|13693.5|13691.5|21
1647433350000|2022-03-16 12:22:30|13693.6|13691.6|13692.8|13690.8|13694.4|13692.4|13692.8|13690.8|25
1647433360000|2022-03-16 12:22:40|13694|13692|13693.3|13691.3|13695.1|13693.1|13693.3|13691.3|23
1647433370000|2022-03-16 12:22:50|13693.1|13691.1|13697.6|13695.6|13698.4|13696.4|13693.1|13691.1|46
1647433380000|2022-03-16 12:23:00|13697.3|13695.3|13695.5|13693.5|13697.6|13695.6|13695.3|13693.3|37
1647433390000|2022-03-16 12:23:10|13695.4|13693.4|13696.1|13694.1|13696.3|13694.3|13695|13693|25
1647433400000|2022-03-16 12:23:20|13696|13694|13698.4|13696.4|13698.4|13696.4|13695.3|13693.3|8
1647433410000|2022-03-16 12:23:30|13698.3|13696.3|13697.5|13695.5|13698.8|13696.8|13696|13694|30
1647433420000|2022-03-16 12:23:40|13697.4|13695.4|13698.3|13696.3|13699.4|13697.4|13697.4|13695.4|21
1647433430000|2022-03-16 12:23:50|13698.4|13696.4|13699.9|13697.9|13700.3|13698.3|13696.9|13694.9|53
1647433440000|2022-03-16 12:24:00|13700|13698|13696|13694|13700.5|13698.5|13696|13694|51
1647433450000|2022-03-16 12:24:10|13696.1|13694.1|13691.5|13689.5|13696.3|13694.3|13690.9|13688.9|46
1647433460000|2022-03-16 12:24:20|13691.6|13689.6|13691.9|13689.9|13693|13691|13691.3|13689.3|7
1647433470000|2022-03-16 12:24:30|13691.8|13689.8|13691.9|13689.9|13693.1|13691.1|13690|13688|31
1647433480000|2022-03-16 12:24:40|13692|13690|13690.5|13688.5|13693|13691|13690|13688|21
1647433490000|2022-03-16 12:24:50|13690|13688|13690.8|13688.8|13691.1|13689.1|13689.8|13687.8|34
1647433500000|2022-03-16 12:25:00|13690.6|13688.6|13689.4|13687.4|13690.6|13688.6|13685.8|13683.8|124
1647433510000|2022-03-16 12:25:10|13689.3|13687.3|13691.8|13689.8|13691.8|13689.8|13688.8|13686.8|16
1647433520000|2022-03-16 12:25:20|13691.9|13689.9|13693.5|13691.5|13694.1|13692.1|13691.9|13689.9|22
1647433530000|2022-03-16 12:25:30|13693.6|13691.6|13692.3|13690.3|13693.6|13691.6|13691.8|13689.8|18
1647433540000|2022-03-16 12:25:40|13692.5|13690.5|13689.8|13687.8|13692.5|13690.5|13689.4|13687.4|26
1647433550000|2022-03-16 12:25:50|13689.5|13687.5|13689.1|13687.1|13690.5|13688.5|13689|13687|57
1647433560000|2022-03-16 12:26:00|13689|13687|13689.5|13687.5|13689.6|13687.6|13688.4|13686.4|27
1647433570000|2022-03-16 12:26:10|13689.4|13687.4|13690.5|13688.5|13691.5|13689.5|13689.4|13687.4|36
1647433580000|2022-03-16 12:26:20|13690.4|13688.4|13693.9|13691.9|13695.5|13693.5|13690.4|13688.4|43
1647433590000|2022-03-16 12:26:30|13694|13692|13693.9|13691.9|13694|13692|13693.4|13691.4|9
1647433600000|2022-03-16 12:26:40|13694|13692|13694.9|13692.9|13695.3|13693.3|13693.9|13691.9|28
1647433610000|2022-03-16 12:26:50|13695.3|13693.3|13694.8|13692.8|13695.6|13693.6|13694|13692|18
1647433620000|2022-03-16 12:27:00|13694.6|13692.6|13694|13692|13696.8|13694.8|13694|13692|40
1647433630000|2022-03-16 12:27:10|13694.1|13692.1|13694.6|13692.6|13695.5|13693.5|13694.1|13692.1|23
1647433640000|2022-03-16 12:27:20|13694.8|13692.8|13696.3|13694.3|13696.5|13694.5|13694.8|13692.8|6
1647433650000|2022-03-16 12:27:30|13696.5|13694.5|13698.6|13696.6|13698.6|13696.6|13696.5|13694.5|49
1647433660000|2022-03-16 12:27:40|13698.4|13696.4|13696.4|13694.4|13699.1|13697.1|13696.3|13694.3|32
1647433670000|2022-03-16 12:27:50|13696.3|13694.3|13695.9|13693.9|13696.3|13694.3|13695.3|13693.3|17
1647433680000|2022-03-16 12:28:00|13695.4|13693.4|13695.3|13693.3|13695.9|13693.9|13694.6|13692.6|46
1647433690000|2022-03-16 12:28:10|13695.1|13693.1|13694.8|13692.8|13695.1|13693.1|13688.8|13686.8|36
1647433700000|2022-03-16 12:28:20|13693.6|13691.6|13694|13692|13695|13693|13693.6|13691.6|16
1647433710000|2022-03-16 12:28:30|13694.1|13692.1|13694.1|13692.1|13695.1|13693.1|13694|13692|8
1647433720000|2022-03-16 12:28:40|13693.6|13691.6|13692.5|13690.5|13694|13692|13692.5|13690.5|8
1647433730000|2022-03-16 12:28:50|13692.6|13690.6|13693.6|13691.6|13693.6|13691.6|13692.5|13690.5|14
1647433740000|2022-03-16 12:29:00|13693.8|13691.8|13694.4|13692.4|13694.5|13692.5|13693.3|13691.3|19
1647433750000|2022-03-16 12:29:10|13694.5|13692.5|13695.5|13693.5|13695.9|13693.9|13694.5|13692.5|17
1647433760000|2022-03-16 12:29:20|13695.6|13693.6|13695|13693|13696|13694|13694.8|13692.8|18
1647433770000|2022-03-16 12:29:30|13694.5|13692.5|13694.6|13692.6|13694.8|13692.8|13693.9|13691.9|33
1647433780000|2022-03-16 12:29:40|13694.9|13692.9|13695|13693|13695.1|13693.1|13694.9|13692.9|1
1647433790000|2022-03-16 12:29:50|13695.1|13693.1|13692.6|13690.6|13695.1|13693.1|13691.3|13689.3|27
1647433800000|2022-03-16 12:30:00|13692.8|13690.8|13694.4|13692.4|13694.4|13692.4|13692.8|13690.8|14
1647433810000|2022-03-16 12:30:10|13694.5|13692.5|13698.8|13696.8|13701.9|13699.9|13694.5|13692.5|122
1647433820000|2022-03-16 12:30:20|13698.6|13696.6|13694.8|13692.8|13700.3|13698.3|13694.6|13692.6|54
1647433830000|2022-03-16 12:30:30|13694.6|13692.6|13685.9|13683.9|13694.6|13692.6|13685.6|13683.6|74
1647433840000|2022-03-16 12:30:40|13686.3|13684.3|13684.9|13682.9|13686.3|13684.3|13684.1|13682.1|77
1647433850000|2022-03-16 12:30:50|13685|13683|13685.6|13683.6|13686.3|13684.3|13684.8|13682.8|36
1647433860000|2022-03-16 12:31:00|13685.8|13683.8|13691.5|13689.5|13695.3|13693.3|13685.8|13683.8|62
1647433870000|2022-03-16 12:31:10|13692.5|13690.5|13690.6|13688.6|13695.3|13693.3|13689.1|13687.1|61
1647433880000|2022-03-16 12:31:20|13691|13689|13687.8|13685.8|13691.8|13689.8|13687.6|13685.6|76
1647433890000|2022-03-16 12:31:30|13687.6|13685.6|13687.3|13685.3|13689.4|13687.4|13686|13684|44
1647433900000|2022-03-16 12:31:40|13687.5|13685.5|13687.1|13685.1|13689.1|13687.1|13686.8|13684.8|67
1647433910000|2022-03-16 12:31:50|13687|13685|13685.8|13683.8|13687|13685|13683.9|13681.9|76
1647433920000|2022-03-16 12:32:00|13685.9|13683.9|13681.1|13679.1|13686.1|13684.1|13679.8|13677.8|92
1647433930000|2022-03-16 12:32:10|13680.9|13678.9|13681.1|13679.1|13681.6|13679.6|13677.9|13675.9|153
1647433940000|2022-03-16 12:32:20|13681|13679|13677.8|13675.8|13684.3|13682.3|13677.6|13675.6|118
1647433950000|2022-03-16 12:32:30|13677.6|13675.6|13677.3|13675.3|13678.8|13676.8|13675.1|13673.1|73
1647433960000|2022-03-16 12:32:40|13677.1|13675.1|13678.6|13676.6|13680|13678|13676.9|13674.9|47
1647433970000|2022-03-16 12:32:50|13678.5|13676.5|13677.6|13675.6|13680.1|13678.1|13676.8|13674.8|80
1647433980000|2022-03-16 12:33:00|13677.5|13675.5|13677.6|13675.6|13677.6|13675.6|13675.1|13673.1|50
1647433990000|2022-03-16 12:33:10|13677.3|13675.3|13676.6|13674.6|13679.6|13677.6|13675.5|13673.5|66
1647434000000|2022-03-16 12:33:20|13676.4|13674.4|13678.5|13676.5|13678.8|13676.8|13676.3|13674.3|38
1647434010000|2022-03-16 12:33:30|13678.6|13676.6|13677.1|13675.1|13678.6|13676.6|13676.4|13674.4|23
1647434020000|2022-03-16 12:33:40|13677.6|13675.6|13676.4|13674.4|13678.1|13676.1|13676|13674|17
1647434030000|2022-03-16 12:33:50|13676.5|13674.5|13677.6|13675.6|13678.1|13676.1|13675.9|13673.9|46
1647434040000|2022-03-16 12:34:00|13677.5|13675.5|13677.8|13675.8|13678.5|13676.5|13677|13675|27
1647434050000|2022-03-16 12:34:10|13677.5|13675.5|13676.8|13674.8|13678|13676|13675.9|13673.9|46
1647434060000|2022-03-16 12:34:20|13676.9|13674.9|13678.4|13676.4|13680.5|13678.5|13676.6|13674.6|78
1647434070000|2022-03-16 12:34:30|13678|13676|13679.3|13677.3|13679.3|13677.3|13676|13674|28
1647434080000|2022-03-16 12:34:40|13678.3|13676.3|13676.8|13674.8|13678.3|13676.3|13675.8|13673.8|46
1647434090000|2022-03-16 12:34:50|13677|13675|13677.5|13675.5|13677.5|13675.5|13675.8|13673.8|29
1647434100000|2022-03-16 12:35:00|13676.8|13674.8|13677.6|13675.6|13677.9|13675.9|13675|13673|47
1647434110000|2022-03-16 12:35:10|13676.6|13674.6|13675.1|13673.1|13677.5|13675.5|13674.9|13672.9|33
1647434120000|2022-03-16 12:35:20|13675.6|13673.6|13672.8|13670.8|13676.8|13674.8|13672.8|13670.8|55
1647434130000|2022-03-16 12:35:30|13672.9|13670.9|13665.3|13663.3|13673.3|13671.3|13664.6|13662.6|274
1647434140000|2022-03-16 12:35:40|13665.1|13663.1|13663.4|13661.4|13665.6|13663.6|13662.5|13660.5|136
1647434150000|2022-03-16 12:35:50|13663.5|13661.5|13662.5|13660.5|13663.6|13661.6|13660.5|13658.5|85
1647434160000|2022-03-16 12:36:00|13662|13660|13661.8|13659.8|13662.1|13660.1|13658.6|13656.6|110
1647434170000|2022-03-16 12:36:10|13662.9|13660.9|13661.5|13659.5|13663.1|13661.1|13660.6|13658.6|42
1647434180000|2022-03-16 12:36:20|13661|13659|13663.3|13661.3|13663.6|13661.6|13661|13659|106
1647434190000|2022-03-16 12:36:30|13663.4|13661.4|13659.4|13657.4|13663.4|13661.4|13658.8|13656.8|103
1647434200000|2022-03-16 12:36:40|13660.5|13658.5|13658.5|13656.5|13660.5|13658.5|13658.5|13656.5|75
1647434210000|2022-03-16 12:36:50|13658.6|13656.6|13662.9|13660.9|13663.6|13661.6|13658.6|13656.6|72
1647434220000|2022-03-16 12:37:00|13662.8|13660.8|13663.1|13661.1|13665.1|13663.1|13662.5|13660.5|79
1647434230000|2022-03-16 12:37:10|13663.3|13661.3|13665.5|13663.5|13665.8|13663.8|13663|13661|49
1647434240000|2022-03-16 12:37:20|13665.6|13663.6|13664.6|13662.6|13665.8|13663.8|13664.1|13662.1|76
1647434250000|2022-03-16 12:37:30|13665|13663|13663.8|13661.8|13665|13663|13663.3|13661.3|37
1647434260000|2022-03-16 12:37:40|13663.6|13661.6|13660.4|13658.4|13663.8|13661.8|13659.8|13657.8|52
1647434270000|2022-03-16 12:37:50|13660.3|13658.3|13661|13659|13662.4|13660.4|13660.3|13658.3|101
1647434280000|2022-03-16 12:38:00|13660.9|13658.9|13663.3|13661.3|13663.5|13661.5|13660.5|13658.5|31
1647434290000|2022-03-16 12:38:10|13663|13661|13662|13660|13663.5|13661.5|13661.8|13659.8|84
1647434300000|2022-03-16 12:38:20|13662.1|13660.1|13664.3|13662.3|13664.5|13662.5|13660.8|13658.8|78
1647434310000|2022-03-16 12:38:30|13664.4|13662.4|13663.3|13661.3|13665.6|13663.6|13662.4|13660.4|59
1647434320000|2022-03-16 12:38:40|13663.1|13661.1|13662.1|13660.1|13663.3|13661.3|13661.3|13659.3|27
1647434330000|2022-03-16 12:38:50|13662|13660|13661.8|13659.8|13662.5|13660.5|13660.4|13658.4|43
1647434340000|2022-03-16 12:39:00|13661|13659|13661|13659|13662|13660|13660.1|13658.1|46
1647434350000|2022-03-16 12:39:10|13661.1|13659.1|13659.3|13657.3|13662.1|13660.1|13658.3|13656.3|74
1647434360000|2022-03-16 12:39:20|13659.1|13657.1|13656.5|13654.5|13659.1|13657.1|13656.4|13654.4|58
1647434370000|2022-03-16 12:39:30|13657.1|13655.1|13656.9|13654.9|13657.6|13655.6|13655.8|13653.8|93
1647434380000|2022-03-16 12:39:40|13656.8|13654.8|13656.5|13654.5|13658.6|13656.6|13655.8|13653.8|69
1647434390000|2022-03-16 12:39:50|13656.6|13654.6|13656.8|13654.8|13658.3|13656.3|13656.5|13654.5|20
1647434400000|2022-03-16 12:40:00|13656.9|13654.9|13657.3|13655.3|13658.5|13656.5|13656.8|13654.8|30
1647434410000|2022-03-16 12:40:10|13657.4|13655.4|13659.1|13657.1|13660.1|13658.1|13657.4|13655.4|46
1647434420000|2022-03-16 12:40:20|13659|13657|13660.1|13658.1|13660.8|13658.8|13658.8|13656.8|19
1647434430000|2022-03-16 12:40:30|13660|13658|13660.8|13658.8|13660.9|13658.9|13658.9|13656.9|20
1647434440000|2022-03-16 12:40:40|13660.6|13658.6|13663.9|13661.9|13664.6|13662.6|13660.5|13658.5|50
1647434450000|2022-03-16 12:40:50|13664|13662|13664.3|13662.3|13664.5|13662.5|13662.9|13660.9|32
1647434460000|2022-03-16 12:41:00|13664.1|13662.1|13663.3|13661.3|13664.1|13662.1|13661.8|13659.8|33
1647434470000|2022-03-16 12:41:10|13663.4|13661.4|13664.3|13662.3|13664.5|13662.5|13663.3|13661.3|90
1647434480000|2022-03-16 12:41:20|13664.1|13662.1|13664.4|13662.4|13664.4|13662.4|13663.5|13661.5|14
1647434490000|2022-03-16 12:41:30|13664.3|13662.3|13664|13662|13665.5|13663.5|13663.4|13661.4|67
1647434500000|2022-03-16 12:41:40|13663.9|13661.9|13662.6|13660.6|13664|13662|13661.1|13659.1|38
1647434510000|2022-03-16 12:41:50|13662.5|13660.5|13662.5|13660.5|13663.1|13661.1|13661.1|13659.1|21
1647434520000|2022-03-16 12:42:00|13662.6|13660.6|13664.5|13662.5|13665.1|13663.1|13662.5|13660.5|25
1647434530000|2022-03-16 12:42:10|13664.4|13662.4|13668.6|13666.6|13669.3|13667.3|13664.3|13662.3|88
1647434540000|2022-03-16 12:42:20|13667.9|13665.9|13669.9|13667.9|13670.3|13668.3|13667.8|13665.8|53
1647434550000|2022-03-16 12:42:30|13670|13668|13667.3|13665.3|13670.5|13668.5|13665.5|13663.5|56
1647434560000|2022-03-16 12:42:40|13667.5|13665.5|13666.6|13664.6|13668.4|13666.4|13665.4|13663.4|49
1647434570000|2022-03-16 12:42:50|13666.8|13664.8|13664.9|13662.9|13667.3|13665.3|13664.9|13662.9|13
1647434580000|2022-03-16 12:43:00|13664.3|13662.3|13665.5|13663.5|13666.3|13664.3|13664.3|13662.3|40
1647434590000|2022-03-16 12:43:10|13665.6|13663.6|13664.4|13662.4|13665.8|13663.8|13664.3|13662.3|15
1647434600000|2022-03-16 12:43:20|13664.5|13662.5|13664.4|13662.4|13664.6|13662.6|13663.3|13661.3|7
1647434610000|2022-03-16 12:43:30|13664.5|13662.5|13664|13662|13664.5|13662.5|13663.9|13661.9|33
1647434620000|2022-03-16 12:43:40|13664.3|13662.3|13664.1|13662.1|13664.3|13662.3|13663.5|13661.5|193
1647434630000|2022-03-16 12:43:50|13664.8|13662.8|13668.5|13666.5|13668.5|13666.5|13664.8|13662.8|35
1647434640000|2022-03-16 12:44:00|13668.6|13666.6|13664.8|13662.8|13669.4|13667.4|13664.8|13662.8|12
1647434650000|2022-03-16 12:44:10|13664.9|13662.9|13665.8|13663.8|13665.8|13663.8|13663.5|13661.5|13
1647434660000|2022-03-16 12:44:20|13665.9|13663.9|13664|13662|13665.9|13663.9|13664|13662|14
1647434670000|2022-03-16 12:44:30|13663.6|13661.6|13665.4|13663.4|13666|13664|13663.4|13661.4|13
1647434680000|2022-03-16 12:44:40|13665.5|13663.5|13664.9|13662.9|13666.8|13664.8|13664.6|13662.6|26
1647434690000|2022-03-16 12:44:50|13665|13663|13664.9|13662.9|13665.5|13663.5|13664.3|13662.3|9
1647434700000|2022-03-16 12:45:00|13664.8|13662.8|13666.8|13664.8|13666.8|13664.8|13664.3|13662.3|25
1647434710000|2022-03-16 12:45:10|13666.5|13664.5|13665|13663|13667.8|13665.8|13665|13663|23
1647434720000|2022-03-16 12:45:20|13664.9|13662.9|13663.8|13661.8|13665.6|13663.6|13663.5|13661.5|12
1647434730000|2022-03-16 12:45:30|13663.6|13661.6|13663.9|13661.9|13663.9|13661.9|13662.1|13660.1|30
1647434740000|2022-03-16 12:45:40|13663.4|13661.4|13662.1|13660.1|13663.5|13661.5|13661.8|13659.8|34
1647434750000|2022-03-16 12:45:50|13662|13660|13659.5|13657.5|13662.1|13660.1|13658.4|13656.4|90
1647434760000|2022-03-16 12:46:00|13659.3|13657.3|13658.1|13656.1|13659.4|13657.4|13657.6|13655.6|28
1647434770000|2022-03-16 12:46:10|13658.3|13656.3|13653.1|13651.1|13658.6|13656.6|13650.9|13648.9|229
1647434780000|2022-03-16 12:46:20|13653.3|13651.3|13657.1|13655.1|13657.5|13655.5|13653.3|13651.3|51
1647434790000|2022-03-16 12:46:30|13657|13655|13655.3|13653.3|13658.3|13656.3|13655.3|13653.3|42
1647434800000|2022-03-16 12:46:40|13655.6|13653.6|13654.9|13652.9|13656.6|13654.6|13653.1|13651.1|64
1647434810000|2022-03-16 12:46:50|13654.8|13652.8|13656.1|13654.1|13656.8|13654.8|13654.4|13652.4|51
1647434820000|2022-03-16 12:47:00|13656|13654|13655.4|13653.4|13657.4|13655.4|13655.3|13653.3|25
1647434830000|2022-03-16 12:47:10|13655.6|13653.6|13655.4|13653.4|13655.8|13653.8|13654.9|13652.9|9
1647434840000|2022-03-16 12:47:20|13655.3|13653.3|13655|13653|13656.1|13654.1|13653.9|13651.9|35
1647434850000|2022-03-16 12:47:30|13654.9|13652.9|13656|13654|13656.8|13654.8|13654.8|13652.8|16
1647434860000|2022-03-16 12:47:40|13656.1|13654.1|13653.3|13651.3|13656.1|13654.1|13653|13651|30
1647434870000|2022-03-16 12:47:50|13653.5|13651.5|13652.8|13650.8|13654.3|13652.3|13652.3|13650.3|40
1647434880000|2022-03-16 12:48:00|13652.9|13650.9|13653.6|13651.6|13653.9|13651.9|13652.3|13650.3|23
1647434890000|2022-03-16 12:48:10|13653.5|13651.5|13653.9|13651.9|13654.6|13652.6|13652.9|13650.9|51
1647434900000|2022-03-16 12:48:20|13654|13652|13653.3|13651.3|13654.8|13652.8|13652.8|13650.8|19
1647434910000|2022-03-16 12:48:30|13653.4|13651.4|13652.6|13650.6|13654.3|13652.3|13652.3|13650.3|21
1647434920000|2022-03-16 12:48:40|13652.5|13650.5|13653.9|13651.9|13654.4|13652.4|13652.3|13650.3|77
1647434930000|2022-03-16 12:48:50|13653.8|13651.8|13653.4|13651.4|13655.1|13653.1|13652.9|13650.9|47
1647434940000|2022-03-16 12:49:00|13653.5|13651.5|13653.5|13651.5|13655.5|13653.5|13653.1|13651.1|42
1647434950000|2022-03-16 12:49:10|13653.6|13651.6|13653.1|13651.1|13653.9|13651.9|13652.6|13650.6|23
1647434960000|2022-03-16 12:49:20|13653.6|13651.6|13654|13652|13655.6|13653.6|13653.6|13651.6|40
1647434970000|2022-03-16 12:49:30|13654.1|13652.1|13654.6|13652.6|13654.9|13652.9|13652.4|13650.4|53
1647434980000|2022-03-16 12:49:40|13654.8|13652.8|13658|13656|13658.1|13656.1|13654.6|13652.6|49
1647434990000|2022-03-16 12:49:50|13658.1|13656.1|13659.4|13657.4|13659.4|13657.4|13657.3|13655.3|33
1647435000000|2022-03-16 12:50:00|13659.3|13657.3|13656.9|13654.9|13659.4|13657.4|13656.9|13654.9|19
1647435010000|2022-03-16 12:50:10|13656.8|13654.8|13652.9|13650.9|13656.8|13654.8|13652.3|13650.3|90
1647435020000|2022-03-16 12:50:20|13653|13651|13651.1|13649.1|13653.3|13651.3|13649.6|13647.6|135
1647435030000|2022-03-16 12:50:30|13650.8|13648.8|13648.9|13646.9|13650.8|13648.8|13646.9|13644.9|149
1647435040000|2022-03-16 12:50:40|13648.8|13646.8|13647.6|13645.6|13650.5|13648.5|13647.5|13645.5|58
1647435050000|2022-03-16 12:50:50|13647.8|13645.8|13655.6|13653.6|13655.9|13653.9|13646.9|13644.9|225
1647435060000|2022-03-16 12:51:00|13655.9|13653.9|13659.5|13657.5|13661|13659|13655.6|13653.6|116
1647435070000|2022-03-16 12:51:10|13659.4|13657.4|13660|13658|13660.8|13658.8|13659.3|13657.3|41
1647435080000|2022-03-16 12:51:20|13660.1|13658.1|13659.8|13657.8|13660.8|13658.8|13658.1|13656.1|42
1647435090000|2022-03-16 12:51:30|13659.6|13657.6|13658.9|13656.9|13659.6|13657.6|13657.8|13655.8|25
1647435100000|2022-03-16 12:51:40|13659|13657|13658.1|13656.1|13660|13658|13657.5|13655.5|44
1647435110000|2022-03-16 12:51:50|13658.3|13656.3|13656.8|13654.8|13658.9|13656.9|13656.1|13654.1|28
1647435120000|2022-03-16 12:52:00|13657|13655|13657.1|13655.1|13657.4|13655.4|13655.9|13653.9|32
1647435130000|2022-03-16 12:52:10|13657|13655|13658.9|13656.9|13663.5|13661.5|13656.6|13654.6|198
1647435140000|2022-03-16 12:52:20|13659|13657|13660.1|13658.1|13663.4|13661.4|13659|13657|61
1647435150000|2022-03-16 12:52:30|13660.4|13658.4|13663.1|13661.1|13663.3|13661.3|13660.1|13658.1|12
1647435160000|2022-03-16 12:52:40|13663.3|13661.3|13660.9|13658.9|13663.9|13661.9|13659.9|13657.9|47
1647435170000|2022-03-16 12:52:50|13660.5|13658.5|13658.8|13656.8|13662.3|13660.3|13658.8|13656.8|75
1647435180000|2022-03-16 12:53:00|13658.9|13656.9|13658.6|13656.6|13659|13657|13655.5|13653.5|54
1647435190000|2022-03-16 12:53:10|13658.4|13656.4|13658.3|13656.3|13658.8|13656.8|13656.8|13654.8|30
1647435200000|2022-03-16 12:53:20|13658.5|13656.5|13660.3|13658.3|13661|13659|13658.5|13656.5|41
1647435210000|2022-03-16 12:53:30|13660.8|13658.8|13659.6|13657.6|13660.8|13658.8|13659.5|13657.5|12
1647435220000|2022-03-16 12:53:40|13659.8|13657.8|13659.9|13657.9|13660.8|13658.8|13659.8|13657.8|29
1647435230000|2022-03-16 12:53:50|13660|13658|13656.5|13654.5|13660.5|13658.5|13656.5|13654.5|31
1647435240000|2022-03-16 12:54:00|13656.6|13654.6|13655.1|13653.1|13656.8|13654.8|13654.4|13652.4|28
1647435250000|2022-03-16 12:54:10|13655|13653|13655.1|13653.1|13656.6|13654.6|13654.3|13652.3|48
1647435260000|2022-03-16 12:54:20|13655.3|13653.3|13655.5|13653.5|13655.8|13653.8|13652.9|13650.9|37
1647435270000|2022-03-16 12:54:30|13654.6|13652.6|13654.5|13652.5|13655.6|13653.6|13653.8|13651.8|20
1647435280000|2022-03-16 12:54:40|13654.6|13652.6|13654.4|13652.4|13655.4|13653.4|13653.8|13651.8|17
1647435290000|2022-03-16 12:54:50|13654.5|13652.5|13654.5|13652.5|13656.3|13654.3|13654.4|13652.4|34
1647435300000|2022-03-16 12:55:00|13655.3|13653.3|13654.9|13652.9|13656.1|13654.1|13654.4|13652.4|42
1647435310000|2022-03-16 12:55:10|13654.8|13652.8|13653.4|13651.4|13654.9|13652.9|13653|13651|34
1647435320000|2022-03-16 12:55:20|13653.6|13651.6|13654.4|13652.4|13655.1|13653.1|13653.4|13651.4|17
1647435330000|2022-03-16 12:55:30|13653.9|13651.9|13654.4|13652.4|13655.6|13653.6|13652.9|13650.9|69
1647435340000|2022-03-16 12:55:40|13654.3|13652.3|13654.3|13652.3|13654.6|13652.6|13653.5|13651.5|35
1647435350000|2022-03-16 12:55:50|13654.1|13652.1|13658.6|13656.6|13658.6|13656.6|13654|13652|103
1647435360000|2022-03-16 12:56:00|13658.8|13656.8|13658.6|13656.6|13660|13658|13657.8|13655.8|73
1647435370000|2022-03-16 12:56:10|13658.8|13656.8|13660.5|13658.5|13661.3|13659.3|13658.6|13656.6|23
1647435380000|2022-03-16 12:56:20|13660.6|13658.6|13659.1|13657.1|13661.6|13659.6|13658.8|13656.8|33
1647435390000|2022-03-16 12:56:30|13659|13657|13655.6|13653.6|13659|13657|13655.4|13653.4|59
1647435400000|2022-03-16 12:56:40|13655.8|13653.8|13655.3|13653.3|13655.8|13653.8|13654.6|13652.6|27
1647435410000|2022-03-16 12:56:50|13655.5|13653.5|13653.4|13651.4|13655.6|13653.6|13652.9|13650.9|60
1647435420000|2022-03-16 12:57:00|13653.3|13651.3|13650.8|13648.8|13657.1|13655.1|13650.5|13648.5|100
1647435430000|2022-03-16 12:57:10|13650.6|13648.6|13650.4|13648.4|13650.8|13648.8|13648.6|13646.6|67
1647435440000|2022-03-16 12:57:20|13650.5|13648.5|13648.6|13646.6|13650.6|13648.6|13648.4|13646.4|34
1647435450000|2022-03-16 12:57:30|13648.5|13646.5|13647.4|13645.4|13649.1|13647.1|13646.6|13644.6|43
1647435460000|2022-03-16 12:57:40|13647.3|13645.3|13648.9|13646.9|13650.5|13648.5|13646.6|13644.6|45
1647435470000|2022-03-16 12:57:50|13648.8|13646.8|13647.6|13645.6|13649|13647|13647.3|13645.3|22
1647435480000|2022-03-16 12:58:00|13648.9|13646.9|13648.4|13646.4|13649.1|13647.1|13647.1|13645.1|15
1647435490000|2022-03-16 12:58:10|13648.6|13646.6|13650.3|13648.3|13650.4|13648.4|13648.1|13646.1|48
1647435500000|2022-03-16 12:58:20|13650.1|13648.1|13650.4|13648.4|13651.3|13649.3|13649.4|13647.4|34
1647435510000|2022-03-16 12:58:30|13650.5|13648.5|13651.9|13649.9|13652.1|13650.1|13649.6|13647.6|29
1647435520000|2022-03-16 12:58:40|13652|13650|13652.1|13650.1|13653.4|13651.4|13650.4|13648.4|94
1647435530000|2022-03-16 12:58:50|13652|13650|13650.6|13648.6|13652.9|13650.9|13649.8|13647.8|28
1647435540000|2022-03-16 12:59:00|13650.5|13648.5|13650.1|13648.1|13651.5|13649.5|13648.6|13646.6|51
1647435550000|2022-03-16 12:59:10|13650.3|13648.3|13651.6|13649.6|13651.6|13649.6|13648|13646|44
1647435560000|2022-03-16 12:59:20|13651.5|13649.5|13650.6|13648.6|13651.6|13649.6|13650|13648|21
1647435570000|2022-03-16 12:59:30|13650.8|13648.8|13650.5|13648.5|13650.8|13648.8|13647.9|13645.9|33
1647435580000|2022-03-16 12:59:40|13650.4|13648.4|13650.3|13648.3|13651.3|13649.3|13649.9|13647.9|29
1647435590000|2022-03-16 12:59:50|13650.1|13648.1|13652.4|13650.4|13653.4|13651.4|13650.1|13648.1|33
1647435600000|2022-03-16 13:00:00|13652.5|13650.5|13651.8|13649.8|13654.1|13652.1|13650.8|13648.8|94
1647435610000|2022-03-16 13:00:10|13651.6|13649.6|13652.1|13650.1|13652.4|13650.4|13650.6|13648.6|39
1647435620000|2022-03-16 13:00:20|13652|13650|13655.4|13653.4|13655.5|13653.5|13652|13650|56
1647435630000|2022-03-16 13:00:30|13655.3|13653.3|13652.9|13650.9|13655.3|13653.3|13650.6|13648.6|54
1647435640000|2022-03-16 13:00:40|13652.8|13650.8|13652.6|13650.6|13653.9|13651.9|13651.8|13649.8|19
1647435650000|2022-03-16 13:00:50|13652.9|13650.9|13652.5|13650.5|13654.1|13652.1|13652.4|13650.4|16
1647435660000|2022-03-16 13:01:00|13652.4|13650.4|13652.1|13650.1|13652.6|13650.6|13650.3|13648.3|38
1647435670000|2022-03-16 13:01:10|13652|13650|13649.6|13647.6|13652|13650|13649.4|13647.4|18
1647435680000|2022-03-16 13:01:20|13649.8|13647.8|13649.6|13647.6|13649.8|13647.8|13647.5|13645.5|38
1647435690000|2022-03-16 13:01:30|13649.5|13647.5|13643|13641|13649.5|13647.5|13639.9|13637.9|346
1647435700000|2022-03-16 13:01:40|13642.8|13640.8|13640.6|13638.6|13642.9|13640.9|13640.3|13638.3|74
1647435710000|2022-03-16 13:01:50|13641.4|13639.4|13640.6|13638.6|13641.8|13639.8|13638.5|13636.5|112
1647435720000|2022-03-16 13:02:00|13640.8|13638.8|13638.9|13636.9|13640.8|13638.8|13638.9|13636.9|57
1647435730000|2022-03-16 13:02:10|13639.1|13637.1|13640.1|13638.1|13641.1|13639.1|13638.5|13636.5|64
1647435740000|2022-03-16 13:02:20|13640|13638|13638.1|13636.1|13641.1|13639.1|13638.1|13636.1|64
1647435750000|2022-03-16 13:02:30|13637.9|13635.9|13638.4|13636.4|13638.8|13636.8|13637.9|13635.9|26
1647435760000|2022-03-16 13:02:40|13638.1|13636.1|13642.4|13640.4|13642.5|13640.5|13638.1|13636.1|101
1647435770000|2022-03-16 13:02:50|13642.6|13640.6|13642.9|13640.9|13643.4|13641.4|13641.5|13639.5|92
1647435780000|2022-03-16 13:03:00|13643|13641|13642.6|13640.6|13644.5|13642.5|13642.5|13640.5|67
1647435790000|2022-03-16 13:03:10|13643.4|13641.4|13642.5|13640.5|13644.6|13642.6|13642.4|13640.4|101
1647435800000|2022-03-16 13:03:20|13641.9|13639.9|13640.9|13638.9|13642.9|13640.9|13640.9|13638.9|37
1647435810000|2022-03-16 13:03:30|13641|13639|13640|13638|13641.5|13639.5|13640|13638|14
1647435820000|2022-03-16 13:03:40|13640.1|13638.1|13640.5|13638.5|13640.6|13638.6|13638.6|13636.6|46
1647435830000|2022-03-16 13:03:50|13640.4|13638.4|13640.9|13638.9|13641.8|13639.8|13640.4|13638.4|22
1647435840000|2022-03-16 13:04:00|13641|13639|13641.9|13639.9|13643|13641|13641|13639|36
1647435850000|2022-03-16 13:04:10|13642|13640|13641.3|13639.3|13642.5|13640.5|13640.9|13638.9|31
1647435860000|2022-03-16 13:04:20|13641.4|13639.4|13641.1|13639.1|13641.6|13639.6|13640.5|13638.5|31
1647435870000|2022-03-16 13:04:30|13641.3|13639.3|13641.9|13639.9|13642.4|13640.4|13641.1|13639.1|42
1647435880000|2022-03-16 13:04:40|13641.6|13639.6|13642.1|13640.1|13642.6|13640.6|13641.4|13639.4|22
1647435890000|2022-03-16 13:04:50|13642.3|13640.3|13640.1|13638.1|13642.4|13640.4|13639.9|13637.9|31
1647435900000|2022-03-16 13:05:00|13640|13638|13638.6|13636.6|13640.1|13638.1|13637.3|13635.3|77
1647435910000|2022-03-16 13:05:10|13638.8|13636.8|13636.3|13634.3|13638.8|13636.8|13634.6|13632.6|159
1647435920000|2022-03-16 13:05:20|13636.4|13634.4|13634|13632|13636.4|13634.4|13633.4|13631.4|56
1647435930000|2022-03-16 13:05:30|13633.9|13631.9|13634.8|13632.8|13634.9|13632.9|13633.3|13631.3|45
1647435940000|2022-03-16 13:05:40|13634.9|13632.9|13629.3|13627.3|13634.9|13632.9|13629.3|13627.3|142
1647435950000|2022-03-16 13:05:50|13629.4|13627.4|13629.3|13627.3|13630.4|13628.4|13627.4|13625.4|151
1647435960000|2022-03-16 13:06:00|13629.6|13627.6|13628.5|13626.5|13629.9|13627.9|13628.4|13626.4|70
1647435970000|2022-03-16 13:06:10|13628.4|13626.4|13628.1|13626.1|13629.4|13627.4|13627.9|13625.9|41
1647435980000|2022-03-16 13:06:20|13628.4|13626.4|13632.1|13630.1|13632.4|13630.4|13628.4|13626.4|76
1647435990000|2022-03-16 13:06:30|13632.6|13630.6|13631.1|13629.1|13633.6|13631.6|13631.1|13629.1|47
1647436000000|2022-03-16 13:06:40|13631|13629|13629.4|13627.4|13631.1|13629.1|13628.9|13626.9|57
1647436010000|2022-03-16 13:06:50|13629.6|13627.6|13632|13630|13632|13630|13629.5|13627.5|111
1647436020000|2022-03-16 13:07:00|13631.9|13629.9|13631.9|13629.9|13632.8|13630.8|13631.3|13629.3|33
1647436030000|2022-03-16 13:07:10|13631.6|13629.6|13632.9|13630.9|13633.3|13631.3|13631.3|13629.3|55
1647436040000|2022-03-16 13:07:20|13632.6|13630.6|13632.1|13630.1|13633.3|13631.3|13631.3|13629.3|44
1647436050000|2022-03-16 13:07:30|13631.9|13629.9|13634|13632|13634.1|13632.1|13631.1|13629.1|38
1647436060000|2022-03-16 13:07:40|13634.1|13632.1|13636.4|13634.4|13637.9|13635.9|13633.8|13631.8|106
1647436070000|2022-03-16 13:07:50|13636.3|13634.3|13635.9|13633.9|13638.8|13636.8|13635.9|13633.9|57
1647436080000|2022-03-16 13:08:00|13635.8|13633.8|13633.9|13631.9|13635.9|13633.9|13633.4|13631.4|42
1647436090000|2022-03-16 13:08:10|13634.5|13632.5|13635.8|13633.8|13635.9|13633.9|13634.4|13632.4|11
1647436100000|2022-03-16 13:08:20|13636.4|13634.4|13634.6|13632.6|13636.4|13634.4|13633.6|13631.6|39
1647436110000|2022-03-16 13:08:30|13634.8|13632.8|13635.1|13633.1|13635.8|13633.8|13634.4|13632.4|11
1647436120000|2022-03-16 13:08:40|13635.4|13633.4|13635.9|13633.9|13635.9|13633.9|13634.9|13632.9|40
1647436130000|2022-03-16 13:08:50|13635.8|13633.8|13633.5|13631.5|13637.1|13635.1|13633.5|13631.5|54
1647436140000|2022-03-16 13:09:00|13633.4|13631.4|13636.4|13634.4|13637|13635|13633.4|13631.4|47
1647436150000|2022-03-16 13:09:10|13636.8|13634.8|13637.4|13635.4|13638|13636|13636.3|13634.3|21
1647436160000|2022-03-16 13:09:20|13637.5|13635.5|13638.1|13636.1|13639.4|13637.4|13637.5|13635.5|51
1647436170000|2022-03-16 13:09:30|13638.3|13636.3|13638.8|13636.8|13639.5|13637.5|13638.3|13636.3|39
1647436180000|2022-03-16 13:09:40|13638.9|13636.9|13637.9|13635.9|13640|13638|13636.9|13634.9|87
1647436190000|2022-03-16 13:09:50|13637.6|13635.6|13638.4|13636.4|13638.5|13636.5|13637.4|13635.4|19
1647436200000|2022-03-16 13:10:00|13638.5|13636.5|13638.1|13636.1|13638.6|13636.6|13636.9|13634.9|49
1647436210000|2022-03-16 13:10:10|13637.9|13635.9|13639.1|13637.1|13639.4|13637.4|13637.8|13635.8|46
1647436220000|2022-03-16 13:10:20|13639.3|13637.3|13637.9|13635.9|13639.5|13637.5|13637.9|13635.9|32
1647436230000|2022-03-16 13:10:30|13638|13636|13637.6|13635.6|13638.8|13636.8|13637.3|13635.3|72
1647436240000|2022-03-16 13:10:40|13637.5|13635.5|13633.8|13631.8|13637.5|13635.5|13633.8|13631.8|122
1647436250000|2022-03-16 13:10:50|13633.6|13631.6|13634.6|13632.6|13635.9|13633.9|13633.6|13631.6|17
1647436260000|2022-03-16 13:11:00|13634.8|13632.8|13635.1|13633.1|13636.1|13634.1|13633.6|13631.6|27
1647436270000|2022-03-16 13:11:10|13635.4|13633.4|13636.4|13634.4|13636.9|13634.9|13635.4|13633.4|21
1647436280000|2022-03-16 13:11:20|13636.1|13634.1|13636.8|13634.8|13637.5|13635.5|13633.8|13631.8|39
1647436290000|2022-03-16 13:11:30|13636.9|13634.9|13634.5|13632.5|13636.9|13634.9|13634.4|13632.4|38
1647436300000|2022-03-16 13:11:40|13634.6|13632.6|13635.6|13633.6|13636.6|13634.6|13634.6|13632.6|41
1647436310000|2022-03-16 13:11:50|13635.4|13633.4|13635.6|13633.6|13637|13635|13635.4|13633.4|24
1647436320000|2022-03-16 13:12:00|13635.8|13633.8|13636.6|13634.6|13637.3|13635.3|13635.6|13633.6|25
1647436330000|2022-03-16 13:12:10|13636.8|13634.8|13635.9|13633.9|13637.1|13635.1|13635.6|13633.6|9
1647436340000|2022-03-16 13:12:20|13635.8|13633.8|13637.4|13635.4|13639.1|13637.1|13635.4|13633.4|35
1647436350000|2022-03-16 13:12:30|13637.3|13635.3|13638|13636|13638.1|13636.1|13636.9|13634.9|11
1647436360000|2022-03-16 13:12:40|13638.1|13636.1|13637.4|13635.4|13638.4|13636.4|13636.6|13634.6|20
1647436370000|2022-03-16 13:12:50|13637.5|13635.5|13638.9|13636.9|13639|13637|13637.4|13635.4|8
1647436380000|2022-03-16 13:13:00|13639|13637|13638.9|13636.9|13639.4|13637.4|13638.1|13636.1|36
1647436390000|2022-03-16 13:13:10|13639|13637|13641.3|13639.3|13641.3|13639.3|13637.9|13635.9|59
1647436400000|2022-03-16 13:13:20|13641.1|13639.1|13638.8|13636.8|13641.1|13639.1|13638.4|13636.4|38
1647436410000|2022-03-16 13:13:30|13638.9|13636.9|13638.1|13636.1|13639.5|13637.5|13638|13636|12
1647436420000|2022-03-16 13:13:40|13639.4|13637.4|13638.9|13636.9|13639.5|13637.5|13638.8|13636.8|27
1647436430000|2022-03-16 13:13:50|13639|13637|13639.1|13637.1|13640.1|13638.1|13638.4|13636.4|37
1647436440000|2022-03-16 13:14:00|13639|13637|13640.5|13638.5|13641.3|13639.3|13638.4|13636.4|57
1647436450000|2022-03-16 13:14:10|13640.9|13638.9|13637.9|13635.9|13642.4|13640.4|13635.6|13633.6|110
1647436460000|2022-03-16 13:14:20|13637.8|13635.8|13637.1|13635.1|13638.4|13636.4|13636.9|13634.9|61
1647436470000|2022-03-16 13:14:30|13637|13635|13635.5|13633.5|13637.9|13635.9|13634.9|13632.9|28
1647436480000|2022-03-16 13:14:40|13635.6|13633.6|13634.5|13632.5|13635.6|13633.6|13633.8|13631.8|77
1647436490000|2022-03-16 13:14:50|13634.4|13632.4|13632.5|13630.5|13635.6|13633.6|13632.5|13630.5|70
1647436500000|2022-03-16 13:15:00|13632.4|13630.4|13635|13633|13635.4|13633.4|13627.8|13625.8|130
1647436510000|2022-03-16 13:15:10|13635.1|13633.1|13641.1|13639.1|13641.4|13639.4|13635.1|13633.1|111
1647436520000|2022-03-16 13:15:20|13641.4|13639.4|13643.6|13641.6|13643.9|13641.9|13641.1|13639.1|112
1647436530000|2022-03-16 13:15:30|13643.8|13641.8|13645.5|13643.5|13645.9|13643.9|13643.4|13641.4|94
1647436540000|2022-03-16 13:15:40|13645.4|13643.4|13646.1|13644.1|13647.4|13645.4|13645.1|13643.1|72
1647436550000|2022-03-16 13:15:50|13646.3|13644.3|13644.3|13642.3|13646.9|13644.9|13644.3|13642.3|67
1647436560000|2022-03-16 13:16:00|13644.1|13642.1|13642.5|13640.5|13645.4|13643.4|13642.5|13640.5|42
1647436570000|2022-03-16 13:16:10|13642.4|13640.4|13643.4|13641.4|13644|13642|13642.3|13640.3|54
1647436580000|2022-03-16 13:16:20|13643.1|13641.1|13639|13637|13644.5|13642.5|13638.4|13636.4|93
1647436590000|2022-03-16 13:16:30|13638.9|13636.9|13635.1|13633.1|13638.9|13636.9|13634.9|13632.9|98
1647436600000|2022-03-16 13:16:40|13634.9|13632.9|13638.9|13636.9|13639.1|13637.1|13634.6|13632.6|46
1647436610000|2022-03-16 13:16:50|13638.5|13636.5|13638.5|13636.5|13639.4|13637.4|13638.1|13636.1|27
1647436620000|2022-03-16 13:17:00|13638.6|13636.6|13636.6|13634.6|13638.8|13636.8|13635.1|13633.1|73
1647436630000|2022-03-16 13:17:10|13636.4|13634.4|13637.1|13635.1|13638|13636|13635.6|13633.6|25
1647436640000|2022-03-16 13:17:20|13637.3|13635.3|13639.8|13637.8|13640.9|13638.9|13636.6|13634.6|39
1647436650000|2022-03-16 13:17:30|13639.6|13637.6|13639.1|13637.1|13640.4|13638.4|13639|13637|13
1647436660000|2022-03-16 13:17:40|13639.3|13637.3|13638.5|13636.5|13639.9|13637.9|13636.6|13634.6|53
1647436670000|2022-03-16 13:17:50|13638.6|13636.6|13639.4|13637.4|13640.6|13638.6|13638.6|13636.6|28
1647436680000|2022-03-16 13:18:00|13639.3|13637.3|13638.9|13636.9|13639.4|13637.4|13638.6|13636.6|8
1647436690000|2022-03-16 13:18:10|13639|13637|13641.4|13639.4|13641.6|13639.6|13638.8|13636.8|46
1647436700000|2022-03-16 13:18:20|13641.5|13639.5|13640.4|13638.4|13641.9|13639.9|13640.1|13638.1|21
1647436710000|2022-03-16 13:18:30|13640.5|13638.5|13643.4|13641.4|13644.1|13642.1|13640.4|13638.4|39
1647436720000|2022-03-16 13:18:40|13643.3|13641.3|13644.8|13642.8|13644.8|13642.8|13643.3|13641.3|29
1647436730000|2022-03-16 13:18:50|13644.9|13642.9|13645.1|13643.1|13645.4|13643.4|13643.4|13641.4|26
1647436740000|2022-03-16 13:19:00|13645.3|13643.3|13645.1|13643.1|13645.4|13643.4|13643.8|13641.8|31
1647436750000|2022-03-16 13:19:10|13645.4|13643.4|13644.4|13642.4|13645.9|13643.9|13643.6|13641.6|50
1647436760000|2022-03-16 13:19:20|13644.1|13642.1|13644.6|13642.6|13644.8|13642.8|13643.9|13641.9|31
1647436770000|2022-03-16 13:19:30|13644.8|13642.8|13646.8|13644.8|13646.9|13644.9|13644.4|13642.4|37
1647436780000|2022-03-16 13:19:40|13646.9|13644.9|13646.8|13644.8|13647.9|13645.9|13646.3|13644.3|36
1647436790000|2022-03-16 13:19:50|13646.6|13644.6|13646.8|13644.8|13647.5|13645.5|13646.4|13644.4|14
1647436800000|2022-03-16 13:20:00|13646|13644|13645.9|13643.9|13646.3|13644.3|13644.4|13642.4|96
1647436810000|2022-03-16 13:20:10|13645.8|13643.8|13646.4|13644.4|13646.5|13644.5|13644.1|13642.1|36
1647436820000|2022-03-16 13:20:20|13646.3|13644.3|13647.4|13645.4|13647.5|13645.5|13646|13644|35
1647436830000|2022-03-16 13:20:30|13647.5|13645.5|13645.8|13643.8|13648|13646|13645.8|13643.8|31
1647436840000|2022-03-16 13:20:40|13645.9|13643.9|13643.1|13641.1|13646.9|13644.9|13642.6|13640.6|66
1647436850000|2022-03-16 13:20:50|13642.9|13640.9|13642.9|13640.9|13644.3|13642.3|13642.8|13640.8|23
1647436860000|2022-03-16 13:21:00|13642.6|13640.6|13644.3|13642.3|13644.5|13642.5|13642.6|13640.6|26
1647436870000|2022-03-16 13:21:10|13644.1|13642.1|13645.6|13643.6|13645.6|13643.6|13644.1|13642.1|29
1647436880000|2022-03-16 13:21:20|13645.5|13643.5|13645.4|13643.4|13645.6|13643.6|13644|13642|24
1647436890000|2022-03-16 13:21:30|13645.9|13643.9|13646.3|13644.3|13646.3|13644.3|13645.3|13643.3|111
1647436900000|2022-03-16 13:21:40|13647.1|13645.1|13648.3|13646.3|13648.3|13646.3|13646.6|13644.6|44
1647436910000|2022-03-16 13:21:50|13648.1|13646.1|13650.4|13648.4|13650.9|13648.9|13647.9|13645.9|132
1647436920000|2022-03-16 13:22:00|13650.3|13648.3|13649.6|13647.6|13652.6|13650.6|13649.6|13647.6|108
1647436930000|2022-03-16 13:22:10|13649.8|13647.8|13649.3|13647.3|13649.9|13647.9|13648.4|13646.4|159
1647436940000|2022-03-16 13:22:20|13649.4|13647.4|13649|13647|13650.1|13648.1|13648.5|13646.5|39
1647436950000|2022-03-16 13:22:30|13648.9|13646.9|13645.4|13643.4|13649.3|13647.3|13644.5|13642.5|94
1647436960000|2022-03-16 13:22:40|13645.1|13643.1|13647.1|13645.1|13647.4|13645.4|13645.1|13643.1|17
1647436970000|2022-03-16 13:22:50|13647.3|13645.3|13648.1|13646.1|13648.6|13646.6|13647.3|13645.3|21
1647436980000|2022-03-16 13:23:00|13648|13646|13649.6|13647.6|13649.9|13647.9|13647.3|13645.3|34
1647436990000|2022-03-16 13:23:10|13649.5|13647.5|13651|13649|13651.6|13649.6|13649.5|13647.5|37
1647437000000|2022-03-16 13:23:20|13651.1|13649.1|13650.1|13648.1|13651.1|13649.1|13649.3|13647.3|4
1647437010000|2022-03-16 13:23:30|13650.3|13648.3|13649.9|13647.9|13650.4|13648.4|13649.8|13647.8|5
1647437020000|2022-03-16 13:23:40|13650.1|13648.1|13650.9|13648.9|13651|13649|13650.1|13648.1|13
1647437030000|2022-03-16 13:23:50|13650.8|13648.8|13650.6|13648.6|13650.9|13648.9|13650.4|13648.4|13
1647437040000|2022-03-16 13:24:00|13650.8|13648.8|13649.3|13647.3|13651|13649|13649.3|13647.3|25
1647437050000|2022-03-16 13:24:10|13648.9|13646.9|13652|13650|13652.5|13650.5|13648.9|13646.9|60
1647437060000|2022-03-16 13:24:20|13653.1|13651.1|13654|13652|13654.6|13652.6|13652.3|13650.3|68
1647437070000|2022-03-16 13:24:30|13653.9|13651.9|13654.4|13652.4|13655|13653|13653.4|13651.4|76
1647437080000|2022-03-16 13:24:40|13654.3|13652.3|13654.8|13652.8|13659.3|13657.3|13654.3|13652.3|453
1647437090000|2022-03-16 13:24:50|13654.6|13652.6|13656.1|13654.1|13656.6|13654.6|13654.6|13652.6|73
1647437100000|2022-03-16 13:25:00|13656|13654|13655.4|13653.4|13657.3|13655.3|13654.3|13652.3|55
1647437110000|2022-03-16 13:25:10|13655.1|13653.1|13651.9|13649.9|13655.1|13653.1|13651.9|13649.9|76
1647437120000|2022-03-16 13:25:20|13651.8|13649.8|13650.1|13648.1|13652.3|13650.3|13649.5|13647.5|77
1647437130000|2022-03-16 13:25:30|13650.4|13648.4|13651.1|13649.1|13651.1|13649.1|13649.9|13647.9|56
1647437140000|2022-03-16 13:25:40|13651.6|13649.6|13651.4|13649.4|13652.6|13650.6|13651.4|13649.4|56
1647437150000|2022-03-16 13:25:50|13651.6|13649.6|13651.1|13649.1|13651.8|13649.8|13650.8|13648.8|21
1647437160000|2022-03-16 13:26:00|13651.4|13649.4|13650.9|13648.9|13651.8|13649.8|13650.6|13648.6|23
1647437170000|2022-03-16 13:26:10|13651|13649|13650.1|13648.1|13651.6|13649.6|13649.9|13647.9|30
1647437180000|2022-03-16 13:26:20|13650|13648|13646.9|13644.9|13650.1|13648.1|13646.8|13644.8|67
1647437190000|2022-03-16 13:26:30|13646.8|13644.8|13644.6|13642.6|13646.8|13644.8|13644.4|13642.4|75
1647437200000|2022-03-16 13:26:40|13644.5|13642.5|13644.3|13642.3|13646.1|13644.1|13643.3|13641.3|68
1647437210000|2022-03-16 13:26:50|13644.4|13642.4|13642.4|13640.4|13644.4|13642.4|13642.3|13640.3|70
1647437220000|2022-03-16 13:27:00|13642.3|13640.3|13641.9|13639.9|13642.9|13640.9|13641.1|13639.1|54
1647437230000|2022-03-16 13:27:10|13642|13640|13644.3|13642.3|13644.4|13642.4|13642|13640|54
1647437240000|2022-03-16 13:27:20|13644.1|13642.1|13642.1|13640.1|13644.1|13642.1|13641.8|13639.8|50
1647437250000|2022-03-16 13:27:30|13642|13640|13641.6|13639.6|13642.4|13640.4|13640.9|13638.9|42
1647437260000|2022-03-16 13:27:40|13642.4|13640.4|13636|13634|13642.4|13640.4|13635.8|13633.8|154
1647437270000|2022-03-16 13:27:50|13636.1|13634.1|13633.6|13631.6|13636.1|13634.1|13633.4|13631.4|122
1647437280000|2022-03-16 13:28:00|13633.4|13631.4|13629.1|13627.1|13633.4|13631.4|13629.1|13627.1|185
1647437290000|2022-03-16 13:28:10|13629.3|13627.3|13621.5|13619.5|13629.3|13627.3|13621.5|13619.5|318
1647437300000|2022-03-16 13:28:20|13621.4|13619.4|13622.6|13620.6|13623.6|13621.6|13621.3|13619.3|211
1647437310000|2022-03-16 13:28:30|13622.5|13620.5|13619.8|13617.8|13622.6|13620.6|13618.1|13616.1|217
1647437320000|2022-03-16 13:28:40|13619.9|13617.9|13621.6|13619.6|13621.6|13619.6|13618.1|13616.1|173
1647437330000|2022-03-16 13:28:50|13621.5|13619.5|13625.3|13623.3|13625.3|13623.3|13620.3|13618.3|139
1647437340000|2022-03-16 13:29:00|13625.1|13623.1|13624|13622|13625.1|13623.1|13623.1|13621.1|114
1647437350000|2022-03-16 13:29:10|13624.1|13622.1|13623.8|13621.8|13625.5|13623.5|13623.4|13621.4|108
1647437360000|2022-03-16 13:29:20|13624.1|13622.1|13626.4|13624.4|13626.4|13624.4|13622.8|13620.8|115
1647437370000|2022-03-16 13:29:30|13625.9|13623.9|13626|13624|13627|13625|13625.3|13623.3|128
1647437380000|2022-03-16 13:29:40|13626.1|13624.1|13625.9|13623.9|13626.9|13624.9|13625.4|13623.4|104
1647437390000|2022-03-16 13:29:50|13625.5|13623.5|13623.1|13621.1|13627|13625|13620.5|13618.5|328
1647437400000|2022-03-16 13:30:00|13623.4|13621.4|13628.3|13627.3|13640.4|13639.4|13620.1|13619.1|1447
1647437410000|2022-03-16 13:30:10|13627.9|13626.9|13637.8|13636.8|13641.4|13640.4|13627.6|13626.6|623
1647437420000|2022-03-16 13:30:20|13639.3|13638.3|13646.9|13645.9|13647.4|13646.4|13638.9|13637.9|464
1647437430000|2022-03-16 13:30:30|13646.5|13645.5|13648.1|13647.1|13649.8|13648.8|13642.8|13641.8|376
1647437440000|2022-03-16 13:30:40|13648.8|13647.8|13645.8|13644.8|13649.9|13648.9|13640.5|13639.5|406
1647437450000|2022-03-16 13:30:50|13645.1|13644.1|13644.4|13643.4|13649.8|13648.8|13641.6|13640.6|332
1647437460000|2022-03-16 13:31:00|13644.1|13643.1|13651.4|13650.4|13657.4|13656.4|13644.1|13643.1|545
1647437470000|2022-03-16 13:31:10|13651.3|13650.3|13658.4|13657.4|13661.1|13660.1|13651.3|13650.3|415
1647437480000|2022-03-16 13:31:20|13655.9|13654.9|13648|13647|13660.4|13659.4|13645.6|13644.6|543
1647437490000|2022-03-16 13:31:30|13648.1|13647.1|13644.3|13643.3|13648.9|13647.9|13644.1|13643.1|304
1647437500000|2022-03-16 13:31:40|13643.8|13642.8|13646.4|13645.4|13649.9|13648.9|13641.1|13640.1|310
1647437510000|2022-03-16 13:31:50|13646.8|13645.8|13640.1|13639.1|13650.6|13649.6|13638.3|13637.3|298
1647437520000|2022-03-16 13:32:00|13640.6|13639.6|13642.4|13641.4|13647.9|13646.9|13640.6|13639.6|325
1647437530000|2022-03-16 13:32:10|13642.1|13641.1|13637.4|13636.4|13642.1|13641.1|13633.5|13632.5|438
1647437540000|2022-03-16 13:32:20|13637.8|13636.8|13634.6|13633.6|13639|13638|13631.9|13630.9|213
1647437550000|2022-03-16 13:32:30|13634.8|13633.8|13633|13632|13636.4|13635.4|13628|13627|344
1647437560000|2022-03-16 13:32:40|13632.9|13631.9|13626|13625|13634.5|13633.5|13625.9|13624.9|247
1647437570000|2022-03-16 13:32:50|13625.9|13624.9|13632.9|13631.9|13635.3|13634.3|13625.9|13624.9|309
1647437580000|2022-03-16 13:33:00|13633.5|13632.5|13630.8|13629.8|13636.5|13635.5|13629|13628|237
1647437590000|2022-03-16 13:33:10|13630.9|13629.9|13629.1|13628.1|13631.8|13630.8|13627.4|13626.4|293
1647437600000|2022-03-16 13:33:20|13628.3|13627.3|13626.9|13625.9|13630.8|13629.8|13616.4|13615.4|541
1647437610000|2022-03-16 13:33:30|13627|13626|13624.1|13623.1|13627.5|13626.5|13616.8|13615.8|434
1647437620000|2022-03-16 13:33:40|13624|13623|13623.9|13622.9|13627.9|13626.9|13623.1|13622.1|274
1647437630000|2022-03-16 13:33:50|13623|13622|13628.8|13627.8|13631|13630|13620.8|13619.8|255
1647437640000|2022-03-16 13:34:00|13628.9|13627.9|13633.3|13632.3|13634.6|13633.6|13625.4|13624.4|357
1647437650000|2022-03-16 13:34:10|13633.5|13632.5|13627.6|13626.6|13637.4|13636.4|13627.6|13626.6|356
1647437660000|2022-03-16 13:34:20|13627.3|13626.3|13636.6|13635.6|13638|13637|13626.1|13625.1|233
1647437670000|2022-03-16 13:34:30|13636.8|13635.8|13646.8|13645.8|13647.3|13646.3|13634.4|13633.4|401
1647437680000|2022-03-16 13:34:40|13646.5|13645.5|13650.1|13649.1|13652.5|13651.5|13646.5|13645.5|222
1647437690000|2022-03-16 13:34:50|13648.5|13647.5|13650.8|13649.8|13654.8|13653.8|13648.1|13647.1|257
1647437700000|2022-03-16 13:35:00|13651.1|13650.1|13646.3|13645.3|13653.8|13652.8|13641.5|13640.5|337
1647437710000|2022-03-16 13:35:10|13646.5|13645.5|13656.5|13655.5|13657.4|13656.4|13644.3|13643.3|337
1647437720000|2022-03-16 13:35:20|13656.6|13655.6|13663.8|13662.8|13663.9|13662.9|13655|13654|428
1647437730000|2022-03-16 13:35:30|13663.9|13662.9|13665.8|13664.8|13666.4|13665.4|13660.4|13659.4|328
1647437740000|2022-03-16 13:35:40|13665.9|13664.9|13661.1|13660.1|13666.5|13665.5|13657.1|13656.1|270
1647437750000|2022-03-16 13:35:50|13660.8|13659.8|13655.5|13654.5|13663.1|13662.1|13654.1|13653.1|269
1647437760000|2022-03-16 13:36:00|13654.9|13653.9|13655.6|13654.6|13656.4|13655.4|13645.8|13644.8|329
1647437770000|2022-03-16 13:36:10|13654.8|13653.8|13667.4|13666.4|13668.9|13667.9|13653.4|13652.4|343
1647437780000|2022-03-16 13:36:20|13667|13666|13662.8|13661.8|13667|13666|13660.3|13659.3|236
1647437790000|2022-03-16 13:36:30|13663.1|13662.1|13666.4|13665.4|13668.9|13667.9|13657.6|13656.6|372
1647437800000|2022-03-16 13:36:40|13667|13666|13666.9|13665.9|13671.5|13670.5|13664.5|13663.5|235
1647437810000|2022-03-16 13:36:50|13667.6|13666.6|13668.9|13667.9|13670.5|13669.5|13666.1|13665.1|158
1647437820000|2022-03-16 13:37:00|13668.5|13667.5|13677.3|13676.3|13677.9|13676.9|13668.5|13667.5|370
1647437830000|2022-03-16 13:37:10|13677.4|13676.4|13675.6|13674.6|13680.1|13679.1|13674.6|13673.6|405
1647437840000|2022-03-16 13:37:20|13675.8|13674.8|13677.9|13676.9|13678.8|13677.8|13672.3|13671.3|278
1647437850000|2022-03-16 13:37:30|13678.1|13677.1|13670.8|13669.8|13678.1|13677.1|13669.1|13668.1|280
1647437860000|2022-03-16 13:37:40|13670.5|13669.5|13667.6|13666.6|13670.9|13669.9|13664.6|13663.6|299
1647437870000|2022-03-16 13:37:50|13668.9|13667.9|13666.4|13665.4|13670.4|13669.4|13661.9|13660.9|349
1647437880000|2022-03-16 13:38:00|13667.4|13666.4|13670.3|13669.3|13677.6|13676.6|13666.5|13665.5|708
1647437890000|2022-03-16 13:38:10|13670.6|13669.6|13679.4|13678.4|13680.1|13679.1|13670.3|13669.3|201
1647437900000|2022-03-16 13:38:20|13680|13679|13675.4|13674.4|13685.9|13684.9|13675|13674|443
1647437910000|2022-03-16 13:38:30|13675.1|13674.1|13674.6|13673.6|13678|13677|13671.4|13670.4|185
1647437920000|2022-03-16 13:38:40|13674.4|13673.4|13678|13677|13684|13683|13667.9|13666.9|727
1647437930000|2022-03-16 13:38:50|13677.9|13676.9|13687.9|13686.9|13691|13690|13677.9|13676.9|405
1647437940000|2022-03-16 13:39:00|13687.6|13686.6|13690.9|13689.9|13694|13693|13687.6|13686.6|373
1647437950000|2022-03-16 13:39:10|13691|13690|13689.6|13688.6|13697.1|13696.1|13688|13687|312
1647437960000|2022-03-16 13:39:20|13689.5|13688.5|13695.3|13694.3|13696.1|13695.1|13689.3|13688.3|242
1647437970000|2022-03-16 13:39:30|13694.8|13693.8|13692.9|13691.9|13695.4|13694.4|13690.1|13689.1|180
1647437980000|2022-03-16 13:39:40|13693.9|13692.9|13685.8|13684.8|13694.5|13693.5|13683.5|13682.5|186
1647437990000|2022-03-16 13:39:50|13685.6|13684.6|13683.5|13682.5|13687.9|13686.9|13682.1|13681.1|250
1647438000000|2022-03-16 13:40:00|13683.3|13682.3|13686.8|13685.8|13688.3|13687.3|13682.9|13681.9|328
1647438010000|2022-03-16 13:40:10|13686.9|13685.9|13687.6|13686.6|13693.1|13692.1|13682.1|13681.1|382
1647438020000|2022-03-16 13:40:20|13687.9|13686.9|13692.8|13691.8|13692.8|13691.8|13687.9|13686.9|257
1647438030000|2022-03-16 13:40:30|13692.4|13691.4|13692.9|13691.9|13694.4|13693.4|13690.6|13689.6|214
1647438040000|2022-03-16 13:40:40|13693|13692|13690.4|13689.4|13697.9|13696.9|13689.6|13688.6|267
1647438050000|2022-03-16 13:40:50|13690.6|13689.6|13681.3|13680.3|13692.5|13691.5|13680.1|13679.1|305
1647438060000|2022-03-16 13:41:00|13681.4|13680.4|13682|13681|13682.8|13681.8|13673.4|13672.4|461
1647438070000|2022-03-16 13:41:10|13681.6|13680.6|13684.6|13683.6|13687.9|13686.9|13680.9|13679.9|271
1647438080000|2022-03-16 13:41:20|13684.4|13683.4|13682.1|13681.1|13685|13684|13677.9|13676.9|191
1647438090000|2022-03-16 13:41:30|13681.9|13680.9|13685.5|13684.5|13686.8|13685.8|13681.3|13680.3|140
1647438100000|2022-03-16 13:41:40|13685.4|13684.4|13690|13689|13691|13690|13683.1|13682.1|237
1647438110000|2022-03-16 13:41:50|13690.3|13689.3|13694.1|13693.1|13697.6|13696.6|13689|13688|306
1647438120000|2022-03-16 13:42:00|13694|13693|13703.1|13702.1|13703.4|13702.4|13694|13693|563
1647438130000|2022-03-16 13:42:10|13703.3|13702.3|13703.3|13702.3|13704.3|13703.3|13700.3|13699.3|267
1647438140000|2022-03-16 13:42:20|13703|13702|13701.9|13700.9|13704.3|13703.3|13700.9|13699.9|246
1647438150000|2022-03-16 13:42:30|13702.3|13701.3|13703.4|13702.4|13703.4|13702.4|13699.3|13698.3|230
1647438160000|2022-03-16 13:42:40|13703.3|13702.3|13707.6|13706.6|13708.6|13707.6|13703.3|13702.3|341
1647438170000|2022-03-16 13:42:50|13707.5|13706.5|13707.1|13706.1|13709.5|13708.5|13705.6|13704.6|227
1647438180000|2022-03-16 13:43:00|13707|13706|13720.8|13719.8|13721.3|13720.3|13707|13706|786
1647438190000|2022-03-16 13:43:10|13720.4|13719.4|13720.4|13719.4|13721.5|13720.5|13714.9|13713.9|296
1647438200000|2022-03-16 13:43:20|13719.8|13718.8|13716.5|13715.5|13721|13720|13713|13712|417
1647438210000|2022-03-16 13:43:30|13716.4|13715.4|13711.5|13710.5|13716.6|13715.6|13709.6|13708.6|255
1647438220000|2022-03-16 13:43:40|13711.9|13710.9|13713.6|13712.6|13714.9|13713.9|13710.9|13709.9|152
1647438230000|2022-03-16 13:43:50|13714.4|13713.4|13711.9|13710.9|13716.6|13715.6|13710.5|13709.5|175
1647438240000|2022-03-16 13:44:00|13711.8|13710.8|13712.6|13711.6|13715.3|13714.3|13708.4|13707.4|209
1647438250000|2022-03-16 13:44:10|13712.8|13711.8|13717.4|13716.4|13718.3|13717.3|13709.4|13708.4|216
1647438260000|2022-03-16 13:44:20|13717.9|13716.9|13710.1|13709.1|13717.9|13716.9|13708.3|13707.3|189
1647438270000|2022-03-16 13:44:30|13710.3|13709.3|13709.4|13708.4|13714.4|13713.4|13709.1|13708.1|253
1647438280000|2022-03-16 13:44:40|13708.4|13707.4|13713.9|13712.9|13714.6|13713.6|13707.5|13706.5|171
1647438290000|2022-03-16 13:44:50|13713.8|13712.8|13711.4|13710.4|13713.9|13712.9|13706.3|13705.3|235
1647438300000|2022-03-16 13:45:00|13710.9|13709.9|13718|13717|13722.9|13721.9|13710.4|13709.4|613
1647438310000|2022-03-16 13:45:10|13718.3|13717.3|13722.5|13721.5|13725.1|13724.1|13715.4|13714.4|499
1647438320000|2022-03-16 13:45:20|13722.6|13721.6|13718.9|13717.9|13724.9|13723.9|13718.5|13717.5|297
1647438330000|2022-03-16 13:45:30|13718.8|13717.8|13719.6|13718.6|13728.9|13727.9|13717.1|13716.1|375
1647438340000|2022-03-16 13:45:40|13720.4|13719.4|13718.4|13717.4|13720.6|13719.6|13717.4|13716.4|158
1647438350000|2022-03-16 13:45:50|13718.1|13717.1|13716.9|13715.9|13720|13719|13716|13715|146
1647438360000|2022-03-16 13:46:00|13717.4|13716.4|13723.6|13722.6|13724.6|13723.6|13717.4|13716.4|209
1647438370000|2022-03-16 13:46:10|13724|13723|13727.1|13726.1|13730.8|13729.8|13723.4|13722.4|346
1647438380000|2022-03-16 13:46:20|13727.3|13726.3|13731.9|13730.9|13733.6|13732.6|13725.5|13724.5|322
1647438390000|2022-03-16 13:46:30|13731.6|13730.6|13737.9|13736.9|13738.1|13737.1|13730.8|13729.8|498
1647438400000|2022-03-16 13:46:40|13738.1|13737.1|13740.4|13739.4|13742.3|13741.3|13734.6|13733.6|455
1647438410000|2022-03-16 13:46:50|13740.9|13739.9|13739.1|13738.1|13741.8|13740.8|13737.4|13736.4|218
1647438420000|2022-03-16 13:47:00|13739.3|13738.3|13748.4|13747.4|13749.3|13748.3|13739.3|13738.3|551
1647438430000|2022-03-16 13:47:10|13748.5|13747.5|13747.6|13746.6|13749.9|13748.9|13745.9|13744.9|371
1647438440000|2022-03-16 13:47:20|13748.1|13747.1|13746|13745|13749.4|13748.4|13745.8|13744.8|275
1647438450000|2022-03-16 13:47:30|13746.1|13745.1|13742.5|13741.5|13747.8|13746.8|13742|13741|343
1647438460000|2022-03-16 13:47:40|13742.1|13741.1|13741.8|13740.8|13743.5|13742.5|13740.1|13739.1|402
1647438470000|2022-03-16 13:47:50|13742.1|13741.1|13740.9|13739.9|13742.3|13741.3|13737.4|13736.4|356
1647438480000|2022-03-16 13:48:00|13741|13740|13745.1|13744.1|13747.3|13746.3|13741|13740|341
1647438490000|2022-03-16 13:48:10|13745.9|13744.9|13745.9|13744.9|13749.1|13748.1|13743.1|13742.1|240
1647438500000|2022-03-16 13:48:20|13745.8|13744.8|13747.9|13746.9|13749.1|13748.1|13745.8|13744.8|167
1647438510000|2022-03-16 13:48:30|13748.1|13747.1|13747.9|13746.9|13748.8|13747.8|13746|13745|174
1647438520000|2022-03-16 13:48:40|13748|13747|13736.6|13735.6|13749.4|13748.4|13736.6|13735.6|824
1647438530000|2022-03-16 13:48:50|13737|13736|13737.8|13736.8|13740.6|13739.6|13734.9|13733.9|252
1647438540000|2022-03-16 13:49:00|13737.5|13736.5|13735.3|13734.3|13738.6|13737.6|13734.3|13733.3|208
1647438550000|2022-03-16 13:49:10|13735.1|13734.1|13737.8|13736.8|13740.1|13739.1|13734.1|13733.1|173
1647438560000|2022-03-16 13:49:20|13737.6|13736.6|13734.4|13733.4|13739|13738|13734.4|13733.4|175
1647438570000|2022-03-16 13:49:30|13734.5|13733.5|13733.8|13732.8|13737.3|13736.3|13733.1|13732.1|155
1647438580000|2022-03-16 13:49:40|13733.9|13732.9|13736|13735|13736.1|13735.1|13731.9|13730.9|202
1647438590000|2022-03-16 13:49:50|13736.8|13735.8|13735.8|13734.8|13737.9|13736.9|13734.8|13733.8|158
1647438600000|2022-03-16 13:50:00|13735.9|13734.9|13738.1|13737.1|13742|13741|13735.9|13734.9|279
1647438610000|2022-03-16 13:50:10|13738.6|13737.6|13741.3|13740.3|13742.3|13741.3|13737.9|13736.9|139
1647438620000|2022-03-16 13:50:20|13741.1|13740.1|13733.5|13732.5|13741.3|13740.3|13733.5|13732.5|180
1647438630000|2022-03-16 13:50:30|13733.6|13732.6|13730.8|13729.8|13734.9|13733.9|13728.8|13727.8|289
1647438640000|2022-03-16 13:50:40|13731|13730|13728.3|13727.3|13731.1|13730.1|13726.8|13725.8|179
1647438650000|2022-03-16 13:50:50|13728.1|13727.1|13726.8|13725.8|13730.1|13729.1|13726.3|13725.3|134
1647438660000|2022-03-16 13:51:00|13726.9|13725.9|13730.9|13729.9|13733.6|13732.6|13724.9|13723.9|314
1647438670000|2022-03-16 13:51:10|13730.5|13729.5|13731.1|13730.1|13732.1|13731.1|13727.9|13726.9|97
1647438680000|2022-03-16 13:51:20|13730.6|13729.6|13738.8|13737.8|13741.1|13740.1|13730.6|13729.6|267
1647438690000|2022-03-16 13:51:30|13738.4|13737.4|13740.8|13739.8|13742|13741|13738.1|13737.1|133
1647438700000|2022-03-16 13:51:40|13740.9|13739.9|13737.5|13736.5|13742.4|13741.4|13736.9|13735.9|253
1647438710000|2022-03-16 13:51:50|13737.9|13736.9|13739.5|13738.5|13741.3|13740.3|13737.6|13736.6|199
1647438720000|2022-03-16 13:52:00|13739.4|13738.4|13742.3|13741.3|13742.5|13741.5|13738.3|13737.3|163
1647438730000|2022-03-16 13:52:10|13742.5|13741.5|13747.4|13746.4|13747.4|13746.4|13741.5|13740.5|276
1647438740000|2022-03-16 13:52:20|13747|13746|13742.3|13741.3|13747.9|13746.9|13738.8|13737.8|296
1647438750000|2022-03-16 13:52:30|13742|13741|13745.5|13744.5|13746.3|13745.3|13741.4|13740.4|150
1647438760000|2022-03-16 13:52:40|13745.4|13744.4|13745.9|13744.9|13749.6|13748.6|13744.8|13743.8|213
1647438770000|2022-03-16 13:52:50|13745.8|13744.8|13742.6|13741.6|13745.8|13744.8|13740.1|13739.1|400
1647438780000|2022-03-16 13:53:00|13742.5|13741.5|13745.1|13744.1|13747.9|13746.9|13741.9|13740.9|174
1647438790000|2022-03-16 13:53:10|13745.4|13744.4|13743.5|13742.5|13746|13745|13741.6|13740.6|141
1647438800000|2022-03-16 13:53:20|13743.6|13742.6|13740.6|13739.6|13744.9|13743.9|13740.5|13739.5|109
1647438810000|2022-03-16 13:53:30|13740.5|13739.5|13732.5|13731.5|13743.5|13742.5|13731.8|13730.8|310
1647438820000|2022-03-16 13:53:40|13732.4|13731.4|13730.4|13729.4|13733.8|13732.8|13727|13726|295
1647438830000|2022-03-16 13:53:50|13730.8|13729.8|13732.9|13731.9|13736.8|13735.8|13729.9|13728.9|238
1647438840000|2022-03-16 13:54:00|13732.4|13731.4|13726.1|13725.1|13735.6|13734.6|13725.3|13724.3|482
1647438850000|2022-03-16 13:54:10|13725.9|13724.9|13727.6|13726.6|13731.6|13730.6|13723.6|13722.6|241
1647438860000|2022-03-16 13:54:20|13727.8|13726.8|13726.1|13725.1|13729.9|13728.9|13725.3|13724.3|131
1647438870000|2022-03-16 13:54:30|13726.5|13725.5|13724.4|13723.4|13726.9|13725.9|13718.4|13717.4|320
1647438880000|2022-03-16 13:54:40|13724.5|13723.5|13726.4|13725.4|13726.9|13725.9|13722.6|13721.6|257
1647438890000|2022-03-16 13:54:50|13726.1|13725.1|13728.4|13727.4|13728.9|13727.9|13726.1|13725.1|105
1647438900000|2022-03-16 13:55:00|13728.3|13727.3|13731.6|13730.6|13731.6|13730.6|13728.1|13727.1|246
1647438910000|2022-03-16 13:55:10|13731.8|13730.8|13727.4|13726.4|13734.3|13733.3|13726.4|13725.4|185
1647438920000|2022-03-16 13:55:20|13727.1|13726.1|13726.9|13725.9|13729|13728|13725.4|13724.4|150
1647438930000|2022-03-16 13:55:30|13727|13726|13730.1|13729.1|13730.8|13729.8|13726.8|13725.8|177
1647438940000|2022-03-16 13:55:40|13730.5|13729.5|13727|13726|13730.9|13729.9|13726.8|13725.8|108
1647438950000|2022-03-16 13:55:50|13726.9|13725.9|13731|13730|13731.1|13730.1|13726.3|13725.3|93
1647438960000|2022-03-16 13:56:00|13731.1|13730.1|13726.6|13725.6|13731.1|13730.1|13725.3|13724.3|144
1647438970000|2022-03-16 13:56:10|13726.4|13725.4|13727.1|13726.1|13727.1|13726.1|13723.5|13722.5|102
1647438980000|2022-03-16 13:56:20|13727.9|13726.9|13723.3|13722.3|13727.9|13726.9|13723.3|13722.3|97
1647438990000|2022-03-16 13:56:30|13723.4|13722.4|13721.6|13720.6|13724.6|13723.6|13721.6|13720.6|104
1647439000000|2022-03-16 13:56:40|13720.9|13719.9|13728.8|13727.8|13730.9|13729.9|13720.9|13719.9|217
1647439010000|2022-03-16 13:56:50|13728.9|13727.9|13736.9|13735.9|13737.1|13736.1|13728.8|13727.8|290
1647439020000|2022-03-16 13:57:00|13736.8|13735.8|13741|13740|13741.3|13740.3|13735.8|13734.8|300
1647439030000|2022-03-16 13:57:10|13740.9|13739.9|13727.8|13726.8|13740.9|13739.9|13727.8|13726.8|345
1647439040000|2022-03-16 13:57:20|13728.4|13727.4|13727.8|13726.8|13731.1|13730.1|13725.6|13724.6|254
1647439050000|2022-03-16 13:57:30|13727.9|13726.9|13727.6|13726.6|13728.6|13727.6|13725.8|13724.8|184
1647439060000|2022-03-16 13:57:40|13727.5|13726.5|13730.4|13729.4|13731.5|13730.5|13725.9|13724.9|123
1647439070000|2022-03-16 13:57:50|13730.8|13729.8|13729.6|13728.6|13732.1|13731.1|13728.9|13727.9|86
1647439080000|2022-03-16 13:58:00|13729.5|13728.5|13729|13728|13730.1|13729.1|13725.5|13724.5|103
1647439090000|2022-03-16 13:58:10|13728.4|13727.4|13735|13734|13735.8|13734.8|13728|13727|211
1647439100000|2022-03-16 13:58:20|13735.1|13734.1|13723.6|13722.6|13735.3|13734.3|13723.5|13722.5|223
1647439110000|2022-03-16 13:58:30|13723.5|13722.5|13723.8|13722.8|13724.9|13723.9|13719.4|13718.4|188
1647439120000|2022-03-16 13:58:40|13723.9|13722.9|13724.1|13723.1|13725.6|13724.6|13723.1|13722.1|66
1647439130000|2022-03-16 13:58:50|13724|13723|13718.4|13717.4|13724|13723|13718.4|13717.4|139
1647439140000|2022-03-16 13:59:00|13718.6|13717.6|13718.4|13717.4|13719.4|13718.4|13712.1|13711.1|358
1647439150000|2022-03-16 13:59:10|13718.5|13717.5|13721.6|13720.6|13721.6|13720.6|13718|13717|110
1647439160000|2022-03-16 13:59:20|13721.8|13720.8|13723|13722|13724.9|13723.9|13718.8|13717.8|123
1647439170000|2022-03-16 13:59:30|13723.9|13722.9|13722.9|13721.9|13728.3|13727.3|13722.4|13721.4|177
1647439180000|2022-03-16 13:59:40|13723.4|13722.4|13721.8|13720.8|13726|13725|13721.4|13720.4|116
1647439190000|2022-03-16 13:59:50|13722.3|13721.3|13724|13723|13724.1|13723.1|13719.3|13718.3|96
1647439200000|2022-03-16 14:00:00|13724.1|13723.1|13738.1|13737.1|13738.1|13737.1|13724.1|13723.1|426
1647439210000|2022-03-16 14:00:10|13737.3|13736.3|13740.5|13739.5|13741|13740|13730.3|13729.3|496
1647439220000|2022-03-16 14:00:20|13739.9|13738.9|13736.9|13735.9|13740.1|13739.1|13735.8|13734.8|181
1647439230000|2022-03-16 14:00:30|13737|13736|13735.9|13734.9|13738.1|13737.1|13733.6|13732.6|148
1647439240000|2022-03-16 14:00:40|13735.8|13734.8|13736.5|13735.5|13738.3|13737.3|13735.3|13734.3|96
1647439250000|2022-03-16 14:00:50|13736.4|13735.4|13737.4|13736.4|13738.6|13737.6|13735.3|13734.3|85
1647439260000|2022-03-16 14:01:00|13737.5|13736.5|13742|13741|13745.5|13744.5|13737.5|13736.5|357
1647439270000|2022-03-16 14:01:10|13742.1|13741.1|13740.4|13739.4|13744.6|13743.6|13738.9|13737.9|179
1647439280000|2022-03-16 14:01:20|13740.5|13739.5|13737.4|13736.4|13742.4|13741.4|13733.9|13732.9|208
1647439290000|2022-03-16 14:01:30|13737.1|13736.1|13748.1|13747.1|13748.9|13747.9|13736.9|13735.9|364
1647439300000|2022-03-16 14:01:40|13747.3|13746.3|13750.9|13749.9|13752|13751|13745.6|13744.6|402
1647439310000|2022-03-16 14:01:50|13751.1|13750.1|13754.1|13753.1|13757.5|13756.5|13750.1|13749.1|515
1647439320000|2022-03-16 14:02:00|13753.4|13752.4|13744.9|13743.9|13754.4|13753.4|13744.9|13743.9|260
1647439330000|2022-03-16 14:02:10|13745.4|13744.4|13747.9|13746.9|13748.8|13747.8|13744|13743|142
1647439340000|2022-03-16 14:02:20|13747.8|13746.8|13745.8|13744.8|13749|13748|13744.5|13743.5|337
1647439350000|2022-03-16 14:02:30|13746.1|13745.1|13742.4|13741.4|13748.3|13747.3|13742.4|13741.4|253
1647439360000|2022-03-16 14:02:40|13742.5|13741.5|13742.1|13741.1|13745.6|13744.6|13741.9|13740.9|160
1647439370000|2022-03-16 14:02:50|13741.5|13740.5|13739.1|13738.1|13742.9|13741.9|13738.8|13737.8|235
1647439380000|2022-03-16 14:03:00|13739.4|13738.4|13746.4|13745.4|13749|13748|13738.9|13737.9|195
1647439390000|2022-03-16 14:03:10|13746.9|13745.9|13740.6|13739.6|13748.6|13747.6|13739.8|13738.8|114
1647439400000|2022-03-16 14:03:20|13740.8|13739.8|13744.4|13743.4|13745|13744|13739.5|13738.5|100
1647439410000|2022-03-16 14:03:30|13744.3|13743.3|13741.9|13740.9|13745.9|13744.9|13741.6|13740.6|72
1647439420000|2022-03-16 14:03:40|13740.9|13739.9|13740.5|13739.5|13743.1|13742.1|13740.3|13739.3|86
1647439430000|2022-03-16 14:03:50|13740.6|13739.6|13733.1|13732.1|13740.8|13739.8|13733|13732|211
1647439440000|2022-03-16 14:04:00|13733|13732|13725.6|13724.6|13734.6|13733.6|13725.3|13724.3|387
1647439450000|2022-03-16 14:04:10|13725.5|13724.5|13718|13717|13729.1|13728.1|13717.9|13716.9|564
1647439460000|2022-03-16 14:04:20|13718.4|13717.4|13717.1|13716.1|13718.6|13717.6|13713.4|13712.4|306
1647439470000|2022-03-16 14:04:30|13717.4|13716.4|13713|13712|13717.4|13716.4|13711.8|13710.8|205
1647439480000|2022-03-16 14:04:40|13713.1|13712.1|13714.6|13713.6|13715|13714|13704.3|13703.3|444
1647439490000|2022-03-16 14:04:50|13714.9|13713.9|13718.1|13717.1|13718.4|13717.4|13713.8|13712.8|191
1647439500000|2022-03-16 14:05:00|13718|13717|13717.1|13716.1|13720|13719|13716|13715|141
1647439510000|2022-03-16 14:05:10|13717|13716|13717.9|13716.9|13720.4|13719.4|13715|13714|124
1647439520000|2022-03-16 14:05:20|13717.6|13716.6|13720.4|13719.4|13720.9|13719.9|13715.8|13714.8|83
1647439530000|2022-03-16 14:05:30|13720.3|13719.3|13718|13717|13721|13720|13717.6|13716.6|204
1647439540000|2022-03-16 14:05:40|13718.1|13717.1|13722.8|13721.8|13722.8|13721.8|13717.5|13716.5|97
1647439550000|2022-03-16 14:05:50|13722.4|13721.4|13723.8|13722.8|13724|13723|13716.4|13715.4|168
1647439560000|2022-03-16 14:06:00|13724.5|13723.5|13723.4|13722.4|13726.5|13725.5|13722.6|13721.6|152
1647439570000|2022-03-16 14:06:10|13722.9|13721.9|13720.3|13719.3|13722.9|13721.9|13718.1|13717.1|100
1647439580000|2022-03-16 14:06:20|13720.9|13719.9|13714|13713|13721.9|13720.9|13713.4|13712.4|190
1647439590000|2022-03-16 14:06:30|13714.1|13713.1|13715.9|13714.9|13715.9|13714.9|13710.8|13709.8|210
1647439600000|2022-03-16 14:06:40|13715.8|13714.8|13707.4|13706.4|13716.3|13715.3|13706.8|13705.8|602
1647439610000|2022-03-16 14:06:50|13707.3|13706.3|13704.9|13703.9|13709.5|13708.5|13700.1|13699.1|557
1647439620000|2022-03-16 14:07:00|13705|13704|13698.3|13697.3|13705.9|13704.9|13696.5|13695.5|369
1647439630000|2022-03-16 14:07:10|13698.6|13697.6|13700.5|13699.5|13702.1|13701.1|13695.3|13694.3|307
1647439640000|2022-03-16 14:07:20|13699.8|13698.8|13711|13710|13711.4|13710.4|13699.6|13698.6|184
1647439650000|2022-03-16 14:07:30|13711.1|13710.1|13713.4|13712.4|13713.9|13712.9|13710.4|13709.4|186
1647439660000|2022-03-16 14:07:40|13713.1|13712.1|13709.4|13708.4|13713.1|13712.1|13708.3|13707.3|117
1647439670000|2022-03-16 14:07:50|13709.5|13708.5|13711.5|13710.5|13712.3|13711.3|13707.9|13706.9|89
1647439680000|2022-03-16 14:08:00|13710.8|13709.8|13711.5|13710.5|13714.4|13713.4|13709|13708|199
1647439690000|2022-03-16 14:08:10|13711.4|13710.4|13709|13708|13711.4|13710.4|13705.9|13704.9|184
1647439700000|2022-03-16 14:08:20|13709.3|13708.3|13712|13711|13713.1|13712.1|13709|13708|106
1647439710000|2022-03-16 14:08:30|13711.9|13710.9|13719.6|13718.6|13719.6|13718.6|13711.6|13710.6|244
1647439720000|2022-03-16 14:08:40|13719.4|13718.4|13713.6|13712.6|13719.8|13718.8|13711.9|13710.9|237
1647439730000|2022-03-16 14:08:50|13713.8|13712.8|13716.3|13715.3|13717|13716|13713.4|13712.4|78
1647439740000|2022-03-16 14:09:00|13716.1|13715.1|13705.4|13704.4|13716.8|13715.8|13704.9|13703.9|221
1647439750000|2022-03-16 14:09:10|13705|13704|13705.1|13704.1|13706.6|13705.6|13702.6|13701.6|172
1647439760000|2022-03-16 14:09:20|13705.4|13704.4|13701.5|13700.5|13708.6|13707.6|13701.3|13700.3|155
1647439770000|2022-03-16 14:09:30|13700.1|13699.1|13699.9|13698.9|13703.1|13702.1|13698.8|13697.8|189
1647439780000|2022-03-16 14:09:40|13699.8|13698.8|13702.1|13701.1|13702.6|13701.6|13697.8|13696.8|165
1647439790000|2022-03-16 14:09:50|13702.6|13701.6|13700.5|13699.5|13704.4|13703.4|13699.4|13698.4|117
1647439800000|2022-03-16 14:10:00|13700.4|13699.4|13699.4|13698.4|13700.4|13699.4|13694|13693|298
1647439810000|2022-03-16 14:10:10|13699.1|13698.1|13700.3|13699.3|13701|13700|13697.3|13696.3|215
1647439820000|2022-03-16 14:10:20|13700.6|13699.6|13704.3|13703.3|13704.3|13703.3|13699.9|13698.9|225
1647439830000|2022-03-16 14:10:30|13704.5|13703.5|13707.8|13706.8|13709.4|13708.4|13704|13703|214
1647439840000|2022-03-16 14:10:40|13707.9|13706.9|13711|13710|13711.4|13710.4|13706.4|13705.4|124
1647439850000|2022-03-16 14:10:50|13711.4|13710.4|13712|13711|13713|13712|13710.5|13709.5|108
1647439860000|2022-03-16 14:11:00|13711.4|13710.4|13721.1|13720.1|13721.3|13720.3|13711|13710|282
1647439870000|2022-03-16 14:11:10|13720.9|13719.9|13723.8|13722.8|13724.9|13723.9|13718.1|13717.1|416
1647439880000|2022-03-16 14:11:20|13724.5|13723.5|13727.4|13726.4|13728.1|13727.1|13723.4|13722.4|334
1647439890000|2022-03-16 14:11:30|13727.1|13726.1|13734.4|13733.4|13739.8|13738.8|13726.4|13725.4|504
1647439900000|2022-03-16 14:11:40|13734.6|13733.6|13737.3|13736.3|13738.9|13737.9|13733.1|13732.1|337
1647439910000|2022-03-16 14:11:50|13737.9|13736.9|13742|13741|13745.4|13744.4|13737.9|13736.9|429
1647439920000|2022-03-16 14:12:00|13742.4|13741.4|13745.6|13744.6|13748.1|13747.1|13739.8|13738.8|438
1647439930000|2022-03-16 14:12:10|13745.9|13744.9|13744.6|13743.6|13746.9|13745.9|13743.6|13742.6|176
1647439940000|2022-03-16 14:12:20|13744.9|13743.9|13742.5|13741.5|13745.5|13744.5|13741.5|13740.5|221
1647439950000|2022-03-16 14:12:30|13742.6|13741.6|13743.4|13742.4|13744|13743|13740.9|13739.9|119
1647439960000|2022-03-16 14:12:40|13743.5|13742.5|13742.4|13741.4|13744.6|13743.6|13741.5|13740.5|134
1647439970000|2022-03-16 14:12:50|13742.3|13741.3|13743.5|13742.5|13745.1|13744.1|13741.9|13740.9|122
1647439980000|2022-03-16 14:13:00|13744.1|13743.1|13742.3|13741.3|13744.6|13743.6|13739.9|13738.9|251
1647439990000|2022-03-16 14:13:10|13743.3|13742.3|13749.1|13748.1|13749.1|13748.1|13742.5|13741.5|304
1647440000000|2022-03-16 14:13:20|13749.3|13748.3|13754.6|13753.6|13759.4|13758.4|13749.3|13748.3|1220
1647440010000|2022-03-16 14:13:30|13754.5|13753.5|13750.8|13749.8|13754.6|13753.6|13750.5|13749.5|257
1647440020000|2022-03-16 14:13:40|13750.5|13749.5|13753.3|13752.3|13754.8|13753.8|13750.4|13749.4|370
1647440030000|2022-03-16 14:13:50|13753.5|13752.5|13746|13745|13754.5|13753.5|13744.4|13743.4|279
1647440040000|2022-03-16 14:14:00|13746.1|13745.1|13750.9|13749.9|13751.3|13750.3|13745|13744|202
1647440050000|2022-03-16 14:14:10|13750.8|13749.8|13754.6|13753.6|13754.6|13753.6|13747.4|13746.4|181
1647440060000|2022-03-16 14:14:20|13754.8|13753.8|13754.4|13753.4|13758.9|13757.9|13749.1|13748.1|384
1647440070000|2022-03-16 14:14:30|13754.5|13753.5|13756.4|13755.4|13756.4|13755.4|13750.1|13749.1|112
1647440080000|2022-03-16 14:14:40|13755.9|13754.9|13761.4|13760.4|13761.5|13760.5|13754.3|13753.3|253
1647440090000|2022-03-16 14:14:50|13761.5|13760.5|13753.9|13752.9|13761.5|13760.5|13751.1|13750.1|412
1647440100000|2022-03-16 14:15:00|13753.8|13752.8|13763.1|13762.1|13764.9|13763.9|13752.1|13751.1|298
1647440110000|2022-03-16 14:15:10|13763.3|13762.3|13775.6|13774.6|13776.8|13775.8|13763.1|13762.1|571
1647440120000|2022-03-16 14:15:20|13775.9|13774.9|13777.4|13776.4|13780.8|13779.8|13773.8|13772.8|611
1647440130000|2022-03-16 14:15:30|13778.1|13777.1|13779.5|13778.5|13780|13779|13771.3|13770.3|698
1647440140000|2022-03-16 14:15:40|13780.4|13779.4|13787.4|13786.4|13787.5|13786.5|13778.6|13777.6|363
1647440150000|2022-03-16 14:15:50|13787.3|13786.3|13799.9|13798.9|13800.1|13799.1|13786.9|13785.9|573
1647440160000|2022-03-16 14:16:00|13799.6|13798.6|13801.6|13800.6|13802.3|13801.3|13798.1|13797.1|450
1647440170000|2022-03-16 14:16:10|13801.9|13800.9|13808.4|13807.4|13809.4|13808.4|13801.9|13800.9|565
1647440180000|2022-03-16 14:16:20|13808.6|13807.6|13807.8|13806.8|13810|13809|13804.6|13803.6|398
1647440190000|2022-03-16 14:16:30|13807.3|13806.3|13805.5|13804.5|13807.9|13806.9|13804|13803|396
1647440200000|2022-03-16 14:16:40|13805.6|13804.6|13799|13798|13807.1|13806.1|13798.5|13797.5|347
1647440210000|2022-03-16 14:16:50|13798.8|13797.8|13804.9|13803.9|13805.9|13804.9|13798|13797|258
1647440220000|2022-03-16 14:17:00|13805.4|13804.4|13804.5|13803.5|13808.1|13807.1|13804.5|13803.5|220
1647440230000|2022-03-16 14:17:10|13804.6|13803.6|13812.8|13811.8|13812.8|13811.8|13801.5|13800.5|405
1647440240000|2022-03-16 14:17:20|13812.9|13811.9|13812.4|13811.4|13815|13814|13811.1|13810.1|368
1647440250000|2022-03-16 14:17:30|13812.3|13811.3|13814.6|13813.6|13815.3|13814.3|13811|13810|214
1647440260000|2022-03-16 14:17:40|13814.8|13813.8|13819.1|13818.1|13819.4|13818.4|13814.4|13813.4|327
1647440270000|2022-03-16 14:17:50|13819|13818|13817.9|13816.9|13822.6|13821.6|13817.4|13816.4|302
1647440280000|2022-03-16 14:18:00|13818|13817|13821.9|13820.9|13822.8|13821.8|13816.6|13815.6|797
1647440290000|2022-03-16 14:18:10|13822|13821|13823.3|13822.3|13823.5|13822.5|13821.5|13820.5|268
1647440300000|2022-03-16 14:18:20|13823|13822|13824.3|13823.3|13824.9|13823.9|13819.6|13818.6|343
1647440310000|2022-03-16 14:18:30|13824.1|13823.1|13832.9|13831.9|13833.3|13832.3|13824.1|13823.1|514
1647440320000|2022-03-16 14:18:40|13833.1|13832.1|13827.1|13826.1|13833.6|13832.6|13826.6|13825.6|637
1647440330000|2022-03-16 14:18:50|13826.8|13825.8|13835|13834|13835.4|13834.4|13826.5|13825.5|267
1647440340000|2022-03-16 14:19:00|13835.3|13834.3|13828.6|13827.6|13836|13835|13828.5|13827.5|428
1647440350000|2022-03-16 14:19:10|13828.8|13827.8|13815.9|13814.9|13833.5|13832.5|13815.6|13814.6|860
1647440360000|2022-03-16 14:19:20|13816.1|13815.1|13818.3|13817.3|13822.8|13821.8|13814.4|13813.4|477
1647440370000|2022-03-16 14:19:30|13818.4|13817.4|13820|13819|13822.1|13821.1|13813.9|13812.9|467
1647440380000|2022-03-16 14:19:40|13820.1|13819.1|13819.6|13818.6|13821.1|13820.1|13812.5|13811.5|652
1647440390000|2022-03-16 14:19:50|13819.8|13818.8|13816.1|13815.1|13819.8|13818.8|13811.1|13810.1|286
1647440400000|2022-03-16 14:20:00|13816.3|13815.3|13821.1|13820.1|13823.1|13822.1|13810.1|13809.1|573
1647440410000|2022-03-16 14:20:10|13821.5|13820.5|13822|13821|13826|13825|13817.9|13816.9|528
1647440420000|2022-03-16 14:20:20|13822.1|13821.1|13818|13817|13823.4|13822.4|13817.1|13816.1|192
1647440430000|2022-03-16 14:20:30|13816.1|13815.1|13822.9|13821.9|13823.1|13822.1|13816.1|13815.1|283
1647440440000|2022-03-16 14:20:40|13822.4|13821.4|13812.1|13811.1|13823.6|13822.6|13812.1|13811.1|193
1647440450000|2022-03-16 14:20:50|13812.5|13811.5|13818.1|13817.1|13818.9|13817.9|13812.1|13811.1|169
1647440460000|2022-03-16 14:21:00|13818.9|13817.9|13816.9|13815.9|13820.3|13819.3|13812.5|13811.5|240
1647440470000|2022-03-16 14:21:10|13816.8|13815.8|13811.6|13810.6|13818.1|13817.1|13809.6|13808.6|226
1647440480000|2022-03-16 14:21:20|13812|13811|13812.1|13811.1|13818.9|13817.9|13810.8|13809.8|536
1647440490000|2022-03-16 14:21:30|13811.6|13810.6|13820.6|13819.6|13820.6|13819.6|13811.1|13810.1|560
1647440500000|2022-03-16 14:21:40|13821.1|13820.1|13822.4|13821.4|13822.4|13821.4|13818.9|13817.9|173
1647440510000|2022-03-16 14:21:50|13822.6|13821.6|13816.3|13815.3|13827.1|13826.1|13816.3|13815.3|340
1647440520000|2022-03-16 14:22:00|13816.6|13815.6|13820.4|13819.4|13821.4|13820.4|13816.1|13815.1|128
1647440530000|2022-03-16 14:22:10|13820.1|13819.1|13822.1|13821.1|13823.8|13822.8|13819.4|13818.4|168
1647440540000|2022-03-16 14:22:20|13822.6|13821.6|13818.9|13817.9|13822.9|13821.9|13816.4|13815.4|180
1647440550000|2022-03-16 14:22:30|13818.8|13817.8|13819|13818|13821.5|13820.5|13815.4|13814.4|291
1647440560000|2022-03-16 14:22:40|13819.4|13818.4|13817.5|13816.5|13823.4|13822.4|13817.1|13816.1|418
1647440570000|2022-03-16 14:22:50|13817.1|13816.1|13825.8|13824.8|13825.8|13824.8|13814.3|13813.3|280
1647440580000|2022-03-16 14:23:00|13825.9|13824.9|13816.8|13815.8|13826|13825|13815.6|13814.6|242
1647440590000|2022-03-16 14:23:10|13816.9|13815.9|13815.6|13814.6|13819.3|13818.3|13813.3|13812.3|263
1647440600000|2022-03-16 14:23:20|13815.4|13814.4|13815.4|13814.4|13817.3|13816.3|13812.4|13811.4|192
1647440610000|2022-03-16 14:23:30|13815.5|13814.5|13817.8|13816.8|13818.1|13817.1|13813.9|13812.9|147
1647440620000|2022-03-16 14:23:40|13817.6|13816.6|13823.4|13822.4|13826.1|13825.1|13816.9|13815.9|255
1647440630000|2022-03-16 14:23:50|13823.3|13822.3|13821.1|13820.1|13824.3|13823.3|13819.9|13818.9|166
1647440640000|2022-03-16 14:24:00|13821.3|13820.3|13817.9|13816.9|13824.3|13823.3|13815|13814|233
1647440650000|2022-03-16 14:24:10|13817.6|13816.6|13824.9|13823.9|13825.3|13824.3|13817.6|13816.6|478
1647440660000|2022-03-16 14:24:20|13825.1|13824.1|13825.6|13824.6|13826.9|13825.9|13821.9|13820.9|273
1647440670000|2022-03-16 14:24:30|13825.8|13824.8|13830.6|13829.6|13831|13830|13825.8|13824.8|311
1647440680000|2022-03-16 14:24:40|13830.3|13829.3|13827.3|13826.3|13831|13830|13825.9|13824.9|178
1647440690000|2022-03-16 14:24:50|13827.4|13826.4|13827.5|13826.5|13828.9|13827.9|13827.1|13826.1|96
1647440700000|2022-03-16 14:25:00|13826.6|13825.6|13834.3|13833.3|13836.1|13835.1|13825.4|13824.4|318
1647440710000|2022-03-16 14:25:10|13834|13833|13837.5|13836.5|13837.9|13836.9|13832.4|13831.4|179
1647440720000|2022-03-16 14:25:20|13837.4|13836.4|13833.5|13832.5|13839.5|13838.5|13832.1|13831.1|311
1647440730000|2022-03-16 14:25:30|13833.3|13832.3|13819.6|13818.6|13834|13833|13819.1|13818.1|413
1647440740000|2022-03-16 14:25:40|13820.1|13819.1|13821.4|13820.4|13822.3|13821.3|13816.6|13815.6|347
1647440750000|2022-03-16 14:25:50|13821.6|13820.6|13820.9|13819.9|13821.8|13820.8|13817.1|13816.1|201
1647440760000|2022-03-16 14:26:00|13821|13820|13827.3|13826.3|13830.1|13829.1|13820|13819|170
1647440770000|2022-03-16 14:26:10|13826.8|13825.8|13823.4|13822.4|13828.8|13827.8|13822.8|13821.8|150
1647440780000|2022-03-16 14:26:20|13823.1|13822.1|13823.5|13822.5|13826.1|13825.1|13821.9|13820.9|218
1647440790000|2022-03-16 14:26:30|13823.4|13822.4|13830.9|13829.9|13831.8|13830.8|13823.4|13822.4|157
1647440800000|2022-03-16 14:26:40|13831.3|13830.3|13824.9|13823.9|13831.9|13830.9|13823|13822|186
1647440810000|2022-03-16 14:26:50|13824.5|13823.5|13827.6|13826.6|13828.4|13827.4|13824.4|13823.4|65
1647440820000|2022-03-16 14:27:00|13827.8|13826.8|13824.6|13823.6|13830.5|13829.5|13824.6|13823.6|117
1647440830000|2022-03-16 14:27:10|13824.8|13823.8|13827.5|13826.5|13828.5|13827.5|13824.6|13823.6|87
1647440840000|2022-03-16 14:27:20|13827.6|13826.6|13837.3|13836.3|13837.3|13836.3|13827.4|13826.4|228
1647440850000|2022-03-16 14:27:30|13837.8|13836.8|13828.4|13827.4|13838.6|13837.6|13828.4|13827.4|182
1647440860000|2022-03-16 14:27:40|13828.6|13827.6|13827.9|13826.9|13831|13830|13824.6|13823.6|369
1647440870000|2022-03-16 14:27:50|13828|13827|13829.1|13828.1|13831.8|13830.8|13827.8|13826.8|168
1647440880000|2022-03-16 14:28:00|13829.9|13828.9|13828.3|13827.3|13831.6|13830.6|13826.4|13825.4|137
1647440890000|2022-03-16 14:28:10|13829|13828|13829.1|13828.1|13832.4|13831.4|13827.5|13826.5|156
1647440900000|2022-03-16 14:28:20|13828.9|13827.9|13830.1|13829.1|13834.5|13833.5|13828.6|13827.6|249
1647440910000|2022-03-16 14:28:30|13829.9|13828.9|13828.6|13827.6|13830.3|13829.3|13827.4|13826.4|142
1647440920000|2022-03-16 14:28:40|13828.8|13827.8|13826.5|13825.5|13829.6|13828.6|13825.4|13824.4|131
1647440930000|2022-03-16 14:28:50|13826.6|13825.6|13832.9|13831.9|13833.1|13832.1|13825|13824|127
1647440940000|2022-03-16 14:29:00|13833.1|13832.1|13825.5|13824.5|13833.9|13832.9|13823.4|13822.4|308
1647440950000|2022-03-16 14:29:10|13825.6|13824.6|13826.9|13825.9|13829.6|13828.6|13823.4|13822.4|127
1647440960000|2022-03-16 14:29:20|13827|13826|13828|13827|13828.8|13827.8|13823.8|13822.8|147
1647440970000|2022-03-16 14:29:30|13828.1|13827.1|13830.8|13829.8|13834.6|13833.6|13828.1|13827.1|199
1647440980000|2022-03-16 14:29:40|13830.4|13829.4|13835.9|13834.9|13837.6|13836.6|13830.4|13829.4|235
1647440990000|2022-03-16 14:29:50|13836.1|13835.1|13824.9|13823.9|13837.6|13836.6|13822.5|13821.5|346
1647441000000|2022-03-16 14:30:00|13826.6|13825.6|13827.8|13826.8|13835.1|13834.1|13826.3|13825.3|293
1647441010000|2022-03-16 14:30:10|13828|13827|13825.9|13824.9|13828.8|13827.8|13822.3|13821.3|191
1647441020000|2022-03-16 14:30:20|13826|13825|13828.6|13827.6|13832.6|13831.6|13826|13825|288
1647441030000|2022-03-16 14:30:30|13829.1|13828.1|13831.4|13830.4|13833.1|13832.1|13828.1|13827.1|151
1647441040000|2022-03-16 14:30:40|13831.8|13830.8|13830.6|13829.6|13833.6|13832.6|13830.5|13829.5|60
1647441050000|2022-03-16 14:30:50|13830.8|13829.8|13833|13832|13834.8|13833.8|13829.3|13828.3|155
1647441060000|2022-03-16 14:31:00|13833.1|13832.1|13831.3|13830.3|13834.6|13833.6|13826.8|13825.8|152
1647441070000|2022-03-16 14:31:10|13830.4|13829.4|13832.9|13831.9|13833|13832|13828.3|13827.3|65
1647441080000|2022-03-16 14:31:20|13832.8|13831.8|13835.6|13834.6|13836.1|13835.1|13832.8|13831.8|113
1647441090000|2022-03-16 14:31:30|13835.4|13834.4|13841.8|13840.8|13842.6|13841.6|13832.6|13831.6|294
1647441100000|2022-03-16 14:31:40|13842.1|13841.1|13846.5|13845.5|13848.4|13847.4|13841.8|13840.8|354
1647441110000|2022-03-16 14:31:50|13846.4|13845.4|13845.4|13844.4|13847.8|13846.8|13839.9|13838.9|309
1647441120000|2022-03-16 14:32:00|13846.3|13845.3|13847.9|13846.9|13847.9|13846.9|13842.9|13841.9|221
1647441130000|2022-03-16 14:32:10|13847.6|13846.6|13846.6|13845.6|13849.6|13848.6|13844.8|13843.8|246
1647441140000|2022-03-16 14:32:20|13846.5|13845.5|13841.9|13840.9|13846.8|13845.8|13840.4|13839.4|188
1647441150000|2022-03-16 14:32:30|13842|13841|13846.3|13845.3|13847.9|13846.9|13841.6|13840.6|123
1647441160000|2022-03-16 14:32:40|13846.4|13845.4|13849.9|13848.9|13851|13850|13846.4|13845.4|482
1647441170000|2022-03-16 14:32:50|13848.8|13847.8|13848|13847|13849|13848|13844.1|13843.1|203
1647441180000|2022-03-16 14:33:00|13848.1|13847.1|13852.4|13851.4|13852.8|13851.8|13848.1|13847.1|280
1647441190000|2022-03-16 14:33:10|13852.6|13851.6|13858.1|13857.1|13858.9|13857.9|13851.9|13850.9|419
1647441200000|2022-03-16 14:33:20|13857.5|13856.5|13855.6|13854.6|13858.9|13857.9|13855.1|13854.1|252
1647441210000|2022-03-16 14:33:30|13855.5|13854.5|13858.6|13857.6|13859|13858|13854.1|13853.1|236
1647441220000|2022-03-16 14:33:40|13858.5|13857.5|13861.4|13860.4|13861.9|13860.9|13858.1|13857.1|336
1647441230000|2022-03-16 14:33:50|13861.9|13860.9|13863.3|13862.3|13868|13867|13861.9|13860.9|491
1647441240000|2022-03-16 14:34:00|13864|13863|13854.9|13853.9|13864.1|13863.1|13854.3|13853.3|354
1647441250000|2022-03-16 14:34:10|13855|13854|13857|13856|13859.6|13858.6|13854.5|13853.5|170
1647441260000|2022-03-16 14:34:20|13857.5|13856.5|13854.5|13853.5|13858.3|13857.3|13852.8|13851.8|258
1647441270000|2022-03-16 14:34:30|13855|13854|13850|13849|13856.3|13855.3|13848.9|13847.9|275
1647441280000|2022-03-16 14:34:40|13850.1|13849.1|13854.4|13853.4|13854.4|13853.4|13849.6|13848.6|102
1647441290000|2022-03-16 14:34:50|13854.5|13853.5|13853.6|13852.6|13856.1|13855.1|13852.6|13851.6|119
1647441300000|2022-03-16 14:35:00|13853.8|13852.8|13857.5|13856.5|13857.9|13856.9|13852.8|13851.8|208
1647441310000|2022-03-16 14:35:10|13857.1|13856.1|13846.1|13845.1|13859.1|13858.1|13845.8|13844.8|313
1647441320000|2022-03-16 14:35:20|13846.6|13845.6|13847.4|13846.4|13848|13847|13843.5|13842.5|202
1647441330000|2022-03-16 14:35:30|13847.1|13846.1|13847.5|13846.5|13848.6|13847.6|13844.9|13843.9|411
1647441340000|2022-03-16 14:35:40|13847.4|13846.4|13846.6|13845.6|13848.3|13847.3|13843.4|13842.4|132
1647441350000|2022-03-16 14:35:50|13846.8|13845.8|13847|13846|13847.6|13846.6|13845|13844|163
1647441360000|2022-03-16 14:36:00|13846.6|13845.6|13849.5|13848.5|13851.4|13850.4|13842.3|13841.3|280
1647441370000|2022-03-16 14:36:10|13849.6|13848.6|13848.3|13847.3|13853.3|13852.3|13848.1|13847.1|189
1647441380000|2022-03-16 14:36:20|13848.8|13847.8|13851.9|13850.9|13852.1|13851.1|13845.6|13844.6|187
1647441390000|2022-03-16 14:36:30|13851.8|13850.8|13847.5|13846.5|13852.6|13851.6|13847.3|13846.3|91
1647441400000|2022-03-16 14:36:40|13847.8|13846.8|13852.3|13851.3|13853.1|13852.1|13845.9|13844.9|153
1647441410000|2022-03-16 14:36:50|13852.4|13851.4|13849.4|13848.4|13854.5|13853.5|13848.9|13847.9|128
1647441420000|2022-03-16 14:37:00|13849|13848|13850.6|13849.6|13851.6|13850.6|13846.1|13845.1|172
1647441430000|2022-03-16 14:37:10|13850.4|13849.4|13845.9|13844.9|13851|13850|13843.8|13842.8|172
1647441440000|2022-03-16 14:37:20|13846|13845|13842|13841|13846|13845|13842|13841|203
1647441450000|2022-03-16 14:37:30|13841.8|13840.8|13840.3|13839.3|13843.3|13842.3|13840|13839|209
1647441460000|2022-03-16 14:37:40|13840.1|13839.1|13839.9|13838.9|13844.6|13843.6|13838.3|13837.3|305
1647441470000|2022-03-16 14:37:50|13839.5|13838.5|13838.9|13837.9|13843.3|13842.3|13838.3|13837.3|296
1647441480000|2022-03-16 14:38:00|13839.1|13838.1|13837.5|13836.5|13840.6|13839.6|13836.4|13835.4|206
1647441490000|2022-03-16 14:38:10|13837.6|13836.6|13832.6|13831.6|13838.3|13837.3|13831.3|13830.3|361
1647441500000|2022-03-16 14:38:20|13832.5|13831.5|13828.9|13827.9|13835.1|13834.1|13827.3|13826.3|490
1647441510000|2022-03-16 14:38:30|13829|13828|13831.9|13830.9|13832.5|13831.5|13827.3|13826.3|247
1647441520000|2022-03-16 14:38:40|13832.3|13831.3|13829.3|13828.3|13833.9|13832.9|13828.9|13827.9|179
1647441530000|2022-03-16 14:38:50|13829.1|13828.1|13832.5|13831.5|13836.6|13835.6|13828.9|13827.9|175
1647441540000|2022-03-16 14:39:00|13832.6|13831.6|13835.4|13834.4|13840.6|13839.6|13832.6|13831.6|303
1647441550000|2022-03-16 14:39:10|13835.5|13834.5|13846.1|13845.1|13846.8|13845.8|13835.3|13834.3|218
1647441560000|2022-03-16 14:39:20|13846|13845|13852.9|13851.9|13853.5|13852.5|13844.9|13843.9|362
1647441570000|2022-03-16 14:39:30|13853.1|13852.1|13850.9|13849.9|13854.1|13853.1|13848.4|13847.4|183
1647441580000|2022-03-16 14:39:40|13851.8|13850.8|13854.4|13853.4|13854.9|13853.9|13850.9|13849.9|112
1647441590000|2022-03-16 14:39:50|13854.3|13853.3|13857.1|13856.1|13857.4|13856.4|13853.4|13852.4|160
1647441600000|2022-03-16 14:40:00|13856.9|13855.9|13863.9|13862.9|13867.8|13866.8|13856.9|13855.9|406
1647441610000|2022-03-16 14:40:10|13864.1|13863.1|13865.5|13864.5|13869.5|13868.5|13863.9|13862.9|294
1647441620000|2022-03-16 14:40:20|13865.1|13864.1|13864.9|13863.9|13866.8|13865.8|13862|13861|295
1647441630000|2022-03-16 14:40:30|13864.5|13863.5|13863.1|13862.1|13866.3|13865.3|13862|13861|416
1647441640000|2022-03-16 14:40:40|13863.3|13862.3|13853.8|13852.8|13863.4|13862.4|13853.6|13852.6|388
1647441650000|2022-03-16 14:40:50|13853.6|13852.6|13851.1|13850.1|13854.6|13853.6|13848|13847|221
1647441660000|2022-03-16 14:41:00|13851|13850|13847.6|13846.6|13853.1|13852.1|13846.1|13845.1|404
1647441670000|2022-03-16 14:41:10|13847.8|13846.8|13835.5|13834.5|13848.8|13847.8|13834|13833|672
1647441680000|2022-03-16 14:41:20|13835.8|13834.8|13823.1|13822.1|13838.9|13837.9|13822.3|13821.3|561
1647441690000|2022-03-16 14:41:30|13823|13822|13821.3|13820.3|13825.4|13824.4|13817.9|13816.9|492
1647441700000|2022-03-16 14:41:40|13821.8|13820.8|13827|13826|13827|13826|13819|13818|355
1647441710000|2022-03-16 14:41:50|13826.8|13825.8|13827.6|13826.6|13834.6|13833.6|13826.8|13825.8|235
1647441720000|2022-03-16 14:42:00|13827|13826|13822|13821|13828.3|13827.3|13820.6|13819.6|301
1647441730000|2022-03-16 14:42:10|13821.9|13820.9|13818.1|13817.1|13822.1|13821.1|13816.9|13815.9|397
1647441740000|2022-03-16 14:42:20|13817.9|13816.9|13821.5|13820.5|13822.3|13821.3|13815.8|13814.8|269
1647441750000|2022-03-16 14:42:30|13821.4|13820.4|13815.1|13814.1|13821.8|13820.8|13812.5|13811.5|455
1647441760000|2022-03-16 14:42:40|13812.9|13811.9|13812|13811|13820|13819|13812|13811|587
1647441770000|2022-03-16 14:42:50|13812.1|13811.1|13813.1|13812.1|13814.1|13813.1|13811|13810|306
1647441780000|2022-03-16 14:43:00|13813.3|13812.3|13810.6|13809.6|13815|13814|13809.1|13808.1|433
1647441790000|2022-03-16 14:43:10|13810.5|13809.5|13807.3|13806.3|13812.6|13811.6|13806.5|13805.5|279
1647441800000|2022-03-16 14:43:20|13807.4|13806.4|13798.9|13797.9|13807.4|13806.4|13798.1|13797.1|576
1647441810000|2022-03-16 14:43:30|13798.6|13797.6|13805.5|13804.5|13808|13807|13798.6|13797.6|362
1647441820000|2022-03-16 14:43:40|13805.4|13804.4|13798.8|13797.8|13806|13805|13797.1|13796.1|382
1647441830000|2022-03-16 14:43:50|13798.1|13797.1|13797|13796|13800.4|13799.4|13795|13794|402
1647441840000|2022-03-16 14:44:00|13796.9|13795.9|13804.1|13803.1|13804.6|13803.6|13794.3|13793.3|407
1647441850000|2022-03-16 14:44:10|13804.3|13803.3|13808.9|13807.9|13810|13809|13802.1|13801.1|351
1647441860000|2022-03-16 14:44:20|13808.6|13807.6|13819.1|13818.1|13820|13819|13808|13807|331
1647441870000|2022-03-16 14:44:30|13818.9|13817.9|13815.6|13814.6|13819.5|13818.5|13813.8|13812.8|305
1647441880000|2022-03-16 14:44:40|13815.5|13814.5|13816.8|13815.8|13818.4|13817.4|13812.9|13811.9|148
1647441890000|2022-03-16 14:44:50|13816.6|13815.6|13810.9|13809.9|13818.9|13817.9|13810|13809|158
1647441900000|2022-03-16 14:45:00|13811.5|13810.5|13816.1|13815.1|13818.6|13817.6|13810.1|13809.1|220
1647441910000|2022-03-16 14:45:10|13815.9|13814.9|13806.3|13805.3|13817|13816|13805.8|13804.8|218
1647441920000|2022-03-16 14:45:20|13806|13805|13814.1|13813.1|13815.8|13814.8|13805.4|13804.4|442
1647441930000|2022-03-16 14:45:30|13814.3|13813.3|13818.3|13817.3|13820|13819|13813.5|13812.5|226
1647441940000|2022-03-16 14:45:40|13818.1|13817.1|13809|13808|13819|13818|13808|13807|198
1647441950000|2022-03-16 14:45:50|13809.4|13808.4|13811.1|13810.1|13813.1|13812.1|13807.8|13806.8|176
1647441960000|2022-03-16 14:46:00|13811.3|13810.3|13801.3|13800.3|13817.4|13816.4|13801.1|13800.1|348
1647441970000|2022-03-16 14:46:10|13801.6|13800.6|13810.6|13809.6|13811.1|13810.1|13796.4|13795.4|531
1647441980000|2022-03-16 14:46:20|13810.4|13809.4|13812.8|13811.8|13816.4|13815.4|13810.4|13809.4|178
1647441990000|2022-03-16 14:46:30|13812.5|13811.5|13811.3|13810.3|13816|13815|13810.1|13809.1|142
1647442000000|2022-03-16 14:46:40|13811.1|13810.1|13813.6|13812.6|13814.3|13813.3|13810|13809|71
1647442010000|2022-03-16 14:46:50|13813.5|13812.5|13814.8|13813.8|13818.9|13817.9|13811|13810|279
1647442020000|2022-03-16 14:47:00|13814.6|13813.6|13814.5|13813.5|13817.3|13816.3|13812.8|13811.8|168
1647442030000|2022-03-16 14:47:10|13814.8|13813.8|13811.3|13810.3|13816.8|13815.8|13811.3|13810.3|227
1647442040000|2022-03-16 14:47:20|13811.4|13810.4|13822.8|13821.8|13823.9|13822.9|13811.1|13810.1|399
1647442050000|2022-03-16 14:47:30|13822.6|13821.6|13822.5|13821.5|13823.1|13822.1|13818.9|13817.9|203
1647442060000|2022-03-16 14:47:40|13822.6|13821.6|13807.9|13806.9|13822.6|13821.6|13804|13803|307
1647442070000|2022-03-16 14:47:50|13809.1|13808.1|13808.4|13807.4|13814.4|13813.4|13805.8|13804.8|244
1647442080000|2022-03-16 14:48:00|13808.5|13807.5|13806.5|13805.5|13808.5|13807.5|13804|13803|196
1647442090000|2022-03-16 14:48:10|13806.8|13805.8|13800.6|13799.6|13807.4|13806.4|13799.4|13798.4|226
1647442100000|2022-03-16 14:48:20|13800.8|13799.8|13802.1|13801.1|13802.6|13801.6|13799.9|13798.9|112
1647442110000|2022-03-16 14:48:30|13801.9|13800.9|13808.6|13807.6|13809.9|13808.9|13800|13799|179
1647442120000|2022-03-16 14:48:40|13808.9|13807.9|13804|13803|13813.1|13812.1|13803.3|13802.3|223
1647442130000|2022-03-16 14:48:50|13803.9|13802.9|13802.9|13801.9|13804.6|13803.6|13800.5|13799.5|100
1647442140000|2022-03-16 14:49:00|13803.4|13802.4|13807.4|13806.4|13807.5|13806.5|13800.5|13799.5|399
1647442150000|2022-03-16 14:49:10|13809|13808|13812.3|13811.3|13813.3|13812.3|13808.5|13807.5|196
1647442160000|2022-03-16 14:49:20|13812.5|13811.5|13808|13807|13815.8|13814.8|13807.9|13806.9|118
1647442170000|2022-03-16 14:49:30|13808.1|13807.1|13810.5|13809.5|13811.1|13810.1|13804.1|13803.1|147
1647442180000|2022-03-16 14:49:40|13810.6|13809.6|13812.6|13811.6|13814.3|13813.3|13810.1|13809.1|56
1647442190000|2022-03-16 14:49:50|13813|13812|13813.1|13812.1|13817.4|13816.4|13812.1|13811.1|111
1647442200000|2022-03-16 14:50:00|13813.3|13812.3|13818|13817|13818.1|13817.1|13806.8|13805.8|210
1647442210000|2022-03-16 14:50:10|13817.4|13816.4|13826.4|13825.4|13826.4|13825.4|13817.4|13816.4|185
1647442220000|2022-03-16 14:50:20|13826.8|13825.8|13825.6|13824.6|13828.1|13827.1|13824.4|13823.4|204
1647442230000|2022-03-16 14:50:30|13825.8|13824.8|13825.5|13824.5|13826.1|13825.1|13817.9|13816.9|285
1647442240000|2022-03-16 14:50:40|13825.4|13824.4|13827.5|13826.5|13827.5|13826.5|13823.5|13822.5|108
1647442250000|2022-03-16 14:50:50|13827.6|13826.6|13823.5|13822.5|13828.3|13827.3|13821|13820|181
1647442260000|2022-03-16 14:51:00|13823.6|13822.6|13820.4|13819.4|13824.6|13823.6|13820.1|13819.1|167
1647442270000|2022-03-16 14:51:10|13820.5|13819.5|13818.9|13817.9|13821.4|13820.4|13815.8|13814.8|221
1647442280000|2022-03-16 14:51:20|13819.1|13818.1|13814.4|13813.4|13820.1|13819.1|13810.4|13809.4|183
1647442290000|2022-03-16 14:51:30|13814.3|13813.3|13819.3|13818.3|13821.1|13820.1|13812.9|13811.9|116
1647442300000|2022-03-16 14:51:40|13819.4|13818.4|13817.4|13816.4|13821.5|13820.5|13816.8|13815.8|99
1647442310000|2022-03-16 14:51:50|13817.8|13816.8|13820.4|13819.4|13820.8|13819.8|13816.6|13815.6|85
1647442320000|2022-03-16 14:52:00|13820.3|13819.3|13818|13817|13823.6|13822.6|13818|13817|129
1647442330000|2022-03-16 14:52:10|13818.6|13817.6|13814.6|13813.6|13819.1|13818.1|13812.1|13811.1|174
1647442340000|2022-03-16 14:52:20|13814.5|13813.5|13810|13809|13815.3|13814.3|13808.1|13807.1|208
1647442350000|2022-03-16 14:52:30|13810.3|13809.3|13808.9|13807.9|13810.6|13809.6|13805.8|13804.8|139
1647442360000|2022-03-16 14:52:40|13808.5|13807.5|13812.1|13811.1|13812.3|13811.3|13807|13806|125
1647442370000|2022-03-16 14:52:50|13812|13811|13811.3|13810.3|13813.6|13812.6|13808.6|13807.6|59
1647442380000|2022-03-16 14:53:00|13811.9|13810.9|13809.4|13808.4|13812.4|13811.4|13807.3|13806.3|76
1647442390000|2022-03-16 14:53:10|13809.6|13808.6|13816.5|13815.5|13816.5|13815.5|13808.9|13807.9|88
1647442400000|2022-03-16 14:53:20|13816.4|13815.4|13814.6|13813.6|13818.6|13817.6|13812.5|13811.5|167
1647442410000|2022-03-16 14:53:30|13814.5|13813.5|13805.9|13804.9|13815.3|13814.3|13804.5|13803.5|125
1647442420000|2022-03-16 14:53:40|13806|13805|13801.6|13800.6|13806.1|13805.1|13801.6|13800.6|145
1647442430000|2022-03-16 14:53:50|13801.4|13800.4|13806.5|13805.5|13807.3|13806.3|13801.3|13800.3|165
1647442440000|2022-03-16 14:54:00|13806.9|13805.9|13810.9|13809.9|13811.5|13810.5|13806.3|13805.3|104
1647442450000|2022-03-16 14:54:10|13810.5|13809.5|13815.4|13814.4|13817.4|13816.4|13810.3|13809.3|158
1647442460000|2022-03-16 14:54:20|13815.6|13814.6|13816.5|13815.5|13820.9|13819.9|13814.4|13813.4|155
1647442470000|2022-03-16 14:54:30|13816.6|13815.6|13817.4|13816.4|13818.1|13817.1|13814.4|13813.4|86
1647442480000|2022-03-16 14:54:40|13817.5|13816.5|13813.5|13812.5|13817.5|13816.5|13809.9|13808.9|104
1647442490000|2022-03-16 14:54:50|13813.9|13812.9|13816.8|13815.8|13817.9|13816.9|13813.8|13812.8|72
1647442500000|2022-03-16 14:55:00|13816.9|13815.9|13820|13819|13820.3|13819.3|13815.4|13814.4|104
1647442510000|2022-03-16 14:55:10|13820.1|13819.1|13820.6|13819.6|13823|13822|13819|13818|153
1647442520000|2022-03-16 14:55:20|13820.8|13819.8|13818.9|13817.9|13822|13821|13815.8|13814.8|113
1647442530000|2022-03-16 14:55:30|13819|13818|13814.8|13813.8|13820.8|13819.8|13811.9|13810.9|86
1647442540000|2022-03-16 14:55:40|13815|13814|13818|13817|13820.3|13819.3|13813.6|13812.6|115
1647442550000|2022-03-16 14:55:50|13818.1|13817.1|13815.8|13814.8|13818.8|13817.8|13815|13814|88
1647442560000|2022-03-16 14:56:00|13815.6|13814.6|13817.5|13816.5|13818.6|13817.6|13814.1|13813.1|70
1647442570000|2022-03-16 14:56:10|13818.3|13817.3|13816.3|13815.3|13821.1|13820.1|13815.9|13814.9|131
1647442580000|2022-03-16 14:56:20|13816|13815|13817.4|13816.4|13821.1|13820.1|13815.6|13814.6|109
1647442590000|2022-03-16 14:56:30|13817.1|13816.1|13813.3|13812.3|13818.4|13817.4|13812.9|13811.9|63
1647442600000|2022-03-16 14:56:40|13813.1|13812.1|13812.3|13811.3|13813.1|13812.1|13808.6|13807.6|129
1647442610000|2022-03-16 14:56:50|13811.9|13810.9|13802.5|13801.5|13812.4|13811.4|13802.4|13801.4|222
1647442620000|2022-03-16 14:57:00|13802.8|13801.8|13799.1|13798.1|13803.8|13802.8|13797|13796|242
1647442630000|2022-03-16 14:57:10|13799.4|13798.4|13803.6|13802.6|13803.6|13802.6|13795|13794|208
1647442640000|2022-03-16 14:57:20|13804|13803|13814.4|13813.4|13816.9|13815.9|13804|13803|286
1647442650000|2022-03-16 14:57:30|13814.6|13813.6|13815.9|13814.9|13819|13818|13814|13813|147
1647442660000|2022-03-16 14:57:40|13815.6|13814.6|13817.9|13816.9|13820.1|13819.1|13815.6|13814.6|94
1647442670000|2022-03-16 14:57:50|13818.1|13817.1|13814.3|13813.3|13818.4|13817.4|13813.8|13812.8|87
1647442680000|2022-03-16 14:58:00|13814.1|13813.1|13817.3|13816.3|13819.1|13818.1|13813.1|13812.1|122
1647442690000|2022-03-16 14:58:10|13818.4|13817.4|13820.3|13819.3|13822.9|13821.9|13817.9|13816.9|177
1647442700000|2022-03-16 14:58:20|13820.1|13819.1|13816.6|13815.6|13821.8|13820.8|13815.9|13814.9|107
1647442710000|2022-03-16 14:58:30|13817|13816|13816.6|13815.6|13821.8|13820.8|13815.9|13814.9|184
1647442720000|2022-03-16 14:58:40|13816.4|13815.4|13823.1|13822.1|13823.1|13822.1|13816.4|13815.4|80
1647442730000|2022-03-16 14:58:50|13823|13822|13825.1|13824.1|13826.8|13825.8|13822.1|13821.1|194
1647442740000|2022-03-16 14:59:00|13824.8|13823.8|13822.8|13821.8|13826.8|13825.8|13817|13816|242
1647442750000|2022-03-16 14:59:10|13822.1|13821.1|13829.5|13828.5|13831.8|13830.8|13821.3|13820.3|296
1647442760000|2022-03-16 14:59:20|13829.6|13828.6|13832.4|13831.4|13833.9|13832.9|13829.6|13828.6|336
1647442770000|2022-03-16 14:59:30|13832.5|13831.5|13832|13831|13835.1|13834.1|13828.4|13827.4|269
1647442780000|2022-03-16 14:59:40|13831.4|13830.4|13831.1|13830.1|13836.3|13835.3|13828.6|13827.6|185
1647442790000|2022-03-16 14:59:50|13830.9|13829.9|13835.3|13834.3|13836.1|13835.1|13829.6|13828.6|158
1647442800000|2022-03-16 15:00:00|13834.6|13833.6|13830.9|13829.9|13836.8|13835.8|13829.5|13828.5|315
1647442810000|2022-03-16 15:00:10|13830.8|13829.8|13837.9|13836.9|13838.6|13837.6|13830.5|13829.5|234
1647442820000|2022-03-16 15:00:20|13838|13837|13837.9|13836.9|13839.1|13838.1|13835.1|13834.1|161
1647442830000|2022-03-16 15:00:30|13838|13837|13842.1|13841.1|13844.1|13843.1|13837.9|13836.9|325
1647442840000|2022-03-16 15:00:40|13841.5|13840.5|13841.9|13840.9|13842.1|13841.1|13836.5|13835.5|202
1647442850000|2022-03-16 15:00:50|13841.8|13840.8|13835.1|13834.1|13841.9|13840.9|13832.9|13831.9|198
1647442860000|2022-03-16 15:01:00|13834.6|13833.6|13830.8|13829.8|13836.8|13835.8|13828.6|13827.6|150
1647442870000|2022-03-16 15:01:10|13830.5|13829.5|13828.1|13827.1|13833.9|13832.9|13828.1|13827.1|102
1647442880000|2022-03-16 15:01:20|13828.9|13827.9|13830.1|13829.1|13831.3|13830.3|13826.5|13825.5|159
1647442890000|2022-03-16 15:01:30|13829.9|13828.9|13833.4|13832.4|13834.6|13833.6|13829.1|13828.1|112
1647442900000|2022-03-16 15:01:40|13833.3|13832.3|13803.6|13802.6|13833.3|13832.3|13801.6|13800.6|1268
1647442910000|2022-03-16 15:01:50|13804.5|13803.5|13819.4|13818.4|13821.4|13820.4|13804.1|13803.1|414
1647442920000|2022-03-16 15:02:00|13819.3|13818.3|13829.3|13828.3|13833.5|13832.5|13812.9|13811.9|659
1647442930000|2022-03-16 15:02:10|13827.8|13826.8|13824.4|13823.4|13828.3|13827.3|13816.5|13815.5|303
1647442940000|2022-03-16 15:02:20|13824.9|13823.9|13826.9|13825.9|13827.5|13826.5|13821.9|13820.9|211
1647442950000|2022-03-16 15:02:30|13827.3|13826.3|13831.9|13830.9|13832|13831|13825.3|13824.3|124
1647442960000|2022-03-16 15:02:40|13832.8|13831.8|13832.3|13831.3|13834|13833|13827.8|13826.8|167
1647442970000|2022-03-16 15:02:50|13832.6|13831.6|13831.4|13830.4|13834.3|13833.3|13830.8|13829.8|182
1647442980000|2022-03-16 15:03:00|13832.3|13831.3|13829.8|13828.8|13832.8|13831.8|13825.4|13824.4|167
1647442990000|2022-03-16 15:03:10|13829.9|13828.9|13828.6|13827.6|13833.3|13832.3|13826|13825|131
1647443000000|2022-03-16 15:03:20|13828.8|13827.8|13840.4|13839.4|13841.3|13840.3|13828.4|13827.4|192
1647443010000|2022-03-16 15:03:30|13839|13838|13839.6|13838.6|13840.8|13839.8|13837.3|13836.3|84
1647443020000|2022-03-16 15:03:40|13839.8|13838.8|13834.6|13833.6|13840.1|13839.1|13832.1|13831.1|104
1647443030000|2022-03-16 15:03:50|13834.3|13833.3|13836.5|13835.5|13837.3|13836.3|13830.1|13829.1|102
1647443040000|2022-03-16 15:04:00|13836.4|13835.4|13829.9|13828.9|13836.6|13835.6|13828.3|13827.3|262
1647443050000|2022-03-16 15:04:10|13830.3|13829.3|13831.6|13830.6|13832.3|13831.3|13828.8|13827.8|83
1647443060000|2022-03-16 15:04:20|13831.8|13830.8|13835.8|13834.8|13837.1|13836.1|13826.5|13825.5|119
1647443070000|2022-03-16 15:04:30|13835.9|13834.9|13838.3|13837.3|13839.6|13838.6|13835.4|13834.4|81
1647443080000|2022-03-16 15:04:40|13838.5|13837.5|13838.5|13837.5|13842|13841|13837.3|13836.3|187
1647443090000|2022-03-16 15:04:50|13838.4|13837.4|13838.6|13837.6|13840.6|13839.6|13836.6|13835.6|82
1647443100000|2022-03-16 15:05:00|13838.8|13837.8|13842.1|13841.1|13842.8|13841.8|13835.9|13834.9|216
1647443110000|2022-03-16 15:05:10|13842|13841|13837.4|13836.4|13842.1|13841.1|13837.1|13836.1|101
1647443120000|2022-03-16 15:05:20|13837.8|13836.8|13839.3|13838.3|13840.6|13839.6|13836.5|13835.5|116
1647443130000|2022-03-16 15:05:30|13839.4|13838.4|13837.8|13836.8|13840.6|13839.6|13836.6|13835.6|157
1647443140000|2022-03-16 15:05:40|13838|13837|13840.6|13839.6|13840.8|13839.8|13837.4|13836.4|100
1647443150000|2022-03-16 15:05:50|13840|13839|13840|13839|13842.3|13841.3|13839.5|13838.5|94
1647443160000|2022-03-16 15:06:00|13839.6|13838.6|13841.5|13840.5|13845.3|13844.3|13839.6|13838.6|280
1647443170000|2022-03-16 15:06:10|13841.4|13840.4|13845.6|13844.6|13846.5|13845.5|13841.4|13840.4|148
1647443180000|2022-03-16 15:06:20|13845|13844|13831.6|13830.6|13845.5|13844.5|13831.4|13830.4|365
1647443190000|2022-03-16 15:06:30|13831.5|13830.5|13829.1|13828.1|13832.6|13831.6|13828.9|13827.9|234
1647443200000|2022-03-16 15:06:40|13829.4|13828.4|13833.8|13832.8|13835.4|13834.4|13826.3|13825.3|275
1647443210000|2022-03-16 15:06:50|13835.1|13834.1|13833.9|13832.9|13835.6|13834.6|13832.3|13831.3|68
1647443220000|2022-03-16 15:07:00|13834|13833|13834.9|13833.9|13840.1|13839.1|13832.8|13831.8|142
1647443230000|2022-03-16 15:07:10|13835.4|13834.4|13830.3|13829.3|13837.6|13836.6|13828.4|13827.4|114
1647443240000|2022-03-16 15:07:20|13830.1|13829.1|13823.3|13822.3|13830.3|13829.3|13822.6|13821.6|230
1647443250000|2022-03-16 15:07:30|13823.9|13822.9|13822.8|13821.8|13826.6|13825.6|13820.8|13819.8|267
1647443260000|2022-03-16 15:07:40|13822.9|13821.9|13812.5|13811.5|13823.6|13822.6|13809.5|13808.5|271
1647443270000|2022-03-16 15:07:50|13812.4|13811.4|13818.5|13817.5|13818.5|13817.5|13811.6|13810.6|94
1647443280000|2022-03-16 15:08:00|13818.4|13817.4|13818|13817|13820.1|13819.1|13813.8|13812.8|254
1647443290000|2022-03-16 15:08:10|13818.1|13817.1|13822.1|13821.1|13823|13822|13818.1|13817.1|106
1647443300000|2022-03-16 15:08:20|13822|13821|13823.6|13822.6|13824.6|13823.6|13818.9|13817.9|136
1647443310000|2022-03-16 15:08:30|13823.4|13822.4|13815.9|13814.9|13823.6|13822.6|13815.8|13814.8|127
1647443320000|2022-03-16 15:08:40|13816.3|13815.3|13810|13809|13818.1|13817.1|13810|13809|318
1647443330000|2022-03-16 15:08:50|13810.4|13809.4|13812.9|13811.9|13815.1|13814.1|13810.1|13809.1|238
1647443340000|2022-03-16 15:09:00|13813.1|13812.1|13811.5|13810.5|13817.8|13816.8|13810.4|13809.4|118
1647443350000|2022-03-16 15:09:10|13811.4|13810.4|13808.6|13807.6|13811.6|13810.6|13807.3|13806.3|164
1647443360000|2022-03-16 15:09:20|13807.9|13806.9|13809.4|13808.4|13810.3|13809.3|13804.9|13803.9|198
1647443370000|2022-03-16 15:09:30|13809.3|13808.3|13810.1|13809.1|13811.6|13810.6|13808.6|13807.6|112
1647443380000|2022-03-16 15:09:40|13810|13809|13811.6|13810.6|13812.3|13811.3|13808|13807|69
1647443390000|2022-03-16 15:09:50|13811.5|13810.5|13814.8|13813.8|13814.9|13813.9|13809.1|13808.1|78
1647443400000|2022-03-16 15:10:00|13814.6|13813.6|13816.2|13815.2|13821.5|13820.5|13814.4|13813.4|133
1647443410000|2022-03-16 15:10:10|13816.4|13815.4|13814.1|13813.1|13818.2|13817.2|13813.2|13812.2|116
1647443420000|2022-03-16 15:10:20|13814.4|13813.4|13809.9|13808.9|13816.6|13815.6|13809.7|13808.7|124
1647443430000|2022-03-16 15:10:30|13810|13809|13810.2|13809.2|13812.4|13811.4|13808.6|13807.6|149
1647443440000|2022-03-16 15:10:40|13810.1|13809.1|13817.9|13816.9|13818|13817|13810.1|13809.1|62
1647443450000|2022-03-16 15:10:50|13817.6|13816.6|13819.9|13818.9|13821.1|13820.1|13817.6|13816.6|70
1647443460000|2022-03-16 15:11:00|13820.9|13819.9|13819.7|13818.7|13820.9|13819.9|13815|13814|193
1647443470000|2022-03-16 15:11:10|13820.4|13819.4|13821.6|13820.6|13822.6|13821.6|13819.6|13818.6|82
1647443480000|2022-03-16 15:11:20|13821.5|13820.5|13826.2|13825.2|13829|13828|13821.4|13820.4|154
1647443490000|2022-03-16 15:11:30|13826.4|13825.4|13825.1|13824.1|13827.6|13826.6|13824.4|13823.4|83
1647443500000|2022-03-16 15:11:40|13824.9|13823.9|13822.7|13821.7|13826|13825|13822|13821|75
1647443510000|2022-03-16 15:11:50|13823.2|13822.2|13820.5|13819.5|13823.2|13822.2|13818.7|13817.7|83
1647443520000|2022-03-16 15:12:00|13820|13819|13818.9|13817.9|13820.5|13819.5|13815.6|13814.6|280
1647443530000|2022-03-16 15:12:10|13818.1|13817.1|13819.1|13818.1|13822.7|13821.7|13817.7|13816.7|101
1647443540000|2022-03-16 15:12:20|13819|13818|13821|13820|13821.2|13820.2|13818.9|13817.9|57
1647443550000|2022-03-16 15:12:30|13821.9|13820.9|13812.6|13811.6|13822.1|13821.1|13811.9|13810.9|129
1647443560000|2022-03-16 15:12:40|13812.5|13811.5|13810.1|13809.1|13812.5|13811.5|13808.9|13807.9|105
1647443570000|2022-03-16 15:12:50|13810.2|13809.2|13815.9|13814.9|13816.7|13815.7|13810.2|13809.2|69
1647443580000|2022-03-16 15:13:00|13815.7|13814.7|13815.2|13814.2|13818.7|13817.7|13815.1|13814.1|93
1647443590000|2022-03-16 15:13:10|13815.1|13814.1|13815.1|13814.1|13815.7|13814.7|13813.6|13812.6|57
1647443600000|2022-03-16 15:13:20|13815|13814|13814.4|13813.4|13815.4|13814.4|13811.9|13810.9|49
1647443610000|2022-03-16 15:13:30|13814.5|13813.5|13814.4|13813.4|13817.2|13816.2|13813.9|13812.9|105
1647443620000|2022-03-16 15:13:40|13814.5|13813.5|13812|13811|13814.9|13813.9|13810.7|13809.7|250
1647443630000|2022-03-16 15:13:50|13812.1|13811.1|13812.4|13811.4|13812.6|13811.6|13809.6|13808.6|69
1647443640000|2022-03-16 15:14:00|13812.2|13811.2|13808.4|13807.4|13812.9|13811.9|13808.4|13807.4|138
1647443650000|2022-03-16 15:14:10|13808.5|13807.5|13815.1|13814.1|13817.4|13816.4|13807.6|13806.6|128
1647443660000|2022-03-16 15:14:20|13814.9|13813.9|13816|13815|13817.7|13816.7|13814.4|13813.4|93
1647443670000|2022-03-16 15:14:30|13816.6|13815.6|13811.7|13810.7|13816.7|13815.7|13810.4|13809.4|76
1647443680000|2022-03-16 15:14:40|13811.9|13810.9|13811.4|13810.4|13813.9|13812.9|13808.9|13807.9|99
1647443690000|2022-03-16 15:14:50|13811.5|13810.5|13811.9|13810.9|13816|13815|13811.5|13810.5|40
1647443700000|2022-03-16 15:15:00|13811.1|13810.1|13816.1|13815.1|13816.5|13815.5|13811.1|13810.1|56
1647443710000|2022-03-16 15:15:10|13816.4|13815.4|13810.4|13809.4|13817.9|13816.9|13809.7|13808.7|93
1647443720000|2022-03-16 15:15:20|13810.2|13809.2|13807.9|13806.9|13811.2|13810.2|13805.9|13804.9|121
1647443730000|2022-03-16 15:15:30|13808|13807|13815.5|13814.5|13816.5|13815.5|13807.9|13806.9|82
1647443740000|2022-03-16 15:15:40|13815.6|13814.6|13809.5|13808.5|13815.9|13814.9|13804.9|13803.9|121
1647443750000|2022-03-16 15:15:50|13809|13808|13812.1|13811.1|13814.5|13813.5|13808.9|13807.9|79
1647443760000|2022-03-16 15:16:00|13812.6|13811.6|13812.9|13811.9|13815|13814|13810.9|13809.9|63
1647443770000|2022-03-16 15:16:10|13812.6|13811.6|13812.2|13811.2|13814.6|13813.6|13811.1|13810.1|39
1647443780000|2022-03-16 15:16:20|13813.1|13812.1|13815|13814|13818.5|13817.5|13813|13812|89
1647443790000|2022-03-16 15:16:30|13814.9|13813.9|13810.9|13809.9|13814.9|13813.9|13808.1|13807.1|99
1647443800000|2022-03-16 15:16:40|13810.7|13809.7|13816.4|13815.4|13817.1|13816.1|13809.2|13808.2|45
1647443810000|2022-03-16 15:16:50|13816.5|13815.5|13815.6|13814.6|13821.1|13820.1|13814.5|13813.5|150
1647443820000|2022-03-16 15:17:00|13815.4|13814.4|13817.2|13816.2|13822|13821|13815.4|13814.4|108
1647443830000|2022-03-16 15:17:10|13817.4|13816.4|13817.5|13816.5|13818.4|13817.4|13815.9|13814.9|57
1647443840000|2022-03-16 15:17:20|13817.6|13816.6|13823.1|13822.1|13823.5|13822.5|13814.9|13813.9|87
1647443850000|2022-03-16 15:17:30|13823|13822|13821.2|13820.2|13824.5|13823.5|13817.7|13816.7|73
1647443860000|2022-03-16 15:17:40|13821|13820|13819.5|13818.5|13826.2|13825.2|13818.1|13817.1|219
1647443870000|2022-03-16 15:17:50|13819.4|13818.4|13817.9|13816.9|13819.6|13818.6|13816.7|13815.7|76
1647443880000|2022-03-16 15:18:00|13818|13817|13814.1|13813.1|13818.2|13817.2|13810.6|13809.6|132
1647443890000|2022-03-16 15:18:10|13814.2|13813.2|13823.4|13822.4|13824.1|13823.1|13813.6|13812.6|90
1647443900000|2022-03-16 15:18:20|13823.7|13822.7|13826.5|13825.5|13828.6|13827.6|13822.9|13821.9|149
1647443910000|2022-03-16 15:18:30|13826.6|13825.6|13822.6|13821.6|13827.4|13826.4|13820.7|13819.7|112
1647443920000|2022-03-16 15:18:40|13822.5|13821.5|13817.9|13816.9|13825.2|13824.2|13817.9|13816.9|129
1647443930000|2022-03-16 15:18:50|13817.7|13816.7|13814.4|13813.4|13817.9|13816.9|13813.6|13812.6|90
1647443940000|2022-03-16 15:19:00|13814.1|13813.1|13811.4|13810.4|13814.1|13813.1|13806.6|13805.6|177
1647443950000|2022-03-16 15:19:10|13811.9|13810.9|13806.6|13805.6|13812.2|13811.2|13805.6|13804.6|104
1647443960000|2022-03-16 15:19:20|13805.6|13804.6|13808.7|13807.7|13811.4|13810.4|13805.6|13804.6|103
1647443970000|2022-03-16 15:19:30|13808.5|13807.5|13810.7|13809.7|13811.5|13810.5|13806.2|13805.2|58
1647443980000|2022-03-16 15:19:40|13810.9|13809.9|13813|13812|13814.4|13813.4|13810.5|13809.5|62
1647443990000|2022-03-16 15:19:50|13813.1|13812.1|13820.6|13819.6|13822.4|13821.4|13812.7|13811.7|148
1647444000000|2022-03-16 15:20:00|13820.5|13819.5|13823|13822|13826|13825|13820.5|13819.5|113
1647444010000|2022-03-16 15:20:10|13823.5|13822.5|13823.4|13822.4|13825.5|13824.5|13822.6|13821.6|83
1647444020000|2022-03-16 15:20:20|13823.2|13822.2|13822.1|13821.1|13823.2|13822.2|13818.7|13817.7|61
1647444030000|2022-03-16 15:20:30|13821.9|13820.9|13824.6|13823.6|13824.6|13823.6|13820.9|13819.9|49
1647444040000|2022-03-16 15:20:40|13824.7|13823.7|13824.1|13823.1|13825.6|13824.6|13823.4|13822.4|68
1647444050000|2022-03-16 15:20:50|13824.2|13823.2|13825.2|13824.2|13830.9|13829.9|13820.4|13819.4|470
1647444060000|2022-03-16 15:21:00|13825.6|13824.6|13819.1|13818.1|13826.2|13825.2|13818.2|13817.2|137
1647444070000|2022-03-16 15:21:10|13819.2|13818.2|13820.1|13819.1|13820.1|13819.1|13815.4|13814.4|98
1647444080000|2022-03-16 15:21:20|13819.9|13818.9|13817.5|13816.5|13821.2|13820.2|13817.1|13816.1|41
1647444090000|2022-03-16 15:21:30|13817.4|13816.4|13817.2|13816.2|13817.4|13816.4|13813.9|13812.9|57
1647444100000|2022-03-16 15:21:40|13817.4|13816.4|13816.2|13815.2|13820.1|13819.1|13816.2|13815.2|67
1647444110000|2022-03-16 15:21:50|13816.7|13815.7|13814.2|13813.2|13816.7|13815.7|13812.7|13811.7|82
1647444120000|2022-03-16 15:22:00|13814.5|13813.5|13813.9|13812.9|13815.7|13814.7|13811.5|13810.5|169
1647444130000|2022-03-16 15:22:10|13813.5|13812.5|13811.9|13810.9|13813.6|13812.6|13809.6|13808.6|121
1647444140000|2022-03-16 15:22:20|13812|13811|13812|13811|13813.6|13812.6|13808.9|13807.9|111
1647444150000|2022-03-16 15:22:30|13812.1|13811.1|13813.6|13812.6|13814.7|13813.7|13811.9|13810.9|59
1647444160000|2022-03-16 15:22:40|13813.5|13812.5|13816.7|13815.7|13817|13816|13811.4|13810.4|71
1647444170000|2022-03-16 15:22:50|13816.9|13815.9|13816.2|13815.2|13818.6|13817.6|13814.5|13813.5|52
1647444180000|2022-03-16 15:23:00|13816.4|13815.4|13815.2|13814.2|13818.5|13817.5|13815|13814|51
1647444190000|2022-03-16 15:23:10|13815.1|13814.1|13818.4|13817.4|13818.6|13817.6|13814.1|13813.1|73
1647444200000|2022-03-16 15:23:20|13818.1|13817.1|13818.6|13817.6|13819.6|13818.6|13815.6|13814.6|130
1647444210000|2022-03-16 15:23:30|13819|13818|13820.4|13819.4|13820.4|13819.4|13815.5|13814.5|72
1647444220000|2022-03-16 15:23:40|13820.1|13819.1|13821.9|13820.9|13824.1|13823.1|13819.7|13818.7|185
1647444230000|2022-03-16 15:23:50|13821.6|13820.6|13823|13822|13823.4|13822.4|13821.1|13820.1|113
1647444240000|2022-03-16 15:24:00|13824.2|13823.2|13824.1|13823.1|13826.5|13825.5|13821|13820|247
1647444250000|2022-03-16 15:24:10|13824.2|13823.2|13827.4|13826.4|13828|13827|13823|13822|84
1647444260000|2022-03-16 15:24:20|13827.2|13826.2|13825.2|13824.2|13829|13828|13823.5|13822.5|69
1647444270000|2022-03-16 15:24:30|13825.1|13824.1|13822.1|13821.1|13827.7|13826.7|13820.5|13819.5|122
1647444280000|2022-03-16 15:24:40|13822.2|13821.2|13823.4|13822.4|13824|13823|13820.9|13819.9|59
1647444290000|2022-03-16 15:24:50|13823.1|13822.1|13826.1|13825.1|13827.9|13826.9|13821.5|13820.5|77
1647444300000|2022-03-16 15:25:00|13827|13826|13828.6|13827.6|13830|13829|13825.7|13824.7|118
1647444310000|2022-03-16 15:25:10|13829|13828|13830.4|13829.4|13830.9|13829.9|13828.4|13827.4|98
1647444320000|2022-03-16 15:25:20|13830.2|13829.2|13822.6|13821.6|13830.6|13829.6|13822.6|13821.6|76
1647444330000|2022-03-16 15:25:30|13822.5|13821.5|13822.2|13821.2|13823.9|13822.9|13820.4|13819.4|116
1647444340000|2022-03-16 15:25:40|13822.4|13821.4|13826.4|13825.4|13826.6|13825.6|13821.9|13820.9|61
1647444350000|2022-03-16 15:25:50|13826.5|13825.5|13824.2|13823.2|13826.5|13825.5|13821.9|13820.9|88
1647444360000|2022-03-16 15:26:00|13824|13823|13826.1|13825.1|13826.4|13825.4|13821.6|13820.6|55
1647444370000|2022-03-16 15:26:10|13826.2|13825.2|13828.2|13827.2|13828.6|13827.6|13824.2|13823.2|126
1647444380000|2022-03-16 15:26:20|13828.4|13827.4|13823.9|13822.9|13828.4|13827.4|13822|13821|185
1647444390000|2022-03-16 15:26:30|13823.7|13822.7|13827.4|13826.4|13827.4|13826.4|13823.7|13822.7|108
1647444400000|2022-03-16 15:26:40|13827.5|13826.5|13824.4|13823.4|13827.5|13826.5|13823.9|13822.9|58
1647444410000|2022-03-16 15:26:50|13824.5|13823.5|13827.5|13826.5|13828|13827|13821.9|13820.9|120
1647444420000|2022-03-16 15:27:00|13827.9|13826.9|13827.7|13826.7|13828.6|13827.6|13826.1|13825.1|72
1647444430000|2022-03-16 15:27:10|13827.6|13826.6|13827.7|13826.7|13832.4|13831.4|13827.6|13826.6|253
1647444440000|2022-03-16 15:27:20|13828.7|13827.7|13830.6|13829.6|13833.4|13832.4|13827.6|13826.6|124
1647444450000|2022-03-16 15:27:30|13830.7|13829.7|13828.9|13827.9|13830.9|13829.9|13827.9|13826.9|71
1647444460000|2022-03-16 15:27:40|13829|13828|13830.4|13829.4|13830.9|13829.9|13828.6|13827.6|47
1647444470000|2022-03-16 15:27:50|13830.1|13829.1|13829|13828|13830.1|13829.1|13826|13825|97
1647444480000|2022-03-16 15:28:00|13828.4|13827.4|13824|13823|13828.6|13827.6|13823.5|13822.5|103
1647444490000|2022-03-16 15:28:10|13823.6|13822.6|13824.1|13823.1|13824.9|13823.9|13821.7|13820.7|57
1647444500000|2022-03-16 15:28:20|13823.6|13822.6|13820.6|13819.6|13824.2|13823.2|13820.4|13819.4|64
1647444510000|2022-03-16 15:28:30|13820.7|13819.7|13822.1|13821.1|13824.1|13823.1|13819.7|13818.7|86
1647444520000|2022-03-16 15:28:40|13822.2|13821.2|13819.6|13818.6|13823.7|13822.7|13819.4|13818.4|63
1647444530000|2022-03-16 15:28:50|13819.9|13818.9|13824.1|13823.1|13824.1|13823.1|13818.7|13817.7|55
1647444540000|2022-03-16 15:29:00|13823.7|13822.7|13821.1|13820.1|13824.5|13823.5|13819|13818|60
1647444550000|2022-03-16 15:29:10|13821|13820|13822.1|13821.1|13822.1|13821.1|13817.5|13816.5|83
1647444560000|2022-03-16 15:29:20|13821.6|13820.6|13815.9|13814.9|13821.9|13820.9|13815.9|13814.9|82
1647444570000|2022-03-16 15:29:30|13815.7|13814.7|13820.2|13819.2|13821.9|13820.9|13815.7|13814.7|114
1647444580000|2022-03-16 15:29:40|13820.4|13819.4|13824.2|13823.2|13824.6|13823.6|13819.1|13818.1|77
1647444590000|2022-03-16 15:29:50|13824.1|13823.1|13823.9|13822.9|13826.5|13825.5|13822.5|13821.5|83
1647444600000|2022-03-16 15:30:00|13824|13823|13830.2|13829.2|13830.2|13829.2|13824|13823|194
1647444610000|2022-03-16 15:30:10|13830.4|13829.4|13830.1|13829.1|13831.1|13830.1|13828.9|13827.9|86
1647444620000|2022-03-16 15:30:20|13830.6|13829.6|13834.7|13833.7|13834.9|13833.9|13830.2|13829.2|175
1647444630000|2022-03-16 15:30:30|13835|13834|13832.9|13831.9|13835.7|13834.7|13831.9|13830.9|94
1647444640000|2022-03-16 15:30:40|13833.1|13832.1|13834.6|13833.6|13835.9|13834.9|13833|13832|61
1647444650000|2022-03-16 15:30:50|13834.7|13833.7|13835|13834|13835.6|13834.6|13833.6|13832.6|55
1647444660000|2022-03-16 15:31:00|13834.7|13833.7|13830|13829|13835.9|13834.9|13829|13828|101
1647444670000|2022-03-16 15:31:10|13829.6|13828.6|13836.4|13835.4|13837.7|13836.7|13829.6|13828.6|133
1647444680000|2022-03-16 15:31:20|13836.2|13835.2|13833.4|13832.4|13836.2|13835.2|13831.5|13830.5|64
1647444690000|2022-03-16 15:31:30|13833.6|13832.6|13832.9|13831.9|13834.2|13833.2|13829.7|13828.7|51
1647444700000|2022-03-16 15:31:40|13832.7|13831.7|13832.7|13831.7|13833.2|13832.2|13830.1|13829.1|35
1647444710000|2022-03-16 15:31:50|13832.6|13831.6|13832.6|13831.6|13834.6|13833.6|13831.9|13830.9|112
1647444720000|2022-03-16 15:32:00|13833|13832|13830.9|13829.9|13834.1|13833.1|13827.6|13826.6|73
1647444730000|2022-03-16 15:32:10|13830.1|13829.1|13828.4|13827.4|13830.2|13829.2|13825.4|13824.4|84
1647444740000|2022-03-16 15:32:20|13828.6|13827.6|13825.4|13824.4|13829|13828|13823.7|13822.7|101
1647444750000|2022-03-16 15:32:30|13825.1|13824.1|13827.4|13826.4|13827.7|13826.7|13823.6|13822.6|67
1647444760000|2022-03-16 15:32:40|13827.2|13826.2|13831.4|13830.4|13831.6|13830.6|13827.1|13826.1|64
1647444770000|2022-03-16 15:32:50|13831.6|13830.6|13833.1|13832.1|13836.5|13835.5|13831.6|13830.6|98
1647444780000|2022-03-16 15:33:00|13833.2|13832.2|13828.7|13827.7|13833.7|13832.7|13828.1|13827.1|62
1647444790000|2022-03-16 15:33:10|13829.6|13828.6|13833.4|13832.4|13834.4|13833.4|13827.9|13826.9|165
1647444800000|2022-03-16 15:33:20|13833.5|13832.5|13838.1|13837.1|13838.4|13837.4|13833.5|13832.5|136
1647444810000|2022-03-16 15:33:30|13837|13836|13835|13834|13837.4|13836.4|13833.6|13832.6|71
1647444820000|2022-03-16 15:33:40|13834.9|13833.9|13834.9|13833.9|13835.1|13834.1|13833.5|13832.5|48
1647444830000|2022-03-16 15:33:50|13835|13834|13834.9|13833.9|13837.5|13836.5|13834.1|13833.1|92
1647444840000|2022-03-16 15:34:00|13835|13834|13832|13831|13835.6|13834.6|13829.4|13828.4|100
1647444850000|2022-03-16 15:34:10|13832.1|13831.1|13837.1|13836.1|13837.6|13836.6|13831.5|13830.5|64
1647444860000|2022-03-16 15:34:20|13837|13836|13837.9|13836.9|13838.6|13837.6|13835.5|13834.5|58
1647444870000|2022-03-16 15:34:30|13837.7|13836.7|13836.1|13835.1|13838.7|13837.7|13834.7|13833.7|49
1647444880000|2022-03-16 15:34:40|13836.2|13835.2|13834.7|13833.7|13837.2|13836.2|13834.1|13833.1|39
1647444890000|2022-03-16 15:34:50|13834.2|13833.2|13835.4|13834.4|13836.1|13835.1|13833.2|13832.2|40
1647444900000|2022-03-16 15:35:00|13835.2|13834.2|13836.2|13835.2|13836.5|13835.5|13833|13832|78
1647444910000|2022-03-16 15:35:10|13836.4|13835.4|13834.4|13833.4|13836.5|13835.5|13833.9|13832.9|166
1647444920000|2022-03-16 15:35:20|13835|13834|13832.5|13831.5|13835.2|13834.2|13830.5|13829.5|75
1647444930000|2022-03-16 15:35:30|13832.7|13831.7|13831.9|13830.9|13835.2|13834.2|13830.7|13829.7|40
1647444940000|2022-03-16 15:35:40|13831.4|13830.4|13834|13833|13835.2|13834.2|13831.4|13830.4|105
1647444950000|2022-03-16 15:35:50|13834.1|13833.1|13834.1|13833.1|13834.6|13833.6|13831.9|13830.9|61
1647444960000|2022-03-16 15:36:00|13833.1|13832.1|13828.6|13827.6|13834.9|13833.9|13827.9|13826.9|78
1647444970000|2022-03-16 15:36:10|13828.5|13827.5|13821.7|13820.7|13828.5|13827.5|13821.4|13820.4|163
1647444980000|2022-03-16 15:36:20|13821.4|13820.4|13831.6|13830.6|13831.6|13830.6|13821.1|13820.1|108
1647444990000|2022-03-16 15:36:30|13831.9|13830.9|13830.9|13829.9|13833.9|13832.9|13829.1|13828.1|132
1647445000000|2022-03-16 15:36:40|13831.1|13830.1|13829.9|13828.9|13831.1|13830.1|13827.9|13826.9|123
1647445010000|2022-03-16 15:36:50|13830.1|13829.1|13830.7|13829.7|13831.9|13830.9|13828.2|13827.2|93
1647445020000|2022-03-16 15:37:00|13830.9|13829.9|13828.7|13827.7|13833.1|13832.1|13828.7|13827.7|89
1647445030000|2022-03-16 15:37:10|13828.9|13827.9|13830.1|13829.1|13832.4|13831.4|13828.6|13827.6|81
1647445040000|2022-03-16 15:37:20|13830.2|13829.2|13827.7|13826.7|13830.6|13829.6|13827.5|13826.5|46
1647445050000|2022-03-16 15:37:30|13827.6|13826.6|13823.4|13822.4|13828.1|13827.1|13823|13822|228
1647445060000|2022-03-16 15:37:40|13823.5|13822.5|13826.4|13825.4|13826.9|13825.9|13823|13822|98
1647445070000|2022-03-16 15:37:50|13826.6|13825.6|13815.4|13814.4|13827.6|13826.6|13812.6|13811.6|340
1647445080000|2022-03-16 15:38:00|13815.1|13814.1|13808.1|13807.1|13816.6|13815.6|13806.4|13805.4|467
1647445090000|2022-03-16 15:38:10|13809.2|13808.2|13804.9|13803.9|13810.1|13809.1|13803.9|13802.9|207
1647445100000|2022-03-16 15:38:20|13805.1|13804.1|13810.1|13809.1|13811|13810|13805.1|13804.1|134
1647445110000|2022-03-16 15:38:30|13809.4|13808.4|13811.1|13810.1|13813.4|13812.4|13806.9|13805.9|140
1647445120000|2022-03-16 15:38:40|13811.2|13810.2|13817.6|13816.6|13818.6|13817.6|13811.2|13810.2|93
1647445130000|2022-03-16 15:38:50|13816.4|13815.4|13810.9|13809.9|13816.4|13815.4|13809.1|13808.1|108
1647445140000|2022-03-16 15:39:00|13811|13810|13813.7|13812.7|13813.9|13812.9|13808.9|13807.9|95
1647445150000|2022-03-16 15:39:10|13814.1|13813.1|13812.1|13811.1|13814.2|13813.2|13810.6|13809.6|63
1647445160000|2022-03-16 15:39:20|13812|13811|13812|13811|13814.4|13813.4|13811.9|13810.9|36
1647445170000|2022-03-16 15:39:30|13811.5|13810.5|13809.9|13808.9|13814.2|13813.2|13809.7|13808.7|74
1647445180000|2022-03-16 15:39:40|13809.4|13808.4|13814|13813|13814|13813|13808.9|13807.9|71
1647445190000|2022-03-16 15:39:50|13815|13814|13815.9|13814.9|13818.9|13817.9|13814.9|13813.9|90
1647445200000|2022-03-16 15:40:00|13816|13815|13813.9|13812.9|13818.4|13817.4|13813|13812|87
1647445210000|2022-03-16 15:40:10|13813.5|13812.5|13810|13809|13815.5|13814.5|13808.2|13807.2|93
1647445220000|2022-03-16 15:40:20|13810.1|13809.1|13806.2|13805.2|13810.1|13809.1|13805.2|13804.2|180
1647445230000|2022-03-16 15:40:30|13806.1|13805.1|13801.4|13800.4|13806.6|13805.6|13800|13799|271
1647445240000|2022-03-16 15:40:40|13801.5|13800.5|13799|13798|13801.5|13800.5|13797.7|13796.7|185
1647445250000|2022-03-16 15:40:50|13798.9|13797.9|13797.6|13796.6|13799.2|13798.2|13797.2|13796.2|102
1647445260000|2022-03-16 15:41:00|13797.5|13796.5|13796.2|13795.2|13797.9|13796.9|13792.9|13791.9|245
1647445270000|2022-03-16 15:41:10|13796.1|13795.1|13801.4|13800.4|13801.5|13800.5|13795.7|13794.7|136
1647445280000|2022-03-16 15:41:20|13801.6|13800.6|13805.4|13804.4|13807.9|13806.9|13801.4|13800.4|186
1647445290000|2022-03-16 15:41:30|13805.5|13804.5|13807.9|13806.9|13808.9|13807.9|13805|13804|88
1647445300000|2022-03-16 15:41:40|13807.7|13806.7|13806.1|13805.1|13808.6|13807.6|13804.9|13803.9|106
1647445310000|2022-03-16 15:41:50|13805.9|13804.9|13804.5|13803.5|13806.6|13805.6|13804.1|13803.1|65
1647445320000|2022-03-16 15:42:00|13804.6|13803.6|13804.7|13803.7|13807.4|13806.4|13804.1|13803.1|89
1647445330000|2022-03-16 15:42:10|13804.2|13803.2|13807.6|13806.6|13808.4|13807.4|13801.7|13800.7|119
1647445340000|2022-03-16 15:42:20|13807.7|13806.7|13809.5|13808.5|13810.9|13809.9|13807.6|13806.6|89
1647445350000|2022-03-16 15:42:30|13809.6|13808.6|13812.2|13811.2|13814.6|13813.6|13808.7|13807.7|144
1647445360000|2022-03-16 15:42:40|13812.1|13811.1|13807.6|13806.6|13812.5|13811.5|13807.4|13806.4|129
1647445370000|2022-03-16 15:42:50|13807.5|13806.5|13811.4|13810.4|13811.4|13810.4|13806.4|13805.4|109
1647445380000|2022-03-16 15:43:00|13811.1|13810.1|13809.7|13808.7|13813|13812|13808.2|13807.2|182
1647445390000|2022-03-16 15:43:10|13809.9|13808.9|13813.4|13812.4|13815.2|13814.2|13808.6|13807.6|229
1647445400000|2022-03-16 15:43:20|13813.2|13812.2|13814.1|13813.1|13814.7|13813.7|13812.1|13811.1|73
1647445410000|2022-03-16 15:43:30|13814|13813|13813.1|13812.1|13814.5|13813.5|13812.2|13811.2|70
1647445420000|2022-03-16 15:43:40|13813.2|13812.2|13812.1|13811.1|13813.6|13812.6|13810.5|13809.5|83
1647445430000|2022-03-16 15:43:50|13811.7|13810.7|13811.5|13810.5|13813.4|13812.4|13810.7|13809.7|52
1647445440000|2022-03-16 15:44:00|13811.7|13810.7|13807.4|13806.4|13811.7|13810.7|13806.4|13805.4|73
1647445450000|2022-03-16 15:44:10|13807.2|13806.2|13805.4|13804.4|13807.2|13806.2|13804.1|13803.1|241
1647445460000|2022-03-16 15:44:20|13805.6|13804.6|13809.9|13808.9|13809.9|13808.9|13805.6|13804.6|68
1647445470000|2022-03-16 15:44:30|13810|13809|13813.6|13812.6|13814.5|13813.5|13810|13809|145
1647445480000|2022-03-16 15:44:40|13813.4|13812.4|13814.1|13813.1|13815.2|13814.2|13812.1|13811.1|93
1647445490000|2022-03-16 15:44:50|13814.5|13813.5|13811.2|13810.2|13814.5|13813.5|13811.2|13810.2|46
1647445500000|2022-03-16 15:45:00|13811.9|13810.9|13805.9|13804.9|13812.9|13811.9|13805.9|13804.9|90
1647445510000|2022-03-16 15:45:10|13806.1|13805.1|13808.1|13807.1|13808.4|13807.4|13805|13804|90
1647445520000|2022-03-16 15:45:20|13808.4|13807.4|13808.4|13807.4|13811.2|13810.2|13807.4|13806.4|90
1647445530000|2022-03-16 15:45:30|13808.1|13807.1|13807|13806|13808.1|13807.1|13805.2|13804.2|40
1647445540000|2022-03-16 15:45:40|13806.9|13805.9|13806.6|13805.6|13808|13807|13805.4|13804.4|45
1647445550000|2022-03-16 15:45:50|13806.7|13805.7|13804.6|13803.6|13808|13807|13803.9|13802.9|71
1647445560000|2022-03-16 15:46:00|13804.4|13803.4|13806.4|13805.4|13806.6|13805.6|13803.4|13802.4|117
1647445570000|2022-03-16 15:46:10|13806.1|13805.1|13806.9|13805.9|13809.2|13808.2|13805.1|13804.1|66
1647445580000|2022-03-16 15:46:20|13806.1|13805.1|13806.9|13805.9|13808.1|13807.1|13805.4|13804.4|77
1647445590000|2022-03-16 15:46:30|13807|13806|13810|13809|13811.2|13810.2|13807|13806|56
1647445600000|2022-03-16 15:46:40|13810.1|13809.1|13808.6|13807.6|13812.2|13811.2|13808.6|13807.6|79
1647445610000|2022-03-16 15:46:50|13808.7|13807.7|13806.9|13805.9|13809.9|13808.9|13806.6|13805.6|53
1647445620000|2022-03-16 15:47:00|13807|13806|13805.4|13804.4|13807.2|13806.2|13803.5|13802.5|63
1647445630000|2022-03-16 15:47:10|13805.7|13804.7|13803.9|13802.9|13806.9|13805.9|13803.9|13802.9|232
1647445640000|2022-03-16 15:47:20|13804.1|13803.1|13807.6|13806.6|13808|13807|13802|13801|92
1647445650000|2022-03-16 15:47:30|13807.9|13806.9|13807.6|13806.6|13808.4|13807.4|13806.1|13805.1|97
1647445660000|2022-03-16 15:47:40|13807.7|13806.7|13808.9|13807.9|13809.5|13808.5|13806.5|13805.5|92
1647445670000|2022-03-16 15:47:50|13808.7|13807.7|13809|13808|13810.1|13809.1|13807.9|13806.9|70
1647445680000|2022-03-16 15:48:00|13809.1|13808.1|13807.5|13806.5|13810.1|13809.1|13806.9|13805.9|104
1647445690000|2022-03-16 15:48:10|13807.1|13806.1|13805.6|13804.6|13808.2|13807.2|13805.5|13804.5|71
1647445700000|2022-03-16 15:48:20|13805.5|13804.5|13808.9|13807.9|13809.1|13808.1|13805.2|13804.2|38
1647445710000|2022-03-16 15:48:30|13809|13808|13805.5|13804.5|13809|13808|13805.1|13804.1|37
1647445720000|2022-03-16 15:48:40|13805.4|13804.4|13805.6|13804.6|13806.5|13805.5|13804.2|13803.2|75
1647445730000|2022-03-16 15:48:50|13805.2|13804.2|13804.4|13803.4|13806.1|13805.1|13803.5|13802.5|70
1647445740000|2022-03-16 15:49:00|13804.5|13803.5|13808.6|13807.6|13810.2|13809.2|13803.9|13802.9|81
1647445750000|2022-03-16 15:49:10|13808.7|13807.7|13809.1|13808.1|13811.7|13810.7|13807|13806|82
1647445760000|2022-03-16 15:49:20|13808.6|13807.6|13810.7|13809.7|13812.6|13811.6|13808.5|13807.5|75
1647445770000|2022-03-16 15:49:30|13810.6|13809.6|13808|13807|13813.6|13812.6|13807.7|13806.7|125
1647445780000|2022-03-16 15:49:40|13808.6|13807.6|13812.2|13811.2|13812.4|13811.4|13808.6|13807.6|60
1647445790000|2022-03-16 15:49:50|13812.1|13811.1|13815.2|13814.2|13815.2|13814.2|13811.1|13810.1|113
1647445800000|2022-03-16 15:50:00|13814.7|13813.7|13810.7|13809.7|13815.1|13814.1|13809.9|13808.9|86
1647445810000|2022-03-16 15:50:10|13810.9|13809.9|13813.6|13812.6|13814.1|13813.1|13810.4|13809.4|57
1647445820000|2022-03-16 15:50:20|13813.7|13812.7|13813|13812|13815|13814|13813|13812|151
1647445830000|2022-03-16 15:50:30|13813.5|13812.5|13810.6|13809.6|13813.5|13812.5|13809.7|13808.7|80
1647445840000|2022-03-16 15:50:40|13810.5|13809.5|13810.9|13809.9|13811.4|13810.4|13807.4|13806.4|85
1647445850000|2022-03-16 15:50:50|13810.7|13809.7|13812.1|13811.1|13812.2|13811.2|13810.6|13809.6|40
1647445860000|2022-03-16 15:51:00|13812.2|13811.2|13819.1|13818.1|13820.5|13819.5|13810.9|13809.9|236
1647445870000|2022-03-16 15:51:10|13819.4|13818.4|13819.7|13818.7|13823.6|13822.6|13819.1|13818.1|222
1647445880000|2022-03-16 15:51:20|13819|13818|13820.1|13819.1|13820.4|13819.4|13816.9|13815.9|77
1647445890000|2022-03-16 15:51:30|13820|13819|13819.6|13818.6|13821|13820|13819.1|13818.1|49
1647445900000|2022-03-16 15:51:40|13819.5|13818.5|13817.4|13816.4|13819.9|13818.9|13817.2|13816.2|97
1647445910000|2022-03-16 15:51:50|13817.6|13816.6|13818.4|13817.4|13819.5|13818.5|13817.1|13816.1|63
1647445920000|2022-03-16 15:52:00|13819.9|13818.9|13819.6|13818.6|13821.4|13820.4|13818.1|13817.1|82
1647445930000|2022-03-16 15:52:10|13819.7|13818.7|13817.2|13816.2|13821|13820|13816.5|13815.5|43
1647445940000|2022-03-16 15:52:20|13817.5|13816.5|13817.5|13816.5|13820.2|13819.2|13816.9|13815.9|158
1647445950000|2022-03-16 15:52:30|13817.6|13816.6|13817.7|13816.7|13819.4|13818.4|13817.1|13816.1|40
1647445960000|2022-03-16 15:52:40|13817.6|13816.6|13818.6|13817.6|13819|13818|13816.2|13815.2|87
1647445970000|2022-03-16 15:52:50|13818.4|13817.4|13820.1|13819.1|13822.5|13821.5|13818.4|13817.4|131
1647445980000|2022-03-16 15:53:00|13820.2|13819.2|13824.1|13823.1|13824.4|13823.4|13820.2|13819.2|88
1647445990000|2022-03-16 15:53:10|13824|13823|13824.6|13823.6|13826.4|13825.4|13822.1|13821.1|245
1647446000000|2022-03-16 15:53:20|13824.5|13823.5|13825.1|13824.1|13827|13826|13824.5|13823.5|87
1647446010000|2022-03-16 15:53:30|13825|13824|13822.9|13821.9|13825.9|13824.9|13822.9|13821.9|80
1647446020000|2022-03-16 15:53:40|13822.7|13821.7|13823.1|13822.1|13825.4|13824.4|13822.4|13821.4|193
1647446030000|2022-03-16 15:53:50|13823|13822|13824.1|13823.1|13824.9|13823.9|13822.5|13821.5|98
1647446040000|2022-03-16 15:54:00|13824.2|13823.2|13825.9|13824.9|13827.1|13826.1|13823.4|13822.4|55
1647446050000|2022-03-16 15:54:10|13825.7|13824.7|13820.4|13819.4|13825.7|13824.7|13819.9|13818.9|117
1647446060000|2022-03-16 15:54:20|13820.9|13819.9|13820.7|13819.7|13822.4|13821.4|13820.6|13819.6|35
1647446070000|2022-03-16 15:54:30|13821|13820|13819.1|13818.1|13821.9|13820.9|13818.1|13817.1|69
1647446080000|2022-03-16 15:54:40|13819|13818|13820.1|13819.1|13821.4|13820.4|13818.4|13817.4|164
1647446090000|2022-03-16 15:54:50|13820|13819|13819.5|13818.5|13821.6|13820.6|13819.1|13818.1|31
1647446100000|2022-03-16 15:55:00|13819.4|13818.4|13820.9|13819.9|13821.4|13820.4|13819|13818|39
1647446110000|2022-03-16 15:55:10|13820.7|13819.7|13821.4|13820.4|13824.2|13823.2|13820.5|13819.5|74
1647446120000|2022-03-16 15:55:20|13821.2|13820.2|13819.9|13818.9|13821.4|13820.4|13819.1|13818.1|52
1647446130000|2022-03-16 15:55:30|13819.6|13818.6|13818.6|13817.6|13821.2|13820.2|13818.1|13817.1|99
1647446140000|2022-03-16 15:55:40|13818.7|13817.7|13817.6|13816.6|13820.1|13819.1|13817.6|13816.6|47
1647446150000|2022-03-16 15:55:50|13817.7|13816.7|13819.6|13818.6|13819.6|13818.6|13817.5|13816.5|47
1647446160000|2022-03-16 15:56:00|13819.5|13818.5|13820.5|13819.5|13821.1|13820.1|13818.5|13817.5|37
1647446170000|2022-03-16 15:56:10|13820.6|13819.6|13818.5|13817.5|13822.4|13821.4|13818.5|13817.5|38
1647446180000|2022-03-16 15:56:20|13818.6|13817.6|13815.6|13814.6|13818.6|13817.6|13815.2|13814.2|77
1647446190000|2022-03-16 15:56:30|13815.7|13814.7|13814.1|13813.1|13816.9|13815.9|13813.5|13812.5|72
1647446200000|2022-03-16 15:56:40|13814|13813|13812.1|13811.1|13814.1|13813.1|13812|13811|76
1647446210000|2022-03-16 15:56:50|13812.2|13811.2|13807.9|13806.9|13812.6|13811.6|13807.1|13806.1|81
1647446220000|2022-03-16 15:57:00|13807.7|13806.7|13810.4|13809.4|13810.4|13809.4|13807|13806|85
1647446230000|2022-03-16 15:57:10|13809.4|13808.4|13804.6|13803.6|13810.4|13809.4|13804.6|13803.6|107
1647446240000|2022-03-16 15:57:20|13804.7|13803.7|13804.4|13803.4|13805.4|13804.4|13802.9|13801.9|142
1647446250000|2022-03-16 15:57:30|13803.6|13802.6|13807.9|13806.9|13808.6|13807.6|13801.5|13800.5|104
1647446260000|2022-03-16 15:57:40|13807.7|13806.7|13810.5|13809.5|13810.5|13809.5|13806.6|13805.6|58
1647446270000|2022-03-16 15:57:50|13810.1|13809.1|13811.4|13810.4|13812.9|13811.9|13809.9|13808.9|70
1647446280000|2022-03-16 15:58:00|13811.2|13810.2|13814.1|13813.1|13815.5|13814.5|13810.1|13809.1|84
1647446290000|2022-03-16 15:58:10|13814.2|13813.2|13816.6|13815.6|13817.7|13816.7|13813.5|13812.5|57
1647446300000|2022-03-16 15:58:20|13816.1|13815.1|13819.4|13818.4|13820.2|13819.2|13815.7|13814.7|68
1647446310000|2022-03-16 15:58:30|13819|13818|13819.6|13818.6|13821.1|13820.1|13818.7|13817.7|63
1647446320000|2022-03-16 15:58:40|13819.7|13818.7|13821.4|13820.4|13822.5|13821.5|13819.6|13818.6|90
1647446330000|2022-03-16 15:58:50|13821.1|13820.1|13819.9|13818.9|13822|13821|13819.6|13818.6|73
1647446340000|2022-03-16 15:59:00|13819.6|13818.6|13818.4|13817.4|13820.4|13819.4|13817.7|13816.7|55
1647446350000|2022-03-16 15:59:10|13818|13817|13816.4|13815.4|13818|13817|13815.6|13814.6|45
1647446360000|2022-03-16 15:59:20|13816.2|13815.2|13820.9|13819.9|13821.2|13820.2|13816.1|13815.1|108
1647446370000|2022-03-16 15:59:30|13820.7|13819.7|13818.1|13817.1|13821.7|13820.7|13817.5|13816.5|72
1647446380000|2022-03-16 15:59:40|13817.9|13816.9|13814|13813|13818.1|13817.1|13813.4|13812.4|55
1647446390000|2022-03-16 15:59:50|13814.1|13813.1|13818.5|13817.5|13819.1|13818.1|13813.6|13812.6|73
1647446400000|2022-03-16 16:00:00|13818.6|13817.6|13819.6|13818.6|13821|13820|13818.5|13817.5|169
1647446410000|2022-03-16 16:00:10|13818.6|13817.6|13814.6|13813.6|13819.4|13818.4|13814.1|13813.1|47
1647446420000|2022-03-16 16:00:20|13814.5|13813.5|13812.1|13811.1|13815.6|13814.6|13810.6|13809.6|75
1647446430000|2022-03-16 16:00:30|13812.2|13811.2|13810.4|13809.4|13812.2|13811.2|13809.7|13808.7|35
1647446440000|2022-03-16 16:00:40|13810.2|13809.2|13813.1|13812.1|13813.4|13812.4|13810.1|13809.1|51
1647446450000|2022-03-16 16:00:50|13813|13812|13814.5|13813.5|13815.4|13814.4|13811.7|13810.7|65
1647446460000|2022-03-16 16:01:00|13814.6|13813.6|13814.9|13813.9|13816.7|13815.7|13814.1|13813.1|44
1647446470000|2022-03-16 16:01:10|13816.6|13815.6|13819|13818|13819.7|13818.7|13816.2|13815.2|52
1647446480000|2022-03-16 16:01:20|13818.9|13817.9|13821.4|13820.4|13822.1|13821.1|13818.1|13817.1|55
1647446490000|2022-03-16 16:01:30|13821.5|13820.5|13823.6|13822.6|13823.6|13822.6|13821.4|13820.4|68
1647446500000|2022-03-16 16:01:40|13823.5|13822.5|13822.6|13821.6|13825.1|13824.1|13822.2|13821.2|105
1647446510000|2022-03-16 16:01:50|13822.9|13821.9|13821.5|13820.5|13824|13823|13821.1|13820.1|89
1647446520000|2022-03-16 16:02:00|13821.4|13820.4|13821.9|13820.9|13822.4|13821.4|13818.6|13817.6|68
1647446530000|2022-03-16 16:02:10|13822.1|13821.1|13821.6|13820.6|13824|13823|13820.7|13819.7|109
1647446540000|2022-03-16 16:02:20|13821.9|13820.9|13824|13823|13824|13823|13821.5|13820.5|59
1647446550000|2022-03-16 16:02:30|13824.2|13823.2|13826.7|13825.7|13826.7|13825.7|13824.2|13823.2|104
1647446560000|2022-03-16 16:02:40|13826.9|13825.9|13827.9|13826.9|13828.1|13827.1|13826.4|13825.4|99
1647446570000|2022-03-16 16:02:50|13828|13827|13825.9|13824.9|13829.6|13828.6|13825|13824|254
1647446580000|2022-03-16 16:03:00|13826|13825|13828.4|13827.4|13829|13828|13824.6|13823.6|99
1647446590000|2022-03-16 16:03:10|13828.2|13827.2|13828.7|13827.7|13829.6|13828.6|13827.9|13826.9|55
1647446600000|2022-03-16 16:03:20|13828.4|13827.4|13832.4|13831.4|13833.4|13832.4|13828.2|13827.2|122
1647446610000|2022-03-16 16:03:30|13832.6|13831.6|13830.4|13829.4|13833.5|13832.5|13828.7|13827.7|127
1647446620000|2022-03-16 16:03:40|13830.1|13829.1|13827.5|13826.5|13830.6|13829.6|13827.4|13826.4|74
1647446630000|2022-03-16 16:03:50|13827.1|13826.1|13829.4|13828.4|13831.1|13830.1|13826.9|13825.9|345
1647446640000|2022-03-16 16:04:00|13829.2|13828.2|13826.9|13825.9|13829.7|13828.7|13825.9|13824.9|73
1647446650000|2022-03-16 16:04:10|13826.6|13825.6|13827.9|13826.9|13828.4|13827.4|13825.9|13824.9|70
1647446660000|2022-03-16 16:04:20|13827.7|13826.7|13826.7|13825.7|13827.7|13826.7|13825.9|13824.9|31
1647446670000|2022-03-16 16:04:30|13826.6|13825.6|13828.1|13827.1|13828.9|13827.9|13826.1|13825.1|82
1647446680000|2022-03-16 16:04:40|13828|13827|13826.2|13825.2|13828|13827|13825|13824|53
1647446690000|2022-03-16 16:04:50|13826.1|13825.1|13828.9|13827.9|13828.9|13827.9|13825.4|13824.4|65
1647446700000|2022-03-16 16:05:00|13829|13828|13828.6|13827.6|13829.9|13828.9|13826.6|13825.6|86
1647446710000|2022-03-16 16:05:10|13828.7|13827.7|13825.9|13824.9|13829|13828|13825.2|13824.2|112
1647446720000|2022-03-16 16:05:20|13825.7|13824.7|13823.4|13822.4|13826|13825|13822.7|13821.7|100
1647446730000|2022-03-16 16:05:30|13823.2|13822.2|13826.7|13825.7|13827|13826|13822.9|13821.9|121
1647446740000|2022-03-16 16:05:40|13827|13826|13824.6|13823.6|13827.1|13826.1|13824.6|13823.6|54
1647446750000|2022-03-16 16:05:50|13824.7|13823.7|13822.5|13821.5|13824.9|13823.9|13821.2|13820.2|60
1647446760000|2022-03-16 16:06:00|13822.4|13821.4|13821.9|13820.9|13822.4|13821.4|13818.6|13817.6|128
1647446770000|2022-03-16 16:06:10|13821.7|13820.7|13818.2|13817.2|13822.6|13821.6|13815|13814|138
1647446780000|2022-03-16 16:06:20|13818.1|13817.1|13816.4|13815.4|13818.4|13817.4|13815.9|13814.9|53
1647446790000|2022-03-16 16:06:30|13816.5|13815.5|13817.4|13816.4|13818|13817|13814|13813|150
1647446800000|2022-03-16 16:06:40|13818.4|13817.4|13818.6|13817.6|13818.9|13817.9|13817.2|13816.2|79
1647446810000|2022-03-16 16:06:50|13818.4|13817.4|13821.5|13820.5|13823.1|13822.1|13816.9|13815.9|80
1647446820000|2022-03-16 16:07:00|13821.4|13820.4|13823.9|13822.9|13824.4|13823.4|13819.1|13818.1|53
1647446830000|2022-03-16 16:07:10|13824|13823|13824.2|13823.2|13825.6|13824.6|13823.4|13822.4|49
1647446840000|2022-03-16 16:07:20|13824.6|13823.6|13823.2|13822.2|13825.9|13824.9|13822.7|13821.7|65
1647446850000|2022-03-16 16:07:30|13823.4|13822.4|13823.9|13822.9|13824.2|13823.2|13822.2|13821.2|27
1647446860000|2022-03-16 16:07:40|13824|13823|13826.4|13825.4|13828.2|13827.2|13824|13823|84
1647446870000|2022-03-16 16:07:50|13827|13826|13823.6|13822.6|13827.5|13826.5|13823.6|13822.6|49
1647446880000|2022-03-16 16:08:00|13823.5|13822.5|13826|13825|13826|13825|13821.9|13820.9|73
1647446890000|2022-03-16 16:08:10|13825.9|13824.9|13820.9|13819.9|13826|13825|13820.9|13819.9|115
1647446900000|2022-03-16 16:08:20|13820.6|13819.6|13822.4|13821.4|13822.6|13821.6|13819.6|13818.6|84
1647446910000|2022-03-16 16:08:30|13822.2|13821.2|13820.4|13819.4|13823.1|13822.1|13818.1|13817.1|32
1647446920000|2022-03-16 16:08:40|13819.9|13818.9|13820.2|13819.2|13822.1|13821.1|13818|13817|21
1647446930000|2022-03-16 16:08:50|13820.4|13819.4|13819.5|13818.5|13820.7|13819.7|13818.4|13817.4|30
1647446940000|2022-03-16 16:09:00|13819.6|13818.6|13823.4|13822.4|13823.6|13822.6|13818.6|13817.6|23
1647446950000|2022-03-16 16:09:10|13823.5|13822.5|13820.1|13819.1|13823.7|13822.7|13819.4|13818.4|43
1647446960000|2022-03-16 16:09:20|13819.4|13818.4|13815.4|13814.4|13819.4|13818.4|13815.4|13814.4|86
1647446970000|2022-03-16 16:09:30|13815.5|13814.5|13813.2|13812.2|13818.1|13817.1|13813.2|13812.2|72
1647446980000|2022-03-16 16:09:40|13813.1|13812.1|13815.7|13814.7|13816.2|13815.2|13813.1|13812.1|91
1647446990000|2022-03-16 16:09:50|13815.9|13814.9|13812.1|13811.1|13816.6|13815.6|13812.1|13811.1|34
1647447000000|2022-03-16 16:10:00|13812|13811|13815.1|13814.1|13815.1|13814.1|13810.6|13809.6|89
1647447010000|2022-03-16 16:10:10|13815.2|13814.2|13816|13815|13819.4|13818.4|13815.1|13814.1|42
1647447020000|2022-03-16 16:10:20|13816.1|13815.1|13813.6|13812.6|13816.1|13815.1|13813.1|13812.1|40
1647447030000|2022-03-16 16:10:30|13812.6|13811.6|13808.5|13807.5|13813|13812|13808.4|13807.4|129
1647447040000|2022-03-16 16:10:40|13808.6|13807.6|13810|13809|13810.5|13809.5|13807.6|13806.6|100
1647447050000|2022-03-16 16:10:50|13809.9|13808.9|13809.6|13808.6|13810.9|13809.9|13808.7|13807.7|57
1647447060000|2022-03-16 16:11:00|13809.7|13808.7|13810.9|13809.9|13811.4|13810.4|13809.4|13808.4|30
1647447070000|2022-03-16 16:11:10|13810.6|13809.6|13813.7|13812.7|13813.7|13812.7|13810.1|13809.1|69
1647447080000|2022-03-16 16:11:20|13813.1|13812.1|13816.5|13815.5|13817.5|13816.5|13812|13811|105
1647447090000|2022-03-16 16:11:30|13817.1|13816.1|13814.4|13813.4|13817.2|13816.2|13813.5|13812.5|44
1647447100000|2022-03-16 16:11:40|13814.6|13813.6|13814.4|13813.4|13814.7|13813.7|13812.5|13811.5|47
1647447110000|2022-03-16 16:11:50|13814.2|13813.2|13812.6|13811.6|13815.4|13814.4|13812.5|13811.5|64
1647447120000|2022-03-16 16:12:00|13812.7|13811.7|13812.4|13811.4|13813.1|13812.1|13811|13810|42
1647447130000|2022-03-16 16:12:10|13813.6|13812.6|13810.1|13809.1|13813.7|13812.7|13810.1|13809.1|88
1647447140000|2022-03-16 16:12:20|13812.2|13811.2|13811.7|13810.7|13812.4|13811.4|13810.1|13809.1|64
1647447150000|2022-03-16 16:12:30|13811.9|13810.9|13811.2|13810.2|13812.6|13811.6|13810.6|13809.6|50
1647447160000|2022-03-16 16:12:40|13811.1|13810.1|13810.7|13809.7|13811.2|13810.2|13809.5|13808.5|18
1647447170000|2022-03-16 16:12:50|13810.6|13809.6|13811.4|13810.4|13812.9|13811.9|13808.5|13807.5|79
1647447180000|2022-03-16 16:13:00|13811.1|13810.1|13810.2|13809.2|13811.2|13810.2|13809.1|13808.1|30
1647447190000|2022-03-16 16:13:10|13810.4|13809.4|13810.2|13809.2|13812|13811|13809.7|13808.7|111
1647447200000|2022-03-16 16:13:20|13809.9|13808.9|13810.6|13809.6|13810.9|13809.9|13808.7|13807.7|68
1647447210000|2022-03-16 16:13:30|13810.7|13809.7|13810|13809|13811|13810|13810|13809|195
1647447220000|2022-03-16 16:13:40|13809.9|13808.9|13809|13808|13809.9|13808.9|13808.2|13807.2|160
1647447230000|2022-03-16 16:13:50|13808.9|13807.9|13808.6|13807.6|13809.4|13808.4|13805.5|13804.5|107
1647447240000|2022-03-16 16:14:00|13808.5|13807.5|13805.6|13804.6|13808.6|13807.6|13805.5|13804.5|74
1647447250000|2022-03-16 16:14:10|13805.4|13804.4|13804|13803|13805.9|13804.9|13803.9|13802.9|196
1647447260000|2022-03-16 16:14:20|13804.5|13803.5|13806.7|13805.7|13807.4|13806.4|13804|13803|95
1647447270000|2022-03-16 16:14:30|13806.4|13805.4|13804|13803|13806.4|13805.4|13803.9|13802.9|106
1647447280000|2022-03-16 16:14:40|13804.2|13803.2|13802.6|13801.6|13806|13805|13802.5|13801.5|73
1647447290000|2022-03-16 16:14:50|13802.7|13801.7|13804.9|13803.9|13805.5|13804.5|13801.5|13800.5|71
1647447300000|2022-03-16 16:15:00|13805|13804|13811|13810|13812.5|13811.5|13805|13804|182
1647447310000|2022-03-16 16:15:10|13810.9|13809.9|13808.7|13807.7|13812.7|13811.7|13807.9|13806.9|68
1647447320000|2022-03-16 16:15:20|13808.9|13807.9|13806.9|13805.9|13808.9|13807.9|13805.6|13804.6|65
1647447330000|2022-03-16 16:15:30|13807|13806|13810.1|13809.1|13810.2|13809.2|13806.2|13805.2|40
1647447340000|2022-03-16 16:15:40|13809.6|13808.6|13809.7|13808.7|13811.2|13810.2|13809.5|13808.5|33
1647447350000|2022-03-16 16:15:50|13809.6|13808.6|13808.9|13807.9|13810|13809|13807.5|13806.5|43
1647447360000|2022-03-16 16:16:00|13809|13808|13808|13807|13813.2|13812.2|13808|13807|134
1647447370000|2022-03-16 16:16:10|13808.1|13807.1|13808.7|13807.7|13809.9|13808.9|13806.1|13805.1|51
1647447380000|2022-03-16 16:16:20|13808.9|13807.9|13806.5|13805.5|13809.1|13808.1|13804.5|13803.5|67
1647447390000|2022-03-16 16:16:30|13806.1|13805.1|13804.4|13803.4|13807.9|13806.9|13804.4|13803.4|63
1647447400000|2022-03-16 16:16:40|13804.2|13803.2|13807.9|13806.9|13808.4|13807.4|13803.7|13802.7|66
1647447410000|2022-03-16 16:16:50|13807.7|13806.7|13809.4|13808.4|13809.5|13808.5|13806|13805|57
1647447420000|2022-03-16 16:17:00|13809.5|13808.5|13813.1|13812.1|13814|13813|13809.5|13808.5|134
1647447430000|2022-03-16 16:17:10|13813|13812|13812.6|13811.6|13815.2|13814.2|13812|13811|94
1647447440000|2022-03-16 16:17:20|13812.7|13811.7|13811.2|13810.2|13812.9|13811.9|13810.5|13809.5|91
1647447450000|2022-03-16 16:17:30|13810.9|13809.9|13815.4|13814.4|13817.9|13816.9|13810.9|13809.9|79
1647447460000|2022-03-16 16:17:40|13815.2|13814.2|13817.5|13816.5|13818.7|13817.7|13815.2|13814.2|68
1647447470000|2022-03-16 16:17:50|13817.4|13816.4|13817.5|13816.5|13818.4|13817.4|13815.4|13814.4|81
1647447480000|2022-03-16 16:18:00|13817|13816|13814.7|13813.7|13817.6|13816.6|13813.1|13812.1|57
1647447490000|2022-03-16 16:18:10|13814.4|13813.4|13818.6|13817.6|13818.6|13817.6|13814.1|13813.1|33
1647447500000|2022-03-16 16:18:20|13818.2|13817.2|13817.2|13816.2|13819.6|13818.6|13816.6|13815.6|69
1647447510000|2022-03-16 16:18:30|13817.4|13816.4|13819|13818|13819.4|13818.4|13816.9|13815.9|48
1647447520000|2022-03-16 16:18:40|13819.1|13818.1|13816.6|13815.6|13820.9|13819.9|13815.4|13814.4|94
1647447530000|2022-03-16 16:18:50|13816.4|13815.4|13816.7|13815.7|13818.5|13817.5|13816.4|13815.4|65
1647447540000|2022-03-16 16:19:00|13816.9|13815.9|13815.1|13814.1|13817.7|13816.7|13814.4|13813.4|30
1647447550000|2022-03-16 16:19:10|13815|13814|13812.6|13811.6|13815.1|13814.1|13811.9|13810.9|62
1647447560000|2022-03-16 16:19:20|13812.5|13811.5|13815.4|13814.4|13816.4|13815.4|13812.5|13811.5|61
1647447570000|2022-03-16 16:19:30|13815.5|13814.5|13812.4|13811.4|13815.9|13814.9|13811|13810|78
1647447580000|2022-03-16 16:19:40|13812.1|13811.1|13815.7|13814.7|13816|13815|13812.1|13811.1|32
1647447590000|2022-03-16 16:19:50|13815.9|13814.9|13817.1|13816.1|13819.9|13818.9|13815.6|13814.6|92
1647447600000|2022-03-16 16:20:00|13817.4|13816.4|13811.7|13810.7|13818.7|13817.7|13811.6|13810.6|119
1647447610000|2022-03-16 16:20:10|13811.6|13810.6|13811.9|13810.9|13812.4|13811.4|13809|13808|61
1647447620000|2022-03-16 16:20:20|13812.1|13811.1|13814.1|13813.1|13815.7|13814.7|13811.9|13810.9|48
1647447630000|2022-03-16 16:20:30|13814.4|13813.4|13814.2|13813.2|13815.1|13814.1|13814.1|13813.1|17
1647447640000|2022-03-16 16:20:40|13814.1|13813.1|13816.5|13815.5|13816.5|13815.5|13812.9|13811.9|47
1647447650000|2022-03-16 16:20:50|13816.4|13815.4|13818.6|13817.6|13819.1|13818.1|13816|13815|65
1647447660000|2022-03-16 16:21:00|13818.7|13817.7|13821.1|13820.1|13822.1|13821.1|13818.7|13817.7|34
1647447670000|2022-03-16 16:21:10|13820.9|13819.9|13818.9|13817.9|13821.1|13820.1|13817.6|13816.6|50
1647447680000|2022-03-16 16:21:20|13819|13818|13820|13819|13820.9|13819.9|13819|13818|63
1647447690000|2022-03-16 16:21:30|13820.1|13819.1|13819.6|13818.6|13820.4|13819.4|13818.6|13817.6|16
1647447700000|2022-03-16 16:21:40|13819.5|13818.5|13821.7|13820.7|13822.6|13821.6|13819.4|13818.4|99
1647447710000|2022-03-16 16:21:50|13821.9|13820.9|13819.5|13818.5|13821.9|13820.9|13819.5|13818.5|54
1647447720000|2022-03-16 16:22:00|13819.1|13818.1|13817.2|13816.2|13821|13820|13814.7|13813.7|205
1647447730000|2022-03-16 16:22:10|13817.4|13816.4|13816.9|13815.9|13819.2|13818.2|13816.6|13815.6|49
1647447740000|2022-03-16 16:22:20|13816.7|13815.7|13811.1|13810.1|13817.7|13816.7|13809.4|13808.4|164
1647447750000|2022-03-16 16:22:30|13810.6|13809.6|13813|13812|13813.9|13812.9|13810.6|13809.6|88
1647447760000|2022-03-16 16:22:40|13813.1|13812.1|13817.1|13816.1|13818.1|13817.1|13813.1|13812.1|54
1647447770000|2022-03-16 16:22:50|13817|13816|13820.1|13819.1|13820.2|13819.2|13816.6|13815.6|66
1647447780000|2022-03-16 16:23:00|13820|13819|13823.1|13822.1|13823.5|13822.5|13819.7|13818.7|102
1647447790000|2022-03-16 16:23:10|13823.6|13822.6|13823|13822|13823.6|13822.6|13822.1|13821.1|73
1647447800000|2022-03-16 16:23:20|13822.7|13821.7|13819.9|13818.9|13823|13822|13819.1|13818.1|92
1647447810000|2022-03-16 16:23:30|13819.7|13818.7|13817.4|13816.4|13819.9|13818.9|13817.4|13816.4|48
1647447820000|2022-03-16 16:23:40|13817.5|13816.5|13815.6|13814.6|13817.7|13816.7|13815.5|13814.5|33
1647447830000|2022-03-16 16:23:50|13815.1|13814.1|13816.5|13815.5|13816.6|13815.6|13813.1|13812.1|69
1647447840000|2022-03-16 16:24:00|13816.6|13815.6|13812.4|13811.4|13816.6|13815.6|13811.9|13810.9|72
1647447850000|2022-03-16 16:24:10|13812.6|13811.6|13814.1|13813.1|13814.4|13813.4|13812.1|13811.1|41
1647447860000|2022-03-16 16:24:20|13814|13813|13811.7|13810.7|13814.1|13813.1|13810.4|13809.4|62
1647447870000|2022-03-16 16:24:30|13812.2|13811.2|13813|13812|13813.1|13812.1|13810.6|13809.6|46
1647447880000|2022-03-16 16:24:40|13812.9|13811.9|13812.6|13811.6|13814.4|13813.4|13810.9|13809.9|29
1647447890000|2022-03-16 16:24:50|13812.5|13811.5|13809.5|13808.5|13812.5|13811.5|13808.9|13807.9|78
1647447900000|2022-03-16 16:25:00|13809.6|13808.6|13808.4|13807.4|13809.9|13808.9|13804.2|13803.2|232
1647447910000|2022-03-16 16:25:10|13808.5|13807.5|13812.1|13811.1|13812.1|13811.1|13807.2|13806.2|96
1647447920000|2022-03-16 16:25:20|13812.7|13811.7|13807.2|13806.2|13812.7|13811.7|13806.9|13805.9|99
1647447930000|2022-03-16 16:25:30|13807.4|13806.4|13807.4|13806.4|13808.4|13807.4|13806.2|13805.2|47
1647447940000|2022-03-16 16:25:40|13807.9|13806.9|13808.4|13807.4|13808.9|13807.9|13805.9|13804.9|62
1647447950000|2022-03-16 16:25:50|13808.2|13807.2|13808.1|13807.1|13809.5|13808.5|13805.6|13804.6|119
1647447960000|2022-03-16 16:26:00|13807.9|13806.9|13803.9|13802.9|13809|13808|13802|13801|178
1647447970000|2022-03-16 16:26:10|13804|13803|13801.1|13800.1|13804|13803|13798|13797|184
1647447980000|2022-03-16 16:26:20|13801|13800|13801.9|13800.9|13804.5|13803.5|13800.6|13799.6|126
1647447990000|2022-03-16 16:26:30|13801.7|13800.7|13803.5|13802.5|13803.9|13802.9|13801.2|13800.2|88
1647448000000|2022-03-16 16:26:40|13803.9|13802.9|13801.7|13800.7|13806|13805|13801.2|13800.2|103
1647448010000|2022-03-16 16:26:50|13801.9|13800.9|13798.6|13797.6|13801.9|13800.9|13798.2|13797.2|151
1647448020000|2022-03-16 16:27:00|13799.2|13798.2|13788.7|13787.7|13799.2|13798.2|13788.4|13787.4|407
1647448030000|2022-03-16 16:27:10|13788.9|13787.9|13788.2|13787.2|13790.2|13789.2|13786.5|13785.5|240
1647448040000|2022-03-16 16:27:20|13787.9|13786.9|13791.9|13790.9|13791.9|13790.9|13785.6|13784.6|191
1647448050000|2022-03-16 16:27:30|13792.5|13791.5|13788.6|13787.6|13792.5|13791.5|13787.9|13786.9|469
1647448060000|2022-03-16 16:27:40|13788.7|13787.7|13788.7|13787.7|13790.9|13789.9|13788.1|13787.1|111
1647448070000|2022-03-16 16:27:50|13788.6|13787.6|13790.1|13789.1|13790.5|13789.5|13786.7|13785.7|79
1647448080000|2022-03-16 16:28:00|13790.4|13789.4|13785|13784|13790.7|13789.7|13784.5|13783.5|200
1647448090000|2022-03-16 16:28:10|13785.1|13784.1|13785.9|13784.9|13788.7|13787.7|13784.9|13783.9|184
1647448100000|2022-03-16 16:28:20|13785.7|13784.7|13789.9|13788.9|13789.9|13788.9|13785.5|13784.5|73
1647448110000|2022-03-16 16:28:30|13790|13789|13789.4|13788.4|13792.4|13791.4|13789.1|13788.1|118
1647448120000|2022-03-16 16:28:40|13789.2|13788.2|13791.2|13790.2|13793.2|13792.2|13789.2|13788.2|253
1647448130000|2022-03-16 16:28:50|13791|13790|13792.1|13791.1|13792.9|13791.9|13791|13790|77
1647448140000|2022-03-16 16:29:00|13791|13790|13792.9|13791.9|13793.2|13792.2|13790|13789|67
1647448150000|2022-03-16 16:29:10|13793|13792|13791.4|13790.4|13794|13793|13790.4|13789.4|73
1647448160000|2022-03-16 16:29:20|13791.7|13790.7|13792|13791|13793.4|13792.4|13790.4|13789.4|151
1647448170000|2022-03-16 16:29:30|13791.9|13790.9|13795.5|13794.5|13795.6|13794.6|13791.5|13790.5|62
1647448180000|2022-03-16 16:29:40|13795.4|13794.4|13797.4|13796.4|13798.5|13797.5|13794.6|13793.6|122
1647448190000|2022-03-16 16:29:50|13797.2|13796.2|13797.1|13796.1|13798.9|13797.9|13795.9|13794.9|128
1647448200000|2022-03-16 16:30:00|13797|13796|13800.1|13799.1|13801.5|13800.5|13797|13796|153
1647448210000|2022-03-16 16:30:10|13800.2|13799.2|13794.4|13793.4|13800.6|13799.6|13793.1|13792.1|130
1647448220000|2022-03-16 16:30:20|13794.5|13793.5|13796.6|13795.6|13797.9|13796.9|13794.4|13793.4|79
1647448230000|2022-03-16 16:30:30|13796.5|13795.5|13794.5|13793.5|13796.5|13795.5|13793.9|13792.9|45
1647448240000|2022-03-16 16:30:40|13794.7|13793.7|13794.4|13793.4|13795|13794|13792.9|13791.9|76
1647448250000|2022-03-16 16:30:50|13794.5|13793.5|13792.9|13791.9|13794.5|13793.5|13791.7|13790.7|54
1647448260000|2022-03-16 16:31:00|13792.6|13791.6|13788.7|13787.7|13793.4|13792.4|13786.9|13785.9|114
1647448270000|2022-03-16 16:31:10|13788.9|13787.9|13787.1|13786.1|13789|13788|13786.6|13785.6|61
1647448280000|2022-03-16 16:31:20|13787.2|13786.2|13789.1|13788.1|13790.1|13789.1|13786.5|13785.5|80
1647448290000|2022-03-16 16:31:30|13789.2|13788.2|13788.4|13787.4|13789.2|13788.2|13786.4|13785.4|100
1647448300000|2022-03-16 16:31:40|13788.1|13787.1|13791.4|13790.4|13792.2|13791.2|13787.1|13786.1|74
1647448310000|2022-03-16 16:31:50|13791.2|13790.2|13787.4|13786.4|13791.4|13790.4|13786.5|13785.5|77
1647448320000|2022-03-16 16:32:00|13787.6|13786.6|13786.2|13785.2|13788.2|13787.2|13785.5|13784.5|85
1647448330000|2022-03-16 16:32:10|13786.1|13785.1|13786.9|13785.9|13787.9|13786.9|13785.5|13784.5|88
1647448340000|2022-03-16 16:32:20|13787|13786|13787.7|13786.7|13788.4|13787.4|13786.1|13785.1|66
1647448350000|2022-03-16 16:32:30|13787.9|13786.9|13789.5|13788.5|13790.1|13789.1|13787.6|13786.6|42
1647448360000|2022-03-16 16:32:40|13789.6|13788.6|13787.6|13786.6|13790.9|13789.9|13787.5|13786.5|52
1647448370000|2022-03-16 16:32:50|13787.7|13786.7|13783.5|13782.5|13787.7|13786.7|13782.6|13781.6|149
1647448380000|2022-03-16 16:33:00|13783.7|13782.7|13787.6|13786.6|13788.1|13787.1|13783.7|13782.7|169
1647448390000|2022-03-16 16:33:10|13787.5|13786.5|13787|13786|13789.1|13788.1|13785.6|13784.6|64
1647448400000|2022-03-16 16:33:20|13786.9|13785.9|13788.4|13787.4|13790.2|13789.2|13786.5|13785.5|55
1647448410000|2022-03-16 16:33:30|13788.2|13787.2|13785.9|13784.9|13788.7|13787.7|13785.5|13784.5|66
1647448420000|2022-03-16 16:33:40|13786.1|13785.1|13789.9|13788.9|13790.2|13789.2|13784.6|13783.6|165
1647448430000|2022-03-16 16:33:50|13789.6|13788.6|13792|13791|13793.2|13792.2|13789.1|13788.1|157
1647448440000|2022-03-16 16:34:00|13792.1|13791.1|13790.9|13789.9|13792.6|13791.6|13787.9|13786.9|131
1647448450000|2022-03-16 16:34:10|13790.6|13789.6|13792.6|13791.6|13793.1|13792.1|13790.1|13789.1|91
1647448460000|2022-03-16 16:34:20|13792.1|13791.1|13791.9|13790.9|13792.4|13791.4|13789.4|13788.4|60
1647448470000|2022-03-16 16:34:30|13791.7|13790.7|13790.1|13789.1|13793.5|13792.5|13789.5|13788.5|73
1647448480000|2022-03-16 16:34:40|13790.4|13789.4|13790.9|13789.9|13792.4|13791.4|13787.2|13786.2|57
1647448490000|2022-03-16 16:34:50|13791.1|13790.1|13792.9|13791.9|13793.5|13792.5|13791.1|13790.1|87
1647448500000|2022-03-16 16:35:00|13793|13792|13794.6|13793.6|13796.5|13795.5|13792.1|13791.1|180
1647448510000|2022-03-16 16:35:10|13794.4|13793.4|13790.4|13789.4|13794.5|13793.5|13790.4|13789.4|93
1647448520000|2022-03-16 16:35:20|13792.2|13791.2|13787.9|13786.9|13792.4|13791.4|13787.7|13786.7|91
1647448530000|2022-03-16 16:35:30|13787.7|13786.7|13789.5|13788.5|13791.4|13790.4|13787.6|13786.6|67
1647448540000|2022-03-16 16:35:40|13790.4|13789.4|13787.1|13786.1|13791|13790|13786.7|13785.7|75
1647448550000|2022-03-16 16:35:50|13787|13786|13788.2|13787.2|13790|13789|13786.9|13785.9|102
1647448560000|2022-03-16 16:36:00|13788.4|13787.4|13788.6|13787.6|13789|13788|13786.5|13785.5|70
1647448570000|2022-03-16 16:36:10|13788.5|13787.5|13788.2|13787.2|13789.6|13788.6|13787.2|13786.2|46
1647448580000|2022-03-16 16:36:20|13788.1|13787.1|13788.6|13787.6|13790.1|13789.1|13785.1|13784.1|110
1647448590000|2022-03-16 16:36:30|13788.9|13787.9|13790.4|13789.4|13791.2|13790.2|13788.7|13787.7|66
1647448600000|2022-03-16 16:36:40|13789.6|13788.6|13788.2|13787.2|13790.9|13789.9|13788|13787|39
1647448610000|2022-03-16 16:36:50|13788.1|13787.1|13787.7|13786.7|13788.5|13787.5|13786.4|13785.4|50
1647448620000|2022-03-16 16:37:00|13787.9|13786.9|13788.1|13787.1|13789.2|13788.2|13784.2|13783.2|106
1647448630000|2022-03-16 16:37:10|13788|13787|13790|13789|13792.1|13791.1|13788|13787|122
1647448640000|2022-03-16 16:37:20|13789.9|13788.9|13792.6|13791.6|13792.6|13791.6|13788.1|13787.1|73
1647448650000|2022-03-16 16:37:30|13792.9|13791.9|13792.4|13791.4|13793.1|13792.1|13791.5|13790.5|64
1647448660000|2022-03-16 16:37:40|13792.2|13791.2|13792.9|13791.9|13793.7|13792.7|13790.5|13789.5|76
1647448670000|2022-03-16 16:37:50|13792.7|13791.7|13796.4|13795.4|13797|13796|13792.1|13791.1|173
1647448680000|2022-03-16 16:38:00|13796.5|13795.5|13793.6|13792.6|13798|13797|13792.6|13791.6|83
1647448690000|2022-03-16 16:38:10|13793.4|13792.4|13795.4|13794.4|13797|13796|13793.4|13792.4|114
1647448700000|2022-03-16 16:38:20|13795.5|13794.5|13791.1|13790.1|13795.5|13794.5|13791|13790|41
1647448710000|2022-03-16 16:38:30|13791|13790|13790.2|13789.2|13791.5|13790.5|13789.6|13788.6|50
1647448720000|2022-03-16 16:38:40|13790.1|13789.1|13785.2|13784.2|13790.1|13789.1|13785|13784|72
1647448730000|2022-03-16 16:38:50|13784.7|13783.7|13784.4|13783.4|13786.1|13785.1|13783.1|13782.1|159
1647448740000|2022-03-16 16:39:00|13784.2|13783.2|13781.4|13780.4|13785.1|13784.1|13781|13780|125
1647448750000|2022-03-16 16:39:10|13781.5|13780.5|13781.4|13780.4|13784.7|13783.7|13781.2|13780.2|137
1647448760000|2022-03-16 16:39:20|13781|13780|13777.5|13776.5|13782.4|13781.4|13777.5|13776.5|171
1647448770000|2022-03-16 16:39:30|13777.2|13776.2|13774.9|13773.9|13777.2|13776.2|13774.2|13773.2|227
1647448780000|2022-03-16 16:39:40|13774.6|13773.6|13770.1|13769.1|13774.6|13773.6|13769.1|13768.1|284
1647448790000|2022-03-16 16:39:50|13770.2|13769.2|13770.9|13769.9|13770.9|13769.9|13766.9|13765.9|255
1647448800000|2022-03-16 16:40:00|13770.4|13769.4|13768|13767|13771.1|13770.1|13766.7|13765.7|100
1647448810000|2022-03-16 16:40:10|13767.2|13766.2|13770.9|13769.9|13772|13771|13766.5|13765.5|120
1647448820000|2022-03-16 16:40:20|13770.7|13769.7|13771.4|13770.4|13772.9|13771.9|13770.2|13769.2|86
1647448830000|2022-03-16 16:40:30|13770.4|13769.4|13771.5|13770.5|13772|13771|13770.1|13769.1|51
1647448840000|2022-03-16 16:40:40|13771.4|13770.4|13767.9|13766.9|13771.6|13770.6|13767.6|13766.6|137
1647448850000|2022-03-16 16:40:50|13767.1|13766.1|13766.6|13765.6|13767.4|13766.4|13764.1|13763.1|169
1647448860000|2022-03-16 16:41:00|13767.1|13766.1|13764.9|13763.9|13767.1|13766.1|13764.1|13763.1|81
1647448870000|2022-03-16 16:41:10|13764.5|13763.5|13763.1|13762.1|13765.5|13764.5|13762|13761|160
1647448880000|2022-03-16 16:41:20|13763.2|13762.2|13764.6|13763.6|13764.9|13763.9|13762.2|13761.2|68
1647448890000|2022-03-16 16:41:30|13764.5|13763.5|13766.9|13765.9|13767|13766|13764|13763|87
1647448900000|2022-03-16 16:41:40|13767|13766|13766.6|13765.6|13767.4|13766.4|13765.2|13764.2|68
1647448910000|2022-03-16 16:41:50|13766.7|13765.7|13769.2|13768.2|13769.6|13768.6|13766.7|13765.7|122
1647448920000|2022-03-16 16:42:00|13769.4|13768.4|13773.2|13772.2|13774.9|13773.9|13769.4|13768.4|188
1647448930000|2022-03-16 16:42:10|13773.5|13772.5|13774.2|13773.2|13777.2|13776.2|13772.9|13771.9|107
1647448940000|2022-03-16 16:42:20|13774.4|13773.4|13776.6|13775.6|13777.9|13776.9|13772.4|13771.4|65
1647448950000|2022-03-16 16:42:30|13776.7|13775.7|13778.1|13777.1|13778.6|13777.6|13776.2|13775.2|54
1647448960000|2022-03-16 16:42:40|13778.4|13777.4|13777.1|13776.1|13779|13778|13776.6|13775.6|88
1647448970000|2022-03-16 16:42:50|13777|13776|13776.9|13775.9|13777.2|13776.2|13775.1|13774.1|46
1647448980000|2022-03-16 16:43:00|13777.1|13776.1|13780|13779|13780.6|13779.6|13777.1|13776.1|100
1647448990000|2022-03-16 16:43:10|13779.5|13778.5|13780.4|13779.4|13781.6|13780.6|13777.9|13776.9|95
1647449000000|2022-03-16 16:43:20|13780.1|13779.1|13777|13776|13780.4|13779.4|13776.5|13775.5|118
1647449010000|2022-03-16 16:43:30|13777.1|13776.1|13776.1|13775.1|13778.9|13777.9|13774.7|13773.7|61
1647449020000|2022-03-16 16:43:40|13776|13775|13779.6|13778.6|13779.6|13778.6|13775.9|13774.9|44
1647449030000|2022-03-16 16:43:50|13779.5|13778.5|13780.9|13779.9|13781.5|13780.5|13778.6|13777.6|66
1647449040000|2022-03-16 16:44:00|13781|13780|13783.6|13782.6|13785|13784|13780.9|13779.9|168
1647449050000|2022-03-16 16:44:10|13783.5|13782.5|13785|13784|13785.9|13784.9|13783|13782|44
1647449060000|2022-03-16 16:44:20|13784.9|13783.9|13787.6|13786.6|13787.7|13786.7|13784.7|13783.7|114
1647449070000|2022-03-16 16:44:30|13788.2|13787.2|13785.2|13784.2|13789|13788|13784.7|13783.7|103
1647449080000|2022-03-16 16:44:40|13785.6|13784.6|13783.4|13782.4|13785.7|13784.7|13782.9|13781.9|56
1647449090000|2022-03-16 16:44:50|13783.2|13782.2|13782.1|13781.1|13783.9|13782.9|13781.6|13780.6|48
1647449100000|2022-03-16 16:45:00|13782.2|13781.2|13779.9|13778.9|13784.1|13783.1|13779.7|13778.7|108
1647449110000|2022-03-16 16:45:10|13779.7|13778.7|13778.7|13777.7|13781|13780|13778.2|13777.2|62
1647449120000|2022-03-16 16:45:20|13778.9|13777.9|13777.9|13776.9|13780.1|13779.1|13776.1|13775.1|112
1647449130000|2022-03-16 16:45:30|13777.6|13776.6|13777.6|13776.6|13778.4|13777.4|13776.7|13775.7|41
1647449140000|2022-03-16 16:45:40|13778|13777|13774.9|13773.9|13779|13778|13774|13773|75
1647449150000|2022-03-16 16:45:50|13775|13774|13774.1|13773.1|13775.7|13774.7|13773|13772|66
1647449160000|2022-03-16 16:46:00|13774|13773|13755.7|13754.7|13774.6|13773.6|13755.5|13754.5|575
1647449170000|2022-03-16 16:46:10|13754.4|13753.4|13747.6|13746.6|13754.7|13753.7|13746.6|13745.6|659
1647449180000|2022-03-16 16:46:20|13747.7|13746.7|13742.9|13741.9|13752.1|13751.1|13738.2|13737.2|581
1647449190000|2022-03-16 16:46:30|13743.4|13742.4|13743.1|13742.1|13747.7|13746.7|13741.4|13740.4|216
1647449200000|2022-03-16 16:46:40|13743|13742|13745.2|13744.2|13746.5|13745.5|13740.6|13739.6|229
1647449210000|2022-03-16 16:46:50|13744.6|13743.6|13742.4|13741.4|13749.2|13748.2|13739.4|13738.4|249
1647449220000|2022-03-16 16:47:00|13742.2|13741.2|13741.4|13740.4|13745.7|13744.7|13741.4|13740.4|214
1647449230000|2022-03-16 16:47:10|13742|13741|13744.4|13743.4|13747.5|13746.5|13741.9|13740.9|179
1647449240000|2022-03-16 16:47:20|13744.5|13743.5|13746.1|13745.1|13747|13746|13743.1|13742.1|172
1647449250000|2022-03-16 16:47:30|13745.4|13744.4|13745.6|13744.6|13747.1|13746.1|13744.2|13743.2|131
1647449260000|2022-03-16 16:47:40|13746.6|13745.6|13744.4|13743.4|13747.4|13746.4|13743.6|13742.6|244
1647449270000|2022-03-16 16:47:50|13744.2|13743.2|13745.1|13744.1|13745.9|13744.9|13740.2|13739.2|174
1647449280000|2022-03-16 16:48:00|13745.4|13744.4|13742.9|13741.9|13746.9|13745.9|13741.7|13740.7|155
1647449290000|2022-03-16 16:48:10|13742.6|13741.6|13738.9|13737.9|13742.7|13741.7|13736.6|13735.6|179
1647449300000|2022-03-16 16:48:20|13739.1|13738.1|13727.7|13726.7|13740.5|13739.5|13725.9|13724.9|792
1647449310000|2022-03-16 16:48:30|13727.6|13726.6|13726.5|13725.5|13731.2|13730.2|13725.5|13724.5|225
1647449320000|2022-03-16 16:48:40|13726.4|13725.4|13723.7|13722.7|13727|13726|13722.1|13721.1|291
1647449330000|2022-03-16 16:48:50|13723.6|13722.6|13720.1|13719.1|13724.4|13723.4|13719.4|13718.4|253
1647449340000|2022-03-16 16:49:00|13720.5|13719.5|13719|13718|13721|13720|13715.9|13714.9|374
1647449350000|2022-03-16 16:49:10|13718.2|13717.2|13719.7|13718.7|13720.1|13719.1|13715.9|13714.9|200
1647449360000|2022-03-16 16:49:20|13719.6|13718.6|13719.9|13718.9|13720.4|13719.4|13714.2|13713.2|282
1647449370000|2022-03-16 16:49:30|13720.6|13719.6|13723.1|13722.1|13724.5|13723.5|13720.1|13719.1|256
1647449380000|2022-03-16 16:49:40|13723|13722|13722|13721|13724.6|13723.6|13719.6|13718.6|308
1647449390000|2022-03-16 16:49:50|13722.1|13721.1|13724.7|13723.7|13724.7|13723.7|13719.9|13718.9|203
1647449400000|2022-03-16 16:50:00|13724.6|13723.6|13725.5|13724.5|13727.7|13726.7|13723.9|13722.9|181
1647449410000|2022-03-16 16:50:10|13725.4|13724.4|13726.9|13725.9|13727.6|13726.6|13724.9|13723.9|342
1647449420000|2022-03-16 16:50:20|13727|13726|13731|13730|13732.6|13731.6|13726.9|13725.9|345
1647449430000|2022-03-16 16:50:30|13730.9|13729.9|13730.9|13729.9|13732.7|13731.7|13729.4|13728.4|174
1647449440000|2022-03-16 16:50:40|13731.4|13730.4|13730.4|13729.4|13731.9|13730.9|13728.7|13727.7|126
1647449450000|2022-03-16 16:50:50|13730.7|13729.7|13727.1|13726.1|13731.1|13730.1|13726.2|13725.2|247
1647449460000|2022-03-16 16:51:00|13727|13726|13724.6|13723.6|13727.9|13726.9|13724.4|13723.4|194
1647449470000|2022-03-16 16:51:10|13724.5|13723.5|13725.6|13724.6|13726.1|13725.1|13721.9|13720.9|137
1647449480000|2022-03-16 16:51:20|13725.9|13724.9|13726.7|13725.7|13728.5|13727.5|13725.6|13724.6|151
1647449490000|2022-03-16 16:51:30|13727.1|13726.1|13732.2|13731.2|13733|13732|13727.1|13726.1|251
1647449500000|2022-03-16 16:51:40|13732.7|13731.7|13738.7|13737.7|13738.7|13737.7|13731.7|13730.7|235
1647449510000|2022-03-16 16:51:50|13738.9|13737.9|13736.9|13735.9|13738.9|13737.9|13735.7|13734.7|126
1647449520000|2022-03-16 16:52:00|13737|13736|13736.9|13735.9|13737.6|13736.6|13734.5|13733.5|145
1647449530000|2022-03-16 16:52:10|13737|13736|13736.2|13735.2|13743|13742|13736.1|13735.1|219
1647449540000|2022-03-16 16:52:20|13736.1|13735.1|13733.6|13732.6|13736.2|13735.2|13732.4|13731.4|151
1647449550000|2022-03-16 16:52:30|13733.5|13732.5|13727.9|13726.9|13733.7|13732.7|13726.9|13725.9|171
1647449560000|2022-03-16 16:52:40|13728.1|13727.1|13726.6|13725.6|13729|13728|13725.1|13724.1|165
1647449570000|2022-03-16 16:52:50|13726.4|13725.4|13722.6|13721.6|13726.4|13725.4|13722|13721|292
1647449580000|2022-03-16 16:53:00|13722.4|13721.4|13718.7|13717.7|13722.4|13721.4|13717.1|13716.1|289
1647449590000|2022-03-16 16:53:10|13718.9|13717.9|13718.6|13717.6|13721.4|13720.4|13717.9|13716.9|150
1647449600000|2022-03-16 16:53:20|13718.7|13717.7|13727.7|13726.7|13727.7|13726.7|13717.9|13716.9|284
1647449610000|2022-03-16 16:53:30|13727.5|13726.5|13724.2|13723.2|13727.5|13726.5|13723.9|13722.9|205
1647449620000|2022-03-16 16:53:40|13724|13723|13723.7|13722.7|13725.5|13724.5|13723.1|13722.1|105
1647449630000|2022-03-16 16:53:50|13723.9|13722.9|13722.9|13721.9|13724.1|13723.1|13722.6|13721.6|112
1647449640000|2022-03-16 16:54:00|13723|13722|13723.1|13722.1|13723.5|13722.5|13719.5|13718.5|138
1647449650000|2022-03-16 16:54:10|13723.2|13722.2|13732.1|13731.1|13735|13734|13723.1|13722.1|224
1647449660000|2022-03-16 16:54:20|13731.9|13730.9|13732.2|13731.2|13735|13734|13731.6|13730.6|169
1647449670000|2022-03-16 16:54:30|13732.1|13731.1|13734.1|13733.1|13734.6|13733.6|13732.1|13731.1|114
1647449680000|2022-03-16 16:54:40|13734.2|13733.2|13732.7|13731.7|13734.6|13733.6|13731.6|13730.6|76
1647449690000|2022-03-16 16:54:50|13732.9|13731.9|13730.1|13729.1|13735.1|13734.1|13729.7|13728.7|174
1647449700000|2022-03-16 16:55:00|13730.4|13729.4|13727.6|13726.6|13730.4|13729.4|13726.6|13725.6|112
1647449710000|2022-03-16 16:55:10|13727.5|13726.5|13733|13732|13733.2|13732.2|13725.1|13724.1|112
1647449720000|2022-03-16 16:55:20|13732.9|13731.9|13732.1|13731.1|13733|13732|13729.7|13728.7|63
1647449730000|2022-03-16 16:55:30|13732.2|13731.2|13726.7|13725.7|13732.9|13731.9|13726.2|13725.2|45
1647449740000|2022-03-16 16:55:40|13726.6|13725.6|13726|13725|13727.6|13726.6|13725.6|13724.6|93
1647449750000|2022-03-16 16:55:50|13726.1|13725.1|13724.6|13723.6|13729.9|13728.9|13724.6|13723.6|49
1647449760000|2022-03-16 16:56:00|13725.6|13724.6|13724.1|13723.1|13725.9|13724.9|13722.6|13721.6|102
1647449770000|2022-03-16 16:56:10|13724|13723|13728.6|13727.6|13728.7|13727.7|13723.9|13722.9|53
1647449780000|2022-03-16 16:56:20|13728.7|13727.7|13724.5|13723.5|13730.9|13729.9|13724.4|13723.4|105
1647449790000|2022-03-16 16:56:30|13724.6|13723.6|13724.6|13723.6|13725.4|13724.4|13723|13722|51
1647449800000|2022-03-16 16:56:40|13724.5|13723.5|13726.9|13725.9|13727.1|13726.1|13723.9|13722.9|25
1647449810000|2022-03-16 16:56:50|13727|13726|13724.6|13723.6|13727.4|13726.4|13724.2|13723.2|39
1647449820000|2022-03-16 16:57:00|13725.1|13724.1|13724.2|13723.2|13726.9|13725.9|13723.7|13722.7|94
1647449830000|2022-03-16 16:57:10|13724.4|13723.4|13719.1|13718.1|13726.9|13725.9|13717.9|13716.9|174
1647449840000|2022-03-16 16:57:20|13718.4|13717.4|13723.7|13722.7|13725.6|13724.6|13718.1|13717.1|320
1647449850000|2022-03-16 16:57:30|13723.6|13722.6|13726.9|13725.9|13727.4|13726.4|13721.5|13720.5|78
1647449860000|2022-03-16 16:57:40|13726.6|13725.6|13725.6|13724.6|13728|13727|13725.2|13724.2|51
1647449870000|2022-03-16 16:57:50|13725.5|13724.5|13724.7|13723.7|13727.9|13726.9|13723.6|13722.6|68
1647449880000|2022-03-16 16:58:00|13724.6|13723.6|13724.9|13723.9|13725.9|13724.9|13723.6|13722.6|182
1647449890000|2022-03-16 16:58:10|13724.6|13723.6|13727.1|13726.1|13727.1|13726.1|13723.6|13722.6|71
1647449900000|2022-03-16 16:58:20|13727.2|13726.2|13726.9|13725.9|13727.5|13726.5|13726.2|13725.2|38
1647449910000|2022-03-16 16:58:30|13727|13726|13727.4|13726.4|13728.6|13727.6|13725.4|13724.4|177
1647449920000|2022-03-16 16:58:40|13727.2|13726.2|13728.1|13727.1|13728.5|13727.5|13725.7|13724.7|61
1647449930000|2022-03-16 16:58:50|13727.9|13726.9|13726.7|13725.7|13729.6|13728.6|13725.9|13724.9|65
1647449940000|2022-03-16 16:59:00|13726.9|13725.9|13727.5|13726.5|13728.4|13727.4|13724.7|13723.7|51
1647449950000|2022-03-16 16:59:10|13727.6|13726.6|13730|13729|13731.2|13730.2|13727.1|13726.1|70
1647449960000|2022-03-16 16:59:20|13730.1|13729.1|13731.1|13730.1|13731.4|13730.4|13728.1|13727.1|87
1647449970000|2022-03-16 16:59:30|13730.2|13729.2|13732|13731|13732|13731|13729|13728|62
1647449980000|2022-03-16 16:59:40|13732.1|13731.1|13731.6|13730.6|13732.5|13731.5|13729.6|13728.6|95
1647449990000|2022-03-16 16:59:50|13731.4|13730.4|13729.6|13728.6|13731.5|13730.5|13728.1|13727.1|56
1647450000000|2022-03-16 17:00:00|13730.1|13729.1|13728|13727|13731.9|13730.9|13726.6|13725.6|135
1647450010000|2022-03-16 17:00:10|13728.1|13727.1|13728.7|13727.7|13729.9|13728.9|13727.6|13726.6|82
1647450020000|2022-03-16 17:00:20|13730|13729|13728.1|13727.1|13730.9|13729.9|13726.9|13725.9|76
1647450030000|2022-03-16 17:00:30|13727.7|13726.7|13730.1|13729.1|13731.1|13730.1|13726.6|13725.6|69
1647450040000|2022-03-16 17:00:40|13730.4|13729.4|13734.9|13733.9|13735.4|13734.4|13728.9|13727.9|114
1647450050000|2022-03-16 17:00:50|13735.1|13734.1|13733.2|13732.2|13736.6|13735.6|13732.9|13731.9|97
1647450060000|2022-03-16 17:01:00|13733.4|13732.4|13738.4|13737.4|13738.7|13737.7|13732.6|13731.6|163
1647450070000|2022-03-16 17:01:10|13738.5|13737.5|13739.2|13738.2|13740.5|13739.5|13736.5|13735.5|130
1647450080000|2022-03-16 17:01:20|13739.6|13738.6|13741.9|13740.9|13745.7|13744.7|13739.6|13738.6|272
1647450090000|2022-03-16 17:01:30|13741.4|13740.4|13736.9|13735.9|13741.9|13740.9|13732.7|13731.7|234
1647450100000|2022-03-16 17:01:40|13736.7|13735.7|13729.2|13728.2|13737.1|13736.1|13727.1|13726.1|167
1647450110000|2022-03-16 17:01:50|13729.1|13728.1|13731.7|13730.7|13731.9|13730.9|13726.1|13725.1|154
1647450120000|2022-03-16 17:02:00|13731.4|13730.4|13726.6|13725.6|13732.6|13731.6|13726.1|13725.1|151
1647450130000|2022-03-16 17:02:10|13726.9|13725.9|13723|13722|13727.7|13726.7|13722.5|13721.5|171
1647450140000|2022-03-16 17:02:20|13722.9|13721.9|13723.9|13722.9|13724.6|13723.6|13719.5|13718.5|221
1647450150000|2022-03-16 17:02:30|13724.1|13723.1|13723.9|13722.9|13727.9|13726.9|13723.7|13722.7|80
1647450160000|2022-03-16 17:02:40|13723.1|13722.1|13723.2|13722.2|13724.6|13723.6|13722.5|13721.5|30
1647450170000|2022-03-16 17:02:50|13723.4|13722.4|13720.1|13719.1|13723.7|13722.7|13720|13719|93
1647450180000|2022-03-16 17:03:00|13720.2|13719.2|13721.9|13720.9|13724.5|13723.5|13720.2|13719.2|235
1647450190000|2022-03-16 17:03:10|13721.7|13720.7|13722.6|13721.6|13725.9|13724.9|13720.4|13719.4|96
1647450200000|2022-03-16 17:03:20|13722.4|13721.4|13720|13719|13722.9|13721.9|13719.1|13718.1|62
1647450210000|2022-03-16 17:03:30|13719.9|13718.9|13716.6|13715.6|13719.9|13718.9|13715.5|13714.5|143
1647450220000|2022-03-16 17:03:40|13716.7|13715.7|13719.6|13718.6|13720.1|13719.1|13714.6|13713.6|92
1647450230000|2022-03-16 17:03:50|13719.7|13718.7|13723.6|13722.6|13724.4|13723.4|13718.2|13717.2|113
1647450240000|2022-03-16 17:04:00|13723.7|13722.7|13723.6|13722.6|13727.1|13726.1|13723.5|13722.5|75
1647450250000|2022-03-16 17:04:10|13724.2|13723.2|13721.1|13720.1|13724.4|13723.4|13720.1|13719.1|64
1647450260000|2022-03-16 17:04:20|13721|13720|13717.4|13716.4|13721.6|13720.6|13717|13716|132
1647450270000|2022-03-16 17:04:30|13717.5|13716.5|13717.2|13716.2|13719.5|13718.5|13717|13716|97
1647450280000|2022-03-16 17:04:40|13717.5|13716.5|13719.7|13718.7|13721.6|13720.6|13717.2|13716.2|70
1647450290000|2022-03-16 17:04:50|13719.9|13718.9|13718.6|13717.6|13721|13720|13718.6|13717.6|48
1647450300000|2022-03-16 17:05:00|13718.7|13717.7|13711.1|13710.1|13720.9|13719.9|13709.2|13708.2|509
1647450310000|2022-03-16 17:05:10|13711|13710|13718.5|13717.5|13719.6|13718.6|13709.5|13708.5|154
1647450320000|2022-03-16 17:05:20|13718.6|13717.6|13727.5|13726.5|13727.9|13726.9|13717.2|13716.2|155
1647450330000|2022-03-16 17:05:30|13727.6|13726.6|13727.6|13726.6|13729|13728|13725.1|13724.1|177
1647450340000|2022-03-16 17:05:40|13727.4|13726.4|13722.9|13721.9|13727.4|13726.4|13721.7|13720.7|75
1647450350000|2022-03-16 17:05:50|13723|13722|13723.6|13722.6|13724.5|13723.5|13721.4|13720.4|42
1647450360000|2022-03-16 17:06:00|13723.7|13722.7|13718.7|13717.7|13724.5|13723.5|13718.6|13717.6|131
1647450370000|2022-03-16 17:06:10|13718.9|13717.9|13713.9|13712.9|13722.2|13721.2|13711.6|13710.6|209
1647450380000|2022-03-16 17:06:20|13713.5|13712.5|13716|13715|13717.1|13716.1|13711.1|13710.1|168
1647450390000|2022-03-16 17:06:30|13715.9|13714.9|13709|13708|13715.9|13714.9|13707.9|13706.9|386
1647450400000|2022-03-16 17:06:40|13708.4|13707.4|13706.9|13705.9|13708.7|13707.7|13706.9|13705.9|106
1647450410000|2022-03-16 17:06:50|13707.1|13706.1|13707.4|13706.4|13709.2|13708.2|13706.9|13705.9|109
1647450420000|2022-03-16 17:07:00|13707.1|13706.1|13711.9|13710.9|13712.9|13711.9|13706.7|13705.7|154
1647450430000|2022-03-16 17:07:10|13711.7|13710.7|13715.9|13714.9|13716.1|13715.1|13711.2|13710.2|199
1647450440000|2022-03-16 17:07:20|13715.6|13714.6|13716.4|13715.4|13718.9|13717.9|13714.1|13713.1|216
1647450450000|2022-03-16 17:07:30|13716.5|13715.5|13718.1|13717.1|13721.7|13720.7|13716|13715|91
1647450460000|2022-03-16 17:07:40|13718|13717|13711.5|13710.5|13719.2|13718.2|13711.1|13710.1|193
1647450470000|2022-03-16 17:07:50|13711.6|13710.6|13704.6|13703.6|13712.1|13711.1|13704.5|13703.5|381
1647450480000|2022-03-16 17:08:00|13704.7|13703.7|13701.6|13700.6|13706.1|13705.1|13701.5|13700.5|264
1647450490000|2022-03-16 17:08:10|13702|13701|13693.6|13692.6|13705.1|13704.1|13693.5|13692.5|624
1647450500000|2022-03-16 17:08:20|13693.9|13692.9|13700.7|13699.7|13700.9|13699.9|13693.6|13692.6|208
1647450510000|2022-03-16 17:08:30|13700.6|13699.6|13700.2|13699.2|13700.7|13699.7|13697.9|13696.9|132
1647450520000|2022-03-16 17:08:40|13699.9|13698.9|13696.9|13695.9|13700.9|13699.9|13695.6|13694.6|95
1647450530000|2022-03-16 17:08:50|13696.6|13695.6|13695.4|13694.4|13698.1|13697.1|13694.7|13693.7|138
1647450540000|2022-03-16 17:09:00|13695.6|13694.6|13690.6|13689.6|13697.4|13696.4|13690.2|13689.2|288
1647450550000|2022-03-16 17:09:10|13690.5|13689.5|13686.1|13685.1|13690.6|13689.6|13683.4|13682.4|363
1647450560000|2022-03-16 17:09:20|13686.2|13685.2|13685.1|13684.1|13687.2|13686.2|13684.4|13683.4|112
1647450570000|2022-03-16 17:09:30|13685|13684|13688.7|13687.7|13690.4|13689.4|13684.1|13683.1|154
1647450580000|2022-03-16 17:09:40|13689.1|13688.1|13689.9|13688.9|13692|13691|13689.1|13688.1|103
1647450590000|2022-03-16 17:09:50|13690.6|13689.6|13686.5|13685.5|13690.6|13689.6|13686.1|13685.1|229
1647450600000|2022-03-16 17:10:00|13686.4|13685.4|13686.6|13685.6|13689.4|13688.4|13685.1|13684.1|132
1647450610000|2022-03-16 17:10:10|13686.9|13685.9|13688.7|13687.7|13689.9|13688.9|13686.6|13685.6|96
1647450620000|2022-03-16 17:10:20|13688.9|13687.9|13684|13683|13689.6|13688.6|13682.6|13681.6|168
1647450630000|2022-03-16 17:10:30|13683.9|13682.9|13680.7|13679.7|13683.9|13682.9|13680.4|13679.4|168
1647450640000|2022-03-16 17:10:40|13680.6|13679.6|13678.7|13677.7|13682.6|13681.6|13678.6|13677.6|215
1647450650000|2022-03-16 17:10:50|13678.6|13677.6|13674.9|13673.9|13679.6|13678.6|13673.6|13672.6|212
1647450660000|2022-03-16 17:11:00|13675.1|13674.1|13674.7|13673.7|13679.1|13678.1|13673.6|13672.6|217
1647450670000|2022-03-16 17:11:10|13674.9|13673.9|13672.7|13671.7|13675|13674|13672.1|13671.1|148
1647450680000|2022-03-16 17:11:20|13672.9|13671.9|13671.4|13670.4|13672.9|13671.9|13670.2|13669.2|186
1647450690000|2022-03-16 17:11:30|13671.6|13670.6|13686.7|13685.7|13686.7|13685.7|13671.2|13670.2|638
1647450700000|2022-03-16 17:11:40|13686.4|13685.4|13682.1|13681.1|13686.6|13685.6|13680|13679|187
1647450710000|2022-03-16 17:11:50|13682.4|13681.4|13687.6|13686.6|13687.6|13686.6|13680.4|13679.4|176
1647450720000|2022-03-16 17:12:00|13687.7|13686.7|13690|13689|13690|13689|13684.6|13683.6|175
1647450730000|2022-03-16 17:12:10|13689.9|13688.9|13683.4|13682.4|13690.7|13689.7|13682.7|13681.7|186
1647450740000|2022-03-16 17:12:20|13683.1|13682.1|13680.9|13679.9|13685.4|13684.4|13680.1|13679.1|113
1647450750000|2022-03-16 17:12:30|13680.7|13679.7|13685.2|13684.2|13686.4|13685.4|13678.6|13677.6|195
1647450760000|2022-03-16 17:12:40|13685.1|13684.1|13688.4|13687.4|13689.4|13688.4|13685.1|13684.1|206
1647450770000|2022-03-16 17:12:50|13688.1|13687.1|13681.9|13680.9|13688.7|13687.7|13680.9|13679.9|100
1647450780000|2022-03-16 17:13:00|13682.1|13681.1|13681.7|13680.7|13684.4|13683.4|13679.5|13678.5|112
1647450790000|2022-03-16 17:13:10|13681.6|13680.6|13679.2|13678.2|13681.7|13680.7|13678.6|13677.6|133
1647450800000|2022-03-16 17:13:20|13679.4|13678.4|13677.6|13676.6|13679.6|13678.6|13676.9|13675.9|97
1647450810000|2022-03-16 17:13:30|13677.9|13676.9|13683.4|13682.4|13684.2|13683.2|13677.9|13676.9|101
1647450820000|2022-03-16 17:13:40|13683.1|13682.1|13684.1|13683.1|13685.2|13684.2|13682.1|13681.1|82
1647450830000|2022-03-16 17:13:50|13684.4|13683.4|13685.4|13684.4|13686.2|13685.2|13683.6|13682.6|81
1647450840000|2022-03-16 17:14:00|13685.5|13684.5|13683.1|13682.1|13685.5|13684.5|13681.9|13680.9|77
1647450850000|2022-03-16 17:14:10|13683.9|13682.9|13682.7|13681.7|13684|13683|13681|13680|215
1647450860000|2022-03-16 17:14:20|13682.6|13681.6|13686.2|13685.2|13689|13688|13682|13681|116
1647450870000|2022-03-16 17:14:30|13686.1|13685.1|13682.1|13681.1|13686.5|13685.5|13681.4|13680.4|74
1647450880000|2022-03-16 17:14:40|13682|13681|13680.9|13679.9|13682.5|13681.5|13679.6|13678.6|60
1647450890000|2022-03-16 17:14:50|13681.2|13680.2|13682.9|13681.9|13682.9|13681.9|13679.5|13678.5|60
1647450900000|2022-03-16 17:15:00|13683.6|13682.6|13684.9|13683.9|13684.9|13683.9|13677.5|13676.5|179
1647450910000|2022-03-16 17:15:10|13685|13684|13685.4|13684.4|13687.6|13686.6|13682.9|13681.9|125
1647450920000|2022-03-16 17:15:20|13683.4|13682.4|13686|13685|13687|13686|13681.9|13680.9|110
1647450930000|2022-03-16 17:15:30|13686.1|13685.1|13688.9|13687.9|13689.6|13688.6|13684.4|13683.4|99
1647450940000|2022-03-16 17:15:40|13688.7|13687.7|13688.7|13687.7|13693.2|13692.2|13687.1|13686.1|338
1647450950000|2022-03-16 17:15:50|13689|13688|13691.9|13690.9|13693|13692|13688|13687|186
1647450960000|2022-03-16 17:16:00|13691.6|13690.6|13692.5|13691.5|13693.1|13692.1|13687|13686|491
1647450970000|2022-03-16 17:16:10|13692.4|13691.4|13692.9|13691.9|13693.9|13692.9|13689.7|13688.7|114
1647450980000|2022-03-16 17:16:20|13693.1|13692.1|13691.9|13690.9|13693.2|13692.2|13690.5|13689.5|69
1647450990000|2022-03-16 17:16:30|13692|13691|13686.2|13685.2|13692|13691|13684.7|13683.7|68
1647451000000|2022-03-16 17:16:40|13686.1|13685.1|13686.4|13685.4|13687.2|13686.2|13684.1|13683.1|75
1647451010000|2022-03-16 17:16:50|13686.9|13685.9|13688.5|13687.5|13689.5|13688.5|13686.6|13685.6|66
1647451020000|2022-03-16 17:17:00|13688.2|13687.2|13685.1|13684.1|13689.4|13688.4|13684.4|13683.4|68
1647451030000|2022-03-16 17:17:10|13684.1|13683.1|13682.4|13681.4|13685.1|13684.1|13681.9|13680.9|126
1647451040000|2022-03-16 17:17:20|13682.1|13681.1|13677.9|13676.9|13683.6|13682.6|13676.5|13675.5|232
1647451050000|2022-03-16 17:17:30|13677.7|13676.7|13676.7|13675.7|13677.7|13676.7|13674.1|13673.1|153
1647451060000|2022-03-16 17:17:40|13676.6|13675.6|13676.1|13675.1|13676.6|13675.6|13673.1|13672.1|358
1647451070000|2022-03-16 17:17:50|13676|13675|13680.6|13679.6|13680.7|13679.7|13673.7|13672.7|106
1647451080000|2022-03-16 17:18:00|13680.9|13679.9|13682.4|13681.4|13683.1|13682.1|13679.7|13678.7|98
1647451090000|2022-03-16 17:18:10|13682.2|13681.2|13678.7|13677.7|13682.4|13681.4|13678.2|13677.2|46
1647451100000|2022-03-16 17:18:20|13678.9|13677.9|13681.7|13680.7|13682.6|13681.6|13678.1|13677.1|49
1647451110000|2022-03-16 17:18:30|13681.9|13680.9|13680.9|13679.9|13682.6|13681.6|13678.4|13677.4|47
1647451120000|2022-03-16 17:18:40|13680.5|13679.5|13682.9|13681.9|13682.9|13681.9|13680.1|13679.1|41
1647451130000|2022-03-16 17:18:50|13682.7|13681.7|13685|13684|13685.1|13684.1|13680.6|13679.6|100
1647451140000|2022-03-16 17:19:00|13684.7|13683.7|13682.9|13681.9|13687.2|13686.2|13682.7|13681.7|77
1647451150000|2022-03-16 17:19:10|13683.4|13682.4|13683.9|13682.9|13684.2|13683.2|13680.6|13679.6|40
1647451160000|2022-03-16 17:19:20|13683.7|13682.7|13676.7|13675.7|13683.7|13682.7|13676.2|13675.2|109
1647451170000|2022-03-16 17:19:30|13676.6|13675.6|13680.4|13679.4|13680.4|13679.4|13675.2|13674.2|94
1647451180000|2022-03-16 17:19:40|13681|13680|13679.6|13678.6|13681.9|13680.9|13678.7|13677.7|94
1647451190000|2022-03-16 17:19:50|13679.4|13678.4|13682.6|13681.6|13683.1|13682.1|13678.7|13677.7|93
1647451200000|2022-03-16 17:20:00|13682.5|13681.5|13681.4|13680.4|13684.5|13683.5|13678.5|13677.5|55
1647451210000|2022-03-16 17:20:10|13681|13680|13683.5|13682.5|13685.2|13684.2|13681|13680|146
1647451220000|2022-03-16 17:20:20|13683.4|13682.4|13677.5|13676.5|13686.2|13685.2|13676.2|13675.2|98
1647451230000|2022-03-16 17:20:30|13677.7|13676.7|13679.2|13678.2|13680.6|13679.6|13677.5|13676.5|52
1647451240000|2022-03-16 17:20:40|13679.7|13678.7|13682.7|13681.7|13683.1|13682.1|13678.5|13677.5|60
1647451250000|2022-03-16 17:20:50|13682.4|13681.4|13681.2|13680.2|13683.4|13682.4|13680.7|13679.7|59
1647451260000|2022-03-16 17:21:00|13681.1|13680.1|13671|13670|13681.2|13680.2|13670.9|13669.9|117
1647451270000|2022-03-16 17:21:10|13670.7|13669.7|13673.4|13672.4|13674.4|13673.4|13670.4|13669.4|172
1647451280000|2022-03-16 17:21:20|13673.1|13672.1|13672.1|13671.1|13673.1|13672.1|13670.1|13669.1|77
1647451290000|2022-03-16 17:21:30|13672|13671|13672.5|13671.5|13673.5|13672.5|13668.9|13667.9|143
1647451300000|2022-03-16 17:21:40|13672.7|13671.7|13670|13669|13672.7|13671.7|13669.6|13668.6|85
1647451310000|2022-03-16 17:21:50|13669.9|13668.9|13667.6|13666.6|13670.2|13669.2|13667.2|13666.2|169
1647451320000|2022-03-16 17:22:00|13667.2|13666.2|13669.2|13668.2|13671.4|13670.4|13666.4|13665.4|82
1647451330000|2022-03-16 17:22:10|13669.1|13668.1|13669.2|13668.2|13671|13670|13667.6|13666.6|71
1647451340000|2022-03-16 17:22:20|13669.6|13668.6|13673.9|13672.9|13675.1|13674.1|13669.1|13668.1|129
1647451350000|2022-03-16 17:22:30|13673.7|13672.7|13675.4|13674.4|13675.4|13674.4|13672|13671|59
1647451360000|2022-03-16 17:22:40|13675.5|13674.5|13673.4|13672.4|13676.6|13675.6|13672.5|13671.5|98
1647451370000|2022-03-16 17:22:50|13673.2|13672.2|13671.9|13670.9|13674.1|13673.1|13671|13670|48
1647451380000|2022-03-16 17:23:00|13671.7|13670.7|13675.6|13674.6|13677.1|13676.1|13670.4|13669.4|98
1647451390000|2022-03-16 17:23:10|13675.7|13674.7|13674.4|13673.4|13677.6|13676.6|13674.1|13673.1|96
1647451400000|2022-03-16 17:23:20|13674.7|13673.7|13669.4|13668.4|13675.6|13674.6|13667|13666|96
1647451410000|2022-03-16 17:23:30|13669.6|13668.6|13673.9|13672.9|13676.2|13675.2|13668.2|13667.2|103
1647451420000|2022-03-16 17:23:40|13674.1|13673.1|13675.9|13674.9|13677.6|13676.6|13672.1|13671.1|123
1647451430000|2022-03-16 17:23:50|13675.7|13674.7|13681.4|13680.4|13683.1|13682.1|13674.6|13673.6|139
1647451440000|2022-03-16 17:24:00|13680.9|13679.9|13684.9|13683.9|13686.1|13685.1|13680.4|13679.4|143
1647451450000|2022-03-16 17:24:10|13684.4|13683.4|13692|13691|13692|13691|13684.2|13683.2|186
1647451460000|2022-03-16 17:24:20|13691.9|13690.9|13692.7|13691.7|13695.5|13694.5|13690.1|13689.1|331
1647451470000|2022-03-16 17:24:30|13693.1|13692.1|13684.4|13683.4|13693.6|13692.6|13684.1|13683.1|132
1647451480000|2022-03-16 17:24:40|13684|13683|13685.9|13684.9|13686.1|13685.1|13683.5|13682.5|108
1647451490000|2022-03-16 17:24:50|13685.4|13684.4|13689.5|13688.5|13690.9|13689.9|13684.1|13683.1|81
1647451500000|2022-03-16 17:25:00|13689.4|13688.4|13688.6|13687.6|13690.6|13689.6|13685.6|13684.6|81
1647451510000|2022-03-16 17:25:10|13688.7|13687.7|13683.9|13682.9|13689.4|13688.4|13682.1|13681.1|371
1647451520000|2022-03-16 17:25:20|13684.4|13683.4|13683.1|13682.1|13684.4|13683.4|13679|13678|122
1647451530000|2022-03-16 17:25:30|13683.4|13682.4|13686.9|13685.9|13688.2|13687.2|13683.1|13682.1|79
1647451540000|2022-03-16 17:25:40|13686.6|13685.6|13684|13683|13687|13686|13683.6|13682.6|35
1647451550000|2022-03-16 17:25:50|13684.1|13683.1|13684.5|13683.5|13685.6|13684.6|13681.7|13680.7|52
1647451560000|2022-03-16 17:26:00|13685.5|13684.5|13684.2|13683.2|13686.7|13685.7|13684.2|13683.2|61
1647451570000|2022-03-16 17:26:10|13684.4|13683.4|13685.4|13684.4|13685.5|13684.5|13682.9|13681.9|55
1647451580000|2022-03-16 17:26:20|13685.2|13684.2|13686.9|13685.9|13687.2|13686.2|13683.5|13682.5|58
1647451590000|2022-03-16 17:26:30|13688|13687|13686.6|13685.6|13689.4|13688.4|13686|13685|60
1647451600000|2022-03-16 17:26:40|13686.5|13685.5|13683.9|13682.9|13686.5|13685.5|13683.5|13682.5|108
1647451610000|2022-03-16 17:26:50|13683.7|13682.7|13687.9|13686.9|13688.2|13687.2|13683.6|13682.6|94
1647451620000|2022-03-16 17:27:00|13688|13687|13689.6|13688.6|13689.7|13688.7|13686.4|13685.4|64
1647451630000|2022-03-16 17:27:10|13689.5|13688.5|13689.1|13688.1|13691.7|13690.7|13688.2|13687.2|79
1647451640000|2022-03-16 17:27:20|13689.2|13688.2|13688.6|13687.6|13689.5|13688.5|13684.9|13683.9|358
1647451650000|2022-03-16 17:27:30|13688.5|13687.5|13685.5|13684.5|13688.6|13687.6|13683|13682|314
1647451660000|2022-03-16 17:27:40|13685|13684|13684.4|13683.4|13685.4|13684.4|13684|13683|32
1647451670000|2022-03-16 17:27:50|13683.9|13682.9|13686.4|13685.4|13686.5|13685.5|13682.9|13681.9|67
1647451680000|2022-03-16 17:28:00|13686.6|13685.6|13688.1|13687.1|13691.5|13690.5|13686.6|13685.6|96
1647451690000|2022-03-16 17:28:10|13688.2|13687.2|13690.9|13689.9|13690.9|13689.9|13687.6|13686.6|57
1647451700000|2022-03-16 17:28:20|13690.7|13689.7|13695.2|13694.2|13695.2|13694.2|13690.5|13689.5|105
1647451710000|2022-03-16 17:28:30|13695|13694|13694.9|13693.9|13698.4|13697.4|13694.4|13693.4|151
1647451720000|2022-03-16 17:28:40|13695.6|13694.6|13691.1|13690.1|13695.9|13694.9|13689.1|13688.1|376
1647451730000|2022-03-16 17:28:50|13691|13690|13693.1|13692.1|13693.4|13692.4|13690.4|13689.4|44
1647451740000|2022-03-16 17:29:00|13693.6|13692.6|13698.2|13697.2|13698.4|13697.4|13693.6|13692.6|101
1647451750000|2022-03-16 17:29:10|13698.5|13697.5|13694.1|13693.1|13699|13698|13694.1|13693.1|126
1647451760000|2022-03-16 17:29:20|13694.2|13693.2|13689.4|13688.4|13694.2|13693.2|13687.4|13686.4|191
1647451770000|2022-03-16 17:29:30|13689.1|13688.1|13693.4|13692.4|13693.4|13692.4|13689|13688|66
1647451780000|2022-03-16 17:29:40|13693.2|13692.2|13695.1|13694.1|13695.7|13694.7|13692.9|13691.9|62
1647451790000|2022-03-16 17:29:50|13695|13694|13693.9|13692.9|13695.4|13694.4|13693.7|13692.7|77
1647451800000|2022-03-16 17:30:00|13693.7|13692.7|13699.9|13698.9|13699.9|13698.9|13693.7|13692.7|116
1647451810000|2022-03-16 17:30:10|13700|13699|13702.7|13701.7|13705|13704|13699.9|13698.9|241
1647451820000|2022-03-16 17:30:20|13702.6|13701.6|13698.1|13697.1|13702.7|13701.7|13697.2|13696.2|123
1647451830000|2022-03-16 17:30:30|13698.2|13697.2|13697.1|13696.1|13698.9|13697.9|13696|13695|68
1647451840000|2022-03-16 17:30:40|13697.2|13696.2|13704.1|13703.1|13705|13704|13696.9|13695.9|117
1647451850000|2022-03-16 17:30:50|13704.2|13703.2|13706.5|13705.5|13707.1|13706.1|13703.2|13702.2|188
1647451860000|2022-03-16 17:31:00|13706.1|13705.1|13706.7|13705.7|13707.9|13706.9|13704.7|13703.7|118
1647451870000|2022-03-16 17:31:10|13706.9|13705.9|13713.4|13712.4|13714.5|13713.5|13705.9|13704.9|254
1647451880000|2022-03-16 17:31:20|13713.1|13712.1|13718|13717|13718.6|13717.6|13712.1|13711.1|330
1647451890000|2022-03-16 17:31:30|13717.9|13716.9|13718.1|13717.1|13718.5|13717.5|13716|13715|119
1647451900000|2022-03-16 17:31:40|13718.2|13717.2|13723.9|13722.9|13724.4|13723.4|13718.1|13717.1|199
1647451910000|2022-03-16 17:31:50|13723.4|13722.4|13727.6|13726.6|13733|13732|13723.1|13722.1|980
1647451920000|2022-03-16 17:32:00|13727.7|13726.7|13722.6|13721.6|13727.7|13726.7|13721.5|13720.5|172
1647451930000|2022-03-16 17:32:10|13721.9|13720.9|13722.6|13721.6|13724.5|13723.5|13721|13720|130
1647451940000|2022-03-16 17:32:20|13722.5|13721.5|13720|13719|13723.7|13722.7|13718.7|13717.7|116
1647451950000|2022-03-16 17:32:30|13719.6|13718.6|13720.9|13719.9|13721.4|13720.4|13717.2|13716.2|215
1647451960000|2022-03-16 17:32:40|13720.6|13719.6|13727.6|13726.6|13729.6|13728.6|13720.4|13719.4|192
1647451970000|2022-03-16 17:32:50|13727.7|13726.7|13724.1|13723.1|13728|13727|13723.6|13722.6|72
1647451980000|2022-03-16 17:33:00|13724|13723|13722.1|13721.1|13724.7|13723.7|13720.9|13719.9|260
1647451990000|2022-03-16 17:33:10|13722.2|13721.2|13722.1|13721.1|13724.4|13723.4|13721.1|13720.1|327
1647452000000|2022-03-16 17:33:20|13722.4|13721.4|13721.4|13720.4|13722.6|13721.6|13721|13720|47
1647452010000|2022-03-16 17:33:30|13721.2|13720.2|13724.9|13723.9|13724.9|13723.9|13721.1|13720.1|62
1647452020000|2022-03-16 17:33:40|13725|13724|13724.4|13723.4|13726.2|13725.2|13722.4|13721.4|96
1647452030000|2022-03-16 17:33:50|13724.6|13723.6|13724.6|13723.6|13727.1|13726.1|13724.2|13723.2|55
1647452040000|2022-03-16 17:34:00|13724.4|13723.4|13722.5|13721.5|13725.9|13724.9|13722.1|13721.1|81
1647452050000|2022-03-16 17:34:10|13722.4|13721.4|13723.5|13722.5|13725.1|13724.1|13722.1|13721.1|66
1647452060000|2022-03-16 17:34:20|13723.4|13722.4|13722.6|13721.6|13723.4|13722.4|13719.2|13718.2|86
1647452070000|2022-03-16 17:34:30|13722.7|13721.7|13726.7|13725.7|13728.4|13727.4|13722.6|13721.6|83
1647452080000|2022-03-16 17:34:40|13726.6|13725.6|13726.6|13725.6|13727.1|13726.1|13724.1|13723.1|53
1647452090000|2022-03-16 17:34:50|13726.5|13725.5|13726.9|13725.9|13730.1|13729.1|13725.9|13724.9|99
1647452100000|2022-03-16 17:35:00|13726|13725|13726.4|13725.4|13727.7|13726.7|13724.6|13723.6|72
1647452110000|2022-03-16 17:35:10|13726.9|13725.9|13723.1|13722.1|13727.7|13726.7|13721.5|13720.5|86
1647452120000|2022-03-16 17:35:20|13723.2|13722.2|13726.6|13725.6|13729|13728|13723.2|13722.2|113
1647452130000|2022-03-16 17:35:30|13726.5|13725.5|13722.1|13721.1|13726.9|13725.9|13721.1|13720.1|54
1647452140000|2022-03-16 17:35:40|13722.2|13721.2|13720.4|13719.4|13722.6|13721.6|13718.5|13717.5|71
1647452150000|2022-03-16 17:35:50|13721.4|13720.4|13723.6|13722.6|13726.4|13725.4|13721.4|13720.4|99
1647452160000|2022-03-16 17:36:00|13723.7|13722.7|13723.5|13722.5|13727.7|13726.7|13722.2|13721.2|124
1647452170000|2022-03-16 17:36:10|13723.6|13722.6|13727.5|13726.5|13728.1|13727.1|13722.9|13721.9|138
1647452180000|2022-03-16 17:36:20|13727.6|13726.6|13726.2|13725.2|13728.1|13727.1|13724.5|13723.5|54
1647452190000|2022-03-16 17:36:30|13726.1|13725.1|13730|13729|13730.6|13729.6|13725.1|13724.1|53
1647452200000|2022-03-16 17:36:40|13729.9|13728.9|13727|13726|13730.1|13729.1|13726.6|13725.6|44
1647452210000|2022-03-16 17:36:50|13726.9|13725.9|13729.7|13728.7|13730.7|13729.7|13726.5|13725.5|99
1647452220000|2022-03-16 17:37:00|13730.1|13729.1|13736.4|13735.4|13737.9|13736.9|13729.6|13728.6|206
1647452230000|2022-03-16 17:37:10|13736.2|13735.2|13734.6|13733.6|13737|13736|13734.4|13733.4|89
1647452240000|2022-03-16 17:37:20|13734.4|13733.4|13735.7|13734.7|13736.6|13735.6|13733.1|13732.1|90
1647452250000|2022-03-16 17:37:30|13735.6|13734.6|13732.6|13731.6|13736.9|13735.9|13732.2|13731.2|85
1647452260000|2022-03-16 17:37:40|13732.7|13731.7|13737.1|13736.1|13737.9|13736.9|13732.2|13731.2|74
1647452270000|2022-03-16 17:37:50|13737.6|13736.6|13735.6|13734.6|13738.5|13737.5|13735.5|13734.5|92
1647452280000|2022-03-16 17:38:00|13735.4|13734.4|13740.4|13739.4|13741.4|13740.4|13735.2|13734.2|101
1647452290000|2022-03-16 17:38:10|13740|13739|13743.6|13742.6|13743.6|13742.6|13739.9|13738.9|116
1647452300000|2022-03-16 17:38:20|13743.4|13742.4|13738.9|13737.9|13744.7|13743.7|13738.7|13737.7|334
1647452310000|2022-03-16 17:38:30|13738.7|13737.7|13739.9|13738.9|13741.2|13740.2|13737.4|13736.4|56
1647452320000|2022-03-16 17:38:40|13740|13739|13735.5|13734.5|13740|13739|13734.6|13733.6|53
1647452330000|2022-03-16 17:38:50|13735.6|13734.6|13734.4|13733.4|13736.6|13735.6|13730.6|13729.6|151
1647452340000|2022-03-16 17:39:00|13734.2|13733.2|13730.1|13729.1|13734.4|13733.4|13729.7|13728.7|80
1647452350000|2022-03-16 17:39:10|13730|13729|13730.7|13729.7|13733.1|13732.1|13730|13729|52
1647452360000|2022-03-16 17:39:20|13731.1|13730.1|13730.5|13729.5|13731.6|13730.6|13730|13729|40
1647452370000|2022-03-16 17:39:30|13730.6|13729.6|13726.4|13725.4|13731.5|13730.5|13726.1|13725.1|60
1647452380000|2022-03-16 17:39:40|13726.2|13725.2|13728.7|13727.7|13729.9|13728.9|13726.2|13725.2|52
1647452390000|2022-03-16 17:39:50|13729.1|13728.1|13726.9|13725.9|13729.2|13728.2|13726.1|13725.1|87
1647452400000|2022-03-16 17:40:00|13725.7|13724.7|13721.5|13720.5|13730|13729|13720.3|13719.3|146
1647452410000|2022-03-16 17:40:10|13721.4|13720.4|13725.7|13724.7|13727|13726|13721.2|13720.2|107
1647452420000|2022-03-16 17:40:20|13725.4|13724.4|13727.7|13726.7|13728.7|13727.7|13725.4|13724.4|88
1647452430000|2022-03-16 17:40:30|13727.5|13726.5|13725.8|13724.8|13727.9|13726.9|13724.2|13723.2|62
1647452440000|2022-03-16 17:40:40|13725.7|13724.7|13722.2|13721.2|13725.7|13724.7|13721.4|13720.4|77
1647452450000|2022-03-16 17:40:50|13722|13721|13717.4|13716.4|13722|13721|13717.3|13716.3|305
1647452460000|2022-03-16 17:41:00|13717.7|13716.7|13720.3|13719.3|13722.4|13721.4|13717.3|13716.3|91
1647452470000|2022-03-16 17:41:10|13720.2|13719.2|13718.3|13717.3|13721.8|13720.8|13717.9|13716.9|66
1647452480000|2022-03-16 17:41:20|13718.2|13717.2|13714.9|13713.9|13718.8|13717.8|13712.7|13711.7|125
1647452490000|2022-03-16 17:41:30|13715.4|13714.4|13710.2|13709.2|13715.9|13714.9|13709.7|13708.7|162
1647452500000|2022-03-16 17:41:40|13710|13709|13708.7|13707.7|13710.8|13709.8|13707|13706|285
1647452510000|2022-03-16 17:41:50|13708.9|13707.9|13712.7|13711.7|13712.7|13711.7|13707.9|13706.9|120
1647452520000|2022-03-16 17:42:00|13712.5|13711.5|13706.4|13705.4|13714.4|13713.4|13705.3|13704.3|130
1647452530000|2022-03-16 17:42:10|13706.2|13705.2|13709.4|13708.4|13709.4|13708.4|13702.4|13701.4|129
1647452540000|2022-03-16 17:42:20|13709.2|13708.2|13711.4|13710.4|13711.9|13710.9|13708.9|13707.9|80
1647452550000|2022-03-16 17:42:30|13711.2|13710.2|13708|13707|13711.5|13710.5|13708|13707|72
1647452560000|2022-03-16 17:42:40|13708.2|13707.2|13709.2|13708.2|13711.3|13710.3|13707.8|13706.8|60
1647452570000|2022-03-16 17:42:50|13708.3|13707.3|13715.5|13714.5|13716.5|13715.5|13708.3|13707.3|80
1647452580000|2022-03-16 17:43:00|13715.9|13714.9|13716.2|13715.2|13718.2|13717.2|13715.4|13714.4|79
1647452590000|2022-03-16 17:43:10|13716.3|13715.3|13713.3|13712.3|13716.7|13715.7|13710.3|13709.3|138
1647452600000|2022-03-16 17:43:20|13713.7|13712.7|13713.7|13712.7|13715.3|13714.3|13712.4|13711.4|41
1647452610000|2022-03-16 17:43:30|13713.8|13712.8|13711.4|13710.4|13714.7|13713.7|13711.2|13710.2|57
1647452620000|2022-03-16 17:43:40|13711.5|13710.5|13711.4|13710.4|13711.7|13710.7|13709.5|13708.5|57
1647452630000|2022-03-16 17:43:50|13711.5|13710.5|13715.7|13714.7|13716.2|13715.2|13710|13709|136
1647452640000|2022-03-16 17:44:00|13715.8|13714.8|13717.3|13716.3|13718.9|13717.9|13714.9|13713.9|65
1647452650000|2022-03-16 17:44:10|13717.2|13716.2|13717.7|13716.7|13718.7|13717.7|13716.7|13715.7|53
1647452660000|2022-03-16 17:44:20|13717.4|13716.4|13714.8|13713.8|13717.4|13716.4|13714.7|13713.7|29
1647452670000|2022-03-16 17:44:30|13714.7|13713.7|13716.4|13715.4|13716.8|13715.8|13713.7|13712.7|123
1647452680000|2022-03-16 17:44:40|13716.5|13715.5|13718.2|13717.2|13718.2|13717.2|13714.5|13713.5|63
1647452690000|2022-03-16 17:44:50|13718|13717|13718.8|13717.8|13719.9|13718.9|13716.9|13715.9|41
1647452700000|2022-03-16 17:45:00|13719.3|13718.3|13711.8|13710.8|13720.3|13719.3|13711.8|13710.8|113
1647452710000|2022-03-16 17:45:10|13712.2|13711.2|13712.9|13711.9|13714.9|13713.9|13712.2|13711.2|66
1647452720000|2022-03-16 17:45:20|13712.8|13711.8|13712.7|13711.7|13712.8|13711.8|13708.9|13707.9|106
1647452730000|2022-03-16 17:45:30|13712.8|13711.8|13714.7|13713.7|13715.8|13714.8|13712.3|13711.3|184
1647452740000|2022-03-16 17:45:40|13714.5|13713.5|13716.4|13715.4|13718.8|13717.8|13714.2|13713.2|50
1647452750000|2022-03-16 17:45:50|13716.5|13715.5|13721.3|13720.3|13721.3|13720.3|13716.5|13715.5|65
1647452760000|2022-03-16 17:46:00|13721.5|13720.5|13719.7|13718.7|13723.4|13722.4|13717.4|13716.4|108
1647452770000|2022-03-16 17:46:10|13719.9|13718.9|13720.2|13719.2|13720.3|13719.3|13717.9|13716.9|44
1647452780000|2022-03-16 17:46:20|13719.9|13718.9|13716.9|13715.9|13721.7|13720.7|13716.7|13715.7|69
1647452790000|2022-03-16 17:46:30|13717.2|13716.2|13719.7|13718.7|13719.7|13718.7|13716.4|13715.4|57
1647452800000|2022-03-16 17:46:40|13719.4|13718.4|13727|13726|13727.7|13726.7|13719.4|13718.4|122
1647452810000|2022-03-16 17:46:50|13727.2|13726.2|13717.9|13716.9|13727.2|13726.2|13717.4|13716.4|68
1647452820000|2022-03-16 17:47:00|13717.8|13716.8|13716.3|13715.3|13718.7|13717.7|13716.2|13715.2|64
1647452830000|2022-03-16 17:47:10|13717|13716|13719.7|13718.7|13720.2|13719.2|13716.2|13715.2|29
1647452840000|2022-03-16 17:47:20|13719|13718|13720.5|13719.5|13720.9|13719.9|13719|13718|27
1647452850000|2022-03-16 17:47:30|13720.4|13719.4|13720.2|13719.2|13722.8|13721.8|13719.5|13718.5|70
1647452860000|2022-03-16 17:47:40|13720|13719|13720.2|13719.2|13720.3|13719.3|13718.8|13717.8|28
1647452870000|2022-03-16 17:47:50|13720.3|13719.3|13720.9|13719.9|13721.5|13720.5|13718.9|13717.9|23
1647452880000|2022-03-16 17:48:00|13721|13720|13721.9|13720.9|13722.2|13721.2|13719.5|13718.5|64
1647452890000|2022-03-16 17:48:10|13722|13721|13722.3|13721.3|13723.9|13722.9|13719.9|13718.9|78
1647452900000|2022-03-16 17:48:20|13722|13721|13720|13719|13723.9|13722.9|13719.7|13718.7|70
1647452910000|2022-03-16 17:48:30|13719.9|13718.9|13724.7|13723.7|13724.7|13723.7|13719.5|13718.5|64
1647452920000|2022-03-16 17:48:40|13724.5|13723.5|13725.7|13724.7|13726.2|13725.2|13724.4|13723.4|58
1647452930000|2022-03-16 17:48:50|13725.5|13724.5|13720.3|13719.3|13726.3|13725.3|13720.3|13719.3|70
1647452940000|2022-03-16 17:49:00|13720|13719|13720.7|13719.7|13720.9|13719.9|13719.3|13718.3|36
1647452950000|2022-03-16 17:49:10|13720.4|13719.4|13720.4|13719.4|13722.9|13721.9|13719.9|13718.9|52
1647452960000|2022-03-16 17:49:20|13720.3|13719.3|13720.5|13719.5|13723.2|13722.2|13720.3|13719.3|27
1647452970000|2022-03-16 17:49:30|13720|13719|13721.5|13720.5|13721.7|13720.7|13720|13719|17
1647452980000|2022-03-16 17:49:40|13721.7|13720.7|13728.8|13727.8|13729.7|13728.7|13721.7|13720.7|149
1647452990000|2022-03-16 17:49:50|13728.7|13727.7|13731.7|13730.7|13732.3|13731.3|13728.7|13727.7|106
1647453000000|2022-03-16 17:50:00|13732|13731|13729.3|13728.3|13732|13731|13728.4|13727.4|74
1647453010000|2022-03-16 17:50:10|13728.9|13727.9|13726.4|13725.4|13731|13730|13726.4|13725.4|52
1647453020000|2022-03-16 17:50:20|13726.3|13725.3|13729.9|13728.9|13730.4|13729.4|13726.3|13725.3|67
1647453030000|2022-03-16 17:50:30|13729.8|13728.8|13729|13728|13730.8|13729.8|13727.8|13726.8|61
1647453040000|2022-03-16 17:50:40|13728.9|13727.9|13726.8|13725.8|13729|13728|13725.8|13724.8|29
1647453050000|2022-03-16 17:50:50|13726.9|13725.9|13727|13726|13727.5|13726.5|13725.5|13724.5|22
1647453060000|2022-03-16 17:51:00|13727.5|13726.5|13729.5|13728.5|13729.5|13728.5|13725.4|13724.4|45
1647453070000|2022-03-16 17:51:10|13729.4|13728.4|13733.9|13732.9|13734.9|13733.9|13729.3|13728.3|58
1647453080000|2022-03-16 17:51:20|13733.2|13732.2|13725|13724|13733.2|13732.2|13725|13724|49
1647453090000|2022-03-16 17:51:30|13724.9|13723.9|13721.4|13720.4|13725.8|13724.8|13720.5|13719.5|236
1647453100000|2022-03-16 17:51:40|13721|13720|13717.3|13716.3|13721.8|13720.8|13717.3|13716.3|99
1647453110000|2022-03-16 17:51:50|13717.4|13716.4|13720.3|13719.3|13720.8|13719.8|13716.9|13715.9|67
1647453120000|2022-03-16 17:52:00|13720|13719|13724.5|13723.5|13724.9|13723.9|13720|13719|84
1647453130000|2022-03-16 17:52:10|13724.7|13723.7|13727.2|13726.2|13727.2|13726.2|13722.3|13721.3|27
1647453140000|2022-03-16 17:52:20|13727.5|13726.5|13728.8|13727.8|13729.7|13728.7|13726.3|13725.3|31
1647453150000|2022-03-16 17:52:30|13728.9|13727.9|13726.8|13725.8|13730.2|13729.2|13726.4|13725.4|71
1647453160000|2022-03-16 17:52:40|13726.7|13725.7|13724.5|13723.5|13726.7|13725.7|13724.2|13723.2|27
1647453170000|2022-03-16 17:52:50|13724.7|13723.7|13721.4|13720.4|13725|13724|13721.3|13720.3|50
1647453180000|2022-03-16 17:53:00|13721.5|13720.5|13722.3|13721.3|13723.8|13722.8|13720.2|13719.2|75
1647453190000|2022-03-16 17:53:10|13722.4|13721.4|13720.5|13719.5|13723.3|13722.3|13720.5|13719.5|58
1647453200000|2022-03-16 17:53:20|13720.7|13719.7|13720.5|13719.5|13722.7|13721.7|13719.7|13718.7|59
1647453210000|2022-03-16 17:53:30|13720.4|13719.4|13720.2|13719.2|13722.3|13721.3|13718.3|13717.3|100
1647453220000|2022-03-16 17:53:40|13722.5|13721.5|13724.5|13723.5|13724.7|13723.7|13722.3|13721.3|103
1647453230000|2022-03-16 17:53:50|13724.4|13723.4|13725.4|13724.4|13726|13725|13723.7|13722.7|45
1647453240000|2022-03-16 17:54:00|13725.5|13724.5|13727.5|13726.5|13728.5|13727.5|13725.5|13724.5|78
1647453250000|2022-03-16 17:54:10|13727.7|13726.7|13733.5|13732.5|13734.7|13733.7|13727.7|13726.7|92
1647453260000|2022-03-16 17:54:20|13733.4|13732.4|13734.5|13733.5|13735.4|13734.4|13732.2|13731.2|58
1647453270000|2022-03-16 17:54:30|13734.9|13733.9|13734.9|13733.9|13736.4|13735.4|13734.4|13733.4|71
1647453280000|2022-03-16 17:54:40|13734.8|13733.8|13731.7|13730.7|13734.9|13733.9|13731.3|13730.3|49
1647453290000|2022-03-16 17:54:50|13731.5|13730.5|13734|13733|13734|13733|13731.4|13730.4|34
1647453300000|2022-03-16 17:55:00|13733.9|13732.9|13732.8|13731.8|13734.2|13733.2|13731.7|13730.7|62
1647453310000|2022-03-16 17:55:10|13731.7|13730.7|13737|13736|13737|13736|13730.9|13729.9|66
1647453320000|2022-03-16 17:55:20|13736.9|13735.9|13736.9|13735.9|13739.2|13738.2|13736.5|13735.5|80
1647453330000|2022-03-16 17:55:30|13736.8|13735.8|13735.5|13734.5|13738.5|13737.5|13735.4|13734.4|79
1647453340000|2022-03-16 17:55:40|13735.4|13734.4|13733|13732|13735.5|13734.5|13733|13732|54
1647453350000|2022-03-16 17:55:50|13733.3|13732.3|13735|13734|13735.4|13734.4|13733.3|13732.3|36
1647453360000|2022-03-16 17:56:00|13734.9|13733.9|13740.2|13739.2|13741|13740|13734.9|13733.9|45
1647453370000|2022-03-16 17:56:10|13740|13739|13737.9|13736.9|13740.7|13739.7|13736.2|13735.2|109
1647453380000|2022-03-16 17:56:20|13737.5|13736.5|13733.9|13732.9|13737.5|13736.5|13733.2|13732.2|260
1647453390000|2022-03-16 17:56:30|13733.7|13732.7|13735.9|13734.9|13735.9|13734.9|13732.7|13731.7|122
1647453400000|2022-03-16 17:56:40|13736|13735|13739.4|13738.4|13739.4|13738.4|13735.5|13734.5|39
1647453410000|2022-03-16 17:56:50|13739.9|13738.9|13739|13738|13741.2|13740.2|13738.9|13737.9|55
1647453420000|2022-03-16 17:57:00|13738.9|13737.9|13739.9|13738.9|13739.9|13738.9|13738.4|13737.4|134
1647453430000|2022-03-16 17:57:10|13739.7|13738.7|13739.2|13738.2|13743.9|13742.9|13739.2|13738.2|348
1647453440000|2022-03-16 17:57:20|13739.3|13738.3|13740.3|13739.3|13741|13740|13738|13737|162
1647453450000|2022-03-16 17:57:30|13740.4|13739.4|13735.4|13734.4|13740.4|13739.4|13734.4|13733.4|90
1647453460000|2022-03-16 17:57:40|13734.2|13733.2|13733.2|13732.2|13734.3|13733.3|13731.7|13730.7|69
1647453470000|2022-03-16 17:57:50|13733.3|13732.3|13734.4|13733.4|13734.9|13733.9|13732|13731|72
1647453480000|2022-03-16 17:58:00|13734.3|13733.3|13736.7|13735.7|13736.8|13735.8|13730.9|13729.9|116
1647453490000|2022-03-16 17:58:10|13736.8|13735.8|13742|13741|13742.3|13741.3|13736.7|13735.7|80
1647453500000|2022-03-16 17:58:20|13743.2|13742.2|13754.8|13753.8|13757.3|13756.3|13743.2|13742.2|271
1647453510000|2022-03-16 17:58:30|13754.7|13753.7|13754|13753|13757.4|13756.4|13753.8|13752.8|135
1647453520000|2022-03-16 17:58:40|13754.7|13753.7|13752.7|13751.7|13755.8|13754.8|13752|13751|75
1647453530000|2022-03-16 17:58:50|13753.2|13752.2|13753.3|13752.3|13755|13754|13753|13752|153
1647453540000|2022-03-16 17:59:00|13753.2|13752.2|13753|13752|13754.5|13753.5|13751|13750|82
1647453550000|2022-03-16 17:59:10|13752.8|13751.8|13753.2|13752.2|13753.8|13752.8|13750.4|13749.4|69
1647453560000|2022-03-16 17:59:20|13751.9|13750.9|13748.2|13747.2|13752.3|13751.3|13747.4|13746.4|47
1647453570000|2022-03-16 17:59:30|13747.9|13746.9|13747.8|13746.8|13749.2|13748.2|13745|13744|111
1647453580000|2022-03-16 17:59:40|13746.9|13745.9|13748|13747|13748.3|13747.3|13745.2|13744.2|42
1647453590000|2022-03-16 17:59:50|13748.9|13747.9|13748|13747|13750.7|13749.7|13748|13747|17
1647453600000|2022-03-16 18:00:00|13717.3|13716.3|13717|13716|13718.7|13717.7|13687.2|13686.2|973
1647453610000|2022-03-16 18:00:10|13713.8|13712.8|13704.8|13703.8|13728.8|13727.8|13697.9|13696.9|672
1647453620000|2022-03-16 18:00:20|13704.7|13703.7|13692.8|13691.8|13715.3|13714.3|13690.4|13689.4|590
1647453630000|2022-03-16 18:00:30|13692.5|13691.5|13703.4|13702.4|13712.3|13711.3|13692.5|13691.5|432
1647453640000|2022-03-16 18:00:40|13702.8|13701.8|13713.2|13712.2|13715.3|13714.3|13697|13696|459
1647453650000|2022-03-16 18:00:50|13712.2|13711.2|13733.2|13732.2|13734.5|13733.5|13712.2|13711.2|606
1647453660000|2022-03-16 18:01:00|13733|13732|13703.8|13702.8|13735.4|13734.4|13703.8|13702.8|574
1647453670000|2022-03-16 18:01:10|13703.7|13702.7|13679.2|13678.2|13705.5|13704.5|13676.3|13675.3|627
1647453680000|2022-03-16 18:01:20|13680.2|13679.2|13672|13671|13685.5|13684.5|13670.4|13669.4|723
1647453690000|2022-03-16 18:01:30|13670.9|13669.9|13637.8|13636.8|13673.4|13672.4|13636.8|13635.8|1372
1647453700000|2022-03-16 18:01:40|13638.4|13637.4|13638.9|13637.9|13652.4|13651.4|13636.2|13635.2|848
1647453710000|2022-03-16 18:01:50|13638|13637|13651.5|13650.5|13656|13655|13628|13627|759
1647453720000|2022-03-16 18:02:00|13651|13650|13678.9|13677.9|13680.3|13679.3|13650.9|13649.9|673
1647453730000|2022-03-16 18:02:10|13679.8|13678.8|13684|13683|13686.4|13685.4|13672.7|13671.7|422
1647453740000|2022-03-16 18:02:20|13684.5|13683.5|13687.8|13686.8|13696|13695|13678.2|13677.2|383
1647453750000|2022-03-16 18:02:30|13687.9|13686.9|13691.3|13690.3|13695.3|13694.3|13686.7|13685.7|419
1647453760000|2022-03-16 18:02:40|13691|13690|13699.3|13698.3|13703.4|13702.4|13688.8|13687.8|426
1647453770000|2022-03-16 18:02:50|13699.4|13698.4|13700.3|13699.3|13712.8|13711.8|13697.3|13696.3|633
1647453780000|2022-03-16 18:03:00|13699.7|13698.7|13672.5|13671.5|13699.7|13698.7|13672.5|13671.5|635
1647453790000|2022-03-16 18:03:10|13671.3|13670.3|13675|13674|13680.3|13679.3|13667.4|13666.4|438
1647453800000|2022-03-16 18:03:20|13674.9|13673.9|13652.7|13651.7|13675|13674|13652.4|13651.4|761
1647453810000|2022-03-16 18:03:30|13653|13652|13649.4|13648.4|13654.4|13653.4|13641.4|13640.4|478
1647453820000|2022-03-16 18:03:40|13649.9|13648.9|13668.8|13667.8|13669.7|13668.7|13639.3|13638.3|713
1647453830000|2022-03-16 18:03:50|13669.5|13668.5|13656.9|13655.9|13675.3|13674.3|13656.9|13655.9|463
1647453840000|2022-03-16 18:04:00|13657.5|13656.5|13646.3|13645.3|13659|13658|13643.5|13642.5|401
1647453850000|2022-03-16 18:04:10|13645.9|13644.9|13641.4|13640.4|13647.8|13646.8|13640.3|13639.3|321
1647453860000|2022-03-16 18:04:20|13641.7|13640.7|13633|13632|13645.3|13644.3|13631.2|13630.2|503
1647453870000|2022-03-16 18:04:30|13633.4|13632.4|13645.3|13644.3|13652.4|13651.4|13632.5|13631.5|628
1647453880000|2022-03-16 18:04:40|13644.8|13643.8|13637.4|13636.4|13646.9|13645.9|13636.8|13635.8|249
1647453890000|2022-03-16 18:04:50|13637|13636|13638|13637|13644.4|13643.4|13631.5|13630.5|392
1647453900000|2022-03-16 18:05:00|13638.3|13637.3|13632.2|13631.2|13644.9|13643.9|13632.2|13631.2|537
1647453910000|2022-03-16 18:05:10|13632.3|13631.3|13620.4|13619.4|13632.3|13631.3|13614|13613|1080
1647453920000|2022-03-16 18:05:20|13619|13618|13608.7|13607.7|13619.8|13618.8|13608.7|13607.7|632
1647453930000|2022-03-16 18:05:30|13609.3|13608.3|13617.5|13616.5|13620.7|13619.7|13604.2|13603.2|1183
1647453940000|2022-03-16 18:05:40|13617|13616|13614.4|13613.4|13626.2|13625.2|13613.3|13612.3|669
1647453950000|2022-03-16 18:05:50|13614.2|13613.2|13610.4|13609.4|13617.4|13616.4|13608.9|13607.9|324
1647453960000|2022-03-16 18:06:00|13610.7|13609.7|13621.4|13620.4|13622.9|13621.9|13607.4|13606.4|427
1647453970000|2022-03-16 18:06:10|13621.8|13620.8|13623.7|13622.7|13625.2|13624.2|13617.2|13616.2|309
1647453980000|2022-03-16 18:06:20|13623.8|13622.8|13636.2|13635.2|13637.2|13636.2|13620.8|13619.8|594
1647453990000|2022-03-16 18:06:30|13637|13636|13634.7|13633.7|13642.4|13641.4|13630.9|13629.9|590
1647454000000|2022-03-16 18:06:40|13634.4|13633.4|13633.8|13632.8|13636.7|13635.7|13627.7|13626.7|371
1647454010000|2022-03-16 18:06:50|13632.3|13631.3|13628.4|13627.4|13634.2|13633.2|13625.7|13624.7|358
1647454020000|2022-03-16 18:07:00|13628.5|13627.5|13639.9|13638.9|13641.2|13640.2|13626.2|13625.2|383
1647454030000|2022-03-16 18:07:10|13639.4|13638.4|13639.7|13638.7|13639.9|13638.9|13634.7|13633.7|166
1647454040000|2022-03-16 18:07:20|13639.9|13638.9|13648.2|13647.2|13651.5|13650.5|13639.7|13638.7|365
1647454050000|2022-03-16 18:07:30|13648.8|13647.8|13662.3|13661.3|13664.8|13663.8|13648.8|13647.8|546
1647454060000|2022-03-16 18:07:40|13662.2|13661.2|13657.3|13656.3|13663.3|13662.3|13653.5|13652.5|237
1647454070000|2022-03-16 18:07:50|13658|13657|13648.3|13647.3|13658.3|13657.3|13647.4|13646.4|304
1647454080000|2022-03-16 18:08:00|13649.8|13648.8|13642.4|13641.4|13650.3|13649.3|13639.3|13638.3|285
1647454090000|2022-03-16 18:08:10|13641.8|13640.8|13648.9|13647.9|13651.2|13650.2|13641|13640|322
1647454100000|2022-03-16 18:08:20|13649.3|13648.3|13658|13657|13659.7|13658.7|13647.7|13646.7|277
1647454110000|2022-03-16 18:08:30|13659|13658|13652.4|13651.4|13659|13658|13651.5|13650.5|147
1647454120000|2022-03-16 18:08:40|13652.7|13651.7|13643.7|13642.7|13653|13652|13637.7|13636.7|403
1647454130000|2022-03-16 18:08:50|13643.5|13642.5|13628.7|13627.7|13643.8|13642.8|13627.2|13626.2|455
1647454140000|2022-03-16 18:09:00|13627.5|13626.5|13615.9|13614.9|13627.5|13626.5|13614.4|13613.4|769
1647454150000|2022-03-16 18:09:10|13616.3|13615.3|13615.4|13614.4|13620.2|13619.2|13612.8|13611.8|267
1647454160000|2022-03-16 18:09:20|13615|13614|13614|13613|13617.3|13616.3|13611.5|13610.5|303
1647454170000|2022-03-16 18:09:30|13613.8|13612.8|13608.4|13607.4|13614|13613|13607.2|13606.2|334
1647454180000|2022-03-16 18:09:40|13608.5|13607.5|13594.7|13593.7|13608.5|13607.5|13592.4|13591.4|753
1647454190000|2022-03-16 18:09:50|13594.8|13593.8|13584.3|13583.3|13595.8|13594.8|13582.9|13581.9|808
1647454200000|2022-03-16 18:10:00|13584.4|13583.4|13593.4|13592.4|13593.4|13592.4|13580.5|13579.5|582
1647454210000|2022-03-16 18:10:10|13593|13592|13600.8|13599.8|13601.7|13600.7|13592.8|13591.8|553
1647454220000|2022-03-16 18:10:20|13601.2|13600.2|13591.9|13590.9|13605.7|13604.7|13591.5|13590.5|446
1647454230000|2022-03-16 18:10:30|13591.8|13590.8|13577|13576|13591.8|13590.8|13577|13576|535
1647454240000|2022-03-16 18:10:40|13576.8|13575.8|13578|13577|13583|13582|13573|13572|457
1647454250000|2022-03-16 18:10:50|13578.3|13577.3|13576.7|13575.7|13579|13578|13570|13569|428
1647454260000|2022-03-16 18:11:00|13576.8|13575.8|13574.7|13573.7|13577.5|13576.5|13570.5|13569.5|299
1647454270000|2022-03-16 18:11:10|13574.4|13573.4|13560.8|13559.8|13575.3|13574.3|13559.9|13558.9|390
1647454280000|2022-03-16 18:11:20|13561|13560|13562.8|13561.8|13564.9|13563.9|13557.3|13556.3|576
1647454290000|2022-03-16 18:11:30|13562.4|13561.4|13561.2|13560.2|13563|13562|13556.3|13555.3|346
1647454300000|2022-03-16 18:11:40|13561.3|13560.3|13555.7|13554.7|13568.3|13567.3|13555.7|13554.7|424
1647454310000|2022-03-16 18:11:50|13555.4|13554.4|13555.2|13554.2|13557.8|13556.8|13550.3|13549.3|589
1647454320000|2022-03-16 18:12:00|13555|13554|13562.5|13561.5|13563.3|13562.3|13553.2|13552.2|479
1647454330000|2022-03-16 18:12:10|13561.4|13560.4|13550.5|13549.5|13569|13568|13550.5|13549.5|757
1647454340000|2022-03-16 18:12:20|13551|13550|13547.4|13546.4|13552.2|13551.2|13546|13545|387
1647454350000|2022-03-16 18:12:30|13547.3|13546.3|13532.4|13531.4|13547.4|13546.4|13531.7|13530.7|776
1647454360000|2022-03-16 18:12:40|13532.3|13531.3|13536.3|13535.3|13547.4|13546.4|13531|13530|556
1647454370000|2022-03-16 18:12:50|13537.2|13536.2|13545.8|13544.8|13547|13546|13536.3|13535.3|570
1647454380000|2022-03-16 18:13:00|13545.5|13544.5|13561.2|13560.2|13561.2|13560.2|13544.4|13543.4|486
1647454390000|2022-03-16 18:13:10|13560.5|13559.5|13551.9|13550.9|13564.9|13563.9|13551.5|13550.5|519
1647454400000|2022-03-16 18:13:20|13550.9|13549.9|13547.7|13546.7|13551.3|13550.3|13543.7|13542.7|311
1647454410000|2022-03-16 18:13:30|13547.5|13546.5|13549.7|13548.7|13551.3|13550.3|13545.2|13544.2|233
1647454420000|2022-03-16 18:13:40|13549.5|13548.5|13556|13555|13557.5|13556.5|13546.3|13545.3|257
1647454430000|2022-03-16 18:13:50|13554.7|13553.7|13554.2|13553.2|13562.5|13561.5|13551|13550|338
1647454440000|2022-03-16 18:14:00|13553.9|13552.9|13546.8|13545.8|13554.2|13553.2|13542.8|13541.8|247
1647454450000|2022-03-16 18:14:10|13546.3|13545.3|13534.9|13533.9|13549.7|13548.7|13533|13532|528
1647454460000|2022-03-16 18:14:20|13534.2|13533.2|13540|13539|13543.2|13542.2|13534|13533|358
1647454470000|2022-03-16 18:14:30|13539.4|13538.4|13535.4|13534.4|13540.7|13539.7|13535.4|13534.4|165
1647454480000|2022-03-16 18:14:40|13535.7|13534.7|13529.9|13528.9|13538.8|13537.8|13529.8|13528.8|264
1647454490000|2022-03-16 18:14:50|13529.3|13528.3|13527.7|13526.7|13530.4|13529.4|13525.9|13524.9|234
1647454500000|2022-03-16 18:15:00|13528.4|13527.4|13545.3|13544.3|13545.5|13544.5|13522.5|13521.5|742
1647454510000|2022-03-16 18:15:10|13544.9|13543.9|13541.3|13540.3|13546.2|13545.2|13536.3|13535.3|637
1647454520000|2022-03-16 18:15:20|13541.8|13540.8|13542.8|13541.8|13545.3|13544.3|13538.3|13537.3|233
1647454530000|2022-03-16 18:15:30|13541.9|13540.9|13540.2|13539.2|13546.5|13545.5|13538.9|13537.9|340
1647454540000|2022-03-16 18:15:40|13539.7|13538.7|13553|13552|13553|13552|13537.9|13536.9|332
1647454550000|2022-03-16 18:15:50|13553.2|13552.2|13554.9|13553.9|13559.4|13558.4|13552.9|13551.9|364
1647454560000|2022-03-16 18:16:00|13554.8|13553.8|13546.2|13545.2|13554.9|13553.9|13543.5|13542.5|288
1647454570000|2022-03-16 18:16:10|13545.9|13544.9|13533.5|13532.5|13546|13545|13533.2|13532.2|449
1647454580000|2022-03-16 18:16:20|13534|13533|13530.7|13529.7|13537.5|13536.5|13529.7|13528.7|323
1647454590000|2022-03-16 18:16:30|13530.5|13529.5|13538.2|13537.2|13539.9|13538.9|13528.7|13527.7|270
1647454600000|2022-03-16 18:16:40|13537.8|13536.8|13545|13544|13548|13547|13535.7|13534.7|351
1647454610000|2022-03-16 18:16:50|13544|13543|13556.2|13555.2|13559|13558|13544|13543|288
1647454620000|2022-03-16 18:17:00|13555.9|13554.9|13554.8|13553.8|13558.2|13557.2|13551.2|13550.2|289
1647454630000|2022-03-16 18:17:10|13555.3|13554.3|13556.3|13555.3|13559.5|13558.5|13551.9|13550.9|503
1647454640000|2022-03-16 18:17:20|13556.4|13555.4|13565.7|13564.7|13566.8|13565.8|13554.2|13553.2|246
1647454650000|2022-03-16 18:17:30|13565.5|13564.5|13571.2|13570.2|13574.3|13573.3|13562.9|13561.9|358
1647454660000|2022-03-16 18:17:40|13571.3|13570.3|13574.3|13573.3|13577.8|13576.8|13569.9|13568.9|329
1647454670000|2022-03-16 18:17:50|13574|13573|13583.2|13582.2|13584.4|13583.4|13572.7|13571.7|479
1647454680000|2022-03-16 18:18:00|13583.3|13582.3|13573.5|13572.5|13584.7|13583.7|13572.5|13571.5|454
1647454690000|2022-03-16 18:18:10|13574.2|13573.2|13570.9|13569.9|13575.3|13574.3|13567.8|13566.8|361
1647454700000|2022-03-16 18:18:20|13570.8|13569.8|13574.3|13573.3|13575|13574|13570.7|13569.7|176
1647454710000|2022-03-16 18:18:30|13573.2|13572.2|13581|13580|13581.5|13580.5|13573.2|13572.2|233
1647454720000|2022-03-16 18:18:40|13580.9|13579.9|13587.3|13586.3|13587.7|13586.7|13579.8|13578.8|499
1647454730000|2022-03-16 18:18:50|13586.5|13585.5|13588.5|13587.5|13591.2|13590.2|13586|13585|352
1647454740000|2022-03-16 18:19:00|13588.9|13587.9|13593|13592|13595.9|13594.9|13588|13587|293
1647454750000|2022-03-16 18:19:10|13593.2|13592.2|13591.4|13590.4|13593.2|13592.2|13589.4|13588.4|237
1647454760000|2022-03-16 18:19:20|13591.3|13590.3|13590.8|13589.8|13593|13592|13586.2|13585.2|516
1647454770000|2022-03-16 18:19:30|13590.9|13589.9|13590.3|13589.3|13590.9|13589.9|13584.5|13583.5|223
1647454780000|2022-03-16 18:19:40|13591.8|13590.8|13592.4|13591.4|13593.8|13592.8|13590.2|13589.2|283
1647454790000|2022-03-16 18:19:50|13592.3|13591.3|13593.4|13592.4|13594.7|13593.7|13585.7|13584.7|387
1647454800000|2022-03-16 18:20:00|13593.8|13592.8|13602.5|13601.5|13605.5|13604.5|13591.8|13590.8|611
1647454810000|2022-03-16 18:20:10|13601.3|13600.3|13589.3|13588.3|13603.3|13602.3|13589|13588|362
1647454820000|2022-03-16 18:20:20|13588.5|13587.5|13582.7|13581.7|13588.8|13587.8|13579|13578|411
1647454830000|2022-03-16 18:20:30|13582.3|13581.3|13572.7|13571.7|13582.9|13581.9|13567.8|13566.8|395
1647454840000|2022-03-16 18:20:40|13573.4|13572.4|13579.5|13578.5|13580.9|13579.9|13570.3|13569.3|176
1647454850000|2022-03-16 18:20:50|13579.9|13578.9|13574.7|13573.7|13580.2|13579.2|13570.8|13569.8|191
1647454860000|2022-03-16 18:21:00|13574.5|13573.5|13574|13573|13578.4|13577.4|13568.7|13567.7|502
1647454870000|2022-03-16 18:21:10|13574.2|13573.2|13566|13565|13574.2|13573.2|13563.4|13562.4|218
1647454880000|2022-03-16 18:21:20|13566.5|13565.5|13562.8|13561.8|13568.8|13567.8|13562.7|13561.7|168
1647454890000|2022-03-16 18:21:30|13562.9|13561.9|13568|13567|13568|13567|13557.4|13556.4|262
1647454900000|2022-03-16 18:21:40|13569.3|13568.3|13570.3|13569.3|13576.5|13575.5|13567.4|13566.4|256
1647454910000|2022-03-16 18:21:50|13570.2|13569.2|13564.8|13563.8|13573.4|13572.4|13564.5|13563.5|141
1647454920000|2022-03-16 18:22:00|13565|13564|13563.5|13562.5|13565.7|13564.7|13556.2|13555.2|257
1647454930000|2022-03-16 18:22:10|13565|13564|13564.3|13563.3|13568.7|13567.7|13560.5|13559.5|170
1647454940000|2022-03-16 18:22:20|13564.9|13563.9|13570.7|13569.7|13573.2|13572.2|13564.7|13563.7|276
1647454950000|2022-03-16 18:22:30|13570.8|13569.8|13568.3|13567.3|13579.2|13578.2|13568.2|13567.2|202
1647454960000|2022-03-16 18:22:40|13567.4|13566.4|13568.9|13567.9|13574.8|13573.8|13567.4|13566.4|117
1647454970000|2022-03-16 18:22:50|13569.5|13568.5|13563.8|13562.8|13571.4|13570.4|13563.7|13562.7|143
1647454980000|2022-03-16 18:23:00|13563|13562|13559.8|13558.8|13563.5|13562.5|13557.9|13556.9|198
1647454990000|2022-03-16 18:23:10|13559.7|13558.7|13562.5|13561.5|13567.2|13566.2|13559.4|13558.4|103
1647455000000|2022-03-16 18:23:20|13563.2|13562.2|13554.5|13553.5|13564|13563|13553.9|13552.9|201
1647455010000|2022-03-16 18:23:30|13554.3|13553.3|13554.8|13553.8|13558|13557|13552.8|13551.8|257
1647455020000|2022-03-16 18:23:40|13554.5|13553.5|13552.7|13551.7|13558.8|13557.8|13551.9|13550.9|278
1647455030000|2022-03-16 18:23:50|13552.5|13551.5|13551.9|13550.9|13556.4|13555.4|13550.7|13549.7|115
1647455040000|2022-03-16 18:24:00|13551.8|13550.8|13551.3|13550.3|13559.9|13558.9|13549.3|13548.3|194
1647455050000|2022-03-16 18:24:10|13551.2|13550.2|13550.2|13549.2|13552.4|13551.4|13545.7|13544.7|220
1647455060000|2022-03-16 18:24:20|13550.3|13549.3|13542.9|13541.9|13550.3|13549.3|13539.7|13538.7|228
1647455070000|2022-03-16 18:24:30|13542.7|13541.7|13532.3|13531.3|13543.3|13542.3|13529.9|13528.9|343
1647455080000|2022-03-16 18:24:40|13532|13531|13535.9|13534.9|13540|13539|13530.3|13529.3|235
1647455090000|2022-03-16 18:24:50|13536.3|13535.3|13534.4|13533.4|13537.2|13536.2|13532.4|13531.4|151
1647455100000|2022-03-16 18:25:00|13534|13533|13552.3|13551.3|13553.9|13552.9|13533.9|13532.9|434
1647455110000|2022-03-16 18:25:10|13551.2|13550.2|13540|13539|13551.7|13550.7|13539.5|13538.5|257
1647455120000|2022-03-16 18:25:20|13540.3|13539.3|13531.4|13530.4|13540.8|13539.8|13530.5|13529.5|232
1647455130000|2022-03-16 18:25:30|13531.3|13530.3|13532.3|13531.3|13537.9|13536.9|13531.3|13530.3|140
1647455140000|2022-03-16 18:25:40|13531.8|13530.8|13542.4|13541.4|13543.7|13542.7|13531.8|13530.8|179
1647455150000|2022-03-16 18:25:50|13542.7|13541.7|13539.7|13538.7|13542.7|13541.7|13537.5|13536.5|105
1647455160000|2022-03-16 18:26:00|13539.5|13538.5|13549.8|13548.8|13549.9|13548.9|13538.3|13537.3|222
1647455170000|2022-03-16 18:26:10|13549.7|13548.7|13557.2|13556.2|13561.2|13560.2|13547.8|13546.8|337
1647455180000|2022-03-16 18:26:20|13556.8|13555.8|13556|13555|13556.8|13555.8|13549.5|13548.5|217
1647455190000|2022-03-16 18:26:30|13556.2|13555.2|13546.3|13545.3|13558.4|13557.4|13545.9|13544.9|171
1647455200000|2022-03-16 18:26:40|13546.2|13545.2|13554.8|13553.8|13557.2|13556.2|13544.9|13543.9|130
1647455210000|2022-03-16 18:26:50|13555.9|13554.9|13558.3|13557.3|13558.4|13557.4|13552.2|13551.2|120
1647455220000|2022-03-16 18:27:00|13557.8|13556.8|13552.9|13551.9|13559|13558|13548.7|13547.7|257
1647455230000|2022-03-16 18:27:10|13552.8|13551.8|13562.8|13561.8|13565|13564|13552.3|13551.3|263
1647455240000|2022-03-16 18:27:20|13562.7|13561.7|13570.5|13569.5|13571.9|13570.9|13561.7|13560.7|225
1647455250000|2022-03-16 18:27:30|13570.7|13569.7|13576.7|13575.7|13578.7|13577.7|13569.4|13568.4|219
1647455260000|2022-03-16 18:27:40|13576.2|13575.2|13567.9|13566.9|13580.2|13579.2|13567.9|13566.9|282
1647455270000|2022-03-16 18:27:50|13567.2|13566.2|13570.3|13569.3|13571.5|13570.5|13565.9|13564.9|184
1647455280000|2022-03-16 18:28:00|13570|13569|13571.3|13570.3|13573.7|13572.7|13566.3|13565.3|159
1647455290000|2022-03-16 18:28:10|13571.2|13570.2|13557.3|13556.3|13571.9|13570.9|13554.4|13553.4|303
1647455300000|2022-03-16 18:28:20|13557.5|13556.5|13555.2|13554.2|13561.8|13560.8|13553.7|13552.7|141
1647455310000|2022-03-16 18:28:30|13555.7|13554.7|13539.5|13538.5|13555.7|13554.7|13539.4|13538.4|287
1647455320000|2022-03-16 18:28:40|13539.4|13538.4|13544.8|13543.8|13546.3|13545.3|13533.8|13532.8|286
1647455330000|2022-03-16 18:28:50|13544.3|13543.3|13538.8|13537.8|13545.3|13544.3|13538.5|13537.5|240
1647455340000|2022-03-16 18:29:00|13538.9|13537.9|13538.3|13537.3|13541.2|13540.2|13529.7|13528.7|354
1647455350000|2022-03-16 18:29:10|13538.4|13537.4|13538.8|13537.8|13540.2|13539.2|13535|13534|182
1647455360000|2022-03-16 18:29:20|13539.7|13538.7|13540.8|13539.8|13544.7|13543.7|13537.3|13536.3|144
1647455370000|2022-03-16 18:29:30|13541|13540|13533.7|13532.7|13542.2|13541.2|13533|13532|109
1647455380000|2022-03-16 18:29:40|13533.5|13532.5|13532|13531|13537.5|13536.5|13532|13531|181
1647455390000|2022-03-16 18:29:50|13532.8|13531.8|13532.9|13531.9|13535.5|13534.5|13527.9|13526.9|212
1647455400000|2022-03-16 18:30:00|13532.8|13531.8|13524.3|13523.3|13532.8|13531.8|13524.2|13523.2|350
1647455410000|2022-03-16 18:30:10|13524.5|13523.5|13521.8|13520.8|13528.2|13527.2|13521.3|13520.3|324
1647455420000|2022-03-16 18:30:20|13522.3|13521.3|13515.9|13514.9|13525.7|13524.7|13514.5|13513.5|425
1647455430000|2022-03-16 18:30:30|13516.4|13515.4|13515.7|13514.7|13519.8|13518.8|13513|13512|458
1647455440000|2022-03-16 18:30:40|13515.5|13514.5|13511.9|13510.9|13528.2|13527.2|13511.7|13510.7|730
1647455450000|2022-03-16 18:30:50|13511.5|13510.5|13509.5|13508.5|13518.4|13517.4|13509.5|13508.5|321
1647455460000|2022-03-16 18:31:00|13510.3|13509.3|13509.7|13508.7|13517.8|13516.8|13508|13507|419
1647455470000|2022-03-16 18:31:10|13509.8|13508.8|13507|13506|13510|13509|13505.9|13504.9|246
1647455480000|2022-03-16 18:31:20|13507.2|13506.2|13501.2|13500.2|13508.8|13507.8|13499.8|13498.8|316
1647455490000|2022-03-16 18:31:30|13500.3|13499.3|13493.8|13492.8|13501|13500|13491.5|13490.5|660
1647455500000|2022-03-16 18:31:40|13493|13492|13494.5|13493.5|13496|13495|13492.7|13491.7|237
1647455510000|2022-03-16 18:31:50|13494.4|13493.4|13485.9|13484.9|13494.9|13493.9|13485.2|13484.2|663
1647455520000|2022-03-16 18:32:00|13485.7|13484.7|13479.7|13478.7|13487.9|13486.9|13476.9|13475.9|815
1647455530000|2022-03-16 18:32:10|13479.8|13478.8|13477.7|13476.7|13479.8|13478.8|13473.3|13472.3|636
1647455540000|2022-03-16 18:32:20|13473.7|13472.7|13491.7|13490.7|13491.7|13490.7|13469.3|13468.3|1411
1647455550000|2022-03-16 18:32:30|13490.7|13489.7|13497|13496|13497.7|13496.7|13485.5|13484.5|510
1647455560000|2022-03-16 18:32:40|13496.4|13495.4|13489.7|13488.7|13500.5|13499.5|13489.2|13488.2|270
1647455570000|2022-03-16 18:32:50|13489.8|13488.8|13489.3|13488.3|13494|13493|13482.7|13481.7|325
1647455580000|2022-03-16 18:33:00|13489.5|13488.5|13480.8|13479.8|13489.7|13488.7|13480.4|13479.4|176
1647455590000|2022-03-16 18:33:10|13480.5|13479.5|13476|13475|13481.7|13480.7|13473.8|13472.8|255
1647455600000|2022-03-16 18:33:20|13476.2|13475.2|13472.3|13471.3|13477|13476|13470.8|13469.8|168
1647455610000|2022-03-16 18:33:30|13473.2|13472.2|13470.4|13469.4|13473.2|13472.2|13468.5|13467.5|341
1647455620000|2022-03-16 18:33:40|13470.5|13469.5|13485.7|13484.7|13489.9|13488.9|13468.8|13467.8|649
1647455630000|2022-03-16 18:33:50|13484.7|13483.7|13482.7|13481.7|13485.8|13484.8|13480.3|13479.3|263
1647455640000|2022-03-16 18:34:00|13482.8|13481.8|13486.3|13485.3|13487.7|13486.7|13480.4|13479.4|169
1647455650000|2022-03-16 18:34:10|13486.2|13485.2|13479.2|13478.2|13489.2|13488.2|13479.2|13478.2|190
1647455660000|2022-03-16 18:34:20|13478.7|13477.7|13474.4|13473.4|13479.8|13478.8|13471.8|13470.8|306
1647455670000|2022-03-16 18:34:30|13475|13474|13469.9|13468.9|13475.2|13474.2|13465.4|13464.4|228
1647455680000|2022-03-16 18:34:40|13469.7|13468.7|13483.8|13482.8|13483.8|13482.8|13469.7|13468.7|308
1647455690000|2022-03-16 18:34:50|13484.3|13483.3|13495|13494|13496.7|13495.7|13482.9|13481.9|432
1647455700000|2022-03-16 18:35:00|13496.4|13495.4|13491|13490|13506.2|13505.2|13489.7|13488.7|557
1647455710000|2022-03-16 18:35:10|13490.8|13489.8|13476.5|13475.5|13491.3|13490.3|13472|13471|500
1647455720000|2022-03-16 18:35:20|13476.9|13475.9|13474.3|13473.3|13482.4|13481.4|13474.3|13473.3|203
1647455730000|2022-03-16 18:35:30|13472|13471|13481.8|13480.8|13485.2|13484.2|13467.4|13466.4|309
1647455740000|2022-03-16 18:35:40|13482.4|13481.4|13481.7|13480.7|13483|13482|13476.3|13475.3|187
1647455750000|2022-03-16 18:35:50|13481.9|13480.9|13490.3|13489.3|13490.7|13489.7|13478.5|13477.5|238
1647455760000|2022-03-16 18:36:00|13491.3|13490.3|13505.9|13504.9|13506|13505|13486.2|13485.2|434
1647455770000|2022-03-16 18:36:10|13506|13505|13517.2|13516.2|13520.2|13519.2|13504.3|13503.3|559
1647455780000|2022-03-16 18:36:20|13516.5|13515.5|13513.3|13512.3|13516.5|13515.5|13509.3|13508.3|284
1647455790000|2022-03-16 18:36:30|13513.5|13512.5|13520.4|13519.4|13522|13521|13509.3|13508.3|499
1647455800000|2022-03-16 18:36:40|13519.5|13518.5|13521.4|13520.4|13521.5|13520.5|13512.5|13511.5|257
1647455810000|2022-03-16 18:36:50|13521.5|13520.5|13516.8|13515.8|13526.8|13525.8|13513.3|13512.3|458
1647455820000|2022-03-16 18:37:00|13517|13516|13508.8|13507.8|13518|13517|13506.7|13505.7|288
1647455830000|2022-03-16 18:37:10|13508.3|13507.3|13516.5|13515.5|13516.7|13515.7|13503.2|13502.2|167
1647455840000|2022-03-16 18:37:20|13517.3|13516.3|13531.4|13530.4|13533.4|13532.4|13515.4|13514.4|403
1647455850000|2022-03-16 18:37:30|13531|13530|13528.7|13527.7|13533.7|13532.7|13524.3|13523.3|205
1647455860000|2022-03-16 18:37:40|13528.3|13527.3|13539.5|13538.5|13540|13539|13526.2|13525.2|310
1647455870000|2022-03-16 18:37:50|13540.3|13539.3|13543|13542|13546.3|13545.3|13537.3|13536.3|482
1647455880000|2022-03-16 18:38:00|13542.8|13541.8|13554|13553|13555|13554|13539.8|13538.8|464
1647455890000|2022-03-16 18:38:10|13553.5|13552.5|13554.5|13553.5|13555.3|13554.3|13544.9|13543.9|370
1647455900000|2022-03-16 18:38:20|13554.3|13553.3|13564.8|13563.8|13566.5|13565.5|13553.4|13552.4|312
1647455910000|2022-03-16 18:38:30|13563.8|13562.8|13569.9|13568.9|13570.9|13569.9|13562.8|13561.8|386
1647455920000|2022-03-16 18:38:40|13570.4|13569.4|13571.3|13570.3|13578.4|13577.4|13563.2|13562.2|577
1647455930000|2022-03-16 18:38:50|13573.4|13572.4|13568.8|13567.8|13573.4|13572.4|13566.4|13565.4|289
1647455940000|2022-03-16 18:39:00|13568.2|13567.2|13561.9|13560.9|13569.8|13568.8|13555|13554|741
1647455950000|2022-03-16 18:39:10|13561.5|13560.5|13557|13556|13565.9|13564.9|13556.8|13555.8|188
1647455960000|2022-03-16 18:39:20|13557.2|13556.2|13565.5|13564.5|13565.5|13564.5|13557.2|13556.2|184
1647455970000|2022-03-16 18:39:30|13565.8|13564.8|13576.5|13575.5|13577.4|13576.4|13564.9|13563.9|266
1647455980000|2022-03-16 18:39:40|13576.4|13575.4|13589.8|13588.8|13593.3|13592.3|13576.4|13575.4|657
1647455990000|2022-03-16 18:39:50|13589.5|13588.5|13590.4|13589.4|13594.3|13593.3|13583.8|13582.8|391
1647456000000|2022-03-16 18:40:00|13590|13589|13603.2|13602.2|13603.2|13602.2|13587|13586|690
1647456010000|2022-03-16 18:40:10|13602.9|13601.9|13595.5|13594.5|13604.5|13603.5|13590.5|13589.5|775
1647456020000|2022-03-16 18:40:20|13595.7|13594.7|13603|13602|13603.7|13602.7|13595.7|13594.7|400
1647456030000|2022-03-16 18:40:30|13603.3|13602.3|13609.7|13608.7|13613.9|13612.9|13603.2|13602.2|678
1647456040000|2022-03-16 18:40:40|13609.8|13608.8|13596.8|13595.8|13611.7|13610.7|13591.9|13590.9|820
1647456050000|2022-03-16 18:40:50|13597.5|13596.5|13596.8|13595.8|13603.7|13602.7|13593.5|13592.5|448
1647456060000|2022-03-16 18:41:00|13597|13596|13597.3|13596.3|13607.8|13606.8|13595.8|13594.8|307
1647456070000|2022-03-16 18:41:10|13596.8|13595.8|13584.8|13583.8|13600.7|13599.7|13582.8|13581.8|1031
1647456080000|2022-03-16 18:41:20|13583.7|13582.7|13589.5|13588.5|13589.8|13588.8|13582.8|13581.8|474
1647456090000|2022-03-16 18:41:30|13589.2|13588.2|13601.9|13600.9|13607.8|13606.8|13588.2|13587.2|359
1647456100000|2022-03-16 18:41:40|13602.3|13601.3|13610.2|13609.2|13611.2|13610.2|13600.4|13599.4|284
1647456110000|2022-03-16 18:41:50|13610.8|13609.8|13610.9|13609.9|13611|13610|13603.3|13602.3|287
1647456120000|2022-03-16 18:42:00|13610.7|13609.7|13632.3|13631.3|13634.8|13633.8|13609.7|13608.7|915
1647456130000|2022-03-16 18:42:10|13632.4|13631.4|13650.3|13649.3|13650.3|13649.3|13628.7|13627.7|810
1647456140000|2022-03-16 18:42:20|13650.5|13649.5|13661.5|13660.5|13672.9|13671.9|13650.4|13649.4|1470
1647456150000|2022-03-16 18:42:30|13663|13662|13658.8|13657.8|13663.3|13662.3|13653.2|13652.2|464
1647456160000|2022-03-16 18:42:40|13658.9|13657.9|13653|13652|13660.8|13659.8|13652.5|13651.5|435
1647456170000|2022-03-16 18:42:50|13653.8|13652.8|13655|13654|13656.8|13655.8|13648.8|13647.8|500
1647456180000|2022-03-16 18:43:00|13655.2|13654.2|13661.9|13660.9|13663.7|13662.7|13654|13653|251
1647456190000|2022-03-16 18:43:10|13661.8|13660.8|13665.5|13664.5|13671|13670|13661.8|13660.8|356
1647456200000|2022-03-16 18:43:20|13664.9|13663.9|13657.8|13656.8|13666.3|13665.3|13656.7|13655.7|419
1647456210000|2022-03-16 18:43:30|13656.3|13655.3|13653.5|13652.5|13657.9|13656.9|13652.2|13651.2|460
1647456220000|2022-03-16 18:43:40|13653.3|13652.3|13656|13655|13657.7|13656.7|13652|13651|262
1647456230000|2022-03-16 18:43:50|13654.8|13653.8|13660.9|13659.9|13662.7|13661.7|13654.3|13653.3|383
1647456240000|2022-03-16 18:44:00|13660.7|13659.7|13660.8|13659.8|13663.3|13662.3|13657.8|13656.8|476
1647456250000|2022-03-16 18:44:10|13664.9|13663.9|13674.9|13673.9|13684.9|13683.9|13664.9|13663.9|677
1647456260000|2022-03-16 18:44:20|13675|13674|13668.4|13667.4|13679.7|13678.7|13668.2|13667.2|407
1647456270000|2022-03-16 18:44:30|13669.3|13668.3|13668.8|13667.8|13671.8|13670.8|13662.2|13661.2|350
1647456280000|2022-03-16 18:44:40|13667.8|13666.8|13677|13676|13677.5|13676.5|13666.2|13665.2|261
1647456290000|2022-03-16 18:44:50|13676.9|13675.9|13673|13672|13677|13676|13668.4|13667.4|135
1647456300000|2022-03-16 18:45:00|13673.9|13672.9|13661.9|13660.9|13674.4|13673.4|13660.4|13659.4|265
1647456310000|2022-03-16 18:45:10|13661.8|13660.8|13653|13652|13665.8|13664.8|13647.5|13646.5|703
1647456320000|2022-03-16 18:45:20|13651.7|13650.7|13645.5|13644.5|13655.7|13654.7|13645.5|13644.5|361
1647456330000|2022-03-16 18:45:30|13645.4|13644.4|13646.3|13645.3|13657|13656|13643.4|13642.4|372
1647456340000|2022-03-16 18:45:40|13648.5|13647.5|13651.3|13650.3|13657.3|13656.3|13648.5|13647.5|439
1647456350000|2022-03-16 18:45:50|13652.3|13651.3|13660.9|13659.9|13663|13662|13650.8|13649.8|277
1647456360000|2022-03-16 18:46:00|13661|13660|13698.3|13697.3|13698.3|13697.3|13661|13660|1239
1647456370000|2022-03-16 18:46:10|13697.8|13696.8|13697.3|13696.3|13706.5|13705.5|13696|13695|1097
1647456380000|2022-03-16 18:46:20|13697.2|13696.2|13702.4|13701.4|13715.8|13714.8|13696.9|13695.9|807
1647456390000|2022-03-16 18:46:30|13703.4|13702.4|13702.3|13701.3|13712.4|13711.4|13701.4|13700.4|517
1647456400000|2022-03-16 18:46:40|13702|13701|13693|13692|13703.4|13702.4|13685.4|13684.4|734
1647456410000|2022-03-16 18:46:50|13693.4|13692.4|13696|13695|13699.7|13698.7|13693|13692|274
1647456420000|2022-03-16 18:47:00|13694.5|13693.5|13688|13687|13698.8|13697.8|13687.5|13686.5|336
1647456430000|2022-03-16 18:47:10|13688.2|13687.2|13692|13691|13694.7|13693.7|13687|13686|244
1647456440000|2022-03-16 18:47:20|13692.5|13691.5|13687.2|13686.2|13694|13693|13683.9|13682.9|229
1647456450000|2022-03-16 18:47:30|13688.7|13687.7|13686.3|13685.3|13693.8|13692.8|13684.3|13683.3|365
1647456460000|2022-03-16 18:47:40|13686.8|13685.8|13683.9|13682.9|13688.3|13687.3|13682|13681|322
1647456470000|2022-03-16 18:47:50|13683.8|13682.8|13677.5|13676.5|13692|13691|13676.5|13675.5|274
1647456480000|2022-03-16 18:48:00|13677.2|13676.2|13678|13677|13682.5|13681.5|13677.2|13676.2|209
1647456490000|2022-03-16 18:48:10|13677.8|13676.8|13679.7|13678.7|13684.3|13683.3|13675.9|13674.9|165
1647456500000|2022-03-16 18:48:20|13679.5|13678.5|13678.5|13677.5|13681.2|13680.2|13675|13674|313
1647456510000|2022-03-16 18:48:30|13678|13677|13664.8|13663.8|13678|13677|13664.5|13663.5|355
1647456520000|2022-03-16 18:48:40|13665.4|13664.4|13660.2|13659.2|13668.3|13667.3|13656.3|13655.3|585
1647456530000|2022-03-16 18:48:50|13661.8|13660.8|13673.3|13672.3|13673.3|13672.3|13659.7|13658.7|251
1647456540000|2022-03-16 18:49:00|13672.3|13671.3|13669.4|13668.4|13682.8|13681.8|13669.4|13668.4|319
1647456550000|2022-03-16 18:49:10|13666.8|13665.8|13677.9|13676.9|13677.9|13676.9|13665.7|13664.7|417
1647456560000|2022-03-16 18:49:20|13677.4|13676.4|13675.8|13674.8|13686.5|13685.5|13675.3|13674.3|276
1647456570000|2022-03-16 18:49:30|13676.8|13675.8|13682.4|13681.4|13684.2|13683.2|13676.4|13675.4|152
1647456580000|2022-03-16 18:49:40|13682.3|13681.3|13672.3|13671.3|13683.9|13682.9|13672|13671|116
1647456590000|2022-03-16 18:49:50|13672.5|13671.5|13680.3|13679.3|13683.7|13682.7|13665.9|13664.9|338
1647456600000|2022-03-16 18:50:00|13681.9|13680.9|13666.2|13665.2|13685.8|13684.8|13664.7|13663.7|339
1647456610000|2022-03-16 18:50:10|13665.8|13664.8|13665.9|13664.9|13669|13668|13661.5|13660.5|228
1647456620000|2022-03-16 18:50:20|13664.8|13663.8|13670.8|13669.8|13671.3|13670.3|13659.5|13658.5|285
1647456630000|2022-03-16 18:50:30|13670.7|13669.7|13665|13664|13670.7|13669.7|13664|13663|130
1647456640000|2022-03-16 18:50:40|13665.5|13664.5|13664.9|13663.9|13667.5|13666.5|13661.7|13660.7|169
1647456650000|2022-03-16 18:50:50|13665.5|13664.5|13656.7|13655.7|13665.7|13664.7|13647.8|13646.8|489
1647456660000|2022-03-16 18:51:00|13656.5|13655.5|13671|13670|13672.5|13671.5|13655.4|13654.4|293
1647456670000|2022-03-16 18:51:10|13671.5|13670.5|13672|13671|13681.2|13680.2|13669|13668|366
1647456680000|2022-03-16 18:51:20|13672.4|13671.4|13666.5|13665.5|13672.8|13671.8|13663|13662|137
1647456690000|2022-03-16 18:51:30|13666.8|13665.8|13676.2|13675.2|13676.7|13675.7|13661.3|13660.3|329
1647456700000|2022-03-16 18:51:40|13676|13675|13669.8|13668.8|13677.3|13676.3|13667.3|13666.3|165
1647456710000|2022-03-16 18:51:50|13669.5|13668.5|13692|13691|13692.3|13691.3|13669.5|13668.5|343
1647456720000|2022-03-16 18:52:00|13691.8|13690.8|13687.8|13686.8|13695.4|13694.4|13683.4|13682.4|439
1647456730000|2022-03-16 18:52:10|13688|13687|13679.7|13678.7|13692.3|13691.3|13677.3|13676.3|263
1647456740000|2022-03-16 18:52:20|13679.3|13678.3|13684.5|13683.5|13687|13686|13676.5|13675.5|116
1647456750000|2022-03-16 18:52:30|13684|13683|13686.2|13685.2|13689|13688|13683.4|13682.4|119
1647456760000|2022-03-16 18:52:40|13686.5|13685.5|13682|13681|13688.3|13687.3|13681.3|13680.3|89
1647456770000|2022-03-16 18:52:50|13681.8|13680.8|13686.8|13685.8|13688|13687|13681.8|13680.8|133
1647456780000|2022-03-16 18:53:00|13686.3|13685.3|13704.3|13703.3|13707.2|13706.2|13686.3|13685.3|806
1647456790000|2022-03-16 18:53:10|13704.9|13703.9|13710|13709|13713.5|13712.5|13702.8|13701.8|318
1647456800000|2022-03-16 18:53:20|13710.2|13709.2|13709.5|13708.5|13713.8|13712.8|13706.2|13705.2|268
1647456810000|2022-03-16 18:53:30|13709.8|13708.8|13701|13700|13711.4|13710.4|13697.3|13696.3|1021
1647456820000|2022-03-16 18:53:40|13701.7|13700.7|13710.9|13709.9|13712.4|13711.4|13700.8|13699.8|300
1647456830000|2022-03-16 18:53:50|13711|13710|13715.3|13714.3|13715.3|13714.3|13705.8|13704.8|244
1647456840000|2022-03-16 18:54:00|13715.2|13714.2|13723.3|13722.3|13725.8|13724.8|13714.8|13713.8|479
1647456850000|2022-03-16 18:54:10|13723.4|13722.4|13732.3|13731.3|13738.5|13737.5|13722.8|13721.8|902
1647456860000|2022-03-16 18:54:20|13732.5|13731.5|13733.7|13732.7|13739|13738|13722.7|13721.7|929
1647456870000|2022-03-16 18:54:30|13734|13733|13727.3|13726.3|13736|13735|13724.4|13723.4|259
1647456880000|2022-03-16 18:54:40|13726.9|13725.9|13732.5|13731.5|13733.7|13732.7|13726.7|13725.7|163
1647456890000|2022-03-16 18:54:50|13732.7|13731.7|13734|13733|13738.3|13737.3|13730.5|13729.5|371
1647456900000|2022-03-16 18:55:00|13733.9|13732.9|13729|13728|13736.8|13735.8|13726.7|13725.7|355
1647456910000|2022-03-16 18:55:10|13728.7|13727.7|13743.2|13742.2|13743.8|13742.8|13727.9|13726.9|352
1647456920000|2022-03-16 18:55:20|13742.9|13741.9|13746.2|13745.2|13747.3|13746.3|13738.5|13737.5|446
1647456930000|2022-03-16 18:55:30|13746.3|13745.3|13770.8|13769.8|13770.8|13769.8|13746.3|13745.3|1254
1647456940000|2022-03-16 18:55:40|13768.7|13767.7|13781.4|13780.4|13786.3|13785.3|13767.4|13766.4|878
1647456950000|2022-03-16 18:55:50|13781.3|13780.3|13782|13781|13783.3|13782.3|13771.5|13770.5|568
1647456960000|2022-03-16 18:56:00|13782.4|13781.4|13776.3|13775.3|13784.9|13783.9|13775.7|13774.7|668
1647456970000|2022-03-16 18:56:10|13775.9|13774.9|13771.5|13770.5|13786.2|13785.2|13770.4|13769.4|787
1647456980000|2022-03-16 18:56:20|13771.3|13770.3|13761.8|13760.8|13774.8|13773.8|13759.2|13758.2|773
1647456990000|2022-03-16 18:56:30|13761.3|13760.3|13770.8|13769.8|13775.8|13774.8|13760.9|13759.9|371
1647457000000|2022-03-16 18:56:40|13770.4|13769.4|13773.2|13772.2|13773.8|13772.8|13761.4|13760.4|823
1647457010000|2022-03-16 18:56:50|13773|13772|13770.5|13769.5|13778|13777|13765.3|13764.3|552
1647457020000|2022-03-16 18:57:00|13769.5|13768.5|13771.7|13770.7|13772.5|13771.5|13762.2|13761.2|316
1647457030000|2022-03-16 18:57:10|13771.5|13770.5|13768.5|13767.5|13775.5|13774.5|13758.7|13757.7|336
1647457040000|2022-03-16 18:57:20|13768.3|13767.3|13757.5|13756.5|13771|13770|13757.4|13756.4|388
1647457050000|2022-03-16 18:57:30|13758.2|13757.2|13749.5|13748.5|13759.5|13758.5|13744.3|13743.3|830
1647457060000|2022-03-16 18:57:40|13749.3|13748.3|13756.3|13755.3|13760.9|13759.9|13747.3|13746.3|260
1647457070000|2022-03-16 18:57:50|13756|13755|13761.3|13760.3|13763.3|13762.3|13756|13755|252
1647457080000|2022-03-16 18:58:00|13761.5|13760.5|13765.8|13764.8|13767.8|13766.8|13759.9|13758.9|276
1647457090000|2022-03-16 18:58:10|13765.7|13764.7|13769.3|13768.3|13770|13769|13761.9|13760.9|173
1647457100000|2022-03-16 18:58:20|13769.4|13768.4|13766.2|13765.2|13772.3|13771.3|13759|13758|274
1647457110000|2022-03-16 18:58:30|13766.7|13765.7|13768.8|13767.8|13771.5|13770.5|13764.3|13763.3|184
1647457120000|2022-03-16 18:58:40|13768.3|13767.3|13766|13765|13770.3|13769.3|13760.2|13759.2|178
1647457130000|2022-03-16 18:58:50|13766.2|13765.2|13758|13757|13767.2|13766.2|13756.3|13755.3|173
1647457140000|2022-03-16 18:59:00|13757.5|13756.5|13751|13750|13758.8|13757.8|13748.9|13747.9|437
1647457150000|2022-03-16 18:59:10|13750.9|13749.9|13741.8|13740.8|13751.4|13750.4|13739.3|13738.3|357
1647457160000|2022-03-16 18:59:20|13741.7|13740.7|13745.9|13744.9|13746.7|13745.7|13739.5|13738.5|249
1647457170000|2022-03-16 18:59:30|13746|13745|13742|13741|13751.7|13750.7|13741.2|13740.2|320
1647457180000|2022-03-16 18:59:40|13742.2|13741.2|13738|13737|13744.5|13743.5|13734|13733|357
1647457190000|2022-03-16 18:59:50|13737.9|13736.9|13737.7|13736.7|13739.3|13738.3|13734.4|13733.4|174
1647457200000|2022-03-16 19:00:00|13737.5|13736.5|13732.5|13731.5|13748.3|13747.3|13728|13727|556
1647457210000|2022-03-16 19:00:10|13732.3|13731.3|13729.3|13728.3|13738|13737|13728.4|13727.4|266
1647457220000|2022-03-16 19:00:20|13729|13728|13725.5|13724.5|13729.5|13728.5|13721.3|13720.3|344
1647457230000|2022-03-16 19:00:30|13725.4|13724.4|13728.4|13727.4|13735.8|13734.8|13725.4|13724.4|516
1647457240000|2022-03-16 19:00:40|13728.7|13727.7|13727.7|13726.7|13730.7|13729.7|13723.4|13722.4|320
1647457250000|2022-03-16 19:00:50|13727.5|13726.5|13734.3|13733.3|13734.7|13733.7|13725.8|13724.8|193
1647457260000|2022-03-16 19:01:00|13734.4|13733.4|13726.3|13725.3|13742|13741|13725.7|13724.7|371
1647457270000|2022-03-16 19:01:10|13726.2|13725.2|13724.2|13723.2|13728.5|13727.5|13720.9|13719.9|234
1647457280000|2022-03-16 19:01:20|13724.7|13723.7|13722.3|13721.3|13727.5|13726.5|13721.9|13720.9|139
1647457290000|2022-03-16 19:01:30|13722.2|13721.2|13716.8|13715.8|13725|13724|13715.2|13714.2|453
1647457300000|2022-03-16 19:01:40|13717|13716|13713.5|13712.5|13717|13716|13707.9|13706.9|334
1647457310000|2022-03-16 19:01:50|13713.9|13712.9|13711.3|13710.3|13716|13715|13711.2|13710.2|167
1647457320000|2022-03-16 19:02:00|13710.9|13709.9|13706.2|13705.2|13711.3|13710.3|13703.8|13702.8|550
1647457330000|2022-03-16 19:02:10|13706|13705|13711.4|13710.4|13712.7|13711.7|13705.2|13704.2|162
1647457340000|2022-03-16 19:02:20|13711.5|13710.5|13723.3|13722.3|13723.9|13722.9|13710.3|13709.3|317
1647457350000|2022-03-16 19:02:30|13723|13722|13722.8|13721.8|13728.4|13727.4|13722|13721|221
1647457360000|2022-03-16 19:02:40|13722.4|13721.4|13726.8|13725.8|13727.3|13726.3|13721.7|13720.7|131
1647457370000|2022-03-16 19:02:50|13726.5|13725.5|13733.7|13732.7|13740.4|13739.4|13726.3|13725.3|215
1647457380000|2022-03-16 19:03:00|13733.2|13732.2|13739.7|13738.7|13740|13739|13732.9|13731.9|185
1647457390000|2022-03-16 19:03:10|13739.5|13738.5|13752.9|13751.9|13753.7|13752.7|13739.5|13738.5|384
1647457400000|2022-03-16 19:03:20|13752.4|13751.4|13748.8|13747.8|13752.4|13751.4|13745.8|13744.8|124
1647457410000|2022-03-16 19:03:30|13749.4|13748.4|13745.5|13744.5|13751|13750|13740.7|13739.7|263
1647457420000|2022-03-16 19:03:40|13745.3|13744.3|13743.3|13742.3|13747.8|13746.8|13742|13741|148
1647457430000|2022-03-16 19:03:50|13743.4|13742.4|13750.3|13749.3|13753.5|13752.5|13742.9|13741.9|426
1647457440000|2022-03-16 19:04:00|13749.2|13748.2|13760.4|13759.4|13763.8|13762.8|13747.7|13746.7|588
1647457450000|2022-03-16 19:04:10|13760.5|13759.5|13747.8|13746.8|13762|13761|13747.8|13746.8|221
1647457460000|2022-03-16 19:04:20|13747.9|13746.9|13757.2|13756.2|13764.2|13763.2|13747.7|13746.7|794
1647457470000|2022-03-16 19:04:30|13757.4|13756.4|13753.9|13752.9|13761.5|13760.5|13753.9|13752.9|152
1647457480000|2022-03-16 19:04:40|13754|13753|13755.3|13754.3|13758.5|13757.5|13751.3|13750.3|149
1647457490000|2022-03-16 19:04:50|13755.4|13754.4|13757.3|13756.3|13759.5|13758.5|13754|13753|129
1647457500000|2022-03-16 19:05:00|13757.5|13756.5|13767|13766|13769.7|13768.7|13756.8|13755.8|289
1647457510000|2022-03-16 19:05:10|13766.9|13765.9|13771.7|13770.7|13773.7|13772.7|13766.9|13765.9|330
1647457520000|2022-03-16 19:05:20|13769.7|13768.7|13781|13780|13785.8|13784.8|13769.4|13768.4|968
1647457530000|2022-03-16 19:05:30|13780.5|13779.5|13794.5|13793.5|13797.5|13796.5|13780.5|13779.5|624
1647457540000|2022-03-16 19:05:40|13794.4|13793.4|13785.8|13784.8|13794.8|13793.8|13784.5|13783.5|343
1647457550000|2022-03-16 19:05:50|13785.7|13784.7|13772.3|13771.3|13786.5|13785.5|13771.9|13770.9|399
1647457560000|2022-03-16 19:06:00|13771.5|13770.5|13770.3|13769.3|13777|13776|13768|13767|338
1647457570000|2022-03-16 19:06:10|13771.8|13770.8|13745.2|13744.2|13776.3|13775.3|13745|13744|957
1647457580000|2022-03-16 19:06:20|13744.4|13743.4|13754.3|13753.3|13755.5|13754.5|13743|13742|487
1647457590000|2022-03-16 19:06:30|13753.8|13752.8|13733.5|13732.5|13754.2|13753.2|13728.9|13727.9|600
1647457600000|2022-03-16 19:06:40|13733.9|13732.9|13737.4|13736.4|13747.5|13746.5|13733.9|13732.9|300
1647457610000|2022-03-16 19:06:50|13738.4|13737.4|13737.4|13736.4|13742|13741|13725.8|13724.8|387
1647457620000|2022-03-16 19:07:00|13736.8|13735.8|13744.5|13743.5|13747.2|13746.2|13734.3|13733.3|393
1647457630000|2022-03-16 19:07:10|13744.3|13743.3|13737|13736|13745.5|13744.5|13736.5|13735.5|186
1647457640000|2022-03-16 19:07:20|13736.9|13735.9|13751.7|13750.7|13751.9|13750.9|13728.7|13727.7|315
1647457650000|2022-03-16 19:07:30|13751.3|13750.3|13750.9|13749.9|13757.4|13756.4|13749|13748|255
1647457660000|2022-03-16 19:07:40|13751.4|13750.4|13742.3|13741.3|13756.3|13755.3|13740.5|13739.5|187
1647457670000|2022-03-16 19:07:50|13742.5|13741.5|13754|13753|13754.3|13753.3|13741|13740|235
1647457680000|2022-03-16 19:08:00|13754.3|13753.3|13743.4|13742.4|13756.2|13755.2|13741|13740|174
1647457690000|2022-03-16 19:08:10|13743|13742|13747.5|13746.5|13748.5|13747.5|13737.8|13736.8|389
1647457700000|2022-03-16 19:08:20|13746.8|13745.8|13755.5|13754.5|13758|13757|13745.8|13744.8|202
1647457710000|2022-03-16 19:08:30|13755.3|13754.3|13751.8|13750.8|13755.9|13754.9|13748.9|13747.9|70
1647457720000|2022-03-16 19:08:40|13751.4|13750.4|13758.5|13757.5|13759.3|13758.3|13750.4|13749.4|93
1647457730000|2022-03-16 19:08:50|13758.7|13757.7|13753.9|13752.9|13761.7|13760.7|13752.8|13751.8|231
1647457740000|2022-03-16 19:09:00|13754.7|13753.7|13749|13748|13756.2|13755.2|13744.5|13743.5|154
1647457750000|2022-03-16 19:09:10|13749.4|13748.4|13757|13756|13757.5|13756.5|13749.4|13748.4|158
1647457760000|2022-03-16 19:09:20|13757.4|13756.4|13750.4|13749.4|13757.9|13756.9|13750|13749|122
1647457770000|2022-03-16 19:09:30|13749.9|13748.9|13742|13741|13749.9|13748.9|13742|13741|179
1647457780000|2022-03-16 19:09:40|13742.4|13741.4|13742.5|13741.5|13746.2|13745.2|13734.7|13733.7|197
1647457790000|2022-03-16 19:09:50|13742.8|13741.8|13741.4|13740.4|13746.8|13745.8|13739.5|13738.5|180
1647457800000|2022-03-16 19:10:00|13740|13739|13739.2|13738.2|13745.8|13744.8|13735.5|13734.5|121
1647457810000|2022-03-16 19:10:10|13739.3|13738.3|13744.4|13743.4|13744.4|13743.4|13729.7|13728.7|249
1647457820000|2022-03-16 19:10:20|13744.5|13743.5|13747.8|13746.8|13757.3|13756.3|13742.2|13741.2|212
1647457830000|2022-03-16 19:10:30|13747.5|13746.5|13750.4|13749.4|13750.8|13749.8|13742.9|13741.9|177
1647457840000|2022-03-16 19:10:40|13750.5|13749.5|13749.2|13748.2|13751.3|13750.3|13747.7|13746.7|158
1647457850000|2022-03-16 19:10:50|13749|13748|13754.2|13753.2|13755.3|13754.3|13749|13748|110
1647457860000|2022-03-16 19:11:00|13754.9|13753.9|13757.7|13756.7|13759.9|13758.9|13751.8|13750.8|225
1647457870000|2022-03-16 19:11:10|13757|13756|13759.3|13758.3|13759.7|13758.7|13753|13752|193
1647457880000|2022-03-16 19:11:20|13759.2|13758.2|13772|13771|13774.2|13773.2|13759|13758|398
1647457890000|2022-03-16 19:11:30|13771.8|13770.8|13762.2|13761.2|13773.3|13772.3|13760.8|13759.8|176
1647457900000|2022-03-16 19:11:40|13762.5|13761.5|13744.3|13743.3|13767.3|13766.3|13743|13742|465
1647457910000|2022-03-16 19:11:50|13745|13744|13754.3|13753.3|13756.4|13755.4|13743.2|13742.2|275
1647457920000|2022-03-16 19:12:00|13755.2|13754.2|13756.3|13755.3|13761.7|13760.7|13752.8|13751.8|178
1647457930000|2022-03-16 19:12:10|13754.2|13753.2|13752.3|13751.3|13754.3|13753.3|13749.8|13748.8|79
1647457940000|2022-03-16 19:12:20|13752.4|13751.4|13751.5|13750.5|13756.3|13755.3|13750|13749|73
1647457950000|2022-03-16 19:12:30|13751.7|13750.7|13754.5|13753.5|13755.5|13754.5|13750.5|13749.5|43
1647457960000|2022-03-16 19:12:40|13754.7|13753.7|13757.9|13756.9|13758.7|13757.7|13754.5|13753.5|34
1647457970000|2022-03-16 19:12:50|13757.8|13756.8|13753.8|13752.8|13758|13757|13750.8|13749.8|60
1647457980000|2022-03-16 19:13:00|13753|13752|13752.4|13751.4|13753.2|13752.2|13746.5|13745.5|104
1647457990000|2022-03-16 19:13:10|13752.7|13751.7|13756.8|13755.8|13758.7|13757.7|13749.8|13748.8|99
1647458000000|2022-03-16 19:13:20|13756.7|13755.7|13756.3|13755.3|13757.5|13756.5|13745.9|13744.9|127
1647458010000|2022-03-16 19:13:30|13756.4|13755.4|13754.9|13753.9|13757.2|13756.2|13753.2|13752.2|82
1647458020000|2022-03-16 19:13:40|13754.7|13753.7|13761.8|13760.8|13763.7|13762.7|13752.2|13751.2|184
1647458030000|2022-03-16 19:13:50|13762|13761|13762.2|13761.2|13768.3|13767.3|13761.5|13760.5|138
1647458040000|2022-03-16 19:14:00|13761.8|13760.8|13757.8|13756.8|13765.5|13764.5|13756.8|13755.8|113
1647458050000|2022-03-16 19:14:10|13757.5|13756.5|13763.3|13762.3|13763.3|13762.3|13757.5|13756.5|128
1647458060000|2022-03-16 19:14:20|13763.2|13762.2|13773.2|13772.2|13773.5|13772.5|13762.2|13761.2|171
1647458070000|2022-03-16 19:14:30|13772.7|13771.7|13770.3|13769.3|13773.5|13772.5|13766|13765|130
1647458080000|2022-03-16 19:14:40|13770.4|13769.4|13773.7|13772.7|13774.7|13773.7|13770.4|13769.4|92
1647458090000|2022-03-16 19:14:50|13773.5|13772.5|13781.7|13780.7|13781.7|13780.7|13772|13771|217
1647458100000|2022-03-16 19:15:00|13780.4|13779.4|13771.4|13770.4|13785.5|13784.5|13768.8|13767.8|467
1647458110000|2022-03-16 19:15:10|13770.9|13769.9|13765.3|13764.3|13772.8|13771.8|13764.8|13763.8|320
1647458120000|2022-03-16 19:15:20|13765.7|13764.7|13763.5|13762.5|13769|13768|13755.7|13754.7|195
1647458130000|2022-03-16 19:15:30|13763.8|13762.8|13771.8|13770.8|13774.4|13773.4|13762.9|13761.9|144
1647458140000|2022-03-16 19:15:40|13771.9|13770.9|13772|13771|13780.5|13779.5|13769.9|13768.9|225
1647458150000|2022-03-16 19:15:50|13772.8|13771.8|13774.5|13773.5|13774.9|13773.9|13770.9|13769.9|57
1647458160000|2022-03-16 19:16:00|13774.4|13773.4|13767.8|13766.8|13777.7|13776.7|13767.8|13766.8|166
1647458170000|2022-03-16 19:16:10|13767.9|13766.9|13771|13770|13771.5|13770.5|13760.9|13759.9|144
1647458180000|2022-03-16 19:16:20|13770.8|13769.8|13781.2|13780.2|13783|13782|13769|13768|169
1647458190000|2022-03-16 19:16:30|13781|13780|13769.5|13768.5|13782.7|13781.7|13768.4|13767.4|137
1647458200000|2022-03-16 19:16:40|13769.4|13768.4|13774.5|13773.5|13774.8|13773.8|13766.2|13765.2|112
1647458210000|2022-03-16 19:16:50|13774.4|13773.4|13771.8|13770.8|13775|13774|13770.4|13769.4|119
1647458220000|2022-03-16 19:17:00|13771.9|13770.9|13771.2|13770.2|13778.2|13777.2|13771.2|13770.2|99
1647458230000|2022-03-16 19:17:10|13771|13770|13780.2|13779.2|13780.4|13779.4|13764.9|13763.9|222
1647458240000|2022-03-16 19:17:20|13780|13779|13775.2|13774.2|13785.3|13784.3|13775.2|13774.2|166
1647458250000|2022-03-16 19:17:30|13775.7|13774.7|13779|13778|13779|13778|13774.2|13773.2|61
1647458260000|2022-03-16 19:17:40|13779.7|13778.7|13782.3|13781.3|13784.8|13783.8|13778.2|13777.2|129
1647458270000|2022-03-16 19:17:50|13782.2|13781.2|13783.2|13782.2|13784.5|13783.5|13778|13777|104
1647458280000|2022-03-16 19:18:00|13784.9|13783.9|13780.4|13779.4|13793.9|13792.9|13776.8|13775.8|319
1647458290000|2022-03-16 19:18:10|13780|13779|13784|13783|13785.8|13784.8|13778|13777|146
1647458300000|2022-03-16 19:18:20|13783.7|13782.7|13789.8|13788.8|13790.3|13789.3|13783.7|13782.7|117
1647458310000|2022-03-16 19:18:30|13789.5|13788.5|13795.4|13794.4|13796.3|13795.3|13789.4|13788.4|164
1647458320000|2022-03-16 19:18:40|13795|13794|13808.8|13807.8|13811.4|13810.4|13794.2|13793.2|840
1647458330000|2022-03-16 19:18:50|13808.9|13807.9|13816.9|13815.9|13817.5|13816.5|13808.5|13807.5|650
1647458340000|2022-03-16 19:19:00|13817.2|13816.2|13809.4|13808.4|13822.4|13821.4|13807.8|13806.8|533
1647458350000|2022-03-16 19:19:10|13809.3|13808.3|13815.8|13814.8|13815.9|13814.9|13808|13807|198
1647458360000|2022-03-16 19:19:20|13815.5|13814.5|13818.9|13817.9|13821.7|13820.7|13814.8|13813.8|203
1647458370000|2022-03-16 19:19:30|13818.8|13817.8|13817.8|13816.8|13820.3|13819.3|13814.8|13813.8|148
1647458380000|2022-03-16 19:19:40|13817.9|13816.9|13819.7|13818.7|13821.9|13820.9|13812.5|13811.5|330
1647458390000|2022-03-16 19:19:50|13819.5|13818.5|13824.5|13823.5|13825.5|13824.5|13817.8|13816.8|465
1647458400000|2022-03-16 19:20:00|13824.7|13823.7|13822|13821|13826.8|13825.8|13819|13818|193
1647458410000|2022-03-16 19:20:10|13821.8|13820.8|13812|13811|13824.3|13823.3|13811.9|13810.9|305
1647458420000|2022-03-16 19:20:20|13812.2|13811.2|13813.5|13812.5|13817.4|13816.4|13811.5|13810.5|145
1647458430000|2022-03-16 19:20:30|13814.5|13813.5|13816.2|13815.2|13817.8|13816.8|13813.8|13812.8|222
1647458440000|2022-03-16 19:20:40|13816.3|13815.3|13822.4|13821.4|13823.2|13822.2|13815.2|13814.2|444
1647458450000|2022-03-16 19:20:50|13822.5|13821.5|13825|13824|13825.5|13824.5|13818.7|13817.7|287
1647458460000|2022-03-16 19:21:00|13824.9|13823.9|13838|13837|13839|13838|13824.3|13823.3|751
1647458470000|2022-03-16 19:21:10|13839|13838|13840.3|13839.3|13841.7|13840.7|13834|13833|575
1647458480000|2022-03-16 19:21:20|13840.4|13839.4|13843.8|13842.8|13846.9|13845.9|13840|13839|315
1647458490000|2022-03-16 19:21:30|13843.9|13842.9|13840.9|13839.9|13850.8|13849.8|13840.3|13839.3|819
1647458500000|2022-03-16 19:21:40|13840.8|13839.8|13843.2|13842.2|13846.5|13845.5|13838.8|13837.8|182
1647458510000|2022-03-16 19:21:50|13843.3|13842.3|13847.3|13846.3|13848.9|13847.9|13843|13842|157
1647458520000|2022-03-16 19:22:00|13847|13846|13847.9|13846.9|13848.9|13847.9|13843.3|13842.3|271
1647458530000|2022-03-16 19:22:10|13847.7|13846.7|13840.8|13839.8|13851.4|13850.4|13839.7|13838.7|872
1647458540000|2022-03-16 19:22:20|13841.2|13840.2|13838.2|13837.2|13847.8|13846.8|13830.8|13829.8|466
1647458550000|2022-03-16 19:22:30|13838.3|13837.3|13841.2|13840.2|13843.3|13842.3|13838.3|13837.3|129
1647458560000|2022-03-16 19:22:40|13841|13840|13834.3|13833.3|13842|13841|13831.7|13830.7|313
1647458570000|2022-03-16 19:22:50|13834.2|13833.2|13828.3|13827.3|13834.3|13833.3|13828|13827|534
1647458580000|2022-03-16 19:23:00|13828.8|13827.8|13833.3|13832.3|13839.5|13838.5|13828|13827|323
1647458590000|2022-03-16 19:23:10|13833.4|13832.4|13840.4|13839.4|13842.8|13841.8|13831.5|13830.5|284
1647458600000|2022-03-16 19:23:20|13839.9|13838.9|13843.2|13842.2|13843.2|13842.2|13839.4|13838.4|93
1647458610000|2022-03-16 19:23:30|13843.3|13842.3|13842.5|13841.5|13845.2|13844.2|13841|13840|111
1647458620000|2022-03-16 19:23:40|13842.8|13841.8|13840.3|13839.3|13842.8|13841.8|13834.4|13833.4|139
1647458630000|2022-03-16 19:23:50|13840.7|13839.7|13842.2|13841.2|13846.3|13845.3|13840.3|13839.3|237
1647458640000|2022-03-16 19:24:00|13842|13841|13842.3|13841.3|13844.4|13843.4|13835.8|13834.8|146
1647458650000|2022-03-16 19:24:10|13842.5|13841.5|13846|13845|13849.7|13848.7|13841.8|13840.8|181
1647458660000|2022-03-16 19:24:20|13846.3|13845.3|13846.4|13845.4|13852.9|13851.9|13846.2|13845.2|275
1647458670000|2022-03-16 19:24:30|13846.7|13845.7|13837.4|13836.4|13848.3|13847.3|13835.5|13834.5|261
1647458680000|2022-03-16 19:24:40|13837.3|13836.3|13833|13832|13837.4|13836.4|13831|13830|458
1647458690000|2022-03-16 19:24:50|13832.9|13831.9|13839.7|13838.7|13841.7|13840.7|13832.9|13831.9|192
1647458700000|2022-03-16 19:25:00|13839.8|13838.8|13849.3|13848.3|13849.8|13848.8|13839.3|13838.3|198
1647458710000|2022-03-16 19:25:10|13850.8|13849.8|13847.8|13846.8|13854.4|13853.4|13844.8|13843.8|316
1647458720000|2022-03-16 19:25:20|13847.5|13846.5|13846.4|13845.4|13850.3|13849.3|13842.8|13841.8|177
1647458730000|2022-03-16 19:25:30|13846.9|13845.9|13848|13847|13848.7|13847.7|13837.9|13836.9|148
1647458740000|2022-03-16 19:25:40|13848.3|13847.3|13850.9|13849.9|13852.7|13851.7|13847.8|13846.8|146
1647458750000|2022-03-16 19:25:50|13850.8|13849.8|13850|13849|13851.7|13850.7|13845.7|13844.7|157
1647458760000|2022-03-16 19:26:00|13850.2|13849.2|13851.5|13850.5|13853.2|13852.2|13849.8|13848.8|195
1647458770000|2022-03-16 19:26:10|13851.8|13850.8|13849.7|13848.7|13856.7|13855.7|13849.7|13848.7|262
1647458780000|2022-03-16 19:26:20|13849.9|13848.9|13846.3|13845.3|13850.3|13849.3|13845.2|13844.2|199
1647458790000|2022-03-16 19:26:30|13846|13845|13839|13838|13846.5|13845.5|13835.5|13834.5|300
1647458800000|2022-03-16 19:26:40|13839.8|13838.8|13846.8|13845.8|13848.8|13847.8|13839.2|13838.2|104
1647458810000|2022-03-16 19:26:50|13846.9|13845.9|13847.8|13846.8|13848.5|13847.5|13845.8|13844.8|91
1647458820000|2022-03-16 19:27:00|13847.9|13846.9|13841.9|13840.9|13850.5|13849.5|13841.4|13840.4|139
1647458830000|2022-03-16 19:27:10|13842.4|13841.4|13843.2|13842.2|13846.4|13845.4|13840.7|13839.7|121
1647458840000|2022-03-16 19:27:20|13843|13842|13842.5|13841.5|13845.7|13844.7|13840.3|13839.3|105
1647458850000|2022-03-16 19:27:30|13842.3|13841.3|13842.4|13841.4|13845.5|13844.5|13841.5|13840.5|82
1647458860000|2022-03-16 19:27:40|13842.3|13841.3|13845.7|13844.7|13846.3|13845.3|13841.4|13840.4|96
1647458870000|2022-03-16 19:27:50|13845.8|13844.8|13850.5|13849.5|13851.4|13850.4|13844.8|13843.8|126
1647458880000|2022-03-16 19:28:00|13850.3|13849.3|13842.9|13841.9|13852.5|13851.5|13841.3|13840.3|213
1647458890000|2022-03-16 19:28:10|13843.3|13842.3|13845|13844|13845.2|13844.2|13837|13836|195
1647458900000|2022-03-16 19:28:20|13844.8|13843.8|13840.2|13839.2|13847.8|13846.8|13838.4|13837.4|199
1647458910000|2022-03-16 19:28:30|13840|13839|13838.9|13837.9|13844.8|13843.8|13838.2|13837.2|138
1647458920000|2022-03-16 19:28:40|13839|13838|13843.8|13842.8|13844.7|13843.7|13839|13838|129
1647458930000|2022-03-16 19:28:50|13843.7|13842.7|13846|13845|13846.3|13845.3|13843.7|13842.7|47
1647458940000|2022-03-16 19:29:00|13846.2|13845.2|13847.4|13846.4|13848.7|13847.7|13844.9|13843.9|141
1647458950000|2022-03-16 19:29:10|13847.5|13846.5|13846.9|13845.9|13847.5|13846.5|13840.3|13839.3|142
1647458960000|2022-03-16 19:29:20|13847.3|13846.3|13844.3|13843.3|13849.4|13848.4|13843.5|13842.5|163
1647458970000|2022-03-16 19:29:30|13844.8|13843.8|13847.7|13846.7|13851.3|13850.3|13844.8|13843.8|105
1647458980000|2022-03-16 19:29:40|13847.4|13846.4|13847.8|13846.8|13851.8|13850.8|13846.3|13845.3|66
1647458990000|2022-03-16 19:29:50|13847.9|13846.9|13849.7|13848.7|13851.3|13850.3|13847.4|13846.4|81
1647459000000|2022-03-16 19:30:00|13849.5|13848.5|13851.3|13850.3|13855.5|13854.5|13846|13845|480
1647459010000|2022-03-16 19:30:10|13851.4|13850.4|13848|13847|13855.7|13854.7|13847.2|13846.2|159
1647459020000|2022-03-16 19:30:20|13848.3|13847.3|13835.8|13834.8|13849.5|13848.5|13835.8|13834.8|274
1647459030000|2022-03-16 19:30:30|13836.2|13835.2|13833.4|13832.4|13837.9|13836.9|13833|13832|251
1647459040000|2022-03-16 19:30:40|13833.5|13832.5|13836.3|13835.3|13839.9|13838.9|13833.5|13832.5|227
1647459050000|2022-03-16 19:30:50|13836.4|13835.4|13833.7|13832.7|13836.4|13835.4|13833.5|13832.5|121
1647459060000|2022-03-16 19:31:00|13833.9|13832.9|13841.4|13840.4|13842.8|13841.8|13833|13832|181
1647459070000|2022-03-16 19:31:10|13841.3|13840.3|13835.3|13834.3|13841.7|13840.7|13832.9|13831.9|187
1647459080000|2022-03-16 19:31:20|13835|13834|13827.5|13826.5|13835.9|13834.9|13823.8|13822.8|311
1647459090000|2022-03-16 19:31:30|13828.3|13827.3|13816.9|13815.9|13829.5|13828.5|13816.9|13815.9|271
1647459100000|2022-03-16 19:31:40|13817.2|13816.2|13819.7|13818.7|13820|13819|13815.8|13814.8|312
1647459110000|2022-03-16 19:31:50|13820|13819|13823.7|13822.7|13826.8|13825.8|13820|13819|149
1647459120000|2022-03-16 19:32:00|13823.9|13822.9|13822.2|13821.2|13826.5|13825.5|13817.4|13816.4|189
1647459130000|2022-03-16 19:32:10|13821.9|13820.9|13820|13819|13821.9|13820.9|13816.9|13815.9|116
1647459140000|2022-03-16 19:32:20|13820.2|13819.2|13819.3|13818.3|13821.4|13820.4|13814.9|13813.9|357
1647459150000|2022-03-16 19:32:30|13819.8|13818.8|13813.8|13812.8|13819.8|13818.8|13813.7|13812.7|175
1647459160000|2022-03-16 19:32:40|13812.5|13811.5|13815.3|13814.3|13819.5|13818.5|13812.5|13811.5|244
1647459170000|2022-03-16 19:32:50|13815.4|13814.4|13811.4|13810.4|13815.7|13814.7|13810.7|13809.7|264
1647459180000|2022-03-16 19:33:00|13811.7|13810.7|13813.7|13812.7|13817.2|13816.2|13809.2|13808.2|245
1647459190000|2022-03-16 19:33:10|13813.8|13812.8|13813.9|13812.9|13814.4|13813.4|13811.2|13810.2|90
1647459200000|2022-03-16 19:33:20|13813.8|13812.8|13809.9|13808.9|13813.9|13812.9|13807.9|13806.9|287
1647459210000|2022-03-16 19:33:30|13809.7|13808.7|13815.2|13814.2|13816.9|13815.9|13809.7|13808.7|225
1647459220000|2022-03-16 19:33:40|13815.7|13814.7|13821.5|13820.5|13821.5|13820.5|13814.4|13813.4|239
1647459230000|2022-03-16 19:33:50|13821.7|13820.7|13817.9|13816.9|13826.7|13825.7|13817.3|13816.3|202
1647459240000|2022-03-16 19:34:00|13817.7|13816.7|13810.2|13809.2|13820.7|13819.7|13810.2|13809.2|171
1647459250000|2022-03-16 19:34:10|13810.3|13809.3|13817.4|13816.4|13821|13820|13810.2|13809.2|258
1647459260000|2022-03-16 19:34:20|13817.3|13816.3|13820.9|13819.9|13820.9|13819.9|13814.8|13813.8|106
1647459270000|2022-03-16 19:34:30|13821|13820|13826.7|13825.7|13826.8|13825.8|13820.3|13819.3|144
1647459280000|2022-03-16 19:34:40|13826.5|13825.5|13831.8|13830.8|13831.8|13830.8|13826.4|13825.4|136
1647459290000|2022-03-16 19:34:50|13831.4|13830.4|13827.3|13826.3|13832.9|13831.9|13826.5|13825.5|93
1647459300000|2022-03-16 19:35:00|13827.2|13826.2|13833.5|13832.5|13836.3|13835.3|13824.5|13823.5|302
1647459310000|2022-03-16 19:35:10|13833.8|13832.8|13825.9|13824.9|13833.8|13832.8|13824.4|13823.4|151
1647459320000|2022-03-16 19:35:20|13825|13824|13819.2|13818.2|13826.5|13825.5|13816|13815|211
1647459330000|2022-03-16 19:35:30|13819.4|13818.4|13816.9|13815.9|13820.3|13819.3|13816.4|13815.4|98
1647459340000|2022-03-16 19:35:40|13816.5|13815.5|13815.5|13814.5|13820.5|13819.5|13814.2|13813.2|136
1647459350000|2022-03-16 19:35:50|13815.4|13814.4|13814.3|13813.3|13820.8|13819.8|13812.7|13811.7|205
1647459360000|2022-03-16 19:36:00|13814.5|13813.5|13818.2|13817.2|13819.7|13818.7|13810.4|13809.4|248
1647459370000|2022-03-16 19:36:10|13818.3|13817.3|13818.9|13817.9|13822.3|13821.3|13817|13816|104
1647459380000|2022-03-16 19:36:20|13819|13818|13821.9|13820.9|13823.5|13822.5|13818.5|13817.5|126
1647459390000|2022-03-16 19:36:30|13821.4|13820.4|13821.9|13820.9|13822.4|13821.4|13817.8|13816.8|84
1647459400000|2022-03-16 19:36:40|13822.7|13821.7|13826|13825|13829.2|13828.2|13822|13821|156
1647459410000|2022-03-16 19:36:50|13825.9|13824.9|13822.7|13821.7|13827.8|13826.8|13822.2|13821.2|124
1647459420000|2022-03-16 19:37:00|13822.4|13821.4|13817.5|13816.5|13822.4|13821.4|13816.3|13815.3|90
1647459430000|2022-03-16 19:37:10|13817.3|13816.3|13826.7|13825.7|13827.5|13826.5|13817.2|13816.2|88
1647459440000|2022-03-16 19:37:20|13826.8|13825.8|13824.4|13823.4|13827.2|13826.2|13823.7|13822.7|41
1647459450000|2022-03-16 19:37:30|13824.5|13823.5|13819.4|13818.4|13826.8|13825.8|13819.4|13818.4|81
1647459460000|2022-03-16 19:37:40|13819.3|13818.3|13820|13819|13822.3|13821.3|13818.8|13817.8|49
1647459470000|2022-03-16 19:37:50|13819.9|13818.9|13821.7|13820.7|13823|13822|13819.2|13818.2|193
1647459480000|2022-03-16 19:38:00|13821.8|13820.8|13830|13829|13830|13829|13821.8|13820.8|96
1647459490000|2022-03-16 19:38:10|13829.9|13828.9|13827.3|13826.3|13832.9|13831.9|13827.3|13826.3|142
1647459500000|2022-03-16 19:38:20|13827.5|13826.5|13834.3|13833.3|13834.7|13833.7|13826.9|13825.9|55
1647459510000|2022-03-16 19:38:30|13834.4|13833.4|13830.3|13829.3|13834.7|13833.7|13830.2|13829.2|83
1647459520000|2022-03-16 19:38:40|13830.2|13829.2|13827.2|13826.2|13830.2|13829.2|13825.7|13824.7|131
1647459530000|2022-03-16 19:38:50|13827.4|13826.4|13835.3|13834.3|13835.4|13834.4|13827.4|13826.4|83
1647459540000|2022-03-16 19:39:00|13835.5|13834.5|13834.8|13833.8|13838.2|13837.2|13834.5|13833.5|143
1647459550000|2022-03-16 19:39:10|13834.5|13833.5|13834.8|13833.8|13842.4|13841.4|13834.5|13833.5|189
1647459560000|2022-03-16 19:39:20|13835.3|13834.3|13834.7|13833.7|13835.3|13834.3|13830.5|13829.5|166
1647459570000|2022-03-16 19:39:30|13834.8|13833.8|13837.5|13836.5|13837.9|13836.9|13834.8|13833.8|61
1647459580000|2022-03-16 19:39:40|13837|13836|13835.3|13834.3|13837.3|13836.3|13834.2|13833.2|52
1647459590000|2022-03-16 19:39:50|13835.2|13834.2|13836.3|13835.3|13838.7|13837.7|13833|13832|69
1647459600000|2022-03-16 19:40:00|13836.2|13835.2|13839.4|13838.4|13842.9|13841.9|13831.3|13830.3|151
1647459610000|2022-03-16 19:40:10|13839.5|13838.5|13841.5|13840.5|13842.5|13841.5|13836|13835|134
1647459620000|2022-03-16 19:40:20|13841.7|13840.7|13835.5|13834.5|13842.3|13841.3|13834.9|13833.9|109
1647459630000|2022-03-16 19:40:30|13835.7|13834.7|13828.2|13827.2|13835.8|13834.8|13826.9|13825.9|221
1647459640000|2022-03-16 19:40:40|13828.3|13827.3|13834.7|13833.7|13835.8|13834.8|13828.3|13827.3|158
1647459650000|2022-03-16 19:40:50|13834.8|13833.8|13835|13834|13838.2|13837.2|13833.3|13832.3|127
1647459660000|2022-03-16 19:41:00|13833.9|13832.9|13842.5|13841.5|13842.5|13841.5|13830.8|13829.8|151
1647459670000|2022-03-16 19:41:10|13842.7|13841.7|13835.4|13834.4|13847.9|13846.9|13835.4|13834.4|268
1647459680000|2022-03-16 19:41:20|13835.3|13834.3|13832.5|13831.5|13836|13835|13828|13827|253
1647459690000|2022-03-16 19:41:30|13832.8|13831.8|13836.5|13835.5|13839.7|13838.7|13831.4|13830.4|169
1647459700000|2022-03-16 19:41:40|13836.4|13835.4|13840.7|13839.7|13840.9|13839.9|13836.2|13835.2|121
1647459710000|2022-03-16 19:41:50|13841|13840|13839|13838|13842.9|13841.9|13837.8|13836.8|123
1647459720000|2022-03-16 19:42:00|13838.2|13837.2|13843.2|13842.2|13846.5|13845.5|13835|13834|377
1647459730000|2022-03-16 19:42:10|13843|13842|13845.7|13844.7|13846.3|13845.3|13842.9|13841.9|116
1647459740000|2022-03-16 19:42:20|13845.5|13844.5|13844.3|13843.3|13846.3|13845.3|13842.9|13841.9|56
1647459750000|2022-03-16 19:42:30|13844.2|13843.2|13839.8|13838.8|13844.7|13843.7|13839.4|13838.4|47
1647459760000|2022-03-16 19:42:40|13838.7|13837.7|13836.3|13835.3|13843.7|13842.7|13835.9|13834.9|169
1647459770000|2022-03-16 19:42:50|13835|13834|13839.5|13838.5|13839.8|13838.8|13835|13834|155
1647459780000|2022-03-16 19:43:00|13839.3|13838.3|13831|13830|13839.5|13838.5|13826|13825|242
1647459790000|2022-03-16 19:43:10|13830.9|13829.9|13836.3|13835.3|13836.7|13835.7|13829.3|13828.3|119
1647459800000|2022-03-16 19:43:20|13836.2|13835.2|13837.4|13836.4|13839|13838|13834.5|13833.5|71
1647459810000|2022-03-16 19:43:30|13837.2|13836.2|13839.8|13838.8|13840|13839|13834.8|13833.8|66
1647459820000|2022-03-16 19:43:40|13839.4|13838.4|13831.9|13830.9|13840.3|13839.3|13831.5|13830.5|113
1647459830000|2022-03-16 19:43:50|13832|13831|13843|13842|13843|13842|13830.2|13829.2|127
1647459840000|2022-03-16 19:44:00|13843.3|13842.3|13842.5|13841.5|13844|13843|13838.4|13837.4|119
1647459850000|2022-03-16 19:44:10|13842|13841|13837.5|13836.5|13843.2|13842.2|13834.3|13833.3|115
1647459860000|2022-03-16 19:44:20|13837.3|13836.3|13835.3|13834.3|13837.3|13836.3|13834.8|13833.8|58
1647459870000|2022-03-16 19:44:30|13835.2|13834.2|13838.7|13837.7|13839.8|13838.8|13827.5|13826.5|296
1647459880000|2022-03-16 19:44:40|13839.5|13838.5|13840.5|13839.5|13841|13840|13837.9|13836.9|76
1647459890000|2022-03-16 19:44:50|13840.7|13839.7|13841.5|13840.5|13841.7|13840.7|13837.5|13836.5|71
1647459900000|2022-03-16 19:45:00|13842|13841|13846.3|13845.3|13850|13849|13838|13837|367
1647459910000|2022-03-16 19:45:10|13846.4|13845.4|13838|13837|13849.9|13848.9|13837|13836|250
1647459920000|2022-03-16 19:45:20|13838.2|13837.2|13835.7|13834.7|13839.2|13838.2|13833|13832|118
1647459930000|2022-03-16 19:45:30|13835.3|13834.3|13847.7|13846.7|13848.5|13847.5|13835.3|13834.3|224
1647459940000|2022-03-16 19:45:40|13846.3|13845.3|13848.5|13847.5|13850.9|13849.9|13843|13842|229
1647459950000|2022-03-16 19:45:50|13848.9|13847.9|13853|13852|13854.4|13853.4|13848.3|13847.3|152
1647459960000|2022-03-16 19:46:00|13853.2|13852.2|13856.2|13855.2|13860.8|13859.8|13852.4|13851.4|546
1647459970000|2022-03-16 19:46:10|13856.3|13855.3|13856|13855|13858.4|13857.4|13852.3|13851.3|368
1647459980000|2022-03-16 19:46:20|13855.9|13854.9|13856.3|13855.3|13857.2|13856.2|13853.4|13852.4|119
1647459990000|2022-03-16 19:46:30|13856.4|13855.4|13862|13861|13863.5|13862.5|13856|13855|162
1647460000000|2022-03-16 19:46:40|13861.9|13860.9|13862.2|13861.2|13863.2|13862.2|13858.3|13857.3|127
1647460010000|2022-03-16 19:46:50|13861.8|13860.8|13862.3|13861.3|13866.7|13865.7|13861.8|13860.8|139
1647460020000|2022-03-16 19:47:00|13863.3|13862.3|13869.8|13868.8|13874.2|13873.2|13863.2|13862.2|692
1647460030000|2022-03-16 19:47:10|13869.5|13868.5|13874.9|13873.9|13878.9|13877.9|13869.5|13868.5|528
1647460040000|2022-03-16 19:47:20|13874.8|13873.8|13879|13878|13880|13879|13873.8|13872.8|157
1647460050000|2022-03-16 19:47:30|13879.3|13878.3|13875.7|13874.7|13880.5|13879.5|13873.3|13872.3|195
1647460060000|2022-03-16 19:47:40|13876.3|13875.3|13870.8|13869.8|13878.2|13877.2|13865.7|13864.7|516
1647460070000|2022-03-16 19:47:50|13870.7|13869.7|13878.3|13877.3|13878.4|13877.4|13870.4|13869.4|125
1647460080000|2022-03-16 19:48:00|13878.2|13877.2|13872.3|13871.3|13878.8|13877.8|13872|13871|240
1647460090000|2022-03-16 19:48:10|13872.4|13871.4|13879.2|13878.2|13879.7|13878.7|13870.2|13869.2|139
1647460100000|2022-03-16 19:48:20|13879.4|13878.4|13879.7|13878.7|13881|13880|13877.8|13876.8|156
1647460110000|2022-03-16 19:48:30|13879.9|13878.9|13883.7|13882.7|13883.9|13882.9|13879.5|13878.5|105
1647460120000|2022-03-16 19:48:40|13883.9|13882.9|13878.5|13877.5|13886.4|13885.4|13878.4|13877.4|413
1647460130000|2022-03-16 19:48:50|13878.3|13877.3|13881.7|13880.7|13885.3|13884.3|13878.2|13877.2|108
1647460140000|2022-03-16 19:49:00|13881.4|13880.4|13879.5|13878.5|13887.2|13886.2|13879.5|13878.5|343
1647460150000|2022-03-16 19:49:10|13880|13879|13882.3|13881.3|13887.2|13886.2|13878.3|13877.3|195
1647460160000|2022-03-16 19:49:20|13882.2|13881.2|13887.9|13886.9|13890|13889|13881.9|13880.9|282
1647460170000|2022-03-16 19:49:30|13888.3|13887.3|13892|13891|13893.9|13892.9|13885.4|13884.4|427
1647460180000|2022-03-16 19:49:40|13892.5|13891.5|13888.2|13887.2|13893|13892|13885|13884|287
1647460190000|2022-03-16 19:49:50|13887.2|13886.2|13891.7|13890.7|13892.3|13891.3|13886.9|13885.9|264
1647460200000|2022-03-16 19:50:00|13891.5|13890.5|13897.3|13896.3|13903.4|13902.4|13891.5|13890.5|765
1647460210000|2022-03-16 19:50:10|13897|13896|13893.8|13892.8|13897.8|13896.8|13889.3|13888.3|331
1647460220000|2022-03-16 19:50:20|13893.9|13892.9|13898.2|13897.2|13900.2|13899.2|13892.7|13891.7|193
1647460230000|2022-03-16 19:50:30|13898.4|13897.4|13904|13903|13905.8|13904.8|13896.5|13895.5|487
1647460240000|2022-03-16 19:50:40|13902.9|13901.9|13897.9|13896.9|13903.3|13902.3|13897.8|13896.8|306
1647460250000|2022-03-16 19:50:50|13898|13897|13902.4|13901.4|13905.2|13904.2|13898|13897|237
1647460260000|2022-03-16 19:51:00|13902.2|13901.2|13907|13906|13907.2|13906.2|13901.5|13900.5|251
1647460270000|2022-03-16 19:51:10|13906.8|13905.8|13905.2|13904.2|13907.9|13906.9|13902.3|13901.3|252
1647460280000|2022-03-16 19:51:20|13905|13904|13904.8|13903.8|13905.4|13904.4|13902|13901|197
1647460290000|2022-03-16 19:51:30|13904.5|13903.5|13897.4|13896.4|13904.5|13903.5|13896.7|13895.7|327
1647460300000|2022-03-16 19:51:40|13897.7|13896.7|13895.2|13894.2|13899.8|13898.8|13893.9|13892.9|514
1647460310000|2022-03-16 19:51:50|13895|13894|13895.3|13894.3|13896.9|13895.9|13893.7|13892.7|186
1647460320000|2022-03-16 19:52:00|13894.9|13893.9|13898.5|13897.5|13898.5|13897.5|13894.8|13893.8|210
1647460330000|2022-03-16 19:52:10|13898.7|13897.7|13898.5|13897.5|13900.5|13899.5|13895.8|13894.8|115
1647460340000|2022-03-16 19:52:20|13898.3|13897.3|13899.8|13898.8|13901.4|13900.4|13898.3|13897.3|100
1647460350000|2022-03-16 19:52:30|13900|13899|13895|13894|13900|13899|13894.9|13893.9|265
1647460360000|2022-03-16 19:52:40|13895.2|13894.2|13898.4|13897.4|13899.2|13898.2|13893.8|13892.8|180
1647460370000|2022-03-16 19:52:50|13898.3|13897.3|13898.9|13897.9|13900.7|13899.7|13898.3|13897.3|84
1647460380000|2022-03-16 19:53:00|13898.8|13897.8|13901.5|13900.5|13904.2|13903.2|13898.8|13897.8|302
1647460390000|2022-03-16 19:53:10|13901.7|13900.7|13900.4|13899.4|13902.2|13901.2|13897.4|13896.4|202
1647460400000|2022-03-16 19:53:20|13900.5|13899.5|13898.7|13897.7|13900.8|13899.8|13897.4|13896.4|122
1647460410000|2022-03-16 19:53:30|13898.5|13897.5|13906.5|13905.5|13907.9|13906.9|13898.5|13897.5|402
1647460420000|2022-03-16 19:53:40|13906.8|13905.8|13902.7|13901.7|13907.5|13906.5|13900.5|13899.5|301
1647460430000|2022-03-16 19:53:50|13902.5|13901.5|13904.4|13903.4|13906.4|13905.4|13900.4|13899.4|140
1647460440000|2022-03-16 19:54:00|13904|13903|13898.2|13897.2|13904.2|13903.2|13896.9|13895.9|214
1647460450000|2022-03-16 19:54:10|13897.7|13896.7|13903|13902|13904.7|13903.7|13897.7|13896.7|373
1647460460000|2022-03-16 19:54:20|13902.9|13901.9|13905.3|13904.3|13905.5|13904.5|13900.2|13899.2|186
1647460470000|2022-03-16 19:54:30|13905|13904|13902.9|13901.9|13906.3|13905.3|13898.2|13897.2|281
1647460480000|2022-03-16 19:54:40|13905.4|13904.4|13905.9|13904.9|13910.4|13909.4|13905.4|13904.4|667
1647460490000|2022-03-16 19:54:50|13905.2|13904.2|13904.5|13903.5|13907.9|13906.9|13899.8|13898.8|511
1647460500000|2022-03-16 19:55:00|13904.9|13903.9|13896|13895|13907.9|13906.9|13891.9|13890.9|502
1647460510000|2022-03-16 19:55:10|13896.2|13895.2|13899.4|13898.4|13899.4|13898.4|13890.7|13889.7|363
1647460520000|2022-03-16 19:55:20|13899.3|13898.3|13904.7|13903.7|13906.4|13905.4|13898.7|13897.7|487
1647460530000|2022-03-16 19:55:30|13905.2|13904.2|13901.2|13900.2|13906.7|13905.7|13897.4|13896.4|261
1647460540000|2022-03-16 19:55:40|13901.4|13900.4|13909.2|13908.2|13909.2|13908.2|13900.4|13899.4|263
1647460550000|2022-03-16 19:55:50|13909.4|13908.4|13909.3|13908.3|13909.4|13908.4|13905.4|13904.4|192
1647460560000|2022-03-16 19:56:00|13909|13908|13906.9|13905.9|13909.7|13908.7|13905.2|13904.2|208
1647460570000|2022-03-16 19:56:10|13907.2|13906.2|13906.7|13905.7|13908.5|13907.5|13905.3|13904.3|284
1647460580000|2022-03-16 19:56:20|13906.8|13905.8|13907.2|13906.2|13907.2|13906.2|13903.8|13902.8|262
1647460590000|2022-03-16 19:56:30|13906.9|13905.9|13905|13904|13907.2|13906.2|13904.4|13903.4|310
1647460600000|2022-03-16 19:56:40|13904.9|13903.9|13907.9|13906.9|13909|13908|13904.2|13903.2|292
1647460610000|2022-03-16 19:56:50|13907.3|13906.3|13911.9|13910.9|13911.9|13910.9|13907.3|13906.3|562
1647460620000|2022-03-16 19:57:00|13912.2|13911.2|13913.7|13912.7|13914.7|13913.7|13912|13911|1238
1647460630000|2022-03-16 19:57:10|13913.9|13912.9|13909.8|13908.8|13913.9|13912.9|13908.8|13907.8|484
1647460640000|2022-03-16 19:57:20|13909.9|13908.9|13904.9|13903.9|13909.9|13908.9|13904|13903|297
1647460650000|2022-03-16 19:57:30|13905|13904|13904|13903|13907.4|13906.4|13901.4|13900.4|336
1647460660000|2022-03-16 19:57:40|13903.5|13902.5|13903.7|13902.7|13905.4|13904.4|13901.2|13900.2|297
1647460670000|2022-03-16 19:57:50|13903.5|13902.5|13911.2|13910.2|13911.9|13910.9|13903.2|13902.2|326
1647460680000|2022-03-16 19:58:00|13911|13910|13910.4|13909.4|13913.5|13912.5|13907.7|13906.7|432
1647460690000|2022-03-16 19:58:10|13910.5|13909.5|13910.4|13909.4|13911.2|13910.2|13909.5|13908.5|365
1647460700000|2022-03-16 19:58:20|13910.3|13909.3|13916.8|13915.8|13916.8|13915.8|13910.3|13909.3|521
1647460710000|2022-03-16 19:58:30|13917|13916|13920.5|13919.5|13921.3|13920.3|13916.5|13915.5|619
1647460720000|2022-03-16 19:58:40|13920.8|13919.8|13922.4|13921.4|13923|13922|13919.7|13918.7|467
1647460730000|2022-03-16 19:58:50|13922.3|13921.3|13925.5|13924.5|13926|13925|13921.8|13920.8|611
1647460740000|2022-03-16 19:59:00|13925|13924|13927|13926|13929.5|13928.5|13924.5|13923.5|672
1647460750000|2022-03-16 19:59:10|13926.9|13925.9|13930.5|13929.5|13930.5|13929.5|13926.7|13925.7|588
1647460760000|2022-03-16 19:59:20|13930.4|13929.4|13937.9|13936.9|13938.5|13937.5|13929.4|13928.4|721
1647460770000|2022-03-16 19:59:30|13938.2|13937.2|13946.4|13945.4|13946.4|13945.4|13938|13937|833
1647460780000|2022-03-16 19:59:40|13946.3|13945.3|13952|13951|13955.5|13954.5|13945.9|13944.9|1528
1647460790000|2022-03-16 19:59:50|13951.8|13950.8|13957.5|13956.5|13958.9|13957.9|13950.5|13949.5|3264
1647460800000|2022-03-16 20:00:00|13958|13956|13953.8|13951.8|13960.4|13958.4|13951|13949|1757
1647460810000|2022-03-16 20:00:10|13953.4|13951.4|13947.8|13945.8|13955.8|13953.8|13947.8|13945.8|607
1647460820000|2022-03-16 20:00:20|13947.5|13945.5|13953.2|13951.2|13954.4|13952.4|13947.4|13945.4|456
1647460830000|2022-03-16 20:00:30|13953|13951|13951.2|13949.2|13954.3|13952.3|13951.2|13949.2|295
1647460840000|2022-03-16 20:00:40|13951|13949|13947.7|13945.7|13951|13949|13947.2|13945.2|450
1647460850000|2022-03-16 20:00:50|13947.5|13945.5|13949|13947|13949|13947|13944.7|13942.7|486
1647460860000|2022-03-16 20:01:00|13948.9|13946.9|13948.9|13946.9|13949.4|13947.4|13947.5|13945.5|452
1647460870000|2022-03-16 20:01:10|13949|13947|13947.2|13945.2|13950.9|13948.9|13947|13945|541
1647460880000|2022-03-16 20:01:20|13947|13945|13946.3|13944.3|13949.3|13947.3|13945.8|13943.8|342
1647460890000|2022-03-16 20:01:30|13946.2|13944.2|13946.7|13944.7|13947.9|13945.9|13944.9|13942.9|267
1647460900000|2022-03-16 20:01:40|13946.9|13944.9|13948.7|13946.7|13949|13947|13946.4|13944.4|235
1647460910000|2022-03-16 20:01:50|13948.5|13946.5|13948.2|13946.2|13949.2|13947.2|13947.8|13945.8|176
1647460920000|2022-03-16 20:02:00|13947.7|13945.7|13947|13945|13948.2|13946.2|13946.8|13944.8|180
1647460930000|2022-03-16 20:02:10|13947.2|13945.2|13945.5|13943.5|13947.2|13945.2|13945|13943|167
1647460940000|2022-03-16 20:02:20|13945.3|13943.3|13947.9|13945.9|13947.9|13945.9|13944.2|13942.2|190
1647460950000|2022-03-16 20:02:30|13947.4|13945.4|13946.4|13944.4|13947.9|13945.9|13945.9|13943.9|240
1647460960000|2022-03-16 20:02:40|13946.3|13944.3|13944.3|13942.3|13946.4|13944.4|13944.2|13942.2|217
1647460970000|2022-03-16 20:02:50|13944|13942|13943.3|13941.3|13944.8|13942.8|13940.9|13938.9|376
1647460980000|2022-03-16 20:03:00|13943|13941|13945.9|13943.9|13946|13944|13943|13941|177
1647460990000|2022-03-16 20:03:10|13945.8|13943.8|13941.9|13939.9|13946.8|13944.8|13941|13939|355
1647461000000|2022-03-16 20:03:20|13941.8|13939.8|13946.9|13944.9|13946.9|13944.9|13941.8|13939.8|137
1647461010000|2022-03-16 20:03:30|13947|13945|13945.7|13943.7|13947|13945|13945.4|13943.4|204
1647461020000|2022-03-16 20:03:40|13945.8|13943.8|13945.2|13943.2|13945.8|13943.8|13943.3|13941.3|159
1647461030000|2022-03-16 20:03:50|13945.3|13943.3|13944.8|13942.8|13946.4|13944.4|13944|13942|260
1647461040000|2022-03-16 20:04:00|13943.7|13941.7|13943.3|13941.3|13943.8|13941.8|13942.5|13940.5|167
1647461050000|2022-03-16 20:04:10|13942.9|13940.9|13942.2|13940.2|13944.5|13942.5|13941.7|13939.7|275
1647461060000|2022-03-16 20:04:20|13942|13940|13941.7|13939.7|13943.8|13941.8|13941.7|13939.7|150
1647461070000|2022-03-16 20:04:30|13941.5|13939.5|13940.2|13938.2|13942.8|13940.8|13939.3|13937.3|175
1647461080000|2022-03-16 20:04:40|13940|13938|13940.9|13938.9|13942.5|13940.5|13939.9|13937.9|201
1647461090000|2022-03-16 20:04:50|13940.7|13938.7|13941.7|13939.7|13943.5|13941.5|13940.4|13938.4|124
1647461100000|2022-03-16 20:05:00|13941.8|13939.8|13943.7|13941.7|13943.7|13941.7|13941.7|13939.7|214
1647461110000|2022-03-16 20:05:10|13944|13942|13944.8|13942.8|13945.7|13943.7|13943.5|13941.5|149
1647461120000|2022-03-16 20:05:20|13944.5|13942.5|13940.8|13938.8|13944.5|13942.5|13940|13938|100
1647461130000|2022-03-16 20:05:30|13941.2|13939.2|13943.7|13941.7|13944.5|13942.5|13940.9|13938.9|116
1647461140000|2022-03-16 20:05:40|13943.4|13941.4|13944.7|13942.7|13944.7|13942.7|13942.9|13940.9|83
1647461150000|2022-03-16 20:05:50|13944.5|13942.5|13943.8|13941.8|13946|13944|13943.5|13941.5|203
1647461160000|2022-03-16 20:06:00|13943.7|13941.7|13944.7|13942.7|13944.7|13942.7|13943.5|13941.5|84
1647461170000|2022-03-16 20:06:10|13944.5|13942.5|13946.9|13944.9|13946.9|13944.9|13944.4|13942.4|65
1647461180000|2022-03-16 20:06:20|13946|13944|13946.4|13944.4|13947|13945|13945.2|13943.2|79
1647461190000|2022-03-16 20:06:30|13946.8|13944.8|13946.4|13944.4|13947.3|13945.3|13946.4|13944.4|73
1647461200000|2022-03-16 20:06:40|13946.7|13944.7|13947.9|13945.9|13947.9|13945.9|13946.7|13944.7|94
1647461210000|2022-03-16 20:06:50|13947.7|13945.7|13949.5|13947.5|13949.7|13947.7|13947.5|13945.5|132
1647461220000|2022-03-16 20:07:00|13949.7|13947.7|13950.2|13948.2|13950.2|13948.2|13948.9|13946.9|152
1647461230000|2022-03-16 20:07:10|13950|13948|13949.9|13947.9|13950.3|13948.3|13949.4|13947.4|66
1647461240000|2022-03-16 20:07:20|13949.8|13947.8|13948.5|13946.5|13950.2|13948.2|13948.5|13946.5|107
1647461250000|2022-03-16 20:07:30|13948.8|13946.8|13949.3|13947.3|13949.7|13947.7|13948.7|13946.7|66
1647461260000|2022-03-16 20:07:40|13949.4|13947.4|13948.4|13946.4|13949.5|13947.5|13947.9|13945.9|70
1647461270000|2022-03-16 20:07:50|13948.2|13946.2|13948.3|13946.3|13948.4|13946.4|13945.9|13943.9|99
1647461280000|2022-03-16 20:08:00|13948.4|13946.4|13947.2|13945.2|13948.5|13946.5|13946.5|13944.5|65
1647461290000|2022-03-16 20:08:10|13947|13945|13947.8|13945.8|13948.2|13946.2|13946.9|13944.9|110
1647461300000|2022-03-16 20:08:20|13948|13946|13948|13946|13948.9|13946.9|13947.7|13945.7|68
1647461310000|2022-03-16 20:08:30|13948.2|13946.2|13949.3|13947.3|13949.5|13947.5|13947.8|13945.8|81
1647461320000|2022-03-16 20:08:40|13949.5|13947.5|13948.2|13946.2|13950.4|13948.4|13946.5|13944.5|117
1647461330000|2022-03-16 20:08:50|13948.3|13946.3|13949.2|13947.2|13949.3|13947.3|13947.9|13945.9|80
1647461340000|2022-03-16 20:09:00|13949.3|13947.3|13949|13947|13950.3|13948.3|13948.7|13946.7|153
1647461350000|2022-03-16 20:09:10|13949.4|13947.4|13948|13946|13949.8|13947.8|13946.8|13944.8|127
1647461360000|2022-03-16 20:09:20|13948.2|13946.2|13947.2|13945.2|13948.5|13946.5|13946.9|13944.9|61
1647461370000|2022-03-16 20:09:30|13947|13945|13946|13944|13947.8|13945.8|13945.8|13943.8|59
1647461380000|2022-03-16 20:09:40|13946.2|13944.2|13947.2|13945.2|13947.2|13945.2|13945.9|13943.9|47
1647461390000|2022-03-16 20:09:50|13947.7|13945.7|13948.9|13946.9|13949.2|13947.2|13947|13945|75
1647461400000|2022-03-16 20:10:00|13949|13947|13947.9|13945.9|13949|13947|13946.9|13944.9|57
1647461410000|2022-03-16 20:10:10|13947.8|13945.8|13947.4|13945.4|13948|13946|13947.2|13945.2|35
1647461420000|2022-03-16 20:10:20|13947.3|13945.3|13946.3|13944.3|13947.7|13945.7|13946.2|13944.2|86
1647461430000|2022-03-16 20:10:30|13946.4|13944.4|13947.8|13945.8|13948|13946|13946.2|13944.2|64
1647461440000|2022-03-16 20:10:40|13947.9|13945.9|13947.3|13945.3|13948.2|13946.2|13946|13944|116
1647461450000|2022-03-16 20:10:50|13947.2|13945.2|13948.2|13946.2|13948.3|13946.3|13947.2|13945.2|36
1647461460000|2022-03-16 20:11:00|13948|13946|13948.9|13946.9|13949.2|13947.2|13947.8|13945.8|81
1647461470000|2022-03-16 20:11:10|13949.2|13947.2|13950.2|13948.2|13950.4|13948.4|13948.9|13946.9|83
1647461480000|2022-03-16 20:11:20|13950.3|13948.3|13949.4|13947.4|13950.3|13948.3|13948.9|13946.9|42
1647461490000|2022-03-16 20:11:30|13949.5|13947.5|13950.7|13948.7|13950.7|13948.7|13948.4|13946.4|43
1647461500000|2022-03-16 20:11:40|13950.8|13948.8|13950.2|13948.2|13951.3|13949.3|13950.2|13948.2|42
1647461510000|2022-03-16 20:11:50|13950.3|13948.3|13948.9|13946.9|13950.4|13948.4|13948.4|13946.4|64
1647461520000|2022-03-16 20:12:00|13949|13947|13950.3|13948.3|13950.3|13948.3|13948.5|13946.5|72
1647461530000|2022-03-16 20:12:10|13950.2|13948.2|13954.9|13952.9|13955.5|13953.5|13950.2|13948.2|322
1647461540000|2022-03-16 20:12:20|13954.5|13952.5|13954.9|13952.9|13955|13953|13952.9|13950.9|107
1647461550000|2022-03-16 20:12:30|13954.5|13952.5|13960.4|13958.4|13960.7|13958.7|13954.2|13952.2|166
1647461560000|2022-03-16 20:12:40|13960.8|13958.8|13962.2|13960.2|13968|13966|13960|13958|314
1647461570000|2022-03-16 20:12:50|13961.3|13959.3|13962|13960|13965.8|13963.8|13960.5|13958.5|110
1647461580000|2022-03-16 20:13:00|13962.3|13960.3|13967|13965|13967.2|13965.2|13961.5|13959.5|109
1647461590000|2022-03-16 20:13:10|13967.2|13965.2|13960.8|13958.8|13967.2|13965.2|13960.8|13958.8|98
1647461600000|2022-03-16 20:13:20|13960.7|13958.7|13964.7|13962.7|13965.5|13963.5|13958.8|13956.8|136
1647461610000|2022-03-16 20:13:30|13964.4|13962.4|13959|13957|13964.4|13962.4|13958.9|13956.9|95
1647461620000|2022-03-16 20:13:40|13958.9|13956.9|13958.3|13956.3|13959.2|13957.2|13957.7|13955.7|69
1647461630000|2022-03-16 20:13:50|13958.7|13956.7|13957.4|13955.4|13958.8|13956.8|13957.3|13955.3|70
1647461640000|2022-03-16 20:14:00|13958.2|13956.2|13956.8|13954.8|13958.2|13956.2|13953.9|13951.9|79
1647461650000|2022-03-16 20:14:10|13956.2|13954.2|13956|13954|13957|13955|13955.4|13953.4|52
1647461660000|2022-03-16 20:14:20|13956.2|13954.2|13956.8|13954.8|13957.2|13955.2|13956|13954|30
1647461670000|2022-03-16 20:14:30|13956.7|13954.7|13956.8|13954.8|13957.7|13955.7|13955.2|13953.2|72
1647461680000|2022-03-16 20:14:40|13956.9|13954.9|13956.5|13954.5|13956.9|13954.9|13956|13954|34
1647461690000|2022-03-16 20:14:50|13956.4|13954.4|13953.9|13951.9|13956.5|13954.5|13953.7|13951.7|70
1647461700000|2022-03-16 20:15:00|13954.3|13952.3|13954.8|13952.8|13955.2|13953.2|13954|13952|45
1647461710000|2022-03-16 20:15:10|13954.9|13952.9|13953.4|13951.4|13954.9|13952.9|13953.4|13951.4|28
1647461720000|2022-03-16 20:15:20|13953|13951|13956|13954|13956|13954|13953|13951|36
1647461730000|2022-03-16 20:15:30|13955.8|13953.8|13956|13954|13957.8|13955.8|13955.8|13953.8|31
1647461740000|2022-03-16 20:15:40|13956.7|13954.7|13956.3|13954.3|13959.5|13957.5|13956.3|13954.3|34
1647461750000|2022-03-16 20:15:50|13956.7|13954.7|13957.8|13955.8|13957.8|13955.8|13956.4|13954.4|4
1647461760000|2022-03-16 20:16:00|13957.9|13955.9|13958.2|13956.2|13958.5|13956.5|13957.7|13955.7|14
1647461770000|2022-03-16 20:16:10|13958|13956|13958.9|13956.9|13959.5|13957.5|13957.9|13955.9|22
1647461780000|2022-03-16 20:16:20|13958.3|13956.3|13959.7|13957.7|13959.9|13957.9|13958.3|13956.3|10
1647461790000|2022-03-16 20:16:30|13959.5|13957.5|13963.3|13961.3|13963.9|13961.9|13959.5|13957.5|33
1647461800000|2022-03-16 20:16:40|13963.4|13961.4|13966.2|13964.2|13966.2|13964.2|13963.3|13961.3|23
1647461810000|2022-03-16 20:16:50|13965.7|13963.7|13966.4|13964.4|13967.2|13965.2|13964.9|13962.9|62
1647461820000|2022-03-16 20:17:00|13966.8|13964.8|13966|13964|13967.9|13965.9|13965.7|13963.7|23
1647461830000|2022-03-16 20:17:10|13966.2|13964.2|13966.3|13964.3|13970.4|13968.4|13965.5|13963.5|95
1647461840000|2022-03-16 20:17:20|13966.2|13964.2|13970|13968|13970.4|13968.4|13966.2|13964.2|63
1647461850000|2022-03-16 20:17:30|13970.2|13968.2|13971.4|13969.4|13972.3|13970.3|13969.4|13967.4|63
1647461860000|2022-03-16 20:17:40|13971.5|13969.5|13974|13972|13974.2|13972.2|13970.3|13968.3|95
1647461870000|2022-03-16 20:17:50|13974.2|13972.2|13978.5|13976.5|13980.8|13978.8|13973.9|13971.9|260
1647461880000|2022-03-16 20:18:00|13978.4|13976.4|13986.7|13984.7|13986.8|13984.8|13978.4|13976.4|87
1647461890000|2022-03-16 20:18:10|13987.3|13985.3|13991.7|13989.7|13993.7|13991.7|13987.3|13985.3|166
1647461900000|2022-03-16 20:18:20|13991.8|13989.8|13998.9|13996.9|13998.9|13996.9|13991.8|13989.8|136
1647461910000|2022-03-16 20:18:30|13997.9|13995.9|13991.7|13989.7|13998|13996|13990.4|13988.4|135
1647461920000|2022-03-16 20:18:40|13992.4|13990.4|13988.8|13986.8|13992.7|13990.7|13987.9|13985.9|92
1647461930000|2022-03-16 20:18:50|13988.9|13986.9|13988|13986|13989.7|13987.7|13987.4|13985.4|42
1647461940000|2022-03-16 20:19:00|13988.3|13986.3|13986|13984|13988.3|13986.3|13986|13984|43
1647461950000|2022-03-16 20:19:10|13986.2|13984.2|13985.7|13983.7|13986.3|13984.3|13984.8|13982.8|115
1647461960000|2022-03-16 20:19:20|13985.5|13983.5|13985.9|13983.9|13986.5|13984.5|13985.3|13983.3|29
1647461970000|2022-03-16 20:19:30|13985.4|13983.4|13985.3|13983.3|13986.7|13984.7|13984.9|13982.9|25
1647461980000|2022-03-16 20:19:40|13985.4|13983.4|13983|13981|13985.8|13983.8|13982.4|13980.4|24
1647461990000|2022-03-16 20:19:50|13983.2|13981.2|13981.2|13979.2|13984.4|13982.4|13980.8|13978.8|364
1647462000000|2022-03-16 20:20:00|13980.9|13978.9|13979.7|13977.7|13981.2|13979.2|13976.9|13974.9|60
1647462010000|2022-03-16 20:20:10|13979.8|13977.8|13984.3|13982.3|13984.5|13982.5|13979.5|13977.5|47
1647462020000|2022-03-16 20:20:20|13984.4|13982.4|13982.8|13980.8|13984.5|13982.5|13982.4|13980.4|24
1647462030000|2022-03-16 20:20:30|13982.9|13980.9|13983.9|13981.9|13984.9|13982.9|13982.7|13980.7|37
1647462040000|2022-03-16 20:20:40|13984|13982|13984.5|13982.5|13985.5|13983.5|13983.4|13981.4|42
1647462050000|2022-03-16 20:20:50|13984.4|13982.4|13986|13984|13986.5|13984.5|13984.4|13982.4|24
1647462060000|2022-03-16 20:21:00|13986.2|13984.2|13986|13984|13986.5|13984.5|13985.4|13983.4|32
1647462070000|2022-03-16 20:21:10|13986.4|13984.4|13987.4|13985.4|13987.4|13985.4|13986|13984|21
1647462080000|2022-03-16 20:21:20|13987.5|13985.5|13989.5|13987.5|13989.5|13987.5|13987.5|13985.5|48
1647462090000|2022-03-16 20:21:30|13989.8|13987.8|13989.3|13987.3|13991|13989|13989|13987|35
1647462100000|2022-03-16 20:21:40|13989.4|13987.4|13989.4|13987.4|13991.4|13989.4|13988.5|13986.5|33
1647462110000|2022-03-16 20:21:50|13989.3|13987.3|13988.4|13986.4|13989.5|13987.5|13987|13985|38
1647462120000|2022-03-16 20:22:00|13988|13986|13988.8|13986.8|13989.4|13987.4|13987.5|13985.5|12
1647462130000|2022-03-16 20:22:10|13989.3|13987.3|13988.9|13986.9|13989.3|13987.3|13987|13985|20
1647462140000|2022-03-16 20:22:20|13988.8|13986.8|13990.8|13988.8|13990.9|13988.9|13988.8|13986.8|20
1647462150000|2022-03-16 20:22:30|13990.9|13988.9|13990.4|13988.4|13990.9|13988.9|13989.7|13987.7|19
1647462160000|2022-03-16 20:22:40|13990.5|13988.5|13991.7|13989.7|13991.7|13989.7|13990.5|13988.5|16
1647462170000|2022-03-16 20:22:50|13991.8|13989.8|13992|13990|13992.9|13990.9|13991.5|13989.5|29
1647462180000|2022-03-16 20:23:00|13991.9|13989.9|13991|13989|13992|13990|13991|13989|21
1647462190000|2022-03-16 20:23:10|13991.2|13989.2|13991.7|13989.7|13991.9|13989.9|13990.5|13988.5|19
1647462200000|2022-03-16 20:23:20|13991.5|13989.5|13991.7|13989.7|13992.4|13990.4|13990.4|13988.4|20
1647462210000|2022-03-16 20:23:30|13992|13990|13992|13990|13992.5|13990.5|13991.4|13989.4|14
1647462220000|2022-03-16 20:23:40|13991.9|13989.9|13991.7|13989.7|13992.7|13990.7|13991.2|13989.2|43
1647462230000|2022-03-16 20:23:50|13991.5|13989.5|13991.2|13989.2|13992|13990|13990.9|13988.9|15
1647462240000|2022-03-16 20:24:00|13991.3|13989.3|13991.9|13989.9|13992.3|13990.3|13990.9|13988.9|39
1647462250000|2022-03-16 20:24:10|13992|13990|13994.3|13992.3|13994.5|13992.5|13992|13990|42
1647462260000|2022-03-16 20:24:20|13994.4|13992.4|13993.7|13991.7|13994.5|13992.5|13992.8|13990.8|24
1647462270000|2022-03-16 20:24:30|13993.2|13991.2|13996.9|13994.9|13997.2|13995.2|13993.2|13991.2|37
1647462280000|2022-03-16 20:24:40|13996.5|13994.5|13997.7|13995.7|13998|13996|13996.5|13994.5|75
1647462290000|2022-03-16 20:24:50|13997.9|13995.9|13998.3|13996.3|13998.7|13996.7|13997.3|13995.3|71
1647462300000|2022-03-16 20:25:00|13998.2|13996.2|13991.3|13989.3|13998.4|13996.4|13991|13989|99
1647462310000|2022-03-16 20:25:10|13991.7|13989.7|13990.9|13988.9|13992.7|13990.7|13989.4|13987.4|69
1647462320000|2022-03-16 20:25:20|13991|13989|13992.4|13990.4|13993.3|13991.3|13990.9|13988.9|25
1647462330000|2022-03-16 20:25:30|13992.7|13990.7|13993.3|13991.3|13994.1|13992.1|13992.4|13990.4|8
1647462340000|2022-03-16 20:25:40|13993.1|13991.1|13993.9|13991.9|13994.4|13992.4|13993.1|13991.1|15
1647462350000|2022-03-16 20:25:50|13994|13992|13993|13991|13994.4|13992.4|13992.1|13990.1|41
1647462360000|2022-03-16 20:26:00|13992.6|13990.6|13992.7|13990.7|13994|13992|13992.1|13990.1|24
1647462370000|2022-03-16 20:26:10|13992.8|13990.8|13992.7|13990.7|13993.1|13991.1|13992.3|13990.3|9
1647462380000|2022-03-16 20:26:20|13992.8|13990.8|13994.1|13992.1|13994.1|13992.1|13992.7|13990.7|8
1647462390000|2022-03-16 20:26:30|13993.8|13991.8|13996.6|13994.6|13997.7|13995.7|13993.2|13991.2|30
1647462400000|2022-03-16 20:26:40|13996.7|13994.7|13995.5|13993.5|13998|13996|13995.2|13993.2|23
1647462410000|2022-03-16 20:26:50|13995.6|13993.6|13993.5|13991.5|13995.7|13993.7|13993.3|13991.3|23
1647462420000|2022-03-16 20:27:00|13993|13991|13992.8|13990.8|13993.2|13991.2|13992.6|13990.6|15
1647462430000|2022-03-16 20:27:10|13992.7|13990.7|13990.5|13988.5|13992.7|13990.7|13990.5|13988.5|36
1647462440000|2022-03-16 20:27:20|13990.2|13988.2|13991.2|13989.2|13991.6|13989.6|13989.5|13987.5|53
1647462450000|2022-03-16 20:27:30|13991.3|13989.3|13989.7|13987.7|13991.5|13989.5|13989.3|13987.3|29
1647462460000|2022-03-16 20:27:40|13989.8|13987.8|13990.7|13988.7|13991|13989|13989.2|13987.2|18
1647462470000|2022-03-16 20:27:50|13990.5|13988.5|13991.8|13989.8|13992|13990|13990.5|13988.5|44
1647462480000|2022-03-16 20:28:00|13992.1|13990.1|13992|13990|13992.3|13990.3|13991.8|13989.8|3
1647462490000|2022-03-16 20:28:10|13992.1|13990.1|13993.5|13991.5|13993.6|13991.6|13992.1|13990.1|6
1647462500000|2022-03-16 20:28:20|13996.2|13994.2|13995.7|13993.7|13996.2|13994.2|13995.5|13993.5|28
1647462510000|2022-03-16 20:28:30|13995.6|13993.6|13997.5|13995.5|13997.5|13995.5|13995.6|13993.6|10
1647462520000|2022-03-16 20:28:40|13997.3|13995.3|13997.7|13995.7|13998.3|13996.3|13997.1|13995.1|18
1647462530000|2022-03-16 20:28:50|13997.6|13995.6|13997.6|13995.6|13997.8|13995.8|13996.2|13994.2|17
1647462540000|2022-03-16 20:29:00|13997.7|13995.7|13998.2|13996.2|13998.2|13996.2|13997.2|13995.2|5
1647462550000|2022-03-16 20:29:10|13998.1|13996.1|13996.3|13994.3|13998.1|13996.1|13996.3|13994.3|16
1647462560000|2022-03-16 20:29:20|13996.2|13994.2|13997.3|13995.3|13997.3|13995.3|13996.1|13994.1|12
1647462570000|2022-03-16 20:29:30|13997.1|13995.1|13997|13995|13997.1|13995.1|13995.8|13993.8|17
1647462580000|2022-03-16 20:29:40|13996.8|13994.8|13997.7|13995.7|13997.7|13995.7|13996.8|13994.8|7
1647462590000|2022-03-16 20:29:50|13998.5|13996.5|14000.1|13998.1|14000.2|13998.2|13998.1|13996.1|80
1647462600000|2022-03-16 20:30:00|14000|13998|14001.5|13999.5|14001.5|13999.5|14000|13998|50
1647462610000|2022-03-16 20:30:10|14001.6|13999.6|14001.5|13999.5|14001.7|13999.7|14000.7|13998.7|25
1647462620000|2022-03-16 20:30:20|14001.3|13999.3|14000.2|13998.2|14001.5|13999.5|14000.1|13998.1|16
1647462630000|2022-03-16 20:30:30|14000.3|13998.3|14000.1|13998.1|14000.6|13998.6|14000.1|13998.1|15
1647462640000|2022-03-16 20:30:40|13999.8|13997.8|14000.5|13998.5|14000.5|13998.5|13999|13997|51
1647462650000|2022-03-16 20:30:50|14000.6|13998.6|14001.5|13999.5|14001.6|13999.6|14000.5|13998.5|21
1647462660000|2022-03-16 20:31:00|14001.6|13999.6|14000.1|13998.1|14001.6|13999.6|14000.1|13998.1|11
1647462670000|2022-03-16 20:31:10|14000|13998|14000.5|13998.5|14000.5|13998.5|13999.8|13997.8|17
1647462680000|2022-03-16 20:31:20|14000.3|13998.3|13999.6|13997.6|14000.3|13998.3|13999.5|13997.5|15
1647462690000|2022-03-16 20:31:30|13999.5|13997.5|13999.7|13997.7|14000.5|13998.5|13999.3|13997.3|17
1647462700000|2022-03-16 20:31:40|14000|13998|13998.5|13996.5|14000|13998|13998.5|13996.5|13
1647462710000|2022-03-16 20:31:50|13998.6|13996.6|13998.7|13996.7|13999.1|13997.1|13998.3|13996.3|6
1647462720000|2022-03-16 20:32:00|13998.6|13996.6|13998.3|13996.3|13998.8|13996.8|13998.2|13996.2|9
1647462730000|2022-03-16 20:32:10|13998.1|13996.1|13999.8|13997.8|13999.8|13997.8|13998.1|13996.1|6
1647462740000|2022-03-16 20:32:20|14000.2|13998.2|14000.3|13998.3|14000.3|13998.3|14000.2|13998.2|7
1647462750000|2022-03-16 20:32:30|14000.6|13998.6|14000.8|13998.8|14001|13999|14000.3|13998.3|15
1647462760000|2022-03-16 20:32:40|14000.7|13998.7|14000.6|13998.6|14000.7|13998.7|14000|13998|11
1647462770000|2022-03-16 20:32:50|14000.7|13998.7|14001.5|13999.5|14001.6|13999.6|14000.7|13998.7|5
1647462780000|2022-03-16 20:33:00|14001.3|13999.3|13999.7|13997.7|14001.5|13999.5|13999.3|13997.3|14
1647462790000|2022-03-16 20:33:10|13999.8|13997.8|13999.3|13997.3|13999.8|13997.8|13998.8|13996.8|12
1647462800000|2022-03-16 20:33:20|13999.2|13997.2|13999.8|13997.8|14000.2|13998.2|13999.2|13997.2|24
1647462810000|2022-03-16 20:33:30|14000|13998|13998.2|13996.2|14000.1|13998.1|13998.2|13996.2|26
1647462820000|2022-03-16 20:33:40|13998.1|13996.1|13999.6|13997.6|13999.7|13997.7|13997.6|13995.6|24
1647462830000|2022-03-16 20:33:50|13999.1|13997.1|13999|13997|14000|13998|13998.6|13996.6|38
1647462840000|2022-03-16 20:34:00|13998.8|13996.8|13999.3|13997.3|13999.3|13997.3|13997.7|13995.7|19
1647462850000|2022-03-16 20:34:10|13999.2|13997.2|14000.1|13998.1|14000.1|13998.1|13999|13997|7
1647462860000|2022-03-16 20:34:20|14000.2|13998.2|14002.2|14000.2|14002.5|14000.5|14000.1|13998.1|92
1647462870000|2022-03-16 20:34:30|14002.3|14000.3|14002.8|14000.8|14002.8|14000.8|14002.1|14000.1|23
1647462880000|2022-03-16 20:34:40|14002.7|14000.7|14004.3|14002.3|14005.3|14003.3|14002.3|14000.3|119
1647462890000|2022-03-16 20:34:50|14004.5|14002.5|14003.6|14001.6|14004.5|14002.5|14003.5|14001.5|36
1647462900000|2022-03-16 20:35:00|14003.8|14001.8|14005.7|14003.7|14005.8|14003.8|14003.7|14001.7|28
1647462910000|2022-03-16 20:35:10|14006.2|14004.2|14003.2|14001.2|14006.2|14004.2|14003|14001|62
1647462920000|2022-03-16 20:35:20|14003.3|14001.3|14005.7|14003.7|14006|14004|14003.2|14001.2|5
1647462930000|2022-03-16 20:35:30|14006.5|14004.5|14004.1|14002.1|14006.5|14004.5|14003.7|14001.7|37
1647462940000|2022-03-16 20:35:40|14004.2|14002.2|14005.7|14003.7|14006.2|14004.2|14004.2|14002.2|22
1647462950000|2022-03-16 20:35:50|14005.6|14003.6|14005.7|14003.7|14006|14004|14005.6|14003.6|7
1647462960000|2022-03-16 20:36:00|14005.8|14003.8|14006.2|14004.2|14007.1|14005.1|14005.6|14003.6|91
1647462970000|2022-03-16 20:36:10|14006.1|14004.1|14007.7|14005.7|14007.7|14005.7|14006|14004|20
1647462980000|2022-03-16 20:36:20|14007.8|14005.8|14008.1|14006.1|14008.6|14006.6|14007.2|14005.2|29
1647462990000|2022-03-16 20:36:30|14008.2|14006.2|14007.7|14005.7|14008.2|14006.2|14006.6|14004.6|14
1647463000000|2022-03-16 20:36:40|14007.6|14005.6|14006.2|14004.2|14007.6|14005.6|14005.7|14003.7|28
1647463010000|2022-03-16 20:36:50|14006.1|14004.1|14007.2|14005.2|14007.2|14005.2|14006.1|14004.1|16
1647463020000|2022-03-16 20:37:00|14007.1|14005.1|14008.5|14006.5|14008.5|14006.5|14007.1|14005.1|13
1647463030000|2022-03-16 20:37:10|14008|14006|14007.5|14005.5|14008|14006|14007.2|14005.2|14
1647463040000|2022-03-16 20:37:20|14007.3|14005.3|14006.2|14004.2|14007.5|14005.5|14005.6|14003.6|12
1647463050000|2022-03-16 20:37:30|14006.8|14004.8|14005.8|14003.8|14006.8|14004.8|14005|14003|16
1647463060000|2022-03-16 20:37:40|14006|14004|14004.6|14002.6|14006.5|14004.5|14004.6|14002.6|31
1647463070000|2022-03-16 20:37:50|14004.2|14002.2|14003.7|14001.7|14004.3|14002.3|14002.8|14000.8|23
1647463080000|2022-03-16 20:38:00|14003.6|14001.6|14004.2|14002.2|14004.2|14002.2|14003.5|14001.5|22
1647463090000|2022-03-16 20:38:10|14004|14002|14003.6|14001.6|14004.8|14002.8|14002.8|14000.8|38
1647463100000|2022-03-16 20:38:20|14003.5|14001.5|14005.7|14003.7|14005.8|14003.8|14003.2|14001.2|13
1647463110000|2022-03-16 20:38:30|14005.6|14003.6|14005.8|14003.8|14005.8|14003.8|14005.6|14003.6|3
1647463120000|2022-03-16 20:38:40|14005.7|14003.7|14005.5|14003.5|14005.7|14003.7|14005.2|14003.2|14
1647463130000|2022-03-16 20:38:50|14005.1|14003.1|14005.7|14003.7|14005.7|14003.7|14005.1|14003.1|4
1647463140000|2022-03-16 20:39:00|14005.6|14003.6|14005.6|14003.6|14005.8|14003.8|14005.2|14003.2|15
1647463150000|2022-03-16 20:39:10|14005.5|14003.5|14005.7|14003.7|14006|14004|14005.5|14003.5|18
1647463160000|2022-03-16 20:39:20|14005.6|14003.6|14005.5|14003.5|14006.1|14004.1|14005.1|14003.1|21
1647463170000|2022-03-16 20:39:30|14005.3|14003.3|14005.7|14003.7|14005.7|14003.7|14005.2|14003.2|15
1647463180000|2022-03-16 20:39:40|14005.6|14003.6|14004.8|14002.8|14006.1|14004.1|14004.5|14002.5|18
1647463190000|2022-03-16 20:39:50|14004.7|14002.7|14004.5|14002.5|14005.2|14003.2|14004.2|14002.2|14
1647463200000|2022-03-16 20:40:00|14004.3|14002.3|14006|14004|14006.5|14004.5|14004.2|14002.2|35
1647463210000|2022-03-16 20:40:10|14005.8|14003.8|14005.3|14003.3|14006.1|14004.1|14005.2|14003.2|9
1647463220000|2022-03-16 20:40:20|14005.2|14003.2|14004.8|14002.8|14005.3|14003.3|14004.1|14002.1|10
1647463230000|2022-03-16 20:40:30|14004.6|14002.6|14008.1|14006.1|14008.1|14006.1|14004.6|14002.6|38
1647463240000|2022-03-16 20:40:40|14008.3|14006.3|14009|14007|14009.5|14007.5|14008.3|14006.3|27
1647463250000|2022-03-16 20:40:50|14008.8|14006.8|14009|14007|14009.1|14007.1|14008.5|14006.5|17
1647463260000|2022-03-16 20:41:00|14008.8|14006.8|14009.5|14007.5|14009.5|14007.5|14008.7|14006.7|20
1647463270000|2022-03-16 20:41:10|14009.8|14007.8|14010|14008|14010.5|14008.5|14009.3|14007.3|61
1647463280000|2022-03-16 20:41:20|14010.1|14008.1|14009.5|14007.5|14011.1|14009.1|14009.1|14007.1|16
1647463290000|2022-03-16 20:41:30|14009.6|14007.6|14010.1|14008.1|14010.3|14008.3|14009.6|14007.6|6
1647463300000|2022-03-16 20:41:40|14009.5|14007.5|14009.6|14007.6|14010|14008|14009|14007|18
1647463310000|2022-03-16 20:41:50|14009.5|14007.5|14008.8|14006.8|14009.7|14007.7|14008.8|14006.8|20
1647463320000|2022-03-16 20:42:00|14009.1|14007.1|14011|14009|14013.2|14011.2|14009.1|14007.1|105
1647463330000|2022-03-16 20:42:10|14011.1|14009.1|14009.8|14007.8|14011.3|14009.3|14009.6|14007.6|23
1647463340000|2022-03-16 20:42:20|14010|14008|14011|14009|14011.2|14009.2|14010|14008|23
1647463350000|2022-03-16 20:42:30|14011.1|14009.1|14011|14009|14011.2|14009.2|14010.6|14008.6|8
1647463360000|2022-03-16 20:42:40|14011.1|14009.1|14014|14012|14014|14012|14011|14009|25
1647463370000|2022-03-16 20:42:50|14014.1|14012.1|14014.3|14012.3|14015.6|14013.6|14012.1|14010.1|97
1647463380000|2022-03-16 20:43:00|14014|14012|14013.7|14011.7|14015|14013|14012.1|14010.1|36
1647463390000|2022-03-16 20:43:10|14013.8|14011.8|14014.3|14012.3|14014.3|14012.3|14013.2|14011.2|19
1647463400000|2022-03-16 20:43:20|14015.3|14013.3|14015.2|14013.2|14016.6|14014.6|14015|14013|50
1647463410000|2022-03-16 20:43:30|14015.1|14013.1|14017.1|14015.1|14017.1|14015.1|14015|14013|36
1647463420000|2022-03-16 20:43:40|14016.6|14014.6|14017.1|14015.1|14017.8|14015.8|14016.2|14014.2|32
1647463430000|2022-03-16 20:43:50|14017.2|14015.2|14018.8|14016.8|14018.8|14016.8|14017|14015|37
1647463440000|2022-03-16 20:44:00|14019.5|14017.5|14020|14018|14020.6|14018.6|14018.7|14016.7|100
1647463450000|2022-03-16 20:44:10|14020.3|14018.3|14022.7|14020.7|14022.8|14020.8|14020.3|14018.3|40
1647463460000|2022-03-16 20:44:20|14022.5|14020.5|14027.8|14025.8|14028.5|14026.5|14022.5|14020.5|149
1647463470000|2022-03-16 20:44:30|14028.2|14026.2|14028|14026|14029.8|14027.8|14027.2|14025.2|124
1647463480000|2022-03-16 20:44:40|14028.2|14026.2|14027.5|14025.5|14028.6|14026.6|14027.2|14025.2|46
1647463490000|2022-03-16 20:44:50|14027.1|14025.1|14026.7|14024.7|14028.2|14026.2|14025.3|14023.3|99
1647463500000|2022-03-16 20:45:00|14027.2|14025.2|14022.1|14020.1|14027.2|14025.2|14021.1|14019.1|295
1647463510000|2022-03-16 20:45:10|14022.2|14020.2|14022.1|14020.1|14023.7|14021.7|14021.8|14019.8|17
1647463520000|2022-03-16 20:45:20|14022.2|14020.2|14020.7|14018.7|14022.7|14020.7|14020.7|14018.7|78
1647463530000|2022-03-16 20:45:30|14020.8|14018.8|14019.6|14017.6|14020.8|14018.8|14018.2|14016.2|23
1647463540000|2022-03-16 20:45:40|14019.7|14017.7|14017.7|14015.7|14019.8|14017.8|14017.6|14015.6|58
1647463550000|2022-03-16 20:45:50|14017.6|14015.6|14017.6|14015.6|14018.2|14016.2|14017.5|14015.5|24
1647463560000|2022-03-16 20:46:00|14017.7|14015.7|14018|14016|14018|14016|14017.6|14015.6|10
1647463570000|2022-03-16 20:46:10|14018.5|14016.5|14019.2|14017.2|14019.7|14017.7|14018.5|14016.5|19
1647463580000|2022-03-16 20:46:20|14019.5|14017.5|14020.3|14018.3|14020.6|14018.6|14019.5|14017.5|11
1647463590000|2022-03-16 20:46:30|14019.3|14017.3|14019.5|14017.5|14020.8|14018.8|14019.2|14017.2|23
1647463600000|2022-03-16 20:46:40|14019.6|14017.6|14019|14017|14019.6|14017.6|14018.7|14016.7|16
1647463610000|2022-03-16 20:46:50|14018.8|14016.8|14015.5|14013.5|14019.1|14017.1|14014.6|14012.6|44
1647463620000|2022-03-16 20:47:00|14015.3|14013.3|14013.5|14011.5|14015.5|14013.5|14013.5|14011.5|53
1647463630000|2022-03-16 20:47:10|14013.6|14011.6|14007.5|14005.5|14014|14012|14007|14005|85
1647463640000|2022-03-16 20:47:20|14008|14006|14010.2|14008.2|14010.3|14008.3|14007.5|14005.5|44
1647463650000|2022-03-16 20:47:30|14010.3|14008.3|14011|14009|14011.1|14009.1|14009.6|14007.6|36
1647463660000|2022-03-16 20:47:40|14010.7|14008.7|14007.7|14005.7|14011|14009|14007.7|14005.7|24
1647463670000|2022-03-16 20:47:50|14007.8|14005.8|14010.1|14008.1|14010.3|14008.3|14007.8|14005.8|23
1647463680000|2022-03-16 20:48:00|14010.3|14008.3|14010.6|14008.6|14011.5|14009.5|14009.6|14007.6|27
1647463690000|2022-03-16 20:48:10|14010.7|14008.7|14013.6|14011.6|14013.6|14011.6|14010.6|14008.6|25
1647463700000|2022-03-16 20:48:20|14013.5|14011.5|14009.8|14007.8|14013.7|14011.7|14009.8|14007.8|21
1647463710000|2022-03-16 20:48:30|14010|14008|14009.3|14007.3|14010.1|14008.1|14009.2|14007.2|13
1647463720000|2022-03-16 20:48:40|14009.2|14007.2|14007.8|14005.8|14009.5|14007.5|14007.3|14005.3|37
1647463730000|2022-03-16 20:48:50|14008|14006|14009.2|14007.2|14009.2|14007.2|14007.6|14005.6|16
1647463740000|2022-03-16 20:49:00|14009|14007|14011|14009|14011|14009|14008.1|14006.1|22
1647463750000|2022-03-16 20:49:10|14011.2|14009.2|14010.2|14008.2|14011.3|14009.3|14010|14008|13
1647463760000|2022-03-16 20:49:20|14010.1|14008.1|14010.7|14008.7|14012.2|14010.2|14010.1|14008.1|15
1647463770000|2022-03-16 20:49:30|14010.6|14008.6|14011.1|14009.1|14011.1|14009.1|14009.8|14007.8|16
1647463780000|2022-03-16 20:49:40|14011.6|14009.6|14012.5|14010.5|14012.7|14010.7|14011.5|14009.5|18
1647463790000|2022-03-16 20:49:50|14012.3|14010.3|14009.3|14007.3|14012.3|14010.3|14009|14007|9
1647463800000|2022-03-16 20:50:00|14009.5|14007.5|14012.2|14010.2|14012.2|14010.2|14007.8|14005.8|28
1647463810000|2022-03-16 20:50:10|14010.6|14008.6|14010.8|14008.8|14011.2|14009.2|14010.5|14008.5|14
1647463820000|2022-03-16 20:50:20|14011.1|14009.1|14010.5|14008.5|14011.1|14009.1|14009.3|14007.3|18
1647463830000|2022-03-16 20:50:30|14010.3|14008.3|14010.2|14008.2|14011.2|14009.2|14010.2|14008.2|16
1647463840000|2022-03-16 20:50:40|14009.8|14007.8|14010.3|14008.3|14011.1|14009.1|14009.8|14007.8|6
1647463850000|2022-03-16 20:50:50|14010.2|14008.2|14010.1|14008.1|14010.6|14008.6|14009.7|14007.7|11
1647463860000|2022-03-16 20:51:00|14010|14008|14011.3|14009.3|14011.8|14009.8|14008.5|14006.5|29
1647463870000|2022-03-16 20:51:10|14011.5|14009.5|14006.6|14004.6|14011.5|14009.5|14006.6|14004.6|32
1647463880000|2022-03-16 20:51:20|14006.7|14004.7|14006.5|14004.5|14007.2|14005.2|14006.3|14004.3|15
1647463890000|2022-03-16 20:51:30|14006.3|14004.3|14008.7|14006.7|14008.8|14006.8|14005.8|14003.8|24
1647463900000|2022-03-16 20:51:40|14009.6|14007.6|14010.7|14008.7|14010.7|14008.7|14009.2|14007.2|16
1647463910000|2022-03-16 20:51:50|14010.8|14008.8|14012|14010|14012.8|14010.8|14010.8|14008.8|17
1647463920000|2022-03-16 20:52:00|14011.8|14009.8|14013.5|14011.5|14013.8|14011.8|14011.6|14009.6|46
1647463930000|2022-03-16 20:52:10|14013.6|14011.6|14012.1|14010.1|14013.7|14011.7|14010.7|14008.7|33
1647463940000|2022-03-16 20:52:20|14012.2|14010.2|14011.1|14009.1|14012.2|14010.2|14011.1|14009.1|6
1647463950000|2022-03-16 20:52:30|14010.8|14008.8|14011.7|14009.7|14011.8|14009.8|14010.8|14008.8|10
1647463960000|2022-03-16 20:52:40|14011.6|14009.6|14008.5|14006.5|14011.6|14009.6|14008.5|14006.5|30
1647463970000|2022-03-16 20:52:50|14008.6|14006.6|14010.3|14008.3|14010.3|14008.3|14008.5|14006.5|7
1647463980000|2022-03-16 20:53:00|14010.2|14008.2|14011.6|14009.6|14011.8|14009.8|14009.8|14007.8|8
1647463990000|2022-03-16 20:53:10|14011.3|14009.3|14011.7|14009.7|14011.7|14009.7|14011.2|14009.2|4
1647464000000|2022-03-16 20:53:20|14011.8|14009.8|14012|14010|14012.2|14010.2|14011.6|14009.6|5
1647464010000|2022-03-16 20:53:30|14012.1|14010.1|14012.2|14010.2|14012.2|14010.2|14011.8|14009.8|6
1647464020000|2022-03-16 20:53:40|14012.1|14010.1|14011|14009|14012.6|14010.6|14010.7|14008.7|18
1647464030000|2022-03-16 20:53:50|14010.3|14008.3|14013.3|14011.3|14013.3|14011.3|14010.2|14008.2|15
1647464040000|2022-03-16 20:54:00|14013.5|14011.5|14013.3|14011.3|14016.7|14014.7|14012.8|14010.8|102
1647464050000|2022-03-16 20:54:10|14013.5|14011.5|14012.1|14010.1|14013.6|14011.6|14011.8|14009.8|14
1647464060000|2022-03-16 20:54:20|14012.2|14010.2|14007.3|14005.3|14012.2|14010.2|14007.1|14005.1|32
1647464070000|2022-03-16 20:54:30|14006.2|14004.2|14000.7|13998.7|14006.2|14004.2|14000.6|13998.6|73
1647464080000|2022-03-16 20:54:40|14000.8|13998.8|13999.2|13997.2|14001.6|13999.6|13998.8|13996.8|215
1647464090000|2022-03-16 20:54:50|13999.7|13997.7|13999.7|13997.7|14001|13999|13999|13997|45
1647464100000|2022-03-16 20:55:00|13999.8|13997.8|14000.1|13998.1|14000.7|13998.7|13997.5|13995.5|35
1647464110000|2022-03-16 20:55:10|14000.2|13998.2|14001.2|13999.2|14001.3|13999.3|13999.3|13997.3|15
1647464120000|2022-03-16 20:55:20|14001.5|13999.5|13998.6|13996.6|14001.6|13999.6|13998.6|13996.6|23
1647464130000|2022-03-16 20:55:30|13998.5|13996.5|13998|13996|13999|13997|13997.7|13995.7|13
1647464140000|2022-03-16 20:55:40|13997.8|13995.8|13999.1|13997.1|13999.5|13997.5|13997.6|13995.6|14
1647464150000|2022-03-16 20:55:50|13999.2|13997.2|13999.7|13997.7|13999.7|13997.7|13998.7|13996.7|12
1647464160000|2022-03-16 20:56:00|13999.6|13997.6|14001|13999|14001|13999|13998.6|13996.6|21
1647464170000|2022-03-16 20:56:10|14001.1|13999.1|14003|14001|14003|14001|14001.1|13999.1|34
1647464180000|2022-03-16 20:56:20|14002.8|14000.8|14002.5|14000.5|14003.2|14001.2|14001.2|13999.2|20
1647464190000|2022-03-16 20:56:30|14002.3|14000.3|14004.7|14002.7|14004.8|14002.8|14002.3|14000.3|13
1647464200000|2022-03-16 20:56:40|14004.8|14002.8|14002.8|14000.8|14005|14003|14002.3|14000.3|16
1647464210000|2022-03-16 20:56:50|14003|14001|14004.5|14002.5|14006.6|14004.6|14003|14001|13
1647464220000|2022-03-16 20:57:00|14004.3|14002.3|14005.7|14003.7|14005.7|14003.7|14003|14001|9
1647464230000|2022-03-16 20:57:10|14005.6|14003.6|14005.5|14003.5|14005.6|14003.6|14005.1|14003.1|8
1647464240000|2022-03-16 20:57:20|14004.3|14002.3|14003.1|14001.1|14004.3|14002.3|14003.1|14001.1|12
1647464250000|2022-03-16 20:57:30|14003|14001|14003.5|14001.5|14004.2|14002.2|14003|14001|9
1647464260000|2022-03-16 20:57:40|14003.3|14001.3|14002.7|14000.7|14003.6|14001.6|14002.7|14000.7|10
1647464270000|2022-03-16 20:57:50|14002.8|14000.8|14005.1|14003.1|14005.1|14003.1|14002.7|14000.7|12
1647464280000|2022-03-16 20:58:00|14004.7|14002.7|14003|14001|14006.5|14004.5|14003|14001|66
1647464290000|2022-03-16 20:58:10|14003.1|14001.1|14001.3|13999.3|14003.6|14001.6|14001.3|13999.3|21
1647464300000|2022-03-16 20:58:20|14001.2|13999.2|14000.6|13998.6|14001.6|13999.6|14000.3|13998.3|5
1647464310000|2022-03-16 20:58:30|14000.7|13998.7|14001.3|13999.3|14001.5|13999.5|14000.6|13998.6|11
1647464320000|2022-03-16 20:58:40|14001.6|13999.6|14002.8|14000.8|14003.2|14001.2|14001.5|13999.5|15
1647464330000|2022-03-16 20:58:50|14002.7|14000.7|14002.6|14000.6|14004.1|14002.1|14002.6|14000.6|15
1647464340000|2022-03-16 20:59:00|14002.7|14000.7|14001.2|13999.2|14003.1|14001.1|14001|13999|36
1647464350000|2022-03-16 20:59:10|14001.1|13999.1|14001.3|13999.3|14002.2|14000.2|14001.1|13999.1|15
1647464360000|2022-03-16 20:59:20|14001.6|13999.6|14001.6|13999.6|14001.7|13999.7|14000.6|13998.6|22
1647464370000|2022-03-16 20:59:30|14001.8|13999.8|14001.3|13999.3|14002.6|14000.6|14001.3|13999.3|27
1647464380000|2022-03-16 20:59:40|14001.6|13999.6|14001.8|13999.8|14002|14000|14000.5|13998.5|11
1647464390000|2022-03-16 20:59:50|14002.2|14000.2|14003.3|13998.3|14004.2|14002.2|14001.5|13998.2|52
1647464400000|2022-03-16 21:00:00|14003.2|13998.2|14003.1|13998.1|14003.2|13998.2|14003.1|13998.1|0
1647464410000|2022-03-16 21:00:10|14002.8|13997.8|14002.3|13997.3|14002.8|13997.8|14002.3|13997.3|0
1647464420000|2022-03-16 21:00:20|14001|13996|14001|13996|14001|13996|14001|13996|0
1647464430000|2022-03-16 21:00:30|14001.4|13996.4|14002.4|13997.4|14002.5|13997.5|14001.4|13996.4|0
1647464450000|2022-03-16 21:00:50|14000.9|13995.9|14003|13998|14003|13998|14000.9|13995.9|0
1647464460000|2022-03-16 21:01:00|14003.8|13998.8|14000.6|13995.6|14003.8|13998.8|14000.6|13995.6|0
1647464470000|2022-03-16 21:01:10|14001|13996|14000.6|13995.6|14001|13996|14000.6|13995.6|0
1647464480000|2022-03-16 21:01:20|14000.5|13995.5|14000.5|13995.5|14000.5|13995.5|14000.5|13995.5|0
1647464490000|2022-03-16 21:01:30|14000.4|13995.4|14000.1|13995.1|14000.4|13995.4|14000.1|13995.1|0
1647464500000|2022-03-16 21:01:40|13999.8|13994.8|13999|13994|13999.8|13994.8|13999|13994|0
1647464510000|2022-03-16 21:01:50|13999.1|13994.1|13999.1|13994.1|13999.1|13994.1|13999.1|13994.1|0
1647464530000|2022-03-16 21:02:10|13999.2|13994.2|13999.2|13994.2|13999.2|13994.2|13999.2|13994.2|0
1647464540000|2022-03-16 21:02:20|13999.4|13994.4|13999.8|13994.8|13999.8|13994.8|13999.4|13994.4|0
1647464550000|2022-03-16 21:02:30|14000|13995|13999.6|13994.6|14000|13995|13999.4|13994.4|0
1647464560000|2022-03-16 21:02:40|14000|13995|14001.7|13996.7|14001.7|13996.7|13999.9|13994.9|0
1647464570000|2022-03-16 21:02:50|13999.9|13994.9|13998.3|13993.3|13999.9|13994.9|13998.3|13993.3|0
1647464580000|2022-03-16 21:03:00|13998.2|13993.2|13997.4|13992.4|13998.2|13993.2|13997.4|13992.4|0
1647464590000|2022-03-16 21:03:10|13997.3|13992.3|13997.3|13992.3|13997.3|13992.3|13997.3|13992.3|0
1647464600000|2022-03-16 21:03:20|13997.2|13992.2|13997.4|13992.4|13997.6|13992.6|13997.2|13992.2|0
1647464610000|2022-03-16 21:03:30|13996.6|13991.6|13996.3|13991.3|13996.6|13991.6|13996.3|13991.3|0
1647464620000|2022-03-16 21:03:40|13996.2|13991.2|13996.7|13991.7|13996.7|13991.7|13996.2|13991.2|0
1647464630000|2022-03-16 21:03:50|13996.8|13991.8|13996.9|13991.9|13996.9|13991.9|13996|13991|0
1647464640000|2022-03-16 21:04:00|13996.7|13991.7|13998.4|13993.4|13998.4|13993.4|13995.8|13990.8|0
1647464650000|2022-03-16 21:04:10|13998.3|13993.3|13998.1|13993.1|13998.3|13993.3|13997.8|13992.8|0
1647464660000|2022-03-16 21:04:20|13998|13993|13998|13993|13998|13993|13997.9|13992.9|0
1647464670000|2022-03-16 21:04:30|13997.9|13992.9|13997|13992|13997.9|13992.9|13996.1|13991.1|0
1647464680000|2022-03-16 21:04:40|13997.2|13992.2|13997.1|13992.1|13997.3|13992.3|13997.1|13992.1|0
1647464690000|2022-03-16 21:04:50|13997.6|13992.6|13997.6|13992.6|13997.6|13992.6|13997.6|13992.6|0
1647464700000|2022-03-16 21:05:00|13997.5|13992.5|13997.5|13992.5|13997.6|13992.6|13997.5|13992.5|0
1647464710000|2022-03-16 21:05:10|13997.1|13992.1|13997.6|13992.6|13997.6|13992.6|13996.7|13991.7|0
1647464720000|2022-03-16 21:05:20|13997.5|13992.5|13997.5|13992.5|13997.5|13992.5|13997.5|13992.5|0
1647464740000|2022-03-16 21:05:40|13997.4|13992.4|13997.4|13992.4|13997.4|13992.4|13997.3|13992.3|0
1647464750000|2022-03-16 21:05:50|13997.3|13992.3|13997.3|13992.3|13997.3|13992.3|13997.3|13992.3|0
1647464760000|2022-03-16 21:06:00|13996.9|13991.9|13998.2|13993.2|13998.2|13993.2|13996.9|13991.9|0
1647464770000|2022-03-16 21:06:10|13998|13993|13997.3|13992.3|13998.1|13993.1|13997.2|13992.2|0
1647464780000|2022-03-16 21:06:20|13996.8|13991.8|13996.8|13991.8|13996.8|13991.8|13996.8|13991.8|0
1647464790000|2022-03-16 21:06:30|13996.7|13991.7|13996.2|13991.2|13996.7|13991.7|13995.9|13990.9|0
1647464800000|2022-03-16 21:06:40|13995.9|13990.9|13995.9|13990.9|13995.9|13990.9|13995.9|13990.9|0
1647464810000|2022-03-16 21:06:50|13996.2|13991.2|13996.2|13991.2|13996.2|13991.2|13996.2|13991.2|0
1647464820000|2022-03-16 21:07:00|13996.7|13991.7|13996.7|13991.7|13996.7|13991.7|13996.7|13991.7|0
1647464830000|2022-03-16 21:07:10|13996.6|13991.6|13996.8|13991.8|13996.8|13991.8|13996.6|13991.6|0
1647464840000|2022-03-16 21:07:20|13996.6|13991.6|13996.7|13991.7|13996.7|13991.7|13996.6|13991.6|0
1647464860000|2022-03-16 21:07:40|13997.6|13992.6|13997.6|13992.6|13997.6|13992.6|13997.6|13992.6|0
1647464870000|2022-03-16 21:07:50|13996.8|13991.8|13996.8|13991.8|13997.6|13992.6|13996.8|13991.8|0
1647464880000|2022-03-16 21:08:00|13997.6|13992.6|13997.5|13992.5|13997.6|13992.6|13996.7|13991.7|0
1647464890000|2022-03-16 21:08:10|13997.4|13992.4|13997.5|13992.5|13997.5|13992.5|13996.8|13991.8|0
1647464910000|2022-03-16 21:08:30|13997.6|13992.6|13997.7|13992.7|13997.7|13992.7|13997.6|13992.6|0
1647464920000|2022-03-16 21:08:40|13997.6|13992.6|13997.4|13992.4|13997.6|13992.6|13997.4|13992.4|0
1647464930000|2022-03-16 21:08:50|13996.7|13991.7|13996.8|13991.8|13997.5|13992.5|13996.7|13991.7|0
1647464940000|2022-03-16 21:09:00|13997.5|13992.5|13997.6|13992.6|13997.6|13992.6|13997.3|13992.3|0
1647464950000|2022-03-16 21:09:10|13997.5|13992.5|13997.5|13992.5|13997.5|13992.5|13997.5|13992.5|0
1647464960000|2022-03-16 21:09:20|13997.6|13992.6|13997.7|13992.7|13997.7|13992.7|13997.6|13992.6|0
1647464970000|2022-03-16 21:09:30|13997.6|13992.6|13997.6|13992.6|13997.6|13992.6|13997.6|13992.6|0
1647464980000|2022-03-16 21:09:40|13997.8|13992.8|13997.7|13992.7|13997.8|13992.8|13997.6|13992.6|0
1647464990000|2022-03-16 21:09:50|13997.5|13992.5|13997.2|13992.2|13997.5|13992.5|13996.8|13991.8|0
1647465000000|2022-03-16 21:10:00|13997.3|13992.3|13997.3|13992.3|13997.3|13992.3|13997.3|13992.3|0
1647465010000|2022-03-16 21:10:10|13997.2|13992.2|13997.2|13992.2|13997.2|13992.2|13997|13992|0
1647465020000|2022-03-16 21:10:20|13997.3|13992.3|13997.4|13992.4|13997.4|13992.4|13997.1|13992.1|0
1647465030000|2022-03-16 21:10:30|13997.2|13992.2|13997.3|13992.3|13997.4|13992.4|13997.2|13992.2|0
1647465060000|2022-03-16 21:11:00|13997.2|13992.2|13997.2|13992.2|13997.2|13992.2|13997.2|13992.2|0
1647465070000|2022-03-16 21:11:10|13997.4|13992.4|13997.6|13992.6|13997.6|13992.6|13997.4|13992.4|0
1647465080000|2022-03-16 21:11:20|13998|13993|13997.7|13992.7|13998|13993|13997.7|13992.7|0
1647465090000|2022-03-16 21:11:30|13997.6|13992.6|13997.7|13992.7|13997.7|13992.7|13997.5|13992.5|0
1647465100000|2022-03-16 21:11:40|13997.6|13992.6|13997.5|13992.5|13997.6|13992.6|13997.5|13992.5|0
1647465110000|2022-03-16 21:11:50|13997.3|13992.3|13997.2|13992.2|13997.3|13992.3|13997.2|13992.2|0
1647465120000|2022-03-16 21:12:00|13997.1|13992.1|13997.1|13992.1|13997.1|13992.1|13997.1|13992.1|0
1647465130000|2022-03-16 21:12:10|13997.2|13992.2|13997|13992|13997.2|13992.2|13997|13992|0
1647465140000|2022-03-16 21:12:20|13996.8|13991.8|13996.8|13991.8|13996.8|13991.8|13996.8|13991.8|0
1647465150000|2022-03-16 21:12:30|13997.1|13992.1|13997.1|13992.1|13997.1|13992.1|13996.9|13991.9|0
1647465160000|2022-03-16 21:12:40|13996.9|13991.9|13997.1|13992.1|13997.1|13992.1|13996.8|13991.8|0
1647465170000|2022-03-16 21:12:50|13997|13992|13997|13992|13997|13992|13996.8|13991.8|0
1647465180000|2022-03-16 21:13:00|13996.7|13991.7|13996.7|13991.7|13996.7|13991.7|13996.4|13991.4|0
1647465190000|2022-03-16 21:13:10|13996.6|13991.6|13996.8|13991.8|13996.8|13991.8|13996.6|13991.6|0
1647465200000|2022-03-16 21:13:20|13996.9|13991.9|13997|13992|13997|13992|13996.9|13991.9|0
1647465210000|2022-03-16 21:13:30|13997.1|13992.1|13997.1|13992.1|13997.1|13992.1|13997.1|13992.1|0
1647465220000|2022-03-16 21:13:40|13996.8|13991.8|13996.8|13991.8|13996.8|13991.8|13996.8|13991.8|0
1647465230000|2022-03-16 21:13:50|13997.1|13992.1|13997|13992|13997.1|13992.1|13997|13992|0
1647465240000|2022-03-16 21:14:00|13997.1|13992.1|13997|13992|13997.1|13992.1|13996.6|13991.6|0
1647465250000|2022-03-16 21:14:10|13996.9|13991.9|13996.9|13991.9|13996.9|13991.9|13996.8|13991.8|0
1647465260000|2022-03-16 21:14:20|13997|13992|13997.1|13992.1|13997.1|13992.1|13997|13992|0
1647465270000|2022-03-16 21:14:30|13997|13992|13996.9|13991.9|13997|13992|13996.9|13991.9|0
1647465280000|2022-03-16 21:14:40|13997|13992|13996.9|13991.9|13997|13992|13996.9|13991.9|0
1647465290000|2022-03-16 21:14:50|13996.8|13991.8|13996.8|13991.8|13996.8|13991.8|13996.8|13991.8|0
1647465320000|2022-03-16 21:15:20|13996.7|13991.7|13996.7|13991.7|13996.7|13991.7|13996.7|13991.7|0
1647465340000|2022-03-16 21:15:40|13996.3|13991.3|13996|13991|13996.7|13991.7|13996|13991|0
1647465350000|2022-03-16 21:15:50|13996.5|13991.5|13996.1|13991.1|13996.5|13991.5|13996.1|13991.1|0
1647465370000|2022-03-16 21:16:10|13996.2|13991.2|13996.2|13991.2|13996.2|13991.2|13996.2|13991.2|0
1647465390000|2022-03-16 21:16:30|13996.9|13991.9|13997.1|13992.1|13997.1|13992.1|13996.9|13991.9|0
1647465400000|2022-03-16 21:16:40|13997.5|13992.5|13997.6|13992.6|13997.6|13992.6|13997.4|13992.4|0
1647465410000|2022-03-16 21:16:50|13997.5|13992.5|13997.3|13992.3|13997.5|13992.5|13997.3|13992.3|0
1647465420000|2022-03-16 21:17:00|13997.2|13992.2|13997.2|13992.2|13997.2|13992.2|13997.2|13992.2|0
1647465430000|2022-03-16 21:17:10|13997.1|13992.1|13997.2|13992.2|13997.2|13992.2|13997.1|13992.1|0
1647465440000|2022-03-16 21:17:20|13997.1|13992.1|13997.1|13992.1|13997.1|13992.1|13997.1|13992.1|0
1647465460000|2022-03-16 21:17:40|13997.2|13992.2|13997.2|13992.2|13997.2|13992.2|13997.2|13992.2|0
1647465470000|2022-03-16 21:17:50|13997.1|13992.1|13997.2|13992.2|13997.2|13992.2|13997.1|13992.1|0
1647465490000|2022-03-16 21:18:10|13996.6|13991.6|13996.8|13991.8|13996.8|13991.8|13996.6|13991.6|0
1647465500000|2022-03-16 21:18:20|13996.9|13991.9|13996.8|13991.8|13996.9|13991.9|13996.8|13991.8|0
1647465510000|2022-03-16 21:18:30|13996.7|13991.7|13996.7|13991.7|13996.8|13991.8|13996.7|13991.7|0
1647465520000|2022-03-16 21:18:40|13996.5|13991.5|13996.6|13991.6|13996.6|13991.6|13996.5|13991.5|0
1647465530000|2022-03-16 21:18:50|13996.5|13991.5|13995.5|13990.5|13996.5|13991.5|13995.5|13990.5|0
1647465540000|2022-03-16 21:19:00|13995.4|13990.4|13995.3|13990.3|13995.4|13990.4|13995.3|13990.3|0
1647465560000|2022-03-16 21:19:20|13995.2|13990.2|13995.2|13990.2|13995.2|13990.2|13995.2|13990.2|0
1647465590000|2022-03-16 21:19:50|13995.1|13990.1|13995.1|13990.1|13995.1|13990.1|13995.1|13990.1|0
1647465600000|2022-03-16 21:20:00|13995.2|13990.2|13995.2|13990.2|13995.2|13990.2|13995.2|13990.2|0
1647465610000|2022-03-16 21:20:10|13994.8|13989.8|13994.7|13989.7|13994.8|13989.8|13994.7|13989.7|0
1647465620000|2022-03-16 21:20:20|13994.5|13989.5|13994.6|13989.6|13994.6|13989.6|13994.5|13989.5|0
1647465630000|2022-03-16 21:20:30|13995.6|13990.6|13995.6|13990.6|13995.6|13990.6|13995.6|13990.6|0
1647465640000|2022-03-16 21:20:40|13995.5|13990.5|13995.5|13990.5|13995.5|13990.5|13995.5|13990.5|0
1647465660000|2022-03-16 21:21:00|13995.4|13990.4|13995.4|13990.4|13995.4|13990.4|13995.4|13990.4|0
1647465670000|2022-03-16 21:21:10|13996|13991|13996|13991|13996|13991|13996|13991|0
1647465680000|2022-03-16 21:21:20|13995.8|13990.8|13995.3|13990.3|13995.8|13990.8|13995.3|13990.3|0
1647465690000|2022-03-16 21:21:30|13995.4|13990.4|13995.4|13990.4|13995.4|13990.4|13995.4|13990.4|0
1647465700000|2022-03-16 21:21:40|13995.3|13990.3|13995.7|13990.7|13995.7|13990.7|13995.3|13990.3|0
1647465710000|2022-03-16 21:21:50|13995.1|13990.1|13994.7|13989.7|13995.1|13990.1|13994.7|13989.7|0
1647465720000|2022-03-16 21:22:00|13994|13989|13994.8|13989.8|13994.8|13989.8|13993.9|13988.9|0
1647465730000|2022-03-16 21:22:10|13994.7|13989.7|13994.7|13989.7|13994.7|13989.7|13994.7|13989.7|0
1647465740000|2022-03-16 21:22:20|13993.4|13988.4|13993.6|13988.6|13995|13990|13993.4|13988.4|0
1647465750000|2022-03-16 21:22:30|13993.5|13988.5|13993.6|13988.6|13993.7|13988.7|13993.5|13988.5|0
1647465760000|2022-03-16 21:22:40|13993.5|13988.5|13993.6|13988.6|13993.6|13988.6|13993.5|13988.5|0
1647465770000|2022-03-16 21:22:50|13993.5|13988.5|13994.3|13989.3|13994.3|13989.3|13993.5|13988.5|0
1647465790000|2022-03-16 21:23:10|13994.2|13989.2|13994.2|13989.2|13994.2|13989.2|13994.2|13989.2|0
1647465810000|2022-03-16 21:23:30|13994.3|13989.3|13994.2|13989.2|13994.3|13989.3|13994.2|13989.2|0
1647465820000|2022-03-16 21:23:40|13994.3|13989.3|13994.2|13989.2|13994.4|13989.4|13994.2|13989.2|0
1647465830000|2022-03-16 21:23:50|13994.3|13989.3|13994.6|13989.6|13994.6|13989.6|13994.3|13989.3|0
1647465840000|2022-03-16 21:24:00|13994.5|13989.5|13994.5|13989.5|13994.5|13989.5|13994.5|13989.5|0
1647465850000|2022-03-16 21:24:10|13994.3|13989.3|13994.3|13989.3|13994.3|13989.3|13994.3|13989.3|0
1647465870000|2022-03-16 21:24:30|13994.5|13989.5|13994.7|13989.7|13994.7|13989.7|13994.4|13989.4|0
1647465880000|2022-03-16 21:24:40|13996.2|13991.2|13996.8|13991.8|13996.8|13991.8|13996.2|13991.2|0
1647465890000|2022-03-16 21:24:50|13996.5|13991.5|13996|13991|13996.6|13991.6|13995.8|13990.8|0
1647465900000|2022-03-16 21:25:00|13995.7|13990.7|13995.8|13990.8|13996|13991|13995.7|13990.7|0
1647465910000|2022-03-16 21:25:10|13995.9|13990.9|13995.9|13990.9|13995.9|13990.9|13995.9|13990.9|0
1647465920000|2022-03-16 21:25:20|13995.8|13990.8|13995.4|13990.4|13995.8|13990.8|13995.4|13990.4|0
1647465930000|2022-03-16 21:25:30|13995.7|13990.7|13995.7|13990.7|13995.7|13990.7|13995.7|13990.7|0
1647465940000|2022-03-16 21:25:40|13995.6|13990.6|13995.6|13990.6|13995.6|13990.6|13995.6|13990.6|0
1647465950000|2022-03-16 21:25:50|13995.8|13990.8|13995.8|13990.8|13995.8|13990.8|13995.8|13990.8|0
1647465960000|2022-03-16 21:26:00|13995.5|13990.5|13995.5|13990.5|13995.5|13990.5|13995.5|13990.5|0
1647465970000|2022-03-16 21:26:10|13995.6|13990.6|13995.6|13990.6|13995.6|13990.6|13995.6|13990.6|0
1647465980000|2022-03-16 21:26:20|13995.7|13990.7|13995.7|13990.7|13995.7|13990.7|13995.7|13990.7|0
1647465990000|2022-03-16 21:26:30|13995.6|13990.6|13995.6|13990.6|13995.7|13990.7|13995.6|13990.6|0
1647466010000|2022-03-16 21:26:50|13995.5|13990.5|13995.5|13990.5|13995.5|13990.5|13995.5|13990.5|0
1647466020000|2022-03-16 21:27:00|13995.6|13990.6|13995.6|13990.6|13995.6|13990.6|13995.6|13990.6|0
1647466030000|2022-03-16 21:27:10|13995.7|13990.7|13996.3|13991.3|13996.3|13991.3|13995.7|13990.7|0
1647466040000|2022-03-16 21:27:20|13996.6|13991.6|13996.7|13991.7|13996.7|13991.7|13996.6|13991.6|0
1647466060000|2022-03-16 21:27:40|13996.6|13991.6|13997.1|13992.1|13997.1|13992.1|13996.6|13991.6|0
1647466080000|2022-03-16 21:28:00|13997.5|13992.5|13997.5|13992.5|13997.5|13992.5|13997.5|13992.5|0
1647466100000|2022-03-16 21:28:20|13997.7|13992.7|13998.4|13993.4|13998.5|13993.5|13997.7|13992.7|0
1647466110000|2022-03-16 21:28:30|13998.3|13993.3|13998.5|13993.5|13998.5|13993.5|13998.2|13993.2|0
1647466120000|2022-03-16 21:28:40|13998.6|13993.6|13998.2|13993.2|13998.6|13993.6|13998.2|13993.2|0
1647466130000|2022-03-16 21:28:50|13998.1|13993.1|13998.5|13993.5|13998.6|13993.6|13998.1|13993.1|0
1647466140000|2022-03-16 21:29:00|13998.9|13993.9|13998.9|13993.9|13998.9|13993.9|13998.9|13993.9|0
1647466160000|2022-03-16 21:29:20|13999|13994|13999|13994|13999|13994|13999|13994|0
1647466170000|2022-03-16 21:29:30|13999.1|13994.1|14000.8|13995.8|14000.8|13995.8|13999.1|13994.1|0
1647466180000|2022-03-16 21:29:40|14000.9|13995.9|14000|13995|14000.9|13995.9|13999.7|13994.7|0
1647466190000|2022-03-16 21:29:50|14000.1|13995.1|14001.2|13996.2|14001.3|13996.3|14000.1|13995.1|0
1647466200000|2022-03-16 21:30:00|14000.3|13995.3|14000.4|13995.4|14000.4|13995.4|13999.7|13994.7|0
1647466210000|2022-03-16 21:30:10|14000.5|13995.5|13999.8|13994.8|14000.5|13995.5|13999.8|13994.8|0
1647466220000|2022-03-16 21:30:20|14000.6|13995.6|14000.6|13995.6|14000.6|13995.6|14000.6|13995.6|0
1647466230000|2022-03-16 21:30:30|14001.6|13996.6|14000.8|13995.8|14001.6|13996.6|14000.8|13995.8|0
1647466240000|2022-03-16 21:30:40|14000.9|13995.9|14001|13996|14001|13996|14000.9|13995.9|0
1647466260000|2022-03-16 21:31:00|14000.9|13995.9|14000.9|13995.9|14000.9|13995.9|14000.9|13995.9|0
1647466280000|2022-03-16 21:31:20|14001|13996|14000.9|13995.9|14001|13996|14000.9|13995.9|0
1647466290000|2022-03-16 21:31:30|14001|13996|14001|13996|14001|13996|14001|13996|0
1647466300000|2022-03-16 21:31:40|14000.9|13995.9|14001|13996|14001|13996|14000.1|13995.1|0
1647466310000|2022-03-16 21:31:50|14001.1|13996.1|14001.1|13996.1|14001.1|13996.1|14001.1|13996.1|0
1647466320000|2022-03-16 21:32:00|14000.8|13995.8|13999.9|13994.9|14000.8|13995.8|13999.9|13994.9|0
1647466370000|2022-03-16 21:32:50|14000.2|13995.2|14000.2|13995.2|14000.2|13995.2|14000.2|13995.2|0
1647466390000|2022-03-16 21:33:10|14000.1|13995.1|13999.9|13994.9|14000.1|13995.1|13999.9|13994.9|0
1647466420000|2022-03-16 21:33:40|13998.7|13993.7|13998.7|13993.7|13998.7|13993.7|13998.7|13993.7|0
1647466430000|2022-03-16 21:33:50|13999.3|13994.3|13999.5|13994.5|14000.1|13995.1|13999.3|13994.3|0
1647466440000|2022-03-16 21:34:00|13999.1|13994.1|13999.1|13994.1|13999.1|13994.1|13999.1|13994.1|0
1647466450000|2022-03-16 21:34:10|13999.5|13994.5|14000.2|13995.2|14000.2|13995.2|13999.4|13994.4|0
1647466500000|2022-03-16 21:35:00|14000.4|13995.4|14000.4|13995.4|14000.4|13995.4|14000.4|13995.4|0
1647466510000|2022-03-16 21:35:10|14000.2|13995.2|14000.2|13995.2|14000.2|13995.2|14000.2|13995.2|0
1647466520000|2022-03-16 21:35:20|14000.4|13995.4|14000.1|13995.1|14000.4|13995.4|14000.1|13995.1|0
1647466540000|2022-03-16 21:35:40|13999.4|13994.4|13999.4|13994.4|13999.4|13994.4|13999.4|13994.4|0
1647466560000|2022-03-16 21:36:00|13999.6|13994.6|13999.7|13994.7|13999.7|13994.7|13999.6|13994.6|0
1647466570000|2022-03-16 21:36:10|13999.8|13994.8|13999.5|13994.5|13999.8|13994.8|13999.5|13994.5|0
1647466580000|2022-03-16 21:36:20|13999.4|13994.4|13999.6|13994.6|13999.6|13994.6|13999.4|13994.4|0
1647466590000|2022-03-16 21:36:30|13999.2|13994.2|13999.2|13994.2|13999.2|13994.2|13999.2|13994.2|0
1647466600000|2022-03-16 21:36:40|13999.3|13994.3|13999.4|13994.4|13999.4|13994.4|13999.3|13994.3|0
1647466610000|2022-03-16 21:36:50|13999.3|13994.3|13999.5|13994.5|13999.5|13994.5|13999.3|13994.3|0
1647466620000|2022-03-16 21:37:00|13999.6|13994.6|13999.6|13994.6|13999.6|13994.6|13999.6|13994.6|0
1647466630000|2022-03-16 21:37:10|13999.5|13994.5|13999.6|13994.6|13999.6|13994.6|13999.5|13994.5|0
1647466640000|2022-03-16 21:37:20|13999.5|13994.5|13999.4|13994.4|13999.5|13994.5|13999.4|13994.4|0
1647466660000|2022-03-16 21:37:40|13999.3|13994.3|13998.6|13993.6|13999.3|13994.3|13998.6|13993.6|0
1647466690000|2022-03-16 21:38:10|13998.5|13993.5|13998.5|13993.5|13998.5|13993.5|13998.5|13993.5|0
1647466700000|2022-03-16 21:38:20|13998.6|13993.6|13998.6|13993.6|13998.6|13993.6|13998.6|13993.6|0
1647466710000|2022-03-16 21:38:30|13998.5|13993.5|13998.5|13993.5|13998.5|13993.5|13998.5|13993.5|0
1647466720000|2022-03-16 21:38:40|13998.6|13993.6|13997.9|13992.9|13998.6|13993.6|13997.9|13992.9|0
1647466730000|2022-03-16 21:38:50|13998.2|13993.2|13998.2|13993.2|13998.2|13993.2|13998.2|13993.2|0
1647466740000|2022-03-16 21:39:00|13998.3|13993.3|13998.3|13993.3|13998.3|13993.3|13998.3|13993.3|0
1647466770000|2022-03-16 21:39:30|13998.2|13993.2|13998.2|13993.2|13998.2|13993.2|13998.2|13993.2|0
1647466780000|2022-03-16 21:39:40|13998.9|13993.9|13998.2|13993.2|13998.9|13993.9|13998.2|13993.2|0
1647466800000|2022-03-16 21:40:00|13998.8|13993.8|13998.8|13993.8|13998.8|13993.8|13998.8|13993.8|0
1647466820000|2022-03-16 21:40:20|14000|13995|14000|13995|14000|13995|14000|13995|0
1647466830000|2022-03-16 21:40:30|14001.1|13996.1|14001.2|13996.2|14001.2|13996.2|14001.1|13996.1|0
1647466840000|2022-03-16 21:40:40|14000.5|13995.5|14001.2|13996.2|14001.2|13996.2|14000.5|13995.5|0
1647466880000|2022-03-16 21:41:20|14001.6|13996.6|14001.7|13996.7|14001.7|13996.7|14001.6|13996.6|0
1647466890000|2022-03-16 21:41:30|14001.9|13996.9|13999.4|13994.4|14001.9|13996.9|13999.4|13994.4|0
1647466900000|2022-03-16 21:41:40|14001.1|13996.1|14001.9|13996.9|14001.9|13996.9|13999.4|13994.4|0
1647466920000|2022-03-16 21:42:00|14001.6|13996.6|14002|13997|14002|13997|14001.6|13996.6|0
1647466930000|2022-03-16 21:42:10|14002.1|13997.1|14002.3|13997.3|14002.3|13997.3|14002.1|13997.1|0
1647466940000|2022-03-16 21:42:20|14001.9|13996.9|14002.3|13997.3|14002.3|13997.3|14001.9|13996.9|0
1647466960000|2022-03-16 21:42:40|14002.5|13997.5|14002.5|13997.5|14002.5|13997.5|14002.5|13997.5|0
1647466980000|2022-03-16 21:43:00|14002.6|13997.6|14002.8|13997.8|14002.8|13997.8|14002.6|13997.6|0
1647466990000|2022-03-16 21:43:10|14002.6|13997.6|14002.9|13997.9|14002.9|13997.9|14002.6|13997.6|0
1647467000000|2022-03-16 21:43:20|14003.1|13998.1|14002.9|13997.9|14003.1|13998.1|14002.9|13997.9|0
1647467010000|2022-03-16 21:43:30|14003|13998|14003|13998|14003|13998|14003|13998|0
1647467030000|2022-03-16 21:43:50|14002.8|13997.8|14002.8|13997.8|14002.8|13997.8|14002.8|13997.8|0
1647467050000|2022-03-16 21:44:10|14003|13998|14003|13998|14003|13998|14003|13998|0
1647467070000|2022-03-16 21:44:30|14003.3|13998.3|14003|13998|14003.3|13998.3|14003|13998|0
1647467080000|2022-03-16 21:44:40|14003.1|13998.1|14003.1|13998.1|14003.1|13998.1|14003.1|13998.1|0
1647467090000|2022-03-16 21:44:50|14002.9|13997.9|14002.9|13997.9|14002.9|13997.9|14002.9|13997.9|0
1647467100000|2022-03-16 21:45:00|14002.8|13997.8|14002.6|13997.6|14002.8|13997.8|14002.6|13997.6|0
1647467110000|2022-03-16 21:45:10|14002.3|13997.3|14002.6|13997.6|14002.6|13997.6|14002.3|13997.3|0
1647467140000|2022-03-16 21:45:40|14002.7|13997.7|14002.8|13997.8|14002.8|13997.8|14002.7|13997.7|0
1647467150000|2022-03-16 21:45:50|14002.9|13997.9|14002.8|13997.8|14002.9|13997.9|14002.8|13997.8|0
1647467180000|2022-03-16 21:46:20|14002.4|13997.4|14002.9|13997.9|14002.9|13997.9|14002.4|13997.4|0
1647467200000|2022-03-16 21:46:40|14002.6|13997.6|14002.9|13997.9|14002.9|13997.9|14002.6|13997.6|0
1647467210000|2022-03-16 21:46:50|14002.7|13997.7|14002.7|13997.7|14002.7|13997.7|14002.7|13997.7|0
1647467220000|2022-03-16 21:47:00|14002.4|13997.4|14002.9|13997.9|14002.9|13997.9|14002.4|13997.4|0
1647467230000|2022-03-16 21:47:10|14002.8|13997.8|14002.2|13997.2|14002.8|13997.8|14002.2|13997.2|0
1647467240000|2022-03-16 21:47:20|14002|13997|14002|13997|14002|13997|14002|13997|0
1647467250000|2022-03-16 21:47:30|14001.7|13996.7|14002|13997|14002|13997|14001.7|13996.7|0
1647467280000|2022-03-16 21:48:00|14001.9|13996.9|14002.3|13997.3|14002.3|13997.3|14001.9|13996.9|0
1647467290000|2022-03-16 21:48:10|14002.4|13997.4|14002.4|13997.4|14002.4|13997.4|14002.4|13997.4|0
1647467320000|2022-03-16 21:48:40|14002.6|13997.6|14002.6|13997.6|14002.6|13997.6|14002.6|13997.6|0
1647467330000|2022-03-16 21:48:50|14002.2|13997.2|14002|13997|14002.2|13997.2|14002|13997|0
1647467340000|2022-03-16 21:49:00|14002.1|13997.1|14002.1|13997.1|14002.1|13997.1|14002.1|13997.1|0
1647467350000|2022-03-16 21:49:10|14002|13997|14001.8|13996.8|14002|13997|14001.8|13996.8|0
1647467360000|2022-03-16 21:49:20|14001.2|13996.2|14001.8|13996.8|14001.8|13996.8|14001.2|13996.2|0
1647467370000|2022-03-16 21:49:30|14002.9|13997.9|14002.9|13997.9|14002.9|13997.9|14002.9|13997.9|0
1647467390000|2022-03-16 21:49:50|14002|13997|14002.4|13997.4|14002.4|13997.4|14002|13997|0
1647467400000|2022-03-16 21:50:00|14002.7|13997.7|14002.7|13997.7|14002.7|13997.7|14002.7|13997.7|0
1647467420000|2022-03-16 21:50:20|14002.6|13997.6|14002.2|13997.2|14002.6|13997.6|14002.2|13997.2|0
1647467430000|2022-03-16 21:50:30|14002.1|13997.1|14001.7|13996.7|14002.1|13997.1|14001.7|13996.7|0
1647467440000|2022-03-16 21:50:40|14001.9|13996.9|14001.8|13996.8|14001.9|13996.9|14001.8|13996.8|0
1647467470000|2022-03-16 21:51:10|14001.5|13996.5|14001.5|13996.5|14001.5|13996.5|14001.5|13996.5|0
1647467530000|2022-03-16 21:52:10|14001.4|13996.4|14001.4|13996.4|14001.4|13996.4|14000.8|13995.8|0
1647467540000|2022-03-16 21:52:20|14001.8|13996.8|14001.8|13996.8|14001.8|13996.8|14001.8|13996.8|0
1647467550000|2022-03-16 21:52:30|14001.7|13996.7|14001.7|13996.7|14001.7|13996.7|14001.7|13996.7|0
1647467600000|2022-03-16 21:53:20|14000.8|13995.8|14000.8|13995.8|14001.7|13996.7|14000.8|13995.8|0
1647467650000|2022-03-16 21:54:10|14001|13996|14001|13996|14001|13996|14001|13996|0
1647467660000|2022-03-16 21:54:20|14000.9|13995.9|14000.9|13995.9|14000.9|13995.9|14000.9|13995.9|0
1647467680000|2022-03-16 21:54:40|14000.8|13995.8|14000.5|13995.5|14000.8|13995.8|14000.5|13995.5|0
1647467710000|2022-03-16 21:55:10|14000.7|13995.7|14000.7|13995.7|14000.7|13995.7|14000.7|13995.7|0
1647467720000|2022-03-16 21:55:20|14000.3|13995.3|14000.3|13995.3|14000.3|13995.3|14000.3|13995.3|0
1647467730000|2022-03-16 21:55:30|14000.4|13995.4|14000.4|13995.4|14000.4|13995.4|14000.4|13995.4|0
1647467740000|2022-03-16 21:55:40|13999.9|13994.9|13999.9|13994.9|13999.9|13994.9|13999.9|13994.9|0
1647467760000|2022-03-16 21:56:00|13999.7|13994.7|13999.9|13994.9|13999.9|13994.9|13999.7|13994.7|0
1647467770000|2022-03-16 21:56:10|13999.8|13994.8|13999.8|13994.8|13999.8|13994.8|13999.8|13994.8|0
1647467790000|2022-03-16 21:56:30|13999.6|13994.6|13999.6|13994.6|13999.6|13994.6|13999.6|13994.6|0
1647467800000|2022-03-16 21:56:40|13999.7|13994.7|13999.8|13994.8|13999.8|13994.8|13999.7|13994.7|0
1647467810000|2022-03-16 21:56:50|14000.1|13995.1|14000.1|13995.1|14000.1|13995.1|14000.1|13995.1|0
1647467820000|2022-03-16 21:57:00|13999.6|13994.6|13999.4|13994.4|13999.6|13994.6|13999.3|13994.3|0
1647467830000|2022-03-16 21:57:10|13999.9|13994.9|13999.3|13994.3|13999.9|13994.9|13999.3|13994.3|0
1647467840000|2022-03-16 21:57:20|13999.4|13994.4|13999.4|13994.4|13999.4|13994.4|13999.4|13994.4|0
1647467860000|2022-03-16 21:57:40|14000.2|13995.2|14000|13995|14001.2|13996.2|14000|13995|0
1647467870000|2022-03-16 21:57:50|14000.8|13995.8|14000.4|13995.4|14000.8|13995.8|14000.4|13995.4|0
1647467880000|2022-03-16 21:58:00|14000.5|13995.5|14000.8|13995.8|14000.8|13995.8|14000.4|13995.4|0
1647467910000|2022-03-16 21:58:30|14000.7|13995.7|14000.7|13995.7|14000.7|13995.7|14000.7|13995.7|0
1647467930000|2022-03-16 21:58:50|14000.8|13995.8|14000.8|13995.8|14000.8|13995.8|14000.8|13995.8|0
1647467940000|2022-03-16 21:59:00|14000.7|13995.7|14000.8|13995.8|14000.8|13995.8|14000.6|13995.6|0
1647467950000|2022-03-16 21:59:10|14000.6|13995.6|14000.3|13995.3|14000.6|13995.6|14000.3|13995.3|0
1647467960000|2022-03-16 21:59:20|13999.2|13994.2|13999.4|13994.4|14000.1|13995.1|13999.2|13994.2|0
1647467980000|2022-03-16 21:59:40|13999.5|13994.5|13999.3|13994.3|13999.7|13994.7|13999.2|13994.2|0
1647467990000|2022-03-16 21:59:50|13999|13994|13998.6|13993.6|13999|13994|13998.5|13993.5|0
1647468000000|2022-03-16 22:00:00|13995.2|13993.2|13986.7|13984.7|13999.2|13997.2|13986.5|13984.5|134
1647468010000|2022-03-16 22:00:10|13987.5|13985.5|13988|13986|13990.5|13988.5|13987.5|13985.5|33
1647468020000|2022-03-16 22:00:20|13988.1|13986.1|13986.1|13984.1|13988.1|13986.1|13985.5|13983.5|29
1647468030000|2022-03-16 22:00:30|13987|13985|13987.1|13985.1|13987.1|13985.1|13986.6|13984.6|29
1647468040000|2022-03-16 22:00:40|13986.3|13984.3|13987.6|13985.6|13988|13986|13984.8|13982.8|54
1647468050000|2022-03-16 22:00:50|13987.7|13985.7|13987.8|13985.8|13988.3|13986.3|13986.6|13984.6|12
1647468060000|2022-03-16 22:01:00|13988|13986|13989.7|13987.7|13989.8|13987.8|13988|13986|23
1647468070000|2022-03-16 22:01:10|13989.8|13987.8|13989.1|13987.1|13990.1|13988.1|13988.6|13986.6|8
1647468080000|2022-03-16 22:01:20|13989.6|13987.6|13990.3|13988.3|13990.5|13988.5|13989.1|13987.1|9
1647468090000|2022-03-16 22:01:30|13990.6|13988.6|13987.2|13985.2|13990.6|13988.6|13987.2|13985.2|25
1647468100000|2022-03-16 22:01:40|13987.1|13985.1|13987.8|13985.8|13988.3|13986.3|13986.1|13984.1|17
1647468110000|2022-03-16 22:01:50|13987.5|13985.5|13985.8|13983.8|13987.7|13985.7|13985.8|13983.8|17
1647468120000|2022-03-16 22:02:00|13985.1|13983.1|13986|13984|13986|13984|13984.3|13982.3|34
1647468130000|2022-03-16 22:02:10|13985.8|13983.8|13984.1|13982.1|13986.2|13984.2|13983.7|13981.7|27
1647468140000|2022-03-16 22:02:20|13984.3|13982.3|13984.6|13982.6|13985.2|13983.2|13982.2|13980.2|43
1647468150000|2022-03-16 22:02:30|13984.5|13982.5|13984.2|13982.2|13984.5|13982.5|13981.8|13979.8|32
1647468160000|2022-03-16 22:02:40|13984.1|13982.1|13987.3|13985.3|13988.7|13986.7|13982.8|13980.8|22
1647468170000|2022-03-16 22:02:50|13987.5|13985.5|13988.3|13986.3|13988.7|13986.7|13987.5|13985.5|15
1647468180000|2022-03-16 22:03:00|13987.7|13985.7|13986|13984|13987.7|13985.7|13985.5|13983.5|11
1647468190000|2022-03-16 22:03:10|13986.1|13984.1|13986.3|13984.3|13987.1|13985.1|13986.1|13984.1|4
1647468200000|2022-03-16 22:03:20|13986.2|13984.2|13986.2|13984.2|13986.7|13984.7|13985.1|13983.1|8
1647468210000|2022-03-16 22:03:30|13986.6|13984.6|13985.5|13983.5|13987.2|13985.2|13983.7|13981.7|40
1647468220000|2022-03-16 22:03:40|13985.7|13983.7|13983.8|13981.8|13985.7|13983.7|13983.7|13981.7|10
1647468230000|2022-03-16 22:03:50|13984|13982|13983.2|13981.2|13985|13983|13982.8|13980.8|10
1647468240000|2022-03-16 22:04:00|13983.1|13981.1|13982.1|13980.1|13983.6|13981.6|13981.8|13979.8|23
1647468250000|2022-03-16 22:04:10|13982|13980|13982.1|13980.1|13982.8|13980.8|13981.7|13979.7|2
1647468260000|2022-03-16 22:04:20|13982.5|13980.5|13979.7|13977.7|13982.7|13980.7|13979.7|13977.7|32
1647468270000|2022-03-16 22:04:30|13979.6|13977.6|13981.3|13979.3|13981.7|13979.7|13979.6|13977.6|33
1647468280000|2022-03-16 22:04:40|13981.2|13979.2|13980.6|13978.6|13981.2|13979.2|13980.2|13978.2|17
1647468290000|2022-03-16 22:04:50|13980.7|13978.7|13981|13979|13981.1|13979.1|13980.7|13978.7|12
1647468300000|2022-03-16 22:05:00|13980.7|13978.7|13983.7|13981.7|13983.7|13981.7|13980.6|13978.6|35
1647468310000|2022-03-16 22:05:10|13983.8|13981.8|13982|13980|13983.8|13981.8|13982|13980|11
1647468320000|2022-03-16 22:05:20|13982.1|13980.1|13982.7|13980.7|13982.7|13980.7|13982.1|13980.1|7
1647468330000|2022-03-16 22:05:30|13982.6|13980.6|13982.8|13980.8|13983|13981|13982|13980|17
1647468340000|2022-03-16 22:05:40|13982.7|13980.7|13982.7|13980.7|13984.3|13982.3|13982.5|13980.5|81
1647468350000|2022-03-16 22:05:50|13983|13981|13982.2|13980.2|13984|13982|13982.2|13980.2|20
1647468360000|2022-03-16 22:06:00|13982.7|13980.7|13982.8|13980.8|13983.1|13981.1|13982.3|13980.3|22
1647468370000|2022-03-16 22:06:10|13983|13981|13983.3|13981.3|13984.1|13982.1|13983|13981|18
1647468380000|2022-03-16 22:06:20|13983.5|13981.5|13982.2|13980.2|13983.5|13981.5|13982.2|13980.2|27
1647468390000|2022-03-16 22:06:30|13982.3|13980.3|13982|13980|13982.8|13980.8|13982|13980|21
1647468400000|2022-03-16 22:06:40|13982.1|13980.1|13982.6|13980.6|13982.8|13980.8|13982.1|13980.1|5
1647468410000|2022-03-16 22:06:50|13982.7|13980.7|13983.3|13981.3|13983.7|13981.7|13982.7|13980.7|6
1647468420000|2022-03-16 22:07:00|13983.5|13981.5|13983.1|13981.1|13983.5|13981.5|13982.5|13980.5|8
1647468430000|2022-03-16 22:07:10|13983.8|13981.8|13982.7|13980.7|13983.8|13981.8|13982.7|13980.7|20
1647468440000|2022-03-16 22:07:20|13982.8|13980.8|13981.8|13979.8|13982.8|13980.8|13981.8|13979.8|5
1647468450000|2022-03-16 22:07:30|13982.1|13980.1|13982.8|13980.8|13983|13981|13981.8|13979.8|5
1647468460000|2022-03-16 22:07:40|13983|13981|13981.7|13979.7|13983|13981|13981.6|13979.6|7
1647468470000|2022-03-16 22:07:50|13981.5|13979.5|13981.7|13979.7|13982.2|13980.2|13981.5|13979.5|2
1647468480000|2022-03-16 22:08:00|13981.6|13979.6|13980.2|13978.2|13981.6|13979.6|13980.2|13978.2|22
1647468490000|2022-03-16 22:08:10|13980.1|13978.1|13980|13978|13980.6|13978.6|13979.8|13977.8|8
1647468500000|2022-03-16 22:08:20|13980.6|13978.6|13980|13978|13981|13979|13979.8|13977.8|22
1647468510000|2022-03-16 22:08:30|13978.7|13976.7|13979.1|13977.1|13979.8|13977.8|13978.7|13976.7|32
1647468520000|2022-03-16 22:08:40|13979.2|13977.2|13979.5|13977.5|13980|13978|13978.7|13976.7|10
1647468530000|2022-03-16 22:08:50|13979.3|13977.3|13979.3|13977.3|13979.5|13977.5|13979.1|13977.1|2
1647468540000|2022-03-16 22:09:00|13979.6|13977.6|13981.5|13979.5|13981.5|13979.5|13979.3|13977.3|18
1647468550000|2022-03-16 22:09:10|13981.7|13979.7|13981.6|13979.6|13981.7|13979.7|13980.6|13978.6|18
1647468560000|2022-03-16 22:09:20|13981.5|13979.5|13981.8|13979.8|13981.8|13979.8|13980.8|13978.8|7
1647468570000|2022-03-16 22:09:30|13981.7|13979.7|13982.6|13980.6|13982.6|13980.6|13981.3|13979.3|13
1647468580000|2022-03-16 22:09:40|13982.8|13980.8|13983.1|13981.1|13983.8|13981.8|13982.2|13980.2|14
1647468590000|2022-03-16 22:09:50|13983.2|13981.2|13983.3|13981.3|13983.6|13981.6|13982.8|13980.8|4
1647468600000|2022-03-16 22:10:00|13983.2|13981.2|13983.3|13981.3|13983.3|13981.3|13983.1|13981.1|20
1647468610000|2022-03-16 22:10:10|13983.2|13981.2|13982.7|13980.7|13984|13982|13982.7|13980.7|33
1647468620000|2022-03-16 22:10:20|13982.5|13980.5|13982.2|13980.2|13982.7|13980.7|13982.1|13980.1|5
1647468630000|2022-03-16 22:10:30|13982.3|13980.3|13983.2|13981.2|13983.2|13981.2|13982.3|13980.3|10
1647468640000|2022-03-16 22:10:40|13982.7|13980.7|13983.1|13981.1|13983.1|13981.1|13982.7|13980.7|3
1647468650000|2022-03-16 22:10:50|13982.3|13980.3|13982.3|13980.3|13982.7|13980.7|13981.6|13979.6|21
1647468660000|2022-03-16 22:11:00|13982.5|13980.5|13983.1|13981.1|13983.1|13981.1|13982.3|13980.3|2
1647468670000|2022-03-16 22:11:10|13983|13981|13983.7|13981.7|13983.7|13981.7|13983|13981|3
1647468680000|2022-03-16 22:11:20|13983.6|13981.6|13980.6|13978.6|13983.6|13981.6|13980|13978|42
1647468690000|2022-03-16 22:11:30|13980.5|13978.5|13980.2|13978.2|13981.1|13979.1|13980.2|13978.2|5
1647468700000|2022-03-16 22:11:40|13979.8|13977.8|13977.2|13975.2|13979.8|13977.8|13976|13974|45
1647468710000|2022-03-16 22:11:50|13975.7|13973.7|13977.6|13975.6|13977.6|13975.6|13975.6|13973.6|38
1647468720000|2022-03-16 22:12:00|13977.7|13975.7|13978.8|13976.8|13979.5|13977.5|13977.7|13975.7|7
1647468730000|2022-03-16 22:12:10|13978.2|13976.2|13978.1|13976.1|13978.7|13976.7|13977.1|13975.1|13
1647468740000|2022-03-16 22:12:20|13978|13976|13978.7|13976.7|13978.7|13976.7|13977.7|13975.7|3
1647468750000|2022-03-16 22:12:30|13979.1|13977.1|13977.7|13975.7|13979.1|13977.1|13976.8|13974.8|11
1647468760000|2022-03-16 22:12:40|13977.8|13975.8|13978.7|13976.7|13978.7|13976.7|13977.7|13975.7|6
1647468770000|2022-03-16 22:12:50|13978.1|13976.1|13978.1|13976.1|13978.1|13976.1|13977.6|13975.6|4
1647468780000|2022-03-16 22:13:00|13978.2|13976.2|13978|13976|13978.2|13976.2|13978|13976|4
1647468790000|2022-03-16 22:13:10|13977.8|13975.8|13978|13976|13978.6|13976.6|13977.8|13975.8|5
1647468800000|2022-03-16 22:13:20|13978.1|13976.1|13978.3|13976.3|13978.3|13976.3|13978|13976|0
1647468810000|2022-03-16 22:13:30|13977.1|13975.1|13976.7|13974.7|13977.2|13975.2|13976.7|13974.7|5
1647468820000|2022-03-16 22:13:40|13976.6|13974.6|13975.8|13973.8|13976.6|13974.6|13975.5|13973.5|11
1647468830000|2022-03-16 22:13:50|13975.6|13973.6|13977.1|13975.1|13978|13976|13975.6|13973.6|14
1647468840000|2022-03-16 22:14:00|13977.5|13975.5|13978.3|13976.3|13978.7|13976.7|13977.5|13975.5|7
1647468850000|2022-03-16 22:14:10|||||||||3
1647468860000|2022-03-16 22:14:20|13978.2|13976.2|13976.2|13974.2|13978.6|13976.6|13976.2|13974.2|19
1647468870000|2022-03-16 22:14:30|13976.7|13974.7|13976.3|13974.3|13976.8|13974.8|13975.7|13973.7|24
1647468880000|2022-03-16 22:14:40|13976.5|13974.5|13975.7|13973.7|13976.5|13974.5|13975.6|13973.6|9
1647468890000|2022-03-16 22:14:50|13976|13974|13974.5|13972.5|13976|13974|13974.3|13972.3|14
1647468900000|2022-03-16 22:15:00|13974.2|13972.2|13977|13975|13977.2|13975.2|13974|13972|22
1647468910000|2022-03-16 22:15:10|13976.3|13974.3|13977.1|13975.1|13977.2|13975.2|13976.1|13974.1|13
1647468920000|2022-03-16 22:15:20|13977|13975|13977.1|13975.1|13977.1|13975.1|13977|13975|0
1647468930000|2022-03-16 22:15:30|13976.6|13974.6|13976.6|13974.6|13976.8|13974.8|13976.6|13974.6|5
1647468940000|2022-03-16 22:15:40|13976.7|13974.7|13976|13974|13976.7|13974.7|13975.2|13973.2|26
1647468950000|2022-03-16 22:15:50|13976.1|13974.1|13975.3|13973.3|13976.3|13974.3|13975.3|13973.3|11
1647468960000|2022-03-16 22:16:00|13975.5|13973.5|13975.2|13973.2|13975.5|13973.5|13974.8|13972.8|2
1647468970000|2022-03-16 22:16:10|13975.1|13973.1|13975.6|13973.6|13975.6|13973.6|13975.1|13973.1|2
1647468980000|2022-03-16 22:16:20|13975.5|13973.5|13974.3|13972.3|13975.8|13973.8|13974.3|13972.3|10
1647468990000|2022-03-16 22:16:30|13974.1|13972.1|13974.6|13972.6|13975|13973|13973.6|13971.6|18
1647469000000|2022-03-16 22:16:40|13974.7|13972.7|13974.3|13972.3|13975|13973|13973.8|13971.8|14
1647469010000|2022-03-16 22:16:50|13974.2|13972.2|13975|13973|13975|13973|13973.8|13971.8|4
1647469020000|2022-03-16 22:17:00|13975.1|13973.1|13976.1|13974.1|13976.5|13974.5|13975.1|13973.1|8
1647469030000|2022-03-16 22:17:10|13976.2|13974.2|13975.2|13973.2|13976.2|13974.2|13975|13973|10
1647469040000|2022-03-16 22:17:20|13975.1|13973.1|13975.1|13973.1|13975.1|13973.1|13975.1|13973.1|0
1647469050000|2022-03-16 22:17:30|13974.8|13972.8|13974.8|13972.8|13975|13973|13974.6|13972.6|3
1647469060000|2022-03-16 22:17:40|13974.7|13972.7|13974.6|13972.6|13975|13973|13974.6|13972.6|5
1647469070000|2022-03-16 22:17:50|13974.5|13972.5|13974.6|13972.6|13974.6|13972.6|13974.3|13972.3|9
1647469080000|2022-03-16 22:18:00|13974.8|13972.8|13975.7|13973.7|13975.7|13973.7|13974.8|13972.8|9
1647469090000|2022-03-16 22:18:10|13975.8|13973.8|13975.7|13973.7|13976.1|13974.1|13975.7|13973.7|2
1647469100000|2022-03-16 22:18:20|13976.2|13974.2|13975.7|13973.7|13976.5|13974.5|13975.7|13973.7|3
1647469110000|2022-03-16 22:18:30|13975.6|13973.6|13974.3|13972.3|13976|13974|13974.3|13972.3|7
1647469120000|2022-03-16 22:18:40|13974.5|13972.5|13974.7|13972.7|13974.7|13972.7|13974.5|13972.5|5
1647469130000|2022-03-16 22:18:50|13974.6|13972.6|13975.1|13973.1|13975.6|13973.6|13974.6|13972.6|6
1647469140000|2022-03-16 22:19:00|13975.5|13973.5|13975.5|13973.5|13975.5|13973.5|13975.5|13973.5|3
1647469150000|2022-03-16 22:19:10|13975.2|13973.2|13975.7|13973.7|13975.8|13973.8|13975.2|13973.2|4
1647469160000|2022-03-16 22:19:20|13975.2|13973.2|13975|13973|13975.3|13973.3|13974.8|13972.8|7
1647469170000|2022-03-16 22:19:30|13973.8|13971.8|13974.8|13972.8|13974.8|13972.8|13973.8|13971.8|22
1647469180000|2022-03-16 22:19:40|13975|13973|13976.5|13974.5|13976.5|13974.5|13975|13973|15
1647469190000|2022-03-16 22:19:50|13976.1|13974.1|13974|13972|13976.3|13974.3|13973.2|13971.2|29
1647469200000|2022-03-16 22:20:00|13974.2|13972.2|13974|13972|13974.3|13972.3|13973|13971|19
1647469210000|2022-03-16 22:20:10|13973.8|13971.8|13972.1|13970.1|13973.8|13971.8|13972|13970|14
1647469220000|2022-03-16 22:20:20|13972|13970|13969.8|13967.8|13972|13970|13968.7|13966.7|48
1647469230000|2022-03-16 22:20:30|13969.7|13967.7|13969.7|13967.7|13970.7|13968.7|13969.6|13967.6|9
1647469240000|2022-03-16 22:20:40|13969.1|13967.1|13969.5|13967.5|13969.7|13967.7|13969.1|13967.1|13
1647469250000|2022-03-16 22:20:50|13969.3|13967.3|13969.2|13967.2|13969.5|13967.5|13969.1|13967.1|5
1647469260000|2022-03-16 22:21:00|13969.3|13967.3|13970.3|13968.3|13970.6|13968.6|13969.3|13967.3|2
1647469270000|2022-03-16 22:21:10|13970.2|13968.2|13969.7|13967.7|13970.6|13968.6|13969.6|13967.6|5
1647469280000|2022-03-16 22:21:20|13969.6|13967.6|13970.7|13968.7|13970.7|13968.7|13969.2|13967.2|13
1647469290000|2022-03-16 22:21:30|13970.6|13968.6|13970.2|13968.2|13970.7|13968.7|13970.1|13968.1|3
1647469300000|2022-03-16 22:21:40|13970.3|13968.3|13970.2|13968.2|13970.8|13968.8|13970.2|13968.2|9
1647469310000|2022-03-16 22:21:50|13969.8|13967.8|13970.2|13968.2|13970.6|13968.6|13969.8|13967.8|3
1647469320000|2022-03-16 22:22:00|13970.6|13968.6|13971.6|13969.6|13971.6|13969.6|13970.6|13968.6|70
1647469330000|2022-03-16 22:22:10|13971.8|13969.8|13971.3|13969.3|13972.5|13970.5|13971.3|13969.3|16
1647469340000|2022-03-16 22:22:20|13971.2|13969.2|13969.6|13967.6|13971.2|13969.2|13969.6|13967.6|21
1647469350000|2022-03-16 22:22:30|13969.2|13967.2|13969.2|13967.2|13969.3|13967.3|13968.8|13966.8|3
1647469360000|2022-03-16 22:22:40|13969.1|13967.1|13968|13966|13969.3|13967.3|13968|13966|13
1647469370000|2022-03-16 22:22:50|13967.6|13965.6|13966.5|13964.5|13968|13966|13966.3|13964.3|17
1647469380000|2022-03-16 22:23:00|13966.3|13964.3|13966.3|13964.3|13966.5|13964.5|13965.3|13963.3|19
1647469390000|2022-03-16 22:23:10|13966.2|13964.2|13965.6|13963.6|13966.2|13964.2|13965.2|13963.2|10
1647469400000|2022-03-16 22:23:20|13965.5|13963.5|13966.5|13964.5|13966.5|13964.5|13965.1|13963.1|13
1647469410000|2022-03-16 22:23:30|13968.6|13966.6|13969.7|13967.7|13970.2|13968.2|13968.5|13966.5|28
1647469420000|2022-03-16 22:23:40|13969.5|13967.5|13968.7|13966.7|13969.7|13967.7|13968.7|13966.7|2
1647469430000|2022-03-16 22:23:50|13968.6|13966.6|13970|13968|13970.7|13968.7|13968.2|13966.2|26
1647469440000|2022-03-16 22:24:00|13969.8|13967.8|13968.7|13966.7|13970.3|13968.3|13968.2|13966.2|9
1647469450000|2022-03-16 22:24:10|13968.8|13966.8|13967.6|13965.6|13968.8|13966.8|13967.6|13965.6|2
1647469460000|2022-03-16 22:24:20|13967.7|13965.7|13967.8|13965.8|13968.1|13966.1|13967.3|13965.3|3
1647469470000|2022-03-16 22:24:30|13968|13966|13968.8|13966.8|13968.8|13966.8|13967.7|13965.7|12
1647469480000|2022-03-16 22:24:40|13968.7|13966.7|13967.2|13965.2|13969.1|13967.1|13967.2|13965.2|13
1647469490000|2022-03-16 22:24:50|13967.1|13965.1|13967.6|13965.6|13967.8|13965.8|13967.1|13965.1|9
1647469500000|2022-03-16 22:25:00|13967.2|13965.2|13965.7|13963.7|13967.6|13965.6|13965.5|13963.5|6
1647469510000|2022-03-16 22:25:10|13965.6|13963.6|13966.8|13964.8|13967.5|13965.5|13964.2|13962.2|44
1647469520000|2022-03-16 22:25:20|13967|13965|13965.7|13963.7|13967.1|13965.1|13965.3|13963.3|4
1647469530000|2022-03-16 22:25:30|13965.8|13963.8|13963|13961|13966|13964|13963|13961|17
1647469540000|2022-03-16 22:25:40|13963.1|13961.1|13963.3|13961.3|13964.5|13962.5|13962.8|13960.8|20
1647469550000|2022-03-16 22:25:50|13962.8|13960.8|13964|13962|13964|13962|13962.2|13960.2|21
1647469560000|2022-03-16 22:26:00|13963.8|13961.8|13964.3|13962.3|13964.5|13962.5|13963.7|13961.7|2
1647469570000|2022-03-16 22:26:10|13964.2|13962.2|13963.5|13961.5|13964.2|13962.2|13963.3|13961.3|0
1647469580000|2022-03-16 22:26:20|13963.8|13961.8|13965|13963|13965.5|13963.5|13963.7|13961.7|13
1647469590000|2022-03-16 22:26:30|13965.1|13963.1|13966.3|13964.3|13966.3|13964.3|13965.1|13963.1|5
1647469600000|2022-03-16 22:26:40|13966.6|13964.6|13966.2|13964.2|13966.8|13964.8|13966.2|13964.2|5
1647469610000|2022-03-16 22:26:50|13965.8|13963.8|13965.7|13963.7|13966.2|13964.2|13965.5|13963.5|4
1647469620000|2022-03-16 22:27:00|13966.6|13964.6|13967.6|13965.6|13967.7|13965.7|13966.3|13964.3|11
1647469630000|2022-03-16 22:27:10|13967.7|13965.7|13968.7|13966.7|13968.8|13966.8|13967.1|13965.1|10
1647469640000|2022-03-16 22:27:20|13968.8|13966.8|13969.6|13967.6|13969.6|13967.6|13968.7|13966.7|8
1647469650000|2022-03-16 22:27:30|13969.2|13967.2|13966.2|13964.2|13969.5|13967.5|13965.6|13963.6|30
1647469660000|2022-03-16 22:27:40|13966.3|13964.3|13965.8|13963.8|13966.3|13964.3|13965.1|13963.1|18
1647469670000|2022-03-16 22:27:50|13966|13964|13965.6|13963.6|13966.1|13964.1|13965.6|13963.6|4
1647469680000|2022-03-16 22:28:00|13965.3|13963.3|13964.1|13962.1|13965.3|13963.3|13963.7|13961.7|11
1647469690000|2022-03-16 22:28:10|13964.3|13962.3|13962.5|13960.5|13964.6|13962.6|13962.2|13960.2|29
1647469700000|2022-03-16 22:28:20|13962.8|13960.8|13962.1|13960.1|13962.8|13960.8|13961.8|13959.8|10
1647469710000|2022-03-16 22:28:30|13962.2|13960.2|13961.8|13959.8|13962.5|13960.5|13961.5|13959.5|8
1647469720000|2022-03-16 22:28:40|13961.7|13959.7|13964.6|13962.6|13965.5|13963.5|13961.5|13959.5|35
1647469730000|2022-03-16 22:28:50|13964.7|13962.7|13966.7|13964.7|13967|13965|13964.6|13962.6|10
1647469740000|2022-03-16 22:29:00|13966.8|13964.8|13966.7|13964.7|13967.2|13965.2|13966.7|13964.7|4
1647469750000|2022-03-16 22:29:10|13966.2|13964.2|13967.2|13965.2|13967.2|13965.2|13966.2|13964.2|6
1647469760000|2022-03-16 22:29:20|13967.1|13965.1|13967.2|13965.2|13967.2|13965.2|13966.8|13964.8|2
1647469770000|2022-03-16 22:29:30|13967.3|13965.3|13967.2|13965.2|13967.3|13965.3|13966.8|13964.8|4
1647469780000|2022-03-16 22:29:40|13967.3|13965.3|13967.3|13965.3|13967.3|13965.3|13967.1|13965.1|3
1647469790000|2022-03-16 22:29:50|13969.7|13967.7|13970.5|13968.5|13970.5|13968.5|13969.7|13967.7|14
1647469800000|2022-03-16 22:30:00|13970.6|13968.6|13972.5|13970.5|13972.6|13970.6|13970.6|13968.6|33
1647469810000|2022-03-16 22:30:10|13972.6|13970.6|13970.6|13968.6|13973.1|13971.1|13970.1|13968.1|23
1647469820000|2022-03-16 22:30:20|13970.5|13968.5|13970.3|13968.3|13970.8|13968.8|13970.1|13968.1|10
1647469830000|2022-03-16 22:30:30|13970.2|13968.2|13967.6|13965.6|13970.6|13968.6|13967.6|13965.6|23
1647469840000|2022-03-16 22:30:40|13967.3|13965.3|13967.2|13965.2|13967.5|13965.5|13966.7|13964.7|10
1647469850000|2022-03-16 22:30:50|13966.8|13964.8|13966.6|13964.6|13966.8|13964.8|13966|13964|13
1647469860000|2022-03-16 22:31:00|13966.7|13964.7|13963.5|13961.5|13966.7|13964.7|13963.5|13961.5|8
1647469870000|2022-03-16 22:31:10|13962.1|13960.1|13960.7|13958.7|13962.7|13960.7|13960.2|13958.2|27
1647469880000|2022-03-16 22:31:20|13960.6|13958.6|13959.7|13957.7|13960.6|13958.6|13959.3|13957.3|8
1647469890000|2022-03-16 22:31:30|13959.8|13957.8|13960.8|13958.8|13962.1|13960.1|13959.7|13957.7|17
1647469900000|2022-03-16 22:31:40|13961|13959|13960|13958|13961.1|13959.1|13960|13958|10
1647469910000|2022-03-16 22:31:50|13960.1|13958.1|13960.8|13958.8|13961.5|13959.5|13958.1|13956.1|39
1647469920000|2022-03-16 22:32:00|13960.7|13958.7|13961.8|13959.8|13961.8|13959.8|13958.5|13956.5|17
1647469930000|2022-03-16 22:32:10|13962|13960|13963.5|13961.5|13963.6|13961.6|13961.6|13959.6|6
1647469940000|2022-03-16 22:32:20|13963.6|13961.6|13965|13963|13965.6|13963.6|13963.3|13961.3|9
1647469950000|2022-03-16 22:32:30|13964.6|13962.6|13964.5|13962.5|13965.1|13963.1|13964.1|13962.1|13
1647469960000|2022-03-16 22:32:40|13964.3|13962.3|13964.7|13962.7|13965.2|13963.2|13964.3|13962.3|4
1647469970000|2022-03-16 22:32:50|13964.6|13962.6|13963.6|13961.6|13964.6|13962.6|13962.1|13960.1|24
1647469980000|2022-03-16 22:33:00|13963.7|13961.7|13963.1|13961.1|13964.1|13962.1|13963.1|13961.1|5
1647469990000|2022-03-16 22:33:10|13962.5|13960.5|13961|13959|13962.5|13960.5|13960.3|13958.3|17
1647470000000|2022-03-16 22:33:20|13960.8|13958.8|13961.1|13959.1|13961.2|13959.2|13960|13958|2
1647470010000|2022-03-16 22:33:30|13961.3|13959.3|13961|13959|13961.3|13959.3|13961|13959|2
1647470020000|2022-03-16 22:33:40|13960.8|13958.8|13962|13960|13962.6|13960.6|13960|13958|24
1647470030000|2022-03-16 22:33:50|13961.8|13959.8|13962|13960|13962.5|13960.5|13961.7|13959.7|4
1647470040000|2022-03-16 22:34:00|13961.8|13959.8|13961.8|13959.8|13961.8|13959.8|13961.7|13959.7|1
1647470050000|2022-03-16 22:34:10|13961.7|13959.7|13961.8|13959.8|13962.3|13960.3|13961.6|13959.6|11
1647470060000|2022-03-16 22:34:20|13961.7|13959.7|13961.7|13959.7|13961.7|13959.7|13961.1|13959.1|7
1647470070000|2022-03-16 22:34:30|13961.8|13959.8|13963.2|13961.2|13963.2|13961.2|13961.8|13959.8|9
1647470080000|2022-03-16 22:34:40|13962.5|13960.5|13964.3|13962.3|13964.6|13962.6|13962.5|13960.5|5
1647470090000|2022-03-16 22:34:50|13964.2|13962.2|13964.6|13962.6|13964.7|13962.7|13964.2|13962.2|4
1647470100000|2022-03-16 22:35:00|13963.5|13961.5|13962.8|13960.8|13963.5|13961.5|13962.6|13960.6|3
1647470110000|2022-03-16 22:35:10|13963.5|13961.5|13963.7|13961.7|13964.2|13962.2|13963.5|13961.5|7
1647470120000|2022-03-16 22:35:20|13963.6|13961.6|13963.7|13961.7|13964.1|13962.1|13963.6|13961.6|3
1647470130000|2022-03-16 22:35:30|13964.3|13962.3|13965.3|13963.3|13965.3|13963.3|13964|13962|11
1647470140000|2022-03-16 22:35:40|13965.2|13963.2|13964.2|13962.2|13965.5|13963.5|13964.2|13962.2|10
1647470160000|2022-03-16 22:36:00|13964.8|13962.8|13963.1|13961.1|13965|13963|13963.1|13961.1|10
1647470170000|2022-03-16 22:36:10|13963.2|13961.2|13962|13960|13963.7|13961.7|13962|13960|10
1647470180000|2022-03-16 22:36:20|13961.8|13959.8|13961.7|13959.7|13962.2|13960.2|13961.2|13959.2|9
1647470190000|2022-03-16 22:36:30|13961.3|13959.3|13963.5|13961.5|13963.5|13961.5|13961|13959|5
1647470200000|2022-03-16 22:36:40|13963.3|13961.3|13963.7|13961.7|13963.7|13961.7|13963|13961|3
1647470210000|2022-03-16 22:36:50|13963.6|13961.6|13963.5|13961.5|13963.6|13961.6|13963.1|13961.1|2
1647470220000|2022-03-16 22:37:00|13962.5|13960.5|13962.5|13960.5|13962.5|13960.5|13962.5|13960.5|0
1647470230000|2022-03-16 22:37:10|13962.3|13960.3|13961.8|13959.8|13962.3|13960.3|13961.7|13959.7|3
1647470240000|2022-03-16 22:37:20|13961.7|13959.7|13962.5|13960.5|13962.5|13960.5|13961.6|13959.6|3
1647470250000|2022-03-16 22:37:30|13962.6|13960.6|13962.7|13960.7|13962.7|13960.7|13962.5|13960.5|3
1647470260000|2022-03-16 22:37:40|13962.3|13960.3|13963.7|13961.7|13963.7|13961.7|13962.3|13960.3|6
1647470270000|2022-03-16 22:37:50|13963.3|13961.3|13963.5|13961.5|13963.7|13961.7|13963.3|13961.3|2
1647470280000|2022-03-16 22:38:00|13963.6|13961.6|13961.7|13959.7|13963.7|13961.7|13961.7|13959.7|6
1647470290000|2022-03-16 22:38:10|13961.8|13959.8|13962.1|13960.1|13962.1|13960.1|13961.1|13959.1|3
1647470300000|2022-03-16 22:38:20|13962.2|13960.2|13962.3|13960.3|13963.2|13961.2|13962.1|13960.1|10
1647470310000|2022-03-16 22:38:30|13962.6|13960.6|13963.6|13961.6|13963.7|13961.7|13962|13960|3
1647470320000|2022-03-16 22:38:40|13963.7|13961.7|13966.2|13964.2|13966.2|13964.2|13963.7|13961.7|24
1647470330000|2022-03-16 22:38:50|13965.8|13963.8|13966.7|13964.7|13966.7|13964.7|13965.8|13963.8|4
1647470340000|2022-03-16 22:39:00|13966.6|13964.6|13966.8|13964.8|13966.8|13964.8|13966.1|13964.1|13
1647470350000|2022-03-16 22:39:10|13966.5|13964.5|13965.8|13963.8|13966.5|13964.5|13965.6|13963.6|6
1647470360000|2022-03-16 22:39:20|13966|13964|13966|13964|13966.8|13964.8|13966|13964|4
1647470370000|2022-03-16 22:39:30|13966.1|13964.1|13966.7|13964.7|13966.7|13964.7|13966.1|13964.1|1
1647470380000|2022-03-16 22:39:40|13967|13965|13966.3|13964.3|13967.6|13965.6|13966.3|13964.3|6
1647470390000|2022-03-16 22:39:50|13966.2|13964.2|13966|13964|13966.5|13964.5|13965.7|13963.7|3
1647470400000|2022-03-16 22:40:00|13965.8|13963.8|13966.3|13964.3|13967.1|13965.1|13965.5|13963.5|4
1647470410000|2022-03-16 22:40:10|13966.2|13964.2|13966.3|13964.3|13967.6|13965.6|13966|13964|5
1647470420000|2022-03-16 22:40:20|13966.2|13964.2|13966.3|13964.3|13966.5|13964.5|13966.2|13964.2|0
1647470430000|2022-03-16 22:40:30|13966.5|13964.5|13966.2|13964.2|13967|13965|13966.2|13964.2|7
1647470440000|2022-03-16 22:40:40|13966.3|13964.3|13968.5|13966.5|13968.5|13966.5|13966.3|13964.3|9
1647470450000|2022-03-16 22:40:50|13968.7|13966.7|13968.8|13966.8|13969.5|13967.5|13968.6|13966.6|28
1647470460000|2022-03-16 22:41:00|13969|13967|13969.7|13967.7|13969.8|13967.8|13968.6|13966.6|25
1647470470000|2022-03-16 22:41:10|13969.8|13967.8|13968.6|13966.6|13969.8|13967.8|13968|13966|34
1647470480000|2022-03-16 22:41:20|13968.7|13966.7|13968.6|13966.6|13969.2|13967.2|13968.5|13966.5|0
1647470490000|2022-03-16 22:41:30|13968.7|13966.7|13969.2|13967.2|13969.5|13967.5|13968.6|13966.6|2
1647470500000|2022-03-16 22:41:40|13969.1|13967.1|13970.2|13968.2|13970.2|13968.2|13969|13967|5
1647470510000|2022-03-16 22:41:50|13970.1|13968.1|13969.3|13967.3|13970.1|13968.1|13969.1|13967.1|6
1647470520000|2022-03-16 22:42:00|13969.2|13967.2|13968.7|13966.7|13969.2|13967.2|13968.7|13966.7|4
1647470530000|2022-03-16 22:42:10|13968.6|13966.6|13969.7|13967.7|13969.8|13967.8|13968.6|13966.6|4
1647470540000|2022-03-16 22:42:20|13969.6|13967.6|13969.1|13967.1|13969.6|13967.6|13968.5|13966.5|6
1647470550000|2022-03-16 22:42:30|13968.5|13966.5|13968.6|13966.6|13968.7|13966.7|13968.5|13966.5|3
1647470560000|2022-03-16 22:42:40|13968|13966|13967.2|13965.2|13968.1|13966.1|13967.2|13965.2|8
1647470570000|2022-03-16 22:42:50|13967.1|13965.1|13969.1|13967.1|13969.1|13967.1|13967|13965|7
1647470580000|2022-03-16 22:43:00|13969|13967|13968.5|13966.5|13970|13968|13968.5|13966.5|2
1647470590000|2022-03-16 22:43:10|13968.8|13966.8|13968.6|13966.6|13969|13967|13968.5|13966.5|3
1647470600000|2022-03-16 22:43:20|13968.5|13966.5|13968.5|13966.5|13968.7|13966.7|13968.3|13966.3|2
1647470610000|2022-03-16 22:43:30|13968.6|13966.6|13966.7|13964.7|13968.8|13966.8|13966.6|13964.6|9
1647470620000|2022-03-16 22:43:40|13966.6|13964.6|13966.1|13964.1|13966.6|13964.6|13966.1|13964.1|3
1647470630000|2022-03-16 22:43:50|13966|13964|13965.5|13963.5|13966|13964|13965.5|13963.5|1
1647470640000|2022-03-16 22:44:00|13966.1|13964.1|13965.5|13963.5|13966.1|13964.1|13964.2|13962.2|27
1647470650000|2022-03-16 22:44:10|13965.3|13963.3|13965.5|13963.5|13965.5|13963.5|13965.3|13963.3|1
1647470660000|2022-03-16 22:44:20|13965.3|13963.3|13965.8|13963.8|13965.8|13963.8|13965.2|13963.2|21
1647470670000|2022-03-16 22:44:30|13965.7|13963.7|13965.8|13963.8|13966.2|13964.2|13965.7|13963.7|1
1647470680000|2022-03-16 22:44:40|13966|13964|13966.3|13964.3|13966.8|13964.8|13965.5|13963.5|6
1647470690000|2022-03-16 22:44:50|13966.2|13964.2|13966|13964|13966.2|13964.2|13966|13964|0
1647470700000|2022-03-16 22:45:00|13966.8|13964.8|13966.5|13964.5|13966.8|13964.8|13966.5|13964.5|6
1647470710000|2022-03-16 22:45:10|13966.3|13964.3|13966.1|13964.1|13966.3|13964.3|13965.6|13963.6|3
1647470720000|2022-03-16 22:45:20|13966.2|13964.2|13966.2|13964.2|13966.5|13964.5|13966|13964|4
1647470730000|2022-03-16 22:45:30|13966.3|13964.3|13966|13964|13966.3|13964.3|13966|13964|0
1647470740000|2022-03-16 22:45:40|13965.8|13963.8|13965.8|13963.8|13965.8|13963.8|13965.8|13963.8|0
1647470750000|2022-03-16 22:45:50|13966|13964|13966.2|13964.2|13966.2|13964.2|13966|13964|2
1647470760000|2022-03-16 22:46:00|13966.3|13964.3|13966.2|13964.2|13966.3|13964.3|13966.1|13964.1|0
1647470770000|2022-03-16 22:46:10|13966.1|13964.1|13967.5|13965.5|13967.6|13965.6|13966|13964|17
1647470780000|2022-03-16 22:46:20|13966.6|13964.6|13966.1|13964.1|13967.3|13965.3|13966.1|13964.1|8
1647470790000|2022-03-16 22:46:30|13966.2|13964.2|13966.2|13964.2|13966.3|13964.3|13966.2|13964.2|0
1647470800000|2022-03-16 22:46:40|13966.1|13964.1|13965.8|13963.8|13966.1|13964.1|13965.8|13963.8|2
1647470810000|2022-03-16 22:46:50|13965.6|13963.6|13964.5|13962.5|13965.6|13963.6|13964.5|13962.5|26
1647470820000|2022-03-16 22:47:00|13964.2|13962.2|13965.5|13963.5|13965.6|13963.6|13964.2|13962.2|5
1647470830000|2022-03-16 22:47:10|13965.6|13963.6|13966|13964|13966.5|13964.5|13965.6|13963.6|0
1647470850000|2022-03-16 22:47:30|13966.5|13964.5|13965.2|13963.2|13966.5|13964.5|13965.2|13963.2|10
1647470860000|2022-03-16 22:47:40|13965.3|13963.3|13966.5|13964.5|13966.5|13964.5|13965.3|13963.3|3
1647470870000|2022-03-16 22:47:50|13966.3|13964.3|13965.6|13963.6|13966.3|13964.3|13965.5|13963.5|4
1647470880000|2022-03-16 22:48:00|13965.7|13963.7|13965.5|13963.5|13965.7|13963.7|13965.5|13963.5|0
1647470890000|2022-03-16 22:48:10|13966.7|13964.7|13966.5|13964.5|13966.7|13964.7|13966.5|13964.5|12
1647470900000|2022-03-16 22:48:20|13966.6|13964.6|13966.5|13964.5|13966.7|13964.7|13966.5|13964.5|2
1647470910000|2022-03-16 22:48:30|13966.6|13964.6|13966.5|13964.5|13966.6|13964.6|13965.7|13963.7|12
1647470920000|2022-03-16 22:48:40|13966.6|13964.6|13966.6|13964.6|13966.7|13964.7|13966.3|13964.3|2
1647470930000|2022-03-16 22:48:50|13966.7|13964.7|13967.5|13965.5|13967.7|13965.7|13966.7|13964.7|3
1647470940000|2022-03-16 22:49:00|13967.3|13965.3|13966.5|13964.5|13967.6|13965.6|13966.5|13964.5|4
1647470950000|2022-03-16 22:49:10|13966.3|13964.3|13967.2|13965.2|13967.2|13965.2|13966|13964|3
1647470960000|2022-03-16 22:49:20|13967.3|13965.3|13966.6|13964.6|13967.8|13965.8|13966.6|13964.6|5
1647470970000|2022-03-16 22:49:30|13966.5|13964.5|13966.6|13964.6|13967|13965|13966.5|13964.5|2
1647470980000|2022-03-16 22:49:40|13966.7|13964.7|13966.8|13964.8|13966.8|13964.8|13966.7|13964.7|0
1647470990000|2022-03-16 22:49:50|13966.7|13964.7|13966.7|13964.7|13966.7|13964.7|13966.7|13964.7|0
1647471000000|2022-03-16 22:50:00|13966.6|13964.6|13966.1|13964.1|13966.6|13964.6|13965.8|13963.8|7
1647471010000|2022-03-16 22:50:10|13966|13964|13969|13967|13969|13967|13966|13964|21
1647471020000|2022-03-16 22:50:20|13968.1|13966.1|13968.8|13966.8|13969.1|13967.1|13968|13966|11
1647471030000|2022-03-16 22:50:30|13968.7|13966.7|13968.5|13966.5|13968.8|13966.8|13968.2|13966.2|3
1647471040000|2022-03-16 22:50:40|13968.3|13966.3|13968|13966|13968.3|13966.3|13968|13966|0
1647471050000|2022-03-16 22:50:50|13968.1|13966.1|13966.6|13964.6|13968.3|13966.3|13966|13964|4
1647471060000|2022-03-16 22:51:00|13966.7|13964.7|13966.1|13964.1|13966.8|13964.8|13966.1|13964.1|1
1647471070000|2022-03-16 22:51:10|13966|13964|13965.3|13963.3|13966|13964|13965.2|13963.2|3
1647471080000|2022-03-16 22:51:20|13965.5|13963.5|13966.2|13964.2|13966.6|13964.6|13965.5|13963.5|1
1647471090000|2022-03-16 22:51:30|13966.1|13964.1|13966|13964|13966.1|13964.1|13965.8|13963.8|0
1647471100000|2022-03-16 22:51:40|13965.2|13963.2|13964.8|13962.8|13965.2|13963.2|13964.8|13962.8|3
1647471110000|2022-03-16 22:51:50|13964.7|13962.7|13964.3|13962.3|13965.2|13963.2|13964.1|13962.1|10
1647471120000|2022-03-16 22:52:00|13964.2|13962.2|13964.2|13962.2|13964.8|13962.8|13963.8|13961.8|4
1647471130000|2022-03-16 22:52:10|13964.3|13962.3|13964.3|13962.3|13964.3|13962.3|13964.3|13962.3|0
1647471140000|2022-03-16 22:52:20|13964.2|13962.2|13963.8|13961.8|13964.2|13962.2|13963.8|13961.8|1
1647471150000|2022-03-16 22:52:30|13964.3|13962.3|13964|13962|13965.1|13963.1|13964|13962|8
1647471160000|2022-03-16 22:52:40|13963.8|13961.8|13963.8|13961.8|13964.2|13962.2|13963.2|13961.2|6
1647471170000|2022-03-16 22:52:50|13963.7|13961.7|13964.3|13962.3|13964.5|13962.5|13963.7|13961.7|3
1647471180000|2022-03-16 22:53:00|13964.2|13962.2|13964.2|13962.2|13964.2|13962.2|13964.2|13962.2|0
1647471190000|2022-03-16 22:53:10|13964.3|13962.3|13963.2|13961.2|13964.3|13962.3|13963.1|13961.1|12
1647471200000|2022-03-16 22:53:20|13963.1|13961.1|13962.8|13960.8|13963.2|13961.2|13962.8|13960.8|8
1647471210000|2022-03-16 22:53:30|13963|13961|13963|13961|13963.7|13961.7|13963|13961|3
1647471220000|2022-03-16 22:53:40|13963.1|13961.1|13963.1|13961.1|13963.1|13961.1|13963.1|13961.1|0
1647471230000|2022-03-16 22:53:50|13963.2|13961.2|13964.2|13962.2|13964.7|13962.7|13962.6|13960.6|12
1647471240000|2022-03-16 22:54:00|13964.3|13962.3|13962.6|13960.6|13964.3|13962.3|13962.2|13960.2|11
1647471250000|2022-03-16 22:54:10|13962.7|13960.7|13964.1|13962.1|13964.1|13962.1|13962.7|13960.7|26
1647471260000|2022-03-16 22:54:20|13964.2|13962.2|13963.8|13961.8|13964.7|13962.7|13963.8|13961.8|5
1647471270000|2022-03-16 22:54:30|13964|13962|13963.6|13961.6|13964|13962|13963.6|13961.6|6
1647471280000|2022-03-16 22:54:40|13963.7|13961.7|13964.3|13962.3|13964.5|13962.5|13963.7|13961.7|0
1647471290000|2022-03-16 22:54:50|13964.5|13962.5|13963.8|13961.8|13964.6|13962.6|13963.8|13961.8|11
1647471300000|2022-03-16 22:55:00|13963.6|13961.6|13964.5|13962.5|13964.5|13962.5|13963.1|13961.1|11
1647471310000|2022-03-16 22:55:10|13965.6|13963.6|13965.2|13963.2|13965.8|13963.8|13965.2|13963.2|6
1647471320000|2022-03-16 22:55:20|13965.5|13963.5|13966.1|13964.1|13966.6|13964.6|13965.5|13963.5|8
1647471330000|2022-03-16 22:55:30|13966.2|13964.2|13965.6|13963.6|13966.5|13964.5|13965.6|13963.6|6
1647471340000|2022-03-16 22:55:40|13964.7|13962.7|13964.1|13962.1|13964.7|13962.7|13964.1|13962.1|6
1647471350000|2022-03-16 22:55:50|13964.2|13962.2|13963.8|13961.8|13964.2|13962.2|13963.2|13961.2|6
1647471360000|2022-03-16 22:56:00|13963.7|13961.7|13963.3|13961.3|13963.7|13961.7|13963|13961|2
1647471370000|2022-03-16 22:56:10|13963.2|13961.2|13962.5|13960.5|13963.5|13961.5|13962.5|13960.5|5
1647471380000|2022-03-16 22:56:20|13962.3|13960.3|13965.3|13963.3|13965.6|13963.6|13962.3|13960.3|15
1647471390000|2022-03-16 22:56:30|13965.2|13963.2|13964.7|13962.7|13965.3|13963.3|13964.6|13962.6|1
1647471400000|2022-03-16 22:56:40|13964|13962|13964.2|13962.2|13964.2|13962.2|13964|13962|1
1647471410000|2022-03-16 22:56:50|13964|13962|13966.8|13964.8|13966.8|13964.8|13964|13962|5
1647471420000|2022-03-16 22:57:00|13966.7|13964.7|13966.6|13964.6|13966.7|13964.7|13965.7|13963.7|3
1647471430000|2022-03-16 22:57:10|13966.5|13964.5|13966.3|13964.3|13966.5|13964.5|13966.3|13964.3|1
1647471440000|2022-03-16 22:57:20|13966.2|13964.2|13965.7|13963.7|13966.2|13964.2|13965.7|13963.7|0
1647471450000|2022-03-16 22:57:30|13965.6|13963.6|13966.6|13964.6|13966.7|13964.7|13965.5|13963.5|2
1647471460000|2022-03-16 22:57:40|13966.7|13964.7|13965.7|13963.7|13966.7|13964.7|13965.2|13963.2|0
1647471470000|2022-03-16 22:57:50|13965.6|13963.6|13965.7|13963.7|13965.7|13963.7|13965.6|13963.6|0
1647471480000|2022-03-16 22:58:00|13965.6|13963.6|13966.6|13964.6|13966.6|13964.6|13965.3|13963.3|3
1647471490000|2022-03-16 22:58:10|13966.7|13964.7|13964.7|13962.7|13967.3|13965.3|13964.6|13962.6|14
1647471500000|2022-03-16 22:58:20|13965.6|13963.6|13966.3|13964.3|13966.5|13964.5|13965.6|13963.6|1
1647471510000|2022-03-16 22:58:30|13966.5|13964.5|13966.3|13964.3|13967.3|13965.3|13966.3|13964.3|3
1647471520000|2022-03-16 22:58:40|13967.1|13965.1|13966.5|13964.5|13967.1|13965.1|13966.3|13964.3|2
1647471530000|2022-03-16 22:58:50|13966.6|13964.6|13966.1|13964.1|13966.6|13964.6|13966.1|13964.1|7
1647471540000|2022-03-16 22:59:00|13963.1|13961.1|13963.5|13961.5|13963.5|13961.5|13962.5|13960.5|40
1647471550000|2022-03-16 22:59:10|13963.1|13961.1|13962.1|13960.1|13963.3|13961.3|13961.8|13959.8|4
1647471560000|2022-03-16 22:59:20|13962.2|13960.2|13964.6|13962.6|13964.7|13962.7|13962.2|13960.2|8
1647471570000|2022-03-16 22:59:30|13965.1|13963.1|13965.3|13963.3|13966|13964|13963.8|13961.8|11
1647471580000|2022-03-16 22:59:40|13965.2|13963.2|13964.5|13962.5|13965.2|13963.2|13963.8|13961.8|2
1647471590000|2022-03-16 22:59:50|13964.3|13962.3|13964.2|13962.2|13964.3|13962.3|13964|13962|3
1647471600000|2022-03-16 23:00:00|13964.3|13962.3|13962.6|13960.6|13965.3|13963.3|13961.8|13959.8|37
1647471610000|2022-03-16 23:00:10|13962.5|13960.5|13960.5|13958.5|13962.5|13960.5|13960.1|13958.1|18
1647471620000|2022-03-16 23:00:20|13960|13958|13961|13959|13961|13959|13959.7|13957.7|15
1647471630000|2022-03-16 23:00:30|13960.7|13958.7|13960.1|13958.1|13960.8|13958.8|13960.1|13958.1|2
1647471640000|2022-03-16 23:00:40|13960.2|13958.2|13963.1|13961.1|13963.6|13961.6|13960.1|13958.1|14
1647471650000|2022-03-16 23:00:50|13963.2|13961.2|13964.6|13962.6|13964.8|13962.8|13963.2|13961.2|7
1647471660000|2022-03-16 23:01:00|13964.5|13962.5|13963.2|13961.2|13964.7|13962.7|13963.2|13961.2|5
1647471670000|2022-03-16 23:01:10|13963.5|13961.5|13961.8|13959.8|13963.5|13961.5|13961|13959|5
1647471680000|2022-03-16 23:01:20|13962.1|13960.1|13964.7|13962.7|13965.1|13963.1|13962.1|13960.1|7
1647471690000|2022-03-16 23:01:30|13964.6|13962.6|13964.7|13962.7|13965.6|13963.6|13964.1|13962.1|3
1647471700000|2022-03-16 23:01:40|13964.8|13962.8|13965.1|13963.1|13965.6|13963.6|13964.7|13962.7|17
1647471710000|2022-03-16 23:01:50|13965.2|13963.2|13965|13963|13965.5|13963.5|13964.5|13962.5|7
1647471720000|2022-03-16 23:02:00|13965.1|13963.1|13966.8|13964.8|13967.3|13965.3|13965|13963|26
1647471730000|2022-03-16 23:02:10|13967|13965|13966.3|13964.3|13967.6|13965.6|13966.3|13964.3|6
1647471740000|2022-03-16 23:02:20|13966.5|13964.5|13969.5|13967.5|13971.8|13969.8|13966.5|13964.5|29
1647471750000|2022-03-16 23:02:30|13969.6|13967.6|13971.2|13969.2|13971.5|13969.5|13969.5|13967.5|12
1647471760000|2022-03-16 23:02:40|13971.1|13969.1|13971.6|13969.6|13972.2|13970.2|13971.1|13969.1|9
1647471770000|2022-03-16 23:02:50|13971.5|13969.5|13972.5|13970.5|13972.5|13970.5|13971.5|13969.5|5
1647471780000|2022-03-16 23:03:00|13972.3|13970.3|13975.6|13973.6|13976.1|13974.1|13971.8|13969.8|55
1647471790000|2022-03-16 23:03:10|13973.3|13971.3|13971.2|13969.2|13973.8|13971.8|13970.8|13968.8|15
1647471800000|2022-03-16 23:03:20|13971.3|13969.3|13971.6|13969.6|13972.1|13970.1|13970.7|13968.7|18
1647471810000|2022-03-16 23:03:30|13971.5|13969.5|13974.1|13972.1|13974.8|13972.8|13971.3|13969.3|10
1647471820000|2022-03-16 23:03:40|13974.2|13972.2|13974.8|13972.8|13975.8|13973.8|13974.2|13972.2|20
1647471830000|2022-03-16 23:03:50|13975.2|13973.2|13977.2|13975.2|13977.2|13975.2|13973.1|13971.1|21
1647471840000|2022-03-16 23:04:00|13977.1|13975.1|13974.3|13972.3|13977.1|13975.1|13974.2|13972.2|5
1647471850000|2022-03-16 23:04:10|13974.2|13972.2|13974.3|13972.3|13975|13973|13973|13971|7
1647471860000|2022-03-16 23:04:20|13974.2|13972.2|13969.2|13967.2|13974.3|13972.3|13968.5|13966.5|33
1647471870000|2022-03-16 23:04:30|13969.5|13967.5|13968.2|13966.2|13969.5|13967.5|13968.1|13966.1|7
1647471880000|2022-03-16 23:04:40|13967.7|13965.7|13967.1|13965.1|13967.8|13965.8|13966.7|13964.7|10
1647471890000|2022-03-16 23:04:50|13967.2|13965.2|13966.5|13964.5|13967.6|13965.6|13966.1|13964.1|4
1647471900000|2022-03-16 23:05:00|13966.6|13964.6|13966.2|13964.2|13966.6|13964.6|13966.1|13964.1|10
1647471910000|2022-03-16 23:05:10|13966.3|13964.3|13965.6|13963.6|13966.3|13964.3|13964.7|13962.7|11
1647471920000|2022-03-16 23:05:20|13965.7|13963.7|13965.5|13963.5|13965.7|13963.7|13965.3|13963.3|2
1647471930000|2022-03-16 23:05:30|13963.8|13961.8|13964.3|13962.3|13965|13963|13963.7|13961.7|17
1647471940000|2022-03-16 23:05:40|13964.2|13962.2|13964.5|13962.5|13965.2|13963.2|13964.1|13962.1|3
1647471950000|2022-03-16 23:05:50|13964.2|13962.2|13964.3|13962.3|13964.7|13962.7|13964|13962|8
1647471960000|2022-03-16 23:06:00|13963.8|13961.8|13964.2|13962.2|13964.3|13962.3|13962.8|13960.8|7
1647471970000|2022-03-16 23:06:10|13964.1|13962.1|13960.6|13958.6|13964.1|13962.1|13960.2|13958.2|25
1647471980000|2022-03-16 23:06:20|13959|13957|13959.1|13957.1|13959.2|13957.2|13958|13956|16
1647471990000|2022-03-16 23:06:30|13959.8|13957.8|13958.6|13956.6|13960.1|13958.1|13958.6|13956.6|11
1647472000000|2022-03-16 23:06:40|13958.7|13956.7|13957.8|13955.8|13959.1|13957.1|13957.2|13955.2|29
1647472010000|2022-03-16 23:06:50|13957.7|13955.7|13958.8|13956.8|13959.3|13957.3|13957.7|13955.7|13
1647472020000|2022-03-16 23:07:00|13958.7|13956.7|13958.7|13956.7|13959.1|13957.1|13958.6|13956.6|6
1647472030000|2022-03-16 23:07:10|13958.8|13956.8|13959.7|13957.7|13959.8|13957.8|13958.7|13956.7|5
1647472040000|2022-03-16 23:07:20|13959.6|13957.6|13959.6|13957.6|13960.5|13958.5|13959.2|13957.2|9
1647472050000|2022-03-16 23:07:30|13959.7|13957.7|13959.7|13957.7|13960.1|13958.1|13959.7|13957.7|0
1647472060000|2022-03-16 23:07:40|13959.6|13957.6|13958.7|13956.7|13959.7|13957.7|13958.7|13956.7|6
1647472070000|2022-03-16 23:07:50|13958.8|13956.8|13959.2|13957.2|13959.2|13957.2|13958.7|13956.7|1
1647472080000|2022-03-16 23:08:00|13958.7|13956.7|13958.7|13956.7|13958.8|13956.8|13958.7|13956.7|1
1647472090000|2022-03-16 23:08:10|13959|13957|13957.8|13955.8|13959|13957|13957.7|13955.7|12
1647472100000|2022-03-16 23:08:20|13957.7|13955.7|13958.2|13956.2|13958.5|13956.5|13957.7|13955.7|5
1647472110000|2022-03-16 23:08:30|13958.3|13956.3|13958.3|13956.3|13958.6|13956.6|13958.2|13956.2|1
1647472120000|2022-03-16 23:08:40|13958.6|13956.6|13958.3|13956.3|13958.6|13956.6|13958.2|13956.2|2
1647472130000|2022-03-16 23:08:50|13958.5|13956.5|13958.7|13956.7|13958.8|13956.8|13958.5|13956.5|4
1647472140000|2022-03-16 23:09:00|13958.2|13956.2|13957.7|13955.7|13958.5|13956.5|13957.6|13955.6|11
1647472150000|2022-03-16 23:09:10|13957.5|13955.5|13958|13956|13958.2|13956.2|13957.5|13955.5|3
1647472160000|2022-03-16 23:09:20|13957.8|13955.8|13957.8|13955.8|13958|13956|13957.6|13955.6|2
1647472170000|2022-03-16 23:09:30|13957.7|13955.7|13958.1|13956.1|13958.1|13956.1|13957.6|13955.6|4
1647472180000|2022-03-16 23:09:40|13958.3|13956.3|13958.5|13956.5|13958.6|13956.6|13958.3|13956.3|1
1647472190000|2022-03-16 23:09:50|13958.3|13956.3|13957.5|13955.5|13958.3|13956.3|13957.3|13955.3|12
1647472200000|2022-03-16 23:10:00|13957.6|13955.6|13953.6|13951.6|13957.8|13955.8|13953.6|13951.6|71
1647472210000|2022-03-16 23:10:10|13953.5|13951.5|13953|13951|13954.2|13952.2|13951.8|13949.8|36
1647472220000|2022-03-16 23:10:20|13952.8|13950.8|13953.3|13951.3|13953.8|13951.8|13952|13950|14
1647472230000|2022-03-16 23:10:30|13953|13951|13952.8|13950.8|13953|13951|13951.2|13949.2|17
1647472240000|2022-03-16 23:10:40|13952.7|13950.7|13953.6|13951.6|13956.6|13954.6|13952.7|13950.7|12
1647472250000|2022-03-16 23:10:50|13953.7|13951.7|13957|13955|13957.2|13955.2|13953.7|13951.7|9
1647472260000|2022-03-16 23:11:00|13956.8|13954.8|13955.3|13953.3|13956.8|13954.8|13954.8|13952.8|17
1647472270000|2022-03-16 23:11:10|13955.8|13953.8|13956.6|13954.6|13957.1|13955.1|13955.8|13953.8|11
1647472280000|2022-03-16 23:11:20|13956.5|13954.5|13955.2|13953.2|13956.5|13954.5|13955.1|13953.1|2
1647472290000|2022-03-16 23:11:30|13955|13953|13953.7|13951.7|13955.2|13953.2|13953.6|13951.6|7
1647472300000|2022-03-16 23:11:40|13953.8|13951.8|13955.6|13953.6|13956|13954|13953.3|13951.3|9
1647472310000|2022-03-16 23:11:50|13955.5|13953.5|13953.3|13951.3|13955.5|13953.5|13952.6|13950.6|30
1647472320000|2022-03-16 23:12:00|13953.6|13951.6|13954|13952|13955.3|13953.3|13953.6|13951.6|9
1647472330000|2022-03-16 23:12:10|13953.8|13951.8|13953.7|13951.7|13953.8|13951.8|13953.6|13951.6|1
1647472340000|2022-03-16 23:12:20|13953.6|13951.6|13952.5|13950.5|13953.6|13951.6|13952.5|13950.5|8
1647472350000|2022-03-16 23:12:30|13952.3|13950.3|13951.8|13949.8|13953.2|13951.2|13951.8|13949.8|15
1647472360000|2022-03-16 23:12:40|13951.7|13949.7|13951|13949|13951.7|13949.7|13951|13949|3
1647472370000|2022-03-16 23:12:50|13951.2|13949.2|13954.7|13952.7|13954.8|13952.8|13951.2|13949.2|15
1647472380000|2022-03-16 23:13:00|13954.6|13952.6|13952.6|13950.6|13954.6|13952.6|13952.1|13950.1|5
1647472390000|2022-03-16 23:13:10|13952.5|13950.5|13951.6|13949.6|13952.7|13950.7|13951.5|13949.5|2
1647472400000|2022-03-16 23:13:20|13951.2|13949.2|13952.1|13950.1|13952.7|13950.7|13951.1|13949.1|7
1647472410000|2022-03-16 23:13:30|13952|13950|13952|13950|13952|13950|13951.8|13949.8|0
1647472420000|2022-03-16 23:13:40|13952.1|13950.1|13953|13951|13953.1|13951.1|13952.1|13950.1|8
1647472430000|2022-03-16 23:13:50|13952.8|13950.8|13953.2|13951.2|13953.3|13951.3|13952.7|13950.7|4
1647472440000|2022-03-16 23:14:00|13953.3|13951.3|13951.6|13949.6|13953.3|13951.3|13951.6|13949.6|8
1647472450000|2022-03-16 23:14:10|13952.7|13950.7|13952.3|13950.3|13953.8|13951.8|13951.8|13949.8|14
1647472460000|2022-03-16 23:14:20|13952.5|13950.5|13952.8|13950.8|13952.8|13950.8|13952.2|13950.2|3
1647472470000|2022-03-16 23:14:30|13952.7|13950.7|13952.3|13950.3|13952.7|13950.7|13951.7|13949.7|5
1647472480000|2022-03-16 23:14:40|13952.2|13950.2|13953|13951|13953|13951|13952.1|13950.1|4
1647472490000|2022-03-16 23:14:50|13953.1|13951.1|13953|13951|13953.2|13951.2|13952.8|13950.8|0
1647472500000|2022-03-16 23:15:00|13953.7|13951.7|13956.8|13954.8|13957|13955|13953.7|13951.7|36
1647472510000|2022-03-16 23:15:10|13957|13955|13955.5|13953.5|13957.8|13955.8|13955.5|13953.5|5
1647472520000|2022-03-16 23:15:20|13955.3|13953.3|13955|13953|13955.6|13953.6|13954.7|13952.7|4
1647472530000|2022-03-16 23:15:30|13955.1|13953.1|13955.3|13953.3|13955.8|13953.8|13955.1|13953.1|4
1647472540000|2022-03-16 23:15:40|13955.2|13953.2|13955.2|13953.2|13955.8|13953.8|13955.2|13953.2|1
1647472550000|2022-03-16 23:15:50|13955.1|13953.1|13952.3|13950.3|13956.5|13954.5|13951.7|13949.7|77
1647472560000|2022-03-16 23:16:00|13952.5|13950.5|13952.3|13950.3|13952.6|13950.6|13951.8|13949.8|2
1647472570000|2022-03-16 23:16:10|13952.2|13950.2|13951.1|13949.1|13952.3|13950.3|13951|13949|4
1647472580000|2022-03-16 23:16:20|13951.2|13949.2|13951.1|13949.1|13952.1|13950.1|13951|13949|9
1647472590000|2022-03-16 23:16:30|13951|13949|13952.3|13950.3|13952.3|13950.3|13951|13949|4
1647472600000|2022-03-16 23:16:40|13952.2|13950.2|13953.1|13951.1|13953.5|13951.5|13952.2|13950.2|4
1647472610000|2022-03-16 23:16:50|13953.6|13951.6|13954.3|13952.3|13954.5|13952.5|13953.6|13951.6|7
1647472620000|2022-03-16 23:17:00|13954.5|13952.5|13955.2|13953.2|13955.8|13953.8|13954.5|13952.5|3
1647472630000|2022-03-16 23:17:10|13955.3|13953.3|13956.7|13954.7|13956.7|13954.7|13955.3|13953.3|10
1647472640000|2022-03-16 23:17:20|13956.5|13954.5|13956.1|13954.1|13956.7|13954.7|13956.1|13954.1|1
1647472650000|2022-03-16 23:17:30|13956|13954|13956.6|13954.6|13956.6|13954.6|13956|13954|1
1647472660000|2022-03-16 23:17:40|13956.7|13954.7|13958.1|13956.1|13958.6|13956.6|13956.7|13954.7|5
1647472670000|2022-03-16 23:17:50|13958.3|13956.3|13958.3|13956.3|13958.6|13956.6|13957.8|13955.8|3
1647472680000|2022-03-16 23:18:00|13958.5|13956.5|13959.6|13957.6|13959.7|13957.7|13957.6|13955.6|16
1647472690000|2022-03-16 23:18:10|13960|13958|13960|13958|13960|13958|13959.6|13957.6|10
1647472700000|2022-03-16 23:18:20|13960.1|13958.1|13960.1|13958.1|13960.6|13958.6|13959.7|13957.7|10
1647472710000|2022-03-16 23:18:30|13960.2|13958.2|13959.8|13957.8|13960.3|13958.3|13959|13957|14
1647472720000|2022-03-16 23:18:40|13960|13958|13959.7|13957.7|13960.2|13958.2|13959.6|13957.6|1
1647472730000|2022-03-16 23:18:50|13959.6|13957.6|13959.5|13957.5|13959.8|13957.8|13959|13957|4
1647472740000|2022-03-16 23:19:00|13959.6|13957.6|13958.5|13956.5|13959.6|13957.6|13958.5|13956.5|3
1647472750000|2022-03-16 23:19:10|13958.7|13956.7|13959.1|13957.1|13959.1|13957.1|13958.1|13956.1|2
1647472760000|2022-03-16 23:19:20|13959.2|13957.2|13959.2|13957.2|13959.2|13957.2|13958.8|13956.8|1
1647472770000|2022-03-16 23:19:30|13959.1|13957.1|13958.3|13956.3|13959.1|13957.1|13958.2|13956.2|2
1647472780000|2022-03-16 23:19:40|13958.5|13956.5|13956.3|13954.3|13958.5|13956.5|13955.8|13953.8|5
1647472790000|2022-03-16 23:19:50|13956.5|13954.5|13959|13957|13959|13957|13956.2|13954.2|27
1647472800000|2022-03-16 23:20:00|13958.7|13956.7|13958.7|13956.7|13958.8|13956.8|13958.6|13956.6|2
1647472810000|2022-03-16 23:20:10|13958.6|13956.6|13958.3|13956.3|13958.7|13956.7|13958.1|13956.1|4
1647472820000|2022-03-16 23:20:20|13958.5|13956.5|13958.6|13956.6|13958.7|13956.7|13958.5|13956.5|0
1647472830000|2022-03-16 23:20:30|13958.5|13956.5|13958.7|13956.7|13959.1|13957.1|13958.2|13956.2|4
1647472840000|2022-03-16 23:20:40|13959.5|13957.5|13959|13957|13959.8|13957.8|13959|13957|6
1647472850000|2022-03-16 23:20:50|13959.1|13957.1|13959.1|13957.1|13959.6|13957.6|13959|13957|2
1647472860000|2022-03-16 23:21:00|13959|13957|13959|13957|13959|13957|13958|13956|4
1647472870000|2022-03-16 23:21:10|13958.8|13956.8|13958.2|13956.2|13958.8|13956.8|13958.1|13956.1|11
1647472880000|2022-03-16 23:21:20|13958.3|13956.3|13959.1|13957.1|13959.1|13957.1|13958.3|13956.3|5
1647472890000|2022-03-16 23:21:30|13959.5|13957.5|13958|13956|13959.5|13957.5|13958|13956|8
1647472900000|2022-03-16 23:21:40|13958.1|13956.1|13958.1|13956.1|13958.1|13956.1|13958|13956|0
1647472910000|2022-03-16 23:21:50|13958.2|13956.2|13958.1|13956.1|13958.3|13956.3|13958|13956|2
1647472920000|2022-03-16 23:22:00|13958.2|13956.2|13957|13955|13958.2|13956.2|13956.8|13954.8|18
1647472930000|2022-03-16 23:22:10|13956.8|13954.8|13956.7|13954.7|13956.8|13954.8|13956.7|13954.7|1
1647472940000|2022-03-16 23:22:20|13956.8|13954.8|13956.2|13954.2|13956.8|13954.8|13956.1|13954.1|8
1647472950000|2022-03-16 23:22:30|13956|13954|13956|13954|13956|13954|13956|13954|0
1647472960000|2022-03-16 23:22:40|13956.6|13954.6|13956.3|13954.3|13957.1|13955.1|13956.3|13954.3|25
1647472970000|2022-03-16 23:22:50|13956.2|13954.2|13955.6|13953.6|13956.2|13954.2|13955.3|13953.3|4
1647472980000|2022-03-16 23:23:00|13955.3|13953.3|13956|13954|13956.1|13954.1|13954.8|13952.8|13
1647472990000|2022-03-16 23:23:10|13956.1|13954.1|13956.8|13954.8|13956.8|13954.8|13956.1|13954.1|3
1647473000000|2022-03-16 23:23:20|13957.3|13955.3|13957.3|13955.3|13957.3|13955.3|13957.3|13955.3|3
1647473010000|2022-03-16 23:23:30|13957.5|13955.5|13957.6|13955.6|13957.6|13955.6|13957.5|13955.5|0
1647473020000|2022-03-16 23:23:40|13957.5|13955.5|13957.3|13955.3|13957.5|13955.5|13957.3|13955.3|0
1647473030000|2022-03-16 23:23:50|13957.2|13955.2|13957.2|13955.2|13957.2|13955.2|13957.2|13955.2|0
1647473040000|2022-03-16 23:24:00|13957.1|13955.1|13955.3|13953.3|13957.1|13955.1|13955.3|13953.3|3
1647473050000|2022-03-16 23:24:10|13955.5|13953.5|13955.3|13953.3|13955.5|13953.5|13954.8|13952.8|5
1647473060000|2022-03-16 23:24:20|13955.1|13953.1|13956.1|13954.1|13956.1|13954.1|13955.1|13953.1|1
1647473070000|2022-03-16 23:24:30|13956|13954|13955.6|13953.6|13956|13954|13955.6|13953.6|1
1647473080000|2022-03-16 23:24:40|13955.7|13953.7|13955.1|13953.1|13956.1|13954.1|13954.3|13952.3|11
1647473090000|2022-03-16 23:24:50|13955.2|13953.2|13954.8|13952.8|13955.3|13953.3|13954.8|13952.8|2
1647473100000|2022-03-16 23:25:00|13954.5|13952.5|13956.7|13954.7|13956.7|13954.7|13954.5|13952.5|5
1647473110000|2022-03-16 23:25:10|13956.6|13954.6|13956.8|13954.8|13957.8|13955.8|13956.5|13954.5|3
1647473120000|2022-03-16 23:25:20|13957|13955|13956.6|13954.6|13957.1|13955.1|13956.5|13954.5|1
1647473130000|2022-03-16 23:25:30|13956.8|13954.8|13958.5|13956.5|13958.6|13956.6|13956.8|13954.8|3
1647473140000|2022-03-16 23:25:40|13959.1|13957.1|13957.7|13955.7|13959.1|13957.1|13957.6|13955.6|8
1647473150000|2022-03-16 23:25:50|13958.5|13956.5|13960.8|13958.8|13961.7|13959.7|13958.5|13956.5|19
1647473160000|2022-03-16 23:26:00|13961|13959|13960.5|13958.5|13963.1|13961.1|13960.1|13958.1|18
1647473170000|2022-03-16 23:26:10|13960.3|13958.3|13960.8|13958.8|13960.8|13958.8|13960.1|13958.1|0
1647473180000|2022-03-16 23:26:20|13961.3|13959.3|13962.3|13960.3|13962.8|13960.8|13961.1|13959.1|11
1647473190000|2022-03-16 23:26:30|13962.1|13960.1|13961.5|13959.5|13962.7|13960.7|13961.5|13959.5|4
1647473200000|2022-03-16 23:26:40|13961|13959|13961.6|13959.6|13962.1|13960.1|13961|13959|6
1647473210000|2022-03-16 23:26:50|13962.1|13960.1|13960.3|13958.3|13962.3|13960.3|13960.3|13958.3|10
1647473220000|2022-03-16 23:27:00|13960.7|13958.7|13961.7|13959.7|13961.7|13959.7|13960.1|13958.1|13
1647473230000|2022-03-16 23:27:10|13961.5|13959.5|13962|13960|13962|13960|13961.5|13959.5|2
1647473240000|2022-03-16 23:27:20|13963|13961|13962.6|13960.6|13963|13961|13962.5|13960.5|5
1647473250000|2022-03-16 23:27:30|13962.5|13960.5|13962.7|13960.7|13962.8|13960.8|13962.5|13960.5|2
1647473260000|2022-03-16 23:27:40|13962.6|13960.6|13963.3|13961.3|13963.3|13961.3|13962.6|13960.6|5
1647473270000|2022-03-16 23:27:50|13963.6|13961.6|13963.2|13961.2|13964|13962|13962.8|13960.8|17
1647473280000|2022-03-16 23:28:00|13964.3|13962.3|13964.2|13962.2|13964.3|13962.3|13964.2|13962.2|5
1647473290000|2022-03-16 23:28:10|13964.3|13962.3|13964.2|13962.2|13964.6|13962.6|13964|13962|12
1647473300000|2022-03-16 23:28:20|13963.5|13961.5|13964.2|13962.2|13964.2|13962.2|13963.5|13961.5|4
1647473310000|2022-03-16 23:28:30|13964.1|13962.1|13963.7|13961.7|13964.1|13962.1|13963.6|13961.6|0
1647473320000|2022-03-16 23:28:40|13963.6|13961.6|13963.5|13961.5|13963.8|13961.8|13963.5|13961.5|0
1647473330000|2022-03-16 23:28:50|13963.7|13961.7|13963.6|13961.6|13963.7|13961.7|13963.5|13961.5|2
1647473340000|2022-03-16 23:29:00|13962.7|13960.7|13962.1|13960.1|13962.7|13960.7|13961.3|13959.3|6
1647473350000|2022-03-16 23:29:10|13962.2|13960.2|13963.7|13961.7|13963.8|13961.8|13962.2|13960.2|3
1647473360000|2022-03-16 23:29:20|13963.6|13961.6|13961.1|13959.1|13963.6|13961.6|13961|13959|5
1647473370000|2022-03-16 23:29:30|13961.2|13959.2|13962.1|13960.1|13963.3|13961.3|13961.2|13959.2|5
1647473380000|2022-03-16 23:29:40|13962.2|13960.2|13961.2|13959.2|13962.6|13960.6|13961.2|13959.2|5
1647473390000|2022-03-16 23:29:50|13961.3|13959.3|13962.6|13960.6|13962.6|13960.6|13961.3|13959.3|7
1647473400000|2022-03-16 23:30:00|13962.7|13960.7|13965|13963|13965|13963|13962.7|13960.7|9
1647473410000|2022-03-16 23:30:10|13964.8|13962.8|13964.5|13962.5|13964.8|13962.8|13964.2|13962.2|8
1647473420000|2022-03-16 23:30:20|13964.3|13962.3|13964.7|13962.7|13964.7|13962.7|13963.7|13961.7|5
1647473430000|2022-03-16 23:30:30|13964.6|13962.6|13964.3|13962.3|13966.1|13964.1|13964.2|13962.2|12
1647473440000|2022-03-16 23:30:40|13964.2|13962.2|13963.6|13961.6|13964.2|13962.2|13962.8|13960.8|5
1647473450000|2022-03-16 23:30:50|13963.5|13961.5|13964.5|13962.5|13964.6|13962.6|13963.3|13961.3|6
1647473460000|2022-03-16 23:31:00|13964.6|13962.6|13964.3|13962.3|13964.7|13962.7|13964.2|13962.2|2
1647473470000|2022-03-16 23:31:10|13963.8|13961.8|13963.7|13961.7|13963.8|13961.8|13963.6|13961.6|6
1647473480000|2022-03-16 23:31:20|13963.8|13961.8|13964.3|13962.3|13964.3|13962.3|13963.3|13961.3|5
1647473490000|2022-03-16 23:31:30|13964.2|13962.2|13964.7|13962.7|13964.8|13962.8|13964.1|13962.1|1
1647473500000|2022-03-16 23:31:40|13964.8|13962.8|13964.6|13962.6|13964.8|13962.8|13964.5|13962.5|0
1647473510000|2022-03-16 23:31:50|13964.5|13962.5|13965|13963|13965|13963|13964.3|13962.3|7
1647473520000|2022-03-16 23:32:00|13964.2|13962.2|13964.7|13962.7|13964.7|13962.7|13964.1|13962.1|4
1647473530000|2022-03-16 23:32:10|13964.8|13962.8|13965.1|13963.1|13965.1|13963.1|13964.7|13962.7|3
1647473540000|2022-03-16 23:32:20|13964.7|13962.7|13963.5|13961.5|13965|13963|13963.2|13961.2|4
1647473550000|2022-03-16 23:32:30|13963|13961|13964.1|13962.1|13964.2|13962.2|13962.8|13960.8|6
1647473560000|2022-03-16 23:32:40|13964|13962|13962.6|13960.6|13965.2|13963.2|13962.3|13960.3|35
1647473570000|2022-03-16 23:32:50|13962.7|13960.7|13964.3|13962.3|13964.3|13962.3|13962.7|13960.7|14
1647473580000|2022-03-16 23:33:00|13963.6|13961.6|13963.2|13961.2|13963.8|13961.8|13963.2|13961.2|8
1647473590000|2022-03-16 23:33:10|13962.7|13960.7|13962.6|13960.6|13962.7|13960.7|13961.6|13959.6|6
1647473600000|2022-03-16 23:33:20|13962.5|13960.5|13961|13959|13962.5|13960.5|13960.8|13958.8|5
1647473610000|2022-03-16 23:33:30|13960.8|13958.8|13961.7|13959.7|13961.7|13959.7|13960.8|13958.8|4
1647473620000|2022-03-16 23:33:40|13961.6|13959.6|13960.8|13958.8|13961.8|13959.8|13960.8|13958.8|6
1647473630000|2022-03-16 23:33:50|13960.7|13958.7|13960.8|13958.8|13961.2|13959.2|13960.7|13958.7|0
1647473640000|2022-03-16 23:34:00|13960.6|13958.6|13960.5|13958.5|13961.3|13959.3|13960.3|13958.3|8
1647473650000|2022-03-16 23:34:10|13961|13959|13961.3|13959.3|13961.6|13959.6|13961|13959|1
1647473660000|2022-03-16 23:34:20|13961.5|13959.5|13961.5|13959.5|13961.5|13959.5|13961.1|13959.1|0
1647473670000|2022-03-16 23:34:30|13961.6|13959.6|13962.5|13960.5|13962.5|13960.5|13961.3|13959.3|5
1647473680000|2022-03-16 23:34:40|13962.8|13960.8|13963.2|13961.2|13963.2|13961.2|13962.8|13960.8|4
1647473690000|2022-03-16 23:34:50|13963.1|13961.1|13963.8|13961.8|13964.1|13962.1|13963.1|13961.1|4
1647473700000|2022-03-16 23:35:00|13963.7|13961.7|13964.7|13962.7|13964.7|13962.7|13963.5|13961.5|3
1647473710000|2022-03-16 23:35:10|13965|13963|13964.2|13962.2|13965.2|13963.2|13964.1|13962.1|7
1647473720000|2022-03-16 23:35:20|13964.3|13962.3|13964.1|13962.1|13964.8|13962.8|13964|13962|1
1647473730000|2022-03-16 23:35:30|13964.2|13962.2|13964.2|13962.2|13965.6|13963.6|13964.2|13962.2|16
1647473740000|2022-03-16 23:35:40|13964.1|13962.1|13964.6|13962.6|13964.6|13962.6|13964.1|13962.1|3
1647473750000|2022-03-16 23:35:50|13964.7|13962.7|13964.6|13962.6|13965.2|13963.2|13963.8|13961.8|3
1647473760000|2022-03-16 23:36:00|13964.7|13962.7|13965|13963|13965.5|13963.5|13964.1|13962.1|3
1647473770000|2022-03-16 23:36:10|13964.7|13962.7|13964.6|13962.6|13964.7|13962.7|13964.2|13962.2|1
1647473780000|2022-03-16 23:36:20|13964.2|13962.2|13964.6|13962.6|13964.6|13962.6|13964.2|13962.2|1
1647473790000|2022-03-16 23:36:30|13964.2|13962.2|13963.6|13961.6|13964.2|13962.2|13963.2|13961.2|7
1647473800000|2022-03-16 23:36:40|13963.5|13961.5|13963.6|13961.6|13963.6|13961.6|13963.3|13961.3|0
1647473810000|2022-03-16 23:36:50|13963.5|13961.5|13965.3|13963.3|13965.3|13963.3|13963.5|13961.5|10
1647473820000|2022-03-16 23:37:00|13965|13963|13965.5|13963.5|13965.8|13963.8|13965|13963|7
1647473830000|2022-03-16 23:37:10|13965.3|13963.3|13965.3|13963.3|13965.7|13963.7|13965|13963|0
1647473840000|2022-03-16 23:37:20|13965.2|13963.2|13965.2|13963.2|13965.2|13963.2|13965.1|13963.1|0
1647473850000|2022-03-16 23:37:30|13965.1|13963.1|13965|13963|13965.2|13963.2|13965|13963|1
1647473860000|2022-03-16 23:37:40|13964.8|13962.8|13965.1|13963.1|13965.1|13963.1|13964.2|13962.2|4
1647473870000|2022-03-16 23:37:50|13965.2|13963.2|13965|13963|13965.5|13963.5|13965|13963|2
1647473880000|2022-03-16 23:38:00|13964.8|13962.8|13964.7|13962.7|13965.1|13963.1|13963.8|13961.8|5
1647473890000|2022-03-16 23:38:10|13964.6|13962.6|13964.7|13962.7|13964.7|13962.7|13964.6|13962.6|2
1647473900000|2022-03-16 23:38:20|13964.8|13962.8|13965.3|13963.3|13965.3|13963.3|13964.8|13962.8|1
1647473910000|2022-03-16 23:38:30|13965.2|13963.2|13964.5|13962.5|13965.5|13963.5|13964.5|13962.5|2
1647473920000|2022-03-16 23:38:40|13965|13963|13964.3|13962.3|13965|13963|13964.3|13962.3|1
1647473930000|2022-03-16 23:38:50|13964.2|13962.2|13964.7|13962.7|13964.7|13962.7|13964.2|13962.2|1
1647473940000|2022-03-16 23:39:00|13964.6|13962.6|13962.3|13960.3|13964.6|13962.6|13962.2|13960.2|8
1647473950000|2022-03-16 23:39:10|13962.5|13960.5|13960.2|13958.2|13962.6|13960.6|13960.2|13958.2|6
1647473960000|2022-03-16 23:39:20|13960.1|13958.1|13960.3|13958.3|13960.7|13958.7|13960|13958|5
1647473970000|2022-03-16 23:39:30|13959.1|13957.1|13956.7|13954.7|13959.2|13957.2|13956.3|13954.3|29
1647473980000|2022-03-16 23:39:40|13956.8|13954.8|13957.2|13955.2|13958|13956|13956.2|13954.2|18
1647473990000|2022-03-16 23:39:50|13957|13955|13957.2|13955.2|13957.5|13955.5|13956.8|13954.8|1
1647474000000|2022-03-16 23:40:00|13957.3|13955.3|13957.5|13955.5|13957.7|13955.7|13957|13955|2
1647474010000|2022-03-16 23:40:10|13957.2|13955.2|13956.3|13954.3|13957.2|13955.2|13956.3|13954.3|4
1647474020000|2022-03-16 23:40:20|13956.5|13954.5|13956.5|13954.5|13957|13955|13956.1|13954.1|2
1647474030000|2022-03-16 23:40:30|13956.6|13954.6|13957.5|13955.5|13957.5|13955.5|13956.5|13954.5|5
1647474040000|2022-03-16 23:40:40|13957.6|13955.6|13958.3|13956.3|13958.3|13956.3|13957.6|13955.6|6
1647474050000|2022-03-16 23:40:50|13957.5|13955.5|13957.7|13955.7|13958.5|13956.5|13957.3|13955.3|18
1647474060000|2022-03-16 23:41:00|13957.8|13955.8|13957.5|13955.5|13958.2|13956.2|13957.5|13955.5|1
1647474070000|2022-03-16 23:41:10|13957.6|13955.6|13960.5|13958.5|13960.6|13958.6|13957.6|13955.6|31
1647474080000|2022-03-16 23:41:20|13960.6|13958.6|13960.7|13958.7|13960.8|13958.8|13959.8|13957.8|1
1647474090000|2022-03-16 23:41:30|13960.6|13958.6|13963.8|13961.8|13963.8|13961.8|13960.6|13958.6|11
1647474110000|2022-03-16 23:41:50|13964|13962|13961.3|13959.3|13964|13962|13960.1|13958.1|43
1647474120000|2022-03-16 23:42:00|13961.6|13959.6|13961|13959|13961.6|13959.6|13961|13959|12
1647474130000|2022-03-16 23:42:10|13960.8|13958.8|13963.6|13961.6|13964.7|13962.7|13960.8|13958.8|6
1647474140000|2022-03-16 23:42:20|13964.3|13962.3|13964.1|13962.1|13964.7|13962.7|13964.1|13962.1|2
1647474150000|2022-03-16 23:42:30|13964|13962|13963.2|13961.2|13964.3|13962.3|13963.1|13961.1|0
1647474160000|2022-03-16 23:42:40|13963.3|13961.3|13962.8|13960.8|13963.6|13961.6|13962.7|13960.7|6
1647474170000|2022-03-16 23:42:50|13962.7|13960.7|13963|13961|13963|13961|13962.6|13960.6|0
1647474180000|2022-03-16 23:43:00|13962.8|13960.8|13962.1|13960.1|13962.8|13960.8|13962.1|13960.1|1
1647474190000|2022-03-16 23:43:10|13962|13960|13962.3|13960.3|13962.3|13960.3|13961.7|13959.7|4
1647474200000|2022-03-16 23:43:20|13962.6|13960.6|13963.1|13961.1|13963.5|13961.5|13962.3|13960.3|6
1647474210000|2022-03-16 23:43:30|13963.6|13961.6|13961.6|13959.6|13963.8|13961.8|13961|13959|18
1647474220000|2022-03-16 23:43:40|13961.7|13959.7|13961.8|13959.8|13962.2|13960.2|13961.5|13959.5|0
1647474230000|2022-03-16 23:43:50|13962|13960|13961.6|13959.6|13962.2|13960.2|13961.3|13959.3|1
1647474240000|2022-03-16 23:44:00|13961.7|13959.7|13962|13960|13962.2|13960.2|13961.3|13959.3|1
1647474250000|2022-03-16 23:44:10|13961.8|13959.8|13962.3|13960.3|13962.3|13960.3|13961.8|13959.8|0
1647474260000|2022-03-16 23:44:20|13962.8|13960.8|13963.1|13961.1|13963.1|13961.1|13962.6|13960.6|2
1647474270000|2022-03-16 23:44:30|13963|13961|13963.3|13961.3|13963.3|13961.3|13963|13961|0
1647474280000|2022-03-16 23:44:40|13963.2|13961.2|13963.6|13961.6|13963.6|13961.6|13962.3|13960.3|8
1647474290000|2022-03-16 23:44:50|13963.7|13961.7|13963.5|13961.5|13964.2|13962.2|13963.3|13961.3|2
1647474300000|2022-03-16 23:45:00|13963.2|13961.2|13963.3|13961.3|13964.1|13962.1|13962.6|13960.6|2
1647474310000|2022-03-16 23:45:10|13963.5|13961.5|13963.6|13961.6|13964.2|13962.2|13963.3|13961.3|1
1647474320000|2022-03-16 23:45:20|13963.5|13961.5|13963.7|13961.7|13964.1|13962.1|13963.3|13961.3|0
1647474330000|2022-03-16 23:45:30|13963.6|13961.6|13962.7|13960.7|13963.7|13961.7|13962.6|13960.6|2
1647474340000|2022-03-16 23:45:40|13962.8|13960.8|13961.3|13959.3|13962.8|13960.8|13961.2|13959.2|29
1647474350000|2022-03-16 23:45:50|13961.2|13959.2|13961.6|13959.6|13962.8|13960.8|13961|13959|6
1647474360000|2022-03-16 23:46:00|13961.8|13959.8|13962.1|13960.1|13962.6|13960.6|13961.2|13959.2|6
1647474370000|2022-03-16 23:46:10|13963.3|13961.3|13962.5|13960.5|13963.3|13961.3|13962.5|13960.5|7
1647474380000|2022-03-16 23:46:20|13962.6|13960.6|13961.3|13959.3|13963.3|13961.3|13961.1|13959.1|4
1647474390000|2022-03-16 23:46:30|13961.5|13959.5|13961.6|13959.6|13962.5|13960.5|13961.5|13959.5|11
1647474400000|2022-03-16 23:46:40|13961.7|13959.7|13962.7|13960.7|13962.7|13960.7|13961.7|13959.7|3
1647474410000|2022-03-16 23:46:50|13962.6|13960.6|13963.2|13961.2|13963.6|13961.6|13962.6|13960.6|4
1647474420000|2022-03-16 23:47:00|13963.3|13961.3|13964|13962|13964.7|13962.7|13963.3|13961.3|13
1647474430000|2022-03-16 23:47:10|13963.8|13961.8|13963.1|13961.1|13964|13962|13963|13961|4
1647474440000|2022-03-16 23:47:20|13963.5|13961.5|13963.5|13961.5|13963.5|13961.5|13963.1|13961.1|1
1647474450000|2022-03-16 23:47:30|13963.7|13961.7|13965|13963|13965|13963|13963.1|13961.1|11
1647474460000|2022-03-16 23:47:40|13965.3|13963.3|13964.7|13962.7|13965.8|13963.8|13964.5|13962.5|6
1647474470000|2022-03-16 23:47:50|13964.3|13962.3|13964|13962|13964.7|13962.7|13964|13962|3
1647474480000|2022-03-16 23:48:00|13964.3|13962.3|13965.7|13963.7|13965.8|13963.8|13963.8|13961.8|11
1647474490000|2022-03-16 23:48:10|13965.1|13963.1|13965.5|13963.5|13965.7|13963.7|13965|13963|6
1647474500000|2022-03-16 23:48:20|13965.6|13963.6|13966|13964|13966.2|13964.2|13965|13963|7
1647474510000|2022-03-16 23:48:30|13966.1|13964.1|13967.5|13965.5|13967.7|13965.7|13966.1|13964.1|23
1647474520000|2022-03-16 23:48:40|13967.3|13965.3|13967.1|13965.1|13967.3|13965.3|13966.5|13964.5|13
1647474530000|2022-03-16 23:48:50|13967|13965|13967.3|13965.3|13967.5|13965.5|13966.5|13964.5|2
1647474540000|2022-03-16 23:49:00|13967.2|13965.2|13966.8|13964.8|13967.5|13965.5|13966.3|13964.3|10
1647474550000|2022-03-16 23:49:10|13966.7|13964.7|13967.7|13965.7|13967.8|13965.8|13966.7|13964.7|8
1647474560000|2022-03-16 23:49:20|13968.2|13966.2|13968.3|13966.3|13969.2|13967.2|13968.2|13966.2|7
1647474570000|2022-03-16 23:49:30|13968.5|13966.5|13968.1|13966.1|13968.5|13966.5|13967.8|13965.8|4
1647474580000|2022-03-16 23:49:40|13968.2|13966.2|13968.1|13966.1|13968.6|13966.6|13968.1|13966.1|2
1647474590000|2022-03-16 23:49:50|13968.3|13966.3|13968.7|13966.7|13969.3|13967.3|13968.2|13966.2|16
1647474600000|2022-03-16 23:50:00|13968.2|13966.2|13967.6|13965.6|13968.7|13966.7|13967.5|13965.5|7
1647474610000|2022-03-16 23:50:10|13968|13966|13966.7|13964.7|13968|13966|13966.7|13964.7|1
1647474620000|2022-03-16 23:50:20|13966.8|13964.8|13968|13966|13968|13966|13966.8|13964.8|3
1647474630000|2022-03-16 23:50:30|13968.1|13966.1|13967.8|13965.8|13968.8|13966.8|13967.8|13965.8|2
1647474640000|2022-03-16 23:50:40|13967.7|13965.7|13968.3|13966.3|13968.6|13966.6|13967.6|13965.6|2
1647474650000|2022-03-16 23:50:50|13968.5|13966.5|13969.5|13967.5|13970.5|13968.5|13968.5|13966.5|12
1647474660000|2022-03-16 23:51:00|13969.6|13967.6|13969.6|13967.6|13970.2|13968.2|13969.3|13967.3|9
1647474670000|2022-03-16 23:51:10|13969.7|13967.7|13972.8|13970.8|13974.7|13972.7|13969.6|13967.6|54
1647474680000|2022-03-16 23:51:20|13973|13971|13978.2|13976.2|13978.2|13976.2|13972.8|13970.8|89
1647474690000|2022-03-16 23:51:30|13978.1|13976.1|13977.1|13975.1|13978.5|13976.5|13976.2|13974.2|24
1647474700000|2022-03-16 23:51:40|13977.2|13975.2|13978.1|13976.1|13978.1|13976.1|13976.8|13974.8|3
1647474710000|2022-03-16 23:51:50|13978.2|13976.2|13980.3|13978.3|13982.7|13980.7|13978.1|13976.1|82
1647474720000|2022-03-16 23:52:00|13980.1|13978.1|13976.8|13974.8|13980.6|13978.6|13976.8|13974.8|17
1647474730000|2022-03-16 23:52:10|13978.1|13976.1|13980|13978|13980.2|13978.2|13978.1|13976.1|11
1647474740000|2022-03-16 23:52:20|13980.1|13978.1|13979.3|13977.3|13980.7|13978.7|13978.8|13976.8|8
1647474750000|2022-03-16 23:52:30|13979.2|13977.2|13979.5|13977.5|13979.6|13977.6|13978.6|13976.6|4
1647474760000|2022-03-16 23:52:40|13979.3|13977.3|13980.1|13978.1|13980.2|13978.2|13978.8|13976.8|9
1647474770000|2022-03-16 23:52:50|13980.5|13978.5|13980.8|13978.8|13982.5|13980.5|13980.5|13978.5|17
1647474780000|2022-03-16 23:53:00|13980.7|13978.7|13979.6|13977.6|13981.2|13979.2|13979.6|13977.6|28
1647474790000|2022-03-16 23:53:10|13979.7|13977.7|13980|13978|13980.2|13978.2|13979.5|13977.5|10
1647474800000|2022-03-16 23:53:20|13980.1|13978.1|13978.7|13976.7|13980.1|13978.1|13978.6|13976.6|26
1647474810000|2022-03-16 23:53:30|13978.3|13976.3|13978.7|13976.7|13979.1|13977.1|13977.8|13975.8|13
1647474820000|2022-03-16 23:53:40|13978.6|13976.6|13978.8|13976.8|13979.1|13977.1|13978.5|13976.5|3
1647474830000|2022-03-16 23:53:50|13977.8|13975.8|13978|13976|13978|13976|13977.3|13975.3|5
1647474840000|2022-03-16 23:54:00|13978.2|13976.2|13978.5|13976.5|13979.1|13977.1|13978|13976|12
1647474850000|2022-03-16 23:54:10|13978.6|13976.6|13978.3|13976.3|13979.1|13977.1|13978.1|13976.1|3
1647474860000|2022-03-16 23:54:20|13978.2|13976.2|13978.2|13976.2|13978.5|13976.5|13978|13976|2
1647474870000|2022-03-16 23:54:30|13978.3|13976.3|13979|13977|13980.1|13978.1|13978.3|13976.3|9
1647474880000|2022-03-16 23:54:40|13978.8|13976.8|13977.3|13975.3|13978.8|13976.8|13977.3|13975.3|4
1647474890000|2022-03-16 23:54:50|13977.6|13975.6|13979.6|13977.6|13980.2|13978.2|13977.5|13975.5|3
1647474900000|2022-03-16 23:55:00|13979.8|13977.8|13981.6|13979.6|13982|13980|13979.6|13977.6|9
1647474910000|2022-03-16 23:55:10|13982.1|13980.1|13982.1|13980.1|13982.6|13980.6|13981.7|13979.7|8
1647474920000|2022-03-16 23:55:20|13982|13980|13982.2|13980.2|13982.7|13980.7|13981.1|13979.1|8
1647474930000|2022-03-16 23:55:30|13982.3|13980.3|13981.3|13979.3|13982.6|13980.6|13981.2|13979.2|5
1647474940000|2022-03-16 23:55:40|13981|13979|13981.1|13979.1|13981.3|13979.3|13980.2|13978.2|9
1647474950000|2022-03-16 23:55:50|13981.2|13979.2|13980.8|13978.8|13981.2|13979.2|13980.6|13978.6|2
1647474960000|2022-03-16 23:56:00|13980.7|13978.7|13980.6|13978.6|13980.8|13978.8|13979.8|13977.8|5
1647474970000|2022-03-16 23:56:10|13981|13979|13980.8|13978.8|13982.6|13980.6|13980.7|13978.7|13
1647474980000|2022-03-16 23:56:20|13980.6|13978.6|13981.1|13979.1|13981.6|13979.6|13980.6|13978.6|5
1647474990000|2022-03-16 23:56:30|13981|13979|13979.6|13977.6|13981|13979|13978.8|13976.8|15
1647475000000|2022-03-16 23:56:40|13979.7|13977.7|13980.3|13978.3|13983.5|13981.5|13979.2|13977.2|53
1647475010000|2022-03-16 23:56:50|13980.1|13978.1|13985|13983|13987|13985|13980.1|13978.1|75
1647475020000|2022-03-16 23:57:00|13984.6|13982.6|13981.8|13979.8|13984.6|13982.6|13981.7|13979.7|7
1647475030000|2022-03-16 23:57:10|13982.1|13980.1|13982.1|13980.1|13982.8|13980.8|13981.7|13979.7|6
1647475040000|2022-03-16 23:57:20|13982.2|13980.2|13980.2|13978.2|13982.8|13980.8|13980.2|13978.2|10
1647475050000|2022-03-16 23:57:30|13980.5|13978.5|13979.7|13977.7|13981.1|13979.1|13979.7|13977.7|12
1647475060000|2022-03-16 23:57:40|13979.6|13977.6|13978.1|13976.1|13980|13978|13976.8|13974.8|41
1647475070000|2022-03-16 23:57:50|13979.6|13977.6|13976.3|13974.3|13979.6|13977.6|13975.8|13973.8|34
1647475080000|2022-03-16 23:58:00|13976.1|13974.1|13975.8|13973.8|13976.1|13974.1|13975.5|13973.5|9
1647475090000|2022-03-16 23:58:10|13976|13974|13980.8|13978.8|13981|13979|13975.8|13973.8|46
1647475100000|2022-03-16 23:58:20|13980.7|13978.7|13980.8|13978.8|13980.8|13978.8|13978.1|13976.1|14
1647475110000|2022-03-16 23:58:30|13981.3|13979.3|13980.6|13978.6|13981.6|13979.6|13980.6|13978.6|3
1647475120000|2022-03-16 23:58:40|13980.2|13978.2|13981|13979|13981.1|13979.1|13980.1|13978.1|2
1647475130000|2022-03-16 23:58:50|13980|13978|13979|13977|13980.8|13978.8|13978.7|13976.7|10
1647475140000|2022-03-16 23:59:00|13978.8|13976.8|13979.2|13977.2|13979.6|13977.6|13978.7|13976.7|5
1647475150000|2022-03-16 23:59:10|13979.1|13977.1|13981.7|13979.7|13981.7|13979.7|13979.1|13977.1|13
1647475160000|2022-03-16 23:59:20|13981.6|13979.6|13981.1|13979.1|13982.7|13980.7|13981.1|13979.1|17
1647475170000|2022-03-16 23:59:30|13981.2|13979.2|13983.2|13981.2|13983.2|13981.2|13981.2|13979.2|7
1647475180000|2022-03-16 23:59:40|13983.5|13981.5|13982.2|13980.2|13984.3|13982.3|13982|13980|19
1647475190000|2022-03-16 23:59:50|13982.1|13980.1|13982.6|13980.6|13983.5|13981.5|13982|13980|5
1647475200000|2022-03-17 00:00:00|13982.5|13980.5|13983|13981|13986.3|13984.3|13981.1|13979.1|33
1647475210000|2022-03-17 00:00:10|13983.1|13981.1|13982.3|13980.3|13984.3|13982.3|13981.3|13979.3|83
1647475220000|2022-03-17 00:00:20|13982.5|13980.5|13982.6|13980.6|13983.6|13981.6|13981.1|13979.1|25
1647475230000|2022-03-17 00:00:30|13982.5|13980.5|13978.5|13976.5|13982.5|13980.5|13978.3|13976.3|37
1647475240000|2022-03-17 00:00:40|13978.6|13976.6|13977.6|13975.6|13979|13977|13976.7|13974.7|23
1647475250000|2022-03-17 00:00:50|13977.5|13975.5|13979.5|13977.5|13979.5|13977.5|13977.2|13975.2|11
1647475260000|2022-03-17 00:01:00|13979.7|13977.7|13977.2|13975.2|13979.7|13977.7|13976.3|13974.3|12
1647475270000|2022-03-17 00:01:10|13977.1|13975.1|13976.5|13974.5|13978.7|13976.7|13976.5|13974.5|25
1647475280000|2022-03-17 00:01:20|13976.6|13974.6|13976|13974|13977.3|13975.3|13975.6|13973.6|11
1647475290000|2022-03-17 00:01:30|13975.8|13973.8|13976.8|13974.8|13978.3|13976.3|13975.7|13973.7|7
1647475300000|2022-03-17 00:01:40|13977.1|13975.1|13979.6|13977.6|13979.6|13977.6|13976.7|13974.7|16
1647475310000|2022-03-17 00:01:50|13979.7|13977.7|13978.1|13976.1|13980.8|13978.8|13978.1|13976.1|22
1647475320000|2022-03-17 00:02:00|13978|13976|13971.8|13969.8|13978|13976|13971.8|13969.8|36
1647475330000|2022-03-17 00:02:10|13971.6|13969.6|13968.8|13966.8|13972.8|13970.8|13968.8|13966.8|36
1647475340000|2022-03-17 00:02:20|13969.1|13967.1|13970.6|13968.6|13972|13970|13969.1|13967.1|50
1647475350000|2022-03-17 00:02:30|13970.5|13968.5|13971.3|13969.3|13972|13970|13970.2|13968.2|14
1647475360000|2022-03-17 00:02:40|13971.2|13969.2|13973.2|13971.2|13973.3|13971.3|13971|13969|20
1647475370000|2022-03-17 00:02:50|13973.3|13971.3|13978.8|13976.8|13979.2|13977.2|13973.1|13971.1|19
1647475380000|2022-03-17 00:03:00|13979|13977|13979|13977|13980.3|13978.3|13977.7|13975.7|15
1647475390000|2022-03-17 00:03:10|13978.8|13976.8|13979.2|13977.2|13980.5|13978.5|13977.8|13975.8|27
1647475400000|2022-03-17 00:03:20|13979.3|13977.3|13977.6|13975.6|13979.7|13977.7|13976.8|13974.8|23
1647475410000|2022-03-17 00:03:30|13977.7|13975.7|13975.7|13973.7|13978.1|13976.1|13975.2|13973.2|4
1647475420000|2022-03-17 00:03:40|13975.8|13973.8|13976.2|13974.2|13977.5|13975.5|13975.3|13973.3|11
1647475430000|2022-03-17 00:03:50|13976.3|13974.3|13978|13976|13978.6|13976.6|13976.3|13974.3|5
1647475440000|2022-03-17 00:04:00|13977.6|13975.6|13980|13978|13980|13978|13976.6|13974.6|40
1647475450000|2022-03-17 00:04:10|13979.8|13977.8|13979.6|13977.6|13980.6|13978.6|13979.5|13977.5|2
1647475460000|2022-03-17 00:04:20|13979.1|13977.1|13979.5|13977.5|13980.1|13978.1|13978.6|13976.6|6
1647475470000|2022-03-17 00:04:30|13979.6|13977.6|13980.5|13978.5|13980.8|13978.8|13979.6|13977.6|6
1647475480000|2022-03-17 00:04:40|13980.6|13978.6|13980.7|13978.7|13981|13979|13979.5|13977.5|3
1647475490000|2022-03-17 00:04:50|13980.6|13978.6|13978.5|13976.5|13981|13979|13978.3|13976.3|2
1647475500000|2022-03-17 00:05:00|13978.6|13976.6|13980.2|13978.2|13980.2|13978.2|13978.1|13976.1|50
1647475510000|2022-03-17 00:05:10|13980.8|13978.8|13980.3|13978.3|13981.1|13979.1|13979|13977|9
1647475520000|2022-03-17 00:05:20|13980.2|13978.2|13981|13979|13981.1|13979.1|13979.6|13977.6|5
1647475530000|2022-03-17 00:05:30|13980.8|13978.8|13981|13979|13981.5|13979.5|13980.5|13978.5|4
1647475540000|2022-03-17 00:05:40|13980.8|13978.8|13981.3|13979.3|13981.5|13979.5|13980.7|13978.7|9
1647475550000|2022-03-17 00:05:50|13981.2|13979.2|13980.8|13978.8|13981.6|13979.6|13980.7|13978.7|5
1647475560000|2022-03-17 00:06:00|13980.7|13978.7|13981|13979|13981.1|13979.1|13979.3|13977.3|5
1647475570000|2022-03-17 00:06:10|13980.8|13978.8|13979.5|13977.5|13980.8|13978.8|13978.8|13976.8|2
1647475580000|2022-03-17 00:06:20|13979.3|13977.3|13980.1|13978.1|13980.1|13978.1|13978.3|13976.3|2
1647475590000|2022-03-17 00:06:30|13979.5|13977.5|13979.1|13977.1|13980.2|13978.2|13978.6|13976.6|7
1647475600000|2022-03-17 00:06:40|13979|13977|13977|13975|13979.1|13977.1|13977|13975|16
1647475610000|2022-03-17 00:06:50|13976.8|13974.8|13975.6|13973.6|13977.3|13975.3|13975.6|13973.6|24
1647475620000|2022-03-17 00:07:00|13975.5|13973.5|13973.6|13971.6|13975.6|13973.6|13973.5|13971.5|8
1647475630000|2022-03-17 00:07:10|13973.5|13971.5|13972.8|13970.8|13973.5|13971.5|13970.7|13968.7|29
1647475640000|2022-03-17 00:07:20|13972.7|13970.7|13972.3|13970.3|13972.8|13970.8|13970.6|13968.6|13
1647475650000|2022-03-17 00:07:30|13972.5|13970.5|13973.7|13971.7|13973.8|13971.8|13972|13970|1
1647475660000|2022-03-17 00:07:40|13973.6|13971.6|13971.7|13969.7|13974.1|13972.1|13971.6|13969.6|0
1647475670000|2022-03-17 00:07:50|13971.8|13969.8|13972.1|13970.1|13972.3|13970.3|13970.8|13968.8|2
1647475680000|2022-03-17 00:08:00|13971.8|13969.8|13971.5|13969.5|13972.8|13970.8|13971.5|13969.5|9
1647475690000|2022-03-17 00:08:10|13972.6|13970.6|13968.8|13966.8|13972.7|13970.7|13968.1|13966.1|25
1647475700000|2022-03-17 00:08:20|13969.2|13967.2|13966|13964|13969.8|13967.8|13964.1|13962.1|74
1647475710000|2022-03-17 00:08:30|13965.7|13963.7|13965.2|13963.2|13966|13964|13962.7|13960.7|22
1647475720000|2022-03-17 00:08:40|13965.3|13963.3|13965.6|13963.6|13967.6|13965.6|13964.7|13962.7|17
1647475730000|2022-03-17 00:08:50|13965.7|13963.7|13966.5|13964.5|13967.3|13965.3|13965.6|13963.6|3
1647475740000|2022-03-17 00:09:00|13966.6|13964.6|13972.6|13970.6|13972.6|13970.6|13966.6|13964.6|21
1647475750000|2022-03-17 00:09:10|13972.7|13970.7|13975.5|13973.5|13976.3|13974.3|13971.7|13969.7|18
1647475760000|2022-03-17 00:09:20|13975.3|13973.3|13976.3|13974.3|13976.5|13974.5|13974.5|13972.5|3
1647475770000|2022-03-17 00:09:30|13977.1|13975.1|13981.1|13979.1|13981.6|13979.6|13977.1|13975.1|22
1647475780000|2022-03-17 00:09:40|13981.2|13979.2|13982.3|13980.3|13985.8|13983.8|13980.7|13978.7|54
1647475790000|2022-03-17 00:09:50|13982.6|13980.6|13982.6|13980.6|13983.8|13981.8|13981.8|13979.8|15
1647475800000|2022-03-17 00:10:00|13982.7|13980.7|13984.7|13982.7|13986.1|13984.1|13982.7|13980.7|29
1647475810000|2022-03-17 00:10:10|13984.6|13982.6|13988.2|13986.2|13988.2|13986.2|13984.1|13982.1|28
1647475820000|2022-03-17 00:10:20|13988.1|13986.1|13986.8|13984.8|13990.6|13988.6|13986.7|13984.7|42
1647475830000|2022-03-17 00:10:30|13987|13985|13985.8|13983.8|13989|13987|13985.8|13983.8|15
1647475840000|2022-03-17 00:10:40|13985.7|13983.7|13985.3|13983.3|13986.3|13984.3|13985.1|13983.1|12
1647475850000|2022-03-17 00:10:50|13985.5|13983.5|13987.5|13985.5|13988.8|13986.8|13985.3|13983.3|16
1647475860000|2022-03-17 00:11:00|13987.8|13985.8|13983.6|13981.6|13988.6|13986.6|13983.3|13981.3|12
1647475870000|2022-03-17 00:11:10|13983.5|13981.5|13985.8|13983.8|13986.2|13984.2|13983.5|13981.5|13
1647475880000|2022-03-17 00:11:20|13985.2|13983.2|13986.8|13984.8|13987.3|13985.3|13984.6|13982.6|10
1647475890000|2022-03-17 00:11:30|13987|13985|13987|13985|13988.3|13986.3|13986.2|13984.2|26
1647475900000|2022-03-17 00:11:40|13986.8|13984.8|13986.6|13984.6|13987.2|13985.2|13986.2|13984.2|6
1647475910000|2022-03-17 00:11:50|13986.3|13984.3|13985.8|13983.8|13987.1|13985.1|13983.7|13981.7|29
1647475920000|2022-03-17 00:12:00|13986|13984|13984.7|13982.7|13987.1|13985.1|13984.7|13982.7|17
1647475930000|2022-03-17 00:12:10|13984.8|13982.8|13985.8|13983.8|13986.6|13984.6|13982.1|13980.1|15
1647475940000|2022-03-17 00:12:20|13985.2|13983.2|13987.3|13985.3|13988.2|13986.2|13984.7|13982.7|12
1647475950000|2022-03-17 00:12:30|13987.6|13985.6|13989.2|13987.2|13990.3|13988.3|13986.6|13984.6|20
1647475960000|2022-03-17 00:12:40|13989.3|13987.3|13988.2|13986.2|13990.1|13988.1|13987.7|13985.7|8
1647475970000|2022-03-17 00:12:50|13988.1|13986.1|13990.3|13988.3|13991.6|13989.6|13987.8|13985.8|47
1647475980000|2022-03-17 00:13:00|13990.5|13988.5|13988.6|13986.6|13990.7|13988.7|13988.2|13986.2|12
1647475990000|2022-03-17 00:13:10|13988.7|13986.7|13987.7|13985.7|13989|13987|13986.8|13984.8|12
1647476000000|2022-03-17 00:13:20|13987.6|13985.6|13983.5|13981.5|13987.6|13985.6|13981.6|13979.6|23
1647476010000|2022-03-17 00:13:30|13983.3|13981.3|13983.5|13981.5|13984.8|13982.8|13983|13981|3
1647476020000|2022-03-17 00:13:40|13983.3|13981.3|13981.3|13979.3|13984.3|13982.3|13981|13979|22
1647476030000|2022-03-17 00:13:50|13981|13979|13978.5|13976.5|13981.3|13979.3|13978|13976|34
1647476040000|2022-03-17 00:14:00|13978.3|13976.3|13981|13979|13982|13980|13978.1|13976.1|6
1647476050000|2022-03-17 00:14:10|13980.8|13978.8|13981.8|13979.8|13982.8|13980.8|13980.8|13978.8|2
1647476060000|2022-03-17 00:14:20|13982|13980|13981|13979|13982.8|13980.8|13981|13979|7
1647476070000|2022-03-17 00:14:30|13980.8|13978.8|13978.7|13976.7|13980.8|13978.8|13977.8|13975.8|23
1647476080000|2022-03-17 00:14:40|13978.6|13976.6|13977.1|13975.1|13978.8|13976.8|13977.1|13975.1|9
1647476090000|2022-03-17 00:14:50|13977.5|13975.5|13980.5|13978.5|13980.7|13978.7|13977.3|13975.3|19
1647476100000|2022-03-17 00:15:00|13980.3|13978.3|13983|13981|13983.7|13981.7|13979.8|13977.8|15
1647476110000|2022-03-17 00:15:10|13983.7|13981.7|13983|13981|13984.2|13982.2|13982.6|13980.6|10
1647476120000|2022-03-17 00:15:20|13982.8|13980.8|13980.6|13978.6|13982.8|13980.8|13980.6|13978.6|16
1647476130000|2022-03-17 00:15:30|13980.5|13978.5|13980|13978|13981.1|13979.1|13978.3|13976.3|17
1647476140000|2022-03-17 00:15:40|13980.1|13978.1|13978.3|13976.3|13980.5|13978.5|13978.2|13976.2|13
1647476150000|2022-03-17 00:15:50|13978.5|13976.5|13977.8|13975.8|13979.3|13977.3|13977.8|13975.8|5
1647476160000|2022-03-17 00:16:00|13977.7|13975.7|13978.3|13976.3|13978.7|13976.7|13976|13974|10
1647476170000|2022-03-17 00:16:10|13978.6|13976.6|13977.8|13975.8|13979|13977|13977.3|13975.3|2
1647476180000|2022-03-17 00:16:20|13978|13976|13974.7|13972.7|13978.8|13976.8|13974.7|13972.7|11
1647476190000|2022-03-17 00:16:30|13974.2|13972.2|13977.7|13975.7|13978.3|13976.3|13973.7|13971.7|16
1647476200000|2022-03-17 00:16:40|13977.6|13975.6|13977.3|13975.3|13978|13976|13976.3|13974.3|12
1647476210000|2022-03-17 00:16:50|13977.5|13975.5|13980.6|13978.6|13981.1|13979.1|13977.2|13975.2|21
1647476220000|2022-03-17 00:17:00|13980.5|13978.5|13977|13975|13981.3|13979.3|13976.3|13974.3|22
1647476230000|2022-03-17 00:17:10|13977.1|13975.1|13979.3|13977.3|13980.8|13978.8|13977|13975|24
1647476240000|2022-03-17 00:17:20|13979.5|13977.5|13982.6|13980.6|13983.2|13981.2|13978.7|13976.7|16
1647476250000|2022-03-17 00:17:30|13982.7|13980.7|13981|13979|13983.2|13981.2|13980.8|13978.8|9
1647476260000|2022-03-17 00:17:40|13981.1|13979.1|13982.6|13980.6|13982.8|13980.8|13980.6|13978.6|3
1647476270000|2022-03-17 00:17:50|13982.7|13980.7|13983.1|13981.1|13983.5|13981.5|13982.5|13980.5|1
1647476280000|2022-03-17 00:18:00|13983.2|13981.2|13982|13980|13983.6|13981.6|13981.3|13979.3|8
1647476290000|2022-03-17 00:18:10|13981.8|13979.8|13982.7|13980.7|13983.3|13981.3|13980.6|13978.6|6
1647476300000|2022-03-17 00:18:20|13982.8|13980.8|13983.1|13981.1|13983.3|13981.3|13982.8|13980.8|0
1647476310000|2022-03-17 00:18:30|13983|13981|13981.8|13979.8|13983.2|13981.2|13981.7|13979.7|3
1647476320000|2022-03-17 00:18:40|13982|13980|13984.3|13982.3|13984.8|13982.8|13982|13980|20
1647476330000|2022-03-17 00:18:50|13984.8|13982.8|13985.5|13983.5|13985.6|13983.6|13983.5|13981.5|29
1647476340000|2022-03-17 00:19:00|13985.3|13983.3|13985.3|13983.3|13986|13984|13984.8|13982.8|18
1647476350000|2022-03-17 00:19:10|13985.5|13983.5|13986.5|13984.5|13986.6|13984.6|13985.3|13983.3|1
1647476360000|2022-03-17 00:19:20|13986.6|13984.6|13985.1|13983.1|13986.6|13984.6|13985.1|13983.1|0
1647476370000|2022-03-17 00:19:30|13985|13983|13986.2|13984.2|13986.8|13984.8|13984.8|13982.8|9
1647476380000|2022-03-17 00:19:40|13986.3|13984.3|13987.7|13985.7|13988.7|13986.7|13986.2|13984.2|15
1647476390000|2022-03-17 00:19:50|13988.1|13986.1|13984.8|13982.8|13988.1|13986.1|13984.8|13982.8|5
1647476400000|2022-03-17 00:20:00|13985|13983|13985.6|13983.6|13988.3|13986.3|13985|13983|12
1647476410000|2022-03-17 00:20:10|13985.7|13983.7|13986.3|13984.3|13987|13985|13985.6|13983.6|8
1647476420000|2022-03-17 00:20:20|13986.5|13984.5|13987.8|13985.8|13988.2|13986.2|13986|13984|11
1647476430000|2022-03-17 00:20:30|13988|13986|13984.1|13982.1|13988.1|13986.1|13982.8|13980.8|25
1647476440000|2022-03-17 00:20:40|13984.2|13982.2|13981.1|13979.1|13984.2|13982.2|13980.3|13978.3|12
1647476450000|2022-03-17 00:20:50|13980.8|13978.8|13981.2|13979.2|13982.3|13980.3|13980.7|13978.7|6
1647476460000|2022-03-17 00:21:00|13980.8|13978.8|13980.1|13978.1|13982.1|13980.1|13979.5|13977.5|11
1647476470000|2022-03-17 00:21:10|13980|13978|13981|13979|13981.7|13979.7|13980|13978|11
1647476480000|2022-03-17 00:21:20|13980.8|13978.8|13979.8|13977.8|13982|13980|13979.6|13977.6|9
1647476490000|2022-03-17 00:21:30|13979.2|13977.2|13977.8|13975.8|13979.2|13977.2|13977.1|13975.1|11
1647476500000|2022-03-17 00:21:40|13978.2|13976.2|13978.8|13976.8|13980.3|13978.3|13977.2|13975.2|35
1647476510000|2022-03-17 00:21:50|13978.7|13976.7|13978.7|13976.7|13980.1|13978.1|13978.2|13976.2|20
1647476520000|2022-03-17 00:22:00|13979.5|13977.5|13980|13978|13980.3|13978.3|13979.3|13977.3|12
1647476530000|2022-03-17 00:22:10|13980.1|13978.1|13980.1|13978.1|13980.5|13978.5|13979.8|13977.8|1
1647476540000|2022-03-17 00:22:20|13980|13978|13981.2|13979.2|13981.2|13979.2|13979.7|13977.7|3
1647476550000|2022-03-17 00:22:30|13980.5|13978.5|13980.3|13978.3|13981.5|13979.5|13979.3|13977.3|4
1647476560000|2022-03-17 00:22:40|13980.2|13978.2|13979.8|13977.8|13981.2|13979.2|13979.8|13977.8|24
1647476570000|2022-03-17 00:22:50|13979.7|13977.7|13978.6|13976.6|13980.1|13978.1|13978.5|13976.5|3
1647476580000|2022-03-17 00:23:00|13979.3|13977.3|13978.8|13976.8|13981.1|13979.1|13978.8|13976.8|7
1647476590000|2022-03-17 00:23:10|13979|13977|13978.1|13976.1|13979.1|13977.1|13977.3|13975.3|5
1647476600000|2022-03-17 00:23:20|13978.2|13976.2|13982.1|13980.1|13985.3|13983.3|13978.2|13976.2|44
1647476610000|2022-03-17 00:23:30|13982|13980|13980.3|13978.3|13982.6|13980.6|13980.2|13978.2|5
1647476620000|2022-03-17 00:23:40|13980.5|13978.5|13980.6|13978.6|13981.2|13979.2|13978.3|13976.3|18
1647476630000|2022-03-17 00:23:50|13980.7|13978.7|13981.1|13979.1|13981.1|13979.1|13980.1|13978.1|5
1647476640000|2022-03-17 00:24:00|13981.2|13979.2|13981.2|13979.2|13981.8|13979.8|13980.8|13978.8|2
1647476650000|2022-03-17 00:24:10|13981.1|13979.1|13981.1|13979.1|13981.6|13979.6|13980.3|13978.3|0
1647476660000|2022-03-17 00:24:20|13981.2|13979.2|13979.8|13977.8|13981.3|13979.3|13979.1|13977.1|5
1647476670000|2022-03-17 00:24:30|13979.7|13977.7|13979.7|13977.7|13980.3|13978.3|13979.7|13977.7|0
1647476680000|2022-03-17 00:24:40|13979.8|13977.8|13980.3|13978.3|13980.3|13978.3|13979.7|13977.7|1
1647476690000|2022-03-17 00:24:50|13980.2|13978.2|13979.8|13977.8|13980.3|13978.3|13979|13977|0
1647476700000|2022-03-17 00:25:00|13980|13978|13984.8|13982.8|13987.5|13985.5|13980|13978|38
1647476710000|2022-03-17 00:25:10|13984.7|13982.7|13986.7|13984.7|13986.7|13984.7|13983.6|13981.6|20
1647476720000|2022-03-17 00:25:20|13986.3|13984.3|13986.8|13984.8|13987.8|13985.8|13986|13984|13
1647476730000|2022-03-17 00:25:30|13986.7|13984.7|13985.7|13983.7|13987.3|13985.3|13985.1|13983.1|14
1647476740000|2022-03-17 00:25:40|13985.6|13983.6|13986.5|13984.5|13986.6|13984.6|13984.7|13982.7|22
1647476750000|2022-03-17 00:25:50|13986.3|13984.3|13986.3|13984.3|13987.2|13985.2|13986.2|13984.2|5
1647476760000|2022-03-17 00:26:00|13986.5|13984.5|13987.3|13985.3|13987.3|13985.3|13985.6|13983.6|5
1647476770000|2022-03-17 00:26:10|13987.7|13985.7|13986.1|13984.1|13987.7|13985.7|13986.1|13984.1|7
1647476780000|2022-03-17 00:26:20|13986|13984|13982.5|13980.5|13986|13984|13982.5|13980.5|10
1647476790000|2022-03-17 00:26:30|13982.6|13980.6|13983.8|13981.8|13984.1|13982.1|13982.6|13980.6|2
1647476800000|2022-03-17 00:26:40|13983.2|13981.2|13983|13981|13984.5|13982.5|13982.1|13980.1|4
1647476810000|2022-03-17 00:26:50|13982.8|13980.8|13982.6|13980.6|13983.2|13981.2|13982.3|13980.3|6
1647476820000|2022-03-17 00:27:00|13982.7|13980.7|13978.8|13976.8|13983.5|13981.5|13977.8|13975.8|24
1647476830000|2022-03-17 00:27:10|13979|13977|13978.5|13976.5|13980.5|13978.5|13977.7|13975.7|17
1647476840000|2022-03-17 00:27:20|13978|13976|13978.2|13976.2|13978.6|13976.6|13977.8|13975.8|3
1647476850000|2022-03-17 00:27:30|13978.3|13976.3|13977.7|13975.7|13979.2|13977.2|13976.7|13974.7|7
1647476860000|2022-03-17 00:27:40|13977.6|13975.6|13978.6|13976.6|13979.2|13977.2|13977.1|13975.1|8
1647476870000|2022-03-17 00:27:50|13978.7|13976.7|13980.3|13978.3|13980.8|13978.8|13978.1|13976.1|4
1647476880000|2022-03-17 00:28:00|13980.8|13978.8|13981|13979|13981.6|13979.6|13979.3|13977.3|3
1647476890000|2022-03-17 00:28:10|13981.1|13979.1|13980.8|13978.8|13981.6|13979.6|13980.1|13978.1|3
1647476900000|2022-03-17 00:28:20|13980.7|13978.7|13981.1|13979.1|13981.1|13979.1|13980.1|13978.1|4
1647476910000|2022-03-17 00:28:30|13981.2|13979.2|13983.2|13981.2|13983.2|13981.2|13981.2|13979.2|3
1647476920000|2022-03-17 00:28:40|13983.1|13981.1|13982.6|13980.6|13983.3|13981.3|13982.1|13980.1|2
1647476930000|2022-03-17 00:28:50|13982.5|13980.5|13983.1|13981.1|13983.3|13981.3|13982.2|13980.2|0
1647476940000|2022-03-17 00:29:00|13983.2|13981.2|13984.2|13982.2|13985.2|13983.2|13983.2|13981.2|8
1647476950000|2022-03-17 00:29:10|13984.1|13982.1|13983.2|13981.2|13984.1|13982.1|13983.1|13981.1|4
1647476960000|2022-03-17 00:29:20|13983.3|13981.3|13982.2|13980.2|13983.3|13981.3|13981.7|13979.7|6
1647476970000|2022-03-17 00:29:30|13982.3|13980.3|13979.5|13977.5|13982.6|13980.6|13979.3|13977.3|9
1647476980000|2022-03-17 00:29:40|13979.2|13977.2|13976.8|13974.8|13979.2|13977.2|13975|13973|8
1647476990000|2022-03-17 00:29:50|13977|13975|13977.3|13975.3|13977.5|13975.5|13975.7|13973.7|7
1647477000000|2022-03-17 00:30:00|13977.5|13975.5|13980.8|13978.8|13980.8|13978.8|13977.3|13975.3|8
1647477010000|2022-03-17 00:30:10|13980.5|13978.5|13983.1|13981.1|13983.7|13981.7|13980.5|13978.5|8
1647477020000|2022-03-17 00:30:20|13983|13981|13979.7|13977.7|13983|13981|13978.1|13976.1|14
1647477030000|2022-03-17 00:30:30|13980|13978|13981.2|13979.2|13981.7|13979.7|13980|13978|1
1647477040000|2022-03-17 00:30:40|13981.1|13979.1|13981.8|13979.8|13982.5|13980.5|13979.8|13977.8|6
1647477050000|2022-03-17 00:30:50|13982.1|13980.1|13982.1|13980.1|13982.5|13980.5|13981.1|13979.1|1
1647477060000|2022-03-17 00:31:00|13982.2|13980.2|13980.2|13978.2|13982.5|13980.5|13979.8|13977.8|3
1647477070000|2022-03-17 00:31:10|13980.1|13978.1|13980.3|13978.3|13981.3|13979.3|13977.2|13975.2|14
1647477080000|2022-03-17 00:31:20|13980.5|13978.5|13978.6|13976.6|13980.7|13978.7|13978.2|13976.2|3
1647477090000|2022-03-17 00:31:30|13978.8|13976.8|13978.8|13976.8|13980.1|13978.1|13978.8|13976.8|1
1647477100000|2022-03-17 00:31:40|13979|13977|13977.2|13975.2|13979.1|13977.1|13977.2|13975.2|5
1647477110000|2022-03-17 00:31:50|13977.7|13975.7|13976.1|13974.1|13978.8|13976.8|13976.1|13974.1|10
1647477120000|2022-03-17 00:32:00|13976.8|13974.8|13978.5|13976.5|13978.8|13976.8|13976.8|13974.8|7
1647477130000|2022-03-17 00:32:10|13978.6|13976.6|13977|13975|13979|13977|13976.8|13974.8|5
1647477140000|2022-03-17 00:32:20|13977.1|13975.1|13979.5|13977.5|13979.6|13977.6|13977.1|13975.1|35
1647477150000|2022-03-17 00:32:30|13979.8|13977.8|13983|13981|13983.2|13981.2|13979.8|13977.8|14
1647477160000|2022-03-17 00:32:40|13983.1|13981.1|13981.7|13979.7|13983.3|13981.3|13981.2|13979.2|6
1647477170000|2022-03-17 00:32:50|13981.2|13979.2|13981.8|13979.8|13982|13980|13980.3|13978.3|4
1647477180000|2022-03-17 00:33:00|13982|13980|13981.6|13979.6|13982.6|13980.6|13981.3|13979.3|2
1647477190000|2022-03-17 00:33:10|13981.7|13979.7|13981.3|13979.3|13982.1|13980.1|13980.5|13978.5|7
1647477200000|2022-03-17 00:33:20|13981.5|13979.5|13983|13981|13983|13981|13981.2|13979.2|4
1647477210000|2022-03-17 00:33:30|13982.8|13980.8|13983.1|13981.1|13983.5|13981.5|13982.6|13980.6|2
1647477220000|2022-03-17 00:33:40|13983.2|13981.2|13983.2|13981.2|13983.3|13981.3|13983.1|13981.1|0
1647477230000|2022-03-17 00:33:50|13983.3|13981.3|13982.8|13980.8|13983.3|13981.3|13982.8|13980.8|1
1647477240000|2022-03-17 00:34:00|13983|13981|13981.5|13979.5|13983.2|13981.2|13981.2|13979.2|4
1647477250000|2022-03-17 00:34:10|13981.3|13979.3|13979.8|13977.8|13981.6|13979.6|13979.6|13977.6|4
1647477260000|2022-03-17 00:34:20|13980|13978|13982.2|13980.2|13983.8|13981.8|13980|13978|6
1647477270000|2022-03-17 00:34:30|13982.3|13980.3|13979.2|13977.2|13982.3|13980.3|13979.2|13977.2|3
1647477280000|2022-03-17 00:34:40|13979.6|13977.6|13980.6|13978.6|13980.6|13978.6|13978.7|13976.7|6
1647477290000|2022-03-17 00:34:50|13980.5|13978.5|13980|13978|13980.7|13978.7|13980|13978|0
1647477300000|2022-03-17 00:35:00|13980.1|13978.1|13981|13979|13981|13979|13980|13978|0
1647477310000|2022-03-17 00:35:10|13980.7|13978.7|13980.6|13978.6|13980.7|13978.7|13979.3|13977.3|6
1647477320000|2022-03-17 00:35:20|13980.7|13978.7|13978.7|13976.7|13980.7|13978.7|13978.2|13976.2|3
1647477330000|2022-03-17 00:35:30|13978.8|13976.8|13980.6|13978.6|13980.7|13978.7|13978.8|13976.8|2
1647477340000|2022-03-17 00:35:40|13980.7|13978.7|13981.5|13979.5|13981.7|13979.7|13980.3|13978.3|0
1647477350000|2022-03-17 00:35:50|13981.6|13979.6|13981.8|13979.8|13982.2|13980.2|13981.3|13979.3|9
1647477360000|2022-03-17 00:36:00|13982|13980|13982.1|13980.1|13982.5|13980.5|13982|13980|2
1647477370000|2022-03-17 00:36:10|13981.7|13979.7|13981.3|13979.3|13981.7|13979.7|13981|13979|14
1647477380000|2022-03-17 00:36:20|13981.5|13979.5|13981.8|13979.8|13981.8|13979.8|13981|13979|12
1647477390000|2022-03-17 00:36:30|13981.7|13979.7|13978.8|13976.8|13981.7|13979.7|13978.6|13976.6|43
1647477400000|2022-03-17 00:36:40|13979|13977|13980.6|13978.6|13981.2|13979.2|13979|13977|6
1647477410000|2022-03-17 00:36:50|13980.8|13978.8|13980.3|13978.3|13981.2|13979.2|13980.3|13978.3|0
1647477420000|2022-03-17 00:37:00|13980.5|13978.5|13982|13980|13984|13982|13980|13978|51
1647477430000|2022-03-17 00:37:10|13981.8|13979.8|13982.1|13980.1|13982.1|13980.1|13981|13979|7
1647477440000|2022-03-17 00:37:20|13982.2|13980.2|13982.7|13980.7|13983.7|13981.7|13982.2|13980.2|11
1647477450000|2022-03-17 00:37:30|13982.6|13980.6|13984.7|13982.7|13984.7|13982.7|13982.2|13980.2|3
1647477460000|2022-03-17 00:37:40|13985|13983|13984.2|13982.2|13987.8|13985.8|13984.2|13982.2|43
1647477470000|2022-03-17 00:37:50|13984.3|13982.3|13985.8|13983.8|13986.2|13984.2|13984.3|13982.3|6
1647477480000|2022-03-17 00:38:00|13986|13984|13984.8|13982.8|13986.8|13984.8|13984.8|13982.8|5
1647477490000|2022-03-17 00:38:10|13985|13983|13985.7|13983.7|13985.7|13983.7|13984.5|13982.5|1
1647477500000|2022-03-17 00:38:20|13985.6|13983.6|13984.7|13982.7|13986|13984|13984.3|13982.3|1
1647477510000|2022-03-17 00:38:30|13984.8|13982.8|13984.3|13982.3|13985.2|13983.2|13984.3|13982.3|3
1647477520000|2022-03-17 00:38:40|13984.2|13982.2|13983|13981|13984.2|13982.2|13980.2|13978.2|17
1647477530000|2022-03-17 00:38:50|13983.1|13981.1|13984.2|13982.2|13984.7|13982.7|13983|13981|3
1647477540000|2022-03-17 00:39:00|13984.3|13982.3|13984.1|13982.1|13984.6|13982.6|13983.8|13981.8|1
1647477550000|2022-03-17 00:39:10|13984.2|13982.2|13985.6|13983.6|13986.1|13984.1|13984.2|13982.2|4
1647477560000|2022-03-17 00:39:20|13985.2|13983.2|13984.1|13982.1|13985.6|13983.6|13983.7|13981.7|3
1647477570000|2022-03-17 00:39:30|13984|13982|13983.3|13981.3|13984.2|13982.2|13983|13981|2
1647477580000|2022-03-17 00:39:40|13983.5|13981.5|13983.5|13981.5|13983.8|13981.8|13983.5|13981.5|1
1647477590000|2022-03-17 00:39:50|13983.6|13981.6|13983.2|13981.2|13983.7|13981.7|13983.2|13981.2|3
1647477600000|2022-03-17 00:40:00|13983.6|13981.6|13985.3|13983.3|13985.6|13983.6|13983.2|13981.2|5
1647477610000|2022-03-17 00:40:10|13985.5|13983.5|13985.5|13983.5|13985.5|13983.5|13985.2|13983.2|0
1647477620000|2022-03-17 00:40:20|13985.3|13983.3|13985.3|13983.3|13985.3|13983.3|13985.3|13983.3|0
1647477630000|2022-03-17 00:40:30|13985.5|13983.5|13985.7|13983.7|13986.8|13984.8|13985.3|13983.3|12
1647477640000|2022-03-17 00:40:40|13985.8|13983.8|13986.1|13984.1|13986.8|13984.8|13985.5|13983.5|7
1647477650000|2022-03-17 00:40:50|13986.2|13984.2|13983.6|13981.6|13986.5|13984.5|13983.1|13981.1|7
1647477660000|2022-03-17 00:41:00|13983.5|13981.5|13983.8|13981.8|13984.2|13982.2|13983.3|13981.3|32
1647477670000|2022-03-17 00:41:10|13984.1|13982.1|13984.2|13982.2|13985.2|13983.2|13984.1|13982.1|35
1647477680000|2022-03-17 00:41:20|13983.7|13981.7|13983.6|13981.6|13983.8|13981.8|13983.2|13981.2|2
1647477690000|2022-03-17 00:41:30|13983.7|13981.7|13982.8|13980.8|13983.7|13981.7|13982.8|13980.8|3
1647477700000|2022-03-17 00:41:40|13983|13981|13983|13981|13983.6|13981.6|13982.7|13980.7|5
1647477710000|2022-03-17 00:41:50|13981.8|13979.8|13982|13980|13982.5|13980.5|13981.8|13979.8|6
1647477720000|2022-03-17 00:42:00|13981.7|13979.7|13982.8|13980.8|13982.8|13980.8|13981.7|13979.7|8
1647477730000|2022-03-17 00:42:10|13982.6|13980.6|13982.2|13980.2|13983.1|13981.1|13982.1|13980.1|6
1647477740000|2022-03-17 00:42:20|13982.3|13980.3|13982.2|13980.2|13983|13981|13982.1|13980.1|3
1647477750000|2022-03-17 00:42:30|13982.1|13980.1|13982.7|13980.7|13983.2|13981.2|13979.8|13977.8|13
1647477760000|2022-03-17 00:42:40|13982.8|13980.8|13982|13980|13983.2|13981.2|13981.8|13979.8|2
1647477770000|2022-03-17 00:42:50|13981.8|13979.8|13982.2|13980.2|13982.3|13980.3|13981.7|13979.7|0
1647477780000|2022-03-17 00:43:00|13982.3|13980.3|13981.1|13979.1|13982.5|13980.5|13981.1|13979.1|5
1647477790000|2022-03-17 00:43:10|13980.8|13978.8|13977.8|13975.8|13981|13979|13977.8|13975.8|21
1647477800000|2022-03-17 00:43:20|13978|13976|13978.8|13976.8|13979.3|13977.3|13977.8|13975.8|2
1647477810000|2022-03-17 00:43:30|13978.7|13976.7|13979.1|13977.1|13979.5|13977.5|13978.1|13976.1|8
1647477820000|2022-03-17 00:43:40|13979|13977|13979.1|13977.1|13979.1|13977.1|13978.3|13976.3|4
1647477830000|2022-03-17 00:43:50|13979.5|13977.5|13980|13978|13980.1|13978.1|13979.5|13977.5|8
1647477840000|2022-03-17 00:44:00|13980.1|13978.1|13981.1|13979.1|13981.1|13979.1|13979.6|13977.6|5
1647477850000|2022-03-17 00:44:10|13981|13979|13981.6|13979.6|13982|13980|13980.6|13978.6|12
1647477860000|2022-03-17 00:44:20|13981.7|13979.7|13981.2|13979.2|13981.7|13979.7|13980.8|13978.8|2
1647477870000|2022-03-17 00:44:30|13981.1|13979.1|13981|13979|13981.1|13979.1|13980.1|13978.1|7
1647477880000|2022-03-17 00:44:40|13981.1|13979.1|13981|13979|13981.1|13979.1|13981|13979|0
1647477890000|2022-03-17 00:44:50|13980.8|13978.8|13980|13978|13980.8|13978.8|13980|13978|2
1647477900000|2022-03-17 00:45:00|13979.7|13977.7|13981.7|13979.7|13981.7|13979.7|13978.8|13976.8|28
1647477910000|2022-03-17 00:45:10|13983|13981|13982.5|13980.5|13984.7|13982.7|13982.1|13980.1|13
1647477920000|2022-03-17 00:45:20|13982.2|13980.2|13982.5|13980.5|13982.5|13980.5|13981|13979|11
1647477930000|2022-03-17 00:45:30|13982.6|13980.6|13983.5|13981.5|13983.5|13981.5|13982.6|13980.6|3
1647477940000|2022-03-17 00:45:40|13983.3|13981.3|13984.6|13982.6|13984.7|13982.7|13983.3|13981.3|2
1647477950000|2022-03-17 00:45:50|13984.7|13982.7|13984.3|13982.3|13985.2|13983.2|13984.1|13982.1|10
1647477960000|2022-03-17 00:46:00|13984.2|13982.2|13983.3|13981.3|13984.7|13982.7|13983.3|13981.3|18
1647477970000|2022-03-17 00:46:10|13982.6|13980.6|13983.6|13981.6|13983.7|13981.7|13982.5|13980.5|4
1647477980000|2022-03-17 00:46:20|13983.8|13981.8|13984.3|13982.3|13984.8|13982.8|13983.6|13981.6|21
1647477990000|2022-03-17 00:46:30|13984.1|13982.1|13984.3|13982.3|13984.3|13982.3|13983.5|13981.5|0
1647478000000|2022-03-17 00:46:40|13984.2|13982.2|13983.3|13981.3|13984.2|13982.2|13983.2|13981.2|4
1647478010000|2022-03-17 00:46:50|13983.2|13981.2|13981.8|13979.8|13983.2|13981.2|13981.3|13979.3|5
1647478020000|2022-03-17 00:47:00|13981.7|13979.7|13980.7|13978.7|13981.7|13979.7|13980.3|13978.3|10
1647478030000|2022-03-17 00:47:10|13980.6|13978.6|13980.2|13978.2|13980.6|13978.6|13980.1|13978.1|1
1647478040000|2022-03-17 00:47:20|13980.8|13978.8|13982|13980|13982|13980|13980.1|13978.1|11
1647478050000|2022-03-17 00:47:30|13981.8|13979.8|13980.8|13978.8|13981.8|13979.8|13980.8|13978.8|1
1647478060000|2022-03-17 00:47:40|13982.1|13980.1|13982.3|13980.3|13982.5|13980.5|13982.1|13980.1|1
1647478070000|2022-03-17 00:47:50|13982.2|13980.2|13981.3|13979.3|13982.2|13980.2|13980.8|13978.8|2
1647478080000|2022-03-17 00:48:00|13981|13979|13982.3|13980.3|13982.3|13980.3|13980.8|13978.8|1
1647478090000|2022-03-17 00:48:10|13981.8|13979.8|13983.2|13981.2|13983.2|13981.2|13981.8|13979.8|3
1647478100000|2022-03-17 00:48:20|13983.3|13981.3|13983.7|13981.7|13983.7|13981.7|13983.2|13981.2|2
1647478110000|2022-03-17 00:48:30|13983.8|13981.8|13984.5|13982.5|13984.5|13982.5|13983.7|13981.7|3
1647478120000|2022-03-17 00:48:40|13984.6|13982.6|13984.1|13982.1|13984.6|13982.6|13983.8|13981.8|6
1647478130000|2022-03-17 00:48:50|13984.3|13982.3|13984.2|13982.2|13984.3|13982.3|13984.2|13982.2|0
1647478140000|2022-03-17 00:49:00|13983.7|13981.7|13984.6|13982.6|13984.8|13982.8|13983.7|13981.7|1
1647478150000|2022-03-17 00:49:10|13984.5|13982.5|13984.3|13982.3|13984.8|13982.8|13984.1|13982.1|5
1647478160000|2022-03-17 00:49:20|13984.2|13982.2|13984.7|13982.7|13984.8|13982.8|13983.7|13981.7|10
1647478170000|2022-03-17 00:49:30|13984.8|13982.8|13984.6|13982.6|13984.8|13982.8|13983.1|13981.1|7
1647478180000|2022-03-17 00:49:40|13984.5|13982.5|13984.2|13982.2|13984.5|13982.5|13983.7|13981.7|2
1647478190000|2022-03-17 00:49:50|13984.3|13982.3|13983.8|13981.8|13984.5|13982.5|13983.5|13981.5|1
1647478200000|2022-03-17 00:50:00|13983.7|13981.7|13984.6|13982.6|13984.8|13982.8|13983.6|13981.6|4
1647478210000|2022-03-17 00:50:10|13985.1|13983.1|13987|13985|13987|13985|13985.1|13983.1|26
1647478220000|2022-03-17 00:50:20|13986.8|13984.8|13987|13985|13987.5|13985.5|13985.1|13983.1|14
1647478230000|2022-03-17 00:50:30|13986.5|13984.5|13986.1|13984.1|13986.6|13984.6|13985.6|13983.6|5
1647478240000|2022-03-17 00:50:40|13986|13984|13986.5|13984.5|13986.6|13984.6|13986|13984|0
1647478250000|2022-03-17 00:50:50|13986.6|13984.6|13986.8|13984.8|13987.8|13985.8|13986.6|13984.6|17
1647478260000|2022-03-17 00:51:00|13986.7|13984.7|13986.7|13984.7|13987.3|13985.3|13986.1|13984.1|7
1647478270000|2022-03-17 00:51:10|13986.8|13984.8|13987.1|13985.1|13987.2|13985.2|13985.8|13983.8|2
1647478280000|2022-03-17 00:51:20|13987.2|13985.2|13989.8|13987.8|13990.2|13988.2|13987.1|13985.1|22
1647478290000|2022-03-17 00:51:30|13989.5|13987.5|13994.8|13992.8|13994.8|13992.8|13989.1|13987.1|68
1647478300000|2022-03-17 00:51:40|13995.3|13993.3|13994.3|13992.3|13995.7|13993.7|13993.1|13991.1|43
1647478310000|2022-03-17 00:51:50|13994.6|13992.6|13994.3|13992.3|13994.8|13992.8|13993.5|13991.5|16
1647478320000|2022-03-17 00:52:00|13994.6|13992.6|13997|13995|13998.1|13996.1|13994.6|13992.6|38
1647478330000|2022-03-17 00:52:10|13997.2|13995.2|13995.5|13993.5|13997.2|13995.2|13995.2|13993.2|23
1647478340000|2022-03-17 00:52:20|13995.6|13993.6|13995.5|13993.5|13995.8|13993.8|13995.5|13993.5|4
1647478350000|2022-03-17 00:52:30|13995.1|13993.1|13993.6|13991.6|13995.1|13993.1|13993.2|13991.2|19
1647478360000|2022-03-17 00:52:40|13993.5|13991.5|13994.3|13992.3|13994.3|13992.3|13993|13991|15
1647478370000|2022-03-17 00:52:50|13994.2|13992.2|13994|13992|13994.2|13992.2|13993.8|13991.8|4
1647478380000|2022-03-17 00:53:00|13993.8|13991.8|13992.1|13990.1|13994|13992|13992|13990|12
1647478390000|2022-03-17 00:53:10|13992.3|13990.3|13992.8|13990.8|13993.1|13991.1|13991.8|13989.8|8
1647478400000|2022-03-17 00:53:20|13993.1|13991.1|13993.1|13991.1|13993.3|13991.3|13993|13991|3
1647478410000|2022-03-17 00:53:30|13993.5|13991.5|13993.7|13991.7|13993.7|13991.7|13993.1|13991.1|1
1647478420000|2022-03-17 00:53:40|13993.8|13991.8|13993.3|13991.3|13994.2|13992.2|13993.2|13991.2|6
1647478430000|2022-03-17 00:53:50|13993.5|13991.5|13994.2|13992.2|13994.8|13992.8|13993.3|13991.3|8
1647478440000|2022-03-17 00:54:00|13994.1|13992.1|13994.8|13992.8|13995.2|13993.2|13993.8|13991.8|6
1647478450000|2022-03-17 00:54:10|13995|13993|13995|13993|13995.6|13993.6|13993.8|13991.8|8
1647478460000|2022-03-17 00:54:20|13994.8|13992.8|13988.1|13986.1|13994.8|13992.8|13987.5|13985.5|33
1647478470000|2022-03-17 00:54:30|13988.6|13986.6|13989|13987|13989|13987|13986.7|13984.7|9
1647478480000|2022-03-17 00:54:40|13990.3|13988.3|13992|13990|13992|13990|13989.7|13987.7|6
1647478490000|2022-03-17 00:54:50|13992.1|13990.1|13991.3|13989.3|13992.3|13990.3|13990.1|13988.1|5
1647478500000|2022-03-17 00:55:00|13991.2|13989.2|13991.1|13989.1|13991.3|13989.3|13990.2|13988.2|8
1647478510000|2022-03-17 00:55:10|13991.2|13989.2|13991.6|13989.6|13991.8|13989.8|13991.2|13989.2|3
1647478520000|2022-03-17 00:55:20|13991.5|13989.5|13990.7|13988.7|13991.5|13989.5|13989.5|13987.5|4
1647478530000|2022-03-17 00:55:30|13990.8|13988.8|13992.1|13990.1|13994|13992|13990.8|13988.8|12
1647478540000|2022-03-17 00:55:40|13992.2|13990.2|13991.8|13989.8|13992.5|13990.5|13990.5|13988.5|6
1647478550000|2022-03-17 00:55:50|13991.7|13989.7|13990.6|13988.6|13991.7|13989.7|13990.6|13988.6|4
1647478560000|2022-03-17 00:56:00|13990.5|13988.5|13989.8|13987.8|13990.5|13988.5|13989.8|13987.8|4
1647478570000|2022-03-17 00:56:10|13989.7|13987.7|13990|13988|13990.2|13988.2|13988.5|13986.5|6
1647478580000|2022-03-17 00:56:20|13989.8|13987.8|13990.6|13988.6|13991.8|13989.8|13989.3|13987.3|7
1647478590000|2022-03-17 00:56:30|13990.7|13988.7|13990.1|13988.1|13991.2|13989.2|13990.1|13988.1|0
1647478600000|2022-03-17 00:56:40|13989.7|13987.7|13990|13988|13990.7|13988.7|13989.7|13987.7|5
1647478610000|2022-03-17 00:56:50|13990.1|13988.1|13988.6|13986.6|13990.3|13988.3|13988.6|13986.6|6
1647478620000|2022-03-17 00:57:00|13988.7|13986.7|13990.3|13988.3|13990.7|13988.7|13988.7|13986.7|1
1647478630000|2022-03-17 00:57:10|13990.5|13988.5|13989.1|13987.1|13990.7|13988.7|13988.7|13986.7|0
1647478640000|2022-03-17 00:57:20|13989.7|13987.7|13992|13990|13992|13990|13988.6|13986.6|32
1647478650000|2022-03-17 00:57:30|13990.3|13988.3|13990.6|13988.6|13990.7|13988.7|13989.8|13987.8|5
1647478660000|2022-03-17 00:57:40|13990.5|13988.5|13991.7|13989.7|13991.8|13989.8|13989.2|13987.2|5
1647478670000|2022-03-17 00:57:50|13992|13990|13991.8|13989.8|13992|13990|13991.5|13989.5|0
1647478680000|2022-03-17 00:58:00|13991.7|13989.7|13992|13990|13992.3|13990.3|13991.3|13989.3|4
1647478690000|2022-03-17 00:58:10|13992.1|13990.1|13992.3|13990.3|13992.7|13990.7|13991.5|13989.5|15
1647478700000|2022-03-17 00:58:20|13992.5|13990.5|13992.3|13990.3|13992.7|13990.7|13992.3|13990.3|0
1647478710000|2022-03-17 00:58:30|13992.5|13990.5|13993.8|13991.8|13993.8|13991.8|13992.1|13990.1|1
1647478720000|2022-03-17 00:58:40|13993.7|13991.7|13992.1|13990.1|13993.7|13991.7|13992|13990|3
1647478730000|2022-03-17 00:58:50|13992.3|13990.3|13992.7|13990.7|13992.7|13990.7|13992.2|13990.2|1
1647478740000|2022-03-17 00:59:00|13992.5|13990.5|13991.5|13989.5|13992.5|13990.5|13990.5|13988.5|11
1647478750000|2022-03-17 00:59:10|13991.6|13989.6|13992.1|13990.1|13992.3|13990.3|13991.5|13989.5|2
1647478760000|2022-03-17 00:59:20|13992.2|13990.2|13992.8|13990.8|13992.8|13990.8|13992.2|13990.2|3
1647478770000|2022-03-17 00:59:30|13993|13991|13992.8|13990.8|13993.1|13991.1|13992.7|13990.7|4
1647478780000|2022-03-17 00:59:40|13992.7|13990.7|13992.8|13990.8|13992.8|13990.8|13992.7|13990.7|0
1647478790000|2022-03-17 00:59:50|13992.7|13990.7|13994.1|13992.1|13994.2|13992.2|13991.8|13989.8|8
1647478800000|2022-03-17 01:00:00|13994.3|13992.3|13993.3|13991.3|13997.1|13995.1|13992.7|13990.7|26
1647478810000|2022-03-17 01:00:10|13993.7|13991.7|13993.1|13991.1|13994.2|13992.2|13991|13989|9
1647478820000|2022-03-17 01:00:20|13993|13991|13989.7|13987.7|13993|13991|13989.7|13987.7|24
1647478830000|2022-03-17 01:00:30|13989.8|13987.8|13990.6|13988.6|13991.2|13989.2|13989.7|13987.7|5
1647478840000|2022-03-17 01:00:40|13990.5|13988.5|13990.1|13988.1|13991.1|13989.1|13989.6|13987.6|9
1647478850000|2022-03-17 01:00:50|13990.2|13988.2|13989.6|13987.6|13990.7|13988.7|13989.5|13987.5|26
1647478860000|2022-03-17 01:01:00|13989.7|13987.7|13991.1|13989.1|13991.3|13989.3|13989.3|13987.3|23
1647478870000|2022-03-17 01:01:10|13991|13989|13991.1|13989.1|13991.8|13989.8|13990.8|13988.8|2
1647478880000|2022-03-17 01:01:20|13991|13989|13991.2|13989.2|13991.8|13989.8|13990.3|13988.3|1
1647478890000|2022-03-17 01:01:30|13991.1|13989.1|13991.3|13989.3|13993.7|13991.7|13990.8|13988.8|17
1647478900000|2022-03-17 01:01:40|13991.2|13989.2|13991.3|13989.3|13991.3|13989.3|13990.2|13988.2|12
1647478910000|2022-03-17 01:01:50|13991.6|13989.6|13989.7|13987.7|13991.6|13989.6|13989.2|13987.2|11
1647478920000|2022-03-17 01:02:00|13990.1|13988.1|13990.3|13988.3|13990.3|13988.3|13988.8|13986.8|17
1647478930000|2022-03-17 01:02:10|13990.5|13988.5|13992.2|13990.2|13993.8|13991.8|13990.5|13988.5|12
1647478940000|2022-03-17 01:02:20|13992.3|13990.3|13992.6|13990.6|13993.7|13991.7|13992.1|13990.1|8
1647478950000|2022-03-17 01:02:30|13992.5|13990.5|13994|13992|13994|13992|13992.3|13990.3|2
1647478960000|2022-03-17 01:02:40|13993.8|13991.8|13992.6|13990.6|13994.7|13992.7|13992.2|13990.2|6
1647478970000|2022-03-17 01:02:50|13992.7|13990.7|13992.6|13990.6|13993.6|13991.6|13991.3|13989.3|1
1647478980000|2022-03-17 01:03:00|13992.5|13990.5|13993.3|13991.3|13994.2|13992.2|13992.3|13990.3|10
1647478990000|2022-03-17 01:03:10|13993.5|13991.5|13992.6|13990.6|13993.8|13991.8|13992.3|13990.3|4
1647479000000|2022-03-17 01:03:20|13992.8|13990.8|13992.2|13990.2|13994.3|13992.3|13992|13990|4
1647479010000|2022-03-17 01:03:30|13992.1|13990.1|13994.1|13992.1|13994.5|13992.5|13991.2|13989.2|3
1647479020000|2022-03-17 01:03:40|13994.3|13992.3|13995.7|13993.7|13995.8|13993.8|13994.3|13992.3|8
1647479030000|2022-03-17 01:03:50|13995.8|13993.8|13994.3|13992.3|13995.8|13993.8|13993.3|13991.3|11
1647479040000|2022-03-17 01:04:00|13993.7|13991.7|13992.8|13990.8|13993.8|13991.8|13990.7|13988.7|10
1647479050000|2022-03-17 01:04:10|13992.7|13990.7|13992|13990|13993.8|13991.8|13992|13990|2
1647479060000|2022-03-17 01:04:20|13992.3|13990.3|13990.3|13988.3|13992.3|13990.3|13989.7|13987.7|10
1647479070000|2022-03-17 01:04:30|13990.5|13988.5|13992.5|13990.5|13992.5|13990.5|13990.5|13988.5|10
1647479080000|2022-03-17 01:04:40|13991.5|13989.5|13990.7|13988.7|13991.5|13989.5|13989.8|13987.8|9
1647479090000|2022-03-17 01:04:50|13990|13988|13989.7|13987.7|13990.8|13988.8|13989.7|13987.7|14
1647479100000|2022-03-17 01:05:00|13989.8|13987.8|13989.5|13987.5|13992.1|13990.1|13989.3|13987.3|25
1647479110000|2022-03-17 01:05:10|13989.2|13987.2|13989.2|13987.2|13989.5|13987.5|13988.8|13986.8|14
1647479120000|2022-03-17 01:05:20|13989.3|13987.3|13984.7|13982.7|13989.3|13987.3|13984.7|13982.7|22
1647479130000|2022-03-17 01:05:30|13984.8|13982.8|13985.3|13983.3|13986|13984|13984.7|13982.7|9
1647479140000|2022-03-17 01:05:40|13985.2|13983.2|13985.6|13983.6|13985.8|13983.8|13984.6|13982.6|8
1647479150000|2022-03-17 01:05:50|13985.8|13983.8|13984.7|13982.7|13986.1|13984.1|13984.7|13982.7|7
1647479160000|2022-03-17 01:06:00|13984.8|13982.8|13985.7|13983.7|13986.6|13984.6|13984.7|13982.7|17
1647479170000|2022-03-17 01:06:10|13986|13984|13984.2|13982.2|13986.3|13984.3|13983.6|13981.6|11
1647479180000|2022-03-17 01:06:20|13984|13982|13984.7|13982.7|13984.7|13982.7|13982.8|13980.8|14
1647479190000|2022-03-17 01:06:30|13984.6|13982.6|13982.6|13980.6|13984.6|13982.6|13982.6|13980.6|14
1647479200000|2022-03-17 01:06:40|13983|13981|13985.8|13983.8|13986|13984|13982.7|13980.7|30
1647479210000|2022-03-17 01:06:50|13985.7|13983.7|13985.2|13983.2|13985.7|13983.7|13984.6|13982.6|1
1647479220000|2022-03-17 01:07:00|13985.1|13983.1|13985.2|13983.2|13986|13984|13984.7|13982.7|11
1647479230000|2022-03-17 01:07:10|13985.3|13983.3|13983|13981|13985.3|13983.3|13982.7|13980.7|7
1647479240000|2022-03-17 01:07:20|13982.6|13980.6|13976.7|13974.7|13983|13981|13975.7|13973.7|70
1647479250000|2022-03-17 01:07:30|13976.6|13974.6|13973.7|13971.7|13976.7|13974.7|13973.7|13971.7|50
1647479260000|2022-03-17 01:07:40|13973.6|13971.6|13974.1|13972.1|13974.5|13972.5|13972.8|13970.8|23
1647479270000|2022-03-17 01:07:50|13974|13972|13973.8|13971.8|13974.7|13972.7|13973.6|13971.6|10
1647479280000|2022-03-17 01:08:00|13974|13972|13974|13972|13974.8|13972.8|13974|13972|16
1647479290000|2022-03-17 01:08:10|13974.1|13972.1|13974.8|13972.8|13975.1|13973.1|13974.1|13972.1|8
1647479300000|2022-03-17 01:08:20|13975|13973|13975|13973|13975.1|13973.1|13974.7|13972.7|1
1647479310000|2022-03-17 01:08:30|13974.8|13972.8|13976.3|13974.3|13976.5|13974.5|13974.8|13972.8|8
1647479320000|2022-03-17 01:08:40|13976.2|13974.2|13976.3|13974.3|13977.7|13975.7|13976.2|13974.2|19
1647479330000|2022-03-17 01:08:50|13976.2|13974.2|13975.7|13973.7|13976.3|13974.3|13975.2|13973.2|6
1647479340000|2022-03-17 01:09:00|13975.6|13973.6|13976.7|13974.7|13977.1|13975.1|13975.6|13973.6|18
1647479350000|2022-03-17 01:09:10|13976.8|13974.8|13976.7|13974.7|13978.5|13976.5|13976|13974|16
1647479360000|2022-03-17 01:09:20|13976.6|13974.6|13976.6|13974.6|13977.3|13975.3|13976.5|13974.5|4
1647479370000|2022-03-17 01:09:30|13976.7|13974.7|13977.6|13975.6|13977.7|13975.7|13976|13974|14
1647479380000|2022-03-17 01:09:40|13977.5|13975.5|13976.8|13974.8|13977.8|13975.8|13976.7|13974.7|6
1647479390000|2022-03-17 01:09:50|13976.7|13974.7|13980.6|13978.6|13980.7|13978.7|13976.6|13974.6|13
1647479400000|2022-03-17 01:10:00|13980.7|13978.7|13979.2|13977.2|13980.7|13978.7|13979|13977|16
1647479410000|2022-03-17 01:10:10|13979.1|13977.1|13977.2|13975.2|13979.2|13977.2|13976.8|13974.8|15
1647479420000|2022-03-17 01:10:20|13977.3|13975.3|13974.6|13972.6|13977.7|13975.7|13974.6|13972.6|13
1647479430000|2022-03-17 01:10:30|13974.3|13972.3|13974.1|13972.1|13975|13973|13973.8|13971.8|10
1647479440000|2022-03-17 01:10:40|13974.2|13972.2|13975.6|13973.6|13976.5|13974.5|13972.6|13970.6|26
1647479450000|2022-03-17 01:10:50|13975.5|13973.5|13976.1|13974.1|13976.3|13974.3|13975.3|13973.3|6
1647479460000|2022-03-17 01:11:00|13976.5|13974.5|13978.1|13976.1|13978.1|13976.1|13976.5|13974.5|5
1647479470000|2022-03-17 01:11:10|13978|13976|13976.8|13974.8|13978|13976|13976.3|13974.3|15
1647479480000|2022-03-17 01:11:20|13977|13975|13977.1|13975.1|13977.6|13975.6|13976.8|13974.8|2
1647479490000|2022-03-17 01:11:30|13977.2|13975.2|13976.6|13974.6|13977.6|13975.6|13976.2|13974.2|10
1647479500000|2022-03-17 01:11:40|13976.5|13974.5|13974.6|13972.6|13976.5|13974.5|13973.6|13971.6|16
1647479510000|2022-03-17 01:11:50|13974.5|13972.5|13975|13973|13975.1|13973.1|13974.3|13972.3|1
1647479520000|2022-03-17 01:12:00|13975.1|13973.1|13975.7|13973.7|13975.7|13973.7|13974.8|13972.8|3
1647479530000|2022-03-17 01:12:10|13976.3|13974.3|13975.7|13973.7|13977.2|13975.2|13975.7|13973.7|25
1647479540000|2022-03-17 01:12:20|13975.6|13973.6|13975.3|13973.3|13975.8|13973.8|13974.7|13972.7|5
1647479550000|2022-03-17 01:12:30|13975.5|13973.5|13976.5|13974.5|13976.7|13974.7|13975.5|13973.5|7
1647479560000|2022-03-17 01:12:40|13976.3|13974.3|13977.1|13975.1|13977.1|13975.1|13976.3|13974.3|9
1647479570000|2022-03-17 01:12:50|13977.2|13975.2|13977.6|13975.6|13977.8|13975.8|13977.1|13975.1|0
1647479580000|2022-03-17 01:13:00|13977.3|13975.3|13978.3|13976.3|13978.5|13976.5|13977.1|13975.1|8
1647479590000|2022-03-17 01:13:10|13978.7|13976.7|13977.5|13975.5|13978.7|13976.7|13977.5|13975.5|2
1647479600000|2022-03-17 01:13:20|13978.7|13976.7|13978.7|13976.7|13978.8|13976.8|13978.3|13976.3|10
1647479610000|2022-03-17 01:13:30|13978.8|13976.8|13978.3|13976.3|13978.8|13976.8|13977.5|13975.5|3
1647479620000|2022-03-17 01:13:40|13978.2|13976.2|13977.8|13975.8|13978.8|13976.8|13977.6|13975.6|10
1647479630000|2022-03-17 01:13:50|13977.7|13975.7|13976.7|13974.7|13978.1|13976.1|13976.6|13974.6|3
1647479640000|2022-03-17 01:14:00|13977|13975|13974.1|13972.1|13977|13975|13974.1|13972.1|25
1647479650000|2022-03-17 01:14:10|13973.8|13971.8|13974.2|13972.2|13974.5|13972.5|13973.2|13971.2|12
1647479660000|2022-03-17 01:14:20|13974.1|13972.1|13973.7|13971.7|13975.3|13973.3|13973.6|13971.6|10
1647479670000|2022-03-17 01:14:30|13973.8|13971.8|13974.2|13972.2|13974.3|13972.3|13973.8|13971.8|3
1647479680000|2022-03-17 01:14:40|13974.3|13972.3|13976.2|13974.2|13976.6|13974.6|13974.2|13972.2|14
1647479690000|2022-03-17 01:14:50|13976.1|13974.1|13972.5|13970.5|13976.3|13974.3|13972.1|13970.1|62
1647479700000|2022-03-17 01:15:00|13972.6|13970.6|13973.3|13971.3|13974.7|13972.7|13971.8|13969.8|27
1647479710000|2022-03-17 01:15:10|13973.2|13971.2|13971.1|13969.1|13973.3|13971.3|13970.8|13968.8|18
1647479720000|2022-03-17 01:15:20|13971.2|13969.2|13969.1|13967.1|13971.7|13969.7|13968.7|13966.7|24
1647479730000|2022-03-17 01:15:30|13969|13967|13971.6|13969.6|13972|13970|13968.7|13966.7|16
1647479740000|2022-03-17 01:15:40|13971.7|13969.7|13969.6|13967.6|13971.7|13969.7|13969.5|13967.5|20
1647479750000|2022-03-17 01:15:50|13969.5|13967.5|13971.8|13969.8|13972|13970|13968|13966|54
1647479760000|2022-03-17 01:16:00|13971.6|13969.6|13973.7|13971.7|13974.6|13972.6|13970.7|13968.7|28
1647479770000|2022-03-17 01:16:10|13973.6|13971.6|13974.7|13972.7|13975.2|13973.2|13971.5|13969.5|41
1647479780000|2022-03-17 01:16:20|13974.6|13972.6|13972.3|13970.3|13976.1|13974.1|13972.3|13970.3|29
1647479790000|2022-03-17 01:16:30|13972.6|13970.6|13971.7|13969.7|13972.7|13970.7|13968.7|13966.7|25
1647479800000|2022-03-17 01:16:40|13971.8|13969.8|13968.6|13966.6|13972|13970|13968.3|13966.3|13
1647479810000|2022-03-17 01:16:50|13968.5|13966.5|13967|13965|13968.5|13966.5|13966.5|13964.5|22
1647479820000|2022-03-17 01:17:00|13967.1|13965.1|13971.1|13969.1|13973.1|13971.1|13967.1|13965.1|13
1647479830000|2022-03-17 01:17:10|13971.2|13969.2|13972.6|13970.6|13975.1|13973.1|13971.1|13969.1|17
1647479840000|2022-03-17 01:17:20|13972.5|13970.5|13973.7|13971.7|13976.2|13974.2|13972.3|13970.3|10
1647479850000|2022-03-17 01:17:30|13973.8|13971.8|13975|13973|13976.1|13974.1|13973.7|13971.7|26
1647479860000|2022-03-17 01:17:40|13974.8|13972.8|13976.2|13974.2|13977.6|13975.6|13974.8|13972.8|109
1647479870000|2022-03-17 01:17:50|13976.3|13974.3|13975.6|13973.6|13976.6|13974.6|13974.8|13972.8|11
1647479880000|2022-03-17 01:18:00|13975.7|13973.7|13973.6|13971.6|13976.7|13974.7|13973.6|13971.6|15
1647479890000|2022-03-17 01:18:10|13974.1|13972.1|13974.3|13972.3|13975.5|13973.5|13973.7|13971.7|11
1647479900000|2022-03-17 01:18:20|13974.2|13972.2|13974.3|13972.3|13975|13973|13973.8|13971.8|10
1647479910000|2022-03-17 01:18:30|13974.2|13972.2|13974.6|13972.6|13975.8|13973.8|13974|13972|15
1647479920000|2022-03-17 01:18:40|13974.8|13972.8|13973.1|13971.1|13974.8|13972.8|13972.6|13970.6|8
1647479930000|2022-03-17 01:18:50|13973|13971|13973.7|13971.7|13974.6|13972.6|13973|13971|7
1647479940000|2022-03-17 01:19:00|13973.8|13971.8|13973.1|13971.1|13974.3|13972.3|13972.1|13970.1|11
1647479950000|2022-03-17 01:19:10|13973|13971|13972.8|13970.8|13973.8|13971.8|13972.3|13970.3|6
1647479960000|2022-03-17 01:19:20|13973|13971|13973.8|13971.8|13974.6|13972.6|13972.6|13970.6|1
1647479970000|2022-03-17 01:19:30|13973.7|13971.7|13974|13972|13974.6|13972.6|13973.5|13971.5|3
1647479980000|2022-03-17 01:19:40|13974.1|13972.1|13973.3|13971.3|13974.5|13972.5|13972.8|13970.8|3
1647479990000|2022-03-17 01:19:50|13973.6|13971.6|13972.7|13970.7|13974.3|13972.3|13972.6|13970.6|2
1647480000000|2022-03-17 01:20:00|13972.8|13970.8|13976.1|13974.1|13976.7|13974.7|13972.6|13970.6|12
1647480010000|2022-03-17 01:20:10|13976.8|13974.8|13977.5|13975.5|13978.3|13976.3|13976.2|13974.2|19
1647480020000|2022-03-17 01:20:20|13977.2|13975.2|13977.8|13975.8|13978.1|13976.1|13977|13975|2
1647480030000|2022-03-17 01:20:30|13977.7|13975.7|13976.5|13974.5|13977.8|13975.8|13975.5|13973.5|11
1647480040000|2022-03-17 01:20:40|13976.3|13974.3|13976.3|13974.3|13976.6|13974.6|13975.6|13973.6|1
1647480050000|2022-03-17 01:20:50|13976.5|13974.5|13977.3|13975.3|13977.3|13975.3|13975.6|13973.6|7
1647480060000|2022-03-17 01:21:00|13977.7|13975.7|13979.3|13977.3|13979.7|13977.7|13977.6|13975.6|10
1647480070000|2022-03-17 01:21:10|13979.2|13977.2|13976.6|13974.6|13979.3|13977.3|13976|13974|6
1647480080000|2022-03-17 01:21:20|13976.7|13974.7|13975.1|13973.1|13978|13976|13974.6|13972.6|21
1647480090000|2022-03-17 01:21:30|13974.8|13972.8|13973.6|13971.6|13975.1|13973.1|13972.8|13970.8|13
1647480100000|2022-03-17 01:21:40|13973.5|13971.5|13972.6|13970.6|13975.3|13973.3|13972.2|13970.2|13
1647480110000|2022-03-17 01:21:50|13972.5|13970.5|13970.8|13968.8|13972.7|13970.7|13970.8|13968.8|13
1647480120000|2022-03-17 01:22:00|13971|13969|13972.8|13970.8|13974.6|13972.6|13970.1|13968.1|10
1647480130000|2022-03-17 01:22:10|13973|13971|13973.2|13971.2|13974.1|13972.1|13971.6|13969.6|5
1647480140000|2022-03-17 01:22:20|13973.3|13971.3|13973.3|13971.3|13974.2|13972.2|13972.3|13970.3|2
1647480150000|2022-03-17 01:22:30|13973.5|13971.5|13975.1|13973.1|13975.6|13973.6|13973.1|13971.1|5
1647480160000|2022-03-17 01:22:40|13975.2|13973.2|13974.8|13972.8|13975.3|13973.3|13974.3|13972.3|1
1647480170000|2022-03-17 01:22:50|13974.7|13972.7|13975.2|13973.2|13976.7|13974.7|13974.7|13972.7|6
1647480180000|2022-03-17 01:23:00|13975.3|13973.3|13976.1|13974.1|13977|13975|13975.3|13973.3|8
1647480190000|2022-03-17 01:23:10|13976|13974|13974.8|13972.8|13977.5|13975.5|13974.8|13972.8|3
1647480200000|2022-03-17 01:23:20|13975.6|13973.6|13976.7|13974.7|13977.2|13975.2|13975.6|13973.6|3
1647480210000|2022-03-17 01:23:30|13976.8|13974.8|13975.6|13973.6|13976.8|13974.8|13975.3|13973.3|1
1647480220000|2022-03-17 01:23:40|13975.7|13973.7|13976.6|13974.6|13977.3|13975.3|13975.7|13973.7|1
1647480230000|2022-03-17 01:23:50|13976.7|13974.7|13976.6|13974.6|13977.6|13975.6|13976.2|13974.2|3
1647480240000|2022-03-17 01:24:00|13976.5|13974.5|13976.3|13974.3|13977.3|13975.3|13975|13973|7
1647480250000|2022-03-17 01:24:10|13976.5|13974.5|13971.3|13969.3|13977|13975|13970|13968|30
1647480260000|2022-03-17 01:24:20|13972|13970|13972.2|13970.2|13973.3|13971.3|13971.1|13969.1|7
1647480270000|2022-03-17 01:24:30|13972.1|13970.1|13970.3|13968.3|13972.1|13970.1|13970.3|13968.3|3
1647480280000|2022-03-17 01:24:40|13970.5|13968.5|13969.6|13967.6|13970.8|13968.8|13969.2|13967.2|13
1647480290000|2022-03-17 01:24:50|13969.7|13967.7|13968.3|13966.3|13969.7|13967.7|13968.1|13966.1|24
1647480300000|2022-03-17 01:25:00|13968.2|13966.2|13968.8|13966.8|13969.6|13967.6|13966.3|13964.3|25
1647480310000|2022-03-17 01:25:10|13968.7|13966.7|13969|13967|13969.5|13967.5|13966.6|13964.6|22
1647480320000|2022-03-17 01:25:20|13968.8|13966.8|13967.8|13965.8|13969.6|13967.6|13967.3|13965.3|29
1647480330000|2022-03-17 01:25:30|13968|13966|13967.6|13965.6|13968.5|13966.5|13967.2|13965.2|12
1647480340000|2022-03-17 01:25:40|13967.7|13965.7|13964.7|13962.7|13968.1|13966.1|13962.7|13960.7|110
1647480350000|2022-03-17 01:25:50|13965.5|13963.5|13965|13963|13967.5|13965.5|13964.3|13962.3|34
1647480360000|2022-03-17 01:26:00|13965.1|13963.1|13961.2|13959.2|13965.6|13963.6|13961.2|13959.2|17
1647480370000|2022-03-17 01:26:10|13961.7|13959.7|13960.8|13958.8|13963.7|13961.7|13960.7|13958.7|30
1647480380000|2022-03-17 01:26:20|13960.7|13958.7|13959.7|13957.7|13962.2|13960.2|13959.1|13957.1|32
1647480390000|2022-03-17 01:26:30|13959.8|13957.8|13958|13956|13959.8|13957.8|13957.3|13955.3|41
1647480400000|2022-03-17 01:26:40|13958.1|13956.1|13961.2|13959.2|13961.7|13959.7|13958.1|13956.1|43
1647480410000|2022-03-17 01:26:50|13961.1|13959.1|13957.1|13955.1|13961.1|13959.1|13956.7|13954.7|30
1647480420000|2022-03-17 01:27:00|13957.2|13955.2|13956|13954|13958.3|13956.3|13954.8|13952.8|53
1647480430000|2022-03-17 01:27:10|13955.8|13953.8|13958.1|13956.1|13959.6|13957.6|13955.6|13953.6|21
1647480440000|2022-03-17 01:27:20|13958.2|13956.2|13959.8|13957.8|13961|13959|13958.1|13956.1|6
1647480450000|2022-03-17 01:27:30|13959.7|13957.7|13960.5|13958.5|13960.5|13958.5|13958.8|13956.8|12
1647480460000|2022-03-17 01:27:40|13960.3|13958.3|13961.3|13959.3|13961.6|13959.6|13959.8|13957.8|10
1647480470000|2022-03-17 01:27:50|13961.2|13959.2|13962.8|13960.8|13963.5|13961.5|13961.2|13959.2|10
1647480480000|2022-03-17 01:28:00|13962.7|13960.7|13964.5|13962.5|13964.8|13962.8|13962.1|13960.1|14
1647480490000|2022-03-17 01:28:10|13964.6|13962.6|13961.2|13959.2|13964.6|13962.6|13960.6|13958.6|18
1647480500000|2022-03-17 01:28:20|13961.5|13959.5|13958.1|13956.1|13961.6|13959.6|13957.2|13955.2|88
1647480510000|2022-03-17 01:28:30|13957.8|13955.8|13957.5|13955.5|13958.2|13956.2|13955.6|13953.6|13
1647480520000|2022-03-17 01:28:40|13956.7|13954.7|13957.6|13955.6|13959|13957|13956.6|13954.6|8
1647480530000|2022-03-17 01:28:50|13957.7|13955.7|13957.3|13955.3|13958.6|13956.6|13957.1|13955.1|3
1647480540000|2022-03-17 01:29:00|13957.2|13955.2|13955.6|13953.6|13957.5|13955.5|13954.5|13952.5|15
1647480550000|2022-03-17 01:29:10|13955.8|13953.8|13955.6|13953.6|13956.7|13954.7|13953.1|13951.1|64
1647480560000|2022-03-17 01:29:20|13955.1|13953.1|13953.5|13951.5|13955.1|13953.1|13953.1|13951.1|21
1647480570000|2022-03-17 01:29:30|13953.6|13951.6|13949.6|13947.6|13953.6|13951.6|13948.8|13946.8|58
1647480580000|2022-03-17 01:29:40|13949.7|13947.7|13946|13944|13950.2|13948.2|13946|13944|36
1647480590000|2022-03-17 01:29:50|13946.1|13944.1|13946.5|13944.5|13948.6|13946.6|13945.8|13943.8|50
1647480600000|2022-03-17 01:30:00|13946.2|13944.2|13945.8|13943.8|13951|13949|13945.7|13943.7|71
1647480610000|2022-03-17 01:30:10|13945.7|13943.7|13948.6|13946.6|13948.6|13946.6|13945.7|13943.7|23
1647480620000|2022-03-17 01:30:20|13948.5|13946.5|13945.6|13943.6|13948.8|13946.8|13945.6|13943.6|13
1647480630000|2022-03-17 01:30:30|13945|13943|13944|13942|13946.2|13944.2|13942.5|13940.5|86
1647480640000|2022-03-17 01:30:40|13944.1|13942.1|13946|13944|13946.2|13944.2|13942.5|13940.5|38
1647480650000|2022-03-17 01:30:50|13946.1|13944.1|13949.3|13947.3|13951.3|13949.3|13946|13944|23
1647480660000|2022-03-17 01:31:00|13949.2|13947.2|13955.5|13953.5|13955.8|13953.8|13949.2|13947.2|27
1647480670000|2022-03-17 01:31:10|13954.8|13952.8|13956.1|13954.1|13958.7|13956.7|13954.6|13952.6|50
1647480680000|2022-03-17 01:31:20|13956.3|13954.3|13956.5|13954.5|13958.2|13956.2|13954.8|13952.8|27
1647480690000|2022-03-17 01:31:30|13956.7|13954.7|13959.1|13957.1|13960.7|13958.7|13956.7|13954.7|45
1647480700000|2022-03-17 01:31:40|13959.2|13957.2|13958.3|13956.3|13959.2|13957.2|13958|13956|11
1647480710000|2022-03-17 01:31:50|13958.5|13956.5|13957.8|13955.8|13959|13957|13955.8|13953.8|15
1647480720000|2022-03-17 01:32:00|13958|13956|13958.2|13956.2|13959.2|13957.2|13956|13954|17
1647480730000|2022-03-17 01:32:10|13958.3|13956.3|13958.1|13956.1|13959.3|13957.3|13956.8|13954.8|12
1647480740000|2022-03-17 01:32:20|13958|13956|13956.8|13954.8|13959.3|13957.3|13956.2|13954.2|7
1647480750000|2022-03-17 01:32:30|13956.7|13954.7|13956.6|13954.6|13958.2|13956.2|13955|13953|10
1647480760000|2022-03-17 01:32:40|13956.1|13954.1|13953.6|13951.6|13956.8|13954.8|13953.3|13951.3|17
1647480770000|2022-03-17 01:32:50|13953.5|13951.5|13951.3|13949.3|13953.6|13951.6|13951|13949|19
1647480780000|2022-03-17 01:33:00|13952|13950|13956.2|13954.2|13957.6|13955.6|13952|13950|28
1647480790000|2022-03-17 01:33:10|13956.3|13954.3|13958.5|13956.5|13958.7|13956.7|13956.1|13954.1|13
1647480800000|2022-03-17 01:33:20|13958.6|13956.6|13958.1|13956.1|13959.5|13957.5|13957.8|13955.8|8
1647480810000|2022-03-17 01:33:30|13958.2|13956.2|13956.8|13954.8|13958.3|13956.3|13956.7|13954.7|4
1647480820000|2022-03-17 01:33:40|13956.7|13954.7|13956.1|13954.1|13957.6|13955.6|13955.8|13953.8|7
1647480830000|2022-03-17 01:33:50|13956|13954|13955.8|13953.8|13956.8|13954.8|13955.2|13953.2|5
1647480840000|2022-03-17 01:34:00|13956|13954|13953.5|13951.5|13957.8|13955.8|13953.5|13951.5|13
1647480850000|2022-03-17 01:34:10|13953.7|13951.7|13954.1|13952.1|13955.8|13953.8|13953.3|13951.3|7
1647480860000|2022-03-17 01:34:20|13954.2|13952.2|13953.6|13951.6|13955.5|13953.5|13953.2|13951.2|24
1647480870000|2022-03-17 01:34:30|13953.3|13951.3|13954.7|13952.7|13955|13953|13952.8|13950.8|13
1647480880000|2022-03-17 01:34:40|13954.8|13952.8|13954.8|13952.8|13956.8|13954.8|13954.3|13952.3|2
1647480890000|2022-03-17 01:34:50|13954.7|13952.7|13954.6|13952.6|13955.6|13953.6|13954.3|13952.3|13
1647480900000|2022-03-17 01:35:00|13954|13952|13953.3|13951.3|13956|13954|13953.2|13951.2|7
1647480910000|2022-03-17 01:35:10|13953.1|13951.1|13954.2|13952.2|13955|13953|13951.3|13949.3|36
1647480920000|2022-03-17 01:35:20|13954.3|13952.3|13953|13951|13954.5|13952.5|13952.5|13950.5|7
1647480930000|2022-03-17 01:35:30|13952.8|13950.8|13951|13949|13953.1|13951.1|13950.7|13948.7|17
1647480940000|2022-03-17 01:35:40|13951.2|13949.2|13949.1|13947.1|13951.3|13949.3|13947.6|13945.6|16
1647480950000|2022-03-17 01:35:50|13949.3|13947.3|13949.1|13947.1|13949.3|13947.3|13947.7|13945.7|22
1647480960000|2022-03-17 01:36:00|13949.7|13947.7|13951.3|13949.3|13951.6|13949.6|13949.2|13947.2|10
1647480970000|2022-03-17 01:36:10|13951.2|13949.2|13951.5|13949.5|13954|13952|13950.8|13948.8|21
1647480980000|2022-03-17 01:36:20|13951|13949|13951|13949|13952.8|13950.8|13948.2|13946.2|22
1647480990000|2022-03-17 01:36:30|13950.8|13948.8|13949.7|13947.7|13951.6|13949.6|13949.7|13947.7|8
1647481000000|2022-03-17 01:36:40|13949.2|13947.2|13948.2|13946.2|13950|13948|13947.8|13945.8|13
1647481010000|2022-03-17 01:36:50|13948.1|13946.1|13948.7|13946.7|13949.8|13947.8|13945.5|13943.5|13
1647481020000|2022-03-17 01:37:00|13948.6|13946.6|13946|13944|13950.2|13948.2|13944.8|13942.8|15
1647481030000|2022-03-17 01:37:10|13945.8|13943.8|13947.3|13945.3|13947.7|13945.7|13944.7|13942.7|15
1647481040000|2022-03-17 01:37:20|13947.2|13945.2|13948.2|13946.2|13949.6|13947.6|13945.8|13943.8|22
1647481050000|2022-03-17 01:37:30|13948.1|13946.1|13948.7|13946.7|13949.6|13947.6|13947.6|13945.6|23
1647481060000|2022-03-17 01:37:40|13948.8|13946.8|13946.6|13944.6|13949.3|13947.3|13946.3|13944.3|18
1647481070000|2022-03-17 01:37:50|13947.5|13945.5|13946.6|13944.6|13947.5|13945.5|13945.3|13943.3|13
1647481080000|2022-03-17 01:38:00|13946.5|13944.5|13945.1|13943.1|13947.3|13945.3|13942.7|13940.7|41
1647481090000|2022-03-17 01:38:10|13945.3|13943.3|13945.8|13943.8|13946.6|13944.6|13943.7|13941.7|22
1647481100000|2022-03-17 01:38:20|13946|13944|13945.5|13943.5|13946.2|13944.2|13944|13942|16
1647481110000|2022-03-17 01:38:30|13945.3|13943.3|13947.2|13945.2|13947.3|13945.3|13944.6|13942.6|9
1647481120000|2022-03-17 01:38:40|13946.8|13944.8|13944.8|13942.8|13947|13945|13944.3|13942.3|24
1647481130000|2022-03-17 01:38:50|13945|13943|13943.7|13941.7|13946|13944|13942.7|13940.7|28
1647481140000|2022-03-17 01:39:00|13944.1|13942.1|13940.3|13938.3|13944.5|13942.5|13939.1|13937.1|59
1647481150000|2022-03-17 01:39:10|13940.2|13938.2|13936.8|13934.8|13941.5|13939.5|13936.7|13934.7|36
1647481160000|2022-03-17 01:39:20|13937.1|13935.1|13937.6|13935.6|13938.1|13936.1|13936|13934|28
1647481170000|2022-03-17 01:39:30|13937.3|13935.3|13932.7|13930.7|13937.8|13935.8|13932.7|13930.7|52
1647481180000|2022-03-17 01:39:40|13931|13929|13924.1|13922.1|13932.3|13930.3|13924|13922|118
1647481190000|2022-03-17 01:39:50|13924|13922|13921.6|13919.6|13924.1|13922.1|13920.6|13918.6|93
1647481200000|2022-03-17 01:40:00|13921.5|13919.5|13921.1|13919.1|13922.3|13920.3|13917.2|13915.2|92
1647481210000|2022-03-17 01:40:10|13921|13919|13929.3|13927.3|13931.1|13929.1|13920.5|13918.5|72
1647481220000|2022-03-17 01:40:20|13929.2|13927.2|13930.3|13928.3|13931.3|13929.3|13927.1|13925.1|43
1647481230000|2022-03-17 01:40:30|13930.6|13928.6|13934.6|13932.6|13936|13934|13930.1|13928.1|56
1647481240000|2022-03-17 01:40:40|13934.5|13932.5|13934|13932|13935.3|13933.3|13933.2|13931.2|21
1647481250000|2022-03-17 01:40:50|13934.1|13932.1|13934.3|13932.3|13935.7|13933.7|13933.3|13931.3|21
1647481260000|2022-03-17 01:41:00|13934.2|13932.2|13934.3|13932.3|13934.7|13932.7|13933.5|13931.5|13
1647481270000|2022-03-17 01:41:10|13934.5|13932.5|13933.2|13931.2|13934.5|13932.5|13933.1|13931.1|11
1647481280000|2022-03-17 01:41:20|13933.1|13931.1|13930.5|13928.5|13933.1|13931.1|13928.3|13926.3|157
1647481290000|2022-03-17 01:41:30|13930.6|13928.6|13928|13926|13930.6|13928.6|13924.6|13922.6|129
1647481300000|2022-03-17 01:41:40|13927.8|13925.8|13930.7|13928.7|13931|13929|13927.7|13925.7|25
1647481310000|2022-03-17 01:41:50|13930.6|13928.6|13935.5|13933.5|13935.5|13933.5|13930|13928|17
1647481320000|2022-03-17 01:42:00|13935.1|13933.1|13932|13930|13936|13934|13930.2|13928.2|30
1647481330000|2022-03-17 01:42:10|13932.1|13930.1|13933|13931|13933.2|13931.2|13931.2|13929.2|14
1647481340000|2022-03-17 01:42:20|13932.7|13930.7|13925.6|13923.6|13933.5|13931.5|13925.3|13923.3|24
1647481350000|2022-03-17 01:42:30|13925.3|13923.3|13929|13927|13929.1|13927.1|13925.3|13923.3|10
1647481360000|2022-03-17 01:42:40|13929.1|13927.1|13932|13930|13932.1|13930.1|13929|13927|11
1647481370000|2022-03-17 01:42:50|13931.8|13929.8|13933.5|13931.5|13933.5|13931.5|13930.3|13928.3|45
1647481380000|2022-03-17 01:43:00|13934|13932|13932.1|13930.1|13934|13932|13930.7|13928.7|22
1647481390000|2022-03-17 01:43:10|13932.7|13930.7|13933.3|13931.3|13934.6|13932.6|13932|13930|19
1647481400000|2022-03-17 01:43:20|13933.2|13931.2|13931.7|13929.7|13933.5|13931.5|13930.3|13928.3|5
1647481410000|2022-03-17 01:43:30|13931.8|13929.8|13931.7|13929.7|13932.3|13930.3|13931.1|13929.1|4
1647481420000|2022-03-17 01:43:40|13931.8|13929.8|13932.7|13930.7|13933|13931|13931.8|13929.8|3
1647481430000|2022-03-17 01:43:50|13932.6|13930.6|13933.5|13931.5|13933.6|13931.6|13932.1|13930.1|4
1647481440000|2022-03-17 01:44:00|13934|13932|13934|13932|13935.5|13933.5|13933.2|13931.2|22
1647481450000|2022-03-17 01:44:10|13934.1|13932.1|13935.3|13933.3|13935.3|13933.3|13932.6|13930.6|24
1647481460000|2022-03-17 01:44:20|13935.2|13933.2|13936.3|13934.3|13936.6|13934.6|13933.7|13931.7|4
1647481470000|2022-03-17 01:44:30|13936.2|13934.2|13936.5|13934.5|13937.7|13935.7|13936|13934|14
1647481480000|2022-03-17 01:44:40|13936.7|13934.7|13938.2|13936.2|13938.2|13936.2|13936.5|13934.5|17
1647481490000|2022-03-17 01:44:50|13938|13936|13936.3|13934.3|13938.5|13936.5|13935.3|13933.3|10
1647481500000|2022-03-17 01:45:00|13936.2|13934.2|13936.7|13934.7|13937.6|13935.6|13935.5|13933.5|9
1647481510000|2022-03-17 01:45:10|13936.5|13934.5|13938.2|13936.2|13939.2|13937.2|13936.1|13934.1|16
1647481520000|2022-03-17 01:45:20|13938.3|13936.3|13939.3|13937.3|13939.7|13937.7|13938.3|13936.3|16
1647481530000|2022-03-17 01:45:30|13939.5|13937.5|13937.8|13935.8|13941.3|13939.3|13937.5|13935.5|25
1647481540000|2022-03-17 01:45:40|13938|13936|13936.6|13934.6|13938.7|13936.7|13936.6|13934.6|15
1647481550000|2022-03-17 01:45:50|13937.1|13935.1|13936.7|13934.7|13937.5|13935.5|13936.5|13934.5|17
1647481560000|2022-03-17 01:46:00|13936.6|13934.6|13938.1|13936.1|13939|13937|13936.6|13934.6|8
1647481570000|2022-03-17 01:46:10|13938|13936|13938|13936|13938.8|13936.8|13937.3|13935.3|8
1647481580000|2022-03-17 01:46:20|13937.7|13935.7|13933.8|13931.8|13938.3|13936.3|13933.6|13931.6|12
1647481590000|2022-03-17 01:46:30|13933.7|13931.7|13934|13932|13936|13934|13932.8|13930.8|13
1647481600000|2022-03-17 01:46:40|13933.7|13931.7|13933.6|13931.6|13934|13932|13933|13931|6
1647481610000|2022-03-17 01:46:50|13933.5|13931.5|13935|13933|13935.8|13933.8|13933.3|13931.3|9
1647481620000|2022-03-17 01:47:00|13935.7|13933.7|13934.8|13932.8|13936.6|13934.6|13933.8|13931.8|16
1647481630000|2022-03-17 01:47:10|13934.5|13932.5|13931.7|13929.7|13935.1|13933.1|13930.3|13928.3|37
1647481640000|2022-03-17 01:47:20|13931.6|13929.6|13933.3|13931.3|13933.3|13931.3|13931.3|13929.3|11
1647481650000|2022-03-17 01:47:30|13933.2|13931.2|13933.8|13931.8|13934.1|13932.1|13931.7|13929.7|13
1647481660000|2022-03-17 01:47:40|13934|13932|13933.3|13931.3|13935.1|13933.1|13932.7|13930.7|8
1647481670000|2022-03-17 01:47:50|13933.5|13931.5|13933|13931|13934.3|13932.3|13932.3|13930.3|7
1647481680000|2022-03-17 01:48:00|13932.8|13930.8|13931|13929|13935|13933|13930.5|13928.5|19
1647481690000|2022-03-17 01:48:10|13930.8|13928.8|13929.8|13927.8|13931.1|13929.1|13929.2|13927.2|25
1647481700000|2022-03-17 01:48:20|13929.7|13927.7|13930.3|13928.3|13930.7|13928.7|13929.5|13927.5|7
1647481710000|2022-03-17 01:48:30|13930.6|13928.6|13929.6|13927.6|13932.3|13930.3|13929.5|13927.5|10
1647481720000|2022-03-17 01:48:40|13929.5|13927.5|13928|13926|13929.6|13927.6|13927.8|13925.8|20
1647481730000|2022-03-17 01:48:50|13927.2|13925.2|13931.1|13929.1|13931.2|13929.2|13927.2|13925.2|17
1647481740000|2022-03-17 01:49:00|13931.2|13929.2|13932.3|13930.3|13932.3|13930.3|13930.8|13928.8|9
1647481750000|2022-03-17 01:49:10|13932.2|13930.2|13932|13930|13932.5|13930.5|13930.8|13928.8|3
1647481760000|2022-03-17 01:49:20|13931.8|13929.8|13931.2|13929.2|13932.5|13930.5|13930.1|13928.1|13
1647481770000|2022-03-17 01:49:30|13931.1|13929.1|13929.3|13927.3|13931.2|13929.2|13929.3|13927.3|13
1647481780000|2022-03-17 01:49:40|13929.5|13927.5|13930.3|13928.3|13930.8|13928.8|13928.8|13926.8|8
1647481790000|2022-03-17 01:49:50|13930.2|13928.2|13928.5|13926.5|13930.2|13928.2|13927.5|13925.5|7
1647481800000|2022-03-17 01:50:00|13928.6|13926.6|13926.7|13924.7|13929.1|13927.1|13926.2|13924.2|9
1647481810000|2022-03-17 01:50:10|13927.1|13925.1|13927.5|13925.5|13927.5|13925.5|13925.8|13923.8|11
1647481820000|2022-03-17 01:50:20|13927.3|13925.3|13924.7|13922.7|13928.1|13926.1|13924.5|13922.5|45
1647481830000|2022-03-17 01:50:30|13924.6|13922.6|13924.7|13922.7|13927.5|13925.5|13924.2|13922.2|17
1647481840000|2022-03-17 01:50:40|13924.8|13922.8|13923.8|13921.8|13925|13923|13922.7|13920.7|21
1647481850000|2022-03-17 01:50:50|13923.7|13921.7|13922.8|13920.8|13923.8|13921.8|13922.8|13920.8|7
1647481860000|2022-03-17 01:51:00|13922.7|13920.7|13916.2|13914.2|13922.7|13920.7|13916|13914|80
1647481870000|2022-03-17 01:51:10|13916.1|13914.1|13915.7|13913.7|13917|13915|13911.5|13909.5|70
1647481880000|2022-03-17 01:51:20|13915.6|13913.6|13914.6|13912.6|13915.6|13913.6|13912.7|13910.7|31
1647481890000|2022-03-17 01:51:30|13914.5|13912.5|13913.6|13911.6|13914.5|13912.5|13911.6|13909.6|16
1647481900000|2022-03-17 01:51:40|13913.3|13911.3|13913.8|13911.8|13914.8|13912.8|13912.7|13910.7|12
1647481910000|2022-03-17 01:51:50|13914|13912|13912.5|13910.5|13914.3|13912.3|13912.1|13910.1|12
1647481920000|2022-03-17 01:52:00|13912.6|13910.6|13912.5|13910.5|13914.2|13912.2|13911.2|13909.2|30
1647481930000|2022-03-17 01:52:10|13912.6|13910.6|13914.6|13912.6|13914.7|13912.7|13912|13910|58
1647481940000|2022-03-17 01:52:20|13914.2|13912.2|13914|13912|13914.6|13912.6|13912.5|13910.5|31
1647481950000|2022-03-17 01:52:30|13913.7|13911.7|13914.6|13912.6|13915|13913|13912.2|13910.2|18
1647481960000|2022-03-17 01:52:40|13914.5|13912.5|13918.8|13916.8|13919.3|13917.3|13914.5|13912.5|30
1647481970000|2022-03-17 01:52:50|13919|13917|13918.6|13916.6|13919.2|13917.2|13917.8|13915.8|6
1647481980000|2022-03-17 01:53:00|13918.5|13916.5|13914.2|13912.2|13918.7|13916.7|13914.2|13912.2|21
1647481990000|2022-03-17 01:53:10|13914.5|13912.5|13910.6|13908.6|13915.5|13913.5|13908.8|13906.8|116
1647482000000|2022-03-17 01:53:20|13910.7|13908.7|13911.1|13909.1|13911.8|13909.8|13909.3|13907.3|14
1647482010000|2022-03-17 01:53:30|13911|13909|13909.2|13907.2|13911|13909|13909.1|13907.1|3
1647482020000|2022-03-17 01:53:40|13909.1|13907.1|13906.6|13904.6|13909.3|13907.3|13904.8|13902.8|83
1647482030000|2022-03-17 01:53:50|13906.5|13904.5|13908.7|13906.7|13908.7|13906.7|13904.8|13902.8|68
1647482040000|2022-03-17 01:54:00|13908.3|13906.3|13908.7|13906.7|13910.2|13908.2|13906.1|13904.1|42
1647482050000|2022-03-17 01:54:10|13908.8|13906.8|13907.7|13905.7|13908.8|13906.8|13906.6|13904.6|20
1647482060000|2022-03-17 01:54:20|13907.3|13905.3|13909.1|13907.1|13909.8|13907.8|13906.8|13904.8|34
1647482070000|2022-03-17 01:54:30|13909|13907|13908.6|13906.6|13910.5|13908.5|13908.2|13906.2|4
1647482080000|2022-03-17 01:54:40|13908.5|13906.5|13909|13907|13909.8|13907.8|13908.3|13906.3|12
1647482090000|2022-03-17 01:54:50|13908.8|13906.8|13910.2|13908.2|13911.6|13909.6|13908.8|13906.8|17
1647482100000|2022-03-17 01:55:00|13910.5|13908.5|13909.6|13907.6|13912.8|13910.8|13909.5|13907.5|33
1647482110000|2022-03-17 01:55:10|13909.7|13907.7|13912.2|13910.2|13912.6|13910.6|13908.2|13906.2|35
1647482120000|2022-03-17 01:55:20|13912.3|13910.3|13912.3|13910.3|13912.5|13910.5|13911.3|13909.3|5
1647482130000|2022-03-17 01:55:30|13912.1|13910.1|13912.2|13910.2|13912.6|13910.6|13911.6|13909.6|11
1647482140000|2022-03-17 01:55:40|13912.3|13910.3|13914.2|13912.2|13914.8|13912.8|13911.6|13909.6|19
1647482150000|2022-03-17 01:55:50|13914.1|13912.1|13915.8|13913.8|13916.2|13914.2|13912.7|13910.7|18
1647482160000|2022-03-17 01:56:00|13916.1|13914.1|13917|13915|13918.2|13916.2|13915.7|13913.7|18
1647482170000|2022-03-17 01:56:10|13917.1|13915.1|13918|13916|13919|13917|13917|13915|15
1647482180000|2022-03-17 01:56:20|13917.6|13915.6|13920.2|13918.2|13920.3|13918.3|13917.6|13915.6|12
1647482190000|2022-03-17 01:56:30|13921.1|13919.1|13922|13920|13922.2|13920.2|13920.6|13918.6|20
1647482200000|2022-03-17 01:56:40|13922.2|13920.2|13923.2|13921.2|13924.5|13922.5|13921.8|13919.8|31
1647482210000|2022-03-17 01:56:50|13923.6|13921.6|13924.8|13922.8|13926|13924|13923.6|13921.6|24
1647482220000|2022-03-17 01:57:00|13925|13923|13924.3|13922.3|13925|13923|13923.1|13921.1|16
1647482230000|2022-03-17 01:57:10|13924|13922|13922.1|13920.1|13924|13922|13921.6|13919.6|8
1647482240000|2022-03-17 01:57:20|13922|13920|13919.7|13917.7|13922.3|13920.3|13919.2|13917.2|21
1647482250000|2022-03-17 01:57:30|13919.6|13917.6|13921.7|13919.7|13922.1|13920.1|13919.3|13917.3|6
1647482260000|2022-03-17 01:57:40|13921.6|13919.6|13919.3|13917.3|13921.8|13919.8|13919.2|13917.2|0
1647482270000|2022-03-17 01:57:50|13919.2|13917.2|13923.5|13921.5|13924|13922|13918.6|13916.6|20
1647482280000|2022-03-17 01:58:00|13923.1|13921.1|13920.5|13918.5|13923.8|13921.8|13920.3|13918.3|13
1647482290000|2022-03-17 01:58:10|13920.6|13918.6|13919.2|13917.2|13921.8|13919.8|13919.1|13917.1|17
1647482300000|2022-03-17 01:58:20|13918.6|13916.6|13921.6|13919.6|13922.2|13920.2|13918.6|13916.6|4
1647482310000|2022-03-17 01:58:30|13921|13919|13922.8|13920.8|13923.6|13921.6|13920.8|13918.8|16
1647482320000|2022-03-17 01:58:40|13923|13921|13925.8|13923.8|13926.8|13924.8|13922.8|13920.8|22
1647482330000|2022-03-17 01:58:50|13926.3|13924.3|13928.3|13926.3|13929.5|13927.5|13925|13923|28
1647482340000|2022-03-17 01:59:00|13928.1|13926.1|13927.6|13925.6|13928.5|13926.5|13926.1|13924.1|25
1647482350000|2022-03-17 01:59:10|13927.7|13925.7|13928.1|13926.1|13929.6|13927.6|13927.6|13925.6|16
1647482360000|2022-03-17 01:59:20|13928|13926|13926.3|13924.3|13928.2|13926.2|13926|13924|7
1647482370000|2022-03-17 01:59:30|13926.1|13924.1|13922.3|13920.3|13926.1|13924.1|13922.1|13920.1|7
1647482380000|2022-03-17 01:59:40|13922.2|13920.2|13922.3|13920.3|13923.1|13921.1|13919.7|13917.7|21
1647482390000|2022-03-17 01:59:50|13922.2|13920.2|13922.6|13920.6|13923.1|13921.1|13921.6|13919.6|8
1647482400000|2022-03-17 02:00:00|13923.1|13921.1|13922.5|13920.5|13924.2|13922.2|13921.1|13919.1|11
1647482410000|2022-03-17 02:00:10|13921.1|13919.1|13921.1|13919.1|13923.7|13921.7|13921|13919|24
1647482420000|2022-03-17 02:00:20|13921.2|13919.2|13921.5|13919.5|13922.3|13920.3|13919.6|13917.6|10
1647482430000|2022-03-17 02:00:30|13922.1|13920.1|13924.8|13922.8|13925.2|13923.2|13921|13919|15
1647482440000|2022-03-17 02:00:40|13925|13923|13928.8|13926.8|13929.2|13927.2|13923.6|13921.6|21
1647482450000|2022-03-17 02:00:50|13929|13927|13929.2|13927.2|13934.3|13932.3|13927.7|13925.7|90
1647482460000|2022-03-17 02:01:00|13927.6|13925.6|13925.3|13923.3|13927.6|13925.6|13925.1|13923.1|10
1647482470000|2022-03-17 02:01:10|13925.5|13923.5|13923.8|13921.8|13927.3|13925.3|13923.7|13921.7|14
1647482480000|2022-03-17 02:01:20|13923.7|13921.7|13922.2|13920.2|13924.3|13922.3|13920.7|13918.7|23
1647482490000|2022-03-17 02:01:30|13922.1|13920.1|13919.3|13917.3|13922.3|13920.3|13918.8|13916.8|16
1647482500000|2022-03-17 02:01:40|13919.1|13917.1|13918.3|13916.3|13919.6|13917.6|13918.3|13916.3|19
1647482510000|2022-03-17 02:01:50|13918.5|13916.5|13921.6|13919.6|13922|13920|13918.5|13916.5|9
1647482520000|2022-03-17 02:02:00|13921.5|13919.5|13923.1|13921.1|13923.7|13921.7|13921.3|13919.3|3
1647482530000|2022-03-17 02:02:10|13923|13921|13930.5|13928.5|13931.2|13929.2|13923|13921|31
1647482540000|2022-03-17 02:02:20|13930.6|13928.6|13928.1|13926.1|13931.1|13929.1|13928|13926|6
1647482550000|2022-03-17 02:02:30|13928|13926|13928.5|13926.5|13929.3|13927.3|13927.3|13925.3|12
1647482560000|2022-03-17 02:02:40|13928.3|13926.3|13929.5|13927.5|13929.7|13927.7|13927.5|13925.5|6
1647482570000|2022-03-17 02:02:50|13929.6|13927.6|13932|13930|13932.1|13930.1|13929.3|13927.3|20
1647482580000|2022-03-17 02:03:00|13931.7|13929.7|13932.6|13930.6|13932.6|13930.6|13930.5|13928.5|21
1647482590000|2022-03-17 02:03:10|13932.7|13930.7|13931|13929|13933.7|13931.7|13930.6|13928.6|23
1647482600000|2022-03-17 02:03:20|13930.8|13928.8|13934.3|13932.3|13935.1|13933.1|13930.7|13928.7|18
1647482610000|2022-03-17 02:03:30|13934.2|13932.2|13938.1|13936.1|13938.1|13936.1|13933.6|13931.6|55
1647482620000|2022-03-17 02:03:40|13937.8|13935.8|13936.8|13934.8|13937.8|13935.8|13936.8|13934.8|10
1647482630000|2022-03-17 02:03:50|13936.7|13934.7|13934.8|13932.8|13936.7|13934.7|13934.8|13932.8|17
1647482640000|2022-03-17 02:04:00|13935.1|13933.1|13936.1|13934.1|13936.7|13934.7|13934.8|13932.8|7
1647482650000|2022-03-17 02:04:10|13935.6|13933.6|13932.8|13930.8|13935.8|13933.8|13932.8|13930.8|21
1647482660000|2022-03-17 02:04:20|13933|13931|13933.2|13931.2|13934.1|13932.1|13932.6|13930.6|6
1647482670000|2022-03-17 02:04:30|13933.3|13931.3|13932.5|13930.5|13933.8|13931.8|13932|13930|20
1647482680000|2022-03-17 02:04:40|13932.6|13930.6|13932.3|13930.3|13933.5|13931.5|13932.1|13930.1|7
1647482690000|2022-03-17 02:04:50|13932.6|13930.6|13935|13933|13935|13933|13932.6|13930.6|24
1647482700000|2022-03-17 02:05:00|13934.8|13932.8|13932|13930|13934.8|13932.8|13930.7|13928.7|14
1647482710000|2022-03-17 02:05:10|13932.1|13930.1|13933.1|13931.1|13934|13932|13932.1|13930.1|0
1647482720000|2022-03-17 02:05:20|13932.8|13930.8|13932.7|13930.7|13933.2|13931.2|13931.2|13929.2|8
1647482730000|2022-03-17 02:05:30|13933.1|13931.1|13935.1|13933.1|13935.2|13933.2|13933.1|13931.1|9
1647482740000|2022-03-17 02:05:40|13935.2|13933.2|13933.8|13931.8|13935.2|13933.2|13933.8|13931.8|1
1647482750000|2022-03-17 02:05:50|13934|13932|13935.1|13933.1|13935.2|13933.2|13934|13932|14
1647482760000|2022-03-17 02:06:00|13935.2|13933.2|13934.6|13932.6|13936.1|13934.1|13934.5|13932.5|3
1647482770000|2022-03-17 02:06:10|13935|13933|13933.7|13931.7|13935.8|13933.8|13933.1|13931.1|6
1647482780000|2022-03-17 02:06:20|13933.2|13931.2|13930.7|13928.7|13933.8|13931.8|13930.7|13928.7|7
1647482790000|2022-03-17 02:06:30|13931.5|13929.5|13928.8|13926.8|13931.5|13929.5|13928.8|13926.8|7
1647482800000|2022-03-17 02:06:40|13929|13927|13929.2|13927.2|13930.1|13928.1|13928.6|13926.6|20
1647482810000|2022-03-17 02:06:50|13929.6|13927.6|13929.5|13927.5|13930.1|13928.1|13928.5|13926.5|13
1647482820000|2022-03-17 02:07:00|13929.8|13927.8|13929.8|13927.8|13933.3|13931.3|13928.8|13926.8|21
1647482830000|2022-03-17 02:07:10|13930.3|13928.3|13930.7|13928.7|13931.5|13929.5|13929.2|13927.2|6
1647482840000|2022-03-17 02:07:20|13930.8|13928.8|13931.7|13929.7|13932.7|13930.7|13929.3|13927.3|16
1647482850000|2022-03-17 02:07:30|13932.5|13930.5|13930.8|13928.8|13935.6|13933.6|13930.8|13928.8|11
1647482860000|2022-03-17 02:07:40|13929.8|13927.8|13931.1|13929.1|13931.2|13929.2|13929|13927|7
1647482870000|2022-03-17 02:07:50|13931.2|13929.2|13931.2|13929.2|13931.6|13929.6|13929|13927|14
1647482880000|2022-03-17 02:08:00|13931.3|13929.3|13930.6|13928.6|13931.5|13929.5|13929.8|13927.8|4
1647482890000|2022-03-17 02:08:10|13930.7|13928.7|13930.1|13928.1|13931.1|13929.1|13929.7|13927.7|1
1647482900000|2022-03-17 02:08:20|13930.6|13928.6|13933.8|13931.8|13933.8|13931.8|13929.8|13927.8|7
1647482910000|2022-03-17 02:08:30|13933.5|13931.5|13933.7|13931.7|13934.2|13932.2|13932.7|13930.7|5
1647482920000|2022-03-17 02:08:40|13933.3|13931.3|13932.2|13930.2|13934.2|13932.2|13931.7|13929.7|11
1647482930000|2022-03-17 02:08:50|13932.1|13930.1|13929.8|13927.8|13932.7|13930.7|13929.8|13927.8|3
1647482940000|2022-03-17 02:09:00|13929.7|13927.7|13932.7|13930.7|13932.7|13930.7|13929.5|13927.5|11
1647482950000|2022-03-17 02:09:10|13932.6|13930.6|13931.2|13929.2|13932.6|13930.6|13930.8|13928.8|1
1647482960000|2022-03-17 02:09:20|13931.3|13929.3|13932.6|13930.6|13932.6|13930.6|13930.8|13928.8|2
1647482970000|2022-03-17 02:09:30|13932.7|13930.7|13931.8|13929.8|13932.8|13930.8|13931.7|13929.7|0
1647482980000|2022-03-17 02:09:40|13932|13930|13930.7|13928.7|13932.3|13930.3|13930.6|13928.6|9
1647482990000|2022-03-17 02:09:50|13931.1|13929.1|13932.7|13930.7|13932.7|13930.7|13929.8|13927.8|7
1647483000000|2022-03-17 02:10:00|13932.5|13930.5|13930.6|13928.6|13932.5|13930.5|13927|13925|11
1647483010000|2022-03-17 02:10:10|13930.7|13928.7|13928.5|13926.5|13930.7|13928.7|13928.3|13926.3|1
1647483020000|2022-03-17 02:10:20|13928.1|13926.1|13929.7|13927.7|13930.2|13928.2|13928|13926|10
1647483030000|2022-03-17 02:10:30|13930.1|13928.1|13929.5|13927.5|13930.5|13928.5|13929|13927|6
1647483040000|2022-03-17 02:10:40|13929.7|13927.7|13930.1|13928.1|13931|13929|13928.8|13926.8|3
1647483050000|2022-03-17 02:10:50|13930.2|13928.2|13928.8|13926.8|13930.6|13928.6|13928.8|13926.8|2
1647483060000|2022-03-17 02:11:00|13928.7|13926.7|13931.6|13929.6|13932.2|13930.2|13928.7|13926.7|6
1647483070000|2022-03-17 02:11:10|13931.1|13929.1|13933.7|13931.7|13934.2|13932.2|13929.6|13927.6|14
1647483080000|2022-03-17 02:11:20|13933.8|13931.8|13933.8|13931.8|13934.2|13932.2|13933.6|13931.6|5
1647483090000|2022-03-17 02:11:30|13933.7|13931.7|13934.3|13932.3|13934.8|13932.8|13933.5|13931.5|4
1647483100000|2022-03-17 02:11:40|13934.2|13932.2|13936|13934|13936.1|13934.1|13933.7|13931.7|13
1647483110000|2022-03-17 02:11:50|13935.8|13933.8|13937.6|13935.6|13937.6|13935.6|13935|13933|7
1647483120000|2022-03-17 02:12:00|13937.5|13935.5|13936.7|13934.7|13940.1|13938.1|13936.5|13934.5|60
1647483130000|2022-03-17 02:12:10|13936.6|13934.6|13940.2|13938.2|13943.1|13941.1|13936.3|13934.3|38
1647483140000|2022-03-17 02:12:20|13940.3|13938.3|13945.2|13943.2|13946.2|13944.2|13940|13938|76
1647483150000|2022-03-17 02:12:30|13945.1|13943.1|13945.3|13943.3|13946|13944|13944.7|13942.7|11
1647483160000|2022-03-17 02:12:40|13945|13943|13947.5|13945.5|13948.6|13946.6|13943.7|13941.7|43
1647483170000|2022-03-17 02:12:50|13947.3|13945.3|13948.1|13946.1|13949|13947|13946.2|13944.2|39
1647483180000|2022-03-17 02:13:00|13948.2|13946.2|13949.7|13947.7|13950.8|13948.8|13947.6|13945.6|19
1647483190000|2022-03-17 02:13:10|13949.6|13947.6|13954.8|13952.8|13956|13954|13949.5|13947.5|55
1647483200000|2022-03-17 02:13:20|13955|13953|13949|13947|13955.5|13953.5|13948.3|13946.3|39
1647483210000|2022-03-17 02:13:30|13948.7|13946.7|13948.6|13946.6|13948.7|13946.7|13946.3|13944.3|35
1647483220000|2022-03-17 02:13:40|13948.5|13946.5|13950.8|13948.8|13951.7|13949.7|13948.5|13946.5|39
1647483230000|2022-03-17 02:13:50|13950.7|13948.7|13952|13950|13952.3|13950.3|13950.7|13948.7|32
1647483240000|2022-03-17 02:14:00|13952.1|13950.1|13948.6|13946.6|13952.7|13950.7|13948|13946|14
1647483250000|2022-03-17 02:14:10|13948.2|13946.2|13946.5|13944.5|13948.8|13946.8|13945.8|13943.8|13
1647483260000|2022-03-17 02:14:20|13946.6|13944.6|13949|13947|13949.7|13947.7|13945.8|13943.8|31
1647483270000|2022-03-17 02:14:30|13949.2|13947.2|13948.8|13946.8|13949.8|13947.8|13948.8|13946.8|5
1647483280000|2022-03-17 02:14:40|13948.2|13946.2|13947|13945|13948.3|13946.3|13946.7|13944.7|7
1647483290000|2022-03-17 02:14:50|13946.8|13944.8|13947.1|13945.1|13948.6|13946.6|13946.3|13944.3|11
1647483300000|2022-03-17 02:15:00|13947.2|13945.2|13948.5|13946.5|13949.8|13947.8|13947.2|13945.2|22
1647483310000|2022-03-17 02:15:10|13948.6|13946.6|13949.3|13947.3|13949.3|13947.3|13947.8|13945.8|19
1647483320000|2022-03-17 02:15:20|13949.5|13947.5|13947.5|13945.5|13949.6|13947.6|13947.2|13945.2|13
1647483330000|2022-03-17 02:15:30|13947.6|13945.6|13949.6|13947.6|13949.6|13947.6|13947.5|13945.5|15
1647483340000|2022-03-17 02:15:40|13949.7|13947.7|13948.5|13946.5|13949.7|13947.7|13947.5|13945.5|4
1647483350000|2022-03-17 02:15:50|13948.3|13946.3|13947|13945|13948.7|13946.7|13947|13945|11
1647483360000|2022-03-17 02:16:00|13946.8|13944.8|13946.1|13944.1|13947.3|13945.3|13946|13944|9
1647483370000|2022-03-17 02:16:10|13946|13944|13943.6|13941.6|13946.1|13944.1|13942.8|13940.8|30
1647483380000|2022-03-17 02:16:20|13943.5|13941.5|13941|13939|13943.5|13941.5|13940.7|13938.7|14
1647483390000|2022-03-17 02:16:30|13940.8|13938.8|13939.7|13937.7|13941.7|13939.7|13939.3|13937.3|17
1647483400000|2022-03-17 02:16:40|13939.8|13937.8|13940.3|13938.3|13941.5|13939.5|13939.6|13937.6|4
1647483410000|2022-03-17 02:16:50|13940.5|13938.5|13942.3|13940.3|13942.8|13940.8|13940.5|13938.5|6
1647483420000|2022-03-17 02:17:00|13942.6|13940.6|13942.2|13940.2|13942.8|13940.8|13940.3|13938.3|11
1647483430000|2022-03-17 02:17:10|13942.1|13940.1|13942.6|13940.6|13942.6|13940.6|13940.1|13938.1|12
1647483440000|2022-03-17 02:17:20|13942.8|13940.8|13939.8|13937.8|13942.8|13940.8|13939.8|13937.8|24
1647483450000|2022-03-17 02:17:30|13939.7|13937.7|13939.5|13937.5|13940.1|13938.1|13938.3|13936.3|9
1647483460000|2022-03-17 02:17:40|13939.6|13937.6|13940.5|13938.5|13941.2|13939.2|13938.8|13936.8|7
1647483470000|2022-03-17 02:17:50|13940.8|13938.8|13941.6|13939.6|13942.2|13940.2|13940.6|13938.6|4
1647483480000|2022-03-17 02:18:00|13941.3|13939.3|13943.2|13941.2|13943.7|13941.7|13941.3|13939.3|12
1647483490000|2022-03-17 02:18:10|13943.3|13941.3|13944|13942|13944.6|13942.6|13943.1|13941.1|19
1647483500000|2022-03-17 02:18:20|13944.5|13942.5|13945.7|13943.7|13946.3|13944.3|13943.8|13941.8|10
1647483510000|2022-03-17 02:18:30|13945.6|13943.6|13947|13945|13947.8|13945.8|13945.6|13943.6|4
1647483520000|2022-03-17 02:18:40|13946.6|13944.6|13946.1|13944.1|13948.2|13946.2|13945.8|13943.8|20
1647483530000|2022-03-17 02:18:50|13946.3|13944.3|13945.7|13943.7|13947|13945|13944.8|13942.8|8
1647483540000|2022-03-17 02:19:00|13946.3|13944.3|13947.6|13945.6|13947.6|13945.6|13945|13943|6
1647483550000|2022-03-17 02:19:10|13947.5|13945.5|13946.5|13944.5|13947.5|13945.5|13945.8|13943.8|3
1647483560000|2022-03-17 02:19:20|13946.6|13944.6|13946.6|13944.6|13946.6|13944.6|13945|13943|5
1647483570000|2022-03-17 02:19:30|13946.5|13944.5|13945|13943|13946.6|13944.6|13944.3|13942.3|18
1647483580000|2022-03-17 02:19:40|13944.8|13942.8|13945.6|13943.6|13946.1|13944.1|13944.5|13942.5|3
1647483590000|2022-03-17 02:19:50|13945.5|13943.5|13946|13944|13948.1|13946.1|13944.8|13942.8|24
1647483600000|2022-03-17 02:20:00|13945.8|13943.8|13946.8|13944.8|13947.1|13945.1|13944.7|13942.7|10
1647483610000|2022-03-17 02:20:10|13946.3|13944.3|13945.2|13943.2|13946.6|13944.6|13945.2|13943.2|2
1647483620000|2022-03-17 02:20:20|13945.1|13943.1|13946.3|13944.3|13946.5|13944.5|13945.1|13943.1|7
1647483630000|2022-03-17 02:20:30|13946.2|13944.2|13947.1|13945.1|13947.7|13945.7|13946.1|13944.1|18
1647483640000|2022-03-17 02:20:40|13947|13945|13948.6|13946.6|13948.7|13946.7|13947|13945|13
1647483650000|2022-03-17 02:20:50|13948.7|13946.7|13948.3|13946.3|13948.8|13946.8|13947.5|13945.5|7
1647483660000|2022-03-17 02:21:00|13948.2|13946.2|13947.5|13945.5|13948.6|13946.6|13946.1|13944.1|4
1647483670000|2022-03-17 02:21:10|13947.6|13945.6|13948.6|13946.6|13948.8|13946.8|13947.6|13945.6|10
1647483680000|2022-03-17 02:21:20|13948.7|13946.7|13948.7|13946.7|13949.8|13947.8|13948.5|13946.5|15
1647483690000|2022-03-17 02:21:30|13949.6|13947.6|13949.8|13947.8|13952.5|13950.5|13949.6|13947.6|25
1647483700000|2022-03-17 02:21:40|13949.7|13947.7|13950.3|13948.3|13950.6|13948.6|13949.5|13947.5|1
1647483710000|2022-03-17 02:21:50|13950.5|13948.5|13950|13948|13951|13949|13949.8|13947.8|6
1647483720000|2022-03-17 02:22:00|13951.6|13949.6|13951.5|13949.5|13952.5|13950.5|13950.6|13948.6|42
1647483730000|2022-03-17 02:22:10|13951.6|13949.6|13949.6|13947.6|13952.2|13950.2|13949.6|13947.6|11
1647483740000|2022-03-17 02:22:20|13949.7|13947.7|13947.6|13945.6|13950.1|13948.1|13947.2|13945.2|21
1647483750000|2022-03-17 02:22:30|13947.8|13945.8|13948.3|13946.3|13948.8|13946.8|13947.6|13945.6|5
1647483760000|2022-03-17 02:22:40|13948.2|13946.2|13948.2|13946.2|13948.6|13946.6|13947.1|13945.1|8
1647483770000|2022-03-17 02:22:50|13948.1|13946.1|13949.2|13947.2|13949.2|13947.2|13947.8|13945.8|12
1647483780000|2022-03-17 02:23:00|13949.1|13947.1|13952.7|13950.7|13953.2|13951.2|13948.8|13946.8|22
1647483790000|2022-03-17 02:23:10|13953|13951|13948.7|13946.7|13953|13951|13948.7|13946.7|9
1647483800000|2022-03-17 02:23:20|13948.6|13946.6|13947.7|13945.7|13948.7|13946.7|13947.6|13945.6|0
1647483810000|2022-03-17 02:23:30|13947.6|13945.6|13947.1|13945.1|13947.7|13945.7|13945.7|13943.7|9
1647483820000|2022-03-17 02:23:40|13947|13945|13946.1|13944.1|13947.8|13945.8|13945.8|13943.8|4
1647483830000|2022-03-17 02:23:50|13946|13944|13946|13944|13947.3|13945.3|13946|13944|2
1647483840000|2022-03-17 02:24:00|13946.1|13944.1|13946.5|13944.5|13948.7|13946.7|13946|13944|1
1647483850000|2022-03-17 02:24:10|13946.3|13944.3|13947.2|13945.2|13947.3|13945.3|13946.3|13944.3|2
1647483860000|2022-03-17 02:24:20|13947.1|13945.1|13946.6|13944.6|13947.2|13945.2|13944.5|13942.5|6
1647483870000|2022-03-17 02:24:30|13946.5|13944.5|13948.5|13946.5|13949|13947|13946.3|13944.3|9
1647483880000|2022-03-17 02:24:40|13948.3|13946.3|13951.7|13949.7|13951.8|13949.8|13948.1|13946.1|8
1647483890000|2022-03-17 02:24:50|13951.6|13949.6|13950.8|13948.8|13951.6|13949.6|13949.6|13947.6|6
1647483900000|2022-03-17 02:25:00|13951|13949|13952.8|13950.8|13953.8|13951.8|13950.8|13948.8|18
1647483910000|2022-03-17 02:25:10|13952.7|13950.7|13952.1|13950.1|13953|13951|13951|13949|8
1647483920000|2022-03-17 02:25:20|13952.5|13950.5|13953.8|13951.8|13953.8|13951.8|13952.5|13950.5|7
1647483930000|2022-03-17 02:25:30|13954.3|13952.3|13954.6|13952.6|13957.2|13955.2|13953.6|13951.6|48
1647483940000|2022-03-17 02:25:40|13954.5|13952.5|13953.5|13951.5|13954.8|13952.8|13953.1|13951.1|7
1647483950000|2022-03-17 02:25:50|13953.3|13951.3|13955|13953|13955.2|13953.2|13953.1|13951.1|8
1647483960000|2022-03-17 02:26:00|13955.2|13953.2|13958.1|13956.1|13958.7|13956.7|13955|13953|23
1647483970000|2022-03-17 02:26:10|13958.2|13956.2|13956.6|13954.6|13958.3|13956.3|13956.6|13954.6|4
1647483980000|2022-03-17 02:26:20|13956.7|13954.7|13956.7|13954.7|13957.1|13955.1|13956.1|13954.1|4
1647483990000|2022-03-17 02:26:30|13956.5|13954.5|13955.3|13953.3|13958.3|13956.3|13955|13953|17
1647484000000|2022-03-17 02:26:40|13955.5|13953.5|13955.1|13953.1|13955.6|13953.6|13954.7|13952.7|7
1647484010000|2022-03-17 02:26:50|13955.2|13953.2|13955.1|13953.1|13955.6|13953.6|13955|13953|5
1647484020000|2022-03-17 02:27:00|13955|13953|13953.2|13951.2|13956.1|13954.1|13953.2|13951.2|10
1647484030000|2022-03-17 02:27:10|13953.5|13951.5|13950.8|13948.8|13953.8|13951.8|13950.8|13948.8|10
1647484040000|2022-03-17 02:27:20|13951|13949|13947.6|13945.6|13951.2|13949.2|13946|13944|19
1647484050000|2022-03-17 02:27:30|13947.5|13945.5|13947|13945|13948.1|13946.1|13946.3|13944.3|20
1647484060000|2022-03-17 02:27:40|13947.1|13945.1|13947.3|13945.3|13948.6|13946.6|13946.8|13944.8|8
1647484070000|2022-03-17 02:27:50|13947.2|13945.2|13947.6|13945.6|13947.8|13945.8|13946.3|13944.3|5
1647484080000|2022-03-17 02:28:00|13947.5|13945.5|13943.3|13941.3|13947.5|13945.5|13942.8|13940.8|16
1647484090000|2022-03-17 02:28:10|13943.2|13941.2|13940.7|13938.7|13943.6|13941.6|13940.7|13938.7|24
1647484100000|2022-03-17 02:28:20|13940.8|13938.8|13942.1|13940.1|13943|13941|13940.8|13938.8|9
1647484110000|2022-03-17 02:28:30|13942.2|13940.2|13941.7|13939.7|13943|13941|13941.2|13939.2|9
1647484120000|2022-03-17 02:28:40|13941.6|13939.6|13942.3|13940.3|13942.8|13940.8|13941|13939|7
1647484130000|2022-03-17 02:28:50|13942.5|13940.5|13943.8|13941.8|13944.3|13942.3|13942.5|13940.5|13
1647484140000|2022-03-17 02:29:00|13943.7|13941.7|13945.2|13943.2|13945.6|13943.6|13943.6|13941.6|10
1647484150000|2022-03-17 02:29:10|13945.3|13943.3|13945.2|13943.2|13945.7|13943.7|13942.8|13940.8|15
1647484160000|2022-03-17 02:29:20|13945.1|13943.1|13944.8|13942.8|13945.6|13943.6|13944.1|13942.1|4
1647484170000|2022-03-17 02:29:30|13945|13943|13945.3|13943.3|13945.6|13943.6|13944|13942|6
1647484180000|2022-03-17 02:29:40|13945.2|13943.2|13945.3|13943.3|13945.5|13943.5|13943.8|13941.8|6
1647484190000|2022-03-17 02:29:50|13945.2|13943.2|13946.6|13944.6|13947.2|13945.2|13944.8|13942.8|8
1647484200000|2022-03-17 02:30:00|13946.7|13944.7|13945.5|13943.5|13946.8|13944.8|13945|13943|11
1647484210000|2022-03-17 02:30:10|13945.3|13943.3|13944.3|13942.3|13945.3|13943.3|13944|13942|8
1647484220000|2022-03-17 02:30:20|13944.5|13942.5|13944.8|13942.8|13945.7|13943.7|13944.2|13942.2|5
1647484230000|2022-03-17 02:30:30|13944.7|13942.7|13941.8|13939.8|13944.7|13942.7|13941.8|13939.8|10
1647484240000|2022-03-17 02:30:40|13942|13940|13939.3|13937.3|13942.1|13940.1|13937.8|13935.8|40
1647484250000|2022-03-17 02:30:50|13940|13938|13942.2|13940.2|13942.3|13940.3|13939.2|13937.2|9
1647484260000|2022-03-17 02:31:00|13942.3|13940.3|13946.1|13944.1|13946.3|13944.3|13942.3|13940.3|9
1647484270000|2022-03-17 02:31:10|13946|13944|13947.8|13945.8|13948.5|13946.5|13946|13944|15
1647484280000|2022-03-17 02:31:20|13947.6|13945.6|13949.2|13947.2|13949.2|13947.2|13947.2|13945.2|22
1647484290000|2022-03-17 02:31:30|13949.1|13947.1|13948|13946|13949.2|13947.2|13947.5|13945.5|1
1647484300000|2022-03-17 02:31:40|13947.8|13945.8|13948.2|13946.2|13948.3|13946.3|13944|13942|7
1647484310000|2022-03-17 02:31:50|13948.1|13946.1|13945.5|13943.5|13948.2|13946.2|13945.5|13943.5|1
1647484320000|2022-03-17 02:32:00|13945.7|13943.7|13944.3|13942.3|13946.7|13944.7|13944.2|13942.2|5
1647484330000|2022-03-17 02:32:10|13944.2|13942.2|13944.5|13942.5|13945.5|13943.5|13942.6|13940.6|13
1647484340000|2022-03-17 02:32:20|13944.3|13942.3|13943.6|13941.6|13944.7|13942.7|13943.3|13941.3|5
1647484350000|2022-03-17 02:32:30|13943.5|13941.5|13943.2|13941.2|13943.6|13941.6|13942.5|13940.5|1
1647484360000|2022-03-17 02:32:40|13943.3|13941.3|13943.5|13941.5|13945.2|13943.2|13943.3|13941.3|5
1647484370000|2022-03-17 02:32:50|13943.3|13941.3|13944.7|13942.7|13944.7|13942.7|13940.8|13938.8|10
1647484380000|2022-03-17 02:33:00|13944.6|13942.6|13944|13942|13944.6|13942.6|13942.8|13940.8|10
1647484390000|2022-03-17 02:33:10|13943.8|13941.8|13943.6|13941.6|13944|13942|13942.8|13940.8|0
1647484400000|2022-03-17 02:33:20|13943.5|13941.5|13942.7|13940.7|13943.7|13941.7|13942.3|13940.3|4
1647484410000|2022-03-17 02:33:30|13942.6|13940.6|13943|13941|13943|13941|13942|13940|2
1647484420000|2022-03-17 02:33:40|13942.8|13940.8|13942.7|13940.7|13944.5|13942.5|13942.3|13940.3|17
1647484430000|2022-03-17 02:33:50|13943.3|13941.3|13941.3|13939.3|13944.3|13942.3|13941.2|13939.2|6
1647484440000|2022-03-17 02:34:00|13940.8|13938.8|13941.2|13939.2|13941.7|13939.7|13940.3|13938.3|2
1647484450000|2022-03-17 02:34:10|13941.1|13939.1|13942.5|13940.5|13942.5|13940.5|13940.7|13938.7|8
1647484460000|2022-03-17 02:34:20|13942.6|13940.6|13941.2|13939.2|13943|13941|13941.2|13939.2|3
1647484470000|2022-03-17 02:34:30|13940.1|13938.1|13939.3|13937.3|13941|13939|13939|13937|3
1647484480000|2022-03-17 02:34:40|13939.2|13937.2|13939.8|13937.8|13941.1|13939.1|13939.1|13937.1|6
1647484490000|2022-03-17 02:34:50|13938.7|13936.7|13939.6|13937.6|13939.6|13937.6|13937.5|13935.5|21
1647484500000|2022-03-17 02:35:00|13939.7|13937.7|13938.7|13936.7|13940.6|13938.6|13938|13936|7
1647484510000|2022-03-17 02:35:10|13938.5|13936.5|13938.2|13936.2|13939.1|13937.1|13937.1|13935.1|9
1647484520000|2022-03-17 02:35:20|13938.1|13936.1|13936.8|13934.8|13938.2|13936.2|13936.8|13934.8|2
1647484530000|2022-03-17 02:35:30|13936.7|13934.7|13938.3|13936.3|13939.3|13937.3|13936.7|13934.7|12
1647484540000|2022-03-17 02:35:40|13939.3|13937.3|13937.8|13935.8|13939.5|13937.5|13937.2|13935.2|14
1647484550000|2022-03-17 02:35:50|13937.7|13935.7|13936.7|13934.7|13937.7|13935.7|13935.8|13933.8|9
1647484560000|2022-03-17 02:36:00|13936.8|13934.8|13938.2|13936.2|13939.3|13937.3|13936.7|13934.7|6
1647484570000|2022-03-17 02:36:10|13938.1|13936.1|13938.2|13936.2|13939.3|13937.3|13938.1|13936.1|4
1647484580000|2022-03-17 02:36:20|13937.2|13935.2|13938.7|13936.7|13938.7|13936.7|13937.1|13935.1|8
1647484590000|2022-03-17 02:36:30|13938.8|13936.8|13939.3|13937.3|13939.3|13937.3|13938.2|13936.2|6
1647484600000|2022-03-17 02:36:40|13939.2|13937.2|13939.3|13937.3|13939.6|13937.6|13938.3|13936.3|8
1647484610000|2022-03-17 02:36:50|13939.2|13937.2|13938.7|13936.7|13939.2|13937.2|13937.7|13935.7|0
1647484620000|2022-03-17 02:37:00|13938.1|13936.1|13936|13934|13939.3|13937.3|13935.6|13933.6|4
1647484630000|2022-03-17 02:37:10|13935.8|13933.8|13938.1|13936.1|13938.2|13936.2|13935.6|13933.6|3
1647484640000|2022-03-17 02:37:20|13938|13936|13938.7|13936.7|13939.2|13937.2|13937.7|13935.7|2
1647484650000|2022-03-17 02:37:30|13938.3|13936.3|13940.6|13938.6|13940.6|13938.6|13936.6|13934.6|3
1647484660000|2022-03-17 02:37:40|13940.3|13938.3|13942.7|13940.7|13944.1|13942.1|13940.1|13938.1|16
1647484670000|2022-03-17 02:37:50|13942.5|13940.5|13944.3|13942.3|13945.6|13943.6|13941.7|13939.7|19
1647484680000|2022-03-17 02:38:00|13944.5|13942.5|13944.5|13942.5|13946.2|13944.2|13942.8|13940.8|12
1647484690000|2022-03-17 02:38:10|13943|13941|13944.2|13942.2|13944.7|13942.7|13942.8|13940.8|4
1647484700000|2022-03-17 02:38:20|13944.1|13942.1|13943.1|13941.1|13945.6|13943.6|13942.8|13940.8|3
1647484710000|2022-03-17 02:38:30|13943|13941|13943|13941|13943.3|13941.3|13942.5|13940.5|0
1647484720000|2022-03-17 02:38:40|13942.8|13940.8|13944.2|13942.2|13944.2|13942.2|13942.8|13940.8|7
1647484730000|2022-03-17 02:38:50|13944.3|13942.3|13943.2|13941.2|13945.6|13943.6|13942.5|13940.5|16
1647484740000|2022-03-17 02:39:00|13943.1|13941.1|13940|13938|13943.2|13941.2|13940|13938|5
1647484750000|2022-03-17 02:39:10|13939.8|13937.8|13943.5|13941.5|13943.5|13941.5|13939.8|13937.8|7
1647484760000|2022-03-17 02:39:20|13943.3|13941.3|13942.6|13940.6|13943.5|13941.5|13941.7|13939.7|4
1647484770000|2022-03-17 02:39:30|13942.2|13940.2|13942|13940|13943.5|13941.5|13941.6|13939.6|4
1647484780000|2022-03-17 02:39:40|13941.8|13939.8|13943.8|13941.8|13944.5|13942.5|13941.8|13939.8|4
1647484790000|2022-03-17 02:39:50|13943.7|13941.7|13942.2|13940.2|13944.3|13942.3|13941.6|13939.6|1
1647484800000|2022-03-17 02:40:00|13942.1|13940.1|13943.5|13941.5|13943.5|13941.5|13941.6|13939.6|2
1647484810000|2022-03-17 02:40:10|13943.3|13941.3|13942.5|13940.5|13943.3|13941.3|13940.3|13938.3|4
1647484820000|2022-03-17 02:40:20|13943|13941|13943.6|13941.6|13944|13942|13942.6|13940.6|3
1647484830000|2022-03-17 02:40:30|13943.5|13941.5|13939.3|13937.3|13943.8|13941.8|13939.2|13937.2|6
1647484840000|2022-03-17 02:40:40|13939.5|13937.5|13940|13938|13940.2|13938.2|13938.8|13936.8|9
1647484850000|2022-03-17 02:40:50|13939.8|13937.8|13939.5|13937.5|13940.2|13938.2|13939.2|13937.2|3
1647484860000|2022-03-17 02:41:00|13939.3|13937.3|13938.8|13936.8|13940.2|13938.2|13938.7|13936.7|1
1647484870000|2022-03-17 02:41:10|13938.7|13936.7|13937.8|13935.8|13939.3|13937.3|13937.7|13935.7|10
1647484880000|2022-03-17 02:41:20|13937.7|13935.7|13934.8|13932.8|13937.8|13935.8|13932.7|13930.7|46
1647484890000|2022-03-17 02:41:30|13934.7|13932.7|13934.6|13932.6|13935.8|13933.8|13934.5|13932.5|28
1647484900000|2022-03-17 02:41:40|13934.5|13932.5|13933.2|13931.2|13934.5|13932.5|13932.7|13930.7|6
1647484910000|2022-03-17 02:41:50|13933.3|13931.3|13931.3|13929.3|13933.3|13931.3|13930.1|13928.1|37
1647484920000|2022-03-17 02:42:00|13931.5|13929.5|13933.7|13931.7|13934|13932|13931.2|13929.2|3
1647484930000|2022-03-17 02:42:10|13933.8|13931.8|13932.7|13930.7|13934.3|13932.3|13932.7|13930.7|6
1647484940000|2022-03-17 02:42:20|13932.6|13930.6|13932.2|13930.2|13932.7|13930.7|13931.5|13929.5|6
1647484950000|2022-03-17 02:42:30|13932.1|13930.1|13932.2|13930.2|13932.5|13930.5|13931.7|13929.7|0
1647484960000|2022-03-17 02:42:40|13932.1|13930.1|13933.6|13931.6|13934|13932|13932|13930|7
1647484970000|2022-03-17 02:42:50|13933.5|13931.5|13934.2|13932.2|13935|13933|13933.5|13931.5|7
1647484980000|2022-03-17 02:43:00|13934.1|13932.1|13934.3|13932.3|13934.8|13932.8|13933.3|13931.3|3
1647484990000|2022-03-17 02:43:10|13934.5|13932.5|13932|13930|13934.6|13932.6|13932|13930|1
1647485000000|2022-03-17 02:43:20|13932.7|13930.7|13934.8|13932.8|13935.6|13933.6|13932.3|13930.3|11
1647485010000|2022-03-17 02:43:30|13934.7|13932.7|13937.1|13935.1|13937.7|13935.7|13934|13932|10
1647485020000|2022-03-17 02:43:40|13937.5|13935.5|13937.5|13935.5|13938.1|13936.1|13937.5|13935.5|6
1647485030000|2022-03-17 02:43:50|13936.5|13934.5|13936.7|13934.7|13937.7|13935.7|13936|13934|6
1647485040000|2022-03-17 02:44:00|13936.6|13934.6|13938.3|13936.3|13938.6|13936.6|13936.2|13934.2|9
1647485050000|2022-03-17 02:44:10|13938.2|13936.2|13936.7|13934.7|13938.3|13936.3|13936.5|13934.5|2
1647485060000|2022-03-17 02:44:20|13936.6|13934.6|13935|13933|13937.5|13935.5|13935|13933|5
1647485070000|2022-03-17 02:44:30|13934.2|13932.2|13934.1|13932.1|13934.5|13932.5|13933.3|13931.3|15
1647485080000|2022-03-17 02:44:40|13934|13932|13935.7|13933.7|13936|13934|13933.6|13931.6|3
1647485090000|2022-03-17 02:44:50|13935.8|13933.8|13937|13935|13937.7|13935.7|13935.8|13933.8|6
1647485100000|2022-03-17 02:45:00|13936.8|13934.8|13937.1|13935.1|13938.2|13936.2|13936.7|13934.7|5
1647485110000|2022-03-17 02:45:10|13937.2|13935.2|13939.3|13937.3|13940.7|13938.7|13936.7|13934.7|17
1647485120000|2022-03-17 02:45:20|13939.2|13937.2|13940.2|13938.2|13940.6|13938.6|13938.3|13936.3|18
1647485130000|2022-03-17 02:45:30|13940.3|13938.3|13939.7|13937.7|13941|13939|13939.6|13937.6|4
1647485140000|2022-03-17 02:45:40|13939.8|13937.8|13939.8|13937.8|13941|13939|13939.7|13937.7|4
1647485150000|2022-03-17 02:45:50|13940.1|13938.1|13940.5|13938.5|13941|13939|13939.8|13937.8|3
1647485160000|2022-03-17 02:46:00|13940.6|13938.6|13939.7|13937.7|13941.7|13939.7|13939.7|13937.7|5
1647485170000|2022-03-17 02:46:10|13939.6|13937.6|13939.1|13937.1|13940.1|13938.1|13938.5|13936.5|6
1647485180000|2022-03-17 02:46:20|13939|13937|13938.3|13936.3|13940|13938|13938.3|13936.3|8
1647485190000|2022-03-17 02:46:30|13938.2|13936.2|13932.2|13930.2|13938.3|13936.3|13932|13930|16
1647485200000|2022-03-17 02:46:40|13932.1|13930.1|13932.1|13930.1|13932.8|13930.8|13931.7|13929.7|5
1647485210000|2022-03-17 02:46:50|13932.6|13930.6|13933.2|13931.2|13933.2|13931.2|13931.8|13929.8|7
1647485220000|2022-03-17 02:47:00|13933.1|13931.1|13934.2|13932.2|13935.1|13933.1|13933.1|13931.1|7
1647485230000|2022-03-17 02:47:10|13934.1|13932.1|13935|13933|13936.2|13934.2|13934.1|13932.1|4
1647485240000|2022-03-17 02:47:20|13934.8|13932.8|13934.1|13932.1|13934.8|13932.8|13933.2|13931.2|3
1647485250000|2022-03-17 02:47:30|13934|13932|13933.8|13931.8|13934.6|13932.6|13933.8|13931.8|0
1647485260000|2022-03-17 02:47:40|13934|13932|13935.2|13933.2|13936.2|13934.2|13934|13932|6
1647485270000|2022-03-17 02:47:50|13935.1|13933.1|13932.7|13930.7|13935.1|13933.1|13932.7|13930.7|6
1647485280000|2022-03-17 02:48:00|13932.8|13930.8|13933.6|13931.6|13933.7|13931.7|13932.8|13930.8|0
1647485290000|2022-03-17 02:48:10|13933.7|13931.7|13934.1|13932.1|13934.7|13932.7|13933.7|13931.7|5
1647485300000|2022-03-17 02:48:20|13934.3|13932.3|13936.1|13934.1|13936.2|13934.2|13934.3|13932.3|5
1647485310000|2022-03-17 02:48:30|13935.8|13933.8|13936.7|13934.7|13936.7|13934.7|13935.6|13933.6|2
1647485320000|2022-03-17 02:48:40|13936.6|13934.6|13935.1|13933.1|13936.6|13934.6|13934.2|13932.2|3
1647485330000|2022-03-17 02:48:50|13935|13933|13935.7|13933.7|13935.7|13933.7|13935|13933|0
1647485340000|2022-03-17 02:49:00|13935.8|13933.8|13936.2|13934.2|13936.2|13934.2|13935.7|13933.7|0
1647485350000|2022-03-17 02:49:10|13935.7|13933.7|13934.3|13932.3|13935.7|13933.7|13934.2|13932.2|3
1647485360000|2022-03-17 02:49:20|13934.2|13932.2|13934.2|13932.2|13934.2|13932.2|13932.1|13930.1|5
1647485370000|2022-03-17 02:49:30|13934.3|13932.3|13936.6|13934.6|13936.7|13934.7|13934.3|13932.3|3
1647485380000|2022-03-17 02:49:40|13936.7|13934.7|13939.7|13937.7|13939.7|13937.7|13936.7|13934.7|3
1647485390000|2022-03-17 02:49:50|13939.2|13937.2|13939.6|13937.6|13940.1|13938.1|13938.5|13936.5|7
1647485400000|2022-03-17 02:50:00|13939.7|13937.7|13939.7|13937.7|13943.1|13941.1|13939.2|13937.2|25
1647485410000|2022-03-17 02:50:10|13939.8|13937.8|13946|13944|13946.6|13944.6|13939.8|13937.8|36
1647485420000|2022-03-17 02:50:20|13946.3|13944.3|13948.5|13946.5|13950|13948|13945.3|13943.3|32
1647485430000|2022-03-17 02:50:30|13948.3|13946.3|13948.8|13946.8|13949.3|13947.3|13946.1|13944.1|11
1647485440000|2022-03-17 02:50:40|13949|13947|13949.8|13947.8|13950.3|13948.3|13948.7|13946.7|14
1647485450000|2022-03-17 02:50:50|13949.7|13947.7|13948|13946|13950.2|13948.2|13947.6|13945.6|12
1647485460000|2022-03-17 02:51:00|13948.1|13946.1|13947.7|13945.7|13949.5|13947.5|13947.2|13945.2|19
1647485470000|2022-03-17 02:51:10|13947.8|13945.8|13948.6|13946.6|13948.7|13946.7|13947.8|13945.8|11
1647485480000|2022-03-17 02:51:20|13948.5|13946.5|13949.3|13947.3|13950.1|13948.1|13948.3|13946.3|10
1647485490000|2022-03-17 02:51:30|13950.1|13948.1|13953.1|13951.1|13953.3|13951.3|13950.1|13948.1|58
1647485500000|2022-03-17 02:51:40|13953|13951|13955.7|13953.7|13957.5|13955.5|13952.6|13950.6|47
1647485510000|2022-03-17 02:51:50|13955.8|13953.8|13953|13951|13956.2|13954.2|13953|13951|36
1647485520000|2022-03-17 02:52:00|13952.8|13950.8|13955|13953|13955.2|13953.2|13952.7|13950.7|18
1647485530000|2022-03-17 02:52:10|13955.1|13953.1|13954.2|13952.2|13955.2|13953.2|13953.6|13951.6|4
1647485540000|2022-03-17 02:52:20|13954.1|13952.1|13953.1|13951.1|13954.3|13952.3|13952.5|13950.5|11
1647485550000|2022-03-17 02:52:30|13953.2|13951.2|13952.8|13950.8|13954.3|13952.3|13952.5|13950.5|1
1647485560000|2022-03-17 02:52:40|13953|13951|13951.6|13949.6|13953.2|13951.2|13951.5|13949.5|15
1647485570000|2022-03-17 02:52:50|13951.7|13949.7|13951.8|13949.8|13952.3|13950.3|13951.5|13949.5|4
1647485580000|2022-03-17 02:53:00|13951.7|13949.7|13951.2|13949.2|13951.7|13949.7|13950.5|13948.5|2
1647485590000|2022-03-17 02:53:10|13951.3|13949.3|13952|13950|13952.8|13950.8|13951|13949|11
1647485600000|2022-03-17 02:53:20|13952.3|13950.3|13953.5|13951.5|13954.1|13952.1|13951.8|13949.8|9
1647485610000|2022-03-17 02:53:30|13953.6|13951.6|13954.8|13952.8|13955|13953|13953.6|13951.6|10
1647485620000|2022-03-17 02:53:40|13955|13953|13957.6|13955.6|13957.6|13955.6|13954.8|13952.8|19
1647485630000|2022-03-17 02:53:50|13957.5|13955.5|13957.8|13955.8|13958.1|13956.1|13956.5|13954.5|22
1647485640000|2022-03-17 02:54:00|13958|13956|13957.8|13955.8|13958|13956|13956.8|13954.8|16
1647485650000|2022-03-17 02:54:10|13957.7|13955.7|13956.1|13954.1|13958.7|13956.7|13955.2|13953.2|18
1647485660000|2022-03-17 02:54:20|13956|13954|13956.5|13954.5|13956.5|13954.5|13955.6|13953.6|0
1647485670000|2022-03-17 02:54:30|13956|13954|13953|13951|13956.6|13954.6|13952|13950|18
1647485680000|2022-03-17 02:54:40|13954.1|13952.1|13954.8|13952.8|13955.7|13953.7|13954|13952|8
1647485690000|2022-03-17 02:54:50|13954.7|13952.7|13953.7|13951.7|13954.8|13952.8|13953.7|13951.7|1
1647485700000|2022-03-17 02:55:00|13953.5|13951.5|13953.3|13951.3|13953.7|13951.7|13953|13951|2
1647485710000|2022-03-17 02:55:10|13953.5|13951.5|13954|13952|13954.8|13952.8|13953|13951|7
1647485720000|2022-03-17 02:55:20|13953.8|13951.8|13952.8|13950.8|13953.8|13951.8|13952.7|13950.7|8
1647485730000|2022-03-17 02:55:30|13952.7|13950.7|13953.2|13951.2|13953.6|13951.6|13951.8|13949.8|6
1647485740000|2022-03-17 02:55:40|13953.3|13951.3|13953.1|13951.1|13953.6|13951.6|13952.7|13950.7|1
1647485750000|2022-03-17 02:55:50|13953|13951|13952.2|13950.2|13953.3|13951.3|13952.1|13950.1|4
1647485760000|2022-03-17 02:56:00|13952.1|13950.1|13952.8|13950.8|13952.8|13950.8|13951.8|13949.8|5
1647485770000|2022-03-17 02:56:10|13952.7|13950.7|13952.3|13950.3|13953.1|13951.1|13952|13950|3
1647485780000|2022-03-17 02:56:20|13952.1|13950.1|13952.1|13950.1|13952.1|13950.1|13952.1|13950.1|1
1647485790000|2022-03-17 02:56:30|13952|13950|13950.8|13948.8|13952.3|13950.3|13950.5|13948.5|4
1647485800000|2022-03-17 02:56:40|13950.7|13948.7|13950.8|13948.8|13950.8|13948.8|13950.1|13948.1|0
1647485810000|2022-03-17 02:56:50|13950.6|13948.6|13950.5|13948.5|13951.3|13949.3|13948.3|13946.3|15
1647485820000|2022-03-17 02:57:00|13950.3|13948.3|13950.5|13948.5|13951.2|13949.2|13950|13948|9
1647485830000|2022-03-17 02:57:10|13950|13948|13948.7|13946.7|13950|13948|13947.5|13945.5|8
1647485840000|2022-03-17 02:57:20|13948.8|13946.8|13947.2|13945.2|13949.1|13947.1|13947.2|13945.2|8
1647485850000|2022-03-17 02:57:30|13947.3|13945.3|13949.6|13947.6|13949.6|13947.6|13947.3|13945.3|4
1647485860000|2022-03-17 02:57:40|13949.5|13947.5|13947.2|13945.2|13949.5|13947.5|13947.2|13945.2|5
1647485870000|2022-03-17 02:57:50|13947.1|13945.1|13948.7|13946.7|13948.7|13946.7|13947|13945|1
1647485880000|2022-03-17 02:58:00|13949.8|13947.8|13946.8|13944.8|13949.8|13947.8|13946.3|13944.3|9
1647485890000|2022-03-17 02:58:10|13946.7|13944.7|13947.7|13945.7|13947.7|13945.7|13945.3|13943.3|13
1647485900000|2022-03-17 02:58:20|13947.6|13945.6|13946.2|13944.2|13947.6|13945.6|13945.8|13943.8|3
1647485910000|2022-03-17 02:58:30|13946.1|13944.1|13945.8|13943.8|13946.1|13944.1|13945.1|13943.1|5
1647485920000|2022-03-17 02:58:40|13945.7|13943.7|13946.5|13944.5|13946.7|13944.7|13945.7|13943.7|5
1647485930000|2022-03-17 02:58:50|13946|13944|13944.1|13942.1|13946|13944|13944|13942|11
1647485940000|2022-03-17 02:59:00|13944|13942|13937.8|13935.8|13944.1|13942.1|13937.8|13935.8|20
1647485950000|2022-03-17 02:59:10|13940.8|13938.8|13942.8|13940.8|13943.2|13941.2|13940.8|13938.8|33
1647485960000|2022-03-17 02:59:20|13942.7|13940.7|13941.3|13939.3|13942.7|13940.7|13941.2|13939.2|8
1647485970000|2022-03-17 02:59:30|13941.2|13939.2|13942.3|13940.3|13942.3|13940.3|13940.1|13938.1|4
1647485980000|2022-03-17 02:59:40|13942.1|13940.1|13945.3|13943.3|13947.1|13945.1|13941.1|13939.1|18
1647485990000|2022-03-17 02:59:50|13945.2|13943.2|13946.8|13944.8|13946.8|13944.8|13945|13943|4
1647486000000|2022-03-17 03:00:00|13945.3|13943.3|13942.2|13940.2|13947.2|13945.2|13942.2|13940.2|33
1647486010000|2022-03-17 03:00:10|13942.3|13940.3|13943.7|13941.7|13945|13943|13941.3|13939.3|14
1647486020000|2022-03-17 03:00:20|13943.6|13941.6|13945.2|13943.2|13945.2|13943.2|13941.7|13939.7|4
1647486030000|2022-03-17 03:00:30|13945.1|13943.1|13943|13941|13945.2|13943.2|13942.2|13940.2|3
1647486040000|2022-03-17 03:00:40|13942.8|13940.8|13941.6|13939.6|13943|13941|13941.6|13939.6|5
1647486050000|2022-03-17 03:00:50|13941.8|13939.8|13940.1|13938.1|13942.2|13940.2|13939.6|13937.6|10
1647486060000|2022-03-17 03:01:00|13940.2|13938.2|13939|13937|13940.7|13938.7|13938.6|13936.6|20
1647486070000|2022-03-17 03:01:10|13939.2|13937.2|13939|13937|13941.1|13939.1|13938.5|13936.5|14
1647486080000|2022-03-17 03:01:20|13939.1|13937.1|13939|13937|13939.6|13937.6|13937.5|13935.5|11
1647486090000|2022-03-17 03:01:30|13938.8|13936.8|13940.2|13938.2|13940.3|13938.3|13938.8|13936.8|0
1647486100000|2022-03-17 03:01:40|13940.1|13938.1|13940.5|13938.5|13941.5|13939.5|13940.1|13938.1|2
1647486110000|2022-03-17 03:01:50|13940.3|13938.3|13938.8|13936.8|13940.7|13938.7|13938.6|13936.6|5
1647486120000|2022-03-17 03:02:00|13938.7|13936.7|13941.1|13939.1|13941.1|13939.1|13938.2|13936.2|1
1647486130000|2022-03-17 03:02:10|13940.8|13938.8|13939.6|13937.6|13940.8|13938.8|13939.6|13937.6|4
1647486140000|2022-03-17 03:02:20|13939.5|13937.5|13939.1|13937.1|13939.5|13937.5|13938.1|13936.1|8
1647486150000|2022-03-17 03:02:30|13939|13937|13938.2|13936.2|13939|13937|13937.1|13935.1|8
1647486160000|2022-03-17 03:02:40|13938.3|13936.3|13939.3|13937.3|13939.3|13937.3|13938.3|13936.3|2
1647486170000|2022-03-17 03:02:50|13939.2|13937.2|13939.2|13937.2|13939.2|13937.2|13938.6|13936.6|1
1647486180000|2022-03-17 03:03:00|13939.3|13937.3|13939.5|13937.5|13940.3|13938.3|13938.7|13936.7|8
1647486190000|2022-03-17 03:03:10|13939.8|13937.8|13939.5|13937.5|13940.5|13938.5|13938.8|13936.8|3
1647486200000|2022-03-17 03:03:20|13939.3|13937.3|13939.7|13937.7|13939.8|13937.8|13938.8|13936.8|0
1647486210000|2022-03-17 03:03:30|13940|13938|13940.7|13938.7|13941.2|13939.2|13939.8|13937.8|5
1647486220000|2022-03-17 03:03:40|13940.8|13938.8|13941.1|13939.1|13941.1|13939.1|13939.7|13937.7|2
1647486230000|2022-03-17 03:03:50|13941.2|13939.2|13938.1|13936.1|13942.5|13940.5|13937.5|13935.5|141
1647486240000|2022-03-17 03:04:00|13938.2|13936.2|13937.7|13935.7|13938.8|13936.8|13937.7|13935.7|1
1647486250000|2022-03-17 03:04:10|13937.8|13935.8|13937|13935|13938.3|13936.3|13937|13935|4
1647486260000|2022-03-17 03:04:20|13936.1|13934.1|13936.5|13934.5|13936.5|13934.5|13932.8|13930.8|46
1647486270000|2022-03-17 03:04:30|13936.3|13934.3|13935.5|13933.5|13936.6|13934.6|13935.5|13933.5|4
1647486280000|2022-03-17 03:04:40|13935.3|13933.3|13936.7|13934.7|13937.5|13935.5|13935.3|13933.3|4
1647486290000|2022-03-17 03:04:50|13936.1|13934.1|13935.6|13933.6|13936.2|13934.2|13935.3|13933.3|2
1647486300000|2022-03-17 03:05:00|13935.7|13933.7|13935.5|13933.5|13935.7|13933.7|13935.1|13933.1|6
1647486310000|2022-03-17 03:05:10|13935.3|13933.3|13935.2|13933.2|13935.5|13933.5|13935|13933|4
1647486320000|2022-03-17 03:05:20|13935.3|13933.3|13934.8|13932.8|13935.3|13933.3|13933.8|13931.8|1
1647486330000|2022-03-17 03:05:30|13934.7|13932.7|13934.5|13932.5|13935.2|13933.2|13933.6|13931.6|6
1647486340000|2022-03-17 03:05:40|13934.3|13932.3|13932.8|13930.8|13934.3|13932.3|13932.8|13930.8|10
1647486350000|2022-03-17 03:05:50|13933|13931|13935.7|13933.7|13937.3|13935.3|13932.8|13930.8|28
1647486360000|2022-03-17 03:06:00|13935.6|13933.6|13935.1|13933.1|13935.6|13933.6|13934.3|13932.3|3
1647486370000|2022-03-17 03:06:10|13935.2|13933.2|13937.6|13935.6|13938.6|13936.6|13935.2|13933.2|13
1647486380000|2022-03-17 03:06:20|13937.5|13935.5|13937.6|13935.6|13938.6|13936.6|13937.3|13935.3|8
1647486390000|2022-03-17 03:06:30|13937.7|13935.7|13936.6|13934.6|13938.1|13936.1|13936.3|13934.3|7
1647486400000|2022-03-17 03:06:40|13936.7|13934.7|13939.3|13937.3|13940.5|13938.5|13936.3|13934.3|17
1647486410000|2022-03-17 03:06:50|13939.2|13937.2|13939.5|13937.5|13940.2|13938.2|13939.2|13937.2|3
1647486420000|2022-03-17 03:07:00|13939.3|13937.3|13940|13938|13940.2|13938.2|13939.2|13937.2|6
1647486430000|2022-03-17 03:07:10|13940.3|13938.3|13940.3|13938.3|13940.6|13938.6|13939.7|13937.7|3
1647486440000|2022-03-17 03:07:20|13940.2|13938.2|13940.5|13938.5|13940.5|13938.5|13939.3|13937.3|6
1647486450000|2022-03-17 03:07:30|13941.8|13939.8|13941.3|13939.3|13941.8|13939.8|13941.1|13939.1|2
1647486460000|2022-03-17 03:07:40|13941.2|13939.2|13939.7|13937.7|13941.3|13939.3|13938.8|13936.8|2
1647486470000|2022-03-17 03:07:50|13939.6|13937.6|13937.8|13935.8|13939.6|13937.6|13937.8|13935.8|1
1647486480000|2022-03-17 03:08:00|13937.7|13935.7|13937.6|13935.6|13937.7|13935.7|13935.3|13933.3|8
1647486490000|2022-03-17 03:08:10|13937.5|13935.5|13937.3|13935.3|13938.2|13936.2|13936.7|13934.7|2
1647486500000|2022-03-17 03:08:20|13937.5|13935.5|13938.2|13936.2|13939.6|13937.6|13937.5|13935.5|0
1647486510000|2022-03-17 03:08:30|13938.1|13936.1|13937.6|13935.6|13938.2|13936.2|13936.7|13934.7|1
1647486520000|2022-03-17 03:08:40|13937.5|13935.5|13939.1|13937.1|13939.1|13937.1|13937.3|13935.3|1
1647486530000|2022-03-17 03:08:50|13939.2|13937.2|13938.5|13936.5|13939.3|13937.3|13938.5|13936.5|2
1647486540000|2022-03-17 03:09:00|13938.2|13936.2|13937.2|13935.2|13938.2|13936.2|13937.1|13935.1|1
1647486550000|2022-03-17 03:09:10|13937.3|13935.3|13937.3|13935.3|13938.3|13936.3|13936.6|13934.6|4
1647486560000|2022-03-17 03:09:20|13937|13935|13937.5|13935.5|13937.7|13935.7|13936.6|13934.6|2
1647486570000|2022-03-17 03:09:30|13937.6|13935.6|13937.8|13935.8|13938.1|13936.1|13937|13935|3
1647486580000|2022-03-17 03:09:40|13937.7|13935.7|13937.5|13935.5|13938.2|13936.2|13937.5|13935.5|3
1647486590000|2022-03-17 03:09:50|13936.5|13934.5|13936.1|13934.1|13936.5|13934.5|13934.6|13932.6|14
1647486600000|2022-03-17 03:10:00|13936|13934|13936|13934|13936.1|13934.1|13935.1|13933.1|1
1647486610000|2022-03-17 03:10:10|13935.8|13933.8|13935.6|13933.6|13936.1|13934.1|13935.2|13933.2|1
1647486620000|2022-03-17 03:10:20|13935.5|13933.5|13934.6|13932.6|13935.8|13933.8|13934.6|13932.6|4
1647486630000|2022-03-17 03:10:30|13934.7|13932.7|13933.2|13931.2|13934.8|13932.8|13933.1|13931.1|13
1647486640000|2022-03-17 03:10:40|13933.1|13931.1|13932.8|13930.8|13933.2|13931.2|13931.8|13929.8|16
1647486650000|2022-03-17 03:10:50|13932.7|13930.7|13933.3|13931.3|13933.6|13931.6|13932.6|13930.6|9
1647486660000|2022-03-17 03:11:00|13933.2|13931.2|13932.6|13930.6|13933.5|13931.5|13930.8|13928.8|17
1647486670000|2022-03-17 03:11:10|13932.7|13930.7|13931.7|13929.7|13933.2|13931.2|13931|13929|8
1647486680000|2022-03-17 03:11:20|13932.3|13930.3|13932.6|13930.6|13933.6|13931.6|13932.3|13930.3|3
1647486690000|2022-03-17 03:11:30|13932.5|13930.5|13932.6|13930.6|13932.7|13930.7|13931.8|13929.8|2
1647486700000|2022-03-17 03:11:40|13932.7|13930.7|13933.3|13931.3|13933.7|13931.7|13932.6|13930.6|1
1647486710000|2022-03-17 03:11:50|13933.2|13931.2|13937.2|13935.2|13937.2|13935.2|13932.7|13930.7|10
1647486720000|2022-03-17 03:12:00|13937.5|13935.5|13936.8|13934.8|13938.1|13936.1|13936.7|13934.7|9
1647486730000|2022-03-17 03:12:10|13937.1|13935.1|13936.8|13934.8|13937.6|13935.6|13936.6|13934.6|2
1647486740000|2022-03-17 03:12:20|13937.3|13935.3|13936.8|13934.8|13937.7|13935.7|13936.6|13934.6|3
1647486750000|2022-03-17 03:12:30|13937.2|13935.2|13934.6|13932.6|13937.2|13935.2|13934.5|13932.5|3
1647486760000|2022-03-17 03:12:40|13934.5|13932.5|13934.3|13932.3|13934.6|13932.6|13934|13932|1
1647486770000|2022-03-17 03:12:50|13934.1|13932.1|13933.7|13931.7|13934.5|13932.5|13933.6|13931.6|0
1647486780000|2022-03-17 03:13:00|13933.8|13931.8|13933.7|13931.7|13934.3|13932.3|13933.3|13931.3|5
1647486790000|2022-03-17 03:13:10|13933.6|13931.6|13932.6|13930.6|13934|13932|13932.2|13930.2|8
1647486800000|2022-03-17 03:13:20|13932.7|13930.7|13930.8|13928.8|13932.7|13930.7|13930.8|13928.8|6
1647486810000|2022-03-17 03:13:30|13931.3|13929.3|13931.1|13929.1|13931.3|13929.3|13928.2|13926.2|28
1647486820000|2022-03-17 03:13:40|13931.2|13929.2|13931.8|13929.8|13932.1|13930.1|13931.1|13929.1|4
1647486830000|2022-03-17 03:13:50|13931.7|13929.7|13934.3|13932.3|13934.7|13932.7|13931.7|13929.7|5
1647486840000|2022-03-17 03:14:00|13935.1|13933.1|13933.6|13931.6|13936.6|13934.6|13933.5|13931.5|8
1647486850000|2022-03-17 03:14:10|13934.2|13932.2|13935.8|13933.8|13935.8|13933.8|13934.1|13932.1|13
1647486860000|2022-03-17 03:14:20|13935.1|13933.1|13934.8|13932.8|13935.1|13933.1|13934.1|13932.1|10
1647486870000|2022-03-17 03:14:30|13934.7|13932.7|13935.3|13933.3|13935.3|13933.3|13934.2|13932.2|2
1647486880000|2022-03-17 03:14:40|13935.2|13933.2|13934.8|13932.8|13936|13934|13934.6|13932.6|7
1647486890000|2022-03-17 03:14:50|13935|13933|13935.2|13933.2|13936|13934|13934.7|13932.7|2
1647486900000|2022-03-17 03:15:00|13935.8|13933.8|13936.1|13934.1|13936.1|13934.1|13935.1|13933.1|9
1647486910000|2022-03-17 03:15:10|13935.8|13933.8|13936.1|13934.1|13938.2|13936.2|13935.2|13933.2|8
1647486920000|2022-03-17 03:15:20|13936.2|13934.2|13937.2|13935.2|13938.3|13936.3|13936.2|13934.2|15
1647486930000|2022-03-17 03:15:30|13937.6|13935.6|13937.8|13935.8|13938.1|13936.1|13937.1|13935.1|6
1647486940000|2022-03-17 03:15:40|13937.7|13935.7|13937.1|13935.1|13937.7|13935.7|13936.8|13934.8|10
1647486950000|2022-03-17 03:15:50|13937.2|13935.2|13936.6|13934.6|13937.6|13935.6|13936.6|13934.6|4
1647486960000|2022-03-17 03:16:00|13936.5|13934.5|13936.5|13934.5|13937.2|13935.2|13936.5|13934.5|0
1647486970000|2022-03-17 03:16:10|13936.6|13934.6|13940.6|13938.6|13940.6|13938.6|13936.6|13934.6|42
1647486980000|2022-03-17 03:16:20|13940.5|13938.5|13937.8|13935.8|13941.2|13939.2|13937.5|13935.5|22
1647486990000|2022-03-17 03:16:30|13938|13936|13938.5|13936.5|13938.5|13936.5|13937.1|13935.1|1
1647487000000|2022-03-17 03:16:40|13938.2|13936.2|13935.8|13933.8|13938.2|13936.2|13934.7|13932.7|8
1647487010000|2022-03-17 03:16:50|13936|13934|13935.1|13933.1|13936.1|13934.1|13935.1|13933.1|3
1647487020000|2022-03-17 03:17:00|13935.6|13933.6|13935.8|13933.8|13936|13934|13935.3|13933.3|5
1647487030000|2022-03-17 03:17:10|13935.7|13933.7|13934.1|13932.1|13935.7|13933.7|13934|13932|7
1647487040000|2022-03-17 03:17:20|13934|13932|13933.7|13931.7|13934|13932|13933|13931|7
1647487050000|2022-03-17 03:17:30|13933.8|13931.8|13934.3|13932.3|13934.5|13932.5|13933.3|13931.3|5
1647487060000|2022-03-17 03:17:40|13934.1|13932.1|13934.5|13932.5|13934.8|13932.8|13934.1|13932.1|2
1647487070000|2022-03-17 03:17:50|13934.3|13932.3|13933.6|13931.6|13934.3|13932.3|13933.3|13931.3|0
1647487080000|2022-03-17 03:18:00|13933.5|13931.5|13933.2|13931.2|13934.5|13932.5|13933.1|13931.1|1
1647487090000|2022-03-17 03:18:10|13933|13931|13931|13929|13934|13932|13930.8|13928.8|12
1647487100000|2022-03-17 03:18:20|13931.1|13929.1|13930.7|13928.7|13931.1|13929.1|13930.5|13928.5|8
1647487110000|2022-03-17 03:18:30|13933|13931|13932|13930|13933.7|13931.7|13931.6|13929.6|7
1647487120000|2022-03-17 03:18:40|13933.6|13931.6|13932.2|13930.2|13933.7|13931.7|13932.2|13930.2|20
1647487130000|2022-03-17 03:18:50|13932.1|13930.1|13931.3|13929.3|13932.2|13930.2|13931.3|13929.3|3
1647487140000|2022-03-17 03:19:00|13931.2|13929.2|13930.2|13928.2|13931.3|13929.3|13930|13928|4
1647487150000|2022-03-17 03:19:10|13930.1|13928.1|13926.8|13924.8|13930.1|13928.1|13926.3|13924.3|13
1647487160000|2022-03-17 03:19:20|13926.7|13924.7|13923.1|13921.1|13927.2|13925.2|13922.7|13920.7|32
1647487170000|2022-03-17 03:19:30|13923|13921|13926.3|13924.3|13926.8|13924.8|13920.8|13918.8|36
1647487180000|2022-03-17 03:19:40|13926.2|13924.2|13922.5|13920.5|13926.8|13924.8|13922.5|13920.5|8
1647487190000|2022-03-17 03:19:50|13922.6|13920.6|13921.6|13919.6|13923.5|13921.5|13920|13918|27
1647487200000|2022-03-17 03:20:00|13921.5|13919.5|13921.8|13919.8|13921.8|13919.8|13919.8|13917.8|17
1647487210000|2022-03-17 03:20:10|13921.7|13919.7|13923.8|13921.8|13924.8|13922.8|13921.6|13919.6|23
1647487220000|2022-03-17 03:20:20|13923.6|13921.6|13923.1|13921.1|13923.8|13921.8|13922.5|13920.5|2
1647487230000|2022-03-17 03:20:30|13923|13921|13923.1|13921.1|13923.2|13921.2|13922.2|13920.2|4
1647487240000|2022-03-17 03:20:40|13923.2|13921.2|13925.2|13923.2|13925.6|13923.6|13923.2|13921.2|22
1647487250000|2022-03-17 03:20:50|13924.7|13922.7|13924.1|13922.1|13925.6|13923.6|13923.7|13921.7|23
1647487260000|2022-03-17 03:21:00|13923|13921|13924.2|13922.2|13924.5|13922.5|13923|13921|7
1647487270000|2022-03-17 03:21:10|13924.1|13922.1|13925.7|13923.7|13926.2|13924.2|13923.8|13921.8|3
1647487280000|2022-03-17 03:21:20|13925.8|13923.8|13926.2|13924.2|13926.3|13924.3|13925.1|13923.1|3
1647487290000|2022-03-17 03:21:30|13925|13923|13927|13925|13927.3|13925.3|13924.7|13922.7|18
1647487300000|2022-03-17 03:21:40|13926.3|13924.3|13928.1|13926.1|13928.2|13926.2|13925.7|13923.7|7
1647487310000|2022-03-17 03:21:50|13928|13926|13928|13926|13928.3|13926.3|13927.1|13925.1|8
1647487320000|2022-03-17 03:22:00|13928.1|13926.1|13926.5|13924.5|13928.6|13926.6|13925.6|13923.6|21
1647487330000|2022-03-17 03:22:10|13926.6|13924.6|13923.2|13921.2|13927.2|13925.2|13923.2|13921.2|8
1647487340000|2022-03-17 03:22:20|13923.3|13921.3|13923.3|13921.3|13923.8|13921.8|13923|13921|15
1647487350000|2022-03-17 03:22:30|13923.1|13921.1|13923.6|13921.6|13925.2|13923.2|13919.7|13917.7|41
1647487360000|2022-03-17 03:22:40|13923.5|13921.5|13923|13921|13923.5|13921.5|13922.8|13920.8|0
1647487370000|2022-03-17 03:22:50|13923.1|13921.1|13927.1|13925.1|13927.1|13925.1|13923.1|13921.1|11
1647487380000|2022-03-17 03:23:00|13927.2|13925.2|13928.7|13926.7|13928.8|13926.8|13926.7|13924.7|11
1647487390000|2022-03-17 03:23:10|13928.6|13926.6|13927|13925|13928.6|13926.6|13927|13925|3
1647487400000|2022-03-17 03:23:20|13926.8|13924.8|13929.8|13927.8|13929.8|13927.8|13926.8|13924.8|6
1647487410000|2022-03-17 03:23:30|13929.1|13927.1|13930.8|13928.8|13930.8|13928.8|13927.8|13925.8|8
1647487420000|2022-03-17 03:23:40|13930.6|13928.6|13930.7|13928.7|13931.3|13929.3|13930|13928|18
1647487430000|2022-03-17 03:23:50|13930.6|13928.6|13929.5|13927.5|13930.6|13928.6|13927.7|13925.7|7
1647487440000|2022-03-17 03:24:00|13929.3|13927.3|13929.1|13927.1|13930|13928|13928.7|13926.7|3
1647487450000|2022-03-17 03:24:10|13929|13927|13929.3|13927.3|13930|13928|13928.7|13926.7|1
1647487460000|2022-03-17 03:24:20|13929|13927|13929.6|13927.6|13930|13928|13928.3|13926.3|6
1647487470000|2022-03-17 03:24:30|13929.7|13927.7|13931.1|13929.1|13931.2|13929.2|13928.2|13926.2|5
1647487480000|2022-03-17 03:24:40|13931.2|13929.2|13932|13930|13932.5|13930.5|13931|13929|0
1647487490000|2022-03-17 03:24:50|13932.3|13930.3|13931.7|13929.7|13932.3|13930.3|13930.2|13928.2|8
1647487500000|2022-03-17 03:25:00|13931.6|13929.6|13932.3|13930.3|13932.5|13930.5|13931.2|13929.2|6
1647487510000|2022-03-17 03:25:10|13932.2|13930.2|13931.8|13929.8|13933.1|13931.1|13931.8|13929.8|14
1647487520000|2022-03-17 03:25:20|13931.7|13929.7|13931.6|13929.6|13932.2|13930.2|13931|13929|3
1647487530000|2022-03-17 03:25:30|13931.1|13929.1|13929.5|13927.5|13931.5|13929.5|13929.5|13927.5|7
1647487540000|2022-03-17 03:25:40|13929.3|13927.3|13928.5|13926.5|13930|13928|13928.3|13926.3|6
1647487550000|2022-03-17 03:25:50|13928.6|13926.6|13928.8|13926.8|13928.8|13926.8|13927.2|13925.2|3
1647487560000|2022-03-17 03:26:00|13929|13927|13930|13928|13930.8|13928.8|13928.2|13926.2|5
1647487570000|2022-03-17 03:26:10|13930.1|13928.1|13930.1|13928.1|13930.7|13928.7|13929.5|13927.5|3
1647487580000|2022-03-17 03:26:20|13930.2|13928.2|13933.1|13931.1|13933.2|13931.2|13930|13928|7
1647487590000|2022-03-17 03:26:30|13933.2|13931.2|13932.5|13930.5|13935|13933|13932.3|13930.3|9
1647487600000|2022-03-17 03:26:40|13932.7|13930.7|13932.8|13930.8|13933.2|13931.2|13932.2|13930.2|6
1647487610000|2022-03-17 03:26:50|13932.7|13930.7|13932.7|13930.7|13933.3|13931.3|13932.2|13930.2|2
1647487620000|2022-03-17 03:27:00|13932.6|13930.6|13932.7|13930.7|13933.3|13931.3|13932.2|13930.2|12
1647487630000|2022-03-17 03:27:10|13932.3|13930.3|13932.5|13930.5|13933.5|13931.5|13932.3|13930.3|3
1647487640000|2022-03-17 03:27:20|13932.3|13930.3|13930.7|13928.7|13932.6|13930.6|13930.6|13928.6|7
1647487650000|2022-03-17 03:27:30|13930.8|13928.8|13932.7|13930.7|13933|13931|13930.8|13928.8|3
1647487660000|2022-03-17 03:27:40|13932.3|13930.3|13932.6|13930.6|13932.6|13930.6|13931.8|13929.8|1
1647487670000|2022-03-17 03:27:50|13932.3|13930.3|13932.7|13930.7|13932.7|13930.7|13932.2|13930.2|3
1647487680000|2022-03-17 03:28:00|13932.8|13930.8|13932.3|13930.3|13933|13931|13931.8|13929.8|0
1647487690000|2022-03-17 03:28:10|13932.2|13930.2|13933.1|13931.1|13933.3|13931.3|13931.8|13929.8|0
1647487700000|2022-03-17 03:28:20|13932.8|13930.8|13935|13933|13935.6|13933.6|13932.7|13930.7|11
1647487710000|2022-03-17 03:28:30|13934.8|13932.8|13938.8|13936.8|13939.3|13937.3|13934.6|13932.6|21
1647487720000|2022-03-17 03:28:40|13939|13937|13938.1|13936.1|13940.2|13938.2|13937.8|13935.8|26
1647487730000|2022-03-17 03:28:50|13938.5|13936.5|13938.1|13936.1|13938.6|13936.6|13937.7|13935.7|4
1647487740000|2022-03-17 03:29:00|13938.2|13936.2|13939.6|13937.6|13940.1|13938.1|13936.8|13934.8|10
1647487750000|2022-03-17 03:29:10|13939.5|13937.5|13938.3|13936.3|13939.5|13937.5|13937.1|13935.1|10
1647487760000|2022-03-17 03:29:20|13938.2|13936.2|13939.1|13937.1|13939.1|13937.1|13937.2|13935.2|14
1647487770000|2022-03-17 03:29:30|13939|13937|13938.8|13936.8|13939.2|13937.2|13937.5|13935.5|3
1647487780000|2022-03-17 03:29:40|13939|13937|13939.6|13937.6|13940.2|13938.2|13938.7|13936.7|9
1647487790000|2022-03-17 03:29:50|13939.8|13937.8|13943.1|13941.1|13945|13943|13939.5|13937.5|48
1647487800000|2022-03-17 03:30:00|13942.3|13940.3|13944|13942|13944.7|13942.7|13942|13940|14
1647487810000|2022-03-17 03:30:10|13944.1|13942.1|13942.8|13940.8|13945.1|13943.1|13941.7|13939.7|13
1647487820000|2022-03-17 03:30:20|13942.6|13940.6|13943.5|13941.5|13944.7|13942.7|13940.8|13938.8|30
1647487830000|2022-03-17 03:30:30|13943.7|13941.7|13940.2|13938.2|13943.7|13941.7|13940.1|13938.1|11
1647487840000|2022-03-17 03:30:40|13940.1|13938.1|13941.2|13939.2|13941.3|13939.3|13940.1|13938.1|3
1647487850000|2022-03-17 03:30:50|13941.1|13939.1|13941.7|13939.7|13942.1|13940.1|13941|13939|1
1647487860000|2022-03-17 03:31:00|13941.6|13939.6|13941.5|13939.5|13942.1|13940.1|13940.8|13938.8|28
1647487870000|2022-03-17 03:31:10|13941.3|13939.3|13937.8|13935.8|13941.5|13939.5|13937.3|13935.3|29
1647487880000|2022-03-17 03:31:20|13938|13936|13937.6|13935.6|13938.8|13936.8|13937.5|13935.5|66
1647487890000|2022-03-17 03:31:30|13937.5|13935.5|13937.3|13935.3|13937.5|13935.5|13936.8|13934.8|2
1647487900000|2022-03-17 03:31:40|13937.5|13935.5|13937.5|13935.5|13938|13936|13937|13935|1
1647487910000|2022-03-17 03:31:50|13937.1|13935.1|13938|13936|13938.2|13936.2|13937|13935|8
1647487920000|2022-03-17 03:32:00|13938.7|13936.7|13937.8|13935.8|13939|13937|13937.7|13935.7|0
1647487930000|2022-03-17 03:32:10|13937.7|13935.7|13937.3|13935.3|13937.8|13935.8|13937.2|13935.2|4
1647487940000|2022-03-17 03:32:20|13937.2|13935.2|13937.3|13935.3|13937.5|13935.5|13936.5|13934.5|3
1647487950000|2022-03-17 03:32:30|13937.2|13935.2|13937.8|13935.8|13937.8|13935.8|13936.6|13934.6|1
1647487960000|2022-03-17 03:32:40|13937.7|13935.7|13937.2|13935.2|13937.7|13935.7|13936.2|13934.2|3
1647487970000|2022-03-17 03:32:50|13937.3|13935.3|13937.2|13935.2|13937.5|13935.5|13936.6|13934.6|2
1647487980000|2022-03-17 03:33:00|13937.3|13935.3|13936.6|13934.6|13937.3|13935.3|13936.6|13934.6|0
1647487990000|2022-03-17 03:33:10|13936.7|13934.7|13938.3|13936.3|13939.1|13937.1|13936.7|13934.7|1
1647488000000|2022-03-17 03:33:20|13938.5|13936.5|13939.1|13937.1|13940.3|13938.3|13938.5|13936.5|9
1647488010000|2022-03-17 03:33:30|13939|13937|13937|13935|13939|13937|13937|13935|13
1647488020000|2022-03-17 03:33:40|13937.1|13935.1|13936.1|13934.1|13937.3|13935.3|13936|13934|9
1647488030000|2022-03-17 03:33:50|13936.2|13934.2|13936.1|13934.1|13936.3|13934.3|13935.5|13933.5|4
1647488040000|2022-03-17 03:34:00|13936|13934|13936.1|13934.1|13936.6|13934.6|13934.8|13932.8|12
1647488050000|2022-03-17 03:34:10|13936|13934|13937.2|13935.2|13938.1|13936.1|13936|13934|1
1647488060000|2022-03-17 03:34:20|13937.3|13935.3|13937.2|13935.2|13937.5|13935.5|13937.1|13935.1|1
1647488070000|2022-03-17 03:34:30|13937.1|13935.1|13936.7|13934.7|13937.3|13935.3|13936|13934|1
1647488080000|2022-03-17 03:34:40|13936.8|13934.8|13937.6|13935.6|13938.1|13936.1|13936.7|13934.7|14
1647488090000|2022-03-17 03:34:50|13938|13936|13939.6|13937.6|13939.7|13937.7|13938|13936|1
1647488100000|2022-03-17 03:35:00|13939.7|13937.7|13940.7|13938.7|13940.8|13938.8|13939.7|13937.7|12
1647488110000|2022-03-17 03:35:10|13940.6|13938.6|13940.1|13938.1|13941.5|13939.5|13939.6|13937.6|5
1647488120000|2022-03-17 03:35:20|13940.2|13938.2|13940|13938|13940.7|13938.7|13939.8|13937.8|1
1647488130000|2022-03-17 03:35:30|13940.1|13938.1|13938.7|13936.7|13940.1|13938.1|13938|13936|4
1647488140000|2022-03-17 03:35:40|13938.6|13936.6|13938.5|13936.5|13938.8|13936.8|13938.3|13936.3|1
1647488150000|2022-03-17 03:35:50|13938.8|13936.8|13940.1|13938.1|13940.2|13938.2|13938.8|13936.8|2
1647488160000|2022-03-17 03:36:00|13940.2|13938.2|13943.5|13941.5|13944.2|13942.2|13940.2|13938.2|30
1647488170000|2022-03-17 03:36:10|13944|13942|13943|13941|13944.3|13942.3|13941.7|13939.7|14
1647488180000|2022-03-17 03:36:20|13942.6|13940.6|13945.6|13943.6|13946.3|13944.3|13942.6|13940.6|14
1647488190000|2022-03-17 03:36:30|13945.5|13943.5|13948.3|13946.3|13948.5|13946.5|13944.8|13942.8|14
1647488200000|2022-03-17 03:36:40|13948.2|13946.2|13948.1|13946.1|13948.7|13946.7|13948|13946|5
1647488210000|2022-03-17 03:36:50|13948.3|13946.3|13949.8|13947.8|13951.1|13949.1|13948.3|13946.3|21
1647488220000|2022-03-17 03:37:00|13949.7|13947.7|13948.5|13946.5|13950.2|13948.2|13948.2|13946.2|19
1647488230000|2022-03-17 03:37:10|13948.6|13946.6|13947.5|13945.5|13949|13947|13946.2|13944.2|7
1647488240000|2022-03-17 03:37:20|13947.3|13945.3|13946.8|13944.8|13947.3|13945.3|13946.6|13944.6|2
1647488250000|2022-03-17 03:37:30|13947.1|13945.1|13943.2|13941.2|13947.1|13945.1|13943|13941|6
1647488260000|2022-03-17 03:37:40|13943.3|13941.3|13944.3|13942.3|13945.3|13943.3|13943.1|13941.1|3
1647488270000|2022-03-17 03:37:50|13944.5|13942.5|13943.2|13941.2|13944.5|13942.5|13943|13941|4
1647488280000|2022-03-17 03:38:00|13943.3|13941.3|13944.1|13942.1|13945.2|13943.2|13943.3|13941.3|3
1647488290000|2022-03-17 03:38:10|13944.2|13942.2|13943.1|13941.1|13946.1|13944.1|13942|13940|32
1647488300000|2022-03-17 03:38:20|13943|13941|13943.1|13941.1|13943.7|13941.7|13942.8|13940.8|4
1647488310000|2022-03-17 03:38:30|13943|13941|13947.7|13945.7|13948.5|13946.5|13943|13941|16
1647488320000|2022-03-17 03:38:40|13947.8|13945.8|13948.7|13946.7|13948.7|13946.7|13947.7|13945.7|11
1647488330000|2022-03-17 03:38:50|13948.6|13946.6|13949.3|13947.3|13950.5|13948.5|13948.6|13946.6|5
1647488340000|2022-03-17 03:39:00|13949.5|13947.5|13949.7|13947.7|13950.5|13948.5|13949.3|13947.3|6
1647488350000|2022-03-17 03:39:10|13950.2|13948.2|13949.6|13947.6|13950.2|13948.2|13948.8|13946.8|4
1647488360000|2022-03-17 03:39:20|13948.8|13946.8|13949|13947|13949.3|13947.3|13948.6|13946.6|3
1647488370000|2022-03-17 03:39:30|13948.7|13946.7|13948.2|13946.2|13948.7|13946.7|13948.1|13946.1|5
1647488380000|2022-03-17 03:39:40|13948|13946|13948.3|13946.3|13948.5|13946.5|13947.7|13945.7|4
1647488390000|2022-03-17 03:39:50|13949.8|13947.8|13949.7|13947.7|13949.8|13947.8|13949.3|13947.3|11
1647488400000|2022-03-17 03:40:00|13949.6|13947.6|13948|13946|13949.7|13947.7|13947.8|13945.8|25
1647488410000|2022-03-17 03:40:10|13948.1|13946.1|13948.1|13946.1|13948.8|13946.8|13948|13946|37
1647488420000|2022-03-17 03:40:20|13948|13946|13947|13945|13948.1|13946.1|13946.8|13944.8|28
1647488430000|2022-03-17 03:40:30|13946.8|13944.8|13946.2|13944.2|13947.1|13945.1|13945.8|13943.8|21
1647488440000|2022-03-17 03:40:40|13946.1|13944.1|13945.5|13943.5|13946.5|13944.5|13944.6|13942.6|11
1647488450000|2022-03-17 03:40:50|13945.8|13943.8|13945.5|13943.5|13945.8|13943.8|13945.2|13943.2|1
1647488460000|2022-03-17 03:41:00|13945.6|13943.6|13945.3|13943.3|13945.7|13943.7|13944.7|13942.7|9
1647488470000|2022-03-17 03:41:10|13945.2|13943.2|13945.3|13943.3|13945.5|13943.5|13944.8|13942.8|2
1647488480000|2022-03-17 03:41:20|13945|13943|13944.7|13942.7|13945.7|13943.7|13944.6|13942.6|4
1647488490000|2022-03-17 03:41:30|13944.8|13942.8|13944.3|13942.3|13944.8|13942.8|13944.3|13942.3|4
1647488500000|2022-03-17 03:41:40|13944.5|13942.5|13943.2|13941.2|13944.6|13942.6|13943.2|13941.2|1
1647488510000|2022-03-17 03:41:50|13943.5|13941.5|13943.6|13941.6|13944.1|13942.1|13943.5|13941.5|5
1647488520000|2022-03-17 03:42:00|13943.5|13941.5|13943.2|13941.2|13943.6|13941.6|13942.8|13940.8|4
1647488530000|2022-03-17 03:42:10|13943.1|13941.1|13942.7|13940.7|13943.6|13941.6|13942.7|13940.7|4
1647488540000|2022-03-17 03:42:20|13942.8|13940.8|13937.8|13935.8|13943.1|13941.1|13937.3|13935.3|24
1647488550000|2022-03-17 03:42:30|13938.1|13936.1|13937.3|13935.3|13938.6|13936.6|13936.1|13934.1|12
1647488560000|2022-03-17 03:42:40|13937.5|13935.5|13936.8|13934.8|13937.5|13935.5|13936.7|13934.7|2
1647488570000|2022-03-17 03:42:50|13937.1|13935.1|13937.2|13935.2|13937.7|13935.7|13936.8|13934.8|7
1647488580000|2022-03-17 03:43:00|13937.3|13935.3|13936.8|13934.8|13937.7|13935.7|13936.8|13934.8|0
1647488590000|2022-03-17 03:43:10|13937|13935|13935.7|13933.7|13937.8|13935.8|13935.7|13933.7|11
1647488600000|2022-03-17 03:43:20|13935.8|13933.8|13935.7|13933.7|13936.1|13934.1|13935.1|13933.1|2
1647488610000|2022-03-17 03:43:30|13936.7|13934.7|13936.7|13934.7|13938|13936|13936.7|13934.7|5
1647488620000|2022-03-17 03:43:40|13937.2|13935.2|13937.8|13935.8|13938.1|13936.1|13936.6|13934.6|11
1647488630000|2022-03-17 03:43:50|13938.3|13936.3|13935.3|13933.3|13938.3|13936.3|13935.3|13933.3|29
1647488640000|2022-03-17 03:44:00|13935.6|13933.6|13937.3|13935.3|13937.5|13935.5|13935.3|13933.3|4
1647488650000|2022-03-17 03:44:10|13937.8|13935.8|13938.2|13936.2|13938.8|13936.8|13937.6|13935.6|10
1647488660000|2022-03-17 03:44:20|13938.8|13936.8|13938.7|13936.7|13940.5|13938.5|13938.6|13936.6|3
1647488670000|2022-03-17 03:44:30|13938.6|13936.6|13937.1|13935.1|13938.7|13936.7|13936.8|13934.8|1
1647488680000|2022-03-17 03:44:40|13937|13935|13937.1|13935.1|13937.1|13935.1|13936.7|13934.7|1
1647488690000|2022-03-17 03:44:50|13937|13935|13935.7|13933.7|13937|13935|13935.7|13933.7|5
1647488700000|2022-03-17 03:45:00|13935.8|13933.8|13929.1|13927.1|13936.3|13934.3|13928.5|13926.5|84
1647488710000|2022-03-17 03:45:10|13929.2|13927.2|13930.8|13928.8|13931|13929|13929.1|13927.1|10
1647488720000|2022-03-17 03:45:20|13931.2|13929.2|13932.7|13930.7|13932.7|13930.7|13931.2|13929.2|6
1647488730000|2022-03-17 03:45:30|13932.8|13930.8|13933|13931|13934|13932|13932.7|13930.7|6
1647488740000|2022-03-17 03:45:40|13932.8|13930.8|13933.2|13931.2|13934.6|13932.6|13932.7|13930.7|13
1647488750000|2022-03-17 03:45:50|13933|13931|13932|13930|13933.3|13931.3|13931.6|13929.6|3
1647488760000|2022-03-17 03:46:00|13931.8|13929.8|13930.8|13928.8|13932.7|13930.7|13930.8|13928.8|27
1647488770000|2022-03-17 03:46:10|13930.7|13928.7|13930.8|13928.8|13931.2|13929.2|13930.7|13928.7|4
1647488780000|2022-03-17 03:46:20|13931|13929|13931.5|13929.5|13931.8|13929.8|13931|13929|3
1647488790000|2022-03-17 03:46:30|13931.3|13929.3|13931.5|13929.5|13931.8|13929.8|13930.5|13928.5|5
1647488800000|2022-03-17 03:46:40|13931.2|13929.2|13931.8|13929.8|13931.8|13929.8|13931.2|13929.2|0
1647488810000|2022-03-17 03:46:50|13932|13930|13933.5|13931.5|13936.1|13934.1|13932|13930|13
1647488820000|2022-03-17 03:47:00|13933.6|13931.6|13934.7|13932.7|13934.7|13932.7|13933.2|13931.2|1
1647488830000|2022-03-17 03:47:10|13934.6|13932.6|13934.3|13932.3|13934.8|13932.8|13934|13932|3
1647488840000|2022-03-17 03:47:20|13934.2|13932.2|13932|13930|13934.5|13932.5|13930.8|13928.8|6
1647488850000|2022-03-17 03:47:30|13931.8|13929.8|13933.3|13931.3|13934|13932|13931.5|13929.5|3
1647488860000|2022-03-17 03:47:40|13933.7|13931.7|13932.5|13930.5|13934|13932|13932.5|13930.5|6
1647488870000|2022-03-17 03:47:50|13932.6|13930.6|13933|13931|13933.5|13931.5|13932.6|13930.6|1
1647488880000|2022-03-17 03:48:00|13932.8|13930.8|13933|13931|13933.5|13931.5|13932.6|13930.6|6
1647488890000|2022-03-17 03:48:10|13933.1|13931.1|13935.7|13933.7|13935.7|13933.7|13933|13931|10
1647488900000|2022-03-17 03:48:20|13935.8|13933.8|13938.8|13936.8|13941.7|13939.7|13935.8|13933.8|34
1647488910000|2022-03-17 03:48:30|13939.6|13937.6|13940.8|13938.8|13941.5|13939.5|13938.8|13936.8|6
1647488920000|2022-03-17 03:48:40|13941.1|13939.1|13938.5|13936.5|13941.2|13939.2|13938.1|13936.1|4
1647488930000|2022-03-17 03:48:50|13938.1|13936.1|13938.3|13936.3|13939|13937|13937.7|13935.7|9
1647488940000|2022-03-17 03:49:00|13938.2|13936.2|13939.2|13937.2|13939.2|13937.2|13937.3|13935.3|4
1647488950000|2022-03-17 03:49:10|13939.1|13937.1|13938|13936|13939.1|13937.1|13937.3|13935.3|0
1647488960000|2022-03-17 03:49:20|13937.5|13935.5|13933.8|13931.8|13937.5|13935.5|13933.8|13931.8|10
1647488970000|2022-03-17 03:49:30|13934.1|13932.1|13935.2|13933.2|13935.2|13933.2|13933.6|13931.6|9
1647488980000|2022-03-17 03:49:40|13935.5|13933.5|13933.7|13931.7|13935.7|13933.7|13933.7|13931.7|16
1647488990000|2022-03-17 03:49:50|13933.5|13931.5|13933.6|13931.6|13934.7|13932.7|13933.3|13931.3|4
1647489000000|2022-03-17 03:50:00|13933.3|13931.3|13932.8|13930.8|13934.3|13932.3|13932.1|13930.1|4
1647489010000|2022-03-17 03:50:10|13933.3|13931.3|13933.2|13931.2|13933.3|13931.3|13932.8|13930.8|4
1647489020000|2022-03-17 03:50:20|13933.1|13931.1|13931.5|13929.5|13933.3|13931.3|13931.5|13929.5|2
1647489030000|2022-03-17 03:50:30|13931.6|13929.6|13931.7|13929.7|13932.2|13930.2|13930.7|13928.7|61
1647489040000|2022-03-17 03:50:40|13931.6|13929.6|13931.3|13929.3|13931.6|13929.6|13930.8|13928.8|3
1647489050000|2022-03-17 03:50:50|13931.6|13929.6|13931.3|13929.3|13932.7|13930.7|13931.1|13929.1|3
1647489060000|2022-03-17 03:51:00|13931.7|13929.7|13933.2|13931.2|13933.6|13931.6|13931|13929|6
1647489070000|2022-03-17 03:51:10|13933.3|13931.3|13932.8|13930.8|13933.6|13931.6|13932.5|13930.5|3
1647489080000|2022-03-17 03:51:20|13932.7|13930.7|13933.3|13931.3|13933.7|13931.7|13932.3|13930.3|3
1647489090000|2022-03-17 03:51:30|13933.2|13931.2|13933.3|13931.3|13933.7|13931.7|13933.2|13931.2|0
1647489100000|2022-03-17 03:51:40|13933|13931|13935.6|13933.6|13935.7|13933.7|13933|13931|6
1647489110000|2022-03-17 03:51:50|13935.8|13933.8|13935.3|13933.3|13936.2|13934.2|13934.1|13932.1|10
1647489120000|2022-03-17 03:52:00|13935.6|13933.6|13934.1|13932.1|13936|13934|13933.8|13931.8|1
1647489130000|2022-03-17 03:52:10|13934|13932|13934.1|13932.1|13935.3|13933.3|13933.7|13931.7|7
1647489140000|2022-03-17 03:52:20|13934.2|13932.2|13934|13932|13935.2|13933.2|13933.7|13931.7|0
1647489150000|2022-03-17 03:52:30|13933.8|13931.8|13934.5|13932.5|13934.5|13932.5|13933|13931|3
1647489160000|2022-03-17 03:52:40|13934.6|13932.6|13934.6|13932.6|13934.8|13932.8|13934.2|13932.2|1
1647489170000|2022-03-17 03:52:50|13934.5|13932.5|13934.5|13932.5|13934.8|13932.8|13934.5|13932.5|2
1647489180000|2022-03-17 03:53:00|13934.6|13932.6|13934.3|13932.3|13934.8|13932.8|13934.3|13932.3|5
1647489190000|2022-03-17 03:53:10|13934.5|13932.5|13934.1|13932.1|13934.6|13932.6|13932.7|13930.7|7
1647489200000|2022-03-17 03:53:20|13934.3|13932.3|13934|13932|13934.3|13932.3|13933.8|13931.8|0
1647489210000|2022-03-17 03:53:30|13933.8|13931.8|13931.3|13929.3|13933.8|13931.8|13931.3|13929.3|8
1647489220000|2022-03-17 03:53:40|13931.1|13929.1|13932|13930|13932.1|13930.1|13931.1|13929.1|2
1647489230000|2022-03-17 03:53:50|13931.3|13929.3|13930.6|13928.6|13931.3|13929.3|13930.6|13928.6|6
1647489240000|2022-03-17 03:54:00|13930.7|13928.7|13932.1|13930.1|13932.7|13930.7|13930.7|13928.7|5
1647489250000|2022-03-17 03:54:10|13932.2|13930.2|13933|13931|13933.6|13931.6|13932.1|13930.1|6
1647489260000|2022-03-17 03:54:20|13933.1|13931.1|13932.8|13930.8|13933.6|13931.6|13932.5|13930.5|3
1647489270000|2022-03-17 03:54:30|13933.2|13931.2|13933.5|13931.5|13933.6|13931.6|13932.7|13930.7|0
1647489280000|2022-03-17 03:54:40|13933.3|13931.3|13935.1|13933.1|13935.1|13933.1|13932.8|13930.8|3
1647489290000|2022-03-17 03:54:50|13935.2|13933.2|13935|13933|13935.5|13933.5|13934.6|13932.6|2
1647489300000|2022-03-17 03:55:00|13934.8|13932.8|13933.6|13931.6|13935|13933|13933.1|13931.1|2
1647489310000|2022-03-17 03:55:10|13933.5|13931.5|13933.3|13931.3|13933.6|13931.6|13933.1|13931.1|0
1647489320000|2022-03-17 03:55:20|13933.5|13931.5|13933.1|13931.1|13933.5|13931.5|13933.1|13931.1|0
1647489330000|2022-03-17 03:55:30|13933.3|13931.3|13933.7|13931.7|13934.2|13932.2|13933.3|13931.3|3
1647489340000|2022-03-17 03:55:40|13933.8|13931.8|13931.6|13929.6|13934.1|13932.1|13931.6|13929.6|5
1647489350000|2022-03-17 03:55:50|13931.7|13929.7|13932.3|13930.3|13932.8|13930.8|13931.7|13929.7|4
1647489360000|2022-03-17 03:56:00|13932.2|13930.2|13932.2|13930.2|13932.3|13930.3|13931.1|13929.1|6
1647489370000|2022-03-17 03:56:10|13932.3|13930.3|13934.2|13932.2|13934.5|13932.5|13932.3|13930.3|0
1647489380000|2022-03-17 03:56:20|13934.1|13932.1|13934.5|13932.5|13934.5|13932.5|13933.2|13931.2|0
1647489390000|2022-03-17 03:56:30|13934.2|13932.2|13934|13932|13934.2|13932.2|13933.3|13931.3|0
1647489400000|2022-03-17 03:56:40|13934.1|13932.1|13935.3|13933.3|13935.3|13933.3|13934.1|13932.1|1
1647489410000|2022-03-17 03:56:50|13935.5|13933.5|13937.3|13935.3|13937.3|13935.3|13935.3|13933.3|14
1647489420000|2022-03-17 03:57:00|13937.2|13935.2|13936.3|13934.3|13937.2|13935.2|13935|13933|3
1647489430000|2022-03-17 03:57:10|13936.2|13934.2|13936|13934|13936.5|13934.5|13934.5|13932.5|0
1647489440000|2022-03-17 03:57:20|13935.8|13933.8|13933.8|13931.8|13935.8|13933.8|13933.5|13931.5|10
1647489450000|2022-03-17 03:57:30|13934.8|13932.8|13936|13934|13936.1|13934.1|13934.5|13932.5|2
1647489460000|2022-03-17 03:57:40|13934.8|13932.8|13936|13934|13936|13934|13934.7|13932.7|5
1647489470000|2022-03-17 03:57:50|13936.6|13934.6|13937.3|13935.3|13937.3|13935.3|13936.6|13934.6|4
1647489480000|2022-03-17 03:58:00|13937.2|13935.2|13937.8|13935.8|13938.7|13936.7|13936|13934|25
1647489490000|2022-03-17 03:58:10|13937.7|13935.7|13939|13937|13939.5|13937.5|13937.2|13935.2|14
1647489500000|2022-03-17 03:58:20|13939.1|13937.1|13940.3|13938.3|13941.3|13939.3|13939.1|13937.1|8
1647489510000|2022-03-17 03:58:30|13940.2|13938.2|13939|13937|13940.8|13938.8|13938.7|13936.7|11
1647489520000|2022-03-17 03:58:40|13940.1|13938.1|13941.6|13939.6|13941.6|13939.6|13940.1|13938.1|1
1647489530000|2022-03-17 03:58:50|13941.7|13939.7|13941.8|13939.8|13942.8|13940.8|13940.8|13938.8|9
1647489540000|2022-03-17 03:59:00|13941.5|13939.5|13942|13940|13942|13940|13940.7|13938.7|2
1647489550000|2022-03-17 03:59:10|13942.3|13940.3|13942.7|13940.7|13943|13941|13942.1|13940.1|2
1647489560000|2022-03-17 03:59:20|13942.6|13940.6|13941.8|13939.8|13942.6|13940.6|13941.6|13939.6|3
1647489570000|2022-03-17 03:59:30|13942.3|13940.3|13942.7|13940.7|13942.7|13940.7|13942.3|13940.3|3
1647489580000|2022-03-17 03:59:40|13943.6|13941.6|13942.7|13940.7|13943.6|13941.6|13941.8|13939.8|12
1647489590000|2022-03-17 03:59:50|13942.8|13940.8|13942.8|13940.8|13944.2|13942.2|13942.6|13940.6|20
1647489600000|2022-03-17 04:00:00|13943.2|13941.2|13942.3|13940.3|13943.7|13941.7|13942.2|13940.2|17
1647489610000|2022-03-17 04:00:10|13942.5|13940.5|13940.8|13938.8|13943.7|13941.7|13939.2|13937.2|39
1647489620000|2022-03-17 04:00:20|13941|13939|13940.5|13938.5|13941.3|13939.3|13940.3|13938.3|1
1647489630000|2022-03-17 04:00:30|13940.7|13938.7|13939|13937|13940.8|13938.8|13939|13937|15
1647489640000|2022-03-17 04:00:40|13939.1|13937.1|13938.3|13936.3|13939.8|13937.8|13938|13936|8
1647489650000|2022-03-17 04:00:50|13938.5|13936.5|13937.3|13935.3|13938.6|13936.6|13937.3|13935.3|6
1647489660000|2022-03-17 04:01:00|13937.5|13935.5|13937.5|13935.5|13939.5|13937.5|13935.6|13933.6|28
1647489670000|2022-03-17 04:01:10|13937.3|13935.3|13939.6|13937.6|13939.6|13937.6|13937|13935|2
1647489680000|2022-03-17 04:01:20|13939.5|13937.5|13939.6|13937.6|13939.8|13937.8|13939.3|13937.3|3
1647489690000|2022-03-17 04:01:30|13939.7|13937.7|13939.1|13937.1|13939.7|13937.7|13938.8|13936.8|1
1647489700000|2022-03-17 04:01:40|13939.2|13937.2|13938.5|13936.5|13939.8|13937.8|13938|13936|2
1647489710000|2022-03-17 04:01:50|13938.3|13936.3|13939.5|13937.5|13939.5|13937.5|13937.5|13935.5|4
1647489720000|2022-03-17 04:02:00|13939.3|13937.3|13939|13937|13939.3|13937.3|13938.6|13936.6|0
1647489730000|2022-03-17 04:02:10|13938.8|13936.8|13938.7|13936.7|13938.8|13936.8|13938.2|13936.2|0
1647489740000|2022-03-17 04:02:20|13938.2|13936.2|13939.6|13937.6|13939.8|13937.8|13938.2|13936.2|1
1647489760000|2022-03-17 04:02:40|13939.5|13937.5|13938.5|13936.5|13939.8|13937.8|13938|13936|3
1647489770000|2022-03-17 04:02:50|13938.6|13936.6|13939.2|13937.2|13939.5|13937.5|13938.6|13936.6|0
1647489780000|2022-03-17 04:03:00|13939.1|13937.1|13937.7|13935.7|13939.1|13937.1|13935.5|13933.5|11
1647489790000|2022-03-17 04:03:10|13937.8|13935.8|13936|13934|13938.1|13936.1|13936|13934|7
1647489800000|2022-03-17 04:03:20|13935.8|13933.8|13935.5|13933.5|13936|13934|13935.3|13933.3|0
1647489810000|2022-03-17 04:03:30|13935.3|13933.3|13929.2|13927.2|13935.7|13933.7|13929.2|13927.2|74
1647489820000|2022-03-17 04:03:40|13930.1|13928.1|13924.3|13922.3|13930.6|13928.6|13923.8|13921.8|57
1647489830000|2022-03-17 04:03:50|13924.2|13922.2|13928.2|13926.2|13928.2|13926.2|13924.2|13922.2|28
1647489840000|2022-03-17 04:04:00|13928.3|13926.3|13928.7|13926.7|13928.7|13926.7|13927.3|13925.3|8
1647489850000|2022-03-17 04:04:10|13928.2|13926.2|13927.8|13925.8|13928.7|13926.7|13927.8|13925.8|4
1647489860000|2022-03-17 04:04:20|13927.7|13925.7|13927|13925|13928.3|13926.3|13927|13925|9
1647489870000|2022-03-17 04:04:30|13926.7|13924.7|13928.3|13926.3|13928.8|13926.8|13926.7|13924.7|6
1647489880000|2022-03-17 04:04:40|13928.5|13926.5|13929.5|13927.5|13930.3|13928.3|13928.5|13926.5|7
1647489890000|2022-03-17 04:04:50|13929.6|13927.6|13929.7|13927.7|13930|13928|13929.5|13927.5|2
1647489900000|2022-03-17 04:05:00|13929.8|13927.8|13929.8|13927.8|13929.8|13927.8|13929.7|13927.7|0
1647489910000|2022-03-17 04:05:10|13930.8|13928.8|13929.7|13927.7|13931|13929|13929.7|13927.7|7
1647489920000|2022-03-17 04:05:20|13929.6|13927.6|13930.3|13928.3|13930.6|13928.6|13929.6|13927.6|1
1647489930000|2022-03-17 04:05:30|13930.2|13928.2|13929.6|13927.6|13931|13929|13929|13927|23
1647489940000|2022-03-17 04:05:40|13929.5|13927.5|13930|13928|13930.2|13928.2|13929.5|13927.5|1
1647489950000|2022-03-17 04:05:50|13929.8|13927.8|13928.7|13926.7|13930|13928|13928.7|13926.7|0
1647489960000|2022-03-17 04:06:00|13929.3|13927.3|13929.8|13927.8|13930.1|13928.1|13929.1|13927.1|3
1647489970000|2022-03-17 04:06:10|13929.3|13927.3|13930.6|13928.6|13930.7|13928.7|13929.3|13927.3|3
1647489980000|2022-03-17 04:06:20|13930.7|13928.7|13931.7|13929.7|13932.2|13930.2|13930.6|13928.6|7
1647489990000|2022-03-17 04:06:30|13931.2|13929.2|13931.8|13929.8|13931.8|13929.8|13930.8|13928.8|0
1647490000000|2022-03-17 04:06:40|13931.7|13929.7|13933.3|13931.3|13933.7|13931.7|13931.6|13929.6|5
1647490010000|2022-03-17 04:06:50|13933.5|13931.5|13932.3|13930.3|13933.6|13931.6|13932.3|13930.3|6
1647490020000|2022-03-17 04:07:00|13932|13930|13931.8|13929.8|13932.3|13930.3|13931.7|13929.7|4
1647490030000|2022-03-17 04:07:10|13932|13930|13932.8|13930.8|13932.8|13930.8|13931.8|13929.8|3
1647490040000|2022-03-17 04:07:20|13932.5|13930.5|13932.1|13930.1|13932.5|13930.5|13931.7|13929.7|1
1647490050000|2022-03-17 04:07:30|13932|13930|13932.2|13930.2|13932.2|13930.2|13931.7|13929.7|1
1647490060000|2022-03-17 04:07:40|13932.1|13930.1|13932.5|13930.5|13932.6|13930.6|13931.8|13929.8|1
1647490070000|2022-03-17 04:07:50|13932.6|13930.6|13932.3|13930.3|13932.7|13930.7|13932.3|13930.3|1
1647490080000|2022-03-17 04:08:00|13932.5|13930.5|13934.3|13932.3|13934.3|13932.3|13932.5|13930.5|4
1647490090000|2022-03-17 04:08:10|13934.5|13932.5|13937.1|13935.1|13937.1|13935.1|13934.5|13932.5|21
1647490100000|2022-03-17 04:08:20|13936.7|13934.7|13933.8|13931.8|13936.8|13934.8|13933.6|13931.6|7
1647490110000|2022-03-17 04:08:30|13934.3|13932.3|13934.6|13932.6|13935.3|13933.3|13934.3|13932.3|8
1647490120000|2022-03-17 04:08:40|13935|13933|13934.1|13932.1|13935.3|13933.3|13934.1|13932.1|5
1647490130000|2022-03-17 04:08:50|13933.8|13931.8|13934|13932|13934.3|13932.3|13933.8|13931.8|3
1647490140000|2022-03-17 04:09:00|13934.1|13932.1|13935.6|13933.6|13935.6|13933.6|13934.1|13932.1|5
1647490150000|2022-03-17 04:09:10|13935.7|13933.7|13936.6|13934.6|13937.3|13935.3|13935.7|13933.7|7
1647490160000|2022-03-17 04:09:20|13936.5|13934.5|13936.6|13934.6|13937|13935|13936.5|13934.5|2
1647490170000|2022-03-17 04:09:30|13936.5|13934.5|13936.6|13934.6|13937|13935|13936|13934|1
1647490180000|2022-03-17 04:09:40|13936.1|13934.1|13936.7|13934.7|13937.1|13935.1|13936.1|13934.1|1
1647490190000|2022-03-17 04:09:50|13936.8|13934.8|13938|13936|13938|13936|13935.6|13933.6|11
1647490200000|2022-03-17 04:10:00|13938.1|13936.1|13941|13939|13941.3|13939.3|13937.3|13935.3|27
1647490210000|2022-03-17 04:10:10|13939.5|13937.5|13939.1|13937.1|13939.5|13937.5|13938.5|13936.5|7
1647490220000|2022-03-17 04:10:20|13939|13937|13938.5|13936.5|13939|13937|13937.8|13935.8|5
1647490230000|2022-03-17 04:10:30|13938.2|13936.2|13938.5|13936.5|13939.1|13937.1|13938.2|13936.2|4
1647490240000|2022-03-17 04:10:40|13937.8|13935.8|13937.7|13935.7|13937.8|13935.8|13936.1|13934.1|9
1647490250000|2022-03-17 04:10:50|13937.8|13935.8|13937.1|13935.1|13937.8|13935.8|13937|13935|1
1647490260000|2022-03-17 04:11:00|13937.2|13935.2|13936.7|13934.7|13937.5|13935.5|13936.6|13934.6|0
1647490270000|2022-03-17 04:11:10|13936.6|13934.6|13938.8|13936.8|13938.8|13936.8|13936.6|13934.6|2
1647490280000|2022-03-17 04:11:20|13938.6|13936.6|13936.7|13934.7|13938.6|13936.6|13936.7|13934.7|6
1647490290000|2022-03-17 04:11:30|13936.6|13934.6|13936.8|13934.8|13937.3|13935.3|13936.5|13934.5|2
1647490300000|2022-03-17 04:11:40|13937|13935|13937.2|13935.2|13937.3|13935.3|13937|13935|0
1647490310000|2022-03-17 04:11:50|13937.3|13935.3|13937.5|13935.5|13937.5|13935.5|13936.6|13934.6|4
1647490320000|2022-03-17 04:12:00|13937.6|13935.6|13937.7|13935.7|13938.1|13936.1|13937.2|13935.2|3
1647490330000|2022-03-17 04:12:10|13937.6|13935.6|13938.1|13936.1|13938.2|13936.2|13937|13935|3
1647490340000|2022-03-17 04:12:20|13938.2|13936.2|13937.7|13935.7|13939|13937|13937.7|13935.7|1
1647490350000|2022-03-17 04:12:30|13937.6|13935.6|13937|13935|13937.6|13935.6|13936.8|13934.8|0
1647490360000|2022-03-17 04:12:40|13937.1|13935.1|13936.5|13934.5|13937.2|13935.2|13936.5|13934.5|0
1647490370000|2022-03-17 04:12:50|13936.8|13934.8|13938.1|13936.1|13938.5|13936.5|13936.8|13934.8|3
1647490380000|2022-03-17 04:13:00|13938.3|13936.3|13938.3|13936.3|13938.5|13936.5|13938|13936|0
1647490390000|2022-03-17 04:13:10|13938.1|13936.1|13938.3|13936.3|13939.1|13937.1|13938.1|13936.1|2
1647490400000|2022-03-17 04:13:20|13938.5|13936.5|13938.7|13936.7|13940.7|13938.7|13938.5|13936.5|4
1647490410000|2022-03-17 04:13:30|13938.8|13936.8|13938.6|13936.6|13939|13937|13938.2|13936.2|0
1647490420000|2022-03-17 04:13:40|13938.3|13936.3|13937.7|13935.7|13938.3|13936.3|13937.7|13935.7|1
1647490430000|2022-03-17 04:13:50|13938.3|13936.3|13938.2|13936.2|13938.5|13936.5|13938.1|13936.1|1
1647490440000|2022-03-17 04:14:00|13939.3|13937.3|13938.8|13936.8|13939.3|13937.3|13938.5|13936.5|10
1647490450000|2022-03-17 04:14:10|13938.2|13936.2|13938.2|13936.2|13938.2|13936.2|13938.2|13936.2|1
1647490460000|2022-03-17 04:14:20|13938.7|13936.7|13937.1|13935.1|13938.7|13936.7|13937.1|13935.1|1
1647490470000|2022-03-17 04:14:30|13937.2|13935.2|13937.5|13935.5|13937.6|13935.6|13937.1|13935.1|0
1647490480000|2022-03-17 04:14:40|13937.6|13935.6|13938.5|13936.5|13938.5|13936.5|13937.5|13935.5|2
1647490490000|2022-03-17 04:14:50|13939|13937|13938.3|13936.3|13939|13937|13938.3|13936.3|1
1647490500000|2022-03-17 04:15:00|13938.5|13936.5|13938.1|13936.1|13938.6|13936.6|13937.8|13935.8|3
1647490510000|2022-03-17 04:15:10|13938|13936|13938.1|13936.1|13938.2|13936.2|13937.7|13935.7|1
1647490520000|2022-03-17 04:15:20|13937.8|13935.8|13938.1|13936.1|13938.2|13936.2|13937.8|13935.8|1
1647490530000|2022-03-17 04:15:30|13937.6|13935.6|13937.6|13935.6|13937.6|13935.6|13937.6|13935.6|1
1647490540000|2022-03-17 04:15:40|13937.3|13935.3|13939.5|13937.5|13940.8|13938.8|13937.3|13935.3|19
1647490550000|2022-03-17 04:15:50|13939.3|13937.3|13939.7|13937.7|13939.7|13937.7|13939.1|13937.1|3
1647490560000|2022-03-17 04:16:00|13939.6|13937.6|13940|13938|13940.2|13938.2|13939.6|13937.6|0
1647490570000|2022-03-17 04:16:10|13940.1|13938.1|13939.8|13937.8|13940.1|13938.1|13939.8|13937.8|0
1647490580000|2022-03-17 04:16:20|13939.7|13937.7|13939.6|13937.6|13940|13938|13939.6|13937.6|2
1647490590000|2022-03-17 04:16:30|13939.5|13937.5|13939.1|13937.1|13939.6|13937.6|13939.1|13937.1|3
1647490600000|2022-03-17 04:16:40|13938.6|13936.6|13939.2|13937.2|13939.8|13937.8|13938.6|13936.6|2
1647490610000|2022-03-17 04:16:50|13939.1|13937.1|13938.8|13936.8|13939.2|13937.2|13938.7|13936.7|3
1647490620000|2022-03-17 04:17:00|13938.7|13936.7|13938.3|13936.3|13938.8|13936.8|13938.2|13936.2|0
1647490630000|2022-03-17 04:17:10|13938.2|13936.2|13939.3|13937.3|13939.7|13937.7|13938.2|13936.2|8
1647490640000|2022-03-17 04:17:20|13939.2|13937.2|13940|13938|13940|13938|13939.2|13937.2|6
1647490650000|2022-03-17 04:17:30|13940.2|13938.2|13941.2|13939.2|13941.3|13939.3|13940.2|13938.2|8
1647490660000|2022-03-17 04:17:40|13940.3|13938.3|13937.8|13935.8|13940.3|13938.3|13937.6|13935.6|6
1647490670000|2022-03-17 04:17:50|13938|13936|13939.6|13937.6|13939.8|13937.8|13937.7|13935.7|3
1647490680000|2022-03-17 04:18:00|13939.8|13937.8|13940.6|13938.6|13941.1|13939.1|13939.6|13937.6|5
1647490690000|2022-03-17 04:18:10|13940.5|13938.5|13939.5|13937.5|13941.2|13939.2|13939.5|13937.5|4
1647490700000|2022-03-17 04:18:20|13939.3|13937.3|13941.7|13939.7|13941.7|13939.7|13939.3|13937.3|2
1647490710000|2022-03-17 04:18:30|13941.8|13939.8|13941.6|13939.6|13942.3|13940.3|13941.3|13939.3|1
1647490720000|2022-03-17 04:18:40|13941.5|13939.5|13940.8|13938.8|13941.5|13939.5|13940.6|13938.6|1
1647490730000|2022-03-17 04:18:50|13940.7|13938.7|13939.8|13937.8|13941.5|13939.5|13939.7|13937.7|3
1647490740000|2022-03-17 04:19:00|13939.7|13937.7|13938.8|13936.8|13939.8|13937.8|13937.8|13935.8|11
1647490750000|2022-03-17 04:19:10|13939.6|13937.6|13941.2|13939.2|13941.2|13939.2|13939.6|13937.6|2
1647490760000|2022-03-17 04:19:20|13941.3|13939.3|13941.6|13939.6|13942.2|13940.2|13941.1|13939.1|5
1647490770000|2022-03-17 04:19:30|13941.7|13939.7|13942.2|13940.2|13942.6|13940.6|13941.7|13939.7|0
1647490780000|2022-03-17 04:19:40|13942.1|13940.1|13942.1|13940.1|13942.1|13940.1|13942.1|13940.1|0
1647490800000|2022-03-17 04:20:00|13942.2|13940.2|13942.6|13940.6|13942.7|13940.7|13940.5|13938.5|14
1647490810000|2022-03-17 04:20:10|13942.7|13940.7|13945.7|13943.7|13946|13944|13942.5|13940.5|17
1647490820000|2022-03-17 04:20:20|13944.7|13942.7|13943.8|13941.8|13944.7|13942.7|13943.8|13941.8|5
1647490830000|2022-03-17 04:20:30|13944|13942|13943.3|13941.3|13944.2|13942.2|13943.3|13941.3|2
1647490840000|2022-03-17 04:20:40|13943.6|13941.6|13943.7|13941.7|13944.1|13942.1|13943.3|13941.3|5
1647490850000|2022-03-17 04:20:50|13943.6|13941.6|13943.7|13941.7|13944.2|13942.2|13943.6|13941.6|4
1647490860000|2022-03-17 04:21:00|13943.8|13941.8|13942.1|13940.1|13943.8|13941.8|13942.1|13940.1|5
1647490870000|2022-03-17 04:21:10|13941.8|13939.8|13939.7|13937.7|13941.8|13939.8|13939.3|13937.3|6
1647490880000|2022-03-17 04:21:20|13939.8|13937.8|13938.1|13936.1|13939.8|13937.8|13937.7|13935.7|11
1647490890000|2022-03-17 04:21:30|13938.2|13936.2|13937.5|13935.5|13938.8|13936.8|13937.3|13935.3|11
1647490900000|2022-03-17 04:21:40|13937.6|13935.6|13933.3|13931.3|13937.8|13935.8|13933|13931|30
1647490910000|2022-03-17 04:21:50|13933.1|13931.1|13935.2|13933.2|13935.3|13933.3|13933|13931|6
1647490920000|2022-03-17 04:22:00|13935.3|13933.3|13935.7|13933.7|13936|13934|13934.6|13932.6|9
1647490930000|2022-03-17 04:22:10|13935.6|13933.6|13935.6|13933.6|13935.6|13933.6|13935.1|13933.1|1
1647490940000|2022-03-17 04:22:20|13935.2|13933.2|13934.6|13932.6|13935.5|13933.5|13934.1|13932.1|2
1647490950000|2022-03-17 04:22:30|13934.7|13932.7|13935|13933|13935.3|13933.3|13934.7|13932.7|2
1647490960000|2022-03-17 04:22:40|13935.1|13933.1|13936.2|13934.2|13936.2|13934.2|13935|13933|13
1647490970000|2022-03-17 04:22:50|13936.3|13934.3|13935.6|13933.6|13936.3|13934.3|13935.6|13933.6|2
1647490980000|2022-03-17 04:23:00|13935.7|13933.7|13936.8|13934.8|13936.8|13934.8|13935.6|13933.6|3
1647490990000|2022-03-17 04:23:10|13937|13935|13937.1|13935.1|13937.1|13935.1|13937|13935|1
1647491000000|2022-03-17 04:23:20|13937|13935|13936.7|13934.7|13937.1|13935.1|13936.6|13934.6|2
1647491010000|2022-03-17 04:23:30|13936.8|13934.8|13935.7|13933.7|13937|13935|13935.7|13933.7|3
1647491020000|2022-03-17 04:23:40|13936|13934|13935.3|13933.3|13936|13934|13935.3|13933.3|2
1647491030000|2022-03-17 04:23:50|13935.2|13933.2|13935.8|13933.8|13935.8|13933.8|13935.1|13933.1|0
1647491040000|2022-03-17 04:24:00|13936|13934|13936.8|13934.8|13937|13935|13936|13934|3
1647491050000|2022-03-17 04:24:10|13937|13935|13936.8|13934.8|13937.1|13935.1|13936.1|13934.1|6
1647491060000|2022-03-17 04:24:20|13936.6|13934.6|13936.8|13934.8|13936.8|13934.8|13936.5|13934.5|3
1647491070000|2022-03-17 04:24:30|13936.7|13934.7|13935.8|13933.8|13936.8|13934.8|13935.7|13933.7|1
1647491080000|2022-03-17 04:24:40|13935.7|13933.7|13937.6|13935.6|13937.8|13935.8|13935.1|13933.1|7
1647491090000|2022-03-17 04:24:50|13938|13936|13937.3|13935.3|13938.3|13936.3|13937.3|13935.3|2
1647491100000|2022-03-17 04:25:00|13937.5|13935.5|13937.1|13935.1|13937.6|13935.6|13936|13934|11
1647491110000|2022-03-17 04:25:10|13937|13935|13936.7|13934.7|13937|13935|13936.7|13934.7|0
1647491120000|2022-03-17 04:25:20|13936.8|13934.8|13936.3|13934.3|13936.8|13934.8|13936.3|13934.3|7
1647491130000|2022-03-17 04:25:30|13936.1|13934.1|13937.1|13935.1|13937.2|13935.2|13936.1|13934.1|4
1647491140000|2022-03-17 04:25:40|13937|13935|13937.3|13935.3|13937.3|13935.3|13936.5|13934.5|0
1647491150000|2022-03-17 04:25:50|13937.5|13935.5|13936.5|13934.5|13937.5|13935.5|13936.5|13934.5|1
1647491160000|2022-03-17 04:26:00|13936.1|13934.1|13932.5|13930.5|13936.1|13934.1|13932.5|13930.5|9
1647491170000|2022-03-17 04:26:10|13932.6|13930.6|13933.3|13931.3|13933.6|13931.6|13932.6|13930.6|7
1647491180000|2022-03-17 04:26:20|13933.5|13931.5|13934.6|13932.6|13935.1|13933.1|13933.2|13931.2|6
1647491190000|2022-03-17 04:26:30|13934.7|13932.7|13935.8|13933.8|13936.6|13934.6|13934.7|13932.7|15
1647491200000|2022-03-17 04:26:40|13936|13934|13936.8|13934.8|13937|13935|13935.8|13933.8|2
1647491210000|2022-03-17 04:26:50|13936.7|13934.7|13935.8|13933.8|13936.8|13934.8|13935.8|13933.8|1
1647491220000|2022-03-17 04:27:00|13936|13934|13936.6|13934.6|13936.7|13934.7|13935.7|13933.7|1
1647491230000|2022-03-17 04:27:10|13936.7|13934.7|13937.1|13935.1|13937.1|13935.1|13936.7|13934.7|3
1647491240000|2022-03-17 04:27:20|13937|13935|13937.1|13935.1|13937.1|13935.1|13936.8|13934.8|0
1647491250000|2022-03-17 04:27:30|13937|13935|13936.2|13934.2|13937|13935|13936.1|13934.1|6
1647491270000|2022-03-17 04:27:50|13936.3|13934.3|13937.3|13935.3|13937.7|13935.7|13936.3|13934.3|8
1647491280000|2022-03-17 04:28:00|13937.1|13935.1|13938.2|13936.2|13938.2|13936.2|13937.1|13935.1|12
1647491290000|2022-03-17 04:28:10|13938.3|13936.3|13938.2|13936.2|13939.3|13937.3|13937.8|13935.8|6
1647491300000|2022-03-17 04:28:20|13938.1|13936.1|13936.8|13934.8|13938.1|13936.1|13936.8|13934.8|2
1647491310000|2022-03-17 04:28:30|13937.1|13935.1|13937.5|13935.5|13938.1|13936.1|13937.1|13935.1|2
1647491320000|2022-03-17 04:28:40|13937.3|13935.3|13937.6|13935.6|13937.6|13935.6|13937.1|13935.1|2
1647491330000|2022-03-17 04:28:50|13937.7|13935.7|13938.2|13936.2|13938.2|13936.2|13937.7|13935.7|1
1647491340000|2022-03-17 04:29:00|13938.5|13936.5|13938|13936|13938.6|13936.6|13938|13936|1
1647491350000|2022-03-17 04:29:10|13938.1|13936.1|13939.1|13937.1|13939.1|13937.1|13938.1|13936.1|0
1647491360000|2022-03-17 04:29:20|13938.5|13936.5|13937.6|13935.6|13938.5|13936.5|13937.2|13935.2|12
1647491370000|2022-03-17 04:29:30|13937.5|13935.5|13937|13935|13937.5|13935.5|13937|13935|0
1647491380000|2022-03-17 04:29:40|13937.8|13935.8|13938.2|13936.2|13938.2|13936.2|13937.8|13935.8|1
1647491390000|2022-03-17 04:29:50|13938.3|13936.3|13938.6|13936.6|13939.1|13937.1|13938|13936|6
1647491400000|2022-03-17 04:30:00|13938.5|13936.5|13942.5|13940.5|13942.5|13940.5|13936.8|13934.8|15
1647491410000|2022-03-17 04:30:10|13942.3|13940.3|13945.8|13943.8|13948.5|13946.5|13942.3|13940.3|42
1647491420000|2022-03-17 04:30:20|13945.7|13943.7|13946|13944|13946.3|13944.3|13945.2|13943.2|26
1647491430000|2022-03-17 04:30:30|13945.7|13943.7|13942.8|13940.8|13946.1|13944.1|13942.5|13940.5|17
1647491440000|2022-03-17 04:30:40|13942.7|13940.7|13942.7|13940.7|13943.3|13941.3|13942.5|13940.5|1
1647491450000|2022-03-17 04:30:50|13943.7|13941.7|13944.8|13942.8|13944.8|13942.8|13943.5|13941.5|19
1647491460000|2022-03-17 04:31:00|13943.8|13941.8|13947.5|13945.5|13947.5|13945.5|13943.8|13941.8|32
1647491470000|2022-03-17 04:31:10|13947.3|13945.3|13950.3|13948.3|13950.5|13948.5|13946.5|13944.5|74
1647491480000|2022-03-17 04:31:20|13950.6|13948.6|13954.8|13952.8|13955.1|13953.1|13950.6|13948.6|140
1647491490000|2022-03-17 04:31:30|13954.3|13952.3|13955.1|13953.1|13956|13954|13952.3|13950.3|75
1647491500000|2022-03-17 04:31:40|13955.3|13953.3|13956.3|13954.3|13957.5|13955.5|13953.8|13951.8|62
1647491510000|2022-03-17 04:31:50|13956.2|13954.2|13958|13956|13958|13956|13956.2|13954.2|30
1647491520000|2022-03-17 04:32:00|13957.8|13955.8|13962.5|13960.5|13965.1|13963.1|13957.7|13955.7|159
1647491530000|2022-03-17 04:32:10|13962.6|13960.6|13960.8|13958.8|13962.6|13960.6|13960.5|13958.5|20
1647491540000|2022-03-17 04:32:20|13961.5|13959.5|13960.8|13958.8|13961.5|13959.5|13959.6|13957.6|21
1647491550000|2022-03-17 04:32:30|13960.7|13958.7|13959.6|13957.6|13960.8|13958.8|13959.2|13957.2|10
1647491560000|2022-03-17 04:32:40|13959.3|13957.3|13958.3|13956.3|13959.7|13957.7|13958.1|13956.1|13
1647491570000|2022-03-17 04:32:50|13958.2|13956.2|13957.8|13955.8|13958.2|13956.2|13957|13955|10
1647491580000|2022-03-17 04:33:00|13957.3|13955.3|13957.1|13955.1|13957.8|13955.8|13955.8|13953.8|16
1647491590000|2022-03-17 04:33:10|13957|13955|13959.6|13957.6|13960|13958|13956.1|13954.1|34
1647491600000|2022-03-17 04:33:20|13960|13958|13960.1|13958.1|13960.6|13958.6|13959.6|13957.6|8
1647491610000|2022-03-17 04:33:30|13960|13958|13960.7|13958.7|13962.1|13960.1|13959.6|13957.6|21
1647491620000|2022-03-17 04:33:40|13960.1|13958.1|13959.6|13957.6|13960.7|13958.7|13959.6|13957.6|1
1647491630000|2022-03-17 04:33:50|13959.7|13957.7|13963.3|13961.3|13963.6|13961.6|13959.1|13957.1|38
1647491640000|2022-03-17 04:34:00|13963.5|13961.5|13966.1|13964.1|13967.2|13965.2|13963.5|13961.5|140
1647491650000|2022-03-17 04:34:10|13966.2|13964.2|13968.8|13966.8|13972.6|13970.6|13964.7|13962.7|196
1647491660000|2022-03-17 04:34:20|13969.3|13967.3|13969|13967|13969.3|13967.3|13966.6|13964.6|18
1647491670000|2022-03-17 04:34:30|13969.1|13967.1|13966.8|13964.8|13969.3|13967.3|13966.8|13964.8|16
1647491680000|2022-03-17 04:34:40|13967|13965|13962.8|13960.8|13967|13965|13962.8|13960.8|9
1647491690000|2022-03-17 04:34:50|13963|13961|13963.5|13961.5|13963.7|13961.7|13962.6|13960.6|4
1647491700000|2022-03-17 04:35:00|13963.3|13961.3|13962.6|13960.6|13964.8|13962.8|13962.6|13960.6|7
1647491710000|2022-03-17 04:35:10|13962.7|13960.7|13963.5|13961.5|13963.5|13961.5|13961.8|13959.8|9
1647491720000|2022-03-17 04:35:20|13963.6|13961.6|13965.3|13963.3|13966.5|13964.5|13963.6|13961.6|19
1647491730000|2022-03-17 04:35:30|13964.8|13962.8|13963.5|13961.5|13965.3|13963.3|13962.5|13960.5|13
1647491740000|2022-03-17 04:35:40|13963.6|13961.6|13964.3|13962.3|13964.3|13962.3|13963.2|13961.2|4
1647491750000|2022-03-17 04:35:50|13964.2|13962.2|13963.7|13961.7|13964.3|13962.3|13963.6|13961.6|5
1647491760000|2022-03-17 04:36:00|13963.6|13961.6|13962.7|13960.7|13963.6|13961.6|13962.3|13960.3|8
1647491770000|2022-03-17 04:36:10|13962.8|13960.8|13962.7|13960.7|13963|13961|13962.7|13960.7|1
1647491780000|2022-03-17 04:36:20|13962.6|13960.6|13961.2|13959.2|13962.8|13960.8|13961.1|13959.1|9
1647491790000|2022-03-17 04:36:30|13961.3|13959.3|13961.5|13959.5|13961.5|13959.5|13960.7|13958.7|7
1647491800000|2022-03-17 04:36:40|13961.3|13959.3|13960.3|13958.3|13961.3|13959.3|13959.6|13957.6|17
1647491810000|2022-03-17 04:36:50|13960.8|13958.8|13959|13957|13961.5|13959.5|13959|13957|7
1647491820000|2022-03-17 04:37:00|13958.5|13956.5|13958.5|13956.5|13959.1|13957.1|13957.7|13955.7|8
1647491830000|2022-03-17 04:37:10|13958.2|13956.2|13957.2|13955.2|13958.5|13956.5|13957.2|13955.2|5
1647491840000|2022-03-17 04:37:20|13956.8|13954.8|13958.1|13956.1|13958.2|13956.2|13955.8|13953.8|9
1647491850000|2022-03-17 04:37:30|13957.5|13955.5|13958.7|13956.7|13959.1|13957.1|13956.6|13954.6|28
1647491860000|2022-03-17 04:37:40|13958.6|13956.6|13961|13959|13961.2|13959.2|13958.6|13956.6|12
1647491870000|2022-03-17 04:37:50|13960.2|13958.2|13960.1|13958.1|13961.3|13959.3|13960|13958|4
1647491880000|2022-03-17 04:38:00|13959.1|13957.1|13958.5|13956.5|13959.1|13957.1|13957.6|13955.6|6
1647491890000|2022-03-17 04:38:10|13958.2|13956.2|13958.7|13956.7|13959.3|13957.3|13958.2|13956.2|2
1647491900000|2022-03-17 04:38:20|13959.1|13957.1|13960|13958|13960.1|13958.1|13959.1|13957.1|4
1647491910000|2022-03-17 04:38:30|13959.6|13957.6|13959.7|13957.7|13962.2|13960.2|13959.6|13957.6|48
1647491920000|2022-03-17 04:38:40|13959.8|13957.8|13961|13959|13961|13959|13959.5|13957.5|2
1647491930000|2022-03-17 04:38:50|13961.1|13959.1|13959.1|13957.1|13961.1|13959.1|13958.8|13956.8|7
1647491940000|2022-03-17 04:39:00|13959.2|13957.2|13958.8|13956.8|13959.7|13957.7|13958.5|13956.5|2
1647491950000|2022-03-17 04:39:10|13958.6|13956.6|13958.1|13956.1|13958.6|13956.6|13957.2|13955.2|1
1647491960000|2022-03-17 04:39:20|13958|13956|13956.7|13954.7|13958.5|13956.5|13956.7|13954.7|3
1647491970000|2022-03-17 04:39:30|13957.1|13955.1|13956.7|13954.7|13957.1|13955.1|13956.7|13954.7|2
1647491980000|2022-03-17 04:39:40|13956.2|13954.2|13957.1|13955.1|13957.2|13955.2|13956.2|13954.2|5
1647491990000|2022-03-17 04:39:50|13956.5|13954.5|13957.2|13955.2|13957.2|13955.2|13956.2|13954.2|3
1647492000000|2022-03-17 04:40:00|13957.1|13955.1|13956.6|13954.6|13957.5|13955.5|13956.5|13954.5|2
1647492010000|2022-03-17 04:40:10|13956.7|13954.7|13959|13957|13959|13957|13956.6|13954.6|4
1647492020000|2022-03-17 04:40:20|13958.8|13956.8|13958.6|13956.6|13958.8|13956.8|13958.5|13956.5|0
1647492030000|2022-03-17 04:40:30|13957.8|13955.8|13961.2|13959.2|13962.1|13960.1|13957.7|13955.7|18
1647492040000|2022-03-17 04:40:40|13961.1|13959.1|13960.5|13958.5|13961.2|13959.2|13960.2|13958.2|3
1647492050000|2022-03-17 04:40:50|13960.3|13958.3|13959.5|13957.5|13960.3|13958.3|13959.1|13957.1|0
1647492060000|2022-03-17 04:41:00|13959.6|13957.6|13960.2|13958.2|13960.2|13958.2|13959.6|13957.6|0
1647492070000|2022-03-17 04:41:10|13960.1|13958.1|13960.2|13958.2|13960.2|13958.2|13959.8|13957.8|1
1647492090000|2022-03-17 04:41:30|13960.1|13958.1|13960.1|13958.1|13960.1|13958.1|13959.8|13957.8|2
1647492100000|2022-03-17 04:41:40|13960.2|13958.2|13960.5|13958.5|13961.6|13959.6|13959|13957|11
1647492110000|2022-03-17 04:41:50|13960.6|13958.6|13964.5|13962.5|13964.5|13962.5|13960.6|13958.6|7
1647492120000|2022-03-17 04:42:00|13964.6|13962.6|13964.3|13962.3|13966.2|13964.2|13963|13961|25
1647492130000|2022-03-17 04:42:10|13964.7|13962.7|13964.7|13962.7|13965.6|13963.6|13964.6|13962.6|11
1647492140000|2022-03-17 04:42:20|13964.8|13962.8|13962.8|13960.8|13965|13963|13961.7|13959.7|12
1647492150000|2022-03-17 04:42:30|13962.7|13960.7|13962.7|13960.7|13962.7|13960.7|13962.3|13960.3|1
1647492160000|2022-03-17 04:42:40|13962.6|13960.6|13964.2|13962.2|13964.2|13962.2|13962.6|13960.6|3
1647492170000|2022-03-17 04:42:50|13964.3|13962.3|13963|13961|13964.8|13962.8|13962.8|13960.8|8
1647492180000|2022-03-17 04:43:00|13963.2|13961.2|13964.5|13962.5|13964.8|13962.8|13963.1|13961.1|7
1647492190000|2022-03-17 04:43:10|13964.8|13962.8|13964.6|13962.6|13965|13963|13964|13962|4
1647492200000|2022-03-17 04:43:20|13964.2|13962.2|13964.8|13962.8|13966.1|13964.1|13964.2|13962.2|6
1647492210000|2022-03-17 04:43:30|13965.3|13963.3|13965.3|13963.3|13965.5|13963.5|13965|13963|2
1647492220000|2022-03-17 04:43:40|13965.2|13963.2|13964.5|13962.5|13965.2|13963.2|13964.1|13962.1|2
1647492230000|2022-03-17 04:43:50|13964.3|13962.3|13966.1|13964.1|13966.1|13964.1|13964.3|13962.3|6
1647492240000|2022-03-17 04:44:00|13966|13964|13966.2|13964.2|13966.2|13964.2|13965.7|13963.7|3
1647492250000|2022-03-17 04:44:10|13966.3|13964.3|13966.3|13964.3|13966.3|13964.3|13966|13964|3
1647492260000|2022-03-17 04:44:20|13966.5|13964.5|13967.6|13965.6|13968|13966|13966.5|13964.5|6
1647492270000|2022-03-17 04:44:30|13967.2|13965.2|13966.1|13964.1|13967.5|13965.5|13965.8|13963.8|8
1647492280000|2022-03-17 04:44:40|13966|13964|13965.6|13963.6|13966.3|13964.3|13965.6|13963.6|2
1647492290000|2022-03-17 04:44:50|13965.7|13963.7|13966.3|13964.3|13966.3|13964.3|13965.6|13963.6|4
1647492300000|2022-03-17 04:45:00|13966.2|13964.2|13967.1|13965.1|13967.3|13965.3|13966.1|13964.1|2
1647492310000|2022-03-17 04:45:10|13966.7|13964.7|13967|13965|13967.1|13965.1|13966.5|13964.5|2
1647492320000|2022-03-17 04:45:20|13966.8|13964.8|13965.2|13963.2|13967|13965|13965.2|13963.2|7
1647492330000|2022-03-17 04:45:30|13965.1|13963.1|13965.3|13963.3|13967.1|13965.1|13964.7|13962.7|17
1647492340000|2022-03-17 04:45:40|13965.2|13963.2|13966.1|13964.1|13966.2|13964.2|13965.1|13963.1|1
1647492350000|2022-03-17 04:45:50|13965.8|13963.8|13966.6|13964.6|13966.6|13964.6|13965.2|13963.2|6
1647492360000|2022-03-17 04:46:00|13966.8|13964.8|13966.3|13964.3|13966.8|13964.8|13966|13964|7
1647492370000|2022-03-17 04:46:10|13966.5|13964.5|13965.3|13963.3|13967.6|13965.6|13965.3|13963.3|3
1647492380000|2022-03-17 04:46:20|13965.6|13963.6|13965.1|13963.1|13965.6|13963.6|13964.7|13962.7|4
1647492390000|2022-03-17 04:46:30|13965|13963|13964.7|13962.7|13965.2|13963.2|13964.7|13962.7|3
1647492400000|2022-03-17 04:46:40|13964.5|13962.5|13964.5|13962.5|13964.6|13962.6|13964.1|13962.1|2
1647492410000|2022-03-17 04:46:50|13963.8|13961.8|13964.2|13962.2|13964.2|13962.2|13963.2|13961.2|7
1647492420000|2022-03-17 04:47:00|13964.1|13962.1|13964.3|13962.3|13965.6|13963.6|13964.1|13962.1|5
1647492430000|2022-03-17 04:47:10|13964.8|13962.8|13964.8|13962.8|13964.8|13962.8|13964.3|13962.3|6
1647492440000|2022-03-17 04:47:20|13964.7|13962.7|13963.8|13961.8|13964.7|13962.7|13963.3|13961.3|0
1647492450000|2022-03-17 04:47:30|13963.7|13961.7|13963.8|13961.8|13964.2|13962.2|13963.1|13961.1|3
1647492460000|2022-03-17 04:47:40|13964|13962|13961.8|13959.8|13964.1|13962.1|13961.8|13959.8|18
1647492470000|2022-03-17 04:47:50|13962.6|13960.6|13964.1|13962.1|13964.6|13962.6|13962.3|13960.3|12
1647492480000|2022-03-17 04:48:00|13964|13962|13964.5|13962.5|13964.5|13962.5|13964|13962|1
1647492490000|2022-03-17 04:48:10|13965.6|13963.6|13965.6|13963.6|13965.7|13963.7|13965.5|13963.5|5
1647492500000|2022-03-17 04:48:20|13965.7|13963.7|13964.5|13962.5|13965.7|13963.7|13964.5|13962.5|4
1647492510000|2022-03-17 04:48:30|13964.3|13962.3|13964.2|13962.2|13964.5|13962.5|13963.3|13961.3|7
1647492520000|2022-03-17 04:48:40|13964.1|13962.1|13964.3|13962.3|13964.3|13962.3|13963.8|13961.8|5
1647492530000|2022-03-17 04:48:50|13964.5|13962.5|13964.7|13962.7|13964.7|13962.7|13964.5|13962.5|8
1647492540000|2022-03-17 04:49:00|13964.6|13962.6|13964.5|13962.5|13964.8|13962.8|13964.3|13962.3|2
1647492550000|2022-03-17 04:49:10|13964.6|13962.6|13964.8|13962.8|13965.3|13963.3|13964.6|13962.6|3
1647492560000|2022-03-17 04:49:20|13965.1|13963.1|13964.6|13962.6|13965.5|13963.5|13964.5|13962.5|6
1647492570000|2022-03-17 04:49:30|13964.7|13962.7|13964.5|13962.5|13964.8|13962.8|13964.5|13962.5|1
1647492580000|2022-03-17 04:49:40|13964.3|13962.3|13964.8|13962.8|13964.8|13962.8|13964.1|13962.1|7
1647492590000|2022-03-17 04:49:50|13965|13963|13963.5|13961.5|13965.3|13963.3|13963.5|13961.5|5
1647492600000|2022-03-17 04:50:00|13963.6|13961.6|13964.1|13962.1|13964.1|13962.1|13963.5|13961.5|0
1647492610000|2022-03-17 04:50:10|13964.2|13962.2|13965.6|13963.6|13966.1|13964.1|13963.8|13961.8|8
1647492620000|2022-03-17 04:50:20|13965.7|13963.7|13965.1|13963.1|13966.5|13964.5|13964.6|13962.6|8
1647492630000|2022-03-17 04:50:30|13964.8|13962.8|13964.3|13962.3|13964.8|13962.8|13964.3|13962.3|2
1647492640000|2022-03-17 04:50:40|13964.5|13962.5|13965.3|13963.3|13966.7|13964.7|13964.5|13962.5|9
1647492650000|2022-03-17 04:50:50|13965.5|13963.5|13966|13964|13966.5|13964.5|13965.3|13963.3|2
1647492660000|2022-03-17 04:51:00|13965.8|13963.8|13967.7|13965.7|13968|13966|13965.8|13963.8|18
1647492670000|2022-03-17 04:51:10|13967.5|13965.5|13968.7|13966.7|13968.8|13966.8|13967.5|13965.5|3
1647492680000|2022-03-17 04:51:20|13968.8|13966.8|13969|13967|13969.2|13967.2|13968.5|13966.5|6
1647492690000|2022-03-17 04:51:30|13968.8|13966.8|13969.7|13967.7|13969.7|13967.7|13968.7|13966.7|9
1647492700000|2022-03-17 04:51:40|13969.8|13967.8|13973.2|13971.2|13973.3|13971.3|13969.7|13967.7|30
1647492710000|2022-03-17 04:51:50|13973.3|13971.3|13975.2|13973.2|13975.7|13973.7|13972.3|13970.3|27
1647492720000|2022-03-17 04:52:00|13975.3|13973.3|13972.6|13970.6|13975.6|13973.6|13972.1|13970.1|20
1647492730000|2022-03-17 04:52:10|13972.7|13970.7|13973.1|13971.1|13973.8|13971.8|13972.3|13970.3|10
1647492740000|2022-03-17 04:52:20|13973.2|13971.2|13974.3|13972.3|13974.3|13972.3|13972.6|13970.6|18
1647492750000|2022-03-17 04:52:30|13974.8|13972.8|13974.5|13972.5|13975.2|13973.2|13973.3|13971.3|23
1647492760000|2022-03-17 04:52:40|13975|13973|13974|13972|13976|13974|13973.8|13971.8|32
1647492770000|2022-03-17 04:52:50|13974.1|13972.1|13974.2|13972.2|13975.3|13973.3|13974.1|13972.1|12
1647492780000|2022-03-17 04:53:00|13974.1|13972.1|13974.6|13972.6|13975.7|13973.7|13974.1|13972.1|9
1647492790000|2022-03-17 04:53:10|13974.5|13972.5|13973.8|13971.8|13974.5|13972.5|13973.8|13971.8|7
1647492800000|2022-03-17 04:53:20|13974.1|13972.1|13973.8|13971.8|13974.1|13972.1|13972.8|13970.8|4
1647492810000|2022-03-17 04:53:30|13973.3|13971.3|13972.3|13970.3|13974|13972|13972.3|13970.3|1
1647492820000|2022-03-17 04:53:40|13972.5|13970.5|13971.8|13969.8|13972.7|13970.7|13971.8|13969.8|1
1647492830000|2022-03-17 04:53:50|13972|13970|13973.3|13971.3|13973.3|13971.3|13972|13970|5
1647492840000|2022-03-17 04:54:00|13973.2|13971.2|13974.3|13972.3|13974.7|13972.7|13973.2|13971.2|8
1647492850000|2022-03-17 04:54:10|13974.2|13972.2|13974.3|13972.3|13975.1|13973.1|13974.1|13972.1|7
1647492860000|2022-03-17 04:54:20|13974.5|13972.5|13976.5|13974.5|13976.6|13974.6|13974.5|13972.5|4
1647492870000|2022-03-17 04:54:30|13976.6|13974.6|13975.8|13973.8|13977|13975|13975.7|13973.7|4
1647492880000|2022-03-17 04:54:40|13976|13974|13976.8|13974.8|13977.3|13975.3|13976|13974|12
1647492890000|2022-03-17 04:54:50|13977.3|13975.3|13976|13974|13978.6|13976.6|13976|13974|16
1647492900000|2022-03-17 04:55:00|13975.6|13973.6|13977.5|13975.5|13977.5|13975.5|13975.6|13973.6|7
1647492910000|2022-03-17 04:55:10|13977.2|13975.2|13976.6|13974.6|13977.3|13975.3|13976.6|13974.6|1
1647492920000|2022-03-17 04:55:20|13975.5|13973.5|13977|13975|13977.8|13975.8|13975.5|13973.5|28
1647492930000|2022-03-17 04:55:30|13976.8|13974.8|13976.1|13974.1|13977.6|13975.6|13976.1|13974.1|9
1647492940000|2022-03-17 04:55:40|13976.5|13974.5|13976.8|13974.8|13977.5|13975.5|13976.5|13974.5|5
1647492950000|2022-03-17 04:55:50|13976.7|13974.7|13977.5|13975.5|13977.5|13975.5|13976|13974|12
1647492960000|2022-03-17 04:56:00|13977.2|13975.2|13977.8|13975.8|13978.7|13976.7|13977.2|13975.2|13
1647492970000|2022-03-17 04:56:10|13977.7|13975.7|13976.3|13974.3|13977.7|13975.7|13976.1|13974.1|9
1647492980000|2022-03-17 04:56:20|13976.5|13974.5|13974.8|13972.8|13977.1|13975.1|13974.6|13972.6|12
1647492990000|2022-03-17 04:56:30|13974.7|13972.7|13975.1|13973.1|13975.6|13973.6|13974.6|13972.6|3
1647493000000|2022-03-17 04:56:40|13975.2|13973.2|13975.8|13973.8|13975.8|13973.8|13975.1|13973.1|3
1647493010000|2022-03-17 04:56:50|13975.7|13973.7|13975.5|13973.5|13975.8|13973.8|13974.8|13972.8|2
1647493020000|2022-03-17 04:57:00|13976.3|13974.3|13975.6|13973.6|13976.3|13974.3|13975.2|13973.2|4
1647493030000|2022-03-17 04:57:10|13975.5|13973.5|13975.7|13973.7|13976.2|13974.2|13975.3|13973.3|0
1647493040000|2022-03-17 04:57:20|13975.8|13973.8|13977|13975|13977|13975|13975.7|13973.7|3
1647493050000|2022-03-17 04:57:30|13976.8|13974.8|13976.3|13974.3|13977|13975|13976.3|13974.3|8
1647493060000|2022-03-17 04:57:40|13976.2|13974.2|13973.8|13971.8|13976.2|13974.2|13973.8|13971.8|19
1647493070000|2022-03-17 04:57:50|13973.6|13971.6|13974.1|13972.1|13974.7|13972.7|13973.3|13971.3|19
1647493080000|2022-03-17 04:58:00|13974.2|13972.2|13973.7|13971.7|13974.2|13972.2|13973.7|13971.7|4
1647493090000|2022-03-17 04:58:10|13973.8|13971.8|13974.8|13972.8|13975.1|13973.1|13973.7|13971.7|18
1647493100000|2022-03-17 04:58:20|13975|13973|13974.6|13972.6|13975.1|13973.1|13974.6|13972.6|3
1647493110000|2022-03-17 04:58:30|13974.2|13972.2|13974.3|13972.3|13974.6|13972.6|13974.2|13972.2|0
1647493120000|2022-03-17 04:58:40|13974.5|13972.5|13974|13972|13974.7|13972.7|13973.8|13971.8|7
1647493130000|2022-03-17 04:58:50|13974.1|13972.1|13974.2|13972.2|13974.8|13972.8|13974.1|13972.1|5
1647493140000|2022-03-17 04:59:00|13974.3|13972.3|13972.7|13970.7|13974.3|13972.3|13972.7|13970.7|5
1647493150000|2022-03-17 04:59:10|13972.6|13970.6|13972.6|13970.6|13972.7|13970.7|13972.6|13970.6|4
1647493160000|2022-03-17 04:59:20|13972.5|13970.5|13972.5|13970.5|13972.7|13970.7|13972.2|13970.2|3
1647493170000|2022-03-17 04:59:30|13972.3|13970.3|13971.3|13969.3|13972.6|13970.6|13971.2|13969.2|5
1647493180000|2022-03-17 04:59:40|13971.2|13969.2|13970.6|13968.6|13971.6|13969.6|13970.6|13968.6|4
1647493190000|2022-03-17 04:59:50|13970.5|13968.5|13970.6|13968.6|13970.7|13968.7|13970.5|13968.5|0
1647493200000|2022-03-17 05:00:00|13970.8|13968.8|13970.2|13968.2|13972.5|13970.5|13970.2|13968.2|9
1647493210000|2022-03-17 05:00:10|13970.8|13968.8|13969.3|13967.3|13971.8|13969.8|13969.3|13967.3|12
1647493220000|2022-03-17 05:00:20|13969.2|13967.2|13968.2|13966.2|13969.2|13967.2|13967.1|13965.1|22
1647493230000|2022-03-17 05:00:30|13969.2|13967.2|13971.1|13969.1|13971.6|13969.6|13969|13967|23
1647493240000|2022-03-17 05:00:40|13971|13969|13974|13972|13974.2|13972.2|13970.8|13968.8|10
1647493250000|2022-03-17 05:00:50|13973.8|13971.8|13973.6|13971.6|13974.1|13972.1|13973.1|13971.1|10
1647493260000|2022-03-17 05:01:00|13973.7|13971.7|13973.1|13971.1|13974.3|13972.3|13972.7|13970.7|4
1647493270000|2022-03-17 05:01:10|13973.2|13971.2|13974|13972|13974|13972|13972.5|13970.5|2
1647493280000|2022-03-17 05:01:20|13974.2|13972.2|13972.5|13970.5|13975|13973|13972.3|13970.3|15
1647493290000|2022-03-17 05:01:30|13972.3|13970.3|13968.2|13966.2|13972.5|13970.5|13967.7|13965.7|8
1647493300000|2022-03-17 05:01:40|13967.8|13965.8|13969.1|13967.1|13969.6|13967.6|13967.5|13965.5|10
1647493310000|2022-03-17 05:01:50|13969|13967|13965.6|13963.6|13969|13967|13964.7|13962.7|32
1647493320000|2022-03-17 05:02:00|13965.5|13963.5|13967.8|13965.8|13967.8|13965.8|13965.1|13963.1|7
1647493330000|2022-03-17 05:02:10|13968|13966|13967.2|13965.2|13968.6|13966.6|13966.8|13964.8|3
1647493340000|2022-03-17 05:02:20|13966.8|13964.8|13967.2|13965.2|13967.2|13965.2|13965.8|13963.8|5
1647493350000|2022-03-17 05:02:30|13967.1|13965.1|13965.3|13963.3|13967.1|13965.1|13964.8|13962.8|2
1647493360000|2022-03-17 05:02:40|13965.2|13963.2|13964|13962|13965.3|13963.3|13962.8|13960.8|14
1647493370000|2022-03-17 05:02:50|13964.1|13962.1|13962.8|13960.8|13964.1|13962.1|13962.8|13960.8|3
1647493380000|2022-03-17 05:03:00|13962.7|13960.7|13965.2|13963.2|13965.3|13963.3|13961.8|13959.8|9
1647493390000|2022-03-17 05:03:10|13965.1|13963.1|13964.2|13962.2|13965.2|13963.2|13964|13962|1
1647493400000|2022-03-17 05:03:20|13964.3|13962.3|13965.1|13963.1|13966.5|13964.5|13964.3|13962.3|4
1647493410000|2022-03-17 05:03:30|13965|13963|13965|13963|13965.5|13963.5|13964.5|13962.5|3
1647493420000|2022-03-17 05:03:40|13964.8|13962.8|13961|13959|13964.8|13962.8|13960.8|13958.8|7
1647493430000|2022-03-17 05:03:50|13960|13958|13956.3|13954.3|13960.3|13958.3|13956.3|13954.3|34
1647493440000|2022-03-17 05:04:00|13956.5|13954.5|13957.5|13955.5|13958.3|13956.3|13956.1|13954.1|23
1647493450000|2022-03-17 05:04:10|13957.7|13955.7|13959.7|13957.7|13959.7|13957.7|13957.5|13955.5|9
1647493460000|2022-03-17 05:04:20|13959.8|13957.8|13960|13958|13960.3|13958.3|13959.2|13957.2|2
1647493470000|2022-03-17 05:04:30|13960.1|13958.1|13962.1|13960.1|13962.1|13960.1|13960|13958|21
1647493480000|2022-03-17 05:04:40|13962|13960|13963.6|13961.6|13964.1|13962.1|13962|13960|10
1647493490000|2022-03-17 05:04:50|13963.7|13961.7|13961.2|13959.2|13964|13962|13961.2|13959.2|10
1647493500000|2022-03-17 05:05:00|13961.3|13959.3|13963.6|13961.6|13964|13962|13961.3|13959.3|6
1647493510000|2022-03-17 05:05:10|13963.7|13961.7|13962.8|13960.8|13963.7|13961.7|13962|13960|4
1647493520000|2022-03-17 05:05:20|13963|13961|13963.2|13961.2|13963.8|13961.8|13962.5|13960.5|7
1647493530000|2022-03-17 05:05:30|13963|13961|13964.6|13962.6|13964.6|13962.6|13961.5|13959.5|20
1647493540000|2022-03-17 05:05:40|13964.5|13962.5|13963|13961|13964.7|13962.7|13963|13961|0
1647493550000|2022-03-17 05:05:50|13962.8|13960.8|13963.2|13961.2|13963.6|13961.6|13962.6|13960.6|0
1647493560000|2022-03-17 05:06:00|13963.3|13961.3|13963.1|13961.1|13963.7|13961.7|13963.1|13961.1|0
1647493570000|2022-03-17 05:06:10|13963.3|13961.3|13963.7|13961.7|13964.8|13962.8|13963.3|13961.3|3
1647493580000|2022-03-17 05:06:20|13963.6|13961.6|13963.6|13961.6|13964.1|13962.1|13962.6|13960.6|2
1647493590000|2022-03-17 05:06:30|13963.7|13961.7|13963.8|13961.8|13964.3|13962.3|13963|13961|2
1647493600000|2022-03-17 05:06:40|13963.7|13961.7|13964.1|13962.1|13964.5|13962.5|13963|13961|7
1647493610000|2022-03-17 05:06:50|13964|13962|13963.3|13961.3|13964|13962|13962.8|13960.8|1
1647493620000|2022-03-17 05:07:00|13963.2|13961.2|13963.6|13961.6|13963.7|13961.7|13962.7|13960.7|1
1647493630000|2022-03-17 05:07:10|13964.3|13962.3|13964.2|13962.2|13964.7|13962.7|13963.8|13961.8|5
1647493640000|2022-03-17 05:07:20|13964.3|13962.3|13964.3|13962.3|13964.6|13962.6|13963.6|13961.6|10
1647493650000|2022-03-17 05:07:30|13964.5|13962.5|13963|13961|13965.5|13963.5|13962.8|13960.8|10
1647493660000|2022-03-17 05:07:40|13963.3|13961.3|13964.2|13962.2|13965.6|13963.6|13963.3|13961.3|1
1647493670000|2022-03-17 05:07:50|13964.3|13962.3|13962.8|13960.8|13965|13963|13962.8|13960.8|3
1647493680000|2022-03-17 05:08:00|13963|13961|13963.6|13961.6|13963.6|13961.6|13961.3|13959.3|22
1647493690000|2022-03-17 05:08:10|13963.5|13961.5|13964.3|13962.3|13964.3|13962.3|13963.5|13961.5|1
1647493700000|2022-03-17 05:08:20|13964.2|13962.2|13964.3|13962.3|13965.1|13963.1|13964.1|13962.1|4
1647493710000|2022-03-17 05:08:30|13964.5|13962.5|13963.8|13961.8|13964.6|13962.6|13963.7|13961.7|3
1647493720000|2022-03-17 05:08:40|13964|13962|13962.3|13960.3|13964.5|13962.5|13962.1|13960.1|6
1647493730000|2022-03-17 05:08:50|13963.3|13961.3|13962.8|13960.8|13963.3|13961.3|13962.6|13960.6|4
1647493740000|2022-03-17 05:09:00|13962.7|13960.7|13962|13960|13963.1|13961.1|13961.7|13959.7|9
1647493750000|2022-03-17 05:09:10|13961.8|13959.8|13959.7|13957.7|13962|13960|13959.1|13957.1|7
1647493760000|2022-03-17 05:09:20|13959.6|13957.6|13959|13957|13959.7|13957.7|13957.7|13955.7|14
1647493770000|2022-03-17 05:09:30|13958.8|13956.8|13958|13956|13958.8|13956.8|13957.8|13955.8|6
1647493780000|2022-03-17 05:09:40|13957.8|13955.8|13957.2|13955.2|13958.3|13956.3|13957.2|13955.2|13
1647493790000|2022-03-17 05:09:50|13957.3|13955.3|13961.1|13959.1|13961.7|13959.7|13956.3|13954.3|31
1647493800000|2022-03-17 05:10:00|13961|13959|13962.1|13960.1|13963.5|13961.5|13961|13959|11
1647493810000|2022-03-17 05:10:10|13962|13960|13960.8|13958.8|13962|13960|13959.7|13957.7|6
1647493820000|2022-03-17 05:10:20|13961.1|13959.1|13959.1|13957.1|13961.7|13959.7|13959.1|13957.1|5
1647493830000|2022-03-17 05:10:30|13959.3|13957.3|13958.6|13956.6|13959.6|13957.6|13958|13956|3
1647493840000|2022-03-17 05:10:40|13957.6|13955.6|13958.8|13956.8|13958.8|13956.8|13957.6|13955.6|10
1647493850000|2022-03-17 05:10:50|13959|13957|13959.3|13957.3|13959.5|13957.5|13958.5|13956.5|2
1647493860000|2022-03-17 05:11:00|13959.5|13957.5|13958.8|13956.8|13959.7|13957.7|13958.5|13956.5|7
1647493870000|2022-03-17 05:11:10|13959.3|13957.3|13960.6|13958.6|13960.6|13958.6|13959.2|13957.2|3
1647493880000|2022-03-17 05:11:20|13960.7|13958.7|13959|13957|13960.7|13958.7|13959|13957|5
1647493890000|2022-03-17 05:11:30|13959.1|13957.1|13960.5|13958.5|13960.6|13958.6|13959|13957|0
1647493900000|2022-03-17 05:11:40|13960.3|13958.3|13960.7|13958.7|13960.8|13958.8|13959.7|13957.7|8
1647493910000|2022-03-17 05:11:50|13960.6|13958.6|13961.6|13959.6|13961.7|13959.7|13960.3|13958.3|12
1647493920000|2022-03-17 05:12:00|13961.5|13959.5|13959|13957|13961.5|13959.5|13959|13957|3
1647493930000|2022-03-17 05:12:10|13959.5|13957.5|13958.6|13956.6|13959.5|13957.5|13958.5|13956.5|7
1647493940000|2022-03-17 05:12:20|13958.8|13956.8|13960.2|13958.2|13960.2|13958.2|13958.8|13956.8|5
1647493950000|2022-03-17 05:12:30|13960.1|13958.1|13960.6|13958.6|13960.6|13958.6|13959.2|13957.2|0
1647493960000|2022-03-17 05:12:40|13960.7|13958.7|13962|13960|13962.7|13960.7|13960.6|13958.6|15
1647493970000|2022-03-17 05:12:50|13962.1|13960.1|13961.7|13959.7|13962.1|13960.1|13961.3|13959.3|2
1647493980000|2022-03-17 05:13:00|13961.8|13959.8|13964.1|13962.1|13964.1|13962.1|13961.7|13959.7|12
1647493990000|2022-03-17 05:13:10|13964.2|13962.2|13967.7|13965.7|13969.2|13967.2|13964.2|13962.2|33
1647494000000|2022-03-17 05:13:20|13968.1|13966.1|13967.8|13965.8|13969.3|13967.3|13967.7|13965.7|13
1647494010000|2022-03-17 05:13:30|13968|13966|13969.1|13967.1|13969.6|13967.6|13967.8|13965.8|7
1647494020000|2022-03-17 05:13:40|13968.8|13966.8|13969.5|13967.5|13969.5|13967.5|13967.7|13965.7|6
1647494030000|2022-03-17 05:13:50|13969.8|13967.8|13970.2|13968.2|13970.8|13968.8|13969.1|13967.1|5
1647494040000|2022-03-17 05:14:00|13970.1|13968.1|13971|13969|13971.1|13969.1|13969.8|13967.8|0
1647494050000|2022-03-17 05:14:10|13971.1|13969.1|13977.5|13975.5|13977.5|13975.5|13971|13969|60
1647494060000|2022-03-17 05:14:20|13977.6|13975.6|13982.3|13980.3|13983|13981|13977.6|13975.6|86
1647494070000|2022-03-17 05:14:30|13982.2|13980.2|13983.5|13981.5|13990|13988|13982.2|13980.2|111
1647494080000|2022-03-17 05:14:40|13983.6|13981.6|13983.8|13981.8|13985.2|13983.2|13983.6|13981.6|20
1647494090000|2022-03-17 05:14:50|13983.1|13981.1|13982|13980|13983.6|13981.6|13980.3|13978.3|26
1647494100000|2022-03-17 05:15:00|13981.8|13979.8|13980.7|13978.7|13982|13980|13978.8|13976.8|23
1647494110000|2022-03-17 05:15:10|13980.8|13978.8|13976.5|13974.5|13981.2|13979.2|13976.5|13974.5|12
1647494120000|2022-03-17 05:15:20|13976.1|13974.1|13974|13972|13976.1|13974.1|13971.3|13969.3|26
1647494130000|2022-03-17 05:15:30|13974.1|13972.1|13974.2|13972.2|13975.8|13973.8|13973.8|13971.8|11
1647494140000|2022-03-17 05:15:40|13974.1|13972.1|13972.1|13970.1|13974.2|13972.2|13971.7|13969.7|9
1647494150000|2022-03-17 05:15:50|13972|13970|13972.2|13970.2|13972.3|13970.3|13970.6|13968.6|12
1647494160000|2022-03-17 05:16:00|13972.1|13970.1|13973.2|13971.2|13973.3|13971.3|13971.6|13969.6|3
1647494170000|2022-03-17 05:16:10|13972.2|13970.2|13972.2|13970.2|13972.5|13970.5|13971.8|13969.8|7
1647494180000|2022-03-17 05:16:20|13972.3|13970.3|13972.6|13970.6|13972.7|13970.7|13972.1|13970.1|7
1647494190000|2022-03-17 05:16:30|13973.1|13971.1|13972.5|13970.5|13973.1|13971.1|13971.8|13969.8|6
1647494200000|2022-03-17 05:16:40|13972.3|13970.3|13973.1|13971.1|13973.2|13971.2|13972.1|13970.1|0
1647494210000|2022-03-17 05:16:50|13973|13971|13972.1|13970.1|13973.1|13971.1|13971.7|13969.7|4
1647494220000|2022-03-17 05:17:00|13972.2|13970.2|13972.8|13970.8|13972.8|13970.8|13972.2|13970.2|0
1647494230000|2022-03-17 05:17:10|13972.5|13970.5|13972|13970|13972.6|13970.6|13970.8|13968.8|11
1647494240000|2022-03-17 05:17:20|13972.1|13970.1|13974.5|13972.5|13975.5|13973.5|13971.5|13969.5|27
1647494250000|2022-03-17 05:17:30|13974.3|13972.3|13972|13970|13974.3|13972.3|13971.6|13969.6|23
1647494260000|2022-03-17 05:17:40|13972.2|13970.2|13973.3|13971.3|13973.6|13971.6|13972.2|13970.2|4
1647494270000|2022-03-17 05:17:50|13973.5|13971.5|13977.6|13975.6|13978|13976|13973.3|13971.3|20
1647494280000|2022-03-17 05:18:00|13977.2|13975.2|13978|13976|13980.5|13978.5|13976.3|13974.3|16
1647494290000|2022-03-17 05:18:10|13978.1|13976.1|13978.1|13976.1|13979.2|13977.2|13978|13976|6
1647494300000|2022-03-17 05:18:20|13978.2|13976.2|13977.7|13975.7|13978.3|13976.3|13977.7|13975.7|2
1647494310000|2022-03-17 05:18:30|13977.8|13975.8|13977.6|13975.6|13979.3|13977.3|13977.6|13975.6|18
1647494320000|2022-03-17 05:18:40|13977.5|13975.5|13977.8|13975.8|13978.7|13976.7|13977.3|13975.3|6
1647494330000|2022-03-17 05:18:50|13977.7|13975.7|13978.6|13976.6|13979.7|13977.7|13977.5|13975.5|13
1647494340000|2022-03-17 05:19:00|13978.7|13976.7|13977.7|13975.7|13979.1|13977.1|13977.2|13975.2|10
1647494350000|2022-03-17 05:19:10|13977.8|13975.8|13979.6|13977.6|13979.7|13977.7|13977.8|13975.8|4
1647494360000|2022-03-17 05:19:20|13979.5|13977.5|13979.6|13977.6|13981.3|13979.3|13979.1|13977.1|5
1647494370000|2022-03-17 05:19:30|13979.8|13977.8|13979.3|13977.3|13980|13978|13978.5|13976.5|1
1647494380000|2022-03-17 05:19:40|13979.5|13977.5|13979.2|13977.2|13980.1|13978.1|13978.7|13976.7|4
1647494390000|2022-03-17 05:19:50|13979.3|13977.3|13979|13977|13980.2|13978.2|13978.8|13976.8|10
1647494400000|2022-03-17 05:20:00|13979.2|13977.2|13980.5|13978.5|13980.5|13978.5|13978.7|13976.7|18
1647494410000|2022-03-17 05:20:10|13980.3|13978.3|13984.2|13982.2|13984.2|13982.2|13980.3|13978.3|19
1647494420000|2022-03-17 05:20:20|13984.1|13982.1|13982.3|13980.3|13985|13983|13982.3|13980.3|10
1647494430000|2022-03-17 05:20:30|13982.7|13980.7|13984.3|13982.3|13984.6|13982.6|13982.7|13980.7|12
1647494440000|2022-03-17 05:20:40|13984.1|13982.1|13983.6|13981.6|13985|13983|13983.5|13981.5|5
1647494450000|2022-03-17 05:20:50|13984|13982|13981.1|13979.1|13984|13982|13980.3|13978.3|14
1647494460000|2022-03-17 05:21:00|13981|13979|13978.7|13976.7|13981|13979|13978|13976|10
1647494470000|2022-03-17 05:21:10|13978.6|13976.6|13978.3|13976.3|13978.8|13976.8|13977.6|13975.6|4
1647494480000|2022-03-17 05:21:20|13978.2|13976.2|13977.6|13975.6|13978.5|13976.5|13977.5|13975.5|6
1647494490000|2022-03-17 05:21:30|13977.5|13975.5|13975.3|13973.3|13977.5|13975.5|13975|13973|8
1647494500000|2022-03-17 05:21:40|13975|13973|13974.8|13972.8|13975.1|13973.1|13974.5|13972.5|2
1647494510000|2022-03-17 05:21:50|13975|13973|13974.5|13972.5|13975.6|13973.6|13972.8|13970.8|8
1647494520000|2022-03-17 05:22:00|13974.6|13972.6|13974.3|13972.3|13975.3|13973.3|13974.2|13972.2|2
1647494530000|2022-03-17 05:22:10|13974.5|13972.5|13973.7|13971.7|13974.7|13972.7|13973.6|13971.6|6
1647494540000|2022-03-17 05:22:20|13974.2|13972.2|13973.6|13971.6|13974.2|13972.2|13973.2|13971.2|5
1647494550000|2022-03-17 05:22:30|13973.1|13971.1|13971.1|13969.1|13973.1|13971.1|13971|13969|18
1647494560000|2022-03-17 05:22:40|13971|13969|13970.8|13968.8|13971.2|13969.2|13970.1|13968.1|9
1647494570000|2022-03-17 05:22:50|13970.7|13968.7|13971.1|13969.1|13971.6|13969.6|13969.8|13967.8|8
1647494580000|2022-03-17 05:23:00|13971|13969|13974.1|13972.1|13974.2|13972.2|13971|13969|10
1647494590000|2022-03-17 05:23:10|13974.2|13972.2|13973.8|13971.8|13974.2|13972.2|13973.8|13971.8|1
1647494600000|2022-03-17 05:23:20|13974|13972|13975.5|13973.5|13976.7|13974.7|13973.8|13971.8|7
1647494610000|2022-03-17 05:23:30|13975.6|13973.6|13972.3|13970.3|13975.8|13973.8|13972.1|13970.1|8
1647494620000|2022-03-17 05:23:40|13972.2|13970.2|13963.5|13961.5|13972.2|13970.2|13963.5|13961.5|46
1647494630000|2022-03-17 05:23:50|13963.3|13961.3|13964.7|13962.7|13965|13963|13963.3|13961.3|4
1647494640000|2022-03-17 05:24:00|13964.2|13962.2|13964.6|13962.6|13965.7|13963.7|13963.8|13961.8|5
1647494650000|2022-03-17 05:24:10|13964.2|13962.2|13962|13960|13965.2|13963.2|13961.5|13959.5|19
1647494660000|2022-03-17 05:24:20|13962.1|13960.1|13962.3|13960.3|13963.3|13961.3|13961.6|13959.6|3
1647494670000|2022-03-17 05:24:30|13962.5|13960.5|13960.3|13958.3|13963.2|13961.2|13960.2|13958.2|17
1647494680000|2022-03-17 05:24:40|13960.5|13958.5|13965.2|13963.2|13965.3|13963.3|13960.3|13958.3|20
1647494690000|2022-03-17 05:24:50|13965.8|13963.8|13966.2|13964.2|13966.5|13964.5|13964|13962|12
1647494700000|2022-03-17 05:25:00|13966.1|13964.1|13963.7|13961.7|13966.1|13964.1|13963.3|13961.3|11
1647494710000|2022-03-17 05:25:10|13963.8|13961.8|13962.5|13960.5|13964.2|13962.2|13962.1|13960.1|11
1647494720000|2022-03-17 05:25:20|13962.3|13960.3|13960.1|13958.1|13962.3|13960.3|13959.8|13957.8|14
1647494730000|2022-03-17 05:25:30|13960.3|13958.3|13960.8|13958.8|13961.3|13959.3|13960.1|13958.1|6
1647494740000|2022-03-17 05:25:40|13960.7|13958.7|13962.1|13960.1|13962.5|13960.5|13960.3|13958.3|3
1647494750000|2022-03-17 05:25:50|13962|13960|13960.7|13958.7|13962|13960|13960.3|13958.3|4
1647494760000|2022-03-17 05:26:00|13960.8|13958.8|13960.8|13958.8|13962.2|13960.2|13960.3|13958.3|11
1647494770000|2022-03-17 05:26:10|13961|13959|13957.7|13955.7|13961.2|13959.2|13957.7|13955.7|21
1647494780000|2022-03-17 05:26:20|13958.1|13956.1|13959.7|13957.7|13960.5|13958.5|13958|13956|7
1647494790000|2022-03-17 05:26:30|13959.6|13957.6|13959|13957|13959.8|13957.8|13958.8|13956.8|3
1647494800000|2022-03-17 05:26:40|13958.8|13956.8|13959.7|13957.7|13960.5|13958.5|13958.8|13956.8|7
1647494810000|2022-03-17 05:26:50|13959.1|13957.1|13960.5|13958.5|13960.5|13958.5|13959.1|13957.1|6
1647494820000|2022-03-17 05:27:00|13960.6|13958.6|13960.5|13958.5|13961.2|13959.2|13960.1|13958.1|15
1647494830000|2022-03-17 05:27:10|13960.6|13958.6|13960.5|13958.5|13960.7|13958.7|13960.3|13958.3|5
1647494840000|2022-03-17 05:27:20|13961.6|13959.6|13962.2|13960.2|13963.2|13961.2|13961.6|13959.6|17
1647494850000|2022-03-17 05:27:30|13962.3|13960.3|13960.7|13958.7|13962.7|13960.7|13960.7|13958.7|8
1647494860000|2022-03-17 05:27:40|13960.6|13958.6|13962.7|13960.7|13963.8|13961.8|13960.5|13958.5|18
1647494870000|2022-03-17 05:27:50|13962.6|13960.6|13963.5|13961.5|13963.5|13961.5|13961.8|13959.8|5
1647494880000|2022-03-17 05:28:00|13963.6|13961.6|13964.2|13962.2|13964.8|13962.8|13963.5|13961.5|4
1647494890000|2022-03-17 05:28:10|13964.7|13962.7|13965.1|13963.1|13965.1|13963.1|13964.2|13962.2|2
1647494900000|2022-03-17 05:28:20|13965.2|13963.2|13963.6|13961.6|13965.2|13963.2|13963.6|13961.6|7
1647494910000|2022-03-17 05:28:30|13963.7|13961.7|13964.3|13962.3|13964.6|13962.6|13963.2|13961.2|2
1647494920000|2022-03-17 05:28:40|13964.2|13962.2|13962|13960|13964.3|13962.3|13962|13960|2
1647494930000|2022-03-17 05:28:50|13962.1|13960.1|13960.8|13958.8|13962.1|13960.1|13960.7|13958.7|3
1647494940000|2022-03-17 05:29:00|13961|13959|13963.3|13961.3|13963.3|13961.3|13960.6|13958.6|10
1647494950000|2022-03-17 05:29:10|13963.8|13961.8|13962|13960|13963.8|13961.8|13961.8|13959.8|0
1647494960000|2022-03-17 05:29:20|13961.8|13959.8|13962.2|13960.2|13962.2|13960.2|13961.6|13959.6|1
1647494970000|2022-03-17 05:29:30|13962.5|13960.5|13962.3|13960.3|13963|13961|13962|13960|9
1647494980000|2022-03-17 05:29:40|13962.5|13960.5|13962.8|13960.8|13964.6|13962.6|13962.5|13960.5|4
1647494990000|2022-03-17 05:29:50|13962.7|13960.7|13963.2|13961.2|13963.7|13961.7|13962.7|13960.7|1
1647495000000|2022-03-17 05:30:00|13963.3|13961.3|13964.2|13962.2|13964.2|13962.2|13963.1|13961.1|2
1647495010000|2022-03-17 05:30:10|13964.8|13962.8|13963.8|13961.8|13965.2|13963.2|13963.3|13961.3|5
1647495020000|2022-03-17 05:30:20|13963.7|13961.7|13963.6|13961.6|13963.7|13961.7|13962|13960|9
1647495030000|2022-03-17 05:30:30|13963.7|13961.7|13963.7|13961.7|13965.2|13963.2|13963.6|13961.6|20
1647495040000|2022-03-17 05:30:40|13963.6|13961.6|13964.1|13962.1|13964.2|13962.2|13961.6|13959.6|5
1647495050000|2022-03-17 05:30:50|13963.8|13961.8|13965.8|13963.8|13966.1|13964.1|13963.8|13961.8|6
1647495060000|2022-03-17 05:31:00|13966|13964|13966.5|13964.5|13967|13965|13966|13964|8
1647495070000|2022-03-17 05:31:10|13966.6|13964.6|13968.8|13966.8|13971.6|13969.6|13966.6|13964.6|35
1647495080000|2022-03-17 05:31:20|13968.5|13966.5|13969|13967|13969|13967|13967|13965|14
1647495090000|2022-03-17 05:31:30|13969.1|13967.1|13972.1|13970.1|13972.1|13970.1|13968.6|13966.6|16
1647495100000|2022-03-17 05:31:40|13969.7|13967.7|13970.3|13968.3|13970.5|13968.5|13969.6|13967.6|13
1647495110000|2022-03-17 05:31:50|13969.8|13967.8|13969.2|13967.2|13970|13968|13968.5|13966.5|3
1647495120000|2022-03-17 05:32:00|13969.1|13967.1|13968.2|13966.2|13969.2|13967.2|13968.2|13966.2|1
1647495130000|2022-03-17 05:32:10|13968.1|13966.1|13966.2|13964.2|13968.1|13966.1|13965.3|13963.3|15
1647495140000|2022-03-17 05:32:20|13966.3|13964.3|13965.1|13963.1|13966.8|13964.8|13964.7|13962.7|9
1647495150000|2022-03-17 05:32:30|13964.7|13962.7|13966.1|13964.1|13966.1|13964.1|13964.7|13962.7|6
1647495160000|2022-03-17 05:32:40|13966.5|13964.5|13962.5|13960.5|13966.5|13964.5|13962.5|13960.5|9
1647495170000|2022-03-17 05:32:50|13962.6|13960.6|13961.5|13959.5|13963.5|13961.5|13961.1|13959.1|8
1647495180000|2022-03-17 05:33:00|13961.6|13959.6|13961.5|13959.5|13961.8|13959.8|13961.3|13959.3|1
1647495190000|2022-03-17 05:33:10|13961.7|13959.7|13961.2|13959.2|13961.7|13959.7|13961.2|13959.2|4
1647495200000|2022-03-17 05:33:20|13961|13959|13961.7|13959.7|13962.2|13960.2|13961|13959|2
1647495210000|2022-03-17 05:33:30|13961.6|13959.6|13963|13961|13963.2|13961.2|13960.8|13958.8|2
1647495220000|2022-03-17 05:33:40|13962.5|13960.5|13965.5|13963.5|13966|13964|13962.5|13960.5|17
1647495230000|2022-03-17 05:33:50|13965.3|13963.3|13964.3|13962.3|13965.6|13963.6|13963.8|13961.8|2
1647495240000|2022-03-17 05:34:00|13964.2|13962.2|13963.8|13961.8|13964.2|13962.2|13963.8|13961.8|0
1647495250000|2022-03-17 05:34:10|13963.7|13961.7|13966.8|13964.8|13966.8|13964.8|13963.6|13961.6|11
1647495260000|2022-03-17 05:34:20|13966.7|13964.7|13966.2|13964.2|13966.8|13964.8|13965.8|13963.8|3
1647495270000|2022-03-17 05:34:30|13966.1|13964.1|13966.1|13964.1|13966.2|13964.2|13964.6|13962.6|3
1647495280000|2022-03-17 05:34:40|13965.7|13963.7|13965|13963|13966.6|13964.6|13964.8|13962.8|4
1647495290000|2022-03-17 05:34:50|13965.1|13963.1|13964.8|13962.8|13965.5|13963.5|13964.7|13962.7|1
1647495300000|2022-03-17 05:35:00|13964.7|13962.7|13961.7|13959.7|13964.7|13962.7|13961.2|13959.2|12
1647495310000|2022-03-17 05:35:10|13961.6|13959.6|13961.3|13959.3|13962.2|13960.2|13961.1|13959.1|3
1647495320000|2022-03-17 05:35:20|13961.2|13959.2|13958.5|13956.5|13961.5|13959.5|13958.1|13956.1|13
1647495330000|2022-03-17 05:35:30|13958.3|13956.3|13959.3|13957.3|13960.3|13958.3|13958|13956|11
1647495340000|2022-03-17 05:35:40|13959.5|13957.5|13961.2|13959.2|13961.2|13959.2|13959.5|13957.5|2
1647495350000|2022-03-17 05:35:50|13960.3|13958.3|13959.6|13957.6|13960.3|13958.3|13959.1|13957.1|5
1647495360000|2022-03-17 05:36:00|13960|13958|13960.6|13958.6|13961.3|13959.3|13959|13957|6
1647495370000|2022-03-17 05:36:10|13960.5|13958.5|13959.3|13957.3|13960.6|13958.6|13958.7|13956.7|4
1647495380000|2022-03-17 05:36:20|13959.2|13957.2|13960|13958|13960.5|13958.5|13959.1|13957.1|4
1647495390000|2022-03-17 05:36:30|13959.8|13957.8|13959.6|13957.6|13960.1|13958.1|13959.3|13957.3|4
1647495400000|2022-03-17 05:36:40|13960|13958|13960|13958|13960|13958|13960|13958|1
1647495410000|2022-03-17 05:36:50|13959.8|13957.8|13962.5|13960.5|13962.6|13960.6|13959.8|13957.8|1
1647495420000|2022-03-17 05:37:00|13962.6|13960.6|13963.5|13961.5|13963.5|13961.5|13962.2|13960.2|3
1647495430000|2022-03-17 05:37:10|13963.6|13961.6|13964.7|13962.7|13964.8|13962.8|13962.6|13960.6|4
1647495440000|2022-03-17 05:37:20|13964.6|13962.6|13964.5|13962.5|13965.2|13963.2|13963.8|13961.8|6
1647495450000|2022-03-17 05:37:30|13964.6|13962.6|13964.6|13962.6|13965|13963|13964.2|13962.2|0
1647495460000|2022-03-17 05:37:40|13964.5|13962.5|13964.2|13962.2|13964.5|13962.5|13963.7|13961.7|2
1647495470000|2022-03-17 05:37:50|13964.1|13962.1|13965.1|13963.1|13965.1|13963.1|13964.1|13962.1|2
1647495480000|2022-03-17 05:38:00|13965|13963|13965|13963|13965.1|13963.1|13964|13962|7
1647495490000|2022-03-17 05:38:10|13965.1|13963.1|13964.2|13962.2|13965.8|13963.8|13964.2|13962.2|6
1647495500000|2022-03-17 05:38:20|13964.3|13962.3|13964.3|13962.3|13965|13963|13964.2|13962.2|9
1647495510000|2022-03-17 05:38:30|13964.2|13962.2|13964.5|13962.5|13964.5|13962.5|13963.5|13961.5|1
1647495520000|2022-03-17 05:38:40|13964.3|13962.3|13964.8|13962.8|13965|13963|13963.8|13961.8|2
1647495530000|2022-03-17 05:38:50|13964.7|13962.7|13964.2|13962.2|13965|13963|13964.1|13962.1|0
1647495540000|2022-03-17 05:39:00|13964.3|13962.3|13964.7|13962.7|13965|13963|13964.1|13962.1|0
1647495550000|2022-03-17 05:39:10|13964.6|13962.6|13966.8|13964.8|13967.2|13965.2|13964.6|13962.6|6
1647495560000|2022-03-17 05:39:20|13966.7|13964.7|13966.2|13964.2|13967.8|13965.8|13966.2|13964.2|8
1647495570000|2022-03-17 05:39:30|13965.7|13963.7|13966|13964|13966.7|13964.7|13965.7|13963.7|1
1647495580000|2022-03-17 05:39:40|13966.1|13964.1|13967.1|13965.1|13967.1|13965.1|13966.1|13964.1|2
1647495590000|2022-03-17 05:39:50|13967.2|13965.2|13967.7|13965.7|13969.7|13967.7|13967.2|13965.2|3
1647495600000|2022-03-17 05:40:00|13967.8|13965.8|13965.2|13963.2|13967.8|13965.8|13964.8|13962.8|4
1647495610000|2022-03-17 05:40:10|13965.1|13963.1|13964.8|13962.8|13965.5|13963.5|13962.6|13960.6|8
1647495620000|2022-03-17 05:40:20|13965.2|13963.2|13962.1|13960.1|13965.5|13963.5|13962.1|13960.1|3
1647495630000|2022-03-17 05:40:30|13961.6|13959.6|13962.2|13960.2|13962.3|13960.3|13961.2|13959.2|3
1647495640000|2022-03-17 05:40:40|13962.1|13960.1|13961.8|13959.8|13962.3|13960.3|13961.2|13959.2|4
1647495650000|2022-03-17 05:40:50|13962|13960|13960.3|13958.3|13962.6|13960.6|13960.3|13958.3|9
1647495660000|2022-03-17 05:41:00|13960.5|13958.5|13963.2|13961.2|13964.2|13962.2|13960.5|13958.5|5
1647495670000|2022-03-17 05:41:10|13963.3|13961.3|13962.1|13960.1|13963.7|13961.7|13962.1|13960.1|5
1647495680000|2022-03-17 05:41:20|13962|13960|13962.6|13960.6|13963.6|13961.6|13962|13960|5
1647495690000|2022-03-17 05:41:30|13962.7|13960.7|13962.2|13960.2|13963.5|13961.5|13962.2|13960.2|5
1647495700000|2022-03-17 05:41:40|13962.3|13960.3|13961.7|13959.7|13963.5|13961.5|13961.3|13959.3|4
1647495710000|2022-03-17 05:41:50|13961.6|13959.6|13960.8|13958.8|13961.6|13959.6|13960.5|13958.5|1
1647495720000|2022-03-17 05:42:00|13960.5|13958.5|13960.5|13958.5|13960.7|13958.7|13959.8|13957.8|6
1647495730000|2022-03-17 05:42:10|13960.3|13958.3|13961.5|13959.5|13962|13960|13960.2|13958.2|0
1647495740000|2022-03-17 05:42:20|13961.6|13959.6|13963.7|13961.7|13963.7|13961.7|13961.6|13959.6|7
1647495750000|2022-03-17 05:42:30|13963.8|13961.8|13966.2|13964.2|13966.2|13964.2|13963.8|13961.8|5
1647495760000|2022-03-17 05:42:40|13966|13964|13968.1|13966.1|13970.2|13968.2|13966|13964|10
1647495770000|2022-03-17 05:42:50|13968.2|13966.2|13971.5|13969.5|13972|13970|13968.2|13966.2|9
1647495780000|2022-03-17 05:43:00|13971.8|13969.8|13973.7|13971.7|13973.7|13971.7|13971.6|13969.6|19
1647495790000|2022-03-17 05:43:10|13973.8|13971.8|13973.6|13971.6|13974.8|13972.8|13973|13971|12
1647495800000|2022-03-17 05:43:20|13974.1|13972.1|13974.8|13972.8|13974.8|13972.8|13972.7|13970.7|8
1647495810000|2022-03-17 05:43:30|13974.7|13972.7|13973.5|13971.5|13975.5|13973.5|13973.5|13971.5|7
1647495820000|2022-03-17 05:43:40|13973.3|13971.3|13973|13971|13974|13972|13972.8|13970.8|8
1647495830000|2022-03-17 05:43:50|13973.1|13971.1|13975.1|13973.1|13975.8|13973.8|13973|13971|4
1647495840000|2022-03-17 05:44:00|13975|13973|13977.3|13975.3|13977.5|13975.5|13975|13973|11
1647495850000|2022-03-17 05:44:10|13977.2|13975.2|13977|13975|13977.8|13975.8|13976.7|13974.7|3
1647495860000|2022-03-17 05:44:20|13977.1|13975.1|13977.1|13975.1|13978|13976|13976.6|13974.6|8
1647495870000|2022-03-17 05:44:30|13978|13976|13973.3|13971.3|13978|13976|13973|13971|17
1647495880000|2022-03-17 05:44:40|13973|13971|13974.1|13972.1|13974.6|13972.6|13970.5|13968.5|15
1647495890000|2022-03-17 05:44:50|13973.2|13971.2|13973.3|13971.3|13974.1|13972.1|13972.7|13970.7|3
1647495900000|2022-03-17 05:45:00|13972.7|13970.7|13973.7|13971.7|13973.7|13971.7|13971.7|13969.7|3
1647495910000|2022-03-17 05:45:10|13973.6|13971.6|13973.7|13971.7|13974.1|13972.1|13972|13970|4
1647495920000|2022-03-17 05:45:20|13973.8|13971.8|13974.2|13972.2|13975.3|13973.3|13973.7|13971.7|4
1647495930000|2022-03-17 05:45:30|13974.1|13972.1|13972.8|13970.8|13974.7|13972.7|13972.8|13970.8|3
1647495940000|2022-03-17 05:45:40|13973|13971|13972.7|13970.7|13973.2|13971.2|13971.7|13969.7|9
1647495950000|2022-03-17 05:45:50|13972.6|13970.6|13973.1|13971.1|13973.3|13971.3|13972.5|13970.5|0
1647495960000|2022-03-17 05:46:00|13973|13971|13973.2|13971.2|13973.3|13971.3|13972.8|13970.8|2
1647495970000|2022-03-17 05:46:10|13973.1|13971.1|13972.2|13970.2|13973.2|13971.2|13972.2|13970.2|0
1647495980000|2022-03-17 05:46:20|13972.3|13970.3|13971|13969|13973|13971|13971|13969|3
1647495990000|2022-03-17 05:46:30|13971.1|13969.1|13971.3|13969.3|13972.5|13970.5|13971.1|13969.1|4
1647496000000|2022-03-17 05:46:40|13971.1|13969.1|13972.1|13970.1|13973.2|13971.2|13970.8|13968.8|5
1647496010000|2022-03-17 05:46:50|13972.5|13970.5|13968|13966|13972.5|13970.5|13966.7|13964.7|66
1647496020000|2022-03-17 05:47:00|13968.1|13966.1|13970.2|13968.2|13970.5|13968.5|13968.1|13966.1|6
1647496030000|2022-03-17 05:47:10|13970|13968|13969.7|13967.7|13970|13968|13968.7|13966.7|2
1647496040000|2022-03-17 05:47:20|13969.6|13967.6|13971.2|13969.2|13971.2|13969.2|13969.6|13967.6|9
1647496050000|2022-03-17 05:47:30|13971.1|13969.1|13973.2|13971.2|13974.2|13972.2|13970.7|13968.7|13
1647496060000|2022-03-17 05:47:40|13972.3|13970.3|13972.1|13970.1|13972.6|13970.6|13971.8|13969.8|21
1647496070000|2022-03-17 05:47:50|13972.2|13970.2|13974.5|13972.5|13974.5|13972.5|13972.1|13970.1|13
1647496080000|2022-03-17 05:48:00|13974.6|13972.6|13973.2|13971.2|13974.7|13972.7|13972.5|13970.5|4
1647496090000|2022-03-17 05:48:10|13973.1|13971.1|13974.6|13972.6|13974.6|13972.6|13973|13971|10
1647496100000|2022-03-17 05:48:20|13974.5|13972.5|13972.6|13970.6|13974.7|13972.7|13971.3|13969.3|14
1647496110000|2022-03-17 05:48:30|13972.7|13970.7|13973|13971|13973.3|13971.3|13971.7|13969.7|6
1647496120000|2022-03-17 05:48:40|13972.8|13970.8|13971|13969|13973|13971|13970.8|13968.8|8
1647496130000|2022-03-17 05:48:50|13970.8|13968.8|13971.2|13969.2|13972|13970|13970|13968|10
1647496140000|2022-03-17 05:49:00|13971.5|13969.5|13970.2|13968.2|13972|13970|13970.2|13968.2|9
1647496150000|2022-03-17 05:49:10|13970.3|13968.3|13973.1|13971.1|13974.2|13972.2|13970.3|13968.3|8
1647496160000|2022-03-17 05:49:20|13973.3|13971.3|13972.7|13970.7|13973.7|13971.7|13972.3|13970.3|1
1647496170000|2022-03-17 05:49:30|13972.8|13970.8|13972.6|13970.6|13974.2|13972.2|13972.2|13970.2|5
1647496180000|2022-03-17 05:49:40|13972.7|13970.7|13972.6|13970.6|13973.5|13971.5|13972.5|13970.5|1
1647496190000|2022-03-17 05:49:50|13972.7|13970.7|13973.2|13971.2|13973.6|13971.6|13971.8|13969.8|5
1647496200000|2022-03-17 05:50:00|13973.3|13971.3|13975.3|13973.3|13975.5|13973.5|13973.3|13971.3|5
1647496210000|2022-03-17 05:50:10|13975.2|13973.2|13976.3|13974.3|13976.3|13974.3|13974.3|13972.3|6
1647496220000|2022-03-17 05:50:20|13974.6|13972.6|13977.1|13975.1|13977.3|13975.3|13974.6|13972.6|18
1647496230000|2022-03-17 05:50:30|13977.2|13975.2|13975.7|13973.7|13977.3|13975.3|13975.5|13973.5|3
1647496240000|2022-03-17 05:50:40|13975.8|13973.8|13973.1|13971.1|13975.8|13973.8|13973.1|13971.1|5
1647496250000|2022-03-17 05:50:50|13973.6|13971.6|13974.6|13972.6|13975.5|13973.5|13973|13971|1
1647496260000|2022-03-17 05:51:00|13974.2|13972.2|13975.6|13973.6|13975.8|13973.8|13974.2|13972.2|2
1647496270000|2022-03-17 05:51:10|13975.1|13973.1|13974.3|13972.3|13975.2|13973.2|13974.2|13972.2|2
1647496280000|2022-03-17 05:51:20|13974.2|13972.2|13974.3|13972.3|13975.6|13973.6|13974.2|13972.2|0
1647496290000|2022-03-17 05:51:30|13974.8|13972.8|13974.2|13972.2|13975.3|13973.3|13974.2|13972.2|1
1647496300000|2022-03-17 05:51:40|13973.7|13971.7|13974.7|13972.7|13975|13973|13973.7|13971.7|1
1647496310000|2022-03-17 05:51:50|13974.6|13972.6|13976.8|13974.8|13976.8|13974.8|13974.1|13972.1|1
1647496320000|2022-03-17 05:52:00|13977|13975|13977.1|13975.1|13977.3|13975.3|13976.1|13974.1|0
1647496330000|2022-03-17 05:52:10|13977.2|13975.2|13976.2|13974.2|13977.6|13975.6|13976.1|13974.1|6
1647496340000|2022-03-17 05:52:20|13976.3|13974.3|13977.1|13975.1|13977.3|13975.3|13976.1|13974.1|3
1647496350000|2022-03-17 05:52:30|13977|13975|13975.2|13973.2|13977.3|13975.3|13974.8|13972.8|3
1647496360000|2022-03-17 05:52:40|13975.3|13973.3|13976.1|13974.1|13976.1|13974.1|13975.2|13973.2|1
1647496370000|2022-03-17 05:52:50|13976|13974|13974.5|13972.5|13976.3|13974.3|13974.1|13972.1|1
1647496380000|2022-03-17 05:53:00|13974.3|13972.3|13973.5|13971.5|13976.2|13974.2|13973.5|13971.5|1
1647496390000|2022-03-17 05:53:10|13973.6|13971.6|13974.6|13972.6|13974.6|13972.6|13972|13970|16
1647496400000|2022-03-17 05:53:20|13974.7|13972.7|13973.7|13971.7|13974.7|13972.7|13973.6|13971.6|6
1647496410000|2022-03-17 05:53:30|13973.8|13971.8|13973.7|13971.7|13973.8|13971.8|13973.3|13971.3|0
1647496420000|2022-03-17 05:53:40|13974|13972|13973.2|13971.2|13974|13972|13972.8|13970.8|7
1647496430000|2022-03-17 05:53:50|13973.1|13971.1|13972.1|13970.1|13973.1|13971.1|13971|13969|6
1647496440000|2022-03-17 05:54:00|13972|13970|13967.3|13965.3|13972.1|13970.1|13967.3|13965.3|17
1647496450000|2022-03-17 05:54:10|13967.5|13965.5|13966.7|13964.7|13967.8|13965.8|13966.7|13964.7|12
1647496460000|2022-03-17 05:54:20|13967.1|13965.1|13967.7|13965.7|13968.1|13966.1|13966.6|13964.6|7
1647496470000|2022-03-17 05:54:30|13967.6|13965.6|13966.2|13964.2|13968|13966|13966|13964|8
1647496480000|2022-03-17 05:54:40|13966.3|13964.3|13966.8|13964.8|13967.2|13965.2|13965|13963|9
1647496490000|2022-03-17 05:54:50|13967|13965|13965.8|13963.8|13967.2|13965.2|13965.2|13963.2|2
1647496500000|2022-03-17 05:55:00|13965.7|13963.7|13964.7|13962.7|13966.1|13964.1|13964.7|13962.7|8
1647496510000|2022-03-17 05:55:10|13965|13963|13965.7|13963.7|13966.3|13964.3|13965|13963|8
1647496520000|2022-03-17 05:55:20|13965.8|13963.8|13965.1|13963.1|13966.3|13964.3|13965|13963|0
1647496530000|2022-03-17 05:55:30|13965|13963|13965.7|13963.7|13966|13964|13965|13963|4
1647496540000|2022-03-17 05:55:40|13965.6|13963.6|13965.3|13963.3|13965.7|13963.7|13964.8|13962.8|12
1647496550000|2022-03-17 05:55:50|13965.2|13963.2|13965.2|13963.2|13970.2|13968.2|13965.2|13963.2|26
1647496560000|2022-03-17 05:56:00|13965.6|13963.6|13964.6|13962.6|13965.8|13963.8|13964.2|13962.2|21
1647496570000|2022-03-17 05:56:10|13965.2|13963.2|13965.6|13963.6|13966.1|13964.1|13964.6|13962.6|2
1647496580000|2022-03-17 05:56:20|13965.7|13963.7|13967.6|13965.6|13968.1|13966.1|13965.7|13963.7|9
1647496590000|2022-03-17 05:56:30|13967.7|13965.7|13965.8|13963.8|13968.1|13966.1|13965.2|13963.2|5
1647496600000|2022-03-17 05:56:40|13966|13964|13966|13964|13966.6|13964.6|13965.2|13963.2|3
1647496610000|2022-03-17 05:56:50|13966.3|13964.3|13963.5|13961.5|13966.3|13964.3|13963.5|13961.5|7
1647496620000|2022-03-17 05:57:00|13963.3|13961.3|13962.3|13960.3|13964.7|13962.7|13962.1|13960.1|13
1647496630000|2022-03-17 05:57:10|13962.2|13960.2|13962.6|13960.6|13963|13961|13961.8|13959.8|5
1647496640000|2022-03-17 05:57:20|13962.7|13960.7|13963.1|13961.1|13963.1|13961.1|13962.5|13960.5|2
1647496650000|2022-03-17 05:57:30|13963.2|13961.2|13962.2|13960.2|13963.3|13961.3|13961.1|13959.1|14
1647496660000|2022-03-17 05:57:40|13962.1|13960.1|13963|13961|13963.6|13961.6|13962.1|13960.1|2
1647496670000|2022-03-17 05:57:50|13962.6|13960.6|13962.1|13960.1|13962.6|13960.6|13962.1|13960.1|1
1647496680000|2022-03-17 05:58:00|13962.2|13960.2|13962.3|13960.3|13962.8|13960.8|13961.8|13959.8|4
1647496690000|2022-03-17 05:58:10|13961.7|13959.7|13960.7|13958.7|13962.3|13960.3|13958|13956|33
1647496700000|2022-03-17 05:58:20|13961.2|13959.2|13960.3|13958.3|13961.8|13959.8|13960.1|13958.1|3
1647496710000|2022-03-17 05:58:30|13960.5|13958.5|13960.1|13958.1|13961|13959|13959.5|13957.5|10
1647496720000|2022-03-17 05:58:40|13960.3|13958.3|13960.2|13958.2|13960.7|13958.7|13959.8|13957.8|4
1647496730000|2022-03-17 05:58:50|13960.3|13958.3|13957.8|13955.8|13960.7|13958.7|13957.8|13955.8|21
1647496740000|2022-03-17 05:59:00|13958|13956|13960.7|13958.7|13960.7|13958.7|13957.8|13955.8|13
1647496750000|2022-03-17 05:59:10|13960.8|13958.8|13961.2|13959.2|13962.1|13960.1|13960.2|13958.2|13
1647496760000|2022-03-17 05:59:20|13960.6|13958.6|13963.2|13961.2|13963.8|13961.8|13960.6|13958.6|27
1647496770000|2022-03-17 05:59:30|13963.3|13961.3|13964.7|13962.7|13965.3|13963.3|13962.8|13960.8|18
1647496780000|2022-03-17 05:59:40|13964.8|13962.8|13961.6|13959.6|13964.8|13962.8|13961|13959|15
1647496790000|2022-03-17 05:59:50|13961.7|13959.7|13962.8|13960.8|13963.5|13961.5|13961.7|13959.7|2
1647496800000|2022-03-17 06:00:00|13962.2|13960.2|13969.8|13967.8|13970.6|13968.6|13961.8|13959.8|84
1647496810000|2022-03-17 06:00:10|13970|13968|13964.6|13962.6|13970.2|13968.2|13964.1|13962.1|20
1647496820000|2022-03-17 06:00:20|13965.7|13963.7|13968.2|13966.2|13968.6|13966.6|13965.2|13963.2|5
1647496830000|2022-03-17 06:00:30|13967.8|13965.8|13966.8|13964.8|13967.8|13965.8|13965.8|13963.8|5
1647496840000|2022-03-17 06:00:40|13967|13965|13965.8|13963.8|13967.3|13965.3|13964.7|13962.7|2
1647496850000|2022-03-17 06:00:50|13965.3|13963.3|13965.2|13963.2|13966.2|13964.2|13964.8|13962.8|5
1647496860000|2022-03-17 06:01:00|13965.3|13963.3|13965|13963|13966.1|13964.1|13962.3|13960.3|8
1647496870000|2022-03-17 06:01:10|13964.8|13962.8|13962.7|13960.7|13964.8|13962.8|13962.6|13960.6|22
1647496880000|2022-03-17 06:01:20|13962.8|13960.8|13962.5|13960.5|13963.6|13961.6|13960.8|13958.8|15
1647496890000|2022-03-17 06:01:30|13962.8|13960.8|13961.3|13959.3|13963.2|13961.2|13960.5|13958.5|10
1647496900000|2022-03-17 06:01:40|13961.5|13959.5|13963|13961|13963.2|13961.2|13961.5|13959.5|0
1647496910000|2022-03-17 06:01:50|13962.3|13960.3|13963.2|13961.2|13963.5|13961.5|13962.3|13960.3|4
1647496920000|2022-03-17 06:02:00|13963.1|13961.1|13962.6|13960.6|13963.5|13961.5|13962.1|13960.1|4
1647496930000|2022-03-17 06:02:10|13962.7|13960.7|13962|13960|13963.2|13961.2|13962|13960|3
1647496940000|2022-03-17 06:02:20|13961.2|13959.2|13964.5|13962.5|13965|13963|13961.2|13959.2|25
1647496950000|2022-03-17 06:02:30|13964.2|13962.2|13964|13962|13964.2|13962.2|13963.5|13961.5|0
1647496960000|2022-03-17 06:02:40|13963.7|13961.7|13963.6|13961.6|13964.8|13962.8|13962.3|13960.3|29
1647496970000|2022-03-17 06:02:50|13963.7|13961.7|13966.6|13964.6|13966.6|13964.6|13963.7|13961.7|9
1647496980000|2022-03-17 06:03:00|13966.2|13964.2|13967.1|13965.1|13967.3|13965.3|13964.8|13962.8|14
1647496990000|2022-03-17 06:03:10|13966.5|13964.5|13966.3|13964.3|13967|13965|13966|13964|5
1647497000000|2022-03-17 06:03:20|13966.8|13964.8|13970.2|13968.2|13972.3|13970.3|13966.8|13964.8|45
1647497010000|2022-03-17 06:03:30|13970.3|13968.3|13975|13973|13975|13973|13970|13968|28
1647497020000|2022-03-17 06:03:40|13974.5|13972.5|13976.3|13974.3|13978|13976|13974.5|13972.5|39
1647497030000|2022-03-17 06:03:50|13976.2|13974.2|13973.3|13971.3|13976.2|13974.2|13973|13971|7
1647497040000|2022-03-17 06:04:00|13973.2|13971.2|13968.2|13966.2|13973.2|13971.2|13968.2|13966.2|5
1647497050000|2022-03-17 06:04:10|13968.3|13966.3|13960.7|13958.7|13968.3|13966.3|13960.7|13958.7|14
1647497060000|2022-03-17 06:04:20|13960.6|13958.6|13960|13958|13960.6|13958.6|13958|13956|54
1647497070000|2022-03-17 06:04:30|13959.8|13957.8|13960.2|13958.2|13961|13959|13959.8|13957.8|11
1647497080000|2022-03-17 06:04:40|13960.5|13958.5|13959.8|13957.8|13961.7|13959.7|13959.7|13957.7|8
1647497090000|2022-03-17 06:04:50|13960.1|13958.1|13963.5|13961.5|13964.7|13962.7|13960|13958|14
1647497100000|2022-03-17 06:05:00|13963.3|13961.3|13962.1|13960.1|13964.6|13962.6|13962.1|13960.1|10
1647497110000|2022-03-17 06:05:10|13963.2|13961.2|13966.1|13964.1|13967.1|13965.1|13963.2|13961.2|8
1647497120000|2022-03-17 06:05:20|13967|13965|13967.2|13965.2|13967.5|13965.5|13966.6|13964.6|5
1647497130000|2022-03-17 06:05:30|13966.8|13964.8|13967|13965|13967.7|13965.7|13966.5|13964.5|3
1647497140000|2022-03-17 06:05:40|13966.8|13964.8|13967.6|13965.6|13967.7|13965.7|13966.5|13964.5|4
1647497150000|2022-03-17 06:05:50|13968.5|13966.5|13969.1|13967.1|13971|13969|13968.5|13966.5|17
1647497160000|2022-03-17 06:06:00|13969|13967|13969.6|13967.6|13969.6|13967.6|13967.2|13965.2|3
1647497170000|2022-03-17 06:06:10|13968.3|13966.3|13967.1|13965.1|13968.3|13966.3|13967.1|13965.1|1
1647497180000|2022-03-17 06:06:20|13967.2|13965.2|13965.6|13963.6|13967.2|13965.2|13965.5|13963.5|11
1647497190000|2022-03-17 06:06:30|13965.3|13963.3|13965.7|13963.7|13965.8|13963.8|13965.3|13963.3|2
1647497200000|2022-03-17 06:06:40|13965.8|13963.8|13966.8|13964.8|13967|13965|13965.8|13963.8|5
1647497210000|2022-03-17 06:06:50|13966.6|13964.6|13965.3|13963.3|13966.6|13964.6|13964.6|13962.6|3
1647497220000|2022-03-17 06:07:00|13964.7|13962.7|13963.1|13961.1|13964.7|13962.7|13963.1|13961.1|7
1647497230000|2022-03-17 06:07:10|13961.5|13959.5|13964|13962|13964|13962|13961.5|13959.5|8
1647497240000|2022-03-17 06:07:20|13963.8|13961.8|13961.7|13959.7|13963.8|13961.8|13961.2|13959.2|6
1647497250000|2022-03-17 06:07:30|13961.6|13959.6|13963|13961|13963.2|13961.2|13961.5|13959.5|0
1647497260000|2022-03-17 06:07:40|13963.1|13961.1|13966.3|13964.3|13968.6|13966.6|13963.1|13961.1|10
1647497270000|2022-03-17 06:07:50|13966.8|13964.8|13968.1|13966.1|13968.6|13966.6|13966.8|13964.8|20
1647497280000|2022-03-17 06:08:00|13967.8|13965.8|13967.6|13965.6|13967.8|13965.8|13966.7|13964.7|2
1647497290000|2022-03-17 06:08:10|13967.8|13965.8|13967.8|13965.8|13967.8|13965.8|13967.3|13965.3|2
1647497300000|2022-03-17 06:08:20|13967.7|13965.7|13967.3|13965.3|13968|13966|13967.3|13965.3|0
1647497310000|2022-03-17 06:08:30|13966.2|13964.2|13968|13966|13968.5|13966.5|13966|13964|15
1647497320000|2022-03-17 06:08:40|13968.1|13966.1|13970.2|13968.2|13970.2|13968.2|13966.8|13964.8|10
1647497330000|2022-03-17 06:08:50|13970.1|13968.1|13967.1|13965.1|13970.1|13968.1|13967.1|13965.1|6
1647497340000|2022-03-17 06:09:00|13967.2|13965.2|13967.7|13965.7|13967.7|13965.7|13967.1|13965.1|5
1647497350000|2022-03-17 06:09:10|13967.2|13965.2|13968.3|13966.3|13969|13967|13967.1|13965.1|15
1647497360000|2022-03-17 06:09:20|13969.3|13967.3|13968.3|13966.3|13971.2|13969.2|13968.3|13966.3|23
1647497370000|2022-03-17 06:09:30|13968.7|13966.7|13969.8|13967.8|13970.6|13968.6|13968.2|13966.2|27
1647497380000|2022-03-17 06:09:40|13969.7|13967.7|13969|13967|13969.7|13967.7|13968.3|13966.3|1
1647497390000|2022-03-17 06:09:50|13969.1|13967.1|13969.5|13967.5|13969.5|13967.5|13968.8|13966.8|12
1647497400000|2022-03-17 06:10:00|13968.8|13966.8|13967.3|13965.3|13969.3|13967.3|13967|13965|11
1647497410000|2022-03-17 06:10:10|13968.1|13966.1|13968|13966|13969|13967|13968|13966|0
1647497420000|2022-03-17 06:10:20|13968.1|13966.1|13967.8|13965.8|13969|13967|13967.5|13965.5|5
1647497430000|2022-03-17 06:10:30|13967.6|13965.6|13968.8|13966.8|13969|13967|13966.8|13964.8|4
1647497440000|2022-03-17 06:10:40|13968.7|13966.7|13968.3|13966.3|13968.7|13966.7|13967.7|13965.7|0
1647497450000|2022-03-17 06:10:50|13968.5|13966.5|13972.1|13970.1|13972.1|13970.1|13968.3|13966.3|5
1647497460000|2022-03-17 06:11:00|13972|13970|13968.7|13966.7|13972|13970|13967.1|13965.1|14
1647497470000|2022-03-17 06:11:10|13968.3|13966.3|13968|13966|13968.7|13966.7|13967.1|13965.1|4
1647497480000|2022-03-17 06:11:20|13967.8|13965.8|13968.7|13966.7|13969.2|13967.2|13967.7|13965.7|0
1647497490000|2022-03-17 06:11:30|13968.6|13966.6|13966.7|13964.7|13968.6|13966.6|13966.7|13964.7|10
1647497500000|2022-03-17 06:11:40|13966.5|13964.5|13966.7|13964.7|13967.7|13965.7|13966.5|13964.5|0
1647497510000|2022-03-17 06:11:50|13966.8|13964.8|13967.7|13965.7|13967.7|13965.7|13966.3|13964.3|6
1647497520000|2022-03-17 06:12:00|13968.1|13966.1|13966.2|13964.2|13968.3|13966.3|13966.1|13964.1|20
1647497530000|2022-03-17 06:12:10|13966.1|13964.1|13966.2|13964.2|13966.3|13964.3|13966|13964|0
1647497540000|2022-03-17 06:12:20|13966.1|13964.1|13965.3|13963.3|13966.1|13964.1|13965.3|13963.3|1
1647497550000|2022-03-17 06:12:30|13965.5|13963.5|13965.2|13963.2|13965.7|13963.7|13965|13963|1
1647497560000|2022-03-17 06:12:40|13965.3|13963.3|13966.2|13964.2|13966.2|13964.2|13965.3|13963.3|1
1647497570000|2022-03-17 06:12:50|13966.3|13964.3|13963|13961|13966.6|13964.6|13962.7|13960.7|5
1647497580000|2022-03-17 06:13:00|13963.1|13961.1|13960.8|13958.8|13963.6|13961.6|13960.8|13958.8|11
1647497590000|2022-03-17 06:13:10|13960.3|13958.3|13961.2|13959.2|13961.5|13959.5|13960.1|13958.1|9
1647497600000|2022-03-17 06:13:20|13961.3|13959.3|13961|13959|13961.5|13959.5|13961|13959|2
1647497610000|2022-03-17 06:13:30|13961.1|13959.1|13963|13961|13963.1|13961.1|13960.5|13958.5|4
1647497620000|2022-03-17 06:13:40|13962.7|13960.7|13963.5|13961.5|13963.5|13961.5|13962.1|13960.1|0
1647497630000|2022-03-17 06:13:50|13960.1|13958.1|13960.6|13958.6|13961|13959|13957.3|13955.3|49
1647497640000|2022-03-17 06:14:00|13960.7|13958.7|13962.2|13960.2|13962.3|13960.3|13960.7|13958.7|0
1647497650000|2022-03-17 06:14:10|13962.1|13960.1|13962.7|13960.7|13962.7|13960.7|13961.7|13959.7|3
1647497660000|2022-03-17 06:14:20|13963.6|13961.6|13963.8|13961.8|13964.8|13962.8|13963.2|13961.2|8
1647497670000|2022-03-17 06:14:30|13964.3|13962.3|13963.2|13961.2|13964.3|13962.3|13962.3|13960.3|12
1647497680000|2022-03-17 06:14:40|13963|13961|13962.6|13960.6|13963.7|13961.7|13962.2|13960.2|4
1647497700000|2022-03-17 06:15:00|13962.7|13960.7|13960.5|13958.5|13963|13961|13960.1|13958.1|7
1647497710000|2022-03-17 06:15:10|13960.3|13958.3|13959.5|13957.5|13960.5|13958.5|13958.7|13956.7|6
1647497720000|2022-03-17 06:15:20|13959.3|13957.3|13960|13958|13960|13958|13959.3|13957.3|6
1647497730000|2022-03-17 06:15:30|13959.8|13957.8|13961.5|13959.5|13962.1|13960.1|13959.8|13957.8|3
1647497740000|2022-03-17 06:15:40|13961.3|13959.3|13961|13959|13961.5|13959.5|13960.6|13958.6|1
1647497750000|2022-03-17 06:15:50|13961.1|13959.1|13963.1|13961.1|13963.1|13961.1|13961.1|13959.1|3
1647497760000|2022-03-17 06:16:00|13963.6|13961.6|13964.2|13962.2|13964.2|13962.2|13963.3|13961.3|3
1647497770000|2022-03-17 06:16:10|13964.1|13962.1|13963.7|13961.7|13964.1|13962.1|13963.3|13961.3|1
1647497780000|2022-03-17 06:16:20|13963.2|13961.2|13962.7|13960.7|13963.5|13961.5|13962.1|13960.1|4
1647497790000|2022-03-17 06:16:30|13963.8|13961.8|13963.8|13961.8|13963.8|13961.8|13963.8|13961.8|10
1647497800000|2022-03-17 06:16:40|13964|13962|13964|13962|13964.2|13962.2|13963.8|13961.8|0
1647497810000|2022-03-17 06:16:50|13964.1|13962.1|13966.6|13964.6|13966.6|13964.6|13963.5|13961.5|11
1647497820000|2022-03-17 06:17:00|13966.7|13964.7|13963.7|13961.7|13966.8|13964.8|13963.6|13961.6|19
1647497830000|2022-03-17 06:17:10|13964.1|13962.1|13963.3|13961.3|13964.2|13962.2|13963.3|13961.3|2
1647497850000|2022-03-17 06:17:30|13963.5|13961.5|13961.8|13959.8|13963.5|13961.5|13961.8|13959.8|8
1647497860000|2022-03-17 06:17:40|13961.3|13959.3|13960|13958|13961.3|13959.3|13960|13958|7
1647497870000|2022-03-17 06:17:50|13959.8|13957.8|13959.8|13957.8|13960.2|13958.2|13959.2|13957.2|5
1647497880000|2022-03-17 06:18:00|13959.6|13957.6|13961.8|13959.8|13961.8|13959.8|13959.2|13957.2|6
1647497890000|2022-03-17 06:18:10|13962|13960|13961.2|13959.2|13962|13960|13960.6|13958.6|6
1647497900000|2022-03-17 06:18:20|13962.2|13960.2|13961.1|13959.1|13963.2|13961.2|13961|13959|11
1647497910000|2022-03-17 06:18:30|13961.2|13959.2|13961.1|13959.1|13961.2|13959.2|13961|13959|0
1647497920000|2022-03-17 06:18:40|13961.6|13959.6|13964|13962|13964|13962|13961.2|13959.2|7
1647497930000|2022-03-17 06:18:50|13964.1|13962.1|13964.6|13962.6|13964.6|13962.6|13963.7|13961.7|2
1647497940000|2022-03-17 06:19:00|13961.5|13959.5|13963.1|13961.1|13963.1|13961.1|13961.5|13959.5|19
1647497950000|2022-03-17 06:19:10|13963.2|13961.2|13963.6|13961.6|13964.8|13962.8|13963|13961|13
1647497960000|2022-03-17 06:19:20|13964|13962|13963.2|13961.2|13964.2|13962.2|13963.2|13961.2|8
1647497970000|2022-03-17 06:19:30|13963.3|13961.3|13965|13963|13966.3|13964.3|13963.3|13961.3|5
1647497980000|2022-03-17 06:19:40|13964.8|13962.8|13965.2|13963.2|13965.6|13963.6|13964.5|13962.5|6
1647497990000|2022-03-17 06:19:50|13965.1|13963.1|13964.5|13962.5|13965.1|13963.1|13964.3|13962.3|2
1647498000000|2022-03-17 06:20:00|13964.3|13962.3|13963.6|13961.6|13964.3|13962.3|13962.8|13960.8|4
1647498010000|2022-03-17 06:20:10|13963.8|13961.8|13963.2|13961.2|13964.2|13962.2|13963|13961|12
1647498020000|2022-03-17 06:20:20|13963.1|13961.1|13963.8|13961.8|13963.8|13961.8|13962.8|13960.8|8
1647498030000|2022-03-17 06:20:30|13963.3|13961.3|13963.5|13961.5|13963.6|13961.6|13962.5|13960.5|6
1647498040000|2022-03-17 06:20:40|13964|13962|13968|13966|13968|13966|13964|13962|15
1647498050000|2022-03-17 06:20:50|13967.8|13965.8|13969.3|13967.3|13970.8|13968.8|13967.8|13965.8|43
1647498060000|2022-03-17 06:21:00|13969.2|13967.2|13967.7|13965.7|13969.2|13967.2|13966.3|13964.3|6
1647498070000|2022-03-17 06:21:10|13967.6|13965.6|13965.8|13963.8|13967.6|13965.6|13965|13963|4
1647498080000|2022-03-17 06:21:20|13965.7|13963.7|13964|13962|13965.7|13963.7|13962.7|13960.7|10
1647498090000|2022-03-17 06:21:30|13963.8|13961.8|13962.7|13960.7|13964|13962|13962|13960|12
1647498100000|2022-03-17 06:21:40|13962.6|13960.6|13962.7|13960.7|13963.3|13961.3|13961.1|13959.1|11
1647498110000|2022-03-17 06:21:50|13962.5|13960.5|13962.6|13960.6|13963.2|13961.2|13962.3|13960.3|4
1647498120000|2022-03-17 06:22:00|13962.5|13960.5|13962.3|13960.3|13962.5|13960.5|13961.2|13959.2|2
1647498130000|2022-03-17 06:22:10|13961.7|13959.7|13960.2|13958.2|13962.2|13960.2|13959.8|13957.8|5
1647498140000|2022-03-17 06:22:20|13960.3|13958.3|13961.3|13959.3|13961.3|13959.3|13960.3|13958.3|0
1647498150000|2022-03-17 06:22:30|13961.2|13959.2|13960.2|13958.2|13961.2|13959.2|13959.7|13957.7|4
1647498160000|2022-03-17 06:22:40|13960.3|13958.3|13960.2|13958.2|13961.1|13959.1|13960|13958|5
1647498170000|2022-03-17 06:22:50|13960.1|13958.1|13962.3|13960.3|13963.5|13961.5|13959.2|13957.2|10
1647498180000|2022-03-17 06:23:00|13962.5|13960.5|13964|13962|13965.5|13963.5|13962.2|13960.2|12
1647498190000|2022-03-17 06:23:10|13964.1|13962.1|13965.7|13963.7|13966|13964|13963.6|13961.6|9
1647498200000|2022-03-17 06:23:20|13966|13964|13967.8|13965.8|13967.8|13965.8|13965.5|13963.5|6
1647498210000|2022-03-17 06:23:30|13968.7|13966.7|13969.5|13967.5|13970.3|13968.3|13968.5|13966.5|19
1647498220000|2022-03-17 06:23:40|13969.3|13967.3|13969|13967|13971|13969|13968.5|13966.5|7
1647498230000|2022-03-17 06:23:50|13968.8|13966.8|13968.8|13966.8|13970|13968|13968.7|13966.7|15
1647498240000|2022-03-17 06:24:00|13969|13967|13968.2|13966.2|13969|13967|13967.7|13965.7|8
1647498250000|2022-03-17 06:24:10|13968|13966|13969.5|13967.5|13969.5|13967.5|13967.8|13965.8|9
1647498260000|2022-03-17 06:24:20|13969.2|13967.2|13969.7|13967.7|13970.2|13968.2|13968.8|13966.8|5
1647498270000|2022-03-17 06:24:30|13970.3|13968.3|13969.2|13967.2|13970.3|13968.3|13968.5|13966.5|2
1647498280000|2022-03-17 06:24:40|13969|13967|13971|13969|13971.1|13969.1|13968.7|13966.7|6
1647498290000|2022-03-17 06:24:50|13971.1|13969.1|13976.7|13974.7|13976.7|13974.7|13970.7|13968.7|30
1647498300000|2022-03-17 06:25:00|13976.6|13974.6|13977|13975|13977.2|13975.2|13975.7|13973.7|20
1647498310000|2022-03-17 06:25:10|13977.1|13975.1|13974|13972|13977.1|13975.1|13974|13972|12
1647498320000|2022-03-17 06:25:20|13973.3|13971.3|13972.2|13970.2|13973.3|13971.3|13971.2|13969.2|16
1647498330000|2022-03-17 06:25:30|13972.3|13970.3|13971.1|13969.1|13972.6|13970.6|13970|13968|20
1647498340000|2022-03-17 06:25:40|13971.2|13969.2|13972.5|13970.5|13972.5|13970.5|13971|13969|7
1647498350000|2022-03-17 06:25:50|13973.6|13971.6|13973.3|13971.3|13973.8|13971.8|13973.3|13971.3|12
1647498360000|2022-03-17 06:26:00|13973.1|13971.1|13973.2|13971.2|13973.5|13971.5|13973|13971|8
1647498370000|2022-03-17 06:26:10|13973.3|13971.3|13973.7|13971.7|13973.8|13971.8|13973.2|13971.2|2
1647498380000|2022-03-17 06:26:20|13973.6|13971.6|13973.5|13971.5|13974.5|13972.5|13973.5|13971.5|8
1647498390000|2022-03-17 06:26:30|13974|13972|13973.8|13971.8|13976.3|13974.3|13973.3|13971.3|10
1647498400000|2022-03-17 06:26:40|13973.7|13971.7|13972.8|13970.8|13974.5|13972.5|13972.8|13970.8|5
1647498410000|2022-03-17 06:26:50|13973.2|13971.2|13972.8|13970.8|13973.6|13971.6|13972.8|13970.8|3
1647498420000|2022-03-17 06:27:00|13972.2|13970.2|13971.6|13969.6|13972.6|13970.6|13971.6|13969.6|7
1647498430000|2022-03-17 06:27:10|13971.2|13969.2|13972|13970|13972.7|13970.7|13971.2|13969.2|3
1647498440000|2022-03-17 06:27:20|13972.1|13970.1|13972.6|13970.6|13973|13971|13971.7|13969.7|4
1647498450000|2022-03-17 06:27:30|13972.7|13970.7|13970.8|13968.8|13973|13971|13970.8|13968.8|1
1647498460000|2022-03-17 06:27:40|13970.2|13968.2|13973.3|13971.3|13973.5|13971.5|13969.7|13967.7|2
1647498470000|2022-03-17 06:27:50|13973.2|13971.2|13974.3|13972.3|13974.3|13972.3|13973.2|13971.2|0
1647498480000|2022-03-17 06:28:00|13974.5|13972.5|13975.6|13973.6|13975.7|13973.7|13974.5|13972.5|9
1647498490000|2022-03-17 06:28:10|13975.5|13973.5|13975.2|13973.2|13975.5|13973.5|13975|13973|0
1647498500000|2022-03-17 06:28:20|13975.1|13973.1|13974.8|13972.8|13975.1|13973.1|13974.2|13972.2|1
1647498510000|2022-03-17 06:28:30|13974.7|13972.7|13976.8|13974.8|13977.6|13975.6|13974.7|13972.7|9
1647498520000|2022-03-17 06:28:40|13977.1|13975.1|13976.5|13974.5|13977.8|13975.8|13976.5|13974.5|2
1647498530000|2022-03-17 06:28:50|13976.6|13974.6|13977.6|13975.6|13978.5|13976.5|13976.5|13974.5|9
1647498540000|2022-03-17 06:29:00|13977.7|13975.7|13981.1|13979.1|13981.3|13979.3|13977.7|13975.7|20
1647498550000|2022-03-17 06:29:10|13981|13979|13979.6|13977.6|13981.8|13979.8|13979.1|13977.1|14
1647498560000|2022-03-17 06:29:20|13979.7|13977.7|13979.3|13977.3|13980|13978|13978.5|13976.5|18
1647498570000|2022-03-17 06:29:30|13979|13977|13978.6|13976.6|13979.5|13977.5|13977|13975|10
1647498580000|2022-03-17 06:29:40|13978.5|13976.5|13975.7|13973.7|13978.5|13976.5|13975.7|13973.7|5
1647498590000|2022-03-17 06:29:50|13974.8|13972.8|13975.7|13973.7|13976.1|13974.1|13974.8|13972.8|8
1647498600000|2022-03-17 06:30:00|13975.6|13973.6|13979.8|13977.8|13981|13979|13975.5|13973.5|68
1647498610000|2022-03-17 06:30:10|13979.6|13977.6|13977.2|13975.2|13979.6|13977.6|13977.2|13975.2|36
1647498620000|2022-03-17 06:30:20|13977.6|13975.6|13977.8|13975.8|13978.7|13976.7|13977.2|13975.2|2
1647498630000|2022-03-17 06:30:30|13977.7|13975.7|13972.5|13970.5|13977.7|13975.7|13972.2|13970.2|12
1647498640000|2022-03-17 06:30:40|13972.3|13970.3|13971.2|13969.2|13973.3|13971.3|13971|13969|7
1647498650000|2022-03-17 06:30:50|13971.3|13969.3|13970.2|13968.2|13972.2|13970.2|13970|13968|13
1647498660000|2022-03-17 06:31:00|13970.5|13968.5|13967.2|13965.2|13970.7|13968.7|13967.2|13965.2|9
1647498670000|2022-03-17 06:31:10|13967.1|13965.1|13967.7|13965.7|13968|13966|13965.6|13963.6|14
1647498680000|2022-03-17 06:31:20|13966.8|13964.8|13968.3|13966.3|13968.3|13966.3|13966.8|13964.8|2
1647498690000|2022-03-17 06:31:30|13968.1|13966.1|13969.1|13967.1|13969.7|13967.7|13968.1|13966.1|5
1647498700000|2022-03-17 06:31:40|13969.2|13967.2|13968|13966|13970.1|13968.1|13968|13966|6
1647498710000|2022-03-17 06:31:50|13968.1|13966.1|13969|13967|13969.5|13967.5|13967|13965|9
1647498720000|2022-03-17 06:32:00|13968.8|13966.8|13968.7|13966.7|13968.8|13966.8|13968.1|13966.1|3
1647498730000|2022-03-17 06:32:10|13968.6|13966.6|13967.7|13965.7|13969.5|13967.5|13967.7|13965.7|5
1647498740000|2022-03-17 06:32:20|13967.6|13965.6|13967.2|13965.2|13967.8|13965.8|13967.2|13965.2|0
1647498750000|2022-03-17 06:32:30|13967.1|13965.1|13968.3|13966.3|13969|13967|13966.8|13964.8|3
1647498760000|2022-03-17 06:32:40|13967.8|13965.8|13968.3|13966.3|13968.8|13966.8|13967.1|13965.1|4
1647498770000|2022-03-17 06:32:50|13968.5|13966.5|13968|13966|13969.2|13967.2|13967.7|13965.7|6
1647498780000|2022-03-17 06:33:00|13968.1|13966.1|13968.8|13966.8|13968.8|13966.8|13967.8|13965.8|0
1647498790000|2022-03-17 06:33:10|13968.7|13966.7|13969|13967|13969.1|13967.1|13968.3|13966.3|2
1647498800000|2022-03-17 06:33:20|13968.8|13966.8|13968|13966|13969|13967|13967.6|13965.6|6
1647498810000|2022-03-17 06:33:30|13968.1|13966.1|13967.8|13965.8|13968.6|13966.6|13967.8|13965.8|3
1647498820000|2022-03-17 06:33:40|13972.1|13970.1|13976.2|13974.2|13976.6|13974.6|13972.1|13970.1|47
1647498830000|2022-03-17 06:33:50|13976.1|13974.1|13977.6|13975.6|13980|13978|13975.5|13973.5|19
1647498840000|2022-03-17 06:34:00|13977.5|13975.5|13976.1|13974.1|13978|13976|13976.1|13974.1|6
1647498850000|2022-03-17 06:34:10|13976.2|13974.2|13977|13975|13977|13975|13975.6|13973.6|1
1647498860000|2022-03-17 06:34:20|13978|13976|13977.1|13975.1|13978.1|13976.1|13977.1|13975.1|4
1647498870000|2022-03-17 06:34:30|13977.2|13975.2|13977|13975|13978|13976|13976.2|13974.2|6
1647498880000|2022-03-17 06:34:40|13976.8|13974.8|13979.5|13977.5|13980|13978|13976.2|13974.2|12
1647498890000|2022-03-17 06:34:50|13979.7|13977.7|13977|13975|13979.8|13977.8|13976.7|13974.7|17
1647498900000|2022-03-17 06:35:00|13976.8|13974.8|13979.7|13977.7|13979.7|13977.7|13976.3|13974.3|2
1647498910000|2022-03-17 06:35:10|13978.8|13976.8|13979.5|13977.5|13979.5|13977.5|13978.7|13976.7|7
1647498920000|2022-03-17 06:35:20|13979.3|13977.3|13980.8|13978.8|13980.8|13978.8|13979.3|13977.3|8
1647498930000|2022-03-17 06:35:30|13981|13979|13982|13980|13982.8|13980.8|13980.8|13978.8|22
1647498940000|2022-03-17 06:35:40|13982.3|13980.3|13981.6|13979.6|13983.5|13981.5|13981.6|13979.6|10
1647498950000|2022-03-17 06:35:50|13981.5|13979.5|13978.8|13976.8|13981.5|13979.5|13978.7|13976.7|12
1647498960000|2022-03-17 06:36:00|13978.7|13976.7|13978.2|13976.2|13978.7|13976.7|13978.2|13976.2|2
1647498970000|2022-03-17 06:36:10|13978.1|13976.1|13978.1|13976.1|13978.5|13976.5|13977.3|13975.3|4
1647498980000|2022-03-17 06:36:20|13978.2|13976.2|13980.8|13978.8|13981.6|13979.6|13978.2|13976.2|16
1647498990000|2022-03-17 06:36:30|13980.5|13978.5|13980.2|13978.2|13980.5|13978.5|13980.1|13978.1|2
1647499000000|2022-03-17 06:36:40|13980.3|13978.3|13980.3|13978.3|13980.3|13978.3|13980.1|13978.1|1
1647499010000|2022-03-17 06:36:50|13979.5|13977.5|13979.8|13977.8|13980.2|13978.2|13979.3|13977.3|2
1647499020000|2022-03-17 06:37:00|13980|13978|13978.7|13976.7|13980.2|13978.2|13978.7|13976.7|5
1647499030000|2022-03-17 06:37:10|13978.8|13976.8|13979.2|13977.2|13979.2|13977.2|13978.8|13976.8|1
1647499040000|2022-03-17 06:37:20|13979.1|13977.1|13978.5|13976.5|13979.2|13977.2|13978.3|13976.3|0
1647499050000|2022-03-17 06:37:30|13978.6|13976.6|13976.5|13974.5|13978.6|13976.6|13976.5|13974.5|3
1647499060000|2022-03-17 06:37:40|13976.3|13974.3|13976.3|13974.3|13976.7|13974.7|13976.2|13974.2|3
1647499070000|2022-03-17 06:37:50|13976|13974|13976.3|13974.3|13976.3|13974.3|13976|13974|1
1647499080000|2022-03-17 06:38:00|13976.7|13974.7|13979.2|13977.2|13979.2|13977.2|13976.6|13974.6|4
1647499090000|2022-03-17 06:38:10|13978.8|13976.8|13978|13976|13980|13978|13978|13976|4
1647499100000|2022-03-17 06:38:20|13977.8|13975.8|13977.8|13975.8|13978.1|13976.1|13977.3|13975.3|3
1647499110000|2022-03-17 06:38:30|13977.7|13975.7|13977.8|13975.8|13977.8|13975.8|13977|13975|2
1647499120000|2022-03-17 06:38:40|13978|13976|13978|13976|13978.5|13976.5|13978|13976|1
1647499130000|2022-03-17 06:38:50|13977.8|13975.8|13980.8|13978.8|13980.8|13978.8|13977.2|13975.2|6
1647499140000|2022-03-17 06:39:00|13980.7|13978.7|13979.7|13977.7|13980.8|13978.8|13979|13977|3
1647499150000|2022-03-17 06:39:10|13980.3|13978.3|13980.3|13978.3|13981|13979|13979.8|13977.8|5
1647499160000|2022-03-17 06:39:20|13980.6|13978.6|13980.8|13978.8|13980.8|13978.8|13980.6|13978.6|0
1647499170000|2022-03-17 06:39:30|13980.7|13978.7|13980.5|13978.5|13980.7|13978.7|13980.5|13978.5|0
1647499180000|2022-03-17 06:39:40|13980.6|13978.6|13979.3|13977.3|13980.8|13978.8|13979|13977|1
1647499190000|2022-03-17 06:39:50|13979.2|13977.2|13978|13976|13979.2|13977.2|13977.7|13975.7|5
1647499200000|2022-03-17 06:40:00|13977.8|13975.8|13977.3|13975.3|13978|13976|13977|13975|2
1647499210000|2022-03-17 06:40:10|13978|13976|13978.8|13976.8|13978.8|13976.8|13977.3|13975.3|4
1647499220000|2022-03-17 06:40:20|13979|13977|13979.5|13977.5|13979.5|13977.5|13979|13977|0
1647499230000|2022-03-17 06:40:30|13979.3|13977.3|13979.5|13977.5|13980|13978|13978.6|13976.6|16
1647499240000|2022-03-17 06:40:40|13979.3|13977.3|13981.6|13979.6|13981.6|13979.6|13979.2|13977.2|4
1647499250000|2022-03-17 06:40:50|13981.7|13979.7|13982.2|13980.2|13982.3|13980.3|13981|13979|5
1647499260000|2022-03-17 06:41:00|13982.1|13980.1|13980.8|13978.8|13983.3|13981.3|13980.1|13978.1|22
1647499270000|2022-03-17 06:41:10|13981|13979|13979.3|13977.3|13981.1|13979.1|13979.2|13977.2|3
1647499280000|2022-03-17 06:41:20|13979.2|13977.2|13981.1|13979.1|13981.7|13979.7|13978.2|13976.2|4
1647499290000|2022-03-17 06:41:30|13981|13979|13983|13981|13983|13981|13981|13979|7
1647499300000|2022-03-17 06:41:40|13983.1|13981.1|13991.1|13989.1|13991.5|13989.5|13981.8|13979.8|106
1647499310000|2022-03-17 06:41:50|13991.2|13989.2|13992.3|13990.3|13992.3|13990.3|13990.1|13988.1|34
1647499320000|2022-03-17 06:42:00|13992.1|13990.1|13990.6|13988.6|13993.5|13991.5|13990.3|13988.3|61
1647499330000|2022-03-17 06:42:10|13990.5|13988.5|13985|13983|13990.5|13988.5|13984.7|13982.7|26
1647499340000|2022-03-17 06:42:20|13984.8|13982.8|13982.2|13980.2|13985|13983|13982.2|13980.2|11
1647499350000|2022-03-17 06:42:30|13982.1|13980.1|13983.5|13981.5|13984.1|13982.1|13982|13980|1
1647499360000|2022-03-17 06:42:40|13983.1|13981.1|13983.8|13981.8|13983.8|13981.8|13983|13981|4
1647499370000|2022-03-17 06:42:50|13984.1|13982.1|13985.5|13983.5|13986.6|13984.6|13983.5|13981.5|20
1647499380000|2022-03-17 06:43:00|13986.1|13984.1|13989|13987|13989.7|13987.7|13985.5|13983.5|17
1647499390000|2022-03-17 06:43:10|13989.3|13987.3|13988.1|13986.1|13990.1|13988.1|13988.1|13986.1|11
1647499400000|2022-03-17 06:43:20|13988|13986|13987.6|13985.6|13988.3|13986.3|13987.6|13985.6|3
1647499410000|2022-03-17 06:43:30|13987.7|13985.7|13987.6|13985.6|13988.5|13986.5|13986.5|13984.5|1
1647499420000|2022-03-17 06:43:40|13987.7|13985.7|13984.7|13982.7|13988.1|13986.1|13984.7|13982.7|7
1647499430000|2022-03-17 06:43:50|13985.1|13983.1|13986|13984|13986.2|13984.2|13985|13983|5
1647499440000|2022-03-17 06:44:00|13985.7|13983.7|13987.3|13985.3|13987.5|13985.5|13985.1|13983.1|4
1647499450000|2022-03-17 06:44:10|13987.8|13985.8|13987.3|13985.3|13988.7|13986.7|13987.2|13985.2|6
1647499460000|2022-03-17 06:44:20|13987.2|13985.2|13986.5|13984.5|13987.2|13985.2|13986.3|13984.3|0
1647499470000|2022-03-17 06:44:30|13986.6|13984.6|13986.5|13984.5|13986.7|13984.7|13986|13984|3
1647499480000|2022-03-17 06:44:40|13986.6|13984.6|13987.7|13985.7|13988.1|13986.1|13986.5|13984.5|10
1647499490000|2022-03-17 06:44:50|13986.8|13984.8|13985.8|13983.8|13986.8|13984.8|13985.2|13983.2|7
1647499500000|2022-03-17 06:45:00|13985.3|13983.3|13985.2|13983.2|13985.7|13983.7|13985.1|13983.1|5
1647499510000|2022-03-17 06:45:10|13985.3|13983.3|13986.7|13984.7|13987.2|13985.2|13985.3|13983.3|10
1647499520000|2022-03-17 06:45:20|13986.6|13984.6|13987.7|13985.7|13987.7|13985.7|13986.3|13984.3|2
1647499530000|2022-03-17 06:45:30|13987.5|13985.5|13987.5|13985.5|13988.1|13986.1|13987.5|13985.5|0
1647499540000|2022-03-17 06:45:40|13987.3|13985.3|13986.8|13984.8|13987.3|13985.3|13986.2|13984.2|5
1647499550000|2022-03-17 06:45:50|13986.7|13984.7|13986.7|13984.7|13986.7|13984.7|13985.8|13983.8|2
1647499560000|2022-03-17 06:46:00|13986.6|13984.6|13988.1|13986.1|13988.2|13986.2|13985.6|13983.6|13
1647499570000|2022-03-17 06:46:10|13988|13986|13987.7|13985.7|13988.7|13986.7|13987.5|13985.5|7
1647499580000|2022-03-17 06:46:20|13987.8|13985.8|13987.5|13985.5|13988|13986|13987|13985|1
1647499590000|2022-03-17 06:46:30|13987.3|13985.3|13988.6|13986.6|13988.6|13986.6|13987|13985|21
1647499600000|2022-03-17 06:46:40|13988.7|13986.7|13988.1|13986.1|13988.7|13986.7|13987.1|13985.1|6
1647499610000|2022-03-17 06:46:50|13987.8|13985.8|13987.3|13985.3|13988.1|13986.1|13987.2|13985.2|6
1647499620000|2022-03-17 06:47:00|13987.2|13985.2|13986.3|13984.3|13987.2|13985.2|13986.3|13984.3|5
1647499630000|2022-03-17 06:47:10|13986.5|13984.5|13985.8|13983.8|13987.3|13985.3|13985.7|13983.7|13
1647499640000|2022-03-17 06:47:20|13985.7|13983.7|13984.2|13982.2|13985.7|13983.7|13983.7|13981.7|3
1647499650000|2022-03-17 06:47:30|13984.3|13982.3|13985.3|13983.3|13985.8|13983.8|13984.3|13982.3|5
1647499660000|2022-03-17 06:47:40|13985.5|13983.5|13988.5|13986.5|13988.6|13986.6|13984.7|13982.7|6
1647499670000|2022-03-17 06:47:50|13988.3|13986.3|13987.5|13985.5|13988.3|13986.3|13987.5|13985.5|2
1647499680000|2022-03-17 06:48:00|13987.6|13985.6|13987.6|13985.6|13988|13986|13987.6|13985.6|2
1647499690000|2022-03-17 06:48:10|13989|13987|13989.2|13987.2|13989.7|13987.7|13988.8|13986.8|14
1647499700000|2022-03-17 06:48:20|13989.1|13987.1|13989.5|13987.5|13989.5|13987.5|13989|13987|0
1647499710000|2022-03-17 06:48:30|13989.6|13987.6|13987.8|13985.8|13990.6|13988.6|13987.7|13985.7|8
1647499720000|2022-03-17 06:48:40|13987.7|13985.7|13988.8|13986.8|13989|13987|13987.7|13985.7|1
1647499730000|2022-03-17 06:48:50|13989|13987|13988.3|13986.3|13989.1|13987.1|13988.3|13986.3|1
1647499740000|2022-03-17 06:49:00|13988.5|13986.5|13988.3|13986.3|13988.5|13986.5|13988.2|13986.2|0
1647499750000|2022-03-17 06:49:10|13987.3|13985.3|13986.1|13984.1|13987.3|13985.3|13986.1|13984.1|8
1647499760000|2022-03-17 06:49:20|13985.7|13983.7|13988.2|13986.2|13988.3|13986.3|13985.7|13983.7|7
1647499770000|2022-03-17 06:49:30|13988.3|13986.3|13988.7|13986.7|13988.8|13986.8|13988.3|13986.3|1
1647499780000|2022-03-17 06:49:40|13988.6|13986.6|13987.5|13985.5|13988.6|13986.6|13987.3|13985.3|5
1647499790000|2022-03-17 06:49:50|13988.1|13986.1|13988.7|13986.7|13989|13987|13987.6|13985.6|1
1647499800000|2022-03-17 06:50:00|13988.6|13986.6|13990.6|13988.6|13990.6|13988.6|13988.1|13986.1|14
1647499810000|2022-03-17 06:50:10|13990.5|13988.5|13990.2|13988.2|13990.6|13988.6|13990|13988|2
1647499820000|2022-03-17 06:50:20|13990.1|13988.1|13990.3|13988.3|13990.6|13988.6|13990.1|13988.1|0
1647499830000|2022-03-17 06:50:30|13991.1|13989.1|13992.1|13990.1|13992.2|13990.2|13990.6|13988.6|5
1647499840000|2022-03-17 06:50:40|13992.2|13990.2|13993|13991|13993.7|13991.7|13990.6|13988.6|22
1647499850000|2022-03-17 06:50:50|13993.2|13991.2|13994.8|13992.8|13995|13993|13993.2|13991.2|15
1647499860000|2022-03-17 06:51:00|13995|13993|13990.3|13988.3|13996.1|13994.1|13990.1|13988.1|21
1647499870000|2022-03-17 06:51:10|13990.5|13988.5|13990.8|13988.8|13991.3|13989.3|13990.5|13988.5|5
1647499880000|2022-03-17 06:51:20|13990.7|13988.7|13989.6|13987.6|13991|13989|13989.3|13987.3|15
1647499890000|2022-03-17 06:51:30|13989.2|13987.2|13989.1|13987.1|13989.3|13987.3|13988.5|13986.5|5
1647499900000|2022-03-17 06:51:40|13989.2|13987.2|13988.6|13986.6|13989.3|13987.3|13988.2|13986.2|8
1647499910000|2022-03-17 06:51:50|13988.5|13986.5|13988.2|13986.2|13989.2|13987.2|13987.8|13985.8|5
1647499920000|2022-03-17 06:52:00|13988.1|13986.1|13988|13986|13988.2|13986.2|13987.2|13985.2|6
1647499930000|2022-03-17 06:52:10|13987.8|13985.8|13989.5|13987.5|13990.5|13988.5|13987.8|13985.8|12
1647499940000|2022-03-17 06:52:20|13990|13988|13988.7|13986.7|13990|13988|13988.6|13986.6|7
1647499950000|2022-03-17 06:52:30|13988.8|13986.8|13990.6|13988.6|13991|13989|13988.8|13986.8|6
1647499960000|2022-03-17 06:52:40|13990.7|13988.7|13991.7|13989.7|13992.2|13990.2|13990.7|13988.7|5
1647499970000|2022-03-17 06:52:50|13991.6|13989.6|13991.7|13989.7|13992|13990|13991.1|13989.1|4
1647499980000|2022-03-17 06:53:00|13991.6|13989.6|13992.8|13990.8|13993.3|13991.3|13990.3|13988.3|8
1647499990000|2022-03-17 06:53:10|13993|13991|13994.5|13992.5|13994.8|13992.8|13992.2|13990.2|17
1647500000000|2022-03-17 06:53:20|13995.3|13993.3|13995.6|13993.6|13996.2|13994.2|13995.3|13993.3|10
1647500010000|2022-03-17 06:53:30|13996|13994|13994.5|13992.5|13996|13994|13994.5|13992.5|3
1647500020000|2022-03-17 06:53:40|13994.6|13992.6|13995.7|13993.7|13995.8|13993.8|13993.6|13991.6|11
1647500030000|2022-03-17 06:53:50|13995.8|13993.8|13994.3|13992.3|13996|13994|13994.3|13992.3|6
1647500040000|2022-03-17 06:54:00|13994.2|13992.2|13995.5|13993.5|13995.5|13993.5|13994|13992|6
1647500050000|2022-03-17 06:54:10|13995.3|13993.3|13994.1|13992.1|13995.5|13993.5|13993.6|13991.6|2
1647500060000|2022-03-17 06:54:20|13994|13992|13994.1|13992.1|13994.2|13992.2|13993.6|13991.6|5
1647500070000|2022-03-17 06:54:30|13994.2|13992.2|13993.5|13991.5|13995.5|13993.5|13992.8|13990.8|9
1647500080000|2022-03-17 06:54:40|13993.2|13991.2|13993|13991|13993.5|13991.5|13992.7|13990.7|8
1647500090000|2022-03-17 06:54:50|13993.1|13991.1|13991.8|13989.8|13993.1|13991.1|13991.1|13989.1|7
1647500100000|2022-03-17 06:55:00|13992|13990|13992.2|13990.2|13993|13991|13991.1|13989.1|2
1647500110000|2022-03-17 06:55:10|13992.1|13990.1|13993.2|13991.2|13993.3|13991.3|13991.2|13989.2|4
1647500120000|2022-03-17 06:55:20|13993.1|13991.1|13992.8|13990.8|13993.7|13991.7|13992.8|13990.8|5
1647500130000|2022-03-17 06:55:30|13992.6|13990.6|13993.5|13991.5|13994|13992|13992.6|13990.6|13
1647500140000|2022-03-17 06:55:40|13993.7|13991.7|14000.1|13998.1|14000.5|13998.5|13992.8|13990.8|125
1647500150000|2022-03-17 06:55:50|14000.7|13998.7|14007.5|14005.5|14009.8|14007.8|14000.5|13998.5|140
1647500160000|2022-03-17 06:56:00|14007.3|14005.3|14006.5|14004.5|14007.5|14005.5|14005.6|14003.6|25
1647500170000|2022-03-17 06:56:10|14006.2|14004.2|14007.3|14005.3|14007.3|14005.3|14005.5|14003.5|11
1647500180000|2022-03-17 06:56:20|14007.2|14005.2|14007.7|14005.7|14008.5|14006.5|14006.8|14004.8|10
1647500190000|2022-03-17 06:56:30|14007.6|14005.6|14006.8|14004.8|14008.3|14006.3|14005.8|14003.8|15
1647500200000|2022-03-17 06:56:40|14007.5|14005.5|14006.1|14004.1|14008.8|14006.8|14006|14004|19
1647500210000|2022-03-17 06:56:50|14006|14004|14003.8|14001.8|14006|14004|14003.7|14001.7|15
1647500220000|2022-03-17 06:57:00|14003.7|14001.7|14003.2|14001.2|14003.8|14001.8|14001.7|13999.7|12
1647500230000|2022-03-17 06:57:10|14003.1|14001.1|14001.2|13999.2|14003.1|14001.1|14001.2|13999.2|1
1647500240000|2022-03-17 06:57:20|14000.5|13998.5|13996.5|13994.5|14000.5|13998.5|13996.5|13994.5|19
1647500250000|2022-03-17 06:57:30|13996.6|13994.6|13996.1|13994.1|13997.1|13995.1|13994.7|13992.7|7
1647500260000|2022-03-17 06:57:40|13996.3|13994.3|13996.2|13994.2|13996.3|13994.3|13993.8|13991.8|46
1647500270000|2022-03-17 06:57:50|13997.2|13995.2|13995|13993|13997.2|13995.2|13995|13993|4
1647500280000|2022-03-17 06:58:00|13995.1|13993.1|13998.8|13996.8|13999.1|13997.1|13995|13993|14
1647500290000|2022-03-17 06:58:10|13998.7|13996.7|14002.7|14000.7|14002.7|14000.7|13998.3|13996.3|14
1647500300000|2022-03-17 06:58:20|14003|14001|14004.8|14002.8|14005.1|14003.1|14002.1|14000.1|12
1647500310000|2022-03-17 06:58:30|14004.7|14002.7|14000.8|13998.8|14004.7|14002.7|14000.8|13998.8|15
1647500320000|2022-03-17 06:58:40|14000.7|13998.7|14001.6|13999.6|14001.6|13999.6|14000.6|13998.6|4
1647500330000|2022-03-17 06:58:50|14001.7|13999.7|14003|14001|14003.5|14001.5|14000.5|13998.5|9
1647500340000|2022-03-17 06:59:00|14002.8|14000.8|14003.1|14001.1|14003.3|14001.3|14002.8|14000.8|4
1647500350000|2022-03-17 06:59:10|14003.5|14001.5|14001.7|13999.7|14004.1|14002.1|14001.1|13999.1|24
1647500360000|2022-03-17 06:59:20|14001.8|13999.8|14001.7|13999.7|14002.3|14000.3|14001.7|13999.7|0
1647500370000|2022-03-17 06:59:30|14001.2|13999.2|14001.1|13999.1|14002|14000|13999.8|13997.8|6
1647500380000|2022-03-17 06:59:40|14000.8|13998.8|14003|14001|14003.2|14001.2|14000.7|13998.7|3
1647500390000|2022-03-17 06:59:50|14003.3|14001.3|14003.3|14001.3|14004.2|14002.2|14003.2|14001.2|5
1647500400000|2022-03-17 07:00:00|14002.7|14000.7|14007.3|14005.3|14007.3|14005.3|14002.7|14000.7|39
1647500410000|2022-03-17 07:00:10|14006.1|14004.1|14005.6|14003.6|14006.1|14004.1|14005.5|14003.5|14
1647500420000|2022-03-17 07:00:20|14005.7|14003.7|14005.6|14003.6|14006.5|14004.5|14005.3|14003.3|13
1647500430000|2022-03-17 07:00:30|14005.5|14003.5|14003.3|14001.3|14005.5|14003.5|14002.2|14000.2|9
1647500440000|2022-03-17 07:00:40|14003.2|14001.2|14005|14003|14005|14003|14002.8|14000.8|1
1647500450000|2022-03-17 07:00:50|14004.8|14002.8|14005.6|14003.6|14005.6|14003.6|14003.7|14001.7|11
1647500460000|2022-03-17 07:01:00|14005|14003|14002|14000|14005.5|14003.5|14001.1|13999.1|22
1647500470000|2022-03-17 07:01:10|14002.2|14000.2|13998.5|13996.5|14002.2|14000.2|13998.5|13996.5|19
1647500480000|2022-03-17 07:01:20|13997.8|13995.8|13996.5|13994.5|13998.5|13996.5|13996.2|13994.2|20
1647500490000|2022-03-17 07:01:30|13996.3|13994.3|13995.6|13993.6|13996.7|13994.7|13995.3|13993.3|11
1647500500000|2022-03-17 07:01:40|13995.5|13993.5|13994.6|13992.6|13995.7|13993.7|13992.5|13990.5|30
1647500510000|2022-03-17 07:01:50|13993|13991|13992.8|13990.8|13993.1|13991.1|13992.5|13990.5|15
1647500520000|2022-03-17 07:02:00|13993|13991|13991.5|13989.5|13993.2|13991.2|13990.7|13988.7|30
1647500530000|2022-03-17 07:02:10|13991.6|13989.6|13992.8|13990.8|13994.2|13992.2|13991.2|13989.2|23
1647500540000|2022-03-17 07:02:20|13994|13992|13996.2|13994.2|13997.1|13995.1|13993.8|13991.8|26
1647500550000|2022-03-17 07:02:30|13996.1|13994.1|13995.3|13993.3|13996.3|13994.3|13994|13992|30
1647500560000|2022-03-17 07:02:40|13995.5|13993.5|13995.3|13993.3|13995.6|13993.6|13994.6|13992.6|17
1647500570000|2022-03-17 07:02:50|13995.2|13993.2|13995.6|13993.6|13995.7|13993.7|13995.1|13993.1|6
1647500580000|2022-03-17 07:03:00|13995.5|13993.5|13997|13995|13997|13995|13994.5|13992.5|32
1647500590000|2022-03-17 07:03:10|13996.7|13994.7|13996.7|13994.7|13998|13996|13996.1|13994.1|19
1647500600000|2022-03-17 07:03:20|13996.8|13994.8|13995.8|13993.8|13996.8|13994.8|13995.7|13993.7|6
1647500610000|2022-03-17 07:03:30|13994.1|13992.1|13992.1|13990.1|13994.1|13992.1|13992.1|13990.1|6
1647500620000|2022-03-17 07:03:40|13992|13990|13986.7|13984.7|13992.1|13990.1|13986.6|13984.6|44
1647500630000|2022-03-17 07:03:50|13986.8|13984.8|13989.7|13987.7|13990|13988|13986.7|13984.7|21
1647500640000|2022-03-17 07:04:00|13989.8|13987.8|13991.8|13989.8|13992.1|13990.1|13989.8|13987.8|9
1647500650000|2022-03-17 07:04:10|13991.6|13989.6|13990|13988|13992.1|13990.1|13989.2|13987.2|20
1647500660000|2022-03-17 07:04:20|13990.7|13988.7|13993|13991|13993.1|13991.1|13990.3|13988.3|8
1647500670000|2022-03-17 07:04:30|13993.1|13991.1|13995.2|13993.2|13995.5|13993.5|13993|13991|17
1647500680000|2022-03-17 07:04:40|13995.3|13993.3|13998.8|13996.8|13999.3|13997.3|13995.3|13993.3|14
1647500690000|2022-03-17 07:04:50|13998.7|13996.7|14002.7|14000.7|14003.1|14001.1|13998.5|13996.5|23
1647500700000|2022-03-17 07:05:00|14002.8|14000.8|14003.6|14001.6|14004.6|14002.6|14002.6|14000.6|19
1647500710000|2022-03-17 07:05:10|14004|14002|14004.7|14002.7|14005.3|14003.3|14004|14002|19
1647500720000|2022-03-17 07:05:20|14004.3|14002.3|14006.5|14004.5|14006.5|14004.5|14004.3|14002.3|52
1647500730000|2022-03-17 07:05:30|14007.7|14005.7|14006.5|14004.5|14008|14006|14005.7|14003.7|51
1647500740000|2022-03-17 07:05:40|14006.6|14004.6|14006.6|14004.6|14006.7|14004.7|14006.3|14004.3|2
1647500750000|2022-03-17 07:05:50|14007.6|14005.6|14008.7|14006.7|14009.6|14007.6|14007|14005|31
1647500760000|2022-03-17 07:06:00|14008.6|14006.6|14009.6|14007.6|14010|14008|14007.5|14005.5|80
1647500770000|2022-03-17 07:06:10|14009.1|14007.1|14017.1|14015.1|14017.5|14015.5|14009.1|14007.1|169
1647500780000|2022-03-17 07:06:20|14017|14015|14017.6|14015.6|14019.1|14017.1|14017|14015|59
1647500790000|2022-03-17 07:06:30|14017.5|14015.5|14017.6|14015.6|14018.1|14016.1|14015.6|14013.6|36
1647500800000|2022-03-17 07:06:40|14017.7|14015.7|14016.8|14014.8|14019.6|14017.6|14016.8|14014.8|27
1647500810000|2022-03-17 07:06:50|14016.7|14014.7|14014.8|14012.8|14016.7|14014.7|14014.6|14012.6|17
1647500820000|2022-03-17 07:07:00|14015.1|14013.1|14014|14012|14015.1|14013.1|14013.8|14011.8|30
1647500830000|2022-03-17 07:07:10|14013.6|14011.6|14013.5|14011.5|14014.3|14012.3|14013.3|14011.3|38
1647500840000|2022-03-17 07:07:20|14013.3|14011.3|14015|14013|14015|14013|14013|14011|6
1647500850000|2022-03-17 07:07:30|14016.1|14014.1|14016|14014|14016.5|14014.5|14015.1|14013.1|18
1647500860000|2022-03-17 07:07:40|14015.8|14013.8|14021.7|14019.7|14023.6|14021.6|14015.3|14013.3|145
1647500870000|2022-03-17 07:07:50|14021.8|14019.8|14023.3|14021.3|14024.2|14022.2|14021.6|14019.6|56
1647500880000|2022-03-17 07:08:00|14023.5|14021.5|14025.3|14023.3|14025.8|14023.8|14022.1|14020.1|37
1647500890000|2022-03-17 07:08:10|14025.1|14023.1|14020.8|14018.8|14025.1|14023.1|14020.5|14018.5|23
1647500900000|2022-03-17 07:08:20|14020.7|14018.7|14018.7|14016.7|14021|14019|14018.5|14016.5|12
1647500910000|2022-03-17 07:08:30|14018.6|14016.6|14019.2|14017.2|14019.8|14017.8|14018.6|14016.6|15
1647500920000|2022-03-17 07:08:40|14019.6|14017.6|14018.7|14016.7|14020.6|14018.6|14018.5|14016.5|21
1647500930000|2022-03-17 07:08:50|14019.3|14017.3|14019.1|14017.1|14019.6|14017.6|14018.6|14016.6|4
1647500940000|2022-03-17 07:09:00|14019.2|14017.2|14018|14016|14019.2|14017.2|14017.5|14015.5|9
1647500950000|2022-03-17 07:09:10|14017.5|14015.5|14018.2|14016.2|14018.2|14016.2|14016.7|14014.7|14
1647500960000|2022-03-17 07:09:20|14019.1|14017.1|14020|14018|14020.2|14018.2|14019.1|14017.1|12
1647500970000|2022-03-17 07:09:30|14020.1|14018.1|14020.6|14018.6|14021|14019|14020.1|14018.1|11
1647500980000|2022-03-17 07:09:40|14020.7|14018.7|14019.3|14017.3|14021.3|14019.3|14018.6|14016.6|7
1647500990000|2022-03-17 07:09:50|14019.2|14017.2|14019.7|14017.7|14019.8|14017.8|14018.6|14016.6|3
1647501000000|2022-03-17 07:10:00|14020.1|14018.1|14016.8|14014.8|14020.1|14018.1|14015|14013|32
1647501010000|2022-03-17 07:10:10|14016.7|14014.7|14014.7|14012.7|14017|14015|14014.5|14012.5|9
1647501020000|2022-03-17 07:10:20|14014.8|14012.8|14014.8|14012.8|14015.3|14013.3|14013.2|14011.2|21
1647501030000|2022-03-17 07:10:30|14015|14013|14016.5|14014.5|14016.8|14014.8|14014.8|14012.8|3
1647501040000|2022-03-17 07:10:40|14016.1|14014.1|14014.7|14012.7|14016.1|14014.1|14014.7|14012.7|2
1647501050000|2022-03-17 07:10:50|14014.8|14012.8|14014.8|14012.8|14015.1|14013.1|14014.6|14012.6|1
1647501060000|2022-03-17 07:11:00|14015|14013|14016.7|14014.7|14016.7|14014.7|14015|14013|4
1647501070000|2022-03-17 07:11:10|14016.6|14014.6|14015.3|14013.3|14016.6|14014.6|14014.8|14012.8|9
1647501080000|2022-03-17 07:11:20|14015.5|14013.5|14013.6|14011.6|14015.8|14013.8|14013.3|14011.3|10
1647501090000|2022-03-17 07:11:30|14013.5|14011.5|14013.6|14011.6|14014.7|14012.7|14013.3|14011.3|5
1647501100000|2022-03-17 07:11:40|14013.5|14011.5|14013.1|14011.1|14014.1|14012.1|14012.3|14010.3|31
1647501110000|2022-03-17 07:11:50|14013.6|14011.6|14015|14013|14015.2|14013.2|14013.1|14011.1|7
1647501120000|2022-03-17 07:12:00|14015.1|14013.1|14014.2|14012.2|14015.6|14013.6|14013.8|14011.8|2
1647501130000|2022-03-17 07:12:10|14014.3|14012.3|14011.8|14009.8|14014.3|14012.3|14009.5|14007.5|21
1647501140000|2022-03-17 07:12:20|14012|14010|14012.5|14010.5|14013.6|14011.6|14011.8|14009.8|10
1647501150000|2022-03-17 07:12:30|14012.3|14010.3|14012.7|14010.7|14012.8|14010.8|14012.1|14010.1|5
1647501160000|2022-03-17 07:12:40|14012.8|14010.8|14013.7|14011.7|14013.7|14011.7|14012.2|14010.2|11
1647501170000|2022-03-17 07:12:50|14013.8|14011.8|14015.3|14013.3|14015.6|14013.6|14013.8|14011.8|14
1647501180000|2022-03-17 07:13:00|14015.5|14013.5|14016.2|14014.2|14018.1|14016.1|14015.2|14013.2|28
1647501190000|2022-03-17 07:13:10|14016.3|14014.3|14013.8|14011.8|14016.6|14014.6|14013.1|14011.1|22
1647501200000|2022-03-17 07:13:20|14014|14012|14016.1|14014.1|14017.2|14015.2|14014|14012|15
1647501210000|2022-03-17 07:13:30|14016.2|14014.2|14016.7|14014.7|14017.8|14015.8|14016.2|14014.2|18
1647501220000|2022-03-17 07:13:40|14016.2|14014.2|14016.5|14014.5|14017.7|14015.7|14015.6|14013.6|17
1647501230000|2022-03-17 07:13:50|14016.3|14014.3|14014.8|14012.8|14016.5|14014.5|14014|14012|8
1647501240000|2022-03-17 07:14:00|14015|14013|14014|14012|14015.1|14013.1|14014|14012|5
1647501250000|2022-03-17 07:14:10|14014.5|14012.5|14011.3|14009.3|14015.3|14013.3|14011.1|14009.1|35
1647501260000|2022-03-17 07:14:20|14011.1|14009.1|14015|14013|14015.6|14013.6|14010.8|14008.8|9
1647501270000|2022-03-17 07:14:30|14014.5|14012.5|14013|14011|14014.8|14012.8|14012.6|14010.6|7
1647501280000|2022-03-17 07:14:40|14012.8|14010.8|14013.6|14011.6|14013.7|14011.7|14012.2|14010.2|6
1647501290000|2022-03-17 07:14:50|14013.5|14011.5|14013.6|14011.6|14013.8|14011.8|14012.8|14010.8|1
1647501300000|2022-03-17 07:15:00|14013.3|14011.3|14013.6|14011.6|14015.2|14013.2|14013.3|14011.3|19
1647501310000|2022-03-17 07:15:10|14013.5|14011.5|14012.8|14010.8|14013.7|14011.7|14012.6|14010.6|7
1647501320000|2022-03-17 07:15:20|14012.7|14010.7|14012.8|14010.8|14014.1|14012.1|14012.7|14010.7|12
1647501330000|2022-03-17 07:15:30|14013.3|14011.3|14012.6|14010.6|14013.3|14011.3|14012.3|14010.3|4
1647501340000|2022-03-17 07:15:40|14012.5|14010.5|14012.8|14010.8|14013.6|14011.6|14010.2|14008.2|60
1647501350000|2022-03-17 07:15:50|14012.6|14010.6|14011.8|14009.8|14013.5|14011.5|14011.2|14009.2|27
1647501360000|2022-03-17 07:16:00|14011.2|14009.2|14012.2|14010.2|14013.6|14011.6|14011.2|14009.2|70
1647501370000|2022-03-17 07:16:10|14012.3|14010.3|14011.8|14009.8|14013.7|14011.7|14011.1|14009.1|29
1647501380000|2022-03-17 07:16:20|14011.7|14009.7|14010.7|14008.7|14011.7|14009.7|14009.6|14007.6|28
1647501390000|2022-03-17 07:16:30|14011|14009|14011.2|14009.2|14011.8|14009.8|14010.3|14008.3|12
1647501400000|2022-03-17 07:16:40|14011.1|14009.1|14010.7|14008.7|14012.1|14010.1|14010.2|14008.2|18
1647501410000|2022-03-17 07:16:50|14011.1|14009.1|14012.3|14010.3|14012.5|14010.5|14011.1|14009.1|12
1647501420000|2022-03-17 07:17:00|14012.5|14010.5|14015.2|14013.2|14015.3|14013.3|14012.5|14010.5|64
1647501430000|2022-03-17 07:17:10|14015.3|14013.3|14010.7|14008.7|14016.3|14014.3|14010.7|14008.7|35
1647501440000|2022-03-17 07:17:20|14010.6|14008.6|14005.6|14003.6|14011.2|14009.2|14004.7|14002.7|94
1647501450000|2022-03-17 07:17:30|14005.7|14003.7|14000.5|13998.5|14005.8|14003.8|14000.5|13998.5|67
1647501460000|2022-03-17 07:17:40|14000.7|13998.7|14003|14001|14003.2|14001.2|13999.8|13997.8|45
1647501470000|2022-03-17 07:17:50|14003.7|14001.7|13999.8|13997.8|14003.8|14001.8|13999.6|13997.6|18
1647501480000|2022-03-17 07:18:00|14000|13998|14003|14001|14003.2|14001.2|13999.8|13997.8|14
1647501490000|2022-03-17 07:18:10|14003.1|14001.1|14001.1|13999.1|14003.2|14001.2|14001|13999|11
1647501500000|2022-03-17 07:18:20|14001.3|13999.3|13996.2|13994.2|14001.5|13999.5|13996.2|13994.2|45
1647501510000|2022-03-17 07:18:30|13996.3|13994.3|13991.7|13989.7|13996.3|13994.3|13990.7|13988.7|70
1647501520000|2022-03-17 07:18:40|13991.6|13989.6|13989.7|13987.7|13992.1|13990.1|13989.2|13987.2|15
1647501530000|2022-03-17 07:18:50|13989.8|13987.8|13988.8|13986.8|13989.8|13987.8|13986.2|13984.2|48
1647501540000|2022-03-17 07:19:00|13988.7|13986.7|13987.8|13985.8|13989.3|13987.3|13987.1|13985.1|23
1647501550000|2022-03-17 07:19:10|13987.7|13985.7|13986.8|13984.8|13988.8|13986.8|13985.6|13983.6|51
1647501560000|2022-03-17 07:19:20|13986.7|13984.7|13985.1|13983.1|13988.7|13986.7|13985.1|13983.1|31
1647501570000|2022-03-17 07:19:30|13985.2|13983.2|13985|13983|13986.2|13984.2|13984.8|13982.8|15
1647501580000|2022-03-17 07:19:40|13985.1|13983.1|13988.6|13986.6|13989|13987|13985.1|13983.1|14
1647501590000|2022-03-17 07:19:50|13988.7|13986.7|13982.8|13980.8|13989.8|13987.8|13982.7|13980.7|48
1647501600000|2022-03-17 07:20:00|13983|13981|13983.8|13981.8|13984.1|13982.1|13980.8|13978.8|30
1647501610000|2022-03-17 07:20:10|13983.7|13981.7|13983.3|13981.3|13984.5|13982.5|13982.3|13980.3|32
1647501620000|2022-03-17 07:20:20|13984.1|13982.1|13982.8|13980.8|13987.1|13985.1|13982.8|13980.8|45
1647501630000|2022-03-17 07:20:30|13983|13981|13981.8|13979.8|13984.3|13982.3|13981.6|13979.6|15
1647501640000|2022-03-17 07:20:40|13981.7|13979.7|13983.6|13981.6|13984.2|13982.2|13981.6|13979.6|20
1647501650000|2022-03-17 07:20:50|13984.1|13982.1|13986.3|13984.3|13986.6|13984.6|13983.3|13981.3|18
1647501660000|2022-03-17 07:21:00|13986|13984|13983.1|13981.1|13986.3|13984.3|13982.3|13980.3|16
1647501670000|2022-03-17 07:21:10|13983.2|13981.2|13977.8|13975.8|13983.8|13981.8|13977.8|13975.8|55
1647501680000|2022-03-17 07:21:20|13977.7|13975.7|13976.6|13974.6|13980.3|13978.3|13973.7|13971.7|79
1647501690000|2022-03-17 07:21:30|13976.3|13974.3|13976.3|13974.3|13976.7|13974.7|13974.2|13972.2|37
1647501700000|2022-03-17 07:21:40|13976.5|13974.5|13977.8|13975.8|13977.8|13975.8|13975.8|13973.8|23
1647501710000|2022-03-17 07:21:50|13978|13976|13978.2|13976.2|13979|13977|13977.3|13975.3|14
1647501720000|2022-03-17 07:22:00|13978.3|13976.3|13974.2|13972.2|13978.6|13976.6|13974|13972|44
1647501730000|2022-03-17 07:22:10|13973.8|13971.8|13975.2|13973.2|13975.6|13973.6|13973.7|13971.7|19
1647501740000|2022-03-17 07:22:20|13975.1|13973.1|13973.6|13971.6|13975.1|13973.1|13973|13971|17
1647501750000|2022-03-17 07:22:30|13973.7|13971.7|13973.1|13971.1|13974.2|13972.2|13972.3|13970.3|29
1647501760000|2022-03-17 07:22:40|13972.8|13970.8|13972.2|13970.2|13973|13971|13971|13969|22
1647501770000|2022-03-17 07:22:50|13972.6|13970.6|13975|13973|13975.1|13973.1|13972.2|13970.2|24
1647501780000|2022-03-17 07:23:00|13974.8|13972.8|13975.2|13973.2|13976.6|13974.6|13974.8|13972.8|21
1647501790000|2022-03-17 07:23:10|13974.2|13972.2|13974.7|13972.7|13975.1|13973.1|13971.7|13969.7|21
1647501800000|2022-03-17 07:23:20|13974.8|13972.8|13976|13974|13976.5|13974.5|13973.7|13971.7|7
1647501810000|2022-03-17 07:23:30|13976.5|13974.5|13977.1|13975.1|13978|13976|13976.2|13974.2|14
1647501820000|2022-03-17 07:23:40|13977.2|13975.2|13977.3|13975.3|13978.2|13976.2|13975.6|13973.6|24
1647501830000|2022-03-17 07:23:50|13977.2|13975.2|13974.8|13972.8|13978.1|13976.1|13974.5|13972.5|19
1647501840000|2022-03-17 07:24:00|13975.2|13973.2|13976.5|13974.5|13976.5|13974.5|13975.2|13973.2|21
1647501850000|2022-03-17 07:24:10|13976.6|13974.6|13975.7|13973.7|13976.7|13974.7|13973.7|13971.7|14
1647501860000|2022-03-17 07:24:20|13975.5|13973.5|13976.1|13974.1|13977|13975|13975.3|13973.3|6
1647501870000|2022-03-17 07:24:30|13976|13974|13976.7|13974.7|13977.5|13975.5|13974.7|13972.7|16
1647501880000|2022-03-17 07:24:40|13976.6|13974.6|13975.6|13973.6|13977|13975|13975.2|13973.2|14
1647501890000|2022-03-17 07:24:50|13975.8|13973.8|13977.7|13975.7|13977.8|13975.8|13973.7|13971.7|16
1647501900000|2022-03-17 07:25:00|13977.6|13975.6|13979.1|13977.1|13979.6|13977.6|13977.3|13975.3|18
1647501910000|2022-03-17 07:25:10|13979.5|13977.5|13979.3|13977.3|13980.6|13978.6|13978.8|13976.8|36
1647501920000|2022-03-17 07:25:20|13979.2|13977.2|13979.7|13977.7|13981.1|13979.1|13978.8|13976.8|15
1647501930000|2022-03-17 07:25:30|13979.8|13977.8|13979.1|13977.1|13980.7|13978.7|13978.6|13976.6|6
1647501940000|2022-03-17 07:25:40|13979.2|13977.2|13975.8|13973.8|13979.2|13977.2|13975.1|13973.1|37
1647501950000|2022-03-17 07:25:50|13976.1|13974.1|13975.7|13973.7|13976.2|13974.2|13974.3|13972.3|8
1647501960000|2022-03-17 07:26:00|13975.6|13973.6|13977.5|13975.5|13977.7|13975.7|13975.6|13973.6|9
1647501970000|2022-03-17 07:26:10|13977.6|13975.6|13975.1|13973.1|13978.6|13976.6|13974.8|13972.8|23
1647501980000|2022-03-17 07:26:20|13975|13973|13976.3|13974.3|13976.3|13974.3|13974.2|13972.2|5
1647501990000|2022-03-17 07:26:30|13976|13974|13977.2|13975.2|13977.2|13975.2|13975.8|13973.8|10
1647502000000|2022-03-17 07:26:40|13977.3|13975.3|13977.7|13975.7|13978|13976|13977.3|13975.3|4
1647502010000|2022-03-17 07:26:50|13977.6|13975.6|13975.8|13973.8|13977.8|13975.8|13975.2|13973.2|14
1647502020000|2022-03-17 07:27:00|13976.1|13974.1|13973.2|13971.2|13976.1|13974.1|13971.6|13969.6|22
1647502030000|2022-03-17 07:27:10|13973.3|13971.3|13973.8|13971.8|13976|13974|13973.1|13971.1|17
1647502040000|2022-03-17 07:27:20|13973.2|13971.2|13975.3|13973.3|13975.5|13973.5|13972.8|13970.8|11
1647502050000|2022-03-17 07:27:30|13974.6|13972.6|13973.5|13971.5|13974.6|13972.6|13973.1|13971.1|22
1647502060000|2022-03-17 07:27:40|13973.3|13971.3|13975.3|13973.3|13975.5|13973.5|13973.2|13971.2|18
1647502070000|2022-03-17 07:27:50|13975.5|13973.5|13974.5|13972.5|13977.7|13975.7|13974.3|13972.3|22
1647502080000|2022-03-17 07:28:00|13974.3|13972.3|13975.7|13973.7|13976.2|13974.2|13974.2|13972.2|22
1647502090000|2022-03-17 07:28:10|13975.6|13973.6|13976.8|13974.8|13977.5|13975.5|13975.6|13973.6|10
1647502100000|2022-03-17 07:28:20|13977|13975|13977.7|13975.7|13977.8|13975.8|13976.8|13974.8|23
1647502110000|2022-03-17 07:28:30|13977.8|13975.8|13977.5|13975.5|13978.6|13976.6|13977.2|13975.2|7
1647502120000|2022-03-17 07:28:40|13977.3|13975.3|13976.8|13974.8|13979.3|13977.3|13975.2|13973.2|20
1647502130000|2022-03-17 07:28:50|13976|13974|13977.3|13975.3|13977.7|13975.7|13975.7|13973.7|10
1647502140000|2022-03-17 07:29:00|13977.5|13975.5|13974.7|13972.7|13977.8|13975.8|13974.1|13972.1|33
1647502150000|2022-03-17 07:29:10|13974.8|13972.8|13976.2|13974.2|13976.2|13974.2|13974.7|13972.7|1
1647502160000|2022-03-17 07:29:20|13976.3|13974.3|13973.8|13971.8|13977.1|13975.1|13973.8|13971.8|11
1647502170000|2022-03-17 07:29:30|13974|13972|13974.1|13972.1|13975|13973|13973.5|13971.5|12
1647502180000|2022-03-17 07:29:40|13974.2|13972.2|13973.3|13971.3|13974.2|13972.2|13973.1|13971.1|13
1647502190000|2022-03-17 07:29:50|13973.2|13971.2|13973.6|13971.6|13974.6|13972.6|13973.1|13971.1|11
1647502200000|2022-03-17 07:30:00|13973.5|13971.5|13974.2|13972.2|13975.1|13973.1|13971.6|13969.6|34
1647502210000|2022-03-17 07:30:10|13974.1|13972.1|13972.3|13970.3|13974.2|13972.2|13967.2|13965.2|52
1647502220000|2022-03-17 07:30:20|13972.8|13970.8|13972.8|13970.8|13973.1|13971.1|13971.2|13969.2|24
1647502230000|2022-03-17 07:30:30|13973|13971|13975.2|13973.2|13975.2|13973.2|13971.3|13969.3|17
1647502240000|2022-03-17 07:30:40|13975|13973|13974|13972|13976.3|13974.3|13973.5|13971.5|22
1647502250000|2022-03-17 07:30:50|13974.5|13972.5|13974.6|13972.6|13975.7|13973.7|13974.2|13972.2|6
1647502260000|2022-03-17 07:31:00|13975.3|13973.3|13976.6|13974.6|13976.6|13974.6|13974.1|13972.1|23
1647502270000|2022-03-17 07:31:10|13976.3|13974.3|13976.6|13974.6|13977.6|13975.6|13976.1|13974.1|12
1647502280000|2022-03-17 07:31:20|13976.7|13974.7|13976.1|13974.1|13977.3|13975.3|13975.2|13973.2|11
1647502290000|2022-03-17 07:31:30|13976.2|13974.2|13977.5|13975.5|13977.5|13975.5|13975.8|13973.8|6
1647502300000|2022-03-17 07:31:40|13977.6|13975.6|13978.2|13976.2|13978.3|13976.3|13977.1|13975.1|21
1647502310000|2022-03-17 07:31:50|13978.3|13976.3|13978.6|13976.6|13980.6|13978.6|13978.3|13976.3|35
1647502320000|2022-03-17 07:32:00|13978.8|13976.8|13975.5|13973.5|13979.3|13977.3|13975.1|13973.1|30
1647502330000|2022-03-17 07:32:10|13975|13973|13973.1|13971.1|13975|13973|13972|13970|51
1647502340000|2022-03-17 07:32:20|13972.8|13970.8|13972.8|13970.8|13973.3|13971.3|13972|13970|4
1647502350000|2022-03-17 07:32:30|13972.7|13970.7|13970.6|13968.6|13972.8|13970.8|13970.6|13968.6|17
1647502360000|2022-03-17 07:32:40|13970.5|13968.5|13962.6|13960.6|13970.6|13968.6|13961|13959|72
1647502370000|2022-03-17 07:32:50|13962.5|13960.5|13963.8|13961.8|13964.7|13962.7|13961.5|13959.5|49
1647502380000|2022-03-17 07:33:00|13964|13962|13962|13960|13964.7|13962.7|13960.8|13958.8|18
1647502390000|2022-03-17 07:33:10|13961.8|13959.8|13960.5|13958.5|13963.7|13961.7|13960.5|13958.5|24
1647502400000|2022-03-17 07:33:20|13960.7|13958.7|13963.1|13961.1|13963.7|13961.7|13960.6|13958.6|24
1647502410000|2022-03-17 07:33:30|13963.2|13961.2|13961.6|13959.6|13963.6|13961.6|13961.3|13959.3|12
1647502420000|2022-03-17 07:33:40|13961.7|13959.7|13961.8|13959.8|13963.1|13961.1|13961.5|13959.5|4
1647502430000|2022-03-17 07:33:50|13961.7|13959.7|13959|13957|13962.5|13960.5|13958.3|13956.3|73
1647502440000|2022-03-17 07:34:00|13958.8|13956.8|13958.7|13956.7|13960.1|13958.1|13956.6|13954.6|62
1647502450000|2022-03-17 07:34:10|13959.1|13957.1|13956.8|13954.8|13960.6|13958.6|13955.8|13953.8|47
1647502460000|2022-03-17 07:34:20|13957|13955|13956.2|13954.2|13957.1|13955.1|13955.3|13953.3|22
1647502470000|2022-03-17 07:34:30|13956|13954|13956|13954|13956.8|13954.8|13953.6|13951.6|58
1647502480000|2022-03-17 07:34:40|13956.1|13954.1|13956.6|13954.6|13958|13956|13956.1|13954.1|27
1647502490000|2022-03-17 07:34:50|13956.7|13954.7|13954.3|13952.3|13956.8|13954.8|13954.3|13952.3|22
1647502500000|2022-03-17 07:35:00|13954.6|13952.6|13954.2|13952.2|13956.3|13954.3|13954|13952|23
1647502510000|2022-03-17 07:35:10|13954.1|13952.1|13954.1|13952.1|13955.7|13953.7|13953.8|13951.8|40
1647502520000|2022-03-17 07:35:20|13954|13952|13954.7|13952.7|13954.8|13952.8|13953.1|13951.1|8
1647502530000|2022-03-17 07:35:30|13954.6|13952.6|13946.5|13944.5|13954.6|13952.6|13946.2|13944.2|100
1647502540000|2022-03-17 07:35:40|13946.3|13944.3|13948.6|13946.6|13948.6|13946.6|13945.3|13943.3|45
1647502550000|2022-03-17 07:35:50|13948.5|13946.5|13945.1|13943.1|13949.6|13947.6|13945.1|13943.1|30
1647502560000|2022-03-17 07:36:00|13945.5|13943.5|13943.6|13941.6|13945.5|13943.5|13941.6|13939.6|72
1647502570000|2022-03-17 07:36:10|13943.7|13941.7|13942.1|13940.1|13944.7|13942.7|13941.8|13939.8|54
1647502580000|2022-03-17 07:36:20|13942|13940|13941.8|13939.8|13943.2|13941.2|13939.7|13937.7|111
1647502590000|2022-03-17 07:36:30|13941.6|13939.6|13942|13940|13943|13941|13941|13939|31
1647502600000|2022-03-17 07:36:40|13941.8|13939.8|13939.8|13937.8|13942.8|13940.8|13939.6|13937.6|41
1647502610000|2022-03-17 07:36:50|13938.7|13936.7|13941.7|13939.7|13941.7|13939.7|13938.7|13936.7|14
1647502620000|2022-03-17 07:37:00|13941.8|13939.8|13945.2|13943.2|13945.2|13943.2|13941.8|13939.8|39
1647502630000|2022-03-17 07:37:10|13945.5|13943.5|13949.2|13947.2|13949.5|13947.5|13945.5|13943.5|44
1647502640000|2022-03-17 07:37:20|13949.6|13947.6|13950.7|13948.7|13951.3|13949.3|13949|13947|29
1647502650000|2022-03-17 07:37:30|13951.1|13949.1|13950|13948|13951.1|13949.1|13949.6|13947.6|20
1647502660000|2022-03-17 07:37:40|13950.1|13948.1|13949.3|13947.3|13951.2|13949.2|13949.1|13947.1|21
1647502670000|2022-03-17 07:37:50|13948.8|13946.8|13949|13947|13949.5|13947.5|13947.8|13945.8|24
1647502680000|2022-03-17 07:38:00|13948.7|13946.7|13948.3|13946.3|13949.1|13947.1|13948|13946|2
1647502690000|2022-03-17 07:38:10|13948.2|13946.2|13950.6|13948.6|13950.8|13948.8|13947.8|13945.8|9
1647502700000|2022-03-17 07:38:20|13950.8|13948.8|13952|13950|13952.8|13950.8|13950.1|13948.1|15
1647502710000|2022-03-17 07:38:30|13952.1|13950.1|13952|13950|13953.3|13951.3|13950.7|13948.7|12
1647502720000|2022-03-17 07:38:40|13952.1|13950.1|13952.7|13950.7|13952.7|13950.7|13950.8|13948.8|7
1647502730000|2022-03-17 07:38:50|13952.8|13950.8|13952.6|13950.6|13953.5|13951.5|13951.6|13949.6|5
1647502740000|2022-03-17 07:39:00|13951.7|13949.7|13951.6|13949.6|13952.7|13950.7|13951.6|13949.6|13
1647502750000|2022-03-17 07:39:10|13951.7|13949.7|13952.3|13950.3|13952.7|13950.7|13951.3|13949.3|9
1647502760000|2022-03-17 07:39:20|13953.3|13951.3|13953.1|13951.1|13953.3|13951.3|13951.5|13949.5|21
1647502770000|2022-03-17 07:39:30|13953.6|13951.6|13958.7|13956.7|13959|13957|13953.1|13951.1|46
1647502780000|2022-03-17 07:39:40|13958.8|13956.8|13958.7|13956.7|13958.8|13956.8|13958|13956|31
1647502790000|2022-03-17 07:39:50|13958.6|13956.6|13957.3|13955.3|13959.7|13957.7|13957.1|13955.1|17
1647502800000|2022-03-17 07:40:00|13957.6|13955.6|13959.1|13957.1|13960.5|13958.5|13957|13955|8
1647502810000|2022-03-17 07:40:10|13959.2|13957.2|13953.7|13951.7|13959.2|13957.2|13953.7|13951.7|18
1647502820000|2022-03-17 07:40:20|13953.8|13951.8|13952.2|13950.2|13954.6|13952.6|13952.1|13950.1|10
1647502830000|2022-03-17 07:40:30|13952.5|13950.5|13950.2|13948.2|13952.8|13950.8|13949.8|13947.8|26
1647502840000|2022-03-17 07:40:40|13950.1|13948.1|13952.1|13950.1|13953.3|13951.3|13950.1|13948.1|17
1647502850000|2022-03-17 07:40:50|13952|13950|13955.8|13953.8|13955.8|13953.8|13951.2|13949.2|19
1647502860000|2022-03-17 07:41:00|13956|13954|13954.2|13952.2|13956.2|13954.2|13954.1|13952.1|7
1647502870000|2022-03-17 07:41:10|13954.3|13952.3|13955.7|13953.7|13955.8|13953.8|13954.2|13952.2|6
1647502880000|2022-03-17 07:41:20|13955.8|13953.8|13956.5|13954.5|13957.3|13955.3|13955.6|13953.6|17
1647502890000|2022-03-17 07:41:30|13955.8|13953.8|13954.7|13952.7|13956|13954|13954.6|13952.6|7
1647502900000|2022-03-17 07:41:40|13954.5|13952.5|13945.7|13943.7|13954.7|13952.7|13944.6|13942.6|48
1647502910000|2022-03-17 07:41:50|13945.6|13943.6|13943.3|13941.3|13947.3|13945.3|13942.8|13940.8|16
1647502920000|2022-03-17 07:42:00|13943.2|13941.2|13943|13941|13945|13943|13942.8|13940.8|27
1647502930000|2022-03-17 07:42:10|13942.7|13940.7|13939.8|13937.8|13943.6|13941.6|13938.8|13936.8|72
1647502940000|2022-03-17 07:42:20|13940|13938|13939.6|13937.6|13940.5|13938.5|13938.6|13936.6|31
1647502950000|2022-03-17 07:42:30|13939.7|13937.7|13942.2|13940.2|13943.6|13941.6|13939.7|13937.7|35
1647502960000|2022-03-17 07:42:40|13942.6|13940.6|13943.1|13941.1|13944.6|13942.6|13942.6|13940.6|20
1647502970000|2022-03-17 07:42:50|13943|13941|13943.1|13941.1|13943.8|13941.8|13941.6|13939.6|26
1647502980000|2022-03-17 07:43:00|13943.2|13941.2|13944.2|13942.2|13945|13943|13943.1|13941.1|6
1647502990000|2022-03-17 07:43:10|13944.3|13942.3|13947.1|13945.1|13947.5|13945.5|13944|13942|17
1647503000000|2022-03-17 07:43:20|13947.2|13945.2|13947|13945|13948.8|13946.8|13946.6|13944.6|37
1647503010000|2022-03-17 07:43:30|13947.1|13945.1|13946.8|13944.8|13948.1|13946.1|13946.6|13944.6|17
1647503020000|2022-03-17 07:43:40|13946.7|13944.7|13942.6|13940.6|13946.8|13944.8|13941.3|13939.3|39
1647503030000|2022-03-17 07:43:50|13942.5|13940.5|13942|13940|13943|13941|13941.3|13939.3|14
1647503040000|2022-03-17 07:44:00|13942.1|13940.1|13936.3|13934.3|13942.1|13940.1|13935.2|13933.2|90
1647503050000|2022-03-17 07:44:10|13937.2|13935.2|13937|13935|13938|13936|13936.7|13934.7|24
1647503060000|2022-03-17 07:44:20|13937.1|13935.1|13934.6|13932.6|13937.2|13935.2|13933.3|13931.3|73
1647503070000|2022-03-17 07:44:30|13934.5|13932.5|13938.3|13936.3|13938.3|13936.3|13933.6|13931.6|21
1647503080000|2022-03-17 07:44:40|13938|13936|13938.6|13936.6|13939|13937|13937.5|13935.5|27
1647503090000|2022-03-17 07:44:50|13938.7|13936.7|13941.3|13939.3|13942.2|13940.2|13938.6|13936.6|22
1647503100000|2022-03-17 07:45:00|13940.8|13938.8|13942.8|13940.8|13942.8|13940.8|13940.6|13938.6|26
1647503110000|2022-03-17 07:45:10|13942.7|13940.7|13941.7|13939.7|13943.2|13941.2|13941.5|13939.5|11
1647503120000|2022-03-17 07:45:20|13941.6|13939.6|13941.7|13939.7|13942.3|13940.3|13940.8|13938.8|9
1647503130000|2022-03-17 07:45:30|13941.8|13939.8|13941.3|13939.3|13942.8|13940.8|13941.3|13939.3|6
1647503140000|2022-03-17 07:45:40|13940.6|13938.6|13940.6|13938.6|13941.3|13939.3|13940|13938|12
1647503150000|2022-03-17 07:45:50|13940.7|13938.7|13939.5|13937.5|13941.1|13939.1|13938.1|13936.1|4
1647503160000|2022-03-17 07:46:00|13939.3|13937.3|13937.1|13935.1|13939.6|13937.6|13936.7|13934.7|18
1647503170000|2022-03-17 07:46:10|13937|13935|13938.7|13936.7|13938.7|13936.7|13936.2|13934.2|26
1647503180000|2022-03-17 07:46:20|13938.8|13936.8|13941.1|13939.1|13942|13940|13938.8|13936.8|115
1647503190000|2022-03-17 07:46:30|13940.6|13938.6|13942.2|13940.2|13942.3|13940.3|13940.1|13938.1|5
1647503200000|2022-03-17 07:46:40|13942.3|13940.3|13944.1|13942.1|13944.1|13942.1|13941.8|13939.8|36
1647503210000|2022-03-17 07:46:50|13944|13942|13942.6|13940.6|13945.5|13943.5|13942.6|13940.6|8
1647503220000|2022-03-17 07:47:00|13942.7|13940.7|13947.8|13945.8|13947.8|13945.8|13942.7|13940.7|16
1647503230000|2022-03-17 07:47:10|13948.1|13946.1|13950.7|13948.7|13950.7|13948.7|13947.5|13945.5|51
1647503240000|2022-03-17 07:47:20|13950.8|13948.8|13953.5|13951.5|13953.5|13951.5|13950.1|13948.1|38
1647503250000|2022-03-17 07:47:30|13953.3|13951.3|13951.6|13949.6|13953.3|13951.3|13951.3|13949.3|14
1647503260000|2022-03-17 07:47:40|13951.3|13949.3|13952.8|13950.8|13953.5|13951.5|13949.6|13947.6|12
1647503270000|2022-03-17 07:47:50|13952.3|13950.3|13953.2|13951.2|13953.7|13951.7|13952.3|13950.3|5
1647503280000|2022-03-17 07:48:00|13953.1|13951.1|13951.1|13949.1|13953.1|13951.1|13949.8|13947.8|14
1647503290000|2022-03-17 07:48:10|13951.2|13949.2|13950.8|13948.8|13953|13951|13950.3|13948.3|20
1647503300000|2022-03-17 07:48:20|13950.6|13948.6|13953.2|13951.2|13953.2|13951.2|13949.6|13947.6|6
1647503310000|2022-03-17 07:48:30|13953.5|13951.5|13956.2|13954.2|13957|13955|13953.2|13951.2|16
1647503320000|2022-03-17 07:48:40|13956.7|13954.7|13959.2|13957.2|13959.6|13957.6|13956.6|13954.6|21
1647503330000|2022-03-17 07:48:50|13959|13957|13959.6|13957.6|13961.7|13959.7|13957.8|13955.8|47
1647503340000|2022-03-17 07:49:00|13959.5|13957.5|13957|13955|13959.6|13957.6|13956|13954|33
1647503350000|2022-03-17 07:49:10|13956.8|13954.8|13956.5|13954.5|13957|13955|13955.3|13953.3|11
1647503360000|2022-03-17 07:49:20|13956.6|13954.6|13955.1|13953.1|13956.7|13954.7|13954.7|13952.7|22
1647503370000|2022-03-17 07:49:30|13954.8|13952.8|13954.8|13952.8|13955.8|13953.8|13954.2|13952.2|21
1647503380000|2022-03-17 07:49:40|13956.1|13954.1|13958|13956|13959.2|13957.2|13955.8|13953.8|16
1647503390000|2022-03-17 07:49:50|13957.8|13955.8|13959.2|13957.2|13959.6|13957.6|13956.8|13954.8|27
1647503400000|2022-03-17 07:50:00|13959.5|13957.5|13957.3|13955.3|13959.5|13957.5|13956.1|13954.1|15
1647503410000|2022-03-17 07:50:10|13957.5|13955.5|13957.3|13955.3|13957.6|13955.6|13956.3|13954.3|4
1647503420000|2022-03-17 07:50:20|13957.5|13955.5|13958.7|13956.7|13958.7|13956.7|13957.5|13955.5|6
1647503430000|2022-03-17 07:50:30|13958.6|13956.6|13958.6|13956.6|13958.7|13956.7|13957.2|13955.2|19
1647503440000|2022-03-17 07:50:40|13958.7|13956.7|13960.7|13958.7|13960.8|13958.8|13958.1|13956.1|10
1647503450000|2022-03-17 07:50:50|13960.8|13958.8|13965|13963|13965.2|13963.2|13960.8|13958.8|43
1647503460000|2022-03-17 07:51:00|13965.3|13963.3|13963|13961|13965.8|13963.8|13963|13961|44
1647503470000|2022-03-17 07:51:10|13963.3|13961.3|13964.3|13962.3|13964.3|13962.3|13961.6|13959.6|27
1647503480000|2022-03-17 07:51:20|13964.7|13962.7|13968.2|13966.2|13968.2|13966.2|13963.8|13961.8|24
1647503490000|2022-03-17 07:51:30|13968.1|13966.1|13965.8|13963.8|13968.2|13966.2|13965.7|13963.7|31
1647503500000|2022-03-17 07:51:40|13965.7|13963.7|13967.3|13965.3|13967.6|13965.6|13965|13963|15
1647503510000|2022-03-17 07:51:50|13967.2|13965.2|13969.7|13967.7|13969.7|13967.7|13966.8|13964.8|59
1647503520000|2022-03-17 07:52:00|13969.5|13967.5|13970.1|13968.1|13970.5|13968.5|13969|13967|32
1647503530000|2022-03-17 07:52:10|13970.2|13968.2|13968.5|13966.5|13970.6|13968.6|13968.5|13966.5|25
1647503540000|2022-03-17 07:52:20|13968.7|13966.7|13967.3|13965.3|13970.2|13968.2|13967.3|13965.3|25
1647503550000|2022-03-17 07:52:30|13967.5|13965.5|13966.6|13964.6|13967.8|13965.8|13965.8|13963.8|23
1647503560000|2022-03-17 07:52:40|13966.7|13964.7|13970|13968|13970.3|13968.3|13966.7|13964.7|13
1647503570000|2022-03-17 07:52:50|13969.8|13967.8|13971.7|13969.7|13972.1|13970.1|13969.7|13967.7|38
1647503580000|2022-03-17 07:53:00|13971.6|13969.6|13968.8|13966.8|13971.6|13969.6|13968.2|13966.2|39
1647503590000|2022-03-17 07:53:10|13968.7|13966.7|13968|13966|13969.8|13967.8|13966.6|13964.6|11
1647503600000|2022-03-17 07:53:20|13968.1|13966.1|13969.7|13967.7|13969.7|13967.7|13966.8|13964.8|23
1647503610000|2022-03-17 07:53:30|13969.8|13967.8|13969.3|13967.3|13970.3|13968.3|13968.7|13966.7|16
1647503620000|2022-03-17 07:53:40|13969.5|13967.5|13970.7|13968.7|13971.1|13969.1|13969.3|13967.3|14
1647503630000|2022-03-17 07:53:50|13970.8|13968.8|13973.6|13971.6|13975.2|13973.2|13969.1|13967.1|45
1647503640000|2022-03-17 07:54:00|13973.5|13971.5|13974.8|13972.8|13975.7|13973.7|13973.1|13971.1|33
1647503650000|2022-03-17 07:54:10|13974.2|13972.2|13976.3|13974.3|13977.1|13975.1|13973.8|13971.8|20
1647503660000|2022-03-17 07:54:20|13976.2|13974.2|13975.3|13973.3|13978.8|13976.8|13975.3|13973.3|61
1647503670000|2022-03-17 07:54:30|13976|13974|13973.1|13971.1|13976|13974|13972.8|13970.8|20
1647503680000|2022-03-17 07:54:40|13973.6|13971.6|13973|13971|13974|13972|13972.2|13970.2|28
1647503690000|2022-03-17 07:54:50|13972.8|13970.8|13972.3|13970.3|13973.1|13971.1|13971.8|13969.8|16
1647503700000|2022-03-17 07:55:00|13972.5|13970.5|13972.8|13970.8|13975.3|13973.3|13972.3|13970.3|17
1647503710000|2022-03-17 07:55:10|13972.7|13970.7|13973.1|13971.1|13975.3|13973.3|13972.7|13970.7|11
1647503720000|2022-03-17 07:55:20|13973|13971|13973|13971|13973.5|13971.5|13971.3|13969.3|16
1647503730000|2022-03-17 07:55:30|13972.8|13970.8|13973.1|13971.1|13973.2|13971.2|13972.1|13970.1|9
1647503740000|2022-03-17 07:55:40|13973|13971|13970.6|13968.6|13973|13971|13970.6|13968.6|34
1647503750000|2022-03-17 07:55:50|13970.8|13968.8|13970.1|13968.1|13971.1|13969.1|13969.5|13967.5|7
1647503760000|2022-03-17 07:56:00|13970.2|13968.2|13969.7|13967.7|13971.1|13969.1|13969.7|13967.7|10
1647503770000|2022-03-17 07:56:10|13969.6|13967.6|13967.2|13965.2|13969.8|13967.8|13967.1|13965.1|29
1647503780000|2022-03-17 07:56:20|13967.5|13965.5|13967.3|13965.3|13968.1|13966.1|13966.2|13964.2|21
1647503790000|2022-03-17 07:56:30|13967.2|13965.2|13964.6|13962.6|13967.2|13965.2|13963.6|13961.6|47
1647503800000|2022-03-17 07:56:40|13964.7|13962.7|13964.3|13962.3|13966.6|13964.6|13964.1|13962.1|55
1647503810000|2022-03-17 07:56:50|13964.5|13962.5|13965.3|13963.3|13968.2|13966.2|13964.5|13962.5|23
1647503820000|2022-03-17 07:57:00|13965.2|13963.2|13965.1|13963.1|13966.5|13964.5|13963.8|13961.8|22
1647503830000|2022-03-17 07:57:10|13965.7|13963.7|13967.6|13965.6|13969.1|13967.1|13965.2|13963.2|25
1647503840000|2022-03-17 07:57:20|13967.5|13965.5|13970|13968|13970.1|13968.1|13967.3|13965.3|8
1647503850000|2022-03-17 07:57:30|13969.7|13967.7|13970|13968|13970.3|13968.3|13969.3|13967.3|2
1647503860000|2022-03-17 07:57:40|13969.8|13967.8|13969.2|13967.2|13970.3|13968.3|13969.2|13967.2|10
1647503870000|2022-03-17 07:57:50|13970.1|13968.1|13973.3|13971.3|13974.2|13972.2|13970.1|13968.1|19
1647503880000|2022-03-17 07:58:00|13973.2|13971.2|13972.8|13970.8|13973.3|13971.3|13972.6|13970.6|12
1647503890000|2022-03-17 07:58:10|13973|13971|13980.1|13978.1|13980.7|13978.7|13973|13971|101
1647503900000|2022-03-17 07:58:20|13980|13978|13978.1|13976.1|13980.3|13978.3|13976.1|13974.1|38
1647503910000|2022-03-17 07:58:30|13978|13976|13978.2|13976.2|13980.2|13978.2|13978|13976|31
1647503920000|2022-03-17 07:58:40|13977|13975|13972.3|13970.3|13977.6|13975.6|13972.3|13970.3|21
1647503930000|2022-03-17 07:58:50|13972.8|13970.8|13973.5|13971.5|13973.7|13971.7|13972.1|13970.1|19
1647503940000|2022-03-17 07:59:00|13973.3|13971.3|13977.1|13975.1|13977.1|13975.1|13972.8|13970.8|16
1647503950000|2022-03-17 07:59:10|13976.8|13974.8|13978|13976|13978.2|13976.2|13975.7|13973.7|27
1647503960000|2022-03-17 07:59:20|13977.6|13975.6|13974.1|13972.1|13977.6|13975.6|13974.1|13972.1|31
1647503970000|2022-03-17 07:59:30|13974.5|13972.5|13973.7|13971.7|13976.1|13974.1|13973.7|13971.7|7
1647503980000|2022-03-17 07:59:40|13973.8|13971.8|13971.8|13969.8|13974.6|13972.6|13971.2|13969.2|19
1647503990000|2022-03-17 07:59:50|13971.7|13969.7|13976|13974|13977.7|13975.7|13971.7|13969.7|32
1647504000000|2022-03-17 08:00:00|13976.1|13974.1|13973.3|13971.3|13978.2|13976.2|13971.2|13969.2|124
1647504010000|2022-03-17 08:00:10|13973.1|13971.1|13972.6|13970.6|13973.3|13971.3|13968.6|13966.6|43
1647504020000|2022-03-17 08:00:20|13971.8|13969.8|13972.3|13970.3|13974.7|13972.7|13971.3|13969.3|57
1647504030000|2022-03-17 08:00:30|13972.1|13970.1|13971.6|13969.6|13973|13971|13971|13969|16
1647504040000|2022-03-17 08:00:40|13971.5|13969.5|13978.1|13976.1|13978.6|13976.6|13970.8|13968.8|85
1647504050000|2022-03-17 08:00:50|13978.2|13976.2|13974.7|13972.7|13978.6|13976.6|13974.1|13972.1|70
1647504060000|2022-03-17 08:01:00|13974.6|13972.6|13972.8|13970.8|13975.1|13973.1|13972|13970|46
1647504070000|2022-03-17 08:01:10|13972.7|13970.7|13973.6|13971.6|13974.3|13972.3|13971.7|13969.7|17
1647504080000|2022-03-17 08:01:20|13973.7|13971.7|13975.7|13973.7|13976.2|13974.2|13973.6|13971.6|32
1647504090000|2022-03-17 08:01:30|13975.6|13973.6|13974.8|13972.8|13975.6|13973.6|13971.7|13969.7|21
1647504100000|2022-03-17 08:01:40|13974.5|13972.5|13968.7|13966.7|13974.5|13972.5|13968.3|13966.3|39
1647504110000|2022-03-17 08:01:50|13968.8|13966.8|13974.3|13972.3|13977.5|13975.5|13968.6|13966.6|45
1647504120000|2022-03-17 08:02:00|13974.5|13972.5|13973.2|13971.2|13976.1|13974.1|13968.8|13966.8|34
1647504130000|2022-03-17 08:02:10|13973.3|13971.3|13972|13970|13975.1|13973.1|13971.3|13969.3|12
1647504140000|2022-03-17 08:02:20|13971.6|13969.6|13975.7|13973.7|13975.7|13973.7|13971.5|13969.5|23
1647504150000|2022-03-17 08:02:30|13976.1|13974.1|13975.7|13973.7|13976.5|13974.5|13972.5|13970.5|27
1647504160000|2022-03-17 08:02:40|13975.8|13973.8|13974.5|13972.5|13976.5|13974.5|13972.8|13970.8|13
1647504170000|2022-03-17 08:02:50|13974.3|13972.3|13974.8|13972.8|13977.1|13975.1|13973.8|13971.8|14
1647504180000|2022-03-17 08:03:00|13974.7|13972.7|13974.6|13972.6|13976.3|13974.3|13973.1|13971.1|22
1647504190000|2022-03-17 08:03:10|13974.5|13972.5|13974.1|13972.1|13974.7|13972.7|13971.7|13969.7|20
1647504200000|2022-03-17 08:03:20|13974.2|13972.2|13973.7|13971.7|13974.8|13972.8|13973.3|13971.3|10
1647504210000|2022-03-17 08:03:30|13973.6|13971.6|13972.8|13970.8|13975.2|13973.2|13972.2|13970.2|10
1647504220000|2022-03-17 08:03:40|13972.7|13970.7|13974|13972|13975.1|13973.1|13972.7|13970.7|10
1647504230000|2022-03-17 08:03:50|13974.1|13972.1|13973.1|13971.1|13974.5|13972.5|13973|13971|6
1647504240000|2022-03-17 08:04:00|13973|13971|13969.3|13967.3|13973.6|13971.6|13968.3|13966.3|23
1647504250000|2022-03-17 08:04:10|13969.2|13967.2|13970.5|13968.5|13971|13969|13967.6|13965.6|37
1647504260000|2022-03-17 08:04:20|13970.7|13968.7|13974.8|13972.8|13976.3|13974.3|13970.7|13968.7|51
1647504270000|2022-03-17 08:04:30|13974.7|13972.7|13976.3|13974.3|13977|13975|13974.7|13972.7|16
1647504280000|2022-03-17 08:04:40|13976.7|13974.7|13977.1|13975.1|13978.7|13976.7|13975.6|13973.6|52
1647504290000|2022-03-17 08:04:50|13977.8|13975.8|13979.5|13977.5|13979.8|13977.8|13976.7|13974.7|30
1647504300000|2022-03-17 08:05:00|13978.8|13976.8|13978.7|13976.7|13979.6|13977.6|13976.8|13974.8|59
1647504310000|2022-03-17 08:05:10|13978.8|13976.8|13980.5|13978.5|13982.3|13980.3|13978.3|13976.3|50
1647504320000|2022-03-17 08:05:20|13980.6|13978.6|13978.7|13976.7|13981.3|13979.3|13978|13976|33
1647504330000|2022-03-17 08:05:30|13978.8|13976.8|13976.2|13974.2|13979.6|13977.6|13974.7|13972.7|38
1647504340000|2022-03-17 08:05:40|13976|13974|13975.7|13973.7|13977.2|13975.2|13975.7|13973.7|24
1647504350000|2022-03-17 08:05:50|13975.8|13973.8|13978|13976|13978.1|13976.1|13975|13973|45
1647504360000|2022-03-17 08:06:00|13977.8|13975.8|13970.5|13968.5|13978.7|13976.7|13969.8|13967.8|46
1647504370000|2022-03-17 08:06:10|13970.1|13968.1|13965.3|13963.3|13970.6|13968.6|13965.2|13963.2|69
1647504380000|2022-03-17 08:06:20|13965.1|13963.1|13966.3|13964.3|13968.6|13966.6|13965.1|13963.1|45
1647504390000|2022-03-17 08:06:30|13966.2|13964.2|13962.1|13960.1|13967.1|13965.1|13960.8|13958.8|58
1647504400000|2022-03-17 08:06:40|13962.5|13960.5|13962.3|13960.3|13963.7|13961.7|13961.8|13959.8|17
1647504410000|2022-03-17 08:06:50|13962.2|13960.2|13956.8|13954.8|13963.3|13961.3|13956.8|13954.8|76
1647504420000|2022-03-17 08:07:00|13957|13955|13955.6|13953.6|13959.2|13957.2|13954.7|13952.7|69
1647504430000|2022-03-17 08:07:10|13955.7|13953.7|13958|13956|13960.1|13958.1|13955.2|13953.2|44
1647504440000|2022-03-17 08:07:20|13957.8|13955.8|13958.3|13956.3|13959.7|13957.7|13955.5|13953.5|36
1647504450000|2022-03-17 08:07:30|13958.2|13956.2|13952.1|13950.1|13958.2|13956.2|13950.5|13948.5|47
1647504460000|2022-03-17 08:07:40|13951.3|13949.3|13952.5|13950.5|13953.7|13951.7|13951|13949|32
1647504470000|2022-03-17 08:07:50|13952.6|13950.6|13952.5|13950.5|13953.6|13951.6|13951.5|13949.5|32
1647504480000|2022-03-17 08:08:00|13952.3|13950.3|13950.7|13948.7|13952.6|13950.6|13948.8|13946.8|32
1647504490000|2022-03-17 08:08:10|13950.6|13948.6|13943.7|13941.7|13950.8|13948.8|13943.7|13941.7|61
1647504500000|2022-03-17 08:08:20|13943.8|13941.8|13948.1|13946.1|13950|13948|13943.8|13941.8|58
1647504510000|2022-03-17 08:08:30|13948|13946|13945.8|13943.8|13948.6|13946.6|13944|13942|54
1647504520000|2022-03-17 08:08:40|13946.6|13944.6|13945.3|13943.3|13947.1|13945.1|13943.8|13941.8|11
1647504530000|2022-03-17 08:08:50|13945|13943|13943.3|13941.3|13945.6|13943.6|13941.8|13939.8|44
1647504540000|2022-03-17 08:09:00|13943.2|13941.2|13945.3|13943.3|13945.6|13943.6|13943.2|13941.2|22
1647504550000|2022-03-17 08:09:10|13945.5|13943.5|13949.6|13947.6|13949.6|13947.6|13944.2|13942.2|35
1647504560000|2022-03-17 08:09:20|13949.5|13947.5|13948.3|13946.3|13950.6|13948.6|13946.5|13944.5|18
1647504570000|2022-03-17 08:09:30|13948.5|13946.5|13952.6|13950.6|13953.1|13951.1|13948.1|13946.1|74
1647504580000|2022-03-17 08:09:40|13952.8|13950.8|13954.6|13952.6|13955.5|13953.5|13951.3|13949.3|44
1647504590000|2022-03-17 08:09:50|13954.5|13952.5|13955.3|13953.3|13957.1|13955.1|13953.7|13951.7|35
1647504600000|2022-03-17 08:10:00|13954.8|13952.8|13958.1|13956.1|13958.5|13956.5|13954.8|13952.8|44
1647504610000|2022-03-17 08:10:10|13957.6|13955.6|13958.3|13956.3|13960|13958|13956.2|13954.2|47
1647504620000|2022-03-17 08:10:20|13958.6|13956.6|13957.5|13955.5|13959.3|13957.3|13957.2|13955.2|36
1647504630000|2022-03-17 08:10:30|13958.1|13956.1|13954.1|13952.1|13959|13957|13952.6|13950.6|50
1647504640000|2022-03-17 08:10:40|13954|13952|13949.2|13947.2|13954|13952|13948.7|13946.7|24
1647504650000|2022-03-17 08:10:50|13949.1|13947.1|13950.6|13948.6|13951.5|13949.5|13948.6|13946.6|17
1647504660000|2022-03-17 08:11:00|13950.7|13948.7|13957.1|13955.1|13958.8|13956.8|13950.3|13948.3|32
1647504670000|2022-03-17 08:11:10|13957.3|13955.3|13958.3|13956.3|13959|13957|13956.1|13954.1|15
1647504680000|2022-03-17 08:11:20|13958.5|13956.5|13952.7|13950.7|13958.8|13956.8|13952.6|13950.6|29
1647504690000|2022-03-17 08:11:30|13952.6|13950.6|13952.3|13950.3|13954|13952|13951|13949|12
1647504700000|2022-03-17 08:11:40|13950.8|13948.8|13950.7|13948.7|13954.7|13952.7|13950.6|13948.6|14
1647504710000|2022-03-17 08:11:50|13950.5|13948.5|13956|13954|13956|13954|13950.5|13948.5|17
1647504720000|2022-03-17 08:12:00|13955.7|13953.7|13952|13950|13955.7|13953.7|13950.8|13948.8|9
1647504730000|2022-03-17 08:12:10|13952.2|13950.2|13952.2|13950.2|13953.2|13951.2|13949.7|13947.7|6
1647504740000|2022-03-17 08:12:20|13952.3|13950.3|13952.8|13950.8|13953.1|13951.1|13950.7|13948.7|17
1647504750000|2022-03-17 08:12:30|13952.3|13950.3|13947.8|13945.8|13952.7|13950.7|13946.6|13944.6|35
1647504760000|2022-03-17 08:12:40|13948.3|13946.3|13951.7|13949.7|13952.2|13950.2|13948.3|13946.3|16
1647504770000|2022-03-17 08:12:50|13951.6|13949.6|13952.3|13950.3|13953.6|13951.6|13949.6|13947.6|54
1647504780000|2022-03-17 08:13:00|13952.2|13950.2|13949|13947|13952.2|13950.2|13948.8|13946.8|28
1647504790000|2022-03-17 08:13:10|13949.1|13947.1|13946.5|13944.5|13949.3|13947.3|13946.2|13944.2|28
1647504800000|2022-03-17 08:13:20|13946.8|13944.8|13951|13949|13952.8|13950.8|13946.6|13944.6|38
1647504810000|2022-03-17 08:13:30|13951.2|13949.2|13955.3|13953.3|13955.8|13953.8|13950.6|13948.6|38
1647504820000|2022-03-17 08:13:40|13955.6|13953.6|13954.8|13952.8|13955.6|13953.6|13954.3|13952.3|11
1647504830000|2022-03-17 08:13:50|13954.7|13952.7|13954.5|13952.5|13955.6|13953.6|13953.8|13951.8|17
1647504840000|2022-03-17 08:14:00|13954.7|13952.7|13959.2|13957.2|13959.2|13957.2|13954.7|13952.7|36
1647504850000|2022-03-17 08:14:10|13959.1|13957.1|13955.3|13953.3|13959.1|13957.1|13955.3|13953.3|23
1647504860000|2022-03-17 08:14:20|13955.5|13953.5|13951.7|13949.7|13956.2|13954.2|13950.7|13948.7|29
1647504870000|2022-03-17 08:14:30|13951.6|13949.6|13949.3|13947.3|13952.2|13950.2|13948.7|13946.7|16
1647504880000|2022-03-17 08:14:40|13949.7|13947.7|13955.1|13953.1|13955.2|13953.2|13949.7|13947.7|56
1647504890000|2022-03-17 08:14:50|13954.8|13952.8|13956.6|13954.6|13957.1|13955.1|13954.5|13952.5|16
1647504900000|2022-03-17 08:15:00|13956.7|13954.7|13957|13955|13958.7|13956.7|13956|13954|74
1647504910000|2022-03-17 08:15:10|13957.1|13955.1|13956.6|13954.6|13958.8|13956.8|13955.5|13953.5|42
1647504920000|2022-03-17 08:15:20|13956.8|13954.8|13958.2|13956.2|13958.8|13956.8|13956.7|13954.7|8
1647504930000|2022-03-17 08:15:30|13958|13956|13960.7|13958.7|13962|13960|13956.5|13954.5|40
1647504940000|2022-03-17 08:15:40|13960.6|13958.6|13957.1|13955.1|13960.6|13958.6|13956.8|13954.8|18
1647504950000|2022-03-17 08:15:50|13956.7|13954.7|13957.3|13955.3|13958.7|13956.7|13955|13953|46
1647504960000|2022-03-17 08:16:00|13957.5|13955.5|13961.7|13959.7|13964.2|13962.2|13957.5|13955.5|43
1647504970000|2022-03-17 08:16:10|13961.6|13959.6|13963.8|13961.8|13964.5|13962.5|13960.5|13958.5|15
1647504980000|2022-03-17 08:16:20|13964|13962|13963.7|13961.7|13966.1|13964.1|13963.7|13961.7|33
1647504990000|2022-03-17 08:16:30|13963.8|13961.8|13960.3|13958.3|13964|13962|13959.7|13957.7|24
1647505000000|2022-03-17 08:16:40|13960.2|13958.2|13958|13956|13960.3|13958.3|13957.2|13955.2|12
1647505010000|2022-03-17 08:16:50|13958.1|13956.1|13956.8|13954.8|13958.8|13956.8|13955.6|13953.6|13
1647505020000|2022-03-17 08:17:00|13957|13955|13961.1|13959.1|13961.7|13959.7|13956.5|13954.5|22
1647505030000|2022-03-17 08:17:10|13961.8|13959.8|13962.1|13960.1|13964|13962|13961.8|13959.8|19
1647505040000|2022-03-17 08:17:20|13962.2|13960.2|13963.2|13961.2|13964.6|13962.6|13961.2|13959.2|9
1647505050000|2022-03-17 08:17:30|13962.7|13960.7|13961.5|13959.5|13963|13961|13959.5|13957.5|9
1647505060000|2022-03-17 08:17:40|13961.6|13959.6|13961|13959|13961.8|13959.8|13959.6|13957.6|13
1647505070000|2022-03-17 08:17:50|13960.8|13958.8|13962.5|13960.5|13963.5|13961.5|13959.7|13957.7|13
1647505080000|2022-03-17 08:18:00|13962.3|13960.3|13962.2|13960.2|13967.3|13965.3|13962.2|13960.2|25
1647505090000|2022-03-17 08:18:10|13962.3|13960.3|13964.2|13962.2|13964.7|13962.7|13962.3|13960.3|10
1647505100000|2022-03-17 08:18:20|13963.1|13961.1|13960.7|13958.7|13963.6|13961.6|13960.6|13958.6|21
1647505110000|2022-03-17 08:18:30|13960.6|13958.6|13958.8|13956.8|13962.3|13960.3|13958.6|13956.6|26
1647505120000|2022-03-17 08:18:40|13958.7|13956.7|13960|13958|13960.6|13958.6|13958.7|13956.7|6
1647505130000|2022-03-17 08:18:50|13959.8|13957.8|13959.8|13957.8|13962.5|13960.5|13959.8|13957.8|16
1647505140000|2022-03-17 08:19:00|13960.1|13958.1|13961.2|13959.2|13961.7|13959.7|13959.3|13957.3|8
1647505150000|2022-03-17 08:19:10|13961.1|13959.1|13962.2|13960.2|13963.2|13961.2|13960.6|13958.6|13
1647505160000|2022-03-17 08:19:20|13962.1|13960.1|13963.3|13961.3|13964.3|13962.3|13961.8|13959.8|9
1647505170000|2022-03-17 08:19:30|13963.5|13961.5|13958.5|13956.5|13963.7|13961.7|13957.7|13955.7|13
1647505180000|2022-03-17 08:19:40|13958.6|13956.6|13963.5|13961.5|13963.7|13961.7|13958.5|13956.5|12
1647505190000|2022-03-17 08:19:50|13963.1|13961.1|13961.6|13959.6|13963.6|13961.6|13959.5|13957.5|4
1647505200000|2022-03-17 08:20:00|13962.6|13960.6|13961.1|13959.1|13964.7|13962.7|13959.3|13957.3|28
1647505210000|2022-03-17 08:20:10|13961|13959|13960.7|13958.7|13961.6|13959.6|13959|13957|11
1647505220000|2022-03-17 08:20:20|13960.8|13958.8|13960.3|13958.3|13962.5|13960.5|13958.8|13956.8|9
1647505230000|2022-03-17 08:20:30|13960.5|13958.5|13958.8|13956.8|13960.8|13958.8|13957.7|13955.7|5
1647505240000|2022-03-17 08:20:40|13959|13957|13958.2|13956.2|13960|13958|13957.7|13955.7|12
1647505250000|2022-03-17 08:20:50|13958.5|13956.5|13954.7|13952.7|13959|13957|13954.6|13952.6|29
1647505260000|2022-03-17 08:21:00|13954.6|13952.6|13953.1|13951.1|13955.2|13953.2|13951.2|13949.2|78
1647505270000|2022-03-17 08:21:10|13953|13951|13949.8|13947.8|13953|13951|13948.7|13946.7|32
1647505280000|2022-03-17 08:21:20|13949.7|13947.7|13953.2|13951.2|13954.1|13952.1|13949.3|13947.3|43
1647505290000|2022-03-17 08:21:30|13953.1|13951.1|13951.2|13949.2|13954.1|13952.1|13950.5|13948.5|8
1647505300000|2022-03-17 08:21:40|13951.3|13949.3|13950.3|13948.3|13952.1|13950.1|13949.7|13947.7|22
1647505310000|2022-03-17 08:21:50|13950.2|13948.2|13946.8|13944.8|13950.2|13948.2|13946.2|13944.2|14
1647505320000|2022-03-17 08:22:00|13947|13945|13949.1|13947.1|13950|13948|13947|13945|16
1647505330000|2022-03-17 08:22:10|13949.6|13947.6|13950.1|13948.1|13950.8|13948.8|13949.3|13947.3|8
1647505340000|2022-03-17 08:22:20|13950.6|13948.6|13952.2|13950.2|13952.2|13950.2|13947.6|13945.6|32
1647505350000|2022-03-17 08:22:30|13952.6|13950.6|13952.2|13950.2|13954.5|13952.5|13951.1|13949.1|52
1647505360000|2022-03-17 08:22:40|13952.3|13950.3|13951.5|13949.5|13953.6|13951.6|13950|13948|52
1647505370000|2022-03-17 08:22:50|13951.2|13949.2|13950.3|13948.3|13951.8|13949.8|13949.3|13947.3|78
1647505380000|2022-03-17 08:23:00|13950.5|13948.5|13954.7|13952.7|13956|13954|13950.5|13948.5|23
1647505390000|2022-03-17 08:23:10|13954.8|13952.8|13957.5|13955.5|13957.5|13955.5|13952.7|13950.7|34
1647505400000|2022-03-17 08:23:20|13957.3|13955.3|13955.8|13953.8|13957.7|13955.7|13955.7|13953.7|15
1647505410000|2022-03-17 08:23:30|13955.7|13953.7|13952.6|13950.6|13956.3|13954.3|13952.3|13950.3|19
1647505420000|2022-03-17 08:23:40|13953|13951|13953.3|13951.3|13954.6|13952.6|13951.6|13949.6|9
1647505430000|2022-03-17 08:23:50|13953.5|13951.5|13957|13955|13957.3|13955.3|13952.5|13950.5|15
1647505440000|2022-03-17 08:24:00|13956.8|13954.8|13958.2|13956.2|13958.8|13956.8|13956.7|13954.7|35
1647505450000|2022-03-17 08:24:10|13958.1|13956.1|13961.3|13959.3|13961.3|13959.3|13957.6|13955.6|41
1647505460000|2022-03-17 08:24:20|13961.5|13959.5|13961.5|13959.5|13963.8|13961.8|13961.3|13959.3|26
1647505470000|2022-03-17 08:24:30|13961.3|13959.3|13958.6|13956.6|13961.3|13959.3|13957.7|13955.7|11
1647505480000|2022-03-17 08:24:40|13958.5|13956.5|13957.3|13955.3|13958.7|13956.7|13956.7|13954.7|7
1647505490000|2022-03-17 08:24:50|13957.6|13955.6|13954.6|13952.6|13958.1|13956.1|13953.7|13951.7|11
1647505500000|2022-03-17 08:25:00|13954.7|13952.7|13958.1|13956.1|13958.2|13956.2|13954.5|13952.5|30
1647505510000|2022-03-17 08:25:10|13958|13956|13957.1|13955.1|13958.1|13956.1|13956.1|13954.1|10
1647505520000|2022-03-17 08:25:20|13957.2|13955.2|13959.3|13957.3|13959.5|13957.5|13957.1|13955.1|13
1647505530000|2022-03-17 08:25:30|13959.5|13957.5|13964|13962|13966.1|13964.1|13959.2|13957.2|51
1647505540000|2022-03-17 08:25:40|13964.1|13962.1|13962.5|13960.5|13964.2|13962.2|13961.2|13959.2|25
1647505550000|2022-03-17 08:25:50|13962.3|13960.3|13964|13962|13964.7|13962.7|13961.5|13959.5|30
1647505560000|2022-03-17 08:26:00|13964.2|13962.2|13965.8|13963.8|13966|13964|13963.8|13961.8|10
1647505570000|2022-03-17 08:26:10|13966|13964|13963.8|13961.8|13966.2|13964.2|13961.6|13959.6|19
1647505580000|2022-03-17 08:26:20|13963.7|13961.7|13965.3|13963.3|13965.8|13963.8|13963.3|13961.3|35
1647505590000|2022-03-17 08:26:30|13965.2|13963.2|13963.5|13961.5|13965.8|13963.8|13963.5|13961.5|12
1647505600000|2022-03-17 08:26:40|13963.3|13961.3|13966.1|13964.1|13966.6|13964.6|13963.2|13961.2|61
1647505610000|2022-03-17 08:26:50|13966.2|13964.2|13971.6|13969.6|13972.5|13970.5|13966.2|13964.2|69
1647505620000|2022-03-17 08:27:00|13971.5|13969.5|13971.8|13969.8|13974.6|13972.6|13969.3|13967.3|51
1647505630000|2022-03-17 08:27:10|13972.2|13970.2|13973.8|13971.8|13974.3|13972.3|13971.6|13969.6|55
1647505640000|2022-03-17 08:27:20|13974|13972|13975.7|13973.7|13975.7|13973.7|13972.1|13970.1|28
1647505650000|2022-03-17 08:27:30|13975.6|13973.6|13975|13973|13975.8|13973.8|13974.6|13972.6|25
1647505660000|2022-03-17 08:27:40|13975.3|13973.3|13973.6|13971.6|13975.7|13973.7|13973.5|13971.5|14
1647505670000|2022-03-17 08:27:50|13973.5|13971.5|13973|13971|13973.8|13971.8|13972.5|13970.5|10
1647505680000|2022-03-17 08:28:00|13973.2|13971.2|13972.6|13970.6|13973.5|13971.5|13971|13969|39
1647505690000|2022-03-17 08:28:10|13972.5|13970.5|13973.1|13971.1|13973.5|13971.5|13972.2|13970.2|13
1647505700000|2022-03-17 08:28:20|13972.8|13970.8|13972.6|13970.6|13973.2|13971.2|13971.5|13969.5|25
1647505710000|2022-03-17 08:28:30|13972.5|13970.5|13972|13970|13972.7|13970.7|13970.6|13968.6|10
1647505720000|2022-03-17 08:28:40|13971.8|13969.8|13965.7|13963.7|13971.8|13969.8|13965.6|13963.6|24
1647505730000|2022-03-17 08:28:50|13965.8|13963.8|13964.3|13962.3|13966.6|13964.6|13963.5|13961.5|28
1647505740000|2022-03-17 08:29:00|13964.5|13962.5|13965.8|13963.8|13967|13965|13963.7|13961.7|22
1647505750000|2022-03-17 08:29:10|13966|13964|13966.6|13964.6|13968.1|13966.1|13965.8|13963.8|9
1647505760000|2022-03-17 08:29:20|13966.5|13964.5|13964.3|13962.3|13967.5|13965.5|13963.6|13961.6|11
1647505770000|2022-03-17 08:29:30|13965|13963|13965.8|13963.8|13965.8|13963.8|13964.5|13962.5|11
1647505780000|2022-03-17 08:29:40|13965.7|13963.7|13964.1|13962.1|13965.7|13963.7|13963.5|13961.5|18
1647505790000|2022-03-17 08:29:50|13964|13962|13964.2|13962.2|13964.8|13962.8|13962.2|13960.2|5
1647505800000|2022-03-17 08:30:00|13964.3|13962.3|13962.6|13960.6|13964.8|13962.8|13961.8|13959.8|26
1647505810000|2022-03-17 08:30:10|13962.7|13960.7|13965.6|13963.6|13966.1|13964.1|13962.6|13960.6|21
1647505820000|2022-03-17 08:30:20|13965.7|13963.7|13971.3|13969.3|13972.8|13970.8|13965.6|13963.6|46
1647505830000|2022-03-17 08:30:30|13970.7|13968.7|13973.3|13971.3|13973.5|13971.5|13970.1|13968.1|13
1647505840000|2022-03-17 08:30:40|13973.5|13971.5|13971.1|13969.1|13973.8|13971.8|13969.7|13967.7|25
1647505850000|2022-03-17 08:30:50|13971.2|13969.2|13973.6|13971.6|13974.2|13972.2|13971.2|13969.2|13
1647505860000|2022-03-17 08:31:00|13973.5|13971.5|13973.8|13971.8|13974.6|13972.6|13972.5|13970.5|16
1647505870000|2022-03-17 08:31:10|13973.3|13971.3|13973.5|13971.5|13974|13972|13971.5|13969.5|10
1647505880000|2022-03-17 08:31:20|13973.3|13971.3|13968.3|13966.3|13973.5|13971.5|13967.1|13965.1|14
1647505890000|2022-03-17 08:31:30|13968.2|13966.2|13967.6|13965.6|13968.6|13966.6|13967.3|13965.3|11
1647505900000|2022-03-17 08:31:40|13967.5|13965.5|13971.6|13969.6|13972|13970|13967.2|13965.2|21
1647505910000|2022-03-17 08:31:50|13971.5|13969.5|13973.7|13971.7|13973.8|13971.8|13971.5|13969.5|9
1647505920000|2022-03-17 08:32:00|13973.8|13971.8|13973.8|13971.8|13974.3|13972.3|13972.6|13970.6|5
1647505930000|2022-03-17 08:32:10|13974|13972|13970.2|13968.2|13974.1|13972.1|13970|13968|1
1647505940000|2022-03-17 08:32:20|13970.3|13968.3|13966|13964|13970.6|13968.6|13966|13964|9
1647505950000|2022-03-17 08:32:30|13966.2|13964.2|13964|13962|13968.1|13966.1|13964|13962|31
1647505960000|2022-03-17 08:32:40|13963.6|13961.6|13959.3|13957.3|13963.6|13961.6|13958.8|13956.8|37
1647505970000|2022-03-17 08:32:50|13959.1|13957.1|13958.5|13956.5|13960.2|13958.2|13958.2|13956.2|25
1647505980000|2022-03-17 08:33:00|13958.8|13956.8|13961.2|13959.2|13963.3|13961.3|13958.8|13956.8|33
1647505990000|2022-03-17 08:33:10|13961.3|13959.3|13959.7|13957.7|13962.1|13960.1|13959.5|13957.5|9
1647506000000|2022-03-17 08:33:20|13959.8|13957.8|13959.1|13957.1|13960.8|13958.8|13958|13956|11
1647506010000|2022-03-17 08:33:30|13959|13957|13954|13952|13959.1|13957.1|13953.6|13951.6|36
1647506020000|2022-03-17 08:33:40|13953.8|13951.8|13955.5|13953.5|13956.6|13954.6|13952.6|13950.6|85
1647506030000|2022-03-17 08:33:50|13955.3|13953.3|13956.6|13954.6|13956.6|13954.6|13954.8|13952.8|5
1647506040000|2022-03-17 08:34:00|13956.5|13954.5|13952.5|13950.5|13956.5|13954.5|13952|13950|19
1647506050000|2022-03-17 08:34:10|13952.7|13950.7|13955.5|13953.5|13955.5|13953.5|13951.8|13949.8|29
1647506060000|2022-03-17 08:34:20|13955.3|13953.3|13953.3|13951.3|13955.6|13953.6|13952.1|13950.1|29
1647506070000|2022-03-17 08:34:30|13952.5|13950.5|13951.7|13949.7|13953.2|13951.2|13951.5|13949.5|13
1647506080000|2022-03-17 08:34:40|13951.8|13949.8|13951.5|13949.5|13952.7|13950.7|13951.2|13949.2|13
1647506090000|2022-03-17 08:34:50|13951.6|13949.6|13951.7|13949.7|13953|13951|13951.2|13949.2|11
1647506100000|2022-03-17 08:35:00|13951.6|13949.6|13947.1|13945.1|13961.8|13959.8|13947|13945|182
1647506110000|2022-03-17 08:35:10|13947|13945|13948|13946|13948.6|13946.6|13945.5|13943.5|42
1647506120000|2022-03-17 08:35:20|13948.1|13946.1|13946.8|13944.8|13948.6|13946.6|13945.3|13943.3|22
1647506130000|2022-03-17 08:35:30|13946.6|13944.6|13949.1|13947.1|13949.3|13947.3|13945.5|13943.5|31
1647506140000|2022-03-17 08:35:40|13949.2|13947.2|13944.7|13942.7|13949.7|13947.7|13944.6|13942.6|20
1647506150000|2022-03-17 08:35:50|13944.6|13942.6|13943.7|13941.7|13944.7|13942.7|13942.6|13940.6|34
1647506160000|2022-03-17 08:36:00|13943.8|13941.8|13949.3|13947.3|13949.6|13947.6|13943.5|13941.5|51
1647506170000|2022-03-17 08:36:10|13949.6|13947.6|13950.5|13948.5|13951.7|13949.7|13949.3|13947.3|50
1647506180000|2022-03-17 08:36:20|13950.6|13948.6|13948.6|13946.6|13952.7|13950.7|13947.3|13945.3|40
1647506190000|2022-03-17 08:36:30|13948.7|13946.7|13951.5|13949.5|13951.5|13949.5|13948.6|13946.6|16
1647506200000|2022-03-17 08:36:40|13951.3|13949.3|13950.6|13948.6|13951.7|13949.7|13950.2|13948.2|8
1647506210000|2022-03-17 08:36:50|13950.7|13948.7|13950.8|13948.8|13952.1|13950.1|13949.8|13947.8|14
1647506220000|2022-03-17 08:37:00|13950.7|13948.7|13949.5|13947.5|13952.2|13950.2|13948.1|13946.1|45
1647506230000|2022-03-17 08:37:10|13949.6|13947.6|13951.2|13949.2|13952.6|13950.6|13949.3|13947.3|43
1647506240000|2022-03-17 08:37:20|13951.1|13949.1|13952.1|13950.1|13952.8|13950.8|13950.5|13948.5|12
1647506250000|2022-03-17 08:37:30|13952|13950|13951.6|13949.6|13952.7|13950.7|13951.1|13949.1|15
1647506260000|2022-03-17 08:37:40|13951.5|13949.5|13952.8|13950.8|13954.5|13952.5|13951.5|13949.5|31
1647506270000|2022-03-17 08:37:50|13952.7|13950.7|13952.3|13950.3|13952.7|13950.7|13951.1|13949.1|7
1647506280000|2022-03-17 08:38:00|13952.1|13950.1|13953.6|13951.6|13955.8|13953.8|13951.3|13949.3|67
1647506290000|2022-03-17 08:38:10|13953.5|13951.5|13953.2|13951.2|13954.3|13952.3|13951.7|13949.7|20
1647506300000|2022-03-17 08:38:20|13953.1|13951.1|13950.3|13948.3|13953.1|13951.1|13949.5|13947.5|16
1647506310000|2022-03-17 08:38:30|13950.5|13948.5|13950.1|13948.1|13951.2|13949.2|13949.6|13947.6|4
1647506320000|2022-03-17 08:38:40|13950|13948|13946|13944|13950|13948|13946|13944|16
1647506330000|2022-03-17 08:38:50|13946.1|13944.1|13945.8|13943.8|13947.5|13945.5|13945.1|13943.1|6
1647506340000|2022-03-17 08:39:00|13946|13944|13948.8|13946.8|13950.7|13948.7|13945.5|13943.5|38
1647506350000|2022-03-17 08:39:10|13948.7|13946.7|13949.6|13947.6|13950.5|13948.5|13947.8|13945.8|14
1647506360000|2022-03-17 08:39:20|13949.5|13947.5|13949.8|13947.8|13950.7|13948.7|13949.3|13947.3|11
1647506370000|2022-03-17 08:39:30|13950|13948|13949.7|13947.7|13952|13950|13949.7|13947.7|27
1647506380000|2022-03-17 08:39:40|13950|13948|13948.3|13946.3|13950.3|13948.3|13947.6|13945.6|6
1647506390000|2022-03-17 08:39:50|13948.5|13946.5|13948.2|13946.2|13950.2|13948.2|13947.7|13945.7|31
1647506400000|2022-03-17 08:40:00|13948.1|13946.1|13948.5|13946.5|13949.5|13947.5|13947|13945|7
1647506410000|2022-03-17 08:40:10|13948.2|13946.2|13947.7|13945.7|13949.1|13947.1|13947.1|13945.1|7
1647506420000|2022-03-17 08:40:20|13947.6|13945.6|13948.6|13946.6|13949.5|13947.5|13946.8|13944.8|6
1647506430000|2022-03-17 08:40:30|13948.7|13946.7|13950.6|13948.6|13951.2|13949.2|13948.2|13946.2|6
1647506440000|2022-03-17 08:40:40|13950.7|13948.7|13949.7|13947.7|13952.2|13950.2|13948.6|13946.6|23
1647506450000|2022-03-17 08:40:50|13949.8|13947.8|13952.2|13950.2|13952.2|13950.2|13949.7|13947.7|14
1647506460000|2022-03-17 08:41:00|13952.3|13950.3|13951.8|13949.8|13952.6|13950.6|13950.7|13948.7|17
1647506470000|2022-03-17 08:41:10|13952|13950|13952.2|13950.2|13953.2|13951.2|13951.8|13949.8|10
1647506480000|2022-03-17 08:41:20|13952.3|13950.3|13952.7|13950.7|13953|13951|13952|13950|8
1647506490000|2022-03-17 08:41:30|13952.8|13950.8|13950.2|13948.2|13953.1|13951.1|13949.7|13947.7|12
1647506500000|2022-03-17 08:41:40|13950.3|13948.3|13949.5|13947.5|13952|13950|13949.5|13947.5|7
1647506510000|2022-03-17 08:41:50|13949.2|13947.2|13949.3|13947.3|13949.7|13947.7|13947.7|13945.7|12
1647506520000|2022-03-17 08:42:00|13949.5|13947.5|13952.2|13950.2|13953|13951|13948.3|13946.3|12
1647506530000|2022-03-17 08:42:10|13952.1|13950.1|13949.6|13947.6|13952.2|13950.2|13949.2|13947.2|8
1647506540000|2022-03-17 08:42:20|13949.7|13947.7|13950.8|13948.8|13951.1|13949.1|13948.6|13946.6|6
1647506550000|2022-03-17 08:42:30|13951|13949|13950.1|13948.1|13951.1|13949.1|13949.2|13947.2|5
1647506560000|2022-03-17 08:42:40|13950.2|13948.2|13949.8|13947.8|13950.2|13948.2|13948.2|13946.2|7
1647506570000|2022-03-17 08:42:50|13950.3|13948.3|13951|13949|13953.3|13951.3|13950|13948|29
1647506580000|2022-03-17 08:43:00|13951.1|13949.1|13949.2|13947.2|13951.6|13949.6|13948|13946|16
1647506590000|2022-03-17 08:43:10|13949.3|13947.3|13948.2|13946.2|13949.3|13947.3|13947.3|13945.3|29
1647506600000|2022-03-17 08:43:20|13948.3|13946.3|13946.1|13944.1|13948.3|13946.3|13945.8|13943.8|80
1647506610000|2022-03-17 08:43:30|13945.8|13943.8|13942.5|13940.5|13946.2|13944.2|13941.2|13939.2|67
1647506620000|2022-03-17 08:43:40|13942.6|13940.6|13942.5|13940.5|13944.2|13942.2|13942.5|13940.5|29
1647506630000|2022-03-17 08:43:50|13942.6|13940.6|13937.8|13935.8|13942.7|13940.7|13937.6|13935.6|38
1647506640000|2022-03-17 08:44:00|13937.5|13935.5|13935.3|13933.3|13937.7|13935.7|13934.8|13932.8|50
1647506650000|2022-03-17 08:44:10|13935.2|13933.2|13945.8|13943.8|13945.8|13943.8|13932.7|13930.7|84
1647506660000|2022-03-17 08:44:20|13945.6|13943.6|13943.1|13941.1|13946.1|13944.1|13942.8|13940.8|17
1647506670000|2022-03-17 08:44:30|13943.2|13941.2|13943|13941|13943.5|13941.5|13941.1|13939.1|24
1647506680000|2022-03-17 08:44:40|13943.5|13941.5|13944.8|13942.8|13945.3|13943.3|13942.8|13940.8|11
1647506690000|2022-03-17 08:44:50|13944.7|13942.7|13944.3|13942.3|13944.7|13942.7|13943.8|13941.8|3
1647506700000|2022-03-17 08:45:00|13944.5|13942.5|13945.2|13943.2|13945.7|13943.7|13942.7|13940.7|23
1647506710000|2022-03-17 08:45:10|13946.2|13944.2|13949.8|13947.8|13949.8|13947.8|13945.7|13943.7|29
1647506720000|2022-03-17 08:45:20|13949.6|13947.6|13950.8|13948.8|13951.5|13949.5|13948.1|13946.1|27
1647506730000|2022-03-17 08:45:30|13951|13949|13952.5|13950.5|13952.6|13950.6|13950|13948|19
1647506740000|2022-03-17 08:45:40|13953.7|13951.7|13953.7|13951.7|13954|13952|13952.1|13950.1|17
1647506750000|2022-03-17 08:45:50|13953.8|13951.8|13953.3|13951.3|13953.8|13951.8|13952.6|13950.6|8
1647506760000|2022-03-17 08:46:00|13953.2|13951.2|13955.7|13953.7|13955.7|13953.7|13952.2|13950.2|15
1647506770000|2022-03-17 08:46:10|13954.2|13952.2|13953.8|13951.8|13954.2|13952.2|13952.7|13950.7|24
1647506780000|2022-03-17 08:46:20|13953.7|13951.7|13954.8|13952.8|13955.1|13953.1|13953.1|13951.1|8
1647506790000|2022-03-17 08:46:30|13954.7|13952.7|13957.6|13955.6|13957.8|13955.8|13953.7|13951.7|14
1647506800000|2022-03-17 08:46:40|13957.7|13955.7|13956.8|13954.8|13958.7|13956.7|13956.8|13954.8|10
1647506810000|2022-03-17 08:46:50|13957|13955|13954|13952|13958.5|13956.5|13953.5|13951.5|18
1647506820000|2022-03-17 08:47:00|13953.8|13951.8|13954.1|13952.1|13954.5|13952.5|13953.1|13951.1|10
1647506830000|2022-03-17 08:47:10|13954|13952|13953.8|13951.8|13954.3|13952.3|13953|13951|13
1647506840000|2022-03-17 08:47:20|13954|13952|13954.5|13952.5|13955.1|13953.1|13952.8|13950.8|17
1647506850000|2022-03-17 08:47:30|13954.6|13952.6|13955.1|13953.1|13955.8|13953.8|13953|13951|40
1647506860000|2022-03-17 08:47:40|13955|13953|13954.1|13952.1|13955.6|13953.6|13953.1|13951.1|13
1647506870000|2022-03-17 08:47:50|13953.8|13951.8|13951.6|13949.6|13953.8|13951.8|13949.7|13947.7|35
1647506880000|2022-03-17 08:48:00|13951.1|13949.1|13954.5|13952.5|13954.8|13952.8|13950.6|13948.6|21
1647506890000|2022-03-17 08:48:10|13954.3|13952.3|13955.6|13953.6|13956.5|13954.5|13953.2|13951.2|25
1647506900000|2022-03-17 08:48:20|13955.3|13953.3|13951.3|13949.3|13955.7|13953.7|13951.2|13949.2|58
1647506910000|2022-03-17 08:48:30|13951.2|13949.2|13952.5|13950.5|13953.5|13951.5|13951.2|13949.2|8
1647506920000|2022-03-17 08:48:40|13952.3|13950.3|13954.1|13952.1|13954.2|13952.2|13952|13950|10
1647506930000|2022-03-17 08:48:50|13954.3|13952.3|13953.3|13951.3|13954.3|13952.3|13953|13951|3
1647506940000|2022-03-17 08:49:00|13953.5|13951.5|13953.8|13951.8|13954.7|13952.7|13953.3|13951.3|12
1647506950000|2022-03-17 08:49:10|13954|13952|13954.5|13952.5|13954.6|13952.6|13953.7|13951.7|11
1647506960000|2022-03-17 08:49:20|13954|13952|13951.5|13949.5|13954|13952|13950.7|13948.7|26
1647506970000|2022-03-17 08:49:30|13950.6|13948.6|13950.2|13948.2|13951.7|13949.7|13950.1|13948.1|17
1647506980000|2022-03-17 08:49:40|13950.1|13948.1|13949.5|13947.5|13950.1|13948.1|13948.7|13946.7|24
1647506990000|2022-03-17 08:49:50|13949.7|13947.7|13948|13946|13949.7|13947.7|13947.1|13945.1|49
1647507000000|2022-03-17 08:50:00|13947.8|13945.8|13944.7|13942.7|13948.1|13946.1|13942.5|13940.5|111
1647507010000|2022-03-17 08:50:10|13944.8|13942.8|13947.5|13945.5|13947.7|13945.7|13944.8|13942.8|59
1647507020000|2022-03-17 08:50:20|13947.2|13945.2|13946|13944|13947.5|13945.5|13946|13944|4
1647507030000|2022-03-17 08:50:30|13945.8|13943.8|13944.8|13942.8|13946|13944|13944.8|13942.8|53
1647507040000|2022-03-17 08:50:40|13945.3|13943.3|13946.5|13944.5|13947.2|13945.2|13944.3|13942.3|19
1647507050000|2022-03-17 08:50:50|13946.8|13944.8|13949.7|13947.7|13949.7|13947.7|13946.3|13944.3|18
1647507060000|2022-03-17 08:51:00|13949.8|13947.8|13950.8|13948.8|13951.3|13949.3|13949.7|13947.7|22
1647507070000|2022-03-17 08:51:10|13950.7|13948.7|13951.1|13949.1|13952.6|13950.6|13950|13948|26
1647507080000|2022-03-17 08:51:20|13951.2|13949.2|13948.5|13946.5|13951.2|13949.2|13948.5|13946.5|19
1647507090000|2022-03-17 08:51:30|13948.6|13946.6|13945.6|13943.6|13949.1|13947.1|13945.6|13943.6|7
1647507100000|2022-03-17 08:51:40|13945.1|13943.1|13943|13941|13945.7|13943.7|13941.3|13939.3|40
1647507110000|2022-03-17 08:51:50|13943.1|13941.1|13939.7|13937.7|13943.6|13941.6|13939.7|13937.7|41
1647507120000|2022-03-17 08:52:00|13939.8|13937.8|13942.2|13940.2|13942.5|13940.5|13939.8|13937.8|21
1647507130000|2022-03-17 08:52:10|13942.3|13940.3|13942.5|13940.5|13944|13942|13941.2|13939.2|13
1647507140000|2022-03-17 08:52:20|13942.6|13940.6|13942.8|13940.8|13943|13941|13939.8|13937.8|25
1647507150000|2022-03-17 08:52:30|13943|13941|13943|13941|13943.1|13941.1|13942.3|13940.3|26
1647507160000|2022-03-17 08:52:40|13943.1|13941.1|13939|13937|13944.3|13942.3|13938.7|13936.7|17
1647507170000|2022-03-17 08:52:50|13939.1|13937.1|13939.2|13937.2|13940|13938|13938.8|13936.8|15
1647507180000|2022-03-17 08:53:00|13939.1|13937.1|13937.8|13935.8|13940.3|13938.3|13936.8|13934.8|45
1647507190000|2022-03-17 08:53:10|13938|13936|13941.2|13939.2|13941.3|13939.3|13938|13936|13
1647507200000|2022-03-17 08:53:20|13940.7|13938.7|13939|13937|13941.3|13939.3|13938.6|13936.6|21
1647507210000|2022-03-17 08:53:30|13939.1|13937.1|13938.2|13936.2|13940.6|13938.6|13938|13936|14
1647507220000|2022-03-17 08:53:40|13938.1|13936.1|13939|13937|13940.1|13938.1|13938.1|13936.1|24
1647507230000|2022-03-17 08:53:50|13938.8|13936.8|13940.2|13938.2|13940.6|13938.6|13938.8|13936.8|7
1647507240000|2022-03-17 08:54:00|13940.3|13938.3|13939.1|13937.1|13941.2|13939.2|13938.7|13936.7|24
1647507250000|2022-03-17 08:54:10|13939|13937|13938.6|13936.6|13939.8|13937.8|13938.6|13936.6|8
1647507260000|2022-03-17 08:54:20|13938.3|13936.3|13935.7|13933.7|13938.6|13936.6|13935.1|13933.1|38
1647507270000|2022-03-17 08:54:30|13935.6|13933.6|13936.3|13934.3|13938.1|13936.1|13934.6|13932.6|38
1647507280000|2022-03-17 08:54:40|13937|13935|13936.2|13934.2|13938.1|13936.1|13936.1|13934.1|13
1647507290000|2022-03-17 08:54:50|13936.1|13934.1|13937.8|13935.8|13937.8|13935.8|13936.1|13934.1|25
1647507300000|2022-03-17 08:55:00|13937.7|13935.7|13935.7|13933.7|13937.7|13935.7|13934.8|13932.8|9
1647507310000|2022-03-17 08:55:10|13935.8|13933.8|13935|13933|13936.5|13934.5|13935|13933|16
1647507320000|2022-03-17 08:55:20|13935.1|13933.1|13934.8|13932.8|13936|13934|13934.2|13932.2|16
1647507330000|2022-03-17 08:55:30|13935|13933|13935.8|13933.8|13936.3|13934.3|13934.8|13932.8|11
1647507340000|2022-03-17 08:55:40|13935.6|13933.6|13935.7|13933.7|13936.2|13934.2|13935.6|13933.6|9
1647507350000|2022-03-17 08:55:50|13935|13933|13934.2|13932.2|13935|13933|13933.7|13931.7|29
1647507360000|2022-03-17 08:56:00|13934.3|13932.3|13928.5|13926.5|13934.3|13932.3|13927.3|13925.3|72
1647507370000|2022-03-17 08:56:10|13928.6|13926.6|13922.7|13920.7|13928.6|13926.6|13922.7|13920.7|65
1647507380000|2022-03-17 08:56:20|13922.8|13920.8|13923.7|13921.7|13925|13923|13922|13920|52
1647507390000|2022-03-17 08:56:30|13924|13922|13922|13920|13924.1|13922.1|13921.5|13919.5|45
1647507400000|2022-03-17 08:56:40|13923.5|13921.5|13924.7|13922.7|13925.8|13923.8|13923.5|13921.5|43
1647507410000|2022-03-17 08:56:50|13924.8|13922.8|13928.2|13926.2|13928.2|13926.2|13924.7|13922.7|31
1647507420000|2022-03-17 08:57:00|13928.5|13926.5|13929.3|13927.3|13930|13928|13927.8|13925.8|31
1647507430000|2022-03-17 08:57:10|13929|13927|13931|13929|13931.5|13929.5|13928.8|13926.8|26
1647507440000|2022-03-17 08:57:20|13931.1|13929.1|13931.1|13929.1|13931.5|13929.5|13930.2|13928.2|13
1647507450000|2022-03-17 08:57:30|13931.2|13929.2|13931.3|13929.3|13932.2|13930.2|13930.3|13928.3|16
1647507460000|2022-03-17 08:57:40|13931.8|13929.8|13933.6|13931.6|13933.6|13931.6|13930.3|13928.3|13
1647507470000|2022-03-17 08:57:50|13933.5|13931.5|13938.1|13936.1|13938.2|13936.2|13933.1|13931.1|106
1647507480000|2022-03-17 08:58:00|13938|13936|13941.1|13939.1|13941.5|13939.5|13938|13936|56
1647507490000|2022-03-17 08:58:10|13941.2|13939.2|13941|13939|13942.7|13940.7|13940.8|13938.8|43
1647507500000|2022-03-17 08:58:20|13940.2|13938.2|13941.1|13939.1|13941.6|13939.6|13940.2|13938.2|9
1647507510000|2022-03-17 08:58:30|13941.5|13939.5|13935.7|13933.7|13942.5|13940.5|13935.7|13933.7|39
1647507520000|2022-03-17 08:58:40|13937.2|13935.2|13935.7|13933.7|13938.5|13936.5|13934.8|13932.8|57
1647507530000|2022-03-17 08:58:50|13935.6|13933.6|13938.5|13936.5|13938.5|13936.5|13935.6|13933.6|38
1647507540000|2022-03-17 08:59:00|13938.1|13936.1|13937.2|13935.2|13938.1|13936.1|13936.6|13934.6|6
1647507550000|2022-03-17 08:59:10|13937.5|13935.5|13936.1|13934.1|13938.2|13936.2|13936.1|13934.1|14
1647507560000|2022-03-17 08:59:20|13936.2|13934.2|13934.3|13932.3|13937|13935|13933.2|13931.2|19
1647507570000|2022-03-17 08:59:30|13934.5|13932.5|13933.3|13931.3|13935.1|13933.1|13933.2|13931.2|6
1647507580000|2022-03-17 08:59:40|13933.5|13931.5|13934.8|13932.8|13935.3|13933.3|13933|13931|5
1647507590000|2022-03-17 08:59:50|13934.7|13932.7|13935|13933|13935.1|13933.1|13933.6|13931.6|28
1647507600000|2022-03-17 09:00:00|13935.5|13933.5|13942|13940|13942.7|13940.7|13935.3|13933.3|73
1647507610000|2022-03-17 09:00:10|13941.7|13939.7|13941.1|13939.1|13943.3|13941.3|13941|13939|56
1647507620000|2022-03-17 09:00:20|13941.2|13939.2|13940.2|13938.2|13941.5|13939.5|13938.8|13936.8|10
1647507630000|2022-03-17 09:00:30|13940.3|13938.3|13942.2|13940.2|13942.5|13940.5|13940.1|13938.1|28
1647507640000|2022-03-17 09:00:40|13942.3|13940.3|13940.8|13938.8|13942.6|13940.6|13940.2|13938.2|14
1647507650000|2022-03-17 09:00:50|13940.7|13938.7|13939|13937|13941|13939|13938.3|13936.3|13
1647507660000|2022-03-17 09:01:00|13938.8|13936.8|13934.8|13932.8|13939.5|13937.5|13934.8|13932.8|10
1647507670000|2022-03-17 09:01:10|13935|13933|13936|13934|13936.1|13934.1|13934.3|13932.3|14
1647507680000|2022-03-17 09:01:20|13935.3|13933.3|13934.8|13932.8|13935.6|13933.6|13933.3|13931.3|28
1647507690000|2022-03-17 09:01:30|13935|13933|13937.5|13935.5|13938.5|13936.5|13935|13933|14
1647507700000|2022-03-17 09:01:40|13937.3|13935.3|13938.8|13936.8|13939.7|13937.7|13937.3|13935.3|4
1647507710000|2022-03-17 09:01:50|13938.7|13936.7|13938.3|13936.3|13939.7|13937.7|13938.2|13936.2|13
1647507720000|2022-03-17 09:02:00|13939.2|13937.2|13938.7|13936.7|13939.2|13937.2|13937.1|13935.1|22
1647507730000|2022-03-17 09:02:10|13938.8|13936.8|13939.3|13937.3|13940.7|13938.7|13938.7|13936.7|28
1647507740000|2022-03-17 09:02:20|13939.2|13937.2|13938.5|13936.5|13939.8|13937.8|13938.3|13936.3|9
1647507750000|2022-03-17 09:02:30|13938.3|13936.3|13939|13937|13939|13937|13937.1|13935.1|15
1647507760000|2022-03-17 09:02:40|13939.1|13937.1|13941.2|13939.2|13941.7|13939.7|13938.6|13936.6|20
1647507770000|2022-03-17 09:02:50|13941.3|13939.3|13942.2|13940.2|13942.2|13940.2|13941|13939|11
1647507780000|2022-03-17 09:03:00|13942.1|13940.1|13941.5|13939.5|13942.5|13940.5|13941|13939|14
1647507790000|2022-03-17 09:03:10|13941.6|13939.6|13940.7|13938.7|13942.7|13940.7|13940.7|13938.7|10
1647507800000|2022-03-17 09:03:20|13940.8|13938.8|13942.3|13940.3|13942.5|13940.5|13940.5|13938.5|23
1647507810000|2022-03-17 09:03:30|13942.5|13940.5|13940.7|13938.7|13943.3|13941.3|13939.8|13937.8|16
1647507820000|2022-03-17 09:03:40|13940.6|13938.6|13938.8|13936.8|13941.1|13939.1|13937.7|13935.7|17
1647507830000|2022-03-17 09:03:50|13938.5|13936.5|13939.3|13937.3|13940.7|13938.7|13938.1|13936.1|24
1647507840000|2022-03-17 09:04:00|13939.5|13937.5|13940.1|13938.1|13942.2|13940.2|13937.5|13935.5|19
1647507850000|2022-03-17 09:04:10|13940.2|13938.2|13943.8|13941.8|13943.8|13941.8|13940.2|13938.2|24
1647507860000|2022-03-17 09:04:20|13944|13942|13940.2|13938.2|13944.7|13942.7|13940.2|13938.2|33
1647507870000|2022-03-17 09:04:30|13940|13938|13939.2|13937.2|13940.2|13938.2|13938.7|13936.7|12
1647507880000|2022-03-17 09:04:40|13939.3|13937.3|13936.5|13934.5|13939.3|13937.3|13936.5|13934.5|7
1647507890000|2022-03-17 09:04:50|13936.2|13934.2|13935.1|13933.1|13936.5|13934.5|13934.7|13932.7|5
1647507900000|2022-03-17 09:05:00|13935.2|13933.2|13933.3|13931.3|13935.2|13933.2|13932.3|13930.3|40
1647507910000|2022-03-17 09:05:10|13933.5|13931.5|13929.6|13927.6|13933.5|13931.5|13928.5|13926.5|55
1647507920000|2022-03-17 09:05:20|13929.8|13927.8|13929.8|13927.8|13930.8|13928.8|13929.2|13927.2|11
1647507930000|2022-03-17 09:05:30|13929.7|13927.7|13929.1|13927.1|13931.1|13929.1|13928|13926|23
1647507940000|2022-03-17 09:05:40|13929.3|13927.3|13927.6|13925.6|13929.3|13927.3|13926.2|13924.2|16
1647507950000|2022-03-17 09:05:50|13927.7|13925.7|13930.8|13928.8|13930.8|13928.8|13927.3|13925.3|36
1647507960000|2022-03-17 09:06:00|13930.7|13928.7|13932.7|13930.7|13932.8|13930.8|13928|13926|44
1647507970000|2022-03-17 09:06:10|13933|13931|13933.2|13931.2|13933.6|13931.6|13931.2|13929.2|13
1647507980000|2022-03-17 09:06:20|13933.3|13931.3|13931.5|13929.5|13933.3|13931.3|13931.3|13929.3|5
1647507990000|2022-03-17 09:06:30|13931.3|13929.3|13928.5|13926.5|13931.5|13929.5|13927.7|13925.7|17
1647508000000|2022-03-17 09:06:40|13928.3|13926.3|13926.2|13924.2|13928.3|13926.3|13926.2|13924.2|7
1647508010000|2022-03-17 09:06:50|13926.5|13924.5|13923.3|13921.3|13926.7|13924.7|13922.8|13920.8|56
1647508020000|2022-03-17 09:07:00|13923.2|13921.2|13926.3|13924.3|13926.7|13924.7|13923.1|13921.1|18
1647508030000|2022-03-17 09:07:10|13926.1|13924.1|13925.8|13923.8|13926.3|13924.3|13923.8|13921.8|12
1647508040000|2022-03-17 09:07:20|13925.3|13923.3|13922.5|13920.5|13925.5|13923.5|13922|13920|19
1647508050000|2022-03-17 09:07:30|13922.3|13920.3|13920.7|13918.7|13922.3|13920.3|13920.6|13918.6|61
1647508060000|2022-03-17 09:07:40|13921|13919|13923.2|13921.2|13924.8|13922.8|13920.7|13918.7|39
1647508070000|2022-03-17 09:07:50|13923.3|13921.3|13925.6|13923.6|13926.1|13924.1|13923.2|13921.2|28
1647508080000|2022-03-17 09:08:00|13925.7|13923.7|13927.6|13925.6|13928.3|13926.3|13925.7|13923.7|28
1647508090000|2022-03-17 09:08:10|13927.7|13925.7|13928.3|13926.3|13928.7|13926.7|13926.6|13924.6|15
1647508100000|2022-03-17 09:08:20|13927.6|13925.6|13927.1|13925.1|13927.8|13925.8|13927|13925|18
1647508110000|2022-03-17 09:08:30|13926.8|13924.8|13928.6|13926.6|13929.7|13927.7|13926.6|13924.6|33
1647508120000|2022-03-17 09:08:40|13928.7|13926.7|13927.1|13925.1|13929.2|13927.2|13927.1|13925.1|1
1647508130000|2022-03-17 09:08:50|13926.5|13924.5|13923.7|13921.7|13926.7|13924.7|13923.7|13921.7|16
1647508140000|2022-03-17 09:09:00|13923.2|13921.2|13923.2|13921.2|13923.3|13921.3|13922.2|13920.2|15
1647508150000|2022-03-17 09:09:10|13923.7|13921.7|13925.6|13923.6|13926.5|13924.5|13923.7|13921.7|9
1647508160000|2022-03-17 09:09:20|13925.7|13923.7|13925.6|13923.6|13926|13924|13924.8|13922.8|2
1647508170000|2022-03-17 09:09:30|13925.1|13923.1|13928.1|13926.1|13928.1|13926.1|13925|13923|24
1647508180000|2022-03-17 09:09:40|13928|13926|13926.7|13924.7|13928|13926|13926.3|13924.3|11
1647508190000|2022-03-17 09:09:50|13926.8|13924.8|13928.1|13926.1|13928.6|13926.6|13926.8|13924.8|7
1647508200000|2022-03-17 09:10:00|13928|13926|13924|13922|13928.3|13926.3|13923.8|13921.8|27
1647508210000|2022-03-17 09:10:10|13924.2|13922.2|13925.8|13923.8|13926|13924|13922.7|13920.7|17
1647508220000|2022-03-17 09:10:20|13925.7|13923.7|13924.8|13922.8|13925.7|13923.7|13923.5|13921.5|7
1647508230000|2022-03-17 09:10:30|13924.7|13922.7|13924.5|13922.5|13925.5|13923.5|13923.1|13921.1|10
1647508240000|2022-03-17 09:10:40|13924.2|13922.2|13925.5|13923.5|13926.5|13924.5|13924.1|13922.1|2
1647508250000|2022-03-17 09:10:50|13925.3|13923.3|13925.3|13923.3|13926.8|13924.8|13925.1|13923.1|14
1647508260000|2022-03-17 09:11:00|13925.1|13923.1|13925.1|13923.1|13925.3|13923.3|13923.6|13921.6|13
1647508270000|2022-03-17 09:11:10|13925.2|13923.2|13919.5|13917.5|13925.2|13923.2|13918.5|13916.5|63
1647508280000|2022-03-17 09:11:20|13919.6|13917.6|13919.6|13917.6|13919.8|13917.8|13917.5|13915.5|53
1647508290000|2022-03-17 09:11:30|13919.5|13917.5|13912|13910|13920.5|13918.5|13912|13910|62
1647508300000|2022-03-17 09:11:40|13911.8|13909.8|13922.8|13920.8|13923.1|13921.1|13911.8|13909.8|80
1647508310000|2022-03-17 09:11:50|13922.7|13920.7|13925.1|13923.1|13926|13924|13921.3|13919.3|49
1647508320000|2022-03-17 09:12:00|13925.5|13923.5|13924.8|13922.8|13925.5|13923.5|13923.2|13921.2|37
1647508330000|2022-03-17 09:12:10|13925|13923|13929.5|13927.5|13930|13928|13924|13922|51
1647508340000|2022-03-17 09:12:20|13928.8|13926.8|13925.8|13923.8|13928.8|13926.8|13925.2|13923.2|22
1647508350000|2022-03-17 09:12:30|13926.3|13924.3|13926.8|13924.8|13927.5|13925.5|13925.8|13923.8|18
1647508360000|2022-03-17 09:12:40|13927.1|13925.1|13927.1|13925.1|13927.1|13925.1|13925.1|13923.1|18
1647508370000|2022-03-17 09:12:50|13926.7|13924.7|13925.5|13923.5|13927.6|13925.6|13921.7|13919.7|36
1647508380000|2022-03-17 09:13:00|13925.3|13923.3|13928.5|13926.5|13929.2|13927.2|13925.2|13923.2|32
1647508390000|2022-03-17 09:13:10|13928.2|13926.2|13926.6|13924.6|13928.3|13926.3|13925.6|13923.6|4
1647508400000|2022-03-17 09:13:20|13926.3|13924.3|13928.8|13926.8|13929|13927|13925.6|13923.6|16
1647508410000|2022-03-17 09:13:30|13928.7|13926.7|13926.7|13924.7|13928.7|13926.7|13925.7|13923.7|5
1647508420000|2022-03-17 09:13:40|13926.6|13924.6|13927.5|13925.5|13928.3|13926.3|13925.8|13923.8|8
1647508430000|2022-03-17 09:13:50|13927.6|13925.6|13924.6|13922.6|13927.6|13925.6|13924.3|13922.3|8
1647508440000|2022-03-17 09:14:00|13924.5|13922.5|13924.8|13922.8|13925.5|13923.5|13923.1|13921.1|40
1647508450000|2022-03-17 09:14:10|13925|13923|13925.5|13923.5|13926.6|13924.6|13924.6|13922.6|13
1647508460000|2022-03-17 09:14:20|13925.6|13923.6|13925.6|13923.6|13926|13924|13925|13923|10
1647508470000|2022-03-17 09:14:30|13925.7|13923.7|13925.8|13923.8|13926.6|13924.6|13925|13923|5
1647508480000|2022-03-17 09:14:40|13926|13924|13921.2|13919.2|13926.7|13924.7|13921.2|13919.2|143
1647508490000|2022-03-17 09:14:50|13920.8|13918.8|13916.8|13914.8|13921.7|13919.7|13916.2|13914.2|105
1647508500000|2022-03-17 09:15:00|13916.7|13914.7|13922.3|13920.3|13924.6|13922.6|13915.5|13913.5|30
1647508510000|2022-03-17 09:15:10|13921.8|13919.8|13915.8|13913.8|13921.8|13919.8|13915.6|13913.6|38
1647508520000|2022-03-17 09:15:20|13915.3|13913.3|13915.8|13913.8|13917.2|13915.2|13913.3|13911.3|70
1647508530000|2022-03-17 09:15:30|13916.1|13914.1|13914.8|13912.8|13917.3|13915.3|13913.7|13911.7|12
1647508540000|2022-03-17 09:15:40|13914.7|13912.7|13912.1|13910.1|13914.7|13912.7|13912|13910|17
1647508550000|2022-03-17 09:15:50|13912.3|13910.3|13910.3|13908.3|13913.1|13911.1|13909.8|13907.8|61
1647508560000|2022-03-17 09:16:00|13910.5|13908.5|13909.6|13907.6|13910.8|13908.8|13906.7|13904.7|93
1647508570000|2022-03-17 09:16:10|13909.2|13907.2|13912|13910|13914.8|13912.8|13909.2|13907.2|34
1647508580000|2022-03-17 09:16:20|13911.8|13909.8|13912.3|13910.3|13914.3|13912.3|13910.5|13908.5|36
1647508590000|2022-03-17 09:16:30|13912.5|13910.5|13910.8|13908.8|13912.6|13910.6|13910.2|13908.2|29
1647508600000|2022-03-17 09:16:40|13910.7|13908.7|13910.1|13908.1|13910.8|13908.8|13908.8|13906.8|22
1647508610000|2022-03-17 09:16:50|13910.7|13908.7|13910.6|13908.6|13911.6|13909.6|13910.1|13908.1|26
1647508620000|2022-03-17 09:17:00|13910.2|13908.2|13910.2|13908.2|13912.5|13910.5|13910.1|13908.1|16
1647508630000|2022-03-17 09:17:10|13909.8|13907.8|13909.8|13907.8|13912.8|13910.8|13908.8|13906.8|27
1647508640000|2022-03-17 09:17:20|13909.7|13907.7|13914.6|13912.6|13917.8|13915.8|13909.5|13907.5|118
1647508650000|2022-03-17 09:17:30|13914.7|13912.7|13914.5|13912.5|13916.3|13914.3|13913.3|13911.3|37
1647508660000|2022-03-17 09:17:40|13914.3|13912.3|13915.7|13913.7|13917.6|13915.6|13914.3|13912.3|27
1647508670000|2022-03-17 09:17:50|13915.6|13913.6|13920.6|13918.6|13920.6|13918.6|13914.7|13912.7|48
1647508680000|2022-03-17 09:18:00|13921|13919|13920.1|13918.1|13925.5|13923.5|13920.1|13918.1|70
1647508690000|2022-03-17 09:18:10|13920|13918|13919.2|13917.2|13921.5|13919.5|13918.6|13916.6|17
1647508700000|2022-03-17 09:18:20|13919.3|13917.3|13917.5|13915.5|13919.3|13917.3|13917|13915|23
1647508710000|2022-03-17 09:18:30|13917.6|13915.6|13917.3|13915.3|13918.1|13916.1|13916.2|13914.2|33
1647508720000|2022-03-17 09:18:40|13916|13914|13917.6|13915.6|13918.7|13916.7|13915.8|13913.8|27
1647508730000|2022-03-17 09:18:50|13917.7|13915.7|13915.8|13913.8|13917.8|13915.8|13915|13913|9
1647508740000|2022-03-17 09:19:00|13916|13914|13909.2|13907.2|13916|13914|13909|13907|32
1647508750000|2022-03-17 09:19:10|13909|13907|13908.2|13906.2|13910.7|13908.7|13908.1|13906.1|56
1647508760000|2022-03-17 09:19:20|13908.3|13906.3|13910.1|13908.1|13911.2|13909.2|13908.3|13906.3|13
1647508770000|2022-03-17 09:19:30|13910|13908|13907.7|13905.7|13910.1|13908.1|13907.3|13905.3|21
1647508780000|2022-03-17 09:19:40|13909.6|13907.6|13912.5|13910.5|13912.5|13910.5|13907.8|13905.8|29
1647508790000|2022-03-17 09:19:50|13911.6|13909.6|13908.2|13906.2|13911.6|13909.6|13908.2|13906.2|33
1647508800000|2022-03-17 09:20:00|13908.1|13906.1|13906.8|13904.8|13908.3|13906.3|13906.8|13904.8|17
1647508810000|2022-03-17 09:20:10|13907|13905|13904.7|13902.7|13907|13905|13898.7|13896.7|329
1647508820000|2022-03-17 09:20:20|13904|13902|13908.5|13906.5|13908.7|13906.7|13903.8|13901.8|68
1647508830000|2022-03-17 09:20:30|13908.7|13906.7|13914.3|13912.3|13914.5|13912.5|13908.7|13906.7|27
1647508840000|2022-03-17 09:20:40|13914.7|13912.7|13911.3|13909.3|13915.8|13913.8|13911|13909|21
1647508850000|2022-03-17 09:20:50|13911|13909|13911.6|13909.6|13911.8|13909.8|13910.1|13908.1|14
1647508860000|2022-03-17 09:21:00|13911.5|13909.5|13911|13909|13911.8|13909.8|13909.1|13907.1|24
1647508870000|2022-03-17 09:21:10|13910.8|13908.8|13913.5|13911.5|13913.6|13911.6|13910.7|13908.7|21
1647508880000|2022-03-17 09:21:20|13912.6|13910.6|13912.6|13910.6|13913.3|13911.3|13910.3|13908.3|17
1647508890000|2022-03-17 09:21:30|13912.5|13910.5|13911.8|13909.8|13913.1|13911.1|13911.6|13909.6|6
1647508900000|2022-03-17 09:21:40|13912|13910|13914.7|13912.7|13915|13913|13911.1|13909.1|32
1647508910000|2022-03-17 09:21:50|13914.6|13912.6|13915.6|13913.6|13916|13914|13913.5|13911.5|19
1647508920000|2022-03-17 09:22:00|13915.7|13913.7|13915.8|13913.8|13917.2|13915.2|13915.2|13913.2|19
1647508930000|2022-03-17 09:22:10|13915.7|13913.7|13917.6|13915.6|13918|13916|13913.8|13911.8|18
1647508940000|2022-03-17 09:22:20|13917.7|13915.7|13919.3|13917.3|13919.6|13917.6|13917.7|13915.7|56
1647508950000|2022-03-17 09:22:30|13919.2|13917.2|13919.5|13917.5|13920.6|13918.6|13918.7|13916.7|19
1647508960000|2022-03-17 09:22:40|13919.2|13917.2|13918.6|13916.6|13920.2|13918.2|13918.2|13916.2|41
1647508970000|2022-03-17 09:22:50|13918.5|13916.5|13921.1|13919.1|13922.1|13920.1|13918.5|13916.5|39
1647508980000|2022-03-17 09:23:00|13921.2|13919.2|13920.1|13918.1|13921.6|13919.6|13920.1|13918.1|12
1647508990000|2022-03-17 09:23:10|13919.8|13917.8|13919.7|13917.7|13921.1|13919.1|13919.3|13917.3|14
1647509000000|2022-03-17 09:23:20|13919.8|13917.8|13923.5|13921.5|13923.6|13921.6|13919.5|13917.5|100
1647509010000|2022-03-17 09:23:30|13923.6|13921.6|13923.3|13921.3|13924|13922|13921.7|13919.7|38
1647509020000|2022-03-17 09:23:40|13923.5|13921.5|13922|13920|13923.8|13921.8|13919.7|13917.7|43
1647509030000|2022-03-17 09:23:50|13921.6|13919.6|13921.2|13919.2|13921.6|13919.6|13920.5|13918.5|6
1647509040000|2022-03-17 09:24:00|13921.3|13919.3|13923.7|13921.7|13923.7|13921.7|13920.3|13918.3|10
1647509050000|2022-03-17 09:24:10|13923.8|13921.8|13926.3|13924.3|13927.8|13925.8|13922.7|13920.7|82
1647509060000|2022-03-17 09:24:20|13926.2|13924.2|13926|13924|13927.7|13925.7|13925.2|13923.2|12
1647509070000|2022-03-17 09:24:30|13926.1|13924.1|13924.6|13922.6|13926.3|13924.3|13924|13922|3
1647509080000|2022-03-17 09:24:40|13925.1|13923.1|13925.3|13923.3|13926|13924|13924.2|13922.2|13
1647509090000|2022-03-17 09:24:50|13925.2|13923.2|13924.6|13922.6|13925.7|13923.7|13924.6|13922.6|11
1647509100000|2022-03-17 09:25:00|13924.5|13922.5|13922.2|13920.2|13924.5|13922.5|13922.1|13920.1|20
1647509110000|2022-03-17 09:25:10|13922.1|13920.1|13920.7|13918.7|13922.8|13920.8|13919.6|13917.6|28
1647509120000|2022-03-17 09:25:20|13920.6|13918.6|13921.3|13919.3|13923.1|13921.1|13919.8|13917.8|27
1647509130000|2022-03-17 09:25:30|13921.2|13919.2|13921.7|13919.7|13922.3|13920.3|13921.1|13919.1|6
1647509140000|2022-03-17 09:25:40|13921.8|13919.8|13925|13923|13925.2|13923.2|13921.8|13919.8|18
1647509150000|2022-03-17 09:25:50|13925.1|13923.1|13926.2|13924.2|13926.8|13924.8|13925.1|13923.1|17
1647509160000|2022-03-17 09:26:00|13926.3|13924.3|13926.5|13924.5|13927|13925|13926.1|13924.1|7
1647509170000|2022-03-17 09:26:10|13926.6|13924.6|13929.2|13927.2|13929.5|13927.5|13926.2|13924.2|27
1647509180000|2022-03-17 09:26:20|13929.7|13927.7|13929.3|13927.3|13930.2|13928.2|13928.6|13926.6|38
1647509190000|2022-03-17 09:26:30|13929.5|13927.5|13928.7|13926.7|13929.8|13927.8|13927.7|13925.7|17
1647509200000|2022-03-17 09:26:40|13928.6|13926.6|13929.1|13927.1|13929.7|13927.7|13927.7|13925.7|6
1647509210000|2022-03-17 09:26:50|13929|13927|13928.7|13926.7|13932|13930|13927.2|13925.2|64
1647509220000|2022-03-17 09:27:00|13928.6|13926.6|13927.6|13925.6|13928.6|13926.6|13927|13925|1
1647509230000|2022-03-17 09:27:10|13927.5|13925.5|13926.7|13924.7|13927.6|13925.6|13925.6|13923.6|61
1647509240000|2022-03-17 09:27:20|13926.8|13924.8|13927.8|13925.8|13928.6|13926.6|13926.8|13924.8|18
1647509250000|2022-03-17 09:27:30|13927.7|13925.7|13930.3|13928.3|13930.6|13928.6|13927.1|13925.1|27
1647509260000|2022-03-17 09:27:40|13930.2|13928.2|13934.1|13932.1|13934.2|13932.2|13929.1|13927.1|33
1647509270000|2022-03-17 09:27:50|13934.2|13932.2|13933.3|13931.3|13935.3|13933.3|13931.7|13929.7|76
1647509280000|2022-03-17 09:28:00|13933.5|13931.5|13930.7|13928.7|13933.5|13931.5|13930.2|13928.2|8
1647509290000|2022-03-17 09:28:10|13930.6|13928.6|13928.5|13926.5|13930.7|13928.7|13928.2|13926.2|22
1647509300000|2022-03-17 09:28:20|13928.3|13926.3|13924|13922|13928.6|13926.6|13924|13922|15
1647509310000|2022-03-17 09:28:30|13924.1|13922.1|13923.7|13921.7|13924.3|13922.3|13922.7|13920.7|17
1647509320000|2022-03-17 09:28:40|13923.8|13921.8|13924.5|13922.5|13925.6|13923.6|13923.8|13921.8|5
1647509330000|2022-03-17 09:28:50|13924.3|13922.3|13925|13923|13925.7|13923.7|13924.3|13922.3|7
1647509340000|2022-03-17 09:29:00|13924.7|13922.7|13927.6|13925.6|13927.7|13925.7|13924|13922|15
1647509350000|2022-03-17 09:29:10|13927.5|13925.5|13927.3|13925.3|13928.7|13926.7|13927|13925|11
1647509360000|2022-03-17 09:29:20|13927.5|13925.5|13928|13926|13929.3|13927.3|13926.8|13924.8|12
1647509370000|2022-03-17 09:29:30|13927.8|13925.8|13928.6|13926.6|13928.8|13926.8|13926.6|13924.6|8
1647509380000|2022-03-17 09:29:40|13928.3|13926.3|13927.6|13925.6|13928.3|13926.3|13926.3|13924.3|23
1647509390000|2022-03-17 09:29:50|13927|13925|13929.1|13927.1|13929.5|13927.5|13927|13925|5
1647509400000|2022-03-17 09:30:00|13929|13927|13925.6|13923.6|13931.2|13929.2|13925.3|13923.3|23
1647509410000|2022-03-17 09:30:10|13925.1|13923.1|13925.7|13923.7|13927.3|13925.3|13925|13923|6
1647509420000|2022-03-17 09:30:20|13925.8|13923.8|13929.2|13927.2|13930.6|13928.6|13925.8|13923.8|6
1647509430000|2022-03-17 09:30:30|13929.6|13927.6|13927.6|13925.6|13931.2|13929.2|13927.2|13925.2|12
1647509440000|2022-03-17 09:30:40|13927.7|13925.7|13929.5|13927.5|13930.2|13928.2|13927.2|13925.2|3
1647509450000|2022-03-17 09:30:50|13929.3|13927.3|13930.6|13928.6|13931|13929|13929.1|13927.1|1
1647509460000|2022-03-17 09:31:00|13929.5|13927.5|13926.8|13924.8|13929.5|13927.5|13926.6|13924.6|11
1647509470000|2022-03-17 09:31:10|13927.3|13925.3|13925.8|13923.8|13928.3|13926.3|13925.6|13923.6|17
1647509480000|2022-03-17 09:31:20|13926|13924|13926.1|13924.1|13927.7|13925.7|13924.6|13922.6|14
1647509490000|2022-03-17 09:31:30|13926|13924|13928.1|13926.1|13928.7|13926.7|13925.8|13923.8|4
1647509500000|2022-03-17 09:31:40|13926.5|13924.5|13925.2|13923.2|13926.5|13924.5|13924.7|13922.7|16
1647509510000|2022-03-17 09:31:50|13925.3|13923.3|13926.7|13924.7|13926.7|13924.7|13924.7|13922.7|5
1647509520000|2022-03-17 09:32:00|13926.6|13924.6|13925.8|13923.8|13927.1|13925.1|13924.6|13922.6|9
1647509530000|2022-03-17 09:32:10|13926.1|13924.1|13926.2|13924.2|13927|13925|13925.6|13923.6|5
1647509540000|2022-03-17 09:32:20|13926.1|13924.1|13925.5|13923.5|13926.1|13924.1|13925.3|13923.3|7
1647509550000|2022-03-17 09:32:30|13924.8|13922.8|13921.8|13919.8|13925.6|13923.6|13921.5|13919.5|22
1647509560000|2022-03-17 09:32:40|13922|13920|13921.5|13919.5|13923|13921|13921|13919|22
1647509570000|2022-03-17 09:32:50|13921.8|13919.8|13921.3|13919.3|13922.6|13920.6|13921.3|13919.3|7
1647509580000|2022-03-17 09:33:00|13921.5|13919.5|13923|13921|13923.1|13921.1|13921.5|13919.5|6
1647509590000|2022-03-17 09:33:10|13922.8|13920.8|13924.7|13922.7|13926.1|13924.1|13922.5|13920.5|23
1647509600000|2022-03-17 09:33:20|13924.5|13922.5|13923.1|13921.1|13924.5|13922.5|13921.7|13919.7|13
1647509610000|2022-03-17 09:33:30|13922.6|13920.6|13919.3|13917.3|13922.7|13920.7|13918|13916|53
1647509620000|2022-03-17 09:33:40|13919.5|13917.5|13919.2|13917.2|13919.5|13917.5|13917.7|13915.7|22
1647509630000|2022-03-17 09:33:50|13919.1|13917.1|13919.8|13917.8|13920.2|13918.2|13918.6|13916.6|6
1647509640000|2022-03-17 09:34:00|13919.7|13917.7|13919.2|13917.2|13922.2|13920.2|13918.3|13916.3|26
1647509650000|2022-03-17 09:34:10|13919.3|13917.3|13917.8|13915.8|13919.7|13917.7|13917.2|13915.2|19
1647509660000|2022-03-17 09:34:20|13918|13916|13914.3|13912.3|13918|13916|13914.1|13912.1|26
1647509670000|2022-03-17 09:34:30|13914.1|13912.1|13914.8|13912.8|13915.3|13913.3|13913.2|13911.2|15
1647509680000|2022-03-17 09:34:40|13915|13913|13914.1|13912.1|13915.1|13913.1|13914.1|13912.1|6
1647509690000|2022-03-17 09:34:50|13913.7|13911.7|13911.6|13909.6|13913.8|13911.8|13911.6|13909.6|15
1647509700000|2022-03-17 09:35:00|13911.3|13909.3|13908.5|13906.5|13911.5|13909.5|13907.3|13905.3|47
1647509710000|2022-03-17 09:35:10|13908.3|13906.3|13905.3|13903.3|13908.6|13906.6|13904|13902|130
1647509720000|2022-03-17 09:35:20|13905.2|13903.2|13904.7|13902.7|13905.8|13903.8|13903.7|13901.7|42
1647509730000|2022-03-17 09:35:30|13905.2|13903.2|13904|13902|13905.2|13903.2|13903.5|13901.5|27
1647509740000|2022-03-17 09:35:40|13903.8|13901.8|13904.1|13902.1|13905.3|13903.3|13902.7|13900.7|75
1647509750000|2022-03-17 09:35:50|13904.3|13902.3|13901.8|13899.8|13904.3|13902.3|13900.3|13898.3|59
1647509760000|2022-03-17 09:36:00|13902|13900|13900.7|13898.7|13902|13900|13900.6|13898.6|39
1647509770000|2022-03-17 09:36:10|13900.8|13898.8|13904.7|13902.7|13904.7|13902.7|13900.8|13898.8|27
1647509780000|2022-03-17 09:36:20|13904.6|13902.6|13903|13901|13905.6|13903.6|13901.6|13899.6|72
1647509790000|2022-03-17 09:36:30|13903.1|13901.1|13908.5|13906.5|13908.7|13906.7|13903.1|13901.1|32
1647509800000|2022-03-17 09:36:40|13908.6|13906.6|13909.6|13907.6|13910.8|13908.8|13907.3|13905.3|61
1647509810000|2022-03-17 09:36:50|13909.5|13907.5|13907.5|13905.5|13909.6|13907.6|13905.7|13903.7|29
1647509820000|2022-03-17 09:37:00|13907.6|13905.6|13909|13907|13909|13907|13907.3|13905.3|4
1647509830000|2022-03-17 09:37:10|13908.8|13906.8|13908.7|13906.7|13909.1|13907.1|13907.8|13905.8|15
1647509840000|2022-03-17 09:37:20|13908.6|13906.6|13909.3|13907.3|13909.6|13907.6|13908.3|13906.3|5
1647509850000|2022-03-17 09:37:30|13909.2|13907.2|13908.6|13906.6|13913|13911|13908.2|13906.2|60
1647509860000|2022-03-17 09:37:40|13908.7|13906.7|13902.6|13900.6|13908.7|13906.7|13902.5|13900.5|27
1647509870000|2022-03-17 09:37:50|13902.2|13900.2|13902.8|13900.8|13903.6|13901.6|13902.1|13900.1|20
1647509880000|2022-03-17 09:38:00|13902.7|13900.7|13905.7|13903.7|13905.7|13903.7|13902.6|13900.6|17
1647509890000|2022-03-17 09:38:10|13905.8|13903.8|13903.6|13901.6|13908.8|13906.8|13901.6|13899.6|43
1647509900000|2022-03-17 09:38:20|13903.7|13901.7|13903.7|13901.7|13904.3|13902.3|13901.5|13899.5|28
1647509910000|2022-03-17 09:38:30|13903.6|13901.6|13906.5|13904.5|13907.2|13905.2|13903.6|13901.6|12
1647509920000|2022-03-17 09:38:40|13906.6|13904.6|13910|13908|13910|13908|13906.6|13904.6|19
1647509930000|2022-03-17 09:38:50|13910.3|13908.3|13909|13907|13910.3|13908.3|13907|13905|21
1647509940000|2022-03-17 09:39:00|13909.1|13907.1|13907.7|13905.7|13910.7|13908.7|13907.5|13905.5|40
1647509950000|2022-03-17 09:39:10|13907.5|13905.5|13908.6|13906.6|13909.8|13907.8|13907.5|13905.5|9
1647509960000|2022-03-17 09:39:20|13908.5|13906.5|13908.6|13906.6|13909.7|13907.7|13908.1|13906.1|3
1647509970000|2022-03-17 09:39:30|13908.7|13906.7|13908|13906|13909.6|13907.6|13907.8|13905.8|6
1647509980000|2022-03-17 09:39:40|13908.5|13906.5|13909.5|13907.5|13909.6|13907.6|13907.8|13905.8|5
1647509990000|2022-03-17 09:39:50|13909.6|13907.6|13909.8|13907.8|13910.8|13908.8|13909.2|13907.2|16
1647510000000|2022-03-17 09:40:00|13909.7|13907.7|13913.2|13911.2|13913.8|13911.8|13909.3|13907.3|29
1647510010000|2022-03-17 09:40:10|13913.1|13911.1|13914.1|13912.1|13914.3|13912.3|13912.8|13910.8|39
1647510020000|2022-03-17 09:40:20|13914.2|13912.2|13915|13913|13915.1|13913.1|13914.2|13912.2|8
1647510030000|2022-03-17 09:40:30|13915.2|13913.2|13914.1|13912.1|13915.6|13913.6|13914|13912|9
1647510040000|2022-03-17 09:40:40|13914.2|13912.2|13913.2|13911.2|13915.1|13913.1|13912|13910|22
1647510050000|2022-03-17 09:40:50|13912.1|13910.1|13914.1|13912.1|13914.5|13912.5|13911|13909|13
1647510060000|2022-03-17 09:41:00|13914|13912|13913.2|13911.2|13915.6|13913.6|13913.2|13911.2|17
1647510070000|2022-03-17 09:41:10|13913.1|13911.1|13908|13906|13913.5|13911.5|13905.6|13903.6|71
1647510080000|2022-03-17 09:41:20|13907.7|13905.7|13905.6|13903.6|13908.3|13906.3|13905|13903|16
1647510090000|2022-03-17 09:41:30|13905.7|13903.7|13903.8|13901.8|13906.7|13904.7|13902.7|13900.7|48
1647510100000|2022-03-17 09:41:40|13904.1|13902.1|13904.8|13902.8|13905.1|13903.1|13903|13901|13
1647510110000|2022-03-17 09:41:50|13904.6|13902.6|13904.5|13902.5|13906|13904|13903.7|13901.7|24
1647510120000|2022-03-17 09:42:00|13904.6|13902.6|13906.3|13904.3|13906.8|13904.8|13904.6|13902.6|5
1647510130000|2022-03-17 09:42:10|13906.5|13904.5|13907.7|13905.7|13908.3|13906.3|13906.3|13904.3|15
1647510140000|2022-03-17 09:42:20|13907.6|13905.6|13908.2|13906.2|13908.2|13906.2|13906.8|13904.8|7
1647510150000|2022-03-17 09:42:30|13908.3|13906.3|13907.2|13905.2|13908.5|13906.5|13907.2|13905.2|9
1647510160000|2022-03-17 09:42:40|13907.1|13905.1|13907.1|13905.1|13908.5|13906.5|13907.1|13905.1|20
1647510170000|2022-03-17 09:42:50|13907.2|13905.2|13908.5|13906.5|13908.5|13906.5|13907.2|13905.2|4
1647510180000|2022-03-17 09:43:00|13908.3|13906.3|13908.3|13906.3|13908.3|13906.3|13907.5|13905.5|6
1647510190000|2022-03-17 09:43:10|13908.5|13906.5|13907.6|13905.6|13909.6|13907.6|13907.5|13905.5|48
1647510200000|2022-03-17 09:43:20|13907.7|13905.7|13908|13906|13909.5|13907.5|13907.6|13905.6|12
1647510210000|2022-03-17 09:43:30|13907.8|13905.8|13912.7|13910.7|13912.8|13910.8|13907.8|13905.8|13
1647510220000|2022-03-17 09:43:40|13913|13911|13913.1|13911.1|13914.3|13912.3|13912.6|13910.6|8
1647510230000|2022-03-17 09:43:50|13913.2|13911.2|13917.1|13915.1|13918|13916|13913.2|13911.2|31
1647510240000|2022-03-17 09:44:00|13917.2|13915.2|13918.5|13916.5|13918.7|13916.7|13916.1|13914.1|21
1647510250000|2022-03-17 09:44:10|13917.8|13915.8|13914.6|13912.6|13917.8|13915.8|13913.8|13911.8|35
1647510260000|2022-03-17 09:44:20|13914.7|13912.7|13913.7|13911.7|13915|13913|13913.2|13911.2|12
1647510270000|2022-03-17 09:44:30|13913.6|13911.6|13911.3|13909.3|13913.8|13911.8|13910.7|13908.7|12
1647510280000|2022-03-17 09:44:40|13911.2|13909.2|13908.8|13906.8|13911.8|13909.8|13908.5|13906.5|14
1647510290000|2022-03-17 09:44:50|13909.2|13907.2|13912.1|13910.1|13912.3|13910.3|13909.1|13907.1|13
1647510300000|2022-03-17 09:45:00|13912|13910|13911.7|13909.7|13912.1|13910.1|13909.2|13907.2|16
1647510310000|2022-03-17 09:45:10|13911.8|13909.8|13915.8|13913.8|13916.1|13914.1|13911.6|13909.6|18
1647510320000|2022-03-17 09:45:20|13916.7|13914.7|13914.8|13912.8|13916.8|13914.8|13914.8|13912.8|8
1647510330000|2022-03-17 09:45:30|13915|13913|13916.1|13914.1|13916.2|13914.2|13913.7|13911.7|12
1647510340000|2022-03-17 09:45:40|13916.2|13914.2|13916.6|13914.6|13916.7|13914.7|13914.5|13912.5|18
1647510350000|2022-03-17 09:45:50|13916.1|13914.1|13912.7|13910.7|13916.5|13914.5|13912.7|13910.7|13
1647510360000|2022-03-17 09:46:00|13913|13911|13913.8|13911.8|13913.8|13911.8|13911.6|13909.6|4
1647510370000|2022-03-17 09:46:10|13914|13912|13913.8|13911.8|13914.1|13912.1|13913.6|13911.6|6
1647510380000|2022-03-17 09:46:20|13914|13912|13914|13912|13914|13912|13913|13911|10
1647510390000|2022-03-17 09:46:30|13914.1|13912.1|13913.3|13911.3|13914.1|13912.1|13912.6|13910.6|8
1647510400000|2022-03-17 09:46:40|13912.8|13910.8|13915.8|13913.8|13915.8|13913.8|13912.3|13910.3|26
1647510410000|2022-03-17 09:46:50|13916|13914|13915.5|13913.5|13916.6|13914.6|13915.1|13913.1|7
1647510420000|2022-03-17 09:47:00|13915.6|13913.6|13909.7|13907.7|13915.7|13913.7|13909.6|13907.6|42
1647510430000|2022-03-17 09:47:10|13909.3|13907.3|13909|13907|13910.1|13908.1|13908.6|13906.6|11
1647510440000|2022-03-17 09:47:20|13908.7|13906.7|13909.5|13907.5|13909.5|13907.5|13908.1|13906.1|14
1647510450000|2022-03-17 09:47:30|13909.3|13907.3|13908.7|13906.7|13909.5|13907.5|13908.6|13906.6|12
1647510460000|2022-03-17 09:47:40|13908.8|13906.8|13909.8|13907.8|13909.8|13907.8|13908.7|13906.7|3
1647510470000|2022-03-17 09:47:50|13909.7|13907.7|13909|13907|13909.8|13907.8|13907.3|13905.3|15
1647510480000|2022-03-17 09:48:00|13909.1|13907.1|13910.1|13908.1|13910.6|13908.6|13908.5|13906.5|6
1647510490000|2022-03-17 09:48:10|13910.2|13908.2|13912.6|13910.6|13913.5|13911.5|13910.2|13908.2|10
1647510500000|2022-03-17 09:48:20|13912.5|13910.5|13911.8|13909.8|13912.8|13910.8|13911.5|13909.5|14
1647510510000|2022-03-17 09:48:30|13911.7|13909.7|13910.5|13908.5|13913.1|13911.1|13910.5|13908.5|42
1647510520000|2022-03-17 09:48:40|13910.6|13908.6|13910.7|13908.7|13911.3|13909.3|13908.7|13906.7|10
1647510530000|2022-03-17 09:48:50|13910.8|13908.8|13910.5|13908.5|13911.3|13909.3|13909.6|13907.6|6
1647510540000|2022-03-17 09:49:00|13910.6|13908.6|13912.5|13910.5|13912.5|13910.5|13910.5|13908.5|7
1647510550000|2022-03-17 09:49:10|13912.6|13910.6|13912.5|13910.5|13913|13911|13911.5|13909.5|4
1647510560000|2022-03-17 09:49:20|13912.3|13910.3|13910.5|13908.5|13912.3|13910.3|13909.5|13907.5|7
1647510570000|2022-03-17 09:49:30|13910.6|13908.6|13909.7|13907.7|13910.8|13908.8|13909.5|13907.5|1
1647510580000|2022-03-17 09:49:40|13909.6|13907.6|13908.6|13906.6|13909.8|13907.8|13907.8|13905.8|23
1647510590000|2022-03-17 09:49:50|13908.8|13906.8|13909.5|13907.5|13910.1|13908.1|13908.8|13906.8|4
1647510600000|2022-03-17 09:50:00|13909.6|13907.6|13910.3|13908.3|13911|13909|13909.1|13907.1|10
1647510610000|2022-03-17 09:50:10|13910.5|13908.5|13911.7|13909.7|13911.8|13909.8|13910.5|13908.5|3
1647510620000|2022-03-17 09:50:20|13911.6|13909.6|13910.3|13908.3|13911.8|13909.8|13908.7|13906.7|16
1647510630000|2022-03-17 09:50:30|13910.5|13908.5|13915|13913|13915.6|13913.6|13910.5|13908.5|38
1647510640000|2022-03-17 09:50:40|13914.8|13912.8|13913.6|13911.6|13915.8|13913.8|13912.3|13910.3|34
1647510650000|2022-03-17 09:50:50|13913.5|13911.5|13909.7|13907.7|13913.5|13911.5|13909.6|13907.6|14
1647510660000|2022-03-17 09:51:00|13910|13908|13911.2|13909.2|13911.5|13909.5|13908.8|13906.8|29
1647510670000|2022-03-17 09:51:10|13910.6|13908.6|13909.3|13907.3|13911.1|13909.1|13909.1|13907.1|5
1647510680000|2022-03-17 09:51:20|13909.5|13907.5|13911.3|13909.3|13911.8|13909.8|13908.7|13906.7|9
1647510690000|2022-03-17 09:51:30|13911.2|13909.2|13913|13911|13913.8|13911.8|13910.5|13908.5|44
1647510700000|2022-03-17 09:51:40|13912.6|13910.6|13912.2|13910.2|13913|13911|13912.1|13910.1|9
1647510710000|2022-03-17 09:51:50|13912.3|13910.3|13911|13909|13912.5|13910.5|13909.6|13907.6|6
1647510720000|2022-03-17 09:52:00|13911.1|13909.1|13910.6|13908.6|13911.1|13909.1|13909.2|13907.2|8
1647510730000|2022-03-17 09:52:10|13910.2|13908.2|13911|13909|13911.1|13909.1|13910.1|13908.1|3
1647510740000|2022-03-17 09:52:20|13910.8|13908.8|13911|13909|13912.2|13910.2|13910.1|13908.1|9
1647510750000|2022-03-17 09:52:30|13911.2|13909.2|13911.8|13909.8|13914.5|13912.5|13911.1|13909.1|16
1647510760000|2022-03-17 09:52:40|13912|13910|13912.8|13910.8|13913|13911|13911.3|13909.3|1
1647510770000|2022-03-17 09:52:50|13913|13911|13917.6|13915.6|13917.6|13915.6|13913|13911|23
1647510780000|2022-03-17 09:53:00|13917.7|13915.7|13920.8|13918.8|13921.5|13919.5|13917.7|13915.7|28
1647510790000|2022-03-17 09:53:10|13920.7|13918.7|13922.1|13920.1|13923.3|13921.3|13920.1|13918.1|26
1647510800000|2022-03-17 09:53:20|13922.3|13920.3|13922.5|13920.5|13922.6|13920.6|13921|13919|11
1647510810000|2022-03-17 09:53:30|13922.6|13920.6|13924.6|13922.6|13924.7|13922.7|13922.6|13920.6|28
1647510820000|2022-03-17 09:53:40|13924.5|13922.5|13922|13920|13925.3|13923.3|13921.3|13919.3|20
1647510830000|2022-03-17 09:53:50|13922.1|13920.1|13922|13920|13923.2|13921.2|13922|13920|18
1647510840000|2022-03-17 09:54:00|13921.8|13919.8|13920.6|13918.6|13922.6|13920.6|13920.2|13918.2|36
1647510850000|2022-03-17 09:54:10|13920.5|13918.5|13920|13918|13921.1|13919.1|13919.1|13917.1|9
1647510860000|2022-03-17 09:54:20|13919.8|13917.8|13918.8|13916.8|13919.8|13917.8|13918.1|13916.1|9
1647510870000|2022-03-17 09:54:30|13918.3|13916.3|13919.3|13917.3|13919.3|13917.3|13918.3|13916.3|6
1647510880000|2022-03-17 09:54:40|13919.1|13917.1|13919.5|13917.5|13919.7|13917.7|13918.3|13916.3|10
1647510890000|2022-03-17 09:54:50|13919.3|13917.3|13920.2|13918.2|13920.6|13918.6|13919.1|13917.1|6
1647510900000|2022-03-17 09:55:00|13920.3|13918.3|13927.7|13925.7|13927.7|13925.7|13920.3|13918.3|30
1647510910000|2022-03-17 09:55:10|13928.2|13926.2|13926.3|13924.3|13928.2|13926.2|13925.1|13923.1|37
1647510920000|2022-03-17 09:55:20|13926.2|13924.2|13924.6|13922.6|13926.5|13924.5|13924.5|13922.5|31
1647510930000|2022-03-17 09:55:30|13924.5|13922.5|13926.1|13924.1|13926.3|13924.3|13924.5|13922.5|5
1647510940000|2022-03-17 09:55:40|13925.8|13923.8|13927.8|13925.8|13928.8|13926.8|13925.1|13923.1|52
1647510950000|2022-03-17 09:55:50|13928|13926|13925|13923|13928|13926|13925|13923|7
1647510960000|2022-03-17 09:56:00|13925.1|13923.1|13924.3|13922.3|13925.5|13923.5|13924.2|13922.2|7
1647510970000|2022-03-17 09:56:10|13924.7|13922.7|13926.1|13924.1|13926.2|13924.2|13924.2|13922.2|8
1647510980000|2022-03-17 09:56:20|13926.2|13924.2|13926.6|13924.6|13927.1|13925.1|13925|13923|7
1647510990000|2022-03-17 09:56:30|13927|13925|13928|13926|13928.2|13926.2|13927|13925|7
1647511000000|2022-03-17 09:56:40|13927.8|13925.8|13925.7|13923.7|13928.7|13926.7|13925.3|13923.3|13
1647511010000|2022-03-17 09:56:50|13925.6|13923.6|13927.1|13925.1|13927.5|13925.5|13925.1|13923.1|9
1647511020000|2022-03-17 09:57:00|13927|13925|13928.1|13926.1|13928.3|13926.3|13927|13925|5
1647511030000|2022-03-17 09:57:10|13928.2|13926.2|13930.5|13928.5|13930.5|13928.5|13928.2|13926.2|24
1647511040000|2022-03-17 09:57:20|13930.3|13928.3|13930.6|13928.6|13931.7|13929.7|13930.3|13928.3|21
1647511050000|2022-03-17 09:57:30|13930.5|13928.5|13932|13930|13932.6|13930.6|13929|13927|27
1647511060000|2022-03-17 09:57:40|13932.1|13930.1|13932|13930|13933.7|13931.7|13931.8|13929.8|32
1647511070000|2022-03-17 09:57:50|13931.3|13929.3|13927.5|13925.5|13931.3|13929.3|13926.1|13924.1|32
1647511080000|2022-03-17 09:58:00|13927.7|13925.7|13925.2|13923.2|13928|13926|13924.5|13922.5|22
1647511090000|2022-03-17 09:58:10|13925.3|13923.3|13926.6|13924.6|13927.1|13925.1|13925.1|13923.1|16
1647511100000|2022-03-17 09:58:20|13926.7|13924.7|13925|13923|13927.6|13925.6|13925|13923|24
1647511110000|2022-03-17 09:58:30|13925.1|13923.1|13928.1|13926.1|13928.2|13926.2|13924.7|13922.7|10
1647511120000|2022-03-17 09:58:40|13928|13926|13923.5|13921.5|13928|13926|13923|13921|44
1647511130000|2022-03-17 09:58:50|13923.6|13921.6|13923.8|13921.8|13923.8|13921.8|13923.3|13921.3|0
1647511140000|2022-03-17 09:59:00|13924.1|13922.1|13927.1|13925.1|13927.5|13925.5|13924.1|13922.1|5
1647511150000|2022-03-17 09:59:10|13926.2|13924.2|13928.2|13926.2|13928.6|13926.6|13925.2|13923.2|15
1647511160000|2022-03-17 09:59:20|13928.1|13926.1|13928.6|13926.6|13928.7|13926.7|13927.6|13925.6|6
1647511170000|2022-03-17 09:59:30|13928.1|13926.1|13928.3|13926.3|13928.6|13926.6|13927.6|13925.6|5
1647511180000|2022-03-17 09:59:40|13928.5|13926.5|13931.7|13929.7|13932.6|13930.6|13928.3|13926.3|24
1647511190000|2022-03-17 09:59:50|13931.6|13929.6|13930.6|13928.6|13932|13930|13930.6|13928.6|4
1647511200000|2022-03-17 10:00:00|13930.1|13928.1|13911.8|13909.8|13932.7|13930.7|13910.1|13908.1|425
1647511210000|2022-03-17 10:00:10|13911.2|13909.2|13897.2|13895.2|13920.7|13918.7|13894.8|13892.8|554
1647511220000|2022-03-17 10:00:20|13896.8|13894.8|13880.7|13878.7|13897.8|13895.8|13879|13877|515
1647511230000|2022-03-17 10:00:30|13880.3|13878.3|13864.6|13862.6|13885|13883|13860.5|13858.5|630
1647511240000|2022-03-17 10:00:40|13865.6|13863.6|13862.6|13860.6|13871.5|13869.5|13859.7|13857.7|223
1647511250000|2022-03-17 10:00:50|13862.7|13860.7|13868.2|13866.2|13877.7|13875.7|13862.7|13860.7|125
1647511260000|2022-03-17 10:01:00|13868.7|13866.7|13873.2|13871.2|13873.5|13871.5|13864|13862|120
1647511270000|2022-03-17 10:01:10|13873.6|13871.6|13874.1|13872.1|13875.6|13873.6|13869.1|13867.1|111
1647511280000|2022-03-17 10:01:20|13874|13872|13874.8|13872.8|13879.6|13877.6|13870.7|13868.7|81
1647511290000|2022-03-17 10:01:30|13874.2|13872.2|13862.1|13860.1|13878.7|13876.7|13862.1|13860.1|144
1647511300000|2022-03-17 10:01:40|13862|13860|13863.3|13861.3|13867.2|13865.2|13857.7|13855.7|193
1647511310000|2022-03-17 10:01:50|13863.2|13861.2|13862.3|13860.3|13868.8|13866.8|13862|13860|82
1647511320000|2022-03-17 10:02:00|13861.2|13859.2|13869.1|13867.1|13870.5|13868.5|13860.8|13858.8|77
1647511330000|2022-03-17 10:02:10|13869.2|13867.2|13870|13868|13880.3|13878.3|13869.2|13867.2|328
1647511340000|2022-03-17 10:02:20|13870.1|13868.1|13859.2|13857.2|13870.3|13868.3|13858.5|13856.5|132
1647511350000|2022-03-17 10:02:30|13859.6|13857.6|13867|13865|13867.1|13865.1|13858.2|13856.2|51
1647511360000|2022-03-17 10:02:40|13867.1|13865.1|13858.6|13856.6|13870.6|13868.6|13858.3|13856.3|91
1647511370000|2022-03-17 10:02:50|13858.7|13856.7|13862.1|13860.1|13862.1|13860.1|13853.6|13851.6|165
1647511380000|2022-03-17 10:03:00|13862.2|13860.2|13869.8|13867.8|13871.3|13869.3|13860.7|13858.7|122
1647511390000|2022-03-17 10:03:10|13869.7|13867.7|13876.8|13874.8|13876.8|13874.8|13869.2|13867.2|88
1647511400000|2022-03-17 10:03:20|13876.7|13874.7|13870.1|13868.1|13876.8|13874.8|13870.1|13868.1|53
1647511410000|2022-03-17 10:03:30|13869|13867|13865.3|13863.3|13872.1|13870.1|13865.3|13863.3|78
1647511420000|2022-03-17 10:03:40|13866.7|13864.7|13865.3|13863.3|13869.1|13867.1|13865|13863|57
1647511430000|2022-03-17 10:03:50|13864.8|13862.8|13864.1|13862.1|13868|13866|13861.7|13859.7|73
1647511440000|2022-03-17 10:04:00|13864|13862|13867.1|13865.1|13870|13868|13862.1|13860.1|39
1647511450000|2022-03-17 10:04:10|13867.2|13865.2|13872.8|13870.8|13874.6|13872.6|13865.3|13863.3|45
1647511460000|2022-03-17 10:04:20|13872.6|13870.6|13872.1|13870.1|13873.3|13871.3|13871.2|13869.2|37
1647511470000|2022-03-17 10:04:30|13872.2|13870.2|13870.7|13868.7|13873.8|13871.8|13868.7|13866.7|20
1647511480000|2022-03-17 10:04:40|13870.6|13868.6|13873.2|13871.2|13873.2|13871.2|13870.2|13868.2|16
1647511490000|2022-03-17 10:04:50|13873.1|13871.1|13870.8|13868.8|13873.7|13871.7|13869.1|13867.1|14
1647511500000|2022-03-17 10:05:00|13870.7|13868.7|13867.3|13865.3|13870.8|13868.8|13866.8|13864.8|21
1647511510000|2022-03-17 10:05:10|13867.2|13865.2|13865.6|13863.6|13868.2|13866.2|13865.5|13863.5|26
1647511520000|2022-03-17 10:05:20|13865.5|13863.5|13863.5|13861.5|13866.3|13864.3|13863.3|13861.3|22
1647511530000|2022-03-17 10:05:30|13863.6|13861.6|13860|13858|13872.3|13870.3|13857.8|13855.8|178
1647511540000|2022-03-17 10:05:40|13859.7|13857.7|13856.8|13854.8|13860.7|13858.7|13856.7|13854.7|37
1647511550000|2022-03-17 10:05:50|13855.5|13853.5|13860.2|13858.2|13862.5|13860.5|13855.2|13853.2|57
1647511560000|2022-03-17 10:06:00|13860.6|13858.6|13860.5|13858.5|13863.8|13861.8|13858.5|13856.5|55
1647511570000|2022-03-17 10:06:10|13860.6|13858.6|13866.2|13864.2|13866.2|13864.2|13859.7|13857.7|43
1647511580000|2022-03-17 10:06:20|13866.1|13864.1|13867.2|13865.2|13868|13866|13864.2|13862.2|31
1647511590000|2022-03-17 10:06:30|13867.3|13865.3|13869.1|13867.1|13869.1|13867.1|13865.7|13863.7|24
1647511600000|2022-03-17 10:06:40|13869|13867|13870|13868|13870.1|13868.1|13866.7|13864.7|48
1647511610000|2022-03-17 10:06:50|13869.8|13867.8|13865.5|13863.5|13870.1|13868.1|13864.5|13862.5|80
1647511620000|2022-03-17 10:07:00|13865.3|13863.3|13861.6|13859.6|13865.3|13863.3|13859.8|13857.8|55
1647511630000|2022-03-17 10:07:10|13861.5|13859.5|13866.1|13864.1|13866.8|13864.8|13861.5|13859.5|24
1647511640000|2022-03-17 10:07:20|13866|13864|13864.3|13862.3|13866.7|13864.7|13864.3|13862.3|21
1647511650000|2022-03-17 10:07:30|13864.6|13862.6|13859.3|13857.3|13866.5|13864.5|13858.1|13856.1|71
1647511660000|2022-03-17 10:07:40|13860.1|13858.1|13860.7|13858.7|13862.7|13860.7|13858.1|13856.1|39
1647511670000|2022-03-17 10:07:50|13861.1|13859.1|13844.6|13842.6|13862|13860|13844.6|13842.6|159
1647511680000|2022-03-17 10:08:00|13844.3|13842.3|13853.6|13851.6|13854.3|13852.3|13844|13842|125
1647511690000|2022-03-17 10:08:10|13853.5|13851.5|13848.5|13846.5|13853.6|13851.6|13848.2|13846.2|49
1647511700000|2022-03-17 10:08:20|13848.6|13846.6|13846.1|13844.1|13849.1|13847.1|13846|13844|66
1647511710000|2022-03-17 10:08:30|13846.2|13844.2|13845.1|13843.1|13846.2|13844.2|13842.1|13840.1|64
1647511720000|2022-03-17 10:08:40|13845.2|13843.2|13851.5|13849.5|13851.5|13849.5|13843.7|13841.7|53
1647511730000|2022-03-17 10:08:50|13851.2|13849.2|13851.5|13849.5|13852.1|13850.1|13850.6|13848.6|25
1647511740000|2022-03-17 10:09:00|13851.6|13849.6|13847.8|13845.8|13852|13850|13845.8|13843.8|20
1647511750000|2022-03-17 10:09:10|13847.6|13845.6|13846.1|13844.1|13851.2|13849.2|13846.1|13844.1|32
1647511760000|2022-03-17 10:09:20|13846.2|13844.2|13845.3|13843.3|13846.8|13844.8|13843.8|13841.8|32
1647511770000|2022-03-17 10:09:30|13845.2|13843.2|13843.5|13841.5|13847.1|13845.1|13843.3|13841.3|19
1647511780000|2022-03-17 10:09:40|13843.6|13841.6|13847.7|13845.7|13848.2|13846.2|13842.7|13840.7|43
1647511790000|2022-03-17 10:09:50|13847.8|13845.8|13850.7|13848.7|13851.1|13849.1|13847.8|13845.8|64
1647511800000|2022-03-17 10:10:00|13850.6|13848.6|13844.7|13842.7|13850.6|13848.6|13844.5|13842.5|39
1647511810000|2022-03-17 10:10:10|13844.8|13842.8|13845.8|13843.8|13848.8|13846.8|13844.1|13842.1|34
1647511820000|2022-03-17 10:10:20|13846|13844|13844.6|13842.6|13846.2|13844.2|13844.1|13842.1|24
1647511830000|2022-03-17 10:10:30|13845.3|13843.3|13842.2|13840.2|13845.3|13843.3|13841.7|13839.7|26
1647511840000|2022-03-17 10:10:40|13842|13840|13845.6|13843.6|13847.3|13845.3|13841.8|13839.8|81
1647511850000|2022-03-17 10:10:50|13845.7|13843.7|13846.3|13844.3|13847.3|13845.3|13844.5|13842.5|23
1647511860000|2022-03-17 10:11:00|13846.5|13844.5|13845|13843|13847.6|13845.6|13844.3|13842.3|30
1647511870000|2022-03-17 10:11:10|13845.3|13843.3|13844.3|13842.3|13847|13845|13843.5|13841.5|42
1647511880000|2022-03-17 10:11:20|13844|13842|13846.8|13844.8|13846.8|13844.8|13842.3|13840.3|40
1647511890000|2022-03-17 10:11:30|13846.5|13844.5|13852.6|13850.6|13852.6|13850.6|13846.5|13844.5|58
1647511900000|2022-03-17 10:11:40|13852.7|13850.7|13858.8|13856.8|13858.8|13856.8|13850.8|13848.8|93
1647511910000|2022-03-17 10:11:50|13859|13857|13865.1|13863.1|13865.3|13863.3|13858.8|13856.8|107
1647511920000|2022-03-17 10:12:00|13865|13863|13861.8|13859.8|13866.7|13864.7|13861.2|13859.2|104
1647511930000|2022-03-17 10:12:10|13861.6|13859.6|13872.7|13870.7|13873|13871|13860.3|13858.3|152
1647511940000|2022-03-17 10:12:20|13872.2|13870.2|13875.3|13873.3|13875.8|13873.8|13871|13869|127
1647511950000|2022-03-17 10:12:30|13875.2|13873.2|13871.3|13869.3|13875.2|13873.2|13870.2|13868.2|68
1647511960000|2022-03-17 10:12:40|13871.5|13869.5|13869|13867|13872.5|13870.5|13868.1|13866.1|19
1647511970000|2022-03-17 10:12:50|13868.8|13866.8|13867.2|13865.2|13869.6|13867.6|13866.6|13864.6|102
1647511980000|2022-03-17 10:13:00|13867.6|13865.6|13863.6|13861.6|13868.5|13866.5|13863.6|13861.6|35
1647511990000|2022-03-17 10:13:10|13863.7|13861.7|13863.1|13861.1|13865.6|13863.6|13862.5|13860.5|27
1647512000000|2022-03-17 10:13:20|13863|13861|13864.8|13862.8|13864.8|13862.8|13862.6|13860.6|20
1647512010000|2022-03-17 10:13:30|13865|13863|13867.1|13865.1|13867.5|13865.5|13865|13863|11
1647512020000|2022-03-17 10:13:40|13867.2|13865.2|13860.8|13858.8|13867.3|13865.3|13860.6|13858.6|50
1647512030000|2022-03-17 10:13:50|13861|13859|13862.1|13860.1|13862.6|13860.6|13860|13858|29
1647512040000|2022-03-17 10:14:00|13862|13860|13860.7|13858.7|13862|13860|13858.6|13856.6|20
1647512050000|2022-03-17 10:14:10|13860.6|13858.6|13867.3|13865.3|13867.3|13865.3|13859.7|13857.7|39
1647512060000|2022-03-17 10:14:20|13867.5|13865.5|13864.1|13862.1|13867.7|13865.7|13862.7|13860.7|28
1647512070000|2022-03-17 10:14:30|13864.2|13862.2|13862.3|13860.3|13864.7|13862.7|13862.2|13860.2|13
1647512080000|2022-03-17 10:14:40|13861.8|13859.8|13862.1|13860.1|13862.6|13860.6|13860.6|13858.6|8
1647512090000|2022-03-17 10:14:50|13862.2|13860.2|13861.3|13859.3|13862.6|13860.6|13860.6|13858.6|8
1647512100000|2022-03-17 10:15:00|13862.6|13860.6|13861.3|13859.3|13863.2|13861.2|13861.1|13859.1|20
1647512110000|2022-03-17 10:15:10|13861.6|13859.6|13861.1|13859.1|13862|13860|13858.5|13856.5|33
1647512120000|2022-03-17 10:15:20|13861.2|13859.2|13861.2|13859.2|13863.2|13861.2|13860|13858|19
1647512130000|2022-03-17 10:15:30|13861.3|13859.3|13854.8|13852.8|13861.3|13859.3|13854.8|13852.8|38
1647512140000|2022-03-17 10:15:40|13854.7|13852.7|13858.3|13856.3|13858.3|13856.3|13852.7|13850.7|36
1647512150000|2022-03-17 10:15:50|13858.2|13856.2|13855.6|13853.6|13858.6|13856.6|13855.1|13853.1|29
1647512160000|2022-03-17 10:16:00|13856.1|13854.1|13856.1|13854.1|13857.8|13855.8|13853.8|13851.8|40
1647512170000|2022-03-17 10:16:10|13856|13854|13859.1|13857.1|13859.7|13857.7|13855|13853|21
1647512180000|2022-03-17 10:16:20|13859.2|13857.2|13852.7|13850.7|13861.5|13859.5|13852.7|13850.7|60
1647512190000|2022-03-17 10:16:30|13852.5|13850.5|13852.8|13850.8|13855|13853|13852.5|13850.5|29
1647512200000|2022-03-17 10:16:40|13853|13851|13854.5|13852.5|13854.5|13852.5|13852.7|13850.7|3
1647512210000|2022-03-17 10:16:50|13854.6|13852.6|13855.3|13853.3|13857.1|13855.1|13854.6|13852.6|13
1647512220000|2022-03-17 10:17:00|13855.7|13853.7|13855.6|13853.6|13857.5|13855.5|13854.1|13852.1|8
1647512230000|2022-03-17 10:17:10|13855.7|13853.7|13857.5|13855.5|13857.7|13855.7|13855.3|13853.3|13
1647512240000|2022-03-17 10:17:20|13857.6|13855.6|13859.2|13857.2|13859.2|13857.2|13857.2|13855.2|9
1647512250000|2022-03-17 10:17:30|13859.3|13857.3|13860.6|13858.6|13860.7|13858.7|13857.8|13855.8|48
1647512260000|2022-03-17 10:17:40|13860.5|13858.5|13862|13860|13862.2|13860.2|13860|13858|19
1647512270000|2022-03-17 10:17:50|13862.1|13860.1|13866.2|13864.2|13866.3|13864.3|13861.7|13859.7|55
1647512280000|2022-03-17 10:18:00|13866.5|13864.5|13866.2|13864.2|13866.5|13864.5|13862.1|13860.1|27
1647512290000|2022-03-17 10:18:10|13866.1|13864.1|13870.6|13868.6|13872.8|13870.8|13865.8|13863.8|71
1647512300000|2022-03-17 10:18:20|13870.7|13868.7|13873.1|13871.1|13874.3|13872.3|13869.6|13867.6|52
1647512310000|2022-03-17 10:18:30|13873.2|13871.2|13871.3|13869.3|13874.6|13872.6|13870.3|13868.3|34
1647512320000|2022-03-17 10:18:40|13871.2|13869.2|13873.5|13871.5|13873.5|13871.5|13870.8|13868.8|20
1647512330000|2022-03-17 10:18:50|13874.3|13872.3|13871.1|13869.1|13874.5|13872.5|13871.1|13869.1|49
1647512340000|2022-03-17 10:19:00|13871.2|13869.2|13874.1|13872.1|13874.3|13872.3|13870.1|13868.1|46
1647512350000|2022-03-17 10:19:10|13874.5|13872.5|13871.6|13869.6|13874.5|13872.5|13871.6|13869.6|11
1647512360000|2022-03-17 10:19:20|13871.7|13869.7|13877.6|13875.6|13877.6|13875.6|13871.7|13869.7|45
1647512370000|2022-03-17 10:19:30|13877.7|13875.7|13880.5|13878.5|13885.8|13883.8|13875.3|13873.3|190
1647512380000|2022-03-17 10:19:40|13881.1|13879.1|13885|13883|13885.2|13883.2|13878.5|13876.5|133
1647512390000|2022-03-17 10:19:50|13884.8|13882.8|13885.3|13883.3|13885.8|13883.8|13884.1|13882.1|39
1647512400000|2022-03-17 10:20:00|13885.6|13883.6|13879.5|13877.5|13885.6|13883.6|13879.3|13877.3|50
1647512410000|2022-03-17 10:20:10|13879.3|13877.3|13878.3|13876.3|13880|13878|13877.5|13875.5|30
1647512420000|2022-03-17 10:20:20|13878.2|13876.2|13880|13878|13881|13879|13878.2|13876.2|12
1647512430000|2022-03-17 10:20:30|13880.1|13878.1|13883.6|13881.6|13884.3|13882.3|13880|13878|23
1647512440000|2022-03-17 10:20:40|13883.1|13881.1|13884.3|13882.3|13884.6|13882.6|13883|13881|30
1647512450000|2022-03-17 10:20:50|13884.5|13882.5|13882.5|13880.5|13884.7|13882.7|13881.8|13879.8|15
1647512460000|2022-03-17 10:21:00|13882.8|13880.8|13882|13880|13885|13883|13882|13880|32
1647512470000|2022-03-17 10:21:10|13883.7|13881.7|13885.2|13883.2|13886.5|13884.5|13883.3|13881.3|31
1647512480000|2022-03-17 10:21:20|13885.1|13883.1|13884.2|13882.2|13886.2|13884.2|13884.1|13882.1|20
1647512490000|2022-03-17 10:21:30|13884.6|13882.6|13881.8|13879.8|13885.3|13883.3|13881.6|13879.6|15
1647512500000|2022-03-17 10:21:40|13881.7|13879.7|13882.8|13880.8|13882.8|13880.8|13880.6|13878.6|13
1647512510000|2022-03-17 10:21:50|13883.1|13881.1|13882.2|13880.2|13883.1|13881.1|13881.8|13879.8|5
1647512520000|2022-03-17 10:22:00|13882.1|13880.1|13883.6|13881.6|13884.6|13882.6|13881.8|13879.8|31
1647512530000|2022-03-17 10:22:10|13884.1|13882.1|13883.2|13881.2|13884.6|13882.6|13882.6|13880.6|20
1647512540000|2022-03-17 10:22:20|13882.3|13880.3|13884.7|13882.7|13885.2|13883.2|13882.3|13880.3|25
1647512550000|2022-03-17 10:22:30|13884.8|13882.8|13885.6|13883.6|13885.8|13883.8|13883.5|13881.5|34
1647512560000|2022-03-17 10:22:40|13885.7|13883.7|13887.8|13885.8|13888|13886|13884.7|13882.7|25
1647512570000|2022-03-17 10:22:50|13887.7|13885.7|13885.7|13883.7|13887.7|13885.7|13884.6|13882.6|23
1647512580000|2022-03-17 10:23:00|13885.5|13883.5|13885.8|13883.8|13887.3|13885.3|13884.8|13882.8|11
1647512590000|2022-03-17 10:23:10|13885.7|13883.7|13886.6|13884.6|13888.1|13886.1|13885.2|13883.2|75
1647512600000|2022-03-17 10:23:20|13886.7|13884.7|13886.6|13884.6|13887.3|13885.3|13884.7|13882.7|17
1647512610000|2022-03-17 10:23:30|13886.7|13884.7|13889.8|13887.8|13890.6|13888.6|13886.7|13884.7|58
1647512620000|2022-03-17 10:23:40|13890|13888|13891.3|13889.3|13893.1|13891.1|13889.3|13887.3|55
1647512630000|2022-03-17 10:23:50|13891|13889|13891.2|13889.2|13891.6|13889.6|13891|13889|12
1647512640000|2022-03-17 10:24:00|13891.3|13889.3|13888.6|13886.6|13892.1|13890.1|13888.1|13886.1|15
1647512650000|2022-03-17 10:24:10|13888.5|13886.5|13887.3|13885.3|13888.8|13886.8|13885.8|13883.8|78
1647512660000|2022-03-17 10:24:20|13887.2|13885.2|13890.1|13888.1|13890.6|13888.6|13887.2|13885.2|43
1647512670000|2022-03-17 10:24:30|13890.2|13888.2|13889.1|13887.1|13890.8|13888.8|13889.1|13887.1|13
1647512680000|2022-03-17 10:24:40|13888.7|13886.7|13888.8|13886.8|13889.8|13887.8|13888.1|13886.1|7
1647512690000|2022-03-17 10:24:50|13888.5|13886.5|13889.6|13887.6|13889.6|13887.6|13886.6|13884.6|43
1647512700000|2022-03-17 10:25:00|13889.7|13887.7|13889.3|13887.3|13890.3|13888.3|13888.5|13886.5|25
1647512710000|2022-03-17 10:25:10|13889.1|13887.1|13885.6|13883.6|13889.1|13887.1|13885.3|13883.3|20
1647512720000|2022-03-17 10:25:20|13885.5|13883.5|13884.5|13882.5|13885.5|13883.5|13883.1|13881.1|42
1647512730000|2022-03-17 10:25:30|13884.6|13882.6|13885|13883|13886.7|13884.7|13884.6|13882.6|19
1647512740000|2022-03-17 10:25:40|13885.1|13883.1|13884.5|13882.5|13886.3|13884.3|13884.1|13882.1|10
1647512750000|2022-03-17 10:25:50|13884.2|13882.2|13883.5|13881.5|13884.6|13882.6|13882.8|13880.8|12
1647512760000|2022-03-17 10:26:00|13883.3|13881.3|13880.8|13878.8|13883.3|13881.3|13879.6|13877.6|25
1647512770000|2022-03-17 10:26:10|13881.1|13879.1|13881.7|13879.7|13882|13880|13880.2|13878.2|14
1647512780000|2022-03-17 10:26:20|13882.1|13880.1|13883.5|13881.5|13884.6|13882.6|13881.8|13879.8|12
1647512790000|2022-03-17 10:26:30|13883.6|13881.6|13886.1|13884.1|13886.1|13884.1|13882.8|13880.8|11
1647512800000|2022-03-17 10:26:40|13886.7|13884.7|13886.5|13884.5|13886.8|13884.8|13884.3|13882.3|22
1647512810000|2022-03-17 10:26:50|13886.1|13884.1|13885.2|13883.2|13886.5|13884.5|13884|13882|8
1647512820000|2022-03-17 10:27:00|13885.3|13883.3|13884.2|13882.2|13885.8|13883.8|13883.8|13881.8|4
1647512830000|2022-03-17 10:27:10|13884.1|13882.1|13882.8|13880.8|13884.2|13882.2|13882.5|13880.5|3
1647512840000|2022-03-17 10:27:20|13882.7|13880.7|13883.3|13881.3|13884.2|13882.2|13882.5|13880.5|4
1647512850000|2022-03-17 10:27:30|13883.2|13881.2|13880.8|13878.8|13883.7|13881.7|13879.3|13877.3|44
1647512860000|2022-03-17 10:27:40|13881|13879|13879.8|13877.8|13881.3|13879.3|13879.8|13877.8|10
1647512870000|2022-03-17 10:27:50|13880|13878|13879.5|13877.5|13880.1|13878.1|13878|13876|51
1647512880000|2022-03-17 10:28:00|13879.7|13877.7|13879.3|13877.3|13879.7|13877.7|13878.8|13876.8|5
1647512890000|2022-03-17 10:28:10|13879.2|13877.2|13878.1|13876.1|13879.3|13877.3|13877.7|13875.7|32
1647512900000|2022-03-17 10:28:20|13877.8|13875.8|13875.2|13873.2|13877.8|13875.8|13874.5|13872.5|60
1647512910000|2022-03-17 10:28:30|13875.3|13873.3|13877.2|13875.2|13879.5|13877.5|13875.2|13873.2|22
1647512920000|2022-03-17 10:28:40|13877.1|13875.1|13878.2|13876.2|13878.3|13876.3|13876.2|13874.2|17
1647512930000|2022-03-17 10:28:50|13878.1|13876.1|13876.2|13874.2|13878.6|13876.6|13875.8|13873.8|10
1647512940000|2022-03-17 10:29:00|13876.3|13874.3|13879.1|13877.1|13879.5|13877.5|13876.3|13874.3|38
1647512950000|2022-03-17 10:29:10|13879.2|13877.2|13879.8|13877.8|13879.8|13877.8|13878.5|13876.5|9
1647512960000|2022-03-17 10:29:20|13879.7|13877.7|13880|13878|13880.6|13878.6|13878.2|13876.2|11
1647512970000|2022-03-17 10:29:30|13880.2|13878.2|13882.5|13880.5|13883.5|13881.5|13880.2|13878.2|13
1647512980000|2022-03-17 10:29:40|13882.3|13880.3|13883|13881|13883.8|13881.8|13882.2|13880.2|7
1647512990000|2022-03-17 10:29:50|13882.8|13880.8|13883.1|13881.1|13883.2|13881.2|13881.6|13879.6|9
1647513000000|2022-03-17 10:30:00|13883.2|13881.2|13882.2|13880.2|13883.3|13881.3|13881.7|13879.7|9
1647513010000|2022-03-17 10:30:10|13882.3|13880.3|13880.5|13878.5|13882.6|13880.6|13879.5|13877.5|23
1647513020000|2022-03-17 10:30:20|13880.3|13878.3|13886.2|13884.2|13886.2|13884.2|13880.2|13878.2|39
1647513030000|2022-03-17 10:30:30|13887.3|13885.3|13888.2|13886.2|13889.6|13887.6|13886.2|13884.2|40
1647513040000|2022-03-17 10:30:40|13888.6|13886.6|13889.2|13887.2|13889.2|13887.2|13887|13885|15
1647513050000|2022-03-17 10:30:50|13889.1|13887.1|13887.7|13885.7|13889.3|13887.3|13887.7|13885.7|3
1647513060000|2022-03-17 10:31:00|13887.8|13885.8|13887.6|13885.6|13888.8|13886.8|13887.3|13885.3|11
1647513070000|2022-03-17 10:31:10|13887.5|13885.5|13883.3|13881.3|13887.6|13885.6|13883.3|13881.3|23
1647513080000|2022-03-17 10:31:20|13883.5|13881.5|13881.3|13879.3|13883.8|13881.8|13881.3|13879.3|17
1647513090000|2022-03-17 10:31:30|13881|13879|13880.6|13878.6|13881.2|13879.2|13879|13877|33
1647513100000|2022-03-17 10:31:40|13880.5|13878.5|13879.3|13877.3|13880.6|13878.6|13879.1|13877.1|13
1647513110000|2022-03-17 10:31:50|13879.2|13877.2|13888.5|13886.5|13889.2|13887.2|13879.1|13877.1|45
1647513120000|2022-03-17 10:32:00|13888.3|13886.3|13889.2|13887.2|13889.2|13887.2|13887.6|13885.6|11
1647513130000|2022-03-17 10:32:10|13889.1|13887.1|13888.1|13886.1|13889.8|13887.8|13887.3|13885.3|8
1647513140000|2022-03-17 10:32:20|13888|13886|13889.7|13887.7|13890.6|13888.6|13887.8|13885.8|27
1647513150000|2022-03-17 10:32:30|13889.6|13887.6|13890.3|13888.3|13892.6|13890.6|13889.3|13887.3|19
1647513160000|2022-03-17 10:32:40|13890.5|13888.5|13890.1|13888.1|13891.1|13889.1|13889.3|13887.3|14
1647513170000|2022-03-17 10:32:50|13890.6|13888.6|13895.6|13893.6|13896.6|13894.6|13889.5|13887.5|111
1647513180000|2022-03-17 10:33:00|13895.5|13893.5|13895.2|13893.2|13895.5|13893.5|13892.8|13890.8|29
1647513190000|2022-03-17 10:33:10|13895.3|13893.3|13896.3|13894.3|13896.8|13894.8|13895.2|13893.2|14
1647513200000|2022-03-17 10:33:20|13896.7|13894.7|13894.7|13892.7|13896.8|13894.8|13894.3|13892.3|25
1647513210000|2022-03-17 10:33:30|13894.8|13892.8|13897.2|13895.2|13897.5|13895.5|13894.8|13892.8|18
1647513220000|2022-03-17 10:33:40|13896.6|13894.6|13899.7|13897.7|13899.7|13897.7|13896.2|13894.2|51
1647513230000|2022-03-17 10:33:50|13899.6|13897.6|13900.6|13898.6|13901.7|13899.7|13899.5|13897.5|42
1647513240000|2022-03-17 10:34:00|13899.5|13897.5|13902.3|13900.3|13906|13904|13899.5|13897.5|118
1647513250000|2022-03-17 10:34:10|13902.5|13900.5|13902.1|13900.1|13904.3|13902.3|13901.7|13899.7|35
1647513260000|2022-03-17 10:34:20|13902|13900|13897.6|13895.6|13902|13900|13897.6|13895.6|12
1647513270000|2022-03-17 10:34:30|13896.8|13894.8|13900.7|13898.7|13900.7|13898.7|13896.6|13894.6|55
1647513280000|2022-03-17 10:34:40|13900.6|13898.6|13896.6|13894.6|13900.6|13898.6|13895.7|13893.7|20
1647513290000|2022-03-17 10:34:50|13896.7|13894.7|13898.6|13896.6|13898.8|13896.8|13896.6|13894.6|23
1647513300000|2022-03-17 10:35:00|13898.5|13896.5|13894.3|13892.3|13898.5|13896.5|13893.8|13891.8|34
1647513310000|2022-03-17 10:35:10|13894.1|13892.1|13893.3|13891.3|13894.6|13892.6|13893.1|13891.1|15
1647513320000|2022-03-17 10:35:20|13893.5|13891.5|13891.6|13889.6|13895.6|13893.6|13891.2|13889.2|186
1647513330000|2022-03-17 10:35:30|13891.7|13889.7|13888.6|13886.6|13891.7|13889.7|13888.1|13886.1|62
1647513340000|2022-03-17 10:35:40|13888.7|13886.7|13888.5|13886.5|13890.3|13888.3|13888.3|13886.3|29
1647513350000|2022-03-17 10:35:50|13889|13887|13889.2|13887.2|13890|13888|13888.6|13886.6|15
1647513360000|2022-03-17 10:36:00|13889.1|13887.1|13887.1|13885.1|13889.1|13887.1|13886.5|13884.5|81
1647513370000|2022-03-17 10:36:10|13887.2|13885.2|13886.6|13884.6|13887.6|13885.6|13885.2|13883.2|27
1647513380000|2022-03-17 10:36:20|13886.7|13884.7|13883.8|13881.8|13886.7|13884.7|13882.7|13880.7|66
1647513390000|2022-03-17 10:36:30|13883.7|13881.7|13881.5|13879.5|13883.8|13881.8|13880.6|13878.6|97
1647513400000|2022-03-17 10:36:40|13881.6|13879.6|13884.6|13882.6|13884.7|13882.7|13879.8|13877.8|118
1647513410000|2022-03-17 10:36:50|13884.7|13882.7|13885.3|13883.3|13887.8|13885.8|13884.5|13882.5|45
1647513420000|2022-03-17 10:37:00|13885.2|13883.2|13885.1|13883.1|13887.2|13885.2|13884|13882|30
1647513430000|2022-03-17 10:37:10|13885.2|13883.2|13881.5|13879.5|13885.3|13883.3|13880.7|13878.7|19
1647513440000|2022-03-17 10:37:20|13881.6|13879.6|13884.2|13882.2|13884.2|13882.2|13881.6|13879.6|24
1647513450000|2022-03-17 10:37:30|13884.1|13882.1|13885.2|13883.2|13885.7|13883.7|13883|13881|15
1647513460000|2022-03-17 10:37:40|13885.1|13883.1|13888.1|13886.1|13888.7|13886.7|13884.6|13882.6|13
1647513470000|2022-03-17 10:37:50|13888.3|13886.3|13888|13886|13888.3|13886.3|13886.2|13884.2|7
1647513480000|2022-03-17 10:38:00|13887.8|13885.8|13889.2|13887.2|13889.2|13887.2|13886.3|13884.3|9
1647513490000|2022-03-17 10:38:10|13889.7|13887.7|13884.8|13882.8|13889.7|13887.7|13884.6|13882.6|11
1647513500000|2022-03-17 10:38:20|13887|13885|13890.2|13888.2|13890.3|13888.3|13887|13885|70
1647513510000|2022-03-17 10:38:30|13889.7|13887.7|13892.7|13890.7|13894.7|13892.7|13889.3|13887.3|67
1647513520000|2022-03-17 10:38:40|13892.3|13890.3|13891.5|13889.5|13892.7|13890.7|13890.8|13888.8|14
1647513530000|2022-03-17 10:38:50|13891.3|13889.3|13894.5|13892.5|13895.6|13893.6|13891|13889|32
1647513540000|2022-03-17 10:39:00|13894.3|13892.3|13899.5|13897.5|13899.6|13897.6|13893.5|13891.5|76
1647513550000|2022-03-17 10:39:10|13899.3|13897.3|13898.7|13896.7|13899.6|13897.6|13897.3|13895.3|34
1647513560000|2022-03-17 10:39:20|13899.1|13897.1|13897.6|13895.6|13900|13898|13897.6|13895.6|40
1647513570000|2022-03-17 10:39:30|13898|13896|13895.8|13893.8|13898.3|13896.3|13895.8|13893.8|8
1647513580000|2022-03-17 10:39:40|13896|13894|13896|13894|13896|13894|13895.6|13893.6|1
1647513590000|2022-03-17 10:39:50|13895.1|13893.1|13896.2|13894.2|13896.7|13894.7|13895.1|13893.1|6
1647513600000|2022-03-17 10:40:00|13894.8|13892.8|13894.2|13892.2|13895.6|13893.6|13893.6|13891.6|18
1647513610000|2022-03-17 10:40:10|13893.8|13891.8|13893.5|13891.5|13893.8|13891.8|13893.3|13891.3|2
1647513620000|2022-03-17 10:40:20|13893.2|13891.2|13897.2|13895.2|13897.3|13895.3|13893.2|13891.2|24
1647513630000|2022-03-17 10:40:30|13897.1|13895.1|13896|13894|13897.1|13895.1|13895.7|13893.7|10
1647513640000|2022-03-17 10:40:40|13895.8|13893.8|13899.6|13897.6|13899.7|13897.7|13895.7|13893.7|17
1647513650000|2022-03-17 10:40:50|13899.7|13897.7|13898|13896|13899.7|13897.7|13897.8|13895.8|7
1647513660000|2022-03-17 10:41:00|13897.3|13895.3|13896.1|13894.1|13897.3|13895.3|13896.1|13894.1|3
1647513670000|2022-03-17 10:41:10|13896|13894|13896.3|13894.3|13898|13896|13896|13894|14
1647513680000|2022-03-17 10:41:20|13896|13894|13895|13893|13897.1|13895.1|13895|13893|36
1647513690000|2022-03-17 10:41:30|13895.8|13893.8|13894.2|13892.2|13895.8|13893.8|13894|13892|14
1647513700000|2022-03-17 10:41:40|13894.1|13892.1|13890.1|13888.1|13894.2|13892.2|13890.1|13888.1|34
1647513710000|2022-03-17 10:41:50|13890.2|13888.2|13890|13888|13891.5|13889.5|13889.6|13887.6|3
1647513720000|2022-03-17 10:42:00|13889.8|13887.8|13888|13886|13890.6|13888.6|13887.8|13885.8|18
1647513730000|2022-03-17 10:42:10|13888.1|13886.1|13887.1|13885.1|13888.8|13886.8|13887.1|13885.1|11
1647513740000|2022-03-17 10:42:20|13887|13885|13888.6|13886.6|13888.7|13886.7|13886.6|13884.6|23
1647513750000|2022-03-17 10:42:30|13887.8|13885.8|13884.6|13882.6|13887.8|13885.8|13883.8|13881.8|14
1647513760000|2022-03-17 10:42:40|13884.7|13882.7|13884.3|13882.3|13886.7|13884.7|13883.7|13881.7|25
1647513770000|2022-03-17 10:42:50|13884.2|13882.2|13884.7|13882.7|13885.2|13883.2|13882|13880|22
1647513780000|2022-03-17 10:43:00|13884.8|13882.8|13889.1|13887.1|13890.2|13888.2|13884.7|13882.7|30
1647513790000|2022-03-17 10:43:10|13889|13887|13890.1|13888.1|13890.1|13888.1|13887.2|13885.2|20
1647513800000|2022-03-17 10:43:20|13890|13888|13888.7|13886.7|13890.5|13888.5|13888|13886|13
1647513810000|2022-03-17 10:43:30|13888.8|13886.8|13892.5|13890.5|13892.8|13890.8|13888.7|13886.7|36
1647513820000|2022-03-17 10:43:40|13892.6|13890.6|13896|13894|13897|13895|13891.6|13889.6|31
1647513830000|2022-03-17 10:43:50|13895.7|13893.7|13897.5|13895.5|13898|13896|13895.6|13893.6|18
1647513840000|2022-03-17 10:44:00|13897.3|13895.3|13894|13892|13898.3|13896.3|13894|13892|15
1647513850000|2022-03-17 10:44:10|13893.7|13891.7|13893.8|13891.8|13894.5|13892.5|13892.5|13890.5|6
1647513860000|2022-03-17 10:44:20|13893.7|13891.7|13897.7|13895.7|13898|13896|13893.7|13891.7|27
1647513870000|2022-03-17 10:44:30|13897.8|13895.8|13898.5|13896.5|13898.5|13896.5|13896|13894|12
1647513880000|2022-03-17 10:44:40|13898.3|13896.3|13897.2|13895.2|13898.6|13896.6|13897.1|13895.1|39
1647513890000|2022-03-17 10:44:50|13897.3|13895.3|13898.2|13896.2|13898.8|13896.8|13896.7|13894.7|16
1647513900000|2022-03-17 10:45:00|13898.1|13896.1|13894.2|13892.2|13898.6|13896.6|13893.7|13891.7|29
1647513910000|2022-03-17 10:45:10|13894.3|13892.3|13892.8|13890.8|13894.3|13892.3|13892.8|13890.8|19
1647513920000|2022-03-17 10:45:20|13893|13891|13890.6|13888.6|13894.2|13892.2|13890.3|13888.3|13
1647513930000|2022-03-17 10:45:30|13890.7|13888.7|13888.8|13886.8|13891.2|13889.2|13888.8|13886.8|26
1647513940000|2022-03-17 10:45:40|13889|13887|13892.3|13890.3|13893.2|13891.2|13888.3|13886.3|18
1647513950000|2022-03-17 10:45:50|13892.5|13890.5|13893.6|13891.6|13895.5|13893.5|13891.6|13889.6|28
1647513960000|2022-03-17 10:46:00|13893.5|13891.5|13893.2|13891.2|13894.7|13892.7|13892.7|13890.7|31
1647513970000|2022-03-17 10:46:10|13893.1|13891.1|13894|13892|13894.2|13892.2|13892.1|13890.1|3
1647513980000|2022-03-17 10:46:20|13893.8|13891.8|13892.7|13890.7|13894|13892|13892.6|13890.6|5
1647513990000|2022-03-17 10:46:30|13892.8|13890.8|13893.3|13891.3|13894.3|13892.3|13892.8|13890.8|10
1647514000000|2022-03-17 10:46:40|13893.2|13891.2|13893|13891|13893.6|13891.6|13890.7|13888.7|14
1647514010000|2022-03-17 10:46:50|13893.5|13891.5|13892.7|13890.7|13893.5|13891.5|13891.8|13889.8|0
1647514020000|2022-03-17 10:47:00|13892.8|13890.8|13892.2|13890.2|13893.6|13891.6|13892.2|13890.2|1
1647514030000|2022-03-17 10:47:10|13892|13890|13893.6|13891.6|13893.7|13891.7|13891.1|13889.1|15
1647514040000|2022-03-17 10:47:20|13894.7|13892.7|13893.5|13891.5|13895.6|13893.6|13892.2|13890.2|20
1647514050000|2022-03-17 10:47:30|13893.6|13891.6|13894.1|13892.1|13894.8|13892.8|13893.3|13891.3|12
1647514060000|2022-03-17 10:47:40|13894|13892|13893.6|13891.6|13894.6|13892.6|13893.2|13891.2|2
1647514070000|2022-03-17 10:47:50|13893.8|13891.8|13897|13895|13897.1|13895.1|13893.8|13891.8|11
1647514080000|2022-03-17 10:48:00|13897.1|13895.1|13899.1|13897.1|13900.5|13898.5|13896.6|13894.6|34
1647514090000|2022-03-17 10:48:10|13899.2|13897.2|13899.6|13897.6|13900.3|13898.3|13899.1|13897.1|10
1647514100000|2022-03-17 10:48:20|13899.5|13897.5|13899.6|13897.6|13899.8|13897.8|13898.1|13896.1|24
1647514110000|2022-03-17 10:48:30|13899.7|13897.7|13901.1|13899.1|13901.3|13899.3|13899.6|13897.6|24
1647514120000|2022-03-17 10:48:40|13900.2|13898.2|13900.6|13898.6|13901.3|13899.3|13899.7|13897.7|7
1647514130000|2022-03-17 10:48:50|13900.2|13898.2|13902.1|13900.1|13902.2|13900.2|13899|13897|35
1647514140000|2022-03-17 10:49:00|13902.3|13900.3|13900.8|13898.8|13902.7|13900.7|13900.8|13898.8|11
1647514150000|2022-03-17 10:49:10|13900.7|13898.7|13901|13899|13901.6|13899.6|13898.8|13896.8|10
1647514160000|2022-03-17 10:49:20|13901.1|13899.1|13900|13898|13901.6|13899.6|13900|13898|13
1647514170000|2022-03-17 10:49:30|13899.8|13897.8|13901.8|13899.8|13902|13900|13899.8|13897.8|12
1647514180000|2022-03-17 10:49:40|13902.1|13900.1|13902.6|13900.6|13903.3|13901.3|13901|13899|17
1647514190000|2022-03-17 10:49:50|13902.7|13900.7|13907.8|13905.8|13907.8|13905.8|13902.1|13900.1|74
1647514200000|2022-03-17 10:50:00|13908.2|13906.2|13905.5|13903.5|13908.2|13906.2|13905|13903|44
1647514210000|2022-03-17 10:50:10|13904.8|13902.8|13906.3|13904.3|13906.7|13904.7|13904.6|13902.6|13
1647514220000|2022-03-17 10:50:20|13906.2|13904.2|13904|13902|13907.3|13905.3|13904|13902|39
1647514230000|2022-03-17 10:50:30|13904.2|13902.2|13905.5|13903.5|13906.1|13904.1|13904.1|13902.1|29
1647514240000|2022-03-17 10:50:40|13905.6|13903.6|13903.6|13901.6|13906.3|13904.3|13903.3|13901.3|17
1647514250000|2022-03-17 10:50:50|13903.5|13901.5|13904.7|13902.7|13904.7|13902.7|13901.8|13899.8|24
1647514260000|2022-03-17 10:51:00|13904.6|13902.6|13905|13903|13905.1|13903.1|13903.5|13901.5|11
1647514270000|2022-03-17 10:51:10|13904.8|13902.8|13904.3|13902.3|13905.6|13903.6|13903.2|13901.2|16
1647514280000|2022-03-17 10:51:20|13904.5|13902.5|13903.7|13901.7|13905.3|13903.3|13903.5|13901.5|2
1647514290000|2022-03-17 10:51:30|13903.5|13901.5|13903|13901|13904.1|13902.1|13902.6|13900.6|12
1647514300000|2022-03-17 10:51:40|13903.1|13901.1|13903.8|13901.8|13905|13903|13903.1|13901.1|12
1647514310000|2022-03-17 10:51:50|13904|13902|13901.6|13899.6|13904.7|13902.7|13901.5|13899.5|12
1647514320000|2022-03-17 10:52:00|13901.7|13899.7|13901.3|13899.3|13902.1|13900.1|13900.8|13898.8|26
1647514330000|2022-03-17 10:52:10|13901.2|13899.2|13901.6|13899.6|13902.3|13900.3|13901.1|13899.1|9
1647514340000|2022-03-17 10:52:20|13901.7|13899.7|13900.7|13898.7|13902.1|13900.1|13900.7|13898.7|9
1647514350000|2022-03-17 10:52:30|13900.8|13898.8|13898.3|13896.3|13901.3|13899.3|13898.3|13896.3|35
1647514360000|2022-03-17 10:52:40|13898.6|13896.6|13898.5|13896.5|13899|13897|13898|13896|6
1647514370000|2022-03-17 10:52:50|13898.3|13896.3|13897.1|13895.1|13898.8|13896.8|13896.8|13894.8|21
1647514380000|2022-03-17 10:53:00|13897|13895|13897.7|13895.7|13898.1|13896.1|13896.8|13894.8|23
1647514390000|2022-03-17 10:53:10|13897.6|13895.6|13899.5|13897.5|13899.6|13897.6|13897.6|13895.6|10
1647514400000|2022-03-17 10:53:20|13899.6|13897.6|13899.1|13897.1|13899.8|13897.8|13898.6|13896.6|7
1647514410000|2022-03-17 10:53:30|13899|13897|13898.7|13896.7|13899.6|13897.6|13898.6|13896.6|7
1647514420000|2022-03-17 10:53:40|13898.8|13896.8|13902|13900|13902|13900|13898.2|13896.2|24
1647514430000|2022-03-17 10:53:50|13901|13899|13900.8|13898.8|13901.5|13899.5|13900.7|13898.7|13
1647514440000|2022-03-17 10:54:00|13901|13899|13901.7|13899.7|13902|13900|13900.1|13898.1|13
1647514450000|2022-03-17 10:54:10|13901.8|13899.8|13903.7|13901.7|13903.7|13901.7|13901.7|13899.7|6
1647514460000|2022-03-17 10:54:20|13903.8|13901.8|13906|13904|13906.6|13904.6|13903.8|13901.8|14
1647514470000|2022-03-17 10:54:30|13905.8|13903.8|13904.6|13902.6|13906.2|13904.2|13904.1|13902.1|6
1647514480000|2022-03-17 10:54:40|13904.7|13902.7|13905|13903|13905.3|13903.3|13904.3|13902.3|7
1647514490000|2022-03-17 10:54:50|13904.8|13902.8|13902.7|13900.7|13904.8|13902.8|13902.7|13900.7|5
1647514500000|2022-03-17 10:55:00|13902.8|13900.8|13899.6|13897.6|13903.6|13901.6|13899.1|13897.1|23
1647514510000|2022-03-17 10:55:10|13900|13898|13898.6|13896.6|13900.7|13898.7|13898.6|13896.6|7
1647514520000|2022-03-17 10:55:20|13898.7|13896.7|13898.2|13896.2|13900|13898|13897.2|13895.2|27
1647514530000|2022-03-17 10:55:30|13898.1|13896.1|13898.6|13896.6|13898.7|13896.7|13897.7|13895.7|7
1647514540000|2022-03-17 10:55:40|13898.8|13896.8|13899|13897|13899.1|13897.1|13898.3|13896.3|17
1647514550000|2022-03-17 10:55:50|13898.8|13896.8|13897.1|13895.1|13898.8|13896.8|13896.8|13894.8|12
1647514560000|2022-03-17 10:56:00|13897|13895|13895.8|13893.8|13898.1|13896.1|13895.8|13893.8|14
1647514570000|2022-03-17 10:56:10|13895.7|13893.7|13899.1|13897.1|13899.1|13897.1|13895.7|13893.7|7
1647514580000|2022-03-17 10:56:20|13899|13897|13902.5|13900.5|13902.5|13900.5|13899|13897|8
1647514590000|2022-03-17 10:56:30|13901.8|13899.8|13900.7|13898.7|13902.5|13900.5|13900.6|13898.6|10
1647514600000|2022-03-17 10:56:40|13900.6|13898.6|13899.6|13897.6|13901.8|13899.8|13899.1|13897.1|14
1647514610000|2022-03-17 10:56:50|13899.5|13897.5|13902.5|13900.5|13902.8|13900.8|13899.5|13897.5|28
1647514620000|2022-03-17 10:57:00|13903|13901|13910.5|13908.5|13910.5|13908.5|13902.5|13900.5|75
1647514630000|2022-03-17 10:57:10|13910.2|13908.2|13908.5|13906.5|13910.3|13908.3|13908.5|13906.5|17
1647514640000|2022-03-17 10:57:20|13908.3|13906.3|13912.1|13910.1|13912.2|13910.2|13908.3|13906.3|45
1647514650000|2022-03-17 10:57:30|13912.2|13910.2|13913.2|13911.2|13916.1|13914.1|13912.1|13910.1|78
1647514660000|2022-03-17 10:57:40|13913.1|13911.1|13914.1|13912.1|13914.3|13912.3|13912.6|13910.6|24
1647514670000|2022-03-17 10:57:50|13914|13912|13914.8|13912.8|13915.3|13913.3|13913.5|13911.5|20
1647514680000|2022-03-17 10:58:00|13914.7|13912.7|13913.8|13911.8|13915.5|13913.5|13913.8|13911.8|26
1647514690000|2022-03-17 10:58:10|13914.1|13912.1|13913.3|13911.3|13915.1|13913.1|13913.3|13911.3|11
1647514700000|2022-03-17 10:58:20|13913.2|13911.2|13911.1|13909.1|13914.1|13912.1|13911|13909|22
1647514710000|2022-03-17 10:58:30|13911.2|13909.2|13912.8|13910.8|13912.8|13910.8|13911|13909|15
1647514720000|2022-03-17 10:58:40|13913.3|13911.3|13911.5|13909.5|13913.3|13911.3|13911.3|13909.3|13
1647514730000|2022-03-17 10:58:50|13911.6|13909.6|13911.1|13909.1|13911.8|13909.8|13911|13909|8
1647514740000|2022-03-17 10:59:00|13911.2|13909.2|13915.6|13913.6|13915.6|13913.6|13910.6|13908.6|19
1647514750000|2022-03-17 10:59:10|13915.7|13913.7|13916.3|13914.3|13916.3|13914.3|13915.7|13913.7|22
1647514760000|2022-03-17 10:59:20|13916.2|13914.2|13918.8|13916.8|13921.6|13919.6|13916.2|13914.2|100
1647514770000|2022-03-17 10:59:30|13921|13919|13919.6|13917.6|13921|13919|13919.1|13917.1|28
1647514780000|2022-03-17 10:59:40|13919.7|13917.7|13920.5|13918.5|13921.1|13919.1|13919.5|13917.5|8
1647514790000|2022-03-17 10:59:50|13920.2|13918.2|13920|13918|13920.2|13918.2|13918.5|13916.5|4
1647514800000|2022-03-17 11:00:00|13919.8|13917.8|13922.2|13920.2|13922.7|13920.7|13919.5|13917.5|50
1647514810000|2022-03-17 11:00:10|13922|13920|13919.6|13917.6|13922.3|13920.3|13919.5|13917.5|37
1647514820000|2022-03-17 11:00:20|13919.5|13917.5|13913|13911|13919.6|13917.6|13912.8|13910.8|54
1647514830000|2022-03-17 11:00:30|13912.8|13910.8|13913.2|13911.2|13914.6|13912.6|13911.8|13909.8|46
1647514840000|2022-03-17 11:00:40|13913.1|13911.1|13913.5|13911.5|13914|13912|13911.5|13909.5|28
1647514850000|2022-03-17 11:00:50|13913.6|13911.6|13910.3|13908.3|13913.6|13911.6|13910.2|13908.2|23
1647514860000|2022-03-17 11:01:00|13910.5|13908.5|13910.5|13908.5|13913.1|13911.1|13910.1|13908.1|36
1647514870000|2022-03-17 11:01:10|13910.6|13908.6|13913|13911|13913.1|13911.1|13910.5|13908.5|12
1647514880000|2022-03-17 11:01:20|13913.8|13911.8|13913.3|13911.3|13913.8|13911.8|13912.5|13910.5|11
1647514890000|2022-03-17 11:01:30|13913.2|13911.2|13913.1|13911.1|13914.2|13912.2|13911.8|13909.8|15
1647514900000|2022-03-17 11:01:40|13913|13911|13910.7|13908.7|13913|13911|13910.7|13908.7|11
1647514910000|2022-03-17 11:01:50|13910.6|13908.6|13911.1|13909.1|13912|13910|13910.5|13908.5|7
1647514920000|2022-03-17 11:02:00|13911.5|13909.5|13910.7|13908.7|13912.3|13910.3|13910.3|13908.3|14
1647514930000|2022-03-17 11:02:10|13910.6|13908.6|13910.3|13908.3|13911.3|13909.3|13909.7|13907.7|14
1647514940000|2022-03-17 11:02:20|13910.7|13908.7|13911.5|13909.5|13912.1|13910.1|13910.3|13908.3|6
1647514950000|2022-03-17 11:02:30|13911.7|13909.7|13917.1|13915.1|13917.1|13915.1|13911.5|13909.5|42
1647514960000|2022-03-17 11:02:40|13917.2|13915.2|13916.8|13914.8|13918|13916|13915.7|13913.7|37
1647514970000|2022-03-17 11:02:50|13916.7|13914.7|13918.3|13916.3|13918.5|13916.5|13916.6|13914.6|13
1647514980000|2022-03-17 11:03:00|13918.2|13916.2|13916.6|13914.6|13918.2|13916.2|13915.8|13913.8|17
1647514990000|2022-03-17 11:03:10|13916.5|13914.5|13916.8|13914.8|13917|13915|13914.7|13912.7|21
1647515000000|2022-03-17 11:03:20|13916.7|13914.7|13916.5|13914.5|13917|13915|13915.7|13913.7|3
1647515010000|2022-03-17 11:03:30|13916.3|13914.3|13920.5|13918.5|13920.5|13918.5|13914.8|13912.8|104
1647515020000|2022-03-17 11:03:40|13920.2|13918.2|13921.6|13919.6|13921.6|13919.6|13920.2|13918.2|26
1647515030000|2022-03-17 11:03:50|13921.5|13919.5|13919|13917|13922.3|13920.3|13918.8|13916.8|42
1647515040000|2022-03-17 11:04:00|13918.8|13916.8|13917.7|13915.7|13920.1|13918.1|13917.7|13915.7|12
1647515050000|2022-03-17 11:04:10|13917.6|13915.6|13919.2|13917.2|13919.2|13917.2|13917.1|13915.1|13
1647515060000|2022-03-17 11:04:20|13920.5|13918.5|13922.7|13920.7|13923.7|13921.7|13919.5|13917.5|40
1647515070000|2022-03-17 11:04:30|13923.6|13921.6|13926.6|13924.6|13926.8|13924.8|13923.3|13921.3|85
1647515080000|2022-03-17 11:04:40|13926.7|13924.7|13925.8|13923.8|13926.8|13924.8|13925.1|13923.1|30
1647515090000|2022-03-17 11:04:50|13926.5|13924.5|13925.6|13923.6|13926.6|13924.6|13925.6|13923.6|8
1647515100000|2022-03-17 11:05:00|13925.5|13923.5|13928.5|13926.5|13928.5|13926.5|13925.2|13923.2|68
1647515110000|2022-03-17 11:05:10|13930.5|13928.5|13933|13931|13935.7|13933.7|13930|13928|119
1647515120000|2022-03-17 11:05:20|13932.8|13930.8|13929|13927|13932.8|13930.8|13928.2|13926.2|63
1647515130000|2022-03-17 11:05:30|13928.8|13926.8|13931.2|13929.2|13931.3|13929.3|13928.7|13926.7|53
1647515140000|2022-03-17 11:05:40|13931.3|13929.3|13931.2|13929.2|13932.2|13930.2|13930.2|13928.2|16
1647515150000|2022-03-17 11:05:50|13931.1|13929.1|13929.2|13927.2|13931.5|13929.5|13929.2|13927.2|15
1647515160000|2022-03-17 11:06:00|13929.1|13927.1|13927.3|13925.3|13929.8|13927.8|13927.2|13925.2|47
1647515170000|2022-03-17 11:06:10|13927.2|13925.2|13928.5|13926.5|13930.8|13928.8|13927.2|13925.2|20
1647515180000|2022-03-17 11:06:20|13928.3|13926.3|13928.6|13926.6|13928.7|13926.7|13927.7|13925.7|9
1647515190000|2022-03-17 11:06:30|13928.7|13926.7|13928.5|13926.5|13930.1|13928.1|13928|13926|5
1647515200000|2022-03-17 11:06:40|13928.3|13926.3|13929.8|13927.8|13930|13928|13928.1|13926.1|18
1647515210000|2022-03-17 11:06:50|13929.7|13927.7|13927.3|13925.3|13930.5|13928.5|13927.3|13925.3|9
1647515220000|2022-03-17 11:07:00|13927.1|13925.1|13925.3|13923.3|13927.2|13925.2|13924.8|13922.8|23
1647515230000|2022-03-17 11:07:10|13925.2|13923.2|13923.7|13921.7|13925.2|13923.2|13923.3|13921.3|17
1647515240000|2022-03-17 11:07:20|13923.8|13921.8|13922.5|13920.5|13924.8|13922.8|13921.6|13919.6|22
1647515250000|2022-03-17 11:07:30|13922.3|13920.3|13924.1|13922.1|13924.5|13922.5|13921.8|13919.8|21
1647515260000|2022-03-17 11:07:40|13924|13922|13923|13921|13925.1|13923.1|13921.8|13919.8|14
1647515270000|2022-03-17 11:07:50|13923.1|13921.1|13924.8|13922.8|13925.1|13923.1|13922.7|13920.7|4
1647515280000|2022-03-17 11:08:00|13924.2|13922.2|13923.2|13921.2|13925.2|13923.2|13923.2|13921.2|5
1647515290000|2022-03-17 11:08:10|13923.3|13921.3|13924.1|13922.1|13924.3|13922.3|13922.5|13920.5|19
1647515300000|2022-03-17 11:08:20|13924|13922|13921.8|13919.8|13924|13922|13921.8|13919.8|4
1647515310000|2022-03-17 11:08:30|13922|13920|13922.5|13920.5|13923.6|13921.6|13921.3|13919.3|39
1647515320000|2022-03-17 11:08:40|13923.1|13921.1|13924.3|13922.3|13924.8|13922.8|13922.8|13920.8|24
1647515330000|2022-03-17 11:08:50|13924.6|13922.6|13920.2|13918.2|13924.6|13922.6|13920|13918|35
1647515340000|2022-03-17 11:09:00|13920.3|13918.3|13922.3|13920.3|13922.6|13920.6|13920.3|13918.3|27
1647515350000|2022-03-17 11:09:10|13922.6|13920.6|13922.7|13920.7|13923.6|13921.6|13921.6|13919.6|24
1647515360000|2022-03-17 11:09:20|13923|13921|13923.7|13921.7|13923.8|13921.8|13922.2|13920.2|7
1647515370000|2022-03-17 11:09:30|13923.6|13921.6|13922.7|13920.7|13923.7|13921.7|13922.5|13920.5|6
1647515380000|2022-03-17 11:09:40|13922.8|13920.8|13924.2|13922.2|13924.3|13922.3|13922.8|13920.8|11
1647515390000|2022-03-17 11:09:50|13924.3|13922.3|13926.5|13924.5|13926.7|13924.7|13924.3|13922.3|24
1647515400000|2022-03-17 11:10:00|13926.3|13924.3|13925.5|13923.5|13926.8|13924.8|13925.2|13923.2|9
1647515410000|2022-03-17 11:10:10|13925.6|13923.6|13924.6|13922.6|13925.8|13923.8|13924.6|13922.6|3
1647515420000|2022-03-17 11:10:20|13924.7|13922.7|13925|13923|13925.3|13923.3|13924.6|13922.6|3
1647515430000|2022-03-17 11:10:30|13924.8|13922.8|13925|13923|13925.8|13923.8|13924.1|13922.1|11
1647515440000|2022-03-17 11:10:40|13925.2|13923.2|13921.8|13919.8|13925.7|13923.7|13921.7|13919.7|15
1647515450000|2022-03-17 11:10:50|13922|13920|13921.5|13919.5|13922.3|13920.3|13920.7|13918.7|10
1647515460000|2022-03-17 11:11:00|13921.6|13919.6|13921|13919|13921.7|13919.7|13920|13918|30
1647515470000|2022-03-17 11:11:10|13921.1|13919.1|13920.1|13918.1|13921.1|13919.1|13919.6|13917.6|13
1647515480000|2022-03-17 11:11:20|13920|13918|13919.6|13917.6|13920.6|13918.6|13919.3|13917.3|9
1647515490000|2022-03-17 11:11:30|13919.7|13917.7|13920|13918|13920.7|13918.7|13919.2|13917.2|24
1647515500000|2022-03-17 11:11:40|13919.5|13917.5|13920.2|13918.2|13920.2|13918.2|13918.5|13916.5|13
1647515510000|2022-03-17 11:11:50|13921.2|13919.2|13922.3|13920.3|13923|13921|13920.6|13918.6|15
1647515520000|2022-03-17 11:12:00|13921.3|13919.3|13918.1|13916.1|13921.7|13919.7|13918.1|13916.1|44
1647515530000|2022-03-17 11:12:10|13917.3|13915.3|13919.5|13917.5|13919.5|13917.5|13917.2|13915.2|20
1647515540000|2022-03-17 11:12:20|13919.1|13917.1|13917.3|13915.3|13920|13918|13916.6|13914.6|27
1647515550000|2022-03-17 11:12:30|13917|13915|13918.2|13916.2|13918.2|13916.2|13916.2|13914.2|11
1647515560000|2022-03-17 11:12:40|13918.1|13916.1|13918|13916|13918.7|13916.7|13917.7|13915.7|8
1647515570000|2022-03-17 11:12:50|13918.1|13916.1|13917.7|13915.7|13918.6|13916.6|13917.5|13915.5|2
1647515580000|2022-03-17 11:13:00|13918|13916|13918.1|13916.1|13919|13917|13917.7|13915.7|4
1647515590000|2022-03-17 11:13:10|13918.2|13916.2|13917.1|13915.1|13918.7|13916.7|13917.1|13915.1|4
1647515600000|2022-03-17 11:13:20|13917.2|13915.2|13917.1|13915.1|13918.5|13916.5|13916.3|13914.3|7
1647515610000|2022-03-17 11:13:30|13917|13915|13917.1|13915.1|13917.2|13915.2|13916.3|13914.3|3
1647515620000|2022-03-17 11:13:40|13917|13915|13917.2|13915.2|13918.5|13916.5|13916.6|13914.6|8
1647515630000|2022-03-17 11:13:50|13918.2|13916.2|13917.8|13915.8|13919|13917|13917.6|13915.6|18
1647515640000|2022-03-17 11:14:00|13918|13916|13919.1|13917.1|13919.1|13917.1|13917.6|13915.6|2
1647515650000|2022-03-17 11:14:10|13918.8|13916.8|13918.8|13916.8|13919.1|13917.1|13918.5|13916.5|4
1647515660000|2022-03-17 11:14:20|13919|13917|13917.1|13915.1|13920.1|13918.1|13917|13915|13
1647515670000|2022-03-17 11:14:30|13917|13915|13917.7|13915.7|13917.7|13915.7|13916.7|13914.7|4
1647515680000|2022-03-17 11:14:40|13917.8|13915.8|13918.5|13916.5|13918.6|13916.6|13917.6|13915.6|2
1647515690000|2022-03-17 11:14:50|13918.7|13916.7|13920.1|13918.1|13920.3|13918.3|13918.7|13916.7|10
1647515700000|2022-03-17 11:15:00|13920|13918|13920|13918|13920.8|13918.8|13919.8|13917.8|12
1647515710000|2022-03-17 11:15:10|13919.8|13917.8|13920|13918|13921|13919|13919.1|13917.1|12
1647515720000|2022-03-17 11:15:20|13920.1|13918.1|13920.3|13918.3|13921.5|13919.5|13919.6|13917.6|10
1647515730000|2022-03-17 11:15:30|13920.2|13918.2|13921.6|13919.6|13921.7|13919.7|13920.2|13918.2|6
1647515740000|2022-03-17 11:15:40|13922|13920|13923.1|13921.1|13923.7|13921.7|13921.7|13919.7|16
1647515750000|2022-03-17 11:15:50|13923|13921|13920.2|13918.2|13923.1|13921.1|13920.1|13918.1|27
1647515760000|2022-03-17 11:16:00|13920.3|13918.3|13920.6|13918.6|13921.1|13919.1|13919.6|13917.6|6
1647515770000|2022-03-17 11:16:10|13920.5|13918.5|13922.2|13920.2|13922.2|13920.2|13920.3|13918.3|4
1647515780000|2022-03-17 11:16:20|13922.1|13920.1|13922.2|13920.2|13922.3|13920.3|13921.6|13919.6|4
1647515790000|2022-03-17 11:16:30|13922.3|13920.3|13924.5|13922.5|13924.8|13922.8|13922.2|13920.2|9
1647515800000|2022-03-17 11:16:40|13924.6|13922.6|13922|13920|13925|13923|13921.7|13919.7|14
1647515810000|2022-03-17 11:16:50|13923.1|13921.1|13923.7|13921.7|13924|13922|13921.8|13919.8|23
1647515820000|2022-03-17 11:17:00|13923.6|13921.6|13922.6|13920.6|13924.1|13922.1|13922|13920|9
1647515830000|2022-03-17 11:17:10|13922.7|13920.7|13925.1|13923.1|13925.3|13923.3|13922.6|13920.6|22
1647515840000|2022-03-17 11:17:20|13925.2|13923.2|13924.3|13922.3|13925.3|13923.3|13923.8|13921.8|10
1647515850000|2022-03-17 11:17:30|13924.6|13922.6|13924.8|13922.8|13925.5|13923.5|13924.1|13922.1|18
1647515860000|2022-03-17 11:17:40|13925|13923|13923.8|13921.8|13925|13923|13923.6|13921.6|2
1647515870000|2022-03-17 11:17:50|13924|13922|13922.2|13920.2|13924.3|13922.3|13922|13920|14
1647515880000|2022-03-17 11:18:00|13922.1|13920.1|13919.7|13917.7|13922.2|13920.2|13919.7|13917.7|9
1647515890000|2022-03-17 11:18:10|13919.6|13917.6|13920.2|13918.2|13920.7|13918.7|13919.6|13917.6|11
1647515900000|2022-03-17 11:18:20|13920.8|13918.8|13919.7|13917.7|13921.5|13919.5|13919.1|13917.1|9
1647515910000|2022-03-17 11:18:30|13919.8|13917.8|13917|13915|13920.8|13918.8|13916.8|13914.8|26
1647515920000|2022-03-17 11:18:40|13916.7|13914.7|13917.5|13915.5|13918.1|13916.1|13916.3|13914.3|12
1647515930000|2022-03-17 11:18:50|13917|13915|13915.7|13913.7|13917.5|13915.5|13915.2|13913.2|58
1647515940000|2022-03-17 11:19:00|13915.8|13913.8|13911.5|13909.5|13915.8|13913.8|13910.6|13908.6|89
1647515950000|2022-03-17 11:19:10|13911.6|13909.6|13912.7|13910.7|13913|13911|13911.1|13909.1|32
1647515960000|2022-03-17 11:19:20|13912.6|13910.6|13914|13912|13914.6|13912.6|13912.5|13910.5|15
1647515970000|2022-03-17 11:19:30|13913.8|13911.8|13911.3|13909.3|13913.8|13911.8|13911.2|13909.2|23
1647515980000|2022-03-17 11:19:40|13911.1|13909.1|13910.3|13908.3|13911.5|13909.5|13910.3|13908.3|12
1647515990000|2022-03-17 11:19:50|13910.2|13908.2|13908.3|13906.3|13910.2|13908.2|13908|13906|35
1647516000000|2022-03-17 11:20:00|13908.1|13906.1|13909.3|13907.3|13909.8|13907.8|13908.1|13906.1|30
1647516010000|2022-03-17 11:20:10|13909.2|13907.2|13907|13905|13909.3|13907.3|13907|13905|14
1647516020000|2022-03-17 11:20:20|13906.8|13904.8|13905.6|13903.6|13906.8|13904.8|13905.3|13903.3|31
1647516030000|2022-03-17 11:20:30|13905.5|13903.5|13904.2|13902.2|13905.5|13903.5|13903.5|13901.5|46
1647516040000|2022-03-17 11:20:40|13904.3|13902.3|13902.7|13900.7|13904.7|13902.7|13902.5|13900.5|35
1647516050000|2022-03-17 11:20:50|13902.6|13900.6|13902.2|13900.2|13903.5|13901.5|13902.1|13900.1|28
1647516060000|2022-03-17 11:21:00|13901.8|13899.8|13904.7|13902.7|13904.8|13902.8|13901.8|13899.8|24
1647516070000|2022-03-17 11:21:10|13904.6|13902.6|13901.2|13899.2|13905|13903|13901.2|13899.2|20
1647516080000|2022-03-17 11:21:20|13901.5|13899.5|13901|13899|13901.7|13899.7|13900.7|13898.7|22
1647516090000|2022-03-17 11:21:30|13900.8|13898.8|13899.3|13897.3|13903.3|13901.3|13899.1|13897.1|43
1647516100000|2022-03-17 11:21:40|13899.2|13897.2|13897.1|13895.1|13899.6|13897.6|13896.6|13894.6|36
1647516110000|2022-03-17 11:21:50|13897.2|13895.2|13896.2|13894.2|13897.7|13895.7|13895.5|13893.5|77
1647516120000|2022-03-17 11:22:00|13896.1|13894.1|13896.1|13894.1|13897|13895|13895.3|13893.3|30
1647516130000|2022-03-17 11:22:10|13895.8|13893.8|13896.2|13894.2|13897.5|13895.5|13895.1|13893.1|32
1647516140000|2022-03-17 11:22:20|13896.3|13894.3|13897|13895|13897|13895|13896.2|13894.2|19
1647516150000|2022-03-17 11:22:30|13897.2|13895.2|13900.1|13898.1|13900.3|13898.3|13896|13894|59
1647516160000|2022-03-17 11:22:40|13900|13898|13897.1|13895.1|13900.2|13898.2|13897|13895|22
1647516170000|2022-03-17 11:22:50|13897|13895|13897.7|13895.7|13898.5|13896.5|13896.8|13894.8|14
1647516180000|2022-03-17 11:23:00|13897.6|13895.6|13897.7|13895.7|13898.3|13896.3|13897.3|13895.3|17
1647516190000|2022-03-17 11:23:10|13897.6|13895.6|13897.1|13895.1|13898.5|13896.5|13895|13893|46
1647516200000|2022-03-17 11:23:20|13897|13895|13897.5|13895.5|13897.5|13895.5|13896.1|13894.1|6
1647516210000|2022-03-17 11:23:30|13897.6|13895.6|13897.6|13895.6|13898.2|13896.2|13897|13895|5
1647516220000|2022-03-17 11:23:40|13897.5|13895.5|13898.6|13896.6|13898.6|13896.6|13897|13895|8
1647516230000|2022-03-17 11:23:50|13898.7|13896.7|13901.6|13899.6|13901.6|13899.6|13898.7|13896.7|24
1647516240000|2022-03-17 11:24:00|13901.5|13899.5|13900.5|13898.5|13902|13900|13900.3|13898.3|9
1647516250000|2022-03-17 11:24:10|13900.3|13898.3|13901.2|13899.2|13901.7|13899.7|13900.1|13898.1|4
1647516260000|2022-03-17 11:24:20|13901.3|13899.3|13900.7|13898.7|13901.3|13899.3|13900.3|13898.3|22
1647516270000|2022-03-17 11:24:30|13900.6|13898.6|13903.2|13901.2|13903.5|13901.5|13900.5|13898.5|5
1647516280000|2022-03-17 11:24:40|13903.1|13901.1|13903.1|13901.1|13903.2|13901.2|13902|13900|18
1647516290000|2022-03-17 11:24:50|13903.2|13901.2|13901.6|13899.6|13903.5|13901.5|13901.5|13899.5|8
1647516300000|2022-03-17 11:25:00|13901.7|13899.7|13902.2|13900.2|13903|13901|13900.5|13898.5|18
1647516310000|2022-03-17 11:25:10|13902.1|13900.1|13892|13890|13902.2|13900.2|13891.8|13889.8|113
1647516320000|2022-03-17 11:25:20|13891.8|13889.8|13888.6|13886.6|13892.1|13890.1|13888.6|13886.6|103
1647516330000|2022-03-17 11:25:30|13888.8|13886.8|13888.2|13886.2|13889.3|13887.3|13885.7|13883.7|76
1647516340000|2022-03-17 11:25:40|13888.7|13886.7|13888.6|13886.6|13889.3|13887.3|13887.1|13885.1|19
1647516350000|2022-03-17 11:25:50|13888.7|13886.7|13890.7|13888.7|13891.7|13889.7|13888.1|13886.1|32
1647516360000|2022-03-17 11:26:00|13890.8|13888.8|13891|13889|13892.7|13890.7|13889.8|13887.8|54
1647516370000|2022-03-17 11:26:10|13890.8|13888.8|13890.8|13888.8|13891.2|13889.2|13889.6|13887.6|28
1647516380000|2022-03-17 11:26:20|13891.1|13889.1|13892.1|13890.1|13892.6|13890.6|13891.1|13889.1|11
1647516390000|2022-03-17 11:26:30|13892.2|13890.2|13893.7|13891.7|13893.7|13891.7|13892|13890|11
1647516400000|2022-03-17 11:26:40|13894.2|13892.2|13896|13894|13896.6|13894.6|13894.1|13892.1|36
1647516410000|2022-03-17 11:26:50|13896.1|13894.1|13895.6|13893.6|13896.2|13894.2|13894.7|13892.7|9
1647516420000|2022-03-17 11:27:00|13895.3|13893.3|13893.1|13891.1|13895.3|13893.3|13892.8|13890.8|22
1647516430000|2022-03-17 11:27:10|13892.6|13890.6|13894.8|13892.8|13894.8|13892.8|13892.6|13890.6|8
1647516440000|2022-03-17 11:27:20|13894.7|13892.7|13896.6|13894.6|13896.8|13894.8|13894.3|13892.3|14
1647516450000|2022-03-17 11:27:30|13896.5|13894.5|13896|13894|13896.5|13894.5|13895.7|13893.7|4
1647516460000|2022-03-17 11:27:40|13896.3|13894.3|13897.5|13895.5|13897.5|13895.5|13895.6|13893.6|5
1647516470000|2022-03-17 11:27:50|13897.1|13895.1|13899.2|13897.2|13899.2|13897.2|13897|13895|24
1647516480000|2022-03-17 11:28:00|13899.3|13897.3|13900|13898|13900.1|13898.1|13898|13896|27
1647516490000|2022-03-17 11:28:10|13900.1|13898.1|13902.1|13900.1|13902.3|13900.3|13900|13898|30
1647516500000|2022-03-17 11:28:20|13902.2|13900.2|13901.1|13899.1|13905.2|13903.2|13901|13899|33
1647516510000|2022-03-17 11:28:30|13901.2|13899.2|13902.1|13900.1|13902.1|13900.1|13901.2|13899.2|3
1647516520000|2022-03-17 11:28:40|13902|13900|13902.1|13900.1|13902.7|13900.7|13901|13899|11
1647516530000|2022-03-17 11:28:50|13902|13900|13900.1|13898.1|13902.1|13900.1|13899.8|13897.8|14
1647516540000|2022-03-17 11:29:00|13900|13898|13898.2|13896.2|13901.8|13899.8|13898.2|13896.2|11
1647516550000|2022-03-17 11:29:10|13898.3|13896.3|13897.7|13895.7|13898.5|13896.5|13897.6|13895.6|11
1647516560000|2022-03-17 11:29:20|13897.6|13895.6|13897.3|13895.3|13898.5|13896.5|13896.8|13894.8|15
1647516570000|2022-03-17 11:29:30|13898.2|13896.2|13897.7|13895.7|13898.2|13896.2|13897.5|13895.5|9
1647516580000|2022-03-17 11:29:40|13897.6|13895.6|13897.7|13895.7|13898|13896|13897.5|13895.5|2
1647516590000|2022-03-17 11:29:50|13897.5|13895.5|13893.8|13891.8|13897.7|13895.7|13893.7|13891.7|24
1647516600000|2022-03-17 11:30:00|13894.1|13892.1|13892.7|13890.7|13895.8|13893.8|13892.5|13890.5|16
1647516610000|2022-03-17 11:30:10|13892.6|13890.6|13890.3|13888.3|13893.3|13891.3|13890.2|13888.2|28
1647516620000|2022-03-17 11:30:20|13890.2|13888.2|13892.6|13890.6|13893.5|13891.5|13890.1|13888.1|13
1647516630000|2022-03-17 11:30:30|13892.7|13890.7|13894.5|13892.5|13894.7|13892.7|13892.7|13890.7|15
1647516640000|2022-03-17 11:30:40|13894.1|13892.1|13894.5|13892.5|13894.5|13892.5|13891.5|13889.5|9
1647516650000|2022-03-17 11:30:50|13894.2|13892.2|13894.2|13892.2|13894.7|13892.7|13893.7|13891.7|11
1647516660000|2022-03-17 11:31:00|13894.7|13892.7|13893.5|13891.5|13894.7|13892.7|13893.5|13891.5|4
1647516670000|2022-03-17 11:31:10|13893.7|13891.7|13896.7|13894.7|13896.7|13894.7|13893.6|13891.6|9
1647516680000|2022-03-17 11:31:20|13896.8|13894.8|13896.2|13894.2|13896.8|13894.8|13893.7|13891.7|15
1647516690000|2022-03-17 11:31:30|13896|13894|13897.1|13895.1|13897.5|13895.5|13895.8|13893.8|12
1647516700000|2022-03-17 11:31:40|13897.2|13895.2|13899.6|13897.6|13899.7|13897.7|13897.2|13895.2|17
1647516710000|2022-03-17 11:31:50|13899.5|13897.5|13899.2|13897.2|13899.5|13897.5|13897.1|13895.1|29
1647516720000|2022-03-17 11:32:00|13898.6|13896.6|13898.1|13896.1|13898.8|13896.8|13897|13895|8
1647516730000|2022-03-17 11:32:10|13898.3|13896.3|13897.2|13895.2|13898.6|13896.6|13897.1|13895.1|2
1647516740000|2022-03-17 11:32:20|13897.3|13895.3|13897.7|13895.7|13898.1|13896.1|13897|13895|1
1647516750000|2022-03-17 11:32:30|13897.5|13895.5|13898|13896|13898.2|13896.2|13897.2|13895.2|2
1647516760000|2022-03-17 11:32:40|13897.8|13895.8|13898.5|13896.5|13898.7|13896.7|13897.6|13895.6|6
1647516770000|2022-03-17 11:32:50|13898.3|13896.3|13897.1|13895.1|13898.5|13896.5|13897.1|13895.1|1
1647516780000|2022-03-17 11:33:00|13897.3|13895.3|13898.8|13896.8|13898.8|13896.8|13896.6|13894.6|17
1647516790000|2022-03-17 11:33:10|13899|13897|13900|13898|13901.2|13899.2|13897.7|13895.7|133
1647516800000|2022-03-17 11:33:20|13899.8|13897.8|13902.5|13900.5|13903|13901|13899.8|13897.8|39
1647516810000|2022-03-17 11:33:30|13901.6|13899.6|13907.1|13905.1|13907.1|13905.1|13901.6|13899.6|38
1647516820000|2022-03-17 11:33:40|13906.3|13904.3|13909.1|13907.1|13911|13909|13906.2|13904.2|82
1647516830000|2022-03-17 11:33:50|13909.2|13907.2|13908.5|13906.5|13910.3|13908.3|13908.2|13906.2|21
1647516840000|2022-03-17 11:34:00|13908.3|13906.3|13908.2|13906.2|13908.8|13906.8|13907.1|13905.1|26
1647516850000|2022-03-17 11:34:10|13907.3|13905.3|13907.2|13905.2|13907.5|13905.5|13903.7|13901.7|23
1647516860000|2022-03-17 11:34:20|13907|13905|13906.1|13904.1|13907|13905|13905.8|13903.8|2
1647516870000|2022-03-17 11:34:30|13906.7|13904.7|13904.5|13902.5|13906.8|13904.8|13903.6|13901.6|14
1647516880000|2022-03-17 11:34:40|13904.3|13902.3|13902.3|13900.3|13904.8|13902.8|13902.1|13900.1|22
1647516890000|2022-03-17 11:34:50|13902.6|13900.6|13903|13901|13903.7|13901.7|13901.7|13899.7|28
1647516900000|2022-03-17 11:35:00|13903.1|13901.1|13902.2|13900.2|13903.1|13901.1|13901.6|13899.6|10
1647516910000|2022-03-17 11:35:10|13902.3|13900.3|13899.7|13897.7|13903.6|13901.6|13899.6|13897.6|17
1647516920000|2022-03-17 11:35:20|13899.8|13897.8|13899.6|13897.6|13902|13900|13899.3|13897.3|18
1647516930000|2022-03-17 11:35:30|13900.5|13898.5|13900.7|13898.7|13900.7|13898.7|13899.5|13897.5|4
1647516940000|2022-03-17 11:35:40|13900.8|13898.8|13900.6|13898.6|13901.2|13899.2|13899.6|13897.6|4
1647516950000|2022-03-17 11:35:50|13900.7|13898.7|13896.7|13894.7|13900.8|13898.8|13896.6|13894.6|27
1647516960000|2022-03-17 11:36:00|13896.8|13894.8|13898.6|13896.6|13898.8|13896.8|13896.8|13894.8|11
1647516970000|2022-03-17 11:36:10|13898.5|13896.5|13896.6|13894.6|13898.8|13896.8|13895.3|13893.3|33
1647516980000|2022-03-17 11:36:20|13896.8|13894.8|13899.5|13897.5|13900.3|13898.3|13896.8|13894.8|15
1647516990000|2022-03-17 11:36:30|13899.6|13897.6|13902.5|13900.5|13902.8|13900.8|13899.6|13897.6|11
1647517000000|2022-03-17 11:36:40|13902.1|13900.1|13904.2|13902.2|13904.5|13902.5|13902|13900|9
1647517010000|2022-03-17 11:36:50|13904.3|13902.3|13904.3|13902.3|13904.3|13902.3|13902.7|13900.7|6
1647517020000|2022-03-17 11:37:00|13904.5|13902.5|13900.2|13898.2|13904.7|13902.7|13900.2|13898.2|6
1647517030000|2022-03-17 11:37:10|13900.1|13898.1|13898.3|13896.3|13900.5|13898.5|13897.8|13895.8|11
1647517040000|2022-03-17 11:37:20|13898|13896|13895.6|13893.6|13898.2|13896.2|13895.5|13893.5|12
1647517050000|2022-03-17 11:37:30|13895.5|13893.5|13892.2|13890.2|13895.5|13893.5|13890.8|13888.8|41
1647517060000|2022-03-17 11:37:40|13892|13890|13893.3|13891.3|13893.8|13891.8|13892|13890|2
1647517070000|2022-03-17 11:37:50|13892.6|13890.6|13894|13892|13894|13892|13892.2|13890.2|10
1647517080000|2022-03-17 11:38:00|13894.1|13892.1|13894.2|13892.2|13895.8|13893.8|13893.7|13891.7|11
1647517090000|2022-03-17 11:38:10|13894.7|13892.7|13893.7|13891.7|13895|13893|13892.8|13890.8|8
1647517100000|2022-03-17 11:38:20|13894|13892|13892.8|13890.8|13894|13892|13892.6|13890.6|3
1647517110000|2022-03-17 11:38:30|13893|13891|13893.2|13891.2|13893.5|13891.5|13892|13890|16
1647517120000|2022-03-17 11:38:40|13892.6|13890.6|13889.1|13887.1|13892.6|13890.6|13889|13887|38
1647517130000|2022-03-17 11:38:50|13889|13887|13889.7|13887.7|13890.2|13888.2|13888.5|13886.5|31
1647517140000|2022-03-17 11:39:00|13889.8|13887.8|13887.7|13885.7|13889.8|13887.8|13887.3|13885.3|88
1647517150000|2022-03-17 11:39:10|13887.6|13885.6|13889.2|13887.2|13889.6|13887.6|13887.6|13885.6|7
1647517160000|2022-03-17 11:39:20|13889.3|13887.3|13890.3|13888.3|13890.6|13888.6|13889.2|13887.2|9
1647517170000|2022-03-17 11:39:30|13889.7|13887.7|13886.5|13884.5|13890|13888|13886.3|13884.3|14
1647517180000|2022-03-17 11:39:40|13886.3|13884.3|13886.2|13884.2|13887.1|13885.1|13886|13884|9
1647517190000|2022-03-17 11:39:50|13886.3|13884.3|13884.7|13882.7|13886.7|13884.7|13882.5|13880.5|41
1647517200000|2022-03-17 11:40:00|13884.6|13882.6|13884|13882|13885.7|13883.7|13883.8|13881.8|15
1647517210000|2022-03-17 11:40:10|13883.8|13881.8|13889.3|13887.3|13892.1|13890.1|13883.8|13881.8|35
1647517220000|2022-03-17 11:40:20|13889.2|13887.2|13889|13887|13889.8|13887.8|13887.3|13885.3|11
1647517230000|2022-03-17 11:40:30|13888.8|13886.8|13886.8|13884.8|13889.5|13887.5|13885.8|13883.8|19
1647517240000|2022-03-17 11:40:40|13886.6|13884.6|13886.3|13884.3|13887.1|13885.1|13885.7|13883.7|7
1647517250000|2022-03-17 11:40:50|13886.5|13884.5|13886.8|13884.8|13887.7|13885.7|13886.2|13884.2|12
1647517260000|2022-03-17 11:41:00|13886.7|13884.7|13887.8|13885.8|13888.6|13886.6|13885.5|13883.5|13
1647517270000|2022-03-17 11:41:10|13887.7|13885.7|13888.8|13886.8|13889.2|13887.2|13887.7|13885.7|45
1647517280000|2022-03-17 11:41:20|13888.7|13886.7|13884.6|13882.6|13888.7|13886.7|13884|13882|29
1647517290000|2022-03-17 11:41:30|13884.5|13882.5|13884.6|13882.6|13886.3|13884.3|13884.1|13882.1|17
1647517300000|2022-03-17 11:41:40|13885|13883|13880.1|13878.1|13885.7|13883.7|13879.5|13877.5|123
1647517310000|2022-03-17 11:41:50|13880.3|13878.3|13879|13877|13880.3|13878.3|13876.3|13874.3|69
1647517320000|2022-03-17 11:42:00|13879.1|13877.1|13875.1|13873.1|13880.1|13878.1|13874.8|13872.8|60
1647517330000|2022-03-17 11:42:10|13875.7|13873.7|13879.1|13877.1|13880|13878|13875.7|13873.7|23
1647517340000|2022-03-17 11:42:20|13879.3|13877.3|13879.1|13877.1|13881.3|13879.3|13878.8|13876.8|21
1647517350000|2022-03-17 11:42:30|13879|13877|13880.7|13878.7|13881.8|13879.8|13879|13877|13
1647517360000|2022-03-17 11:42:40|13881|13879|13879|13877|13881.8|13879.8|13878.5|13876.5|56
1647517370000|2022-03-17 11:42:50|13878.5|13876.5|13878.6|13876.6|13879.5|13877.5|13878|13876|15
1647517380000|2022-03-17 11:43:00|13879.5|13877.5|13877.3|13875.3|13880|13878|13876.7|13874.7|24
1647517390000|2022-03-17 11:43:10|13877.5|13875.5|13880.2|13878.2|13883.2|13881.2|13877.2|13875.2|30
1647517400000|2022-03-17 11:43:20|13880.1|13878.1|13880.1|13878.1|13881.2|13879.2|13878.5|13876.5|12
1647517410000|2022-03-17 11:43:30|13880.2|13878.2|13883|13881|13883.7|13881.7|13880.1|13878.1|21
1647517420000|2022-03-17 11:43:40|13882.2|13880.2|13882.5|13880.5|13883.8|13881.8|13882|13880|26
1647517430000|2022-03-17 11:43:50|13881.1|13879.1|13879.8|13877.8|13882.5|13880.5|13879.8|13877.8|45
1647517440000|2022-03-17 11:44:00|13880|13878|13882|13880|13883.6|13881.6|13879.7|13877.7|9
1647517450000|2022-03-17 11:44:10|13881.8|13879.8|13879.3|13877.3|13882.6|13880.6|13878.2|13876.2|41
1647517460000|2022-03-17 11:44:20|13879.2|13877.2|13874.2|13872.2|13879.2|13877.2|13873.8|13871.8|42
1647517470000|2022-03-17 11:44:30|13874.1|13872.1|13875.8|13873.8|13875.8|13873.8|13873.8|13871.8|24
1647517480000|2022-03-17 11:44:40|13876.2|13874.2|13875.8|13873.8|13876.2|13874.2|13874.3|13872.3|5
1647517490000|2022-03-17 11:44:50|13876|13874|13878|13876|13878.3|13876.3|13876|13874|10
1647517500000|2022-03-17 11:45:00|13877.8|13875.8|13878.1|13876.1|13879.3|13877.3|13875.6|13873.6|27
1647517510000|2022-03-17 11:45:10|13878|13876|13879.8|13877.8|13879.8|13877.8|13877.8|13875.8|8
1647517520000|2022-03-17 11:45:20|13879.5|13877.5|13877|13875|13879.5|13877.5|13876.5|13874.5|16
1647517530000|2022-03-17 11:45:30|13876.7|13874.7|13879.7|13877.7|13879.8|13877.8|13876.7|13874.7|3
1647517540000|2022-03-17 11:45:40|13879.6|13877.6|13878.6|13876.6|13879.7|13877.7|13876.3|13874.3|17
1647517550000|2022-03-17 11:45:50|13878.3|13876.3|13877.8|13875.8|13879.6|13877.6|13877.8|13875.8|18
1647517560000|2022-03-17 11:46:00|13878|13876|13874.1|13872.1|13878|13876|13874|13872|19
1647517570000|2022-03-17 11:46:10|13874.2|13872.2|13876.7|13874.7|13876.7|13874.7|13873.8|13871.8|16
1647517580000|2022-03-17 11:46:20|13876.8|13874.8|13886.7|13884.7|13886.7|13884.7|13876.5|13874.5|57
1647517590000|2022-03-17 11:46:30|13886.5|13884.5|13887|13885|13887.2|13885.2|13884.6|13882.6|37
1647517600000|2022-03-17 11:46:40|13886.7|13884.7|13888.6|13886.6|13890|13888|13886.6|13884.6|46
1647517610000|2022-03-17 11:46:50|13888.1|13886.1|13888|13886|13891|13889|13888|13886|29
1647517620000|2022-03-17 11:47:00|13888.2|13886.2|13889.2|13887.2|13889.6|13887.6|13887.8|13885.8|11
1647517630000|2022-03-17 11:47:10|13889.3|13887.3|13888.8|13886.8|13890.6|13888.6|13888.6|13886.6|12
1647517640000|2022-03-17 11:47:20|13889|13887|13882.2|13880.2|13889|13887|13881.2|13879.2|40
1647517650000|2022-03-17 11:47:30|13882.7|13880.7|13886|13884|13886.5|13884.5|13882.7|13880.7|13
1647517660000|2022-03-17 11:47:40|13885.6|13883.6|13885.7|13883.7|13886.6|13884.6|13884.6|13882.6|7
1647517670000|2022-03-17 11:47:50|13885.6|13883.6|13884.5|13882.5|13886.5|13884.5|13884.2|13882.2|9
1647517680000|2022-03-17 11:48:00|13884.3|13882.3|13882.1|13880.1|13884.3|13882.3|13880|13878|44
1647517690000|2022-03-17 11:48:10|13882.2|13880.2|13882.8|13880.8|13884.7|13882.7|13879.6|13877.6|44
1647517700000|2022-03-17 11:48:20|13883.3|13881.3|13884.7|13882.7|13885.2|13883.2|13882.8|13880.8|29
1647517710000|2022-03-17 11:48:30|13884.3|13882.3|13884.8|13882.8|13885.1|13883.1|13883.8|13881.8|32
1647517720000|2022-03-17 11:48:40|13885|13883|13884.7|13882.7|13886.3|13884.3|13884.3|13882.3|60
1647517730000|2022-03-17 11:48:50|13884.6|13882.6|13885.3|13883.3|13886.2|13884.2|13884.6|13882.6|24
1647517740000|2022-03-17 11:49:00|13885.5|13883.5|13885.6|13883.6|13885.8|13883.8|13884.7|13882.7|20
1647517750000|2022-03-17 11:49:10|13885.5|13883.5|13885.7|13883.7|13887.5|13885.5|13884.5|13882.5|13
1647517760000|2022-03-17 11:49:20|13885.6|13883.6|13885.6|13883.6|13885.6|13883.6|13882.8|13880.8|13
1647517770000|2022-03-17 11:49:30|13885.5|13883.5|13885.2|13883.2|13885.8|13883.8|13884|13882|15
1647517780000|2022-03-17 11:49:40|13885.6|13883.6|13885.5|13883.5|13887.5|13885.5|13883|13881|44
1647517790000|2022-03-17 11:49:50|13885|13883|13885.1|13883.1|13885.6|13883.6|13882.7|13880.7|47
1647517800000|2022-03-17 11:50:00|13885.2|13883.2|13883.2|13881.2|13886.5|13884.5|13883.1|13881.1|21
1647517810000|2022-03-17 11:50:10|13883.5|13881.5|13884.1|13882.1|13884.7|13882.7|13883.2|13881.2|7
1647517820000|2022-03-17 11:50:20|13884.6|13882.6|13884.5|13882.5|13885|13883|13882.5|13880.5|21
1647517830000|2022-03-17 11:50:30|13884.3|13882.3|13887.7|13885.7|13888.5|13886.5|13883.7|13881.7|44
1647517840000|2022-03-17 11:50:40|13887.8|13885.8|13889.1|13887.1|13889.3|13887.3|13886.5|13884.5|21
1647517850000|2022-03-17 11:50:50|13889.3|13887.3|13888|13886|13891.5|13889.5|13887.7|13885.7|46
1647517860000|2022-03-17 11:51:00|13887.8|13885.8|13887.3|13885.3|13889.3|13887.3|13887.2|13885.2|17
1647517870000|2022-03-17 11:51:10|13887|13885|13888.7|13886.7|13890.3|13888.3|13887|13885|14
1647517880000|2022-03-17 11:51:20|13888.8|13886.8|13885.6|13883.6|13888.8|13886.8|13885|13883|7
1647517890000|2022-03-17 11:51:30|13885.7|13883.7|13885.8|13883.8|13886.3|13884.3|13884.8|13882.8|6
1647517900000|2022-03-17 11:51:40|13886|13884|13886.5|13884.5|13887.7|13885.7|13885.7|13883.7|18
1647517910000|2022-03-17 11:51:50|13885.6|13883.6|13884.3|13882.3|13886.7|13884.7|13884.2|13882.2|20
1647517920000|2022-03-17 11:52:00|13884.5|13882.5|13886.5|13884.5|13886.7|13884.7|13884.5|13882.5|6
1647517930000|2022-03-17 11:52:10|13886.2|13884.2|13885.1|13883.1|13886.2|13884.2|13884.6|13882.6|10
1647517940000|2022-03-17 11:52:20|13885.2|13883.2|13884.7|13882.7|13885.7|13883.7|13883.6|13881.6|14
1647517950000|2022-03-17 11:52:30|13884.8|13882.8|13884.3|13882.3|13885.8|13883.8|13884.3|13882.3|3
1647517960000|2022-03-17 11:52:40|13884.2|13882.2|13884.2|13882.2|13885.5|13883.5|13882.7|13880.7|56
1647517970000|2022-03-17 11:52:50|13884.6|13882.6|13884.6|13882.6|13885.8|13883.8|13884.2|13882.2|7
1647517980000|2022-03-17 11:53:00|13884.7|13882.7|13885.6|13883.6|13887.6|13885.6|13883.7|13881.7|27
1647517990000|2022-03-17 11:53:10|13885.5|13883.5|13886.2|13884.2|13886.5|13884.5|13885.3|13883.3|3
1647518000000|2022-03-17 11:53:20|13886.5|13884.5|13886.6|13884.6|13887.1|13885.1|13885.3|13883.3|7
1647518010000|2022-03-17 11:53:30|13886.5|13884.5|13886.7|13884.7|13889.5|13887.5|13886.5|13884.5|36
1647518020000|2022-03-17 11:53:40|13886.6|13884.6|13888.1|13886.1|13888.7|13886.7|13886.6|13884.6|16
1647518030000|2022-03-17 11:53:50|13888.2|13886.2|13889.5|13887.5|13890|13888|13888.1|13886.1|7
1647518040000|2022-03-17 11:54:00|13889.3|13887.3|13889|13887|13889.5|13887.5|13887.8|13885.8|31
1647518050000|2022-03-17 11:54:10|13889.2|13887.2|13891.3|13889.3|13891.3|13889.3|13888.1|13886.1|51
1647518060000|2022-03-17 11:54:20|13891.5|13889.5|13894.8|13892.8|13895.7|13893.7|13891.2|13889.2|77
1647518070000|2022-03-17 11:54:30|13895|13893|13891.8|13889.8|13895.1|13893.1|13891|13889|30
1647518080000|2022-03-17 11:54:40|13892|13890|13897.6|13895.6|13897.7|13895.7|13892|13890|39
1647518090000|2022-03-17 11:54:50|13897.8|13895.8|13895.6|13893.6|13897.8|13895.8|13895.6|13893.6|18
1647518100000|2022-03-17 11:55:00|13895.5|13893.5|13894.1|13892.1|13896.5|13894.5|13893.5|13891.5|10
1647518110000|2022-03-17 11:55:10|13894.2|13892.2|13896.2|13894.2|13897|13895|13894|13892|36
1647518120000|2022-03-17 11:55:20|13896.3|13894.3|13896.7|13894.7|13897.6|13895.6|13896.2|13894.2|22
1647518130000|2022-03-17 11:55:30|13896.8|13894.8|13900.2|13898.2|13900.7|13898.7|13896.8|13894.8|48
1647518140000|2022-03-17 11:55:40|13899.8|13897.8|13899.7|13897.7|13900.3|13898.3|13898.8|13896.8|16
1647518150000|2022-03-17 11:55:50|13899.6|13897.6|13898.6|13896.6|13899.8|13897.8|13897.3|13895.3|15
1647518160000|2022-03-17 11:56:00|13898.5|13896.5|13899.8|13897.8|13899.8|13897.8|13897.3|13895.3|9
1647518170000|2022-03-17 11:56:10|13899.7|13897.7|13899.7|13897.7|13900.2|13898.2|13899.2|13897.2|6
1647518180000|2022-03-17 11:56:20|13899.8|13897.8|13898.3|13896.3|13900|13898|13898.2|13896.2|18
1647518190000|2022-03-17 11:56:30|13898.2|13896.2|13900.5|13898.5|13901.3|13899.3|13898.2|13896.2|43
1647518200000|2022-03-17 11:56:40|13900.3|13898.3|13900.7|13898.7|13901.5|13899.5|13900.1|13898.1|6
1647518210000|2022-03-17 11:56:50|13900.6|13898.6|13900|13898|13901.3|13899.3|13899.7|13897.7|12
1647518220000|2022-03-17 11:57:00|13900.6|13898.6|13902.5|13900.5|13902.6|13900.6|13900.3|13898.3|26
1647518230000|2022-03-17 11:57:10|13902.6|13900.6|13911.6|13909.6|13911.6|13909.6|13902.6|13900.6|130
1647518240000|2022-03-17 11:57:20|13911.7|13909.7|13909.3|13907.3|13912|13910|13908.6|13906.6|55
1647518250000|2022-03-17 11:57:30|13913|13911|13911.2|13909.2|13913.3|13911.3|13911|13909|206
1647518260000|2022-03-17 11:57:40|13911.1|13909.1|13910.7|13908.7|13912|13910|13910.2|13908.2|25
1647518270000|2022-03-17 11:57:50|13910.5|13908.5|13905.2|13903.2|13910.5|13908.5|13905.2|13903.2|53
1647518280000|2022-03-17 11:58:00|13905.1|13903.1|13905.6|13903.6|13906|13904|13901|13899|107
1647518290000|2022-03-17 11:58:10|13905.3|13903.3|13905.6|13903.6|13905.7|13903.7|13904.5|13902.5|37
1647518300000|2022-03-17 11:58:20|13905.7|13903.7|13904.3|13902.3|13905.7|13903.7|13904.3|13902.3|19
1647518310000|2022-03-17 11:58:30|13904.2|13902.2|13902.1|13900.1|13904.3|13902.3|13902.1|13900.1|80
1647518320000|2022-03-17 11:58:40|13902|13900|13902.5|13900.5|13903.6|13901.6|13901.7|13899.7|23
1647518330000|2022-03-17 11:58:50|13902.8|13900.8|13902|13900|13903.5|13901.5|13901.3|13899.3|17
1647518340000|2022-03-17 11:59:00|13902.1|13900.1|13900.6|13898.6|13902.3|13900.3|13900.5|13898.5|11
1647518350000|2022-03-17 11:59:10|13900.5|13898.5|13901.7|13899.7|13901.7|13899.7|13899.8|13897.8|25
1647518360000|2022-03-17 11:59:20|13901.8|13899.8|13902.1|13900.1|13902.7|13900.7|13901.8|13899.8|4
1647518370000|2022-03-17 11:59:30|13902.2|13900.2|13901.3|13899.3|13902.2|13900.2|13900.1|13898.1|11
1647518380000|2022-03-17 11:59:40|13901.2|13899.2|13899.8|13897.8|13901.2|13899.2|13898.3|13896.3|14
1647518390000|2022-03-17 11:59:50|13900.3|13898.3|13899.2|13897.2|13900.3|13898.3|13899.2|13897.2|9
1647518400000|2022-03-17 12:00:00|13898.7|13896.7|13907.8|13905.8|13921.1|13919.1|13898.3|13896.3|589
1647518410000|2022-03-17 12:00:10|13907.6|13905.6|13902.3|13900.3|13907.6|13905.6|13899.7|13897.7|83
1647518420000|2022-03-17 12:00:20|13902.2|13900.2|13902.5|13900.5|13903.5|13901.5|13899.2|13897.2|23
1647518430000|2022-03-17 12:00:30|13902.3|13900.3|13894.8|13892.8|13902.3|13900.3|13894.5|13892.5|84
1647518440000|2022-03-17 12:00:40|13895.2|13893.2|13891.7|13889.7|13895.2|13893.2|13891.7|13889.7|125
1647518450000|2022-03-17 12:00:50|13892|13890|13895.3|13893.3|13895.3|13893.3|13891.7|13889.7|29
1647518460000|2022-03-17 12:01:00|13895.2|13893.2|13905.7|13903.7|13905.7|13903.7|13894.8|13892.8|77
1647518470000|2022-03-17 12:01:10|13905.6|13903.6|13903|13901|13906.2|13904.2|13901.3|13899.3|49
1647518480000|2022-03-17 12:01:20|13902.8|13900.8|13899.5|13897.5|13903.5|13901.5|13899.5|13897.5|37
1647518490000|2022-03-17 12:01:30|13899.6|13897.6|13892.2|13890.2|13900.2|13898.2|13892.1|13890.1|65
1647518500000|2022-03-17 12:01:40|13892.3|13890.3|13899.7|13897.7|13900.8|13898.8|13892.1|13890.1|46
1647518510000|2022-03-17 12:01:50|13899.3|13897.3|13896.7|13894.7|13899.3|13897.3|13894.8|13892.8|57
1647518520000|2022-03-17 12:02:00|13896.5|13894.5|13894.2|13892.2|13897.5|13895.5|13891.2|13889.2|85
1647518530000|2022-03-17 12:02:10|13894.8|13892.8|13889.2|13887.2|13894.8|13892.8|13887.7|13885.7|92
1647518540000|2022-03-17 12:02:20|13889.3|13887.3|13893|13891|13893.1|13891.1|13888.1|13886.1|77
1647518550000|2022-03-17 12:02:30|13893.1|13891.1|13893.2|13891.2|13895.2|13893.2|13890.8|13888.8|43
1647518560000|2022-03-17 12:02:40|13892.7|13890.7|13891.3|13889.3|13893.2|13891.2|13890.3|13888.3|19
1647518570000|2022-03-17 12:02:50|13891.1|13889.1|13887.6|13885.6|13893|13891|13887.6|13885.6|84
1647518580000|2022-03-17 12:03:00|13887.7|13885.7|13896.8|13894.8|13898.5|13896.5|13886.6|13884.6|64
1647518590000|2022-03-17 12:03:10|13897|13895|13899.6|13897.6|13902.7|13900.7|13896.3|13894.3|42
1647518600000|2022-03-17 12:03:20|13899.7|13897.7|13901.5|13899.5|13901.5|13899.5|13899.3|13897.3|15
1647518610000|2022-03-17 12:03:30|13900.8|13898.8|13903.8|13901.8|13905|13903|13900.8|13898.8|56
1647518620000|2022-03-17 12:03:40|13903.7|13901.7|13905.5|13903.5|13905.6|13903.6|13902.6|13900.6|27
1647518630000|2022-03-17 12:03:50|13905.6|13903.6|13908.7|13906.7|13912.2|13910.2|13905.6|13903.6|99
1647518640000|2022-03-17 12:04:00|13908.8|13906.8|13920.5|13918.5|13920.5|13918.5|13908.3|13906.3|133
1647518650000|2022-03-17 12:04:10|13920.8|13918.8|13929.6|13927.6|13931.2|13929.2|13920.5|13918.5|224
1647518660000|2022-03-17 12:04:20|13930|13928|13926.8|13924.8|13930|13928|13925.2|13923.2|74
1647518670000|2022-03-17 12:04:30|13926.7|13924.7|13921.5|13919.5|13926.7|13924.7|13921.5|13919.5|36
1647518680000|2022-03-17 12:04:40|13921.3|13919.3|13918.8|13916.8|13921.3|13919.3|13918.2|13916.2|35
1647518690000|2022-03-17 12:04:50|13918.7|13916.7|13915.7|13913.7|13919|13917|13915.7|13913.7|24
1647518700000|2022-03-17 12:05:00|13915.8|13913.8|13915|13913|13919|13917|13914.2|13912.2|84
1647518710000|2022-03-17 12:05:10|13915.1|13913.1|13915.8|13913.8|13915.8|13913.8|13914.1|13912.1|26
1647518720000|2022-03-17 12:05:20|13915.2|13913.2|13919.5|13917.5|13920.2|13918.2|13915|13913|107
1647518730000|2022-03-17 12:05:30|13919.3|13917.3|13916.6|13914.6|13919.3|13917.3|13916|13914|39
1647518740000|2022-03-17 12:05:40|13916.5|13914.5|13912.5|13910.5|13917|13915|13911.7|13909.7|59
1647518750000|2022-03-17 12:05:50|13912.1|13910.1|13913.8|13911.8|13914.6|13912.6|13911.8|13909.8|15
1647518760000|2022-03-17 12:06:00|13914.2|13912.2|13914.2|13912.2|13915.5|13913.5|13913|13911|22
1647518770000|2022-03-17 12:06:10|13915|13913|13923.3|13921.3|13923.5|13921.5|13915|13913|58
1647518780000|2022-03-17 12:06:20|13923.2|13921.2|13923.6|13921.6|13924|13922|13922.8|13920.8|20
1647518790000|2022-03-17 12:06:30|13923.3|13921.3|13924.5|13922.5|13924.5|13922.5|13922.5|13920.5|20
1647518800000|2022-03-17 12:06:40|13924.2|13922.2|13923|13921|13926.6|13924.6|13922.7|13920.7|63
1647518810000|2022-03-17 12:06:50|13923.1|13921.1|13927.5|13925.5|13927.6|13925.6|13922.8|13920.8|23
1647518820000|2022-03-17 12:07:00|13927.3|13925.3|13927.2|13925.2|13931.8|13929.8|13927.2|13925.2|64
1647518830000|2022-03-17 12:07:10|13927.5|13925.5|13924.5|13922.5|13927.5|13925.5|13923.7|13921.7|59
1647518840000|2022-03-17 12:07:20|13924.3|13922.3|13928.5|13926.5|13928.5|13926.5|13923.7|13921.7|34
1647518850000|2022-03-17 12:07:30|13928.3|13926.3|13929.1|13927.1|13930.5|13928.5|13926.7|13924.7|36
1647518860000|2022-03-17 12:07:40|13929|13927|13929|13927|13930|13928|13927|13925|121
1647518870000|2022-03-17 12:07:50|13928.7|13926.7|13923.5|13921.5|13929.2|13927.2|13923.2|13921.2|77
1647518880000|2022-03-17 12:08:00|13923.2|13921.2|13924.3|13922.3|13924.3|13922.3|13920.6|13918.6|40
1647518890000|2022-03-17 12:08:10|13924.2|13922.2|13923.7|13921.7|13924.3|13922.3|13923.1|13921.1|18
1647518900000|2022-03-17 12:08:20|13923.5|13921.5|13923.7|13921.7|13924.5|13922.5|13922.2|13920.2|24
1647518910000|2022-03-17 12:08:30|13923.3|13921.3|13926.3|13924.3|13927.6|13925.6|13922.7|13920.7|35
1647518920000|2022-03-17 12:08:40|13925.8|13923.8|13925.2|13923.2|13926.3|13924.3|13924.8|13922.8|19
1647518930000|2022-03-17 12:08:50|13925.1|13923.1|13925.8|13923.8|13926|13924|13924.3|13922.3|8
1647518940000|2022-03-17 12:09:00|13925.5|13923.5|13915.1|13913.1|13925.6|13923.6|13915|13913|99
1647518950000|2022-03-17 12:09:10|13915.6|13913.6|13916.6|13914.6|13918|13916|13915|13913|40
1647518960000|2022-03-17 12:09:20|13916|13914|13915.6|13913.6|13918.6|13916.6|13915.2|13913.2|45
1647518970000|2022-03-17 12:09:30|13915.7|13913.7|13915.1|13913.1|13917|13915|13912.7|13910.7|48
1647518980000|2022-03-17 12:09:40|13914.6|13912.6|13915.5|13913.5|13915.5|13913.5|13913.2|13911.2|18
1647518990000|2022-03-17 12:09:50|13915.3|13913.3|13913.1|13911.1|13917.5|13915.5|13912.8|13910.8|40
1647519000000|2022-03-17 12:10:00|13913|13911|13906|13904|13915.3|13913.3|13906|13904|98
1647519010000|2022-03-17 12:10:10|13906.7|13904.7|13909.5|13907.5|13911.6|13909.6|13906|13904|39
1647519020000|2022-03-17 12:10:20|13909.3|13907.3|13914|13912|13915.2|13913.2|13909.1|13907.1|63
1647519030000|2022-03-17 12:10:30|13913.7|13911.7|13913.3|13911.3|13915.6|13913.6|13912|13910|23
1647519040000|2022-03-17 12:10:40|13913.5|13911.5|13912.8|13910.8|13915.6|13913.6|13912.8|13910.8|19
1647519050000|2022-03-17 12:10:50|13912.7|13910.7|13911|13909|13913|13911|13908.8|13906.8|29
1647519060000|2022-03-17 12:11:00|13910.8|13908.8|13909.8|13907.8|13912.3|13910.3|13909.1|13907.1|24
1647519070000|2022-03-17 12:11:10|13910|13908|13909.6|13907.6|13912.3|13910.3|13909.3|13907.3|24
1647519080000|2022-03-17 12:11:20|13909.7|13907.7|13909.3|13907.3|13911.7|13909.7|13908.8|13906.8|19
1647519090000|2022-03-17 12:11:30|13909.2|13907.2|13910.6|13908.6|13910.7|13908.7|13907.7|13905.7|21
1647519100000|2022-03-17 12:11:40|13909.8|13907.8|13908|13906|13910.3|13908.3|13907.3|13905.3|8
1647519110000|2022-03-17 12:11:50|13908.1|13906.1|13904.8|13902.8|13909.7|13907.7|13904.8|13902.8|33
1647519120000|2022-03-17 12:12:00|13904.7|13902.7|13906.6|13904.6|13906.8|13904.8|13904.5|13902.5|29
1647519130000|2022-03-17 12:12:10|13906.5|13904.5|13906.6|13904.6|13908.1|13906.1|13906.1|13904.1|38
1647519140000|2022-03-17 12:12:20|13907|13905|13908.2|13906.2|13908.6|13906.6|13906.1|13904.1|12
1647519150000|2022-03-17 12:12:30|13908.3|13906.3|13907.5|13905.5|13909.5|13907.5|13907|13905|56
1647519160000|2022-03-17 12:12:40|13908.8|13906.8|13908.7|13906.7|13909.2|13907.2|13907.5|13905.5|33
1647519170000|2022-03-17 12:12:50|13909.1|13907.1|13906.2|13904.2|13909.1|13907.1|13906|13904|45
1647519180000|2022-03-17 12:13:00|13905.1|13903.1|13905|13903|13905.2|13903.2|13903|13901|46
1647519190000|2022-03-17 12:13:10|13904.8|13902.8|13905|13903|13905.2|13903.2|13903.8|13901.8|7
1647519200000|2022-03-17 12:13:20|13906.5|13904.5|13911.1|13909.1|13911.8|13909.8|13906.3|13904.3|56
1647519210000|2022-03-17 12:13:30|13910.5|13908.5|13912.1|13910.1|13912.1|13910.1|13909.6|13907.6|20
1647519220000|2022-03-17 12:13:40|13912.2|13910.2|13912.8|13910.8|13913.3|13911.3|13911|13909|27
1647519230000|2022-03-17 12:13:50|13912.3|13910.3|13913.2|13911.2|13913.3|13911.3|13911|13909|27
1647519240000|2022-03-17 12:14:00|13913.8|13911.8|13913.6|13911.6|13914|13912|13912.5|13910.5|18
1647519250000|2022-03-17 12:14:10|13913.3|13911.3|13912.3|13910.3|13915.1|13913.1|13911.5|13909.5|25
1647519260000|2022-03-17 12:14:20|13912.5|13910.5|13911.3|13909.3|13914|13912|13911.3|13909.3|8
1647519270000|2022-03-17 12:14:30|13911.2|13909.2|13911.5|13909.5|13913.3|13911.3|13910.6|13908.6|16
1647519280000|2022-03-17 12:14:40|13910.3|13908.3|13912.3|13910.3|13912.7|13910.7|13909.8|13907.8|43
1647519290000|2022-03-17 12:14:50|13912.2|13910.2|13908.1|13906.1|13913.3|13911.3|13908.1|13906.1|32
1647519300000|2022-03-17 12:15:00|13908.2|13906.2|13910.2|13908.2|13911|13909|13908.2|13906.2|43
1647519310000|2022-03-17 12:15:10|13909.3|13907.3|13907.8|13905.8|13909.3|13907.3|13907.3|13905.3|21
1647519320000|2022-03-17 12:15:20|13907.3|13905.3|13911.3|13909.3|13911.3|13909.3|13907.1|13905.1|38
1647519330000|2022-03-17 12:15:30|13911.2|13909.2|13911.2|13909.2|13912.2|13910.2|13910.5|13908.5|29
1647519340000|2022-03-17 12:15:40|13911.1|13909.1|13910.2|13908.2|13912|13910|13910.2|13908.2|16
1647519350000|2022-03-17 12:15:50|13909.8|13907.8|13907.8|13905.8|13911.2|13909.2|13907.5|13905.5|36
1647519360000|2022-03-17 12:16:00|13906.6|13904.6|13904.8|13902.8|13907.2|13905.2|13902|13900|91
1647519370000|2022-03-17 12:16:10|13903.8|13901.8|13900.8|13898.8|13904.2|13902.2|13899.6|13897.6|66
1647519380000|2022-03-17 12:16:20|13901|13899|13901.3|13899.3|13902.2|13900.2|13900.8|13898.8|19
1647519390000|2022-03-17 12:16:30|13901.5|13899.5|13901.8|13899.8|13903.5|13901.5|13901.5|13899.5|13
1647519400000|2022-03-17 12:16:40|13902.8|13900.8|13902.8|13900.8|13903.2|13901.2|13902.3|13900.3|0
1647519410000|2022-03-17 12:16:50|13902.7|13900.7|13903.3|13901.3|13903.6|13901.6|13899.8|13897.8|61
1647519420000|2022-03-17 12:17:00|13903|13901|13904|13902|13904.7|13902.7|13903|13901|30
1647519430000|2022-03-17 12:17:10|13904.1|13902.1|13908|13906|13908|13906|13904.1|13902.1|23
1647519440000|2022-03-17 12:17:20|13907.8|13905.8|13904.7|13902.7|13907.8|13905.8|13904.5|13902.5|21
1647519450000|2022-03-17 12:17:30|13904.8|13902.8|13904.6|13902.6|13906|13904|13904.6|13902.6|2
1647519460000|2022-03-17 12:17:40|13904.3|13902.3|13902.7|13900.7|13904.3|13902.3|13902.7|13900.7|20
1647519470000|2022-03-17 12:17:50|13902.8|13900.8|13900.8|13898.8|13903|13901|13900|13898|32
1647519480000|2022-03-17 12:18:00|13901|13899|13899.8|13897.8|13901.5|13899.5|13899.3|13897.3|30
1647519490000|2022-03-17 12:18:10|13900|13898|13902.7|13900.7|13907|13905|13900|13898|87
1647519500000|2022-03-17 12:18:20|13902.8|13900.8|13902.8|13900.8|13908.5|13906.5|13902.2|13900.2|55
1647519510000|2022-03-17 12:18:30|13902|13900|13902.8|13900.8|13903.5|13901.5|13900.6|13898.6|33
1647519520000|2022-03-17 12:18:40|13902.7|13900.7|13900.3|13898.3|13903|13901|13898.1|13896.1|54
1647519530000|2022-03-17 12:18:50|13900.5|13898.5|13901.7|13899.7|13903.5|13901.5|13900.5|13898.5|13
1647519540000|2022-03-17 12:19:00|13901.3|13899.3|13901.7|13899.7|13902.8|13900.8|13901|13899|17
1647519550000|2022-03-17 12:19:10|13901.6|13899.6|13897.3|13895.3|13901.6|13899.6|13895.8|13893.8|40
1647519560000|2022-03-17 12:19:20|13897.2|13895.2|13896.3|13894.3|13898.6|13896.6|13895.8|13893.8|53
1647519570000|2022-03-17 12:19:30|13896.2|13894.2|13896.2|13894.2|13897|13895|13893.8|13891.8|41
1647519580000|2022-03-17 12:19:40|13896.5|13894.5|13895|13893|13896.6|13894.6|13893.8|13891.8|29
1647519590000|2022-03-17 12:19:50|13895.1|13893.1|13893.1|13891.1|13896.6|13894.6|13892.7|13890.7|55
1647519600000|2022-03-17 12:20:00|13893|13891|13893|13891|13893|13891|13890.5|13888.5|53
1647519610000|2022-03-17 12:20:10|13892.8|13890.8|13891.7|13889.7|13894.5|13892.5|13891|13889|66
1647519620000|2022-03-17 12:20:20|13891.6|13889.6|13891.6|13889.6|13892.7|13890.7|13890.2|13888.2|58
1647519630000|2022-03-17 12:20:30|13891.5|13889.5|13891.8|13889.8|13891.8|13889.8|13889.6|13887.6|10
1647519640000|2022-03-17 12:20:40|13891.7|13889.7|13888.3|13886.3|13892.3|13890.3|13886.8|13884.8|62
1647519650000|2022-03-17 12:20:50|13888.2|13886.2|13888.8|13886.8|13890.2|13888.2|13887.7|13885.7|59
1647519660000|2022-03-17 12:21:00|13889|13887|13888.7|13886.7|13889|13887|13888.3|13886.3|68
1647519670000|2022-03-17 12:21:10|13888.6|13886.6|13889.2|13887.2|13889.6|13887.6|13888.6|13886.6|12
1647519680000|2022-03-17 12:21:20|13889.1|13887.1|13886.1|13884.1|13889.2|13887.2|13885.1|13883.1|53
1647519690000|2022-03-17 12:21:30|13886.2|13884.2|13891|13889|13891|13889|13886.2|13884.2|73
1647519700000|2022-03-17 12:21:40|13890.6|13888.6|13888|13886|13891.3|13889.3|13887.3|13885.3|71
1647519710000|2022-03-17 12:21:50|13887.8|13885.8|13887.5|13885.5|13888.3|13886.3|13887.1|13885.1|36
1647519720000|2022-03-17 12:22:00|13887.3|13885.3|13885.3|13883.3|13887.5|13885.5|13885.3|13883.3|38
1647519730000|2022-03-17 12:22:10|13885.5|13883.5|13883.8|13881.8|13885.5|13883.5|13882.7|13880.7|102
1647519740000|2022-03-17 12:22:20|13883.7|13881.7|13885.1|13883.1|13886.3|13884.3|13883.7|13881.7|51
1647519750000|2022-03-17 12:22:30|13885.8|13883.8|13885.6|13883.6|13886.1|13884.1|13883.6|13881.6|23
1647519760000|2022-03-17 12:22:40|13885.5|13883.5|13886.5|13884.5|13887.7|13885.7|13884.5|13882.5|45
1647519770000|2022-03-17 12:22:50|13886.2|13884.2|13887.3|13885.3|13888.6|13886.6|13886.2|13884.2|19
1647519780000|2022-03-17 12:23:00|13887|13885|13881.8|13879.8|13887.8|13885.8|13881.8|13879.8|49
1647519790000|2022-03-17 12:23:10|13881.6|13879.6|13881.5|13879.5|13882.8|13880.8|13880.3|13878.3|60
1647519800000|2022-03-17 12:23:20|13881.7|13879.7|13885.2|13883.2|13885.8|13883.8|13881.6|13879.6|62
1647519810000|2022-03-17 12:23:30|13885.6|13883.6|13886|13884|13888.6|13886.6|13885|13883|65
1647519820000|2022-03-17 12:23:40|13886.1|13884.1|13885.7|13883.7|13886.7|13884.7|13885.6|13883.6|14
1647519830000|2022-03-17 12:23:50|13885.8|13883.8|13884|13882|13886.1|13884.1|13884|13882|49
1647519840000|2022-03-17 12:24:00|13884.1|13882.1|13882.5|13880.5|13884.3|13882.3|13879.6|13877.6|53
1647519850000|2022-03-17 12:24:10|13882.3|13880.3|13880|13878|13882.5|13880.5|13878.7|13876.7|68
1647519860000|2022-03-17 12:24:20|13880.2|13878.2|13876.8|13874.8|13880.7|13878.7|13876.8|13874.8|66
1647519870000|2022-03-17 12:24:30|13876.7|13874.7|13879.1|13877.1|13879.5|13877.5|13876.6|13874.6|32
1647519880000|2022-03-17 12:24:40|13879.6|13877.6|13881.1|13879.1|13882.5|13880.5|13879.2|13877.2|37
1647519890000|2022-03-17 12:24:50|13881|13879|13879.3|13877.3|13881.2|13879.2|13878.1|13876.1|36
1647519900000|2022-03-17 12:25:00|13879.5|13877.5|13880.8|13878.8|13883.2|13881.2|13879.5|13877.5|37
1647519910000|2022-03-17 12:25:10|13881.1|13879.1|13879|13877|13881.6|13879.6|13878.5|13876.5|25
1647519920000|2022-03-17 12:25:20|13879.1|13877.1|13881.7|13879.7|13881.7|13879.7|13879|13877|17
1647519930000|2022-03-17 12:25:30|13881.6|13879.6|13881.6|13879.6|13883.3|13881.3|13879.7|13877.7|26
1647519940000|2022-03-17 12:25:40|13881.7|13879.7|13882.1|13880.1|13883.6|13881.6|13879.1|13877.1|40
1647519950000|2022-03-17 12:25:50|13882.2|13880.2|13883|13881|13883.8|13881.8|13882|13880|28
1647519960000|2022-03-17 12:26:00|13882.8|13880.8|13883.3|13881.3|13884.6|13882.6|13882.5|13880.5|13
1647519970000|2022-03-17 12:26:10|13883.2|13881.2|13882|13880|13883.8|13881.8|13881.5|13879.5|12
1647519980000|2022-03-17 12:26:20|13881.5|13879.5|13885.2|13883.2|13885.7|13883.7|13881.5|13879.5|27
1647519990000|2022-03-17 12:26:30|13885|13883|13884.8|13882.8|13886|13884|13884.3|13882.3|49
1647520000000|2022-03-17 12:26:40|13885|13883|13883.1|13881.1|13885.1|13883.1|13882.8|13880.8|14
1647520010000|2022-03-17 12:26:50|13883|13881|13880.5|13878.5|13883.2|13881.2|13880.5|13878.5|45
1647520020000|2022-03-17 12:27:00|13880.6|13878.6|13883.1|13881.1|13884.5|13882.5|13880.2|13878.2|18
1647520030000|2022-03-17 12:27:10|13883.3|13881.3|13883|13881|13884.5|13882.5|13882.6|13880.6|20
1647520040000|2022-03-17 12:27:20|13882.8|13880.8|13883.7|13881.7|13884.1|13882.1|13882.2|13880.2|12
1647520050000|2022-03-17 12:27:30|13883.8|13881.8|13881.8|13879.8|13883.8|13881.8|13880.5|13878.5|14
1647520060000|2022-03-17 12:27:40|13882.1|13880.1|13883.3|13881.3|13883.5|13881.5|13881.3|13879.3|12
1647520070000|2022-03-17 12:27:50|13883.5|13881.5|13883.8|13881.8|13885.3|13883.3|13883.5|13881.5|28
1647520080000|2022-03-17 12:28:00|13883.7|13881.7|13883.8|13881.8|13886|13884|13883.7|13881.7|33
1647520090000|2022-03-17 12:28:10|13884|13882|13884.5|13882.5|13884.8|13882.8|13883.8|13881.8|8
1647520100000|2022-03-17 12:28:20|13884.6|13882.6|13885|13883|13885|13883|13884|13882|13
1647520110000|2022-03-17 12:28:30|13885.1|13883.1|13883.3|13881.3|13885.7|13883.7|13882.1|13880.1|25
1647520120000|2022-03-17 12:28:40|13883.2|13881.2|13882.1|13880.1|13883.3|13881.3|13880.3|13878.3|17
1647520130000|2022-03-17 12:28:50|13882|13880|13882.3|13880.3|13882.6|13880.6|13881.8|13879.8|8
1647520140000|2022-03-17 12:29:00|13882.5|13880.5|13884.2|13882.2|13885.3|13883.3|13882|13880|10
1647520150000|2022-03-17 12:29:10|13884.3|13882.3|13883.7|13881.7|13884.8|13882.8|13883.7|13881.7|11
1647520160000|2022-03-17 12:29:20|13883.8|13881.8|13881.8|13879.8|13884.2|13882.2|13881.8|13879.8|17
1647520170000|2022-03-17 12:29:30|13881.7|13879.7|13880.8|13878.8|13881.8|13879.8|13880.5|13878.5|27
1647520180000|2022-03-17 12:29:40|13880.7|13878.7|13881.2|13879.2|13882.7|13880.7|13880.7|13878.7|10
1647520190000|2022-03-17 12:29:50|13881.1|13879.1|13883|13881|13883|13881|13881.1|13879.1|6
1647520200000|2022-03-17 12:30:00|13882.5|13880.5|13880.6|13878.6|13883.3|13881.3|13879.8|13877.8|35
1647520210000|2022-03-17 12:30:10|13880.8|13878.8|13881.3|13879.3|13881.5|13879.5|13876.2|13874.2|120
1647520220000|2022-03-17 12:30:20|13880.1|13878.1|13879.5|13877.5|13881.1|13879.1|13878.7|13876.7|44
1647520230000|2022-03-17 12:30:30|13879.3|13877.3|13887.7|13885.7|13887.7|13885.7|13879.3|13877.3|93
1647520240000|2022-03-17 12:30:40|13887.8|13885.8|13886.2|13884.2|13892.6|13890.6|13886.2|13884.2|142
1647520250000|2022-03-17 12:30:50|13886.1|13884.1|13885.8|13883.8|13886.1|13884.1|13884|13882|44
1647520260000|2022-03-17 12:31:00|13885.7|13883.7|13887.7|13885.7|13888|13886|13885.5|13883.5|11
1647520270000|2022-03-17 12:31:10|13887.5|13885.5|13893|13891|13895|13893|13887.1|13885.1|73
1647520280000|2022-03-17 12:31:20|13893.1|13891.1|13893|13891|13898.3|13896.3|13893|13891|209
1647520290000|2022-03-17 12:31:30|13892.7|13890.7|13891.3|13889.3|13894.6|13892.6|13888.7|13886.7|61
1647520300000|2022-03-17 12:31:40|13891.6|13889.6|13891.1|13889.1|13891.7|13889.7|13886.5|13884.5|55
1647520310000|2022-03-17 12:31:50|13891.2|13889.2|13891|13889|13892.5|13890.5|13890|13888|45
1647520320000|2022-03-17 12:32:00|13890.7|13888.7|13879.7|13877.7|13890.7|13888.7|13879.7|13877.7|66
1647520330000|2022-03-17 12:32:10|13879.3|13877.3|13879.1|13877.1|13880.8|13878.8|13877.6|13875.6|77
1647520340000|2022-03-17 12:32:20|13879.2|13877.2|13882.1|13880.1|13882.1|13880.1|13877.5|13875.5|68
1647520350000|2022-03-17 12:32:30|13882|13880|13879.1|13877.1|13886.1|13884.1|13879.1|13877.1|69
1647520360000|2022-03-17 12:32:40|13879|13877|13881.3|13879.3|13882.6|13880.6|13878.8|13876.8|39
1647520370000|2022-03-17 12:32:50|13881.5|13879.5|13881.7|13879.7|13883|13881|13880.7|13878.7|24
1647520380000|2022-03-17 12:33:00|13882.3|13880.3|13883.5|13881.5|13883.6|13881.6|13881.2|13879.2|22
1647520390000|2022-03-17 12:33:10|13883.3|13881.3|13885|13883|13885|13883|13883.1|13881.1|60
1647520400000|2022-03-17 12:33:20|13885.8|13883.8|13884.3|13882.3|13886|13884|13883.8|13881.8|79
1647520410000|2022-03-17 12:33:30|13884.2|13882.2|13883.1|13881.1|13884.5|13882.5|13882.5|13880.5|42
1647520420000|2022-03-17 12:33:40|13883.3|13881.3|13884.3|13882.3|13884.8|13882.8|13882.2|13880.2|31
1647520430000|2022-03-17 12:33:50|13884.5|13882.5|13884.7|13882.7|13884.8|13882.8|13883.7|13881.7|29
1647520440000|2022-03-17 12:34:00|13884.5|13882.5|13882.5|13880.5|13886.2|13884.2|13882.2|13880.2|30
1647520450000|2022-03-17 12:34:10|13882.6|13880.6|13882.1|13880.1|13882.6|13880.6|13879.2|13877.2|63
1647520460000|2022-03-17 12:34:20|13882|13880|13879.5|13877.5|13882.5|13880.5|13879.5|13877.5|52
1647520470000|2022-03-17 12:34:30|13879.6|13877.6|13880.3|13878.3|13882.5|13880.5|13879.6|13877.6|31
1647520480000|2022-03-17 12:34:40|13880.5|13878.5|13879.8|13877.8|13882.2|13880.2|13879.8|13877.8|15
1647520490000|2022-03-17 12:34:50|13879.7|13877.7|13877.8|13875.8|13880.1|13878.1|13877.7|13875.7|33
1647520500000|2022-03-17 12:35:00|13878|13876|13880.8|13878.8|13881|13879|13877.7|13875.7|20
1647520510000|2022-03-17 12:35:10|13881.6|13879.6|13883.8|13881.8|13884.5|13882.5|13881.6|13879.6|30
1647520520000|2022-03-17 12:35:20|13884|13882|13886.3|13884.3|13887.2|13885.2|13883.5|13881.5|30
1647520530000|2022-03-17 12:35:30|13886.7|13884.7|13888.2|13886.2|13888.2|13886.2|13885.3|13883.3|43
1647520540000|2022-03-17 12:35:40|13888.1|13886.1|13884.8|13882.8|13888.2|13886.2|13884.7|13882.7|18
1647520550000|2022-03-17 12:35:50|13884.5|13882.5|13885.1|13883.1|13885.2|13883.2|13884.3|13882.3|14
1647520560000|2022-03-17 12:36:00|13884.8|13882.8|13886.5|13884.5|13886.7|13884.7|13884.8|13882.8|20
1647520570000|2022-03-17 12:36:10|13886.6|13884.6|13886.8|13884.8|13887.3|13885.3|13886.2|13884.2|12
1647520580000|2022-03-17 12:36:20|13887|13885|13888.8|13886.8|13889|13887|13887|13885|34
1647520590000|2022-03-17 12:36:30|13888.2|13886.2|13887.6|13885.6|13888.3|13886.3|13886.3|13884.3|29
1647520600000|2022-03-17 12:36:40|13887.3|13885.3|13886.5|13884.5|13888.2|13886.2|13886.1|13884.1|17
1647520610000|2022-03-17 12:36:50|13886.3|13884.3|13886.7|13884.7|13886.7|13884.7|13884.7|13882.7|38
1647520620000|2022-03-17 12:37:00|13886.2|13884.2|13887|13885|13887.1|13885.1|13885.3|13883.3|11
1647520630000|2022-03-17 12:37:10|13886.8|13884.8|13886.8|13884.8|13887|13885|13886.1|13884.1|2
1647520640000|2022-03-17 12:37:20|13886.7|13884.7|13885.3|13883.3|13886.7|13884.7|13885.1|13883.1|6
1647520650000|2022-03-17 12:37:30|13885.2|13883.2|13883.3|13881.3|13885.3|13883.3|13883|13881|31
1647520660000|2022-03-17 12:37:40|13883.2|13881.2|13887.5|13885.5|13889|13887|13882.7|13880.7|26
1647520670000|2022-03-17 12:37:50|13887.6|13885.6|13885.7|13883.7|13888.8|13886.8|13885.7|13883.7|14
1647520680000|2022-03-17 12:38:00|13886.1|13884.1|13886.1|13884.1|13886.7|13884.7|13885|13883|7
1647520690000|2022-03-17 12:38:10|13886.2|13884.2|13886.5|13884.5|13886.5|13884.5|13884.7|13882.7|16
1647520700000|2022-03-17 12:38:20|13886.3|13884.3|13886.1|13884.1|13886.3|13884.3|13883.5|13881.5|14
1647520710000|2022-03-17 12:38:30|13886.2|13884.2|13884.7|13882.7|13887.2|13885.2|13883.7|13881.7|10
1647520720000|2022-03-17 12:38:40|13884.8|13882.8|13885.8|13883.8|13886.2|13884.2|13884.3|13882.3|6
1647520730000|2022-03-17 12:38:50|13885.6|13883.6|13884.7|13882.7|13886.1|13884.1|13883.5|13881.5|7
1647520740000|2022-03-17 12:39:00|13884.8|13882.8|13882.7|13880.7|13885.2|13883.2|13882.7|13880.7|5
1647520750000|2022-03-17 12:39:10|13883|13881|13885.3|13883.3|13885.7|13883.7|13882.8|13880.8|27
1647520760000|2022-03-17 12:39:20|13885.2|13883.2|13885.2|13883.2|13885.5|13883.5|13884.3|13882.3|11
1647520770000|2022-03-17 12:39:30|13885.3|13883.3|13881.2|13879.2|13885.6|13883.6|13881.2|13879.2|25
1647520780000|2022-03-17 12:39:40|13881.3|13879.3|13881.3|13879.3|13882.1|13880.1|13881.1|13879.1|20
1647520790000|2022-03-17 12:39:50|13881.2|13879.2|13880.7|13878.7|13881.3|13879.3|13880.5|13878.5|6
1647520800000|2022-03-17 12:40:00|13880.8|13878.8|13885.1|13883.1|13885.1|13883.1|13880.8|13878.8|18
1647520810000|2022-03-17 12:40:10|13885|13883|13885.1|13883.1|13886.3|13884.3|13884.7|13882.7|28
1647520820000|2022-03-17 12:40:20|13885|13883|13882.2|13880.2|13885.1|13883.1|13881.6|13879.6|10
1647520830000|2022-03-17 12:40:30|13882.1|13880.1|13880.6|13878.6|13882.3|13880.3|13878.8|13876.8|48
1647520840000|2022-03-17 12:40:40|13880.5|13878.5|13880.7|13878.7|13881.6|13879.6|13878|13876|50
1647520850000|2022-03-17 12:40:50|13879.8|13877.8|13877.8|13875.8|13881.1|13879.1|13877.1|13875.1|28
1647520860000|2022-03-17 12:41:00|13878|13876|13878.3|13876.3|13880.5|13878.5|13877.5|13875.5|26
1647520870000|2022-03-17 12:41:10|13878.5|13876.5|13876|13874|13878.5|13876.5|13875.8|13873.8|33
1647520880000|2022-03-17 12:41:20|13875.3|13873.3|13875.7|13873.7|13876.1|13874.1|13874.3|13872.3|32
1647520890000|2022-03-17 12:41:30|13876|13874|13871.5|13869.5|13876.3|13874.3|13871|13869|161
1647520900000|2022-03-17 12:41:40|13871.3|13869.3|13876|13874|13876.1|13874.1|13870.8|13868.8|55
1647520910000|2022-03-17 12:41:50|13876.1|13874.1|13876.2|13874.2|13877.1|13875.1|13875.1|13873.1|35
1647520920000|2022-03-17 12:42:00|13877.1|13875.1|13877.3|13875.3|13879.2|13877.2|13875.5|13873.5|46
1647520930000|2022-03-17 12:42:10|13877.5|13875.5|13876.5|13874.5|13881|13879|13876.5|13874.5|64
1647520940000|2022-03-17 12:42:20|13876.2|13874.2|13872.1|13870.1|13876.3|13874.3|13871.7|13869.7|36
1647520950000|2022-03-17 12:42:30|13872|13870|13870.2|13868.2|13872.1|13870.1|13869.6|13867.6|40
1647520960000|2022-03-17 12:42:40|13870|13868|13871.7|13869.7|13873.1|13871.1|13870|13868|65
1647520970000|2022-03-17 12:42:50|13871.8|13869.8|13870.5|13868.5|13872.6|13870.6|13869.8|13867.8|33
1647520980000|2022-03-17 12:43:00|13870.3|13868.3|13871|13869|13871.2|13869.2|13870.2|13868.2|15
1647520990000|2022-03-17 12:43:10|13871.2|13869.2|13868|13866|13873.6|13871.6|13868|13866|89
1647521000000|2022-03-17 12:43:20|13868.7|13866.7|13868.2|13866.2|13869.5|13867.5|13867.1|13865.1|63
1647521010000|2022-03-17 12:43:30|13868.3|13866.3|13868.6|13866.6|13869.1|13867.1|13867|13865|32
1647521020000|2022-03-17 12:43:40|13868.7|13866.7|13868.6|13866.6|13869|13867|13868.2|13866.2|19
1647521030000|2022-03-17 12:43:50|13868.8|13866.8|13866.7|13864.7|13868.8|13866.8|13865.2|13863.2|72
1647521040000|2022-03-17 12:44:00|13867.2|13865.2|13868.1|13866.1|13869.8|13867.8|13866.2|13864.2|53
1647521050000|2022-03-17 12:44:10|13868.2|13866.2|13863|13861|13869|13867|13862.8|13860.8|89
1647521060000|2022-03-17 12:44:20|13863.2|13861.2|13861.5|13859.5|13863.7|13861.7|13861.5|13859.5|62
1647521070000|2022-03-17 12:44:30|13861.2|13859.2|13860.3|13858.3|13861.2|13859.2|13859.7|13857.7|96
1647521080000|2022-03-17 12:44:40|13860.6|13858.6|13862.5|13860.5|13862.7|13860.7|13860.2|13858.2|69
1647521090000|2022-03-17 12:44:50|13862.1|13860.1|13860.8|13858.8|13862.7|13860.7|13860.3|13858.3|49
1647521100000|2022-03-17 12:45:00|13862.2|13860.2|13865.1|13863.1|13865.5|13863.5|13860.8|13858.8|249
1647521110000|2022-03-17 12:45:10|13863.8|13861.8|13865|13863|13865|13863|13863.8|13861.8|33
1647521120000|2022-03-17 12:45:20|13864.8|13862.8|13866.6|13864.6|13867.6|13865.6|13864.8|13862.8|38
1647521130000|2022-03-17 12:45:30|13866.7|13864.7|13866.2|13864.2|13866.7|13864.7|13865.6|13863.6|13
1647521140000|2022-03-17 12:45:40|13866.3|13864.3|13867.3|13865.3|13868.8|13866.8|13866.2|13864.2|37
1647521150000|2022-03-17 12:45:50|13867|13865|13867.3|13865.3|13867.3|13865.3|13866.5|13864.5|8
1647521160000|2022-03-17 12:46:00|13867.6|13865.6|13866.7|13864.7|13868|13866|13866.1|13864.1|9
1647521170000|2022-03-17 12:46:10|13866.8|13864.8|13866.6|13864.6|13867.7|13865.7|13866.1|13864.1|20
1647521180000|2022-03-17 12:46:20|13866.5|13864.5|13872.2|13870.2|13872.3|13870.3|13866.5|13864.5|68
1647521190000|2022-03-17 12:46:30|13872.3|13870.3|13870.6|13868.6|13872.5|13870.5|13870.3|13868.3|22
1647521200000|2022-03-17 12:46:40|13870.7|13868.7|13872.2|13870.2|13872.2|13870.2|13870.2|13868.2|16
1647521210000|2022-03-17 12:46:50|13872|13870|13872.5|13870.5|13873.2|13871.2|13872|13870|26
1647521220000|2022-03-17 12:47:00|13872.3|13870.3|13867.8|13865.8|13872.5|13870.5|13867.2|13865.2|41
1647521230000|2022-03-17 12:47:10|13868|13866|13868|13866|13868.3|13866.3|13867.5|13865.5|15
1647521240000|2022-03-17 12:47:20|13867.8|13865.8|13868.6|13866.6|13868.6|13866.6|13866.7|13864.7|16
1647521250000|2022-03-17 12:47:30|13868.7|13866.7|13867.8|13865.8|13869.5|13867.5|13867.8|13865.8|12
1647521260000|2022-03-17 12:47:40|13868|13866|13866.3|13864.3|13868|13866|13866|13864|12
1647521270000|2022-03-17 12:47:50|13867|13865|13868|13866|13868.1|13866.1|13867|13865|11
1647521280000|2022-03-17 12:48:00|13867.6|13865.6|13868.2|13866.2|13868.6|13866.6|13865.7|13863.7|23
1647521290000|2022-03-17 12:48:10|13868.1|13866.1|13868.5|13866.5|13868.8|13866.8|13868.1|13866.1|16
1647521300000|2022-03-17 12:48:20|13868.6|13866.6|13871.5|13869.5|13871.7|13869.7|13868.2|13866.2|24
1647521310000|2022-03-17 12:48:30|13871.3|13869.3|13872.7|13870.7|13872.7|13870.7|13871.3|13869.3|17
1647521320000|2022-03-17 12:48:40|13873.3|13871.3|13875.1|13873.1|13877.3|13875.3|13873.2|13871.2|85
1647521330000|2022-03-17 12:48:50|13875|13873|13876.3|13874.3|13877.3|13875.3|13874.6|13872.6|17
1647521340000|2022-03-17 12:49:00|13876.2|13874.2|13877.5|13875.5|13878|13876|13875.8|13873.8|38
1647521350000|2022-03-17 12:49:10|13876.5|13874.5|13875.3|13873.3|13876.5|13874.5|13875|13873|20
1647521360000|2022-03-17 12:49:20|13875.5|13873.5|13872.5|13870.5|13876.3|13874.3|13872.2|13870.2|34
1647521370000|2022-03-17 12:49:30|13872.2|13870.2|13873|13871|13873.2|13871.2|13872.1|13870.1|15
1647521380000|2022-03-17 12:49:40|13873.1|13871.1|13875.3|13873.3|13876.8|13874.8|13872.7|13870.7|55
1647521390000|2022-03-17 12:49:50|13875.5|13873.5|13875|13873|13875.8|13873.8|13874.6|13872.6|10
1647521400000|2022-03-17 12:50:00|13874.8|13872.8|13874|13872|13874.8|13872.8|13873.3|13871.3|16
1647521410000|2022-03-17 12:50:10|13873.3|13871.3|13873.7|13871.7|13873.8|13871.8|13872.7|13870.7|22
1647521420000|2022-03-17 12:50:20|13873.6|13871.6|13872.7|13870.7|13873.6|13871.6|13872.6|13870.6|3
1647521430000|2022-03-17 12:50:30|13872.8|13870.8|13871.8|13869.8|13873.8|13871.8|13871|13869|34
1647521440000|2022-03-17 12:50:40|13871.7|13869.7|13867|13865|13872|13870|13866.5|13864.5|41
1647521450000|2022-03-17 12:50:50|13867.1|13865.1|13868.7|13866.7|13868.7|13866.7|13866.6|13864.6|27
1647521460000|2022-03-17 12:51:00|13869.2|13867.2|13870.1|13868.1|13871|13869|13868.8|13866.8|31
1647521470000|2022-03-17 12:51:10|13870|13868|13867.7|13865.7|13870.7|13868.7|13867.7|13865.7|28
1647521480000|2022-03-17 12:51:20|13867.8|13865.8|13869.7|13867.7|13871.2|13869.2|13867.8|13865.8|8
1647521490000|2022-03-17 12:51:30|13869|13867|13867.7|13865.7|13869|13867|13867|13865|9
1647521500000|2022-03-17 12:51:40|13867.6|13865.6|13866.1|13864.1|13867.6|13865.6|13863.1|13861.1|79
1647521510000|2022-03-17 12:51:50|13866.2|13864.2|13863.3|13861.3|13866.3|13864.3|13862.1|13860.1|36
1647521520000|2022-03-17 12:52:00|13864|13862|13863.3|13861.3|13864.8|13862.8|13862.8|13860.8|17
1647521530000|2022-03-17 12:52:10|13863.5|13861.5|13865.5|13863.5|13865.6|13863.6|13863.1|13861.1|8
1647521540000|2022-03-17 12:52:20|13865.3|13863.3|13866|13864|13866.1|13864.1|13864.5|13862.5|12
1647521550000|2022-03-17 12:52:30|13865.8|13863.8|13865.2|13863.2|13866.2|13864.2|13864.2|13862.2|31
1647521560000|2022-03-17 12:52:40|13865.5|13863.5|13864.7|13862.7|13865.5|13863.5|13862.6|13860.6|39
1647521570000|2022-03-17 12:52:50|13864.8|13862.8|13864.5|13862.5|13865.6|13863.6|13864.5|13862.5|25
1647521580000|2022-03-17 12:53:00|13863.1|13861.1|13862.8|13860.8|13864.6|13862.6|13862.1|13860.1|44
1647521590000|2022-03-17 12:53:10|13862.7|13860.7|13863.6|13861.6|13866.1|13864.1|13862.7|13860.7|55
1647521600000|2022-03-17 12:53:20|13863.8|13861.8|13864.8|13862.8|13866|13864|13863.5|13861.5|26
1647521610000|2022-03-17 12:53:30|13865|13863|13865.6|13863.6|13866.3|13864.3|13864.3|13862.3|94
1647521620000|2022-03-17 12:53:40|13865.5|13863.5|13862|13860|13865.5|13863.5|13862|13860|68
1647521630000|2022-03-17 12:53:50|13861.8|13859.8|13859.2|13857.2|13862|13860|13858.5|13856.5|239
1647521640000|2022-03-17 12:54:00|13859.3|13857.3|13857.1|13855.1|13859.8|13857.8|13856.7|13854.7|134
1647521650000|2022-03-17 12:54:10|13857.6|13855.6|13855.2|13853.2|13858.2|13856.2|13853.2|13851.2|168
1647521660000|2022-03-17 12:54:20|13855.6|13853.6|13862.3|13860.3|13862.7|13860.7|13855.6|13853.6|91
1647521670000|2022-03-17 12:54:30|13862.1|13860.1|13860.8|13858.8|13862.5|13860.5|13860.1|13858.1|51
1647521680000|2022-03-17 12:54:40|13861|13859|13861.5|13859.5|13862.1|13860.1|13860.8|13858.8|31
1647521690000|2022-03-17 12:54:50|13861.1|13859.1|13860.5|13858.5|13861.6|13859.6|13860.1|13858.1|25
1647521700000|2022-03-17 12:55:00|13860.6|13858.6|13853.5|13851.5|13860.7|13858.7|13852.3|13850.3|110
1647521710000|2022-03-17 12:55:10|13853.3|13851.3|13852.6|13850.6|13855.1|13853.1|13852.3|13850.3|71
1647521720000|2022-03-17 12:55:20|13852.7|13850.7|13853.1|13851.1|13854.8|13852.8|13851.3|13849.3|122
1647521730000|2022-03-17 12:55:30|13852.8|13850.8|13850|13848|13854|13852|13849.5|13847.5|112
1647521740000|2022-03-17 12:55:40|13850.1|13848.1|13853.2|13851.2|13854.3|13852.3|13849.8|13847.8|147
1647521750000|2022-03-17 12:55:50|13853.1|13851.1|13851.8|13849.8|13853.8|13851.8|13851.8|13849.8|98
1647521760000|2022-03-17 12:56:00|13850.7|13848.7|13854.8|13852.8|13856.6|13854.6|13850.7|13848.7|162
1647521770000|2022-03-17 12:56:10|13855.1|13853.1|13849.8|13847.8|13855.1|13853.1|13849.7|13847.7|118
1647521780000|2022-03-17 12:56:20|13850|13848|13848|13846|13850.6|13848.6|13847.8|13845.8|55
1647521790000|2022-03-17 12:56:30|13847.8|13845.8|13849.5|13847.5|13849.5|13847.5|13846.7|13844.7|129
1647521800000|2022-03-17 12:56:40|13849.3|13847.3|13845.8|13843.8|13849.6|13847.6|13845.6|13843.6|100
1647521810000|2022-03-17 12:56:50|13846|13844|13847.7|13845.7|13847.7|13845.7|13842.3|13840.3|292
1647521820000|2022-03-17 12:57:00|13848.3|13846.3|13837.3|13835.3|13850.3|13848.3|13837.3|13835.3|289
1647521830000|2022-03-17 12:57:10|13837.5|13835.5|13841.1|13839.1|13842.6|13840.6|13837.5|13835.5|143
1647521840000|2022-03-17 12:57:20|13841.2|13839.2|13840.6|13838.6|13841.6|13839.6|13840|13838|66
1647521850000|2022-03-17 12:57:30|13841.5|13839.5|13847.8|13845.8|13847.8|13845.8|13840.6|13838.6|111
1647521860000|2022-03-17 12:57:40|13847.7|13845.7|13848.8|13846.8|13849.6|13847.6|13845.6|13843.6|124
1647521870000|2022-03-17 12:57:50|13848.7|13846.7|13845.5|13843.5|13848.8|13846.8|13845.5|13843.5|41
1647521880000|2022-03-17 12:58:00|13845.3|13843.3|13849.2|13847.2|13849.2|13847.2|13845.2|13843.2|36
1647521890000|2022-03-17 12:58:10|13849.1|13847.1|13858.8|13856.8|13858.8|13856.8|13849.1|13847.1|264
1647521900000|2022-03-17 12:58:20|13859.5|13857.5|13856|13854|13860.7|13858.7|13855.8|13853.8|87
1647521910000|2022-03-17 12:58:30|13855.7|13853.7|13858|13856|13858.3|13856.3|13855.1|13853.1|75
1647521920000|2022-03-17 12:58:40|13857.8|13855.8|13857.7|13855.7|13859.1|13857.1|13856.6|13854.6|42
1647521930000|2022-03-17 12:58:50|13857.6|13855.6|13859.8|13857.8|13860.2|13858.2|13857.6|13855.6|66
1647521940000|2022-03-17 12:59:00|13859.7|13857.7|13859.2|13857.2|13861.5|13859.5|13858.2|13856.2|75
1647521950000|2022-03-17 12:59:10|13859.5|13857.5|13857.8|13855.8|13861.6|13859.6|13857.2|13855.2|67
1647521960000|2022-03-17 12:59:20|13858|13856|13859.6|13857.6|13860.8|13858.8|13857.7|13855.7|96
1647521970000|2022-03-17 12:59:30|13859.2|13857.2|13858.5|13856.5|13859.3|13857.3|13857.7|13855.7|19
1647521980000|2022-03-17 12:59:40|13858.3|13856.3|13859.5|13857.5|13860.5|13858.5|13858.3|13856.3|25
1647521990000|2022-03-17 12:59:50|13859.3|13857.3|13859.6|13857.6|13861.3|13859.3|13859.2|13857.2|14
1647522000000|2022-03-17 13:00:00|13859.5|13857.5|13859.8|13857.8|13860|13858|13857.6|13855.6|34
1647522010000|2022-03-17 13:00:10|13859.7|13857.7|13860.1|13858.1|13861.2|13859.2|13859.7|13857.7|19
1647522020000|2022-03-17 13:00:20|13860.2|13858.2|13861.8|13859.8|13863.8|13861.8|13860.1|13858.1|66
1647522030000|2022-03-17 13:00:30|13861.7|13859.7|13861.2|13859.2|13864.2|13862.2|13861.1|13859.1|70
1647522040000|2022-03-17 13:00:40|13861.3|13859.3|13862.2|13860.2|13863|13861|13861.2|13859.2|28
1647522050000|2022-03-17 13:00:50|13862.3|13860.3|13861.2|13859.2|13862.7|13860.7|13861.1|13859.1|30
1647522060000|2022-03-17 13:01:00|13861.6|13859.6|13860.8|13858.8|13864.1|13862.1|13860.8|13858.8|58
1647522070000|2022-03-17 13:01:10|13861.5|13859.5|13862.6|13860.6|13862.6|13860.6|13860.7|13858.7|21
1647522080000|2022-03-17 13:01:20|13863.3|13861.3|13860.6|13858.6|13863.5|13861.5|13860.6|13858.6|39
1647522090000|2022-03-17 13:01:30|13860.5|13858.5|13859.7|13857.7|13860.6|13858.6|13858.8|13856.8|36
1647522100000|2022-03-17 13:01:40|13859.6|13857.6|13860.8|13858.8|13861.1|13859.1|13858|13856|31
1647522110000|2022-03-17 13:01:50|13861|13859|13860.7|13858.7|13862.2|13860.2|13859.8|13857.8|51
1647522120000|2022-03-17 13:02:00|13861|13859|13859.5|13857.5|13864.8|13862.8|13859.3|13857.3|58
1647522130000|2022-03-17 13:02:10|13859.6|13857.6|13859.1|13857.1|13860.6|13858.6|13857.7|13855.7|38
1647522140000|2022-03-17 13:02:20|13859.2|13857.2|13861.5|13859.5|13861.5|13859.5|13859.2|13857.2|12
1647522150000|2022-03-17 13:02:30|13861.3|13859.3|13860.7|13858.7|13861.3|13859.3|13859.7|13857.7|8
1647522160000|2022-03-17 13:02:40|13860.6|13858.6|13860.2|13858.2|13862.3|13860.3|13859.6|13857.6|27
1647522170000|2022-03-17 13:02:50|13860.1|13858.1|13859.5|13857.5|13861.5|13859.5|13858.1|13856.1|11
1647522180000|2022-03-17 13:03:00|13859.3|13857.3|13856.5|13854.5|13859.5|13857.5|13856.3|13854.3|51
1647522190000|2022-03-17 13:03:10|13856.6|13854.6|13859|13857|13859|13857|13856.3|13854.3|28
1647522200000|2022-03-17 13:03:20|13859.3|13857.3|13858.3|13856.3|13859.3|13857.3|13858.1|13856.1|13
1647522210000|2022-03-17 13:03:30|13858.5|13856.5|13858.6|13856.6|13859|13857|13857|13855|42
1647522220000|2022-03-17 13:03:40|13858.7|13856.7|13859.6|13857.6|13861.2|13859.2|13858.7|13856.7|23
1647522230000|2022-03-17 13:03:50|13858.2|13856.2|13858.6|13856.6|13859.1|13857.1|13857.8|13855.8|22
1647522240000|2022-03-17 13:04:00|13858.2|13856.2|13857.7|13855.7|13859.3|13857.3|13857.7|13855.7|33
1647522250000|2022-03-17 13:04:10|13857.8|13855.8|13852.7|13850.7|13857.8|13855.8|13852.7|13850.7|77
1647522260000|2022-03-17 13:04:20|13853|13851|13851|13849|13853.5|13851.5|13850.5|13848.5|36
1647522270000|2022-03-17 13:04:30|13850.8|13848.8|13853.7|13851.7|13854.6|13852.6|13850.2|13848.2|79
1647522280000|2022-03-17 13:04:40|13853.8|13851.8|13852.3|13850.3|13855|13853|13851.7|13849.7|18
1647522290000|2022-03-17 13:04:50|13852.5|13850.5|13851.7|13849.7|13852.7|13850.7|13851.5|13849.5|16
1647522300000|2022-03-17 13:05:00|13851.6|13849.6|13853.8|13851.8|13853.8|13851.8|13850.6|13848.6|19
1647522310000|2022-03-17 13:05:10|13853.7|13851.7|13859.5|13857.5|13859.5|13857.5|13853.7|13851.7|48
1647522320000|2022-03-17 13:05:20|13859.2|13857.2|13860.7|13858.7|13862.3|13860.3|13859|13857|85
1647522330000|2022-03-17 13:05:30|13860.8|13858.8|13860.2|13858.2|13861.1|13859.1|13859.3|13857.3|18
1647522340000|2022-03-17 13:05:40|13859.8|13857.8|13859.5|13857.5|13861|13859|13859.3|13857.3|31
1647522350000|2022-03-17 13:05:50|13861.1|13859.1|13860.1|13858.1|13862.6|13860.6|13859.3|13857.3|40
1647522360000|2022-03-17 13:06:00|13860.5|13858.5|13862.6|13860.6|13862.7|13860.7|13860.2|13858.2|24
1647522370000|2022-03-17 13:06:10|13862.7|13860.7|13858.2|13856.2|13863.6|13861.6|13858.2|13856.2|58
1647522380000|2022-03-17 13:06:20|13858.3|13856.3|13858.8|13856.8|13858.8|13856.8|13857.5|13855.5|27
1647522390000|2022-03-17 13:06:30|13858.7|13856.7|13860.8|13858.8|13860.8|13858.8|13858|13856|14
1647522400000|2022-03-17 13:06:40|13860.7|13858.7|13857.8|13855.8|13860.8|13858.8|13857.5|13855.5|33
1647522410000|2022-03-17 13:06:50|13858|13856|13858.5|13856.5|13859|13857|13856.2|13854.2|36
1647522420000|2022-03-17 13:07:00|13858.3|13856.3|13857|13855|13858.7|13856.7|13856.5|13854.5|20
1647522430000|2022-03-17 13:07:10|13856.8|13854.8|13862.6|13860.6|13862.6|13860.6|13856.2|13854.2|119
1647522440000|2022-03-17 13:07:20|13862.5|13860.5|13860|13858|13862.6|13860.6|13859.8|13857.8|23
1647522450000|2022-03-17 13:07:30|13861.5|13859.5|13864.6|13862.6|13864.6|13862.6|13861.5|13859.5|45
1647522460000|2022-03-17 13:07:40|13864.7|13862.7|13862|13860|13864.8|13862.8|13861.6|13859.6|32
1647522470000|2022-03-17 13:07:50|13861.8|13859.8|13862.5|13860.5|13862.8|13860.8|13860.2|13858.2|25
1647522480000|2022-03-17 13:08:00|13862.6|13860.6|13860.2|13858.2|13862.6|13860.6|13859.6|13857.6|27
1647522490000|2022-03-17 13:08:10|13860.6|13858.6|13861|13859|13862.7|13860.7|13860.5|13858.5|43
1647522500000|2022-03-17 13:08:20|13860.8|13858.8|13860.2|13858.2|13861|13859|13859.7|13857.7|15
1647522510000|2022-03-17 13:08:30|13860.1|13858.1|13859|13857|13861.3|13859.3|13858.6|13856.6|36
1647522520000|2022-03-17 13:08:40|13858.8|13856.8|13862|13860|13862.6|13860.6|13858.7|13856.7|32
1647522530000|2022-03-17 13:08:50|13862.1|13860.1|13860.8|13858.8|13862.3|13860.3|13860.8|13858.8|43
1647522540000|2022-03-17 13:09:00|13860.7|13858.7|13858.3|13856.3|13861.3|13859.3|13858.2|13856.2|12
1647522550000|2022-03-17 13:09:10|13858.8|13856.8|13859.2|13857.2|13859.2|13857.2|13858.6|13856.6|12
1647522560000|2022-03-17 13:09:20|13859.8|13857.8|13859.8|13857.8|13861.5|13859.5|13859.7|13857.7|24
1647522570000|2022-03-17 13:09:30|13859.7|13857.7|13861.2|13859.2|13863.6|13861.6|13859.5|13857.5|91
1647522580000|2022-03-17 13:09:40|13861.1|13859.1|13862|13860|13863.1|13861.1|13860.2|13858.2|23
1647522590000|2022-03-17 13:09:50|13862.2|13860.2|13864.2|13862.2|13865.3|13863.3|13860.8|13858.8|189
1647522600000|2022-03-17 13:10:00|13864.1|13862.1|13860.5|13858.5|13864.3|13862.3|13860.5|13858.5|27
1647522610000|2022-03-17 13:10:10|13860.6|13858.6|13861|13859|13861.8|13859.8|13860.2|13858.2|17
1647522620000|2022-03-17 13:10:20|13861.1|13859.1|13859.3|13857.3|13861.1|13859.1|13858.8|13856.8|21
1647522630000|2022-03-17 13:10:30|13858.8|13856.8|13862.7|13860.7|13863|13861|13858.7|13856.7|28
1647522640000|2022-03-17 13:10:40|13862.8|13860.8|13864.7|13862.7|13865.7|13863.7|13862.8|13860.8|28
1647522650000|2022-03-17 13:10:50|13864.1|13862.1|13865|13863|13865.7|13863.7|13863.8|13861.8|37
1647522660000|2022-03-17 13:11:00|13865.1|13863.1|13865.7|13863.7|13866.2|13864.2|13863.6|13861.6|40
1647522670000|2022-03-17 13:11:10|13865.8|13863.8|13864.3|13862.3|13865.8|13863.8|13862.7|13860.7|42
1647522680000|2022-03-17 13:11:20|13865.2|13863.2|13864.1|13862.1|13865.5|13863.5|13864.1|13862.1|9
1647522690000|2022-03-17 13:11:30|13863.6|13861.6|13863.2|13861.2|13863.8|13861.8|13862.2|13860.2|33
1647522700000|2022-03-17 13:11:40|13863.1|13861.1|13864.7|13862.7|13865|13863|13863|13861|6
1647522710000|2022-03-17 13:11:50|13865|13863|13861.7|13859.7|13865|13863|13861.7|13859.7|13
1647522720000|2022-03-17 13:12:00|13862.1|13860.1|13862.3|13860.3|13863.5|13861.5|13861.7|13859.7|22
1647522730000|2022-03-17 13:12:10|13862.5|13860.5|13863|13861|13863.1|13861.1|13861.2|13859.2|12
1647522740000|2022-03-17 13:12:20|13862.8|13860.8|13864.5|13862.5|13865.5|13863.5|13862.8|13860.8|22
1647522750000|2022-03-17 13:12:30|13864.6|13862.6|13864.3|13862.3|13865.6|13863.6|13864.1|13862.1|17
1647522760000|2022-03-17 13:12:40|13864.5|13862.5|13864.6|13862.6|13865.1|13863.1|13864|13862|18
1647522770000|2022-03-17 13:12:50|13864.7|13862.7|13865|13863|13865.2|13863.2|13863.7|13861.7|14
1647522780000|2022-03-17 13:13:00|13864.6|13862.6|13865.6|13863.6|13866.8|13864.8|13864.6|13862.6|49
1647522790000|2022-03-17 13:13:10|13865.3|13863.3|13866.3|13864.3|13866.3|13864.3|13864.2|13862.2|23
1647522800000|2022-03-17 13:13:20|13866.8|13864.8|13865.6|13863.6|13866.8|13864.8|13865.5|13863.5|25
1647522810000|2022-03-17 13:13:30|13865.5|13863.5|13866.5|13864.5|13866.6|13864.6|13865.1|13863.1|29
1647522820000|2022-03-17 13:13:40|13866.8|13864.8|13866.8|13864.8|13867.6|13865.6|13866.7|13864.7|19
1647522830000|2022-03-17 13:13:50|13867.1|13865.1|13868.7|13866.7|13868.7|13866.7|13867.1|13865.1|43
1647522840000|2022-03-17 13:14:00|13869.1|13867.1|13865.7|13863.7|13870.1|13868.1|13865.6|13863.6|96
1647522850000|2022-03-17 13:14:10|13865.5|13863.5|13869.7|13867.7|13870|13868|13865.5|13863.5|84
1647522860000|2022-03-17 13:14:20|13869.8|13867.8|13872.1|13870.1|13872.3|13870.3|13869.5|13867.5|48
1647522870000|2022-03-17 13:14:30|13872.2|13870.2|13872.5|13870.5|13872.8|13870.8|13871.8|13869.8|28
1647522880000|2022-03-17 13:14:40|13872.7|13870.7|13873.5|13871.5|13874.1|13872.1|13872.6|13870.6|36
1647522890000|2022-03-17 13:14:50|13874.3|13872.3|13871.2|13869.2|13874.6|13872.6|13871.2|13869.2|76
1647522900000|2022-03-17 13:15:00|13871.3|13869.3|13872.1|13870.1|13872.5|13870.5|13871.1|13869.1|28
1647522910000|2022-03-17 13:15:10|13872|13870|13873.5|13871.5|13873.7|13871.7|13871.7|13869.7|28
1647522920000|2022-03-17 13:15:20|13873.6|13871.6|13876.5|13874.5|13876.6|13874.6|13873.5|13871.5|84
1647522930000|2022-03-17 13:15:30|13876|13874|13874.8|13872.8|13876.3|13874.3|13874.6|13872.6|25
1647522940000|2022-03-17 13:15:40|13874.6|13872.6|13873.6|13871.6|13874.6|13872.6|13873|13871|50
1647522950000|2022-03-17 13:15:50|13873.7|13871.7|13872.6|13870.6|13873.8|13871.8|13870.8|13868.8|126
1647522960000|2022-03-17 13:16:00|13872.3|13870.3|13872.1|13870.1|13872.3|13870.3|13869.6|13867.6|58
1647522970000|2022-03-17 13:16:10|13872|13870|13871.2|13869.2|13872|13870|13870.8|13868.8|15
1647522980000|2022-03-17 13:16:20|13871.3|13869.3|13870.7|13868.7|13872.5|13870.5|13870.5|13868.5|22
1647522990000|2022-03-17 13:16:30|13870.6|13868.6|13869|13867|13871.7|13869.7|13869|13867|28
1647523000000|2022-03-17 13:16:40|13868.8|13866.8|13868.7|13866.7|13869.8|13867.8|13867.7|13865.7|56
1647523010000|2022-03-17 13:16:50|13869.5|13867.5|13870.3|13868.3|13871.1|13869.1|13868.8|13866.8|71
1647523020000|2022-03-17 13:17:00|13870.5|13868.5|13874.7|13872.7|13875.2|13873.2|13870.2|13868.2|132
1647523030000|2022-03-17 13:17:10|13874.6|13872.6|13873.8|13871.8|13874.8|13872.8|13873.2|13871.2|26
1647523040000|2022-03-17 13:17:20|13873.7|13871.7|13874.3|13872.3|13876.1|13874.1|13873.6|13871.6|57
1647523050000|2022-03-17 13:17:30|13874.5|13872.5|13872.6|13870.6|13874.5|13872.5|13870.8|13868.8|35
1647523060000|2022-03-17 13:17:40|13872.3|13870.3|13871.1|13869.1|13873.3|13871.3|13870.8|13868.8|11
1647523070000|2022-03-17 13:17:50|13871.3|13869.3|13871.8|13869.8|13871.8|13869.8|13870|13868|20
1647523080000|2022-03-17 13:18:00|13871.7|13869.7|13871.5|13869.5|13871.8|13869.8|13869.8|13867.8|33
1647523090000|2022-03-17 13:18:10|13871.2|13869.2|13871|13869|13871.5|13869.5|13870|13868|23
1647523100000|2022-03-17 13:18:20|13871.1|13869.1|13869.8|13867.8|13872.1|13870.1|13869.3|13867.3|34
1647523110000|2022-03-17 13:18:30|13870|13868|13871.2|13869.2|13871.8|13869.8|13869.7|13867.7|21
1647523120000|2022-03-17 13:18:40|13871.3|13869.3|13870.8|13868.8|13871.8|13869.8|13870.5|13868.5|15
1647523130000|2022-03-17 13:18:50|13871|13869|13871.1|13869.1|13872.6|13870.6|13870.6|13868.6|16
1647523140000|2022-03-17 13:19:00|13871.2|13869.2|13870.6|13868.6|13871.5|13869.5|13870.1|13868.1|13
1647523150000|2022-03-17 13:19:10|13870.5|13868.5|13870.5|13868.5|13872.5|13870.5|13869.8|13867.8|30
1647523160000|2022-03-17 13:19:20|13870.3|13868.3|13869.2|13867.2|13870.3|13868.3|13869.1|13867.1|11
1647523170000|2022-03-17 13:19:30|13869.1|13867.1|13867.3|13865.3|13870.8|13868.8|13866.7|13864.7|51
1647523180000|2022-03-17 13:19:40|13867.5|13865.5|13867.6|13865.6|13869|13867|13867.1|13865.1|38
1647523190000|2022-03-17 13:19:50|13867.8|13865.8|13867.8|13865.8|13868|13866|13866.8|13864.8|20
1647523200000|2022-03-17 13:20:00|13867.7|13865.7|13868.6|13866.6|13868.6|13866.6|13866.3|13864.3|19
1647523210000|2022-03-17 13:20:10|13868.5|13866.5|13867.5|13865.5|13868.5|13866.5|13867.5|13865.5|20
1647523220000|2022-03-17 13:20:20|13867.6|13865.6|13869.2|13867.2|13869.6|13867.6|13867|13865|38
1647523230000|2022-03-17 13:20:30|13869.3|13867.3|13866.7|13864.7|13869.3|13867.3|13866.5|13864.5|30
1647523240000|2022-03-17 13:20:40|13866.6|13864.6|13864.8|13862.8|13867.6|13865.6|13864.6|13862.6|47
1647523250000|2022-03-17 13:20:50|13865.8|13863.8|13865.8|13863.8|13866.3|13864.3|13864.8|13862.8|28
1647523260000|2022-03-17 13:21:00|13865.7|13863.7|13865.3|13863.3|13866.3|13864.3|13865.1|13863.1|33
1647523270000|2022-03-17 13:21:10|13865.5|13863.5|13866.2|13864.2|13866.5|13864.5|13865.1|13863.1|27
1647523280000|2022-03-17 13:21:20|13866.1|13864.1|13866.3|13864.3|13867.2|13865.2|13866|13864|42
1647523290000|2022-03-17 13:21:30|13866.5|13864.5|13866.6|13864.6|13867.1|13865.1|13866.2|13864.2|19
1647523300000|2022-03-17 13:21:40|13866.5|13864.5|13865.6|13863.6|13866.5|13864.5|13865.1|13863.1|41
1647523310000|2022-03-17 13:21:50|13865.1|13863.1|13868.2|13866.2|13868.5|13866.5|13865.1|13863.1|52
1647523320000|2022-03-17 13:22:00|13868.1|13866.1|13866.6|13864.6|13868.5|13866.5|13866.5|13864.5|41
1647523330000|2022-03-17 13:22:10|13866.7|13864.7|13865.2|13863.2|13866.8|13864.8|13865|13863|34
1647523340000|2022-03-17 13:22:20|13864.8|13862.8|13868.5|13866.5|13869.2|13867.2|13863.3|13861.3|150
1647523350000|2022-03-17 13:22:30|13868.6|13866.6|13870.1|13868.1|13870.5|13868.5|13868.3|13866.3|79
1647523360000|2022-03-17 13:22:40|13870.8|13868.8|13868|13866|13870.8|13868.8|13867.8|13865.8|13
1647523370000|2022-03-17 13:22:50|13867.8|13865.8|13869.8|13867.8|13870.2|13868.2|13867.8|13865.8|57
1647523380000|2022-03-17 13:23:00|13869.7|13867.7|13869.6|13867.6|13869.7|13867.7|13868.7|13866.7|11
1647523390000|2022-03-17 13:23:10|13869.5|13867.5|13869.2|13867.2|13869.6|13867.6|13868.5|13866.5|34
1647523400000|2022-03-17 13:23:20|13869.1|13867.1|13869.1|13867.1|13869.8|13867.8|13868.8|13866.8|31
1647523410000|2022-03-17 13:23:30|13869.3|13867.3|13869.7|13867.7|13869.8|13867.8|13868.7|13866.7|15
1647523420000|2022-03-17 13:23:40|13869.6|13867.6|13869|13867|13870.1|13868.1|13868.7|13866.7|53
1647523430000|2022-03-17 13:23:50|13868.8|13866.8|13869.6|13867.6|13870.2|13868.2|13868.8|13866.8|40
1647523440000|2022-03-17 13:24:00|13870|13868|13870.3|13868.3|13870.8|13868.8|13869.3|13867.3|44
1647523450000|2022-03-17 13:24:10|13870.6|13868.6|13872.3|13870.3|13872.8|13870.8|13870.5|13868.5|48
1647523460000|2022-03-17 13:24:20|13872.1|13870.1|13871.7|13869.7|13872.1|13870.1|13870|13868|35
1647523470000|2022-03-17 13:24:30|13871.6|13869.6|13870.8|13868.8|13871.8|13869.8|13869.6|13867.6|41
1647523480000|2022-03-17 13:24:40|13870.7|13868.7|13871.1|13869.1|13871.3|13869.3|13870.3|13868.3|9
1647523490000|2022-03-17 13:24:50|13871.2|13869.2|13871.8|13869.8|13872.3|13870.3|13871|13869|35
1647523500000|2022-03-17 13:25:00|13871.7|13869.7|13874.2|13872.2|13879.1|13877.1|13871.6|13869.6|235
1647523510000|2022-03-17 13:25:10|13874.3|13872.3|13875.5|13873.5|13876.1|13874.1|13874.3|13872.3|38
1647523520000|2022-03-17 13:25:20|13875.6|13873.6|13876.6|13874.6|13878.7|13876.7|13875.5|13873.5|76
1647523530000|2022-03-17 13:25:30|13876.8|13874.8|13871.7|13869.7|13877|13875|13871.2|13869.2|93
1647523540000|2022-03-17 13:25:40|13871.8|13869.8|13873.5|13871.5|13873.6|13871.6|13870.1|13868.1|57
1647523550000|2022-03-17 13:25:50|13873.6|13871.6|13873.8|13871.8|13874.2|13872.2|13872.5|13870.5|63
1647523560000|2022-03-17 13:26:00|13873.7|13871.7|13872.8|13870.8|13874.5|13872.5|13872.8|13870.8|35
1647523570000|2022-03-17 13:26:10|13873.1|13871.1|13871.1|13869.1|13873.1|13871.1|13870.7|13868.7|34
1647523580000|2022-03-17 13:26:20|13871.3|13869.3|13872|13870|13872.3|13870.3|13870.5|13868.5|37
1647523590000|2022-03-17 13:26:30|13871.8|13869.8|13873.6|13871.6|13873.8|13871.8|13871.1|13869.1|27
1647523600000|2022-03-17 13:26:40|13873.7|13871.7|13873|13871|13873.8|13871.8|13872.3|13870.3|37
1647523610000|2022-03-17 13:26:50|13873.1|13871.1|13875.6|13873.6|13875.6|13873.6|13873.1|13871.1|50
1647523620000|2022-03-17 13:27:00|13875.7|13873.7|13877.1|13875.1|13877.1|13875.1|13874.7|13872.7|98
1647523630000|2022-03-17 13:27:10|13877|13875|13876.3|13874.3|13878|13876|13876.2|13874.2|41
1647523640000|2022-03-17 13:27:20|13876.2|13874.2|13874.3|13872.3|13876.6|13874.6|13874|13872|48
1647523650000|2022-03-17 13:27:30|13874.2|13872.2|13873.3|13871.3|13874.3|13872.3|13873.3|13871.3|23
1647523660000|2022-03-17 13:27:40|13873.6|13871.6|13872.3|13870.3|13873.6|13871.6|13871.6|13869.6|42
1647523670000|2022-03-17 13:27:50|13872.5|13870.5|13870.8|13868.8|13873|13871|13870.6|13868.6|70
1647523680000|2022-03-17 13:28:00|13870.6|13868.6|13876.2|13874.2|13876.6|13874.6|13870|13868|114
1647523690000|2022-03-17 13:28:10|13876.1|13874.1|13874.2|13872.2|13877|13875|13874.1|13872.1|75
1647523700000|2022-03-17 13:28:20|13874.1|13872.1|13873.7|13871.7|13874.8|13872.8|13873.6|13871.6|7
1647523710000|2022-03-17 13:28:30|13873.6|13871.6|13873.3|13871.3|13873.6|13871.6|13872.2|13870.2|24
1647523720000|2022-03-17 13:28:40|13873.5|13871.5|13877.3|13875.3|13878|13876|13873.5|13871.5|65
1647523730000|2022-03-17 13:28:50|13877.5|13875.5|13874.6|13872.6|13877.5|13875.5|13874.6|13872.6|13
1647523740000|2022-03-17 13:29:00|13874.8|13872.8|13869.6|13867.6|13874.8|13872.8|13868.6|13866.6|138
1647523750000|2022-03-17 13:29:10|13869.7|13867.7|13870|13868|13870.1|13868.1|13868.8|13866.8|47
1647523760000|2022-03-17 13:29:20|13869.7|13867.7|13869.8|13867.8|13870|13868|13868.2|13866.2|75
1647523770000|2022-03-17 13:29:30|13869.6|13867.6|13869.1|13867.1|13870.5|13868.5|13868.7|13866.7|48
1647523780000|2022-03-17 13:29:40|13869.2|13867.2|13872.2|13870.2|13872.2|13870.2|13869.1|13867.1|58
1647523790000|2022-03-17 13:29:50|13872.5|13870.5|13876.5|13874.5|13876.8|13874.8|13871|13869|190
1647523800000|2022-03-17 13:30:00|13876.3|13874.3|13869.2|13868.2|13879.1|13878.1|13869.2|13868.2|1121
1647523810000|2022-03-17 13:30:10|13869.1|13868.1|13877.5|13876.5|13878.8|13877.8|13869.1|13868.1|627
1647523820000|2022-03-17 13:30:20|13877.2|13876.2|13867.6|13866.6|13880.8|13879.8|13867.2|13866.2|514
1647523830000|2022-03-17 13:30:30|13867.3|13866.3|13856.5|13855.5|13868.8|13867.8|13855.1|13854.1|771
1647523840000|2022-03-17 13:30:40|13853|13852|13856.8|13855.8|13861.2|13860.2|13848.6|13847.6|791
1647523850000|2022-03-17 13:30:50|13856.1|13855.1|13864.2|13863.2|13870.5|13869.5|13855.3|13854.3|465
1647523860000|2022-03-17 13:31:00|13864.3|13863.3|13858|13857|13864.8|13863.8|13856.5|13855.5|309
1647523870000|2022-03-17 13:31:10|13857.8|13856.8|13851.8|13850.8|13858.7|13857.7|13850.6|13849.6|462
1647523880000|2022-03-17 13:31:20|13851.6|13850.6|13852.7|13851.7|13856.7|13855.7|13848.6|13847.6|335
1647523890000|2022-03-17 13:31:30|13853.1|13852.1|13861.8|13860.8|13863.1|13862.1|13850.3|13849.3|300
1647523900000|2022-03-17 13:31:40|13862.2|13861.2|13857.7|13856.7|13862.2|13861.2|13854.8|13853.8|301
1647523910000|2022-03-17 13:31:50|13858.1|13857.1|13859|13858|13862.5|13861.5|13855.1|13854.1|283
1647523920000|2022-03-17 13:32:00|13858.8|13857.8|13836.8|13835.8|13858.8|13857.8|13836.8|13835.8|789
1647523930000|2022-03-17 13:32:10|13837.1|13836.1|13826.5|13825.5|13839.1|13838.1|13826.5|13825.5|541
1647523940000|2022-03-17 13:32:20|13826.6|13825.6|13830.2|13829.2|13832.7|13831.7|13825.6|13824.6|459
1647523950000|2022-03-17 13:32:30|13830.1|13829.1|13827.1|13826.1|13830.1|13829.1|13822.7|13821.7|410
1647523960000|2022-03-17 13:32:40|13827.5|13826.5|13830|13829|13836.6|13835.6|13826.8|13825.8|484
1647523970000|2022-03-17 13:32:50|13829.8|13828.8|13830.1|13829.1|13832|13831|13827.1|13826.1|243
1647523980000|2022-03-17 13:33:00|13830.6|13829.6|13842.1|13841.1|13843.1|13842.1|13830.6|13829.6|436
1647523990000|2022-03-17 13:33:10|13842.2|13841.2|13849.7|13848.7|13853.1|13852.1|13842.1|13841.1|490
1647524000000|2022-03-17 13:33:20|13849.5|13848.5|13851.8|13850.8|13855.7|13854.7|13846.3|13845.3|407
1647524010000|2022-03-17 13:33:30|13851.6|13850.6|13857|13856|13857.8|13856.8|13850.7|13849.7|296
1647524020000|2022-03-17 13:33:40|13857.3|13856.3|13875.7|13874.7|13876|13875|13855.6|13854.6|968
1647524030000|2022-03-17 13:33:50|13875.6|13874.6|13876.1|13875.1|13879.3|13878.3|13874|13873|362
1647524040000|2022-03-17 13:34:00|13875.1|13874.1|13878|13877|13882.5|13881.5|13874.8|13873.8|471
1647524050000|2022-03-17 13:34:10|13877.3|13876.3|13878.6|13877.6|13879.8|13878.8|13873.2|13872.2|238
1647524060000|2022-03-17 13:34:20|13878.5|13877.5|13892|13891|13892|13891|13878.5|13877.5|408
1647524070000|2022-03-17 13:34:30|13891.8|13890.8|13887.5|13886.5|13892.5|13891.5|13885.8|13884.8|382
1647524080000|2022-03-17 13:34:40|13887.6|13886.6|13885.7|13884.7|13887.8|13886.8|13883.1|13882.1|229
1647524090000|2022-03-17 13:34:50|13885.8|13884.8|13879.8|13878.8|13890.6|13889.6|13879.8|13878.8|257
1647524100000|2022-03-17 13:35:00|13880|13879|13883.8|13882.8|13883.8|13882.8|13876.5|13875.5|332
1647524110000|2022-03-17 13:35:10|13884.3|13883.3|13872.2|13871.2|13884.3|13883.3|13870.6|13869.6|426
1647524120000|2022-03-17 13:35:20|13872|13871|13861.8|13860.8|13875.6|13874.6|13859.6|13858.6|408
1647524130000|2022-03-17 13:35:30|13861.7|13860.7|13860|13859|13870.3|13869.3|13860|13859|313
1647524140000|2022-03-17 13:35:40|13859.8|13858.8|13869.6|13868.6|13870.5|13869.5|13859.7|13858.7|272
1647524150000|2022-03-17 13:35:50|13869.3|13868.3|13869.7|13868.7|13874.6|13873.6|13868.8|13867.8|197
1647524160000|2022-03-17 13:36:00|13869.5|13868.5|13863.3|13862.3|13871.7|13870.7|13857.5|13856.5|360
1647524170000|2022-03-17 13:36:10|13863|13862|13846.7|13845.7|13865.2|13864.2|13845.2|13844.2|597
1647524180000|2022-03-17 13:36:20|13846.2|13845.2|13851|13850|13854.5|13853.5|13841.7|13840.7|370
1647524190000|2022-03-17 13:36:30|13851.2|13850.2|13850.2|13849.2|13855.8|13854.8|13847.7|13846.7|298
1647524200000|2022-03-17 13:36:40|13849.5|13848.5|13844|13843|13852.3|13851.3|13837.8|13836.8|778
1647524210000|2022-03-17 13:36:50|13843.7|13842.7|13844|13843|13845.8|13844.8|13840.3|13839.3|190
1647524220000|2022-03-17 13:37:00|13844.5|13843.5|13865.6|13864.6|13867.8|13866.8|13844.2|13843.2|450
1647524230000|2022-03-17 13:37:10|13864.8|13863.8|13867|13866|13871.5|13870.5|13864.2|13863.2|348
1647524240000|2022-03-17 13:37:20|13866.8|13865.8|13864.2|13863.2|13872.8|13871.8|13860.2|13859.2|381
1647524250000|2022-03-17 13:37:30|13864.5|13863.5|13875.7|13874.7|13878.3|13877.3|13864.2|13863.2|296
1647524260000|2022-03-17 13:37:40|13876|13875|13881.3|13880.3|13884.5|13883.5|13875.3|13874.3|818
1647524270000|2022-03-17 13:37:50|13881|13880|13873.3|13872.3|13886|13885|13870|13869|479
1647524280000|2022-03-17 13:38:00|13873|13872|13863.6|13862.6|13875|13874|13862.2|13861.2|417
1647524290000|2022-03-17 13:38:10|13862|13861|13866.8|13865.8|13874|13873|13860.5|13859.5|375
1647524300000|2022-03-17 13:38:20|13863.6|13862.6|13872|13871|13875|13874|13863.6|13862.6|536
1647524310000|2022-03-17 13:38:30|13871.6|13870.6|13881.7|13880.7|13886.2|13885.2|13871.6|13870.6|394
1647524320000|2022-03-17 13:38:40|13881.1|13880.1|13880.5|13879.5|13886.2|13885.2|13879.2|13878.2|199
1647524330000|2022-03-17 13:38:50|13880.6|13879.6|13873.5|13872.5|13881.6|13880.6|13873.3|13872.3|204
1647524340000|2022-03-17 13:39:00|13873.3|13872.3|13870.1|13869.1|13873.6|13872.6|13860.5|13859.5|369
1647524350000|2022-03-17 13:39:10|13869.5|13868.5|13866|13865|13869.8|13868.8|13864.7|13863.7|148
1647524360000|2022-03-17 13:39:20|13865.7|13864.7|13886.5|13885.5|13889.6|13888.6|13865.3|13864.3|418
1647524370000|2022-03-17 13:39:30|13885.8|13884.8|13894.1|13893.1|13894.1|13893.1|13885.2|13884.2|518
1647524380000|2022-03-17 13:39:40|13894|13893|13891.7|13890.7|13899.3|13898.3|13890.3|13889.3|460
1647524390000|2022-03-17 13:39:50|13891.6|13890.6|13897.5|13896.5|13898.8|13897.8|13889.5|13888.5|270
1647524400000|2022-03-17 13:40:00|13897.3|13896.3|13903.8|13902.8|13903.8|13902.8|13893.1|13892.1|579
1647524410000|2022-03-17 13:40:10|13903.3|13902.3|13894.5|13893.5|13903.6|13902.6|13891.1|13890.1|360
1647524420000|2022-03-17 13:40:20|13894.2|13893.2|13887|13886|13897|13896|13886.6|13885.6|352
1647524430000|2022-03-17 13:40:30|13887.2|13886.2|13893.2|13892.2|13898.3|13897.3|13886.3|13885.3|189
1647524440000|2022-03-17 13:40:40|13893.1|13892.1|13886.2|13885.2|13893.8|13892.8|13884.3|13883.3|267
1647524450000|2022-03-17 13:40:50|13886.6|13885.6|13885.7|13884.7|13889|13888|13882.5|13881.5|159
1647524460000|2022-03-17 13:41:00|13885.8|13884.8|13890.3|13889.3|13893.3|13892.3|13883.3|13882.3|290
1647524470000|2022-03-17 13:41:10|13890.5|13889.5|13902|13901|13902|13901|13890.5|13889.5|222
1647524480000|2022-03-17 13:41:20|13902.1|13901.1|13896.3|13895.3|13904.6|13903.6|13895.1|13894.1|312
1647524490000|2022-03-17 13:41:30|13896.1|13895.1|13903.5|13902.5|13904.3|13903.3|13894.2|13893.2|289
1647524500000|2022-03-17 13:41:40|13903.8|13902.8|13902|13901|13904|13903|13898.2|13897.2|161
1647524510000|2022-03-17 13:41:50|13901.8|13900.8|13897|13896|13902.6|13901.6|13893.5|13892.5|224
1647524520000|2022-03-17 13:42:00|13896.6|13895.6|13883.3|13882.3|13900.2|13899.2|13882.7|13881.7|264
1647524530000|2022-03-17 13:42:10|13883.8|13882.8|13888.2|13887.2|13888.8|13887.8|13873.5|13872.5|445
1647524540000|2022-03-17 13:42:20|13888.7|13887.7|13890.2|13889.2|13892.7|13891.7|13887.5|13886.5|147
1647524550000|2022-03-17 13:42:30|13890.7|13889.7|13900.5|13899.5|13902.3|13901.3|13890.7|13889.7|323
1647524560000|2022-03-17 13:42:40|13900.6|13899.6|13895.1|13894.1|13902.6|13901.6|13894.5|13893.5|262
1647524570000|2022-03-17 13:42:50|13895.2|13894.2|13892.7|13891.7|13898.6|13897.6|13891.6|13890.6|158
1647524580000|2022-03-17 13:43:00|13891.3|13890.3|13895.7|13894.7|13896.3|13895.3|13887|13886|231
1647524590000|2022-03-17 13:43:10|13895.6|13894.6|13896.7|13895.7|13897.8|13896.8|13892.7|13891.7|312
1647524600000|2022-03-17 13:43:20|13896.8|13895.8|13886|13885|13897|13896|13884|13883|414
1647524610000|2022-03-17 13:43:30|13885.8|13884.8|13880|13879|13886.8|13885.8|13875.7|13874.7|339
1647524620000|2022-03-17 13:43:40|13880.3|13879.3|13878|13877|13882.3|13881.3|13875.7|13874.7|198
1647524630000|2022-03-17 13:43:50|13878.5|13877.5|13879|13878|13883.6|13882.6|13878.5|13877.5|155
1647524640000|2022-03-17 13:44:00|13879.1|13878.1|13893|13892|13895|13894|13878.8|13877.8|313
1647524650000|2022-03-17 13:44:10|13892.7|13891.7|13893.5|13892.5|13894.5|13893.5|13888.8|13887.8|137
1647524660000|2022-03-17 13:44:20|13893.3|13892.3|13885.6|13884.6|13893.6|13892.6|13885.1|13884.1|141
1647524670000|2022-03-17 13:44:30|13884.8|13883.8|13890|13889|13892.7|13891.7|13884.1|13883.1|142
1647524680000|2022-03-17 13:44:40|13889.5|13888.5|13896.6|13895.6|13898.1|13897.1|13886.2|13885.2|172
1647524690000|2022-03-17 13:44:50|13897.1|13896.1|13894.8|13893.8|13899.7|13898.7|13894.3|13893.3|142
1647524700000|2022-03-17 13:45:00|13894.3|13893.3|13906|13905|13906.6|13905.6|13893.2|13892.2|750
1647524710000|2022-03-17 13:45:10|13905.8|13904.8|13913.6|13912.6|13916.3|13915.3|13905.8|13904.8|689
1647524720000|2022-03-17 13:45:20|13913.3|13912.3|13908.1|13907.1|13913.5|13912.5|13906.8|13905.8|249
1647524730000|2022-03-17 13:45:30|13908.7|13907.7|13913.1|13912.1|13915.7|13914.7|13907.3|13906.3|221
1647524740000|2022-03-17 13:45:40|13914.3|13913.3|13916|13915|13919.8|13918.8|13914|13913|321
1647524750000|2022-03-17 13:45:50|13915.7|13914.7|13908|13907|13916.1|13915.1|13908|13907|399
1647524760000|2022-03-17 13:46:00|13907.7|13906.7|13913.6|13912.6|13915.1|13914.1|13907.7|13906.7|233
1647524770000|2022-03-17 13:46:10|13913.3|13912.3|13930.3|13929.3|13933.6|13932.6|13911.8|13910.8|1226
1647524780000|2022-03-17 13:46:20|13929.8|13928.8|13912|13911|13931|13930|13906.6|13905.6|872
1647524790000|2022-03-17 13:46:30|13911.5|13910.5|13922.2|13921.2|13926.7|13925.7|13907.7|13906.7|744
1647524800000|2022-03-17 13:46:40|13922.3|13921.3|13915|13914|13922.3|13921.3|13909.2|13908.2|800
1647524810000|2022-03-17 13:46:50|13915.1|13914.1|13915.2|13914.2|13915.5|13914.5|13908.3|13907.3|247
1647524820000|2022-03-17 13:47:00|13914.7|13913.7|13913.5|13912.5|13917.1|13916.1|13911|13910|201
1647524830000|2022-03-17 13:47:10|13913.3|13912.3|13914.5|13913.5|13920.2|13919.2|13911.8|13910.8|195
1647524840000|2022-03-17 13:47:20|13914.6|13913.6|13918.7|13917.7|13922.5|13921.5|13914.2|13913.2|228
1647524850000|2022-03-17 13:47:30|13918.6|13917.6|13911.3|13910.3|13920.3|13919.3|13911.1|13910.1|308
1647524860000|2022-03-17 13:47:40|13910.8|13909.8|13902|13901|13914.3|13913.3|13902|13901|364
1647524870000|2022-03-17 13:47:50|13901.6|13900.6|13906.1|13905.1|13908|13907|13900.7|13899.7|279
1647524880000|2022-03-17 13:48:00|13906.2|13905.2|13909.1|13908.1|13909.7|13908.7|13902.6|13901.6|270
1647524890000|2022-03-17 13:48:10|13909|13908|13914.2|13913.2|13916|13915|13907.6|13906.6|319
1647524900000|2022-03-17 13:48:20|13914.3|13913.3|13907.5|13906.5|13916.6|13915.6|13905.5|13904.5|230
1647524910000|2022-03-17 13:48:30|13906.5|13905.5|13914.3|13913.3|13914.6|13913.6|13904.2|13903.2|202
1647524920000|2022-03-17 13:48:40|13914.5|13913.5|13914.5|13913.5|13917.8|13916.8|13911.8|13910.8|247
1647524930000|2022-03-17 13:48:50|13914.2|13913.2|13912.6|13911.6|13916.1|13915.1|13909.8|13908.8|167
1647524940000|2022-03-17 13:49:00|13912.1|13911.1|13909.7|13908.7|13913.1|13912.1|13906.1|13905.1|195
1647524950000|2022-03-17 13:49:10|13909.6|13908.6|13902.1|13901.1|13909.6|13908.6|13901.7|13900.7|231
1647524960000|2022-03-17 13:49:20|13901.6|13900.6|13897.1|13896.1|13902.8|13901.8|13894.1|13893.1|395
1647524970000|2022-03-17 13:49:30|13897|13896|13900.5|13899.5|13901.8|13900.8|13894.1|13893.1|215
1647524980000|2022-03-17 13:49:40|13899.8|13898.8|13890.3|13889.3|13900.2|13899.2|13890.1|13889.1|181
1647524990000|2022-03-17 13:49:50|13890.1|13889.1|13888.1|13887.1|13892.3|13891.3|13886.3|13885.3|263
1647525000000|2022-03-17 13:50:00|13888.3|13887.3|13884.3|13883.3|13895.1|13894.1|13884.3|13883.3|394
1647525010000|2022-03-17 13:50:10|13884.6|13883.6|13886.3|13885.3|13888.3|13887.3|13883.7|13882.7|281
1647525020000|2022-03-17 13:50:20|13886.6|13885.6|13887.8|13886.8|13889.1|13888.1|13884.2|13883.2|163
1647525030000|2022-03-17 13:50:30|13888|13887|13886.2|13885.2|13888.8|13887.8|13881.8|13880.8|257
1647525040000|2022-03-17 13:50:40|13885.8|13884.8|13881.2|13880.2|13885.8|13884.8|13878.5|13877.5|185
1647525050000|2022-03-17 13:50:50|13881.6|13880.6|13884.7|13883.7|13888|13887|13878|13877|224
1647525060000|2022-03-17 13:51:00|13884.1|13883.1|13895|13894|13896.6|13895.6|13884.1|13883.1|301
1647525070000|2022-03-17 13:51:10|13894.6|13893.6|13905|13904|13905|13904|13894.6|13893.6|266
1647525080000|2022-03-17 13:51:20|13904.3|13903.3|13903.3|13902.3|13905.3|13904.3|13900.2|13899.2|233
1647525090000|2022-03-17 13:51:30|13903.6|13902.6|13906.8|13905.8|13908.3|13907.3|13903.6|13902.6|205
1647525100000|2022-03-17 13:51:40|13906.6|13905.6|13910.2|13909.2|13911.2|13910.2|13905.6|13904.6|178
1647525110000|2022-03-17 13:51:50|13910.1|13909.1|13907.8|13906.8|13912.6|13911.6|13907.6|13906.6|212
1647525120000|2022-03-17 13:52:00|13908|13907|13915.2|13914.2|13920.1|13919.1|13907.5|13906.5|516
1647525130000|2022-03-17 13:52:10|13915.3|13914.3|13916.6|13915.6|13919.5|13918.5|13914.1|13913.1|334
1647525140000|2022-03-17 13:52:20|13918.6|13917.6|13909.1|13908.1|13919.1|13918.1|13908|13907|382
1647525150000|2022-03-17 13:52:30|13909|13908|13914.8|13913.8|13915.2|13914.2|13907.5|13906.5|244
1647525160000|2022-03-17 13:52:40|13914.6|13913.6|13914.1|13913.1|13918.5|13917.5|13912|13911|202
1647525170000|2022-03-17 13:52:50|13914|13913|13922|13921|13923.3|13922.3|13912.8|13911.8|251
1647525180000|2022-03-17 13:53:00|13921.7|13920.7|13925.8|13924.8|13927.6|13926.6|13921.7|13920.7|490
1647525190000|2022-03-17 13:53:10|13926|13925|13919|13918|13926.5|13925.5|13916.5|13915.5|264
1647525200000|2022-03-17 13:53:20|13918.8|13917.8|13914.6|13913.6|13918.8|13917.8|13905.8|13904.8|537
1647525210000|2022-03-17 13:53:30|13914.8|13913.8|13913.6|13912.6|13916.6|13915.6|13912.8|13911.8|177
1647525220000|2022-03-17 13:53:40|13913.5|13912.5|13908.3|13907.3|13913.6|13912.6|13906.5|13905.5|316
1647525230000|2022-03-17 13:53:50|13908.5|13907.5|13904|13903|13910.6|13909.6|13903.8|13902.8|235
1647525240000|2022-03-17 13:54:00|13904.1|13903.1|13913.3|13912.3|13918.7|13917.7|13903.6|13902.6|265
1647525250000|2022-03-17 13:54:10|13913.5|13912.5|13911.3|13910.3|13916.6|13915.6|13909.7|13908.7|461
1647525260000|2022-03-17 13:54:20|13911.1|13910.1|13911.1|13910.1|13912.7|13911.7|13908.6|13907.6|167
1647525270000|2022-03-17 13:54:30|13910.3|13909.3|13912.3|13911.3|13914|13913|13907.7|13906.7|135
1647525280000|2022-03-17 13:54:40|13912.5|13911.5|13916.7|13915.7|13917|13916|13911.7|13910.7|108
1647525290000|2022-03-17 13:54:50|13917.3|13916.3|13918|13917|13918.5|13917.5|13915|13914|198
1647525300000|2022-03-17 13:55:00|13918.1|13917.1|13923.1|13922.1|13928.1|13927.1|13918.1|13917.1|407
1647525310000|2022-03-17 13:55:10|13922.8|13921.8|13928|13927|13928|13927|13917.5|13916.5|262
1647525320000|2022-03-17 13:55:20|13929.8|13928.8|13932.6|13931.6|13933.1|13932.1|13927.5|13926.5|405
1647525330000|2022-03-17 13:55:30|13932.5|13931.5|13928.2|13927.2|13935|13934|13924.8|13923.8|459
1647525340000|2022-03-17 13:55:40|13928.3|13927.3|13939.7|13938.7|13941.2|13940.2|13928.1|13927.1|411
1647525350000|2022-03-17 13:55:50|13939.5|13938.5|13943.1|13942.1|13944.8|13943.8|13939.5|13938.5|404
1647525360000|2022-03-17 13:56:00|13943.3|13942.3|13943|13942|13947.2|13946.2|13941.3|13940.3|283
1647525370000|2022-03-17 13:56:10|13943.1|13942.1|13946.7|13945.7|13948.5|13947.5|13939.1|13938.1|526
1647525380000|2022-03-17 13:56:20|13947.2|13946.2|13948|13947|13950.1|13949.1|13945|13944|282
1647525390000|2022-03-17 13:56:30|13948.2|13947.2|13950.6|13949.6|13951.7|13950.7|13944.3|13943.3|207
1647525400000|2022-03-17 13:56:40|13950.7|13949.7|13955|13954|13955|13954|13947.3|13946.3|288
1647525410000|2022-03-17 13:56:50|13955.1|13954.1|13955.5|13954.5|13958.5|13957.5|13954.8|13953.8|410
1647525420000|2022-03-17 13:57:00|13955.8|13954.8|13949.5|13948.5|13957|13956|13949.1|13948.1|296
1647525430000|2022-03-17 13:57:10|13949.3|13948.3|13951.3|13950.3|13952.3|13951.3|13947.6|13946.6|341
1647525440000|2022-03-17 13:57:20|13951.5|13950.5|13952.5|13951.5|13953.3|13952.3|13948.3|13947.3|481
1647525450000|2022-03-17 13:57:30|13952.3|13951.3|13954|13953|13955.5|13954.5|13950.6|13949.6|274
1647525460000|2022-03-17 13:57:40|13953.6|13952.6|13951.5|13950.5|13954.7|13953.7|13949.3|13948.3|171
1647525470000|2022-03-17 13:57:50|13951.6|13950.6|13968.5|13967.5|13970.2|13969.2|13951|13950|922
1647525480000|2022-03-17 13:58:00|13967.8|13966.8|13962.8|13961.8|13969.3|13968.3|13954.8|13953.8|922
1647525490000|2022-03-17 13:58:10|13963.5|13962.5|13966.3|13965.3|13969.2|13968.2|13962.2|13961.2|355
1647525500000|2022-03-17 13:58:20|13966.7|13965.7|13965.5|13964.5|13966.7|13965.7|13961.3|13960.3|194
1647525510000|2022-03-17 13:58:30|13965.1|13964.1|13965.7|13964.7|13970.2|13969.2|13962.5|13961.5|263
1647525520000|2022-03-17 13:58:40|13966.2|13965.2|13975.5|13974.5|13975.5|13974.5|13966.2|13965.2|330
1647525530000|2022-03-17 13:58:50|13976.2|13975.2|13975.8|13974.8|13977.5|13976.5|13973|13972|306
1647525540000|2022-03-17 13:59:00|13975.7|13974.7|13976.5|13975.5|13978.7|13977.7|13971.6|13970.6|251
1647525550000|2022-03-17 13:59:10|13976.2|13975.2|13979.3|13978.3|13979.7|13978.7|13975.1|13974.1|194
1647525560000|2022-03-17 13:59:20|13980.1|13979.1|13983.3|13982.3|13985.6|13984.6|13977.2|13976.2|264
1647525570000|2022-03-17 13:59:30|13983.5|13982.5|13982.1|13981.1|13985.3|13984.3|13980.2|13979.2|263
1647525580000|2022-03-17 13:59:40|13982.3|13981.3|13983|13982|13983.1|13982.1|13977.1|13976.1|246
1647525590000|2022-03-17 13:59:50|13982.8|13981.8|13983.2|13982.2|13985.3|13984.3|13981.1|13980.1|198
1647525600000|2022-03-17 14:00:00|13983.3|13982.3|13975.3|13974.3|13986.6|13985.6|13973.3|13972.3|467
1647525610000|2022-03-17 14:00:10|13975.2|13974.2|13976.1|13975.1|13981.1|13980.1|13972.5|13971.5|293
1647525620000|2022-03-17 14:00:20|13976.6|13975.6|13969|13968|13979.5|13978.5|13968.8|13967.8|308
1647525630000|2022-03-17 14:00:30|13969.1|13968.1|13977.5|13976.5|13977.6|13976.6|13969.1|13968.1|255
1647525640000|2022-03-17 14:00:40|13977.3|13976.3|13974.8|13973.8|13981.8|13980.8|13973.8|13972.8|247
1647525650000|2022-03-17 14:00:50|13975|13974|13980.7|13979.7|13980.7|13979.7|13974.2|13973.2|181
1647525660000|2022-03-17 14:01:00|13980.6|13979.6|13971|13970|13983.3|13982.3|13969.7|13968.7|313
1647525670000|2022-03-17 14:01:10|13970.3|13969.3|13972.3|13971.3|13972.6|13971.6|13962.5|13961.5|366
1647525680000|2022-03-17 14:01:20|13972.6|13971.6|13969|13968|13972.7|13971.7|13968.3|13967.3|143
1647525690000|2022-03-17 14:01:30|13967.3|13966.3|13969.1|13968.1|13972.8|13971.8|13967.1|13966.1|211
1647525700000|2022-03-17 14:01:40|13968.8|13967.8|13968.6|13967.6|13974.3|13973.3|13968.1|13967.1|146
1647525710000|2022-03-17 14:01:50|13969.2|13968.2|13975.6|13974.6|13976.3|13975.3|13969.1|13968.1|154
1647525720000|2022-03-17 14:02:00|13975.3|13974.3|13980.1|13979.1|13980.7|13979.7|13971|13970|297
1647525730000|2022-03-17 14:02:10|13980.3|13979.3|13990.3|13989.3|13991.3|13990.3|13978.2|13977.2|405
1647525740000|2022-03-17 14:02:20|13990.5|13989.5|13993.1|13992.1|13993.1|13992.1|13987|13986|326
1647525750000|2022-03-17 14:02:30|13992.7|13991.7|13984.3|13983.3|13993|13992|13984.2|13983.2|351
1647525760000|2022-03-17 14:02:40|13984.6|13983.6|13979.7|13978.7|13984.8|13983.8|13979.7|13978.7|170
1647525770000|2022-03-17 14:02:50|13979.6|13978.6|13975.6|13974.6|13981.6|13980.6|13974.6|13973.6|228
1647525780000|2022-03-17 14:03:00|13975.5|13974.5|13974.2|13973.2|13977.1|13976.1|13969.1|13968.1|305
1647525790000|2022-03-17 14:03:10|13974.3|13973.3|13976.5|13975.5|13977|13976|13974.3|13973.3|194
1647525800000|2022-03-17 14:03:20|13976.6|13975.6|13972.1|13971.1|13978.5|13977.5|13969.6|13968.6|194
1647525810000|2022-03-17 14:03:30|13971.8|13970.8|13972.6|13971.6|13974.6|13973.6|13969.7|13968.7|179
1647525820000|2022-03-17 14:03:40|13972.2|13971.2|13976.6|13975.6|13979.8|13978.8|13972.1|13971.1|223
1647525830000|2022-03-17 14:03:50|13977.1|13976.1|13972.6|13971.6|13980.1|13979.1|13971.5|13970.5|176
1647525840000|2022-03-17 14:04:00|13972.3|13971.3|13974.6|13973.6|13976|13975|13968.2|13967.2|195
1647525850000|2022-03-17 14:04:10|13974.3|13973.3|13982.5|13981.5|13982.8|13981.8|13973.8|13972.8|392
1647525860000|2022-03-17 14:04:20|13982.6|13981.6|13988.3|13987.3|13990|13989|13982.6|13981.6|331
1647525870000|2022-03-17 14:04:30|13989.1|13988.1|13992.2|13991.2|13995.8|13994.8|13989.1|13988.1|529
1647525880000|2022-03-17 14:04:40|13992.1|13991.1|13994.1|13993.1|13994.3|13993.3|13988.8|13987.8|135
1647525890000|2022-03-17 14:04:50|13994.2|13993.2|13995.1|13994.1|13997.8|13996.8|13991.8|13990.8|215
1647525900000|2022-03-17 14:05:00|13995.3|13994.3|13992.8|13991.8|13996.6|13995.6|13988.5|13987.5|290
1647525910000|2022-03-17 14:05:10|13993.1|13992.1|13993.1|13992.1|13998.3|13997.3|13992.6|13991.6|310
1647525920000|2022-03-17 14:05:20|13993.3|13992.3|13997.6|13996.6|13998.5|13997.5|13993|13992|167
1647525930000|2022-03-17 14:05:30|13998|13997|14002.1|14001.1|14004.7|14003.7|13997.1|13996.1|656
1647525940000|2022-03-17 14:05:40|14002|14001|14003.1|14002.1|14004.3|14003.3|13999.3|13998.3|216
1647525950000|2022-03-17 14:05:50|14003.3|14002.3|14005.8|14004.8|14008.1|14007.1|14003.1|14002.1|550
1647525960000|2022-03-17 14:06:00|14005.6|14004.6|14004.8|14003.8|14006.5|14005.5|14000.2|13999.2|295
1647525970000|2022-03-17 14:06:10|14005.1|14004.1|14000.2|13999.2|14006.7|14005.7|13999.2|13998.2|380
1647525980000|2022-03-17 14:06:20|14000|13999|14002.8|14001.8|14005|14004|13999.5|13998.5|193
1647525990000|2022-03-17 14:06:30|14003|14002|14006.6|14005.6|14007.3|14006.3|14003|14002|229
1647526000000|2022-03-17 14:06:40|14006.5|14005.5|14003.1|14002.1|14006.6|14005.6|14000.3|13999.3|212
1647526010000|2022-03-17 14:06:50|14003|14002|14007|14006|14007|14006|14001.5|14000.5|161
1647526020000|2022-03-17 14:07:00|14006.8|14005.8|14009.6|14008.6|14011.1|14010.1|14001|14000|295
1647526030000|2022-03-17 14:07:10|14009.8|14008.8|14006.6|14005.6|14010.5|14009.5|14000.8|13999.8|325
1647526040000|2022-03-17 14:07:20|14006.5|14005.5|14001.6|14000.6|14009.1|14008.1|14000.1|13999.1|241
1647526050000|2022-03-17 14:07:30|14002|14001|14003.5|14002.5|14006|14005|14000.2|13999.2|505
1647526060000|2022-03-17 14:07:40|14002.7|14001.7|14001.8|14000.8|14004.7|14003.7|14000.5|13999.5|193
1647526070000|2022-03-17 14:07:50|14001.7|14000.7|14005.2|14004.2|14006.5|14005.5|14001.7|14000.7|113
1647526080000|2022-03-17 14:08:00|14005.3|14004.3|13994.1|13993.1|14006.5|14005.5|13993|13992|369
1647526090000|2022-03-17 14:08:10|13993.7|13992.7|13997.3|13996.3|14000.7|13999.7|13992.5|13991.5|326
1647526100000|2022-03-17 14:08:20|13997.6|13996.6|13992.8|13991.8|13999.1|13998.1|13991.2|13990.2|444
1647526110000|2022-03-17 14:08:30|13992.7|13991.7|13989.8|13988.8|13996.7|13995.7|13989.2|13988.2|222
1647526120000|2022-03-17 14:08:40|13989.7|13988.7|13987.6|13986.6|13992.3|13991.3|13986.2|13985.2|240
1647526130000|2022-03-17 14:08:50|13988.3|13987.3|13991.8|13990.8|13993.5|13992.5|13987|13986|252
1647526140000|2022-03-17 14:09:00|13991.6|13990.6|14000.3|13999.3|14003.3|14002.3|13991.1|13990.1|389
1647526150000|2022-03-17 14:09:10|13999.8|13998.8|13999.3|13998.3|14003.7|14002.7|13996.6|13995.6|203
1647526160000|2022-03-17 14:09:20|13999.5|13998.5|14000|13999|14001|14000|13998.3|13997.3|72
1647526170000|2022-03-17 14:09:30|13999.8|13998.8|14002|14001|14002.7|14001.7|13999.6|13998.6|141
1647526180000|2022-03-17 14:09:40|14002.1|14001.1|14006.1|14005.1|14006.1|14005.1|14000.7|13999.7|232
1647526190000|2022-03-17 14:09:50|14007.1|14006.1|14003.8|14002.8|14008.2|14007.2|14003.3|14002.3|231
1647526200000|2022-03-17 14:10:00|14004.3|14003.3|14004.8|14003.8|14007.2|14006.2|14002.2|14001.2|246
1647526210000|2022-03-17 14:10:10|14005.5|14004.5|14006.3|14005.3|14006.3|14005.3|14001.2|14000.2|224
1647526220000|2022-03-17 14:10:20|14006.5|14005.5|14003.3|14002.3|14007|14006|14001.8|14000.8|268
1647526230000|2022-03-17 14:10:30|14004|14003|14001|14000|14004|14003|13999.5|13998.5|180
1647526240000|2022-03-17 14:10:40|14001.1|14000.1|14003.3|14002.3|14003.3|14002.3|13998.3|13997.3|168
1647526250000|2022-03-17 14:10:50|14003.2|14002.2|14005.5|14004.5|14007.2|14006.2|14003.2|14002.2|184
1647526260000|2022-03-17 14:11:00|14005.3|14004.3|14009.3|14008.3|14016.1|14015.1|14005.2|14004.2|555
1647526270000|2022-03-17 14:11:10|14009.5|14008.5|14011.7|14010.7|14015.8|14014.8|14008.5|14007.5|237
1647526280000|2022-03-17 14:11:20|14011.8|14010.8|14011.8|14010.8|14013.3|14012.3|14010.8|14009.8|222
1647526290000|2022-03-17 14:11:30|14012.3|14011.3|14007.2|14006.2|14013.5|14012.5|14005.7|14004.7|287
1647526300000|2022-03-17 14:11:40|14007.6|14006.6|14004.2|14003.2|14010.1|14009.1|14003.8|14002.8|366
1647526310000|2022-03-17 14:11:50|14005.2|14004.2|13999.3|13998.3|14005.2|14004.2|13998.1|13997.1|262
1647526320000|2022-03-17 14:12:00|14000.1|13999.1|13995|13994|14000.3|13999.3|13991.8|13990.8|462
1647526330000|2022-03-17 14:12:10|13994.6|13993.6|13989.6|13988.6|13995.8|13994.8|13988.5|13987.5|346
1647526340000|2022-03-17 14:12:20|13990.3|13989.3|13987.3|13986.3|13991.8|13990.8|13986.2|13985.2|220
1647526350000|2022-03-17 14:12:30|13987.6|13986.6|13990.3|13989.3|13990.5|13989.5|13984.2|13983.2|205
1647526360000|2022-03-17 14:12:40|13990.7|13989.7|13992|13991|13993|13992|13989.6|13988.6|226
1647526370000|2022-03-17 14:12:50|13991.8|13990.8|13982.8|13981.8|13991.8|13990.8|13981.7|13980.7|348
1647526380000|2022-03-17 14:13:00|13982.7|13981.7|13985.6|13984.6|13989.2|13988.2|13981.6|13980.6|172
1647526390000|2022-03-17 14:13:10|13985.3|13984.3|13985.7|13984.7|13988.2|13987.2|13984.3|13983.3|141
1647526400000|2022-03-17 14:13:20|13986.3|13985.3|13983|13982|13990.2|13989.2|13982.5|13981.5|267
1647526410000|2022-03-17 14:13:30|13983.5|13982.5|13981.6|13980.6|13987.6|13986.6|13978.6|13977.6|357
1647526420000|2022-03-17 14:13:40|13981.5|13980.5|13984.3|13983.3|13985.1|13984.1|13979|13978|197
1647526430000|2022-03-17 14:13:50|13984|13983|13984.6|13983.6|13987.5|13986.5|13982.5|13981.5|250
1647526440000|2022-03-17 14:14:00|13984.3|13983.3|13982.1|13981.1|13997.3|13996.3|13979.5|13978.5|1534
1647526450000|2022-03-17 14:14:10|13981.3|13980.3|13982.3|13981.3|13986.7|13985.7|13981|13980|193
1647526460000|2022-03-17 14:14:20|13982|13981|13972.6|13971.6|13982|13981|13972.6|13971.6|307
1647526470000|2022-03-17 14:14:30|13971.1|13970.1|13965.8|13964.8|13971.1|13970.1|13963.3|13962.3|489
1647526480000|2022-03-17 14:14:40|13965.7|13964.7|13958.6|13957.6|13966.8|13965.8|13956.1|13955.1|846
1647526490000|2022-03-17 14:14:50|13958.5|13957.5|13967.3|13966.3|13967.3|13966.3|13957.6|13956.6|290
1647526500000|2022-03-17 14:15:00|13968|13967|13966.6|13965.6|13973.7|13972.7|13962.3|13961.3|390
1647526510000|2022-03-17 14:15:10|13966.3|13965.3|13962.1|13961.1|13967|13966|13959.1|13958.1|314
1647526520000|2022-03-17 14:15:20|13962|13961|13964.3|13963.3|13968.2|13967.2|13962|13961|197
1647526530000|2022-03-17 14:15:30|13963.6|13962.6|13964.6|13963.6|13967.1|13966.1|13963.3|13962.3|201
1647526540000|2022-03-17 14:15:40|13963.7|13962.7|13961.5|13960.5|13964.6|13963.6|13960.7|13959.7|125
1647526550000|2022-03-17 14:15:50|13961.3|13960.3|13962.1|13961.1|13963.3|13962.3|13958.5|13957.5|162
1647526560000|2022-03-17 14:16:00|13962.3|13961.3|13955.6|13954.6|13965.3|13964.3|13953|13952|300
1647526570000|2022-03-17 14:16:10|13955.7|13954.7|13957.2|13956.2|13959.1|13958.1|13951.7|13950.7|240
1647526580000|2022-03-17 14:16:20|13957.5|13956.5|13957.5|13956.5|13959.1|13958.1|13956.1|13955.1|137
1647526590000|2022-03-17 14:16:30|13957.2|13956.2|13949.5|13948.5|13958.8|13957.8|13949.3|13948.3|180
1647526600000|2022-03-17 14:16:40|13949.6|13948.6|13948.7|13947.7|13952.1|13951.1|13946.8|13945.8|435
1647526610000|2022-03-17 14:16:50|13948.1|13947.1|13946.2|13945.2|13948.8|13947.8|13944|13943|225
1647526620000|2022-03-17 14:17:00|13946.1|13945.1|13942.6|13941.6|13947.3|13946.3|13941.8|13940.8|189
1647526630000|2022-03-17 14:17:10|13942|13941|13941.1|13940.1|13944.3|13943.3|13939.6|13938.6|230
1647526640000|2022-03-17 14:17:20|13941|13940|13946.8|13945.8|13949.1|13948.1|13940|13939|466
1647526650000|2022-03-17 14:17:30|13947.1|13946.1|13951.3|13950.3|13951.3|13950.3|13946.3|13945.3|377
1647526660000|2022-03-17 14:17:40|13951|13950|13945|13944|13951.6|13950.6|13943.6|13942.6|182
1647526670000|2022-03-17 14:17:50|13945.3|13944.3|13947.8|13946.8|13948.8|13947.8|13945|13944|82
1647526680000|2022-03-17 14:18:00|13948|13947|13950.7|13949.7|13954.7|13953.7|13947.6|13946.6|267
1647526690000|2022-03-17 14:18:10|13950.6|13949.6|13953.6|13952.6|13954|13953|13950.6|13949.6|154
1647526700000|2022-03-17 14:18:20|13953.1|13952.1|13950.3|13949.3|13956.6|13955.6|13950.1|13949.1|430
1647526710000|2022-03-17 14:18:30|13950.8|13949.8|13947.8|13946.8|13951.5|13950.5|13944.8|13943.8|186
1647526720000|2022-03-17 14:18:40|13948.1|13947.1|13947.3|13946.3|13951.1|13950.1|13945.1|13944.1|227
1647526730000|2022-03-17 14:18:50|13947.5|13946.5|13945.7|13944.7|13948.6|13947.6|13945|13944|148
1647526740000|2022-03-17 14:19:00|13946.8|13945.8|13951.8|13950.8|13951.8|13950.8|13943.6|13942.6|220
1647526750000|2022-03-17 14:19:10|13951.6|13950.6|13940.6|13939.6|13952.2|13951.2|13940.6|13939.6|281
1647526760000|2022-03-17 14:19:20|13940.7|13939.7|13935.8|13934.8|13942.6|13941.6|13935.2|13934.2|346
1647526770000|2022-03-17 14:19:30|13935.7|13934.7|13929.6|13928.6|13936|13935|13928|13927|414
1647526780000|2022-03-17 14:19:40|13929.5|13928.5|13931.1|13930.1|13931.7|13930.7|13928.6|13927.6|236
1647526790000|2022-03-17 14:19:50|13930.8|13929.8|13933.1|13932.1|13935.8|13934.8|13929.3|13928.3|259
1647526800000|2022-03-17 14:20:00|13932.8|13931.8|13939.3|13938.3|13941.2|13940.2|13931.5|13930.5|268
1647526810000|2022-03-17 14:20:10|13939.1|13938.1|13944.1|13943.1|13949.1|13948.1|13939.1|13938.1|244
1647526820000|2022-03-17 14:20:20|13944.2|13943.2|13943.5|13942.5|13944.8|13943.8|13939.7|13938.7|184
1647526830000|2022-03-17 14:20:30|13943.3|13942.3|13942.7|13941.7|13946.3|13945.3|13942.5|13941.5|189
1647526840000|2022-03-17 14:20:40|13942.8|13941.8|13936.2|13935.2|13947.5|13946.5|13936.1|13935.1|309
1647526850000|2022-03-17 14:20:50|13936.6|13935.6|13938.3|13937.3|13939.7|13938.7|13936.6|13935.6|120
1647526860000|2022-03-17 14:21:00|13938.2|13937.2|13954.5|13953.5|13955.2|13954.2|13937|13936|393
1647526870000|2022-03-17 14:21:10|13954.2|13953.2|13960.8|13959.8|13965.3|13964.3|13953.1|13952.1|402
1647526880000|2022-03-17 14:21:20|13960.6|13959.6|13960.2|13959.2|13963.3|13962.3|13958.2|13957.2|226
1647526890000|2022-03-17 14:21:30|13961.1|13960.1|13961.5|13960.5|13962.7|13961.7|13959.3|13958.3|164
1647526900000|2022-03-17 14:21:40|13961.3|13960.3|13960.2|13959.2|13962.1|13961.1|13957.8|13956.8|161
1647526910000|2022-03-17 14:21:50|13960.1|13959.1|13962.6|13961.6|13963.1|13962.1|13958.1|13957.1|103
1647526920000|2022-03-17 14:22:00|13962.5|13961.5|13959.5|13958.5|13969.7|13968.7|13958.5|13957.5|530
1647526930000|2022-03-17 14:22:10|13959.3|13958.3|13954.8|13953.8|13960.5|13959.5|13953.7|13952.7|210
1647526940000|2022-03-17 14:22:20|13955|13954|13959.3|13958.3|13960.1|13959.1|13954.3|13953.3|125
1647526950000|2022-03-17 14:22:30|13958.8|13957.8|13961.7|13960.7|13964.1|13963.1|13958|13957|118
1647526960000|2022-03-17 14:22:40|13962.1|13961.1|13956.6|13955.6|13965.3|13964.3|13956.5|13955.5|166
1647526970000|2022-03-17 14:22:50|13956.8|13955.8|13959.6|13958.6|13960.3|13959.3|13956.3|13955.3|82
1647526980000|2022-03-17 14:23:00|13960|13959|13956.2|13955.2|13962.2|13961.2|13955.5|13954.5|85
1647526990000|2022-03-17 14:23:10|13956.1|13955.1|13951.6|13950.6|13956.6|13955.6|13950.8|13949.8|138
1647527000000|2022-03-17 14:23:20|13951.5|13950.5|13956.5|13955.5|13957.5|13956.5|13948.3|13947.3|157
1647527010000|2022-03-17 14:23:30|13956.3|13955.3|13958.5|13957.5|13959.2|13958.2|13954.7|13953.7|48
1647527020000|2022-03-17 14:23:40|13958.6|13957.6|13962.7|13961.7|13963.1|13962.1|13957.2|13956.2|101
1647527030000|2022-03-17 14:23:50|13962.8|13961.8|13963.7|13962.7|13965.1|13964.1|13960.6|13959.6|244
1647527040000|2022-03-17 14:24:00|13963.8|13962.8|13968.1|13967.1|13968.3|13967.3|13962.6|13961.6|145
1647527050000|2022-03-17 14:24:10|13967.7|13966.7|13966.6|13965.6|13968|13967|13965.3|13964.3|109
1647527060000|2022-03-17 14:24:20|13966.5|13965.5|13961.3|13960.3|13967.2|13966.2|13957.7|13956.7|160
1647527070000|2022-03-17 14:24:30|13961.7|13960.7|13963.5|13962.5|13964.2|13963.2|13961.6|13960.6|80
1647527080000|2022-03-17 14:24:40|13963.6|13962.6|13963|13962|13965.7|13964.7|13961|13960|96
1647527090000|2022-03-17 14:24:50|13962.8|13961.8|13963.8|13962.8|13965.1|13964.1|13960.1|13959.1|107
1647527100000|2022-03-17 14:25:00|13964.6|13963.6|13971.8|13970.8|13972.8|13971.8|13962.3|13961.3|267
1647527110000|2022-03-17 14:25:10|13971.1|13970.1|13960.8|13959.8|13971.6|13970.6|13960.1|13959.1|199
1647527120000|2022-03-17 14:25:20|13961|13960|13964|13963|13965|13964|13959.7|13958.7|184
1647527130000|2022-03-17 14:25:30|13963.7|13962.7|13959.3|13958.3|13963.7|13962.7|13959.2|13958.2|140
1647527140000|2022-03-17 14:25:40|13959.6|13958.6|13961|13960|13962.3|13961.3|13953.6|13952.6|248
1647527150000|2022-03-17 14:25:50|13961.1|13960.1|13956|13955|13962.3|13961.3|13948.1|13947.1|491
1647527160000|2022-03-17 14:26:00|13956.1|13955.1|13962|13961|13962.3|13961.3|13956.1|13955.1|125
1647527170000|2022-03-17 14:26:10|13961.8|13960.8|13963|13962|13964.7|13963.7|13961.3|13960.3|241
1647527180000|2022-03-17 14:26:20|13962.6|13961.6|13958.2|13957.2|13963|13962|13957.5|13956.5|114
1647527190000|2022-03-17 14:26:30|13958.1|13957.1|13954.2|13953.2|13958.2|13957.2|13953.2|13952.2|106
1647527200000|2022-03-17 14:26:40|13954|13953|13956.1|13955.1|13956.5|13955.5|13949.8|13948.8|201
1647527210000|2022-03-17 14:26:50|13956|13955|13947.2|13946.2|13956|13955|13946.6|13945.6|369
1647527220000|2022-03-17 14:27:00|13948.1|13947.1|13951.8|13950.8|13953.2|13952.2|13946.6|13945.6|465
1647527230000|2022-03-17 14:27:10|13950.8|13949.8|13953.8|13952.8|13954.3|13953.3|13950.2|13949.2|111
1647527240000|2022-03-17 14:27:20|13953.7|13952.7|13954.2|13953.2|13955.8|13954.8|13952.1|13951.1|143
1647527250000|2022-03-17 14:27:30|13954.1|13953.1|13957.2|13956.2|13958|13957|13954.1|13953.1|133
1647527260000|2022-03-17 14:27:40|13957.8|13956.8|13958.1|13957.1|13959.6|13958.6|13955.3|13954.3|127
1647527270000|2022-03-17 14:27:50|13958.3|13957.3|13957.2|13956.2|13960|13959|13956|13955|98
1647527280000|2022-03-17 14:28:00|13957.1|13956.1|13958.1|13957.1|13965.2|13964.2|13955.8|13954.8|220
1647527290000|2022-03-17 14:28:10|13958|13957|13958.5|13957.5|13959.2|13958.2|13954.6|13953.6|116
1647527300000|2022-03-17 14:28:20|13958.1|13957.1|13958.1|13957.1|13960.7|13959.7|13956.7|13955.7|75
1647527310000|2022-03-17 14:28:30|13958.2|13957.2|13953.8|13952.8|13958.2|13957.2|13953|13952|122
1647527320000|2022-03-17 14:28:40|13953.3|13952.3|13950.2|13949.2|13955.2|13954.2|13949.7|13948.7|125
1647527330000|2022-03-17 14:28:50|13950.1|13949.1|13955|13954|13955.3|13954.3|13950.1|13949.1|63
1647527340000|2022-03-17 14:29:00|13955.2|13954.2|13954.2|13953.2|13957.1|13956.1|13952.3|13951.3|84
1647527350000|2022-03-17 14:29:10|13954.1|13953.1|13955.7|13954.7|13956.5|13955.5|13952.3|13951.3|83
1647527360000|2022-03-17 14:29:20|13955.8|13954.8|13950.1|13949.1|13956.1|13955.1|13945.6|13944.6|168
1647527370000|2022-03-17 14:29:30|13950|13949|13951.3|13950.3|13953.2|13952.2|13949.3|13948.3|137
1647527380000|2022-03-17 14:29:40|13952.2|13951.2|13949.7|13948.7|13953.5|13952.5|13949.1|13948.1|204
1647527390000|2022-03-17 14:29:50|13949.2|13948.2|13952.7|13951.7|13954.7|13953.7|13949.1|13948.1|72
1647527400000|2022-03-17 14:30:00|13952.8|13951.8|13953.7|13952.7|13959|13958|13951.3|13950.3|216
1647527410000|2022-03-17 14:30:10|13953.6|13952.6|13943.8|13942.8|13953.8|13952.8|13941.1|13940.1|248
1647527420000|2022-03-17 14:30:20|13944.2|13943.2|13935.7|13934.7|13945.5|13944.5|13934.8|13933.8|256
1647527430000|2022-03-17 14:30:30|13935.1|13934.1|13934|13933|13938.2|13937.2|13933.1|13932.1|161
1647527440000|2022-03-17 14:30:40|13934.1|13933.1|13933.8|13932.8|13936.6|13935.6|13932.8|13931.8|108
1647527450000|2022-03-17 14:30:50|13933.3|13932.3|13931.5|13930.5|13934.6|13933.6|13930|13929|176
1647527460000|2022-03-17 14:31:00|13931.3|13930.3|13933.8|13932.8|13934.8|13933.8|13927|13926|400
1647527470000|2022-03-17 14:31:10|13934.1|13933.1|13935.1|13934.1|13935.5|13934.5|13932.7|13931.7|103
1647527480000|2022-03-17 14:31:20|13935.7|13934.7|13933.8|13932.8|13937.5|13936.5|13933.5|13932.5|142
1647527490000|2022-03-17 14:31:30|13934|13933|13922|13921|13934|13933|13920.3|13919.3|443
1647527500000|2022-03-17 14:31:40|13921.6|13920.6|13916.8|13915.8|13923|13922|13914.6|13913.6|403
1647527510000|2022-03-17 14:31:50|13916.7|13915.7|13921.3|13920.3|13923.3|13922.3|13916.3|13915.3|169
1647527520000|2022-03-17 14:32:00|13921.5|13920.5|13928.3|13927.3|13929.8|13928.8|13920.6|13919.6|265
1647527530000|2022-03-17 14:32:10|13928.6|13927.6|13924.6|13923.6|13932|13931|13923.2|13922.2|190
1647527540000|2022-03-17 14:32:20|13924.1|13923.1|13916.3|13915.3|13924.1|13923.1|13912.5|13911.5|306
1647527550000|2022-03-17 14:32:30|13917|13916|13913.8|13912.8|13917|13916|13911.3|13910.3|198
1647527560000|2022-03-17 14:32:40|13914.3|13913.3|13918.3|13917.3|13920.8|13919.8|13914.2|13913.2|122
1647527570000|2022-03-17 14:32:50|13918.1|13917.1|13920|13919|13920.2|13919.2|13913.8|13912.8|142
1647527580000|2022-03-17 14:33:00|13920.1|13919.1|13919.1|13918.1|13920.1|13919.1|13913.3|13912.3|316
1647527590000|2022-03-17 14:33:10|13919.7|13918.7|13916.8|13915.8|13920.3|13919.3|13914.6|13913.6|142
1647527600000|2022-03-17 14:33:20|13917|13916|13921.3|13920.3|13923.2|13922.2|13916.5|13915.5|147
1647527610000|2022-03-17 14:33:30|13922.6|13921.6|13922.2|13921.2|13924.6|13923.6|13921.1|13920.1|85
1647527620000|2022-03-17 14:33:40|13922.3|13921.3|13923|13922|13923.1|13922.1|13919.2|13918.2|42
1647527630000|2022-03-17 14:33:50|13923.1|13922.1|13931.8|13930.8|13933.3|13932.3|13922.1|13921.1|227
1647527640000|2022-03-17 14:34:00|13932|13931|13940.3|13939.3|13941.6|13940.6|13932|13931|375
1647527650000|2022-03-17 14:34:10|13940.8|13939.8|13940.3|13939.3|13941.1|13940.1|13938|13937|179
1647527660000|2022-03-17 14:34:20|13940.5|13939.5|13941.8|13940.8|13943|13942|13939.1|13938.1|146
1647527670000|2022-03-17 14:34:30|13942|13941|13936.3|13935.3|13942|13941|13936.1|13935.1|112
1647527680000|2022-03-17 14:34:40|13936.2|13935.2|13937.3|13936.3|13939.8|13938.8|13936|13935|84
1647527690000|2022-03-17 14:34:50|13935.3|13934.3|13935.6|13934.6|13936.1|13935.1|13931.8|13930.8|260
1647527700000|2022-03-17 14:35:00|13934.8|13933.8|13939.8|13938.8|13942.8|13941.8|13933.8|13932.8|151
1647527710000|2022-03-17 14:35:10|13940|13939|13932.1|13931.1|13940.1|13939.1|13932|13931|147
1647527720000|2022-03-17 14:35:20|13931.7|13930.7|13929.8|13928.8|13932|13931|13928.1|13927.1|160
1647527730000|2022-03-17 14:35:30|13930|13929|13923.6|13922.6|13930.8|13929.8|13922.1|13921.1|269
1647527740000|2022-03-17 14:35:40|13924.1|13923.1|13923.7|13922.7|13927.6|13926.6|13923.5|13922.5|140
1647527750000|2022-03-17 14:35:50|13923.8|13922.8|13925.1|13924.1|13926.6|13925.6|13923.2|13922.2|92
1647527760000|2022-03-17 14:36:00|13925|13924|13919.7|13918.7|13926.2|13925.2|13918.7|13917.7|139
1647527770000|2022-03-17 14:36:10|13919.3|13918.3|13912.6|13911.6|13920.3|13919.3|13912.6|13911.6|206
1647527780000|2022-03-17 14:36:20|13912.7|13911.7|13911.2|13910.2|13914.6|13913.6|13909.3|13908.3|283
1647527790000|2022-03-17 14:36:30|13911.3|13910.3|13914.6|13913.6|13916.1|13915.1|13907.1|13906.1|247
1647527800000|2022-03-17 14:36:40|13914.7|13913.7|13916.3|13915.3|13916.8|13915.8|13913.7|13912.7|138
1647527810000|2022-03-17 14:36:50|13916.6|13915.6|13914.1|13913.1|13916.7|13915.7|13911.3|13910.3|113
1647527820000|2022-03-17 14:37:00|13914.2|13913.2|13912.6|13911.6|13915.6|13914.6|13911.1|13910.1|97
1647527830000|2022-03-17 14:37:10|13913.3|13912.3|13913|13912|13914.2|13913.2|13910.2|13909.2|169
1647527840000|2022-03-17 14:37:20|13912.8|13911.8|13915.2|13914.2|13919.1|13918.1|13912.5|13911.5|179
1647527850000|2022-03-17 14:37:30|13915.3|13914.3|13909.5|13908.5|13916.5|13915.5|13909.2|13908.2|77
1647527860000|2022-03-17 14:37:40|13909.6|13908.6|13912.6|13911.6|13913.7|13912.7|13909|13908|63
1647527870000|2022-03-17 14:37:50|13912.5|13911.5|13910.8|13909.8|13912.7|13911.7|13907.1|13906.1|154
1647527880000|2022-03-17 14:38:00|13910.6|13909.6|13911|13910|13914.3|13913.3|13909.8|13908.8|111
1647527890000|2022-03-17 14:38:10|13910.8|13909.8|13916.6|13915.6|13916.6|13915.6|13910.6|13909.6|66
1647527900000|2022-03-17 14:38:20|13916.3|13915.3|13920|13919|13920.2|13919.2|13915.6|13914.6|130
1647527910000|2022-03-17 14:38:30|13919.8|13918.8|13915.7|13914.7|13920.7|13919.7|13914.2|13913.2|116
1647527920000|2022-03-17 14:38:40|13915.8|13914.8|13916.5|13915.5|13918.2|13917.2|13915.5|13914.5|42
1647527930000|2022-03-17 14:38:50|13916.2|13915.2|13919|13918|13919.3|13918.3|13915.7|13914.7|64
1647527940000|2022-03-17 14:39:00|13919.1|13918.1|13923.1|13922.1|13925.2|13924.2|13918.3|13917.3|225
1647527950000|2022-03-17 14:39:10|13923|13922|13923.2|13922.2|13928|13927|13922.7|13921.7|151
1647527960000|2022-03-17 14:39:20|13923.7|13922.7|13927.2|13926.2|13927.8|13926.8|13921.3|13920.3|120
1647527970000|2022-03-17 14:39:30|13927.3|13926.3|13925.1|13924.1|13929.1|13928.1|13924.2|13923.2|137
1647527980000|2022-03-17 14:39:40|13925|13924|13926.8|13925.8|13927.3|13926.3|13922.5|13921.5|165
1647527990000|2022-03-17 14:39:50|13927.1|13926.1|13929.3|13928.3|13930.1|13929.1|13926|13925|109
1647528000000|2022-03-17 14:40:00|13929.6|13928.6|13927.6|13926.6|13935.3|13934.3|13927.6|13926.6|333
1647528010000|2022-03-17 14:40:10|13928.2|13927.2|13934|13933|13938.2|13937.2|13926.1|13925.1|256
1647528020000|2022-03-17 14:40:20|13934.2|13933.2|13932.6|13931.6|13935.8|13934.8|13930.5|13929.5|122
1647528030000|2022-03-17 14:40:30|13932.1|13931.1|13929.7|13928.7|13932.1|13931.1|13925.7|13924.7|133
1647528040000|2022-03-17 14:40:40|13929.6|13928.6|13929.6|13928.6|13932|13931|13925.6|13924.6|276
1647528050000|2022-03-17 14:40:50|13930.1|13929.1|13933.3|13932.3|13936.1|13935.1|13929.7|13928.7|175
1647528060000|2022-03-17 14:41:00|13933.2|13932.2|13935.8|13934.8|13937.5|13936.5|13932.8|13931.8|107
1647528070000|2022-03-17 14:41:10|13935.7|13934.7|13937.1|13936.1|13940|13939|13935.2|13934.2|151
1647528080000|2022-03-17 14:41:20|13935.7|13934.7|13929.1|13928.1|13936.5|13935.5|13928.7|13927.7|168
1647528090000|2022-03-17 14:41:30|13928.8|13927.8|13928.6|13927.6|13930.6|13929.6|13926.6|13925.6|112
1647528100000|2022-03-17 14:41:40|13928.7|13927.7|13925.1|13924.1|13929|13928|13925|13924|153
1647528110000|2022-03-17 14:41:50|13925.2|13924.2|13925.3|13924.3|13929.1|13928.1|13924.7|13923.7|120
1647528120000|2022-03-17 14:42:00|13924.3|13923.3|13915.5|13914.5|13924.8|13923.8|13913.3|13912.3|413
1647528130000|2022-03-17 14:42:10|13915|13914|13908.8|13907.8|13916.8|13915.8|13904.7|13903.7|408
1647528140000|2022-03-17 14:42:20|13907.8|13906.8|13907.2|13906.2|13909.8|13908.8|13904.6|13903.6|289
1647528150000|2022-03-17 14:42:30|13907|13906|13918|13917|13919.5|13918.5|13906.8|13905.8|300
1647528160000|2022-03-17 14:42:40|13917.8|13916.8|13914.3|13913.3|13919.2|13918.2|13913.3|13912.3|159
1647528170000|2022-03-17 14:42:50|13914.6|13913.6|13908.5|13907.5|13915.2|13914.2|13908|13907|132
1647528180000|2022-03-17 14:43:00|13908.3|13907.3|13898.3|13897.3|13908.3|13907.3|13898.3|13897.3|383
1647528190000|2022-03-17 14:43:10|13899|13898|13898.1|13897.1|13900.5|13899.5|13895.6|13894.6|256
1647528200000|2022-03-17 14:43:20|13898.5|13897.5|13893.8|13892.8|13899.3|13898.3|13892.5|13891.5|249
1647528210000|2022-03-17 14:43:30|13893.3|13892.3|13897|13896|13898.6|13897.6|13892.6|13891.6|296
1647528220000|2022-03-17 14:43:40|13897.1|13896.1|13898.8|13897.8|13900.1|13899.1|13896.6|13895.6|132
1647528230000|2022-03-17 14:43:50|13898|13897|13912.5|13911.5|13912.8|13911.8|13896.6|13895.6|444
1647528240000|2022-03-17 14:44:00|13912.3|13911.3|13905.6|13904.6|13912.3|13911.3|13899.6|13898.6|293
1647528250000|2022-03-17 14:44:10|13905.5|13904.5|13909.3|13908.3|13910.1|13909.1|13904.5|13903.5|263
1647528260000|2022-03-17 14:44:20|13909|13908|13911.1|13910.1|13913.5|13912.5|13908.5|13907.5|152
1647528270000|2022-03-17 14:44:30|13910.7|13909.7|13910.7|13909.7|13912.2|13911.2|13906.2|13905.2|190
1647528280000|2022-03-17 14:44:40|13911.1|13910.1|13912.3|13911.3|13915.3|13914.3|13908.5|13907.5|512
1647528290000|2022-03-17 14:44:50|13912.7|13911.7|13909.8|13908.8|13913.6|13912.6|13908.1|13907.1|94
1647528300000|2022-03-17 14:45:00|13909.7|13908.7|13909.7|13908.7|13912.6|13911.6|13903.3|13902.3|239
1647528310000|2022-03-17 14:45:10|13908.8|13907.8|13910|13909|13913.3|13912.3|13908.8|13907.8|145
1647528320000|2022-03-17 14:45:20|13909.6|13908.6|13910.8|13909.8|13911.2|13910.2|13906|13905|110
1647528330000|2022-03-17 14:45:30|13910.3|13909.3|13914|13913|13916.1|13915.1|13910.3|13909.3|187
1647528340000|2022-03-17 14:45:40|13914.1|13913.1|13913.3|13912.3|13914.5|13913.5|13910.6|13909.6|76
1647528350000|2022-03-17 14:45:50|13913.5|13912.5|13916.6|13915.6|13918.2|13917.2|13913.1|13912.1|196
1647528360000|2022-03-17 14:46:00|13916.5|13915.5|13916.2|13915.2|13917.2|13916.2|13911.8|13910.8|144
1647528370000|2022-03-17 14:46:10|13916.1|13915.1|13913.5|13912.5|13918.6|13917.6|13912.2|13911.2|122
1647528380000|2022-03-17 14:46:20|13914.2|13913.2|13909.8|13908.8|13914.7|13913.7|13908.6|13907.6|199
1647528390000|2022-03-17 14:46:30|13909.7|13908.7|13911.1|13910.1|13911.3|13910.3|13903.8|13902.8|347
1647528400000|2022-03-17 14:46:40|13911|13910|13911|13910|13915.6|13914.6|13908.5|13907.5|297
1647528410000|2022-03-17 14:46:50|13910.3|13909.3|13908.8|13907.8|13910.3|13909.3|13907.7|13906.7|76
1647528420000|2022-03-17 14:47:00|13908.7|13907.7|13903|13902|13908.7|13907.7|13902.8|13901.8|173
1647528430000|2022-03-17 14:47:10|13902.8|13901.8|13904.6|13903.6|13904.8|13903.8|13899.2|13898.2|297
1647528440000|2022-03-17 14:47:20|13904.3|13903.3|13899.2|13898.2|13904.8|13903.8|13899|13898|130
1647528450000|2022-03-17 14:47:30|13899.1|13898.1|13892.8|13891.8|13899.1|13898.1|13892.3|13891.3|247
1647528460000|2022-03-17 14:47:40|13892.6|13891.6|13887.8|13886.8|13893|13892|13887.5|13886.5|306
1647528470000|2022-03-17 14:47:50|13888.1|13887.1|13884.6|13883.6|13888.1|13887.1|13882.2|13881.2|515
1647528480000|2022-03-17 14:48:00|13884.5|13883.5|13886.1|13885.1|13890.5|13889.5|13884.1|13883.1|285
1647528490000|2022-03-17 14:48:10|13886.6|13885.6|13863.6|13862.6|13886.6|13885.6|13862.7|13861.7|1213
1647528500000|2022-03-17 14:48:20|13863.5|13862.5|13870.6|13869.6|13872.1|13871.1|13857.8|13856.8|895
1647528510000|2022-03-17 14:48:30|13870.8|13869.8|13871.1|13870.1|13877.3|13876.3|13868|13867|379
1647528520000|2022-03-17 14:48:40|13871.3|13870.3|13872.8|13871.8|13873.3|13872.3|13869|13868|255
1647528530000|2022-03-17 14:48:50|13873.1|13872.1|13872.1|13871.1|13874.3|13873.3|13871.7|13870.7|237
1647528540000|2022-03-17 14:49:00|13871.8|13870.8|13877.3|13876.3|13879.8|13878.8|13871.3|13870.3|479
1647528550000|2022-03-17 14:49:10|13877.2|13876.2|13881.5|13880.5|13883.5|13882.5|13875.8|13874.8|242
1647528560000|2022-03-17 14:49:20|13881.3|13880.3|13878.6|13877.6|13881.6|13880.6|13876.5|13875.5|185
1647528570000|2022-03-17 14:49:30|13878.2|13877.2|13883.1|13882.1|13883.1|13882.1|13878.1|13877.1|147
1647528580000|2022-03-17 14:49:40|13882.2|13881.2|13880.8|13879.8|13884.8|13883.8|13880.3|13879.3|197
1647528590000|2022-03-17 14:49:50|13881.6|13880.6|13891.1|13890.1|13893.1|13892.1|13880.8|13879.8|292
1647528600000|2022-03-17 14:50:00|13890.8|13889.8|13890.1|13889.1|13892.8|13891.8|13884.6|13883.6|198
1647528610000|2022-03-17 14:50:10|13890|13889|13893.6|13892.6|13896.7|13895.7|13889.3|13888.3|266
1647528620000|2022-03-17 14:50:20|13893.7|13892.7|13886|13885|13895.6|13894.6|13886|13885|283
1647528630000|2022-03-17 14:50:30|13886.6|13885.6|13888.3|13887.3|13888.3|13887.3|13884.7|13883.7|204
1647528640000|2022-03-17 14:50:40|13888.1|13887.1|13887|13886|13888.1|13887.1|13885.1|13884.1|250
1647528650000|2022-03-17 14:50:50|13887.2|13886.2|13887.8|13886.8|13889|13888|13886.1|13885.1|72
1647528660000|2022-03-17 14:51:00|13887.1|13886.1|13881.5|13880.5|13887.6|13886.6|13881.3|13880.3|190
1647528670000|2022-03-17 14:51:10|13881.3|13880.3|13880.6|13879.6|13881.5|13880.5|13876.1|13875.1|237
1647528680000|2022-03-17 14:51:20|13880.7|13879.7|13880.6|13879.6|13883.6|13882.6|13878.7|13877.7|186
1647528690000|2022-03-17 14:51:30|13881|13880|13879.8|13878.8|13882.3|13881.3|13878.5|13877.5|119
1647528700000|2022-03-17 14:51:40|13880.1|13879.1|13880|13879|13884.1|13883.1|13879.3|13878.3|99
1647528710000|2022-03-17 14:51:50|13879.6|13878.6|13880.3|13879.3|13883.7|13882.7|13878.5|13877.5|119
1647528720000|2022-03-17 14:52:00|13880.6|13879.6|13880.6|13879.6|13881.3|13880.3|13874.6|13873.6|254
1647528730000|2022-03-17 14:52:10|13881.1|13880.1|13877.6|13876.6|13881.3|13880.3|13876.2|13875.2|121
1647528740000|2022-03-17 14:52:20|13876.7|13875.7|13874|13873|13877.3|13876.3|13871.5|13870.5|240
1647528750000|2022-03-17 14:52:30|13874.3|13873.3|13873|13872|13876.2|13875.2|13872.3|13871.3|144
1647528760000|2022-03-17 14:52:40|13872.8|13871.8|13876.3|13875.3|13876.6|13875.6|13869.3|13868.3|184
1647528770000|2022-03-17 14:52:50|13876.5|13875.5|13869.8|13868.8|13878|13877|13869.6|13868.6|191
1647528780000|2022-03-17 14:53:00|13870|13869|13868.3|13867.3|13870.3|13869.3|13866|13865|236
1647528790000|2022-03-17 14:53:10|13867.8|13866.8|13865.8|13864.8|13870.8|13869.8|13864.2|13863.2|178
1647528800000|2022-03-17 14:53:20|13866|13865|13864.1|13863.1|13866.6|13865.6|13862.3|13861.3|143
1647528810000|2022-03-17 14:53:30|13864|13863|13867.8|13866.8|13868.1|13867.1|13860.6|13859.6|256
1647528820000|2022-03-17 14:53:40|13867.6|13866.6|13870.7|13869.7|13872.1|13871.1|13867.6|13866.6|212
1647528830000|2022-03-17 14:53:50|13870.6|13869.6|13872|13871|13873|13872|13869.1|13868.1|112
1647528840000|2022-03-17 14:54:00|13872.3|13871.3|13859.8|13858.8|13872.6|13871.6|13858.2|13857.2|370
1647528850000|2022-03-17 14:54:10|13860.8|13859.8|13855.3|13854.3|13864.2|13863.2|13855.1|13854.1|290
1647528860000|2022-03-17 14:54:20|13855.5|13854.5|13853.3|13852.3|13857.7|13856.7|13852.7|13851.7|281
1647528870000|2022-03-17 14:54:30|13853.2|13852.2|13855.8|13854.8|13857.1|13856.1|13852|13851|201
1647528880000|2022-03-17 14:54:40|13856|13855|13859.8|13858.8|13861.3|13860.3|13855.7|13854.7|178
1647528890000|2022-03-17 14:54:50|13860.1|13859.1|13856.1|13855.1|13861.3|13860.3|13856|13855|154
1647528900000|2022-03-17 14:55:00|13855.6|13854.6|13864.8|13863.8|13864.8|13863.8|13854.2|13853.2|291
1647528910000|2022-03-17 14:55:10|13864.3|13863.3|13862.7|13861.7|13866.3|13865.3|13860.3|13859.3|178
1647528920000|2022-03-17 14:55:20|13863.1|13862.1|13863.1|13862.1|13865.6|13864.6|13861.8|13860.8|132
1647528930000|2022-03-17 14:55:30|13863.2|13862.2|13862.1|13861.1|13865.7|13864.7|13862|13861|136
1647528940000|2022-03-17 14:55:40|13862|13861|13868.3|13867.3|13868.3|13867.3|13862|13861|135
1647528950000|2022-03-17 14:55:50|13868.1|13867.1|13871.1|13870.1|13871.6|13870.6|13865.1|13864.1|156
1647528960000|2022-03-17 14:56:00|13871|13870|13874.8|13873.8|13878.2|13877.2|13869.3|13868.3|301
1647528970000|2022-03-17 14:56:10|13874.6|13873.6|13877.8|13876.8|13878|13877|13873.5|13872.5|124
1647528980000|2022-03-17 14:56:20|13878.3|13877.3|13879.5|13878.5|13879.5|13878.5|13874.7|13873.7|121
1647528990000|2022-03-17 14:56:30|13879.6|13878.6|13878.5|13877.5|13880.8|13879.8|13878.1|13877.1|130
1647529000000|2022-03-17 14:56:40|13878.1|13877.1|13879.8|13878.8|13880.8|13879.8|13878.1|13877.1|218
1647529010000|2022-03-17 14:56:50|13879.7|13878.7|13875.8|13874.8|13880.3|13879.3|13873.2|13872.2|183
1647529020000|2022-03-17 14:57:00|13876.1|13875.1|13878.1|13877.1|13879.8|13878.8|13873.3|13872.3|86
1647529030000|2022-03-17 14:57:10|13877.8|13876.8|13873.6|13872.6|13877.8|13876.8|13871.5|13870.5|148
1647529040000|2022-03-17 14:57:20|13873.7|13872.7|13876.2|13875.2|13877.8|13876.8|13873.5|13872.5|128
1647529050000|2022-03-17 14:57:30|13875.8|13874.8|13877.1|13876.1|13877.7|13876.7|13875|13874|51
1647529060000|2022-03-17 14:57:40|13876.8|13875.8|13884.3|13883.3|13885.2|13884.2|13876.1|13875.1|138
1647529070000|2022-03-17 14:57:50|13884.2|13883.2|13885|13884|13888.5|13887.5|13883.6|13882.6|198
1647529080000|2022-03-17 14:58:00|13885.2|13884.2|13879.1|13878.1|13885.3|13884.3|13875.5|13874.5|306
1647529090000|2022-03-17 14:58:10|13878.3|13877.3|13877.8|13876.8|13879.8|13878.8|13875.1|13874.1|103
1647529100000|2022-03-17 14:58:20|13877.7|13876.7|13874.1|13873.1|13877.8|13876.8|13871.6|13870.6|105
1647529110000|2022-03-17 14:58:30|13874|13873|13872.8|13871.8|13876.3|13875.3|13872.1|13871.1|79
1647529120000|2022-03-17 14:58:40|13873.1|13872.1|13876.6|13875.6|13877.3|13876.3|13872|13871|127
1647529130000|2022-03-17 14:58:50|13876.3|13875.3|13877.3|13876.3|13877.8|13876.8|13875.1|13874.1|154
1647529140000|2022-03-17 14:59:00|13876.8|13875.8|13877.1|13876.1|13879.3|13878.3|13872.6|13871.6|125
1647529150000|2022-03-17 14:59:10|13877.3|13876.3|13879.3|13878.3|13886.1|13885.1|13877.1|13876.1|228
1647529160000|2022-03-17 14:59:20|13879.8|13878.8|13880.8|13879.8|13881.6|13880.6|13877.1|13876.1|92
1647529170000|2022-03-17 14:59:30|13881.8|13880.8|13884|13883|13886|13885|13880.6|13879.6|108
1647529180000|2022-03-17 14:59:40|13884.1|13883.1|13881.3|13880.3|13887.8|13886.8|13880.6|13879.6|121
1647529190000|2022-03-17 14:59:50|13881.2|13880.2|13881.7|13880.7|13882.6|13881.6|13878.2|13877.2|82
1647529200000|2022-03-17 15:00:00|13881.6|13880.6|13874.8|13873.8|13881.6|13880.6|13873.8|13872.8|152
1647529210000|2022-03-17 15:00:10|13874.6|13873.6|13871.1|13870.1|13876.1|13875.1|13869.6|13868.6|349
1647529220000|2022-03-17 15:00:20|13871.3|13870.3|13873.8|13872.8|13877.1|13876.1|13870.8|13869.8|139
1647529230000|2022-03-17 15:00:30|13873.7|13872.7|13876.5|13875.5|13877.1|13876.1|13872.3|13871.3|121
1647529240000|2022-03-17 15:00:40|13876.6|13875.6|13876.1|13875.1|13880.2|13879.2|13874.8|13873.8|161
1647529250000|2022-03-17 15:00:50|13875.8|13874.8|13868.3|13867.3|13876.1|13875.1|13868.3|13867.3|171
1647529260000|2022-03-17 15:01:00|13865.6|13864.6|13855.5|13854.5|13865.6|13864.6|13854.8|13853.8|333
1647529270000|2022-03-17 15:01:10|13855.3|13854.3|13848.6|13847.6|13855.7|13854.7|13847.2|13846.2|379
1647529280000|2022-03-17 15:01:20|13848.1|13847.1|13849|13848|13853.2|13852.2|13847.3|13846.3|183
1647529290000|2022-03-17 15:01:30|13849.3|13848.3|13849.5|13848.5|13850.3|13849.3|13847.1|13846.1|161
1647529300000|2022-03-17 15:01:40|13849.3|13848.3|13861|13860|13861|13860|13849.3|13848.3|178
1647529310000|2022-03-17 15:01:50|13861.1|13860.1|13864.2|13863.2|13865|13864|13860.8|13859.8|189
1647529320000|2022-03-17 15:02:00|13864.3|13863.3|13865.1|13864.1|13866|13865|13861.6|13860.6|162
1647529330000|2022-03-17 15:02:10|13865.3|13864.3|13862.8|13861.8|13866.5|13865.5|13861|13860|121
1647529340000|2022-03-17 15:02:20|13862.7|13861.7|13868.1|13867.1|13870|13869|13862.7|13861.7|155
1647529350000|2022-03-17 15:02:30|13868.2|13867.2|13870.6|13869.6|13873.2|13872.2|13866.6|13865.6|191
1647529360000|2022-03-17 15:02:40|13870.3|13869.3|13867.2|13866.2|13871.8|13870.8|13867|13866|93
1647529370000|2022-03-17 15:02:50|13866.8|13865.8|13868.7|13867.7|13870.8|13869.8|13865.5|13864.5|104
1647529380000|2022-03-17 15:03:00|13868.5|13867.5|13864.8|13863.8|13868.8|13867.8|13864.5|13863.5|89
1647529390000|2022-03-17 15:03:10|13864.6|13863.6|13860.6|13859.6|13864.7|13863.7|13859.1|13858.1|182
1647529400000|2022-03-17 15:03:20|13860.3|13859.3|13859.8|13858.8|13862.5|13861.5|13859.6|13858.6|85
1647529410000|2022-03-17 15:03:30|13860.1|13859.1|13860.8|13859.8|13861.3|13860.3|13856|13855|131
1647529420000|2022-03-17 15:03:40|13861.1|13860.1|13871.2|13870.2|13873.2|13872.2|13861|13860|294
1647529430000|2022-03-17 15:03:50|13871.3|13870.3|13862.1|13861.1|13871.6|13870.6|13861.3|13860.3|179
1647529440000|2022-03-17 15:04:00|13863|13862|13859|13858|13863.1|13862.1|13856.5|13855.5|247
1647529450000|2022-03-17 15:04:10|13858.7|13857.7|13854|13853|13859|13858|13849.2|13848.2|282
1647529460000|2022-03-17 15:04:20|13854.1|13853.1|13858.7|13857.7|13859.1|13858.1|13854.1|13853.1|138
1647529470000|2022-03-17 15:04:30|13858.8|13857.8|13856.6|13855.6|13859|13858|13853.7|13852.7|98
1647529480000|2022-03-17 15:04:40|13856.5|13855.5|13857.6|13856.6|13859.7|13858.7|13856.5|13855.5|77
1647529490000|2022-03-17 15:04:50|13857.7|13856.7|13859.5|13858.5|13862.5|13861.5|13857.5|13856.5|135
1647529500000|2022-03-17 15:05:00|13859.6|13858.6|13860.8|13859.8|13861.3|13860.3|13854.3|13853.3|151
1647529510000|2022-03-17 15:05:10|13860.7|13859.7|13864.7|13863.7|13867.1|13866.1|13858.6|13857.6|260
1647529520000|2022-03-17 15:05:20|13864.8|13863.8|13861.6|13860.6|13867|13866|13859.6|13858.6|94
1647529530000|2022-03-17 15:05:30|13861.7|13860.7|13866|13865|13866.5|13865.5|13859.5|13858.5|101
1647529540000|2022-03-17 15:05:40|13865.7|13864.7|13862.1|13861.1|13865.7|13864.7|13858.8|13857.8|93
1647529550000|2022-03-17 15:05:50|13862|13861|13865.5|13864.5|13869.6|13868.6|13861.6|13860.6|131
1647529560000|2022-03-17 15:06:00|13865.6|13864.6|13868.1|13867.1|13868.6|13867.6|13860.6|13859.6|162
1647529570000|2022-03-17 15:06:10|13868.2|13867.2|13872|13871|13872.8|13871.8|13867.3|13866.3|178
1647529580000|2022-03-17 15:06:20|13871.7|13870.7|13873.3|13872.3|13875.3|13874.3|13871.3|13870.3|312
1647529590000|2022-03-17 15:06:30|13872.5|13871.5|13873|13872|13874.8|13873.8|13871.2|13870.2|120
1647529600000|2022-03-17 15:06:40|13872.8|13871.8|13874.1|13873.1|13874.7|13873.7|13870.5|13869.5|89
1647529610000|2022-03-17 15:06:50|13874.2|13873.2|13872.8|13871.8|13877.2|13876.2|13871.2|13870.2|151
1647529620000|2022-03-17 15:07:00|13872.7|13871.7|13873.3|13872.3|13873.8|13872.8|13868.6|13867.6|146
1647529630000|2022-03-17 15:07:10|13873.7|13872.7|13870.8|13869.8|13876.8|13875.8|13869.6|13868.6|161
1647529640000|2022-03-17 15:07:20|13870.7|13869.7|13869|13868|13870.7|13869.7|13866.8|13865.8|90
1647529650000|2022-03-17 15:07:30|13867.7|13866.7|13867.6|13866.6|13872.1|13871.1|13867.3|13866.3|84
1647529660000|2022-03-17 15:07:40|13867.5|13866.5|13872.7|13871.7|13873.1|13872.1|13866.8|13865.8|76
1647529670000|2022-03-17 15:07:50|13872.6|13871.6|13876.8|13875.8|13878.5|13877.5|13872.6|13871.6|160
1647529680000|2022-03-17 15:08:00|13877|13876|13883.2|13882.2|13884.7|13883.7|13875.3|13874.3|291
1647529690000|2022-03-17 15:08:10|13883.1|13882.1|13896.1|13895.1|13896.1|13895.1|13882.7|13881.7|438
1647529700000|2022-03-17 15:08:20|13896.3|13895.3|13897.7|13896.7|13901.3|13900.3|13895.1|13894.1|341
1647529710000|2022-03-17 15:08:30|13897.5|13896.5|13896.6|13895.6|13897.5|13896.5|13894.1|13893.1|220
1647529720000|2022-03-17 15:08:40|13896.7|13895.7|13900|13899|13900.8|13899.8|13896.3|13895.3|171
1647529730000|2022-03-17 15:08:50|13900.1|13899.1|13901.8|13900.8|13902.1|13901.1|13898.6|13897.6|169
1647529740000|2022-03-17 15:09:00|13902|13901|13904.1|13903.1|13904.1|13903.1|13898.5|13897.5|221
1647529750000|2022-03-17 15:09:10|13904.3|13903.3|13904.5|13903.5|13907.7|13906.7|13902.8|13901.8|304
1647529760000|2022-03-17 15:09:20|13904.3|13903.3|13904.2|13903.2|13904.7|13903.7|13900.6|13899.6|130
1647529770000|2022-03-17 15:09:30|13903.2|13902.2|13903.5|13902.5|13904.5|13903.5|13901.6|13900.6|142
1647529780000|2022-03-17 15:09:40|13903.6|13902.6|13900.6|13899.6|13903.6|13902.6|13897.5|13896.5|244
1647529790000|2022-03-17 15:09:50|13900.5|13899.5|13897.1|13896.1|13900.5|13899.5|13896.5|13895.5|200
1647529800000|2022-03-17 15:10:00|13897.5|13896.5|13901.9|13900.9|13906.1|13905.1|13895.8|13894.8|206
1647529810000|2022-03-17 15:10:10|13902.5|13901.5|13899.4|13898.4|13902.5|13901.5|13896.9|13895.9|125
1647529820000|2022-03-17 15:10:20|13899.3|13898.3|13900.3|13899.3|13902.6|13901.6|13898.5|13897.5|70
1647529830000|2022-03-17 15:10:30|13900.1|13899.1|13900.6|13899.6|13902.6|13901.6|13894.5|13893.5|237
1647529840000|2022-03-17 15:10:40|13900.5|13899.5|13900.4|13899.4|13901.9|13900.9|13899.1|13898.1|200
1647529850000|2022-03-17 15:10:50|13900.3|13899.3|13902.6|13901.6|13902.9|13901.9|13898.8|13897.8|104
1647529860000|2022-03-17 15:11:00|13902.8|13901.8|13901.8|13900.8|13902.9|13901.9|13899.4|13898.4|63
1647529870000|2022-03-17 15:11:10|13901.6|13900.6|13904.3|13903.3|13905.3|13904.3|13900.6|13899.6|72
1647529880000|2022-03-17 15:11:20|13904.1|13903.1|13901.6|13900.6|13904.8|13903.8|13899.9|13898.9|142
1647529890000|2022-03-17 15:11:30|13901.5|13900.5|13902.3|13901.3|13902.3|13901.3|13898|13897|72
1647529900000|2022-03-17 15:11:40|13903.1|13902.1|13901|13900|13903.1|13902.1|13899.6|13898.6|51
1647529910000|2022-03-17 15:11:50|13900.3|13899.3|13897|13896|13900.5|13899.5|13896.4|13895.4|93
1647529920000|2022-03-17 15:12:00|13896.9|13895.9|13891.8|13890.8|13896.9|13895.9|13890.5|13889.5|250
1647529930000|2022-03-17 15:12:10|13890.9|13889.9|13887.5|13886.5|13891|13890|13885.8|13884.8|250
1647529940000|2022-03-17 15:12:20|13887.3|13886.3|13884|13883|13887.9|13886.9|13878.9|13877.9|262
1647529950000|2022-03-17 15:12:30|13883.6|13882.6|13882.9|13881.9|13886.3|13885.3|13882.3|13881.3|98
1647529960000|2022-03-17 15:12:40|13882.8|13881.8|13880.8|13879.8|13882.8|13881.8|13878.5|13877.5|102
1647529970000|2022-03-17 15:12:50|13880.9|13879.9|13876.6|13875.6|13881.4|13880.4|13873.8|13872.8|168
1647529980000|2022-03-17 15:13:00|13876.8|13875.8|13876.8|13875.8|13878.5|13877.5|13875.5|13874.5|142
1647529990000|2022-03-17 15:13:10|13876.5|13875.5|13882.8|13881.8|13884|13883|13876.1|13875.1|174
1647530000000|2022-03-17 15:13:20|13883|13882|13883.9|13882.9|13884.5|13883.5|13880|13879|159
1647530010000|2022-03-17 15:13:30|13884.4|13883.4|13877.6|13876.6|13889.4|13888.4|13877.4|13876.4|205
1647530020000|2022-03-17 15:13:40|13877.3|13876.3|13879|13878|13879.9|13878.9|13874|13873|174
1647530030000|2022-03-17 15:13:50|13878.9|13877.9|13877.4|13876.4|13881|13880|13876.4|13875.4|108
1647530040000|2022-03-17 15:14:00|13877.3|13876.3|13879.9|13878.9|13882.3|13881.3|13875.9|13874.9|148
1647530050000|2022-03-17 15:14:10|13879.8|13878.8|13879.1|13878.1|13880.1|13879.1|13877.5|13876.5|63
1647530060000|2022-03-17 15:14:20|13879.3|13878.3|13880.3|13879.3|13882.3|13881.3|13878.6|13877.6|44
1647530070000|2022-03-17 15:14:30|13880.5|13879.5|13881|13880|13882.6|13881.6|13880.1|13879.1|79
1647530080000|2022-03-17 15:14:40|13879.9|13878.9|13877.9|13876.9|13881.6|13880.6|13876.9|13875.9|85
1647530090000|2022-03-17 15:14:50|13877.4|13876.4|13872|13871|13878.3|13877.3|13871.4|13870.4|142
1647530100000|2022-03-17 15:15:00|13872.1|13871.1|13877.3|13876.3|13884.1|13883.1|13871.8|13870.8|225
1647530110000|2022-03-17 15:15:10|13877.9|13876.9|13883|13882|13883.8|13882.8|13874.8|13873.8|107
1647530120000|2022-03-17 15:15:20|13882.9|13881.9|13882|13881|13883.3|13882.3|13879.9|13878.9|85
1647530130000|2022-03-17 15:15:30|13882.1|13881.1|13889|13888|13889.9|13888.9|13882|13881|165
1647530140000|2022-03-17 15:15:40|13889.1|13888.1|13894.5|13893.5|13895.3|13894.3|13889.1|13888.1|137
1647530150000|2022-03-17 15:15:50|13893.9|13892.9|13894.1|13893.1|13895|13894|13892.4|13891.4|63
1647530160000|2022-03-17 15:16:00|13894|13893|13897.6|13896.6|13902.3|13901.3|13893.8|13892.8|213
1647530170000|2022-03-17 15:16:10|13897.5|13896.5|13901.5|13900.5|13903.3|13902.3|13897|13896|158
1647530180000|2022-03-17 15:16:20|13901.4|13900.4|13899.5|13898.5|13901.4|13900.4|13899.1|13898.1|78
1647530190000|2022-03-17 15:16:30|13900.5|13899.5|13902|13901|13902|13901|13896.8|13895.8|85
1647530200000|2022-03-17 15:16:40|13902.1|13901.1|13903.6|13902.6|13903.9|13902.9|13899.3|13898.3|126
1647530210000|2022-03-17 15:16:50|13903.5|13902.5|13900|13899|13904.3|13903.3|13900|13899|80
1647530220000|2022-03-17 15:17:00|13900.5|13899.5|13897.3|13896.3|13900.8|13899.8|13896.6|13895.6|153
1647530230000|2022-03-17 15:17:10|13897.1|13896.1|13897.8|13896.8|13899.6|13898.6|13895.8|13894.8|98
1647530240000|2022-03-17 15:17:20|13897.9|13896.9|13897.5|13896.5|13900.9|13899.9|13897.1|13896.1|69
1647530250000|2022-03-17 15:17:30|13897.4|13896.4|13901.8|13900.8|13902.3|13901.3|13896.5|13895.5|93
1647530260000|2022-03-17 15:17:40|13901.6|13900.6|13904|13903|13905.8|13904.8|13901.5|13900.5|164
1647530270000|2022-03-17 15:17:50|13904.1|13903.1|13902.5|13901.5|13904.1|13903.1|13900.6|13899.6|124
1647530280000|2022-03-17 15:18:00|13901.9|13900.9|13903.6|13902.6|13904.8|13903.8|13898|13897|200
1647530290000|2022-03-17 15:18:10|13903.8|13902.8|13909.8|13908.8|13913.8|13912.8|13903|13902|614
1647530300000|2022-03-17 15:18:20|13909.9|13908.9|13912.6|13911.6|13914.5|13913.5|13909.4|13908.4|135
1647530310000|2022-03-17 15:18:30|13913|13912|13911.8|13910.8|13916.8|13915.8|13911.4|13910.4|229
1647530320000|2022-03-17 15:18:40|13912|13911|13907.9|13906.9|13913.4|13912.4|13907|13906|411
1647530330000|2022-03-17 15:18:50|13907.8|13906.8|13907.9|13906.9|13911.3|13910.3|13905.5|13904.5|504
1647530340000|2022-03-17 15:19:00|13908|13907|13907.5|13906.5|13911.5|13910.5|13907.5|13906.5|158
1647530350000|2022-03-17 15:19:10|13908.3|13907.3|13907.3|13906.3|13909.5|13908.5|13905.4|13904.4|147
1647530360000|2022-03-17 15:19:20|13907|13906|13908|13907|13909|13908|13903.9|13902.9|120
1647530370000|2022-03-17 15:19:30|13908.3|13907.3|13904.4|13903.4|13909.1|13908.1|13903.5|13902.5|128
1647530380000|2022-03-17 15:19:40|13905|13904|13909.4|13908.4|13909.5|13908.5|13905|13904|131
1647530390000|2022-03-17 15:19:50|13909.3|13908.3|13910|13909|13913.4|13912.4|13909|13908|143
1647530400000|2022-03-17 15:20:00|13910.1|13909.1|13907.8|13906.8|13910.1|13909.1|13905.8|13904.8|124
1647530410000|2022-03-17 15:20:10|13907.5|13906.5|13908.6|13907.6|13911.6|13910.6|13905.6|13904.6|133
1647530420000|2022-03-17 15:20:20|13908.3|13907.3|13904.9|13903.9|13908.8|13907.8|13903.4|13902.4|207
1647530430000|2022-03-17 15:20:30|13904.8|13903.8|13905|13904|13907|13906|13903.6|13902.6|74
1647530440000|2022-03-17 15:20:40|13904.9|13903.9|13906|13905|13907.4|13906.4|13904.3|13903.3|96
1647530450000|2022-03-17 15:20:50|13905.9|13904.9|13911.4|13910.4|13911.4|13910.4|13905.5|13904.5|97
1647530460000|2022-03-17 15:21:00|13911.3|13910.3|13906.3|13905.3|13911.3|13910.3|13905.3|13904.3|105
1647530470000|2022-03-17 15:21:10|13906|13905|13907.9|13906.9|13908|13907|13903.4|13902.4|101
1647530480000|2022-03-17 15:21:20|13907.5|13906.5|13911|13910|13911.9|13910.9|13906.8|13905.8|124
1647530490000|2022-03-17 15:21:30|13910.8|13909.8|13913.8|13912.8|13913.8|13912.8|13909.1|13908.1|100
1647530500000|2022-03-17 15:21:40|13913.9|13912.9|13910.8|13909.8|13914.9|13913.9|13910.4|13909.4|104
1647530510000|2022-03-17 15:21:50|13910.9|13909.9|13905.6|13904.6|13910.9|13909.9|13905.1|13904.1|121
1647530520000|2022-03-17 15:22:00|13905.5|13904.5|13910.5|13909.5|13911.3|13910.3|13902|13901|164
1647530530000|2022-03-17 15:22:10|13909.9|13908.9|13907.5|13906.5|13912.6|13911.6|13907|13906|112
1647530540000|2022-03-17 15:22:20|13907|13906|13911|13910|13913.3|13912.3|13906.5|13905.5|65
1647530550000|2022-03-17 15:22:30|13910.9|13909.9|13911|13910|13912.9|13911.9|13908.8|13907.8|48
1647530560000|2022-03-17 15:22:40|13911.5|13910.5|13911.8|13910.8|13914|13913|13910.8|13909.8|109
1647530570000|2022-03-17 15:22:50|13911.9|13910.9|13913.9|13912.9|13914.8|13913.8|13910.3|13909.3|94
1647530580000|2022-03-17 15:23:00|13913.8|13912.8|13917|13916|13917.4|13916.4|13913.4|13912.4|127
1647530590000|2022-03-17 15:23:10|13917.1|13916.1|13915.8|13914.8|13917.4|13916.4|13913.8|13912.8|65
1647530600000|2022-03-17 15:23:20|13915.6|13914.6|13920.4|13919.4|13921.8|13920.8|13915.6|13914.6|211
1647530610000|2022-03-17 15:23:30|13920.5|13919.5|13917.1|13916.1|13921.3|13920.3|13915|13914|125
1647530620000|2022-03-17 15:23:40|13917|13916|13916|13915|13917.8|13916.8|13915|13914|69
1647530630000|2022-03-17 15:23:50|13915.9|13914.9|13919.1|13918.1|13919.3|13918.3|13915.9|13914.9|68
1647530640000|2022-03-17 15:24:00|13919.3|13918.3|13926.3|13925.3|13930.6|13929.6|13917.8|13916.8|503
1647530650000|2022-03-17 15:24:10|13926.8|13925.8|13930.6|13929.6|13932.4|13931.4|13926.4|13925.4|179
1647530660000|2022-03-17 15:24:20|13930.8|13929.8|13932.5|13931.5|13933.1|13932.1|13928.3|13927.3|238
1647530670000|2022-03-17 15:24:30|13932.4|13931.4|13932.3|13931.3|13932.4|13931.4|13929.1|13928.1|164
1647530680000|2022-03-17 15:24:40|13932.5|13931.5|13932.8|13931.8|13933.3|13932.3|13930.8|13929.8|87
1647530690000|2022-03-17 15:24:50|13932.9|13931.9|13933.6|13932.6|13935.4|13934.4|13932.5|13931.5|277
1647530700000|2022-03-17 15:25:00|13933|13932|13933.5|13932.5|13935|13934|13931.5|13930.5|124
1647530710000|2022-03-17 15:25:10|13933.6|13932.6|13933.6|13932.6|13935.5|13934.5|13932.8|13931.8|84
1647530720000|2022-03-17 15:25:20|13933.5|13932.5|13931.9|13930.9|13933.6|13932.6|13929.6|13928.6|146
1647530730000|2022-03-17 15:25:30|13932.1|13931.1|13929.9|13928.9|13932.3|13931.3|13929.6|13928.6|221
1647530740000|2022-03-17 15:25:40|13929.3|13928.3|13925.6|13924.6|13929.3|13928.3|13925.1|13924.1|179
1647530750000|2022-03-17 15:25:50|13925.3|13924.3|13922|13921|13926.9|13925.9|13919.3|13918.3|811
1647530760000|2022-03-17 15:26:00|13922.1|13921.1|13923.3|13922.3|13924|13923|13920.3|13919.3|236
1647530770000|2022-03-17 15:26:10|13923.4|13922.4|13937.1|13936.1|13937.4|13936.4|13923.4|13922.4|740
1647530780000|2022-03-17 15:26:20|13937.5|13936.5|13936.8|13935.8|13937.8|13936.8|13933.8|13932.8|129
1647530790000|2022-03-17 15:26:30|13936.9|13935.9|13933.6|13932.6|13937.1|13936.1|13932.1|13931.1|72
1647530800000|2022-03-17 15:26:40|13933.5|13932.5|13929.5|13928.5|13933.5|13932.5|13927.6|13926.6|72
1647530810000|2022-03-17 15:26:50|13929.3|13928.3|13926|13925|13930.4|13929.4|13925.9|13924.9|115
1647530820000|2022-03-17 15:27:00|13925.9|13924.9|13928|13927|13929.1|13928.1|13925.6|13924.6|105
1647530830000|2022-03-17 15:27:10|13928.1|13927.1|13927.8|13926.8|13928.5|13927.5|13926.1|13925.1|100
1647530840000|2022-03-17 15:27:20|13928|13927|13930.3|13929.3|13930.3|13929.3|13928|13927|185
1647530850000|2022-03-17 15:27:30|13930.1|13929.1|13927.5|13926.5|13930.8|13929.8|13927.4|13926.4|64
1647530860000|2022-03-17 15:27:40|13926.4|13925.4|13923.4|13922.4|13926.4|13925.4|13922|13921|146
1647530870000|2022-03-17 15:27:50|13924|13923|13922.5|13921.5|13924.9|13923.9|13922.5|13921.5|81
1647530880000|2022-03-17 15:28:00|13922.6|13921.6|13916.3|13915.3|13924|13923|13914.6|13913.6|368
1647530890000|2022-03-17 15:28:10|13916.4|13915.4|13914.9|13913.9|13916.5|13915.5|13910.5|13909.5|197
1647530900000|2022-03-17 15:28:20|13914.4|13913.4|13914.9|13913.9|13916.3|13915.3|13912.8|13911.8|105
1647530910000|2022-03-17 15:28:30|13915|13914|13918|13917|13921.4|13920.4|13915|13914|142
1647530920000|2022-03-17 15:28:40|13917.9|13916.9|13914.6|13913.6|13919.3|13918.3|13914.5|13913.5|105
1647530930000|2022-03-17 15:28:50|13914.5|13913.5|13918.4|13917.4|13918.5|13917.5|13912.1|13911.1|79
1647530940000|2022-03-17 15:29:00|13918.5|13917.5|13918.8|13917.8|13919.3|13918.3|13916.8|13915.8|115
1647530950000|2022-03-17 15:29:10|13918.6|13917.6|13916.9|13915.9|13919.8|13918.8|13916.9|13915.9|89
1647530960000|2022-03-17 15:29:20|13917.3|13916.3|13915.8|13914.8|13917.3|13916.3|13912.4|13911.4|118
1647530970000|2022-03-17 15:29:30|13915.4|13914.4|13915.6|13914.6|13916.4|13915.4|13914.3|13913.3|105
1647530980000|2022-03-17 15:29:40|13915.8|13914.8|13912.9|13911.9|13916|13915|13910.8|13909.8|133
1647530990000|2022-03-17 15:29:50|13912.8|13911.8|13919.3|13918.3|13919.8|13918.8|13911.5|13910.5|137
1647531000000|2022-03-17 15:30:00|13920.3|13919.3|13914.5|13913.5|13920.3|13919.3|13913.8|13912.8|374
1647531010000|2022-03-17 15:30:10|13913.6|13912.6|13913.5|13912.5|13917|13916|13911.9|13910.9|91
1647531020000|2022-03-17 15:30:20|13913.4|13912.4|13920.1|13919.1|13920.4|13919.4|13913.3|13912.3|420
1647531030000|2022-03-17 15:30:30|13920|13919|13922.1|13921.1|13923.1|13922.1|13919.6|13918.6|157
1647531040000|2022-03-17 15:30:40|13922.3|13921.3|13926.8|13925.8|13926.8|13925.8|13921.8|13920.8|96
1647531050000|2022-03-17 15:30:50|13926.9|13925.9|13925.8|13924.8|13929.3|13928.3|13925.3|13924.3|133
1647531060000|2022-03-17 15:31:00|13926|13925|13926.9|13925.9|13927.5|13926.5|13923|13922|77
1647531070000|2022-03-17 15:31:10|13927|13926|13926|13925|13928.6|13927.6|13924.8|13923.8|114
1647531080000|2022-03-17 15:31:20|13926.1|13925.1|13926|13925|13926.8|13925.8|13923.8|13922.8|124
1647531090000|2022-03-17 15:31:30|13925.9|13924.9|13928.5|13927.5|13928.5|13927.5|13924.6|13923.6|63
1647531100000|2022-03-17 15:31:40|13928.6|13927.6|13928.8|13927.8|13929.5|13928.5|13927.4|13926.4|66
1647531110000|2022-03-17 15:31:50|13928.9|13927.9|13936.9|13935.9|13938.5|13937.5|13928.9|13927.9|327
1647531120000|2022-03-17 15:32:00|13937|13936|13930.8|13929.8|13938|13937|13930.5|13929.5|270
1647531130000|2022-03-17 15:32:10|13930.9|13929.9|13932.4|13931.4|13933|13932|13929.8|13928.8|53
1647531140000|2022-03-17 15:32:20|13932.1|13931.1|13934.6|13933.6|13936.1|13935.1|13931.1|13930.1|79
1647531150000|2022-03-17 15:32:30|13934.5|13933.5|13928.6|13927.6|13934.6|13933.6|13928.1|13927.1|123
1647531160000|2022-03-17 15:32:40|13928.8|13927.8|13925.9|13924.9|13928.9|13927.9|13924.6|13923.6|141
1647531170000|2022-03-17 15:32:50|13925.8|13924.8|13927.6|13926.6|13927.8|13926.8|13924.6|13923.6|110
1647531180000|2022-03-17 15:33:00|13927.5|13926.5|13922.8|13921.8|13928.3|13927.3|13921.9|13920.9|186
1647531190000|2022-03-17 15:33:10|13922.5|13921.5|13922.1|13921.1|13924.5|13923.5|13921.8|13920.8|71
1647531200000|2022-03-17 15:33:20|13922.3|13921.3|13921.3|13920.3|13922.3|13921.3|13919.6|13918.6|66
1647531210000|2022-03-17 15:33:30|13921.4|13920.4|13922.8|13921.8|13922.8|13921.8|13918.1|13917.1|129
1647531220000|2022-03-17 15:33:40|13923|13922|13921|13920|13926.1|13925.1|13921|13920|114
1647531230000|2022-03-17 15:33:50|13920.8|13919.8|13925.5|13924.5|13925.6|13924.6|13920|13919|47
1647531240000|2022-03-17 15:34:00|13925.3|13924.3|13927.6|13926.6|13928.5|13927.5|13924.6|13923.6|103
1647531250000|2022-03-17 15:34:10|13927.8|13926.8|13926.8|13925.8|13929.6|13928.6|13926.5|13925.5|75
1647531260000|2022-03-17 15:34:20|13926.9|13925.9|13923|13922|13927|13926|13922.5|13921.5|56
1647531270000|2022-03-17 15:34:30|13922.8|13921.8|13920.4|13919.4|13922.8|13921.8|13919.1|13918.1|103
1647531280000|2022-03-17 15:34:40|13919.8|13918.8|13922.8|13921.8|13923.5|13922.5|13919.1|13918.1|91
1647531290000|2022-03-17 15:34:50|13923.3|13922.3|13928|13927|13928.5|13927.5|13923.3|13922.3|86
1647531300000|2022-03-17 15:35:00|13928.3|13927.3|13925.5|13924.5|13930.3|13929.3|13922.5|13921.5|165
1647531310000|2022-03-17 15:35:10|13925.4|13924.4|13920.4|13919.4|13925.4|13924.4|13919.5|13918.5|93
1647531320000|2022-03-17 15:35:20|13920.5|13919.5|13920.5|13919.5|13922|13921|13918|13917|117
1647531330000|2022-03-17 15:35:30|13920.6|13919.6|13919.1|13918.1|13921|13920|13918.8|13917.8|47
1647531340000|2022-03-17 15:35:40|13919.3|13918.3|13919.4|13918.4|13921|13920|13917|13916|52
1647531350000|2022-03-17 15:35:50|13919.9|13918.9|13917.4|13916.4|13922.8|13921.8|13917.4|13916.4|76
1647531360000|2022-03-17 15:36:00|13917.8|13916.8|13921.5|13920.5|13921.5|13920.5|13916.6|13915.6|88
1647531370000|2022-03-17 15:36:10|13921|13920|13925.4|13924.4|13926.6|13925.6|13921|13920|135
1647531380000|2022-03-17 15:36:20|13925.5|13924.5|13927.5|13926.5|13929.1|13928.1|13925.1|13924.1|75
1647531390000|2022-03-17 15:36:30|13927|13926|13926.8|13925.8|13927.8|13926.8|13925.1|13924.1|101
1647531400000|2022-03-17 15:36:40|13926.6|13925.6|13920.8|13919.8|13926.8|13925.8|13919.9|13918.9|112
1647531410000|2022-03-17 15:36:50|13920.6|13919.6|13920.1|13919.1|13922.8|13921.8|13919.1|13918.1|87
1647531420000|2022-03-17 15:37:00|13920.3|13919.3|13922.9|13921.9|13926.6|13925.6|13919.4|13918.4|150
1647531430000|2022-03-17 15:37:10|13922.8|13921.8|13921|13920|13926|13925|13921|13920|50
1647531440000|2022-03-17 15:37:20|13921.1|13920.1|13919.1|13918.1|13921.3|13920.3|13917.6|13916.6|90
1647531450000|2022-03-17 15:37:30|13919|13918|13917.6|13916.6|13920.1|13919.1|13916.8|13915.8|76
1647531460000|2022-03-17 15:37:40|13917.5|13916.5|13922.5|13921.5|13922.6|13921.6|13916.8|13915.8|66
1647531470000|2022-03-17 15:37:50|13922.6|13921.6|13922.8|13921.8|13924.1|13923.1|13921.8|13920.8|65
1647531480000|2022-03-17 15:38:00|13922.9|13921.9|13924.5|13923.5|13925.4|13924.4|13922|13921|40
1647531490000|2022-03-17 15:38:10|13924.4|13923.4|13925.9|13924.9|13926.3|13925.3|13923|13922|43
1647531500000|2022-03-17 15:38:20|13926|13925|13931.4|13930.4|13932.8|13931.8|13926|13925|334
1647531510000|2022-03-17 15:38:30|13931.5|13930.5|13934.8|13933.8|13935.3|13934.3|13929.3|13928.3|149
1647531520000|2022-03-17 15:38:40|13934.4|13933.4|13940.5|13939.5|13944.1|13943.1|13934.4|13933.4|472
1647531530000|2022-03-17 15:38:50|13940.6|13939.6|13936.1|13935.1|13941.5|13940.5|13935.4|13934.4|100
1647531540000|2022-03-17 15:39:00|13936.3|13935.3|13935.9|13934.9|13937.6|13936.6|13934.5|13933.5|93
1647531550000|2022-03-17 15:39:10|13935.4|13934.4|13937.3|13936.3|13938.1|13937.1|13934.8|13933.8|73
1647531560000|2022-03-17 15:39:20|13938.1|13937.1|13938.8|13937.8|13940.9|13939.9|13937.8|13936.8|102
1647531570000|2022-03-17 15:39:30|13939|13938|13942|13941|13942.8|13941.8|13938.4|13937.4|169
1647531580000|2022-03-17 15:39:40|13942.1|13941.1|13942.3|13941.3|13943.5|13942.5|13940.8|13939.8|164
1647531590000|2022-03-17 15:39:50|13942|13941|13943.3|13942.3|13944|13943|13940.3|13939.3|148
1647531600000|2022-03-17 15:40:00|13943.1|13942.1|13949.1|13948.1|13951|13950|13943|13942|365
1647531610000|2022-03-17 15:40:10|13949.3|13948.3|13948.5|13947.5|13952.6|13951.6|13948|13947|276
1647531620000|2022-03-17 15:40:20|13948.3|13947.3|13948|13947|13950.9|13949.9|13947.6|13946.6|76
1647531630000|2022-03-17 15:40:30|13948.1|13947.1|13954.8|13953.8|13957|13956|13948.1|13947.1|259
1647531640000|2022-03-17 15:40:40|13954.9|13953.9|13957|13956|13957.5|13956.5|13952.8|13951.8|139
1647531650000|2022-03-17 15:40:50|13956.8|13955.8|13953.3|13952.3|13958.6|13957.6|13952.5|13951.5|366
1647531660000|2022-03-17 15:41:00|13953.8|13952.8|13951.3|13950.3|13953.8|13952.8|13948.8|13947.8|211
1647531670000|2022-03-17 15:41:10|13951.4|13950.4|13950.1|13949.1|13952.1|13951.1|13948.1|13947.1|95
1647531680000|2022-03-17 15:41:20|13950|13949|13952.8|13951.8|13954|13953|13950|13949|132
1647531690000|2022-03-17 15:41:30|13953|13952|13954.8|13953.8|13956.4|13955.4|13952.6|13951.6|147
1647531700000|2022-03-17 15:41:40|13954.5|13953.5|13953.9|13952.9|13956.5|13955.5|13953.4|13952.4|232
1647531710000|2022-03-17 15:41:50|13954|13953|13949.9|13948.9|13954.8|13953.8|13949.5|13948.5|241
1647531720000|2022-03-17 15:42:00|13949.4|13948.4|13949.8|13948.8|13952|13951|13948.5|13947.5|154
1647531730000|2022-03-17 15:42:10|13950.3|13949.3|13950.4|13949.4|13953.3|13952.3|13949|13948|103
1647531740000|2022-03-17 15:42:20|13950.5|13949.5|13949.3|13948.3|13950.8|13949.8|13947.4|13946.4|62
1647531750000|2022-03-17 15:42:30|13949|13948|13949.8|13948.8|13951.5|13950.5|13947.4|13946.4|46
1647531760000|2022-03-17 15:42:40|13949.6|13948.6|13947.5|13946.5|13950.5|13949.5|13946.8|13945.8|97
1647531770000|2022-03-17 15:42:50|13947.4|13946.4|13949.6|13948.6|13950.6|13949.6|13946.4|13945.4|97
1647531780000|2022-03-17 15:43:00|13950.3|13949.3|13948.4|13947.4|13952.1|13951.1|13948.4|13947.4|76
1647531790000|2022-03-17 15:43:10|13948|13947|13950.4|13949.4|13951.8|13950.8|13948|13947|75
1647531800000|2022-03-17 15:43:20|13949.5|13948.5|13948.3|13947.3|13949.8|13948.8|13947.1|13946.1|65
1647531810000|2022-03-17 15:43:30|13948.4|13947.4|13946.3|13945.3|13948.4|13947.4|13945.6|13944.6|115
1647531820000|2022-03-17 15:43:40|13946.4|13945.4|13944.5|13943.5|13946.4|13945.4|13943.3|13942.3|163
1647531830000|2022-03-17 15:43:50|13944.6|13943.6|13942.5|13941.5|13945|13944|13939.9|13938.9|175
1647531840000|2022-03-17 15:44:00|13942.4|13941.4|13938.9|13937.9|13942.4|13941.4|13934.8|13933.8|190
1647531850000|2022-03-17 15:44:10|13938.8|13937.8|13939.1|13938.1|13940.8|13939.8|13936.8|13935.8|83
1647531860000|2022-03-17 15:44:20|13939.4|13938.4|13938.6|13937.6|13939.4|13938.4|13935.8|13934.8|131
1647531870000|2022-03-17 15:44:30|13938.5|13937.5|13937.8|13936.8|13939|13938|13936.4|13935.4|52
1647531880000|2022-03-17 15:44:40|13937.6|13936.6|13940.8|13939.8|13941.4|13940.4|13936.3|13935.3|94
1647531890000|2022-03-17 15:44:50|13940.5|13939.5|13937|13936|13940.5|13939.5|13934|13933|188
1647531900000|2022-03-17 15:45:00|13937.6|13936.6|13931.9|13930.9|13939.5|13938.5|13931.8|13930.8|202
1647531910000|2022-03-17 15:45:10|13932.4|13931.4|13934.3|13933.3|13936|13935|13931.9|13930.9|108
1647531920000|2022-03-17 15:45:20|13934.1|13933.1|13932.3|13931.3|13934.9|13933.9|13931|13930|90
1647531930000|2022-03-17 15:45:30|13932|13931|13925.5|13924.5|13933|13932|13925.5|13924.5|168
1647531940000|2022-03-17 15:45:40|13924.9|13923.9|13924.5|13923.5|13927.4|13926.4|13923.5|13922.5|286
1647531950000|2022-03-17 15:45:50|13924.4|13923.4|13926.4|13925.4|13926.6|13925.6|13922.4|13921.4|117
1647531960000|2022-03-17 15:46:00|13926.5|13925.5|13925.3|13924.3|13928.3|13927.3|13922.8|13921.8|113
1647531970000|2022-03-17 15:46:10|13925.1|13924.1|13925.1|13924.1|13927.6|13926.6|13924.3|13923.3|86
1647531980000|2022-03-17 15:46:20|13925|13924|13923.5|13922.5|13925.8|13924.8|13919.9|13918.9|108
1647531990000|2022-03-17 15:46:30|13923.6|13922.6|13923.8|13922.8|13925|13924|13922.1|13921.1|58
1647532000000|2022-03-17 15:46:40|13923.4|13922.4|13925.8|13924.8|13926.5|13925.5|13923.4|13922.4|86
1647532010000|2022-03-17 15:46:50|13925.6|13924.6|13924.4|13923.4|13925.9|13924.9|13920.9|13919.9|252
1647532020000|2022-03-17 15:47:00|13924.3|13923.3|13920|13919|13924.9|13923.9|13919.9|13918.9|78
1647532030000|2022-03-17 15:47:10|13919.9|13918.9|13915.8|13914.8|13919.9|13918.9|13914.4|13913.4|205
1647532040000|2022-03-17 15:47:20|13915.9|13914.9|13912.6|13911.6|13915.9|13914.9|13911.6|13910.6|178
1647532050000|2022-03-17 15:47:30|13912.8|13911.8|13906.6|13905.6|13912.8|13911.8|13906|13905|220
1647532060000|2022-03-17 15:47:40|13906|13905|13905.5|13904.5|13909|13908|13905.1|13904.1|242
1647532070000|2022-03-17 15:47:50|13905.4|13904.4|13900.3|13899.3|13906.8|13905.8|13900|13899|250
1647532080000|2022-03-17 15:48:00|13900.1|13899.1|13897.9|13896.9|13902.8|13901.8|13896.3|13895.3|220
1647532090000|2022-03-17 15:48:10|13897.5|13896.5|13892.4|13891.4|13898.9|13897.9|13891.1|13890.1|289
1647532100000|2022-03-17 15:48:20|13891.8|13890.8|13890.9|13889.9|13893.3|13892.3|13888.3|13887.3|210
1647532110000|2022-03-17 15:48:30|13891|13890|13896|13895|13897.3|13896.3|13890.9|13889.9|137
1647532120000|2022-03-17 15:48:40|13896.3|13895.3|13895.8|13894.8|13897.4|13896.4|13894.6|13893.6|68
1647532130000|2022-03-17 15:48:50|13895.5|13894.5|13896.3|13895.3|13897|13896|13894.4|13893.4|100
1647532140000|2022-03-17 15:49:00|13896.8|13895.8|13896.3|13895.3|13898|13897|13895|13894|106
1647532150000|2022-03-17 15:49:10|13896.1|13895.1|13889.9|13888.9|13896.8|13895.8|13885|13884|248
1647532160000|2022-03-17 15:49:20|13890.1|13889.1|13894.5|13893.5|13894.9|13893.9|13889.6|13888.6|101
1647532170000|2022-03-17 15:49:30|13894.6|13893.6|13892.9|13891.9|13895.9|13894.9|13892.3|13891.3|98
1647532180000|2022-03-17 15:49:40|13892.3|13891.3|13887.8|13886.8|13892.4|13891.4|13887.1|13886.1|88
1647532190000|2022-03-17 15:49:50|13887.6|13886.6|13887.8|13886.8|13888.3|13887.3|13885.3|13884.3|173
1647532200000|2022-03-17 15:50:00|13888|13887|13885.4|13884.4|13888.5|13887.5|13883.8|13882.8|162
1647532210000|2022-03-17 15:50:10|13885.3|13884.3|13887.3|13886.3|13888.8|13887.8|13885.3|13884.3|162
1647532220000|2022-03-17 15:50:20|13887.5|13886.5|13889.8|13888.8|13889.9|13888.9|13887.1|13886.1|132
1647532230000|2022-03-17 15:50:30|13889.9|13888.9|13888.3|13887.3|13891.4|13890.4|13887.8|13886.8|107
1647532240000|2022-03-17 15:50:40|13888.5|13887.5|13893|13892|13894|13893|13888.5|13887.5|126
1647532250000|2022-03-17 15:50:50|13892.9|13891.9|13893|13892|13895.4|13894.4|13892|13891|98
1647532260000|2022-03-17 15:51:00|13892.5|13891.5|13888.1|13887.1|13892.5|13891.5|13885.8|13884.8|145
1647532270000|2022-03-17 15:51:10|13888.4|13887.4|13885|13884|13888.4|13887.4|13882.8|13881.8|224
1647532280000|2022-03-17 15:51:20|13885.1|13884.1|13882.8|13881.8|13888|13887|13881.8|13880.8|103
1647532290000|2022-03-17 15:51:30|13882.9|13881.9|13885|13884|13885.3|13884.3|13881.8|13880.8|77
1647532300000|2022-03-17 15:51:40|13885.1|13884.1|13885.4|13884.4|13886|13885|13884.3|13883.3|70
1647532310000|2022-03-17 15:51:50|13885.5|13884.5|13890.6|13889.6|13890.6|13889.6|13885|13884|61
1647532320000|2022-03-17 15:52:00|13890.8|13889.8|13892.9|13891.9|13894.1|13893.1|13889|13888|133
1647532330000|2022-03-17 15:52:10|13893.3|13892.3|13896|13895|13896.5|13895.5|13893.1|13892.1|145
1647532340000|2022-03-17 15:52:20|13895.9|13894.9|13898.6|13897.6|13900|13899|13895.9|13894.9|287
1647532350000|2022-03-17 15:52:30|13898.8|13897.8|13901.4|13900.4|13902.5|13901.5|13898.8|13897.8|169
1647532360000|2022-03-17 15:52:40|13901.1|13900.1|13899.5|13898.5|13902|13901|13898.9|13897.9|121
1647532370000|2022-03-17 15:52:50|13899.4|13898.4|13900.4|13899.4|13901.8|13900.8|13898.9|13897.9|104
1647532380000|2022-03-17 15:53:00|13899.1|13898.1|13900.9|13899.9|13901.6|13900.6|13897.5|13896.5|137
1647532390000|2022-03-17 15:53:10|13900.5|13899.5|13905.6|13904.6|13905.9|13904.9|13900.4|13899.4|235
1647532400000|2022-03-17 15:53:20|13906.5|13905.5|13907.8|13906.8|13912|13911|13906.5|13905.5|275
1647532410000|2022-03-17 15:53:30|13907.9|13906.9|13907.9|13906.9|13908.9|13907.9|13907|13906|110
1647532420000|2022-03-17 15:53:40|13908.1|13907.1|13916.8|13915.8|13917|13916|13907.4|13906.4|224
1647532430000|2022-03-17 15:53:50|13916.6|13915.6|13919.3|13918.3|13919.5|13918.5|13915|13914|307
1647532440000|2022-03-17 15:54:00|13919.1|13918.1|13917.3|13916.3|13919.9|13918.9|13917|13916|183
1647532450000|2022-03-17 15:54:10|13917.5|13916.5|13923.8|13922.8|13924.8|13923.8|13917.4|13916.4|232
1647532460000|2022-03-17 15:54:20|13923.6|13922.6|13923.3|13922.3|13925.8|13924.8|13921.3|13920.3|134
1647532470000|2022-03-17 15:54:30|13922.6|13921.6|13923.6|13922.6|13925.8|13924.8|13922.5|13921.5|86
1647532480000|2022-03-17 15:54:40|13923.5|13922.5|13928.1|13927.1|13928.4|13927.4|13923|13922|93
1647532490000|2022-03-17 15:54:50|13928.5|13927.5|13925.9|13924.9|13932.6|13931.6|13925.6|13924.6|226
1647532500000|2022-03-17 15:55:00|13925.8|13924.8|13931|13930|13934.9|13933.9|13925.8|13924.8|182
1647532510000|2022-03-17 15:55:10|13931.1|13930.1|13929.1|13928.1|13931.1|13930.1|13928.8|13927.8|118
1647532520000|2022-03-17 15:55:20|13929|13928|13931|13930|13932.5|13931.5|13927.6|13926.6|100
1647532530000|2022-03-17 15:55:30|13930.5|13929.5|13930.5|13929.5|13933.5|13932.5|13928.5|13927.5|109
1647532540000|2022-03-17 15:55:40|13931.6|13930.6|13932|13931|13933.1|13932.1|13930.8|13929.8|53
1647532550000|2022-03-17 15:55:50|13931.9|13930.9|13934.3|13933.3|13934.4|13933.4|13931|13930|103
1647532560000|2022-03-17 15:56:00|13934.1|13933.1|13938|13937|13938.3|13937.3|13933.1|13932.1|203
1647532570000|2022-03-17 15:56:10|13938.5|13937.5|13927|13926|13938.6|13937.6|13926.3|13925.3|237
1647532580000|2022-03-17 15:56:20|13927.5|13926.5|13928.9|13927.9|13931.8|13930.8|13926.6|13925.6|125
1647532590000|2022-03-17 15:56:30|13928.8|13927.8|13929.9|13928.9|13930.3|13929.3|13926.6|13925.6|78
1647532600000|2022-03-17 15:56:40|13929.8|13928.8|13932.6|13931.6|13933.1|13932.1|13929.8|13928.8|68
1647532610000|2022-03-17 15:56:50|13932.3|13931.3|13931|13930|13933.3|13932.3|13930.3|13929.3|55
1647532620000|2022-03-17 15:57:00|13930.9|13929.9|13932.3|13931.3|13934.6|13933.6|13930.3|13929.3|100
1647532630000|2022-03-17 15:57:10|13932.4|13931.4|13926.9|13925.9|13932.9|13931.9|13926.4|13925.4|142
1647532640000|2022-03-17 15:57:20|13926.8|13925.8|13927.1|13926.1|13929|13928|13926.1|13925.1|68
1647532650000|2022-03-17 15:57:30|13927.3|13926.3|13930.9|13929.9|13932.8|13931.8|13926.6|13925.6|83
1647532660000|2022-03-17 15:57:40|13931|13930|13927.8|13926.8|13931.6|13930.6|13927.8|13926.8|55
1647532670000|2022-03-17 15:57:50|13928.3|13927.3|13930.8|13929.8|13931.6|13930.6|13927.6|13926.6|70
1647532680000|2022-03-17 15:58:00|13930.9|13929.9|13932|13931|13933|13932|13929.9|13928.9|52
1647532690000|2022-03-17 15:58:10|13932.4|13931.4|13931.3|13930.3|13934.9|13933.9|13931.3|13930.3|138
1647532700000|2022-03-17 15:58:20|13930.9|13929.9|13924.8|13923.8|13931|13930|13922.5|13921.5|282
1647532710000|2022-03-17 15:58:30|13924.9|13923.9|13926.3|13925.3|13926.6|13925.6|13920.8|13919.8|215
1647532720000|2022-03-17 15:58:40|13926.1|13925.1|13930.8|13929.8|13932.3|13931.3|13925.8|13924.8|172
1647532730000|2022-03-17 15:58:50|13930.9|13929.9|13927.8|13926.8|13931.5|13930.5|13925.4|13924.4|80
1647532740000|2022-03-17 15:59:00|13928.4|13927.4|13930.3|13929.3|13932.1|13931.1|13927.6|13926.6|121
1647532750000|2022-03-17 15:59:10|13930.8|13929.8|13930|13929|13931.4|13930.4|13924|13923|155
1647532760000|2022-03-17 15:59:20|13929.6|13928.6|13926.9|13925.9|13932|13931|13926.4|13925.4|157
1647532770000|2022-03-17 15:59:30|13928.1|13927.1|13926.8|13925.8|13929.5|13928.5|13926.6|13925.6|65
1647532780000|2022-03-17 15:59:40|13926.9|13925.9|13923.4|13922.4|13927.8|13926.8|13923.1|13922.1|110
1647532790000|2022-03-17 15:59:50|13923.5|13922.5|13927.5|13926.5|13927.5|13926.5|13923.3|13922.3|105
1647532800000|2022-03-17 16:00:00|13927.6|13926.6|13925.5|13924.5|13931.8|13930.8|13925.3|13924.3|258
1647532810000|2022-03-17 16:00:10|13925.4|13924.4|13926.4|13925.4|13927.8|13926.8|13923.8|13922.8|108
1647532820000|2022-03-17 16:00:20|13926.5|13925.5|13930|13929|13932|13931|13926.3|13925.3|118
1647532830000|2022-03-17 16:00:30|13929.8|13928.8|13928.9|13927.9|13931.1|13930.1|13928.4|13927.4|73
1647532840000|2022-03-17 16:00:40|13928.6|13927.6|13927.5|13926.5|13929|13928|13926|13925|103
1647532850000|2022-03-17 16:00:50|13927.6|13926.6|13927.8|13926.8|13930.4|13929.4|13926.5|13925.5|56
1647532860000|2022-03-17 16:01:00|13928.4|13927.4|13930.1|13929.1|13931.3|13930.3|13926.6|13925.6|152
1647532870000|2022-03-17 16:01:10|13930.5|13929.5|13933.5|13932.5|13933.8|13932.8|13927.8|13926.8|175
1647532880000|2022-03-17 16:01:20|13934.3|13933.3|13933.4|13932.4|13934.6|13933.6|13932.3|13931.3|123
1647532890000|2022-03-17 16:01:30|13933.6|13932.6|13932|13931|13933.6|13932.6|13928.8|13927.8|53
1647532900000|2022-03-17 16:01:40|13931.9|13930.9|13927.8|13926.8|13933.5|13932.5|13927.8|13926.8|142
1647532910000|2022-03-17 16:01:50|13927.9|13926.9|13927.3|13926.3|13929.9|13928.9|13925|13924|122
1647532920000|2022-03-17 16:02:00|13927.4|13926.4|13926.8|13925.8|13931.8|13930.8|13925.5|13924.5|147
1647532930000|2022-03-17 16:02:10|13926.6|13925.6|13927|13926|13928.3|13927.3|13923.3|13922.3|131
1647532940000|2022-03-17 16:02:20|13926.9|13925.9|13926.4|13925.4|13928|13927|13923.5|13922.5|79
1647532950000|2022-03-17 16:02:30|13925.5|13924.5|13923.5|13922.5|13928|13927|13922.6|13921.6|85
1647532960000|2022-03-17 16:02:40|13923|13922|13919.9|13918.9|13923.5|13922.5|13919.3|13918.3|216
1647532970000|2022-03-17 16:02:50|13920|13919|13922.4|13921.4|13922.9|13921.9|13918.5|13917.5|137
1647532980000|2022-03-17 16:03:00|13922.5|13921.5|13910.8|13909.8|13923.1|13922.1|13910.8|13909.8|288
1647532990000|2022-03-17 16:03:10|13911|13910|13910.3|13909.3|13912.3|13911.3|13908.3|13907.3|320
1647533000000|2022-03-17 16:03:20|13910.1|13909.1|13910.3|13909.3|13913.9|13912.9|13908.8|13907.8|140
1647533010000|2022-03-17 16:03:30|13910.8|13909.8|13914.4|13913.4|13914.6|13913.6|13909.6|13908.6|135
1647533020000|2022-03-17 16:03:40|13914.1|13913.1|13914|13913|13916.3|13915.3|13913.4|13912.4|79
1647533030000|2022-03-17 16:03:50|13914.1|13913.1|13914|13913|13914.8|13913.8|13910.8|13909.8|56
1647533040000|2022-03-17 16:04:00|13913.9|13912.9|13913.3|13912.3|13914.9|13913.9|13909.6|13908.6|96
1647533050000|2022-03-17 16:04:10|13913|13912|13915|13914|13915.5|13914.5|13911.5|13910.5|63
1647533060000|2022-03-17 16:04:20|13915.1|13914.1|13921.5|13920.5|13926.1|13925.1|13914.5|13913.5|190
1647533070000|2022-03-17 16:04:30|13921.3|13920.3|13922.3|13921.3|13923|13922|13919.9|13918.9|37
1647533080000|2022-03-17 16:04:40|13921.6|13920.6|13923.3|13922.3|13925|13924|13921.3|13920.3|100
1647533090000|2022-03-17 16:04:50|13923.4|13922.4|13929|13928|13929.9|13928.9|13922.8|13921.8|171
1647533100000|2022-03-17 16:05:00|13929.5|13928.5|13935|13934|13935.5|13934.5|13926.8|13925.8|345
1647533110000|2022-03-17 16:05:10|13935.3|13934.3|13944|13943|13946.1|13945.1|13935|13934|457
1647533120000|2022-03-17 16:05:20|13943.8|13942.8|13942.8|13941.8|13944.6|13943.6|13941.6|13940.6|180
1647533130000|2022-03-17 16:05:30|13942.9|13941.9|13941.9|13940.9|13945.3|13944.3|13939.8|13938.8|120
1647533140000|2022-03-17 16:05:40|13941.3|13940.3|13941.5|13940.5|13944|13943|13940.9|13939.9|82
1647533150000|2022-03-17 16:05:50|13941.8|13940.8|13935.5|13934.5|13941.8|13940.8|13934.8|13933.8|146
1647533160000|2022-03-17 16:06:00|13936|13935|13933.4|13932.4|13936.8|13935.8|13929.3|13928.3|154
1647533170000|2022-03-17 16:06:10|13933.3|13932.3|13936.8|13935.8|13937.1|13936.1|13933.3|13932.3|181
1647533180000|2022-03-17 16:06:20|13936.5|13935.5|13941.8|13940.8|13941.9|13940.9|13936.1|13935.1|98
1647533190000|2022-03-17 16:06:30|13941.6|13940.6|13940.4|13939.4|13941.8|13940.8|13939.6|13938.6|68
1647533200000|2022-03-17 16:06:40|13940.3|13939.3|13941.5|13940.5|13941.5|13940.5|13937.8|13936.8|104
1647533210000|2022-03-17 16:06:50|13941.1|13940.1|13942.1|13941.1|13943.6|13942.6|13941.1|13940.1|246
1647533220000|2022-03-17 16:07:00|13941.6|13940.6|13937.4|13936.4|13942.5|13941.5|13937.3|13936.3|121
1647533230000|2022-03-17 16:07:10|13937.5|13936.5|13936.9|13935.9|13939.5|13938.5|13935.5|13934.5|132
1647533240000|2022-03-17 16:07:20|13936.8|13935.8|13935.4|13934.4|13937.4|13936.4|13934.4|13933.4|68
1647533250000|2022-03-17 16:07:30|13935.1|13934.1|13939.6|13938.6|13939.6|13938.6|13935.1|13934.1|95
1647533260000|2022-03-17 16:07:40|13939.8|13938.8|13943.5|13942.5|13944.4|13943.4|13939|13938|129
1647533270000|2022-03-17 16:07:50|13943.3|13942.3|13942|13941|13944.5|13943.5|13940.9|13939.9|113
1647533280000|2022-03-17 16:08:00|13941.5|13940.5|13942.9|13941.9|13943|13942|13940.4|13939.4|83
1647533290000|2022-03-17 16:08:10|13943|13942|13945.4|13944.4|13945.4|13944.4|13940.3|13939.3|117
1647533300000|2022-03-17 16:08:20|13945.3|13944.3|13948.9|13947.9|13949.5|13948.5|13944.8|13943.8|201
1647533310000|2022-03-17 16:08:30|13948.8|13947.8|13945|13944|13950.5|13949.5|13944.9|13943.9|142
1647533320000|2022-03-17 16:08:40|13945.1|13944.1|13942.8|13941.8|13947.8|13946.8|13942.5|13941.5|130
1647533330000|2022-03-17 16:08:50|13942.9|13941.9|13943.6|13942.6|13946.1|13945.1|13942.6|13941.6|73
1647533340000|2022-03-17 16:09:00|13943.9|13942.9|13945.8|13944.8|13945.8|13944.8|13941.5|13940.5|112
1647533350000|2022-03-17 16:09:10|13945.5|13944.5|13945.8|13944.8|13947.8|13946.8|13945.3|13944.3|73
1647533360000|2022-03-17 16:09:20|13945.6|13944.6|13945.6|13944.6|13946.9|13945.9|13942.5|13941.5|72
1647533370000|2022-03-17 16:09:30|13945.8|13944.8|13945.5|13944.5|13947.9|13946.9|13945.3|13944.3|93
1647533380000|2022-03-17 16:09:40|13946.3|13945.3|13944.3|13943.3|13946.5|13945.5|13943.3|13942.3|58
1647533390000|2022-03-17 16:09:50|13944.5|13943.5|13945.3|13944.3|13947.4|13946.4|13943.3|13942.3|49
1647533400000|2022-03-17 16:10:00|13946.3|13945.3|13945.6|13944.6|13946.3|13945.3|13944.3|13943.3|62
1647533410000|2022-03-17 16:10:10|13945.8|13944.8|13942|13941|13946.3|13945.3|13940.9|13939.9|103
1647533420000|2022-03-17 16:10:20|13942.4|13941.4|13947.8|13946.8|13949|13948|13942.4|13941.4|105
1647533430000|2022-03-17 16:10:30|13947.4|13946.4|13946.6|13945.6|13951.9|13950.9|13945.8|13944.8|211
1647533440000|2022-03-17 16:10:40|13946.3|13945.3|13944.1|13943.1|13946.6|13945.6|13943.4|13942.4|72
1647533450000|2022-03-17 16:10:50|13944|13943|13942.6|13941.6|13945.5|13944.5|13942.5|13941.5|74
1647533460000|2022-03-17 16:11:00|13942.8|13941.8|13939.8|13938.8|13943.1|13942.1|13937.8|13936.8|159
1647533470000|2022-03-17 16:11:10|13939.6|13938.6|13938.8|13937.8|13940.3|13939.3|13937.3|13936.3|50
1647533480000|2022-03-17 16:11:20|13939.1|13938.1|13942.3|13941.3|13942.3|13941.3|13938.4|13937.4|55
1647533490000|2022-03-17 16:11:30|13940.4|13939.4|13937.5|13936.5|13942.5|13941.5|13936.6|13935.6|114
1647533500000|2022-03-17 16:11:40|13937.8|13936.8|13938.8|13937.8|13939.8|13938.8|13937.8|13936.8|46
1647533510000|2022-03-17 16:11:50|13937.5|13936.5|13936.4|13935.4|13937.5|13936.5|13935.3|13934.3|92
1647533520000|2022-03-17 16:12:00|13936.8|13935.8|13932.9|13931.9|13937.9|13936.9|13932.1|13931.1|156
1647533530000|2022-03-17 16:12:10|13933|13932|13935.8|13934.8|13936.6|13935.6|13932.3|13931.3|106
1647533540000|2022-03-17 16:12:20|13936.5|13935.5|13938.3|13937.3|13938.3|13937.3|13936.5|13935.5|57
1647533550000|2022-03-17 16:12:30|13938.5|13937.5|13939.1|13938.1|13940|13939|13938|13937|91
1647533560000|2022-03-17 16:12:40|13939.3|13938.3|13935.1|13934.1|13939.3|13938.3|13934|13933|70
1647533570000|2022-03-17 16:12:50|13935.3|13934.3|13934.8|13933.8|13935.9|13934.9|13933.6|13932.6|54
1647533580000|2022-03-17 16:13:00|13934.9|13933.9|13935.4|13934.4|13936.3|13935.3|13932.9|13931.9|99
1647533590000|2022-03-17 16:13:10|13935|13934|13939.8|13938.8|13939.8|13938.8|13933.8|13932.8|120
1647533600000|2022-03-17 16:13:20|13939.9|13938.9|13938.1|13937.1|13940.5|13939.5|13936.6|13935.6|98
1647533610000|2022-03-17 16:13:30|13938.3|13937.3|13940.6|13939.6|13943.5|13942.5|13937.9|13936.9|144
1647533620000|2022-03-17 16:13:40|13940.8|13939.8|13930.9|13929.9|13941.5|13940.5|13930.3|13929.3|168
1647533630000|2022-03-17 16:13:50|13930.8|13929.8|13933.1|13932.1|13933.9|13932.9|13928.5|13927.5|182
1647533640000|2022-03-17 16:14:00|13933.3|13932.3|13935.8|13934.8|13937|13936|13933.3|13932.3|96
1647533650000|2022-03-17 16:14:10|13936|13935|13933.5|13932.5|13936.5|13935.5|13933.3|13932.3|52
1647533660000|2022-03-17 16:14:20|13933.6|13932.6|13932|13931|13933.9|13932.9|13929.6|13928.6|151
1647533670000|2022-03-17 16:14:30|13932.3|13931.3|13933.3|13932.3|13934.8|13933.8|13932|13931|37
1647533680000|2022-03-17 16:14:40|13933.4|13932.4|13936.5|13935.5|13937.9|13936.9|13933.4|13932.4|68
1647533690000|2022-03-17 16:14:50|13936.4|13935.4|13937.8|13936.8|13938.1|13937.1|13936|13935|42
1647533700000|2022-03-17 16:15:00|13937.5|13936.5|13936.3|13935.3|13941.8|13940.8|13936.3|13935.3|171
1647533710000|2022-03-17 16:15:10|13935.3|13934.3|13935.9|13934.9|13937.6|13936.6|13935|13934|57
1647533720000|2022-03-17 16:15:20|13935.8|13934.8|13932.4|13931.4|13936.4|13935.4|13930.8|13929.8|100
1647533730000|2022-03-17 16:15:30|13931.9|13930.9|13925.1|13924.1|13934.5|13933.5|13923.1|13922.1|226
1647533740000|2022-03-17 16:15:40|13925.3|13924.3|13929|13928|13931|13930|13924.1|13923.1|285
1647533750000|2022-03-17 16:15:50|13929.1|13928.1|13928|13927|13929.6|13928.6|13926.5|13925.5|86
1647533760000|2022-03-17 16:16:00|13927.4|13926.4|13918.3|13917.3|13927.4|13926.4|13917.9|13916.9|177
1647533770000|2022-03-17 16:16:10|13918.1|13917.1|13921.4|13920.4|13922.6|13921.6|13916.9|13915.9|154
1647533780000|2022-03-17 16:16:20|13921.5|13920.5|13919.9|13918.9|13922.1|13921.1|13917.9|13916.9|65
1647533790000|2022-03-17 16:16:30|13920|13919|13921.5|13920.5|13922.9|13921.9|13919|13918|97
1647533800000|2022-03-17 16:16:40|13921.8|13920.8|13923.5|13922.5|13926.3|13925.3|13921.6|13920.6|67
1647533810000|2022-03-17 16:16:50|13923.3|13922.3|13920.8|13919.8|13923.5|13922.5|13918.8|13917.8|72
1647533820000|2022-03-17 16:17:00|13920.5|13919.5|13928.5|13927.5|13928.6|13927.6|13920.1|13919.1|145
1647533830000|2022-03-17 16:17:10|13928.6|13927.6|13932.6|13931.6|13933.3|13932.3|13928.6|13927.6|207
1647533840000|2022-03-17 16:17:20|13932.8|13931.8|13938|13937|13939.8|13938.8|13931.8|13930.8|268
1647533850000|2022-03-17 16:17:30|13938.1|13937.1|13939.6|13938.6|13943.3|13942.3|13938|13937|226
1647533860000|2022-03-17 16:17:40|13939.5|13938.5|13934|13933|13939.9|13938.9|13934|13933|96
1647533870000|2022-03-17 16:17:50|13933.9|13932.9|13937|13936|13938|13937|13933.6|13932.6|56
1647533880000|2022-03-17 16:18:00|13937.1|13936.1|13932.9|13931.9|13939|13938|13930.8|13929.8|163
1647533890000|2022-03-17 16:18:10|13932.8|13931.8|13933.6|13932.6|13936.6|13935.6|13932.5|13931.5|98
1647533900000|2022-03-17 16:18:20|13933.1|13932.1|13930|13929|13933.1|13932.1|13929.3|13928.3|101
1647533910000|2022-03-17 16:18:30|13930.3|13929.3|13931|13930|13931.8|13930.8|13929.3|13928.3|58
1647533920000|2022-03-17 16:18:40|13930.9|13929.9|13931.8|13930.8|13933.4|13932.4|13930|13929|44
1647533930000|2022-03-17 16:18:50|13931.5|13930.5|13932.3|13931.3|13932.9|13931.9|13930.1|13929.1|60
1647533940000|2022-03-17 16:19:00|13932.4|13931.4|13931.4|13930.4|13934.5|13933.5|13930.3|13929.3|64
1647533950000|2022-03-17 16:19:10|13931.3|13930.3|13932.1|13931.1|13932.8|13931.8|13930.5|13929.5|36
1647533960000|2022-03-17 16:19:20|13932.3|13931.3|13935.8|13934.8|13936.1|13935.1|13931.1|13930.1|76
1647533970000|2022-03-17 16:19:30|13935.9|13934.9|13942.4|13941.4|13942.8|13941.8|13935.9|13934.9|193
1647533980000|2022-03-17 16:19:40|13942.3|13941.3|13943.1|13942.1|13943.3|13942.3|13941|13940|58
1647533990000|2022-03-17 16:19:50|13943.3|13942.3|13947.6|13946.6|13947.9|13946.9|13943.1|13942.1|174
1647534000000|2022-03-17 16:20:00|13948|13947|13950.9|13949.9|13952.9|13951.9|13947.5|13946.5|274
1647534010000|2022-03-17 16:20:10|13950.6|13949.6|13952.3|13951.3|13955.6|13954.6|13950.5|13949.5|260
1647534020000|2022-03-17 16:20:20|13952.5|13951.5|13953|13952|13954.3|13953.3|13948.3|13947.3|161
1647534030000|2022-03-17 16:20:30|13952.8|13951.8|13953.1|13952.1|13953.8|13952.8|13952|13951|104
1647534040000|2022-03-17 16:20:40|13953|13952|13953.5|13952.5|13956.3|13955.3|13952.9|13951.9|92
1647534050000|2022-03-17 16:20:50|13953.3|13952.3|13950.8|13949.8|13953.3|13952.3|13950.1|13949.1|71
1647534060000|2022-03-17 16:21:00|13952.3|13951.3|13951|13950|13953.3|13952.3|13949.8|13948.8|70
1647534070000|2022-03-17 16:21:10|13951.1|13950.1|13958.8|13957.8|13960.6|13959.6|13951.1|13950.1|273
1647534080000|2022-03-17 16:21:20|13959.3|13958.3|13969.1|13968.1|13969.5|13968.5|13959.1|13958.1|564
1647534090000|2022-03-17 16:21:30|13968.9|13967.9|13970.3|13969.3|13973.3|13972.3|13968.6|13967.6|354
1647534100000|2022-03-17 16:21:40|13969.8|13968.8|13973.1|13972.1|13973.5|13972.5|13969.3|13968.3|254
1647534110000|2022-03-17 16:21:50|13972.9|13971.9|13970.9|13969.9|13975.9|13974.9|13970.3|13969.3|286
1647534120000|2022-03-17 16:22:00|13970.5|13969.5|13970.5|13969.5|13970.6|13969.6|13968.5|13967.5|161
1647534130000|2022-03-17 16:22:10|13970.1|13969.1|13972.8|13971.8|13972.8|13971.8|13970.1|13969.1|117
1647534140000|2022-03-17 16:22:20|13972.6|13971.6|13972.5|13971.5|13974.9|13973.9|13968|13967|132
1647534150000|2022-03-17 16:22:30|13972.6|13971.6|13972.8|13971.8|13974.5|13973.5|13972.1|13971.1|163
1647534160000|2022-03-17 16:22:40|13972.9|13971.9|13970.6|13969.6|13973.6|13972.6|13969.9|13968.9|119
1647534170000|2022-03-17 16:22:50|13970.5|13969.5|13973|13972|13973.4|13972.4|13969.1|13968.1|145
1647534180000|2022-03-17 16:23:00|13972.8|13971.8|13972.5|13971.5|13974.4|13973.4|13972|13971|70
1647534190000|2022-03-17 16:23:10|13972.4|13971.4|13969.3|13968.3|13973.3|13972.3|13968.3|13967.3|113
1647534200000|2022-03-17 16:23:20|13968.8|13967.8|13971.3|13970.3|13971.5|13970.5|13967.9|13966.9|84
1647534210000|2022-03-17 16:23:30|13971|13970|13974|13973|13974.9|13973.9|13970.3|13969.3|105
1647534220000|2022-03-17 16:23:40|13973.8|13972.8|13969.3|13968.3|13973.9|13972.9|13969.3|13968.3|75
1647534230000|2022-03-17 16:23:50|13969.4|13968.4|13972|13971|13972.8|13971.8|13968.8|13967.8|91
1647534240000|2022-03-17 16:24:00|13972.1|13971.1|13970.9|13969.9|13974.8|13973.8|13969.8|13968.8|88
1647534250000|2022-03-17 16:24:10|13970.8|13969.8|13972.9|13971.9|13972.9|13971.9|13970.4|13969.4|63
1647534260000|2022-03-17 16:24:20|13972.5|13971.5|13968.4|13967.4|13972.5|13971.5|13967.1|13966.1|116
1647534270000|2022-03-17 16:24:30|13968.3|13967.3|13970.8|13969.8|13971.5|13970.5|13967.8|13966.8|116
1647534280000|2022-03-17 16:24:40|13970.9|13969.9|13970.5|13969.5|13972.5|13971.5|13969.8|13968.8|43
1647534290000|2022-03-17 16:24:50|13970.6|13969.6|13972|13971|13972.8|13971.8|13969.9|13968.9|94
1647534300000|2022-03-17 16:25:00|13972.8|13971.8|13971.3|13970.3|13973.6|13972.6|13968|13967|111
1647534310000|2022-03-17 16:25:10|13971.1|13970.1|13973.8|13972.8|13974.3|13973.3|13970.6|13969.6|90
1647534320000|2022-03-17 16:25:20|13973.9|13972.9|13972|13971|13975.9|13974.9|13971.6|13970.6|122
1647534330000|2022-03-17 16:25:30|13971.9|13970.9|13975.3|13974.3|13976.5|13975.5|13971.9|13970.9|394
1647534340000|2022-03-17 16:25:40|13975.4|13974.4|13973.8|13972.8|13976.4|13975.4|13972.4|13971.4|90
1647534350000|2022-03-17 16:25:50|13972.8|13971.8|13970.8|13969.8|13973|13972|13969.5|13968.5|71
1647534360000|2022-03-17 16:26:00|13971.3|13970.3|13962.8|13961.8|13972.5|13971.5|13962.8|13961.8|346
1647534370000|2022-03-17 16:26:10|13962.6|13961.6|13963.3|13962.3|13965.4|13964.4|13962.6|13961.6|149
1647534380000|2022-03-17 16:26:20|13963.5|13962.5|13965|13964|13965.8|13964.8|13963.5|13962.5|65
1647534390000|2022-03-17 16:26:30|13965.3|13964.3|13964.1|13963.1|13965.3|13964.3|13961.3|13960.3|109
1647534400000|2022-03-17 16:26:40|13964.5|13963.5|13970|13969|13970|13969|13964.5|13963.5|249
1647534410000|2022-03-17 16:26:50|13969.8|13968.8|13967|13966|13970.1|13969.1|13966.8|13965.8|93
1647534420000|2022-03-17 16:27:00|13966.9|13965.9|13962.8|13961.8|13967.3|13966.3|13961.9|13960.9|98
1647534430000|2022-03-17 16:27:10|13962.9|13961.9|13961.6|13960.6|13963.1|13962.1|13959.3|13958.3|121
1647534440000|2022-03-17 16:27:20|13962.5|13961.5|13963|13962|13964.5|13963.5|13962.3|13961.3|71
1647534450000|2022-03-17 16:27:30|13962.9|13961.9|13967.4|13966.4|13969.4|13968.4|13962.9|13961.9|134
1647534460000|2022-03-17 16:27:40|13967.3|13966.3|13969.5|13968.5|13971|13970|13967|13966|136
1647534470000|2022-03-17 16:27:50|13969.6|13968.6|13966.3|13965.3|13970.1|13969.1|13965.9|13964.9|137
1647534480000|2022-03-17 16:28:00|13966.1|13965.1|13967|13966|13970|13969|13965.8|13964.8|85
1647534490000|2022-03-17 16:28:10|13967.3|13966.3|13970.3|13969.3|13970.8|13969.8|13967|13966|39
1647534500000|2022-03-17 16:28:20|13970.4|13969.4|13968.5|13967.5|13971.4|13970.4|13968.1|13967.1|61
1647534510000|2022-03-17 16:28:30|13968.4|13967.4|13969|13968|13970.5|13969.5|13964.9|13963.9|109
1647534520000|2022-03-17 16:28:40|13968.9|13967.9|13970.8|13969.8|13971.4|13970.4|13967.5|13966.5|64
1647534530000|2022-03-17 16:28:50|13970.9|13969.9|13972.9|13971.9|13973.9|13972.9|13969.4|13968.4|65
1647534540000|2022-03-17 16:29:00|13972.8|13971.8|13974|13973|13979|13978|13971.9|13970.9|308
1647534550000|2022-03-17 16:29:10|13973.9|13972.9|13973.3|13972.3|13976.1|13975.1|13973.3|13972.3|124
1647534560000|2022-03-17 16:29:20|13973|13972|13971|13970|13974.1|13973.1|13970.8|13969.8|88
1647534570000|2022-03-17 16:29:30|13970.9|13969.9|13971.8|13970.8|13972.3|13971.3|13970|13969|44
1647534580000|2022-03-17 16:29:40|13971.9|13970.9|13971.4|13970.4|13973.3|13972.3|13971|13970|58
1647534590000|2022-03-17 16:29:50|13971.5|13970.5|13972.3|13971.3|13974.1|13973.1|13971.3|13970.3|132
1647534600000|2022-03-17 16:30:00|13972.1|13971.1|13974.5|13973.5|13976.3|13975.3|13968|13967|204
1647534610000|2022-03-17 16:30:10|13974.6|13973.6|13973.8|13972.8|13975.5|13974.5|13972.3|13971.3|85
1647534620000|2022-03-17 16:30:20|13973.3|13972.3|13977.1|13976.1|13977.4|13976.4|13972.1|13971.1|134
1647534630000|2022-03-17 16:30:30|13977.4|13976.4|13979.1|13978.1|13981|13980|13976.6|13975.6|183
1647534640000|2022-03-17 16:30:40|13978.9|13977.9|13972.1|13971.1|13978.9|13977.9|13971.6|13970.6|152
1647534650000|2022-03-17 16:30:50|13972|13971|13970|13969|13972.9|13971.9|13966.1|13965.1|144
1647534660000|2022-03-17 16:31:00|13970.5|13969.5|13969.3|13968.3|13972.5|13971.5|13969|13968|84
1647534670000|2022-03-17 16:31:10|13969.4|13968.4|13967.1|13966.1|13970.3|13969.3|13965.6|13964.6|87
1647534680000|2022-03-17 16:31:20|13967.3|13966.3|13959.9|13958.9|13968.8|13967.8|13959.8|13958.8|168
1647534690000|2022-03-17 16:31:30|13960|13959|13955.3|13954.3|13960.9|13959.9|13954.6|13953.6|263
1647534700000|2022-03-17 16:31:40|13955|13954|13958.3|13957.3|13958.9|13957.9|13954.9|13953.9|347
1647534710000|2022-03-17 16:31:50|13958.1|13957.1|13960|13959|13962.8|13961.8|13957.9|13956.9|78
1647534720000|2022-03-17 16:32:00|13960.1|13959.1|13962.8|13961.8|13965|13964|13959.6|13958.6|114
1647534730000|2022-03-17 16:32:10|13963.3|13962.3|13962.5|13961.5|13963.9|13962.9|13960|13959|120
1647534740000|2022-03-17 16:32:20|13962.4|13961.4|13965.8|13964.8|13967|13966|13961.9|13960.9|92
1647534750000|2022-03-17 16:32:30|13965.6|13964.6|13963.6|13962.6|13965.8|13964.8|13962.5|13961.5|58
1647534760000|2022-03-17 16:32:40|13963.5|13962.5|13966.4|13965.4|13966.8|13965.8|13961.8|13960.8|53
1647534770000|2022-03-17 16:32:50|13966.3|13965.3|13961.3|13960.3|13966.5|13965.5|13960.8|13959.8|120
1647534780000|2022-03-17 16:33:00|13961.1|13960.1|13964|13963|13964.9|13963.9|13960.9|13959.9|52
1647534790000|2022-03-17 16:33:10|13964.1|13963.1|13965|13964|13967.1|13966.1|13962.4|13961.4|91
1647534800000|2022-03-17 16:33:20|13964.8|13963.8|13969.4|13968.4|13969.9|13968.9|13964.5|13963.5|89
1647534810000|2022-03-17 16:33:30|13969.3|13968.3|13967.3|13966.3|13969.3|13968.3|13965.9|13964.9|51
1647534820000|2022-03-17 16:33:40|13967.4|13966.4|13966.9|13965.9|13968.6|13967.6|13966.1|13965.1|55
1647534830000|2022-03-17 16:33:50|13967.6|13966.6|13967.8|13966.8|13969.4|13968.4|13964.9|13963.9|106
1647534840000|2022-03-17 16:34:00|13968.1|13967.1|13968.1|13967.1|13969.8|13968.8|13966.4|13965.4|118
1647534850000|2022-03-17 16:34:10|13968.3|13967.3|13973.6|13972.6|13975.6|13974.6|13967.6|13966.6|188
1647534860000|2022-03-17 16:34:20|13973.8|13972.8|13973.4|13972.4|13974.8|13973.8|13971.4|13970.4|81
1647534870000|2022-03-17 16:34:30|13973.3|13972.3|13976.8|13975.8|13976.9|13975.9|13972.6|13971.6|63
1647534880000|2022-03-17 16:34:40|13977.4|13976.4|13976.9|13975.9|13979.6|13978.6|13976.6|13975.6|124
1647534890000|2022-03-17 16:34:50|13976.6|13975.6|13969.5|13968.5|13977|13976|13968.8|13967.8|123
1647534900000|2022-03-17 16:35:00|13969.4|13968.4|13972.5|13971.5|13975.6|13974.6|13967|13966|121
1647534910000|2022-03-17 16:35:10|13972.6|13971.6|13974.9|13973.9|13976.8|13975.8|13971.3|13970.3|70
1647534920000|2022-03-17 16:35:20|13974.8|13973.8|13975|13974|13975.8|13974.8|13971.5|13970.5|75
1647534930000|2022-03-17 16:35:30|13975.1|13974.1|13974.1|13973.1|13975.5|13974.5|13973.4|13972.4|30
1647534940000|2022-03-17 16:35:40|13974|13973|13973.9|13972.9|13974.8|13973.8|13972.9|13971.9|99
1647534950000|2022-03-17 16:35:50|13974.3|13973.3|13975.6|13974.6|13977.6|13976.6|13972.8|13971.8|89
1647534960000|2022-03-17 16:36:00|13975.5|13974.5|13970.3|13969.3|13976|13975|13969.5|13968.5|91
1647534970000|2022-03-17 16:36:10|13970.1|13969.1|13971.5|13970.5|13972.4|13971.4|13967.6|13966.6|179
1647534980000|2022-03-17 16:36:20|13971.4|13970.4|13970.5|13969.5|13971.9|13970.9|13969|13968|102
1647534990000|2022-03-17 16:36:30|13970.4|13969.4|13973.5|13972.5|13974|13973|13970.3|13969.3|47
1647535000000|2022-03-17 16:36:40|13973.6|13972.6|13975.1|13974.1|13975.3|13974.3|13970.6|13969.6|67
1647535010000|2022-03-17 16:36:50|13975.3|13974.3|13971.5|13970.5|13975.4|13974.4|13971.3|13970.3|74
1647535020000|2022-03-17 16:37:00|13971.6|13970.6|13973.8|13972.8|13974|13973|13969.9|13968.9|103
1647535030000|2022-03-17 16:37:10|13973.9|13972.9|13975|13974|13975.9|13974.9|13972.8|13971.8|56
1647535040000|2022-03-17 16:37:20|13975.1|13974.1|13972.3|13971.3|13977.3|13976.3|13972.3|13971.3|83
1647535050000|2022-03-17 16:37:30|13972.4|13971.4|13972.8|13971.8|13973.3|13972.3|13971|13970|32
1647535060000|2022-03-17 16:37:40|13972.9|13971.9|13972.4|13971.4|13973.5|13972.5|13971.8|13970.8|28
1647535070000|2022-03-17 16:37:50|13972.8|13971.8|13970.8|13969.8|13972.8|13971.8|13970.4|13969.4|38
1647535080000|2022-03-17 16:38:00|13970.6|13969.6|13973.3|13972.3|13973.8|13972.8|13968.5|13967.5|86
1647535090000|2022-03-17 16:38:10|13973.1|13972.1|13972.9|13971.9|13975.8|13974.8|13972.8|13971.8|80
1647535100000|2022-03-17 16:38:20|13973|13972|13973.1|13972.1|13975.5|13974.5|13972|13971|51
1647535110000|2022-03-17 16:38:30|13973.4|13972.4|13974.9|13973.9|13977.4|13976.4|13972.8|13971.8|56
1647535120000|2022-03-17 16:38:40|13975.3|13974.3|13978.5|13977.5|13978.5|13977.5|13974.8|13973.8|47
1647535130000|2022-03-17 16:38:50|13978.6|13977.6|13979.3|13978.3|13979.6|13978.6|13977.4|13976.4|74
1647535140000|2022-03-17 16:39:00|13978.9|13977.9|13976.3|13975.3|13979.4|13978.4|13976.1|13975.1|44
1647535150000|2022-03-17 16:39:10|13976.6|13975.6|13977|13976|13978.4|13977.4|13976.1|13975.1|31
1647535160000|2022-03-17 16:39:20|13977.1|13976.1|13977.1|13976.1|13977.3|13976.3|13975.3|13974.3|51
1647535170000|2022-03-17 16:39:30|13977|13976|13976.1|13975.1|13978.5|13977.5|13975.8|13974.8|49
1647535180000|2022-03-17 16:39:40|13976|13975|13975.6|13974.6|13976.6|13975.6|13974.1|13973.1|51
1647535190000|2022-03-17 16:39:50|13975|13974|13978.5|13977.5|13980|13979|13974.6|13973.6|130
1647535200000|2022-03-17 16:40:00|13978.8|13977.8|13972.8|13971.8|13980|13979|13972.5|13971.5|121
1647535210000|2022-03-17 16:40:10|13972.9|13971.9|13971.6|13970.6|13974.5|13973.5|13971.5|13970.5|51
1647535220000|2022-03-17 16:40:20|13971.8|13970.8|13972.9|13971.9|13975.3|13974.3|13970.8|13969.8|67
1647535230000|2022-03-17 16:40:30|13972.8|13971.8|13974.1|13973.1|13974.6|13973.6|13971.6|13970.6|41
1647535240000|2022-03-17 16:40:40|13974.3|13973.3|13968.6|13967.6|13974.6|13973.6|13967.6|13966.6|162
1647535250000|2022-03-17 16:40:50|13968.8|13967.8|13968.9|13967.9|13968.9|13967.9|13961.6|13960.6|375
1647535260000|2022-03-17 16:41:00|13969|13968|13974.6|13973.6|13974.8|13973.8|13968|13967|115
1647535270000|2022-03-17 16:41:10|13974.3|13973.3|13973.5|13972.5|13974.3|13973.3|13972.1|13971.1|57
1647535280000|2022-03-17 16:41:20|13973.9|13972.9|13973.6|13972.6|13974|13973|13971.5|13970.5|47
1647535290000|2022-03-17 16:41:30|13973.8|13972.8|13973.8|13972.8|13974.8|13973.8|13973.3|13972.3|27
1647535300000|2022-03-17 16:41:40|13973.9|13972.9|13973.6|13972.6|13975.1|13974.1|13973.5|13972.5|87
1647535310000|2022-03-17 16:41:50|13973.8|13972.8|13977.4|13976.4|13977.6|13976.6|13973.5|13972.5|80
1647535320000|2022-03-17 16:42:00|13977.5|13976.5|13979.3|13978.3|13982.3|13981.3|13977.4|13976.4|209
1647535330000|2022-03-17 16:42:10|13979.1|13978.1|13983.5|13982.5|13984|13983|13978.8|13977.8|136
1647535340000|2022-03-17 16:42:20|13983.8|13982.8|13979.8|13978.8|13984.1|13983.1|13979.5|13978.5|68
1647535350000|2022-03-17 16:42:30|13979.9|13978.9|13976|13975|13979.9|13978.9|13974.1|13973.1|104
1647535360000|2022-03-17 16:42:40|13975.8|13974.8|13976.1|13975.1|13977|13976|13975.8|13974.8|29
1647535370000|2022-03-17 16:42:50|13976|13975|13976|13975|13977.3|13976.3|13975.1|13974.1|44
1647535380000|2022-03-17 16:43:00|13976.1|13975.1|13981.4|13980.4|13982.3|13981.3|13976.1|13975.1|106
1647535390000|2022-03-17 16:43:10|13981.5|13980.5|13978.3|13977.3|13981.6|13980.6|13976.5|13975.5|47
1647535400000|2022-03-17 16:43:20|13978.6|13977.6|13977.3|13976.3|13979.3|13978.3|13975.6|13974.6|28
1647535410000|2022-03-17 16:43:30|13977.1|13976.1|13975.5|13974.5|13977.8|13976.8|13975.5|13974.5|30
1647535420000|2022-03-17 16:43:40|13975.6|13974.6|13978.8|13977.8|13979.4|13978.4|13975.6|13974.6|48
1647535430000|2022-03-17 16:43:50|13979|13978|13978.1|13977.1|13980.6|13979.6|13977.8|13976.8|57
1647535440000|2022-03-17 16:44:00|13978.4|13977.4|13976.4|13975.4|13978.9|13977.9|13975|13974|45
1647535450000|2022-03-17 16:44:10|13976.3|13975.3|13976.6|13975.6|13978.3|13977.3|13975.4|13974.4|63
1647535460000|2022-03-17 16:44:20|13976.5|13975.5|13980|13979|13980|13979|13975.6|13974.6|36
1647535470000|2022-03-17 16:44:30|13979.9|13978.9|13974.8|13973.8|13980.1|13979.1|13974.5|13973.5|42
1647535480000|2022-03-17 16:44:40|13974.9|13973.9|13978.3|13977.3|13978.3|13977.3|13974.1|13973.1|46
1647535490000|2022-03-17 16:44:50|13978.4|13977.4|13979|13978|13979.1|13978.1|13977.5|13976.5|31
1647535500000|2022-03-17 16:45:00|13980.3|13979.3|13974.9|13973.9|13980.8|13979.8|13974.9|13973.9|88
1647535510000|2022-03-17 16:45:10|13975|13974|13978|13977|13979.1|13978.1|13974.8|13973.8|56
1647535520000|2022-03-17 16:45:20|13978.1|13977.1|13980.3|13979.3|13980.5|13979.5|13977.8|13976.8|48
1647535530000|2022-03-17 16:45:30|13980.4|13979.4|13981.5|13980.5|13982.5|13981.5|13980.3|13979.3|59
1647535540000|2022-03-17 16:45:40|13981.9|13980.9|13981.1|13980.1|13982.5|13981.5|13981|13980|25
1647535550000|2022-03-17 16:45:50|13981.3|13980.3|13980.5|13979.5|13981.8|13980.8|13979.9|13978.9|28
1647535560000|2022-03-17 16:46:00|13980.6|13979.6|13986.1|13985.1|13986.9|13985.9|13979|13978|123
1647535570000|2022-03-17 16:46:10|13986|13985|13987|13986|13987.1|13986.1|13984.8|13983.8|99
1647535580000|2022-03-17 16:46:20|13987.1|13986.1|13987|13986|13988.6|13987.6|13986.6|13985.6|99
1647535590000|2022-03-17 16:46:30|13986.9|13985.9|13980.1|13979.1|13986.9|13985.9|13978.6|13977.6|174
1647535600000|2022-03-17 16:46:40|13980.3|13979.3|13976.3|13975.3|13980.3|13979.3|13974.1|13973.1|156
1647535610000|2022-03-17 16:46:50|13976.1|13975.1|13977.1|13976.1|13977.6|13976.6|13973.3|13972.3|171
1647535620000|2022-03-17 16:47:00|13977|13976|13982.8|13981.8|13983|13982|13974.3|13973.3|104
1647535630000|2022-03-17 16:47:10|13983|13982|13978.8|13977.8|13983.3|13982.3|13978.4|13977.4|69
1647535640000|2022-03-17 16:47:20|13978.6|13977.6|13978.6|13977.6|13980.1|13979.1|13977.5|13976.5|41
1647535650000|2022-03-17 16:47:30|13978.8|13977.8|13975.8|13974.8|13980|13979|13975.5|13974.5|85
1647535660000|2022-03-17 16:47:40|13975.6|13974.6|13972.3|13971.3|13976.9|13975.9|13971.8|13970.8|163
1647535670000|2022-03-17 16:47:50|13972.5|13971.5|13970.1|13969.1|13972.8|13971.8|13970.1|13969.1|152
1647535680000|2022-03-17 16:48:00|13970.3|13969.3|13965.5|13964.5|13971.1|13970.1|13965.4|13964.4|248
1647535690000|2022-03-17 16:48:10|13965.8|13964.8|13968.3|13967.3|13968.9|13967.9|13965.3|13964.3|138
1647535700000|2022-03-17 16:48:20|13969|13968|13971|13970|13974.8|13973.8|13969|13968|97
1647535710000|2022-03-17 16:48:30|13971.5|13970.5|13972.1|13971.1|13972.9|13971.9|13969.8|13968.8|46
1647535720000|2022-03-17 16:48:40|13972.3|13971.3|13969.3|13968.3|13972.3|13971.3|13968.3|13967.3|33
1647535730000|2022-03-17 16:48:50|13969.5|13968.5|13970.5|13969.5|13970.8|13969.8|13967.5|13966.5|77
1647535740000|2022-03-17 16:49:00|13970.4|13969.4|13967.8|13966.8|13971|13970|13967.1|13966.1|76
1647535750000|2022-03-17 16:49:10|13967.6|13966.6|13968|13967|13969.9|13968.9|13967|13966|108
1647535760000|2022-03-17 16:49:20|13968.1|13967.1|13969.1|13968.1|13969.1|13968.1|13967.8|13966.8|64
1647535770000|2022-03-17 16:49:30|13969|13968|13967.5|13966.5|13969.8|13968.8|13966.5|13965.5|77
1647535780000|2022-03-17 16:49:40|13967.8|13966.8|13971.6|13970.6|13972.3|13971.3|13967.8|13966.8|64
1647535790000|2022-03-17 16:49:50|13971.5|13970.5|13973|13972|13974|13973|13971.5|13970.5|51
1647535800000|2022-03-17 16:50:00|13972.8|13971.8|13975|13974|13976.4|13975.4|13972.8|13971.8|83
1647535810000|2022-03-17 16:50:10|13975.1|13974.1|13973.5|13972.5|13975.3|13974.3|13973|13972|40
1647535820000|2022-03-17 16:50:20|13973.6|13972.6|13977.6|13976.6|13978.1|13977.1|13973.5|13972.5|100
1647535830000|2022-03-17 16:50:30|13977.8|13976.8|13979.8|13978.8|13980.1|13979.1|13974.8|13973.8|122
1647535840000|2022-03-17 16:50:40|13979.6|13978.6|13975.5|13974.5|13980.4|13979.4|13975.5|13974.5|75
1647535850000|2022-03-17 16:50:50|13975.4|13974.4|13978.4|13977.4|13978.5|13977.5|13974.1|13973.1|54
1647535860000|2022-03-17 16:51:00|13978.8|13977.8|13979|13978|13979.9|13978.9|13977.9|13976.9|52
1647535870000|2022-03-17 16:51:10|13979.1|13978.1|13978.5|13977.5|13980.5|13979.5|13977.9|13976.9|55
1647535880000|2022-03-17 16:51:20|13978.6|13977.6|13975|13974|13978.9|13977.9|13974.4|13973.4|84
1647535890000|2022-03-17 16:51:30|13975.1|13974.1|13976.9|13975.9|13978.5|13977.5|13974.6|13973.6|57
1647535900000|2022-03-17 16:51:40|13977|13976|13980|13979|13980.3|13979.3|13976.5|13975.5|81
1647535910000|2022-03-17 16:51:50|13979.9|13978.9|13980.5|13979.5|13982.8|13981.8|13979.5|13978.5|78
1647535920000|2022-03-17 16:52:00|13980|13979|13982.5|13981.5|13982.6|13981.6|13978.9|13977.9|45
1647535930000|2022-03-17 16:52:10|13982.4|13981.4|13984.3|13983.3|13986.4|13985.4|13982.4|13981.4|127
1647535940000|2022-03-17 16:52:20|13983.5|13982.5|13982.4|13981.4|13985|13984|13982|13981|48
1647535950000|2022-03-17 16:52:30|13982|13981|13981.8|13980.8|13982.9|13981.9|13979.6|13978.6|76
1647535960000|2022-03-17 16:52:40|13981.6|13980.6|13979.3|13978.3|13982.6|13981.6|13978.4|13977.4|43
1647535970000|2022-03-17 16:52:50|13979|13978|13977.9|13976.9|13979|13978|13976.4|13975.4|74
1647535980000|2022-03-17 16:53:00|13978|13977|13977.5|13976.5|13978.6|13977.6|13975.9|13974.9|55
1647535990000|2022-03-17 16:53:10|13977.8|13976.8|13982.3|13981.3|13982.8|13981.8|13977|13976|52
1647536000000|2022-03-17 16:53:20|13982.6|13981.6|13983.1|13982.1|13983.6|13982.6|13979.5|13978.5|57
1647536010000|2022-03-17 16:53:30|13983.6|13982.6|13984.5|13983.5|13985.8|13984.8|13982.5|13981.5|72
1647536020000|2022-03-17 16:53:40|13984.4|13983.4|13982|13981|13984.5|13983.5|13981.8|13980.8|47
1647536030000|2022-03-17 16:53:50|13981.8|13980.8|13978.3|13977.3|13981.8|13980.8|13978.1|13977.1|58
1647536040000|2022-03-17 16:54:00|13978.1|13977.1|13977.1|13976.1|13979.3|13978.3|13971.8|13970.8|208
1647536050000|2022-03-17 16:54:10|13977.9|13976.9|13976.3|13975.3|13978.4|13977.4|13975.6|13974.6|30
1647536060000|2022-03-17 16:54:20|13976.4|13975.4|13977.3|13976.3|13977.6|13976.6|13973.9|13972.9|105
1647536070000|2022-03-17 16:54:30|13976.8|13975.8|13979.8|13978.8|13980.1|13979.1|13976.8|13975.8|51
1647536080000|2022-03-17 16:54:40|13979.6|13978.6|13980.5|13979.5|13981.5|13980.5|13979.5|13978.5|70
1647536090000|2022-03-17 16:54:50|13980.4|13979.4|13981.4|13980.4|13981.6|13980.6|13979.3|13978.3|31
1647536100000|2022-03-17 16:55:00|13981.1|13980.1|13981.6|13980.6|13982.6|13981.6|13980.1|13979.1|99
1647536110000|2022-03-17 16:55:10|13982|13981|13986.3|13985.3|13987|13986|13981.3|13980.3|124
1647536120000|2022-03-17 16:55:20|13986.4|13985.4|13979.8|13978.8|13987|13986|13979.4|13978.4|131
1647536130000|2022-03-17 16:55:30|13979.5|13978.5|13982.4|13981.4|13982.4|13981.4|13979.1|13978.1|81
1647536140000|2022-03-17 16:55:40|13983|13982|13982.4|13981.4|13984.1|13983.1|13981.5|13980.5|74
1647536150000|2022-03-17 16:55:50|13982.6|13981.6|13987.4|13986.4|13987.9|13986.9|13982.6|13981.6|121
1647536160000|2022-03-17 16:56:00|13987.3|13986.3|13986|13985|13987.4|13986.4|13983|13982|52
1647536170000|2022-03-17 16:56:10|13985.9|13984.9|13989.4|13988.4|13990.8|13989.8|13985.9|13984.9|123
1647536180000|2022-03-17 16:56:20|13989.5|13988.5|13992.3|13991.3|13992.8|13991.8|13988.9|13987.9|98
1647536190000|2022-03-17 16:56:30|13991.5|13990.5|13987.8|13986.8|13992.3|13991.3|13986.6|13985.6|172
1647536200000|2022-03-17 16:56:40|13987.6|13986.6|13987.6|13986.6|13989.3|13988.3|13986.9|13985.9|68
1647536210000|2022-03-17 16:56:50|13987.8|13986.8|13980.3|13979.3|13987.8|13986.8|13979.5|13978.5|140
1647536220000|2022-03-17 16:57:00|13980.5|13979.5|13977.3|13976.3|13981.5|13980.5|13976.9|13975.9|141
1647536230000|2022-03-17 16:57:10|13978|13977|13980.8|13979.8|13980.9|13979.9|13975.5|13974.5|104
1647536240000|2022-03-17 16:57:20|13980.6|13979.6|13982.8|13981.8|13983.1|13982.1|13980.1|13979.1|62
1647536250000|2022-03-17 16:57:30|13982.9|13981.9|13985.5|13984.5|13985.6|13984.6|13982|13981|59
1647536260000|2022-03-17 16:57:40|13985.6|13984.6|13984.5|13983.5|13987.1|13986.1|13984.4|13983.4|67
1647536270000|2022-03-17 16:57:50|13984.4|13983.4|13983|13982|13984.8|13983.8|13982.5|13981.5|35
1647536280000|2022-03-17 16:58:00|13983.5|13982.5|13985.5|13984.5|13988.3|13987.3|13983.5|13982.5|60
1647536290000|2022-03-17 16:58:10|13985.9|13984.9|13986.3|13985.3|13986.6|13985.6|13984.5|13983.5|41
1647536300000|2022-03-17 16:58:20|13986.4|13985.4|13988|13987|13988.6|13987.6|13986.1|13985.1|36
1647536310000|2022-03-17 16:58:30|13988.1|13987.1|13988.1|13987.1|13989.5|13988.5|13987.6|13986.6|56
1647536320000|2022-03-17 16:58:40|13988|13987|13986|13985|13988.3|13987.3|13985.6|13984.6|59
1647536330000|2022-03-17 16:58:50|13986.1|13985.1|13984|13983|13986.1|13985.1|13982.6|13981.6|58
1647536340000|2022-03-17 16:59:00|13984.1|13983.1|13990.3|13989.3|13990.3|13989.3|13984.1|13983.1|49
1647536350000|2022-03-17 16:59:10|13990|13989|13991.9|13990.9|13992.3|13991.3|13989.9|13988.9|75
1647536360000|2022-03-17 16:59:20|13991.8|13990.8|13994.1|13993.1|13996.5|13995.5|13991.6|13990.6|146
1647536370000|2022-03-17 16:59:30|13993.9|13992.9|13989.3|13988.3|13995.8|13994.8|13988.5|13987.5|161
1647536380000|2022-03-17 16:59:40|13989.1|13988.1|13986.4|13985.4|13989.8|13988.8|13986|13985|77
1647536390000|2022-03-17 16:59:50|13986.3|13985.3|13985.9|13984.9|13987.1|13986.1|13984.5|13983.5|104
1647536400000|2022-03-17 17:00:00|13986.5|13985.5|13991.3|13990.3|13991.3|13990.3|13983.8|13982.8|179
1647536410000|2022-03-17 17:00:10|13991.5|13990.5|13991|13990|13992|13991|13989.3|13988.3|65
1647536420000|2022-03-17 17:00:20|13990.9|13989.9|13989.8|13988.8|13990.9|13989.9|13986.9|13985.9|63
1647536430000|2022-03-17 17:00:30|13991.4|13990.4|13990|13989|13991.5|13990.5|13989.4|13988.4|194
1647536440000|2022-03-17 17:00:40|13990.1|13989.1|13986.8|13985.8|13990.5|13989.5|13985|13984|74
1647536450000|2022-03-17 17:00:50|13986.6|13985.6|13985.8|13984.8|13986.6|13985.6|13984|13983|63
1647536460000|2022-03-17 17:01:00|13983.6|13982.6|13984.5|13983.5|13986.3|13985.3|13982.4|13981.4|220
1647536470000|2022-03-17 17:01:10|13984.4|13983.4|13978.3|13977.3|13984.8|13983.8|13978|13977|252
1647536480000|2022-03-17 17:01:20|13979|13978|13975.8|13974.8|13979.4|13978.4|13975.1|13974.1|169
1647536490000|2022-03-17 17:01:30|13975.6|13974.6|13976.6|13975.6|13977|13976|13972.8|13971.8|201
1647536500000|2022-03-17 17:01:40|13976.5|13975.5|13977.8|13976.8|13978.8|13977.8|13976.5|13975.5|77
1647536510000|2022-03-17 17:01:50|13978.3|13977.3|13979.3|13978.3|13980|13979|13976.9|13975.9|78
1647536520000|2022-03-17 17:02:00|13979.4|13978.4|13974.3|13973.3|13980.3|13979.3|13973|13972|115
1647536530000|2022-03-17 17:02:10|13974.1|13973.1|13970.5|13969.5|13975.5|13974.5|13970.3|13969.3|155
1647536540000|2022-03-17 17:02:20|13970.6|13969.6|13969.1|13968.1|13972.4|13971.4|13965.6|13964.6|351
1647536550000|2022-03-17 17:02:30|13969.3|13968.3|13972.8|13971.8|13974.3|13973.3|13968.4|13967.4|174
1647536560000|2022-03-17 17:02:40|13973.3|13972.3|13975|13974|13976.9|13975.9|13971.5|13970.5|94
1647536570000|2022-03-17 17:02:50|13975.1|13974.1|13977.3|13976.3|13978|13977|13974.5|13973.5|54
1647536580000|2022-03-17 17:03:00|13977.4|13976.4|13976.9|13975.9|13979.3|13978.3|13975.8|13974.8|110
1647536590000|2022-03-17 17:03:10|13976|13975|13977|13976|13978.5|13977.5|13974.8|13973.8|54
1647536600000|2022-03-17 17:03:20|13976.9|13975.9|13976|13975|13977.5|13976.5|13974.4|13973.4|71
1647536610000|2022-03-17 17:03:30|13975.9|13974.9|13973.8|13972.8|13976|13975|13973|13972|50
1647536620000|2022-03-17 17:03:40|13973.3|13972.3|13977.3|13976.3|13977.8|13976.8|13971.9|13970.9|94
1647536630000|2022-03-17 17:03:50|13977.4|13976.4|13977.5|13976.5|13978.1|13977.1|13975.6|13974.6|49
1647536640000|2022-03-17 17:04:00|13978.5|13977.5|13980|13979|13981.5|13980.5|13977.8|13976.8|133
1647536650000|2022-03-17 17:04:10|13980.3|13979.3|13982.3|13981.3|13983.8|13982.8|13980|13979|113
1647536660000|2022-03-17 17:04:20|13982.1|13981.1|13977.8|13976.8|13982.1|13981.1|13976.4|13975.4|155
1647536670000|2022-03-17 17:04:30|13977.5|13976.5|13979.3|13978.3|13980.3|13979.3|13977.5|13976.5|27
1647536680000|2022-03-17 17:04:40|13979.1|13978.1|13984.5|13983.5|13985.3|13984.3|13977.8|13976.8|108
1647536690000|2022-03-17 17:04:50|13984.4|13983.4|13986.6|13985.6|13986.6|13985.6|13983|13982|82
1647536700000|2022-03-17 17:05:00|13988.5|13987.5|13988.5|13987.5|13991.6|13990.6|13986|13985|207
1647536710000|2022-03-17 17:05:10|13988.8|13987.8|13993|13992|13993.4|13992.4|13986.5|13985.5|146
1647536720000|2022-03-17 17:05:20|13993.3|13992.3|13991|13990|13994.5|13993.5|13991|13990|142
1647536730000|2022-03-17 17:05:30|13990.9|13989.9|13990.6|13989.6|13991.6|13990.6|13989.1|13988.1|57
1647536740000|2022-03-17 17:05:40|13990.8|13989.8|13991.6|13990.6|13992.6|13991.6|13989.5|13988.5|34
1647536750000|2022-03-17 17:05:50|13991.5|13990.5|13989.8|13988.8|13993.5|13992.5|13989.4|13988.4|114
1647536760000|2022-03-17 17:06:00|13989.5|13988.5|13984.5|13983.5|13989.5|13988.5|13983.8|13982.8|241
1647536770000|2022-03-17 17:06:10|13984.8|13983.8|13982.6|13981.6|13986.3|13985.3|13980.5|13979.5|102
1647536780000|2022-03-17 17:06:20|13982.8|13981.8|13981|13980|13982.8|13981.8|13980.4|13979.4|74
1647536790000|2022-03-17 17:06:30|13980.9|13979.9|13981.1|13980.1|13981.6|13980.6|13978.3|13977.3|138
1647536800000|2022-03-17 17:06:40|13981|13980|13983.4|13982.4|13984|13983|13980.5|13979.5|78
1647536810000|2022-03-17 17:06:50|13983.6|13982.6|13984.1|13983.1|13985|13984|13982.5|13981.5|93
1647536820000|2022-03-17 17:07:00|13984.5|13983.5|13980.3|13979.3|13984.6|13983.6|13980|13979|60
1647536830000|2022-03-17 17:07:10|13980.1|13979.1|13975.8|13974.8|13980.5|13979.5|13973.8|13972.8|145
1647536840000|2022-03-17 17:07:20|13975.3|13974.3|13977.8|13976.8|13977.9|13976.9|13974.8|13973.8|36
1647536850000|2022-03-17 17:07:30|13977.9|13976.9|13980.3|13979.3|13981|13980|13975|13974|83
1647536860000|2022-03-17 17:07:40|13981|13980|13977.1|13976.1|13981.6|13980.6|13977|13976|100
1647536870000|2022-03-17 17:07:50|13977.3|13976.3|13981.3|13980.3|13981.9|13980.9|13976.9|13975.9|83
1647536880000|2022-03-17 17:08:00|13981.5|13980.5|13981.9|13980.9|13982.4|13981.4|13980|13979|58
1647536890000|2022-03-17 17:08:10|13982|13981|13980.8|13979.8|13982.6|13981.6|13979.3|13978.3|41
1647536900000|2022-03-17 17:08:20|13980.9|13979.9|13982.1|13981.1|13982.6|13981.6|13979.1|13978.1|24
1647536910000|2022-03-17 17:08:30|13982|13981|13982.8|13981.8|13983|13982|13981.9|13980.9|20
1647536920000|2022-03-17 17:08:40|13982.6|13981.6|13983.8|13982.8|13985.8|13984.8|13981|13980|99
1647536930000|2022-03-17 17:08:50|13983.6|13982.6|13984|13983|13985|13984|13982.4|13981.4|45
1647536940000|2022-03-17 17:09:00|13984.6|13983.6|13979.5|13978.5|13985.1|13984.1|13979.4|13978.4|75
1647536950000|2022-03-17 17:09:10|13979.6|13978.6|13976.3|13975.3|13980.5|13979.5|13975.5|13974.5|88
1647536960000|2022-03-17 17:09:20|13976.5|13975.5|13978|13977|13978.5|13977.5|13973.8|13972.8|116
1647536970000|2022-03-17 17:09:30|13977.8|13976.8|13980.3|13979.3|13981.5|13980.5|13977.8|13976.8|106
1647536980000|2022-03-17 17:09:40|13980.1|13979.1|13975|13974|13980.3|13979.3|13974.5|13973.5|130
1647536990000|2022-03-17 17:09:50|13974.8|13973.8|13975.8|13974.8|13976.5|13975.5|13974.4|13973.4|45
1647537000000|2022-03-17 17:10:00|13975.9|13974.9|13975|13974|13977.3|13976.3|13970.5|13969.5|152
1647537010000|2022-03-17 17:10:10|13974.9|13973.9|13973|13972|13976|13975|13972.5|13971.5|39
1647537020000|2022-03-17 17:10:20|13973.3|13972.3|13970.8|13969.8|13973.3|13972.3|13970.8|13969.8|85
1647537030000|2022-03-17 17:10:30|13971|13970|13976|13975|13977.5|13976.5|13970|13969|108
1647537040000|2022-03-17 17:10:40|13975.9|13974.9|13973|13972|13976.1|13975.1|13972.5|13971.5|56
1647537050000|2022-03-17 17:10:50|13973.1|13972.1|13973.9|13972.9|13975|13974|13972.4|13971.4|55
1647537060000|2022-03-17 17:11:00|13973.8|13972.8|13979.1|13978.1|13981.1|13980.1|13973.8|13972.8|130
1647537070000|2022-03-17 17:11:10|13979|13978|13982.1|13981.1|13982.1|13981.1|13978.8|13977.8|42
1647537080000|2022-03-17 17:11:20|13982|13981|13984.8|13983.8|13985.5|13984.5|13980.8|13979.8|114
1647537090000|2022-03-17 17:11:30|13984.3|13983.3|13984.8|13983.8|13985.3|13984.3|13983|13982|84
1647537100000|2022-03-17 17:11:40|13984.9|13983.9|13979|13978|13986.9|13985.9|13978.8|13977.8|193
1647537110000|2022-03-17 17:11:50|13978.9|13977.9|13977|13976|13980.5|13979.5|13977|13976|113
1647537120000|2022-03-17 17:12:00|13976.8|13975.8|13979.5|13978.5|13979.8|13978.8|13975.5|13974.5|56
1647537130000|2022-03-17 17:12:10|13979.6|13978.6|13981|13980|13982|13981|13979|13978|58
1647537140000|2022-03-17 17:12:20|13981.1|13980.1|13977|13976|13981.9|13980.9|13976.5|13975.5|44
1647537150000|2022-03-17 17:12:30|13977.1|13976.1|13975.3|13974.3|13977.3|13976.3|13973.5|13972.5|64
1647537160000|2022-03-17 17:12:40|13975.5|13974.5|13975|13974|13977|13976|13974.5|13973.5|14
1647537170000|2022-03-17 17:12:50|13974.9|13973.9|13973.4|13972.4|13975.1|13974.1|13972.5|13971.5|104
1647537180000|2022-03-17 17:13:00|13973.5|13972.5|13971.8|13970.8|13976.8|13975.8|13971.3|13970.3|80
1647537190000|2022-03-17 17:13:10|13971.9|13970.9|13965.9|13964.9|13972.1|13971.1|13965.9|13964.9|178
1647537200000|2022-03-17 17:13:20|13966.3|13965.3|13959.8|13958.8|13966.8|13965.8|13957.8|13956.8|304
1647537210000|2022-03-17 17:13:30|13959.5|13958.5|13957.8|13956.8|13960|13959|13955.6|13954.6|170
1647537220000|2022-03-17 17:13:40|13957.3|13956.3|13956.8|13955.8|13960.3|13959.3|13954.9|13953.9|178
1647537230000|2022-03-17 17:13:50|13956.6|13955.6|13959.8|13958.8|13959.8|13958.8|13956.1|13955.1|101
1647537240000|2022-03-17 17:14:00|13959.6|13958.6|13966|13965|13966.5|13965.5|13958.4|13957.4|167
1647537250000|2022-03-17 17:14:10|13965.9|13964.9|13963|13962|13966.3|13965.3|13962.8|13961.8|91
1647537260000|2022-03-17 17:14:20|13962.8|13961.8|13955.1|13954.1|13963.1|13962.1|13955.1|13954.1|121
1647537270000|2022-03-17 17:14:30|13955|13954|13959.5|13958.5|13959.8|13958.8|13953.9|13952.9|143
1647537280000|2022-03-17 17:14:40|13959.8|13958.8|13959.5|13958.5|13961.4|13960.4|13958.6|13957.6|88
1647537290000|2022-03-17 17:14:50|13959.6|13958.6|13957.9|13956.9|13960|13959|13957|13956|50
1647537300000|2022-03-17 17:15:00|13958|13957|13964.1|13963.1|13964.3|13963.3|13957.6|13956.6|109
1647537310000|2022-03-17 17:15:10|13964|13963|13956.3|13955.3|13964|13963|13955.5|13954.5|134
1647537320000|2022-03-17 17:15:20|13956|13955|13954.3|13953.3|13956.9|13955.9|13953.8|13952.8|156
1647537330000|2022-03-17 17:15:30|13954|13953|13949.3|13948.3|13955|13954|13947|13946|307
1647537340000|2022-03-17 17:15:40|13949.4|13948.4|13947.5|13946.5|13949.8|13948.8|13946.8|13945.8|103
1647537350000|2022-03-17 17:15:50|13947.4|13946.4|13950.8|13949.8|13952.3|13951.3|13947.3|13946.3|161
1647537360000|2022-03-17 17:16:00|13950.9|13949.9|13949.4|13948.4|13953|13952|13947.5|13946.5|77
1647537370000|2022-03-17 17:16:10|13949.3|13948.3|13952|13951|13953.3|13952.3|13948.1|13947.1|104
1647537380000|2022-03-17 17:16:20|13951.9|13950.9|13957.6|13956.6|13958.4|13957.4|13951.9|13950.9|108
1647537390000|2022-03-17 17:16:30|13957.5|13956.5|13956|13955|13957.8|13956.8|13954|13953|163
1647537400000|2022-03-17 17:16:40|13956.3|13955.3|13956.5|13955.5|13957.8|13956.8|13955.8|13954.8|51
1647537410000|2022-03-17 17:16:50|13956.9|13955.9|13958.8|13957.8|13959.9|13958.9|13956|13955|63
1647537420000|2022-03-17 17:17:00|13958.6|13957.6|13961.3|13960.3|13962.4|13961.4|13958.1|13957.1|128
1647537430000|2022-03-17 17:17:10|13961|13960|13964.3|13963.3|13966|13965|13961|13960|260
1647537440000|2022-03-17 17:17:20|13963.8|13962.8|13968.4|13967.4|13970.4|13969.4|13962.4|13961.4|145
1647537450000|2022-03-17 17:17:30|13967.5|13966.5|13967.5|13966.5|13968.5|13967.5|13966.8|13965.8|53
1647537460000|2022-03-17 17:17:40|13967.6|13966.6|13964.9|13963.9|13968.3|13967.3|13964.9|13963.9|66
1647537470000|2022-03-17 17:17:50|13965.1|13964.1|13965.9|13964.9|13966.3|13965.3|13964.9|13963.9|151
1647537480000|2022-03-17 17:18:00|13965.8|13964.8|13967.8|13966.8|13968.5|13967.5|13965|13964|147
1647537490000|2022-03-17 17:18:10|13968.5|13967.5|13971.4|13970.4|13971.4|13970.4|13967.5|13966.5|111
1647537500000|2022-03-17 17:18:20|13971.6|13970.6|13975.5|13974.5|13975.8|13974.8|13971.6|13970.6|206
1647537510000|2022-03-17 17:18:30|13975.6|13974.6|13974.5|13973.5|13975.6|13974.6|13972.5|13971.5|81
1647537520000|2022-03-17 17:18:40|13975.3|13974.3|13975.6|13974.6|13978|13977|13975.1|13974.1|150
1647537530000|2022-03-17 17:18:50|13975.5|13974.5|13975.5|13974.5|13975.8|13974.8|13973.8|13972.8|61
1647537540000|2022-03-17 17:19:00|13975.4|13974.4|13971.4|13970.4|13976.1|13975.1|13969.8|13968.8|128
1647537550000|2022-03-17 17:19:10|13971.8|13970.8|13972.8|13971.8|13973.8|13972.8|13971|13970|36
1647537560000|2022-03-17 17:19:20|13972.6|13971.6|13972.6|13971.6|13974.1|13973.1|13972|13971|31
1647537570000|2022-03-17 17:19:30|13972.8|13971.8|13976.5|13975.5|13976.5|13975.5|13972.6|13971.6|69
1647537580000|2022-03-17 17:19:40|13976.8|13975.8|13979.4|13978.4|13980.8|13979.8|13976.5|13975.5|141
1647537590000|2022-03-17 17:19:50|13979.5|13978.5|13976.4|13975.4|13979.5|13978.5|13976.3|13975.3|52
1647537600000|2022-03-17 17:20:00|13976.5|13975.5|13974.8|13973.8|13978.6|13977.6|13972.3|13971.3|113
1647537610000|2022-03-17 17:20:10|13974.6|13973.6|13976.6|13975.6|13977.8|13976.8|13974.3|13973.3|66
1647537620000|2022-03-17 17:20:20|13976.8|13975.8|13977|13976|13978.5|13977.5|13976|13975|54
1647537630000|2022-03-17 17:20:30|13977.1|13976.1|13979.1|13978.1|13979.3|13978.3|13977|13976|43
1647537640000|2022-03-17 17:20:40|13979.3|13978.3|13984.4|13983.4|13985.1|13984.1|13978.8|13977.8|178
1647537650000|2022-03-17 17:20:50|13984.9|13983.9|13990.5|13989.5|13991.9|13990.9|13984.8|13983.8|241
1647537660000|2022-03-17 17:21:00|13990|13989|13990|13989|13991.5|13990.5|13988.8|13987.8|156
1647537670000|2022-03-17 17:21:10|13990.3|13989.3|13988|13987|13990.9|13989.9|13986.4|13985.4|122
1647537680000|2022-03-17 17:21:20|13988.3|13987.3|13989|13988|13989.4|13988.4|13987|13986|97
1647537690000|2022-03-17 17:21:30|13988.9|13987.9|13990.8|13989.8|13991.5|13990.5|13988.5|13987.5|192
1647537700000|2022-03-17 17:21:40|13990.3|13989.3|13992.8|13991.8|13993.8|13992.8|13989.6|13988.6|100
1647537710000|2022-03-17 17:21:50|13992.9|13991.9|13992.6|13991.6|13994.4|13993.4|13991.3|13990.3|137
1647537720000|2022-03-17 17:22:00|13992.8|13991.8|13997|13996|13998|13997|13992.8|13991.8|212
1647537730000|2022-03-17 17:22:10|13997.1|13996.1|13996.8|13995.8|13998.1|13997.1|13996|13995|85
1647537740000|2022-03-17 17:22:20|13996.9|13995.9|14000.5|13999.5|14001.5|14000.5|13996.8|13995.8|328
1647537750000|2022-03-17 17:22:30|14000.8|13999.8|14001.3|14000.3|14001.3|14000.3|13999.6|13998.6|93
1647537760000|2022-03-17 17:22:40|14001.9|14000.9|14004|14003|14004.3|14003.3|14000.9|13999.9|298
1647537770000|2022-03-17 17:22:50|14003.9|14002.9|14000.4|13999.4|14004|14003|14000.4|13999.4|125
1647537780000|2022-03-17 17:23:00|14000.3|13999.3|13997.8|13996.8|14000.8|13999.8|13996.5|13995.5|127
1647537790000|2022-03-17 17:23:10|13998|13997|13998.9|13997.9|13999.8|13998.8|13997.8|13996.8|64
1647537800000|2022-03-17 17:23:20|13999|13998|14000.3|13999.3|14000.4|13999.4|13999|13998|45
1647537810000|2022-03-17 17:23:30|13999.6|13998.6|13997|13996|14000.3|13999.3|13995.5|13994.5|89
1647537820000|2022-03-17 17:23:40|13996.5|13995.5|13997.8|13996.8|13997.9|13996.9|13994.8|13993.8|126
1647537830000|2022-03-17 17:23:50|13997.5|13996.5|13999.1|13998.1|13999.3|13998.3|13996.3|13995.3|37
1647537840000|2022-03-17 17:24:00|13999.3|13998.3|13997.8|13996.8|14001.8|14000.8|13997.8|13996.8|141
1647537850000|2022-03-17 17:24:10|13997.6|13996.6|14000|13999|14000.1|13999.1|13997|13996|89
1647537860000|2022-03-17 17:24:20|13999.9|13998.9|13997.9|13996.9|14001|14000|13997.6|13996.6|48
1647537870000|2022-03-17 17:24:30|13997.8|13996.8|13999.1|13998.1|14000.3|13999.3|13997.8|13996.8|73
1647537880000|2022-03-17 17:24:40|13999|13998|13996.4|13995.4|13999.5|13998.5|13996.1|13995.1|57
1647537890000|2022-03-17 17:24:50|13997|13996|13999.8|13998.8|14000.3|13999.3|13996.5|13995.5|56
1647537900000|2022-03-17 17:25:00|13999.3|13998.3|13999.8|13998.8|14002.6|14001.6|13998.8|13997.8|120
1647537910000|2022-03-17 17:25:10|13999.6|13998.6|13999|13998|14000|13999|13997.5|13996.5|65
1647537920000|2022-03-17 17:25:20|13999.1|13998.1|14000|13999|14000.5|13999.5|13999.1|13998.1|45
1647537930000|2022-03-17 17:25:30|13999.9|13998.9|13999.5|13998.5|14000.5|13999.5|13998.6|13997.6|28
1647537940000|2022-03-17 17:25:40|13999.8|13998.8|14002|14001|14003.8|14002.8|13999.5|13998.5|108
1647537950000|2022-03-17 17:25:50|14001.9|14000.9|14000.8|13999.8|14001.9|14000.9|13999.8|13998.8|97
1647537960000|2022-03-17 17:26:00|14001.3|14000.3|14004.4|14003.4|14005.3|14004.3|14000.9|13999.9|133
1647537970000|2022-03-17 17:26:10|14004.5|14003.5|14007.8|14006.8|14008.6|14007.6|14003.5|14002.5|132
1647537980000|2022-03-17 17:26:20|14008|14007|14010.3|14009.3|14011|14010|14007.8|14006.8|156
1647537990000|2022-03-17 17:26:30|14010|14009|14011.4|14010.4|14013|14012|14010|14009|134
1647538000000|2022-03-17 17:26:40|14011.5|14010.5|14016.1|14015.1|14016.3|14015.3|14010.5|14009.5|342
1647538010000|2022-03-17 17:26:50|14016.4|14015.4|14021.4|14020.4|14021.6|14020.6|14016.4|14015.4|385
1647538020000|2022-03-17 17:27:00|14021.9|14020.9|14029.8|14028.8|14034.3|14033.3|14021|14020|1450
1647538030000|2022-03-17 17:27:10|14030.8|14029.8|14028|14027|14032|14031|14026.9|14025.9|353
1647538040000|2022-03-17 17:27:20|14027.8|14026.8|14025.5|14024.5|14028|14027|14025.1|14024.1|134
1647538050000|2022-03-17 17:27:30|14025.4|14024.4|14025.1|14024.1|14027.4|14026.4|14025|14024|128
1647538060000|2022-03-17 17:27:40|14025.3|14024.3|14024.1|14023.1|14025.3|14024.3|14022|14021|174
1647538070000|2022-03-17 17:27:50|14024.8|14023.8|14026.6|14025.6|14027.5|14026.5|14024.8|14023.8|100
1647538080000|2022-03-17 17:28:00|14026.8|14025.8|14036.3|14035.3|14037.9|14036.9|14026.4|14025.4|618
1647538090000|2022-03-17 17:28:10|14037.1|14036.1|14037.3|14036.3|14039.1|14038.1|14032.9|14031.9|388
1647538100000|2022-03-17 17:28:20|14037|14036|14035.6|14034.6|14037.5|14036.5|14034.1|14033.1|99
1647538110000|2022-03-17 17:28:30|14035.3|14034.3|14040.1|14039.1|14041.8|14040.8|14035.3|14034.3|201
1647538120000|2022-03-17 17:28:40|14040.3|14039.3|14040.5|14039.5|14040.8|14039.8|14036|14035|321
1647538130000|2022-03-17 17:28:50|14039.6|14038.6|14039.3|14038.3|14040.1|14039.1|14037.1|14036.1|132
1647538140000|2022-03-17 17:29:00|14039.4|14038.4|14040.3|14039.3|14042.9|14041.9|14038.8|14037.8|202
1647538150000|2022-03-17 17:29:10|14040|14039|14037.4|14036.4|14041.1|14040.1|14037.4|14036.4|121
1647538160000|2022-03-17 17:29:20|14038|14037|14038.3|14037.3|14038.8|14037.8|14036.1|14035.1|155
1647538170000|2022-03-17 17:29:30|14038|14037|14037.9|14036.9|14040.3|14039.3|14037.5|14036.5|121
1647538180000|2022-03-17 17:29:40|14038.3|14037.3|14038.3|14037.3|14039.9|14038.9|14037.8|14036.8|53
1647538190000|2022-03-17 17:29:50|14038.1|14037.1|14038|14037|14038.5|14037.5|14037.3|14036.3|76
1647538200000|2022-03-17 17:30:00|14038.1|14037.1|14040.6|14039.6|14041.9|14040.9|14038|14037|168
1647538210000|2022-03-17 17:30:10|14040.8|14039.8|14037.8|14036.8|14040.8|14039.8|14034.6|14033.6|301
1647538220000|2022-03-17 17:30:20|14037.5|14036.5|14037|14036|14038.8|14037.8|14034.4|14033.4|337
1647538230000|2022-03-17 17:30:30|14037.4|14036.4|14036.9|14035.9|14038.8|14037.8|14035.6|14034.6|101
1647538240000|2022-03-17 17:30:40|14036.8|14035.8|14041|14040|14041.4|14040.4|14036.8|14035.8|121
1647538250000|2022-03-17 17:30:50|14041.3|14040.3|14044|14043|14045.8|14044.8|14040.5|14039.5|360
1647538260000|2022-03-17 17:31:00|14044.1|14043.1|14044.4|14043.4|14045.9|14044.9|14044|14043|181
1647538270000|2022-03-17 17:31:10|14044.5|14043.5|14041.6|14040.6|14046.4|14045.4|14038.6|14037.6|165
1647538280000|2022-03-17 17:31:20|14041.8|14040.8|14043.4|14042.4|14043.4|14042.4|14040.1|14039.1|86
1647538290000|2022-03-17 17:31:30|14043.5|14042.5|14042.9|14041.9|14043.9|14042.9|14040.8|14039.8|159
1647538300000|2022-03-17 17:31:40|14042.8|14041.8|14041.5|14040.5|14042.8|14041.8|14040.4|14039.4|65
1647538310000|2022-03-17 17:31:50|14041.4|14040.4|14037.5|14036.5|14041.4|14040.4|14036.9|14035.9|106
1647538320000|2022-03-17 17:32:00|14037.4|14036.4|14039.8|14038.8|14041.8|14040.8|14037.3|14036.3|106
1647538330000|2022-03-17 17:32:10|14039.9|14038.9|14043.5|14042.5|14044.3|14043.3|14039.5|14038.5|109
1647538340000|2022-03-17 17:32:20|14043.6|14042.6|14043.8|14042.8|14045.3|14044.3|14042.9|14041.9|106
1647538350000|2022-03-17 17:32:30|14044|14043|14040.4|14039.4|14044|14043|14040|14039|103
1647538360000|2022-03-17 17:32:40|14040.3|14039.3|14042.8|14041.8|14042.8|14041.8|14039.4|14038.4|165
1647538370000|2022-03-17 17:32:50|14043.1|14042.1|14040.4|14039.4|14044.6|14043.6|14039.5|14038.5|427
1647538380000|2022-03-17 17:33:00|14040.5|14039.5|14036.8|14035.8|14041.3|14040.3|14035|14034|163
1647538390000|2022-03-17 17:33:10|14036.9|14035.9|14043.8|14042.8|14044.8|14043.8|14036.9|14035.9|160
1647538400000|2022-03-17 17:33:20|14043|14042|14046.1|14045.1|14048.3|14047.3|14042.5|14041.5|261
1647538410000|2022-03-17 17:33:30|14045.5|14044.5|14044.9|14043.9|14045.5|14044.5|14043.1|14042.1|71
1647538420000|2022-03-17 17:33:40|14045|14044|14042.5|14041.5|14047.4|14046.4|14041.1|14040.1|301
1647538430000|2022-03-17 17:33:50|14043.6|14042.6|14043|14042|14044|14043|14042.4|14041.4|102
1647538440000|2022-03-17 17:34:00|14042.9|14041.9|14043|14042|14045.1|14044.1|14042.5|14041.5|166
1647538450000|2022-03-17 17:34:10|14042.8|14041.8|14042.5|14041.5|14043.8|14042.8|14039.8|14038.8|192
1647538460000|2022-03-17 17:34:20|14042.4|14041.4|14042.8|14041.8|14043.4|14042.4|14041.6|14040.6|145
1647538470000|2022-03-17 17:34:30|14042.9|14041.9|14043.3|14042.3|14045|14044|14042.9|14041.9|144
1647538480000|2022-03-17 17:34:40|14043.1|14042.1|14042.6|14041.6|14043.8|14042.8|14041.5|14040.5|107
1647538490000|2022-03-17 17:34:50|14042.8|14041.8|14041|14040|14042.8|14041.8|14040.4|14039.4|66
1647538500000|2022-03-17 17:35:00|14040.1|14039.1|14039.8|14038.8|14042.1|14041.1|14039.3|14038.3|92
1647538510000|2022-03-17 17:35:10|14039.5|14038.5|14038.8|14037.8|14042.1|14041.1|14038|14037|118
1647538520000|2022-03-17 17:35:20|14039|14038|14038.5|14037.5|14039|14038|14036.3|14035.3|304
1647538530000|2022-03-17 17:35:30|14038.4|14037.4|14041.3|14040.3|14041.5|14040.5|14036.8|14035.8|136
1647538540000|2022-03-17 17:35:40|14042.1|14041.1|14042.4|14041.4|14043.3|14042.3|14041.5|14040.5|91
1647538550000|2022-03-17 17:35:50|14042.8|14041.8|14041.5|14040.5|14043.6|14042.6|14041|14040|154
1647538560000|2022-03-17 17:36:00|14041.6|14040.6|14042.5|14041.5|14043.4|14042.4|14040.8|14039.8|171
1647538570000|2022-03-17 17:36:10|14042.3|14041.3|14041.6|14040.6|14042.6|14041.6|14040.9|14039.9|52
1647538580000|2022-03-17 17:36:20|14041.1|14040.1|14041.6|14040.6|14042|14041|14040.3|14039.3|216
1647538590000|2022-03-17 17:36:30|14041.5|14040.5|14041.3|14040.3|14042.6|14041.6|14040.9|14039.9|87
1647538600000|2022-03-17 17:36:40|14041.1|14040.1|14039.6|14038.6|14041.1|14040.1|14038.3|14037.3|90
1647538610000|2022-03-17 17:36:50|14039.3|14038.3|14039.1|14038.1|14040.6|14039.6|14037.6|14036.6|94
1647538620000|2022-03-17 17:37:00|14039.4|14038.4|14044.8|14043.8|14044.8|14043.8|14039.4|14038.4|145
1647538630000|2022-03-17 17:37:10|14045.1|14044.1|14037.8|14036.8|14045.1|14044.1|14035.5|14034.5|340
1647538640000|2022-03-17 17:37:20|14037.9|14036.9|14035|14034|14037.9|14036.9|14034.1|14033.1|123
1647538650000|2022-03-17 17:37:30|14035.1|14034.1|14032.8|14031.8|14035.5|14034.5|14031.8|14030.8|197
1647538660000|2022-03-17 17:37:40|14032.6|14031.6|14034.5|14033.5|14035.8|14034.8|14030.9|14029.9|199
1647538670000|2022-03-17 17:37:50|14035.3|14034.3|14034.8|14033.8|14037.8|14036.8|14034.6|14033.6|88
1647538680000|2022-03-17 17:38:00|14034.9|14033.9|14033.1|14032.1|14035.3|14034.3|14030.5|14029.5|95
1647538690000|2022-03-17 17:38:10|14033.3|14032.3|14038.3|14037.3|14040.8|14039.8|14033.3|14032.3|183
1647538700000|2022-03-17 17:38:20|14038.4|14037.4|14032.9|14031.9|14038.4|14037.4|14032.5|14031.5|143
1647538710000|2022-03-17 17:38:30|14033|14032|14034|14033|14036.4|14035.4|14032|14031|85
1647538720000|2022-03-17 17:38:40|14034.5|14033.5|14035|14034|14035.4|14034.4|14032.9|14031.9|84
1647538730000|2022-03-17 17:38:50|14035.1|14034.1|14037.5|14036.5|14037.6|14036.6|14035|14034|41
1647538740000|2022-03-17 17:39:00|14037|14036|14035.3|14034.3|14038|14037|14035|14034|47
1647538750000|2022-03-17 17:39:10|14035.4|14034.4|14035|14034|14036.8|14035.8|14033|14032|58
1647538760000|2022-03-17 17:39:20|14035.8|14034.8|14039.3|14038.3|14039.4|14038.4|14035.8|14034.8|77
1647538770000|2022-03-17 17:39:30|14039.1|14038.1|14039.3|14038.3|14039.4|14038.4|14037.6|14036.6|35
1647538780000|2022-03-17 17:39:40|14039.1|14038.1|14039.3|14038.3|14039.4|14038.4|14036.3|14035.3|60
1647538790000|2022-03-17 17:39:50|14039.4|14038.4|14038.8|14037.8|14041.9|14040.9|14038.6|14037.6|62
1647538800000|2022-03-17 17:40:00|14038|14037|14039.5|14038.5|14040.7|14039.7|14038|14037|72
1647538810000|2022-03-17 17:40:10|14039.3|14038.3|14045.2|14044.2|14045.5|14044.5|14038.6|14037.6|166
1647538820000|2022-03-17 17:40:20|14045|14044|14048.2|14047.2|14049.2|14048.2|14044.2|14043.2|197
1647538830000|2022-03-17 17:40:30|14048.5|14047.5|14053.6|14052.6|14053.6|14052.6|14048.5|14047.5|374
1647538840000|2022-03-17 17:40:40|14053.7|14052.7|14053.8|14052.8|14056.2|14055.2|14052.7|14051.7|399
1647538850000|2022-03-17 17:40:50|14053.2|14052.2|14053.7|14052.7|14054.1|14053.1|14050.7|14049.7|141
1647538860000|2022-03-17 17:41:00|14053.8|14052.8|14056.2|14055.2|14057.6|14056.6|14053.7|14052.7|160
1647538870000|2022-03-17 17:41:10|14056|14055|14057|14056|14057.6|14056.6|14055.2|14054.2|79
1647538880000|2022-03-17 17:41:20|14057.1|14056.1|14057|14056|14060.1|14059.1|14055.3|14054.3|197
1647538890000|2022-03-17 17:41:30|14056.8|14055.8|14057|14056|14057.6|14056.6|14055.7|14054.7|80
1647538900000|2022-03-17 17:41:40|14056.8|14055.8|14060|14059|14060.6|14059.6|14056.8|14055.8|153
1647538910000|2022-03-17 17:41:50|14059.8|14058.8|14063|14062|14065|14064|14059|14058|235
1647538920000|2022-03-17 17:42:00|14063.1|14062.1|14066|14065|14066.1|14065.1|14061.3|14060.3|244
1647538930000|2022-03-17 17:42:10|14066.2|14065.2|14062.7|14061.7|14069|14068|14062.5|14061.5|338
1647538940000|2022-03-17 17:42:20|14062.8|14061.8|14066|14065|14066.7|14065.7|14062.7|14061.7|144
1647538950000|2022-03-17 17:42:30|14066.2|14065.2|14066.5|14065.5|14067.5|14066.5|14065.2|14064.2|106
1647538960000|2022-03-17 17:42:40|14066.6|14065.6|14066.5|14065.5|14068|14067|14066.2|14065.2|95
1647538970000|2022-03-17 17:42:50|14066.7|14065.7|14068.8|14067.8|14069.5|14068.5|14066.5|14065.5|175
1647538980000|2022-03-17 17:43:00|14068.6|14067.6|14067.7|14066.7|14069.3|14068.3|14065.2|14064.2|100
1647538990000|2022-03-17 17:43:10|14067.6|14066.6|14069.1|14068.1|14070.1|14069.1|14066.6|14065.6|77
1647539000000|2022-03-17 17:43:20|14069.2|14068.2|14068.3|14067.3|14069.2|14068.2|14066.1|14065.1|134
1647539010000|2022-03-17 17:43:30|14068.5|14067.5|14066|14065|14069.6|14068.6|14065.5|14064.5|109
1647539020000|2022-03-17 17:43:40|14065.8|14064.8|14067.3|14066.3|14069.6|14068.6|14065.6|14064.6|99
1647539030000|2022-03-17 17:43:50|14067.5|14066.5|14067.7|14066.7|14069|14068|14066.5|14065.5|88
1647539040000|2022-03-17 17:44:00|14068.1|14067.1|14063.6|14062.6|14068.1|14067.1|14062.8|14061.8|139
1647539050000|2022-03-17 17:44:10|14063.5|14062.5|14060.2|14059.2|14063.8|14062.8|14058.6|14057.6|223
1647539060000|2022-03-17 17:44:20|14060.3|14059.3|14060.2|14059.2|14062.1|14061.1|14060.2|14059.2|64
1647539070000|2022-03-17 17:44:30|14060.3|14059.3|14064.5|14063.5|14065.7|14064.7|14060.2|14059.2|90
1647539080000|2022-03-17 17:44:40|14064.6|14063.6|14064.7|14063.7|14066|14065|14064.3|14063.3|103
1647539090000|2022-03-17 17:44:50|14064.6|14063.6|14064.3|14063.3|14065.3|14064.3|14061|14060|64
1647539100000|2022-03-17 17:45:00|14064.7|14063.7|14064.6|14063.6|14067.5|14066.5|14064.5|14063.5|108
1647539110000|2022-03-17 17:45:10|14064.7|14063.7|14064.8|14063.8|14065.5|14064.5|14062.3|14061.3|73
1647539120000|2022-03-17 17:45:20|14065|14064|14062.2|14061.2|14065.5|14064.5|14061.6|14060.6|80
1647539130000|2022-03-17 17:45:30|14062.1|14061.1|14064|14063|14064.7|14063.7|14061.5|14060.5|134
1647539140000|2022-03-17 17:45:40|14064.1|14063.1|14065.6|14064.6|14066.1|14065.1|14062.1|14061.1|299
1647539150000|2022-03-17 17:45:50|14065.2|14064.2|14067.5|14066.5|14068.1|14067.1|14064.6|14063.6|153
1647539160000|2022-03-17 17:46:00|14067.6|14066.6|14068.1|14067.1|14068.3|14067.3|14065.5|14064.5|87
1647539170000|2022-03-17 17:46:10|14068|14067|14068.3|14067.3|14071.2|14070.2|14068|14067|109
1647539180000|2022-03-17 17:46:20|14068.2|14067.2|14066.5|14065.5|14068.8|14067.8|14063.8|14062.8|162
1647539190000|2022-03-17 17:46:30|14066.2|14065.2|14065.5|14064.5|14066.5|14065.5|14063.2|14062.2|88
1647539200000|2022-03-17 17:46:40|14066.1|14065.1|14067.2|14066.2|14068.1|14067.1|14065.6|14064.6|116
1647539210000|2022-03-17 17:46:50|14067.3|14066.3|14065|14064|14068.6|14067.6|14064.8|14063.8|47
1647539220000|2022-03-17 17:47:00|14064.5|14063.5|14067|14066|14068.5|14067.5|14064.5|14063.5|94
1647539230000|2022-03-17 17:47:10|14067.2|14066.2|14067.2|14066.2|14068.2|14067.2|14064.5|14063.5|81
1647539240000|2022-03-17 17:47:20|14067.3|14066.3|14067.3|14066.3|14067.7|14066.7|14065.8|14064.8|67
1647539250000|2022-03-17 17:47:30|14067.5|14066.5|14067.2|14066.2|14069.5|14068.5|14066.5|14065.5|234
1647539260000|2022-03-17 17:47:40|14067.1|14066.1|14068.7|14067.7|14069.3|14068.3|14065.7|14064.7|111
1647539270000|2022-03-17 17:47:50|14069.2|14068.2|14065.3|14064.3|14069.2|14068.2|14065.3|14064.3|107
1647539280000|2022-03-17 17:48:00|14065.5|14064.5|14072|14071|14072|14071|14064.6|14063.6|160
1647539290000|2022-03-17 17:48:10|14071.8|14070.8|14074.6|14073.6|14074.8|14073.8|14071.3|14070.3|410
1647539300000|2022-03-17 17:48:20|14074.5|14073.5|14074.2|14073.2|14076.5|14075.5|14073.2|14072.2|115
1647539310000|2022-03-17 17:48:30|14074.1|14073.1|14073.3|14072.3|14074.2|14073.2|14068.7|14067.7|96
1647539320000|2022-03-17 17:48:40|14073.2|14072.2|14073.7|14072.7|14074.1|14073.1|14071.2|14070.2|65
1647539330000|2022-03-17 17:48:50|14073.8|14072.8|14072.3|14071.3|14075.2|14074.2|14071.8|14070.8|108
1647539340000|2022-03-17 17:49:00|14071.8|14070.8|14074.3|14073.3|14075|14074|14071.5|14070.5|63
1647539350000|2022-03-17 17:49:10|14073.8|14072.8|14070.1|14069.1|14073.8|14072.8|14069.1|14068.1|128
1647539360000|2022-03-17 17:49:20|14069.8|14068.8|14074.1|14073.1|14074.6|14073.6|14069.8|14068.8|137
1647539370000|2022-03-17 17:49:30|14074|14073|14075|14074|14076.7|14075.7|14073.1|14072.1|96
1647539380000|2022-03-17 17:49:40|14074.8|14073.8|14077.5|14076.5|14078|14077|14074.2|14073.2|127
1647539390000|2022-03-17 17:49:50|14077.2|14076.2|14076|14075|14078.1|14077.1|14075.3|14074.3|196
1647539400000|2022-03-17 17:50:00|14076.1|14075.1|14076.8|14075.8|14077.3|14076.3|14074.2|14073.2|83
1647539410000|2022-03-17 17:50:10|14077|14076|14074.8|14073.8|14079.3|14078.3|14074.5|14073.5|198
1647539420000|2022-03-17 17:50:20|14075.6|14074.6|14076.7|14075.7|14076.8|14075.8|14073.8|14072.8|131
1647539430000|2022-03-17 17:50:30|14076.8|14075.8|14074.3|14073.3|14076.8|14075.8|14074.2|14073.2|82
1647539440000|2022-03-17 17:50:40|14074.5|14073.5|14075.7|14074.7|14076.1|14075.1|14073.2|14072.2|80
1647539450000|2022-03-17 17:50:50|14075.8|14074.8|14074.6|14073.6|14076.1|14075.1|14074.5|14073.5|49
1647539460000|2022-03-17 17:51:00|14074.7|14073.7|14076|14075|14079|14078|14074.5|14073.5|186
1647539470000|2022-03-17 17:51:10|14075.8|14074.8|14077.6|14076.6|14078.3|14077.3|14073.3|14072.3|355
1647539480000|2022-03-17 17:51:20|14076.5|14075.5|14078.3|14077.3|14079.3|14078.3|14075.2|14074.2|201
1647539490000|2022-03-17 17:51:30|14078.6|14077.6|14080.2|14079.2|14080.8|14079.8|14076.8|14075.8|121
1647539500000|2022-03-17 17:51:40|14080.3|14079.3|14080.2|14079.2|14081|14080|14077.7|14076.7|57
1647539510000|2022-03-17 17:51:50|14079.6|14078.6|14086.3|14085.3|14086.3|14085.3|14078.8|14077.8|347
1647539520000|2022-03-17 17:52:00|14086.5|14085.5|14089|14088|14089.5|14088.5|14086.5|14085.5|216
1647539530000|2022-03-17 17:52:10|14089.8|14088.8|14090.7|14089.7|14091.1|14090.1|14088.6|14087.6|193
1647539540000|2022-03-17 17:52:20|14089.5|14088.5|14092.1|14091.1|14092.1|14091.1|14089.3|14088.3|174
1647539550000|2022-03-17 17:52:30|14092.2|14091.2|14092.6|14091.6|14093.8|14092.8|14091.3|14090.3|209
1647539560000|2022-03-17 17:52:40|14092.7|14091.7|14089.1|14088.1|14093.5|14092.5|14087.1|14086.1|295
1647539570000|2022-03-17 17:52:50|14089.2|14088.2|14085.7|14084.7|14089.2|14088.2|14084.8|14083.8|177
1647539580000|2022-03-17 17:53:00|14085.8|14084.8|14085.8|14084.8|14086.5|14085.5|14083|14082|135
1647539590000|2022-03-17 17:53:10|14086|14085|14085.7|14084.7|14087.2|14086.2|14084.2|14083.2|120
1647539600000|2022-03-17 17:53:20|14085.6|14084.6|14085.8|14084.8|14086.3|14085.3|14082.7|14081.7|198
1647539610000|2022-03-17 17:53:30|14085.7|14084.7|14086.5|14085.5|14088.7|14087.7|14085.5|14084.5|175
1647539620000|2022-03-17 17:53:40|14086.6|14085.6|14086.8|14085.8|14087|14086|14083.5|14082.5|82
1647539630000|2022-03-17 17:53:50|14086.7|14085.7|14087.2|14086.2|14087.5|14086.5|14085.1|14084.1|124
1647539640000|2022-03-17 17:54:00|14087.1|14086.1|14085.7|14084.7|14089.1|14088.1|14085.7|14084.7|138
1647539650000|2022-03-17 17:54:10|14085.6|14084.6|14083.7|14082.7|14086.6|14085.6|14083.7|14082.7|79
1647539660000|2022-03-17 17:54:20|14083.6|14082.6|14083.1|14082.1|14084.8|14083.8|14082.5|14081.5|98
1647539670000|2022-03-17 17:54:30|14083.2|14082.2|14084.6|14083.6|14086.2|14085.2|14083.2|14082.2|47
1647539680000|2022-03-17 17:54:40|14084.7|14083.7|14084.7|14083.7|14087.1|14086.1|14084.5|14083.5|64
1647539690000|2022-03-17 17:54:50|14084.6|14083.6|14090.2|14089.2|14090.2|14089.2|14083.6|14082.6|133
1647539700000|2022-03-17 17:55:00|14090|14089|14087.7|14086.7|14090.3|14089.3|14084.3|14083.3|166
1647539710000|2022-03-17 17:55:10|14088|14087|14086.2|14085.2|14088|14087|14085|14084|111
1647539720000|2022-03-17 17:55:20|14086.1|14085.1|14085.6|14084.6|14087.2|14086.2|14084.6|14083.6|209
1647539730000|2022-03-17 17:55:30|14085.2|14084.2|14087.5|14086.5|14088|14087|14085|14084|63
1647539740000|2022-03-17 17:55:40|14087.7|14086.7|14088.7|14087.7|14089.8|14088.8|14087.5|14086.5|63
1647539750000|2022-03-17 17:55:50|14088.6|14087.6|14089.2|14088.2|14089.8|14088.8|14087.5|14086.5|80
1647539760000|2022-03-17 17:56:00|14089|14088|14087.7|14086.7|14094.8|14093.8|14087.6|14086.6|262
1647539770000|2022-03-17 17:56:10|14088|14087|14092.7|14091.7|14093|14092|14088|14087|77
1647539780000|2022-03-17 17:56:20|14092.2|14091.2|14090.2|14089.2|14092.5|14091.5|14090|14089|64
1647539790000|2022-03-17 17:56:30|14090.5|14089.5|14088.6|14087.6|14091.1|14090.1|14087.8|14086.8|86
1647539800000|2022-03-17 17:56:40|14088.8|14087.8|14086.1|14085.1|14090.2|14089.2|14085.3|14084.3|100
1647539810000|2022-03-17 17:56:50|14086.3|14085.3|14088.8|14087.8|14091.1|14090.1|14085|14084|118
1647539820000|2022-03-17 17:57:00|14088.7|14087.7|14089.2|14088.2|14089.8|14088.8|14086.7|14085.7|58
1647539830000|2022-03-17 17:57:10|14089.1|14088.1|14090.6|14089.6|14091.6|14090.6|14088.7|14087.7|57
1647539840000|2022-03-17 17:57:20|14090.2|14089.2|14091.2|14090.2|14091.6|14090.6|14090|14089|63
1647539850000|2022-03-17 17:57:30|14091.1|14090.1|14089.5|14088.5|14094.2|14093.2|14089.2|14088.2|138
1647539860000|2022-03-17 17:57:40|14089.6|14088.6|14086|14085|14089.6|14088.6|14085.3|14084.3|79
1647539870000|2022-03-17 17:57:50|14086.1|14085.1|14089|14088|14089.1|14088.1|14086.1|14085.1|106
1647539880000|2022-03-17 17:58:00|14089.1|14088.1|14092.2|14091.2|14092.6|14091.6|14087.7|14086.7|77
1647539890000|2022-03-17 17:58:10|14092.1|14091.1|14094.7|14093.7|14095.1|14094.1|14091.3|14090.3|102
1647539900000|2022-03-17 17:58:20|14095|14094|14087.7|14086.7|14095.1|14094.1|14087.2|14086.2|149
1647539910000|2022-03-17 17:58:30|14087.6|14086.6|14089.1|14088.1|14089.1|14088.1|14086.7|14085.7|65
1647539920000|2022-03-17 17:58:40|14089.2|14088.2|14087.6|14086.6|14091.3|14090.3|14087.1|14086.1|148
1647539930000|2022-03-17 17:58:50|14087.7|14086.7|14080|14079|14087.7|14086.7|14078.1|14077.1|317
1647539940000|2022-03-17 17:59:00|14080.2|14079.2|14081|14080|14083.5|14082.5|14080|14079|185
1647539950000|2022-03-17 17:59:10|14080.8|14079.8|14078.8|14077.8|14082|14081|14078.3|14077.3|190
1647539960000|2022-03-17 17:59:20|14078.5|14077.5|14078|14077|14079.1|14078.1|14077.1|14076.1|183
1647539970000|2022-03-17 17:59:30|14078.1|14077.1|14074.7|14073.7|14078.7|14077.7|14074.1|14073.1|125
1647539980000|2022-03-17 17:59:40|14074.8|14073.8|14074.8|14073.8|14075.3|14074.3|14071.6|14070.6|326
1647539990000|2022-03-17 17:59:50|14075|14074|14073.5|14072.5|14076.2|14075.2|14072.8|14071.8|294
1647540000000|2022-03-17 18:00:00|14073.7|14072.7|14073.1|14072.1|14076.8|14075.8|14070.1|14069.1|213
1647540010000|2022-03-17 18:00:10|14072.6|14071.6|14074.6|14073.6|14075|14074|14070.6|14069.6|101
1647540020000|2022-03-17 18:00:20|14074.7|14073.7|14074.6|14073.6|14075.6|14074.6|14072.5|14071.5|99
1647540030000|2022-03-17 18:00:30|14073.6|14072.6|14067.8|14066.8|14074|14073|14066.5|14065.5|215
1647540040000|2022-03-17 18:00:40|14067.7|14066.7|14064.5|14063.5|14067.8|14066.8|14062.6|14061.6|288
1647540050000|2022-03-17 18:00:50|14064.3|14063.3|14063.2|14062.2|14066|14065|14062.7|14061.7|119
1647540060000|2022-03-17 18:01:00|14063|14062|14067.2|14066.2|14068|14067|14061.3|14060.3|284
1647540070000|2022-03-17 18:01:10|14067.3|14066.3|14065.5|14064.5|14067.3|14066.3|14064.3|14063.3|110
1647540080000|2022-03-17 18:01:20|14065.6|14064.6|14062.6|14061.6|14066|14065|14062.3|14061.3|143
1647540090000|2022-03-17 18:01:30|14062.5|14061.5|14061.7|14060.7|14063.7|14062.7|14061.2|14060.2|117
1647540100000|2022-03-17 18:01:40|14061.8|14060.8|14066.2|14065.2|14067.7|14066.7|14061|14060|180
1647540110000|2022-03-17 18:01:50|14066.5|14065.5|14062.5|14061.5|14066.8|14065.8|14062.3|14061.3|79
1647540120000|2022-03-17 18:02:00|14062.6|14061.6|14058.8|14057.8|14063|14062|14058.1|14057.1|455
1647540130000|2022-03-17 18:02:10|14058.7|14057.7|14058.2|14057.2|14060|14059|14057|14056|170
1647540140000|2022-03-17 18:02:20|14058.3|14057.3|14055.8|14054.8|14059.1|14058.1|14055.6|14054.6|400
1647540150000|2022-03-17 18:02:30|14056|14055|14055.7|14054.7|14057.8|14056.8|14055|14054|134
1647540160000|2022-03-17 18:02:40|14056|14055|14058.7|14057.7|14059.8|14058.8|14054.8|14053.8|122
1647540170000|2022-03-17 18:02:50|14058.6|14057.6|14063.6|14062.6|14064.5|14063.5|14058.5|14057.5|150
1647540180000|2022-03-17 18:03:00|14063.7|14062.7|14059.2|14058.2|14064.8|14063.8|14059.2|14058.2|94
1647540190000|2022-03-17 18:03:10|14059|14058|14053.7|14052.7|14059.3|14058.3|14053.7|14052.7|137
1647540200000|2022-03-17 18:03:20|14053.8|14052.8|14056|14055|14056|14055|14051.8|14050.8|130
1647540210000|2022-03-17 18:03:30|14055.8|14054.8|14054|14053|14057.2|14056.2|14053.1|14052.1|165
1647540220000|2022-03-17 18:03:40|14054.1|14053.1|14055.3|14054.3|14056.7|14055.7|14053.1|14052.1|81
1647540230000|2022-03-17 18:03:50|14055.2|14054.2|14056.2|14055.2|14057.5|14056.5|14054.3|14053.3|76
1647540240000|2022-03-17 18:04:00|14056.3|14055.3|14056|14055|14058.6|14057.6|14055|14054|115
1647540250000|2022-03-17 18:04:10|14056.3|14055.3|14058.6|14057.6|14060.2|14059.2|14055.6|14054.6|128
1647540260000|2022-03-17 18:04:20|14057.7|14056.7|14058|14057|14060.1|14059.1|14057.2|14056.2|98
1647540270000|2022-03-17 18:04:30|14058.1|14057.1|14063.2|14062.2|14064.5|14063.5|14057.5|14056.5|122
1647540280000|2022-03-17 18:04:40|14063.1|14062.1|14064.5|14063.5|14065.8|14064.8|14062.8|14061.8|154
1647540290000|2022-03-17 18:04:50|14064.6|14063.6|14064.3|14063.3|14065.7|14064.7|14063.6|14062.6|75
1647540300000|2022-03-17 18:05:00|14065|14064|14065.8|14064.8|14066.6|14065.6|14062.1|14061.1|122
1647540310000|2022-03-17 18:05:10|14066|14065|14070|14069|14072.3|14071.3|14066|14065|227
1647540320000|2022-03-17 18:05:20|14070.1|14069.1|14068.7|14067.7|14071.7|14070.7|14068.7|14067.7|120
1647540330000|2022-03-17 18:05:30|14069|14068|14069.7|14068.7|14072.2|14071.2|14068.6|14067.6|148
1647540340000|2022-03-17 18:05:40|14069.2|14068.2|14070.5|14069.5|14071.2|14070.2|14068.2|14067.2|81
1647540350000|2022-03-17 18:05:50|14070.8|14069.8|14066.6|14065.6|14071|14070|14065.8|14064.8|107
1647540360000|2022-03-17 18:06:00|14066.5|14065.5|14066.7|14065.7|14068.7|14067.7|14064.8|14063.8|156
1647540370000|2022-03-17 18:06:10|14066.8|14065.8|14064.6|14063.6|14067.8|14066.8|14064.6|14063.6|91
1647540380000|2022-03-17 18:06:20|14064.7|14063.7|14065.6|14064.6|14066.8|14065.8|14063.6|14062.6|63
1647540390000|2022-03-17 18:06:30|14065.8|14064.8|14067.3|14066.3|14067.5|14066.5|14064.5|14063.5|191
1647540400000|2022-03-17 18:06:40|14067.5|14066.5|14070.6|14069.6|14070.8|14069.8|14067.3|14066.3|101
1647540410000|2022-03-17 18:06:50|14070.5|14069.5|14070.5|14069.5|14071.3|14070.3|14068|14067|71
1647540420000|2022-03-17 18:07:00|14070.3|14069.3|14071.7|14070.7|14072.5|14071.5|14069.5|14068.5|67
1647540430000|2022-03-17 18:07:10|14072|14071|14071.1|14070.1|14072.8|14071.8|14069.2|14068.2|99
1647540440000|2022-03-17 18:07:20|14071.2|14070.2|14073.5|14072.5|14073.7|14072.7|14071.2|14070.2|126
1647540450000|2022-03-17 18:07:30|14073.2|14072.2|14074|14073|14074.7|14073.7|14073|14072|54
1647540460000|2022-03-17 18:07:40|14074.2|14073.2|14071|14070|14074.8|14073.8|14070.7|14069.7|74
1647540470000|2022-03-17 18:07:50|14071.1|14070.1|14071.6|14070.6|14072.6|14071.6|14070.2|14069.2|36
1647540480000|2022-03-17 18:08:00|14071.7|14070.7|14072|14071|14074.1|14073.1|14071|14070|110
1647540490000|2022-03-17 18:08:10|14073.1|14072.1|14075.3|14074.3|14078.6|14077.6|14071.7|14070.7|192
1647540500000|2022-03-17 18:08:20|14075.5|14074.5|14077.8|14076.8|14078.3|14077.3|14075.5|14074.5|372
1647540510000|2022-03-17 18:08:30|14077.7|14076.7|14080|14079|14080.6|14079.6|14077.2|14076.2|279
1647540520000|2022-03-17 18:08:40|14080.1|14079.1|14082|14081|14082.1|14081.1|14079.3|14078.3|104
1647540530000|2022-03-17 18:08:50|14082.1|14081.1|14082|14081|14082.6|14081.6|14078.8|14077.8|139
1647540540000|2022-03-17 18:09:00|14081.8|14080.8|14081.7|14080.7|14085.1|14084.1|14081.2|14080.2|138
1647540550000|2022-03-17 18:09:10|14081.6|14080.6|14080.6|14079.6|14081.7|14080.7|14078.3|14077.3|93
1647540560000|2022-03-17 18:09:20|14080.7|14079.7|14080.3|14079.3|14082.5|14081.5|14079.5|14078.5|63
1647540570000|2022-03-17 18:09:30|14080.2|14079.2|14078.1|14077.1|14081|14080|14077.8|14076.8|41
1647540580000|2022-03-17 18:09:40|14078|14077|14078.1|14077.1|14078.7|14077.7|14076.5|14075.5|134
1647540590000|2022-03-17 18:09:50|14077.5|14076.5|14073.8|14072.8|14077.5|14076.5|14072.3|14071.3|217
1647540600000|2022-03-17 18:10:00|14074|14073|14077.2|14076.2|14077.7|14076.7|14071.6|14070.6|126
1647540610000|2022-03-17 18:10:10|14077.1|14076.1|14074.3|14073.3|14077.6|14076.6|14073.2|14072.2|110
1647540620000|2022-03-17 18:10:20|14074.5|14073.5|14073.8|14072.8|14075.3|14074.3|14073.2|14072.2|44
1647540630000|2022-03-17 18:10:30|14074.3|14073.3|14072.2|14071.2|14074.7|14073.7|14071.2|14070.2|118
1647540640000|2022-03-17 18:10:40|14072|14071|14072.2|14071.2|14073.3|14072.3|14070.2|14069.2|141
1647540650000|2022-03-17 18:10:50|14072.5|14071.5|14071.7|14070.7|14073.1|14072.1|14070.1|14069.1|114
1647540660000|2022-03-17 18:11:00|14071.6|14070.6|14064.5|14063.5|14072.7|14071.7|14064.5|14063.5|188
1647540670000|2022-03-17 18:11:10|14064.1|14063.1|14067.3|14066.3|14067.3|14066.3|14063.1|14062.1|167
1647540680000|2022-03-17 18:11:20|14067.5|14066.5|14061.6|14060.6|14068.6|14067.6|14060.5|14059.5|138
1647540690000|2022-03-17 18:11:30|14061.5|14060.5|14061.5|14060.5|14062.2|14061.2|14059.2|14058.2|151
1647540700000|2022-03-17 18:11:40|14061.2|14060.2|14063.1|14062.1|14064.6|14063.6|14061.2|14060.2|194
1647540710000|2022-03-17 18:11:50|14063.2|14062.2|14059.1|14058.1|14064.3|14063.3|14057.8|14056.8|150
1647540720000|2022-03-17 18:12:00|14059|14058|14054.6|14053.6|14059.2|14058.2|14054.3|14053.3|371
1647540730000|2022-03-17 18:12:10|14054.1|14053.1|14055.1|14054.1|14056.3|14055.3|14051.2|14050.2|252
1647540740000|2022-03-17 18:12:20|14055|14054|14053|14052|14055.1|14054.1|14052.7|14051.7|133
1647540750000|2022-03-17 18:12:30|14052.7|14051.7|14049.7|14048.7|14053.5|14052.5|14049.5|14048.5|153
1647540760000|2022-03-17 18:12:40|14049.6|14048.6|14046.6|14045.6|14051|14050|14045|14044|174
1647540770000|2022-03-17 18:12:50|14046.7|14045.7|14045|14044|14047.8|14046.8|14044.6|14043.6|248
1647540780000|2022-03-17 18:13:00|14044.8|14043.8|14054|14053|14054.2|14053.2|14044.8|14043.8|163
1647540790000|2022-03-17 18:13:10|14053.7|14052.7|14052.7|14051.7|14055.5|14054.5|14051.7|14050.7|155
1647540800000|2022-03-17 18:13:20|14052.8|14051.8|14052|14051|14053.7|14052.7|14049.7|14048.7|136
1647540810000|2022-03-17 18:13:30|14052.3|14051.3|14051.7|14050.7|14052.7|14051.7|14050.8|14049.8|49
1647540820000|2022-03-17 18:13:40|14051.6|14050.6|14055.2|14054.2|14055.3|14054.3|14051.6|14050.6|65
1647540830000|2022-03-17 18:13:50|14055.1|14054.1|14053|14052|14056.2|14055.2|14052.8|14051.8|53
1647540840000|2022-03-17 18:14:00|14052.8|14051.8|14054|14053|14054.2|14053.2|14050.6|14049.6|52
1647540850000|2022-03-17 18:14:10|14054.2|14053.2|14050.6|14049.6|14057.2|14056.2|14050.6|14049.6|121
1647540860000|2022-03-17 18:14:20|14050.7|14049.7|14049.2|14048.2|14051.7|14050.7|14049|14048|45
1647540870000|2022-03-17 18:14:30|14049.3|14048.3|14050.6|14049.6|14050.6|14049.6|14048.2|14047.2|60
1647540880000|2022-03-17 18:14:40|14050.5|14049.5|14050.2|14049.2|14051.5|14050.5|14048.7|14047.7|52
1647540890000|2022-03-17 18:14:50|14050|14049|14053.2|14052.2|14053.2|14052.2|14049.8|14048.8|51
1647540900000|2022-03-17 18:15:00|14053|14052|14052.5|14051.5|14056|14055|14052.5|14051.5|82
1647540910000|2022-03-17 18:15:10|14052.7|14051.7|14050.6|14049.6|14053.2|14052.2|14050|14049|88
1647540920000|2022-03-17 18:15:20|14050.5|14049.5|14050.7|14049.7|14054.3|14053.3|14050.2|14049.2|73
1647540930000|2022-03-17 18:15:30|14050.8|14049.8|14050.7|14049.7|14052.2|14051.2|14050|14049|68
1647540940000|2022-03-17 18:15:40|14050.6|14049.6|14051|14050|14051.8|14050.8|14049.6|14048.6|47
1647540950000|2022-03-17 18:15:50|14050.6|14049.6|14052.2|14051.2|14054|14053|14050.6|14049.6|105
1647540960000|2022-03-17 18:16:00|14051.3|14050.3|14051.7|14050.7|14052|14051|14050.6|14049.6|39
1647540970000|2022-03-17 18:16:10|14051.2|14050.2|14051|14050|14054.7|14053.7|14051|14050|86
1647540980000|2022-03-17 18:16:20|14051.1|14050.1|14053.1|14052.1|14053.1|14052.1|14050.2|14049.2|84
1647540990000|2022-03-17 18:16:30|14052.8|14051.8|14052.8|14051.8|14054.3|14053.3|14051.8|14050.8|129
1647541000000|2022-03-17 18:16:40|14053|14052|14049|14048|14054.8|14053.8|14048|14047|80
1647541010000|2022-03-17 18:16:50|14048.8|14047.8|14049.5|14048.5|14050.3|14049.3|14047.8|14046.8|52
1647541020000|2022-03-17 18:17:00|14049|14048|14051.7|14050.7|14054.6|14053.6|14048.7|14047.7|56
1647541030000|2022-03-17 18:17:10|14051.6|14050.6|14052.7|14051.7|14054.1|14053.1|14050|14049|48
1647541040000|2022-03-17 18:17:20|14052.6|14051.6|14051.3|14050.3|14053.5|14052.5|14050.6|14049.6|81
1647541050000|2022-03-17 18:17:30|14051.6|14050.6|14053|14052|14053.8|14052.8|14051.5|14050.5|61
1647541060000|2022-03-17 18:17:40|14052.7|14051.7|14054.2|14053.2|14054.5|14053.5|14052.3|14051.3|33
1647541070000|2022-03-17 18:17:50|14054.3|14053.3|14057|14056|14058|14057|14053.8|14052.8|136
1647541080000|2022-03-17 18:18:00|14057.1|14056.1|14055.7|14054.7|14058.3|14057.3|14055.1|14054.1|112
1647541090000|2022-03-17 18:18:10|14055.1|14054.1|14057|14056|14057.1|14056.1|14054.3|14053.3|60
1647541100000|2022-03-17 18:18:20|14056.8|14055.8|14051.7|14050.7|14057.2|14056.2|14051.2|14050.2|80
1647541110000|2022-03-17 18:18:30|14051.6|14050.6|14053.2|14052.2|14054|14053|14051.6|14050.6|38
1647541120000|2022-03-17 18:18:40|14053.1|14052.1|14050.5|14049.5|14053.3|14052.3|14050.5|14049.5|69
1647541130000|2022-03-17 18:18:50|14050.6|14049.6|14053|14052|14054.5|14053.5|14049.8|14048.8|72
1647541140000|2022-03-17 18:19:00|14053.1|14052.1|14053.7|14052.7|14056.2|14055.2|14052.7|14051.7|65
1647541150000|2022-03-17 18:19:10|14053.2|14052.2|14055.7|14054.7|14056.2|14055.2|14052.8|14051.8|39
1647541160000|2022-03-17 18:19:20|14055.8|14054.8|14052.7|14051.7|14056.3|14055.3|14052.5|14051.5|63
1647541170000|2022-03-17 18:19:30|14052.8|14051.8|14048.3|14047.3|14053.2|14052.2|14047.6|14046.6|137
1647541180000|2022-03-17 18:19:40|14048.7|14047.7|14049.6|14048.6|14050.5|14049.5|14048.7|14047.7|35
1647541190000|2022-03-17 18:19:50|14050.1|14049.1|14051.7|14050.7|14052.7|14051.7|14050|14049|54
1647541200000|2022-03-17 18:20:00|14052|14051|14056.6|14055.6|14060.3|14059.3|14051.8|14050.8|220
1647541210000|2022-03-17 18:20:10|14056.7|14055.7|14058.3|14057.3|14058.3|14057.3|14056|14055|72
1647541220000|2022-03-17 18:20:20|14058.8|14057.8|14059.7|14058.7|14060.6|14059.6|14057.2|14056.2|102
1647541230000|2022-03-17 18:20:30|14059.8|14058.8|14060.2|14059.2|14060.7|14059.7|14058.3|14057.3|111
1647541240000|2022-03-17 18:20:40|14059.3|14058.3|14052.6|14051.6|14060.3|14059.3|14051.2|14050.2|213
1647541250000|2022-03-17 18:20:50|14052.8|14051.8|14056.2|14055.2|14056.2|14055.2|14051.5|14050.5|89
1647541260000|2022-03-17 18:21:00|14056|14055|14053.8|14052.8|14056.3|14055.3|14053.2|14052.2|34
1647541270000|2022-03-17 18:21:10|14054|14053|14053.6|14052.6|14054.1|14053.1|14050.8|14049.8|81
1647541280000|2022-03-17 18:21:20|14053.7|14052.7|14054|14053|14055.5|14054.5|14053.5|14052.5|37
1647541290000|2022-03-17 18:21:30|14053.8|14052.8|14051.7|14050.7|14053.8|14052.8|14050.6|14049.6|55
1647541300000|2022-03-17 18:21:40|14051.8|14050.8|14051.5|14050.5|14053.6|14052.6|14050.5|14049.5|76
1647541310000|2022-03-17 18:21:50|14051.2|14050.2|14052.5|14051.5|14053.5|14052.5|14049.5|14048.5|145
1647541320000|2022-03-17 18:22:00|14052.7|14051.7|14058.1|14057.1|14059.3|14058.3|14052.6|14051.6|168
1647541330000|2022-03-17 18:22:10|14057|14056|14059|14058|14059.3|14058.3|14057|14056|58
1647541340000|2022-03-17 18:22:20|14059.1|14058.1|14057|14056|14060.1|14059.1|14056.8|14055.8|64
1647541350000|2022-03-17 18:22:30|14057.2|14056.2|14055.8|14054.8|14057.5|14056.5|14055|14054|38
1647541360000|2022-03-17 18:22:40|14056|14055|14056.8|14055.8|14058.1|14057.1|14056|14055|35
1647541370000|2022-03-17 18:22:50|14056.7|14055.7|14055.5|14054.5|14057|14056|14054|14053|37
1647541380000|2022-03-17 18:23:00|14055.6|14054.6|14049.6|14048.6|14055.6|14054.6|14047.2|14046.2|160
1647541390000|2022-03-17 18:23:10|14049.7|14048.7|14048.2|14047.2|14049.7|14048.7|14046.8|14045.8|151
1647541400000|2022-03-17 18:23:20|14048.3|14047.3|14045.2|14044.2|14048.5|14047.5|14045|14044|124
1647541410000|2022-03-17 18:23:30|14045.5|14044.5|14045.7|14044.7|14046.1|14045.1|14042.3|14041.3|172
1647541420000|2022-03-17 18:23:40|14045.8|14044.8|14043.6|14042.6|14046|14045|14042.6|14041.6|96
1647541430000|2022-03-17 18:23:50|14042.6|14041.6|14044.6|14043.6|14044.7|14043.7|14042.2|14041.2|101
1647541440000|2022-03-17 18:24:00|14044.5|14043.5|14034.7|14033.7|14044.6|14043.6|14034.2|14033.2|398
1647541450000|2022-03-17 18:24:10|14034.2|14033.2|14034.7|14033.7|14038.7|14037.7|14033|14032|157
1647541460000|2022-03-17 18:24:20|14033.6|14032.6|14031|14030|14033.6|14032.6|14028|14027|309
1647541470000|2022-03-17 18:24:30|14030.7|14029.7|14034.5|14033.5|14037.5|14036.5|14029.8|14028.8|238
1647541480000|2022-03-17 18:24:40|14034.3|14033.3|14034.1|14033.1|14035.3|14034.3|14032.1|14031.1|74
1647541490000|2022-03-17 18:24:50|14034.5|14033.5|14033|14032|14036.2|14035.2|14032.8|14031.8|64
1647541500000|2022-03-17 18:25:00|14032.7|14031.7|14036.8|14035.8|14038|14037|14032.7|14031.7|119
1647541510000|2022-03-17 18:25:10|14036.7|14035.7|14041.5|14040.5|14042.3|14041.3|14036.2|14035.2|190
1647541520000|2022-03-17 18:25:20|14041.3|14040.3|14038.6|14037.6|14042|14041|14037.7|14036.7|94
1647541530000|2022-03-17 18:25:30|14038.5|14037.5|14039.7|14038.7|14039.7|14038.7|14038|14037|50
1647541540000|2022-03-17 18:25:40|14039.6|14038.6|14038.7|14037.7|14040.5|14039.5|14038.6|14037.6|56
1647541550000|2022-03-17 18:25:50|14038.8|14037.8|14036.2|14035.2|14039.2|14038.2|14036|14035|68
1647541560000|2022-03-17 18:26:00|14036.1|14035.1|14037.5|14036.5|14038|14037|14035.1|14034.1|71
1647541570000|2022-03-17 18:26:10|14037.3|14036.3|14036.2|14035.2|14038.1|14037.1|14036|14035|50
1647541580000|2022-03-17 18:26:20|14036.1|14035.1|14031.6|14030.6|14036.7|14035.7|14031.6|14030.6|76
1647541590000|2022-03-17 18:26:30|14032.2|14031.2|14033|14032|14033.7|14032.7|14030.2|14029.2|92
1647541600000|2022-03-17 18:26:40|14033.2|14032.2|14032.6|14031.6|14036.7|14035.7|14032.5|14031.5|107
1647541610000|2022-03-17 18:26:50|14032.3|14031.3|14029.8|14028.8|14032.3|14031.3|14029.6|14028.6|161
1647541620000|2022-03-17 18:27:00|14031|14030|14034|14033|14036.1|14035.1|14030|14029|83
1647541630000|2022-03-17 18:27:10|14033.8|14032.8|14029.7|14028.7|14034|14033|14029.3|14028.3|104
1647541640000|2022-03-17 18:27:20|14030|14029|14028.5|14027.5|14031.2|14030.2|14027|14026|254
1647541650000|2022-03-17 18:27:30|14028.3|14027.3|14030|14029|14031.2|14030.2|14027.7|14026.7|77
1647541660000|2022-03-17 18:27:40|14030.5|14029.5|14030|14029|14031.7|14030.7|14028.7|14027.7|82
1647541670000|2022-03-17 18:27:50|14029.8|14028.8|14027.5|14026.5|14030.3|14029.3|14023.8|14022.8|350
1647541680000|2022-03-17 18:28:00|14028.1|14027.1|14032|14031|14032.5|14031.5|14027.3|14026.3|87
1647541690000|2022-03-17 18:28:10|14031.1|14030.1|14027.7|14026.7|14033.3|14032.3|14027.7|14026.7|112
1647541700000|2022-03-17 18:28:20|14027.8|14026.8|14030.6|14029.6|14030.7|14029.7|14027.3|14026.3|103
1647541710000|2022-03-17 18:28:30|14030.7|14029.7|14031.1|14030.1|14031.3|14030.3|14029.7|14028.7|42
1647541720000|2022-03-17 18:28:40|14031|14030|14034.1|14033.1|14034.1|14033.1|14028.6|14027.6|190
1647541730000|2022-03-17 18:28:50|14034|14033|14031.2|14030.2|14035.6|14034.6|14030.7|14029.7|165
1647541740000|2022-03-17 18:29:00|14030.7|14029.7|14025.5|14024.5|14030.7|14029.7|14024.5|14023.5|204
1647541750000|2022-03-17 18:29:10|14025.3|14024.3|14022|14021|14026.2|14025.2|14017.8|14016.8|437
1647541760000|2022-03-17 18:29:20|14021.7|14020.7|14023.1|14022.1|14024|14023|14019.1|14018.1|253
1647541770000|2022-03-17 18:29:30|14023|14022|14020.5|14019.5|14023|14022|14017.6|14016.6|117
1647541780000|2022-03-17 18:29:40|14020.3|14019.3|14021.1|14020.1|14023.5|14022.5|14019.1|14018.1|73
1647541790000|2022-03-17 18:29:50|14021|14020|14020.2|14019.2|14021|14020|14018.1|14017.1|148
1647541800000|2022-03-17 18:30:00|14021|14020|14026.5|14025.5|14028.7|14027.7|14020.2|14019.2|193
1647541810000|2022-03-17 18:30:10|14026.2|14025.2|14028.8|14027.8|14029.2|14028.2|14026|14025|77
1647541820000|2022-03-17 18:30:20|14029.2|14028.2|14029.6|14028.6|14029.6|14028.6|14027.6|14026.6|63
1647541830000|2022-03-17 18:30:30|14029.5|14028.5|14029.1|14028.1|14031|14030|14028.8|14027.8|71
1647541840000|2022-03-17 18:30:40|14029|14028|14029.7|14028.7|14029.8|14028.8|14026.7|14025.7|112
1647541850000|2022-03-17 18:30:50|14029.8|14028.8|14030.2|14029.2|14030.8|14029.8|14029.3|14028.3|43
1647541860000|2022-03-17 18:31:00|14030.1|14029.1|14031.1|14030.1|14032.5|14031.5|14030.1|14029.1|77
1647541870000|2022-03-17 18:31:10|14031|14030|14025.5|14024.5|14031.2|14030.2|14025.2|14024.2|118
1647541880000|2022-03-17 18:31:20|14025.7|14024.7|14032.8|14031.8|14033|14032|14024.8|14023.8|110
1647541890000|2022-03-17 18:31:30|14032.7|14031.7|14031|14030|14033.1|14032.1|14030.2|14029.2|87
1647541900000|2022-03-17 18:31:40|14031.2|14030.2|14038.6|14037.6|14038.6|14037.6|14031.2|14030.2|185
1647541910000|2022-03-17 18:31:50|14038.3|14037.3|14040.2|14039.2|14040.3|14039.3|14037.6|14036.6|175
1647541920000|2022-03-17 18:32:00|14040|14039|14041.5|14040.5|14043.3|14042.3|14038.5|14037.5|180
1647541930000|2022-03-17 18:32:10|14041.7|14040.7|14043.7|14042.7|14046.3|14045.3|14041.6|14040.6|166
1647541940000|2022-03-17 18:32:20|14044.2|14043.2|14043|14042|14044.6|14043.6|14042|14041|89
1647541950000|2022-03-17 18:32:30|14043.1|14042.1|14046.2|14045.2|14047|14046|14042.6|14041.6|173
1647541960000|2022-03-17 18:32:40|14046.3|14045.3|14046.5|14045.5|14046.8|14045.8|14043.7|14042.7|124
1647541970000|2022-03-17 18:32:50|14046.6|14045.6|14048|14047|14049|14048|14046.1|14045.1|122
1647541980000|2022-03-17 18:33:00|14047.8|14046.8|14046.2|14045.2|14049|14048|14045|14044|72
1647541990000|2022-03-17 18:33:10|14047.5|14046.5|14043.2|14042.2|14048.1|14047.1|14043.1|14042.1|148
1647542000000|2022-03-17 18:33:20|14043.3|14042.3|14045.1|14044.1|14045.3|14044.3|14042.5|14041.5|298
1647542010000|2022-03-17 18:33:30|14045.2|14044.2|14044.7|14043.7|14045.2|14044.2|14042.5|14041.5|74
1647542020000|2022-03-17 18:33:40|14044.8|14043.8|14046.8|14045.8|14048|14047|14044.8|14043.8|64
1647542030000|2022-03-17 18:33:50|14046.5|14045.5|14046.6|14045.6|14047.1|14046.1|14046|14045|27
1647542040000|2022-03-17 18:34:00|14046.5|14045.5|14050.5|14049.5|14050.6|14049.6|14046.1|14045.1|139
1647542050000|2022-03-17 18:34:10|14050.6|14049.6|14050.7|14049.7|14052|14051|14050.1|14049.1|166
1647542060000|2022-03-17 18:34:20|14050.6|14049.6|14051.7|14050.7|14052.8|14051.8|14050.5|14049.5|103
1647542070000|2022-03-17 18:34:30|14051.8|14050.8|14047|14046|14054.7|14053.7|14046.8|14045.8|154
1647542080000|2022-03-17 18:34:40|14046.8|14045.8|14049|14048|14049.1|14048.1|14046.3|14045.3|88
1647542090000|2022-03-17 18:34:50|14048.8|14047.8|14051.7|14050.7|14052.1|14051.1|14048.5|14047.5|147
1647542100000|2022-03-17 18:35:00|14051.6|14050.6|14050.3|14049.3|14051.6|14050.6|14047.5|14046.5|76
1647542110000|2022-03-17 18:35:10|14050.5|14049.5|14055.7|14054.7|14056.2|14055.2|14050.5|14049.5|146
1647542120000|2022-03-17 18:35:20|14055.6|14054.6|14056|14055|14057|14056|14053.3|14052.3|294
1647542130000|2022-03-17 18:35:30|14055.8|14054.8|14059|14058|14060|14059|14055.7|14054.7|229
1647542140000|2022-03-17 18:35:40|14059.1|14058.1|14060.2|14059.2|14060.5|14059.5|14058.7|14057.7|147
1647542150000|2022-03-17 18:35:50|14060.3|14059.3|14059.2|14058.2|14060.5|14059.5|14059|14058|67
1647542160000|2022-03-17 18:36:00|14059.1|14058.1|14054.7|14053.7|14059.2|14058.2|14053.6|14052.6|270
1647542170000|2022-03-17 18:36:10|14054.6|14053.6|14053.5|14052.5|14054.7|14053.7|14052.3|14051.3|180
1647542180000|2022-03-17 18:36:20|14053.3|14052.3|14052.7|14051.7|14053.8|14052.8|14052.3|14051.3|55
1647542190000|2022-03-17 18:36:30|14052.8|14051.8|14049.3|14048.3|14053.5|14052.5|14046.1|14045.1|171
1647542200000|2022-03-17 18:36:40|14049.2|14048.2|14051.2|14050.2|14051.5|14050.5|14048|14047|137
1647542210000|2022-03-17 18:36:50|14051.5|14050.5|14049.8|14048.8|14052.6|14051.6|14049.8|14048.8|46
1647542220000|2022-03-17 18:37:00|14049.6|14048.6|14048.1|14047.1|14050.2|14049.2|14046.8|14045.8|104
1647542230000|2022-03-17 18:37:10|14048|14047|14049|14048|14049|14048|14046.3|14045.3|56
1647542240000|2022-03-17 18:37:20|14048.2|14047.2|14048.5|14047.5|14049.1|14048.1|14046.8|14045.8|50
1647542250000|2022-03-17 18:37:30|14048.2|14047.2|14052|14051|14052|14051|14048.2|14047.2|52
1647542260000|2022-03-17 18:37:40|14052.2|14051.2|14048.2|14047.2|14052.6|14051.6|14048.2|14047.2|70
1647542270000|2022-03-17 18:37:50|14048.3|14047.3|14045|14044|14048.7|14047.7|14043.1|14042.1|159
1647542280000|2022-03-17 18:38:00|14044.8|14043.8|14047.6|14046.6|14049|14048|14044.7|14043.7|82
1647542290000|2022-03-17 18:38:10|14047.5|14046.5|14049.2|14048.2|14050.6|14049.6|14047.5|14046.5|74
1647542300000|2022-03-17 18:38:20|14048.7|14047.7|14051.3|14050.3|14051.5|14050.5|14048|14047|83
1647542310000|2022-03-17 18:38:30|14051.2|14050.2|14050.2|14049.2|14052.2|14051.2|14049|14048|52
1647542320000|2022-03-17 18:38:40|14050.5|14049.5|14047.5|14046.5|14051.1|14050.1|14046.8|14045.8|46
1647542330000|2022-03-17 18:38:50|14047.1|14046.1|14049.3|14048.3|14049.5|14048.5|14043|14042|121
1647542340000|2022-03-17 18:39:00|14049.5|14048.5|14045|14044|14050.8|14049.8|14044.8|14043.8|61
1647542350000|2022-03-17 18:39:10|14044.8|14043.8|14044|14043|14046.1|14045.1|14043.2|14042.2|74
1647542360000|2022-03-17 18:39:20|14043.7|14042.7|14042.5|14041.5|14044.7|14043.7|14042|14041|75
1647542370000|2022-03-17 18:39:30|14042.3|14041.3|14039.8|14038.8|14042.7|14041.7|14038.6|14037.6|202
1647542380000|2022-03-17 18:39:40|14039.7|14038.7|14035.7|14034.7|14041|14040|14035|14034|216
1647542390000|2022-03-17 18:39:50|14036.3|14035.3|14041.7|14040.7|14042.2|14041.2|14035.5|14034.5|155
1647542400000|2022-03-17 18:40:00|14042.2|14041.2|14040.5|14039.5|14043|14042|14040.2|14039.2|94
1647542410000|2022-03-17 18:40:10|14039.7|14038.7|14034.6|14033.6|14041.7|14040.7|14033.7|14032.7|178
1647542420000|2022-03-17 18:40:20|14034.5|14033.5|14038|14037|14038.1|14037.1|14034.2|14033.2|89
1647542430000|2022-03-17 18:40:30|14037.8|14036.8|14039|14038|14039.5|14038.5|14037.5|14036.5|67
1647542440000|2022-03-17 18:40:40|14039.2|14038.2|14039|14038|14039.2|14038.2|14035.5|14034.5|89
1647542450000|2022-03-17 18:40:50|14038.8|14037.8|14038.2|14037.2|14040.3|14039.3|14037.7|14036.7|66
1647542460000|2022-03-17 18:41:00|14037.1|14036.1|14038.6|14037.6|14039.2|14038.2|14036.8|14035.8|64
1647542470000|2022-03-17 18:41:10|14039|14038|14041.5|14040.5|14043.3|14042.3|14038.7|14037.7|190
1647542480000|2022-03-17 18:41:20|14041.3|14040.3|14042.7|14041.7|14043.3|14042.3|14041.2|14040.2|122
1647542490000|2022-03-17 18:41:30|14042.6|14041.6|14045.7|14044.7|14046.5|14045.5|14042.3|14041.3|167
1647542500000|2022-03-17 18:41:40|14046|14045|14045.5|14044.5|14046|14045|14044.2|14043.2|61
1647542510000|2022-03-17 18:41:50|14045.6|14044.6|14048.8|14047.8|14048.8|14047.8|14045|14044|123
1647542520000|2022-03-17 18:42:00|14048.7|14047.7|14044|14043|14049.5|14048.5|14043.1|14042.1|166
1647542530000|2022-03-17 18:42:10|14044.1|14043.1|14046|14045|14046.2|14045.2|14043.5|14042.5|51
1647542540000|2022-03-17 18:42:20|14046.1|14045.1|14041.6|14040.6|14047.1|14046.1|14041.6|14040.6|75
1647542550000|2022-03-17 18:42:30|14041.1|14040.1|14043.2|14042.2|14043.8|14042.8|14039.5|14038.5|110
1647542560000|2022-03-17 18:42:40|14043|14042|14045|14044|14046|14045|14042.6|14041.6|169
1647542570000|2022-03-17 18:42:50|14045.1|14044.1|14044.2|14043.2|14045.8|14044.8|14044.2|14043.2|33
1647542580000|2022-03-17 18:43:00|14044.3|14043.3|14047.3|14046.3|14047.7|14046.7|14044|14043|79
1647542590000|2022-03-17 18:43:10|14047|14046|14044.2|14043.2|14047.6|14046.6|14040.5|14039.5|279
1647542600000|2022-03-17 18:43:20|14043.7|14042.7|14045.1|14044.1|14045.5|14044.5|14043.5|14042.5|41
1647542610000|2022-03-17 18:43:30|14045|14044|14047.3|14046.3|14048.1|14047.1|14044.1|14043.1|97
1647542620000|2022-03-17 18:43:40|14047.2|14046.2|14049.7|14048.7|14051.1|14050.1|14047|14046|108
1647542630000|2022-03-17 18:43:50|14049.8|14048.8|14051.5|14050.5|14051.8|14050.8|14049.5|14048.5|112
1647542640000|2022-03-17 18:44:00|14051|14050|14056.3|14055.3|14057.5|14056.5|14051|14050|201
1647542650000|2022-03-17 18:44:10|14056.2|14055.2|14053.7|14052.7|14056.2|14055.2|14051.1|14050.1|113
1647542660000|2022-03-17 18:44:20|14053.8|14052.8|14053|14052|14055.3|14054.3|14051.7|14050.7|62
1647542670000|2022-03-17 18:44:30|14053.1|14052.1|14055.7|14054.7|14056.5|14055.5|14052.6|14051.6|64
1647542680000|2022-03-17 18:44:40|14055.5|14054.5|14058.3|14057.3|14059.3|14058.3|14055|14054|109
1647542690000|2022-03-17 18:44:50|14058.2|14057.2|14057.2|14056.2|14062|14061|14057.2|14056.2|279
1647542700000|2022-03-17 18:45:00|14057.6|14056.6|14059.8|14058.8|14060.7|14059.7|14057.2|14056.2|107
1647542710000|2022-03-17 18:45:10|14060|14059|14057.2|14056.2|14060.5|14059.5|14056.8|14055.8|106
1647542720000|2022-03-17 18:45:20|14057.1|14056.1|14054.2|14053.2|14058.1|14057.1|14053.6|14052.6|130
1647542730000|2022-03-17 18:45:30|14054.1|14053.1|14054.2|14053.2|14055.5|14054.5|14053.7|14052.7|60
1647542740000|2022-03-17 18:45:40|14054.1|14053.1|14051.7|14050.7|14054.2|14053.2|14049.6|14048.6|185
1647542750000|2022-03-17 18:45:50|14051.8|14050.8|14052.2|14051.2|14054.6|14053.6|14051.2|14050.2|85
1647542760000|2022-03-17 18:46:00|14052.3|14051.3|14053.1|14052.1|14053.3|14052.3|14049.1|14048.1|105
1647542770000|2022-03-17 18:46:10|14053.2|14052.2|14053.7|14052.7|14055.2|14054.2|14051.5|14050.5|81
1647542780000|2022-03-17 18:46:20|14054|14053|14051.1|14050.1|14054|14053|14050.6|14049.6|43
1647542790000|2022-03-17 18:46:30|14051|14050|14052|14051|14052.3|14051.3|14049.6|14048.6|113
1647542800000|2022-03-17 18:46:40|14051.8|14050.8|14053.1|14052.1|14053.2|14052.2|14051.2|14050.2|42
1647542810000|2022-03-17 18:46:50|14053.2|14052.2|14051.7|14050.7|14054.2|14053.2|14051.2|14050.2|54
1647542820000|2022-03-17 18:47:00|14051.8|14050.8|14051.1|14050.1|14052.7|14051.7|14050.2|14049.2|107
1647542830000|2022-03-17 18:47:10|14050.8|14049.8|14050.7|14049.7|14051.7|14050.7|14050.6|14049.6|32
1647542840000|2022-03-17 18:47:20|14050.2|14049.2|14051.5|14050.5|14052.3|14051.3|14049.8|14048.8|69
1647542850000|2022-03-17 18:47:30|14051.6|14050.6|14044.7|14043.7|14051.7|14050.7|14044.6|14043.6|165
1647542860000|2022-03-17 18:47:40|14044.6|14043.6|14043.5|14042.5|14045.2|14044.2|14041.5|14040.5|175
1647542870000|2022-03-17 18:47:50|14043.7|14042.7|14045.5|14044.5|14045.8|14044.8|14042.6|14041.6|129
1647542880000|2022-03-17 18:48:00|14045.8|14044.8|14053.5|14052.5|14053.5|14052.5|14045.8|14044.8|166
1647542890000|2022-03-17 18:48:10|14053.6|14052.6|14053.7|14052.7|14054.2|14053.2|14051.2|14050.2|62
1647542900000|2022-03-17 18:48:20|14053.8|14052.8|14058.2|14057.2|14059.5|14058.5|14053.7|14052.7|185
1647542910000|2022-03-17 18:48:30|14058.7|14057.7|14058.2|14057.2|14059.5|14058.5|14055.6|14054.6|282
1647542920000|2022-03-17 18:48:40|14058|14057|14060|14059|14060.2|14059.2|14058|14057|75
1647542930000|2022-03-17 18:48:50|14060.1|14059.1|14060.2|14059.2|14061.3|14060.3|14058.5|14057.5|101
1647542940000|2022-03-17 18:49:00|14060.3|14059.3|14060.1|14059.1|14061.2|14060.2|14058.6|14057.6|59
1647542950000|2022-03-17 18:49:10|14060|14059|14059.7|14058.7|14061.1|14060.1|14059.6|14058.6|73
1647542960000|2022-03-17 18:49:20|14059.6|14058.6|14058.1|14057.1|14060.5|14059.5|14057|14056|69
1647542970000|2022-03-17 18:49:30|14058.7|14057.7|14057.2|14056.2|14059.2|14058.2|14056.8|14055.8|76
1647542980000|2022-03-17 18:49:40|14057.3|14056.3|14058.7|14057.7|14059.2|14058.2|14057.1|14056.1|29
1647542990000|2022-03-17 18:49:50|14058.6|14057.6|14059.7|14058.7|14060.5|14059.5|14058.2|14057.2|58
1647543000000|2022-03-17 18:50:00|14059.5|14058.5|14059.5|14058.5|14061.8|14060.8|14059.3|14058.3|127
1647543010000|2022-03-17 18:50:10|14059.3|14058.3|14061.8|14060.8|14063|14062|14059.1|14058.1|129
1647543020000|2022-03-17 18:50:20|14062|14061|14056|14055|14062.8|14061.8|14055.7|14054.7|91
1647543030000|2022-03-17 18:50:30|14056.2|14055.2|14055.2|14054.2|14057.7|14056.7|14055.1|14054.1|56
1647543040000|2022-03-17 18:50:40|14055.1|14054.1|14053.6|14052.6|14055.6|14054.6|14051.7|14050.7|127
1647543050000|2022-03-17 18:50:50|14053.5|14052.5|14054.7|14053.7|14055.8|14054.8|14053.3|14052.3|78
1647543060000|2022-03-17 18:51:00|14055|14054|14054.7|14053.7|14056.5|14055.5|14054.1|14053.1|39
1647543070000|2022-03-17 18:51:10|14054.8|14053.8|14053|14052|14055.8|14054.8|14052.7|14051.7|41
1647543080000|2022-03-17 18:51:20|14053.2|14052.2|14052.7|14051.7|14053.5|14052.5|14052.1|14051.1|44
1647543090000|2022-03-17 18:51:30|14052.6|14051.6|14048.7|14047.7|14052.6|14051.6|14048.2|14047.2|94
1647543100000|2022-03-17 18:51:40|14049|14048|14050.6|14049.6|14051.1|14050.1|14048.2|14047.2|54
1647543110000|2022-03-17 18:51:50|14050.5|14049.5|14051.2|14050.2|14051.2|14050.2|14047.2|14046.2|72
1647543120000|2022-03-17 18:52:00|14051.3|14050.3|14049.7|14048.7|14053|14052|14049.7|14048.7|82
1647543130000|2022-03-17 18:52:10|14050|14049|14046|14045|14050|14049|14046|14045|67
1647543140000|2022-03-17 18:52:20|14046.2|14045.2|14050.3|14049.3|14050.3|14049.3|14045.6|14044.6|57
1647543150000|2022-03-17 18:52:30|14050.5|14049.5|14051.5|14050.5|14052.2|14051.2|14050|14049|66
1647543160000|2022-03-17 18:52:40|14051.6|14050.6|14054.3|14053.3|14055.6|14054.6|14051.6|14050.6|81
1647543170000|2022-03-17 18:52:50|14054.2|14053.2|14054.8|14053.8|14055.7|14054.7|14053.7|14052.7|54
1647543180000|2022-03-17 18:53:00|14054.7|14053.7|14053|14052|14055.1|14054.1|14052.6|14051.6|88
1647543190000|2022-03-17 18:53:10|14053.1|14052.1|14051.7|14050.7|14053.5|14052.5|14050.6|14049.6|61
1647543200000|2022-03-17 18:53:20|14051.6|14050.6|14054.2|14053.2|14055.2|14054.2|14050.5|14049.5|62
1647543210000|2022-03-17 18:53:30|14054.3|14053.3|14053.8|14052.8|14055.7|14054.7|14053.6|14052.6|68
1647543220000|2022-03-17 18:53:40|14053.7|14052.7|14055.1|14054.1|14055.5|14054.5|14053.5|14052.5|54
1647543230000|2022-03-17 18:53:50|14054.8|14053.8|14054.7|14053.7|14055.8|14054.8|14052.5|14051.5|38
1647543240000|2022-03-17 18:54:00|14055.2|14054.2|14054.7|14053.7|14057.3|14056.3|14053|14052|71
1647543250000|2022-03-17 18:54:10|14055|14054|14053|14052|14055.7|14054.7|14053|14052|45
1647543260000|2022-03-17 18:54:20|14052.8|14051.8|14049.7|14048.7|14053|14052|14049.2|14048.2|88
1647543270000|2022-03-17 18:54:30|14049.8|14048.8|14050|14049|14051|14050|14049.1|14048.1|27
1647543280000|2022-03-17 18:54:40|14050.1|14049.1|14050.5|14049.5|14053|14052|14050|14049|29
1647543290000|2022-03-17 18:54:50|14050.6|14049.6|14053.2|14052.2|14053.7|14052.7|14049.7|14048.7|103
1647543300000|2022-03-17 18:55:00|14053.3|14052.3|14049.3|14048.3|14056.2|14055.2|14049|14048|155
1647543310000|2022-03-17 18:55:10|14049.6|14048.6|14046.5|14045.5|14049.6|14048.6|14045|14044|145
1647543320000|2022-03-17 18:55:20|14046.2|14045.2|14043.2|14042.2|14046.6|14045.6|14042.1|14041.1|185
1647543330000|2022-03-17 18:55:30|14043.3|14042.3|14045|14044|14045.1|14044.1|14040.5|14039.5|203
1647543340000|2022-03-17 18:55:40|14044.7|14043.7|14045|14044|14048.2|14047.2|14044.7|14043.7|122
1647543350000|2022-03-17 18:55:50|14045.1|14044.1|14047.6|14046.6|14048|14047|14044.1|14043.1|48
1647543360000|2022-03-17 18:56:00|14048.7|14047.7|14051.5|14050.5|14052|14051|14048.2|14047.2|114
1647543370000|2022-03-17 18:56:10|14050.5|14049.5|14054.8|14053.8|14054.8|14053.8|14050.5|14049.5|220
1647543380000|2022-03-17 18:56:20|14054.7|14053.7|14054.5|14053.5|14055.6|14054.6|14052.7|14051.7|130
1647543390000|2022-03-17 18:56:30|14054.7|14053.7|14057|14056|14057.2|14056.2|14054.1|14053.1|59
1647543400000|2022-03-17 18:56:40|14056.8|14055.8|14057.5|14056.5|14058.3|14057.3|14056.2|14055.2|82
1647543410000|2022-03-17 18:56:50|14057.6|14056.6|14057.6|14056.6|14058.2|14057.2|14056.5|14055.5|49
1647543420000|2022-03-17 18:57:00|14057.5|14056.5|14058.1|14057.1|14061.8|14060.8|14057.5|14056.5|113
1647543430000|2022-03-17 18:57:10|14058.2|14057.2|14057.1|14056.1|14060.3|14059.3|14056.8|14055.8|63
1647543440000|2022-03-17 18:57:20|14057|14056|14056.1|14055.1|14059.3|14058.3|14056|14055|37
1647543450000|2022-03-17 18:57:30|14056|14055|14058|14057|14059.6|14058.6|14055.7|14054.7|65
1647543460000|2022-03-17 18:57:40|14058.5|14057.5|14060|14059|14060.5|14059.5|14058.2|14057.2|27
1647543470000|2022-03-17 18:57:50|14060.1|14059.1|14057.7|14056.7|14060.6|14059.6|14057.6|14056.6|23
1647543480000|2022-03-17 18:58:00|14057.6|14056.6|14054.6|14053.6|14058.2|14057.2|14054.2|14053.2|87
1647543490000|2022-03-17 18:58:10|14054.5|14053.5|14055.5|14054.5|14056.8|14055.8|14054|14053|69
1647543500000|2022-03-17 18:58:20|14055.7|14054.7|14059.3|14058.3|14059.5|14058.5|14055.1|14054.1|88
1647543510000|2022-03-17 18:58:30|14059.7|14058.7|14061.1|14060.1|14061.8|14060.8|14059.5|14058.5|94
1647543520000|2022-03-17 18:58:40|14061.2|14060.2|14066.6|14065.6|14067.2|14066.2|14061.2|14060.2|252
1647543530000|2022-03-17 18:58:50|14066.7|14065.7|14067|14066|14068.7|14067.7|14066.5|14065.5|183
1647543540000|2022-03-17 18:59:00|14066.3|14065.3|14069.5|14068.5|14069.5|14068.5|14066.3|14065.3|102
1647543550000|2022-03-17 18:59:10|14069.3|14068.3|14065|14064|14069.8|14068.8|14064.7|14063.7|159
1647543560000|2022-03-17 18:59:20|14064.7|14063.7|14060.1|14059.1|14065.1|14064.1|14059.6|14058.6|115
1647543570000|2022-03-17 18:59:30|14060.2|14059.2|14062.3|14061.3|14062.5|14061.5|14059.2|14058.2|77
1647543580000|2022-03-17 18:59:40|14062.5|14061.5|14066.5|14065.5|14066.5|14065.5|14062.2|14061.2|78
1647543590000|2022-03-17 18:59:50|14066.3|14065.3|14063.5|14062.5|14066.5|14065.5|14063.2|14062.2|82
1647543600000|2022-03-17 19:00:00|14063.2|14062.2|14061.5|14060.5|14063.5|14062.5|14059.6|14058.6|129
1647543610000|2022-03-17 19:00:10|14061|14060|14059.5|14058.5|14061.6|14060.6|14059.3|14058.3|91
1647543620000|2022-03-17 19:00:20|14059.6|14058.6|14063.6|14062.6|14063.6|14062.6|14059.3|14058.3|72
1647543630000|2022-03-17 19:00:30|14063.5|14062.5|14060|14059|14063.6|14062.6|14059.6|14058.6|54
1647543640000|2022-03-17 19:00:40|14060.1|14059.1|14061.2|14060.2|14063.5|14062.5|14060.1|14059.1|45
1647543650000|2022-03-17 19:00:50|14061.5|14060.5|14059.2|14058.2|14061.7|14060.7|14056.7|14055.7|109
1647543660000|2022-03-17 19:01:00|14059.3|14058.3|14058.7|14057.7|14060.5|14059.5|14058.1|14057.1|62
1647543670000|2022-03-17 19:01:10|14058.8|14057.8|14062.2|14061.2|14063.7|14062.7|14058.5|14057.5|98
1647543680000|2022-03-17 19:01:20|14062|14061|14063.5|14062.5|14063.7|14062.7|14061.7|14060.7|53
1647543690000|2022-03-17 19:01:30|14063.3|14062.3|14061.3|14060.3|14064.2|14063.2|14061.1|14060.1|73
1647543700000|2022-03-17 19:01:40|14062.2|14061.2|14066.8|14065.8|14067|14066|14061|14060|84
1647543710000|2022-03-17 19:01:50|14067.5|14066.5|14069.1|14068.1|14069.1|14068.1|14067.2|14066.2|118
1647543720000|2022-03-17 19:02:00|14069.7|14068.7|14068|14067|14070|14069|14067.5|14066.5|80
1647543730000|2022-03-17 19:02:10|14068.2|14067.2|14070.2|14069.2|14070.7|14069.7|14068.2|14067.2|74
1647543740000|2022-03-17 19:02:20|14070.1|14069.1|14070.8|14069.8|14071.2|14070.2|14069.2|14068.2|64
1647543750000|2022-03-17 19:02:30|14071|14070|14068.5|14067.5|14072.2|14071.2|14067.7|14066.7|106
1647543760000|2022-03-17 19:02:40|14068.6|14067.6|14070.7|14069.7|14071|14070|14067.5|14066.5|71
1647543770000|2022-03-17 19:02:50|14070.5|14069.5|14069.8|14068.8|14071.2|14070.2|14069.1|14068.1|36
1647543780000|2022-03-17 19:03:00|14069.5|14068.5|14067.7|14066.7|14070.7|14069.7|14067|14066|52
1647543790000|2022-03-17 19:03:10|14067.8|14066.8|14068.8|14067.8|14069.3|14068.3|14067|14066|99
1647543800000|2022-03-17 19:03:20|14068.6|14067.6|14069.3|14068.3|14071.7|14070.7|14068.3|14067.3|148
1647543810000|2022-03-17 19:03:30|14069.7|14068.7|14075.7|14074.7|14077.1|14076.1|14069.7|14068.7|184
1647543820000|2022-03-17 19:03:40|14076|14075|14077.7|14076.7|14078.5|14077.5|14075|14074|191
1647543830000|2022-03-17 19:03:50|14077.8|14076.8|14076.8|14075.8|14079|14078|14076.5|14075.5|126
1647543840000|2022-03-17 19:04:00|14076.1|14075.1|14079.2|14078.2|14080.5|14079.5|14076.1|14075.1|150
1647543850000|2022-03-17 19:04:10|14079.3|14078.3|14081.6|14080.6|14082|14081|14079.1|14078.1|149
1647543860000|2022-03-17 19:04:20|14081.2|14080.2|14080.8|14079.8|14081.3|14080.3|14076.1|14075.1|130
1647543870000|2022-03-17 19:04:30|14080.7|14079.7|14081.7|14080.7|14082.7|14081.7|14080.5|14079.5|106
1647543880000|2022-03-17 19:04:40|14081.8|14080.8|14080.1|14079.1|14082.6|14081.6|14079.5|14078.5|71
1647543890000|2022-03-17 19:04:50|14080|14079|14079.2|14078.2|14081.1|14080.1|14079|14078|62
1647543900000|2022-03-17 19:05:00|14078.7|14077.7|14081.3|14080.3|14082.5|14081.5|14077.8|14076.8|67
1647543910000|2022-03-17 19:05:10|14081.2|14080.2|14080.1|14079.1|14082.3|14081.3|14079.1|14078.1|163
1647543920000|2022-03-17 19:05:20|14079.5|14078.5|14076.2|14075.2|14080|14079|14075.6|14074.6|123
1647543930000|2022-03-17 19:05:30|14076.1|14075.1|14071.7|14070.7|14076.7|14075.7|14071.7|14070.7|213
1647543940000|2022-03-17 19:05:40|14071|14070|14071.7|14070.7|14072.8|14071.8|14070.2|14069.2|173
1647543950000|2022-03-17 19:05:50|14071.6|14070.6|14068.2|14067.2|14075|14074|14067.1|14066.1|159
1647543960000|2022-03-17 19:06:00|14068|14067|14066.7|14065.7|14068|14067|14065.8|14064.8|94
1647543970000|2022-03-17 19:06:10|14066.5|14065.5|14066|14065|14066.5|14065.5|14062|14061|85
1647543980000|2022-03-17 19:06:20|14065.7|14064.7|14064.3|14063.3|14066.2|14065.2|14064.1|14063.1|61
1647543990000|2022-03-17 19:06:30|14064.1|14063.1|14067.2|14066.2|14068.5|14067.5|14062.3|14061.3|170
1647544000000|2022-03-17 19:06:40|14067|14066|14066.7|14065.7|14068.6|14067.6|14066|14065|37
1647544010000|2022-03-17 19:06:50|14066.8|14065.8|14066.7|14065.7|14067.1|14066.1|14065|14064|62
1647544020000|2022-03-17 19:07:00|14066.5|14065.5|14062.3|14061.3|14068|14067|14062.3|14061.3|49
1647544030000|2022-03-17 19:07:10|14062.2|14061.2|14057.5|14056.5|14062.2|14061.2|14057.1|14056.1|200
1647544040000|2022-03-17 19:07:20|14057.8|14056.8|14057.6|14056.6|14062.1|14061.1|14057.5|14056.5|114
1647544050000|2022-03-17 19:07:30|14058.2|14057.2|14055.8|14054.8|14058.2|14057.2|14054.7|14053.7|104
1647544060000|2022-03-17 19:07:40|14056|14055|14058.2|14057.2|14058.3|14057.3|14055|14054|88
1647544070000|2022-03-17 19:07:50|14058.3|14057.3|14059.2|14058.2|14060.2|14059.2|14057.7|14056.7|66
1647544080000|2022-03-17 19:08:00|14059.3|14058.3|14052.7|14051.7|14060.6|14059.6|14052.2|14051.2|202
1647544090000|2022-03-17 19:08:10|14052|14051|14053.6|14052.6|14057.7|14056.7|14051.8|14050.8|125
1647544100000|2022-03-17 19:08:20|14053.7|14052.7|14050.5|14049.5|14054.6|14053.6|14050|14049|80
1647544110000|2022-03-17 19:08:30|14050.3|14049.3|14049.5|14048.5|14052.5|14051.5|14049.2|14048.2|121
1647544120000|2022-03-17 19:08:40|14050|14049|14046.7|14045.7|14050.5|14049.5|14046|14045|111
1647544130000|2022-03-17 19:08:50|14046.8|14045.8|14050.2|14049.2|14050.5|14049.5|14044.2|14043.2|207
1647544140000|2022-03-17 19:09:00|14050.3|14049.3|14050.7|14049.7|14054.1|14053.1|14050.3|14049.3|228
1647544150000|2022-03-17 19:09:10|14051|14050|14052|14051|14053.5|14052.5|14050.2|14049.2|95
1647544160000|2022-03-17 19:09:20|14052.1|14051.1|14053.5|14052.5|14055.2|14054.2|14051.3|14050.3|156
1647544170000|2022-03-17 19:09:30|14052.8|14051.8|14051.7|14050.7|14054.1|14053.1|14051.6|14050.6|28
1647544180000|2022-03-17 19:09:40|14052.2|14051.2|14051.7|14050.7|14053|14052|14050.5|14049.5|45
1647544190000|2022-03-17 19:09:50|14051.5|14050.5|14053.1|14052.1|14054|14053|14050.8|14049.8|79
1647544200000|2022-03-17 19:10:00|14053|14052|14052.2|14051.2|14055.8|14054.8|14051.6|14050.6|151
1647544210000|2022-03-17 19:10:10|14052.3|14051.3|14054.7|14053.7|14055.6|14054.6|14052.3|14051.3|66
1647544220000|2022-03-17 19:10:20|14054.8|14053.8|14057.2|14056.2|14057.8|14056.8|14052.8|14051.8|87
1647544230000|2022-03-17 19:10:30|14057.1|14056.1|14044.5|14043.5|14057.2|14056.2|14044.2|14043.2|168
1647544240000|2022-03-17 19:10:40|14044.6|14043.6|14036.5|14035.5|14044.7|14043.7|14035.2|14034.2|321
1647544250000|2022-03-17 19:10:50|14036.1|14035.1|14034.8|14033.8|14036.1|14035.1|14030.5|14029.5|283
1647544260000|2022-03-17 19:11:00|14034.5|14033.5|14027.2|14026.2|14034.5|14033.5|14025|14024|416
1647544270000|2022-03-17 19:11:10|14027.1|14026.1|14028.2|14027.2|14029.7|14028.7|14025.5|14024.5|156
1647544280000|2022-03-17 19:11:20|14028|14027|14026.7|14025.7|14029.3|14028.3|14026.7|14025.7|182
1647544290000|2022-03-17 19:11:30|14027.2|14026.2|14024.2|14023.2|14028.5|14027.5|14024.1|14023.1|163
1647544300000|2022-03-17 19:11:40|14024.3|14023.3|14024.2|14023.2|14025|14024|14021.5|14020.5|165
1647544310000|2022-03-17 19:11:50|14024.5|14023.5|14027.5|14026.5|14028.5|14027.5|14024.2|14023.2|202
1647544320000|2022-03-17 19:12:00|14027.7|14026.7|14024.6|14023.6|14028.2|14027.2|14023.6|14022.6|167
1647544330000|2022-03-17 19:12:10|14024.5|14023.5|14025.1|14024.1|14025.7|14024.7|14022.3|14021.3|92
1647544340000|2022-03-17 19:12:20|14025.2|14024.2|14026.2|14025.2|14026.5|14025.5|14023.7|14022.7|98
1647544350000|2022-03-17 19:12:30|14025|14024|14020.5|14019.5|14025.5|14024.5|14020.5|14019.5|112
1647544360000|2022-03-17 19:12:40|14020.1|14019.1|14021|14020|14022.2|14021.2|14019.1|14018.1|229
1647544370000|2022-03-17 19:12:50|14021.2|14020.2|14014.3|14013.3|14021.7|14020.7|14010.6|14009.6|502
1647544380000|2022-03-17 19:13:00|14014.5|14013.5|14012.7|14011.7|14014.5|14013.5|14010.5|14009.5|307
1647544390000|2022-03-17 19:13:10|14012.5|14011.5|14016.2|14015.2|14016.5|14015.5|14010.7|14009.7|158
1647544400000|2022-03-17 19:13:20|14015.7|14014.7|14019.8|14018.8|14020.3|14019.3|14015.7|14014.7|184
1647544410000|2022-03-17 19:13:30|14019.7|14018.7|14017|14016|14020|14019|14016.2|14015.2|269
1647544420000|2022-03-17 19:13:40|14017.1|14016.1|14015.1|14014.1|14020|14019|14014.3|14013.3|143
1647544430000|2022-03-17 19:13:50|14015|14014|14012.5|14011.5|14015.1|14014.1|14012.2|14011.2|182
1647544440000|2022-03-17 19:14:00|14012.3|14011.3|14015.7|14014.7|14017.2|14016.2|14012.3|14011.3|155
1647544450000|2022-03-17 19:14:10|14016.2|14015.2|14020.8|14019.8|14021.2|14020.2|14015.5|14014.5|188
1647544460000|2022-03-17 19:14:20|14019.1|14018.1|14016.7|14015.7|14019.6|14018.6|14015.3|14014.3|192
1647544470000|2022-03-17 19:14:30|14016.6|14015.6|14020|14019|14020.5|14019.5|14015.6|14014.6|102
1647544480000|2022-03-17 19:14:40|14020.1|14019.1|14024.7|14023.7|14026.6|14025.6|14019.7|14018.7|300
1647544490000|2022-03-17 19:14:50|14025|14024|14025.3|14024.3|14026.5|14025.5|14024.5|14023.5|89
1647544500000|2022-03-17 19:15:00|14025.1|14024.1|14026.6|14025.6|14028.2|14027.2|14025.1|14024.1|220
1647544510000|2022-03-17 19:15:10|14026.7|14025.7|14025.8|14024.8|14028.3|14027.3|14025.2|14024.2|139
1647544520000|2022-03-17 19:15:20|14025.5|14024.5|14023.7|14022.7|14027.7|14026.7|14022.8|14021.8|125
1647544530000|2022-03-17 19:15:30|14023.6|14022.6|14020.7|14019.7|14025.6|14024.6|14019.8|14018.8|177
1647544540000|2022-03-17 19:15:40|14020.6|14019.6|14020.6|14019.6|14023|14022|14020.3|14019.3|155
1647544550000|2022-03-17 19:15:50|14020.7|14019.7|14019|14018|14021.3|14020.3|14014.6|14013.6|258
1647544560000|2022-03-17 19:16:00|14018.8|14017.8|14023.8|14022.8|14023.8|14022.8|14018.2|14017.2|127
1647544570000|2022-03-17 19:16:10|14023.5|14022.5|14025.7|14024.7|14026.1|14025.1|14023.1|14022.1|85
1647544580000|2022-03-17 19:16:20|14026.1|14025.1|14028.3|14027.3|14028.8|14027.8|14026|14025|119
1647544590000|2022-03-17 19:16:30|14028.5|14027.5|14029.7|14028.7|14031.1|14030.1|14027.3|14026.3|157
1647544600000|2022-03-17 19:16:40|14030.2|14029.2|14033.3|14032.3|14034.2|14033.2|14030.2|14029.2|155
1647544610000|2022-03-17 19:16:50|14033.2|14032.2|14035.1|14034.1|14035.1|14034.1|14033.1|14032.1|100
1647544620000|2022-03-17 19:17:00|14034.8|14033.8|14034.8|14033.8|14036.6|14035.6|14032.6|14031.6|155
1647544630000|2022-03-17 19:17:10|14035|14034|14034.2|14033.2|14035.8|14034.8|14033.5|14032.5|93
1647544640000|2022-03-17 19:17:20|14034.1|14033.1|14032.6|14031.6|14034.7|14033.7|14032|14031|84
1647544650000|2022-03-17 19:17:30|14033.7|14032.7|14030.8|14029.8|14033.7|14032.7|14030.2|14029.2|127
1647544660000|2022-03-17 19:17:40|14031.1|14030.1|14029.5|14028.5|14031.8|14030.8|14029.2|14028.2|108
1647544670000|2022-03-17 19:17:50|14029.3|14028.3|14032.5|14031.5|14032.8|14031.8|14028.6|14027.6|144
1647544680000|2022-03-17 19:18:00|14032.1|14031.1|14029.2|14028.2|14032.1|14031.1|14027.3|14026.3|125
1647544690000|2022-03-17 19:18:10|14029.1|14028.1|14028.7|14027.7|14029.5|14028.5|14028.1|14027.1|74
1647544700000|2022-03-17 19:18:20|14029|14028|14033.2|14032.2|14034.1|14033.1|14027.8|14026.8|141
1647544710000|2022-03-17 19:18:30|14034.2|14033.2|14036.8|14035.8|14037.3|14036.3|14033.7|14032.7|144
1647544720000|2022-03-17 19:18:40|14037|14036|14042.5|14041.5|14043|14042|14037|14036|305
1647544730000|2022-03-17 19:18:50|14042.3|14041.3|14043.2|14042.2|14045.1|14044.1|14041.7|14040.7|210
1647544740000|2022-03-17 19:19:00|14043.1|14042.1|14044.7|14043.7|14045.5|14044.5|14043|14042|153
1647544750000|2022-03-17 19:19:10|14044.8|14043.8|14050.1|14049.1|14051.2|14050.2|14044.8|14043.8|230
1647544760000|2022-03-17 19:19:20|14050|14049|14049.1|14048.1|14050.7|14049.7|14048.1|14047.1|133
1647544770000|2022-03-17 19:19:30|14049|14048|14051.8|14050.8|14052.5|14051.5|14047.3|14046.3|134
1647544780000|2022-03-17 19:19:40|14051.7|14050.7|14050.7|14049.7|14052.5|14051.5|14049.5|14048.5|101
1647544790000|2022-03-17 19:19:50|14050.5|14049.5|14050|14049|14050.7|14049.7|14047.8|14046.8|93
1647544800000|2022-03-17 19:20:00|14049.7|14048.7|14048|14047|14054.6|14053.6|14045.2|14044.2|276
1647544810000|2022-03-17 19:20:10|14047.8|14046.8|14036|14035|14047.8|14046.8|14035.7|14034.7|215
1647544820000|2022-03-17 19:20:20|14037.2|14036.2|14038|14037|14038.5|14037.5|14033.2|14032.2|226
1647544830000|2022-03-17 19:20:30|14038.1|14037.1|14044.6|14043.6|14044.8|14043.8|14038.1|14037.1|195
1647544840000|2022-03-17 19:20:40|14044.3|14043.3|14040.8|14039.8|14045|14044|14040.6|14039.6|104
1647544850000|2022-03-17 19:20:50|14041.5|14040.5|14042.5|14041.5|14043|14042|14041.2|14040.2|52
1647544860000|2022-03-17 19:21:00|14042.6|14041.6|14046.3|14045.3|14046.7|14045.7|14042.6|14041.6|84
1647544870000|2022-03-17 19:21:10|14046|14045|14043.7|14042.7|14046.5|14045.5|14043.6|14042.6|76
1647544880000|2022-03-17 19:21:20|14043.6|14042.6|14037.8|14036.8|14044|14043|14035|14034|182
1647544890000|2022-03-17 19:21:30|14037.6|14036.6|14038|14037|14040.1|14039.1|14035.2|14034.2|162
1647544900000|2022-03-17 19:21:40|14038.7|14037.7|14037.3|14036.3|14041.8|14040.8|14036.6|14035.6|98
1647544910000|2022-03-17 19:21:50|14037.2|14036.2|14036.2|14035.2|14040.7|14039.7|14035.8|14034.8|145
1647544920000|2022-03-17 19:22:00|14036.1|14035.1|14037.5|14036.5|14038.5|14037.5|14033.2|14032.2|153
1647544930000|2022-03-17 19:22:10|14037.7|14036.7|14034.2|14033.2|14038.6|14037.6|14034.2|14033.2|89
1647544940000|2022-03-17 19:22:20|14033.5|14032.5|14031.7|14030.7|14036.5|14035.5|14029.6|14028.6|154
1647544950000|2022-03-17 19:22:30|14032|14031|14031.2|14030.2|14032.5|14031.5|14030.1|14029.1|81
1647544960000|2022-03-17 19:22:40|14031|14030|14033.6|14032.6|14033.6|14032.6|14029.8|14028.8|126
1647544970000|2022-03-17 19:22:50|14033.3|14032.3|14036.2|14035.2|14038|14037|14030.5|14029.5|187
1647544980000|2022-03-17 19:23:00|14036.3|14035.3|14032.2|14031.2|14036.3|14035.3|14030.6|14029.6|101
1647544990000|2022-03-17 19:23:10|14032.1|14031.1|14029.7|14028.7|14033.2|14032.2|14029|14028|170
1647545000000|2022-03-17 19:23:20|14029.6|14028.6|14030.7|14029.7|14030.7|14029.7|14027.6|14026.6|118
1647545010000|2022-03-17 19:23:30|14031.5|14030.5|14033|14032|14034.5|14033.5|14031.5|14030.5|102
1647545020000|2022-03-17 19:23:40|14033.1|14032.1|14035.6|14034.6|14038.5|14037.5|14032.1|14031.1|127
1647545030000|2022-03-17 19:23:50|14035.7|14034.7|14036.5|14035.5|14036.6|14035.6|14033.5|14032.5|103
1647545040000|2022-03-17 19:24:00|14036.3|14035.3|14032.2|14031.2|14040.6|14039.6|14031.2|14030.2|146
1647545050000|2022-03-17 19:24:10|14032.1|14031.1|14032.2|14031.2|14034.1|14033.1|14030.3|14029.3|100
1647545060000|2022-03-17 19:24:20|14032.3|14031.3|14031.1|14030.1|14033.3|14032.3|14031.1|14030.1|67
1647545070000|2022-03-17 19:24:30|14031.2|14030.2|14030.8|14029.8|14033.7|14032.7|14030|14029|75
1647545080000|2022-03-17 19:24:40|14030.7|14029.7|14033.2|14032.2|14034.1|14033.1|14030.6|14029.6|51
1647545090000|2022-03-17 19:24:50|14033.3|14032.3|14034.7|14033.7|14035.2|14034.2|14028.8|14027.8|203
1647545100000|2022-03-17 19:25:00|14035.5|14034.5|14040.2|14039.2|14042|14041|14035.1|14034.1|281
1647545110000|2022-03-17 19:25:10|14040.5|14039.5|14041.1|14040.1|14043.2|14042.2|14040|14039|144
1647545120000|2022-03-17 19:25:20|14041.7|14040.7|14041|14040|14042.8|14041.8|14037.2|14036.2|174
1647545130000|2022-03-17 19:25:30|14040.8|14039.8|14041|14040|14043.7|14042.7|14040.6|14039.6|100
1647545140000|2022-03-17 19:25:40|14041.1|14040.1|14040.2|14039.2|14041.2|14040.2|14039.3|14038.3|106
1647545150000|2022-03-17 19:25:50|14040.1|14039.1|14039.5|14038.5|14041.2|14040.2|14039.1|14038.1|58
1647545160000|2022-03-17 19:26:00|14039.7|14038.7|14043|14042|14045|14044|14039.6|14038.6|320
1647545170000|2022-03-17 19:26:10|14043.5|14042.5|14047.7|14046.7|14047.7|14046.7|14042.7|14041.7|140
1647545180000|2022-03-17 19:26:20|14047.6|14046.6|14047.2|14046.2|14048.1|14047.1|14045.7|14044.7|70
1647545190000|2022-03-17 19:26:30|14047.3|14046.3|14048.2|14047.2|14049.1|14048.1|14046.8|14045.8|91
1647545200000|2022-03-17 19:26:40|14048.3|14047.3|14045.6|14044.6|14049.5|14048.5|14044.7|14043.7|95
1647545210000|2022-03-17 19:26:50|14045.3|14044.3|14044|14043|14045.8|14044.8|14042.7|14041.7|138
1647545220000|2022-03-17 19:27:00|14044.1|14043.1|14045.2|14044.2|14047.6|14046.6|14043.2|14042.2|119
1647545230000|2022-03-17 19:27:10|14044.7|14043.7|14038.7|14037.7|14044.7|14043.7|14038.2|14037.2|133
1647545240000|2022-03-17 19:27:20|14038.8|14037.8|14045.6|14044.6|14046|14045|14038.8|14037.8|184
1647545250000|2022-03-17 19:27:30|14045.7|14044.7|14045.8|14044.8|14049.6|14048.6|14045.7|14044.7|154
1647545260000|2022-03-17 19:27:40|14046|14045|14049.3|14048.3|14050.6|14049.6|14046|14045|101
1647545270000|2022-03-17 19:27:50|14049.2|14048.2|14055.8|14054.8|14056.1|14055.1|14049.2|14048.2|180
1647545280000|2022-03-17 19:28:00|14055.7|14054.7|14052.1|14051.1|14056.3|14055.3|14051.2|14050.2|135
1647545290000|2022-03-17 19:28:10|14051.5|14050.5|14048.8|14047.8|14054.3|14053.3|14047.7|14046.7|284
1647545300000|2022-03-17 19:28:20|14049.2|14048.2|14051.7|14050.7|14051.8|14050.8|14048.2|14047.2|76
1647545310000|2022-03-17 19:28:30|14051|14050|14051.5|14050.5|14052.6|14051.6|14050.8|14049.8|107
1647545320000|2022-03-17 19:28:40|14051.6|14050.6|14053.7|14052.7|14055.1|14054.1|14051.3|14050.3|89
1647545330000|2022-03-17 19:28:50|14053.8|14052.8|14054|14053|14055|14054|14052.5|14051.5|75
1647545340000|2022-03-17 19:29:00|14054.7|14053.7|14055.2|14054.2|14055.6|14054.6|14053|14052|113
1647545350000|2022-03-17 19:29:10|14055.3|14054.3|14055.2|14054.2|14056|14055|14054.5|14053.5|168
1647545360000|2022-03-17 19:29:20|14055.3|14054.3|14056.6|14055.6|14057.1|14056.1|14054.8|14053.8|88
1647545370000|2022-03-17 19:29:30|14056.5|14055.5|14055.7|14054.7|14057.1|14056.1|14055.3|14054.3|64
1647545380000|2022-03-17 19:29:40|14055.5|14054.5|14058.8|14057.8|14060.1|14059.1|14055.5|14054.5|146
1647545390000|2022-03-17 19:29:50|14058.7|14057.7|14056.2|14055.2|14061.5|14060.5|14054|14053|349
1647545400000|2022-03-17 19:30:00|14056.5|14055.5|14061.3|14060.3|14064.8|14063.8|14056.3|14055.3|332
1647545410000|2022-03-17 19:30:10|14062|14061|14059.5|14058.5|14065.7|14064.7|14054.8|14053.8|357
1647545420000|2022-03-17 19:30:20|14059.2|14058.2|14055|14054|14059.5|14058.5|14055|14054|92
1647545430000|2022-03-17 19:30:30|14054.8|14053.8|14054.7|14053.7|14057.3|14056.3|14054.1|14053.1|80
1647545440000|2022-03-17 19:30:40|14055|14054|14052.3|14051.3|14055|14054|14051.3|14050.3|158
1647545450000|2022-03-17 19:30:50|14052.5|14051.5|14050.5|14049.5|14052.7|14051.7|14047.2|14046.2|306
1647545460000|2022-03-17 19:31:00|14050|14049|14057|14056|14057|14056|14048|14047|180
1647545470000|2022-03-17 19:31:10|14056.7|14055.7|14056.6|14055.6|14057.8|14056.8|14053.6|14052.6|149
1647545480000|2022-03-17 19:31:20|14056.2|14055.2|14056.1|14055.1|14057.7|14056.7|14054.1|14053.1|93
1647545490000|2022-03-17 19:31:30|14056|14055|14054.1|14053.1|14057.7|14056.7|14053.5|14052.5|63
1647545500000|2022-03-17 19:31:40|14054.7|14053.7|14055.2|14054.2|14056.1|14055.1|14052.2|14051.2|89
1647545510000|2022-03-17 19:31:50|14055.1|14054.1|14054.7|14053.7|14055.8|14054.8|14053|14052|91
1647545520000|2022-03-17 19:32:00|14054.8|14053.8|14054.5|14053.5|14060.3|14059.3|14053.7|14052.7|169
1647545530000|2022-03-17 19:32:10|14054.6|14053.6|14054.3|14053.3|14055.2|14054.2|14051.8|14050.8|95
1647545540000|2022-03-17 19:32:20|14054.5|14053.5|14057.5|14056.5|14057.8|14056.8|14054.5|14053.5|81
1647545550000|2022-03-17 19:32:30|14057.3|14056.3|14056.6|14055.6|14057.5|14056.5|14055|14054|120
1647545560000|2022-03-17 19:32:40|14056.5|14055.5|14049.6|14048.6|14057|14056|14049.6|14048.6|132
1647545570000|2022-03-17 19:32:50|14048.7|14047.7|14049.7|14048.7|14051.2|14050.2|14048.2|14047.2|73
1647545580000|2022-03-17 19:33:00|14049.6|14048.6|14045.2|14044.2|14052.2|14051.2|14044|14043|243
1647545590000|2022-03-17 19:33:10|14045|14044|14055.7|14054.7|14055.8|14054.8|14044|14043|441
1647545600000|2022-03-17 19:33:20|14055.2|14054.2|14055.3|14054.3|14056.5|14055.5|14054.2|14053.2|68
1647545610000|2022-03-17 19:33:30|14055.5|14054.5|14055.7|14054.7|14059.6|14058.6|14055.5|14054.5|150
1647545620000|2022-03-17 19:33:40|14055.5|14054.5|14053|14052|14057|14056|14051.3|14050.3|161
1647545630000|2022-03-17 19:33:50|14053.1|14052.1|14054.7|14053.7|14056.3|14055.3|14053.1|14052.1|99
1647545640000|2022-03-17 19:34:00|14055.2|14054.2|14059.5|14058.5|14059.5|14058.5|14053.7|14052.7|136
1647545650000|2022-03-17 19:34:10|14059.3|14058.3|14054.2|14053.2|14059.6|14058.6|14051.8|14050.8|135
1647545660000|2022-03-17 19:34:20|14053.7|14052.7|14054.5|14053.5|14055|14054|14053|14052|62
1647545670000|2022-03-17 19:34:30|14054.3|14053.3|14056.6|14055.6|14058.7|14057.7|14054|14053|75
1647545680000|2022-03-17 19:34:40|14055.7|14054.7|14051.7|14050.7|14055.7|14054.7|14051.3|14050.3|146
1647545690000|2022-03-17 19:34:50|14051.6|14050.6|14053.2|14052.2|14054.5|14053.5|14050.6|14049.6|111
1647545700000|2022-03-17 19:35:00|14053.5|14052.5|14057.5|14056.5|14057.7|14056.7|14052.8|14051.8|117
1647545710000|2022-03-17 19:35:10|14057.6|14056.6|14054.5|14053.5|14059|14058|14052.8|14051.8|168
1647545720000|2022-03-17 19:35:20|14054.6|14053.6|14057.2|14056.2|14057.7|14056.7|14053.7|14052.7|127
1647545730000|2022-03-17 19:35:30|14057.1|14056.1|14059.5|14058.5|14061.3|14060.3|14055.8|14054.8|157
1647545740000|2022-03-17 19:35:40|14059.6|14058.6|14052|14051|14060.5|14059.5|14050.5|14049.5|176
1647545750000|2022-03-17 19:35:50|14052.1|14051.1|14056.3|14055.3|14057|14056|14051.6|14050.6|96
1647545760000|2022-03-17 19:36:00|14056.5|14055.5|14053.2|14052.2|14057.5|14056.5|14052.1|14051.1|83
1647545770000|2022-03-17 19:36:10|14053|14052|14050.8|14049.8|14054|14053|14050.8|14049.8|86
1647545780000|2022-03-17 19:36:20|14051.5|14050.5|14053|14052|14054.1|14053.1|14050.5|14049.5|76
1647545790000|2022-03-17 19:36:30|14053.1|14052.1|14058.2|14057.2|14059.7|14058.7|14053|14052|132
1647545800000|2022-03-17 19:36:40|14058.1|14057.1|14059.7|14058.7|14060|14059|14057.7|14056.7|106
1647545810000|2022-03-17 19:36:50|14059.5|14058.5|14062|14061|14062.2|14061.2|14056.3|14055.3|148
1647545820000|2022-03-17 19:37:00|14061.5|14060.5|14065|14064|14067.3|14066.3|14059.7|14058.7|357
1647545830000|2022-03-17 19:37:10|14065.1|14064.1|14064|14063|14066.5|14065.5|14063.1|14062.1|122
1647545840000|2022-03-17 19:37:20|14064.5|14063.5|14059.5|14058.5|14065|14064|14059.2|14058.2|133
1647545850000|2022-03-17 19:37:30|14059.6|14058.6|14056.7|14055.7|14060.7|14059.7|14056.2|14055.2|172
1647545860000|2022-03-17 19:37:40|14056.8|14055.8|14058.2|14057.2|14058.2|14057.2|14052.2|14051.2|237
1647545870000|2022-03-17 19:37:50|14058|14057|14058|14057|14059.2|14058.2|14054.8|14053.8|40
1647545880000|2022-03-17 19:38:00|14058.1|14057.1|14061.5|14060.5|14062.2|14061.2|14057.2|14056.2|111
1647545890000|2022-03-17 19:38:10|14061.6|14060.6|14065.7|14064.7|14067.5|14066.5|14061.2|14060.2|120
1647545900000|2022-03-17 19:38:20|14065.8|14064.8|14062.5|14061.5|14066|14065|14062.2|14061.2|74
1647545910000|2022-03-17 19:38:30|14062.7|14061.7|14063|14062|14066.1|14065.1|14061.1|14060.1|223
1647545920000|2022-03-17 19:38:40|14062.8|14061.8|14059.2|14058.2|14062.8|14061.8|14058.2|14057.2|67
1647545930000|2022-03-17 19:38:50|14059.3|14058.3|14059.3|14058.3|14064.2|14063.2|14059.1|14058.1|102
1647545940000|2022-03-17 19:39:00|14059.2|14058.2|14061.2|14060.2|14063|14062|14059.1|14058.1|77
1647545950000|2022-03-17 19:39:10|14061.1|14060.1|14061.2|14060.2|14062.2|14061.2|14056.3|14055.3|114
1647545960000|2022-03-17 19:39:20|14061.3|14060.3|14060.5|14059.5|14063.3|14062.3|14060|14059|81
1647545970000|2022-03-17 19:39:30|14060.3|14059.3|14064.7|14063.7|14065.5|14064.5|14060.3|14059.3|94
1647545980000|2022-03-17 19:39:40|14064.5|14063.5|14063.2|14062.2|14065.1|14064.1|14062.7|14061.7|104
1647545990000|2022-03-17 19:39:50|14064|14063|14066|14065|14066.6|14065.6|14064|14063|72
1647546000000|2022-03-17 19:40:00|14065.8|14064.8|14070.7|14069.7|14071.7|14070.7|14065.7|14064.7|265
1647546010000|2022-03-17 19:40:10|14070.2|14069.2|14071.1|14070.1|14073.2|14072.2|14070.1|14069.1|131
1647546020000|2022-03-17 19:40:20|14071|14070|14072.5|14071.5|14073.8|14072.8|14071|14070|122
1647546030000|2022-03-17 19:40:30|14072.6|14071.6|14071.5|14070.5|14072.7|14071.7|14071|14070|113
1647546040000|2022-03-17 19:40:40|14071.6|14070.6|14071.8|14070.8|14074.7|14073.7|14070.7|14069.7|167
1647546050000|2022-03-17 19:40:50|14071.7|14070.7|14071.5|14070.5|14072.2|14071.2|14070.6|14069.6|130
1647546060000|2022-03-17 19:41:00|14072|14071|14070.8|14069.8|14073.7|14072.7|14070.8|14069.8|88
1647546070000|2022-03-17 19:41:10|14071|14070|14072.8|14071.8|14075.3|14074.3|14070.8|14069.8|119
1647546080000|2022-03-17 19:41:20|14073.2|14072.2|14077.3|14076.3|14077.5|14076.5|14073.2|14072.2|194
1647546090000|2022-03-17 19:41:30|14077.5|14076.5|14079.5|14078.5|14081.1|14080.1|14077.5|14076.5|260
1647546100000|2022-03-17 19:41:40|14079.6|14078.6|14085.1|14084.1|14085.2|14084.2|14078.3|14077.3|307
1647546110000|2022-03-17 19:41:50|14084.2|14083.2|14089|14088|14089|14088|14084.2|14083.2|239
1647546120000|2022-03-17 19:42:00|14088.5|14087.5|14093.1|14092.1|14093.2|14092.2|14088.5|14087.5|286
1647546130000|2022-03-17 19:42:10|14093.3|14092.3|14099.8|14098.8|14100|14099|14093.3|14092.3|570
1647546140000|2022-03-17 19:42:20|14099.7|14098.7|14100.3|14099.3|14101.3|14100.3|14099.1|14098.1|244
1647546150000|2022-03-17 19:42:30|14100.2|14099.2|14098.7|14097.7|14100.6|14099.6|14096.7|14095.7|208
1647546160000|2022-03-17 19:42:40|14099|14098|14099.2|14098.2|14099.8|14098.8|14097.5|14096.5|163
1647546170000|2022-03-17 19:42:50|14099.3|14098.3|14101.7|14100.7|14102.1|14101.1|14097.7|14096.7|218
1647546180000|2022-03-17 19:43:00|14101.8|14100.8|14095|14094|14103.1|14102.1|14093.2|14092.2|473
1647546190000|2022-03-17 19:43:10|14095.1|14094.1|14097.2|14096.2|14097.2|14096.2|14095.1|14094.1|139
1647546200000|2022-03-17 19:43:20|14097|14096|14093.8|14092.8|14097.1|14096.1|14093.7|14092.7|163
1647546210000|2022-03-17 19:43:30|14094|14093|14095.2|14094.2|14096.1|14095.1|14093.6|14092.6|105
1647546220000|2022-03-17 19:43:40|14095.3|14094.3|14095.6|14094.6|14097.7|14096.7|14094.2|14093.2|218
1647546230000|2022-03-17 19:43:50|14095.5|14094.5|14097.5|14096.5|14098.6|14097.6|14095.1|14094.1|112
1647546240000|2022-03-17 19:44:00|14097.6|14096.6|14105.5|14104.5|14105.5|14104.5|14097.6|14096.6|414
1647546250000|2022-03-17 19:44:10|14105.3|14104.3|14103.2|14102.2|14105.3|14104.3|14102|14101|306
1647546260000|2022-03-17 19:44:20|14103.1|14102.1|14107.5|14106.5|14108|14107|14103|14102|239
1647546270000|2022-03-17 19:44:30|14108.2|14107.2|14106.5|14105.5|14109.5|14108.5|14106.5|14105.5|267
1647546280000|2022-03-17 19:44:40|14106.3|14105.3|14106.6|14105.6|14108|14107|14104.8|14103.8|275
1647546290000|2022-03-17 19:44:50|14106|14105|14106.1|14105.1|14106.6|14105.6|14103.7|14102.7|186
1647546300000|2022-03-17 19:45:00|14106|14105|14102.3|14101.3|14106.1|14105.1|14100.2|14099.2|196
1647546310000|2022-03-17 19:45:10|14102.2|14101.2|14101.8|14100.8|14104.2|14103.2|14099.8|14098.8|239
1647546320000|2022-03-17 19:45:20|14101.1|14100.1|14100.2|14099.2|14101.8|14100.8|14098.3|14097.3|151
1647546330000|2022-03-17 19:45:30|14100|14099|14101.7|14100.7|14105.5|14104.5|14100|14099|124
1647546340000|2022-03-17 19:45:40|14101.5|14100.5|14105.2|14104.2|14105.7|14104.7|14099.5|14098.5|153
1647546350000|2022-03-17 19:45:50|14105.3|14104.3|14105.1|14104.1|14106.2|14105.2|14104.3|14103.3|92
1647546360000|2022-03-17 19:46:00|14105.3|14104.3|14109.1|14108.1|14109.8|14108.8|14104.5|14103.5|162
1647546370000|2022-03-17 19:46:10|14109.3|14108.3|14108.1|14107.1|14109.3|14108.3|14104.7|14103.7|198
1647546380000|2022-03-17 19:46:20|14107.8|14106.8|14108|14107|14108.8|14107.8|14106.7|14105.7|243
1647546390000|2022-03-17 19:46:30|14107.8|14106.8|14110.7|14109.7|14110.7|14109.7|14106.8|14105.8|190
1647546400000|2022-03-17 19:46:40|14110.6|14109.6|14110.5|14109.5|14111.2|14110.2|14109.6|14108.6|147
1647546410000|2022-03-17 19:46:50|14110.3|14109.3|14110.3|14109.3|14111.1|14110.1|14109.6|14108.6|173
1647546420000|2022-03-17 19:47:00|14110|14109|14111.3|14110.3|14113.8|14112.8|14107.5|14106.5|502
1647546430000|2022-03-17 19:47:10|14111.2|14110.2|14113.7|14112.7|14114.1|14113.1|14108.1|14107.1|280
1647546440000|2022-03-17 19:47:20|14113.8|14112.8|14114.8|14113.8|14114.8|14113.8|14111.7|14110.7|205
1647546450000|2022-03-17 19:47:30|14114.5|14113.5|14113.5|14112.5|14114.7|14113.7|14111.6|14110.6|243
1647546460000|2022-03-17 19:47:40|14113.6|14112.6|14113.8|14112.8|14115.2|14114.2|14112.7|14111.7|338
1647546470000|2022-03-17 19:47:50|14114|14113|14113.2|14112.2|14114.3|14113.3|14111.7|14110.7|107
1647546480000|2022-03-17 19:48:00|14113.1|14112.1|14114.1|14113.1|14114.5|14113.5|14108.6|14107.6|136
1647546490000|2022-03-17 19:48:10|14114.2|14113.2|14110.8|14109.8|14114.2|14113.2|14110.1|14109.1|156
1647546500000|2022-03-17 19:48:20|14110.7|14109.7|14110.2|14109.2|14112.2|14111.2|14109.3|14108.3|182
1647546510000|2022-03-17 19:48:30|14110.5|14109.5|14109.8|14108.8|14111|14110|14108.1|14107.1|84
1647546520000|2022-03-17 19:48:40|14110|14109|14109.7|14108.7|14111|14110|14108.7|14107.7|122
1647546530000|2022-03-17 19:48:50|14109.6|14108.6|14111.7|14110.7|14114.1|14113.1|14109.1|14108.1|157
1647546540000|2022-03-17 19:49:00|14111.8|14110.8|14102.7|14101.7|14111.8|14110.8|14102.2|14101.2|187
1647546550000|2022-03-17 19:49:10|14102.5|14101.5|14105.1|14104.1|14105.3|14104.3|14101.6|14100.6|153
1647546560000|2022-03-17 19:49:20|14104.8|14103.8|14099.5|14098.5|14106.3|14105.3|14099.5|14098.5|176
1647546570000|2022-03-17 19:49:30|14099.6|14098.6|14101.1|14100.1|14102.3|14101.3|14098|14097|134
1647546580000|2022-03-17 19:49:40|14101.2|14100.2|14100.8|14099.8|14101.8|14100.8|14096.3|14095.3|190
1647546590000|2022-03-17 19:49:50|14101|14100|14104.7|14103.7|14104.7|14103.7|14101|14100|185
1647546600000|2022-03-17 19:50:00|14104.6|14103.6|14093.1|14092.1|14105.8|14104.8|14086.2|14085.2|873
1647546610000|2022-03-17 19:50:10|14093|14092|14089.6|14088.6|14093|14092|14087.7|14086.7|179
1647546620000|2022-03-17 19:50:20|14089.8|14088.8|14083.8|14082.8|14089.8|14088.8|14082.7|14081.7|235
1647546630000|2022-03-17 19:50:30|14083.1|14082.1|14084.5|14083.5|14085.8|14084.8|14082|14081|148
1647546640000|2022-03-17 19:50:40|14084.3|14083.3|14087|14086|14088.7|14087.7|14083.3|14082.3|88
1647546650000|2022-03-17 19:50:50|14086.5|14085.5|14087.5|14086.5|14088.3|14087.3|14085.6|14084.6|113
1647546660000|2022-03-17 19:51:00|14086.8|14085.8|14091.2|14090.2|14095.6|14094.6|14086.3|14085.3|184
1647546670000|2022-03-17 19:51:10|14091.6|14090.6|14094.1|14093.1|14094.5|14093.5|14088.1|14087.1|147
1647546680000|2022-03-17 19:51:20|14094|14093|14087.1|14086.1|14094|14093|14086.6|14085.6|189
1647546690000|2022-03-17 19:51:30|14087.7|14086.7|14090.3|14089.3|14092.5|14091.5|14086.2|14085.2|144
1647546700000|2022-03-17 19:51:40|14090.2|14089.2|14089.1|14088.1|14091.5|14090.5|14088|14087|271
1647546710000|2022-03-17 19:51:50|14088.5|14087.5|14085.7|14084.7|14089.2|14088.2|14085.5|14084.5|224
1647546720000|2022-03-17 19:52:00|14085.5|14084.5|14089.8|14088.8|14091.5|14090.5|14084.7|14083.7|147
1647546730000|2022-03-17 19:52:10|14089.7|14088.7|14084.7|14083.7|14090.8|14089.8|14084.7|14083.7|221
1647546740000|2022-03-17 19:52:20|14084.3|14083.3|14087.1|14086.1|14087.1|14086.1|14082.7|14081.7|244
1647546750000|2022-03-17 19:52:30|14087.2|14086.2|14084|14083|14087.3|14086.3|14082.8|14081.8|149
1647546760000|2022-03-17 19:52:40|14083.7|14082.7|14078.3|14077.3|14084.3|14083.3|14077.7|14076.7|254
1647546770000|2022-03-17 19:52:50|14078.2|14077.2|14081|14080|14081|14080|14078|14077|191
1647546780000|2022-03-17 19:53:00|14079.8|14078.8|14075|14074|14080.7|14079.7|14074.8|14073.8|217
1647546790000|2022-03-17 19:53:10|14075.1|14074.1|14076.3|14075.3|14076.3|14075.3|14074.5|14073.5|213
1647546800000|2022-03-17 19:53:20|14076.2|14075.2|14076|14075|14079.6|14078.6|14075.7|14074.7|195
1647546810000|2022-03-17 19:53:30|14076.1|14075.1|14075.2|14074.2|14076.5|14075.5|14073.1|14072.1|183
1647546820000|2022-03-17 19:53:40|14075.1|14074.1|14080.7|14079.7|14080.7|14079.7|14074|14073|178
1647546830000|2022-03-17 19:53:50|14080.8|14079.8|14080.7|14079.7|14081.7|14080.7|14079.6|14078.6|132
1647546840000|2022-03-17 19:54:00|14080.6|14079.6|14066.8|14065.8|14080.6|14079.6|14066.8|14065.8|276
1647546850000|2022-03-17 19:54:10|14066.7|14065.7|14073|14072|14075.5|14074.5|14065.3|14064.3|430
1647546860000|2022-03-17 19:54:20|14072.7|14071.7|14072.5|14071.5|14077.2|14076.2|14072.5|14071.5|143
1647546870000|2022-03-17 19:54:30|14073.3|14072.3|14073|14072|14079|14078|14073|14072|221
1647546880000|2022-03-17 19:54:40|14072.8|14071.8|14081.6|14080.6|14091.6|14090.6|14072.8|14071.8|1001
1647546890000|2022-03-17 19:54:50|14081.7|14080.7|14090.3|14089.3|14091.5|14090.5|14080.2|14079.2|400
1647546900000|2022-03-17 19:55:00|14089.7|14088.7|14091.5|14090.5|14094.3|14093.3|14088.7|14087.7|337
1647546910000|2022-03-17 19:55:10|14091.2|14090.2|14090|14089|14094.2|14093.2|14086.8|14085.8|210
1647546920000|2022-03-17 19:55:20|14090.1|14089.1|14095.7|14094.7|14096.6|14095.6|14088.1|14087.1|190
1647546930000|2022-03-17 19:55:30|14095.5|14094.5|14095.2|14094.2|14096.1|14095.1|14093.1|14092.1|158
1647546940000|2022-03-17 19:55:40|14095.1|14094.1|14094.5|14093.5|14095.2|14094.2|14090.7|14089.7|242
1647546950000|2022-03-17 19:55:50|14094.6|14093.6|14091.8|14090.8|14096.2|14095.2|14091|14090|304
1647546960000|2022-03-17 19:56:00|14091.6|14090.6|14089|14088|14091.6|14090.6|14088.1|14087.1|220
1647546970000|2022-03-17 19:56:10|14089.1|14088.1|14090.2|14089.2|14091.2|14090.2|14087.3|14086.3|146
1647546980000|2022-03-17 19:56:20|14090.3|14089.3|14093.3|14092.3|14094|14093|14090|14089|110
1647546990000|2022-03-17 19:56:30|14093.5|14092.5|14092|14091|14094.7|14093.7|14090.6|14089.6|157
1647547000000|2022-03-17 19:56:40|14091.5|14090.5|14082.2|14081.2|14092.2|14091.2|14081|14080|239
1647547010000|2022-03-17 19:56:50|14082.3|14081.3|14091.7|14090.7|14091.8|14090.8|14081.7|14080.7|217
1647547020000|2022-03-17 19:57:00|14091.6|14090.6|14092|14091|14092.7|14091.7|14090.2|14089.2|119
1647547030000|2022-03-17 19:57:10|14091|14090|14097|14096|14097.6|14096.6|14091|14090|312
1647547040000|2022-03-17 19:57:20|14096.8|14095.8|14097.2|14096.2|14099.1|14098.1|14096.5|14095.5|331
1647547050000|2022-03-17 19:57:30|14097.3|14096.3|14093.5|14092.5|14097.7|14096.7|14093.2|14092.2|253
1647547060000|2022-03-17 19:57:40|14093.6|14092.6|14096|14095|14096|14095|14091.2|14090.2|302
1647547070000|2022-03-17 19:57:50|14095.8|14094.8|14095.6|14094.6|14096.7|14095.7|14094.1|14093.1|194
1647547080000|2022-03-17 19:58:00|14096|14095|14095.6|14094.6|14097.2|14096.2|14094.7|14093.7|216
1647547090000|2022-03-17 19:58:10|14095.5|14094.5|14092.5|14091.5|14096.7|14095.7|14092|14091|238
1647547100000|2022-03-17 19:58:20|14092.2|14091.2|14091.7|14090.7|14095|14094|14090.1|14089.1|243
1647547110000|2022-03-17 19:58:30|14092|14091|14092.2|14091.2|14095|14094|14090.7|14089.7|164
1647547120000|2022-03-17 19:58:40|14092.1|14091.1|14091|14090|14092.5|14091.5|14088.6|14087.6|303
1647547130000|2022-03-17 19:58:50|14090.7|14089.7|14092.7|14091.7|14094.6|14093.6|14090.5|14089.5|351
1647547140000|2022-03-17 19:59:00|14092.6|14091.6|14096.5|14095.5|14097|14096|14091.5|14090.5|464
1647547150000|2022-03-17 19:59:10|14096.7|14095.7|14100.5|14099.5|14100.5|14099.5|14096|14095|346
1647547160000|2022-03-17 19:59:20|14100.6|14099.6|14102.5|14101.5|14102.8|14101.8|14100|14099|412
1647547170000|2022-03-17 19:59:30|14103.8|14102.8|14108.2|14107.2|14108.2|14107.2|14103|14102|601
1647547180000|2022-03-17 19:59:40|14107.8|14106.8|14113.3|14112.3|14113.5|14112.5|14107.3|14106.3|935
1647547190000|2022-03-17 19:59:50|14112.7|14111.7|14123.5|14122.5|14125.1|14124.1|14105.7|14104.7|3748
1647547200000|2022-03-17 20:00:00|14122.2|14121.2|14127.7|14125.7|14128.7|14126.7|14122.1|14120.1|1119
1647547210000|2022-03-17 20:00:10|14127.6|14125.6|14133.2|14131.2|14133.6|14131.6|14126|14124|572
1647547220000|2022-03-17 20:00:20|14133|14131|14128.7|14126.7|14134.1|14132.1|14128.1|14126.1|282
1647547230000|2022-03-17 20:00:30|14128.8|14126.8|14126|14124|14130.7|14128.7|14123.3|14121.3|326
1647547240000|2022-03-17 20:00:40|14125.8|14123.8|14130|14128|14130.5|14128.5|14124.1|14122.1|343
1647547250000|2022-03-17 20:00:50|14130.2|14128.2|14127.7|14125.7|14130.3|14128.3|14127.2|14125.2|371
1647547260000|2022-03-17 20:01:00|14127.5|14125.5|14129.5|14127.5|14130|14128|14127|14125|313
1647547270000|2022-03-17 20:01:10|14129.2|14127.2|14135.7|14133.7|14135.8|14133.8|14128.8|14126.8|333
1647547280000|2022-03-17 20:01:20|14135.8|14133.8|14130.7|14128.7|14135.8|14133.8|14130.3|14128.3|187
1647547290000|2022-03-17 20:01:30|14131|14129|14131.1|14129.1|14131.8|14129.8|14128.7|14126.7|183
1647547300000|2022-03-17 20:01:40|14131.2|14129.2|14129|14127|14131.2|14129.2|14127.8|14125.8|161
1647547310000|2022-03-17 20:01:50|14128.8|14126.8|14131.2|14129.2|14131.5|14129.5|14127.3|14125.3|205
1647547320000|2022-03-17 20:02:00|14131.5|14129.5|14131.3|14129.3|14133.1|14131.1|14131.3|14129.3|152
1647547330000|2022-03-17 20:02:10|14131.6|14129.6|14130.1|14128.1|14132|14130|14130.1|14128.1|135
1647547340000|2022-03-17 20:02:20|14130.2|14128.2|14127.7|14125.7|14130.3|14128.3|14127.7|14125.7|330
1647547350000|2022-03-17 20:02:30|14127.8|14125.8|14126.7|14124.7|14129.1|14127.1|14125.8|14123.8|137
1647547360000|2022-03-17 20:02:40|14126|14124|14127|14125|14127.7|14125.7|14124.7|14122.7|110
1647547370000|2022-03-17 20:02:50|14127.1|14125.1|14125.6|14123.6|14128.6|14126.6|14125.6|14123.6|155
1647547380000|2022-03-17 20:03:00|14125.5|14123.5|14127.3|14125.3|14127.6|14125.6|14125.1|14123.1|113
1647547390000|2022-03-17 20:03:10|14127.5|14125.5|14128|14126|14128.7|14126.7|14126.6|14124.6|224
1647547400000|2022-03-17 20:03:20|14128.2|14126.2|14128.2|14126.2|14129|14127|14127.6|14125.6|81
1647547410000|2022-03-17 20:03:30|14128.3|14126.3|14127.2|14125.2|14128.6|14126.6|14127.2|14125.2|280
1647547420000|2022-03-17 20:03:40|14127.1|14125.1|14124.2|14122.2|14127.6|14125.6|14123.1|14121.1|166
1647547430000|2022-03-17 20:03:50|14123.8|14121.8|14125.6|14123.6|14126|14124|14123|14121|122
1647547440000|2022-03-17 20:04:00|14126|14124|14125.8|14123.8|14126.6|14124.6|14124.3|14122.3|172
1647547450000|2022-03-17 20:04:10|14125.7|14123.7|14124.1|14122.1|14125.7|14123.7|14123.7|14121.7|33
1647547460000|2022-03-17 20:04:20|14124|14122|14120.3|14118.3|14124|14122|14120.3|14118.3|182
1647547470000|2022-03-17 20:04:30|14120.5|14118.5|14121.2|14119.2|14122.5|14120.5|14120.2|14118.2|289
1647547480000|2022-03-17 20:04:40|14121.3|14119.3|14119.2|14117.2|14121.3|14119.3|14118.6|14116.6|101
1647547490000|2022-03-17 20:04:50|14119.1|14117.1|14116.7|14114.7|14119.3|14117.3|14116.6|14114.6|106
1647547500000|2022-03-17 20:05:00|14116.8|14114.8|14116.7|14114.7|14119.5|14117.5|14116.2|14114.2|166
1647547510000|2022-03-17 20:05:10|14117|14115|14118.1|14116.1|14118.1|14116.1|14115.5|14113.5|141
1647547520000|2022-03-17 20:05:20|14118|14116|14117.3|14115.3|14118.5|14116.5|14117.1|14115.1|57
1647547530000|2022-03-17 20:05:30|14116.5|14114.5|14116.7|14114.7|14117.5|14115.5|14115.8|14113.8|79
1647547540000|2022-03-17 20:05:40|14116.6|14114.6|14113.5|14111.5|14116.6|14114.6|14113.2|14111.2|136
1647547550000|2022-03-17 20:05:50|14113.6|14111.6|14112.6|14110.6|14113.6|14111.6|14112.1|14110.1|92
1647547560000|2022-03-17 20:06:00|14112.2|14110.2|14111.7|14109.7|14114.3|14112.3|14110.8|14108.8|182
1647547570000|2022-03-17 20:06:10|14111.6|14109.6|14113.1|14111.1|14114.2|14112.2|14111.1|14109.1|131
1647547580000|2022-03-17 20:06:20|14112.1|14110.1|14112.1|14110.1|14112.2|14110.2|14110|14108|276
1647547590000|2022-03-17 20:06:30|14112.2|14110.2|14109.6|14107.6|14112.5|14110.5|14109.6|14107.6|69
1647547600000|2022-03-17 20:06:40|14109.5|14107.5|14109.8|14107.8|14110.7|14108.7|14109.5|14107.5|224
1647547610000|2022-03-17 20:06:50|14110.2|14108.2|14108.7|14106.7|14110.8|14108.8|14108.3|14106.3|138
1647547620000|2022-03-17 20:07:00|14108.8|14106.8|14109.6|14107.6|14111|14109|14107.5|14105.5|107
1647547630000|2022-03-17 20:07:10|14109.5|14107.5|14111.6|14109.6|14111.8|14109.8|14108.7|14106.7|70
1647547640000|2022-03-17 20:07:20|14111.8|14109.8|14110.1|14108.1|14113|14111|14109.3|14107.3|52
1647547650000|2022-03-17 20:07:30|14110.2|14108.2|14110.1|14108.1|14111.8|14109.8|14108.6|14106.6|155
1647547660000|2022-03-17 20:07:40|14110.2|14108.2|14109.8|14107.8|14110.5|14108.5|14108.8|14106.8|49
1647547670000|2022-03-17 20:07:50|14110|14108|14110.3|14108.3|14111.3|14109.3|14109.8|14107.8|89
1647547680000|2022-03-17 20:08:00|14110.2|14108.2|14110.5|14108.5|14112.2|14110.2|14110|14108|37
1647547690000|2022-03-17 20:08:10|14110.8|14108.8|14109.6|14107.6|14110.8|14108.8|14108.2|14106.2|113
1647547700000|2022-03-17 20:08:20|14109.7|14107.7|14111|14109|14111|14109|14109.7|14107.7|93
1647547710000|2022-03-17 20:08:30|14111.1|14109.1|14110.2|14108.2|14111.2|14109.2|14110.2|14108.2|80
1647547720000|2022-03-17 20:08:40|14110.3|14108.3|14108.1|14106.1|14111.5|14109.5|14107.6|14105.6|90
1647547730000|2022-03-17 20:08:50|14107.7|14105.7|14107.1|14105.1|14109.5|14107.5|14107.1|14105.1|87
1647547740000|2022-03-17 20:09:00|14107.5|14105.5|14110.1|14108.1|14110.1|14108.1|14107.1|14105.1|82
1647547750000|2022-03-17 20:09:10|14110.3|14108.3|14107.2|14105.2|14110.5|14108.5|14107.2|14105.2|40
1647547760000|2022-03-17 20:09:20|14107.1|14105.1|14104|14102|14107.1|14105.1|14102.7|14100.7|144
1647547770000|2022-03-17 20:09:30|14104.1|14102.1|14107.6|14105.6|14108.3|14106.3|14103.7|14101.7|81
1647547780000|2022-03-17 20:09:40|14105.8|14103.8|14105.8|14103.8|14105.8|14103.8|14103.7|14101.7|163
1647547790000|2022-03-17 20:09:50|14106|14104|14107|14105|14107|14105|14105.5|14103.5|41
1647547800000|2022-03-17 20:10:00|14106.8|14104.8|14104.8|14102.8|14108.2|14106.2|14102.5|14100.5|63
1647547810000|2022-03-17 20:10:10|14105|14103|14103.5|14101.5|14106.1|14104.1|14103.3|14101.3|50
1647547820000|2022-03-17 20:10:20|14103.6|14101.6|14108.2|14106.2|14108.2|14106.2|14103.6|14101.6|45
1647547830000|2022-03-17 20:10:30|14108.1|14106.1|14108.1|14106.1|14108.2|14106.2|14107.1|14105.1|40
1647547840000|2022-03-17 20:10:40|14108.2|14106.2|14107.8|14105.8|14108.7|14106.7|14107.1|14105.1|100
1647547850000|2022-03-17 20:10:50|14108|14106|14107|14105|14108.2|14106.2|14106.7|14104.7|24
1647547860000|2022-03-17 20:11:00|14106.8|14104.8|14107.1|14105.1|14107.1|14105.1|14105.3|14103.3|53
1647547870000|2022-03-17 20:11:10|14107.2|14105.2|14109.8|14107.8|14110|14108|14107|14105|58
1647547880000|2022-03-17 20:11:20|14109.7|14107.7|14106.5|14104.5|14110.6|14108.6|14104.8|14102.8|91
1647547890000|2022-03-17 20:11:30|14106.6|14104.6|14104.6|14102.6|14106.6|14104.6|14104|14102|95
1647547900000|2022-03-17 20:11:40|14104.5|14102.5|14103.8|14101.8|14104.5|14102.5|14102.7|14100.7|97
1647547910000|2022-03-17 20:11:50|14104|14102|14109|14107|14109.7|14107.7|14103.7|14101.7|54
1647547920000|2022-03-17 20:12:00|14109.1|14107.1|14109.2|14107.2|14110.1|14108.1|14108.1|14106.1|34
1647547930000|2022-03-17 20:12:10|14108|14106|14107.2|14105.2|14109.3|14107.3|14106.6|14104.6|25
1647547940000|2022-03-17 20:12:20|14107.3|14105.3|14108.6|14106.6|14108.8|14106.8|14107.1|14105.1|35
1647547950000|2022-03-17 20:12:30|14108.2|14106.2|14108.1|14106.1|14108.8|14106.8|14107.3|14105.3|26
1647547960000|2022-03-17 20:12:40|14107.7|14105.7|14108.6|14106.6|14109.1|14107.1|14107.6|14105.6|24
1647547970000|2022-03-17 20:12:50|14108.1|14106.1|14105.8|14103.8|14108.6|14106.6|14105.8|14103.8|24
1647547980000|2022-03-17 20:13:00|14105|14103|14100.8|14098.8|14105|14103|14099.6|14097.6|88
1647547990000|2022-03-17 20:13:10|14100.7|14098.7|14099.3|14097.3|14101.1|14099.1|14098.6|14096.6|119
1647548000000|2022-03-17 20:13:20|14099.5|14097.5|14100.5|14098.5|14100.6|14098.6|14099.1|14097.1|36
1647548010000|2022-03-17 20:13:30|14100.3|14098.3|14102.8|14100.8|14102.8|14100.8|14100.2|14098.2|34
1647548020000|2022-03-17 20:13:40|14103|14101|14101.6|14099.6|14103|14101|14100.8|14098.8|45
1647548030000|2022-03-17 20:13:50|14101.7|14099.7|14101.6|14099.6|14103|14101|14101.6|14099.6|75
1647548040000|2022-03-17 20:14:00|14101.8|14099.8|14100.2|14098.2|14102.2|14100.2|14099.3|14097.3|89
1647548050000|2022-03-17 20:14:10|14100.1|14098.1|14101.7|14099.7|14103|14101|14099.8|14097.8|89
1647548060000|2022-03-17 20:14:20|14102|14100|14102.3|14100.3|14102.3|14100.3|14101.3|14099.3|41
1647548070000|2022-03-17 20:14:30|14101.7|14099.7|14103|14101|14103|14101|14099.6|14097.6|145
1647548080000|2022-03-17 20:14:40|14102.8|14100.8|14107|14105|14107|14105|14102.7|14100.7|120
1647548090000|2022-03-17 20:14:50|14106.8|14104.8|14106.6|14104.6|14108.5|14106.5|14106.2|14104.2|147
1647548100000|2022-03-17 20:15:00|14106.7|14104.7|14103|14101|14107.8|14105.8|14102.8|14100.8|58
1647548110000|2022-03-17 20:15:10|14103.1|14101.1|14103.8|14101.8|14104|14102|14102.6|14100.6|18
1647548120000|2022-03-17 20:15:20|14102.8|14100.8|14103.8|14101.8|14103.8|14101.8|14102.6|14100.6|6
1647548130000|2022-03-17 20:15:30|14103.7|14101.7|14100.2|14098.2|14103.7|14101.7|14100.1|14098.1|68
1647548140000|2022-03-17 20:15:40|14100.3|14098.3|14101.2|14099.2|14101.2|14099.2|14100.3|14098.3|4
1647548150000|2022-03-17 20:15:50|14101.3|14099.3|14101.3|14099.3|14101.6|14099.6|14101.3|14099.3|1
1647548160000|2022-03-17 20:16:00|14101.2|14099.2|14099.8|14097.8|14101.3|14099.3|14099.6|14097.6|15
1647548170000|2022-03-17 20:16:10|14100|14098|14100.3|14098.3|14100.5|14098.5|14099.7|14097.7|6
1647548180000|2022-03-17 20:16:20|14100.2|14098.2|14100.8|14098.8|14101.1|14099.1|14100.1|14098.1|11
1647548190000|2022-03-17 20:16:30|14101.1|14099.1|14100|14098|14101.1|14099.1|14100|14098|7
1647548200000|2022-03-17 20:16:40|14099.8|14097.8|14100.8|14098.8|14101.1|14099.1|14099.8|14097.8|9
1647548210000|2022-03-17 20:16:50|14100.7|14098.7|14103|14101|14103|14101|14100.6|14098.6|24
1647548220000|2022-03-17 20:17:00|14102.8|14100.8|14103|14101|14103.1|14101.1|14102.3|14100.3|9
1647548230000|2022-03-17 20:17:10|14102.8|14100.8|14102.7|14100.7|14102.8|14100.8|14102.7|14100.7|1
1647548240000|2022-03-17 20:17:20|14102.8|14100.8|14103.3|14101.3|14103.3|14101.3|14101.7|14099.7|11
1647548250000|2022-03-17 20:17:30|14103.8|14101.8|14105.8|14103.8|14105.8|14103.8|14103.7|14101.7|12
1647548260000|2022-03-17 20:17:40|14106|14104|14106.5|14104.5|14106.5|14104.5|14105.3|14103.3|21
1647548270000|2022-03-17 20:17:50|14106.3|14104.3|14105.6|14103.6|14106.3|14104.3|14104.1|14102.1|66
1647548280000|2022-03-17 20:18:00|14105.7|14103.7|14104|14102|14106.2|14104.2|14103.8|14101.8|19
1647548290000|2022-03-17 20:18:10|14104.1|14102.1|14104.8|14102.8|14105.2|14103.2|14103.6|14101.6|12
1647548300000|2022-03-17 20:18:20|14104.7|14102.7|14105|14103|14105.1|14103.1|14104.6|14102.6|7
1647548310000|2022-03-17 20:18:30|14103.2|14101.2|14103.3|14101.3|14103.3|14101.3|14102.2|14100.2|13
1647548320000|2022-03-17 20:18:40|14102.3|14100.3|14102.6|14100.6|14102.6|14100.6|14101.7|14099.7|17
1647548330000|2022-03-17 20:18:50|14102.1|14100.1|14102.1|14100.1|14102.2|14100.2|14101.7|14099.7|12
1647548340000|2022-03-17 20:19:00|14102|14100|14102.6|14100.6|14102.6|14100.6|14101.8|14099.8|3
1647548350000|2022-03-17 20:19:10|14102.5|14100.5|14102.5|14100.5|14103|14101|14102.5|14100.5|6
1647548360000|2022-03-17 20:19:20|14102.7|14100.7|14102.5|14100.5|14102.8|14100.8|14102.5|14100.5|0
1647548370000|2022-03-17 20:19:30|14102.3|14100.3|14105|14103|14105.2|14103.2|14102.1|14100.1|44
1647548380000|2022-03-17 20:19:40|14105.5|14103.5|14105.3|14103.3|14105.7|14103.7|14105.2|14103.2|10
1647548390000|2022-03-17 20:19:50|14105.2|14103.2|14102.3|14100.3|14105.6|14103.6|14102.3|14100.3|41
1647548400000|2022-03-17 20:20:00|14102.5|14100.5|14103|14101|14103.3|14101.3|14102.3|14100.3|2
1647548410000|2022-03-17 20:20:10|14102.7|14100.7|14103.6|14101.6|14103.6|14101.6|14102.6|14100.6|3
1647548420000|2022-03-17 20:20:20|14103.5|14101.5|14103.5|14101.5|14103.8|14101.8|14102.7|14100.7|6
1647548430000|2022-03-17 20:20:30|14103.3|14101.3|14104.1|14102.1|14104.2|14102.2|14103.3|14101.3|14
1647548440000|2022-03-17 20:20:40|14104|14102|14102.6|14100.6|14104|14102|14102.6|14100.6|38
1647548450000|2022-03-17 20:20:50|14102.1|14100.1|14101.3|14099.3|14102.3|14100.3|14101.2|14099.2|32
1647548460000|2022-03-17 20:21:00|14101.5|14099.5|14100.8|14098.8|14101.5|14099.5|14100.8|14098.8|4
1647548470000|2022-03-17 20:21:10|14101|14099|14100.7|14098.7|14101.2|14099.2|14100.7|14098.7|14
1647548480000|2022-03-17 20:21:20|14100.6|14098.6|14100.6|14098.6|14100.8|14098.8|14100|14098|29
1647548490000|2022-03-17 20:21:30|14100.3|14098.3|14099.8|14097.8|14100.3|14098.3|14099.6|14097.6|8
1647548500000|2022-03-17 20:21:40|14100|14098|14100.1|14098.1|14100.5|14098.5|14100|14098|6
1647548510000|2022-03-17 20:21:50|14100|14098|14100.3|14098.3|14100.5|14098.5|14099.8|14097.8|2
1647548520000|2022-03-17 20:22:00|14100.5|14098.5|14100.2|14098.2|14101.1|14099.1|14100.2|14098.2|15
1647548530000|2022-03-17 20:22:10|14100.1|14098.1|14100.2|14098.2|14100.5|14098.5|14099.7|14097.7|5
1647548540000|2022-03-17 20:22:20|14100.3|14098.3|14099.6|14097.6|14100.7|14098.7|14099.5|14097.5|27
1647548550000|2022-03-17 20:22:30|14099.5|14097.5|14100.2|14098.2|14100.2|14098.2|14099.3|14097.3|5
1647548560000|2022-03-17 20:22:40|14100.3|14098.3|14100|14098|14100.3|14098.3|14099.8|14097.8|5
1647548570000|2022-03-17 20:22:50|14099.8|14097.8|14099.7|14097.7|14099.8|14097.8|14099.5|14097.5|12
1647548580000|2022-03-17 20:23:00|14100|14098|14100.6|14098.6|14100.6|14098.6|14099.8|14097.8|11
1647548590000|2022-03-17 20:23:10|14100.7|14098.7|14100.3|14098.3|14100.8|14098.8|14100.2|14098.2|8
1647548600000|2022-03-17 20:23:20|14100.5|14098.5|14100.5|14098.5|14100.6|14098.6|14100|14098|7
1647548610000|2022-03-17 20:23:30|14100.1|14098.1|14100.2|14098.2|14100.6|14098.6|14100.1|14098.1|6
1647548620000|2022-03-17 20:23:40|14100.1|14098.1|14100|14098|14100.5|14098.5|14100|14098|5
1647548630000|2022-03-17 20:23:50|14099.6|14097.6|14099.8|14097.8|14099.8|14097.8|14099.5|14097.5|6
1647548640000|2022-03-17 20:24:00|14100|14098|14100.3|14098.3|14100.3|14098.3|14098.3|14096.3|30
1647548650000|2022-03-17 20:24:10|14100.2|14098.2|14099.7|14097.7|14100.3|14098.3|14099.7|14097.7|13
1647548660000|2022-03-17 20:24:20|14099.6|14097.6|14099.8|14097.8|14099.8|14097.8|14099.6|14097.6|5
1647548670000|2022-03-17 20:24:30|14099.6|14097.6|14099.1|14097.1|14100|14098|14099.1|14097.1|13
1647548680000|2022-03-17 20:24:40|14099.2|14097.2|14100.2|14098.2|14100.2|14098.2|14099.1|14097.1|24
1647548690000|2022-03-17 20:24:50|14100.3|14098.3|14101.3|14099.3|14101.6|14099.6|14100.3|14098.3|7
1647548700000|2022-03-17 20:25:00|14101.5|14099.5|14102.1|14100.1|14102.6|14100.6|14101.5|14099.5|14
1647548710000|2022-03-17 20:25:10|14102|14100|14100.2|14098.2|14102.1|14100.1|14100.2|14098.2|7
1647548720000|2022-03-17 20:25:20|14100.3|14098.3|14101|14099|14101|14099|14100.2|14098.2|9
1647548730000|2022-03-17 20:25:30|14101.1|14099.1|14101.6|14099.6|14103.1|14101.1|14101.1|14099.1|17
1647548740000|2022-03-17 20:25:40|14102|14100|14101.6|14099.6|14102.1|14100.1|14101.1|14099.1|4
1647548750000|2022-03-17 20:25:50|14101.5|14099.5|14101.3|14099.3|14101.6|14099.6|14101.2|14099.2|2
1647548760000|2022-03-17 20:26:00|14101.6|14099.6|14103.3|14101.3|14103.3|14101.3|14101.6|14099.6|25
1647548770000|2022-03-17 20:26:10|14101.8|14099.8|14101.3|14099.3|14102.1|14100.1|14101.3|14099.3|17
1647548780000|2022-03-17 20:26:20|14101.2|14099.2|14101.3|14099.3|14101.3|14099.3|14101.1|14099.1|2
1647548790000|2022-03-17 20:26:30|14101.6|14099.6|14100.1|14098.1|14101.6|14099.6|14100|14098|17
1647548800000|2022-03-17 20:26:40|14100|14098|14100|14098|14100|14098|14099.8|14097.8|4
1647548810000|2022-03-17 20:26:50|14099.8|14097.8|14100.1|14098.1|14100.1|14098.1|14099.6|14097.6|15
1647548820000|2022-03-17 20:27:00|14099.8|14097.8|14099.2|14097.2|14100.1|14098.1|14099.2|14097.2|9
1647548830000|2022-03-17 20:27:10|14099.5|14097.5|14099.5|14097.5|14099.5|14097.5|14099.2|14097.2|10
1647548840000|2022-03-17 20:27:20|14099.3|14097.3|14099.3|14097.3|14099.3|14097.3|14099|14097|20
1647548850000|2022-03-17 20:27:30|14099.2|14097.2|14099|14097|14099.3|14097.3|14099|14097|1
1647548860000|2022-03-17 20:27:40|14099.1|14097.1|14099.1|14097.1|14099.2|14097.2|14098.5|14096.5|21
1647548870000|2022-03-17 20:27:50|14099|14097|14098.1|14096.1|14099.1|14097.1|14098.1|14096.1|10
1647548880000|2022-03-17 20:28:00|14097.7|14095.7|14098.3|14096.3|14098.5|14096.5|14097.7|14095.7|16
1647548890000|2022-03-17 20:28:10|14098.2|14096.2|14098.6|14096.6|14098.7|14096.7|14098.2|14096.2|35
1647548900000|2022-03-17 20:28:20|14098.7|14096.7|14099.1|14097.1|14099.2|14097.2|14098.6|14096.6|15
1647548910000|2022-03-17 20:28:30|14099|14097|14090.2|14088.2|14099|14097|14090.2|14088.2|192
1647548920000|2022-03-17 20:28:40|14089.8|14087.8|14070.5|14068.5|14091.8|14089.8|14070.5|14068.5|661
1647548930000|2022-03-17 20:28:50|14070.3|14068.3|14054.3|14052.3|14070.5|14068.5|14051.1|14049.1|365
1647548940000|2022-03-17 20:29:00|14055|14053|14067.7|14065.7|14068.2|14066.2|14049.5|14047.5|326
1647548950000|2022-03-17 20:29:10|14067.6|14065.6|14071.1|14069.1|14071.1|14069.1|14065.2|14063.2|80
1647548960000|2022-03-17 20:29:20|14071|14069|14062.1|14060.1|14071|14069|14060.3|14058.3|96
1647548970000|2022-03-17 20:29:30|14062.3|14060.3|14062.6|14060.6|14062.6|14060.6|14061.1|14059.1|44
1647548980000|2022-03-17 20:29:40|14062.5|14060.5|14075.8|14073.8|14076|14074|14062.1|14060.1|162
1647548990000|2022-03-17 20:29:50|14077|14075|14081.3|14079.3|14082.5|14080.5|14076.5|14074.5|93
1647549000000|2022-03-17 20:30:00|14081.5|14079.5|14080.8|14078.8|14084.5|14082.5|14079|14077|166
1647549010000|2022-03-17 20:30:10|14081.5|14079.5|14077.3|14075.3|14081.5|14079.5|14077.2|14075.2|69
1647549020000|2022-03-17 20:30:20|14078|14076|14070.7|14068.7|14078|14076|14070.3|14068.3|76
1647549030000|2022-03-17 20:30:30|14070.6|14068.6|14071.5|14069.5|14072.6|14070.6|14070.3|14068.3|41
1647549040000|2022-03-17 20:30:40|14071.6|14069.6|14067.3|14065.3|14072.3|14070.3|14067|14065|86
1647549050000|2022-03-17 20:30:50|14068|14066|14071.2|14069.2|14072.3|14070.3|14068|14066|43
1647549060000|2022-03-17 20:31:00|14071.3|14069.3|14073.6|14071.6|14073.7|14071.7|14071|14069|51
1647549070000|2022-03-17 20:31:10|14073.5|14071.5|14077.1|14075.1|14077.8|14075.8|14073.5|14071.5|45
1647549080000|2022-03-17 20:31:20|14077|14075|14075.3|14073.3|14077.1|14075.1|14074.8|14072.8|21
1647549090000|2022-03-17 20:31:30|14075.5|14073.5|14078.3|14076.3|14080.1|14078.1|14075.2|14073.2|68
1647549100000|2022-03-17 20:31:40|14078|14076|14080.2|14078.2|14080.3|14078.3|14078|14076|22
1647549110000|2022-03-17 20:31:50|14079.8|14077.8|14079.8|14077.8|14080.7|14078.7|14079.3|14077.3|31
1647549120000|2022-03-17 20:32:00|14079.7|14077.7|14082|14080|14082|14080|14079.2|14077.2|32
1647549130000|2022-03-17 20:32:10|14083.3|14081.3|14083.5|14081.5|14084.5|14082.5|14082.8|14080.8|33
1647549140000|2022-03-17 20:32:20|14083.3|14081.3|14080|14078|14083.3|14081.3|14079.8|14077.8|23
1647549150000|2022-03-17 20:32:30|14079.8|14077.8|14079.1|14077.1|14080|14078|14076.3|14074.3|24
1647549160000|2022-03-17 20:32:40|14078.7|14076.7|14079.2|14077.2|14079.5|14077.5|14078.5|14076.5|12
1647549170000|2022-03-17 20:32:50|14079.3|14077.3|14077.5|14075.5|14079.3|14077.3|14076.2|14074.2|12
1647549180000|2022-03-17 20:33:00|14077.3|14075.3|14082.2|14080.2|14082.2|14080.2|14076.6|14074.6|51
1647549190000|2022-03-17 20:33:10|14082.1|14080.1|14081.3|14079.3|14082.3|14080.3|14080.3|14078.3|18
1647549200000|2022-03-17 20:33:20|14081.6|14079.6|14078.8|14076.8|14081.6|14079.6|14077.1|14075.1|11
1647549210000|2022-03-17 20:33:30|14079|14077|14076.5|14074.5|14079.8|14077.8|14076.5|14074.5|27
1647549220000|2022-03-17 20:33:40|14076.6|14074.6|14075.6|14073.6|14077.5|14075.5|14075.3|14073.3|23
1647549230000|2022-03-17 20:33:50|14075.8|14073.8|14074.5|14072.5|14075.8|14073.8|14073.8|14071.8|12
1647549240000|2022-03-17 20:34:00|14074.6|14072.6|14073.1|14071.1|14075.6|14073.6|14073.1|14071.1|28
1647549250000|2022-03-17 20:34:10|14072.8|14070.8|14074.5|14072.5|14074.7|14072.7|14072.7|14070.7|51
1647549260000|2022-03-17 20:34:20|14074.3|14072.3|14073.2|14071.2|14074.3|14072.3|14072.3|14070.3|18
1647549270000|2022-03-17 20:34:30|14073.1|14071.1|14074.3|14072.3|14075.1|14073.1|14072.8|14070.8|58
1647549280000|2022-03-17 20:34:40|14074.5|14072.5|14072.6|14070.6|14074.6|14072.6|14071.3|14069.3|26
1647549290000|2022-03-17 20:34:50|14072.7|14070.7|14071.7|14069.7|14075.6|14073.6|14070.5|14068.5|21
1647549300000|2022-03-17 20:35:00|14071.5|14069.5|14071.6|14069.6|14072.5|14070.5|14071.2|14069.2|25
1647549310000|2022-03-17 20:35:10|14071.7|14069.7|14074.2|14072.2|14074.5|14072.5|14071.6|14069.6|18
1647549320000|2022-03-17 20:35:20|14073.2|14071.2|14076.6|14074.6|14076.8|14074.8|14073.2|14071.2|35
1647549330000|2022-03-17 20:35:30|14076.7|14074.7|14074.1|14072.1|14077.5|14075.5|14074|14072|45
1647549340000|2022-03-17 20:35:40|14074.2|14072.2|14072.2|14070.2|14074.6|14072.6|14071.8|14069.8|14
1647549350000|2022-03-17 20:35:50|14072.5|14070.5|14072.6|14070.6|14074.1|14072.1|14072|14070|20
1647549360000|2022-03-17 20:36:00|14073|14071|14072.3|14070.3|14073.6|14071.6|14072.2|14070.2|7
1647549370000|2022-03-17 20:36:10|14072.5|14070.5|14073.6|14071.6|14074.1|14072.1|14072.5|14070.5|7
1647549380000|2022-03-17 20:36:20|14073.5|14071.5|14073.3|14071.3|14074.7|14072.7|14072|14070|44
1647549390000|2022-03-17 20:36:30|14072.6|14070.6|14071.5|14069.5|14072.6|14070.6|14069.7|14067.7|36
1647549400000|2022-03-17 20:36:40|14070.6|14068.6|14068.6|14066.6|14070.6|14068.6|14068.5|14066.5|25
1647549410000|2022-03-17 20:36:50|14068.7|14066.7|14070.3|14068.3|14070.7|14068.7|14068.2|14066.2|44
1647549420000|2022-03-17 20:37:00|14068.3|14066.3|14066.3|14064.3|14068.6|14066.6|14066.3|14064.3|27
1647549430000|2022-03-17 20:37:10|14066.5|14064.5|14065.5|14063.5|14067.8|14065.8|14065.5|14063.5|46
1647549440000|2022-03-17 20:37:20|14065.3|14063.3|14060.1|14058.1|14065.3|14063.3|14060.1|14058.1|83
1647549450000|2022-03-17 20:37:30|14060.2|14058.2|14058.3|14056.3|14060.8|14058.8|14056.5|14054.5|87
1647549460000|2022-03-17 20:37:40|14057.6|14055.6|14056.7|14054.7|14058.7|14056.7|14056.6|14054.6|45
1647549470000|2022-03-17 20:37:50|14056.3|14054.3|14055.8|14053.8|14056.3|14054.3|14053.2|14051.2|64
1647549480000|2022-03-17 20:38:00|14056.1|14054.1|14057.7|14055.7|14058.3|14056.3|14056.1|14054.1|86
1647549490000|2022-03-17 20:38:10|14057.6|14055.6|14055.7|14053.7|14059|14057|14053.5|14051.5|157
1647549500000|2022-03-17 20:38:20|14056.3|14054.3|14050.8|14048.8|14056.6|14054.6|14049.7|14047.7|58
1647549510000|2022-03-17 20:38:30|14054.8|14052.8|14054.3|14052.3|14056|14054|14053.5|14051.5|31
1647549520000|2022-03-17 20:38:40|14054.2|14052.2|14051.3|14049.3|14055.1|14053.1|14050.5|14048.5|46
1647549530000|2022-03-17 20:38:50|14051.7|14049.7|14052.1|14050.1|14052.7|14050.7|14049.8|14047.8|24
1647549540000|2022-03-17 20:39:00|14052|14050|14052.7|14050.7|14053.3|14051.3|14051.7|14049.7|28
1647549550000|2022-03-17 20:39:10|14053|14051|14053|14051|14053.3|14051.3|14051.3|14049.3|22
1647549560000|2022-03-17 20:39:20|14053.1|14051.1|14053|14051|14053.3|14051.3|14051.8|14049.8|11
1647549570000|2022-03-17 20:39:30|14053.3|14051.3|14052|14050|14054.7|14052.7|14052|14050|59
1647549580000|2022-03-17 20:39:40|14052.3|14050.3|14054|14052|14054.2|14052.2|14052.1|14050.1|15
1647549590000|2022-03-17 20:39:50|14053.8|14051.8|14053.5|14051.5|14054.1|14052.1|14051.6|14049.6|42
1647549600000|2022-03-17 20:40:00|14053.6|14051.6|14055.7|14053.7|14056|14054|14052.6|14050.6|37
1647549610000|2022-03-17 20:40:10|14056.2|14054.2|14056.5|14054.5|14057.8|14055.8|14056.2|14054.2|13
1647549620000|2022-03-17 20:40:20|14056.6|14054.6|14052.6|14050.6|14056.8|14054.8|14052.5|14050.5|19
1647549630000|2022-03-17 20:40:30|14052.7|14050.7|14051.1|14049.1|14052.7|14050.7|14050.6|14048.6|40
1647549640000|2022-03-17 20:40:40|14051.2|14049.2|14052.2|14050.2|14052.6|14050.6|14050|14048|9
1647549650000|2022-03-17 20:40:50|14052.7|14050.7|14053|14051|14053|14051|14051.8|14049.8|4
1647549660000|2022-03-17 20:41:00|14053.2|14051.2|14053.2|14051.2|14053.8|14051.8|14051.7|14049.7|7
1647549670000|2022-03-17 20:41:10|14052.2|14050.2|14053.8|14051.8|14053.8|14051.8|14050.7|14048.7|13
1647549680000|2022-03-17 20:41:20|14054.7|14052.7|14053.3|14051.3|14055.2|14053.2|14053.1|14051.1|12
1647549690000|2022-03-17 20:41:30|14053.2|14051.2|14053.5|14051.5|14053.7|14051.7|14053.1|14051.1|4
1647549700000|2022-03-17 20:41:40|14053.6|14051.6|14053.2|14051.2|14054|14052|14052.5|14050.5|10
1647549710000|2022-03-17 20:41:50|14052.7|14050.7|14052.2|14050.2|14053.1|14051.1|14051.5|14049.5|6
1647549720000|2022-03-17 20:42:00|14052.5|14050.5|14050.3|14048.3|14052.6|14050.6|14050.3|14048.3|11
1647549730000|2022-03-17 20:42:10|14050.5|14048.5|14049.2|14047.2|14050.5|14048.5|14048.7|14046.7|22
1647549740000|2022-03-17 20:42:20|14049.5|14047.5|14048.6|14046.6|14050.6|14048.6|14048.6|14046.6|23
1647549750000|2022-03-17 20:42:30|14048.7|14046.7|14048.5|14046.5|14050.5|14048.5|14047.5|14045.5|41
1647549760000|2022-03-17 20:42:40|14049.2|14047.2|14046.3|14044.3|14049.2|14047.2|14044.8|14042.8|42
1647549770000|2022-03-17 20:42:50|14046.5|14044.5|14046.5|14044.5|14048.1|14046.1|14046.3|14044.3|10
1647549780000|2022-03-17 20:43:00|14046.3|14044.3|14048.5|14046.5|14048.5|14046.5|14044.5|14042.5|14
1647549790000|2022-03-17 20:43:10|14048.7|14046.7|14047|14045|14049.3|14047.3|14046.2|14044.2|13
1647549800000|2022-03-17 20:43:20|14046.8|14044.8|14047.5|14045.5|14047.6|14045.6|14046.5|14044.5|9
1647549810000|2022-03-17 20:43:30|14047.3|14045.3|14047.7|14045.7|14049.7|14047.7|14047.3|14045.3|22
1647549820000|2022-03-17 20:43:40|14047.8|14045.8|14047.5|14045.5|14048.2|14046.2|14047.1|14045.1|7
1647549830000|2022-03-17 20:43:50|14048|14046|14048.5|14046.5|14048.7|14046.7|14048|14046|17
1647549840000|2022-03-17 20:44:00|14048.6|14046.6|14047.2|14045.2|14049.3|14047.3|14046.8|14044.8|34
1647549850000|2022-03-17 20:44:10|14047.6|14045.6|14046.1|14044.1|14047.6|14045.6|14046.1|14044.1|18
1647549860000|2022-03-17 20:44:20|14046.2|14044.2|14051.7|14049.7|14052.1|14050.1|14046.2|14044.2|42
1647549870000|2022-03-17 20:44:30|14051.6|14049.6|14054.8|14052.8|14055|14053|14051.2|14049.2|30
1647549880000|2022-03-17 20:44:40|14055|14053|14055.2|14053.2|14055.5|14053.5|14052.8|14050.8|20
1647549890000|2022-03-17 20:44:50|14055.3|14053.3|14055.1|14053.1|14055.5|14053.5|14053.3|14051.3|23
1647549900000|2022-03-17 20:45:00|14054.3|14052.3|14065.3|14063.3|14065.3|14063.3|14054.3|14052.3|140
1647549910000|2022-03-17 20:45:10|14065.1|14063.1|14064.2|14062.2|14065.6|14063.6|14063|14061|51
1647549920000|2022-03-17 20:45:20|14064.3|14062.3|14064.3|14062.3|14064.5|14062.5|14063.3|14061.3|17
1647549930000|2022-03-17 20:45:30|14064.5|14062.5|14061.3|14059.3|14064.5|14062.5|14060.5|14058.5|17
1647549940000|2022-03-17 20:45:40|14061.5|14059.5|14061.8|14059.8|14062.8|14060.8|14061.2|14059.2|9
1647549950000|2022-03-17 20:45:50|14061.7|14059.7|14059.7|14057.7|14061.7|14059.7|14059.7|14057.7|7
1647549960000|2022-03-17 20:46:00|14059.8|14057.8|14061.2|14059.2|14061.2|14059.2|14059.8|14057.8|7
1647549970000|2022-03-17 20:46:10|14061.7|14059.7|14061.2|14059.2|14067.1|14065.1|14061|14059|21
1647549980000|2022-03-17 20:46:20|14062.1|14060.1|14062.5|14060.5|14062.5|14060.5|14060.8|14058.8|40
1647549990000|2022-03-17 20:46:30|14062.6|14060.6|14060.6|14058.6|14062.6|14060.6|14059.6|14057.6|25
1647550000000|2022-03-17 20:46:40|14060.7|14058.7|14060.6|14058.6|14061.1|14059.1|14059.6|14057.6|22
1647550010000|2022-03-17 20:46:50|14060.2|14058.2|14059.8|14057.8|14060.2|14058.2|14058.6|14056.6|8
1647550020000|2022-03-17 20:47:00|14059.7|14057.7|14061.5|14059.5|14061.5|14059.5|14058.2|14056.2|9
1647550030000|2022-03-17 20:47:10|14061.6|14059.6|14066.2|14064.2|14066.2|14064.2|14061.5|14059.5|26
1647550040000|2022-03-17 20:47:20|14065.8|14063.8|14063.7|14061.7|14067.5|14065.5|14063.5|14061.5|26
1647550050000|2022-03-17 20:47:30|14063.6|14061.6|14065.7|14063.7|14066|14064|14063.6|14061.6|3
1647550060000|2022-03-17 20:47:40|14065.6|14063.6|14065.1|14063.1|14065.7|14063.7|14064.5|14062.5|15
1647550070000|2022-03-17 20:47:50|14065|14063|14066|14064|14066|14064|14064.5|14062.5|9
1647550080000|2022-03-17 20:48:00|14066.1|14064.1|14066|14064|14067.1|14065.1|14064.6|14062.6|44
1647550090000|2022-03-17 20:48:10|14066.3|14064.3|14067.5|14065.5|14068.3|14066.3|14066.3|14064.3|20
1647550100000|2022-03-17 20:48:20|14068|14066|14067.8|14065.8|14068.2|14066.2|14067.2|14065.2|7
1647550110000|2022-03-17 20:48:30|14066|14064|14065.3|14063.3|14066|14064|14065.1|14063.1|11
1647550120000|2022-03-17 20:48:40|14065.1|14063.1|14068|14066|14068.3|14066.3|14065.1|14063.1|23
1647550130000|2022-03-17 20:48:50|14068.2|14066.2|14065.1|14063.1|14068.5|14066.5|14065|14063|27
1647550140000|2022-03-17 20:49:00|14065|14063|14062.7|14060.7|14066.1|14064.1|14061.2|14059.2|35
1647550150000|2022-03-17 20:49:10|14062.1|14060.1|14060.7|14058.7|14062.7|14060.7|14060.5|14058.5|21
1647550160000|2022-03-17 20:49:20|14060.6|14058.6|14060.5|14058.5|14060.7|14058.7|14059.6|14057.6|12
1647550170000|2022-03-17 20:49:30|14060.6|14058.6|14060.1|14058.1|14060.6|14058.6|14059.3|14057.3|9
1647550180000|2022-03-17 20:49:40|14060.2|14058.2|14060.2|14058.2|14060.5|14058.5|14060.1|14058.1|4
1647550190000|2022-03-17 20:49:50|14060.6|14058.6|14058.3|14056.3|14060.6|14058.6|14057.8|14055.8|28
1647550200000|2022-03-17 20:50:00|14058.1|14056.1|14054.5|14052.5|14058.3|14056.3|14054.5|14052.5|44
1647550210000|2022-03-17 20:50:10|14054.6|14052.6|14054.6|14052.6|14054.6|14052.6|14054.2|14052.2|6
1647550220000|2022-03-17 20:50:20|14054.7|14052.7|14052.8|14050.8|14055.1|14053.1|14052.8|14050.8|36
1647550230000|2022-03-17 20:50:30|14052.7|14050.7|14049.7|14047.7|14053.5|14051.5|14049.7|14047.7|24
1647550240000|2022-03-17 20:50:40|14049.8|14047.8|14051.3|14049.3|14052|14050|14049|14047|18
1647550250000|2022-03-17 20:50:50|14051.6|14049.6|14048.8|14046.8|14051.6|14049.6|14048.6|14046.6|34
1647550260000|2022-03-17 20:51:00|14049|14047|14048.8|14046.8|14050.3|14048.3|14048.7|14046.7|13
1647550270000|2022-03-17 20:51:10|14049|14047|14049.2|14047.2|14050.2|14048.2|14048.6|14046.6|15
1647550280000|2022-03-17 20:51:20|14049.3|14047.3|14051.1|14049.1|14051.1|14049.1|14049.1|14047.1|4
1647550290000|2022-03-17 20:51:30|14051|14049|14054.8|14052.8|14054.8|14052.8|14050.6|14048.6|6
1647550300000|2022-03-17 20:51:40|14054.7|14052.7|14056|14054|14056|14054|14054.7|14052.7|3
1647550310000|2022-03-17 20:51:50|14057|14055|14057.5|14055.5|14058.8|14056.8|14056.7|14054.7|12
1647550320000|2022-03-17 20:52:00|14057.3|14055.3|14057.7|14055.7|14058.8|14056.8|14057.2|14055.2|13
1647550330000|2022-03-17 20:52:10|14057.2|14055.2|14057.1|14055.1|14057.8|14055.8|14057.1|14055.1|4
1647550340000|2022-03-17 20:52:20|14057|14055|14055.3|14053.3|14057|14055|14055.3|14053.3|9
1647550350000|2022-03-17 20:52:30|14055.5|14053.5|14056.3|14054.3|14057.6|14055.6|14055.3|14053.3|43
1647550360000|2022-03-17 20:52:40|14056.5|14054.5|14056.7|14054.7|14056.8|14054.8|14056.3|14054.3|1
1647550370000|2022-03-17 20:52:50|14056.8|14054.8|14058|14056|14058.3|14056.3|14056.8|14054.8|21
1647550380000|2022-03-17 20:53:00|14057.8|14055.8|14057.2|14055.2|14058.2|14056.2|14057.1|14055.1|15
1647550390000|2022-03-17 20:53:10|14057.3|14055.3|14055.2|14053.2|14058.5|14056.5|14055.2|14053.2|73
1647550400000|2022-03-17 20:53:20|14055.3|14053.3|14055.5|14053.5|14055.6|14053.6|14055.2|14053.2|3
1647550410000|2022-03-17 20:53:30|14055.6|14053.6|14055|14053|14055.6|14053.6|14055|14053|3
1647550420000|2022-03-17 20:53:40|14054.8|14052.8|14055.3|14053.3|14055.5|14053.5|14054.8|14052.8|0
1647550430000|2022-03-17 20:53:50|14055.5|14053.5|14056.6|14054.6|14057.1|14055.1|14055.5|14053.5|12
1647550440000|2022-03-17 20:54:00|14056.5|14054.5|14057.8|14055.8|14058.6|14056.6|14056.2|14054.2|33
1647550450000|2022-03-17 20:54:10|14057.7|14055.7|14056.8|14054.8|14057.7|14055.7|14056.8|14054.8|4
1647550460000|2022-03-17 20:54:20|14057|14055|14056.5|14054.5|14057.2|14055.2|14056.3|14054.3|6
1647550470000|2022-03-17 20:54:30|14056.7|14054.7|14056.6|14054.6|14056.8|14054.8|14056.6|14054.6|3
1647550480000|2022-03-17 20:54:40|14056.7|14054.7|14056.6|14054.6|14056.7|14054.7|14056.5|14054.5|1
1647550490000|2022-03-17 20:54:50|14056.7|14054.7|14057.6|14055.6|14057.7|14055.7|14056.1|14054.1|36
1647550500000|2022-03-17 20:55:00|14057.7|14055.7|14057.3|14055.3|14058.5|14056.5|14056.8|14054.8|45
1647550510000|2022-03-17 20:55:10|14057.5|14055.5|14057|14055|14057.6|14055.6|14056.8|14054.8|12
1647550520000|2022-03-17 20:55:20|14056.8|14054.8|14057.5|14055.5|14057.6|14055.6|14056.8|14054.8|0
1647550530000|2022-03-17 20:55:30|14057.6|14055.6|14057.2|14055.2|14057.7|14055.7|14056.8|14054.8|9
1647550540000|2022-03-17 20:55:40|14057.1|14055.1|14058.1|14056.1|14059|14057|14057|14055|19
1647550550000|2022-03-17 20:55:50|14058.7|14056.7|14058.6|14056.6|14059.1|14057.1|14058.6|14056.6|1
1647550560000|2022-03-17 20:56:00|14057.5|14055.5|14056.2|14054.2|14057.5|14055.5|14055.3|14053.3|21
1647550570000|2022-03-17 20:56:10|14056.3|14054.3|14056.3|14054.3|14056.3|14054.3|14055.6|14053.6|2
1647550580000|2022-03-17 20:56:20|14056.2|14054.2|14053.2|14051.2|14056.3|14054.3|14051.2|14049.2|74
1647550590000|2022-03-17 20:56:30|14053.1|14051.1|14052.6|14050.6|14053.1|14051.1|14052.2|14050.2|7
1647550600000|2022-03-17 20:56:40|14052.7|14050.7|14052.8|14050.8|14052.8|14050.8|14052.7|14050.7|4
1647550610000|2022-03-17 20:56:50|14052.7|14050.7|14052.8|14050.8|14053.1|14051.1|14052.7|14050.7|4
1647550620000|2022-03-17 20:57:00|14053|14051|14053.2|14051.2|14053.3|14051.3|14052.8|14050.8|5
1647550630000|2022-03-17 20:57:10|14053|14051|14054.7|14052.7|14054.8|14052.8|14052.6|14050.6|39
1647550640000|2022-03-17 20:57:20|14054.6|14052.6|14053.8|14051.8|14054.7|14052.7|14053.7|14051.7|7
1647550650000|2022-03-17 20:57:30|14054|14052|14054.7|14052.7|14054.7|14052.7|14053.7|14051.7|4
1647550660000|2022-03-17 20:57:40|14054.6|14052.6|14054.6|14052.6|14055.2|14053.2|14054.6|14052.6|9
1647550670000|2022-03-17 20:57:50|14054.3|14052.3|14054.6|14052.6|14055.6|14053.6|14054.3|14052.3|13
1647550680000|2022-03-17 20:58:00|14054.5|14052.5|14055.6|14053.6|14056.5|14054.5|14054.2|14052.2|16
1647550690000|2022-03-17 20:58:10|14055.7|14053.7|14056|14054|14056|14054|14055.6|14053.6|11
1647550700000|2022-03-17 20:58:20|14056.2|14054.2|14056.2|14054.2|14056.3|14054.3|14055.8|14053.8|12
1647550710000|2022-03-17 20:58:30|14056.1|14054.1|14056.1|14054.1|14056.1|14054.1|14056.1|14054.1|6
1647550720000|2022-03-17 20:58:40|14056|14054|14057.7|14055.7|14058.6|14056.6|14056|14054|32
1647550730000|2022-03-17 20:58:50|14058.2|14056.2|14056.3|14054.3|14059|14057|14056.3|14054.3|6
1647550740000|2022-03-17 20:59:00|14056.2|14054.2|14056.5|14054.5|14056.7|14054.7|14056|14054|24
1647550750000|2022-03-17 20:59:10|14056.2|14054.2|14057.1|14055.1|14057.1|14055.1|14056.2|14054.2|12
1647550760000|2022-03-17 20:59:20|14057|14055|14056.8|14054.8|14057.2|14055.2|14056.7|14054.7|5
1647550770000|2022-03-17 20:59:30|14056.7|14054.7|14056.5|14054.5|14057.1|14055.1|14055.5|14053.5|10
1647550780000|2022-03-17 20:59:40|14056.6|14054.6|14056.6|14054.6|14057|14055|14056|14054|1
1647550790000|2022-03-17 20:59:50|14055.8|14053.8|14058.2|14053.2|14058.2|14055.3|14055.3|14053.2|20
1647550800000|2022-03-17 21:00:00|14058.6|14053.6|14057.2|14052.2|14058.6|14053.6|14057.1|14052.1|1
1647550810000|2022-03-17 21:00:10|14057.1|14052.1|14055.8|14050.8|14057.1|14052.1|14055.8|14050.8|0
1647550820000|2022-03-17 21:00:20|14056.5|14051.5|14056.5|14051.5|14056.5|14051.5|14056.5|14051.5|0
1647550830000|2022-03-17 21:00:30|14058.3|14053.3|14058.3|14053.3|14058.3|14053.3|14058.3|14053.3|0
1647550840000|2022-03-17 21:00:40|14058.4|14053.4|14058.4|14053.4|14058.4|14053.4|14058.4|14053.4|0
1647550880000|2022-03-17 21:01:20|14058.3|14053.3|14058.1|14053.1|14058.3|14053.3|14058.1|14053.1|0
1647550890000|2022-03-17 21:01:30|14057|14052|14057.1|14052.1|14058.5|14053.5|14057|14052|0
1647550910000|2022-03-17 21:01:50|14057|14052|14057|14052|14057|14052|14057|14052|0
1647550920000|2022-03-17 21:02:00|14056.9|14051.9|14056.9|14051.9|14056.9|14051.9|14056.9|14051.9|0
1647550930000|2022-03-17 21:02:10|14056.3|14051.3|14056.4|14051.4|14056.5|14051.5|14056.3|14051.3|0
1647550970000|2022-03-17 21:02:50|14056.6|14051.6|14055.8|14050.8|14056.7|14051.7|14055.8|14050.8|0
1647550980000|2022-03-17 21:03:00|14056.9|14051.9|14057|14052|14057|14052|14056.9|14051.9|0
1647550990000|2022-03-17 21:03:10|14057.3|14052.3|14057.1|14052.1|14057.3|14052.3|14057|14052|0
1647551020000|2022-03-17 21:03:40|14057.2|14052.2|14057.2|14052.2|14057.2|14052.2|14057.2|14052.2|0
1647551030000|2022-03-17 21:03:50|14057.3|14052.3|14057.3|14052.3|14057.3|14052.3|14057.3|14052.3|0
1647551060000|2022-03-17 21:04:20|14057.6|14052.6|14058|14053|14058|14053|14057.6|14052.6|0
1647551090000|2022-03-17 21:04:50|14057.9|14052.9|14057.7|14052.7|14058|14053|14057.7|14052.7|0
1647551100000|2022-03-17 21:05:00|14057.6|14052.6|14057.6|14052.6|14057.6|14052.6|14057.6|14052.6|0
1647551140000|2022-03-17 21:05:40|14057.7|14052.7|14057.9|14052.9|14057.9|14052.9|14057.7|14052.7|0
1647551160000|2022-03-17 21:06:00|14058|14053|14058|14053|14058|14053|14057.9|14052.9|0
1647551170000|2022-03-17 21:06:10|14058.4|14053.4|14058.5|14053.5|14058.5|14053.5|14058.1|14053.1|0
1647551180000|2022-03-17 21:06:20|14058.7|14053.7|14059.5|14054.5|14059.6|14054.6|14058.7|14053.7|0
1647551190000|2022-03-17 21:06:30|14059.6|14054.6|14059.6|14054.6|14059.6|14054.6|14059.6|14054.6|0
1647551200000|2022-03-17 21:06:40|14059.7|14054.7|14059.7|14054.7|14059.7|14054.7|14059.7|14054.7|0
1647551240000|2022-03-17 21:07:20|14060.3|14055.3|14060.3|14055.3|14060.3|14055.3|14060.3|14055.3|0
1647551250000|2022-03-17 21:07:30|14060.4|14055.4|14060.6|14055.6|14060.6|14055.6|14060.4|14055.4|0
1647551260000|2022-03-17 21:07:40|14061|14056|14061.7|14056.7|14061.7|14056.7|14061|14056|0
1647551270000|2022-03-17 21:07:50|14061.8|14056.8|14062.5|14057.5|14062.5|14057.5|14061.8|14056.8|0
1647551290000|2022-03-17 21:08:10|14062|14057|14062.1|14057.1|14062.1|14057.1|14062|14057|0
1647551300000|2022-03-17 21:08:20|14062.2|14057.2|14062.3|14057.3|14062.3|14057.3|14062.1|14057.1|0
1647551310000|2022-03-17 21:08:30|14062.2|14057.2|14062.2|14057.2|14062.2|14057.2|14062.2|14057.2|0
1647551320000|2022-03-17 21:08:40|14062.1|14057.1|14062.1|14057.1|14062.1|14057.1|14062.1|14057.1|0
1647551340000|2022-03-17 21:09:00|14062.2|14057.2|14062.4|14057.4|14062.4|14057.4|14062.2|14057.2|0
1647551380000|2022-03-17 21:09:40|14062.3|14057.3|14062.3|14057.3|14062.3|14057.3|14062.3|14057.3|0
1647551390000|2022-03-17 21:09:50|14061.9|14056.9|14061.9|14056.9|14061.9|14056.9|14061.9|14056.9|0
1647551400000|2022-03-17 21:10:00|14061.7|14056.7|14062.3|14057.3|14062.3|14057.3|14061.6|14056.6|0
1647551410000|2022-03-17 21:10:10|14062.2|14057.2|14062.2|14057.2|14062.2|14057.2|14062.2|14057.2|0
1647551440000|2022-03-17 21:10:40|14062|14057|14062.4|14057.4|14062.4|14057.4|14062|14057|0
1647551450000|2022-03-17 21:10:50|14062.8|14057.8|14062.3|14057.3|14062.8|14057.8|14062.3|14057.3|0
1647551480000|2022-03-17 21:11:20|14062.4|14057.4|14062.4|14057.4|14062.4|14057.4|14062.4|14057.4|0
1647551500000|2022-03-17 21:11:40|14062.5|14057.5|14062.6|14057.6|14062.6|14057.6|14062.5|14057.5|0
1647551530000|2022-03-17 21:12:10|14062.8|14057.8|14063.2|14058.2|14063.2|14058.2|14062.8|14057.8|0
1647551550000|2022-03-17 21:12:30|14063.3|14058.3|14063.3|14058.3|14063.3|14058.3|14063.3|14058.3|0
1647551590000|2022-03-17 21:13:10|14063.1|14058.1|14063.3|14058.3|14063.3|14058.3|14063.1|14058.1|0
1647551630000|2022-03-17 21:13:50|14063.4|14058.4|14063.9|14058.9|14064|14059|14063.4|14058.4|0
1647551640000|2022-03-17 21:14:00|14064.4|14059.4|14064.4|14059.4|14064.5|14059.5|14064.4|14059.4|0
1647551650000|2022-03-17 21:14:10|14064.1|14059.1|14063.1|14058.1|14064.1|14059.1|14063.1|14058.1|0
1647551660000|2022-03-17 21:14:20|14063.5|14058.5|14063.5|14058.5|14063.5|14058.5|14063.5|14058.5|0
1647551670000|2022-03-17 21:14:30|14063.6|14058.6|14063.9|14058.9|14064|14059|14063.6|14058.6|0
1647551680000|2022-03-17 21:14:40|14064|14059|14063.8|14058.8|14064|14059|14063.8|14058.8|0
1647551690000|2022-03-17 21:14:50|14064|14059|14064.1|14059.1|14064.2|14059.2|14064|14059|0
1647551700000|2022-03-17 21:15:00|14064.2|14059.2|14064.2|14059.2|14064.2|14059.2|14064.2|14059.2|0
1647551720000|2022-03-17 21:15:20|14064.1|14059.1|14064.1|14059.1|14064.1|14059.1|14064.1|14059.1|0
1647551730000|2022-03-17 21:15:30|14065|14060|14064.7|14059.7|14065|14060|14064.1|14059.1|0
1647551740000|2022-03-17 21:15:40|14064.1|14059.1|14064.1|14059.1|14064.1|14059.1|14064.1|14059.1|0
1647551760000|2022-03-17 21:16:00|14064.9|14059.9|14064.9|14059.9|14064.9|14059.9|14064.9|14059.9|0
1647551770000|2022-03-17 21:16:10|14065|14060|14065|14060|14065|14060|14065|14060|0
1647551780000|2022-03-17 21:16:20|14064.9|14059.9|14064.9|14059.9|14064.9|14059.9|14064.9|14059.9|0
1647551790000|2022-03-17 21:16:30|14065|14060|14063.6|14058.6|14065|14060|14063.6|14058.6|0
1647551810000|2022-03-17 21:16:50|14063.8|14058.8|14063.8|14058.8|14063.8|14058.8|14063.8|14058.8|0
1647551820000|2022-03-17 21:17:00|14063.9|14058.9|14063.9|14058.9|14063.9|14058.9|14063.9|14058.9|0
1647551830000|2022-03-17 21:17:10|14063.7|14058.7|14063.7|14058.7|14063.7|14058.7|14063.7|14058.7|0
1647551840000|2022-03-17 21:17:20|14063.6|14058.6|14063.6|14058.6|14063.6|14058.6|14063.6|14058.6|0
1647551860000|2022-03-17 21:17:40|14063.7|14058.7|14063.5|14058.5|14063.7|14058.7|14063.5|14058.5|0
1647551890000|2022-03-17 21:18:10|14063.4|14058.4|14063.4|14058.4|14063.4|14058.4|14063.4|14058.4|0
1647551900000|2022-03-17 21:18:20|14063.5|14058.5|14063.1|14058.1|14063.5|14058.5|14063.1|14058.1|0
1647551930000|2022-03-17 21:18:50|14063|14058|14063|14058|14063|14058|14063|14058|0
1647551940000|2022-03-17 21:19:00|14063.3|14058.3|14063.3|14058.3|14063.3|14058.3|14063.3|14058.3|0
1647551960000|2022-03-17 21:19:20|14062.9|14057.9|14062.9|14057.9|14062.9|14057.9|14062.9|14057.9|0
1647551970000|2022-03-17 21:19:30|14062.8|14057.8|14062.9|14057.9|14062.9|14057.9|14062.8|14057.8|0
1647551980000|2022-03-17 21:19:40|14063.4|14058.4|14063.4|14058.4|14063.4|14058.4|14063.4|14058.4|0
1647551990000|2022-03-17 21:19:50|14063.5|14058.5|14063.5|14058.5|14063.5|14058.5|14063.5|14058.5|0
1647552070000|2022-03-17 21:21:10|14063.4|14058.4|14063.5|14058.5|14063.5|14058.5|14063.4|14058.4|0
1647552080000|2022-03-17 21:21:20|14063.4|14058.4|14063.4|14058.4|14063.4|14058.4|14063.4|14058.4|0
1647552090000|2022-03-17 21:21:30|14063.5|14058.5|14063.5|14058.5|14063.5|14058.5|14063.5|14058.5|0
1647552100000|2022-03-17 21:21:40|14063.3|14058.3|14063.3|14058.3|14063.3|14058.3|14063.3|14058.3|0
1647552130000|2022-03-17 21:22:10|14063.2|14058.2|14063.2|14058.2|14063.2|14058.2|14063.2|14058.2|0
1647552150000|2022-03-17 21:22:30|14063.1|14058.1|14063.1|14058.1|14063.1|14058.1|14063.1|14058.1|0
1647552160000|2022-03-17 21:22:40|14063.2|14058.2|14063.1|14058.1|14063.2|14058.2|14063.1|14058.1|0
1647552180000|2022-03-17 21:23:00|14063|14058|14063|14058|14063|14058|14063|14058|0
1647552190000|2022-03-17 21:23:10|14063.1|14058.1|14063|14058|14063.1|14058.1|14063|14058|0
1647552200000|2022-03-17 21:23:20|14062.9|14057.9|14062.9|14057.9|14062.9|14057.9|14062.9|14057.9|0
1647552210000|2022-03-17 21:23:30|14063|14058|14062.8|14057.8|14063|14058|14062.8|14057.8|0
1647552220000|2022-03-17 21:23:40|14063|14058|14063.1|14058.1|14063.2|14058.2|14063|14058|0
1647552260000|2022-03-17 21:24:20|14063|14058|14063|14058|14063|14058|14063|14058|0
1647552270000|2022-03-17 21:24:30|14062.9|14057.9|14062.9|14057.9|14062.9|14057.9|14062.9|14057.9|0
1647552280000|2022-03-17 21:24:40|14063|14058|14063|14058|14063|14058|14063|14058|0
1647552290000|2022-03-17 21:24:50|14062.8|14057.8|14062.8|14057.8|14062.8|14057.8|14062.8|14057.8|0
1647552320000|2022-03-17 21:25:20|14062.7|14057.7|14062.7|14057.7|14062.7|14057.7|14062.7|14057.7|0
1647552340000|2022-03-17 21:25:40|14062.5|14057.5|14062.5|14057.5|14062.5|14057.5|14062.5|14057.5|0
1647552360000|2022-03-17 21:26:00|14062.8|14057.8|14062.8|14057.8|14062.8|14057.8|14062.8|14057.8|0
1647552370000|2022-03-17 21:26:10|14062.9|14057.9|14062.9|14057.9|14062.9|14057.9|14062.9|14057.9|0
1647552390000|2022-03-17 21:26:30|14062.8|14057.8|14062.8|14057.8|14062.8|14057.8|14062.8|14057.8|0
1647552400000|2022-03-17 21:26:40|14062.4|14057.4|14062.4|14057.4|14062.4|14057.4|14062.4|14057.4|0
1647552410000|2022-03-17 21:26:50|14062.3|14057.3|14062.3|14057.3|14062.3|14057.3|14062.3|14057.3|0
1647552420000|2022-03-17 21:27:00|14062.2|14057.2|14062.2|14057.2|14062.2|14057.2|14062.2|14057.2|0
1647552430000|2022-03-17 21:27:10|14062.3|14057.3|14062.2|14057.2|14062.3|14057.3|14062.2|14057.2|0
1647552440000|2022-03-17 21:27:20|14062.4|14057.4|14062.3|14057.3|14062.4|14057.4|14062.3|14057.3|0
1647552450000|2022-03-17 21:27:30|14062.4|14057.4|14062.4|14057.4|14062.4|14057.4|14062.4|14057.4|0
1647552510000|2022-03-17 21:28:30|14062.3|14057.3|14060.9|14055.9|14062.3|14057.3|14060.9|14055.9|0
1647552520000|2022-03-17 21:28:40|14061.6|14056.6|14061.6|14056.6|14061.6|14056.6|14061.6|14056.6|0
1647552530000|2022-03-17 21:28:50|14061.7|14056.7|14061.7|14056.7|14061.7|14056.7|14061.7|14056.7|0
1647552550000|2022-03-17 21:29:10|14061.6|14056.6|14061.6|14056.6|14061.6|14056.6|14061.6|14056.6|0
1647552560000|2022-03-17 21:29:20|14061.7|14056.7|14061.7|14056.7|14061.7|14056.7|14061.7|14056.7|0
1647552590000|2022-03-17 21:29:50|14064.4|14059.4|14062.9|14057.9|14064.4|14059.4|14062.9|14057.9|0
1647552600000|2022-03-17 21:30:00|14062.5|14057.5|14062.5|14057.5|14062.5|14057.5|14062.5|14057.5|0
1647552610000|2022-03-17 21:30:10|14061.9|14056.9|14062|14057|14062|14057|14061.9|14056.9|0
1647552690000|2022-03-17 21:31:30|14062.1|14057.1|14062.1|14057.1|14062.1|14057.1|14062.1|14057.1|0
1647552700000|2022-03-17 21:31:40|14061.9|14056.9|14061.9|14056.9|14061.9|14056.9|14061.9|14056.9|0
1647552710000|2022-03-17 21:31:50|14062|14057|14062|14057|14062|14057|14062|14057|0
1647552750000|2022-03-17 21:32:30|14061.9|14056.9|14061.9|14056.9|14061.9|14056.9|14061.9|14056.9|0
1647552780000|2022-03-17 21:33:00|14062|14057|14062|14057|14062|14057|14062|14057|0
1647552830000|2022-03-17 21:33:50|14062.3|14057.3|14062.3|14057.3|14062.3|14057.3|14062.3|14057.3|0
1647552840000|2022-03-17 21:34:00|14062|14057|14062|14057|14062|14057|14062|14057|0
1647552850000|2022-03-17 21:34:10|14062.1|14057.1|14062.1|14057.1|14062.1|14057.1|14062.1|14057.1|0
1647552860000|2022-03-17 21:34:20|14062.7|14057.7|14062.7|14057.7|14062.7|14057.7|14062.7|14057.7|0
1647552880000|2022-03-17 21:34:40|14062.6|14057.6|14062.6|14057.6|14062.6|14057.6|14062.6|14057.6|0
1647552900000|2022-03-17 21:35:00|14062.8|14057.8|14063|14058|14063|14058|14062.8|14057.8|0
1647552910000|2022-03-17 21:35:10|14062.4|14057.4|14062.8|14057.8|14062.8|14057.8|14062.4|14057.4|0
1647552930000|2022-03-17 21:35:30|14062.7|14057.7|14062.7|14057.7|14062.7|14057.7|14062.7|14057.7|0
1647552940000|2022-03-17 21:35:40|14062.8|14057.8|14062.8|14057.8|14062.8|14057.8|14062.8|14057.8|0
1647552950000|2022-03-17 21:35:50|14062.9|14057.9|14062.9|14057.9|14062.9|14057.9|14062.9|14057.9|0
1647552970000|2022-03-17 21:36:10|14062.8|14057.8|14062.8|14057.8|14062.8|14057.8|14062.8|14057.8|0
1647553000000|2022-03-17 21:36:40|14062.6|14057.6|14063.4|14058.4|14063.4|14058.4|14062.6|14057.6|0
1647553010000|2022-03-17 21:36:50|14063.7|14058.7|14063.7|14058.7|14063.7|14058.7|14063.7|14058.7|0
1647553030000|2022-03-17 21:37:10|14063.8|14058.8|14063.8|14058.8|14063.8|14058.8|14063.8|14058.8|0
1647553040000|2022-03-17 21:37:20|14063.7|14058.7|14063.7|14058.7|14063.7|14058.7|14063.7|14058.7|0
1647553060000|2022-03-17 21:37:40|14063.8|14058.8|14063.8|14058.8|14063.8|14058.8|14063.8|14058.8|0
1647553090000|2022-03-17 21:38:10|14063.9|14058.9|14063.8|14058.8|14063.9|14058.9|14063.8|14058.8|0
1647553100000|2022-03-17 21:38:20|14064|14059|14063.8|14058.8|14064|14059|14063.8|14058.8|0
1647553110000|2022-03-17 21:38:30|14064|14059|14064|14059|14064|14059|14064|14059|0
1647553170000|2022-03-17 21:39:30|14063.9|14058.9|14064|14059|14064|14059|14063.9|14058.9|0
1647553190000|2022-03-17 21:39:50|14063.9|14058.9|14064.1|14059.1|14064.1|14059.1|14063.9|14058.9|0
1647553230000|2022-03-17 21:40:30|14064.8|14059.8|14064.6|14059.6|14064.8|14059.8|14064.6|14059.6|0
1647553240000|2022-03-17 21:40:40|14064.7|14059.7|14064.7|14059.7|14064.7|14059.7|14064.7|14059.7|0
1647553280000|2022-03-17 21:41:20|14064.4|14059.4|14064.4|14059.4|14064.4|14059.4|14064.4|14059.4|0
1647553290000|2022-03-17 21:41:30|14064.3|14059.3|14064.3|14059.3|14064.3|14059.3|14064.3|14059.3|0
1647553320000|2022-03-17 21:42:00|14064.5|14059.5|14064.5|14059.5|14064.5|14059.5|14064.5|14059.5|0
1647553340000|2022-03-17 21:42:20|14064.4|14059.4|14064.4|14059.4|14064.4|14059.4|14064.4|14059.4|0
1647553350000|2022-03-17 21:42:30|14064.5|14059.5|14064.5|14059.5|14064.5|14059.5|14064.5|14059.5|0
1647553380000|2022-03-17 21:43:00|14064.3|14059.3|14064.4|14059.4|14064.4|14059.4|14064.3|14059.3|0
1647553410000|2022-03-17 21:43:30|14064.6|14059.6|14064.6|14059.6|14064.6|14059.6|14064.6|14059.6|0
1647553420000|2022-03-17 21:43:40|14064.5|14059.5|14064.5|14059.5|14064.5|14059.5|14064.5|14059.5|0
1647553440000|2022-03-17 21:44:00|14064.4|14059.4|14064.4|14059.4|14064.4|14059.4|14064.4|14059.4|0
1647553490000|2022-03-17 21:44:50|14064.2|14059.2|14064.2|14059.2|14064.2|14059.2|14064.2|14059.2|0
1647553510000|2022-03-17 21:45:10|14064.3|14059.3|14064.4|14059.4|14064.4|14059.4|14064.3|14059.3|0
1647553540000|2022-03-17 21:45:40|14064.9|14059.9|14064.9|14059.9|14064.9|14059.9|14064.9|14059.9|0
1647553550000|2022-03-17 21:45:50|14064.4|14059.4|14064.4|14059.4|14064.4|14059.4|14064.4|14059.4|0
1647553580000|2022-03-17 21:46:20|14064.5|14059.5|14064.5|14059.5|14064.5|14059.5|14064.5|14059.5|0
1647553590000|2022-03-17 21:46:30|14064.6|14059.6|14064.6|14059.6|14064.6|14059.6|14064.6|14059.6|0
1647553600000|2022-03-17 21:46:40|14064.4|14059.4|14063.5|14058.5|14064.4|14059.4|14063.5|14058.5|0
1647553610000|2022-03-17 21:46:50|14063.4|14058.4|14063.5|14058.5|14063.5|14058.5|14063.4|14058.4|0
1647553640000|2022-03-17 21:47:20|14063.9|14058.9|14062.2|14057.2|14063.9|14058.9|14062.2|14057.2|0
1647553650000|2022-03-17 21:47:30|14063.5|14058.5|14063.1|14058.1|14063.5|14058.5|14063.1|14058.1|0
1647553660000|2022-03-17 21:47:40|14062.9|14057.9|14062.9|14057.9|14062.9|14057.9|14062.9|14057.9|0
1647553670000|2022-03-17 21:47:50|14062.2|14057.2|14062.2|14057.2|14062.2|14057.2|14062.2|14057.2|0
1647553690000|2022-03-17 21:48:10|14062|14057|14062|14057|14062|14057|14062|14057|0
1647553700000|2022-03-17 21:48:20|14062.1|14057.1|14062.2|14057.2|14062.2|14057.2|14062.1|14057.1|0
1647553720000|2022-03-17 21:48:40|14063.2|14058.2|14063.4|14058.4|14063.5|14058.5|14063.2|14058.2|0
1647553730000|2022-03-17 21:48:50|14063.5|14058.5|14063.5|14058.5|14063.5|14058.5|14063.5|14058.5|0
1647553740000|2022-03-17 21:49:00|14063.4|14058.4|14063|14058|14063.4|14058.4|14063|14058|0
1647553750000|2022-03-17 21:49:10|14063.1|14058.1|14063|14058|14063.1|14058.1|14063|14058|0
1647553790000|2022-03-17 21:49:50|14062.9|14057.9|14062.7|14057.7|14062.9|14057.9|14062.7|14057.7|0
1647553800000|2022-03-17 21:50:00|14062.6|14057.6|14062.6|14057.6|14062.6|14057.6|14062.6|14057.6|0
1647553810000|2022-03-17 21:50:10|14062|14057|14062|14057|14062|14057|14062|14057|0
1647553820000|2022-03-17 21:50:20|14061.7|14056.7|14061.7|14056.7|14061.7|14056.7|14061.7|14056.7|0
1647553830000|2022-03-17 21:50:30|14061.8|14056.8|14061.5|14056.5|14061.8|14056.8|14061.5|14056.5|0
1647553840000|2022-03-17 21:50:40|14061.4|14056.4|14061.4|14056.4|14061.4|14056.4|14061.4|14056.4|0
1647553850000|2022-03-17 21:50:50|14061.3|14056.3|14060.9|14055.9|14061.4|14056.4|14060.9|14055.9|0
1647553860000|2022-03-17 21:51:00|14061.2|14056.2|14060.2|14055.2|14061.2|14056.2|14060.2|14055.2|0
1647553870000|2022-03-17 21:51:10|14060.1|14055.1|14060.1|14055.1|14060.1|14055.1|14060.1|14055.1|0
1647553880000|2022-03-17 21:51:20|14060.5|14055.5|14059.9|14054.9|14060.5|14055.5|14059.9|14054.9|0
1647553890000|2022-03-17 21:51:30|14060.4|14055.4|14060.4|14055.4|14060.4|14055.4|14060.4|14055.4|0
1647553930000|2022-03-17 21:52:10|14060.5|14055.5|14060.5|14055.5|14060.5|14055.5|14060.4|14055.4|0
1647553940000|2022-03-17 21:52:20|14059.9|14054.9|14059.9|14054.9|14059.9|14054.9|14059.9|14054.9|0
1647553960000|2022-03-17 21:52:40|14060|14055|14059.5|14054.5|14060|14055|14059.5|14054.5|0
1647553970000|2022-03-17 21:52:50|14059.7|14054.7|14060.1|14055.1|14060.1|14055.1|14059.7|14054.7|0
1647553980000|2022-03-17 21:53:00|14060.3|14055.3|14060.3|14055.3|14060.3|14055.3|14060.3|14055.3|0
1647554000000|2022-03-17 21:53:20|14060.4|14055.4|14059.8|14054.8|14060.5|14055.5|14059.8|14054.8|0
1647554020000|2022-03-17 21:53:40|14060.6|14055.6|14060.6|14055.6|14060.6|14055.6|14060.6|14055.6|0
1647554030000|2022-03-17 21:53:50|14060.7|14055.7|14060.7|14055.7|14060.7|14055.7|14060.7|14055.7|0
1647554080000|2022-03-17 21:54:40|14060.8|14055.8|14060.8|14055.8|14060.8|14055.8|14060.8|14055.8|0
1647554090000|2022-03-17 21:54:50|14060.7|14055.7|14060.7|14055.7|14060.7|14055.7|14060.7|14055.7|0
1647554100000|2022-03-17 21:55:00|14060.8|14055.8|14060.8|14055.8|14060.8|14055.8|14060.8|14055.8|0
1647554120000|2022-03-17 21:55:20|14060.7|14055.7|14060.8|14055.8|14060.8|14055.8|14060.7|14055.7|0
1647554150000|2022-03-17 21:55:50|14060.9|14055.9|14060.9|14055.9|14060.9|14055.9|14060.9|14055.9|0
1647554160000|2022-03-17 21:56:00|14061|14056|14061|14056|14061|14056|14061|14056|0
1647554170000|2022-03-17 21:56:10|14061.1|14056.1|14062.7|14057.7|14062.7|14057.7|14060.9|14055.9|0
1647554180000|2022-03-17 21:56:20|14062.9|14057.9|14062.9|14057.9|14062.9|14057.9|14062.9|14057.9|0
1647554190000|2022-03-17 21:56:30|14062.7|14057.7|14063.3|14058.3|14063.5|14058.5|14062.7|14057.7|0
1647554210000|2022-03-17 21:56:50|14062.7|14057.7|14062.7|14057.7|14062.7|14057.7|14062.6|14057.6|0
1647554220000|2022-03-17 21:57:00|14062.8|14057.8|14062.8|14057.8|14062.8|14057.8|14062.8|14057.8|0
1647554230000|2022-03-17 21:57:10|14062.7|14057.7|14062.7|14057.7|14062.7|14057.7|14062.7|14057.7|0
1647554270000|2022-03-17 21:57:50|14063.1|14058.1|14062.6|14057.6|14063.1|14058.1|14062.6|14057.6|0
1647554310000|2022-03-17 21:58:30|14062.5|14057.5|14062.5|14057.5|14062.5|14057.5|14062.5|14057.5|0
1647554350000|2022-03-17 21:59:10|14062.3|14057.3|14062.3|14057.3|14062.3|14057.3|14062.3|14057.3|0
1647554370000|2022-03-17 21:59:30|14062.4|14057.4|14062.4|14057.4|14062.4|14057.4|14062.4|14057.4|0
1647554380000|2022-03-17 21:59:40|14062.3|14057.3|14062.4|14057.4|14062.4|14057.4|14062.3|14057.3|0
1647554390000|2022-03-17 21:59:50|14061.2|14056.2|14061.3|14056.3|14061.3|14056.3|14061.2|14056.2|0
1647554400000|2022-03-17 22:00:00|14064.3|14062.3|14058.8|14056.8|14065.1|14063.1|14058.8|14056.8|25
1647554410000|2022-03-17 22:00:10|14058.3|14056.3|14061.8|14059.8|14063.1|14061.1|14058.3|14056.3|18
1647554420000|2022-03-17 22:00:20|14061.7|14059.7|14063.5|14061.5|14065.3|14063.3|14061.6|14059.6|18
1647554430000|2022-03-17 22:00:30|14063.3|14061.3|14059.3|14057.3|14063.3|14061.3|14057|14055|10
1647554440000|2022-03-17 22:00:40|14059.5|14057.5|14066.1|14064.1|14069.6|14067.6|14059.3|14057.3|63
1647554450000|2022-03-17 22:00:50|14065.8|14063.8|14063|14061|14066.2|14064.2|14062.7|14060.7|33
1647554460000|2022-03-17 22:01:00|14064.7|14062.7|14068|14066|14068.5|14066.5|14064.7|14062.7|37
1647554470000|2022-03-17 22:01:10|14067.8|14065.8|14066|14064|14068.1|14066.1|14065.5|14063.5|22
1647554480000|2022-03-17 22:01:20|14065.7|14063.7|14066|14064|14068.2|14066.2|14065.5|14063.5|10
1647554490000|2022-03-17 22:01:30|14066.1|14064.1|14066.7|14064.7|14067.1|14065.1|14066|14064|2
1647554500000|2022-03-17 22:01:40|14067|14065|14067.7|14065.7|14068|14066|14067|14065|5
1647554510000|2022-03-17 22:01:50|14067.6|14065.6|14066.1|14064.1|14069.1|14067.1|14066.1|14064.1|15
1647554520000|2022-03-17 22:02:00|14065.7|14063.7|14065.7|14063.7|14066|14064|14065.3|14063.3|2
1647554530000|2022-03-17 22:02:10|14066|14064|14065.8|14063.8|14066.1|14064.1|14065|14063|6
1647554540000|2022-03-17 22:02:20|14066.1|14064.1|14063.8|14061.8|14068.3|14066.3|14063.8|14061.8|19
1647554550000|2022-03-17 22:02:30|14064|14062|14063.7|14061.7|14064|14062|14060|14058|58
1647554560000|2022-03-17 22:02:40|14067.5|14065.5|14066.5|14064.5|14067.6|14065.6|14065.3|14063.3|17
1647554570000|2022-03-17 22:02:50|14066.3|14064.3|14067.7|14065.7|14068.7|14066.7|14066|14064|33
1647554580000|2022-03-17 22:03:00|14067.8|14065.8|14068.5|14066.5|14069.7|14067.7|14067.5|14065.5|12
1647554590000|2022-03-17 22:03:10|14068.3|14066.3|14070.1|14068.1|14070.3|14068.3|14068.2|14066.2|37
1647554600000|2022-03-17 22:03:20|14070|14068|14070|14068|14070.2|14068.2|14069.7|14067.7|3
1647554610000|2022-03-17 22:03:30|14070.2|14068.2|14067.2|14065.2|14070.2|14068.2|14067.2|14065.2|4
1647554620000|2022-03-17 22:03:40|14067.3|14065.3|14068.8|14066.8|14068.8|14066.8|14067.3|14065.3|0
1647554630000|2022-03-17 22:03:50|14069|14067|14073.6|14071.6|14073.6|14071.6|14069|14067|45
1647554640000|2022-03-17 22:04:00|14074|14072|14072.7|14070.7|14076|14074|14072.7|14070.7|39
1647554650000|2022-03-17 22:04:10|14071.6|14069.6|14072.2|14070.2|14072.7|14070.7|14071.2|14069.2|7
1647554660000|2022-03-17 22:04:20|14071.8|14069.8|14072.6|14070.6|14072.6|14070.6|14071.8|14069.8|3
1647554670000|2022-03-17 22:04:30|14072.5|14070.5|14069.1|14067.1|14072.5|14070.5|14069.1|14067.1|14
1647554680000|2022-03-17 22:04:40|14069|14067|14068.8|14066.8|14069.1|14067.1|14067.8|14065.8|4
1647554690000|2022-03-17 22:04:50|14068.1|14066.1|14067.1|14065.1|14068.1|14066.1|14067.1|14065.1|5
1647554700000|2022-03-17 22:05:00|14067.2|14065.2|14067.5|14065.5|14068.3|14066.3|14067.2|14065.2|6
1647554710000|2022-03-17 22:05:10|14068.2|14066.2|14068.7|14066.7|14068.7|14066.7|14068|14066|2
1647554720000|2022-03-17 22:05:20|14068.8|14066.8|14068.3|14066.3|14068.8|14066.8|14068|14066|15
1647554730000|2022-03-17 22:05:30|14068.8|14066.8|14068.2|14066.2|14068.8|14066.8|14067.1|14065.1|2
1647554740000|2022-03-17 22:05:40|14068.1|14066.1|14062.3|14060.3|14069.1|14067.1|14062.3|14060.3|11
1647554750000|2022-03-17 22:05:50|14062.1|14060.1|14061.2|14059.2|14064|14062|14061.2|14059.2|10
1647554760000|2022-03-17 22:06:00|14061.3|14059.3|14062.3|14060.3|14062.8|14060.8|14061.3|14059.3|16
1647554770000|2022-03-17 22:06:10|14062.5|14060.5|14058.1|14056.1|14063.1|14061.1|14057.6|14055.6|11
1647554780000|2022-03-17 22:06:20|14058|14056|14056.7|14054.7|14058.3|14056.3|14056.6|14054.6|25
1647554790000|2022-03-17 22:06:30|14056.3|14054.3|14056.8|14054.8|14056.8|14054.8|14055.1|14053.1|31
1647554800000|2022-03-17 22:06:40|14056.5|14054.5|14057.7|14055.7|14057.8|14055.8|14056.5|14054.5|12
1647554810000|2022-03-17 22:06:50|14057.8|14055.8|14058|14056|14058.8|14056.8|14057.8|14055.8|2
1647554820000|2022-03-17 22:07:00|14058.1|14056.1|14060|14058|14060.1|14058.1|14058|14056|4
1647554830000|2022-03-17 22:07:10|14059.8|14057.8|14060.5|14058.5|14060.5|14058.5|14059|14057|8
1647554840000|2022-03-17 22:07:20|14061.1|14059.1|14061.2|14059.2|14061.2|14059.2|14060.7|14058.7|5
1647554850000|2022-03-17 22:07:30|14061.5|14059.5|14061.6|14059.6|14061.6|14059.6|14061.2|14059.2|1
1647554860000|2022-03-17 22:07:40|14061.7|14059.7|14062.1|14060.1|14062.2|14060.2|14061.7|14059.7|1
1647554870000|2022-03-17 22:07:50|14062.2|14060.2|14064.8|14062.8|14065.3|14063.3|14062.1|14060.1|10
1647554880000|2022-03-17 22:08:00|14065.2|14063.2|14065.6|14063.6|14065.8|14063.8|14064.6|14062.6|11
1647554890000|2022-03-17 22:08:10|14065.7|14063.7|14064.6|14062.6|14065.7|14063.7|14062.5|14060.5|7
1647554900000|2022-03-17 22:08:20|14064.7|14062.7|14064.6|14062.6|14065|14063|14064|14062|2
1647554910000|2022-03-17 22:08:30|14064.7|14062.7|14065.1|14063.1|14065.1|14063.1|14064.3|14062.3|2
1647554920000|2022-03-17 22:08:40|14065|14063|14064.8|14062.8|14065.3|14063.3|14064.8|14062.8|2
1647554930000|2022-03-17 22:08:50|14065.1|14063.1|14065.2|14063.2|14066|14064|14065.1|14063.1|1
1647554940000|2022-03-17 22:09:00|14065.3|14063.3|14063|14061|14065.3|14063.3|14063|14061|4
1647554950000|2022-03-17 22:09:10|14062.7|14060.7|14061.8|14059.8|14062.7|14060.7|14061.7|14059.7|1
1647554960000|2022-03-17 22:09:20|14062|14060|14062.1|14060.1|14062.1|14060.1|14061.5|14059.5|2
1647554970000|2022-03-17 22:09:30|14061.7|14059.7|14062|14060|14063.2|14061.2|14061.5|14059.5|7
1647554990000|2022-03-17 22:09:50|14062.1|14060.1|14062.1|14060.1|14062.6|14060.6|14062.1|14060.1|2
1647555000000|2022-03-17 22:10:00|14062.7|14060.7|14062.1|14060.1|14062.7|14060.7|14062.1|14060.1|15
1647555010000|2022-03-17 22:10:10|14062.2|14060.2|14064.6|14062.6|14064.6|14062.6|14062.2|14060.2|9
1647555020000|2022-03-17 22:10:20|14064.5|14062.5|14064|14062|14064.5|14062.5|14063.2|14061.2|8
1647555030000|2022-03-17 22:10:30|14063.8|14061.8|14064|14062|14064|14062|14063.8|14061.8|0
1647555040000|2022-03-17 22:10:40|14063.8|14061.8|14064.3|14062.3|14064.5|14062.5|14063.6|14061.6|1
1647555050000|2022-03-17 22:10:50|14065.2|14063.2|14066|14064|14066|14064|14065.2|14063.2|3
1647555060000|2022-03-17 22:11:00|14062.8|14060.8|14063.3|14061.3|14063.3|14061.3|14062.8|14060.8|12
1647555070000|2022-03-17 22:11:10|14063.5|14061.5|14063.3|14061.3|14063.6|14061.6|14063|14061|2
1647555080000|2022-03-17 22:11:20|14063.5|14061.5|14064|14062|14064|14062|14063.5|14061.5|2
1647555090000|2022-03-17 22:11:30|14063.7|14061.7|14063.5|14061.5|14063.7|14061.7|14063.5|14061.5|0
1647555100000|2022-03-17 22:11:40|14063.7|14061.7|14064.8|14062.8|14065.3|14063.3|14063.7|14061.7|15
1647555110000|2022-03-17 22:11:50|14063.7|14061.7|14064.5|14062.5|14067.5|14065.5|14063.7|14061.7|21
1647555120000|2022-03-17 22:12:00|14064.3|14062.3|14064|14062|14064.8|14062.8|14063.3|14061.3|2
1647555130000|2022-03-17 22:12:10|14063.8|14061.8|14062.5|14060.5|14063.8|14061.8|14062.5|14060.5|6
1647555140000|2022-03-17 22:12:20|14062.6|14060.6|14061.7|14059.7|14062.7|14060.7|14061.7|14059.7|1
1647555150000|2022-03-17 22:12:30|14062|14060|14062.7|14060.7|14063.7|14061.7|14062|14060|12
1647555160000|2022-03-17 22:12:40|14062.8|14060.8|14063|14061|14063.1|14061.1|14062.7|14060.7|1
1647555170000|2022-03-17 22:12:50|14063.1|14061.1|14063.7|14061.7|14064.2|14062.2|14062.8|14060.8|4
1647555180000|2022-03-17 22:13:00|14063.6|14061.6|14062.8|14060.8|14063.7|14061.7|14062.5|14060.5|4
1647555190000|2022-03-17 22:13:10|14062.5|14060.5|14063.1|14061.1|14063.3|14061.3|14062.5|14060.5|5
1647555200000|2022-03-17 22:13:20|14063|14061|14060.6|14058.6|14063|14061|14059.2|14057.2|40
1647555210000|2022-03-17 22:13:30|14056.3|14054.3|14055.5|14053.5|14057|14055|14055.5|14053.5|43
1647555220000|2022-03-17 22:13:40|14055.6|14053.6|14053|14051|14056.5|14054.5|14051.5|14049.5|76
1647555230000|2022-03-17 22:13:50|14052.8|14050.8|14055.2|14053.2|14055.2|14053.2|14048.3|14046.3|191
1647555240000|2022-03-17 22:14:00|14055.3|14053.3|14052.3|14050.3|14055.3|14053.3|14052.1|14050.1|8
1647555250000|2022-03-17 22:14:10|14052.2|14050.2|14051.8|14049.8|14052.2|14050.2|14051.2|14049.2|4
1647555260000|2022-03-17 22:14:20|14051.2|14049.2|14051.8|14049.8|14052.1|14050.1|14050.8|14048.8|6
1647555270000|2022-03-17 22:14:30|14052|14050|14050|14048|14052.5|14050.5|14050|14048|10
1647555280000|2022-03-17 22:14:40|14049.6|14047.6|14049.8|14047.8|14051.2|14049.2|14049.6|14047.6|6
1647555290000|2022-03-17 22:14:50|14049.6|14047.6|14049.5|14047.5|14049.8|14047.8|14049.3|14047.3|6
1647555300000|2022-03-17 22:15:00|14049.3|14047.3|14052.1|14050.1|14052.1|14050.1|14048.8|14046.8|17
1647555310000|2022-03-17 22:15:10|14052.3|14050.3|14050.7|14048.7|14052.3|14050.3|14049.6|14047.6|6
1647555320000|2022-03-17 22:15:20|14050.8|14048.8|14050.2|14048.2|14051.2|14049.2|14050.2|14048.2|4
1647555330000|2022-03-17 22:15:30|14050.3|14048.3|14053.8|14051.8|14054.7|14052.7|14050.1|14048.1|15
1647555340000|2022-03-17 22:15:40|14053.3|14051.3|14055.5|14053.5|14055.5|14053.5|14053.2|14051.2|1
1647555350000|2022-03-17 22:15:50|14055.3|14053.3|14051|14049|14055.3|14053.3|14050.7|14048.7|12
1647555360000|2022-03-17 22:16:00|14051.1|14049.1|14051|14049|14051.7|14049.7|14050.5|14048.5|0
1647555370000|2022-03-17 22:16:10|14050.7|14048.7|14049.3|14047.3|14050.7|14048.7|14049.1|14047.1|5
1647555380000|2022-03-17 22:16:20|14049.6|14047.6|14049.5|14047.5|14050.3|14048.3|14049.5|14047.5|2
1647555390000|2022-03-17 22:16:30|14049.3|14047.3|14049.3|14047.3|14049.3|14047.3|14049.3|14047.3|4
1647555400000|2022-03-17 22:16:40|14049.5|14047.5|14049.5|14047.5|14049.8|14047.8|14049.5|14047.5|0
1647555410000|2022-03-17 22:16:50|14049.2|14047.2|14049.6|14047.6|14049.6|14047.6|14048.2|14046.2|7
1647555420000|2022-03-17 22:17:00|14050.5|14048.5|14050.7|14048.7|14051.1|14049.1|14050.2|14048.2|3
1647555430000|2022-03-17 22:17:10|14051|14049|14051.3|14049.3|14051.3|14049.3|14050.6|14048.6|14
1647555440000|2022-03-17 22:17:20|14050.8|14048.8|14049|14047|14050.8|14048.8|14048.6|14046.6|22
1647555450000|2022-03-17 22:17:30|14048.8|14046.8|14047.3|14045.3|14048.8|14046.8|14047.1|14045.1|10
1647555460000|2022-03-17 22:17:40|14047.2|14045.2|14047.1|14045.1|14047.5|14045.5|14046.2|14044.2|6
1647555470000|2022-03-17 22:17:50|14047.6|14045.6|14047.5|14045.5|14050|14048|14047.3|14045.3|14
1647555480000|2022-03-17 22:18:00|14047.8|14045.8|14047.5|14045.5|14047.8|14045.8|14047.1|14045.1|2
1647555490000|2022-03-17 22:18:10|14047.2|14045.2|14046.8|14044.8|14047.6|14045.6|14046.8|14044.8|4
1647555500000|2022-03-17 22:18:20|14046.7|14044.7|14043|14041|14046.7|14044.7|14042.8|14040.8|47
1647555510000|2022-03-17 22:18:30|14043.1|14041.1|14044|14042|14045.1|14043.1|14043|14041|11
1647555520000|2022-03-17 22:18:40|14043.8|14041.8|14043|14041|14044|14042|14042.8|14040.8|5
1647555530000|2022-03-17 22:18:50|14042.8|14040.8|14043.5|14041.5|14044.3|14042.3|14042.2|14040.2|22
1647555540000|2022-03-17 22:19:00|14043.3|14041.3|14042.8|14040.8|14044.3|14042.3|14042.8|14040.8|12
1647555550000|2022-03-17 22:19:10|14044.2|14042.2|14044.1|14042.1|14044.3|14042.3|14043.7|14041.7|17
1647555560000|2022-03-17 22:19:20|14044|14042|14044.6|14042.6|14044.6|14042.6|14044|14042|3
1647555570000|2022-03-17 22:19:30|14044.7|14042.7|14044|14042|14046.1|14044.1|14044|14042|12
1647555580000|2022-03-17 22:19:40|14044.3|14042.3|14043.7|14041.7|14044.3|14042.3|14043.5|14041.5|2
1647555590000|2022-03-17 22:19:50|14043.8|14041.8|14044|14042|14044.1|14042.1|14043.5|14041.5|1
1647555600000|2022-03-17 22:20:00|14044.1|14042.1|14043.7|14041.7|14045.3|14043.3|14042.6|14040.6|17
1647555610000|2022-03-17 22:20:10|14043.6|14041.6|14046.7|14044.7|14051.5|14049.5|14043.5|14041.5|86
1647555620000|2022-03-17 22:20:20|14044.7|14042.7|14045.2|14043.2|14045.3|14043.3|14043.8|14041.8|13
1647555630000|2022-03-17 22:20:30|14045.6|14043.6|14045.3|14043.3|14045.7|14043.7|14044.5|14042.5|9
1647555640000|2022-03-17 22:20:40|14045.2|14043.2|14043.5|14041.5|14045.2|14043.2|14043.5|14041.5|4
1647555650000|2022-03-17 22:20:50|14043.3|14041.3|14043.2|14041.2|14044|14042|14043|14041|6
1647555660000|2022-03-17 22:21:00|14044.1|14042.1|14044.5|14042.5|14045|14043|14043.3|14041.3|22
1647555670000|2022-03-17 22:21:10|14044.7|14042.7|14041.7|14039.7|14044.7|14042.7|14041.7|14039.7|14
1647555680000|2022-03-17 22:21:20|14041.3|14039.3|14041.7|14039.7|14042.8|14040.8|14041.2|14039.2|17
1647555690000|2022-03-17 22:21:30|14041.8|14039.8|14042.1|14040.1|14042.2|14040.2|14041.8|14039.8|5
1647555700000|2022-03-17 22:21:40|14042.2|14040.2|14042.3|14040.3|14042.5|14040.5|14040.3|14038.3|30
1647555710000|2022-03-17 22:21:50|14042.5|14040.5|14042.6|14040.6|14042.7|14040.7|14042.5|14040.5|6
1647555720000|2022-03-17 22:22:00|14043.1|14041.1|14045.2|14043.2|14045.2|14043.2|14042.5|14040.5|13
1647555730000|2022-03-17 22:22:10|14045.5|14043.5|14045.6|14043.6|14046|14044|14045|14043|3
1647555740000|2022-03-17 22:22:20|14045.7|14043.7|14046.2|14044.2|14046.3|14044.3|14045.2|14043.2|25
1647555750000|2022-03-17 22:22:30|14046.5|14044.5|14046.7|14044.7|14046.7|14044.7|14046|14044|9
1647555760000|2022-03-17 22:22:40|14046.8|14044.8|14048.7|14046.7|14048.7|14046.7|14046.7|14044.7|7
1647555770000|2022-03-17 22:22:50|14048.8|14046.8|14048.8|14046.8|14049.6|14047.6|14048.7|14046.7|9
1647555780000|2022-03-17 22:23:00|14048.7|14046.7|14048.6|14046.6|14049.3|14047.3|14048.3|14046.3|16
1647555790000|2022-03-17 22:23:10|14048.7|14046.7|14049.5|14047.5|14049.5|14047.5|14048.6|14046.6|4
1647555800000|2022-03-17 22:23:20|14049.6|14047.6|14050.6|14048.6|14050.6|14048.6|14049.6|14047.6|10
1647555810000|2022-03-17 22:23:30|14050.7|14048.7|14051.2|14049.2|14051.3|14049.3|14049.6|14047.6|16
1647555820000|2022-03-17 22:23:40|14051.3|14049.3|14049.8|14047.8|14052|14050|14049.7|14047.7|11
1647555830000|2022-03-17 22:23:50|14049.2|14047.2|14049.7|14047.7|14050.7|14048.7|14049.1|14047.1|8
1647555840000|2022-03-17 22:24:00|14049.8|14047.8|14050.7|14048.7|14050.7|14048.7|14049.7|14047.7|6
1647555850000|2022-03-17 22:24:10|14050.8|14048.8|14050.5|14048.5|14054.7|14052.7|14050.3|14048.3|49
1647555860000|2022-03-17 22:24:20|14050.6|14048.6|14051.6|14049.6|14052.6|14050.6|14050.6|14048.6|18
1647555870000|2022-03-17 22:24:30|14051.5|14049.5|14050.7|14048.7|14052.1|14050.1|14050.7|14048.7|4
1647555880000|2022-03-17 22:24:40|14050.6|14048.6|14050.8|14048.8|14051.5|14049.5|14050.3|14048.3|14
1647555890000|2022-03-17 22:24:50|14050.7|14048.7|14051.1|14049.1|14051.5|14049.5|14050.6|14048.6|6
1647555900000|2022-03-17 22:25:00|14050.8|14048.8|14051.2|14049.2|14052.7|14050.7|14050.5|14048.5|7
1647555910000|2022-03-17 22:25:10|14051.1|14049.1|14051.6|14049.6|14051.7|14049.7|14050.7|14048.7|15
1647555920000|2022-03-17 22:25:20|14051.5|14049.5|14051.1|14049.1|14051.8|14049.8|14050.6|14048.6|6
1647555930000|2022-03-17 22:25:30|14051|14049|14052.6|14050.6|14052.7|14050.7|14051|14049|25
1647555940000|2022-03-17 22:25:40|14052.5|14050.5|14052.5|14050.5|14052.7|14050.7|14052.1|14050.1|11
1647555950000|2022-03-17 22:25:50|14052.3|14050.3|14052.2|14050.2|14052.5|14050.5|14051.7|14049.7|8
1647555960000|2022-03-17 22:26:00|14052.3|14050.3|14053.1|14051.1|14053.3|14051.3|14052.3|14050.3|26
1647555970000|2022-03-17 22:26:10|14053|14051|14054.2|14052.2|14054.2|14052.2|14053|14051|28
1647555980000|2022-03-17 22:26:20|14054.1|14052.1|14054|14052|14054.7|14052.7|14054|14052|9
1647555990000|2022-03-17 22:26:30|14054.3|14052.3|14054.1|14052.1|14054.5|14052.5|14053.7|14051.7|32
1647556000000|2022-03-17 22:26:40|14054|14052|14053.3|14051.3|14054.2|14052.2|14052.7|14050.7|12
1647556010000|2022-03-17 22:26:50|14053.2|14051.2|14053|14051|14053.5|14051.5|14053|14051|7
1647556020000|2022-03-17 22:27:00|14052.8|14050.8|14052.8|14050.8|14053.5|14051.5|14052.8|14050.8|6
1647556030000|2022-03-17 22:27:10|14052.7|14050.7|14052.1|14050.1|14053|14051|14052.1|14050.1|9
1647556040000|2022-03-17 22:27:20|14052|14050|14052.1|14050.1|14052.5|14050.5|14052|14050|4
1647556050000|2022-03-17 22:27:30|14052.2|14050.2|14052.1|14050.1|14052.5|14050.5|14052|14050|7
1647556060000|2022-03-17 22:27:40|14051.7|14049.7|14051.8|14049.8|14052.5|14050.5|14051.3|14049.3|15
1647556070000|2022-03-17 22:27:50|14051.7|14049.7|14051.8|14049.8|14052.2|14050.2|14051.5|14049.5|7
1647556080000|2022-03-17 22:28:00|14051.7|14049.7|14052.3|14050.3|14052.5|14050.5|14051.5|14049.5|8
1647556090000|2022-03-17 22:28:10|14052.5|14050.5|14052.5|14050.5|14052.7|14050.7|14052.2|14050.2|5
1647556100000|2022-03-17 22:28:20|14052.3|14050.3|14050.2|14048.2|14052.3|14050.3|14049.8|14047.8|10
1647556110000|2022-03-17 22:28:30|14049.5|14047.5|14050|14048|14050.2|14048.2|14049.5|14047.5|4
1647556120000|2022-03-17 22:28:40|14050.1|14048.1|14049.7|14047.7|14050.7|14048.7|14049.7|14047.7|7
1647556130000|2022-03-17 22:28:50|14049.8|14047.8|14049.2|14047.2|14050.3|14048.3|14048.8|14046.8|20
1647556140000|2022-03-17 22:29:00|14049.1|14047.1|14050.8|14048.8|14050.8|14048.8|14048.8|14046.8|10
1647556150000|2022-03-17 22:29:10|14050.7|14048.7|14051|14049|14051.8|14049.8|14050.7|14048.7|3
1647556160000|2022-03-17 22:29:20|14050.8|14048.8|14052.1|14050.1|14052.3|14050.3|14050.2|14048.2|10
1647556170000|2022-03-17 22:29:30|14052.2|14050.2|14052.6|14050.6|14052.7|14050.7|14052.1|14050.1|1
1647556180000|2022-03-17 22:29:40|14052|14050|14052.7|14050.7|14053.1|14051.1|14052|14050|6
1647556190000|2022-03-17 22:29:50|14052.8|14050.8|14052.3|14050.3|14053.1|14051.1|14052.2|14050.2|11
1647556200000|2022-03-17 22:30:00|14052.5|14050.5|14052.1|14050.1|14052.6|14050.6|14051.7|14049.7|19
1647556210000|2022-03-17 22:30:10|14052|14050|14051.8|14049.8|14052.7|14050.7|14051.5|14049.5|14
1647556220000|2022-03-17 22:30:20|14052.3|14050.3|14052.1|14050.1|14052.3|14050.3|14052|14050|7
1647556230000|2022-03-17 22:30:30|14052|14050|14051.5|14049.5|14052.5|14050.5|14050.7|14048.7|10
1647556240000|2022-03-17 22:30:40|14051.3|14049.3|14050.7|14048.7|14051.3|14049.3|14050.2|14048.2|7
1647556250000|2022-03-17 22:30:50|14050.5|14048.5|14049.8|14047.8|14050.8|14048.8|14049.8|14047.8|13
1647556260000|2022-03-17 22:31:00|14050|14048|14050.7|14048.7|14051|14049|14049.8|14047.8|12
1647556270000|2022-03-17 22:31:10|14050.2|14048.2|14050.6|14048.6|14051.2|14049.2|14050.2|14048.2|12
1647556280000|2022-03-17 22:31:20|14050.3|14048.3|14049.3|14047.3|14050.5|14048.5|14047.6|14045.6|38
1647556290000|2022-03-17 22:31:30|14049.7|14047.7|14048.2|14046.2|14049.7|14047.7|14047|14045|10
1647556300000|2022-03-17 22:31:40|14048.1|14046.1|14049.1|14047.1|14049.1|14047.1|14046.5|14044.5|18
1647556310000|2022-03-17 22:31:50|14049.5|14047.5|14049.6|14047.6|14049.8|14047.8|14048.2|14046.2|10
1647556320000|2022-03-17 22:32:00|14049.5|14047.5|14048.8|14046.8|14049.6|14047.6|14047.2|14045.2|4
1647556330000|2022-03-17 22:32:10|14049|14047|14048.1|14046.1|14049|14047|14047.6|14045.6|11
1647556340000|2022-03-17 22:32:20|14048|14046|14048.1|14046.1|14048.6|14046.6|14047.7|14045.7|7
1647556350000|2022-03-17 22:32:30|14048.2|14046.2|14047.6|14045.6|14048.5|14046.5|14047.5|14045.5|3
1647556360000|2022-03-17 22:32:40|14047.5|14045.5|14048.1|14046.1|14048.5|14046.5|14047.1|14045.1|7
1647556370000|2022-03-17 22:32:50|14048.2|14046.2|14047.1|14045.1|14048.3|14046.3|14047.1|14045.1|2
1647556380000|2022-03-17 22:33:00|14047.2|14045.2|14047.8|14045.8|14048.2|14046.2|14046.8|14044.8|19
1647556390000|2022-03-17 22:33:10|14047.7|14045.7|14047|14045|14047.7|14045.7|14046.2|14044.2|5
1647556400000|2022-03-17 22:33:20|14046.8|14044.8|14047.2|14045.2|14048.1|14046.1|14046.6|14044.6|10
1647556410000|2022-03-17 22:33:30|14047.3|14045.3|14048.1|14046.1|14048.1|14046.1|14046.6|14044.6|10
1647556420000|2022-03-17 22:33:40|14047.8|14045.8|14047.1|14045.1|14048.1|14046.1|14047.1|14045.1|10
1647556430000|2022-03-17 22:33:50|14047.2|14045.2|14048.1|14046.1|14048.1|14046.1|14047.2|14045.2|5
1647556440000|2022-03-17 22:34:00|14048.5|14046.5|14046|14044|14048.5|14046.5|14046|14044|14
1647556450000|2022-03-17 22:34:10|14046.1|14044.1|14047.3|14045.3|14047.3|14045.3|14046.1|14044.1|10
1647556460000|2022-03-17 22:34:20|14047.2|14045.2|14047.8|14045.8|14048.8|14046.8|14047.1|14045.1|13
1647556470000|2022-03-17 22:34:30|14047.7|14045.7|14047.5|14045.5|14048|14046|14047.3|14045.3|5
1647556480000|2022-03-17 22:34:40|14047.3|14045.3|14047.1|14045.1|14047.3|14045.3|14047.1|14045.1|2
1647556490000|2022-03-17 22:34:50|14046.3|14044.3|14044.7|14042.7|14046.5|14044.5|14044.7|14042.7|17
1647556500000|2022-03-17 22:35:00|14045.2|14043.2|14044.6|14042.6|14045.2|14043.2|14044.6|14042.6|15
1647556510000|2022-03-17 22:35:10|14044.7|14042.7|14044.7|14042.7|14045.2|14043.2|14044.7|14042.7|4
1647556520000|2022-03-17 22:35:20|14044.8|14042.8|14045.8|14043.8|14046.5|14044.5|14044.8|14042.8|20
1647556530000|2022-03-17 22:35:30|14046.2|14044.2|14045.1|14043.1|14046.2|14044.2|14045|14043|14
1647556540000|2022-03-17 22:35:40|14045|14043|14043.2|14041.2|14045|14043|14043.2|14041.2|22
1647556550000|2022-03-17 22:35:50|14043.3|14041.3|14044.8|14042.8|14044.8|14042.8|14043.3|14041.3|8
1647556560000|2022-03-17 22:36:00|14045|14043|14045.2|14043.2|14045.5|14043.5|14044.8|14042.8|4
1647556570000|2022-03-17 22:36:10|14045.1|14043.1|14045|14043|14045.5|14043.5|14044.2|14042.2|19
1647556580000|2022-03-17 22:36:20|14045.1|14043.1|14047.1|14045.1|14047.5|14045.5|14045|14043|13
1647556590000|2022-03-17 22:36:30|14047.2|14045.2|14048.3|14046.3|14048.6|14046.6|14047|14045|17
1647556600000|2022-03-17 22:36:40|14049.1|14047.1|14049.2|14047.2|14049.6|14047.6|14048.1|14046.1|15
1647556610000|2022-03-17 22:36:50|14048.7|14046.7|14047.2|14045.2|14048.7|14046.7|14046.8|14044.8|5
1647556620000|2022-03-17 22:37:00|14047.1|14045.1|14047.1|14045.1|14047.5|14045.5|14046.3|14044.3|13
1647556630000|2022-03-17 22:37:10|14047|14045|14047|14045|14047.5|14045.5|14046.8|14044.8|9
1647556640000|2022-03-17 22:37:20|14047.1|14045.1|14046.2|14044.2|14047.1|14045.1|14046.2|14044.2|11
1647556650000|2022-03-17 22:37:30|14045.6|14043.6|14045.7|14043.7|14045.7|14043.7|14045.6|14043.6|4
1647556660000|2022-03-17 22:37:40|14046|14044|14046|14044|14046.8|14044.8|14045.8|14043.8|6
1647556670000|2022-03-17 22:37:50|14046.8|14044.8|14048.1|14046.1|14048.5|14046.5|14046.8|14044.8|8
1647556680000|2022-03-17 22:38:00|14048|14046|14046.3|14044.3|14048|14046|14046.3|14044.3|12
1647556690000|2022-03-17 22:38:10|14046.5|14044.5|14047.1|14045.1|14047.1|14045.1|14046.3|14044.3|1
1647556700000|2022-03-17 22:38:20|14047.2|14045.2|14046.8|14044.8|14047.3|14045.3|14046.8|14044.8|9
1647556710000|2022-03-17 22:38:30|14047|14045|14047.2|14045.2|14047.2|14045.2|14046.6|14044.6|7
1647556720000|2022-03-17 22:38:40|14047.1|14045.1|14046.3|14044.3|14047.2|14045.2|14046.3|14044.3|0
1647556730000|2022-03-17 22:38:50|14046.2|14044.2|14047.1|14045.1|14047.5|14045.5|14046.2|14044.2|3
1647556740000|2022-03-17 22:39:00|14046.7|14044.7|14045.1|14043.1|14047|14045|14045.1|14043.1|9
1647556750000|2022-03-17 22:39:10|14045|14043|14045.7|14043.7|14046|14044|14045|14043|2
1647556760000|2022-03-17 22:39:20|14045.6|14043.6|14046.3|14044.3|14046.5|14044.5|14045.5|14043.5|10
1647556770000|2022-03-17 22:39:30|14046.2|14044.2|14048.1|14046.1|14048.1|14046.1|14046.1|14044.1|5
1647556780000|2022-03-17 22:39:40|14047.2|14045.2|14045.5|14043.5|14047.2|14045.2|14045.3|14043.3|14
1647556790000|2022-03-17 22:39:50|14045|14043|14045.6|14043.6|14046|14044|14044.5|14042.5|10
1647556800000|2022-03-17 22:40:00|14045.7|14043.7|14045.7|14043.7|14045.8|14043.8|14045.3|14043.3|7
1647556810000|2022-03-17 22:40:10|14046|14044|14046|14044|14046|14044|14046|14044|0
1647556820000|2022-03-17 22:40:20|14045.7|14043.7|14043|14041|14045.7|14043.7|14043|14041|58
1647556830000|2022-03-17 22:40:30|14042.8|14040.8|14042.3|14040.3|14043.1|14041.1|14042.3|14040.3|12
1647556840000|2022-03-17 22:40:40|14042.5|14040.5|14041.1|14039.1|14042.6|14040.6|14041|14039|15
1647556850000|2022-03-17 22:40:50|14041|14039|14040.5|14038.5|14041.1|14039.1|14040.3|14038.3|9
1647556860000|2022-03-17 22:41:00|14040.6|14038.6|14041.1|14039.1|14041.1|14039.1|14040.6|14038.6|5
1647556870000|2022-03-17 22:41:10|14041|14039|14041.6|14039.6|14042|14040|14040.8|14038.8|14
1647556880000|2022-03-17 22:41:20|14041.2|14039.2|14041.2|14039.2|14042.5|14040.5|14041.2|14039.2|28
1647556890000|2022-03-17 22:41:30|14041.1|14039.1|14041.3|14039.3|14041.5|14039.5|14041.1|14039.1|6
1647556900000|2022-03-17 22:41:40|14041|14039|14041|14039|14041.2|14039.2|14040.8|14038.8|6
1647556910000|2022-03-17 22:41:50|14040.7|14038.7|14042.8|14040.8|14042.8|14040.8|14040.7|14038.7|23
1647556920000|2022-03-17 22:42:00|14042.7|14040.7|14044|14042|14044.2|14042.2|14042.6|14040.6|15
1647556930000|2022-03-17 22:42:10|14043.8|14041.8|14043.5|14041.5|14044|14042|14043.5|14041.5|5
1647556940000|2022-03-17 22:42:20|14043.3|14041.3|14044.6|14042.6|14045.7|14043.7|14043|14041|29
1647556950000|2022-03-17 22:42:30|14044.5|14042.5|14042.7|14040.7|14044.7|14042.7|14041.7|14039.7|19
1647556960000|2022-03-17 22:42:40|14043|14041|14044.1|14042.1|14045|14043|14043|14041|12
1647556970000|2022-03-17 22:42:50|14041.6|14039.6|14038|14036|14041.6|14039.6|14038|14036|70
1647556980000|2022-03-17 22:43:00|14038.2|14036.2|14037|14035|14038.2|14036.2|14037|14035|19
1647556990000|2022-03-17 22:43:10|14036.8|14034.8|14036.1|14034.1|14037|14035|14036.1|14034.1|7
1647557000000|2022-03-17 22:43:20|14036|14034|14035.6|14033.6|14036|14034|14035|14033|20
1647557010000|2022-03-17 22:43:30|14036.5|14034.5|14034|14032|14036.5|14034.5|14033.7|14031.7|36
1647557020000|2022-03-17 22:43:40|14033.6|14031.6|14037.1|14035.1|14037.5|14035.5|14033.6|14031.6|18
1647557030000|2022-03-17 22:43:50|14036.8|14034.8|14035.2|14033.2|14037.2|14035.2|14035|14033|22
1647557040000|2022-03-17 22:44:00|14034.7|14032.7|14034.3|14032.3|14034.7|14032.7|14034.1|14032.1|6
1647557050000|2022-03-17 22:44:10|14034.2|14032.2|14033.3|14031.3|14034.7|14032.7|14033|14031|23
1647557060000|2022-03-17 22:44:20|14033.2|14031.2|14036.1|14034.1|14036.5|14034.5|14033.2|14031.2|18
1647557070000|2022-03-17 22:44:30|14036.2|14034.2|14036.2|14034.2|14036.2|14034.2|14035.6|14033.6|11
1647557080000|2022-03-17 22:44:40|14036.5|14034.5|14036.1|14034.1|14036.5|14034.5|14035.7|14033.7|5
1647557090000|2022-03-17 22:44:50|14036.5|14034.5|14036.7|14034.7|14037.7|14035.7|14036.1|14034.1|15
1647557100000|2022-03-17 22:45:00|14036.8|14034.8|14034|14032|14036.8|14034.8|14034|14032|29
1647557110000|2022-03-17 22:45:10|14034.1|14032.1|14031.3|14029.3|14034.5|14032.5|14031.3|14029.3|33
1647557120000|2022-03-17 22:45:20|14031.6|14029.6|14031.6|14029.6|14032|14030|14031.3|14029.3|13
1647557130000|2022-03-17 22:45:30|14031.5|14029.5|14031.5|14029.5|14031.6|14029.6|14031.2|14029.2|9
1647557140000|2022-03-17 22:45:40|14031.1|14029.1|14031.3|14029.3|14032.3|14030.3|14031|14029|16
1647557150000|2022-03-17 22:45:50|14031.5|14029.5|14030.1|14028.1|14032.1|14030.1|14030.1|14028.1|28
1647557160000|2022-03-17 22:46:00|14029.6|14027.6|14029.1|14027.1|14030|14028|14028.6|14026.6|24
1647557170000|2022-03-17 22:46:10|14029|14027|14032.3|14030.3|14032.3|14030.3|14028.7|14026.7|27
1647557180000|2022-03-17 22:46:20|14033.6|14031.6|14036.1|14034.1|14036.3|14034.3|14033.6|14031.6|26
1647557190000|2022-03-17 22:46:30|14036.2|14034.2|14033.1|14031.1|14037.1|14035.1|14033|14031|31
1647557200000|2022-03-17 22:46:40|14033.3|14031.3|14033.8|14031.8|14033.8|14031.8|14032.7|14030.7|8
1647557210000|2022-03-17 22:46:50|14033.7|14031.7|14033.8|14031.8|14033.8|14031.8|14033.2|14031.2|12
1647557220000|2022-03-17 22:47:00|14033.1|14031.1|14034|14032|14034.2|14032.2|14032.8|14030.8|10
1647557230000|2022-03-17 22:47:10|14034.1|14032.1|14033.2|14031.2|14034.1|14032.1|14033|14031|13
1647557240000|2022-03-17 22:47:20|14033.1|14031.1|14032.7|14030.7|14033.1|14031.1|14032.7|14030.7|6
1647557250000|2022-03-17 22:47:30|14032.6|14030.6|14034|14032|14034.2|14032.2|14031.7|14029.7|37
1647557260000|2022-03-17 22:47:40|14034.1|14032.1|14032.8|14030.8|14034.2|14032.2|14032.8|14030.8|5
1647557270000|2022-03-17 22:47:50|14033|14031|14032.6|14030.6|14033.2|14031.2|14032.2|14030.2|11
1647557280000|2022-03-17 22:48:00|14030.2|14028.2|14029.2|14027.2|14030.2|14028.2|14029.1|14027.1|20
1647557290000|2022-03-17 22:48:10|14029.5|14027.5|14031.2|14029.2|14031.2|14029.2|14029.2|14027.2|11
1647557300000|2022-03-17 22:48:20|14031.6|14029.6|14033|14031|14033.3|14031.3|14031.6|14029.6|2
1647557310000|2022-03-17 22:48:30|14032.8|14030.8|14033|14031|14033|14031|14031.6|14029.6|5
1647557320000|2022-03-17 22:48:40|14032.8|14030.8|14033.8|14031.8|14034.1|14032.1|14032.8|14030.8|1
1647557330000|2022-03-17 22:48:50|14033.3|14031.3|14033|14031|14034.5|14032.5|14033|14031|6
1647557340000|2022-03-17 22:49:00|14033.1|14031.1|14031.6|14029.6|14033.1|14031.1|14031.3|14029.3|19
1647557350000|2022-03-17 22:49:10|14031.5|14029.5|14031.5|14029.5|14032.1|14030.1|14031.1|14029.1|23
1647557360000|2022-03-17 22:49:20|14031.3|14029.3|14031.3|14029.3|14031.3|14029.3|14031.3|14029.3|0
1647557370000|2022-03-17 22:49:30|14032|14030|14033.1|14031.1|14033.3|14031.3|14031.8|14029.8|12
1647557380000|2022-03-17 22:49:40|14033.2|14031.2|14033.2|14031.2|14034.5|14032.5|14032.8|14030.8|11
1647557390000|2022-03-17 22:49:50|14033.5|14031.5|14032.8|14030.8|14033.5|14031.5|14032.7|14030.7|2
1647557400000|2022-03-17 22:50:00|14033|14031|14033.6|14031.6|14034|14032|14032.6|14030.6|8
1647557410000|2022-03-17 22:50:10|14033.5|14031.5|14034.1|14032.1|14034.5|14032.5|14033.3|14031.3|5
1647557420000|2022-03-17 22:50:20|14034|14032|14034.1|14032.1|14034.7|14032.7|14033.5|14031.5|16
1647557430000|2022-03-17 22:50:30|14033.8|14031.8|14031.3|14029.3|14033.8|14031.8|14031.3|14029.3|18
1647557440000|2022-03-17 22:50:40|14031.5|14029.5|14030.8|14028.8|14031.5|14029.5|14030.7|14028.7|2
1647557450000|2022-03-17 22:50:50|14030.7|14028.7|14032.8|14030.8|14033|14031|14030.6|14028.6|14
1647557460000|2022-03-17 22:51:00|14032.7|14030.7|14031.2|14029.2|14032.8|14030.8|14031.2|14029.2|7
1647557470000|2022-03-17 22:51:10|14030.8|14028.8|14032.3|14030.3|14032.3|14030.3|14030.8|14028.8|7
1647557480000|2022-03-17 22:51:20|14032.5|14030.5|14029.1|14027.1|14032.7|14030.7|14029.1|14027.1|25
1647557490000|2022-03-17 22:51:30|14029.3|14027.3|14026.6|14024.6|14029.5|14027.5|14026.1|14024.1|33
1647557500000|2022-03-17 22:51:40|14026.8|14024.8|14027.7|14025.7|14028|14026|14026.2|14024.2|11
1647557510000|2022-03-17 22:51:50|14027.6|14025.6|14028.1|14026.1|14029.3|14027.3|14027.3|14025.3|9
1647557520000|2022-03-17 22:52:00|14028|14026|14029.1|14027.1|14029.1|14027.1|14028|14026|3
1647557530000|2022-03-17 22:52:10|14029|14027|14030.3|14028.3|14030.3|14028.3|14028.8|14026.8|7
1647557540000|2022-03-17 22:52:20|14030.2|14028.2|14031.8|14029.8|14031.8|14029.8|14030.2|14028.2|9
1647557550000|2022-03-17 22:52:30|14033.1|14031.1|14033.2|14031.2|14033.5|14031.5|14032.7|14030.7|9
1647557560000|2022-03-17 22:52:40|14033|14031|14031|14029|14033|14031|14031|14029|9
1647557570000|2022-03-17 22:52:50|14030.8|14028.8|14030.7|14028.7|14030.8|14028.8|14030.5|14028.5|1
1647557580000|2022-03-17 22:53:00|14030.8|14028.8|14033|14031|14033|14031|14029.6|14027.6|14
1647557590000|2022-03-17 22:53:10|14032.7|14030.7|14030.7|14028.7|14032.8|14030.8|14030.1|14028.1|31
1647557600000|2022-03-17 22:53:20|14031.6|14029.6|14029.1|14027.1|14031.6|14029.6|14028.6|14026.6|17
1647557610000|2022-03-17 22:53:30|14029|14027|14029.6|14027.6|14029.7|14027.7|14028.8|14026.8|7
1647557620000|2022-03-17 22:53:40|14029.7|14027.7|14029.6|14027.6|14029.7|14027.7|14029.3|14027.3|0
1647557630000|2022-03-17 22:53:50|14029.5|14027.5|14030.1|14028.1|14030.1|14028.1|14029.2|14027.2|2
1647557640000|2022-03-17 22:54:00|14029.8|14027.8|14030.3|14028.3|14031.8|14029.8|14029.8|14027.8|13
1647557650000|2022-03-17 22:54:10|14030.1|14028.1|14029.6|14027.6|14030.2|14028.2|14029.1|14027.1|5
1647557660000|2022-03-17 22:54:20|14029.7|14027.7|14032|14030|14032|14030|14029.1|14027.1|17
1647557670000|2022-03-17 22:54:30|14032.1|14030.1|14031.6|14029.6|14032.1|14030.1|14031.5|14029.5|9
1647557680000|2022-03-17 22:54:40|14032.1|14030.1|14032.6|14030.6|14032.7|14030.7|14032.1|14030.1|9
1647557690000|2022-03-17 22:54:50|14032.5|14030.5|14036.1|14034.1|14036.2|14034.2|14032.3|14030.3|28
1647557700000|2022-03-17 22:55:00|14036.2|14034.2|14036|14034|14036.2|14034.2|14036|14034|15
1647557710000|2022-03-17 22:55:10|14035.8|14033.8|14035.3|14033.3|14035.8|14033.8|14035.2|14033.2|13
1647557720000|2022-03-17 22:55:20|14035.2|14033.2|14035.7|14033.7|14036.2|14034.2|14035.2|14033.2|8
1647557730000|2022-03-17 22:55:30|14035.8|14033.8|14036.6|14034.6|14037.3|14035.3|14035.8|14033.8|24
1647557740000|2022-03-17 22:55:40|14036.7|14034.7|14036.7|14034.7|14036.7|14034.7|14036.6|14034.6|1
1647557750000|2022-03-17 22:55:50|14035.8|14033.8|14029.6|14027.6|14036|14034|14029.6|14027.6|30
1647557760000|2022-03-17 22:56:00|14029.8|14027.8|14026|14024|14030.6|14028.6|14025.5|14023.5|39
1647557770000|2022-03-17 22:56:10|14025.8|14023.8|14025.6|14023.6|14025.8|14023.8|14024.3|14022.3|26
1647557780000|2022-03-17 22:56:20|14025.5|14023.5|14030.1|14028.1|14031.6|14029.6|14025.5|14023.5|31
1647557790000|2022-03-17 22:56:30|14030.3|14028.3|14024.6|14022.6|14030.3|14028.3|14024|14022|50
1647557800000|2022-03-17 22:56:40|14024.8|14022.8|14023.3|14021.3|14024.8|14022.8|14023.2|14021.2|32
1647557810000|2022-03-17 22:56:50|14023|14021|14021.8|14019.8|14023.8|14021.8|14021.8|14019.8|23
1647557820000|2022-03-17 22:57:00|14021.7|14019.7|14023.1|14021.1|14023.7|14021.7|14021.6|14019.6|7
1647557830000|2022-03-17 22:57:10|14023.2|14021.2|14027.3|14025.3|14028.2|14026.2|14022.7|14020.7|15
1647557840000|2022-03-17 22:57:20|14026.8|14024.8|14027.6|14025.6|14028.6|14026.6|14026.8|14024.8|17
1647557850000|2022-03-17 22:57:30|14026.6|14024.6|14026.7|14024.7|14027.8|14025.8|14026.6|14024.6|5
1647557860000|2022-03-17 22:57:40|14026.8|14024.8|14026.6|14024.6|14027.3|14025.3|14026.2|14024.2|3
1647557870000|2022-03-17 22:57:50|14026.3|14024.3|14025.7|14023.7|14026.6|14024.6|14025.6|14023.6|7
1647557880000|2022-03-17 22:58:00|14025.6|14023.6|14025|14023|14026.1|14024.1|14024.6|14022.6|26
1647557890000|2022-03-17 22:58:10|14025.1|14023.1|14024|14022|14025.2|14023.2|14022.6|14020.6|25
1647557900000|2022-03-17 22:58:20|14023.3|14021.3|14025|14023|14025|14023|14023.3|14021.3|4
1647557910000|2022-03-17 22:58:30|14024.8|14022.8|14027.5|14025.5|14027.6|14025.6|14024.8|14022.8|13
1647557920000|2022-03-17 22:58:40|14027.6|14025.6|14027.7|14025.7|14028.1|14026.1|14027.3|14025.3|1
1647557930000|2022-03-17 22:58:50|14027.6|14025.6|14028.1|14026.1|14028.3|14026.3|14027.2|14025.2|6
1647557940000|2022-03-17 22:59:00|14028|14026|14028.1|14026.1|14028.3|14026.3|14028|14026|0
1647557950000|2022-03-17 22:59:10|14027.6|14025.6|14028.2|14026.2|14029.8|14027.8|14027.6|14025.6|29
1647557960000|2022-03-17 22:59:20|14028.3|14026.3|14028.1|14026.1|14029|14027|14028.1|14026.1|7
1647557970000|2022-03-17 22:59:30|14027.8|14025.8|14028|14026|14028|14026|14027.8|14025.8|2
1647557980000|2022-03-17 22:59:40|14027.8|14025.8|14027.8|14025.8|14028|14026|14027.8|14025.8|0
1647557990000|2022-03-17 22:59:50|14028|14026|14030.3|14028.3|14031.1|14029.1|14028|14026|16
1647558000000|2022-03-17 23:00:00|14030.2|14028.2|14031.1|14029.1|14035.3|14033.3|14030.2|14028.2|118
1647558010000|2022-03-17 23:00:10|14031|14029|14030.1|14028.1|14031.1|14029.1|14029.2|14027.2|17
1647558020000|2022-03-17 23:00:20|14027.8|14025.8|14026.2|14024.2|14027.8|14025.8|14024.6|14022.6|61
1647558030000|2022-03-17 23:00:30|14026.1|14024.1|14028.6|14026.6|14028.7|14026.7|14022.8|14020.8|61
1647558040000|2022-03-17 23:00:40|14028.8|14026.8|14026.1|14024.1|14028.8|14026.8|14025.8|14023.8|18
1647558050000|2022-03-17 23:00:50|14027.2|14025.2|14026.8|14024.8|14029.5|14027.5|14026.8|14024.8|57
1647558060000|2022-03-17 23:01:00|14027.1|14025.1|14026.2|14024.2|14027.1|14025.1|14025.7|14023.7|8
1647558070000|2022-03-17 23:01:10|14026.3|14024.3|14026.2|14024.2|14026.8|14024.8|14025.8|14023.8|3
1647558080000|2022-03-17 23:01:20|14026|14024|14026.5|14024.5|14027|14025|14025.5|14023.5|8
1647558090000|2022-03-17 23:01:30|14026.6|14024.6|14027.8|14025.8|14028.5|14026.5|14026.5|14024.5|4
1647558100000|2022-03-17 23:01:40|14027.7|14025.7|14028.1|14026.1|14028.5|14026.5|14027.6|14025.6|2
1647558110000|2022-03-17 23:01:50|14028.6|14026.6|14029.5|14027.5|14029.5|14027.5|14028.5|14026.5|8
1647558120000|2022-03-17 23:02:00|14029.6|14027.6|14034.2|14032.2|14034.2|14032.2|14029.3|14027.3|44
1647558130000|2022-03-17 23:02:10|14034.1|14032.1|14034.8|14032.8|14035.1|14033.1|14033.6|14031.6|7
1647558140000|2022-03-17 23:02:20|14034.7|14032.7|14032.2|14030.2|14034.8|14032.8|14032.2|14030.2|3
1647558150000|2022-03-17 23:02:30|14032.3|14030.3|14033.5|14031.5|14033.5|14031.5|14032.1|14030.1|4
1647558160000|2022-03-17 23:02:40|14033.6|14031.6|14031.8|14029.8|14033.6|14031.6|14031.8|14029.8|9
1647558170000|2022-03-17 23:02:50|14031.3|14029.3|14029.8|14027.8|14031.3|14029.3|14029.2|14027.2|28
1647558180000|2022-03-17 23:03:00|14030|14028|14031.2|14029.2|14032.8|14030.8|14030|14028|32
1647558190000|2022-03-17 23:03:10|14029.8|14027.8|14030.1|14028.1|14030.1|14028.1|14029.6|14027.6|13
1647558200000|2022-03-17 23:03:20|14029.3|14027.3|14028|14026|14029.3|14027.3|14027.8|14025.8|5
1647558210000|2022-03-17 23:03:30|14028.1|14026.1|14028.3|14026.3|14028.5|14026.5|14028.1|14026.1|9
1647558220000|2022-03-17 23:03:40|14028.5|14026.5|14028.1|14026.1|14028.5|14026.5|14028|14026|6
1647558230000|2022-03-17 23:03:50|14028.2|14026.2|14028.5|14026.5|14029.1|14027.1|14028.2|14026.2|10
1647558240000|2022-03-17 23:04:00|14028.3|14026.3|14028.2|14026.2|14028.3|14026.3|14028.1|14026.1|0
1647558250000|2022-03-17 23:04:10|14028.1|14026.1|14027.6|14025.6|14028.2|14026.2|14027.6|14025.6|9
1647558260000|2022-03-17 23:04:20|14028.6|14026.6|14027.8|14025.8|14029.1|14027.1|14027.8|14025.8|5
1647558270000|2022-03-17 23:04:30|14027.7|14025.7|14027.8|14025.8|14028.2|14026.2|14027.2|14025.2|1
1647558280000|2022-03-17 23:04:40|14026.3|14024.3|14025.7|14023.7|14026.5|14024.5|14025.7|14023.7|12
1647558290000|2022-03-17 23:04:50|14026|14024|14026.6|14024.6|14026.6|14024.6|14025.8|14023.8|2
1647558300000|2022-03-17 23:05:00|14026.7|14024.7|14027|14025|14027.5|14025.5|14026.6|14024.6|11
1647558310000|2022-03-17 23:05:10|14026.8|14024.8|14027.1|14025.1|14027.3|14025.3|14026.6|14024.6|6
1647558320000|2022-03-17 23:05:20|14026.8|14024.8|14027.1|14025.1|14027.2|14025.2|14026.8|14024.8|6
1647558330000|2022-03-17 23:05:30|14027.3|14025.3|14027.1|14025.1|14027.3|14025.3|14027.1|14025.1|1
1647558340000|2022-03-17 23:05:40|14027.3|14025.3|14026.3|14024.3|14027.6|14025.6|14025.8|14023.8|37
1647558350000|2022-03-17 23:05:50|14026.5|14024.5|14026.8|14024.8|14026.8|14024.8|14026|14024|17
1647558360000|2022-03-17 23:06:00|14027.6|14025.6|14027.6|14025.6|14027.8|14025.8|14027.3|14025.3|12
1647558370000|2022-03-17 23:06:10|14027.7|14025.7|14029.2|14027.2|14029.2|14027.2|14027.5|14025.5|17
1647558380000|2022-03-17 23:06:20|14029.3|14027.3|14029.1|14027.1|14029.6|14027.6|14028.7|14026.7|11
1647558390000|2022-03-17 23:06:30|14029|14027|14028.8|14026.8|14029.8|14027.8|14028.7|14026.7|8
1647558400000|2022-03-17 23:06:40|14029|14027|14029.6|14027.6|14029.6|14027.6|14028.7|14026.7|2
1647558410000|2022-03-17 23:06:50|14029.3|14027.3|14029.6|14027.6|14029.6|14027.6|14029.3|14027.3|0
1647558420000|2022-03-17 23:07:00|14029.7|14027.7|14027.3|14025.3|14029.7|14027.7|14026.6|14024.6|13
1647558430000|2022-03-17 23:07:10|14027.5|14025.5|14028.5|14026.5|14028.5|14026.5|14027.5|14025.5|0
1647558440000|2022-03-17 23:07:20|14028.3|14026.3|14028.6|14026.6|14028.6|14026.6|14028|14026|0
1647558450000|2022-03-17 23:07:30|14028.5|14026.5|14028.6|14026.6|14028.8|14026.8|14028|14026|3
1647558460000|2022-03-17 23:07:40|14028.7|14026.7|14028.3|14026.3|14030.8|14028.8|14028.2|14026.2|13
1647558470000|2022-03-17 23:07:50|14028.8|14026.8|14028|14026|14028.8|14026.8|14028|14026|0
1647558480000|2022-03-17 23:08:00|14028.1|14026.1|14026.6|14024.6|14028.6|14026.6|14024.6|14022.6|36
1647558490000|2022-03-17 23:08:10|14026.5|14024.5|14023.5|14021.5|14026.6|14024.6|14023.5|14021.5|25
1647558500000|2022-03-17 23:08:20|14023.2|14021.2|14024.8|14022.8|14024.8|14022.8|14023.2|14021.2|8
1647558510000|2022-03-17 23:08:30|14024.7|14022.7|14023.6|14021.6|14025.6|14023.6|14023.1|14021.1|17
1647558520000|2022-03-17 23:08:40|14023.5|14021.5|14023.1|14021.1|14023.5|14021.5|14022.8|14020.8|4
1647558530000|2022-03-17 23:08:50|14023.5|14021.5|14024.1|14022.1|14024.7|14022.7|14022.2|14020.2|63
1647558540000|2022-03-17 23:09:00|14024.2|14022.2|14026.3|14024.3|14026.6|14024.6|14024.2|14022.2|26
1647558550000|2022-03-17 23:09:10|14026.5|14024.5|14024.1|14022.1|14026.5|14024.5|14024.1|14022.1|2
1647558560000|2022-03-17 23:09:20|14024.2|14022.2|14023.5|14021.5|14024.2|14022.2|14022.8|14020.8|7
1647558570000|2022-03-17 23:09:30|14023.6|14021.6|14024.6|14022.6|14025.1|14023.1|14023.6|14021.6|7
1647558580000|2022-03-17 23:09:40|14025.2|14023.2|14025.7|14023.7|14025.7|14023.7|14024.5|14022.5|7
1647558590000|2022-03-17 23:09:50|14025.8|14023.8|14026.1|14024.1|14027.3|14025.3|14025.8|14023.8|8
1647558600000|2022-03-17 23:10:00|14026|14024|14026.3|14024.3|14026.3|14024.3|14025.3|14023.3|3
1647558610000|2022-03-17 23:10:10|14025.8|14023.8|14027.3|14025.3|14027.7|14025.7|14025.6|14023.6|7
1647558620000|2022-03-17 23:10:20|14027.2|14025.2|14028.1|14026.1|14028.1|14026.1|14027.1|14025.1|5
1647558630000|2022-03-17 23:10:30|14028.3|14026.3|14030.5|14028.5|14030.8|14028.8|14028.3|14026.3|9
1647558640000|2022-03-17 23:10:40|14031|14029|14031.5|14029.5|14031.6|14029.6|14030.6|14028.6|12
1647558650000|2022-03-17 23:10:50|14031.3|14029.3|14030.6|14028.6|14032.8|14030.8|14030.5|14028.5|13
1647558660000|2022-03-17 23:11:00|14030.7|14028.7|14030.6|14028.6|14030.7|14028.7|14029.1|14027.1|9
1647558670000|2022-03-17 23:11:10|14030.7|14028.7|14030.2|14028.2|14031.5|14029.5|14029.6|14027.6|12
1647558680000|2022-03-17 23:11:20|14030.3|14028.3|14030.3|14028.3|14031.5|14029.5|14030.3|14028.3|17
1647558690000|2022-03-17 23:11:30|14030.6|14028.6|14029|14027|14030.6|14028.6|14028.8|14026.8|9
1647558700000|2022-03-17 23:11:40|14029.1|14027.1|14028.6|14026.6|14030|14028|14028.6|14026.6|8
1647558710000|2022-03-17 23:11:50|14028.5|14026.5|14028.6|14026.6|14028.7|14026.7|14028.5|14026.5|1
1647558720000|2022-03-17 23:12:00|14028.7|14026.7|14029.5|14027.5|14030.5|14028.5|14028.7|14026.7|17
1647558730000|2022-03-17 23:12:10|14029.3|14027.3|14030.5|14028.5|14030.5|14028.5|14029.1|14027.1|3
1647558740000|2022-03-17 23:12:20|14029.6|14027.6|14029.6|14027.6|14029.7|14027.7|14029.3|14027.3|13
1647558750000|2022-03-17 23:12:30|14029.1|14027.1|14029|14027|14029.1|14027.1|14028.6|14026.6|14
1647558760000|2022-03-17 23:12:40|14029.1|14027.1|14029.3|14027.3|14029.3|14027.3|14029|14027|2
1647558770000|2022-03-17 23:12:50|14029.5|14027.5|14029.5|14027.5|14029.5|14027.5|14029.5|14027.5|0
1647558780000|2022-03-17 23:13:00|14029.3|14027.3|14029.8|14027.8|14030.3|14028.3|14029.3|14027.3|8
1647558790000|2022-03-17 23:13:10|14029.3|14027.3|14030.2|14028.2|14030.3|14028.3|14028.8|14026.8|23
1647558800000|2022-03-17 23:13:20|14030.1|14028.1|14029.1|14027.1|14030.1|14028.1|14028.8|14026.8|15
1647558810000|2022-03-17 23:13:30|14029.3|14027.3|14029.5|14027.5|14029.5|14027.5|14029.3|14027.3|0
1647558820000|2022-03-17 23:13:40|14029.6|14027.6|14029.7|14027.7|14029.7|14027.7|14029.6|14027.6|0
1647558830000|2022-03-17 23:13:50|14029.6|14027.6|14028.6|14026.6|14029.6|14027.6|14028.6|14026.6|5
1647558840000|2022-03-17 23:14:00|14028.5|14026.5|14028.5|14026.5|14029|14027|14028.5|14026.5|4
1647558850000|2022-03-17 23:14:10|14028.3|14026.3|14028.1|14026.1|14028.3|14026.3|14027.7|14025.7|12
1647558860000|2022-03-17 23:14:20|14028.2|14026.2|14028.3|14026.3|14028.6|14026.6|14028.1|14026.1|0
1647558870000|2022-03-17 23:14:30|14028.2|14026.2|14028.6|14026.6|14028.6|14026.6|14028.2|14026.2|2
1647558880000|2022-03-17 23:14:40|14028.7|14026.7|14028.5|14026.5|14028.8|14026.8|14028|14026|1
1647558890000|2022-03-17 23:14:50|14028.3|14026.3|14028.3|14026.3|14028.3|14026.3|14028.1|14026.1|0
1647558900000|2022-03-17 23:15:00|14028.5|14026.5|14029.7|14027.7|14029.7|14027.7|14028.3|14026.3|12
1647558910000|2022-03-17 23:15:10|14029.8|14027.8|14027.3|14025.3|14030.1|14028.1|14026.7|14024.7|3
1647558920000|2022-03-17 23:15:20|14027.2|14025.2|14027.5|14025.5|14028.1|14026.1|14027.1|14025.1|1
1647558930000|2022-03-17 23:15:30|14026.5|14024.5|14026.5|14024.5|14027|14025|14026.1|14024.1|12
1647558940000|2022-03-17 23:15:40|14026.6|14024.6|14027|14025|14027.1|14025.1|14026.6|14024.6|0
1647558950000|2022-03-17 23:15:50|14027.1|14025.1|14027.5|14025.5|14028|14026|14027|14025|0
1647558960000|2022-03-17 23:16:00|14027.6|14025.6|14029.7|14027.7|14029.7|14027.7|14027.5|14025.5|2
1647558970000|2022-03-17 23:16:10|14029.8|14027.8|14028.3|14026.3|14029.8|14027.8|14028|14026|8
1647558980000|2022-03-17 23:16:20|14028.5|14026.5|14031.3|14029.3|14031.3|14029.3|14028.5|14026.5|11
1647558990000|2022-03-17 23:16:30|14031.2|14029.2|14031.2|14029.2|14032.5|14030.5|14031|14029|15
1647559000000|2022-03-17 23:16:40|14031.1|14029.1|14034.8|14032.8|14034.8|14032.8|14030.6|14028.6|42
1647559010000|2022-03-17 23:16:50|14033.8|14031.8|14034.5|14032.5|14035.2|14033.2|14033.6|14031.6|14
1647559020000|2022-03-17 23:17:00|14034.6|14032.6|14033.3|14031.3|14034.8|14032.8|14033.2|14031.2|12
1647559030000|2022-03-17 23:17:10|14033.2|14031.2|14031.3|14029.3|14033.3|14031.3|14031.3|14029.3|15
1647559040000|2022-03-17 23:17:20|14031.2|14029.2|14031.1|14029.1|14031.2|14029.2|14030.2|14028.2|5
1647559050000|2022-03-17 23:17:30|14031|14029|14032.6|14030.6|14032.6|14030.6|14030.8|14028.8|4
1647559060000|2022-03-17 23:17:40|14032.7|14030.7|14033.2|14031.2|14033.2|14031.2|14032.7|14030.7|1
1647559070000|2022-03-17 23:17:50|14033.1|14031.1|14034.2|14032.2|14034.3|14032.3|14032.6|14030.6|23
1647559080000|2022-03-17 23:18:00|14034|14032|14033.8|14031.8|14034.1|14032.1|14033.3|14031.3|4
1647559090000|2022-03-17 23:18:10|14033.7|14031.7|14034.2|14032.2|14035.2|14033.2|14033.7|14031.7|17
1647559100000|2022-03-17 23:18:20|14034.3|14032.3|14034|14032|14035.3|14033.3|14033.6|14031.6|17
1647559110000|2022-03-17 23:18:30|14034.1|14032.1|14033.3|14031.3|14035|14033|14033.3|14031.3|24
1647559120000|2022-03-17 23:18:40|14033.2|14031.2|14033.1|14031.1|14034|14032|14033|14031|6
1647559130000|2022-03-17 23:18:50|14032.8|14030.8|14030.6|14028.6|14033.3|14031.3|14030.5|14028.5|36
1647559140000|2022-03-17 23:19:00|14030.7|14028.7|14030.5|14028.5|14031.3|14029.3|14030.2|14028.2|14
1647559150000|2022-03-17 23:19:10|14030.3|14028.3|14030.7|14028.7|14030.7|14028.7|14030.3|14028.3|2
1647559160000|2022-03-17 23:19:20|14030.6|14028.6|14030|14028|14031.5|14029.5|14030|14028|6
1647559170000|2022-03-17 23:19:30|14030.2|14028.2|14029.6|14027.6|14030.3|14028.3|14029.6|14027.6|9
1647559180000|2022-03-17 23:19:40|14029.5|14027.5|14030|14028|14030.2|14028.2|14029.3|14027.3|38
1647559190000|2022-03-17 23:19:50|14030.1|14028.1|14029.2|14027.2|14030.1|14028.1|14029.1|14027.1|6
1647559200000|2022-03-17 23:20:00|14029.3|14027.3|14029.6|14027.6|14029.8|14027.8|14029.2|14027.2|7
1647559210000|2022-03-17 23:20:10|14029.5|14027.5|14029.5|14027.5|14029.6|14027.6|14028.7|14026.7|10
1647559220000|2022-03-17 23:20:20|14029.6|14027.6|14030|14028|14030.1|14028.1|14029.5|14027.5|1
1647559240000|2022-03-17 23:20:40|14029.8|14027.8|14029|14027|14029.8|14027.8|14029|14027|5
1647559250000|2022-03-17 23:20:50|14029.1|14027.1|14029.6|14027.6|14029.6|14027.6|14029|14027|2
1647559260000|2022-03-17 23:21:00|14029.5|14027.5|14030.7|14028.7|14030.8|14028.8|14029.2|14027.2|6
1647559270000|2022-03-17 23:21:10|14030.8|14028.8|14030.7|14028.7|14031.1|14029.1|14030.5|14028.5|0
1647559280000|2022-03-17 23:21:20|14031.1|14029.1|14031.1|14029.1|14031.1|14029.1|14030.5|14028.5|5
1647559290000|2022-03-17 23:21:30|14031|14029|14031.2|14029.2|14031.3|14029.3|14030.7|14028.7|0
1647559300000|2022-03-17 23:21:40|14031.1|14029.1|14031.2|14029.2|14032.2|14030.2|14031|14029|4
1647559310000|2022-03-17 23:21:50|14031.3|14029.3|14030.1|14028.1|14032|14030|14029.8|14027.8|14
1647559320000|2022-03-17 23:22:00|14030.5|14028.5|14029.3|14027.3|14030.8|14028.8|14029.3|14027.3|6
1647559330000|2022-03-17 23:22:10|14029.5|14027.5|14031.7|14029.7|14032|14030|14029.3|14027.3|7
1647559340000|2022-03-17 23:22:20|14032.8|14030.8|14033.6|14031.6|14033.6|14031.6|14032|14030|19
1647559350000|2022-03-17 23:22:30|14033.5|14031.5|14030.3|14028.3|14033.5|14031.5|14030.3|14028.3|21
1647559360000|2022-03-17 23:22:40|14030.2|14028.2|14030.7|14028.7|14030.7|14028.7|14029.8|14027.8|20
1647559370000|2022-03-17 23:22:50|14031|14029|14031.7|14029.7|14031.7|14029.7|14031|14029|2
1647559380000|2022-03-17 23:23:00|14031.6|14029.6|14031.3|14029.3|14031.6|14029.6|14031.1|14029.1|0
1647559390000|2022-03-17 23:23:10|14031.5|14029.5|14032|14030|14032|14030|14031.2|14029.2|1
1647559400000|2022-03-17 23:23:20|14032.1|14030.1|14032.8|14030.8|14033|14031|14032.1|14030.1|5
1647559410000|2022-03-17 23:23:30|14032.7|14030.7|14032|14030|14032.7|14030.7|14031.8|14029.8|1
1647559420000|2022-03-17 23:23:40|14032.1|14030.1|14032.1|14030.1|14032.6|14030.6|14032.1|14030.1|1
1647559430000|2022-03-17 23:23:50|14032|14030|14031.1|14029.1|14032|14030|14030.6|14028.6|7
1647559440000|2022-03-17 23:24:00|14030.2|14028.2|14029.6|14027.6|14030.6|14028.6|14029.6|14027.6|28
1647559450000|2022-03-17 23:24:10|14029.5|14027.5|14027.8|14025.8|14029.6|14027.6|14027.1|14025.1|15
1647559460000|2022-03-17 23:24:20|14028.1|14026.1|14029|14027|14029|14027|14027.6|14025.6|5
1647559470000|2022-03-17 23:24:30|14028.3|14026.3|14028.1|14026.1|14029|14027|14028.1|14026.1|5
1647559480000|2022-03-17 23:24:40|14028.2|14026.2|14027.6|14025.6|14028.2|14026.2|14027.5|14025.5|2
1647559490000|2022-03-17 23:24:50|14027.5|14025.5|14027.8|14025.8|14027.8|14025.8|14027.2|14025.2|2
1647559500000|2022-03-17 23:25:00|14028.1|14026.1|14028.7|14026.7|14028.7|14026.7|14028.1|14026.1|1
1647559510000|2022-03-17 23:25:10|14028.8|14026.8|14025.7|14023.7|14028.8|14026.8|14025.5|14023.5|34
1647559520000|2022-03-17 23:25:20|14026.2|14024.2|14028.1|14026.1|14028.1|14026.1|14026.2|14024.2|5
1647559530000|2022-03-17 23:25:30|14028.5|14026.5|14029|14027|14029.3|14027.3|14028.5|14026.5|5
1647559540000|2022-03-17 23:25:40|14028.8|14026.8|14028.8|14026.8|14029.2|14027.2|14028.6|14026.6|10
1647559550000|2022-03-17 23:25:50|14029|14027|14029.3|14027.3|14029.3|14027.3|14029|14027|0
1647559560000|2022-03-17 23:26:00|14031|14029|14027.7|14025.7|14031.2|14029.2|14027.5|14025.5|22
1647559570000|2022-03-17 23:26:10|14028.1|14026.1|14028.2|14026.2|14028.5|14026.5|14027.5|14025.5|6
1647559580000|2022-03-17 23:26:20|14028.3|14026.3|14028.5|14026.5|14028.6|14026.6|14028.3|14026.3|0
1647559590000|2022-03-17 23:26:30|14028.6|14026.6|14028.3|14026.3|14028.6|14026.6|14028|14026|1
1647559600000|2022-03-17 23:26:40|14028.2|14026.2|14028.3|14026.3|14028.6|14026.6|14027.3|14025.3|2
1647559610000|2022-03-17 23:26:50|14028.7|14026.7|14029.5|14027.5|14029.7|14027.7|14028.7|14026.7|7
1647559620000|2022-03-17 23:27:00|14029.6|14027.6|14027.1|14025.1|14031|14029|14026.1|14024.1|26
1647559630000|2022-03-17 23:27:10|14027.2|14025.2|14025.2|14023.2|14027.2|14025.2|14025.2|14023.2|4
1647559640000|2022-03-17 23:27:20|14025|14023|14025.6|14023.6|14025.8|14023.8|14024.8|14022.8|7
1647559650000|2022-03-17 23:27:30|14025.5|14023.5|14025.8|14023.8|14025.8|14023.8|14025.5|14023.5|1
1647559660000|2022-03-17 23:27:40|14026|14024|14025.6|14023.6|14026.6|14024.6|14025.6|14023.6|2
1647559670000|2022-03-17 23:27:50|14025.7|14023.7|14026.5|14024.5|14026.6|14024.6|14025.7|14023.7|1
1647559680000|2022-03-17 23:28:00|14026.3|14024.3|14029.5|14027.5|14029.5|14027.5|14026.3|14024.3|19
1647559690000|2022-03-17 23:28:10|14029|14027|14028.5|14026.5|14029.1|14027.1|14028.5|14026.5|2
1647559700000|2022-03-17 23:28:20|14029|14027|14029|14027|14030.2|14028.2|14028.8|14026.8|6
1647559710000|2022-03-17 23:28:30|14029.1|14027.1|14029.6|14027.6|14029.6|14027.6|14028.8|14026.8|1
1647559720000|2022-03-17 23:28:40|14029.7|14027.7|14030.7|14028.7|14031.2|14029.2|14029.7|14027.7|6
1647559730000|2022-03-17 23:28:50|14030.8|14028.8|14032.3|14030.3|14032.3|14030.3|14030.8|14028.8|7
1647559740000|2022-03-17 23:29:00|14032.2|14030.2|14033.5|14031.5|14034.1|14032.1|14031.5|14029.5|20
1647559750000|2022-03-17 23:29:10|14033.3|14031.3|14032.6|14030.6|14033.5|14031.5|14032.6|14030.6|7
1647559760000|2022-03-17 23:29:20|14032.7|14030.7|14032.7|14030.7|14032.7|14030.7|14030.7|14028.7|11
1647559770000|2022-03-17 23:29:30|14032.5|14030.5|14031.7|14029.7|14032.7|14030.7|14031.7|14029.7|3
1647559780000|2022-03-17 23:29:40|14031.5|14029.5|14031.7|14029.7|14031.7|14029.7|14031.5|14029.5|0
1647559790000|2022-03-17 23:29:50|14032.2|14030.2|14032.8|14030.8|14032.8|14030.8|14031.8|14029.8|5
1647559800000|2022-03-17 23:30:00|14032.7|14030.7|14033.1|14031.1|14033.5|14031.5|14032.7|14030.7|5
1647559810000|2022-03-17 23:30:10|14032.6|14030.6|14033.2|14031.2|14033.3|14031.3|14032.6|14030.6|4
1647559820000|2022-03-17 23:30:20|14033.3|14031.3|14033.5|14031.5|14033.6|14031.6|14032.8|14030.8|0
1647559830000|2022-03-17 23:30:30|14033.6|14031.6|14034.2|14032.2|14034.2|14032.2|14033.5|14031.5|5
1647559840000|2022-03-17 23:30:40|14034.6|14032.6|14037|14035|14041.6|14039.6|14034.6|14032.6|75
1647559850000|2022-03-17 23:30:50|14037.1|14035.1|14037.5|14035.5|14038.1|14036.1|14036.7|14034.7|18
1647559860000|2022-03-17 23:31:00|14037.7|14035.7|14035.7|14033.7|14037.7|14035.7|14035.3|14033.3|15
1647559870000|2022-03-17 23:31:10|14035.6|14033.6|14035.5|14033.5|14035.7|14033.7|14035|14033|5
1647559880000|2022-03-17 23:31:20|14034.6|14032.6|14034.2|14032.2|14034.8|14032.8|14034.2|14032.2|6
1647559890000|2022-03-17 23:31:30|14034.3|14032.3|14034.8|14032.8|14034.8|14032.8|14034.2|14032.2|4
1647559900000|2022-03-17 23:31:40|14034.3|14032.3|14032.5|14030.5|14034.5|14032.5|14032.2|14030.2|30
1647559910000|2022-03-17 23:31:50|14032.3|14030.3|14033.5|14031.5|14033.7|14031.7|14032.3|14030.3|6
1647559920000|2022-03-17 23:32:00|14033.6|14031.6|14031.6|14029.6|14033.6|14031.6|14031.6|14029.6|16
1647559930000|2022-03-17 23:32:10|14031.5|14029.5|14030.3|14028.3|14031.5|14029.5|14029.6|14027.6|17
1647559940000|2022-03-17 23:32:20|14029.7|14027.7|14030|14028|14030.8|14028.8|14029.2|14027.2|9
1647559950000|2022-03-17 23:32:30|14030.1|14028.1|14030.3|14028.3|14030.7|14028.7|14029.5|14027.5|21
1647559960000|2022-03-17 23:32:40|14030.5|14028.5|14030|14028|14030.7|14028.7|14030|14028|5
1647559970000|2022-03-17 23:32:50|14029.8|14027.8|14029.6|14027.6|14030|14028|14029.2|14027.2|1
1647559980000|2022-03-17 23:33:00|14029.5|14027.5|14029.6|14027.6|14029.7|14027.7|14029.3|14027.3|10
1647559990000|2022-03-17 23:33:10|14029.5|14027.5|14029.8|14027.8|14030.6|14028.6|14029.3|14027.3|6
1647560000000|2022-03-17 23:33:20|14029.7|14027.7|14030.7|14028.7|14031|14029|14029.1|14027.1|12
1647560010000|2022-03-17 23:33:30|14030.8|14028.8|14032.3|14030.3|14032.3|14030.3|14030.8|14028.8|2
1647560020000|2022-03-17 23:33:40|14032.2|14030.2|14030.6|14028.6|14032.2|14030.2|14030.3|14028.3|15
1647560030000|2022-03-17 23:33:50|14030.5|14028.5|14029.6|14027.6|14030.7|14028.7|14029.5|14027.5|3
1647560040000|2022-03-17 23:34:00|14029.7|14027.7|14030.8|14028.8|14030.8|14028.8|14029.2|14027.2|12
1647560050000|2022-03-17 23:34:10|14031|14029|14031.8|14029.8|14032.3|14030.3|14031|14029|2
1647560060000|2022-03-17 23:34:20|14032.3|14030.3|14033.3|14031.3|14033.3|14031.3|14031.8|14029.8|4
1647560070000|2022-03-17 23:34:30|14032.8|14030.8|14032|14030|14032.8|14030.8|14032|14030|2
1647560080000|2022-03-17 23:34:40|14032.2|14030.2|14032|14030|14032.3|14030.3|14032|14030|3
1647560090000|2022-03-17 23:34:50|14032.5|14030.5|14032.6|14030.6|14032.6|14030.6|14032.5|14030.5|1
1647560100000|2022-03-17 23:35:00|14032.2|14030.2|14032.2|14030.2|14032.5|14030.5|14031.3|14029.3|2
1647560110000|2022-03-17 23:35:10|14032.3|14030.3|14033|14031|14034.6|14032.6|14032.3|14030.3|44
1647560120000|2022-03-17 23:35:20|14033.1|14031.1|14033.3|14031.3|14033.3|14031.3|14032.8|14030.8|6
1647560130000|2022-03-17 23:35:30|14033.5|14031.5|14032.2|14030.2|14034|14032|14031.7|14029.7|16
1647560140000|2022-03-17 23:35:40|14032.3|14030.3|14030.2|14028.2|14032.5|14030.5|14030.2|14028.2|14
1647560150000|2022-03-17 23:35:50|14030.3|14028.3|14030.1|14028.1|14031|14029|14030.1|14028.1|11
1647560160000|2022-03-17 23:36:00|14030|14028|14031|14029|14031|14029|14030|14028|3
1647560170000|2022-03-17 23:36:10|14031.1|14029.1|14032|14030|14032.3|14030.3|14031.1|14029.1|0
1647560180000|2022-03-17 23:36:20|14031.8|14029.8|14032.1|14030.1|14032.1|14030.1|14031.3|14029.3|1
1647560190000|2022-03-17 23:36:30|14032.2|14030.2|14029.6|14027.6|14032.3|14030.3|14029.6|14027.6|14
1647560200000|2022-03-17 23:36:40|14029.5|14027.5|14030.5|14028.5|14030.5|14028.5|14029.3|14027.3|8
1647560210000|2022-03-17 23:36:50|14030.2|14028.2|14028.7|14026.7|14031|14029|14028.7|14026.7|19
1647560220000|2022-03-17 23:37:00|14028.6|14026.6|14031.1|14029.1|14031.7|14029.7|14028.6|14026.6|18
1647560230000|2022-03-17 23:37:10|14031.2|14029.2|14030.6|14028.6|14031.3|14029.3|14030.3|14028.3|1
1647560240000|2022-03-17 23:37:20|14031.1|14029.1|14031|14029|14031.2|14029.2|14030.7|14028.7|6
1647560250000|2022-03-17 23:37:30|14031.3|14029.3|14031.7|14029.7|14031.8|14029.8|14031.3|14029.3|1
1647560260000|2022-03-17 23:37:40|14031.6|14029.6|14031.5|14029.5|14031.7|14029.7|14030.6|14028.6|3
1647560270000|2022-03-17 23:37:50|14031.1|14029.1|14031.7|14029.7|14033.3|14031.3|14031.1|14029.1|24
1647560280000|2022-03-17 23:38:00|14031.6|14029.6|14029.6|14027.6|14031.7|14029.7|14029.6|14027.6|11
1647560290000|2022-03-17 23:38:10|14029.7|14027.7|14030.8|14028.8|14031|14029|14029.6|14027.6|19
1647560300000|2022-03-17 23:38:20|14031.3|14029.3|14031.6|14029.6|14031.7|14029.7|14031.3|14029.3|1
1647560310000|2022-03-17 23:38:30|14031.5|14029.5|14032.5|14030.5|14032.5|14030.5|14031.5|14029.5|0
1647560320000|2022-03-17 23:38:40|14031.6|14029.6|14031.6|14029.6|14031.7|14029.7|14031.3|14029.3|4
1647560330000|2022-03-17 23:38:50|14032.8|14030.8|14032.3|14030.3|14033.6|14031.6|14032.2|14030.2|9
1647560340000|2022-03-17 23:39:00|14032.2|14030.2|14032.7|14030.7|14033.2|14031.2|14032|14030|3
1647560350000|2022-03-17 23:39:10|14032.6|14030.6|14032.6|14030.6|14033|14031|14032.2|14030.2|2
1647560360000|2022-03-17 23:39:20|14032.7|14030.7|14032.2|14030.2|14032.8|14030.8|14031.7|14029.7|1
1647560370000|2022-03-17 23:39:30|14032.3|14030.3|14032.8|14030.8|14032.8|14030.8|14032.3|14030.3|0
1647560380000|2022-03-17 23:39:40|14032.7|14030.7|14033.6|14031.6|14033.6|14031.6|14032.6|14030.6|7
1647560390000|2022-03-17 23:39:50|14031.7|14029.7|14032|14030|14032|14030|14031.7|14029.7|13
1647560400000|2022-03-17 23:40:00|14032.2|14030.2|14032.3|14030.3|14032.7|14030.7|14032.2|14030.2|4
1647560410000|2022-03-17 23:40:10|14032.5|14030.5|14032.3|14030.3|14032.5|14030.5|14032.3|14030.3|0
1647560420000|2022-03-17 23:40:20|14032.5|14030.5|14032.5|14030.5|14032.5|14030.5|14032.5|14030.5|1
1647560430000|2022-03-17 23:40:30|14032.6|14030.6|14030.8|14028.8|14032.6|14030.6|14030.5|14028.5|22
1647560440000|2022-03-17 23:40:40|14031|14029|14028.2|14026.2|14031|14029|14028.2|14026.2|14
1647560450000|2022-03-17 23:40:50|14028.5|14026.5|14028.5|14026.5|14028.5|14026.5|14027.7|14025.7|12
1647560460000|2022-03-17 23:41:00|14028.6|14026.6|14032.3|14030.3|14032.3|14030.3|14028.6|14026.6|11
1647560470000|2022-03-17 23:41:10|14032.2|14030.2|14032.6|14030.6|14032.6|14030.6|14031.5|14029.5|20
1647560480000|2022-03-17 23:41:20|14032.5|14030.5|14030.1|14028.1|14032.5|14030.5|14030.1|14028.1|13
1647560490000|2022-03-17 23:41:30|14031|14029|14030.2|14028.2|14031.6|14029.6|14030.1|14028.1|18
1647560500000|2022-03-17 23:41:40|14030.3|14028.3|14031|14029|14031.6|14029.6|14030.3|14028.3|7
1647560510000|2022-03-17 23:41:50|14030.3|14028.3|14029.6|14027.6|14030.3|14028.3|14029.6|14027.6|24
1647560520000|2022-03-17 23:42:00|14029.5|14027.5|14031.1|14029.1|14031.1|14029.1|14029.5|14027.5|1
1647560530000|2022-03-17 23:42:10|14031.2|14029.2|14032.7|14030.7|14032.7|14030.7|14031.2|14029.2|20
1647560540000|2022-03-17 23:42:20|14032.8|14030.8|14031.3|14029.3|14033.2|14031.2|14031.3|14029.3|10
1647560550000|2022-03-17 23:42:30|14031.5|14029.5|14031.1|14029.1|14031.8|14029.8|14031.1|14029.1|5
1647560560000|2022-03-17 23:42:40|14030.6|14028.6|14030.8|14028.8|14030.8|14028.8|14030.5|14028.5|0
1647560570000|2022-03-17 23:42:50|14030.6|14028.6|14029.7|14027.7|14030.6|14028.6|14029.5|14027.5|1
1647560580000|2022-03-17 23:43:00|14029.6|14027.6|14029.6|14027.6|14029.7|14027.7|14029|14027|1
1647560590000|2022-03-17 23:43:10|14029.1|14027.1|14029.7|14027.7|14029.7|14027.7|14029|14027|0
1647560600000|2022-03-17 23:43:20|14030.6|14028.6|14031.2|14029.2|14031.3|14029.3|14030.3|14028.3|4
1647560610000|2022-03-17 23:43:30|14031.1|14029.1|14032.1|14030.1|14032.1|14030.1|14031|14029|6
1647560620000|2022-03-17 23:43:40|14032|14030|14030.1|14028.1|14032|14030|14030|14028|8
1647560630000|2022-03-17 23:43:50|14030|14028|14030.5|14028.5|14030.7|14028.7|14030|14028|3
1647560640000|2022-03-17 23:44:00|14030.6|14028.6|14031.1|14029.1|14031.1|14029.1|14030.6|14028.6|0
1647560650000|2022-03-17 23:44:10|14031|14029|14030.1|14028.1|14031|14029|14030.1|14028.1|4
1647560660000|2022-03-17 23:44:20|14030.2|14028.2|14030.5|14028.5|14030.8|14028.8|14030.1|14028.1|4
1647560670000|2022-03-17 23:44:30|14030.3|14028.3|14029.6|14027.6|14030.3|14028.3|14028.8|14026.8|15
1647560680000|2022-03-17 23:44:40|14029.5|14027.5|14029|14027|14029.6|14027.6|14028.7|14026.7|4
1647560690000|2022-03-17 23:44:50|14029.1|14027.1|14029|14027|14029.5|14027.5|14029|14027|7
1647560700000|2022-03-17 23:45:00|14029.1|14027.1|14026.6|14024.6|14029.1|14027.1|14026.3|14024.3|28
1647560710000|2022-03-17 23:45:10|14026.7|14024.7|14027.5|14025.5|14028|14026|14026.6|14024.6|2
1647560720000|2022-03-17 23:45:20|14028.1|14026.1|14027.8|14025.8|14028.2|14026.2|14027.5|14025.5|4
1647560730000|2022-03-17 23:45:30|14028|14026|14027.6|14025.6|14028.1|14026.1|14026.7|14024.7|0
1647560740000|2022-03-17 23:45:40|14027.7|14025.7|14027.6|14025.6|14028.6|14026.6|14027.5|14025.5|10
1647560750000|2022-03-17 23:45:50|14027.7|14025.7|14028.1|14026.1|14028.5|14026.5|14027.5|14025.5|6
1647560760000|2022-03-17 23:46:00|14028|14026|14029|14027|14029.1|14027.1|14027.5|14025.5|7
1647560770000|2022-03-17 23:46:10|14029.1|14027.1|14029|14027|14030.2|14028.2|14028|14026|7
1647560780000|2022-03-17 23:46:20|14028.6|14026.6|14029.7|14027.7|14029.7|14027.7|14027.8|14025.8|2
1647560790000|2022-03-17 23:46:30|14029.3|14027.3|14029.7|14027.7|14030.1|14028.1|14028.8|14026.8|2
1647560800000|2022-03-17 23:46:40|14029.8|14027.8|14029.8|14027.8|14031.1|14029.1|14029.7|14027.7|9
1647560810000|2022-03-17 23:46:50|14030|14028|14029.3|14027.3|14030.2|14028.2|14029.3|14027.3|2
1647560820000|2022-03-17 23:47:00|14029.5|14027.5|14029.2|14027.2|14029.5|14027.5|14029.2|14027.2|0
1647560830000|2022-03-17 23:47:10|14029.3|14027.3|14028|14026|14029.3|14027.3|14028|14026|13
1647560840000|2022-03-17 23:47:20|14027.8|14025.8|14027.8|14025.8|14028.1|14026.1|14027.5|14025.5|1
1647560850000|2022-03-17 23:47:30|14027.7|14025.7|14026.1|14024.1|14027.7|14025.7|14025.5|14023.5|31
1647560860000|2022-03-17 23:47:40|14026.2|14024.2|14026.3|14024.3|14027.1|14025.1|14025.7|14023.7|21
1647560870000|2022-03-17 23:47:50|14026.5|14024.5|14025.3|14023.3|14026.5|14024.5|14025.3|14023.3|8
1647560880000|2022-03-17 23:48:00|14025.6|14023.6|14025|14023|14025.7|14023.7|14024.6|14022.6|29
1647560890000|2022-03-17 23:48:10|14025.1|14023.1|14025.6|14023.6|14025.6|14023.6|14024.3|14022.3|29
1647560900000|2022-03-17 23:48:20|14025.7|14023.7|14026.1|14024.1|14026.5|14024.5|14025.6|14023.6|1
1647560910000|2022-03-17 23:48:30|14026.2|14024.2|14027.1|14025.1|14027.1|14025.1|14026.2|14024.2|1
1647560920000|2022-03-17 23:48:40|14027.3|14025.3|14027.3|14025.3|14027.5|14025.5|14027.2|14025.2|11
1647560930000|2022-03-17 23:48:50|14027.2|14025.2|14028|14026|14028.3|14026.3|14027.1|14025.1|5
1647560940000|2022-03-17 23:49:00|14027.8|14025.8|14028|14026|14028.2|14026.2|14027.6|14025.6|3
1647560950000|2022-03-17 23:49:10|14027.8|14025.8|14027.5|14025.5|14028.7|14026.7|14027.5|14025.5|10
1647560960000|2022-03-17 23:49:20|14027.6|14025.6|14027.2|14025.2|14027.6|14025.6|14026|14024|9
1647560970000|2022-03-17 23:49:30|14027.8|14025.8|14028.1|14026.1|14028.3|14026.3|14027.8|14025.8|0
1647560980000|2022-03-17 23:49:40|14028.2|14026.2|14028.8|14026.8|14029.1|14027.1|14028.2|14026.2|2
1647560990000|2022-03-17 23:49:50|14028.5|14026.5|14028.3|14026.3|14028.8|14026.8|14028.3|14026.3|0
1647561000000|2022-03-17 23:50:00|14028.1|14026.1|14029.6|14027.6|14029.7|14027.7|14028.1|14026.1|9
1647561010000|2022-03-17 23:50:10|14029.5|14027.5|14030.3|14028.3|14031.2|14029.2|14029.2|14027.2|6
1647561020000|2022-03-17 23:50:20|14030.5|14028.5|14030.6|14028.6|14031|14029|14030.3|14028.3|2
1647561030000|2022-03-17 23:50:30|14030.5|14028.5|14030.3|14028.3|14030.5|14028.5|14030.2|14028.2|3
1647561040000|2022-03-17 23:50:40|14030.2|14028.2|14029.3|14027.3|14030.2|14028.2|14029.3|14027.3|0
1647561050000|2022-03-17 23:50:50|14029.6|14027.6|14029.3|14027.3|14029.7|14027.7|14029.2|14027.2|1
1647561060000|2022-03-17 23:51:00|14029.2|14027.2|14028.7|14026.7|14029.2|14027.2|14028.2|14026.2|7
1647561070000|2022-03-17 23:51:10|14028.6|14026.6|14029.8|14027.8|14029.8|14027.8|14028.6|14026.6|6
1647561080000|2022-03-17 23:51:20|14029.7|14027.7|14028.6|14026.6|14029.7|14027.7|14028.5|14026.5|1
1647561090000|2022-03-17 23:51:30|14028.7|14026.7|14029.3|14027.3|14029.5|14027.5|14028.5|14026.5|3
1647561100000|2022-03-17 23:51:40|14029.5|14027.5|14030.3|14028.3|14030.3|14028.3|14029.5|14027.5|9
1647561110000|2022-03-17 23:51:50|14030.5|14028.5|14031.3|14029.3|14031.6|14029.6|14030.2|14028.2|21
1647561120000|2022-03-17 23:52:00|14030.8|14028.8|14029.2|14027.2|14030.8|14028.8|14029.2|14027.2|11
1647561130000|2022-03-17 23:52:10|14029.5|14027.5|14029.6|14027.6|14030.1|14028.1|14029.2|14027.2|13
1647561140000|2022-03-17 23:52:20|14029.7|14027.7|14029.6|14027.6|14030.2|14028.2|14029.2|14027.2|3
1647561150000|2022-03-17 23:52:30|14029.5|14027.5|14028.3|14026.3|14029.8|14027.8|14027.8|14025.8|10
1647561160000|2022-03-17 23:52:40|14028.2|14026.2|14028.3|14026.3|14028.8|14026.8|14027.8|14025.8|10
1647561170000|2022-03-17 23:52:50|14028.2|14026.2|14028.1|14026.1|14028.2|14026.2|14027.7|14025.7|6
1647561180000|2022-03-17 23:53:00|14028.2|14026.2|14028.5|14026.5|14028.5|14026.5|14028.1|14026.1|8
1647561190000|2022-03-17 23:53:10|14027.7|14025.7|14028.3|14026.3|14028.3|14026.3|14027.6|14025.6|12
1647561200000|2022-03-17 23:53:20|14028.2|14026.2|14027.5|14025.5|14028.3|14026.3|14027.5|14025.5|5
1647561210000|2022-03-17 23:53:30|14027.3|14025.3|14027.6|14025.6|14027.8|14025.8|14027.3|14025.3|5
1647561220000|2022-03-17 23:53:40|14027.7|14025.7|14028.3|14026.3|14028.3|14026.3|14027.6|14025.6|6
1647561230000|2022-03-17 23:53:50|14028.5|14026.5|14032.1|14030.1|14032.1|14030.1|14028.3|14026.3|34
1647561240000|2022-03-17 23:54:00|14032.2|14030.2|14032.6|14030.6|14034.6|14032.6|14032.2|14030.2|42
1647561250000|2022-03-17 23:54:10|14032.7|14030.7|14032.8|14030.8|14033|14031|14032.6|14030.6|16
1647561260000|2022-03-17 23:54:20|14033|14031|14033.3|14031.3|14034.1|14032.1|14032.6|14030.6|25
1647561270000|2022-03-17 23:54:30|14033.2|14031.2|14031.8|14029.8|14033.2|14031.2|14031.7|14029.7|2
1647561280000|2022-03-17 23:54:40|14031.6|14029.6|14031.2|14029.2|14031.6|14029.6|14031.1|14029.1|1
1647561290000|2022-03-17 23:54:50|14031.1|14029.1|14032.6|14030.6|14033.2|14031.2|14031.1|14029.1|14
1647561300000|2022-03-17 23:55:00|14032.5|14030.5|14030.8|14028.8|14032.6|14030.6|14030.8|14028.8|13
1647561310000|2022-03-17 23:55:10|14031.1|14029.1|14031.3|14029.3|14031.3|14029.3|14031|14029|0
1647561320000|2022-03-17 23:55:20|14031.2|14029.2|14032.7|14030.7|14032.7|14030.7|14031|14029|9
1647561330000|2022-03-17 23:55:30|14032.8|14030.8|14032.7|14030.7|14032.8|14030.8|14032.6|14030.6|1
1647561340000|2022-03-17 23:55:40|14032.6|14030.6|14031.1|14029.1|14032.6|14030.6|14031|14029|8
1647561350000|2022-03-17 23:55:50|14031.2|14029.2|14031.5|14029.5|14031.5|14029.5|14031.2|14029.2|1
1647561360000|2022-03-17 23:56:00|14031.6|14029.6|14031.2|14029.2|14032.2|14030.2|14031.1|14029.1|7
1647561370000|2022-03-17 23:56:10|14031.3|14029.3|14032|14030|14032.3|14030.3|14031.3|14029.3|3
1647561380000|2022-03-17 23:56:20|14032.1|14030.1|14033.6|14031.6|14034.2|14032.2|14032.1|14030.1|10
1647561390000|2022-03-17 23:56:30|14033.5|14031.5|14032.7|14030.7|14033.5|14031.5|14032.7|14030.7|0
1647561400000|2022-03-17 23:56:40|14032.6|14030.6|14032.6|14030.6|14032.8|14030.8|14031.6|14029.6|5
1647561410000|2022-03-17 23:56:50|14032.5|14030.5|14032.3|14030.3|14032.6|14030.6|14032.1|14030.1|0
1647561420000|2022-03-17 23:57:00|14031.6|14029.6|14033.1|14031.1|14033.1|14031.1|14031.5|14029.5|10
1647561430000|2022-03-17 23:57:10|14033.2|14031.2|14032.6|14030.6|14033.2|14031.2|14032.6|14030.6|3
1647561440000|2022-03-17 23:57:20|14032.3|14030.3|14031.1|14029.1|14032.3|14030.3|14030.3|14028.3|13
1647561450000|2022-03-17 23:57:30|14031.3|14029.3|14032|14030|14032.7|14030.7|14031.3|14029.3|4
1647561460000|2022-03-17 23:57:40|14031.8|14029.8|14031.8|14029.8|14032.2|14030.2|14031.7|14029.7|0
1647561470000|2022-03-17 23:57:50|14032.5|14030.5|14031.7|14029.7|14032.6|14030.6|14031.3|14029.3|13
1647561480000|2022-03-17 23:58:00|14031.6|14029.6|14030.6|14028.6|14032.3|14030.3|14030.6|14028.6|6
1647561490000|2022-03-17 23:58:10|14030.7|14028.7|14030.8|14028.8|14030.8|14028.8|14030.6|14028.6|2
1647561500000|2022-03-17 23:58:20|14030.3|14028.3|14029.6|14027.6|14030.6|14028.6|14029.6|14027.6|5
1647561510000|2022-03-17 23:58:30|14029.7|14027.7|14029.8|14027.8|14030|14028|14029.5|14027.5|4
1647561520000|2022-03-17 23:58:40|14029.7|14027.7|14029.8|14027.8|14030.2|14028.2|14029.5|14027.5|1
1647561530000|2022-03-17 23:58:50|14030.1|14028.1|14030.6|14028.6|14030.6|14028.6|14030|14028|3
1647561540000|2022-03-17 23:59:00|14030.5|14028.5|14029.8|14027.8|14030.5|14028.5|14029.8|14027.8|3
1647561550000|2022-03-17 23:59:10|14028.6|14026.6|14029.6|14027.6|14029.6|14027.6|14028.6|14026.6|14
1647561560000|2022-03-17 23:59:20|14029.3|14027.3|14028.6|14026.6|14029.3|14027.3|14028.6|14026.6|6
1647561570000|2022-03-17 23:59:30|14028.5|14026.5|14027.2|14025.2|14028.5|14026.5|14027.2|14025.2|14
1647561580000|2022-03-17 23:59:40|14027.1|14025.1|14026|14024|14027.8|14025.8|14026|14024|27
1647561590000|2022-03-17 23:59:50|14026.1|14024.1|14027.2|14025.2|14027.2|14025.2|14026.1|14024.1|13
1647561600000|2022-03-18 00:00:00|14027.3|14025.3|14024.1|14022.1|14029.7|14027.7|14023.6|14021.6|53
1647561610000|2022-03-18 00:00:10|14023.8|14021.8|14026.6|14024.6|14026.6|14024.6|14023|14021|21
1647561620000|2022-03-18 00:00:20|14026.7|14024.7|14029|14027|14029.2|14027.2|14026.2|14024.2|22
1647561630000|2022-03-18 00:00:30|14029.2|14027.2|14028.5|14026.5|14030.6|14028.6|14028.5|14026.5|10
1647561640000|2022-03-18 00:00:40|14028.6|14026.6|14026|14024|14028.8|14026.8|14024.8|14022.8|60
1647561650000|2022-03-18 00:00:50|14025.7|14023.7|14026.7|14024.7|14027.7|14025.7|14025.7|14023.7|27
1647561660000|2022-03-18 00:01:00|14026.5|14024.5|14026.3|14024.3|14027|14025|14025|14023|12
1647561670000|2022-03-18 00:01:10|14026.5|14024.5|14024.8|14022.8|14027|14025|14024.3|14022.3|9
1647561680000|2022-03-18 00:01:20|14025|14023|14026.2|14024.2|14026.3|14024.3|14024.1|14022.1|6
1647561690000|2022-03-18 00:01:30|14027.6|14025.6|14027.6|14025.6|14028.8|14026.8|14027.3|14025.3|30
1647561700000|2022-03-18 00:01:40|14027.7|14025.7|14027.7|14025.7|14028.7|14026.7|14027|14025|6
1647561710000|2022-03-18 00:01:50|14027|14025|14027.5|14025.5|14027.5|14025.5|14025.7|14023.7|9
1647561720000|2022-03-18 00:02:00|14027.7|14025.7|14028.3|14026.3|14029.6|14027.6|14027.3|14025.3|12
1647561730000|2022-03-18 00:02:10|14028.5|14026.5|14027.5|14025.5|14028.5|14026.5|14027.1|14025.1|12
1647561740000|2022-03-18 00:02:20|14027.6|14025.6|14028|14026|14028.5|14026.5|14027.2|14025.2|7
1647561750000|2022-03-18 00:02:30|14028.2|14026.2|14028.1|14026.1|14029.1|14027.1|14027.8|14025.8|4
1647561760000|2022-03-18 00:02:40|14028.2|14026.2|14026.1|14024.1|14028.2|14026.2|14025.8|14023.8|9
1647561770000|2022-03-18 00:02:50|14026|14024|14027.3|14025.3|14027.8|14025.8|14026|14024|24
1647561780000|2022-03-18 00:03:00|14027.5|14025.5|14029.2|14027.2|14030.1|14028.1|14026.5|14024.5|13
1647561790000|2022-03-18 00:03:10|14029.5|14027.5|14029.8|14027.8|14030.1|14028.1|14028.3|14026.3|4
1647561800000|2022-03-18 00:03:20|14029.7|14027.7|14032.1|14030.1|14032.6|14030.6|14029.7|14027.7|48
1647561810000|2022-03-18 00:03:30|14032.2|14030.2|14032.2|14030.2|14032.7|14030.7|14031.8|14029.8|5
1647561820000|2022-03-18 00:03:40|14032.3|14030.3|14034.1|14032.1|14035|14033|14032.1|14030.1|15
1647561830000|2022-03-18 00:03:50|14034.2|14032.2|14031.5|14029.5|14035.2|14033.2|14031.5|14029.5|20
1647561840000|2022-03-18 00:04:00|14031.6|14029.6|14031.5|14029.5|14032.7|14030.7|14030.2|14028.2|9
1647561850000|2022-03-18 00:04:10|14031.6|14029.6|14032.5|14030.5|14032.6|14030.6|14030.7|14028.7|7
1647561860000|2022-03-18 00:04:20|14032.3|14030.3|14033.1|14031.1|14035.1|14033.1|14031.8|14029.8|21
1647561870000|2022-03-18 00:04:30|14033.2|14031.2|14030.8|14028.8|14033.3|14031.3|14030.5|14028.5|7
1647561880000|2022-03-18 00:04:40|14031.2|14029.2|14030.2|14028.2|14031.3|14029.3|14029.8|14027.8|1
1647561890000|2022-03-18 00:04:50|14030.3|14028.3|14031.7|14029.7|14032|14030|14029.8|14027.8|1
1647561900000|2022-03-18 00:05:00|14031.8|14029.8|14034|14032|14034.8|14032.8|14031.5|14029.5|23
1647561910000|2022-03-18 00:05:10|14034.1|14032.1|14035.2|14033.2|14035.3|14033.3|14032.6|14030.6|5
1647561920000|2022-03-18 00:05:20|14035|14033|14033.2|14031.2|14035.3|14033.3|14033.2|14031.2|0
1647561930000|2022-03-18 00:05:30|14033.3|14031.3|14032.1|14030.1|14033.6|14031.6|14032|14030|8
1647561940000|2022-03-18 00:05:40|14032|14030|14031.3|14029.3|14032|14030|14029.3|14027.3|4
1647561950000|2022-03-18 00:05:50|14031.7|14029.7|14029.8|14027.8|14031.7|14029.7|14029.7|14027.7|6
1647561960000|2022-03-18 00:06:00|14029.7|14027.7|14030.8|14028.8|14030.8|14028.8|14029.7|14027.7|15
1647561970000|2022-03-18 00:06:10|14030.7|14028.7|14033.3|14031.3|14033.3|14031.3|14030.2|14028.2|17
1647561980000|2022-03-18 00:06:20|14033.2|14031.2|14032|14030|14034.3|14032.3|14031.7|14029.7|22
1647561990000|2022-03-18 00:06:30|14031.8|14029.8|14031.8|14029.8|14032.6|14030.6|14031.7|14029.7|14
1647562000000|2022-03-18 00:06:40|14032|14030|14034.5|14032.5|14034.5|14032.5|14032|14030|4
1647562010000|2022-03-18 00:06:50|14034.6|14032.6|14039.8|14037.8|14042.3|14040.3|14034.5|14032.5|111
1647562020000|2022-03-18 00:07:00|14040|14038|14040.8|14038.8|14042.8|14040.8|14039.7|14037.7|45
1647562030000|2022-03-18 00:07:10|14040.7|14038.7|14040.1|14038.1|14041.3|14039.3|14039.6|14037.6|37
1647562040000|2022-03-18 00:07:20|14040.2|14038.2|14042.2|14040.2|14045|14043|14040.2|14038.2|48
1647562050000|2022-03-18 00:07:30|14042.1|14040.1|14042.7|14040.7|14043.7|14041.7|14042|14040|13
1647562060000|2022-03-18 00:07:40|14042.8|14040.8|14039.6|14037.6|14043.5|14041.5|14039.1|14037.1|43
1647562070000|2022-03-18 00:07:50|14039.7|14037.7|14039.5|14037.5|14040|14038|14038.5|14036.5|18
1647562080000|2022-03-18 00:08:00|14039.3|14037.3|14040.2|14038.2|14041.5|14039.5|14038.6|14036.6|8
1647562090000|2022-03-18 00:08:10|14040.6|14038.6|14041.2|14039.2|14041.2|14039.2|14039.3|14037.3|8
1647562100000|2022-03-18 00:08:20|14041.1|14039.1|14040|14038|14042|14040|14039.8|14037.8|11
1647562110000|2022-03-18 00:08:30|14039.8|14037.8|14041.1|14039.1|14041.1|14039.1|14039.7|14037.7|2
1647562120000|2022-03-18 00:08:40|14041.2|14039.2|14043.7|14041.7|14045.1|14043.1|14041|14039|26
1647562130000|2022-03-18 00:08:50|14044.1|14042.1|14042.5|14040.5|14044.1|14042.1|14042.2|14040.2|8
1647562140000|2022-03-18 00:09:00|14042.6|14040.6|14047.8|14045.8|14048.3|14046.3|14042.6|14040.6|45
1647562150000|2022-03-18 00:09:10|14048.1|14046.1|14046|14044|14050.3|14048.3|14046|14044|51
1647562160000|2022-03-18 00:09:20|14045.8|14043.8|14047.1|14045.1|14047.8|14045.8|14045.8|14043.8|22
1647562170000|2022-03-18 00:09:30|14046.5|14044.5|14048.2|14046.2|14048.2|14046.2|14046.3|14044.3|11
1647562180000|2022-03-18 00:09:40|14048.3|14046.3|14047.7|14045.7|14048.3|14046.3|14046.6|14044.6|3
1647562190000|2022-03-18 00:09:50|14048|14046|14047.8|14045.8|14048.3|14046.3|14047.2|14045.2|2
1647562200000|2022-03-18 00:10:00|14048|14046|14052.1|14050.1|14052.2|14050.2|14048|14046|34
1647562210000|2022-03-18 00:10:10|14052.3|14050.3|14052.8|14050.8|14053.5|14051.5|14051.1|14049.1|41
1647562220000|2022-03-18 00:10:20|14052.7|14050.7|14051.1|14049.1|14053.1|14051.1|14051|14049|34
1647562230000|2022-03-18 00:10:30|14050.7|14048.7|14049.8|14047.8|14051.2|14049.2|14049.8|14047.8|18
1647562240000|2022-03-18 00:10:40|14049.7|14047.7|14047.3|14045.3|14049.7|14047.7|14047.3|14045.3|21
1647562250000|2022-03-18 00:10:50|14047.2|14045.2|14045.5|14043.5|14048.2|14046.2|14045.5|14043.5|39
1647562260000|2022-03-18 00:11:00|14045.6|14043.6|14046.7|14044.7|14046.8|14044.8|14045.1|14043.1|35
1647562270000|2022-03-18 00:11:10|14047.2|14045.2|14048.2|14046.2|14048.3|14046.3|14046|14044|10
1647562280000|2022-03-18 00:11:20|14048.3|14046.3|14046.8|14044.8|14049.6|14047.6|14046.8|14044.8|12
1647562290000|2022-03-18 00:11:30|14047.1|14045.1|14045.5|14043.5|14047.8|14045.8|14045.2|14043.2|11
1647562300000|2022-03-18 00:11:40|14045.1|14043.1|14046.2|14044.2|14046.7|14044.7|14044.7|14042.7|7
1647562310000|2022-03-18 00:11:50|14046.3|14044.3|14045.3|14043.3|14046.8|14044.8|14045.2|14043.2|7
1647562320000|2022-03-18 00:12:00|14045.5|14043.5|14045.3|14043.3|14045.8|14043.8|14044.3|14042.3|12
1647562330000|2022-03-18 00:12:10|14045.5|14043.5|14044.8|14042.8|14045.8|14043.8|14044.8|14042.8|2
1647562340000|2022-03-18 00:12:20|14043.3|14041.3|14042.3|14040.3|14043.3|14041.3|14042.3|14040.3|14
1647562350000|2022-03-18 00:12:30|14042.5|14040.5|14041|14039|14043.2|14041.2|14040.5|14038.5|14
1647562360000|2022-03-18 00:12:40|14040.8|14038.8|14041.3|14039.3|14042.6|14040.6|14040.6|14038.6|12
1647562370000|2022-03-18 00:12:50|14041.7|14039.7|14041.6|14039.6|14041.8|14039.8|14041.5|14039.5|6
1647562380000|2022-03-18 00:13:00|14041.5|14039.5|14043.6|14041.6|14043.8|14041.8|14041.5|14039.5|2
1647562390000|2022-03-18 00:13:10|14043.7|14041.7|14042.6|14040.6|14045.1|14043.1|14042.5|14040.5|6
1647562400000|2022-03-18 00:13:20|14042.8|14040.8|14042.8|14040.8|14043|14041|14042.2|14040.2|4
1647562410000|2022-03-18 00:13:30|14042.7|14040.7|14041.7|14039.7|14042.8|14040.8|14041.2|14039.2|7
1647562420000|2022-03-18 00:13:40|14042.1|14040.1|14043.5|14041.5|14044.1|14042.1|14042.1|14040.1|2
1647562430000|2022-03-18 00:13:50|14043|14041|14042.2|14040.2|14043.2|14041.2|14042|14040|2
1647562440000|2022-03-18 00:14:00|14042.1|14040.1|14043.8|14041.8|14044|14042|14042.1|14040.1|3
1647562450000|2022-03-18 00:14:10|14043.7|14041.7|14041|14039|14044|14042|14041|14039|6
1647562460000|2022-03-18 00:14:20|14041.7|14039.7|14041.2|14039.2|14041.7|14039.7|14041.2|14039.2|7
1647562470000|2022-03-18 00:14:30|14041|14039|14041.5|14039.5|14041.7|14039.7|14040.2|14038.2|13
1647562480000|2022-03-18 00:14:40|14041.6|14039.6|14040.7|14038.7|14042.2|14040.2|14040.5|14038.5|4
1647562490000|2022-03-18 00:14:50|14040.6|14038.6|14041.1|14039.1|14041.1|14039.1|14040|14038|2
1647562500000|2022-03-18 00:15:00|14041.5|14039.5|14040.5|14038.5|14042.2|14040.2|14040.5|14038.5|2
1647562510000|2022-03-18 00:15:10|14040.3|14038.3|14043|14041|14043.2|14041.2|14040.3|14038.3|17
1647562520000|2022-03-18 00:15:20|14043.1|14041.1|14042.7|14040.7|14043.3|14041.3|14042.5|14040.5|3
1647562530000|2022-03-18 00:15:30|14042.8|14040.8|14042.6|14040.6|14043.3|14041.3|14042.3|14040.3|5
1647562540000|2022-03-18 00:15:40|14042.5|14040.5|14040.8|14038.8|14042.6|14040.6|14040.7|14038.7|6
1647562550000|2022-03-18 00:15:50|14040.7|14038.7|14041.3|14039.3|14042.3|14040.3|14040.7|14038.7|8
1647562560000|2022-03-18 00:16:00|14041.1|14039.1|14040.5|14038.5|14041.5|14039.5|14040.5|14038.5|2
1647562570000|2022-03-18 00:16:10|14040.8|14038.8|14041|14039|14041.6|14039.6|14040.2|14038.2|6
1647562580000|2022-03-18 00:16:20|14041.1|14039.1|14039.6|14037.6|14041.7|14039.7|14039.3|14037.3|11
1647562590000|2022-03-18 00:16:30|14039.5|14037.5|14037.3|14035.3|14040.3|14038.3|14037.3|14035.3|29
1647562600000|2022-03-18 00:16:40|14037.2|14035.2|14035.3|14033.3|14037.5|14035.5|14035|14033|36
1647562610000|2022-03-18 00:16:50|14035.5|14033.5|14029.1|14027.1|14035.5|14033.5|14027.7|14025.7|61
1647562620000|2022-03-18 00:17:00|14029.2|14027.2|14029.8|14027.8|14029.8|14027.8|14028.5|14026.5|34
1647562630000|2022-03-18 00:17:10|14029.6|14027.6|14029.1|14027.1|14029.7|14027.7|14026.8|14024.8|33
1647562640000|2022-03-18 00:17:20|14029|14027|14027.7|14025.7|14030.2|14028.2|14027.7|14025.7|21
1647562650000|2022-03-18 00:17:30|14028.3|14026.3|14029.7|14027.7|14030.2|14028.2|14028|14026|15
1647562660000|2022-03-18 00:17:40|14029.6|14027.6|14032.2|14030.2|14033|14031|14029.6|14027.6|8
1647562670000|2022-03-18 00:17:50|14032.1|14030.1|14031.1|14029.1|14032.3|14030.3|14031|14029|2
1647562680000|2022-03-18 00:18:00|14031|14029|14030.5|14028.5|14031.8|14029.8|14030.3|14028.3|4
1647562690000|2022-03-18 00:18:10|14030.2|14028.2|14030.6|14028.6|14030.7|14028.7|14030.1|14028.1|7
1647562700000|2022-03-18 00:18:20|14030.5|14028.5|14029.6|14027.6|14031.3|14029.3|14029.2|14027.2|12
1647562710000|2022-03-18 00:18:30|14029.5|14027.5|14033.2|14031.2|14033.3|14031.3|14029.5|14027.5|4
1647562720000|2022-03-18 00:18:40|14033.1|14031.1|14032.8|14030.8|14034.1|14032.1|14032.6|14030.6|8
1647562730000|2022-03-18 00:18:50|14033|14031|14031.8|14029.8|14033.5|14031.5|14031.5|14029.5|11
1647562740000|2022-03-18 00:19:00|14031.7|14029.7|14036.7|14034.7|14037.5|14035.5|14031.6|14029.6|40
1647562750000|2022-03-18 00:19:10|14036.5|14034.5|14037.2|14035.2|14037.5|14035.5|14036.5|14034.5|5
1647562760000|2022-03-18 00:19:20|14037.5|14035.5|14038.6|14036.6|14040|14038|14037.2|14035.2|15
1647562770000|2022-03-18 00:19:30|14038.5|14036.5|14037.7|14035.7|14038.5|14036.5|14037.1|14035.1|3
1647562780000|2022-03-18 00:19:40|14037.6|14035.6|14037.2|14035.2|14037.7|14035.7|14037.1|14035.1|1
1647562790000|2022-03-18 00:19:50|14037.3|14035.3|14036.5|14034.5|14037.3|14035.3|14035.3|14033.3|10
1647562800000|2022-03-18 00:20:00|14036.6|14034.6|14031.3|14029.3|14037.5|14035.5|14031.2|14029.2|12
1647562810000|2022-03-18 00:20:10|14031|14029|14035.5|14033.5|14035.8|14033.8|14031|14029|27
1647562820000|2022-03-18 00:20:20|14035.3|14033.3|14035|14033|14036.8|14034.8|14035|14033|3
1647562830000|2022-03-18 00:20:30|14035.8|14033.8|14037.3|14035.3|14038.2|14036.2|14034.7|14032.7|9
1647562840000|2022-03-18 00:20:40|14037.5|14035.5|14037.2|14035.2|14038.2|14036.2|14037|14035|8
1647562850000|2022-03-18 00:20:50|14037.3|14035.3|14037.3|14035.3|14037.3|14035.3|14036.8|14034.8|3
1647562860000|2022-03-18 00:21:00|14037.5|14035.5|14037|14035|14038.2|14036.2|14036.7|14034.7|13
1647562870000|2022-03-18 00:21:10|14036.8|14034.8|14037.8|14035.8|14038.2|14036.2|14035.5|14033.5|11
1647562880000|2022-03-18 00:21:20|14037.7|14035.7|14039|14037|14039.2|14037.2|14037.6|14035.6|12
1647562890000|2022-03-18 00:21:30|14038.8|14036.8|14036.8|14034.8|14039.5|14037.5|14036.8|14034.8|5
1647562900000|2022-03-18 00:21:40|14037.2|14035.2|14036.5|14034.5|14037.2|14035.2|14036.2|14034.2|4
1647562910000|2022-03-18 00:21:50|14036.3|14034.3|14035.2|14033.2|14038.3|14036.3|14035.1|14033.1|11
1647562920000|2022-03-18 00:22:00|14035.3|14033.3|14036.8|14034.8|14037.7|14035.7|14035.2|14033.2|7
1647562930000|2022-03-18 00:22:10|14037|14035|14037.2|14035.2|14037.5|14035.5|14036.2|14034.2|0
1647562940000|2022-03-18 00:22:20|14037.1|14035.1|14036.2|14034.2|14037.1|14035.1|14036.1|14034.1|1
1647562950000|2022-03-18 00:22:30|14036|14034|14036|14034|14037.5|14035.5|14036|14034|4
1647562960000|2022-03-18 00:22:40|14035.8|14033.8|14035.3|14033.3|14036|14034|14035.2|14033.2|2
1647562970000|2022-03-18 00:22:50|14035.2|14033.2|14035.6|14033.6|14035.8|14033.8|14034.7|14032.7|6
1647562980000|2022-03-18 00:23:00|14035.7|14033.7|14035.8|14033.8|14035.8|14033.8|14034|14032|3
1647562990000|2022-03-18 00:23:10|14035.7|14033.7|14034.6|14032.6|14035.7|14033.7|14034.6|14032.6|0
1647563000000|2022-03-18 00:23:20|14035|14033|14035|14033|14035.2|14033.2|14034.8|14032.8|1
1647563010000|2022-03-18 00:23:30|14035.1|14033.1|14037.6|14035.6|14038.2|14036.2|14035.1|14033.1|7
1647563020000|2022-03-18 00:23:40|14038|14036|14038.5|14036.5|14039.1|14037.1|14037.8|14035.8|7
1647563030000|2022-03-18 00:23:50|14038.3|14036.3|14038.3|14036.3|14039.1|14037.1|14038|14036|4
1647563040000|2022-03-18 00:24:00|14038.2|14036.2|14037.8|14035.8|14038.3|14036.3|14037.7|14035.7|3
1647563050000|2022-03-18 00:24:10|14037.7|14035.7|14038.7|14036.7|14039|14037|14037.7|14035.7|4
1647563060000|2022-03-18 00:24:20|14039.1|14037.1|14041.3|14039.3|14041.3|14039.3|14038.1|14036.1|12
1647563070000|2022-03-18 00:24:30|14041.5|14039.5|14042.5|14040.5|14042.7|14040.7|14041.2|14039.2|9
1647563080000|2022-03-18 00:24:40|14042.7|14040.7|14042.1|14040.1|14042.7|14040.7|14041.5|14039.5|6
1647563090000|2022-03-18 00:24:50|14041.6|14039.6|14042.1|14040.1|14042.2|14040.2|14041.3|14039.3|3
1647563100000|2022-03-18 00:25:00|14042.2|14040.2|14039.6|14037.6|14042.5|14040.5|14039.5|14037.5|9
1647563110000|2022-03-18 00:25:10|14039.7|14037.7|14041.2|14039.2|14041.7|14039.7|14039.7|14037.7|2
1647563120000|2022-03-18 00:25:20|14041.3|14039.3|14041.6|14039.6|14041.6|14039.6|14040.7|14038.7|1
1647563130000|2022-03-18 00:25:30|14041.7|14039.7|14041.2|14039.2|14042.2|14040.2|14041.1|14039.1|2
1647563140000|2022-03-18 00:25:40|14041.3|14039.3|14040.3|14038.3|14041.3|14039.3|14040.3|14038.3|1
1647563150000|2022-03-18 00:25:50|14040.5|14038.5|14040.7|14038.7|14041.2|14039.2|14040.3|14038.3|1
1647563160000|2022-03-18 00:26:00|14040.8|14038.8|14042.3|14040.3|14042.3|14040.3|14040.8|14038.8|0
1647563170000|2022-03-18 00:26:10|14042.1|14040.1|14041.7|14039.7|14042.5|14040.5|14041.7|14039.7|0
1647563180000|2022-03-18 00:26:20|14041.6|14039.6|14043.1|14041.1|14043.2|14041.2|14041.6|14039.6|7
1647563190000|2022-03-18 00:26:30|14043.2|14041.2|14043|14041|14043.3|14041.3|14042.5|14040.5|3
1647563200000|2022-03-18 00:26:40|14042.8|14040.8|14043.1|14041.1|14043.2|14041.2|14042.5|14040.5|0
1647563210000|2022-03-18 00:26:50|14043|14041|14042.3|14040.3|14043.1|14041.1|14040.8|14038.8|8
1647563220000|2022-03-18 00:27:00|14041.5|14039.5|14041.7|14039.7|14042|14040|14041.3|14039.3|6
1647563230000|2022-03-18 00:27:10|14041.6|14039.6|14041|14039|14042.3|14040.3|14040.8|14038.8|17
1647563240000|2022-03-18 00:27:20|14040.8|14038.8|14040.1|14038.1|14041.1|14039.1|14037.2|14035.2|17
1647563250000|2022-03-18 00:27:30|14039.8|14037.8|14040|14038|14040.1|14038.1|14038.6|14036.6|5
1647563260000|2022-03-18 00:27:40|14040.2|14038.2|14040.7|14038.7|14040.7|14038.7|14040.1|14038.1|3
1647563270000|2022-03-18 00:27:50|14040.8|14038.8|14040.5|14038.5|14040.8|14038.8|14039.2|14037.2|2
1647563280000|2022-03-18 00:28:00|14040.7|14038.7|14040.8|14038.8|14041.3|14039.3|14040.6|14038.6|1
1647563290000|2022-03-18 00:28:10|14041|14039|14041.3|14039.3|14041.7|14039.7|14040.7|14038.7|2
1647563300000|2022-03-18 00:28:20|14041.5|14039.5|14040.2|14038.2|14041.6|14039.6|14039.3|14037.3|3
1647563310000|2022-03-18 00:28:30|14039.8|14037.8|14036.2|14034.2|14039.8|14037.8|14036.1|14034.1|17
1647563320000|2022-03-18 00:28:40|14036.1|14034.1|14034.2|14032.2|14036.3|14034.3|14033.7|14031.7|14
1647563330000|2022-03-18 00:28:50|14034.3|14032.3|14036.7|14034.7|14037.5|14035.5|14034.2|14032.2|18
1647563340000|2022-03-18 00:29:00|14036.5|14034.5|14034|14032|14036.6|14034.6|14033.8|14031.8|5
1647563350000|2022-03-18 00:29:10|14034.1|14032.1|14035.2|14033.2|14035.2|14033.2|14033.7|14031.7|6
1647563360000|2022-03-18 00:29:20|14034.5|14032.5|14033|14031|14035.6|14033.6|14033|14031|13
1647563370000|2022-03-18 00:29:30|14033.1|14031.1|14033.5|14031.5|14033.7|14031.7|14032.5|14030.5|4
1647563380000|2022-03-18 00:29:40|14033.6|14031.6|14034|14032|14034.7|14032.7|14033.6|14031.6|4
1647563390000|2022-03-18 00:29:50|14033.8|14031.8|14031.5|14029.5|14034.7|14032.7|14030.7|14028.7|16
1647563400000|2022-03-18 00:30:00|14031.6|14029.6|14031|14029|14032.5|14030.5|14030.7|14028.7|10
1647563410000|2022-03-18 00:30:10|14031.1|14029.1|14031.1|14029.1|14031.7|14029.7|14030.5|14028.5|13
1647563420000|2022-03-18 00:30:20|14031.8|14029.8|14033|14031|14033.1|14031.1|14031.8|14029.8|9
1647563430000|2022-03-18 00:30:30|14033.1|14031.1|14034.1|14032.1|14034.8|14032.8|14032.7|14030.7|8
1647563440000|2022-03-18 00:30:40|14034.2|14032.2|14034.7|14032.7|14035.2|14033.2|14034.1|14032.1|1
1647563450000|2022-03-18 00:30:50|14034.6|14032.6|14034.6|14032.6|14035.6|14033.6|14034.1|14032.1|4
1647563460000|2022-03-18 00:31:00|14034.8|14032.8|14033.7|14031.7|14034.8|14032.8|14033.5|14031.5|0
1647563470000|2022-03-18 00:31:10|14033.6|14031.6|14034|14032|14034.1|14032.1|14032.8|14030.8|5
1647563480000|2022-03-18 00:31:20|14034.1|14032.1|14035.6|14033.6|14035.8|14033.8|14033.7|14031.7|2
1647563490000|2022-03-18 00:31:30|14035.7|14033.7|14036.6|14034.6|14037.6|14035.6|14035.6|14033.6|7
1647563500000|2022-03-18 00:31:40|14037.5|14035.5|14036|14034|14037.8|14035.8|14036|14034|4
1647563510000|2022-03-18 00:31:50|14036.1|14034.1|14036.3|14034.3|14037.5|14035.5|14036.1|14034.1|3
1647563520000|2022-03-18 00:32:00|14036.6|14034.6|14036.7|14034.7|14036.8|14034.8|14035.2|14033.2|5
1647563530000|2022-03-18 00:32:10|14036.3|14034.3|14034.8|14032.8|14036.3|14034.3|14033.7|14031.7|5
1647563540000|2022-03-18 00:32:20|14035|14033|14030.1|14028.1|14035|14033|14030.1|14028.1|41
1647563550000|2022-03-18 00:32:30|14029.3|14027.3|14027.6|14025.6|14029.7|14027.7|14027.5|14025.5|28
1647563560000|2022-03-18 00:32:40|14027.7|14025.7|14031.6|14029.6|14031.7|14029.7|14027.7|14025.7|12
1647563570000|2022-03-18 00:32:50|14031.7|14029.7|14030.5|14028.5|14031.7|14029.7|14030.3|14028.3|2
1647563580000|2022-03-18 00:33:00|14030.6|14028.6|14035|14033|14036.1|14034.1|14030.6|14028.6|38
1647563590000|2022-03-18 00:33:10|14035.1|14033.1|14038|14036|14038|14036|14035.1|14033.1|9
1647563600000|2022-03-18 00:33:20|14038.5|14036.5|14035.1|14033.1|14038.7|14036.7|14034.6|14032.6|16
1647563610000|2022-03-18 00:33:30|14035.2|14033.2|14034.1|14032.1|14035.8|14033.8|14032.3|14030.3|9
1647563620000|2022-03-18 00:33:40|14034|14032|14035.7|14033.7|14035.8|14033.8|14033.7|14031.7|3
1647563630000|2022-03-18 00:33:50|14035.8|14033.8|14034.7|14032.7|14036.2|14034.2|14034.7|14032.7|5
1647563640000|2022-03-18 00:34:00|14034.8|14032.8|14037.7|14035.7|14037.8|14035.8|14034.8|14032.8|5
1647563650000|2022-03-18 00:34:10|14037.8|14035.8|14036.5|14034.5|14037.8|14035.8|14036.2|14034.2|3
1647563660000|2022-03-18 00:34:20|14036.1|14034.1|14036.3|14034.3|14036.5|14034.5|14035.6|14033.6|4
1647563670000|2022-03-18 00:34:30|14036.5|14034.5|14037.5|14035.5|14037.5|14035.5|14036.5|14034.5|4
1647563680000|2022-03-18 00:34:40|14038.1|14036.1|14037.2|14035.2|14038.1|14036.1|14037.1|14035.1|0
1647563690000|2022-03-18 00:34:50|14037|14035|14037|14035|14037.2|14035.2|14036.6|14034.6|1
1647563700000|2022-03-18 00:35:00|14036.8|14034.8|14038.3|14036.3|14038.5|14036.5|14035.8|14033.8|7
1647563710000|2022-03-18 00:35:10|14038.1|14036.1|14038.1|14036.1|14038.3|14036.3|14038|14036|1
1647563720000|2022-03-18 00:35:20|14038|14036|14037|14035|14038|14036|14036|14034|4
1647563730000|2022-03-18 00:35:30|14037.1|14035.1|14036.1|14034.1|14037.2|14035.2|14035.7|14033.7|1
1647563740000|2022-03-18 00:35:40|14036|14034|14032.7|14030.7|14036|14034|14032.7|14030.7|16
1647563750000|2022-03-18 00:35:50|14032.8|14030.8|14034.8|14032.8|14034.8|14032.8|14031.8|14029.8|12
1647563760000|2022-03-18 00:36:00|14034.5|14032.5|14033.1|14031.1|14034.6|14032.6|14033|14031|8
1647563770000|2022-03-18 00:36:10|14033|14031|14032.7|14030.7|14033.2|14031.2|14032.5|14030.5|6
1647563780000|2022-03-18 00:36:20|14032.8|14030.8|14032.2|14030.2|14032.8|14030.8|14031.8|14029.8|4
1647563790000|2022-03-18 00:36:30|14032.3|14030.3|14031.8|14029.8|14032.6|14030.6|14031.7|14029.7|3
1647563800000|2022-03-18 00:36:40|14032.1|14030.1|14031.7|14029.7|14033.3|14031.3|14031.7|14029.7|11
1647563810000|2022-03-18 00:36:50|14032|14030|14032.5|14030.5|14032.6|14030.6|14031.6|14029.6|1
1647563820000|2022-03-18 00:37:00|14032.6|14030.6|14031.7|14029.7|14032.7|14030.7|14031.7|14029.7|0
1647563830000|2022-03-18 00:37:10|14031.6|14029.6|14034.3|14032.3|14034.7|14032.7|14031.6|14029.6|4
1647563840000|2022-03-18 00:37:20|14033.7|14031.7|14032.2|14030.2|14034.5|14032.5|14032.2|14030.2|2
1647563850000|2022-03-18 00:37:30|14032|14030|14032.7|14030.7|14033|14031|14031.5|14029.5|6
1647563860000|2022-03-18 00:37:40|14033|14031|14030.6|14028.6|14034.6|14032.6|14030.5|14028.5|41
1647563870000|2022-03-18 00:37:50|14030.5|14028.5|14030|14028|14030.8|14028.8|14029.6|14027.6|8
1647563880000|2022-03-18 00:38:00|14030.3|14028.3|14029.3|14027.3|14030.3|14028.3|14029.3|14027.3|10
1647563890000|2022-03-18 00:38:10|14029.6|14027.6|14028.3|14026.3|14031.1|14029.1|14028.3|14026.3|31
1647563900000|2022-03-18 00:38:20|14028.2|14026.2|14027.6|14025.6|14028.7|14026.7|14027.6|14025.6|16
1647563910000|2022-03-18 00:38:30|14027.7|14025.7|14028.8|14026.8|14029.1|14027.1|14027.6|14025.6|8
1647563920000|2022-03-18 00:38:40|14028.7|14026.7|14026.8|14024.8|14028.7|14026.7|14026.7|14024.7|20
1647563930000|2022-03-18 00:38:50|14026.7|14024.7|14025.6|14023.6|14027|14025|14025.6|14023.6|17
1647563940000|2022-03-18 00:39:00|14025.5|14023.5|14025|14023|14025.5|14023.5|14024.6|14022.6|22
1647563950000|2022-03-18 00:39:10|14025.1|14023.1|14020.7|14018.7|14025.5|14023.5|14020.5|14018.5|119
1647563960000|2022-03-18 00:39:20|14020.8|14018.8|14018.6|14016.6|14021.1|14019.1|14018.6|14016.6|34
1647563970000|2022-03-18 00:39:30|14018.7|14016.7|14020.5|14018.5|14021.1|14019.1|14018.7|14016.7|33
1647563980000|2022-03-18 00:39:40|14020.6|14018.6|14019.8|14017.8|14021|14019|14019.1|14017.1|7
1647563990000|2022-03-18 00:39:50|14019.7|14017.7|14018.5|14016.5|14019.7|14017.7|14018.5|14016.5|15
1647564000000|2022-03-18 00:40:00|14018.3|14016.3|14020.3|14018.3|14020.3|14018.3|14018.1|14016.1|35
1647564010000|2022-03-18 00:40:10|14020.5|14018.5|14021.3|14019.3|14021.6|14019.6|14020.1|14018.1|8
1647564020000|2022-03-18 00:40:20|14022|14020|14019.6|14017.6|14022.3|14020.3|14019.5|14017.5|24
1647564030000|2022-03-18 00:40:30|14019.5|14017.5|14018.6|14016.6|14019.5|14017.5|14018.6|14016.6|15
1647564040000|2022-03-18 00:40:40|14018.5|14016.5|14019.1|14017.1|14020.8|14018.8|14018.5|14016.5|43
1647564050000|2022-03-18 00:40:50|14019.3|14017.3|14019.7|14017.7|14020.2|14018.2|14017.7|14015.7|25
1647564060000|2022-03-18 00:41:00|14019.5|14017.5|14017.1|14015.1|14019.5|14017.5|14016.1|14014.1|42
1647564070000|2022-03-18 00:41:10|14017|14015|14016.5|14014.5|14017|14015|14015.7|14013.7|19
1647564080000|2022-03-18 00:41:20|14016.3|14014.3|14014.7|14012.7|14016.3|14014.3|14014.7|14012.7|15
1647564090000|2022-03-18 00:41:30|14015.6|14013.6|14014.3|14012.3|14016.3|14014.3|14014.2|14012.2|51
1647564100000|2022-03-18 00:41:40|14014.5|14012.5|14014.8|14012.8|14015|14013|14014.3|14012.3|16
1647564110000|2022-03-18 00:41:50|14014.7|14012.7|14013.6|14011.6|14014.7|14012.7|14013.6|14011.6|26
1647564120000|2022-03-18 00:42:00|14013.7|14011.7|14014.3|14012.3|14014.6|14012.6|14013.6|14011.6|17
1647564130000|2022-03-18 00:42:10|14014.5|14012.5|14014.5|14012.5|14014.8|14012.8|14014.2|14012.2|11
1647564140000|2022-03-18 00:42:20|14014.6|14012.6|14015.3|14013.3|14015.6|14013.6|14014.3|14012.3|9
1647564150000|2022-03-18 00:42:30|14016.1|14014.1|14010.2|14008.2|14016.5|14014.5|14010.2|14008.2|66
1647564160000|2022-03-18 00:42:40|14010.1|14008.1|14009.3|14007.3|14010.6|14008.6|14008.6|14006.6|47
1647564170000|2022-03-18 00:42:50|14009.6|14007.6|14007.6|14005.6|14009.7|14007.7|14007.6|14005.6|8
1647564180000|2022-03-18 00:43:00|14007.7|14005.7|14001.5|13999.5|14007.7|14005.7|14001.5|13999.5|145
1647564190000|2022-03-18 00:43:10|14001.7|13999.7|13998.8|13996.8|14001.7|13999.7|13996.8|13994.8|114
1647564200000|2022-03-18 00:43:20|13999|13997|14000.3|13998.3|14002.2|14000.2|13998.8|13996.8|38
1647564210000|2022-03-18 00:43:30|14000.1|13998.1|14001.1|13999.1|14001.6|13999.6|13998.3|13996.3|51
1647564220000|2022-03-18 00:43:40|14001.6|13999.6|14001.8|13999.8|14001.8|13999.8|14000.6|13998.6|11
1647564230000|2022-03-18 00:43:50|14002.1|14000.1|14002.8|14000.8|14003.7|14001.7|14002.1|14000.1|19
1647564240000|2022-03-18 00:44:00|14002.3|14000.3|14002.3|14000.3|14003.3|14001.3|14002.2|14000.2|28
1647564250000|2022-03-18 00:44:10|14002.2|14000.2|14003.2|14001.2|14003.7|14001.7|14002|14000|15
1647564260000|2022-03-18 00:44:20|14003.1|14001.1|14003|14001|14003.3|14001.3|14002.8|14000.8|7
1647564270000|2022-03-18 00:44:30|14003.3|14001.3|14000.7|13998.7|14004.2|14002.2|14000.5|13998.5|45
1647564280000|2022-03-18 00:44:40|14000.8|13998.8|13998.3|13996.3|14001|13999|13998.3|13996.3|17
1647564290000|2022-03-18 00:44:50|13998.5|13996.5|13998.8|13996.8|13999|13997|13997.6|13995.6|52
1647564300000|2022-03-18 00:45:00|13998.5|13996.5|13997.8|13995.8|13998.8|13996.8|13997.5|13995.5|29
1647564310000|2022-03-18 00:45:10|13998|13996|13997.8|13995.8|13998.6|13996.6|13997.8|13995.8|21
1647564320000|2022-03-18 00:45:20|13998|13996|13997.5|13995.5|13998.8|13996.8|13997.5|13995.5|32
1647564330000|2022-03-18 00:45:30|13997.6|13995.6|13999.1|13997.1|13999.3|13997.3|13997.1|13995.1|34
1647564340000|2022-03-18 00:45:40|13999|13997|14000.5|13998.5|14000.7|13998.7|13998.1|13996.1|18
1647564350000|2022-03-18 00:45:50|14000.6|13998.6|13998|13996|14000.6|13998.6|13998|13996|28
1647564360000|2022-03-18 00:46:00|13997.8|13995.8|13989.2|13987.2|13998.6|13996.6|13989.2|13987.2|130
1647564370000|2022-03-18 00:46:10|13989.1|13987.1|13988.6|13986.6|13990.2|13988.2|13988.2|13986.2|85
1647564380000|2022-03-18 00:46:20|13988.7|13986.7|13989.8|13987.8|13991.5|13989.5|13988.7|13986.7|49
1647564390000|2022-03-18 00:46:30|13989.7|13987.7|13987|13985|13990|13988|13986.8|13984.8|57
1647564400000|2022-03-18 00:46:40|13986.8|13984.8|13986.5|13984.5|13987.7|13985.7|13986.2|13984.2|50
1647564410000|2022-03-18 00:46:50|13986.8|13984.8|13988|13986|13988.1|13986.1|13986.3|13984.3|40
1647564420000|2022-03-18 00:47:00|13988.1|13986.1|13987.1|13985.1|13988.2|13986.2|13987.1|13985.1|37
1647564430000|2022-03-18 00:47:10|13987.2|13985.2|13989.5|13987.5|13989.5|13987.5|13987.2|13985.2|13
1647564440000|2022-03-18 00:47:20|13989.6|13987.6|13989.6|13987.6|13990.1|13988.1|13989.3|13987.3|29
1647564450000|2022-03-18 00:47:30|13990.2|13988.2|13992.2|13990.2|13993.5|13991.5|13990.2|13988.2|68
1647564460000|2022-03-18 00:47:40|13992.1|13990.1|13992.5|13990.5|13993|13991|13992.1|13990.1|20
1647564470000|2022-03-18 00:47:50|13992.3|13990.3|13990.5|13988.5|13992.3|13990.3|13989.6|13987.6|23
1647564480000|2022-03-18 00:48:00|13990.6|13988.6|13991|13989|13992.3|13990.3|13990.3|13988.3|21
1647564490000|2022-03-18 00:48:10|13990.6|13988.6|13990.1|13988.1|13991.1|13989.1|13988.6|13986.6|22
1647564500000|2022-03-18 00:48:20|13989.8|13987.8|13991.6|13989.6|13991.6|13989.6|13989.2|13987.2|10
1647564510000|2022-03-18 00:48:30|13991.7|13989.7|13991.3|13989.3|13992.3|13990.3|13990.6|13988.6|4
1647564520000|2022-03-18 00:48:40|13991.5|13989.5|13994.5|13992.5|13994.6|13992.6|13991.5|13989.5|10
1647564530000|2022-03-18 00:48:50|13994.6|13992.6|13995|13993|13995.7|13993.7|13994|13992|24
1647564540000|2022-03-18 00:49:00|13995.1|13993.1|13995|13993|13995.6|13993.6|13994.7|13992.7|6
1647564550000|2022-03-18 00:49:10|13994.7|13992.7|13993.5|13991.5|13994.8|13992.8|13991.6|13989.6|16
1647564560000|2022-03-18 00:49:20|13993.3|13991.3|13992.7|13990.7|13993.8|13991.8|13992.7|13990.7|2
1647564570000|2022-03-18 00:49:30|13992.8|13990.8|13993.5|13991.5|13993.8|13991.8|13992.2|13990.2|3
1647564580000|2022-03-18 00:49:40|13993.6|13991.6|13993|13991|13993.6|13991.6|13992.2|13990.2|4
1647564590000|2022-03-18 00:49:50|13993.3|13991.3|13992|13990|13993.5|13991.5|13991.8|13989.8|12
1647564600000|2022-03-18 00:50:00|13991.8|13989.8|13991|13989|13992.1|13990.1|13991|13989|8
1647564610000|2022-03-18 00:50:10|13990.8|13988.8|13988.5|13986.5|13990.8|13988.8|13988.3|13986.3|14
1647564620000|2022-03-18 00:50:20|13988.3|13986.3|13988|13986|13988.7|13986.7|13987.3|13985.3|16
1647564630000|2022-03-18 00:50:30|13988.1|13986.1|13988|13986|13989|13987|13987.5|13985.5|11
1647564640000|2022-03-18 00:50:40|13988.1|13986.1|13988.8|13986.8|13988.8|13986.8|13988|13986|3
1647564650000|2022-03-18 00:50:50|13988.7|13986.7|13989.2|13987.2|13989.3|13987.3|13988.1|13986.1|8
1647564660000|2022-03-18 00:51:00|13989.7|13987.7|13988.5|13986.5|13989.8|13987.8|13988.3|13986.3|8
1647564670000|2022-03-18 00:51:10|13988.6|13986.6|13990|13988|13990.2|13988.2|13988.2|13986.2|3
1647564680000|2022-03-18 00:51:20|13990.1|13988.1|13991.1|13989.1|13991.2|13989.2|13990|13988|3
1647564690000|2022-03-18 00:51:30|13991.2|13989.2|13991.2|13989.2|13991.5|13989.5|13991.1|13989.1|3
1647564700000|2022-03-18 00:51:40|13991.1|13989.1|13991.3|13989.3|13991.5|13989.5|13991.1|13989.1|3
1647564710000|2022-03-18 00:51:50|13991.5|13989.5|13991.3|13989.3|13992|13990|13991.3|13989.3|1
1647564720000|2022-03-18 00:52:00|13992.3|13990.3|13989.7|13987.7|13992.5|13990.5|13989.7|13987.7|39
1647564730000|2022-03-18 00:52:10|13989.6|13987.6|13987.7|13985.7|13989.6|13987.6|13987.6|13985.6|11
1647564740000|2022-03-18 00:52:20|13987.8|13985.8|13985.8|13983.8|13987.8|13985.8|13985.6|13983.6|25
1647564750000|2022-03-18 00:52:30|13986|13984|13988.3|13986.3|13988.3|13986.3|13985.7|13983.7|16
1647564760000|2022-03-18 00:52:40|13988.5|13986.5|13988.3|13986.3|13988.7|13986.7|13988.1|13986.1|2
1647564770000|2022-03-18 00:52:50|13988.1|13986.1|13989.3|13987.3|13989.3|13987.3|13988.1|13986.1|2
1647564780000|2022-03-18 00:53:00|13989.5|13987.5|13990.2|13988.2|13990.3|13988.3|13989.3|13987.3|7
1647564790000|2022-03-18 00:53:10|13989.7|13987.7|13990|13988|13990.5|13988.5|13989.2|13987.2|8
1647564800000|2022-03-18 00:53:20|13990.1|13988.1|13990.7|13988.7|13992|13990|13990.1|13988.1|24
1647564810000|2022-03-18 00:53:30|13990.8|13988.8|13990.8|13988.8|13992|13990|13990.7|13988.7|4
1647564820000|2022-03-18 00:53:40|13991|13989|13991.7|13989.7|13992.6|13990.6|13991|13989|6
1647564830000|2022-03-18 00:53:50|13991.6|13989.6|13992|13990|13992.7|13990.7|13991.6|13989.6|12
1647564840000|2022-03-18 00:54:00|13992.1|13990.1|13989.1|13987.1|13992.1|13990.1|13989.1|13987.1|14
1647564850000|2022-03-18 00:54:10|13988.7|13986.7|13988.5|13986.5|13989|13987|13988.3|13986.3|4
1647564860000|2022-03-18 00:54:20|13987.5|13985.5|13987.2|13985.2|13988.1|13986.1|13987.1|13985.1|10
1647564870000|2022-03-18 00:54:30|13987.1|13985.1|13987.2|13985.2|13987.5|13985.5|13987.1|13985.1|6
1647564880000|2022-03-18 00:54:40|13987.3|13985.3|13988.2|13986.2|13988.2|13986.2|13987.1|13985.1|13
1647564890000|2022-03-18 00:54:50|13988.8|13986.8|13988.6|13986.6|13990.1|13988.1|13988|13986|5
1647564900000|2022-03-18 00:55:00|13988.5|13986.5|13987.2|13985.2|13988.5|13986.5|13987.1|13985.1|11
1647564910000|2022-03-18 00:55:10|13987.6|13985.6|13986.5|13984.5|13988.8|13986.8|13986.5|13984.5|26
1647564920000|2022-03-18 00:55:20|13986.6|13984.6|13985.2|13983.2|13986.7|13984.7|13984.8|13982.8|17
1647564930000|2022-03-18 00:55:30|13985.7|13983.7|13990.2|13988.2|13990.3|13988.3|13984.7|13982.7|75
1647564940000|2022-03-18 00:55:40|13990|13988|13990.3|13988.3|13990.3|13988.3|13989.6|13987.6|10
1647564950000|2022-03-18 00:55:50|13990.5|13988.5|13989.5|13987.5|13991.1|13989.1|13989.5|13987.5|13
1647564960000|2022-03-18 00:56:00|13989.6|13987.6|13989.3|13987.3|13990.1|13988.1|13989.1|13987.1|17
1647564970000|2022-03-18 00:56:10|13989.5|13987.5|13990.6|13988.6|13990.6|13988.6|13988.8|13986.8|13
1647564980000|2022-03-18 00:56:20|13990.5|13988.5|13992.6|13990.6|13993.1|13991.1|13990.2|13988.2|24
1647564990000|2022-03-18 00:56:30|13992.7|13990.7|13990.3|13988.3|13994|13992|13990.2|13988.2|28
1647565000000|2022-03-18 00:56:40|13990.5|13988.5|13990.3|13988.3|13991.1|13989.1|13990.3|13988.3|10
1647565010000|2022-03-18 00:56:50|13991.2|13989.2|13992.6|13990.6|13992.6|13990.6|13990.7|13988.7|11
1647565020000|2022-03-18 00:57:00|13992.5|13990.5|13990.6|13988.6|13992.8|13990.8|13990.6|13988.6|7
1647565030000|2022-03-18 00:57:10|13991.2|13989.2|13991.6|13989.6|13992.1|13990.1|13991.2|13989.2|4
1647565040000|2022-03-18 00:57:20|13991.5|13989.5|13992.5|13990.5|13992.6|13990.6|13990.8|13988.8|17
1647565050000|2022-03-18 00:57:30|13992.6|13990.6|13991.1|13989.1|13992.7|13990.7|13990.8|13988.8|17
1647565060000|2022-03-18 00:57:40|13991.8|13989.8|13992.1|13990.1|13992.5|13990.5|13991.6|13989.6|10
1647565070000|2022-03-18 00:57:50|13992|13990|13990.6|13988.6|13992.1|13990.1|13990.2|13988.2|11
1647565080000|2022-03-18 00:58:00|13990.7|13988.7|13989.2|13987.2|13991.1|13989.1|13988.6|13986.6|8
1647565090000|2022-03-18 00:58:10|13989.3|13987.3|13988.3|13986.3|13989.3|13987.3|13988.2|13986.2|17
1647565100000|2022-03-18 00:58:20|13988|13986|13988|13986|13988.6|13986.6|13987.5|13985.5|7
1647565110000|2022-03-18 00:58:30|13988.2|13986.2|13989.7|13987.7|13990|13988|13987.6|13985.6|12
1647565120000|2022-03-18 00:58:40|13990|13988|13989.7|13987.7|13990.7|13988.7|13989|13987|4
1647565130000|2022-03-18 00:58:50|13989.8|13987.8|13989.3|13987.3|13990.2|13988.2|13989.3|13987.3|6
1647565140000|2022-03-18 00:59:00|13989|13987|13989.7|13987.7|13990.5|13988.5|13988.8|13986.8|6
1647565150000|2022-03-18 00:59:10|13989.8|13987.8|13989|13987|13990.2|13988.2|13989|13987|2
1647565160000|2022-03-18 00:59:20|13989.1|13987.1|13990|13988|13990|13988|13988.1|13986.1|6
1647565170000|2022-03-18 00:59:30|13989.8|13987.8|13989.7|13987.7|13990.6|13988.6|13989.5|13987.5|3
1647565180000|2022-03-18 00:59:40|13989.5|13987.5|13989.6|13987.6|13990.7|13988.7|13989|13987|22
1647565190000|2022-03-18 00:59:50|13989.1|13987.1|13990.2|13988.2|13990.5|13988.5|13988.7|13986.7|4
1647565200000|2022-03-18 01:00:00|13990.3|13988.3|13987.6|13985.6|13990.8|13988.8|13987.3|13985.3|30
1647565210000|2022-03-18 01:00:10|13987.5|13985.5|13988.6|13986.6|13989.2|13987.2|13987.5|13985.5|5
1647565220000|2022-03-18 01:00:20|13988.2|13986.2|13990.1|13988.1|13990.5|13988.5|13988.2|13986.2|4
1647565230000|2022-03-18 01:00:30|13990.2|13988.2|13990.5|13988.5|13990.7|13988.7|13989.7|13987.7|6
1647565240000|2022-03-18 01:00:40|13990.3|13988.3|13990.3|13988.3|13991.3|13989.3|13989.6|13987.6|9
1647565250000|2022-03-18 01:00:50|13990.5|13988.5|13989.6|13987.6|13990.5|13988.5|13989.6|13987.6|4
1647565260000|2022-03-18 01:01:00|13989.7|13987.7|13989.1|13987.1|13990.5|13988.5|13988.6|13986.6|7
1647565270000|2022-03-18 01:01:10|13989|13987|13989.2|13987.2|13989.2|13987.2|13988.6|13986.6|3
1647565280000|2022-03-18 01:01:20|13989.1|13987.1|13989.5|13987.5|13990|13988|13989.1|13987.1|7
1647565290000|2022-03-18 01:01:30|13989.6|13987.6|13990.1|13988.1|13990.5|13988.5|13989.6|13987.6|10
1647565300000|2022-03-18 01:01:40|13990|13988|13990.1|13988.1|13990.2|13988.2|13989.7|13987.7|0
1647565310000|2022-03-18 01:01:50|13988.6|13986.6|13987.3|13985.3|13988.6|13986.6|13987.1|13985.1|21
1647565320000|2022-03-18 01:02:00|13987.5|13985.5|13986.2|13984.2|13987.7|13985.7|13985.3|13983.3|30
1647565330000|2022-03-18 01:02:10|13986.3|13984.3|13986.1|13984.1|13987.3|13985.3|13986|13984|15
1647565340000|2022-03-18 01:02:20|13986.2|13984.2|13985.8|13983.8|13986.3|13984.3|13985.8|13983.8|3
1647565350000|2022-03-18 01:02:30|13985.7|13983.7|13985.8|13983.8|13985.8|13983.8|13985.1|13983.1|15
1647565360000|2022-03-18 01:02:40|13985.7|13983.7|13981.5|13979.5|13985.7|13983.7|13980.7|13978.7|121
1647565370000|2022-03-18 01:02:50|13981.6|13979.6|13980.3|13978.3|13981.8|13979.8|13979.2|13977.2|57
1647565380000|2022-03-18 01:03:00|13980.2|13978.2|13984.1|13982.1|13984.1|13982.1|13980.2|13978.2|19
1647565390000|2022-03-18 01:03:10|13984|13982|13985.1|13983.1|13985.7|13983.7|13983.6|13981.6|14
1647565400000|2022-03-18 01:03:20|13985.2|13983.2|13985|13983|13985.2|13983.2|13984.5|13982.5|13
1647565410000|2022-03-18 01:03:30|13984.7|13982.7|13984.8|13982.8|13985.1|13983.1|13984.6|13982.6|5
1647565420000|2022-03-18 01:03:40|13984.7|13982.7|13984|13982|13985|13983|13982.8|13980.8|23
1647565430000|2022-03-18 01:03:50|13984.1|13982.1|13985.8|13983.8|13986.5|13984.5|13984.1|13982.1|25
1647565440000|2022-03-18 01:04:00|13984.6|13982.6|13983.6|13981.6|13984.6|13982.6|13983.3|13981.3|43
1647565450000|2022-03-18 01:04:10|13983.5|13981.5|13982.1|13980.1|13983.8|13981.8|13982.1|13980.1|23
1647565460000|2022-03-18 01:04:20|13982.5|13980.5|13979.5|13977.5|13982.5|13980.5|13979.5|13977.5|62
1647565470000|2022-03-18 01:04:30|13978.6|13976.6|13978.1|13976.1|13978.8|13976.8|13976.5|13974.5|88
1647565480000|2022-03-18 01:04:40|13978.2|13976.2|13976.7|13974.7|13978.2|13976.2|13976.1|13974.1|17
1647565490000|2022-03-18 01:04:50|13977.1|13975.1|13977.3|13975.3|13977.3|13975.3|13975.8|13973.8|21
1647565500000|2022-03-18 01:05:00|13977.2|13975.2|13976.7|13974.7|13977.2|13975.2|13976|13974|26
1647565510000|2022-03-18 01:05:10|13977.1|13975.1|13976.8|13974.8|13978.1|13976.1|13976.5|13974.5|16
1647565520000|2022-03-18 01:05:20|13976.7|13974.7|13978.7|13976.7|13978.7|13976.7|13976.2|13974.2|27
1647565530000|2022-03-18 01:05:30|13978.8|13976.8|13979.7|13977.7|13980|13978|13977.8|13975.8|8
1647565540000|2022-03-18 01:05:40|13979.8|13977.8|13979.7|13977.7|13980.7|13978.7|13978.3|13976.3|33
1647565550000|2022-03-18 01:05:50|13979.6|13977.6|13979.6|13977.6|13980.5|13978.5|13979.6|13977.6|5
1647565560000|2022-03-18 01:06:00|13979.7|13977.7|13971.7|13969.7|13979.7|13977.7|13971.3|13969.3|111
1647565570000|2022-03-18 01:06:10|13971.8|13969.8|13972.1|13970.1|13973.3|13971.3|13971.3|13969.3|28
1647565580000|2022-03-18 01:06:20|13971.8|13969.8|13976|13974|13977.3|13975.3|13971.7|13969.7|22
1647565590000|2022-03-18 01:06:30|13976.5|13974.5|13977.6|13975.6|13978.3|13976.3|13976.3|13974.3|14
1647565600000|2022-03-18 01:06:40|13978.2|13976.2|13983.5|13981.5|13983.5|13981.5|13977.8|13975.8|28
1647565610000|2022-03-18 01:06:50|13983.3|13981.3|13984.6|13982.6|13984.6|13982.6|13982|13980|19
1647565620000|2022-03-18 01:07:00|13984.3|13982.3|13985.6|13983.6|13985.6|13983.6|13983|13981|11
1647565630000|2022-03-18 01:07:10|13985.5|13983.5|13986.5|13984.5|13986.5|13984.5|13984.5|13982.5|27
1647565640000|2022-03-18 01:07:20|13986.3|13984.3|13986.7|13984.7|13986.7|13984.7|13985.5|13983.5|9
1647565650000|2022-03-18 01:07:30|13986.6|13984.6|13985.8|13983.8|13986.8|13984.8|13985.3|13983.3|17
1647565660000|2022-03-18 01:07:40|13985.7|13983.7|13985|13983|13986|13984|13984.3|13982.3|6
1647565670000|2022-03-18 01:07:50|13985.1|13983.1|13985.3|13983.3|13986.6|13984.6|13984.8|13982.8|12
1647565680000|2022-03-18 01:08:00|13985.5|13983.5|13986.5|13984.5|13987|13985|13985.2|13983.2|10
1647565690000|2022-03-18 01:08:10|13986.7|13984.7|13986.3|13984.3|13987|13985|13985.7|13983.7|9
1647565700000|2022-03-18 01:08:20|13986.2|13984.2|13984.6|13982.6|13986.5|13984.5|13983.5|13981.5|21
1647565710000|2022-03-18 01:08:30|13984.3|13982.3|13985.3|13983.3|13985.5|13983.5|13984.2|13982.2|6
1647565720000|2022-03-18 01:08:40|13985.2|13983.2|13983.3|13981.3|13985.2|13983.2|13982.2|13980.2|29
1647565730000|2022-03-18 01:08:50|13983.5|13981.5|13982.7|13980.7|13984|13982|13982.6|13980.6|5
1647565740000|2022-03-18 01:09:00|13982.6|13980.6|13982.2|13980.2|13982.6|13980.6|13982.2|13980.2|3
1647565750000|2022-03-18 01:09:10|13982.1|13980.1|13980.8|13978.8|13982.1|13980.1|13979.8|13977.8|26
1647565760000|2022-03-18 01:09:20|13981|13979|13982|13980|13982.6|13980.6|13980.8|13978.8|9
1647565770000|2022-03-18 01:09:30|13982.1|13980.1|13981.1|13979.1|13982.3|13980.3|13981|13979|11
1647565780000|2022-03-18 01:09:40|13981.2|13979.2|13981.1|13979.1|13981.5|13979.5|13980.2|13978.2|11
1647565790000|2022-03-18 01:09:50|13981.2|13979.2|13981.2|13979.2|13981.3|13979.3|13980.5|13978.5|12
1647565800000|2022-03-18 01:10:00|13981.1|13979.1|13978.8|13976.8|13981.2|13979.2|13978.5|13976.5|22
1647565810000|2022-03-18 01:10:10|13978.5|13976.5|13980.1|13978.1|13980.7|13978.7|13978.5|13976.5|5
1647565820000|2022-03-18 01:10:20|13980|13978|13979.2|13977.2|13980|13978|13978.2|13976.2|5
1647565830000|2022-03-18 01:10:30|13979.3|13977.3|13980|13978|13980.2|13978.2|13979|13977|1
1647565840000|2022-03-18 01:10:40|13980.1|13978.1|13980.6|13978.6|13980.6|13978.6|13979.5|13977.5|4
1647565850000|2022-03-18 01:10:50|13980.7|13978.7|13982.6|13980.6|13982.8|13980.8|13980.5|13978.5|16
1647565860000|2022-03-18 01:11:00|13982.3|13980.3|13982.6|13980.6|13983.3|13981.3|13980.6|13978.6|22
1647565870000|2022-03-18 01:11:10|13982.7|13980.7|13982.1|13980.1|13983|13981|13981.2|13979.2|0
1647565880000|2022-03-18 01:11:20|13982.2|13980.2|13983.2|13981.2|13983.2|13981.2|13981.6|13979.6|11
1647565890000|2022-03-18 01:11:30|13983.1|13981.1|13983.8|13981.8|13984.2|13982.2|13983|13981|5
1647565900000|2022-03-18 01:11:40|13984|13982|13984.8|13982.8|13985.1|13983.1|13984|13982|6
1647565910000|2022-03-18 01:11:50|13985|13983|13983.2|13981.2|13985.1|13983.1|13983.1|13981.1|9
1647565920000|2022-03-18 01:12:00|13983.1|13981.1|13978.6|13976.6|13983.1|13981.1|13978.6|13976.6|17
1647565930000|2022-03-18 01:12:10|13978.5|13976.5|13979.5|13977.5|13980|13978|13977.2|13975.2|28
1647565940000|2022-03-18 01:12:20|13979.3|13977.3|13981.2|13979.2|13981.3|13979.3|13979|13977|5
1647565950000|2022-03-18 01:12:30|13981.6|13979.6|13985.6|13983.6|13985.7|13983.7|13980.7|13978.7|36
1647565960000|2022-03-18 01:12:40|13985.7|13983.7|13988|13986|13988.6|13986.6|13985.2|13983.2|41
1647565970000|2022-03-18 01:12:50|13988.1|13986.1|13990.1|13988.1|13990.1|13988.1|13987.8|13985.8|45
1647565980000|2022-03-18 01:13:00|13990.5|13988.5|13990.8|13988.8|13991.3|13989.3|13989.3|13987.3|42
1647565990000|2022-03-18 01:13:10|13990.2|13988.2|13989.6|13987.6|13990.5|13988.5|13987.1|13985.1|7
1647566000000|2022-03-18 01:13:20|13989.7|13987.7|13988.3|13986.3|13990|13988|13988.3|13986.3|12
1647566010000|2022-03-18 01:13:30|13988.2|13986.2|13987.3|13985.3|13988.5|13986.5|13987|13985|3
1647566020000|2022-03-18 01:13:40|13987.5|13985.5|13989|13987|13989.2|13987.2|13987.5|13985.5|16
1647566030000|2022-03-18 01:13:50|13988.8|13986.8|13990.8|13988.8|13991.3|13989.3|13988.8|13986.8|23
1647566040000|2022-03-18 01:14:00|13990.7|13988.7|13992.6|13990.6|13992.6|13990.6|13989.8|13987.8|17
1647566050000|2022-03-18 01:14:10|13993.1|13991.1|13992.2|13990.2|13993.3|13991.3|13992.1|13990.1|19
1647566060000|2022-03-18 01:14:20|13992.3|13990.3|13991.8|13989.8|13992.5|13990.5|13991.7|13989.7|4
1647566070000|2022-03-18 01:14:30|13991.7|13989.7|13990.5|13988.5|13991.7|13989.7|13990.5|13988.5|4
1647566080000|2022-03-18 01:14:40|13990.6|13988.6|13990.3|13988.3|13990.7|13988.7|13989.7|13987.7|8
1647566090000|2022-03-18 01:14:50|13990.5|13988.5|13990.6|13988.6|13991.5|13989.5|13989.6|13987.6|20
1647566100000|2022-03-18 01:15:00|13990.5|13988.5|13988.1|13986.1|13990.6|13988.6|13987.3|13985.3|31
1647566110000|2022-03-18 01:15:10|13988|13986|13988.5|13986.5|13989.6|13987.6|13986.6|13984.6|7
1647566120000|2022-03-18 01:15:20|13988.3|13986.3|13990|13988|13990.8|13988.8|13988|13986|6
1647566130000|2022-03-18 01:15:30|13989.6|13987.6|13991.5|13989.5|13992.6|13990.6|13989.6|13987.6|18
1647566140000|2022-03-18 01:15:40|13991.3|13989.3|13991.6|13989.6|13991.7|13989.7|13990.7|13988.7|5
1647566150000|2022-03-18 01:15:50|13991.5|13989.5|13994.2|13992.2|13994.2|13992.2|13990.3|13988.3|76
1647566160000|2022-03-18 01:16:00|13993.5|13991.5|13991.7|13989.7|13993.5|13991.5|13991|13989|23
1647566170000|2022-03-18 01:16:10|13991.6|13989.6|13992.8|13990.8|13993|13991|13991.2|13989.2|10
1647566180000|2022-03-18 01:16:20|13992.5|13990.5|13991.6|13989.6|13994.2|13992.2|13991.6|13989.6|34
1647566190000|2022-03-18 01:16:30|13991.2|13989.2|13991.6|13989.6|13991.6|13989.6|13990.7|13988.7|12
1647566200000|2022-03-18 01:16:40|13991.7|13989.7|13989.5|13987.5|13993.1|13991.1|13989.2|13987.2|54
1647566210000|2022-03-18 01:16:50|13989.6|13987.6|13987.8|13985.8|13989.8|13987.8|13987.5|13985.5|22
1647566220000|2022-03-18 01:17:00|13988.5|13986.5|13988.3|13986.3|13989|13987|13985.7|13983.7|25
1647566230000|2022-03-18 01:17:10|13988.5|13986.5|13989.1|13987.1|13989.1|13987.1|13987.7|13985.7|10
1647566240000|2022-03-18 01:17:20|13989|13987|13989.5|13987.5|13989.6|13987.6|13988.6|13986.6|9
1647566250000|2022-03-18 01:17:30|13989.6|13987.6|13994.2|13992.2|13994.3|13992.3|13988.6|13986.6|68
1647566260000|2022-03-18 01:17:40|13994.1|13992.1|13990.7|13988.7|13994.2|13992.2|13990.6|13988.6|10
1647566270000|2022-03-18 01:17:50|13990.8|13988.8|13990.5|13988.5|13992.6|13990.6|13990.2|13988.2|6
1647566280000|2022-03-18 01:18:00|13990.6|13988.6|13988.1|13986.1|13993.1|13991.1|13986.8|13984.8|89
1647566290000|2022-03-18 01:18:10|13988|13986|13987.7|13985.7|13989|13987|13987.5|13985.5|3
1647566300000|2022-03-18 01:18:20|13987.8|13985.8|13987.2|13985.2|13987.8|13985.8|13986.8|13984.8|11
1647566310000|2022-03-18 01:18:30|13987.3|13985.3|13987.2|13985.2|13987.6|13985.6|13987.1|13985.1|3
1647566320000|2022-03-18 01:18:40|13987.3|13985.3|13987.3|13985.3|13987.6|13985.6|13985.5|13983.5|24
1647566330000|2022-03-18 01:18:50|13987.2|13985.2|13988.3|13986.3|13988.7|13986.7|13986.5|13984.5|6
1647566340000|2022-03-18 01:19:00|13988.2|13986.2|13987.2|13985.2|13988.2|13986.2|13987|13985|5
1647566350000|2022-03-18 01:19:10|13987.1|13985.1|13987.7|13985.7|13988.2|13986.2|13987.1|13985.1|2
1647566360000|2022-03-18 01:19:20|13987.6|13985.6|13988|13986|13989|13987|13986|13984|11
1647566370000|2022-03-18 01:19:30|13987.7|13985.7|13990.3|13988.3|13990.6|13988.6|13987.7|13985.7|16
1647566380000|2022-03-18 01:19:40|13990.7|13988.7|13988.5|13986.5|13990.7|13988.7|13988.5|13986.5|7
1647566390000|2022-03-18 01:19:50|13988.6|13986.6|13988|13986|13988.7|13986.7|13987.2|13985.2|11
1647566400000|2022-03-18 01:20:00|13988.1|13986.1|13989.3|13987.3|13989.3|13987.3|13987.7|13985.7|26
1647566410000|2022-03-18 01:20:10|13989.2|13987.2|13988.8|13986.8|13989.5|13987.5|13988|13986|13
1647566420000|2022-03-18 01:20:20|13988.7|13986.7|13989.2|13987.2|13989.5|13987.5|13988.6|13986.6|17
1647566430000|2022-03-18 01:20:30|13989.3|13987.3|13988.3|13986.3|13989.3|13987.3|13988.1|13986.1|1
1647566440000|2022-03-18 01:20:40|13988.1|13986.1|13988.1|13986.1|13989|13987|13987.6|13985.6|6
1647566450000|2022-03-18 01:20:50|13987.8|13985.8|13988|13986|13989.5|13987.5|13987.3|13985.3|17
1647566460000|2022-03-18 01:21:00|13987.8|13985.8|13987.2|13985.2|13988.1|13986.1|13986.5|13984.5|10
1647566470000|2022-03-18 01:21:10|13987.5|13985.5|13987.3|13985.3|13987.5|13985.5|13986.5|13984.5|6
1647566480000|2022-03-18 01:21:20|13987|13985|13985.1|13983.1|13987|13985|13984.7|13982.7|24
1647566490000|2022-03-18 01:21:30|13984.7|13982.7|13986.3|13984.3|13988|13986|13984.7|13982.7|16
1647566500000|2022-03-18 01:21:40|13986.6|13984.6|13987.1|13985.1|13987.5|13985.5|13986.6|13984.6|1
1647566510000|2022-03-18 01:21:50|13987.5|13985.5|13987.3|13985.3|13988|13986|13986.6|13984.6|11
1647566520000|2022-03-18 01:22:00|13987.2|13985.2|13988.5|13986.5|13988.6|13986.6|13986.5|13984.5|2
1647566530000|2022-03-18 01:22:10|13988.6|13986.6|13988.5|13986.5|13989.3|13987.3|13988.1|13986.1|6
1647566540000|2022-03-18 01:22:20|13988.3|13986.3|13988.7|13986.7|13989.2|13987.2|13988.1|13986.1|7
1647566550000|2022-03-18 01:22:30|13988.6|13986.6|13988.1|13986.1|13989.2|13987.2|13987|13985|9
1647566560000|2022-03-18 01:22:40|13988|13986|13989|13987|13989.5|13987.5|13988|13986|3
1647566570000|2022-03-18 01:22:50|13989.1|13987.1|13989.3|13987.3|13989.5|13987.5|13989|13987|0
1647566580000|2022-03-18 01:23:00|13989.2|13987.2|13988.8|13986.8|13989.3|13987.3|13988|13986|3
1647566590000|2022-03-18 01:23:10|13989|13987|13988.3|13986.3|13989|13987|13988.3|13986.3|0
1647566600000|2022-03-18 01:23:20|13988.5|13986.5|13988.6|13986.6|13989.1|13987.1|13988.5|13986.5|3
1647566610000|2022-03-18 01:23:30|13988.7|13986.7|13988.8|13986.8|13989.1|13987.1|13988.2|13986.2|5
1647566620000|2022-03-18 01:23:40|13989|13987|13990.3|13988.3|13990.3|13988.3|13988.7|13986.7|21
1647566630000|2022-03-18 01:23:50|13990.5|13988.5|13991.2|13989.2|13992.1|13990.1|13990|13988|18
1647566640000|2022-03-18 01:24:00|13991.3|13989.3|13991.3|13989.3|13992.1|13990.1|13990.8|13988.8|19
1647566650000|2022-03-18 01:24:10|13991.2|13989.2|13990.5|13988.5|13991.5|13989.5|13990.3|13988.3|11
1647566660000|2022-03-18 01:24:20|13990.6|13988.6|13990.7|13988.7|13991.6|13989.6|13990.5|13988.5|16
1647566670000|2022-03-18 01:24:30|13990.8|13988.8|13990.7|13988.7|13991.2|13989.2|13990.6|13988.6|4
1647566680000|2022-03-18 01:24:40|13990.5|13988.5|13989.7|13987.7|13990.5|13988.5|13989.6|13987.6|23
1647566690000|2022-03-18 01:24:50|13989.3|13987.3|13990|13988|13990.6|13988.6|13989.3|13987.3|9
1647566700000|2022-03-18 01:25:00|13989.8|13987.8|13989|13987|13990.2|13988.2|13989|13987|2
1647566710000|2022-03-18 01:25:10|13988.8|13986.8|13989.6|13987.6|13990.6|13988.6|13988.6|13986.6|11
1647566720000|2022-03-18 01:25:20|13989.8|13987.8|13989.6|13987.6|13990|13988|13989.2|13987.2|1
1647566730000|2022-03-18 01:25:30|13989.5|13987.5|13990.1|13988.1|13990.8|13988.8|13989.3|13987.3|6
1647566740000|2022-03-18 01:25:40|13990|13988|13989.8|13987.8|13990|13988|13989.5|13987.5|2
1647566750000|2022-03-18 01:25:50|13989.7|13987.7|13987.7|13985.7|13989.7|13987.7|13987.7|13985.7|18
1647566760000|2022-03-18 01:26:00|13987.8|13985.8|13990.2|13988.2|13990.7|13988.7|13987.6|13985.6|13
1647566770000|2022-03-18 01:26:10|13990.1|13988.1|13990.5|13988.5|13990.8|13988.8|13989.7|13987.7|1
1647566780000|2022-03-18 01:26:20|13990.6|13988.6|13991.1|13989.1|13991.6|13989.6|13990.6|13988.6|3
1647566790000|2022-03-18 01:26:30|13991.2|13989.2|13991.3|13989.3|13991.5|13989.5|13991|13989|0
1647566800000|2022-03-18 01:26:40|13991.2|13989.2|13991.2|13989.2|13991.5|13989.5|13991|13989|1
1647566810000|2022-03-18 01:26:50|13991.1|13989.1|13991.6|13989.6|13992|13990|13991|13989|12
1647566820000|2022-03-18 01:27:00|13991.7|13989.7|13991.6|13989.6|13991.7|13989.7|13990.6|13988.6|5
1647566830000|2022-03-18 01:27:10|13991.5|13989.5|13991.2|13989.2|13991.8|13989.8|13991.1|13989.1|7
1647566840000|2022-03-18 01:27:20|13991.1|13989.1|13991.3|13989.3|13991.3|13989.3|13990.7|13988.7|1
1647566850000|2022-03-18 01:27:30|13991.2|13989.2|13991.2|13989.2|13991.5|13989.5|13990.8|13988.8|4
1647566860000|2022-03-18 01:27:40|13991.1|13989.1|13989.7|13987.7|13991.2|13989.2|13989.5|13987.5|7
1647566870000|2022-03-18 01:27:50|13989.6|13987.6|13989|13987|13989.6|13987.6|13988.6|13986.6|9
1647566880000|2022-03-18 01:28:00|13988.7|13986.7|13987.2|13985.2|13988.8|13986.8|13987|13985|13
1647566890000|2022-03-18 01:28:10|13987|13985|13987.6|13985.6|13988.8|13986.8|13986.8|13984.8|8
1647566900000|2022-03-18 01:28:20|13987.7|13985.7|13985.6|13983.6|13987.7|13985.7|13985.6|13983.6|23
1647566910000|2022-03-18 01:28:30|13985.7|13983.7|13984|13982|13986.5|13984.5|13983.3|13981.3|47
1647566920000|2022-03-18 01:28:40|13983.8|13981.8|13979.2|13977.2|13983.8|13981.8|13978|13976|89
1647566930000|2022-03-18 01:28:50|13979.1|13977.1|13979.6|13977.6|13981.1|13979.1|13979.1|13977.1|14
1647566940000|2022-03-18 01:29:00|13979.7|13977.7|13980.7|13978.7|13981.2|13979.2|13979.5|13977.5|12
1647566950000|2022-03-18 01:29:10|13980.8|13978.8|13982|13980|13982.3|13980.3|13980.3|13978.3|16
1647566960000|2022-03-18 01:29:20|13982.1|13980.1|13982.2|13980.2|13982.2|13980.2|13981|13979|18
1647566970000|2022-03-18 01:29:30|13982.3|13980.3|13982.2|13980.2|13982.3|13980.3|13981.7|13979.7|3
1647566980000|2022-03-18 01:29:40|13982.3|13980.3|13983|13981|13983.1|13981.1|13981.6|13979.6|14
1647566990000|2022-03-18 01:29:50|13982.8|13980.8|13983.6|13981.6|13984.2|13982.2|13982.8|13980.8|7
1647567000000|2022-03-18 01:30:00|13983.8|13981.8|13982.6|13980.6|13985.1|13983.1|13982.2|13980.2|11
1647567010000|2022-03-18 01:30:10|13982.5|13980.5|13982|13980|13983.1|13981.1|13980|13978|20
1647567020000|2022-03-18 01:30:20|13982.1|13980.1|13980.8|13978.8|13982.3|13980.3|13980.7|13978.7|13
1647567030000|2022-03-18 01:30:30|13980.7|13978.7|13983.3|13981.3|13983.5|13981.5|13980.7|13978.7|17
1647567040000|2022-03-18 01:30:40|13983.5|13981.5|13984.2|13982.2|13985|13983|13983.2|13981.2|7
1647567050000|2022-03-18 01:30:50|13984.3|13982.3|13982.5|13980.5|13984.5|13982.5|13981.2|13979.2|20
1647567060000|2022-03-18 01:31:00|13982.3|13980.3|13983.8|13981.8|13984|13982|13982|13980|6
1647567070000|2022-03-18 01:31:10|13983.3|13981.3|13982.1|13980.1|13989.1|13987.1|13981.7|13979.7|87
1647567080000|2022-03-18 01:31:20|13982.2|13980.2|13984.2|13982.2|13985.6|13983.6|13982.2|13980.2|21
1647567090000|2022-03-18 01:31:30|13984.1|13982.1|13983.2|13981.2|13985.3|13983.3|13982.8|13980.8|5
1647567100000|2022-03-18 01:31:40|13983|13981|13984|13982|13985.5|13983.5|13982.7|13980.7|8
1647567110000|2022-03-18 01:31:50|13983.8|13981.8|13982.7|13980.7|13984.5|13982.5|13982.7|13980.7|7
1647567120000|2022-03-18 01:32:00|13982.8|13980.8|13984.2|13982.2|13984.6|13982.6|13982.7|13980.7|13
1647567130000|2022-03-18 01:32:10|13984.3|13982.3|13983.8|13981.8|13985|13983|13981.8|13979.8|12
1647567140000|2022-03-18 01:32:20|13983.7|13981.7|13984.6|13982.6|13984.7|13982.7|13982.1|13980.1|16
1647567150000|2022-03-18 01:32:30|13984.7|13982.7|13985.8|13983.8|13986.6|13984.6|13984|13982|19
1647567160000|2022-03-18 01:32:40|13985.7|13983.7|13986.7|13984.7|13987.2|13985.2|13985.1|13983.1|6
1647567170000|2022-03-18 01:32:50|13986.8|13984.8|13984.8|13982.8|13987|13985|13984.8|13982.8|25
1647567180000|2022-03-18 01:33:00|13984.7|13982.7|13985.5|13983.5|13985.6|13983.6|13983.1|13981.1|11
1647567190000|2022-03-18 01:33:10|13985.3|13983.3|13983.6|13981.6|13985.5|13983.5|13983.3|13981.3|25
1647567200000|2022-03-18 01:33:20|13983.3|13981.3|13984.7|13982.7|13984.8|13982.8|13983|13981|23
1647567210000|2022-03-18 01:33:30|13984.8|13982.8|13984.2|13982.2|13985.1|13983.1|13983.5|13981.5|8
1647567220000|2022-03-18 01:33:40|13984.6|13982.6|13984.8|13982.8|13986.5|13984.5|13984.3|13982.3|20
1647567230000|2022-03-18 01:33:50|13984.6|13982.6|13984.1|13982.1|13984.7|13982.7|13983.6|13981.6|2
1647567240000|2022-03-18 01:34:00|13984.2|13982.2|13981|13979|13984.2|13982.2|13981|13979|54
1647567250000|2022-03-18 01:34:10|13981.1|13979.1|13981.5|13979.5|13981.7|13979.7|13980.7|13978.7|4
1647567260000|2022-03-18 01:34:20|13981.2|13979.2|13980.3|13978.3|13982.5|13980.5|13980.2|13978.2|27
1647567270000|2022-03-18 01:34:30|13980.5|13978.5|13981.2|13979.2|13981.6|13979.6|13980.3|13978.3|10
1647567280000|2022-03-18 01:34:40|13981.1|13979.1|13980.8|13978.8|13982.2|13980.2|13980.5|13978.5|4
1647567290000|2022-03-18 01:34:50|13981|13979|13981.6|13979.6|13983.2|13981.2|13980.7|13978.7|6
1647567300000|2022-03-18 01:35:00|13981.7|13979.7|13980.5|13978.5|13981.8|13979.8|13980|13978|31
1647567310000|2022-03-18 01:35:10|13980.6|13978.6|13982.1|13980.1|13982.2|13980.2|13980.5|13978.5|23
1647567320000|2022-03-18 01:35:20|13982.2|13980.2|13981.6|13979.6|13982.8|13980.8|13981.2|13979.2|6
1647567330000|2022-03-18 01:35:30|13981.5|13979.5|13981|13979|13981.7|13979.7|13980.1|13978.1|32
1647567340000|2022-03-18 01:35:40|13980.8|13978.8|13980.7|13978.7|13982.3|13980.3|13980.5|13978.5|26
1647567350000|2022-03-18 01:35:50|13980.6|13978.6|13979.8|13977.8|13981.1|13979.1|13979.7|13977.7|4
1647567360000|2022-03-18 01:36:00|13980.1|13978.1|13978.3|13976.3|13980.5|13978.5|13978.1|13976.1|18
1647567370000|2022-03-18 01:36:10|13978.5|13976.5|13978.8|13976.8|13979.5|13977.5|13978.2|13976.2|28
1647567380000|2022-03-18 01:36:20|13978.7|13976.7|13978.6|13976.6|13979.7|13977.7|13978.1|13976.1|24
1647567390000|2022-03-18 01:36:30|13978.7|13976.7|13978.7|13976.7|13979.6|13977.6|13978|13976|20
1647567400000|2022-03-18 01:36:40|13978.6|13976.6|13976|13974|13978.7|13976.7|13976|13974|14
1647567410000|2022-03-18 01:36:50|13975.7|13973.7|13975.1|13973.1|13976|13974|13975|13973|25
1647567420000|2022-03-18 01:37:00|13973.5|13971.5|13971.6|13969.6|13973.5|13971.5|13971.3|13969.3|47
1647567430000|2022-03-18 01:37:10|13971.5|13969.5|13974.1|13972.1|13974.1|13972.1|13971.5|13969.5|21
1647567440000|2022-03-18 01:37:20|13974.5|13972.5|13976.1|13974.1|13976.2|13974.2|13974|13972|18
1647567450000|2022-03-18 01:37:30|13976.2|13974.2|13977.2|13975.2|13977.3|13975.3|13976|13974|8
1647567460000|2022-03-18 01:37:40|13977|13975|13977.1|13975.1|13977.5|13975.5|13975.7|13973.7|6
1647567470000|2022-03-18 01:37:50|13977.3|13975.3|13978.6|13976.6|13978.6|13976.6|13977.1|13975.1|4
1647567480000|2022-03-18 01:38:00|13978.5|13976.5|13977.2|13975.2|13978.5|13976.5|13976.3|13974.3|12
1647567490000|2022-03-18 01:38:10|13976.6|13974.6|13975.5|13973.5|13976.8|13974.8|13975.5|13973.5|15
1647567500000|2022-03-18 01:38:20|13975.3|13973.3|13977.6|13975.6|13977.6|13975.6|13975|13973|16
1647567510000|2022-03-18 01:38:30|13977.3|13975.3|13977.5|13975.5|13978|13976|13975.8|13973.8|12
1647567520000|2022-03-18 01:38:40|13977.6|13975.6|13976.7|13974.7|13979.1|13977.1|13976|13974|32
1647567530000|2022-03-18 01:38:50|13976.8|13974.8|13980|13978|13980.5|13978.5|13976.8|13974.8|16
1647567540000|2022-03-18 01:39:00|13979.7|13977.7|13980|13978|13980.6|13978.6|13978.3|13976.3|33
1647567550000|2022-03-18 01:39:10|13979.8|13977.8|13979.3|13977.3|13980.3|13978.3|13978.7|13976.7|17
1647567560000|2022-03-18 01:39:20|13979.5|13977.5|13979.5|13977.5|13980.6|13978.6|13978.7|13976.7|12
1647567570000|2022-03-18 01:39:30|13979.2|13977.2|13980.6|13978.6|13980.7|13978.7|13978.5|13976.5|13
1647567580000|2022-03-18 01:39:40|13980.5|13978.5|13981.6|13979.6|13981.6|13979.6|13980|13978|3
1647567590000|2022-03-18 01:39:50|13980.3|13978.3|13982|13980|13982.7|13980.7|13980.3|13978.3|15
1647567600000|2022-03-18 01:40:00|13981.8|13979.8|13981.1|13979.1|13982.3|13980.3|13981.1|13979.1|1
1647567610000|2022-03-18 01:40:10|13981|13979|13980.1|13978.1|13981.1|13979.1|13979.2|13977.2|6
1647567620000|2022-03-18 01:40:20|13980|13978|13980.8|13978.8|13980.8|13978.8|13980|13978|1
1647567630000|2022-03-18 01:40:30|13980.6|13978.6|13980.3|13978.3|13980.8|13978.8|13980.2|13978.2|4
1647567640000|2022-03-18 01:40:40|13980.6|13978.6|13982.2|13980.2|13982.2|13980.2|13980.6|13978.6|5
1647567650000|2022-03-18 01:40:50|13982.1|13980.1|13981.3|13979.3|13982.2|13980.2|13981.2|13979.2|1
1647567660000|2022-03-18 01:41:00|13981.5|13979.5|13984.6|13982.6|13984.6|13982.6|13981.3|13979.3|21
1647567670000|2022-03-18 01:41:10|13984.8|13982.8|13984.2|13982.2|13985.6|13983.6|13983.7|13981.7|26
1647567680000|2022-03-18 01:41:20|13984.3|13982.3|13985.7|13983.7|13986.6|13984.6|13984.3|13982.3|27
1647567690000|2022-03-18 01:41:30|13985.5|13983.5|13983.7|13981.7|13985.5|13983.5|13983.6|13981.6|8
1647567700000|2022-03-18 01:41:40|13983.8|13981.8|13984.1|13982.1|13984.1|13982.1|13983.7|13981.7|1
1647567710000|2022-03-18 01:41:50|13984|13982|13983.5|13981.5|13984.1|13982.1|13982.5|13980.5|15
1647567720000|2022-03-18 01:42:00|13983.6|13981.6|13985.2|13983.2|13986.3|13984.3|13983.5|13981.5|10
1647567730000|2022-03-18 01:42:10|13985.3|13983.3|13984.7|13982.7|13985.8|13983.8|13984.7|13982.7|2
1647567740000|2022-03-18 01:42:20|13984.5|13982.5|13985.1|13983.1|13985.7|13983.7|13984.3|13982.3|3
1647567750000|2022-03-18 01:42:30|13985|13983|13984.2|13982.2|13985|13983|13984.2|13982.2|10
1647567760000|2022-03-18 01:42:40|13984.1|13982.1|13983.3|13981.3|13984.2|13982.2|13982.2|13980.2|12
1647567770000|2022-03-18 01:42:50|13983.5|13981.5|13983.7|13981.7|13985.1|13983.1|13983.3|13981.3|6
1647567780000|2022-03-18 01:43:00|13984|13982|13985.6|13983.6|13985.7|13983.7|13983.3|13981.3|19
1647567790000|2022-03-18 01:43:10|13985.5|13983.5|13986.1|13984.1|13986.8|13984.8|13985.5|13983.5|15
1647567800000|2022-03-18 01:43:20|13986|13984|13985.8|13983.8|13988|13986|13985.1|13983.1|34
1647567810000|2022-03-18 01:43:30|13986|13984|13987|13985|13987.6|13985.6|13986|13984|5
1647567820000|2022-03-18 01:43:40|13987.1|13985.1|13987|13985|13987.2|13985.2|13986.5|13984.5|10
1647567830000|2022-03-18 01:43:50|13987.1|13985.1|13986.3|13984.3|13987.1|13985.1|13985.2|13983.2|4
1647567840000|2022-03-18 01:44:00|13986.2|13984.2|13985.6|13983.6|13987.1|13985.1|13985.5|13983.5|3
1647567850000|2022-03-18 01:44:10|13985.5|13983.5|13984.6|13982.6|13986|13984|13984.1|13982.1|5
1647567860000|2022-03-18 01:44:20|13984.7|13982.7|13983.8|13981.8|13985.5|13983.5|13983.7|13981.7|4
1647567870000|2022-03-18 01:44:30|13983.7|13981.7|13980.3|13978.3|13983.7|13981.7|13979.7|13977.7|34
1647567880000|2022-03-18 01:44:40|13981.1|13979.1|13981.7|13979.7|13982.8|13980.8|13980.6|13978.6|16
1647567890000|2022-03-18 01:44:50|13981.3|13979.3|13982|13980|13983.3|13981.3|13981.3|13979.3|6
1647567900000|2022-03-18 01:45:00|13982.1|13980.1|13983.8|13981.8|13986.1|13984.1|13981.6|13979.6|8
1647567910000|2022-03-18 01:45:10|13983.5|13981.5|13982.5|13980.5|13984.7|13982.7|13982.3|13980.3|7
1647567920000|2022-03-18 01:45:20|13982.6|13980.6|13984.8|13982.8|13985.2|13983.2|13982.5|13980.5|5
1647567930000|2022-03-18 01:45:30|13984.6|13982.6|13984.2|13982.2|13985.3|13983.3|13983.6|13981.6|4
1647567940000|2022-03-18 01:45:40|13984.1|13982.1|13985.3|13983.3|13986|13984|13984.1|13982.1|14
1647567950000|2022-03-18 01:45:50|13985.2|13983.2|13984|13982|13985.5|13983.5|13983.7|13981.7|16
1647567960000|2022-03-18 01:46:00|13983.8|13981.8|13982.6|13980.6|13983.8|13981.8|13982.5|13980.5|10
1647567970000|2022-03-18 01:46:10|13983.5|13981.5|13984.7|13982.7|13985|13983|13983|13981|15
1647567980000|2022-03-18 01:46:20|13984.8|13982.8|13986.3|13984.3|13986.7|13984.7|13984.3|13982.3|4
1647567990000|2022-03-18 01:46:30|13986.5|13984.5|13986.5|13984.5|13988|13986|13985|13983|25
1647568000000|2022-03-18 01:46:40|13986.6|13984.6|13986.1|13984.1|13987.2|13985.2|13985.7|13983.7|3
1647568010000|2022-03-18 01:46:50|13986|13984|13984.8|13982.8|13986|13984|13983.1|13981.1|12
1647568020000|2022-03-18 01:47:00|13985|13983|13987.6|13985.6|13987.7|13985.7|13985|13983|6
1647568030000|2022-03-18 01:47:10|13987.8|13985.8|13988.5|13986.5|13989.6|13987.6|13987.5|13985.5|32
1647568040000|2022-03-18 01:47:20|13989.1|13987.1|13988.7|13986.7|13990.1|13988.1|13988.3|13986.3|37
1647568050000|2022-03-18 01:47:30|13988.6|13986.6|13987|13985|13989|13987|13986.5|13984.5|14
1647568060000|2022-03-18 01:47:40|13987.1|13985.1|13989.1|13987.1|13989.5|13987.5|13987.1|13985.1|12
1647568070000|2022-03-18 01:47:50|13989.2|13987.2|13989.3|13987.3|13989.6|13987.6|13988.3|13986.3|22
1647568080000|2022-03-18 01:48:00|13989.2|13987.2|13992.3|13990.3|13992.3|13990.3|13988.2|13986.2|39
1647568090000|2022-03-18 01:48:10|13992.2|13990.2|13991.2|13989.2|13993.6|13991.6|13991.2|13989.2|47
1647568100000|2022-03-18 01:48:20|13991.1|13989.1|13991.6|13989.6|13993.5|13991.5|13990.1|13988.1|40
1647568110000|2022-03-18 01:48:30|13991.5|13989.5|13989.8|13987.8|13992.1|13990.1|13989.1|13987.1|46
1647568120000|2022-03-18 01:48:40|13990.2|13988.2|13989.7|13987.7|13991.2|13989.2|13989.3|13987.3|14
1647568130000|2022-03-18 01:48:50|13989.8|13987.8|13991.2|13989.2|13992.2|13990.2|13989.6|13987.6|15
1647568140000|2022-03-18 01:49:00|13991.3|13989.3|13991|13989|13992.5|13990.5|13990.6|13988.6|22
1647568150000|2022-03-18 01:49:10|13990.7|13988.7|13991.3|13989.3|13991.3|13989.3|13990|13988|10
1647568160000|2022-03-18 01:49:20|13991.2|13989.2|13990.3|13988.3|13991.3|13989.3|13990.3|13988.3|11
1647568170000|2022-03-18 01:49:30|13990.2|13988.2|13989.7|13987.7|13990.8|13988.8|13989.7|13987.7|13
1647568180000|2022-03-18 01:49:40|13989.6|13987.6|13990.7|13988.7|13991.1|13989.1|13989.3|13987.3|27
1647568190000|2022-03-18 01:49:50|13990.3|13988.3|13990.6|13988.6|13991.3|13989.3|13990|13988|20
1647568200000|2022-03-18 01:50:00|13990.1|13988.1|13989.7|13987.7|13990.6|13988.6|13989.5|13987.5|13
1647568210000|2022-03-18 01:50:10|13990.1|13988.1|13989.5|13987.5|13990.3|13988.3|13989|13987|19
1647568220000|2022-03-18 01:50:20|13989.7|13987.7|13989.8|13987.8|13990.6|13988.6|13989.5|13987.5|11
1647568230000|2022-03-18 01:50:30|13989.7|13987.7|13990.1|13988.1|13992.3|13990.3|13989.7|13987.7|26
1647568240000|2022-03-18 01:50:40|13990.2|13988.2|13989.8|13987.8|13991.1|13989.1|13989.8|13987.8|6
1647568250000|2022-03-18 01:50:50|13990|13988|13988.3|13986.3|13991.3|13989.3|13988.3|13986.3|36
1647568260000|2022-03-18 01:51:00|13988.5|13986.5|13989.6|13987.6|13990.5|13988.5|13988|13986|46
1647568270000|2022-03-18 01:51:10|13989.5|13987.5|13989.6|13987.6|13990.1|13988.1|13989|13987|22
1647568280000|2022-03-18 01:51:20|13989.7|13987.7|13989.5|13987.5|13990.2|13988.2|13989.3|13987.3|20
1647568290000|2022-03-18 01:51:30|13989.8|13987.8|13990.3|13988.3|13990.5|13988.5|13989.6|13987.6|18
1647568300000|2022-03-18 01:51:40|13990.2|13988.2|13993|13991|13993.6|13991.6|13990.2|13988.2|51
1647568310000|2022-03-18 01:51:50|13993.6|13991.6|13993.1|13991.1|13993.6|13991.6|13992.5|13990.5|9
1647568320000|2022-03-18 01:52:00|13993|13991|13992.2|13990.2|13993|13991|13991.5|13989.5|4
1647568330000|2022-03-18 01:52:10|13992.3|13990.3|13992|13990|13993.2|13991.2|13992|13990|7
1647568340000|2022-03-18 01:52:20|13991.6|13989.6|13994|13992|13994|13992|13991.6|13989.6|11
1647568350000|2022-03-18 01:52:30|13994.2|13992.2|13992.2|13990.2|13994.2|13992.2|13991.3|13989.3|14
1647568360000|2022-03-18 01:52:40|13992.3|13990.3|13993|13991|13993.1|13991.1|13992.3|13990.3|0
1647568370000|2022-03-18 01:52:50|13993.1|13991.1|13994|13992|13995.5|13993.5|13993.1|13991.1|23
1647568380000|2022-03-18 01:53:00|13993.5|13991.5|13991.6|13989.6|13993.6|13991.6|13991.6|13989.6|12
1647568390000|2022-03-18 01:53:10|13991.5|13989.5|13989.8|13987.8|13991.7|13989.7|13989.1|13987.1|27
1647568400000|2022-03-18 01:53:20|13990|13988|13990.7|13988.7|13992.2|13990.2|13989.6|13987.6|15
1647568410000|2022-03-18 01:53:30|13991|13989|13991.3|13989.3|13992.1|13990.1|13990.5|13988.5|4
1647568420000|2022-03-18 01:53:40|13991.6|13989.6|13991.7|13989.7|13992|13990|13991.2|13989.2|2
1647568430000|2022-03-18 01:53:50|13991.6|13989.6|13991.3|13989.3|13992.8|13990.8|13991.2|13989.2|9
1647568440000|2022-03-18 01:54:00|13991.5|13989.5|13991.6|13989.6|13992.1|13990.1|13991.3|13989.3|6
1647568450000|2022-03-18 01:54:10|13991.7|13989.7|13991.1|13989.1|13992|13990|13990.6|13988.6|11
1647568460000|2022-03-18 01:54:20|13990.8|13988.8|13991|13989|13991.3|13989.3|13990.1|13988.1|12
1647568470000|2022-03-18 01:54:30|13990.8|13988.8|13990.8|13988.8|13992.1|13990.1|13989.7|13987.7|11
1647568480000|2022-03-18 01:54:40|13991|13989|13992.5|13990.5|13992.6|13990.6|13991|13989|1
1647568490000|2022-03-18 01:54:50|13992.6|13990.6|13992.2|13990.2|13992.6|13990.6|13991.8|13989.8|2
1647568500000|2022-03-18 01:55:00|13992.6|13990.6|13993.2|13991.2|13993.3|13991.3|13992.6|13990.6|4
1647568510000|2022-03-18 01:55:10|13993.3|13991.3|13993|13991|13993.3|13991.3|13992.5|13990.5|3
1647568520000|2022-03-18 01:55:20|13993.1|13991.1|13993.3|13991.3|13993.5|13991.5|13992.7|13990.7|6
1647568530000|2022-03-18 01:55:30|13993.1|13991.1|13992.5|13990.5|13993.6|13991.6|13992.2|13990.2|14
1647568540000|2022-03-18 01:55:40|13992.3|13990.3|13993|13991|13993.3|13991.3|13992.1|13990.1|6
1647568550000|2022-03-18 01:55:50|13993.1|13991.1|13993.3|13991.3|13994.1|13992.1|13993|13991|3
1647568560000|2022-03-18 01:56:00|13993.5|13991.5|13993.8|13991.8|13994.1|13992.1|13993|13991|1
1647568570000|2022-03-18 01:56:10|13993.5|13991.5|13993.3|13991.3|13994.2|13992.2|13992.5|13990.5|2
1647568580000|2022-03-18 01:56:20|13993|13991|13992.5|13990.5|13993.6|13991.6|13992.5|13990.5|4
1647568590000|2022-03-18 01:56:30|13992.6|13990.6|13993.3|13991.3|13993.5|13991.5|13992.6|13990.6|4
1647568600000|2022-03-18 01:56:40|13993.5|13991.5|13992.6|13990.6|13993.6|13991.6|13992.5|13990.5|0
1647568610000|2022-03-18 01:56:50|13992.7|13990.7|13993|13991|13993.2|13991.2|13991.3|13989.3|11
1647568620000|2022-03-18 01:57:00|13993.1|13991.1|13993|13991|13993.8|13991.8|13993|13991|0
1647568630000|2022-03-18 01:57:10|13993.1|13991.1|13993|13991|13993.3|13991.3|13992.5|13990.5|2
1647568640000|2022-03-18 01:57:20|13992.8|13990.8|13993.1|13991.1|13993.1|13991.1|13991.3|13989.3|5
1647568650000|2022-03-18 01:57:30|13993|13991|13995.1|13993.1|13995.1|13993.1|13993|13991|25
1647568660000|2022-03-18 01:57:40|13995|13993|13994.7|13992.7|13995.2|13993.2|13994.1|13992.1|14
1647568670000|2022-03-18 01:57:50|13994.8|13992.8|13994.7|13992.7|13995|13993|13994.3|13992.3|4
1647568680000|2022-03-18 01:58:00|13995|13993|13995.5|13993.5|13995.5|13993.5|13994.3|13992.3|2
1647568690000|2022-03-18 01:58:10|13995.6|13993.6|13998.6|13996.6|13999|13997|13995.5|13993.5|51
1647568700000|2022-03-18 01:58:20|13998.1|13996.1|13998.5|13996.5|13998.7|13996.7|13996.8|13994.8|21
1647568710000|2022-03-18 01:58:30|13999|13997|13998.6|13996.6|13999.1|13997.1|13998|13996|14
1647568720000|2022-03-18 01:58:40|13998.5|13996.5|13999|13997|13999|13997|13998.5|13996.5|10
1647568730000|2022-03-18 01:58:50|13999.1|13997.1|13998.3|13996.3|13999.2|13997.2|13998.3|13996.3|6
1647568740000|2022-03-18 01:59:00|13998.2|13996.2|13998.1|13996.1|13998.3|13996.3|13997.3|13995.3|17
1647568750000|2022-03-18 01:59:10|13998|13996|13999.1|13997.1|13999.1|13997.1|13997.5|13995.5|7
1647568760000|2022-03-18 01:59:20|13998.7|13996.7|13999.1|13997.1|13999.2|13997.2|13998.6|13996.6|8
1647568770000|2022-03-18 01:59:30|13999|13997|13997.8|13995.8|13999.3|13997.3|13997.7|13995.7|14
1647568780000|2022-03-18 01:59:40|13997.7|13995.7|13997.5|13995.5|13998.2|13996.2|13997|13995|3
1647568790000|2022-03-18 01:59:50|13997.6|13995.6|13997.3|13995.3|13997.7|13995.7|13997.1|13995.1|2
1647568800000|2022-03-18 02:00:00|13997.5|13995.5|13998.1|13996.1|13999.3|13997.3|13997.3|13995.3|19
1647568810000|2022-03-18 02:00:10|13997.8|13995.8|13997.6|13995.6|13998.2|13996.2|13996.2|13994.2|19
1647568820000|2022-03-18 02:00:20|13997.5|13995.5|13997|13995|13998.5|13996.5|13996.8|13994.8|14
1647568830000|2022-03-18 02:00:30|13997.2|13995.2|13995.1|13993.1|13998.2|13996.2|13995.1|13993.1|10
1647568840000|2022-03-18 02:00:40|13995|13993|13993.8|13991.8|13995.1|13993.1|13993.2|13991.2|27
1647568850000|2022-03-18 02:00:50|13994|13992|13994.3|13992.3|13995.1|13993.1|13994|13992|12
1647568860000|2022-03-18 02:01:00|13994.5|13992.5|13994.3|13992.3|13995.3|13993.3|13994.2|13992.2|20
1647568870000|2022-03-18 02:01:10|13994.5|13992.5|13993.5|13991.5|13995|13993|13993.1|13991.1|31
1647568880000|2022-03-18 02:01:20|13993.6|13991.6|13995.2|13993.2|13995.5|13993.5|13993.1|13991.1|11
1647568890000|2022-03-18 02:01:30|13995.1|13993.1|13995.7|13993.7|13996.5|13994.5|13994.7|13992.7|10
1647568900000|2022-03-18 02:01:40|13995.8|13993.8|13997.2|13995.2|13997.2|13995.2|13995.1|13993.1|15
1647568910000|2022-03-18 02:01:50|13997.3|13995.3|13997.7|13995.7|13998|13996|13997.3|13995.3|11
1647568920000|2022-03-18 02:02:00|13997.8|13995.8|14001.6|13999.6|14001.6|13999.6|13997.8|13995.8|32
1647568930000|2022-03-18 02:02:10|14002|14000|14000.8|13998.8|14003|14001|14000.7|13998.7|53
1647568940000|2022-03-18 02:02:20|14000.5|13998.5|13999|13997|14000.8|13998.8|13997.7|13995.7|27
1647568950000|2022-03-18 02:02:30|13999.1|13997.1|13998.5|13996.5|13999.3|13997.3|13998.2|13996.2|10
1647568960000|2022-03-18 02:02:40|13998.3|13996.3|13997.8|13995.8|13999|13997|13997.6|13995.6|5
1647568970000|2022-03-18 02:02:50|13997.7|13995.7|13997.5|13995.5|13998.2|13996.2|13997.5|13995.5|7
1647568980000|2022-03-18 02:03:00|13997.2|13995.2|13998.6|13996.6|13999.2|13997.2|13996.7|13994.7|9
1647568990000|2022-03-18 02:03:10|13998.5|13996.5|13998.1|13996.1|13999|13997|13997.3|13995.3|4
1647569000000|2022-03-18 02:03:20|13998|13996|13997.5|13995.5|13998.1|13996.1|13997.3|13995.3|6
1647569010000|2022-03-18 02:03:30|13997.3|13995.3|13995.7|13993.7|13997.3|13995.3|13995.7|13993.7|10
1647569020000|2022-03-18 02:03:40|13995.6|13993.6|13994.7|13992.7|13997.6|13995.6|13994.6|13992.6|26
1647569030000|2022-03-18 02:03:50|13994.8|13992.8|13994|13992|13994.8|13992.8|13993.7|13991.7|10
1647569040000|2022-03-18 02:04:00|13994.3|13992.3|13994.5|13992.5|13994.5|13992.5|13993.1|13991.1|24
1647569050000|2022-03-18 02:04:10|13994.3|13992.3|13992.8|13990.8|13994.5|13992.5|13992.1|13990.1|19
1647569060000|2022-03-18 02:04:20|13993|13991|13993|13991|13993.7|13991.7|13992.1|13990.1|4
1647569070000|2022-03-18 02:04:30|13993.5|13991.5|13994.1|13992.1|13994.5|13992.5|13992.5|13990.5|6
1647569080000|2022-03-18 02:04:40|13994.2|13992.2|13994|13992|13994.7|13992.7|13993.8|13991.8|4
1647569090000|2022-03-18 02:04:50|13993.8|13991.8|13990.7|13988.7|13993.8|13991.8|13990.7|13988.7|25
1647569100000|2022-03-18 02:05:00|13990.8|13988.8|13992.2|13990.2|13992.6|13990.6|13988.5|13986.5|27
1647569110000|2022-03-18 02:05:10|13992.1|13990.1|13990.1|13988.1|13992.2|13990.2|13989.7|13987.7|13
1647569120000|2022-03-18 02:05:20|13990|13988|13988.1|13986.1|13990.3|13988.3|13988.1|13986.1|73
1647569130000|2022-03-18 02:05:30|13987.7|13985.7|13985.2|13983.2|13987.7|13985.7|13985.2|13983.2|85
1647569140000|2022-03-18 02:05:40|13985.1|13983.1|13980.6|13978.6|13985.6|13983.6|13980.6|13978.6|106
1647569150000|2022-03-18 02:05:50|13980.5|13978.5|13982.7|13980.7|13982.7|13980.7|13980.2|13978.2|38
1647569160000|2022-03-18 02:06:00|13982.8|13980.8|13984.8|13982.8|13985|13983|13982.2|13980.2|24
1647569170000|2022-03-18 02:06:10|13985.5|13983.5|13987.7|13985.7|13988.1|13986.1|13985.2|13983.2|15
1647569180000|2022-03-18 02:06:20|13988|13986|13987|13985|13988.7|13986.7|13986.6|13984.6|66
1647569190000|2022-03-18 02:06:30|13987.1|13985.1|13988|13986|13988.8|13986.8|13986.8|13984.8|18
1647569200000|2022-03-18 02:06:40|13987.8|13985.8|13987.6|13985.6|13988.3|13986.3|13986.2|13984.2|7
1647569210000|2022-03-18 02:06:50|13987.7|13985.7|13987.7|13985.7|13988|13986|13985.8|13983.8|9
1647569220000|2022-03-18 02:07:00|13987.8|13985.8|13987.7|13985.7|13988.7|13986.7|13987.7|13985.7|5
1647569230000|2022-03-18 02:07:10|13987.6|13985.6|13985.5|13983.5|13987.6|13985.6|13985|13983|5
1647569240000|2022-03-18 02:07:20|13985.6|13983.6|13985.2|13983.2|13986.1|13984.1|13985.2|13983.2|2
1647569250000|2022-03-18 02:07:30|13985.3|13983.3|13984.8|13982.8|13986.2|13984.2|13984.8|13982.8|6
1647569260000|2022-03-18 02:07:40|13985|13983|13986|13984|13986.5|13984.5|13984.7|13982.7|8
1647569270000|2022-03-18 02:07:50|13985.8|13983.8|13985.5|13983.5|13986|13984|13984.6|13982.6|6
1647569280000|2022-03-18 02:08:00|13985.3|13983.3|13987|13985|13987|13985|13984.1|13982.1|37
1647569290000|2022-03-18 02:08:10|13987.2|13985.2|13985.8|13983.8|13987.2|13985.2|13985.1|13983.1|10
1647569300000|2022-03-18 02:08:20|13986.1|13984.1|13986|13984|13986.5|13984.5|13985.5|13983.5|1
1647569310000|2022-03-18 02:08:30|13985.8|13983.8|13987.6|13985.6|13987.6|13985.6|13985.3|13983.3|17
1647569320000|2022-03-18 02:08:40|13987.5|13985.5|13986.7|13984.7|13987.6|13985.6|13986.5|13984.5|1
1647569330000|2022-03-18 02:08:50|13986.8|13984.8|13986.6|13984.6|13987.3|13985.3|13985.6|13983.6|6
1647569340000|2022-03-18 02:09:00|13986.8|13984.8|13986|13984|13986.8|13984.8|13985.2|13983.2|1
1647569350000|2022-03-18 02:09:10|13986.1|13984.1|13987.2|13985.2|13987.6|13985.6|13985.8|13983.8|9
1647569360000|2022-03-18 02:09:20|13987.1|13985.1|13988.6|13986.6|13988.7|13986.7|13987.1|13985.1|3
1647569370000|2022-03-18 02:09:30|13988.7|13986.7|13987.5|13985.5|13990|13988|13987.2|13985.2|22
1647569380000|2022-03-18 02:09:40|13987.7|13985.7|13988.7|13986.7|13989.2|13987.2|13987.2|13985.2|15
1647569390000|2022-03-18 02:09:50|13988.6|13986.6|13990.3|13988.3|13990.7|13988.7|13988.6|13986.6|6
1647569400000|2022-03-18 02:10:00|13990.5|13988.5|13990.5|13988.5|13990.6|13988.6|13989.5|13987.5|7
1647569410000|2022-03-18 02:10:10|13990.6|13988.6|13990|13988|13991.1|13989.1|13989.5|13987.5|10
1647569420000|2022-03-18 02:10:20|13990.1|13988.1|13990.1|13988.1|13990.1|13988.1|13989.2|13987.2|2
1647569430000|2022-03-18 02:10:30|13990.2|13988.2|13987.7|13985.7|13990.2|13988.2|13987.6|13985.6|11
1647569440000|2022-03-18 02:10:40|13987.5|13985.5|13987.1|13985.1|13987.8|13985.8|13986.6|13984.6|8
1647569450000|2022-03-18 02:10:50|13987.7|13985.7|13986.6|13984.6|13987.7|13985.7|13986.2|13984.2|3
1647569460000|2022-03-18 02:11:00|13986.5|13984.5|13987.6|13985.6|13987.6|13985.6|13986.3|13984.3|0
1647569470000|2022-03-18 02:11:10|13987.8|13985.8|13987|13985|13988|13986|13986.5|13984.5|4
1647569480000|2022-03-18 02:11:20|13986.8|13984.8|13986.2|13984.2|13986.8|13984.8|13986.1|13984.1|3
1647569490000|2022-03-18 02:11:30|13985.8|13983.8|13985.1|13983.1|13985.8|13983.8|13984.5|13982.5|16
1647569500000|2022-03-18 02:11:40|13985.2|13983.2|13986.2|13984.2|13986.6|13984.6|13985.2|13983.2|16
1647569510000|2022-03-18 02:11:50|13986.1|13984.1|13986.5|13984.5|13989|13987|13986|13984|31
1647569520000|2022-03-18 02:12:00|13986.2|13984.2|13985|13983|13986.2|13984.2|13983.7|13981.7|11
1647569530000|2022-03-18 02:12:10|13984.8|13982.8|13984.5|13982.5|13985|13983|13983.8|13981.8|13
1647569540000|2022-03-18 02:12:20|13984|13982|13983.3|13981.3|13984.3|13982.3|13983.1|13981.1|25
1647569550000|2022-03-18 02:12:30|13983.2|13981.2|13982.6|13980.6|13983.7|13981.7|13982.6|13980.6|18
1647569560000|2022-03-18 02:12:40|13982.5|13980.5|13982.7|13980.7|13983.3|13981.3|13982.2|13980.2|13
1647569570000|2022-03-18 02:12:50|13982.8|13980.8|13983.5|13981.5|13984.1|13982.1|13982.8|13980.8|2
1647569580000|2022-03-18 02:13:00|13983.3|13981.3|13984|13982|13984.3|13982.3|13982.5|13980.5|10
1647569590000|2022-03-18 02:13:10|13984.1|13982.1|13985.7|13983.7|13985.8|13983.8|13983.1|13981.1|9
1647569600000|2022-03-18 02:13:20|13985.8|13983.8|13985.2|13983.2|13986.6|13984.6|13985.2|13983.2|7
1647569610000|2022-03-18 02:13:30|13985.3|13983.3|13986.3|13984.3|13986.5|13984.5|13984.8|13982.8|5
1647569620000|2022-03-18 02:13:40|13986.2|13984.2|13987.2|13985.2|13987.3|13985.3|13986|13984|3
1647569630000|2022-03-18 02:13:50|13987.1|13985.1|13986.2|13984.2|13987.1|13985.1|13985.8|13983.8|2
1647569640000|2022-03-18 02:14:00|13986|13984|13986|13984|13986.2|13984.2|13985.7|13983.7|5
1647569650000|2022-03-18 02:14:10|13985.8|13983.8|13987.1|13985.1|13987.3|13985.3|13985.7|13983.7|6
1647569660000|2022-03-18 02:14:20|13987|13985|13988|13986|13988.7|13986.7|13986.6|13984.6|11
1647569670000|2022-03-18 02:14:30|13988.5|13986.5|13989|13987|13989.1|13987.1|13988.5|13986.5|6
1647569680000|2022-03-18 02:14:40|13988.6|13986.6|13988.5|13986.5|13988.6|13986.6|13987.3|13985.3|7
1647569690000|2022-03-18 02:14:50|13988|13986|13987.3|13985.3|13988.5|13986.5|13987.3|13985.3|1
1647569700000|2022-03-18 02:15:00|13987.2|13985.2|13988.3|13986.3|13988.3|13986.3|13986|13984|9
1647569710000|2022-03-18 02:15:10|13988.1|13986.1|13988.2|13986.2|13988.2|13986.2|13987.2|13985.2|4
1647569720000|2022-03-18 02:15:20|13988.3|13986.3|13986.5|13984.5|13988.3|13986.3|13985.5|13983.5|6
1647569730000|2022-03-18 02:15:30|13986.7|13984.7|13985.2|13983.2|13987.2|13985.2|13985.2|13983.2|5
1647569740000|2022-03-18 02:15:40|13985.3|13983.3|13986.7|13984.7|13986.7|13984.7|13985.2|13983.2|7
1647569750000|2022-03-18 02:15:50|13986.6|13984.6|13986.8|13984.8|13986.8|13984.8|13986.5|13984.5|2
1647569760000|2022-03-18 02:16:00|13986.6|13984.6|13987.3|13985.3|13988|13986|13986.6|13984.6|0
1647569770000|2022-03-18 02:16:10|13987.1|13985.1|13987.7|13985.7|13989|13987|13986.8|13984.8|6
1647569780000|2022-03-18 02:16:20|13987.6|13985.6|13987.5|13985.5|13989|13987|13987.1|13985.1|12
1647569790000|2022-03-18 02:16:30|13987.6|13985.6|13987.3|13985.3|13988.3|13986.3|13987.3|13985.3|5
1647569800000|2022-03-18 02:16:40|13988|13986|13987.8|13985.8|13989|13987|13987.6|13985.6|2
1647569810000|2022-03-18 02:16:50|13988|13986|13988.3|13986.3|13988.6|13986.6|13987.3|13985.3|12
1647569820000|2022-03-18 02:17:00|13988.5|13986.5|13990.7|13988.7|13991.2|13989.2|13988.3|13986.3|16
1647569830000|2022-03-18 02:17:10|13990.5|13988.5|13991.8|13989.8|13992.2|13990.2|13989.3|13987.3|29
1647569840000|2022-03-18 02:17:20|13992.8|13990.8|13992.6|13990.6|13995|13993|13992.1|13990.1|49
1647569850000|2022-03-18 02:17:30|13992.7|13990.7|13993.7|13991.7|13994.6|13992.6|13991.7|13989.7|13
1647569860000|2022-03-18 02:17:40|13993.6|13991.6|13994.7|13992.7|13994.7|13992.7|13992.5|13990.5|34
1647569870000|2022-03-18 02:17:50|13994.8|13992.8|13996.3|13994.3|13997.8|13995.8|13994.8|13992.8|67
1647569880000|2022-03-18 02:18:00|13996.5|13994.5|13996.5|13994.5|13997.2|13995.2|13996|13994|22
1647569890000|2022-03-18 02:18:10|13996.3|13994.3|13996.3|13994.3|13996.3|13994.3|13994.3|13992.3|25
1647569900000|2022-03-18 02:18:20|13996.5|13994.5|13997|13995|13997.6|13995.6|13996.1|13994.1|17
1647569910000|2022-03-18 02:18:30|13997.1|13995.1|13997.7|13995.7|13998|13996|13996.5|13994.5|16
1647569920000|2022-03-18 02:18:40|13997.6|13995.6|13998.1|13996.1|13998.1|13996.1|13997.5|13995.5|4
1647569930000|2022-03-18 02:18:50|13997.7|13995.7|13995.3|13993.3|13998|13996|13995.1|13993.1|15
1647569940000|2022-03-18 02:19:00|13995.2|13993.2|13995.6|13993.6|13996.3|13994.3|13994.6|13992.6|10
1647569950000|2022-03-18 02:19:10|13995.8|13993.8|13994.7|13992.7|13996.7|13994.7|13994.3|13992.3|18
1647569960000|2022-03-18 02:19:20|13995|13993|13993.3|13991.3|13995.7|13993.7|13993|13991|12
1647569970000|2022-03-18 02:19:30|13993.2|13991.2|13991.2|13989.2|13993.2|13991.2|13990.8|13988.8|12
1647569980000|2022-03-18 02:19:40|13991.1|13989.1|13991.5|13989.5|13991.7|13989.7|13990.3|13988.3|20
1647569990000|2022-03-18 02:19:50|13991.6|13989.6|13995.7|13993.7|13996|13994|13991.6|13989.6|24
1647570000000|2022-03-18 02:20:00|13995.6|13993.6|13994.8|13992.8|13996.3|13994.3|13994.7|13992.7|9
1647570010000|2022-03-18 02:20:10|13995|13993|13994.6|13992.6|13995.5|13993.5|13994.2|13992.2|6
1647570020000|2022-03-18 02:20:20|13995.7|13993.7|13994.8|13992.8|13995.7|13993.7|13993.7|13991.7|11
1647570030000|2022-03-18 02:20:30|13994.6|13992.6|13992.7|13990.7|13994.7|13992.7|13992.2|13990.2|16
1647570040000|2022-03-18 02:20:40|13992.6|13990.6|13992.7|13990.7|13992.8|13990.8|13992.3|13990.3|3
1647570050000|2022-03-18 02:20:50|13992.8|13990.8|13991.8|13989.8|13993|13991|13991.5|13989.5|9
1647570060000|2022-03-18 02:21:00|13991.6|13989.6|13993.5|13991.5|13993.5|13991.5|13990.8|13988.8|11
1647570070000|2022-03-18 02:21:10|13993.6|13991.6|13996|13994|13996.1|13994.1|13993.6|13991.6|4
1647570080000|2022-03-18 02:21:20|13995.8|13993.8|13996.2|13994.2|13996.5|13994.5|13995.7|13993.7|6
1647570090000|2022-03-18 02:21:30|13996.1|13994.1|13996.7|13994.7|13996.7|13994.7|13995.1|13993.1|4
1647570100000|2022-03-18 02:21:40|13996.2|13994.2|13996.1|13994.1|13996.5|13994.5|13996.1|13994.1|4
1647570110000|2022-03-18 02:21:50|13996.2|13994.2|13996.3|13994.3|13996.3|13994.3|13995.3|13993.3|4
1647570120000|2022-03-18 02:22:00|13996.2|13994.2|13995|13993|13997.3|13995.3|13994.8|13992.8|13
1647570130000|2022-03-18 02:22:10|13994.8|13992.8|13994.8|13992.8|13995.5|13993.5|13994.5|13992.5|8
1647570140000|2022-03-18 02:22:20|13995|13993|13994.7|13992.7|13995.6|13993.6|13994.6|13992.6|6
1647570150000|2022-03-18 02:22:30|13994.8|13992.8|13995.2|13993.2|13995.5|13993.5|13994.7|13992.7|6
1647570160000|2022-03-18 02:22:40|13995.1|13993.1|13995|13993|13995.5|13993.5|13994.6|13992.6|2
1647570170000|2022-03-18 02:22:50|13994.8|13992.8|13994.8|13992.8|13995.2|13993.2|13994.5|13992.5|2
1647570180000|2022-03-18 02:23:00|13995|13993|13994.5|13992.5|13995.2|13993.2|13994.5|13992.5|3
1647570190000|2022-03-18 02:23:10|13994.3|13992.3|13993.1|13991.1|13994.5|13992.5|13993|13991|2
1647570200000|2022-03-18 02:23:20|13993|13991|13993.5|13991.5|13993.8|13991.8|13992.7|13990.7|2
1647570210000|2022-03-18 02:23:30|13993.6|13991.6|13994.1|13992.1|13994.1|13992.1|13993.3|13991.3|3
1647570220000|2022-03-18 02:23:40|13994.2|13992.2|13994.8|13992.8|13995|13993|13993.7|13991.7|6
1647570230000|2022-03-18 02:23:50|13994.7|13992.7|13994.8|13992.8|13994.8|13992.8|13994.3|13992.3|1
1647570240000|2022-03-18 02:24:00|13994.7|13992.7|13994|13992|13995.1|13993.1|13993.5|13991.5|8
1647570250000|2022-03-18 02:24:10|13994.3|13992.3|13993.3|13991.3|13994.3|13992.3|13992.7|13990.7|13
1647570260000|2022-03-18 02:24:20|13993.5|13991.5|13991.6|13989.6|13993.5|13991.5|13988.7|13986.7|36
1647570270000|2022-03-18 02:24:30|13991.5|13989.5|13992.3|13990.3|13992.7|13990.7|13991.1|13989.1|1
1647570280000|2022-03-18 02:24:40|13992.5|13990.5|13992|13990|13992.5|13990.5|13991.8|13989.8|1
1647570290000|2022-03-18 02:24:50|13991.8|13989.8|13990.6|13988.6|13992|13990|13990.6|13988.6|3
1647570300000|2022-03-18 02:25:00|13990.7|13988.7|13991.8|13989.8|13992.1|13990.1|13990.2|13988.2|7
1647570310000|2022-03-18 02:25:10|13992|13990|13994.2|13992.2|13994.6|13992.6|13991.7|13989.7|25
1647570320000|2022-03-18 02:25:20|13994.3|13992.3|13996.1|13994.1|13997.1|13995.1|13993.8|13991.8|20
1647570330000|2022-03-18 02:25:30|13996.3|13994.3|13995.3|13993.3|13997.3|13995.3|13995.2|13993.2|27
1647570340000|2022-03-18 02:25:40|13995.7|13993.7|13995.5|13993.5|13995.7|13993.7|13994.8|13992.8|13
1647570350000|2022-03-18 02:25:50|13995.6|13993.6|13994.2|13992.2|13995.7|13993.7|13994|13992|8
1647570360000|2022-03-18 02:26:00|13994.1|13992.1|13994.2|13992.2|13994.8|13992.8|13994|13992|5
1647570370000|2022-03-18 02:26:10|13994.3|13992.3|13992.5|13990.5|13994.3|13992.3|13992.5|13990.5|6
1647570380000|2022-03-18 02:26:20|13992.6|13990.6|13993.3|13991.3|13993.5|13991.5|13992.3|13990.3|6
1647570390000|2022-03-18 02:26:30|13993.1|13991.1|13993.2|13991.2|13993.3|13991.3|13992.3|13990.3|1
1647570400000|2022-03-18 02:26:40|13993.3|13991.3|13993.3|13991.3|13993.5|13991.5|13993|13991|2
1647570410000|2022-03-18 02:26:50|13993.5|13991.5|13994.1|13992.1|13994.1|13992.1|13993.2|13991.2|6
1647570420000|2022-03-18 02:27:00|13994|13992|13994.3|13992.3|13994.6|13992.6|13993.7|13991.7|6
1647570430000|2022-03-18 02:27:10|13994.2|13992.2|13993.3|13991.3|13994.5|13992.5|13993|13991|4
1647570440000|2022-03-18 02:27:20|13993.6|13991.6|13993.2|13991.2|13993.7|13991.7|13993.2|13991.2|3
1647570450000|2022-03-18 02:27:30|13992.8|13990.8|13992.8|13990.8|13992.8|13990.8|13992|13990|8
1647570460000|2022-03-18 02:27:40|13993|13991|13993.3|13991.3|13993.7|13991.7|13993|13991|2
1647570470000|2022-03-18 02:27:50|13993.5|13991.5|13993|13991|13993.5|13991.5|13992.2|13990.2|3
1647570480000|2022-03-18 02:28:00|13992.8|13990.8|13993.7|13991.7|13993.7|13991.7|13992.7|13990.7|5
1647570490000|2022-03-18 02:28:10|13993.6|13991.6|13992.3|13990.3|13993.7|13991.7|13992.2|13990.2|7
1647570500000|2022-03-18 02:28:20|13992.5|13990.5|13992.7|13990.7|13992.7|13990.7|13992.3|13990.3|3
1647570510000|2022-03-18 02:28:30|13992.6|13990.6|13992.5|13990.5|13992.6|13990.6|13991.2|13989.2|7
1647570520000|2022-03-18 02:28:40|13992.3|13990.3|13995.3|13993.3|13995.3|13993.3|13992.3|13990.3|36
1647570530000|2022-03-18 02:28:50|13995.2|13993.2|13993.7|13991.7|13995.3|13993.3|13993.3|13991.3|4
1647570540000|2022-03-18 02:29:00|13993.6|13991.6|13993.5|13991.5|13994.2|13992.2|13993|13991|9
1647570550000|2022-03-18 02:29:10|13993.3|13991.3|13993|13991|13993.8|13991.8|13992.6|13990.6|1
1647570560000|2022-03-18 02:29:20|13993.1|13991.1|13993.3|13991.3|13993.3|13991.3|13992.6|13990.6|4
1647570570000|2022-03-18 02:29:30|13993|13991|13992.2|13990.2|13993.3|13991.3|13992.2|13990.2|2
1647570580000|2022-03-18 02:29:40|13992.1|13990.1|13993.3|13991.3|13993.3|13991.3|13992.1|13990.1|1
1647570590000|2022-03-18 02:29:50|13993.2|13991.2|13993.8|13991.8|13994.1|13992.1|13993.1|13991.1|8
1647570600000|2022-03-18 02:30:00|13994|13992|13993.1|13991.1|13994.1|13992.1|13993|13991|15
1647570610000|2022-03-18 02:30:10|13992.3|13990.3|13993.1|13991.1|13993.6|13991.6|13992.2|13990.2|26
1647570620000|2022-03-18 02:30:20|13993.2|13991.2|13992.3|13990.3|13993.5|13991.5|13992.2|13990.2|0
1647570630000|2022-03-18 02:30:30|13992.7|13990.7|13992.3|13990.3|13992.7|13990.7|13992.2|13990.2|4
1647570640000|2022-03-18 02:30:40|13992.5|13990.5|13992.7|13990.7|13993.2|13991.2|13992.3|13990.3|6
1647570650000|2022-03-18 02:30:50|13992.6|13990.6|13993.1|13991.1|13993.1|13991.1|13991|13989|4
1647570660000|2022-03-18 02:31:00|13993.2|13991.2|13993.3|13991.3|13993.3|13991.3|13992.1|13990.1|10
1647570670000|2022-03-18 02:31:10|13993.5|13991.5|13993.6|13991.6|13993.8|13991.8|13993.1|13991.1|2
1647570680000|2022-03-18 02:31:20|13993.5|13991.5|13994.2|13992.2|13994.2|13992.2|13993.3|13991.3|4
1647570690000|2022-03-18 02:31:30|13994.1|13992.1|13993.3|13991.3|13994.1|13992.1|13992.8|13990.8|4
1647570700000|2022-03-18 02:31:40|13993.2|13991.2|13993.6|13991.6|13993.7|13991.7|13993|13991|2
1647570710000|2022-03-18 02:31:50|13993.7|13991.7|13991.7|13989.7|13993.7|13991.7|13991.7|13989.7|2
1647570720000|2022-03-18 02:32:00|13991.8|13989.8|13992|13990|13992.5|13990.5|13991.5|13989.5|2
1647570730000|2022-03-18 02:32:10|13991.8|13989.8|13992.8|13990.8|13992.8|13990.8|13991.6|13989.6|1
1647570740000|2022-03-18 02:32:20|13992.6|13990.6|13992.5|13990.5|13992.7|13990.7|13991.8|13989.8|4
1647570750000|2022-03-18 02:32:30|13992.3|13990.3|13993.1|13991.1|13993.1|13991.1|13992|13990|0
1647570760000|2022-03-18 02:32:40|13993|13991|13992|13990|13993.1|13991.1|13991.5|13989.5|3
1647570770000|2022-03-18 02:32:50|13991.8|13989.8|13993|13991|13994.7|13992.7|13991.8|13989.8|13
1647570780000|2022-03-18 02:33:00|13993.1|13991.1|13992.7|13990.7|13993.2|13991.2|13992.3|13990.3|2
1647570790000|2022-03-18 02:33:10|13992.6|13990.6|13992|13990|13992.8|13990.8|13991.8|13989.8|5
1647570800000|2022-03-18 02:33:20|13991.6|13989.6|13991.7|13989.7|13992|13990|13991.2|13989.2|6
1647570810000|2022-03-18 02:33:30|13991.8|13989.8|13992.2|13990.2|13992.5|13990.5|13990.6|13988.6|22
1647570820000|2022-03-18 02:33:40|13992.3|13990.3|13993|13991|13993.3|13991.3|13992.2|13990.2|6
1647570830000|2022-03-18 02:33:50|13993.1|13991.1|13992.7|13990.7|13993.3|13991.3|13992.7|13990.7|0
1647570840000|2022-03-18 02:34:00|13993|13991|13992.7|13990.7|13993.5|13991.5|13992.7|13990.7|1
1647570850000|2022-03-18 02:34:10|13992.8|13990.8|13993.5|13991.5|13993.6|13991.6|13992.7|13990.7|0
1647570860000|2022-03-18 02:34:20|13993.6|13991.6|13993.1|13991.1|13993.7|13991.7|13993.1|13991.1|1
1647570870000|2022-03-18 02:34:30|13992.8|13990.8|13993.6|13991.6|13993.7|13991.7|13992.8|13990.8|0
1647570880000|2022-03-18 02:34:40|13993.5|13991.5|13994.6|13992.6|13994.6|13992.6|13993.5|13991.5|12
1647570890000|2022-03-18 02:34:50|13994.7|13992.7|13994.5|13992.5|13995.7|13993.7|13994|13992|23
1647570900000|2022-03-18 02:35:00|13994.6|13992.6|13994.1|13992.1|13994.6|13992.6|13993.7|13991.7|8
1647570910000|2022-03-18 02:35:10|13994|13992|13993.8|13991.8|13994.6|13992.6|13993.6|13991.6|4
1647570920000|2022-03-18 02:35:20|13993.6|13991.6|13993.7|13991.7|13994.1|13992.1|13993.2|13991.2|2
1647570930000|2022-03-18 02:35:30|13993.6|13991.6|13993.2|13991.2|13994|13992|13993.1|13991.1|4
1647570940000|2022-03-18 02:35:40|13993.1|13991.1|13994.2|13992.2|13994.2|13992.2|13993.1|13991.1|7
1647570950000|2022-03-18 02:35:50|13994.3|13992.3|13994|13992|13995.5|13993.5|13993.5|13991.5|22
1647570960000|2022-03-18 02:36:00|13994.1|13992.1|13993.8|13991.8|13994.1|13992.1|13993.6|13991.6|8
1647570970000|2022-03-18 02:36:10|13994|13992|13993.6|13991.6|13994.2|13992.2|13993.6|13991.6|3
1647570980000|2022-03-18 02:36:20|13993.5|13991.5|13992.8|13990.8|13993.7|13991.7|13992.3|13990.3|16
1647570990000|2022-03-18 02:36:30|13993|13991|13992.5|13990.5|13993.1|13991.1|13992.5|13990.5|3
1647571000000|2022-03-18 02:36:40|13992.3|13990.3|13991.5|13989.5|13992.3|13990.3|13991.3|13989.3|9
1647571010000|2022-03-18 02:36:50|13991.3|13989.3|13991.6|13989.6|13991.7|13989.7|13991|13989|6
1647571020000|2022-03-18 02:37:00|13991.7|13989.7|13991.3|13989.3|13992.3|13990.3|13991.1|13989.1|7
1647571030000|2022-03-18 02:37:10|13991.5|13989.5|13992.6|13990.6|13992.7|13990.7|13991.5|13989.5|5
1647571040000|2022-03-18 02:37:20|13992.5|13990.5|13992|13990|13992.6|13990.6|13990.2|13988.2|21
1647571050000|2022-03-18 02:37:30|13991.8|13989.8|13992.5|13990.5|13992.5|13990.5|13991.8|13989.8|10
1647571060000|2022-03-18 02:37:40|13992.3|13990.3|13991.8|13989.8|13992.5|13990.5|13991.8|13989.8|8
1647571070000|2022-03-18 02:37:50|13992|13990|13992|13990|13992.1|13990.1|13991.5|13989.5|3
1647571080000|2022-03-18 02:38:00|13991.8|13989.8|13990.3|13988.3|13991.8|13989.8|13990.3|13988.3|22
1647571090000|2022-03-18 02:38:10|13990.5|13988.5|13991|13989|13991.5|13989.5|13990.3|13988.3|3
1647571100000|2022-03-18 02:38:20|13991.1|13989.1|13991.1|13989.1|13991.2|13989.2|13991|13989|1
1647571110000|2022-03-18 02:38:30|13991|13989|13989.3|13987.3|13991|13989|13989.3|13987.3|5
1647571120000|2022-03-18 02:38:40|13989.5|13987.5|13988.2|13986.2|13989.5|13987.5|13987.3|13985.3|33
1647571130000|2022-03-18 02:38:50|13988.3|13986.3|13989.1|13987.1|13989.1|13987.1|13987.1|13985.1|22
1647571140000|2022-03-18 02:39:00|13988.6|13986.6|13988.1|13986.1|13988.6|13986.6|13987.8|13985.8|6
1647571150000|2022-03-18 02:39:10|13988.2|13986.2|13986.5|13984.5|13988.5|13986.5|13986.2|13984.2|28
1647571160000|2022-03-18 02:39:20|13986.3|13984.3|13985.3|13983.3|13986.5|13984.5|13985.1|13983.1|25
1647571170000|2022-03-18 02:39:30|13985.2|13983.2|13986.1|13984.1|13987|13985|13984.6|13982.6|28
1647571180000|2022-03-18 02:39:40|13986.3|13984.3|13987.2|13985.2|13987.2|13985.2|13985.8|13983.8|5
1647571190000|2022-03-18 02:39:50|13987.3|13985.3|13986.2|13984.2|13987.3|13985.3|13986.2|13984.2|7
1647571200000|2022-03-18 02:40:00|13986.3|13984.3|13986.5|13984.5|13987.8|13985.8|13986.3|13984.3|2
1647571210000|2022-03-18 02:40:10|13986.3|13984.3|13987|13985|13987.5|13985.5|13986.2|13984.2|8
1647571220000|2022-03-18 02:40:20|13987.3|13985.3|13986.8|13984.8|13987.3|13985.3|13986.6|13984.6|5
1647571230000|2022-03-18 02:40:30|13986.7|13984.7|13985.8|13983.8|13986.8|13984.8|13985.5|13983.5|8
1647571240000|2022-03-18 02:40:40|13986.1|13984.1|13986.5|13984.5|13987.1|13985.1|13986|13984|16
1647571250000|2022-03-18 02:40:50|13986.6|13984.6|13986.2|13984.2|13986.7|13984.7|13986.1|13984.1|5
1647571260000|2022-03-18 02:41:00|13986.3|13984.3|13987.2|13985.2|13987.3|13985.3|13986.3|13984.3|2
1647571270000|2022-03-18 02:41:10|13987.1|13985.1|13987.6|13985.6|13987.6|13985.6|13987.1|13985.1|1
1647571280000|2022-03-18 02:41:20|13988.7|13986.7|13987.7|13985.7|13988.7|13986.7|13987.7|13985.7|10
1647571290000|2022-03-18 02:41:30|13987.6|13985.6|13988.6|13986.6|13988.7|13986.7|13987.6|13985.6|3
1647571300000|2022-03-18 02:41:40|13988.5|13986.5|13988.3|13986.3|13989.1|13987.1|13988.3|13986.3|6
1647571310000|2022-03-18 02:41:50|13988.2|13986.2|13988.1|13986.1|13988.3|13986.3|13987.7|13985.7|2
1647571320000|2022-03-18 02:42:00|13988|13986|13987.6|13985.6|13988|13986|13987.1|13985.1|3
1647571330000|2022-03-18 02:42:10|13987.8|13985.8|13988.2|13986.2|13988.2|13986.2|13987.7|13985.7|1
1647571340000|2022-03-18 02:42:20|13988.3|13986.3|13989.6|13987.6|13989.7|13987.7|13988.3|13986.3|10
1647571350000|2022-03-18 02:42:30|13989.5|13987.5|13990.3|13988.3|13991.6|13989.6|13989.5|13987.5|10
1647571360000|2022-03-18 02:42:40|13989.3|13987.3|13989.5|13987.5|13990.2|13988.2|13989.2|13987.2|6
1647571370000|2022-03-18 02:42:50|13990.1|13988.1|13988.8|13986.8|13990.1|13988.1|13988.6|13986.6|4
1647571380000|2022-03-18 02:43:00|13988.7|13986.7|13990.2|13988.2|13990.5|13988.5|13988.7|13986.7|3
1647571390000|2022-03-18 02:43:10|13990.3|13988.3|13989.8|13987.8|13990.7|13988.7|13989.8|13987.8|3
1647571400000|2022-03-18 02:43:20|13990|13988|13989|13987|13990.2|13988.2|13989|13987|4
1647571410000|2022-03-18 02:43:30|13989.5|13987.5|13988.8|13986.8|13990|13988|13988.8|13986.8|3
1647571420000|2022-03-18 02:43:40|13989|13987|13987.8|13985.8|13989|13987|13987.8|13985.8|4
1647571430000|2022-03-18 02:43:50|13988.2|13986.2|13988|13986|13988.8|13986.8|13988|13986|7
1647571440000|2022-03-18 02:44:00|13988.1|13986.1|13988.2|13986.2|13988.7|13986.7|13988|13986|13
1647571450000|2022-03-18 02:44:10|13988.1|13986.1|13985.7|13983.7|13988.1|13986.1|13985.6|13983.6|17
1647571460000|2022-03-18 02:44:20|13985.8|13983.8|13986.2|13984.2|13986.3|13984.3|13985.6|13983.6|4
1647571470000|2022-03-18 02:44:30|13986.1|13984.1|13986.6|13984.6|13986.6|13984.6|13985.7|13983.7|1
1647571480000|2022-03-18 02:44:40|13986.5|13984.5|13986.1|13984.1|13987.2|13985.2|13986.1|13984.1|1
1647571490000|2022-03-18 02:44:50|13986.2|13984.2|13986.5|13984.5|13986.7|13984.7|13985.7|13983.7|3
1647571500000|2022-03-18 02:45:00|13986.3|13984.3|13987.1|13985.1|13987.2|13985.2|13985.7|13983.7|3
1647571510000|2022-03-18 02:45:10|13987.2|13985.2|13987.6|13985.6|13987.7|13985.7|13987|13985|6
1647571520000|2022-03-18 02:45:20|13987.7|13985.7|13988.3|13986.3|13988.5|13986.5|13987.2|13985.2|7
1647571530000|2022-03-18 02:45:30|13988.5|13986.5|13986.5|13984.5|13988.5|13986.5|13986.5|13984.5|5
1647571540000|2022-03-18 02:45:40|13986.3|13984.3|13985.5|13983.5|13986.3|13984.3|13984.8|13982.8|17
1647571550000|2022-03-18 02:45:50|13985.6|13983.6|13985.2|13983.2|13986|13984|13985.2|13983.2|1
1647571560000|2022-03-18 02:46:00|13985.1|13983.1|13984.7|13982.7|13985.2|13983.2|13984.7|13982.7|2
1647571570000|2022-03-18 02:46:10|13984.8|13982.8|13984.6|13982.6|13985.1|13983.1|13984.3|13982.3|5
1647571580000|2022-03-18 02:46:20|13984.7|13982.7|13986.3|13984.3|13986.3|13984.3|13984.5|13982.5|1
1647571590000|2022-03-18 02:46:30|13987.2|13985.2|13987.3|13985.3|13987.5|13985.5|13987.2|13985.2|11
1647571600000|2022-03-18 02:46:40|13987.2|13985.2|13987.6|13985.6|13987.7|13985.7|13987.2|13985.2|1
1647571610000|2022-03-18 02:46:50|13988.7|13986.7|13989.2|13987.2|13989.6|13987.6|13988.7|13986.7|9
1647571620000|2022-03-18 02:47:00|13989.3|13987.3|13988.6|13986.6|13989.5|13987.5|13988.6|13986.6|3
1647571630000|2022-03-18 02:47:10|13988.8|13986.8|13990.1|13988.1|13990.6|13988.6|13988.6|13986.6|18
1647571640000|2022-03-18 02:47:20|13990.2|13988.2|13989.3|13987.3|13990.5|13988.5|13989.3|13987.3|2
1647571650000|2022-03-18 02:47:30|13989.5|13987.5|13988.1|13986.1|13989.5|13987.5|13988|13986|0
1647571660000|2022-03-18 02:47:40|13988.3|13986.3|13985.3|13983.3|13988.3|13986.3|13985.3|13983.3|9
1647571670000|2022-03-18 02:47:50|13985.5|13983.5|13986|13984|13986.5|13984.5|13985.5|13983.5|3
1647571680000|2022-03-18 02:48:00|13986.1|13984.1|13988|13986|13988|13986|13986.1|13984.1|7
1647571690000|2022-03-18 02:48:10|13987.8|13985.8|13987.7|13985.7|13988.7|13986.7|13987.3|13985.3|1
1647571700000|2022-03-18 02:48:20|13987.6|13985.6|13986|13984|13987.6|13985.6|13986|13984|1
1647571710000|2022-03-18 02:48:30|13986.1|13984.1|13986.6|13984.6|13987|13985|13986|13984|1
1647571720000|2022-03-18 02:48:40|13986.7|13984.7|13986.8|13984.8|13987.1|13985.1|13986.7|13984.7|0
1647571730000|2022-03-18 02:48:50|13986.7|13984.7|13985.7|13983.7|13986.8|13984.8|13985.3|13983.3|5
1647571740000|2022-03-18 02:49:00|13985.8|13983.8|13984.5|13982.5|13986|13984|13984|13982|8
1647571750000|2022-03-18 02:49:10|13984.3|13982.3|13984.3|13982.3|13984.5|13982.5|13984|13982|8
1647571760000|2022-03-18 02:49:20|13984.2|13982.2|13984.5|13982.5|13984.5|13982.5|13983.3|13981.3|13
1647571770000|2022-03-18 02:49:30|13984.3|13982.3|13983.7|13981.7|13984.3|13982.3|13983.5|13981.5|2
1647571780000|2022-03-18 02:49:40|13983.8|13981.8|13984.1|13982.1|13985|13983|13983.7|13981.7|6
1647571790000|2022-03-18 02:49:50|13984|13982|13983.8|13981.8|13984.2|13982.2|13983.6|13981.6|1
1647571800000|2022-03-18 02:50:00|13984|13982|13984|13982|13984.2|13982.2|13983.7|13981.7|3
1647571810000|2022-03-18 02:50:10|13984.1|13982.1|13983.8|13981.8|13984.5|13982.5|13983.7|13981.7|8
1647571820000|2022-03-18 02:50:20|13984|13982|13986.1|13984.1|13986.3|13984.3|13983.7|13981.7|15
1647571830000|2022-03-18 02:50:30|13986.2|13984.2|13986.3|13984.3|13986.8|13984.8|13985.5|13983.5|1
1647571840000|2022-03-18 02:50:40|13986.5|13984.5|13986.6|13984.6|13986.8|13984.8|13986.1|13984.1|5
1647571850000|2022-03-18 02:50:50|13986.5|13984.5|13986.3|13984.3|13986.5|13984.5|13985.6|13983.6|6
1647571860000|2022-03-18 02:51:00|13986.5|13984.5|13987.2|13985.2|13987.2|13985.2|13986.5|13984.5|2
1647571870000|2022-03-18 02:51:10|13987.3|13985.3|13984.8|13982.8|13987.6|13985.6|13984.1|13982.1|10
1647571880000|2022-03-18 02:51:20|13984.7|13982.7|13985|13983|13985.6|13983.6|13984.7|13982.7|1
1647571890000|2022-03-18 02:51:30|13985.1|13983.1|13985.2|13983.2|13985.8|13983.8|13985|13983|3
1647571900000|2022-03-18 02:51:40|13985.3|13983.3|13985.5|13983.5|13985.5|13983.5|13984.7|13982.7|2
1647571910000|2022-03-18 02:51:50|13985.3|13983.3|13984.8|13982.8|13986|13984|13984.7|13982.7|7
1647571920000|2022-03-18 02:52:00|13985|13983|13985.6|13983.6|13986.7|13984.7|13985|13983|10
1647571930000|2022-03-18 02:52:10|13986|13984|13985.2|13983.2|13986|13984|13984.8|13982.8|5
1647571940000|2022-03-18 02:52:20|13985.3|13983.3|13985.2|13983.2|13985.6|13983.6|13984.8|13982.8|0
1647571950000|2022-03-18 02:52:30|13985.1|13983.1|13984.8|13982.8|13985.1|13983.1|13984.7|13982.7|0
1647571960000|2022-03-18 02:52:40|13985|13983|13986.1|13984.1|13986.1|13984.1|13985|13983|7
1647571970000|2022-03-18 02:52:50|13986.2|13984.2|13985.2|13983.2|13986.3|13984.3|13984.6|13982.6|12
1647571980000|2022-03-18 02:53:00|13985.3|13983.3|13985.1|13983.1|13985.8|13983.8|13985.1|13983.1|3
1647571990000|2022-03-18 02:53:10|13985|13983|13985.8|13983.8|13985.8|13983.8|13983.8|13981.8|12
1647572000000|2022-03-18 02:53:20|13985.7|13983.7|13985.2|13983.2|13985.7|13983.7|13985.2|13983.2|2
1647572010000|2022-03-18 02:53:30|13985.1|13983.1|13984.2|13982.2|13985.3|13983.3|13983.3|13981.3|23
1647572020000|2022-03-18 02:53:40|13984.3|13982.3|13983.8|13981.8|13984.3|13982.3|13983.6|13981.6|5
1647572030000|2022-03-18 02:53:50|13984|13982|13983.3|13981.3|13984.1|13982.1|13983.3|13981.3|3
1647572040000|2022-03-18 02:54:00|13983.5|13981.5|13984.2|13982.2|13984.5|13982.5|13983.2|13981.2|1
1647572050000|2022-03-18 02:54:10|13984.3|13982.3|13984.1|13982.1|13984.5|13982.5|13984|13982|3
1647572060000|2022-03-18 02:54:20|13984.5|13982.5|13984.3|13982.3|13984.7|13982.7|13983.8|13981.8|1
1647572070000|2022-03-18 02:54:30|13984.5|13982.5|13984.7|13982.7|13984.8|13982.8|13984.3|13982.3|0
1647572080000|2022-03-18 02:54:40|13984.6|13982.6|13986|13984|13986|13984|13984.6|13982.6|3
1647572090000|2022-03-18 02:54:50|13986.1|13984.1|13986|13984|13986.1|13984.1|13985.6|13983.6|3
1647572100000|2022-03-18 02:55:00|13985.8|13983.8|13985.7|13983.7|13986|13984|13985.5|13983.5|2
1647572110000|2022-03-18 02:55:10|13985.6|13983.6|13985.5|13983.5|13986.5|13984.5|13985.5|13983.5|3
1647572120000|2022-03-18 02:55:20|13985.1|13983.1|13986.6|13984.6|13986.6|13984.6|13985.1|13983.1|10
1647572130000|2022-03-18 02:55:30|13986.7|13984.7|13986.5|13984.5|13986.8|13984.8|13986|13984|1
1647572140000|2022-03-18 02:55:40|13986.3|13984.3|13987.6|13985.6|13988.2|13986.2|13986|13984|15
1647572150000|2022-03-18 02:55:50|13987.3|13985.3|13987.3|13985.3|13988.1|13986.1|13987.3|13985.3|0
1647572160000|2022-03-18 02:56:00|13987.5|13985.5|13988.3|13986.3|13988.6|13986.6|13987.5|13985.5|0
1647572170000|2022-03-18 02:56:10|13988.1|13986.1|13985.8|13983.8|13988.2|13986.2|13985.6|13983.6|6
1647572180000|2022-03-18 02:56:20|13985.7|13983.7|13986.8|13984.8|13986.8|13984.8|13985.7|13983.7|5
1647572190000|2022-03-18 02:56:30|13987|13985|13987.5|13985.5|13987.8|13985.8|13987|13985|1
1647572200000|2022-03-18 02:56:40|13987.6|13985.6|13988.1|13986.1|13988.3|13986.3|13987.6|13985.6|0
1647572210000|2022-03-18 02:56:50|13988.2|13986.2|13986.6|13984.6|13988.3|13986.3|13986.6|13984.6|4
1647572220000|2022-03-18 02:57:00|13986.7|13984.7|13987|13985|13987.1|13985.1|13986.7|13984.7|2
1647572230000|2022-03-18 02:57:10|13987.2|13985.2|13987.8|13985.8|13987.8|13985.8|13987|13985|9
1647572240000|2022-03-18 02:57:20|13987.7|13985.7|13987.6|13985.6|13987.8|13985.8|13987.6|13985.6|0
1647572250000|2022-03-18 02:57:30|13987.7|13985.7|13987.5|13985.5|13988|13986|13987.5|13985.5|3
1647572260000|2022-03-18 02:57:40|13987.6|13985.6|13988.1|13986.1|13988.3|13986.3|13987.5|13985.5|1
1647572270000|2022-03-18 02:57:50|13988.2|13986.2|13988.3|13986.3|13988.6|13986.6|13988.1|13986.1|5
1647572280000|2022-03-18 02:58:00|13988.5|13986.5|13988|13986|13988.6|13986.6|13988|13986|0
1647572290000|2022-03-18 02:58:10|13988.1|13986.1|13988.1|13986.1|13988.6|13986.6|13987.1|13985.1|10
1647572300000|2022-03-18 02:58:20|13988|13986|13988.8|13986.8|13989.2|13987.2|13987.5|13985.5|7
1647572310000|2022-03-18 02:58:30|13989|13987|13989.3|13987.3|13989.5|13987.5|13988.8|13986.8|0
1647572320000|2022-03-18 02:58:40|13989.2|13987.2|13989.1|13987.1|13989.3|13987.3|13988.8|13986.8|2
1647572330000|2022-03-18 02:58:50|13989|13987|13989.3|13987.3|13989.3|13987.3|13989|13987|3
1647572340000|2022-03-18 02:59:00|13989.2|13987.2|13988.1|13986.1|13989.2|13987.2|13988|13986|5
1647572350000|2022-03-18 02:59:10|13988.2|13986.2|13989.3|13987.3|13989.3|13987.3|13988.2|13986.2|4
1647572360000|2022-03-18 02:59:20|13989.2|13987.2|13989.3|13987.3|13989.3|13987.3|13989.2|13987.2|2
1647572370000|2022-03-18 02:59:30|13990.3|13988.3|13990.1|13988.1|13990.6|13988.6|13990.1|13988.1|5
1647572380000|2022-03-18 02:59:40|13990.2|13988.2|13990.7|13988.7|13990.8|13988.8|13990|13988|3
1647572390000|2022-03-18 02:59:50|13990.8|13988.8|13991.6|13989.6|13992|13990|13990.6|13988.6|12
1647572400000|2022-03-18 03:00:00|13991.7|13989.7|13992|13990|13992.1|13990.1|13991.6|13989.6|4
1647572410000|2022-03-18 03:00:10|13991.6|13989.6|13992|13990|13992.1|13990.1|13991.6|13989.6|6
1647572420000|2022-03-18 03:00:20|13991.6|13989.6|13991.6|13989.6|13992.3|13990.3|13991.6|13989.6|1
1647572430000|2022-03-18 03:00:30|13991.7|13989.7|13992.3|13990.3|13992.3|13990.3|13991.7|13989.7|1
1647572440000|2022-03-18 03:00:40|13992.2|13990.2|13992.3|13990.3|13992.5|13990.5|13992|13990|5
1647572450000|2022-03-18 03:00:50|13992.5|13990.5|13993.2|13991.2|13993.3|13991.3|13992.3|13990.3|3
1647572460000|2022-03-18 03:01:00|13993.3|13991.3|13992.3|13990.3|13994.2|13992.2|13992.2|13990.2|27
1647572470000|2022-03-18 03:01:10|13992.7|13990.7|13992.3|13990.3|13993|13991|13992|13990|3
1647572480000|2022-03-18 03:01:20|13992.2|13990.2|13992.5|13990.5|13992.5|13990.5|13991.7|13989.7|2
1647572490000|2022-03-18 03:01:30|13992.6|13990.6|13991.5|13989.5|13992.6|13990.6|13991.5|13989.5|6
1647572500000|2022-03-18 03:01:40|13991.3|13989.3|13992.3|13990.3|13992.3|13990.3|13991.2|13989.2|15
1647572510000|2022-03-18 03:01:50|13992.2|13990.2|13993.3|13991.3|13993.3|13991.3|13992.2|13990.2|4
1647572520000|2022-03-18 03:02:00|13992.8|13990.8|13992.1|13990.1|13992.8|13990.8|13992|13990|9
1647572530000|2022-03-18 03:02:10|13992|13990|13992.3|13990.3|13992.3|13990.3|13992|13990|0
1647572540000|2022-03-18 03:02:20|13992.2|13990.2|13990.3|13988.3|13992.2|13990.2|13990.3|13988.3|6
1647572550000|2022-03-18 03:02:30|13990.2|13988.2|13989.7|13987.7|13990.2|13988.2|13988.5|13986.5|7
1647572560000|2022-03-18 03:02:40|13989.8|13987.8|13990|13988|13990|13988|13989.6|13987.6|0
1647572570000|2022-03-18 03:02:50|13989.8|13987.8|13988.7|13986.7|13989.8|13987.8|13988.7|13986.7|2
1647572580000|2022-03-18 03:03:00|13988.8|13986.8|13992|13990|13992.1|13990.1|13988.8|13986.8|19
1647572590000|2022-03-18 03:03:10|13991.8|13989.8|13993|13991|13993.1|13991.1|13991.8|13989.8|7
1647572600000|2022-03-18 03:03:20|13993.1|13991.1|13992.3|13990.3|13993.8|13991.8|13992.1|13990.1|10
1647572610000|2022-03-18 03:03:30|13992.5|13990.5|13991.8|13989.8|13992.5|13990.5|13991.6|13989.6|1
1647572620000|2022-03-18 03:03:40|13992|13990|13991.5|13989.5|13992|13990|13991.3|13989.3|0
1647572630000|2022-03-18 03:03:50|13991.3|13989.3|13989.7|13987.7|13991.8|13989.8|13989.7|13987.7|7
1647572640000|2022-03-18 03:04:00|13989.5|13987.5|13989.1|13987.1|13990.7|13988.7|13988.7|13986.7|3
1647572650000|2022-03-18 03:04:10|13989|13987|13989.2|13987.2|13989.3|13987.3|13988.2|13986.2|4
1647572660000|2022-03-18 03:04:20|13989.1|13987.1|13990.7|13988.7|13990.7|13988.7|13989|13987|0
1647572670000|2022-03-18 03:04:30|13990.6|13988.6|13990|13988|13990.6|13988.6|13989.3|13987.3|3
1647572680000|2022-03-18 03:04:40|13989.8|13987.8|13989.8|13987.8|13990|13988|13989.3|13987.3|1
1647572690000|2022-03-18 03:04:50|13989.7|13987.7|13989.3|13987.3|13990.2|13988.2|13989.3|13987.3|4
1647572700000|2022-03-18 03:05:00|13989.5|13987.5|13989.5|13987.5|13989.7|13987.7|13989.2|13987.2|2
1647572710000|2022-03-18 03:05:10|13989.3|13987.3|13988|13986|13989.3|13987.3|13987.3|13985.3|8
1647572720000|2022-03-18 03:05:20|13987.8|13985.8|13988.1|13986.1|13988.3|13986.3|13987.6|13985.6|2
1647572730000|2022-03-18 03:05:30|13988.2|13986.2|13988|13986|13988.2|13986.2|13987.5|13985.5|5
1647572740000|2022-03-18 03:05:40|13987.8|13985.8|13987.8|13985.8|13988|13986|13987.2|13985.2|1
1647572750000|2022-03-18 03:05:50|13987.7|13985.7|13986.3|13984.3|13987.7|13985.7|13986.2|13984.2|3
1647572760000|2022-03-18 03:06:00|13986.8|13984.8|13986|13984|13986.8|13984.8|13985.6|13983.6|2
1647572770000|2022-03-18 03:06:10|13985.8|13983.8|13986.2|13984.2|13986.7|13984.7|13985.8|13983.8|3
1647572780000|2022-03-18 03:06:20|13986.1|13984.1|13986.5|13984.5|13986.6|13984.6|13986|13984|0
1647572790000|2022-03-18 03:06:30|13986.3|13984.3|13985.8|13983.8|13986.3|13984.3|13985.7|13983.7|1
1647572800000|2022-03-18 03:06:40|13986|13984|13985.3|13983.3|13986|13984|13985.1|13983.1|8
1647572810000|2022-03-18 03:06:50|13985.6|13983.6|13986.8|13984.8|13986.8|13984.8|13985.1|13983.1|3
1647572820000|2022-03-18 03:07:00|13987|13985|13987.5|13985.5|13988.3|13986.3|13987|13985|2
1647572830000|2022-03-18 03:07:10|13987.7|13985.7|13988.2|13986.2|13988.5|13986.5|13986.7|13984.7|3
1647572840000|2022-03-18 03:07:20|13988.1|13986.1|13987.5|13985.5|13988.3|13986.3|13987.5|13985.5|2
1647572850000|2022-03-18 03:07:30|13987.3|13985.3|13987|13985|13987.3|13985.3|13986.7|13984.7|3
1647572860000|2022-03-18 03:07:40|13986.8|13984.8|13988|13986|13988.2|13986.2|13986.7|13984.7|2
1647572870000|2022-03-18 03:07:50|13987.8|13985.8|13988|13986|13989|13987|13987.8|13985.8|3
1647572880000|2022-03-18 03:08:00|13988.3|13986.3|13987.2|13985.2|13988.8|13986.8|13987.2|13985.2|1
1647572890000|2022-03-18 03:08:10|13987.3|13985.3|13988.7|13986.7|13988.8|13986.8|13987.3|13985.3|2
1647572900000|2022-03-18 03:08:20|13988.8|13986.8|13989|13987|13989.1|13987.1|13988.6|13986.6|1
1647572910000|2022-03-18 03:08:30|13989.2|13987.2|13988|13986|13989.2|13987.2|13987.6|13985.6|6
1647572920000|2022-03-18 03:08:40|13987.5|13985.5|13988.8|13986.8|13988.8|13986.8|13987.3|13985.3|5
1647572930000|2022-03-18 03:08:50|13989|13987|13988|13986|13989.3|13987.3|13987.7|13985.7|3
1647572940000|2022-03-18 03:09:00|13987.5|13985.5|13988.6|13986.6|13989|13987|13987.1|13985.1|2
1647572950000|2022-03-18 03:09:10|13988.5|13986.5|13988|13986|13988.5|13986.5|13987.6|13985.6|0
1647572960000|2022-03-18 03:09:20|13987.8|13985.8|13987.7|13985.7|13987.8|13985.8|13987.1|13985.1|2
1647572970000|2022-03-18 03:09:30|13987.8|13985.8|13987|13985|13988.2|13986.2|13987|13985|0
1647572980000|2022-03-18 03:09:40|13987.1|13985.1|13987.8|13985.8|13988|13986|13987.1|13985.1|2
1647572990000|2022-03-18 03:09:50|13988|13986|13988.1|13986.1|13988.2|13986.2|13987.7|13985.7|7
1647573000000|2022-03-18 03:10:00|13988|13986|13986.3|13984.3|13988|13986|13986.2|13984.2|6
1647573010000|2022-03-18 03:10:10|13986.1|13984.1|13985.3|13983.3|13986.6|13984.6|13985.3|13983.3|6
1647573020000|2022-03-18 03:10:20|13985.2|13983.2|13985.8|13983.8|13986.3|13984.3|13985.2|13983.2|2
1647573030000|2022-03-18 03:10:30|13986|13984|13987.2|13985.2|13987.6|13985.6|13986|13984|3
1647573040000|2022-03-18 03:10:40|13987.1|13985.1|13987.3|13985.3|13988.2|13986.2|13986.6|13984.6|6
1647573050000|2022-03-18 03:10:50|13987.5|13985.5|13986.2|13984.2|13987.5|13985.5|13986.1|13984.1|6
1647573060000|2022-03-18 03:11:00|13986.3|13984.3|13987.3|13985.3|13987.6|13985.6|13986|13984|3
1647573070000|2022-03-18 03:11:10|13987.5|13985.5|13986.7|13984.7|13987.6|13985.6|13986.7|13984.7|1
1647573080000|2022-03-18 03:11:20|13986.6|13984.6|13985.6|13983.6|13986.8|13984.8|13985.6|13983.6|1
1647573090000|2022-03-18 03:11:30|13985.7|13983.7|13986|13984|13986|13984|13985.2|13983.2|10
1647573100000|2022-03-18 03:11:40|13985.8|13983.8|13981.2|13979.2|13986.1|13984.1|13981.2|13979.2|41
1647573110000|2022-03-18 03:11:50|13980.6|13978.6|13981.2|13979.2|13981.6|13979.6|13978.6|13976.6|61
1647573120000|2022-03-18 03:12:00|13981.5|13979.5|13981.1|13979.1|13981.6|13979.6|13980|13978|26
1647573130000|2022-03-18 03:12:10|13981.2|13979.2|13983.8|13981.8|13985|13983|13981.2|13979.2|6
1647573140000|2022-03-18 03:12:20|13983.7|13981.7|13984.2|13982.2|13985.5|13983.5|13983.7|13981.7|4
1647573150000|2022-03-18 03:12:30|13984.3|13982.3|13986.2|13984.2|13986.5|13984.5|13984.3|13982.3|16
1647573160000|2022-03-18 03:12:40|13986.6|13984.6|13985.5|13983.5|13986.7|13984.7|13985.2|13983.2|4
1647573170000|2022-03-18 03:12:50|13985.7|13983.7|13987.5|13985.5|13987.8|13985.8|13985.6|13983.6|21
1647573180000|2022-03-18 03:13:00|13987.3|13985.3|13986.7|13984.7|13987.6|13985.6|13986.1|13984.1|1
1647573190000|2022-03-18 03:13:10|13986.5|13984.5|13986.1|13984.1|13987.1|13985.1|13986.1|13984.1|0
1647573200000|2022-03-18 03:13:20|13986|13984|13986.3|13984.3|13986.8|13984.8|13986|13984|2
1647573210000|2022-03-18 03:13:30|13986.1|13984.1|13984.3|13982.3|13986.1|13984.1|13984.2|13982.2|5
1647573220000|2022-03-18 03:13:40|13984|13982|13986.3|13984.3|13987.1|13985.1|13984|13982|9
1647573230000|2022-03-18 03:13:50|13986.2|13984.2|13986.3|13984.3|13986.5|13984.5|13986.2|13984.2|0
1647573240000|2022-03-18 03:14:00|13986.2|13984.2|13985.8|13983.8|13987|13985|13985.8|13983.8|4
1647573250000|2022-03-18 03:14:10|13986.3|13984.3|13986.5|13984.5|13987.2|13985.2|13986|13984|2
1647573260000|2022-03-18 03:14:20|13986.3|13984.3|13986.3|13984.3|13986.3|13984.3|13985.7|13983.7|0
1647573270000|2022-03-18 03:14:30|13986.2|13984.2|13985.3|13983.3|13986.3|13984.3|13985.3|13983.3|0
1647573280000|2022-03-18 03:14:40|13985.2|13983.2|13987.5|13985.5|13987.5|13985.5|13985|13983|7
1647573290000|2022-03-18 03:14:50|13987.3|13985.3|13988.2|13986.2|13988.6|13986.6|13987.1|13985.1|13
1647573300000|2022-03-18 03:15:00|13988.6|13986.6|13989|13987|13989.2|13987.2|13988.2|13986.2|8
1647573310000|2022-03-18 03:15:10|13989.1|13987.1|13987.3|13985.3|13989.2|13987.2|13987.3|13985.3|6
1647573320000|2022-03-18 03:15:20|13987.2|13985.2|13984.6|13982.6|13987.3|13985.3|13984.5|13982.5|7
1647573330000|2022-03-18 03:15:30|13984.5|13982.5|13986.5|13984.5|13986.7|13984.7|13984.5|13982.5|5
1647573340000|2022-03-18 03:15:40|13986.6|13984.6|13986.7|13984.7|13987|13985|13986.2|13984.2|1
1647573350000|2022-03-18 03:15:50|13986.6|13984.6|13987.1|13985.1|13987.1|13985.1|13986.6|13984.6|1
1647573360000|2022-03-18 03:16:00|13987.2|13985.2|13988.5|13986.5|13988.5|13986.5|13986.6|13984.6|8
1647573370000|2022-03-18 03:16:10|13988.3|13986.3|13988|13986|13988.6|13986.6|13988|13986|5
1647573380000|2022-03-18 03:16:20|13987.8|13985.8|13986.7|13984.7|13987.8|13985.8|13985.8|13983.8|12
1647573390000|2022-03-18 03:16:30|13986.6|13984.6|13985.5|13983.5|13986.7|13984.7|13985.2|13983.2|4
1647573400000|2022-03-18 03:16:40|13985.6|13983.6|13990.6|13988.6|13990.7|13988.7|13985.6|13983.6|22
1647573410000|2022-03-18 03:16:50|13990.5|13988.5|13990.7|13988.7|13990.8|13988.8|13989.2|13987.2|5
1647573420000|2022-03-18 03:17:00|13992|13990|13989.3|13987.3|13992.1|13990.1|13989.2|13987.2|17
1647573430000|2022-03-18 03:17:10|13989.7|13987.7|13989.1|13987.1|13989.7|13987.7|13987.7|13985.7|12
1647573440000|2022-03-18 03:17:20|13988.5|13986.5|13988.1|13986.1|13988.5|13986.5|13987|13985|5
1647573450000|2022-03-18 03:17:30|13988.8|13986.8|13988.8|13986.8|13989|13987|13988.1|13986.1|7
1647573460000|2022-03-18 03:17:40|13987.8|13985.8|13987.6|13985.6|13988.5|13986.5|13987.6|13985.6|3
1647573470000|2022-03-18 03:17:50|13988.5|13986.5|13989|13987|13989.2|13987.2|13988.5|13986.5|1
1647573480000|2022-03-18 03:18:00|13989.2|13987.2|13988.2|13986.2|13989.5|13987.5|13987.7|13985.7|2
1647573490000|2022-03-18 03:18:10|13988.3|13986.3|13988.5|13986.5|13989.7|13987.7|13988|13986|21
1647573500000|2022-03-18 03:18:20|13988.6|13986.6|13988|13986|13989|13987|13988|13986|41
1647573510000|2022-03-18 03:18:30|13987.5|13985.5|13988.2|13986.2|13988.5|13986.5|13987|13985|1
1647573520000|2022-03-18 03:18:40|13988.1|13986.1|13988.3|13986.3|13988.3|13986.3|13987.8|13985.8|3
1647573530000|2022-03-18 03:18:50|13988.7|13986.7|13989|13987|13989.5|13987.5|13988.7|13986.7|3
1647573540000|2022-03-18 03:19:00|13988.3|13986.3|13986|13984|13988.3|13986.3|13985.2|13983.2|19
1647573550000|2022-03-18 03:19:10|13985.3|13983.3|13985.3|13983.3|13985.6|13983.6|13984.8|13982.8|11
1647573560000|2022-03-18 03:19:20|13985.6|13983.6|13985|13983|13985.7|13983.7|13984.8|13982.8|3
1647573570000|2022-03-18 03:19:30|13984.8|13982.8|13985.1|13983.1|13986.2|13984.2|13984.6|13982.6|16
1647573580000|2022-03-18 03:19:40|13985|13983|13985.6|13983.6|13985.6|13983.6|13984.7|13982.7|3
1647573590000|2022-03-18 03:19:50|13984.8|13982.8|13981.8|13979.8|13985|13983|13981.5|13979.5|23
1647573600000|2022-03-18 03:20:00|13982.1|13980.1|13982.5|13980.5|13982.7|13980.7|13981.5|13979.5|2
1647573610000|2022-03-18 03:20:10|13982.3|13980.3|13983|13981|13983|13981|13982|13980|6
1647573620000|2022-03-18 03:20:20|13983.3|13981.3|13984.1|13982.1|13984.1|13982.1|13982.8|13980.8|1
1647573630000|2022-03-18 03:20:30|13984|13982|13981.3|13979.3|13984.1|13982.1|13981.3|13979.3|12
1647573640000|2022-03-18 03:20:40|13981.1|13979.1|13979.2|13977.2|13981.7|13979.7|13979.1|13977.1|10
1647573650000|2022-03-18 03:20:50|13979.1|13977.1|13979.2|13977.2|13979.5|13977.5|13977.1|13975.1|43
1647573660000|2022-03-18 03:21:00|13979.3|13977.3|13981.5|13979.5|13981.5|13979.5|13979.3|13977.3|8
1647573670000|2022-03-18 03:21:10|13981.3|13979.3|13983.3|13981.3|13984.5|13982.5|13981.3|13979.3|37
1647573680000|2022-03-18 03:21:20|13982.7|13980.7|13983.7|13981.7|13983.7|13981.7|13982.2|13980.2|6
1647573690000|2022-03-18 03:21:30|13983.8|13981.8|13983.7|13981.7|13984|13982|13983.6|13981.6|1
1647573700000|2022-03-18 03:21:40|13983.6|13981.6|13983.5|13981.5|13983.8|13981.8|13983.2|13981.2|3
1647573710000|2022-03-18 03:21:50|13983.3|13981.3|13984|13982|13984.3|13982.3|13983.3|13981.3|2
1647573720000|2022-03-18 03:22:00|13984.1|13982.1|13985.2|13983.2|13985.5|13983.5|13984.1|13982.1|0
1647573730000|2022-03-18 03:22:10|13985.3|13983.3|13987.6|13985.6|13988.1|13986.1|13985.3|13983.3|17
1647573740000|2022-03-18 03:22:20|13987.8|13985.8|13988|13986|13988.7|13986.7|13987.5|13985.5|8
1647573750000|2022-03-18 03:22:30|13987.8|13985.8|13987.8|13985.8|13988.2|13986.2|13987.5|13985.5|3
1647573760000|2022-03-18 03:22:40|13987.7|13985.7|13987.3|13985.3|13987.7|13985.7|13987|13985|4
1647573770000|2022-03-18 03:22:50|13987.5|13985.5|13986.8|13984.8|13987.5|13985.5|13986.5|13984.5|13
1647573780000|2022-03-18 03:23:00|13986.7|13984.7|13986.7|13984.7|13986.8|13984.8|13986.2|13984.2|1
1647573790000|2022-03-18 03:23:10|13986.6|13984.6|13984.5|13982.5|13987.1|13985.1|13984.3|13982.3|3
1647573800000|2022-03-18 03:23:20|13984.3|13982.3|13984.2|13982.2|13985.2|13983.2|13984|13982|2
1647573810000|2022-03-18 03:23:30|13984.3|13982.3|13984.6|13982.6|13984.6|13982.6|13984.2|13982.2|0
1647573820000|2022-03-18 03:23:40|13984.5|13982.5|13984.6|13982.6|13984.6|13982.6|13984.2|13982.2|2
1647573830000|2022-03-18 03:23:50|13984.8|13982.8|13983.3|13981.3|13984.8|13982.8|13983.3|13981.3|2
1647573840000|2022-03-18 03:24:00|13983.1|13981.1|13981.1|13979.1|13983.7|13981.7|13981|13979|20
1647573850000|2022-03-18 03:24:10|13980.8|13978.8|13980.3|13978.3|13981.1|13979.1|13980.2|13978.2|5
1647573860000|2022-03-18 03:24:20|13980.5|13978.5|13978.3|13976.3|13980.5|13978.5|13978.3|13976.3|11
1647573870000|2022-03-18 03:24:30|13978.8|13976.8|13979.1|13977.1|13979.5|13977.5|13978.6|13976.6|8
1647573880000|2022-03-18 03:24:40|13979.2|13977.2|13980.5|13978.5|13980.8|13978.8|13979.2|13977.2|3
1647573890000|2022-03-18 03:24:50|13980.6|13978.6|13980.5|13978.5|13980.6|13978.6|13979.8|13977.8|0
1647573900000|2022-03-18 03:25:00|13980.6|13978.6|13979.5|13977.5|13980.6|13978.6|13979|13977|6
1647573910000|2022-03-18 03:25:10|13979.3|13977.3|13979.3|13977.3|13979.8|13977.8|13979.2|13977.2|7
1647573920000|2022-03-18 03:25:20|13979.2|13977.2|13980.5|13978.5|13980.5|13978.5|13978.7|13976.7|7
1647573930000|2022-03-18 03:25:30|13980.6|13978.6|13981.5|13979.5|13982.7|13980.7|13980.6|13978.6|9
1647573940000|2022-03-18 03:25:40|13981.6|13979.6|13981.6|13979.6|13982.1|13980.1|13980.6|13978.6|4
1647573950000|2022-03-18 03:25:50|13981.7|13979.7|13982.1|13980.1|13982.6|13980.6|13981.5|13979.5|1
1647573960000|2022-03-18 03:26:00|13982.2|13980.2|13982.2|13980.2|13983.2|13981.2|13981.8|13979.8|0
1647573970000|2022-03-18 03:26:10|13982.1|13980.1|13982.6|13980.6|13982.7|13980.7|13981.7|13979.7|6
1647573980000|2022-03-18 03:26:20|13982.5|13980.5|13982.8|13980.8|13983.3|13981.3|13982.5|13980.5|8
1647573990000|2022-03-18 03:26:30|13982.7|13980.7|13983.5|13981.5|13983.5|13981.5|13982.3|13980.3|0
1647574000000|2022-03-18 03:26:40|13984|13982|13983.8|13981.8|13984.5|13982.5|13983.8|13981.8|9
1647574010000|2022-03-18 03:26:50|13983.7|13981.7|13983.8|13981.8|13984.7|13982.7|13983.5|13981.5|4
1647574020000|2022-03-18 03:27:00|13984|13982|13982.5|13980.5|13984|13982|13982.2|13980.2|0
1647574030000|2022-03-18 03:27:10|13982.8|13980.8|13982.2|13980.2|13982.8|13980.8|13981.8|13979.8|0
1647574040000|2022-03-18 03:27:20|13982.3|13980.3|13981.3|13979.3|13982.6|13980.6|13981|13979|2
1647574050000|2022-03-18 03:27:30|13981.1|13979.1|13981.5|13979.5|13981.7|13979.7|13980.6|13978.6|1
1647574060000|2022-03-18 03:27:40|13981.6|13979.6|13981.8|13979.8|13981.8|13979.8|13981.5|13979.5|0
1647574070000|2022-03-18 03:27:50|13983|13981|13983|13981|13983.2|13981.2|13982.3|13980.3|5
1647574080000|2022-03-18 03:28:00|13982.3|13980.3|13983.8|13981.8|13984|13982|13982.3|13980.3|3
1647574090000|2022-03-18 03:28:10|13984|13982|13984|13982|13985.1|13983.1|13983.5|13981.5|12
1647574100000|2022-03-18 03:28:20|13983.8|13981.8|13984.6|13982.6|13985|13983|13983.7|13981.7|3
1647574110000|2022-03-18 03:28:30|13984.3|13982.3|13984.8|13982.8|13985.1|13983.1|13984.2|13982.2|4
1647574120000|2022-03-18 03:28:40|13985|13983|13984.3|13982.3|13985.2|13983.2|13984.2|13982.2|10
1647574130000|2022-03-18 03:28:50|13984.2|13982.2|13984.2|13982.2|13984.7|13982.7|13984.2|13982.2|3
1647574140000|2022-03-18 03:29:00|13984.3|13982.3|13984.6|13982.6|13984.7|13982.7|13984|13982|9
1647574150000|2022-03-18 03:29:10|13984.5|13982.5|13984.2|13982.2|13984.6|13982.6|13983.7|13981.7|1
1647574160000|2022-03-18 03:29:20|13984.1|13982.1|13983.5|13981.5|13984.3|13982.3|13983.3|13981.3|1
1647574170000|2022-03-18 03:29:30|13983.3|13981.3|13984.5|13982.5|13984.5|13982.5|13983.3|13981.3|3
1647574180000|2022-03-18 03:29:40|13984.3|13982.3|13984.6|13982.6|13984.6|13982.6|13984.1|13982.1|18
1647574190000|2022-03-18 03:29:50|13984.7|13982.7|13982.8|13980.8|13984.7|13982.7|13982.7|13980.7|11
1647574200000|2022-03-18 03:30:00|13983.8|13981.8|13984.5|13982.5|13984.5|13982.5|13982.7|13980.7|4
1647574210000|2022-03-18 03:30:10|13984.3|13982.3|13984.2|13982.2|13984.6|13982.6|13983.8|13981.8|15
1647574220000|2022-03-18 03:30:20|13984.1|13982.1|13983|13981|13984.1|13982.1|13982.8|13980.8|1
1647574230000|2022-03-18 03:30:30|13983.1|13981.1|13982.7|13980.7|13983.1|13981.1|13981.1|13979.1|9
1647574240000|2022-03-18 03:30:40|13982.6|13980.6|13982.7|13980.7|13982.8|13980.8|13982.6|13980.6|0
1647574250000|2022-03-18 03:30:50|13982.6|13980.6|13983.6|13981.6|13984.1|13982.1|13982.5|13980.5|0
1647574260000|2022-03-18 03:31:00|13983.5|13981.5|13983.5|13981.5|13984.1|13982.1|13982.7|13980.7|5
1647574270000|2022-03-18 03:31:10|13983.6|13981.6|13983.3|13981.3|13983.7|13981.7|13983.2|13981.2|0
1647574280000|2022-03-18 03:31:20|13983.2|13981.2|13983.1|13981.1|13983.8|13981.8|13982.6|13980.6|3
1647574290000|2022-03-18 03:31:30|13983.6|13981.6|13983.2|13981.2|13983.6|13981.6|13982.2|13980.2|4
1647574300000|2022-03-18 03:31:40|13983.1|13981.1|13982.7|13980.7|13983.2|13981.2|13982.6|13980.6|1
1647574310000|2022-03-18 03:31:50|13983.2|13981.2|13981.8|13979.8|13983.2|13981.2|13981.7|13979.7|6
1647574320000|2022-03-18 03:32:00|13982|13980|13982.5|13980.5|13982.7|13980.7|13981.6|13979.6|2
1647574330000|2022-03-18 03:32:10|13982.6|13980.6|13982.7|13980.7|13982.8|13980.8|13982.6|13980.6|3
1647574340000|2022-03-18 03:32:20|13982.6|13980.6|13985.1|13983.1|13985.5|13983.5|13982.2|13980.2|7
1647574350000|2022-03-18 03:32:30|13985|13983|13985|13983|13985.1|13983.1|13983.8|13981.8|3
1647574360000|2022-03-18 03:32:40|13985.1|13983.1|13988.1|13986.1|13988.3|13986.3|13985.1|13983.1|23
1647574370000|2022-03-18 03:32:50|13988.5|13986.5|13988.2|13986.2|13988.5|13986.5|13988|13986|1
1647574380000|2022-03-18 03:33:00|13988|13986|13988.8|13986.8|13989|13987|13987.3|13985.3|10
1647574390000|2022-03-18 03:33:10|13989|13987|13989|13987|13989.2|13987.2|13988.5|13986.5|3
1647574400000|2022-03-18 03:33:20|13989.2|13987.2|13989.7|13987.7|13990|13988|13988.7|13986.7|13
1647574410000|2022-03-18 03:33:30|13989.8|13987.8|13989.6|13987.6|13990.3|13988.3|13989.5|13987.5|2
1647574420000|2022-03-18 03:33:40|13989.7|13987.7|13989.5|13987.5|13990.2|13988.2|13989.5|13987.5|3
1647574430000|2022-03-18 03:33:50|13989.6|13987.6|13989.1|13987.1|13989.6|13987.6|13988.8|13986.8|2
1647574440000|2022-03-18 03:34:00|13989|13987|13988.7|13986.7|13989.3|13987.3|13988.5|13986.5|3
1647574450000|2022-03-18 03:34:10|13988.6|13986.6|13989.1|13987.1|13989.2|13987.2|13988.3|13986.3|3
1647574460000|2022-03-18 03:34:20|13989|13987|13988.7|13986.7|13989.2|13987.2|13988.2|13986.2|1
1647574470000|2022-03-18 03:34:30|13988.6|13986.6|13988.6|13986.6|13988.7|13986.7|13988.2|13986.2|4
1647574480000|2022-03-18 03:34:40|13988.5|13986.5|13987.7|13985.7|13988.5|13986.5|13987.2|13985.2|7
1647574490000|2022-03-18 03:34:50|13987.3|13985.3|13987|13985|13987.5|13985.5|13986.6|13984.6|10
1647574500000|2022-03-18 03:35:00|13987.2|13985.2|13988.2|13986.2|13988.3|13986.3|13986.7|13984.7|4
1647574510000|2022-03-18 03:35:10|13988.3|13986.3|13988.2|13986.2|13988.3|13986.3|13987.1|13985.1|2
1647574520000|2022-03-18 03:35:20|13988.3|13986.3|13988|13986|13988.8|13986.8|13988|13986|6
1647574530000|2022-03-18 03:35:30|13987.8|13985.8|13988.3|13986.3|13989|13987|13987.6|13985.6|6
1647574540000|2022-03-18 03:35:40|13987.6|13985.6|13990.1|13988.1|13990.1|13988.1|13987.6|13985.6|12
1647574550000|2022-03-18 03:35:50|13989.8|13987.8|13988.7|13986.7|13989.8|13987.8|13988.3|13986.3|5
1647574560000|2022-03-18 03:36:00|13988.6|13986.6|13987.8|13985.8|13989.3|13987.3|13987.7|13985.7|1
1647574570000|2022-03-18 03:36:10|13988|13986|13987.8|13985.8|13988|13986|13987.7|13985.7|1
1647574580000|2022-03-18 03:36:20|13987.7|13985.7|13987.8|13985.8|13988.2|13986.2|13987.6|13985.6|4
1647574590000|2022-03-18 03:36:30|13988|13986|13987.6|13985.6|13988|13986|13987.5|13985.5|2
1647574600000|2022-03-18 03:36:40|13987.5|13985.5|13987.2|13985.2|13987.5|13985.5|13986.6|13984.6|9
1647574610000|2022-03-18 03:36:50|13987.1|13985.1|13986.8|13984.8|13987.3|13985.3|13986.8|13984.8|0
1647574620000|2022-03-18 03:37:00|13986.7|13984.7|13985.8|13983.8|13986.8|13984.8|13985.8|13983.8|4
1647574630000|2022-03-18 03:37:10|13985.7|13983.7|13985.2|13983.2|13985.8|13983.8|13985.2|13983.2|1
1647574640000|2022-03-18 03:37:20|13985.1|13983.1|13984.3|13982.3|13985.1|13983.1|13984.2|13982.2|8
1647574650000|2022-03-18 03:37:30|13984.5|13982.5|13984.6|13982.6|13985.1|13983.1|13984.3|13982.3|4
1647574660000|2022-03-18 03:37:40|13984.7|13982.7|13984.8|13982.8|13985.2|13983.2|13984.5|13982.5|7
1647574670000|2022-03-18 03:37:50|13984.7|13982.7|13984.5|13982.5|13984.7|13982.7|13984.3|13982.3|0
1647574680000|2022-03-18 03:38:00|13985|13983|13985.5|13983.5|13986.5|13984.5|13985|13983|9
1647574690000|2022-03-18 03:38:10|13985.6|13983.6|13985.3|13983.3|13986.2|13984.2|13985.2|13983.2|4
1647574700000|2022-03-18 03:38:20|13985.2|13983.2|13984.6|13982.6|13985.3|13983.3|13984.3|13982.3|2
1647574710000|2022-03-18 03:38:30|13984.7|13982.7|13985.6|13983.6|13985.8|13983.8|13984.7|13982.7|1
1647574720000|2022-03-18 03:38:40|13985.5|13983.5|13985.3|13983.3|13985.5|13983.5|13984.6|13982.6|1
1647574730000|2022-03-18 03:38:50|13985.2|13983.2|13984.3|13982.3|13985.6|13983.6|13984.3|13982.3|5
1647574740000|2022-03-18 03:39:00|13984.5|13982.5|13986|13984|13986|13984|13984.3|13982.3|4
1647574750000|2022-03-18 03:39:10|13986.1|13984.1|13986.6|13984.6|13987|13985|13986.1|13984.1|2
1647574760000|2022-03-18 03:39:20|13986.5|13984.5|13986.3|13984.3|13987|13985|13986.2|13984.2|0
1647574770000|2022-03-18 03:39:30|13986.2|13984.2|13985.5|13983.5|13986.3|13984.3|13984.8|13982.8|2
1647574780000|2022-03-18 03:39:40|13985.6|13983.6|13985|13983|13986|13984|13984.8|13982.8|0
1647574790000|2022-03-18 03:39:50|13984.8|13982.8|13984|13982|13984.8|13982.8|13983.8|13981.8|4
1647574800000|2022-03-18 03:40:00|13984.1|13982.1|13984.6|13982.6|13984.8|13982.8|13984|13982|3
1647574810000|2022-03-18 03:40:10|13984.7|13982.7|13985.8|13983.8|13985.8|13983.8|13983.8|13981.8|1
1647574820000|2022-03-18 03:40:20|13986|13984|13986.5|13984.5|13986.5|13984.5|13986|13984|1
1647574830000|2022-03-18 03:40:30|13986.3|13984.3|13985.1|13983.1|13986.3|13984.3|13984.8|13982.8|2
1647574840000|2022-03-18 03:40:40|13985.2|13983.2|13986.5|13984.5|13986.7|13984.7|13984.8|13982.8|3
1647574850000|2022-03-18 03:40:50|13986.6|13984.6|13986.5|13984.5|13986.8|13984.8|13986.1|13984.1|2
1647574860000|2022-03-18 03:41:00|13986.3|13984.3|13986|13984|13986.3|13984.3|13984.2|13982.2|6
1647574870000|2022-03-18 03:41:10|13985.8|13983.8|13986.2|13984.2|13986.6|13984.6|13985.8|13983.8|3
1647574880000|2022-03-18 03:41:20|13986.1|13984.1|13986.2|13984.2|13986.7|13984.7|13985.7|13983.7|0
1647574890000|2022-03-18 03:41:30|13986.6|13984.6|13985.8|13983.8|13986.6|13984.6|13985.7|13983.7|2
1647574900000|2022-03-18 03:41:40|13985.7|13983.7|13987.1|13985.1|13987.1|13985.1|13985.7|13983.7|3
1647574910000|2022-03-18 03:41:50|13987|13985|13988|13986|13988.2|13986.2|13987|13985|6
1647574920000|2022-03-18 03:42:00|13987.8|13985.8|13987.1|13985.1|13987.8|13985.8|13986.5|13984.5|2
1647574930000|2022-03-18 03:42:10|13987|13985|13987.2|13985.2|13987.2|13985.2|13986.1|13984.1|0
1647574940000|2022-03-18 03:42:20|13987.3|13985.3|13987.7|13985.7|13987.7|13985.7|13987.1|13985.1|0
1647574950000|2022-03-18 03:42:30|13987.8|13985.8|13985.8|13983.8|13987.8|13985.8|13985.8|13983.8|2
1647574960000|2022-03-18 03:42:40|13986|13984|13986.2|13984.2|13986.8|13984.8|13985.8|13983.8|3
1647574970000|2022-03-18 03:42:50|13986.3|13984.3|13987.3|13985.3|13987.7|13985.7|13986.2|13984.2|2
1647574980000|2022-03-18 03:43:00|13987.2|13985.2|13986.2|13984.2|13987.2|13985.2|13986.2|13984.2|2
1647574990000|2022-03-18 03:43:10|13986.1|13984.1|13986.5|13984.5|13986.5|13984.5|13985.7|13983.7|1
1647575000000|2022-03-18 03:43:20|13986.3|13984.3|13987.2|13985.2|13987.3|13985.3|13986.3|13984.3|0
1647575010000|2022-03-18 03:43:30|13987.3|13985.3|13988.3|13986.3|13988.6|13986.6|13987.3|13985.3|0
1647575020000|2022-03-18 03:43:40|13988.2|13986.2|13988.5|13986.5|13988.6|13986.6|13988.1|13986.1|4
1647575030000|2022-03-18 03:43:50|13988.6|13986.6|13987.2|13985.2|13988.7|13986.7|13987.2|13985.2|6
1647575040000|2022-03-18 03:44:00|13987.3|13985.3|13987.2|13985.2|13987.5|13985.5|13986.7|13984.7|1
1647575050000|2022-03-18 03:44:10|13987.3|13985.3|13988.8|13986.8|13988.8|13986.8|13987.3|13985.3|5
1647575060000|2022-03-18 03:44:20|13988.7|13986.7|13989.1|13987.1|13989.7|13987.7|13988.7|13986.7|10
1647575070000|2022-03-18 03:44:30|13988.8|13986.8|13988.3|13986.3|13988.8|13986.8|13988.3|13986.3|2
1647575080000|2022-03-18 03:44:40|13988.5|13986.5|13988.7|13986.7|13989|13987|13988.1|13986.1|10
1647575090000|2022-03-18 03:44:50|13988.8|13986.8|13988.7|13986.7|13988.8|13986.8|13988|13986|4
1647575100000|2022-03-18 03:45:00|13988.6|13986.6|13987.8|13985.8|13988.7|13986.7|13987.8|13985.8|12
1647575110000|2022-03-18 03:45:10|13988|13986|13988.5|13986.5|13988.5|13986.5|13987.8|13985.8|0
1647575120000|2022-03-18 03:45:20|13988.3|13986.3|13988.1|13986.1|13988.5|13986.5|13987.3|13985.3|6
1647575130000|2022-03-18 03:45:30|13988.2|13986.2|13988.3|13986.3|13988.5|13986.5|13988.2|13986.2|0
1647575140000|2022-03-18 03:45:40|13988.2|13986.2|13988.3|13986.3|13988.5|13986.5|13988|13986|1
1647575150000|2022-03-18 03:45:50|13988.5|13986.5|13987.5|13985.5|13989.1|13987.1|13987.5|13985.5|4
1647575160000|2022-03-18 03:46:00|13987.6|13985.6|13987.3|13985.3|13987.6|13985.6|13987.3|13985.3|0
1647575170000|2022-03-18 03:46:10|13987.5|13985.5|13987.3|13985.3|13987.6|13985.6|13987.3|13985.3|0
1647575180000|2022-03-18 03:46:20|13987.5|13985.5|13988.8|13986.8|13989.3|13987.3|13987.5|13985.5|10
1647575190000|2022-03-18 03:46:30|13989.2|13987.2|13989.3|13987.3|13989.5|13987.5|13988.8|13986.8|3
1647575200000|2022-03-18 03:46:40|13989.6|13987.6|13989.5|13987.5|13989.7|13987.7|13988.8|13986.8|7
1647575210000|2022-03-18 03:46:50|13989.3|13987.3|13990.1|13988.1|13990.5|13988.5|13989.3|13987.3|17
1647575220000|2022-03-18 03:47:00|13990.2|13988.2|13990.1|13988.1|13990.6|13988.6|13989.8|13987.8|9
1647575230000|2022-03-18 03:47:10|13990|13988|13990.2|13988.2|13990.7|13988.7|13990|13988|1
1647575240000|2022-03-18 03:47:20|13990|13988|13991.1|13989.1|13991.7|13989.7|13989.8|13987.8|20
1647575250000|2022-03-18 03:47:30|13991.2|13989.2|13991.5|13989.5|13991.5|13989.5|13990.7|13988.7|5
1647575260000|2022-03-18 03:47:40|13991.3|13989.3|13991.6|13989.6|13991.6|13989.6|13991|13989|4
1647575270000|2022-03-18 03:47:50|13991.7|13989.7|13991.6|13989.6|13991.8|13989.8|13991.5|13989.5|7
1647575280000|2022-03-18 03:48:00|13991.7|13989.7|13992.2|13990.2|13993|13991|13991.7|13989.7|24
1647575290000|2022-03-18 03:48:10|13992.5|13990.5|13992.1|13990.1|13992.7|13990.7|13992|13990|6
1647575300000|2022-03-18 03:48:20|13992|13990|13992.1|13990.1|13992.1|13990.1|13992|13990|1
1647575310000|2022-03-18 03:48:30|13992.2|13990.2|13991.1|13989.1|13992.2|13990.2|13991.1|13989.1|3
1647575320000|2022-03-18 03:48:40|13991.2|13989.2|13990.8|13988.8|13991.2|13989.2|13990.7|13988.7|5
1647575330000|2022-03-18 03:48:50|13991|13989|13991.3|13989.3|13991.3|13989.3|13991|13989|0
1647575340000|2022-03-18 03:49:00|13991.5|13989.5|13992.8|13990.8|13992.8|13990.8|13991.3|13989.3|8
1647575350000|2022-03-18 03:49:10|13992.6|13990.6|13991.3|13989.3|13993|13991|13991.3|13989.3|5
1647575360000|2022-03-18 03:49:20|13991.6|13989.6|13990.6|13988.6|13991.6|13989.6|13990.3|13988.3|10
1647575370000|2022-03-18 03:49:30|13990.7|13988.7|13991.1|13989.1|13991.3|13989.3|13990.7|13988.7|2
1647575380000|2022-03-18 03:49:40|13991.2|13989.2|13991.2|13989.2|13991.3|13989.3|13991|13989|0
1647575390000|2022-03-18 03:49:50|13991.3|13989.3|13990.8|13988.8|13991.3|13989.3|13990.8|13988.8|2
1647575400000|2022-03-18 03:50:00|13990.7|13988.7|13991.5|13989.5|13992.6|13990.6|13990.6|13988.6|9
1647575410000|2022-03-18 03:50:10|13991.3|13989.3|13991.7|13989.7|13992|13990|13990.7|13988.7|7
1647575420000|2022-03-18 03:50:20|13992.1|13990.1|13991.6|13989.6|13992.2|13990.2|13991.2|13989.2|2
1647575430000|2022-03-18 03:50:30|13991.5|13989.5|13991.8|13989.8|13992.3|13990.3|13991.3|13989.3|3
1647575440000|2022-03-18 03:50:40|13992|13990|13990.8|13988.8|13992.5|13990.5|13990.3|13988.3|9
1647575450000|2022-03-18 03:50:50|13991|13989|13991.3|13989.3|13991.5|13989.5|13990.3|13988.3|0
1647575460000|2022-03-18 03:51:00|13991.5|13989.5|13989.8|13987.8|13991.5|13989.5|13989.1|13987.1|7
1647575470000|2022-03-18 03:51:10|13989.6|13987.6|13989.3|13987.3|13990.2|13988.2|13989.2|13987.2|5
1647575480000|2022-03-18 03:51:20|13989.2|13987.2|13989.3|13987.3|13990|13988|13989.2|13987.2|8
1647575490000|2022-03-18 03:51:30|13988.7|13986.7|13989.1|13987.1|13989.1|13987.1|13988.7|13986.7|2
1647575500000|2022-03-18 03:51:40|13989|13987|13989|13987|13989|13987|13988.6|13986.6|3
1647575510000|2022-03-18 03:51:50|13988.7|13986.7|13988.7|13986.7|13989|13987|13988.5|13986.5|0
1647575520000|2022-03-18 03:52:00|13988.6|13986.6|13988.2|13986.2|13988.6|13986.6|13987.1|13985.1|14
1647575530000|2022-03-18 03:52:10|13988.1|13986.1|13989|13987|13989|13987|13988.1|13986.1|0
1647575540000|2022-03-18 03:52:20|13989.1|13987.1|13989.3|13987.3|13989.7|13987.7|13989.1|13987.1|2
1647575550000|2022-03-18 03:52:30|13989.2|13987.2|13988.7|13986.7|13989.8|13987.8|13988.7|13986.7|1
1647575560000|2022-03-18 03:52:40|13988.8|13986.8|13989.1|13987.1|13989.2|13987.2|13988.7|13986.7|1
1647575570000|2022-03-18 03:52:50|13988.8|13986.8|13988.5|13986.5|13989.1|13987.1|13988.3|13986.3|2
1647575580000|2022-03-18 03:53:00|13988.6|13986.6|13989.3|13987.3|13989.3|13987.3|13988.6|13986.6|2
1647575600000|2022-03-18 03:53:20|13989.1|13987.1|13988.5|13986.5|13989.1|13987.1|13988.5|13986.5|2
1647575610000|2022-03-18 03:53:30|13988.3|13986.3|13988.1|13986.1|13988.3|13986.3|13987.8|13985.8|6
1647575620000|2022-03-18 03:53:40|13988|13986|13988.3|13986.3|13988.6|13986.6|13988|13986|1
1647575630000|2022-03-18 03:53:50|13988.5|13986.5|13988.3|13986.3|13989|13987|13988.1|13986.1|4
1647575640000|2022-03-18 03:54:00|13988.2|13986.2|13989.1|13987.1|13989.1|13987.1|13988.1|13986.1|0
1647575650000|2022-03-18 03:54:10|13989|13987|13989.1|13987.1|13989.2|13987.2|13988.7|13986.7|2
1647575660000|2022-03-18 03:54:20|13989.2|13987.2|13989.3|13987.3|13990.3|13988.3|13988.8|13986.8|4
1647575670000|2022-03-18 03:54:30|13989.1|13987.1|13989.5|13987.5|13989.8|13987.8|13989.1|13987.1|1
1647575680000|2022-03-18 03:54:40|13989.6|13987.6|13989.3|13987.3|13989.7|13987.7|13989.2|13987.2|2
1647575690000|2022-03-18 03:54:50|13989.5|13987.5|13989.3|13987.3|13989.5|13987.5|13989.3|13987.3|0
1647575700000|2022-03-18 03:55:00|13989.2|13987.2|13989.3|13987.3|13989.6|13987.6|13989.2|13987.2|0
1647575710000|2022-03-18 03:55:10|13989.5|13987.5|13989.3|13987.3|13989.6|13987.6|13989|13987|3
1647575720000|2022-03-18 03:55:20|13989.5|13987.5|13989.5|13987.5|13990.1|13988.1|13989.3|13987.3|1
1647575730000|2022-03-18 03:55:30|13989.3|13987.3|13989.7|13987.7|13990|13988|13989.3|13987.3|1
1647575740000|2022-03-18 03:55:40|13989.8|13987.8|13989.3|13987.3|13989.8|13987.8|13988.7|13986.7|14
1647575750000|2022-03-18 03:55:50|13989.2|13987.2|13988.6|13986.6|13989.7|13987.7|13988.5|13986.5|0
1647575760000|2022-03-18 03:56:00|13988.5|13986.5|13988.6|13986.6|13988.6|13986.6|13988.3|13986.3|0
1647575770000|2022-03-18 03:56:10|13988.5|13986.5|13988.2|13986.2|13988.8|13986.8|13988.2|13986.2|1
1647575780000|2022-03-18 03:56:20|13988.1|13986.1|13987.8|13985.8|13988.1|13986.1|13987.1|13985.1|8
1647575790000|2022-03-18 03:56:30|13987.7|13985.7|13988.3|13986.3|13988.3|13986.3|13987.6|13985.6|1
1647575800000|2022-03-18 03:56:40|13988.6|13986.6|13989.5|13987.5|13989.6|13987.6|13988.5|13986.5|2
1647575810000|2022-03-18 03:56:50|13989.6|13987.6|13988.6|13986.6|13989.6|13987.6|13988.5|13986.5|1
1647575820000|2022-03-18 03:57:00|13988.7|13986.7|13990.7|13988.7|13991.3|13989.3|13988.6|13986.6|30
1647575830000|2022-03-18 03:57:10|13990.8|13988.8|13990.3|13988.3|13990.8|13988.8|13990.1|13988.1|3
1647575840000|2022-03-18 03:57:20|13990.2|13988.2|13990.3|13988.3|13990.3|13988.3|13990.1|13988.1|3
1647575850000|2022-03-18 03:57:30|13990.5|13988.5|13992.6|13990.6|13992.6|13990.6|13989.3|13987.3|131
1647575860000|2022-03-18 03:57:40|13992.5|13990.5|13992.3|13990.3|13992.7|13990.7|13992.3|13990.3|21
1647575870000|2022-03-18 03:57:50|13992.2|13990.2|13992.6|13990.6|13992.6|13990.6|13991.3|13989.3|4
1647575880000|2022-03-18 03:58:00|13992.7|13990.7|13991.7|13989.7|13992.7|13990.7|13990.7|13988.7|2
1647575890000|2022-03-18 03:58:10|13991.6|13989.6|13991.6|13989.6|13991.8|13989.8|13990.6|13988.6|4
1647575900000|2022-03-18 03:58:20|13991.7|13989.7|13993.2|13991.2|13993.2|13991.2|13991.3|13989.3|12
1647575910000|2022-03-18 03:58:30|13993.5|13991.5|13993.3|13991.3|13994|13992|13992.7|13990.7|37
1647575920000|2022-03-18 03:58:40|13993.5|13991.5|13993.8|13991.8|13994|13992|13993.3|13991.3|8
1647575930000|2022-03-18 03:58:50|13994|13992|13994|13992|13994|13992|13993.7|13991.7|1
1647575940000|2022-03-18 03:59:00|13993.8|13991.8|13993.8|13991.8|13993.8|13991.8|13993.6|13991.6|5
1647575950000|2022-03-18 03:59:10|13994|13992|13998.7|13996.7|14000.1|13998.1|13994|13992|146
1647575960000|2022-03-18 03:59:20|13998.8|13996.8|13999.8|13997.8|14001.2|13999.2|13998.7|13996.7|26
1647575970000|2022-03-18 03:59:30|13999.7|13997.7|13998|13996|13999.7|13997.7|13997.7|13995.7|7
1647575980000|2022-03-18 03:59:40|13997.5|13995.5|13997.6|13995.6|13998.1|13996.1|13997.1|13995.1|24
1647575990000|2022-03-18 03:59:50|13997.8|13995.8|13996.8|13994.8|13997.8|13995.8|13996.6|13994.6|12
1647576000000|2022-03-18 04:00:00|13997|13995|13995.2|13993.2|13997|13995|13995|13993|29
1647576010000|2022-03-18 04:00:10|13995.1|13993.1|13994.1|13992.1|13995.7|13993.7|13994.1|13992.1|11
1647576020000|2022-03-18 04:00:20|13994.2|13992.2|13994.1|13992.1|13994.2|13992.2|13993.7|13991.7|16
1647576030000|2022-03-18 04:00:30|13994|13992|13994.7|13992.7|13994.7|13992.7|13993.7|13991.7|5
1647576040000|2022-03-18 04:00:40|13994.6|13992.6|13994.6|13992.6|13995.1|13993.1|13994|13992|13
1647576050000|2022-03-18 04:00:50|13994.8|13992.8|13995.5|13993.5|13995.6|13993.6|13994.7|13992.7|19
1647576060000|2022-03-18 04:01:00|13995.7|13993.7|13995|13993|13996|13994|13994.7|13992.7|18
1647576070000|2022-03-18 04:01:10|13994.8|13992.8|13994.7|13992.7|13994.8|13992.8|13994.5|13992.5|2
1647576080000|2022-03-18 04:01:20|13994.6|13992.6|13993.3|13991.3|13994.6|13992.6|13993.2|13991.2|12
1647576090000|2022-03-18 04:01:30|13993.6|13991.6|13994.7|13992.7|13994.7|13992.7|13993.6|13991.6|10
1647576100000|2022-03-18 04:01:40|13994.6|13992.6|13995.3|13993.3|13996.8|13994.8|13994.6|13992.6|24
1647576110000|2022-03-18 04:01:50|13995.2|13993.2|13995.3|13993.3|13995.3|13993.3|13995.2|13993.2|4
1647576120000|2022-03-18 04:02:00|13995.5|13993.5|13995.3|13993.3|13995.5|13993.5|13995.1|13993.1|2
1647576130000|2022-03-18 04:02:10|13996|13994|13996.1|13994.1|13996.6|13994.6|13995.8|13993.8|17
1647576140000|2022-03-18 04:02:20|13995.8|13993.8|13995.6|13993.6|13996.1|13994.1|13995.6|13993.6|6
1647576150000|2022-03-18 04:02:30|13995.5|13993.5|13993.5|13991.5|13995.5|13993.5|13993.5|13991.5|27
1647576160000|2022-03-18 04:02:40|13993.3|13991.3|13992.6|13990.6|13993.3|13991.3|13992.6|13990.6|4
1647576170000|2022-03-18 04:02:50|13992.7|13990.7|13992.6|13990.6|13993|13991|13992.5|13990.5|3
1647576180000|2022-03-18 04:03:00|13992.7|13990.7|13992.1|13990.1|13993.8|13991.8|13991.7|13989.7|25
1647576190000|2022-03-18 04:03:10|13992|13990|13994.7|13992.7|13994.8|13992.8|13991.7|13989.7|16
1647576200000|2022-03-18 04:03:20|13994.8|13992.8|13993.6|13991.6|13995.1|13993.1|13993.3|13991.3|9
1647576210000|2022-03-18 04:03:30|13993.7|13991.7|13993.6|13991.6|13994.2|13992.2|13993.6|13991.6|1
1647576220000|2022-03-18 04:03:40|13993.8|13991.8|13992.6|13990.6|13993.8|13991.8|13992.3|13990.3|3
1647576230000|2022-03-18 04:03:50|13992.5|13990.5|13992.5|13990.5|13992.7|13990.7|13992.3|13990.3|3
1647576240000|2022-03-18 04:04:00|13992.3|13990.3|13992.7|13990.7|13992.7|13990.7|13992|13990|0
1647576250000|2022-03-18 04:04:10|13992.6|13990.6|13992.3|13990.3|13992.7|13990.7|13992.3|13990.3|0
1647576260000|2022-03-18 04:04:20|13992.1|13990.1|13991.8|13989.8|13992.6|13990.6|13991.8|13989.8|0
1647576270000|2022-03-18 04:04:30|13991.7|13989.7|13992.3|13990.3|13992.6|13990.6|13991.7|13989.7|0
1647576280000|2022-03-18 04:04:40|13992.2|13990.2|13991.8|13989.8|13992.5|13990.5|13991.8|13989.8|0
1647576290000|2022-03-18 04:04:50|13992.2|13990.2|13992.6|13990.6|13993|13991|13991.8|13989.8|2
1647576300000|2022-03-18 04:05:00|13992.5|13990.5|13993.6|13991.6|13993.6|13991.6|13992.3|13990.3|2
1647576310000|2022-03-18 04:05:10|13993.5|13991.5|13997.5|13995.5|13997.8|13995.8|13993.1|13991.1|35
1647576320000|2022-03-18 04:05:20|13997.6|13995.6|13998.2|13996.2|13998.3|13996.3|13996.5|13994.5|40
1647576330000|2022-03-18 04:05:30|13998.3|13996.3|13996.6|13994.6|13998.5|13996.5|13996.2|13994.2|9
1647576340000|2022-03-18 04:05:40|13996.5|13994.5|13996.3|13994.3|13997.1|13995.1|13996|13994|9
1647576350000|2022-03-18 04:05:50|13996.2|13994.2|13996.7|13994.7|13996.7|13994.7|13996|13994|9
1647576360000|2022-03-18 04:06:00|13997|13995|13996.1|13994.1|13997|13995|13995.5|13993.5|14
1647576370000|2022-03-18 04:06:10|13996.2|13994.2|13994.8|13992.8|13996.2|13994.2|13994.8|13992.8|14
1647576380000|2022-03-18 04:06:20|13994.6|13992.6|13993.6|13991.6|13994.6|13992.6|13993.5|13991.5|16
1647576390000|2022-03-18 04:06:30|13993.5|13991.5|13993.1|13991.1|13993.5|13991.5|13992.7|13990.7|3
1647576400000|2022-03-18 04:06:40|13993.5|13991.5|13993.7|13991.7|13994|13992|13993.5|13991.5|19
1647576410000|2022-03-18 04:06:50|13994|13992|13993.2|13991.2|13994|13992|13993.2|13991.2|5
1647576420000|2022-03-18 04:07:00|13993.3|13991.3|13993.5|13991.5|13993.7|13991.7|13993|13991|0
1647576430000|2022-03-18 04:07:10|13993.3|13991.3|13993.5|13991.5|13993.5|13991.5|13993.3|13991.3|2
1647576440000|2022-03-18 04:07:20|13993.6|13991.6|13993.6|13991.6|13993.7|13991.7|13992.8|13990.8|2
1647576450000|2022-03-18 04:07:30|13993.7|13991.7|13993.8|13991.8|13994.6|13992.6|13993.6|13991.6|14
1647576460000|2022-03-18 04:07:40|13993.5|13991.5|13993.2|13991.2|13993.5|13991.5|13993.1|13991.1|9
1647576470000|2022-03-18 04:07:50|13993.1|13991.1|13993.2|13991.2|13993.8|13991.8|13993.1|13991.1|6
1647576480000|2022-03-18 04:08:00|13993.7|13991.7|13993.6|13991.6|13993.7|13991.7|13993.1|13991.1|2
1647576490000|2022-03-18 04:08:10|13993.7|13991.7|13994.2|13992.2|13994.2|13992.2|13993.6|13991.6|5
1647576500000|2022-03-18 04:08:20|13994.1|13992.1|13994.1|13992.1|13994.2|13992.2|13994|13992|1
1647576510000|2022-03-18 04:08:30|13994.2|13992.2|13994.2|13992.2|13994.3|13992.3|13994.1|13992.1|0
1647576520000|2022-03-18 04:08:40|13994.1|13992.1|13994.2|13992.2|13994.3|13992.3|13994.1|13992.1|5
1647576530000|2022-03-18 04:08:50|13994.3|13992.3|13993.8|13991.8|13994.3|13992.3|13993.8|13991.8|1
1647576540000|2022-03-18 04:09:00|13994|13992|13992.7|13990.7|13994.1|13992.1|13992.6|13990.6|3
1647576550000|2022-03-18 04:09:10|13992.6|13990.6|13992.8|13990.8|13992.8|13990.8|13992.3|13990.3|1
1647576560000|2022-03-18 04:09:20|13993.3|13991.3|13993.3|13991.3|13993.6|13991.6|13993|13991|9
1647576570000|2022-03-18 04:09:30|13993.5|13991.5|13992.6|13990.6|13993.6|13991.6|13992.1|13990.1|10
1647576580000|2022-03-18 04:09:40|13992.7|13990.7|13992.3|13990.3|13992.8|13990.8|13992.3|13990.3|1
1647576590000|2022-03-18 04:09:50|13992.5|13990.5|13992.8|13990.8|13992.8|13990.8|13992.2|13990.2|2
1647576600000|2022-03-18 04:10:00|13992.5|13990.5|13993.7|13991.7|13993.7|13991.7|13992.3|13990.3|5
1647576610000|2022-03-18 04:10:10|13993.6|13991.6|13993.3|13991.3|13993.6|13991.6|13992.7|13990.7|4
1647576620000|2022-03-18 04:10:20|13993.2|13991.2|13993.5|13991.5|13993.8|13991.8|13993.2|13991.2|3
1647576630000|2022-03-18 04:10:30|13993.7|13991.7|13993.8|13991.8|13994.3|13992.3|13993.7|13991.7|7
1647576640000|2022-03-18 04:10:40|13994.1|13992.1|13993.5|13991.5|13994.1|13992.1|13993.3|13991.3|0
1647576650000|2022-03-18 04:10:50|13993.3|13991.3|13993.5|13991.5|13993.5|13991.5|13993.3|13991.3|0
1647576660000|2022-03-18 04:11:00|13993.3|13991.3|13993.2|13991.2|13993.7|13991.7|13993.2|13991.2|1
1647576670000|2022-03-18 04:11:10|13993.3|13991.3|13992.5|13990.5|13993.3|13991.3|13992.3|13990.3|7
1647576680000|2022-03-18 04:11:20|13992.3|13990.3|13992.5|13990.5|13992.5|13990.5|13992.3|13990.3|0
1647576690000|2022-03-18 04:11:30|13992.3|13990.3|13992.6|13990.6|13993.2|13991.2|13992.3|13990.3|1
1647576700000|2022-03-18 04:11:40|13992.7|13990.7|13992.5|13990.5|13993.2|13991.2|13992.5|13990.5|0
1647576710000|2022-03-18 04:11:50|13992.8|13990.8|13993.1|13991.1|13993.3|13991.3|13992.8|13990.8|3
1647576720000|2022-03-18 04:12:00|13993.2|13991.2|13992.2|13990.2|13993.2|13991.2|13992.2|13990.2|2
1647576730000|2022-03-18 04:12:10|13992.3|13990.3|13992.3|13990.3|13992.5|13990.5|13992.1|13990.1|1
1647576740000|2022-03-18 04:12:20|13992.2|13990.2|13992.2|13990.2|13992.3|13990.3|13992|13990|3
1647576750000|2022-03-18 04:12:30|13992.3|13990.3|13991.6|13989.6|13992.5|13990.5|13991.3|13989.3|17
1647576760000|2022-03-18 04:12:40|13991.3|13989.3|13990.6|13988.6|13991.3|13989.3|13990.5|13988.5|15
1647576770000|2022-03-18 04:12:50|13990.5|13988.5|13991.5|13989.5|13991.6|13989.6|13990.5|13988.5|5
1647576780000|2022-03-18 04:13:00|13991.6|13989.6|13992.3|13990.3|13992.5|13990.5|13991.5|13989.5|1
1647576790000|2022-03-18 04:13:10|13992.5|13990.5|13992.6|13990.6|13992.6|13990.6|13992.1|13990.1|1
1647576800000|2022-03-18 04:13:20|13992.5|13990.5|13992.6|13990.6|13992.6|13990.6|13992.3|13990.3|1
1647576810000|2022-03-18 04:13:30|13992.5|13990.5|13992.1|13990.1|13992.5|13990.5|13992.1|13990.1|0
1647576820000|2022-03-18 04:13:40|13992|13990|13991.8|13989.8|13992|13990|13991.8|13989.8|2
1647576830000|2022-03-18 04:13:50|13991.7|13989.7|13991.3|13989.3|13991.7|13989.7|13991.3|13989.3|0
1647576840000|2022-03-18 04:14:00|13991.8|13989.8|13991.6|13989.6|13991.8|13989.8|13991.3|13989.3|1
1647576850000|2022-03-18 04:14:10|13991.5|13989.5|13991.2|13989.2|13991.5|13989.5|13991|13989|0
1647576860000|2022-03-18 04:14:20|13991.1|13989.1|13991.8|13989.8|13991.8|13989.8|13991.1|13989.1|1
1647576870000|2022-03-18 04:14:30|13991.6|13989.6|13991.6|13989.6|13991.7|13989.7|13991.3|13989.3|0
1647576880000|2022-03-18 04:14:40|13991.5|13989.5|13991.6|13989.6|13991.6|13989.6|13991.3|13989.3|1
1647576890000|2022-03-18 04:14:50|13991.5|13989.5|13991.7|13989.7|13991.7|13989.7|13991.5|13989.5|0
1647576900000|2022-03-18 04:15:00|13991.8|13989.8|13992.3|13990.3|13992.3|13990.3|13991.5|13989.5|9
1647576910000|2022-03-18 04:15:10|13993|13991|13993.1|13991.1|13993.5|13991.5|13993|13991|6
1647576920000|2022-03-18 04:15:20|13993.3|13991.3|13994.2|13992.2|13994.5|13992.5|13993.3|13991.3|20
1647576930000|2022-03-18 04:15:30|13994.3|13992.3|13994.7|13992.7|13995|13993|13994.1|13992.1|16
1647576940000|2022-03-18 04:15:40|13994.5|13992.5|13994.3|13992.3|13994.6|13992.6|13994.1|13992.1|3
1647576950000|2022-03-18 04:15:50|13994.5|13992.5|13994.3|13992.3|13994.5|13992.5|13994.2|13992.2|1
1647576960000|2022-03-18 04:16:00|13994.2|13992.2|13994|13992|13994.2|13992.2|13993.7|13991.7|3
1647576970000|2022-03-18 04:16:10|13994.1|13992.1|13994.1|13992.1|13994.1|13992.1|13994.1|13992.1|0
1647576980000|2022-03-18 04:16:20|13994|13992|13993.3|13991.3|13994.2|13992.2|13993.3|13991.3|5
1647576990000|2022-03-18 04:16:30|13992.5|13990.5|13992.3|13990.3|13992.6|13990.6|13992.1|13990.1|4
1647577000000|2022-03-18 04:16:40|13992.2|13990.2|13992.1|13990.1|13992.3|13990.3|13992|13990|1
1647577010000|2022-03-18 04:16:50|13992|13990|13991.8|13989.8|13992|13990|13991.6|13989.6|1
1647577020000|2022-03-18 04:17:00|13991.5|13989.5|13991.8|13989.8|13992|13990|13991.5|13989.5|5
1647577030000|2022-03-18 04:17:10|13991.7|13989.7|13992.2|13990.2|13992.2|13990.2|13991.7|13989.7|2
1647577040000|2022-03-18 04:17:20|13992.1|13990.1|13992.3|13990.3|13992.3|13990.3|13992|13990|0
1647577050000|2022-03-18 04:17:30|13992.2|13990.2|13993.1|13991.1|13993.3|13991.3|13992.1|13990.1|2
1647577060000|2022-03-18 04:17:40|13993.2|13991.2|13993.1|13991.1|13993.2|13991.2|13993.1|13991.1|0
1647577070000|2022-03-18 04:17:50|13993.2|13991.2|13993.2|13991.2|13993.6|13991.6|13993.1|13991.1|13
1647577080000|2022-03-18 04:18:00|13993.1|13991.1|13992.7|13990.7|13993.1|13991.1|13992.7|13990.7|0
1647577090000|2022-03-18 04:18:10|13992.8|13990.8|13992.1|13990.1|13992.8|13990.8|13992.1|13990.1|0
1647577100000|2022-03-18 04:18:20|13992.2|13990.2|13991.8|13989.8|13992.3|13990.3|13991.8|13989.8|1
1647577110000|2022-03-18 04:18:30|13992|13990|13991.8|13989.8|13992.2|13990.2|13991.7|13989.7|1
1647577120000|2022-03-18 04:18:40|13991.7|13989.7|13991.6|13989.6|13991.7|13989.7|13991.5|13989.5|3
1647577130000|2022-03-18 04:18:50|13991.3|13989.3|13991|13989|13991.3|13989.3|13991|13989|3
1647577140000|2022-03-18 04:19:00|13991.1|13989.1|13990.5|13988.5|13991.1|13989.1|13990.2|13988.2|18
1647577150000|2022-03-18 04:19:10|13990.3|13988.3|13990.2|13988.2|13990.7|13988.7|13990.2|13988.2|3
1647577160000|2022-03-18 04:19:20|13990.3|13988.3|13989.8|13987.8|13990.3|13988.3|13989.5|13987.5|4
1647577170000|2022-03-18 04:19:30|13989.7|13987.7|13990.2|13988.2|13990.3|13988.3|13989.6|13987.6|2
1647577180000|2022-03-18 04:19:40|13990.1|13988.1|13990.1|13988.1|13990.3|13988.3|13990|13988|1
1647577190000|2022-03-18 04:19:50|13990.6|13988.6|13987.5|13985.5|13991|13989|13987.1|13985.1|53
1647577200000|2022-03-18 04:20:00|13987.6|13985.6|13987.1|13985.1|13988.1|13986.1|13987|13985|8
1647577210000|2022-03-18 04:20:10|13987|13985|13985.5|13983.5|13987|13985|13985.2|13983.2|23
1647577220000|2022-03-18 04:20:20|13985.3|13983.3|13985|13983|13985.5|13983.5|13983.8|13981.8|41
1647577230000|2022-03-18 04:20:30|13985.1|13983.1|13988.8|13986.8|13989.2|13987.2|13985|13983|20
1647577240000|2022-03-18 04:20:40|13989|13987|13989.7|13987.7|13990.5|13988.5|13988.3|13986.3|16
1647577250000|2022-03-18 04:20:50|13989.6|13987.6|13990.2|13988.2|13990.2|13988.2|13989.6|13987.6|10
1647577260000|2022-03-18 04:21:00|13990.1|13988.1|13992.3|13990.3|13993.1|13991.1|13989.7|13987.7|10
1647577270000|2022-03-18 04:21:10|13993|13991|13991.3|13989.3|13993.2|13991.2|13991.1|13989.1|21
1647577280000|2022-03-18 04:21:20|13991.5|13989.5|13990.8|13988.8|13992.6|13990.6|13990.7|13988.7|14
1647577290000|2022-03-18 04:21:30|13991|13989|13990.7|13988.7|13991.5|13989.5|13990.6|13988.6|2
1647577300000|2022-03-18 04:21:40|13991|13989|13991.3|13989.3|13991.8|13989.8|13991|13989|6
1647577310000|2022-03-18 04:21:50|13991|13989|13990.6|13988.6|13991|13989|13990.5|13988.5|2
1647577320000|2022-03-18 04:22:00|13990.3|13988.3|13990.7|13988.7|13990.7|13988.7|13990.3|13988.3|2
1647577330000|2022-03-18 04:22:10|13990.6|13988.6|13990.3|13988.3|13990.7|13988.7|13990.3|13988.3|0
1647577340000|2022-03-18 04:22:20|13990.5|13988.5|13990|13988|13990.5|13988.5|13989.7|13987.7|2
1647577350000|2022-03-18 04:22:30|13989.6|13987.6|13990.1|13988.1|13990.1|13988.1|13989.6|13987.6|2
1647577360000|2022-03-18 04:22:40|13990|13988|13989.3|13987.3|13990|13988|13989.3|13987.3|6
1647577370000|2022-03-18 04:22:50|13989.2|13987.2|13989.3|13987.3|13989.3|13987.3|13989.1|13987.1|0
1647577380000|2022-03-18 04:23:00|13989.5|13987.5|13988.5|13986.5|13989.5|13987.5|13988.3|13986.3|10
1647577390000|2022-03-18 04:23:10|13988.6|13986.6|13989|13987|13989.6|13987.6|13988.6|13986.6|5
1647577400000|2022-03-18 04:23:20|13989.1|13987.1|13989.5|13987.5|13990.3|13988.3|13989.1|13987.1|4
1647577410000|2022-03-18 04:23:30|13989.6|13987.6|13989.8|13987.8|13989.8|13987.8|13989.2|13987.2|3
1647577420000|2022-03-18 04:23:40|13990.2|13988.2|13990.1|13988.1|13990.3|13988.3|13990|13988|3
1647577430000|2022-03-18 04:23:50|13990.3|13988.3|13992.2|13990.2|13992.5|13990.5|13990.3|13988.3|6
1647577440000|2022-03-18 04:24:00|13992.1|13990.1|13992.7|13990.7|13993|13991|13992.1|13990.1|7
1647577450000|2022-03-18 04:24:10|13992.5|13990.5|13992.6|13990.6|13992.7|13990.7|13992.3|13990.3|3
1647577460000|2022-03-18 04:24:20|13992.5|13990.5|13992.6|13990.6|13993.2|13991.2|13992.5|13990.5|5
1647577470000|2022-03-18 04:24:30|13992.5|13990.5|13992.5|13990.5|13992.6|13990.6|13992.5|13990.5|0
1647577480000|2022-03-18 04:24:40|13992.2|13990.2|13992.5|13990.5|13992.5|13990.5|13991.7|13989.7|2
1647577490000|2022-03-18 04:24:50|13992.6|13990.6|13992.7|13990.7|13992.7|13990.7|13992.5|13990.5|0
1647577500000|2022-03-18 04:25:00|13992.3|13990.3|13991.8|13989.8|13992.7|13990.7|13991.8|13989.8|16
1647577510000|2022-03-18 04:25:10|13991.7|13989.7|13991.5|13989.5|13991.8|13989.8|13991.2|13989.2|2
1647577520000|2022-03-18 04:25:20|13991.3|13989.3|13991.3|13989.3|13991.6|13989.6|13991.1|13989.1|2
1647577530000|2022-03-18 04:25:30|13991.2|13989.2|13991.2|13989.2|13991.3|13989.3|13990.8|13988.8|2
1647577540000|2022-03-18 04:25:40|13991.3|13989.3|13991.3|13989.3|13991.5|13989.5|13991.3|13989.3|0
1647577550000|2022-03-18 04:25:50|13991.5|13989.5|13991.3|13989.3|13991.5|13989.5|13991.2|13989.2|1
1647577560000|2022-03-18 04:26:00|13991.2|13989.2|13991.1|13989.1|13991.5|13989.5|13990.8|13988.8|2
1647577570000|2022-03-18 04:26:10|13991|13989|13991.5|13989.5|13991.5|13989.5|13990.5|13988.5|4
1647577580000|2022-03-18 04:26:20|13991.3|13989.3|13990.5|13988.5|13991.5|13989.5|13990.3|13988.3|3
1647577590000|2022-03-18 04:26:30|13990.3|13988.3|13989.6|13987.6|13990.3|13988.3|13989.6|13987.6|1
1647577610000|2022-03-18 04:26:50|13989|13987|13989.2|13987.2|13989.5|13987.5|13989|13987|1
1647577620000|2022-03-18 04:27:00|13990.2|13988.2|13991|13989|13991|13989|13990.1|13988.1|3
1647577630000|2022-03-18 04:27:10|13990.8|13988.8|13989.8|13987.8|13991.1|13989.1|13989.8|13987.8|1
1647577640000|2022-03-18 04:27:20|13990.5|13988.5|13988|13986|13990.5|13988.5|13987.8|13985.8|61
1647577650000|2022-03-18 04:27:30|13987.6|13985.6|13987.1|13985.1|13988.3|13986.3|13987|13985|4
1647577660000|2022-03-18 04:27:40|13986.6|13984.6|13987.8|13985.8|13987.8|13985.8|13986.3|13984.3|5
1647577670000|2022-03-18 04:27:50|13987.7|13985.7|13987.6|13985.6|13988|13986|13987.1|13985.1|4
1647577680000|2022-03-18 04:28:00|13987.5|13985.5|13987.6|13985.6|13987.7|13985.7|13986|13984|17
1647577690000|2022-03-18 04:28:10|13988|13986|13988.1|13986.1|13988.2|13986.2|13987.5|13985.5|1
1647577700000|2022-03-18 04:28:20|13987.6|13985.6|13987.7|13985.7|13987.7|13985.7|13986.1|13984.1|13
1647577710000|2022-03-18 04:28:30|13987.8|13985.8|13987.6|13985.6|13988.5|13986.5|13987.6|13985.6|11
1647577720000|2022-03-18 04:28:40|13987.7|13985.7|13988|13986|13988.1|13986.1|13987.7|13985.7|0
1647577730000|2022-03-18 04:28:50|13988.1|13986.1|13992|13990|13992|13990|13988.1|13986.1|19
1647577740000|2022-03-18 04:29:00|13991.8|13989.8|13991.2|13989.2|13991.8|13989.8|13990.5|13988.5|1
1647577750000|2022-03-18 04:29:10|13991.3|13989.3|13991|13989|13991.6|13989.6|13991|13989|1
1647577760000|2022-03-18 04:29:20|13990.8|13988.8|13989.3|13987.3|13990.8|13988.8|13989.3|13987.3|2
1647577770000|2022-03-18 04:29:30|13989.5|13987.5|13990.6|13988.6|13990.8|13988.8|13989.3|13987.3|8
1647577780000|2022-03-18 04:29:40|13990.2|13988.2|13989.8|13987.8|13990.2|13988.2|13989.8|13987.8|7
1647577790000|2022-03-18 04:29:50|13990|13988|13989.5|13987.5|13990|13988|13989.3|13987.3|0
1647577800000|2022-03-18 04:30:00|13989.7|13987.7|13990|13988|13990.6|13988.6|13989.7|13987.7|3
1647577810000|2022-03-18 04:30:10|13989.8|13987.8|13989.8|13987.8|13990|13988|13989.7|13987.7|1
1647577820000|2022-03-18 04:30:20|13989.7|13987.7|13989.6|13987.6|13990.1|13988.1|13989.6|13987.6|0
1647577830000|2022-03-18 04:30:30|13989.7|13987.7|13989.6|13987.6|13989.7|13987.7|13989.1|13987.1|8
1647577840000|2022-03-18 04:30:40|13989.5|13987.5|13990.8|13988.8|13990.8|13988.8|13989.5|13987.5|2
1647577850000|2022-03-18 04:30:50|13990.7|13988.7|13990.8|13988.8|13990.8|13988.8|13990.7|13988.7|0
1647577860000|2022-03-18 04:31:00|13990.3|13988.3|13991.7|13989.7|13992.2|13990.2|13990|13988|14
1647577870000|2022-03-18 04:31:10|13991.6|13989.6|13991.5|13989.5|13991.6|13989.6|13990.6|13988.6|7
1647577880000|2022-03-18 04:31:20|13991.6|13989.6|13993|13991|13993.2|13991.2|13991.6|13989.6|8
1647577890000|2022-03-18 04:31:30|13993.7|13991.7|13995.8|13993.8|13996.5|13994.5|13993.6|13991.6|55
1647577900000|2022-03-18 04:31:40|13995.7|13993.7|13995.3|13993.3|13996|13994|13994.8|13992.8|10
1647577910000|2022-03-18 04:31:50|13994.3|13992.3|13994.3|13992.3|13994.7|13992.7|13993.6|13991.6|13
1647577920000|2022-03-18 04:32:00|13994.2|13992.2|13993|13991|13994.2|13992.2|13993|13991|2
1647577930000|2022-03-18 04:32:10|13993.1|13991.1|13993.1|13991.1|13993.2|13991.2|13992.6|13990.6|2
1647577940000|2022-03-18 04:32:20|13993|13991|13993|13991|13993|13991|13993|13991|0
1647577950000|2022-03-18 04:32:30|13992.8|13990.8|13993.3|13991.3|13994.1|13992.1|13992.8|13990.8|14
1647577960000|2022-03-18 04:32:40|13993.2|13991.2|13993.2|13991.2|13993.6|13991.6|13993.2|13991.2|2
1647577970000|2022-03-18 04:32:50|13993.3|13991.3|13993|13991|13993.3|13991.3|13993|13991|1
1647577980000|2022-03-18 04:33:00|13993.1|13991.1|13992.7|13990.7|13993.1|13991.1|13992.6|13990.6|5
1647577990000|2022-03-18 04:33:10|13992.6|13990.6|13992.6|13990.6|13992.6|13990.6|13992.5|13990.5|3
1647578000000|2022-03-18 04:33:20|13992.7|13990.7|13991.6|13989.6|13992.7|13990.7|13991.5|13989.5|1
1647578010000|2022-03-18 04:33:30|13991.2|13989.2|13990.5|13988.5|13991.2|13989.2|13990|13988|2
1647578020000|2022-03-18 04:33:40|13990.6|13988.6|13991.1|13989.1|13991.3|13989.3|13990.5|13988.5|4
1647578030000|2022-03-18 04:33:50|13991|13989|13991.2|13989.2|13991.2|13989.2|13991|13989|1
1647578040000|2022-03-18 04:34:00|13991.1|13989.1|13992.6|13990.6|13992.7|13990.7|13991.1|13989.1|3
1647578050000|2022-03-18 04:34:10|13992.5|13990.5|13990.8|13988.8|13992.5|13990.5|13990.8|13988.8|2
1647578060000|2022-03-18 04:34:20|13991|13989|13990.6|13988.6|13991.3|13989.3|13990.6|13988.6|1
1647578070000|2022-03-18 04:34:30|13990.7|13988.7|13991.3|13989.3|13991.5|13989.5|13990.7|13988.7|0
1647578080000|2022-03-18 04:34:40|13991.5|13989.5|13991.2|13989.2|13991.5|13989.5|13991.2|13989.2|0
1647578090000|2022-03-18 04:34:50|13991.3|13989.3|13991|13989|13991.3|13989.3|13990.7|13988.7|2
1647578100000|2022-03-18 04:35:00|13991.1|13989.1|13991|13989|13991.3|13989.3|13990.8|13988.8|0
1647578110000|2022-03-18 04:35:10|13990.8|13988.8|13990.5|13988.5|13990.8|13988.8|13990.3|13988.3|1
1647578120000|2022-03-18 04:35:20|13990.8|13988.8|13991.3|13989.3|13991.3|13989.3|13990.2|13988.2|2
1647578130000|2022-03-18 04:35:30|13991.2|13989.2|13990.8|13988.8|13991.2|13989.2|13990.7|13988.7|0
1647578140000|2022-03-18 04:35:40|13990.7|13988.7|13991.2|13989.2|13991.6|13989.6|13990.7|13988.7|0
1647578150000|2022-03-18 04:35:50|13991.3|13989.3|13991.6|13989.6|13991.6|13989.6|13991|13989|0
1647578160000|2022-03-18 04:36:00|13991.5|13989.5|13992.1|13990.1|13992.1|13990.1|13991.3|13989.3|2
1647578170000|2022-03-18 04:36:10|13992.2|13990.2|13992.5|13990.5|13992.8|13990.8|13992.2|13990.2|2
1647578180000|2022-03-18 04:36:20|13992.6|13990.6|13992.5|13990.5|13993|13991|13992.2|13990.2|1
1647578190000|2022-03-18 04:36:30|13992.6|13990.6|13992.1|13990.1|13992.6|13990.6|13992.1|13990.1|1
1647578200000|2022-03-18 04:36:40|13992.2|13990.2|13992|13990|13992.2|13990.2|13992|13990|0
1647578210000|2022-03-18 04:36:50|13992.2|13990.2|13992.5|13990.5|13992.5|13990.5|13992.1|13990.1|1
1647578220000|2022-03-18 04:37:00|13992.3|13990.3|13992.3|13990.3|13992.3|13990.3|13992.3|13990.3|0
1647578230000|2022-03-18 04:37:10|13992.5|13990.5|13992.3|13990.3|13992.5|13990.5|13992.3|13990.3|0
1647578240000|2022-03-18 04:37:20|13992.2|13990.2|13992.3|13990.3|13992.5|13990.5|13992.1|13990.1|0
1647578250000|2022-03-18 04:37:30|13992.2|13990.2|13992.2|13990.2|13992.5|13990.5|13992|13990|3
1647578260000|2022-03-18 04:37:40|13992.1|13990.1|13992.6|13990.6|13992.8|13990.8|13992|13990|5
1647578270000|2022-03-18 04:37:50|13992.7|13990.7|13992.6|13990.6|13992.8|13990.8|13992.6|13990.6|0
1647578290000|2022-03-18 04:38:10|13992.2|13990.2|13992.2|13990.2|13992.2|13990.2|13992|13990|4
1647578300000|2022-03-18 04:38:20|13991.6|13989.6|13992|13990|13992.1|13990.1|13991.2|13989.2|12
1647578310000|2022-03-18 04:38:30|13991.6|13989.6|13991.7|13989.7|13991.7|13989.7|13991.6|13989.6|0
1647578320000|2022-03-18 04:38:40|13992.1|13990.1|13992.1|13990.1|13992.1|13990.1|13992|13990|1
1647578330000|2022-03-18 04:38:50|13992.2|13990.2|13993.2|13991.2|13993.3|13991.3|13992.2|13990.2|6
1647578340000|2022-03-18 04:39:00|13993.3|13991.3|13992|13990|13993.5|13991.5|13991.6|13989.6|7
1647578350000|2022-03-18 04:39:10|13992.1|13990.1|13992|13990|13992.1|13990.1|13991.6|13989.6|1
1647578360000|2022-03-18 04:39:20|13992.1|13990.1|13993|13991|13993|13991|13992.1|13990.1|3
1647578370000|2022-03-18 04:39:30|13992.8|13990.8|13993.7|13991.7|13993.7|13991.7|13992.8|13990.8|4
1647578380000|2022-03-18 04:39:40|13993.6|13991.6|13993.5|13991.5|13993.7|13991.7|13993.2|13991.2|0
1647578390000|2022-03-18 04:39:50|13993.3|13991.3|13993.8|13991.8|13993.8|13991.8|13993.2|13991.2|3
1647578400000|2022-03-18 04:40:00|13993.7|13991.7|13994.1|13992.1|13994.1|13992.1|13993.7|13991.7|4
1647578410000|2022-03-18 04:40:10|13994.2|13992.2|13993.8|13991.8|13994.2|13992.2|13993.7|13991.7|4
1647578420000|2022-03-18 04:40:20|13993.6|13991.6|13994|13992|13994.1|13992.1|13993.6|13991.6|9
1647578430000|2022-03-18 04:40:30|13994.1|13992.1|13993.7|13991.7|13994.3|13992.3|13993.7|13991.7|14
1647578440000|2022-03-18 04:40:40|13993.6|13991.6|13993.3|13991.3|13993.8|13991.8|13993.3|13991.3|5
1647578450000|2022-03-18 04:40:50|13993.5|13991.5|13993.5|13991.5|13993.5|13991.5|13993.1|13991.1|11
1647578460000|2022-03-18 04:41:00|13993.6|13991.6|13993.7|13991.7|13993.7|13991.7|13993.5|13991.5|4
1647578470000|2022-03-18 04:41:10|13993.6|13991.6|13994.3|13992.3|13994.3|13992.3|13993.6|13991.6|5
1647578480000|2022-03-18 04:41:20|13993.8|13991.8|13993.8|13991.8|13994.5|13992.5|13993.8|13991.8|13
1647578490000|2022-03-18 04:41:30|13994|13992|13993.7|13991.7|13994|13992|13993.5|13991.5|3
1647578500000|2022-03-18 04:41:40|13993.6|13991.6|13993.3|13991.3|13993.8|13991.8|13993.2|13991.2|6
1647578510000|2022-03-18 04:41:50|13993.5|13991.5|13993.8|13991.8|13993.8|13991.8|13993.5|13991.5|8
1647578520000|2022-03-18 04:42:00|13993.7|13991.7|13993.7|13991.7|13994|13992|13993.6|13991.6|6
1647578530000|2022-03-18 04:42:10|13993.6|13991.6|13993.7|13991.7|13993.7|13991.7|13993.6|13991.6|0
1647578550000|2022-03-18 04:42:30|13993.8|13991.8|13994|13992|13994|13992|13993.5|13991.5|3
1647578560000|2022-03-18 04:42:40|13993.8|13991.8|13993.2|13991.2|13994|13992|13993.1|13991.1|0
1647578570000|2022-03-18 04:42:50|13992.7|13990.7|13992.2|13990.2|13992.7|13990.7|13992.2|13990.2|8
1647578580000|2022-03-18 04:43:00|13991.8|13989.8|13992.1|13990.1|13992.2|13990.2|13991.8|13989.8|5
1647578590000|2022-03-18 04:43:10|13991.7|13989.7|13992.2|13990.2|13992.2|13990.2|13991.7|13989.7|1
1647578610000|2022-03-18 04:43:30|13992.1|13990.1|13992.2|13990.2|13992.2|13990.2|13992.1|13990.1|0
1647578620000|2022-03-18 04:43:40|13992.3|13990.3|13993.5|13991.5|13993.5|13991.5|13992.3|13990.3|3
1647578630000|2022-03-18 04:43:50|13993.3|13991.3|13993.5|13991.5|13993.5|13991.5|13993.2|13991.2|1
1647578640000|2022-03-18 04:44:00|13993|13991|13993.1|13991.1|13994|13992|13993|13991|13
1647578650000|2022-03-18 04:44:10|13993|13991|13992.7|13990.7|13993.1|13991.1|13992.5|13990.5|0
1647578660000|2022-03-18 04:44:20|13992.6|13990.6|13992.6|13990.6|13992.8|13990.8|13992.2|13990.2|1
1647578670000|2022-03-18 04:44:30|13992.5|13990.5|13992.2|13990.2|13992.5|13990.5|13992.2|13990.2|1
1647578680000|2022-03-18 04:44:40|13992.5|13990.5|13992.2|13990.2|13992.5|13990.5|13992.2|13990.2|1
1647578690000|2022-03-18 04:44:50|13992.3|13990.3|13992.6|13990.6|13992.6|13990.6|13992.3|13990.3|3
1647578700000|2022-03-18 04:45:00|13992.5|13990.5|13992.5|13990.5|13992.7|13990.7|13992.2|13990.2|1
1647578710000|2022-03-18 04:45:10|13992.6|13990.6|13992.8|13990.8|13992.8|13990.8|13992.3|13990.3|29
1647578720000|2022-03-18 04:45:20|13992.5|13990.5|13992.8|13990.8|13992.8|13990.8|13992.5|13990.5|0
1647578730000|2022-03-18 04:45:30|13992.5|13990.5|13992.6|13990.6|13992.7|13990.7|13992.5|13990.5|1
1647578740000|2022-03-18 04:45:40|13992.7|13990.7|13992.7|13990.7|13992.7|13990.7|13992.5|13990.5|0
1647578750000|2022-03-18 04:45:50|13992.8|13990.8|13993|13991|13993|13991|13992.8|13990.8|0
1647578760000|2022-03-18 04:46:00|13993.1|13991.1|13993.2|13991.2|13993.2|13991.2|13993|13991|2
1647578780000|2022-03-18 04:46:20|13993|13991|13993.2|13991.2|13993.3|13991.3|13993|13991|3
1647578790000|2022-03-18 04:46:30|13993.3|13991.3|13993.3|13991.3|13995.3|13993.3|13993.3|13991.3|35
1647578800000|2022-03-18 04:46:40|13993.6|13991.6|13993.7|13991.7|13993.8|13991.8|13993.1|13991.1|4
1647578810000|2022-03-18 04:46:50|13993|13991|13993|13991|13993.3|13991.3|13993|13991|29
1647578820000|2022-03-18 04:47:00|13992.8|13990.8|13993.2|13991.2|13993.2|13991.2|13992.8|13990.8|0
1647578830000|2022-03-18 04:47:10|13993.1|13991.1|13993.1|13991.1|13993.3|13991.3|13993|13991|3
1647578840000|2022-03-18 04:47:20|13993|13991|13992.8|13990.8|13993.2|13991.2|13992.6|13990.6|3
1647578850000|2022-03-18 04:47:30|13992.7|13990.7|13992.6|13990.6|13992.8|13990.8|13992.3|13990.3|0
1647578860000|2022-03-18 04:47:40|13992.5|13990.5|13992.3|13990.3|13992.6|13990.6|13992.3|13990.3|0
1647578870000|2022-03-18 04:47:50|13992.2|13990.2|13992.8|13990.8|13992.8|13990.8|13992.2|13990.2|2
1647578880000|2022-03-18 04:48:00|13993|13991|13993.2|13991.2|13993.3|13991.3|13993|13991|2
1647578890000|2022-03-18 04:48:10|13993|13991|13992.1|13990.1|13993|13991|13992.1|13990.1|5
1647578900000|2022-03-18 04:48:20|13992.2|13990.2|13992|13990|13992.2|13990.2|13992|13990|2
1647578910000|2022-03-18 04:48:30|13991.8|13989.8|13991.8|13989.8|13992.3|13990.3|13991.7|13989.7|0
1647578920000|2022-03-18 04:48:40|13992|13990|13992|13990|13992.1|13990.1|13991.8|13989.8|0
1647578930000|2022-03-18 04:48:50|13991.8|13989.8|13991.8|13989.8|13992|13990|13991.8|13989.8|0
1647578940000|2022-03-18 04:49:00|13991.2|13989.2|13990.3|13988.3|13991.2|13989.2|13990.3|13988.3|6
1647578950000|2022-03-18 04:49:10|13990.5|13988.5|13990.2|13988.2|13990.5|13988.5|13990.2|13988.2|2
1647578960000|2022-03-18 04:49:20|13990.3|13988.3|13990.1|13988.1|13990.3|13988.3|13990.1|13988.1|0
1647578970000|2022-03-18 04:49:30|13990.3|13988.3|13990.5|13988.5|13990.5|13988.5|13990.2|13988.2|1
1647578980000|2022-03-18 04:49:40|13990.6|13988.6|13990.6|13988.6|13991.1|13989.1|13990.6|13988.6|2
1647578990000|2022-03-18 04:49:50|13990.2|13988.2|13990.7|13988.7|13990.8|13988.8|13990|13988|11
1647579000000|2022-03-18 04:50:00|13990.8|13988.8|13991.6|13989.6|13991.6|13989.6|13990.8|13988.8|0
1647579010000|2022-03-18 04:50:10|13991.7|13989.7|13991.6|13989.6|13991.7|13989.7|13991.5|13989.5|0
1647579020000|2022-03-18 04:50:20|13990.8|13988.8|13991|13989|13991.1|13989.1|13990.8|13988.8|3
1647579030000|2022-03-18 04:50:30|13990.8|13988.8|13990|13988|13990.8|13988.8|13990|13988|4
1647579040000|2022-03-18 04:50:40|13990.2|13988.2|13990.5|13988.5|13990.6|13988.6|13990.2|13988.2|3
1647579050000|2022-03-18 04:50:50|13991.1|13989.1|13990.6|13988.6|13991.1|13989.1|13990.6|13988.6|4
1647579060000|2022-03-18 04:51:00|13990.7|13988.7|13991.2|13989.2|13991.3|13989.3|13990.6|13988.6|1
1647579070000|2022-03-18 04:51:10|13991.3|13989.3|13992.8|13990.8|13993|13991|13991.2|13989.2|6
1647579080000|2022-03-18 04:51:20|13993|13991|13992.2|13990.2|13993|13991|13991.6|13989.6|9
1647579090000|2022-03-18 04:51:30|13992.3|13990.3|13992.2|13990.2|13992.3|13990.3|13992.2|13990.2|0
1647579100000|2022-03-18 04:51:40|13992.3|13990.3|13992.5|13990.5|13992.5|13990.5|13992.3|13990.3|0
1647579110000|2022-03-18 04:51:50|13992.6|13990.6|13992.3|13990.3|13992.6|13990.6|13992.3|13990.3|0
1647579120000|2022-03-18 04:52:00|13991.8|13989.8|13991.8|13989.8|13991.8|13989.8|13991.8|13989.8|2
1647579130000|2022-03-18 04:52:10|13991.7|13989.7|13992|13990|13992.1|13990.1|13991.7|13989.7|0
1647579140000|2022-03-18 04:52:20|13992.1|13990.1|13991.5|13989.5|13992.1|13990.1|13991.5|13989.5|2
1647579150000|2022-03-18 04:52:30|13991.3|13989.3|13991.5|13989.5|13991.6|13989.6|13991.3|13989.3|0
1647579160000|2022-03-18 04:52:40|13991.3|13989.3|13991.5|13989.5|13991.5|13989.5|13991.3|13989.3|0
1647579170000|2022-03-18 04:52:50|13991.6|13989.6|13991.6|13989.6|13991.7|13989.7|13991.5|13989.5|5
1647579180000|2022-03-18 04:53:00|13991.7|13989.7|13991.6|13989.6|13991.8|13989.8|13991.6|13989.6|0
1647579190000|2022-03-18 04:53:10|13992.1|13990.1|13992.6|13990.6|13992.7|13990.7|13992|13990|1
1647579200000|2022-03-18 04:53:20|13992.5|13990.5|13992.2|13990.2|13992.5|13990.5|13992|13990|1
1647579210000|2022-03-18 04:53:30|13992.1|13990.1|13991.6|13989.6|13992.1|13990.1|13991.6|13989.6|0
1647579220000|2022-03-18 04:53:40|13991.7|13989.7|13991.1|13989.1|13991.7|13989.7|13990.6|13988.6|1
1647579230000|2022-03-18 04:53:50|13991|13989|13991.1|13989.1|13991.1|13989.1|13990.5|13988.5|1
1647579240000|2022-03-18 04:54:00|13991|13989|13990.6|13988.6|13991|13989|13990.5|13988.5|0
1647579250000|2022-03-18 04:54:10|13990.5|13988.5|13990.5|13988.5|13990.5|13988.5|13990.3|13988.3|0
1647579260000|2022-03-18 04:54:20|13990.2|13988.2|13990.3|13988.3|13990.3|13988.3|13990.2|13988.2|0
1647579270000|2022-03-18 04:54:30|13990.7|13988.7|13991.1|13989.1|13991.1|13989.1|13990.3|13988.3|4
1647579280000|2022-03-18 04:54:40|13991.2|13989.2|13990.2|13988.2|13991.7|13989.7|13990.2|13988.2|10
1647579290000|2022-03-18 04:54:50|13990.3|13988.3|13990.1|13988.1|13990.5|13988.5|13990|13988|6
1647579300000|2022-03-18 04:55:00|13990.2|13988.2|13990.3|13988.3|13990.7|13988.7|13990.1|13988.1|4
1647579310000|2022-03-18 04:55:10|13990.2|13988.2|13990.2|13988.2|13990.3|13988.3|13989.8|13987.8|3
1647579320000|2022-03-18 04:55:20|13990.7|13988.7|13991.2|13989.2|13991.2|13989.2|13990.6|13988.6|5
1647579330000|2022-03-18 04:55:30|13991.1|13989.1|13990.8|13988.8|13991.2|13989.2|13990.6|13988.6|0
1647579340000|2022-03-18 04:55:40|13990.7|13988.7|13990.5|13988.5|13990.7|13988.7|13990.5|13988.5|0
1647579350000|2022-03-18 04:55:50|13990.6|13988.6|13991.5|13989.5|13992|13990|13990.6|13988.6|0
1647579360000|2022-03-18 04:56:00|13992|13990|13992.7|13990.7|13992.7|13990.7|13991.8|13989.8|0
1647579370000|2022-03-18 04:56:10|13993.7|13991.7|13992.8|13990.8|13993.7|13991.7|13992.8|13990.8|15
1647579380000|2022-03-18 04:56:20|13993.2|13991.2|13992.8|13990.8|13993.2|13991.2|13992.8|13990.8|0
1647579390000|2022-03-18 04:56:30|13992.7|13990.7|13992.8|13990.8|13993.1|13991.1|13992.7|13990.7|0
1647579400000|2022-03-18 04:56:40|13992.7|13990.7|13992.3|13990.3|13992.7|13990.7|13992.3|13990.3|0
1647579410000|2022-03-18 04:56:50|13992.2|13990.2|13991|13989|13992.3|13990.3|13990.7|13988.7|10
1647579420000|2022-03-18 04:57:00|13991.1|13989.1|13990.7|13988.7|13991.3|13989.3|13990.7|13988.7|6
1647579430000|2022-03-18 04:57:10|13991.2|13989.2|13991.5|13989.5|13991.5|13989.5|13991.2|13989.2|2
1647579440000|2022-03-18 04:57:20|13991.3|13989.3|13991.3|13989.3|13991.5|13989.5|13991.1|13989.1|4
1647579450000|2022-03-18 04:57:30|13991.2|13989.2|13991.1|13989.1|13991.2|13989.2|13991.1|13989.1|2
1647579460000|2022-03-18 04:57:40|13991|13989|13991|13989|13991.2|13989.2|13991|13989|0
1647579480000|2022-03-18 04:58:00|13990.8|13988.8|13990.8|13988.8|13990.8|13988.8|13990.8|13988.8|0
1647579490000|2022-03-18 04:58:10|13991|13989|13991.6|13989.6|13991.6|13989.6|13990.8|13988.8|4
1647579500000|2022-03-18 04:58:20|13992.5|13990.5|13992.5|13990.5|13992.5|13990.5|13992.5|13990.5|3
1647579510000|2022-03-18 04:58:30|13993.5|13991.5|13993.6|13991.6|13993.6|13991.6|13993.5|13991.5|11
1647579520000|2022-03-18 04:58:40|13993.1|13991.1|13993.5|13991.5|13993.5|13991.5|13993.1|13991.1|1
1647579530000|2022-03-18 04:58:50|13993.3|13991.3|13993.5|13991.5|13993.5|13991.5|13993.2|13991.2|4
1647579540000|2022-03-18 04:59:00|13993.3|13991.3|13993.5|13991.5|13993.5|13991.5|13993.3|13991.3|0
1647579550000|2022-03-18 04:59:10|13993.3|13991.3|13993.2|13991.2|13993.5|13991.5|13992.6|13990.6|7
1647579560000|2022-03-18 04:59:20|13993.1|13991.1|13993.2|13991.2|13993.2|13991.2|13993|13991|1
1647579570000|2022-03-18 04:59:30|13993.7|13991.7|13993.1|13991.1|13993.7|13991.7|13993.1|13991.1|5
1647579580000|2022-03-18 04:59:40|13993|13991|13993.2|13991.2|13993.2|13991.2|13993|13991|1
1647579590000|2022-03-18 04:59:50|13993.1|13991.1|13992.8|13990.8|13993.2|13991.2|13992.8|13990.8|0
1647579600000|2022-03-18 05:00:00|13992.7|13990.7|13993.3|13991.3|13993.5|13991.5|13991.7|13989.7|18
1647579610000|2022-03-18 05:00:10|13993.5|13991.5|13993.3|13991.3|13993.5|13991.5|13993.3|13991.3|0
1647579620000|2022-03-18 05:00:20|13993.8|13991.8|13993|13991|13993.8|13991.8|13992.3|13990.3|7
1647579630000|2022-03-18 05:00:30|13993.1|13991.1|13993.7|13991.7|13994|13992|13993.1|13991.1|4
1647579640000|2022-03-18 05:00:40|13994.1|13992.1|13994.1|13992.1|13994.2|13992.2|13994|13992|7
1647579650000|2022-03-18 05:00:50|13994.2|13992.2|13995.7|13993.7|13996.2|13994.2|13994.2|13992.2|25
1647579660000|2022-03-18 05:01:00|13995.8|13993.8|13993.7|13991.7|13995.8|13993.8|13992.6|13990.6|15
1647579670000|2022-03-18 05:01:10|13993.8|13991.8|13993|13991|13994|13992|13991.8|13989.8|3
1647579680000|2022-03-18 05:01:20|13992.8|13990.8|13993.3|13991.3|13993.6|13991.6|13992.7|13990.7|2
1647579690000|2022-03-18 05:01:30|13993.2|13991.2|13993.2|13991.2|13993.6|13991.6|13992.6|13990.6|6
1647579700000|2022-03-18 05:01:40|13993.3|13991.3|13993.2|13991.2|13995.3|13993.3|13992.6|13990.6|22
1647579710000|2022-03-18 05:01:50|13993.3|13991.3|13992.2|13990.2|13993.3|13991.3|13992.1|13990.1|2
1647579720000|2022-03-18 05:02:00|13992.6|13990.6|13990.3|13988.3|13992.6|13990.6|13989.8|13987.8|21
1647579730000|2022-03-18 05:02:10|13990.2|13988.2|13990.6|13988.6|13990.7|13988.7|13989.7|13987.7|2
1647579740000|2022-03-18 05:02:20|13990.5|13988.5|13990.7|13988.7|13990.7|13988.7|13989.6|13987.6|15
1647579750000|2022-03-18 05:02:30|13990.6|13988.6|13989.6|13987.6|13990.6|13988.6|13989.6|13987.6|11
1647579760000|2022-03-18 05:02:40|13989.5|13987.5|13989.2|13987.2|13989.7|13987.7|13989.1|13987.1|8
1647579770000|2022-03-18 05:02:50|13989.3|13987.3|13990.3|13988.3|13990.3|13988.3|13989.1|13987.1|18
1647579780000|2022-03-18 05:03:00|13990.6|13988.6|13988.8|13986.8|13991.5|13989.5|13988.8|13986.8|8
1647579790000|2022-03-18 05:03:10|13989|13987|13988.3|13986.3|13989.3|13987.3|13988.2|13986.2|14
1647579800000|2022-03-18 05:03:20|13988.2|13986.2|13989.7|13987.7|13990.2|13988.2|13988.1|13986.1|7
1647579810000|2022-03-18 05:03:30|13990.1|13988.1|13989.3|13987.3|13990.2|13988.2|13989.3|13987.3|0
1647579820000|2022-03-18 05:03:40|13989.2|13987.2|13988.7|13986.7|13990.5|13988.5|13988.6|13986.6|7
1647579830000|2022-03-18 05:03:50|13989|13987|13990.3|13988.3|13990.3|13988.3|13989|13987|4
1647579840000|2022-03-18 05:04:00|13990.5|13988.5|13990|13988|13990.5|13988.5|13988.6|13986.6|1
1647579850000|2022-03-18 05:04:10|13989.7|13987.7|13990|13988|13990.2|13988.2|13989.5|13987.5|9
1647579860000|2022-03-18 05:04:20|13990.1|13988.1|13990.6|13988.6|13992|13990|13990.1|13988.1|18
1647579870000|2022-03-18 05:04:30|13990.5|13988.5|13991.3|13989.3|13991.3|13989.3|13990.2|13988.2|2
1647579880000|2022-03-18 05:04:40|13991.2|13989.2|13991|13989|13992.1|13990.1|13990.1|13988.1|7
1647579890000|2022-03-18 05:04:50|13990.8|13988.8|13990.8|13988.8|13991.2|13989.2|13990.8|13988.8|0
1647579900000|2022-03-18 05:05:00|13990.7|13988.7|13989.8|13987.8|13991|13989|13989.5|13987.5|1
1647579910000|2022-03-18 05:05:10|13989.7|13987.7|13987.3|13985.3|13989.8|13987.8|13987.3|13985.3|16
1647579920000|2022-03-18 05:05:20|13987.8|13985.8|13987.8|13985.8|13988.3|13986.3|13987.3|13985.3|3
1647579930000|2022-03-18 05:05:30|13987.7|13985.7|13986.7|13984.7|13987.7|13985.7|13985.7|13983.7|19
1647579940000|2022-03-18 05:05:40|13986.8|13984.8|13985.5|13983.5|13987|13985|13985.1|13983.1|7
1647579950000|2022-03-18 05:05:50|13985.3|13983.3|13984.8|13982.8|13985.3|13983.3|13984.3|13982.3|10
1647579960000|2022-03-18 05:06:00|13985|13983|13985|13983|13985.2|13983.2|13984.5|13982.5|9
1647579970000|2022-03-18 05:06:10|13985.3|13983.3|13984.7|13982.7|13985.3|13983.3|13984.3|13982.3|7
1647579980000|2022-03-18 05:06:20|13984.8|13982.8|13985.3|13983.3|13986.7|13984.7|13984.6|13982.6|5
1647579990000|2022-03-18 05:06:30|13985.1|13983.1|13984.3|13982.3|13985.7|13983.7|13984.1|13982.1|16
1647580000000|2022-03-18 05:06:40|13984.2|13982.2|13985.3|13983.3|13986.1|13984.1|13984.2|13982.2|15
1647580010000|2022-03-18 05:06:50|13986.1|13984.1|13988.8|13986.8|13988.8|13986.8|13986.1|13984.1|16
1647580020000|2022-03-18 05:07:00|13989|13987|13989.6|13987.6|13989.6|13987.6|13988.3|13986.3|4
1647580030000|2022-03-18 05:07:10|13989.8|13987.8|13992.2|13990.2|13993.2|13991.2|13988.5|13986.5|29
1647580040000|2022-03-18 05:07:20|13992.1|13990.1|13991.1|13989.1|13992.2|13990.2|13990.7|13988.7|1
1647580050000|2022-03-18 05:07:30|13991.2|13989.2|13991.3|13989.3|13992.1|13990.1|13990.2|13988.2|10
1647580060000|2022-03-18 05:07:40|13991.2|13989.2|13989.6|13987.6|13991.2|13989.2|13989.2|13987.2|5
1647580070000|2022-03-18 05:07:50|13989.7|13987.7|13992|13990|13992|13990|13989.6|13987.6|14
1647580080000|2022-03-18 05:08:00|13992.1|13990.1|13990|13988|13992.5|13990.5|13989.7|13987.7|10
1647580090000|2022-03-18 05:08:10|13990.1|13988.1|13991.8|13989.8|13992|13990|13990.1|13988.1|7
1647580100000|2022-03-18 05:08:20|13991.7|13989.7|13995.1|13993.1|13995.1|13993.1|13991.6|13989.6|25
1647580110000|2022-03-18 05:08:30|13994.7|13992.7|13997.5|13995.5|13999|13997|13994.7|13992.7|74
1647580120000|2022-03-18 05:08:40|13997.3|13995.3|13993.8|13991.8|13997.3|13995.3|13993.5|13991.5|11
1647580130000|2022-03-18 05:08:50|13994|13992|13991.8|13989.8|13994|13992|13991.2|13989.2|21
1647580140000|2022-03-18 05:09:00|13991.3|13989.3|13992.3|13990.3|13992.5|13990.5|13990.2|13988.2|8
1647580150000|2022-03-18 05:09:10|13992.5|13990.5|13993.5|13991.5|13993.5|13991.5|13992.5|13990.5|3
1647580160000|2022-03-18 05:09:20|13993.3|13991.3|13992.6|13990.6|13993.3|13991.3|13991.8|13989.8|7
1647580170000|2022-03-18 05:09:30|13992.5|13990.5|13993.6|13991.6|13994.1|13992.1|13991.7|13989.7|17
1647580180000|2022-03-18 05:09:40|13993.7|13991.7|13993|13991|13995.1|13993.1|13993|13991|12
1647580190000|2022-03-18 05:09:50|13992.8|13990.8|13990.7|13988.7|13992.8|13990.8|13990.7|13988.7|12
1647580200000|2022-03-18 05:10:00|13990.6|13988.6|13991.3|13989.3|13991.7|13989.7|13990.1|13988.1|1
1647580210000|2022-03-18 05:10:10|13991.5|13989.5|13990.7|13988.7|13992|13990|13990.3|13988.3|14
1647580220000|2022-03-18 05:10:20|13990.8|13988.8|13990|13988|13991|13989|13989.2|13987.2|10
1647580230000|2022-03-18 05:10:30|13989.8|13987.8|13989.2|13987.2|13990.5|13988.5|13989.1|13987.1|11
1647580240000|2022-03-18 05:10:40|13989.3|13987.3|13990.8|13988.8|13990.8|13988.8|13989.2|13987.2|7
1647580250000|2022-03-18 05:10:50|13991.1|13989.1|13994.1|13992.1|13994.2|13992.2|13990.8|13988.8|15
1647580260000|2022-03-18 05:11:00|13993.8|13991.8|13994.2|13992.2|13994.2|13992.2|13993.2|13991.2|8
1647580270000|2022-03-18 05:11:10|13994.1|13992.1|13994.5|13992.5|13994.5|13992.5|13993.3|13991.3|9
1647580280000|2022-03-18 05:11:20|13994.3|13992.3|13994.7|13992.7|13994.7|13992.7|13993.2|13991.2|13
1647580290000|2022-03-18 05:11:30|13995.3|13993.3|13995|13993|13995.7|13993.7|13995|13993|15
1647580300000|2022-03-18 05:11:40|13994.8|13992.8|13995.8|13993.8|13996|13994|13994.8|13992.8|19
1647580310000|2022-03-18 05:11:50|13995.7|13993.7|13994.3|13992.3|13995.7|13993.7|13994.3|13992.3|14
1647580320000|2022-03-18 05:12:00|13994.2|13992.2|13993.5|13991.5|13994.2|13992.2|13993.3|13991.3|14
1647580330000|2022-03-18 05:12:10|13993.3|13991.3|13994.7|13992.7|13997|13995|13993.3|13991.3|50
1647580340000|2022-03-18 05:12:20|13994.6|13992.6|13994.7|13992.7|13994.7|13992.7|13993.5|13991.5|11
1647580350000|2022-03-18 05:12:30|13994.6|13992.6|13993.8|13991.8|13995|13993|13993.5|13991.5|29
1647580360000|2022-03-18 05:12:40|13993.7|13991.7|13993.6|13991.6|13994|13992|13993.3|13991.3|9
1647580370000|2022-03-18 05:12:50|13993.5|13991.5|13993|13991|13993.5|13991.5|13992.1|13990.1|15
1647580380000|2022-03-18 05:13:00|13992.8|13990.8|13992.2|13990.2|13993.1|13991.1|13992|13990|6
1647580390000|2022-03-18 05:13:10|13992.3|13990.3|13993.5|13991.5|13993.5|13991.5|13992.1|13990.1|12
1647580400000|2022-03-18 05:13:20|13993.7|13991.7|13993.3|13991.3|13994.8|13992.8|13992.6|13990.6|24
1647580410000|2022-03-18 05:13:30|13993.6|13991.6|13993.7|13991.7|13993.7|13991.7|13992.3|13990.3|6
1647580420000|2022-03-18 05:13:40|13993.6|13991.6|13994|13992|13994.6|13992.6|13993.2|13991.2|20
1647580430000|2022-03-18 05:13:50|13994.1|13992.1|13995.6|13993.6|13995.7|13993.7|13993.6|13991.6|16
1647580440000|2022-03-18 05:14:00|13996|13994|13993.8|13991.8|13996|13994|13993.2|13991.2|11
1647580450000|2022-03-18 05:14:10|13993.7|13991.7|13993|13991|13993.7|13991.7|13992.8|13990.8|8
1647580460000|2022-03-18 05:14:20|13992.8|13990.8|13994.1|13992.1|13994.2|13992.2|13992.2|13990.2|17
1647580470000|2022-03-18 05:14:30|13994.2|13992.2|13993.7|13991.7|13994.2|13992.2|13993.7|13991.7|8
1647580480000|2022-03-18 05:14:40|13993.8|13991.8|13994.3|13992.3|13994.7|13992.7|13993.3|13991.3|18
1647580490000|2022-03-18 05:14:50|13994|13992|13993.5|13991.5|13994|13992|13992.2|13990.2|7
1647580500000|2022-03-18 05:15:00|13993.6|13991.6|13994.5|13992.5|13996.5|13994.5|13993.5|13991.5|44
1647580510000|2022-03-18 05:15:10|13994.7|13992.7|13993.6|13991.6|13995.1|13993.1|13993.1|13991.1|18
1647580520000|2022-03-18 05:15:20|13993.5|13991.5|13993.8|13991.8|13993.8|13991.8|13992.7|13990.7|25
1647580530000|2022-03-18 05:15:30|13993.7|13991.7|13994|13992|13994.3|13992.3|13993.7|13991.7|10
1647580540000|2022-03-18 05:15:40|13994.1|13992.1|13994|13992|13994.2|13992.2|13993.5|13991.5|7
1647580550000|2022-03-18 05:15:50|13994.1|13992.1|13994|13992|13994.3|13992.3|13993.8|13991.8|18
1647580560000|2022-03-18 05:16:00|13993.8|13991.8|13996.1|13994.1|13997.2|13995.2|13993.8|13991.8|36
1647580570000|2022-03-18 05:16:10|13996.5|13994.5|13994.2|13992.2|13996.5|13994.5|13994.1|13992.1|19
1647580580000|2022-03-18 05:16:20|13994.3|13992.3|13994.3|13992.3|13994.5|13992.5|13992.6|13990.6|22
1647580590000|2022-03-18 05:16:30|13994.2|13992.2|13994.3|13992.3|13994.5|13992.5|13993.8|13991.8|11
1647580600000|2022-03-18 05:16:40|13994.5|13992.5|13993.6|13991.6|13994.5|13992.5|13993.5|13991.5|19
1647580610000|2022-03-18 05:16:50|13994|13992|13994.3|13992.3|13995.8|13993.8|13993.6|13991.6|37
1647580620000|2022-03-18 05:17:00|13994.2|13992.2|13994.3|13992.3|13994.5|13992.5|13993.1|13991.1|14
1647580630000|2022-03-18 05:17:10|13994.1|13992.1|13994.5|13992.5|13995.2|13993.2|13993.5|13991.5|34
1647580640000|2022-03-18 05:17:20|13994.3|13992.3|13993.1|13991.1|13995.2|13993.2|13993|13991|24
1647580650000|2022-03-18 05:17:30|13993.2|13991.2|13991.6|13989.6|13993.2|13991.2|13991.3|13989.3|10
1647580660000|2022-03-18 05:17:40|13991.5|13989.5|13992.6|13990.6|13992.8|13990.8|13991.3|13989.3|4
1647580670000|2022-03-18 05:17:50|13992.5|13990.5|13992.3|13990.3|13992.7|13990.7|13992|13990|7
1647580680000|2022-03-18 05:18:00|13992.5|13990.5|13993|13991|13993|13991|13992|13990|14
1647580690000|2022-03-18 05:18:10|13993.1|13991.1|13993|13991|13994.3|13992.3|13992.7|13990.7|16
1647580700000|2022-03-18 05:18:20|13993.1|13991.1|13992.5|13990.5|13993.6|13991.6|13992.2|13990.2|7
1647580710000|2022-03-18 05:18:30|13992.6|13990.6|13993.3|13991.3|13993.5|13991.5|13992.6|13990.6|1
1647580720000|2022-03-18 05:18:40|13993.2|13991.2|13992.8|13990.8|13993.3|13991.3|13992.7|13990.7|0
1647580730000|2022-03-18 05:18:50|13993|13991|13992.6|13990.6|13993.5|13991.5|13992.2|13990.2|8
1647580740000|2022-03-18 05:19:00|13992.5|13990.5|13993.3|13991.3|13993.5|13991.5|13992.2|13990.2|3
1647580750000|2022-03-18 05:19:10|13993.2|13991.2|13993.5|13991.5|13993.6|13991.6|13993.1|13991.1|1
1647580760000|2022-03-18 05:19:20|13993.3|13991.3|13993.1|13991.1|13993.5|13991.5|13993|13991|0
1647580770000|2022-03-18 05:19:30|13993.2|13991.2|13992.5|13990.5|13993.5|13991.5|13992.3|13990.3|4
1647580780000|2022-03-18 05:19:40|13992.3|13990.3|13993.3|13991.3|13993.5|13991.5|13991.8|13989.8|7
1647580790000|2022-03-18 05:19:50|13993.2|13991.2|13993.6|13991.6|13993.7|13991.7|13993.2|13991.2|1
1647580800000|2022-03-18 05:20:00|13993.5|13991.5|13994.6|13992.6|13995.2|13993.2|13993.3|13991.3|23
1647580810000|2022-03-18 05:20:10|13994.3|13992.3|13992.8|13990.8|13994.7|13992.7|13992.3|13990.3|6
1647580820000|2022-03-18 05:20:20|13992.5|13990.5|13992.8|13990.8|13993.1|13991.1|13991.5|13989.5|5
1647580830000|2022-03-18 05:20:30|13992.7|13990.7|13991.8|13989.8|13993.6|13991.6|13991.8|13989.8|8
1647580840000|2022-03-18 05:20:40|13992.3|13990.3|13992.3|13990.3|13993|13991|13991.7|13989.7|2
1647580850000|2022-03-18 05:20:50|13992.5|13990.5|13992.5|13990.5|13993.2|13991.2|13992.2|13990.2|1
1647580860000|2022-03-18 05:21:00|13992.1|13990.1|13993|13991|13993|13991|13991.8|13989.8|7
1647580870000|2022-03-18 05:21:10|13992.8|13990.8|13991.3|13989.3|13993.3|13991.3|13990.5|13988.5|36
1647580880000|2022-03-18 05:21:20|13991.2|13989.2|13991.5|13989.5|13991.5|13989.5|13990.6|13988.6|2
1647580890000|2022-03-18 05:21:30|13992.8|13990.8|13992.6|13990.6|13992.8|13990.8|13992.3|13990.3|39
1647580900000|2022-03-18 05:21:40|13992.5|13990.5|13991.8|13989.8|13992.5|13990.5|13991.6|13989.6|1
1647580910000|2022-03-18 05:21:50|13992|13990|13991.8|13989.8|13992.1|13990.1|13991.6|13989.6|0
1647580920000|2022-03-18 05:22:00|13991.7|13989.7|13991.6|13989.6|13992.1|13990.1|13990.5|13988.5|17
1647580930000|2022-03-18 05:22:10|13991.3|13989.3|13990.5|13988.5|13992|13990|13990.5|13988.5|18
1647580940000|2022-03-18 05:22:20|13990.3|13988.3|13989.5|13987.5|13990.5|13988.5|13989.3|13987.3|17
1647580950000|2022-03-18 05:22:30|13989.6|13987.6|13989.6|13987.6|13990.3|13988.3|13989.5|13987.5|7
1647580960000|2022-03-18 05:22:40|13989.7|13987.7|13989.6|13987.6|13989.8|13987.8|13989.3|13987.3|0
1647580970000|2022-03-18 05:22:50|13989.7|13987.7|13991.2|13989.2|13991.3|13989.3|13989.6|13987.6|15
1647580980000|2022-03-18 05:23:00|13991.3|13989.3|13992.8|13990.8|13993.3|13991.3|13991.3|13989.3|7
1647580990000|2022-03-18 05:23:10|13992.6|13990.6|13991.7|13989.7|13992.6|13990.6|13991.7|13989.7|2
1647581000000|2022-03-18 05:23:20|13991.6|13989.6|13991.6|13989.6|13991.7|13989.7|13990.6|13988.6|3
1647581010000|2022-03-18 05:23:30|13991.7|13989.7|13991.8|13989.8|13992.3|13990.3|13991.3|13989.3|12
1647581020000|2022-03-18 05:23:40|13991.6|13989.6|13992.5|13990.5|13992.6|13990.6|13991.2|13989.2|5
1647581030000|2022-03-18 05:23:50|13992.6|13990.6|13993.6|13991.6|13994|13992|13992.1|13990.1|7
1647581040000|2022-03-18 05:24:00|13993.5|13991.5|13994.5|13992.5|13994.6|13992.6|13993.3|13991.3|17
1647581050000|2022-03-18 05:24:10|13994.3|13992.3|13994.8|13992.8|13995.1|13993.1|13994.2|13992.2|13
1647581060000|2022-03-18 05:24:20|13994.6|13992.6|13994.2|13992.2|13994.7|13992.7|13993.3|13991.3|7
1647581070000|2022-03-18 05:24:30|13994.1|13992.1|13995.1|13993.1|13996.8|13994.8|13993.8|13991.8|27
1647581080000|2022-03-18 05:24:40|13994.7|13992.7|13995.3|13993.3|13995.5|13993.5|13994.6|13992.6|14
1647581090000|2022-03-18 05:24:50|13995.2|13993.2|13995.1|13993.1|13995.5|13993.5|13994.7|13992.7|17
1647581100000|2022-03-18 05:25:00|13995.2|13993.2|13995|13993|13995.2|13993.2|13994.6|13992.6|5
1647581110000|2022-03-18 05:25:10|13994.8|13992.8|13994.3|13992.3|13994.8|13992.8|13993.8|13991.8|19
1647581120000|2022-03-18 05:25:20|13994.2|13992.2|13994.3|13992.3|13994.5|13992.5|13993.8|13991.8|20
1647581130000|2022-03-18 05:25:30|13994.5|13992.5|13994.2|13992.2|13994.5|13992.5|13994.1|13992.1|6
1647581140000|2022-03-18 05:25:40|13994.1|13992.1|13994.3|13992.3|13994.7|13992.7|13994.1|13992.1|8
1647581150000|2022-03-18 05:25:50|13994.5|13992.5|13994.2|13992.2|13994.5|13992.5|13993.8|13991.8|14
1647581160000|2022-03-18 05:26:00|13994.1|13992.1|13994.3|13992.3|13996.8|13994.8|13994|13992|60
1647581170000|2022-03-18 05:26:10|13995.1|13993.1|13994.3|13992.3|13995.1|13993.1|13994|13992|18
1647581180000|2022-03-18 05:26:20|13994.2|13992.2|13994.6|13992.6|13995.3|13993.3|13994|13992|42
1647581190000|2022-03-18 05:26:30|13994.7|13992.7|13994.1|13992.1|13995.7|13993.7|13993.8|13991.8|31
1647581200000|2022-03-18 05:26:40|13994.2|13992.2|13995.1|13993.1|13995.6|13993.6|13994|13992|20
1647581210000|2022-03-18 05:26:50|13995.3|13993.3|13994.3|13992.3|13995.3|13993.3|13993.8|13991.8|23
1647581220000|2022-03-18 05:27:00|13994.2|13992.2|13994.2|13992.2|13994.7|13992.7|13993.7|13991.7|7
1647581230000|2022-03-18 05:27:10|13994|13992|13993.7|13991.7|13994.3|13992.3|13992.7|13990.7|6
1647581240000|2022-03-18 05:27:20|13993.6|13991.6|13992.6|13990.6|13993.6|13991.6|13992.3|13990.3|10
1647581250000|2022-03-18 05:27:30|13992.5|13990.5|13993|13991|13993.2|13991.2|13992.3|13990.3|4
1647581260000|2022-03-18 05:27:40|13992.8|13990.8|13992.3|13990.3|13993|13991|13992.1|13990.1|10
1647581270000|2022-03-18 05:27:50|13992.2|13990.2|13992.1|13990.1|13992.5|13990.5|13991|13989|9
1647581280000|2022-03-18 05:28:00|13992.2|13990.2|13989.6|13987.6|13994.2|13992.2|13989.3|13987.3|28
1647581290000|2022-03-18 05:28:10|13989.8|13987.8|13990.6|13988.6|13990.8|13988.8|13989.6|13987.6|6
1647581300000|2022-03-18 05:28:20|13990.5|13988.5|13989.8|13987.8|13990.8|13988.8|13989.6|13987.6|5
1647581310000|2022-03-18 05:28:30|13989.7|13987.7|13989.5|13987.5|13990.1|13988.1|13989.2|13987.2|2
1647581320000|2022-03-18 05:28:40|13989.3|13987.3|13990.2|13988.2|13990.3|13988.3|13989.3|13987.3|5
1647581330000|2022-03-18 05:28:50|13990.3|13988.3|13990.8|13988.8|13991.5|13989.5|13990.3|13988.3|0
1647581340000|2022-03-18 05:29:00|13991.3|13989.3|13991.8|13989.8|13992.3|13990.3|13990.6|13988.6|11
1647581350000|2022-03-18 05:29:10|13991.3|13989.3|13991.1|13989.1|13991.3|13989.3|13990.3|13988.3|7
1647581360000|2022-03-18 05:29:20|13991.2|13989.2|13990.8|13988.8|13992.8|13990.8|13990.1|13988.1|14
1647581370000|2022-03-18 05:29:30|13991|13989|13992|13990|13992|13990|13990.7|13988.7|3
1647581380000|2022-03-18 05:29:40|13991.6|13989.6|13992.2|13990.2|13993|13991|13991.3|13989.3|3
1647581390000|2022-03-18 05:29:50|13992.3|13990.3|13992.8|13990.8|13993.3|13991.3|13992|13990|8
1647581400000|2022-03-18 05:30:00|13993.1|13991.1|13992|13990|13993.1|13991.1|13990.7|13988.7|4
1647581410000|2022-03-18 05:30:10|13991.8|13989.8|13992.3|13990.3|13993.1|13991.1|13991.6|13989.6|1
1647581420000|2022-03-18 05:30:20|13992.5|13990.5|13992.3|13990.3|13993.2|13991.2|13992.3|13990.3|2
1647581430000|2022-03-18 05:30:30|13992.1|13990.1|13990.6|13988.6|13992.2|13990.2|13990.3|13988.3|4
1647581440000|2022-03-18 05:30:40|13990.7|13988.7|13991.3|13989.3|13991.6|13989.6|13990.2|13988.2|7
1647581450000|2022-03-18 05:30:50|13991.5|13989.5|13991.8|13989.8|13992.1|13990.1|13991.5|13989.5|6
1647581460000|2022-03-18 05:31:00|13991.7|13989.7|13990.8|13988.8|13991.7|13989.7|13990.8|13988.8|2
1647581470000|2022-03-18 05:31:10|13991.1|13989.1|13990.3|13988.3|13992.3|13990.3|13990.2|13988.2|11
1647581480000|2022-03-18 05:31:20|13990.2|13988.2|13989.3|13987.3|13990.3|13988.3|13989.3|13987.3|9
1647581490000|2022-03-18 05:31:30|13989.5|13987.5|13988.3|13986.3|13989.8|13987.8|13988.2|13986.2|21
1647581500000|2022-03-18 05:31:40|13988.5|13986.5|13989.2|13987.2|13989.6|13987.6|13988.3|13986.3|0
1647581510000|2022-03-18 05:31:50|13989.3|13987.3|13991.8|13989.8|13992|13990|13989.3|13987.3|4
1647581520000|2022-03-18 05:32:00|13991.6|13989.6|13991.8|13989.8|13993.1|13991.1|13991|13989|8
1647581530000|2022-03-18 05:32:10|13992|13990|13989|13987|13992|13990|13989|13987|7
1647581540000|2022-03-18 05:32:20|13989.1|13987.1|13989.5|13987.5|13990.2|13988.2|13988.6|13986.6|22
1647581550000|2022-03-18 05:32:30|13989.7|13987.7|13991|13989|13991|13989|13989.5|13987.5|2
1647581560000|2022-03-18 05:32:40|13991.3|13989.3|13991|13989|13991.5|13989.5|13990.8|13988.8|4
1647581570000|2022-03-18 05:32:50|13990.8|13988.8|13991.1|13989.1|13991.1|13989.1|13990.5|13988.5|5
1647581580000|2022-03-18 05:33:00|13991.2|13989.2|13991|13989|13993.1|13991.1|13990.7|13988.7|15
1647581590000|2022-03-18 05:33:10|13991.1|13989.1|13991.2|13989.2|13991.7|13989.7|13989.7|13987.7|5
1647581600000|2022-03-18 05:33:20|13991.5|13989.5|13992.3|13990.3|13992.5|13990.5|13991.1|13989.1|0
1647581610000|2022-03-18 05:33:30|13992.5|13990.5|13992.8|13990.8|13993.2|13991.2|13992.5|13990.5|1
1647581620000|2022-03-18 05:33:40|13992.7|13990.7|13992.7|13990.7|13993.3|13991.3|13992.5|13990.5|9
1647581630000|2022-03-18 05:33:50|13992.8|13990.8|13992.3|13990.3|13992.8|13990.8|13992.2|13990.2|0
1647581640000|2022-03-18 05:34:00|13992.2|13990.2|13994.1|13992.1|13994.1|13992.1|13992.2|13990.2|16
1647581650000|2022-03-18 05:34:10|13994|13992|13993.8|13991.8|13994.1|13992.1|13993.3|13991.3|3
1647581660000|2022-03-18 05:34:20|13993.5|13991.5|13994.1|13992.1|13994.2|13992.2|13993.5|13991.5|11
1647581670000|2022-03-18 05:34:30|13994|13992|13996.1|13994.1|13997.2|13995.2|13994|13992|31
1647581680000|2022-03-18 05:34:40|13995.1|13993.1|13994.3|13992.3|13995.6|13993.6|13994|13992|12
1647581690000|2022-03-18 05:34:50|13994.5|13992.5|13994.1|13992.1|13994.6|13992.6|13994|13992|15
1647581700000|2022-03-18 05:35:00|13994|13992|13992.8|13990.8|13994.1|13992.1|13992.5|13990.5|7
1647581710000|2022-03-18 05:35:10|13993.2|13991.2|13993.2|13991.2|13994.1|13992.1|13992.7|13990.7|15
1647581720000|2022-03-18 05:35:20|13993.3|13991.3|13992.3|13990.3|13993.8|13991.8|13992.3|13990.3|6
1647581730000|2022-03-18 05:35:30|13992.5|13990.5|13993.2|13991.2|13994.5|13992.5|13991.3|13989.3|13
1647581740000|2022-03-18 05:35:40|13993.3|13991.3|13994.2|13992.2|13994.3|13992.3|13993.2|13991.2|5
1647581750000|2022-03-18 05:35:50|13994.1|13992.1|13993.3|13991.3|13994.1|13992.1|13993.1|13991.1|9
1647581760000|2022-03-18 05:36:00|13993.5|13991.5|13992.5|13990.5|13993.5|13991.5|13992.2|13990.2|4
1647581770000|2022-03-18 05:36:10|13992.6|13990.6|13993.2|13991.2|13993.8|13991.8|13992.5|13990.5|2
1647581780000|2022-03-18 05:36:20|13993.1|13991.1|13992.5|13990.5|13993.3|13991.3|13992.3|13990.3|1
1647581790000|2022-03-18 05:36:30|13992.3|13990.3|13990.8|13988.8|13992.5|13990.5|13990.8|13988.8|6
1647581800000|2022-03-18 05:36:40|13991|13989|13991.6|13989.6|13991.8|13989.8|13991|13989|0
1647581810000|2022-03-18 05:36:50|13991.8|13989.8|13993.1|13991.1|13993.2|13991.2|13991.6|13989.6|1
1647581820000|2022-03-18 05:37:00|13993.2|13991.2|13993.1|13991.1|13993.8|13991.8|13993.1|13991.1|6
1647581830000|2022-03-18 05:37:10|13992.8|13990.8|13992.7|13990.7|13993.3|13991.3|13992.5|13990.5|1
1647581840000|2022-03-18 05:37:20|13992.6|13990.6|13992|13990|13993|13991|13991.8|13989.8|0
1647581850000|2022-03-18 05:37:30|13991.8|13989.8|13992.2|13990.2|13992.3|13990.3|13991.8|13989.8|0
1647581860000|2022-03-18 05:37:40|13992.3|13990.3|13992.6|13990.6|13993|13991|13992.3|13990.3|0
1647581870000|2022-03-18 05:37:50|13992.8|13990.8|13993.1|13991.1|13993.1|13991.1|13992.8|13990.8|3
1647581880000|2022-03-18 05:38:00|13993.2|13991.2|13993.6|13991.6|13993.7|13991.7|13993.2|13991.2|1
1647581890000|2022-03-18 05:38:10|13993.7|13991.7|13994.1|13992.1|13994.3|13992.3|13993.6|13991.6|6
1647581900000|2022-03-18 05:38:20|13993.8|13991.8|13995.3|13993.3|13995.5|13993.5|13993.8|13991.8|20
1647581910000|2022-03-18 05:38:30|13995.5|13993.5|13993.3|13991.3|13996|13994|13993.3|13991.3|23
1647581920000|2022-03-18 05:38:40|13993.5|13991.5|13993.6|13991.6|13993.6|13991.6|13992.3|13990.3|3
1647581930000|2022-03-18 05:38:50|13993.7|13991.7|13993.5|13991.5|13994.6|13992.6|13993.1|13991.1|7
1647581940000|2022-03-18 05:39:00|13993.6|13991.6|13994.1|13992.1|13994.6|13992.6|13992.6|13990.6|5
1647581950000|2022-03-18 05:39:10|13994.2|13992.2|13994.2|13992.2|13994.6|13992.6|13993.5|13991.5|9
1647581960000|2022-03-18 05:39:20|13993.7|13991.7|13994.5|13992.5|13994.8|13992.8|13993.5|13991.5|15
1647581970000|2022-03-18 05:39:30|13994.6|13992.6|13994.6|13992.6|13995.1|13993.1|13994.3|13992.3|12
1647581980000|2022-03-18 05:39:40|13994.5|13992.5|13993.6|13991.6|13994.6|13992.6|13993.6|13991.6|9
1647581990000|2022-03-18 05:39:50|13994|13992|13995.3|13993.3|13995.3|13993.3|13993.6|13991.6|7
1647582000000|2022-03-18 05:40:00|13995.5|13993.5|13997.8|13995.8|13999|13997|13995.5|13993.5|97
1647582010000|2022-03-18 05:40:10|13998|13996|13995.5|13993.5|13998|13996|13994|13992|44
1647582020000|2022-03-18 05:40:20|13995.2|13993.2|13994.1|13992.1|13995.6|13993.6|13993.5|13991.5|52
1647582030000|2022-03-18 05:40:30|13993.6|13991.6|13993.8|13991.8|13994.5|13992.5|13992.8|13990.8|22
1647582040000|2022-03-18 05:40:40|13994.2|13992.2|13994.3|13992.3|13995.1|13993.1|13993.8|13991.8|22
1647582050000|2022-03-18 05:40:50|13994.2|13992.2|13993.8|13991.8|13994.6|13992.6|13993.7|13991.7|13
1647582060000|2022-03-18 05:41:00|13994|13992|13993.7|13991.7|13994.1|13992.1|13993.6|13991.6|2
1647582070000|2022-03-18 05:41:10|13994|13992|13994.6|13992.6|13994.8|13992.8|13993.7|13991.7|9
1647582080000|2022-03-18 05:41:20|13994.5|13992.5|13994.6|13992.6|13995.3|13993.3|13993.8|13991.8|20
1647582090000|2022-03-18 05:41:30|13994.7|13992.7|13994.3|13992.3|13995.3|13993.3|13994.3|13992.3|14
1647582100000|2022-03-18 05:41:40|13994.5|13992.5|13994.7|13992.7|13995.6|13993.6|13994.2|13992.2|21
1647582110000|2022-03-18 05:41:50|13994.6|13992.6|13994.6|13992.6|13995.2|13993.2|13993.8|13991.8|15
1647582120000|2022-03-18 05:42:00|13994.5|13992.5|13994.8|13992.8|13995.6|13993.6|13994.2|13992.2|28
1647582130000|2022-03-18 05:42:10|13995.1|13993.1|13994.2|13992.2|13996.2|13994.2|13994.2|13992.2|22
1647582140000|2022-03-18 05:42:20|13994.1|13992.1|13993.8|13991.8|13994.5|13992.5|13993.5|13991.5|5
1647582150000|2022-03-18 05:42:30|13993.7|13991.7|13994.5|13992.5|13994.6|13992.6|13993.7|13991.7|10
1647582160000|2022-03-18 05:42:40|13994.3|13992.3|13995.7|13993.7|13996.3|13994.3|13994|13992|20
1647582170000|2022-03-18 05:42:50|13995.8|13993.8|13993.8|13991.8|13995.8|13993.8|13993.6|13991.6|9
1647582180000|2022-03-18 05:43:00|13993.7|13991.7|13995|13993|13995|13993|13993.2|13991.2|8
1647582190000|2022-03-18 05:43:10|13994.8|13992.8|13996.6|13994.6|13996.8|13994.8|13994.7|13992.7|8
1647582200000|2022-03-18 05:43:20|13996.7|13994.7|13994.8|13992.8|13996.7|13994.7|13994.8|13992.8|11
1647582210000|2022-03-18 05:43:30|13995|13993|13994.7|13992.7|13995.7|13993.7|13994.7|13992.7|9
1647582220000|2022-03-18 05:43:40|13994.6|13992.6|13994.8|13992.8|13995|13993|13994.5|13992.5|1
1647582230000|2022-03-18 05:43:50|13995.3|13993.3|13995.8|13993.8|13996.3|13994.3|13995.3|13993.3|16
1647582240000|2022-03-18 05:44:00|13995.6|13993.6|13996.2|13994.2|13996.5|13994.5|13995.3|13993.3|7
1647582250000|2022-03-18 05:44:10|13997.8|13995.8|13997|13995|13997.8|13995.8|13996.7|13994.7|60
1647582260000|2022-03-18 05:44:20|13997.1|13995.1|13996.6|13994.6|13997.8|13995.8|13996.3|13994.3|15
1647582270000|2022-03-18 05:44:30|13996.5|13994.5|13998.2|13996.2|13998.3|13996.3|13996.3|13994.3|5
1647582280000|2022-03-18 05:44:40|13998.1|13996.1|13999.3|13997.3|13999.5|13997.5|13997.6|13995.6|26
1647582290000|2022-03-18 05:44:50|13999.6|13997.6|14000.2|13998.2|14000.3|13998.3|13999.3|13997.3|12
1647582300000|2022-03-18 05:45:00|14000.1|13998.1|13999.8|13997.8|14000.3|13998.3|13998.2|13996.2|53
1647582310000|2022-03-18 05:45:10|13999.6|13997.6|13999.5|13997.5|13999.7|13997.7|13998.2|13996.2|5
1647582320000|2022-03-18 05:45:20|13999.8|13997.8|14001.1|13999.1|14001.7|13999.7|13999.8|13997.8|19
1647582330000|2022-03-18 05:45:30|14001.2|13999.2|14000.3|13998.3|14001.6|13999.6|14000.1|13998.1|5
1647582340000|2022-03-18 05:45:40|13999.8|13997.8|13999.6|13997.6|14000.1|13998.1|13999.3|13997.3|11
1647582350000|2022-03-18 05:45:50|13999.5|13997.5|14000.6|13998.6|14000.7|13998.7|13999.5|13997.5|9
1647582360000|2022-03-18 05:46:00|14000.5|13998.5|13997.7|13995.7|14000.5|13998.5|13997.7|13995.7|24
1647582370000|2022-03-18 05:46:10|13997.6|13995.6|13996.2|13994.2|13997.6|13995.6|13996.2|13994.2|7
1647582380000|2022-03-18 05:46:20|13996.3|13994.3|13998.8|13996.8|13999.3|13997.3|13996.1|13994.1|13
1647582390000|2022-03-18 05:46:30|13999.2|13997.2|13998.1|13996.1|13999.3|13997.3|13997.6|13995.6|6
1647582400000|2022-03-18 05:46:40|13998.2|13996.2|13997.6|13995.6|13998.6|13996.6|13997.5|13995.5|7
1647582410000|2022-03-18 05:46:50|13997.5|13995.5|13998.3|13996.3|13998.5|13996.5|13997.5|13995.5|2
1647582420000|2022-03-18 05:47:00|13998.6|13996.6|13999.3|13997.3|13999.5|13997.5|13997.2|13995.2|16
1647582430000|2022-03-18 05:47:10|13999.5|13997.5|13999.5|13997.5|13999.5|13997.5|13999|13997|2
1647582440000|2022-03-18 05:47:20|13999.6|13997.6|14000|13998|14000.8|13998.8|13999.6|13997.6|3
1647582450000|2022-03-18 05:47:30|13999.8|13997.8|13999.1|13997.1|14000.2|13998.2|13999|13997|6
1647582460000|2022-03-18 05:47:40|13999|13997|14000.1|13998.1|14000.1|13998.1|13999|13997|4
1647582470000|2022-03-18 05:47:50|14000|13998|14001.1|13999.1|14001.7|13999.7|14000|13998|8
1647582480000|2022-03-18 05:48:00|14001.3|13999.3|14005|14003|14007|14005|14001.1|13999.1|93
1647582490000|2022-03-18 05:48:10|14005.1|14003.1|14005.3|14003.3|14006|14004|14004.3|14002.3|28
1647582500000|2022-03-18 05:48:20|14005.5|14003.5|14006.8|14004.8|14007.2|14005.2|14005.1|14003.1|31
1647582510000|2022-03-18 05:48:30|14007|14005|14007|14005|14007.5|14005.5|14006.6|14004.6|12
1647582520000|2022-03-18 05:48:40|14006.8|14004.8|14006.8|14004.8|14007.1|14005.1|14006.2|14004.2|27
1647582530000|2022-03-18 05:48:50|14006.7|14004.7|14006.2|14004.2|14007.1|14005.1|14006.1|14004.1|26
1647582540000|2022-03-18 05:49:00|14006.3|14004.3|14006.2|14004.2|14006.7|14004.7|14005.7|14003.7|18
1647582550000|2022-03-18 05:49:10|14006.1|14004.1|14006.8|14004.8|14007.2|14005.2|14005.2|14003.2|29
1647582560000|2022-03-18 05:49:20|14006.7|14004.7|14007|14005|14007.5|14005.5|14006.5|14004.5|11
1647582570000|2022-03-18 05:49:30|14006.8|14004.8|14007.1|14005.1|14007.1|14005.1|14005.6|14003.6|31
1647582580000|2022-03-18 05:49:40|14007|14005|14006.7|14004.7|14007.8|14005.8|14006.5|14004.5|16
1647582590000|2022-03-18 05:49:50|14006.6|14004.6|14007|14005|14007.7|14005.7|14006.5|14004.5|11
1647582600000|2022-03-18 05:50:00|14007.1|14005.1|14006.8|14004.8|14007.1|14005.1|14006|14004|4
1647582610000|2022-03-18 05:50:10|14007|14005|14007.3|14005.3|14007.7|14005.7|14006.8|14004.8|13
1647582620000|2022-03-18 05:50:20|14007.2|14005.2|14005.6|14003.6|14007.2|14005.2|14005.6|14003.6|19
1647582630000|2022-03-18 05:50:30|14005.5|14003.5|14006|14004|14006.2|14004.2|14005.1|14003.1|10
1647582640000|2022-03-18 05:50:40|14006.1|14004.1|14006.1|14004.1|14006.2|14004.2|14006|14004|5
1647582650000|2022-03-18 05:50:50|14006.2|14004.2|14004.2|14002.2|14006.2|14004.2|14004.2|14002.2|23
1647582660000|2022-03-18 05:51:00|14004.7|14002.7|14004.5|14002.5|14005.6|14003.6|14004|14002|33
1647582670000|2022-03-18 05:51:10|14004.6|14002.6|14003.8|14001.8|14004.8|14002.8|14003.8|14001.8|17
1647582680000|2022-03-18 05:51:20|14004|14002|14004.1|14002.1|14004.5|14002.5|14003.8|14001.8|11
1647582690000|2022-03-18 05:51:30|14003.3|14001.3|14003.1|14001.1|14003.6|14001.6|14003.1|14001.1|10
1647582700000|2022-03-18 05:51:40|14003.2|14001.2|14003.3|14001.3|14004|14002|14003|14001|15
1647582710000|2022-03-18 05:51:50|14003.5|14001.5|14003.8|14001.8|14004.7|14002.7|14003.2|14001.2|11
1647582720000|2022-03-18 05:52:00|14004|14002|14004.3|14002.3|14004.5|14002.5|14004|14002|11
1647582730000|2022-03-18 05:52:10|14004.5|14002.5|14004.5|14002.5|14004.5|14002.5|14004.2|14002.2|3
1647582740000|2022-03-18 05:52:20|14004.2|14002.2|14005.8|14003.8|14006.6|14004.6|14004.2|14002.2|29
1647582750000|2022-03-18 05:52:30|14005.5|14003.5|14003.5|14001.5|14005.5|14003.5|14003.3|14001.3|10
1647582760000|2022-03-18 05:52:40|14003.6|14001.6|14002|14000|14003.6|14001.6|14001.7|13999.7|18
1647582770000|2022-03-18 05:52:50|14002.1|14000.1|14000.6|13998.6|14002.1|14000.1|14000.2|13998.2|20
1647582780000|2022-03-18 05:53:00|14000.5|13998.5|14000.8|13998.8|14001.3|13999.3|14000.2|13998.2|11
1647582790000|2022-03-18 05:53:10|14000.5|13998.5|13999.3|13997.3|14000.8|13998.8|13999.2|13997.2|7
1647582800000|2022-03-18 05:53:20|13999|13997|13999.5|13997.5|13999.5|13997.5|13998.8|13996.8|6
1647582810000|2022-03-18 05:53:30|13999.2|13997.2|13999.3|13997.3|13999.6|13997.6|13998.2|13996.2|16
1647582820000|2022-03-18 05:53:40|13999.2|13997.2|13999.2|13997.2|13999.7|13997.7|13999.1|13997.1|1
1647582830000|2022-03-18 05:53:50|13999.1|13997.1|13999.3|13997.3|14000|13998|13998.8|13996.8|16
1647582840000|2022-03-18 05:54:00|13999.5|13997.5|13998.3|13996.3|13999.5|13997.5|13997.2|13995.2|12
1647582850000|2022-03-18 05:54:10|13998.2|13996.2|13998|13996|13998.2|13996.2|13997.2|13995.2|5
1647582860000|2022-03-18 05:54:20|13997.8|13995.8|13996.8|13994.8|13998.1|13996.1|13996.8|13994.8|6
1647582870000|2022-03-18 05:54:30|13997|13995|13993.8|13991.8|13997.7|13995.7|13993.7|13991.7|65
1647582880000|2022-03-18 05:54:40|13993.7|13991.7|13994|13992|13994.1|13992.1|13993.2|13991.2|11
1647582890000|2022-03-18 05:54:50|13993.6|13991.6|13993.6|13991.6|13994.1|13992.1|13993.3|13991.3|29
1647582900000|2022-03-18 05:55:00|13993.7|13991.7|13994.1|13992.1|13994.2|13992.2|13993.3|13991.3|20
1647582910000|2022-03-18 05:55:10|13994|13992|13992.8|13990.8|13994.1|13992.1|13992.8|13990.8|32
1647582920000|2022-03-18 05:55:20|13992.6|13990.6|13993|13991|13993|13991|13992.1|13990.1|12
1647582930000|2022-03-18 05:55:30|13993.1|13991.1|13993.7|13991.7|13995.3|13993.3|13993.1|13991.1|34
1647582940000|2022-03-18 05:55:40|13993.8|13991.8|13995.2|13993.2|13995.5|13993.5|13993.8|13991.8|22
1647582950000|2022-03-18 05:55:50|13995.1|13993.1|13993.8|13991.8|13996|13994|13993.2|13991.2|44
1647582960000|2022-03-18 05:56:00|13994|13992|13993.3|13991.3|13994|13992|13992.8|13990.8|7
1647582970000|2022-03-18 05:56:10|13993.2|13991.2|13991.8|13989.8|13993.2|13991.2|13991.2|13989.2|24
1647582980000|2022-03-18 05:56:20|13992|13990|13993.7|13991.7|13993.7|13991.7|13991.8|13989.8|9
1647582990000|2022-03-18 05:56:30|13993.8|13991.8|13994.3|13992.3|13994.6|13992.6|13993.6|13991.6|13
1647583000000|2022-03-18 05:56:40|13994.5|13992.5|13995.3|13993.3|13995.3|13993.3|13994.3|13992.3|8
1647583010000|2022-03-18 05:56:50|13995.5|13993.5|13995.5|13993.5|13995.7|13993.7|13995.2|13993.2|8
1647583020000|2022-03-18 05:57:00|13995.6|13993.6|13995.2|13993.2|13995.6|13993.6|13994.6|13992.6|10
1647583030000|2022-03-18 05:57:10|13995.3|13993.3|13996.2|13994.2|13997|13995|13995.3|13993.3|20
1647583040000|2022-03-18 05:57:20|13996.1|13994.1|13997.1|13995.1|13997.1|13995.1|13996.1|13994.1|8
1647583050000|2022-03-18 05:57:30|13996.7|13994.7|13998.3|13996.3|13999.6|13997.6|13996.6|13994.6|36
1647583060000|2022-03-18 05:57:40|13997.7|13995.7|14000.6|13998.6|14001.2|13999.2|13997.1|13995.1|66
1647583070000|2022-03-18 05:57:50|14000.7|13998.7|14000.5|13998.5|14000.8|13998.8|14000.2|13998.2|4
1647583080000|2022-03-18 05:58:00|14000.2|13998.2|14000.6|13998.6|14000.8|13998.8|13999.2|13997.2|26
1647583090000|2022-03-18 05:58:10|14000.5|13998.5|13999.8|13997.8|14000.6|13998.6|13999.1|13997.1|21
1647583100000|2022-03-18 05:58:20|14000|13998|13998.7|13996.7|14000.2|13998.2|13998.5|13996.5|12
1647583110000|2022-03-18 05:58:30|13998.6|13996.6|13999.5|13997.5|14000.2|13998.2|13998.5|13996.5|8
1647583120000|2022-03-18 05:58:40|13999.7|13997.7|13999.6|13997.6|14000.3|13998.3|13999|13997|7
1647583130000|2022-03-18 05:58:50|13999.5|13997.5|13999.3|13997.3|13999.6|13997.6|13999.2|13997.2|0
1647583140000|2022-03-18 05:59:00|13999.6|13997.6|14000.8|13998.8|14001.1|13999.1|13999.3|13997.3|7
1647583150000|2022-03-18 05:59:10|14001|13999|14001.1|13999.1|14002.2|14000.2|14000.7|13998.7|26
1647583160000|2022-03-18 05:59:20|14001.2|13999.2|14000.7|13998.7|14002.3|14000.3|13999.6|13997.6|9
1647583170000|2022-03-18 05:59:30|14000.8|13998.8|14001|13999|14001.7|13999.7|13999.1|13997.1|24
1647583180000|2022-03-18 05:59:40|14001.1|13999.1|14001.6|13999.6|14001.6|13999.6|14000.6|13998.6|1
1647583190000|2022-03-18 05:59:50|14001.7|13999.7|14002.1|14000.1|14002.3|14000.3|13999.6|13997.6|9
1647583200000|2022-03-18 06:00:00|14002|14000|14001.5|13999.5|14003.5|14001.5|14001|13999|39
1647583210000|2022-03-18 06:00:10|14001.3|13999.3|14001.7|13999.7|14002.6|14000.6|14000|13998|21
1647583220000|2022-03-18 06:00:20|14001.6|13999.6|14001.7|13999.7|14002.3|14000.3|14001.6|13999.6|5
1647583230000|2022-03-18 06:00:30|14002.5|14000.5|14003.6|14001.6|14004.7|14002.7|14002.2|14000.2|27
1647583240000|2022-03-18 06:00:40|14003.7|14001.7|14005.3|14003.3|14005.5|14003.5|14002.7|14000.7|6
1647583250000|2022-03-18 06:00:50|14005.2|14003.2|14004.2|14002.2|14005.8|14003.8|14004.2|14002.2|20
1647583260000|2022-03-18 06:01:00|14004.1|14002.1|14004.6|14002.6|14005.6|14003.6|14003.7|14001.7|13
1647583270000|2022-03-18 06:01:10|14004.7|14002.7|14004.2|14002.2|14004.8|14002.8|14003.8|14001.8|1
1647583280000|2022-03-18 06:01:20|14004.1|14002.1|14003.1|14001.1|14004.3|14002.3|14003.1|14001.1|4
1647583290000|2022-03-18 06:01:30|14003|14001|14006.1|14004.1|14006.8|14004.8|14003|14001|78
1647583300000|2022-03-18 06:01:40|14006.2|14004.2|14007.1|14005.1|14007.1|14005.1|14006.2|14004.2|6
1647583310000|2022-03-18 06:01:50|14007|14005|14009.1|14007.1|14013.2|14011.2|14007|14005|103
1647583320000|2022-03-18 06:02:00|14009.2|14007.2|14012.2|14010.2|14012.5|14010.5|14009.2|14007.2|37
1647583330000|2022-03-18 06:02:10|14012.1|14010.1|14013.5|14011.5|14015|14013|14011.7|14009.7|30
1647583340000|2022-03-18 06:02:20|14013.6|14011.6|14014.1|14012.1|14014.7|14012.7|14013.6|14011.6|22
1647583350000|2022-03-18 06:02:30|14014|14012|14013.5|14011.5|14015.2|14013.2|14013|14011|19
1647583360000|2022-03-18 06:02:40|14013.3|14011.3|14013|14011|14014.2|14012.2|14012.8|14010.8|8
1647583370000|2022-03-18 06:02:50|14012.7|14010.7|14013|14011|14014|14012|14012.3|14010.3|5
1647583380000|2022-03-18 06:03:00|14012.7|14010.7|14013.3|14011.3|14014.2|14012.2|14012.7|14010.7|9
1647583390000|2022-03-18 06:03:10|14013.6|14011.6|14012.8|14010.8|14013.6|14011.6|14012.7|14010.7|4
1647583400000|2022-03-18 06:03:20|14013|14011|14013.3|14011.3|14013.3|14011.3|14013|14011|2
1647583410000|2022-03-18 06:03:30|14013.2|14011.2|14012.6|14010.6|14013.2|14011.2|14012.3|14010.3|11
1647583420000|2022-03-18 06:03:40|14013.6|14011.6|14013.3|14011.3|14014.2|14012.2|14013.3|14011.3|11
1647583430000|2022-03-18 06:03:50|14013.2|14011.2|14013.1|14011.1|14013.3|14011.3|14012.6|14010.6|9
1647583440000|2022-03-18 06:04:00|14013.2|14011.2|14013.1|14011.1|14013.3|14011.3|14012.6|14010.6|5
1647583450000|2022-03-18 06:04:10|14013.2|14011.2|14011.1|14009.1|14013.2|14011.2|14010.5|14008.5|6
1647583460000|2022-03-18 06:04:20|14011.3|14009.3|14012|14010|14012.3|14010.3|14011|14009|6
1647583470000|2022-03-18 06:04:30|14012.1|14010.1|14014.2|14012.2|14014.5|14012.5|14012.1|14010.1|10
1647583480000|2022-03-18 06:04:40|14014.1|14012.1|14013.5|14011.5|14014.2|14012.2|14013.5|14011.5|4
1647583490000|2022-03-18 06:04:50|14013.6|14011.6|14013.8|14011.8|14013.8|14011.8|14013.6|14011.6|0
1647583500000|2022-03-18 06:05:00|14013.5|14011.5|14014|14012|14014.2|14012.2|14013.1|14011.1|7
1647583510000|2022-03-18 06:05:10|14014.1|14012.1|14015.6|14013.6|14016.6|14014.6|14014|14012|19
1647583520000|2022-03-18 06:05:20|14015.8|14013.8|14016.2|14014.2|14016.2|14014.2|14015.3|14013.3|14
1647583530000|2022-03-18 06:05:30|14016|14014|14018|14016|14018|14016|14016|14014|20
1647583540000|2022-03-18 06:05:40|14018.1|14016.1|14019.2|14017.2|14020.8|14018.8|14017.6|14015.6|41
1647583550000|2022-03-18 06:05:50|14019.3|14017.3|14021.1|14019.1|14022|14020|14019|14017|65
1647583560000|2022-03-18 06:06:00|14021.2|14019.2|14020.2|14018.2|14021.2|14019.2|14019.6|14017.6|8
1647583570000|2022-03-18 06:06:10|14020.1|14018.1|14018.8|14016.8|14020.3|14018.3|14018.5|14016.5|12
1647583580000|2022-03-18 06:06:20|14019|14017|14019.8|14017.8|14020.1|14018.1|14017.8|14015.8|13
1647583590000|2022-03-18 06:06:30|14020|14018|14018.8|14016.8|14020|14018|14016.6|14014.6|23
1647583600000|2022-03-18 06:06:40|14019|14017|14021|14019|14021.1|14019.1|14019|14017|14
1647583610000|2022-03-18 06:06:50|14020.3|14018.3|14019|14017|14020.7|14018.7|14018.2|14016.2|12
1647583620000|2022-03-18 06:07:00|14018.8|14016.8|14018.5|14016.5|14019.1|14017.1|14017.2|14015.2|7
1647583630000|2022-03-18 06:07:10|14018.3|14016.3|14019.3|14017.3|14019.3|14017.3|14018|14016|8
1647583640000|2022-03-18 06:07:20|14019.2|14017.2|14019.1|14017.1|14019.8|14017.8|14018.3|14016.3|6
1647583650000|2022-03-18 06:07:30|14019.2|14017.2|14019.7|14017.7|14020|14018|14019|14017|10
1647583660000|2022-03-18 06:07:40|14019.6|14017.6|14020.3|14018.3|14020.3|14018.3|14019.3|14017.3|3
1647583670000|2022-03-18 06:07:50|14020.2|14018.2|14021.7|14019.7|14022.2|14020.2|14020.2|14018.2|4
1647583680000|2022-03-18 06:08:00|14021.2|14019.2|14019.3|14017.3|14021.2|14019.2|14019.3|14017.3|12
1647583690000|2022-03-18 06:08:10|14019.5|14017.5|14020.3|14018.3|14020.3|14018.3|14019.2|14017.2|7
1647583700000|2022-03-18 06:08:20|14020.2|14018.2|14020.7|14018.7|14021.2|14019.2|14020.1|14018.1|5
1647583710000|2022-03-18 06:08:30|14020.8|14018.8|14021.3|14019.3|14021.3|14019.3|14020.6|14018.6|11
1647583720000|2022-03-18 06:08:40|14021.2|14019.2|14020.6|14018.6|14022.1|14020.1|14019.7|14017.7|19
1647583730000|2022-03-18 06:08:50|14021|14019|14023.1|14021.1|14023.1|14021.1|14020.5|14018.5|19
1647583740000|2022-03-18 06:09:00|14022.8|14020.8|14022.3|14020.3|14022.8|14020.8|14021.7|14019.7|20
1647583750000|2022-03-18 06:09:10|14022.1|14020.1|14022.6|14020.6|14023|14021|14021.8|14019.8|15
1647583760000|2022-03-18 06:09:20|14022.3|14020.3|14022.8|14020.8|14022.8|14020.8|14022|14020|11
1647583770000|2022-03-18 06:09:30|14022.6|14020.6|14027.2|14025.2|14027.2|14025.2|14022.6|14020.6|79
1647583780000|2022-03-18 06:09:40|14027.3|14025.3|14029.6|14027.6|14029.8|14027.8|14027.2|14025.2|97
1647583790000|2022-03-18 06:09:50|14029.7|14027.7|14030.2|14028.2|14030.7|14028.7|14029|14027|32
1647583800000|2022-03-18 06:10:00|14030.5|14028.5|14032|14030|14032.1|14030.1|14028.5|14026.5|98
1647583810000|2022-03-18 06:10:10|14031.8|14029.8|14032.8|14030.8|14034.3|14032.3|14031.3|14029.3|97
1647583820000|2022-03-18 06:10:20|14032.7|14030.7|14028|14026|14033.1|14031.1|14025.2|14023.2|117
1647583830000|2022-03-18 06:10:30|14028.1|14026.1|14028.8|14026.8|14029.6|14027.6|14027.7|14025.7|26
1647583840000|2022-03-18 06:10:40|14029.1|14027.1|14032.1|14030.1|14032.6|14030.6|14028.7|14026.7|48
1647583850000|2022-03-18 06:10:50|14032.2|14030.2|14029.2|14027.2|14032.8|14030.8|14029.2|14027.2|68
1647583860000|2022-03-18 06:11:00|14029.3|14027.3|14031.7|14029.7|14033.2|14031.2|14029.3|14027.3|97
1647583870000|2022-03-18 06:11:10|14031.2|14029.2|14031.5|14029.5|14032.1|14030.1|14030.7|14028.7|20
1647583880000|2022-03-18 06:11:20|14031.7|14029.7|14033.3|14031.3|14033.3|14031.3|14031.5|14029.5|13
1647583890000|2022-03-18 06:11:30|14033.8|14031.8|14034.8|14032.8|14034.8|14032.8|14033.1|14031.1|10
1647583900000|2022-03-18 06:11:40|14034.7|14032.7|14034.5|14032.5|14035.2|14033.2|14034.1|14032.1|13
1647583910000|2022-03-18 06:11:50|14034.8|14032.8|14034.7|14032.7|14035.5|14033.5|14034.3|14032.3|22
1647583920000|2022-03-18 06:12:00|14034.5|14032.5|14036.3|14034.3|14036.3|14034.3|14034.5|14032.5|15
1647583930000|2022-03-18 06:12:10|14036.6|14034.6|14038.5|14036.5|14038.5|14036.5|14036.6|14034.6|15
1647583940000|2022-03-18 06:12:20|14039.1|14037.1|14041.2|14039.2|14041.5|14039.5|14039.1|14037.1|48
1647583950000|2022-03-18 06:12:30|14040.8|14038.8|14041.3|14039.3|14041.7|14039.7|14040.6|14038.6|24
1647583960000|2022-03-18 06:12:40|14041.5|14039.5|14042.3|14040.3|14042.3|14040.3|14040.8|14038.8|16
1647583970000|2022-03-18 06:12:50|14042.2|14040.2|14042.1|14040.1|14042.6|14040.6|14041.8|14039.8|6
1647583980000|2022-03-18 06:13:00|14042.3|14040.3|14043|14041|14043|14041|14041.8|14039.8|24
1647583990000|2022-03-18 06:13:10|14043.1|14041.1|14046.6|14044.6|14046.6|14044.6|14043|14041|41
1647584000000|2022-03-18 06:13:20|14046.8|14044.8|14039.1|14037.1|14048.2|14046.2|14039|14037|67
1647584010000|2022-03-18 06:13:30|14039.2|14037.2|14039.6|14037.6|14041|14039|14039.2|14037.2|26
1647584020000|2022-03-18 06:13:40|14039.7|14037.7|14040.6|14038.6|14041.3|14039.3|14039.7|14037.7|10
1647584030000|2022-03-18 06:13:50|14040.5|14038.5|14038.1|14036.1|14040.6|14038.6|14038.1|14036.1|12
1647584040000|2022-03-18 06:14:00|14038.3|14036.3|14039.6|14037.6|14039.8|14037.8|14038.1|14036.1|11
1647584050000|2022-03-18 06:14:10|14039.5|14037.5|14039.6|14037.6|14040.6|14038.6|14038.8|14036.8|7
1647584060000|2022-03-18 06:14:20|14039.5|14037.5|14039.8|14037.8|14040|14038|14038.5|14036.5|11
1647584070000|2022-03-18 06:14:30|14040|14038|14040.3|14038.3|14040.3|14038.3|14039.8|14037.8|5
1647584080000|2022-03-18 06:14:40|14040.2|14038.2|14039.2|14037.2|14040.7|14038.7|14039.2|14037.2|5
1647584090000|2022-03-18 06:14:50|14039.7|14037.7|14038.3|14036.3|14039.8|14037.8|14038.3|14036.3|9
1647584100000|2022-03-18 06:15:00|14038.2|14036.2|14037.2|14035.2|14038.2|14036.2|14037.2|14035.2|7
1647584110000|2022-03-18 06:15:10|14037.3|14035.3|14037.1|14035.1|14037.3|14035.3|14036.2|14034.2|12
1647584120000|2022-03-18 06:15:20|14037|14035|14037.5|14035.5|14038.2|14036.2|14037|14035|10
1647584130000|2022-03-18 06:15:30|14037.3|14035.3|14038.5|14036.5|14038.5|14036.5|14037.2|14035.2|19
1647584140000|2022-03-18 06:15:40|14038.2|14036.2|14038.6|14036.6|14038.6|14036.6|14037.5|14035.5|11
1647584150000|2022-03-18 06:15:50|14038.5|14036.5|14037.1|14035.1|14038.5|14036.5|14036.7|14034.7|7
1647584160000|2022-03-18 06:16:00|14037|14035|14036|14034|14037.1|14035.1|14035.8|14033.8|5
1647584170000|2022-03-18 06:16:10|14035.3|14033.3|14035.6|14033.6|14036|14034|14035.1|14033.1|13
1647584180000|2022-03-18 06:16:20|14035.7|14033.7|14035|14033|14035.8|14033.8|14034.7|14032.7|18
1647584190000|2022-03-18 06:16:30|14035.1|14033.1|14033|14031|14035.1|14033.1|14032.8|14030.8|36
1647584200000|2022-03-18 06:16:40|14032.5|14030.5|14032.6|14030.6|14033.5|14031.5|14032.5|14030.5|16
1647584210000|2022-03-18 06:16:50|14033.1|14031.1|14036.7|14034.7|14036.7|14034.7|14033.1|14031.1|16
1647584220000|2022-03-18 06:17:00|14036.8|14034.8|14036|14034|14036.8|14034.8|14034.7|14032.7|13
1647584230000|2022-03-18 06:17:10|14036.7|14034.7|14036.6|14034.6|14036.7|14034.7|14036.1|14034.1|8
1647584240000|2022-03-18 06:17:20|14036.5|14034.5|14037.1|14035.1|14037.1|14035.1|14036.5|14034.5|9
1647584250000|2022-03-18 06:17:30|14036.8|14034.8|14038|14036|14038.1|14036.1|14036.8|14034.8|7
1647584260000|2022-03-18 06:17:40|14037.8|14035.8|14036.1|14034.1|14038|14036|14035.8|14033.8|13
1647584270000|2022-03-18 06:17:50|14036.3|14034.3|14036.6|14034.6|14036.7|14034.7|14036.1|14034.1|3
1647584280000|2022-03-18 06:18:00|14036.7|14034.7|14035.6|14033.6|14036.7|14034.7|14034.8|14032.8|14
1647584290000|2022-03-18 06:18:10|14035.7|14033.7|14033.1|14031.1|14036.1|14034.1|14033.1|14031.1|33
1647584300000|2022-03-18 06:18:20|14033.2|14031.2|14035.7|14033.7|14035.7|14033.7|14033.1|14031.1|17
1647584310000|2022-03-18 06:18:30|14035.6|14033.6|14035.8|14033.8|14036.1|14034.1|14035.3|14033.3|5
1647584320000|2022-03-18 06:18:40|14036|14034|14036.6|14034.6|14037.5|14035.5|14035.3|14033.3|11
1647584330000|2022-03-18 06:18:50|14036.5|14034.5|14038.5|14036.5|14039.1|14037.1|14036.2|14034.2|17
1647584340000|2022-03-18 06:19:00|14038.7|14036.7|14040.1|14038.1|14040.2|14038.2|14038.5|14036.5|16
1647584350000|2022-03-18 06:19:10|14040.2|14038.2|14041.6|14039.6|14042.5|14040.5|14040.2|14038.2|35
1647584360000|2022-03-18 06:19:20|14042|14040|14043.1|14041.1|14043.6|14041.6|14041.6|14039.6|30
1647584370000|2022-03-18 06:19:30|14043.3|14041.3|14043.2|14041.2|14043.3|14041.3|14042.6|14040.6|10
1647584380000|2022-03-18 06:19:40|14043.3|14041.3|14043.3|14041.3|14043.5|14041.5|14042.7|14040.7|4
1647584390000|2022-03-18 06:19:50|14043.2|14041.2|14042.2|14040.2|14043.3|14041.3|14041.8|14039.8|11
1647584400000|2022-03-18 06:20:00|14042.1|14040.1|14043.5|14041.5|14043.5|14041.5|14041.8|14039.8|8
1647584410000|2022-03-18 06:20:10|14043.3|14041.3|14042.8|14040.8|14043.3|14041.3|14042|14040|6
1647584420000|2022-03-18 06:20:20|14043.1|14041.1|14041.6|14039.6|14043.1|14041.1|14041.6|14039.6|6
1647584430000|2022-03-18 06:20:30|14041.7|14039.7|14041.6|14039.6|14041.8|14039.8|14041.3|14039.3|4
1647584440000|2022-03-18 06:20:40|14041.7|14039.7|14041.8|14039.8|14042.2|14040.2|14041.6|14039.6|5
1647584450000|2022-03-18 06:20:50|14042|14040|14042.2|14040.2|14042.3|14040.3|14041.8|14039.8|1
1647584460000|2022-03-18 06:21:00|14042.1|14040.1|14040.5|14038.5|14042.1|14040.1|14040.5|14038.5|8
1647584470000|2022-03-18 06:21:10|14040.3|14038.3|14040.6|14038.6|14040.6|14038.6|14039.1|14037.1|9
1647584480000|2022-03-18 06:21:20|14040.3|14038.3|14041.1|14039.1|14041.2|14039.2|14040.3|14038.3|9
1647584490000|2022-03-18 06:21:30|14041.2|14039.2|14041.3|14039.3|14042.6|14040.6|14041.1|14039.1|5
1647584500000|2022-03-18 06:21:40|14041.5|14039.5|14041.7|14039.7|14041.7|14039.7|14041.1|14039.1|1
1647584510000|2022-03-18 06:21:50|14041.8|14039.8|14042|14040|14042.1|14040.1|14041.3|14039.3|1
1647584520000|2022-03-18 06:22:00|14041.7|14039.7|14041.1|14039.1|14041.7|14039.7|14041.1|14039.1|3
1647584530000|2022-03-18 06:22:10|14041.2|14039.2|14039.6|14037.6|14041.8|14039.8|14039.6|14037.6|14
1647584540000|2022-03-18 06:22:20|14039.5|14037.5|14038.8|14036.8|14039.7|14037.7|14038.3|14036.3|3
1647584550000|2022-03-18 06:22:30|14039|14037|14038.8|14036.8|14039.6|14037.6|14038.7|14036.7|14
1647584560000|2022-03-18 06:22:40|14039|14037|14037.2|14035.2|14039.6|14037.6|14037.2|14035.2|31
1647584570000|2022-03-18 06:22:50|14037.1|14035.1|14037.5|14035.5|14037.5|14035.5|14036.7|14034.7|5
1647584580000|2022-03-18 06:23:00|14038.3|14036.3|14040.3|14038.3|14040.3|14038.3|14037.8|14035.8|18
1647584590000|2022-03-18 06:23:10|14040.7|14038.7|14043.3|14041.3|14043.3|14041.3|14040.5|14038.5|10
1647584600000|2022-03-18 06:23:20|14043|14041|14043.2|14041.2|14043.6|14041.6|14043|14041|4
1647584610000|2022-03-18 06:23:30|14043|14041|14043|14041|14043.2|14041.2|14043|14041|14
1647584620000|2022-03-18 06:23:40|14043.1|14041.1|14043.1|14041.1|14043.2|14041.2|14042.7|14040.7|7
1647584630000|2022-03-18 06:23:50|14043.2|14041.2|14043.5|14041.5|14043.7|14041.7|14043.1|14041.1|39
1647584640000|2022-03-18 06:24:00|14043.2|14041.2|14043.5|14041.5|14043.5|14041.5|14043.2|14041.2|6
1647584650000|2022-03-18 06:24:10|14043.6|14041.6|14044|14042|14044.3|14042.3|14043.5|14041.5|27
1647584660000|2022-03-18 06:24:20|14043.8|14041.8|14043.3|14041.3|14043.8|14041.8|14043.1|14041.1|14
1647584670000|2022-03-18 06:24:30|14043.2|14041.2|14048.5|14046.5|14050|14048|14043.2|14041.2|61
1647584680000|2022-03-18 06:24:40|14048.6|14046.6|14048.1|14046.1|14048.6|14046.6|14047.5|14045.5|9
1647584690000|2022-03-18 06:24:50|14048|14046|14047.2|14045.2|14049|14047|14047.2|14045.2|40
1647584700000|2022-03-18 06:25:00|14047.1|14045.1|14046|14044|14047.1|14045.1|14046|14044|9
1647584710000|2022-03-18 06:25:10|14046.1|14044.1|14046.3|14044.3|14046.3|14044.3|14046.1|14044.1|2
1647584720000|2022-03-18 06:25:20|14046.5|14044.5|14046.5|14044.5|14046.6|14044.6|14046.2|14044.2|2
1647584730000|2022-03-18 06:25:30|14046.3|14044.3|14046.7|14044.7|14046.8|14044.8|14046.2|14044.2|1
1647584740000|2022-03-18 06:25:40|14046.8|14044.8|14045.5|14043.5|14046.8|14044.8|14045.2|14043.2|5
1647584750000|2022-03-18 06:25:50|14045.3|14043.3|14044.5|14042.5|14045.5|14043.5|14044.5|14042.5|7
1647584760000|2022-03-18 06:26:00|14043.5|14041.5|14043.3|14041.3|14045.1|14043.1|14043.2|14041.2|14
1647584770000|2022-03-18 06:26:10|14043.6|14041.6|14045.1|14043.1|14045.2|14043.2|14043.2|14041.2|5
1647584780000|2022-03-18 06:26:20|14045|14043|14045.6|14043.6|14045.6|14043.6|14044.2|14042.2|5
1647584790000|2022-03-18 06:26:30|14045|14043|14047.5|14045.5|14047.5|14045.5|14045|14043|17
1647584800000|2022-03-18 06:26:40|14047.3|14045.3|14046.1|14044.1|14047.5|14045.5|14045.8|14043.8|19
1647584810000|2022-03-18 06:26:50|14046|14044|14046.2|14044.2|14046.3|14044.3|14045.8|14043.8|3
1647584820000|2022-03-18 06:27:00|14046.6|14044.6|14047|14045|14047|14045|14046.2|14044.2|5
1647584830000|2022-03-18 06:27:10|14047.3|14045.3|14048|14046|14048.5|14046.5|14047.1|14045.1|10
1647584840000|2022-03-18 06:27:20|14048.1|14046.1|14050.1|14048.1|14050.1|14048.1|14047.5|14045.5|18
1647584850000|2022-03-18 06:27:30|14050|14048|14048.5|14046.5|14050.2|14048.2|14048.3|14046.3|13
1647584860000|2022-03-18 06:27:40|14048.3|14046.3|14048|14046|14048.8|14046.8|14047.8|14045.8|1
1647584870000|2022-03-18 06:27:50|14047.8|14045.8|14050.3|14048.3|14050.3|14048.3|14047.8|14045.8|16
1647584880000|2022-03-18 06:28:00|14050.7|14048.7|14049.2|14047.2|14051|14049|14048.2|14046.2|32
1647584890000|2022-03-18 06:28:10|14049.1|14047.1|14049.5|14047.5|14049.5|14047.5|14049.1|14047.1|2
1647584900000|2022-03-18 06:28:20|14049.3|14047.3|14048.1|14046.1|14049.3|14047.3|14047.5|14045.5|16
1647584910000|2022-03-18 06:28:30|14048.3|14046.3|14049.2|14047.2|14049.2|14047.2|14048.2|14046.2|7
1647584920000|2022-03-18 06:28:40|14049.5|14047.5|14050.5|14048.5|14050.5|14048.5|14049.3|14047.3|32
1647584930000|2022-03-18 06:28:50|14050|14048|14050.6|14048.6|14050.6|14048.6|14049.8|14047.8|10
1647584940000|2022-03-18 06:29:00|14050.7|14048.7|14050.7|14048.7|14051.1|14049.1|14050.7|14048.7|2
1647584950000|2022-03-18 06:29:10|14050.8|14048.8|14049.6|14047.6|14051.1|14049.1|14049.5|14047.5|37
1647584960000|2022-03-18 06:29:20|14049.5|14047.5|14048.2|14046.2|14050.5|14048.5|14047.8|14045.8|16
1647584970000|2022-03-18 06:29:30|14048|14046|14046.1|14044.1|14048|14046|14045.6|14043.6|15
1647584980000|2022-03-18 06:29:40|14045.8|14043.8|14045.6|14043.6|14046.1|14044.1|14045.5|14043.5|6
1647584990000|2022-03-18 06:29:50|14045.5|14043.5|14045|14043|14046.1|14044.1|14045|14043|12
1647585000000|2022-03-18 06:30:00|14044.2|14042.2|14057.6|14055.6|14057.7|14055.7|14044.1|14042.1|220
1647585010000|2022-03-18 06:30:10|14057.5|14055.5|14062.3|14060.3|14065.7|14063.7|14056.5|14054.5|178
1647585020000|2022-03-18 06:30:20|14062.5|14060.5|14058.2|14056.2|14063.2|14061.2|14058.2|14056.2|38
1647585030000|2022-03-18 06:30:30|14058.3|14056.3|14057.7|14055.7|14060.1|14058.1|14057.7|14055.7|27
1647585040000|2022-03-18 06:30:40|14057.6|14055.6|14057.3|14055.3|14059.1|14057.1|14057.3|14055.3|11
1647585050000|2022-03-18 06:30:50|14057.5|14055.5|14057.1|14055.1|14057.5|14055.5|14055.8|14053.8|12
1647585060000|2022-03-18 06:31:00|14057|14055|14057.1|14055.1|14057.8|14055.8|14056.2|14054.2|18
1647585070000|2022-03-18 06:31:10|14056.7|14054.7|14054.7|14052.7|14056.7|14054.7|14054.5|14052.5|8
1647585080000|2022-03-18 06:31:20|14054.6|14052.6|14055.3|14053.3|14055.3|14053.3|14054.3|14052.3|3
1647585090000|2022-03-18 06:31:30|14055.5|14053.5|14054.5|14052.5|14055.5|14053.5|14054.3|14052.3|12
1647585100000|2022-03-18 06:31:40|14053.5|14051.5|14049.3|14047.3|14053.6|14051.6|14048.8|14046.8|24
1647585110000|2022-03-18 06:31:50|14049.2|14047.2|14048.6|14046.6|14049.7|14047.7|14047.8|14045.8|26
1647585120000|2022-03-18 06:32:00|14048.3|14046.3|14047.7|14045.7|14048.7|14046.7|14047.1|14045.1|21
1647585130000|2022-03-18 06:32:10|14047.8|14045.8|14047.1|14045.1|14048.2|14046.2|14047|14045|7
1647585140000|2022-03-18 06:32:20|14047.2|14045.2|14046.6|14044.6|14047.2|14045.2|14046.5|14044.5|20
1647585150000|2022-03-18 06:32:30|14046.7|14044.7|14046.5|14044.5|14047.2|14045.2|14044.8|14042.8|63
1647585160000|2022-03-18 06:32:40|14046.3|14044.3|14043.6|14041.6|14046.6|14044.6|14043.5|14041.5|31
1647585170000|2022-03-18 06:32:50|14043.7|14041.7|14045.5|14043.5|14045.5|14043.5|14043.7|14041.7|14
1647585180000|2022-03-18 06:33:00|14045.6|14043.6|14043.7|14041.7|14046.1|14044.1|14043.6|14041.6|26
1647585190000|2022-03-18 06:33:10|14043.8|14041.8|14045.5|14043.5|14045.6|14043.6|14043.2|14041.2|25
1647585200000|2022-03-18 06:33:20|14045.3|14043.3|14045.5|14043.5|14046.3|14044.3|14045.2|14043.2|8
1647585210000|2022-03-18 06:33:30|14045.3|14043.3|14044.6|14042.6|14047.2|14045.2|14043.7|14041.7|18
1647585220000|2022-03-18 06:33:40|14044.7|14042.7|14044.6|14042.6|14045.3|14043.3|14044.1|14042.1|9
1647585230000|2022-03-18 06:33:50|14044.5|14042.5|14043.3|14041.3|14044.7|14042.7|14043.3|14041.3|5
1647585240000|2022-03-18 06:34:00|14043.6|14041.6|14043.6|14041.6|14044.5|14042.5|14043.5|14041.5|3
1647585250000|2022-03-18 06:34:10|14043|14041|14046|14044|14046.7|14044.7|14043|14041|11
1647585260000|2022-03-18 06:34:20|14045.2|14043.2|14045.2|14043.2|14045.5|14043.5|14044.5|14042.5|1
1647585270000|2022-03-18 06:34:30|14045.1|14043.1|14043.8|14041.8|14045.1|14043.1|14043.8|14041.8|3
1647585280000|2022-03-18 06:34:40|14043.5|14041.5|14039.7|14037.7|14043.5|14041.5|14039.6|14037.6|25
1647585290000|2022-03-18 06:34:50|14039.6|14037.6|14036.6|14034.6|14039.6|14037.6|14036.2|14034.2|39
1647585300000|2022-03-18 06:35:00|14036|14034|14034|14032|14036.8|14034.8|14033.7|14031.7|41
1647585310000|2022-03-18 06:35:10|14033.7|14031.7|14033.3|14031.3|14034.6|14032.6|14032.6|14030.6|31
1647585320000|2022-03-18 06:35:20|14033.5|14031.5|14033.7|14031.7|14034.1|14032.1|14033.2|14031.2|19
1647585330000|2022-03-18 06:35:30|14034|14032|14034.2|14032.2|14035|14033|14033.8|14031.8|32
1647585340000|2022-03-18 06:35:40|14035.1|14033.1|14036.2|14034.2|14036.3|14034.3|14035.1|14033.1|12
1647585350000|2022-03-18 06:35:50|14036.1|14034.1|14036.2|14034.2|14036.6|14034.6|14035.3|14033.3|8
1647585360000|2022-03-18 06:36:00|14036.1|14034.1|14035|14033|14036.2|14034.2|14034.5|14032.5|9
1647585370000|2022-03-18 06:36:10|14035.1|14033.1|14035.6|14033.6|14036|14034|14034.6|14032.6|6
1647585380000|2022-03-18 06:36:20|14035.5|14033.5|14035.2|14033.2|14035.8|14033.8|14035|14033|7
1647585390000|2022-03-18 06:36:30|14035.1|14033.1|14035.6|14033.6|14035.6|14033.6|14035|14033|4
1647585400000|2022-03-18 06:36:40|14035.5|14033.5|14035.5|14033.5|14035.6|14033.6|14035.2|14033.2|3
1647585410000|2022-03-18 06:36:50|14035.6|14033.6|14037.7|14035.7|14038.2|14036.2|14035.3|14033.3|16
1647585420000|2022-03-18 06:37:00|14037.6|14035.6|14038.5|14036.5|14038.5|14036.5|14036.5|14034.5|12
1647585430000|2022-03-18 06:37:10|14038.6|14036.6|14039.6|14037.6|14039.7|14037.7|14038.6|14036.6|10
1647585440000|2022-03-18 06:37:20|14039.7|14037.7|14039.8|14037.8|14039.8|14037.8|14039.2|14037.2|6
1647585450000|2022-03-18 06:37:30|14039.7|14037.7|14041|14039|14041|14039|14039.2|14037.2|9
1647585460000|2022-03-18 06:37:40|14041.3|14039.3|14044|14042|14044.8|14042.8|14041.3|14039.3|16
1647585470000|2022-03-18 06:37:50|14044.1|14042.1|14042.8|14040.8|14044.2|14042.2|14041.8|14039.8|9
1647585480000|2022-03-18 06:38:00|14043.8|14041.8|14043.2|14041.2|14044.3|14042.3|14043.2|14041.2|11
1647585490000|2022-03-18 06:38:10|14043.1|14041.1|14039.5|14037.5|14043.1|14041.1|14039|14037|9
1647585500000|2022-03-18 06:38:20|14039.6|14037.6|14037.6|14035.6|14039.7|14037.7|14036.3|14034.3|9
1647585510000|2022-03-18 06:38:30|14037.8|14035.8|14034.2|14032.2|14037.8|14035.8|14033.6|14031.6|20
1647585520000|2022-03-18 06:38:40|14034.3|14032.3|14034.3|14032.3|14034.6|14032.6|14034|14032|9
1647585530000|2022-03-18 06:38:50|14034.6|14032.6|14036.2|14034.2|14036.7|14034.7|14034.6|14032.6|18
1647585540000|2022-03-18 06:39:00|14036.1|14034.1|14036.8|14034.8|14037.7|14035.7|14035.8|14033.8|7
1647585550000|2022-03-18 06:39:10|14037.1|14035.1|14036.8|14034.8|14037.3|14035.3|14036.6|14034.6|12
1647585560000|2022-03-18 06:39:20|14036.7|14034.7|14037.1|14035.1|14037.1|14035.1|14036.3|14034.3|9
1647585570000|2022-03-18 06:39:30|14037.2|14035.2|14037.5|14035.5|14037.6|14035.6|14036.8|14034.8|9
1647585580000|2022-03-18 06:39:40|14038|14036|14037.8|14035.8|14038|14036|14037.2|14035.2|5
1647585590000|2022-03-18 06:39:50|14037.7|14035.7|14037.2|14035.2|14038|14036|14037.2|14035.2|1
1647585600000|2022-03-18 06:40:00|14037.3|14035.3|14037.5|14035.5|14038.1|14036.1|14037.2|14035.2|2
1647585610000|2022-03-18 06:40:10|14037.6|14035.6|14040|14038|14040|14038|14037.5|14035.5|45
1647585620000|2022-03-18 06:40:20|14040.1|14038.1|14044.2|14042.2|14045|14043|14040.1|14038.1|52
1647585630000|2022-03-18 06:40:30|14044.1|14042.1|14044|14042|14044.2|14042.2|14043.7|14041.7|20
1647585640000|2022-03-18 06:40:40|14044.1|14042.1|14043.8|14041.8|14045.7|14043.7|14042.8|14040.8|21
1647585650000|2022-03-18 06:40:50|14043.7|14041.7|14042.5|14040.5|14043.7|14041.7|14042|14040|19
1647585660000|2022-03-18 06:41:00|14042.6|14040.6|14039.5|14037.5|14043|14041|14039.3|14037.3|14
1647585670000|2022-03-18 06:41:10|14039.3|14037.3|14039.8|14037.8|14040.5|14038.5|14039.3|14037.3|6
1647585680000|2022-03-18 06:41:20|14040.1|14038.1|14040.8|14038.8|14041|14039|14040.1|14038.1|5
1647585690000|2022-03-18 06:41:30|14040.7|14038.7|14038.6|14036.6|14040.8|14038.8|14038.6|14036.6|6
1647585700000|2022-03-18 06:41:40|14038.3|14036.3|14037|14035|14038.3|14036.3|14036.8|14034.8|6
1647585710000|2022-03-18 06:41:50|14036.8|14034.8|14034.7|14032.7|14036.8|14034.8|14034.7|14032.7|11
1647585720000|2022-03-18 06:42:00|14035.1|14033.1|14032.1|14030.1|14035.1|14033.1|14031.8|14029.8|25
1647585730000|2022-03-18 06:42:10|14032|14030|14033.2|14031.2|14033.3|14031.3|14031.6|14029.6|10
1647585740000|2022-03-18 06:42:20|14033.3|14031.3|14033.7|14031.7|14034.5|14032.5|14033.1|14031.1|13
1647585750000|2022-03-18 06:42:30|14033.6|14031.6|14034|14032|14034.3|14032.3|14032.7|14030.7|5
1647585760000|2022-03-18 06:42:40|14034.1|14032.1|14036.8|14034.8|14036.8|14034.8|14034.1|14032.1|12
1647585770000|2022-03-18 06:42:50|14036.7|14034.7|14036.5|14034.5|14037|14035|14036.2|14034.2|6
1647585780000|2022-03-18 06:43:00|14036.3|14034.3|14035.2|14033.2|14036.5|14034.5|14034.8|14032.8|1
1647585790000|2022-03-18 06:43:10|14035.3|14033.3|14035.7|14033.7|14035.7|14033.7|14035.2|14033.2|4
1647585800000|2022-03-18 06:43:20|14035.8|14033.8|14037.3|14035.3|14037.8|14035.8|14035.8|14033.8|5
1647585810000|2022-03-18 06:43:30|14037.5|14035.5|14036.3|14034.3|14037.6|14035.6|14036|14034|97
1647585820000|2022-03-18 06:43:40|14036.5|14034.5|14035|14033|14037.7|14035.7|14035|14033|48
1647585830000|2022-03-18 06:43:50|14035.1|14033.1|14034|14032|14036.1|14034.1|14033.5|14031.5|29
1647585840000|2022-03-18 06:44:00|14033.8|14031.8|14032.8|14030.8|14033.8|14031.8|14032.8|14030.8|7
1647585850000|2022-03-18 06:44:10|14032.7|14030.7|14033.8|14031.8|14033.8|14031.8|14032.7|14030.7|24
1647585860000|2022-03-18 06:44:20|14033.7|14031.7|14034|14032|14034.1|14032.1|14033.6|14031.6|9
1647585870000|2022-03-18 06:44:30|14033.8|14031.8|14034.1|14032.1|14034.1|14032.1|14033.5|14031.5|8
1647585880000|2022-03-18 06:44:40|14034.2|14032.2|14033.5|14031.5|14034.2|14032.2|14033.5|14031.5|3
1647585890000|2022-03-18 06:44:50|14034.1|14032.1|14033.6|14031.6|14034.2|14032.2|14033.6|14031.6|5
1647585900000|2022-03-18 06:45:00|14033.5|14031.5|14033.2|14031.2|14034|14032|14033.1|14031.1|5
1647585910000|2022-03-18 06:45:10|14033.1|14031.1|14033.1|14031.1|14033.3|14031.3|14032.8|14030.8|5
1647585920000|2022-03-18 06:45:20|14033.6|14031.6|14033.2|14031.2|14033.6|14031.6|14033.1|14031.1|6
1647585930000|2022-03-18 06:45:30|14033.1|14031.1|14032.8|14030.8|14033.3|14031.3|14032.5|14030.5|7
1647585940000|2022-03-18 06:45:40|14032.7|14030.7|14032.8|14030.8|14032.8|14030.8|14032.5|14030.5|1
1647585950000|2022-03-18 06:45:50|14032.7|14030.7|14032.8|14030.8|14033.5|14031.5|14031.8|14029.8|9
1647585960000|2022-03-18 06:46:00|14032.7|14030.7|14033.3|14031.3|14033.3|14031.3|14032.6|14030.6|4
1647585970000|2022-03-18 06:46:10|14033.5|14031.5|14033.1|14031.1|14033.6|14031.6|14032.7|14030.7|9
1647585980000|2022-03-18 06:46:20|14033|14031|14033|14031|14033.5|14031.5|14032.8|14030.8|4
1647585990000|2022-03-18 06:46:30|14033.1|14031.1|14032.5|14030.5|14033.1|14031.1|14032.5|14030.5|1
1647586000000|2022-03-18 06:46:40|14032.3|14030.3|14033.3|14031.3|14033.3|14031.3|14032.1|14030.1|8
1647586010000|2022-03-18 06:46:50|14033.2|14031.2|14033.3|14031.3|14033.3|14031.3|14033|14031|2
1647586020000|2022-03-18 06:47:00|14033.1|14031.1|14033|14031|14033.7|14031.7|14032.6|14030.6|6
1647586030000|2022-03-18 06:47:10|14032.8|14030.8|14033.5|14031.5|14034|14032|14032.8|14030.8|31
1647586040000|2022-03-18 06:47:20|14033.6|14031.6|14033.2|14031.2|14033.6|14031.6|14033.2|14031.2|3
1647586050000|2022-03-18 06:47:30|14033|14031|14033.2|14031.2|14033.2|14031.2|14033|14031|2
1647586060000|2022-03-18 06:47:40|14033.6|14031.6|14033.6|14031.6|14034|14032|14033.5|14031.5|4
1647586070000|2022-03-18 06:47:50|14033.1|14031.1|14033.7|14031.7|14033.8|14031.8|14032.8|14030.8|5
1647586080000|2022-03-18 06:48:00|14033.6|14031.6|14033.8|14031.8|14033.8|14031.8|14032.7|14030.7|17
1647586090000|2022-03-18 06:48:10|14033.7|14031.7|14033.8|14031.8|14033.8|14031.8|14033.3|14031.3|2
1647586100000|2022-03-18 06:48:20|14033.7|14031.7|14033.1|14031.1|14033.8|14031.8|14033.1|14031.1|2
1647586110000|2022-03-18 06:48:30|14033.2|14031.2|14033|14031|14033.2|14031.2|14032.8|14030.8|3
1647586120000|2022-03-18 06:48:40|14033.1|14031.1|14033.5|14031.5|14033.5|14031.5|14032.8|14030.8|5
1647586130000|2022-03-18 06:48:50|14033.2|14031.2|14034|14032|14034.2|14032.2|14033.2|14031.2|49
1647586140000|2022-03-18 06:49:00|14034.5|14032.5|14033.6|14031.6|14034.5|14032.5|14033.2|14031.2|2
1647586150000|2022-03-18 06:49:10|14033.7|14031.7|14034|14032|14034.2|14032.2|14033.7|14031.7|2
1647586160000|2022-03-18 06:49:20|14033.5|14031.5|14033.5|14031.5|14034|14032|14033.1|14031.1|6
1647586170000|2022-03-18 06:49:30|14033.3|14031.3|14033.2|14031.2|14033.7|14031.7|14032.5|14030.5|15
1647586180000|2022-03-18 06:49:40|14033|14031|14032.8|14030.8|14033.2|14031.2|14032.5|14030.5|2
1647586190000|2022-03-18 06:49:50|14033.2|14031.2|14032.3|14030.3|14033.3|14031.3|14032|14030|3
1647586200000|2022-03-18 06:50:00|14032.5|14030.5|14032.5|14030.5|14032.6|14030.6|14032.1|14030.1|3
1647586210000|2022-03-18 06:50:10|14032.1|14030.1|14032|14030|14033|14031|14032|14030|12
1647586220000|2022-03-18 06:50:20|14031.8|14029.8|14032.2|14030.2|14032.2|14030.2|14031.7|14029.7|10
1647586230000|2022-03-18 06:50:30|14032.5|14030.5|14032.7|14030.7|14032.7|14030.7|14031.6|14029.6|5
1647586240000|2022-03-18 06:50:40|14032.8|14030.8|14032.2|14030.2|14032.8|14030.8|14032|14030|1
1647586250000|2022-03-18 06:50:50|14032.3|14030.3|14032.6|14030.6|14032.6|14030.6|14032.1|14030.1|3
1647586260000|2022-03-18 06:51:00|14032.7|14030.7|14026.7|14024.7|14032.7|14030.7|14025.8|14023.8|113
1647586270000|2022-03-18 06:51:10|14026.8|14024.8|14028.5|14026.5|14031.1|14029.1|14026.8|14024.8|22
1647586280000|2022-03-18 06:51:20|14028.1|14026.1|14028.5|14026.5|14029.5|14027.5|14028.1|14026.1|4
1647586290000|2022-03-18 06:51:30|14028|14026|14028.5|14026.5|14028.8|14026.8|14028|14026|8
1647586300000|2022-03-18 06:51:40|14028.6|14026.6|14029.5|14027.5|14029.5|14027.5|14027.6|14025.6|8
1647586310000|2022-03-18 06:51:50|14029.3|14027.3|14029.1|14027.1|14029.5|14027.5|14029.1|14027.1|1
1647586320000|2022-03-18 06:52:00|14029.2|14027.2|14029.2|14027.2|14029.5|14027.5|14028.3|14026.3|6
1647586330000|2022-03-18 06:52:10|14028.7|14026.7|14028.7|14026.7|14029.1|14027.1|14027.6|14025.6|13
1647586340000|2022-03-18 06:52:20|14028.6|14026.6|14028.8|14026.8|14029.1|14027.1|14028.2|14026.2|1
1647586350000|2022-03-18 06:52:30|14029|14027|14028.6|14026.6|14029.1|14027.1|14028.2|14026.2|1
1647586360000|2022-03-18 06:52:40|14028.7|14026.7|14028|14026|14028.8|14026.8|14027.8|14025.8|0
1647586370000|2022-03-18 06:52:50|14027.8|14025.8|14026.6|14024.6|14028|14026|14024.5|14022.5|79
1647586380000|2022-03-18 06:53:00|14026.5|14024.5|14027.6|14025.6|14027.7|14025.7|14026.2|14024.2|43
1647586390000|2022-03-18 06:53:10|14027.7|14025.7|14028.1|14026.1|14028.7|14026.7|14027.7|14025.7|4
1647586400000|2022-03-18 06:53:20|14028.2|14026.2|14027.3|14025.3|14028.2|14026.2|14026.5|14024.5|3
1647586410000|2022-03-18 06:53:30|14026.5|14024.5|14026.5|14024.5|14026.7|14024.7|14025|14023|8
1647586420000|2022-03-18 06:53:40|14026.6|14024.6|14028.2|14026.2|14028.2|14026.2|14026.6|14024.6|4
1647586430000|2022-03-18 06:53:50|14027.7|14025.7|14030.7|14028.7|14030.8|14028.8|14027.3|14025.3|30
1647586440000|2022-03-18 06:54:00|14030.8|14028.8|14029.7|14027.7|14031|14029|14028|14026|9
1647586450000|2022-03-18 06:54:10|14029.8|14027.8|14028.6|14026.6|14030|14028|14028.1|14026.1|5
1647586460000|2022-03-18 06:54:20|14028.5|14026.5|14028.3|14026.3|14029.2|14027.2|14028.3|14026.3|4
1647586470000|2022-03-18 06:54:30|14028.2|14026.2|14029.5|14027.5|14030|14028|14028.2|14026.2|6
1647586480000|2022-03-18 06:54:40|14030|14028|14030.2|14028.2|14030.7|14028.7|14030|14028|12
1647586490000|2022-03-18 06:54:50|14030.5|14028.5|14029.2|14027.2|14030.6|14028.6|14029.2|14027.2|8
1647586500000|2022-03-18 06:55:00|14029.3|14027.3|14027.3|14025.3|14029.3|14027.3|14026.8|14024.8|9
1647586510000|2022-03-18 06:55:10|14027.2|14025.2|14027.2|14025.2|14028.2|14026.2|14026.8|14024.8|1
1647586520000|2022-03-18 06:55:20|14027.3|14025.3|14027.1|14025.1|14028|14026|14026.5|14024.5|3
1647586530000|2022-03-18 06:55:30|14026.3|14024.3|14026.3|14024.3|14027|14025|14026.2|14024.2|5
1647586540000|2022-03-18 06:55:40|14025.3|14023.3|14028.2|14026.2|14028.7|14026.7|14025.1|14023.1|17
1647586550000|2022-03-18 06:55:50|14028.1|14026.1|14026.6|14024.6|14028.1|14026.1|14025.6|14023.6|5
1647586560000|2022-03-18 06:56:00|14026.5|14024.5|14025.3|14023.3|14026.8|14024.8|14025.2|14023.2|5
1647586570000|2022-03-18 06:56:10|14025.2|14023.2|14026.2|14024.2|14027.1|14025.1|14025.2|14023.2|9
1647586580000|2022-03-18 06:56:20|14026|14024|14025.8|14023.8|14026|14024|14025|14023|11
1647586590000|2022-03-18 06:56:30|14026|14024|14024.1|14022.1|14026.1|14024.1|14023.3|14021.3|25
1647586600000|2022-03-18 06:56:40|14024.3|14022.3|14024.6|14022.6|14025.1|14023.1|14023.8|14021.8|12
1647586610000|2022-03-18 06:56:50|14024.3|14022.3|14024.5|14022.5|14024.5|14022.5|14023.7|14021.7|30
1647586620000|2022-03-18 06:57:00|14024.3|14022.3|14024.8|14022.8|14024.8|14022.8|14023.5|14021.5|3
1647586630000|2022-03-18 06:57:10|14025.3|14023.3|14024.2|14022.2|14025.8|14023.8|14024.2|14022.2|16
1647586640000|2022-03-18 06:57:20|14024.5|14022.5|14024.7|14022.7|14025|14023|14023.5|14021.5|6
1647586650000|2022-03-18 06:57:30|14025.5|14023.5|14025|14023|14026|14024|14025|14023|9
1647586660000|2022-03-18 06:57:40|14025.6|14023.6|14025.2|14023.2|14025.7|14023.7|14025.2|14023.2|3
1647586670000|2022-03-18 06:57:50|14025.3|14023.3|14025.3|14023.3|14025.6|14023.6|14025.1|14023.1|3
1647586680000|2022-03-18 06:58:00|14025.5|14023.5|14025.8|14023.8|14025.8|14023.8|14025|14023|4
1647586690000|2022-03-18 06:58:10|14025.5|14023.5|14026.7|14024.7|14026.8|14024.8|14025.5|14023.5|9
1647586700000|2022-03-18 06:58:20|14026.1|14024.1|14026.5|14024.5|14026.7|14024.7|14026.1|14024.1|10
1647586710000|2022-03-18 06:58:30|14026.2|14024.2|14026.7|14024.7|14027.1|14025.1|14026.1|14024.1|4
1647586720000|2022-03-18 06:58:40|14026.8|14024.8|14026.6|14024.6|14027.1|14025.1|14026.6|14024.6|1
1647586730000|2022-03-18 06:58:50|14026.5|14024.5|14028.5|14026.5|14029|14027|14026.5|14024.5|11
1647586740000|2022-03-18 06:59:00|14028.6|14026.6|14028.3|14026.3|14028.8|14026.8|14028.1|14026.1|5
1647586750000|2022-03-18 06:59:10|14028.2|14026.2|14029|14027|14029|14027|14028.2|14026.2|11
1647586760000|2022-03-18 06:59:20|14028.8|14026.8|14028.5|14026.5|14028.8|14026.8|14027.7|14025.7|5
1647586770000|2022-03-18 06:59:30|14028.3|14026.3|14026.7|14024.7|14028.6|14026.6|14026.7|14024.7|6
1647586780000|2022-03-18 06:59:40|14026.6|14024.6|14028.6|14026.6|14028.6|14026.6|14026.6|14024.6|26
1647586790000|2022-03-18 06:59:50|14028.2|14026.2|14027.5|14025.5|14028.7|14026.7|14027.5|14025.5|2
1647586800000|2022-03-18 07:00:00|14027.3|14025.3|14022.7|14020.7|14027.5|14025.5|14020.3|14018.3|72
1647586810000|2022-03-18 07:00:10|14022.8|14020.8|14023.8|14021.8|14024.6|14022.6|14022.8|14020.8|18
1647586820000|2022-03-18 07:00:20|14024|14022|14023.1|14021.1|14024.1|14022.1|14022.3|14020.3|14
1647586830000|2022-03-18 07:00:30|14023|14021|14023.7|14021.7|14024.7|14022.7|14022.3|14020.3|11
1647586840000|2022-03-18 07:00:40|14023.6|14021.6|14024.5|14022.5|14024.5|14022.5|14023.2|14021.2|15
1647586850000|2022-03-18 07:00:50|14024.3|14022.3|14023.8|14021.8|14024.5|14022.5|14023.5|14021.5|28
1647586860000|2022-03-18 07:01:00|14024.2|14022.2|14022.7|14020.7|14024.2|14022.2|14022.2|14020.2|20
1647586870000|2022-03-18 07:01:10|14022.8|14020.8|14024.7|14022.7|14025.1|14023.1|14022.6|14020.6|14
1647586880000|2022-03-18 07:01:20|14024.8|14022.8|14025.6|14023.6|14025.7|14023.7|14024.1|14022.1|18
1647586890000|2022-03-18 07:01:30|14025.8|14023.8|14027.3|14025.3|14027.5|14025.5|14024.8|14022.8|23
1647586900000|2022-03-18 07:01:40|14027.6|14025.6|14027|14025|14028.3|14026.3|14026.8|14024.8|30
1647586910000|2022-03-18 07:01:50|14027.2|14025.2|14027.8|14025.8|14028.1|14026.1|14025.7|14023.7|18
1647586920000|2022-03-18 07:02:00|14027.6|14025.6|14026.8|14024.8|14027.6|14025.6|14026.7|14024.7|14
1647586930000|2022-03-18 07:02:10|14026.7|14024.7|14028|14026|14028.3|14026.3|14026.7|14024.7|8
1647586940000|2022-03-18 07:02:20|14027.8|14025.8|14028.5|14026.5|14029.5|14027.5|14027.6|14025.6|24
1647586950000|2022-03-18 07:02:30|14028.6|14026.6|14026.6|14024.6|14028.6|14026.6|14026.3|14024.3|8
1647586960000|2022-03-18 07:02:40|14026.5|14024.5|14022.5|14020.5|14026.5|14024.5|14022.3|14020.3|30
1647586970000|2022-03-18 07:02:50|14022.3|14020.3|14022.3|14020.3|14022.5|14020.5|14021|14019|22
1647586980000|2022-03-18 07:03:00|14022.1|14020.1|14019.3|14017.3|14023.3|14021.3|14018.5|14016.5|39
1647586990000|2022-03-18 07:03:10|14019.6|14017.6|14019.7|14017.7|14020.8|14018.8|14019.1|14017.1|26
1647587000000|2022-03-18 07:03:20|14019.8|14017.8|14019.6|14017.6|14020.1|14018.1|14019.3|14017.3|8
1647587010000|2022-03-18 07:03:30|14019.5|14017.5|14018.8|14016.8|14019.8|14017.8|14018.3|14016.3|26
1647587020000|2022-03-18 07:03:40|14018.7|14016.7|14017.6|14015.6|14018.7|14016.7|14017.1|14015.1|23
1647587030000|2022-03-18 07:03:50|14017.3|14015.3|14018|14016|14018.2|14016.2|14017.2|14015.2|16
1647587040000|2022-03-18 07:04:00|14017.8|14015.8|14017.3|14015.3|14018.2|14016.2|14017.2|14015.2|8
1647587050000|2022-03-18 07:04:10|14017.2|14015.2|14022.2|14020.2|14022.2|14020.2|14017.2|14015.2|43
1647587060000|2022-03-18 07:04:20|14022.1|14020.1|14022.2|14020.2|14022.6|14020.6|14021.8|14019.8|14
1647587070000|2022-03-18 07:04:30|14022.3|14020.3|14021.1|14019.1|14022.5|14020.5|14020.3|14018.3|17
1647587080000|2022-03-18 07:04:40|14021|14019|14021.5|14019.5|14021.5|14019.5|14020.8|14018.8|15
1647587090000|2022-03-18 07:04:50|14021.6|14019.6|14021.6|14019.6|14021.8|14019.8|14021.6|14019.6|1
1647587100000|2022-03-18 07:05:00|14021.7|14019.7|14024.3|14022.3|14024.5|14022.5|14021.6|14019.6|23
1647587110000|2022-03-18 07:05:10|14024.1|14022.1|14023.1|14021.1|14024.3|14022.3|14022.2|14020.2|10
1647587120000|2022-03-18 07:05:20|14022.7|14020.7|14024.1|14022.1|14024.3|14022.3|14022.6|14020.6|8
1647587130000|2022-03-18 07:05:30|14024|14022|14022.2|14020.2|14024|14022|14020.8|14018.8|26
1647587140000|2022-03-18 07:05:40|14022.1|14020.1|14021.8|14019.8|14022.2|14020.2|14020.8|14018.8|22
1647587150000|2022-03-18 07:05:50|14021.7|14019.7|14020.8|14018.8|14021.7|14019.7|14020.6|14018.6|12
1647587160000|2022-03-18 07:06:00|14021|14019|14020.2|14018.2|14021.1|14019.1|14019.6|14017.6|8
1647587170000|2022-03-18 07:06:10|14020.1|14018.1|14020.1|14018.1|14020.5|14018.5|14019.6|14017.6|7
1647587180000|2022-03-18 07:06:20|14020.2|14018.2|14018.2|14016.2|14020.2|14018.2|14018.2|14016.2|14
1647587190000|2022-03-18 07:06:30|14018|14016|14013.3|14011.3|14018.3|14016.3|14013.3|14011.3|72
1647587200000|2022-03-18 07:06:40|14013.2|14011.2|14015|14013|14015.1|14013.1|14013.1|14011.1|34
1647587210000|2022-03-18 07:06:50|14014.8|14012.8|14016.6|14014.6|14016.8|14014.8|14014.2|14012.2|22
1647587220000|2022-03-18 07:07:00|14016.5|14014.5|14015.1|14013.1|14017.7|14015.7|14014.3|14012.3|20
1647587230000|2022-03-18 07:07:10|14015|14013|14014.2|14012.2|14015.6|14013.6|14014.2|14012.2|7
1647587240000|2022-03-18 07:07:20|14014.1|14012.1|14013.7|14011.7|14014.3|14012.3|14013.6|14011.6|14
1647587250000|2022-03-18 07:07:30|14013.8|14011.8|14014.6|14012.6|14014.7|14012.7|14013.7|14011.7|15
1647587260000|2022-03-18 07:07:40|14014.5|14012.5|14016|14014|14016.3|14014.3|14014.2|14012.2|16
1647587270000|2022-03-18 07:07:50|14015.8|14013.8|14016.3|14014.3|14016.6|14014.6|14015.6|14013.6|8
1647587280000|2022-03-18 07:08:00|14017.1|14015.1|14017.2|14015.2|14017.8|14015.8|14016.1|14014.1|15
1647587290000|2022-03-18 07:08:10|14017.5|14015.5|14016|14014|14017.6|14015.6|14015.8|14013.8|33
1647587300000|2022-03-18 07:08:20|14015.8|14013.8|14017.1|14015.1|14017.5|14015.5|14015.7|14013.7|9
1647587310000|2022-03-18 07:08:30|14017.2|14015.2|14018.7|14016.7|14018.7|14016.7|14017.1|14015.1|11
1647587320000|2022-03-18 07:08:40|14018.8|14016.8|14018.8|14016.8|14019.6|14017.6|14018.6|14016.6|18
1647587330000|2022-03-18 07:08:50|14019|14017|14021.3|14019.3|14022.5|14020.5|14018.6|14016.6|54
1647587340000|2022-03-18 07:09:00|14021.5|14019.5|14019.2|14017.2|14021.6|14019.6|14019.2|14017.2|25
1647587350000|2022-03-18 07:09:10|14018.7|14016.7|14017.6|14015.6|14019.3|14017.3|14017.5|14015.5|9
1647587360000|2022-03-18 07:09:20|14017.5|14015.5|14019.5|14017.5|14020.8|14018.8|14017.2|14015.2|42
1647587370000|2022-03-18 07:09:30|14019.3|14017.3|14020.1|14018.1|14020.7|14018.7|14019.2|14017.2|19
1647587380000|2022-03-18 07:09:40|14020.2|14018.2|14020|14018|14020.7|14018.7|14019.1|14017.1|5
1647587390000|2022-03-18 07:09:50|14020.1|14018.1|14019|14017|14020.2|14018.2|14019|14017|16
1647587400000|2022-03-18 07:10:00|14019.1|14017.1|14017.8|14015.8|14019.3|14017.3|14017|14015|37
1647587410000|2022-03-18 07:10:10|14018|14016|14017.7|14015.7|14018.5|14016.5|14017|14015|7
1647587420000|2022-03-18 07:10:20|14018.1|14016.1|14016.8|14014.8|14018.1|14016.1|14015.8|14013.8|13
1647587430000|2022-03-18 07:10:30|14017|14015|14016.8|14014.8|14017|14015|14015.8|14013.8|3
1647587440000|2022-03-18 07:10:40|14016.6|14014.6|14018.2|14016.2|14018.8|14016.8|14016.3|14014.3|6
1647587450000|2022-03-18 07:10:50|14018.1|14016.1|14018.2|14016.2|14018.2|14016.2|14016.7|14014.7|4
1647587460000|2022-03-18 07:11:00|14018.3|14016.3|14020.2|14018.2|14021.3|14019.3|14018.3|14016.3|28
1647587470000|2022-03-18 07:11:10|14020.3|14018.3|14022.2|14020.2|14023|14021|14020.3|14018.3|11
1647587480000|2022-03-18 07:11:20|14022.1|14020.1|14023.3|14021.3|14023.8|14021.8|14022.1|14020.1|21
1647587490000|2022-03-18 07:11:30|14023.5|14021.5|14021.1|14019.1|14025.7|14023.7|14021|14019|64
1647587500000|2022-03-18 07:11:40|14021|14019|14020.7|14018.7|14022.5|14020.5|14020.6|14018.6|36
1647587510000|2022-03-18 07:11:50|14020.6|14018.6|14019.5|14017.5|14020.6|14018.6|14019.2|14017.2|6
1647587520000|2022-03-18 07:12:00|14018.6|14016.6|14017|14015|14019.5|14017.5|14016.7|14014.7|33
1647587530000|2022-03-18 07:12:10|14017.2|14015.2|14018.1|14016.1|14019|14017|14017.2|14015.2|9
1647587540000|2022-03-18 07:12:20|14017.8|14015.8|14016.3|14014.3|14018.1|14016.1|14015.7|14013.7|15
1647587550000|2022-03-18 07:12:30|14016.2|14014.2|14015.3|14013.3|14016.2|14014.2|14014.5|14012.5|25
1647587560000|2022-03-18 07:12:40|14015.2|14013.2|14015.5|14013.5|14016.1|14014.1|14015|14013|6
1647587570000|2022-03-18 07:12:50|14015.6|14013.6|14015.3|14013.3|14015.6|14013.6|14015|14013|11
1647587580000|2022-03-18 07:13:00|14015.2|14013.2|14015.2|14013.2|14015.3|14013.3|14014.7|14012.7|3
1647587590000|2022-03-18 07:13:10|14015.3|14013.3|14015.1|14013.1|14016.5|14014.5|14015.1|14013.1|23
1647587600000|2022-03-18 07:13:20|14015.2|14013.2|14015.7|14013.7|14016.7|14014.7|14014.5|14012.5|12
1647587610000|2022-03-18 07:13:30|14015.8|14013.8|14015.8|14013.8|14016.3|14014.3|14015.6|14013.6|4
1647587620000|2022-03-18 07:13:40|14015.6|14013.6|14015.6|14013.6|14016.1|14014.1|14015.2|14013.2|6
1647587630000|2022-03-18 07:13:50|14015.8|14013.8|14015.8|14013.8|14016.6|14014.6|14015.6|14013.6|18
1647587640000|2022-03-18 07:14:00|14015.7|14013.7|14015|14013|14015.8|14013.8|14014.8|14012.8|4
1647587650000|2022-03-18 07:14:10|14014.8|14012.8|14016.3|14014.3|14016.6|14014.6|14014.8|14012.8|15
1647587660000|2022-03-18 07:14:20|14016.2|14014.2|14014.8|14012.8|14016.2|14014.2|14014.8|14012.8|8
1647587670000|2022-03-18 07:14:30|14014.7|14012.7|14014.7|14012.7|14015.1|14013.1|14014.2|14012.2|4
1647587680000|2022-03-18 07:14:40|14014.6|14012.6|14015|14013|14015.2|14013.2|14014.3|14012.3|3
1647587690000|2022-03-18 07:14:50|14015.1|14013.1|14015.1|14013.1|14015.2|14013.2|14015.1|14013.1|4
1647587700000|2022-03-18 07:15:00|14015.2|14013.2|14014.3|14012.3|14016.7|14014.7|14014.2|14012.2|15
1647587710000|2022-03-18 07:15:10|14014.5|14012.5|14015.1|14013.1|14015.5|14013.5|14013.3|14011.3|18
1647587720000|2022-03-18 07:15:20|14015.2|14013.2|14016|14014|14016|14014|14015|14013|10
1647587730000|2022-03-18 07:15:30|14016.1|14014.1|14019|14017|14019.2|14017.2|14015.2|14013.2|18
1647587740000|2022-03-18 07:15:40|14019.2|14017.2|14020.5|14018.5|14022.5|14020.5|14019.2|14017.2|27
1647587750000|2022-03-18 07:15:50|14020.6|14018.6|14020|14018|14020.8|14018.8|14019.7|14017.7|4
1647587760000|2022-03-18 07:16:00|14019.8|14017.8|14018.7|14016.7|14019.8|14017.8|14017.5|14015.5|16
1647587770000|2022-03-18 07:16:10|14018.8|14016.8|14018.3|14016.3|14019.5|14017.5|14018.3|14016.3|7
1647587780000|2022-03-18 07:16:20|14018.5|14016.5|14018.6|14016.6|14019.2|14017.2|14018.3|14016.3|6
1647587790000|2022-03-18 07:16:30|14019.1|14017.1|14017.2|14015.2|14019.2|14017.2|14017.1|14015.1|7
1647587800000|2022-03-18 07:16:40|14017|14015|14014.8|14012.8|14017|14015|14014.7|14012.7|12
1647587810000|2022-03-18 07:16:50|14015|14013|14015.2|14013.2|14015.6|14013.6|14014.6|14012.6|8
1647587820000|2022-03-18 07:17:00|14015|14013|14013.7|14011.7|14015.3|14013.3|14013.2|14011.2|20
1647587830000|2022-03-18 07:17:10|14013.8|14011.8|14013.7|14011.7|14014.5|14012.5|14013.2|14011.2|10
1647587840000|2022-03-18 07:17:20|14013.6|14011.6|14014.5|14012.5|14015.5|14013.5|14013.2|14011.2|30
1647587850000|2022-03-18 07:17:30|14014.6|14012.6|14015.7|14013.7|14016.5|14014.5|14014|14012|19
1647587860000|2022-03-18 07:17:40|14015.8|14013.8|14011.6|14009.6|14016|14014|14011.3|14009.3|53
1647587870000|2022-03-18 07:17:50|14011.7|14009.7|14012.1|14010.1|14012.3|14010.3|14010.8|14008.8|43
1647587880000|2022-03-18 07:18:00|14011.8|14009.8|14011.5|14009.5|14012.6|14010.6|14011.5|14009.5|25
1647587890000|2022-03-18 07:18:10|14011.6|14009.6|14010.8|14008.8|14012.2|14010.2|14010.8|14008.8|12
1647587900000|2022-03-18 07:18:20|14011|14009|14009.6|14007.6|14011.5|14009.5|14009.6|14007.6|15
1647587910000|2022-03-18 07:18:30|14009.7|14007.7|14010.3|14008.3|14011.1|14009.1|14009.5|14007.5|20
1647587920000|2022-03-18 07:18:40|14009.5|14007.5|14009.6|14007.6|14010.3|14008.3|14009.2|14007.2|17
1647587930000|2022-03-18 07:18:50|14009.3|14007.3|14009.8|14007.8|14010.2|14008.2|14008.5|14006.5|19
1647587940000|2022-03-18 07:19:00|14009.6|14007.6|14006.5|14004.5|14009.6|14007.6|14006|14004|65
1647587950000|2022-03-18 07:19:10|14006.3|14004.3|14002.6|14000.6|14006.3|14004.3|14002.6|14000.6|64
1647587960000|2022-03-18 07:19:20|14002.5|14000.5|14003.3|14001.3|14003.3|14001.3|14001.5|13999.5|29
1647587970000|2022-03-18 07:19:30|14003.1|14001.1|14002.2|14000.2|14003.3|14001.3|14002.2|14000.2|28
1647587980000|2022-03-18 07:19:40|14002.1|14000.1|14000.7|13998.7|14002.1|14000.1|14000.3|13998.3|23
1647587990000|2022-03-18 07:19:50|14000.8|13998.8|13999.7|13997.7|14001.5|13999.5|13999.7|13997.7|23
1647588000000|2022-03-18 07:20:00|13999.6|13997.6|14000|13998|14000.2|13998.2|13997.8|13995.8|44
1647588010000|2022-03-18 07:20:10|13999.7|13997.7|14001.3|13999.3|14001.7|13999.7|13999.5|13997.5|32
1647588020000|2022-03-18 07:20:20|14001.5|13999.5|14002.5|14000.5|14002.5|14000.5|14001|13999|9
1647588030000|2022-03-18 07:20:30|14002.3|14000.3|14006|14004|14008.1|14006.1|14002.1|14000.1|94
1647588040000|2022-03-18 07:20:40|14005.8|14003.8|14004.7|14002.7|14006.6|14004.6|14004.7|14002.7|18
1647588050000|2022-03-18 07:20:50|14004.1|14002.1|14004.6|14002.6|14006|14004|14003.7|14001.7|17
1647588060000|2022-03-18 07:21:00|14004.3|14002.3|14006.8|14004.8|14007|14005|14004.1|14002.1|32
1647588070000|2022-03-18 07:21:10|14006.7|14004.7|14008.8|14006.8|14009.2|14007.2|14006.5|14004.5|45
1647588080000|2022-03-18 07:21:20|14008.6|14006.6|14008.2|14006.2|14009.6|14007.6|14007.6|14005.6|15
1647588090000|2022-03-18 07:21:30|14008.1|14006.1|14009.6|14007.6|14009.7|14007.7|14008.1|14006.1|29
1647588100000|2022-03-18 07:21:40|14009.7|14007.7|14008.8|14006.8|14009.8|14007.8|14008.3|14006.3|13
1647588110000|2022-03-18 07:21:50|14008.7|14006.7|14006.5|14004.5|14008.7|14006.7|14006.5|14004.5|12
1647588120000|2022-03-18 07:22:00|14007.1|14005.1|14006.7|14004.7|14007.1|14005.1|14006|14004|8
1647588130000|2022-03-18 07:22:10|14006.6|14004.6|14006.3|14004.3|14007.1|14005.1|14005.8|14003.8|16
1647588140000|2022-03-18 07:22:20|14007.2|14005.2|14005.5|14003.5|14007.2|14005.2|14004.1|14002.1|23
1647588150000|2022-03-18 07:22:30|14006.3|14004.3|14007.5|14005.5|14007.7|14005.7|14006.3|14004.3|12
1647588160000|2022-03-18 07:22:40|14007.3|14005.3|14006.1|14004.1|14007.3|14005.3|14006|14004|7
1647588170000|2022-03-18 07:22:50|14006.2|14004.2|14006.1|14004.1|14006.7|14004.7|14006|14004|7
1647588180000|2022-03-18 07:23:00|14006|14004|14005.3|14003.3|14006.1|14004.1|14005.3|14003.3|6
1647588190000|2022-03-18 07:23:10|14005.5|14003.5|14004.8|14002.8|14005.5|14003.5|14004.3|14002.3|8
1647588200000|2022-03-18 07:23:20|14005|14003|14005.3|14003.3|14005.7|14003.7|14004.8|14002.8|11
1647588210000|2022-03-18 07:23:30|14005.5|14003.5|14007.5|14005.5|14007.5|14005.5|14005.3|14003.3|15
1647588220000|2022-03-18 07:23:40|14006.8|14004.8|14007.2|14005.2|14007.7|14005.7|14006.8|14004.8|6
1647588230000|2022-03-18 07:23:50|14007.1|14005.1|14006|14004|14007.2|14005.2|14005.5|14003.5|7
1647588240000|2022-03-18 07:24:00|14006.1|14004.1|14006.2|14004.2|14007.5|14005.5|14005.8|14003.8|4
1647588250000|2022-03-18 07:24:10|14005.8|14003.8|14004.7|14002.7|14006.1|14004.1|14004.3|14002.3|19
1647588260000|2022-03-18 07:24:20|14004.6|14002.6|14005.5|14003.5|14005.6|14003.6|14004.5|14002.5|13
1647588270000|2022-03-18 07:24:30|14005.3|14003.3|14006|14004|14007|14005|14005.2|14003.2|55
1647588280000|2022-03-18 07:24:40|14006.1|14004.1|14004.8|14002.8|14006.2|14004.2|14004.8|14002.8|6
1647588290000|2022-03-18 07:24:50|14004.7|14002.7|14005|14003|14005.1|14003.1|14004.1|14002.1|4
1647588300000|2022-03-18 07:25:00|14004.8|14002.8|14004.2|14002.2|14005|14003|14003|14001|52
1647588310000|2022-03-18 07:25:10|14004.1|14002.1|14004.6|14002.6|14005|14003|14003.6|14001.6|17
1647588320000|2022-03-18 07:25:20|14004.7|14002.7|14008.2|14006.2|14008.5|14006.5|14004.6|14002.6|14
1647588330000|2022-03-18 07:25:30|14008.3|14006.3|14010.8|14008.8|14011.5|14009.5|14008.3|14006.3|13
1647588340000|2022-03-18 07:25:40|14010.7|14008.7|14008.3|14006.3|14011.5|14009.5|14008.3|14006.3|22
1647588350000|2022-03-18 07:25:50|14008.5|14006.5|14008|14006|14009.1|14007.1|14007|14005|14
1647588360000|2022-03-18 07:26:00|14008.6|14006.6|14010|14008|14010|14008|14008.6|14006.6|6
1647588370000|2022-03-18 07:26:10|14010.2|14008.2|14010.3|14008.3|14010.7|14008.7|14009|14007|18
1647588380000|2022-03-18 07:26:20|14010|14008|14012.1|14010.1|14012.2|14010.2|14010|14008|13
1647588390000|2022-03-18 07:26:30|14012|14010|14013.1|14011.1|14013.1|14011.1|14011.6|14009.6|16
1647588400000|2022-03-18 07:26:40|14012.8|14010.8|14016.1|14014.1|14016.1|14014.1|14012.8|14010.8|75
1647588410000|2022-03-18 07:26:50|14016.2|14014.2|14015.2|14013.2|14017.1|14015.1|14015.2|14013.2|24
1647588420000|2022-03-18 07:27:00|14014.8|14012.8|14013.3|14011.3|14015.1|14013.1|14012.7|14010.7|35
1647588430000|2022-03-18 07:27:10|14013.2|14011.2|14012.3|14010.3|14013.2|14011.2|14011.8|14009.8|13
1647588440000|2022-03-18 07:27:20|14012.5|14010.5|14010.8|14008.8|14012.5|14010.5|14010.8|14008.8|46
1647588450000|2022-03-18 07:27:30|14011|14009|14009.5|14007.5|14011.1|14009.1|14009.3|14007.3|15
1647588460000|2022-03-18 07:27:40|14009.7|14007.7|14009.5|14007.5|14010|14008|14009.2|14007.2|9
1647588470000|2022-03-18 07:27:50|14009.3|14007.3|14007.5|14005.5|14009.3|14007.3|14007.2|14005.2|26
1647588480000|2022-03-18 07:28:00|14007.6|14005.6|14005|14003|14007.6|14005.6|14003.7|14001.7|59
1647588490000|2022-03-18 07:28:10|14005.1|14003.1|14004.7|14002.7|14005.3|14003.3|14003.5|14001.5|26
1647588500000|2022-03-18 07:28:20|14004.5|14002.5|14005.2|14003.2|14005.2|14003.2|14004.2|14002.2|11
1647588510000|2022-03-18 07:28:30|14005.3|14003.3|14004.5|14002.5|14005.5|14003.5|14004.5|14002.5|28
1647588520000|2022-03-18 07:28:40|14004.7|14002.7|14004.5|14002.5|14004.7|14002.7|14004.2|14002.2|12
1647588530000|2022-03-18 07:28:50|14004.3|14002.3|14004.1|14002.1|14004.6|14002.6|14003.5|14001.5|25
1647588540000|2022-03-18 07:29:00|14004.2|14002.2|14005.1|14003.1|14005.2|14003.2|14004|14002|8
1647588550000|2022-03-18 07:29:10|14005.2|14003.2|14009.3|14007.3|14009.3|14007.3|14005.2|14003.2|16
1647588560000|2022-03-18 07:29:20|14009.5|14007.5|14006.8|14004.8|14009.5|14007.5|14006.5|14004.5|18
1647588570000|2022-03-18 07:29:30|14007|14005|14010|14008|14010.6|14008.6|14007|14005|8
1647588580000|2022-03-18 07:29:40|14010.1|14008.1|14009.7|14007.7|14010.1|14008.1|14009.2|14007.2|11
1647588590000|2022-03-18 07:29:50|14009.6|14007.6|14009.5|14007.5|14010|14008|14009.5|14007.5|8
1647588600000|2022-03-18 07:30:00|14009.6|14007.6|14010.7|14008.7|14012|14010|14009.5|14007.5|18
1647588610000|2022-03-18 07:30:10|14010.6|14008.6|14011.3|14009.3|14011.3|14009.3|14010.5|14008.5|7
1647588620000|2022-03-18 07:30:20|14011.5|14009.5|14013.3|14011.3|14013.3|14011.3|14011.3|14009.3|9
1647588630000|2022-03-18 07:30:30|14013.6|14011.6|14012.1|14010.1|14013.6|14011.6|14011.2|14009.2|17
1647588640000|2022-03-18 07:30:40|14012.2|14010.2|14013|14011|14013.1|14011.1|14012.2|14010.2|5
1647588650000|2022-03-18 07:30:50|14013.1|14011.1|14013.7|14011.7|14013.7|14011.7|14012|14010|15
1647588660000|2022-03-18 07:31:00|14013.8|14011.8|14016.5|14014.5|14017.6|14015.6|14013.3|14011.3|22
1647588670000|2022-03-18 07:31:10|14016|14014|14016.8|14014.8|14017.5|14015.5|14015.5|14013.5|17
1647588680000|2022-03-18 07:31:20|14017|14015|14019.2|14017.2|14020.8|14018.8|14017|14015|46
1647588690000|2022-03-18 07:31:30|14019.1|14017.1|14019.5|14017.5|14020.5|14018.5|14019.1|14017.1|13
1647588700000|2022-03-18 07:31:40|14019.3|14017.3|14020.1|14018.1|14020.3|14018.3|14019.1|14017.1|13
1647588710000|2022-03-18 07:31:50|14020|14018|14018.8|14016.8|14020.1|14018.1|14018.1|14016.1|15
1647588720000|2022-03-18 07:32:00|14019|14017|14017|14015|14019.2|14017.2|14016.6|14014.6|16
1647588730000|2022-03-18 07:32:10|14016.6|14014.6|14016|14014|14016.7|14014.7|14016|14014|9
1647588740000|2022-03-18 07:32:20|14015.7|14013.7|14016|14014|14016.3|14014.3|14015.1|14013.1|14
1647588750000|2022-03-18 07:32:30|14015.6|14013.6|14015.5|14013.5|14015.6|14013.6|14014.8|14012.8|8
1647588760000|2022-03-18 07:32:40|14015.3|14013.3|14016.7|14014.7|14017.1|14015.1|14015.3|14013.3|8
1647588770000|2022-03-18 07:32:50|14017|14015|14017.8|14015.8|14018.1|14016.1|14016.7|14014.7|12
1647588780000|2022-03-18 07:33:00|14017.7|14015.7|14018.1|14016.1|14018.1|14016.1|14017.5|14015.5|13
1647588790000|2022-03-18 07:33:10|14019.3|14017.3|14020.7|14018.7|14021.8|14019.8|14019.3|14017.3|25
1647588800000|2022-03-18 07:33:20|14020.6|14018.6|14021.6|14019.6|14022|14020|14020.5|14018.5|11
1647588810000|2022-03-18 07:33:30|14021.7|14019.7|14022.6|14020.6|14024.1|14022.1|14021.6|14019.6|50
1647588820000|2022-03-18 07:33:40|14022.8|14020.8|14023.8|14021.8|14024.1|14022.1|14022|14020|16
1647588830000|2022-03-18 07:33:50|14023.6|14021.6|14023.1|14021.1|14024.2|14022.2|14022.7|14020.7|18
1647588840000|2022-03-18 07:34:00|14023|14021|14022.3|14020.3|14023.1|14021.1|14022.3|14020.3|4
1647588850000|2022-03-18 07:34:10|14022.5|14020.5|14022.6|14020.6|14023|14021|14022.3|14020.3|1
1647588860000|2022-03-18 07:34:20|14023.1|14021.1|14023.2|14021.2|14023.3|14021.3|14022|14020|20
1647588870000|2022-03-18 07:34:30|14023|14021|14023.1|14021.1|14023.5|14021.5|14022.3|14020.3|20
1647588880000|2022-03-18 07:34:40|14023|14021|14024.6|14022.6|14024.7|14022.7|14022.8|14020.8|23
1647588890000|2022-03-18 07:34:50|14024.5|14022.5|14025.2|14023.2|14026.1|14024.1|14024.2|14022.2|18
1647588900000|2022-03-18 07:35:00|14024.7|14022.7|14024.3|14022.3|14025.2|14023.2|14024.2|14022.2|25
1647588910000|2022-03-18 07:35:10|14024.5|14022.5|14024.1|14022.1|14024.7|14022.7|14023.5|14021.5|9
1647588920000|2022-03-18 07:35:20|14024|14022|14016.6|14014.6|14024|14022|14016.6|14014.6|56
1647588930000|2022-03-18 07:35:30|14016.7|14014.7|14015|14013|14017.1|14015.1|14014.8|14012.8|36
1647588940000|2022-03-18 07:35:40|14015.3|14013.3|14014.6|14012.6|14015.3|14013.3|14013.8|14011.8|28
1647588950000|2022-03-18 07:35:50|14014.2|14012.2|14015.3|14013.3|14015.3|14013.3|14014.1|14012.1|13
1647588960000|2022-03-18 07:36:00|14015.5|14013.5|14015.3|14013.3|14015.5|14013.5|14015.3|14013.3|5
1647588970000|2022-03-18 07:36:10|14016|14014|14017.5|14015.5|14017.7|14015.7|14015.6|14013.6|20
1647588980000|2022-03-18 07:36:20|14017.6|14015.6|14017.5|14015.5|14018.2|14016.2|14017.3|14015.3|8
1647588990000|2022-03-18 07:36:30|14017.6|14015.6|14018.3|14016.3|14019.6|14017.6|14016.7|14014.7|28
1647589000000|2022-03-18 07:36:40|14019|14017|14018.1|14016.1|14019|14017|14018|14016|17
1647589010000|2022-03-18 07:36:50|14018.2|14016.2|14018|14016|14020|14018|14018|14016|14
1647589020000|2022-03-18 07:37:00|14017.8|14015.8|14017.5|14015.5|14019.6|14017.6|14016.7|14014.7|11
1647589030000|2022-03-18 07:37:10|14017.7|14015.7|14018.1|14016.1|14019.2|14017.2|14017.6|14015.6|9
1647589040000|2022-03-18 07:37:20|14018.2|14016.2|14017.1|14015.1|14018.5|14016.5|14016.6|14014.6|8
1647589050000|2022-03-18 07:37:30|14017.2|14015.2|14017.2|14015.2|14018.1|14016.1|14016.6|14014.6|7
1647589060000|2022-03-18 07:37:40|14016.3|14014.3|14015.7|14013.7|14016.3|14014.3|14015.5|14013.5|14
1647589070000|2022-03-18 07:37:50|14015.8|14013.8|14015.8|14013.8|14016.3|14014.3|14015.6|14013.6|11
1647589080000|2022-03-18 07:38:00|14016|14014|14017.3|14015.3|14017.3|14015.3|14015.6|14013.6|7
1647589090000|2022-03-18 07:38:10|14017.5|14015.5|14017.5|14015.5|14018|14016|14017.1|14015.1|3
1647589100000|2022-03-18 07:38:20|14017.6|14015.6|14017.5|14015.5|14018.7|14016.7|14017.2|14015.2|1
1647589110000|2022-03-18 07:38:30|14017.6|14015.6|14018.3|14016.3|14018.7|14016.7|14017.6|14015.6|6
1647589120000|2022-03-18 07:38:40|14017.8|14015.8|14019.1|14017.1|14019.3|14017.3|14017.8|14015.8|14
1647589130000|2022-03-18 07:38:50|14018.6|14016.6|14018.6|14016.6|14019.1|14017.1|14017.7|14015.7|14
1647589140000|2022-03-18 07:39:00|14018.5|14016.5|14017.6|14015.6|14018.8|14016.8|14017.6|14015.6|15
1647589150000|2022-03-18 07:39:10|14017.5|14015.5|14016.7|14014.7|14017.5|14015.5|14016.5|14014.5|2
1647589160000|2022-03-18 07:39:20|14016.8|14014.8|14016.3|14014.3|14016.8|14014.8|14016|14014|7
1647589170000|2022-03-18 07:39:30|14017|14015|14016.6|14014.6|14018.1|14016.1|14015.8|14013.8|17
1647589180000|2022-03-18 07:39:40|14016.5|14014.5|14015.6|14013.6|14016.6|14014.6|14015.3|14013.3|10
1647589190000|2022-03-18 07:39:50|14015.8|14013.8|14016.3|14014.3|14016.7|14014.7|14015.7|14013.7|20
1647589200000|2022-03-18 07:40:00|14016.5|14014.5|14016.3|14014.3|14016.7|14014.7|14016.1|14014.1|3
1647589210000|2022-03-18 07:40:10|14016.5|14014.5|14017.6|14015.6|14017.7|14015.7|14016.3|14014.3|11
1647589220000|2022-03-18 07:40:20|14017.5|14015.5|14017.6|14015.6|14018.2|14016.2|14017.5|14015.5|10
1647589230000|2022-03-18 07:40:30|14017.5|14015.5|14017.7|14015.7|14017.8|14015.8|14016.8|14014.8|4
1647589240000|2022-03-18 07:40:40|14017.6|14015.6|14018.5|14016.5|14019|14017|14017.5|14015.5|22
1647589250000|2022-03-18 07:40:50|14018.3|14016.3|14018.3|14016.3|14019|14017|14018|14016|27
1647589260000|2022-03-18 07:41:00|14018|14016|14015.8|14013.8|14018.2|14016.2|14015.3|14013.3|21
1647589270000|2022-03-18 07:41:10|14015.7|14013.7|14015.3|14013.3|14016.1|14014.1|14015.2|14013.2|8
1647589280000|2022-03-18 07:41:20|14015.5|14013.5|14016|14014|14016.1|14014.1|14015.2|14013.2|20
1647589290000|2022-03-18 07:41:30|14016.1|14014.1|14014|14012|14016.1|14014.1|14009.1|14007.1|81
1647589300000|2022-03-18 07:41:40|14013.8|14011.8|14013.8|14011.8|14014|14012|14012.5|14010.5|29
1647589310000|2022-03-18 07:41:50|14013.6|14011.6|14018.5|14016.5|14018.5|14016.5|14013.6|14011.6|32
1647589320000|2022-03-18 07:42:00|14018.3|14016.3|14022.8|14020.8|14022.8|14020.8|14018.1|14016.1|55
1647589330000|2022-03-18 07:42:10|14022.6|14020.6|14022.1|14020.1|14022.8|14020.8|14021.5|14019.5|16
1647589340000|2022-03-18 07:42:20|14022|14020|14026.5|14024.5|14027.5|14025.5|14021.5|14019.5|54
1647589350000|2022-03-18 07:42:30|14026.6|14024.6|14034.2|14032.2|14034.2|14032.2|14026.2|14024.2|104
1647589360000|2022-03-18 07:42:40|14034.3|14032.3|14033.8|14031.8|14034.6|14032.6|14032.5|14030.5|53
1647589370000|2022-03-18 07:42:50|14034.1|14032.1|14032.5|14030.5|14034.1|14032.1|14032.2|14030.2|28
1647589380000|2022-03-18 07:43:00|14032|14030|14030|14028|14032.6|14030.6|14029.8|14027.8|10
1647589390000|2022-03-18 07:43:10|14030.1|14028.1|14031.8|14029.8|14032.2|14030.2|14029.3|14027.3|14
1647589400000|2022-03-18 07:43:20|14032.1|14030.1|14032.8|14030.8|14033.5|14031.5|14031.6|14029.6|21
1647589410000|2022-03-18 07:43:30|14032.7|14030.7|14033|14031|14033.1|14031.1|14032.1|14030.1|6
1647589420000|2022-03-18 07:43:40|14032.8|14030.8|14032.5|14030.5|14033.1|14031.1|14032|14030|11
1647589430000|2022-03-18 07:43:50|14032.6|14030.6|14032|14030|14032.8|14030.8|14031.3|14029.3|6
1647589440000|2022-03-18 07:44:00|14032.1|14030.1|14032.3|14030.3|14034|14032|14032|14030|20
1647589450000|2022-03-18 07:44:10|14032.2|14030.2|14032.5|14030.5|14033.6|14031.6|14031.8|14029.8|19
1647589460000|2022-03-18 07:44:20|14032.3|14030.3|14032.2|14030.2|14033|14031|14031.8|14029.8|7
1647589470000|2022-03-18 07:44:30|14032.3|14030.3|14033.3|14031.3|14033.5|14031.5|14032.3|14030.3|4
1647589480000|2022-03-18 07:44:40|14033.6|14031.6|14033.7|14031.7|14034|14032|14033.5|14031.5|20
1647589490000|2022-03-18 07:44:50|14033.8|14031.8|14032.7|14030.7|14034|14032|14032.3|14030.3|15
1647589500000|2022-03-18 07:45:00|14032.8|14030.8|14036.3|14034.3|14037.3|14035.3|14032.8|14030.8|39
1647589510000|2022-03-18 07:45:10|14036.6|14034.6|14036.8|14034.8|14037.2|14035.2|14035.1|14033.1|46
1647589520000|2022-03-18 07:45:20|14036.7|14034.7|14035.7|14033.7|14036.7|14034.7|14035.6|14033.6|14
1647589530000|2022-03-18 07:45:30|14035.8|14033.8|14032.5|14030.5|14036.1|14034.1|14032.5|14030.5|25
1647589540000|2022-03-18 07:45:40|14033.1|14031.1|14032.8|14030.8|14033.1|14031.1|14030|14028|46
1647589550000|2022-03-18 07:45:50|14033|14031|14034.5|14032.5|14034.5|14032.5|14032.8|14030.8|16
1647589560000|2022-03-18 07:46:00|14034.6|14032.6|14038.1|14036.1|14038.5|14036.5|14034.1|14032.1|31
1647589570000|2022-03-18 07:46:10|14037.7|14035.7|14037.7|14035.7|14039.6|14037.6|14037.7|14035.7|55
1647589580000|2022-03-18 07:46:20|14037.6|14035.6|14037.2|14035.2|14038.2|14036.2|14037|14035|10
1647589590000|2022-03-18 07:46:30|14037.3|14035.3|14037.1|14035.1|14037.6|14035.6|14036.5|14034.5|15
1647589600000|2022-03-18 07:46:40|14037.2|14035.2|14039.3|14037.3|14039.3|14037.3|14037.1|14035.1|5
1647589610000|2022-03-18 07:46:50|14039|14037|14038.2|14036.2|14039|14037|14038|14036|9
1647589620000|2022-03-18 07:47:00|14038.3|14036.3|14034.3|14032.3|14038.3|14036.3|14033.5|14031.5|39
1647589630000|2022-03-18 07:47:10|14034.5|14032.5|14036.7|14034.7|14037|14035|14034.5|14032.5|18
1647589640000|2022-03-18 07:47:20|14036.8|14034.8|14038.2|14036.2|14038.3|14036.3|14036.8|14034.8|7
1647589650000|2022-03-18 07:47:30|14038.3|14036.3|14040|14038|14042.5|14040.5|14038.3|14036.3|58
1647589660000|2022-03-18 07:47:40|14040.2|14038.2|14042.3|14040.3|14042.3|14040.3|14040.2|14038.2|20
1647589670000|2022-03-18 07:47:50|14042.2|14040.2|14040.8|14038.8|14042.7|14040.7|14040.7|14038.7|40
1647589680000|2022-03-18 07:48:00|14040.7|14038.7|14042|14040|14042|14040|14040.6|14038.6|38
1647589690000|2022-03-18 07:48:10|14041.8|14039.8|14040.5|14038.5|14042.1|14040.1|14040.1|14038.1|19
1647589700000|2022-03-18 07:48:20|14040.6|14038.6|14040.5|14038.5|14040.6|14038.6|14040.1|14038.1|5
1647589710000|2022-03-18 07:48:30|14040.2|14038.2|14040|14038|14040.2|14038.2|14039.2|14037.2|6
1647589720000|2022-03-18 07:48:40|14039.8|14037.8|14036.2|14034.2|14040|14038|14036.2|14034.2|37
1647589730000|2022-03-18 07:48:50|14036.1|14034.1|14036.3|14034.3|14036.3|14034.3|14034|14032|17
1647589740000|2022-03-18 07:49:00|14036.8|14034.8|14037.6|14035.6|14039|14037|14035.3|14033.3|28
1647589750000|2022-03-18 07:49:10|14037.7|14035.7|14036.1|14034.1|14037.7|14035.7|14036|14034|12
1647589760000|2022-03-18 07:49:20|14036.2|14034.2|14034.1|14032.1|14036.2|14034.2|14034|14032|18
1647589770000|2022-03-18 07:49:30|14034.2|14032.2|14034.8|14032.8|14035|14033|14034.2|14032.2|17
1647589780000|2022-03-18 07:49:40|14034.6|14032.6|14034.3|14032.3|14036.7|14034.7|14033.8|14031.8|19
1647589790000|2022-03-18 07:49:50|14034.5|14032.5|14033.7|14031.7|14035.7|14033.7|14033.7|14031.7|12
1647589800000|2022-03-18 07:50:00|14033.8|14031.8|14034.2|14032.2|14034.7|14032.7|14033.8|14031.8|5
1647589810000|2022-03-18 07:50:10|14034.5|14032.5|14038.5|14036.5|14039.6|14037.6|14034.5|14032.5|23
1647589820000|2022-03-18 07:50:20|14038.3|14036.3|14039.7|14037.7|14039.8|14037.8|14038|14036|5
1647589830000|2022-03-18 07:50:30|14039.8|14037.8|14035.5|14033.5|14039.8|14037.8|14035.5|14033.5|6
1647589840000|2022-03-18 07:50:40|14035.6|14033.6|14036.8|14034.8|14037.6|14035.6|14035.6|14033.6|5
1647589850000|2022-03-18 07:50:50|14036.6|14034.6|14036.8|14034.8|14037.7|14035.7|14036.2|14034.2|10
1647589860000|2022-03-18 07:51:00|14037|14035|14036.3|14034.3|14037.3|14035.3|14034.5|14032.5|33
1647589870000|2022-03-18 07:51:10|14036.2|14034.2|14037.1|14035.1|14037.3|14035.3|14036.1|14034.1|7
1647589880000|2022-03-18 07:51:20|14035.8|14033.8|14035|14033|14036|14034|14033.8|14031.8|17
1647589890000|2022-03-18 07:51:30|14034.8|14032.8|14041.2|14039.2|14042.6|14040.6|14034.8|14032.8|21
1647589900000|2022-03-18 07:51:40|14041.3|14039.3|14042.6|14040.6|14044.1|14042.1|14040.7|14038.7|27
1647589910000|2022-03-18 07:51:50|14042.5|14040.5|14041.5|14039.5|14042.6|14040.6|14040.5|14038.5|8
1647589920000|2022-03-18 07:52:00|14041.3|14039.3|14036.8|14034.8|14042.2|14040.2|14036.7|14034.7|28
1647589930000|2022-03-18 07:52:10|14037.5|14035.5|14038.6|14036.6|14038.8|14036.8|14037.2|14035.2|17
1647589940000|2022-03-18 07:52:20|14038.5|14036.5|14038.2|14036.2|14039.2|14037.2|14038.1|14036.1|6
1647589950000|2022-03-18 07:52:30|14038.1|14036.1|14040.8|14038.8|14041.2|14039.2|14037.8|14035.8|15
1647589960000|2022-03-18 07:52:40|14041|14039|14040.5|14038.5|14041.7|14039.7|14039.8|14037.8|13
1647589970000|2022-03-18 07:52:50|14040.3|14038.3|14040.5|14038.5|14040.8|14038.8|14040.2|14038.2|7
1647589980000|2022-03-18 07:53:00|14039.7|14037.7|14038|14036|14039.7|14037.7|14036.6|14034.6|28
1647589990000|2022-03-18 07:53:10|14038.1|14036.1|14037.5|14035.5|14038.3|14036.3|14036.5|14034.5|15
1647590000000|2022-03-18 07:53:20|14037.2|14035.2|14039.8|14037.8|14040.6|14038.6|14037.2|14035.2|20
1647590010000|2022-03-18 07:53:30|14039.7|14037.7|14038.5|14036.5|14039.8|14037.8|14038|14036|7
1647590020000|2022-03-18 07:53:40|14038.6|14036.6|14036.7|14034.7|14039.1|14037.1|14036.3|14034.3|20
1647590030000|2022-03-18 07:53:50|14036.8|14034.8|14036.5|14034.5|14037.8|14035.8|14035|14033|31
1647590040000|2022-03-18 07:54:00|14037.2|14035.2|14037.3|14035.3|14037.5|14035.5|14034.5|14032.5|25
1647590050000|2022-03-18 07:54:10|14037.1|14035.1|14035.3|14033.3|14037.8|14035.8|14035.3|14033.3|20
1647590060000|2022-03-18 07:54:20|14035.5|14033.5|14035|14033|14036.8|14034.8|14034.2|14032.2|16
1647590070000|2022-03-18 07:54:30|14034.8|14032.8|14029.6|14027.6|14036.5|14034.5|14029.6|14027.6|80
1647590080000|2022-03-18 07:54:40|14029.5|14027.5|14029.8|14027.8|14030.3|14028.3|14028.6|14026.6|29
1647590090000|2022-03-18 07:54:50|14029.7|14027.7|14030.7|14028.7|14032.3|14030.3|14029.2|14027.2|39
1647590100000|2022-03-18 07:55:00|14030.6|14028.6|14030.2|14028.2|14032.1|14030.1|14030.2|14028.2|7
1647590110000|2022-03-18 07:55:10|14030.3|14028.3|14030.8|14028.8|14031.3|14029.3|14030.3|14028.3|9
1647590120000|2022-03-18 07:55:20|14031|14029|14032.3|14030.3|14034|14032|14031|14029|23
1647590130000|2022-03-18 07:55:30|14032.1|14030.1|14029.6|14027.6|14032.2|14030.2|14028.1|14026.1|57
1647590140000|2022-03-18 07:55:40|14029.5|14027.5|14032.3|14030.3|14032.5|14030.5|14029.2|14027.2|15
1647590150000|2022-03-18 07:55:50|14032.2|14030.2|14031.1|14029.1|14032.3|14030.3|14030.8|14028.8|7
1647590160000|2022-03-18 07:56:00|14031.6|14029.6|14032.5|14030.5|14033|14031|14030.6|14028.6|44
1647590170000|2022-03-18 07:56:10|14032.6|14030.6|14030.3|14028.3|14033.1|14031.1|14030.2|14028.2|19
1647590180000|2022-03-18 07:56:20|14030.6|14028.6|14031.6|14029.6|14032.2|14030.2|14030.6|14028.6|18
1647590190000|2022-03-18 07:56:30|14031.5|14029.5|14031.6|14029.6|14031.8|14029.8|14031.3|14029.3|4
1647590200000|2022-03-18 07:56:40|14031.8|14029.8|14037.2|14035.2|14037.2|14035.2|14031.6|14029.6|64
1647590210000|2022-03-18 07:56:50|14036.7|14034.7|14037.3|14035.3|14037.3|14035.3|14034.8|14032.8|9
1647590220000|2022-03-18 07:57:00|14037.2|14035.2|14035.1|14033.1|14037.7|14035.7|14035.1|14033.1|8
1647590230000|2022-03-18 07:57:10|14034.5|14032.5|14032.5|14030.5|14034.5|14032.5|14030.5|14028.5|46
1647590240000|2022-03-18 07:57:20|14032.6|14030.6|14033.7|14031.7|14033.7|14031.7|14031.8|14029.8|14
1647590250000|2022-03-18 07:57:30|14033.6|14031.6|14035.6|14033.6|14035.6|14033.6|14033.1|14031.1|17
1647590260000|2022-03-18 07:57:40|14035.5|14033.5|14034.3|14032.3|14035.5|14033.5|14034.2|14032.2|15
1647590270000|2022-03-18 07:57:50|14034.2|14032.2|14035.2|14033.2|14036|14034|14034|14032|7
1647590280000|2022-03-18 07:58:00|14035.3|14033.3|14035.3|14033.3|14037.3|14035.3|14034.6|14032.6|41
1647590290000|2022-03-18 07:58:10|14035.6|14033.6|14036.7|14034.7|14036.7|14034.7|14034|14032|34
1647590300000|2022-03-18 07:58:20|14036.6|14034.6|14039.5|14037.5|14039.8|14037.8|14036.6|14034.6|27
1647590310000|2022-03-18 07:58:30|14039.6|14037.6|14040.6|14038.6|14040.6|14038.6|14038.2|14036.2|18
1647590320000|2022-03-18 07:58:40|14040.3|14038.3|14040.5|14038.5|14041.5|14039.5|14039.5|14037.5|13
1647590330000|2022-03-18 07:58:50|14040.6|14038.6|14043.2|14041.2|14043.6|14041.6|14040.5|14038.5|24
1647590340000|2022-03-18 07:59:00|14043.3|14041.3|14043.1|14041.1|14043.5|14041.5|14041.8|14039.8|19
1647590350000|2022-03-18 07:59:10|14043.7|14041.7|14046.1|14044.1|14047.8|14045.8|14043.5|14041.5|45
1647590360000|2022-03-18 07:59:20|14046|14044|14046.2|14044.2|14047.5|14045.5|14044.3|14042.3|37
1647590370000|2022-03-18 07:59:30|14046.7|14044.7|14045.3|14043.3|14046.8|14044.8|14043.2|14041.2|50
1647590380000|2022-03-18 07:59:40|14045.5|14043.5|14046.5|14044.5|14047.8|14045.8|14045.3|14043.3|73
1647590390000|2022-03-18 07:59:50|14047.1|14045.1|14049|14047|14049|14047|14046.5|14044.5|27
1647590400000|2022-03-18 08:00:00|14049.1|14047.1|14049.6|14047.6|14052.2|14050.2|14048.2|14046.2|72
1647590410000|2022-03-18 08:00:10|14050|14048|14052.1|14050.1|14052.2|14050.2|14049.6|14047.6|28
1647590420000|2022-03-18 08:00:20|14051.7|14049.7|14046.3|14044.3|14052.5|14050.5|14046.3|14044.3|41
1647590430000|2022-03-18 08:00:30|14046.7|14044.7|14044.7|14042.7|14049|14047|14044.7|14042.7|38
1647590440000|2022-03-18 08:00:40|14044.6|14042.6|14042.3|14040.3|14045.6|14043.6|14042|14040|63
1647590450000|2022-03-18 08:00:50|14042.5|14040.5|14037.6|14035.6|14044|14042|14036.7|14034.7|65
1647590460000|2022-03-18 08:01:00|14038.5|14036.5|14039.3|14037.3|14041|14039|14037.3|14035.3|56
1647590470000|2022-03-18 08:01:10|14038.8|14036.8|14039|14037|14040.7|14038.7|14038.1|14036.1|42
1647590480000|2022-03-18 08:01:20|14039.2|14037.2|14043.3|14041.3|14045|14043|14038.7|14036.7|44
1647590490000|2022-03-18 08:01:30|14043.1|14041.1|14045|14043|14046.7|14044.7|14043.1|14041.1|22
1647590500000|2022-03-18 08:01:40|14044.8|14042.8|14042.2|14040.2|14044.8|14042.8|14041.7|14039.7|13
1647590510000|2022-03-18 08:01:50|14042.1|14040.1|14038.3|14036.3|14043.5|14041.5|14038.3|14036.3|41
1647590520000|2022-03-18 08:02:00|14037.3|14035.3|14042|14040|14043.6|14041.6|14036.3|14034.3|90
1647590530000|2022-03-18 08:02:10|14042.1|14040.1|14040|14038|14042.6|14040.6|14039.8|14037.8|17
1647590540000|2022-03-18 08:02:20|14039.3|14037.3|14036.3|14034.3|14039.8|14037.8|14035.3|14033.3|20
1647590550000|2022-03-18 08:02:30|14036.7|14034.7|14035.1|14033.1|14037.7|14035.7|14034.7|14032.7|14
1647590560000|2022-03-18 08:02:40|14034.7|14032.7|14033.1|14031.1|14035.2|14033.2|14032.6|14030.6|39
1647590570000|2022-03-18 08:02:50|14033.3|14031.3|14034.1|14032.1|14035.3|14033.3|14032.3|14030.3|25
1647590580000|2022-03-18 08:03:00|14033.6|14031.6|14033.8|14031.8|14037|14035|14033|14031|25
1647590590000|2022-03-18 08:03:10|14033.7|14031.7|14035.6|14033.6|14035.7|14033.7|14031.3|14029.3|53
1647590600000|2022-03-18 08:03:20|14035.7|14033.7|14033.2|14031.2|14035.7|14033.7|14033.2|14031.2|21
1647590610000|2022-03-18 08:03:30|14033.1|14031.1|14033.3|14031.3|14034.1|14032.1|14032.3|14030.3|18
1647590620000|2022-03-18 08:03:40|14033.5|14031.5|14034.3|14032.3|14035.6|14033.6|14033|14031|16
1647590630000|2022-03-18 08:03:50|14034.2|14032.2|14032.7|14030.7|14034.3|14032.3|14031.7|14029.7|28
1647590640000|2022-03-18 08:04:00|14032.6|14030.6|14034.3|14032.3|14035|14033|14032.1|14030.1|19
1647590650000|2022-03-18 08:04:10|14034.2|14032.2|14035.1|14033.1|14035.6|14033.6|14032.5|14030.5|20
1647590660000|2022-03-18 08:04:20|14035.2|14033.2|14036|14034|14037|14035|14033.3|14031.3|12
1647590670000|2022-03-18 08:04:30|14036.1|14034.1|14033.2|14031.2|14036.3|14034.3|14032.3|14030.3|13
1647590680000|2022-03-18 08:04:40|14033.1|14031.1|14032|14030|14033.5|14031.5|14031.6|14029.6|18
1647590690000|2022-03-18 08:04:50|14033|14031|14034|14032|14035.3|14033.3|14031.7|14029.7|13
1647590700000|2022-03-18 08:05:00|14034.3|14032.3|14039.5|14037.5|14039.8|14037.8|14034|14032|17
1647590710000|2022-03-18 08:05:10|14039.7|14037.7|14037.5|14035.5|14040.7|14038.7|14037.1|14035.1|18
1647590720000|2022-03-18 08:05:20|14037.6|14035.6|14033.8|14031.8|14038.8|14036.8|14033.8|14031.8|31
1647590730000|2022-03-18 08:05:30|14033.6|14031.6|14034.3|14032.3|14036.2|14034.2|14033.6|14031.6|17
1647590740000|2022-03-18 08:05:40|14034.5|14032.5|14033.6|14031.6|14035.6|14033.6|14032.6|14030.6|16
1647590750000|2022-03-18 08:05:50|14033.5|14031.5|14031.6|14029.6|14034.2|14032.2|14031.2|14029.2|27
1647590760000|2022-03-18 08:06:00|14031.3|14029.3|14035.2|14033.2|14035.6|14033.6|14031.1|14029.1|36
1647590770000|2022-03-18 08:06:10|14035.1|14033.1|14032.5|14030.5|14036.1|14034.1|14032.2|14030.2|14
1647590780000|2022-03-18 08:06:20|14033.2|14031.2|14033.7|14031.7|14034.1|14032.1|14032.6|14030.6|10
1647590790000|2022-03-18 08:06:30|14033.6|14031.6|14031.5|14029.5|14034|14032|14030.3|14028.3|28
1647590800000|2022-03-18 08:06:40|14031.3|14029.3|14033.3|14031.3|14033.5|14031.5|14029.2|14027.2|10
1647590810000|2022-03-18 08:06:50|14033.5|14031.5|14031.2|14029.2|14034|14032|14030.1|14028.1|13
1647590820000|2022-03-18 08:07:00|14031|14029|14030.6|14028.6|14031.8|14029.8|14030.1|14028.1|6
1647590830000|2022-03-18 08:07:10|14030.7|14028.7|14030.8|14028.8|14031.8|14029.8|14030.6|14028.6|5
1647590840000|2022-03-18 08:07:20|14030.3|14028.3|14029.2|14027.2|14031.3|14029.3|14028.6|14026.6|22
1647590850000|2022-03-18 08:07:30|14029.1|14027.1|14028.2|14026.2|14029.8|14027.8|14028.2|14026.2|10
1647590860000|2022-03-18 08:07:40|14028.1|14026.1|14029.3|14027.3|14029.6|14027.6|14026.3|14024.3|51
1647590870000|2022-03-18 08:07:50|14029.5|14027.5|14035|14033|14035.1|14033.1|14029.5|14027.5|53
1647590880000|2022-03-18 08:08:00|14034.8|14032.8|14034.8|14032.8|14035.2|14033.2|14032.8|14030.8|22
1647590890000|2022-03-18 08:08:10|14034.6|14032.6|14036.7|14034.7|14036.7|14034.7|14033.3|14031.3|12
1647590900000|2022-03-18 08:08:20|14037.1|14035.1|14036|14034|14039|14037|14036|14034|21
1647590910000|2022-03-18 08:08:30|14035.3|14033.3|14041.1|14039.1|14041.8|14039.8|14035.3|14033.3|59
1647590920000|2022-03-18 08:08:40|14041|14039|14039.3|14037.3|14042.8|14040.8|14039|14037|22
1647590930000|2022-03-18 08:08:50|14039.5|14037.5|14037.3|14035.3|14041|14039|14035.8|14033.8|27
1647590940000|2022-03-18 08:09:00|14037.5|14035.5|14039.1|14037.1|14039.3|14037.3|14036|14034|15
1647590950000|2022-03-18 08:09:10|14038.6|14036.6|14038.3|14036.3|14039.8|14037.8|14037.6|14035.6|20
1647590960000|2022-03-18 08:09:20|14038.5|14036.5|14038.3|14036.3|14040.5|14038.5|14036.2|14034.2|14
1647590970000|2022-03-18 08:09:30|14038.5|14036.5|14036.2|14034.2|14038.8|14036.8|14035|14033|30
1647590980000|2022-03-18 08:09:40|14036.1|14034.1|14036.8|14034.8|14037.6|14035.6|14034.6|14032.6|14
1647590990000|2022-03-18 08:09:50|14036.7|14034.7|14033.3|14031.3|14036.7|14034.7|14033.1|14031.1|21
1647591000000|2022-03-18 08:10:00|14033.1|14031.1|14032.8|14030.8|14034.8|14032.8|14032.1|14030.1|24
1647591010000|2022-03-18 08:10:10|14032.5|14030.5|14033.7|14031.7|14034.5|14032.5|14032.3|14030.3|16
1647591020000|2022-03-18 08:10:20|14033.8|14031.8|14035.1|14033.1|14035.1|14033.1|14031.5|14029.5|12
1647591030000|2022-03-18 08:10:30|14035|14033|14033.5|14031.5|14035.2|14033.2|14032.7|14030.7|3
1647591040000|2022-03-18 08:10:40|14034|14032|14033.1|14031.1|14034.3|14032.3|14031.8|14029.8|14
1647591050000|2022-03-18 08:10:50|14032.5|14030.5|14030.8|14028.8|14033.3|14031.3|14030.8|14028.8|9
1647591060000|2022-03-18 08:11:00|14031.3|14029.3|14033.8|14031.8|14034.3|14032.3|14031.3|14029.3|19
1647591070000|2022-03-18 08:11:10|14034|14032|14034.8|14032.8|14036|14034|14033|14031|20
1647591080000|2022-03-18 08:11:20|14034.6|14032.6|14034.3|14032.3|14036.1|14034.1|14033.3|14031.3|5
1647591090000|2022-03-18 08:11:30|14034.2|14032.2|14037.7|14035.7|14038|14036|14034.2|14032.2|13
1647591100000|2022-03-18 08:11:40|14037.6|14035.6|14036.5|14034.5|14038.5|14036.5|14036.5|14034.5|17
1647591110000|2022-03-18 08:11:50|14036.8|14034.8|14037.1|14035.1|14039.8|14037.8|14036.8|14034.8|12
1647591120000|2022-03-18 08:12:00|14037|14035|14036.3|14034.3|14037.5|14035.5|14034.7|14032.7|3
1647591130000|2022-03-18 08:12:10|14036.5|14034.5|14035.1|14033.1|14037.1|14035.1|14034.6|14032.6|7
1647591140000|2022-03-18 08:12:20|14035.2|14033.2|14036.7|14034.7|14037.7|14035.7|14035.1|14033.1|11
1647591150000|2022-03-18 08:12:30|14036.8|14034.8|14037.5|14035.5|14039.2|14037.2|14036.8|14034.8|5
1647591160000|2022-03-18 08:12:40|14037.7|14035.7|14035.3|14033.3|14038.7|14036.7|14035.3|14033.3|6
1647591170000|2022-03-18 08:12:50|14035.2|14033.2|14037.7|14035.7|14038.2|14036.2|14035.1|14033.1|14
1647591180000|2022-03-18 08:13:00|14037.8|14035.8|14037.3|14035.3|14039.3|14037.3|14036.7|14034.7|5
1647591190000|2022-03-18 08:13:10|14037.5|14035.5|14043.1|14041.1|14044.7|14042.7|14037.3|14035.3|56
1647591200000|2022-03-18 08:13:20|14043|14041|14043.5|14041.5|14045.8|14043.8|14043|14041|30
1647591210000|2022-03-18 08:13:30|14043.6|14041.6|14043.3|14041.3|14044.5|14042.5|14042.8|14040.8|7
1647591220000|2022-03-18 08:13:40|14043.1|14041.1|14042.8|14040.8|14044.1|14042.1|14042.7|14040.7|12
1647591230000|2022-03-18 08:13:50|14043|14041|14045.3|14043.3|14048.1|14046.1|14043|14041|34
1647591240000|2022-03-18 08:14:00|14045.5|14043.5|14046.8|14044.8|14047|14045|14044.1|14042.1|20
1647591250000|2022-03-18 08:14:10|14047.2|14045.2|14048.2|14046.2|14048.7|14046.7|14046.7|14044.7|15
1647591260000|2022-03-18 08:14:20|14048.1|14046.1|14049.2|14047.2|14050|14048|14047.7|14045.7|17
1647591270000|2022-03-18 08:14:30|14049.3|14047.3|14048.2|14046.2|14049.6|14047.6|14047.2|14045.2|24
1647591280000|2022-03-18 08:14:40|14048.1|14046.1|14049|14047|14049.7|14047.7|14046.6|14044.6|27
1647591290000|2022-03-18 08:14:50|14048.8|14046.8|14050.2|14048.2|14050.2|14048.2|14048.8|14046.8|10
1647591300000|2022-03-18 08:15:00|14051|14049|14046.3|14044.3|14051.1|14049.1|14044.6|14042.6|34
1647591310000|2022-03-18 08:15:10|14046.5|14044.5|14047.6|14045.6|14048.1|14046.1|14045.1|14043.1|36
1647591320000|2022-03-18 08:15:20|14047.5|14045.5|14045.7|14043.7|14047.5|14045.5|14045|14043|15
1647591330000|2022-03-18 08:15:30|14045.8|14043.8|14044.8|14042.8|14046.3|14044.3|14044.5|14042.5|35
1647591340000|2022-03-18 08:15:40|14045|14043|14041.5|14039.5|14045|14043|14041.2|14039.2|90
1647591350000|2022-03-18 08:15:50|14041.3|14039.3|14040.7|14038.7|14042.2|14040.2|14040.7|14038.7|14
1647591360000|2022-03-18 08:16:00|14040.8|14038.8|14041.6|14039.6|14041.7|14039.7|14040.3|14038.3|17
1647591370000|2022-03-18 08:16:10|14041.5|14039.5|14044.7|14042.7|14046.5|14044.5|14041|14039|28
1647591380000|2022-03-18 08:16:20|14044.6|14042.6|14045.7|14043.7|14046.2|14044.2|14044.1|14042.1|18
1647591390000|2022-03-18 08:16:30|14045.8|14043.8|14048.3|14046.3|14048.3|14046.3|14045.5|14043.5|16
1647591400000|2022-03-18 08:16:40|14048.1|14046.1|14047.8|14045.8|14048.5|14046.5|14046.6|14044.6|13
1647591410000|2022-03-18 08:16:50|14047.7|14045.7|14046.7|14044.7|14047.7|14045.7|14045.7|14043.7|12
1647591420000|2022-03-18 08:17:00|14046.1|14044.1|14044.6|14042.6|14046.2|14044.2|14044.2|14042.2|5
1647591430000|2022-03-18 08:17:10|14044.1|14042.1|14045.6|14043.6|14045.8|14043.8|14044.1|14042.1|4
1647591440000|2022-03-18 08:17:20|14045.7|14043.7|14045.6|14043.6|14047.1|14045.1|14044.8|14042.8|19
1647591450000|2022-03-18 08:17:30|14045.7|14043.7|14045.7|14043.7|14046.3|14044.3|14045|14043|4
1647591460000|2022-03-18 08:17:40|14045.8|14043.8|14045.7|14043.7|14046.3|14044.3|14045|14043|12
1647591470000|2022-03-18 08:17:50|14045.8|14043.8|14046.3|14044.3|14048|14046|14045.6|14043.6|27
1647591480000|2022-03-18 08:18:00|14046.1|14044.1|14043.3|14041.3|14046.1|14044.1|14043.2|14041.2|23
1647591490000|2022-03-18 08:18:10|14043.2|14041.2|14044.1|14042.1|14044.2|14042.2|14043.1|14041.1|13
1647591500000|2022-03-18 08:18:20|14044|14042|14038|14036|14044|14042|14036.6|14034.6|74
1647591510000|2022-03-18 08:18:30|14038.1|14036.1|14036.8|14034.8|14038.7|14036.7|14035.3|14033.3|36
1647591520000|2022-03-18 08:18:40|14037|14035|14038.6|14036.6|14039.8|14037.8|14036.2|14034.2|39
1647591530000|2022-03-18 08:18:50|14038.7|14036.7|14039.3|14037.3|14039.5|14037.5|14037.1|14035.1|17
1647591540000|2022-03-18 08:19:00|14039.2|14037.2|14043|14041|14043.1|14041.1|14038.7|14036.7|27
1647591550000|2022-03-18 08:19:10|14043.1|14041.1|14040.3|14038.3|14043.3|14041.3|14039.8|14037.8|15
1647591560000|2022-03-18 08:19:20|14040.1|14038.1|14038.5|14036.5|14040.8|14038.8|14037.8|14035.8|24
1647591570000|2022-03-18 08:19:30|14038.3|14036.3|14036.1|14034.1|14038.7|14036.7|14034.5|14032.5|13
1647591580000|2022-03-18 08:19:40|14036|14034|14035.2|14033.2|14036|14034|14033.1|14031.1|40
1647591590000|2022-03-18 08:19:50|14035.1|14033.1|14035.1|14033.1|14035.7|14033.7|14033.3|14031.3|5
1647591600000|2022-03-18 08:20:00|14035.2|14033.2|14036.6|14034.6|14037.6|14035.6|14034.7|14032.7|21
1647591610000|2022-03-18 08:20:10|14036.7|14034.7|14037.6|14035.6|14037.8|14035.8|14036.2|14034.2|30
1647591620000|2022-03-18 08:20:20|14037.7|14035.7|14038.6|14036.6|14039.7|14037.7|14037.6|14035.6|15
1647591630000|2022-03-18 08:20:30|14038.3|14036.3|14037.6|14035.6|14038.3|14036.3|14036.8|14034.8|23
1647591640000|2022-03-18 08:20:40|14037.5|14035.5|14036.3|14034.3|14037.6|14035.6|14035.5|14033.5|13
1647591650000|2022-03-18 08:20:50|14036.5|14034.5|14040|14038|14040.2|14038.2|14036.1|14034.1|27
1647591660000|2022-03-18 08:21:00|14040.3|14038.3|14042.7|14040.7|14044|14042|14040.3|14038.3|28
1647591670000|2022-03-18 08:21:10|14043.3|14041.3|14044.8|14042.8|14044.8|14042.8|14042.7|14040.7|20
1647591680000|2022-03-18 08:21:20|14044.5|14042.5|14044.8|14042.8|14044.8|14042.8|14042.8|14040.8|17
1647591690000|2022-03-18 08:21:30|14044.7|14042.7|14045.1|14043.1|14046.6|14044.6|14044.5|14042.5|29
1647591700000|2022-03-18 08:21:40|14045|14043|14045.3|14043.3|14045.7|14043.7|14044.7|14042.7|5
1647591710000|2022-03-18 08:21:50|14045.2|14043.2|14045.1|14043.1|14045.3|14043.3|14043.7|14041.7|22
1647591720000|2022-03-18 08:22:00|14045.2|14043.2|14045.6|14043.6|14047|14045|14045.2|14043.2|23
1647591730000|2022-03-18 08:22:10|14045.7|14043.7|14047.1|14045.1|14047.2|14045.2|14045.6|14043.6|7
1647591740000|2022-03-18 08:22:20|14047.2|14045.2|14050.8|14048.8|14051.1|14049.1|14046.8|14044.8|42
1647591750000|2022-03-18 08:22:30|14050.6|14048.6|14048.6|14046.6|14051|14049|14048.3|14046.3|25
1647591760000|2022-03-18 08:22:40|14048.5|14046.5|14048.7|14046.7|14049.2|14047.2|14047.5|14045.5|16
1647591770000|2022-03-18 08:22:50|14048.6|14046.6|14048.7|14046.7|14050.5|14048.5|14047.8|14045.8|46
1647591780000|2022-03-18 08:23:00|14048.8|14046.8|14051.5|14049.5|14051.5|14049.5|14048.8|14046.8|7
1647591790000|2022-03-18 08:23:10|14052.2|14050.2|14054.8|14052.8|14055.5|14053.5|14051.8|14049.8|129
1647591800000|2022-03-18 08:23:20|14055|14053|14055.3|14053.3|14056.7|14054.7|14054.6|14052.6|49
1647591810000|2022-03-18 08:23:30|14055.2|14053.2|14051.1|14049.1|14055.2|14053.2|14051.1|14049.1|23
1647591820000|2022-03-18 08:23:40|14051.2|14049.2|14052.8|14050.8|14052.8|14050.8|14050.8|14048.8|10
1647591830000|2022-03-18 08:23:50|14052.7|14050.7|14053.7|14051.7|14054.2|14052.2|14052.7|14050.7|6
1647591840000|2022-03-18 08:24:00|14053.8|14051.8|14053.7|14051.7|14054.5|14052.5|14051.2|14049.2|23
1647591850000|2022-03-18 08:24:10|14053.6|14051.6|14050|14048|14054.1|14052.1|14050|14048|36
1647591860000|2022-03-18 08:24:20|14050.1|14048.1|14052.3|14050.3|14052.5|14050.5|14049.2|14047.2|9
1647591870000|2022-03-18 08:24:30|14052.5|14050.5|14052.7|14050.7|14053.3|14051.3|14052.1|14050.1|6
1647591880000|2022-03-18 08:24:40|14052.8|14050.8|14053.8|14051.8|14054.8|14052.8|14052.8|14050.8|22
1647591890000|2022-03-18 08:24:50|14054|14052|14053.1|14051.1|14054.2|14052.2|14052.7|14050.7|5
1647591900000|2022-03-18 08:25:00|14053|14051|14052.3|14050.3|14054.5|14052.5|14052.1|14050.1|10
1647591910000|2022-03-18 08:25:10|14052.5|14050.5|14052.1|14050.1|14052.6|14050.6|14051.2|14049.2|9
1647591920000|2022-03-18 08:25:20|14052.2|14050.2|14049.6|14047.6|14052.3|14050.3|14049.2|14047.2|24
1647591930000|2022-03-18 08:25:30|14049.5|14047.5|14046.8|14044.8|14049.5|14047.5|14046.5|14044.5|25
1647591940000|2022-03-18 08:25:40|14047|14045|14048.2|14046.2|14048.2|14046.2|14045.3|14043.3|27
1647591950000|2022-03-18 08:25:50|14048.3|14046.3|14047.6|14045.6|14048.3|14046.3|14046.3|14044.3|8
1647591960000|2022-03-18 08:26:00|14047.7|14045.7|14050.2|14048.2|14050.3|14048.3|14047.6|14045.6|24
1647591970000|2022-03-18 08:26:10|14050.1|14048.1|14052.7|14050.7|14054.2|14052.2|14049.8|14047.8|29
1647591980000|2022-03-18 08:26:20|14052.6|14050.6|14052.5|14050.5|14054.8|14052.8|14051.6|14049.6|29
1647591990000|2022-03-18 08:26:30|14052.3|14050.3|14050.3|14048.3|14052.8|14050.8|14048.1|14046.1|47
1647592000000|2022-03-18 08:26:40|14050.2|14048.2|14047.8|14045.8|14050.2|14048.2|14047.7|14045.7|18
1647592010000|2022-03-18 08:26:50|14048|14046|14046.2|14044.2|14048|14046|14046.2|14044.2|20
1647592020000|2022-03-18 08:27:00|14046.1|14044.1|14045.5|14043.5|14046.5|14044.5|14045.1|14043.1|21
1647592030000|2022-03-18 08:27:10|14045.8|14043.8|14044.5|14042.5|14046.3|14044.3|14044.3|14042.3|24
1647592040000|2022-03-18 08:27:20|14044.3|14042.3|14045.5|14043.5|14045.8|14043.8|14044.3|14042.3|6
1647592050000|2022-03-18 08:27:30|14045.6|14043.6|14047.1|14045.1|14048.6|14046.6|14045.6|14043.6|7
1647592060000|2022-03-18 08:27:40|14047.2|14045.2|14049|14047|14049.2|14047.2|14047.1|14045.1|12
1647592070000|2022-03-18 08:27:50|14048.8|14046.8|14049.1|14047.1|14049.6|14047.6|14048.8|14046.8|6
1647592080000|2022-03-18 08:28:00|14049.2|14047.2|14049.5|14047.5|14050.1|14048.1|14048.1|14046.1|11
1647592090000|2022-03-18 08:28:10|14049.3|14047.3|14050.7|14048.7|14051|14049|14049.3|14047.3|7
1647592100000|2022-03-18 08:28:20|14050.8|14048.8|14051.7|14049.7|14052.3|14050.3|14049.2|14047.2|9
1647592110000|2022-03-18 08:28:30|14051.6|14049.6|14051.6|14049.6|14051.7|14049.7|14050.8|14048.8|8
1647592120000|2022-03-18 08:28:40|14051.5|14049.5|14049.7|14047.7|14052.7|14050.7|14049.7|14047.7|15
1647592130000|2022-03-18 08:28:50|14049.5|14047.5|14048.1|14046.1|14049.6|14047.6|14047.3|14045.3|22
1647592140000|2022-03-18 08:29:00|14048|14046|14047.1|14045.1|14048.6|14046.6|14045.7|14043.7|12
1647592150000|2022-03-18 08:29:10|14047.2|14045.2|14048.5|14046.5|14049.1|14047.1|14046.7|14044.7|6
1647592160000|2022-03-18 08:29:20|14048.6|14046.6|14047.5|14045.5|14048.7|14046.7|14047.5|14045.5|14
1647592170000|2022-03-18 08:29:30|14047.3|14045.3|14044.8|14042.8|14047.5|14045.5|14044.6|14042.6|33
1647592180000|2022-03-18 08:29:40|14044.2|14042.2|14043.3|14041.3|14045.3|14043.3|14043|14041|50
1647592190000|2022-03-18 08:29:50|14043.2|14041.2|14041.5|14039.5|14043.3|14041.3|14040.3|14038.3|54
1647592200000|2022-03-18 08:30:00|14041.3|14039.3|14044.7|14042.7|14044.8|14042.8|14041.3|14039.3|60
1647592210000|2022-03-18 08:30:10|14044.6|14042.6|14046|14044|14046.3|14044.3|14043.8|14041.8|5
1647592220000|2022-03-18 08:30:20|14046.5|14044.5|14044.1|14042.1|14046.5|14044.5|14043.3|14041.3|20
1647592230000|2022-03-18 08:30:30|14044|14042|14044|14042|14044.1|14042.1|14042.7|14040.7|10
1647592240000|2022-03-18 08:30:40|14043.8|14041.8|14042.8|14040.8|14043.8|14041.8|14042.6|14040.6|7
1647592250000|2022-03-18 08:30:50|14042.7|14040.7|14042.7|14040.7|14042.8|14040.8|14040.8|14038.8|11
1647592260000|2022-03-18 08:31:00|14043.2|14041.2|14042.6|14040.6|14043.2|14041.2|14041.1|14039.1|19
1647592270000|2022-03-18 08:31:10|14042.3|14040.3|14039.6|14037.6|14042.3|14040.3|14039|14037|29
1647592280000|2022-03-18 08:31:20|14039.5|14037.5|14039|14037|14040.3|14038.3|14039|14037|6
1647592290000|2022-03-18 08:31:30|14039.1|14037.1|14033.8|14031.8|14039.2|14037.2|14033.8|14031.8|71
1647592300000|2022-03-18 08:31:40|14034|14032|14033.1|14031.1|14037.1|14035.1|14032.8|14030.8|63
1647592310000|2022-03-18 08:31:50|14033|14031|14031.2|14029.2|14033.7|14031.7|14027.5|14025.5|100
1647592320000|2022-03-18 08:32:00|14030.8|14028.8|14031.8|14029.8|14031.8|14029.8|14030|14028|27
1647592330000|2022-03-18 08:32:10|14031.2|14029.2|14030.8|14028.8|14032.3|14030.3|14030.3|14028.3|22
1647592340000|2022-03-18 08:32:20|14030.7|14028.7|14030.8|14028.8|14033|14031|14030.7|14028.7|12
1647592350000|2022-03-18 08:32:30|14030.7|14028.7|14030.6|14028.6|14031.5|14029.5|14030.2|14028.2|14
1647592360000|2022-03-18 08:32:40|14030.5|14028.5|14028.3|14026.3|14030.6|14028.6|14027.5|14025.5|22
1647592370000|2022-03-18 08:32:50|14028.1|14026.1|14025.5|14023.5|14028.1|14026.1|14024.3|14022.3|74
1647592380000|2022-03-18 08:33:00|14025.3|14023.3|14021.1|14019.1|14025.3|14023.3|14020.1|14018.1|66
1647592390000|2022-03-18 08:33:10|14021.2|14019.2|14015.7|14013.7|14021.2|14019.2|14011.5|14009.5|108
1647592400000|2022-03-18 08:33:20|14016.7|14014.7|14022|14020|14022.6|14020.6|14016.7|14014.7|54
1647592410000|2022-03-18 08:33:30|14021.7|14019.7|14021.1|14019.1|14022.2|14020.2|14019.1|14017.1|58
1647592420000|2022-03-18 08:33:40|14020.7|14018.7|14023.3|14021.3|14023.3|14021.3|14019.2|14017.2|39
1647592430000|2022-03-18 08:33:50|14023.5|14021.5|14024.1|14022.1|14025|14023|14023.2|14021.2|15
1647592440000|2022-03-18 08:34:00|14024.2|14022.2|14024.7|14022.7|14025.1|14023.1|14023.2|14021.2|25
1647592450000|2022-03-18 08:34:10|14025.2|14023.2|14018.7|14016.7|14025.3|14023.3|14017.5|14015.5|85
1647592460000|2022-03-18 08:34:20|14017.8|14015.8|14020|14018|14020.3|14018.3|14017.7|14015.7|23
1647592470000|2022-03-18 08:34:30|14020.1|14018.1|14021.6|14019.6|14021.8|14019.8|14019.3|14017.3|10
1647592480000|2022-03-18 08:34:40|14021.8|14019.8|14024.2|14022.2|14024.7|14022.7|14020.8|14018.8|23
1647592490000|2022-03-18 08:34:50|14024.6|14022.6|14025.8|14023.8|14026.2|14024.2|14023.7|14021.7|27
1647592500000|2022-03-18 08:35:00|14026.1|14024.1|14027.8|14025.8|14028.5|14026.5|14026.1|14024.1|36
1647592510000|2022-03-18 08:35:10|14028|14026|14028.8|14026.8|14030|14028|14028|14026|47
1647592520000|2022-03-18 08:35:20|14029|14027|14030.6|14028.6|14031.5|14029.5|14028.5|14026.5|11
1647592530000|2022-03-18 08:35:30|14030.7|14028.7|14030.7|14028.7|14031.5|14029.5|14030|14028|20
1647592540000|2022-03-18 08:35:40|14030.6|14028.6|14031|14029|14032|14030|14029.7|14027.7|25
1647592550000|2022-03-18 08:35:50|14031.2|14029.2|14030.6|14028.6|14031.6|14029.6|14030.5|14028.5|5
1647592560000|2022-03-18 08:36:00|14030.8|14028.8|14030.1|14028.1|14032.6|14030.6|14029.7|14027.7|33
1647592570000|2022-03-18 08:36:10|14030.2|14028.2|14028.3|14026.3|14030.6|14028.6|14018.5|14016.5|173
1647592580000|2022-03-18 08:36:20|14028.2|14026.2|14035.1|14033.1|14035.5|14033.5|14027.8|14025.8|86
1647592590000|2022-03-18 08:36:30|14035.6|14033.6|14035|14033|14036.3|14034.3|14033|14031|25
1647592600000|2022-03-18 08:36:40|14034.8|14032.8|14036.5|14034.5|14037.6|14035.6|14034.6|14032.6|22
1647592610000|2022-03-18 08:36:50|14036.2|14034.2|14033.7|14031.7|14036.2|14034.2|14032.8|14030.8|12
1647592620000|2022-03-18 08:37:00|14033.8|14031.8|14036.6|14034.6|14036.6|14034.6|14032|14030|54
1647592630000|2022-03-18 08:37:10|14036.7|14034.7|14038.7|14036.7|14039.8|14037.8|14036.2|14034.2|24
1647592640000|2022-03-18 08:37:20|14038.8|14036.8|14040.8|14038.8|14041.2|14039.2|14038.5|14036.5|24
1647592650000|2022-03-18 08:37:30|14041.5|14039.5|14040.1|14038.1|14042|14040|14039.8|14037.8|25
1647592660000|2022-03-18 08:37:40|14040|14038|14040.5|14038.5|14040.8|14038.8|14038.3|14036.3|65
1647592670000|2022-03-18 08:37:50|14041.3|14039.3|14039.7|14037.7|14041.3|14039.3|14039.3|14037.3|14
1647592680000|2022-03-18 08:38:00|14040.1|14038.1|14037.6|14035.6|14040.2|14038.2|14036.3|14034.3|25
1647592690000|2022-03-18 08:38:10|14037.5|14035.5|14038.1|14036.1|14038.2|14036.2|14036.5|14034.5|4
1647592700000|2022-03-18 08:38:20|14037.5|14035.5|14037.6|14035.6|14038.8|14036.8|14037|14035|13
1647592710000|2022-03-18 08:38:30|14037.5|14035.5|14037.8|14035.8|14038.3|14036.3|14036.7|14034.7|9
1647592720000|2022-03-18 08:38:40|14038.1|14036.1|14037.7|14035.7|14038.7|14036.7|14037.5|14035.5|9
1647592730000|2022-03-18 08:38:50|14037.8|14035.8|14036.3|14034.3|14038.1|14036.1|14035.6|14033.6|32
1647592740000|2022-03-18 08:39:00|14037|14035|14037|14035|14037.7|14035.7|14035.3|14033.3|13
1647592750000|2022-03-18 08:39:10|14037.1|14035.1|14036.2|14034.2|14037.8|14035.8|14035.2|14033.2|12
1647592760000|2022-03-18 08:39:20|14036.1|14034.1|14036.3|14034.3|14036.8|14034.8|14035.6|14033.6|3
1647592770000|2022-03-18 08:39:30|14036.2|14034.2|14037.1|14035.1|14037.6|14035.6|14036.2|14034.2|6
1647592780000|2022-03-18 08:39:40|14037.3|14035.3|14036.8|14034.8|14037.7|14035.7|14036.6|14034.6|5
1647592790000|2022-03-18 08:39:50|14037.1|14035.1|14036.6|14034.6|14037.7|14035.7|14036.1|14034.1|7
1647592800000|2022-03-18 08:40:00|14036.7|14034.7|14036.8|14034.8|14037.3|14035.3|14035.7|14033.7|3
1647592810000|2022-03-18 08:40:10|14037|14035|14039|14037|14039.2|14037.2|14036.8|14034.8|14
1647592820000|2022-03-18 08:40:20|14038.8|14036.8|14037.8|14035.8|14039.2|14037.2|14037.2|14035.2|7
1647592830000|2022-03-18 08:40:30|14037.7|14035.7|14036.7|14034.7|14037.7|14035.7|14035.8|14033.8|7
1647592840000|2022-03-18 08:40:40|14036.1|14034.1|14034.6|14032.6|14036.8|14034.8|14034.5|14032.5|27
1647592850000|2022-03-18 08:40:50|14034.5|14032.5|14034.8|14032.8|14036|14034|14034.2|14032.2|7
1647592860000|2022-03-18 08:41:00|14034.6|14032.6|14032.7|14030.7|14034.6|14032.6|14032|14030|25
1647592870000|2022-03-18 08:41:10|14032.8|14030.8|14033.3|14031.3|14034|14032|14032.3|14030.3|11
1647592880000|2022-03-18 08:41:20|14033.5|14031.5|14033.3|14031.3|14034.3|14032.3|14033.2|14031.2|6
1647592890000|2022-03-18 08:41:30|14033.5|14031.5|14034.7|14032.7|14035.7|14033.7|14033.2|14031.2|1
1647592900000|2022-03-18 08:41:40|14034|14032|14034.3|14032.3|14035|14033|14033.2|14031.2|10
1647592910000|2022-03-18 08:41:50|14034.5|14032.5|14035.7|14033.7|14036.1|14034.1|14034.5|14032.5|13
1647592920000|2022-03-18 08:42:00|14035.6|14033.6|14033.6|14031.6|14035.6|14033.6|14033.5|14031.5|6
1647592930000|2022-03-18 08:42:10|14033.2|14031.2|14031.6|14029.6|14033.2|14031.2|14029.6|14027.6|29
1647592940000|2022-03-18 08:42:20|14032|14030|14033.6|14031.6|14033.8|14031.8|14031.8|14029.8|18
1647592950000|2022-03-18 08:42:30|14033.5|14031.5|14033.1|14031.1|14034|14032|14032.8|14030.8|6
1647592960000|2022-03-18 08:42:40|14033|14031|14032.1|14030.1|14033.5|14031.5|14031.8|14029.8|7
1647592970000|2022-03-18 08:42:50|14032.8|14030.8|14031.8|14029.8|14033.1|14031.1|14031.6|14029.6|8
1647592980000|2022-03-18 08:43:00|14031.7|14029.7|14030.7|14028.7|14032.1|14030.1|14030.1|14028.1|4
1647592990000|2022-03-18 08:43:10|14030.8|14028.8|14029|14027|14032|14030|14029|14027|27
1647593000000|2022-03-18 08:43:20|14029.2|14027.2|14028.3|14026.3|14030.2|14028.2|14028.1|14026.1|13
1647593010000|2022-03-18 08:43:30|14028.6|14026.6|14028.1|14026.1|14029.3|14027.3|14028|14026|22
1647593020000|2022-03-18 08:43:40|14028.3|14026.3|14026.7|14024.7|14028.7|14026.7|14026.6|14024.6|16
1647593030000|2022-03-18 08:43:50|14026.8|14024.8|14022.5|14020.5|14027.1|14025.1|14021.8|14019.8|42
1647593040000|2022-03-18 08:44:00|14022.1|14020.1|14019.1|14017.1|14023.2|14021.2|14019|14017|51
1647593050000|2022-03-18 08:44:10|14019.2|14017.2|14019.1|14017.1|14020|14018|14017.5|14015.5|49
1647593060000|2022-03-18 08:44:20|14019.2|14017.2|14019.3|14017.3|14020.2|14018.2|14019.1|14017.1|18
1647593070000|2022-03-18 08:44:30|14019.5|14017.5|14020.1|14018.1|14022.3|14020.3|14019.3|14017.3|19
1647593080000|2022-03-18 08:44:40|14020.5|14018.5|14024.8|14022.8|14025.1|14023.1|14020.5|14018.5|14
1647593090000|2022-03-18 08:44:50|14024.7|14022.7|14028.1|14026.1|14028.1|14026.1|14024.7|14022.7|28
1647593100000|2022-03-18 08:45:00|14028.2|14026.2|14023.6|14021.6|14028.7|14026.7|14023.5|14021.5|19
1647593110000|2022-03-18 08:45:10|14023.7|14021.7|14025.6|14023.6|14025.6|14023.6|14023.7|14021.7|9
1647593120000|2022-03-18 08:45:20|14025.5|14023.5|14024.2|14022.2|14026.6|14024.6|14024|14022|10
1647593130000|2022-03-18 08:45:30|14024.3|14022.3|14022.6|14020.6|14025.7|14023.7|14022.6|14020.6|8
1647593140000|2022-03-18 08:45:40|14022.5|14020.5|14023.5|14021.5|14024.1|14022.1|14021|14019|17
1647593150000|2022-03-18 08:45:50|14023.6|14021.6|14024.8|14022.8|14024.8|14022.8|14022.7|14020.7|14
1647593160000|2022-03-18 08:46:00|14024.7|14022.7|14025.1|14023.1|14025.1|14023.1|14024|14022|4
1647593170000|2022-03-18 08:46:10|14025|14023|14024.8|14022.8|14026.8|14024.8|14023.3|14021.3|20
1647593180000|2022-03-18 08:46:20|14024.7|14022.7|14024.6|14022.6|14025|14023|14023.8|14021.8|1
1647593190000|2022-03-18 08:46:30|14024.7|14022.7|14024.2|14022.2|14024.7|14022.7|14023.3|14021.3|3
1647593200000|2022-03-18 08:46:40|14024.3|14022.3|14024.2|14022.2|14025.2|14023.2|14024|14022|8
1647593210000|2022-03-18 08:46:50|14024.3|14022.3|14024.2|14022.2|14025.6|14023.6|14024|14022|1
1647593220000|2022-03-18 08:47:00|14024.5|14022.5|14023.2|14021.2|14024.6|14022.6|14023|14021|16
1647593230000|2022-03-18 08:47:10|14023.3|14021.3|14023.6|14021.6|14024.3|14022.3|14023|14021|8
1647593240000|2022-03-18 08:47:20|14023.7|14021.7|14022|14020|14023.8|14021.8|14021.8|14019.8|2
1647593250000|2022-03-18 08:47:30|14022.1|14020.1|14023|14021|14024|14022|14022.1|14020.1|8
1647593260000|2022-03-18 08:47:40|14023.5|14021.5|14025.1|14023.1|14026.1|14024.1|14023.5|14021.5|11
1647593270000|2022-03-18 08:47:50|14025.2|14023.2|14026.3|14024.3|14026.5|14024.5|14024.5|14022.5|6
1647593280000|2022-03-18 08:48:00|14026.5|14024.5|14025.1|14023.1|14026.5|14024.5|14025|14023|13
1647593290000|2022-03-18 08:48:10|14025|14023|14023.7|14021.7|14025.3|14023.3|14023.6|14021.6|7
1647593300000|2022-03-18 08:48:20|14023.5|14021.5|14019.7|14017.7|14023.5|14021.5|14019.7|14017.7|22
1647593310000|2022-03-18 08:48:30|14019.6|14017.6|14011.6|14009.6|14019.7|14017.7|14005.3|14003.3|622
1647593320000|2022-03-18 08:48:40|14011.5|14009.5|14014.6|14012.6|14016|14014|14009.2|14007.2|88
1647593330000|2022-03-18 08:48:50|14014.7|14012.7|14016.7|14014.7|14019.8|14017.8|14013.2|14011.2|116
1647593340000|2022-03-18 08:49:00|14016.6|14014.6|14016.2|14014.2|14018.2|14016.2|14014.8|14012.8|43
1647593350000|2022-03-18 08:49:10|14016.3|14014.3|14020.3|14018.3|14021|14019|14016.3|14014.3|34
1647593360000|2022-03-18 08:49:20|14020.5|14018.5|14020.2|14018.2|14021.5|14019.5|14018.6|14016.6|26
1647593370000|2022-03-18 08:49:30|14019.8|14017.8|14014.2|14012.2|14020.1|14018.1|14012.6|14010.6|39
1647593380000|2022-03-18 08:49:40|14013.7|14011.7|14014|14012|14014.2|14012.2|14012.7|14010.7|13
1647593390000|2022-03-18 08:49:50|14013.8|14011.8|14014.2|14012.2|14014.8|14012.8|14013.1|14011.1|14
1647593400000|2022-03-18 08:50:00|14014.3|14012.3|14014.5|14012.5|14016.5|14014.5|14012.5|14010.5|21
1647593410000|2022-03-18 08:50:10|14014.3|14012.3|14017|14015|14017.5|14015.5|14014.3|14012.3|4
1647593420000|2022-03-18 08:50:20|14016.8|14014.8|14018.2|14016.2|14019|14017|14016.5|14014.5|5
1647593430000|2022-03-18 08:50:30|14018.3|14016.3|14019|14017|14019.8|14017.8|14017.8|14015.8|10
1647593440000|2022-03-18 08:50:40|14019.2|14017.2|14017.6|14015.6|14019.7|14017.7|14017|14015|13
1647593450000|2022-03-18 08:50:50|14017.7|14015.7|14016.6|14014.6|14018.2|14016.2|14015.2|14013.2|8
1647593460000|2022-03-18 08:51:00|14017.1|14015.1|14018.1|14016.1|14018.1|14016.1|14015.7|14013.7|18
1647593470000|2022-03-18 08:51:10|14018|14016|14017.7|14015.7|14018.3|14016.3|14017.2|14015.2|10
1647593480000|2022-03-18 08:51:20|14017.8|14015.8|14017.5|14015.5|14018.5|14016.5|14016.1|14014.1|13
1647593490000|2022-03-18 08:51:30|14017.3|14015.3|14017.6|14015.6|14018.5|14016.5|14016.6|14014.6|16
1647593500000|2022-03-18 08:51:40|14017.8|14015.8|14018.6|14016.6|14019.1|14017.1|14016.8|14014.8|9
1647593510000|2022-03-18 08:51:50|14018.7|14016.7|14017.7|14015.7|14019.1|14017.1|14017.6|14015.6|7
1647593520000|2022-03-18 08:52:00|14017.6|14015.6|14017.6|14015.6|14018.5|14016.5|14017.3|14015.3|16
1647593530000|2022-03-18 08:52:10|14017.8|14015.8|14017.6|14015.6|14018.8|14016.8|14017.1|14015.1|6
1647593540000|2022-03-18 08:52:20|14018|14016|14017.8|14015.8|14018.7|14016.7|14017.6|14015.6|10
1647593550000|2022-03-18 08:52:30|14018|14016|14019.1|14017.1|14019.2|14017.2|14018|14016|6
1647593560000|2022-03-18 08:52:40|14018.7|14016.7|14018.2|14016.2|14019.2|14017.2|14018|14016|21
1647593570000|2022-03-18 08:52:50|14018.3|14016.3|14018.3|14016.3|14019.2|14017.2|14018.2|14016.2|8
1647593580000|2022-03-18 08:53:00|14018.2|14016.2|14016.8|14014.8|14018.5|14016.5|14016.3|14014.3|11
1647593590000|2022-03-18 08:53:10|14017|14015|14018.3|14016.3|14019|14017|14016.6|14014.6|4
1647593600000|2022-03-18 08:53:20|14018.5|14016.5|14016.8|14014.8|14018.6|14016.6|14016.2|14014.2|8
1647593610000|2022-03-18 08:53:30|14016.7|14014.7|14016.6|14014.6|14016.7|14014.7|14015.8|14013.8|4
1647593620000|2022-03-18 08:53:40|14016.7|14014.7|14015.6|14013.6|14016.7|14014.7|14015.1|14013.1|14
1647593630000|2022-03-18 08:53:50|14015.5|14013.5|14014.6|14012.6|14016.7|14014.7|14014|14012|12
1647593640000|2022-03-18 08:54:00|14014.7|14012.7|14018.5|14016.5|14018.5|14016.5|14014.6|14012.6|13
1647593650000|2022-03-18 08:54:10|14018.7|14016.7|14021.1|14019.1|14022.1|14020.1|14018.7|14016.7|35
1647593660000|2022-03-18 08:54:20|14021.3|14019.3|14020.7|14018.7|14021.7|14019.7|14019.1|14017.1|41
1647593670000|2022-03-18 08:54:30|14020.8|14018.8|14020|14018|14021.2|14019.2|14019.5|14017.5|19
1647593680000|2022-03-18 08:54:40|14019.8|14017.8|14020.1|14018.1|14021.2|14019.2|14019.3|14017.3|17
1647593690000|2022-03-18 08:54:50|14020|14018|14019.5|14017.5|14020|14018|14019.3|14017.3|3
1647593700000|2022-03-18 08:55:00|14019.6|14017.6|14016.8|14014.8|14020|14018|14016.5|14014.5|12
1647593710000|2022-03-18 08:55:10|14017|14015|14018.6|14016.6|14018.8|14016.8|14017|14015|40
1647593720000|2022-03-18 08:55:20|14018.5|14016.5|14017|14015|14018.5|14016.5|14016.2|14014.2|9
1647593730000|2022-03-18 08:55:30|14017.1|14015.1|14018.3|14016.3|14018.6|14016.6|14017|14015|8
1647593740000|2022-03-18 08:55:40|14018.5|14016.5|14021.2|14019.2|14022|14020|14018.3|14016.3|25
1647593750000|2022-03-18 08:55:50|14021.3|14019.3|14022.6|14020.6|14022.8|14020.8|14020.6|14018.6|6
1647593760000|2022-03-18 08:56:00|14022.8|14020.8|14023|14021|14023.3|14021.3|14021.1|14019.1|22
1647593770000|2022-03-18 08:56:10|14022.8|14020.8|14022|14020|14022.8|14020.8|14021.3|14019.3|11
1647593780000|2022-03-18 08:56:20|14022.1|14020.1|14023|14021|14024.7|14022.7|14021.6|14019.6|36
1647593790000|2022-03-18 08:56:30|14023.1|14021.1|14022.5|14020.5|14023.2|14021.2|14021.6|14019.6|37
1647593800000|2022-03-18 08:56:40|14022.3|14020.3|14023.5|14021.5|14023.5|14021.5|14022.2|14020.2|12
1647593810000|2022-03-18 08:56:50|14023.6|14021.6|14024.7|14022.7|14025.3|14023.3|14022.7|14020.7|24
1647593820000|2022-03-18 08:57:00|14024.8|14022.8|14026.6|14024.6|14027.3|14025.3|14024.7|14022.7|21
1647593830000|2022-03-18 08:57:10|14026.5|14024.5|14025.8|14023.8|14026.7|14024.7|14025.8|14023.8|7
1647593840000|2022-03-18 08:57:20|14025.7|14023.7|14026.5|14024.5|14026.8|14024.8|14025.5|14023.5|14
1647593850000|2022-03-18 08:57:30|14026.6|14024.6|14025.7|14023.7|14026.8|14024.8|14025.6|14023.6|6
1647593860000|2022-03-18 08:57:40|14025.5|14023.5|14026.3|14024.3|14027|14025|14025.3|14023.3|13
1647593870000|2022-03-18 08:57:50|14026.5|14024.5|14027.6|14025.6|14028|14026|14026.5|14024.5|12
1647593880000|2022-03-18 08:58:00|14027.7|14025.7|14027.8|14025.8|14028|14026|14027.3|14025.3|7
1647593890000|2022-03-18 08:58:10|14027.7|14025.7|14029.1|14027.1|14029.3|14027.3|14027.7|14025.7|18
1647593900000|2022-03-18 08:58:20|14029.3|14027.3|14030|14028|14030|14028|14028.6|14026.6|20
1647593910000|2022-03-18 08:58:30|14030.2|14028.2|14030.6|14028.6|14030.7|14028.7|14029.6|14027.6|13
1647593920000|2022-03-18 08:58:40|14030.5|14028.5|14031.1|14029.1|14031.1|14029.1|14029|14027|19
1647593930000|2022-03-18 08:58:50|14031.3|14029.3|14032|14030|14032.6|14030.6|14030.3|14028.3|35
1647593940000|2022-03-18 08:59:00|14032.1|14030.1|14032.6|14030.6|14033.1|14031.1|14031.2|14029.2|10
1647593950000|2022-03-18 08:59:10|14032.8|14030.8|14031.7|14029.7|14033.3|14031.3|14031.2|14029.2|20
1647593960000|2022-03-18 08:59:20|14031.8|14029.8|14031.6|14029.6|14032|14030|14031.2|14029.2|10
1647593970000|2022-03-18 08:59:30|14031.3|14029.3|14031.3|14029.3|14031.3|14029.3|14030.3|14028.3|5
1647593980000|2022-03-18 08:59:40|14031.6|14029.6|14031.7|14029.7|14032.6|14030.6|14031.5|14029.5|16
1647593990000|2022-03-18 08:59:50|14031.8|14029.8|14034.6|14032.6|14034.6|14032.6|14031.7|14029.7|22
1647594000000|2022-03-18 09:00:00|14034.5|14032.5|14037.1|14035.1|14038.2|14036.2|14034|14032|92
1647594010000|2022-03-18 09:00:10|14036.8|14034.8|14033.6|14031.6|14037.1|14035.1|14032.6|14030.6|20
1647594020000|2022-03-18 09:00:20|14033.5|14031.5|14031.5|14029.5|14034.1|14032.1|14031.5|14029.5|20
1647594030000|2022-03-18 09:00:30|14031.3|14029.3|14029.5|14027.5|14031.5|14029.5|14029.1|14027.1|40
1647594040000|2022-03-18 09:00:40|14029.3|14027.3|14030.2|14028.2|14030.5|14028.5|14029.2|14027.2|6
1647594050000|2022-03-18 09:00:50|14030.3|14028.3|14028.8|14026.8|14030.3|14028.3|14028.6|14026.6|15
1647594060000|2022-03-18 09:01:00|14029|14027|14028.8|14026.8|14029.6|14027.6|14028.2|14026.2|8
1647594070000|2022-03-18 09:01:10|14028.7|14026.7|14029.2|14027.2|14029.8|14027.8|14028.6|14026.6|6
1647594080000|2022-03-18 09:01:20|14029.3|14027.3|14029.8|14027.8|14030.1|14028.1|14028.6|14026.6|3
1647594090000|2022-03-18 09:01:30|14030|14028|14025.3|14023.3|14030.5|14028.5|14025.3|14023.3|71
1647594100000|2022-03-18 09:01:40|14025.6|14023.6|14022.6|14020.6|14026|14024|14022.2|14020.2|45
1647594110000|2022-03-18 09:01:50|14022.3|14020.3|14023.8|14021.8|14024.2|14022.2|14022.3|14020.3|20
1647594120000|2022-03-18 09:02:00|14023.7|14021.7|14022.1|14020.1|14024.2|14022.2|14021.3|14019.3|31
1647594130000|2022-03-18 09:02:10|14022|14020|14021.3|14019.3|14022.2|14020.2|14021.2|14019.2|12
1647594140000|2022-03-18 09:02:20|14021.2|14019.2|14022|14020|14022.3|14020.3|14020.7|14018.7|7
1647594150000|2022-03-18 09:02:30|14022.1|14020.1|14023|14021|14023.1|14021.1|14021.7|14019.7|8
1647594160000|2022-03-18 09:02:40|14023.1|14021.1|14023.8|14021.8|14024.2|14022.2|14022.5|14020.5|20
1647594170000|2022-03-18 09:02:50|14024|14022|14023.8|14021.8|14024.5|14022.5|14023.2|14021.2|10
1647594180000|2022-03-18 09:03:00|14024.1|14022.1|14026.3|14024.3|14026.3|14024.3|14023.2|14021.2|33
1647594190000|2022-03-18 09:03:10|14026.6|14024.6|14031|14029|14031.2|14029.2|14026.3|14024.3|23
1647594200000|2022-03-18 09:03:20|14031.1|14029.1|14030.7|14028.7|14032.2|14030.2|14029.7|14027.7|17
1647594210000|2022-03-18 09:03:30|14030.3|14028.3|14029.3|14027.3|14030.6|14028.6|14029.2|14027.2|6
1647594220000|2022-03-18 09:03:40|14029.2|14027.2|14029.7|14027.7|14029.7|14027.7|14028|14026|22
1647594230000|2022-03-18 09:03:50|14029.5|14027.5|14031.6|14029.6|14031.6|14029.6|14029.1|14027.1|5
1647594240000|2022-03-18 09:04:00|14031.5|14029.5|14031.3|14029.3|14031.7|14029.7|14031|14029|3
1647594250000|2022-03-18 09:04:10|14031.6|14029.6|14031.1|14029.1|14032|14030|14030.7|14028.7|12
1647594260000|2022-03-18 09:04:20|14031|14029|14030.1|14028.1|14031.1|14029.1|14029.8|14027.8|7
1647594270000|2022-03-18 09:04:30|14030|14028|14029.3|14027.3|14030.2|14028.2|14029.3|14027.3|3
1647594280000|2022-03-18 09:04:40|14029.2|14027.2|14028.8|14026.8|14029.6|14027.6|14028.2|14026.2|16
1647594290000|2022-03-18 09:04:50|14029|14027|14027.6|14025.6|14030|14028|14027.6|14025.6|5
1647594300000|2022-03-18 09:05:00|14027.8|14025.8|14027.1|14025.1|14029.1|14027.1|14027.1|14025.1|19
1647594310000|2022-03-18 09:05:10|14027|14025|14025.3|14023.3|14027.2|14025.2|14025.2|14023.2|11
1647594320000|2022-03-18 09:05:20|14025.2|14023.2|14023.2|14021.2|14025.2|14023.2|14022|14020|31
1647594330000|2022-03-18 09:05:30|14023|14021|14024.8|14022.8|14024.8|14022.8|14021.5|14019.5|24
1647594340000|2022-03-18 09:05:40|14024.7|14022.7|14024.5|14022.5|14025.5|14023.5|14024.2|14022.2|3
1647594350000|2022-03-18 09:05:50|14024.3|14022.3|14025.1|14023.1|14025.5|14023.5|14024.1|14022.1|5
1647594360000|2022-03-18 09:06:00|14025|14023|14028.3|14026.3|14028.5|14026.5|14024|14022|13
1647594370000|2022-03-18 09:06:10|14028.5|14026.5|14028|14026|14029.3|14027.3|14027.6|14025.6|14
1647594380000|2022-03-18 09:06:20|14028.1|14026.1|14030.8|14028.8|14030.8|14028.8|14027.7|14025.7|13
1647594390000|2022-03-18 09:06:30|14031.1|14029.1|14030.8|14028.8|14033.6|14031.6|14030.8|14028.8|34
1647594400000|2022-03-18 09:06:40|14030.7|14028.7|14029.2|14027.2|14030.8|14028.8|14029.1|14027.1|9
1647594410000|2022-03-18 09:06:50|14029.1|14027.1|14028|14026|14029.1|14027.1|14027.5|14025.5|9
1647594420000|2022-03-18 09:07:00|14028.1|14026.1|14030.2|14028.2|14030.6|14028.6|14028.1|14026.1|7
1647594430000|2022-03-18 09:07:10|14030.1|14028.1|14028.8|14026.8|14030.1|14028.1|14028.8|14026.8|4
1647594440000|2022-03-18 09:07:20|14028.6|14026.6|14029.3|14027.3|14029.6|14027.6|14028.6|14026.6|1
1647594450000|2022-03-18 09:07:30|14029.6|14027.6|14030.3|14028.3|14031|14029|14029.6|14027.6|2
1647594460000|2022-03-18 09:07:40|14030.5|14028.5|14030.2|14028.2|14030.7|14028.7|14029.3|14027.3|4
1647594470000|2022-03-18 09:07:50|14030.3|14028.3|14031.6|14029.6|14031.6|14029.6|14030.2|14028.2|4
1647594480000|2022-03-18 09:08:00|14031.7|14029.7|14035.7|14033.7|14036.7|14034.7|14031.6|14029.6|61
1647594490000|2022-03-18 09:08:10|14035.8|14033.8|14036.2|14034.2|14036.8|14034.8|14035.8|14033.8|11
1647594500000|2022-03-18 09:08:20|14036.1|14034.1|14035.2|14033.2|14036.5|14034.5|14035|14033|16
1647594510000|2022-03-18 09:08:30|14035.3|14033.3|14033.6|14031.6|14035.6|14033.6|14033.6|14031.6|13
1647594520000|2022-03-18 09:08:40|14033.7|14031.7|14032.2|14030.2|14034|14032|14031.8|14029.8|7
1647594530000|2022-03-18 09:08:50|14032.3|14030.3|14034.3|14032.3|14034.8|14032.8|14031.1|14029.1|18
1647594540000|2022-03-18 09:09:00|14034.5|14032.5|14035.1|14033.1|14035.5|14033.5|14034.5|14032.5|13
1647594550000|2022-03-18 09:09:10|14035.2|14033.2|14032.3|14030.3|14035.3|14033.3|14031.8|14029.8|22
1647594560000|2022-03-18 09:09:20|14032.5|14030.5|14032.2|14030.2|14034.1|14032.1|14032.2|14030.2|7
1647594570000|2022-03-18 09:09:30|14032.1|14030.1|14029.3|14027.3|14033|14031|14029.2|14027.2|20
1647594580000|2022-03-18 09:09:40|14029.2|14027.2|14029.8|14027.8|14030|14028|14028.6|14026.6|8
1647594590000|2022-03-18 09:09:50|14029.6|14027.6|14031.3|14029.3|14031.5|14029.5|14029.6|14027.6|17
1647594600000|2022-03-18 09:10:00|14031.5|14029.5|14031.2|14029.2|14032.1|14030.1|14031|14029|10
1647594610000|2022-03-18 09:10:10|14031.1|14029.1|14028.7|14026.7|14031.1|14029.1|14028.3|14026.3|12
1647594620000|2022-03-18 09:10:20|14028.6|14026.6|14025.7|14023.7|14029.2|14027.2|14025.7|14023.7|21
1647594630000|2022-03-18 09:10:30|14025.5|14023.5|14026.6|14024.6|14026.6|14024.6|14025.5|14023.5|2
1647594640000|2022-03-18 09:10:40|14026.5|14024.5|14024.6|14022.6|14026.5|14024.5|14023.3|14021.3|22
1647594650000|2022-03-18 09:10:50|14024.7|14022.7|14024.7|14022.7|14025.6|14023.6|14024.6|14022.6|6
1647594660000|2022-03-18 09:11:00|14024.6|14022.6|14020.8|14018.8|14024.7|14022.7|14019.5|14017.5|29
1647594670000|2022-03-18 09:11:10|14020.7|14018.7|14022.1|14020.1|14022.6|14020.6|14020.6|14018.6|16
1647594680000|2022-03-18 09:11:20|14022.2|14020.2|14023|14021|14024.8|14022.8|14022.1|14020.1|14
1647594690000|2022-03-18 09:11:30|14022.8|14020.8|14022|14020|14023|14021|14020.6|14018.6|41
1647594700000|2022-03-18 09:11:40|14022.2|14020.2|14021.6|14019.6|14022.8|14020.8|14021.1|14019.1|0
1647594710000|2022-03-18 09:11:50|14021.7|14019.7|14022|14020|14022.2|14020.2|14020.8|14018.8|2
1647594720000|2022-03-18 09:12:00|14021.8|14019.8|14020.8|14018.8|14022|14020|14018.5|14016.5|32
1647594730000|2022-03-18 09:12:10|14020.6|14018.6|14022.8|14020.8|14023.1|14021.1|14020.6|14018.6|19
1647594740000|2022-03-18 09:12:20|14023.1|14021.1|14025|14023|14025|14023|14022.6|14020.6|6
1647594750000|2022-03-18 09:12:30|14025.5|14023.5|14025|14023|14027.7|14025.7|14024.8|14022.8|16
1647594760000|2022-03-18 09:12:40|14024.8|14022.8|14025.5|14023.5|14026.1|14024.1|14024.5|14022.5|4
1647594770000|2022-03-18 09:12:50|14025.6|14023.6|14025.8|14023.8|14026.8|14024.8|14025.2|14023.2|3
1647594780000|2022-03-18 09:13:00|14026.1|14024.1|14025.8|14023.8|14026.6|14024.6|14024.6|14022.6|5
1647594790000|2022-03-18 09:13:10|14025.7|14023.7|14027.6|14025.6|14027.7|14025.7|14025.7|14023.7|6
1647594800000|2022-03-18 09:13:20|14027.3|14025.3|14024.3|14022.3|14027.5|14025.5|14024.1|14022.1|30
1647594810000|2022-03-18 09:13:30|14024.5|14022.5|14024.8|14022.8|14025.3|14023.3|14024.2|14022.2|8
1647594820000|2022-03-18 09:13:40|14024.7|14022.7|14025.5|14023.5|14025.5|14023.5|14024|14022|9
1647594830000|2022-03-18 09:13:50|14025.3|14023.3|14025.1|14023.1|14025.7|14023.7|14025|14023|2
1647594840000|2022-03-18 09:14:00|14025.2|14023.2|14023.5|14021.5|14026.5|14024.5|14023.3|14021.3|13
1647594850000|2022-03-18 09:14:10|14023.3|14021.3|14024.6|14022.6|14024.6|14022.6|14023.2|14021.2|2
1647594860000|2022-03-18 09:14:20|14024.5|14022.5|14023.1|14021.1|14024.6|14022.6|14022.8|14020.8|6
1647594870000|2022-03-18 09:14:30|14023.2|14021.2|14022.3|14020.3|14023.3|14021.3|14022.3|14020.3|2
1647594880000|2022-03-18 09:14:40|14022.5|14020.5|14023|14021|14023.3|14021.3|14022.1|14020.1|1
1647594890000|2022-03-18 09:14:50|14022.8|14020.8|14021.3|14019.3|14022.8|14020.8|14021.3|14019.3|4
1647594900000|2022-03-18 09:15:00|14021.6|14019.6|14016.1|14014.1|14021.6|14019.6|14015.8|14013.8|71
1647594910000|2022-03-18 09:15:10|14016.5|14014.5|14015.1|14013.1|14016.6|14014.6|14013.3|14011.3|47
1647594920000|2022-03-18 09:15:20|14015.2|14013.2|14014|14012|14015.8|14013.8|14013|14011|39
1647594930000|2022-03-18 09:15:30|14013.8|14011.8|14013.7|14011.7|14016.8|14014.8|14013.7|14011.7|14
1647594940000|2022-03-18 09:15:40|14013.6|14011.6|14013.1|14011.1|14013.8|14011.8|14012.2|14010.2|13
1647594950000|2022-03-18 09:15:50|14013.2|14011.2|14016.3|14014.3|14017.2|14015.2|14012.7|14010.7|16
1647594960000|2022-03-18 09:16:00|14016.5|14014.5|14017.7|14015.7|14018.5|14016.5|14016.1|14014.1|5
1647594970000|2022-03-18 09:16:10|14016.5|14014.5|14016.1|14014.1|14016.7|14014.7|14015.2|14013.2|19
1647594980000|2022-03-18 09:16:20|14016.3|14014.3|14016.6|14014.6|14017.1|14015.1|14016.1|14014.1|3
1647594990000|2022-03-18 09:16:30|14016.7|14014.7|14015.6|14013.6|14017.1|14015.1|14015.3|14013.3|9
1647595000000|2022-03-18 09:16:40|14015.7|14013.7|14017.7|14015.7|14020.3|14018.3|14015.6|14013.6|50
1647595010000|2022-03-18 09:16:50|14017.8|14015.8|14019|14017|14019.1|14017.1|14017.3|14015.3|12
1647595020000|2022-03-18 09:17:00|14019.2|14017.2|14018.7|14016.7|14019.5|14017.5|14017.3|14015.3|12
1647595030000|2022-03-18 09:17:10|14018.2|14016.2|14015.3|14013.3|14018.2|14016.2|14015.2|14013.2|13
1647595040000|2022-03-18 09:17:20|14015.2|14013.2|14015.2|14013.2|14015.5|14013.5|14014.2|14012.2|8
1647595050000|2022-03-18 09:17:30|14015.3|14013.3|14014.3|14012.3|14015.8|14013.8|14014.3|14012.3|3
1647595060000|2022-03-18 09:17:40|14014|14012|14012|14010|14014.5|14012.5|14012|14010|16
1647595070000|2022-03-18 09:17:50|14011.8|14009.8|14011.3|14009.3|14012.6|14010.6|14011.3|14009.3|16
1647595080000|2022-03-18 09:18:00|14011.2|14009.2|14013.1|14011.1|14014.1|14012.1|14010.5|14008.5|25
1647595090000|2022-03-18 09:18:10|14013.5|14011.5|14014.7|14012.7|14016.1|14014.1|14012.3|14010.3|9
1647595100000|2022-03-18 09:18:20|14014.8|14012.8|14013.3|14011.3|14014.8|14012.8|14012.8|14010.8|9
1647595110000|2022-03-18 09:18:30|14013.5|14011.5|14014.7|14012.7|14015|14013|14012|14010|9
1647595120000|2022-03-18 09:18:40|14014.6|14012.6|14013.7|14011.7|14016.3|14014.3|14013.2|14011.2|17
1647595130000|2022-03-18 09:18:50|14014|14012|14014|14012|14015.5|14013.5|14013.1|14011.1|5
1647595140000|2022-03-18 09:19:00|14013.7|14011.7|14013.7|14011.7|14014.5|14012.5|14013|14011|5
1647595150000|2022-03-18 09:19:10|14013.8|14011.8|14013|14011|14014|14012|14012.3|14010.3|11
1647595160000|2022-03-18 09:19:20|14013.1|14011.1|14014.1|14012.1|14014.3|14012.3|14012.8|14010.8|5
1647595170000|2022-03-18 09:19:30|14014.2|14012.2|14012.6|14010.6|14016|14014|14011.8|14009.8|28
1647595180000|2022-03-18 09:19:40|14013.2|14011.2|14012.3|14010.3|14013.2|14011.2|14011.5|14009.5|26
1647595190000|2022-03-18 09:19:50|14012.2|14010.2|14011.6|14009.6|14013.6|14011.6|14011.6|14009.6|20
1647595200000|2022-03-18 09:20:00|14011.7|14009.7|14013.5|14011.5|14015.3|14013.3|14011.7|14009.7|15
1647595210000|2022-03-18 09:20:10|14013.3|14011.3|14012.8|14010.8|14013.6|14011.6|14012.3|14010.3|10
1647595220000|2022-03-18 09:20:20|14010.8|14008.8|14013.1|14011.1|14013.2|14011.2|14008.8|14006.8|65
1647595230000|2022-03-18 09:20:30|14013.2|14011.2|14014.2|14012.2|14014.2|14012.2|14012.1|14010.1|10
1647595240000|2022-03-18 09:20:40|14014.6|14012.6|14013.8|14011.8|14016.5|14014.5|14013.7|14011.7|17
1647595250000|2022-03-18 09:20:50|14014.1|14012.1|14015.8|14013.8|14016.3|14014.3|14013.7|14011.7|13
1647595260000|2022-03-18 09:21:00|14016.1|14014.1|14016.5|14014.5|14017.7|14015.7|14015.5|14013.5|30
1647595270000|2022-03-18 09:21:10|14016.6|14014.6|14015.2|14013.2|14017.1|14015.1|14014.3|14012.3|10
1647595280000|2022-03-18 09:21:20|14015.1|14013.1|14012.3|14010.3|14015.3|14013.3|14012.2|14010.2|13
1647595290000|2022-03-18 09:21:30|14012.1|14010.1|14013.7|14011.7|14014.5|14012.5|14012.1|14010.1|31
1647595300000|2022-03-18 09:21:40|14013.5|14011.5|14014.7|14012.7|14014.7|14012.7|14013.1|14011.1|46
1647595310000|2022-03-18 09:21:50|14014.8|14012.8|14016.6|14014.6|14017.1|14015.1|14014.5|14012.5|7
1647595320000|2022-03-18 09:22:00|14016.5|14014.5|14017.5|14015.5|14018.3|14016.3|14015.5|14013.5|61
1647595330000|2022-03-18 09:22:10|14017.6|14015.6|14018.6|14016.6|14018.6|14016.6|14017.3|14015.3|42
1647595340000|2022-03-18 09:22:20|14018.2|14016.2|14019.1|14017.1|14020.1|14018.1|14018.2|14016.2|33
1647595350000|2022-03-18 09:22:30|14019|14017|14019.1|14017.1|14019.8|14017.8|14018.2|14016.2|75
1647595360000|2022-03-18 09:22:40|14019.2|14017.2|14020.8|14018.8|14021|14019|14019.1|14017.1|9
1647595370000|2022-03-18 09:22:50|14020.6|14018.6|14019.2|14017.2|14020.6|14018.6|14019.1|14017.1|13
1647595380000|2022-03-18 09:23:00|14019.1|14017.1|14019.3|14017.3|14020.8|14018.8|14018.6|14016.6|12
1647595390000|2022-03-18 09:23:10|14019|14017|14019.8|14017.8|14020.7|14018.7|14018.8|14016.8|15
1647595400000|2022-03-18 09:23:20|14019.7|14017.7|14019.3|14017.3|14020.2|14018.2|14018|14016|6
1647595410000|2022-03-18 09:23:30|14019.2|14017.2|14016.8|14014.8|14019.2|14017.2|14014.6|14012.6|28
1647595420000|2022-03-18 09:23:40|14017|14015|14016.2|14014.2|14017.8|14015.8|14015.3|14013.3|5
1647595430000|2022-03-18 09:23:50|14016.5|14014.5|14016.6|14014.6|14017|14015|14015.6|14013.6|1
1647595440000|2022-03-18 09:24:00|14016.5|14014.5|14017|14015|14018.2|14016.2|14016.1|14014.1|14
1647595450000|2022-03-18 09:24:10|14016.8|14014.8|14017.1|14015.1|14017.7|14015.7|14016.7|14014.7|3
1647595460000|2022-03-18 09:24:20|14017.3|14015.3|14017.5|14015.5|14018|14016|14016|14014|4
1647595470000|2022-03-18 09:24:30|14017.3|14015.3|14016.1|14014.1|14017.3|14015.3|14015.7|14013.7|2
1647595480000|2022-03-18 09:24:40|14016.2|14014.2|14017.2|14015.2|14018.1|14016.1|14015.8|14013.8|7
1647595490000|2022-03-18 09:24:50|14017.3|14015.3|14017.2|14015.2|14017.6|14015.6|14016.2|14014.2|6
1647595500000|2022-03-18 09:25:00|14017.1|14015.1|14012.7|14010.7|14017.1|14015.1|14012.5|14010.5|28
1647595510000|2022-03-18 09:25:10|14010.8|14008.8|14011.8|14009.8|14012.2|14010.2|14010.3|14008.3|21
1647595520000|2022-03-18 09:25:20|14012.2|14010.2|14011.3|14009.3|14012.3|14010.3|14011.3|14009.3|10
1647595530000|2022-03-18 09:25:30|14011.2|14009.2|14011|14009|14012.2|14010.2|14011|14009|25
1647595540000|2022-03-18 09:25:40|14010.6|14008.6|14010.8|14008.8|14011.1|14009.1|14010|14008|10
1647595550000|2022-03-18 09:25:50|14010.6|14008.6|14010.7|14008.7|14010.7|14008.7|14009.7|14007.7|10
1647595560000|2022-03-18 09:26:00|14010.5|14008.5|14011|14009|14015.5|14013.5|14009.8|14007.8|75
1647595570000|2022-03-18 09:26:10|14011.1|14009.1|14006.7|14004.7|14011.1|14009.1|14006.7|14004.7|62
1647595580000|2022-03-18 09:26:20|14006.8|14004.8|14005.3|14003.3|14007.3|14005.3|14003.5|14001.5|99
1647595590000|2022-03-18 09:26:30|14005.6|14003.6|14007.7|14005.7|14008.1|14006.1|14004|14002|24
1647595600000|2022-03-18 09:26:40|14007.6|14005.6|14005.1|14003.1|14008|14006|14002.1|14000.1|59
1647595610000|2022-03-18 09:26:50|14005.7|14003.7|14005.1|14003.1|14007.6|14005.6|14003.3|14001.3|73
1647595620000|2022-03-18 09:27:00|14005|14003|14002|14000|14006.3|14004.3|14002|14000|62
1647595630000|2022-03-18 09:27:10|14002.7|14000.7|14007.3|14005.3|14007.3|14005.3|14002.3|14000.3|32
1647595640000|2022-03-18 09:27:20|14007.8|14005.8|14012.1|14010.1|14014.7|14012.7|14005.2|14003.2|236
1647595650000|2022-03-18 09:27:30|14012.2|14010.2|14013.7|14011.7|14015.1|14013.1|14011.8|14009.8|40
1647595660000|2022-03-18 09:27:40|14013.8|14011.8|14014.8|14012.8|14017|14015|14013.8|14011.8|22
1647595670000|2022-03-18 09:27:50|14015.1|14013.1|14013.5|14011.5|14015.1|14013.1|14012.7|14010.7|15
1647595680000|2022-03-18 09:28:00|14013.6|14011.6|14014.8|14012.8|14015.7|14013.7|14013|14011|20
1647595690000|2022-03-18 09:28:10|14015.2|14013.2|14013.7|14011.7|14015.5|14013.5|14013.7|14011.7|14
1647595700000|2022-03-18 09:28:20|14013.6|14011.6|14018.3|14016.3|14021.6|14019.6|14013.6|14011.6|75
1647595710000|2022-03-18 09:28:30|14018.5|14016.5|14018.7|14016.7|14019.1|14017.1|14017.5|14015.5|11
1647595720000|2022-03-18 09:28:40|14018.2|14016.2|14017.1|14015.1|14019|14017|14016.6|14014.6|15
1647595730000|2022-03-18 09:28:50|14017|14015|14018.7|14016.7|14019.6|14017.6|14017|14015|5
1647595740000|2022-03-18 09:29:00|14019|14017|14018.7|14016.7|14019.8|14017.8|14018.3|14016.3|12
1647595750000|2022-03-18 09:29:10|14018.8|14016.8|14018.7|14016.7|14019.7|14017.7|14018.7|14016.7|3
1647595760000|2022-03-18 09:29:20|14018.6|14016.6|14018.8|14016.8|14020.8|14018.8|14018.5|14016.5|18
1647595770000|2022-03-18 09:29:30|14019|14017|14021.7|14019.7|14021.7|14019.7|14018.5|14016.5|14
1647595780000|2022-03-18 09:29:40|14022|14020|14021.2|14019.2|14022.7|14020.7|14020.2|14018.2|29
1647595790000|2022-03-18 09:29:50|14020.6|14018.6|14020.2|14018.2|14020.6|14018.6|14018.6|14016.6|11
1647595800000|2022-03-18 09:30:00|14019.5|14017.5|14028.2|14026.2|14030|14028|14018|14016|185
1647595810000|2022-03-18 09:30:10|14028.7|14026.7|14029|14027|14043.8|14041.8|14026.2|14024.2|356
1647595820000|2022-03-18 09:30:20|14028.5|14026.5|14024.1|14022.1|14028.6|14026.6|14023.1|14021.1|53
1647595830000|2022-03-18 09:30:30|14024.2|14022.2|14023.5|14021.5|14025.7|14023.7|14022.6|14020.6|54
1647595840000|2022-03-18 09:30:40|14023.1|14021.1|14020.3|14018.3|14023.1|14021.1|14015|14013|87
1647595850000|2022-03-18 09:30:50|14020.5|14018.5|14022.2|14020.2|14023.5|14021.5|14020.5|14018.5|25
1647595860000|2022-03-18 09:31:00|14022.3|14020.3|14024.6|14022.6|14024.6|14022.6|14020.5|14018.5|11
1647595870000|2022-03-18 09:31:10|14024.5|14022.5|14029.7|14027.7|14029.7|14027.7|14024.2|14022.2|37
1647595880000|2022-03-18 09:31:20|14030|14028|14027.7|14025.7|14030.2|14028.2|14027.7|14025.7|15
1647595890000|2022-03-18 09:31:30|14027.2|14025.2|14022.5|14020.5|14028.7|14026.7|14022|14020|25
1647595900000|2022-03-18 09:31:40|14022.6|14020.6|14033|14031|14033.1|14031.1|14022.5|14020.5|53
1647595910000|2022-03-18 09:31:50|14033.2|14031.2|14032.3|14030.3|14035.2|14033.2|14031.6|14029.6|65
1647595920000|2022-03-18 09:32:00|14031.8|14029.8|14031.7|14029.7|14032.8|14030.8|14031|14029|5
1647595930000|2022-03-18 09:32:10|14031.6|14029.6|14028.5|14026.5|14032|14030|14027.6|14025.6|19
1647595940000|2022-03-18 09:32:20|14028.1|14026.1|14032.2|14030.2|14033.1|14031.1|14028.1|14026.1|22
1647595950000|2022-03-18 09:32:30|14032.3|14030.3|14031.6|14029.6|14032.7|14030.7|14031.5|14029.5|8
1647595960000|2022-03-18 09:32:40|14031.7|14029.7|14032.7|14030.7|14034.5|14032.5|14031.7|14029.7|40
1647595970000|2022-03-18 09:32:50|14032.2|14030.2|14032.8|14030.8|14033.2|14031.2|14030.5|14028.5|35
1647595980000|2022-03-18 09:33:00|14032.7|14030.7|14034.5|14032.5|14034.5|14032.5|14031.3|14029.3|9
1647595990000|2022-03-18 09:33:10|14034.6|14032.6|14033.2|14031.2|14035.3|14033.3|14032.3|14030.3|13
1647596000000|2022-03-18 09:33:20|14033.1|14031.1|14033.5|14031.5|14033.5|14031.5|14031.7|14029.7|8
1647596010000|2022-03-18 09:33:30|14034.2|14032.2|14031.6|14029.6|14034.3|14032.3|14030.7|14028.7|10
1647596020000|2022-03-18 09:33:40|14031.5|14029.5|14031.3|14029.3|14031.8|14029.8|14029.7|14027.7|11
1647596030000|2022-03-18 09:33:50|14031.2|14029.2|14031.7|14029.7|14031.8|14029.8|14030.6|14028.6|4
1647596040000|2022-03-18 09:34:00|14031.5|14029.5|14030|14028|14031.7|14029.7|14028.8|14026.8|8
1647596050000|2022-03-18 09:34:10|14029.2|14027.2|14028.2|14026.2|14029.2|14027.2|14028.2|14026.2|5
1647596060000|2022-03-18 09:34:20|14028.3|14026.3|14025.1|14023.1|14028.3|14026.3|14024.6|14022.6|17
1647596070000|2022-03-18 09:34:30|14024.8|14022.8|14023.8|14021.8|14025.8|14023.8|14023.5|14021.5|23
1647596080000|2022-03-18 09:34:40|14023.5|14021.5|14024.1|14022.1|14024.7|14022.7|14023|14021|10
1647596090000|2022-03-18 09:34:50|14024.2|14022.2|14024.7|14022.7|14025.8|14023.8|14024.1|14022.1|8
1647596100000|2022-03-18 09:35:00|14024.6|14022.6|14024.2|14022.2|14024.6|14022.6|14023|14021|10
1647596110000|2022-03-18 09:35:10|14024.1|14022.1|14020.3|14018.3|14024.1|14022.1|14020.3|14018.3|26
1647596120000|2022-03-18 09:35:20|14020.2|14018.2|14018.8|14016.8|14020.2|14018.2|14018.1|14016.1|44
1647596130000|2022-03-18 09:35:30|14019.1|14017.1|14018.8|14016.8|14019.2|14017.2|14018.3|14016.3|16
1647596140000|2022-03-18 09:35:40|14019|14017|14019.2|14017.2|14020.7|14018.7|14018.7|14016.7|9
1647596150000|2022-03-18 09:35:50|14019.5|14017.5|14020|14018|14020.8|14018.8|14018.6|14016.6|8
1647596160000|2022-03-18 09:36:00|14020.1|14018.1|14019.1|14017.1|14020.3|14018.3|14017.8|14015.8|19
1647596170000|2022-03-18 09:36:10|14019.2|14017.2|14018.6|14016.6|14019.8|14017.8|14018.1|14016.1|9
1647596180000|2022-03-18 09:36:20|14018.5|14016.5|14016.2|14014.2|14019.1|14017.1|14015.6|14013.6|13
1647596190000|2022-03-18 09:36:30|14016.1|14014.1|14017|14015|14017.3|14015.3|14016|14014|9
1647596200000|2022-03-18 09:36:40|14017.1|14015.1|14016.6|14014.6|14018.2|14016.2|14016.1|14014.1|10
1647596210000|2022-03-18 09:36:50|14016.5|14014.5|14017.6|14015.6|14017.7|14015.7|14016.5|14014.5|5
1647596220000|2022-03-18 09:37:00|14017.7|14015.7|14017.2|14015.2|14018.2|14016.2|14017.2|14015.2|11
1647596230000|2022-03-18 09:37:10|14017.3|14015.3|14014.8|14012.8|14017.6|14015.6|14014.6|14012.6|22
1647596240000|2022-03-18 09:37:20|14014.7|14012.7|14014.3|14012.3|14015.5|14013.5|14010.8|14008.8|44
1647596250000|2022-03-18 09:37:30|14014.2|14012.2|14015.1|14013.1|14015.1|14013.1|14013.3|14011.3|12
1647596260000|2022-03-18 09:37:40|14015|14013|14016.6|14014.6|14017.1|14015.1|14013.7|14011.7|26
1647596270000|2022-03-18 09:37:50|14016.5|14014.5|14014.6|14012.6|14016.5|14014.5|14011|14009|77
1647596280000|2022-03-18 09:38:00|14014.5|14012.5|14015.3|14013.3|14016|14014|14013.7|14011.7|26
1647596290000|2022-03-18 09:38:10|14015.1|14013.1|14014.3|14012.3|14016.5|14014.5|14014.3|14012.3|17
1647596300000|2022-03-18 09:38:20|14014.5|14012.5|14015.6|14013.6|14015.7|14013.7|14014.1|14012.1|9
1647596310000|2022-03-18 09:38:30|14015.7|14013.7|14019.2|14017.2|14019.2|14017.2|14015.7|14013.7|27
1647596320000|2022-03-18 09:38:40|14019.1|14017.1|14019.3|14017.3|14020.7|14018.7|14017.7|14015.7|22
1647596330000|2022-03-18 09:38:50|14019.2|14017.2|14019.5|14017.5|14019.6|14017.6|14019|14017|3
1647596340000|2022-03-18 09:39:00|14019.2|14017.2|14016.3|14014.3|14019.2|14017.2|14015.5|14013.5|23
1647596350000|2022-03-18 09:39:10|14016.5|14014.5|14017.5|14015.5|14018.2|14016.2|14015.8|14013.8|32
1647596360000|2022-03-18 09:39:20|14017.3|14015.3|14016|14014|14017.6|14015.6|14014.8|14012.8|12
1647596370000|2022-03-18 09:39:30|14016.3|14014.3|14013|14011|14017.3|14015.3|14013|14011|18
1647596380000|2022-03-18 09:39:40|14012.5|14010.5|14014|14012|14015.1|14013.1|14012.5|14010.5|7
1647596390000|2022-03-18 09:39:50|14013.8|14011.8|14014.3|14012.3|14014.6|14012.6|14013.2|14011.2|3
1647596400000|2022-03-18 09:40:00|14014.5|14012.5|14014.1|14012.1|14016.2|14014.2|14014.1|14012.1|36
1647596410000|2022-03-18 09:40:10|14014|14012|14012.7|14010.7|14014.2|14012.2|14011.6|14009.6|18
1647596420000|2022-03-18 09:40:20|14012.6|14010.6|14013.8|14011.8|14014|14012|14011.7|14009.7|9
1647596430000|2022-03-18 09:40:30|14014|14012|14015.1|14013.1|14015.3|14013.3|14012.6|14010.6|10
1647596440000|2022-03-18 09:40:40|14016.6|14014.6|14019.3|14017.3|14022.3|14020.3|14016.6|14014.6|57
1647596450000|2022-03-18 09:40:50|14019.2|14017.2|14018.6|14016.6|14019.3|14017.3|14016.8|14014.8|16
1647596460000|2022-03-18 09:41:00|14018.5|14016.5|14017.6|14015.6|14018.6|14016.6|14017|14015|18
1647596470000|2022-03-18 09:41:10|14017.5|14015.5|14019.5|14017.5|14019.8|14017.8|14017.5|14015.5|9
1647596480000|2022-03-18 09:41:20|14019.6|14017.6|14016.3|14014.3|14019.6|14017.6|14016.3|14014.3|25
1647596490000|2022-03-18 09:41:30|14016.5|14014.5|14017.1|14015.1|14018.1|14016.1|14016|14014|11
1647596500000|2022-03-18 09:41:40|14017|14015|14017.1|14015.1|14017.5|14015.5|14016.6|14014.6|11
1647596510000|2022-03-18 09:41:50|14017.2|14015.2|14018.1|14016.1|14018.1|14016.1|14016.6|14014.6|23
1647596520000|2022-03-18 09:42:00|14018.2|14016.2|14016.5|14014.5|14018.2|14016.2|14016.1|14014.1|9
1647596530000|2022-03-18 09:42:10|14016.2|14014.2|14018|14016|14018.5|14016.5|14015.8|14013.8|9
1647596540000|2022-03-18 09:42:20|14018.1|14016.1|14017.7|14015.7|14018.3|14016.3|14017.1|14015.1|4
1647596550000|2022-03-18 09:42:30|14017.6|14015.6|14017.5|14015.5|14017.7|14015.7|14017.2|14015.2|4
1647596560000|2022-03-18 09:42:40|14016.5|14014.5|14016.7|14014.7|14016.7|14014.7|14016|14014|6
1647596570000|2022-03-18 09:42:50|14017.3|14015.3|14016.7|14014.7|14017.5|14015.5|14016.5|14014.5|11
1647596580000|2022-03-18 09:43:00|14016.6|14014.6|14016|14014|14016.7|14014.7|14016|14014|3
1647596590000|2022-03-18 09:43:10|14015.8|14013.8|14017.1|14015.1|14017.2|14015.2|14015.8|14013.8|6
1647596600000|2022-03-18 09:43:20|14019.3|14017.3|14017.7|14015.7|14019.5|14017.5|14017.7|14015.7|23
1647596610000|2022-03-18 09:43:30|14017.6|14015.6|14016.8|14014.8|14018.1|14016.1|14016.7|14014.7|7
1647596620000|2022-03-18 09:43:40|14016.6|14014.6|14017.8|14015.8|14018.2|14016.2|14015.7|14013.7|16
1647596630000|2022-03-18 09:43:50|14017.7|14015.7|14018.6|14016.6|14019|14017|14017|14015|6
1647596640000|2022-03-18 09:44:00|14019.1|14017.1|14019.3|14017.3|14019.8|14017.8|14019.1|14017.1|10
1647596650000|2022-03-18 09:44:10|14019.2|14017.2|14020.1|14018.1|14020.3|14018.3|14018.8|14016.8|6
1647596660000|2022-03-18 09:44:20|14020.2|14018.2|14018.8|14016.8|14020.2|14018.2|14017.3|14015.3|25
1647596670000|2022-03-18 09:44:30|14019|14017|14020.3|14018.3|14020.5|14018.5|14018.8|14016.8|17
1647596680000|2022-03-18 09:44:40|14020.2|14018.2|14020.3|14018.3|14020.6|14018.6|14019.7|14017.7|3
1647596690000|2022-03-18 09:44:50|14020.1|14018.1|14019.3|14017.3|14020.3|14018.3|14018.2|14016.2|3
1647596700000|2022-03-18 09:45:00|14019.5|14017.5|14018.7|14016.7|14019.8|14017.8|14018.1|14016.1|6
1647596710000|2022-03-18 09:45:10|14018.6|14016.6|14019.3|14017.3|14019.7|14017.7|14018.3|14016.3|3
1647596720000|2022-03-18 09:45:20|14018.8|14016.8|14020.3|14018.3|14020.6|14018.6|14018.8|14016.8|1
1647596730000|2022-03-18 09:45:30|14019.6|14017.6|14021.6|14019.6|14022|14020|14019.6|14017.6|11
1647596740000|2022-03-18 09:45:40|14021.7|14019.7|14020.2|14018.2|14021.8|14019.8|14019.6|14017.6|6
1647596750000|2022-03-18 09:45:50|14020.1|14018.1|14020.8|14018.8|14021.3|14019.3|14020.1|14018.1|5
1647596760000|2022-03-18 09:46:00|14021|14019|14020.8|14018.8|14021.8|14019.8|14020.7|14018.7|11
1647596770000|2022-03-18 09:46:10|14021.1|14019.1|14020.6|14018.6|14021.5|14019.5|14020.6|14018.6|5
1647596780000|2022-03-18 09:46:20|14020.5|14018.5|14023.7|14021.7|14025.1|14023.1|14020.5|14018.5|24
1647596790000|2022-03-18 09:46:30|14023.8|14021.8|14027|14025|14027.1|14025.1|14022.2|14020.2|57
1647596800000|2022-03-18 09:46:40|14027.1|14025.1|14025.7|14023.7|14028.2|14026.2|14025.5|14023.5|23
1647596810000|2022-03-18 09:46:50|14025.6|14023.6|14023.8|14021.8|14026.8|14024.8|14023.6|14021.6|7
1647596820000|2022-03-18 09:47:00|14024.6|14022.6|14023.2|14021.2|14024.8|14022.8|14023.2|14021.2|4
1647596830000|2022-03-18 09:47:10|14023.1|14021.1|14021.3|14019.3|14023.1|14021.1|14020.2|14018.2|14
1647596840000|2022-03-18 09:47:20|14020.5|14018.5|14020.7|14018.7|14021.8|14019.8|14020.3|14018.3|13
1647596850000|2022-03-18 09:47:30|14020.6|14018.6|14021.7|14019.7|14022|14020|14019.7|14017.7|4
1647596860000|2022-03-18 09:47:40|14021.8|14019.8|14022.5|14020.5|14023.5|14021.5|14021.8|14019.8|3
1647596870000|2022-03-18 09:47:50|14022.3|14020.3|14024.3|14022.3|14024.3|14022.3|14022.2|14020.2|8
1647596880000|2022-03-18 09:48:00|14024.2|14022.2|14026.3|14024.3|14026.5|14024.5|14024.1|14022.1|10
1647596890000|2022-03-18 09:48:10|14026.2|14024.2|14027|14025|14027.3|14025.3|14026.1|14024.1|3
1647596900000|2022-03-18 09:48:20|14027.1|14025.1|14026.5|14024.5|14028.1|14026.1|14026.5|14024.5|17
1647596910000|2022-03-18 09:48:30|14026.3|14024.3|14027|14025|14027.2|14025.2|14025.2|14023.2|11
1647596920000|2022-03-18 09:48:40|14026.8|14024.8|14026.3|14024.3|14027.1|14025.1|14026.1|14024.1|2
1647596930000|2022-03-18 09:48:50|14026.5|14024.5|14026.8|14024.8|14027.1|14025.1|14026.5|14024.5|4
1647596940000|2022-03-18 09:49:00|14027|14025|14024.7|14022.7|14027.1|14025.1|14024.3|14022.3|7
1647596950000|2022-03-18 09:49:10|14024.8|14022.8|14024.6|14022.6|14025.6|14023.6|14024.5|14022.5|10
1647596960000|2022-03-18 09:49:20|14024.7|14022.7|14025.1|14023.1|14025.1|14023.1|14024.2|14022.2|4
1647596970000|2022-03-18 09:49:30|14025|14023|14024.7|14022.7|14025.3|14023.3|14023.8|14021.8|3
1647596980000|2022-03-18 09:49:40|14024.6|14022.6|14023.3|14021.3|14025|14023|14022.5|14020.5|10
1647596990000|2022-03-18 09:49:50|14023.7|14021.7|14024.3|14022.3|14026.8|14024.8|14023.6|14021.6|17
1647597000000|2022-03-18 09:50:00|14024.2|14022.2|14023.1|14021.1|14025.1|14023.1|14023.1|14021.1|15
1647597010000|2022-03-18 09:50:10|14023.3|14021.3|14022.6|14020.6|14023.3|14021.3|14022.3|14020.3|4
1647597020000|2022-03-18 09:50:20|14022.3|14020.3|14022.7|14020.7|14024|14022|14022|14020|6
1647597030000|2022-03-18 09:50:30|14022.6|14020.6|14024.3|14022.3|14025.3|14023.3|14022.5|14020.5|1
1647597040000|2022-03-18 09:50:40|14023.8|14021.8|14025.3|14023.3|14025.8|14023.8|14023.8|14021.8|2
1647597050000|2022-03-18 09:50:50|14025.8|14023.8|14028|14026|14028.2|14026.2|14025.8|14023.8|12
1647597060000|2022-03-18 09:51:00|14028.1|14026.1|14030.1|14028.1|14030.8|14028.8|14028.1|14026.1|26
1647597070000|2022-03-18 09:51:10|14030|14028|14028.1|14026.1|14030.1|14028.1|14027.7|14025.7|17
1647597080000|2022-03-18 09:51:20|14028.3|14026.3|14029.6|14027.6|14030.1|14028.1|14028.3|14026.3|9
1647597090000|2022-03-18 09:51:30|14029.3|14027.3|14027.3|14025.3|14029.6|14027.6|14027.2|14025.2|2
1647597100000|2022-03-18 09:51:40|14027.5|14025.5|14027.2|14025.2|14027.7|14025.7|14025.7|14023.7|12
1647597110000|2022-03-18 09:51:50|14027.3|14025.3|14025.6|14023.6|14027.3|14025.3|14024.7|14022.7|11
1647597120000|2022-03-18 09:52:00|14025.7|14023.7|14025.3|14023.3|14026.1|14024.1|14025.2|14023.2|4
1647597130000|2022-03-18 09:52:10|14025.5|14023.5|14025.6|14023.6|14025.7|14023.7|14025.2|14023.2|31
1647597140000|2022-03-18 09:52:20|14025.7|14023.7|14025.7|14023.7|14026|14024|14025.2|14023.2|0
1647597150000|2022-03-18 09:52:30|14025.8|14023.8|14026.2|14024.2|14026.6|14024.6|14025.2|14023.2|0
1647597160000|2022-03-18 09:52:40|14026.3|14024.3|14025.1|14023.1|14026.5|14024.5|14023.7|14021.7|5
1647597170000|2022-03-18 09:52:50|14025.2|14023.2|14026.3|14024.3|14026.3|14024.3|14024.8|14022.8|7
1647597180000|2022-03-18 09:53:00|14026.2|14024.2|14025.6|14023.6|14026.3|14024.3|14025.6|14023.6|0
1647597190000|2022-03-18 09:53:10|14024.8|14022.8|14025.7|14023.7|14026|14024|14024.7|14022.7|2
1647597200000|2022-03-18 09:53:20|14025.6|14023.6|14025.6|14023.6|14025.8|14023.8|14025.3|14023.3|1
1647597210000|2022-03-18 09:53:30|14025.7|14023.7|14026.2|14024.2|14026.3|14024.3|14024.8|14022.8|6
1647597220000|2022-03-18 09:53:40|14026.3|14024.3|14027|14025|14027.1|14025.1|14026.3|14024.3|2
1647597230000|2022-03-18 09:53:50|14027.1|14025.1|14028.1|14026.1|14028.1|14026.1|14026.8|14024.8|4
1647597240000|2022-03-18 09:54:00|14028.3|14026.3|14029.7|14027.7|14030|14028|14028.1|14026.1|8
1647597250000|2022-03-18 09:54:10|14030.1|14028.1|14030.7|14028.7|14031|14029|14030.1|14028.1|6
1647597260000|2022-03-18 09:54:20|14030.6|14028.6|14030.2|14028.2|14030.7|14028.7|14029.7|14027.7|6
1647597270000|2022-03-18 09:54:30|14030.5|14028.5|14030.6|14028.6|14030.8|14028.8|14030.2|14028.2|3
1647597280000|2022-03-18 09:54:40|14030.7|14028.7|14030.1|14028.1|14030.7|14028.7|14029.2|14027.2|8
1647597290000|2022-03-18 09:54:50|14030|14028|14029.1|14027.1|14030.1|14028.1|14029.1|14027.1|0
1647597300000|2022-03-18 09:55:00|14029.2|14027.2|14031.2|14029.2|14031.8|14029.8|14028.7|14026.7|14
1647597310000|2022-03-18 09:55:10|14031.3|14029.3|14031.5|14029.5|14031.6|14029.6|14031.1|14029.1|0
1647597320000|2022-03-18 09:55:20|14031.6|14029.6|14029.5|14027.5|14031.8|14029.8|14029.2|14027.2|8
1647597330000|2022-03-18 09:55:30|14029.3|14027.3|14030|14028|14030.3|14028.3|14029.3|14027.3|0
1647597340000|2022-03-18 09:55:40|14030.1|14028.1|14031.3|14029.3|14032.5|14030.5|14029.7|14027.7|4
1647597350000|2022-03-18 09:55:50|14031.2|14029.2|14032|14030|14032|14030|14030.7|14028.7|4
1647597360000|2022-03-18 09:56:00|14032.1|14030.1|14031.8|14029.8|14033|14031|14031.7|14029.7|12
1647597370000|2022-03-18 09:56:10|14032.3|14030.3|14032.2|14030.2|14032.5|14030.5|14030.8|14028.8|7
1647597380000|2022-03-18 09:56:20|14032.1|14030.1|14031.8|14029.8|14033|14031|14031.8|14029.8|7
1647597390000|2022-03-18 09:56:30|14032|14030|14032|14030|14035|14033|14032|14030|41
1647597400000|2022-03-18 09:56:40|14032.1|14030.1|14033.8|14031.8|14034|14032|14032.1|14030.1|12
1647597410000|2022-03-18 09:56:50|14034|14032|14035.2|14033.2|14035.5|14033.5|14034|14032|13
1647597420000|2022-03-18 09:57:00|14035.1|14033.1|14036.2|14034.2|14037.1|14035.1|14034.7|14032.7|16
1647597430000|2022-03-18 09:57:10|14036.3|14034.3|14035|14033|14036.3|14034.3|14034.2|14032.2|9
1647597440000|2022-03-18 09:57:20|14034.8|14032.8|14035.2|14033.2|14035.3|14033.3|14034.2|14032.2|6
1647597450000|2022-03-18 09:57:30|14034.5|14032.5|14034.7|14032.7|14034.7|14032.7|14034.1|14032.1|4
1647597460000|2022-03-18 09:57:40|14035.5|14033.5|14036.5|14034.5|14036.6|14034.6|14035.5|14033.5|12
1647597470000|2022-03-18 09:57:50|14036.3|14034.3|14037.3|14035.3|14037.7|14035.7|14036.1|14034.1|8
1647597480000|2022-03-18 09:58:00|14037.5|14035.5|14036.2|14034.2|14037.5|14035.5|14036.2|14034.2|4
1647597490000|2022-03-18 09:58:10|14035.8|14033.8|14036.6|14034.6|14037.7|14035.7|14035.3|14033.3|24
1647597500000|2022-03-18 09:58:20|14037|14035|14035|14033|14037|14035|14034.6|14032.6|5
1647597510000|2022-03-18 09:58:30|14034.8|14032.8|14034.7|14032.7|14035.7|14033.7|14034.3|14032.3|10
1647597520000|2022-03-18 09:58:40|14034.8|14032.8|14035.7|14033.7|14035.7|14033.7|14034.7|14032.7|3
1647597530000|2022-03-18 09:58:50|14035.6|14033.6|14033.8|14031.8|14035.6|14033.6|14032.3|14030.3|10
1647597540000|2022-03-18 09:59:00|14034.3|14032.3|14032.5|14030.5|14034.8|14032.8|14032.3|14030.3|8
1647597550000|2022-03-18 09:59:10|14032.6|14030.6|14031.2|14029.2|14032.7|14030.7|14031.2|14029.2|5
1647597560000|2022-03-18 09:59:20|14031.1|14029.1|14030.7|14028.7|14031.2|14029.2|14030.3|14028.3|6
1647597570000|2022-03-18 09:59:30|14030.3|14028.3|14028.5|14026.5|14030.5|14028.5|14027.7|14025.7|31
1647597580000|2022-03-18 09:59:40|14028.6|14026.6|14029|14027|14029|14027|14028.2|14026.2|4
1647597590000|2022-03-18 09:59:50|14030|14028|14029.7|14027.7|14030.8|14028.8|14029.2|14027.2|10
1647597600000|2022-03-18 10:00:00|14029.8|14027.8|14029.6|14027.6|14030.2|14028.2|14028.7|14026.7|18
1647597610000|2022-03-18 10:00:10|14029.5|14027.5|14027.2|14025.2|14029.5|14027.5|14026.8|14024.8|7
1647597620000|2022-03-18 10:00:20|14027.5|14025.5|14027.3|14025.3|14028|14026|14026.7|14024.7|8
1647597630000|2022-03-18 10:00:30|14027.8|14025.8|14027.3|14025.3|14029.3|14027.3|14027.3|14025.3|10
1647597640000|2022-03-18 10:00:40|14027.2|14025.2|14028.7|14026.7|14029.5|14027.5|14027|14025|4
1647597650000|2022-03-18 10:00:50|14029.2|14027.2|14029.6|14027.6|14030|14028|14028.8|14026.8|2
1647597660000|2022-03-18 10:01:00|14029.7|14027.7|14030.6|14028.6|14030.7|14028.7|14029.5|14027.5|4
1647597670000|2022-03-18 10:01:10|14030.7|14028.7|14031.7|14029.7|14031.8|14029.8|14030.7|14028.7|4
1647597680000|2022-03-18 10:01:20|14031.5|14029.5|14031.1|14029.1|14032.3|14030.3|14030.5|14028.5|10
1647597690000|2022-03-18 10:01:30|14030.8|14028.8|14030.1|14028.1|14031.6|14029.6|14029.8|14027.8|1
1647597700000|2022-03-18 10:01:40|14030.2|14028.2|14029|14027|14030.2|14028.2|14028.3|14026.3|15
1647597710000|2022-03-18 10:01:50|14028.8|14026.8|14029|14027|14029|14027|14028.3|14026.3|8
1647597720000|2022-03-18 10:02:00|14028.8|14026.8|14030|14028|14030|14028|14028|14026|5
1647597730000|2022-03-18 10:02:10|14029.8|14027.8|14030.7|14028.7|14030.8|14028.8|14029.8|14027.8|4
1647597740000|2022-03-18 10:02:20|14031.1|14029.1|14030.8|14028.8|14031.3|14029.3|14030.3|14028.3|3
1647597750000|2022-03-18 10:02:30|14030.7|14028.7|14030.2|14028.2|14031.5|14029.5|14030.1|14028.1|3
1647597760000|2022-03-18 10:02:40|14030.3|14028.3|14030.5|14028.5|14031.5|14029.5|14030.3|14028.3|2
1647597770000|2022-03-18 10:02:50|14030.6|14028.6|14031.2|14029.2|14031.6|14029.6|14030.6|14028.6|2
1647597780000|2022-03-18 10:03:00|14031.3|14029.3|14031.7|14029.7|14032|14030|14030.8|14028.8|6
1647597790000|2022-03-18 10:03:10|14031.8|14029.8|14033.5|14031.5|14033.5|14031.5|14030.6|14028.6|6
1647597800000|2022-03-18 10:03:20|14033.8|14031.8|14033.1|14031.1|14035|14033|14033|14031|13
1647597810000|2022-03-18 10:03:30|14033.3|14031.3|14032.8|14030.8|14034.1|14032.1|14031.7|14029.7|7
1647597820000|2022-03-18 10:03:40|14032.7|14030.7|14031.7|14029.7|14033.1|14031.1|14031.1|14029.1|3
1647597830000|2022-03-18 10:03:50|14031.2|14029.2|14030.7|14028.7|14031.3|14029.3|14029.8|14027.8|8
1647597840000|2022-03-18 10:04:00|14031.1|14029.1|14031.5|14029.5|14032.8|14030.8|14031|14029|13
1647597850000|2022-03-18 10:04:10|14031.3|14029.3|14033.3|14031.3|14033.5|14031.5|14031.3|14029.3|4
1647597860000|2022-03-18 10:04:20|14033.1|14031.1|14034.8|14032.8|14034.8|14032.8|14033|14031|11
1647597870000|2022-03-18 10:04:30|14035|14033|14035.8|14033.8|14036.3|14034.3|14033.8|14031.8|8
1647597880000|2022-03-18 10:04:40|14036.2|14034.2|14037.3|14035.3|14038|14036|14036.1|14034.1|22
1647597890000|2022-03-18 10:04:50|14037.5|14035.5|14039.1|14037.1|14039.1|14037.1|14037.1|14035.1|24
1647597900000|2022-03-18 10:05:00|14039|14037|14040.2|14038.2|14041.2|14039.2|14038.2|14036.2|46
1647597910000|2022-03-18 10:05:10|14039.8|14037.8|14040.1|14038.1|14041|14039|14039.8|14037.8|5
1647597920000|2022-03-18 10:05:20|14040.2|14038.2|14037.3|14035.3|14040.7|14038.7|14037.1|14035.1|13
1647597930000|2022-03-18 10:05:30|14037.2|14035.2|14031.8|14029.8|14037.2|14035.2|14031.5|14029.5|22
1647597940000|2022-03-18 10:05:40|14031.6|14029.6|14032.2|14030.2|14032.6|14030.6|14031|14029|25
1647597950000|2022-03-18 10:05:50|14032.3|14030.3|14033.8|14031.8|14033.8|14031.8|14032|14030|12
1647597960000|2022-03-18 10:06:00|14034|14032|14039.5|14037.5|14039.5|14037.5|14033.6|14031.6|21
1647597970000|2022-03-18 10:06:10|14039.3|14037.3|14040.1|14038.1|14040.3|14038.3|14039|14037|17
1647597980000|2022-03-18 10:06:20|14040|14038|14039.2|14037.2|14041.1|14039.1|14039.2|14037.2|20
1647597990000|2022-03-18 10:06:30|14039.3|14037.3|14039.6|14037.6|14040.5|14038.5|14039.2|14037.2|13
1647598000000|2022-03-18 10:06:40|14039.7|14037.7|14039.7|14037.7|14040.5|14038.5|14039.3|14037.3|12
1647598010000|2022-03-18 10:06:50|14039.6|14037.6|14039.5|14037.5|14040|14038|14039.3|14037.3|4
1647598020000|2022-03-18 10:07:00|14039.6|14037.6|14037.1|14035.1|14039.8|14037.8|14036.6|14034.6|19
1647598030000|2022-03-18 10:07:10|14037|14035|14036.8|14034.8|14037.5|14035.5|14035.6|14033.6|17
1647598040000|2022-03-18 10:07:20|14037|14035|14036.8|14034.8|14037.2|14035.2|14036.1|14034.1|8
1647598050000|2022-03-18 10:07:30|14036.7|14034.7|14039.2|14037.2|14039.2|14037.2|14036.1|14034.1|13
1647598060000|2022-03-18 10:07:40|14039.5|14037.5|14039|14037|14040.3|14038.3|14039|14037|9
1647598070000|2022-03-18 10:07:50|14039.1|14037.1|14037.5|14035.5|14042.6|14040.6|14037.5|14035.5|30
1647598080000|2022-03-18 10:08:00|14037.3|14035.3|14036.5|14034.5|14038.6|14036.6|14036.5|14034.5|8
1647598090000|2022-03-18 10:08:10|14036.2|14034.2|14036.8|14034.8|14037.3|14035.3|14036.1|14034.1|13
1647598100000|2022-03-18 10:08:20|14037|14035|14035.5|14033.5|14037.1|14035.1|14035.3|14033.3|8
1647598110000|2022-03-18 10:08:30|14035.3|14033.3|14035|14033|14035.6|14033.6|14034.7|14032.7|13
1647598120000|2022-03-18 10:08:40|14035.2|14033.2|14036.3|14034.3|14036.5|14034.5|14034.7|14032.7|6
1647598130000|2022-03-18 10:08:50|14036.2|14034.2|14035.3|14033.3|14036.5|14034.5|14035.2|14033.2|6
1647598140000|2022-03-18 10:09:00|14035.2|14033.2|14035.2|14033.2|14036.2|14034.2|14035|14033|10
1647598150000|2022-03-18 10:09:10|14035.3|14033.3|14035.2|14033.2|14035.8|14033.8|14035.1|14033.1|5
1647598160000|2022-03-18 10:09:20|14035.1|14033.1|14034.2|14032.2|14035.2|14033.2|14033.2|14031.2|35
1647598170000|2022-03-18 10:09:30|14033.6|14031.6|14035.2|14033.2|14035.3|14033.3|14033|14031|9
1647598180000|2022-03-18 10:09:40|14035.3|14033.3|14036.5|14034.5|14036.5|14034.5|14034.2|14032.2|10
1647598190000|2022-03-18 10:09:50|14036.3|14034.3|14040.5|14038.5|14042.2|14040.2|14035.7|14033.7|46
1647598200000|2022-03-18 10:10:00|14039.8|14037.8|14042.2|14040.2|14042.6|14040.6|14039.8|14037.8|32
1647598210000|2022-03-18 10:10:10|14042.1|14040.1|14039|14037|14042.1|14040.1|14037.8|14035.8|54
1647598220000|2022-03-18 10:10:20|14039.1|14037.1|14040.2|14038.2|14041.6|14039.6|14039.1|14037.1|25
1647598230000|2022-03-18 10:10:30|14040.1|14038.1|14041.7|14039.7|14042|14040|14039.8|14037.8|13
1647598240000|2022-03-18 10:10:40|14041.6|14039.6|14042|14040|14042.5|14040.5|14041|14039|11
1647598250000|2022-03-18 10:10:50|14042.1|14040.1|14043.8|14041.8|14044.3|14042.3|14042.1|14040.1|47
1647598260000|2022-03-18 10:11:00|14044.1|14042.1|14041.1|14039.1|14044.1|14042.1|14040.6|14038.6|19
1647598270000|2022-03-18 10:11:10|14039.6|14037.6|14038.7|14036.7|14039.8|14037.8|14038.3|14036.3|13
1647598280000|2022-03-18 10:11:20|14038.8|14036.8|14037.2|14035.2|14039|14037|14036.2|14034.2|20
1647598290000|2022-03-18 10:11:30|14037.1|14035.1|14037.7|14035.7|14039.3|14037.3|14036.3|14034.3|29
1647598300000|2022-03-18 10:11:40|14037.6|14035.6|14037.5|14035.5|14037.7|14035.7|14036.6|14034.6|5
1647598310000|2022-03-18 10:11:50|14037.3|14035.3|14039.2|14037.2|14039.2|14037.2|14037.3|14035.3|35
1647598320000|2022-03-18 10:12:00|14039.1|14037.1|14037|14035|14039.2|14037.2|14035.2|14033.2|42
1647598330000|2022-03-18 10:12:10|14037.1|14035.1|14037|14035|14037.6|14035.6|14035.2|14033.2|4
1647598340000|2022-03-18 10:12:20|14036.7|14034.7|14034.7|14032.7|14036.7|14034.7|14034.7|14032.7|11
1647598350000|2022-03-18 10:12:30|14034.6|14032.6|14034.6|14032.6|14035|14033|14034|14032|8
1647598360000|2022-03-18 10:12:40|14034.5|14032.5|14034.6|14032.6|14035.6|14033.6|14034.3|14032.3|4
1647598370000|2022-03-18 10:12:50|14034.5|14032.5|14034.1|14032.1|14035.1|14033.1|14034.1|14032.1|13
1647598380000|2022-03-18 10:13:00|14034.2|14032.2|14034.1|14032.1|14035.2|14033.2|14033.7|14031.7|7
1647598390000|2022-03-18 10:13:10|14034|14032|14033.1|14031.1|14034.2|14032.2|14033.1|14031.1|9
1647598400000|2022-03-18 10:13:20|14033.2|14031.2|14033.3|14031.3|14034|14032|14033.2|14031.2|8
1647598410000|2022-03-18 10:13:30|14033.5|14031.5|14034.8|14032.8|14035.1|14033.1|14033.5|14031.5|39
1647598420000|2022-03-18 10:13:40|14034.7|14032.7|14033|14031|14034.7|14032.7|14033|14031|10
1647598430000|2022-03-18 10:13:50|14032.6|14030.6|14034|14032|14034|14032|14032.5|14030.5|62
1647598440000|2022-03-18 10:14:00|14033.6|14031.6|14034.7|14032.7|14035.1|14033.1|14031.7|14029.7|22
1647598450000|2022-03-18 10:14:10|14034.6|14032.6|14035.1|14033.1|14035.5|14033.5|14034|14032|3
1647598460000|2022-03-18 10:14:20|14035|14033|14035|14033|14037.1|14035.1|14034.5|14032.5|19
1647598470000|2022-03-18 10:14:30|14034.8|14032.8|14034.3|14032.3|14035.7|14033.7|14033.2|14031.2|36
1647598480000|2022-03-18 10:14:40|14034.5|14032.5|14034.3|14032.3|14035.5|14033.5|14034|14032|4
1647598490000|2022-03-18 10:14:50|14034.7|14032.7|14034.7|14032.7|14035.2|14033.2|14034.2|14032.2|2
1647598500000|2022-03-18 10:15:00|14034.8|14032.8|14034.8|14032.8|14036|14034|14032.8|14030.8|17
1647598510000|2022-03-18 10:15:10|14033.2|14031.2|14032.6|14030.6|14033.2|14031.2|14031.8|14029.8|14
1647598520000|2022-03-18 10:15:20|14031.7|14029.7|14030.3|14028.3|14031.7|14029.7|14029.3|14027.3|20
1647598530000|2022-03-18 10:15:30|14029.8|14027.8|14032.3|14030.3|14032.3|14030.3|14029.8|14027.8|9
1647598540000|2022-03-18 10:15:40|14032.2|14030.2|14031.2|14029.2|14032.3|14030.3|14031.2|14029.2|0
1647598550000|2022-03-18 10:15:50|14031.1|14029.1|14030.2|14028.2|14031.5|14029.5|14029.3|14027.3|32
1647598560000|2022-03-18 10:16:00|14030.3|14028.3|14027.6|14025.6|14030.5|14028.5|14027.1|14025.1|21
1647598570000|2022-03-18 10:16:10|14027.7|14025.7|14029.1|14027.1|14029.1|14027.1|14027.6|14025.6|11
1647598580000|2022-03-18 10:16:20|14029.2|14027.2|14027.1|14025.1|14029.5|14027.5|14025.7|14023.7|32
1647598590000|2022-03-18 10:16:30|14026.8|14024.8|14021.6|14019.6|14027.2|14025.2|14021.2|14019.2|53
1647598600000|2022-03-18 10:16:40|14021.2|14019.2|14021.1|14019.1|14022.8|14020.8|14019.1|14017.1|73
1647598610000|2022-03-18 10:16:50|14021|14019|14020.8|14018.8|14023|14021|14019.5|14017.5|35
1647598620000|2022-03-18 10:17:00|14020.7|14018.7|14018.8|14016.8|14021|14019|14018.6|14016.6|27
1647598630000|2022-03-18 10:17:10|14019|14017|14018.7|14016.7|14019.2|14017.2|14016.6|14014.6|23
1647598640000|2022-03-18 10:17:20|14018.6|14016.6|14017.1|14015.1|14019.6|14017.6|14016.5|14014.5|27
1647598650000|2022-03-18 10:17:30|14017.2|14015.2|14017.2|14015.2|14019.2|14017.2|14016.8|14014.8|6
1647598660000|2022-03-18 10:17:40|14017.1|14015.1|14018.6|14016.6|14019.8|14017.8|14016.7|14014.7|30
1647598670000|2022-03-18 10:17:50|14018.3|14016.3|14019.2|14017.2|14020.3|14018.3|14017.7|14015.7|13
1647598680000|2022-03-18 10:18:00|14019.3|14017.3|14023|14021|14023.1|14021.1|14019.3|14017.3|20
1647598690000|2022-03-18 10:18:10|14023.1|14021.1|14022.1|14020.1|14026.7|14024.7|14022|14020|26
1647598700000|2022-03-18 10:18:20|14022|14020|14023.7|14021.7|14024|14022|14021.1|14019.1|9
1647598710000|2022-03-18 10:18:30|14023.8|14021.8|14022.7|14020.7|14024.7|14022.7|14022.5|14020.5|6
1647598720000|2022-03-18 10:18:40|14022.8|14020.8|14021|14019|14022.8|14020.8|14021|14019|2
1647598730000|2022-03-18 10:18:50|14021.1|14019.1|14020.8|14018.8|14022|14020|14020.3|14018.3|5
1647598740000|2022-03-18 10:19:00|14021|14019|14017.2|14015.2|14021|14019|14016.8|14014.8|25
1647598750000|2022-03-18 10:19:10|14017.1|14015.1|14016.6|14014.6|14018.3|14016.3|14015.2|14013.2|24
1647598760000|2022-03-18 10:19:20|14016.7|14014.7|14016.1|14014.1|14016.7|14014.7|14015.3|14013.3|13
1647598770000|2022-03-18 10:19:30|14016.2|14014.2|14016.8|14014.8|14017.6|14015.6|14016|14014|22
1647598780000|2022-03-18 10:19:40|14017.1|14015.1|14014.7|14012.7|14017.1|14015.1|14014.7|14012.7|25
1647598790000|2022-03-18 10:19:50|14015|14013|14015|14013|14016.3|14014.3|14014|14012|41
1647598800000|2022-03-18 10:20:00|14014.8|14012.8|14016.3|14014.3|14016.5|14014.5|14014.2|14012.2|16
1647598810000|2022-03-18 10:20:10|14016.2|14014.2|14021.8|14019.8|14022.1|14020.1|14015.7|14013.7|46
1647598820000|2022-03-18 10:20:20|14021.7|14019.7|14021.8|14019.8|14023.3|14021.3|14020.5|14018.5|25
1647598830000|2022-03-18 10:20:30|14021.7|14019.7|14021.8|14019.8|14022.6|14020.6|14021.6|14019.6|7
1647598840000|2022-03-18 10:20:40|14022|14020|14022.8|14020.8|14023.3|14021.3|14021.5|14019.5|10
1647598850000|2022-03-18 10:20:50|14023|14021|14025.2|14023.2|14026.5|14024.5|14023|14021|22
1647598860000|2022-03-18 10:21:00|14024.8|14022.8|14024.8|14022.8|14025.6|14023.6|14022.3|14020.3|18
1647598870000|2022-03-18 10:21:10|14024.7|14022.7|14025.2|14023.2|14025.6|14023.6|14024.3|14022.3|8
1647598880000|2022-03-18 10:21:20|14025.1|14023.1|14023.6|14021.6|14025.2|14023.2|14023.1|14021.1|9
1647598890000|2022-03-18 10:21:30|14023.7|14021.7|14021.1|14019.1|14024.6|14022.6|14020.7|14018.7|9
1647598900000|2022-03-18 10:21:40|14021.3|14019.3|14021.8|14019.8|14022|14020|14020.3|14018.3|11
1647598910000|2022-03-18 10:21:50|14021.7|14019.7|14022.6|14020.6|14023.6|14021.6|14021.7|14019.7|5
1647598920000|2022-03-18 10:22:00|14022.7|14020.7|14022|14020|14022.7|14020.7|14021|14019|10
1647598930000|2022-03-18 10:22:10|14022.1|14020.1|14020.6|14018.6|14023|14021|14020.3|14018.3|10
1647598940000|2022-03-18 10:22:20|14020.8|14018.8|14020.3|14018.3|14021.8|14019.8|14020.2|14018.2|6
1647598950000|2022-03-18 10:22:30|14020.5|14018.5|14021.3|14019.3|14021.3|14019.3|14019.3|14017.3|8
1647598960000|2022-03-18 10:22:40|14020.7|14018.7|14021|14019|14021.2|14019.2|14018.8|14016.8|9
1647598970000|2022-03-18 10:22:50|14020.8|14018.8|14022.1|14020.1|14022.2|14020.2|14020.5|14018.5|7
1647598980000|2022-03-18 10:23:00|14022|14020|14023.3|14021.3|14023.8|14021.8|14021.8|14019.8|15
1647598990000|2022-03-18 10:23:10|14023.2|14021.2|14023|14021|14024|14022|14022|14020|5
1647599000000|2022-03-18 10:23:20|14022.8|14020.8|14021.8|14019.8|14023.6|14021.6|14021.6|14019.6|8
1647599010000|2022-03-18 10:23:30|14021.7|14019.7|14021.6|14019.6|14022.3|14020.3|14021.1|14019.1|6
1647599020000|2022-03-18 10:23:40|14020.7|14018.7|14023.3|14021.3|14023.3|14021.3|14020.7|14018.7|3
1647599030000|2022-03-18 10:23:50|14023.2|14021.2|14021.6|14019.6|14023.3|14021.3|14020.8|14018.8|4
1647599040000|2022-03-18 10:24:00|14022|14020|14022.2|14020.2|14023.7|14021.7|14021.8|14019.8|11
1647599050000|2022-03-18 10:24:10|14022.3|14020.3|14022.5|14020.5|14024.8|14022.8|14022.2|14020.2|17
1647599060000|2022-03-18 10:24:20|14022.6|14020.6|14021.6|14019.6|14022.6|14020.6|14019.2|14017.2|14
1647599070000|2022-03-18 10:24:30|14021.7|14019.7|14023.1|14021.1|14023.5|14021.5|14021.6|14019.6|4
1647599080000|2022-03-18 10:24:40|14022|14020|14023.2|14021.2|14023.8|14021.8|14022|14020|5
1647599090000|2022-03-18 10:24:50|14023.1|14021.1|14023.8|14021.8|14023.8|14021.8|14021.7|14019.7|3
1647599100000|2022-03-18 10:25:00|14023.6|14021.6|14024.2|14022.2|14025.3|14023.3|14022.6|14020.6|22
1647599110000|2022-03-18 10:25:10|14024.1|14022.1|14024.2|14022.2|14025.5|14023.5|14023.3|14021.3|7
1647599120000|2022-03-18 10:25:20|14024.3|14022.3|14022.8|14020.8|14025.5|14023.5|14021.5|14019.5|12
1647599130000|2022-03-18 10:25:30|14022.7|14020.7|14024.1|14022.1|14026.1|14024.1|14022.7|14020.7|9
1647599140000|2022-03-18 10:25:40|14024.2|14022.2|14022.7|14020.7|14024.6|14022.6|14022.7|14020.7|13
1647599150000|2022-03-18 10:25:50|14022.6|14020.6|14024|14022|14025|14023|14022.6|14020.6|8
1647599160000|2022-03-18 10:26:00|14024.1|14022.1|14025.2|14023.2|14025.6|14023.6|14024.1|14022.1|14
1647599170000|2022-03-18 10:26:10|14025.6|14023.6|14024.3|14022.3|14026.3|14024.3|14023.3|14021.3|21
1647599180000|2022-03-18 10:26:20|14024.2|14022.2|14027.3|14025.3|14027.8|14025.8|14024|14022|37
1647599190000|2022-03-18 10:26:30|14027.1|14025.1|14026.8|14024.8|14027.2|14025.2|14025.8|14023.8|7
1647599200000|2022-03-18 10:26:40|14027|14025|14027|14025|14027.1|14025.1|14026|14024|5
1647599210000|2022-03-18 10:26:50|14026.8|14024.8|14030.1|14028.1|14030.1|14028.1|14026.7|14024.7|32
1647599220000|2022-03-18 10:27:00|14030|14028|14026.8|14024.8|14030.3|14028.3|14026.2|14024.2|38
1647599230000|2022-03-18 10:27:10|14027|14025|14027.1|14025.1|14027.3|14025.3|14026.5|14024.5|2
1647599240000|2022-03-18 10:27:20|14027.2|14025.2|14025.7|14023.7|14027.5|14025.5|14025.3|14023.3|10
1647599250000|2022-03-18 10:27:30|14026|14024|14026|14024|14028.6|14026.6|14026|14024|17
1647599260000|2022-03-18 10:27:40|14025.7|14023.7|14027.1|14025.1|14028.5|14026.5|14025.5|14023.5|29
1647599270000|2022-03-18 10:27:50|14027|14025|14028.6|14026.6|14029.6|14027.6|14027|14025|9
1647599280000|2022-03-18 10:28:00|14028.5|14026.5|14029.7|14027.7|14031|14029|14027.5|14025.5|11
1647599290000|2022-03-18 10:28:10|14029.6|14027.6|14029.6|14027.6|14030.3|14028.3|14028.6|14026.6|4
1647599300000|2022-03-18 10:28:20|14029.5|14027.5|14028|14026|14030|14028|14028|14026|7
1647599310000|2022-03-18 10:28:30|14028.8|14026.8|14030|14028|14030.7|14028.7|14028.8|14026.8|8
1647599320000|2022-03-18 10:28:40|14029.7|14027.7|14028.3|14026.3|14030.8|14028.8|14028.1|14026.1|17
1647599330000|2022-03-18 10:28:50|14028.1|14026.1|14028.3|14026.3|14028.8|14026.8|14027.7|14025.7|3
1647599340000|2022-03-18 10:29:00|14028.2|14026.2|14027.2|14025.2|14029.2|14027.2|14027.2|14025.2|13
1647599350000|2022-03-18 10:29:10|14027.3|14025.3|14027.2|14025.2|14027.7|14025.7|14026|14024|12
1647599360000|2022-03-18 10:29:20|14027.3|14025.3|14027|14025|14028.1|14026.1|14026.8|14024.8|4
1647599370000|2022-03-18 10:29:30|14027.1|14025.1|14027.1|14025.1|14028.3|14026.3|14026.8|14024.8|3
1647599380000|2022-03-18 10:29:40|14027.2|14025.2|14027.7|14025.7|14028.6|14026.6|14027.2|14025.2|12
1647599390000|2022-03-18 10:29:50|14027.8|14025.8|14027.6|14025.6|14027.8|14025.8|14027.1|14025.1|5
1647599400000|2022-03-18 10:30:00|14028.3|14026.3|14027.7|14025.7|14029.1|14027.1|14025.6|14023.6|15
1647599410000|2022-03-18 10:30:10|14027.6|14025.6|14026.3|14024.3|14027.8|14025.8|14025.5|14023.5|14
1647599420000|2022-03-18 10:30:20|14026.5|14024.5|14026.7|14024.7|14027.1|14025.1|14025.3|14023.3|12
1647599430000|2022-03-18 10:30:30|14026.6|14024.6|14023|14021|14028.1|14026.1|14023|14021|18
1647599440000|2022-03-18 10:30:40|14022.8|14020.8|14023.5|14021.5|14023.6|14021.6|14021.7|14019.7|18
1647599450000|2022-03-18 10:30:50|14024.1|14022.1|14021.8|14019.8|14024.6|14022.6|14021.3|14019.3|8
1647599460000|2022-03-18 10:31:00|14022.1|14020.1|14018|14016|14022.1|14020.1|14017.5|14015.5|35
1647599470000|2022-03-18 10:31:10|14017.7|14015.7|14019.8|14017.8|14020.3|14018.3|14017.2|14015.2|23
1647599480000|2022-03-18 10:31:20|14018.2|14016.2|14022|14020|14022|14020|14017.2|14015.2|38
1647599490000|2022-03-18 10:31:30|14021|14019|14020.6|14018.6|14022.6|14020.6|14020.2|14018.2|12
1647599500000|2022-03-18 10:31:40|14020.5|14018.5|14020.7|14018.7|14022.7|14020.7|14020.5|14018.5|19
1647599510000|2022-03-18 10:31:50|14020.8|14018.8|14020.7|14018.7|14022.3|14020.3|14020.7|14018.7|31
1647599520000|2022-03-18 10:32:00|14021.8|14019.8|14019.8|14017.8|14024.5|14022.5|14019.8|14017.8|25
1647599530000|2022-03-18 10:32:10|14019.2|14017.2|14019.5|14017.5|14019.8|14017.8|14018.8|14016.8|5
1647599540000|2022-03-18 10:32:20|14019.6|14017.6|14020.5|14018.5|14020.7|14018.7|14018.3|14016.3|22
1647599550000|2022-03-18 10:32:30|14020.6|14018.6|14022.6|14020.6|14023.1|14021.1|14019.2|14017.2|18
1647599560000|2022-03-18 10:32:40|14022.5|14020.5|14021.8|14019.8|14022.6|14020.6|14020.1|14018.1|8
1647599570000|2022-03-18 10:32:50|14022|14020|14021.6|14019.6|14022.1|14020.1|14020.1|14018.1|9
1647599580000|2022-03-18 10:33:00|14021.5|14019.5|14022.1|14020.1|14022.7|14020.7|14019.6|14017.6|15
1647599590000|2022-03-18 10:33:10|14022|14020|14021.7|14019.7|14022.6|14020.6|14020.7|14018.7|23
1647599600000|2022-03-18 10:33:20|14021.6|14019.6|14019.2|14017.2|14021.8|14019.8|14019.2|14017.2|3
1647599610000|2022-03-18 10:33:30|14017.8|14015.8|14017.5|14015.5|14019.5|14017.5|14017.5|14015.5|14
1647599620000|2022-03-18 10:33:40|14017.8|14015.8|14017.3|14015.3|14019.1|14017.1|14017.2|14015.2|26
1647599630000|2022-03-18 10:33:50|14017.2|14015.2|14021|14019|14021|14019|14017.2|14015.2|6
1647599640000|2022-03-18 10:34:00|14021.1|14019.1|14022.8|14020.8|14023.2|14021.2|14020.7|14018.7|16
1647599650000|2022-03-18 10:34:10|14022.5|14020.5|14025|14023|14025|14023|14022.3|14020.3|17
1647599660000|2022-03-18 10:34:20|14024.8|14022.8|14025.1|14023.1|14025.2|14023.2|14023.1|14021.1|24
1647599670000|2022-03-18 10:34:30|14025|14023|14024.2|14022.2|14025.3|14023.3|14024.1|14022.1|1
1647599680000|2022-03-18 10:34:40|14024.3|14022.3|14022.3|14020.3|14024.3|14022.3|14021.8|14019.8|15
1647599690000|2022-03-18 10:34:50|14022.8|14020.8|14025|14023|14025|14023|14022.7|14020.7|4
1647599700000|2022-03-18 10:35:00|14025.2|14023.2|14023.6|14021.6|14025.5|14023.5|14023.2|14021.2|15
1647599710000|2022-03-18 10:35:10|14023.3|14021.3|14023.1|14021.1|14023.3|14021.3|14021.8|14019.8|9
1647599720000|2022-03-18 10:35:20|14022.8|14020.8|14022.3|14020.3|14024.1|14022.1|14021.7|14019.7|11
1647599730000|2022-03-18 10:35:30|14022.2|14020.2|14021.1|14019.1|14022.3|14020.3|14021.1|14019.1|9
1647599740000|2022-03-18 10:35:40|14021.2|14019.2|14022.8|14020.8|14022.8|14020.8|14021.2|14019.2|6
1647599750000|2022-03-18 10:35:50|14023|14021|14025.3|14023.3|14025.3|14023.3|14022.8|14020.8|16
1647599760000|2022-03-18 10:36:00|14024.8|14022.8|14024|14022|14024.8|14022.8|14022.7|14020.7|8
1647599770000|2022-03-18 10:36:10|14024.1|14022.1|14025.8|14023.8|14025.8|14023.8|14024.1|14022.1|7
1647599780000|2022-03-18 10:36:20|14025.7|14023.7|14024.1|14022.1|14027.1|14025.1|14023.6|14021.6|19
1647599790000|2022-03-18 10:36:30|14023.8|14021.8|14023.6|14021.6|14024.8|14022.8|14023.2|14021.2|17
1647599800000|2022-03-18 10:36:40|14023.7|14021.7|14024.3|14022.3|14024.5|14022.5|14023|14021|3
1647599810000|2022-03-18 10:36:50|14024.5|14022.5|14025.7|14023.7|14025.7|14023.7|14024.5|14022.5|16
1647599820000|2022-03-18 10:37:00|14026.2|14024.2|14023.1|14021.1|14026.3|14024.3|14023|14021|15
1647599830000|2022-03-18 10:37:10|14023|14021|14023.8|14021.8|14025.3|14023.3|14022.8|14020.8|24
1647599840000|2022-03-18 10:37:20|14023.7|14021.7|14023.3|14021.3|14024.1|14022.1|14022.3|14020.3|23
1647599850000|2022-03-18 10:37:30|14023.2|14021.2|14022.7|14020.7|14024.5|14022.5|14022.1|14020.1|17
1647599860000|2022-03-18 10:37:40|14022.8|14020.8|14022.7|14020.7|14022.8|14020.8|14021.8|14019.8|13
1647599870000|2022-03-18 10:37:50|14022.8|14020.8|14022.8|14020.8|14023.2|14021.2|14020.7|14018.7|22
1647599880000|2022-03-18 10:38:00|14023|14021|14020.7|14018.7|14023.2|14021.2|14020.7|14018.7|21
1647599890000|2022-03-18 10:38:10|14021.2|14019.2|14019.2|14017.2|14021.3|14019.3|14019.2|14017.2|20
1647599900000|2022-03-18 10:38:20|14019.3|14017.3|14020.3|14018.3|14022.3|14020.3|14019.3|14017.3|21
1647599910000|2022-03-18 10:38:30|14020.5|14018.5|14018.8|14016.8|14020.5|14018.5|14018.8|14016.8|12
1647599920000|2022-03-18 10:38:40|14019.2|14017.2|14019.6|14017.6|14019.6|14017.6|14018.2|14016.2|16
1647599930000|2022-03-18 10:38:50|14019.7|14017.7|14021.6|14019.6|14021.6|14019.6|14019.6|14017.6|16
1647599940000|2022-03-18 10:39:00|14021.8|14019.8|14021.6|14019.6|14022|14020|14020.7|14018.7|13
1647599950000|2022-03-18 10:39:10|14021.7|14019.7|14021.6|14019.6|14021.8|14019.8|14020.1|14018.1|11
1647599960000|2022-03-18 10:39:20|14021.7|14019.7|14020.8|14018.8|14021.7|14019.7|14020.3|14018.3|12
1647599970000|2022-03-18 10:39:30|14021|14019|14020.3|14018.3|14021.5|14019.5|14020.3|14018.3|15
1647599980000|2022-03-18 10:39:40|14020.2|14018.2|14018.3|14016.3|14020.2|14018.2|14018.3|14016.3|12
1647599990000|2022-03-18 10:39:50|14018.1|14016.1|14017.5|14015.5|14018.6|14016.6|14017.5|14015.5|10
1647600000000|2022-03-18 10:40:00|14017.2|14015.2|14018.8|14016.8|14019.3|14017.3|14017.2|14015.2|11
1647600010000|2022-03-18 10:40:10|14019|14017|14020.3|14018.3|14021.2|14019.2|14018.5|14016.5|35
1647600020000|2022-03-18 10:40:20|14020.2|14018.2|14023.3|14021.3|14025.3|14023.3|14019.2|14017.2|44
1647600030000|2022-03-18 10:40:30|14022.8|14020.8|14019.2|14017.2|14023.8|14021.8|14019.2|14017.2|32
1647600040000|2022-03-18 10:40:40|14019.3|14017.3|14018.3|14016.3|14019.8|14017.8|14018|14016|18
1647600050000|2022-03-18 10:40:50|14018.5|14016.5|14020|14018|14021|14019|14018.5|14016.5|31
1647600060000|2022-03-18 10:41:00|14019.7|14017.7|14020.1|14018.1|14020.8|14018.8|14019.7|14017.7|20
1647600070000|2022-03-18 10:41:10|14020.2|14018.2|14020.1|14018.1|14020.2|14018.2|14019.6|14017.6|14
1647600080000|2022-03-18 10:41:20|14020|14018|14019.7|14017.7|14021.2|14019.2|14019.3|14017.3|20
1647600090000|2022-03-18 10:41:30|14019.6|14017.6|14020.3|14018.3|14020.3|14018.3|14018.6|14016.6|11
1647600100000|2022-03-18 10:41:40|14019.8|14017.8|14017.5|14015.5|14020.1|14018.1|14017.3|14015.3|27
1647600110000|2022-03-18 10:41:50|14017.1|14015.1|14017.3|14015.3|14019.3|14017.3|14016.8|14014.8|19
1647600120000|2022-03-18 10:42:00|14016.8|14014.8|14017.2|14015.2|14017.6|14015.6|14016.5|14014.5|2
1647600130000|2022-03-18 10:42:10|14017.1|14015.1|14014.6|14012.6|14017.1|14015.1|14013.7|14011.7|73
1647600140000|2022-03-18 10:42:20|14014.7|14012.7|14014.8|14012.8|14015.3|14013.3|14014|14012|15
1647600150000|2022-03-18 10:42:30|14014.7|14012.7|14015.5|14013.5|14016.5|14014.5|14014.3|14012.3|14
1647600160000|2022-03-18 10:42:40|14015.3|14013.3|14016.1|14014.1|14016.3|14014.3|14014.3|14012.3|16
1647600170000|2022-03-18 10:42:50|14016.2|14014.2|14015|14013|14016.6|14014.6|14015|14013|11
1647600180000|2022-03-18 10:43:00|14014.8|14012.8|14014.3|14012.3|14015.1|14013.1|14014|14012|35
1647600190000|2022-03-18 10:43:10|14014.2|14012.2|14012.8|14010.8|14014.2|14012.2|14011.8|14009.8|46
1647600200000|2022-03-18 10:43:20|14012.6|14010.6|14013.3|14011.3|14013.5|14011.5|14011.7|14009.7|14
1647600210000|2022-03-18 10:43:30|14012.8|14010.8|14013.3|14011.3|14013.3|14011.3|14012.8|14010.8|5
1647600220000|2022-03-18 10:43:40|14013.2|14011.2|14011.2|14009.2|14013.8|14011.8|14011.1|14009.1|37
1647600230000|2022-03-18 10:43:50|14011.3|14009.3|14010|14008|14011.6|14009.6|14009.7|14007.7|32
1647600240000|2022-03-18 10:44:00|14010.1|14008.1|14012.5|14010.5|14012.8|14010.8|14010.1|14008.1|30
1647600250000|2022-03-18 10:44:10|14012.3|14010.3|14012.5|14010.5|14014.2|14012.2|14012|14010|16
1647600260000|2022-03-18 10:44:20|14012.2|14010.2|14006.8|14004.8|14012.2|14010.2|14006.5|14004.5|61
1647600270000|2022-03-18 10:44:30|14007|14005|14010.8|14008.8|14010.8|14008.8|14006.7|14004.7|37
1647600280000|2022-03-18 10:44:40|14011|14009|14010.7|14008.7|14011.5|14009.5|14010.1|14008.1|4
1647600290000|2022-03-18 10:44:50|14010.6|14008.6|14012.6|14010.6|14012.6|14010.6|14010.6|14008.6|4
1647600300000|2022-03-18 10:45:00|14012.5|14010.5|14012.2|14010.2|14012.5|14010.5|14011.7|14009.7|12
1647600310000|2022-03-18 10:45:10|14012.6|14010.6|14014.3|14012.3|14014.5|14012.5|14012.1|14010.1|27
1647600320000|2022-03-18 10:45:20|14014.1|14012.1|14012.8|14010.8|14014.6|14012.6|14012.6|14010.6|35
1647600330000|2022-03-18 10:45:30|14012.7|14010.7|14012.6|14010.6|14013.1|14011.1|14012|14010|20
1647600340000|2022-03-18 10:45:40|14012.3|14010.3|14008.8|14006.8|14012.7|14010.7|14008.5|14006.5|32
1647600350000|2022-03-18 10:45:50|14009.2|14007.2|14009.5|14007.5|14010.2|14008.2|14009|14007|14
1647600360000|2022-03-18 10:46:00|14009.6|14007.6|14008.5|14006.5|14009.6|14007.6|14008.1|14006.1|15
1647600370000|2022-03-18 10:46:10|14008.6|14006.6|14008.2|14006.2|14009.1|14007.1|14007.6|14005.6|9
1647600380000|2022-03-18 10:46:20|14008.1|14006.1|14006.1|14004.1|14008.3|14006.3|14005.6|14003.6|43
1647600390000|2022-03-18 10:46:30|14006.2|14004.2|14009.3|14007.3|14009.5|14007.5|14006.2|14004.2|36
1647600400000|2022-03-18 10:46:40|14009.5|14007.5|14010.1|14008.1|14010.7|14008.7|14008.3|14006.3|18
1647600410000|2022-03-18 10:46:50|14010.2|14008.2|14012.3|14010.3|14013.1|14011.1|14010.2|14008.2|11
1647600420000|2022-03-18 10:47:00|14012.6|14010.6|14013.1|14011.1|14013.3|14011.3|14012|14010|14
1647600430000|2022-03-18 10:47:10|14013.2|14011.2|14010.5|14008.5|14013.6|14011.6|14010.5|14008.5|13
1647600440000|2022-03-18 10:47:20|14010.8|14008.8|14011.3|14009.3|14011.6|14009.6|14010.5|14008.5|7
1647600450000|2022-03-18 10:47:30|14011.1|14009.1|14011.3|14009.3|14011.8|14009.8|14011|14009|3
1647600460000|2022-03-18 10:47:40|14011.2|14009.2|14009.6|14007.6|14012.2|14010.2|14008.8|14006.8|11
1647600470000|2022-03-18 10:47:50|14009.5|14007.5|14009.8|14007.8|14010.1|14008.1|14008.3|14006.3|14
1647600480000|2022-03-18 10:48:00|14009.3|14007.3|14010|14008|14010.2|14008.2|14008.6|14006.6|7
1647600490000|2022-03-18 10:48:10|14009.8|14007.8|14007.5|14005.5|14010.2|14008.2|14007.3|14005.3|14
1647600500000|2022-03-18 10:48:20|14007.6|14005.6|14008.8|14006.8|14009|14007|14005.8|14003.8|13
1647600510000|2022-03-18 10:48:30|14009|14007|14010|14008|14010|14008|14009|14007|14
1647600520000|2022-03-18 10:48:40|14009.8|14007.8|14010.3|14008.3|14010.5|14008.5|14009.5|14007.5|9
1647600530000|2022-03-18 10:48:50|14010.2|14008.2|14011|14009|14011|14009|14009.8|14007.8|13
1647600540000|2022-03-18 10:49:00|14010.8|14008.8|14011.2|14009.2|14012|14010|14010.1|14008.1|16
1647600550000|2022-03-18 10:49:10|14011.1|14009.1|14011.6|14009.6|14012|14010|14010.6|14008.6|6
1647600560000|2022-03-18 10:49:20|14011.7|14009.7|14013.6|14011.6|14014.2|14012.2|14011.3|14009.3|21
1647600570000|2022-03-18 10:49:30|14013.5|14011.5|14012.1|14010.1|14013.5|14011.5|14011.6|14009.6|5
1647600580000|2022-03-18 10:49:40|14012|14010|14011.8|14009.8|14013|14011|14011.7|14009.7|9
1647600590000|2022-03-18 10:49:50|14011.7|14009.7|14011.6|14009.6|14012.5|14010.5|14011|14009|19
1647600600000|2022-03-18 10:50:00|14011.7|14009.7|14009.3|14007.3|14011.8|14009.8|14009.3|14007.3|30
1647600610000|2022-03-18 10:50:10|14009.5|14007.5|14011.8|14009.8|14012.5|14010.5|14008.6|14006.6|24
1647600620000|2022-03-18 10:50:20|14011.7|14009.7|14010.1|14008.1|14012|14010|14008.6|14006.6|17
1647600630000|2022-03-18 10:50:30|14010|14008|14003.1|14001.1|14010|14008|14003|14001|135
1647600640000|2022-03-18 10:50:40|14002.8|14000.8|14002.1|14000.1|14003|14001|14001.2|13999.2|65
1647600650000|2022-03-18 10:50:50|14002.2|14000.2|14005.2|14003.2|14007.5|14005.5|14002.2|14000.2|35
1647600660000|2022-03-18 10:51:00|14005.5|14003.5|14006.5|14004.5|14008.6|14006.6|14005.3|14003.3|34
1647600670000|2022-03-18 10:51:10|14006.6|14004.6|14002.2|14000.2|14006.7|14004.7|14002.2|14000.2|29
1647600680000|2022-03-18 10:51:20|14002.3|14000.3|14003.8|14001.8|14004.8|14002.8|14002|14000|16
1647600690000|2022-03-18 10:51:30|14003.7|14001.7|14001.7|13999.7|14004.8|14002.8|14001.3|13999.3|37
1647600700000|2022-03-18 10:51:40|14001.8|13999.8|14002.7|14000.7|14004.5|14002.5|14001.8|13999.8|20
1647600710000|2022-03-18 10:51:50|14002.8|14000.8|14006.6|14004.6|14006.6|14004.6|14002.8|14000.8|17
1647600720000|2022-03-18 10:52:00|14006.5|14004.5|14004.8|14002.8|14006.6|14004.6|14004.3|14002.3|24
1647600730000|2022-03-18 10:52:10|14004.6|14002.6|14004.5|14002.5|14005.8|14003.8|14003|14001|19
1647600740000|2022-03-18 10:52:20|14004.6|14002.6|14002.7|14000.7|14004.6|14002.6|14002|14000|16
1647600750000|2022-03-18 10:52:30|14002.5|14000.5|14002.2|14000.2|14002.8|14000.8|14001.3|13999.3|26
1647600760000|2022-03-18 10:52:40|14000.8|13998.8|14001.3|13999.3|14001.3|13999.3|13999.3|13997.3|77
1647600770000|2022-03-18 10:52:50|14002.3|14000.3|14003.5|14001.5|14004.2|14002.2|14002.1|14000.1|13
1647600780000|2022-03-18 10:53:00|14003.6|14001.6|14004.8|14002.8|14005.1|14003.1|14002.6|14000.6|18
1647600790000|2022-03-18 10:53:10|14005.2|14003.2|14005.6|14003.6|14006.6|14004.6|14004.2|14002.2|12
1647600800000|2022-03-18 10:53:20|14005.5|14003.5|14005.1|14003.1|14005.8|14003.8|14004.5|14002.5|26
1647600810000|2022-03-18 10:53:30|14005|14003|14003.6|14001.6|14005.3|14003.3|14003.2|14001.2|12
1647600820000|2022-03-18 10:53:40|14003.7|14001.7|14005.1|14003.1|14005.6|14003.6|14003.7|14001.7|11
1647600830000|2022-03-18 10:53:50|14005|14003|14003.3|14001.3|14005.6|14003.6|14002.8|14000.8|12
1647600840000|2022-03-18 10:54:00|14003.2|14001.2|14005|14003|14005.8|14003.8|14001.6|13999.6|21
1647600850000|2022-03-18 10:54:10|14004.8|14002.8|14003.1|14001.1|14005.1|14003.1|14003.1|14001.1|8
1647600860000|2022-03-18 10:54:20|14003.6|14001.6|14004.2|14002.2|14005.3|14003.3|14003.3|14001.3|9
1647600870000|2022-03-18 10:54:30|14003.8|14001.8|14004.2|14002.2|14006.2|14004.2|14003.7|14001.7|37
1647600880000|2022-03-18 10:54:40|14004.3|14002.3|14005.1|14003.1|14005.6|14003.6|14004.1|14002.1|8
1647600890000|2022-03-18 10:54:50|14005|14003|14004.3|14002.3|14005.3|14003.3|14004.3|14002.3|2
1647600900000|2022-03-18 10:55:00|14004.5|14002.5|14002.8|14000.8|14005.2|14003.2|14001.7|13999.7|10
1647600910000|2022-03-18 10:55:10|14002.7|14000.7|14002.7|14000.7|14003.5|14001.5|14002|14000|5
1647600920000|2022-03-18 10:55:20|14002.8|14000.8|14006.8|14004.8|14007.1|14005.1|14002.6|14000.6|30
1647600930000|2022-03-18 10:55:30|14006.7|14004.7|14007.2|14005.2|14007.6|14005.6|14005.8|14003.8|25
1647600940000|2022-03-18 10:55:40|14007.8|14005.8|14005.6|14003.6|14007.8|14005.8|14005.1|14003.1|15
1647600950000|2022-03-18 10:55:50|14005.5|14003.5|14007|14005|14007.3|14005.3|14005.3|14003.3|11
1647600960000|2022-03-18 10:56:00|14006.8|14004.8|14007.5|14005.5|14008.5|14006.5|14005.3|14003.3|31
1647600970000|2022-03-18 10:56:10|14007.3|14005.3|14006.1|14004.1|14007.3|14005.3|14005.2|14003.2|22
1647600980000|2022-03-18 10:56:20|14007.1|14005.1|14008.1|14006.1|14009.1|14007.1|14007.1|14005.1|20
1647600990000|2022-03-18 10:56:30|14008|14006|14010.1|14008.1|14010.3|14008.3|14007.5|14005.5|30
1647601000000|2022-03-18 10:56:40|14010|14008|14009.3|14007.3|14010.1|14008.1|14008.5|14006.5|19
1647601010000|2022-03-18 10:56:50|14009.5|14007.5|14011.2|14009.2|14012.6|14010.6|14009.3|14007.3|62
1647601020000|2022-03-18 10:57:00|14011.3|14009.3|14010.1|14008.1|14011.7|14009.7|14009.1|14007.1|43
1647601030000|2022-03-18 10:57:10|14010|14008|14012.3|14010.3|14013.1|14011.1|14009.8|14007.8|20
1647601040000|2022-03-18 10:57:20|14012.5|14010.5|14013.3|14011.3|14013.5|14011.5|14012.3|14010.3|24
1647601050000|2022-03-18 10:57:30|14013.6|14011.6|14012|14010|14014.6|14012.6|14011.6|14009.6|46
1647601060000|2022-03-18 10:57:40|14012.1|14010.1|14013.7|14011.7|14013.7|14011.7|14011.5|14009.5|34
1647601070000|2022-03-18 10:57:50|14013.3|14011.3|14014.1|14012.1|14014.1|14012.1|14012.6|14010.6|8
1647601080000|2022-03-18 10:58:00|14014.2|14012.2|14014|14012|14014.5|14012.5|14013.8|14011.8|22
1647601090000|2022-03-18 10:58:10|14014.1|14012.1|14013.5|14011.5|14014.3|14012.3|14011.5|14009.5|62
1647601100000|2022-03-18 10:58:20|14013.3|14011.3|14014.3|14012.3|14015.8|14013.8|14013.3|14011.3|47
1647601110000|2022-03-18 10:58:30|14013.6|14011.6|14016.1|14014.1|14016.5|14014.5|14013.5|14011.5|40
1647601120000|2022-03-18 10:58:40|14016.2|14014.2|14014.1|14012.1|14016.2|14014.2|14013.7|14011.7|26
1647601130000|2022-03-18 10:58:50|14014|14012|14015.7|14013.7|14016.1|14014.1|14013.2|14011.2|29
1647601140000|2022-03-18 10:59:00|14015.8|14013.8|14014.2|14012.2|14016|14014|14014|14012|33
1647601150000|2022-03-18 10:59:10|14014.1|14012.1|14013.7|14011.7|14014.2|14012.2|14013.2|14011.2|27
1647601160000|2022-03-18 10:59:20|14013.8|14011.8|14014.1|14012.1|14014.3|14012.3|14012.7|14010.7|29
1647601170000|2022-03-18 10:59:30|14014.3|14012.3|14015|14013|14015.3|14013.3|14013|14011|22
1647601180000|2022-03-18 10:59:40|14014.8|14012.8|14014.1|14012.1|14015.1|14013.1|14014|14012|16
1647601190000|2022-03-18 10:59:50|14014.2|14012.2|14014|14012|14014.8|14012.8|14013.1|14011.1|28
1647601200000|2022-03-18 11:00:00|14013.8|14011.8|14011.1|14009.1|14014.6|14012.6|14003.7|14001.7|329
1647601210000|2022-03-18 11:00:10|14011.2|14009.2|14013.5|14011.5|14014.8|14012.8|14011.1|14009.1|36
1647601220000|2022-03-18 11:00:20|14013.3|14011.3|14011.6|14009.6|14013.5|14011.5|14011.5|14009.5|37
1647601230000|2022-03-18 11:00:30|14011.7|14009.7|14011.6|14009.6|14013.2|14011.2|14009.3|14007.3|31
1647601240000|2022-03-18 11:00:40|14011.7|14009.7|14008.6|14006.6|14011.7|14009.7|14008.1|14006.1|22
1647601250000|2022-03-18 11:00:50|14008.5|14006.5|14008.8|14006.8|14009.8|14007.8|14008.2|14006.2|6
1647601260000|2022-03-18 11:01:00|14008.7|14006.7|14009|14007|14009|14007|14006.5|14004.5|8
1647601270000|2022-03-18 11:01:10|14008.8|14006.8|14006.1|14004.1|14009|14007|14005.7|14003.7|11
1647601280000|2022-03-18 11:01:20|14006.2|14004.2|14005.6|14003.6|14006.3|14004.3|14005.2|14003.2|13
1647601290000|2022-03-18 11:01:30|14005.7|14003.7|14006|14004|14007.6|14005.6|14005.2|14003.2|13
1647601300000|2022-03-18 11:01:40|14006.1|14004.1|14005.5|14003.5|14007.1|14005.1|14005|14003|41
1647601310000|2022-03-18 11:01:50|14005.3|14003.3|14006|14004|14007|14005|14005.3|14003.3|11
1647601320000|2022-03-18 11:02:00|14006.1|14004.1|14007.1|14005.1|14007.2|14005.2|14005.8|14003.8|15
1647601330000|2022-03-18 11:02:10|14007.2|14005.2|14007.1|14005.1|14009.1|14007.1|14006.7|14004.7|16
1647601340000|2022-03-18 11:02:20|14006.8|14004.8|14005.6|14003.6|14008.1|14006.1|14005.5|14003.5|29
1647601350000|2022-03-18 11:02:30|14005.8|14003.8|14006.7|14004.7|14007.6|14005.6|14005|14003|24
1647601360000|2022-03-18 11:02:40|14007|14005|14005.5|14003.5|14007.5|14005.5|14004.7|14002.7|30
1647601370000|2022-03-18 11:02:50|14005.6|14003.6|14009.1|14007.1|14009.2|14007.2|14005.3|14003.3|49
1647601380000|2022-03-18 11:03:00|14009|14007|14006.1|14004.1|14009|14007|14005.6|14003.6|26
1647601390000|2022-03-18 11:03:10|14006|14004|14004.5|14002.5|14006|14004|14004.3|14002.3|7
1647601400000|2022-03-18 11:03:20|14004.6|14002.6|14003.3|14001.3|14006.3|14004.3|14003.2|14001.2|45
1647601410000|2022-03-18 11:03:30|14003.6|14001.6|14003.6|14001.6|14004.6|14002.6|14003.2|14001.2|14
1647601420000|2022-03-18 11:03:40|14003.7|14001.7|14006.1|14004.1|14006.1|14004.1|14003.7|14001.7|16
1647601430000|2022-03-18 11:03:50|14006|14004|14006.6|14004.6|14007.7|14005.7|14005.8|14003.8|29
1647601440000|2022-03-18 11:04:00|14006.5|14004.5|14006.5|14004.5|14007.5|14005.5|14006.3|14004.3|13
1647601450000|2022-03-18 11:04:10|14006.7|14004.7|14006.6|14004.6|14008|14006|14006.5|14004.5|12
1647601460000|2022-03-18 11:04:20|14006.7|14004.7|14006.6|14004.6|14007.3|14005.3|14006.5|14004.5|3
1647601470000|2022-03-18 11:04:30|14007.1|14005.1|14007.5|14005.5|14007.7|14005.7|14006.8|14004.8|12
1647601480000|2022-03-18 11:04:40|14007.6|14005.6|14012.3|14010.3|14012.6|14010.6|14007.5|14005.5|56
1647601490000|2022-03-18 11:04:50|14012.2|14010.2|14009.2|14007.2|14012.5|14010.5|14009.1|14007.1|73
1647601500000|2022-03-18 11:05:00|14009.3|14007.3|14007.6|14005.6|14009.5|14007.5|14007|14005|35
1647601510000|2022-03-18 11:05:10|14007.5|14005.5|14006.7|14004.7|14007.7|14005.7|14006.7|14004.7|7
1647601520000|2022-03-18 11:05:20|14006.8|14004.8|14006.6|14004.6|14008.2|14006.2|14004.8|14002.8|31
1647601530000|2022-03-18 11:05:30|14006.7|14004.7|14007.5|14005.5|14008.3|14006.3|14006.7|14004.7|15
1647601540000|2022-03-18 11:05:40|14007.6|14005.6|14006.6|14004.6|14007.7|14005.7|14006.3|14004.3|3
1647601550000|2022-03-18 11:05:50|14006.7|14004.7|14006|14004|14007.6|14005.6|14005.1|14003.1|24
1647601560000|2022-03-18 11:06:00|14005.8|14003.8|14005.5|14003.5|14006|14004|14005.5|14003.5|7
1647601570000|2022-03-18 11:06:10|14005.2|14003.2|14004.8|14002.8|14005.8|14003.8|14004.1|14002.1|21
1647601580000|2022-03-18 11:06:20|14004.7|14002.7|14004.2|14002.2|14005.2|14003.2|14003.8|14001.8|9
1647601590000|2022-03-18 11:06:30|14004.3|14002.3|14002.7|14000.7|14004.6|14002.6|14002.3|14000.3|22
1647601600000|2022-03-18 11:06:40|14002.6|14000.6|14003.1|14001.1|14003.3|14001.3|14002.3|14000.3|22
1647601610000|2022-03-18 11:06:50|14003.2|14001.2|14003.5|14001.5|14005.5|14003.5|14003.2|14001.2|37
1647601620000|2022-03-18 11:07:00|14004.1|14002.1|14003.6|14001.6|14005.8|14003.8|14003.3|14001.3|38
1647601630000|2022-03-18 11:07:10|14003.5|14001.5|14003.2|14001.2|14003.7|14001.7|14002.7|14000.7|7
1647601640000|2022-03-18 11:07:20|14003.5|14001.5|14001.7|13999.7|14003.5|14001.5|14001.1|13999.1|30
1647601650000|2022-03-18 11:07:30|14001.8|13999.8|14001.5|13999.5|14002.7|14000.7|14000.8|13998.8|29
1647601660000|2022-03-18 11:07:40|14001.6|13999.6|14001|13999|14001.6|13999.6|14000.2|13998.2|32
1647601670000|2022-03-18 11:07:50|14000.7|13998.7|14000.6|13998.6|14001.5|13999.5|14000.3|13998.3|30
1647601680000|2022-03-18 11:08:00|14000.5|13998.5|13996.6|13994.6|14000.6|13998.6|13995.6|13993.6|104
1647601690000|2022-03-18 11:08:10|13996.7|13994.7|13996|13994|13997.2|13995.2|13995.7|13993.7|29
1647601700000|2022-03-18 11:08:20|13996.1|13994.1|13995.3|13993.3|13996.2|13994.2|13994.2|13992.2|75
1647601710000|2022-03-18 11:08:30|13995.6|13993.6|13993.1|13991.1|13996|13994|13992.2|13990.2|104
1647601720000|2022-03-18 11:08:40|13992.6|13990.6|13991.5|13989.5|13993.2|13991.2|13991|13989|91
1647601730000|2022-03-18 11:08:50|13991.6|13989.6|13991.8|13989.8|13993.5|13991.5|13990.8|13988.8|51
1647601740000|2022-03-18 11:09:00|13991.7|13989.7|13994.2|13992.2|13995|13993|13991.6|13989.6|29
1647601750000|2022-03-18 11:09:10|13994.1|13992.1|13996.5|13994.5|13996.6|13994.6|13994|13992|16
1647601760000|2022-03-18 11:09:20|13996.6|13994.6|13997|13995|13997.1|13995.1|13995.1|13993.1|28
1647601770000|2022-03-18 11:09:30|13996.8|13994.8|13998.8|13996.8|13998.8|13996.8|13996.3|13994.3|16
1647601780000|2022-03-18 11:09:40|13998.7|13996.7|13997.8|13995.8|13998.8|13996.8|13996.5|13994.5|25
1647601790000|2022-03-18 11:09:50|13997.5|13995.5|13998.1|13996.1|13998.7|13996.7|13997.5|13995.5|11
1647601800000|2022-03-18 11:10:00|13998.2|13996.2|13999.1|13997.1|13999.2|13997.2|13996.6|13994.6|17
1647601810000|2022-03-18 11:10:10|13998.7|13996.7|13993.2|13991.2|13998.7|13996.7|13992.8|13990.8|67
1647601820000|2022-03-18 11:10:20|13993.3|13991.3|13991|13989|13993.3|13991.3|13989.8|13987.8|77
1647601830000|2022-03-18 11:10:30|13991.3|13989.3|13987.8|13985.8|13991.3|13989.3|13987.3|13985.3|97
1647601840000|2022-03-18 11:10:40|13988.1|13986.1|13987.5|13985.5|13989.5|13987.5|13986.3|13984.3|57
1647601850000|2022-03-18 11:10:50|13987.3|13985.3|13990.5|13988.5|13990.7|13988.7|13987.1|13985.1|54
1647601860000|2022-03-18 11:11:00|13990.8|13988.8|13990.1|13988.1|13991.1|13989.1|13987.8|13985.8|22
1647601870000|2022-03-18 11:11:10|13990.2|13988.2|13992.7|13990.7|13993.1|13991.1|13990.1|13988.1|19
1647601880000|2022-03-18 11:11:20|13992.8|13990.8|13997.1|13995.1|13997.1|13995.1|13992.7|13990.7|26
1647601890000|2022-03-18 11:11:30|13996.7|13994.7|13995.3|13993.3|13997.1|13995.1|13995.1|13993.1|13
1647601900000|2022-03-18 11:11:40|13995.5|13993.5|13995.6|13993.6|13997.5|13995.5|13995.5|13993.5|29
1647601910000|2022-03-18 11:11:50|13995.7|13993.7|13994.3|13992.3|13996.6|13994.6|13994.2|13992.2|40
1647601920000|2022-03-18 11:12:00|13994.2|13992.2|13994.3|13992.3|13994.6|13992.6|13991.5|13989.5|56
1647601930000|2022-03-18 11:12:10|13994.2|13992.2|13997.5|13995.5|13997.6|13995.6|13994.2|13992.2|34
1647601940000|2022-03-18 11:12:20|13997.7|13995.7|13995.6|13993.6|13997.7|13995.7|13995.3|13993.3|40
1647601950000|2022-03-18 11:12:30|13995.5|13993.5|13999.2|13997.2|13999.5|13997.5|13995.5|13993.5|28
1647601960000|2022-03-18 11:12:40|13999.5|13997.5|13999.1|13997.1|14001|13999|13998.2|13996.2|24
1647601970000|2022-03-18 11:12:50|13999|13997|13997|13995|13999.2|13997.2|13997|13995|15
1647601980000|2022-03-18 11:13:00|13997.2|13995.2|13996.6|13994.6|13998|13996|13996.5|13994.5|33
1647601990000|2022-03-18 11:13:10|13996.5|13994.5|13996.6|13994.6|13997.1|13995.1|13995|13993|65
1647602000000|2022-03-18 11:13:20|13996.8|13994.8|13997.2|13995.2|13997.5|13995.5|13995.2|13993.2|17
1647602010000|2022-03-18 11:13:30|13997.1|13995.1|13996.2|13994.2|13997.7|13995.7|13995.3|13993.3|5
1647602020000|2022-03-18 11:13:40|13996.3|13994.3|13995.6|13993.6|13997.1|13995.1|13995.6|13993.6|8
1647602030000|2022-03-18 11:13:50|13995.5|13993.5|13997.5|13995.5|13997.7|13995.7|13995.3|13993.3|22
1647602040000|2022-03-18 11:14:00|13997.3|13995.3|13996.3|13994.3|13998|13996|13996.1|13994.1|13
1647602050000|2022-03-18 11:14:10|13996.5|13994.5|13995.8|13993.8|13998.7|13996.7|13995.2|13993.2|42
1647602060000|2022-03-18 11:14:20|13995.7|13993.7|13998.1|13996.1|13998.7|13996.7|13995.3|13993.3|27
1647602070000|2022-03-18 11:14:30|13998|13996|13999.5|13997.5|14001.1|13999.1|13998|13996|29
1647602080000|2022-03-18 11:14:40|13999.6|13997.6|14001.1|13999.1|14001.3|13999.3|13999.2|13997.2|18
1647602090000|2022-03-18 11:14:50|14001|13999|14001.3|13999.3|14002.2|14000.2|14000.3|13998.3|26
1647602100000|2022-03-18 11:15:00|14001.2|13999.2|14005.8|14003.8|14005.8|14003.8|14000.7|13998.7|29
1647602110000|2022-03-18 11:15:10|14005.7|14003.7|14004.3|14002.3|14005.8|14003.8|14004.1|14002.1|51
1647602120000|2022-03-18 11:15:20|14004.6|14002.6|14005.2|14003.2|14005.5|14003.5|14004.6|14002.6|20
1647602130000|2022-03-18 11:15:30|14005.3|14003.3|14004.5|14002.5|14008|14006|14004.5|14002.5|47
1647602140000|2022-03-18 11:15:40|14004.3|14002.3|14003.2|14001.2|14005.7|14003.7|14003.2|14001.2|49
1647602150000|2022-03-18 11:15:50|14003.3|14001.3|14004.3|14002.3|14006.1|14004.1|14003.3|14001.3|24
1647602160000|2022-03-18 11:16:00|14004|14002|14004.3|14002.3|14006.1|14004.1|14003.7|14001.7|32
1647602170000|2022-03-18 11:16:10|14004.2|14002.2|14006.6|14004.6|14006.8|14004.8|14004.2|14002.2|11
1647602180000|2022-03-18 11:16:20|14007|14005|14005.5|14003.5|14007.2|14005.2|14005.3|14003.3|39
1647602190000|2022-03-18 11:16:30|14005.3|14003.3|14006.6|14004.6|14007.5|14005.5|14005.1|14003.1|17
1647602200000|2022-03-18 11:16:40|14006.5|14004.5|14007.6|14005.6|14008.1|14006.1|14006.2|14004.2|30
1647602210000|2022-03-18 11:16:50|14007.5|14005.5|14009|14007|14009.3|14007.3|14007.3|14005.3|53
1647602220000|2022-03-18 11:17:00|14008.6|14006.6|14009.8|14007.8|14011.1|14009.1|14008.3|14006.3|33
1647602230000|2022-03-18 11:17:10|14010|14008|14009.5|14007.5|14010.3|14008.3|14009.2|14007.2|10
1647602240000|2022-03-18 11:17:20|14009.6|14007.6|14009|14007|14010|14008|14008.5|14006.5|16
1647602250000|2022-03-18 11:17:30|14008.8|14006.8|14008.6|14006.6|14009.3|14007.3|14008.1|14006.1|15
1647602260000|2022-03-18 11:17:40|14008.8|14006.8|14010.2|14008.2|14010.5|14008.5|14008.8|14006.8|15
1647602270000|2022-03-18 11:17:50|14010.3|14008.3|14010.6|14008.6|14011.3|14009.3|14010.3|14008.3|33
1647602280000|2022-03-18 11:18:00|14010.3|14008.3|14010.7|14008.7|14011.1|14009.1|14010.1|14008.1|9
1647602290000|2022-03-18 11:18:10|14010.8|14008.8|14008.6|14006.6|14011.3|14009.3|14008|14006|25
1647602300000|2022-03-18 11:18:20|14008.5|14006.5|14009.3|14007.3|14009.8|14007.8|14007.1|14005.1|49
1647602310000|2022-03-18 11:18:30|14009.5|14007.5|14008.8|14006.8|14009.6|14007.6|14008.2|14006.2|17
1647602320000|2022-03-18 11:18:40|14009|14007|14009.6|14007.6|14009.6|14007.6|14008.2|14006.2|13
1647602330000|2022-03-18 11:18:50|14009.3|14007.3|14009.5|14007.5|14010.3|14008.3|14009.2|14007.2|10
1647602340000|2022-03-18 11:19:00|14009.6|14007.6|14009.8|14007.8|14010.5|14008.5|14009.3|14007.3|22
1647602350000|2022-03-18 11:19:10|14010|14008|14010.6|14008.6|14011.8|14009.8|14008.6|14006.6|62
1647602360000|2022-03-18 11:19:20|14010.3|14008.3|14009.7|14007.7|14010.8|14008.8|14009.1|14007.1|25
1647602370000|2022-03-18 11:19:30|14009.8|14007.8|14012.1|14010.1|14012.5|14010.5|14009.8|14007.8|23
1647602380000|2022-03-18 11:19:40|14012|14010|14012.3|14010.3|14012.8|14010.8|14011.2|14009.2|19
1647602390000|2022-03-18 11:19:50|14012|14010|14012|14010|14013.3|14011.3|14010.8|14008.8|62
1647602400000|2022-03-18 11:20:00|14011.8|14009.8|14011.8|14009.8|14012.5|14010.5|14011.2|14009.2|13
1647602410000|2022-03-18 11:20:10|14012|14010|14013|14011|14013|14011|14011.8|14009.8|3
1647602420000|2022-03-18 11:20:20|14011.6|14009.6|14011.1|14009.1|14012.3|14010.3|14010.5|14008.5|36
1647602430000|2022-03-18 11:20:30|14011.3|14009.3|14010.6|14008.6|14011.5|14009.5|14010.3|14008.3|11
1647602440000|2022-03-18 11:20:40|14010.5|14008.5|14009.3|14007.3|14010.5|14008.5|14009.1|14007.1|14
1647602450000|2022-03-18 11:20:50|14009.2|14007.2|14009.1|14007.1|14010.2|14008.2|14009.1|14007.1|8
1647602460000|2022-03-18 11:21:00|14009.2|14007.2|14010.3|14008.3|14010.6|14008.6|14009.1|14007.1|8
1647602470000|2022-03-18 11:21:10|14010.2|14008.2|14008.5|14006.5|14010.5|14008.5|14008.3|14006.3|7
1647602480000|2022-03-18 11:21:20|14008.3|14006.3|14008.8|14006.8|14009.3|14007.3|14008.2|14006.2|15
1647602490000|2022-03-18 11:21:30|14008.7|14006.7|14009|14007|14009.3|14007.3|14008.1|14006.1|20
1647602500000|2022-03-18 11:21:40|14008.8|14006.8|14007.2|14005.2|14008.8|14006.8|14006.7|14004.7|18
1647602510000|2022-03-18 11:21:50|14007.1|14005.1|14005.2|14003.2|14007.2|14005.2|14004|14002|38
1647602520000|2022-03-18 11:22:00|14005.3|14003.3|14005.5|14003.5|14006|14004|14005.1|14003.1|9
1647602530000|2022-03-18 11:22:10|14005.3|14003.3|14005.1|14003.1|14005.6|14003.6|14005|14003|16
1647602540000|2022-03-18 11:22:20|14005|14003|14005.8|14003.8|14006.3|14004.3|14004.2|14002.2|24
1647602550000|2022-03-18 11:22:30|14005.7|14003.7|14006|14004|14006|14004|14004.8|14002.8|6
1647602560000|2022-03-18 11:22:40|14006.1|14004.1|14006.3|14004.3|14007.1|14005.1|14006.1|14004.1|6
1647602570000|2022-03-18 11:22:50|14006.1|14004.1|14006.8|14004.8|14008.5|14006.5|14006.1|14004.1|15
1647602580000|2022-03-18 11:23:00|14006.7|14004.7|14006.5|14004.5|14007.5|14005.5|14005.2|14003.2|12
1647602590000|2022-03-18 11:23:10|14006.6|14004.6|14006.8|14004.8|14008.1|14006.1|14006.2|14004.2|7
1647602600000|2022-03-18 11:23:20|14007|14005|14003.5|14001.5|14007.6|14005.6|14003.3|14001.3|91
1647602610000|2022-03-18 11:23:30|14004|14002|14007.5|14005.5|14007.8|14005.8|14003.8|14001.8|46
1647602620000|2022-03-18 11:23:40|14007.3|14005.3|14006.2|14004.2|14008.2|14006.2|14005.5|14003.5|22
1647602630000|2022-03-18 11:23:50|14006.1|14004.1|14006.8|14004.8|14007.1|14005.1|14005.8|14003.8|5
1647602640000|2022-03-18 11:24:00|14006.7|14004.7|14006.7|14004.7|14007.3|14005.3|14006.1|14004.1|5
1647602650000|2022-03-18 11:24:10|14007.5|14005.5|14006.3|14004.3|14008.3|14006.3|14006.2|14004.2|35
1647602660000|2022-03-18 11:24:20|14005.8|14003.8|14004.7|14002.7|14006|14004|14002.8|14000.8|31
1647602670000|2022-03-18 11:24:30|14004.8|14002.8|14004.6|14002.6|14005.7|14003.7|14004.3|14002.3|5
1647602680000|2022-03-18 11:24:40|14004.5|14002.5|14004.5|14002.5|14006.1|14004.1|14004.1|14002.1|12
1647602690000|2022-03-18 11:24:50|14004.7|14002.7|14005.1|14003.1|14005.1|14003.1|14004.2|14002.2|7
1647602700000|2022-03-18 11:25:00|14005.3|14003.3|14003.6|14001.6|14006|14004|14003.6|14001.6|3
1647602710000|2022-03-18 11:25:10|14003.5|14001.5|14002.3|14000.3|14003.8|14001.8|14002.2|14000.2|16
1647602720000|2022-03-18 11:25:20|14002.1|14000.1|14001.7|13999.7|14002.6|14000.6|14001.7|13999.7|18
1647602730000|2022-03-18 11:25:30|14002.1|14000.1|14001.3|13999.3|14002.3|14000.3|14001.1|13999.1|24
1647602740000|2022-03-18 11:25:40|14001.2|13999.2|13998.1|13996.1|14001.3|13999.3|13998|13996|80
1647602750000|2022-03-18 11:25:50|13998.2|13996.2|13998.5|13996.5|13998.7|13996.7|13997.8|13995.8|19
1647602760000|2022-03-18 11:26:00|13998.3|13996.3|13996.1|13994.1|13998.5|13996.5|13995.8|13993.8|90
1647602770000|2022-03-18 11:26:10|13996.3|13994.3|13996.2|13994.2|13996.7|13994.7|13995.5|13993.5|34
1647602780000|2022-03-18 11:26:20|13996.3|13994.3|13995.2|13993.2|13996.3|13994.3|13995|13993|44
1647602790000|2022-03-18 11:26:30|13995.3|13993.3|13995.6|13993.6|13995.7|13993.7|13995.1|13993.1|26
1647602800000|2022-03-18 11:26:40|13995.3|13993.3|13995.5|13993.5|13995.6|13993.6|13995.1|13993.1|15
1647602810000|2022-03-18 11:26:50|13995.6|13993.6|13995.2|13993.2|13997.1|13995.1|13995.1|13993.1|13
1647602820000|2022-03-18 11:27:00|13995.8|13993.8|13993.3|13991.3|13995.8|13993.8|13993.2|13991.2|142
1647602830000|2022-03-18 11:27:10|13993.1|13991.1|13991.5|13989.5|13993.1|13991.1|13991.1|13989.1|57
1647602840000|2022-03-18 11:27:20|13991.6|13989.6|13995.1|13993.1|13995.1|13993.1|13991.6|13989.6|24
1647602850000|2022-03-18 11:27:30|13995|13993|13997.8|13995.8|13997.8|13995.8|13994.7|13992.7|33
1647602860000|2022-03-18 11:27:40|13997.6|13995.6|13996.8|13994.8|13997.6|13995.6|13996.5|13994.5|13
1647602870000|2022-03-18 11:27:50|13996.7|13994.7|13992.1|13990.1|13996.7|13994.7|13992|13990|12
1647602880000|2022-03-18 11:28:00|13992|13990|13990.2|13988.2|13993.2|13991.2|13990.2|13988.2|37
1647602890000|2022-03-18 11:28:10|13990.3|13988.3|13988.1|13986.1|13990.5|13988.5|13987.8|13985.8|80
1647602900000|2022-03-18 11:28:20|13987.8|13985.8|13984.6|13982.6|13987.8|13985.8|13984.3|13982.3|133
1647602910000|2022-03-18 11:28:30|13984.5|13982.5|13981.3|13979.3|13984.5|13982.5|13981.3|13979.3|76
1647602920000|2022-03-18 11:28:40|13981.6|13979.6|13987.2|13985.2|13987.2|13985.2|13981.6|13979.6|84
1647602930000|2022-03-18 11:28:50|13987.1|13985.1|13991.1|13989.1|13991.7|13989.7|13987.1|13985.1|57
1647602940000|2022-03-18 11:29:00|13991|13989|13993.2|13991.2|13993.7|13991.7|13991|13989|65
1647602950000|2022-03-18 11:29:10|13993.3|13991.3|13992.6|13990.6|13993.3|13991.3|13990.8|13988.8|46
1647602960000|2022-03-18 11:29:20|13993.3|13991.3|13993.2|13991.2|13994.5|13992.5|13992.1|13990.1|25
1647602970000|2022-03-18 11:29:30|13993.1|13991.1|13993.3|13991.3|13994.2|13992.2|13992.8|13990.8|19
1647602980000|2022-03-18 11:29:40|13993.1|13991.1|13996.8|13994.8|13997.6|13995.6|13992.8|13990.8|30
1647602990000|2022-03-18 11:29:50|13996.7|13994.7|13998.8|13996.8|13999.3|13997.3|13996.6|13994.6|42
1647603000000|2022-03-18 11:30:00|13999|13997|14002.3|14000.3|14002.6|14000.6|13998.1|13996.1|38
1647603010000|2022-03-18 11:30:10|14002.2|14000.2|14001|13999|14003.5|14001.5|14000.7|13998.7|69
1647603020000|2022-03-18 11:30:20|14001.1|13999.1|14002.1|14000.1|14002.2|14000.2|14000.2|13998.2|20
1647603030000|2022-03-18 11:30:30|14002.2|14000.2|14001.6|13999.6|14002.2|14000.2|14000.8|13998.8|12
1647603040000|2022-03-18 11:30:40|14001.5|13999.5|14000.7|13998.7|14001.6|13999.6|13999.8|13997.8|17
1647603050000|2022-03-18 11:30:50|14001.1|13999.1|14002|14000|14002.5|14000.5|14000.3|13998.3|13
1647603060000|2022-03-18 11:31:00|14002.2|14000.2|14002|14000|14002.3|14000.3|14001.6|13999.6|24
1647603070000|2022-03-18 11:31:10|14002.1|14000.1|14004.7|14002.7|14005.2|14003.2|14002.1|14000.1|54
1647603080000|2022-03-18 11:31:20|14004.6|14002.6|14004.1|14002.1|14005.5|14003.5|14002.8|14000.8|49
1647603090000|2022-03-18 11:31:30|14004.3|14002.3|14003.3|14001.3|14005.3|14003.3|14003.1|14001.1|21
1647603100000|2022-03-18 11:31:40|14004|14002|14005|14003|14005.8|14003.8|14004|14002|22
1647603110000|2022-03-18 11:31:50|14005.3|14003.3|14005.6|14003.6|14006|14004|14005|14003|9
1647603120000|2022-03-18 11:32:00|14005.7|14003.7|14004.8|14002.8|14006.1|14004.1|14004.6|14002.6|11
1647603130000|2022-03-18 11:32:10|14004.7|14002.7|14005.3|14003.3|14006.1|14004.1|14004.7|14002.7|41
1647603140000|2022-03-18 11:32:20|14005.2|14003.2|14005|14003|14005.7|14003.7|14004.6|14002.6|12
1647603150000|2022-03-18 11:32:30|14004.8|14002.8|14006.6|14004.6|14006.6|14004.6|14004.5|14002.5|18
1647603160000|2022-03-18 11:32:40|14006.5|14004.5|14006|14004|14006.8|14004.8|14005.7|14003.7|22
1647603170000|2022-03-18 11:32:50|14006.5|14004.5|13998.3|13996.3|14006.5|14004.5|13998.3|13996.3|128
1647603180000|2022-03-18 11:33:00|13999.2|13997.2|14001.6|13999.6|14002.6|14000.6|13998.3|13996.3|31
1647603190000|2022-03-18 11:33:10|14001.5|13999.5|14001.1|13999.1|14002.6|14000.6|13999.8|13997.8|120
1647603200000|2022-03-18 11:33:20|14000.7|13998.7|14003.6|14001.6|14003.8|14001.8|14000.3|13998.3|42
1647603210000|2022-03-18 11:33:30|14003.7|14001.7|14004.5|14002.5|14006|14004|14003.6|14001.6|29
1647603220000|2022-03-18 11:33:40|14004.8|14002.8|14005.3|14003.3|14005.3|14003.3|14003.8|14001.8|6
1647603230000|2022-03-18 11:33:50|14005.5|14003.5|14004.3|14002.3|14007|14005|14004.2|14002.2|26
1647603240000|2022-03-18 11:34:00|14004.2|14002.2|14005.6|14003.6|14006.5|14004.5|14004.1|14002.1|15
1647603250000|2022-03-18 11:34:10|14005.5|14003.5|14006.2|14004.2|14006.5|14004.5|14005.1|14003.1|14
1647603260000|2022-03-18 11:34:20|14006|14004|14005.2|14003.2|14007|14005|14004.8|14002.8|28
1647603270000|2022-03-18 11:34:30|14005.3|14003.3|14005.1|14003.1|14005.5|14003.5|14004.5|14002.5|3
1647603280000|2022-03-18 11:34:40|14005|14003|14005|14003|14005.1|14003.1|14004.3|14002.3|4
1647603290000|2022-03-18 11:34:50|14005.3|14003.3|14004.8|14002.8|14005.5|14003.5|14003.1|14001.1|44
1647603300000|2022-03-18 11:35:00|14004.6|14002.6|14001.5|13999.5|14004.8|14002.8|13999.6|13997.6|95
1647603310000|2022-03-18 11:35:10|14001.3|13999.3|14001.1|13999.1|14002.2|14000.2|14001.1|13999.1|8
1647603320000|2022-03-18 11:35:20|14001.2|13999.2|14001.7|13999.7|14001.7|13999.7|14000.3|13998.3|44
1647603330000|2022-03-18 11:35:30|14001.8|13999.8|13999.8|13997.8|14002.2|14000.2|13999.8|13997.8|19
1647603340000|2022-03-18 11:35:40|13999.7|13997.7|14001.7|13999.7|14001.7|13999.7|13999.7|13997.7|14
1647603350000|2022-03-18 11:35:50|14001.6|13999.6|14001.7|13999.7|14002.5|14000.5|14000.8|13998.8|22
1647603360000|2022-03-18 11:36:00|14001.6|13999.6|14002.3|14000.3|14002.3|14000.3|14000.3|13998.3|40
1647603370000|2022-03-18 11:36:10|14002.5|14000.5|14001.2|13999.2|14002.7|14000.7|14001.2|13999.2|33
1647603380000|2022-03-18 11:36:20|14001.3|13999.3|14003.1|14001.1|14003.2|14001.2|13996.7|13994.7|133
1647603390000|2022-03-18 11:36:30|14004.7|14002.7|14007.3|14005.3|14007.3|14005.3|14004.5|14002.5|92
1647603400000|2022-03-18 11:36:40|14007.2|14005.2|14003.5|14001.5|14007.2|14005.2|14003.3|14001.3|54
1647603410000|2022-03-18 11:36:50|14003.3|14001.3|14002.3|14000.3|14003.3|14001.3|14000.8|13998.8|14
1647603420000|2022-03-18 11:37:00|14003.1|14001.1|14006.8|14004.8|14007.5|14005.5|14002.2|14000.2|33
1647603430000|2022-03-18 11:37:10|14006|14004|14006.2|14004.2|14007|14005|14005.7|14003.7|20
1647603440000|2022-03-18 11:37:20|14006|14004|14004.3|14002.3|14006.2|14004.2|14004.1|14002.1|12
1647603450000|2022-03-18 11:37:30|14004.5|14002.5|14006.2|14004.2|14006.3|14004.3|14004.5|14002.5|8
1647603460000|2022-03-18 11:37:40|14006.1|14004.1|14005.8|14003.8|14006.5|14004.5|14005.7|14003.7|10
1647603470000|2022-03-18 11:37:50|14006.3|14004.3|14005.3|14003.3|14006.6|14004.6|14005|14003|18
1647603480000|2022-03-18 11:38:00|14005.2|14003.2|14007.2|14005.2|14007.3|14005.3|14004.8|14002.8|14
1647603490000|2022-03-18 11:38:10|14007.3|14005.3|14006.3|14004.3|14007.3|14005.3|14006.1|14004.1|3
1647603500000|2022-03-18 11:38:20|14006.2|14004.2|14007.5|14005.5|14007.6|14005.6|14005.5|14003.5|7
1647603510000|2022-03-18 11:38:30|14007.6|14005.6|14008|14006|14008.3|14006.3|14006.5|14004.5|19
1647603520000|2022-03-18 11:38:40|14007.5|14005.5|14008.1|14006.1|14010|14008|14007.5|14005.5|46
1647603530000|2022-03-18 11:38:50|14008|14006|14009.6|14007.6|14010.5|14008.5|14007.8|14005.8|15
1647603540000|2022-03-18 11:39:00|14009.8|14007.8|14009.1|14007.1|14010.1|14008.1|14008.3|14006.3|14
1647603550000|2022-03-18 11:39:10|14009|14007|14010.8|14008.8|14012.5|14010.5|14009|14007|34
1647603560000|2022-03-18 11:39:20|14010.7|14008.7|14006.6|14004.6|14010.8|14008.8|14006.3|14004.3|59
1647603570000|2022-03-18 11:39:30|14006.7|14004.7|14007.2|14005.2|14007.3|14005.3|14005.1|14003.1|13
1647603580000|2022-03-18 11:39:40|14007.1|14005.1|14007.5|14005.5|14008.8|14006.8|14007|14005|16
1647603590000|2022-03-18 11:39:50|14007.6|14005.6|14006.8|14004.8|14008.3|14006.3|14006.3|14004.3|6
1647603600000|2022-03-18 11:40:00|14007|14005|14007.7|14005.7|14008.1|14006.1|14006.8|14004.8|7
1647603610000|2022-03-18 11:40:10|14007.8|14005.8|14005.8|14003.8|14008.5|14006.5|14005.1|14003.1|7
1647603620000|2022-03-18 11:40:20|14005.7|14003.7|14009|14007|14009.2|14007.2|14005.6|14003.6|32
1647603630000|2022-03-18 11:40:30|14008.8|14006.8|14008.6|14006.6|14009|14007|14008.1|14006.1|8
1647603640000|2022-03-18 11:40:40|14007.7|14005.7|14008.8|14006.8|14009.1|14007.1|14007.6|14005.6|5
1647603650000|2022-03-18 11:40:50|14009|14007|14009.8|14007.8|14010.2|14008.2|14009|14007|25
1647603660000|2022-03-18 11:41:00|14009.7|14007.7|14009.6|14007.6|14011.3|14009.3|14009.6|14007.6|13
1647603670000|2022-03-18 11:41:10|14010|14008|14009.6|14007.6|14010.3|14008.3|14009|14007|5
1647603680000|2022-03-18 11:41:20|14009.5|14007.5|14010.1|14008.1|14010.2|14008.2|14009.3|14007.3|3
1647603690000|2022-03-18 11:41:30|14010|14008|14009.1|14007.1|14010|14008|14008.2|14006.2|2
1647603700000|2022-03-18 11:41:40|14009.2|14007.2|14010.1|14008.1|14010.1|14008.1|14009.1|14007.1|18
1647603710000|2022-03-18 11:41:50|14010.2|14008.2|14008.8|14006.8|14010.2|14008.2|14008.3|14006.3|8
1647603720000|2022-03-18 11:42:00|14009|14007|14010.8|14008.8|14011.1|14009.1|14008.8|14006.8|13
1647603730000|2022-03-18 11:42:10|14011.1|14009.1|14010.3|14008.3|14011.2|14009.2|14010.1|14008.1|9
1647603740000|2022-03-18 11:42:20|14010.7|14008.7|14012.7|14010.7|14013.2|14011.2|14010.6|14008.6|41
1647603750000|2022-03-18 11:42:30|14012.6|14010.6|14012.8|14010.8|14013.3|14011.3|14011.8|14009.8|10
1647603760000|2022-03-18 11:42:40|14012.6|14010.6|14011.6|14009.6|14012.8|14010.8|14010.8|14008.8|10
1647603770000|2022-03-18 11:42:50|14011.7|14009.7|14012.3|14010.3|14012.8|14010.8|14010.7|14008.7|11
1647603780000|2022-03-18 11:43:00|14012.5|14010.5|14017|14015|14019.1|14017.1|14012.1|14010.1|126
1647603790000|2022-03-18 11:43:10|14016.8|14014.8|14015.6|14013.6|14016.8|14014.8|14011.5|14009.5|67
1647603800000|2022-03-18 11:43:20|14016.1|14014.1|14012.6|14010.6|14016.8|14014.8|14012.2|14010.2|22
1647603810000|2022-03-18 11:43:30|14012.3|14010.3|14013.3|14011.3|14013.8|14011.8|14012.3|14010.3|16
1647603820000|2022-03-18 11:43:40|14013.8|14011.8|14015.5|14013.5|14016.1|14014.1|14013.1|14011.1|14
1647603830000|2022-03-18 11:43:50|14015.6|14013.6|14013.7|14011.7|14016.1|14014.1|14013.6|14011.6|10
1647603840000|2022-03-18 11:44:00|14013.8|14011.8|14016|14014|14016.6|14014.6|14013|14011|16
1647603850000|2022-03-18 11:44:10|14015.8|14013.8|14014.6|14012.6|14016.5|14014.5|14014.2|14012.2|6
1647603860000|2022-03-18 11:44:20|14014.7|14012.7|14016.1|14014.1|14016.1|14014.1|14014.5|14012.5|8
1647603870000|2022-03-18 11:44:30|14016|14014|14016|14014|14016.1|14014.1|14014.6|14012.6|10
1647603880000|2022-03-18 11:44:40|14015.8|14013.8|14014.3|14012.3|14016.1|14014.1|14014.3|14012.3|10
1647603890000|2022-03-18 11:44:50|14014.2|14012.2|14014.3|14012.3|14015.2|14013.2|14014.2|14012.2|14
1647603900000|2022-03-18 11:45:00|14014.1|14012.1|14013.6|14011.6|14014.2|14012.2|14012.8|14010.8|20
1647603910000|2022-03-18 11:45:10|14013.5|14011.5|14010.7|14008.7|14013.5|14011.5|14010.1|14008.1|40
1647603920000|2022-03-18 11:45:20|14010.5|14008.5|14008.6|14006.6|14010.7|14008.7|14007.7|14005.7|25
1647603930000|2022-03-18 11:45:30|14008.7|14006.7|14009.8|14007.8|14010.2|14008.2|14007.8|14005.8|28
1647603940000|2022-03-18 11:45:40|14008.7|14006.7|14009.5|14007.5|14009.6|14007.6|14007.2|14005.2|27
1647603950000|2022-03-18 11:45:50|14009.3|14007.3|14007.7|14005.7|14009.6|14007.6|14007.6|14005.6|17
1647603960000|2022-03-18 11:46:00|14007.6|14005.6|14009.5|14007.5|14010|14008|14007.2|14005.2|11
1647603970000|2022-03-18 11:46:10|14009.1|14007.1|14010.7|14008.7|14010.7|14008.7|14007.7|14005.7|40
1647603980000|2022-03-18 11:46:20|14011.1|14009.1|14011.7|14009.7|14012|14010|14010.3|14008.3|16
1647603990000|2022-03-18 11:46:30|14011.6|14009.6|14010|14008|14011.6|14009.6|14009.2|14007.2|17
1647604000000|2022-03-18 11:46:40|14009.8|14007.8|14009.7|14007.7|14009.8|14007.8|14008.2|14006.2|5
1647604010000|2022-03-18 11:46:50|14009.6|14007.6|14007.8|14005.8|14010|14008|14007.8|14005.8|18
1647604020000|2022-03-18 11:47:00|14007.7|14005.7|14010.5|14008.5|14010.5|14008.5|14007.6|14005.6|9
1647604030000|2022-03-18 11:47:10|14010.6|14008.6|14011.7|14009.7|14012.3|14010.3|14010.6|14008.6|10
1647604040000|2022-03-18 11:47:20|14011.8|14009.8|14010.1|14008.1|14012.1|14010.1|14009.5|14007.5|10
1647604050000|2022-03-18 11:47:30|14010|14008|14010.7|14008.7|14011.3|14009.3|14009.5|14007.5|5
1647604060000|2022-03-18 11:47:40|14010.6|14008.6|14011.5|14009.5|14011.5|14009.5|14010.2|14008.2|2
1647604070000|2022-03-18 11:47:50|14012.2|14010.2|14012.1|14010.1|14012.7|14010.7|14011.2|14009.2|22
1647604080000|2022-03-18 11:48:00|14012|14010|14011|14009|14012.1|14010.1|14009.2|14007.2|32
1647604090000|2022-03-18 11:48:10|14011.1|14009.1|14009.8|14007.8|14011.3|14009.3|14008.3|14006.3|69
1647604100000|2022-03-18 11:48:20|14009.7|14007.7|14010|14008|14010|14008|14009|14007|7
1647604110000|2022-03-18 11:48:30|14009.8|14007.8|14009.3|14007.3|14010.5|14008.5|14008.3|14006.3|11
1647604120000|2022-03-18 11:48:40|14009.6|14007.6|14010.1|14008.1|14010.2|14008.2|14009.5|14007.5|3
1647604130000|2022-03-18 11:48:50|14010.2|14008.2|14008|14006|14010.2|14008.2|14007.8|14005.8|14
1647604140000|2022-03-18 11:49:00|14007.7|14005.7|14007.7|14005.7|14008.5|14006.5|14007.2|14005.2|8
1647604150000|2022-03-18 11:49:10|14007.6|14005.6|14007.5|14005.5|14008.3|14006.3|14007.3|14005.3|18
1647604160000|2022-03-18 11:49:20|14007.7|14005.7|14008.1|14006.1|14008.6|14006.6|14007.5|14005.5|10
1647604170000|2022-03-18 11:49:30|14008|14006|14007.5|14005.5|14008.1|14006.1|14007.5|14005.5|1
1647604180000|2022-03-18 11:49:40|14007.2|14005.2|14008.5|14006.5|14008.5|14006.5|14007.2|14005.2|7
1647604190000|2022-03-18 11:49:50|14008.3|14006.3|14007.3|14005.3|14008.3|14006.3|14007.3|14005.3|6
1647604200000|2022-03-18 11:50:00|14007.2|14005.2|14007.6|14005.6|14007.7|14005.7|14007.2|14005.2|2
1647604210000|2022-03-18 11:50:10|14007.5|14005.5|14008.1|14006.1|14008.3|14006.3|14006.7|14004.7|27
1647604220000|2022-03-18 11:50:20|14008|14006|14008.8|14006.8|14009|14007|14007.6|14005.6|18
1647604230000|2022-03-18 11:50:30|14008.7|14006.7|14008.8|14006.8|14008.8|14006.8|14007.5|14005.5|17
1647604240000|2022-03-18 11:50:40|14008.7|14006.7|14007.5|14005.5|14008.8|14006.8|14007.2|14005.2|14
1647604250000|2022-03-18 11:50:50|14007.6|14005.6|14007.7|14005.7|14008.1|14006.1|14007.3|14005.3|10
1647604260000|2022-03-18 11:51:00|14007.8|14005.8|14008.6|14006.6|14009.3|14007.3|14007.8|14005.8|28
1647604270000|2022-03-18 11:51:10|14008.5|14006.5|14005|14003|14008.6|14006.6|14003.8|14001.8|46
1647604280000|2022-03-18 11:51:20|14005.6|14003.6|14006.2|14004.2|14008.1|14006.1|14005.3|14003.3|27
1647604290000|2022-03-18 11:51:30|14006.1|14004.1|14004.7|14002.7|14006.3|14004.3|14004.7|14002.7|9
1647604300000|2022-03-18 11:51:40|14004.6|14002.6|14003.5|14001.5|14004.6|14002.6|14003.5|14001.5|7
1647604310000|2022-03-18 11:51:50|14003|14001|14003.1|14001.1|14003.5|14001.5|14002.2|14000.2|55
1647604320000|2022-03-18 11:52:00|14003.3|14001.3|14002.6|14000.6|14003.6|14001.6|14002.2|14000.2|20
1647604330000|2022-03-18 11:52:10|14002.5|14000.5|14002.6|14000.6|14003.5|14001.5|14002.2|14000.2|8
1647604340000|2022-03-18 11:52:20|14002.7|14000.7|14002.8|14000.8|14003.3|14001.3|14002.5|14000.5|25
1647604350000|2022-03-18 11:52:30|14002.7|14000.7|14002.2|14000.2|14003.3|14001.3|14002.1|14000.1|11
1647604360000|2022-03-18 11:52:40|14002.1|14000.1|14002.1|14000.1|14003.1|14001.1|14002.1|14000.1|22
1647604370000|2022-03-18 11:52:50|14002.2|14000.2|14005|14003|14005.2|14003.2|14002.2|14000.2|6
1647604380000|2022-03-18 11:53:00|14005.1|14003.1|14005.3|14003.3|14005.3|14003.3|14004.3|14002.3|6
1647604390000|2022-03-18 11:53:10|14005.2|14003.2|14005.3|14003.3|14006.8|14004.8|14005.2|14003.2|24
1647604400000|2022-03-18 11:53:20|14005.2|14003.2|14005.6|14003.6|14005.7|14003.7|14005.2|14003.2|10
1647604410000|2022-03-18 11:53:30|14005.7|14003.7|14004.5|14002.5|14005.7|14003.7|14004.2|14002.2|8
1647604420000|2022-03-18 11:53:40|14004.3|14002.3|14002.5|14000.5|14004.7|14002.7|14002.3|14000.3|27
1647604430000|2022-03-18 11:53:50|14002.3|14000.3|14003.3|14001.3|14003.3|14001.3|14002.2|14000.2|6
1647604440000|2022-03-18 11:54:00|14003.5|14001.5|14004|14002|14004.6|14002.6|14002.6|14000.6|14
1647604450000|2022-03-18 11:54:10|14003.8|14001.8|14002.5|14000.5|14004|14002|14002.1|14000.1|4
1647604460000|2022-03-18 11:54:20|14002.6|14000.6|14003.7|14001.7|14004.1|14002.1|14002.6|14000.6|22
1647604470000|2022-03-18 11:54:30|14004|14002|14005.5|14003.5|14005.5|14003.5|14002.8|14000.8|16
1647604480000|2022-03-18 11:54:40|14005.3|14003.3|14004|14002|14006.2|14004.2|14004|14002|29
1647604490000|2022-03-18 11:54:50|14003.7|14001.7|14003.5|14001.5|14004.2|14002.2|14003.3|14001.3|3
1647604500000|2022-03-18 11:55:00|14003.6|14001.6|14005.1|14003.1|14005.3|14003.3|14002.8|14000.8|10
1647604510000|2022-03-18 11:55:10|14005|14003|14006.8|14004.8|14007.5|14005.5|14004.7|14002.7|23
1647604520000|2022-03-18 11:55:20|14007|14005|14004.3|14002.3|14007|14005|14003.1|14001.1|43
1647604530000|2022-03-18 11:55:30|14004.5|14002.5|14002.1|14000.1|14004.7|14002.7|14002.1|14000.1|15
1647604540000|2022-03-18 11:55:40|14002|14000|14004|14002|14004|14002|14001.5|13999.5|11
1647604550000|2022-03-18 11:55:50|14004.1|14002.1|14004|14002|14004.6|14002.6|14002.2|14000.2|21
1647604560000|2022-03-18 11:56:00|14003.7|14001.7|14005.5|14003.5|14006.5|14004.5|14003.6|14001.6|10
1647604570000|2022-03-18 11:56:10|14005.6|14003.6|14006.7|14004.7|14006.8|14004.8|14005.2|14003.2|13
1647604580000|2022-03-18 11:56:20|14006.6|14004.6|14007.5|14005.5|14008.3|14006.3|14006.6|14004.6|12
1647604590000|2022-03-18 11:56:30|14007.3|14005.3|14005.8|14003.8|14008.2|14006.2|14004.6|14002.6|10
1647604600000|2022-03-18 11:56:40|14006.1|14004.1|14006.1|14004.1|14006.2|14004.2|14006|14004|1
1647604610000|2022-03-18 11:56:50|14006.2|14004.2|14006.5|14004.5|14007.2|14005.2|14006.1|14004.1|6
1647604620000|2022-03-18 11:57:00|14006.7|14004.7|14006.1|14004.1|14007.1|14005.1|14006.1|14004.1|0
1647604630000|2022-03-18 11:57:10|14006.2|14004.2|14007.8|14005.8|14008.3|14006.3|14006.2|14004.2|7
1647604640000|2022-03-18 11:57:20|14008.1|14006.1|14008.1|14006.1|14008.5|14006.5|14007.2|14005.2|6
1647604650000|2022-03-18 11:57:30|14008|14006|14009.2|14007.2|14009.2|14007.2|14007|14005|10
1647604660000|2022-03-18 11:57:40|14009.1|14007.1|14009.6|14007.6|14009.7|14007.7|14008.7|14006.7|11
1647604670000|2022-03-18 11:57:50|14009.7|14007.7|14009.8|14007.8|14010.6|14008.6|14009|14007|9
1647604680000|2022-03-18 11:58:00|14010|14008|14009.2|14007.2|14010|14008|14008.7|14006.7|4
1647604690000|2022-03-18 11:58:10|14009.1|14007.1|14007.5|14005.5|14009.3|14007.3|14007.5|14005.5|15
1647604700000|2022-03-18 11:58:20|14007.6|14005.6|14003.8|14001.8|14007.8|14005.8|14003.5|14001.5|24
1647604710000|2022-03-18 11:58:30|14003.7|14001.7|14003.3|14001.3|14004.1|14002.1|14001.6|13999.6|23
1647604720000|2022-03-18 11:58:40|14003.5|14001.5|14005.2|14003.2|14005.3|14003.3|14003.5|14001.5|9
1647604730000|2022-03-18 11:58:50|14005.1|14003.1|14004.1|14002.1|14005.2|14003.2|14003.6|14001.6|7
1647604740000|2022-03-18 11:59:00|14004|14002|14003.5|14001.5|14004.8|14002.8|14002.5|14000.5|12
1647604750000|2022-03-18 11:59:10|14003|14001|14001|13999|14003|14001|14000.5|13998.5|16
1647604760000|2022-03-18 11:59:20|14001.3|13999.3|13998|13996|14001.6|13999.6|13997.5|13995.5|66
1647604770000|2022-03-18 11:59:30|13998.1|13996.1|13996.7|13994.7|13999|13997|13996.7|13994.7|33
1647604780000|2022-03-18 11:59:40|13996.6|13994.6|13995.6|13993.6|13998.1|13996.1|13995.3|13993.3|45
1647604790000|2022-03-18 11:59:50|13996.7|13994.7|13996.2|13994.2|13997.7|13995.7|13996|13994|15
1647604800000|2022-03-18 12:00:00|13995.7|13993.7|14000.2|13998.2|14000.5|13998.5|13995.7|13993.7|92
1647604810000|2022-03-18 12:00:10|14000.1|13998.1|13998.2|13996.2|14001.2|13999.2|13996.8|13994.8|118
1647604820000|2022-03-18 12:00:20|13998.1|13996.1|13997.8|13995.8|13998.2|13996.2|13996.6|13994.6|33
1647604830000|2022-03-18 12:00:30|13997.7|13995.7|13999.8|13997.8|14001|13999|13996.7|13994.7|37
1647604840000|2022-03-18 12:00:40|13999.7|13997.7|14000.3|13998.3|14000.5|13998.5|13998.8|13996.8|24
1647604850000|2022-03-18 12:00:50|14000.8|13998.8|14000.3|13998.3|14002|14000|14000.1|13998.1|18
1647604860000|2022-03-18 12:01:00|14000.5|13998.5|14002.2|14000.2|14003.8|14001.8|14000.5|13998.5|58
1647604870000|2022-03-18 12:01:10|14002.3|14000.3|14002.3|14000.3|14003.1|14001.1|14001.6|13999.6|15
1647604880000|2022-03-18 12:01:20|14002.5|14000.5|14002|14000|14004.1|14002.1|14001.8|13999.8|10
1647604890000|2022-03-18 12:01:30|14001.8|13999.8|14002.3|14000.3|14002.3|14000.3|14001.8|13999.8|5
1647604900000|2022-03-18 12:01:40|14002.5|14000.5|13997|13995|14002.5|14000.5|13996.8|13994.8|77
1647604910000|2022-03-18 12:01:50|13996.8|13994.8|13997|13995|13997.5|13995.5|13995.3|13993.3|82
1647604920000|2022-03-18 12:02:00|13996.6|13994.6|13997.5|13995.5|13997.7|13995.7|13995.6|13993.6|48
1647604930000|2022-03-18 12:02:10|13997.6|13995.6|13994.5|13992.5|13998.5|13996.5|13994.5|13992.5|51
1647604940000|2022-03-18 12:02:20|13995.1|13993.1|13994.1|13992.1|13995.1|13993.1|13993.7|13991.7|45
1647604950000|2022-03-18 12:02:30|13994.3|13992.3|13995.3|13993.3|13995.6|13993.6|13993.3|13991.3|31
1647604960000|2022-03-18 12:02:40|13995.2|13993.2|13995|13993|13995.6|13993.6|13994.3|13992.3|23
1647604970000|2022-03-18 12:02:50|13994.8|13992.8|13995.1|13993.1|13996.3|13994.3|13994.8|13992.8|15
1647604980000|2022-03-18 12:03:00|13994.8|13992.8|13994.8|13992.8|13996.5|13994.5|13994.7|13992.7|19
1647604990000|2022-03-18 12:03:10|13995|13993|13994.1|13992.1|13995.5|13993.5|13993.7|13991.7|30
1647605000000|2022-03-18 12:03:20|13993.6|13991.6|13993.5|13991.5|13994.6|13992.6|13993|13991|44
1647605010000|2022-03-18 12:03:30|13993.3|13991.3|13994.3|13992.3|13994.3|13992.3|13992.3|13990.3|59
1647605020000|2022-03-18 12:03:40|13994.2|13992.2|13993.7|13991.7|13995|13993|13993.3|13991.3|35
1647605030000|2022-03-18 12:03:50|13993.6|13991.6|13996.8|13994.8|13997.2|13995.2|13993.6|13991.6|74
1647605040000|2022-03-18 12:04:00|13997|13995|13996.5|13994.5|13997|13995|13996.2|13994.2|25
1647605050000|2022-03-18 12:04:10|13995.6|13993.6|13996|13994|13997.1|13995.1|13995.3|13993.3|48
1647605060000|2022-03-18 12:04:20|13995.8|13993.8|13992.3|13990.3|13996|13994|13992.2|13990.2|37
1647605070000|2022-03-18 12:04:30|13992.5|13990.5|13991|13989|13992.5|13990.5|13989.6|13987.6|70
1647605080000|2022-03-18 12:04:40|13991.2|13989.2|13997.3|13995.3|13997.5|13995.5|13991|13989|112
1647605090000|2022-03-18 12:04:50|13997.5|13995.5|13997.7|13995.7|13999.1|13997.1|13993.6|13991.6|90
1647605100000|2022-03-18 12:05:00|13998.5|13996.5|13997.1|13995.1|14000.3|13998.3|13994.6|13992.6|79
1647605110000|2022-03-18 12:05:10|13996.6|13994.6|13994.1|13992.1|13997.1|13995.1|13994.1|13992.1|79
1647605120000|2022-03-18 12:05:20|13994|13992|13995.3|13993.3|13995.6|13993.6|13993.1|13991.1|55
1647605130000|2022-03-18 12:05:30|13995.2|13993.2|13995.3|13993.3|13996.3|13994.3|13994.6|13992.6|30
1647605140000|2022-03-18 12:05:40|13995.2|13993.2|13994.8|13992.8|13995.8|13993.8|13994|13992|44
1647605150000|2022-03-18 12:05:50|13995.1|13993.1|13996.8|13994.8|13996.8|13994.8|13994.2|13992.2|28
1647605160000|2022-03-18 12:06:00|13996.7|13994.7|13998.3|13996.3|13998.5|13996.5|13996.3|13994.3|63
1647605170000|2022-03-18 12:06:10|13998.2|13996.2|13998.1|13996.1|13999.3|13997.3|13997.6|13995.6|45
1647605180000|2022-03-18 12:06:20|13998|13996|14000.7|13998.7|14000.8|13998.8|13997.3|13995.3|40
1647605190000|2022-03-18 12:06:30|14000.6|13998.6|14000.1|13998.1|14000.7|13998.7|13999.3|13997.3|17
1647605200000|2022-03-18 12:06:40|14000|13998|13998.3|13996.3|14000|13998|13997.6|13995.6|20
1647605210000|2022-03-18 12:06:50|13998.5|13996.5|13998|13996|13999.2|13997.2|13997.5|13995.5|49
1647605220000|2022-03-18 12:07:00|13997.8|13995.8|13998.8|13996.8|13999.7|13997.7|13997.3|13995.3|32
1647605230000|2022-03-18 12:07:10|13998.7|13996.7|14002.1|14000.1|14002.6|14000.6|13998.7|13996.7|21
1647605240000|2022-03-18 12:07:20|14002.2|14000.2|14000.8|13998.8|14002.2|14000.2|14000.6|13998.6|15
1647605250000|2022-03-18 12:07:30|14000.7|13998.7|14002.6|14000.6|14002.6|14000.6|14000.3|13998.3|33
1647605260000|2022-03-18 12:07:40|14002.5|14000.5|14002.8|14000.8|14003.5|14001.5|14002.1|14000.1|16
1647605270000|2022-03-18 12:07:50|14002.6|14000.6|14004.2|14002.2|14004.3|14002.3|14002.5|14000.5|25
1647605280000|2022-03-18 12:08:00|14004.3|14002.3|14004.1|14002.1|14005.2|14003.2|14003|14001|33
1647605290000|2022-03-18 12:08:10|14004.2|14002.2|14004.8|14002.8|14005.3|14003.3|14003.2|14001.2|27
1647605300000|2022-03-18 12:08:20|14004.6|14002.6|14003.7|14001.7|14004.8|14002.8|14003.2|14001.2|6
1647605310000|2022-03-18 12:08:30|14003.6|14001.6|14003|14001|14004.1|14002.1|14002.7|14000.7|10
1647605320000|2022-03-18 12:08:40|14003.1|14001.1|14004.7|14002.7|14005.1|14003.1|14003.1|14001.1|25
1647605330000|2022-03-18 12:08:50|14004.6|14002.6|14004.5|14002.5|14004.6|14002.6|14003.5|14001.5|5
1647605340000|2022-03-18 12:09:00|14004.3|14002.3|14002.3|14000.3|14004.3|14002.3|14002.1|14000.1|16
1647605350000|2022-03-18 12:09:10|14002.5|14000.5|14002.8|14000.8|14003.3|14001.3|14002.1|14000.1|13
1647605360000|2022-03-18 12:09:20|14003|14001|14003.2|14001.2|14003.3|14001.3|14002.3|14000.3|6
1647605370000|2022-03-18 12:09:30|14003.1|14001.1|14002.2|14000.2|14003.2|14001.2|14001.6|13999.6|13
1647605380000|2022-03-18 12:09:40|14002.3|14000.3|14001.6|13999.6|14002.7|14000.7|14001.6|13999.6|6
1647605390000|2022-03-18 12:09:50|14001.5|13999.5|14001.3|13999.3|14001.8|13999.8|14000.3|13998.3|15
1647605400000|2022-03-18 12:10:00|14002.5|14000.5|14002.5|14000.5|14003.3|14001.3|14001.7|13999.7|8
1647605410000|2022-03-18 12:10:10|14002.3|14000.3|14002.5|14000.5|14004.5|14002.5|14000.5|13998.5|26
1647605420000|2022-03-18 12:10:20|14002.7|14000.7|14004.3|14002.3|14004.3|14002.3|14002.7|14000.7|12
1647605430000|2022-03-18 12:10:30|14004.8|14002.8|14006.5|14004.5|14007.6|14005.6|14004|14002|28
1647605440000|2022-03-18 12:10:40|14007.1|14005.1|14004.8|14002.8|14007.6|14005.6|14004.3|14002.3|25
1647605450000|2022-03-18 12:10:50|14005|14003|14003.1|14001.1|14005.3|14003.3|14001|13999|34
1647605460000|2022-03-18 12:11:00|14002.6|14000.6|14001.3|13999.3|14002.6|14000.6|14001.3|13999.3|13
1647605470000|2022-03-18 12:11:10|14002.3|14000.3|14002|14000|14003|14001|14001.2|13999.2|9
1647605480000|2022-03-18 12:11:20|14001.8|13999.8|13999.8|13997.8|14002.3|14000.3|13999.8|13997.8|18
1647605490000|2022-03-18 12:11:30|14000.1|13998.1|13999.5|13997.5|14000.7|13998.7|13999.2|13997.2|26
1647605500000|2022-03-18 12:11:40|13999.6|13997.6|13998.5|13996.5|13999.6|13997.6|13998.5|13996.5|12
1647605510000|2022-03-18 12:11:50|13998.3|13996.3|13998.5|13996.5|13999.6|13997.6|13998.2|13996.2|15
1647605520000|2022-03-18 12:12:00|13998.8|13996.8|13998.8|13996.8|14000|13998|13998.6|13996.6|8
1647605530000|2022-03-18 12:12:10|13998.7|13996.7|13999.6|13997.6|14000.1|13998.1|13998.2|13996.2|22
1647605540000|2022-03-18 12:12:20|13998.6|13996.6|13998.7|13996.7|13998.8|13996.8|13998|13996|31
1647605550000|2022-03-18 12:12:30|13998.6|13996.6|14000.8|13998.8|14001.1|13999.1|13998.1|13996.1|43
1647605560000|2022-03-18 12:12:40|14001|13999|13998.2|13996.2|14001|13999|13998.2|13996.2|21
1647605570000|2022-03-18 12:12:50|13997.7|13995.7|14000.5|13998.5|14000.8|13998.8|13997.7|13995.7|138
1647605580000|2022-03-18 12:13:00|14000.1|13998.1|13999.5|13997.5|14000.2|13998.2|13999|13997|25
1647605590000|2022-03-18 12:13:10|13999.1|13997.1|14000.8|13998.8|14000.8|13998.8|13998.7|13996.7|25
1647605600000|2022-03-18 12:13:20|14000.3|13998.3|13999.3|13997.3|14000.3|13998.3|13997.7|13995.7|35
1647605610000|2022-03-18 12:13:30|13999.6|13997.6|13998.6|13996.6|13999.6|13997.6|13998.1|13996.1|22
1647605620000|2022-03-18 12:13:40|13998.7|13996.7|14000.2|13998.2|14000.2|13998.2|13998.5|13996.5|21
1647605630000|2022-03-18 12:13:50|14000.5|13998.5|14000.2|13998.2|14002.5|14000.5|13999.6|13997.6|90
1647605640000|2022-03-18 12:14:00|14000.1|13998.1|14000.5|13998.5|14002.2|14000.2|13999.8|13997.8|16
1647605650000|2022-03-18 12:14:10|14000.7|13998.7|14000.6|13998.6|14002|14000|14000.6|13998.6|30
1647605660000|2022-03-18 12:14:20|14000.8|13998.8|14000.3|13998.3|14001.1|13999.1|14000|13998|19
1647605670000|2022-03-18 12:14:30|14000.5|13998.5|14003.2|14001.2|14003.6|14001.6|14000.2|13998.2|53
1647605680000|2022-03-18 12:14:40|14004|14002|14004.1|14002.1|14005|14003|14003.5|14001.5|50
1647605690000|2022-03-18 12:14:50|14004.2|14002.2|14003.7|14001.7|14005.5|14003.5|14003.7|14001.7|11
1647605700000|2022-03-18 12:15:00|14003.8|14001.8|14004.5|14002.5|14005.6|14003.6|14003.6|14001.6|20
1647605710000|2022-03-18 12:15:10|14004.3|14002.3|14004.1|14002.1|14004.8|14002.8|14003.5|14001.5|14
1647605720000|2022-03-18 12:15:20|14005.2|14003.2|14004.2|14002.2|14005.6|14003.6|14003.8|14001.8|45
1647605730000|2022-03-18 12:15:30|14004.3|14002.3|14006.2|14004.2|14006.6|14004.6|14004.3|14002.3|32
1647605740000|2022-03-18 12:15:40|14006.1|14004.1|14007.6|14005.6|14007.8|14005.8|14005.6|14003.6|87
1647605750000|2022-03-18 12:15:50|14007.7|14005.7|14004.3|14002.3|14007.7|14005.7|14004.3|14002.3|33
1647605760000|2022-03-18 12:16:00|14004.6|14002.6|14004.6|14002.6|14005.2|14003.2|14004|14002|24
1647605770000|2022-03-18 12:16:10|14004.3|14002.3|14003|14001|14004.8|14002.8|14002.3|14000.3|17
1647605780000|2022-03-18 12:16:20|14003.2|14001.2|14005.1|14003.1|14005.1|14003.1|14003.2|14001.2|17
1647605790000|2022-03-18 12:16:30|14005.2|14003.2|13999.6|13997.6|14005.5|14003.5|13995.7|13993.7|231
1647605800000|2022-03-18 12:16:40|14000|13998|13998.7|13996.7|14000|13998|13997.3|13995.3|36
1647605810000|2022-03-18 12:16:50|13998.8|13996.8|14000.5|13998.5|14000.5|13998.5|13998|13996|19
1647605820000|2022-03-18 12:17:00|14000.3|13998.3|14002.8|14000.8|14004|14002|14000.3|13998.3|24
1647605830000|2022-03-18 12:17:10|14003|14001|14001.8|13999.8|14003.1|14001.1|14000.7|13998.7|13
1647605840000|2022-03-18 12:17:20|14001.7|13999.7|13999.3|13997.3|14001.7|13999.7|13998.3|13996.3|21
1647605850000|2022-03-18 12:17:30|13999.2|13997.2|13998.8|13996.8|14000.2|13998.2|13998.6|13996.6|17
1647605860000|2022-03-18 12:17:40|13999|13997|14000.7|13998.7|14000.7|13998.7|13997.2|13995.2|45
1647605870000|2022-03-18 12:17:50|14000.8|13998.8|13999.5|13997.5|14004|14002|13999.2|13997.2|63
1647605880000|2022-03-18 12:18:00|13999.6|13997.6|13997.8|13995.8|14000|13998|13997.7|13995.7|22
1647605890000|2022-03-18 12:18:10|13998.1|13996.1|13998.6|13996.6|14000.1|13998.1|13997.6|13995.6|37
1647605900000|2022-03-18 12:18:20|13998.7|13996.7|13996.2|13994.2|13999.1|13997.1|13995|13993|64
1647605910000|2022-03-18 12:18:30|13996.1|13994.1|13997.6|13995.6|13998.3|13996.3|13995.6|13993.6|9
1647605920000|2022-03-18 12:18:40|13997.5|13995.5|13998.3|13996.3|13998.5|13996.5|13997.2|13995.2|7
1647605930000|2022-03-18 12:18:50|13998.5|13996.5|13998.8|13996.8|13999|13997|13997.7|13995.7|9
1647605940000|2022-03-18 12:19:00|13999.1|13997.1|13997.6|13995.6|13999.2|13997.2|13997.6|13995.6|23
1647605950000|2022-03-18 12:19:10|13997.7|13995.7|14000.6|13998.6|14001.1|13999.1|13997.6|13995.6|19
1647605960000|2022-03-18 12:19:20|14000.5|13998.5|13999.8|13997.8|14001.2|13999.2|13998.8|13996.8|35
1647605970000|2022-03-18 12:19:30|14000|13998|13998.2|13996.2|14000|13998|13998.1|13996.1|24
1647605980000|2022-03-18 12:19:40|13998.3|13996.3|13998.8|13996.8|13998.8|13996.8|13997.1|13995.1|11
1647605990000|2022-03-18 12:19:50|13998.7|13996.7|13997.8|13995.8|13999.3|13997.3|13997.8|13995.8|15
1647606000000|2022-03-18 12:20:00|13998|13996|13999.3|13997.3|13999.3|13997.3|13997.6|13995.6|12
1647606010000|2022-03-18 12:20:10|13999.2|13997.2|13997.6|13995.6|13999.3|13997.3|13997.5|13995.5|23
1647606020000|2022-03-18 12:20:20|13997.7|13995.7|13999.6|13997.6|13999.8|13997.8|13997.6|13995.6|12
1647606030000|2022-03-18 12:20:30|13999.5|13997.5|13999.7|13997.7|14000.1|13998.1|13998.8|13996.8|15
1647606040000|2022-03-18 12:20:40|13999.8|13997.8|14001.5|13999.5|14001.5|13999.5|13999.6|13997.6|20
1647606050000|2022-03-18 12:20:50|14001.8|13999.8|14000.7|13998.7|14002.1|14000.1|14000.6|13998.6|45
1647606060000|2022-03-18 12:21:00|14000.8|13998.8|14004.3|14002.3|14005|14003|14000.6|13998.6|29
1647606070000|2022-03-18 12:21:10|14004.5|14002.5|14007.6|14005.6|14007.7|14005.7|14004.1|14002.1|28
1647606080000|2022-03-18 12:21:20|14007.7|14005.7|14010|14008|14011.1|14009.1|14007.7|14005.7|149
1647606090000|2022-03-18 12:21:30|14010.1|14008.1|14007.3|14005.3|14010.1|14008.1|14006.8|14004.8|73
1647606100000|2022-03-18 12:21:40|14007.5|14005.5|14006.2|14004.2|14007.6|14005.6|14006|14004|22
1647606110000|2022-03-18 12:21:50|14006.3|14004.3|14006.1|14004.1|14006.7|14004.7|14005.2|14003.2|36
1647606120000|2022-03-18 12:22:00|14005.8|14003.8|14006.3|14004.3|14006.6|14004.6|14005.7|14003.7|12
1647606130000|2022-03-18 12:22:10|14006.5|14004.5|14006|14004|14008.1|14006.1|14005.2|14003.2|24
1647606140000|2022-03-18 12:22:20|14005.7|14003.7|14003.7|14001.7|14006|14004|14003.5|14001.5|18
1647606150000|2022-03-18 12:22:30|14003.3|14001.3|14005.3|14003.3|14005.3|14003.3|14003.3|14001.3|14
1647606160000|2022-03-18 12:22:40|14005.2|14003.2|14008.6|14006.6|14008.8|14006.8|14004.8|14002.8|13
1647606170000|2022-03-18 12:22:50|14008.8|14006.8|14009.3|14007.3|14010.2|14008.2|14008.6|14006.6|15
1647606180000|2022-03-18 12:23:00|14009.5|14007.5|14007.5|14005.5|14009.5|14007.5|14007|14005|32
1647606190000|2022-03-18 12:23:10|14008.1|14006.1|14008|14006|14008.6|14006.6|14006.8|14004.8|22
1647606200000|2022-03-18 12:23:20|14008.1|14006.1|14007.7|14005.7|14008.1|14006.1|14007.1|14005.1|13
1647606210000|2022-03-18 12:23:30|14007.8|14005.8|14009.6|14007.6|14010.2|14008.2|14007.6|14005.6|28
1647606220000|2022-03-18 12:23:40|14009.5|14007.5|14010.8|14008.8|14011.3|14009.3|14009.5|14007.5|30
1647606230000|2022-03-18 12:23:50|14010.7|14008.7|14010.8|14008.8|14011.1|14009.1|14010|14008|30
1647606240000|2022-03-18 12:24:00|14010.7|14008.7|14009.6|14007.6|14010.7|14008.7|14009.5|14007.5|19
1647606250000|2022-03-18 12:24:10|14009.7|14007.7|14010.8|14008.8|14011.3|14009.3|14009.6|14007.6|24
1647606260000|2022-03-18 12:24:20|14011|14009|14013|14011|14014.5|14012.5|14010.5|14008.5|60
1647606270000|2022-03-18 12:24:30|14012.5|14010.5|14012.8|14010.8|14013.2|14011.2|14012.5|14010.5|23
1647606280000|2022-03-18 12:24:40|14012.7|14010.7|14013.1|14011.1|14013.1|14011.1|14012.5|14010.5|8
1647606290000|2022-03-18 12:24:50|14013|14011|14010.8|14008.8|14013.2|14011.2|14010.7|14008.7|21
1647606300000|2022-03-18 12:25:00|14010.7|14008.7|14014|14012|14014.2|14012.2|14010.3|14008.3|26
1647606310000|2022-03-18 12:25:10|14013.8|14011.8|14013.8|14011.8|14014|14012|14012.2|14010.2|49
1647606320000|2022-03-18 12:25:20|14013.7|14011.7|14014.3|14012.3|14014.3|14012.3|14012.2|14010.2|22
1647606330000|2022-03-18 12:25:30|14014.5|14012.5|14012.8|14010.8|14015.3|14013.3|14012.7|14010.7|29
1647606340000|2022-03-18 12:25:40|14012.7|14010.7|14012|14010|14012.8|14010.8|14011.8|14009.8|16
1647606350000|2022-03-18 12:25:50|14012.1|14010.1|14012.5|14010.5|14014.1|14012.1|14012|14010|32
1647606360000|2022-03-18 12:26:00|14012.3|14010.3|14011.7|14009.7|14013.1|14011.1|14011.3|14009.3|19
1647606370000|2022-03-18 12:26:10|14012|14010|14012|14010|14013.5|14011.5|14011.8|14009.8|17
1647606380000|2022-03-18 12:26:20|14012.1|14010.1|14012.7|14010.7|14013.1|14011.1|14012.1|14010.1|5
1647606390000|2022-03-18 12:26:30|14012.5|14010.5|14014|14012|14015.1|14013.1|14012|14010|67
1647606400000|2022-03-18 12:26:40|14014.1|14012.1|14015.1|14013.1|14016.2|14014.2|14014.1|14012.1|33
1647606410000|2022-03-18 12:26:50|14015.2|14013.2|14015.8|14013.8|14016.8|14014.8|14015.1|14013.1|48
1647606420000|2022-03-18 12:27:00|14016|14014|14016.7|14014.7|14016.7|14014.7|14015.5|14013.5|20
1647606430000|2022-03-18 12:27:10|14017.1|14015.1|14017.6|14015.6|14018.2|14016.2|14016.8|14014.8|23
1647606440000|2022-03-18 12:27:20|14017.3|14015.3|14015.6|14013.6|14019.2|14017.2|14015|14013|116
1647606450000|2022-03-18 12:27:30|14015.5|14013.5|14014.8|14012.8|14016.1|14014.1|14014.6|14012.6|40
1647606460000|2022-03-18 12:27:40|14015|14013|14016.7|14014.7|14016.7|14014.7|14015|14013|6
1647606470000|2022-03-18 12:27:50|14017.1|14015.1|14017.1|14015.1|14017.1|14015.1|14016.1|14014.1|28
1647606480000|2022-03-18 12:28:00|14017|14015|14019.2|14017.2|14019.8|14017.8|14016.8|14014.8|58
1647606490000|2022-03-18 12:28:10|14019|14017|14018.7|14016.7|14019|14017|14018.1|14016.1|10
1647606500000|2022-03-18 12:28:20|14018.6|14016.6|14015.3|14013.3|14018.6|14016.6|14015.3|14013.3|27
1647606510000|2022-03-18 12:28:30|14015.5|14013.5|14014.8|14012.8|14015.8|14013.8|14014.6|14012.6|35
1647606520000|2022-03-18 12:28:40|14015|14013|14017.7|14015.7|14018.8|14016.8|14015|14013|48
1647606530000|2022-03-18 12:28:50|14017.5|14015.5|14017.7|14015.7|14017.8|14015.8|14016.2|14014.2|12
1647606540000|2022-03-18 12:29:00|14017.6|14015.6|14017.2|14015.2|14017.8|14015.8|14017|14015|16
1647606550000|2022-03-18 12:29:10|14017.3|14015.3|14018.3|14016.3|14018.5|14016.5|14016.6|14014.6|14
1647606560000|2022-03-18 12:29:20|14018.2|14016.2|14017.1|14015.1|14018.2|14016.2|14016.8|14014.8|4
1647606570000|2022-03-18 12:29:30|14017.2|14015.2|14017.1|14015.1|14018|14016|14017.1|14015.1|15
1647606580000|2022-03-18 12:29:40|14017.2|14015.2|14015.6|14013.6|14017.5|14015.5|14015.3|14013.3|19
1647606590000|2022-03-18 12:29:50|14015.5|14013.5|14016.3|14014.3|14016.3|14014.3|14015.3|14013.3|16
1647606600000|2022-03-18 12:30:00|14016.2|14014.2|14012.5|14010.5|14016.2|14014.2|14012.2|14010.2|67
1647606610000|2022-03-18 12:30:10|14012.6|14010.6|14013.6|14011.6|14013.7|14011.7|14012.2|14010.2|22
1647606620000|2022-03-18 12:30:20|14013.7|14011.7|14015|14013|14015|14013|14013.5|14011.5|11
1647606630000|2022-03-18 12:30:30|14014.8|14012.8|14014|14012|14014.8|14012.8|14013.7|14011.7|12
1647606640000|2022-03-18 12:30:40|14013.8|14011.8|14013.1|14011.1|14014|14012|14013|14011|13
1647606650000|2022-03-18 12:30:50|14012.3|14010.3|14012.6|14010.6|14012.7|14010.7|14012.1|14010.1|41
1647606660000|2022-03-18 12:31:00|14013.1|14011.1|14012.8|14010.8|14013.2|14011.2|14012.6|14010.6|15
1647606670000|2022-03-18 12:31:10|14012.6|14010.6|14012.3|14010.3|14013.1|14011.1|14011.8|14009.8|23
1647606680000|2022-03-18 12:31:20|14012.2|14010.2|14011.8|14009.8|14012.3|14010.3|14011.7|14009.7|10
1647606690000|2022-03-18 12:31:30|14012|14010|14012.3|14010.3|14012.6|14010.6|14011.8|14009.8|33
1647606700000|2022-03-18 12:31:40|14012.5|14010.5|14012.2|14010.2|14012.6|14010.6|14011.8|14009.8|18
1647606710000|2022-03-18 12:31:50|14012.3|14010.3|14013.1|14011.1|14013.3|14011.3|14012.3|14010.3|8
1647606720000|2022-03-18 12:32:00|14013.2|14011.2|14013.1|14011.1|14013.5|14011.5|14012.2|14010.2|25
1647606730000|2022-03-18 12:32:10|14013|14011|14011.6|14009.6|14013.1|14011.1|14011.6|14009.6|12
1647606740000|2022-03-18 12:32:20|14011.7|14009.7|14011.2|14009.2|14012.3|14010.3|14011.1|14009.1|12
1647606750000|2022-03-18 12:32:30|14011.3|14009.3|14013.1|14011.1|14013.2|14011.2|14011.2|14009.2|37
1647606760000|2022-03-18 12:32:40|14013.2|14011.2|14013.2|14011.2|14013.2|14011.2|14012.5|14010.5|9
1647606770000|2022-03-18 12:32:50|14013.1|14011.1|14013.5|14011.5|14013.5|14011.5|14013|14011|9
1647606780000|2022-03-18 12:33:00|14013.6|14011.6|14013.2|14011.2|14013.6|14011.6|14012.5|14010.5|12
1647606790000|2022-03-18 12:33:10|14013.1|14011.1|14013.1|14011.1|14013.6|14011.6|14012.5|14010.5|14
1647606800000|2022-03-18 12:33:20|14013|14011|14013.2|14011.2|14013.3|14011.3|14012|14010|11
1647606810000|2022-03-18 12:33:30|14013.3|14011.3|14013.3|14011.3|14013.6|14011.6|14013.2|14011.2|28
1647606820000|2022-03-18 12:33:40|14013.2|14011.2|14013.1|14011.1|14013.5|14011.5|14012.8|14010.8|10
1647606830000|2022-03-18 12:33:50|14013.2|14011.2|14013.1|14011.1|14013.3|14011.3|14013|14011|4
1647606840000|2022-03-18 12:34:00|14013.2|14011.2|14013|14011|14013.5|14011.5|14012.8|14010.8|4
1647606850000|2022-03-18 12:34:10|14013.3|14011.3|14013.1|14011.1|14013.5|14011.5|14012.7|14010.7|8
1647606860000|2022-03-18 12:34:20|14013|14011|14012.8|14010.8|14013.2|14011.2|14012.6|14010.6|8
1647606870000|2022-03-18 12:34:30|14013|14011|14014.1|14012.1|14014.5|14012.5|14013|14011|56
1647606880000|2022-03-18 12:34:40|14013.2|14011.2|14013.2|14011.2|14013.6|14011.6|14012.7|14010.7|10
1647606890000|2022-03-18 12:34:50|14013.1|14011.1|14013|14011|14013.1|14011.1|14012.2|14010.2|12
1647606900000|2022-03-18 12:35:00|14012.8|14010.8|14012|14010|14013.2|14011.2|14011.3|14009.3|17
1647606910000|2022-03-18 12:35:10|14012.1|14010.1|14012.1|14010.1|14012.1|14010.1|14011.8|14009.8|3
1647606920000|2022-03-18 12:35:20|14012|14010|14012.6|14010.6|14012.7|14010.7|14012|14010|7
1647606930000|2022-03-18 12:35:30|14012.7|14010.7|14017.5|14015.5|14018|14016|14012.7|14010.7|45
1647606940000|2022-03-18 12:35:40|14017.3|14015.3|14017.1|14015.1|14019.5|14017.5|14017.1|14015.1|86
1647606950000|2022-03-18 12:35:50|14017.2|14015.2|14017.8|14015.8|14017.8|14015.8|14017.2|14015.2|10
1647606960000|2022-03-18 12:36:00|14017.7|14015.7|14017.6|14015.6|14018.6|14016.6|14017.2|14015.2|27
1647606970000|2022-03-18 12:36:10|14017.5|14015.5|14017.1|14015.1|14017.7|14015.7|14017.1|14015.1|14
1647606980000|2022-03-18 12:36:20|14017.2|14015.2|14016.6|14014.6|14017.7|14015.7|14016.3|14014.3|36
1647606990000|2022-03-18 12:36:30|14016.3|14014.3|14016|14014|14016.5|14014.5|14016|14014|26
1647607000000|2022-03-18 12:36:40|14015.7|14013.7|14016.3|14014.3|14016.3|14014.3|14015.1|14013.1|32
1647607010000|2022-03-18 12:36:50|14016.2|14014.2|14016.3|14014.3|14016.6|14014.6|14015.8|14013.8|16
1647607020000|2022-03-18 12:37:00|14016.6|14014.6|14017.1|14015.1|14018.3|14016.3|14016.6|14014.6|23
1647607030000|2022-03-18 12:37:10|14017.3|14015.3|14016.8|14014.8|14017.3|14015.3|14015.8|14013.8|18
1647607040000|2022-03-18 12:37:20|14017|14015|14016.8|14014.8|14017.5|14015.5|14016.2|14014.2|27
1647607050000|2022-03-18 12:37:30|14016.7|14014.7|14016.3|14014.3|14016.7|14014.7|14015.5|14013.5|20
1647607060000|2022-03-18 12:37:40|14016.5|14014.5|14017|14015|14018|14016|14016.5|14014.5|13
1647607070000|2022-03-18 12:37:50|14016.8|14014.8|14017.3|14015.3|14017.6|14015.6|14016.8|14014.8|13
1647607080000|2022-03-18 12:38:00|14017.6|14015.6|14019.2|14017.2|14019.2|14017.2|14017.6|14015.6|6
1647607090000|2022-03-18 12:38:10|14019.3|14017.3|14019.3|14017.3|14019.5|14017.5|14018.3|14016.3|10
1647607100000|2022-03-18 12:38:20|14018.6|14016.6|14019.3|14017.3|14019.6|14017.6|14018.6|14016.6|14
1647607110000|2022-03-18 12:38:30|14019.1|14017.1|14018.6|14016.6|14019.1|14017.1|14018.1|14016.1|9
1647607120000|2022-03-18 12:38:40|14018.7|14016.7|14018.2|14016.2|14018.7|14016.7|14018.2|14016.2|11
1647607130000|2022-03-18 12:38:50|14017.8|14015.8|14017.6|14015.6|14018|14016|14017.5|14015.5|29
1647607140000|2022-03-18 12:39:00|14017.7|14015.7|14018.3|14016.3|14018.3|14016.3|14017.6|14015.6|7
1647607150000|2022-03-18 12:39:10|14018.5|14016.5|14019|14017|14019.1|14017.1|14018.2|14016.2|12
1647607160000|2022-03-18 12:39:20|14018.8|14016.8|14019.1|14017.1|14019.7|14017.7|14018.7|14016.7|40
1647607170000|2022-03-18 12:39:30|14019.3|14017.3|14021.5|14019.5|14021.7|14019.7|14019.2|14017.2|52
1647607180000|2022-03-18 12:39:40|14021.6|14019.6|14023.8|14021.8|14024|14022|14021.6|14019.6|115
1647607190000|2022-03-18 12:39:50|14024|14022|14024.6|14022.6|14025.2|14023.2|14023.3|14021.3|87
1647607200000|2022-03-18 12:40:00|14024.2|14022.2|14025.3|14023.3|14025.3|14023.3|14023.5|14021.5|49
1647607210000|2022-03-18 12:40:10|14025.2|14023.2|14024.5|14022.5|14025.6|14023.6|14024.5|14022.5|49
1647607220000|2022-03-18 12:40:20|14024.3|14022.3|14026|14024|14026.8|14024.8|14023.7|14021.7|72
1647607230000|2022-03-18 12:40:30|14026.1|14024.1|14025|14023|14026.6|14024.6|14025|14023|23
1647607240000|2022-03-18 12:40:40|14025.1|14023.1|14025.6|14023.6|14025.6|14023.6|14024.2|14022.2|74
1647607250000|2022-03-18 12:40:50|14025.8|14023.8|14026.2|14024.2|14026.2|14024.2|14025.3|14023.3|56
1647607260000|2022-03-18 12:41:00|14026.1|14024.1|14025.3|14023.3|14026.2|14024.2|14025.1|14023.1|46
1647607270000|2022-03-18 12:41:10|14025.5|14023.5|14026.2|14024.2|14026.2|14024.2|14024.7|14022.7|46
1647607280000|2022-03-18 12:41:20|14026.1|14024.1|14026|14024|14026.2|14024.2|14025.6|14023.6|15
1647607290000|2022-03-18 12:41:30|14025.8|14023.8|14027.5|14025.5|14027.6|14025.6|14025.8|14023.8|57
1647607300000|2022-03-18 12:41:40|14027.3|14025.3|14024.3|14022.3|14027.6|14025.6|14024|14022|135
1647607310000|2022-03-18 12:41:50|14024.2|14022.2|14024.6|14022.6|14026.6|14024.6|14024.1|14022.1|40
1647607320000|2022-03-18 12:42:00|14024.5|14022.5|14025.6|14023.6|14025.8|14023.8|14024.2|14022.2|24
1647607330000|2022-03-18 12:42:10|14026|14024|14026.2|14024.2|14026.7|14024.7|14025.7|14023.7|33
1647607340000|2022-03-18 12:42:20|14026.3|14024.3|14026.2|14024.2|14026.3|14024.3|14026|14024|6
1647607350000|2022-03-18 12:42:30|14027.5|14025.5|14026.6|14024.6|14027.6|14025.6|14026.2|14024.2|31
1647607360000|2022-03-18 12:42:40|14026.5|14024.5|14029.2|14027.2|14029.3|14027.3|14026.5|14024.5|44
1647607370000|2022-03-18 12:42:50|14029.1|14027.1|14030.5|14028.5|14030.7|14028.7|14029.1|14027.1|74
1647607380000|2022-03-18 12:43:00|14031.3|14029.3|14029.2|14027.2|14031.5|14029.5|14029.2|14027.2|74
1647607390000|2022-03-18 12:43:10|14029.3|14027.3|14027.2|14025.2|14029.6|14027.6|14027.2|14025.2|26
1647607400000|2022-03-18 12:43:20|14027.3|14025.3|14028.3|14026.3|14028.7|14026.7|14027.1|14025.1|54
1647607410000|2022-03-18 12:43:30|14028.2|14026.2|14027.3|14025.3|14028.5|14026.5|14027.2|14025.2|20
1647607420000|2022-03-18 12:43:40|14027.2|14025.2|14029.1|14027.1|14029.5|14027.5|14027.1|14025.1|24
1647607430000|2022-03-18 12:43:50|14029.2|14027.2|14029.7|14027.7|14029.7|14027.7|14027.8|14025.8|52
1647607440000|2022-03-18 12:44:00|14029.6|14027.6|14028.7|14026.7|14029.7|14027.7|14028.5|14026.5|18
1647607450000|2022-03-18 12:44:10|14028.6|14026.6|14029.8|14027.8|14029.8|14027.8|14028.6|14026.6|22
1647607460000|2022-03-18 12:44:20|14029.3|14027.3|14030.1|14028.1|14030.1|14028.1|14029.1|14027.1|15
1647607470000|2022-03-18 12:44:30|14030|14028|14030.5|14028.5|14030.6|14028.6|14030|14028|10
1647607480000|2022-03-18 12:44:40|14030.3|14028.3|14031.7|14029.7|14031.7|14029.7|14030.3|14028.3|29
1647607490000|2022-03-18 12:44:50|14031.1|14029.1|14029.3|14027.3|14031.1|14029.1|14029.2|14027.2|23
1647607500000|2022-03-18 12:45:00|14029.2|14027.2|14027.1|14025.1|14029.5|14027.5|14027|14025|46
1647607510000|2022-03-18 12:45:10|14027.2|14025.2|14028|14026|14028.6|14026.6|14026.8|14024.8|18
1647607520000|2022-03-18 12:45:20|14028.1|14026.1|14028|14026|14028.5|14026.5|14027.1|14025.1|23
1647607530000|2022-03-18 12:45:30|14028.1|14026.1|14027.7|14025.7|14028.2|14026.2|14027.5|14025.5|8
1647607540000|2022-03-18 12:45:40|14027.8|14025.8|14028|14026|14028.3|14026.3|14027.5|14025.5|33
1647607550000|2022-03-18 12:45:50|14027.5|14025.5|14027.3|14025.3|14027.8|14025.8|14026.7|14024.7|25
1647607560000|2022-03-18 12:46:00|14027.5|14025.5|14029.1|14027.1|14029.2|14027.2|14027.3|14025.3|35
1647607570000|2022-03-18 12:46:10|14029.2|14027.2|14028.6|14026.6|14029.3|14027.3|14028.3|14026.3|15
1647607580000|2022-03-18 12:46:20|14028.7|14026.7|14029.1|14027.1|14029.2|14027.2|14028.6|14026.6|6
1647607590000|2022-03-18 12:46:30|14029.2|14027.2|14029.6|14027.6|14029.6|14027.6|14028.2|14026.2|15
1647607600000|2022-03-18 12:46:40|14030.2|14028.2|14030.2|14028.2|14030.3|14028.3|14029.7|14027.7|14
1647607610000|2022-03-18 12:46:50|14030.1|14028.1|14028.7|14026.7|14030.1|14028.1|14028.7|14026.7|17
1647607620000|2022-03-18 12:47:00|14029.2|14027.2|14030.2|14028.2|14030.5|14028.5|14029.2|14027.2|20
1647607630000|2022-03-18 12:47:10|14030.3|14028.3|14030.6|14028.6|14030.6|14028.6|14030.2|14028.2|17
1647607640000|2022-03-18 12:47:20|14030.5|14028.5|14030.7|14028.7|14031.2|14029.2|14030.5|14028.5|17
1647607650000|2022-03-18 12:47:30|14031|14029|14027.3|14025.3|14031|14029|14027.2|14025.2|55
1647607660000|2022-03-18 12:47:40|14027.5|14025.5|14024.8|14022.8|14027.7|14025.7|14024.8|14022.8|75
1647607670000|2022-03-18 12:47:50|14025|14023|14024|14022|14025.1|14023.1|14023.7|14021.7|57
1647607680000|2022-03-18 12:48:00|14024.1|14022.1|14024.2|14022.2|14025|14023|14024.1|14022.1|24
1647607690000|2022-03-18 12:48:10|14024.3|14022.3|14025.7|14023.7|14025.7|14023.7|14024.3|14022.3|18
1647607700000|2022-03-18 12:48:20|14026.2|14024.2|14026|14024|14026.3|14024.3|14024.7|14022.7|22
1647607710000|2022-03-18 12:48:30|14025.8|14023.8|14024|14022|14025.8|14023.8|14023.8|14021.8|26
1647607720000|2022-03-18 12:48:40|14024.6|14022.6|14024.1|14022.1|14026.5|14024.5|14023.7|14021.7|69
1647607730000|2022-03-18 12:48:50|14024.3|14022.3|14022.3|14020.3|14024.8|14022.8|14021.7|14019.7|65
1647607740000|2022-03-18 12:49:00|14022.2|14020.2|14020.5|14018.5|14022.3|14020.3|14020.5|14018.5|52
1647607750000|2022-03-18 12:49:10|14020.6|14018.6|14019.6|14017.6|14021.3|14019.3|14019.1|14017.1|56
1647607760000|2022-03-18 12:49:20|14020|14018|14020.7|14018.7|14021.8|14019.8|14019.7|14017.7|33
1647607770000|2022-03-18 12:49:30|14020.8|14018.8|14022.7|14020.7|14023|14021|14020.6|14018.6|32
1647607780000|2022-03-18 12:49:40|14022.5|14020.5|14021.5|14019.5|14022.6|14020.6|14021.3|14019.3|20
1647607790000|2022-03-18 12:49:50|14021.3|14019.3|14021.6|14019.6|14021.6|14019.6|14020.8|14018.8|13
1647607800000|2022-03-18 12:50:00|14021.3|14019.3|14018.5|14016.5|14021.3|14019.3|14018.3|14016.3|78
1647607810000|2022-03-18 12:50:10|14018.6|14016.6|14010.3|14008.3|14018.7|14016.7|14007.3|14005.3|423
1647607820000|2022-03-18 12:50:20|14010.1|14008.1|14010.5|14008.5|14010.6|14008.6|14007.2|14005.2|172
1647607830000|2022-03-18 12:50:30|14010.6|14008.6|14010.2|14008.2|14010.7|14008.7|14005.7|14003.7|195
1647607840000|2022-03-18 12:50:40|14010|14008|13999.7|13997.7|14010.3|14008.3|13999.5|13997.5|293
1647607850000|2022-03-18 12:50:50|13999.1|13997.1|13996.6|13994.6|14000.5|13998.5|13995.2|13993.2|257
1647607860000|2022-03-18 12:51:00|13996.7|13994.7|13993.7|13991.7|13996.7|13994.7|13990.8|13988.8|372
1647607870000|2022-03-18 12:51:10|13994.2|13992.2|13992.8|13990.8|13994.6|13992.6|13991.1|13989.1|149
1647607880000|2022-03-18 12:51:20|13992.3|13990.3|13992.3|13990.3|13997|13995|13991|13989|215
1647607890000|2022-03-18 12:51:30|13992.7|13990.7|13994.1|13992.1|13996.8|13994.8|13991.7|13989.7|142
1647607900000|2022-03-18 12:51:40|13994.2|13992.2|13983.6|13981.6|13994.2|13992.2|13983.2|13981.2|240
1647607910000|2022-03-18 12:51:50|13984|13982|13989.2|13987.2|13989.8|13987.8|13982.5|13980.5|115
1647607920000|2022-03-18 12:52:00|13989.5|13987.5|13990.7|13988.7|13991.1|13989.1|13987.2|13985.2|87
1647607930000|2022-03-18 12:52:10|13990.8|13988.8|13996.3|13994.3|13996.5|13994.5|13990.8|13988.8|97
1647607940000|2022-03-18 12:52:20|13996.2|13994.2|13994.3|13992.3|13997.3|13995.3|13993.6|13991.6|97
1647607950000|2022-03-18 12:52:30|13994.2|13992.2|13993.6|13991.6|13995.5|13993.5|13993.2|13991.2|49
1647607960000|2022-03-18 12:52:40|13993.5|13991.5|13993.8|13991.8|13994.7|13992.7|13993.5|13991.5|55
1647607970000|2022-03-18 12:52:50|13993.6|13991.6|13994.5|13992.5|13994.6|13992.6|13993.1|13991.1|77
1647607980000|2022-03-18 12:53:00|13994.6|13992.6|13996.3|13994.3|13997.2|13995.2|13994.6|13992.6|79
1647607990000|2022-03-18 12:53:10|13996.5|13994.5|13996.7|13994.7|13996.8|13994.8|13995|13993|21
1647608000000|2022-03-18 12:53:20|13996.6|13994.6|13997.8|13995.8|13999.2|13997.2|13995.7|13993.7|95
1647608010000|2022-03-18 12:53:30|13997.7|13995.7|13997.5|13995.5|13998|13996|13996.1|13994.1|53
1647608020000|2022-03-18 12:53:40|13997.6|13995.6|14000|13998|14000.2|13998.2|13997.6|13995.6|30
1647608030000|2022-03-18 12:53:50|13999.7|13997.7|14000.3|13998.3|14001|13999|13999.6|13997.6|36
1647608040000|2022-03-18 12:54:00|13999.7|13997.7|13998.6|13996.6|14000.3|13998.3|13998.6|13996.6|53
1647608050000|2022-03-18 12:54:10|13998.5|13996.5|14000.7|13998.7|14001.8|13999.8|13998.5|13996.5|50
1647608060000|2022-03-18 12:54:20|14000.3|13998.3|14001.2|13999.2|14001.5|13999.5|14000|13998|29
1647608070000|2022-03-18 12:54:30|14000.8|13998.8|14001.2|13999.2|14001.2|13999.2|14000|13998|24
1647608080000|2022-03-18 12:54:40|14001|13999|14000.1|13998.1|14001|13999|13999.6|13997.6|22
1647608090000|2022-03-18 12:54:50|14000.2|13998.2|13999.5|13997.5|14001.2|13999.2|13999|13997|24
1647608100000|2022-03-18 12:55:00|13999.3|13997.3|14000|13998|14001.2|13999.2|13998.5|13996.5|69
1647608110000|2022-03-18 12:55:10|14000.1|13998.1|14000.2|13998.2|14001.3|13999.3|14000|13998|38
1647608120000|2022-03-18 12:55:20|14000.3|13998.3|13998.6|13996.6|14001.2|13999.2|13998.5|13996.5|76
1647608130000|2022-03-18 12:55:30|13998.5|13996.5|13998|13996|13998.6|13996.6|13995.5|13993.5|114
1647608140000|2022-03-18 12:55:40|13998.1|13996.1|13999|13997|13999|13997|13997.5|13995.5|18
1647608150000|2022-03-18 12:55:50|13998.8|13996.8|13999|13997|14000.7|13998.7|13998.6|13996.6|31
1647608160000|2022-03-18 12:56:00|13999.1|13997.1|14000.5|13998.5|14000.5|13998.5|13999.1|13997.1|25
1647608170000|2022-03-18 12:56:10|14000.3|13998.3|14001.6|13999.6|14001.7|13999.7|14000.2|13998.2|38
1647608180000|2022-03-18 12:56:20|14001.7|13999.7|14003.5|14001.5|14004.5|14002.5|14001.5|13999.5|87
1647608190000|2022-03-18 12:56:30|14003.3|14001.3|14002.7|14000.7|14003.7|14001.7|14002.2|14000.2|30
1647608200000|2022-03-18 12:56:40|14002.8|14000.8|14002.3|14000.3|14004.1|14002.1|14002.1|14000.1|31
1647608210000|2022-03-18 12:56:50|14002.2|14000.2|14003|14001|14003.6|14001.6|14002.2|14000.2|16
1647608220000|2022-03-18 12:57:00|14002.8|14000.8|14002.3|14000.3|14003.2|14001.2|14002.2|14000.2|17
1647608230000|2022-03-18 12:57:10|14002.5|14000.5|14003.2|14001.2|14004|14002|14002.3|14000.3|31
1647608240000|2022-03-18 12:57:20|14003.1|14001.1|14003.8|14001.8|14004|14002|14002.2|14000.2|21
1647608250000|2022-03-18 12:57:30|14003.6|14001.6|14004.1|14002.1|14004.5|14002.5|14003.3|14001.3|27
1647608260000|2022-03-18 12:57:40|14004.5|14002.5|14005|14003|14005.7|14003.7|14004|14002|53
1647608270000|2022-03-18 12:57:50|14005.1|14003.1|14007.5|14005.5|14007.7|14005.7|14005.1|14003.1|70
1647608280000|2022-03-18 12:58:00|14007.6|14005.6|14007.5|14005.5|14008.2|14006.2|14007.2|14005.2|35
1647608290000|2022-03-18 12:58:10|14007.3|14005.3|14009.5|14007.5|14009.5|14007.5|14007.2|14005.2|39
1647608300000|2022-03-18 12:58:20|14009.3|14007.3|14008.3|14006.3|14009.7|14007.7|14007.3|14005.3|41
1647608310000|2022-03-18 12:58:30|14008.2|14006.2|14007.6|14005.6|14008.5|14006.5|14007.5|14005.5|42
1647608320000|2022-03-18 12:58:40|14007.5|14005.5|14008.7|14006.7|14009.1|14007.1|14007.5|14005.5|21
1647608330000|2022-03-18 12:58:50|14008.8|14006.8|14009.7|14007.7|14010|14008|14008.8|14006.8|25
1647608340000|2022-03-18 12:59:00|14009.6|14007.6|14008.6|14006.6|14009.6|14007.6|14008.5|14006.5|24
1647608350000|2022-03-18 12:59:10|14009|14007|14008.7|14006.7|14009|14007|14008.2|14006.2|14
1647608360000|2022-03-18 12:59:20|14008.8|14006.8|14009.1|14007.1|14009.2|14007.2|14008.6|14006.6|17
1647608370000|2022-03-18 12:59:30|14008.8|14006.8|14010.3|14008.3|14010.7|14008.7|14008.7|14006.7|23
1647608380000|2022-03-18 12:59:40|14010.2|14008.2|14008.8|14006.8|14010.5|14008.5|14008.7|14006.7|29
1647608390000|2022-03-18 12:59:50|14009.5|14007.5|14008.7|14006.7|14009.5|14007.5|14008.5|14006.5|17
1647608400000|2022-03-18 13:00:00|14008.6|14006.6|14008.2|14006.2|14008.6|14006.6|14006.8|14004.8|71
1647608410000|2022-03-18 13:00:10|14008.3|14006.3|14007.7|14005.7|14008.8|14006.8|14007.3|14005.3|41
1647608420000|2022-03-18 13:00:20|14007.6|14005.6|14007.3|14005.3|14007.6|14005.6|14005.5|14003.5|104
1647608430000|2022-03-18 13:00:30|14007.2|14005.2|14006.6|14004.6|14008.1|14006.1|14006.6|14004.6|45
1647608440000|2022-03-18 13:00:40|14006|14004|14005.7|14003.7|14007.5|14005.5|14005.1|14003.1|45
1647608450000|2022-03-18 13:00:50|14006|14004|14006.6|14004.6|14007.3|14005.3|14005.7|14003.7|28
1647608460000|2022-03-18 13:01:00|14006.7|14004.7|14007.5|14005.5|14007.6|14005.6|14006.6|14004.6|46
1647608470000|2022-03-18 13:01:10|14007.2|14005.2|14008.7|14006.7|14009.2|14007.2|14007.2|14005.2|30
1647608480000|2022-03-18 13:01:20|14008.8|14006.8|14011|14009|14011|14009|14008.8|14006.8|54
1647608490000|2022-03-18 13:01:30|14010.7|14008.7|14012.1|14010.1|14012.2|14010.2|14010.7|14008.7|56
1647608500000|2022-03-18 13:01:40|14012|14010|14010.7|14008.7|14012.2|14010.2|14010.7|14008.7|19
1647608510000|2022-03-18 13:01:50|14010.3|14008.3|14009.2|14007.2|14010.7|14008.7|14008.6|14006.6|29
1647608520000|2022-03-18 13:02:00|14009|14007|14008.5|14006.5|14009.2|14007.2|14008.5|14006.5|6
1647608530000|2022-03-18 13:02:10|14008.2|14006.2|14010.1|14008.1|14010.7|14008.7|14007.7|14005.7|55
1647608540000|2022-03-18 13:02:20|14010.2|14008.2|14009|14007|14010.6|14008.6|14007.7|14005.7|31
1647608550000|2022-03-18 13:02:30|14008.8|14006.8|14008|14006|14008.8|14006.8|14007.7|14005.7|21
1647608560000|2022-03-18 13:02:40|14007.8|14005.8|14007.8|14005.8|14008.6|14006.6|14007.8|14005.8|17
1647608570000|2022-03-18 13:02:50|14007.5|14005.5|14008.8|14006.8|14009.1|14007.1|14007.3|14005.3|24
1647608580000|2022-03-18 13:03:00|14008.6|14006.6|14009|14007|14009.1|14007.1|14008.6|14006.6|15
1647608590000|2022-03-18 13:03:10|14009.1|14007.1|14010.6|14008.6|14011|14009|14009|14007|42
1647608600000|2022-03-18 13:03:20|14010.7|14008.7|14009.6|14007.6|14010.7|14008.7|14009|14007|21
1647608610000|2022-03-18 13:03:30|14009.5|14007.5|14009.8|14007.8|14010.3|14008.3|14009.5|14007.5|51
1647608620000|2022-03-18 13:03:40|14010|14008|14010.7|14008.7|14011.1|14009.1|14009.6|14007.6|10
1647608630000|2022-03-18 13:03:50|14010.5|14008.5|14011.2|14009.2|14011.8|14009.8|14010.5|14008.5|29
1647608640000|2022-03-18 13:04:00|14011.1|14009.1|14012.6|14010.6|14013|14011|14011|14009|28
1647608650000|2022-03-18 13:04:10|14012.7|14010.7|14012.3|14010.3|14013|14011|14012.2|14010.2|11
1647608660000|2022-03-18 13:04:20|14012.7|14010.7|14013.3|14011.3|14013.3|14011.3|14012.6|14010.6|17
1647608670000|2022-03-18 13:04:30|14013.5|14011.5|14013.5|14011.5|14014.2|14012.2|14013|14011|60
1647608680000|2022-03-18 13:04:40|14013.3|14011.3|14012.8|14010.8|14013.3|14011.3|14011.8|14009.8|25
1647608690000|2022-03-18 13:04:50|14013.1|14011.1|14012.3|14010.3|14013.1|14011.1|14011.8|14009.8|15
1647608700000|2022-03-18 13:05:00|14012.5|14010.5|14011.3|14009.3|14012.6|14010.6|14010.3|14008.3|38
1647608710000|2022-03-18 13:05:10|14011.5|14009.5|14011.5|14009.5|14012|14010|14010.6|14008.6|24
1647608720000|2022-03-18 13:05:20|14011.3|14009.3|14011.6|14009.6|14012.1|14010.1|14011.2|14009.2|7
1647608730000|2022-03-18 13:05:30|14011.7|14009.7|14010.8|14008.8|14011.7|14009.7|14010.7|14008.7|21
1647608740000|2022-03-18 13:05:40|14010.3|14008.3|14012.7|14010.7|14012.8|14010.8|14010.3|14008.3|47
1647608750000|2022-03-18 13:05:50|14013|14011|14014.7|14012.7|14015.7|14013.7|14012.5|14010.5|49
1647608760000|2022-03-18 13:06:00|14014.5|14012.5|14015|14013|14015.2|14013.2|14013.3|14011.3|26
1647608770000|2022-03-18 13:06:10|14015.1|14013.1|14010.3|14008.3|14015.2|14013.2|14010.3|14008.3|37
1647608780000|2022-03-18 13:06:20|14010.2|14008.2|14012.5|14010.5|14012.5|14010.5|14009.8|14007.8|36
1647608790000|2022-03-18 13:06:30|14012.6|14010.6|14012.7|14010.7|14013.5|14011.5|14012.5|14010.5|23
1647608800000|2022-03-18 13:06:40|14012.6|14010.6|14010.5|14008.5|14012.6|14010.6|14010.5|14008.5|32
1647608810000|2022-03-18 13:06:50|14010.3|14008.3|14009.5|14007.5|14010.3|14008.3|14007.1|14005.1|110
1647608820000|2022-03-18 13:07:00|14009.6|14007.6|14010.7|14008.7|14012.1|14010.1|14009.3|14007.3|46
1647608830000|2022-03-18 13:07:10|14010.8|14008.8|14007.5|14005.5|14011.5|14009.5|14007.5|14005.5|39
1647608840000|2022-03-18 13:07:20|14007.8|14005.8|14006.7|14004.7|14008.3|14006.3|14006.7|14004.7|46
1647608850000|2022-03-18 13:07:30|14006.6|14004.6|14005.3|14003.3|14006.8|14004.8|14004.3|14002.3|75
1647608860000|2022-03-18 13:07:40|14005.1|14003.1|14003.3|14001.3|14005.2|14003.2|14002.1|14000.1|112
1647608870000|2022-03-18 13:07:50|14003.5|14001.5|14002|14000|14003.6|14001.6|14001.1|13999.1|56
1647608880000|2022-03-18 13:08:00|14001.7|13999.7|14003.1|14001.1|14003.3|14001.3|14001.6|13999.6|48
1647608890000|2022-03-18 13:08:10|14003.2|14001.2|14003|14001|14003.3|14001.3|14001.8|13999.8|35
1647608900000|2022-03-18 13:08:20|14002.8|14000.8|14002.2|14000.2|14004|14002|14002.2|14000.2|35
1647608910000|2022-03-18 13:08:30|14002.3|14000.3|14001.2|13999.2|14002.5|14000.5|14000.7|13998.7|49
1647608920000|2022-03-18 13:08:40|14001|13999|13998.6|13996.6|14001.3|13999.3|13998.6|13996.6|63
1647608930000|2022-03-18 13:08:50|13998.5|13996.5|13999.2|13997.2|13999.5|13997.5|13998.1|13996.1|79
1647608940000|2022-03-18 13:09:00|13999.3|13997.3|13997.6|13995.6|13999.3|13997.3|13997.3|13995.3|41
1647608950000|2022-03-18 13:09:10|13997.3|13995.3|14000|13998|14000.8|13998.8|13997.3|13995.3|69
1647608960000|2022-03-18 13:09:20|14000.1|13998.1|14000.8|13998.8|14000.8|13998.8|13999.5|13997.5|37
1647608970000|2022-03-18 13:09:30|14000.7|13998.7|13999.3|13997.3|14001.7|13999.7|13999.1|13997.1|42
1647608980000|2022-03-18 13:09:40|13999.5|13997.5|13998.7|13996.7|13999.5|13997.5|13998.2|13996.2|27
1647608990000|2022-03-18 13:09:50|13998.6|13996.6|13998.3|13996.3|13999|13997|13998.1|13996.1|39
1647609000000|2022-03-18 13:10:00|13998.2|13996.2|13999.6|13997.6|14001.1|13999.1|13998.2|13996.2|86
1647609010000|2022-03-18 13:10:10|14000.3|13998.3|13996|13994|14001|13999|13995.8|13993.8|82
1647609020000|2022-03-18 13:10:20|13995.8|13993.8|13997.7|13995.7|13998.8|13996.8|13995.8|13993.8|53
1647609030000|2022-03-18 13:10:30|13997.8|13995.8|13998.3|13996.3|13999.2|13997.2|13997.8|13995.8|34
1647609040000|2022-03-18 13:10:40|13998.2|13996.2|13998.3|13996.3|13998.6|13996.6|13996|13994|46
1647609050000|2022-03-18 13:10:50|13998.2|13996.2|14000|13998|14000|13998|13998.2|13996.2|22
1647609060000|2022-03-18 13:11:00|13999.5|13997.5|14001.2|13999.2|14002.2|14000.2|13999|13997|63
1647609070000|2022-03-18 13:11:10|14001.3|13999.3|14002.5|14000.5|14003.2|14001.2|14001.2|13999.2|37
1647609080000|2022-03-18 13:11:20|14002.6|14000.6|14001.8|13999.8|14004.6|14002.6|14001.2|13999.2|73
1647609090000|2022-03-18 13:11:30|14002|14000|14001.7|13999.7|14002|14000|14000.7|13998.7|31
1647609100000|2022-03-18 13:11:40|14002|14000|13996.7|13994.7|14002.3|14000.3|13996.7|13994.7|69
1647609110000|2022-03-18 13:11:50|13996.2|13994.2|13997.7|13995.7|13997.7|13995.7|13995.2|13993.2|46
1647609120000|2022-03-18 13:12:00|13997.8|13995.8|13997|13995|13998|13996|13996.1|13994.1|18
1647609130000|2022-03-18 13:12:10|13996.8|13994.8|14000.1|13998.1|14000.6|13998.6|13996.7|13994.7|37
1647609140000|2022-03-18 13:12:20|14000|13998|13998.3|13996.3|14000.2|13998.2|13998.2|13996.2|19
1647609150000|2022-03-18 13:12:30|13998.5|13996.5|13995.7|13993.7|13998.5|13996.5|13995.6|13993.6|24
1647609160000|2022-03-18 13:12:40|13995.6|13993.6|14000|13998|14000|13998|13995.6|13993.6|61
1647609170000|2022-03-18 13:12:50|14000.1|13998.1|13999.8|13997.8|14000.1|13998.1|13997.2|13995.2|23
1647609180000|2022-03-18 13:13:00|14000|13998|14002.3|14000.3|14002.5|14000.5|13999.3|13997.3|55
1647609190000|2022-03-18 13:13:10|14002.6|14000.6|14003.2|14001.2|14003.2|14001.2|14001.8|13999.8|43
1647609200000|2022-03-18 13:13:20|14003|14001|14003|14001|14003.3|14001.3|14002.2|14000.2|32
1647609210000|2022-03-18 13:13:30|14002.8|14000.8|14002.5|14000.5|14003.2|14001.2|14001.8|13999.8|15
1647609220000|2022-03-18 13:13:40|14002.6|14000.6|14002.6|14000.6|14003|14001|14002.2|14000.2|25
1647609230000|2022-03-18 13:13:50|14002.7|14000.7|14004.3|14002.3|14004.3|14002.3|14002.6|14000.6|50
1647609240000|2022-03-18 13:14:00|14004|14002|14004.1|14002.1|14004.2|14002.2|14002.5|14000.5|54
1647609250000|2022-03-18 13:14:10|14004.2|14002.2|13999.8|13997.8|14004.2|14002.2|13999.7|13997.7|72
1647609260000|2022-03-18 13:14:20|13999.7|13997.7|13998.7|13996.7|13999.8|13997.8|13997.5|13995.5|62
1647609270000|2022-03-18 13:14:30|13998.6|13996.6|14000.6|13998.6|14000.6|13998.6|13998.3|13996.3|46
1647609280000|2022-03-18 13:14:40|14000.5|13998.5|14000.7|13998.7|14001.5|13999.5|14000.1|13998.1|12
1647609290000|2022-03-18 13:14:50|14000.5|13998.5|13999.5|13997.5|14001|13999|13999.5|13997.5|30
1647609300000|2022-03-18 13:15:00|13999.6|13997.6|14000.7|13998.7|14001.3|13999.3|13998.7|13996.7|52
1647609310000|2022-03-18 13:15:10|14000.8|13998.8|14000.7|13998.7|14001.6|13999.6|13999.7|13997.7|33
1647609320000|2022-03-18 13:15:20|14000.6|13998.6|14001.3|13999.3|14001.6|13999.6|13999.7|13997.7|27
1647609330000|2022-03-18 13:15:30|14001.2|13999.2|13999.8|13997.8|14001.6|13999.6|13998.3|13996.3|42
1647609340000|2022-03-18 13:15:40|14000|13998|13999.7|13997.7|14000.2|13998.2|13999|13997|14
1647609350000|2022-03-18 13:15:50|13999.6|13997.6|14000.7|13998.7|14000.7|13998.7|13999|13997|35
1647609360000|2022-03-18 13:16:00|14000.8|13998.8|14000.5|13998.5|14001.1|13999.1|13998.8|13996.8|32
1647609370000|2022-03-18 13:16:10|14000.3|13998.3|13999.7|13997.7|14001.2|13999.2|13999.6|13997.6|16
1647609380000|2022-03-18 13:16:20|13999.6|13997.6|13999.3|13997.3|14000.1|13998.1|13998.5|13996.5|8
1647609390000|2022-03-18 13:16:30|13999.1|13997.1|14001|13999|14002.2|14000.2|13999|13997|34
1647609400000|2022-03-18 13:16:40|14000.8|13998.8|14000.5|13998.5|14002.2|14000.2|14000.5|13998.5|59
1647609410000|2022-03-18 13:16:50|14000.3|13998.3|14001.6|13999.6|14002.3|14000.3|13999.7|13997.7|42
1647609420000|2022-03-18 13:17:00|14001.5|13999.5|14003|14001|14003|14001|14001.5|13999.5|29
1647609430000|2022-03-18 13:17:10|14003.2|14001.2|14000|13998|14003.2|14001.2|13999.8|13997.8|38
1647609440000|2022-03-18 13:17:20|14000.1|13998.1|14003|14001|14003.2|14001.2|13999.1|13997.1|72
1647609450000|2022-03-18 13:17:30|14003.1|14001.1|14003.8|14001.8|14004|14002|14001.2|13999.2|39
1647609460000|2022-03-18 13:17:40|14004|14002|14003.1|14001.1|14005.3|14003.3|14003|14001|93
1647609470000|2022-03-18 13:17:50|14003|14001|14002.7|14000.7|14004.1|14002.1|14002.3|14000.3|20
1647609480000|2022-03-18 13:18:00|14002.6|14000.6|14002.1|14000.1|14002.8|14000.8|14001.5|13999.5|35
1647609490000|2022-03-18 13:18:10|14002.2|14000.2|14002.6|14000.6|14003.3|14001.3|14000.2|13998.2|36
1647609500000|2022-03-18 13:18:20|14002.5|14000.5|14002.2|14000.2|14003.7|14001.7|14001.3|13999.3|64
1647609510000|2022-03-18 13:18:30|14002.1|14000.1|14001.8|13999.8|14002.6|14000.6|14000.1|13998.1|49
1647609520000|2022-03-18 13:18:40|14001.7|13999.7|14002.8|14000.8|14003|14001|14001.3|13999.3|39
1647609530000|2022-03-18 13:18:50|14002.7|14000.7|14001.3|13999.3|14002.7|14000.7|14001|13999|40
1647609540000|2022-03-18 13:19:00|14001.2|13999.2|14001|13999|14004.3|14002.3|13999.8|13997.8|77
1647609550000|2022-03-18 13:19:10|14001.1|13999.1|14002.3|14000.3|14002.6|14000.6|13999.5|13997.5|34
1647609560000|2022-03-18 13:19:20|14002.1|14000.1|14003.3|14001.3|14003.3|14001.3|14001.1|13999.1|31
1647609570000|2022-03-18 13:19:30|14003.2|14001.2|14003.1|14001.1|14004.8|14002.8|14003|14001|96
1647609580000|2022-03-18 13:19:40|14002.8|14000.8|14002.5|14000.5|14004.6|14002.6|14001.7|13999.7|52
1647609590000|2022-03-18 13:19:50|14002.6|14000.6|14002.1|14000.1|14002.6|14000.6|14000.7|13998.7|39
1647609600000|2022-03-18 13:20:00|14002|14000|14002.6|14000.6|14002.8|14000.8|13999.7|13997.7|34
1647609610000|2022-03-18 13:20:10|14002.7|14000.7|14000.1|13998.1|14002.8|14000.8|13999.2|13997.2|64
1647609620000|2022-03-18 13:20:20|14000|13998|13999.8|13997.8|14000.6|13998.6|13999.2|13997.2|27
1647609630000|2022-03-18 13:20:30|14000|13998|14001.5|13999.5|14002.2|14000.2|14000|13998|21
1647609640000|2022-03-18 13:20:40|14001.3|13999.3|14001.3|13999.3|14003.1|14001.1|14001.2|13999.2|31
1647609650000|2022-03-18 13:20:50|14001.5|13999.5|14002.6|14000.6|14003|14001|14001.5|13999.5|41
1647609660000|2022-03-18 13:21:00|14002.2|14000.2|14000|13998|14002.2|14000.2|13997.2|13995.2|94
1647609670000|2022-03-18 13:21:10|13999.8|13997.8|14002.1|14000.1|14002.7|14000.7|13999.6|13997.6|44
1647609680000|2022-03-18 13:21:20|14002|14000|14002.6|14000.6|14002.7|14000.7|14001.5|13999.5|21
1647609690000|2022-03-18 13:21:30|14002.3|14000.3|14004.7|14002.7|14005|14003|14002|14000|89
1647609700000|2022-03-18 13:21:40|14005|14003|14003.2|14001.2|14005.5|14003.5|14003.1|14001.1|60
1647609710000|2022-03-18 13:21:50|14003.3|14001.3|14003.2|14001.2|14004.2|14002.2|14003.1|14001.1|11
1647609720000|2022-03-18 13:22:00|14003|14001|14004.1|14002.1|14004.6|14002.6|14003|14001|28
1647609730000|2022-03-18 13:22:10|14004.2|14002.2|14004|14002|14004.3|14002.3|14002.3|14000.3|35
1647609740000|2022-03-18 13:22:20|14004.1|14002.1|14004.5|14002.5|14004.7|14002.7|14004.1|14002.1|14
1647609750000|2022-03-18 13:22:30|14004.3|14002.3|14004.3|14002.3|14005.2|14003.2|14003.2|14001.2|32
1647609760000|2022-03-18 13:22:40|14004.2|14002.2|14001.8|13999.8|14004.6|14002.6|14001.5|13999.5|21
1647609770000|2022-03-18 13:22:50|14002|14000|14001.8|13999.8|14003.1|14001.1|14001.2|13999.2|20
1647609780000|2022-03-18 13:23:00|14002|14000|14001.1|13999.1|14002.7|14000.7|14000.6|13998.6|31
1647609790000|2022-03-18 13:23:10|14000.8|13998.8|14000.7|13998.7|14002.1|14000.1|13999|13997|57
1647609800000|2022-03-18 13:23:20|14000.8|13998.8|14000.7|13998.7|14000.8|13998.8|13999.5|13997.5|15
1647609810000|2022-03-18 13:23:30|14000.8|13998.8|13997|13995|14000.8|13998.8|13995.7|13993.7|86
1647609820000|2022-03-18 13:23:40|13997.1|13995.1|13999|13997|14000.8|13998.8|13997.1|13995.1|44
1647609830000|2022-03-18 13:23:50|13999.1|13997.1|14002.1|14000.1|14002.5|14000.5|13998.7|13996.7|63
1647609840000|2022-03-18 13:24:00|14001.5|13999.5|14001.3|13999.3|14001.8|13999.8|13998.3|13996.3|68
1647609850000|2022-03-18 13:24:10|14001.6|13999.6|14000.2|13998.2|14001.8|13999.8|14000.2|13998.2|33
1647609860000|2022-03-18 13:24:20|14000.5|13998.5|14002|14000|14002.1|14000.1|14000.5|13998.5|46
1647609870000|2022-03-18 13:24:30|14001.1|13999.1|14002|14000|14002.2|14000.2|14000.7|13998.7|30
1647609880000|2022-03-18 13:24:40|14001.8|13999.8|13998.2|13996.2|14004.5|14002.5|13998.2|13996.2|125
1647609890000|2022-03-18 13:24:50|13998.7|13996.7|14001.8|13999.8|14004|14002|13998.5|13996.5|82
1647609900000|2022-03-18 13:25:00|14007|14005|14026.3|14024.3|14026.6|14024.6|14007|14005|1065
1647609910000|2022-03-18 13:25:10|14025.7|14023.7|14021.5|14019.5|14028.2|14026.2|14021.3|14019.3|360
1647609920000|2022-03-18 13:25:20|14021.2|14019.2|14018.5|14016.5|14024.6|14022.6|14017.8|14015.8|255
1647609930000|2022-03-18 13:25:30|14018.3|14016.3|14022.7|14020.7|14023|14021|14016.8|14014.8|176
1647609940000|2022-03-18 13:25:40|14023|14021|14026.5|14024.5|14026.6|14024.6|14023|14021|165
1647609950000|2022-03-18 13:25:50|14026.3|14024.3|14027.7|14025.7|14028.2|14026.2|14025.3|14023.3|121
1647609960000|2022-03-18 13:26:00|14027.6|14025.6|14026.2|14024.2|14028.6|14026.6|14026.1|14024.1|176
1647609970000|2022-03-18 13:26:10|14026|14024|14024.7|14022.7|14027.3|14025.3|14023.6|14021.6|93
1647609980000|2022-03-18 13:26:20|14024.8|14022.8|14018.1|14016.1|14026|14024|14015.5|14013.5|492
1647609990000|2022-03-18 13:26:30|14018|14016|14020.2|14018.2|14022|14020|14017.6|14015.6|146
1647610000000|2022-03-18 13:26:40|14019.2|14017.2|14019.6|14017.6|14020.6|14018.6|14018.2|14016.2|131
1647610010000|2022-03-18 13:26:50|14019.7|14017.7|14020.7|14018.7|14022.1|14020.1|14018.6|14016.6|128
1647610020000|2022-03-18 13:27:00|14020.5|14018.5|14019.8|14017.8|14021.2|14019.2|14019.3|14017.3|113
1647610030000|2022-03-18 13:27:10|14020|14018|14019|14017|14020.8|14018.8|14018.2|14016.2|135
1647610040000|2022-03-18 13:27:20|14018.8|14016.8|14022.2|14020.2|14022.2|14020.2|14018.6|14016.6|114
1647610050000|2022-03-18 13:27:30|14022.3|14020.3|14029.2|14027.2|14029.2|14027.2|14022.3|14020.3|189
1647610060000|2022-03-18 13:27:40|14030.7|14028.7|14034.8|14032.8|14038.2|14036.2|14030.7|14028.7|580
1647610070000|2022-03-18 13:27:50|14035.1|14033.1|14037|14035|14038.5|14036.5|14034.7|14032.7|248
1647610080000|2022-03-18 13:28:00|14036.7|14034.7|14046.1|14044.1|14048.7|14046.7|14036.6|14034.6|757
1647610090000|2022-03-18 13:28:10|14045.8|14043.8|14046|14044|14049.5|14047.5|14042.5|14040.5|471
1647610100000|2022-03-18 13:28:20|14045.5|14043.5|14046.7|14044.7|14050|14048|14044.3|14042.3|259
1647610110000|2022-03-18 13:28:30|14046.5|14044.5|14040.2|14038.2|14046.5|14044.5|14039.2|14037.2|325
1647610120000|2022-03-18 13:28:40|14040.3|14038.3|14039.2|14037.2|14042.5|14040.5|14038.6|14036.6|213
1647610130000|2022-03-18 13:28:50|14039.1|14037.1|14036|14034|14039.2|14037.2|14035.7|14033.7|159
1647610140000|2022-03-18 13:29:00|14035.8|14033.8|14038.1|14036.1|14039.3|14037.3|14035.8|14033.8|260
1647610150000|2022-03-18 13:29:10|14038|14036|14038.2|14036.2|14039.8|14037.8|14036.7|14034.7|296
1647610160000|2022-03-18 13:29:20|14038.8|14036.8|14042.3|14040.3|14044.1|14042.1|14038.6|14036.6|396
1647610170000|2022-03-18 13:29:30|14042|14040|14049.6|14047.6|14049.6|14047.6|14041|14039|424
1647610180000|2022-03-18 13:29:40|14049.1|14047.1|14057.5|14055.5|14058.6|14056.6|14046.7|14044.7|795
1647610190000|2022-03-18 13:29:50|14057.3|14055.3|14050.6|14048.6|14061.1|14059.1|14050.6|14048.6|925
1647610200000|2022-03-18 13:30:00|14050.1|14048.1|14040.6|14039.6|14060.6|14059.6|14040.6|14039.6|1876
1647610210000|2022-03-18 13:30:10|14040.7|14039.7|14053.3|14052.3|14057.7|14056.7|14040.7|14039.7|1196
1647610220000|2022-03-18 13:30:20|14053.1|14052.1|14041|14040|14056.2|14055.2|14037.5|14036.5|1110
1647610230000|2022-03-18 13:30:30|14041.2|14040.2|14032.2|14031.2|14044.7|14043.7|14030.1|14029.1|1018
1647610240000|2022-03-18 13:30:40|14032|14031|14029.5|14028.5|14038.6|14037.6|14029.3|14028.3|705
1647610250000|2022-03-18 13:30:50|14029.6|14028.6|14026.6|14025.6|14034.1|14033.1|14025.1|14024.1|690
1647610260000|2022-03-18 13:31:00|14027|14026|14035.5|14034.5|14038|14037|14025|14024|699
1647610270000|2022-03-18 13:31:10|14034.3|14033.3|14023.6|14022.6|14034.7|14033.7|14019.7|14018.7|749
1647610280000|2022-03-18 13:31:20|14024.1|14023.1|14020|14019|14026|14025|14018|14017|668
1647610290000|2022-03-18 13:31:30|14020.3|14019.3|14024.7|14023.7|14027.3|14026.3|14017.7|14016.7|611
1647610300000|2022-03-18 13:31:40|14024.3|14023.3|14022.6|14021.6|14025.1|14024.1|14017|14016|371
1647610310000|2022-03-18 13:31:50|14022.3|14021.3|14015.7|14014.7|14023.3|14022.3|14015.3|14014.3|337
1647610320000|2022-03-18 13:32:00|14015.5|14014.5|14026.7|14025.7|14026.7|14025.7|14014.6|14013.6|542
1647610330000|2022-03-18 13:32:10|14026.5|14025.5|14050.8|14049.8|14051.8|14050.8|14026.5|14025.5|1198
1647610340000|2022-03-18 13:32:20|14050.5|14049.5|14053.5|14052.5|14055.1|14054.1|14048.3|14047.3|506
1647610350000|2022-03-18 13:32:30|14054|14053|14054|14053|14055.1|14054.1|14050.5|14049.5|301
1647610360000|2022-03-18 13:32:40|14054.2|14053.2|14065.1|14064.1|14067.8|14066.8|14052.7|14051.7|682
1647610370000|2022-03-18 13:32:50|14064.6|14063.6|14059.8|14058.8|14067.5|14066.5|14059.6|14058.6|449
1647610380000|2022-03-18 13:33:00|14060.2|14059.2|14058.8|14057.8|14064.8|14063.8|14057.7|14056.7|435
1647610390000|2022-03-18 13:33:10|14058.5|14057.5|14055.3|14054.3|14061.2|14060.2|14047.6|14046.6|524
1647610400000|2022-03-18 13:33:20|14055.5|14054.5|14047.8|14046.8|14056.1|14055.1|14047.2|14046.2|225
1647610410000|2022-03-18 13:33:30|14048|14047|14033.1|14032.1|14048|14047|14031.7|14030.7|831
1647610420000|2022-03-18 13:33:40|14033.5|14032.5|14025.7|14024.7|14034.2|14033.2|14024.7|14023.7|449
1647610430000|2022-03-18 13:33:50|14025.6|14024.6|14023.2|14022.2|14025.6|14024.6|14019|14018|449
1647610440000|2022-03-18 13:34:00|14023.1|14022.1|14013.5|14012.5|14023.5|14022.5|14013.5|14012.5|457
1647610450000|2022-03-18 13:34:10|14013.7|14012.7|13999.7|13998.7|14014|14013|13999|13998|905
1647610460000|2022-03-18 13:34:20|14000.1|13999.1|14011.7|14010.7|14014.5|14013.5|13999.6|13998.6|486
1647610470000|2022-03-18 13:34:30|14011.5|14010.5|14011.6|14010.6|14012.6|14011.6|14008|14007|261
1647610480000|2022-03-18 13:34:40|14011.8|14010.8|14019.3|14018.3|14019.3|14018.3|14011.8|14010.8|404
1647610490000|2022-03-18 13:34:50|14019.2|14018.2|14016.2|14015.2|14020.6|14019.6|14014.6|14013.6|286
1647610500000|2022-03-18 13:35:00|14016.5|14015.5|14017.2|14016.2|14017.5|14016.5|14006.2|14005.2|666
1647610510000|2022-03-18 13:35:10|14017.3|14016.3|14028.5|14027.5|14039.1|14038.1|14015.1|14014.1|709
1647610520000|2022-03-18 13:35:20|14028.7|14027.7|14031.7|14030.7|14039.6|14038.6|14028.6|14027.6|426
1647610530000|2022-03-18 13:35:30|14032.1|14031.1|14031.2|14030.2|14041|14040|14028|14027|572
1647610540000|2022-03-18 13:35:40|14031|14030|14038.1|14037.1|14038.6|14037.6|14029|14028|195
1647610550000|2022-03-18 13:35:50|14037.8|14036.8|14054.6|14053.6|14055.5|14054.5|14037.8|14036.8|739
1647610560000|2022-03-18 13:36:00|14054.7|14053.7|14079.5|14078.5|14081.5|14080.5|14054.7|14053.7|1335
1647610570000|2022-03-18 13:36:10|14080|14079|14069.1|14068.1|14081.8|14080.8|14069.1|14068.1|789
1647610580000|2022-03-18 13:36:20|14069.2|14068.2|14074.1|14073.1|14076.2|14075.2|14068.6|14067.6|320
1647610590000|2022-03-18 13:36:30|14073.7|14072.7|14073.3|14072.3|14079.2|14078.2|14072.3|14071.3|310
1647610600000|2022-03-18 13:36:40|14073.7|14072.7|14076.1|14075.1|14077.2|14076.2|14073.2|14072.2|177
1647610610000|2022-03-18 13:36:50|14075.7|14074.7|14072.7|14071.7|14076.8|14075.8|14069.5|14068.5|393
1647610620000|2022-03-18 13:37:00|14072.5|14071.5|14066.1|14065.1|14072.8|14071.8|14061.6|14060.6|417
1647610630000|2022-03-18 13:37:10|14066.2|14065.2|14065|14064|14068.1|14067.1|14061.5|14060.5|339
1647610640000|2022-03-18 13:37:20|14064.8|14063.8|14063.7|14062.7|14071.6|14070.6|14063.2|14062.2|347
1647610650000|2022-03-18 13:37:30|14064|14063|14065|14064|14069|14068|14059.7|14058.7|307
1647610660000|2022-03-18 13:37:40|14065.3|14064.3|14068.3|14067.3|14073.5|14072.5|14063.6|14062.6|298
1647610670000|2022-03-18 13:37:50|14068.2|14067.2|14064.5|14063.5|14070.1|14069.1|14063.6|14062.6|194
1647610680000|2022-03-18 13:38:00|14064|14063|14067.3|14066.3|14069.2|14068.2|14062.7|14061.7|290
1647610690000|2022-03-18 13:38:10|14067.2|14066.2|14065.3|14064.3|14069.2|14068.2|14062.8|14061.8|255
1647610700000|2022-03-18 13:38:20|14064.7|14063.7|14063.6|14062.6|14065.1|14064.1|14058.8|14057.8|313
1647610710000|2022-03-18 13:38:30|14063.2|14062.2|14067.1|14066.1|14068.3|14067.3|14062.7|14061.7|205
1647610720000|2022-03-18 13:38:40|14067.2|14066.2|14067.7|14066.7|14068.7|14067.7|14063.7|14062.7|189
1647610730000|2022-03-18 13:38:50|14068|14067|14072.2|14071.2|14074.2|14073.2|14067.8|14066.8|255
1647610740000|2022-03-18 13:39:00|14072.7|14071.7|14071.5|14070.5|14073.7|14072.7|14070|14069|157
1647610750000|2022-03-18 13:39:10|14070.3|14069.3|14064|14063|14072.2|14071.2|14063|14062|325
1647610760000|2022-03-18 13:39:20|14063.8|14062.8|14051.2|14050.2|14065|14064|14050.6|14049.6|782
1647610770000|2022-03-18 13:39:30|14051.1|14050.1|14055.3|14054.3|14055.3|14054.3|14048.1|14047.1|338
1647610780000|2022-03-18 13:39:40|14055.5|14054.5|14064|14063|14066.8|14065.8|14055|14054|256
1647610790000|2022-03-18 13:39:50|14064.1|14063.1|14060.8|14059.8|14065.8|14064.8|14060.3|14059.3|230
1647610800000|2022-03-18 13:40:00|14060.7|14059.7|14062.3|14061.3|14067.8|14066.8|14054.7|14053.7|487
1647610810000|2022-03-18 13:40:10|14062.5|14061.5|14061.1|14060.1|14067.5|14066.5|14059.7|14058.7|218
1647610820000|2022-03-18 13:40:20|14061.2|14060.2|14053.2|14052.2|14064.2|14063.2|14052|14051|183
1647610830000|2022-03-18 13:40:30|14052.7|14051.7|14044.7|14043.7|14052.7|14051.7|14044.5|14043.5|366
1647610840000|2022-03-18 13:40:40|14044.8|14043.8|14045.5|14044.5|14051.8|14050.8|14043.7|14042.7|238
1647610850000|2022-03-18 13:40:50|14045.6|14044.6|14054.8|14053.8|14055.3|14054.3|14039.3|14038.3|328
1647610860000|2022-03-18 13:41:00|14055|14054|14050.2|14049.2|14056.6|14055.6|14050.2|14049.2|261
1647610870000|2022-03-18 13:41:10|14050.3|14049.3|14059|14058|14059|14058|14050.3|14049.3|285
1647610880000|2022-03-18 13:41:20|14059.5|14058.5|14046.1|14045.1|14060|14059|14045.5|14044.5|253
1647610890000|2022-03-18 13:41:30|14046.2|14045.2|14045.2|14044.2|14049.5|14048.5|14044.7|14043.7|174
1647610900000|2022-03-18 13:41:40|14044.7|14043.7|14049|14048|14049.8|14048.8|14043|14042|275
1647610910000|2022-03-18 13:41:50|14048.8|14047.8|14049.3|14048.3|14052.6|14051.6|14045.3|14044.3|157
1647610920000|2022-03-18 13:42:00|14049.6|14048.6|14052.8|14051.8|14056.8|14055.8|14049.5|14048.5|169
1647610930000|2022-03-18 13:42:10|14052.7|14051.7|14057.1|14056.1|14059.3|14058.3|14051.2|14050.2|272
1647610940000|2022-03-18 13:42:20|14056.5|14055.5|14057.6|14056.6|14059|14058|14052.5|14051.5|168
1647610950000|2022-03-18 13:42:30|14057.2|14056.2|14055.5|14054.5|14058.5|14057.5|14054.7|14053.7|157
1647610960000|2022-03-18 13:42:40|14055.8|14054.8|14053.6|14052.6|14059.6|14058.6|14052.2|14051.2|221
1647610970000|2022-03-18 13:42:50|14054.1|14053.1|14057.3|14056.3|14059|14058|14053.7|14052.7|185
1647610980000|2022-03-18 13:43:00|14057.2|14056.2|14063.2|14062.2|14064.1|14063.1|14055.8|14054.8|261
1647610990000|2022-03-18 13:43:10|14063.3|14062.3|14068.2|14067.2|14068.8|14067.8|14061.7|14060.7|278
1647611000000|2022-03-18 13:43:20|14068|14067|14066.2|14065.2|14071.7|14070.7|14065.6|14064.6|281
1647611010000|2022-03-18 13:43:30|14066|14065|14069.8|14068.8|14071.7|14070.7|14065.2|14064.2|126
1647611020000|2022-03-18 13:43:40|14070.1|14069.1|14071.7|14070.7|14075.1|14074.1|14068.5|14067.5|277
1647611030000|2022-03-18 13:43:50|14071.8|14070.8|14073.7|14072.7|14073.7|14072.7|14067.6|14066.6|239
1647611040000|2022-03-18 13:44:00|14074.7|14073.7|14078.5|14077.5|14078.7|14077.7|14074.7|14073.7|428
1647611050000|2022-03-18 13:44:10|14078.2|14077.2|14071.7|14070.7|14081.2|14080.2|14071.5|14070.5|309
1647611060000|2022-03-18 13:44:20|14072.1|14071.1|14072.7|14071.7|14074.8|14073.8|14070|14069|245
1647611070000|2022-03-18 13:44:30|14073.2|14072.2|14078.1|14077.1|14078.1|14077.1|14072.8|14071.8|123
1647611080000|2022-03-18 13:44:40|14077.7|14076.7|14074.8|14073.8|14078|14077|14069.2|14068.2|234
1647611090000|2022-03-18 13:44:50|14074.5|14073.5|14071.3|14070.3|14077.1|14076.1|14069|14068|218
1647611100000|2022-03-18 13:45:00|14071.5|14070.5|14068.5|14067.5|14071.5|14070.5|14064.5|14063.5|459
1647611110000|2022-03-18 13:45:10|14068.6|14067.6|14074.5|14073.5|14074.8|14073.8|14066.1|14065.1|213
1647611120000|2022-03-18 13:45:20|14074.6|14073.6|14079.1|14078.1|14079.1|14078.1|14074.2|14073.2|179
1647611130000|2022-03-18 13:45:30|14080.8|14079.8|14085.7|14084.7|14087.1|14086.1|14080.8|14079.8|489
1647611140000|2022-03-18 13:45:40|14086.3|14085.3|14089.6|14088.6|14089.8|14088.8|14084.7|14083.7|323
1647611150000|2022-03-18 13:45:50|14090|14089|14093|14092|14093.5|14092.5|14088.7|14087.7|275
1647611160000|2022-03-18 13:46:00|14093.5|14092.5|14090.7|14089.7|14095.1|14094.1|14089|14088|268
1647611170000|2022-03-18 13:46:10|14090.6|14089.6|14096.7|14095.7|14096.8|14095.8|14090.2|14089.2|404
1647611180000|2022-03-18 13:46:20|14096.6|14095.6|14092.3|14091.3|14096.6|14095.6|14089|14088|186
1647611190000|2022-03-18 13:46:30|14092.2|14091.2|14085.5|14084.5|14092.8|14091.8|14085|14084|221
1647611200000|2022-03-18 13:46:40|14085.2|14084.2|14084.2|14083.2|14088.2|14087.2|14080.8|14079.8|203
1647611210000|2022-03-18 13:46:50|14084.3|14083.3|14086|14085|14089.6|14088.6|14084.3|14083.3|205
1647611220000|2022-03-18 13:47:00|14086.5|14085.5|14087|14086|14088|14087|14083|14082|250
1647611230000|2022-03-18 13:47:10|14086|14085|14084|14083|14088.6|14087.6|14083.1|14082.1|150
1647611240000|2022-03-18 13:47:20|14084.1|14083.1|14091.8|14090.8|14092.1|14091.1|14081.7|14080.7|272
1647611250000|2022-03-18 13:47:30|14091.6|14090.6|14094.3|14093.3|14097|14096|14089.8|14088.8|282
1647611260000|2022-03-18 13:47:40|14094.5|14093.5|14093.5|14092.5|14096.8|14095.8|14091.8|14090.8|197
1647611270000|2022-03-18 13:47:50|14093.3|14092.3|14089.7|14088.7|14093.3|14092.3|14088.2|14087.2|204
1647611280000|2022-03-18 13:48:00|14089.6|14088.6|14097.6|14096.6|14099.7|14098.7|14089.6|14088.6|379
1647611290000|2022-03-18 13:48:10|14097.7|14096.7|14099.7|14098.7|14101.8|14100.8|14097.3|14096.3|298
1647611300000|2022-03-18 13:48:20|14100.2|14099.2|14102.2|14101.2|14105.5|14104.5|14100.2|14099.2|436
1647611310000|2022-03-18 13:48:30|14101.8|14100.8|14097|14096|14102.6|14101.6|14096.3|14095.3|231
1647611320000|2022-03-18 13:48:40|14096.8|14095.8|14094.8|14093.8|14098.5|14097.5|14093.6|14092.6|203
1647611330000|2022-03-18 13:48:50|14095|14094|14096.8|14095.8|14097|14096|14093.7|14092.7|146
1647611340000|2022-03-18 13:49:00|14096.1|14095.1|14101.3|14100.3|14103|14102|14095.5|14094.5|236
1647611350000|2022-03-18 13:49:10|14101.2|14100.2|14104.6|14103.6|14104.6|14103.6|14098.7|14097.7|152
1647611360000|2022-03-18 13:49:20|14104.7|14103.7|14105.5|14104.5|14106.6|14105.6|14100.8|14099.8|242
1647611370000|2022-03-18 13:49:30|14105.3|14104.3|14109.2|14108.2|14109.6|14108.6|14103.3|14102.3|415
1647611380000|2022-03-18 13:49:40|14109.1|14108.1|14112.6|14111.6|14115|14114|14108|14107|541
1647611390000|2022-03-18 13:49:50|14112.3|14111.3|14110.3|14109.3|14114.2|14113.2|14110.2|14109.2|288
1647611400000|2022-03-18 13:50:00|14110.5|14109.5|14111.3|14110.3|14112.5|14111.5|14106.1|14105.1|334
1647611410000|2022-03-18 13:50:10|14111.5|14110.5|14114.5|14113.5|14115|14114|14111.5|14110.5|199
1647611420000|2022-03-18 13:50:20|14114.3|14113.3|14121.2|14120.2|14122|14121|14114.3|14113.3|546
1647611430000|2022-03-18 13:50:30|14121.6|14120.6|14120.7|14119.7|14124|14123|14120|14119|336
1647611440000|2022-03-18 13:50:40|14120.5|14119.5|14118.5|14117.5|14122.3|14121.3|14115.3|14114.3|315
1647611450000|2022-03-18 13:50:50|14118.6|14117.6|14123.6|14122.6|14123.8|14122.8|14117.2|14116.2|186
1647611460000|2022-03-18 13:51:00|14123.8|14122.8|14115.2|14114.2|14125|14124|14115.2|14114.2|303
1647611470000|2022-03-18 13:51:10|14115|14114|14117|14116|14122|14121|14115|14114|163
1647611480000|2022-03-18 13:51:20|14116.5|14115.5|14120.5|14119.5|14122.5|14121.5|14115.5|14114.5|250
1647611490000|2022-03-18 13:51:30|14120.2|14119.2|14117.3|14116.3|14121|14120|14116.8|14115.8|194
1647611500000|2022-03-18 13:51:40|14117.5|14116.5|14117.5|14116.5|14117.7|14116.7|14114.5|14113.5|203
1647611510000|2022-03-18 13:51:50|14116.2|14115.2|14118.2|14117.2|14119.7|14118.7|14115.5|14114.5|202
1647611520000|2022-03-18 13:52:00|14118.3|14117.3|14108|14107|14118.5|14117.5|14107.7|14106.7|418
1647611530000|2022-03-18 13:52:10|14108.7|14107.7|14103.3|14102.3|14109.6|14108.6|14100.7|14099.7|536
1647611540000|2022-03-18 13:52:20|14103.7|14102.7|14104.1|14103.1|14106.6|14105.6|14102.6|14101.6|228
1647611550000|2022-03-18 13:52:30|14103.2|14102.2|14103.5|14102.5|14108.1|14107.1|14102.7|14101.7|191
1647611560000|2022-03-18 13:52:40|14103.3|14102.3|14105.7|14104.7|14106.5|14105.5|14101.6|14100.6|294
1647611570000|2022-03-18 13:52:50|14105.6|14104.6|14107.8|14106.8|14109.3|14108.3|14105.5|14104.5|141
1647611580000|2022-03-18 13:53:00|14108|14107|14105.2|14104.2|14109.2|14108.2|14100.8|14099.8|216
1647611590000|2022-03-18 13:53:10|14105|14104|14101|14100|14106.5|14105.5|14101|14100|229
1647611600000|2022-03-18 13:53:20|14101.1|14100.1|14103|14102|14103.3|14102.3|14099|14098|190
1647611610000|2022-03-18 13:53:30|14103.1|14102.1|14098.5|14097.5|14104|14103|14097.5|14096.5|189
1647611620000|2022-03-18 13:53:40|14098.6|14097.6|14096.7|14095.7|14100|14099|14095.5|14094.5|216
1647611630000|2022-03-18 13:53:50|14096.8|14095.8|14099.7|14098.7|14100|14099|14094.8|14093.8|168
1647611640000|2022-03-18 13:54:00|14099.8|14098.8|14105.5|14104.5|14106.6|14105.6|14099.8|14098.8|383
1647611650000|2022-03-18 13:54:10|14105.3|14104.3|14107|14106|14108.1|14107.1|14104.2|14103.2|258
1647611660000|2022-03-18 13:54:20|14107.5|14106.5|14105.6|14104.6|14107.6|14106.6|14101.8|14100.8|160
1647611670000|2022-03-18 13:54:30|14106.2|14105.2|14104.6|14103.6|14107.8|14106.8|14104|14103|125
1647611680000|2022-03-18 13:54:40|14104.5|14103.5|14098.1|14097.1|14105.1|14104.1|14097.5|14096.5|167
1647611690000|2022-03-18 13:54:50|14098.2|14097.2|14099.5|14098.5|14100.1|14099.1|14095.2|14094.2|198
1647611700000|2022-03-18 13:55:00|14099.7|14098.7|14106.6|14105.6|14107|14106|14099.5|14098.5|247
1647611710000|2022-03-18 13:55:10|14106.5|14105.5|14108.6|14107.6|14113|14112|14106.3|14105.3|198
1647611720000|2022-03-18 13:55:20|14109.1|14108.1|14111.5|14110.5|14112.5|14111.5|14108|14107|126
1647611730000|2022-03-18 13:55:30|14111.3|14110.3|14115.7|14114.7|14117.6|14116.6|14110.7|14109.7|237
1647611740000|2022-03-18 13:55:40|14115.6|14114.6|14114.2|14113.2|14116.8|14115.8|14112.3|14111.3|182
1647611750000|2022-03-18 13:55:50|14114.1|14113.1|14114.7|14113.7|14116.3|14115.3|14112|14111|148
1647611760000|2022-03-18 13:56:00|14115.2|14114.2|14120.1|14119.1|14121.7|14120.7|14115.1|14114.1|271
1647611770000|2022-03-18 13:56:10|14120|14119|14125.1|14124.1|14130|14129|14119.8|14118.8|616
1647611780000|2022-03-18 13:56:20|14124.8|14123.8|14120.2|14119.2|14125.6|14124.6|14118.8|14117.8|318
1647611790000|2022-03-18 13:56:30|14120.5|14119.5|14123.6|14122.6|14124.5|14123.5|14117.2|14116.2|203
1647611800000|2022-03-18 13:56:40|14123|14122|14123.8|14122.8|14125.1|14124.1|14120.8|14119.8|186
1647611810000|2022-03-18 13:56:50|14123|14122|14125|14124|14128.3|14127.3|14121.8|14120.8|125
1647611820000|2022-03-18 13:57:00|14124.8|14123.8|14128.1|14127.1|14128.2|14127.2|14121.7|14120.7|202
1647611830000|2022-03-18 13:57:10|14128.2|14127.2|14119.7|14118.7|14129.3|14128.3|14119.3|14118.3|213
1647611840000|2022-03-18 13:57:20|14119.6|14118.6|14120.6|14119.6|14123.7|14122.7|14118.7|14117.7|129
1647611850000|2022-03-18 13:57:30|14120.7|14119.7|14120.7|14119.7|14122.8|14121.8|14119|14118|140
1647611860000|2022-03-18 13:57:40|14119.6|14118.6|14121.8|14120.8|14123.7|14122.7|14118.5|14117.5|181
1647611870000|2022-03-18 13:57:50|14121.7|14120.7|14119|14118|14124.5|14123.5|14118.7|14117.7|180
1647611880000|2022-03-18 13:58:00|14119.1|14118.1|14125.2|14124.2|14125.2|14124.2|14115.5|14114.5|199
1647611890000|2022-03-18 13:58:10|14125|14124|14128|14127|14130.5|14129.5|14125|14124|241
1647611900000|2022-03-18 13:58:20|14127.8|14126.8|14122.8|14121.8|14128.6|14127.6|14120.5|14119.5|160
1647611910000|2022-03-18 13:58:30|14122.5|14121.5|14121.7|14120.7|14122.7|14121.7|14118.8|14117.8|100
1647611920000|2022-03-18 13:58:40|14121.6|14120.6|14117.2|14116.2|14122.2|14121.2|14117|14116|124
1647611930000|2022-03-18 13:58:50|14117.3|14116.3|14129.3|14128.3|14130.6|14129.6|14117.3|14116.3|541
1647611940000|2022-03-18 13:59:00|14129.7|14128.7|14139.6|14138.6|14139.8|14138.8|14129.7|14128.7|891
1647611950000|2022-03-18 13:59:10|14139.3|14138.3|14145.6|14144.6|14149.2|14148.2|14139.3|14138.3|673
1647611960000|2022-03-18 13:59:20|14145.7|14144.7|14149.5|14148.5|14150.6|14149.6|14145.6|14144.6|370
1647611970000|2022-03-18 13:59:30|14148.6|14147.6|14148.7|14147.7|14152.5|14151.5|14148.1|14147.1|286
1647611980000|2022-03-18 13:59:40|14148.5|14147.5|14152|14151|14155|14154|14148.5|14147.5|442
1647611990000|2022-03-18 13:59:50|14152.1|14151.1|14154.5|14153.5|14155.1|14154.1|14151.5|14150.5|247
1647612000000|2022-03-18 14:00:00|14154.8|14153.8|14149|14148|14161|14160|14149|14148|643
1647612010000|2022-03-18 14:00:10|14149.2|14148.2|14151|14150|14152.3|14151.3|14145.6|14144.6|281
1647612020000|2022-03-18 14:00:20|14150.8|14149.8|14153.6|14152.6|14154.5|14153.5|14145.7|14144.7|268
1647612030000|2022-03-18 14:00:30|14154|14153|14166.1|14165.1|14167.7|14166.7|14152.8|14151.8|551
1647612040000|2022-03-18 14:00:40|14166.6|14165.6|14167.5|14166.5|14174.3|14173.3|14164.3|14163.3|523
1647612050000|2022-03-18 14:00:50|14166.8|14165.8|14164.1|14163.1|14171.7|14170.7|14162.5|14161.5|460
1647612060000|2022-03-18 14:01:00|14164.2|14163.2|14163|14162|14167|14166|14161|14160|343
1647612070000|2022-03-18 14:01:10|14164.1|14163.1|14166.7|14165.7|14169.1|14168.1|14163|14162|361
1647612080000|2022-03-18 14:01:20|14166.8|14165.8|14171.7|14170.7|14171.7|14170.7|14165|14164|208
1647612090000|2022-03-18 14:01:30|14171.6|14170.6|14170.2|14169.2|14172.2|14171.2|14166|14165|216
1647612100000|2022-03-18 14:01:40|14169.5|14168.5|14165.7|14164.7|14174.1|14173.1|14165.7|14164.7|376
1647612110000|2022-03-18 14:01:50|14165.8|14164.8|14171.2|14170.2|14171.8|14170.8|14164.2|14163.2|268
1647612120000|2022-03-18 14:02:00|14170.7|14169.7|14174.5|14173.5|14174.7|14173.7|14165.2|14164.2|617
1647612130000|2022-03-18 14:02:10|14172.7|14171.7|14166.7|14165.7|14172.7|14171.7|14162.3|14161.3|464
1647612140000|2022-03-18 14:02:20|14167.5|14166.5|14160.6|14159.6|14167.7|14166.7|14158.8|14157.8|264
1647612150000|2022-03-18 14:02:30|14160.5|14159.5|14164.2|14163.2|14164.2|14163.2|14159.5|14158.5|176
1647612160000|2022-03-18 14:02:40|14164.5|14163.5|14165.5|14164.5|14166.7|14165.7|14163|14162|188
1647612170000|2022-03-18 14:02:50|14165|14164|14167.7|14166.7|14169.3|14168.3|14164.7|14163.7|143
1647612180000|2022-03-18 14:03:00|14168|14167|14168.5|14167.5|14172.2|14171.2|14166.1|14165.1|276
1647612190000|2022-03-18 14:03:10|14169|14168|14173.1|14172.1|14173.1|14172.1|14166.2|14165.2|146
1647612200000|2022-03-18 14:03:20|14173|14172|14176.1|14175.1|14176.2|14175.2|14170.2|14169.2|478
1647612210000|2022-03-18 14:03:30|14176|14175|14176.8|14175.8|14179.5|14178.5|14173.2|14172.2|612
1647612220000|2022-03-18 14:03:40|14177.1|14176.1|14182.6|14181.6|14183.2|14182.2|14177.1|14176.1|388
1647612230000|2022-03-18 14:03:50|14182.7|14181.7|14184|14183|14184.2|14183.2|14180|14179|299
1647612240000|2022-03-18 14:04:00|14184.1|14183.1|14192.6|14191.6|14192.6|14191.6|14183.7|14182.7|451
1647612250000|2022-03-18 14:04:10|14192.5|14191.5|14189.1|14188.1|14197.5|14196.5|14188.6|14187.6|850
1647612260000|2022-03-18 14:04:20|14189.2|14188.2|14189.5|14188.5|14190.8|14189.8|14185.7|14184.7|354
1647612270000|2022-03-18 14:04:30|14189.1|14188.1|14188.5|14187.5|14190.2|14189.2|14186.2|14185.2|236
1647612280000|2022-03-18 14:04:40|14188.7|14187.7|14181.2|14180.2|14189.7|14188.7|14181.1|14180.1|314
1647612290000|2022-03-18 14:04:50|14180.5|14179.5|14182.5|14181.5|14184.5|14183.5|14180.5|14179.5|193
1647612300000|2022-03-18 14:05:00|14183|14182|14181.5|14180.5|14183.7|14182.7|14178.6|14177.6|303
1647612310000|2022-03-18 14:05:10|14181.6|14180.6|14182.6|14181.6|14182.7|14181.7|14179|14178|216
1647612320000|2022-03-18 14:05:20|14182.5|14181.5|14184.5|14183.5|14184.5|14183.5|14181.3|14180.3|136
1647612330000|2022-03-18 14:05:30|14184|14183|14183|14182|14184|14183|14179.7|14178.7|224
1647612340000|2022-03-18 14:05:40|14183.1|14182.1|14182.5|14181.5|14184.5|14183.5|14179.7|14178.7|201
1647612350000|2022-03-18 14:05:50|14182.2|14181.2|14180.2|14179.2|14184.2|14183.2|14179.7|14178.7|182
1647612360000|2022-03-18 14:06:00|14180|14179|14185.8|14184.8|14187.3|14186.3|14180|14179|268
1647612370000|2022-03-18 14:06:10|14185.6|14184.6|14185.8|14184.8|14189|14188|14184.2|14183.2|236
1647612380000|2022-03-18 14:06:20|14185.7|14184.7|14188.3|14187.3|14190.1|14189.1|14184.8|14183.8|167
1647612390000|2022-03-18 14:06:30|14188.5|14187.5|14190.3|14189.3|14190.8|14189.8|14184.3|14183.3|255
1647612400000|2022-03-18 14:06:40|14190.5|14189.5|14188.3|14187.3|14192.7|14191.7|14188.2|14187.2|253
1647612410000|2022-03-18 14:06:50|14188.1|14187.1|14189.3|14188.3|14191.3|14190.3|14187.6|14186.6|196
1647612420000|2022-03-18 14:07:00|14189.1|14188.1|14191.3|14190.3|14191.8|14190.8|14185.8|14184.8|389
1647612430000|2022-03-18 14:07:10|14191.5|14190.5|14195.5|14194.5|14196.3|14195.3|14189.8|14188.8|303
1647612440000|2022-03-18 14:07:20|14195.7|14194.7|14194.1|14193.1|14197.7|14196.7|14191.5|14190.5|332
1647612450000|2022-03-18 14:07:30|14193.5|14192.5|14196.3|14195.3|14196.8|14195.8|14192.7|14191.7|262
1647612460000|2022-03-18 14:07:40|14196.2|14195.2|14196.5|14195.5|14197.1|14196.1|14192.5|14191.5|304
1647612470000|2022-03-18 14:07:50|14196.6|14195.6|14195.3|14194.3|14197.1|14196.1|14193.1|14192.1|298
1647612480000|2022-03-18 14:08:00|14195.5|14194.5|14202|14201|14203.6|14202.6|14195.1|14194.1|681
1647612490000|2022-03-18 14:08:10|14201.7|14200.7|14199.6|14198.6|14203.2|14202.2|14197.7|14196.7|301
1647612500000|2022-03-18 14:08:20|14199.7|14198.7|14198.2|14197.2|14201.1|14200.1|14196.8|14195.8|234
1647612510000|2022-03-18 14:08:30|14197.8|14196.8|14199.1|14198.1|14201.2|14200.2|14197|14196|135
1647612520000|2022-03-18 14:08:40|14198.8|14197.8|14197.8|14196.8|14199.7|14198.7|14195.8|14194.8|415
1647612530000|2022-03-18 14:08:50|14197.7|14196.7|14196|14195|14198.1|14197.1|14193.7|14192.7|277
1647612540000|2022-03-18 14:09:00|14196.2|14195.2|14197.2|14196.2|14199.1|14198.1|14194.8|14193.8|155
1647612550000|2022-03-18 14:09:10|14197|14196|14196.1|14195.1|14198.3|14197.3|14194.5|14193.5|202
1647612560000|2022-03-18 14:09:20|14195.6|14194.6|14203.2|14202.2|14203.3|14202.3|14193.3|14192.3|263
1647612570000|2022-03-18 14:09:30|14203.3|14202.3|14200.5|14199.5|14204.2|14203.2|14197.8|14196.8|236
1647612580000|2022-03-18 14:09:40|14200.2|14199.2|14201.3|14200.3|14201.5|14200.5|14196.1|14195.1|192
1647612590000|2022-03-18 14:09:50|14201.6|14200.6|14206|14205|14206.1|14205.1|14201.6|14200.6|271
1647612600000|2022-03-18 14:10:00|14206.1|14205.1|14208.2|14207.2|14210.8|14209.8|14202.2|14201.2|535
1647612610000|2022-03-18 14:10:10|14208.1|14207.1|14218.5|14217.5|14220|14219|14205.8|14204.8|510
1647612620000|2022-03-18 14:10:20|14218.3|14217.3|14224.2|14223.2|14224.5|14223.5|14216.7|14215.7|657
1647612630000|2022-03-18 14:10:30|14224.1|14223.1|14229.6|14228.6|14229.6|14228.6|14223|14222|636
1647612640000|2022-03-18 14:10:40|14230.2|14229.2|14227.6|14226.6|14231.3|14230.3|14224.5|14223.5|478
1647612650000|2022-03-18 14:10:50|14227.3|14226.3|14229.6|14228.6|14231.3|14230.3|14226.8|14225.8|415
1647612660000|2022-03-18 14:11:00|14229.3|14228.3|14228.1|14227.1|14230.7|14229.7|14226.6|14225.6|383
1647612670000|2022-03-18 14:11:10|14227.8|14226.8|14234.2|14233.2|14234.3|14233.3|14227.8|14226.8|374
1647612680000|2022-03-18 14:11:20|14234.3|14233.3|14235.8|14234.8|14237.1|14236.1|14234.3|14233.3|302
1647612690000|2022-03-18 14:11:30|14235.7|14234.7|14237.3|14236.3|14237.3|14236.3|14234.3|14233.3|327
1647612700000|2022-03-18 14:11:40|14236|14235|14240|14239|14240.1|14239.1|14236|14235|286
1647612710000|2022-03-18 14:11:50|14240.1|14239.1|14241.1|14240.1|14241.3|14240.3|14238.8|14237.8|278
1647612720000|2022-03-18 14:12:00|14241|14240|14242.3|14241.3|14244.1|14243.1|14240.2|14239.2|402
1647612730000|2022-03-18 14:12:10|14242.1|14241.1|14243.2|14242.2|14244.3|14243.3|14241.3|14240.3|282
1647612740000|2022-03-18 14:12:20|14243.3|14242.3|14243.6|14242.6|14248.6|14247.6|14242.8|14241.8|432
1647612750000|2022-03-18 14:12:30|14244.5|14243.5|14243.3|14242.3|14246.5|14245.5|14241.8|14240.8|341
1647612760000|2022-03-18 14:12:40|14243.7|14242.7|14242|14241|14243.7|14242.7|14239.1|14238.1|478
1647612770000|2022-03-18 14:12:50|14241.8|14240.8|14243.2|14242.2|14243.7|14242.7|14240.6|14239.6|323
1647612780000|2022-03-18 14:13:00|14243.3|14242.3|14245.3|14244.3|14247.8|14246.8|14242.6|14241.6|255
1647612790000|2022-03-18 14:13:10|14245.2|14244.2|14244.1|14243.1|14246.5|14245.5|14241.6|14240.6|310
1647612800000|2022-03-18 14:13:20|14244|14243|14240.1|14239.1|14244.6|14243.6|14239|14238|295
1647612810000|2022-03-18 14:13:30|14239.7|14238.7|14231.7|14230.7|14239.8|14238.8|14231.5|14230.5|549
1647612820000|2022-03-18 14:13:40|14232|14231|14228.6|14227.6|14232.3|14231.3|14228.1|14227.1|560
1647612830000|2022-03-18 14:13:50|14228.8|14227.8|14226.7|14225.7|14230.8|14229.8|14225.6|14224.6|450
1647612840000|2022-03-18 14:14:00|14226.6|14225.6|14231|14230|14232.5|14231.5|14224.1|14223.1|358
1647612850000|2022-03-18 14:14:10|14232|14231|14231|14230|14234.2|14233.2|14230.2|14229.2|387
1647612860000|2022-03-18 14:14:20|14230.8|14229.8|14228.8|14227.8|14232|14231|14228.1|14227.1|199
1647612870000|2022-03-18 14:14:30|14229.1|14228.1|14231.5|14230.5|14235|14234|14229.1|14228.1|251
1647612880000|2022-03-18 14:14:40|14231.6|14230.6|14228.2|14227.2|14233.5|14232.5|14227.7|14226.7|238
1647612890000|2022-03-18 14:14:50|14228|14227|14227.5|14226.5|14228.6|14227.6|14226.3|14225.3|154
1647612900000|2022-03-18 14:15:00|14227.6|14226.6|14232.3|14231.3|14233.1|14232.1|14225.5|14224.5|239
1647612910000|2022-03-18 14:15:10|14232|14231|14227.3|14226.3|14232.2|14231.2|14224|14223|240
1647612920000|2022-03-18 14:15:20|14227.8|14226.8|14225.1|14224.1|14228.3|14227.3|14225.1|14224.1|223
1647612930000|2022-03-18 14:15:30|14225.7|14224.7|14224|14223|14228|14227|14222.6|14221.6|266
1647612940000|2022-03-18 14:15:40|14224.1|14223.1|14221.1|14220.1|14224.2|14223.2|14218.7|14217.7|343
1647612950000|2022-03-18 14:15:50|14220.8|14219.8|14221.5|14220.5|14223.1|14222.1|14218.8|14217.8|318
1647612960000|2022-03-18 14:16:00|14221.6|14220.6|14225.8|14224.8|14226|14225|14217.6|14216.6|300
1647612970000|2022-03-18 14:16:10|14225.5|14224.5|14222.5|14221.5|14225.6|14224.6|14220.3|14219.3|103
1647612980000|2022-03-18 14:16:20|14222.1|14221.1|14216.5|14215.5|14223.6|14222.6|14215.7|14214.7|285
1647612990000|2022-03-18 14:16:30|14216.7|14215.7|14213.6|14212.6|14217|14216|14212.3|14211.3|281
1647613000000|2022-03-18 14:16:40|14213.7|14212.7|14210.8|14209.8|14213.8|14212.8|14209.6|14208.6|314
1647613010000|2022-03-18 14:16:50|14211|14210|14210.7|14209.7|14212.6|14211.6|14209.3|14208.3|233
1647613020000|2022-03-18 14:17:00|14210.5|14209.5|14210.3|14209.3|14214.2|14213.2|14208.8|14207.8|278
1647613030000|2022-03-18 14:17:10|14210.2|14209.2|14213.7|14212.7|14214.1|14213.1|14207.7|14206.7|342
1647613040000|2022-03-18 14:17:20|14213.6|14212.6|14213.2|14212.2|14216.5|14215.5|14212.7|14211.7|232
1647613050000|2022-03-18 14:17:30|14213.3|14212.3|14212.6|14211.6|14216|14215|14211.6|14210.6|237
1647613060000|2022-03-18 14:17:40|14213.2|14212.2|14217.3|14216.3|14219.1|14218.1|14213.1|14212.1|258
1647613070000|2022-03-18 14:17:50|14217.5|14216.5|14222|14221|14222.1|14221.1|14215.3|14214.3|242
1647613080000|2022-03-18 14:18:00|14221.8|14220.8|14220.2|14219.2|14224.8|14223.8|14220.2|14219.2|294
1647613090000|2022-03-18 14:18:10|14220.5|14219.5|14222.7|14221.7|14225.5|14224.5|14220.2|14219.2|199
1647613100000|2022-03-18 14:18:20|14222.6|14221.6|14225.3|14224.3|14225.6|14224.6|14220.5|14219.5|211
1647613110000|2022-03-18 14:18:30|14225.5|14224.5|14225.3|14224.3|14226.6|14225.6|14222.6|14221.6|118
1647613120000|2022-03-18 14:18:40|14225|14224|14223.8|14222.8|14225.3|14224.3|14221.1|14220.1|186
1647613130000|2022-03-18 14:18:50|14223.7|14222.7|14213|14212|14224.6|14223.6|14212|14211|264
1647613140000|2022-03-18 14:19:00|14212.8|14211.8|14208.8|14207.8|14212.8|14211.8|14207.1|14206.1|384
1647613150000|2022-03-18 14:19:10|14209|14208|14205.3|14204.3|14209.3|14208.3|14204.7|14203.7|251
1647613160000|2022-03-18 14:19:20|14205.2|14204.2|14204.3|14203.3|14206.3|14205.3|14202.8|14201.8|293
1647613170000|2022-03-18 14:19:30|14205.2|14204.2|14206.8|14205.8|14210.7|14209.7|14205|14204|276
1647613180000|2022-03-18 14:19:40|14206.5|14205.5|14209.6|14208.6|14212.5|14211.5|14205.1|14204.1|172
1647613190000|2022-03-18 14:19:50|14209.5|14208.5|14211|14210|14212.7|14211.7|14206.7|14205.7|173
1647613200000|2022-03-18 14:20:00|14211.1|14210.1|14203.2|14202.2|14211.7|14210.7|14202.6|14201.6|320
1647613210000|2022-03-18 14:20:10|14203|14202|14200.5|14199.5|14206|14205|14200.3|14199.3|320
1647613220000|2022-03-18 14:20:20|14200.3|14199.3|14198.2|14197.2|14202.6|14201.6|14196.8|14195.8|448
1647613230000|2022-03-18 14:20:30|14198.8|14197.8|14195.5|14194.5|14200.7|14199.7|14195|14194|330
1647613240000|2022-03-18 14:20:40|14194.7|14193.7|14194.6|14193.6|14198|14197|14193.1|14192.1|374
1647613250000|2022-03-18 14:20:50|14194.8|14193.8|14196.2|14195.2|14196.3|14195.3|14191.8|14190.8|344
1647613260000|2022-03-18 14:21:00|14196.1|14195.1|14195.6|14194.6|14197|14196|14193.1|14192.1|236
1647613270000|2022-03-18 14:21:10|14194.5|14193.5|14193.3|14192.3|14196.3|14195.3|14191.8|14190.8|202
1647613280000|2022-03-18 14:21:20|14193.1|14192.1|14192.3|14191.3|14196.2|14195.2|14192.3|14191.3|130
1647613290000|2022-03-18 14:21:30|14192.5|14191.5|14198.2|14197.2|14198.5|14197.5|14192.5|14191.5|304
1647613300000|2022-03-18 14:21:40|14198.3|14197.3|14198|14197|14200.8|14199.8|14196.6|14195.6|182
1647613310000|2022-03-18 14:21:50|14197.8|14196.8|14194.1|14193.1|14199.1|14198.1|14194.1|14193.1|195
1647613320000|2022-03-18 14:22:00|14193.8|14192.8|14198.5|14197.5|14198.6|14197.6|14193.2|14192.2|163
1647613330000|2022-03-18 14:22:10|14198.6|14197.6|14209.7|14208.7|14211.1|14210.1|14198.2|14197.2|431
1647613340000|2022-03-18 14:22:20|14209.8|14208.8|14211.3|14210.3|14213.7|14212.7|14208.8|14207.8|303
1647613350000|2022-03-18 14:22:30|14212|14211|14210.5|14209.5|14212.3|14211.3|14207.2|14206.2|214
1647613360000|2022-03-18 14:22:40|14210.6|14209.6|14212.2|14211.2|14213.6|14212.6|14210.6|14209.6|200
1647613370000|2022-03-18 14:22:50|14212.5|14211.5|14218.2|14217.2|14218.6|14217.6|14211.5|14210.5|337
1647613380000|2022-03-18 14:23:00|14218.1|14217.1|14219.6|14218.6|14220.7|14219.7|14216.2|14215.2|230
1647613390000|2022-03-18 14:23:10|14219.8|14218.8|14219.6|14218.6|14220.3|14219.3|14218|14217|194
1647613400000|2022-03-18 14:23:20|14218.6|14217.6|14211.1|14210.1|14219.6|14218.6|14211.1|14210.1|350
1647613410000|2022-03-18 14:23:30|14211.6|14210.6|14207.6|14206.6|14212.2|14211.2|14206.1|14205.1|271
1647613420000|2022-03-18 14:23:40|14208.2|14207.2|14210.6|14209.6|14210.6|14209.6|14204.1|14203.1|162
1647613430000|2022-03-18 14:23:50|14210.8|14209.8|14215.6|14214.6|14216.7|14215.7|14210.5|14209.5|208
1647613440000|2022-03-18 14:24:00|14215.7|14214.7|14208.8|14207.8|14216.5|14215.5|14207.3|14206.3|191
1647613450000|2022-03-18 14:24:10|14209|14208|14203.5|14202.5|14209.3|14208.3|14201.5|14200.5|249
1647613460000|2022-03-18 14:24:20|14203|14202|14202|14201|14207.7|14206.7|14201.3|14200.3|159
1647613470000|2022-03-18 14:24:30|14201.8|14200.8|14206|14205|14206.7|14205.7|14201.8|14200.8|118
1647613480000|2022-03-18 14:24:40|14206.2|14205.2|14204.7|14203.7|14209.2|14208.2|14204.1|14203.1|187
1647613490000|2022-03-18 14:24:50|14204.8|14203.8|14202.8|14201.8|14206.5|14205.5|14201.7|14200.7|133
1647613500000|2022-03-18 14:25:00|14202.6|14201.6|14201.2|14200.2|14203.7|14202.7|14195.7|14194.7|243
1647613510000|2022-03-18 14:25:10|14201.1|14200.1|14202.5|14201.5|14204.1|14203.1|14200.6|14199.6|140
1647613520000|2022-03-18 14:25:20|14202.3|14201.3|14205.8|14204.8|14209.5|14208.5|14202.3|14201.3|131
1647613530000|2022-03-18 14:25:30|14206|14205|14209.5|14208.5|14209.5|14208.5|14205.6|14204.6|43
1647613540000|2022-03-18 14:25:40|14209.6|14208.6|14212|14211|14213|14212|14208.8|14207.8|151
1647613550000|2022-03-18 14:25:50|14212.2|14211.2|14213.2|14212.2|14214.8|14213.8|14210.6|14209.6|214
1647613560000|2022-03-18 14:26:00|14214|14213|14203|14202|14214.1|14213.1|14201.8|14200.8|276
1647613570000|2022-03-18 14:26:10|14202.8|14201.8|14206.2|14205.2|14207.1|14206.1|14201.8|14200.8|150
1647613580000|2022-03-18 14:26:20|14205.8|14204.8|14208|14207|14208|14207|14203.3|14202.3|118
1647613590000|2022-03-18 14:26:30|14208.3|14207.3|14210.2|14209.2|14211|14210|14207.6|14206.6|103
1647613600000|2022-03-18 14:26:40|14210.3|14209.3|14214.1|14213.1|14214.7|14213.7|14209.6|14208.6|166
1647613610000|2022-03-18 14:26:50|14214.7|14213.7|14223.2|14222.2|14223.2|14222.2|14214.1|14213.1|541
1647613620000|2022-03-18 14:27:00|14222.2|14221.2|14212.3|14211.3|14222.6|14221.6|14212|14211|262
1647613630000|2022-03-18 14:27:10|14212.6|14211.6|14215.7|14214.7|14217|14216|14210.7|14209.7|185
1647613640000|2022-03-18 14:27:20|14215.5|14214.5|14215.6|14214.6|14218.5|14217.5|14213|14212|162
1647613650000|2022-03-18 14:27:30|14215.1|14214.1|14206.3|14205.3|14215.5|14214.5|14205.3|14204.3|233
1647613660000|2022-03-18 14:27:40|14206.7|14205.7|14207.7|14206.7|14209|14208|14206.2|14205.2|120
1647613670000|2022-03-18 14:27:50|14208.5|14207.5|14211.1|14210.1|14212.6|14211.6|14208.5|14207.5|97
1647613680000|2022-03-18 14:28:00|14211.2|14210.2|14217.8|14216.8|14217.8|14216.8|14211.1|14210.1|112
1647613690000|2022-03-18 14:28:10|14217.5|14216.5|14211.8|14210.8|14217.5|14216.5|14211.2|14210.2|156
1647613700000|2022-03-18 14:28:20|14212.5|14211.5|14208.2|14207.2|14212.5|14211.5|14207.1|14206.1|217
1647613710000|2022-03-18 14:28:30|14208.3|14207.3|14206.5|14205.5|14210|14209|14204.7|14203.7|146
1647613720000|2022-03-18 14:28:40|14206.6|14205.6|14207.1|14206.1|14212.1|14211.1|14206.6|14205.6|127
1647613730000|2022-03-18 14:28:50|14207.5|14206.5|14215.5|14214.5|14215.5|14214.5|14207.5|14206.5|90
1647613740000|2022-03-18 14:29:00|14215.2|14214.2|14218.5|14217.5|14219|14218|14214.5|14213.5|168
1647613750000|2022-03-18 14:29:10|14218.3|14217.3|14209|14208|14218.3|14217.3|14208.6|14207.6|147
1647613760000|2022-03-18 14:29:20|14209.2|14208.2|14211.6|14210.6|14213.2|14212.2|14209|14208|89
1647613770000|2022-03-18 14:29:30|14211.7|14210.7|14211.8|14210.8|14213.7|14212.7|14209.7|14208.7|104
1647613780000|2022-03-18 14:29:40|14212|14211|14209.7|14208.7|14213.5|14212.5|14208.6|14207.6|166
1647613790000|2022-03-18 14:29:50|14209.6|14208.6|14212.5|14211.5|14216.1|14215.1|14208.7|14207.7|198
1647613800000|2022-03-18 14:30:00|14212.3|14211.3|14217|14216|14218.3|14217.3|14209.2|14208.2|241
1647613810000|2022-03-18 14:30:10|14217.1|14216.1|14205|14204|14217.1|14216.1|14204.8|14203.8|327
1647613820000|2022-03-18 14:30:20|14205.2|14204.2|14207.5|14206.5|14209.3|14208.3|14204.7|14203.7|152
1647613830000|2022-03-18 14:30:30|14207.6|14206.6|14211.7|14210.7|14213.7|14212.7|14207.5|14206.5|175
1647613840000|2022-03-18 14:30:40|14212.3|14211.3|14211.2|14210.2|14216.2|14215.2|14211|14210|114
1647613850000|2022-03-18 14:30:50|14211.3|14210.3|14214|14213|14214.3|14213.3|14210.2|14209.2|170
1647613860000|2022-03-18 14:31:00|14213.7|14212.7|14212.1|14211.1|14214.6|14213.6|14206.8|14205.8|261
1647613870000|2022-03-18 14:31:10|14212.8|14211.8|14210.3|14209.3|14213|14212|14207.5|14206.5|154
1647613880000|2022-03-18 14:31:20|14210.2|14209.2|14208.1|14207.1|14210.5|14209.5|14205|14204|173
1647613890000|2022-03-18 14:31:30|14207.8|14206.8|14211.3|14210.3|14213.2|14212.2|14206.8|14205.8|171
1647613900000|2022-03-18 14:31:40|14211.2|14210.2|14213.5|14212.5|14214.6|14213.6|14209.7|14208.7|104
1647613910000|2022-03-18 14:31:50|14213.2|14212.2|14224.3|14223.3|14226|14225|14213.2|14212.2|522
1647613920000|2022-03-18 14:32:00|14224.7|14223.7|14226.7|14225.7|14229.6|14228.6|14224.1|14223.1|354
1647613930000|2022-03-18 14:32:10|14226.6|14225.6|14216.7|14215.7|14227|14226|14216.7|14215.7|274
1647613940000|2022-03-18 14:32:20|14216.8|14215.8|14212.6|14211.6|14217|14216|14208.1|14207.1|429
1647613950000|2022-03-18 14:32:30|14212.8|14211.8|14206.2|14205.2|14213.2|14212.2|14205.6|14204.6|207
1647613960000|2022-03-18 14:32:40|14205.7|14204.7|14207.8|14206.8|14209.8|14208.8|14205.3|14204.3|121
1647613970000|2022-03-18 14:32:50|14208|14207|14209.2|14208.2|14209.7|14208.7|14205.6|14204.6|194
1647613980000|2022-03-18 14:33:00|14209.3|14208.3|14205.5|14204.5|14210.3|14209.3|14205.3|14204.3|138
1647613990000|2022-03-18 14:33:10|14205.6|14204.6|14198.7|14197.7|14207.5|14206.5|14198.7|14197.7|347
1647614000000|2022-03-18 14:33:20|14199.6|14198.6|14193.2|14192.2|14201.7|14200.7|14193|14192|373
1647614010000|2022-03-18 14:33:30|14193.5|14192.5|14188|14187|14193.6|14192.6|14186.5|14185.5|504
1647614020000|2022-03-18 14:33:40|14187.5|14186.5|14193.2|14192.2|14193.7|14192.7|14186.2|14185.2|332
1647614030000|2022-03-18 14:33:50|14193.8|14192.8|14195.3|14194.3|14195.6|14194.6|14192|14191|221
1647614040000|2022-03-18 14:34:00|14195|14194|14190.1|14189.1|14198.1|14197.1|14190.1|14189.1|233
1647614050000|2022-03-18 14:34:10|14189.1|14188.1|14187.1|14186.1|14189.1|14188.1|14183.8|14182.8|338
1647614060000|2022-03-18 14:34:20|14188.1|14187.1|14192.2|14191.2|14192.2|14191.2|14184.5|14183.5|172
1647614070000|2022-03-18 14:34:30|14192.5|14191.5|14197.2|14196.2|14197.3|14196.3|14190.6|14189.6|195
1647614080000|2022-03-18 14:34:40|14197.1|14196.1|14188|14187|14199.3|14198.3|14187|14186|323
1647614090000|2022-03-18 14:34:50|14188.2|14187.2|14188.7|14187.7|14189.8|14188.8|14185.7|14184.7|201
1647614100000|2022-03-18 14:35:00|14187.7|14186.7|14193.1|14192.1|14194.2|14193.2|14186|14185|187
1647614110000|2022-03-18 14:35:10|14193.2|14192.2|14197.3|14196.3|14198|14197|14190.6|14189.6|247
1647614120000|2022-03-18 14:35:20|14197.5|14196.5|14194.8|14193.8|14198.1|14197.1|14193.2|14192.2|169
1647614130000|2022-03-18 14:35:30|14194.6|14193.6|14194.8|14193.8|14197.6|14196.6|14193.5|14192.5|86
1647614140000|2022-03-18 14:35:40|14194.6|14193.6|14194|14193|14195|14194|14190.8|14189.8|91
1647614150000|2022-03-18 14:35:50|14194.2|14193.2|14192.2|14191.2|14194.2|14193.2|14191|14190|48
1647614160000|2022-03-18 14:36:00|14192.1|14191.1|14184.6|14183.6|14192.2|14191.2|14183.5|14182.5|361
1647614170000|2022-03-18 14:36:10|14184.1|14183.1|14180.8|14179.8|14185|14184|14180.2|14179.2|292
1647614180000|2022-03-18 14:36:20|14180.7|14179.7|14177.2|14176.2|14182.1|14181.1|14177|14176|371
1647614190000|2022-03-18 14:36:30|14177.5|14176.5|14176.7|14175.7|14177.7|14176.7|14173.6|14172.6|388
1647614200000|2022-03-18 14:36:40|14177.1|14176.1|14180|14179|14184|14183|14176.8|14175.8|223
1647614210000|2022-03-18 14:36:50|14179.5|14178.5|14180.5|14179.5|14181.3|14180.3|14175.2|14174.2|197
1647614220000|2022-03-18 14:37:00|14181.2|14180.2|14178.2|14177.2|14182|14181|14176.6|14175.6|237
1647614230000|2022-03-18 14:37:10|14178.1|14177.1|14178|14177|14180|14179|14176.1|14175.1|103
1647614240000|2022-03-18 14:37:20|14177.8|14176.8|14173.2|14172.2|14178.6|14177.6|14172.3|14171.3|247
1647614250000|2022-03-18 14:37:30|14173.5|14172.5|14167.8|14166.8|14173.5|14172.5|14167.5|14166.5|316
1647614260000|2022-03-18 14:37:40|14167.3|14166.3|14167.7|14166.7|14170|14169|14163.5|14162.5|389
1647614270000|2022-03-18 14:37:50|14167.5|14166.5|14169.5|14168.5|14170.2|14169.2|14165.8|14164.8|213
1647614280000|2022-03-18 14:38:00|14169.3|14168.3|14171.8|14170.8|14174.2|14173.2|14169|14168|233
1647614290000|2022-03-18 14:38:10|14171.7|14170.7|14173.8|14172.8|14175.5|14174.5|14171.2|14170.2|163
1647614300000|2022-03-18 14:38:20|14173.5|14172.5|14170.2|14169.2|14173.8|14172.8|14168.1|14167.1|209
1647614310000|2022-03-18 14:38:30|14170.5|14169.5|14158|14157|14170.5|14169.5|14157.8|14156.8|624
1647614320000|2022-03-18 14:38:40|14158.1|14157.1|14154.7|14153.7|14159.3|14158.3|14154.2|14153.2|336
1647614330000|2022-03-18 14:38:50|14155|14154|14156.3|14155.3|14156.8|14155.8|14154.2|14153.2|222
1647614340000|2022-03-18 14:39:00|14155.7|14154.7|14156.6|14155.6|14157.2|14156.2|14151.1|14150.1|361
1647614350000|2022-03-18 14:39:10|14156.7|14155.7|14160.6|14159.6|14160.8|14159.8|14155.5|14154.5|233
1647614360000|2022-03-18 14:39:20|14160.7|14159.7|14158.7|14157.7|14161.2|14160.2|14157.6|14156.6|239
1647614370000|2022-03-18 14:39:30|14159.2|14158.2|14159.1|14158.1|14162.3|14161.3|14157.7|14156.7|131
1647614380000|2022-03-18 14:39:40|14159|14158|14155.7|14154.7|14159.8|14158.8|14155.2|14154.2|98
1647614390000|2022-03-18 14:39:50|14156.2|14155.2|14159.1|14158.1|14159.6|14158.6|14156.2|14155.2|168
1647614400000|2022-03-18 14:40:00|14159.2|14158.2|14154.6|14153.6|14159.2|14158.2|14154.3|14153.3|127
1647614410000|2022-03-18 14:40:10|14154.5|14153.5|14150|14149|14154.6|14153.6|14149.5|14148.5|278
1647614420000|2022-03-18 14:40:20|14149.8|14148.8|14151.1|14150.1|14152|14151|14148.6|14147.6|207
1647614430000|2022-03-18 14:40:30|14151|14150|14143|14142|14151|14150|14142.8|14141.8|365
1647614440000|2022-03-18 14:40:40|14143.1|14142.1|14145.7|14144.7|14146.5|14145.5|14142.1|14141.1|256
1647614450000|2022-03-18 14:40:50|14145.6|14144.6|14146|14145|14147.8|14146.8|14143.7|14142.7|222
1647614460000|2022-03-18 14:41:00|14145.8|14144.8|14156.8|14155.8|14156.8|14155.8|14145.8|14144.8|385
1647614470000|2022-03-18 14:41:10|14156.5|14155.5|14155.7|14154.7|14157.3|14156.3|14153|14152|214
1647614480000|2022-03-18 14:41:20|14155.6|14154.6|14162.1|14161.1|14163.5|14162.5|14155.2|14154.2|287
1647614490000|2022-03-18 14:41:30|14162|14161|14164.5|14163.5|14165.6|14164.6|14160.7|14159.7|240
1647614500000|2022-03-18 14:41:40|14165|14164|14168.2|14167.2|14168.8|14167.8|14163.8|14162.8|271
1647614510000|2022-03-18 14:41:50|14168.1|14167.1|14170.5|14169.5|14171.2|14170.2|14167.6|14166.6|175
1647614520000|2022-03-18 14:42:00|14170.6|14169.6|14173.1|14172.1|14179|14178|14170.6|14169.6|549
1647614530000|2022-03-18 14:42:10|14172.7|14171.7|14172|14171|14173.2|14172.2|14170.5|14169.5|165
1647614540000|2022-03-18 14:42:20|14171.8|14170.8|14168.7|14167.7|14173.8|14172.8|14166.1|14165.1|238
1647614550000|2022-03-18 14:42:30|14168.5|14167.5|14177|14176|14177|14176|14166.5|14165.5|246
1647614560000|2022-03-18 14:42:40|14176.5|14175.5|14178|14177|14179.1|14178.1|14176|14175|115
1647614570000|2022-03-18 14:42:50|14177.7|14176.7|14178.2|14177.2|14179.6|14178.6|14176.8|14175.8|120
1647614580000|2022-03-18 14:43:00|14178.3|14177.3|14181|14180|14181.7|14180.7|14176.6|14175.6|198
1647614590000|2022-03-18 14:43:10|14181.7|14180.7|14183|14182|14184.5|14183.5|14180|14179|315
1647614600000|2022-03-18 14:43:20|14182.8|14181.8|14181.7|14180.7|14185.6|14184.6|14179.5|14178.5|208
1647614610000|2022-03-18 14:43:30|14181.8|14180.8|14182.5|14181.5|14183.8|14182.8|14181.5|14180.5|134
1647614620000|2022-03-18 14:43:40|14182.6|14181.6|14179.6|14178.6|14183.1|14182.1|14179.2|14178.2|174
1647614630000|2022-03-18 14:43:50|14179.7|14178.7|14178.7|14177.7|14182.5|14181.5|14177.7|14176.7|118
1647614640000|2022-03-18 14:44:00|14178.5|14177.5|14180.3|14179.3|14181|14180|14175.3|14174.3|239
1647614650000|2022-03-18 14:44:10|14180.1|14179.1|14174.1|14173.1|14180.1|14179.1|14174.1|14173.1|159
1647614660000|2022-03-18 14:44:20|14174|14173|14174.2|14173.2|14175.3|14174.3|14172.1|14171.1|148
1647614670000|2022-03-18 14:44:30|14174|14173|14172.2|14171.2|14175.6|14174.6|14172.1|14171.1|88
1647614680000|2022-03-18 14:44:40|14172.1|14171.1|14170.7|14169.7|14173.8|14172.8|14170.2|14169.2|114
1647614690000|2022-03-18 14:44:50|14170.5|14169.5|14174.2|14173.2|14175|14174|14170|14169|101
1647614700000|2022-03-18 14:45:00|14174|14173|14183.8|14182.8|14184|14183|14170.6|14169.6|383
1647614710000|2022-03-18 14:45:10|14184|14183|14180.7|14179.7|14184|14183|14177.6|14176.6|149
1647614720000|2022-03-18 14:45:20|14180.8|14179.8|14183|14182|14186|14185|14180.7|14179.7|281
1647614730000|2022-03-18 14:45:30|14183.6|14182.6|14182|14181|14186.6|14185.6|14182|14181|157
1647614740000|2022-03-18 14:45:40|14181.8|14180.8|14179.8|14178.8|14183.5|14182.5|14177.7|14176.7|137
1647614750000|2022-03-18 14:45:50|14179.5|14178.5|14183.2|14182.2|14183.7|14182.7|14176.6|14175.6|98
1647614760000|2022-03-18 14:46:00|14183.5|14182.5|14187.3|14186.3|14187.3|14186.3|14182.1|14181.1|135
1647614770000|2022-03-18 14:46:10|14188.8|14187.8|14190.5|14189.5|14193.8|14192.8|14187.7|14186.7|369
1647614780000|2022-03-18 14:46:20|14190.7|14189.7|14189.8|14188.8|14192.5|14191.5|14187.6|14186.6|127
1647614790000|2022-03-18 14:46:30|14189.7|14188.7|14187.3|14186.3|14190.7|14189.7|14187|14186|117
1647614800000|2022-03-18 14:46:40|14187.2|14186.2|14189.2|14188.2|14189.5|14188.5|14185.8|14184.8|80
1647614810000|2022-03-18 14:46:50|14188.7|14187.7|14193.5|14192.5|14193.5|14192.5|14188.3|14187.3|131
1647614820000|2022-03-18 14:47:00|14192.3|14191.3|14193|14192|14195.1|14194.1|14191.5|14190.5|258
1647614830000|2022-03-18 14:47:10|14193.1|14192.1|14193|14192|14196.6|14195.6|14192.1|14191.1|190
1647614840000|2022-03-18 14:47:20|14192.1|14191.1|14187.2|14186.2|14192.6|14191.6|14186.5|14185.5|215
1647614850000|2022-03-18 14:47:30|14187|14186|14185.3|14184.3|14188.2|14187.2|14183.2|14182.2|289
1647614860000|2022-03-18 14:47:40|14185.2|14184.2|14185.5|14184.5|14188.2|14187.2|14184.5|14183.5|150
1647614870000|2022-03-18 14:47:50|14185.7|14184.7|14189|14188|14189.6|14188.6|14185.7|14184.7|91
1647614880000|2022-03-18 14:48:00|14189.2|14188.2|14195.8|14194.8|14196.2|14195.2|14188.2|14187.2|178
1647614890000|2022-03-18 14:48:10|14196|14195|14195.8|14194.8|14197.7|14196.7|14192.6|14191.6|204
1647614900000|2022-03-18 14:48:20|14195.7|14194.7|14195.7|14194.7|14200.3|14199.3|14195|14194|254
1647614910000|2022-03-18 14:48:30|14195.6|14194.6|14193.8|14192.8|14196.8|14195.8|14193.3|14192.3|155
1647614920000|2022-03-18 14:48:40|14193.7|14192.7|14188.2|14187.2|14193.7|14192.7|14188.1|14187.1|162
1647614930000|2022-03-18 14:48:50|14188.1|14187.1|14188.6|14187.6|14190|14189|14187.1|14186.1|157
1647614940000|2022-03-18 14:49:00|14188.8|14187.8|14185.1|14184.1|14189.3|14188.3|14184.5|14183.5|189
1647614950000|2022-03-18 14:49:10|14184.7|14183.7|14182.1|14181.1|14185.5|14184.5|14180.8|14179.8|231
1647614960000|2022-03-18 14:49:20|14182.2|14181.2|14184.7|14183.7|14185.2|14184.2|14179.7|14178.7|150
1647614970000|2022-03-18 14:49:30|14184.8|14183.8|14181.8|14180.8|14186.2|14185.2|14180.6|14179.6|131
1647614980000|2022-03-18 14:49:40|14181.5|14180.5|14175|14174|14183.1|14182.1|14174.1|14173.1|211
1647614990000|2022-03-18 14:49:50|14174.5|14173.5|14170.2|14169.2|14174.6|14173.6|14169.6|14168.6|241
1647615000000|2022-03-18 14:50:00|14169.8|14168.8|14163|14162|14171.1|14170.1|14159.2|14158.2|486
1647615010000|2022-03-18 14:50:10|14162.7|14161.7|14154.1|14153.1|14163.6|14162.6|14153.2|14152.2|344
1647615020000|2022-03-18 14:50:20|14154.3|14153.3|14154.2|14153.2|14158.6|14157.6|14152.7|14151.7|214
1647615030000|2022-03-18 14:50:30|14154.1|14153.1|14162.8|14161.8|14164.6|14163.6|14153.7|14152.7|294
1647615040000|2022-03-18 14:50:40|14162.5|14161.5|14174|14173|14174.1|14173.1|14160.7|14159.7|239
1647615050000|2022-03-18 14:50:50|14174.1|14173.1|14175.7|14174.7|14176.6|14175.6|14172.8|14171.8|152
1647615060000|2022-03-18 14:51:00|14175.2|14174.2|14175.6|14174.6|14177.2|14176.2|14172.1|14171.1|184
1647615070000|2022-03-18 14:51:10|14176.2|14175.2|14165.6|14164.6|14176.7|14175.7|14161.7|14160.7|224
1647615080000|2022-03-18 14:51:20|14165.5|14164.5|14161|14160|14166|14165|14159.6|14158.6|167
1647615090000|2022-03-18 14:51:30|14161.1|14160.1|14161.6|14160.6|14169.6|14168.6|14161|14160|176
1647615100000|2022-03-18 14:51:40|14161.5|14160.5|14165.5|14164.5|14165.5|14164.5|14160.5|14159.5|86
1647615110000|2022-03-18 14:51:50|14165.2|14164.2|14169.5|14168.5|14170|14169|14165|14164|80
1647615120000|2022-03-18 14:52:00|14170|14169|14165.2|14164.2|14171.5|14170.5|14164.3|14163.3|165
1647615130000|2022-03-18 14:52:10|14165|14164|14160.1|14159.1|14166.5|14165.5|14159.8|14158.8|121
1647615140000|2022-03-18 14:52:20|14160.2|14159.2|14167|14166|14167.6|14166.6|14159.8|14158.8|116
1647615150000|2022-03-18 14:52:30|14167.1|14166.1|14166.3|14165.3|14170.5|14169.5|14165.2|14164.2|113
1647615160000|2022-03-18 14:52:40|14167.2|14166.2|14167|14166|14168.5|14167.5|14164.6|14163.6|94
1647615170000|2022-03-18 14:52:50|14167.2|14166.2|14169.6|14168.6|14169.6|14168.6|14164.2|14163.2|64
1647615180000|2022-03-18 14:53:00|14169.2|14168.2|14178.8|14177.8|14178.8|14177.8|14169.1|14168.1|286
1647615190000|2022-03-18 14:53:10|14178.7|14177.7|14179|14178|14181|14180|14176.2|14175.2|184
1647615200000|2022-03-18 14:53:20|14178.7|14177.7|14182.7|14181.7|14183.2|14182.2|14178.6|14177.6|179
1647615210000|2022-03-18 14:53:30|14182.6|14181.6|14183.8|14182.8|14185.6|14184.6|14182.5|14181.5|153
1647615220000|2022-03-18 14:53:40|14183.6|14182.6|14180|14179|14185.8|14184.8|14179.7|14178.7|148
1647615230000|2022-03-18 14:53:50|14180.2|14179.2|14181.7|14180.7|14182.1|14181.1|14177|14176|112
1647615240000|2022-03-18 14:54:00|14182.1|14181.1|14178|14177|14182.1|14181.1|14176.5|14175.5|143
1647615250000|2022-03-18 14:54:10|14177.2|14176.2|14182.2|14181.2|14182.7|14181.7|14176.6|14175.6|86
1647615260000|2022-03-18 14:54:20|14182.1|14181.1|14181.6|14180.6|14183|14182|14179.6|14178.6|41
1647615270000|2022-03-18 14:54:30|14182|14181|14182.1|14181.1|14182.5|14181.5|14178.7|14177.7|92
1647615280000|2022-03-18 14:54:40|14182|14181|14180.1|14179.1|14184.5|14183.5|14179.6|14178.6|195
1647615290000|2022-03-18 14:54:50|14180|14179|14184.7|14183.7|14185.1|14184.1|14180|14179|63
1647615300000|2022-03-18 14:55:00|14184.8|14183.8|14179.2|14178.2|14187.1|14186.1|14179.2|14178.2|199
1647615310000|2022-03-18 14:55:10|14179.3|14178.3|14180.2|14179.2|14181.1|14180.1|14177.1|14176.1|70
1647615320000|2022-03-18 14:55:20|14180.5|14179.5|14175.2|14174.2|14180.5|14179.5|14174|14173|163
1647615330000|2022-03-18 14:55:30|14175.7|14174.7|14185.6|14184.6|14187.6|14186.6|14174.6|14173.6|237
1647615340000|2022-03-18 14:55:40|14185.5|14184.5|14189.5|14188.5|14191.8|14190.8|14183.5|14182.5|220
1647615350000|2022-03-18 14:55:50|14189.3|14188.3|14189|14188|14191.8|14190.8|14188|14187|199
1647615360000|2022-03-18 14:56:00|14188.7|14187.7|14190.1|14189.1|14190.7|14189.7|14185.1|14184.1|104
1647615370000|2022-03-18 14:56:10|14190.6|14189.6|14195.3|14194.3|14196.1|14195.1|14190.1|14189.1|250
1647615380000|2022-03-18 14:56:20|14195.5|14194.5|14196.2|14195.2|14196.5|14195.5|14193.2|14192.2|101
1647615390000|2022-03-18 14:56:30|14196|14195|14199.2|14198.2|14200.2|14199.2|14196|14195|235
1647615400000|2022-03-18 14:56:40|14198.7|14197.7|14200.3|14199.3|14200.5|14199.5|14197|14196|105
1647615410000|2022-03-18 14:56:50|14200.2|14199.2|14203.7|14202.7|14204.1|14203.1|14200.1|14199.1|204
1647615420000|2022-03-18 14:57:00|14203.8|14202.8|14206.7|14205.7|14206.8|14205.8|14202.6|14201.6|332
1647615430000|2022-03-18 14:57:10|14206.8|14205.8|14206.6|14205.6|14208.6|14207.6|14204.2|14203.2|222
1647615440000|2022-03-18 14:57:20|14206.7|14205.7|14210.6|14209.6|14211.2|14210.2|14206.7|14205.7|133
1647615450000|2022-03-18 14:57:30|14210.8|14209.8|14207.2|14206.2|14211.3|14210.3|14207.2|14206.2|124
1647615460000|2022-03-18 14:57:40|14206.8|14205.8|14210.6|14209.6|14210.8|14209.8|14206.8|14205.8|163
1647615470000|2022-03-18 14:57:50|14210.7|14209.7|14211.3|14210.3|14212.6|14211.6|14210.1|14209.1|109
1647615480000|2022-03-18 14:58:00|14211.2|14210.2|14203.2|14202.2|14212|14211|14202.6|14201.6|258
1647615490000|2022-03-18 14:58:10|14203.6|14202.6|14202.5|14201.5|14205.7|14204.7|14201.8|14200.8|145
1647615500000|2022-03-18 14:58:20|14202|14201|14203.2|14202.2|14205.2|14204.2|14201.3|14200.3|98
1647615510000|2022-03-18 14:58:30|14203.5|14202.5|14206.5|14205.5|14206.5|14205.5|14202.5|14201.5|104
1647615520000|2022-03-18 14:58:40|14207.3|14206.3|14206|14205|14207.8|14206.8|14203.3|14202.3|87
1647615530000|2022-03-18 14:58:50|14205.8|14204.8|14204.1|14203.1|14205.8|14204.8|14201.6|14200.6|117
1647615540000|2022-03-18 14:59:00|14204.2|14203.2|14204.5|14203.5|14205.5|14204.5|14201.8|14200.8|105
1647615550000|2022-03-18 14:59:10|14204.7|14203.7|14208.7|14207.7|14209.8|14208.8|14203.7|14202.7|126
1647615560000|2022-03-18 14:59:20|14208.6|14207.6|14202.5|14201.5|14209.2|14208.2|14201.7|14200.7|118
1647615570000|2022-03-18 14:59:30|14202.1|14201.1|14204.5|14203.5|14204.7|14203.7|14200.8|14199.8|81
1647615580000|2022-03-18 14:59:40|14204.8|14203.8|14204.6|14203.6|14205.8|14204.8|14202.7|14201.7|113
1647615590000|2022-03-18 14:59:50|14204.7|14203.7|14210.5|14209.5|14211.3|14210.3|14203.3|14202.3|126
1647615600000|2022-03-18 15:00:00|14210.1|14209.1|14203.5|14202.5|14211.3|14210.3|14203.1|14202.1|226
1647615610000|2022-03-18 15:00:10|14203.7|14202.7|14206.6|14205.6|14209.2|14208.2|14203.5|14202.5|136
1647615620000|2022-03-18 15:00:20|14206.5|14205.5|14216|14215|14218.3|14217.3|14204.1|14203.1|455
1647615630000|2022-03-18 15:00:30|14215.5|14214.5|14223.3|14222.3|14224.3|14223.3|14215.5|14214.5|346
1647615640000|2022-03-18 15:00:40|14223.1|14222.1|14224.8|14223.8|14224.8|14223.8|14221.5|14220.5|323
1647615650000|2022-03-18 15:00:50|14224.7|14223.7|14224.1|14223.1|14226|14225|14221.7|14220.7|161
1647615660000|2022-03-18 15:01:00|14224|14223|14217.5|14216.5|14224.3|14223.3|14216.5|14215.5|299
1647615670000|2022-03-18 15:01:10|14217.6|14216.6|14224.7|14223.7|14224.7|14223.7|14216.6|14215.6|122
1647615680000|2022-03-18 15:01:20|14224.5|14223.5|14224|14223|14228.3|14227.3|14223.5|14222.5|257
1647615690000|2022-03-18 15:01:30|14224.2|14223.2|14221.5|14220.5|14225|14224|14220|14219|103
1647615700000|2022-03-18 15:01:40|14221.2|14220.2|14226.2|14225.2|14227|14226|14220.6|14219.6|180
1647615710000|2022-03-18 15:01:50|14225.7|14224.7|14228.8|14227.8|14229.2|14228.2|14225|14224|112
1647615720000|2022-03-18 15:02:00|14229.2|14228.2|14233|14232|14235.5|14234.5|14227.3|14226.3|402
1647615730000|2022-03-18 15:02:10|14233.5|14232.5|14236.8|14235.8|14236.8|14235.8|14233|14232|155
1647615740000|2022-03-18 15:02:20|14236.3|14235.3|14232.3|14231.3|14236.5|14235.5|14231.6|14230.6|189
1647615750000|2022-03-18 15:02:30|14232.8|14231.8|14236|14235|14236|14235|14231.5|14230.5|78
1647615760000|2022-03-18 15:02:40|14235.7|14234.7|14231.6|14230.6|14236|14235|14230.7|14229.7|107
1647615770000|2022-03-18 15:02:50|14231.3|14230.3|14234.6|14233.6|14234.8|14233.8|14230.7|14229.7|196
1647615780000|2022-03-18 15:03:00|14234.2|14233.2|14234.7|14233.7|14236|14235|14231.6|14230.6|190
1647615790000|2022-03-18 15:03:10|14234.8|14233.8|14233|14232|14235.6|14234.6|14232.2|14231.2|96
1647615800000|2022-03-18 15:03:20|14232.8|14231.8|14232.2|14231.2|14236|14235|14231.2|14230.2|150
1647615810000|2022-03-18 15:03:30|14232.5|14231.5|14229.2|14228.2|14232.5|14231.5|14224.5|14223.5|274
1647615820000|2022-03-18 15:03:40|14229.3|14228.3|14235.7|14234.7|14242.1|14241.1|14228.5|14227.5|1241
1647615830000|2022-03-18 15:03:50|14235.8|14234.8|14236.1|14235.1|14238.7|14237.7|14235.8|14234.8|205
1647615840000|2022-03-18 15:04:00|14236.2|14235.2|14236.6|14235.6|14237.3|14236.3|14232.1|14231.1|223
1647615850000|2022-03-18 15:04:10|14236.8|14235.8|14241.3|14240.3|14243.5|14242.5|14236.6|14235.6|199
1647615860000|2022-03-18 15:04:20|14242|14241|14241|14240|14242.8|14241.8|14238.3|14237.3|159
1647615870000|2022-03-18 15:04:30|14240.7|14239.7|14242.8|14241.8|14242.8|14241.8|14240|14239|109
1647615880000|2022-03-18 15:04:40|14242.5|14241.5|14241.6|14240.6|14243.1|14242.1|14239.6|14238.6|95
1647615890000|2022-03-18 15:04:50|14241.2|14240.2|14242.8|14241.8|14243.5|14242.5|14238.8|14237.8|130
1647615900000|2022-03-18 15:05:00|14243.2|14242.2|14241|14240|14244.6|14243.6|14238.6|14237.6|260
1647615910000|2022-03-18 15:05:10|14240.8|14239.8|14236.7|14235.7|14241|14240|14236.6|14235.6|80
1647615920000|2022-03-18 15:05:20|14237|14236|14235.8|14234.8|14238|14237|14233.7|14232.7|156
1647615930000|2022-03-18 15:05:30|14235.7|14234.7|14237.2|14236.2|14239.3|14238.3|14234.5|14233.5|109
1647615940000|2022-03-18 15:05:40|14237.5|14236.5|14235.7|14234.7|14237.7|14236.7|14234.2|14233.2|119
1647615950000|2022-03-18 15:05:50|14235.6|14234.6|14236.6|14235.6|14237.1|14236.1|14234.7|14233.7|119
1647615960000|2022-03-18 15:06:00|14236.7|14235.7|14236.2|14235.2|14238|14237|14234.1|14233.1|129
1647615970000|2022-03-18 15:06:10|14236.3|14235.3|14239.8|14238.8|14239.8|14238.8|14234.8|14233.8|186
1647615980000|2022-03-18 15:06:20|14239.5|14238.5|14241|14240|14242.1|14241.1|14238.6|14237.6|82
1647615990000|2022-03-18 15:06:30|14240.7|14239.7|14242.1|14241.1|14243.2|14242.2|14240.1|14239.1|128
1647616000000|2022-03-18 15:06:40|14242.2|14241.2|14244.8|14243.8|14245.1|14244.1|14242.1|14241.1|127
1647616010000|2022-03-18 15:06:50|14244.5|14243.5|14250.7|14249.7|14251.5|14250.5|14244.5|14243.5|534
1647616020000|2022-03-18 15:07:00|14250.5|14249.5|14257|14256|14257.6|14256.6|14250.5|14249.5|526
1647616030000|2022-03-18 15:07:10|14257.1|14256.1|14255.1|14254.1|14259.6|14258.6|14253.6|14252.6|444
1647616040000|2022-03-18 15:07:20|14255.2|14254.2|14254.6|14253.6|14255.5|14254.5|14251.1|14250.1|286
1647616050000|2022-03-18 15:07:30|14254.8|14253.8|14251.3|14250.3|14256.7|14255.7|14251.3|14250.3|151
1647616060000|2022-03-18 15:07:40|14252.3|14251.3|14248.1|14247.1|14252.3|14251.3|14247.3|14246.3|252
1647616070000|2022-03-18 15:07:50|14248.3|14247.3|14254.7|14253.7|14255.7|14254.7|14247.8|14246.8|169
1647616080000|2022-03-18 15:08:00|14254.8|14253.8|14257.1|14256.1|14258.3|14257.3|14254.8|14253.8|151
1647616090000|2022-03-18 15:08:10|14257|14256|14257.3|14256.3|14258.6|14257.6|14255.3|14254.3|87
1647616100000|2022-03-18 15:08:20|14257.2|14256.2|14253|14252|14257.8|14256.8|14252.7|14251.7|103
1647616110000|2022-03-18 15:08:30|14252.8|14251.8|14256.2|14255.2|14256.8|14255.8|14252.1|14251.1|82
1647616120000|2022-03-18 15:08:40|14256.3|14255.3|14253.8|14252.8|14256.3|14255.3|14253.8|14252.8|55
1647616130000|2022-03-18 15:08:50|14254|14253|14254|14253|14256.2|14255.2|14252.7|14251.7|77
1647616140000|2022-03-18 15:09:00|14253.8|14252.8|14254.1|14253.1|14254.3|14253.3|14251|14250|209
1647616150000|2022-03-18 15:09:10|14253.8|14252.8|14249.1|14248.1|14253.8|14252.8|14248.2|14247.2|120
1647616160000|2022-03-18 15:09:20|14249.3|14248.3|14246.7|14245.7|14249.5|14248.5|14246.2|14245.2|158
1647616170000|2022-03-18 15:09:30|14247|14246|14248.6|14247.6|14250.6|14249.6|14246.1|14245.1|95
1647616180000|2022-03-18 15:09:40|14249|14248|14247.3|14246.3|14250|14249|14246.6|14245.6|80
1647616190000|2022-03-18 15:09:50|14247.5|14246.5|14248|14247|14250.6|14249.6|14246.6|14245.6|225
1647616200000|2022-03-18 15:10:00|14247.8|14246.8|14250|14249|14250.7|14249.7|14246.2|14245.2|151
1647616210000|2022-03-18 15:10:10|14250.1|14249.1|14244.1|14243.1|14250.7|14249.7|14243.6|14242.6|219
1647616220000|2022-03-18 15:10:20|14244|14243|14242|14241|14244.3|14243.3|14240.8|14239.8|263
1647616230000|2022-03-18 15:10:30|14241.8|14240.8|14244.2|14243.2|14244.6|14243.6|14241.7|14240.7|131
1647616240000|2022-03-18 15:10:40|14244.1|14243.1|14240.3|14239.3|14244.1|14243.1|14239.1|14238.1|177
1647616250000|2022-03-18 15:10:50|14240.5|14239.5|14244.6|14243.6|14244.6|14243.6|14240.2|14239.2|181
1647616260000|2022-03-18 15:11:00|14243.8|14242.8|14240.6|14239.6|14244.2|14243.2|14240.2|14239.2|206
1647616270000|2022-03-18 15:11:10|14240.7|14239.7|14242.5|14241.5|14244|14243|14240|14239|101
1647616280000|2022-03-18 15:11:20|14242.3|14241.3|14240.6|14239.6|14242.3|14241.3|14238.3|14237.3|138
1647616290000|2022-03-18 15:11:30|14240.5|14239.5|14244|14243|14244.6|14243.6|14239.7|14238.7|104
1647616300000|2022-03-18 15:11:40|14243.8|14242.8|14245.1|14244.1|14245.3|14244.3|14243.3|14242.3|50
1647616310000|2022-03-18 15:11:50|14245.3|14244.3|14248.3|14247.3|14249.1|14248.1|14245.3|14244.3|124
1647616320000|2022-03-18 15:12:00|14248.1|14247.1|14251.8|14250.8|14252.6|14251.6|14248.1|14247.1|193
1647616330000|2022-03-18 15:12:10|14252|14251|14251.1|14250.1|14253.3|14252.3|14249.8|14248.8|112
1647616340000|2022-03-18 15:12:20|14251|14250|14255|14254|14255|14254|14251|14250|123
1647616350000|2022-03-18 15:12:30|14255.1|14254.1|14254.6|14253.6|14257.3|14256.3|14254.6|14253.6|123
1647616360000|2022-03-18 15:12:40|14254.7|14253.7|14254.3|14253.3|14255.3|14254.3|14252.2|14251.2|90
1647616370000|2022-03-18 15:12:50|14254.5|14253.5|14253.2|14252.2|14254.8|14253.8|14252.6|14251.6|93
1647616380000|2022-03-18 15:13:00|14253.3|14252.3|14255.3|14254.3|14255.6|14254.6|14252.1|14251.1|149
1647616390000|2022-03-18 15:13:10|14254.5|14253.5|14255.5|14254.5|14256.1|14255.1|14254.3|14253.3|72
1647616400000|2022-03-18 15:13:20|14255.3|14254.3|14264.5|14263.5|14265.3|14264.3|14255.1|14254.1|508
1647616410000|2022-03-18 15:13:30|14264.7|14263.7|14263.8|14262.8|14265.2|14264.2|14262.7|14261.7|153
1647616420000|2022-03-18 15:13:40|14263.6|14262.6|14264.3|14263.3|14264.3|14263.3|14259.2|14258.2|146
1647616430000|2022-03-18 15:13:50|14264.5|14263.5|14262.7|14261.7|14265.1|14264.1|14262.3|14261.3|110
1647616440000|2022-03-18 15:14:00|14262.8|14261.8|14263.1|14262.1|14266.1|14265.1|14262.2|14261.2|209
1647616450000|2022-03-18 15:14:10|14263.2|14262.2|14262.2|14261.2|14263.6|14262.6|14261.1|14260.1|178
1647616460000|2022-03-18 15:14:20|14262.3|14261.3|14259.7|14258.7|14262.5|14261.5|14259.1|14258.1|146
1647616470000|2022-03-18 15:14:30|14260|14259|14256.3|14255.3|14260.6|14259.6|14255.7|14254.7|234
1647616480000|2022-03-18 15:14:40|14256.1|14255.1|14250.3|14249.3|14256.1|14255.1|14250.3|14249.3|246
1647616490000|2022-03-18 15:14:50|14250.2|14249.2|14245.7|14244.7|14251|14250|14245.2|14244.2|393
1647616500000|2022-03-18 15:15:00|14245.2|14244.2|14238.7|14237.7|14245.5|14244.5|14238|14237|407
1647616510000|2022-03-18 15:15:10|14238.6|14237.6|14240.1|14239.1|14240.5|14239.5|14235.8|14234.8|355
1647616520000|2022-03-18 15:15:20|14239.7|14238.7|14240|14239|14242.5|14241.5|14239.2|14238.2|162
1647616530000|2022-03-18 15:15:30|14240.1|14239.1|14242.3|14241.3|14242.5|14241.5|14239.1|14238.1|162
1647616540000|2022-03-18 15:15:40|14242.1|14241.1|14250.7|14249.7|14251.1|14250.1|14241.7|14240.7|244
1647616550000|2022-03-18 15:15:50|14250.8|14249.8|14248.2|14247.2|14251.1|14250.1|14246.5|14245.5|125
1647616560000|2022-03-18 15:16:00|14248.3|14247.3|14245.8|14244.8|14248.7|14247.7|14243.8|14242.8|153
1647616570000|2022-03-18 15:16:10|14245.6|14244.6|14244.1|14243.1|14245.6|14244.6|14243.3|14242.3|103
1647616580000|2022-03-18 15:16:20|14243.6|14242.6|14235.3|14234.3|14246.2|14245.2|14234.7|14233.7|338
1647616590000|2022-03-18 15:16:30|14235.2|14234.2|14230.5|14229.5|14235.3|14234.3|14229.3|14228.3|412
1647616600000|2022-03-18 15:16:40|14230.1|14229.1|14236.5|14235.5|14236.8|14235.8|14228.5|14227.5|260
1647616610000|2022-03-18 15:16:50|14236.7|14235.7|14231.8|14230.8|14237.5|14236.5|14230.8|14229.8|150
1647616620000|2022-03-18 15:17:00|14231.6|14230.6|14235.3|14234.3|14236.8|14235.8|14231.2|14230.2|145
1647616630000|2022-03-18 15:17:10|14235.2|14234.2|14238.2|14237.2|14238.8|14237.8|14234.8|14233.8|129
1647616640000|2022-03-18 15:17:20|14238.3|14237.3|14234.3|14233.3|14239|14238|14233.7|14232.7|78
1647616650000|2022-03-18 15:17:30|14234.1|14233.1|14240.8|14239.8|14240.8|14239.8|14234.1|14233.1|131
1647616660000|2022-03-18 15:17:40|14240.7|14239.7|14239.8|14238.8|14242.1|14241.1|14239.2|14238.2|91
1647616670000|2022-03-18 15:17:50|14239.7|14238.7|14236.6|14235.6|14240|14239|14235.3|14234.3|112
1647616680000|2022-03-18 15:18:00|14236.7|14235.7|14232.5|14231.5|14236.8|14235.8|14230.2|14229.2|151
1647616690000|2022-03-18 15:18:10|14233|14232|14236.5|14235.5|14237.1|14236.1|14233|14232|82
1647616700000|2022-03-18 15:18:20|14236.6|14235.6|14239.5|14238.5|14240|14239|14236.2|14235.2|125
1647616710000|2022-03-18 15:18:30|14239.3|14238.3|14239.2|14238.2|14239.6|14238.6|14234.8|14233.8|102
1647616720000|2022-03-18 15:18:40|14239|14238|14239.7|14238.7|14239.8|14238.8|14238.2|14237.2|56
1647616730000|2022-03-18 15:18:50|14239.6|14238.6|14242.6|14241.6|14243.8|14242.8|14239.2|14238.2|145
1647616740000|2022-03-18 15:19:00|14242.8|14241.8|14244.6|14243.6|14246|14245|14240.5|14239.5|189
1647616750000|2022-03-18 15:19:10|14244.8|14243.8|14242.1|14241.1|14245.2|14244.2|14241.1|14240.1|82
1647616760000|2022-03-18 15:19:20|14242|14241|14245.1|14244.1|14245.3|14244.3|14242|14241|151
1647616770000|2022-03-18 15:19:30|14245.5|14244.5|14249.6|14248.6|14249.7|14248.7|14245.2|14244.2|138
1647616780000|2022-03-18 15:19:40|14249.7|14248.7|14249.1|14248.1|14252|14251|14248.5|14247.5|199
1647616790000|2022-03-18 15:19:50|14249|14248|14250.7|14249.7|14251.1|14250.1|14247.7|14246.7|111
1647616800000|2022-03-18 15:20:00|14250.5|14249.5|14247.2|14246.2|14251.7|14250.7|14242|14241|309
1647616810000|2022-03-18 15:20:10|14247.5|14246.5|14234.5|14233.5|14248.3|14247.3|14231.8|14230.8|341
1647616820000|2022-03-18 15:20:20|14234.6|14233.6|14228.5|14227.5|14235.5|14234.5|14226.3|14225.3|340
1647616830000|2022-03-18 15:20:30|14228.7|14227.7|14233.3|14232.3|14233.3|14232.3|14227.6|14226.6|255
1647616840000|2022-03-18 15:20:40|14234.3|14233.3|14241|14240|14241.6|14240.6|14234|14233|247
1647616850000|2022-03-18 15:20:50|14241.3|14240.3|14241.2|14240.2|14244.7|14243.7|14240.6|14239.6|150
1647616860000|2022-03-18 15:21:00|14241.8|14240.8|14235.7|14234.7|14242|14241|14233|14232|159
1647616870000|2022-03-18 15:21:10|14235.6|14234.6|14233.2|14232.2|14237.6|14236.6|14233.2|14232.2|92
1647616880000|2022-03-18 15:21:20|14233.5|14232.5|14233.7|14232.7|14237.3|14236.3|14232.2|14231.2|77
1647616890000|2022-03-18 15:21:30|14233.8|14232.8|14234.7|14233.7|14235.8|14234.8|14232.8|14231.8|83
1647616900000|2022-03-18 15:21:40|14235.5|14234.5|14237|14236|14237.7|14236.7|14234.5|14233.5|56
1647616910000|2022-03-18 15:21:50|14237.1|14236.1|14238.1|14237.1|14239.7|14238.7|14235.5|14234.5|105
1647616920000|2022-03-18 15:22:00|14238.8|14237.8|14239.7|14238.7|14242.5|14241.5|14237.6|14236.6|145
1647616930000|2022-03-18 15:22:10|14239.8|14238.8|14236|14235|14240.1|14239.1|14234.7|14233.7|204
1647616940000|2022-03-18 15:22:20|14236.1|14235.1|14235.7|14234.7|14238.1|14237.1|14234.3|14233.3|92
1647616950000|2022-03-18 15:22:30|14236|14235|14233.5|14232.5|14236|14235|14230.7|14229.7|127
1647616960000|2022-03-18 15:22:40|14233.3|14232.3|14233.5|14232.5|14235.3|14234.3|14231.8|14230.8|138
1647616970000|2022-03-18 15:22:50|14233.6|14232.6|14234.8|14233.8|14235.3|14234.3|14229.8|14228.8|186
1647616980000|2022-03-18 15:23:00|14235.1|14234.1|14232.6|14231.6|14236|14235|14232.6|14231.6|93
1647616990000|2022-03-18 15:23:10|14233.1|14232.1|14232.5|14231.5|14234|14233|14230.7|14229.7|75
1647617000000|2022-03-18 15:23:20|14232.3|14231.3|14232.8|14231.8|14234.2|14233.2|14230.8|14229.8|72
1647617010000|2022-03-18 15:23:30|14232.5|14231.5|14232.2|14231.2|14234|14233|14231.3|14230.3|61
1647617020000|2022-03-18 15:23:40|14232.1|14231.1|14233.2|14232.2|14233.2|14232.2|14229.8|14228.8|92
1647617030000|2022-03-18 15:23:50|14233.1|14232.1|14234.7|14233.7|14236|14235|14231.8|14230.8|179
1647617040000|2022-03-18 15:24:00|14235.7|14234.7|14232.8|14231.8|14236.3|14235.3|14230|14229|144
1647617050000|2022-03-18 15:24:10|14233.2|14232.2|14232.6|14231.6|14234.8|14233.8|14231.2|14230.2|94
1647617060000|2022-03-18 15:24:20|14232.7|14231.7|14232.8|14231.8|14234.1|14233.1|14228.8|14227.8|87
1647617070000|2022-03-18 15:24:30|14232.3|14231.3|14235.7|14234.7|14235.8|14234.8|14231.7|14230.7|70
1647617080000|2022-03-18 15:24:40|14235.8|14234.8|14234.2|14233.2|14236.1|14235.1|14233.7|14232.7|90
1647617090000|2022-03-18 15:24:50|14234.5|14233.5|14235.2|14234.2|14235.2|14234.2|14232.2|14231.2|68
1647617100000|2022-03-18 15:25:00|14235.7|14234.7|14232.5|14231.5|14238.7|14237.7|14231.6|14230.6|226
1647617110000|2022-03-18 15:25:10|14232.3|14231.3|14232.1|14231.1|14236.1|14235.1|14227.8|14226.8|421
1647617120000|2022-03-18 15:25:20|14232.2|14231.2|14228.8|14227.8|14234.5|14233.5|14225.6|14224.6|348
1647617130000|2022-03-18 15:25:30|14229.1|14228.1|14235.7|14234.7|14236.2|14235.2|14227.8|14226.8|221
1647617140000|2022-03-18 15:25:40|14235.5|14234.5|14236.2|14235.2|14238.2|14237.2|14234.7|14233.7|160
1647617150000|2022-03-18 15:25:50|14236.1|14235.1|14234.5|14233.5|14236.1|14235.1|14228.8|14227.8|223
1647617160000|2022-03-18 15:26:00|14235|14234|14238.7|14237.7|14239.7|14238.7|14235|14234|158
1647617170000|2022-03-18 15:26:10|14238.8|14237.8|14242.7|14241.7|14244.1|14243.1|14238.7|14237.7|203
1647617180000|2022-03-18 15:26:20|14242.6|14241.6|14243|14242|14243.8|14242.8|14240.3|14239.3|136
1647617190000|2022-03-18 15:26:30|14243.2|14242.2|14240.1|14239.1|14243.3|14242.3|14237.2|14236.2|115
1647617200000|2022-03-18 15:26:40|14240|14239|14227.6|14226.6|14240.2|14239.2|14227.5|14226.5|229
1647617210000|2022-03-18 15:26:50|14227.2|14226.2|14226.7|14225.7|14230.7|14229.7|14226.1|14225.1|184
1647617220000|2022-03-18 15:27:00|14226.8|14225.8|14218.2|14217.2|14227|14226|14218|14217|351
1647617230000|2022-03-18 15:27:10|14218|14217|14215.5|14214.5|14218.7|14217.7|14214.8|14213.8|251
1647617240000|2022-03-18 15:27:20|14215.7|14214.7|14216.6|14215.6|14217.8|14216.8|14214.1|14213.1|174
1647617250000|2022-03-18 15:27:30|14216.5|14215.5|14223.2|14222.2|14225.1|14224.1|14216.2|14215.2|313
1647617260000|2022-03-18 15:27:40|14223.3|14222.3|14223|14222|14224.3|14223.3|14221.1|14220.1|106
1647617270000|2022-03-18 15:27:50|14222.8|14221.8|14217.2|14216.2|14225.5|14224.5|14216.7|14215.7|149
1647617280000|2022-03-18 15:28:00|14219|14218|14218.3|14217.3|14220.5|14219.5|14215.8|14214.8|134
1647617290000|2022-03-18 15:28:10|14218.2|14217.2|14222.6|14221.6|14222.7|14221.7|14218.2|14217.2|92
1647617300000|2022-03-18 15:28:20|14222.2|14221.2|14226.2|14225.2|14226.6|14225.6|14220.2|14219.2|142
1647617310000|2022-03-18 15:28:30|14226.1|14225.1|14228.2|14227.2|14228.3|14227.3|14225.1|14224.1|129
1647617320000|2022-03-18 15:28:40|14228.1|14227.1|14230|14229|14231.2|14230.2|14227.1|14226.1|122
1647617330000|2022-03-18 15:28:50|14230.1|14229.1|14228.5|14227.5|14231.3|14230.3|14228.1|14227.1|77
1647617340000|2022-03-18 15:29:00|14228.6|14227.6|14235.2|14234.2|14238.2|14237.2|14228.6|14227.6|452
1647617350000|2022-03-18 15:29:10|14235|14234|14233.3|14232.3|14235.7|14234.7|14233.1|14232.1|99
1647617360000|2022-03-18 15:29:20|14233.5|14232.5|14237.3|14236.3|14237.5|14236.5|14233.2|14232.2|129
1647617370000|2022-03-18 15:29:30|14237.2|14236.2|14236.7|14235.7|14238.7|14237.7|14236.1|14235.1|200
1647617380000|2022-03-18 15:29:40|14236.8|14235.8|14233|14232|14237.1|14236.1|14231.2|14230.2|126
1647617390000|2022-03-18 15:29:50|14233.5|14232.5|14231.2|14230.2|14236|14235|14231.2|14230.2|65
1647617400000|2022-03-18 15:30:00|14231|14230|14238.7|14237.7|14239.1|14238.1|14231|14230|129
1647617410000|2022-03-18 15:30:10|14239|14238|14241.8|14240.8|14242.7|14241.7|14237.5|14236.5|162
1647617420000|2022-03-18 15:30:20|14241.7|14240.7|14249.1|14248.1|14249.3|14248.3|14241.7|14240.7|463
1647617430000|2022-03-18 15:30:30|14249.5|14248.5|14252.1|14251.1|14252.3|14251.3|14249|14248|260
1647617440000|2022-03-18 15:30:40|14252|14251|14248.3|14247.3|14252.8|14251.8|14248.3|14247.3|176
1647617450000|2022-03-18 15:30:50|14248.1|14247.1|14248.5|14247.5|14250|14249|14247.1|14246.1|271
1647617460000|2022-03-18 15:31:00|14248.3|14247.3|14250.5|14249.5|14252.8|14251.8|14248|14247|156
1647617470000|2022-03-18 15:31:10|14250.7|14249.7|14249.2|14248.2|14253.1|14252.1|14248.5|14247.5|79
1647617480000|2022-03-18 15:31:20|14249.1|14248.1|14248.3|14247.3|14249.2|14248.2|14245.3|14244.3|153
1647617490000|2022-03-18 15:31:30|14248.2|14247.2|14251.2|14250.2|14252|14251|14248.2|14247.2|70
1647617500000|2022-03-18 15:31:40|14251.3|14250.3|14254.3|14253.3|14255|14254|14250.3|14249.3|198
1647617510000|2022-03-18 15:31:50|14254.1|14253.1|14252.6|14251.6|14254.8|14253.8|14252.6|14251.6|203
1647617520000|2022-03-18 15:32:00|14253.6|14252.6|14250.5|14249.5|14253.8|14252.8|14247|14246|208
1647617530000|2022-03-18 15:32:10|14250.7|14249.7|14249.8|14248.8|14252.1|14251.1|14247.3|14246.3|121
1647617540000|2022-03-18 15:32:20|14249.7|14248.7|14246.5|14245.5|14251.5|14250.5|14246.1|14245.1|275
1647617550000|2022-03-18 15:32:30|14246.6|14245.6|14253|14252|14253.6|14252.6|14246.1|14245.1|142
1647617560000|2022-03-18 15:32:40|14252.7|14251.7|14254.2|14253.2|14254.8|14253.8|14252.6|14251.6|81
1647617570000|2022-03-18 15:32:50|14254.1|14253.1|14253.2|14252.2|14254.6|14253.6|14252.6|14251.6|93
1647617580000|2022-03-18 15:33:00|14253.1|14252.1|14253.7|14252.7|14254.1|14253.1|14251.7|14250.7|61
1647617590000|2022-03-18 15:33:10|14253.6|14252.6|14253.7|14252.7|14255.6|14254.6|14253.2|14252.2|111
1647617600000|2022-03-18 15:33:20|14253.8|14252.8|14256.8|14255.8|14257.8|14256.8|14253.7|14252.7|170
1647617610000|2022-03-18 15:33:30|14256.7|14255.7|14261.3|14260.3|14262.3|14261.3|14256.6|14255.6|354
1647617620000|2022-03-18 15:33:40|14261.2|14260.2|14259.2|14258.2|14261.3|14260.3|14255.2|14254.2|173
1647617630000|2022-03-18 15:33:50|14259.3|14258.3|14258|14257|14260.1|14259.1|14256.2|14255.2|115
1647617640000|2022-03-18 15:34:00|14258.1|14257.1|14259.6|14258.6|14262|14261|14258.1|14257.1|119
1647617650000|2022-03-18 15:34:10|14259.3|14258.3|14257.5|14256.5|14259.7|14258.7|14255.7|14254.7|96
1647617660000|2022-03-18 15:34:20|14257.6|14256.6|14260.7|14259.7|14262.2|14261.2|14257.2|14256.2|113
1647617670000|2022-03-18 15:34:30|14261.1|14260.1|14260.6|14259.6|14261.7|14260.7|14260.2|14259.2|57
1647617680000|2022-03-18 15:34:40|14260.5|14259.5|14258.7|14257.7|14261|14260|14256.8|14255.8|84
1647617690000|2022-03-18 15:34:50|14258.1|14257.1|14256.7|14255.7|14258.2|14257.2|14256.3|14255.3|65
1647617700000|2022-03-18 15:35:00|14255.7|14254.7|14259.1|14258.1|14260.3|14259.3|14255.5|14254.5|164
1647617710000|2022-03-18 15:35:10|14258.7|14257.7|14255.7|14254.7|14260.2|14259.2|14255.6|14254.6|131
1647617720000|2022-03-18 15:35:20|14255.5|14254.5|14251|14250|14258.3|14257.3|14250.2|14249.2|235
1647617730000|2022-03-18 15:35:30|14250.7|14249.7|14250.8|14249.8|14251.8|14250.8|14249.2|14248.2|181
1647617740000|2022-03-18 15:35:40|14251|14250|14248.2|14247.2|14251.2|14250.2|14247|14246|157
1647617750000|2022-03-18 15:35:50|14248.3|14247.3|14250.8|14249.8|14250.8|14249.8|14246.7|14245.7|133
1647617760000|2022-03-18 15:36:00|14250.7|14249.7|14255.2|14254.2|14256.5|14255.5|14250.7|14249.7|118
1647617770000|2022-03-18 15:36:10|14255.1|14254.1|14255.5|14254.5|14255.5|14254.5|14250.6|14249.6|106
1647617780000|2022-03-18 15:36:20|14255.8|14254.8|14259.2|14258.2|14259.8|14258.8|14255.2|14254.2|293
1647617790000|2022-03-18 15:36:30|14259.1|14258.1|14258.7|14257.7|14260.7|14259.7|14257.5|14256.5|97
1647617800000|2022-03-18 15:36:40|14258.5|14257.5|14261.8|14260.8|14262.1|14261.1|14258|14257|128
1647617810000|2022-03-18 15:36:50|14261|14260|14272.6|14271.6|14279.8|14278.8|14260|14259|1947
1647617820000|2022-03-18 15:37:00|14271.5|14270.5|14255.7|14254.7|14273.7|14272.7|14255.7|14254.7|774
1647617830000|2022-03-18 15:37:10|14256|14255|14263.8|14262.8|14268|14267|14255.7|14254.7|366
1647617840000|2022-03-18 15:37:20|14262.8|14261.8|14263.6|14262.6|14265.5|14264.5|14259.5|14258.5|228
1647617850000|2022-03-18 15:37:30|14263.7|14262.7|14267.1|14266.1|14268.1|14267.1|14263.3|14262.3|146
1647617860000|2022-03-18 15:37:40|14268|14267|14271|14270|14272.1|14271.1|14264.3|14263.3|198
1647617870000|2022-03-18 15:37:50|14271.1|14270.1|14271.2|14270.2|14277.2|14276.2|14270.1|14269.1|327
1647617880000|2022-03-18 15:38:00|14271.7|14270.7|14276.2|14275.2|14277|14276|14269.6|14268.6|331
1647617890000|2022-03-18 15:38:10|14278.1|14277.1|14270.8|14269.8|14278.6|14277.6|14267.7|14266.7|440
1647617900000|2022-03-18 15:38:20|14271|14270|14265|14264|14271.1|14270.1|14263.7|14262.7|222
1647617910000|2022-03-18 15:38:30|14265.1|14264.1|14271.8|14270.8|14278.2|14277.2|14265.1|14264.1|589
1647617920000|2022-03-18 15:38:40|14271.6|14270.6|14273.5|14272.5|14279|14278|14270.3|14269.3|367
1647617930000|2022-03-18 15:38:50|14273.2|14272.2|14271.7|14270.7|14279.5|14278.5|14269.7|14268.7|323
1647617940000|2022-03-18 15:39:00|14271.6|14270.6|14274.1|14273.1|14276.1|14275.1|14271.2|14270.2|294
1647617950000|2022-03-18 15:39:10|14273.5|14272.5|14273.6|14272.6|14274.8|14273.8|14270.7|14269.7|139
1647617960000|2022-03-18 15:39:20|14273.5|14272.5|14277.2|14276.2|14277.5|14276.5|14273.2|14272.2|98
1647617970000|2022-03-18 15:39:30|14277.1|14276.1|14270|14269|14277.1|14276.1|14268.6|14267.6|267
1647617980000|2022-03-18 15:39:40|14269|14268|14269|14268|14270|14269|14267|14266|186
1647617990000|2022-03-18 15:39:50|14269.9|14268.9|14267.4|14266.4|14271.8|14270.8|14266.9|14265.9|258
1647618000000|2022-03-18 15:40:00|14267.8|14266.8|14253.3|14252.3|14270.8|14269.8|14253.3|14252.3|541
1647618010000|2022-03-18 15:40:10|14253.4|14252.4|14255.3|14254.3|14256.1|14255.1|14252.5|14251.5|264
1647618020000|2022-03-18 15:40:20|14255.9|14254.9|14252.8|14251.8|14257.4|14256.4|14252.8|14251.8|161
1647618030000|2022-03-18 15:40:30|14252.5|14251.5|14258.4|14257.4|14258.8|14257.8|14252.1|14251.1|256
1647618040000|2022-03-18 15:40:40|14258.3|14257.3|14253.3|14252.3|14259.5|14258.5|14252.4|14251.4|202
1647618050000|2022-03-18 15:40:50|14253.4|14252.4|14257.3|14256.3|14257.9|14256.9|14253.1|14252.1|124
1647618060000|2022-03-18 15:41:00|14257.6|14256.6|14255.9|14254.9|14259.5|14258.5|14255.4|14254.4|78
1647618070000|2022-03-18 15:41:10|14255.8|14254.8|14255.5|14254.5|14256.8|14255.8|14251.3|14250.3|175
1647618080000|2022-03-18 15:41:20|14256|14255|14254.1|14253.1|14257.4|14256.4|14252.8|14251.8|104
1647618090000|2022-03-18 15:41:30|14254.3|14253.3|14256.3|14255.3|14256.8|14255.8|14254|14253|72
1647618100000|2022-03-18 15:41:40|14256.1|14255.1|14260.8|14259.8|14261.8|14260.8|14254.5|14253.5|219
1647618110000|2022-03-18 15:41:50|14260.6|14259.6|14255|14254|14261|14260|14254|14253|133
1647618120000|2022-03-18 15:42:00|14255.9|14254.9|14255.6|14254.6|14256.6|14255.6|14252|14251|266
1647618130000|2022-03-18 15:42:10|14255.8|14254.8|14260.4|14259.4|14260.9|14259.9|14255.3|14254.3|123
1647618140000|2022-03-18 15:42:20|14260.5|14259.5|14259.1|14258.1|14260.9|14259.9|14257.8|14256.8|95
1647618150000|2022-03-18 15:42:30|14258.8|14257.8|14258.1|14257.1|14260|14259|14257.5|14256.5|48
1647618160000|2022-03-18 15:42:40|14258.4|14257.4|14258|14257|14259.9|14258.9|14256.9|14255.9|94
1647618170000|2022-03-18 15:42:50|14258.1|14257.1|14261.4|14260.4|14262.5|14261.5|14258.1|14257.1|138
1647618180000|2022-03-18 15:43:00|14261.5|14260.5|14256.6|14255.6|14264.3|14263.3|14256.6|14255.6|209
1647618190000|2022-03-18 15:43:10|14256.3|14255.3|14254.6|14253.6|14256.8|14255.8|14254.1|14253.1|135
1647618200000|2022-03-18 15:43:20|14254.1|14253.1|14253.8|14252.8|14258.3|14257.3|14253.8|14252.8|110
1647618210000|2022-03-18 15:43:30|14253.6|14252.6|14258.9|14257.9|14259.4|14258.4|14253|14252|145
1647618220000|2022-03-18 15:43:40|14259|14258|14260|14259|14260.6|14259.6|14258|14257|74
1647618230000|2022-03-18 15:43:50|14260.1|14259.1|14259.8|14258.8|14260.3|14259.3|14258.1|14257.1|154
1647618240000|2022-03-18 15:44:00|14259.1|14258.1|14254.5|14253.5|14260.1|14259.1|14254.1|14253.1|152
1647618250000|2022-03-18 15:44:10|14253.9|14252.9|14251.3|14250.3|14256.9|14255.9|14250.8|14249.8|163
1647618260000|2022-03-18 15:44:20|14251.1|14250.1|14252.9|14251.9|14255|14254|14249.9|14248.9|163
1647618270000|2022-03-18 15:44:30|14253.6|14252.6|14253.3|14252.3|14254.3|14253.3|14250.3|14249.3|200
1647618280000|2022-03-18 15:44:40|14253.4|14252.4|14252.6|14251.6|14254.9|14253.9|14250.9|14249.9|134
1647618290000|2022-03-18 15:44:50|14252.8|14251.8|14253.5|14252.5|14254.8|14253.8|14250.4|14249.4|166
1647618300000|2022-03-18 15:45:00|14253.9|14252.9|14256|14255|14257.1|14256.1|14253.9|14252.9|142
1647618310000|2022-03-18 15:45:10|14255.9|14254.9|14248.3|14247.3|14256.9|14255.9|14247.9|14246.9|177
1647618320000|2022-03-18 15:45:20|14248|14247|14252.8|14251.8|14253.9|14252.9|14244.9|14243.9|395
1647618330000|2022-03-18 15:45:30|14253|14252|14255.4|14254.4|14257|14256|14252.8|14251.8|163
1647618340000|2022-03-18 15:45:40|14255.6|14254.6|14256.8|14255.8|14257.3|14256.3|14255.5|14254.5|122
1647618350000|2022-03-18 15:45:50|14256.9|14255.9|14258.8|14257.8|14261.3|14260.3|14256.9|14255.9|171
1647618360000|2022-03-18 15:46:00|14258.4|14257.4|14259.4|14258.4|14259.9|14258.9|14256|14255|183
1647618370000|2022-03-18 15:46:10|14259.6|14258.6|14256.4|14255.4|14260.1|14259.1|14255.9|14254.9|90
1647618380000|2022-03-18 15:46:20|14256.9|14255.9|14258.4|14257.4|14259.6|14258.6|14256.9|14255.9|82
1647618390000|2022-03-18 15:46:30|14258.5|14257.5|14253|14252|14260.3|14259.3|14253|14252|126
1647618400000|2022-03-18 15:46:40|14252.9|14251.9|14255.1|14254.1|14257.3|14256.3|14251.8|14250.8|150
1647618410000|2022-03-18 15:46:50|14254.9|14253.9|14253.5|14252.5|14256.4|14255.4|14252.5|14251.5|129
1647618420000|2022-03-18 15:47:00|14253.4|14252.4|14255.1|14254.1|14255.6|14254.6|14250.6|14249.6|116
1647618430000|2022-03-18 15:47:10|14254.9|14253.9|14253.1|14252.1|14255.1|14254.1|14250.9|14249.9|101
1647618440000|2022-03-18 15:47:20|14253.4|14252.4|14250.9|14249.9|14255.1|14254.1|14249.4|14248.4|59
1647618450000|2022-03-18 15:47:30|14250.6|14249.6|14244.6|14243.6|14251.6|14250.6|14243.5|14242.5|230
1647618460000|2022-03-18 15:47:40|14244.8|14243.8|14246|14245|14246.1|14245.1|14241.8|14240.8|165
1647618470000|2022-03-18 15:47:50|14245.3|14244.3|14244.9|14243.9|14247|14246|14242.8|14241.8|142
1647618480000|2022-03-18 15:48:00|14245|14244|14240.8|14239.8|14246.1|14245.1|14240.1|14239.1|160
1647618490000|2022-03-18 15:48:10|14240.4|14239.4|14242.8|14241.8|14244.9|14243.9|14237.4|14236.4|210
1647618500000|2022-03-18 15:48:20|14242.9|14241.9|14239.8|14238.8|14243.8|14242.8|14239.1|14238.1|138
1647618510000|2022-03-18 15:48:30|14239.9|14238.9|14241|14240|14245.4|14244.4|14239.6|14238.6|146
1647618520000|2022-03-18 15:48:40|14240.9|14239.9|14241.3|14240.3|14243.3|14242.3|14239.4|14238.4|96
1647618530000|2022-03-18 15:48:50|14241.1|14240.1|14238.4|14237.4|14241.6|14240.6|14237|14236|105
1647618540000|2022-03-18 15:49:00|14238.5|14237.5|14239.5|14238.5|14241.1|14240.1|14237|14236|67
1647618550000|2022-03-18 15:49:10|14238.1|14237.1|14240.1|14239.1|14243.3|14242.3|14238|14237|121
1647618560000|2022-03-18 15:49:20|14239.8|14238.8|14240.5|14239.5|14241.3|14240.3|14239|14238|49
1647618570000|2022-03-18 15:49:30|14240.6|14239.6|14237.6|14236.6|14242.6|14241.6|14237.6|14236.6|163
1647618580000|2022-03-18 15:49:40|14237.4|14236.4|14236.6|14235.6|14238.9|14237.9|14235.5|14234.5|178
1647618590000|2022-03-18 15:49:50|14236.5|14235.5|14236.9|14235.9|14239.8|14238.8|14235.4|14234.4|159
1647618600000|2022-03-18 15:50:00|14236.8|14235.8|14239.6|14238.6|14242.3|14241.3|14236.8|14235.8|112
1647618610000|2022-03-18 15:50:10|14239.5|14238.5|14241.1|14240.1|14241.8|14240.8|14239.5|14238.5|63
1647618620000|2022-03-18 15:50:20|14241|14240|14241.6|14240.6|14242.3|14241.3|14239.6|14238.6|167
1647618630000|2022-03-18 15:50:30|14241.8|14240.8|14240.1|14239.1|14242.8|14241.8|14234.4|14233.4|310
1647618640000|2022-03-18 15:50:40|14240.3|14239.3|14247.9|14246.9|14248|14247|14238.9|14237.9|242
1647618650000|2022-03-18 15:50:50|14247.8|14246.8|14242.8|14241.8|14249.3|14248.3|14241.3|14240.3|174
1647618660000|2022-03-18 15:51:00|14242.9|14241.9|14247.8|14246.8|14250.1|14249.1|14242.8|14241.8|203
1647618670000|2022-03-18 15:51:10|14247.6|14246.6|14249.5|14248.5|14249.8|14248.8|14247.1|14246.1|128
1647618680000|2022-03-18 15:51:20|14248.9|14247.9|14252.9|14251.9|14255.9|14254.9|14246.3|14245.3|245
1647618690000|2022-03-18 15:51:30|14253|14252|14256.9|14255.9|14259.3|14258.3|14250.1|14249.1|398
1647618700000|2022-03-18 15:51:40|14257.1|14256.1|14258.5|14257.5|14258.6|14257.6|14255.8|14254.8|136
1647618710000|2022-03-18 15:51:50|14258.4|14257.4|14254.9|14253.9|14259.3|14258.3|14254.9|14253.9|150
1647618720000|2022-03-18 15:52:00|14254.5|14253.5|14255.5|14254.5|14255.6|14254.6|14251.9|14250.9|136
1647618730000|2022-03-18 15:52:10|14254.5|14253.5|14253.5|14252.5|14256.5|14255.5|14253.5|14252.5|58
1647618740000|2022-03-18 15:52:20|14252.9|14251.9|14255.8|14254.8|14257.6|14256.6|14252.9|14251.9|78
1647618750000|2022-03-18 15:52:30|14255.9|14254.9|14256.9|14255.9|14257|14256|14252.8|14251.8|94
1647618760000|2022-03-18 15:52:40|14256.5|14255.5|14255.6|14254.6|14258.3|14257.3|14255|14254|82
1647618770000|2022-03-18 15:52:50|14255.8|14254.8|14256.1|14255.1|14257|14256|14252.6|14251.6|132
1647618780000|2022-03-18 15:53:00|14256.3|14255.3|14251.4|14250.4|14257.8|14256.8|14251.4|14250.4|183
1647618790000|2022-03-18 15:53:10|14251.5|14250.5|14254.5|14253.5|14255.1|14254.1|14250.3|14249.3|160
1647618800000|2022-03-18 15:53:20|14254|14253|14252|14251|14254.3|14253.3|14251.8|14250.8|105
1647618810000|2022-03-18 15:53:30|14251.9|14250.9|14248.9|14247.9|14251.9|14250.9|14248.3|14247.3|185
1647618820000|2022-03-18 15:53:40|14248.8|14247.8|14247.1|14246.1|14250.3|14249.3|14246.6|14245.6|108
1647618830000|2022-03-18 15:53:50|14247|14246|14251.8|14250.8|14251.8|14250.8|14245.8|14244.8|89
1647618840000|2022-03-18 15:54:00|14251.5|14250.5|14243.3|14242.3|14251.5|14250.5|14242.5|14241.5|209
1647618850000|2022-03-18 15:54:10|14243.1|14242.1|14238.4|14237.4|14243.4|14242.4|14237.6|14236.6|285
1647618860000|2022-03-18 15:54:20|14238.5|14237.5|14231.5|14230.5|14238.5|14237.5|14230.8|14229.8|324
1647618870000|2022-03-18 15:54:30|14232.1|14231.1|14230.3|14229.3|14232.6|14231.6|14227.3|14226.3|273
1647618880000|2022-03-18 15:54:40|14230.1|14229.1|14219.6|14218.6|14232.6|14231.6|14218.6|14217.6|823
1647618890000|2022-03-18 15:54:50|14220.3|14219.3|14218.8|14217.8|14224.6|14223.6|14217.6|14216.6|326
1647618900000|2022-03-18 15:55:00|14218.5|14217.5|14227.1|14226.1|14230|14229|14218.5|14217.5|288
1647618910000|2022-03-18 15:55:10|14226.9|14225.9|14232|14231|14232.9|14231.9|14224|14223|275
1647618920000|2022-03-18 15:55:20|14231.9|14230.9|14232.6|14231.6|14234.9|14233.9|14230.9|14229.9|258
1647618930000|2022-03-18 15:55:30|14232.9|14231.9|14233|14232|14233.6|14232.6|14227.3|14226.3|476
1647618940000|2022-03-18 15:55:40|14232|14231|14229.6|14228.6|14235|14234|14229.1|14228.1|335
1647618950000|2022-03-18 15:55:50|14230.4|14229.4|14232.9|14231.9|14234.4|14233.4|14229.4|14228.4|105
1647618960000|2022-03-18 15:56:00|14233|14232|14232.1|14231.1|14236.6|14235.6|14230.3|14229.3|220
1647618970000|2022-03-18 15:56:10|14232.4|14231.4|14228.9|14227.9|14233|14232|14226.3|14225.3|275
1647618980000|2022-03-18 15:56:20|14228.6|14227.6|14229.6|14228.6|14230|14229|14226.4|14225.4|124
1647618990000|2022-03-18 15:56:30|14230|14229|14231|14230|14233.3|14232.3|14230|14229|75
1647619000000|2022-03-18 15:56:40|14230.5|14229.5|14230.6|14229.6|14233.4|14232.4|14228.4|14227.4|108
1647619010000|2022-03-18 15:56:50|14230.8|14229.8|14231.4|14230.4|14232.3|14231.3|14230.4|14229.4|46
1647619020000|2022-03-18 15:57:00|14231.6|14230.6|14237.5|14236.5|14238.6|14237.6|14231.1|14230.1|163
1647619030000|2022-03-18 15:57:10|14237.6|14236.6|14239.6|14238.6|14240|14239|14237.3|14236.3|193
1647619040000|2022-03-18 15:57:20|14239|14238|14239.9|14238.9|14242.3|14241.3|14239|14238|176
1647619050000|2022-03-18 15:57:30|14240|14239|14243.6|14242.6|14245|14244|14240|14239|158
1647619060000|2022-03-18 15:57:40|14243.5|14242.5|14244.6|14243.6|14245.3|14244.3|14243.1|14242.1|115
1647619070000|2022-03-18 15:57:50|14244.3|14243.3|14238.6|14237.6|14244.6|14243.6|14238.4|14237.4|111
1647619080000|2022-03-18 15:58:00|14238.9|14237.9|14234.1|14233.1|14240.8|14239.8|14233.8|14232.8|232
1647619090000|2022-03-18 15:58:10|14233.8|14232.8|14235.5|14234.5|14236.3|14235.3|14233.3|14232.3|154
1647619100000|2022-03-18 15:58:20|14235.4|14234.4|14240.6|14239.6|14244.4|14243.4|14234.6|14233.6|152
1647619110000|2022-03-18 15:58:30|14240.8|14239.8|14242.8|14241.8|14242.8|14241.8|14239.4|14238.4|74
1647619120000|2022-03-18 15:58:40|14242.6|14241.6|14242.1|14241.1|14243.9|14242.9|14241.5|14240.5|134
1647619130000|2022-03-18 15:58:50|14242|14241|14246.6|14245.6|14246.8|14245.8|14241.5|14240.5|176
1647619140000|2022-03-18 15:59:00|14246.8|14245.8|14248|14247|14249.3|14248.3|14246.3|14245.3|171
1647619150000|2022-03-18 15:59:10|14248.1|14247.1|14250.9|14249.9|14252|14251|14247.9|14246.9|232
1647619160000|2022-03-18 15:59:20|14251|14250|14250.4|14249.4|14252.4|14251.4|14250.1|14249.1|86
1647619170000|2022-03-18 15:59:30|14250.6|14249.6|14245.6|14244.6|14250.9|14249.9|14245.3|14244.3|89
1647619180000|2022-03-18 15:59:40|14245.4|14244.4|14244.6|14243.6|14248.6|14247.6|14244.3|14243.3|61
1647619190000|2022-03-18 15:59:50|14244.5|14243.5|14247.3|14246.3|14248.3|14247.3|14244|14243|107
1647619200000|2022-03-18 16:00:00|14248.3|14247.3|14243.5|14242.5|14248.8|14247.8|14243.1|14242.1|138
1647619210000|2022-03-18 16:00:10|14243.4|14242.4|14242.4|14241.4|14244.6|14243.6|14241.5|14240.5|111
1647619220000|2022-03-18 16:00:20|14242.8|14241.8|14234.9|14233.9|14242.8|14241.8|14231.1|14230.1|363
1647619230000|2022-03-18 16:00:30|14234.8|14233.8|14240.8|14239.8|14241.1|14240.1|14234|14233|191
1647619240000|2022-03-18 16:00:40|14240.9|14239.9|14241.3|14240.3|14242.9|14241.9|14239.5|14238.5|82
1647619250000|2022-03-18 16:00:50|14241.4|14240.4|14240.8|14239.8|14243.4|14242.4|14239.3|14238.3|90
1647619260000|2022-03-18 16:01:00|14241.5|14240.5|14244.6|14243.6|14246.1|14245.1|14240.9|14239.9|109
1647619270000|2022-03-18 16:01:10|14244.8|14243.8|14249.6|14248.6|14249.8|14248.8|14244.8|14243.8|149
1647619280000|2022-03-18 16:01:20|14249.5|14248.5|14250.5|14249.5|14251.3|14250.3|14248.6|14247.6|98
1647619290000|2022-03-18 16:01:30|14250.4|14249.4|14252.6|14251.6|14253|14252|14250|14249|163
1647619300000|2022-03-18 16:01:40|14253|14252|14251.9|14250.9|14253.5|14252.5|14250.1|14249.1|145
1647619310000|2022-03-18 16:01:50|14251.8|14250.8|14250.1|14249.1|14253|14252|14248.8|14247.8|82
1647619320000|2022-03-18 16:02:00|14250|14249|14250.1|14249.1|14251|14250|14247.3|14246.3|140
1647619330000|2022-03-18 16:02:10|14250.3|14249.3|14247.1|14246.1|14251.1|14250.1|14247|14246|103
1647619340000|2022-03-18 16:02:20|14247.3|14246.3|14245.8|14244.8|14248.8|14247.8|14244.5|14243.5|112
1647619350000|2022-03-18 16:02:30|14245.6|14244.6|14237.6|14236.6|14247.6|14246.6|14237|14236|252
1647619360000|2022-03-18 16:02:40|14237.8|14236.8|14235.6|14234.6|14239.4|14238.4|14234.4|14233.4|130
1647619370000|2022-03-18 16:02:50|14235|14234|14239.1|14238.1|14240.6|14239.6|14233.6|14232.6|130
1647619380000|2022-03-18 16:03:00|14239.3|14238.3|14241.1|14240.1|14245.4|14244.4|14239.3|14238.3|174
1647619390000|2022-03-18 16:03:10|14241.9|14240.9|14238.5|14237.5|14241.9|14240.9|14237.4|14236.4|107
1647619400000|2022-03-18 16:03:20|14238.4|14237.4|14243.3|14242.3|14243.6|14242.6|14237.8|14236.8|74
1647619410000|2022-03-18 16:03:30|14243.4|14242.4|14248.1|14247.1|14248.9|14247.9|14243.4|14242.4|121
1647619420000|2022-03-18 16:03:40|14248.5|14247.5|14248.9|14247.9|14249.4|14248.4|14246.4|14245.4|60
1647619430000|2022-03-18 16:03:50|14249|14248|14249.4|14248.4|14250.4|14249.4|14246.6|14245.6|95
1647619440000|2022-03-18 16:04:00|14249.9|14248.9|14249.6|14248.6|14252|14251|14248.8|14247.8|117
1647619450000|2022-03-18 16:04:10|14251.1|14250.1|14250.9|14249.9|14251.3|14250.3|14247.4|14246.4|128
1647619460000|2022-03-18 16:04:20|14251.5|14250.5|14247.4|14246.4|14251.8|14250.8|14247.3|14246.3|127
1647619470000|2022-03-18 16:04:30|14247.9|14246.9|14246.5|14245.5|14248.5|14247.5|14245.8|14244.8|99
1647619480000|2022-03-18 16:04:40|14246.6|14245.6|14248.9|14247.9|14249|14248|14244|14243|131
1647619490000|2022-03-18 16:04:50|14248.8|14247.8|14250.9|14249.9|14251.6|14250.6|14248.5|14247.5|108
1647619500000|2022-03-18 16:05:00|14250.6|14249.6|14250.6|14249.6|14255.9|14254.9|14250.6|14249.6|312
1647619510000|2022-03-18 16:05:10|14250.8|14249.8|14254.5|14253.5|14255.6|14254.6|14250.8|14249.8|160
1647619520000|2022-03-18 16:05:20|14254.4|14253.4|14248.9|14247.9|14254.4|14253.4|14248|14247|124
1647619530000|2022-03-18 16:05:30|14249|14248|14250.5|14249.5|14250.5|14249.5|14248|14247|86
1647619540000|2022-03-18 16:05:40|14250.6|14249.6|14252.4|14251.4|14252.4|14251.4|14249.8|14248.8|131
1647619550000|2022-03-18 16:05:50|14252.3|14251.3|14252.6|14251.6|14254.4|14253.4|14251.4|14250.4|77
1647619560000|2022-03-18 16:06:00|14253.1|14252.1|14248.6|14247.6|14253.6|14252.6|14248|14247|143
1647619570000|2022-03-18 16:06:10|14248.9|14247.9|14243.6|14242.6|14248.9|14247.9|14242.6|14241.6|137
1647619580000|2022-03-18 16:06:20|14243.4|14242.4|14240.1|14239.1|14244.1|14243.1|14237.5|14236.5|295
1647619590000|2022-03-18 16:06:30|14239.9|14238.9|14240.1|14239.1|14243.3|14242.3|14239.1|14238.1|134
1647619600000|2022-03-18 16:06:40|14240.3|14239.3|14235.4|14234.4|14240.5|14239.5|14234.3|14233.3|217
1647619610000|2022-03-18 16:06:50|14235.5|14234.5|14235|14234|14235.8|14234.8|14233.1|14232.1|155
1647619620000|2022-03-18 16:07:00|14235.9|14234.9|14241.1|14240.1|14242.9|14241.9|14235.9|14234.9|179
1647619630000|2022-03-18 16:07:10|14241|14240|14239.1|14238.1|14242.1|14241.1|14238.8|14237.8|86
1647619640000|2022-03-18 16:07:20|14239.3|14238.3|14240.9|14239.9|14241.1|14240.1|14237.5|14236.5|80
1647619650000|2022-03-18 16:07:30|14241|14240|14239.6|14238.6|14244|14243|14239.6|14238.6|201
1647619660000|2022-03-18 16:07:40|14239.9|14238.9|14243.1|14242.1|14243.1|14242.1|14239.8|14238.8|78
1647619670000|2022-03-18 16:07:50|14243|14242|14242.9|14241.9|14244.5|14243.5|14242.6|14241.6|69
1647619680000|2022-03-18 16:08:00|14242.8|14241.8|14240.1|14239.1|14243.9|14242.9|14238.8|14237.8|168
1647619690000|2022-03-18 16:08:10|14239.5|14238.5|14237.4|14236.4|14240.8|14239.8|14237.3|14236.3|149
1647619700000|2022-03-18 16:08:20|14237.6|14236.6|14238.4|14237.4|14241.4|14240.4|14237.4|14236.4|109
1647619710000|2022-03-18 16:08:30|14238.3|14237.3|14237.6|14236.6|14242.1|14241.1|14237.1|14236.1|82
1647619720000|2022-03-18 16:08:40|14237.8|14236.8|14234.4|14233.4|14237.9|14236.9|14234.4|14233.4|124
1647619730000|2022-03-18 16:08:50|14234|14233|14242|14241|14243.1|14242.1|14232.3|14231.3|166
1647619740000|2022-03-18 16:09:00|14243|14242|14243.6|14242.6|14243.6|14242.6|14240.6|14239.6|80
1647619750000|2022-03-18 16:09:10|14243.8|14242.8|14241.6|14240.6|14243.8|14242.8|14238.8|14237.8|142
1647619760000|2022-03-18 16:09:20|14241.5|14240.5|14241.8|14240.8|14243.1|14242.1|14239.1|14238.1|90
1647619770000|2022-03-18 16:09:30|14241.6|14240.6|14241.4|14240.4|14242.8|14241.8|14240.6|14239.6|35
1647619780000|2022-03-18 16:09:40|14241.3|14240.3|14239.8|14238.8|14242.3|14241.3|14239.3|14238.3|34
1647619790000|2022-03-18 16:09:50|14239.6|14238.6|14238.6|14237.6|14240.6|14239.6|14237.8|14236.8|85
1647619800000|2022-03-18 16:10:00|14238.8|14237.8|14239.9|14238.9|14240.6|14239.6|14237.8|14236.8|141
1647619810000|2022-03-18 16:10:10|14240|14239|14236|14235|14240.3|14239.3|14234.8|14233.8|127
1647619820000|2022-03-18 16:10:20|14235.3|14234.3|14239.1|14238.1|14239.1|14238.1|14235.1|14234.1|94
1647619830000|2022-03-18 16:10:30|14239.4|14238.4|14239.3|14238.3|14240.1|14239.1|14237.5|14236.5|91
1647619840000|2022-03-18 16:10:40|14239.1|14238.1|14239.9|14238.9|14240.9|14239.9|14239|14238|107
1647619850000|2022-03-18 16:10:50|14239.1|14238.1|14240.8|14239.8|14240.8|14239.8|14238.8|14237.8|41
1647619860000|2022-03-18 16:11:00|14240|14239|14243|14242|14243.3|14242.3|14240|14239|161
1647619870000|2022-03-18 16:11:10|14243.1|14242.1|14242.8|14241.8|14243.1|14242.1|14241.1|14240.1|77
1647619880000|2022-03-18 16:11:20|14241.9|14240.9|14241.1|14240.1|14242.1|14241.1|14240.1|14239.1|100
1647619890000|2022-03-18 16:11:30|14241.6|14240.6|14240|14239|14242.5|14241.5|14239.3|14238.3|95
1647619900000|2022-03-18 16:11:40|14240.1|14239.1|14240.4|14239.4|14241.4|14240.4|14239.8|14238.8|33
1647619910000|2022-03-18 16:11:50|14240.1|14239.1|14236.5|14235.5|14240.8|14239.8|14236.3|14235.3|110
1647619920000|2022-03-18 16:12:00|14237|14236|14242.4|14241.4|14242.8|14241.8|14235.4|14234.4|137
1647619930000|2022-03-18 16:12:10|14242.5|14241.5|14244.3|14243.3|14244.3|14243.3|14241.5|14240.5|147
1647619940000|2022-03-18 16:12:20|14243.9|14242.9|14246.4|14245.4|14247.8|14246.8|14243.9|14242.9|240
1647619950000|2022-03-18 16:12:30|14245.8|14244.8|14245.3|14244.3|14246.3|14245.3|14244.3|14243.3|69
1647619960000|2022-03-18 16:12:40|14245.1|14244.1|14244.6|14243.6|14246.6|14245.6|14244.6|14243.6|30
1647619970000|2022-03-18 16:12:50|14245|14244|14241.9|14240.9|14245|14244|14240.9|14239.9|71
1647619980000|2022-03-18 16:13:00|14241.8|14240.8|14245.9|14244.9|14247|14246|14240.9|14239.9|128
1647619990000|2022-03-18 16:13:10|14246|14245|14245|14244|14246.3|14245.3|14244|14243|80
1647620000000|2022-03-18 16:13:20|14245.3|14244.3|14243|14242|14246.8|14245.8|14243|14242|55
1647620010000|2022-03-18 16:13:30|14243.1|14242.1|14242.8|14241.8|14245.6|14244.6|14242.4|14241.4|88
1647620020000|2022-03-18 16:13:40|14243.1|14242.1|14244.5|14243.5|14245.4|14244.4|14240.5|14239.5|97
1647620030000|2022-03-18 16:13:50|14243.9|14242.9|14244.3|14243.3|14246.5|14245.5|14243.4|14242.4|101
1647620040000|2022-03-18 16:14:00|14244.6|14243.6|14244.4|14243.4|14245|14244|14242.8|14241.8|98
1647620050000|2022-03-18 16:14:10|14244.5|14243.5|14241.9|14240.9|14244.5|14243.5|14240.5|14239.5|89
1647620060000|2022-03-18 16:14:20|14241.8|14240.8|14239.3|14238.3|14243.6|14242.6|14238.5|14237.5|84
1647620070000|2022-03-18 16:14:30|14239.4|14238.4|14238.5|14237.5|14240.1|14239.1|14236.8|14235.8|85
1647620080000|2022-03-18 16:14:40|14238.4|14237.4|14243|14242|14243.3|14242.3|14237.5|14236.5|96
1647620090000|2022-03-18 16:14:50|14243.1|14242.1|14244.6|14243.6|14249.3|14248.3|14243|14242|195
1647620100000|2022-03-18 16:15:00|14244.8|14243.8|14249.4|14248.4|14249.4|14248.4|14244|14243|148
1647620110000|2022-03-18 16:15:10|14249.3|14248.3|14249.8|14248.8|14251.8|14250.8|14248.6|14247.6|201
1647620120000|2022-03-18 16:15:20|14249.9|14248.9|14251.4|14250.4|14251.4|14250.4|14247.9|14246.9|134
1647620130000|2022-03-18 16:15:30|14251.5|14250.5|14253.8|14252.8|14255|14254|14250.9|14249.9|154
1647620140000|2022-03-18 16:15:40|14253.9|14252.9|14253.9|14252.9|14254.1|14253.1|14252.3|14251.3|131
1647620150000|2022-03-18 16:15:50|14253.8|14252.8|14253.9|14252.9|14254.6|14253.6|14251|14250|96
1647620160000|2022-03-18 16:16:00|14254|14253|14254.4|14253.4|14254.6|14253.6|14251.9|14250.9|72
1647620170000|2022-03-18 16:16:10|14254.5|14253.5|14253|14252|14254.6|14253.6|14252.3|14251.3|100
1647620180000|2022-03-18 16:16:20|14252.9|14251.9|14251.3|14250.3|14253.4|14252.4|14250.6|14249.6|80
1647620190000|2022-03-18 16:16:30|14251.4|14250.4|14253|14252|14253|14252|14249.3|14248.3|89
1647620200000|2022-03-18 16:16:40|14252.8|14251.8|14255|14254|14255|14254|14251.5|14250.5|93
1647620210000|2022-03-18 16:16:50|14254.9|14253.9|14255|14254|14255.8|14254.8|14253.5|14252.5|170
1647620220000|2022-03-18 16:17:00|14255.6|14254.6|14263|14262|14264.4|14263.4|14255.4|14254.4|404
1647620230000|2022-03-18 16:17:10|14262.9|14261.9|14265.5|14264.5|14267.8|14266.8|14262.9|14261.9|300
1647620240000|2022-03-18 16:17:20|14265.8|14264.8|14264.9|14263.9|14267.6|14266.6|14264.3|14263.3|104
1647620250000|2022-03-18 16:17:30|14265.1|14264.1|14264.3|14263.3|14266.4|14265.4|14263.8|14262.8|190
1647620260000|2022-03-18 16:17:40|14264.1|14263.1|14265|14264|14267|14266|14263.6|14262.6|85
1647620270000|2022-03-18 16:17:50|14265.1|14264.1|14265|14264|14267|14266|14264.8|14263.8|91
1647620280000|2022-03-18 16:18:00|14266.4|14265.4|14268|14267|14268.9|14267.9|14265.8|14264.8|170
1647620290000|2022-03-18 16:18:10|14268.5|14267.5|14268.9|14267.9|14271.5|14270.5|14268.1|14267.1|220
1647620300000|2022-03-18 16:18:20|14268.8|14267.8|14265.1|14264.1|14269.1|14268.1|14264.6|14263.6|109
1647620310000|2022-03-18 16:18:30|14265|14264|14259.6|14258.6|14265.8|14264.8|14259.4|14258.4|218
1647620320000|2022-03-18 16:18:40|14259.8|14258.8|14261.4|14260.4|14262.3|14261.3|14259.4|14258.4|92
1647620330000|2022-03-18 16:18:50|14261.3|14260.3|14264.1|14263.1|14264.4|14263.4|14261.3|14260.3|95
1647620340000|2022-03-18 16:19:00|14264.3|14263.3|14264.3|14263.3|14265|14264|14262.8|14261.8|103
1647620350000|2022-03-18 16:19:10|14264.1|14263.1|14262.9|14261.9|14265.8|14264.8|14262.9|14261.9|169
1647620360000|2022-03-18 16:19:20|14262.6|14261.6|14260.9|14259.9|14262.8|14261.8|14260.4|14259.4|82
1647620370000|2022-03-18 16:19:30|14261|14260|14259.6|14258.6|14261.1|14260.1|14259.3|14258.3|67
1647620380000|2022-03-18 16:19:40|14259.8|14258.8|14260|14259|14262|14261|14259.5|14258.5|66
1647620390000|2022-03-18 16:19:50|14260.1|14259.1|14261.5|14260.5|14263|14262|14259.5|14258.5|82
1647620400000|2022-03-18 16:20:00|14261.6|14260.6|14261.8|14260.8|14262|14261|14255.3|14254.3|341
1647620410000|2022-03-18 16:20:10|14261.6|14260.6|14259.3|14258.3|14263.3|14262.3|14259.3|14258.3|172
1647620420000|2022-03-18 16:20:20|14258.8|14257.8|14258.8|14257.8|14262.3|14261.3|14258.3|14257.3|92
1647620430000|2022-03-18 16:20:30|14258.6|14257.6|14257|14256|14259|14258|14255.5|14254.5|111
1647620440000|2022-03-18 16:20:40|14257.1|14256.1|14256|14255|14258.9|14257.9|14255.9|14254.9|112
1647620450000|2022-03-18 16:20:50|14255.9|14254.9|14252.5|14251.5|14257|14256|14252.5|14251.5|166
1647620460000|2022-03-18 16:21:00|14252.6|14251.6|14250.3|14249.3|14252.6|14251.6|14249.5|14248.5|221
1647620470000|2022-03-18 16:21:10|14249.6|14248.6|14249.8|14248.8|14250|14249|14246.4|14245.4|158
1647620480000|2022-03-18 16:21:20|14249.6|14248.6|14254.1|14253.1|14256.4|14255.4|14249.4|14248.4|142
1647620490000|2022-03-18 16:21:30|14254.3|14253.3|14254.8|14253.8|14256.3|14255.3|14253.9|14252.9|82
1647620500000|2022-03-18 16:21:40|14255.3|14254.3|14255.4|14254.4|14255.9|14254.9|14252.5|14251.5|66
1647620510000|2022-03-18 16:21:50|14255.3|14254.3|14256.5|14255.5|14257.8|14256.8|14255.1|14254.1|92
1647620520000|2022-03-18 16:22:00|14256.6|14255.6|14258.4|14257.4|14260|14259|14256.5|14255.5|163
1647620530000|2022-03-18 16:22:10|14258.3|14257.3|14258.8|14257.8|14260.3|14259.3|14257.6|14256.6|52
1647620540000|2022-03-18 16:22:20|14259.3|14258.3|14258.4|14257.4|14259.3|14258.3|14256.8|14255.8|88
1647620550000|2022-03-18 16:22:30|14258.6|14257.6|14259.3|14258.3|14260.6|14259.6|14258.3|14257.3|77
1647620560000|2022-03-18 16:22:40|14259.5|14258.5|14259.8|14258.8|14259.8|14258.8|14257.8|14256.8|74
1647620570000|2022-03-18 16:22:50|14259.9|14258.9|14261.3|14260.3|14263.8|14262.8|14259.5|14258.5|223
1647620580000|2022-03-18 16:23:00|14261.1|14260.1|14264.4|14263.4|14268.6|14267.6|14260.8|14259.8|513
1647620590000|2022-03-18 16:23:10|14264.5|14263.5|14268.5|14267.5|14268.8|14267.8|14263.9|14262.9|129
1647620600000|2022-03-18 16:23:20|14268.1|14267.1|14265.9|14264.9|14269.4|14268.4|14265.9|14264.9|99
1647620610000|2022-03-18 16:23:30|14265.8|14264.8|14267|14266|14268.4|14267.4|14264|14263|100
1647620620000|2022-03-18 16:23:40|14266.9|14265.9|14265.8|14264.8|14267|14266|14264.8|14263.8|53
1647620630000|2022-03-18 16:23:50|14265.9|14264.9|14267|14266|14267.9|14266.9|14265.9|14264.9|107
1647620640000|2022-03-18 16:24:00|14268.3|14267.3|14265.1|14264.1|14268.8|14267.8|14264.9|14263.9|135
1647620650000|2022-03-18 16:24:10|14265.3|14264.3|14267.6|14266.6|14269|14268|14265.3|14264.3|132
1647620660000|2022-03-18 16:24:20|14268|14267|14269.1|14268.1|14269.8|14268.8|14268|14267|84
1647620670000|2022-03-18 16:24:30|14269.3|14268.3|14271.9|14270.9|14273.1|14272.1|14269.1|14268.1|165
1647620680000|2022-03-18 16:24:40|14271.8|14270.8|14271.6|14270.6|14272.3|14271.3|14270.3|14269.3|99
1647620690000|2022-03-18 16:24:50|14271.5|14270.5|14272.8|14271.8|14274.9|14273.9|14271.5|14270.5|199
1647620700000|2022-03-18 16:25:00|14273.3|14272.3|14273.1|14272.1|14274.1|14273.1|14271|14270|131
1647620710000|2022-03-18 16:25:10|14273|14272|14275.5|14274.5|14275.5|14274.5|14272.5|14271.5|123
1647620720000|2022-03-18 16:25:20|14275.4|14274.4|14272.1|14271.1|14275.4|14274.4|14271.5|14270.5|125
1647620730000|2022-03-18 16:25:30|14272.3|14271.3|14270.3|14269.3|14272.3|14271.3|14268.5|14267.5|119
1647620740000|2022-03-18 16:25:40|14269|14268|14271.8|14270.8|14271.8|14270.8|14268.3|14267.3|137
1647620750000|2022-03-18 16:25:50|14271.6|14270.6|14272.3|14271.3|14273.4|14272.4|14271.3|14270.3|89
1647620760000|2022-03-18 16:26:00|14272.4|14271.4|14269.5|14268.5|14272.5|14271.5|14268.8|14267.8|154
1647620770000|2022-03-18 16:26:10|14269.6|14268.6|14270.1|14269.1|14271.3|14270.3|14268.8|14267.8|136
1647620780000|2022-03-18 16:26:20|14270.8|14269.8|14269.3|14268.3|14271|14270|14268.3|14267.3|97
1647620790000|2022-03-18 16:26:30|14269.1|14268.1|14266|14265|14269.5|14268.5|14265.9|14264.9|197
1647620800000|2022-03-18 16:26:40|14265.9|14264.9|14265.3|14264.3|14268.5|14267.5|14264.8|14263.8|144
1647620810000|2022-03-18 16:26:50|14264.3|14263.3|14267.1|14266.1|14268|14267|14264.3|14263.3|124
1647620820000|2022-03-18 16:27:00|14267.3|14266.3|14265.8|14264.8|14269.1|14268.1|14265.3|14264.3|87
1647620830000|2022-03-18 16:27:10|14265.9|14264.9|14262.8|14261.8|14266.8|14265.8|14262.8|14261.8|120
1647620840000|2022-03-18 16:27:20|14263|14262|14265|14264|14266.6|14265.6|14263|14262|72
1647620850000|2022-03-18 16:27:30|14265.3|14264.3|14269.8|14268.8|14269.8|14268.8|14265.3|14264.3|84
1647620860000|2022-03-18 16:27:40|14268.5|14267.5|14272.6|14271.6|14274.1|14273.1|14268.5|14267.5|207
1647620870000|2022-03-18 16:27:50|14272.8|14271.8|14277|14276|14278.5|14277.5|14272.3|14271.3|283
1647620880000|2022-03-18 16:28:00|14276.8|14275.8|14277.4|14276.4|14278.6|14277.6|14275.4|14274.4|186
1647620890000|2022-03-18 16:28:10|14277.3|14276.3|14281|14280|14281.5|14280.5|14274|14273|239
1647620900000|2022-03-18 16:28:20|14280.8|14279.8|14278.8|14277.8|14280.8|14279.8|14277.5|14276.5|143
1647620910000|2022-03-18 16:28:30|14278.6|14277.6|14280.3|14279.3|14280.5|14279.5|14277|14276|67
1647620920000|2022-03-18 16:28:40|14280.4|14279.4|14278.8|14277.8|14282.3|14281.3|14278.3|14277.3|116
1647620930000|2022-03-18 16:28:50|14278.9|14277.9|14276.8|14275.8|14279|14278|14276.3|14275.3|82
1647620940000|2022-03-18 16:29:00|14276.9|14275.9|14278.8|14277.8|14279|14278|14274.1|14273.1|174
1647620950000|2022-03-18 16:29:10|14279|14278|14281.5|14280.5|14281.6|14280.6|14279|14278|130
1647620960000|2022-03-18 16:29:20|14281.1|14280.1|14279|14278|14281.3|14280.3|14278.1|14277.1|117
1647620970000|2022-03-18 16:29:30|14279.3|14278.3|14280.1|14279.1|14280.5|14279.5|14276.1|14275.1|114
1647620980000|2022-03-18 16:29:40|14280|14279|14280.6|14279.6|14280.8|14279.8|14278.8|14277.8|77
1647620990000|2022-03-18 16:29:50|14280.8|14279.8|14279.9|14278.9|14281.3|14280.3|14278.8|14277.8|123
1647621000000|2022-03-18 16:30:00|14280|14279|14281.6|14280.6|14282.3|14281.3|14278.9|14277.9|193
1647621010000|2022-03-18 16:30:10|14281.5|14280.5|14285.8|14284.8|14285.9|14284.9|14280.8|14279.8|345
1647621020000|2022-03-18 16:30:20|14285.5|14284.5|14282.8|14281.8|14286.1|14285.1|14281.5|14280.5|234
1647621030000|2022-03-18 16:30:30|14282.6|14281.6|14283.9|14282.9|14284.4|14283.4|14281.5|14280.5|170
1647621040000|2022-03-18 16:30:40|14283.4|14282.4|14284.8|14283.8|14285.3|14284.3|14283.4|14282.4|164
1647621050000|2022-03-18 16:30:50|14284.9|14283.9|14282.6|14281.6|14285.5|14284.5|14282.1|14281.1|125
1647621060000|2022-03-18 16:31:00|14283|14282|14280.4|14279.4|14283.3|14282.3|14278.6|14277.6|174
1647621070000|2022-03-18 16:31:10|14280.5|14279.5|14279.9|14278.9|14281.6|14280.6|14278.8|14277.8|110
1647621080000|2022-03-18 16:31:20|14280|14279|14282.9|14281.9|14285.1|14284.1|14279.4|14278.4|137
1647621090000|2022-03-18 16:31:30|14283.1|14282.1|14284.4|14283.4|14284.8|14283.8|14282.8|14281.8|121
1647621100000|2022-03-18 16:31:40|14284.8|14283.8|14285.3|14284.3|14285.3|14284.3|14282.1|14281.1|123
1647621110000|2022-03-18 16:31:50|14285.5|14284.5|14288.4|14287.4|14288.5|14287.5|14284.8|14283.8|229
1647621120000|2022-03-18 16:32:00|14288.3|14287.3|14287.5|14286.5|14288.5|14287.5|14283.1|14282.1|267
1647621130000|2022-03-18 16:32:10|14287.4|14286.4|14287.8|14286.8|14288.5|14287.5|14285.5|14284.5|119
1647621140000|2022-03-18 16:32:20|14288.1|14287.1|14286|14285|14288.8|14287.8|14285|14284|129
1647621150000|2022-03-18 16:32:30|14286.3|14285.3|14283.8|14282.8|14286.3|14285.3|14283.4|14282.4|101
1647621160000|2022-03-18 16:32:40|14283.9|14282.9|14282.1|14281.1|14284|14283|14280.8|14279.8|98
1647621170000|2022-03-18 16:32:50|14282.4|14281.4|14281.8|14280.8|14283.8|14282.8|14281.5|14280.5|127
1647621180000|2022-03-18 16:33:00|14281.5|14280.5|14279|14278|14281.9|14280.9|14277.6|14276.6|168
1647621190000|2022-03-18 16:33:10|14278.9|14277.9|14276.8|14275.8|14279.4|14278.4|14276.5|14275.5|128
1647621200000|2022-03-18 16:33:20|14276.9|14275.9|14273|14272|14277.3|14276.3|14272.9|14271.9|201
1647621210000|2022-03-18 16:33:30|14273.1|14272.1|14275.5|14274.5|14277.9|14276.9|14273|14272|107
1647621220000|2022-03-18 16:33:40|14275.8|14274.8|14279.4|14278.4|14280|14279|14275.8|14274.8|83
1647621230000|2022-03-18 16:33:50|14279.5|14278.5|14281|14280|14282.3|14281.3|14279|14278|134
1647621240000|2022-03-18 16:34:00|14281.1|14280.1|14282.8|14281.8|14283|14282|14280.4|14279.4|137
1647621250000|2022-03-18 16:34:10|14283.5|14282.5|14282.4|14281.4|14285.3|14284.3|14281.6|14280.6|206
1647621260000|2022-03-18 16:34:20|14282.8|14281.8|14286.3|14285.3|14286.3|14285.3|14282.1|14281.1|83
1647621270000|2022-03-18 16:34:30|14286.1|14285.1|14286.5|14285.5|14287.8|14286.8|14285.8|14284.8|130
1647621280000|2022-03-18 16:34:40|14286.1|14285.1|14288.9|14287.9|14290|14289|14285.3|14284.3|212
1647621290000|2022-03-18 16:34:50|14289|14288|14285.5|14284.5|14290|14289|14285.4|14284.4|178
1647621300000|2022-03-18 16:35:00|14286.5|14285.5|14287|14286|14287.6|14286.6|14285.4|14284.4|246
1647621310000|2022-03-18 16:35:10|14287.1|14286.1|14290.3|14289.3|14291.3|14290.3|14286.8|14285.8|376
1647621320000|2022-03-18 16:35:20|14290.4|14289.4|14295.8|14294.8|14296.1|14295.1|14290.4|14289.4|297
1647621330000|2022-03-18 16:35:30|14295.5|14294.5|14296|14295|14297.3|14296.3|14294.8|14293.8|340
1647621340000|2022-03-18 16:35:40|14295.9|14294.9|14297.8|14296.8|14298.1|14297.1|14295|14294|335
1647621350000|2022-03-18 16:35:50|14297.6|14296.6|14296.3|14295.3|14298.6|14297.6|14295|14294|180
1647621360000|2022-03-18 16:36:00|14296.4|14295.4|14297|14296|14297.4|14296.4|14293.8|14292.8|165
1647621370000|2022-03-18 16:36:10|14296.8|14295.8|14295.8|14294.8|14297.3|14296.3|14295.3|14294.3|70
1647621380000|2022-03-18 16:36:20|14295.9|14294.9|14296.3|14295.3|14297.3|14296.3|14295.4|14294.4|120
1647621390000|2022-03-18 16:36:30|14296|14295|14295.4|14294.4|14296.3|14295.3|14293.8|14292.8|113
1647621400000|2022-03-18 16:36:40|14295.5|14294.5|14296.5|14295.5|14297.5|14296.5|14294|14293|77
1647621410000|2022-03-18 16:36:50|14296.6|14295.6|14298.3|14297.3|14299.1|14298.1|14295.9|14294.9|155
1647621420000|2022-03-18 16:37:00|14298.4|14297.4|14296.3|14295.3|14299|14298|14295.6|14294.6|270
1647621430000|2022-03-18 16:37:10|14296.1|14295.1|14293.3|14292.3|14296.3|14295.3|14293.1|14292.1|211
1647621440000|2022-03-18 16:37:20|14293.4|14292.4|14295.3|14294.3|14296.4|14295.4|14293.3|14292.3|86
1647621450000|2022-03-18 16:37:30|14295.5|14294.5|14295.8|14294.8|14296.8|14295.8|14294.5|14293.5|129
1647621460000|2022-03-18 16:37:40|14295.9|14294.9|14292.6|14291.6|14296|14295|14292.5|14291.5|108
1647621470000|2022-03-18 16:37:50|14292.8|14291.8|14294.5|14293.5|14295.4|14294.4|14292.5|14291.5|158
1647621480000|2022-03-18 16:38:00|14294.4|14293.4|14294.5|14293.5|14296|14295|14293|14292|112
1647621490000|2022-03-18 16:38:10|14294.6|14293.6|14296.3|14295.3|14296.3|14295.3|14292.9|14291.9|74
1647621500000|2022-03-18 16:38:20|14296.1|14295.1|14299.1|14298.1|14299.3|14298.3|14296.1|14295.1|139
1647621510000|2022-03-18 16:38:30|14299.3|14298.3|14299.3|14298.3|14300.3|14299.3|14298.4|14297.4|136
1647621520000|2022-03-18 16:38:40|14299.1|14298.1|14298.5|14297.5|14299.8|14298.8|14297.3|14296.3|76
1647621530000|2022-03-18 16:38:50|14298.6|14297.6|14297.8|14296.8|14300|14299|14295.9|14294.9|133
1647621540000|2022-03-18 16:39:00|14298.1|14297.1|14299|14298|14299.8|14298.8|14297.4|14296.4|82
1647621550000|2022-03-18 16:39:10|14298.5|14297.5|14297.5|14296.5|14299.4|14298.4|14297|14296|77
1647621560000|2022-03-18 16:39:20|14297.4|14296.4|14297.3|14296.3|14298.8|14297.8|14296.5|14295.5|158
1647621570000|2022-03-18 16:39:30|14297.5|14296.5|14300|14299|14300|14299|14297.3|14296.3|119
1647621580000|2022-03-18 16:39:40|14300.1|14299.1|14301.3|14300.3|14302.8|14301.8|14300|14299|141
1647621590000|2022-03-18 16:39:50|14301.4|14300.4|14301.4|14300.4|14302.5|14301.5|14300.8|14299.8|121
1647621600000|2022-03-18 16:40:00|14301.1|14300.1|14304.8|14303.8|14305.1|14304.1|14301|14300|237
1647621610000|2022-03-18 16:40:10|14304.6|14303.6|14306.1|14305.1|14307.8|14306.8|14304.6|14303.6|412
1647621620000|2022-03-18 16:40:20|14306|14305|14305|14304|14307|14306|14302.3|14301.3|343
1647621630000|2022-03-18 16:40:30|14305.1|14304.1|14305.8|14304.8|14306.1|14305.1|14303|14302|220
1647621640000|2022-03-18 16:40:40|14305.9|14304.9|14303.5|14302.5|14305.9|14304.9|14302|14301|112
1647621650000|2022-03-18 16:40:50|14303.4|14302.4|14302|14301|14304|14303|14301.6|14300.6|83
1647621660000|2022-03-18 16:41:00|14302.1|14301.1|14307.4|14306.4|14307.5|14306.5|14302.1|14301.1|176
1647621670000|2022-03-18 16:41:10|14307.5|14306.5|14304.8|14303.8|14309.5|14308.5|14304.1|14303.1|229
1647621680000|2022-03-18 16:41:20|14305.3|14304.3|14305.5|14304.5|14306.8|14305.8|14305|14304|162
1647621690000|2022-03-18 16:41:30|14305.6|14304.6|14306.4|14305.4|14307|14306|14303.5|14302.5|235
1647621700000|2022-03-18 16:41:40|14306.6|14305.6|14305|14304|14308.5|14307.5|14305|14304|140
1647621710000|2022-03-18 16:41:50|14304.8|14303.8|14308.3|14307.3|14308.4|14307.4|14304.3|14303.3|516
1647621720000|2022-03-18 16:42:00|14308.4|14307.4|14305.3|14304.3|14308.8|14307.8|14305.3|14304.3|142
1647621730000|2022-03-18 16:42:10|14305.4|14304.4|14305.5|14304.5|14306.3|14305.3|14303.9|14302.9|101
1647621740000|2022-03-18 16:42:20|14306|14305|14303.8|14302.8|14306|14305|14302.8|14301.8|161
1647621750000|2022-03-18 16:42:30|14303.9|14302.9|14305.1|14304.1|14305.5|14304.5|14303.1|14302.1|89
1647621760000|2022-03-18 16:42:40|14304.9|14303.9|14304|14303|14305.4|14304.4|14303.8|14302.8|65
1647621770000|2022-03-18 16:42:50|14304.1|14303.1|14304.1|14303.1|14306.6|14305.6|14303.5|14302.5|107
1647621780000|2022-03-18 16:43:00|14304.3|14303.3|14304.3|14303.3|14306.9|14305.9|14302.8|14301.8|112
1647621790000|2022-03-18 16:43:10|14304.4|14303.4|14304.5|14303.5|14304.6|14303.6|14302.9|14301.9|102
1647621800000|2022-03-18 16:43:20|14304.8|14303.8|14302|14301|14305.6|14304.6|14301.9|14300.9|151
1647621810000|2022-03-18 16:43:30|14302.1|14301.1|14304.8|14303.8|14304.8|14303.8|14301.5|14300.5|176
1647621820000|2022-03-18 16:43:40|14305.8|14304.8|14305.3|14304.3|14306.8|14305.8|14304.3|14303.3|98
1647621830000|2022-03-18 16:43:50|14305.8|14304.8|14307.5|14306.5|14308|14307|14305.4|14304.4|171
1647621840000|2022-03-18 16:44:00|14307.3|14306.3|14309.8|14308.8|14310.1|14309.1|14305.9|14304.9|262
1647621850000|2022-03-18 16:44:10|14309.9|14308.9|14306.5|14305.5|14310.4|14309.4|14306.5|14305.5|179
1647621860000|2022-03-18 16:44:20|14306.3|14305.3|14307|14306|14307|14306|14302.8|14301.8|172
1647621870000|2022-03-18 16:44:30|14307.5|14306.5|14308.6|14307.6|14309.6|14308.6|14307|14306|167
1647621880000|2022-03-18 16:44:40|14308.3|14307.3|14311.3|14310.3|14312|14311|14308.1|14307.1|177
1647621890000|2022-03-18 16:44:50|14311.5|14310.5|14311.5|14310.5|14312.8|14311.8|14310.3|14309.3|137
1647621900000|2022-03-18 16:45:00|14311.3|14310.3|14312.9|14311.9|14313.5|14312.5|14309.5|14308.5|206
1647621910000|2022-03-18 16:45:10|14312.8|14311.8|14313.3|14312.3|14314.5|14313.5|14312.5|14311.5|105
1647621920000|2022-03-18 16:45:20|14313.4|14312.4|14311.3|14310.3|14313.5|14312.5|14308.4|14307.4|173
1647621930000|2022-03-18 16:45:30|14310.9|14309.9|14309.4|14308.4|14311.1|14310.1|14308.3|14307.3|81
1647621940000|2022-03-18 16:45:40|14309.5|14308.5|14309.3|14308.3|14309.8|14308.8|14307.8|14306.8|93
1647621950000|2022-03-18 16:45:50|14308.8|14307.8|14308|14307|14310.6|14309.6|14307.3|14306.3|123
1647621960000|2022-03-18 16:46:00|14308.3|14307.3|14310|14309|14310|14309|14308.3|14307.3|59
1647621970000|2022-03-18 16:46:10|14310.3|14309.3|14305.8|14304.8|14310.3|14309.3|14305.5|14304.5|250
1647621980000|2022-03-18 16:46:20|14305.6|14304.6|14305.3|14304.3|14307.3|14306.3|14305.3|14304.3|96
1647621990000|2022-03-18 16:46:30|14305.5|14304.5|14301.3|14300.3|14305.5|14304.5|14301.3|14300.3|234
1647622000000|2022-03-18 16:46:40|14301.1|14300.1|14299.3|14298.3|14301.5|14300.5|14299|14298|235
1647622010000|2022-03-18 16:46:50|14299.1|14298.1|14300.4|14299.4|14300.4|14299.4|14296.9|14295.9|195
1647622020000|2022-03-18 16:47:00|14300.3|14299.3|14297.8|14296.8|14300.3|14299.3|14296.3|14295.3|470
1647622030000|2022-03-18 16:47:10|14298.5|14297.5|14296.3|14295.3|14300.3|14299.3|14295.6|14294.6|218
1647622040000|2022-03-18 16:47:20|14295.6|14294.6|14294.3|14293.3|14295.8|14294.8|14293.4|14292.4|208
1647622050000|2022-03-18 16:47:30|14294.1|14293.1|14292.4|14291.4|14294.3|14293.3|14292.4|14291.4|128
1647622060000|2022-03-18 16:47:40|14292.3|14291.3|14297.4|14296.4|14297.9|14296.9|14290.3|14289.3|271
1647622070000|2022-03-18 16:47:50|14297.3|14296.3|14292.3|14291.3|14297.3|14296.3|14291.6|14290.6|132
1647622080000|2022-03-18 16:48:00|14292.1|14291.1|14290.6|14289.6|14294.3|14293.3|14289.6|14288.6|239
1647622090000|2022-03-18 16:48:10|14290.8|14289.8|14292.1|14291.1|14292.5|14291.5|14289.8|14288.8|85
1647622100000|2022-03-18 16:48:20|14292|14291|14292|14291|14293|14292|14289.9|14288.9|104
1647622110000|2022-03-18 16:48:30|14291.5|14290.5|14291.1|14290.1|14292.3|14291.3|14290.6|14289.6|80
1647622120000|2022-03-18 16:48:40|14291|14290|14292.5|14291.5|14292.5|14291.5|14290.5|14289.5|90
1647622130000|2022-03-18 16:48:50|14291.8|14290.8|14292.3|14291.3|14292.8|14291.8|14290|14289|117
1647622140000|2022-03-18 16:49:00|14292.5|14291.5|14293.8|14292.8|14293.8|14292.8|14291.9|14290.9|97
1647622150000|2022-03-18 16:49:10|14293.6|14292.6|14293.4|14292.4|14295|14294|14291.3|14290.3|92
1647622160000|2022-03-18 16:49:20|14293.1|14292.1|14292.3|14291.3|14294.4|14293.4|14292.1|14291.1|69
1647622170000|2022-03-18 16:49:30|14292|14291|14291.1|14290.1|14293.4|14292.4|14291|14290|68
1647622180000|2022-03-18 16:49:40|14290.9|14289.9|14292.3|14291.3|14292.6|14291.6|14290.5|14289.5|52
1647622190000|2022-03-18 16:49:50|14291.9|14290.9|14293.1|14292.1|14293.6|14292.6|14291.9|14290.9|57
1647622200000|2022-03-18 16:50:00|14293.3|14292.3|14299.1|14298.1|14299.5|14298.5|14293.3|14292.3|217
1647622210000|2022-03-18 16:50:10|14299.3|14298.3|14295.4|14294.4|14299.8|14298.8|14295.3|14294.3|145
1647622220000|2022-03-18 16:50:20|14295.5|14294.5|14299.8|14298.8|14299.8|14298.8|14294.5|14293.5|110
1647622230000|2022-03-18 16:50:30|14299.5|14298.5|14301.6|14300.6|14301.8|14300.8|14299|14298|96
1647622240000|2022-03-18 16:50:40|14301.8|14300.8|14302.5|14301.5|14302.5|14301.5|14300|14299|124
1647622250000|2022-03-18 16:50:50|14302.6|14301.6|14302.5|14301.5|14303.8|14302.8|14302.3|14301.3|97
1647622260000|2022-03-18 16:51:00|14302.6|14301.6|14301|14300|14303.8|14302.8|14299.9|14298.9|164
1647622270000|2022-03-18 16:51:10|14300.9|14299.9|14300.3|14299.3|14302.8|14301.8|14299.6|14298.6|198
1647622280000|2022-03-18 16:51:20|14300.1|14299.1|14299.9|14298.9|14300.6|14299.6|14297.3|14296.3|115
1647622290000|2022-03-18 16:51:30|14300|14299|14303|14302|14303.3|14302.3|14299.6|14298.6|63
1647622300000|2022-03-18 16:51:40|14303.3|14302.3|14301.5|14300.5|14303.9|14302.9|14301.3|14300.3|54
1647622310000|2022-03-18 16:51:50|14301.3|14300.3|14302.6|14301.6|14302.9|14301.9|14301.1|14300.1|64
1647622320000|2022-03-18 16:52:00|14302.8|14301.8|14305|14304|14305.3|14304.3|14302.5|14301.5|131
1647622330000|2022-03-18 16:52:10|14304.9|14303.9|14304.5|14303.5|14305.9|14304.9|14304|14303|74
1647622340000|2022-03-18 16:52:20|14305|14304|14305.3|14304.3|14305.4|14304.4|14302.9|14301.9|76
1647622350000|2022-03-18 16:52:30|14305.1|14304.1|14305.4|14304.4|14305.4|14304.4|14302.4|14301.4|91
1647622360000|2022-03-18 16:52:40|14305.3|14304.3|14305.9|14304.9|14307.3|14306.3|14303.8|14302.8|149
1647622370000|2022-03-18 16:52:50|14306|14305|14305.1|14304.1|14307.8|14306.8|14305|14304|107
1647622380000|2022-03-18 16:53:00|14305|14304|14302.3|14301.3|14305.3|14304.3|14301.5|14300.5|108
1647622390000|2022-03-18 16:53:10|14302.4|14301.4|14302.1|14301.1|14303.5|14302.5|14299.3|14298.3|132
1647622400000|2022-03-18 16:53:20|14302.3|14301.3|14299.8|14298.8|14303.5|14302.5|14299.5|14298.5|160
1647622410000|2022-03-18 16:53:30|14299.6|14298.6|14300.4|14299.4|14301.3|14300.3|14298|14297|161
1647622420000|2022-03-18 16:53:40|14299.5|14298.5|14299.3|14298.3|14300|14299|14297.8|14296.8|112
1647622430000|2022-03-18 16:53:50|14299.1|14298.1|14301|14300|14302.5|14301.5|14298.5|14297.5|105
1647622440000|2022-03-18 16:54:00|14300.9|14299.9|14302.3|14301.3|14303.3|14302.3|14299|14298|85
1647622450000|2022-03-18 16:54:10|14302.1|14301.1|14302|14301|14302.8|14301.8|14300.6|14299.6|66
1647622460000|2022-03-18 16:54:20|14302.1|14301.1|14302.5|14301.5|14303.3|14302.3|14301.8|14300.8|39
1647622470000|2022-03-18 16:54:30|14302.6|14301.6|14303|14302|14303|14302|14300.5|14299.5|71
1647622480000|2022-03-18 16:54:40|14302.9|14301.9|14304.3|14303.3|14304.3|14303.3|14302.6|14301.6|55
1647622490000|2022-03-18 16:54:50|14304.1|14303.1|14302.3|14301.3|14304.8|14303.8|14302.1|14301.1|131
1647622500000|2022-03-18 16:55:00|14302.1|14301.1|14298.3|14297.3|14304.3|14303.3|14298.1|14297.1|151
1647622510000|2022-03-18 16:55:10|14298.4|14297.4|14302.4|14301.4|14302.4|14301.4|14298.3|14297.3|124
1647622520000|2022-03-18 16:55:20|14302.5|14301.5|14302.8|14301.8|14304.1|14303.1|14302|14301|126
1647622530000|2022-03-18 16:55:30|14302.9|14301.9|14298.6|14297.6|14303.5|14302.5|14298.5|14297.5|90
1647622540000|2022-03-18 16:55:40|14298.8|14297.8|14300|14299|14302.4|14301.4|14298.5|14297.5|154
1647622550000|2022-03-18 16:55:50|14300.1|14299.1|14300.8|14299.8|14302.5|14301.5|14299.6|14298.6|46
1647622560000|2022-03-18 16:56:00|14301.6|14300.6|14304|14303|14304.5|14303.5|14301.5|14300.5|89
1647622570000|2022-03-18 16:56:10|14303.6|14302.6|14303.5|14302.5|14305.6|14304.6|14302.5|14301.5|98
1647622580000|2022-03-18 16:56:20|14303.9|14302.9|14303.8|14302.8|14304|14303|14301.8|14300.8|84
1647622590000|2022-03-18 16:56:30|14303.6|14302.6|14304.3|14303.3|14305.4|14304.4|14303.4|14302.4|56
1647622600000|2022-03-18 16:56:40|14304.1|14303.1|14305.3|14304.3|14305.5|14304.5|14303.9|14302.9|44
1647622610000|2022-03-18 16:56:50|14305.5|14304.5|14306.1|14305.1|14306.3|14305.3|14304.4|14303.4|110
1647622620000|2022-03-18 16:57:00|14306.3|14305.3|14301.6|14300.6|14306.5|14305.5|14301.4|14300.4|223
1647622630000|2022-03-18 16:57:10|14301.4|14300.4|14300.3|14299.3|14301.5|14300.5|14296.6|14295.6|163
1647622640000|2022-03-18 16:57:20|14300|14299|14303|14302|14303.3|14302.3|14298.9|14297.9|143
1647622650000|2022-03-18 16:57:30|14303.1|14302.1|14308.4|14307.4|14309.3|14308.3|14303.1|14302.1|187
1647622660000|2022-03-18 16:57:40|14307.3|14306.3|14310|14309|14311.1|14310.1|14307.3|14306.3|264
1647622670000|2022-03-18 16:57:50|14310.1|14309.1|14311.4|14310.4|14312.8|14311.8|14310.1|14309.1|303
1647622680000|2022-03-18 16:58:00|14311.6|14310.6|14315.3|14314.3|14315.6|14314.6|14310.6|14309.6|223
1647622690000|2022-03-18 16:58:10|14315.1|14314.1|14313.5|14312.5|14317.4|14316.4|14313.5|14312.5|291
1647622700000|2022-03-18 16:58:20|14312.9|14311.9|14310.1|14309.1|14313.4|14312.4|14310|14309|138
1647622710000|2022-03-18 16:58:30|14310|14309|14309.3|14308.3|14310.8|14309.8|14308|14307|111
1647622720000|2022-03-18 16:58:40|14309.8|14308.8|14309|14308|14310.3|14309.3|14309|14308|95
1647622730000|2022-03-18 16:58:50|14308.9|14307.9|14306.9|14305.9|14309|14308|14305.3|14304.3|166
1647622740000|2022-03-18 16:59:00|14306.8|14305.8|14304.4|14303.4|14306.8|14305.8|14302.5|14301.5|205
1647622750000|2022-03-18 16:59:10|14304|14303|14306.6|14305.6|14307|14306|14303.6|14302.6|140
1647622760000|2022-03-18 16:59:20|14306.5|14305.5|14307.6|14306.6|14308.5|14307.5|14306.5|14305.5|106
1647622770000|2022-03-18 16:59:30|14307.5|14306.5|14305.5|14304.5|14308.5|14307.5|14305.5|14304.5|93
1647622780000|2022-03-18 16:59:40|14305.8|14304.8|14304.5|14303.5|14306|14305|14303.9|14302.9|98
1647622790000|2022-03-18 16:59:50|14304.6|14303.6|14303.3|14302.3|14305.4|14304.4|14302.8|14301.8|76
1647622800000|2022-03-18 17:00:00|14303.1|14302.1|14304.9|14303.9|14306|14305|14300.8|14299.8|208
1647622810000|2022-03-18 17:00:10|14305.1|14304.1|14305.6|14304.6|14305.8|14304.8|14303.3|14302.3|77
1647622820000|2022-03-18 17:00:20|14304.5|14303.5|14304.5|14303.5|14307.1|14306.1|14304|14303|84
1647622830000|2022-03-18 17:00:30|14304.6|14303.6|14306.8|14305.8|14307.3|14306.3|14303.5|14302.5|128
1647622840000|2022-03-18 17:00:40|14306.6|14305.6|14306.5|14305.5|14307.1|14306.1|14304.5|14303.5|80
1647622850000|2022-03-18 17:00:50|14306.3|14305.3|14306.1|14305.1|14307.5|14306.5|14305.4|14304.4|110
1647622860000|2022-03-18 17:01:00|14306|14305|14310.1|14309.1|14311.5|14310.5|14306|14305|206
1647622870000|2022-03-18 17:01:10|14310.4|14309.4|14311.6|14310.6|14312.5|14311.5|14310|14309|127
1647622880000|2022-03-18 17:01:20|14311.4|14310.4|14308.6|14307.6|14312|14311|14308.4|14307.4|152
1647622890000|2022-03-18 17:01:30|14308.8|14307.8|14307.9|14306.9|14310.1|14309.1|14307|14306|87
1647622900000|2022-03-18 17:01:40|14307.8|14306.8|14309.3|14308.3|14311|14310|14307.8|14306.8|69
1647622910000|2022-03-18 17:01:50|14309.4|14308.4|14307.4|14306.4|14310.3|14309.3|14307.1|14306.1|54
1647622920000|2022-03-18 17:02:00|14307.6|14306.6|14309.1|14308.1|14310.8|14309.8|14307.3|14306.3|44
1647622930000|2022-03-18 17:02:10|14309.3|14308.3|14307.5|14306.5|14310.3|14309.3|14307.5|14306.5|84
1647622940000|2022-03-18 17:02:20|14307.6|14306.6|14306.1|14305.1|14307.9|14306.9|14305.3|14304.3|142
1647622950000|2022-03-18 17:02:30|14306|14305|14308.1|14307.1|14308.4|14307.4|14305.5|14304.5|146
1647622960000|2022-03-18 17:02:40|14308|14307|14308.6|14307.6|14309|14308|14306|14305|115
1647622970000|2022-03-18 17:02:50|14308.8|14307.8|14306.8|14305.8|14308.8|14307.8|14306.4|14305.4|59
1647622980000|2022-03-18 17:03:00|14306.5|14305.5|14306.5|14305.5|14307.6|14306.6|14305|14304|89
1647622990000|2022-03-18 17:03:10|14306.4|14305.4|14304.8|14303.8|14307|14306|14303.9|14302.9|108
1647623000000|2022-03-18 17:03:20|14304.6|14303.6|14303.6|14302.6|14305.1|14304.1|14303.1|14302.1|62
1647623010000|2022-03-18 17:03:30|14305.1|14304.1|14306.4|14305.4|14306.8|14305.8|14304.6|14303.6|70
1647623020000|2022-03-18 17:03:40|14306.3|14305.3|14305.4|14304.4|14306.3|14305.3|14303.4|14302.4|59
1647623030000|2022-03-18 17:03:50|14305.3|14304.3|14305.6|14304.6|14306|14305|14304.6|14303.6|65
1647623040000|2022-03-18 17:04:00|14305.5|14304.5|14307|14306|14307|14306|14303.4|14302.4|98
1647623050000|2022-03-18 17:04:10|14306.9|14305.9|14304|14303|14306.9|14305.9|14303|14302|82
1647623060000|2022-03-18 17:04:20|14303.9|14302.9|14304|14303|14305|14304|14303|14302|73
1647623070000|2022-03-18 17:04:30|14304.4|14303.4|14299.6|14298.6|14304.4|14303.4|14298.9|14297.9|206
1647623080000|2022-03-18 17:04:40|14299.4|14298.4|14300.9|14299.9|14301.3|14300.3|14299.3|14298.3|155
1647623090000|2022-03-18 17:04:50|14301|14300|14301.5|14300.5|14302.8|14301.8|14300.3|14299.3|234
1647623100000|2022-03-18 17:05:00|14301.4|14300.4|14295.8|14294.8|14301.8|14300.8|14295.6|14294.6|271
1647623110000|2022-03-18 17:05:10|14295.6|14294.6|14294.3|14293.3|14296.8|14295.8|14294|14293|170
1647623120000|2022-03-18 17:05:20|14294.8|14293.8|14291.8|14290.8|14295.4|14294.4|14291.8|14290.8|177
1647623130000|2022-03-18 17:05:30|14291.6|14290.6|14291.3|14290.3|14293.1|14292.1|14290.5|14289.5|153
1647623140000|2022-03-18 17:05:40|14291.1|14290.1|14290.3|14289.3|14291.8|14290.8|14289.3|14288.3|158
1647623150000|2022-03-18 17:05:50|14289.9|14288.9|14291.4|14290.4|14291.4|14290.4|14289.3|14288.3|231
1647623160000|2022-03-18 17:06:00|14291.9|14290.9|14296.9|14295.9|14297|14296|14291.9|14290.9|205
1647623170000|2022-03-18 17:06:10|14296.6|14295.6|14298.5|14297.5|14298.5|14297.5|14295.5|14294.5|190
1647623180000|2022-03-18 17:06:20|14298.4|14297.4|14297.5|14296.5|14299.8|14298.8|14296.3|14295.3|131
1647623190000|2022-03-18 17:06:30|14297.3|14296.3|14296.5|14295.5|14298|14297|14295.3|14294.3|123
1647623200000|2022-03-18 17:06:40|14296.6|14295.6|14297.6|14296.6|14299.8|14298.8|14296.6|14295.6|283
1647623210000|2022-03-18 17:06:50|14297.5|14296.5|14298.8|14297.8|14300.3|14299.3|14297.4|14296.4|82
1647623220000|2022-03-18 17:07:00|14299.4|14298.4|14302.3|14301.3|14302.3|14301.3|14297.9|14296.9|155
1647623230000|2022-03-18 17:07:10|14302.5|14301.5|14303.5|14302.5|14304.6|14303.6|14301.5|14300.5|138
1647623240000|2022-03-18 17:07:20|14303.6|14302.6|14306.3|14305.3|14306.3|14305.3|14303.6|14302.6|109
1647623250000|2022-03-18 17:07:30|14306.4|14305.4|14306.4|14305.4|14308|14307|14306|14305|209
1647623260000|2022-03-18 17:07:40|14306.5|14305.5|14304.8|14303.8|14308.1|14307.1|14304.5|14303.5|129
1647623270000|2022-03-18 17:07:50|14304.6|14303.6|14306.9|14305.9|14308|14307|14304.5|14303.5|152
1647623280000|2022-03-18 17:08:00|14307|14306|14309|14308|14310.5|14309.5|14306.6|14305.6|295
1647623290000|2022-03-18 17:08:10|14309.3|14308.3|14310|14309|14313.9|14312.9|14308.9|14307.9|308
1647623300000|2022-03-18 17:08:20|14309.9|14308.9|14313.5|14312.5|14313.5|14312.5|14309.6|14308.6|248
1647623310000|2022-03-18 17:08:30|14313.3|14312.3|14321.3|14320.3|14321.8|14320.8|14312.6|14311.6|728
1647623320000|2022-03-18 17:08:40|14321.1|14320.1|14319.9|14318.9|14322.4|14321.4|14319.8|14318.8|364
1647623330000|2022-03-18 17:08:50|14320|14319|14317.4|14316.4|14320.5|14319.5|14317.4|14316.4|164
1647623340000|2022-03-18 17:09:00|14317.3|14316.3|14314.8|14313.8|14317.3|14316.3|14313.6|14312.6|304
1647623350000|2022-03-18 17:09:10|14314.9|14313.9|14316.4|14315.4|14316.5|14315.5|14314|14313|115
1647623360000|2022-03-18 17:09:20|14316.5|14315.5|14317.3|14316.3|14318.5|14317.5|14316|14315|100
1647623370000|2022-03-18 17:09:30|14317.4|14316.4|14315|14314|14317.5|14316.5|14314.3|14313.3|191
1647623380000|2022-03-18 17:09:40|14314.9|14313.9|14314.3|14313.3|14314.9|14313.9|14313.1|14312.1|168
1647623390000|2022-03-18 17:09:50|14314.1|14313.1|14312.5|14311.5|14314.3|14313.3|14311.3|14310.3|213
1647623400000|2022-03-18 17:10:00|14312.3|14311.3|14309.3|14308.3|14313|14312|14308.9|14307.9|182
1647623410000|2022-03-18 17:10:10|14309.5|14308.5|14310|14309|14311.5|14310.5|14308.5|14307.5|295
1647623420000|2022-03-18 17:10:20|14310.1|14309.1|14311|14310|14312|14311|14309.6|14308.6|107
1647623430000|2022-03-18 17:10:30|14311.1|14310.1|14309.9|14308.9|14312.3|14311.3|14309.8|14308.8|61
1647623440000|2022-03-18 17:10:40|14310|14309|14308.4|14307.4|14311|14310|14308|14307|130
1647623450000|2022-03-18 17:10:50|14308.3|14307.3|14307|14306|14308.3|14307.3|14306.1|14305.1|109
1647623460000|2022-03-18 17:11:00|14307.1|14306.1|14307.1|14306.1|14308.6|14307.6|14306.9|14305.9|75
1647623470000|2022-03-18 17:11:10|14307|14306|14308|14307|14308.4|14307.4|14305.5|14304.5|141
1647623480000|2022-03-18 17:11:20|14307.9|14306.9|14307.1|14306.1|14309.3|14308.3|14306.9|14305.9|57
1647623490000|2022-03-18 17:11:30|14307|14306|14309|14308|14309|14308|14306.5|14305.5|51
1647623500000|2022-03-18 17:11:40|14310.4|14309.4|14311.4|14310.4|14312.8|14311.8|14309.6|14308.6|130
1647623510000|2022-03-18 17:11:50|14311.9|14310.9|14314.6|14313.6|14314.9|14313.9|14311.8|14310.8|121
1647623520000|2022-03-18 17:12:00|14314.8|14313.8|14315|14314|14315.8|14314.8|14313.8|14312.8|99
1647623530000|2022-03-18 17:12:10|14315.1|14314.1|14314.5|14313.5|14315.6|14314.6|14313|14312|99
1647623540000|2022-03-18 17:12:20|14314.3|14313.3|14314.3|14313.3|14314.5|14313.5|14312.8|14311.8|70
1647623550000|2022-03-18 17:12:30|14314.5|14313.5|14312.6|14311.6|14314.8|14313.8|14312.1|14311.1|55
1647623560000|2022-03-18 17:12:40|14312.8|14311.8|14314.8|14313.8|14314.8|14313.8|14312.5|14311.5|50
1647623570000|2022-03-18 17:12:50|14314.6|14313.6|14313.6|14312.6|14315.3|14314.3|14313|14312|61
1647623580000|2022-03-18 17:13:00|14313.8|14312.8|14313.3|14312.3|14314.8|14313.8|14312.5|14311.5|109
1647623590000|2022-03-18 17:13:10|14313|14312|14311.3|14310.3|14314|14313|14310.5|14309.5|164
1647623600000|2022-03-18 17:13:20|14311.1|14310.1|14310.3|14309.3|14311.8|14310.8|14308.8|14307.8|131
1647623610000|2022-03-18 17:13:30|14310|14309|14312.5|14311.5|14313.1|14312.1|14309|14308|77
1647623620000|2022-03-18 17:13:40|14312.6|14311.6|14310.1|14309.1|14313.3|14312.3|14310|14309|45
1647623630000|2022-03-18 17:13:50|14310.3|14309.3|14307.3|14306.3|14311.3|14310.3|14307.3|14306.3|93
1647623640000|2022-03-18 17:14:00|14307.4|14306.4|14309|14308|14310.8|14309.8|14307.4|14306.4|83
1647623650000|2022-03-18 17:14:10|14308.6|14307.6|14310.6|14309.6|14311|14310|14307.9|14306.9|134
1647623660000|2022-03-18 17:14:20|14310.8|14309.8|14307.9|14306.9|14312|14311|14307.8|14306.8|91
1647623670000|2022-03-18 17:14:30|14307.8|14306.8|14309.3|14308.3|14310|14309|14307.8|14306.8|60
1647623680000|2022-03-18 17:14:40|14309.1|14308.1|14309.9|14308.9|14310.3|14309.3|14307.1|14306.1|195
1647623690000|2022-03-18 17:14:50|14309.8|14308.8|14306|14305|14309.9|14308.9|14304.9|14303.9|239
1647623700000|2022-03-18 17:15:00|14306.1|14305.1|14306.3|14305.3|14310.3|14309.3|14306|14305|136
1647623710000|2022-03-18 17:15:10|14306.4|14305.4|14306.9|14305.9|14308.5|14307.5|14306.3|14305.3|95
1647623720000|2022-03-18 17:15:20|14307|14306|14305.3|14304.3|14307|14306|14305|14304|60
1647623730000|2022-03-18 17:15:30|14305.4|14304.4|14303.3|14302.3|14305.6|14304.6|14303|14302|174
1647623740000|2022-03-18 17:15:40|14303|14302|14303.9|14302.9|14304.3|14303.3|14301.5|14300.5|129
1647623750000|2022-03-18 17:15:50|14304|14303|14302.8|14301.8|14305.5|14304.5|14302.6|14301.6|78
1647623760000|2022-03-18 17:16:00|14302.9|14301.9|14300.8|14299.8|14303.1|14302.1|14300.1|14299.1|172
1647623770000|2022-03-18 17:16:10|14300.6|14299.6|14303.3|14302.3|14303.5|14302.5|14300.6|14299.6|65
1647623780000|2022-03-18 17:16:20|14303|14302|14302.6|14301.6|14304|14303|14301.5|14300.5|74
1647623790000|2022-03-18 17:16:30|14302.5|14301.5|14302.5|14301.5|14302.8|14301.8|14301.3|14300.3|45
1647623800000|2022-03-18 17:16:40|14302.4|14301.4|14308|14307|14308.8|14307.8|14302.4|14301.4|204
1647623810000|2022-03-18 17:16:50|14307.1|14306.1|14307.8|14306.8|14307.8|14306.8|14303.9|14302.9|112
1647623820000|2022-03-18 17:17:00|14307.9|14306.9|14308.3|14307.3|14308.8|14307.8|14307.4|14306.4|82
1647623830000|2022-03-18 17:17:10|14308.4|14307.4|14307.1|14306.1|14308.5|14307.5|14306|14305|37
1647623840000|2022-03-18 17:17:20|14307.3|14306.3|14308.6|14307.6|14308.8|14307.8|14305.5|14304.5|39
1647623850000|2022-03-18 17:17:30|14308.8|14307.8|14306.8|14305.8|14309.8|14308.8|14305.9|14304.9|126
1647623860000|2022-03-18 17:17:40|14307.1|14306.1|14307.1|14306.1|14308.3|14307.3|14306.5|14305.5|64
1647623870000|2022-03-18 17:17:50|14307.4|14306.4|14306.5|14305.5|14307.8|14306.8|14306|14305|17
1647623880000|2022-03-18 17:18:00|14306|14305|14309.3|14308.3|14309.4|14308.4|14305.1|14304.1|65
1647623890000|2022-03-18 17:18:10|14309.1|14308.1|14309.6|14308.6|14310.4|14309.4|14308.1|14307.1|99
1647623900000|2022-03-18 17:18:20|14309.9|14308.9|14308.6|14307.6|14310|14309|14308.4|14307.4|52
1647623910000|2022-03-18 17:18:30|14308.5|14307.5|14306.9|14305.9|14308.6|14307.6|14305.9|14304.9|64
1647623920000|2022-03-18 17:18:40|14307.1|14306.1|14305.3|14304.3|14307.3|14306.3|14305.1|14304.1|49
1647623930000|2022-03-18 17:18:50|14305.6|14304.6|14303|14302|14305.6|14304.6|14303|14302|116
1647623940000|2022-03-18 17:19:00|14303.3|14302.3|14298|14297|14304.1|14303.1|14297.5|14296.5|152
1647623950000|2022-03-18 17:19:10|14297.6|14296.6|14294.3|14293.3|14298.3|14297.3|14294.3|14293.3|189
1647623960000|2022-03-18 17:19:20|14294|14293|14294.9|14293.9|14296.4|14295.4|14294|14293|105
1647623970000|2022-03-18 17:19:30|14295.1|14294.1|14294.8|14293.8|14296.8|14295.8|14292.9|14291.9|230
1647623980000|2022-03-18 17:19:40|14294.6|14293.6|14294|14293|14296|14295|14293.8|14292.8|101
1647623990000|2022-03-18 17:19:50|14293.9|14292.9|14291.3|14290.3|14294.1|14293.1|14291|14290|168
1647624000000|2022-03-18 17:20:00|14291.4|14290.4|14290.5|14289.5|14294.9|14293.9|14290.3|14289.3|177
1647624010000|2022-03-18 17:20:10|14290.4|14289.4|14295.3|14294.3|14295.4|14294.4|14290.3|14289.3|129
1647624020000|2022-03-18 17:20:20|14294.8|14293.8|14294.6|14293.6|14298|14297|14294.5|14293.5|81
1647624030000|2022-03-18 17:20:30|14294.9|14293.9|14295.5|14294.5|14295.8|14294.8|14293.6|14292.6|51
1647624040000|2022-03-18 17:20:40|14295.6|14294.6|14295.8|14294.8|14296.5|14295.5|14293.8|14292.8|63
1647624050000|2022-03-18 17:20:50|14295.6|14294.6|14294.1|14293.1|14295.9|14294.9|14293.8|14292.8|73
1647624060000|2022-03-18 17:21:00|14294.3|14293.3|14294.5|14293.5|14295.3|14294.3|14293.4|14292.4|50
1647624070000|2022-03-18 17:21:10|14294.6|14293.6|14293.6|14292.6|14295.8|14294.8|14293.5|14292.5|119
1647624080000|2022-03-18 17:21:20|14293.4|14292.4|14291.5|14290.5|14294|14293|14291.5|14290.5|109
1647624090000|2022-03-18 17:21:30|14292|14291|14293.6|14292.6|14294.3|14293.3|14291.9|14290.9|68
1647624100000|2022-03-18 17:21:40|14293.8|14292.8|14293.5|14292.5|14295.1|14294.1|14292.6|14291.6|136
1647624110000|2022-03-18 17:21:50|14293.3|14292.3|14292|14291|14293.4|14292.4|14290.8|14289.8|58
1647624120000|2022-03-18 17:22:00|14292.1|14291.1|14295.6|14294.6|14296|14295|14291.8|14290.8|68
1647624130000|2022-03-18 17:22:10|14295.5|14294.5|14293.4|14292.4|14295.9|14294.9|14292.8|14291.8|118
1647624140000|2022-03-18 17:22:20|14293.3|14292.3|14295|14294|14295.5|14294.5|14293|14292|85
1647624150000|2022-03-18 17:22:30|14295.1|14294.1|14298.8|14297.8|14299.8|14298.8|14294.4|14293.4|111
1647624160000|2022-03-18 17:22:40|14298.6|14297.6|14301.6|14300.6|14303.5|14302.5|14298.5|14297.5|244
1647624170000|2022-03-18 17:22:50|14301.8|14300.8|14300|14299|14301.8|14300.8|14299.1|14298.1|124
1647624180000|2022-03-18 17:23:00|14299.3|14298.3|14301.1|14300.1|14301.3|14300.3|14299|14298|322
1647624190000|2022-03-18 17:23:10|14301|14300|14305.3|14304.3|14306.8|14305.8|14301|14300|119
1647624200000|2022-03-18 17:23:20|14304.9|14303.9|14302.1|14301.1|14305|14304|14301.9|14300.9|85
1647624210000|2022-03-18 17:23:30|14302.3|14301.3|14306.1|14305.1|14306.3|14305.3|14301.8|14300.8|58
1647624220000|2022-03-18 17:23:40|14305.8|14304.8|14306.3|14305.3|14306.9|14305.9|14305|14304|67
1647624230000|2022-03-18 17:23:50|14306.6|14305.6|14306.4|14305.4|14306.6|14305.6|14304.5|14303.5|71
1647624240000|2022-03-18 17:24:00|14305.5|14304.5|14307.5|14306.5|14308.3|14307.3|14305.3|14304.3|160
1647624250000|2022-03-18 17:24:10|14307.6|14306.6|14306.3|14305.3|14308.6|14307.6|14306.1|14305.1|112
1647624260000|2022-03-18 17:24:20|14306|14305|14307|14306|14308|14307|14305.8|14304.8|74
1647624270000|2022-03-18 17:24:30|14307.1|14306.1|14307.3|14306.3|14307.5|14306.5|14304.8|14303.8|95
1647624280000|2022-03-18 17:24:40|14307.4|14306.4|14306.4|14305.4|14307.5|14306.5|14305.5|14304.5|52
1647624290000|2022-03-18 17:24:50|14306.5|14305.5|14304.5|14303.5|14306.5|14305.5|14304.5|14303.5|56
1647624300000|2022-03-18 17:25:00|14304.8|14303.8|14304.4|14303.4|14306|14305|14303|14302|118
1647624310000|2022-03-18 17:25:10|14304.3|14303.3|14306.6|14305.6|14306.8|14305.8|14304|14303|63
1647624320000|2022-03-18 17:25:20|14306.8|14305.8|14308.4|14307.4|14308.5|14307.5|14306|14305|93
1647624330000|2022-03-18 17:25:30|14308.5|14307.5|14309.4|14308.4|14309.8|14308.8|14307.8|14306.8|112
1647624340000|2022-03-18 17:25:40|14309.5|14308.5|14305.5|14304.5|14309.8|14308.8|14304.6|14303.6|121
1647624350000|2022-03-18 17:25:50|14306.8|14305.8|14307.8|14306.8|14309.1|14308.1|14306.6|14305.6|47
1647624360000|2022-03-18 17:26:00|14308.3|14307.3|14308.5|14307.5|14312.1|14311.1|14308|14307|168
1647624370000|2022-03-18 17:26:10|14308.4|14307.4|14311.4|14310.4|14312.3|14311.3|14308.4|14307.4|99
1647624380000|2022-03-18 17:26:20|14311.3|14310.3|14308.8|14307.8|14311.5|14310.5|14307.8|14306.8|79
1647624390000|2022-03-18 17:26:30|14308.6|14307.6|14305.8|14304.8|14308.8|14307.8|14304.9|14303.9|111
1647624400000|2022-03-18 17:26:40|14305.6|14304.6|14304.5|14303.5|14305.9|14304.9|14304|14303|80
1647624410000|2022-03-18 17:26:50|14304.6|14303.6|14306.8|14305.8|14307|14306|14303.5|14302.5|66
1647624420000|2022-03-18 17:27:00|14306.6|14305.6|14310.8|14309.8|14310.8|14309.8|14306.6|14305.6|81
1647624430000|2022-03-18 17:27:10|14310.5|14309.5|14308.3|14307.3|14311|14310|14308.1|14307.1|65
1647624440000|2022-03-18 17:27:20|14308.6|14307.6|14310.9|14309.9|14311|14310|14308.6|14307.6|37
1647624450000|2022-03-18 17:27:30|14310.8|14309.8|14310.3|14309.3|14311.5|14310.5|14309.8|14308.8|80
1647624460000|2022-03-18 17:27:40|14310|14309|14307.8|14306.8|14310.9|14309.9|14307.8|14306.8|108
1647624470000|2022-03-18 17:27:50|14307.5|14306.5|14310.5|14309.5|14310.5|14309.5|14307.5|14306.5|71
1647624480000|2022-03-18 17:28:00|14310.4|14309.4|14315.1|14314.1|14315.4|14314.4|14310.4|14309.4|355
1647624490000|2022-03-18 17:28:10|14315|14314|14314|14313|14315.9|14314.9|14313|14312|227
1647624500000|2022-03-18 17:28:20|14313.9|14312.9|14313.5|14312.5|14313.9|14312.9|14311.8|14310.8|123
1647624510000|2022-03-18 17:28:30|14313.4|14312.4|14314|14313|14314.3|14313.3|14312.8|14311.8|106
1647624520000|2022-03-18 17:28:40|14313.9|14312.9|14311.3|14310.3|14313.9|14312.9|14310|14309|135
1647624530000|2022-03-18 17:28:50|14310.9|14309.9|14314.3|14313.3|14315|14314|14310.1|14309.1|81
1647624540000|2022-03-18 17:29:00|14314.6|14313.6|14318.1|14317.1|14318.4|14317.4|14313.9|14312.9|288
1647624550000|2022-03-18 17:29:10|14318|14317|14316.5|14315.5|14318|14317|14313.9|14312.9|196
1647624560000|2022-03-18 17:29:20|14316.6|14315.6|14318.6|14317.6|14318.8|14317.8|14316.6|14315.6|89
1647624570000|2022-03-18 17:29:30|14318.8|14317.8|14319|14318|14319.9|14318.9|14317.9|14316.9|140
1647624580000|2022-03-18 17:29:40|14319.3|14318.3|14319.6|14318.6|14320.1|14319.1|14318.8|14317.8|109
1647624590000|2022-03-18 17:29:50|14319.8|14318.8|14320.3|14319.3|14320.4|14319.4|14318.5|14317.5|116
1647624600000|2022-03-18 17:30:00|14320|14319|14317.4|14316.4|14320.3|14319.3|14316.5|14315.5|152
1647624610000|2022-03-18 17:30:10|14317|14316|14316|14315|14317.8|14316.8|14315.3|14314.3|82
1647624620000|2022-03-18 17:30:20|14316.1|14315.1|14316|14315|14316.6|14315.6|14315.4|14314.4|81
1647624630000|2022-03-18 17:30:30|14315.9|14314.9|14314.4|14313.4|14315.9|14314.9|14313.8|14312.8|99
1647624640000|2022-03-18 17:30:40|14314.5|14313.5|14314.3|14313.3|14314.5|14313.5|14311.5|14310.5|118
1647624650000|2022-03-18 17:30:50|14314.4|14313.4|14316|14315|14316.4|14315.4|14314.4|14313.4|55
1647624660000|2022-03-18 17:31:00|14315.8|14314.8|14315.3|14314.3|14316.8|14315.8|14314.5|14313.5|70
1647624670000|2022-03-18 17:31:10|14315.1|14314.1|14314|14313|14315.9|14314.9|14313.8|14312.8|57
1647624680000|2022-03-18 17:31:20|14313.9|14312.9|14314.4|14313.4|14316|14315|14313.3|14312.3|42
1647624690000|2022-03-18 17:31:30|14314.3|14313.3|14314.4|14313.4|14314.4|14313.4|14312.9|14311.9|47
1647624700000|2022-03-18 17:31:40|14314.8|14313.8|14314|14313|14315.6|14314.6|14313.8|14312.8|54
1647624710000|2022-03-18 17:31:50|14314.1|14313.1|14315.1|14314.1|14315.9|14314.9|14314.1|14313.1|52
1647624720000|2022-03-18 17:32:00|14315|14314|14315.5|14314.5|14315.8|14314.8|14313.6|14312.6|45
1647624730000|2022-03-18 17:32:10|14315.6|14314.6|14314.8|14313.8|14316.5|14315.5|14314.3|14313.3|46
1647624740000|2022-03-18 17:32:20|14315|14314|14316|14315|14316|14315|14314.5|14313.5|40
1647624750000|2022-03-18 17:32:30|14315.8|14314.8|14316.8|14315.8|14317|14316|14315.5|14314.5|43
1647624760000|2022-03-18 17:32:40|14316.9|14315.9|14316|14315|14317.3|14316.3|14315.3|14314.3|52
1647624770000|2022-03-18 17:32:50|14315.9|14314.9|14319.9|14318.9|14319.9|14318.9|14315.9|14314.9|120
1647624780000|2022-03-18 17:33:00|14319.8|14318.8|14321|14320|14321.5|14320.5|14319|14318|140
1647624790000|2022-03-18 17:33:10|14321.3|14320.3|14320|14319|14321.3|14320.3|14319|14318|76
1647624800000|2022-03-18 17:33:20|14319.8|14318.8|14321|14320|14321.3|14320.3|14319|14318|64
1647624810000|2022-03-18 17:33:30|14321.5|14320.5|14324.3|14323.3|14324.3|14323.3|14321.4|14320.4|261
1647624820000|2022-03-18 17:33:40|14324|14323|14322.9|14321.9|14325.1|14324.1|14322.8|14321.8|242
1647624830000|2022-03-18 17:33:50|14323|14322|14324.3|14323.3|14324.8|14323.8|14322.5|14321.5|91
1647624840000|2022-03-18 17:34:00|14324.8|14323.8|14327|14326|14328.1|14327.1|14324.3|14323.3|355
1647624850000|2022-03-18 17:34:10|14326.9|14325.9|14327.5|14326.5|14328.1|14327.1|14325.5|14324.5|115
1647624860000|2022-03-18 17:34:20|14327.4|14326.4|14327.3|14326.3|14327.6|14326.6|14326.3|14325.3|220
1647624870000|2022-03-18 17:34:30|14327.4|14326.4|14325.8|14324.8|14327.8|14326.8|14325|14324|129
1647624880000|2022-03-18 17:34:40|14325.9|14324.9|14326.8|14325.8|14327.5|14326.5|14325.6|14324.6|130
1647624890000|2022-03-18 17:34:50|14326.6|14325.6|14328|14327|14328.5|14327.5|14326.3|14325.3|130
1647624900000|2022-03-18 17:35:00|14328.1|14327.1|14325.8|14324.8|14328.3|14327.3|14324.5|14323.5|123
1647624910000|2022-03-18 17:35:10|14326|14325|14325.3|14324.3|14327.5|14326.5|14324.6|14323.6|105
1647624920000|2022-03-18 17:35:20|14325.1|14324.1|14329.4|14328.4|14329.5|14328.5|14325|14324|86
1647624930000|2022-03-18 17:35:30|14329.3|14328.3|14328.5|14327.5|14330.3|14329.3|14327.3|14326.3|286
1647624940000|2022-03-18 17:35:40|14328.6|14327.6|14328.5|14327.5|14328.9|14327.9|14326.8|14325.8|160
1647624950000|2022-03-18 17:35:50|14328.4|14327.4|14328.3|14327.3|14328.6|14327.6|14326.9|14325.9|98
1647624960000|2022-03-18 17:36:00|14328|14327|14324.8|14323.8|14328.5|14327.5|14324.8|14323.8|120
1647624970000|2022-03-18 17:36:10|14324.6|14323.6|14324.1|14323.1|14325.8|14324.8|14323|14322|164
1647624980000|2022-03-18 17:36:20|14324.3|14323.3|14326|14325|14326|14325|14323.5|14322.5|87
1647624990000|2022-03-18 17:36:30|14325.9|14324.9|14326.4|14325.4|14327|14326|14325.5|14324.5|95
1647625000000|2022-03-18 17:36:40|14326|14325|14326.3|14325.3|14326.5|14325.5|14324.8|14323.8|94
1647625010000|2022-03-18 17:36:50|14326.4|14325.4|14325.1|14324.1|14326.8|14325.8|14323.5|14322.5|81
1647625020000|2022-03-18 17:37:00|14325.5|14324.5|14326.9|14325.9|14327.5|14326.5|14325|14324|65
1647625030000|2022-03-18 17:37:10|14326.5|14325.5|14325|14324|14326.8|14325.8|14324.3|14323.3|48
1647625040000|2022-03-18 17:37:20|14324.9|14323.9|14326.9|14325.9|14326.9|14325.9|14324.3|14323.3|39
1647625050000|2022-03-18 17:37:30|14327|14326|14326.3|14325.3|14328.5|14327.5|14326|14325|65
1647625060000|2022-03-18 17:37:40|14326.4|14325.4|14326.8|14325.8|14328.8|14327.8|14325.8|14324.8|72
1647625070000|2022-03-18 17:37:50|14326.9|14325.9|14326.3|14325.3|14327.3|14326.3|14325|14324|48
1647625080000|2022-03-18 17:38:00|14326.4|14325.4|14328.5|14327.5|14328.5|14327.5|14326.4|14325.4|101
1647625090000|2022-03-18 17:38:10|14328.8|14327.8|14329.8|14328.8|14329.9|14328.9|14328.5|14327.5|110
1647625100000|2022-03-18 17:38:20|14330|14329|14328.5|14327.5|14330.4|14329.4|14328|14327|89
1647625110000|2022-03-18 17:38:30|14328.6|14327.6|14325.3|14324.3|14328.9|14327.9|14325.3|14324.3|90
1647625120000|2022-03-18 17:38:40|14325.5|14324.5|14325.1|14324.1|14326.4|14325.4|14324.3|14323.3|75
1647625130000|2022-03-18 17:38:50|14325|14324|14324.5|14323.5|14325.3|14324.3|14323.8|14322.8|66
1647625140000|2022-03-18 17:39:00|14324.6|14323.6|14323.3|14322.3|14326.8|14325.8|14323.3|14322.3|91
1647625150000|2022-03-18 17:39:10|14323.4|14322.4|14322.1|14321.1|14323.6|14322.6|14321.1|14320.1|103
1647625160000|2022-03-18 17:39:20|14322|14321|14323.5|14322.5|14323.8|14322.8|14321.8|14320.8|86
1647625170000|2022-03-18 17:39:30|14323.4|14322.4|14321.8|14320.8|14323.6|14322.6|14321.6|14320.6|120
1647625180000|2022-03-18 17:39:40|14322|14321|14320.8|14319.8|14322.4|14321.4|14320|14319|63
1647625190000|2022-03-18 17:39:50|14320.6|14319.6|14322.8|14321.8|14323.5|14322.5|14320.6|14319.6|122
1647625200000|2022-03-18 17:40:00|14322.9|14321.9|14323.6|14322.6|14324.3|14323.3|14322.7|14321.7|58
1647625210000|2022-03-18 17:40:10|14323.4|14322.4|14322.6|14321.6|14323.4|14322.4|14321.4|14320.4|85
1647625220000|2022-03-18 17:40:20|14322.8|14321.8|14321.8|14320.8|14323.4|14322.4|14320.9|14319.9|96
1647625230000|2022-03-18 17:40:30|14321.7|14320.7|14320.7|14319.7|14321.9|14320.9|14320.2|14319.2|114
1647625240000|2022-03-18 17:40:40|14320.6|14319.6|14319.7|14318.7|14320.9|14319.9|14319.7|14318.7|66
1647625250000|2022-03-18 17:40:50|14319.6|14318.6|14317.4|14316.4|14319.8|14318.8|14316.7|14315.7|396
1647625260000|2022-03-18 17:41:00|14317.3|14316.3|14316.4|14315.4|14317.7|14316.7|14316.3|14315.3|107
1647625270000|2022-03-18 17:41:10|14316.6|14315.6|14315.6|14314.6|14316.6|14315.6|14314.7|14313.7|115
1647625280000|2022-03-18 17:41:20|14315.4|14314.4|14314.6|14313.6|14316.2|14315.2|14314.1|14313.1|96
1647625290000|2022-03-18 17:41:30|14314.4|14313.4|14313.7|14312.7|14314.7|14313.7|14312.8|14311.8|168
1647625300000|2022-03-18 17:41:40|14313.9|14312.9|14311.3|14310.3|14314.4|14313.4|14310.9|14309.9|165
1647625310000|2022-03-18 17:41:50|14311.2|14310.2|14310.4|14309.4|14311.4|14310.4|14309.4|14308.4|112
1647625320000|2022-03-18 17:42:00|14310.7|14309.7|14310.2|14309.2|14311.4|14310.4|14310.1|14309.1|87
1647625330000|2022-03-18 17:42:10|14310.3|14309.3|14312.2|14311.2|14312.4|14311.4|14310.1|14309.1|78
1647625340000|2022-03-18 17:42:20|14312.1|14311.1|14314.1|14313.1|14314.1|14313.1|14312.1|14311.1|60
1647625350000|2022-03-18 17:42:30|14313.9|14312.9|14314.2|14313.2|14316.6|14315.6|14313.9|14312.9|102
1647625360000|2022-03-18 17:42:40|14314.6|14313.6|14312.2|14311.2|14314.9|14313.9|14312.2|14311.2|124
1647625370000|2022-03-18 17:42:50|14312.1|14311.1|14311.8|14310.8|14312.9|14311.9|14309.4|14308.4|122
1647625380000|2022-03-18 17:43:00|14311.9|14310.9|14312.1|14311.1|14312.9|14311.9|14310.7|14309.7|61
1647625390000|2022-03-18 17:43:10|14311.9|14310.9|14313.3|14312.3|14313.8|14312.8|14311.2|14310.2|77
1647625400000|2022-03-18 17:43:20|14313.4|14312.4|14310.6|14309.6|14313.4|14312.4|14310.4|14309.4|84
1647625410000|2022-03-18 17:43:30|14310.7|14309.7|14312.3|14311.3|14312.7|14311.7|14308.6|14307.6|187
1647625420000|2022-03-18 17:43:40|14312.2|14311.2|14312.6|14311.6|14314.4|14313.4|14312.2|14311.2|112
1647625430000|2022-03-18 17:43:50|14312.7|14311.7|14314.1|14313.1|14314.2|14313.2|14310.7|14309.7|222
1647625440000|2022-03-18 17:44:00|14314.3|14313.3|14313.2|14312.2|14314.3|14313.3|14310.9|14309.9|260
1647625450000|2022-03-18 17:44:10|14313.3|14312.3|14313.4|14312.4|14314.3|14313.3|14312.1|14311.1|100
1647625460000|2022-03-18 17:44:20|14313.3|14312.3|14310.9|14309.9|14313.3|14312.3|14310.9|14309.9|60
1647625470000|2022-03-18 17:44:30|14311.1|14310.1|14309.4|14308.4|14311.2|14310.2|14309.4|14308.4|89
1647625480000|2022-03-18 17:44:40|14309.7|14308.7|14310.2|14309.2|14310.9|14309.9|14309.2|14308.2|84
1647625490000|2022-03-18 17:44:50|14310.3|14309.3|14310.7|14309.7|14312.2|14311.2|14310.2|14309.2|58
1647625500000|2022-03-18 17:45:00|14310.8|14309.8|14309.6|14308.6|14311.7|14310.7|14308.9|14307.9|101
1647625510000|2022-03-18 17:45:10|14309.4|14308.4|14306.7|14305.7|14309.4|14308.4|14306.2|14305.2|186
1647625520000|2022-03-18 17:45:20|14306.9|14305.9|14306.9|14305.9|14308.9|14307.9|14305.8|14304.8|193
1647625530000|2022-03-18 17:45:30|14307.1|14306.1|14306.1|14305.1|14307.2|14306.2|14305.9|14304.9|29
1647625540000|2022-03-18 17:45:40|14305.9|14304.9|14310.2|14309.2|14310.9|14309.9|14305.7|14304.7|96
1647625550000|2022-03-18 17:45:50|14310.1|14309.1|14307.9|14306.9|14310.1|14309.1|14306.8|14305.8|64
1647625560000|2022-03-18 17:46:00|14307.7|14306.7|14306.4|14305.4|14307.9|14306.9|14306.1|14305.1|96
1647625570000|2022-03-18 17:46:10|14306.6|14305.6|14306.2|14305.2|14307.8|14306.8|14305.6|14304.6|137
1647625580000|2022-03-18 17:46:20|14306.3|14305.3|14307.7|14306.7|14308.4|14307.4|14305.8|14304.8|83
1647625590000|2022-03-18 17:46:30|14308.1|14307.1|14310.4|14309.4|14311.3|14310.3|14308.1|14307.1|397
1647625600000|2022-03-18 17:46:40|14310.6|14309.6|14311.4|14310.4|14311.8|14310.8|14308.8|14307.8|121
1647625610000|2022-03-18 17:46:50|14310.8|14309.8|14309.2|14308.2|14311.2|14310.2|14308.7|14307.7|72
1647625620000|2022-03-18 17:47:00|14309.1|14308.1|14307.9|14306.9|14309.6|14308.6|14307.4|14306.4|80
1647625630000|2022-03-18 17:47:10|14308.2|14307.2|14311.2|14310.2|14311.3|14310.3|14307.9|14306.9|73
1647625640000|2022-03-18 17:47:20|14311.1|14310.1|14311.2|14310.2|14311.9|14310.9|14310.6|14309.6|48
1647625650000|2022-03-18 17:47:30|14310.7|14309.7|14311.4|14310.4|14312.2|14311.2|14309.4|14308.4|79
1647625660000|2022-03-18 17:47:40|14311.6|14310.6|14313.2|14312.2|14313.7|14312.7|14311.2|14310.2|64
1647625670000|2022-03-18 17:47:50|14313.4|14312.4|14313.9|14312.9|14315.4|14314.4|14313.2|14312.2|92
1647625680000|2022-03-18 17:48:00|14312.4|14311.4|14314.1|14313.1|14314.2|14313.2|14311.4|14310.4|90
1647625690000|2022-03-18 17:48:10|14313.9|14312.9|14315.4|14314.4|14316.4|14315.4|14313.7|14312.7|105
1647625700000|2022-03-18 17:48:20|14315.9|14314.9|14317.1|14316.1|14317.4|14316.4|14315.3|14314.3|105
1647625710000|2022-03-18 17:48:30|14316.9|14315.9|14316.4|14315.4|14317.2|14316.2|14315.3|14314.3|115
1647625720000|2022-03-18 17:48:40|14316.6|14315.6|14317.3|14316.3|14317.6|14316.6|14315.7|14314.7|84
1647625730000|2022-03-18 17:48:50|14317.4|14316.4|14318.4|14317.4|14319.4|14318.4|14317.2|14316.2|112
1647625740000|2022-03-18 17:49:00|14318.6|14317.6|14317.7|14316.7|14318.7|14317.7|14316.7|14315.7|81
1647625750000|2022-03-18 17:49:10|14317.6|14316.6|14318.7|14317.7|14318.7|14317.7|14317.2|14316.2|61
1647625760000|2022-03-18 17:49:20|14317.7|14316.7|14317.1|14316.1|14318.3|14317.3|14316.7|14315.7|69
1647625770000|2022-03-18 17:49:30|14317.2|14316.2|14316.7|14315.7|14317.4|14316.4|14315.9|14314.9|36
1647625780000|2022-03-18 17:49:40|14316.8|14315.8|14318.2|14317.2|14319.2|14318.2|14316.2|14315.2|84
1647625790000|2022-03-18 17:49:50|14317.7|14316.7|14317.6|14316.6|14319.6|14318.6|14317.2|14316.2|86
1647625800000|2022-03-18 17:50:00|14317.7|14316.7|14316.2|14315.2|14318.2|14317.2|14315.7|14314.7|79
1647625810000|2022-03-18 17:50:10|14316.1|14315.1|14317.9|14316.9|14318.4|14317.4|14315.9|14314.9|50
1647625820000|2022-03-18 17:50:20|14317.4|14316.4|14315.7|14314.7|14319.4|14318.4|14315.7|14314.7|73
1647625830000|2022-03-18 17:50:30|14315.9|14314.9|14316.4|14315.4|14317.1|14316.1|14315.1|14314.1|40
1647625840000|2022-03-18 17:50:40|14316.2|14315.2|14314.7|14313.7|14317.2|14316.2|14314.4|14313.4|53
1647625850000|2022-03-18 17:50:50|14314.9|14313.9|14313.6|14312.6|14315.7|14314.7|14313.3|14312.3|83
1647625860000|2022-03-18 17:51:00|14313.4|14312.4|14312.7|14311.7|14313.4|14312.4|14311.4|14310.4|159
1647625870000|2022-03-18 17:51:10|14312.8|14311.8|14310.9|14309.9|14313.3|14312.3|14309.4|14308.4|131
1647625880000|2022-03-18 17:51:20|14310.8|14309.8|14310.4|14309.4|14311.9|14310.9|14309.4|14308.4|57
1647625890000|2022-03-18 17:51:30|14310.6|14309.6|14314.9|14313.9|14315.2|14314.2|14310.6|14309.6|72
1647625900000|2022-03-18 17:51:40|14315.1|14314.1|14315.7|14314.7|14315.9|14314.9|14314.6|14313.6|42
1647625910000|2022-03-18 17:51:50|14315.9|14314.9|14313.7|14312.7|14315.9|14314.9|14312.9|14311.9|32
1647625920000|2022-03-18 17:52:00|14313.9|14312.9|14311.7|14310.7|14314.1|14313.1|14310.4|14309.4|73
1647625930000|2022-03-18 17:52:10|14311.6|14310.6|14309.7|14308.7|14311.7|14310.7|14308.1|14307.1|171
1647625940000|2022-03-18 17:52:20|14308.9|14307.9|14309.4|14308.4|14310.3|14309.3|14308.4|14307.4|43
1647625950000|2022-03-18 17:52:30|14309.1|14308.1|14312.9|14311.9|14313.1|14312.1|14308.9|14307.9|123
1647625960000|2022-03-18 17:52:40|14313.1|14312.1|14309.7|14308.7|14313.1|14312.1|14309.7|14308.7|61
1647625970000|2022-03-18 17:52:50|14309.8|14308.8|14311.2|14310.2|14312.1|14311.1|14309.8|14308.8|42
1647625980000|2022-03-18 17:53:00|14311.1|14310.1|14310.4|14309.4|14312.7|14311.7|14310.1|14309.1|22
1647625990000|2022-03-18 17:53:10|14310.6|14309.6|14312.7|14311.7|14313.2|14312.2|14310.4|14309.4|41
1647626000000|2022-03-18 17:53:20|14312.8|14311.8|14313.8|14312.8|14314.2|14313.2|14312.1|14311.1|58
1647626010000|2022-03-18 17:53:30|14313.9|14312.9|14315.9|14314.9|14316.1|14315.1|14313.8|14312.8|61
1647626020000|2022-03-18 17:53:40|14315.8|14314.8|14314.8|14313.8|14315.9|14314.9|14314.3|14313.3|42
1647626030000|2022-03-18 17:53:50|14314.7|14313.7|14315.6|14314.6|14315.9|14314.9|14313.3|14312.3|41
1647626040000|2022-03-18 17:54:00|14315.7|14314.7|14317.8|14316.8|14317.8|14316.8|14315.6|14314.6|35
1647626050000|2022-03-18 17:54:10|14317.6|14316.6|14314.4|14313.4|14318.4|14317.4|14314.4|14313.4|81
1647626060000|2022-03-18 17:54:20|14314.2|14313.2|14313.9|14312.9|14314.4|14313.4|14312.8|14311.8|113
1647626070000|2022-03-18 17:54:30|14313.4|14312.4|14314.7|14313.7|14314.9|14313.9|14312.9|14311.9|39
1647626080000|2022-03-18 17:54:40|14315.2|14314.2|14315.9|14314.9|14315.9|14314.9|14313.9|14312.9|34
1647626090000|2022-03-18 17:54:50|14315.8|14314.8|14317.2|14316.2|14317.7|14316.7|14315.1|14314.1|82
1647626100000|2022-03-18 17:55:00|14317.1|14316.1|14310.9|14309.9|14317.7|14316.7|14310.8|14309.8|141
1647626110000|2022-03-18 17:55:10|14310.8|14309.8|14311.9|14310.9|14312.8|14311.8|14309.4|14308.4|103
1647626120000|2022-03-18 17:55:20|14312.1|14311.1|14314.6|14313.6|14315.7|14314.7|14311.8|14310.8|45
1647626130000|2022-03-18 17:55:30|14314.7|14313.7|14313.4|14312.4|14314.9|14313.9|14313.2|14312.2|42
1647626140000|2022-03-18 17:55:40|14313.6|14312.6|14316.4|14315.4|14316.4|14315.4|14312.6|14311.6|51
1647626150000|2022-03-18 17:55:50|14316.3|14315.3|14316.4|14315.4|14317.7|14316.7|14315.9|14314.9|58
1647626160000|2022-03-18 17:56:00|14316.3|14315.3|14317.1|14316.1|14317.4|14316.4|14315.1|14314.1|51
1647626170000|2022-03-18 17:56:10|14317.2|14316.2|14314.7|14313.7|14317.9|14316.9|14314.7|14313.7|90
1647626180000|2022-03-18 17:56:20|14314.9|14313.9|14314.7|14313.7|14315.6|14314.6|14314.7|14313.7|24
1647626190000|2022-03-18 17:56:30|14314.8|14313.8|14317.9|14316.9|14318.8|14317.8|14314.8|14313.8|72
1647626200000|2022-03-18 17:56:40|14318.2|14317.2|14319.9|14318.9|14320.1|14319.1|14317.9|14316.9|73
1647626210000|2022-03-18 17:56:50|14320.2|14319.2|14320.8|14319.8|14321.4|14320.4|14319.9|14318.9|140
1647626220000|2022-03-18 17:57:00|14320.7|14319.7|14321.2|14320.2|14321.9|14320.9|14320.3|14319.3|76
1647626230000|2022-03-18 17:57:10|14320.9|14319.9|14323.9|14322.9|14324.6|14323.6|14320.4|14319.4|196
1647626240000|2022-03-18 17:57:20|14324.1|14323.1|14323.7|14322.7|14325.6|14324.6|14323.7|14322.7|112
1647626250000|2022-03-18 17:57:30|14323.9|14322.9|14322.2|14321.2|14324.1|14323.1|14322.2|14321.2|63
1647626260000|2022-03-18 17:57:40|14322.1|14321.1|14321.7|14320.7|14322.2|14321.2|14320.7|14319.7|54
1647626270000|2022-03-18 17:57:50|14321.8|14320.8|14321.7|14320.7|14323.7|14322.7|14321.7|14320.7|40
1647626280000|2022-03-18 17:58:00|14322.1|14321.1|14319.6|14318.6|14330.4|14329.4|14319.6|14318.6|834
1647626290000|2022-03-18 17:58:10|14319.4|14318.4|14314.9|14313.9|14319.9|14318.9|14314.7|14313.7|316
1647626300000|2022-03-18 17:58:20|14315.1|14314.1|14312.4|14311.4|14315.9|14314.9|14312.2|14311.2|241
1647626310000|2022-03-18 17:58:30|14311.9|14310.9|14305.8|14304.8|14312.2|14311.2|14305.8|14304.8|297
1647626320000|2022-03-18 17:58:40|14305.6|14304.6|14308.9|14307.9|14310.1|14309.1|14303.8|14302.8|225
1647626330000|2022-03-18 17:58:50|14309.1|14308.1|14307.7|14306.7|14309.2|14308.2|14304.9|14303.9|112
1647626340000|2022-03-18 17:59:00|14307.9|14306.9|14306.1|14305.1|14308.8|14307.8|14303.7|14302.7|175
1647626350000|2022-03-18 17:59:10|14305.9|14304.9|14308.7|14307.7|14309.2|14308.2|14305.1|14304.1|87
1647626360000|2022-03-18 17:59:20|14308.8|14307.8|14311.7|14310.7|14311.7|14310.7|14308.3|14307.3|100
1647626370000|2022-03-18 17:59:30|14311.8|14310.8|14314.9|14313.9|14316.2|14315.2|14311.7|14310.7|160
1647626380000|2022-03-18 17:59:40|14315.2|14314.2|14314.3|14313.3|14315.2|14314.2|14313.9|14312.9|66
1647626390000|2022-03-18 17:59:50|14314.4|14313.4|14314.9|14313.9|14315.2|14314.2|14313.6|14312.6|74
1647626400000|2022-03-18 18:00:00|14314.8|14313.8|14317.6|14316.6|14318.6|14317.6|14314.8|14313.8|142
1647626410000|2022-03-18 18:00:10|14317.7|14316.7|14316.3|14315.3|14318.3|14317.3|14315.9|14314.9|73
1647626420000|2022-03-18 18:00:20|14316.2|14315.2|14313.6|14312.6|14316.3|14315.3|14312.7|14311.7|87
1647626430000|2022-03-18 18:00:30|14313.4|14312.4|14310.3|14309.3|14313.6|14312.6|14310.1|14309.1|124
1647626440000|2022-03-18 18:00:40|14310.2|14309.2|14315.3|14314.3|14316.4|14315.4|14309.9|14308.9|124
1647626450000|2022-03-18 18:00:50|14315.2|14314.2|14316.8|14315.8|14317.9|14316.9|14315.2|14314.2|75
1647626460000|2022-03-18 18:01:00|14316.9|14315.9|14316.4|14315.4|14317.4|14316.4|14313.7|14312.7|94
1647626470000|2022-03-18 18:01:10|14316.6|14315.6|14314.2|14313.2|14317.4|14316.4|14314.2|14313.2|47
1647626480000|2022-03-18 18:01:20|14314.3|14313.3|14315.2|14314.2|14315.2|14314.2|14311.7|14310.7|60
1647626490000|2022-03-18 18:01:30|14315.1|14314.1|14317.3|14316.3|14317.9|14316.9|14314.7|14313.7|56
1647626500000|2022-03-18 18:01:40|14317.2|14316.2|14318.6|14317.6|14318.6|14317.6|14316.8|14315.8|94
1647626510000|2022-03-18 18:01:50|14318.7|14317.7|14318.6|14317.6|14319.7|14318.7|14318.4|14317.4|58
1647626520000|2022-03-18 18:02:00|14318.4|14317.4|14318.4|14317.4|14318.7|14317.7|14316.3|14315.3|41
1647626530000|2022-03-18 18:02:10|14318.2|14317.2|14316.2|14315.2|14318.8|14317.8|14315.9|14314.9|40
1647626540000|2022-03-18 18:02:20|14315.9|14314.9|14315.9|14314.9|14316.2|14315.2|14314.7|14313.7|42
1647626550000|2022-03-18 18:02:30|14315.8|14314.8|14314.4|14313.4|14316.4|14315.4|14313.8|14312.8|35
1647626560000|2022-03-18 18:02:40|14314.3|14313.3|14319.4|14318.4|14319.4|14318.4|14313.4|14312.4|81
1647626570000|2022-03-18 18:02:50|14319.2|14318.2|14318.6|14317.6|14319.4|14318.4|14317.9|14316.9|56
1647626580000|2022-03-18 18:03:00|14318.7|14317.7|14319.3|14318.3|14319.4|14318.4|14317.2|14316.2|66
1647626590000|2022-03-18 18:03:10|14319.2|14318.2|14318.9|14317.9|14319.9|14318.9|14318.3|14317.3|39
1647626600000|2022-03-18 18:03:20|14319.1|14318.1|14318.7|14317.7|14319.7|14318.7|14318.2|14317.2|36
1647626610000|2022-03-18 18:03:30|14318.8|14317.8|14319.7|14318.7|14320.8|14319.8|14318.8|14317.8|84
1647626620000|2022-03-18 18:03:40|14319.6|14318.6|14318.3|14317.3|14319.9|14318.9|14316.2|14315.2|72
1647626630000|2022-03-18 18:03:50|14318.2|14317.2|14318.7|14317.7|14319.6|14318.6|14317.9|14316.9|45
1647626640000|2022-03-18 18:04:00|14318.4|14317.4|14318.4|14317.4|14319.9|14318.9|14316.4|14315.4|65
1647626650000|2022-03-18 18:04:10|14318.9|14317.9|14317.4|14316.4|14319.9|14318.9|14316.6|14315.6|103
1647626660000|2022-03-18 18:04:20|14317.2|14316.2|14315.3|14314.3|14317.2|14316.2|14315.2|14314.2|92
1647626670000|2022-03-18 18:04:30|14315.2|14314.2|14315.9|14314.9|14316.9|14315.9|14313.2|14312.2|76
1647626680000|2022-03-18 18:04:40|14316.2|14315.2|14314.8|14313.8|14317.4|14316.4|14313.9|14312.9|66
1647626690000|2022-03-18 18:04:50|14314.7|14313.7|14313.6|14312.6|14315.3|14314.3|14313.2|14312.2|41
1647626700000|2022-03-18 18:05:00|14313.8|14312.8|14311.2|14310.2|14315.4|14314.4|14311.2|14310.2|122
1647626710000|2022-03-18 18:05:10|14311.1|14310.1|14312.2|14311.2|14314.3|14313.3|14310.4|14309.4|164
1647626720000|2022-03-18 18:05:20|14312.4|14311.4|14311.8|14310.8|14313.6|14312.6|14310.7|14309.7|70
1647626730000|2022-03-18 18:05:30|14311.7|14310.7|14309.9|14308.9|14312.2|14311.2|14309.7|14308.7|115
1647626740000|2022-03-18 18:05:40|14309.8|14308.8|14308.6|14307.6|14309.9|14308.9|14307.1|14306.1|255
1647626750000|2022-03-18 18:05:50|14308.3|14307.3|14311.2|14310.2|14311.2|14310.2|14308.3|14307.3|56
1647626760000|2022-03-18 18:06:00|14311.1|14310.1|14310.9|14309.9|14312.9|14311.9|14309.6|14308.6|126
1647626770000|2022-03-18 18:06:10|14310.8|14309.8|14312.4|14311.4|14313.1|14312.1|14310.4|14309.4|48
1647626780000|2022-03-18 18:06:20|14312.7|14311.7|14308.7|14307.7|14313.1|14312.1|14308.7|14307.7|51
1647626790000|2022-03-18 18:06:30|14309.1|14308.1|14309.9|14308.9|14311.4|14310.4|14308.8|14307.8|41
1647626800000|2022-03-18 18:06:40|14309.8|14308.8|14309.8|14308.8|14310.2|14309.2|14308.9|14307.9|60
1647626810000|2022-03-18 18:06:50|14309.9|14308.9|14310.2|14309.2|14311.2|14310.2|14308.9|14307.9|57
1647626820000|2022-03-18 18:07:00|14309.8|14308.8|14309.7|14308.7|14314.4|14313.4|14309.2|14308.2|122
1647626830000|2022-03-18 18:07:10|14309.1|14308.1|14307.4|14306.4|14309.6|14308.6|14307.3|14306.3|109
1647626840000|2022-03-18 18:07:20|14307.6|14306.6|14302.3|14301.3|14307.6|14306.6|14301.8|14300.8|189
1647626850000|2022-03-18 18:07:30|14302.7|14301.7|14300.9|14299.9|14303.2|14302.2|14300.7|14299.7|159
1647626860000|2022-03-18 18:07:40|14300.8|14299.8|14303.9|14302.9|14304.7|14303.7|14300.8|14299.8|102
1647626870000|2022-03-18 18:07:50|14304.1|14303.1|14304.4|14303.4|14306.1|14305.1|14303.7|14302.7|97
1647626880000|2022-03-18 18:08:00|14305.1|14304.1|14304.4|14303.4|14306.3|14305.3|14304.1|14303.1|56
1647626890000|2022-03-18 18:08:10|14304.3|14303.3|14301.4|14300.4|14304.3|14303.3|14301.2|14300.2|83
1647626900000|2022-03-18 18:08:20|14301.3|14300.3|14299.9|14298.9|14301.6|14300.6|14299.2|14298.2|134
1647626910000|2022-03-18 18:08:30|14300.2|14299.2|14296.7|14295.7|14300.2|14299.2|14295.9|14294.9|247
1647626920000|2022-03-18 18:08:40|14296.8|14295.8|14298.4|14297.4|14300.4|14299.4|14295.9|14294.9|130
1647626930000|2022-03-18 18:08:50|14298.7|14297.7|14298.4|14297.4|14301.6|14300.6|14298.3|14297.3|99
1647626940000|2022-03-18 18:09:00|14298.6|14297.6|14300.4|14299.4|14300.6|14299.6|14296.9|14295.9|91
1647626950000|2022-03-18 18:09:10|14300.3|14299.3|14301.1|14300.1|14301.8|14300.8|14299.9|14298.9|108
1647626960000|2022-03-18 18:09:20|14300.9|14299.9|14300.7|14299.7|14301.6|14300.6|14299.3|14298.3|61
1647626970000|2022-03-18 18:09:30|14300.3|14299.3|14299.8|14298.8|14300.9|14299.9|14298.7|14297.7|86
1647626980000|2022-03-18 18:09:40|14299.7|14298.7|14299.2|14298.2|14299.9|14298.9|14298.6|14297.6|90
1647626990000|2022-03-18 18:09:50|14299.3|14298.3|14298.2|14297.2|14299.3|14298.3|14296.6|14295.6|197
1647627000000|2022-03-18 18:10:00|14297.7|14296.7|14295.6|14294.6|14297.9|14296.9|14295.3|14294.3|112
1647627010000|2022-03-18 18:10:10|14295.4|14294.4|14292.7|14291.7|14295.8|14294.8|14292.6|14291.6|219
1647627020000|2022-03-18 18:10:20|14292.6|14291.6|14294.4|14293.4|14295.7|14294.7|14292.3|14291.3|124
1647627030000|2022-03-18 18:10:30|14294.6|14293.6|14294.2|14293.2|14294.7|14293.7|14292.8|14291.8|94
1647627040000|2022-03-18 18:10:40|14293.9|14292.9|14295.7|14294.7|14296.4|14295.4|14292.4|14291.4|98
1647627050000|2022-03-18 18:10:50|14295.6|14294.6|14294.9|14293.9|14296.7|14295.7|14293.4|14292.4|116
1647627060000|2022-03-18 18:11:00|14294.3|14293.3|14295.6|14294.6|14295.6|14294.6|14293.1|14292.1|117
1647627070000|2022-03-18 18:11:10|14295.7|14294.7|14296.8|14295.8|14298.7|14297.7|14295.4|14294.4|168
1647627080000|2022-03-18 18:11:20|14297.2|14296.2|14297.3|14296.3|14298.4|14297.4|14296.7|14295.7|72
1647627090000|2022-03-18 18:11:30|14297.4|14296.4|14297.8|14296.8|14298.7|14297.7|14297.2|14296.2|60
1647627100000|2022-03-18 18:11:40|14297.7|14296.7|14299.7|14298.7|14300.4|14299.4|14297.4|14296.4|128
1647627110000|2022-03-18 18:11:50|14299.8|14298.8|14298.7|14297.7|14300.4|14299.4|14298.2|14297.2|67
1647627120000|2022-03-18 18:12:00|14298.6|14297.6|14295.7|14294.7|14298.6|14297.6|14294.7|14293.7|101
1647627130000|2022-03-18 18:12:10|14296.2|14295.2|14298.2|14297.2|14299.8|14298.8|14295.2|14294.2|104
1647627140000|2022-03-18 18:12:20|14298.7|14297.7|14298.2|14297.2|14299.9|14298.9|14296.7|14295.7|70
1647627150000|2022-03-18 18:12:30|14298.4|14297.4|14300.2|14299.2|14300.9|14299.9|14298.3|14297.3|91
1647627160000|2022-03-18 18:12:40|14300.1|14299.1|14302.4|14301.4|14304.7|14303.7|14299.3|14298.3|166
1647627170000|2022-03-18 18:12:50|14302.3|14301.3|14302.2|14301.2|14303.7|14302.7|14301.1|14300.1|189
1647627180000|2022-03-18 18:13:00|14301.9|14300.9|14301.4|14300.4|14304.2|14303.2|14301.3|14300.3|105
1647627190000|2022-03-18 18:13:10|14301.3|14300.3|14302.2|14301.2|14302.6|14301.6|14301.1|14300.1|88
1647627200000|2022-03-18 18:13:20|14302.1|14301.1|14300.2|14299.2|14302.9|14301.9|14299.7|14298.7|185
1647627210000|2022-03-18 18:13:30|14300.9|14299.9|14303.4|14302.4|14304.4|14303.4|14300.3|14299.3|75
1647627220000|2022-03-18 18:13:40|14303.6|14302.6|14304.2|14303.2|14305.8|14304.8|14303.4|14302.4|70
1647627230000|2022-03-18 18:13:50|14303.9|14302.9|14305.8|14304.8|14306.4|14305.4|14303.3|14302.3|99
1647627240000|2022-03-18 18:14:00|14305.9|14304.9|14311.1|14310.1|14311.2|14310.2|14305.9|14304.9|230
1647627250000|2022-03-18 18:14:10|14310.9|14309.9|14311.4|14310.4|14312.7|14311.7|14310.2|14309.2|143
1647627260000|2022-03-18 18:14:20|14311.8|14310.8|14311.2|14310.2|14311.9|14310.9|14310.8|14309.8|94
1647627270000|2022-03-18 18:14:30|14311.3|14310.3|14312.4|14311.4|14312.9|14311.9|14311.3|14310.3|82
1647627280000|2022-03-18 18:14:40|14312.9|14311.9|14312.3|14311.3|14313.4|14312.4|14311.4|14310.4|60
1647627290000|2022-03-18 18:14:50|14312.2|14311.2|14313.6|14312.6|14314.3|14313.3|14312.1|14311.1|89
1647627300000|2022-03-18 18:15:00|14313.7|14312.7|14314.9|14313.9|14315.2|14314.2|14312.4|14311.4|124
1647627310000|2022-03-18 18:15:10|14315.1|14314.1|14320.1|14319.1|14320.6|14319.6|14314.8|14313.8|232
1647627320000|2022-03-18 18:15:20|14320.2|14319.2|14319.6|14318.6|14320.3|14319.3|14317.4|14316.4|104
1647627330000|2022-03-18 18:15:30|14319.7|14318.7|14317.8|14316.8|14319.9|14318.9|14317.8|14316.8|72
1647627340000|2022-03-18 18:15:40|14318.4|14317.4|14320.9|14319.9|14321.3|14320.3|14317.8|14316.8|91
1647627350000|2022-03-18 18:15:50|14321.1|14320.1|14319.4|14318.4|14321.2|14320.2|14318.4|14317.4|67
1647627360000|2022-03-18 18:16:00|14319.6|14318.6|14318.2|14317.2|14319.9|14318.9|14317.4|14316.4|88
1647627370000|2022-03-18 18:16:10|14317.9|14316.9|14321.4|14320.4|14321.4|14320.4|14317.1|14316.1|85
1647627380000|2022-03-18 18:16:20|14321.7|14320.7|14322.1|14321.1|14323.9|14322.9|14320.8|14319.8|188
1647627390000|2022-03-18 18:16:30|14321.9|14320.9|14320.1|14319.1|14322.7|14321.7|14319.2|14318.2|90
1647627400000|2022-03-18 18:16:40|14320.2|14319.2|14321.8|14320.8|14321.8|14320.8|14319.2|14318.2|62
1647627410000|2022-03-18 18:16:50|14322.1|14321.1|14320.7|14319.7|14322.6|14321.6|14320.6|14319.6|41
1647627420000|2022-03-18 18:17:00|14320.6|14319.6|14320.2|14319.2|14320.6|14319.6|14318.9|14317.9|48
1647627430000|2022-03-18 18:17:10|14320.1|14319.1|14320.2|14319.2|14320.9|14319.9|14319.1|14318.1|76
1647627440000|2022-03-18 18:17:20|14320.3|14319.3|14324.2|14323.2|14324.4|14323.4|14320.3|14319.3|109
1647627450000|2022-03-18 18:17:30|14324.3|14323.3|14324.7|14323.7|14325.9|14324.9|14322.6|14321.6|130
1647627460000|2022-03-18 18:17:40|14324.8|14323.8|14325.7|14324.7|14325.9|14324.9|14324.2|14323.2|54
1647627470000|2022-03-18 18:17:50|14325.8|14324.8|14326.9|14325.9|14328.2|14327.2|14325.7|14324.7|221
1647627480000|2022-03-18 18:18:00|14327.1|14326.1|14328.1|14327.1|14328.9|14327.9|14327.1|14326.1|124
1647627490000|2022-03-18 18:18:10|14327.9|14326.9|14324.8|14323.8|14328.2|14327.2|14324.6|14323.6|129
1647627500000|2022-03-18 18:18:20|14325.2|14324.2|14326.9|14325.9|14327.2|14326.2|14324.7|14323.7|91
1647627510000|2022-03-18 18:18:30|14326.4|14325.4|14324.9|14323.9|14326.4|14325.4|14324.9|14323.9|66
1647627520000|2022-03-18 18:18:40|14325.2|14324.2|14323.7|14322.7|14325.4|14324.4|14323.7|14322.7|81
1647627530000|2022-03-18 18:18:50|14323.2|14322.2|14321.9|14320.9|14323.8|14322.8|14321.8|14320.8|114
1647627540000|2022-03-18 18:19:00|14322.1|14321.1|14323.8|14322.8|14324.2|14323.2|14322.1|14321.1|41
1647627550000|2022-03-18 18:19:10|14323.7|14322.7|14323.3|14322.3|14323.7|14322.7|14322.9|14321.9|52
1647627560000|2022-03-18 18:19:20|14323.4|14322.4|14321.9|14320.9|14324.8|14323.8|14321.4|14320.4|60
1647627570000|2022-03-18 18:19:30|14321.8|14320.8|14321.2|14320.2|14321.9|14320.9|14320.7|14319.7|33
1647627580000|2022-03-18 18:19:40|14320.9|14319.9|14322.2|14321.2|14322.4|14321.4|14320.4|14319.4|50
1647627590000|2022-03-18 18:19:50|14321.7|14320.7|14324.1|14323.1|14324.2|14323.2|14321.2|14320.2|52
1647627600000|2022-03-18 18:20:00|14324.2|14323.2|14322.7|14321.7|14324.4|14323.4|14321.9|14320.9|65
1647627610000|2022-03-18 18:20:10|14322.6|14321.6|14320.7|14319.7|14322.7|14321.7|14320.2|14319.2|122
1647627620000|2022-03-18 18:20:20|14320.6|14319.6|14322.4|14321.4|14322.4|14321.4|14320.4|14319.4|48
1647627630000|2022-03-18 18:20:30|14322.3|14321.3|14324.7|14323.7|14324.8|14323.8|14321.9|14320.9|81
1647627640000|2022-03-18 18:20:40|14324.6|14323.6|14324.9|14323.9|14325.7|14324.7|14324.3|14323.3|39
1647627650000|2022-03-18 18:20:50|14325.1|14324.1|14325.8|14324.8|14325.8|14324.8|14324.6|14323.6|40
1647627660000|2022-03-18 18:21:00|14325.7|14324.7|14322.4|14321.4|14325.7|14324.7|14321.4|14320.4|80
1647627670000|2022-03-18 18:21:10|14322.7|14321.7|14320.4|14319.4|14322.7|14321.7|14320.2|14319.2|45
1647627680000|2022-03-18 18:21:20|14320.2|14319.2|14318.8|14317.8|14320.7|14319.7|14318.4|14317.4|167
1647627690000|2022-03-18 18:21:30|14318.7|14317.7|14316.9|14315.9|14318.9|14317.9|14316.4|14315.4|168
1647627700000|2022-03-18 18:21:40|14317.1|14316.1|14316.9|14315.9|14317.6|14316.6|14316.4|14315.4|63
1647627710000|2022-03-18 18:21:50|14316.8|14315.8|14318.2|14317.2|14318.7|14317.7|14316.4|14315.4|60
1647627720000|2022-03-18 18:22:00|14317.7|14316.7|14318.4|14317.4|14319.7|14318.7|14317.4|14316.4|103
1647627730000|2022-03-18 18:22:10|14318.3|14317.3|14317.7|14316.7|14320.7|14319.7|14317.1|14316.1|68
1647627740000|2022-03-18 18:22:20|14317.6|14316.6|14319.3|14318.3|14319.4|14318.4|14317.3|14316.3|41
1647627750000|2022-03-18 18:22:30|14319.2|14318.2|14320.2|14319.2|14320.9|14319.9|14319.2|14318.2|64
1647627760000|2022-03-18 18:22:40|14320.3|14319.3|14321.3|14320.3|14321.6|14320.6|14320.2|14319.2|71
1647627770000|2022-03-18 18:22:50|14321.2|14320.2|14321.6|14320.6|14321.7|14320.7|14320.4|14319.4|29
1647627780000|2022-03-18 18:23:00|14321.9|14320.9|14323.3|14322.3|14324.2|14323.2|14321.9|14320.9|104
1647627790000|2022-03-18 18:23:10|14323.4|14322.4|14327.2|14326.2|14327.2|14326.2|14323.4|14322.4|129
1647627800000|2022-03-18 18:23:20|14326.9|14325.9|14327.2|14326.2|14328.6|14327.6|14326.4|14325.4|331
1647627810000|2022-03-18 18:23:30|14327.3|14326.3|14325.3|14324.3|14327.3|14326.3|14325.2|14324.2|88
1647627820000|2022-03-18 18:23:40|14325.1|14324.1|14326.4|14325.4|14326.4|14325.4|14324.3|14323.3|68
1647627830000|2022-03-18 18:23:50|14326.3|14325.3|14325.4|14324.4|14326.9|14325.9|14324.9|14323.9|44
1647627840000|2022-03-18 18:24:00|14325.6|14324.6|14325.2|14324.2|14327.4|14326.4|14325.2|14324.2|85
1647627850000|2022-03-18 18:24:10|14325.1|14324.1|14325.7|14324.7|14327.4|14326.4|14324.9|14323.9|50
1647627860000|2022-03-18 18:24:20|14325.8|14324.8|14324.8|14323.8|14326.2|14325.2|14323.2|14322.2|100
1647627870000|2022-03-18 18:24:30|14324.9|14323.9|14324.6|14323.6|14325.6|14324.6|14323.9|14322.9|46
1647627880000|2022-03-18 18:24:40|14324.3|14323.3|14324.3|14323.3|14325.2|14324.2|14323.2|14322.2|42
1647627890000|2022-03-18 18:24:50|14324.2|14323.2|14325.6|14324.6|14325.7|14324.7|14323.8|14322.8|37
1647627900000|2022-03-18 18:25:00|14325.7|14324.7|14323.3|14322.3|14326.3|14325.3|14323.3|14322.3|71
1647627910000|2022-03-18 18:25:10|14322.2|14321.2|14322.2|14321.2|14323.8|14322.8|14321.4|14320.4|96
1647627920000|2022-03-18 18:25:20|14321.7|14320.7|14319.4|14318.4|14321.7|14320.7|14317.1|14316.1|190
1647627930000|2022-03-18 18:25:30|14318.7|14317.7|14317.3|14316.3|14319.7|14318.7|14315.6|14314.6|120
1647627940000|2022-03-18 18:25:40|14317.2|14316.2|14316.1|14315.1|14318.4|14317.4|14316.1|14315.1|166
1647627950000|2022-03-18 18:25:50|14315.4|14314.4|14311.8|14310.8|14315.4|14314.4|14311.2|14310.2|168
1647627960000|2022-03-18 18:26:00|14311.9|14310.9|14311.8|14310.8|14312.7|14311.7|14310.3|14309.3|103
1647627970000|2022-03-18 18:26:10|14311.7|14310.7|14309.9|14308.9|14311.7|14310.7|14308.6|14307.6|98
1647627980000|2022-03-18 18:26:20|14309.7|14308.7|14308.2|14307.2|14311.2|14310.2|14308.1|14307.1|91
1647627990000|2022-03-18 18:26:30|14308.3|14307.3|14312.7|14311.7|14313.3|14312.3|14307.9|14306.9|117
1647628000000|2022-03-18 18:26:40|14312.6|14311.6|14314.3|14313.3|14314.6|14313.6|14311.6|14310.6|76
1647628010000|2022-03-18 18:26:50|14314.2|14313.2|14314.1|14313.1|14316.1|14315.1|14312.8|14311.8|49
1647628020000|2022-03-18 18:27:00|14313.9|14312.9|14311.2|14310.2|14314.2|14313.2|14310.2|14309.2|82
1647628030000|2022-03-18 18:27:10|14311.1|14310.1|14313.1|14312.1|14313.6|14312.6|14310.2|14309.2|42
1647628040000|2022-03-18 18:27:20|14312.9|14311.9|14314.7|14313.7|14314.9|14313.9|14312.3|14311.3|70
1647628050000|2022-03-18 18:27:30|14314.9|14313.9|14314.6|14313.6|14316.9|14315.9|14314.2|14313.2|126
1647628060000|2022-03-18 18:27:40|14314.7|14313.7|14312.7|14311.7|14315.4|14314.4|14312.2|14311.2|40
1647628070000|2022-03-18 18:27:50|14312.6|14311.6|14312.9|14311.9|14313.4|14312.4|14312.2|14311.2|31
1647628080000|2022-03-18 18:28:00|14313.1|14312.1|14313.8|14312.8|14315.1|14314.1|14311.9|14310.9|68
1647628090000|2022-03-18 18:28:10|14313.7|14312.7|14310.9|14309.9|14314.1|14313.1|14310.7|14309.7|58
1647628100000|2022-03-18 18:28:20|14310.8|14309.8|14310.9|14309.9|14311.7|14310.7|14309.4|14308.4|40
1647628110000|2022-03-18 18:28:30|14310.8|14309.8|14314.1|14313.1|14314.7|14313.7|14309.2|14308.2|77
1647628120000|2022-03-18 18:28:40|14314.2|14313.2|14318.4|14317.4|14318.9|14317.9|14313.8|14312.8|157
1647628130000|2022-03-18 18:28:50|14318.6|14317.6|14317.4|14316.4|14318.6|14317.6|14316.1|14315.1|49
1647628140000|2022-03-18 18:29:00|14317.3|14316.3|14319.9|14318.9|14320.7|14319.7|14317.1|14316.1|132
1647628150000|2022-03-18 18:29:10|14319.8|14318.8|14317.2|14316.2|14320.1|14319.1|14316.4|14315.4|98
1647628160000|2022-03-18 18:29:20|14317.3|14316.3|14318.2|14317.2|14318.6|14317.6|14315.9|14314.9|56
1647628170000|2022-03-18 18:29:30|14318.3|14317.3|14316.7|14315.7|14318.9|14317.9|14316.4|14315.4|36
1647628180000|2022-03-18 18:29:40|14316.8|14315.8|14319.7|14318.7|14320.4|14319.4|14316.8|14315.8|46
1647628190000|2022-03-18 18:29:50|14319.6|14318.6|14320.4|14319.4|14320.7|14319.7|14317.9|14316.9|51
1647628200000|2022-03-18 18:30:00|14320.3|14319.3|14320.2|14319.2|14322.3|14321.3|14318.6|14317.6|146
1647628210000|2022-03-18 18:30:10|14320.4|14319.4|14318.7|14317.7|14320.7|14319.7|14317.7|14316.7|68
1647628220000|2022-03-18 18:30:20|14319.7|14318.7|14314.7|14313.7|14320.2|14319.2|14314.1|14313.1|103
1647628230000|2022-03-18 18:30:30|14314.8|14313.8|14313.4|14312.4|14314.8|14313.8|14311.4|14310.4|107
1647628240000|2022-03-18 18:30:40|14313.6|14312.6|14313.1|14312.1|14314.1|14313.1|14312.4|14311.4|44
1647628250000|2022-03-18 18:30:50|14313.2|14312.2|14316.1|14315.1|14316.2|14315.2|14311.8|14310.8|50
1647628260000|2022-03-18 18:31:00|14315.9|14314.9|14309.8|14308.8|14317.2|14316.2|14309.3|14308.3|115
1647628270000|2022-03-18 18:31:10|14309.9|14308.9|14309.6|14308.6|14310.2|14309.2|14308.3|14307.3|58
1647628280000|2022-03-18 18:31:20|14309.4|14308.4|14310.2|14309.2|14310.3|14309.3|14308.6|14307.6|46
1647628290000|2022-03-18 18:31:30|14309.9|14308.9|14309.6|14308.6|14310.4|14309.4|14308.3|14307.3|50
1647628300000|2022-03-18 18:31:40|14309.7|14308.7|14306.7|14305.7|14310.4|14309.4|14306.7|14305.7|81
1647628310000|2022-03-18 18:31:50|14306.4|14305.4|14307.6|14306.6|14307.6|14306.6|14304.1|14303.1|187
1647628320000|2022-03-18 18:32:00|14307.4|14306.4|14306.7|14305.7|14308.6|14307.6|14305.2|14304.2|118
1647628330000|2022-03-18 18:32:10|14306.6|14305.6|14304.9|14303.9|14306.8|14305.8|14304.2|14303.2|50
1647628340000|2022-03-18 18:32:20|14305.1|14304.1|14303.9|14302.9|14305.7|14304.7|14302.7|14301.7|119
1647628350000|2022-03-18 18:32:30|14303.7|14302.7|14306.2|14305.2|14306.6|14305.6|14301.6|14300.6|131
1647628360000|2022-03-18 18:32:40|14306.7|14305.7|14307.4|14306.4|14309.8|14308.8|14305.8|14304.8|278
1647628370000|2022-03-18 18:32:50|14307.6|14306.6|14307.2|14306.2|14310.3|14309.3|14307.2|14306.2|98
1647628380000|2022-03-18 18:33:00|14307.4|14306.4|14309.4|14308.4|14310.3|14309.3|14307.1|14306.1|85
1647628390000|2022-03-18 18:33:10|14309.7|14308.7|14309.1|14308.1|14310.9|14309.9|14308.6|14307.6|68
1647628400000|2022-03-18 18:33:20|14308.9|14307.9|14310.9|14309.9|14311.3|14310.3|14308.9|14307.9|47
1647628410000|2022-03-18 18:33:30|14310.8|14309.8|14311.4|14310.4|14312.1|14311.1|14310.4|14309.4|58
1647628420000|2022-03-18 18:33:40|14311.6|14310.6|14312.1|14311.1|14314.4|14313.4|14311.6|14310.6|243
1647628430000|2022-03-18 18:33:50|14311.9|14310.9|14311.2|14310.2|14312.8|14311.8|14311.2|14310.2|77
1647628440000|2022-03-18 18:34:00|14311.3|14310.3|14312.2|14311.2|14312.2|14311.2|14309.4|14308.4|66
1647628450000|2022-03-18 18:34:10|14312.1|14311.1|14315.3|14314.3|14315.3|14314.3|14311.9|14310.9|111
1647628460000|2022-03-18 18:34:20|14316.2|14315.2|14317.7|14316.7|14318.8|14317.8|14316.2|14315.2|114
1647628470000|2022-03-18 18:34:30|14317.8|14316.8|14316.4|14315.4|14317.9|14316.9|14315.3|14314.3|65
1647628480000|2022-03-18 18:34:40|14316.8|14315.8|14317.7|14316.7|14317.8|14316.8|14315.7|14314.7|71
1647628490000|2022-03-18 18:34:50|14317.1|14316.1|14318.7|14317.7|14318.7|14317.7|14316.4|14315.4|55
1647628500000|2022-03-18 18:35:00|14318.8|14317.8|14319.8|14318.8|14320.7|14319.7|14316.7|14315.7|81
1647628510000|2022-03-18 18:35:10|14319.9|14318.9|14322.7|14321.7|14323.8|14322.8|14319.9|14318.9|161
1647628520000|2022-03-18 18:35:20|14322.6|14321.6|14323.4|14322.4|14324.4|14323.4|14322.3|14321.3|79
1647628530000|2022-03-18 18:35:30|14323.6|14322.6|14324.1|14323.1|14325.7|14324.7|14323.1|14322.1|105
1647628540000|2022-03-18 18:35:40|14323.6|14322.6|14325.6|14324.6|14326.2|14325.2|14323.2|14322.2|82
1647628550000|2022-03-18 18:35:50|14325.7|14324.7|14326.4|14325.4|14328.2|14327.2|14325.7|14324.7|233
1647628560000|2022-03-18 18:36:00|14326.2|14325.2|14322.8|14321.8|14326.8|14325.8|14321.9|14320.9|171
1647628570000|2022-03-18 18:36:10|14322.9|14321.9|14323.9|14322.9|14324.4|14323.4|14321.6|14320.6|98
1647628580000|2022-03-18 18:36:20|14324.1|14323.1|14327.9|14326.9|14327.9|14326.9|14324.1|14323.1|107
1647628590000|2022-03-18 18:36:30|14328.2|14327.2|14333.2|14332.2|14333.9|14332.9|14328.2|14327.2|574
1647628600000|2022-03-18 18:36:40|14333.1|14332.1|14332.1|14331.1|14333.1|14332.1|14329.1|14328.1|159
1647628610000|2022-03-18 18:36:50|14331.9|14330.9|14334.8|14333.8|14334.9|14333.9|14331.2|14330.2|209
1647628620000|2022-03-18 18:37:00|14334.9|14333.9|14332.8|14331.8|14335.2|14334.2|14330.1|14329.1|234
1647628630000|2022-03-18 18:37:10|14332.7|14331.7|14334.4|14333.4|14334.4|14333.4|14331.7|14330.7|124
1647628640000|2022-03-18 18:37:20|14334.3|14333.3|14333.4|14332.4|14336.2|14335.2|14333.2|14332.2|158
1647628650000|2022-03-18 18:37:30|14333.6|14332.6|14333.9|14332.9|14335.4|14334.4|14333.6|14332.6|62
1647628660000|2022-03-18 18:37:40|14334.1|14333.1|14333.9|14332.9|14335.2|14334.2|14333.9|14332.9|73
1647628670000|2022-03-18 18:37:50|14334.2|14333.2|14333.9|14332.9|14335.9|14334.9|14333.9|14332.9|97
1647628680000|2022-03-18 18:38:00|14334.1|14333.1|14333.4|14332.4|14334.7|14333.7|14333.3|14332.3|47
1647628690000|2022-03-18 18:38:10|14333.6|14332.6|14331.2|14330.2|14333.8|14332.8|14329.9|14328.9|119
1647628700000|2022-03-18 18:38:20|14331.1|14330.1|14330.9|14329.9|14331.6|14330.6|14329.8|14328.8|147
1647628710000|2022-03-18 18:38:30|14331.9|14330.9|14332.3|14331.3|14333.2|14332.2|14330.7|14329.7|92
1647628720000|2022-03-18 18:38:40|14332.7|14331.7|14334.7|14333.7|14334.8|14333.8|14332.7|14331.7|65
1647628730000|2022-03-18 18:38:50|14334.9|14333.9|14333.2|14332.2|14335.4|14334.4|14333.2|14332.2|66
1647628740000|2022-03-18 18:39:00|14333.4|14332.4|14332.1|14331.1|14333.4|14332.4|14330.7|14329.7|59
1647628750000|2022-03-18 18:39:10|14332.2|14331.2|14331.1|14330.1|14332.4|14331.4|14330.7|14329.7|49
1647628760000|2022-03-18 18:39:20|14331.2|14330.2|14334.4|14333.4|14334.4|14333.4|14331.2|14330.2|40
1647628770000|2022-03-18 18:39:30|14334.2|14333.2|14332.9|14331.9|14334.4|14333.4|14332.6|14331.6|62
1647628780000|2022-03-18 18:39:40|14333.2|14332.2|14334.2|14333.2|14334.9|14333.9|14333.2|14332.2|59
1647628790000|2022-03-18 18:39:50|14333.4|14332.4|14334.8|14333.8|14335.2|14334.2|14332.4|14331.4|74
1647628800000|2022-03-18 18:40:00|14334.9|14333.9|14334.7|14333.7|14335.4|14334.4|14333.7|14332.7|73
1647628810000|2022-03-18 18:40:10|14334.9|14333.9|14334.9|14333.9|14335.4|14334.4|14332.7|14331.7|73
1647628820000|2022-03-18 18:40:20|14335.4|14334.4|14333.6|14332.6|14336.4|14335.4|14333.4|14332.4|92
1647628830000|2022-03-18 18:40:30|14333.7|14332.7|14331.7|14330.7|14334.1|14333.1|14331.4|14330.4|100
1647628840000|2022-03-18 18:40:40|14331.6|14330.6|14334.4|14333.4|14334.8|14333.8|14330.7|14329.7|107
1647628850000|2022-03-18 18:40:50|14334.2|14333.2|14334.2|14333.2|14334.4|14333.4|14332.2|14331.2|85
1647628860000|2022-03-18 18:41:00|14334.3|14333.3|14335.9|14334.9|14336.2|14335.2|14333.9|14332.9|60
1647628870000|2022-03-18 18:41:10|14336.1|14335.1|14336.7|14335.7|14336.8|14335.8|14335.4|14334.4|104
1647628880000|2022-03-18 18:41:20|14336.8|14335.8|14336.9|14335.9|14340.2|14339.2|14336.7|14335.7|761
1647628890000|2022-03-18 18:41:30|14337.1|14336.1|14326.4|14325.4|14338.2|14337.2|14326.4|14325.4|415
1647628900000|2022-03-18 18:41:40|14325.9|14324.9|14323.4|14322.4|14326.2|14325.2|14319.7|14318.7|635
1647628910000|2022-03-18 18:41:50|14322.9|14321.9|14326.2|14325.2|14326.2|14325.2|14321.2|14320.2|188
1647628920000|2022-03-18 18:42:00|14327.3|14326.3|14323.6|14322.6|14327.3|14326.3|14322.4|14321.4|121
1647628930000|2022-03-18 18:42:10|14323.4|14322.4|14317.6|14316.6|14324.1|14323.1|14316.7|14315.7|186
1647628940000|2022-03-18 18:42:20|14317.4|14316.4|14312.1|14311.1|14317.6|14316.6|14311.7|14310.7|298
1647628950000|2022-03-18 18:42:30|14312.2|14311.2|14314.8|14313.8|14316.4|14315.4|14311.4|14310.4|223
1647628960000|2022-03-18 18:42:40|14314.2|14313.2|14314.2|14313.2|14315.3|14314.3|14312.7|14311.7|120
1647628970000|2022-03-18 18:42:50|14314.4|14313.4|14315.1|14314.1|14315.4|14314.4|14308.9|14307.9|185
1647628980000|2022-03-18 18:43:00|14315.2|14314.2|14317.4|14316.4|14318.6|14317.6|14315.2|14314.2|117
1647628990000|2022-03-18 18:43:10|14317.3|14316.3|14319.3|14318.3|14320.4|14319.4|14316.6|14315.6|122
1647629000000|2022-03-18 18:43:20|14319.2|14318.2|14319.2|14318.2|14322.2|14321.2|14318.9|14317.9|168
1647629010000|2022-03-18 18:43:30|14319.8|14318.8|14320.9|14319.9|14320.9|14319.9|14317.2|14316.2|75
1647629020000|2022-03-18 18:43:40|14321.1|14320.1|14320.3|14319.3|14322.6|14321.6|14319.2|14318.2|77
1647629030000|2022-03-18 18:43:50|14320.4|14319.4|14320.9|14319.9|14321.7|14320.7|14319.2|14318.2|43
1647629040000|2022-03-18 18:44:00|14320.6|14319.6|14322.6|14321.6|14323.2|14322.2|14320.4|14319.4|108
1647629050000|2022-03-18 18:44:10|14322.8|14321.8|14322.3|14321.3|14323.7|14322.7|14321.3|14320.3|48
1647629060000|2022-03-18 18:44:20|14322.2|14321.2|14322.3|14321.3|14322.8|14321.8|14320.7|14319.7|42
1647629070000|2022-03-18 18:44:30|14322.1|14321.1|14321.3|14320.3|14322.8|14321.8|14320.9|14319.9|30
1647629080000|2022-03-18 18:44:40|14321.4|14320.4|14321.4|14320.4|14321.7|14320.7|14320.9|14319.9|33
1647629090000|2022-03-18 18:44:50|14321.3|14320.3|14318.6|14317.6|14321.7|14320.7|14318.2|14317.2|80
1647629100000|2022-03-18 18:45:00|14318.1|14317.1|14319.8|14318.8|14321.7|14320.7|14317.4|14316.4|68
1647629110000|2022-03-18 18:45:10|14319.9|14318.9|14322.1|14321.1|14322.7|14321.7|14319.7|14318.7|68
1647629120000|2022-03-18 18:45:20|14322.2|14321.2|14322.3|14321.3|14322.8|14321.8|14321.1|14320.1|66
1647629130000|2022-03-18 18:45:30|14322.4|14321.4|14322.7|14321.7|14322.8|14321.8|14320.4|14319.4|51
1647629140000|2022-03-18 18:45:40|14322.9|14321.9|14321.9|14320.9|14323.7|14322.7|14321.6|14320.6|58
1647629150000|2022-03-18 18:45:50|14321.8|14320.8|14327.7|14326.7|14328.3|14327.3|14321.6|14320.6|215
1647629160000|2022-03-18 18:46:00|14327.8|14326.8|14322.7|14321.7|14328.4|14327.4|14322.6|14321.6|136
1647629170000|2022-03-18 18:46:10|14322.8|14321.8|14323.1|14322.1|14325.4|14324.4|14322.8|14321.8|68
1647629180000|2022-03-18 18:46:20|14322.9|14321.9|14326.3|14325.3|14326.4|14325.4|14322.3|14321.3|74
1647629190000|2022-03-18 18:46:30|14326.4|14325.4|14325.9|14324.9|14327.1|14326.1|14324.8|14323.8|54
1647629200000|2022-03-18 18:46:40|14326.1|14325.1|14325.6|14324.6|14327.1|14326.1|14323.4|14322.4|59
1647629210000|2022-03-18 18:46:50|14325.4|14324.4|14326.7|14325.7|14327.7|14326.7|14325.4|14324.4|53
1647629220000|2022-03-18 18:47:00|14326.4|14325.4|14328.7|14327.7|14330.1|14329.1|14325.4|14324.4|146
1647629230000|2022-03-18 18:47:10|14329.4|14328.4|14326.4|14325.4|14329.9|14328.9|14326.3|14325.3|222
1647629240000|2022-03-18 18:47:20|14325.9|14324.9|14324.9|14323.9|14326.1|14325.1|14323.8|14322.8|63
1647629250000|2022-03-18 18:47:30|14325.6|14324.6|14324.2|14323.2|14326.3|14325.3|14323.7|14322.7|70
1647629260000|2022-03-18 18:47:40|14324.3|14323.3|14324.9|14323.9|14326.2|14325.2|14324.1|14323.1|41
1647629270000|2022-03-18 18:47:50|14325.1|14324.1|14323.8|14322.8|14325.2|14324.2|14322.9|14321.9|65
1647629280000|2022-03-18 18:48:00|14323.4|14322.4|14323.1|14322.1|14324.4|14323.4|14322.4|14321.4|59
1647629290000|2022-03-18 18:48:10|14323.2|14322.2|14327.9|14326.9|14329.2|14328.2|14323.2|14322.2|128
1647629300000|2022-03-18 18:48:20|14328.1|14327.1|14325.7|14324.7|14328.1|14327.1|14324.9|14323.9|70
1647629310000|2022-03-18 18:48:30|14325.8|14324.8|14326.6|14325.6|14327.6|14326.6|14325.7|14324.7|42
1647629320000|2022-03-18 18:48:40|14326.7|14325.7|14327.4|14326.4|14328.6|14327.6|14326.4|14325.4|36
1647629330000|2022-03-18 18:48:50|14328.2|14327.2|14329.4|14328.4|14330.1|14329.1|14328.2|14327.2|68
1647629340000|2022-03-18 18:49:00|14329.3|14328.3|14327.2|14326.2|14329.7|14328.7|14326.2|14325.2|76
1647629350000|2022-03-18 18:49:10|14326.9|14325.9|14329.9|14328.9|14330.2|14329.2|14326.9|14325.9|61
1647629360000|2022-03-18 18:49:20|14329.8|14328.8|14328.7|14327.7|14329.9|14328.9|14327.7|14326.7|66
1647629370000|2022-03-18 18:49:30|14328.8|14327.8|14329.3|14328.3|14330.7|14329.7|14328.8|14327.8|59
1647629380000|2022-03-18 18:49:40|14329.4|14328.4|14327.7|14326.7|14330.9|14329.9|14327.2|14326.2|87
1647629390000|2022-03-18 18:49:50|14327.8|14326.8|14327.2|14326.2|14328.7|14327.7|14326.2|14325.2|114
1647629400000|2022-03-18 18:50:00|14327.1|14326.1|14329.6|14328.6|14330.1|14329.1|14326.6|14325.6|73
1647629410000|2022-03-18 18:50:10|14329.4|14328.4|14333.1|14332.1|14333.1|14332.1|14328.6|14327.6|120
1647629420000|2022-03-18 18:50:20|14332.9|14331.9|14332.7|14331.7|14333.4|14332.4|14331.7|14330.7|71
1647629430000|2022-03-18 18:50:30|14332.6|14331.6|14333.9|14332.9|14333.9|14332.9|14330.6|14329.6|85
1647629440000|2022-03-18 18:50:40|14334.6|14333.6|14336.9|14335.9|14337.9|14336.9|14333.7|14332.7|391
1647629450000|2022-03-18 18:50:50|14337.1|14336.1|14335.9|14334.9|14338.2|14337.2|14335.3|14334.3|218
1647629460000|2022-03-18 18:51:00|14335.7|14334.7|14336.1|14335.1|14337.7|14336.7|14335.1|14334.1|80
1647629470000|2022-03-18 18:51:10|14336.2|14335.2|14334.9|14333.9|14338.4|14337.4|14334.8|14333.8|80
1647629480000|2022-03-18 18:51:20|14334.8|14333.8|14336.4|14335.4|14337.2|14336.2|14334.8|14333.8|56
1647629490000|2022-03-18 18:51:30|14336.6|14335.6|14336.9|14335.9|14337.9|14336.9|14335.6|14334.6|127
1647629500000|2022-03-18 18:51:40|14336.8|14335.8|14337.7|14336.7|14337.7|14336.7|14335.9|14334.9|47
1647629510000|2022-03-18 18:51:50|14337.8|14336.8|14336.9|14335.9|14338.2|14337.2|14336.6|14335.6|65
1647629520000|2022-03-18 18:52:00|14336.8|14335.8|14336.9|14335.9|14338.8|14337.8|14336.4|14335.4|84
1647629530000|2022-03-18 18:52:10|14337.1|14336.1|14338.4|14337.4|14338.7|14337.7|14336.7|14335.7|120
1647629540000|2022-03-18 18:52:20|14338.3|14337.3|14334.4|14333.4|14338.4|14337.4|14333.3|14332.3|130
1647629550000|2022-03-18 18:52:30|14334.2|14333.2|14336.9|14335.9|14337.2|14336.2|14333.7|14332.7|61
1647629560000|2022-03-18 18:52:40|14337.7|14336.7|14337.4|14336.4|14337.7|14336.7|14335.2|14334.2|111
1647629570000|2022-03-18 18:52:50|14337.6|14336.6|14335.1|14334.1|14337.9|14336.9|14334.4|14333.4|45
1647629580000|2022-03-18 18:53:00|14334.9|14333.9|14332.7|14331.7|14335.2|14334.2|14331.9|14330.9|94
1647629590000|2022-03-18 18:53:10|14332.6|14331.6|14334.2|14333.2|14334.7|14333.7|14332.3|14331.3|52
1647629600000|2022-03-18 18:53:20|14334.8|14333.8|14332.7|14331.7|14335.3|14334.3|14332.4|14331.4|79
1647629610000|2022-03-18 18:53:30|14332.6|14331.6|14336.4|14335.4|14336.9|14335.9|14331.9|14330.9|87
1647629620000|2022-03-18 18:53:40|14336.6|14335.6|14336.9|14335.9|14338.1|14337.1|14334.9|14333.9|95
1647629630000|2022-03-18 18:53:50|14336.8|14335.8|14338.4|14337.4|14338.4|14337.4|14336.8|14335.8|62
1647629640000|2022-03-18 18:54:00|14338.3|14337.3|14337.9|14336.9|14338.9|14337.9|14336.8|14335.8|66
1647629650000|2022-03-18 18:54:10|14339.1|14338.1|14340.7|14339.7|14342.2|14341.2|14338.6|14337.6|304
1647629660000|2022-03-18 18:54:20|14340.6|14339.6|14340.8|14339.8|14340.9|14339.9|14338.6|14337.6|93
1647629670000|2022-03-18 18:54:30|14340.9|14339.9|14342.9|14341.9|14342.9|14341.9|14339.7|14338.7|127
1647629680000|2022-03-18 18:54:40|14342.7|14341.7|14341.9|14340.9|14343.3|14342.3|14340.7|14339.7|89
1647629690000|2022-03-18 18:54:50|14341.8|14340.8|14340.7|14339.7|14342.4|14341.4|14338.7|14337.7|73
1647629700000|2022-03-18 18:55:00|14340.4|14339.4|14337.1|14336.1|14340.4|14339.4|14336.7|14335.7|110
1647629710000|2022-03-18 18:55:10|14336.9|14335.9|14335.1|14334.1|14337.2|14336.2|14334.8|14333.8|85
1647629720000|2022-03-18 18:55:20|14335.2|14334.2|14335.7|14334.7|14337.3|14336.3|14334.7|14333.7|101
1647629730000|2022-03-18 18:55:30|14335.9|14334.9|14337.2|14336.2|14338.1|14337.1|14333.8|14332.8|104
1647629740000|2022-03-18 18:55:40|14337.3|14336.3|14334.2|14333.2|14337.4|14336.4|14333.4|14332.4|126
1647629750000|2022-03-18 18:55:50|14333.7|14332.7|14335.9|14334.9|14338.2|14337.2|14333.4|14332.4|123
1647629760000|2022-03-18 18:56:00|14336.1|14335.1|14334.8|14333.8|14336.1|14335.1|14333.4|14332.4|72
1647629770000|2022-03-18 18:56:10|14334.7|14333.7|14344.2|14343.2|14344.2|14343.2|14334.6|14333.6|227
1647629780000|2022-03-18 18:56:20|14344.1|14343.1|14340.4|14339.4|14344.4|14343.4|14339.9|14338.9|99
1647629790000|2022-03-18 18:56:30|14339.9|14338.9|14339.7|14338.7|14340.4|14339.4|14337.9|14336.9|76
1647629800000|2022-03-18 18:56:40|14339.8|14338.8|14341.9|14340.9|14342.7|14341.7|14339.8|14338.8|45
1647629810000|2022-03-18 18:56:50|14342.1|14341.1|14341.9|14340.9|14343.1|14342.1|14340.6|14339.6|86
1647629820000|2022-03-18 18:57:00|14342.1|14341.1|14343.2|14342.2|14343.2|14342.2|14341.4|14340.4|50
1647629830000|2022-03-18 18:57:10|14343.3|14342.3|14343.4|14342.4|14343.7|14342.7|14342.4|14341.4|58
1647629840000|2022-03-18 18:57:20|14343.9|14342.9|14343.3|14342.3|14345.7|14344.7|14343.2|14342.2|143
1647629850000|2022-03-18 18:57:30|14343.4|14342.4|14343.7|14342.7|14344.9|14343.9|14343.2|14342.2|69
1647629860000|2022-03-18 18:57:40|14343.6|14342.6|14342.2|14341.2|14343.9|14342.9|14341.8|14340.8|57
1647629870000|2022-03-18 18:57:50|14342.1|14341.1|14342.3|14341.3|14342.9|14341.9|14341.4|14340.4|44
1647629880000|2022-03-18 18:58:00|14342.4|14341.4|14342.2|14341.2|14343.2|14342.2|14341.4|14340.4|37
1647629890000|2022-03-18 18:58:10|14341.9|14340.9|14342.1|14341.1|14343.4|14342.4|14341.7|14340.7|53
1647629900000|2022-03-18 18:58:20|14342.2|14341.2|14341.6|14340.6|14342.9|14341.9|14341.2|14340.2|37
1647629910000|2022-03-18 18:58:30|14341.7|14340.7|14341.6|14340.6|14342.4|14341.4|14341.4|14340.4|24
1647629920000|2022-03-18 18:58:40|14341.4|14340.4|14339.9|14338.9|14341.6|14340.6|14339.8|14338.8|70
1647629930000|2022-03-18 18:58:50|14340.1|14339.1|14338.3|14337.3|14340.7|14339.7|14338.2|14337.2|51
1647629940000|2022-03-18 18:59:00|14337.4|14336.4|14340.7|14339.7|14341.3|14340.3|14337.4|14336.4|118
1647629950000|2022-03-18 18:59:10|14341.1|14340.1|14341.9|14340.9|14341.9|14340.9|14340.1|14339.1|66
1647629960000|2022-03-18 18:59:20|14341.8|14340.8|14342.2|14341.2|14342.4|14341.4|14340.4|14339.4|41
1647629970000|2022-03-18 18:59:30|14342.3|14341.3|14341.9|14340.9|14342.9|14341.9|14341.2|14340.2|64
1647629980000|2022-03-18 18:59:40|14342.3|14341.3|14343.2|14342.2|14343.2|14342.2|14341.7|14340.7|47
1647629990000|2022-03-18 18:59:50|14342.9|14341.9|14343.4|14342.4|14343.6|14342.6|14342.2|14341.2|40
1647630000000|2022-03-18 19:00:00|14342.6|14341.6|14341.8|14340.8|14343.1|14342.1|14340.2|14339.2|105
1647630010000|2022-03-18 19:00:10|14341.9|14340.9|14340.9|14339.9|14345.7|14344.7|14340.8|14339.8|189
1647630020000|2022-03-18 19:00:20|14341.1|14340.1|14333.8|14332.8|14341.1|14340.1|14333.4|14332.4|260
1647630030000|2022-03-18 19:00:30|14333.7|14332.7|14341.7|14340.7|14341.7|14340.7|14332.1|14331.1|248
1647630040000|2022-03-18 19:00:40|14341.2|14340.2|14338.6|14337.6|14341.8|14340.8|14338.2|14337.2|78
1647630050000|2022-03-18 19:00:50|14338.7|14337.7|14338.4|14337.4|14339.3|14338.3|14337.2|14336.2|39
1647630060000|2022-03-18 19:01:00|14338.3|14337.3|14339.9|14338.9|14340.2|14339.2|14338.3|14337.3|48
1647630070000|2022-03-18 19:01:10|14339.8|14338.8|14342.4|14341.4|14343.9|14342.9|14339.8|14338.8|132
1647630080000|2022-03-18 19:01:20|14342.6|14341.6|14344.1|14343.1|14344.3|14343.3|14342.3|14341.3|91
1647630090000|2022-03-18 19:01:30|14343.9|14342.9|14343.8|14342.8|14345.2|14344.2|14343.4|14342.4|91
1647630100000|2022-03-18 19:01:40|14343.7|14342.7|14343.3|14342.3|14344.1|14343.1|14341.4|14340.4|71
1647630110000|2022-03-18 19:01:50|14343.4|14342.4|14345.4|14344.4|14345.7|14344.7|14342.9|14341.9|96
1647630120000|2022-03-18 19:02:00|14345.6|14344.6|14347.2|14346.2|14348.4|14347.4|14345.4|14344.4|317
1647630130000|2022-03-18 19:02:10|14347.3|14346.3|14345.3|14344.3|14347.9|14346.9|14345.2|14344.2|110
1647630140000|2022-03-18 19:02:20|14345.2|14344.2|14347.9|14346.9|14348.4|14347.4|14344.8|14343.8|189
1647630150000|2022-03-18 19:02:30|14348.1|14347.1|14351.1|14350.1|14351.4|14350.4|14347.8|14346.8|201
1647630160000|2022-03-18 19:02:40|14350.9|14349.9|14351.2|14350.2|14352.6|14351.6|14349.7|14348.7|210
1647630170000|2022-03-18 19:02:50|14351.6|14350.6|14350.2|14349.2|14352.4|14351.4|14349.8|14348.8|152
1647630180000|2022-03-18 19:03:00|14350.1|14349.1|14350.1|14349.1|14351.9|14350.9|14349.4|14348.4|252
1647630190000|2022-03-18 19:03:10|14350.2|14349.2|14348.9|14347.9|14351.8|14350.8|14348.8|14347.8|86
1647630200000|2022-03-18 19:03:20|14349.6|14348.6|14349.4|14348.4|14350.4|14349.4|14348.7|14347.7|64
1647630210000|2022-03-18 19:03:30|14349.6|14348.6|14350.9|14349.9|14351.9|14350.9|14348.7|14347.7|76
1647630220000|2022-03-18 19:03:40|14351.2|14350.2|14351.9|14350.9|14352.6|14351.6|14348.9|14347.9|226
1647630230000|2022-03-18 19:03:50|14351.8|14350.8|14351.9|14350.9|14352.4|14351.4|14349.6|14348.6|96
1647630240000|2022-03-18 19:04:00|14351.7|14350.7|14353.7|14352.7|14353.8|14352.8|14351.6|14350.6|68
1647630250000|2022-03-18 19:04:10|14353.4|14352.4|14352.3|14351.3|14353.4|14352.4|14350.9|14349.9|66
1647630260000|2022-03-18 19:04:20|14352.4|14351.4|14353.9|14352.9|14354.3|14353.3|14352.2|14351.2|128
1647630270000|2022-03-18 19:04:30|14354.1|14353.1|14354.7|14353.7|14354.8|14353.8|14352.9|14351.9|75
1647630280000|2022-03-18 19:04:40|14354.8|14353.8|14356.8|14355.8|14356.9|14355.9|14354.7|14353.7|166
1647630290000|2022-03-18 19:04:50|14356.7|14355.7|14355.7|14354.7|14358.7|14357.7|14354.9|14353.9|382
1647630300000|2022-03-18 19:05:00|14355.4|14354.4|14353.4|14352.4|14355.9|14354.9|14353.2|14352.2|144
1647630310000|2022-03-18 19:05:10|14353.2|14352.2|14352.7|14351.7|14354.2|14353.2|14352.4|14351.4|94
1647630320000|2022-03-18 19:05:20|14352.8|14351.8|14349.9|14348.9|14353.4|14352.4|14349.9|14348.9|207
1647630330000|2022-03-18 19:05:30|14350.1|14349.1|14354.7|14353.7|14354.7|14353.7|14350.1|14349.1|94
1647630340000|2022-03-18 19:05:40|14354.4|14353.4|14356.1|14355.1|14356.8|14355.8|14354.4|14353.4|63
1647630350000|2022-03-18 19:05:50|14355.9|14354.9|14355.2|14354.2|14356.4|14355.4|14353.2|14352.2|70
1647630360000|2022-03-18 19:06:00|14355.3|14354.3|14352.9|14351.9|14355.9|14354.9|14352.9|14351.9|41
1647630370000|2022-03-18 19:06:10|14353.3|14352.3|14354.2|14353.2|14355.1|14354.1|14353.1|14352.1|27
1647630380000|2022-03-18 19:06:20|14354.3|14353.3|14355.2|14354.2|14355.4|14354.4|14353.3|14352.3|62
1647630390000|2022-03-18 19:06:30|14354.4|14353.4|14352.7|14351.7|14355.3|14354.3|14352.7|14351.7|136
1647630400000|2022-03-18 19:06:40|14352.4|14351.4|14352.7|14351.7|14354.7|14353.7|14351.6|14350.6|247
1647630410000|2022-03-18 19:06:50|14352.6|14351.6|14352.8|14351.8|14353.4|14352.4|14351.9|14350.9|183
1647630420000|2022-03-18 19:07:00|14352.7|14351.7|14352.8|14351.8|14353.7|14352.7|14352.2|14351.2|61
1647630430000|2022-03-18 19:07:10|14352.2|14351.2|14355.2|14354.2|14355.8|14354.8|14351.9|14350.9|146
1647630440000|2022-03-18 19:07:20|14354.9|14353.9|14356.6|14355.6|14356.8|14355.8|14354.7|14353.7|79
1647630450000|2022-03-18 19:07:30|14356.4|14355.4|14357.2|14356.2|14357.2|14356.2|14355.8|14354.8|89
1647630460000|2022-03-18 19:07:40|14357.1|14356.1|14357.6|14356.6|14358.4|14357.4|14356.9|14355.9|68
1647630470000|2022-03-18 19:07:50|14357.4|14356.4|14357.7|14356.7|14358.4|14357.4|14354.8|14353.8|110
1647630480000|2022-03-18 19:08:00|14357.8|14356.8|14358.1|14357.1|14358.9|14357.9|14357.2|14356.2|63
1647630490000|2022-03-18 19:08:10|14358.2|14357.2|14358.4|14357.4|14358.4|14357.4|14356.4|14355.4|38
1647630500000|2022-03-18 19:08:20|14358.6|14357.6|14357.1|14356.1|14358.8|14357.8|14355.7|14354.7|49
1647630510000|2022-03-18 19:08:30|14357.2|14356.2|14356.8|14355.8|14357.9|14356.9|14356.7|14355.7|53
1647630520000|2022-03-18 19:08:40|14356.7|14355.7|14356.4|14355.4|14357.6|14356.6|14356.3|14355.3|35
1647630530000|2022-03-18 19:08:50|14356.7|14355.7|14356.4|14355.4|14357.2|14356.2|14356.3|14355.3|34
1647630540000|2022-03-18 19:09:00|14356.7|14355.7|14362.3|14361.3|14362.3|14361.3|14356.4|14355.4|207
1647630550000|2022-03-18 19:09:10|14361.6|14360.6|14363.7|14362.7|14363.8|14362.8|14361.6|14360.6|309
1647630560000|2022-03-18 19:09:20|14363.4|14362.4|14362.9|14361.9|14363.7|14362.7|14360.8|14359.8|131
1647630570000|2022-03-18 19:09:30|14363.4|14362.4|14364.1|14363.1|14364.7|14363.7|14362.6|14361.6|130
1647630580000|2022-03-18 19:09:40|14363.8|14362.8|14364.9|14363.9|14364.9|14363.9|14363.7|14362.7|83
1647630590000|2022-03-18 19:09:50|14364.8|14363.8|14365.9|14364.9|14366.7|14365.7|14364.8|14363.8|183
1647630600000|2022-03-18 19:10:00|14365.7|14364.7|14367.2|14366.2|14368.2|14367.2|14364.9|14363.9|333
1647630610000|2022-03-18 19:10:10|14367.4|14366.4|14366.3|14365.3|14369.4|14368.4|14365.9|14364.9|536
1647630620000|2022-03-18 19:10:20|14366.4|14365.4|14368.9|14367.9|14370.9|14369.9|14365.9|14364.9|187
1647630630000|2022-03-18 19:10:30|14369.1|14368.1|14369.9|14368.9|14370.4|14369.4|14367.7|14366.7|409
1647630640000|2022-03-18 19:10:40|14370.1|14369.1|14371.4|14370.4|14371.7|14370.7|14369.7|14368.7|122
1647630650000|2022-03-18 19:10:50|14371.2|14370.2|14373.7|14372.7|14373.9|14372.9|14370.7|14369.7|279
1647630660000|2022-03-18 19:11:00|14373.8|14372.8|14373.4|14372.4|14373.9|14372.9|14370.6|14369.6|222
1647630670000|2022-03-18 19:11:10|14373.3|14372.3|14373.6|14372.6|14374.7|14373.7|14372.2|14371.2|93
1647630680000|2022-03-18 19:11:20|14373.7|14372.7|14375.3|14374.3|14375.4|14374.4|14371.7|14370.7|159
1647630690000|2022-03-18 19:11:30|14375.4|14374.4|14378.9|14377.9|14378.9|14377.9|14375.1|14374.1|304
1647630700000|2022-03-18 19:11:40|14379.2|14378.2|14379.4|14378.4|14380.4|14379.4|14378.7|14377.7|358
1647630710000|2022-03-18 19:11:50|14379.2|14378.2|14376.7|14375.7|14379.6|14378.6|14376.4|14375.4|167
1647630720000|2022-03-18 19:12:00|14376.6|14375.6|14376.2|14375.2|14378.9|14377.9|14376.2|14375.2|140
1647630730000|2022-03-18 19:12:10|14375.7|14374.7|14374.1|14373.1|14375.7|14374.7|14372.7|14371.7|274
1647630740000|2022-03-18 19:12:20|14374.4|14373.4|14376.2|14375.2|14377.4|14376.4|14374.3|14373.3|251
1647630750000|2022-03-18 19:12:30|14376.1|14375.1|14374.1|14373.1|14377.4|14376.4|14373.9|14372.9|84
1647630760000|2022-03-18 19:12:40|14374.2|14373.2|14371.7|14370.7|14375.8|14374.8|14370.9|14369.9|229
1647630770000|2022-03-18 19:12:50|14371.6|14370.6|14371.4|14370.4|14371.9|14370.9|14368.7|14367.7|264
1647630780000|2022-03-18 19:13:00|14371.2|14370.2|14372.7|14371.7|14372.7|14371.7|14369.2|14368.2|259
1647630790000|2022-03-18 19:13:10|14372.8|14371.8|14375.9|14374.9|14375.9|14374.9|14371.9|14370.9|145
1647630800000|2022-03-18 19:13:20|14375.4|14374.4|14374.9|14373.9|14376.8|14375.8|14374.4|14373.4|164
1647630810000|2022-03-18 19:13:30|14374.8|14373.8|14374.3|14373.3|14376.8|14375.8|14373.9|14372.9|127
1647630820000|2022-03-18 19:13:40|14374.2|14373.2|14376.2|14375.2|14376.7|14375.7|14372.8|14371.8|171
1647630830000|2022-03-18 19:13:50|14376.3|14375.3|14374.2|14373.2|14376.9|14375.9|14374.1|14373.1|132
1647630840000|2022-03-18 19:14:00|14374.3|14373.3|14375.7|14374.7|14376.2|14375.2|14373.4|14372.4|117
1647630850000|2022-03-18 19:14:10|14375.8|14374.8|14377.1|14376.1|14377.1|14376.1|14373.9|14372.9|161
1647630860000|2022-03-18 19:14:20|14376.9|14375.9|14375.7|14374.7|14377.3|14376.3|14375.2|14374.2|66
1647630870000|2022-03-18 19:14:30|14375.8|14374.8|14373.9|14372.9|14375.8|14374.8|14373.9|14372.9|78
1647630880000|2022-03-18 19:14:40|14374.1|14373.1|14375.4|14374.4|14375.7|14374.7|14373.9|14372.9|65
1647630890000|2022-03-18 19:14:50|14375.2|14374.2|14375.7|14374.7|14376.2|14375.2|14374.7|14373.7|165
1647630900000|2022-03-18 19:15:00|14375.6|14374.6|14373.4|14372.4|14376.2|14375.2|14373.3|14372.3|104
1647630910000|2022-03-18 19:15:10|14373.7|14372.7|14375.3|14374.3|14376.8|14375.8|14372.9|14371.9|169
1647630920000|2022-03-18 19:15:20|14375.2|14374.2|14375.9|14374.9|14378.2|14377.2|14375.2|14374.2|81
1647630930000|2022-03-18 19:15:30|14375.8|14374.8|14378.4|14377.4|14379.4|14378.4|14375.3|14374.3|166
1647630940000|2022-03-18 19:15:40|14378.3|14377.3|14378.1|14377.1|14379.8|14378.8|14377.4|14376.4|121
1647630950000|2022-03-18 19:15:50|14377.9|14376.9|14377.7|14376.7|14378.3|14377.3|14376.9|14375.9|89
1647630960000|2022-03-18 19:16:00|14377.8|14376.8|14379.6|14378.6|14379.9|14378.9|14377.4|14376.4|179
1647630970000|2022-03-18 19:16:10|14379.4|14378.4|14381.8|14380.8|14382.4|14381.4|14379.4|14378.4|207
1647630980000|2022-03-18 19:16:20|14382.1|14381.1|14381.7|14380.7|14382.6|14381.6|14380.9|14379.9|143
1647630990000|2022-03-18 19:16:30|14381.8|14380.8|14381.4|14380.4|14382.3|14381.3|14380.4|14379.4|106
1647631000000|2022-03-18 19:16:40|14381.3|14380.3|14380.7|14379.7|14382.7|14381.7|14380.7|14379.7|96
1647631010000|2022-03-18 19:16:50|14380.8|14379.8|14380.4|14379.4|14380.8|14379.8|14378.3|14377.3|139
1647631020000|2022-03-18 19:17:00|14380.3|14379.3|14382.1|14381.1|14382.7|14381.7|14380.1|14379.1|195
1647631030000|2022-03-18 19:17:10|14382.2|14381.2|14381.2|14380.2|14382.2|14381.2|14380.9|14379.9|44
1647631040000|2022-03-18 19:17:20|14380.9|14379.9|14379.7|14378.7|14381.2|14380.2|14379.6|14378.6|54
1647631050000|2022-03-18 19:17:30|14379.8|14378.8|14379.9|14378.9|14380.4|14379.4|14378.8|14377.8|90
1647631060000|2022-03-18 19:17:40|14379.8|14378.8|14378.4|14377.4|14380.2|14379.2|14378.3|14377.3|61
1647631070000|2022-03-18 19:17:50|14378.3|14377.3|14378.9|14377.9|14379.9|14378.9|14378.2|14377.2|69
1647631080000|2022-03-18 19:18:00|14378.7|14377.7|14377.2|14376.2|14379.6|14378.6|14376.7|14375.7|217
1647631090000|2022-03-18 19:18:10|14377.1|14376.1|14376.2|14375.2|14377.2|14376.2|14375.2|14374.2|216
1647631100000|2022-03-18 19:18:20|14376.1|14375.1|14377.2|14376.2|14377.9|14376.9|14375.9|14374.9|121
1647631110000|2022-03-18 19:18:30|14377.1|14376.1|14376.9|14375.9|14377.4|14376.4|14376.1|14375.1|55
1647631120000|2022-03-18 19:18:40|14377.1|14376.1|14377.9|14376.9|14378.2|14377.2|14376.8|14375.8|66
1647631130000|2022-03-18 19:18:50|14378.2|14377.2|14380.8|14379.8|14381.4|14380.4|14378.1|14377.1|131
1647631140000|2022-03-18 19:19:00|14380.4|14379.4|14381.4|14380.4|14381.7|14380.7|14379.9|14378.9|73
1647631150000|2022-03-18 19:19:10|14381.3|14380.3|14382.4|14381.4|14382.4|14381.4|14380.8|14379.8|79
1647631160000|2022-03-18 19:19:20|14382.6|14381.6|14384.9|14383.9|14385.2|14384.2|14382.6|14381.6|278
1647631170000|2022-03-18 19:19:30|14384.8|14383.8|14388.4|14387.4|14388.9|14387.9|14384.4|14383.4|329
1647631180000|2022-03-18 19:19:40|14388.6|14387.6|14390.4|14389.4|14390.9|14389.9|14387.9|14386.9|212
1647631190000|2022-03-18 19:19:50|14390.7|14389.7|14389.7|14388.7|14391.2|14390.2|14388.9|14387.9|216
1647631200000|2022-03-18 19:20:00|14389.4|14388.4|14389.8|14388.8|14392.8|14391.8|14389.4|14388.4|292
1647631210000|2022-03-18 19:20:10|14389.9|14388.9|14392.6|14391.6|14392.7|14391.7|14389.6|14388.6|129
1647631220000|2022-03-18 19:20:20|14392.7|14391.7|14393.7|14392.7|14393.8|14392.8|14392.2|14391.2|184
1647631230000|2022-03-18 19:20:30|14393.6|14392.6|14393.4|14392.4|14393.8|14392.8|14390.7|14389.7|209
1647631240000|2022-03-18 19:20:40|14393.9|14392.9|14392.9|14391.9|14393.9|14392.9|14392.4|14391.4|90
1647631250000|2022-03-18 19:20:50|14388.6|14387.6|14388.1|14387.1|14391.9|14390.9|14387.3|14386.3|736
1647631260000|2022-03-18 19:21:00|14388.2|14387.2|14391.1|14390.1|14391.1|14390.1|14387.4|14386.4|147
1647631270000|2022-03-18 19:21:10|14391.2|14390.2|14389.4|14388.4|14391.2|14390.2|14387.9|14386.9|141
1647631280000|2022-03-18 19:21:20|14389.6|14388.6|14387.2|14386.2|14389.6|14388.6|14387.2|14386.2|116
1647631290000|2022-03-18 19:21:30|14386.8|14385.8|14388.2|14387.2|14389.2|14388.2|14386.8|14385.8|130
1647631300000|2022-03-18 19:21:40|14388.3|14387.3|14388.2|14387.2|14389.9|14388.9|14387.9|14386.9|111
1647631310000|2022-03-18 19:21:50|14387.9|14386.9|14390.1|14389.1|14390.4|14389.4|14387.4|14386.4|120
1647631320000|2022-03-18 19:22:00|14390.2|14389.2|14393.7|14392.7|14394.2|14393.2|14390.2|14389.2|180
1647631330000|2022-03-18 19:22:10|14393.6|14392.6|14392.3|14391.3|14393.6|14392.6|14391.7|14390.7|74
1647631340000|2022-03-18 19:22:20|14392.4|14391.4|14391.9|14390.9|14393.2|14392.2|14391.1|14390.1|62
1647631350000|2022-03-18 19:22:30|14392.1|14391.1|14393.3|14392.3|14393.6|14392.6|14391.6|14390.6|35
1647631360000|2022-03-18 19:22:40|14393.2|14392.2|14393.4|14392.4|14393.6|14392.6|14392.4|14391.4|53
1647631370000|2022-03-18 19:22:50|14393.6|14392.6|14391.2|14390.2|14393.9|14392.9|14391.1|14390.1|122
1647631380000|2022-03-18 19:23:00|14390.9|14389.9|14390.8|14389.8|14391.9|14390.9|14389.6|14388.6|211
1647631390000|2022-03-18 19:23:10|14390.7|14389.7|14392.7|14391.7|14393.4|14392.4|14390.6|14389.6|134
1647631400000|2022-03-18 19:23:20|14392.8|14391.8|14390.9|14389.9|14393.6|14392.6|14390.8|14389.8|96
1647631410000|2022-03-18 19:23:30|14391.1|14390.1|14392.7|14391.7|14393.2|14392.2|14390.7|14389.7|36
1647631420000|2022-03-18 19:23:40|14392.6|14391.6|14393.4|14392.4|14393.7|14392.7|14392.4|14391.4|47
1647631430000|2022-03-18 19:23:50|14393.6|14392.6|14395.4|14394.4|14395.7|14394.7|14393.6|14392.6|125
1647631440000|2022-03-18 19:24:00|14395.3|14394.3|14392.2|14391.2|14395.9|14394.9|14390.7|14389.7|147
1647631450000|2022-03-18 19:24:10|14392.1|14391.1|14393.7|14392.7|14394.1|14393.1|14392.1|14391.1|100
1647631460000|2022-03-18 19:24:20|14393.6|14392.6|14391.4|14390.4|14393.7|14392.7|14390.8|14389.8|86
1647631470000|2022-03-18 19:24:30|14391.3|14390.3|14391.9|14390.9|14392.6|14391.6|14391.3|14390.3|121
1647631480000|2022-03-18 19:24:40|14392.1|14391.1|14392.2|14391.2|14392.6|14391.6|14391.6|14390.6|47
1647631490000|2022-03-18 19:24:50|14392.1|14391.1|14394.8|14393.8|14395.2|14394.2|14391.8|14390.8|65
1647631500000|2022-03-18 19:25:00|14394.9|14393.9|14395.9|14394.9|14396.2|14395.2|14394.8|14393.8|123
1647631510000|2022-03-18 19:25:10|14396.1|14395.1|14398.4|14397.4|14399.4|14398.4|14396.1|14395.1|259
1647631520000|2022-03-18 19:25:20|14397.6|14396.6|14399.7|14398.7|14399.7|14398.7|14397.6|14396.6|200
1647631530000|2022-03-18 19:25:30|14399.6|14398.6|14400.4|14399.4|14400.6|14399.6|14399.1|14398.1|101
1647631540000|2022-03-18 19:25:40|14400.2|14399.2|14402.2|14401.2|14402.2|14401.2|14400.2|14399.2|238
1647631550000|2022-03-18 19:25:50|14401.9|14400.9|14404.8|14403.8|14404.9|14403.9|14401.9|14400.9|269
1647631560000|2022-03-18 19:26:00|14404.9|14403.9|14404.4|14403.4|14406.4|14405.4|14404.4|14403.4|241
1647631570000|2022-03-18 19:26:10|14404.7|14403.7|14402.6|14401.6|14405.1|14404.1|14401.9|14400.9|210
1647631580000|2022-03-18 19:26:20|14402.4|14401.4|14401.4|14400.4|14402.6|14401.6|14400.9|14399.9|186
1647631590000|2022-03-18 19:26:30|14401.3|14400.3|14402.4|14401.4|14402.7|14401.7|14400.6|14399.6|130
1647631600000|2022-03-18 19:26:40|14402.3|14401.3|14401.2|14400.2|14402.4|14401.4|14401.1|14400.1|171
1647631610000|2022-03-18 19:26:50|14401.4|14400.4|14400.9|14399.9|14401.4|14400.4|14400.2|14399.2|133
1647631620000|2022-03-18 19:27:00|14400.8|14399.8|14401.6|14400.6|14402.4|14401.4|14399.6|14398.6|180
1647631630000|2022-03-18 19:27:10|14401.4|14400.4|14399.9|14398.9|14402.2|14401.2|14399.2|14398.2|298
1647631640000|2022-03-18 19:27:20|14399.7|14398.7|14400.3|14399.3|14400.6|14399.6|14399.3|14398.3|105
1647631650000|2022-03-18 19:27:30|14399.7|14398.7|14398.2|14397.2|14400.3|14399.3|14397.3|14396.3|181
1647631660000|2022-03-18 19:27:40|14398.8|14397.8|14398.7|14397.7|14399.8|14398.8|14397.8|14396.8|142
1647631670000|2022-03-18 19:27:50|14398.4|14397.4|14397.4|14396.4|14398.8|14397.8|14397.3|14396.3|83
1647631680000|2022-03-18 19:28:00|14397.6|14396.6|14398.7|14397.7|14398.7|14397.7|14397.2|14396.2|165
1647631690000|2022-03-18 19:28:10|14398.4|14397.4|14399.7|14398.7|14400.2|14399.2|14398.4|14397.4|65
1647631700000|2022-03-18 19:28:20|14399.6|14398.6|14400.4|14399.4|14400.7|14399.7|14399.4|14398.4|101
1647631710000|2022-03-18 19:28:30|14400.6|14399.6|14399.7|14398.7|14400.9|14399.9|14398.6|14397.6|114
1647631720000|2022-03-18 19:28:40|14399.9|14398.9|14399.4|14398.4|14400.4|14399.4|14398.4|14397.4|60
1647631730000|2022-03-18 19:28:50|14399.6|14398.6|14397.9|14396.9|14400.2|14399.2|14397.7|14396.7|89
1647631740000|2022-03-18 19:29:00|14398.1|14397.1|14399.6|14398.6|14399.7|14398.7|14397.7|14396.7|91
1647631750000|2022-03-18 19:29:10|14399.4|14398.4|14399.4|14398.4|14399.7|14398.7|14397.7|14396.7|70
1647631760000|2022-03-18 19:29:20|14399.2|14398.2|14398.2|14397.2|14399.8|14398.8|14397.9|14396.9|67
1647631770000|2022-03-18 19:29:30|14398.1|14397.1|14398.9|14397.9|14399.7|14398.7|14397.6|14396.6|154
1647631780000|2022-03-18 19:29:40|14398.8|14397.8|14399.4|14398.4|14399.7|14398.7|14397.7|14396.7|132
1647631790000|2022-03-18 19:29:50|14399.3|14398.3|14398.6|14397.6|14400.4|14399.4|14398.2|14397.2|117
1647631800000|2022-03-18 19:30:00|14398.7|14397.7|14398.9|14397.9|14400.6|14399.6|14397.9|14396.9|211
1647631810000|2022-03-18 19:30:10|14398.7|14397.7|14399.7|14398.7|14400.2|14399.2|14398.4|14397.4|198
1647631820000|2022-03-18 19:30:20|14399.4|14398.4|14396.9|14395.9|14399.6|14398.6|14396.3|14395.3|312
1647631830000|2022-03-18 19:30:30|14397.2|14396.2|14396.7|14395.7|14398.8|14397.8|14396.7|14395.7|186
1647631840000|2022-03-18 19:30:40|14396.4|14395.4|14398.9|14397.9|14398.9|14397.9|14396.3|14395.3|225
1647631850000|2022-03-18 19:30:50|14398.8|14397.8|14398.4|14397.4|14399.3|14398.3|14396.2|14395.2|169
1647631860000|2022-03-18 19:31:00|14398.6|14397.6|14401.9|14400.9|14402.2|14401.2|14398.2|14397.2|241
1647631870000|2022-03-18 19:31:10|14401.8|14400.8|14402.9|14401.9|14404.2|14403.2|14401.7|14400.7|292
1647631880000|2022-03-18 19:31:20|14402.7|14401.7|14406.8|14405.8|14406.9|14405.9|14402.6|14401.6|280
1647631890000|2022-03-18 19:31:30|14406.9|14405.9|14405.9|14404.9|14411.7|14410.7|14405.9|14404.9|729
1647631900000|2022-03-18 19:31:40|14406.2|14405.2|14411.2|14410.2|14411.6|14410.6|14405.9|14404.9|146
1647631910000|2022-03-18 19:31:50|14411.4|14410.4|14413.2|14412.2|14415.2|14414.2|14411.2|14410.2|365
1647631920000|2022-03-18 19:32:00|14413.3|14412.3|14414.4|14413.4|14415.2|14414.2|14412.6|14411.6|218
1647631930000|2022-03-18 19:32:10|14414.6|14413.6|14416.4|14415.4|14416.4|14415.4|14412.4|14411.4|209
1647631940000|2022-03-18 19:32:20|14417.1|14416.1|14419.2|14418.2|14420.2|14419.2|14415.9|14414.9|448
1647631950000|2022-03-18 19:32:30|14419.3|14418.3|14421.9|14420.9|14422.4|14421.4|14419.2|14418.2|250
1647631960000|2022-03-18 19:32:40|14422.2|14421.2|14423.9|14422.9|14424.2|14423.2|14422.1|14421.1|268
1647631970000|2022-03-18 19:32:50|14423.7|14422.7|14422.2|14421.2|14424.4|14423.4|14422.2|14421.2|238
1647631980000|2022-03-18 19:33:00|14422.4|14421.4|14419.4|14418.4|14422.7|14421.7|14419.4|14418.4|251
1647631990000|2022-03-18 19:33:10|14419.3|14418.3|14419.3|14418.3|14421.9|14420.9|14419.2|14418.2|215
1647632000000|2022-03-18 19:33:20|14419.4|14418.4|14419.1|14418.1|14419.7|14418.7|14418.7|14417.7|90
1647632010000|2022-03-18 19:33:30|14419.2|14418.2|14419.2|14418.2|14419.7|14418.7|14418.4|14417.4|143
1647632020000|2022-03-18 19:33:40|14419.4|14418.4|14417.9|14416.9|14421.1|14420.1|14416.2|14415.2|242
1647632030000|2022-03-18 19:33:50|14418.1|14417.1|14420.1|14419.1|14420.4|14419.4|14417.9|14416.9|127
1647632040000|2022-03-18 19:34:00|14419.9|14418.9|14419.7|14418.7|14420.9|14419.9|14419.1|14418.1|94
1647632050000|2022-03-18 19:34:10|14419.4|14418.4|14418.2|14417.2|14420.7|14419.7|14418.2|14417.2|127
1647632060000|2022-03-18 19:34:20|14418.1|14417.1|14420.7|14419.7|14420.9|14419.9|14417.4|14416.4|120
1647632070000|2022-03-18 19:34:30|14421.1|14420.1|14422.3|14421.3|14422.4|14421.4|14420.7|14419.7|108
1647632080000|2022-03-18 19:34:40|14422.2|14421.2|14424.4|14423.4|14424.6|14423.6|14420.2|14419.2|215
1647632090000|2022-03-18 19:34:50|14424.6|14423.6|14427.2|14426.2|14427.2|14426.2|14424.4|14423.4|224
1647632100000|2022-03-18 19:35:00|14427.3|14426.3|14426.8|14425.8|14428.4|14427.4|14425.9|14424.9|289
1647632110000|2022-03-18 19:35:10|14426.7|14425.7|14428.7|14427.7|14428.9|14427.9|14426.7|14425.7|218
1647632120000|2022-03-18 19:35:20|14428.9|14427.9|14429.9|14428.9|14430.1|14429.1|14427.4|14426.4|173
1647632130000|2022-03-18 19:35:30|14429.7|14428.7|14423.1|14422.1|14431.3|14430.3|14423.1|14422.1|481
1647632140000|2022-03-18 19:35:40|14423.2|14422.2|14414.1|14413.1|14425.3|14424.3|14414.1|14413.1|693
1647632150000|2022-03-18 19:35:50|14414.2|14413.2|14410.2|14409.2|14414.7|14413.7|14408.2|14407.2|536
1647632160000|2022-03-18 19:36:00|14410.1|14409.1|14409.7|14408.7|14411.2|14410.2|14408.6|14407.6|247
1647632170000|2022-03-18 19:36:10|14409.3|14408.3|14406.8|14405.8|14410.4|14409.4|14406.1|14405.1|263
1647632180000|2022-03-18 19:36:20|14407.2|14406.2|14402.7|14401.7|14407.7|14406.7|14402.2|14401.2|351
1647632190000|2022-03-18 19:36:30|14402.6|14401.6|14397.1|14396.1|14402.6|14401.6|14395.9|14394.9|512
1647632200000|2022-03-18 19:36:40|14396.9|14395.9|14402.7|14401.7|14403.7|14402.7|14396.7|14395.7|276
1647632210000|2022-03-18 19:36:50|14402.6|14401.6|14399.1|14398.1|14402.7|14401.7|14398.6|14397.6|165
1647632220000|2022-03-18 19:37:00|14398.6|14397.6|14398.1|14397.1|14399.3|14398.3|14396.4|14395.4|194
1647632230000|2022-03-18 19:37:10|14397.7|14396.7|14393.2|14392.2|14399.7|14398.7|14392.9|14391.9|248
1647632240000|2022-03-18 19:37:20|14392.9|14391.9|14389.9|14388.9|14394.4|14393.4|14388.2|14387.2|404
1647632250000|2022-03-18 19:37:30|14390.2|14389.2|14392.4|14391.4|14392.8|14391.8|14387.4|14386.4|710
1647632260000|2022-03-18 19:37:40|14392.3|14391.3|14390.3|14389.3|14393.6|14392.6|14389.3|14388.3|247
1647632270000|2022-03-18 19:37:50|14390.2|14389.2|14390.8|14389.8|14391.8|14390.8|14387.2|14386.2|209
1647632280000|2022-03-18 19:38:00|14390.7|14389.7|14388.7|14387.7|14391.4|14390.4|14386.8|14385.8|133
1647632290000|2022-03-18 19:38:10|14388.6|14387.6|14387.7|14386.7|14389.8|14388.8|14387.4|14386.4|93
1647632300000|2022-03-18 19:38:20|14387.2|14386.2|14391.7|14390.7|14391.7|14390.7|14387.2|14386.2|108
1647632310000|2022-03-18 19:38:30|14391.3|14390.3|14389.9|14388.9|14392.7|14391.7|14389.1|14388.1|277
1647632320000|2022-03-18 19:38:40|14390.1|14389.1|14390.2|14389.2|14391.4|14390.4|14389.2|14388.2|107
1647632330000|2022-03-18 19:38:50|14390.3|14389.3|14393.6|14392.6|14394.7|14393.7|14390.2|14389.2|190
1647632340000|2022-03-18 19:39:00|14393.4|14392.4|14389.6|14388.6|14394.2|14393.2|14389.2|14388.2|153
1647632350000|2022-03-18 19:39:10|14389.3|14388.3|14387.7|14386.7|14390.4|14389.4|14386.9|14385.9|139
1647632360000|2022-03-18 19:39:20|14388.1|14387.1|14385.8|14384.8|14389.3|14388.3|14385.4|14384.4|416
1647632370000|2022-03-18 19:39:30|14385.7|14384.7|14383.7|14382.7|14385.9|14384.9|14383.3|14382.3|206
1647632380000|2022-03-18 19:39:40|14383.6|14382.6|14382.7|14381.7|14385.3|14384.3|14380.4|14379.4|654
1647632390000|2022-03-18 19:39:50|14382.9|14381.9|14382.6|14381.6|14383.1|14382.1|14379.4|14378.4|195
1647632400000|2022-03-18 19:40:00|14382.3|14381.3|14380.1|14379.1|14384.4|14383.4|14379.6|14378.6|189
1647632410000|2022-03-18 19:40:10|14379.9|14378.9|14383.4|14382.4|14383.4|14382.4|14378.6|14377.6|105
1647632420000|2022-03-18 19:40:20|14383.6|14382.6|14381.9|14380.9|14384.1|14383.1|14380.2|14379.2|108
1647632430000|2022-03-18 19:40:30|14382.7|14381.7|14381.2|14380.2|14383.4|14382.4|14380.6|14379.6|145
1647632440000|2022-03-18 19:40:40|14381.3|14380.3|14380.9|14379.9|14382.4|14381.4|14379.9|14378.9|152
1647632450000|2022-03-18 19:40:50|14381.4|14380.4|14383.6|14382.6|14384.4|14383.4|14379.9|14378.9|194
1647632460000|2022-03-18 19:41:00|14383.7|14382.7|14386.6|14385.6|14387.1|14386.1|14382.9|14381.9|210
1647632470000|2022-03-18 19:41:10|14386.4|14385.4|14396.4|14395.4|14399.1|14398.1|14385.2|14384.2|491
1647632480000|2022-03-18 19:41:20|14396.3|14395.3|14395.1|14394.1|14398.7|14397.7|14394.6|14393.6|166
1647632490000|2022-03-18 19:41:30|14395.2|14394.2|14393.6|14392.6|14395.3|14394.3|14391.9|14390.9|203
1647632500000|2022-03-18 19:41:40|14393.4|14392.4|14394.3|14393.3|14394.3|14393.3|14390.7|14389.7|170
1647632510000|2022-03-18 19:41:50|14394.2|14393.2|14397.1|14396.1|14397.8|14396.8|14393.9|14392.9|177
1647632520000|2022-03-18 19:42:00|14396.8|14395.8|14396.7|14395.7|14400.4|14399.4|14395.6|14394.6|363
1647632530000|2022-03-18 19:42:10|14396.8|14395.8|14398.4|14397.4|14398.4|14397.4|14394.6|14393.6|164
1647632540000|2022-03-18 19:42:20|14398.6|14397.6|14401.4|14400.4|14401.7|14400.7|14396.9|14395.9|251
1647632550000|2022-03-18 19:42:30|14401.2|14400.2|14401.9|14400.9|14401.9|14400.9|14398.9|14397.9|125
1647632560000|2022-03-18 19:42:40|14402.1|14401.1|14399.2|14398.2|14402.1|14401.1|14398.3|14397.3|234
1647632570000|2022-03-18 19:42:50|14399.3|14398.3|14400.7|14399.7|14402.2|14401.2|14398.4|14397.4|236
1647632580000|2022-03-18 19:43:00|14401.1|14400.1|14400.4|14399.4|14403.1|14402.1|14399.9|14398.9|218
1647632590000|2022-03-18 19:43:10|14400.9|14399.9|14402.6|14401.6|14405.1|14404.1|14393.4|14392.4|297
1647632600000|2022-03-18 19:43:20|14402.1|14401.1|14405.2|14404.2|14405.9|14404.9|14400.2|14399.2|138
1647632610000|2022-03-18 19:43:30|14405.9|14404.9|14407.6|14406.6|14408.4|14407.4|14405.6|14404.6|192
1647632620000|2022-03-18 19:43:40|14407.7|14406.7|14411.7|14410.7|14412.1|14411.1|14407.2|14406.2|217
1647632630000|2022-03-18 19:43:50|14412.1|14411.1|14414.7|14413.7|14415.6|14414.6|14411.7|14410.7|309
1647632640000|2022-03-18 19:44:00|14414.9|14413.9|14410.1|14409.1|14415.6|14414.6|14409.6|14408.6|370
1647632650000|2022-03-18 19:44:10|14410.2|14409.2|14408.4|14407.4|14412.4|14411.4|14408.1|14407.1|137
1647632660000|2022-03-18 19:44:20|14408.3|14407.3|14411.4|14410.4|14411.7|14410.7|14408.2|14407.2|195
1647632670000|2022-03-18 19:44:30|14411.7|14410.7|14409.8|14408.8|14412.4|14411.4|14408.9|14407.9|216
1647632680000|2022-03-18 19:44:40|14409.9|14408.9|14411.1|14410.1|14411.1|14410.1|14408.3|14407.3|132
1647632690000|2022-03-18 19:44:50|14410.8|14409.8|14413.3|14412.3|14414.6|14413.6|14410.7|14409.7|179
1647632700000|2022-03-18 19:45:00|14413.2|14412.2|14408.9|14407.9|14415.7|14414.7|14408.7|14407.7|328
1647632710000|2022-03-18 19:45:10|14408.8|14407.8|14404.3|14403.3|14408.8|14407.8|14403.8|14402.8|168
1647632720000|2022-03-18 19:45:20|14404.2|14403.2|14407.1|14406.1|14408.8|14407.8|14404.2|14403.2|107
1647632730000|2022-03-18 19:45:30|14406.9|14405.9|14409.1|14408.1|14409.6|14408.6|14405.3|14404.3|170
1647632740000|2022-03-18 19:45:40|14409.9|14408.9|14406.7|14405.7|14410.3|14409.3|14406.3|14405.3|158
1647632750000|2022-03-18 19:45:50|14406.6|14405.6|14405.2|14404.2|14407.4|14406.4|14404.6|14403.6|103
1647632760000|2022-03-18 19:46:00|14405.3|14404.3|14409.7|14408.7|14411.8|14410.8|14405.1|14404.1|151
1647632770000|2022-03-18 19:46:10|14409.1|14408.1|14402.1|14401.1|14409.1|14408.1|14399.1|14398.1|268
1647632780000|2022-03-18 19:46:20|14402.2|14401.2|14401.1|14400.1|14403.3|14402.3|14399.3|14398.3|109
1647632790000|2022-03-18 19:46:30|14402.1|14401.1|14405.3|14404.3|14405.7|14404.7|14401.1|14400.1|137
1647632800000|2022-03-18 19:46:40|14405.2|14404.2|14407.6|14406.6|14408.4|14407.4|14404.8|14403.8|206
1647632810000|2022-03-18 19:46:50|14409.6|14408.6|14409.3|14408.3|14411.3|14410.3|14407.6|14406.6|391
1647632820000|2022-03-18 19:47:00|14409.4|14408.4|14408.1|14407.1|14411.1|14410.1|14408.1|14407.1|105
1647632830000|2022-03-18 19:47:10|14407.9|14406.9|14409.3|14408.3|14411.9|14410.9|14406.6|14405.6|153
1647632840000|2022-03-18 19:47:20|14408.8|14407.8|14409.3|14408.3|14409.9|14408.9|14407.9|14406.9|102
1647632850000|2022-03-18 19:47:30|14409.4|14408.4|14406.3|14405.3|14412.3|14411.3|14406.3|14405.3|137
1647632860000|2022-03-18 19:47:40|14406.1|14405.1|14405.6|14404.6|14406.6|14405.6|14402.9|14401.9|180
1647632870000|2022-03-18 19:47:50|14406.8|14405.8|14411.1|14410.1|14411.6|14410.6|14405.4|14404.4|175
1647632880000|2022-03-18 19:48:00|14411.6|14410.6|14412.3|14411.3|14413.8|14412.8|14410.3|14409.3|135
1647632890000|2022-03-18 19:48:10|14412.2|14411.2|14409.8|14408.8|14413.6|14412.6|14409.7|14408.7|132
1647632900000|2022-03-18 19:48:20|14409.9|14408.9|14409.7|14408.7|14413.6|14412.6|14409.2|14408.2|102
1647632910000|2022-03-18 19:48:30|14410.3|14409.3|14410.1|14409.1|14413.4|14412.4|14409.6|14408.6|188
1647632920000|2022-03-18 19:48:40|14410.3|14409.3|14410.2|14409.2|14412.6|14411.6|14408.7|14407.7|98
1647632930000|2022-03-18 19:48:50|14410.4|14409.4|14407.3|14406.3|14410.4|14409.4|14404.3|14403.3|152
1647632940000|2022-03-18 19:49:00|14407.7|14406.7|14402.6|14401.6|14408.1|14407.1|14401.8|14400.8|126
1647632950000|2022-03-18 19:49:10|14402.7|14401.7|14398.8|14397.8|14403.1|14402.1|14398.7|14397.7|141
1647632960000|2022-03-18 19:49:20|14398.7|14397.7|14400.1|14399.1|14400.3|14399.3|14394.6|14393.6|234
1647632970000|2022-03-18 19:49:30|14399.9|14398.9|14396.2|14395.2|14400.7|14399.7|14395.3|14394.3|110
1647632980000|2022-03-18 19:49:40|14396.3|14395.3|14396.9|14395.9|14397.6|14396.6|14394.7|14393.7|151
1647632990000|2022-03-18 19:49:50|14397.1|14396.1|14396.7|14395.7|14404.7|14403.7|14395.6|14394.6|255
1647633000000|2022-03-18 19:50:00|14394.6|14393.6|14406.3|14405.3|14411.6|14410.6|14394.6|14393.6|702
1647633010000|2022-03-18 19:50:10|14406.2|14405.2|14410.9|14409.9|14410.9|14409.9|14405.4|14404.4|298
1647633020000|2022-03-18 19:50:20|14411.1|14410.1|14412.6|14411.6|14414.9|14413.9|14407.4|14406.4|184
1647633030000|2022-03-18 19:50:30|14412.8|14411.8|14411.3|14410.3|14413.1|14412.1|14408.6|14407.6|191
1647633040000|2022-03-18 19:50:40|14411.1|14410.1|14409.3|14408.3|14414.2|14413.2|14407.9|14406.9|471
1647633050000|2022-03-18 19:50:50|14409.1|14408.1|14404.6|14403.6|14409.3|14408.3|14403.4|14402.4|138
1647633060000|2022-03-18 19:51:00|14404.1|14403.1|14402.7|14401.7|14406.3|14405.3|14399.9|14398.9|426
1647633070000|2022-03-18 19:51:10|14402.8|14401.8|14404.1|14403.1|14405.1|14404.1|14401.4|14400.4|138
1647633080000|2022-03-18 19:51:20|14403.8|14402.8|14394.9|14393.9|14403.8|14402.8|14394.3|14393.3|280
1647633090000|2022-03-18 19:51:30|14395.3|14394.3|14399.3|14398.3|14399.9|14398.9|14394.7|14393.7|250
1647633100000|2022-03-18 19:51:40|14399.4|14398.4|14398.4|14397.4|14400.4|14399.4|14397.9|14396.9|138
1647633110000|2022-03-18 19:51:50|14398.2|14397.2|14394.1|14393.1|14399.4|14398.4|14393.4|14392.4|185
1647633120000|2022-03-18 19:52:00|14393.9|14392.9|14391.3|14390.3|14395.9|14394.9|14390.7|14389.7|286
1647633130000|2022-03-18 19:52:10|14391.2|14390.2|14392.9|14391.9|14395.3|14394.3|14390.7|14389.7|243
1647633140000|2022-03-18 19:52:20|14393.1|14392.1|14393.2|14392.2|14394.6|14393.6|14391.9|14390.9|78
1647633150000|2022-03-18 19:52:30|14393.7|14392.7|14393.4|14392.4|14395.4|14394.4|14393.4|14392.4|93
1647633160000|2022-03-18 19:52:40|14393.6|14392.6|14392.9|14391.9|14396.2|14395.2|14392.3|14391.3|126
1647633170000|2022-03-18 19:52:50|14392.8|14391.8|14393.9|14392.9|14394.1|14393.1|14388.9|14387.9|183
1647633180000|2022-03-18 19:53:00|14394.1|14393.1|14400.6|14399.6|14401.2|14400.2|14393.4|14392.4|294
1647633190000|2022-03-18 19:53:10|14400.4|14399.4|14399.2|14398.2|14400.6|14399.6|14396.1|14395.1|128
1647633200000|2022-03-18 19:53:20|14398.7|14397.7|14399.3|14398.3|14399.9|14398.9|14396.6|14395.6|97
1647633210000|2022-03-18 19:53:30|14399.6|14398.6|14402.2|14401.2|14403.4|14402.4|14399.3|14398.3|129
1647633220000|2022-03-18 19:53:40|14401.7|14400.7|14402.9|14401.9|14403.9|14402.9|14401.7|14400.7|159
1647633230000|2022-03-18 19:53:50|14403.3|14402.3|14396.6|14395.6|14403.3|14402.3|14396.6|14395.6|273
1647633240000|2022-03-18 19:54:00|14393.7|14392.7|14399.6|14398.6|14400.9|14399.9|14393.7|14392.7|394
1647633250000|2022-03-18 19:54:10|14398.9|14397.9|14401.4|14400.4|14404.2|14403.2|14398.8|14397.8|278
1647633260000|2022-03-18 19:54:20|14401.6|14400.6|14402.8|14401.8|14403.2|14402.2|14399.6|14398.6|190
1647633270000|2022-03-18 19:54:30|14402.7|14401.7|14403.8|14402.8|14404.4|14403.4|14400.9|14399.9|221
1647633280000|2022-03-18 19:54:40|14405.2|14404.2|14407.1|14406.1|14408.2|14407.2|14399.7|14398.7|777
1647633290000|2022-03-18 19:54:50|14406.8|14405.8|14412.1|14411.1|14413.3|14412.3|14404.6|14403.6|495
1647633300000|2022-03-18 19:55:00|14412.2|14411.2|14418.1|14417.1|14424.4|14423.4|14410.6|14409.6|1004
1647633310000|2022-03-18 19:55:10|14418.6|14417.6|14416.9|14415.9|14421.2|14420.2|14415.3|14414.3|363
1647633320000|2022-03-18 19:55:20|14417.1|14416.1|14415.6|14414.6|14417.4|14416.4|14410.9|14409.9|303
1647633330000|2022-03-18 19:55:30|14415.8|14414.8|14414.1|14413.1|14417.3|14416.3|14413.9|14412.9|167
1647633340000|2022-03-18 19:55:40|14414.3|14413.3|14415.8|14414.8|14417.1|14416.1|14412.9|14411.9|330
1647633350000|2022-03-18 19:55:50|14415.9|14414.9|14416.3|14415.3|14417.1|14416.1|14415.2|14414.2|154
1647633360000|2022-03-18 19:56:00|14416.4|14415.4|14419.3|14418.3|14419.6|14418.6|14416.1|14415.1|297
1647633370000|2022-03-18 19:56:10|14419.7|14418.7|14420.9|14419.9|14421.2|14420.2|14418.2|14417.2|243
1647633380000|2022-03-18 19:56:20|14421.1|14420.1|14425.7|14424.7|14426.2|14425.2|14420.7|14419.7|251
1647633390000|2022-03-18 19:56:30|14425.9|14424.9|14425.1|14424.1|14426.2|14425.2|14424.6|14423.6|210
1647633400000|2022-03-18 19:56:40|14425.2|14424.2|14425.7|14424.7|14426.7|14425.7|14424.6|14423.6|250
1647633410000|2022-03-18 19:56:50|14425.8|14424.8|14421.6|14420.6|14426.4|14425.4|14421.2|14420.2|364
1647633420000|2022-03-18 19:57:00|14421.3|14420.3|14420.1|14419.1|14422.1|14421.1|14417.9|14416.9|382
1647633430000|2022-03-18 19:57:10|14420.2|14419.2|14416.1|14415.1|14421.2|14420.2|14413.8|14412.8|334
1647633440000|2022-03-18 19:57:20|14415.8|14414.8|14414.7|14413.7|14416.4|14415.4|14414.2|14413.2|221
1647633450000|2022-03-18 19:57:30|14414.8|14413.8|14410.2|14409.2|14414.8|14413.8|14408.7|14407.7|459
1647633460000|2022-03-18 19:57:40|14409.8|14408.8|14409.3|14408.3|14410.7|14409.7|14408.2|14407.2|286
1647633470000|2022-03-18 19:57:50|14409.1|14408.1|14411.7|14410.7|14412.4|14411.4|14407.7|14406.7|375
1647633480000|2022-03-18 19:58:00|14411.6|14410.6|14409.9|14408.9|14413.2|14412.2|14409.8|14408.8|480
1647633490000|2022-03-18 19:58:10|14410.1|14409.1|14407.1|14406.1|14411.2|14410.2|14406.6|14405.6|609
1647633500000|2022-03-18 19:58:20|14406.9|14405.9|14408.2|14407.2|14410.1|14409.1|14405.6|14404.6|437
1647633510000|2022-03-18 19:58:30|14407.9|14406.9|14408.2|14407.2|14408.2|14407.2|14405.9|14404.9|460
1647633520000|2022-03-18 19:58:40|14407.9|14406.9|14407.3|14406.3|14408.7|14407.7|14406.6|14405.6|257
1647633530000|2022-03-18 19:58:50|14407.2|14406.2|14407.2|14406.2|14408.2|14407.2|14405.9|14404.9|364
1647633540000|2022-03-18 19:59:00|14407.1|14406.1|14409.1|14408.1|14412.4|14411.4|14405.8|14404.8|1081
1647633550000|2022-03-18 19:59:10|14409.3|14408.3|14416.3|14415.3|14416.6|14415.6|14409.2|14408.2|680
1647633560000|2022-03-18 19:59:20|14416.6|14415.6|14418.2|14417.2|14418.2|14417.2|14415.1|14414.1|903
1647633570000|2022-03-18 19:59:30|14417.9|14416.9|14423.4|14422.4|14423.4|14422.4|14417.1|14416.1|798
1647633580000|2022-03-18 19:59:40|14423.2|14422.2|14426.9|14425.9|14427.4|14426.4|14422.4|14421.4|790
1647633590000|2022-03-18 19:59:50|14426.6|14425.6|14416.8|14415.8|14427.9|14426.9|14411.3|14410.3|2780
1647633600000|2022-03-18 20:00:00|14415|14414|14406.8|14404.8|14416.5|14414.5|14402.1|14400.1|1178
1647633610000|2022-03-18 20:00:10|14407.1|14405.1|14414.4|14412.4|14415.8|14413.8|14405.8|14403.8|641
1647633620000|2022-03-18 20:00:20|14414.9|14412.9|14415.6|14413.6|14418.1|14416.1|14412.6|14410.6|350
1647633630000|2022-03-18 20:00:30|14415.9|14413.9|14416|14414|14418.9|14416.9|14414.9|14412.9|481
1647633640000|2022-03-18 20:00:40|14415.9|14413.9|14419|14417|14419.3|14417.3|14414.9|14412.9|255
1647633650000|2022-03-18 20:00:50|14419.1|14417.1|14419.3|14417.3|14419.8|14417.8|14418.4|14416.4|190
1647633660000|2022-03-18 20:01:00|14419.4|14417.4|14410.9|14408.9|14419.4|14417.4|14410.5|14408.5|689
1647633670000|2022-03-18 20:01:10|14411|14409|14413.1|14411.1|14413.3|14411.3|14410.8|14408.8|269
1647633680000|2022-03-18 20:01:20|14413.3|14411.3|14415.4|14413.4|14415.8|14413.8|14413.3|14411.3|231
1647633690000|2022-03-18 20:01:30|14415.1|14413.1|14416.3|14414.3|14416.9|14414.9|14413.4|14411.4|360
1647633700000|2022-03-18 20:01:40|14416.4|14414.4|14415.3|14413.3|14416.9|14414.9|14414.9|14412.9|241
1647633710000|2022-03-18 20:01:50|14414.9|14412.9|14413.3|14411.3|14416|14414|14413.3|14411.3|252
1647633720000|2022-03-18 20:02:00|14413.8|14411.8|14415.4|14413.4|14415.8|14413.8|14412.8|14410.8|249
1647633730000|2022-03-18 20:02:10|14415.3|14413.3|14414.8|14412.8|14415.3|14413.3|14414.5|14412.5|92
1647633740000|2022-03-18 20:02:20|14414.6|14412.6|14414|14412|14414.8|14412.8|14412.3|14410.3|268
1647633750000|2022-03-18 20:02:30|14414.1|14412.1|14413.6|14411.6|14415.5|14413.5|14413.4|14411.4|164
1647633760000|2022-03-18 20:02:40|14413.5|14411.5|14413.4|14411.4|14413.6|14411.6|14412.9|14410.9|189
1647633770000|2022-03-18 20:02:50|14413.9|14411.9|14415.1|14413.1|14416.4|14414.4|14413.8|14411.8|276
1647633780000|2022-03-18 20:03:00|14415|14413|14412.1|14410.1|14415|14413|14411.9|14409.9|178
1647633790000|2022-03-18 20:03:10|14411.9|14409.9|14414.8|14412.8|14417.1|14415.1|14410.4|14408.4|218
1647633800000|2022-03-18 20:03:20|14414.9|14412.9|14418|14416|14418|14416|14414.9|14412.9|136
1647633810000|2022-03-18 20:03:30|14418.3|14416.3|14417.5|14415.5|14419.4|14417.4|14416.6|14414.6|159
1647633820000|2022-03-18 20:03:40|14417.6|14415.6|14414|14412|14417.8|14415.8|14414|14412|146
1647633830000|2022-03-18 20:03:50|14414.1|14412.1|14415.8|14413.8|14415.8|14413.8|14413.4|14411.4|117
1647633840000|2022-03-18 20:04:00|14415.9|14413.9|14418.8|14416.8|14420.1|14418.1|14415.4|14413.4|135
1647633850000|2022-03-18 20:04:10|14418.5|14416.5|14413.5|14411.5|14418.8|14416.8|14413.5|14411.5|112
1647633860000|2022-03-18 20:04:20|14413.6|14411.6|14415.5|14413.5|14416.4|14414.4|14413.4|14411.4|112
1647633870000|2022-03-18 20:04:30|14415.8|14413.8|14414.9|14412.9|14416.8|14414.8|14414|14412|223
1647633880000|2022-03-18 20:04:40|14414.8|14412.8|14412.5|14410.5|14414.9|14412.9|14412.4|14410.4|212
1647633890000|2022-03-18 20:04:50|14412.6|14410.6|14413|14411|14414.4|14412.4|14412.4|14410.4|84
1647633900000|2022-03-18 20:05:00|14412.9|14410.9|14412|14410|14413|14411|14410.9|14408.9|118
1647633910000|2022-03-18 20:05:10|14412.1|14410.1|14411.6|14409.6|14412.8|14410.8|14411.3|14409.3|29
1647633920000|2022-03-18 20:05:20|14412.3|14410.3|14412.5|14410.5|14412.9|14410.9|14411.4|14409.4|37
1647633930000|2022-03-18 20:05:30|14411.5|14409.5|14413.3|14411.3|14413.9|14411.9|14411.5|14409.5|42
1647633940000|2022-03-18 20:05:40|14413.1|14411.1|14414|14412|14414.6|14412.6|14413.1|14411.1|51
1647633950000|2022-03-18 20:05:50|14413.9|14411.9|14416.8|14414.8|14417.3|14415.3|14413.9|14411.9|63
1647633960000|2022-03-18 20:06:00|14416.9|14414.9|14415.8|14413.8|14418|14416|14415.8|14413.8|92
1647633970000|2022-03-18 20:06:10|14415.9|14413.9|14416.5|14414.5|14417.4|14415.4|14415.9|14413.9|47
1647633980000|2022-03-18 20:06:20|14416.4|14414.4|14415|14413|14417|14415|14415|14413|53
1647633990000|2022-03-18 20:06:30|14414.6|14412.6|14417.6|14415.6|14417.6|14415.6|14414.6|14412.6|85
1647634000000|2022-03-18 20:06:40|14417.5|14415.5|14417.5|14415.5|14418.5|14416.5|14416.6|14414.6|89
1647634010000|2022-03-18 20:06:50|14417.6|14415.6|14418.5|14416.5|14419.3|14417.3|14417.3|14415.3|64
1647634020000|2022-03-18 20:07:00|14418.4|14416.4|14416.3|14414.3|14418.5|14416.5|14416.1|14414.1|68
1647634030000|2022-03-18 20:07:10|14416.5|14414.5|14417|14415|14417.8|14415.8|14416.3|14414.3|47
1647634040000|2022-03-18 20:07:20|14417.1|14415.1|14416.5|14414.5|14417.1|14415.1|14416.3|14414.3|28
1647634050000|2022-03-18 20:07:30|14416.6|14414.6|14419.1|14417.1|14419.3|14417.3|14416.3|14414.3|30
1647634060000|2022-03-18 20:07:40|14419|14417|14418.6|14416.6|14419.3|14417.3|14417.5|14415.5|86
1647634070000|2022-03-18 20:07:50|14418.5|14416.5|14418.3|14416.3|14419.3|14417.3|14417.9|14415.9|39
1647634080000|2022-03-18 20:08:00|14418.4|14416.4|14418|14416|14419|14417|14418|14416|41
1647634090000|2022-03-18 20:08:10|14417.9|14415.9|14416.5|14414.5|14418|14416|14416.3|14414.3|88
1647634100000|2022-03-18 20:08:20|14416.8|14414.8|14417.3|14415.3|14418|14416|14416.4|14414.4|63
1647634110000|2022-03-18 20:08:30|14417.1|14415.1|14418.3|14416.3|14418.3|14416.3|14417|14415|42
1647634120000|2022-03-18 20:08:40|14418.4|14416.4|14417|14415|14418.8|14416.8|14416.9|14414.9|52
1647634130000|2022-03-18 20:08:50|14416.9|14414.9|14415.9|14413.9|14417.5|14415.5|14415.3|14413.3|112
1647634140000|2022-03-18 20:09:00|14416|14414|14415|14413|14416|14414|14415|14413|69
1647634150000|2022-03-18 20:09:10|14414.9|14412.9|14417|14415|14418|14416|14414.6|14412.6|75
1647634160000|2022-03-18 20:09:20|14417.1|14415.1|14417.3|14415.3|14417.9|14415.9|14416.3|14414.3|29
1647634170000|2022-03-18 20:09:30|14417.4|14415.4|14417|14415|14418.3|14416.3|14416.9|14414.9|73
1647634180000|2022-03-18 20:09:40|14418|14416|14417.3|14415.3|14418.1|14416.1|14417|14415|52
1647634190000|2022-03-18 20:09:50|14417.1|14415.1|14417.5|14415.5|14417.5|14415.5|14416.6|14414.6|15
1647634200000|2022-03-18 20:10:00|14417.4|14415.4|14416|14414|14417.4|14415.4|14415.4|14413.4|74
1647634210000|2022-03-18 20:10:10|14415.6|14413.6|14417|14415|14417.1|14415.1|14415.6|14413.6|36
1647634220000|2022-03-18 20:10:20|14417.1|14415.1|14416.5|14414.5|14417.1|14415.1|14416.4|14414.4|31
1647634230000|2022-03-18 20:10:30|14416.4|14414.4|14417.6|14415.6|14417.6|14415.6|14416.3|14414.3|22
1647634240000|2022-03-18 20:10:40|14417.8|14415.8|14418.8|14416.8|14418.9|14416.9|14417.4|14415.4|56
1647634250000|2022-03-18 20:10:50|14418.9|14416.9|14418.6|14416.6|14420.1|14418.1|14418.6|14416.6|66
1647634260000|2022-03-18 20:11:00|14418.8|14416.8|14419|14417|14419.9|14417.9|14418.1|14416.1|53
1647634270000|2022-03-18 20:11:10|14419.1|14417.1|14418.4|14416.4|14419.3|14417.3|14418.4|14416.4|31
1647634280000|2022-03-18 20:11:20|14418.6|14416.6|14418.5|14416.5|14419|14417|14418.1|14416.1|31
1647634290000|2022-03-18 20:11:30|14418.4|14416.4|14418.1|14416.1|14418.8|14416.8|14417.9|14415.9|45
1647634300000|2022-03-18 20:11:40|14418.5|14416.5|14418.1|14416.1|14418.6|14416.6|14417.6|14415.6|68
1647634310000|2022-03-18 20:11:50|14418|14416|14417.9|14415.9|14419|14417|14417.8|14415.8|45
1647634320000|2022-03-18 20:12:00|14418|14416|14418.4|14416.4|14418.5|14416.5|14417.4|14415.4|46
1647634330000|2022-03-18 20:12:10|14418.5|14416.5|14418.3|14416.3|14418.9|14416.9|14418.1|14416.1|69
1647634340000|2022-03-18 20:12:20|14418.5|14416.5|14418.3|14416.3|14418.5|14416.5|14417.8|14415.8|15
1647634350000|2022-03-18 20:12:30|14418.6|14416.6|14419.1|14417.1|14419.1|14417.1|14418.6|14416.6|34
1647634360000|2022-03-18 20:12:40|14419|14417|14420|14418|14420.3|14418.3|14418.6|14416.6|45
1647634370000|2022-03-18 20:12:50|14420.1|14418.1|14420|14418|14420.1|14418.1|14419.4|14417.4|32
1647634380000|2022-03-18 20:13:00|14419.9|14417.9|14420.9|14418.9|14420.9|14418.9|14419.5|14417.5|97
1647634390000|2022-03-18 20:13:10|14421|14419|14421.6|14419.6|14421.6|14419.6|14420.6|14418.6|36
1647634400000|2022-03-18 20:13:20|14421.4|14419.4|14423.3|14421.3|14423.6|14421.6|14421.1|14419.1|125
1647634410000|2022-03-18 20:13:30|14423.4|14421.4|14422.8|14420.8|14424|14422|14422.8|14420.8|62
1647634420000|2022-03-18 20:13:40|14422.6|14420.6|14425.6|14423.6|14425.8|14423.8|14422.5|14420.5|113
1647634430000|2022-03-18 20:13:50|14425|14423|14425.4|14423.4|14425.8|14423.8|14424.6|14422.6|88
1647634440000|2022-03-18 20:14:00|14425.8|14423.8|14422.6|14420.6|14425.9|14423.9|14422|14420|203
1647634450000|2022-03-18 20:14:10|14422.1|14420.1|14420|14418|14422.3|14420.3|14419.3|14417.3|456
1647634460000|2022-03-18 20:14:20|14420.1|14418.1|14422|14420|14422.1|14420.1|14420.1|14418.1|80
1647634470000|2022-03-18 20:14:30|14422.8|14420.8|14422|14420|14423|14421|14421.6|14419.6|85
1647634480000|2022-03-18 20:14:40|14422.1|14420.1|14422.4|14420.4|14422.9|14420.9|14421.5|14419.5|64
1647634490000|2022-03-18 20:14:50|14422.3|14420.3|14420.1|14418.1|14422.4|14420.4|14419.4|14417.4|73
1647634500000|2022-03-18 20:15:00|14420.3|14418.3|14420.1|14418.1|14421.3|14419.3|14419.3|14417.3|62
1647634510000|2022-03-18 20:15:10|14420.4|14418.4|14420.9|14418.9|14421.3|14419.3|14420.1|14418.1|31
1647634520000|2022-03-18 20:15:20|14421|14419|14424.8|14422.8|14424.8|14422.8|14421|14419|52
1647634530000|2022-03-18 20:15:30|14423.9|14421.9|14424|14422|14424.8|14422.8|14423.1|14421.1|49
1647634540000|2022-03-18 20:15:40|14423.8|14421.8|14424.4|14422.4|14425.6|14423.6|14423.6|14421.6|42
1647634550000|2022-03-18 20:15:50|14424.5|14422.5|14425.8|14423.8|14425.8|14423.8|14424.4|14422.4|20
1647634560000|2022-03-18 20:16:00|14425.9|14423.9|14425.4|14423.4|14426|14424|14425|14423|19
1647634570000|2022-03-18 20:16:10|14425.1|14423.1|14425|14423|14425.3|14423.3|14424.5|14422.5|14
1647634580000|2022-03-18 20:16:20|14423.8|14421.8|14425.9|14423.9|14427.9|14425.9|14422.8|14420.8|102
1647634590000|2022-03-18 20:16:30|14425.8|14423.8|14424.6|14422.6|14425.8|14423.8|14424.6|14422.6|21
1647634600000|2022-03-18 20:16:40|14424.8|14422.8|14422.8|14420.8|14424.9|14422.9|14422.1|14420.1|12
1647634610000|2022-03-18 20:16:50|14422.6|14420.6|14423|14421|14423.9|14421.9|14422.1|14420.1|34
1647634620000|2022-03-18 20:17:00|14422.5|14420.5|14422.3|14420.3|14422.8|14420.8|14421.9|14419.9|17
1647634630000|2022-03-18 20:17:10|14422.5|14420.5|14422.4|14420.4|14422.5|14420.5|14421.9|14419.9|13
1647634640000|2022-03-18 20:17:20|14422.3|14420.3|14421.9|14419.9|14423|14421|14421.9|14419.9|13
1647634650000|2022-03-18 20:17:30|14422.1|14420.1|14423.3|14421.3|14423.3|14421.3|14422.1|14420.1|5
1647634660000|2022-03-18 20:17:40|14423.1|14421.1|14424.3|14422.3|14424.3|14422.3|14423.1|14421.1|10
1647634670000|2022-03-18 20:17:50|14424.4|14422.4|14426.3|14424.3|14427|14425|14424|14422|104
1647634680000|2022-03-18 20:18:00|14426.1|14424.1|14425.6|14423.6|14426.8|14424.8|14425.6|14423.6|15
1647634690000|2022-03-18 20:18:10|14425.5|14423.5|14425.1|14423.1|14425.6|14423.6|14425|14423|7
1647634700000|2022-03-18 20:18:20|14425.8|14423.8|14425.4|14423.4|14425.8|14423.8|14425.1|14423.1|15
1647634710000|2022-03-18 20:18:30|14425.1|14423.1|14425.9|14423.9|14425.9|14423.9|14425.1|14423.1|10
1647634720000|2022-03-18 20:18:40|14425.8|14423.8|14425.1|14423.1|14425.8|14423.8|14424.6|14422.6|18
1647634730000|2022-03-18 20:18:50|14424.9|14422.9|14425.1|14423.1|14425.6|14423.6|14424.4|14422.4|21
1647634740000|2022-03-18 20:19:00|14425.5|14423.5|14424.8|14422.8|14425.5|14423.5|14423.6|14421.6|32
1647634750000|2022-03-18 20:19:10|14424.6|14422.6|14423.9|14421.9|14424.6|14422.6|14423.8|14421.8|2
1647634760000|2022-03-18 20:19:20|14424|14422|14423.6|14421.6|14424|14422|14423.3|14421.3|9
1647634770000|2022-03-18 20:19:30|14423.5|14421.5|14423.9|14421.9|14425.1|14423.1|14423.4|14421.4|24
1647634780000|2022-03-18 20:19:40|14423.8|14421.8|14425.8|14423.8|14427.6|14425.6|14423.6|14421.6|103
1647634790000|2022-03-18 20:19:50|14425.9|14423.9|14425|14423|14427.1|14425.1|14424.8|14422.8|27
1647634800000|2022-03-18 20:20:00|14426.4|14424.4|14424.5|14422.5|14426.4|14424.4|14424.5|14422.5|28
1647634810000|2022-03-18 20:20:10|14424.9|14422.9|14425.5|14423.5|14425.9|14423.9|14424.3|14422.3|11
1647634820000|2022-03-18 20:20:20|14425.7|14423.7|14424.8|14422.8|14425.7|14423.7|14424.8|14422.8|4
1647634830000|2022-03-18 20:20:30|14424.7|14422.7|14424.8|14422.8|14424.9|14422.9|14424.5|14422.5|4
1647634840000|2022-03-18 20:20:40|14424.5|14422.5|14425.7|14423.7|14425.7|14423.7|14424.5|14422.5|10
1647634850000|2022-03-18 20:20:50|14425.5|14423.5|14424.4|14422.4|14426.2|14424.2|14424.4|14422.4|16
1647634860000|2022-03-18 20:21:00|14424.3|14422.3|14425.2|14423.2|14425.3|14423.3|14423.8|14421.8|31
1647634870000|2022-03-18 20:21:10|14425|14423|14424.7|14422.7|14425.4|14423.4|14424.5|14422.5|20
1647634880000|2022-03-18 20:21:20|14424.5|14422.5|14424.4|14422.4|14424.5|14422.5|14423.4|14421.4|15
1647634890000|2022-03-18 20:21:30|14424.8|14422.8|14424.7|14422.7|14424.8|14422.8|14424.7|14422.7|5
1647634900000|2022-03-18 20:21:40|14424.8|14422.8|14427.7|14425.7|14430|14428|14424.8|14422.8|47
1647634910000|2022-03-18 20:21:50|14427.9|14425.9|14427.2|14425.2|14427.9|14425.9|14426.5|14424.5|15
1647634920000|2022-03-18 20:22:00|14426.7|14424.7|14427.9|14425.9|14427.9|14425.9|14426.7|14424.7|12
1647634930000|2022-03-18 20:22:10|14428.2|14426.2|14428.3|14426.3|14428.7|14426.7|14427.8|14425.8|22
1647634940000|2022-03-18 20:22:20|14427.9|14425.9|14427.8|14425.8|14428.2|14426.2|14427.7|14425.7|14
1647634950000|2022-03-18 20:22:30|14427.5|14425.5|14428.4|14426.4|14428.7|14426.7|14427.5|14425.5|22
1647634960000|2022-03-18 20:22:40|14428.5|14426.5|14430.2|14428.2|14430.2|14428.2|14428.4|14426.4|27
1647634970000|2022-03-18 20:22:50|14430.3|14428.3|14430.8|14428.8|14431|14429|14430.2|14428.2|20
1647634980000|2022-03-18 20:23:00|14430.9|14428.9|14428.8|14426.8|14431.4|14429.4|14428.8|14426.8|35
1647634990000|2022-03-18 20:23:10|14428.9|14426.9|14428.5|14426.5|14429|14427|14428.2|14426.2|9
1647635000000|2022-03-18 20:23:20|14428.7|14426.7|14429|14427|14429|14427|14427.9|14425.9|28
1647635010000|2022-03-18 20:23:30|14429.2|14427.2|14435.5|14433.5|14436.8|14434.8|14429.2|14427.2|189
1647635020000|2022-03-18 20:23:40|14435.9|14433.9|14434.4|14432.4|14435.9|14433.9|14431.9|14429.9|28
1647635030000|2022-03-18 20:23:50|14434.5|14432.5|14434.4|14432.4|14434.8|14432.8|14434|14432|10
1647635040000|2022-03-18 20:24:00|14434.3|14432.3|14433.5|14431.5|14434.4|14432.4|14433.5|14431.5|18
1647635050000|2022-03-18 20:24:10|14433.4|14431.4|14432.4|14430.4|14433.5|14431.5|14432.4|14430.4|12
1647635060000|2022-03-18 20:24:20|14432|14430|14433.4|14431.4|14433.4|14431.4|14432|14430|16
1647635070000|2022-03-18 20:24:30|14433.5|14431.5|14434.7|14432.7|14434.7|14432.7|14433.3|14431.3|9
1647635080000|2022-03-18 20:24:40|14434.8|14432.8|14436.8|14434.8|14436.9|14434.9|14434.4|14432.4|25
1647635090000|2022-03-18 20:24:50|14436.9|14434.9|14445.5|14443.5|14447.3|14445.3|14436.9|14434.9|268
1647635100000|2022-03-18 20:25:00|14445.3|14443.3|14439|14437|14446.4|14444.4|14437|14435|198
1647635110000|2022-03-18 20:25:10|14438.5|14436.5|14435|14433|14440|14438|14434.2|14432.2|79
1647635120000|2022-03-18 20:25:20|14436|14434|14436.7|14434.7|14436.9|14434.9|14434|14432|31
1647635130000|2022-03-18 20:25:30|14436.5|14434.5|14434.7|14432.7|14436.7|14434.7|14434.7|14432.7|29
1647635140000|2022-03-18 20:25:40|14434.9|14432.9|14436.2|14434.2|14436.2|14434.2|14434.5|14432.5|31
1647635150000|2022-03-18 20:25:50|14436|14434|14436.5|14434.5|14436.7|14434.7|14435.8|14433.8|26
1647635160000|2022-03-18 20:26:00|14436.9|14434.9|14438|14436|14438.2|14436.2|14436.7|14434.7|11
1647635170000|2022-03-18 20:26:10|14439.3|14437.3|14439.7|14437.7|14439.9|14437.9|14438.3|14436.3|16
1647635180000|2022-03-18 20:26:20|14439.9|14437.9|14443.5|14441.5|14444.4|14442.4|14439.9|14437.9|42
1647635190000|2022-03-18 20:26:30|14443.2|14441.2|14440.9|14438.9|14443.2|14441.2|14440.9|14438.9|11
1647635200000|2022-03-18 20:26:40|14441|14439|14442.8|14440.8|14442.8|14440.8|14440.9|14438.9|14
1647635210000|2022-03-18 20:26:50|14442.7|14440.7|14442.3|14440.3|14442.9|14440.9|14442|14440|24
1647635220000|2022-03-18 20:27:00|14442.4|14440.4|14444.7|14442.7|14444.7|14442.7|14442.4|14440.4|25
1647635230000|2022-03-18 20:27:10|14444.8|14442.8|14443.4|14441.4|14444.8|14442.8|14442|14440|40
1647635240000|2022-03-18 20:27:20|14443.3|14441.3|14442.9|14440.9|14443.3|14441.3|14442.4|14440.4|9
1647635250000|2022-03-18 20:27:30|14442.8|14440.8|14444.4|14442.4|14444.8|14442.8|14442.8|14440.8|19
1647635260000|2022-03-18 20:27:40|14443.9|14441.9|14441.9|14439.9|14444.3|14442.3|14441.4|14439.4|28
1647635270000|2022-03-18 20:27:50|14441.8|14439.8|14441.4|14439.4|14441.9|14439.9|14440.8|14438.8|17
1647635280000|2022-03-18 20:28:00|14441.9|14439.9|14441.2|14439.2|14442.4|14440.4|14441.2|14439.2|16
1647635290000|2022-03-18 20:28:10|14440.9|14438.9|14440.3|14438.3|14441|14439|14440.3|14438.3|26
1647635300000|2022-03-18 20:28:20|14442.5|14440.5|14441.4|14439.4|14444.9|14442.9|14441.2|14439.2|42
1647635310000|2022-03-18 20:28:30|14441.5|14439.5|14441.2|14439.2|14441.8|14439.8|14441.2|14439.2|4
1647635320000|2022-03-18 20:28:40|14441.3|14439.3|14438.9|14436.9|14441.3|14439.3|14438.9|14436.9|52
1647635330000|2022-03-18 20:28:50|14438.3|14436.3|14440.4|14438.4|14440.8|14438.8|14438.3|14436.3|35
1647635340000|2022-03-18 20:29:00|14440.5|14438.5|14439.4|14437.4|14441.7|14439.7|14439.2|14437.2|50
1647635350000|2022-03-18 20:29:10|14439.3|14437.3|14439.2|14437.2|14439.5|14437.5|14439.2|14437.2|8
1647635360000|2022-03-18 20:29:20|14439|14437|14439.2|14437.2|14439.3|14437.3|14438.4|14436.4|11
1647635370000|2022-03-18 20:29:30|14439.3|14437.3|14438.9|14436.9|14439.4|14437.4|14438.7|14436.7|11
1647635380000|2022-03-18 20:29:40|14439|14437|14438.8|14436.8|14439.3|14437.3|14438.4|14436.4|15
1647635390000|2022-03-18 20:29:50|14438.7|14436.7|14439.5|14437.5|14439.8|14437.8|14438.7|14436.7|8
1647635400000|2022-03-18 20:30:00|14439.4|14437.4|14435.9|14433.9|14439.4|14437.4|14435.3|14433.3|64
1647635410000|2022-03-18 20:30:10|14435.5|14433.5|14436|14434|14436.4|14434.4|14435.5|14433.5|7
1647635420000|2022-03-18 20:30:20|14436.3|14434.3|14436.8|14434.8|14436.9|14434.9|14435.9|14433.9|19
1647635430000|2022-03-18 20:30:30|14436.7|14434.7|14437.5|14435.5|14437.7|14435.7|14436.7|14434.7|5
1647635440000|2022-03-18 20:30:40|14437.4|14435.4|14438.3|14436.3|14438.3|14436.3|14436.7|14434.7|27
1647635450000|2022-03-18 20:30:50|14438.2|14436.2|14437.2|14435.2|14438.4|14436.4|14437.2|14435.2|14
1647635460000|2022-03-18 20:31:00|14437.3|14435.3|14436.9|14434.9|14437.3|14435.3|14436.9|14434.9|9
1647635470000|2022-03-18 20:31:10|14436.7|14434.7|14437|14435|14437.2|14435.2|14436.7|14434.7|24
1647635480000|2022-03-18 20:31:20|14435.9|14433.9|14436|14434|14436.3|14434.3|14435.8|14433.8|19
1647635490000|2022-03-18 20:31:30|14435.9|14433.9|14437.8|14435.8|14437.9|14435.9|14435.2|14433.2|25
1647635500000|2022-03-18 20:31:40|14437.9|14435.9|14439.8|14437.8|14439.8|14437.8|14437.9|14435.9|15
1647635510000|2022-03-18 20:31:50|14440|14438|14442.8|14440.8|14444.8|14442.8|14440|14438|62
1647635520000|2022-03-18 20:32:00|14442.9|14440.9|14441.7|14439.7|14443.5|14441.5|14441.4|14439.4|17
1647635530000|2022-03-18 20:32:10|14441.5|14439.5|14444.3|14442.3|14444.3|14442.3|14440.8|14438.8|45
1647635540000|2022-03-18 20:32:20|14444|14442|14443.7|14441.7|14444.5|14442.5|14443.5|14441.5|20
1647635550000|2022-03-18 20:32:30|14443.5|14441.5|14442.5|14440.5|14443.7|14441.7|14442.5|14440.5|10
1647635560000|2022-03-18 20:32:40|14442.3|14440.3|14441.7|14439.7|14442.4|14440.4|14441.7|14439.7|7
1647635570000|2022-03-18 20:32:50|14441.8|14439.8|14440.8|14438.8|14441.8|14439.8|14440.7|14438.7|28
1647635580000|2022-03-18 20:33:00|14440.4|14438.4|14440.7|14438.7|14441|14439|14440.3|14438.3|7
1647635590000|2022-03-18 20:33:10|14440.2|14438.2|14441.5|14439.5|14441.8|14439.8|14440.2|14438.2|16
1647635600000|2022-03-18 20:33:20|14441.4|14439.4|14441.4|14439.4|14441.9|14439.9|14440.9|14438.9|12
1647635610000|2022-03-18 20:33:30|14441.5|14439.5|14441.3|14439.3|14441.7|14439.7|14441.3|14439.3|2
1647635620000|2022-03-18 20:33:40|14441.4|14439.4|14441.8|14439.8|14441.8|14439.8|14440.9|14438.9|15
1647635630000|2022-03-18 20:33:50|14441.7|14439.7|14441.9|14439.9|14441.9|14439.9|14440.5|14438.5|14
1647635640000|2022-03-18 20:34:00|14441.8|14439.8|14441.7|14439.7|14443.4|14441.4|14441.3|14439.3|47
1647635650000|2022-03-18 20:34:10|14441.5|14439.5|14443|14441|14444.4|14442.4|14441.5|14439.5|16
1647635660000|2022-03-18 20:34:20|14443.5|14441.5|14442.7|14440.7|14443.8|14441.8|14441.9|14439.9|11
1647635670000|2022-03-18 20:34:30|14442.5|14440.5|14442.9|14440.9|14443.2|14441.2|14441.3|14439.3|29
1647635680000|2022-03-18 20:34:40|14443|14441|14441|14439|14443|14441|14441|14439|13
1647635690000|2022-03-18 20:34:50|14441.2|14439.2|14440.5|14438.5|14441.5|14439.5|14440.4|14438.4|14
1647635700000|2022-03-18 20:35:00|14440.9|14438.9|14439.9|14437.9|14440.9|14438.9|14439.7|14437.7|28
1647635710000|2022-03-18 20:35:10|14440|14438|14440.8|14438.8|14440.9|14438.9|14439.9|14437.9|10
1647635720000|2022-03-18 20:35:20|14440.9|14438.9|14440.4|14438.4|14441.4|14439.4|14440.4|14438.4|5
1647635730000|2022-03-18 20:35:30|14440|14438|14440.2|14438.2|14440.9|14438.9|14440|14438|13
1647635740000|2022-03-18 20:35:40|14440|14438|14440|14438|14440|14438|14440|14438|11
1647635750000|2022-03-18 20:35:50|14440.3|14438.3|14439.9|14437.9|14440.3|14438.3|14439.9|14437.9|7
1647635760000|2022-03-18 20:36:00|14440|14438|14440.9|14438.9|14441|14439|14439.9|14437.9|17
1647635770000|2022-03-18 20:36:10|14440.4|14438.4|14439.3|14437.3|14440.4|14438.4|14438.5|14436.5|29
1647635780000|2022-03-18 20:36:20|14439.4|14437.4|14439|14437|14439.7|14437.7|14438.9|14436.9|10
1647635790000|2022-03-18 20:36:30|14438.9|14436.9|14439.9|14437.9|14440.4|14438.4|14438.4|14436.4|12
1647635800000|2022-03-18 20:36:40|14440|14438|14440.2|14438.2|14440.3|14438.3|14439.8|14437.8|4
1647635810000|2022-03-18 20:36:50|14440.3|14438.3|14441|14439|14441.4|14439.4|14440.2|14438.2|15
1647635820000|2022-03-18 20:37:00|14440.9|14438.9|14440.7|14438.7|14440.9|14438.9|14440.5|14438.5|8
1647635830000|2022-03-18 20:37:10|14440.9|14438.9|14440.8|14438.8|14441.3|14439.3|14440.4|14438.4|10
1647635840000|2022-03-18 20:37:20|14440.7|14438.7|14440.8|14438.8|14441.4|14439.4|14440.3|14438.3|9
1647635850000|2022-03-18 20:37:30|14440.7|14438.7|14438.9|14436.9|14440.7|14438.7|14438.5|14436.5|31
1647635860000|2022-03-18 20:37:40|14438.7|14436.7|14440.5|14438.5|14440.9|14438.9|14438.7|14436.7|27
1647635870000|2022-03-18 20:37:50|14440.7|14438.7|14441|14439|14441.8|14439.8|14440.7|14438.7|9
1647635880000|2022-03-18 20:38:00|14441.3|14439.3|14439.7|14437.7|14441.3|14439.3|14439.5|14437.5|4
1647635890000|2022-03-18 20:38:10|14440|14438|14440.9|14438.9|14441.2|14439.2|14439.2|14437.2|5
1647635900000|2022-03-18 20:38:20|14440.8|14438.8|14441|14439|14441.9|14439.9|14440.7|14438.7|8
1647635910000|2022-03-18 20:38:30|14441.5|14439.5|14440.4|14438.4|14441.5|14439.5|14440.4|14438.4|8
1647635920000|2022-03-18 20:38:40|14439.9|14437.9|14440.4|14438.4|14441.3|14439.3|14439.9|14437.9|17
1647635930000|2022-03-18 20:38:50|14440.3|14438.3|14440.2|14438.2|14440.4|14438.4|14440.2|14438.2|0
1647635940000|2022-03-18 20:39:00|14440.3|14438.3|14440.4|14438.4|14440.7|14438.7|14440|14438|10
1647635950000|2022-03-18 20:39:10|14440.8|14438.8|14440.9|14438.9|14441|14439|14440.4|14438.4|6
1647635960000|2022-03-18 20:39:20|14441.2|14439.2|14440.5|14438.5|14441.2|14439.2|14440.5|14438.5|3
1647635970000|2022-03-18 20:39:30|14440.4|14438.4|14440.8|14438.8|14441.4|14439.4|14440.3|14438.3|16
1647635980000|2022-03-18 20:39:40|14440.9|14438.9|14441.5|14439.5|14441.8|14439.8|14440.8|14438.8|8
1647635990000|2022-03-18 20:39:50|14441.4|14439.4|14441.4|14439.4|14442|14440|14441.4|14439.4|11
1647636000000|2022-03-18 20:40:00|14441.3|14439.3|14441|14439|14441.3|14439.3|14440.5|14438.5|8
1647636010000|2022-03-18 20:40:10|14441.2|14439.2|14440.7|14438.7|14441.2|14439.2|14440.7|14438.7|9
1647636020000|2022-03-18 20:40:20|14440.5|14438.5|14440.3|14438.3|14440.7|14438.7|14439.8|14437.8|14
1647636030000|2022-03-18 20:40:30|14440.2|14438.2|14440.3|14438.3|14440.3|14438.3|14440|14438|2
1647636040000|2022-03-18 20:40:40|14440.7|14438.7|14440.7|14438.7|14440.8|14438.8|14440.2|14438.2|4
1647636050000|2022-03-18 20:40:50|14440.8|14438.8|14440.8|14438.8|14441|14439|14440.8|14438.8|2
1647636060000|2022-03-18 20:41:00|14440.7|14438.7|14441.9|14439.9|14442|14440|14440.4|14438.4|28
1647636070000|2022-03-18 20:41:10|14441.8|14439.8|14442.9|14440.9|14442.9|14440.9|14441.3|14439.3|7
1647636080000|2022-03-18 20:41:20|14443.2|14441.2|14443.9|14441.9|14444|14442|14443.2|14441.2|9
1647636090000|2022-03-18 20:41:30|14444|14442|14443.7|14441.7|14444|14442|14443.4|14441.4|14
1647636100000|2022-03-18 20:41:40|14443.5|14441.5|14443.5|14441.5|14443.5|14441.5|14443.3|14441.3|4
1647636110000|2022-03-18 20:41:50|14443.7|14441.7|14442.8|14440.8|14443.8|14441.8|14442.4|14440.4|24
1647636120000|2022-03-18 20:42:00|14441.9|14439.9|14442.3|14440.3|14442.7|14440.7|14441.9|14439.9|40
1647636130000|2022-03-18 20:42:10|14442.4|14440.4|14442.2|14440.2|14442.4|14440.4|14441.9|14439.9|4
1647636140000|2022-03-18 20:42:20|14442|14440|14442.4|14440.4|14442.5|14440.5|14441.8|14439.8|8
1647636150000|2022-03-18 20:42:30|14442.5|14440.5|14442.2|14440.2|14442.5|14440.5|14442.2|14440.2|5
1647636160000|2022-03-18 20:42:40|14442|14440|14441.7|14439.7|14442.9|14440.9|14441.7|14439.7|15
1647636170000|2022-03-18 20:42:50|14441.4|14439.4|14442.3|14440.3|14442.3|14440.3|14441.4|14439.4|8
1647636180000|2022-03-18 20:43:00|14442.2|14440.2|14442.4|14440.4|14442.4|14440.4|14442|14440|5
1647636190000|2022-03-18 20:43:10|14442.3|14440.3|14442.4|14440.4|14442.4|14440.4|14441.7|14439.7|16
1647636200000|2022-03-18 20:43:20|14442.3|14440.3|14442.4|14440.4|14442.9|14440.9|14442.3|14440.3|3
1647636210000|2022-03-18 20:43:30|14442.3|14440.3|14442.4|14440.4|14442.9|14440.9|14442.3|14440.3|10
1647636220000|2022-03-18 20:43:40|14441.9|14439.9|14442.7|14440.7|14442.9|14440.9|14441.9|14439.9|3
1647636230000|2022-03-18 20:43:50|14442.9|14440.9|14442.3|14440.3|14443|14441|14441.7|14439.7|23
1647636240000|2022-03-18 20:44:00|14442.2|14440.2|14442|14440|14442.2|14440.2|14441.5|14439.5|27
1647636250000|2022-03-18 20:44:10|14441.9|14439.9|14441.5|14439.5|14442.2|14440.2|14441.5|14439.5|23
1647636260000|2022-03-18 20:44:20|14441.8|14439.8|14441.9|14439.9|14441.9|14439.9|14441.7|14439.7|18
1647636270000|2022-03-18 20:44:30|14441.5|14439.5|14441.7|14439.7|14442.2|14440.2|14441.5|14439.5|23
1647636280000|2022-03-18 20:44:40|14441.5|14439.5|14441.3|14439.3|14441.7|14439.7|14440.7|14438.7|22
1647636290000|2022-03-18 20:44:50|14441.2|14439.2|14440.8|14438.8|14441.2|14439.2|14440.8|14438.8|13
1647636300000|2022-03-18 20:45:00|14440.7|14438.7|14439.8|14437.8|14441.8|14439.8|14439.5|14437.5|56
1647636310000|2022-03-18 20:45:10|14439.7|14437.7|14439.3|14437.3|14440.3|14438.3|14439.3|14437.3|40
1647636320000|2022-03-18 20:45:20|14439.5|14437.5|14439.7|14437.7|14439.9|14437.9|14439|14437|8
1647636330000|2022-03-18 20:45:30|14438.8|14436.8|14439.3|14437.3|14439.4|14437.4|14438.4|14436.4|19
1647636340000|2022-03-18 20:45:40|14438.9|14436.9|14438.8|14436.8|14439.7|14437.7|14438.4|14436.4|26
1647636350000|2022-03-18 20:45:50|14438.9|14436.9|14438.7|14436.7|14439.3|14437.3|14438.4|14436.4|14
1647636360000|2022-03-18 20:46:00|14438.5|14436.5|14438.4|14436.4|14438.7|14436.7|14438|14436|10
1647636370000|2022-03-18 20:46:10|14438.3|14436.3|14437.7|14435.7|14438.3|14436.3|14437.5|14435.5|22
1647636380000|2022-03-18 20:46:20|14437.5|14435.5|14437.7|14435.7|14438|14436|14437.5|14435.5|7
1647636390000|2022-03-18 20:46:30|14437.8|14435.8|14437.5|14435.5|14438|14436|14437.2|14435.2|34
1647636400000|2022-03-18 20:46:40|14437.7|14435.7|14437.5|14435.5|14437.9|14435.9|14437.4|14435.4|7
1647636410000|2022-03-18 20:46:50|14438|14436|14437.3|14435.3|14438|14436|14437|14435|40
1647636420000|2022-03-18 20:47:00|14437.4|14435.4|14437.3|14435.3|14438|14436|14436.9|14434.9|51
1647636430000|2022-03-18 20:47:10|14437.2|14435.2|14436.2|14434.2|14437.4|14435.4|14436|14434|25
1647636440000|2022-03-18 20:47:20|14436.4|14434.4|14435.7|14433.7|14436.4|14434.4|14435.7|14433.7|16
1647636450000|2022-03-18 20:47:30|14435.8|14433.8|14435.4|14433.4|14436|14434|14435.2|14433.2|22
1647636460000|2022-03-18 20:47:40|14435.2|14433.2|14434.3|14432.3|14435.2|14433.2|14434.3|14432.3|26
1647636470000|2022-03-18 20:47:50|14435.5|14433.5|14435.5|14433.5|14436|14434|14435|14433|19
1647636480000|2022-03-18 20:48:00|14435.4|14433.4|14435.7|14433.7|14435.8|14433.8|14434|14432|41
1647636490000|2022-03-18 20:48:10|14435.8|14433.8|14436|14434|14436.4|14434.4|14435.8|14433.8|19
1647636500000|2022-03-18 20:48:20|14436.2|14434.2|14435.9|14433.9|14436.4|14434.4|14435.7|14433.7|8
1647636510000|2022-03-18 20:48:30|14436.9|14434.9|14437.4|14435.4|14438.2|14436.2|14436.9|14434.9|29
1647636520000|2022-03-18 20:48:40|14437.5|14435.5|14437|14435|14437.7|14435.7|14436.7|14434.7|15
1647636530000|2022-03-18 20:48:50|14437.3|14435.3|14437|14435|14437.7|14435.7|14437|14435|12
1647636540000|2022-03-18 20:49:00|14436.9|14434.9|14437.8|14435.8|14438|14436|14436.8|14434.8|14
1647636550000|2022-03-18 20:49:10|14437.9|14435.9|14438.7|14436.7|14439|14437|14437.4|14435.4|18
1647636560000|2022-03-18 20:49:20|14438.8|14436.8|14439|14437|14439.2|14437.2|14438.7|14436.7|18
1647636570000|2022-03-18 20:49:30|14439.2|14437.2|14438.7|14436.7|14439.5|14437.5|14438.4|14436.4|23
1647636580000|2022-03-18 20:49:40|14438.3|14436.3|14438.5|14436.5|14438.5|14436.5|14437.9|14435.9|10
1647636590000|2022-03-18 20:49:50|14438.7|14436.7|14438.7|14436.7|14438.9|14436.9|14438.5|14436.5|4
1647636600000|2022-03-18 20:50:00|14438.8|14436.8|14438.3|14436.3|14439.8|14437.8|14438.2|14436.2|38
1647636610000|2022-03-18 20:50:10|14438|14436|14438|14436|14438.3|14436.3|14437.7|14435.7|30
1647636620000|2022-03-18 20:50:20|14437.8|14435.8|14437|14435|14437.8|14435.8|14437|14435|11
1647636630000|2022-03-18 20:50:30|14437.2|14435.2|14436.8|14434.8|14437.2|14435.2|14436.8|14434.8|9
1647636640000|2022-03-18 20:50:40|14437|14435|14437.2|14435.2|14437.2|14435.2|14436.9|14434.9|16
1647636650000|2022-03-18 20:50:50|14437|14435|14437.4|14435.4|14437.4|14435.4|14436.9|14434.9|4
1647636660000|2022-03-18 20:51:00|14437.3|14435.3|14437|14435|14437.4|14435.4|14436.9|14434.9|12
1647636670000|2022-03-18 20:51:10|14436.9|14434.9|14437.4|14435.4|14437.4|14435.4|14436.9|14434.9|4
1647636680000|2022-03-18 20:51:20|14437.3|14435.3|14437|14435|14437.4|14435.4|14437|14435|4
1647636690000|2022-03-18 20:51:30|14437.2|14435.2|14437.4|14435.4|14437.5|14435.5|14437.2|14435.2|4
1647636700000|2022-03-18 20:51:40|14437.7|14435.7|14437.4|14435.4|14437.7|14435.7|14437|14435|13
1647636710000|2022-03-18 20:51:50|14437.3|14435.3|14437.5|14435.5|14437.8|14435.8|14437.2|14435.2|14
1647636720000|2022-03-18 20:52:00|14437.4|14435.4|14437|14435|14437.4|14435.4|14436.9|14434.9|17
1647636730000|2022-03-18 20:52:10|14436.8|14434.8|14438.4|14436.4|14438.4|14436.4|14436.7|14434.7|33
1647636740000|2022-03-18 20:52:20|14438.5|14436.5|14438.7|14436.7|14439|14437|14438.5|14436.5|4
1647636750000|2022-03-18 20:52:30|14438.5|14436.5|14438.4|14436.4|14438.7|14436.7|14437.9|14435.9|5
1647636760000|2022-03-18 20:52:40|14438.3|14436.3|14439.3|14437.3|14439.3|14437.3|14438.2|14436.2|14
1647636770000|2022-03-18 20:52:50|14439.4|14437.4|14439|14437|14439.4|14437.4|14438.7|14436.7|10
1647636780000|2022-03-18 20:53:00|14439.2|14437.2|14439.2|14437.2|14439.4|14437.4|14439|14437|9
1647636790000|2022-03-18 20:53:10|14439|14437|14439|14437|14439.2|14437.2|14438.9|14436.9|2
1647636800000|2022-03-18 20:53:20|14438.7|14436.7|14438.9|14436.9|14439|14437|14438.7|14436.7|6
1647636810000|2022-03-18 20:53:30|14439|14437|14439|14437|14439.5|14437.5|14439|14437|5
1647636820000|2022-03-18 20:53:40|14439.2|14437.2|14438.9|14436.9|14439.3|14437.3|14438.8|14436.8|5
1647636830000|2022-03-18 20:53:50|14438.8|14436.8|14439|14437|14439|14437|14438.8|14436.8|12
1647636840000|2022-03-18 20:54:00|14439.2|14437.2|14440.3|14438.3|14440.3|14438.3|14438.9|14436.9|37
1647636850000|2022-03-18 20:54:10|14440.4|14438.4|14440.2|14438.2|14440.5|14438.5|14440.2|14438.2|8
1647636860000|2022-03-18 20:54:20|14440.4|14438.4|14440.3|14438.3|14440.4|14438.4|14440.2|14438.2|7
1647636870000|2022-03-18 20:54:30|14440.4|14438.4|14439.5|14437.5|14440.4|14438.4|14439.2|14437.2|43
1647636880000|2022-03-18 20:54:40|14439.3|14437.3|14439.7|14437.7|14439.7|14437.7|14439.3|14437.3|3
1647636890000|2022-03-18 20:54:50|14439.5|14437.5|14439.3|14437.3|14439.5|14437.5|14439.3|14437.3|14
1647636900000|2022-03-18 20:55:00|14439.5|14437.5|14438.3|14436.3|14439.7|14437.7|14438.2|14436.2|21
1647636910000|2022-03-18 20:55:10|14438.8|14436.8|14439.4|14437.4|14439.9|14437.9|14438.4|14436.4|23
1647636920000|2022-03-18 20:55:20|14439.2|14437.2|14439.9|14437.9|14440|14438|14439.2|14437.2|24
1647636930000|2022-03-18 20:55:30|14439.8|14437.8|14439.8|14437.8|14440.3|14438.3|14439.5|14437.5|11
1647636940000|2022-03-18 20:55:40|14439.7|14437.7|14441.7|14439.7|14441.7|14439.7|14439.5|14437.5|23
1647636950000|2022-03-18 20:55:50|14441.9|14439.9|14442.2|14440.2|14442.2|14440.2|14441.8|14439.8|14
1647636960000|2022-03-18 20:56:00|14441.7|14439.7|14442.9|14440.9|14442.9|14440.9|14441.7|14439.7|59
1647636970000|2022-03-18 20:56:10|14442.7|14440.7|14443.5|14441.5|14443.5|14441.5|14442.2|14440.2|11
1647636980000|2022-03-18 20:56:20|14443.4|14441.4|14442.5|14440.5|14443.4|14441.4|14442.5|14440.5|15
1647636990000|2022-03-18 20:56:30|14442.8|14440.8|14442.3|14440.3|14442.8|14440.8|14441.7|14439.7|8
1647637000000|2022-03-18 20:56:40|14442.2|14440.2|14443.4|14441.4|14443.4|14441.4|14442.2|14440.2|28
1647637010000|2022-03-18 20:56:50|14443.5|14441.5|14443.9|14441.9|14443.9|14441.9|14443|14441|13
1647637020000|2022-03-18 20:57:00|14444|14442|14443.5|14441.5|14444|14442|14443.4|14441.4|4
1647637030000|2022-03-18 20:57:10|14443.7|14441.7|14443.7|14441.7|14443.8|14441.8|14443.3|14441.3|12
1647637040000|2022-03-18 20:57:20|14443.8|14441.8|14443.7|14441.7|14444.2|14442.2|14443.7|14441.7|23
1647637050000|2022-03-18 20:57:30|14443.4|14441.4|14443.9|14441.9|14444.5|14442.5|14443.4|14441.4|79
1647637060000|2022-03-18 20:57:40|14443.8|14441.8|14442.8|14440.8|14443.9|14441.9|14442.4|14440.4|54
1647637070000|2022-03-18 20:57:50|14442|14440|14442.8|14440.8|14442.8|14440.8|14442|14440|4
1647637080000|2022-03-18 20:58:00|14442.5|14440.5|14442.7|14440.7|14442.8|14440.8|14442.5|14440.5|26
1647637090000|2022-03-18 20:58:10|14442.8|14440.8|14442.4|14440.4|14442.8|14440.8|14442.3|14440.3|4
1647637100000|2022-03-18 20:58:20|14442.3|14440.3|14442|14440|14442.7|14440.7|14442|14440|15
1647637110000|2022-03-18 20:58:30|14442.2|14440.2|14442.3|14440.3|14442.4|14440.4|14442|14440|18
1647637120000|2022-03-18 20:58:40|14442.4|14440.4|14442.3|14440.3|14442.4|14440.4|14442.2|14440.2|11
1647637130000|2022-03-18 20:58:50|14442.4|14440.4|14442.3|14440.3|14442.4|14440.4|14442.3|14440.3|27
1647637140000|2022-03-18 20:59:00|14442.4|14440.4|14442.5|14440.5|14442.5|14440.5|14442.3|14440.3|40
1647637150000|2022-03-18 20:59:10|14442.7|14440.7|14442.4|14440.4|14442.7|14440.7|14442.2|14440.2|33
1647637160000|2022-03-18 20:59:20|14442.3|14440.3|14442.5|14440.5|14442.8|14440.8|14442.3|14440.3|39
1647637170000|2022-03-18 20:59:30|14442.9|14440.9|14443.7|14441.7|14443.9|14441.9|14442.9|14440.9|35
1647637180000|2022-03-18 20:59:40|14443.5|14441.5|14444|14442|14444.2|14442.2|14443.2|14441.2|83
1647637190000|2022-03-18 20:59:50|14443.8|14441.8|14444.4|14439.4|14444.4|14442.3|14441.3|14438.4|59
1647637200000|2022-03-18 21:00:00|14444.3|14439.3|14444.3|14439.3|14444.3|14439.3|14444.3|14439.3|0
1647813610000|2022-03-20 22:00:10|14412.3|14410.3|14424.9|14422.9|14425.9|14423.9|14411|14409|190
1647813620000|2022-03-20 22:00:20|14424.8|14422.8|14422.4|14420.4|14427.8|14425.8|14422.4|14420.4|72
1647813630000|2022-03-20 22:00:30|14422.7|14420.7|14423.7|14421.7|14425|14423|14419.2|14417.2|86
1647813640000|2022-03-20 22:00:40|14423.2|14421.2|14425.3|14423.3|14425.7|14423.7|14420.7|14418.7|70
1647813650000|2022-03-20 22:00:50|14425.2|14423.2|14423.7|14421.7|14425.5|14423.5|14422.2|14420.2|38
1647813660000|2022-03-20 22:01:00|14423.8|14421.8|14425.8|14423.8|14429.8|14427.8|14423.8|14421.8|177
1647813670000|2022-03-20 22:01:10|14425.7|14423.7|14421.4|14419.4|14425.8|14423.8|14421.4|14419.4|58
1647813680000|2022-03-20 22:01:20|14420.8|14418.8|14415.5|14413.5|14420.8|14418.8|14415.2|14413.2|55
1647813690000|2022-03-20 22:01:30|14415.2|14413.2|14411.4|14409.4|14415.3|14413.3|14410.3|14408.3|75
1647813700000|2022-03-20 22:01:40|14411.3|14409.3|14414.3|14412.3|14414.3|14412.3|14411.3|14409.3|56
1647813710000|2022-03-20 22:01:50|14413.7|14411.7|14412.8|14410.8|14414.9|14412.9|14412.4|14410.4|49
1647813720000|2022-03-20 22:02:00|14413.2|14411.2|14415.8|14413.8|14416|14414|14413.2|14411.2|35
1647813730000|2022-03-20 22:02:10|14415.9|14413.9|14412.3|14410.3|14417.2|14415.2|14412|14410|30
1647813740000|2022-03-20 22:02:20|14412.2|14410.2|14415.5|14413.5|14416.2|14414.2|14412|14410|73
1647813750000|2022-03-20 22:02:30|14415.8|14413.8|14413.9|14411.9|14415.8|14413.8|14413.7|14411.7|69
1647813760000|2022-03-20 22:02:40|14413.8|14411.8|14414.2|14412.2|14415.2|14413.2|14413.4|14411.4|83
1647813770000|2022-03-20 22:02:50|14414.3|14412.3|14415.7|14413.7|14416.7|14414.7|14414.2|14412.2|24
1647813780000|2022-03-20 22:03:00|14415.5|14413.5|14414.8|14412.8|14416.3|14414.3|14414.2|14412.2|37
1647813790000|2022-03-20 22:03:10|14414.7|14412.7|14413.3|14411.3|14414.7|14412.7|14413.2|14411.2|12
1647813800000|2022-03-20 22:03:20|14412.9|14410.9|14412.2|14410.2|14413.2|14411.2|14411.8|14409.8|27
1647813810000|2022-03-20 22:03:30|14411.9|14409.9|14415.2|14413.2|14415.5|14413.5|14410.8|14408.8|55
1647813820000|2022-03-20 22:03:40|14415.5|14413.5|14414.3|14412.3|14416.8|14414.8|14413.4|14411.4|40
1647813830000|2022-03-20 22:03:50|14414.4|14412.4|14411.8|14409.8|14414.9|14412.9|14411.8|14409.8|20
1647813840000|2022-03-20 22:04:00|14411.7|14409.7|14414.3|14412.3|14414.7|14412.7|14411.2|14409.2|41
1647813850000|2022-03-20 22:04:10|14414.4|14412.4|14417.4|14415.4|14417.5|14415.5|14414.3|14412.3|76
1647813860000|2022-03-20 22:04:20|14416.7|14414.7|14416.7|14414.7|14417|14415|14415|14413|21
1647813870000|2022-03-20 22:04:30|14417.8|14415.8|14417.9|14415.9|14417.9|14415.9|14417.3|14415.3|26
1647813880000|2022-03-20 22:04:40|14418.5|14416.5|14419.5|14417.5|14419.5|14417.5|14418.2|14416.2|20
1647813890000|2022-03-20 22:04:50|14419.7|14417.7|14421.3|14419.3|14423.3|14421.3|14418.7|14416.7|43
1647813900000|2022-03-20 22:05:00|14421.8|14419.8|14418.7|14416.7|14421.9|14419.9|14418.5|14416.5|26
1647813910000|2022-03-20 22:05:10|14418.8|14416.8|14416.3|14414.3|14419|14417|14416.2|14414.2|11
1647813920000|2022-03-20 22:05:20|14416.2|14414.2|14415.3|14413.3|14416.7|14414.7|14414.9|14412.9|38
1647813930000|2022-03-20 22:05:30|14415.5|14413.5|14415.2|14413.2|14415.8|14413.8|14415.2|14413.2|19
1647813940000|2022-03-20 22:05:40|14415|14413|14416|14414|14416.2|14414.2|14415|14413|29
1647813950000|2022-03-20 22:05:50|14416.2|14414.2|14417.3|14415.3|14418.5|14416.5|14415.9|14413.9|28
1647813960000|2022-03-20 22:06:00|14417.4|14415.4|14415.9|14413.9|14417.4|14415.4|14415.4|14413.4|12
1647813970000|2022-03-20 22:06:10|14415.8|14413.8|14416|14414|14416|14414|14415|14413|9
1647813980000|2022-03-20 22:06:20|14415.4|14413.4|14415.2|14413.2|14415.9|14413.9|14414.4|14412.4|14
1647813990000|2022-03-20 22:06:30|14415|14413|14414.3|14412.3|14415.4|14413.4|14414.2|14412.2|12
1647814000000|2022-03-20 22:06:40|14414.4|14412.4|14414.9|14412.9|14414.9|14412.9|14414.3|14412.3|7
1647814010000|2022-03-20 22:06:50|14415|14413|14414.3|14412.3|14415|14413|14413.3|14411.3|36
1647814020000|2022-03-20 22:07:00|||||||||4
1647814030000|2022-03-20 22:07:10|14414.4|14412.4|14414.5|14412.5|14414.5|14412.5|14414.3|14412.3|5
1647814040000|2022-03-20 22:07:20|14414.4|14412.4|14414.8|14412.8|14414.8|14412.8|14413.5|14411.5|16
1647814050000|2022-03-20 22:07:30|14414.5|14412.5|14411.9|14409.9|14414.8|14412.8|14411.8|14409.8|23
1647814060000|2022-03-20 22:07:40|14411.8|14409.8|14415|14413|14415|14413|14411.7|14409.7|14
1647814070000|2022-03-20 22:07:50|14415.2|14413.2|14418.3|14416.3|14418.5|14416.5|14415.2|14413.2|10
1647814080000|2022-03-20 22:08:00|14418.2|14416.2|14416.3|14414.3|14418.3|14416.3|14416.3|14414.3|27
1647814090000|2022-03-20 22:08:10|14417.3|14415.3|14417|14415|14418.2|14416.2|14417|14415|13
1647814100000|2022-03-20 22:08:20|14417.2|14415.2|14417.9|14415.9|14417.9|14415.9|14417|14415|5
1647814110000|2022-03-20 22:08:30|14418|14416|14418.2|14416.2|14418.4|14416.4|14417.9|14415.9|3
1647814120000|2022-03-20 22:08:40|14418.3|14416.3|14420.4|14418.4|14420.4|14418.4|14418.3|14416.3|24
1647814130000|2022-03-20 22:08:50|14420.7|14418.7|14421.8|14419.8|14421.8|14419.8|14419.2|14417.2|23
1647814140000|2022-03-20 22:09:00|14421.9|14419.9|14425.9|14423.9|14426.3|14424.3|14421.5|14419.5|49
1647814150000|2022-03-20 22:09:10|14426.3|14424.3|14426.8|14424.8|14427.7|14425.7|14426.3|14424.3|24
1647814160000|2022-03-20 22:09:20|14426.9|14424.9|14424.5|14422.5|14427.2|14425.2|14424.3|14422.3|34
1647814170000|2022-03-20 22:09:30|14424.7|14422.7|14423.7|14421.7|14424.7|14422.7|14421.8|14419.8|25
1647814180000|2022-03-20 22:09:40|14423.8|14421.8|14425.5|14423.5|14425.8|14423.8|14423.8|14421.8|3
1647814190000|2022-03-20 22:09:50|14425.4|14423.4|14426.5|14424.5|14426.5|14424.5|14425.4|14423.4|13
1647814200000|2022-03-20 22:10:00|14426.8|14424.8|14428.7|14426.7|14428.7|14426.7|14426.5|14424.5|32
1647814210000|2022-03-20 22:10:10|14428.8|14426.8|14431.3|14429.3|14431.5|14429.5|14428.7|14426.7|29
1647814220000|2022-03-20 22:10:20|14431.2|14429.2|14430.2|14428.2|14431.2|14429.2|14428.7|14426.7|16
1647814230000|2022-03-20 22:10:30|14429.7|14427.7|14430.3|14428.3|14430.4|14428.4|14429.5|14427.5|4
1647814240000|2022-03-20 22:10:40|14430.4|14428.4|14430.2|14428.2|14430.7|14428.7|14429.7|14427.7|3
1647814250000|2022-03-20 22:10:50|14430.8|14428.8|14430.2|14428.2|14431.2|14429.2|14430|14428|21
1647814260000|2022-03-20 22:11:00|14430.3|14428.3|14431.4|14429.4|14431.4|14429.4|14430.2|14428.2|13
1647814270000|2022-03-20 22:11:10|14434.2|14432.2|14438|14436|14438.3|14436.3|14433.2|14431.2|66
1647814280000|2022-03-20 22:11:20|14437.3|14435.3|14439.5|14437.5|14442.7|14440.7|14437.3|14435.3|65
1647814290000|2022-03-20 22:11:30|14439.4|14437.4|14434.4|14432.4|14439.8|14437.8|14434.4|14432.4|49
1647814300000|2022-03-20 22:11:40|14434.3|14432.3|14433.3|14431.3|14434.7|14432.7|14432.3|14430.3|30
1647814310000|2022-03-20 22:11:50|14433.4|14431.4|14436.7|14434.7|14437.4|14435.4|14433.3|14431.3|32
1647814320000|2022-03-20 22:12:00|14435.9|14433.9|14435.9|14433.9|14437.5|14435.5|14435.7|14433.7|9
1647814330000|2022-03-20 22:12:10|14435.8|14433.8|14433.9|14431.9|14436.4|14434.4|14433.3|14431.3|15
1647814340000|2022-03-20 22:12:20|14433.8|14431.8|14435.9|14433.9|14436.5|14434.5|14433.8|14431.8|22
1647814350000|2022-03-20 22:12:30|14436|14434|14435.3|14433.3|14436.2|14434.2|14435.2|14433.2|11
1647814360000|2022-03-20 22:12:40|14435.4|14433.4|14437.2|14435.2|14437.2|14435.2|14434.3|14432.3|19
1647814370000|2022-03-20 22:12:50|14437.9|14435.9|14436.9|14434.9|14438.5|14436.5|14436.9|14434.9|23
1647814380000|2022-03-20 22:13:00|14436.4|14434.4|14435.5|14433.5|14436.8|14434.8|14434.8|14432.8|21
1647814390000|2022-03-20 22:13:10|14435.7|14433.7|14438.2|14436.2|14438.2|14436.2|14435.7|14433.7|11
1647814400000|2022-03-20 22:13:20|14438|14436|14438.3|14436.3|14438.4|14436.4|14437.7|14435.7|9
1647814410000|2022-03-20 22:13:30|14438.2|14436.2|14437.4|14435.4|14438.2|14436.2|14437|14435|5
1647814420000|2022-03-20 22:13:40|14437.2|14435.2|14436.9|14434.9|14437.4|14435.4|14436.8|14434.8|3
1647814430000|2022-03-20 22:13:50|14436.8|14434.8|14436.5|14434.5|14437|14435|14435.4|14433.4|13
1647814440000|2022-03-20 22:14:00|14436.4|14434.4|14437.8|14435.8|14438.2|14436.2|14436.4|14434.4|11
1647814450000|2022-03-20 22:14:10|14438.2|14436.2|14437.3|14435.3|14438.2|14436.2|14436.7|14434.7|14
1647814460000|2022-03-20 22:14:20|14437.7|14435.7|14438.2|14436.2|14438.2|14436.2|14437.3|14435.3|6
1647814470000|2022-03-20 22:14:30|14438.3|14436.3|14439.4|14437.4|14439.8|14437.8|14438.3|14436.3|69
1647814480000|2022-03-20 22:14:40|14439.7|14437.7|14439.3|14437.3|14439.9|14437.9|14439.3|14437.3|2
1647814490000|2022-03-20 22:14:50|14439.4|14437.4|14438.3|14436.3|14439.7|14437.7|14438.2|14436.2|7
1647814500000|2022-03-20 22:15:00|14438.4|14436.4|14439.4|14437.4|14440.8|14438.8|14438.4|14436.4|40
1647814510000|2022-03-20 22:15:10|14439.5|14437.5|14439|14437|14440.2|14438.2|14439|14437|10
1647814520000|2022-03-20 22:15:20|14438.7|14436.7|14437.4|14435.4|14439|14437|14437.2|14435.2|8
1647814530000|2022-03-20 22:15:30|14436.7|14434.7|14436.3|14434.3|14437.5|14435.5|14435.3|14433.3|15
1647814540000|2022-03-20 22:15:40|14435.9|14433.9|14436.2|14434.2|14436.5|14434.5|14435.7|14433.7|1
1647814550000|2022-03-20 22:15:50|14436.7|14434.7|14434.2|14432.2|14436.7|14434.7|14434|14432|10
1647814560000|2022-03-20 22:16:00|14434.3|14432.3|14434.4|14432.4|14435.5|14433.5|14433.9|14431.9|17
1647814570000|2022-03-20 22:16:10|14434.3|14432.3|14432|14430|14434.4|14432.4|14432|14430|19
1647814580000|2022-03-20 22:16:20|14431.9|14429.9|14429.5|14427.5|14431.9|14429.9|14427|14425|53
1647814590000|2022-03-20 22:16:30|14429.4|14427.4|14426.7|14424.7|14429.5|14427.5|14426.3|14424.3|15
1647814600000|2022-03-20 22:16:40|14426.5|14424.5|14426.5|14424.5|14428.8|14426.8|14426.5|14424.5|12
1647814610000|2022-03-20 22:16:50|14426.4|14424.4|14426.7|14424.7|14427.5|14425.5|14426.4|14424.4|14
1647814620000|2022-03-20 22:17:00|14426.5|14424.5|14428.3|14426.3|14428.5|14426.5|14426.2|14424.2|19
1647814630000|2022-03-20 22:17:10|14428.5|14426.5|14427.4|14425.4|14428.8|14426.8|14427.3|14425.3|6
1647814640000|2022-03-20 22:17:20|14427.7|14425.7|14427.7|14425.7|14428.2|14426.2|14427|14425|6
1647814650000|2022-03-20 22:17:30|14427.5|14425.5|14424.9|14422.9|14427.5|14425.5|14424.9|14422.9|15
1647814660000|2022-03-20 22:17:40|14425|14423|14424.5|14422.5|14425.3|14423.3|14421|14419|42
1647814670000|2022-03-20 22:17:50|14425.2|14423.2|14423.7|14421.7|14425.7|14423.7|14423.2|14421.2|13
1647814680000|2022-03-20 22:18:00|14423.8|14421.8|14424.9|14422.9|14425.2|14423.2|14423.4|14421.4|11
1647814690000|2022-03-20 22:18:10|14425.3|14423.3|14426.2|14424.2|14426.5|14424.5|14424.5|14422.5|16
1647814700000|2022-03-20 22:18:20|14426.3|14424.3|14425.4|14423.4|14428.9|14426.9|14425|14423|20
1647814710000|2022-03-20 22:18:30|14425.3|14423.3|14422.3|14420.3|14425.3|14423.3|14422.2|14420.2|3
1647814720000|2022-03-20 22:18:40|14422.4|14420.4|14422.7|14420.7|14423|14421|14421.8|14419.8|13
1647814730000|2022-03-20 22:18:50|14423|14421|14422.8|14420.8|14424.2|14422.2|14422.3|14420.3|18
1647814740000|2022-03-20 22:19:00|14422.9|14420.9|14422.3|14420.3|14422.9|14420.9|14420.9|14418.9|19
1647814750000|2022-03-20 22:19:10|14422.4|14420.4|14422.5|14420.5|14423.4|14421.4|14422.4|14420.4|4
1647814760000|2022-03-20 22:19:20|14423.3|14421.3|14422.4|14420.4|14423.3|14421.3|14421.9|14419.9|3
1647814770000|2022-03-20 22:19:30|14422.7|14420.7|14423|14421|14423.3|14421.3|14422.7|14420.7|1
1647814780000|2022-03-20 22:19:40|14422.9|14420.9|14423|14421|14423.2|14421.2|14422.7|14420.7|2
1647814790000|2022-03-20 22:19:50|14422.9|14420.9|14423.3|14421.3|14423.4|14421.4|14422.9|14420.9|0
1647814800000|2022-03-20 22:20:00|14423.2|14421.2|14424.8|14422.8|14426.2|14424.2|14422.9|14420.9|13
1647814810000|2022-03-20 22:20:10|14424.9|14422.9|14427.4|14425.4|14427.4|14425.4|14424.7|14422.7|4
1647814820000|2022-03-20 22:20:20|14427.3|14425.3|14426|14424|14427.8|14425.8|14425.9|14423.9|7
1647814830000|2022-03-20 22:20:30|14425.9|14423.9|14427.4|14425.4|14427.4|14425.4|14424.7|14422.7|13
1647814840000|2022-03-20 22:20:40|14427.2|14425.2|14427.4|14425.4|14427.9|14425.9|14426.7|14424.7|1
1647814850000|2022-03-20 22:20:50|14427.5|14425.5|14425.4|14423.4|14428.7|14426.7|14424.9|14422.9|7
1647814860000|2022-03-20 22:21:00|14424.9|14422.9|14426.2|14424.2|14426.2|14424.2|14424.8|14422.8|7
1647814870000|2022-03-20 22:21:10|14426|14424|14426.5|14424.5|14426.8|14424.8|14425.8|14423.8|5
1647814880000|2022-03-20 22:21:20|14426.7|14424.7|14426.8|14424.8|14426.9|14424.9|14426.7|14424.7|0
1647814890000|2022-03-20 22:21:30|14426.4|14424.4|14426.8|14424.8|14426.8|14424.8|14426.4|14424.4|2
1647814900000|2022-03-20 22:21:40|14426.7|14424.7|14426.5|14424.5|14426.7|14424.7|14425.7|14423.7|5
1647814910000|2022-03-20 22:21:50|14426.4|14424.4|14425.3|14423.3|14426.9|14424.9|14425.2|14423.2|5
1647814920000|2022-03-20 22:22:00|14425.7|14423.7|14425.7|14423.7|14426.7|14424.7|14425.4|14423.4|13
1647814930000|2022-03-20 22:22:10|14425.8|14423.8|14419.7|14417.7|14426|14424|14418.9|14416.9|29
1647814940000|2022-03-20 22:22:20|14419.5|14417.5|14414.2|14412.2|14419.8|14417.8|14414.2|14412.2|52
1647814950000|2022-03-20 22:22:30|14414.3|14412.3|14415.4|14413.4|14416.4|14414.4|14413.9|14411.9|12
1647814960000|2022-03-20 22:22:40|14415.3|14413.3|14415.4|14413.4|14416.9|14414.9|14414.5|14412.5|44
1647814970000|2022-03-20 22:22:50|14415.3|14413.3|14414.7|14412.7|14415.9|14413.9|14414|14412|29
1647814980000|2022-03-20 22:23:00|14415|14413|14415.9|14413.9|14416.5|14414.5|14414.9|14412.9|23
1647814990000|2022-03-20 22:23:10|14415.8|14413.8|14418.2|14416.2|14418.4|14416.4|14415.8|14413.8|9
1647815000000|2022-03-20 22:23:20|14418.3|14416.3|14413.8|14411.8|14420|14418|14413.8|14411.8|48
1647815010000|2022-03-20 22:23:30|14413.9|14411.9|14413.9|14411.9|14415.5|14413.5|14413|14411|55
1647815020000|2022-03-20 22:23:40|14413.7|14411.7|14414|14412|14414|14412|14413.7|14411.7|25
1647815030000|2022-03-20 22:23:50|14413.9|14411.9|14413.3|14411.3|14413.9|14411.9|14413.3|14411.3|17
1647815040000|2022-03-20 22:24:00|14413.4|14411.4|14413.5|14411.5|14413.7|14411.7|14413.3|14411.3|17
1647815050000|2022-03-20 22:24:10|14413.4|14411.4|14415|14413|14415.7|14413.7|14412.9|14410.9|154
1647815060000|2022-03-20 22:24:20|14415.2|14413.2|14415.3|14413.3|14415.4|14413.4|14415|14413|0
1647815070000|2022-03-20 22:24:30|14415.4|14413.4|14416.8|14414.8|14418|14416|14415.2|14413.2|12
1647815080000|2022-03-20 22:24:40|14416.7|14414.7|14417.8|14415.8|14418.2|14416.2|14416.3|14414.3|13
1647815090000|2022-03-20 22:24:50|14417.4|14415.4|14418.7|14416.7|14418.8|14416.8|14417.2|14415.2|18
1647815100000|2022-03-20 22:25:00|14418.8|14416.8|14419.4|14417.4|14419.5|14417.5|14418.4|14416.4|5
1647815110000|2022-03-20 22:25:10|14418.8|14416.8|14422.5|14420.5|14422.7|14420.7|14418.8|14416.8|11
1647815120000|2022-03-20 22:25:20|14422.7|14420.7|14422.8|14420.8|14423.2|14421.2|14422.2|14420.2|7
1647815130000|2022-03-20 22:25:30|14422.7|14420.7|14423.3|14421.3|14423.4|14421.4|14422.7|14420.7|4
1647815140000|2022-03-20 22:25:40|14422.9|14420.9|14421.4|14419.4|14422.9|14420.9|14420.7|14418.7|16
1647815150000|2022-03-20 22:25:50|14420.9|14418.9|14421.3|14419.3|14421.8|14419.8|14420.7|14418.7|9
1647815160000|2022-03-20 22:26:00|14420.9|14418.9|14421.8|14419.8|14421.9|14419.9|14420.9|14418.9|3
1647815170000|2022-03-20 22:26:10|14421.9|14419.9|14418.3|14416.3|14421.9|14419.9|14417.8|14415.8|47
1647815180000|2022-03-20 22:26:20|14418.4|14416.4|14416.5|14414.5|14418.4|14416.4|14416.2|14414.2|13
1647815190000|2022-03-20 22:26:30|14416.4|14414.4|14415.2|14413.2|14416.5|14414.5|14414.9|14412.9|5
1647815200000|2022-03-20 22:26:40|14415.3|14413.3|14415.3|14413.3|14415.7|14413.7|14414.7|14412.7|3
1647815210000|2022-03-20 22:26:50|14415.4|14413.4|14415.2|14413.2|14415.5|14413.5|14415|14413|3
1647815220000|2022-03-20 22:27:00|14415|14413|14415.2|14413.2|14416|14414|14414.7|14412.7|10
1647815230000|2022-03-20 22:27:10|14415|14413|14416.3|14414.3|14416.3|14414.3|14414.9|14412.9|1
1647815240000|2022-03-20 22:27:20|14416.4|14414.4|14418|14416|14418|14416|14416.4|14414.4|17
1647815250000|2022-03-20 22:27:30|14418.2|14416.2|14417.3|14415.3|14419|14417|14417|14415|7
1647815260000|2022-03-20 22:27:40|14417.2|14415.2|14416.7|14414.7|14417.4|14415.4|14416.7|14414.7|4
1647815270000|2022-03-20 22:27:50|14416.5|14414.5|14417|14415|14417.7|14415.7|14416.5|14414.5|3
1647815280000|2022-03-20 22:28:00|14417.4|14415.4|14417.7|14415.7|14417.8|14415.8|14415.5|14413.5|15
1647815290000|2022-03-20 22:28:10|14417.2|14415.2|14418|14416|14419.2|14417.2|14416.9|14414.9|9
1647815300000|2022-03-20 22:28:20|14417.9|14415.9|14417.4|14415.4|14418|14416|14416.9|14414.9|1
1647815310000|2022-03-20 22:28:30|14417.8|14415.8|14418.5|14416.5|14418.7|14416.7|14417.8|14415.8|0
1647815320000|2022-03-20 22:28:40|14418.4|14416.4|14418.5|14416.5|14418.5|14416.5|14417.9|14415.9|0
1647815330000|2022-03-20 22:28:50|14418|14416|14417.4|14415.4|14418|14416|14417.4|14415.4|3
1647815340000|2022-03-20 22:29:00|14417.3|14415.3|14417.2|14415.2|14417.4|14415.4|14417.2|14415.2|0
1647815350000|2022-03-20 22:29:10|14417.3|14415.3|14418.9|14416.9|14418.9|14416.9|14417.3|14415.3|6
1647815360000|2022-03-20 22:29:20|14419|14417|14421.9|14419.9|14421.9|14419.9|14419|14417|11
1647815370000|2022-03-20 22:29:30|14422|14420|14421.3|14419.3|14423|14421|14421.3|14419.3|11
1647815380000|2022-03-20 22:29:40|14421.4|14419.4|14421.9|14419.9|14421.9|14419.9|14421|14419|3
1647815390000|2022-03-20 22:29:50|14422|14420|14419|14417|14422.3|14420.3|14418.9|14416.9|17
1647815400000|2022-03-20 22:30:00|14418.9|14416.9|14424.9|14422.9|14425.3|14423.3|14418.8|14416.8|41
1647815410000|2022-03-20 22:30:10|14425|14423|14424.7|14422.7|14425.3|14423.3|14424.7|14422.7|6
1647815420000|2022-03-20 22:30:20|14424.2|14422.2|14423.9|14421.9|14424.9|14422.9|14423.8|14421.8|12
1647815430000|2022-03-20 22:30:30|14424|14422|14424|14422|14424.9|14422.9|14423.4|14421.4|8
1647815440000|2022-03-20 22:30:40|14423.9|14421.9|14424|14422|14424.2|14422.2|14423.7|14421.7|3
1647815450000|2022-03-20 22:30:50|14424.2|14422.2|14424.7|14422.7|14424.8|14422.8|14423.9|14421.9|4
1647815460000|2022-03-20 22:31:00|14425|14423|14425.2|14423.2|14425.2|14423.2|14424.5|14422.5|11
1647815470000|2022-03-20 22:31:10|14425|14423|14424.3|14422.3|14425|14423|14424.3|14422.3|2
1647815480000|2022-03-20 22:31:20|14424.5|14422.5|14424.4|14422.4|14424.8|14422.8|14424|14422|5
1647815490000|2022-03-20 22:31:30|14424.3|14422.3|14420.7|14418.7|14424.5|14422.5|14420.7|14418.7|15
1647815500000|2022-03-20 22:31:40|14420.5|14418.5|14419.5|14417.5|14421|14419|14418.8|14416.8|21
1647815510000|2022-03-20 22:31:50|14419.4|14417.4|14419.3|14417.3|14419.9|14417.9|14419.2|14417.2|2
1647815520000|2022-03-20 22:32:00|14419.4|14417.4|14416.5|14414.5|14420|14418|14416|14414|32
1647815530000|2022-03-20 22:32:10|14416.4|14414.4|14417.3|14415.3|14417.9|14415.9|14416|14414|5
1647815540000|2022-03-20 22:32:20|14417.7|14415.7|14416|14414|14417.7|14415.7|14416|14414|5
1647815550000|2022-03-20 22:32:30|14415.9|14413.9|14417.3|14415.3|14417.3|14415.3|14415.9|14413.9|2
1647815560000|2022-03-20 22:32:40|14417.4|14415.4|14417.7|14415.7|14418|14416|14417.2|14415.2|6
1647815570000|2022-03-20 22:32:50|14417.8|14415.8|14417.3|14415.3|14417.8|14415.8|14417.3|14415.3|0
1647815580000|2022-03-20 22:33:00|14417.4|14415.4|14415|14413|14417.4|14415.4|14415|14413|10
1647815590000|2022-03-20 22:33:10|14415.2|14413.2|14415.9|14413.9|14415.9|14413.9|14414.4|14412.4|10
1647815600000|2022-03-20 22:33:20|14415.8|14413.8|14415.7|14413.7|14416.8|14414.8|14415.2|14413.2|8
1647815610000|2022-03-20 22:33:30|14415.5|14413.5|14414.5|14412.5|14415.9|14413.9|14414.4|14412.4|3
1647815620000|2022-03-20 22:33:40|14414.3|14412.3|14415.2|14413.2|14415.3|14413.3|14414.2|14412.2|6
1647815630000|2022-03-20 22:33:50|14414.9|14412.9|14416|14414|14416|14414|14414.3|14412.3|10
1647815640000|2022-03-20 22:34:00|14415.3|14413.3|14414.2|14412.2|14415.3|14413.3|14414.2|14412.2|26
1647815650000|2022-03-20 22:34:10|14413.7|14411.7|14414.3|14412.3|14414.7|14412.7|14413.4|14411.4|15
1647815660000|2022-03-20 22:34:20|14414.2|14412.2|14414|14412|14414.3|14412.3|14413.9|14411.9|3
1647815670000|2022-03-20 22:34:30|14414.2|14412.2|14414.3|14412.3|14414.3|14412.3|14414|14412|1
1647815680000|2022-03-20 22:34:40|14414.5|14412.5|14414.4|14412.4|14414.8|14412.8|14414.4|14412.4|6
1647815690000|2022-03-20 22:34:50|14414.5|14412.5|14413.7|14411.7|14414.5|14412.5|14413.7|14411.7|6
1647815700000|2022-03-20 22:35:00|14413.8|14411.8|14413.5|14411.5|14413.8|14411.8|14413.5|14411.5|4
1647815710000|2022-03-20 22:35:10|14413.2|14411.2|14413.9|14411.9|14413.9|14411.9|14413.2|14411.2|10
1647815720000|2022-03-20 22:35:20|14413.8|14411.8|14413.8|14411.8|14413.8|14411.8|14413.8|14411.8|1
1647815730000|2022-03-20 22:35:30|14413.7|14411.7|14413.7|14411.7|14413.9|14411.9|14413.5|14411.5|15
1647815740000|2022-03-20 22:35:40|14413.5|14411.5|14413.3|14411.3|14413.5|14411.5|14413|14411|30
1647815750000|2022-03-20 22:35:50|14413|14411|14413.4|14411.4|14413.5|14411.5|14413|14411|3
1647815760000|2022-03-20 22:36:00|14413.8|14411.8|14413.5|14411.5|14413.8|14411.8|14413.3|14411.3|18
1647815770000|2022-03-20 22:36:10|14413.4|14411.4|14413.8|14411.8|14414|14412|14413.2|14411.2|5
1647815780000|2022-03-20 22:36:20|14413.9|14411.9|14414.4|14412.4|14414.4|14412.4|14413.9|14411.9|3
1647815790000|2022-03-20 22:36:30|14414.3|14412.3|14415.5|14413.5|14415.5|14413.5|14414.3|14412.3|7
1647815800000|2022-03-20 22:36:40|14415.4|14413.4|14416.9|14414.9|14417.2|14415.2|14414.9|14412.9|8
1647815810000|2022-03-20 22:36:50|14417|14415|14416.3|14414.3|14417.4|14415.4|14416.3|14414.3|11
1647815820000|2022-03-20 22:37:00|14415.7|14413.7|14417|14415|14417|14415|14415.5|14413.5|3
1647815830000|2022-03-20 22:37:10|14416.9|14414.9|14417.3|14415.3|14417.3|14415.3|14416.9|14414.9|2
1647815840000|2022-03-20 22:37:20|14417|14415|14418.4|14416.4|14418.5|14416.5|14417|14415|8
1647815850000|2022-03-20 22:37:30|14419.3|14417.3|14418.7|14416.7|14419.4|14417.4|14418.5|14416.5|4
1647815860000|2022-03-20 22:37:40|14418.5|14416.5|14419.3|14417.3|14419.3|14417.3|14418.4|14416.4|1
1647815870000|2022-03-20 22:37:50|14419.2|14417.2|14420.7|14418.7|14420.7|14418.7|14419.2|14417.2|10
1647815880000|2022-03-20 22:38:00|14420.5|14418.5|14419.5|14417.5|14421.3|14419.3|14419.5|14417.5|11
1647815890000|2022-03-20 22:38:10|14419.3|14417.3|14419.5|14417.5|14419.7|14417.7|14419.3|14417.3|1
1647815900000|2022-03-20 22:38:20|14419.4|14417.4|14416.2|14414.2|14419.5|14417.5|14415.7|14413.7|20
1647815910000|2022-03-20 22:38:30|14416|14414|14415.8|14413.8|14416.2|14414.2|14415.5|14413.5|3
1647815920000|2022-03-20 22:38:40|14416|14414|14416|14414|14416.4|14414.4|14416|14414|0
1647815930000|2022-03-20 22:38:50|14415.5|14413.5|14415.3|14413.3|14415.7|14413.7|14415.2|14413.2|4
1647815940000|2022-03-20 22:39:00|14415.4|14413.4|14417.3|14415.3|14417.3|14415.3|14415.3|14413.3|7
1647815950000|2022-03-20 22:39:10|14417.2|14415.2|14418.3|14416.3|14418.3|14416.3|14417|14415|3
1647815960000|2022-03-20 22:39:20|14418.4|14416.4|14418.3|14416.3|14418.4|14416.4|14418.3|14416.3|0
1647815970000|2022-03-20 22:39:30|14417.9|14415.9|14417.4|14415.4|14418.3|14416.3|14417.4|14415.4|4
1647815980000|2022-03-20 22:39:40|14417.3|14415.3|14417.2|14415.2|14417.3|14415.3|14417.2|14415.2|0
1647815990000|2022-03-20 22:39:50|14417.5|14415.5|14415.3|14413.3|14418|14416|14415|14413|28
1647816000000|2022-03-20 22:40:00|14415.8|14413.8|14415.7|14413.7|14416.2|14414.2|14415.3|14413.3|5
1647816010000|2022-03-20 22:40:10|14415.5|14413.5|14415.9|14413.9|14416.7|14414.7|14415.5|14413.5|10
1647816020000|2022-03-20 22:40:20|14416.7|14414.7|14414.9|14412.9|14417|14415|14414.9|14412.9|10
1647816030000|2022-03-20 22:40:30|14415|14413|14415.4|14413.4|14415.5|14413.5|14414.9|14412.9|8
1647816040000|2022-03-20 22:40:40|14415.3|14413.3|14414.3|14412.3|14415.3|14413.3|14414.3|14412.3|1
1647816050000|2022-03-20 22:40:50|14414.5|14412.5|14414.8|14412.8|14414.9|14412.9|14414.5|14412.5|1
1647816060000|2022-03-20 22:41:00|14414.5|14412.5|14416.3|14414.3|14416.7|14414.7|14414.5|14412.5|14
1647816070000|2022-03-20 22:41:10|14416|14414|14417.5|14415.5|14417.7|14415.7|14415.8|14413.8|13
1647816080000|2022-03-20 22:41:20|14417.7|14415.7|14416.9|14414.9|14418.7|14416.7|14416.2|14414.2|25
1647816090000|2022-03-20 22:41:30|14417.2|14415.2|14414.8|14412.8|14417.2|14415.2|14414.5|14412.5|16
1647816100000|2022-03-20 22:41:40|14414.7|14412.7|14413.5|14411.5|14415|14413|14413.5|14411.5|26
1647816110000|2022-03-20 22:41:50|14413.7|14411.7|14413.9|14411.9|14414.3|14412.3|14413.7|14411.7|6
1647816120000|2022-03-20 22:42:00|14414|14412|14414.9|14412.9|14414.9|14412.9|14413.8|14411.8|3
1647816130000|2022-03-20 22:42:10|14414.7|14412.7|14417.2|14415.2|14419.3|14417.3|14414.7|14412.7|38
1647816140000|2022-03-20 22:42:20|14417.7|14415.7|14416.3|14414.3|14418|14416|14415.9|14413.9|4
1647816150000|2022-03-20 22:42:30|14416.4|14414.4|14414.9|14412.9|14416.4|14414.4|14414.5|14412.5|19
1647816160000|2022-03-20 22:42:40|14414.8|14412.8|14415.5|14413.5|14416.2|14414.2|14414.8|14412.8|5
1647816170000|2022-03-20 22:42:50|14415.4|14413.4|14416.4|14414.4|14416.5|14414.5|14415|14413|2
1647816180000|2022-03-20 22:43:00|14416.3|14414.3|14416.4|14414.4|14416.4|14414.4|14413.7|14411.7|60
1647816190000|2022-03-20 22:43:10|14416.2|14414.2|14416.7|14414.7|14416.8|14414.8|14415.8|14413.8|8
1647816200000|2022-03-20 22:43:20|14416.8|14414.8|14420.5|14418.5|14420.8|14418.8|14416.8|14414.8|35
1647816210000|2022-03-20 22:43:30|14420.7|14418.7|14416.9|14414.9|14420.7|14418.7|14415.9|14413.9|31
1647816220000|2022-03-20 22:43:40|14416.8|14414.8|14415.7|14413.7|14416.8|14414.8|14413.4|14411.4|57
1647816230000|2022-03-20 22:43:50|14415.5|14413.5|14415|14413|14416.3|14414.3|14414.7|14412.7|12
1647816240000|2022-03-20 22:44:00|14414.8|14412.8|14417.8|14415.8|14417.8|14415.8|14414.5|14412.5|20
1647816250000|2022-03-20 22:44:10|14417.5|14415.5|14417.3|14415.3|14417.8|14415.8|14417.2|14415.2|1
1647816260000|2022-03-20 22:44:20|14417.2|14415.2|14416.9|14414.9|14417.2|14415.2|14416.4|14414.4|3
1647816270000|2022-03-20 22:44:30|14416.8|14414.8|14417.4|14415.4|14419|14417|14416.7|14414.7|19
1647816280000|2022-03-20 22:44:40|14417.3|14415.3|14416.9|14414.9|14417.9|14415.9|14416.7|14414.7|3
1647816290000|2022-03-20 22:44:50|14417|14415|14419|14417|14420.4|14418.4|14417|14415|31
1647816300000|2022-03-20 22:45:00|14419.2|14417.2|14419.3|14417.3|14419.4|14417.4|14418.7|14416.7|0
1647816310000|2022-03-20 22:45:10|14419.4|14417.4|14420|14418|14420|14418|14418.5|14416.5|8
1647816320000|2022-03-20 22:45:20|14420.7|14418.7|14418.7|14416.7|14420.7|14418.7|14418.7|14416.7|9
1647816330000|2022-03-20 22:45:30|14418.8|14416.8|14418.9|14416.9|14419|14417|14418.4|14416.4|4
1647816340000|2022-03-20 22:45:40|14419|14417|14419.5|14417.5|14419.8|14417.8|14419|14417|1
1647816350000|2022-03-20 22:45:50|14418.9|14416.9|14427.9|14425.9|14427.9|14425.9|14418.5|14416.5|79
1647816360000|2022-03-20 22:46:00|14428.5|14426.5|14425.7|14423.7|14428.5|14426.5|14422.3|14420.3|52
1647816370000|2022-03-20 22:46:10|14425.8|14423.8|14422.2|14420.2|14425.8|14423.8|14422|14420|6
1647816380000|2022-03-20 22:46:20|14422.3|14420.3|14417.7|14415.7|14422.7|14420.7|14417.7|14415.7|19
1647816390000|2022-03-20 22:46:30|14417.5|14415.5|14418|14416|14418.9|14416.9|14417.4|14415.4|20
1647816400000|2022-03-20 22:46:40|14417.5|14415.5|14414.4|14412.4|14417.7|14415.7|14414.4|14412.4|20
1647816410000|2022-03-20 22:46:50|14414|14412|14416.7|14414.7|14416.7|14414.7|14414|14412|21
1647816420000|2022-03-20 22:47:00|14416.5|14414.5|14417.9|14415.9|14418.2|14416.2|14416.4|14414.4|1
1647816430000|2022-03-20 22:47:10|14418|14416|14418.5|14416.5|14418.7|14416.7|14417.9|14415.9|0
1647816440000|2022-03-20 22:47:20|14418.7|14416.7|14419.7|14417.7|14419.7|14417.7|14418.7|14416.7|2
1647816450000|2022-03-20 22:47:30|14419.5|14417.5|14419.3|14417.3|14420.4|14418.4|14419.2|14417.2|6
1647816460000|2022-03-20 22:47:40|14419.2|14417.2|14419.2|14417.2|14419.4|14417.4|14419|14417|2
1647816470000|2022-03-20 22:47:50|14419.4|14417.4|14419.4|14417.4|14420.2|14418.2|14419.4|14417.4|2
1647816480000|2022-03-20 22:48:00|14419.7|14417.7|14419.4|14417.4|14420|14418|14418.7|14416.7|3
1647816490000|2022-03-20 22:48:10|14419.3|14417.3|14419.4|14417.4|14419.7|14417.7|14419.2|14417.2|1
1647816500000|2022-03-20 22:48:20|14419.5|14417.5|14419.3|14417.3|14420|14418|14419.3|14417.3|3
1647816510000|2022-03-20 22:48:30|14419.4|14417.4|14419.4|14417.4|14419.5|14417.5|14419.3|14417.3|2
1647816520000|2022-03-20 22:48:40|14419.3|14417.3|14418.8|14416.8|14419.3|14417.3|14418.8|14416.8|2
1647816530000|2022-03-20 22:48:50|14419.2|14417.2|14419.3|14417.3|14419.4|14417.4|14419|14417|1
1647816540000|2022-03-20 22:49:00|14419.2|14417.2|14419.4|14417.4|14419.4|14417.4|14419|14417|0
1647816550000|2022-03-20 22:49:10|14419.3|14417.3|14419.5|14417.5|14419.7|14417.7|14419.3|14417.3|0
1647816560000|2022-03-20 22:49:20|14419.7|14417.7|14421|14419|14421|14419|14419.7|14417.7|1
1647816570000|2022-03-20 22:49:30|14421.5|14419.5|14420.2|14418.2|14423.9|14421.9|14420.2|14418.2|14
1647816580000|2022-03-20 22:49:40|14419.7|14417.7|14419.9|14417.9|14419.9|14417.9|14418.8|14416.8|9
1647816590000|2022-03-20 22:49:50|14419.8|14417.8|14419.3|14417.3|14419.8|14417.8|14419.3|14417.3|2
1647816600000|2022-03-20 22:50:00|14419.9|14417.9|14419.2|14417.2|14420.2|14418.2|14419.2|14417.2|9
1647816610000|2022-03-20 22:50:10|14419|14417|14418.4|14416.4|14419|14417|14418.3|14416.3|20
1647816620000|2022-03-20 22:50:20|14418.3|14416.3|14418.4|14416.4|14418.4|14416.4|14417.9|14415.9|19
1647816630000|2022-03-20 22:50:30|14418.2|14416.2|14419.2|14417.2|14419.7|14417.7|14418|14416|10
1647816640000|2022-03-20 22:50:40|14419.3|14417.3|14418.9|14416.9|14419.4|14417.4|14418.8|14416.8|1
1647816650000|2022-03-20 22:50:50|14418.8|14416.8|14419.2|14417.2|14419.3|14417.3|14418.7|14416.7|1
1647816660000|2022-03-20 22:51:00|14419.3|14417.3|14418.4|14416.4|14419.3|14417.3|14418.3|14416.3|13
1647816670000|2022-03-20 22:51:10|14418.3|14416.3|14418.2|14416.2|14418.8|14416.8|14418.2|14416.2|6
1647816680000|2022-03-20 22:51:20|14418.3|14416.3|14419.3|14417.3|14419.3|14417.3|14418.2|14416.2|5
1647816690000|2022-03-20 22:51:30|14419.4|14417.4|14418.3|14416.3|14419.4|14417.4|14418.3|14416.3|1
1647816700000|2022-03-20 22:51:40|14418.4|14416.4|14420.2|14418.2|14420.4|14418.4|14418.3|14416.3|82
1647816710000|2022-03-20 22:51:50|14420.3|14418.3|14422|14420|14422|14420|14420.3|14418.3|10
1647816720000|2022-03-20 22:52:00|14421.9|14419.9|14422.2|14420.2|14422.2|14420.2|14421.8|14419.8|1
1647816730000|2022-03-20 22:52:10|14422|14420|14422.2|14420.2|14422.2|14420.2|14421.4|14419.4|8
1647816740000|2022-03-20 22:52:20|14422|14420|14422|14420|14422.2|14420.2|14422|14420|1
1647816750000|2022-03-20 22:52:30|14422.2|14420.2|14423.4|14421.4|14423.4|14421.4|14422.2|14420.2|5
1647816760000|2022-03-20 22:52:40|14424|14422|14424|14422|14424.3|14422.3|14423.8|14421.8|3
1647816770000|2022-03-20 22:52:50|14423.9|14421.9|14421|14419|14423.9|14421.9|14420.2|14418.2|72
1647816780000|2022-03-20 22:53:00|14420.4|14418.4|14422.9|14420.9|14423.2|14421.2|14420.3|14418.3|9
1647816790000|2022-03-20 22:53:10|14422.8|14420.8|14422.8|14420.8|14423.3|14421.3|14422.3|14420.3|7
1647816800000|2022-03-20 22:53:20|14423|14421|14423.5|14421.5|14423.9|14421.9|14423|14421|7
1647816810000|2022-03-20 22:53:30|14423.4|14421.4|14423.2|14421.2|14423.5|14421.5|14423.2|14421.2|1
1647816820000|2022-03-20 22:53:40|14423.3|14421.3|14423.7|14421.7|14423.8|14421.8|14423.3|14421.3|0
1647816830000|2022-03-20 22:53:50|14423.8|14421.8|14423.7|14421.7|14423.8|14421.8|14423.5|14421.5|2
1647816840000|2022-03-20 22:54:00|14423.5|14421.5|14423.5|14421.5|14423.7|14421.7|14423.5|14421.5|0
1647816850000|2022-03-20 22:54:10|14423.7|14421.7|14423.8|14421.8|14423.8|14421.8|14423.5|14421.5|0
1647816860000|2022-03-20 22:54:20|14423.9|14421.9|14423.9|14421.9|14424.2|14422.2|14423.9|14421.9|1
1647816870000|2022-03-20 22:54:30|14424.2|14422.2|14424.2|14422.2|14424.5|14422.5|14423.8|14421.8|9
1647816880000|2022-03-20 22:54:40|14424|14422|14424.7|14422.7|14424.7|14422.7|14424|14422|2
1647816890000|2022-03-20 22:54:50|14424.5|14422.5|14423.3|14421.3|14424.7|14422.7|14422.7|14420.7|26
1647816900000|2022-03-20 22:55:00|14423.4|14421.4|14424.8|14422.8|14424.9|14422.9|14423.4|14421.4|8
1647816910000|2022-03-20 22:55:10|14424.9|14422.9|14425.9|14423.9|14425.9|14423.9|14424.7|14422.7|8
1647816920000|2022-03-20 22:55:20|14425.8|14423.8|14425.8|14423.8|14426.4|14424.4|14425.8|14423.8|12
1647816930000|2022-03-20 22:55:30|14425.9|14423.9|14426|14424|14426.4|14424.4|14425.8|14423.8|18
1647816940000|2022-03-20 22:55:40|14425.8|14423.8|14425.8|14423.8|14426|14424|14425.8|14423.8|3
1647816950000|2022-03-20 22:55:50|14425.7|14423.7|14426.2|14424.2|14426.2|14424.2|14425.7|14423.7|5
1647816960000|2022-03-20 22:56:00|14426|14424|14425.7|14423.7|14426|14424|14424.7|14422.7|21
1647816970000|2022-03-20 22:56:10|14425.8|14423.8|14425.7|14423.7|14425.8|14423.8|14425.7|14423.7|0
1647816980000|2022-03-20 22:56:20|14425.5|14423.5|14425|14423|14425.8|14423.8|14424.7|14422.7|12
1647816990000|2022-03-20 22:56:30|14425.2|14423.2|14424.2|14422.2|14425.2|14423.2|14423.8|14421.8|35
1647817000000|2022-03-20 22:56:40|14424|14422|14424.3|14422.3|14424.3|14422.3|14423.5|14421.5|1
1647817010000|2022-03-20 22:56:50|14424|14422|14424|14422|14424.2|14422.2|14423.5|14421.5|6
1647817020000|2022-03-20 22:57:00|14424.2|14422.2|14423.8|14421.8|14424.4|14422.4|14423.8|14421.8|0
1647817030000|2022-03-20 22:57:10|14422.3|14420.3|14421.5|14419.5|14423|14421|14421.5|14419.5|21
1647817040000|2022-03-20 22:57:20|14421.4|14419.4|14422.8|14420.8|14422.8|14420.8|14421.4|14419.4|5
1647817050000|2022-03-20 22:57:30|14422.9|14420.9|14422.7|14420.7|14422.9|14420.9|14422.7|14420.7|2
1647817060000|2022-03-20 22:57:40|14422.8|14420.8|14422.8|14420.8|14422.8|14420.8|14422.7|14420.7|0
1647817070000|2022-03-20 22:57:50|14422.7|14420.7|14421.8|14419.8|14422.8|14420.8|14421.8|14419.8|6
1647817080000|2022-03-20 22:58:00|14421.7|14419.7|14422|14420|14422.2|14420.2|14421.7|14419.7|2
1647817090000|2022-03-20 22:58:10|14422.7|14420.7|14423.3|14421.3|14423.4|14421.4|14422.5|14420.5|6
1647817100000|2022-03-20 22:58:20|14423.4|14421.4|14423.5|14421.5|14423.7|14421.7|14423.3|14421.3|2
1647817110000|2022-03-20 22:58:30|14423.4|14421.4|14423.5|14421.5|14423.5|14421.5|14423.3|14421.3|0
1647817120000|2022-03-20 22:58:40|14423.7|14421.7|14424.3|14422.3|14424.5|14422.5|14423.7|14421.7|3
1647817130000|2022-03-20 22:58:50|14424.4|14422.4|14424.3|14422.3|14424.5|14422.5|14424.2|14422.2|4
1647817140000|2022-03-20 22:59:00|14424.4|14422.4|14424.4|14422.4|14424.7|14422.7|14423.9|14421.9|5
1647817150000|2022-03-20 22:59:10|14424.3|14422.3|14424.3|14422.3|14424.5|14422.5|14424.2|14422.2|0
1647817160000|2022-03-20 22:59:20|14424.5|14422.5|14424.3|14422.3|14424.5|14422.5|14424.3|14422.3|0
1647817170000|2022-03-20 22:59:30|14424.2|14422.2|14424.4|14422.4|14424.7|14422.7|14423.7|14421.7|3
1647817180000|2022-03-20 22:59:40|14424.5|14422.5|14424.4|14422.4|14424.8|14422.8|14424.3|14422.3|0
1647817190000|2022-03-20 22:59:50|14424.3|14422.3|14424.3|14422.3|14424.3|14422.3|14424.3|14422.3|0
1647817200000|2022-03-20 23:00:00|14424.4|14422.4|14422.8|14420.8|14425.2|14423.2|14420.5|14418.5|41
1647817210000|2022-03-20 23:00:10|14422.4|14420.4|14423.7|14421.7|14423.8|14421.8|14421.8|14419.8|11
1647817220000|2022-03-20 23:00:20|14423.5|14421.5|14423|14421|14423.5|14421.5|14422.4|14420.4|5
1647817230000|2022-03-20 23:00:30|14423.3|14421.3|14423.7|14421.7|14423.8|14421.8|14423.3|14421.3|3
1647817240000|2022-03-20 23:00:40|14423.9|14421.9|14424.3|14422.3|14424.3|14422.3|14423.3|14421.3|8
1647817250000|2022-03-20 23:00:50|14424.2|14422.2|14423.8|14421.8|14424.3|14422.3|14423.8|14421.8|0
1647817260000|2022-03-20 23:01:00|14422.8|14420.8|14422.3|14420.3|14422.8|14420.8|14422.3|14420.3|2
1647817270000|2022-03-20 23:01:10|14422.2|14420.2|14422.3|14420.3|14422.4|14420.4|14422|14420|3
1647817280000|2022-03-20 23:01:20|14422.4|14420.4|14422.5|14420.5|14422.7|14420.7|14422.2|14420.2|1
1647817290000|2022-03-20 23:01:30|14422.7|14420.7|14422.2|14420.2|14422.9|14420.9|14422.2|14420.2|6
1647817300000|2022-03-20 23:01:40|14422|14420|14420.4|14418.4|14422.2|14420.2|14420.4|14418.4|25
1647817310000|2022-03-20 23:01:50|14420.3|14418.3|14419.4|14417.4|14420.4|14418.4|14419.3|14417.3|12
1647817320000|2022-03-20 23:02:00|14419.3|14417.3|14418.8|14416.8|14420.3|14418.3|14418.2|14416.2|19
1647817330000|2022-03-20 23:02:10|14418.7|14416.7|14419.3|14417.3|14419.3|14417.3|14418.2|14416.2|12
1647817340000|2022-03-20 23:02:20|14419.2|14417.2|14419.3|14417.3|14419.3|14417.3|14418.5|14416.5|5
1647817350000|2022-03-20 23:02:30|14419.4|14417.4|14419.3|14417.3|14419.4|14417.4|14419.2|14417.2|2
1647817360000|2022-03-20 23:02:40|14419.2|14417.2|14421|14419|14421|14419|14419.2|14417.2|10
1647817370000|2022-03-20 23:02:50|14420.9|14418.9|14421|14419|14421.2|14419.2|14420.8|14418.8|1
1647817380000|2022-03-20 23:03:00|14421.2|14419.2|14420.3|14418.3|14421.2|14419.2|14419.9|14417.9|15
1647817390000|2022-03-20 23:03:10|14420.7|14418.7|14419.5|14417.5|14420.7|14418.7|14419.4|14417.4|1
1647817400000|2022-03-20 23:03:20|14419.4|14417.4|14418.7|14416.7|14419.5|14417.5|14418.5|14416.5|3
1647817410000|2022-03-20 23:03:30|14418.5|14416.5|14419.9|14417.9|14420.2|14418.2|14418.5|14416.5|12
1647817420000|2022-03-20 23:03:40|14419.7|14417.7|14419.5|14417.5|14420|14418|14419.5|14417.5|2
1647817430000|2022-03-20 23:03:50|14419.7|14417.7|14417.5|14415.5|14420|14418|14416.9|14414.9|41
1647817440000|2022-03-20 23:04:00|14417.4|14415.4|14417|14415|14418|14416|14417|14415|10
1647817450000|2022-03-20 23:04:10|14416.9|14414.9|14416.3|14414.3|14417|14415|14416.3|14414.3|4
1647817460000|2022-03-20 23:04:20|14416.9|14414.9|14416.5|14414.5|14416.9|14414.9|14416|14414|10
1647817470000|2022-03-20 23:04:30|14416|14414|14415.7|14413.7|14416.2|14414.2|14415.7|14413.7|7
1647817480000|2022-03-20 23:04:40|14416|14414|14416|14414|14416.2|14414.2|14416|14414|2
1647817490000|2022-03-20 23:04:50|14416.2|14414.2|14416|14414|14416.4|14414.4|14415.7|14413.7|4
1647817500000|2022-03-20 23:05:00|14415.9|14413.9|14416.5|14414.5|14416.7|14414.7|14414.7|14412.7|28
1647817510000|2022-03-20 23:05:10|14416.7|14414.7|14417.8|14415.8|14417.8|14415.8|14416.7|14414.7|9
1647817520000|2022-03-20 23:05:20|14418|14416|14416.8|14414.8|14418.2|14416.2|14416.8|14414.8|8
1647817530000|2022-03-20 23:05:30|14417|14415|14416.9|14414.9|14417|14415|14416.5|14414.5|7
1647817540000|2022-03-20 23:05:40|14417.9|14415.9|14418.2|14416.2|14418.2|14416.2|14417.4|14415.4|21
1647817550000|2022-03-20 23:05:50|14418.3|14416.3|14420|14418|14420|14418|14418.3|14416.3|5
1647817560000|2022-03-20 23:06:00|14419.5|14417.5|14419.4|14417.4|14419.7|14417.7|14418.9|14416.9|7
1647817570000|2022-03-20 23:06:10|14419.3|14417.3|14418.9|14416.9|14419.5|14417.5|14418.7|14416.7|1
1647817580000|2022-03-20 23:06:20|14419|14417|14418.3|14416.3|14419.9|14417.9|14417.5|14415.5|7
1647817590000|2022-03-20 23:06:30|14418.2|14416.2|14418.2|14416.2|14418.8|14416.8|14417.2|14415.2|5
1647817600000|2022-03-20 23:06:40|14418.3|14416.3|14418.3|14416.3|14418.7|14416.7|14417.9|14415.9|2
1647817610000|2022-03-20 23:06:50|14418.4|14416.4|14418.3|14416.3|14418.7|14416.7|14418.2|14416.2|0
1647817620000|2022-03-20 23:07:00|14418.4|14416.4|14419.3|14417.3|14419.3|14417.3|14418.4|14416.4|2
1647817630000|2022-03-20 23:07:10|14419.2|14417.2|14418.8|14416.8|14419.2|14417.2|14418.3|14416.3|1
1647817640000|2022-03-20 23:07:20|14418.9|14416.9|14419.4|14417.4|14419.4|14417.4|14418.9|14416.9|0
1647817650000|2022-03-20 23:07:30|14419.5|14417.5|14419.9|14417.9|14420.4|14418.4|14419.5|14417.5|7
1647817660000|2022-03-20 23:07:40|14420.5|14418.5|14419.4|14417.4|14420.5|14418.5|14419.4|14417.4|6
1647817670000|2022-03-20 23:07:50|14419.2|14417.2|14419.8|14417.8|14420|14418|14419|14417|2
1647817680000|2022-03-20 23:08:00|14419.7|14417.7|14419.7|14417.7|14419.8|14417.8|14419.4|14417.4|0
1647817690000|2022-03-20 23:08:10|14419.5|14417.5|14419.4|14417.4|14419.7|14417.7|14419.2|14417.2|2
1647817700000|2022-03-20 23:08:20|14419.3|14417.3|14419.4|14417.4|14419.5|14417.5|14419.3|14417.3|0
1647817710000|2022-03-20 23:08:30|14419.5|14417.5|14419.8|14417.8|14419.8|14417.8|14419.3|14417.3|0
1647817720000|2022-03-20 23:08:40|14420.3|14418.3|14420.4|14418.4|14420.4|14418.4|14420.2|14418.2|1
1647817730000|2022-03-20 23:08:50|14420.5|14418.5|14420.7|14418.7|14421.2|14419.2|14420.4|14418.4|3
1647817740000|2022-03-20 23:09:00|14420.2|14418.2|14419.9|14417.9|14420.7|14418.7|14419.3|14417.3|7
1647817750000|2022-03-20 23:09:10|14419.8|14417.8|14417.2|14415.2|14419.9|14417.9|14416.7|14414.7|22
1647817760000|2022-03-20 23:09:20|14417.3|14415.3|14416.9|14414.9|14417.4|14415.4|14416.7|14414.7|3
1647817770000|2022-03-20 23:09:30|14417.2|14415.2|14416.5|14414.5|14417.3|14415.3|14416.5|14414.5|6
1647817780000|2022-03-20 23:09:40|14416.4|14414.4|14416.4|14414.4|14416.9|14414.9|14415.7|14413.7|8
1647817790000|2022-03-20 23:09:50|14416|14414|14417.7|14415.7|14417.7|14415.7|14416|14414|5
1647817800000|2022-03-20 23:10:00|14417.8|14415.8|14417.3|14415.3|14417.8|14415.8|14417.2|14415.2|6
1647817810000|2022-03-20 23:10:10|14417.2|14415.2|14417|14415|14417.3|14415.3|14416.9|14414.9|1
1647817820000|2022-03-20 23:10:20|14416.2|14414.2|14416|14414|14416.2|14414.2|14415.9|14413.9|6
1647817830000|2022-03-20 23:10:30|14415.9|14413.9|14415.4|14413.4|14415.9|14413.9|14415.3|14413.3|5
1647817850000|2022-03-20 23:10:50|14415.8|14413.8|14415.8|14413.8|14415.8|14413.8|14415.5|14413.5|6
1647817860000|2022-03-20 23:11:00|14415.7|14413.7|14416|14414|14416|14414|14415.7|14413.7|1
1647817870000|2022-03-20 23:11:10|14416.8|14414.8|14416.5|14414.5|14416.8|14414.8|14416.3|14414.3|4
1647817880000|2022-03-20 23:11:20|14416.3|14414.3|14416.8|14414.8|14416.8|14414.8|14416.3|14414.3|0
1647817890000|2022-03-20 23:11:30|14416.7|14414.7|14416.3|14414.3|14416.8|14414.8|14415.8|14413.8|4
1647817900000|2022-03-20 23:11:40|14416.2|14414.2|14415.9|14413.9|14416.4|14414.4|14415.9|14413.9|0
1647817910000|2022-03-20 23:11:50|14416|14414|14416|14414|14416.4|14414.4|14415.9|14413.9|4
1647817920000|2022-03-20 23:12:00|14416.2|14414.2|14415.5|14413.5|14416.8|14414.8|14415.5|14413.5|4
1647817930000|2022-03-20 23:12:10|14415.4|14413.4|14415.4|14413.4|14415.9|14413.9|14415.3|14413.3|5
1647817940000|2022-03-20 23:12:20|14415.3|14413.3|14414.7|14412.7|14415.3|14413.3|14414.3|14412.3|35
1647817950000|2022-03-20 23:12:30|14414.5|14412.5|14413.8|14411.8|14414.8|14412.8|14413.5|14411.5|10
1647817960000|2022-03-20 23:12:40|14413.7|14411.7|14414|14412|14414.4|14412.4|14413.5|14411.5|17
1647817970000|2022-03-20 23:12:50|14414.2|14412.2|14414.5|14412.5|14414.9|14412.9|14412.9|14410.9|37
1647817980000|2022-03-20 23:13:00|14414.4|14412.4|14413.8|14411.8|14414.4|14412.4|14413.8|14411.8|0
1647817990000|2022-03-20 23:13:10|14413.9|14411.9|14413.8|14411.8|14414|14412|14413.7|14411.7|3
1647818000000|2022-03-20 23:13:20|14413.9|14411.9|14415.2|14413.2|14415.2|14413.2|14413.9|14411.9|4
1647818010000|2022-03-20 23:13:30|14415|14413|14415|14413|14415.3|14413.3|14414.8|14412.8|3
1647818020000|2022-03-20 23:13:40|14414.9|14412.9|14414.4|14412.4|14415|14413|14414.4|14412.4|0
1647818030000|2022-03-20 23:13:50|14414|14412|14413.2|14411.2|14414|14412|14413.2|14411.2|1
1647818040000|2022-03-20 23:14:00|14413.9|14411.9|14414.3|14412.3|14414.3|14412.3|14413.5|14411.5|6
1647818050000|2022-03-20 23:14:10|14414.2|14412.2|14413.5|14411.5|14414.2|14412.2|14413.3|14411.3|2
1647818060000|2022-03-20 23:14:20|14413.4|14411.4|14414.2|14412.2|14414.2|14412.2|14413.3|14411.3|5
1647818070000|2022-03-20 23:14:30|14414|14412|14414.9|14412.9|14414.9|14412.9|14413.7|14411.7|2
1647818080000|2022-03-20 23:14:40|14414.8|14412.8|14413.7|14411.7|14414.8|14412.8|14413.7|14411.7|5
1647818090000|2022-03-20 23:14:50|14413.8|14411.8|14414.2|14412.2|14414.2|14412.2|14413.8|14411.8|1
1647818100000|2022-03-20 23:15:00|14414.3|14412.3|14417.8|14415.8|14418.9|14416.9|14413.9|14411.9|52
1647818110000|2022-03-20 23:15:10|14417.4|14415.4|14416.4|14414.4|14417.4|14415.4|14415.8|14413.8|5
1647818120000|2022-03-20 23:15:20|14417.3|14415.3|14417.4|14415.4|14417.4|14415.4|14417|14415|2
1647818130000|2022-03-20 23:15:30|14417.5|14415.5|14417.2|14415.2|14417.5|14415.5|14417|14415|2
1647818140000|2022-03-20 23:15:40|14417|14415|14416.3|14414.3|14417.3|14415.3|14416.3|14414.3|1
1647818150000|2022-03-20 23:15:50|14416.2|14414.2|14416.5|14414.5|14416.5|14414.5|14416.2|14414.2|1
1647818160000|2022-03-20 23:16:00|14416.7|14414.7|14415.7|14413.7|14416.7|14414.7|14415.7|14413.7|4
1647818170000|2022-03-20 23:16:10|14415.5|14413.5|14415.9|14413.9|14416.5|14414.5|14415.5|14413.5|1
1647818180000|2022-03-20 23:16:20|14416|14414|14415.9|14413.9|14416.3|14414.3|14415.3|14413.3|3
1647818190000|2022-03-20 23:16:30|14415.8|14413.8|14415.8|14413.8|14415.9|14413.9|14414.7|14412.7|5
1647818200000|2022-03-20 23:16:40|14415.9|14413.9|14415.8|14413.8|14415.9|14413.9|14415.8|14413.8|0
1647818210000|2022-03-20 23:16:50|14415.7|14413.7|14416.5|14414.5|14416.9|14414.9|14415.7|14413.7|5
1647818220000|2022-03-20 23:17:00|14416.4|14414.4|14417.4|14415.4|14417.5|14415.5|14416.2|14414.2|4
1647818230000|2022-03-20 23:17:10|14417.7|14415.7|14418|14416|14418.5|14416.5|14417.7|14415.7|3
1647818240000|2022-03-20 23:17:20|14418.7|14416.7|14418.8|14416.8|14418.8|14416.8|14417.7|14415.7|11
1647818250000|2022-03-20 23:17:30|14418.9|14416.9|14419|14417|14420.7|14418.7|14418.5|14416.5|18
1647818260000|2022-03-20 23:17:40|14418.8|14416.8|14419.4|14417.4|14419.9|14417.9|14418.8|14416.8|8
1647818270000|2022-03-20 23:17:50|14419.7|14417.7|14419|14417|14419.7|14417.7|14418.9|14416.9|3
1647818280000|2022-03-20 23:18:00|14418.8|14416.8|14420.4|14418.4|14420.4|14418.4|14418.8|14416.8|1
1647818290000|2022-03-20 23:18:10|14420.5|14418.5|14420.2|14418.2|14421|14419|14420|14418|2
1647818300000|2022-03-20 23:18:20|14420|14418|14420.7|14418.7|14420.8|14418.8|14420|14418|1
1647818310000|2022-03-20 23:18:30|14420.8|14418.8|14421.4|14419.4|14421.4|14419.4|14420.5|14418.5|6
1647818320000|2022-03-20 23:18:40|14421.3|14419.3|14421.4|14419.4|14421.4|14419.4|14421.2|14419.2|1
1647818330000|2022-03-20 23:18:50|14421.5|14419.5|14422.9|14420.9|14423.4|14421.4|14421.5|14419.5|12
1647818340000|2022-03-20 23:19:00|14422.7|14420.7|14422.3|14420.3|14422.7|14420.7|14422|14420|2
1647818350000|2022-03-20 23:19:10|14422.4|14420.4|14420|14418|14422.5|14420.5|14420|14418|15
1647818360000|2022-03-20 23:19:20|14419.8|14417.8|14419.2|14417.2|14419.8|14417.8|14419|14417|4
1647818370000|2022-03-20 23:19:30|14419.3|14417.3|14419.9|14417.9|14420.9|14418.9|14419.2|14417.2|11
1647818380000|2022-03-20 23:19:40|14420.4|14418.4|14421|14419|14421|14419|14420.4|14418.4|3
1647818390000|2022-03-20 23:19:50|14421.3|14419.3|14421|14419|14422.3|14420.3|14421|14419|20
1647818400000|2022-03-20 23:20:00|14420.9|14418.9|14420.4|14418.4|14421|14419|14420|14418|4
1647818410000|2022-03-20 23:20:10|14420.5|14418.5|14419.7|14417.7|14421|14419|14419.5|14417.5|3
1647818420000|2022-03-20 23:20:20|14419.5|14417.5|14419.4|14417.4|14419.9|14417.9|14418.7|14416.7|4
1647818430000|2022-03-20 23:20:30|14418.5|14416.5|14417.2|14415.2|14418.5|14416.5|14417.2|14415.2|16
1647818440000|2022-03-20 23:20:40|14417.3|14415.3|14417.2|14415.2|14417.5|14415.5|14416.7|14414.7|12
1647818450000|2022-03-20 23:20:50|14415.3|14413.3|14415.3|14413.3|14415.5|14413.5|14415.2|14413.2|25
1647818460000|2022-03-20 23:21:00|14415.2|14413.2|14414.4|14412.4|14415.2|14413.2|14414.4|14412.4|5
1647818470000|2022-03-20 23:21:10|14413.8|14411.8|14414.2|14412.2|14414.9|14412.9|14413.8|14411.8|18
1647818480000|2022-03-20 23:21:20|14414.3|14412.3|14417|14415|14417.2|14415.2|14414.3|14412.3|26
1647818490000|2022-03-20 23:21:30|14416.9|14414.9|14419|14417|14419|14417|14416.8|14414.8|4
1647818500000|2022-03-20 23:21:40|14419.2|14417.2|14418.4|14416.4|14419.2|14417.2|14418.2|14416.2|1
1647818510000|2022-03-20 23:21:50|14418.3|14416.3|14417.9|14415.9|14418.3|14416.3|14417.7|14415.7|5
1647818520000|2022-03-20 23:22:00|14417.8|14415.8|14417.8|14415.8|14418|14416|14417.3|14415.3|2
1647818530000|2022-03-20 23:22:10|14417.9|14415.9|14418.9|14416.9|14419.3|14417.3|14417.9|14415.9|6
1647818540000|2022-03-20 23:22:20|14418.8|14416.8|14418.3|14416.3|14418.8|14416.8|14418.3|14416.3|0
1647818550000|2022-03-20 23:22:30|14418.4|14416.4|14418.2|14416.2|14418.7|14416.7|14418.2|14416.2|1
1647818560000|2022-03-20 23:22:40|14418.3|14416.3|14418.2|14416.2|14418.3|14416.3|14418|14416|0
1647818570000|2022-03-20 23:22:50|14418.3|14416.3|14417.8|14415.8|14418.4|14416.4|14417.8|14415.8|0
1647818580000|2022-03-20 23:23:00|14418.3|14416.3|14417.4|14415.4|14420.7|14418.7|14417.4|14415.4|35
1647818590000|2022-03-20 23:23:10|14417.2|14415.2|14417.5|14415.5|14417.7|14415.7|14416.2|14414.2|13
1647818600000|2022-03-20 23:23:20|14417.7|14415.7|14416.9|14414.9|14417.8|14415.8|14416.9|14414.9|2
1647818610000|2022-03-20 23:23:30|14417.4|14415.4|14416.3|14414.3|14417.7|14415.7|14416.3|14414.3|2
1647818620000|2022-03-20 23:23:40|14416.2|14414.2|14415.8|14413.8|14416.5|14414.5|14415.8|14413.8|1
1647818630000|2022-03-20 23:23:50|14415.7|14413.7|14416|14414|14416|14414|14415.5|14413.5|2
1647818640000|2022-03-20 23:24:00|14416.2|14414.2|14416.8|14414.8|14416.8|14414.8|14416|14414|1
1647818650000|2022-03-20 23:24:10|14416.7|14414.7|14416.4|14414.4|14416.7|14414.7|14416.4|14414.4|0
1647818660000|2022-03-20 23:24:20|14416.5|14414.5|14416.5|14414.5|14416.5|14414.5|14416.4|14414.4|0
1647818670000|2022-03-20 23:24:30|14416.4|14414.4|14415.9|14413.9|14416.5|14414.5|14415.8|14413.8|4
1647818680000|2022-03-20 23:24:40|14415.8|14413.8|14415.8|14413.8|14415.8|14413.8|14415.4|14413.4|0
1647818690000|2022-03-20 23:24:50|14415.9|14413.9|14415.4|14413.4|14416|14414|14415.4|14413.4|5
1647818700000|2022-03-20 23:25:00|14415.3|14413.3|14415.2|14413.2|14415.3|14413.3|14414.9|14412.9|0
1647818710000|2022-03-20 23:25:10|14414.9|14412.9|14415.3|14413.3|14416|14414|14414.9|14412.9|6
1647818720000|2022-03-20 23:25:20|14415.2|14413.2|14415|14413|14415.4|14413.4|14414.3|14412.3|13
1647818730000|2022-03-20 23:25:30|14415.2|14413.2|14415.3|14413.3|14415.4|14413.4|14414.4|14412.4|3
1647818740000|2022-03-20 23:25:40|14416.2|14414.2|14416|14414|14416.3|14414.3|14416|14414|6
1647818750000|2022-03-20 23:25:50|14415.9|14413.9|14416.2|14414.2|14416.3|14414.3|14415.9|14413.9|9
1647818760000|2022-03-20 23:26:00|14416.3|14414.3|14418.3|14416.3|14418.4|14416.4|14415.9|14413.9|11
1647818770000|2022-03-20 23:26:10|14418.4|14416.4|14418.3|14416.3|14418.8|14416.8|14418.2|14416.2|6
1647818780000|2022-03-20 23:26:20|14418.4|14416.4|14418.4|14416.4|14418.5|14416.5|14418.3|14416.3|0
1647818790000|2022-03-20 23:26:30|14418.5|14416.5|14419.2|14417.2|14419.2|14417.2|14418.3|14416.3|6
1647818800000|2022-03-20 23:26:40|14419|14417|14418.5|14416.5|14419|14417|14418.5|14416.5|1
1647818810000|2022-03-20 23:26:50|14418.4|14416.4|14418|14416|14418.4|14416.4|14418|14416|2
1647818820000|2022-03-20 23:27:00|14418.2|14416.2|14418.3|14416.3|14418.3|14416.3|14418|14416|0
1647818830000|2022-03-20 23:27:10|14418.4|14416.4|14420.2|14418.2|14420.2|14418.2|14418.3|14416.3|7
1647818840000|2022-03-20 23:27:20|14420.3|14418.3|14419.8|14417.8|14420.5|14418.5|14419.8|14417.8|4
1647818850000|2022-03-20 23:27:30|14419.7|14417.7|14419|14417|14419.7|14417.7|14419|14417|5
1647818860000|2022-03-20 23:27:40|14419.2|14417.2|14419.5|14417.5|14419.9|14417.9|14419|14417|1
1647818870000|2022-03-20 23:27:50|14419.4|14417.4|14419.7|14417.7|14419.7|14417.7|14418.5|14416.5|3
1647818880000|2022-03-20 23:28:00|14418.7|14416.7|14418.5|14416.5|14418.8|14416.8|14418.5|14416.5|6
1647818890000|2022-03-20 23:28:10|14418.7|14416.7|14418.3|14416.3|14418.7|14416.7|14418.2|14416.2|11
1647818910000|2022-03-20 23:28:30|14418.4|14416.4|14418.3|14416.3|14418.4|14416.4|14418.3|14416.3|2
1647818920000|2022-03-20 23:28:40|14418.4|14416.4|14419.2|14417.2|14419.4|14417.4|14418.4|14416.4|0
1647818930000|2022-03-20 23:28:50|14419|14417|14419.5|14417.5|14419.5|14417.5|14418.9|14416.9|0
1647818940000|2022-03-20 23:29:00|14419.4|14417.4|14419.7|14417.7|14419.8|14417.8|14418.8|14416.8|2
1647818950000|2022-03-20 23:29:10|14419.5|14417.5|14419.7|14417.7|14420|14418|14419.5|14417.5|1
1647818960000|2022-03-20 23:29:20|14419.8|14417.8|14419.9|14417.9|14419.9|14417.9|14419|14417|1
1647818970000|2022-03-20 23:29:30|14419.8|14417.8|14419.3|14417.3|14419.8|14417.8|14419.2|14417.2|3
1647818980000|2022-03-20 23:29:40|14418.9|14416.9|14419.3|14417.3|14419.3|14417.3|14418.8|14416.8|3
1647818990000|2022-03-20 23:29:50|14419.2|14417.2|14419.3|14417.3|14419.4|14417.4|14419|14417|3
1647819000000|2022-03-20 23:30:00|14419.4|14417.4|14422.2|14420.2|14422.8|14420.8|14419.4|14417.4|15
1647819010000|2022-03-20 23:30:10|14422.3|14420.3|14421.4|14419.4|14422.5|14420.5|14421.3|14419.3|9
1647819020000|2022-03-20 23:30:20|14421.5|14419.5|14419.7|14417.7|14421.5|14419.5|14419.7|14417.7|4
1647819030000|2022-03-20 23:30:30|14419.5|14417.5|14419|14417|14419.7|14417.7|14418.8|14416.8|2
1647819040000|2022-03-20 23:30:40|14418.9|14416.9|14417.9|14415.9|14418.9|14416.9|14417.4|14415.4|7
1647819050000|2022-03-20 23:30:50|14418|14416|14417.4|14415.4|14418|14416|14417.3|14415.3|0
1647819060000|2022-03-20 23:31:00|14418.4|14416.4|14415.4|14413.4|14418.7|14416.7|14415.3|14413.3|25
1647819070000|2022-03-20 23:31:10|14415|14413|14414.8|14412.8|14415|14413|14414.5|14412.5|8
1647819080000|2022-03-20 23:31:20|14414|14412|14412.7|14410.7|14414|14412|14412.3|14410.3|45
1647819090000|2022-03-20 23:31:30|14412.5|14410.5|14412.9|14410.9|14413.7|14411.7|14412.5|14410.5|11
1647819100000|2022-03-20 23:31:40|14413.2|14411.2|14413.8|14411.8|14414.7|14412.7|14413.2|14411.2|9
1647819110000|2022-03-20 23:31:50|14413.7|14411.7|14413.5|14411.5|14413.8|14411.8|14413.5|14411.5|3
1647819120000|2022-03-20 23:32:00|14413.2|14411.2|14416|14414|14418|14416|14413.2|14411.2|61
1647819130000|2022-03-20 23:32:10|14416.2|14414.2|14414.9|14412.9|14416.8|14414.8|14414.9|14412.9|9
1647819140000|2022-03-20 23:32:20|14414.8|14412.8|14415|14413|14417.2|14415.2|14414.7|14412.7|29
1647819150000|2022-03-20 23:32:30|14415.2|14413.2|14416|14414|14416.2|14414.2|14414.9|14412.9|7
1647819160000|2022-03-20 23:32:40|14415.3|14413.3|14415.5|14413.5|14415.7|14413.7|14414.9|14412.9|4
1647819170000|2022-03-20 23:32:50|14415.4|14413.4|14415.2|14413.2|14415.4|14413.4|14414.7|14412.7|2
1647819180000|2022-03-20 23:33:00|14414.9|14412.9|14414.8|14412.8|14415|14413|14414.3|14412.3|5
1647819190000|2022-03-20 23:33:10|14414.7|14412.7|14414.2|14412.2|14414.8|14412.8|14413|14411|63
1647819200000|2022-03-20 23:33:20|14414|14412|14413|14411|14414.4|14412.4|14413|14411|12
1647819210000|2022-03-20 23:33:30|14412.9|14410.9|14410.9|14408.9|14412.9|14410.9|14410.9|14408.9|24
1647819220000|2022-03-20 23:33:40|14410.8|14408.8|14411|14409|14411.8|14409.8|14410.8|14408.8|12
1647819230000|2022-03-20 23:33:50|14411.2|14409.2|14411.8|14409.8|14411.8|14409.8|14411.2|14409.2|7
1647819240000|2022-03-20 23:34:00|14411.7|14409.7|14411.3|14409.3|14411.8|14409.8|14411.2|14409.2|7
1647819250000|2022-03-20 23:34:10|14411.2|14409.2|14411.2|14409.2|14411.3|14409.3|14411|14409|1
1647819260000|2022-03-20 23:34:20|14411|14409|14411.5|14409.5|14411.5|14409.5|14410.3|14408.3|13
1647819270000|2022-03-20 23:34:30|14412|14410|14411.4|14409.4|14412|14410|14411.3|14409.3|2
1647819280000|2022-03-20 23:34:40|14411|14409|14411.4|14409.4|14411.5|14409.5|14410.5|14408.5|3
1647819290000|2022-03-20 23:34:50|14411.3|14409.3|14411.5|14409.5|14411.5|14409.5|14410.5|14408.5|9
1647819300000|2022-03-20 23:35:00|14411.4|14409.4|14411.8|14409.8|14412.2|14410.2|14411.4|14409.4|10
1647819310000|2022-03-20 23:35:10|14411.5|14409.5|14412.5|14410.5|14413|14411|14411.5|14409.5|22
1647819320000|2022-03-20 23:35:20|14412.4|14410.4|14412.4|14410.4|14412.7|14410.7|14412|14410|7
1647819330000|2022-03-20 23:35:30|14412.2|14410.2|14412.8|14410.8|14412.8|14410.8|14412|14410|4
1647819340000|2022-03-20 23:35:40|14412.7|14410.7|14413.4|14411.4|14413.5|14411.5|14411.9|14409.9|31
1647819350000|2022-03-20 23:35:50|14413.3|14411.3|14413.2|14411.2|14413.8|14411.8|14411.8|14409.8|19
1647819360000|2022-03-20 23:36:00|14413.3|14411.3|14413.3|14411.3|14414|14412|14413.2|14411.2|7
1647819370000|2022-03-20 23:36:10|14413.2|14411.2|14413|14411|14413.4|14411.4|14413|14411|0
1647819380000|2022-03-20 23:36:20|14413.2|14411.2|14414.2|14412.2|14414.4|14412.4|14413.2|14411.2|4
1647819390000|2022-03-20 23:36:30|14414.4|14412.4|14414.3|14412.3|14414.5|14412.5|14414|14412|3
1647819400000|2022-03-20 23:36:40|14414.2|14412.2|14414.4|14412.4|14414.5|14412.5|14414.2|14412.2|1
1647819410000|2022-03-20 23:36:50|14414.3|14412.3|14413.7|14411.7|14414.8|14412.8|14413.7|14411.7|14
1647819420000|2022-03-20 23:37:00|14413.5|14411.5|14412.3|14410.3|14413.5|14411.5|14412.3|14410.3|13
1647819430000|2022-03-20 23:37:10|14412.2|14410.2|14415|14413|14415|14413|14412|14410|6
1647819440000|2022-03-20 23:37:20|14414.9|14412.9|14413.7|14411.7|14415|14413|14413.7|14411.7|0
1647819450000|2022-03-20 23:37:30|14413.8|14411.8|14415|14413|14415|14413|14413.8|14411.8|7
1647819460000|2022-03-20 23:37:40|14415.2|14413.2|14414.3|14412.3|14415.2|14413.2|14414.3|14412.3|6
1647819470000|2022-03-20 23:37:50|14414.4|14412.4|14415|14413|14415|14413|14414|14412|9
1647819480000|2022-03-20 23:38:00|14414.8|14412.8|14415.4|14413.4|14415.4|14413.4|14414.8|14412.8|7
1647819500000|2022-03-20 23:38:20|14415|14413|14415|14413|14415|14413|14414.9|14412.9|2
1647819510000|2022-03-20 23:38:30|14414.9|14412.9|14414.8|14412.8|14414.9|14412.9|14414.5|14412.5|1
1647819520000|2022-03-20 23:38:40|14414.9|14412.9|14414.9|14412.9|14415|14413|14414.8|14412.8|2
1647819530000|2022-03-20 23:38:50|14415|14413|14415|14413|14415|14413|14414.7|14412.7|3
1647819540000|2022-03-20 23:39:00|14414.9|14412.9|14415|14413|14415.3|14413.3|14414.5|14412.5|5
1647819550000|2022-03-20 23:39:10|14415.2|14413.2|14415.4|14413.4|14415.4|14413.4|14415.2|14413.2|1
1647819560000|2022-03-20 23:39:20|14415.3|14413.3|14415.2|14413.2|14415.3|14413.3|14415.2|14413.2|1
1647819570000|2022-03-20 23:39:30|14415|14413|14415|14413|14415.4|14413.4|14415|14413|5
1647819580000|2022-03-20 23:39:40|14415.2|14413.2|14416|14414|14416.5|14414.5|14415.2|14413.2|10
1647819590000|2022-03-20 23:39:50|14416.3|14414.3|14416.7|14414.7|14416.8|14414.8|14416.3|14414.3|6
1647819600000|2022-03-20 23:40:00|14416.9|14414.9|14417|14415|14417|14415|14416.8|14414.8|6
1647819610000|2022-03-20 23:40:10|14416.9|14414.9|14417.5|14415.5|14417.5|14415.5|14416.7|14414.7|1
1647819620000|2022-03-20 23:40:20|14418.3|14416.3|14417.5|14415.5|14418.5|14416.5|14417.3|14415.3|13
1647819630000|2022-03-20 23:40:30|14417.8|14415.8|14417|14415|14418.4|14416.4|14417|14415|13
1647819640000|2022-03-20 23:40:40|14416.5|14414.5|14416.7|14414.7|14416.7|14414.7|14416.5|14414.5|6
1647819650000|2022-03-20 23:40:50|14416.5|14414.5|14415.9|14413.9|14416.5|14414.5|14415.9|14413.9|1
1647819660000|2022-03-20 23:41:00|14415.8|14413.8|14415.5|14413.5|14415.8|14413.8|14415|14413|9
1647819670000|2022-03-20 23:41:10|14415.4|14413.4|14415.5|14413.5|14415.5|14413.5|14415.3|14413.3|1
1647819680000|2022-03-20 23:41:20|14416.3|14414.3|14416.2|14414.2|14416.3|14414.3|14416.2|14414.2|3
1647819690000|2022-03-20 23:41:30|14416.3|14414.3|14416.7|14414.7|14417.4|14415.4|14416.2|14414.2|0
1647819700000|2022-03-20 23:41:40|14416.8|14414.8|14416.5|14414.5|14416.9|14414.9|14416.5|14414.5|1
1647819710000|2022-03-20 23:41:50|14416.7|14414.7|14418|14416|14418|14416|14416.5|14414.5|8
1647819720000|2022-03-20 23:42:00|14417.9|14415.9|14418.4|14416.4|14418.7|14416.7|14417.9|14415.9|13
1647819730000|2022-03-20 23:42:10|14418.5|14416.5|14418.8|14416.8|14418.8|14416.8|14417.9|14415.9|4
1647819740000|2022-03-20 23:42:20|14418.9|14416.9|14418.7|14416.7|14419.5|14417.5|14418.5|14416.5|9
1647819750000|2022-03-20 23:42:30|14418.5|14416.5|14418.5|14416.5|14418.7|14416.7|14418.4|14416.4|2
1647819760000|2022-03-20 23:42:40|14418.9|14416.9|14419.3|14417.3|14419.3|14417.3|14418.7|14416.7|2
1647819770000|2022-03-20 23:42:50|||||||||2
1647819780000|2022-03-20 23:43:00|14419.4|14417.4|14418.8|14416.8|14419.4|14417.4|14418.8|14416.8|5
1647819790000|2022-03-20 23:43:10|14418.7|14416.7|14418.7|14416.7|14419.2|14417.2|14418.7|14416.7|1
1647819800000|2022-03-20 23:43:20|14418.8|14416.8|14418.9|14416.9|14419.2|14417.2|14418.7|14416.7|1
1647819810000|2022-03-20 23:43:30|14419|14417|14419.2|14417.2|14419.4|14417.4|14419|14417|1
1647819820000|2022-03-20 23:43:40|14419.3|14417.3|14418.9|14416.9|14419.3|14417.3|14418.7|14416.7|5
1647819830000|2022-03-20 23:43:50|14418.8|14416.8|14418.7|14416.7|14418.8|14416.8|14418.5|14416.5|0
1647819840000|2022-03-20 23:44:00|14420.2|14418.2|14421|14419|14421.3|14419.3|14420|14418|25
1647819860000|2022-03-20 23:44:20|14421.2|14419.2|14421.2|14419.2|14421.2|14419.2|14420.7|14418.7|3
1647819870000|2022-03-20 23:44:30|14421|14419|14419.3|14417.3|14421.3|14419.3|14419.3|14417.3|32
1647819880000|2022-03-20 23:44:40|14419.2|14417.2|14419.2|14417.2|14420.3|14418.3|14419.2|14417.2|8
1647819890000|2022-03-20 23:44:50|14418.3|14416.3|14417.7|14415.7|14418.7|14416.7|14417.7|14415.7|6
1647819900000|2022-03-20 23:45:00|14417.8|14415.8|14416.4|14414.4|14417.9|14415.9|14416|14414|15
1647819910000|2022-03-20 23:45:10|14416.3|14414.3|14415.5|14413.5|14416.5|14414.5|14415.4|14413.4|5
1647819920000|2022-03-20 23:45:20|14415.4|14413.4|14416.5|14414.5|14416.5|14414.5|14414.7|14412.7|8
1647819930000|2022-03-20 23:45:30|14415.3|14413.3|14415.5|14413.5|14415.7|14413.7|14415.2|14413.2|6
1647819940000|2022-03-20 23:45:40|14415.4|14413.4|14415.4|14413.4|14415.9|14413.9|14415.2|14413.2|16
1647819950000|2022-03-20 23:45:50|14415.3|14413.3|14414.8|14412.8|14415.3|14413.3|14414.7|14412.7|8
1647819960000|2022-03-20 23:46:00|14414.5|14412.5|14414.4|14412.4|14414.8|14412.8|14414.3|14412.3|7
1647819970000|2022-03-20 23:46:10|14415.4|14413.4|14415.4|14413.4|14415.5|14413.5|14414.9|14412.9|5
1647819980000|2022-03-20 23:46:20|14415.3|14413.3|14415.2|14413.2|14415.5|14413.5|14414.9|14412.9|1
1647819990000|2022-03-20 23:46:30|14415.3|14413.3|14412.7|14410.7|14415.3|14413.3|14412.3|14410.3|36
1647820000000|2022-03-20 23:46:40|14412.8|14410.8|14413.4|14411.4|14413.7|14411.7|14412.8|14410.8|8
1647820010000|2022-03-20 23:46:50|14413.5|14411.5|14414.3|14412.3|14414.3|14412.3|14413.4|14411.4|0
1647820020000|2022-03-20 23:47:00|14414.8|14412.8|14414.8|14412.8|14414.9|14412.9|14414.4|14412.4|2
1647820030000|2022-03-20 23:47:10|14415.2|14413.2|14414.7|14412.7|14416.2|14414.2|14414.7|14412.7|22
1647820040000|2022-03-20 23:47:20|14414.4|14412.4|14415|14413|14415|14413|14413.7|14411.7|9
1647820050000|2022-03-20 23:47:30|14415.2|14413.2|14414.5|14412.5|14415.9|14413.9|14414.5|14412.5|12
1647820060000|2022-03-20 23:47:40|14414.7|14412.7|14414.9|14412.9|14415.3|14413.3|14414.5|14412.5|9
1647820070000|2022-03-20 23:47:50|14414.8|14412.8|14414.5|14412.5|14415|14413|14414.2|14412.2|6
1647820080000|2022-03-20 23:48:00|14414.2|14412.2|14413.2|14411.2|14414.4|14412.4|14412.8|14410.8|17
1647820090000|2022-03-20 23:48:10|14413.3|14411.3|14413.7|14411.7|14414.3|14412.3|14413.2|14411.2|12
1647820100000|2022-03-20 23:48:20|14413.9|14411.9|14413|14411|14414.2|14412.2|14413|14411|8
1647820110000|2022-03-20 23:48:30|14413.4|14411.4|14413.2|14411.2|14413.4|14411.4|14412.4|14410.4|13
1647820120000|2022-03-20 23:48:40|14413.3|14411.3|14413.2|14411.2|14413.7|14411.7|14413|14411|7
1647820130000|2022-03-20 23:48:50|14413.4|14411.4|14413.2|14411.2|14413.5|14411.5|14413.2|14411.2|2
1647820140000|2022-03-20 23:49:00|14413|14411|14413.5|14411.5|14413.7|14411.7|14412.9|14410.9|3
1647820150000|2022-03-20 23:49:10|14413.7|14411.7|14414.2|14412.2|14414.5|14412.5|14413.5|14411.5|6
1647820160000|2022-03-20 23:49:20|14414|14412|14414.2|14412.2|14414.4|14412.4|14414|14412|1
1647820170000|2022-03-20 23:49:30|14414.3|14412.3|14414.4|14412.4|14414.4|14412.4|14413.9|14411.9|4
1647820180000|2022-03-20 23:49:40|14414|14412|14414.5|14412.5|14414.5|14412.5|14414|14412|1
1647820190000|2022-03-20 23:49:50|14414.7|14412.7|14415.4|14413.4|14415.4|14413.4|14414.5|14412.5|1
1647820200000|2022-03-20 23:50:00|14415.5|14413.5|14414.5|14412.5|14415.5|14413.5|14414.5|14412.5|3
1647820210000|2022-03-20 23:50:10|14414.7|14412.7|14414.9|14412.9|14415|14413|14414.7|14412.7|1
1647820220000|2022-03-20 23:50:20|14415|14413|14415.3|14413.3|14415.3|14413.3|14414.9|14412.9|3
1647820230000|2022-03-20 23:50:30|14415.2|14413.2|14415.2|14413.2|14415.3|14413.3|14415|14413|3
1647820240000|2022-03-20 23:50:40|14415.3|14413.3|14415.9|14413.9|14415.9|14413.9|14415.2|14413.2|3
1647820250000|2022-03-20 23:50:50|14416|14414|14415.7|14413.7|14416|14414|14415.5|14413.5|10
1647820260000|2022-03-20 23:51:00|14415.5|14413.5|14414.9|14412.9|14415.5|14413.5|14414.9|14412.9|2
1647820270000|2022-03-20 23:51:10|14415|14413|14415|14413|14415|14413|14415|14413|3
1647820280000|2022-03-20 23:51:20|14414.9|14412.9|14414.9|14412.9|14415|14413|14414.4|14412.4|8
1647820290000|2022-03-20 23:51:30|14414.7|14412.7|14414.4|14412.4|14415|14413|14414.4|14412.4|0
1647820300000|2022-03-20 23:51:40|14414.5|14412.5|14414.3|14412.3|14414.5|14412.5|14414.3|14412.3|3
1647820310000|2022-03-20 23:51:50|14414.2|14412.2|14414.5|14412.5|14414.5|14412.5|14414.2|14412.2|1
1647820320000|2022-03-20 23:52:00|14414.9|14412.9|14415.2|14413.2|14415.2|14413.2|14414.5|14412.5|2
1647820330000|2022-03-20 23:52:10|14414.8|14412.8|14414.8|14412.8|14414.8|14412.8|14414.3|14412.3|0
1647820340000|2022-03-20 23:52:20|14414.7|14412.7|14414.7|14412.7|14414.8|14412.8|14414.2|14412.2|1
1647820350000|2022-03-20 23:52:30|14414.8|14412.8|14414.4|14412.4|14415|14413|14414.3|14412.3|0
1647820360000|2022-03-20 23:52:40|14414.7|14412.7|14414.7|14412.7|14414.7|14412.7|14414.3|14412.3|3
1647820370000|2022-03-20 23:52:50|14414.8|14412.8|14415.3|14413.3|14415.4|14413.4|14414.8|14412.8|1
1647820380000|2022-03-20 23:53:00|14415.4|14413.4|14415.4|14413.4|14415.5|14413.5|14415.3|14413.3|0
1647820390000|2022-03-20 23:53:10|14415.5|14413.5|14415.2|14413.2|14415.5|14413.5|14414.9|14412.9|1
1647820400000|2022-03-20 23:53:20|14414.9|14412.9|14415.4|14413.4|14415.4|14413.4|14414.9|14412.9|0
1647820420000|2022-03-20 23:53:40|14415.7|14413.7|14415.7|14413.7|14415.8|14413.8|14415.5|14413.5|3
1647820430000|2022-03-20 23:53:50|14415.8|14413.8|14415.7|14413.7|14416|14414|14415.7|14413.7|2
1647820440000|2022-03-20 23:54:00|14415.5|14413.5|14415.4|14413.4|14415.5|14413.5|14415.4|14413.4|0
1647820450000|2022-03-20 23:54:10|14414.9|14412.9|14415.3|14413.3|14415.3|14413.3|14414.4|14412.4|4
1647820460000|2022-03-20 23:54:20|14415.9|14413.9|14415.9|14413.9|14415.9|14413.9|14415.7|14413.7|4
1647820470000|2022-03-20 23:54:30|14416|14414|14415.5|14413.5|14416|14414|14415.4|14413.4|4
1647820480000|2022-03-20 23:54:40|14415.3|14413.3|14415.7|14413.7|14415.7|14413.7|14415.3|14413.3|0
1647820490000|2022-03-20 23:54:50|14415.5|14413.5|14416.9|14414.9|14416.9|14414.9|14415.5|14413.5|11
1647820500000|2022-03-20 23:55:00|14417.2|14415.2|14417.4|14415.4|14417.5|14415.5|14417|14415|10
1647820510000|2022-03-20 23:55:10|14417|14415|14416.9|14414.9|14417|14415|14416.9|14414.9|1
1647820520000|2022-03-20 23:55:20|14416.5|14414.5|14415|14413|14416.5|14414.5|14414.4|14412.4|4
1647820530000|2022-03-20 23:55:30|14414.9|14412.9|14414.3|14412.3|14414.9|14412.9|14414.2|14412.2|3
1647820540000|2022-03-20 23:55:40|14414.4|14412.4|14414.3|14412.3|14414.4|14412.4|14414.3|14412.3|1
1647820550000|2022-03-20 23:55:50|14414.4|14412.4|14414.7|14412.7|14414.8|14412.8|14414.3|14412.3|8
1647820560000|2022-03-20 23:56:00|14414.8|14412.8|14414.4|14412.4|14414.8|14412.8|14414.3|14412.3|3
1647820570000|2022-03-20 23:56:10|14414|14412|14413.8|14411.8|14414|14412|14413.8|14411.8|0
1647820580000|2022-03-20 23:56:20|14413.9|14411.9|14414.7|14412.7|14414.8|14412.8|14413.8|14411.8|1
1647820590000|2022-03-20 23:56:30|14414.8|14412.8|14414.8|14412.8|14414.9|14412.9|14414.7|14412.7|0
1647820600000|2022-03-20 23:56:40|14414.7|14412.7|14414.5|14412.5|14415|14413|14414.5|14412.5|2
1647820610000|2022-03-20 23:56:50|14414.7|14412.7|14414.2|14412.2|14414.7|14412.7|14414|14412|4
1647820620000|2022-03-20 23:57:00|14414|14412|14413.9|14411.9|14414.3|14412.3|14413.9|14411.9|1
1647820630000|2022-03-20 23:57:10|14413.7|14411.7|14413.7|14411.7|14413.7|14411.7|14413.2|14411.2|8
1647820640000|2022-03-20 23:57:20|14413.5|14411.5|14413.7|14411.7|14413.7|14411.7|14413.3|14411.3|4
1647820650000|2022-03-20 23:57:30|14413.5|14411.5|14413.7|14411.7|14413.8|14411.8|14413.4|14411.4|1
1647820660000|2022-03-20 23:57:40|14413.8|14411.8|14413.5|14411.5|14414.2|14412.2|14413.5|14411.5|3
1647820670000|2022-03-20 23:57:50|14413.4|14411.4|14412.4|14410.4|14413.5|14411.5|14412.3|14410.3|10
1647820680000|2022-03-20 23:58:00|14412.9|14410.9|14412.9|14410.9|14413.3|14411.3|14412.5|14410.5|5
1647820690000|2022-03-20 23:58:10|14412.8|14410.8|14412.9|14410.9|14412.9|14410.9|14412.5|14410.5|4
1647820700000|2022-03-20 23:58:20|14413|14411|14412.7|14410.7|14413.2|14411.2|14412.2|14410.2|1
1647820710000|2022-03-20 23:58:30|14412.4|14410.4|14411.5|14409.5|14412.4|14410.4|14410.8|14408.8|26
1647820720000|2022-03-20 23:58:40|14411.4|14409.4|14412.5|14410.5|14412.7|14410.7|14411.4|14409.4|2
1647820730000|2022-03-20 23:58:50|14412.4|14410.4|14412.8|14410.8|14413.2|14411.2|14412.4|14410.4|1
1647820740000|2022-03-20 23:59:00|14412.5|14410.5|14412.7|14410.7|14413.8|14411.8|14412.5|14410.5|10
1647820750000|2022-03-20 23:59:10|14412.3|14410.3|14411.8|14409.8|14412.4|14410.4|14411.7|14409.7|2
1647820760000|2022-03-20 23:59:20|14411.9|14409.9|14411.9|14409.9|14412.2|14410.2|14411.8|14409.8|0
1647820770000|2022-03-20 23:59:30|14412|14410|14412.8|14410.8|14412.9|14410.9|14411.7|14409.7|6
1647820780000|2022-03-20 23:59:40|14412.7|14410.7|14412.4|14410.4|14412.7|14410.7|14412.4|14410.4|2
1647820790000|2022-03-20 23:59:50|14412.5|14410.5|14412.3|14410.3|14412.5|14410.5|14412.3|14410.3|0
1647820800000|2022-03-21 00:00:00|14412.4|14410.4|14412.9|14410.9|14413.5|14411.5|14412.4|14410.4|7
1647820810000|2022-03-21 00:00:10|14412.4|14410.4|14413.3|14411.3|14413.4|14411.4|14412.4|14410.4|3
1647820820000|2022-03-21 00:00:20|14413.2|14411.2|14414.2|14412.2|14414.2|14412.2|14412.7|14410.7|11
1647820830000|2022-03-21 00:00:30|14413.5|14411.5|14406.9|14404.9|14413.5|14411.5|14406.9|14404.9|83
1647820840000|2022-03-21 00:00:40|14406.5|14404.5|14406.5|14404.5|14406.5|14404.5|14405.2|14403.2|51
1647820850000|2022-03-21 00:00:50|14406.7|14404.7|14406.9|14404.9|14408|14406|14406.4|14404.4|20
1647820860000|2022-03-21 00:01:00|14406.5|14404.5|14404.5|14402.5|14406.5|14404.5|14403.7|14401.7|22
1647820870000|2022-03-21 00:01:10|14404.7|14402.7|14405|14403|14406.3|14404.3|14404|14402|27
1647820880000|2022-03-21 00:01:20|14404.8|14402.8|14404.3|14402.3|14404.8|14402.8|14404|14402|12
1647820890000|2022-03-21 00:01:30|14404.7|14402.7|14404.2|14402.2|14404.7|14402.7|14404|14402|11
1647820900000|2022-03-21 00:01:40|14404|14402|14404.2|14402.2|14404.8|14402.8|14403.9|14401.9|4
1647820910000|2022-03-21 00:01:50|14404.3|14402.3|14403.5|14401.5|14404.3|14402.3|14402.7|14400.7|23
1647820920000|2022-03-21 00:02:00|14403.3|14401.3|14403.7|14401.7|14404|14402|14402.5|14400.5|26
1647820930000|2022-03-21 00:02:10|14403.9|14401.9|14405.3|14403.3|14405.9|14403.9|14403.8|14401.8|20
1647820940000|2022-03-21 00:02:20|14405.4|14403.4|14405.3|14403.3|14406.5|14404.5|14405|14403|21
1647820950000|2022-03-21 00:02:30|14404.9|14402.9|14407|14405|14407.3|14405.3|14404.9|14402.9|17
1647820960000|2022-03-21 00:02:40|14407.2|14405.2|14406.3|14404.3|14407.3|14405.3|14406.3|14404.3|4
1647820970000|2022-03-21 00:02:50|14406.2|14404.2|14405.7|14403.7|14406.4|14404.4|14405.7|14403.7|9
1647820980000|2022-03-21 00:03:00|14405.5|14403.5|14406.2|14404.2|14406.2|14404.2|14405.5|14403.5|5
1647820990000|2022-03-21 00:03:10|14405|14403|14405.5|14403.5|14405.8|14403.8|14404.3|14402.3|13
1647821000000|2022-03-21 00:03:20|14405.7|14403.7|14407|14405|14407.2|14405.2|14405.3|14403.3|13
1647821010000|2022-03-21 00:03:30|14407.3|14405.3|14407.2|14405.2|14407.4|14405.4|14406.8|14404.8|8
1647821020000|2022-03-21 00:03:40|14407|14405|14406.3|14404.3|14407.3|14405.3|14406.2|14404.2|5
1647821030000|2022-03-21 00:03:50|14405.8|14403.8|14404.3|14402.3|14405.8|14403.8|14404.3|14402.3|20
1647821040000|2022-03-21 00:04:00|14404.2|14402.2|14406.4|14404.4|14406.4|14404.4|14404|14402|7
1647821050000|2022-03-21 00:04:10|14406.5|14404.5|14406.8|14404.8|14407.3|14405.3|14405.8|14403.8|12
1647821060000|2022-03-21 00:04:20|14406.5|14404.5|14406.4|14404.4|14406.5|14404.5|14405.8|14403.8|9
1647821070000|2022-03-21 00:04:30|14406.2|14404.2|14406.2|14404.2|14406.4|14404.4|14405.8|14403.8|1
1647821080000|2022-03-21 00:04:40|14406|14404|14404.9|14402.9|14406.5|14404.5|14404.9|14402.9|9
1647821090000|2022-03-21 00:04:50|14404.4|14402.4|14403.9|14401.9|14405.3|14403.3|14403.8|14401.8|9
1647821100000|2022-03-21 00:05:00|14403.8|14401.8|14402.8|14400.8|14404.4|14402.4|14402.8|14400.8|9
1647821110000|2022-03-21 00:05:10|14403|14401|14401.3|14399.3|14403.2|14401.2|14400.9|14398.9|27
1647821120000|2022-03-21 00:05:20|14401.5|14399.5|14400.3|14398.3|14402.3|14400.3|14400|14398|37
1647821130000|2022-03-21 00:05:30|14400|14398|14399.3|14397.3|14400.3|14398.3|14399.2|14397.2|23
1647821140000|2022-03-21 00:05:40|14399.4|14397.4|14399|14397|14399.9|14397.9|14398.8|14396.8|23
1647821150000|2022-03-21 00:05:50|14399.2|14397.2|14400|14398|14400|14398|14398.8|14396.8|21
1647821160000|2022-03-21 00:06:00|14400.2|14398.2|14399.8|14397.8|14400.4|14398.4|14398.7|14396.7|20
1647821170000|2022-03-21 00:06:10|14399.4|14397.4|14399.7|14397.7|14399.9|14397.9|14399.4|14397.4|1
1647821180000|2022-03-21 00:06:20|14399.8|14397.8|14399|14397|14400.2|14398.2|14398.7|14396.7|15
1647821190000|2022-03-21 00:06:30|14398.9|14396.9|14398.5|14396.5|14399.3|14397.3|14398.4|14396.4|7
1647821200000|2022-03-21 00:06:40|14398.7|14396.7|14398.4|14396.4|14398.9|14396.9|14398.4|14396.4|5
1647821210000|2022-03-21 00:06:50|14398.3|14396.3|14398.2|14396.2|14398.8|14396.8|14398.2|14396.2|5
1647821220000|2022-03-21 00:07:00|14398.4|14396.4|14399.7|14397.7|14399.7|14397.7|14398.3|14396.3|18
1647821230000|2022-03-21 00:07:10|14399.8|14397.8|14400.5|14398.5|14400.8|14398.8|14399.4|14397.4|13
1647821240000|2022-03-21 00:07:20|14400.4|14398.4|14400.3|14398.3|14400.4|14398.4|14400|14398|1
1647821250000|2022-03-21 00:07:30|14400.2|14398.2|14400|14398|14400.5|14398.5|14400|14398|6
1647821260000|2022-03-21 00:07:40|14399.8|14397.8|14400.5|14398.5|14400.5|14398.5|14399.8|14397.8|11
1647821270000|2022-03-21 00:07:50|14400.4|14398.4|14401.5|14399.5|14401.7|14399.7|14400.3|14398.3|22
1647821280000|2022-03-21 00:08:00|14401.4|14399.4|14400.8|14398.8|14401.5|14399.5|14400.7|14398.7|11
1647821290000|2022-03-21 00:08:10|14400.7|14398.7|14401.5|14399.5|14401.5|14399.5|14400.5|14398.5|1
1647821300000|2022-03-21 00:08:20|14401.4|14399.4|14401|14399|14401.5|14399.5|14400.9|14398.9|0
1647821310000|2022-03-21 00:08:30|14400.9|14398.9|14400.9|14398.9|14401.2|14399.2|14400.5|14398.5|2
1647821320000|2022-03-21 00:08:40|14401.2|14399.2|14400.7|14398.7|14401.3|14399.3|14400.5|14398.5|6
1647821330000|2022-03-21 00:08:50|14400.8|14398.8|14400.4|14398.4|14401.2|14399.2|14400.3|14398.3|14
1647821340000|2022-03-21 00:09:00|14400.5|14398.5|14400.5|14398.5|14400.5|14398.5|14400.3|14398.3|5
1647821350000|2022-03-21 00:09:10|14400.4|14398.4|14400.3|14398.3|14400.5|14398.5|14400.3|14398.3|2
1647821360000|2022-03-21 00:09:20|14400.4|14398.4|14400|14398|14400.4|14398.4|14399.7|14397.7|8
1647821370000|2022-03-21 00:09:30|14399.9|14397.9|14399.8|14397.8|14400.2|14398.2|14399.5|14397.5|8
1647821380000|2022-03-21 00:09:40|14399.7|14397.7|14399.7|14397.7|14399.8|14397.8|14399|14397|6
1647821390000|2022-03-21 00:09:50|14399.4|14397.4|14399.4|14397.4|14399.5|14397.5|14399.2|14397.2|18
1647821400000|2022-03-21 00:10:00|14399.5|14397.5|14399.9|14397.9|14400.7|14398.7|14399.3|14397.3|6
1647821410000|2022-03-21 00:10:10|14399.8|14397.8|14399.9|14397.9|14400.5|14398.5|14399.8|14397.8|6
1647821420000|2022-03-21 00:10:20|14400.8|14398.8|14401|14399|14401.3|14399.3|14400.2|14398.2|6
1647821430000|2022-03-21 00:10:30|14401.2|14399.2|14401|14399|14401.4|14399.4|14400.7|14398.7|12
1647821440000|2022-03-21 00:10:40|14401.2|14399.2|14400.3|14398.3|14401.2|14399.2|14400.3|14398.3|7
1647821450000|2022-03-21 00:10:50|14400|14398|14400.3|14398.3|14400.3|14398.3|14399.9|14397.9|0
1647821460000|2022-03-21 00:11:00|14400.2|14398.2|14399.4|14397.4|14400.3|14398.3|14399.2|14397.2|29
1647821470000|2022-03-21 00:11:10|14399.5|14397.5|14399.5|14397.5|14400.4|14398.4|14399.3|14397.3|12
1647821480000|2022-03-21 00:11:20|14399.4|14397.4|14399.3|14397.3|14399.7|14397.7|14398.5|14396.5|21
1647821490000|2022-03-21 00:11:30|14398.9|14396.9|14398|14396|14398.9|14396.9|14397.2|14395.2|27
1647821500000|2022-03-21 00:11:40|14397.9|14395.9|14396.9|14394.9|14398.2|14396.2|14396.9|14394.9|24
1647821510000|2022-03-21 00:11:50|14397|14395|14396.8|14394.8|14397.5|14395.5|14396.4|14394.4|20
1647821520000|2022-03-21 00:12:00|14397.2|14395.2|14396.7|14394.7|14397.3|14395.3|14396.5|14394.5|12
1647821530000|2022-03-21 00:12:10|14396.5|14394.5|14397.2|14395.2|14397.3|14395.3|14396.4|14394.4|5
1647821540000|2022-03-21 00:12:20|14397.3|14395.3|14398.2|14396.2|14398.8|14396.8|14397.2|14395.2|16
1647821550000|2022-03-21 00:12:30|14398|14396|14399.3|14397.3|14399.3|14397.3|14398|14396|12
1647821560000|2022-03-21 00:12:40|14399.7|14397.7|14399.3|14397.3|14399.9|14397.9|14399.3|14397.3|4
1647821570000|2022-03-21 00:12:50|14399.4|14397.4|14399.4|14397.4|14399.5|14397.5|14399.2|14397.2|0
1647821580000|2022-03-21 00:13:00|14399.7|14397.7|14399.9|14397.9|14399.9|14397.9|14399.7|14397.7|10
1647821590000|2022-03-21 00:13:10|14399.8|14397.8|14399.8|14397.8|14399.9|14397.9|14399.7|14397.7|2
1647821600000|2022-03-21 00:13:20|14399.9|14397.9|14399.4|14397.4|14400.4|14398.4|14399.4|14397.4|10
1647821610000|2022-03-21 00:13:30|14399.5|14397.5|14399.9|14397.9|14399.9|14397.9|14399.5|14397.5|0
1647821620000|2022-03-21 00:13:40|14399.8|14397.8|14401.7|14399.7|14401.8|14399.8|14399.7|14397.7|20
1647821630000|2022-03-21 00:13:50|14401.9|14399.9|14400.3|14398.3|14402.4|14400.4|14400.3|14398.3|6
1647821640000|2022-03-21 00:14:00|14400|14398|14398.7|14396.7|14400.2|14398.2|14398|14396|19
1647821650000|2022-03-21 00:14:10|14398.8|14396.8|14398.8|14396.8|14399.4|14397.4|14398.5|14396.5|4
1647821660000|2022-03-21 00:14:20|14398.9|14396.9|14399.3|14397.3|14399.3|14397.3|14398.9|14396.9|4
1647821670000|2022-03-21 00:14:30|14399.2|14397.2|14398.7|14396.7|14399.4|14397.4|14398.5|14396.5|2
1647821680000|2022-03-21 00:14:40|14398.8|14396.8|14399|14397|14399.5|14397.5|14398.8|14396.8|2
1647821690000|2022-03-21 00:14:50|14399.2|14397.2|14399.7|14397.7|14399.9|14397.9|14398.7|14396.7|4
1647821700000|2022-03-21 00:15:00|14399.4|14397.4|14399.3|14397.3|14399.8|14397.8|14398.9|14396.9|8
1647821710000|2022-03-21 00:15:10|14399.2|14397.2|14398.7|14396.7|14399.4|14397.4|14398.5|14396.5|1
1647821720000|2022-03-21 00:15:20|14398.5|14396.5|14398.4|14396.4|14398.7|14396.7|14398.2|14396.2|2
1647821730000|2022-03-21 00:15:30|14398.3|14396.3|14397.5|14395.5|14398.4|14396.4|14397.3|14395.3|9
1647821740000|2022-03-21 00:15:40|14397.3|14395.3|14394.8|14392.8|14397.3|14395.3|14394.7|14392.7|32
1647821750000|2022-03-21 00:15:50|14394.9|14392.9|14397.2|14395.2|14397.2|14395.2|14394.4|14392.4|16
1647821760000|2022-03-21 00:16:00|14397|14395|14394.8|14392.8|14397|14395|14394.7|14392.7|13
1647821770000|2022-03-21 00:16:10|14394.9|14392.9|14392.3|14390.3|14395|14393|14391.5|14389.5|79
1647821780000|2022-03-21 00:16:20|14392.8|14390.8|14393.3|14391.3|14394|14392|14392.8|14390.8|18
1647821790000|2022-03-21 00:16:30|14393.4|14391.4|14393.7|14391.7|14394.3|14392.3|14393.3|14391.3|4
1647821800000|2022-03-21 00:16:40|14394|14392|14393.3|14391.3|14394|14392|14392|14390|48
1647821810000|2022-03-21 00:16:50|14393.2|14391.2|14393.4|14391.4|14393.5|14391.5|14393.2|14391.2|2
1647821820000|2022-03-21 00:17:00|14393.3|14391.3|14390.9|14388.9|14393.8|14391.8|14390.5|14388.5|33
1647821830000|2022-03-21 00:17:10|14391.3|14389.3|14392|14390|14392.2|14390.2|14391.2|14389.2|9
1647821840000|2022-03-21 00:17:20|14392.2|14390.2|14390.9|14388.9|14392.5|14390.5|14390.8|14388.8|21
1647821850000|2022-03-21 00:17:30|14390.8|14388.8|14391|14389|14392.2|14390.2|14390.5|14388.5|25
1647821860000|2022-03-21 00:17:40|14391.3|14389.3|14390.7|14388.7|14391.4|14389.4|14390.5|14388.5|12
1647821870000|2022-03-21 00:17:50|14390.5|14388.5|14390.9|14388.9|14391|14389|14390.2|14388.2|16
1647821880000|2022-03-21 00:18:00|14391|14389|14390.9|14388.9|14391.2|14389.2|14390.8|14388.8|9
1647821890000|2022-03-21 00:18:10|14391|14389|14390.5|14388.5|14391.2|14389.2|14390.5|14388.5|3
1647821900000|2022-03-21 00:18:20|14390.8|14388.8|14390.4|14388.4|14390.9|14388.9|14390.4|14388.4|3
1647821910000|2022-03-21 00:18:30|14390.3|14388.3|14390.4|14388.4|14390.4|14388.4|14390.2|14388.2|1
1647821920000|2022-03-21 00:18:40|14390.2|14388.2|14390.3|14388.3|14390.7|14388.7|14389.7|14387.7|10
1647821930000|2022-03-21 00:18:50|14390.5|14388.5|14391.4|14389.4|14392|14390|14390.4|14388.4|25
1647821940000|2022-03-21 00:19:00|14391.5|14389.5|14390.2|14388.2|14391.5|14389.5|14390.2|14388.2|16
1647821950000|2022-03-21 00:19:10|14390.3|14388.3|14388.9|14386.9|14390.4|14388.4|14388.8|14386.8|13
1647821960000|2022-03-21 00:19:20|14389|14387|14389.5|14387.5|14389.5|14387.5|14388.9|14386.9|5
1647821970000|2022-03-21 00:19:30|14389|14387|14390.2|14388.2|14390.4|14388.4|14388.8|14386.8|19
1647821980000|2022-03-21 00:19:40|14390|14388|14391.9|14389.9|14392|14390|14389.4|14387.4|12
1647821990000|2022-03-21 00:19:50|14392.3|14390.3|14391.2|14389.2|14392.3|14390.3|14390.4|14388.4|16
1647822000000|2022-03-21 00:20:00|14391|14389|14392.5|14390.5|14393.8|14391.8|14390.8|14388.8|19
1647822010000|2022-03-21 00:20:10|14392.4|14390.4|14391.7|14389.7|14392.4|14390.4|14391.4|14389.4|9
1647822020000|2022-03-21 00:20:20|14391.8|14389.8|14391.9|14389.9|14392|14390|14391.8|14389.8|4
1647822030000|2022-03-21 00:20:30|14392|14390|14390|14388|14392|14390|14390|14388|21
1647822040000|2022-03-21 00:20:40|14389.9|14387.9|14389.8|14387.8|14390|14388|14389.8|14387.8|2
1647822050000|2022-03-21 00:20:50|14389.5|14387.5|14389.2|14387.2|14389.5|14387.5|14388.9|14386.9|10
1647822060000|2022-03-21 00:21:00|14389|14387|14381.4|14379.4|14389|14387|14381|14379|156
1647822070000|2022-03-21 00:21:10|14381.3|14379.3|14382|14380|14382.3|14380.3|14381|14379|34
1647822080000|2022-03-21 00:21:20|14382.3|14380.3|14381.3|14379.3|14383.3|14381.3|14381.2|14379.2|27
1647822090000|2022-03-21 00:21:30|14381.2|14379.2|14380.8|14378.8|14381.3|14379.3|14379.9|14377.9|30
1647822100000|2022-03-21 00:21:40|14380.9|14378.9|14381.3|14379.3|14381.4|14379.4|14380|14378|21
1647822110000|2022-03-21 00:21:50|14381.2|14379.2|14381.4|14379.4|14382.5|14380.5|14380.5|14378.5|31
1647822120000|2022-03-21 00:22:00|14381.3|14379.3|14381.8|14379.8|14381.8|14379.8|14380.4|14378.4|7
1647822130000|2022-03-21 00:22:10|14382|14380|14382.2|14380.2|14382.7|14380.7|14381.3|14379.3|15
1647822140000|2022-03-21 00:22:20|14382.8|14380.8|14383|14381|14383.4|14381.4|14382.2|14380.2|8
1647822150000|2022-03-21 00:22:30|14382.9|14380.9|14382.4|14380.4|14383.4|14381.4|14382.4|14380.4|6
1647822160000|2022-03-21 00:22:40|14382.5|14380.5|14382.5|14380.5|14383.2|14381.2|14382.5|14380.5|19
1647822170000|2022-03-21 00:22:50|14382.7|14380.7|14382.2|14380.2|14382.8|14380.8|14382.2|14380.2|4
1647822180000|2022-03-21 00:23:00|14383.2|14381.2|14382.5|14380.5|14383.2|14381.2|14382.2|14380.2|7
1647822190000|2022-03-21 00:23:10|14382.7|14380.7|14384.4|14382.4|14385.5|14383.5|14382.7|14380.7|33
1647822200000|2022-03-21 00:23:20|14384.5|14382.5|14384.8|14382.8|14385|14383|14383.9|14381.9|5
1647822210000|2022-03-21 00:23:30|14384.9|14382.9|14385.3|14383.3|14385.4|14383.4|14384.2|14382.2|9
1647822220000|2022-03-21 00:23:40|14385.4|14383.4|14384.8|14382.8|14385.7|14383.7|14384.8|14382.8|7
1647822230000|2022-03-21 00:23:50|14384.9|14382.9|14385.5|14383.5|14385.5|14383.5|14384.8|14382.8|5
1647822240000|2022-03-21 00:24:00|14385.3|14383.3|14385.4|14383.4|14385.7|14383.7|14384.4|14382.4|17
1647822250000|2022-03-21 00:24:10|14385.2|14383.2|14387.3|14385.3|14387.3|14385.3|14385.2|14383.2|22
1647822260000|2022-03-21 00:24:20|14387.8|14385.8|14386.9|14384.9|14387.8|14385.8|14386.2|14384.2|26
1647822270000|2022-03-21 00:24:30|14386.8|14384.8|14386.4|14384.4|14387.7|14385.7|14386|14384|12
1647822280000|2022-03-21 00:24:40|14386.3|14384.3|14386.2|14384.2|14386.9|14384.9|14385.8|14383.8|9
1647822290000|2022-03-21 00:24:50|14386|14384|14385.5|14383.5|14386.4|14384.4|14385|14383|7
1647822300000|2022-03-21 00:25:00|14385.4|14383.4|14385|14383|14386|14384|14385|14383|6
1647822310000|2022-03-21 00:25:10|14384.9|14382.9|14384.5|14382.5|14384.9|14382.9|14384.4|14382.4|6
1647822320000|2022-03-21 00:25:20|14384.4|14382.4|14384.2|14382.2|14384.8|14382.8|14384.2|14382.2|6
1647822330000|2022-03-21 00:25:30|14384.3|14382.3|14384.4|14382.4|14384.5|14382.5|14383.3|14381.3|12
1647822340000|2022-03-21 00:25:40|14384.5|14382.5|14383.7|14381.7|14384.5|14382.5|14383.4|14381.4|6
1647822350000|2022-03-21 00:25:50|14383.8|14381.8|14383.2|14381.2|14384.3|14382.3|14383.2|14381.2|5
1647822360000|2022-03-21 00:26:00|14383|14381|14382.3|14380.3|14383.7|14381.7|14382.3|14380.3|13
1647822370000|2022-03-21 00:26:10|14382.4|14380.4|14382.5|14380.5|14382.7|14380.7|14382.4|14380.4|0
1647822380000|2022-03-21 00:26:20|14382.4|14380.4|14382.5|14380.5|14382.9|14380.9|14382.4|14380.4|4
1647822390000|2022-03-21 00:26:30|14382.4|14380.4|14383|14381|14383.3|14381.3|14382.4|14380.4|12
1647822400000|2022-03-21 00:26:40|14383.2|14381.2|14383.2|14381.2|14383.2|14381.2|14383.2|14381.2|1
1647822410000|2022-03-21 00:26:50|14383.7|14381.7|14382.4|14380.4|14383.8|14381.8|14382.4|14380.4|13
1647822420000|2022-03-21 00:27:00|14382.5|14380.5|14382.2|14380.2|14383|14381|14381.7|14379.7|24
1647822430000|2022-03-21 00:27:10|14382|14380|14382.3|14380.3|14383.3|14381.3|14382|14380|11
1647822440000|2022-03-21 00:27:20|14382.2|14380.2|14382.3|14380.3|14382.3|14380.3|14382|14380|1
1647822450000|2022-03-21 00:27:30|14382.2|14380.2|14382.3|14380.3|14382.5|14380.5|14382|14380|2
1647822460000|2022-03-21 00:27:40|14382.2|14380.2|14382.3|14380.3|14382.5|14380.5|14381.8|14379.8|2
1647822470000|2022-03-21 00:27:50|14382.2|14380.2|14382.3|14380.3|14382.5|14380.5|14381.8|14379.8|2
1647822480000|2022-03-21 00:28:00|14382.4|14380.4|14383.4|14381.4|14383.4|14381.4|14382.4|14380.4|10
1647822490000|2022-03-21 00:28:10|14383.5|14381.5|14382.7|14380.7|14383.9|14381.9|14382.7|14380.7|0
1647822500000|2022-03-21 00:28:20|14382.8|14380.8|14382.7|14380.7|14383.3|14381.3|14382.5|14380.5|0
1647822510000|2022-03-21 00:28:30|14382.5|14380.5|14383.3|14381.3|14383.3|14381.3|14382.5|14380.5|0
1647822520000|2022-03-21 00:28:40|14383.2|14381.2|14384.3|14382.3|14384.4|14382.4|14383.2|14381.2|8
1647822530000|2022-03-21 00:28:50|14384.4|14382.4|14384.7|14382.7|14385.5|14383.5|14384.3|14382.3|7
1647822540000|2022-03-21 00:29:00|14384.8|14382.8|14385|14383|14385.7|14383.7|14384.7|14382.7|2
1647822550000|2022-03-21 00:29:10|14385.2|14383.2|14384.9|14382.9|14385.2|14383.2|14384.9|14382.9|4
1647822560000|2022-03-21 00:29:20|14385.3|14383.3|14385.2|14383.2|14385.7|14383.7|14385|14383|10
1647822570000|2022-03-21 00:29:30|14385.3|14383.3|14385.2|14383.2|14385.4|14383.4|14385|14383|2
1647822580000|2022-03-21 00:29:40|14385.4|14383.4|14385.9|14383.9|14386|14384|14385.4|14383.4|3
1647822590000|2022-03-21 00:29:50|14385.8|14383.8|14385.8|14383.8|14385.9|14383.9|14385.7|14383.7|2
1647822600000|2022-03-21 00:30:00|14385.7|14383.7|14385.5|14383.5|14386.2|14384.2|14385.5|14383.5|13
1647822610000|2022-03-21 00:30:10|14385.3|14383.3|14384.3|14382.3|14385.9|14383.9|14384.3|14382.3|13
1647822620000|2022-03-21 00:30:20|14384.4|14382.4|14384.3|14382.3|14384.4|14382.4|14384.3|14382.3|1
1647822630000|2022-03-21 00:30:30|14383.8|14381.8|14382.4|14380.4|14384.2|14382.2|14382.4|14380.4|12
1647822640000|2022-03-21 00:30:40|14382.5|14380.5|14380.5|14378.5|14382.8|14380.8|14380.5|14378.5|13
1647822650000|2022-03-21 00:30:50|14380.4|14378.4|14382.3|14380.3|14382.4|14380.4|14380.3|14378.3|18
1647822660000|2022-03-21 00:31:00|14382.2|14380.2|14381.7|14379.7|14383.4|14381.4|14381.3|14379.3|5
1647822670000|2022-03-21 00:31:10|14381.5|14379.5|14382.7|14380.7|14383.3|14381.3|14381.3|14379.3|1
1647822680000|2022-03-21 00:31:20|14383.2|14381.2|14384.3|14382.3|14385.2|14383.2|14383.2|14381.2|5
1647822690000|2022-03-21 00:31:30|14384.5|14382.5|14384|14382|14384.7|14382.7|14383.7|14381.7|6
1647822700000|2022-03-21 00:31:40|14384.2|14382.2|14384.7|14382.7|14384.7|14382.7|14384|14382|4
1647822710000|2022-03-21 00:31:50|14384.5|14382.5|14384.7|14382.7|14384.7|14382.7|14384.3|14382.3|4
1647822720000|2022-03-21 00:32:00|14385|14383|14384.9|14382.9|14385.3|14383.3|14384.2|14382.2|9
1647822730000|2022-03-21 00:32:10|14385|14383|14384.9|14382.9|14385.2|14383.2|14384.5|14382.5|6
1647822740000|2022-03-21 00:32:20|14385|14383|14384.3|14382.3|14385.2|14383.2|14384.2|14382.2|6
1647822750000|2022-03-21 00:32:30|14384.2|14382.2|14384.3|14382.3|14384.4|14382.4|14384.2|14382.2|2
1647822760000|2022-03-21 00:32:40|14384.2|14382.2|14384.2|14382.2|14384.3|14382.3|14384|14382|0
1647822770000|2022-03-21 00:32:50|14384.3|14382.3|14384.4|14382.4|14384.4|14382.4|14384.2|14382.2|1
1647822780000|2022-03-21 00:33:00|14384.5|14382.5|14384.3|14382.3|14384.8|14382.8|14384.2|14382.2|9
1647822790000|2022-03-21 00:33:10|14383.9|14381.9|14383.5|14381.5|14384.7|14382.7|14383.3|14381.3|16
1647822800000|2022-03-21 00:33:20|14383.4|14381.4|14384.2|14382.2|14384.4|14382.4|14383.3|14381.3|5
1647822810000|2022-03-21 00:33:30|14384.3|14382.3|14385|14383|14385.4|14383.4|14384.3|14382.3|3
1647822820000|2022-03-21 00:33:40|14385.2|14383.2|14389|14387|14389.3|14387.3|14385.2|14383.2|36
1647822830000|2022-03-21 00:33:50|14388.9|14386.9|14389.5|14387.5|14389.8|14387.8|14388.4|14386.4|27
1647822840000|2022-03-21 00:34:00|14389.9|14387.9|14390.4|14388.4|14391|14389|14389.5|14387.5|41
1647822850000|2022-03-21 00:34:10|14390.5|14388.5|14390.5|14388.5|14390.7|14388.7|14390.3|14388.3|3
1647822860000|2022-03-21 00:34:20|14390.7|14388.7|14390.2|14388.2|14390.7|14388.7|14390.2|14388.2|8
1647822870000|2022-03-21 00:34:30|14390.3|14388.3|14391.4|14389.4|14391.7|14389.7|14390.3|14388.3|19
1647822880000|2022-03-21 00:34:40|14391.5|14389.5|14391|14389|14391.8|14389.8|14390.8|14388.8|9
1647822890000|2022-03-21 00:34:50|14391.3|14389.3|14391.7|14389.7|14392|14390|14391|14389|12
1647822900000|2022-03-21 00:35:00|14391.5|14389.5|14390.5|14388.5|14391.5|14389.5|14389.9|14387.9|9
1647822910000|2022-03-21 00:35:10|14390.3|14388.3|14390.3|14388.3|14391.2|14389.2|14390.3|14388.3|7
1647822920000|2022-03-21 00:35:20|14390.4|14388.4|14391.2|14389.2|14391.9|14389.9|14390.3|14388.3|10
1647822930000|2022-03-21 00:35:30|14391.7|14389.7|14390.2|14388.2|14391.7|14389.7|14390.2|14388.2|14
1647822940000|2022-03-21 00:35:40|14390.3|14388.3|14390.2|14388.2|14390.7|14388.7|14390.2|14388.2|0
1647822950000|2022-03-21 00:35:50|14390.3|14388.3|14390.2|14388.2|14390.8|14388.8|14390.2|14388.2|4
1647822960000|2022-03-21 00:36:00|14390.5|14388.5|14390.4|14388.4|14390.9|14388.9|14390.2|14388.2|7
1647822970000|2022-03-21 00:36:10|14390.3|14388.3|14390.4|14388.4|14390.8|14388.8|14390.3|14388.3|2
1647822980000|2022-03-21 00:36:20|14390.8|14388.8|14390.8|14388.8|14391.2|14389.2|14390.7|14388.7|11
1647822990000|2022-03-21 00:36:30|14390.9|14388.9|14390.7|14388.7|14391|14389|14390.3|14388.3|2
1647823000000|2022-03-21 00:36:40|14390.8|14388.8|14391.2|14389.2|14391.2|14389.2|14390.8|14388.8|4
1647823010000|2022-03-21 00:36:50|14391|14389|14391.8|14389.8|14392.2|14390.2|14390.7|14388.7|8
1647823020000|2022-03-21 00:37:00|14391.9|14389.9|14393.9|14391.9|14393.9|14391.9|14391.7|14389.7|30
1647823030000|2022-03-21 00:37:10|14393.8|14391.8|14394|14392|14394.5|14392.5|14393.5|14391.5|15
1647823040000|2022-03-21 00:37:20|14394.2|14392.2|14394.3|14392.3|14394.7|14392.7|14393.8|14391.8|11
1647823050000|2022-03-21 00:37:30|14394.4|14392.4|14393.2|14391.2|14394.7|14392.7|14392.7|14390.7|11
1647823060000|2022-03-21 00:37:40|14393.9|14391.9|14393.2|14391.2|14394|14392|14392.8|14390.8|7
1647823070000|2022-03-21 00:37:50|14393|14391|14392.4|14390.4|14393.4|14391.4|14392.4|14390.4|2
1647823080000|2022-03-21 00:38:00|14392.7|14390.7|14393.4|14391.4|14393.7|14391.7|14392.7|14390.7|1
1647823090000|2022-03-21 00:38:10|14393.3|14391.3|14393.7|14391.7|14394|14392|14393.3|14391.3|5
1647823100000|2022-03-21 00:38:20|14393.5|14391.5|14393|14391|14394.2|14392.2|14393|14391|4
1647823110000|2022-03-21 00:38:30|14393.2|14391.2|14393.2|14391.2|14393.4|14391.4|14393.2|14391.2|0
1647823120000|2022-03-21 00:38:40|14393|14391|14394|14392|14394.3|14392.3|14393|14391|5
1647823130000|2022-03-21 00:38:50|14394.2|14392.2|14394.2|14392.2|14394.3|14392.3|14393.4|14391.4|21
1647823140000|2022-03-21 00:39:00|14394.3|14392.3|14395|14393|14395.7|14393.7|14394.3|14392.3|21
1647823150000|2022-03-21 00:39:10|14394.9|14392.9|14394.8|14392.8|14395.4|14393.4|14394.2|14392.2|13
1647823160000|2022-03-21 00:39:20|14394.3|14392.3|14394.8|14392.8|14394.9|14392.9|14394.3|14392.3|20
1647823170000|2022-03-21 00:39:30|14394.7|14392.7|14394.2|14392.2|14395.4|14393.4|14394.2|14392.2|7
1647823180000|2022-03-21 00:39:40|14394.3|14392.3|14394.5|14392.5|14394.5|14392.5|14394|14392|4
1647823190000|2022-03-21 00:39:50|14394.4|14392.4|14393.7|14391.7|14394.4|14392.4|14393.7|14391.7|7
1647823200000|2022-03-21 00:40:00|14393.8|14391.8|14394.3|14392.3|14394.3|14392.3|14393.5|14391.5|6
1647823210000|2022-03-21 00:40:10|14394.2|14392.2|14393.9|14391.9|14394.2|14392.2|14393.8|14391.8|1
1647823220000|2022-03-21 00:40:20|14393.8|14391.8|14393.9|14391.9|14394.3|14392.3|14393.8|14391.8|7
1647823230000|2022-03-21 00:40:30|14393.8|14391.8|14389.3|14387.3|14393.8|14391.8|14389.3|14387.3|35
1647823240000|2022-03-21 00:40:40|14389.5|14387.5|14391|14389|14391.2|14389.2|14389.3|14387.3|9
1647823250000|2022-03-21 00:40:50|14391.2|14389.2|14391.5|14389.5|14392|14390|14391|14389|9
1647823260000|2022-03-21 00:41:00|14391.4|14389.4|14393.7|14391.7|14394.3|14392.3|14391.4|14389.4|8
1647823270000|2022-03-21 00:41:10|14393.8|14391.8|14392.7|14390.7|14393.8|14391.8|14392.4|14390.4|2
1647823280000|2022-03-21 00:41:20|14392.4|14390.4|14392.3|14390.3|14392.7|14390.7|14392.3|14390.3|3
1647823290000|2022-03-21 00:41:30|14392.2|14390.2|14391.8|14389.8|14392.2|14390.2|14391.3|14389.3|0
1647823300000|2022-03-21 00:41:40|14391.7|14389.7|14392.3|14390.3|14392.5|14390.5|14391.7|14389.7|4
1647823310000|2022-03-21 00:41:50|14392.4|14390.4|14392.7|14390.7|14393|14391|14391.9|14389.9|7
1647823320000|2022-03-21 00:42:00|14392.8|14390.8|14393.2|14391.2|14393.2|14391.2|14391.9|14389.9|3
1647823330000|2022-03-21 00:42:10|14393.4|14391.4|14393.4|14391.4|14393.4|14391.4|14393|14391|8
1647823340000|2022-03-21 00:42:20|14393.3|14391.3|14392.4|14390.4|14393.4|14391.4|14392.4|14390.4|4
1647823350000|2022-03-21 00:42:30|14392|14390|14392.7|14390.7|14392.7|14390.7|14391.2|14389.2|8
1647823360000|2022-03-21 00:42:40|14393.4|14391.4|14392.5|14390.5|14393.7|14391.7|14392.5|14390.5|7
1647823370000|2022-03-21 00:42:50|14392.4|14390.4|14392.7|14390.7|14392.8|14390.8|14392.4|14390.4|1
1647823380000|2022-03-21 00:43:00|14392.8|14390.8|14391.4|14389.4|14392.9|14390.9|14391.3|14389.3|7
1647823390000|2022-03-21 00:43:10|14391.3|14389.3|14393|14391|14393|14391|14391.2|14389.2|11
1647823400000|2022-03-21 00:43:20|14393.5|14391.5|14393.2|14391.2|14394.3|14392.3|14393.2|14391.2|4
1647823410000|2022-03-21 00:43:30|14393.3|14391.3|14392.2|14390.2|14393.3|14391.3|14391.2|14389.2|8
1647823420000|2022-03-21 00:43:40|14392|14390|14393|14391|14393.4|14391.4|14391.5|14389.5|2
1647823430000|2022-03-21 00:43:50|14392.8|14390.8|14392.7|14390.7|14393.2|14391.2|14392.4|14390.4|1
1647823440000|2022-03-21 00:44:00|14392.8|14390.8|14392.9|14390.9|14392.9|14390.9|14392.7|14390.7|0
1647823450000|2022-03-21 00:44:10|14393.5|14391.5|14394.4|14392.4|14394.4|14392.4|14393.5|14391.5|17
1647823460000|2022-03-21 00:44:20|14393.4|14391.4|14393.7|14391.7|14393.8|14391.8|14393|14391|12
1647823470000|2022-03-21 00:44:30|14393.8|14391.8|14393.4|14391.4|14393.8|14391.8|14393|14391|6
1647823480000|2022-03-21 00:44:40|14392.9|14390.9|14392.5|14390.5|14393.3|14391.3|14392.3|14390.3|3
1647823490000|2022-03-21 00:44:50|14392.4|14390.4|14392.8|14390.8|14392.9|14390.9|14392.4|14390.4|4
1647823500000|2022-03-21 00:45:00|14392.7|14390.7|14392|14390|14392.9|14390.9|14392|14390|6
1647823510000|2022-03-21 00:45:10|14391.9|14389.9|14391.9|14389.9|14392.4|14390.4|14391.7|14389.7|5
1647823520000|2022-03-21 00:45:20|14391.8|14389.8|14393.2|14391.2|14393.7|14391.7|14391.3|14389.3|41
1647823530000|2022-03-21 00:45:30|14393|14391|14393.4|14391.4|14393.7|14391.7|14392.4|14390.4|10
1647823540000|2022-03-21 00:45:40|14393.5|14391.5|14393.4|14391.4|14393.7|14391.7|14393.2|14391.2|0
1647823550000|2022-03-21 00:45:50|14393.5|14391.5|14393.5|14391.5|14393.7|14391.7|14393.3|14391.3|2
1647823560000|2022-03-21 00:46:00|14393.7|14391.7|14394.2|14392.2|14394.3|14392.3|14392.7|14390.7|10
1647823570000|2022-03-21 00:46:10|14394.3|14392.3|14394|14392|14394.5|14392.5|14393.9|14391.9|4
1647823580000|2022-03-21 00:46:20|14394.2|14392.2|14394|14392|14394.4|14392.4|14393.9|14391.9|1
1647823590000|2022-03-21 00:46:30|14394.2|14392.2|14394.3|14392.3|14394.3|14392.3|14394.2|14392.2|0
1647823600000|2022-03-21 00:46:40|14394|14392|14394.8|14392.8|14395.3|14393.3|14393.7|14391.7|3
1647823610000|2022-03-21 00:46:50|14395|14393|14397.3|14395.3|14397.4|14395.4|14395|14393|28
1647823620000|2022-03-21 00:47:00|14397.4|14395.4|14397.2|14395.2|14397.4|14395.4|14397.2|14395.2|6
1647823630000|2022-03-21 00:47:10|14397.3|14395.3|14397.3|14395.3|14397.7|14395.7|14397.2|14395.2|6
1647823640000|2022-03-21 00:47:20|14397.2|14395.2|14397|14395|14397.3|14395.3|14396.4|14394.4|5
1647823650000|2022-03-21 00:47:30|14397.9|14395.9|14396.3|14394.3|14398|14396|14396.3|14394.3|31
1647823660000|2022-03-21 00:47:40|14396.4|14394.4|14396.9|14394.9|14396.9|14394.9|14395.9|14393.9|12
1647823670000|2022-03-21 00:47:50|14396.7|14394.7|14396.5|14394.5|14396.7|14394.7|14396.5|14394.5|1
1647823680000|2022-03-21 00:48:00|14396.9|14394.9|14396.8|14394.8|14396.9|14394.9|14396.3|14394.3|8
1647823690000|2022-03-21 00:48:10|14396.9|14394.9|14394.9|14392.9|14396.9|14394.9|14394.9|14392.9|7
1647823700000|2022-03-21 00:48:20|14394.8|14392.8|14394.4|14392.4|14394.8|14392.8|14393.9|14391.9|7
1647823710000|2022-03-21 00:48:30|14394.3|14392.3|14394.3|14392.3|14394.5|14392.5|14394|14392|3
1647823720000|2022-03-21 00:48:40|14394.4|14392.4|14391.7|14389.7|14394.5|14392.5|14391.2|14389.2|20
1647823730000|2022-03-21 00:48:50|14391.3|14389.3|14392|14390|14392.9|14390.9|14391.3|14389.3|14
1647823740000|2022-03-21 00:49:00|14391.8|14389.8|14391.3|14389.3|14391.8|14389.8|14391|14389|4
1647823750000|2022-03-21 00:49:10|14391.2|14389.2|14393|14391|14393.4|14391.4|14391|14389|22
1647823760000|2022-03-21 00:49:20|14393.2|14391.2|14393|14391|14393.8|14391.8|14392.9|14390.9|7
1647823770000|2022-03-21 00:49:30|14392.8|14390.8|14392.4|14390.4|14393.2|14391.2|14392.3|14390.3|2
1647823780000|2022-03-21 00:49:40|14392.3|14390.3|14393.3|14391.3|14393.4|14391.4|14392|14390|2
1647823790000|2022-03-21 00:49:50|14392.4|14390.4|14393.3|14391.3|14393.3|14391.3|14392.3|14390.3|5
1647823800000|2022-03-21 00:50:00|14393.2|14391.2|14394.3|14392.3|14394.4|14392.4|14391.7|14389.7|5
1647823810000|2022-03-21 00:50:10|14394.4|14392.4|14394.3|14392.3|14394.4|14392.4|14394.3|14392.3|0
1647823820000|2022-03-21 00:50:20|14394.2|14392.2|14394.2|14392.2|14394.4|14392.4|14394|14392|1
1647823830000|2022-03-21 00:50:30|14394|14392|14393|14391|14394|14392|14392.9|14390.9|1
1647823840000|2022-03-21 00:50:40|14392.4|14390.4|14391.7|14389.7|14392.4|14390.4|14391.3|14389.3|6
1647823850000|2022-03-21 00:50:50|14391.8|14389.8|14392.8|14390.8|14392.9|14390.9|14391.4|14389.4|4
1647823860000|2022-03-21 00:51:00|14392.9|14390.9|14393.3|14391.3|14393.3|14391.3|14392.7|14390.7|2
1647823870000|2022-03-21 00:51:10|14393.4|14391.4|14392.5|14390.5|14393.9|14391.9|14392.4|14390.4|6
1647823880000|2022-03-21 00:51:20|14393|14391|14393.2|14391.2|14393.2|14391.2|14392.5|14390.5|4
1647823890000|2022-03-21 00:51:30|14393|14391|14393|14391|14393.3|14391.3|14393|14391|1
1647823900000|2022-03-21 00:51:40|14393.2|14391.2|14393.3|14391.3|14394.4|14392.4|14392.8|14390.8|15
1647823910000|2022-03-21 00:51:50|14393.7|14391.7|14393.5|14391.5|14394.3|14392.3|14393.2|14391.2|7
1647823920000|2022-03-21 00:52:00|14393.7|14391.7|14394|14392|14394|14392|14393.7|14391.7|0
1647823930000|2022-03-21 00:52:10|14393.5|14391.5|14394|14392|14394.3|14392.3|14393.4|14391.4|4
1647823940000|2022-03-21 00:52:20|14394.2|14392.2|14393.7|14391.7|14394.2|14392.2|14393.3|14391.3|3
1647823950000|2022-03-21 00:52:30|14393.5|14391.5|14394|14392|14394|14392|14393.5|14391.5|1
1647823960000|2022-03-21 00:52:40|14394.4|14392.4|14395.2|14393.2|14395.2|14393.2|14394|14392|6
1647823970000|2022-03-21 00:52:50|14395.3|14393.3|14397.7|14395.7|14398.7|14396.7|14395.3|14393.3|29
1647823980000|2022-03-21 00:53:00|14397.5|14395.5|14397.4|14395.4|14397.7|14395.7|14397.2|14395.2|2
1647823990000|2022-03-21 00:53:10|14397.5|14395.5|14400.2|14398.2|14400.7|14398.7|14397.5|14395.5|23
1647824000000|2022-03-21 00:53:20|14400|14398|14400.2|14398.2|14400.8|14398.8|14398.5|14396.5|31
1647824010000|2022-03-21 00:53:30|14400.3|14398.3|14398.7|14396.7|14400.7|14398.7|14398.4|14396.4|5
1647824020000|2022-03-21 00:53:40|14398.5|14396.5|14400.7|14398.7|14400.7|14398.7|14398.5|14396.5|6
1647824030000|2022-03-21 00:53:50|14400.4|14398.4|14400|14398|14400.5|14398.5|14399.8|14397.8|8
1647824040000|2022-03-21 00:54:00|14400.2|14398.2|14400.9|14398.9|14401.2|14399.2|14400|14398|3
1647824050000|2022-03-21 00:54:10|14400.8|14398.8|14401.7|14399.7|14402.9|14400.9|14400.4|14398.4|67
1647824060000|2022-03-21 00:54:20|14401.5|14399.5|14401|14399|14401.8|14399.8|14400.4|14398.4|3
1647824070000|2022-03-21 00:54:30|14401.2|14399.2|14399.8|14397.8|14401.3|14399.3|14399.8|14397.8|5
1647824080000|2022-03-21 00:54:40|14399.9|14397.9|14399.5|14397.5|14400.3|14398.3|14399.5|14397.5|4
1647824090000|2022-03-21 00:54:50|14399.4|14397.4|14399.7|14397.7|14399.8|14397.8|14399.2|14397.2|2
1647824100000|2022-03-21 00:55:00|14399.5|14397.5|14398.7|14396.7|14399.5|14397.5|14398.5|14396.5|4
1647824110000|2022-03-21 00:55:10|14399|14397|14399.2|14397.2|14399.3|14397.3|14399|14397|3
1647824120000|2022-03-21 00:55:20|14399.3|14397.3|14399.9|14397.9|14400.4|14398.4|14399.3|14397.3|4
1647824130000|2022-03-21 00:55:30|14400|14398|14397.7|14395.7|14400.9|14398.9|14397.7|14395.7|12
1647824140000|2022-03-21 00:55:40|14397.5|14395.5|14397.2|14395.2|14398.2|14396.2|14397.2|14395.2|5
1647824150000|2022-03-21 00:55:50|14397|14395|14397.2|14395.2|14397.2|14395.2|14396.3|14394.3|14
1647824160000|2022-03-21 00:56:00|14396.8|14394.8|14396.7|14394.7|14396.8|14394.8|14396|14394|11
1647824170000|2022-03-21 00:56:10|14396.9|14394.9|14396.7|14394.7|14396.9|14394.9|14396|14394|5
1647824180000|2022-03-21 00:56:20|14396.5|14394.5|14396.3|14394.3|14397|14395|14396.2|14394.2|4
1647824190000|2022-03-21 00:56:30|14396.7|14394.7|14395.7|14393.7|14396.7|14394.7|14395.7|14393.7|4
1647824200000|2022-03-21 00:56:40|14395.8|14393.8|14395.4|14393.4|14396|14394|14394.9|14392.9|3
1647824210000|2022-03-21 00:56:50|14395.5|14393.5|14395.7|14393.7|14395.7|14393.7|14395.4|14393.4|2
1647824220000|2022-03-21 00:57:00|14396.5|14394.5|14396.5|14394.5|14396.9|14394.9|14395.8|14393.8|5
1647824230000|2022-03-21 00:57:10|14396.9|14394.9|14396.4|14394.4|14396.9|14394.9|14395.7|14393.7|5
1647824240000|2022-03-21 00:57:20|14396.8|14394.8|14396.7|14394.7|14396.8|14394.8|14396.4|14394.4|2
1647824250000|2022-03-21 00:57:30|14396.8|14394.8|14398.4|14396.4|14398.7|14396.7|14396.8|14394.8|8
1647824260000|2022-03-21 00:57:40|14398.3|14396.3|14398.5|14396.5|14398.5|14396.5|14398.2|14396.2|5
1647824270000|2022-03-21 00:57:50|14398.4|14396.4|14400.4|14398.4|14400.4|14398.4|14398.4|14396.4|8
1647824280000|2022-03-21 00:58:00|14400.7|14398.7|14401|14399|14401|14399|14400.5|14398.5|12
1647824290000|2022-03-21 00:58:10|14401.2|14399.2|14400|14398|14401.2|14399.2|14398.9|14396.9|12
1647824300000|2022-03-21 00:58:20|14399.9|14397.9|14400.3|14398.3|14400.4|14398.4|14399.8|14397.8|0
1647824310000|2022-03-21 00:58:30|14400.4|14398.4|14400.4|14398.4|14400.9|14398.9|14400.3|14398.3|3
1647824320000|2022-03-21 00:58:40|14400.2|14398.2|14400.3|14398.3|14400.4|14398.4|14400.2|14398.2|8
1647824330000|2022-03-21 00:58:50|14400.5|14398.5|14400.5|14398.5|14400.5|14398.5|14400.3|14398.3|4
1647824340000|2022-03-21 00:59:00|14400.4|14398.4|14401.5|14399.5|14401.7|14399.7|14400.4|14398.4|12
1647824350000|2022-03-21 00:59:10|14401.7|14399.7|14401.5|14399.5|14402.2|14400.2|14401.5|14399.5|13
1647824360000|2022-03-21 00:59:20|14401.2|14399.2|14400|14398|14401.2|14399.2|14400|14398|9
1647824370000|2022-03-21 00:59:30|14399.8|14397.8|14399.4|14397.4|14399.8|14397.8|14399.3|14397.3|11
1647824380000|2022-03-21 00:59:40|14399.3|14397.3|14399|14397|14399.5|14397.5|14398.3|14396.3|4
1647824390000|2022-03-21 00:59:50|14399.7|14397.7|14399.3|14397.3|14399.8|14397.8|14399.3|14397.3|0
1647824400000|2022-03-21 01:00:00|14399.8|14397.8|14398.5|14396.5|14400.4|14398.4|14398.4|14396.4|18
1647824410000|2022-03-21 01:00:10|14398.4|14396.4|14398.2|14396.2|14398.9|14396.9|14397.9|14395.9|6
1647824420000|2022-03-21 01:00:20|14398|14396|14398.3|14396.3|14398.3|14396.3|14397.2|14395.2|9
1647824430000|2022-03-21 01:00:30|14398.4|14396.4|14398.3|14396.3|14398.9|14396.9|14397.4|14395.4|24
1647824440000|2022-03-21 01:00:40|14397.9|14395.9|14398.9|14396.9|14399.3|14397.3|14397.9|14395.9|0
1647824450000|2022-03-21 01:00:50|14399|14397|14398.2|14396.2|14399.5|14397.5|14397.3|14395.3|15
1647824460000|2022-03-21 01:01:00|14398|14396|14398.5|14396.5|14398.8|14396.8|14397.7|14395.7|5
1647824470000|2022-03-21 01:01:10|14398.8|14396.8|14398.8|14396.8|14399.7|14397.7|14398.4|14396.4|5
1647824480000|2022-03-21 01:01:20|14398.7|14396.7|14401.4|14399.4|14401.5|14399.5|14398.7|14396.7|18
1647824490000|2022-03-21 01:01:30|14401|14399|14400|14398|14401.4|14399.4|14399.5|14397.5|5
1647824500000|2022-03-21 01:01:40|14399.9|14397.9|14400.8|14398.8|14401|14399|14399.8|14397.8|7
1647824510000|2022-03-21 01:01:50|14400.9|14398.9|14401.2|14399.2|14401.3|14399.3|14400.8|14398.8|3
1647824520000|2022-03-21 01:02:00|14401.3|14399.3|14402|14400|14402.4|14400.4|14401.2|14399.2|29
1647824530000|2022-03-21 01:02:10|14401.9|14399.9|14401.2|14399.2|14402.3|14400.3|14401|14399|8
1647824540000|2022-03-21 01:02:20|14400.5|14398.5|14398.7|14396.7|14401|14399|14398.4|14396.4|14
1647824550000|2022-03-21 01:02:30|14398.8|14396.8|14398.4|14396.4|14399.4|14397.4|14398.3|14396.3|5
1647824560000|2022-03-21 01:02:40|14398.5|14396.5|14398.5|14396.5|14398.8|14396.8|14398.5|14396.5|5
1647824570000|2022-03-21 01:02:50|14398.8|14396.8|14400.2|14398.2|14400.8|14398.8|14398.8|14396.8|8
1647824580000|2022-03-21 01:03:00|14400.5|14398.5|14399.8|14397.8|14400.5|14398.5|14399.5|14397.5|4
1647824590000|2022-03-21 01:03:10|14399.7|14397.7|14400.5|14398.5|14400.7|14398.7|14399.7|14397.7|14
1647824600000|2022-03-21 01:03:20|14400.2|14398.2|14398.5|14396.5|14400.7|14398.7|14398.4|14396.4|5
1647824610000|2022-03-21 01:03:30|14398.7|14396.7|14397.5|14395.5|14398.7|14396.7|14397.4|14395.4|8
1647824620000|2022-03-21 01:03:40|14397.4|14395.4|14397.2|14395.2|14397.8|14395.8|14397.2|14395.2|5
1647824630000|2022-03-21 01:03:50|14397|14395|14397|14395|14397.2|14395.2|14396.5|14394.5|7
1647824640000|2022-03-21 01:04:00|14396.7|14394.7|14396.3|14394.3|14396.8|14394.8|14396.3|14394.3|8
1647824650000|2022-03-21 01:04:10|14397.2|14395.2|14397|14395|14397.4|14395.4|14396.3|14394.3|23
1647824660000|2022-03-21 01:04:20|14397.2|14395.2|14397.3|14395.3|14397.7|14395.7|14396.8|14394.8|6
1647824670000|2022-03-21 01:04:30|14397.2|14395.2|14397.3|14395.3|14397.4|14395.4|14396.7|14394.7|10
1647824680000|2022-03-21 01:04:40|14397.4|14395.4|14396.3|14394.3|14397.4|14395.4|14396.3|14394.3|3
1647824690000|2022-03-21 01:04:50|14396.2|14394.2|14396.3|14394.3|14396.5|14394.5|14395.5|14393.5|5
1647824700000|2022-03-21 01:05:00|14396.4|14394.4|14396.9|14394.9|14397|14395|14396.2|14394.2|4
1647824710000|2022-03-21 01:05:10|14397|14395|14397.8|14395.8|14399|14397|14397|14395|11
1647824720000|2022-03-21 01:05:20|14397.9|14395.9|14398.4|14396.4|14398.5|14396.5|14397.8|14395.8|2
1647824730000|2022-03-21 01:05:30|14398.5|14396.5|14397.4|14395.4|14398.5|14396.5|14397.2|14395.2|18
1647824740000|2022-03-21 01:05:40|14397.2|14395.2|14394.3|14392.3|14397.2|14395.2|14394.3|14392.3|19
1647824750000|2022-03-21 01:05:50|14394.4|14392.4|14395.3|14393.3|14395.9|14393.9|14394.4|14392.4|15
1647824760000|2022-03-21 01:06:00|14395.2|14393.2|14395.3|14393.3|14395.3|14393.3|14394.9|14392.9|3
1647824770000|2022-03-21 01:06:10|14395.2|14393.2|14395|14393|14395.7|14393.7|14394.7|14392.7|13
1647824780000|2022-03-21 01:06:20|14395.2|14393.2|14393.8|14391.8|14395.2|14393.2|14393.8|14391.8|12
1647824790000|2022-03-21 01:06:30|14393.7|14391.7|14393.7|14391.7|14393.9|14391.9|14393.2|14391.2|11
1647824800000|2022-03-21 01:06:40|14393.4|14391.4|14391.2|14389.2|14393.9|14391.9|14390.8|14388.8|29
1647824810000|2022-03-21 01:06:50|14391|14389|14390.8|14388.8|14391.3|14389.3|14390.4|14388.4|12
1647824820000|2022-03-21 01:07:00|14390.9|14388.9|14392|14390|14392.2|14390.2|14390.9|14388.9|6
1647824830000|2022-03-21 01:07:10|14392.2|14390.2|14391.9|14389.9|14392.5|14390.5|14391.8|14389.8|2
1647824840000|2022-03-21 01:07:20|14391.8|14389.8|14392|14390|14392.2|14390.2|14391|14389|7
1647824850000|2022-03-21 01:07:30|14391.9|14389.9|14391.8|14389.8|14392.3|14390.3|14391.8|14389.8|6
1647824860000|2022-03-21 01:07:40|14392|14390|14391.2|14389.2|14392|14390|14391.2|14389.2|3
1647824870000|2022-03-21 01:07:50|14391.3|14389.3|14391.2|14389.2|14391.3|14389.3|14390.8|14388.8|5
1647824880000|2022-03-21 01:08:00|14391.3|14389.3|14391.4|14389.4|14392|14390|14390.8|14388.8|11
1647824890000|2022-03-21 01:08:10|14391.3|14389.3|14391.5|14389.5|14392.2|14390.2|14391.3|14389.3|2
1647824900000|2022-03-21 01:08:20|14391.4|14389.4|14391.8|14389.8|14392.3|14390.3|14391.4|14389.4|3
1647824910000|2022-03-21 01:08:30|14391.9|14389.9|14392.5|14390.5|14392.7|14390.7|14391.9|14389.9|5
1647824920000|2022-03-21 01:08:40|14392.8|14390.8|14393|14391|14393.8|14391.8|14392.8|14390.8|9
1647824930000|2022-03-21 01:08:50|14393.2|14391.2|14394.4|14392.4|14394.4|14392.4|14393.2|14391.2|8
1647824940000|2022-03-21 01:09:00|14394.8|14392.8|14394.8|14392.8|14395.3|14393.3|14394.5|14392.5|6
1647824950000|2022-03-21 01:09:10|14394.7|14392.7|14394.8|14392.8|14395.8|14393.8|14393.9|14391.9|6
1647824960000|2022-03-21 01:09:20|14394.9|14392.9|14394.5|14392.5|14394.9|14392.9|14394.4|14392.4|0
1647824970000|2022-03-21 01:09:30|14394.7|14392.7|14394.8|14392.8|14395|14393|14394.5|14392.5|4
1647824980000|2022-03-21 01:09:40|14394.9|14392.9|14392.9|14390.9|14394.9|14392.9|14392.5|14390.5|9
1647824990000|2022-03-21 01:09:50|14392.8|14390.8|14393.4|14391.4|14393.5|14391.5|14392.7|14390.7|4
1647825000000|2022-03-21 01:10:00|14393.2|14391.2|14393.7|14391.7|14394|14392|14393.2|14391.2|4
1647825010000|2022-03-21 01:10:10|14393.8|14391.8|14395.5|14393.5|14395.5|14393.5|14393.8|14391.8|7
1647825020000|2022-03-21 01:10:20|14395.7|14393.7|14394.9|14392.9|14395.7|14393.7|14394.3|14392.3|3
1647825030000|2022-03-21 01:10:30|14394.8|14392.8|14394.9|14392.9|14395.3|14393.3|14394.7|14392.7|3
1647825040000|2022-03-21 01:10:40|14394.4|14392.4|14393.7|14391.7|14394.4|14392.4|14393.3|14391.3|1
1647825050000|2022-03-21 01:10:50|14393.8|14391.8|14393.3|14391.3|14393.8|14391.8|14393.3|14391.3|1
1647825060000|2022-03-21 01:11:00|14393.4|14391.4|14392.2|14390.2|14393.7|14391.7|14391.9|14389.9|13
1647825070000|2022-03-21 01:11:10|14391.9|14389.9|14391.8|14389.8|14391.9|14389.9|14391.7|14389.7|7
1647825080000|2022-03-21 01:11:20|14391.7|14389.7|14391.5|14389.5|14391.8|14389.8|14390.8|14388.8|12
1647825090000|2022-03-21 01:11:30|14391.4|14389.4|14390.5|14388.5|14391.5|14389.5|14390.4|14388.4|9
1647825100000|2022-03-21 01:11:40|14390.4|14388.4|14389.8|14387.8|14391.5|14389.5|14389.8|14387.8|19
1647825110000|2022-03-21 01:11:50|14389.5|14387.5|14391.5|14389.5|14391.5|14389.5|14388.3|14386.3|22
1647825120000|2022-03-21 01:12:00|14391.3|14389.3|14390.2|14388.2|14391.4|14389.4|14390|14388|7
1647825130000|2022-03-21 01:12:10|14390|14388|14391.2|14389.2|14391.7|14389.7|14389.9|14387.9|23
1647825140000|2022-03-21 01:12:20|14391.7|14389.7|14391.8|14389.8|14391.8|14389.8|14391.4|14389.4|0
1647825150000|2022-03-21 01:12:30|14391.9|14389.9|14392.4|14390.4|14392.8|14390.8|14391.8|14389.8|9
1647825160000|2022-03-21 01:12:40|14392.5|14390.5|14392.5|14390.5|14393.2|14391.2|14392.4|14390.4|1
1647825170000|2022-03-21 01:12:50|14392.7|14390.7|14392.8|14390.8|14392.9|14390.9|14392.3|14390.3|2
1647825180000|2022-03-21 01:13:00|14392.7|14390.7|14392.9|14390.9|14393.3|14391.3|14392.7|14390.7|2
1647825190000|2022-03-21 01:13:10|14393|14391|14393.3|14391.3|14393.7|14391.7|14392.9|14390.9|4
1647825200000|2022-03-21 01:13:20|14393.4|14391.4|14392.4|14390.4|14393.4|14391.4|14392.3|14390.3|4
1647825210000|2022-03-21 01:13:30|14392.5|14390.5|14392|14390|14392.5|14390.5|14392|14390|1
1647825220000|2022-03-21 01:13:40|14391.7|14389.7|14391.8|14389.8|14392.3|14390.3|14391.4|14389.4|2
1647825230000|2022-03-21 01:13:50|14391.5|14389.5|14390.9|14388.9|14391.5|14389.5|14390.8|14388.8|4
1647825240000|2022-03-21 01:14:00|14391|14389|14391.8|14389.8|14392.3|14390.3|14391|14389|4
1647825250000|2022-03-21 01:14:10|14391.7|14389.7|14391.8|14389.8|14392|14390|14391.5|14389.5|1
1647825260000|2022-03-21 01:14:20|14392.2|14390.2|14392.9|14390.9|14393|14391|14392.2|14390.2|2
1647825270000|2022-03-21 01:14:30|14392.8|14390.8|14391.9|14389.9|14392.8|14390.8|14391.8|14389.8|0
1647825280000|2022-03-21 01:14:40|14391.8|14389.8|14392.2|14390.2|14392.3|14390.3|14391.8|14389.8|0
1647825290000|2022-03-21 01:14:50|14391.9|14389.9|14393|14391|14393.7|14391.7|14391.5|14389.5|17
1647825300000|2022-03-21 01:15:00|14392.9|14390.9|14394.2|14392.2|14394.3|14392.3|14390.3|14388.3|23
1647825310000|2022-03-21 01:15:10|14394.3|14392.3|14392.7|14390.7|14394.8|14392.8|14392.2|14390.2|6
1647825320000|2022-03-21 01:15:20|14392.5|14390.5|14393.3|14391.3|14393.4|14391.4|14391.7|14389.7|4
1647825330000|2022-03-21 01:15:30|14393.2|14391.2|14392.3|14390.3|14393.7|14391.7|14392.3|14390.3|9
1647825340000|2022-03-21 01:15:40|14392.8|14390.8|14392.4|14390.4|14393.4|14391.4|14391.5|14389.5|11
1647825350000|2022-03-21 01:15:50|14391.9|14389.9|14391.7|14389.7|14392.7|14390.7|14390.9|14388.9|2
1647825360000|2022-03-21 01:16:00|14391.3|14389.3|14390.3|14388.3|14391.5|14389.5|14389.3|14387.3|21
1647825370000|2022-03-21 01:16:10|14390.4|14388.4|14388.8|14386.8|14390.5|14388.5|14388.8|14386.8|8
1647825380000|2022-03-21 01:16:20|14388.9|14386.9|14389.5|14387.5|14390.2|14388.2|14388.8|14386.8|5
1647825390000|2022-03-21 01:16:30|14389.7|14387.7|14389.8|14387.8|14390.4|14388.4|14388.9|14386.9|3
1647825400000|2022-03-21 01:16:40|14389.4|14387.4|14390|14388|14390.2|14388.2|14389|14387|5
1647825410000|2022-03-21 01:16:50|14390.2|14388.2|14389.2|14387.2|14390.8|14388.8|14389.2|14387.2|3
1647825420000|2022-03-21 01:17:00|14389.3|14387.3|14389.2|14387.2|14389.5|14387.5|14388.7|14386.7|19
1647825430000|2022-03-21 01:17:10|14389|14387|14390.2|14388.2|14390.9|14388.9|14388.9|14386.9|4
1647825440000|2022-03-21 01:17:20|14390.3|14388.3|14389.5|14387.5|14390.8|14388.8|14389.5|14387.5|0
1647825450000|2022-03-21 01:17:30|14389.4|14387.4|14389.3|14387.3|14389.5|14387.5|14388.8|14386.8|7
1647825460000|2022-03-21 01:17:40|14389.4|14387.4|14390.7|14388.7|14390.7|14388.7|14389.2|14387.2|5
1647825470000|2022-03-21 01:17:50|14390.5|14388.5|14390.7|14388.7|14391.2|14389.2|14389.9|14387.9|12
1647825480000|2022-03-21 01:18:00|14390.5|14388.5|14391|14389|14391.2|14389.2|14390.3|14388.3|3
1647825490000|2022-03-21 01:18:10|14391.3|14389.3|14391.2|14389.2|14392.5|14390.5|14390.7|14388.7|8
1647825500000|2022-03-21 01:18:20|14391|14389|14390.7|14388.7|14391|14389|14390|14388|2
1647825510000|2022-03-21 01:18:30|14390.4|14388.4|14391.3|14389.3|14392.3|14390.3|14389.8|14387.8|4
1647825520000|2022-03-21 01:18:40|14391.2|14389.2|14391|14389|14392.2|14390.2|14390.9|14388.9|2
1647825530000|2022-03-21 01:18:50|14391.2|14389.2|14390.9|14388.9|14391.3|14389.3|14390.4|14388.4|3
1647825540000|2022-03-21 01:19:00|14390.8|14388.8|14391|14389|14391.9|14389.9|14390.2|14388.2|5
1647825550000|2022-03-21 01:19:10|14391.2|14389.2|14390.7|14388.7|14391.5|14389.5|14390.2|14388.2|0
1647825560000|2022-03-21 01:19:20|14390.4|14388.4|14390.7|14388.7|14391.2|14389.2|14390.3|14388.3|2
1647825570000|2022-03-21 01:19:30|14390.8|14388.8|14390.8|14388.8|14391|14389|14390.8|14388.8|1
1647825580000|2022-03-21 01:19:40|14390.9|14388.9|14390.3|14388.3|14390.9|14388.9|14389.9|14387.9|2
1647825590000|2022-03-21 01:19:50|14390.4|14388.4|14389.7|14387.7|14390.5|14388.5|14389.4|14387.4|24
1647825600000|2022-03-21 01:20:00|14389.5|14387.5|14389.5|14387.5|14390.3|14388.3|14389.5|14387.5|3
1647825610000|2022-03-21 01:20:10|14389.7|14387.7|14390.3|14388.3|14390.4|14388.4|14389.5|14387.5|1
1647825620000|2022-03-21 01:20:20|14390.2|14388.2|14387.5|14385.5|14390.2|14388.2|14387.2|14385.2|32
1647825630000|2022-03-21 01:20:30|14387.4|14385.4|14387.4|14385.4|14388.8|14386.8|14387|14385|16
1647825640000|2022-03-21 01:20:40|14386.9|14384.9|14385.8|14383.8|14387.2|14385.2|14385.5|14383.5|19
1647825650000|2022-03-21 01:20:50|14385.9|14383.9|14383.5|14381.5|14386.3|14384.3|14383.5|14381.5|41
1647825660000|2022-03-21 01:21:00|14383.4|14381.4|14380.5|14378.5|14384|14382|14380.5|14378.5|48
1647825670000|2022-03-21 01:21:10|14380.7|14378.7|14380.9|14378.9|14381.8|14379.8|14380|14378|28
1647825680000|2022-03-21 01:21:20|14380.7|14378.7|14380.5|14378.5|14381|14379|14380.3|14378.3|7
1647825690000|2022-03-21 01:21:30|14380.4|14378.4|14380.8|14378.8|14380.8|14378.8|14380.2|14378.2|12
1647825700000|2022-03-21 01:21:40|14380.9|14378.9|14382|14380|14382.2|14380.2|14380.9|14378.9|5
1647825710000|2022-03-21 01:21:50|14381.9|14379.9|14382.9|14380.9|14382.9|14380.9|14381.8|14379.8|10
1647825720000|2022-03-21 01:22:00|14383|14381|14381.8|14379.8|14383.3|14381.3|14381.3|14379.3|7
1647825730000|2022-03-21 01:22:10|14381.5|14379.5|14382.3|14380.3|14382.3|14380.3|14381.2|14379.2|5
1647825740000|2022-03-21 01:22:20|14382.2|14380.2|14378|14376|14382.2|14380.2|14376.9|14374.9|101
1647825750000|2022-03-21 01:22:30|14377.9|14375.9|14377.8|14375.8|14377.9|14375.9|14377.2|14375.2|12
1647825760000|2022-03-21 01:22:40|14377.7|14375.7|14378.7|14376.7|14379|14377|14377.4|14375.4|21
1647825770000|2022-03-21 01:22:50|14378.5|14376.5|14378.8|14376.8|14378.9|14376.9|14377.4|14375.4|10
1647825780000|2022-03-21 01:23:00|14379|14377|14379.2|14377.2|14379.8|14377.8|14379|14377|26
1647825790000|2022-03-21 01:23:10|14379.3|14377.3|14380.5|14378.5|14381.2|14379.2|14379|14377|11
1647825800000|2022-03-21 01:23:20|14380.7|14378.7|14382.3|14380.3|14382.3|14380.3|14380.4|14378.4|5
1647825810000|2022-03-21 01:23:30|14382.5|14380.5|14381.5|14379.5|14382.5|14380.5|14381|14379|13
1647825820000|2022-03-21 01:23:40|14381.4|14379.4|14381.7|14379.7|14381.9|14379.9|14381.2|14379.2|3
1647825830000|2022-03-21 01:23:50|14381.5|14379.5|14381.3|14379.3|14381.5|14379.5|14379.7|14377.7|45
1647825840000|2022-03-21 01:24:00|14381.2|14379.2|14381.5|14379.5|14382|14380|14380.9|14378.9|16
1647825850000|2022-03-21 01:24:10|14380.2|14378.2|14382.3|14380.3|14382.7|14380.7|14379.9|14377.9|36
1647825860000|2022-03-21 01:24:20|14382.5|14380.5|14382|14380|14382.5|14380.5|14381.5|14379.5|13
1647825870000|2022-03-21 01:24:30|14382.2|14380.2|14383.4|14381.4|14383.4|14381.4|14381.9|14379.9|3
1647825880000|2022-03-21 01:24:40|14383.3|14381.3|14384.2|14382.2|14384.7|14382.7|14383.3|14381.3|12
1647825890000|2022-03-21 01:24:50|14384.4|14382.4|14385.2|14383.2|14386.4|14384.4|14384.4|14382.4|18
1647825900000|2022-03-21 01:25:00|14384.3|14382.3|14385.2|14383.2|14385.3|14383.3|14383.8|14381.8|7
1647825910000|2022-03-21 01:25:10|14385|14383|14384.8|14382.8|14385.8|14383.8|14383.8|14381.8|5
1647825920000|2022-03-21 01:25:20|14385|14383|14384.4|14382.4|14385.5|14383.5|14384.4|14382.4|15
1647825930000|2022-03-21 01:25:30|14384.3|14382.3|14385.3|14383.3|14385.3|14383.3|14382.8|14380.8|41
1647825940000|2022-03-21 01:25:40|14385.4|14383.4|14384.3|14382.3|14385.5|14383.5|14384.3|14382.3|32
1647825950000|2022-03-21 01:25:50|14384.2|14382.2|14384.3|14382.3|14384.4|14382.4|14382.8|14380.8|16
1647825960000|2022-03-21 01:26:00|14384.2|14382.2|14383.2|14381.2|14384.2|14382.2|14382.7|14380.7|9
1647825970000|2022-03-21 01:26:10|14382.8|14380.8|14382.5|14380.5|14384.2|14382.2|14382.3|14380.3|15
1647825980000|2022-03-21 01:26:20|14382.4|14380.4|14383.2|14381.2|14383.3|14381.3|14382.3|14380.3|8
1647825990000|2022-03-21 01:26:30|14383|14381|14383|14381|14383.3|14381.3|14382.5|14380.5|8
1647826000000|2022-03-21 01:26:40|14382.9|14380.9|14379.9|14377.9|14383.2|14381.2|14378.2|14376.2|37
1647826010000|2022-03-21 01:26:50|14379.8|14377.8|14380.3|14378.3|14381.7|14379.7|14379.4|14377.4|21
1647826020000|2022-03-21 01:27:00|14380.2|14378.2|14381|14379|14381.4|14379.4|14379|14377|13
1647826030000|2022-03-21 01:27:10|14381.4|14379.4|14382|14380|14382.4|14380.4|14379.9|14377.9|14
1647826040000|2022-03-21 01:27:20|14382.3|14380.3|14383.3|14381.3|14383.3|14381.3|14381.4|14379.4|14
1647826050000|2022-03-21 01:27:30|14383.2|14381.2|14385.2|14383.2|14385.3|14383.3|14382.9|14380.9|9
1647826060000|2022-03-21 01:27:40|14385.3|14383.3|14385.3|14383.3|14385.4|14383.4|14384.5|14382.5|4
1647826070000|2022-03-21 01:27:50|14385.2|14383.2|14385.5|14383.5|14385.9|14383.9|14385.2|14383.2|4
1647826080000|2022-03-21 01:28:00|14385.8|14383.8|14384.3|14382.3|14385.8|14383.8|14384.3|14382.3|8
1647826090000|2022-03-21 01:28:10|14384.4|14382.4|14384.8|14382.8|14384.8|14382.8|14384.2|14382.2|3
1647826100000|2022-03-21 01:28:20|14384.9|14382.9|14385.7|14383.7|14386.2|14384.2|14384.7|14382.7|10
1647826110000|2022-03-21 01:28:30|14385.5|14383.5|14385.5|14383.5|14386.2|14384.2|14385.4|14383.4|2
1647826120000|2022-03-21 01:28:40|14385.7|14383.7|14385.4|14383.4|14385.7|14383.7|14384.2|14382.2|1
1647826130000|2022-03-21 01:28:50|14385.2|14383.2|14385.4|14383.4|14385.9|14383.9|14385|14383|2
1647826140000|2022-03-21 01:29:00|14385.5|14383.5|14387|14385|14387.3|14385.3|14385.4|14383.4|17
1647826150000|2022-03-21 01:29:10|14387.2|14385.2|14385.3|14383.3|14387.2|14385.2|14385.2|14383.2|13
1647826160000|2022-03-21 01:29:20|14385.5|14383.5|14386.5|14384.5|14386.5|14384.5|14385.3|14383.3|1
1647826170000|2022-03-21 01:29:30|14385.5|14383.5|14384.5|14382.5|14386.5|14384.5|14384.5|14382.5|8
1647826180000|2022-03-21 01:29:40|14384.4|14382.4|14385.4|14383.4|14386.2|14384.2|14384.4|14382.4|2
1647826190000|2022-03-21 01:29:50|14385.5|14383.5|14383.4|14381.4|14385.9|14383.9|14383.3|14381.3|4
1647826200000|2022-03-21 01:30:00|14383.5|14381.5|14383.3|14381.3|14384.8|14382.8|14383.2|14381.2|8
1647826210000|2022-03-21 01:30:10|14383.2|14381.2|14382.4|14380.4|14383.7|14381.7|14382.4|14380.4|11
1647826220000|2022-03-21 01:30:20|14382.3|14380.3|14381.4|14379.4|14383.2|14381.2|14381.3|14379.3|8
1647826230000|2022-03-21 01:30:30|14381.5|14379.5|14379.7|14377.7|14381.7|14379.7|14379.3|14377.3|34
1647826240000|2022-03-21 01:30:40|14379.5|14377.5|14380.7|14378.7|14380.7|14378.7|14379.5|14377.5|8
1647826250000|2022-03-21 01:30:50|14379.7|14377.7|14378.3|14376.3|14379.7|14377.7|14377.7|14375.7|21
1647826260000|2022-03-21 01:31:00|14378.5|14376.5|14377.8|14375.8|14378.9|14376.9|14377.5|14375.5|15
1647826270000|2022-03-21 01:31:10|14377.7|14375.7|14377.4|14375.4|14377.8|14375.8|14375.7|14373.7|51
1647826280000|2022-03-21 01:31:20|14377.5|14375.5|14376.7|14374.7|14378.3|14376.3|14376.7|14374.7|12
1647826290000|2022-03-21 01:31:30|14376.9|14374.9|14377.9|14375.9|14378.2|14376.2|14376.8|14374.8|13
1647826300000|2022-03-21 01:31:40|14378|14376|14377.9|14375.9|14378.5|14376.5|14377.7|14375.7|7
1647826310000|2022-03-21 01:31:50|14378|14376|14377.2|14375.2|14378.4|14376.4|14377|14375|5
1647826320000|2022-03-21 01:32:00|14377.3|14375.3|14378.2|14376.2|14378.5|14376.5|14377.3|14375.3|8
1647826330000|2022-03-21 01:32:10|14378|14376|14376.8|14374.8|14378.3|14376.3|14376.8|14374.8|15
1647826340000|2022-03-21 01:32:20|14376.9|14374.9|14378.4|14376.4|14379.2|14377.2|14376.8|14374.8|5
1647826350000|2022-03-21 01:32:30|14378.3|14376.3|14379.8|14377.8|14379.9|14377.9|14378.3|14376.3|6
1647826360000|2022-03-21 01:32:40|14379.7|14377.7|14381.7|14379.7|14383.3|14381.3|14379.3|14377.3|15
1647826370000|2022-03-21 01:32:50|14381.5|14379.5|14380.8|14378.8|14383.5|14381.5|14380.5|14378.5|10
1647826380000|2022-03-21 01:33:00|14380.7|14378.7|14378.7|14376.7|14381|14379|14377.9|14375.9|13
1647826390000|2022-03-21 01:33:10|14378.8|14376.8|14378.7|14376.7|14380|14378|14378.3|14376.3|3
1647826400000|2022-03-21 01:33:20|14378.8|14376.8|14379|14377|14379|14377|14378.3|14376.3|6
1647826410000|2022-03-21 01:33:30|14378.9|14376.9|14379.2|14377.2|14379.2|14377.2|14378.2|14376.2|5
1647826420000|2022-03-21 01:33:40|14380.2|14378.2|14376.8|14374.8|14380.3|14378.3|14376.8|14374.8|28
1647826430000|2022-03-21 01:33:50|14376.7|14374.7|14377.3|14375.3|14377.5|14375.5|14376.5|14374.5|4
1647826440000|2022-03-21 01:34:00|14377.2|14375.2|14375.4|14373.4|14377.3|14375.3|14375.3|14373.3|53
1647826450000|2022-03-21 01:34:10|14375.3|14373.3|14375.5|14373.5|14377.2|14375.2|14375.2|14373.2|22
1647826460000|2022-03-21 01:34:20|14375.3|14373.3|14375.3|14373.3|14376|14374|14374.9|14372.9|10
1647826470000|2022-03-21 01:34:30|14375.2|14373.2|14375.2|14373.2|14375.4|14373.4|14375|14373|5
1647826480000|2022-03-21 01:34:40|14375.4|14373.4|14375.9|14373.9|14376.3|14374.3|14375.2|14373.2|13
1647826490000|2022-03-21 01:34:50|14375.8|14373.8|14376.5|14374.5|14376.9|14374.9|14375.7|14373.7|5
1647826500000|2022-03-21 01:35:00|14376.7|14374.7|14378|14376|14378.2|14376.2|14376.3|14374.3|16
1647826510000|2022-03-21 01:35:10|14377.9|14375.9|14377.4|14375.4|14378.2|14376.2|14376.5|14374.5|2
1647826520000|2022-03-21 01:35:20|14377.5|14375.5|14377.2|14375.2|14377.5|14375.5|14376.3|14374.3|2
1647826530000|2022-03-21 01:35:30|14377|14375|14376.4|14374.4|14377.2|14375.2|14376|14374|16
1647826540000|2022-03-21 01:35:40|14376.3|14374.3|14376.7|14374.7|14377.2|14375.2|14376.3|14374.3|12
1647826550000|2022-03-21 01:35:50|14376.5|14374.5|14376.5|14374.5|14376.7|14374.7|14376.2|14374.2|6
1647826560000|2022-03-21 01:36:00|14376.4|14374.4|14375|14373|14376.5|14374.5|14375|14373|13
1647826570000|2022-03-21 01:36:10|14375.2|14373.2|14376.2|14374.2|14376.5|14374.5|14375.2|14373.2|11
1647826580000|2022-03-21 01:36:20|14376|14374|14375.3|14373.3|14376|14374|14375.2|14373.2|5
1647826590000|2022-03-21 01:36:30|14375.7|14373.7|14375.2|14373.2|14375.8|14373.8|14375.2|14373.2|9
1647826600000|2022-03-21 01:36:40|14375|14373|14374.8|14372.8|14375.2|14373.2|14374.7|14372.7|28
1647826610000|2022-03-21 01:36:50|14374.9|14372.9|14374.5|14372.5|14374.9|14372.9|14374.5|14372.5|9
1647826620000|2022-03-21 01:37:00|14374.4|14372.4|14375.2|14373.2|14375.5|14373.5|14374.4|14372.4|25
1647826630000|2022-03-21 01:37:10|14375|14373|14374.9|14372.9|14375.5|14373.5|14374.4|14372.4|9
1647826640000|2022-03-21 01:37:20|14374.8|14372.8|14376.7|14374.7|14376.7|14374.7|14374.5|14372.5|20
1647826650000|2022-03-21 01:37:30|14376.5|14374.5|14376.5|14374.5|14377|14375|14375.4|14373.4|10
1647826660000|2022-03-21 01:37:40|14376.4|14374.4|14376.8|14374.8|14377|14375|14375.7|14373.7|16
1647826670000|2022-03-21 01:37:50|14376.7|14374.7|14377.4|14375.4|14377.5|14375.5|14376.5|14374.5|11
1647826680000|2022-03-21 01:38:00|14378|14376|14378|14376|14378.9|14376.9|14377.4|14375.4|16
1647826690000|2022-03-21 01:38:10|14378.2|14376.2|14377.4|14375.4|14378.3|14376.3|14377.3|14375.3|6
1647826700000|2022-03-21 01:38:20|14377.5|14375.5|14377.3|14375.3|14377.9|14375.9|14377.2|14375.2|8
1647826710000|2022-03-21 01:38:30|14377.5|14375.5|14376.8|14374.8|14377.5|14375.5|14376.4|14374.4|6
1647826720000|2022-03-21 01:38:40|14376.9|14374.9|14377|14375|14377.5|14375.5|14376.4|14374.4|7
1647826730000|2022-03-21 01:38:50|14377.2|14375.2|14376.8|14374.8|14377.8|14375.8|14376.7|14374.7|5
1647826740000|2022-03-21 01:39:00|14376.7|14374.7|14376.9|14374.9|14377|14375|14376.5|14374.5|3
1647826750000|2022-03-21 01:39:10|14376.8|14374.8|14376.8|14374.8|14377.5|14375.5|14376.5|14374.5|9
1647826760000|2022-03-21 01:39:20|14376.5|14374.5|14379|14377|14379.7|14377.7|14376.3|14374.3|34
1647826770000|2022-03-21 01:39:30|14379.2|14377.2|14380|14378|14380.2|14378.2|14379.2|14377.2|8
1647826780000|2022-03-21 01:39:40|14380.2|14378.2|14380.2|14378.2|14381.5|14379.5|14379.9|14377.9|20
1647826790000|2022-03-21 01:39:50|14380|14378|14381.2|14379.2|14381.2|14379.2|14379.9|14377.9|8
1647826800000|2022-03-21 01:40:00|14381.3|14379.3|14379.4|14377.4|14381.4|14379.4|14379.4|14377.4|10
1647826810000|2022-03-21 01:40:10|14379.3|14377.3|14379|14377|14380|14378|14378.9|14376.9|14
1647826820000|2022-03-21 01:40:20|14379.2|14377.2|14379.3|14377.3|14380.2|14378.2|14378.9|14376.9|5
1647826830000|2022-03-21 01:40:30|14379.4|14377.4|14378.5|14376.5|14379.5|14377.5|14378.3|14376.3|17
1647826840000|2022-03-21 01:40:40|14378.4|14376.4|14378|14376|14378.4|14376.4|14377.3|14375.3|15
1647826850000|2022-03-21 01:40:50|14378.2|14376.2|14377.8|14375.8|14378.4|14376.4|14377.5|14375.5|4
1647826860000|2022-03-21 01:41:00|14377.7|14375.7|14376.5|14374.5|14379.2|14377.2|14376.4|14374.4|18
1647826870000|2022-03-21 01:41:10|14376.8|14374.8|14377.2|14375.2|14378|14376|14376.5|14374.5|9
1647826880000|2022-03-21 01:41:20|14377|14375|14377.5|14375.5|14377.7|14375.7|14376.8|14374.8|6
1647826890000|2022-03-21 01:41:30|14377.7|14375.7|14377.8|14375.8|14377.8|14375.8|14377.2|14375.2|8
1647826900000|2022-03-21 01:41:40|14377.9|14375.9|14376.8|14374.8|14377.9|14375.9|14376.8|14374.8|6
1647826910000|2022-03-21 01:41:50|14376.5|14374.5|14375.8|14373.8|14376.8|14374.8|14375.8|14373.8|29
1647826920000|2022-03-21 01:42:00|14375.9|14373.9|14376.2|14374.2|14376.7|14374.7|14375.7|14373.7|10
1647826930000|2022-03-21 01:42:10|14376|14374|14376.4|14374.4|14377|14375|14376|14374|7
1647826940000|2022-03-21 01:42:20|14375.9|14373.9|14375.9|14373.9|14377.2|14375.2|14375.7|14373.7|12
1647826950000|2022-03-21 01:42:30|14375.8|14373.8|14374.3|14372.3|14376|14374|14374.3|14372.3|20
1647826960000|2022-03-21 01:42:40|14374.4|14372.4|14368.8|14366.8|14374.4|14372.4|14368.2|14366.2|165
1647826970000|2022-03-21 01:42:50|14369.8|14367.8|14370|14368|14370.9|14368.9|14369.8|14367.8|47
1647826980000|2022-03-21 01:43:00|14370.3|14368.3|14368.8|14366.8|14370.3|14368.3|14368.8|14366.8|18
1647826990000|2022-03-21 01:43:10|14368.7|14366.7|14369.5|14367.5|14370.3|14368.3|14368.2|14366.2|28
1647827000000|2022-03-21 01:43:20|14369.4|14367.4|14369|14367|14370.3|14368.3|14369|14367|18
1647827010000|2022-03-21 01:43:30|14368.9|14366.9|14369.8|14367.8|14369.8|14367.8|14368.2|14366.2|9
1647827020000|2022-03-21 01:43:40|14369.7|14367.7|14371.5|14369.5|14371.5|14369.5|14369.5|14367.5|28
1647827030000|2022-03-21 01:43:50|14371.7|14369.7|14370.3|14368.3|14372.2|14370.2|14370|14368|21
1647827040000|2022-03-21 01:44:00|14370.4|14368.4|14369|14367|14370.5|14368.5|14368|14366|43
1647827050000|2022-03-21 01:44:10|14369.8|14367.8|14368.5|14366.5|14369.8|14367.8|14368|14366|26
1647827060000|2022-03-21 01:44:20|14368.7|14366.7|14365.5|14363.5|14368.8|14366.8|14365.3|14363.3|73
1647827070000|2022-03-21 01:44:30|14365.4|14363.4|14365.5|14363.5|14366.8|14364.8|14364.9|14362.9|36
1647827080000|2022-03-21 01:44:40|14365.7|14363.7|14366.8|14364.8|14367|14365|14365.3|14363.3|38
1647827090000|2022-03-21 01:44:50|14366.7|14364.7|14365.8|14363.8|14366.7|14364.7|14365.7|14363.7|5
1647827100000|2022-03-21 01:45:00|14365.9|14363.9|14367|14365|14367.2|14365.2|14365.8|14363.8|31
1647827110000|2022-03-21 01:45:10|14366.9|14364.9|14366.7|14364.7|14367.5|14365.5|14366.4|14364.4|31
1647827120000|2022-03-21 01:45:20|14366.8|14364.8|14367|14365|14367.3|14365.3|14366.8|14364.8|7
1647827130000|2022-03-21 01:45:30|14366.5|14364.5|14366.8|14364.8|14366.9|14364.9|14365.7|14363.7|18
1647827140000|2022-03-21 01:45:40|14366.9|14364.9|14365.7|14363.7|14367.4|14365.4|14365.7|14363.7|15
1647827150000|2022-03-21 01:45:50|14365.5|14363.5|14365.5|14363.5|14365.9|14363.9|14365.3|14363.3|5
1647827160000|2022-03-21 01:46:00|14365.7|14363.7|14366|14364|14366.3|14364.3|14365.3|14363.3|14
1647827170000|2022-03-21 01:46:10|14366.3|14364.3|14363.5|14361.5|14366.3|14364.3|14363.3|14361.3|50
1647827180000|2022-03-21 01:46:20|14363.4|14361.4|14366.3|14364.3|14366.3|14364.3|14363.2|14361.2|19
1647827190000|2022-03-21 01:46:30|14366.2|14364.2|14367.2|14365.2|14367.4|14365.4|14366.2|14364.2|15
1647827200000|2022-03-21 01:46:40|14367.3|14365.3|14364.9|14362.9|14367.3|14365.3|14364.7|14362.7|23
1647827210000|2022-03-21 01:46:50|14364.8|14362.8|14365|14363|14365.8|14363.8|14364.7|14362.7|4
1647827220000|2022-03-21 01:47:00|14365.2|14363.2|14367.8|14365.8|14367.8|14365.8|14365.2|14363.2|22
1647827230000|2022-03-21 01:47:10|14367.4|14365.4|14367.2|14365.2|14367.9|14365.9|14366.4|14364.4|11
1647827240000|2022-03-21 01:47:20|14366.9|14364.9|14365.2|14363.2|14366.9|14364.9|14364.8|14362.8|10
1647827250000|2022-03-21 01:47:30|14365.3|14363.3|14364.8|14362.8|14365.5|14363.5|14364.3|14362.3|18
1647827260000|2022-03-21 01:47:40|14364.7|14362.7|14364.5|14362.5|14365.8|14363.8|14364.5|14362.5|4
1647827270000|2022-03-21 01:47:50|14364.4|14362.4|14364.8|14362.8|14365.3|14363.3|14364.4|14362.4|6
1647827280000|2022-03-21 01:48:00|14365.3|14363.3|14365.8|14363.8|14366.3|14364.3|14365.3|14363.3|6
1647827290000|2022-03-21 01:48:10|14365.9|14363.9|14365.9|14363.9|14366.2|14364.2|14365.8|14363.8|8
1647827300000|2022-03-21 01:48:20|14366|14364|14367.5|14365.5|14368.2|14366.2|14366|14364|8
1647827310000|2022-03-21 01:48:30|14367.7|14365.7|14365.8|14363.8|14368|14366|14365.8|14363.8|19
1647827320000|2022-03-21 01:48:40|14365.9|14363.9|14364.5|14362.5|14366|14364|14364.3|14362.3|17
1647827330000|2022-03-21 01:48:50|14364.7|14362.7|14364|14362|14364.8|14362.8|14364|14362|14
1647827340000|2022-03-21 01:49:00|14364.2|14362.2|14365.7|14363.7|14365.8|14363.8|14364|14362|20
1647827350000|2022-03-21 01:49:10|14365.8|14363.8|14366|14364|14366.2|14364.2|14365.7|14363.7|12
1647827360000|2022-03-21 01:49:20|14366.2|14364.2|14366|14364|14366.8|14364.8|14365.7|14363.7|4
1647827370000|2022-03-21 01:49:30|14365.9|14363.9|14369.3|14367.3|14370.7|14368.7|14365.9|14363.9|84
1647827380000|2022-03-21 01:49:40|14369.2|14367.2|14368.9|14366.9|14369.5|14367.5|14368.7|14366.7|11
1647827390000|2022-03-21 01:49:50|14369|14367|14368.9|14366.9|14369|14367|14368.5|14366.5|5
1647827400000|2022-03-21 01:50:00|14369|14367|14366.9|14364.9|14369|14367|14366.2|14364.2|38
1647827410000|2022-03-21 01:50:10|14366.7|14364.7|14366.5|14364.5|14367.7|14365.7|14366.4|14364.4|8
1647827420000|2022-03-21 01:50:20|14366.4|14364.4|14366.5|14364.5|14367|14365|14366|14364|4
1647827430000|2022-03-21 01:50:30|14366.4|14364.4|14366.7|14364.7|14366.7|14364.7|14366|14364|3
1647827440000|2022-03-21 01:50:40|14366.4|14364.4|14364.8|14362.8|14366.5|14364.5|14364.7|14362.7|15
1647827450000|2022-03-21 01:50:50|14362.3|14360.3|14359|14357|14362.3|14360.3|14358.9|14356.9|106
1647827460000|2022-03-21 01:51:00|14359.2|14357.2|14357.7|14355.7|14359.4|14357.4|14357.5|14355.5|91
1647827470000|2022-03-21 01:51:10|14357.5|14355.5|14359.3|14357.3|14359.8|14357.8|14357.5|14355.5|31
1647827480000|2022-03-21 01:51:20|14359.4|14357.4|14357.7|14355.7|14359.4|14357.4|14357.2|14355.2|24
1647827490000|2022-03-21 01:51:30|14358|14356|14359.3|14357.3|14359.3|14357.3|14358|14356|8
1647827500000|2022-03-21 01:51:40|14359.4|14357.4|14360.3|14358.3|14360.5|14358.5|14359|14357|14
1647827510000|2022-03-21 01:51:50|14359.8|14357.8|14360.3|14358.3|14360.5|14358.5|14359.5|14357.5|6
1647827520000|2022-03-21 01:52:00|14360.4|14358.4|14360.3|14358.3|14360.7|14358.7|14359.8|14357.8|16
1647827530000|2022-03-21 01:52:10|14360.4|14358.4|14361.3|14359.3|14361.4|14359.4|14360.3|14358.3|17
1647827540000|2022-03-21 01:52:20|14361.2|14359.2|14362|14360|14362|14360|14361.2|14359.2|16
1647827550000|2022-03-21 01:52:30|14361.7|14359.7|14361.4|14359.4|14361.9|14359.9|14361.3|14359.3|10
1647827560000|2022-03-21 01:52:40|14361.3|14359.3|14361.5|14359.5|14361.9|14359.9|14361.2|14359.2|3
1647827570000|2022-03-21 01:52:50|14361.4|14359.4|14360.9|14358.9|14361.5|14359.5|14360.9|14358.9|9
1647827580000|2022-03-21 01:53:00|14360.8|14358.8|14361.9|14359.9|14362|14360|14360.8|14358.8|9
1647827590000|2022-03-21 01:53:10|14361.8|14359.8|14361.4|14359.4|14361.9|14359.9|14361.2|14359.2|6
1647827600000|2022-03-21 01:53:20|14361.3|14359.3|14360.2|14358.2|14361.3|14359.3|14359.8|14357.8|6
1647827610000|2022-03-21 01:53:30|14360.3|14358.3|14360.8|14358.8|14360.9|14358.9|14360.3|14358.3|3
1647827620000|2022-03-21 01:53:40|14360.4|14358.4|14361.3|14359.3|14361.3|14359.3|14360.4|14358.4|4
1647827630000|2022-03-21 01:53:50|14361.2|14359.2|14361|14359|14361.8|14359.8|14360.3|14358.3|7
1647827640000|2022-03-21 01:54:00|14361.2|14359.2|14360.9|14358.9|14361.7|14359.7|14360.9|14358.9|5
1647827650000|2022-03-21 01:54:10|14360.8|14358.8|14360.5|14358.5|14361.4|14359.4|14360.3|14358.3|8
1647827660000|2022-03-21 01:54:20|14360.4|14358.4|14360.8|14358.8|14361|14359|14360.4|14358.4|2
1647827670000|2022-03-21 01:54:30|14360.7|14358.7|14361.9|14359.9|14362.8|14360.8|14360.7|14358.7|51
1647827680000|2022-03-21 01:54:40|14361.8|14359.8|14361.3|14359.3|14362|14360|14361|14359|8
1647827690000|2022-03-21 01:54:50|14361.2|14359.2|14361|14359|14361.3|14359.3|14360.8|14358.8|3
1647827700000|2022-03-21 01:55:00|14361.2|14359.2|14361.3|14359.3|14361.4|14359.4|14360.9|14358.9|3
1647827710000|2022-03-21 01:55:10|14361.4|14359.4|14361.3|14359.3|14361.4|14359.4|14360.9|14358.9|10
1647827720000|2022-03-21 01:55:20|14361.2|14359.2|14362|14360|14362|14360|14361.2|14359.2|11
1647827730000|2022-03-21 01:55:30|14362.2|14360.2|14361.5|14359.5|14362.4|14360.4|14361.2|14359.2|15
1647827740000|2022-03-21 01:55:40|14361.8|14359.8|14361.4|14359.4|14362.3|14360.3|14361.3|14359.3|12
1647827750000|2022-03-21 01:55:50|14361.2|14359.2|14361.3|14359.3|14361.4|14359.4|14361.2|14359.2|3
1647827760000|2022-03-21 01:56:00|14361.2|14359.2|14360.9|14358.9|14362.3|14360.3|14360.8|14358.8|14
1647827770000|2022-03-21 01:56:10|14360.8|14358.8|14362.3|14360.3|14362.4|14360.4|14360.7|14358.7|7
1647827780000|2022-03-21 01:56:20|14362.2|14360.2|14361.9|14359.9|14362.2|14360.2|14361.5|14359.5|4
1647827790000|2022-03-21 01:56:30|14362|14360|14362.3|14360.3|14362.3|14360.3|14361.5|14359.5|7
1647827800000|2022-03-21 01:56:40|14362.4|14360.4|14362.3|14360.3|14362.9|14360.9|14362|14360|4
1647827810000|2022-03-21 01:56:50|14362.4|14360.4|14362.7|14360.7|14362.8|14360.8|14362.2|14360.2|5
1647827820000|2022-03-21 01:57:00|14362.8|14360.8|14362.3|14360.3|14362.9|14360.9|14361.7|14359.7|7
1647827830000|2022-03-21 01:57:10|14362.4|14360.4|14362.3|14360.3|14362.4|14360.4|14361.8|14359.8|4
1647827840000|2022-03-21 01:57:20|14362.4|14360.4|14362.8|14360.8|14362.8|14360.8|14362.3|14360.3|8
1647827850000|2022-03-21 01:57:30|14362.9|14360.9|14363.9|14361.9|14364|14362|14362.9|14360.9|13
1647827860000|2022-03-21 01:57:40|14363.8|14361.8|14362.5|14360.5|14364|14362|14362.5|14360.5|17
1647827870000|2022-03-21 01:57:50|14362.4|14360.4|14361.8|14359.8|14363|14361|14361.8|14359.8|14
1647827880000|2022-03-21 01:58:00|14361.9|14359.9|14362.3|14360.3|14362.5|14360.5|14361.7|14359.7|7
1647827890000|2022-03-21 01:58:10|14362.2|14360.2|14361.2|14359.2|14362.2|14360.2|14361.2|14359.2|8
1647827900000|2022-03-21 01:58:20|14361.3|14359.3|14360.8|14358.8|14361.4|14359.4|14360.7|14358.7|11
1647827910000|2022-03-21 01:58:30|14360.7|14358.7|14359.7|14357.7|14360.7|14358.7|14359.4|14357.4|16
1647827920000|2022-03-21 01:58:40|14359.4|14357.4|14359|14357|14359.5|14357.5|14358.9|14356.9|8
1647827930000|2022-03-21 01:58:50|14358.7|14356.7|14356.5|14354.5|14359|14357|14356.2|14354.2|41
1647827940000|2022-03-21 01:59:00|14356.4|14354.4|14356.4|14354.4|14357|14355|14356|14354|32
1647827950000|2022-03-21 01:59:10|14356.5|14354.5|14356.2|14354.2|14356.5|14354.5|14356|14354|21
1647827960000|2022-03-21 01:59:20|14356.3|14354.3|14356.2|14354.2|14356.3|14354.3|14356|14354|16
1647827970000|2022-03-21 01:59:30|14356.3|14354.3|14357.3|14355.3|14357.7|14355.7|14356.2|14354.2|23
1647827980000|2022-03-21 01:59:40|14357.4|14355.4|14356.5|14354.5|14357.7|14355.7|14356.5|14354.5|9
1647827990000|2022-03-21 01:59:50|14356.8|14354.8|14356.4|14354.4|14357|14355|14356.4|14354.4|7
1647828000000|2022-03-21 02:00:00|14356.5|14354.5|14356.2|14354.2|14357.5|14355.5|14355.8|14353.8|47
1647828010000|2022-03-21 02:00:10|14356|14354|14353.9|14351.9|14356.2|14354.2|14353.8|14351.8|38
1647828020000|2022-03-21 02:00:20|14354|14352|14353.5|14351.5|14354.2|14352.2|14352.9|14350.9|52
1647828030000|2022-03-21 02:00:30|14353.4|14351.4|14349.3|14347.3|14353.4|14351.4|14349.2|14347.2|54
1647828040000|2022-03-21 02:00:40|14349.4|14347.4|14349.3|14347.3|14349.8|14347.8|14349.2|14347.2|46
1647828050000|2022-03-21 02:00:50|14349.4|14347.4|14350.8|14348.8|14350.9|14348.9|14349.3|14347.3|14
1647828060000|2022-03-21 02:01:00|14350.9|14348.9|14351.3|14349.3|14351.4|14349.4|14350.2|14348.2|23
1647828070000|2022-03-21 02:01:10|14351.4|14349.4|14353.5|14351.5|14353.5|14351.5|14350.8|14348.8|12
1647828080000|2022-03-21 02:01:20|14353.4|14351.4|14356.4|14354.4|14356.7|14354.7|14353.3|14351.3|74
1647828090000|2022-03-21 02:01:30|14356.2|14354.2|14357.4|14355.4|14357.5|14355.5|14355.7|14353.7|15
1647828100000|2022-03-21 02:01:40|14357.8|14355.8|14358.4|14356.4|14360.3|14358.3|14357.7|14355.7|28
1647828110000|2022-03-21 02:01:50|14358.3|14356.3|14357|14355|14358.3|14356.3|14356.4|14354.4|14
1647828120000|2022-03-21 02:02:00|14357.4|14355.4|14355.8|14353.8|14358.3|14356.3|14355.4|14353.4|26
1647828130000|2022-03-21 02:02:10|14356|14354|14354.4|14352.4|14356|14354|14354.4|14352.4|6
1647828140000|2022-03-21 02:02:20|14354.5|14352.5|14357.4|14355.4|14357.4|14355.4|14354.3|14352.3|23
1647828150000|2022-03-21 02:02:30|14357.5|14355.5|14358.4|14356.4|14358.7|14356.7|14357.3|14355.3|5
1647828160000|2022-03-21 02:02:40|14358.3|14356.3|14358.7|14356.7|14358.8|14356.8|14358.2|14356.2|6
1647828170000|2022-03-21 02:02:50|14358.5|14356.5|14359.5|14357.5|14359.5|14357.5|14358.2|14356.2|15
1647828180000|2022-03-21 02:03:00|14359.4|14357.4|14359.3|14357.3|14361|14359|14358.5|14356.5|19
1647828190000|2022-03-21 02:03:10|14359.4|14357.4|14360.5|14358.5|14361|14359|14359.4|14357.4|14
1647828200000|2022-03-21 02:03:20|14360.4|14358.4|14361.9|14359.9|14362|14360|14360.4|14358.4|22
1647828210000|2022-03-21 02:03:30|14361.5|14359.5|14362.4|14360.4|14362.4|14360.4|14360.5|14358.5|27
1647828220000|2022-03-21 02:03:40|14362.5|14360.5|14364.5|14362.5|14364.5|14362.5|14362.5|14360.5|22
1647828230000|2022-03-21 02:03:50|14364.7|14362.7|14364.5|14362.5|14365.4|14363.4|14363.5|14361.5|20
1647828240000|2022-03-21 02:04:00|14364.3|14362.3|14364.4|14362.4|14364.7|14362.7|14363.8|14361.8|6
1647828250000|2022-03-21 02:04:10|14364.3|14362.3|14363.5|14361.5|14364.4|14362.4|14362.7|14360.7|13
1647828260000|2022-03-21 02:04:20|14363.4|14361.4|14363.2|14361.2|14363.5|14361.5|14363.2|14361.2|5
1647828270000|2022-03-21 02:04:30|14363.3|14361.3|14363.3|14361.3|14363.7|14361.7|14363.2|14361.2|12
1647828280000|2022-03-21 02:04:40|14363.4|14361.4|14364.7|14362.7|14364.9|14362.9|14363.3|14361.3|7
1647828290000|2022-03-21 02:04:50|14364.8|14362.8|14364.8|14362.8|14364.9|14362.9|14364.5|14362.5|5
1647828300000|2022-03-21 02:05:00|14364.7|14362.7|14363.8|14361.8|14365|14363|14363.8|14361.8|2
1647828310000|2022-03-21 02:05:10|14363.9|14361.9|14363.8|14361.8|14364.8|14362.8|14363.8|14361.8|3
1647828320000|2022-03-21 02:05:20|14363.9|14361.9|14363.5|14361.5|14364|14362|14363.2|14361.2|3
1647828330000|2022-03-21 02:05:30|14363.4|14361.4|14362.5|14360.5|14363.4|14361.4|14362.3|14360.3|8
1647828340000|2022-03-21 02:05:40|14362.4|14360.4|14363.4|14361.4|14363.4|14361.4|14362.3|14360.3|3
1647828350000|2022-03-21 02:05:50|14362.8|14360.8|14363|14361|14363.4|14361.4|14362.5|14360.5|5
1647828360000|2022-03-21 02:06:00|14363.2|14361.2|14362.5|14360.5|14363.8|14361.8|14361.9|14359.9|19
1647828370000|2022-03-21 02:06:10|14362.7|14360.7|14362.8|14360.8|14363|14361|14362.7|14360.7|1
1647828380000|2022-03-21 02:06:20|14362.3|14360.3|14362.7|14360.7|14363.5|14361.5|14362.3|14360.3|8
1647828390000|2022-03-21 02:06:30|14362.5|14360.5|14363.3|14361.3|14363.4|14361.4|14362.4|14360.4|3
1647828400000|2022-03-21 02:06:40|14363.5|14361.5|14364|14362|14364.4|14362.4|14362.3|14360.3|11
1647828410000|2022-03-21 02:06:50|14364.2|14362.2|14364.9|14362.9|14365|14363|14364|14362|3
1647828420000|2022-03-21 02:07:00|14364.8|14362.8|14364.5|14362.5|14365.2|14363.2|14363.9|14361.9|10
1647828430000|2022-03-21 02:07:10|14364.4|14362.4|14365.2|14363.2|14365.2|14363.2|14364|14362|5
1647828440000|2022-03-21 02:07:20|14365.3|14363.3|14366.3|14364.3|14366.4|14364.4|14364.8|14362.8|20
1647828450000|2022-03-21 02:07:30|14366.4|14364.4|14367.3|14365.3|14368.3|14366.3|14366.4|14364.4|24
1647828460000|2022-03-21 02:07:40|14367.2|14365.2|14368|14366|14368.7|14366.7|14366.8|14364.8|15
1647828470000|2022-03-21 02:07:50|14368.2|14366.2|14370.2|14368.2|14370.9|14368.9|14368|14366|76
1647828480000|2022-03-21 02:08:00|14369.8|14367.8|14371.4|14369.4|14371.8|14369.8|14369|14367|80
1647828490000|2022-03-21 02:08:10|14372|14370|14372.9|14370.9|14373|14371|14371.3|14369.3|56
1647828500000|2022-03-21 02:08:20|14372.8|14370.8|14372.5|14370.5|14372.8|14370.8|14372.2|14370.2|29
1647828510000|2022-03-21 02:08:30|14372.7|14370.7|14372.3|14370.3|14372.8|14370.8|14372.2|14370.2|18
1647828520000|2022-03-21 02:08:40|14372|14370|14373|14371|14373|14371|14371.9|14369.9|38
1647828530000|2022-03-21 02:08:50|14372.8|14370.8|14373.2|14371.2|14373.5|14371.5|14372.3|14370.3|28
1647828540000|2022-03-21 02:09:00|14373.3|14371.3|14372.5|14370.5|14373.4|14371.4|14372.3|14370.3|26
1647828550000|2022-03-21 02:09:10|14372.4|14370.4|14372.5|14370.5|14373.2|14371.2|14372|14370|21
1647828560000|2022-03-21 02:09:20|14372.7|14370.7|14373|14371|14373.3|14371.3|14372.4|14370.4|13
1647828570000|2022-03-21 02:09:30|14372.5|14370.5|14373.5|14371.5|14374|14372|14372.5|14370.5|20
1647828580000|2022-03-21 02:09:40|14373.4|14371.4|14373.7|14371.7|14373.9|14371.9|14373.3|14371.3|5
1647828590000|2022-03-21 02:09:50|14373.8|14371.8|14373.7|14371.7|14374.3|14372.3|14373.2|14371.2|24
1647828600000|2022-03-21 02:10:00|14373.8|14371.8|14373.5|14371.5|14373.9|14371.9|14373|14371|8
1647828610000|2022-03-21 02:10:10|14373.7|14371.7|14374|14372|14374.3|14372.3|14373.3|14371.3|11
1647828620000|2022-03-21 02:10:20|14374.2|14372.2|14374|14372|14374.5|14372.5|14373.5|14371.5|12
1647828630000|2022-03-21 02:10:30|14373.8|14371.8|14373.5|14371.5|14374.3|14372.3|14373.5|14371.5|4
1647828640000|2022-03-21 02:10:40|14373.4|14371.4|14372.9|14370.9|14373.7|14371.7|14372.4|14370.4|22
1647828650000|2022-03-21 02:10:50|14372.3|14370.3|14373.3|14371.3|14373.4|14371.4|14372.3|14370.3|15
1647828660000|2022-03-21 02:11:00|14373.4|14371.4|14373|14371|14373.5|14371.5|14372.8|14370.8|6
1647828670000|2022-03-21 02:11:10|14372.5|14370.5|14373.3|14371.3|14373.4|14371.4|14372.4|14370.4|8
1647828680000|2022-03-21 02:11:20|14373.2|14371.2|14372.9|14370.9|14373.2|14371.2|14372.3|14370.3|9
1647828690000|2022-03-21 02:11:30|14373|14371|14372.7|14370.7|14373.5|14371.5|14372.7|14370.7|9
1647828700000|2022-03-21 02:11:40|14372.8|14370.8|14373.2|14371.2|14373.3|14371.3|14372.8|14370.8|3
1647828710000|2022-03-21 02:11:50|14373|14371|14372.9|14370.9|14373.2|14371.2|14372.7|14370.7|9
1647828720000|2022-03-21 02:12:00|14373|14371|14372.8|14370.8|14373.4|14371.4|14372.7|14370.7|11
1647828730000|2022-03-21 02:12:10|14372.7|14370.7|14373.3|14371.3|14374|14372|14372.7|14370.7|16
1647828740000|2022-03-21 02:12:20|14373.2|14371.2|14373.4|14371.4|14373.5|14371.5|14373.2|14371.2|1
1647828750000|2022-03-21 02:12:30|14374.5|14372.5|14373.5|14371.5|14374.7|14372.7|14373.3|14371.3|14
1647828760000|2022-03-21 02:12:40|14373.7|14371.7|14373.5|14371.5|14374|14372|14373.4|14371.4|1
1647828770000|2022-03-21 02:12:50|14373.4|14371.4|14374.5|14372.5|14374.5|14372.5|14373.4|14371.4|0
1647828780000|2022-03-21 02:13:00|14374.7|14372.7|14374.7|14372.7|14375.2|14373.2|14374.2|14372.2|10
1647828790000|2022-03-21 02:13:10|14374.8|14372.8|14373.8|14371.8|14375.3|14373.3|14373.4|14371.4|17
1647828800000|2022-03-21 02:13:20|14373.7|14371.7|14372.8|14370.8|14374|14372|14372.7|14370.7|14
1647828810000|2022-03-21 02:13:30|14372.9|14370.9|14372.4|14370.4|14373|14371|14372|14370|23
1647828820000|2022-03-21 02:13:40|14372.3|14370.3|14373.2|14371.2|14373.2|14371.2|14371.9|14369.9|12
1647828830000|2022-03-21 02:13:50|14373.3|14371.3|14373.2|14371.2|14373.5|14371.5|14372.9|14370.9|6
1647828840000|2022-03-21 02:14:00|14372.9|14370.9|14373.3|14371.3|14374|14372|14372.9|14370.9|5
1647828850000|2022-03-21 02:14:10|14372.8|14370.8|14372.8|14370.8|14373.4|14371.4|14372.7|14370.7|5
1647828860000|2022-03-21 02:14:20|14372.7|14370.7|14373.3|14371.3|14373.5|14371.5|14372.7|14370.7|5
1647828870000|2022-03-21 02:14:30|14373.4|14371.4|14373.3|14371.3|14373.5|14371.5|14372.8|14370.8|13
1647828880000|2022-03-21 02:14:40|14373.4|14371.4|14374.8|14372.8|14375|14373|14373.3|14371.3|10
1647828890000|2022-03-21 02:14:50|14374.9|14372.9|14374.3|14372.3|14375.3|14373.3|14374|14372|7
1647828900000|2022-03-21 02:15:00|14374.2|14372.2|14373.9|14371.9|14374.5|14372.5|14373.3|14371.3|9
1647828910000|2022-03-21 02:15:10|14374|14372|14373.8|14371.8|14374|14372|14372.9|14370.9|5
1647828920000|2022-03-21 02:15:20|14373.7|14371.7|14374|14372|14374|14372|14373.3|14371.3|1
1647828930000|2022-03-21 02:15:30|14373.9|14371.9|14373.5|14371.5|14374.3|14372.3|14373.3|14371.3|4
1647828940000|2022-03-21 02:15:40|14373.3|14371.3|14372.9|14370.9|14373.5|14371.5|14372.5|14370.5|20
1647828950000|2022-03-21 02:15:50|14373|14371|14373.2|14371.2|14373.5|14371.5|14372.9|14370.9|6
1647828960000|2022-03-21 02:16:00|14373|14371|14372.9|14370.9|14373.4|14371.4|14372.2|14370.2|17
1647828970000|2022-03-21 02:16:10|14373|14371|14372.5|14370.5|14373|14371|14372.3|14370.3|4
1647828980000|2022-03-21 02:16:20|14372.7|14370.7|14373.7|14371.7|14373.7|14371.7|14372.7|14370.7|5
1647828990000|2022-03-21 02:16:30|14373.5|14371.5|14372.5|14370.5|14373.5|14371.5|14372.5|14370.5|10
1647829000000|2022-03-21 02:16:40|14372.7|14370.7|14373.3|14371.3|14373.7|14371.7|14372.5|14370.5|11
1647829010000|2022-03-21 02:16:50|14373.4|14371.4|14372.9|14370.9|14373.4|14371.4|14372.4|14370.4|2
1647829020000|2022-03-21 02:17:00|14373.2|14371.2|14372.8|14370.8|14373.4|14371.4|14372.5|14370.5|17
1647829030000|2022-03-21 02:17:10|14372.9|14370.9|14372.4|14370.4|14373|14371|14372.3|14370.3|1
1647829040000|2022-03-21 02:17:20|14372.5|14370.5|14373.4|14371.4|14373.4|14371.4|14372.3|14370.3|12
1647829050000|2022-03-21 02:17:30|14373.3|14371.3|14372.7|14370.7|14373.4|14371.4|14372.5|14370.5|16
1647829060000|2022-03-21 02:17:40|14372.4|14370.4|14372.4|14370.4|14373.3|14371.3|14372.4|14370.4|6
1647829070000|2022-03-21 02:17:50|14372.5|14370.5|14372.5|14370.5|14373|14371|14372.4|14370.4|7
1647829080000|2022-03-21 02:18:00|14372.4|14370.4|14372.4|14370.4|14372.5|14370.5|14372.3|14370.3|2
1647829090000|2022-03-21 02:18:10|14372.5|14370.5|14369.9|14367.9|14372.5|14370.5|14367.4|14365.4|126
1647829100000|2022-03-21 02:18:20|14369.5|14367.5|14372|14370|14372|14370|14369.5|14367.5|43
1647829110000|2022-03-21 02:18:30|14371.9|14369.9|14370.4|14368.4|14372.3|14370.3|14367|14365|156
1647829120000|2022-03-21 02:18:40|14369.8|14367.8|14372.3|14370.3|14372.4|14370.4|14369.3|14367.3|40
1647829130000|2022-03-21 02:18:50|14372.7|14370.7|14371.8|14369.8|14372.9|14370.9|14371.8|14369.8|9
1647829140000|2022-03-21 02:19:00|14372.3|14370.3|14373.7|14371.7|14373.7|14371.7|14371.4|14369.4|26
1647829150000|2022-03-21 02:19:10|14373.8|14371.8|14372.5|14370.5|14373.8|14371.8|14372.5|14370.5|9
1647829160000|2022-03-21 02:19:20|14372.9|14370.9|14373.5|14371.5|14374.2|14372.2|14372.5|14370.5|23
1647829170000|2022-03-21 02:19:30|14373.9|14371.9|14374|14372|14374.2|14372.2|14373.4|14371.4|4
1647829180000|2022-03-21 02:19:40|14374.2|14372.2|14374.8|14372.8|14375.3|14373.3|14374|14372|17
1647829190000|2022-03-21 02:19:50|14375.2|14373.2|14374.8|14372.8|14375.2|14373.2|14374.3|14372.3|4
1647829200000|2022-03-21 02:20:00|14374.9|14372.9|14379.8|14377.8|14380|14378|14374.8|14372.8|75
1647829210000|2022-03-21 02:20:10|14380|14378|14382.4|14380.4|14384|14382|14379.8|14377.8|75
1647829220000|2022-03-21 02:20:20|14382.5|14380.5|14382.9|14380.9|14383.8|14381.8|14382.4|14380.4|36
1647829230000|2022-03-21 02:20:30|14382.7|14380.7|14382.8|14380.8|14383.4|14381.4|14381.9|14379.9|25
1647829240000|2022-03-21 02:20:40|14382.9|14380.9|14384.3|14382.3|14384.4|14382.4|14382.9|14380.9|24
1647829250000|2022-03-21 02:20:50|14384.2|14382.2|14383.2|14381.2|14384.7|14382.7|14383.2|14381.2|24
1647829260000|2022-03-21 02:21:00|14383.3|14381.3|14382.3|14380.3|14383.4|14381.4|14381.8|14379.8|33
1647829270000|2022-03-21 02:21:10|14382.7|14380.7|14383|14381|14383.5|14381.5|14382.2|14380.2|40
1647829280000|2022-03-21 02:21:20|14382.9|14380.9|14384.2|14382.2|14384.3|14382.3|14382.9|14380.9|8
1647829290000|2022-03-21 02:21:30|14384.3|14382.3|14382.8|14380.8|14384.4|14382.4|14382.8|14380.8|14
1647829300000|2022-03-21 02:21:40|14382.7|14380.7|14382.9|14380.9|14383.5|14381.5|14382.2|14380.2|20
1647829310000|2022-03-21 02:21:50|14383|14381|14383.5|14381.5|14383.8|14381.8|14382.4|14380.4|15
1647829320000|2022-03-21 02:22:00|14383.8|14381.8|14382.9|14380.9|14383.8|14381.8|14382.8|14380.8|15
1647829330000|2022-03-21 02:22:10|14382.3|14380.3|14382.4|14380.4|14382.5|14380.5|14381.7|14379.7|28
1647829340000|2022-03-21 02:22:20|14382.7|14380.7|14382.2|14380.2|14382.7|14380.7|14381.7|14379.7|36
1647829350000|2022-03-21 02:22:30|14381.7|14379.7|14383.4|14381.4|14383.4|14381.4|14381.3|14379.3|41
1647829360000|2022-03-21 02:22:40|14383.5|14381.5|14384.3|14382.3|14384.4|14382.4|14383.4|14381.4|14
1647829370000|2022-03-21 02:22:50|14384.4|14382.4|14384.7|14382.7|14385|14383|14384.3|14382.3|8
1647829380000|2022-03-21 02:23:00|14384.8|14382.8|14385.5|14383.5|14386|14384|14384.7|14382.7|47
1647829390000|2022-03-21 02:23:10|14385.7|14383.7|14385.5|14383.5|14386.5|14384.5|14384.5|14382.5|32
1647829400000|2022-03-21 02:23:20|14385|14383|14384.2|14382.2|14385.7|14383.7|14384.2|14382.2|12
1647829410000|2022-03-21 02:23:30|14384|14382|14383.5|14381.5|14386.5|14384.5|14383.3|14381.3|20
1647829420000|2022-03-21 02:23:40|14383.4|14381.4|14383.7|14381.7|14383.9|14381.9|14383.2|14381.2|6
1647829430000|2022-03-21 02:23:50|14383.5|14381.5|14383.2|14381.2|14383.5|14381.5|14382.7|14380.7|9
1647829440000|2022-03-21 02:24:00|14382.9|14380.9|14383.8|14381.8|14383.8|14381.8|14382.5|14380.5|11
1647829450000|2022-03-21 02:24:10|14383.7|14381.7|14384.3|14382.3|14384.7|14382.7|14383.5|14381.5|9
1647829460000|2022-03-21 02:24:20|14384.4|14382.4|14383.5|14381.5|14385.3|14383.3|14383.5|14381.5|12
1647829470000|2022-03-21 02:24:30|14383.4|14381.4|14384.9|14382.9|14385|14383|14383.3|14381.3|16
1647829480000|2022-03-21 02:24:40|14385|14383|14384.8|14382.8|14385.8|14383.8|14384.5|14382.5|10
1647829490000|2022-03-21 02:24:50|14385.3|14383.3|14384.4|14382.4|14385.4|14383.4|14383.9|14381.9|4
1647829500000|2022-03-21 02:25:00|14384.3|14382.3|14384.4|14382.4|14384.4|14382.4|14383.3|14381.3|8
1647829510000|2022-03-21 02:25:10|14384|14382|14384.2|14382.2|14384.4|14382.4|14383.4|14381.4|2
1647829520000|2022-03-21 02:25:20|14384.3|14382.3|14384.2|14382.2|14384.3|14382.3|14383.5|14381.5|6
1647829530000|2022-03-21 02:25:30|14384.4|14382.4|14383.2|14381.2|14384.7|14382.7|14382.2|14380.2|30
1647829540000|2022-03-21 02:25:40|14383|14381|14382|14380|14383.2|14381.2|14381.4|14379.4|14
1647829550000|2022-03-21 02:25:50|14381.9|14379.9|14382.3|14380.3|14382.5|14380.5|14381.4|14379.4|4
1647829560000|2022-03-21 02:26:00|14382.2|14380.2|14382.2|14380.2|14382.3|14380.3|14381.9|14379.9|1
1647829570000|2022-03-21 02:26:10|14382|14380|14381.5|14379.5|14382.3|14380.3|14381.4|14379.4|3
1647829580000|2022-03-21 02:26:20|14381.4|14379.4|14378.2|14376.2|14381.5|14379.5|14377.7|14375.7|39
1647829590000|2022-03-21 02:26:30|14377.8|14375.8|14379.2|14377.2|14379.3|14377.3|14377.4|14375.4|19
1647829600000|2022-03-21 02:26:40|14379.4|14377.4|14380.2|14378.2|14380.4|14378.4|14379|14377|5
1647829610000|2022-03-21 02:26:50|14379.9|14377.9|14379|14377|14380.4|14378.4|14379|14377|12
1647829620000|2022-03-21 02:27:00|14379.2|14377.2|14378.3|14376.3|14379.2|14377.2|14378.2|14376.2|9
1647829630000|2022-03-21 02:27:10|14378.2|14376.2|14379|14377|14379.5|14377.5|14378|14376|11
1647829640000|2022-03-21 02:27:20|14378.9|14376.9|14379.2|14377.2|14379.5|14377.5|14378|14376|3
1647829650000|2022-03-21 02:27:30|14379.5|14377.5|14379.8|14377.8|14380.5|14378.5|14379|14377|7
1647829660000|2022-03-21 02:27:40|14379.7|14377.7|14378.7|14376.7|14379.8|14377.8|14377.8|14375.8|12
1647829670000|2022-03-21 02:27:50|14378.5|14376.5|14380.2|14378.2|14381|14379|14378.5|14376.5|7
1647829680000|2022-03-21 02:28:00|14380.3|14378.3|14379.9|14377.9|14380.5|14378.5|14379.4|14377.4|0
1647829690000|2022-03-21 02:28:10|14380|14378|14380|14378|14380|14378|14379|14377|1
1647829700000|2022-03-21 02:28:20|14380.2|14378.2|14379.7|14377.7|14380.8|14378.8|14379.4|14377.4|4
1647829710000|2022-03-21 02:28:30|14379.5|14377.5|14380|14378|14380.5|14378.5|14379.5|14377.5|1
1647829720000|2022-03-21 02:28:40|14380.2|14378.2|14379.7|14377.7|14380.2|14378.2|14379.3|14377.3|1
1647829730000|2022-03-21 02:28:50|14379|14377|14379.5|14377.5|14380.5|14378.5|14378.8|14376.8|8
1647829740000|2022-03-21 02:29:00|14379.8|14377.8|14379.2|14377.2|14380.2|14378.2|14378.8|14376.8|6
1647829750000|2022-03-21 02:29:10|14379|14377|14378.8|14376.8|14379.7|14377.7|14378.8|14376.8|5
1647829760000|2022-03-21 02:29:20|14378.9|14376.9|14379|14377|14379.5|14377.5|14378.8|14376.8|2
1647829770000|2022-03-21 02:29:30|14379.2|14377.2|14378.8|14376.8|14379.3|14377.3|14378.4|14376.4|7
1647829780000|2022-03-21 02:29:40|14378.5|14376.5|14378.8|14376.8|14378.9|14376.9|14378.4|14376.4|3
1647829790000|2022-03-21 02:29:50|14378.9|14376.9|14378.7|14376.7|14378.9|14376.9|14378.7|14376.7|0
1647829800000|2022-03-21 02:30:00|14378.2|14376.2|14376.2|14374.2|14378.2|14376.2|14375.3|14373.3|47
1647829810000|2022-03-21 02:30:10|14376.3|14374.3|14376.5|14374.5|14376.5|14374.5|14374.8|14372.8|22
1647829820000|2022-03-21 02:30:20|14376.3|14374.3|14373.7|14371.7|14376.3|14374.3|14373|14371|23
1647829830000|2022-03-21 02:30:30|14373.9|14371.9|14375.5|14373.5|14376|14374|14373.9|14371.9|10
1647829840000|2022-03-21 02:30:40|14375.4|14373.4|14375.7|14373.7|14376.4|14374.4|14374.9|14372.9|8
1647829850000|2022-03-21 02:30:50|14375.5|14373.5|14374.8|14372.8|14376|14374|14374.4|14372.4|9
1647829860000|2022-03-21 02:31:00|14374.7|14372.7|14374.7|14372.7|14375.2|14373.2|14373.9|14371.9|10
1647829870000|2022-03-21 02:31:10|14374.8|14372.8|14375.5|14373.5|14375.8|14373.8|14374.7|14372.7|3
1647829880000|2022-03-21 02:31:20|14375.4|14373.4|14375.7|14373.7|14375.8|14373.8|14375.2|14373.2|1
1647829890000|2022-03-21 02:31:30|14375.8|14373.8|14374.8|14372.8|14375.9|14373.9|14374.4|14372.4|12
1647829900000|2022-03-21 02:31:40|14374.9|14372.9|14374.3|14372.3|14375.4|14373.4|14374.3|14372.3|2
1647829910000|2022-03-21 02:31:50|14374.4|14372.4|14374.4|14372.4|14374.7|14372.7|14374.3|14372.3|4
1647829920000|2022-03-21 02:32:00|14374|14372|14374.2|14372.2|14375|14373|14373.9|14371.9|2
1647829930000|2022-03-21 02:32:10|14374.3|14372.3|14374.7|14372.7|14374.8|14372.8|14374.2|14372.2|4
1647829940000|2022-03-21 02:32:20|14374.8|14372.8|14375.4|14373.4|14375.4|14373.4|14374.7|14372.7|15
1647829950000|2022-03-21 02:32:30|14375.3|14373.3|14375.4|14373.4|14376|14374|14375|14373|7
1647829960000|2022-03-21 02:32:40|14375.7|14373.7|14374.9|14372.9|14376.3|14374.3|14374.9|14372.9|4
1647829970000|2022-03-21 02:32:50|14375|14373|14374.9|14372.9|14375|14373|14374.8|14372.8|3
1647829980000|2022-03-21 02:33:00|14374.8|14372.8|14375.2|14373.2|14375.2|14373.2|14374.5|14372.5|8
1647829990000|2022-03-21 02:33:10|14375|14373|14375.8|14373.8|14376|14374|14375|14373|6
1647830000000|2022-03-21 02:33:20|14375.7|14373.7|14374.7|14372.7|14376.3|14374.3|14374.7|14372.7|10
1647830010000|2022-03-21 02:33:30|14374.5|14372.5|14373.8|14371.8|14374.8|14372.8|14373.4|14371.4|4
1647830020000|2022-03-21 02:33:40|14373.9|14371.9|14372.5|14370.5|14373.9|14371.9|14372.2|14370.2|28
1647830030000|2022-03-21 02:33:50|14372.7|14370.7|14373.2|14371.2|14373.2|14371.2|14372.2|14370.2|19
1647830040000|2022-03-21 02:34:00|14373|14371|14372.8|14370.8|14373.2|14371.2|14372.5|14370.5|14
1647830050000|2022-03-21 02:34:10|14372.9|14370.9|14373.2|14371.2|14373.2|14371.2|14372.8|14370.8|0
1647830060000|2022-03-21 02:34:20|14373|14371|14373.2|14371.2|14373.2|14371.2|14372.5|14370.5|6
1647830070000|2022-03-21 02:34:30|14373|14371|14374.4|14372.4|14374.5|14372.5|14373|14371|5
1647830080000|2022-03-21 02:34:40|14374|14372|14373.9|14371.9|14374.9|14372.9|14373.8|14371.8|2
1647830090000|2022-03-21 02:34:50|14374.5|14372.5|14374|14372|14374.7|14372.7|14373.9|14371.9|8
1647830100000|2022-03-21 02:35:00|14373.9|14371.9|14372.9|14370.9|14374.3|14372.3|14372.8|14370.8|4
1647830110000|2022-03-21 02:35:10|14372.8|14370.8|14372.5|14370.5|14372.9|14370.9|14370.9|14368.9|23
1647830120000|2022-03-21 02:35:20|14372.4|14370.4|14372.7|14370.7|14373.2|14371.2|14371.9|14369.9|7
1647830130000|2022-03-21 02:35:30|14373.4|14371.4|14373.2|14371.2|14373.5|14371.5|14372.3|14370.3|8
1647830140000|2022-03-21 02:35:40|14373.3|14371.3|14373.2|14371.2|14373.7|14371.7|14372.8|14370.8|6
1647830150000|2022-03-21 02:35:50|14373.3|14371.3|14373.3|14371.3|14373.3|14371.3|14372.7|14370.7|3
1647830160000|2022-03-21 02:36:00|14373.2|14371.2|14373.9|14371.9|14374|14372|14372.5|14370.5|8
1647830170000|2022-03-21 02:36:10|14374.2|14372.2|14374.7|14372.7|14374.8|14372.8|14373.8|14371.8|4
1647830180000|2022-03-21 02:36:20|14374.8|14372.8|14373.8|14371.8|14375.2|14373.2|14373.7|14371.7|2
1647830190000|2022-03-21 02:36:30|14373.4|14371.4|14373.3|14371.3|14373.9|14371.9|14372.9|14370.9|7
1647830200000|2022-03-21 02:36:40|14372.9|14370.9|14373.7|14371.7|14374|14372|14372.8|14370.8|5
1647830210000|2022-03-21 02:36:50|14374.3|14372.3|14374.7|14372.7|14374.9|14372.9|14374.2|14372.2|0
1647830220000|2022-03-21 02:37:00|14374.5|14372.5|14374.2|14372.2|14374.8|14372.8|14373.7|14371.7|1
1647830230000|2022-03-21 02:37:10|14374.3|14372.3|14376.8|14374.8|14377|14375|14374.3|14372.3|41
1647830240000|2022-03-21 02:37:20|14376.7|14374.7|14375.7|14373.7|14377|14375|14375.7|14373.7|12
1647830250000|2022-03-21 02:37:30|14375.8|14373.8|14376.4|14374.4|14376.4|14374.4|14375.4|14373.4|4
1647830260000|2022-03-21 02:37:40|14376.3|14374.3|14376.9|14374.9|14377.4|14375.4|14375.8|14373.8|6
1647830270000|2022-03-21 02:37:50|14376.8|14374.8|14376.5|14374.5|14376.9|14374.9|14376.3|14374.3|2
1647830280000|2022-03-21 02:38:00|14376.4|14374.4|14375.8|14373.8|14376.5|14374.5|14375.3|14373.3|4
1647830290000|2022-03-21 02:38:10|14375.9|14373.9|14375.9|14373.9|14376|14374|14375.4|14373.4|1
1647830300000|2022-03-21 02:38:20|14375.8|14373.8|14375.4|14373.4|14375.9|14373.9|14375.4|14373.4|0
1647830310000|2022-03-21 02:38:30|14375.3|14373.3|14376.7|14374.7|14377.2|14375.2|14375.3|14373.3|3
1647830320000|2022-03-21 02:38:40|14376.8|14374.8|14377.2|14375.2|14377.2|14375.2|14376.2|14374.2|2
1647830330000|2022-03-21 02:38:50|14377|14375|14379|14377|14379.3|14377.3|14376.8|14374.8|23
1647830340000|2022-03-21 02:39:00|14378.9|14376.9|14377.7|14375.7|14379.4|14377.4|14377.3|14375.3|21
1647830350000|2022-03-21 02:39:10|14378|14376|14378.3|14376.3|14378.4|14376.4|14377.7|14375.7|12
1647830360000|2022-03-21 02:39:20|14378.2|14376.2|14378.3|14376.3|14378.5|14376.5|14378.2|14376.2|2
1647830370000|2022-03-21 02:39:30|14378.2|14376.2|14380.5|14378.5|14380.8|14378.8|14378.2|14376.2|23
1647830380000|2022-03-21 02:39:40|14380.4|14378.4|14378.5|14376.5|14380.5|14378.5|14378.5|14376.5|7
1647830390000|2022-03-21 02:39:50|14378.4|14376.4|14378.7|14376.7|14379.4|14377.4|14378.2|14376.2|8
1647830400000|2022-03-21 02:40:00|14378.5|14376.5|14378.2|14376.2|14378.5|14376.5|14377.9|14375.9|1
1647830410000|2022-03-21 02:40:10|14378.4|14376.4|14378.4|14376.4|14378.5|14376.5|14378.2|14376.2|5
1647830420000|2022-03-21 02:40:20|14378.3|14376.3|14377.3|14375.3|14378.4|14376.4|14377.2|14375.2|16
1647830430000|2022-03-21 02:40:30|14377.4|14375.4|14377.8|14375.8|14378|14376|14377.2|14375.2|10
1647830440000|2022-03-21 02:40:40|14377.9|14375.9|14377.2|14375.2|14377.9|14375.9|14377.2|14375.2|1
1647830450000|2022-03-21 02:40:50|14377|14375|14377.2|14375.2|14377.4|14375.4|14377|14375|3
1647830460000|2022-03-21 02:41:00|14377.3|14375.3|14377.2|14375.2|14377.3|14375.3|14377.2|14375.2|2
1647830470000|2022-03-21 02:41:10|14376.9|14374.9|14377.2|14375.2|14377.2|14375.2|14376.4|14374.4|8
1647830480000|2022-03-21 02:41:20|14377.4|14375.4|14377.4|14375.4|14377.5|14375.5|14377.4|14375.4|3
1647830490000|2022-03-21 02:41:30|14377.5|14375.5|14376.9|14374.9|14377.5|14375.5|14376.9|14374.9|0
1647830500000|2022-03-21 02:41:40|14377|14375|14376.9|14374.9|14377.4|14375.4|14376.5|14374.5|3
1647830510000|2022-03-21 02:41:50|14376.8|14374.8|14377.4|14375.4|14377.4|14375.4|14376.8|14374.8|0
1647830520000|2022-03-21 02:42:00|14377.5|14375.5|14377.3|14375.3|14377.5|14375.5|14376.8|14374.8|1
1647830530000|2022-03-21 02:42:10|14377.2|14375.2|14373.4|14371.4|14377.2|14375.2|14373.4|14371.4|61
1647830540000|2022-03-21 02:42:20|14373.8|14371.8|14376.3|14374.3|14376.3|14374.3|14373.7|14371.7|26
1647830550000|2022-03-21 02:42:30|14376|14374|14376.4|14374.4|14376.7|14374.7|14375.8|14373.8|4
1647830560000|2022-03-21 02:42:40|14376.3|14374.3|14377.2|14375.2|14377.4|14375.4|14376.3|14374.3|0
1647830570000|2022-03-21 02:42:50|14377|14375|14375.9|14373.9|14377.3|14375.3|14375.8|14373.8|3
1647830580000|2022-03-21 02:43:00|14375.8|14373.8|14376.7|14374.7|14376.9|14374.9|14375.8|14373.8|1
1647830590000|2022-03-21 02:43:10|14376.2|14374.2|14377.2|14375.2|14377.4|14375.4|14376.2|14374.2|8
1647830600000|2022-03-21 02:43:20|14377.3|14375.3|14376.9|14374.9|14377.4|14375.4|14376.7|14374.7|1
1647830610000|2022-03-21 02:43:30|14377|14375|14377.5|14375.5|14377.7|14375.7|14376.7|14374.7|7
1647830620000|2022-03-21 02:43:40|14377.7|14375.7|14377.8|14375.8|14378.3|14376.3|14377.7|14375.7|6
1647830630000|2022-03-21 02:43:50|14377.7|14375.7|14377.4|14375.4|14377.7|14375.7|14377.4|14375.4|3
1647830640000|2022-03-21 02:44:00|14377.5|14375.5|14378.5|14376.5|14378.7|14376.7|14377.3|14375.3|10
1647830650000|2022-03-21 02:44:10|14378.4|14376.4|14377.8|14375.8|14378.4|14376.4|14377.5|14375.5|1
1647830660000|2022-03-21 02:44:20|14378|14376|14378.9|14376.9|14379|14377|14378|14376|3
1647830670000|2022-03-21 02:44:30|14381|14379|14381.4|14379.4|14382.3|14380.3|14380.9|14378.9|54
1647830680000|2022-03-21 02:44:40|14381.5|14379.5|14383.3|14381.3|14383.4|14381.4|14381.4|14379.4|48
1647830690000|2022-03-21 02:44:50|14383.7|14381.7|14386.5|14384.5|14386.5|14384.5|14383.4|14381.4|25
1647830700000|2022-03-21 02:45:00|14386.4|14384.4|14383.4|14381.4|14386.7|14384.7|14382.4|14380.4|27
1647830710000|2022-03-21 02:45:10|14384.2|14382.2|14383.2|14381.2|14384.8|14382.8|14382.2|14380.2|16
1647830720000|2022-03-21 02:45:20|14383.5|14381.5|14384.4|14382.4|14384.4|14382.4|14383.3|14381.3|6
1647830730000|2022-03-21 02:45:30|14384.3|14382.3|14383.5|14381.5|14384.4|14382.4|14383.3|14381.3|10
1647830740000|2022-03-21 02:45:40|14384.3|14382.3|14384.3|14382.3|14384.5|14382.5|14384.2|14382.2|11
1647830750000|2022-03-21 02:45:50|14384.4|14382.4|14384.3|14382.3|14384.5|14382.5|14384.3|14382.3|3
1647830760000|2022-03-21 02:46:00|14384.2|14382.2|14384.3|14382.3|14384.4|14382.4|14383.9|14381.9|5
1647830770000|2022-03-21 02:46:10|14384.2|14382.2|14382.5|14380.5|14384.3|14382.3|14382.4|14380.4|4
1647830780000|2022-03-21 02:46:20|14382.4|14380.4|14381.4|14379.4|14382.5|14380.5|14380.9|14378.9|7
1647830790000|2022-03-21 02:46:30|14381.3|14379.3|14382.2|14380.2|14382.4|14380.4|14381.3|14379.3|5
1647830800000|2022-03-21 02:46:40|14382|14380|14381.7|14379.7|14382.3|14380.3|14381.5|14379.5|3
1647830810000|2022-03-21 02:46:50|14381.5|14379.5|14381.9|14379.9|14382.3|14380.3|14380.4|14378.4|16
1647830820000|2022-03-21 02:47:00|14382|14380|14383.2|14381.2|14383.3|14381.3|14382|14380|8
1647830830000|2022-03-21 02:47:10|14383.3|14381.3|14382.2|14380.2|14383.3|14381.3|14382.2|14380.2|5
1647830840000|2022-03-21 02:47:20|14382.3|14380.3|14382.3|14380.3|14382.4|14380.4|14381.7|14379.7|4
1647830850000|2022-03-21 02:47:30|14382.2|14380.2|14383.3|14381.3|14383.3|14381.3|14381.9|14379.9|2
1647830860000|2022-03-21 02:47:40|14383.2|14381.2|14382.7|14380.7|14383.4|14381.4|14382.5|14380.5|4
1647830870000|2022-03-21 02:47:50|14382.8|14380.8|14382.7|14380.7|14383.2|14381.2|14382.5|14380.5|0
1647830880000|2022-03-21 02:48:00|14382.8|14380.8|14381.9|14379.9|14382.8|14380.8|14381.8|14379.8|2
1647830890000|2022-03-21 02:48:10|14382.2|14380.2|14382.3|14380.3|14382.7|14380.7|14381.7|14379.7|6
1647830900000|2022-03-21 02:48:20|14382.4|14380.4|14382|14380|14382.5|14380.5|14381.9|14379.9|4
1647830910000|2022-03-21 02:48:30|14381.9|14379.9|14379.3|14377.3|14382.2|14380.2|14379.3|14377.3|6
1647830920000|2022-03-21 02:48:40|14379.4|14377.4|14379.8|14377.8|14380.9|14378.9|14379.4|14377.4|4
1647830930000|2022-03-21 02:48:50|14379.9|14377.9|14380.2|14378.2|14380.3|14378.3|14379.9|14377.9|0
1647830940000|2022-03-21 02:49:00|14380|14378|14380.2|14378.2|14380.2|14378.2|14379.9|14377.9|1
1647830950000|2022-03-21 02:49:10|14379.8|14377.8|14379|14377|14380|14378|14379|14377|3
1647830960000|2022-03-21 02:49:20|14378.5|14376.5|14377.9|14375.9|14378.5|14376.5|14377.8|14375.8|11
1647830970000|2022-03-21 02:49:30|14377.8|14375.8|14375.4|14373.4|14377.9|14375.9|14375.4|14373.4|14
1647830980000|2022-03-21 02:49:40|14375.3|14373.3|14374.4|14372.4|14375.4|14373.4|14373.9|14371.9|57
1647830990000|2022-03-21 02:49:50|14374.3|14372.3|14374.7|14372.7|14374.7|14372.7|14374.2|14372.2|6
1647831000000|2022-03-21 02:50:00|14375.8|14373.8|14374.5|14372.5|14376.2|14374.2|14374|14372|23
1647831010000|2022-03-21 02:50:10|14374.7|14372.7|14373.5|14371.5|14374.7|14372.7|14373.3|14371.3|17
1647831020000|2022-03-21 02:50:20|14373.4|14371.4|14371.9|14369.9|14373.7|14371.7|14371.8|14369.8|18
1647831030000|2022-03-21 02:50:30|14372|14370|14373.9|14371.9|14374|14372|14372|14370|17
1647831040000|2022-03-21 02:50:40|14374|14372|14373.9|14371.9|14375|14373|14373.7|14371.7|9
1647831050000|2022-03-21 02:50:50|14374.4|14372.4|14375.2|14373.2|14375.5|14373.5|14373|14371|14
1647831060000|2022-03-21 02:51:00|14375|14373|14374.8|14372.8|14375.4|14373.4|14374.5|14372.5|2
1647831070000|2022-03-21 02:51:10|14374.5|14372.5|14373.4|14371.4|14374.7|14372.7|14372.9|14370.9|7
1647831080000|2022-03-21 02:51:20|14373.5|14371.5|14373.5|14371.5|14374.2|14372.2|14373.2|14371.2|1
1647831090000|2022-03-21 02:51:30|14373.4|14371.4|14372.9|14370.9|14373.5|14371.5|14372.8|14370.8|2
1647831100000|2022-03-21 02:51:40|14372.8|14370.8|14372.7|14370.7|14373.3|14371.3|14372.5|14370.5|11
1647831110000|2022-03-21 02:51:50|14372.8|14370.8|14371.4|14369.4|14372.8|14370.8|14371.2|14369.2|11
1647831120000|2022-03-21 02:52:00|14371.5|14369.5|14371.9|14369.9|14372|14370|14371.2|14369.2|4
1647831130000|2022-03-21 02:52:10|14371.7|14369.7|14370.7|14368.7|14371.9|14369.9|14370.5|14368.5|3
1647831140000|2022-03-21 02:52:20|14370.8|14368.8|14370.3|14368.3|14370.8|14368.8|14369.7|14367.7|24
1647831150000|2022-03-21 02:52:30|14370.2|14368.2|14369.4|14367.4|14370.3|14368.3|14368.9|14366.9|23
1647831160000|2022-03-21 02:52:40|14369.3|14367.3|14368.7|14366.7|14369.4|14367.4|14368.3|14366.3|19
1647831170000|2022-03-21 02:52:50|14368.5|14366.5|14369.4|14367.4|14370.5|14368.5|14368.5|14366.5|14
1647831180000|2022-03-21 02:53:00|14369.3|14367.3|14368.3|14366.3|14369.9|14367.9|14368.3|14366.3|10
1647831190000|2022-03-21 02:53:10|14368.2|14366.2|14368.2|14366.2|14368.3|14366.3|14367.5|14365.5|10
1647831200000|2022-03-21 02:53:20|14367.8|14365.8|14367.7|14365.7|14368.2|14366.2|14367.5|14365.5|4
1647831210000|2022-03-21 02:53:30|14367.8|14365.8|14368.4|14366.4|14368.5|14366.5|14367.2|14365.2|9
1647831220000|2022-03-21 02:53:40|14368.5|14366.5|14369|14367|14369.4|14367.4|14368.3|14366.3|10
1647831230000|2022-03-21 02:53:50|14369.2|14367.2|14368.3|14366.3|14369.4|14367.4|14368.3|14366.3|2
1647831240000|2022-03-21 02:54:00|14367.4|14365.4|14368.3|14366.3|14368.9|14366.9|14367.3|14365.3|18
1647831250000|2022-03-21 02:54:10|14368.4|14366.4|14369.2|14367.2|14369.3|14367.3|14368.4|14366.4|7
1647831260000|2022-03-21 02:54:20|14369|14367|14369.9|14367.9|14370.7|14368.7|14369|14367|2
1647831270000|2022-03-21 02:54:30|14369.5|14367.5|14369.8|14367.8|14370.2|14368.2|14369.2|14367.2|1
1647831280000|2022-03-21 02:54:40|14369.9|14367.9|14370.2|14368.2|14370.4|14368.4|14369.7|14367.7|0
1647831290000|2022-03-21 02:54:50|14370|14368|14370|14368|14370.4|14368.4|14369.3|14367.3|2
1647831300000|2022-03-21 02:55:00|14369.9|14367.9|14370.2|14368.2|14370.7|14368.7|14369.3|14367.3|6
1647831310000|2022-03-21 02:55:10|14370.3|14368.3|14370.9|14368.9|14370.9|14368.9|14369.8|14367.8|0
1647831320000|2022-03-21 02:55:20|14370.3|14368.3|14371.2|14369.2|14371.3|14369.3|14370.3|14368.3|6
1647831330000|2022-03-21 02:55:30|14371.3|14369.3|14369.3|14367.3|14371.3|14369.3|14369.3|14367.3|6
1647831340000|2022-03-21 02:55:40|14369.4|14367.4|14370.7|14368.7|14371.4|14369.4|14369.4|14367.4|14
1647831350000|2022-03-21 02:55:50|14370.8|14368.8|14370.5|14368.5|14371.2|14369.2|14370.4|14368.4|1
1647831360000|2022-03-21 02:56:00|14370.7|14368.7|14371.8|14369.8|14371.9|14369.9|14369.4|14367.4|10
1647831370000|2022-03-21 02:56:10|14371.9|14369.9|14371|14369|14372.3|14370.3|14370.9|14368.9|7
1647831380000|2022-03-21 02:56:20|14371.2|14369.2|14369.8|14367.8|14371.2|14369.2|14369.8|14367.8|3
1647831390000|2022-03-21 02:56:30|14369.5|14367.5|14369.8|14367.8|14370.4|14368.4|14369.2|14367.2|3
1647831400000|2022-03-21 02:56:40|14369.7|14367.7|14369.8|14367.8|14369.8|14367.8|14369.7|14367.7|2
1647831410000|2022-03-21 02:56:50|14370.4|14368.4|14370.4|14368.4|14370.7|14368.7|14370|14368|3
1647831420000|2022-03-21 02:57:00|14370.5|14368.5|14370.7|14368.7|14370.8|14368.8|14370.5|14368.5|0
1647831430000|2022-03-21 02:57:10|14370.5|14368.5|14371.3|14369.3|14371.7|14369.7|14370.5|14368.5|4
1647831440000|2022-03-21 02:57:20|14371.2|14369.2|14372.3|14370.3|14373.2|14371.2|14371|14369|3
1647831450000|2022-03-21 02:57:30|14372.2|14370.2|14371.5|14369.5|14372.5|14370.5|14370.8|14368.8|3
1647831460000|2022-03-21 02:57:40|14371.4|14369.4|14372.5|14370.5|14372.5|14370.5|14371.4|14369.4|3
1647831470000|2022-03-21 02:57:50|14372.4|14370.4|14372.5|14370.5|14372.9|14370.9|14372.2|14370.2|2
1647831480000|2022-03-21 02:58:00|14372.4|14370.4|14372.4|14370.4|14372.7|14370.7|14371.8|14369.8|13
1647831490000|2022-03-21 02:58:10|14372.3|14370.3|14372.3|14370.3|14373.4|14371.4|14372|14370|10
1647831500000|2022-03-21 02:58:20|14372.4|14370.4|14372.4|14370.4|14372.9|14370.9|14372.3|14370.3|0
1647831510000|2022-03-21 02:58:30|14372.5|14370.5|14371.9|14369.9|14372.8|14370.8|14371.9|14369.9|1
1647831520000|2022-03-21 02:58:40|14372|14370|14373|14371|14373|14371|14372|14370|2
1647831530000|2022-03-21 02:58:50|14372.8|14370.8|14372.7|14370.7|14372.8|14370.8|14372.5|14370.5|1
1647831540000|2022-03-21 02:59:00|14372.5|14370.5|14372|14370|14372.5|14370.5|14371.9|14369.9|3
1647831550000|2022-03-21 02:59:10|14372.2|14370.2|14372.2|14370.2|14372.2|14370.2|14372|14370|0
1647831560000|2022-03-21 02:59:20|14372|14370|14371.3|14369.3|14372.2|14370.2|14371.2|14369.2|2
1647831570000|2022-03-21 02:59:30|14371.2|14369.2|14371.7|14369.7|14371.8|14369.8|14370.8|14368.8|3
1647831580000|2022-03-21 02:59:40|14371.8|14369.8|14370.7|14368.7|14371.8|14369.8|14370.7|14368.7|1
1647831590000|2022-03-21 02:59:50|14370.8|14368.8|14371.3|14369.3|14371.4|14369.4|14370.4|14368.4|0
1647831600000|2022-03-21 03:00:00|14371.2|14369.2|14371.4|14369.4|14372.4|14370.4|14371|14369|22
1647831610000|2022-03-21 03:00:10|14371.5|14369.5|14372.2|14370.2|14372.2|14370.2|14371.4|14369.4|4
1647831620000|2022-03-21 03:00:20|14372.3|14370.3|14371.4|14369.4|14372.3|14370.3|14371.4|14369.4|1
1647831630000|2022-03-21 03:00:30|14371.3|14369.3|14371.2|14369.2|14371.7|14369.7|14370.9|14368.9|7
1647831640000|2022-03-21 03:00:40|14371|14369|14370.5|14368.5|14371.2|14369.2|14370.5|14368.5|7
1647831650000|2022-03-21 03:00:50|14370.7|14368.7|14371.3|14369.3|14372|14370|14370.5|14368.5|11
1647831660000|2022-03-21 03:01:00|14370.8|14368.8|14371.2|14369.2|14371.2|14369.2|14370.8|14368.8|3
1647831670000|2022-03-21 03:01:10|14371.7|14369.7|14371|14369|14371.7|14369.7|14371|14369|4
1647831680000|2022-03-21 03:01:20|14370.8|14368.8|14370.8|14368.8|14371|14369|14370.8|14368.8|1
1647831690000|2022-03-21 03:01:30|14370.7|14368.7|14371|14369|14371|14369|14370.7|14368.7|2
1647831700000|2022-03-21 03:01:40|14370.8|14368.8|14371.4|14369.4|14371.7|14369.7|14370.8|14368.8|0
1647831710000|2022-03-21 03:01:50|14371.5|14369.5|14371.3|14369.3|14371.5|14369.5|14371.2|14369.2|1
1647831720000|2022-03-21 03:02:00|14371.4|14369.4|14371.2|14369.2|14371.4|14369.4|14371|14369|0
1647831730000|2022-03-21 03:02:10|14371|14369|14369.8|14367.8|14371|14369|14369.7|14367.7|18
1647831740000|2022-03-21 03:02:20|14369.7|14367.7|14368.7|14366.7|14369.7|14367.7|14368.7|14366.7|12
1647831750000|2022-03-21 03:02:30|14368.5|14366.5|14368.2|14366.2|14368.7|14366.7|14368.2|14366.2|7
1647831760000|2022-03-21 03:02:40|14367.7|14365.7|14368.7|14366.7|14368.7|14366.7|14367.7|14365.7|5
1647831770000|2022-03-21 03:02:50|14368.5|14366.5|14368.5|14366.5|14368.7|14366.7|14368.4|14366.4|0
1647831780000|2022-03-21 03:03:00|14368.4|14366.4|14370.3|14368.3|14370.3|14368.3|14368.4|14366.4|17
1647831790000|2022-03-21 03:03:10|14370.4|14368.4|14370.9|14368.9|14371.3|14369.3|14370.3|14368.3|7
1647831800000|2022-03-21 03:03:20|14370.8|14368.8|14370.9|14368.9|14371.3|14369.3|14370.8|14368.8|3
1647831810000|2022-03-21 03:03:30|14371|14369|14371|14369|14371.3|14369.3|14370.8|14368.8|0
1647831820000|2022-03-21 03:03:40|14370.9|14368.9|14371.2|14369.2|14371.2|14369.2|14370.9|14368.9|2
1647831830000|2022-03-21 03:03:50|14370.9|14368.9|14371.2|14369.2|14371.3|14369.3|14370.9|14368.9|0
1647831840000|2022-03-21 03:04:00|14371|14369|14370.3|14368.3|14371|14369|14370|14368|3
1647831850000|2022-03-21 03:04:10|14370.2|14368.2|14371.3|14369.3|14371.3|14369.3|14370|14368|5
1647831860000|2022-03-21 03:04:20|14371.4|14369.4|14371.4|14369.4|14371.7|14369.7|14371.3|14369.3|2
1647831870000|2022-03-21 03:04:30|14371.3|14369.3|14371.4|14369.4|14371.7|14369.7|14371.2|14369.2|0
1647831880000|2022-03-21 03:04:40|14371.3|14369.3|14372.2|14370.2|14372.2|14370.2|14371.2|14369.2|1
1647831890000|2022-03-21 03:04:50|14373|14371|14373.2|14371.2|14373.4|14371.4|14372.8|14370.8|7
1647831900000|2022-03-21 03:05:00|14373.3|14371.3|14373.5|14371.5|14374|14372|14373.2|14371.2|7
1647831910000|2022-03-21 03:05:10|14373.7|14371.7|14374.2|14372.2|14374.4|14372.4|14373.4|14371.4|8
1647831920000|2022-03-21 03:05:20|14374|14372|14374.9|14372.9|14374.9|14372.9|14373.8|14371.8|16
1647831930000|2022-03-21 03:05:30|14374.8|14372.8|14373.9|14371.9|14375|14373|14373.8|14371.8|9
1647831940000|2022-03-21 03:05:40|14374|14372|14373.9|14371.9|14374.2|14372.2|14373.8|14371.8|0
1647831950000|2022-03-21 03:05:50|14374|14372|14373.3|14371.3|14374|14372|14373.3|14371.3|4
1647831960000|2022-03-21 03:06:00|14373.4|14371.4|14372.5|14370.5|14373.4|14371.4|14372.4|14370.4|8
1647831970000|2022-03-21 03:06:10|14372.7|14370.7|14372.4|14370.4|14372.7|14370.7|14372|14370|5
1647831980000|2022-03-21 03:06:20|14372.7|14370.7|14372.5|14370.5|14373.3|14371.3|14372.3|14370.3|6
1647831990000|2022-03-21 03:06:30|14372.7|14370.7|14372.5|14370.5|14372.8|14370.8|14372.4|14370.4|2
1647832000000|2022-03-21 03:06:40|14372.7|14370.7|14372.8|14370.8|14372.8|14370.8|14372.5|14370.5|1
1647832010000|2022-03-21 03:06:50|14372.5|14370.5|14371.7|14369.7|14372.7|14370.7|14371.3|14369.3|4
1647832020000|2022-03-21 03:07:00|14372.5|14370.5|14371.3|14369.3|14372.5|14370.5|14370.7|14368.7|22
1647832030000|2022-03-21 03:07:10|14370.9|14368.9|14371.3|14369.3|14371.8|14369.8|14370.4|14368.4|6
1647832040000|2022-03-21 03:07:20|14371.2|14369.2|14371.8|14369.8|14372.7|14370.7|14370.8|14368.8|5
1647832050000|2022-03-21 03:07:30|14372.2|14370.2|14372.5|14370.5|14372.7|14370.7|14372|14370|3
1647832060000|2022-03-21 03:07:40|14372.7|14370.7|14372.9|14370.9|14372.9|14370.9|14372.3|14370.3|2
1647832070000|2022-03-21 03:07:50|14372.8|14370.8|14373.3|14371.3|14373.3|14371.3|14372.5|14370.5|5
1647832080000|2022-03-21 03:08:00|14373.2|14371.2|14371.8|14369.8|14373.4|14371.4|14371.7|14369.7|1
1647832090000|2022-03-21 03:08:10|14371.7|14369.7|14371.3|14369.3|14371.7|14369.7|14371|14369|2
1647832100000|2022-03-21 03:08:20|14372.2|14370.2|14372.7|14370.7|14372.8|14370.8|14372.2|14370.2|6
1647832110000|2022-03-21 03:08:30|14372.5|14370.5|14372.3|14370.3|14372.7|14370.7|14371.8|14369.8|2
1647832120000|2022-03-21 03:08:40|14372.4|14370.4|14373.2|14371.2|14373.3|14371.3|14372.3|14370.3|0
1647832130000|2022-03-21 03:08:50|14373.3|14371.3|14373|14371|14373.4|14371.4|14372.5|14370.5|1
1647832140000|2022-03-21 03:09:00|14372.9|14370.9|14372.5|14370.5|14373.3|14371.3|14372.3|14370.3|3
1647832150000|2022-03-21 03:09:10|14373.2|14371.2|14373.2|14371.2|14373.3|14371.3|14372.7|14370.7|1
1647832160000|2022-03-21 03:09:20|14373|14371|14373.3|14371.3|14373.4|14371.4|14372.7|14370.7|0
1647832170000|2022-03-21 03:09:30|14373.2|14371.2|14373.2|14371.2|14374|14372|14373.2|14371.2|3
1647832180000|2022-03-21 03:09:40|14373.3|14371.3|14373.9|14371.9|14373.9|14371.9|14373.3|14371.3|0
1647832190000|2022-03-21 03:09:50|14373.7|14371.7|14373.7|14371.7|14373.9|14371.9|14373.5|14371.5|1
1647832200000|2022-03-21 03:10:00|14373.5|14371.5|14373.9|14371.9|14373.9|14371.9|14372.9|14370.9|1
1647832210000|2022-03-21 03:10:10|14374|14372|14374.7|14372.7|14374.9|14372.9|14373.9|14371.9|7
1647832220000|2022-03-21 03:10:20|14374.8|14372.8|14373.7|14371.7|14376|14374|14373.5|14371.5|18
1647832230000|2022-03-21 03:10:30|14373.5|14371.5|14373|14371|14373.5|14371.5|14372.9|14370.9|7
1647832240000|2022-03-21 03:10:40|14373.2|14371.2|14372.8|14370.8|14373.2|14371.2|14372.8|14370.8|3
1647832250000|2022-03-21 03:10:50|14372.7|14370.7|14372.3|14370.3|14372.7|14370.7|14372.2|14370.2|5
1647832260000|2022-03-21 03:11:00|14372.4|14370.4|14372.2|14370.2|14372.4|14370.4|14371.7|14369.7|8
1647832270000|2022-03-21 03:11:10|14372.3|14370.3|14372.3|14370.3|14373|14371|14372.2|14370.2|1
1647832280000|2022-03-21 03:11:20|14372.4|14370.4|14374|14372|14374|14372|14372.2|14370.2|7
1647832290000|2022-03-21 03:11:30|14374.3|14372.3|14374.4|14372.4|14374.9|14372.9|14373.4|14371.4|0
1647832300000|2022-03-21 03:11:40|14374.3|14372.3|14374.7|14372.7|14374.8|14372.8|14373.5|14371.5|1
1647832310000|2022-03-21 03:11:50|14374.8|14372.8|14374.3|14372.3|14374.9|14372.9|14374.3|14372.3|3
1647832320000|2022-03-21 03:12:00|14374.2|14372.2|14372.7|14370.7|14374.7|14372.7|14372.4|14370.4|1
1647832330000|2022-03-21 03:12:10|14372.5|14370.5|14372.4|14370.4|14372.5|14370.5|14372.3|14370.3|0
1647832340000|2022-03-21 03:12:20|14372.5|14370.5|14372.5|14370.5|14373|14371|14372.5|14370.5|1
1647832350000|2022-03-21 03:12:30|14372.8|14370.8|14373|14371|14373|14371|14372.2|14370.2|2
1647832360000|2022-03-21 03:12:40|14373.2|14371.2|14373|14371|14373.5|14371.5|14372.9|14370.9|3
1647832370000|2022-03-21 03:12:50|14372.9|14370.9|14372.7|14370.7|14373|14371|14372.4|14370.4|0
1647832380000|2022-03-21 03:13:00|14372.8|14370.8|14371.9|14369.9|14372.8|14370.8|14371.9|14369.9|8
1647832390000|2022-03-21 03:13:10|14371.8|14369.8|14372|14370|14372.2|14370.2|14371.8|14369.8|4
1647832400000|2022-03-21 03:13:20|14371.9|14369.9|14371.7|14369.7|14372.2|14370.2|14371.5|14369.5|1
1647832410000|2022-03-21 03:13:30|14371.8|14369.8|14371.9|14369.9|14371.9|14369.9|14371.3|14369.3|0
1647832420000|2022-03-21 03:13:40|14372|14370|14372.8|14370.8|14373.2|14371.2|14371.9|14369.9|4
1647832430000|2022-03-21 03:13:50|14372.9|14370.9|14372.8|14370.8|14373.2|14371.2|14372.3|14370.3|1
1647832440000|2022-03-21 03:14:00|14372.7|14370.7|14372.5|14370.5|14372.8|14370.8|14372.2|14370.2|2
1647832450000|2022-03-21 03:14:10|14372.9|14370.9|14373.8|14371.8|14373.8|14371.8|14372.5|14370.5|10
1647832460000|2022-03-21 03:14:20|14373.9|14371.9|14378.4|14376.4|14378.4|14376.4|14373.7|14371.7|20
1647832470000|2022-03-21 03:14:30|14378.3|14376.3|14376.5|14374.5|14378.4|14376.4|14376.3|14374.3|6
1647832480000|2022-03-21 03:14:40|14375.9|14373.9|14377|14375|14377.7|14375.7|14375|14373|10
1647832490000|2022-03-21 03:14:50|14376.9|14374.9|14377|14375|14377.3|14375.3|14376.8|14374.8|2
1647832500000|2022-03-21 03:15:00|14376.9|14374.9|14376|14374|14377.2|14375.2|14375|14373|11
1647832510000|2022-03-21 03:15:10|14375.9|14373.9|14376.9|14374.9|14377|14375|14375.9|14373.9|7
1647832520000|2022-03-21 03:15:20|14376.8|14374.8|14376.9|14374.9|14377|14375|14376.4|14374.4|4
1647832530000|2022-03-21 03:15:30|14377.2|14375.2|14376.3|14374.3|14377.2|14375.2|14376.2|14374.2|3
1647832540000|2022-03-21 03:15:40|14376.4|14374.4|14374.9|14372.9|14376.5|14374.5|14374.8|14372.8|7
1647832550000|2022-03-21 03:15:50|14374.8|14372.8|14376.7|14374.7|14377.3|14375.3|14374.4|14372.4|17
1647832560000|2022-03-21 03:16:00|14376.4|14374.4|14376.7|14374.7|14376.7|14374.7|14375.2|14373.2|21
1647832570000|2022-03-21 03:16:10|14376.8|14374.8|14376.3|14374.3|14376.8|14374.8|14376.2|14374.2|1
1647832580000|2022-03-21 03:16:20|14376.2|14374.2|14375|14373|14376.7|14374.7|14375|14373|2
1647832590000|2022-03-21 03:16:30|14374.9|14372.9|14375.3|14373.3|14375.8|14373.8|14374.5|14372.5|0
1647832600000|2022-03-21 03:16:40|14375.4|14373.4|14375.8|14373.8|14375.9|14373.9|14375.4|14373.4|1
1647832610000|2022-03-21 03:16:50|14375.7|14373.7|14375.7|14373.7|14375.7|14373.7|14374.9|14372.9|2
1647832620000|2022-03-21 03:17:00|14375.8|14373.8|14374.9|14372.9|14375.9|14373.9|14374.9|14372.9|0
1647832630000|2022-03-21 03:17:10|14374.7|14372.7|14375.7|14373.7|14375.9|14373.9|14374.5|14372.5|2
1647832640000|2022-03-21 03:17:20|14376|14374|14375.4|14373.4|14376|14374|14375.4|14373.4|2
1647832650000|2022-03-21 03:17:30|14375.3|14373.3|14376.5|14374.5|14376.5|14374.5|14375.2|14373.2|3
1647832660000|2022-03-21 03:17:40|14376.4|14374.4|14376.5|14374.5|14376.7|14374.7|14376|14374|0
1647832670000|2022-03-21 03:17:50|14376.7|14374.7|14377.4|14375.4|14377.4|14375.4|14376.4|14374.4|2
1647832680000|2022-03-21 03:18:00|14378|14376|14377.5|14375.5|14378|14376|14376.8|14374.8|3
1647832690000|2022-03-21 03:18:10|14377.7|14375.7|14376.7|14374.7|14377.7|14375.7|14376.3|14374.3|1
1647832700000|2022-03-21 03:18:20|14376.5|14374.5|14376.9|14374.9|14376.9|14374.9|14376.5|14374.5|4
1647832710000|2022-03-21 03:18:30|14376.7|14374.7|14377.5|14375.5|14377.5|14375.5|14376.7|14374.7|5
1647832720000|2022-03-21 03:18:40|14377.8|14375.8|14376.9|14374.9|14378|14376|14376.9|14374.9|17
1647832730000|2022-03-21 03:18:50|14376.8|14374.8|14376.7|14374.7|14376.9|14374.9|14376.7|14374.7|1
1647832740000|2022-03-21 03:19:00|14376.4|14374.4|14376.3|14374.3|14376.8|14374.8|14376.2|14374.2|3
1647832750000|2022-03-21 03:19:10|14376.7|14374.7|14375.5|14373.5|14376.8|14374.8|14375.5|14373.5|6
1647832760000|2022-03-21 03:19:20|14375.4|14373.4|14375.4|14373.4|14375.9|14373.9|14375.3|14373.3|1
1647832770000|2022-03-21 03:19:30|14375.3|14373.3|14375.5|14373.5|14375.5|14373.5|14375|14373|3
1647832780000|2022-03-21 03:19:40|14375.8|14373.8|14374.9|14372.9|14375.8|14373.8|14374.9|14372.9|5
1647832790000|2022-03-21 03:19:50|14375|14373|14374.9|14372.9|14375|14373|14374.9|14372.9|3
1647832800000|2022-03-21 03:20:00|14374.8|14372.8|14373.2|14371.2|14374.8|14372.8|14373.2|14371.2|4
1647832810000|2022-03-21 03:20:10|14373.3|14371.3|14374|14372|14374|14372|14373|14371|13
1647832820000|2022-03-21 03:20:20|14374.2|14372.2|14374.9|14372.9|14375.2|14373.2|14374|14372|6
1647832830000|2022-03-21 03:20:30|14375|14373|14374.7|14372.7|14375|14373|14374.2|14372.2|2
1647832840000|2022-03-21 03:20:40|14374.8|14372.8|14374.5|14372.5|14374.8|14372.8|14374.4|14372.4|2
1647832850000|2022-03-21 03:20:50|14374.4|14372.4|14374.3|14372.3|14374.5|14372.5|14374.2|14372.2|3
1647832860000|2022-03-21 03:21:00|14374.4|14372.4|14374.5|14372.5|14374.7|14372.7|14374|14372|4
1647832870000|2022-03-21 03:21:10|14374.4|14372.4|14373.7|14371.7|14374.7|14372.7|14373.7|14371.7|6
1647832880000|2022-03-21 03:21:20|14373.8|14371.8|14373.3|14371.3|14373.9|14371.9|14373.3|14371.3|0
1647832890000|2022-03-21 03:21:30|14373.5|14371.5|14373.5|14371.5|14373.9|14371.9|14373.4|14371.4|5
1647832900000|2022-03-21 03:21:40|14373.2|14371.2|14373.7|14371.7|14374.8|14372.8|14373.2|14371.2|3
1647832910000|2022-03-21 03:21:50|14373.8|14371.8|14374.9|14372.9|14375.7|14373.7|14373.7|14371.7|8
1647832920000|2022-03-21 03:22:00|14374.5|14372.5|14374.5|14372.5|14375.3|14373.3|14374.4|14372.4|6
1647832930000|2022-03-21 03:22:10|14374.4|14372.4|14375.3|14373.3|14375.7|14373.7|14374.3|14372.3|0
1647832940000|2022-03-21 03:22:20|14375.2|14373.2|14375|14373|14375.8|14373.8|14374.9|14372.9|0
1647832950000|2022-03-21 03:22:30|14375.2|14373.2|14375.3|14373.3|14375.8|14373.8|14375|14373|0
1647832960000|2022-03-21 03:22:40|14375.4|14373.4|14375.5|14373.5|14375.7|14373.7|14375.2|14373.2|0
1647832970000|2022-03-21 03:22:50|14375.7|14373.7|14375|14373|14375.8|14373.8|14375|14373|4
1647832980000|2022-03-21 03:23:00|14375.3|14373.3|14376.5|14374.5|14377|14375|14375|14373|5
1647832990000|2022-03-21 03:23:10|14376.8|14374.8|14376.7|14374.7|14376.8|14374.8|14376.3|14374.3|1
1647833000000|2022-03-21 03:23:20|14376.5|14374.5|14376.9|14374.9|14377.2|14375.2|14376.2|14374.2|6
1647833010000|2022-03-21 03:23:30|14377|14375|14377.3|14375.3|14377.3|14375.3|14376.8|14374.8|1
1647833020000|2022-03-21 03:23:40|14377.4|14375.4|14376.9|14374.9|14378|14376|14376.8|14374.8|6
1647833030000|2022-03-21 03:23:50|14377|14375|14376.8|14374.8|14377.3|14375.3|14376.8|14374.8|4
1647833040000|2022-03-21 03:24:00|14376.9|14374.9|14376|14374|14377|14375|14376|14374|5
1647833050000|2022-03-21 03:24:10|14376.2|14374.2|14376.7|14374.7|14376.8|14374.8|14376|14374|1
1647833060000|2022-03-21 03:24:20|14376.5|14374.5|14376.7|14374.7|14376.8|14374.8|14376.4|14374.4|0
1647833070000|2022-03-21 03:24:30|14376.4|14374.4|14375.3|14373.3|14376.4|14374.4|14375.3|14373.3|1
1647833080000|2022-03-21 03:24:40|14375.4|14373.4|14376.2|14374.2|14376.3|14374.3|14375.4|14373.4|1
1647833090000|2022-03-21 03:24:50|14376.3|14374.3|14376.2|14374.2|14376.5|14374.5|14375.9|14373.9|1
1647833100000|2022-03-21 03:25:00|14376|14374|14375.4|14373.4|14376.2|14374.2|14375.4|14373.4|1
1647833110000|2022-03-21 03:25:10|14375.3|14373.3|14374.3|14372.3|14375.3|14373.3|14374.3|14372.3|1
1647833120000|2022-03-21 03:25:20|14374.4|14372.4|14374.3|14372.3|14374.7|14372.7|14374.2|14372.2|0
1647833130000|2022-03-21 03:25:30|14374.4|14372.4|14373|14371|14374.4|14372.4|14373|14371|2
1647833140000|2022-03-21 03:25:40|14373.4|14371.4|14373.4|14371.4|14373.4|14371.4|14373.3|14371.3|0
1647833150000|2022-03-21 03:25:50|14373.7|14371.7|14373.7|14371.7|14374|14372|14373.5|14371.5|5
1647833160000|2022-03-21 03:26:00|14373.8|14371.8|14373|14371|14373.9|14371.9|14372.9|14370.9|3
1647833170000|2022-03-21 03:26:10|14373.3|14371.3|14372.7|14370.7|14373.3|14371.3|14372.7|14370.7|3
1647833180000|2022-03-21 03:26:20|14372.8|14370.8|14372.4|14370.4|14373.4|14371.4|14372.4|14370.4|3
1647833190000|2022-03-21 03:26:30|14371.8|14369.8|14371.5|14369.5|14372|14370|14371.3|14369.3|33
1647833200000|2022-03-21 03:26:40|14371.7|14369.7|14371.9|14369.9|14371.9|14369.9|14371.5|14369.5|3
1647833210000|2022-03-21 03:26:50|14371.7|14369.7|14371.2|14369.2|14371.9|14369.9|14371|14369|5
1647833220000|2022-03-21 03:27:00|14371.3|14369.3|14371.3|14369.3|14371.8|14369.8|14371.2|14369.2|23
1647833230000|2022-03-21 03:27:10|14371.4|14369.4|14370.7|14368.7|14371.4|14369.4|14370.5|14368.5|4
1647833240000|2022-03-21 03:27:20|14370.9|14368.9|14370.7|14368.7|14371.2|14369.2|14370.7|14368.7|6
1647833250000|2022-03-21 03:27:30|14371|14369|14371.8|14369.8|14371.8|14369.8|14370.8|14368.8|1
1647833260000|2022-03-21 03:27:40|14371.9|14369.9|14371.8|14369.8|14371.9|14369.9|14371.3|14369.3|0
1647833270000|2022-03-21 03:27:50|14372|14370|14371.3|14369.3|14372|14370|14371.2|14369.2|1
1647833280000|2022-03-21 03:28:00|14371.2|14369.2|14370.4|14368.4|14371.5|14369.5|14370.3|14368.3|4
1647833290000|2022-03-21 03:28:10|14370.3|14368.3|14370|14368|14370.4|14368.4|14370|14368|0
1647833300000|2022-03-21 03:28:20|14370.2|14368.2|14370.3|14368.3|14370.5|14368.5|14370.2|14368.2|0
1647833310000|2022-03-21 03:28:30|14370.2|14368.2|14370.5|14368.5|14371.4|14369.4|14370.2|14368.2|5
1647833320000|2022-03-21 03:28:40|14370.7|14368.7|14370.3|14368.3|14370.9|14368.9|14370.3|14368.3|0
1647833330000|2022-03-21 03:28:50|14370.5|14368.5|14370.3|14368.3|14371.3|14369.3|14370.3|14368.3|6
1647833340000|2022-03-21 03:29:00|14370.2|14368.2|14370.7|14368.7|14370.8|14368.8|14370.2|14368.2|3
1647833350000|2022-03-21 03:29:10|14370.8|14368.8|14370.4|14368.4|14371.3|14369.3|14370.3|14368.3|1
1647833360000|2022-03-21 03:29:20|14370.3|14368.3|14370.3|14368.3|14370.7|14368.7|14370.3|14368.3|4
1647833370000|2022-03-21 03:29:30|14370.4|14368.4|14370.3|14368.3|14370.5|14368.5|14370.2|14368.2|1
1647833380000|2022-03-21 03:29:40|14370.2|14368.2|14370.2|14368.2|14370.3|14368.3|14370.2|14368.2|3
1647833390000|2022-03-21 03:29:50|14370.5|14368.5|14370.4|14368.4|14370.8|14368.8|14370.2|14368.2|0
1647833400000|2022-03-21 03:30:00|14370.3|14368.3|14371|14369|14371.2|14369.2|14370.2|14368.2|4
1647833410000|2022-03-21 03:30:10|14370.9|14368.9|14370|14368|14371.2|14369.2|14370|14368|4
1647833420000|2022-03-21 03:30:20|14370.5|14368.5|14371|14369|14371|14369|14370.3|14368.3|7
1647833430000|2022-03-21 03:30:30|14371.2|14369.2|14370.8|14368.8|14371.2|14369.2|14370.8|14368.8|1
1647833440000|2022-03-21 03:30:40|14370.9|14368.9|14370.2|14368.2|14370.9|14368.9|14370|14368|0
1647833450000|2022-03-21 03:30:50|14370|14368|14371.2|14369.2|14371.3|14369.3|14370|14368|8
1647833460000|2022-03-21 03:31:00|14371.3|14369.3|14371.3|14369.3|14371.7|14369.7|14371.2|14369.2|3
1647833470000|2022-03-21 03:31:10|14371.2|14369.2|14370.8|14368.8|14371.2|14369.2|14370.7|14368.7|1
1647833480000|2022-03-21 03:31:20|14370.7|14368.7|14370.5|14368.5|14370.7|14368.7|14370.5|14368.5|0
1647833490000|2022-03-21 03:31:30|14370.9|14368.9|14370.8|14368.8|14370.9|14368.9|14370.8|14368.8|3
1647833500000|2022-03-21 03:31:40|14370.7|14368.7|14370.7|14368.7|14370.8|14368.8|14370.7|14368.7|1
1647833510000|2022-03-21 03:31:50|14370.8|14368.8|14371|14369|14371|14369|14370.7|14368.7|2
1647833520000|2022-03-21 03:32:00|14371.2|14369.2|14371.3|14369.3|14371.5|14369.5|14371.2|14369.2|3
1647833530000|2022-03-21 03:32:10|14371.2|14369.2|14371.2|14369.2|14371.4|14369.4|14371|14369|4
1647833540000|2022-03-21 03:32:20|14370.9|14368.9|14370.8|14368.8|14370.9|14368.9|14370.5|14368.5|5
1647833550000|2022-03-21 03:32:30|14370.7|14368.7|14370.5|14368.5|14370.8|14368.8|14370.5|14368.5|3
1647833560000|2022-03-21 03:32:40|14370.7|14368.7|14370.8|14368.8|14371|14369|14370.5|14368.5|4
1647833570000|2022-03-21 03:32:50|14370.7|14368.7|14370.5|14368.5|14370.8|14368.8|14370.4|14368.4|1
1647833580000|2022-03-21 03:33:00|14370.7|14368.7|14370.5|14368.5|14370.9|14368.9|14370.4|14368.4|0
1647833590000|2022-03-21 03:33:10|14370.7|14368.7|14370.8|14368.8|14371|14369|14370.7|14368.7|1
1647833600000|2022-03-21 03:33:20|14370.9|14368.9|14370.5|14368.5|14371|14369|14370.5|14368.5|2
1647833610000|2022-03-21 03:33:30|14370.7|14368.7|14371.2|14369.2|14371.4|14369.4|14370.7|14368.7|5
1647833620000|2022-03-21 03:33:40|14371|14369|14371.2|14369.2|14371.7|14369.7|14370.9|14368.9|7
1647833630000|2022-03-21 03:33:50|14371|14369|14370.7|14368.7|14371.2|14369.2|14370.5|14368.5|7
1647833640000|2022-03-21 03:34:00|14370.8|14368.8|14371.3|14369.3|14371.4|14369.4|14370.4|14368.4|3
1647833650000|2022-03-21 03:34:10|14371.2|14369.2|14371.7|14369.7|14371.8|14369.8|14371|14369|3
1647833660000|2022-03-21 03:34:20|14371.8|14369.8|14372.9|14370.9|14372.9|14370.9|14371.5|14369.5|23
1647833670000|2022-03-21 03:34:30|14372.8|14370.8|14372.9|14370.9|14372.9|14370.9|14372.7|14370.7|4
1647833680000|2022-03-21 03:34:40|14373.2|14371.2|14372.7|14370.7|14373.4|14371.4|14372.7|14370.7|7
1647833690000|2022-03-21 03:34:50|14372.8|14370.8|14372.8|14370.8|14373|14371|14372.8|14370.8|9
1647833700000|2022-03-21 03:35:00|14372.9|14370.9|14370.7|14368.7|14372.9|14370.9|14370.7|14368.7|5
1647833710000|2022-03-21 03:35:10|14370.8|14368.8|14372.5|14370.5|14372.7|14370.7|14370.2|14368.2|6
1647833720000|2022-03-21 03:35:20|14372.3|14370.3|14373.5|14371.5|14373.7|14371.7|14372.2|14370.2|5
1647833730000|2022-03-21 03:35:30|14373.7|14371.7|14371.8|14369.8|14373.7|14371.7|14371.5|14369.5|10
1647833740000|2022-03-21 03:35:40|14371.7|14369.7|14371.9|14369.9|14372|14370|14371.7|14369.7|2
1647833750000|2022-03-21 03:35:50|14372|14370|14372.3|14370.3|14372.3|14370.3|14371.3|14369.3|7
1647833760000|2022-03-21 03:36:00|14372.2|14370.2|14371.9|14369.9|14372.5|14370.5|14371.9|14369.9|6
1647833770000|2022-03-21 03:36:10|14371.8|14369.8|14371.8|14369.8|14372.7|14370.7|14371.8|14369.8|4
1647833780000|2022-03-21 03:36:20|14371.9|14369.9|14371.7|14369.7|14372.3|14370.3|14370.8|14368.8|13
1647833790000|2022-03-21 03:36:30|14371.4|14369.4|14371.8|14369.8|14372.2|14370.2|14371.3|14369.3|1
1647833800000|2022-03-21 03:36:40|14371.7|14369.7|14371.2|14369.2|14371.8|14369.8|14371.2|14369.2|2
1647833810000|2022-03-21 03:36:50|14371.3|14369.3|14371.2|14369.2|14371.3|14369.3|14371.2|14369.2|0
1647833820000|2022-03-21 03:37:00|14371.5|14369.5|14371.3|14369.3|14371.5|14369.5|14371.3|14369.3|2
1647833830000|2022-03-21 03:37:10|14371.4|14369.4|14371.3|14369.3|14371.4|14369.4|14371.2|14369.2|0
1647833840000|2022-03-21 03:37:20|14371.2|14369.2|14371.4|14369.4|14371.4|14369.4|14371.2|14369.2|3
1647833850000|2022-03-21 03:37:30|14371.8|14369.8|14371.8|14369.8|14371.9|14369.9|14371.7|14369.7|2
1647833860000|2022-03-21 03:37:40|14371.9|14369.9|14371.9|14369.9|14372.2|14370.2|14371.7|14369.7|1
1647833870000|2022-03-21 03:37:50|14372|14370|14372|14370|14372.2|14370.2|14371.8|14369.8|0
1647833880000|2022-03-21 03:38:00|14372.2|14370.2|14372.2|14370.2|14372.5|14370.5|14372|14370|5
1647833890000|2022-03-21 03:38:10|14372|14370|14372.3|14370.3|14372.4|14370.4|14371.8|14369.8|4
1647833900000|2022-03-21 03:38:20|14371.8|14369.8|14373.5|14371.5|14373.7|14371.7|14371.8|14369.8|26
1647833910000|2022-03-21 03:38:30|14373.4|14371.4|14373.3|14371.3|14373.5|14371.5|14373|14371|0
1647833920000|2022-03-21 03:38:40|14373.2|14371.2|14373.5|14371.5|14374.2|14372.2|14373.2|14371.2|9
1647833930000|2022-03-21 03:38:50|14373.4|14371.4|14374|14372|14374|14372|14373.4|14371.4|6
1647833940000|2022-03-21 03:39:00|14373.9|14371.9|14374.8|14372.8|14374.8|14372.8|14373.7|14371.7|3
1647833950000|2022-03-21 03:39:10|14374.9|14372.9|14374.8|14372.8|14375.3|14373.3|14374.3|14372.3|5
1647833960000|2022-03-21 03:39:20|14375|14373|14375.4|14373.4|14375.4|14373.4|14375|14373|1
1647833970000|2022-03-21 03:39:30|14375.3|14373.3|14375.9|14373.9|14375.9|14373.9|14375.3|14373.3|6
1647833980000|2022-03-21 03:39:40|14375.4|14373.4|14374.4|14372.4|14375.5|14373.5|14374.3|14372.3|2
1647833990000|2022-03-21 03:39:50|14374.3|14372.3|14375.7|14373.7|14376|14374|14374|14372|6
1647834000000|2022-03-21 03:40:00|14375.8|14373.8|14377.2|14375.2|14377.4|14375.4|14375.8|14373.8|8
1647834010000|2022-03-21 03:40:10|14377.3|14375.3|14378|14376|14378|14376|14376.5|14374.5|11
1647834020000|2022-03-21 03:40:20|14377.9|14375.9|14377.9|14375.9|14378.2|14376.2|14377.8|14375.8|4
1647834030000|2022-03-21 03:40:30|14378|14376|14377|14375|14378.3|14376.3|14377|14375|12
1647834040000|2022-03-21 03:40:40|14376.9|14374.9|14376.9|14374.9|14377.3|14375.3|14376.5|14374.5|4
1647834050000|2022-03-21 03:40:50|14377|14375|14377.3|14375.3|14377.3|14375.3|14376.8|14374.8|4
1647834060000|2022-03-21 03:41:00|14377.2|14375.2|14378.3|14376.3|14378.4|14376.4|14377|14375|11
1647834070000|2022-03-21 03:41:10|14378.4|14376.4|14380.4|14378.4|14380.4|14378.4|14378.4|14376.4|40
1647834080000|2022-03-21 03:41:20|14380.3|14378.3|14381.4|14379.4|14382.3|14380.3|14380.3|14378.3|14
1647834090000|2022-03-21 03:41:30|14381.5|14379.5|14380.3|14378.3|14381.5|14379.5|14380.2|14378.2|10
1647834100000|2022-03-21 03:41:40|14380.5|14378.5|14380.2|14378.2|14380.9|14378.9|14379.9|14377.9|6
1647834110000|2022-03-21 03:41:50|14380|14378|14380.7|14378.7|14380.7|14378.7|14380|14378|5
1647834120000|2022-03-21 03:42:00|14380.8|14378.8|14380.5|14378.5|14381.8|14379.8|14380.3|14378.3|9
1647834130000|2022-03-21 03:42:10|14380.9|14378.9|14380.3|14378.3|14380.9|14378.9|14380.3|14378.3|3
1647834140000|2022-03-21 03:42:20|14380.4|14378.4|14382|14380|14382.2|14380.2|14380.3|14378.3|3
1647834150000|2022-03-21 03:42:30|14381.9|14379.9|14381.8|14379.8|14382|14380|14381.4|14379.4|3
1647834160000|2022-03-21 03:42:40|14381.5|14379.5|14381.4|14379.4|14381.9|14379.9|14381.4|14379.4|1
1647834170000|2022-03-21 03:42:50|14381.5|14379.5|14381.5|14379.5|14381.8|14379.8|14381.2|14379.2|1
1647834180000|2022-03-21 03:43:00|14381.3|14379.3|14381.3|14379.3|14381.9|14379.9|14381|14379|8
1647834190000|2022-03-21 03:43:10|14381.2|14379.2|14380.5|14378.5|14381.2|14379.2|14380.5|14378.5|0
1647834200000|2022-03-21 03:43:20|14380.3|14378.3|14380.3|14378.3|14381.2|14379.2|14380.2|14378.2|2
1647834210000|2022-03-21 03:43:30|14380.4|14378.4|14381|14379|14381.4|14379.4|14380.4|14378.4|3
1647834220000|2022-03-21 03:43:40|14380.9|14378.9|14381.4|14379.4|14381.7|14379.7|14380.7|14378.7|1
1647834230000|2022-03-21 03:43:50|14381.2|14379.2|14381.4|14379.4|14381.5|14379.5|14380.9|14378.9|1
1647834240000|2022-03-21 03:44:00|14381|14379|14380.9|14378.9|14381.5|14379.5|14380.9|14378.9|2
1647834250000|2022-03-21 03:44:10|14381|14379|14380|14378|14381.7|14379.7|14379.9|14377.9|7
1647834260000|2022-03-21 03:44:20|14380.2|14378.2|14380.2|14378.2|14380.5|14378.5|14380|14378|0
1647834270000|2022-03-21 03:44:30|14380|14378|14379.8|14377.8|14380.5|14378.5|14379.8|14377.8|1
1647834280000|2022-03-21 03:44:40|14379.9|14377.9|14379.9|14377.9|14380.3|14378.3|14379.9|14377.9|1
1647834290000|2022-03-21 03:44:50|14379.8|14377.8|14378.8|14376.8|14379.9|14377.9|14378.8|14376.8|4
1647834300000|2022-03-21 03:45:00|14378.9|14376.9|14379.9|14377.9|14380.4|14378.4|14378.8|14376.8|8
1647834310000|2022-03-21 03:45:10|14379.8|14377.8|14380.3|14378.3|14380.3|14378.3|14379.5|14377.5|1
1647834320000|2022-03-21 03:45:20|14380.2|14378.2|14379.8|14377.8|14380.3|14378.3|14379.3|14377.3|9
1647834330000|2022-03-21 03:45:30|14379.7|14377.7|14379.4|14377.4|14379.9|14377.9|14379|14377|11
1647834340000|2022-03-21 03:45:40|14379.3|14377.3|14378.9|14376.9|14379.4|14377.4|14378.9|14376.9|4
1647834350000|2022-03-21 03:45:50|14379|14377|14379.8|14377.8|14379.9|14377.9|14379|14377|2
1647834360000|2022-03-21 03:46:00|14379.7|14377.7|14379.4|14377.4|14379.8|14377.8|14379.2|14377.2|3
1647834370000|2022-03-21 03:46:10|14378.8|14376.8|14378.9|14376.9|14379.2|14377.2|14378.8|14376.8|4
1647834380000|2022-03-21 03:46:20|14378.8|14376.8|14379.2|14377.2|14379.3|14377.3|14378.7|14376.7|1
1647834390000|2022-03-21 03:46:30|14379|14377|14378.9|14376.9|14379.3|14377.3|14378.9|14376.9|1
1647834400000|2022-03-21 03:46:40|14379|14377|14378.8|14376.8|14379.3|14377.3|14378.8|14376.8|2
1647834410000|2022-03-21 03:46:50|14378.9|14376.9|14378.3|14376.3|14379|14377|14378.3|14376.3|6
1647834420000|2022-03-21 03:47:00|14378.8|14376.8|14378.4|14376.4|14378.8|14376.8|14378.2|14376.2|4
1647834430000|2022-03-21 03:47:10|14378.3|14376.3|14378.7|14376.7|14378.9|14376.9|14378.3|14376.3|3
1647834440000|2022-03-21 03:47:20|14378.5|14376.5|14378.5|14376.5|14378.5|14376.5|14378.2|14376.2|0
1647834450000|2022-03-21 03:47:30|14378.4|14376.4|14378.7|14376.7|14378.7|14376.7|14378.3|14376.3|0
1647834460000|2022-03-21 03:47:40|14378.8|14376.8|14378.4|14376.4|14378.8|14376.8|14378.3|14376.3|0
1647834470000|2022-03-21 03:47:50|14378.5|14376.5|14378.2|14376.2|14378.7|14376.7|14378.2|14376.2|0
1647834480000|2022-03-21 03:48:00|14378.3|14376.3|14378.5|14376.5|14378.7|14376.7|14378.2|14376.2|0
1647834490000|2022-03-21 03:48:10|14378.4|14376.4|14378.8|14376.8|14379.4|14377.4|14378.4|14376.4|5
1647834500000|2022-03-21 03:48:20|14378.9|14376.9|14380|14378|14380|14378|14378.7|14376.7|8
1647834510000|2022-03-21 03:48:30|14380.2|14378.2|14380.5|14378.5|14380.5|14378.5|14380|14378|1
1647834520000|2022-03-21 03:48:40|14381.3|14379.3|14382.3|14380.3|14382.7|14380.7|14381|14379|15
1647834530000|2022-03-21 03:48:50|14382|14380|14378.7|14376.7|14382.2|14380.2|14378.5|14376.5|21
1647834540000|2022-03-21 03:49:00|14378.8|14376.8|14378.5|14376.5|14379.8|14377.8|14378.2|14376.2|3
1647834550000|2022-03-21 03:49:10|14378.7|14376.7|14377.9|14375.9|14378.8|14376.8|14377.7|14375.7|3
1647834560000|2022-03-21 03:49:20|14377.7|14375.7|14377.9|14375.9|14377.9|14375.9|14376.9|14374.9|13
1647834570000|2022-03-21 03:49:30|14377.8|14375.8|14378.2|14376.2|14378.3|14376.3|14377.8|14375.8|2
1647834580000|2022-03-21 03:49:40|14377.8|14375.8|14377.8|14375.8|14377.9|14375.9|14377.3|14375.3|3
1647834590000|2022-03-21 03:49:50|14377.5|14375.5|14377.8|14375.8|14378.2|14376.2|14377.4|14375.4|2
1647834600000|2022-03-21 03:50:00|14377.9|14375.9|14378|14376|14378.4|14376.4|14377.7|14375.7|3
1647834610000|2022-03-21 03:50:10|14377.7|14375.7|14377.3|14375.3|14377.7|14375.7|14377.3|14375.3|1
1647834620000|2022-03-21 03:50:20|14377.4|14375.4|14377.7|14375.7|14377.8|14375.8|14377.4|14375.4|0
1647834630000|2022-03-21 03:50:30|14377.5|14375.5|14377.7|14375.7|14377.8|14375.8|14376.9|14374.9|5
1647834640000|2022-03-21 03:50:40|14377.5|14375.5|14377.5|14375.5|14377.8|14375.8|14376.9|14374.9|2
1647834650000|2022-03-21 03:50:50|14377.4|14375.4|14376.9|14374.9|14377.7|14375.7|14376.7|14374.7|7
1647834660000|2022-03-21 03:51:00|14377|14375|14376.4|14374.4|14377|14375|14376.4|14374.4|4
1647834670000|2022-03-21 03:51:10|14376.5|14374.5|14376.5|14374.5|14376.7|14374.7|14376.4|14374.4|0
1647834680000|2022-03-21 03:51:20|14376.7|14374.7|14376.5|14374.5|14376.9|14374.9|14376.4|14374.4|1
1647834690000|2022-03-21 03:51:30|14377.3|14375.3|14376.8|14374.8|14377.4|14375.4|14376.8|14374.8|3
1647834700000|2022-03-21 03:51:40|14377|14375|14377.3|14375.3|14377.4|14375.4|14377|14375|1
1647834710000|2022-03-21 03:51:50|||||||||6
1647834720000|2022-03-21 03:52:00|14377.2|14375.2|14377.4|14375.4|14377.5|14375.5|14377.2|14375.2|1
1647834730000|2022-03-21 03:52:10|14377.3|14375.3|14377.3|14375.3|14377.3|14375.3|14377.2|14375.2|6
1647834740000|2022-03-21 03:52:20|14377.4|14375.4|14377.4|14375.4|14377.4|14375.4|14377.4|14375.4|0
1647834760000|2022-03-21 03:52:40|14377.3|14375.3|14377.2|14375.2|14377.4|14375.4|14377.2|14375.2|1
1647834770000|2022-03-21 03:52:50|14377.3|14375.3|14377.3|14375.3|14377.3|14375.3|14377.3|14375.3|0
1647834780000|2022-03-21 03:53:00|14377.2|14375.2|14377.8|14375.8|14378|14376|14376.7|14374.7|13
1647834790000|2022-03-21 03:53:10|14377.9|14375.9|14376.8|14374.8|14377.9|14375.9|14376.8|14374.8|2
1647834800000|2022-03-21 03:53:20|14376.5|14374.5|14377.2|14375.2|14377.2|14375.2|14376.5|14374.5|3
1647834810000|2022-03-21 03:53:30|14377.9|14375.9|14378.8|14376.8|14379.2|14377.2|14377.9|14375.9|7
1647834820000|2022-03-21 03:53:40|14378.9|14376.9|14378.8|14376.8|14379|14377|14378.8|14376.8|0
1647834830000|2022-03-21 03:53:50|14378.5|14376.5|14379|14377|14379.2|14377.2|14378.2|14376.2|4
1647834840000|2022-03-21 03:54:00|14379.2|14377.2|14379.7|14377.7|14379.7|14377.7|14379|14377|0
1647834850000|2022-03-21 03:54:10|14379.8|14377.8|14380.2|14378.2|14381.4|14379.4|14379.4|14377.4|19
1647834860000|2022-03-21 03:54:20|14380|14378|14379.3|14377.3|14380.3|14378.3|14378|14376|9
1647834870000|2022-03-21 03:54:30|14379.4|14377.4|14379.3|14377.3|14379.5|14377.5|14379.3|14377.3|0
1647834880000|2022-03-21 03:54:40|14379|14377|14379.9|14377.9|14379.9|14377.9|14379|14377|1
1647834890000|2022-03-21 03:54:50|14379.8|14377.8|14380|14378|14380|14378|14379.8|14377.8|0
1647834900000|2022-03-21 03:55:00|14379.9|14377.9|14380|14378|14380|14378|14379.8|14377.8|1
1647834910000|2022-03-21 03:55:10|14379.8|14377.8|14380.3|14378.3|14380.5|14378.5|14379.8|14377.8|2
1647834920000|2022-03-21 03:55:20|14380.4|14378.4|14380.4|14378.4|14380.5|14378.5|14380.4|14378.4|1
1647834930000|2022-03-21 03:55:30|14380.3|14378.3|14378.9|14376.9|14380.5|14378.5|14378.8|14376.8|6
1647834940000|2022-03-21 03:55:40|14379|14377|14379.5|14377.5|14379.5|14377.5|14378.9|14376.9|2
1647834950000|2022-03-21 03:55:50|14379.8|14377.8|14380.2|14378.2|14380.2|14378.2|14379.5|14377.5|0
1647834960000|2022-03-21 03:56:00|14380.3|14378.3|14380.4|14378.4|14380.8|14378.8|14380|14378|6
1647834970000|2022-03-21 03:56:10|14380.5|14378.5|14380.8|14378.8|14380.9|14378.9|14380.4|14378.4|1
1647834980000|2022-03-21 03:56:20|14380|14378|14380|14378|14380.2|14378.2|14380|14378|2
1647834990000|2022-03-21 03:56:30|14379.9|14377.9|14380.3|14378.3|14380.3|14378.3|14379.9|14377.9|0
1647835000000|2022-03-21 03:56:40|14380.2|14378.2|14380.2|14378.2|14380.3|14378.3|14380.2|14378.2|0
1647835010000|2022-03-21 03:56:50|14380.3|14378.3|14380.4|14378.4|14380.5|14378.5|14380.3|14378.3|5
1647835020000|2022-03-21 03:57:00|14380.5|14378.5|14380.5|14378.5|14380.7|14378.7|14380.4|14378.4|1
1647835030000|2022-03-21 03:57:10|14380.7|14378.7|14380.9|14378.9|14380.9|14378.9|14380.5|14378.5|2
1647835040000|2022-03-21 03:57:20|14380.8|14378.8|14380.4|14378.4|14380.8|14378.8|14380.4|14378.4|0
1647835050000|2022-03-21 03:57:30|14379.9|14377.9|14380.5|14378.5|14380.5|14378.5|14379.7|14377.7|9
1647835060000|2022-03-21 03:57:40|14380.3|14378.3|14380|14378|14380.5|14378.5|14380|14378|2
1647835070000|2022-03-21 03:57:50|14380.2|14378.2|14380.2|14378.2|14380.4|14378.4|14380|14378|0
1647835080000|2022-03-21 03:58:00|14380.3|14378.3|14380|14378|14380.3|14378.3|14380|14378|0
1647835090000|2022-03-21 03:58:10|14380.2|14378.2|14380|14378|14380.2|14378.2|14379.9|14377.9|1
1647835100000|2022-03-21 03:58:20|14379.9|14377.9|14380.2|14378.2|14380.5|14378.5|14379.4|14377.4|8
1647835110000|2022-03-21 03:58:30|14380.3|14378.3|14379.9|14377.9|14380.3|14378.3|14379.5|14377.5|4
1647835120000|2022-03-21 03:58:40|14379.8|14377.8|14379.3|14377.3|14380|14378|14379.3|14377.3|1
1647835130000|2022-03-21 03:58:50|14379|14377|14378.9|14376.9|14379.3|14377.3|14378.8|14376.8|3
1647835140000|2022-03-21 03:59:00|14379.3|14377.3|14378.9|14376.9|14379.3|14377.3|14378.9|14376.9|1
1647835150000|2022-03-21 03:59:10|14379|14377|14379.2|14377.2|14379.3|14377.3|14378.9|14376.9|1
1647835160000|2022-03-21 03:59:20|14379|14377|14378.8|14376.8|14379|14377|14378.8|14376.8|0
1647835170000|2022-03-21 03:59:30|14378.9|14376.9|14379.2|14377.2|14379.3|14377.3|14378.8|14376.8|0
1647835180000|2022-03-21 03:59:40|14379|14377|14379|14377|14379.2|14377.2|14379|14377|1
1647835190000|2022-03-21 03:59:50|14379.2|14377.2|14378.9|14376.9|14379.2|14377.2|14378.8|14376.8|2
1647835200000|2022-03-21 04:00:00|14378.8|14376.8|14379.4|14377.4|14380|14378|14378.8|14376.8|11
1647835210000|2022-03-21 04:00:10|14379.5|14377.5|14380.3|14378.3|14380.3|14378.3|14379.5|14377.5|6
1647835220000|2022-03-21 04:00:20|14380.2|14378.2|14379.9|14377.9|14380.4|14378.4|14379.9|14377.9|3
1647835230000|2022-03-21 04:00:30|14380|14378|14380|14378|14380.3|14378.3|14379.9|14377.9|0
1647835240000|2022-03-21 04:00:40|14380.2|14378.2|14380|14378|14380.3|14378.3|14379.8|14377.8|1
1647835250000|2022-03-21 04:00:50|14379.9|14377.9|14379.9|14377.9|14380.4|14378.4|14379.9|14377.9|4
1647835260000|2022-03-21 04:01:00|14380|14378|14380.2|14378.2|14380.4|14378.4|14379.8|14377.8|4
1647835270000|2022-03-21 04:01:10|14380.3|14378.3|14379.8|14377.8|14380.4|14378.4|14379.4|14377.4|1
1647835280000|2022-03-21 04:01:20|14379.9|14377.9|14380|14378|14380|14378|14379.5|14377.5|0
1647835290000|2022-03-21 04:01:30|14379.7|14377.7|14379.4|14377.4|14379.7|14377.7|14379.3|14377.3|2
1647835300000|2022-03-21 04:01:40|14379.3|14377.3|14379.2|14377.2|14379.7|14377.7|14379.2|14377.2|0
1647835310000|2022-03-21 04:01:50|14378.9|14376.9|14379.3|14377.3|14379.5|14377.5|14378.9|14376.9|4
1647835320000|2022-03-21 04:02:00|14379.4|14377.4|14379.4|14377.4|14379.7|14377.7|14379.3|14377.3|2
1647835330000|2022-03-21 04:02:10|14379.5|14377.5|14379.4|14377.4|14379.7|14377.7|14379.3|14377.3|0
1647835340000|2022-03-21 04:02:20|14379.5|14377.5|14379.7|14377.7|14381|14379|14379.5|14377.5|3
1647835350000|2022-03-21 04:02:30|14379.8|14377.8|14380.4|14378.4|14380.5|14378.5|14379.7|14377.7|3
1647835360000|2022-03-21 04:02:40|14380|14378|14380.4|14378.4|14380.5|14378.5|14379.7|14377.7|3
1647835370000|2022-03-21 04:02:50|14380.5|14378.5|14380.5|14378.5|14380.5|14378.5|14380.3|14378.3|1
1647835380000|2022-03-21 04:03:00|14379.5|14377.5|14379.5|14377.5|14379.5|14377.5|14379.4|14377.4|8
1647835390000|2022-03-21 04:03:10|14379.4|14377.4|14380.3|14378.3|14380.5|14378.5|14379.4|14377.4|12
1647835400000|2022-03-21 04:03:20|14380.2|14378.2|14380.4|14378.4|14380.5|14378.5|14380.2|14378.2|1
1647835410000|2022-03-21 04:03:30|14380.3|14378.3|14380.9|14378.9|14381.2|14379.2|14380.3|14378.3|2
1647835420000|2022-03-21 04:03:40|14381.2|14379.2|14381.2|14379.2|14381.2|14379.2|14381|14379|1
1647835430000|2022-03-21 04:03:50|14380.5|14378.5|14380.4|14378.4|14380.8|14378.8|14380.4|14378.4|2
1647835440000|2022-03-21 04:04:00|14380.2|14378.2|14379.4|14377.4|14380.3|14378.3|14379.3|14377.3|9
1647835450000|2022-03-21 04:04:10|14379.3|14377.3|14379|14377|14379.4|14377.4|14379|14377|1
1647835460000|2022-03-21 04:04:20|14379.2|14377.2|14378|14376|14379.2|14377.2|14378|14376|13
1647835470000|2022-03-21 04:04:30|14377|14375|14378.2|14376.2|14378.2|14376.2|14377|14375|19
1647835480000|2022-03-21 04:04:40|14378.3|14376.3|14378.4|14376.4|14379.2|14377.2|14378.2|14376.2|8
1647835490000|2022-03-21 04:04:50|14378.2|14376.2|14378.4|14376.4|14378.4|14376.4|14378.2|14376.2|4
1647835500000|2022-03-21 04:05:00|14379|14377|14379.4|14377.4|14379.4|14377.4|14379|14377|2
1647835510000|2022-03-21 04:05:10|14379.3|14377.3|14378.9|14376.9|14379.3|14377.3|14378.8|14376.8|2
1647835520000|2022-03-21 04:05:20|14378.8|14376.8|14377.8|14375.8|14378.9|14376.9|14377.2|14375.2|13
1647835530000|2022-03-21 04:05:30|14377.5|14375.5|14377.5|14375.5|14377.5|14375.5|14377.4|14375.4|2
1647835540000|2022-03-21 04:05:40|14377.4|14375.4|14377.3|14375.3|14377.5|14375.5|14377|14375|3
1647835550000|2022-03-21 04:05:50|14377.4|14375.4|14377.5|14375.5|14377.5|14375.5|14377.4|14375.4|4
1647835560000|2022-03-21 04:06:00|14377.4|14375.4|14377.5|14375.5|14377.5|14375.5|14377.4|14375.4|0
1647835570000|2022-03-21 04:06:10|14377|14375|14377.3|14375.3|14377.4|14375.4|14376.5|14374.5|7
1647835580000|2022-03-21 04:06:20|14377.4|14375.4|14377.8|14375.8|14377.9|14375.9|14377.4|14375.4|1
1647835590000|2022-03-21 04:06:30|14377.9|14375.9|14377.8|14375.8|14377.9|14375.9|14377.8|14375.8|0
1647835600000|2022-03-21 04:06:40|14377.9|14375.9|14377.8|14375.8|14377.9|14375.9|14377.8|14375.8|5
1647835610000|2022-03-21 04:06:50|14377.4|14375.4|14377.4|14375.4|14377.8|14375.8|14377.4|14375.4|6
1647835620000|2022-03-21 04:07:00|14377.7|14375.7|14377.8|14375.8|14377.8|14375.8|14377.4|14375.4|0
1647835640000|2022-03-21 04:07:20|14377.9|14375.9|14377.8|14375.8|14377.9|14375.9|14377.8|14375.8|0
1647835650000|2022-03-21 04:07:30|14377.7|14375.7|14377.8|14375.8|14377.8|14375.8|14377.7|14375.7|1
1647835660000|2022-03-21 04:07:40|14377.9|14375.9|14377.5|14375.5|14378|14376|14377.4|14375.4|16
1647835670000|2022-03-21 04:07:50|14377.7|14375.7|14377.7|14375.7|14377.7|14375.7|14377.5|14375.5|0
1647835680000|2022-03-21 04:08:00|14377.5|14375.5|14377.5|14375.5|14377.7|14375.7|14377.5|14375.5|0
1647835690000|2022-03-21 04:08:10|14377.7|14375.7|14378.2|14376.2|14378.7|14376.7|14377.5|14375.5|3
1647835700000|2022-03-21 04:08:20|14378.8|14376.8|14378.5|14376.5|14379|14377|14378.5|14376.5|5
1647835710000|2022-03-21 04:08:30|14378.7|14376.7|14378.5|14376.5|14378.8|14376.8|14378.3|14376.3|1
1647835720000|2022-03-21 04:08:40|14378.7|14376.7|14378.5|14376.5|14378.8|14376.8|14378.5|14376.5|0
1647835730000|2022-03-21 04:08:50|14378.4|14376.4|14378.2|14376.2|14378.5|14376.5|14378.2|14376.2|0
1647835740000|2022-03-21 04:09:00|14378|14376|14378|14376|14378.5|14376.5|14377.9|14375.9|6
1647835750000|2022-03-21 04:09:10|14377.9|14375.9|14378.3|14376.3|14378.5|14376.5|14377.9|14375.9|0
1647835760000|2022-03-21 04:09:20|14374.2|14372.2|14372|14370|14374.9|14372.9|14372|14370|61
1647835770000|2022-03-21 04:09:30|14372.2|14370.2|14373.4|14371.4|14374|14372|14372.2|14370.2|8
1647835780000|2022-03-21 04:09:40|14373.5|14371.5|14373.4|14371.4|14373.9|14371.9|14373.4|14371.4|3
1647835790000|2022-03-21 04:09:50|14373.5|14371.5|14373.4|14371.4|14373.5|14371.5|14373.4|14371.4|1
1647835800000|2022-03-21 04:10:00|14373.3|14371.3|14373.5|14371.5|14373.7|14371.7|14372.7|14370.7|17
1647835810000|2022-03-21 04:10:10|14373.4|14371.4|14373.7|14371.7|14374.4|14372.4|14373.4|14371.4|10
1647835820000|2022-03-21 04:10:20|14373.5|14371.5|14373.3|14371.3|14373.5|14371.5|14372.7|14370.7|2
1647835830000|2022-03-21 04:10:30|14373.2|14371.2|14372.5|14370.5|14373.2|14371.2|14372.2|14370.2|11
1647835840000|2022-03-21 04:10:40|14373.3|14371.3|14372.7|14370.7|14373.8|14371.8|14372.5|14370.5|12
1647835850000|2022-03-21 04:10:50|14372.5|14370.5|14372.5|14370.5|14372.8|14370.8|14372.4|14370.4|3
1647835860000|2022-03-21 04:11:00|14372.7|14370.7|14372.7|14370.7|14373.4|14371.4|14372.2|14370.2|5
1647835870000|2022-03-21 04:11:10|14372.8|14370.8|14373.3|14371.3|14373.7|14371.7|14372.8|14370.8|3
1647835880000|2022-03-21 04:11:20|14373.2|14371.2|14373.2|14371.2|14373.5|14371.5|14373|14371|1
1647835890000|2022-03-21 04:11:30|14373.3|14371.3|14373|14371|14373.3|14371.3|14372.9|14370.9|0
1647835900000|2022-03-21 04:11:40|14372.9|14370.9|14373|14371|14373|14371|14372.9|14370.9|1
1647835910000|2022-03-21 04:11:50|14372.9|14370.9|14373.2|14371.2|14373.2|14371.2|14372.9|14370.9|6
1647835920000|2022-03-21 04:12:00|14373|14371|14372.9|14370.9|14373.2|14371.2|14372.9|14370.9|1
1647835930000|2022-03-21 04:12:10|14372.8|14370.8|14372.5|14370.5|14372.9|14370.9|14372.5|14370.5|9
1647835940000|2022-03-21 04:12:20|14372.4|14370.4|14371.7|14369.7|14372.5|14370.5|14371.7|14369.7|22
1647835950000|2022-03-21 04:12:30|14371.5|14369.5|14371.5|14369.5|14371.7|14369.7|14371.5|14369.5|1
1647835960000|2022-03-21 04:12:40|||||||||1
1647835970000|2022-03-21 04:12:50|14371.4|14369.4|14371.4|14369.4|14371.7|14369.7|14371.3|14369.3|4
1647835980000|2022-03-21 04:13:00|14371.3|14369.3|14371.4|14369.4|14371.5|14369.5|14371.3|14369.3|0
1647835990000|2022-03-21 04:13:10|14371.3|14369.3|14371.3|14369.3|14371.3|14369.3|14371|14369|6
1647836000000|2022-03-21 04:13:20|14371.2|14369.2|14370.7|14368.7|14371.3|14369.3|14370.5|14368.5|6
1647836010000|2022-03-21 04:13:30|14370.5|14368.5|14370.4|14368.4|14370.8|14368.8|14370.4|14368.4|15
1647836020000|2022-03-21 04:13:40|14370.5|14368.5|14370.7|14368.7|14370.8|14368.8|14370.4|14368.4|9
1647836030000|2022-03-21 04:13:50|14370.5|14368.5|14370.7|14368.7|14370.8|14368.8|14370.5|14368.5|2
1647836040000|2022-03-21 04:14:00|14370.8|14368.8|14370.9|14368.9|14370.9|14368.9|14370.5|14368.5|1
1647836050000|2022-03-21 04:14:10|14371|14369|14370.9|14368.9|14371.2|14369.2|14370.7|14368.7|7
1647836060000|2022-03-21 04:14:20|14370.8|14368.8|14370.9|14368.9|14370.9|14368.9|14370.8|14368.8|1
1647836070000|2022-03-21 04:14:30|14371|14369|14371.2|14369.2|14371.2|14369.2|14370.9|14368.9|4
1647836080000|2022-03-21 04:14:40|||||||||1
1647836090000|2022-03-21 04:14:50|14371.4|14369.4|14371.3|14369.3|14371.4|14369.4|14371.3|14369.3|1
1647836100000|2022-03-21 04:15:00|14371.2|14369.2|14371.3|14369.3|14371.4|14369.4|14371|14369|1
1647836110000|2022-03-21 04:15:10|||||||||3
1647836120000|2022-03-21 04:15:20|14371.4|14369.4|14371.4|14369.4|14371.5|14369.5|14371.3|14369.3|3
1647836130000|2022-03-21 04:15:30|14371.5|14369.5|14371|14369|14371.7|14369.7|14371|14369|2
1647836140000|2022-03-21 04:15:40|14370.8|14368.8|14371.2|14369.2|14371.4|14369.4|14370.8|14368.8|9
1647836150000|2022-03-21 04:15:50|14371|14369|14370.8|14368.8|14371.2|14369.2|14370.8|14368.8|2
1647836160000|2022-03-21 04:16:00|14371.3|14369.3|14370.9|14368.9|14371.3|14369.3|14370.9|14368.9|1
1647836170000|2022-03-21 04:16:10|14371|14369|14371.7|14369.7|14371.7|14369.7|14370.9|14368.9|1
1647836180000|2022-03-21 04:16:20|14371.5|14369.5|14371.8|14369.8|14371.8|14369.8|14371.4|14369.4|5
1647836190000|2022-03-21 04:16:30|14371.9|14369.9|14372|14370|14372.3|14370.3|14371.9|14369.9|0
1647836210000|2022-03-21 04:16:50|14372.4|14370.4|14372.4|14370.4|14372.4|14370.4|14372.4|14370.4|1
1647836220000|2022-03-21 04:17:00|14372.3|14370.3|14372.2|14370.2|14372.7|14370.7|14371.9|14369.9|12
1647836230000|2022-03-21 04:17:10|14372.3|14370.3|14371.4|14369.4|14374.5|14372.5|14371.3|14369.3|25
1647836240000|2022-03-21 04:17:20|14371.3|14369.3|14371.2|14369.2|14371.5|14369.5|14371|14369|4
1647836250000|2022-03-21 04:17:30|14371.3|14369.3|14370.2|14368.2|14371.3|14369.3|14370.2|14368.2|51
1647836260000|2022-03-21 04:17:40|14370.4|14368.4|14361|14359|14370.4|14368.4|14359.2|14357.2|135
1647836270000|2022-03-21 04:17:50|14361.3|14359.3|14360.7|14358.7|14362.3|14360.3|14360.7|14358.7|27
1647836280000|2022-03-21 04:18:00|14360.8|14358.8|14362.2|14360.2|14362.4|14360.4|14360.5|14358.5|19
1647836290000|2022-03-21 04:18:10|14362.4|14360.4|14361.9|14359.9|14362.4|14360.4|14360.8|14358.8|10
1647836300000|2022-03-21 04:18:20|14361.8|14359.8|14361.9|14359.9|14362|14360|14361.7|14359.7|8
1647836310000|2022-03-21 04:18:30|14362|14360|14363.8|14361.8|14364.4|14362.4|14362|14360|16
1647836320000|2022-03-21 04:18:40|14363.7|14361.7|14363.8|14361.8|14364.3|14362.3|14363.5|14361.5|2
1647836330000|2022-03-21 04:18:50|14364.3|14362.3|14365|14363|14365.2|14363.2|14363.9|14361.9|10
1647836340000|2022-03-21 04:19:00|14365.3|14363.3|14365.4|14363.4|14365.5|14363.5|14365|14363|8
1647836350000|2022-03-21 04:19:10|14365.5|14363.5|14365.5|14363.5|14365.9|14363.9|14365.2|14363.2|8
1647836360000|2022-03-21 04:19:20|14365.7|14363.7|14365.7|14363.7|14365.7|14363.7|14365.5|14363.5|0
1647836370000|2022-03-21 04:19:30|14365|14363|14365.8|14363.8|14365.8|14363.8|14365|14363|6
1647836380000|2022-03-21 04:19:40|14366.4|14364.4|14367|14365|14368|14366|14366.3|14364.3|17
1647836390000|2022-03-21 04:19:50|14367.2|14365.2|14366.9|14364.9|14367.9|14365.9|14366.9|14364.9|24
1647836400000|2022-03-21 04:20:00|14366.8|14364.8|14366.3|14364.3|14366.8|14364.8|14366.3|14364.3|7
1647836410000|2022-03-21 04:20:10|14366.2|14364.2|14365.8|14363.8|14366.2|14364.2|14365.3|14363.3|38
1647836420000|2022-03-21 04:20:20|14365.9|14363.9|14366|14364|14366.8|14364.8|14365.5|14363.5|7
1647836430000|2022-03-21 04:20:30|14366.2|14364.2|14366.3|14364.3|14366.4|14364.4|14365.8|14363.8|4
1647836440000|2022-03-21 04:20:40|14366.5|14364.5|14366.3|14364.3|14366.5|14364.5|14365.7|14363.7|4
1647836450000|2022-03-21 04:20:50|14366.4|14364.4|14366.4|14364.4|14366.5|14364.5|14366.3|14364.3|1
1647836460000|2022-03-21 04:21:00|14366.5|14364.5|14365.7|14363.7|14366.5|14364.5|14365.7|14363.7|4
1647836470000|2022-03-21 04:21:10|14365.8|14363.8|14365.8|14363.8|14365.9|14363.9|14365.8|14363.8|1
1647836480000|2022-03-21 04:21:20|14365.9|14363.9|14365.8|14363.8|14365.9|14363.9|14365.8|14363.8|0
1647836490000|2022-03-21 04:21:30|14365.7|14363.7|14364.5|14362.5|14365.9|14363.9|14364.5|14362.5|16
1647836500000|2022-03-21 04:21:40|14364.3|14362.3|14364.4|14362.4|14364.7|14362.7|14363.9|14361.9|5
1647836510000|2022-03-21 04:21:50|14364.5|14362.5|14365|14363|14365|14363|14364.3|14362.3|6
1647836520000|2022-03-21 04:22:00|14365.2|14363.2|14365|14363|14365.3|14363.3|14364.8|14362.8|4
1647836530000|2022-03-21 04:22:10|14364.9|14362.9|14365.5|14363.5|14366.4|14364.4|14364.8|14362.8|8
1647836540000|2022-03-21 04:22:20|14365.7|14363.7|14366.2|14364.2|14366.2|14364.2|14365.5|14363.5|1
1647836550000|2022-03-21 04:22:30|14366|14364|14364.7|14362.7|14366|14364|14364.7|14362.7|3
1647836560000|2022-03-21 04:22:40|14364.8|14362.8|14364.8|14362.8|14364.8|14362.8|14364.7|14362.7|0
1647836570000|2022-03-21 04:22:50|14364.7|14362.7|14364.7|14362.7|14364.8|14362.8|14364.7|14362.7|0
1647836580000|2022-03-21 04:23:00|14364.5|14362.5|14364.7|14362.7|14364.7|14362.7|14363.8|14361.8|14
1647836590000|2022-03-21 04:23:10|14364.5|14362.5|14364.2|14362.2|14364.7|14362.7|14364.2|14362.2|0
1647836600000|2022-03-21 04:23:20|14364.3|14362.3|14365.3|14363.3|14365.3|14363.3|14364.3|14362.3|8
1647836610000|2022-03-21 04:23:30|14365.4|14363.4|14365.2|14363.2|14365.4|14363.4|14365|14363|0
1647836620000|2022-03-21 04:23:40|14365.3|14363.3|14365.3|14363.3|14365.3|14363.3|14364.7|14362.7|8
1647836630000|2022-03-21 04:23:50|14364.8|14362.8|14365.5|14363.5|14365.9|14363.9|14364.5|14362.5|8
1647836640000|2022-03-21 04:24:00|14365.7|14363.7|14366|14364|14366.5|14364.5|14365.3|14363.3|6
1647836650000|2022-03-21 04:24:10|14366.2|14364.2|14368.7|14366.7|14368.8|14366.8|14366.2|14364.2|14
1647836660000|2022-03-21 04:24:20|14368.8|14366.8|14368.2|14366.2|14368.8|14366.8|14367.8|14365.8|13
1647836670000|2022-03-21 04:24:30|14368|14366|14367.9|14365.9|14368.3|14366.3|14367.9|14365.9|2
1647836680000|2022-03-21 04:24:40|14368|14366|14368.8|14366.8|14368.8|14366.8|14367.9|14365.9|2
1647836690000|2022-03-21 04:24:50|14368.7|14366.7|14368.9|14366.9|14368.9|14366.9|14367.9|14365.9|11
1647836700000|2022-03-21 04:25:00|14369|14367|14369|14367|14369|14367|14368.9|14366.9|1
1647836710000|2022-03-21 04:25:10|14369.2|14367.2|14368.7|14366.7|14369.2|14367.2|14368.7|14366.7|2
1647836720000|2022-03-21 04:25:20|14368.5|14366.5|14367.8|14365.8|14368.5|14366.5|14367.4|14365.4|1
1647836730000|2022-03-21 04:25:30|14367.5|14365.5|14366.7|14364.7|14367.7|14365.7|14366.5|14364.5|12
1647836740000|2022-03-21 04:25:40|14366.8|14364.8|14367.2|14365.2|14367.8|14365.8|14366.7|14364.7|2
1647836750000|2022-03-21 04:25:50|14366.8|14364.8|14367.4|14365.4|14367.4|14365.4|14366.4|14364.4|7
1647836760000|2022-03-21 04:26:00|14367.5|14365.5|14367.7|14365.7|14367.8|14365.8|14367.5|14365.5|2
1647836770000|2022-03-21 04:26:10|14368.2|14366.2|14368|14366|14368.2|14366.2|14367.7|14365.7|2
1647836780000|2022-03-21 04:26:20|14368.2|14366.2|14368.4|14366.4|14368.4|14366.4|14367.9|14365.9|4
1647836790000|2022-03-21 04:26:30|14368.3|14366.3|14369.5|14367.5|14371.2|14369.2|14367.8|14365.8|15
1647836800000|2022-03-21 04:26:40|14369.7|14367.7|14370.3|14368.3|14370.5|14368.5|14369.7|14367.7|3
1647836810000|2022-03-21 04:26:50|14370.2|14368.2|14370.4|14368.4|14370.5|14368.5|14369.2|14367.2|10
1647836820000|2022-03-21 04:27:00|14370.5|14368.5|14369.3|14367.3|14370.9|14368.9|14368.8|14366.8|12
1647836830000|2022-03-21 04:27:10|14369.2|14367.2|14370.4|14368.4|14371|14369|14369.2|14367.2|9
1647836840000|2022-03-21 04:27:20|14370.7|14368.7|14370.4|14368.4|14371.8|14369.8|14370|14368|12
1647836850000|2022-03-21 04:27:30|14370.3|14368.3|14370.4|14368.4|14370.9|14368.9|14369.2|14367.2|6
1647836860000|2022-03-21 04:27:40|14370.5|14368.5|14370.9|14368.9|14371.4|14369.4|14369.9|14367.9|14
1647836870000|2022-03-21 04:27:50|14370.7|14368.7|14370.9|14368.9|14370.9|14368.9|14370.5|14368.5|2
1647836880000|2022-03-21 04:28:00|14371.2|14369.2|14372.3|14370.3|14372.3|14370.3|14370.9|14368.9|17
1647836890000|2022-03-21 04:28:10|14371.9|14369.9|14371.8|14369.8|14372|14370|14371.3|14369.3|6
1647836900000|2022-03-21 04:28:20|14371.7|14369.7|14371|14369|14372|14370|14370.8|14368.8|4
1647836910000|2022-03-21 04:28:30|14370.9|14368.9|14371.3|14369.3|14371.3|14369.3|14370.8|14368.8|0
1647836920000|2022-03-21 04:28:40|14371.4|14369.4|14371.2|14369.2|14371.4|14369.4|14371.2|14369.2|0
1647836930000|2022-03-21 04:28:50|14371.3|14369.3|14371|14369|14371.3|14369.3|14370.9|14368.9|0
1647836940000|2022-03-21 04:29:00|14371.2|14369.2|14371.3|14369.3|14371.5|14369.5|14370.9|14368.9|0
1647836950000|2022-03-21 04:29:10|14371.5|14369.5|14371.7|14369.7|14371.7|14369.7|14371.5|14369.5|22
1647836960000|2022-03-21 04:29:20|14371.5|14369.5|14370.4|14368.4|14371.5|14369.5|14370.4|14368.4|5
1647836970000|2022-03-21 04:29:30|14370.3|14368.3|14370.8|14368.8|14370.9|14368.9|14370.3|14368.3|1
1647836980000|2022-03-21 04:29:40|14371|14369|14371.3|14369.3|14371.3|14369.3|14371|14369|1
1647836990000|2022-03-21 04:29:50|14371.5|14369.5|14371|14369|14371.5|14369.5|14371|14369|1
1647837000000|2022-03-21 04:30:00|14370.5|14368.5|14370.3|14368.3|14370.9|14368.9|14370.2|14368.2|4
1647837010000|2022-03-21 04:30:10|14370.2|14368.2|14370.3|14368.3|14370.7|14368.7|14370.2|14368.2|7
1647837020000|2022-03-21 04:30:20|14370.4|14368.4|14370.5|14368.5|14370.7|14368.7|14370.4|14368.4|2
1647837030000|2022-03-21 04:30:30|14370.7|14368.7|14370.4|14368.4|14370.7|14368.7|14370.3|14368.3|1
1647837050000|2022-03-21 04:30:50|14370.2|14368.2|14370|14368|14370.3|14368.3|14370|14368|1
1647837060000|2022-03-21 04:31:00|14369.9|14367.9|14369.2|14367.2|14370.9|14368.9|14369.2|14367.2|9
1647837070000|2022-03-21 04:31:10|14369.3|14367.3|14369.8|14367.8|14369.8|14367.8|14368.9|14366.9|8
1647837080000|2022-03-21 04:31:20|14369.7|14367.7|14369.5|14367.5|14369.7|14367.7|14369|14367|2
1647837090000|2022-03-21 04:31:30|14369.4|14367.4|14369.8|14367.8|14369.8|14367.8|14369.2|14367.2|3
1647837100000|2022-03-21 04:31:40|14369.9|14367.9|14370.8|14368.8|14370.8|14368.8|14369.9|14367.9|1
1647837110000|2022-03-21 04:31:50|14370.4|14368.4|14370.3|14368.3|14370.4|14368.4|14370.3|14368.3|0
1647837120000|2022-03-21 04:32:00|14370.4|14368.4|14370.8|14368.8|14370.9|14368.9|14370.3|14368.3|1
1647837130000|2022-03-21 04:32:10|14370.7|14368.7|14370.3|14368.3|14370.7|14368.7|14369.8|14367.8|3
1647837140000|2022-03-21 04:32:20|14370.2|14368.2|14370.3|14368.3|14370.3|14368.3|14370|14368|1
1647837150000|2022-03-21 04:32:30|14370.4|14368.4|14370.4|14368.4|14370.4|14368.4|14370.4|14368.4|0
1647837160000|2022-03-21 04:32:40|14370.3|14368.3|14370.4|14368.4|14370.4|14368.4|14370.3|14368.3|0
1647837170000|2022-03-21 04:32:50|14370.3|14368.3|14369.3|14367.3|14370.4|14368.4|14369.3|14367.3|10
1647837180000|2022-03-21 04:33:00|14369|14367|14370.5|14368.5|14370.5|14368.5|14369|14367|3
1647837190000|2022-03-21 04:33:10|14370.4|14368.4|14369.7|14367.7|14370.4|14368.4|14369.7|14367.7|5
1647837200000|2022-03-21 04:33:20|14369.8|14367.8|14369.8|14367.8|14369.8|14367.8|14369.7|14367.7|0
1647837210000|2022-03-21 04:33:30|14369.7|14367.7|14369.7|14367.7|14369.8|14367.8|14369.5|14367.5|0
1647837220000|2022-03-21 04:33:40|14369.5|14367.5|14368.9|14366.9|14369.5|14367.5|14368.9|14366.9|2
1647837230000|2022-03-21 04:33:50|14369|14367|14369.7|14367.7|14369.8|14367.8|14369|14367|1
1647837240000|2022-03-21 04:34:00|14369.8|14367.8|14369.7|14367.7|14369.8|14367.8|14369.7|14367.7|0
1647837250000|2022-03-21 04:34:10|14369.8|14367.8|14369.8|14367.8|14369.8|14367.8|14369.7|14367.7|0
1647837260000|2022-03-21 04:34:20|14369.7|14367.7|14369.8|14367.8|14369.8|14367.8|14369.4|14367.4|1
1647837270000|2022-03-21 04:34:30|14369.5|14367.5|14369.8|14367.8|14369.8|14367.8|14369.3|14367.3|2
1647837280000|2022-03-21 04:34:40|14369.7|14367.7|14369.7|14367.7|14369.8|14367.8|14368.9|14366.9|6
1647837290000|2022-03-21 04:34:50|14369.5|14367.5|14369.4|14367.4|14369.5|14367.5|14368.9|14366.9|3
1647837300000|2022-03-21 04:35:00|14369.3|14367.3|14369.3|14367.3|14369.5|14367.5|14369.3|14367.3|0
1647837310000|2022-03-21 04:35:10|14369.4|14367.4|14369.5|14367.5|14369.9|14367.9|14369.4|14367.4|1
1647837320000|2022-03-21 04:35:20|14369.7|14367.7|14369.8|14367.8|14369.8|14367.8|14369.5|14367.5|1
1647837330000|2022-03-21 04:35:30|14369.2|14367.2|14369.2|14367.2|14369.2|14367.2|14369.2|14367.2|3
1647837340000|2022-03-21 04:35:40|14369|14367|14368.5|14366.5|14369.2|14367.2|14368.5|14366.5|8
1647837350000|2022-03-21 04:35:50|14368.4|14366.4|14368|14366|14368.4|14366.4|14367.8|14365.8|11
1647837360000|2022-03-21 04:36:00|14367.8|14365.8|14367|14365|14367.8|14365.8|14367|14365|4
1647837370000|2022-03-21 04:36:10|14366.9|14364.9|14367.4|14365.4|14367.4|14365.4|14365.9|14363.9|13
1647837380000|2022-03-21 04:36:20|14367.3|14365.3|14367|14365|14368|14366|14366.8|14364.8|7
1647837390000|2022-03-21 04:36:30|14366.8|14364.8|14366.3|14364.3|14367.5|14365.5|14366.3|14364.3|7
1647837400000|2022-03-21 04:36:40|14366.2|14364.2|14365.9|14363.9|14366.3|14364.3|14365.9|14363.9|2
1647837410000|2022-03-21 04:36:50|14365.5|14363.5|14365.7|14363.7|14366.2|14364.2|14365|14363|13
1647837420000|2022-03-21 04:37:00|14365.8|14363.8|14366|14364|14366.2|14364.2|14365.8|14363.8|2
1647837430000|2022-03-21 04:37:10|14366.4|14364.4|14365.9|14363.9|14366.4|14364.4|14365.9|14363.9|3
1647837440000|2022-03-21 04:37:20|14366|14364|14365.8|14363.8|14366.7|14364.7|14365.8|14363.8|4
1647837450000|2022-03-21 04:37:30|14365.9|14363.9|14365.8|14363.8|14365.9|14363.9|14365.4|14363.4|1
1647837460000|2022-03-21 04:37:40|14365.7|14363.7|14365.4|14363.4|14366|14364|14365.4|14363.4|7
1647837470000|2022-03-21 04:37:50|14366.2|14364.2|14366.2|14364.2|14366.2|14364.2|14365.8|14363.8|2
1647837480000|2022-03-21 04:38:00|14366|14364|14365.5|14363.5|14366.3|14364.3|14365.4|14363.4|3
1647837490000|2022-03-21 04:38:10|14365.4|14363.4|14365.8|14363.8|14366|14364|14365.4|14363.4|1
1647837500000|2022-03-21 04:38:20|14366.7|14364.7|14366.7|14364.7|14366.7|14364.7|14366.7|14364.7|8
1647837510000|2022-03-21 04:38:30|14366.8|14364.8|14366.7|14364.7|14366.8|14364.8|14366.7|14364.7|3
1647837520000|2022-03-21 04:38:40|14366.8|14364.8|14367.8|14365.8|14367.8|14365.8|14366.7|14364.7|10
1647837530000|2022-03-21 04:38:50|14367.7|14365.7|14368.3|14366.3|14368.7|14366.7|14367.7|14365.7|3
1647837540000|2022-03-21 04:39:00|14368.4|14366.4|14368.7|14366.7|14368.9|14366.9|14368.3|14366.3|0
1647837550000|2022-03-21 04:39:10|14368.3|14366.3|14368.4|14366.4|14368.5|14366.5|14368.3|14366.3|3
1647837560000|2022-03-21 04:39:20|14368.5|14366.5|14368.3|14366.3|14368.5|14366.5|14367.9|14365.9|1
1647837570000|2022-03-21 04:39:30|14368.5|14366.5|14368.5|14366.5|14368.5|14366.5|14368.5|14366.5|0
1647837580000|2022-03-21 04:39:40|14368.4|14366.4|14368.5|14366.5|14369.3|14367.3|14368.3|14366.3|2
1647837590000|2022-03-21 04:39:50|14368.7|14366.7|14369.2|14367.2|14369.3|14367.3|14368.4|14366.4|4
1647837600000|2022-03-21 04:40:00|14369|14367|14368.8|14366.8|14369.3|14367.3|14368.8|14366.8|2
1647837610000|2022-03-21 04:40:10|14368.9|14366.9|14369.9|14367.9|14370|14368|14368.9|14366.9|5
1647837620000|2022-03-21 04:40:20|14370|14368|14370.3|14368.3|14370.4|14368.4|14369.9|14367.9|9
1647837630000|2022-03-21 04:40:30|14370|14368|14371.3|14369.3|14371.4|14369.4|14370|14368|5
1647837640000|2022-03-21 04:40:40|14371.4|14369.4|14371.4|14369.4|14371.7|14369.7|14371.3|14369.3|5
1647837650000|2022-03-21 04:40:50|14371.3|14369.3|14371.4|14369.4|14371.5|14369.5|14370.8|14368.8|6
1647837660000|2022-03-21 04:41:00|14371.2|14369.2|14371.2|14369.2|14371.3|14369.3|14370.9|14368.9|2
1647837670000|2022-03-21 04:41:10|14370.8|14368.8|14371.2|14369.2|14371.2|14369.2|14370.8|14368.8|2
1647837680000|2022-03-21 04:41:20|14371.3|14369.3|14371.2|14369.2|14371.3|14369.3|14370.9|14368.9|0
1647837690000|2022-03-21 04:41:30|14371.4|14369.4|14370.9|14368.9|14371.4|14369.4|14370|14368|5
1647837700000|2022-03-21 04:41:40|14371.2|14369.2|14371.7|14369.7|14371.7|14369.7|14371|14369|12
1647837710000|2022-03-21 04:41:50|14371.4|14369.4|14371.3|14369.3|14371.8|14369.8|14371.2|14369.2|2
1647837720000|2022-03-21 04:42:00|14370.3|14368.3|14370.4|14368.4|14370.5|14368.5|14370.3|14368.3|10
1647837730000|2022-03-21 04:42:10|14370.2|14368.2|14370.2|14368.2|14370.2|14368.2|14370|14368|2
1647837740000|2022-03-21 04:42:20|14370|14368|14370.2|14368.2|14370.3|14368.3|14370|14368|1
1647837750000|2022-03-21 04:42:30|14369.9|14367.9|14370|14368|14370|14368|14369.7|14367.7|15
1647837760000|2022-03-21 04:42:40|14369.9|14367.9|14370.2|14368.2|14370.2|14368.2|14369.9|14367.9|0
1647837770000|2022-03-21 04:42:50|14370.3|14368.3|14370.2|14368.2|14370.8|14368.8|14370.2|14368.2|2
1647837780000|2022-03-21 04:43:00|14370.3|14368.3|14370.3|14368.3|14370.4|14368.4|14370.2|14368.2|1
1647837790000|2022-03-21 04:43:10|14370.4|14368.4|14370.5|14368.5|14371|14369|14370.4|14368.4|6
1647837800000|2022-03-21 04:43:20|14370.7|14368.7|14370.5|14368.5|14370.9|14368.9|14370.5|14368.5|1
1647837810000|2022-03-21 04:43:30|14370.8|14368.8|14370.9|14368.9|14370.9|14368.9|14370.7|14368.7|2
1647837820000|2022-03-21 04:43:40|14370.8|14368.8|14370.9|14368.9|14370.9|14368.9|14370.8|14368.8|1
1647837830000|2022-03-21 04:43:50|14370.8|14368.8|14370.9|14368.9|14370.9|14368.9|14370.5|14368.5|0
1647837840000|2022-03-21 04:44:00|14371|14369|14371.3|14369.3|14371.3|14369.3|14371|14369|4
1647837850000|2022-03-21 04:44:10|14371.4|14369.4|14372|14370|14372|14370|14371.4|14369.4|1
1647837860000|2022-03-21 04:44:20|14371.9|14369.9|14371.9|14369.9|14372|14370|14371.9|14369.9|0
1647837870000|2022-03-21 04:44:30|14372|14370|14372|14370|14372|14370|14371.9|14369.9|0
1647837880000|2022-03-21 04:44:40|14371.9|14369.9|14372.2|14370.2|14372.2|14370.2|14371.9|14369.9|2
1647837890000|2022-03-21 04:44:50|14371.9|14369.9|14371.9|14369.9|14372.2|14370.2|14371.8|14369.8|2
1647837900000|2022-03-21 04:45:00|14371.8|14369.8|14372.4|14370.4|14372.4|14370.4|14371.8|14369.8|6
1647837910000|2022-03-21 04:45:10|14372.3|14370.3|14372|14370|14372.3|14370.3|14372|14370|3
1647837920000|2022-03-21 04:45:20|14372.2|14370.2|14371.2|14369.2|14372.2|14370.2|14371.2|14369.2|4
1647837930000|2022-03-21 04:45:30|14371|14369|14370.5|14368.5|14371|14369|14370.4|14368.4|1
1647837940000|2022-03-21 04:45:40|14370.4|14368.4|14370.3|14368.3|14370.7|14368.7|14370.3|14368.3|0
1647837950000|2022-03-21 04:45:50|14370.2|14368.2|14370.3|14368.3|14370.5|14368.5|14370.2|14368.2|4
1647837960000|2022-03-21 04:46:00|14370.2|14368.2|14370.2|14368.2|14370.2|14368.2|14370.2|14368.2|1
1647837970000|2022-03-21 04:46:10|14370|14368|14370.2|14368.2|14370.2|14368.2|14370|14368|2
1647837980000|2022-03-21 04:46:20|14370.3|14368.3|14371|14369|14371.5|14369.5|14370.3|14368.3|5
1647837990000|2022-03-21 04:46:30|14371.2|14369.2|14371.2|14369.2|14371.2|14369.2|14371|14369|0
1647838000000|2022-03-21 04:46:40|14371|14369|14371.4|14369.4|14371.4|14369.4|14371|14369|2
1647838010000|2022-03-21 04:46:50|14371.8|14369.8|14371.4|14369.4|14371.8|14369.8|14371.4|14369.4|1
1647838020000|2022-03-21 04:47:00|14371.3|14369.3|14371.5|14369.5|14371.8|14369.8|14371.2|14369.2|6
1647838030000|2022-03-21 04:47:10|14371.7|14369.7|14371.3|14369.3|14371.9|14369.9|14370.3|14368.3|1
1647838040000|2022-03-21 04:47:20|14371.2|14369.2|14370.8|14368.8|14371.2|14369.2|14370.8|14368.8|0
1647838050000|2022-03-21 04:47:30|14370.9|14368.9|14370.8|14368.8|14370.9|14368.9|14370.3|14368.3|3
1647838060000|2022-03-21 04:47:40|14370.9|14368.9|14370.3|14368.3|14370.9|14368.9|14370|14368|2
1647838070000|2022-03-21 04:47:50|14370.4|14368.4|14370.8|14368.8|14370.9|14368.9|14370.4|14368.4|3
1647838080000|2022-03-21 04:48:00|14370.9|14368.9|14370.8|14368.8|14371.3|14369.3|14370.8|14368.8|0
1647838090000|2022-03-21 04:48:10|14370.7|14368.7|14370.8|14368.8|14371.2|14369.2|14370.5|14368.5|5
1647838100000|2022-03-21 04:48:20|14370.9|14368.9|14370.7|14368.7|14370.9|14368.9|14370.5|14368.5|0
1647838110000|2022-03-21 04:48:30|14370.5|14368.5|14370.4|14368.4|14370.5|14368.5|14370.4|14368.4|0
1647838120000|2022-03-21 04:48:40|14370.5|14368.5|14370.4|14368.4|14370.7|14368.7|14370.4|14368.4|0
1647838130000|2022-03-21 04:48:50|14370.2|14368.2|14369.8|14367.8|14370.2|14368.2|14369.8|14367.8|1
1647838140000|2022-03-21 04:49:00|14370|14368|14370.7|14368.7|14370.8|14368.8|14370|14368|0
1647838150000|2022-03-21 04:49:10|14370.5|14368.5|14369.8|14367.8|14370.7|14368.7|14369.4|14367.4|6
1647838160000|2022-03-21 04:49:20|14369.7|14367.7|14369.3|14367.3|14369.7|14367.7|14369.3|14367.3|0
1647838170000|2022-03-21 04:49:30|14369.4|14367.4|14369.5|14367.5|14369.5|14367.5|14369.3|14367.3|1
1647838180000|2022-03-21 04:49:40|14369.7|14367.7|14369.9|14367.9|14369.9|14367.9|14369.7|14367.7|0
1647838190000|2022-03-21 04:49:50|14370|14368|14370|14368|14370.2|14368.2|14370|14368|1
1647838200000|2022-03-21 04:50:00|14370.2|14368.2|14370.2|14368.2|14370.2|14368.2|14370|14368|0
1647838210000|2022-03-21 04:50:10|14370.4|14368.4|14370.4|14368.4|14370.4|14368.4|14370.4|14368.4|0
1647838220000|2022-03-21 04:50:20|14370.9|14368.9|14371|14369|14371|14369|14370.9|14368.9|1
1647838230000|2022-03-21 04:50:30|14370.9|14368.9|14369.8|14367.8|14370.9|14368.9|14369.4|14367.4|5
1647838240000|2022-03-21 04:50:40|14369.9|14367.9|14369.4|14367.4|14369.9|14367.9|14369.3|14367.3|1
1647838250000|2022-03-21 04:50:50|14369.5|14367.5|14369.3|14367.3|14369.8|14367.8|14369.3|14367.3|2
1647838260000|2022-03-21 04:51:00|14369|14367|14367.7|14365.7|14369|14367|14367.7|14365.7|10
1647838270000|2022-03-21 04:51:10|14367.8|14365.8|14368.3|14366.3|14368.7|14366.7|14367.7|14365.7|5
1647838280000|2022-03-21 04:51:20|14368.2|14366.2|14367.7|14365.7|14368.2|14366.2|14367.5|14365.5|7
1647838290000|2022-03-21 04:51:30|14367.5|14365.5|14367.5|14365.5|14367.7|14365.7|14367.4|14365.4|1
1647838300000|2022-03-21 04:51:40|14367.7|14365.7|14367.7|14365.7|14367.7|14365.7|14367.4|14365.4|0
1647838310000|2022-03-21 04:51:50|14367.5|14365.5|14367.7|14365.7|14367.7|14365.7|14367.4|14365.4|0
1647838320000|2022-03-21 04:52:00|14367.9|14365.9|14368.2|14366.2|14368.2|14366.2|14367.5|14365.5|1
1647838330000|2022-03-21 04:52:10|14368.5|14366.5|14368.3|14366.3|14368.5|14366.5|14368.3|14366.3|0
1647838340000|2022-03-21 04:52:20|14368.4|14366.4|14368.7|14366.7|14368.7|14366.7|14368.2|14366.2|0
1647838350000|2022-03-21 04:52:30|14368.5|14366.5|14368.7|14366.7|14368.7|14366.7|14368.5|14366.5|0
1647838360000|2022-03-21 04:52:40|14368.8|14366.8|14368.7|14366.7|14368.8|14366.8|14368.7|14366.7|0
1647838370000|2022-03-21 04:52:50|14368.5|14366.5|14367.7|14365.7|14368.5|14366.5|14367.3|14365.3|5
1647838380000|2022-03-21 04:53:00|14367.8|14365.8|14368.2|14366.2|14368.2|14366.2|14367.8|14365.8|1
1647838390000|2022-03-21 04:53:10|14368.3|14366.3|14367.9|14365.9|14368.4|14366.4|14367.8|14365.8|11
1647838400000|2022-03-21 04:53:20|14368.2|14366.2|14367.4|14365.4|14368.3|14366.3|14367.4|14365.4|3
1647838410000|2022-03-21 04:53:30|14367.5|14365.5|14368|14366|14368|14366|14367.4|14365.4|2
1647838420000|2022-03-21 04:53:40|14367.9|14365.9|14368.3|14366.3|14368.4|14366.4|14367.7|14365.7|1
1647838430000|2022-03-21 04:53:50|14368.2|14366.2|14367.5|14365.5|14368.2|14366.2|14367.2|14365.2|1
1647838440000|2022-03-21 04:54:00|14367.8|14365.8|14364.3|14362.3|14367.8|14365.8|14364.3|14362.3|21
1647838450000|2022-03-21 04:54:10|14364.4|14362.4|14364.8|14362.8|14364.8|14362.8|14363.7|14361.7|12
1647838460000|2022-03-21 04:54:20|14364.9|14362.9|14365.4|14363.4|14365.4|14363.4|14364.3|14362.3|3
1647838470000|2022-03-21 04:54:30|14365.3|14363.3|14365.4|14363.4|14365.5|14363.5|14365|14363|1
1647838480000|2022-03-21 04:54:40|14366.4|14364.4|14366.8|14364.8|14366.8|14364.8|14366|14364|2
1647838490000|2022-03-21 04:54:50|14366.7|14364.7|14366.7|14364.7|14366.7|14364.7|14366.4|14364.4|0
1647838500000|2022-03-21 04:55:00|14366.5|14364.5|14365.5|14363.5|14366.5|14364.5|14365.5|14363.5|4
1647838510000|2022-03-21 04:55:10|14365.4|14363.4|14366|14364|14366|14364|14365.3|14363.3|2
1647838520000|2022-03-21 04:55:20|14365.3|14363.3|14364.9|14362.9|14365.5|14363.5|14364.8|14362.8|3
1647838530000|2022-03-21 04:55:30|14364.8|14362.8|14364.9|14362.9|14365.3|14363.3|14364.3|14362.3|17
1647838540000|2022-03-21 04:55:40|14364.8|14362.8|14364.5|14362.5|14364.8|14362.8|14364.3|14362.3|2
1647838550000|2022-03-21 04:55:50|14364.7|14362.7|14364.4|14362.4|14365.2|14363.2|14363.7|14361.7|22
1647838560000|2022-03-21 04:56:00|14364.3|14362.3|14362.9|14360.9|14364.5|14362.5|14362.3|14360.3|32
1647838570000|2022-03-21 04:56:10|14363|14361|14361|14359|14363|14361|14361|14359|13
1647838580000|2022-03-21 04:56:20|14361.3|14359.3|14363.3|14361.3|14363.8|14361.8|14361.3|14359.3|11
1647838590000|2022-03-21 04:56:30|14363.4|14361.4|14363.8|14361.8|14363.8|14361.8|14363.4|14361.4|1
1647838600000|2022-03-21 04:56:40|14363.7|14361.7|14363.7|14361.7|14363.9|14361.9|14363.4|14361.4|4
1647838610000|2022-03-21 04:56:50|14363.3|14361.3|14362.9|14360.9|14363.8|14361.8|14362.9|14360.9|4
1647838620000|2022-03-21 04:57:00|14362.8|14360.8|14362.4|14360.4|14362.9|14360.9|14362.4|14360.4|3
1647838630000|2022-03-21 04:57:10|14362.5|14360.5|14362.8|14360.8|14362.8|14360.8|14362.4|14360.4|0
1647838640000|2022-03-21 04:57:20|14362.9|14360.9|14364.4|14362.4|14364.4|14362.4|14362.8|14360.8|5
1647838650000|2022-03-21 04:57:30|14364.2|14362.2|14364.3|14362.3|14364.3|14362.3|14364.2|14362.2|1
1647838660000|2022-03-21 04:57:40|14364.4|14362.4|14364.3|14362.3|14364.4|14362.4|14364.2|14362.2|0
1647838670000|2022-03-21 04:57:50|14364.2|14362.2|14365.4|14363.4|14365.5|14363.5|14364.2|14362.2|1
1647838680000|2022-03-21 04:58:00|14365.5|14363.5|14367|14365|14367|14365|14363.2|14361.2|27
1647838690000|2022-03-21 04:58:10|14366.9|14364.9|14365.5|14363.5|14367|14365|14364.7|14362.7|8
1647838700000|2022-03-21 04:58:20|14365.7|14363.7|14365|14363|14366.2|14364.2|14364.9|14362.9|2
1647838710000|2022-03-21 04:58:30|14364.9|14362.9|14365.7|14363.7|14365.7|14363.7|14364.9|14362.9|0
1647838720000|2022-03-21 04:58:40|14365.3|14363.3|14365.9|14363.9|14365.9|14363.9|14365.3|14363.3|1
1647838730000|2022-03-21 04:58:50|14365.8|14363.8|14366.4|14364.4|14366.4|14364.4|14365.5|14363.5|0
1647838740000|2022-03-21 04:59:00|14366.5|14364.5|14366.4|14364.4|14366.7|14364.7|14366.3|14364.3|0
1647838750000|2022-03-21 04:59:10|14366.5|14364.5|14365.5|14363.5|14368.2|14366.2|14365.5|14363.5|15
1647838760000|2022-03-21 04:59:20|14365.7|14363.7|14366.5|14364.5|14366.7|14364.7|14365.5|14363.5|1
1647838770000|2022-03-21 04:59:30|14366.4|14364.4|14366.8|14364.8|14366.8|14364.8|14366.3|14364.3|2
1647838780000|2022-03-21 04:59:40|14366.9|14364.9|14367.5|14365.5|14368.3|14366.3|14366.9|14364.9|6
1647838790000|2022-03-21 04:59:50|14367.7|14365.7|14367.3|14365.3|14367.7|14365.7|14367.3|14365.3|0
1647838800000|2022-03-21 05:00:00|14367.4|14365.4|14366.7|14364.7|14368.4|14366.4|14366.7|14364.7|10
1647838810000|2022-03-21 05:00:10|14366|14364|14365.9|14363.9|14366.5|14364.5|14365.7|14363.7|2
1647838820000|2022-03-21 05:00:20|14365.8|14363.8|14366.3|14364.3|14367.4|14365.4|14365.7|14363.7|6
1647838830000|2022-03-21 05:00:30|14365.8|14363.8|14365|14363|14365.9|14363.9|14364.7|14362.7|11
1647838840000|2022-03-21 05:00:40|14364.9|14362.9|14365.4|14363.4|14365.5|14363.5|14363.4|14361.4|6
1647838850000|2022-03-21 05:00:50|14365.5|14363.5|14364.8|14362.8|14366.8|14364.8|14364.2|14362.2|2
1647838860000|2022-03-21 05:01:00|14364.9|14362.9|14364.7|14362.7|14365|14363|14364|14362|0
1647838870000|2022-03-21 05:01:10|14364.8|14362.8|14364.5|14362.5|14365.4|14363.4|14364.4|14362.4|0
1647838880000|2022-03-21 05:01:20|14364.7|14362.7|14364.7|14362.7|14364.8|14362.8|14364.2|14362.2|2
1647838890000|2022-03-21 05:01:30|14364.5|14362.5|14363.4|14361.4|14364.5|14362.5|14362.9|14360.9|2
1647838900000|2022-03-21 05:01:40|14363.5|14361.5|14362.9|14360.9|14364.2|14362.2|14362.5|14360.5|57
1647838910000|2022-03-21 05:01:50|14362.8|14360.8|14362.5|14360.5|14363.2|14361.2|14362|14360|2
1647838920000|2022-03-21 05:02:00|14362.8|14360.8|14361.9|14359.9|14362.8|14360.8|14361.5|14359.5|5
1647838930000|2022-03-21 05:02:10|14361.8|14359.8|14362.3|14360.3|14362.3|14360.3|14361.5|14359.5|4
1647838940000|2022-03-21 05:02:20|14362.2|14360.2|14361.5|14359.5|14362.2|14360.2|14361.4|14359.4|2
1647838950000|2022-03-21 05:02:30|14361.4|14359.4|14360.5|14358.5|14362.2|14360.2|14360.4|14358.4|6
1647838960000|2022-03-21 05:02:40|14360.8|14358.8|14360.3|14358.3|14360.9|14358.9|14359.4|14357.4|10
1647838970000|2022-03-21 05:02:50|14360.2|14358.2|14359.5|14357.5|14360.2|14358.2|14359|14357|7
1647838980000|2022-03-21 05:03:00|14359.7|14357.7|14360.2|14358.2|14360.4|14358.4|14359.7|14357.7|2
1647838990000|2022-03-21 05:03:10|14360.3|14358.3|14360|14358|14361.2|14359.2|14359.7|14357.7|2
1647839000000|2022-03-21 05:03:20|14359.9|14357.9|14360|14358|14360.3|14358.3|14359.4|14357.4|2
1647839010000|2022-03-21 05:03:30|14359.9|14357.9|14360.3|14358.3|14360.3|14358.3|14359.5|14357.5|0
1647839020000|2022-03-21 05:03:40|14360.2|14358.2|14359.8|14357.8|14360.5|14358.5|14359.3|14357.3|8
1647839030000|2022-03-21 05:03:50|14359.7|14357.7|14359.3|14357.3|14359.8|14357.8|14359|14357|7
1647839040000|2022-03-21 05:04:00|14359.2|14357.2|14358.4|14356.4|14359.2|14357.2|14358.4|14356.4|12
1647839050000|2022-03-21 05:04:10|14358.7|14356.7|14357.8|14355.8|14358.7|14356.7|14356.9|14354.9|39
1647839060000|2022-03-21 05:04:20|14357.5|14355.5|14357.7|14355.7|14358|14356|14357.3|14355.3|4
1647839070000|2022-03-21 05:04:30|14357.5|14355.5|14356.9|14354.9|14357.5|14355.5|14356.9|14354.9|8
1647839080000|2022-03-21 05:04:40|14357|14355|14357.7|14355.7|14357.7|14355.7|14357|14355|3
1647839090000|2022-03-21 05:04:50|14357.4|14355.4|14356.8|14354.8|14357.4|14355.4|14356.5|14354.5|6
1647839100000|2022-03-21 05:05:00|14356.9|14354.9|14354.9|14352.9|14357.2|14355.2|14354.8|14352.8|14
1647839110000|2022-03-21 05:05:10|14354.8|14352.8|14356.2|14354.2|14357|14355|14354.8|14352.8|33
1647839120000|2022-03-21 05:05:20|14356.3|14354.3|14358.3|14356.3|14358.5|14356.5|14356.3|14354.3|9
1647839130000|2022-03-21 05:05:30|14359.5|14357.5|14356.7|14354.7|14359.9|14357.9|14356|14354|12
1647839140000|2022-03-21 05:05:40|14357|14355|14356.5|14354.5|14357.8|14355.8|14356|14354|8
1647839150000|2022-03-21 05:05:50|14356.3|14354.3|14356.2|14354.2|14357|14355|14355.8|14353.8|6
1647839160000|2022-03-21 05:06:00|14356.3|14354.3|14357|14355|14357.3|14355.3|14356.2|14354.2|10
1647839170000|2022-03-21 05:06:10|14357.2|14355.2|14355.9|14353.9|14357.8|14355.8|14355.7|14353.7|10
1647839180000|2022-03-21 05:06:20|14356.2|14354.2|14355.9|14353.9|14357|14355|14355.9|14353.9|3
1647839190000|2022-03-21 05:06:30|14355.8|14353.8|14356|14354|14356.4|14354.4|14354.7|14352.7|8
1647839200000|2022-03-21 05:06:40|14356.2|14354.2|14355.9|14353.9|14356.5|14354.5|14355|14353|14
1647839210000|2022-03-21 05:06:50|14355.8|14353.8|14355.4|14353.4|14355.9|14353.9|14355.4|14353.4|1
1647839220000|2022-03-21 05:07:00|14355.7|14353.7|14355.3|14353.3|14356.3|14354.3|14355.3|14353.3|6
1647839230000|2022-03-21 05:07:10|14355.4|14353.4|14355.8|14353.8|14356.5|14354.5|14355.3|14353.3|0
1647839240000|2022-03-21 05:07:20|14355.9|14353.9|14355.8|14353.8|14355.9|14353.9|14355.5|14353.5|1
1647839250000|2022-03-21 05:07:30|14355.7|14353.7|14354.8|14352.8|14355.9|14353.9|14354.4|14352.4|13
1647839260000|2022-03-21 05:07:40|14354.9|14352.9|14354.9|14352.9|14355.8|14353.8|14354.7|14352.7|9
1647839270000|2022-03-21 05:07:50|14354.8|14352.8|14354|14352|14355.7|14353.7|14353.7|14351.7|13
1647839280000|2022-03-21 05:08:00|14354.2|14352.2|14353.8|14351.8|14354.3|14352.3|14353.5|14351.5|10
1647839290000|2022-03-21 05:08:10|14353.9|14351.9|14353.2|14351.2|14354|14352|14353.2|14351.2|9
1647839300000|2022-03-21 05:08:20|14353.5|14351.5|14353.7|14351.7|14353.8|14351.8|14353|14351|13
1647839310000|2022-03-21 05:08:30|14353.8|14351.8|14353.9|14351.9|14354.4|14352.4|14353.8|14351.8|10
1647839320000|2022-03-21 05:08:40|14354.2|14352.2|14354.8|14352.8|14355.2|14353.2|14354.2|14352.2|4
1647839330000|2022-03-21 05:08:50|14354.7|14352.7|14354.4|14352.4|14354.8|14352.8|14353.9|14351.9|3
1647839340000|2022-03-21 05:09:00|14354.3|14352.3|14354.3|14352.3|14354.9|14352.9|14354.3|14352.3|1
1647839350000|2022-03-21 05:09:10|14354.4|14352.4|14354.2|14352.2|14354.5|14352.5|14354.2|14352.2|1
1647839360000|2022-03-21 05:09:20|14354|14352|14355.4|14353.4|14355.4|14353.4|14354|14352|3
1647839370000|2022-03-21 05:09:30|14354.8|14352.8|14355.5|14353.5|14355.5|14353.5|14354.5|14352.5|7
1647839380000|2022-03-21 05:09:40|14355.7|14353.7|14357|14355|14357.3|14355.3|14355.7|14353.7|20
1647839390000|2022-03-21 05:09:50|14356.9|14354.9|14356.9|14354.9|14357.4|14355.4|14356.7|14354.7|6
1647839400000|2022-03-21 05:10:00|14356.8|14354.8|14357.3|14355.3|14357.3|14355.3|14355.7|14353.7|4
1647839410000|2022-03-21 05:10:10|14357.2|14355.2|14356.7|14354.7|14357.3|14355.3|14356.7|14354.7|0
1647839420000|2022-03-21 05:10:20|14356.5|14354.5|14356.7|14354.7|14357.5|14355.5|14356.5|14354.5|7
1647839430000|2022-03-21 05:10:30|14356.8|14354.8|14357.2|14355.2|14357.3|14355.3|14356.8|14354.8|2
1647839440000|2022-03-21 05:10:40|14357|14355|14357|14355|14357|14355|14356.9|14354.9|1
1647839450000|2022-03-21 05:10:50|14357.2|14355.2|14356.8|14354.8|14357.2|14355.2|14356.8|14354.8|3
1647839460000|2022-03-21 05:11:00|14356.9|14354.9|14358.2|14356.2|14358.2|14356.2|14355.5|14353.5|25
1647839470000|2022-03-21 05:11:10|14358|14356|14357.4|14355.4|14358.2|14356.2|14357.2|14355.2|10
1647839480000|2022-03-21 05:11:20|14357.3|14355.3|14355.9|14353.9|14357.4|14355.4|14355.5|14353.5|2
1647839490000|2022-03-21 05:11:30|14355.8|14353.8|14355.5|14353.5|14356|14354|14355.3|14353.3|4
1647839500000|2022-03-21 05:11:40|14355.3|14353.3|14354.8|14352.8|14355.3|14353.3|14354.7|14352.7|2
1647839510000|2022-03-21 05:11:50|14355.2|14353.2|14354.8|14352.8|14355.3|14353.3|14354.7|14352.7|7
1647839520000|2022-03-21 05:12:00|14354.2|14352.2|14352.5|14350.5|14354.8|14352.8|14352.5|14350.5|46
1647839530000|2022-03-21 05:12:10|14353.2|14351.2|14352.3|14350.3|14353.2|14351.2|14351.8|14349.8|14
1647839540000|2022-03-21 05:12:20|14352.2|14350.2|14354.3|14352.3|14354.3|14352.3|14352|14350|9
1647839550000|2022-03-21 05:12:30|14355.9|14353.9|14357|14355|14358.2|14356.2|14355.8|14353.8|25
1647839560000|2022-03-21 05:12:40|14357.2|14355.2|14360.7|14358.7|14361.3|14359.3|14357.2|14355.2|25
1647839570000|2022-03-21 05:12:50|14360.8|14358.8|14362.7|14360.7|14363.2|14361.2|14360.3|14358.3|37
1647839580000|2022-03-21 05:13:00|14362.8|14360.8|14364.8|14362.8|14365.4|14363.4|14362.5|14360.5|13
1647839590000|2022-03-21 05:13:10|14364.3|14362.3|14362.3|14360.3|14364.3|14362.3|14362.3|14360.3|14
1647839600000|2022-03-21 05:13:20|14362.4|14360.4|14363|14361|14363.5|14361.5|14362.3|14360.3|4
1647839610000|2022-03-21 05:13:30|14363.2|14361.2|14360.3|14358.3|14363.2|14361.2|14360.3|14358.3|7
1647839620000|2022-03-21 05:13:40|14360.2|14358.2|14360.8|14358.8|14361.7|14359.7|14360.2|14358.2|9
1647839630000|2022-03-21 05:13:50|14361|14359|14361.5|14359.5|14361.9|14359.9|14360.8|14358.8|5
1647839640000|2022-03-21 05:14:00|14361.4|14359.4|14358.7|14356.7|14361.5|14359.5|14358.5|14356.5|3
1647839650000|2022-03-21 05:14:10|14358.8|14356.8|14357.8|14355.8|14358.9|14356.9|14357.3|14355.3|17
1647839660000|2022-03-21 05:14:20|14357.5|14355.5|14356.2|14354.2|14357.5|14355.5|14356.2|14354.2|8
1647839670000|2022-03-21 05:14:30|14356.4|14354.4|14356.5|14354.5|14356.7|14354.7|14355.9|14353.9|4
1647839680000|2022-03-21 05:14:40|14356.7|14354.7|14355.9|14353.9|14356.9|14354.9|14355.9|14353.9|6
1647839690000|2022-03-21 05:14:50|14355.8|14353.8|14356.3|14354.3|14356.7|14354.7|14355.7|14353.7|2
1647839700000|2022-03-21 05:15:00|14356|14354|14353.3|14351.3|14356|14354|14352.2|14350.2|9
1647839710000|2022-03-21 05:15:10|14353.2|14351.2|14352.4|14350.4|14353.4|14351.4|14351|14349|23
1647839720000|2022-03-21 05:15:20|14352.2|14350.2|14351.4|14349.4|14353|14351|14351.4|14349.4|4
1647839730000|2022-03-21 05:15:30|14352|14350|14351.2|14349.2|14352|14350|14350.8|14348.8|3
1647839740000|2022-03-21 05:15:40|14351|14349|14349.3|14347.3|14351|14349|14349.3|14347.3|29
1647839750000|2022-03-21 05:15:50|14349.2|14347.2|14346.7|14344.7|14349.2|14347.2|14345.9|14343.9|77
1647839760000|2022-03-21 05:16:00|14346.3|14344.3|14346.4|14344.4|14346.4|14344.4|14345.9|14343.9|18
1647839770000|2022-03-21 05:16:10|14346.3|14344.3|14346|14344|14346.5|14344.5|14345.7|14343.7|13
1647839780000|2022-03-21 05:16:20|14345.9|14343.9|14345.3|14343.3|14346.5|14344.5|14345.3|14343.3|28
1647839790000|2022-03-21 05:16:30|14345.2|14343.2|14344.9|14342.9|14345.8|14343.8|14344.9|14342.9|14
1647839800000|2022-03-21 05:16:40|14344.8|14342.8|14344|14342|14344.9|14342.9|14343.9|14341.9|30
1647839810000|2022-03-21 05:16:50|14343.9|14341.9|14342.8|14340.8|14343.9|14341.9|14341.4|14339.4|89
1647839820000|2022-03-21 05:17:00|14342.9|14340.9|14343.7|14341.7|14343.7|14341.7|14342.7|14340.7|10
1647839830000|2022-03-21 05:17:10|14343.8|14341.8|14344|14342|14344.9|14342.9|14343.8|14341.8|22
1647839840000|2022-03-21 05:17:20|14344.2|14342.2|14345|14343|14345.2|14343.2|14343.9|14341.9|11
1647839850000|2022-03-21 05:17:30|14345.5|14343.5|14344.9|14342.9|14346.3|14344.3|14344.7|14342.7|17
1647839860000|2022-03-21 05:17:40|14344.8|14342.8|14342.8|14340.8|14345.2|14343.2|14342.8|14340.8|14
1647839870000|2022-03-21 05:17:50|14342.3|14340.3|14343.3|14341.3|14343.3|14341.3|14341.3|14339.3|18
1647839880000|2022-03-21 05:18:00|14343.4|14341.4|14345.5|14343.5|14345.5|14343.5|14343.4|14341.4|6
1647839890000|2022-03-21 05:18:10|14345.7|14343.7|14347.3|14345.3|14347.3|14345.3|14345.5|14343.5|14
1647839900000|2022-03-21 05:18:20|14347.2|14345.2|14349|14347|14349|14347|14347.2|14345.2|19
1647839910000|2022-03-21 05:18:30|14349.2|14347.2|14348.3|14346.3|14349.3|14347.3|14347.7|14345.7|5
1647839920000|2022-03-21 05:18:40|14348.2|14346.2|14347.8|14345.8|14348.3|14346.3|14347.3|14345.3|6
1647839930000|2022-03-21 05:18:50|14347.7|14345.7|14348.7|14346.7|14348.8|14346.8|14347.3|14345.3|3
1647839940000|2022-03-21 05:19:00|14348.8|14346.8|14349|14347|14349.3|14347.3|14348.8|14346.8|0
1647839950000|2022-03-21 05:19:10|14348.9|14346.9|14348.8|14346.8|14349.3|14347.3|14348.5|14346.5|12
1647839960000|2022-03-21 05:19:20|14348.4|14346.4|14347.7|14345.7|14348.5|14346.5|14347.3|14345.3|2
1647839970000|2022-03-21 05:19:30|14347.8|14345.8|14343.2|14341.2|14348.7|14346.7|14343.2|14341.2|95
1647839980000|2022-03-21 05:19:40|14342.8|14340.8|14343.4|14341.4|14344.2|14342.2|14342.5|14340.5|17
1647839990000|2022-03-21 05:19:50|14343.5|14341.5|14343.5|14341.5|14343.7|14341.7|14342.4|14340.4|27
1647840000000|2022-03-21 05:20:00|14343.4|14341.4|14343.8|14341.8|14343.9|14341.9|14343.2|14341.2|1
1647840010000|2022-03-21 05:20:10|14343.9|14341.9|14347|14345|14347.3|14345.3|14343.7|14341.7|27
1647840020000|2022-03-21 05:20:20|14347.2|14345.2|14345.8|14343.8|14347.3|14345.3|14345|14343|4
1647840030000|2022-03-21 05:20:30|14345.7|14343.7|14345.2|14343.2|14345.8|14343.8|14344|14342|0
1647840040000|2022-03-21 05:20:40|14345|14343|14346.2|14344.2|14346.4|14344.4|14344.8|14342.8|3
1647840050000|2022-03-21 05:20:50|14346|14344|14346|14344|14346.2|14344.2|14344.9|14342.9|0
1647840060000|2022-03-21 05:21:00|14345.9|14343.9|14345.8|14343.8|14346|14344|14344.9|14342.9|0
1647840070000|2022-03-21 05:21:10|14345.7|14343.7|14345.9|14343.9|14346.3|14344.3|14344.7|14342.7|4
1647840080000|2022-03-21 05:21:20|14346|14344|14348.2|14346.2|14348.2|14346.2|14345.8|14343.8|7
1647840090000|2022-03-21 05:21:30|14348|14346|14347.8|14345.8|14348.5|14346.5|14346.9|14344.9|7
1647840100000|2022-03-21 05:21:40|14347.7|14345.7|14346.2|14344.2|14347.8|14345.8|14345.5|14343.5|1
1647840110000|2022-03-21 05:21:50|14346|14344|14346.2|14344.2|14346.2|14344.2|14346|14344|0
1647840120000|2022-03-21 05:22:00|14346.3|14344.3|14347.3|14345.3|14347.8|14345.8|14345.9|14343.9|8
1647840130000|2022-03-21 05:22:10|14347.4|14345.4|14345.9|14343.9|14347.5|14345.5|14345.9|14343.9|1
1647840140000|2022-03-21 05:22:20|14346|14344|14347.3|14345.3|14347.5|14345.5|14346|14344|3
1647840150000|2022-03-21 05:22:30|14347.4|14345.4|14346.4|14344.4|14347.7|14345.7|14346.3|14344.3|3
1647840160000|2022-03-21 05:22:40|14346.5|14344.5|14345.7|14343.7|14346.5|14344.5|14345.7|14343.7|1
1647840170000|2022-03-21 05:22:50|14345.8|14343.8|14345.3|14343.3|14345.8|14343.8|14344.4|14342.4|6
1647840180000|2022-03-21 05:23:00|14345.4|14343.4|14346.4|14344.4|14347.3|14345.3|14345.4|14343.4|3
1647840190000|2022-03-21 05:23:10|14346.3|14344.3|14346|14344|14346.3|14344.3|14345.3|14343.3|12
1647840200000|2022-03-21 05:23:20|14346.2|14344.2|14345.8|14343.8|14346.5|14344.5|14345.3|14343.3|5
1647840210000|2022-03-21 05:23:30|14345.3|14343.3|14345.7|14343.7|14345.8|14343.8|14345.2|14343.2|0
1647840220000|2022-03-21 05:23:40|14345.5|14343.5|14346.2|14344.2|14346.3|14344.3|14345.5|14343.5|1
1647840230000|2022-03-21 05:23:50|14346.3|14344.3|14346.7|14344.7|14347|14345|14346.2|14344.2|3
1647840240000|2022-03-21 05:24:00|14346.9|14344.9|14346.9|14344.9|14347|14345|14346.5|14344.5|0
1647840250000|2022-03-21 05:24:10|14346.8|14344.8|14346|14344|14346.8|14344.8|14345.4|14343.4|6
1647840260000|2022-03-21 05:24:20|14345.9|14343.9|14345.3|14343.3|14346.3|14344.3|14345.2|14343.2|10
1647840270000|2022-03-21 05:24:30|14345.4|14343.4|14344.2|14342.2|14345.7|14343.7|14343.5|14341.5|9
1647840280000|2022-03-21 05:24:40|14344|14342|14344.2|14342.2|14344.2|14342.2|14343.4|14341.4|2
1647840290000|2022-03-21 05:24:50|14344|14342|14340.2|14338.2|14344.2|14342.2|14340.2|14338.2|71
1647840300000|2022-03-21 05:25:00|14340.3|14338.3|14340.5|14338.5|14340.7|14338.7|14339.7|14337.7|18
1647840310000|2022-03-21 05:25:10|14340.8|14338.8|14341.8|14339.8|14342.2|14340.2|14340.8|14338.8|19
1647840320000|2022-03-21 05:25:20|14341.9|14339.9|14342.3|14340.3|14342.3|14340.3|14341.5|14339.5|10
1647840330000|2022-03-21 05:25:30|14342|14340|14340.3|14338.3|14342|14340|14340|14338|15
1647840340000|2022-03-21 05:25:40|14340.4|14338.4|14341.2|14339.2|14341.3|14339.3|14340.4|14338.4|7
1647840350000|2022-03-21 05:25:50|14341.3|14339.3|14341.3|14339.3|14341.8|14339.8|14340.8|14338.8|3
1647840360000|2022-03-21 05:26:00|14340.9|14338.9|14341.4|14339.4|14341.9|14339.9|14340.4|14338.4|3
1647840370000|2022-03-21 05:26:10|14341.2|14339.2|14341.3|14339.3|14342|14340|14340.7|14338.7|4
1647840380000|2022-03-21 05:26:20|14341|14339|14341.2|14339.2|14342|14340|14341|14339|6
1647840390000|2022-03-21 05:26:30|14341.3|14339.3|14342.2|14340.2|14342.2|14340.2|14341|14339|5
1647840400000|2022-03-21 05:26:40|14341.8|14339.8|14341.9|14339.9|14342.3|14340.3|14341.8|14339.8|6
1647840410000|2022-03-21 05:26:50|14341.8|14339.8|14342|14340|14342.2|14340.2|14341.3|14339.3|2
1647840420000|2022-03-21 05:27:00|14341.9|14339.9|14341|14339|14342.2|14340.2|14340.9|14338.9|3
1647840430000|2022-03-21 05:27:10|14341.2|14339.2|14340.2|14338.2|14341.2|14339.2|14340.2|14338.2|1
1647840440000|2022-03-21 05:27:20|14340.3|14338.3|14340.3|14338.3|14340.8|14338.8|14340|14338|9
1647840450000|2022-03-21 05:27:30|14340.2|14338.2|14341.3|14339.3|14341.4|14339.4|14339.8|14337.8|8
1647840460000|2022-03-21 05:27:40|14341.2|14339.2|14340.7|14338.7|14341.3|14339.3|14340.2|14338.2|3
1647840470000|2022-03-21 05:27:50|14340.2|14338.2|14340.4|14338.4|14340.7|14338.7|14340.2|14338.2|5
1647840480000|2022-03-21 05:28:00|14340.5|14338.5|14342.2|14340.2|14342.4|14340.4|14340.4|14338.4|19
1647840490000|2022-03-21 05:28:10|14342.4|14340.4|14341.3|14339.3|14343.2|14341.2|14341.3|14339.3|28
1647840500000|2022-03-21 05:28:20|14341.4|14339.4|14342.3|14340.3|14343.2|14341.2|14340.9|14338.9|44
1647840510000|2022-03-21 05:28:30|14342.5|14340.5|14342.3|14340.3|14342.9|14340.9|14342|14340|12
1647840520000|2022-03-21 05:28:40|14342.4|14340.4|14344.7|14342.7|14345.3|14343.3|14342|14340|13
1647840530000|2022-03-21 05:28:50|14344.8|14342.8|14345.9|14343.9|14346|14344|14344.7|14342.7|17
1647840540000|2022-03-21 05:29:00|14345.8|14343.8|14347.2|14345.2|14348.5|14346.5|14345.7|14343.7|25
1647840550000|2022-03-21 05:29:10|14347.3|14345.3|14347.3|14345.3|14348.9|14346.9|14346|14344|13
1647840560000|2022-03-21 05:29:20|14347.2|14345.2|14348.5|14346.5|14348.5|14346.5|14346.3|14344.3|11
1647840570000|2022-03-21 05:29:30|14348.7|14346.7|14350.7|14348.7|14351.2|14349.2|14347.7|14345.7|38
1647840580000|2022-03-21 05:29:40|14350.8|14348.8|14351|14349|14352.4|14350.4|14349.5|14347.5|39
1647840590000|2022-03-21 05:29:50|14350.9|14348.9|14351.8|14349.8|14352.7|14350.7|14350.7|14348.7|17
1647840600000|2022-03-21 05:30:00|14350.9|14348.9|14350.5|14348.5|14351|14349|14348.9|14346.9|28
1647840610000|2022-03-21 05:30:10|14350.7|14348.7|14350.4|14348.4|14351.2|14349.2|14350.4|14348.4|9
1647840620000|2022-03-21 05:30:20|14350.5|14348.5|14350.4|14348.4|14350.5|14348.5|14348|14346|28
1647840630000|2022-03-21 05:30:30|14350.5|14348.5|14349.8|14347.8|14351.2|14349.2|14349.8|14347.8|6
1647840640000|2022-03-21 05:30:40|14349.9|14347.9|14350.7|14348.7|14350.7|14348.7|14349.8|14347.8|4
1647840650000|2022-03-21 05:30:50|14350.4|14348.4|14350.5|14348.5|14351.2|14349.2|14350.2|14348.2|4
1647840660000|2022-03-21 05:31:00|14350.7|14348.7|14348.8|14346.8|14350.9|14348.9|14348.8|14346.8|11
1647840670000|2022-03-21 05:31:10|14348.7|14346.7|14349.3|14347.3|14349.4|14347.4|14348.7|14346.7|2
1647840680000|2022-03-21 05:31:20|14349|14347|14346|14344|14349.2|14347.2|14342.3|14340.3|109
1647840690000|2022-03-21 05:31:30|14346.2|14344.2|14344.2|14342.2|14346.4|14344.4|14343.5|14341.5|16
1647840700000|2022-03-21 05:31:40|14344|14342|14342.3|14340.3|14344|14342|14342|14340|7
1647840710000|2022-03-21 05:31:50|14341.9|14339.9|14339.3|14337.3|14342.9|14340.9|14339.3|14337.3|32
1647840720000|2022-03-21 05:32:00|14339.4|14337.4|14337|14335|14340.3|14338.3|14336.3|14334.3|119
1647840730000|2022-03-21 05:32:10|14336.8|14334.8|14339.7|14337.7|14339.9|14337.9|14336.7|14334.7|20
1647840740000|2022-03-21 05:32:20|14340|14338|14341.2|14339.2|14342.2|14340.2|14339.9|14337.9|18
1647840750000|2022-03-21 05:32:30|14341|14339|14341.3|14339.3|14341.4|14339.4|14340.8|14338.8|3
1647840760000|2022-03-21 05:32:40|14341.2|14339.2|14335|14333|14341.4|14339.4|14333.2|14331.2|143
1647840770000|2022-03-21 05:32:50|14334.9|14332.9|14333.3|14331.3|14335.3|14333.3|14333.2|14331.2|19
1647840780000|2022-03-21 05:33:00|14333.2|14331.2|14333.2|14331.2|14333.3|14331.3|14332.4|14330.4|35
1647840790000|2022-03-21 05:33:10|14332.9|14330.9|14333.3|14331.3|14333.3|14331.3|14332.4|14330.4|19
1647840800000|2022-03-21 05:33:20|14333.2|14331.2|14332.3|14330.3|14333.3|14331.3|14328.3|14326.3|127
1647840810000|2022-03-21 05:33:30|14332.5|14330.5|14334|14332|14334.4|14332.4|14332.5|14330.5|10
1647840820000|2022-03-21 05:33:40|14333.9|14331.9|14333.2|14331.2|14334.2|14332.2|14333.2|14331.2|9
1647840830000|2022-03-21 05:33:50|14333|14331|14324.4|14322.4|14333.3|14331.3|14323.9|14321.9|159
1647840840000|2022-03-21 05:34:00|14324.5|14322.5|14328.8|14326.8|14329.3|14327.3|14324.4|14322.4|27
1647840850000|2022-03-21 05:34:10|14328.9|14326.9|14326|14324|14328.9|14326.9|14325.8|14323.8|10
1647840860000|2022-03-21 05:34:20|14325.9|14323.9|14325.7|14323.7|14326.4|14324.4|14325.3|14323.3|18
1647840870000|2022-03-21 05:34:30|14325.5|14323.5|14323|14321|14326.2|14324.2|14319.9|14317.9|128
1647840880000|2022-03-21 05:34:40|14322.5|14320.5|14323.7|14321.7|14324.5|14322.5|14322|14320|22
1647840890000|2022-03-21 05:34:50|14323.8|14321.8|14319.7|14317.7|14324.3|14322.3|14315.3|14313.3|136
1647840900000|2022-03-21 05:35:00|14319.5|14317.5|14324.7|14322.7|14325.5|14323.5|14319.5|14317.5|31
1647840910000|2022-03-21 05:35:10|14324.5|14322.5|14324.7|14322.7|14325.9|14323.9|14323.8|14321.8|16
1647840920000|2022-03-21 05:35:20|14324.5|14322.5|14325.3|14323.3|14325.7|14323.7|14324.3|14322.3|8
1647840930000|2022-03-21 05:35:30|14325.2|14323.2|14326.2|14324.2|14326.2|14324.2|14324.3|14322.3|1
1647840940000|2022-03-21 05:35:40|14326|14324|14325.7|14323.7|14326.3|14324.3|14324.7|14322.7|13
1647840950000|2022-03-21 05:35:50|14325.8|14323.8|14325.3|14323.3|14325.8|14323.8|14324.7|14322.7|4
1647840960000|2022-03-21 05:36:00|14325.2|14323.2|14325.3|14323.3|14325.9|14323.9|14324.3|14322.3|27
1647840970000|2022-03-21 05:36:10|14325.2|14323.2|14325.9|14323.9|14326.2|14324.2|14324|14322|37
1647840980000|2022-03-21 05:36:20|14326|14324|14326.4|14324.4|14327|14325|14325.8|14323.8|12
1647840990000|2022-03-21 05:36:30|14326.3|14324.3|14324.7|14322.7|14326.5|14324.5|14324.7|14322.7|8
1647841000000|2022-03-21 05:36:40|14324.5|14322.5|14323.8|14321.8|14325.5|14323.5|14323.8|14321.8|6
1647841010000|2022-03-21 05:36:50|14323.9|14321.9|14324.3|14322.3|14325.2|14323.2|14323.9|14321.9|4
1647841020000|2022-03-21 05:37:00|14324.4|14322.4|14323.4|14321.4|14324.5|14322.5|14323.2|14321.2|5
1647841030000|2022-03-21 05:37:10|14323.2|14321.2|14323.4|14321.4|14323.4|14321.4|14323.2|14321.2|6
1647841040000|2022-03-21 05:37:20|14323.5|14321.5|14325.8|14323.8|14326|14324|14323.2|14321.2|9
1647841050000|2022-03-21 05:37:30|14325.9|14323.9|14327.7|14325.7|14328|14326|14325.9|14323.9|20
1647841060000|2022-03-21 05:37:40|14327.5|14325.5|14327.9|14325.9|14328.2|14326.2|14327|14325|7
1647841070000|2022-03-21 05:37:50|14328|14326|14327.7|14325.7|14328.2|14326.2|14327.5|14325.5|5
1647841080000|2022-03-21 05:38:00|14327.5|14325.5|14328|14326|14328.3|14326.3|14327.3|14325.3|6
1647841090000|2022-03-21 05:38:10|14327.9|14325.9|14328.2|14326.2|14328.3|14326.3|14327|14325|13
1647841100000|2022-03-21 05:38:20|14328|14326|14328.5|14326.5|14328.9|14326.9|14328|14326|8
1647841110000|2022-03-21 05:38:30|14328.7|14326.7|14327.3|14325.3|14328.7|14326.7|14327.2|14325.2|6
1647841120000|2022-03-21 05:38:40|14327.7|14325.7|14327.4|14325.4|14328|14326|14327.4|14325.4|7
1647841130000|2022-03-21 05:38:50|14327.5|14325.5|14327.7|14325.7|14328.2|14326.2|14327.5|14325.5|2
1647841140000|2022-03-21 05:39:00|14327.8|14325.8|14327.4|14325.4|14327.8|14325.8|14327.2|14325.2|6
1647841150000|2022-03-21 05:39:10|14327.3|14325.3|14327.8|14325.8|14327.9|14325.9|14327.2|14325.2|1
1647841160000|2022-03-21 05:39:20|14327.7|14325.7|14326.3|14324.3|14328.3|14326.3|14326.3|14324.3|3
1647841170000|2022-03-21 05:39:30|14325.8|14323.8|14326.2|14324.2|14327.7|14325.7|14325.5|14323.5|11
1647841180000|2022-03-21 05:39:40|14326.3|14324.3|14328|14326|14328.3|14326.3|14325.7|14323.7|19
1647841190000|2022-03-21 05:39:50|14327.8|14325.8|14327.7|14325.7|14328|14326|14327.4|14325.4|3
1647841200000|2022-03-21 05:40:00|14327.8|14325.8|14328.3|14326.3|14328.4|14326.4|14327.4|14325.4|1
1647841210000|2022-03-21 05:40:10|14328.4|14326.4|14328.2|14326.2|14328.4|14326.4|14327.5|14325.5|11
1647841220000|2022-03-21 05:40:20|14327.7|14325.7|14326.3|14324.3|14327.7|14325.7|14326.3|14324.3|8
1647841230000|2022-03-21 05:40:30|14326.2|14324.2|14326.3|14324.3|14326.7|14324.7|14326.2|14324.2|5
1647841240000|2022-03-21 05:40:40|14325.5|14323.5|14325.5|14323.5|14326|14324|14325.5|14323.5|7
1647841250000|2022-03-21 05:40:50|14325.3|14323.3|14324.2|14322.2|14325.5|14323.5|14324|14322|9
1647841260000|2022-03-21 05:41:00|14324|14322|14324|14322|14324|14322|14323.9|14321.9|5
1647841270000|2022-03-21 05:41:10|14324.2|14322.2|14324.2|14322.2|14324.9|14322.9|14322.7|14320.7|10
1647841280000|2022-03-21 05:41:20|14324.3|14322.3|14325.2|14323.2|14325.4|14323.4|14324.2|14322.2|3
1647841290000|2022-03-21 05:41:30|14325|14323|14325.4|14323.4|14325.9|14323.9|14324.8|14322.8|3
1647841300000|2022-03-21 05:41:40|14325.5|14323.5|14324.4|14322.4|14325.5|14323.5|14324.2|14322.2|10
1647841310000|2022-03-21 05:41:50|14324.5|14322.5|14324.2|14322.2|14324.7|14322.7|14324.2|14322.2|0
1647841320000|2022-03-21 05:42:00|14324.3|14322.3|14324.7|14322.7|14324.7|14322.7|14323.4|14321.4|10
1647841330000|2022-03-21 05:42:10|14324.3|14322.3|14323.3|14321.3|14324.3|14322.3|14322.9|14320.9|5
1647841340000|2022-03-21 05:42:20|14323.4|14321.4|14322.8|14320.8|14323.4|14321.4|14322.7|14320.7|10
1647841350000|2022-03-21 05:42:30|14322.9|14320.9|14322.9|14320.9|14323|14321|14322.2|14320.2|14
1647841360000|2022-03-21 05:42:40|14323|14321|14322.5|14320.5|14323.4|14321.4|14322.4|14320.4|5
1647841370000|2022-03-21 05:42:50|14322.7|14320.7|14322.5|14320.5|14323|14321|14322.3|14320.3|9
1647841380000|2022-03-21 05:43:00|14322.4|14320.4|14322|14320|14322.5|14320.5|14322|14320|10
1647841390000|2022-03-21 05:43:10|14321.9|14319.9|14322.3|14320.3|14322.3|14320.3|14321.9|14319.9|6
1647841400000|2022-03-21 05:43:20|14322|14320|14323|14321|14323.2|14321.2|14322|14320|5
1647841410000|2022-03-21 05:43:30|14322.9|14320.9|14322.3|14320.3|14323.3|14321.3|14322.3|14320.3|6
1647841420000|2022-03-21 05:43:40|14322.2|14320.2|14321.5|14319.5|14322.3|14320.3|14321.2|14319.2|8
1647841430000|2022-03-21 05:43:50|14321.4|14319.4|14321.5|14319.5|14321.7|14319.7|14321.3|14319.3|1
1647841440000|2022-03-21 05:44:00|14321.2|14319.2|14321.2|14319.2|14321.4|14319.4|14320.9|14318.9|13
1647841450000|2022-03-21 05:44:10|14321|14319|14320.4|14318.4|14321|14319|14320.3|14318.3|8
1647841460000|2022-03-21 05:44:20|14320.3|14318.3|14320.5|14318.5|14320.5|14318.5|14320.2|14318.2|8
1647841470000|2022-03-21 05:44:30|14320.8|14318.8|14320|14318|14322|14320|14319.9|14317.9|25
1647841480000|2022-03-21 05:44:40|14319.9|14317.9|14319.7|14317.7|14320|14318|14317.5|14315.5|32
1647841490000|2022-03-21 05:44:50|14319.5|14317.5|14320.8|14318.8|14321.3|14319.3|14319.5|14317.5|19
1647841500000|2022-03-21 05:45:00|14320.9|14318.9|14324.3|14322.3|14324.4|14322.4|14320.9|14318.9|21
1647841510000|2022-03-21 05:45:10|14324.4|14322.4|14326.4|14324.4|14327|14325|14324.3|14322.3|15
1647841520000|2022-03-21 05:45:20|14326.5|14324.5|14324.9|14322.9|14327.4|14325.4|14324.7|14322.7|27
1647841530000|2022-03-21 05:45:30|14324.8|14322.8|14325.9|14323.9|14326|14324|14324.4|14322.4|10
1647841540000|2022-03-21 05:45:40|14325.8|14323.8|14325.2|14323.2|14326.4|14324.4|14325.2|14323.2|16
1647841550000|2022-03-21 05:45:50|14325|14323|14325.5|14323.5|14325.5|14323.5|14324.4|14322.4|19
1647841560000|2022-03-21 05:46:00|14325.3|14323.3|14323|14321|14325.3|14323.3|14322.9|14320.9|4
1647841570000|2022-03-21 05:46:10|14322.9|14320.9|14321.5|14319.5|14322.9|14320.9|14321|14319|6
1647841580000|2022-03-21 05:46:20|14321.4|14319.4|14320.8|14318.8|14321.5|14319.5|14320.8|14318.8|40
1647841590000|2022-03-21 05:46:30|14321.2|14319.2|14321.7|14319.7|14321.8|14319.8|14320.3|14318.3|12
1647841600000|2022-03-21 05:46:40|14321.2|14319.2|14322.3|14320.3|14322.4|14320.4|14321.2|14319.2|2
1647841610000|2022-03-21 05:46:50|14322.9|14320.9|14323.4|14321.4|14323.4|14321.4|14322|14320|5
1647841620000|2022-03-21 05:47:00|14323.5|14321.5|14322.2|14320.2|14323.5|14321.5|14322.2|14320.2|4
1647841630000|2022-03-21 05:47:10|14321.9|14319.9|14320|14318|14321.9|14319.9|14320|14318|12
1647841640000|2022-03-21 05:47:20|14319.9|14317.9|14318.7|14316.7|14319.9|14317.9|14318.7|14316.7|10
1647841650000|2022-03-21 05:47:30|14318.5|14316.5|14318.9|14316.9|14318.9|14316.9|14318|14316|9
1647841660000|2022-03-21 05:47:40|14318.8|14316.8|14319.7|14317.7|14319.8|14317.8|14318.5|14316.5|6
1647841670000|2022-03-21 05:47:50|14319.8|14317.8|14320.4|14318.4|14320.5|14318.5|14319.8|14317.8|3
1647841680000|2022-03-21 05:48:00|14320.2|14318.2|14319.4|14317.4|14320.2|14318.2|14319.2|14317.2|12
1647841690000|2022-03-21 05:48:10|14319.3|14317.3|14319.3|14317.3|14319.4|14317.4|14318.9|14316.9|1
1647841700000|2022-03-21 05:48:20|14319.2|14317.2|14319.3|14317.3|14319.4|14317.4|14318.7|14316.7|3
1647841710000|2022-03-21 05:48:30|14319.2|14317.2|14318.7|14316.7|14319.3|14317.3|14318.2|14316.2|1
1647841720000|2022-03-21 05:48:40|14318.8|14316.8|14318.5|14316.5|14318.9|14316.9|14318.3|14316.3|2
1647841730000|2022-03-21 05:48:50|14318.3|14316.3|14319|14317|14320|14318|14318.3|14316.3|12
1647841740000|2022-03-21 05:49:00|14319.2|14317.2|14319.3|14317.3|14320|14318|14319|14317|2
1647841750000|2022-03-21 05:49:10|14319.4|14317.4|14318.9|14316.9|14319.5|14317.5|14318.9|14316.9|4
1647841760000|2022-03-21 05:49:20|14319|14317|14318.8|14316.8|14319.3|14317.3|14318.7|14316.7|7
1647841770000|2022-03-21 05:49:30|14318.9|14316.9|14319.3|14317.3|14319.5|14317.5|14318.9|14316.9|6
1647841780000|2022-03-21 05:49:40|14319.4|14317.4|14320.8|14318.8|14320.8|14318.8|14319.3|14317.3|9
1647841790000|2022-03-21 05:49:50|14320.3|14318.3|14320.8|14318.8|14321|14319|14320.3|14318.3|6
1647841800000|2022-03-21 05:50:00|14320.9|14318.9|14321.3|14319.3|14323|14321|14320|14318|15
1647841810000|2022-03-21 05:50:10|14321.4|14319.4|14322.9|14320.9|14322.9|14320.9|14321.3|14319.3|4
1647841820000|2022-03-21 05:50:20|14322.8|14320.8|14324.3|14322.3|14325.7|14323.7|14322.8|14320.8|19
1647841830000|2022-03-21 05:50:30|14324.2|14322.2|14323.8|14321.8|14324.5|14322.5|14323.5|14321.5|3
1647841840000|2022-03-21 05:50:40|14323.9|14321.9|14324.3|14322.3|14324.4|14322.4|14323.4|14321.4|3
1647841850000|2022-03-21 05:50:50|14324.4|14322.4|14324.8|14322.8|14325.4|14323.4|14324.4|14322.4|5
1647841860000|2022-03-21 05:51:00|14324.5|14322.5|14324.2|14322.2|14324.8|14322.8|14323.4|14321.4|14
1647841870000|2022-03-21 05:51:10|14324.7|14322.7|14326.3|14324.3|14326.3|14324.3|14324.5|14322.5|7
1647841880000|2022-03-21 05:51:20|14326.4|14324.4|14327.3|14325.3|14327.3|14325.3|14326.3|14324.3|12
1647841890000|2022-03-21 05:51:30|14326.9|14324.9|14326.8|14324.8|14327.3|14325.3|14326.5|14324.5|0
1647841900000|2022-03-21 05:51:40|14326.7|14324.7|14328.9|14326.9|14328.9|14326.9|14326.7|14324.7|20
1647841910000|2022-03-21 05:51:50|14329.2|14327.2|14330.4|14328.4|14331.4|14329.4|14329.2|14327.2|45
1647841920000|2022-03-21 05:52:00|14330.5|14328.5|14330.9|14328.9|14331.8|14329.8|14330.5|14328.5|13
1647841930000|2022-03-21 05:52:10|14331|14329|14331.7|14329.7|14332.2|14330.2|14331|14329|21
1647841940000|2022-03-21 05:52:20|14331.8|14329.8|14334.2|14332.2|14334.3|14332.3|14331.8|14329.8|32
1647841950000|2022-03-21 05:52:30|14334|14332|14333.3|14331.3|14334.2|14332.2|14332.3|14330.3|10
1647841960000|2022-03-21 05:52:40|14333.4|14331.4|14333.5|14331.5|14333.9|14331.9|14333.3|14331.3|2
1647841970000|2022-03-21 05:52:50|14333.7|14331.7|14334.4|14332.4|14334.8|14332.8|14333.7|14331.7|5
1647841980000|2022-03-21 05:53:00|14334.5|14332.5|14333.7|14331.7|14334.7|14332.7|14333.3|14331.3|9
1647841990000|2022-03-21 05:53:10|14333.8|14331.8|14332.8|14330.8|14333.8|14331.8|14331.9|14329.9|13
1647842000000|2022-03-21 05:53:20|14332.4|14330.4|14333|14331|14334|14332|14332.3|14330.3|4
1647842010000|2022-03-21 05:53:30|14333.2|14331.2|14334.4|14332.4|14334.5|14332.5|14332.7|14330.7|6
1647842020000|2022-03-21 05:53:40|14334.5|14332.5|14334.2|14332.2|14335.3|14333.3|14333.9|14331.9|9
1647842030000|2022-03-21 05:53:50|14334|14332|14333.2|14331.2|14334.3|14332.3|14332.9|14330.9|14
1647842040000|2022-03-21 05:54:00|14333.3|14331.3|14333.9|14331.9|14333.9|14331.9|14332.9|14330.9|6
1647842050000|2022-03-21 05:54:10|14333.8|14331.8|14333.3|14331.3|14333.9|14331.9|14333.3|14331.3|1
1647842060000|2022-03-21 05:54:20|14333.2|14331.2|14334.7|14332.7|14334.8|14332.8|14333.2|14331.2|3
1647842070000|2022-03-21 05:54:30|14334.8|14332.8|14333.5|14331.5|14334.8|14332.8|14333.4|14331.4|11
1647842080000|2022-03-21 05:54:40|14333.7|14331.7|14333.8|14331.8|14334|14332|14333.5|14331.5|8
1647842090000|2022-03-21 05:54:50|14333.7|14331.7|14334|14332|14334|14332|14333.5|14331.5|0
1647842100000|2022-03-21 05:55:00|14333.9|14331.9|14332.4|14330.4|14333.9|14331.9|14332.3|14330.3|11
1647842110000|2022-03-21 05:55:10|14332.3|14330.3|14333.2|14331.2|14333.4|14331.4|14332.3|14330.3|1
1647842120000|2022-03-21 05:55:20|14332.9|14330.9|14332.8|14330.8|14333|14331|14332.3|14330.3|6
1647842130000|2022-03-21 05:55:30|14332.9|14330.9|14334.2|14332.2|14334.3|14332.3|14332.9|14330.9|12
1647842140000|2022-03-21 05:55:40|14334.3|14332.3|14333.5|14331.5|14334.7|14332.7|14333.3|14331.3|4
1647842150000|2022-03-21 05:55:50|14333.7|14331.7|14332.5|14330.5|14334.3|14332.3|14332.5|14330.5|6
1647842160000|2022-03-21 05:56:00|14332.7|14330.7|14333.2|14331.2|14334|14332|14332.5|14330.5|3
1647842170000|2022-03-21 05:56:10|14333|14331|14332.3|14330.3|14333.5|14331.5|14332|14330|11
1647842180000|2022-03-21 05:56:20|14332.2|14330.2|14332.8|14330.8|14332.8|14330.8|14332.2|14330.2|4
1647842190000|2022-03-21 05:56:30|14332.5|14330.5|14333|14331|14333.3|14331.3|14332.5|14330.5|3
1647842200000|2022-03-21 05:56:40|14332.5|14330.5|14334.7|14332.7|14335.2|14333.2|14332.4|14330.4|10
1647842210000|2022-03-21 05:56:50|14334.5|14332.5|14334.3|14332.3|14335.3|14333.3|14333.9|14331.9|1
1647842220000|2022-03-21 05:57:00|14334.4|14332.4|14334.3|14332.3|14335.2|14333.2|14334|14332|2
1647842230000|2022-03-21 05:57:10|14334.5|14332.5|14335.4|14333.4|14335.4|14333.4|14334.4|14332.4|4
1647842240000|2022-03-21 05:57:20|14335.3|14333.3|14335.5|14333.5|14335.5|14333.5|14334.7|14332.7|7
1647842250000|2022-03-21 05:57:30|14335.3|14333.3|14336|14334|14336.5|14334.5|14335.3|14333.3|9
1647842260000|2022-03-21 05:57:40|14335.9|14333.9|14336.3|14334.3|14336.7|14334.7|14335.9|14333.9|8
1647842270000|2022-03-21 05:57:50|14336.2|14334.2|14335|14333|14336.2|14334.2|14334.9|14332.9|12
1647842280000|2022-03-21 05:58:00|14335.2|14333.2|14335.3|14333.3|14335.5|14333.5|14335|14333|5
1647842290000|2022-03-21 05:58:10|14335.4|14333.4|14335.3|14333.3|14335.8|14333.8|14335|14333|3
1647842300000|2022-03-21 05:58:20|14335.4|14333.4|14335.3|14333.3|14335.9|14333.9|14335|14333|3
1647842310000|2022-03-21 05:58:30|14335.2|14333.2|14335.9|14333.9|14336.2|14334.2|14335|14333|2
1647842320000|2022-03-21 05:58:40|14336.2|14334.2|14335|14333|14336.3|14334.3|14335|14333|5
1647842330000|2022-03-21 05:58:50|14335.2|14333.2|14334.8|14332.8|14335.2|14333.2|14334.3|14332.3|2
1647842340000|2022-03-21 05:59:00|14335|14333|14336.3|14334.3|14336.3|14334.3|14334.8|14332.8|3
1647842350000|2022-03-21 05:59:10|14336.2|14334.2|14335.5|14333.5|14336.2|14334.2|14335.5|14333.5|2
1647842360000|2022-03-21 05:59:20|14335|14333|14336|14334|14336.3|14334.3|14335|14333|6
1647842370000|2022-03-21 05:59:30|14336.2|14334.2|14336.3|14334.3|14336.3|14334.3|14336|14334|1
1647842380000|2022-03-21 05:59:40|14335.8|14333.8|14334.5|14332.5|14336.3|14334.3|14334.5|14332.5|22
1647842390000|2022-03-21 05:59:50|14334.7|14332.7|14337|14335|14337|14335|14334.5|14332.5|10
1647842400000|2022-03-21 06:00:00|14337.8|14335.8|14342.9|14340.9|14342.9|14340.9|14337.8|14335.8|84
1647842410000|2022-03-21 06:00:10|14344.2|14342.2|14345|14343|14347.3|14345.3|14343.8|14341.8|38
1647842420000|2022-03-21 06:00:20|14344.9|14342.9|14341.8|14339.8|14345.3|14343.3|14341.4|14339.4|14
1647842430000|2022-03-21 06:00:30|14342.2|14340.2|14342.3|14340.3|14343.2|14341.2|14341.8|14339.8|13
1647842440000|2022-03-21 06:00:40|14342|14340|14341.8|14339.8|14343.2|14341.2|14341.8|14339.8|12
1647842450000|2022-03-21 06:00:50|14341.9|14339.9|14343.2|14341.2|14343.3|14341.3|14341.4|14339.4|10
1647842460000|2022-03-21 06:01:00|14343|14341|14343.3|14341.3|14343.9|14341.9|14342.3|14340.3|8
1647842470000|2022-03-21 06:01:10|14343.5|14341.5|14345.2|14343.2|14345.3|14343.3|14343.4|14341.4|9
1647842480000|2022-03-21 06:01:20|14345.3|14343.3|14344.7|14342.7|14345.3|14343.3|14344.2|14342.2|9
1647842490000|2022-03-21 06:01:30|14344.8|14342.8|14344.8|14342.8|14344.9|14342.9|14343.3|14341.3|18
1647842500000|2022-03-21 06:01:40|14344.9|14342.9|14347|14345|14347.4|14345.4|14344.9|14342.9|25
1647842510000|2022-03-21 06:01:50|14347.4|14345.4|14346.5|14344.5|14347.8|14345.8|14346.5|14344.5|12
1647842520000|2022-03-21 06:02:00|14346.8|14344.8|14348.9|14346.9|14349|14347|14346.7|14344.7|20
1647842530000|2022-03-21 06:02:10|14349|14347|14349.7|14347.7|14349.9|14347.9|14348.8|14346.8|15
1647842540000|2022-03-21 06:02:20|14349.5|14347.5|14347.4|14345.4|14349.5|14347.5|14347.4|14345.4|21
1647842550000|2022-03-21 06:02:30|14347.3|14345.3|14347.7|14345.7|14348.4|14346.4|14346.8|14344.8|12
1647842560000|2022-03-21 06:02:40|14347.8|14345.8|14348.5|14346.5|14348.5|14346.5|14347.3|14345.3|11
1647842570000|2022-03-21 06:02:50|14348.4|14346.4|14348.4|14346.4|14348.5|14346.5|14348.3|14346.3|4
1647842580000|2022-03-21 06:03:00|14348.3|14346.3|14347.4|14345.4|14348.5|14346.5|14347|14345|11
1647842590000|2022-03-21 06:03:10|14347.3|14345.3|14347|14345|14348.2|14346.2|14347|14345|9
1647842600000|2022-03-21 06:03:20|14346.9|14344.9|14349.3|14347.3|14350.9|14348.9|14346.2|14344.2|22
1647842610000|2022-03-21 06:03:30|14349.4|14347.4|14348|14346|14349.7|14347.7|14347.8|14345.8|3
1647842620000|2022-03-21 06:03:40|14347.9|14345.9|14347.3|14345.3|14348.5|14346.5|14347.2|14345.2|5
1647842630000|2022-03-21 06:03:50|14346.9|14344.9|14344.9|14342.9|14346.9|14344.9|14344.5|14342.5|20
1647842640000|2022-03-21 06:04:00|14344.7|14342.7|14344|14342|14344.9|14342.9|14343.5|14341.5|19
1647842650000|2022-03-21 06:04:10|14344.2|14342.2|14342.9|14340.9|14345.2|14343.2|14342.8|14340.8|16
1647842660000|2022-03-21 06:04:20|14343.2|14341.2|14341.9|14339.9|14343.2|14341.2|14341.8|14339.8|11
1647842670000|2022-03-21 06:04:30|14341.8|14339.8|14340.8|14338.8|14341.8|14339.8|14340.4|14338.4|19
1647842680000|2022-03-21 06:04:40|14340.9|14338.9|14340.2|14338.2|14340.9|14338.9|14339.9|14337.9|14
1647842690000|2022-03-21 06:04:50|14340.5|14338.5|14340|14338|14340.8|14338.8|14338.9|14336.9|20
1647842700000|2022-03-21 06:05:00|14339.9|14337.9|14340.5|14338.5|14340.5|14338.5|14339.7|14337.7|6
1647842710000|2022-03-21 06:05:10|14340.4|14338.4|14341|14339|14341|14339|14339.9|14337.9|3
1647842720000|2022-03-21 06:05:20|14341.3|14339.3|14342|14340|14342.2|14340.2|14341|14339|4
1647842730000|2022-03-21 06:05:30|14342.2|14340.2|14342.8|14340.8|14342.9|14340.9|14341.4|14339.4|8
1647842740000|2022-03-21 06:05:40|14342.5|14340.5|14341.9|14339.9|14342.5|14340.5|14340.8|14338.8|11
1647842750000|2022-03-21 06:05:50|14341.8|14339.8|14343.3|14341.3|14343.3|14341.3|14341.8|14339.8|2
1647842760000|2022-03-21 06:06:00|14343.4|14341.4|14344.7|14342.7|14346|14344|14343.4|14341.4|10
1647842770000|2022-03-21 06:06:10|14344.3|14342.3|14344.5|14342.5|14345.4|14343.4|14343.8|14341.8|7
1647842780000|2022-03-21 06:06:20|14344.4|14342.4|14345.7|14343.7|14345.8|14343.8|14344.2|14342.2|4
1647842790000|2022-03-21 06:06:30|14345.5|14343.5|14344.5|14342.5|14345.7|14343.7|14344.5|14342.5|2
1647842800000|2022-03-21 06:06:40|14344.8|14342.8|14343.7|14341.7|14344.9|14342.9|14343.7|14341.7|11
1647842810000|2022-03-21 06:06:50|14343.8|14341.8|14342.8|14340.8|14343.9|14341.9|14342.4|14340.4|5
1647842820000|2022-03-21 06:07:00|14342.7|14340.7|14342.4|14340.4|14344.2|14342.2|14342.4|14340.4|5
1647842830000|2022-03-21 06:07:10|14342.3|14340.3|14341.7|14339.7|14342.5|14340.5|14341.7|14339.7|9
1647842840000|2022-03-21 06:07:20|14341.5|14339.5|14340.3|14338.3|14341.5|14339.5|14340|14338|9
1647842850000|2022-03-21 06:07:30|14340.4|14338.4|14340.3|14338.3|14340.4|14338.4|14339.7|14337.7|4
1647842860000|2022-03-21 06:07:40|14340.2|14338.2|14341.7|14339.7|14342|14340|14340|14338|11
1647842870000|2022-03-21 06:07:50|14341.3|14339.3|14341.9|14339.9|14342.7|14340.7|14340.5|14338.5|3
1647842880000|2022-03-21 06:08:00|14341.7|14339.7|14341.5|14339.5|14342.2|14340.2|14341.4|14339.4|0
1647842890000|2022-03-21 06:08:10|14341.4|14339.4|14342.2|14340.2|14342.3|14340.3|14340.7|14338.7|8
1647842900000|2022-03-21 06:08:20|14342.4|14340.4|14342.4|14340.4|14343.2|14341.2|14342.3|14340.3|6
1647842910000|2022-03-21 06:08:30|14342.3|14340.3|14341.7|14339.7|14342.5|14340.5|14341.4|14339.4|1
1647842920000|2022-03-21 06:08:40|14341.8|14339.8|14342|14340|14342.2|14340.2|14341.2|14339.2|1
1647842930000|2022-03-21 06:08:50|14342.2|14340.2|14339.4|14337.4|14342.2|14340.2|14338.5|14336.5|21
1647842940000|2022-03-21 06:09:00|14339.5|14337.5|14340|14338|14340.8|14338.8|14339.4|14337.4|3
1647842950000|2022-03-21 06:09:10|14340.2|14338.2|14341.5|14339.5|14343|14341|14340.2|14338.2|8
1647842960000|2022-03-21 06:09:20|14341.7|14339.7|14341.5|14339.5|14341.7|14339.7|14340|14338|0
1647842970000|2022-03-21 06:09:30|14341.4|14339.4|14342.5|14340.5|14342.5|14340.5|14339.4|14337.4|26
1647842980000|2022-03-21 06:09:40|14342.4|14340.4|14341.5|14339.5|14342.5|14340.5|14341.5|14339.5|25
1647842990000|2022-03-21 06:09:50|14341.3|14339.3|14341.9|14339.9|14342.4|14340.4|14341.2|14339.2|5
1647843000000|2022-03-21 06:10:00|14342.3|14340.3|14341.9|14339.9|14343.5|14341.5|14341.9|14339.9|6
1647843010000|2022-03-21 06:10:10|14341.8|14339.8|14344.3|14342.3|14344.4|14342.4|14341.4|14339.4|6
1647843020000|2022-03-21 06:10:20|14344.4|14342.4|14344.4|14342.4|14345.9|14343.9|14343.8|14341.8|9
1647843030000|2022-03-21 06:10:30|14344.5|14342.5|14345.3|14343.3|14345.4|14343.4|14344.4|14342.4|4
1647843040000|2022-03-21 06:10:40|14345.7|14343.7|14346.7|14344.7|14347.3|14345.3|14345.7|14343.7|20
1647843050000|2022-03-21 06:10:50|14346.5|14344.5|14345.7|14343.7|14346.5|14344.5|14345.2|14343.2|1
1647843060000|2022-03-21 06:11:00|14345.8|14343.8|14346.9|14344.9|14347.3|14345.3|14345.2|14343.2|5
1647843070000|2022-03-21 06:11:10|14347|14345|14347.2|14345.2|14347.2|14345.2|14346.2|14344.2|1
1647843080000|2022-03-21 06:11:20|14346.7|14344.7|14346.8|14344.8|14347.2|14345.2|14346.4|14344.4|1
1647843090000|2022-03-21 06:11:30|14346.9|14344.9|14346.9|14344.9|14347|14345|14345.5|14343.5|10
1647843100000|2022-03-21 06:11:40|14346.8|14344.8|14347.4|14345.4|14347.7|14345.7|14346.7|14344.7|10
1647843110000|2022-03-21 06:11:50|14347.5|14345.5|14348|14346|14348.7|14346.7|14347.4|14345.4|8
1647843120000|2022-03-21 06:12:00|14347.9|14345.9|14347|14345|14348.4|14346.4|14346.5|14344.5|14
1647843130000|2022-03-21 06:12:10|14346.8|14344.8|14346|14344|14347.5|14345.5|14345.4|14343.4|5
1647843140000|2022-03-21 06:12:20|14345.9|14343.9|14347.2|14345.2|14347.7|14345.7|14345.5|14343.5|13
1647843150000|2022-03-21 06:12:30|14347.3|14345.3|14347.8|14345.8|14348.2|14346.2|14347.3|14345.3|3
1647843160000|2022-03-21 06:12:40|14347.7|14345.7|14347.3|14345.3|14347.7|14345.7|14346.7|14344.7|5
1647843170000|2022-03-21 06:12:50|14347.5|14345.5|14347.7|14345.7|14347.9|14345.9|14347.4|14345.4|3
1647843180000|2022-03-21 06:13:00|14347.8|14345.8|14347.9|14345.9|14347.9|14345.9|14346.2|14344.2|6
1647843190000|2022-03-21 06:13:10|14347.8|14345.8|14347.5|14345.5|14348.2|14346.2|14347.4|14345.4|6
1647843200000|2022-03-21 06:13:20|14347.7|14345.7|14346.8|14344.8|14347.8|14345.8|14346.4|14344.4|2
1647843210000|2022-03-21 06:13:30|14346.9|14344.9|14346.9|14344.9|14347.2|14345.2|14346.7|14344.7|2
1647843220000|2022-03-21 06:13:40|14346.7|14344.7|14346|14344|14346.8|14344.8|14346|14344|2
1647843230000|2022-03-21 06:13:50|14346.2|14344.2|14346.9|14344.9|14346.9|14344.9|14346.2|14344.2|1
1647843240000|2022-03-21 06:14:00|14346.8|14344.8|14344.5|14342.5|14346.8|14344.8|14344.3|14342.3|10
1647843250000|2022-03-21 06:14:10|14344.3|14342.3|14343.8|14341.8|14344.5|14342.5|14343.2|14341.2|15
1647843260000|2022-03-21 06:14:20|14343.9|14341.9|14344|14342|14344.4|14342.4|14343.8|14341.8|2
1647843270000|2022-03-21 06:14:30|14344.2|14342.2|14345|14343|14345.7|14343.7|14344.2|14342.2|2
1647843280000|2022-03-21 06:14:40|14345.2|14343.2|14344.5|14342.5|14345.5|14343.5|14344.4|14342.4|3
1647843290000|2022-03-21 06:14:50|14344.7|14342.7|14343.4|14341.4|14344.7|14342.7|14343.2|14341.2|5
1647843300000|2022-03-21 06:15:00|14343.3|14341.3|14343.7|14341.7|14344|14342|14343.3|14341.3|2
1647843310000|2022-03-21 06:15:10|14343.8|14341.8|14343.4|14341.4|14344|14342|14342.3|14340.3|5
1647843320000|2022-03-21 06:15:20|14343.3|14341.3|14343.7|14341.7|14343.8|14341.8|14342.7|14340.7|0
1647843330000|2022-03-21 06:15:30|14343.8|14341.8|14343.2|14341.2|14343.9|14341.9|14342.7|14340.7|3
1647843340000|2022-03-21 06:15:40|14343|14341|14343.3|14341.3|14343.3|14341.3|14342.5|14340.5|6
1647843350000|2022-03-21 06:15:50|14343.2|14341.2|14343.4|14341.4|14343.7|14341.7|14343.2|14341.2|1
1647843360000|2022-03-21 06:16:00|14343.3|14341.3|14342|14340|14343.3|14341.3|14341.5|14339.5|5
1647843370000|2022-03-21 06:16:10|14341.9|14339.9|14341.8|14339.8|14343.3|14341.3|14341.8|14339.8|5
1647843380000|2022-03-21 06:16:20|14341.7|14339.7|14342|14340|14342.4|14340.4|14341.4|14339.4|2
1647843390000|2022-03-21 06:16:30|14341.5|14339.5|14341.7|14339.7|14341.7|14339.7|14341.5|14339.5|0
1647843400000|2022-03-21 06:16:40|14341.8|14339.8|14341.5|14339.5|14342.9|14340.9|14341.5|14339.5|8
1647843410000|2022-03-21 06:16:50|14341.7|14339.7|14340.3|14338.3|14341.7|14339.7|14339.8|14337.8|11
1647843420000|2022-03-21 06:17:00|14340.2|14338.2|14340.9|14338.9|14341.2|14339.2|14339.2|14337.2|8
1647843430000|2022-03-21 06:17:10|14340.7|14338.7|14340.3|14338.3|14341.2|14339.2|14340|14338|3
1647843440000|2022-03-21 06:17:20|14340.4|14338.4|14340.2|14338.2|14341.4|14339.4|14340|14338|8
1647843450000|2022-03-21 06:17:30|14340.3|14338.3|14341|14339|14341.2|14339.2|14340.3|14338.3|3
1647843460000|2022-03-21 06:17:40|14340.9|14338.9|14341|14339|14341.5|14339.5|14340|14338|10
1647843470000|2022-03-21 06:17:50|14340.9|14338.9|14341|14339|14341.4|14339.4|14340.9|14338.9|4
1647843480000|2022-03-21 06:18:00|14340.8|14338.8|14343|14341|14343|14341|14340.3|14338.3|12
1647843490000|2022-03-21 06:18:10|14342.9|14340.9|14341.7|14339.7|14343|14341|14341.7|14339.7|5
1647843500000|2022-03-21 06:18:20|14341.3|14339.3|14340.7|14338.7|14341.7|14339.7|14340.4|14338.4|4
1647843510000|2022-03-21 06:18:30|14340.5|14338.5|14340|14338|14340.8|14338.8|14340|14338|8
1647843520000|2022-03-21 06:18:40|14340.2|14338.2|14340.8|14338.8|14341.3|14339.3|14339.9|14337.9|10
1647843530000|2022-03-21 06:18:50|14341.3|14339.3|14341.7|14339.7|14341.8|14339.8|14341.3|14339.3|2
1647843540000|2022-03-21 06:19:00|14341.5|14339.5|14340.5|14338.5|14341.5|14339.5|14340.5|14338.5|0
1647843550000|2022-03-21 06:19:10|14340.4|14338.4|14339.4|14337.4|14340.4|14338.4|14339.2|14337.2|12
1647843560000|2022-03-21 06:19:20|14339.3|14337.3|14339.8|14337.8|14340.3|14338.3|14339.2|14337.2|11
1647843570000|2022-03-21 06:19:30|14340|14338|14339.5|14337.5|14340.2|14338.2|14339.5|14337.5|1
1647843580000|2022-03-21 06:19:40|14339.7|14337.7|14339.4|14337.4|14339.8|14337.8|14339.4|14337.4|4
1647843590000|2022-03-21 06:19:50|14339.5|14337.5|14339.5|14337.5|14339.5|14337.5|14339|14337|3
1647843600000|2022-03-21 06:20:00|14339.4|14337.4|14341.8|14339.8|14341.8|14339.8|14338.7|14336.7|31
1647843610000|2022-03-21 06:20:10|14341.5|14339.5|14340.5|14338.5|14341.8|14339.8|14340.4|14338.4|4
1647843620000|2022-03-21 06:20:20|14339.8|14337.8|14339|14337|14339.8|14337.8|14338.7|14336.7|4
1647843630000|2022-03-21 06:20:30|14338.8|14336.8|14337.7|14335.7|14339|14337|14337.7|14335.7|20
1647843640000|2022-03-21 06:20:40|14337.8|14335.8|14338.2|14336.2|14338.9|14336.9|14337.8|14335.8|7
1647843650000|2022-03-21 06:20:50|14338.3|14336.3|14338.2|14336.2|14338.3|14336.3|14338|14336|3
1647843660000|2022-03-21 06:21:00|14338|14336|14337.7|14335.7|14338.7|14336.7|14337.7|14335.7|10
1647843670000|2022-03-21 06:21:10|14338.2|14336.2|14338.3|14336.3|14338.5|14336.5|14337.8|14335.8|2
1647843680000|2022-03-21 06:21:20|14338.4|14336.4|14336.4|14334.4|14338.4|14336.4|14336.4|14334.4|23
1647843690000|2022-03-21 06:21:30|14336.5|14334.5|14336.8|14334.8|14336.8|14334.8|14336.2|14334.2|4
1647843700000|2022-03-21 06:21:40|14336.7|14334.7|14334.8|14332.8|14336.8|14334.8|14334.8|14332.8|8
1647843710000|2022-03-21 06:21:50|14334.5|14332.5|14331.4|14329.4|14334.5|14332.5|14330.8|14328.8|53
1647843720000|2022-03-21 06:22:00|14331.7|14329.7|14332.3|14330.3|14332.3|14330.3|14331.3|14329.3|5
1647843730000|2022-03-21 06:22:10|14331.9|14329.9|14333.3|14331.3|14333.4|14331.4|14331.9|14329.9|12
1647843740000|2022-03-21 06:22:20|14333.2|14331.2|14332.9|14330.9|14333.3|14331.3|14332.8|14330.8|4
1647843750000|2022-03-21 06:22:30|14333|14331|14332.4|14330.4|14333.4|14331.4|14332.3|14330.3|4
1647843760000|2022-03-21 06:22:40|14332.5|14330.5|14331.9|14329.9|14332.7|14330.7|14331.7|14329.7|7
1647843770000|2022-03-21 06:22:50|14331.8|14329.8|14331.3|14329.3|14331.9|14329.9|14331.3|14329.3|2
1647843780000|2022-03-21 06:23:00|14331.4|14329.4|14332.2|14330.2|14332.4|14330.4|14331.4|14329.4|6
1647843790000|2022-03-21 06:23:10|14332|14330|14331.4|14329.4|14332.3|14330.3|14330.9|14328.9|8
1647843800000|2022-03-21 06:23:20|14331.5|14329.5|14331.5|14329.5|14331.9|14329.9|14331.4|14329.4|0
1647843810000|2022-03-21 06:23:30|14331.4|14329.4|14330|14328|14331.7|14329.7|14329.3|14327.3|29
1647843820000|2022-03-21 06:23:40|14329.9|14327.9|14330.4|14328.4|14330.8|14328.8|14329|14327|49
1647843830000|2022-03-21 06:23:50|14330.5|14328.5|14329.9|14327.9|14330.8|14328.8|14329.2|14327.2|3
1647843840000|2022-03-21 06:24:00|14330|14328|14331.9|14329.9|14332.3|14330.3|14330|14328|1
1647843850000|2022-03-21 06:24:10|14332|14330|14333|14331|14333.2|14331.2|14331.8|14329.8|9
1647843860000|2022-03-21 06:24:20|14332.9|14330.9|14331.2|14329.2|14332.9|14330.9|14330.5|14328.5|9
1647843870000|2022-03-21 06:24:30|14331|14329|14330.7|14328.7|14331.8|14329.8|14330.7|14328.7|9
1647843880000|2022-03-21 06:24:40|14330.9|14328.9|14331|14329|14331|14329|14330.2|14328.2|8
1647843890000|2022-03-21 06:24:50|14331.5|14329.5|14331.8|14329.8|14332.4|14330.4|14331.5|14329.5|6
1647843900000|2022-03-21 06:25:00|14331.7|14329.7|14330.8|14328.8|14331.8|14329.8|14330.8|14328.8|5
1647843910000|2022-03-21 06:25:10|14330.7|14328.7|14331.7|14329.7|14331.7|14329.7|14330.3|14328.3|3
1647843920000|2022-03-21 06:25:20|14331.8|14329.8|14332.7|14330.7|14332.7|14330.7|14331.8|14329.8|7
1647843930000|2022-03-21 06:25:30|14332.5|14330.5|14332.7|14330.7|14333.2|14331.2|14332.5|14330.5|6
1647843940000|2022-03-21 06:25:40|14332.5|14330.5|14331.9|14329.9|14332.7|14330.7|14331.9|14329.9|6
1647843950000|2022-03-21 06:25:50|14331.8|14329.8|14331.2|14329.2|14332|14330|14331|14329|0
1647843960000|2022-03-21 06:26:00|14331.3|14329.3|14331.8|14329.8|14331.8|14329.8|14330.7|14328.7|2
1647843970000|2022-03-21 06:26:10|14331.9|14329.9|14331.2|14329.2|14331.9|14329.9|14330.8|14328.8|1
1647843980000|2022-03-21 06:26:20|14331|14329|14331.3|14329.3|14331.7|14329.7|14331|14329|4
1647843990000|2022-03-21 06:26:30|14331.4|14329.4|14331.5|14329.5|14331.8|14329.8|14331.2|14329.2|2
1647844000000|2022-03-21 06:26:40|14331.4|14329.4|14331.7|14329.7|14331.8|14329.8|14331.4|14329.4|1
1647844010000|2022-03-21 06:26:50|14331.2|14329.2|14331.8|14329.8|14331.9|14329.9|14331.2|14329.2|1
1647844020000|2022-03-21 06:27:00|14331.9|14329.9|14331.7|14329.7|14331.9|14329.9|14331.3|14329.3|0
1647844030000|2022-03-21 06:27:10|14331.5|14329.5|14332.3|14330.3|14332.7|14330.7|14331.4|14329.4|8
1647844040000|2022-03-21 06:27:20|14332.4|14330.4|14332.2|14330.2|14332.5|14330.5|14331.9|14329.9|1
1647844050000|2022-03-21 06:27:30|14332.8|14330.8|14333.2|14331.2|14334.3|14332.3|14332.7|14330.7|15
1647844060000|2022-03-21 06:27:40|14333|14331|14334.2|14332.2|14334.7|14332.7|14333|14331|3
1647844070000|2022-03-21 06:27:50|14334|14332|14335.8|14333.8|14336.2|14334.2|14334|14332|7
1647844080000|2022-03-21 06:28:00|14335.3|14333.3|14332.8|14330.8|14335.5|14333.5|14332.8|14330.8|13
1647844090000|2022-03-21 06:28:10|14332.9|14330.9|14333.8|14331.8|14333.8|14331.8|14332.9|14330.9|2
1647844100000|2022-03-21 06:28:20|14333.9|14331.9|14333.9|14331.9|14334.3|14332.3|14333.8|14331.8|5
1647844110000|2022-03-21 06:28:30|14333.8|14331.8|14334.4|14332.4|14334.4|14332.4|14333.8|14331.8|1
1647844120000|2022-03-21 06:28:40|14334.5|14332.5|14334.8|14332.8|14335.3|14333.3|14334.5|14332.5|0
1647844130000|2022-03-21 06:28:50|14334.9|14332.9|14335.9|14333.9|14336.4|14334.4|14334.8|14332.8|3
1647844140000|2022-03-21 06:29:00|14336|14334|14335.7|14333.7|14336|14334|14335.2|14333.2|6
1647844150000|2022-03-21 06:29:10|14335.5|14333.5|14335.5|14333.5|14335.8|14333.8|14335.3|14333.3|3
1647844160000|2022-03-21 06:29:20|14335.4|14333.4|14334.3|14332.3|14335.8|14333.8|14334.2|14332.2|3
1647844170000|2022-03-21 06:29:30|14334.2|14332.2|14334.8|14332.8|14334.8|14332.8|14334|14332|0
1647844180000|2022-03-21 06:29:40|14334.7|14332.7|14335.5|14333.5|14335.5|14333.5|14334.2|14332.2|5
1647844190000|2022-03-21 06:29:50|14335.4|14333.4|14335.7|14333.7|14335.7|14333.7|14334.9|14332.9|0
1647844200000|2022-03-21 06:30:00|14335.5|14333.5|14335.3|14333.3|14335.8|14333.8|14334.9|14332.9|0
1647844210000|2022-03-21 06:30:10|14335.2|14333.2|14334.4|14332.4|14335.2|14333.2|14334.3|14332.3|4
1647844220000|2022-03-21 06:30:20|14334.3|14332.3|14336|14334|14336|14334|14334.3|14332.3|3
1647844230000|2022-03-21 06:30:30|14336.4|14334.4|14335.9|14333.9|14336.4|14334.4|14335.9|14333.9|1
1647844240000|2022-03-21 06:30:40|14336|14334|14337|14335|14337|14335|14335.7|14333.7|9
1647844250000|2022-03-21 06:30:50|14336.9|14334.9|14337.2|14335.2|14337.2|14335.2|14336|14334|1
1647844260000|2022-03-21 06:31:00|14336.9|14334.9|14334.9|14332.9|14336.9|14334.9|14334.8|14332.8|0
1647844270000|2022-03-21 06:31:10|14335.7|14333.7|14335.5|14333.5|14336.5|14334.5|14335.4|14333.4|3
1647844280000|2022-03-21 06:31:20|14336.2|14334.2|14336.4|14334.4|14336.5|14334.5|14336.2|14334.2|5
1647844290000|2022-03-21 06:31:30|14336.5|14334.5|14337.4|14335.4|14337.4|14335.4|14336.2|14334.2|6
1647844300000|2022-03-21 06:31:40|14337.3|14335.3|14337.5|14335.5|14337.5|14335.5|14337|14335|2
1647844310000|2022-03-21 06:31:50|14337.3|14335.3|14337.9|14335.9|14338.3|14336.3|14337.3|14335.3|5
1647844320000|2022-03-21 06:32:00|14338|14336|14336.4|14334.4|14338.8|14336.8|14336.4|14334.4|24
1647844330000|2022-03-21 06:32:10|14336.3|14334.3|14337.9|14335.9|14338.2|14336.2|14336.3|14334.3|10
1647844340000|2022-03-21 06:32:20|14338|14336|14339.9|14337.9|14340|14338|14337.4|14335.4|18
1647844350000|2022-03-21 06:32:30|14340.2|14338.2|14339.4|14337.4|14340.9|14338.9|14339.4|14337.4|12
1647844360000|2022-03-21 06:32:40|14339.9|14337.9|14339.3|14337.3|14339.9|14337.9|14339.3|14337.3|9
1647844370000|2022-03-21 06:32:50|14339.4|14337.4|14340.4|14338.4|14340.4|14338.4|14339|14337|3
1647844380000|2022-03-21 06:33:00|14340.5|14338.5|14341|14339|14341|14339|14340|14338|10
1647844390000|2022-03-21 06:33:10|14340.9|14338.9|14341.9|14339.9|14342.3|14340.3|14340.9|14338.9|8
1647844400000|2022-03-21 06:33:20|14341.8|14339.8|14342.9|14340.9|14343.2|14341.2|14341.5|14339.5|8
1647844410000|2022-03-21 06:33:30|14343|14341|14342.5|14340.5|14343.3|14341.3|14342.5|14340.5|7
1647844420000|2022-03-21 06:33:40|14342.7|14340.7|14343|14341|14343.4|14341.4|14342.7|14340.7|1
1647844430000|2022-03-21 06:33:50|14343.2|14341.2|14343.2|14341.2|14343.4|14341.4|14343|14341|1
1647844440000|2022-03-21 06:34:00|14343.3|14341.3|14342.9|14340.9|14343.4|14341.4|14342.4|14340.4|8
1647844450000|2022-03-21 06:34:10|14343|14341|14343|14341|14343.3|14341.3|14342.8|14340.8|2
1647844460000|2022-03-21 06:34:20|14342.9|14340.9|14343|14341|14343.2|14341.2|14342.8|14340.8|6
1647844470000|2022-03-21 06:34:30|14343.4|14341.4|14344.4|14342.4|14345.3|14343.3|14343.2|14341.2|13
1647844480000|2022-03-21 06:34:40|14344.5|14342.5|14345|14343|14345.2|14343.2|14344|14342|6
1647844490000|2022-03-21 06:34:50|14345.2|14343.2|14344.9|14342.9|14345.2|14343.2|14344.4|14342.4|1
1647844500000|2022-03-21 06:35:00|14345|14343|14343.8|14341.8|14345.2|14343.2|14343.5|14341.5|7
1647844510000|2022-03-21 06:35:10|14343.7|14341.7|14344.7|14342.7|14344.9|14342.9|14343.7|14341.7|3
1647844520000|2022-03-21 06:35:20|14344.4|14342.4|14345.2|14343.2|14345.4|14343.4|14344.4|14342.4|0
1647844530000|2022-03-21 06:35:30|14345|14343|14343.9|14341.9|14345.3|14343.3|14343.5|14341.5|5
1647844540000|2022-03-21 06:35:40|14343.8|14341.8|14343.7|14341.7|14344.2|14342.2|14343.4|14341.4|4
1647844550000|2022-03-21 06:35:50|14343.5|14341.5|14342.8|14340.8|14343.5|14341.5|14342|14340|9
1647844560000|2022-03-21 06:36:00|14342.7|14340.7|14343.4|14341.4|14343.7|14341.7|14342.2|14340.2|3
1647844570000|2022-03-21 06:36:10|14342.9|14340.9|14343.7|14341.7|14343.9|14341.9|14342.9|14340.9|1
1647844580000|2022-03-21 06:36:20|14343.8|14341.8|14343.8|14341.8|14344.9|14342.9|14343.7|14341.7|7
1647844590000|2022-03-21 06:36:30|14343.9|14341.9|14350.7|14348.7|14351.4|14349.4|14343.9|14341.9|50
1647844600000|2022-03-21 06:36:40|14350.5|14348.5|14350.9|14348.9|14351.4|14349.4|14349.3|14347.3|25
1647844610000|2022-03-21 06:36:50|14351|14349|14349.9|14347.9|14351.3|14349.3|14349.7|14347.7|9
1647844620000|2022-03-21 06:37:00|14349.8|14347.8|14349.7|14347.7|14350|14348|14348.9|14346.9|8
1647844630000|2022-03-21 06:37:10|14349.5|14347.5|14350.7|14348.7|14351.8|14349.8|14349.3|14347.3|15
1647844640000|2022-03-21 06:37:20|14350.5|14348.5|14357.7|14355.7|14359|14357|14350.5|14348.5|53
1647844650000|2022-03-21 06:37:30|14357.8|14355.8|14357.8|14355.8|14358.2|14356.2|14356.8|14354.8|12
1647844660000|2022-03-21 06:37:40|14357.7|14355.7|14359|14357|14359.8|14357.8|14356.5|14354.5|41
1647844670000|2022-03-21 06:37:50|14359.2|14357.2|14360.5|14358.5|14361.7|14359.7|14359.2|14357.2|18
1647844680000|2022-03-21 06:38:00|14360.4|14358.4|14359.7|14357.7|14361.2|14359.2|14359.3|14357.3|21
1647844690000|2022-03-21 06:38:10|14359.5|14357.5|14362.3|14360.3|14363.3|14361.3|14359.2|14357.2|64
1647844700000|2022-03-21 06:38:20|14361.8|14359.8|14363.5|14361.5|14364.2|14362.2|14360.9|14358.9|33
1647844710000|2022-03-21 06:38:30|14363.4|14361.4|14362.7|14360.7|14364.2|14362.2|14362.7|14360.7|15
1647844720000|2022-03-21 06:38:40|14362.8|14360.8|14364.7|14362.7|14364.9|14362.9|14362.7|14360.7|31
1647844730000|2022-03-21 06:38:50|14364.5|14362.5|14364.9|14362.9|14365.4|14363.4|14364.4|14362.4|20
1647844740000|2022-03-21 06:39:00|14364.8|14362.8|14363.5|14361.5|14365.9|14363.9|14363.5|14361.5|24
1647844750000|2022-03-21 06:39:10|14363.7|14361.7|14363.9|14361.9|14364.5|14362.5|14362.5|14360.5|10
1647844760000|2022-03-21 06:39:20|14363.5|14361.5|14363.4|14361.4|14364.3|14362.3|14362.5|14360.5|6
1647844770000|2022-03-21 06:39:30|14363.2|14361.2|14363.2|14361.2|14363.7|14361.7|14361.7|14359.7|21
1647844780000|2022-03-21 06:39:40|14362.4|14360.4|14362.7|14360.7|14363|14361|14362.2|14360.2|7
1647844790000|2022-03-21 06:39:50|14362.4|14360.4|14363|14361|14363|14361|14362.4|14360.4|5
1647844800000|2022-03-21 06:40:00|14362.5|14360.5|14361.8|14359.8|14363|14361|14361.4|14359.4|9
1647844810000|2022-03-21 06:40:10|14361.7|14359.7|14363|14361|14363.2|14361.2|14361.4|14359.4|11
1647844820000|2022-03-21 06:40:20|14363.2|14361.2|14363|14361|14363.7|14361.7|14362.9|14360.9|10
1647844830000|2022-03-21 06:40:30|14362.9|14360.9|14362.5|14360.5|14363.3|14361.3|14362.5|14360.5|10
1647844840000|2022-03-21 06:40:40|14362.7|14360.7|14363.4|14361.4|14363.7|14361.7|14362.5|14360.5|7
1647844850000|2022-03-21 06:40:50|14363.5|14361.5|14362.5|14360.5|14363.5|14361.5|14362.5|14360.5|1
1647844860000|2022-03-21 06:41:00|14362.4|14360.4|14360.5|14358.5|14362.7|14360.7|14360.2|14358.2|20
1647844870000|2022-03-21 06:41:10|14360.4|14358.4|14360.5|14358.5|14360.8|14358.8|14360.3|14358.3|7
1647844880000|2022-03-21 06:41:20|14360.4|14358.4|14360|14358|14360.7|14358.7|14359.9|14357.9|3
1647844890000|2022-03-21 06:41:30|14360.2|14358.2|14359.7|14357.7|14360.2|14358.2|14359.5|14357.5|7
1647844900000|2022-03-21 06:41:40|14359.4|14357.4|14358.2|14356.2|14359.8|14357.8|14358.2|14356.2|19
1647844910000|2022-03-21 06:41:50|14358|14356|14358.8|14356.8|14359.2|14357.2|14357.7|14355.7|15
1647844920000|2022-03-21 06:42:00|14358.9|14356.9|14359.4|14357.4|14360.5|14358.5|14358.8|14356.8|10
1647844930000|2022-03-21 06:42:10|14359.5|14357.5|14357.4|14355.4|14359.7|14357.7|14357.3|14355.3|9
1647844940000|2022-03-21 06:42:20|14357.5|14355.5|14355.9|14353.9|14357.5|14355.5|14355.7|14353.7|16
1647844950000|2022-03-21 06:42:30|14355.7|14353.7|14355.4|14353.4|14355.9|14353.9|14354.5|14352.5|9
1647844960000|2022-03-21 06:42:40|14355.3|14353.3|14356.9|14354.9|14357.5|14355.5|14355.3|14353.3|9
1647844970000|2022-03-21 06:42:50|14356.5|14354.5|14356.5|14354.5|14356.7|14354.7|14356.2|14354.2|3
1647844980000|2022-03-21 06:43:00|14356.4|14354.4|14355.7|14353.7|14356.7|14354.7|14355.4|14353.4|19
1647844990000|2022-03-21 06:43:10|14355.4|14353.4|14355.8|14353.8|14355.8|14353.8|14354.9|14352.9|13
1647845000000|2022-03-21 06:43:20|14355.7|14353.7|14355.8|14353.8|14356.3|14354.3|14355.7|14353.7|3
1647845010000|2022-03-21 06:43:30|14355|14353|14354.2|14352.2|14355.2|14353.2|14353.3|14351.3|19
1647845020000|2022-03-21 06:43:40|14354.3|14352.3|14353.9|14351.9|14355.2|14353.2|14353.9|14351.9|17
1647845030000|2022-03-21 06:43:50|14354.2|14352.2|14354|14352|14354.5|14352.5|14353.2|14351.2|3
1647845040000|2022-03-21 06:44:00|14354.2|14352.2|14354.4|14352.4|14354.5|14352.5|14353.5|14351.5|7
1647845050000|2022-03-21 06:44:10|14354.3|14352.3|14353.7|14351.7|14354.5|14352.5|14353.4|14351.4|7
1647845060000|2022-03-21 06:44:20|14353.4|14351.4|14353.9|14351.9|14354|14352|14353.3|14351.3|6
1647845070000|2022-03-21 06:44:30|14353.8|14351.8|14354.8|14352.8|14355|14353|14353.8|14351.8|14
1647845080000|2022-03-21 06:44:40|14354.5|14352.5|14355.5|14353.5|14355.5|14353.5|14354.4|14352.4|0
1647845090000|2022-03-21 06:44:50|14355.9|14353.9|14355|14353|14356.3|14354.3|14355|14353|6
1647845100000|2022-03-21 06:45:00|14355.2|14353.2|14352.8|14350.8|14356.2|14354.2|14352.7|14350.7|16
1647845110000|2022-03-21 06:45:10|14352.3|14350.3|14350|14348|14352.4|14350.4|14350|14348|14
1647845120000|2022-03-21 06:45:20|14350.2|14348.2|14351|14349|14351.4|14349.4|14349.5|14347.5|14
1647845130000|2022-03-21 06:45:30|14350.9|14348.9|14351.5|14349.5|14351.5|14349.5|14350|14348|15
1647845140000|2022-03-21 06:45:40|14351.7|14349.7|14350|14348|14351.7|14349.7|14349.8|14347.8|16
1647845150000|2022-03-21 06:45:50|14349.9|14347.9|14351.7|14349.7|14352.2|14350.2|14349.7|14347.7|8
1647845160000|2022-03-21 06:46:00|14351.8|14349.8|14352.7|14350.7|14352.7|14350.7|14351.8|14349.8|6
1647845170000|2022-03-21 06:46:10|14352.5|14350.5|14352.5|14350.5|14353|14351|14352.4|14350.4|12
1647845180000|2022-03-21 06:46:20|14352.7|14350.7|14352.8|14350.8|14352.8|14350.8|14352.5|14350.5|1
1647845190000|2022-03-21 06:46:30|14353.2|14351.2|14352.9|14350.9|14353.3|14351.3|14352.8|14350.8|1
1647845200000|2022-03-21 06:46:40|14352.8|14350.8|14352.5|14350.5|14353.7|14351.7|14352.2|14350.2|4
1647845210000|2022-03-21 06:46:50|14352.7|14350.7|14351.5|14349.5|14352.7|14350.7|14350.9|14348.9|8
1647845220000|2022-03-21 06:47:00|14351.7|14349.7|14352.3|14350.3|14352.3|14350.3|14351.5|14349.5|0
1647845230000|2022-03-21 06:47:10|14352.2|14350.2|14353.4|14351.4|14354|14352|14352.2|14350.2|3
1647845240000|2022-03-21 06:47:20|14353.3|14351.3|14353.5|14351.5|14353.8|14351.8|14353.3|14351.3|1
1647845250000|2022-03-21 06:47:30|14353.9|14351.9|14351.3|14349.3|14353.9|14351.9|14350.7|14348.7|7
1647845260000|2022-03-21 06:47:40|14351.4|14349.4|14348.7|14346.7|14352.9|14350.9|14348.7|14346.7|13
1647845270000|2022-03-21 06:47:50|14348.4|14346.4|14347.5|14345.5|14348.7|14346.7|14347.4|14345.4|11
1647845280000|2022-03-21 06:48:00|14348|14346|14347|14345|14348|14346|14346.8|14344.8|5
1647845290000|2022-03-21 06:48:10|14346.9|14344.9|14347.3|14345.3|14347.4|14345.4|14346.3|14344.3|12
1647845300000|2022-03-21 06:48:20|14347.4|14345.4|14347.8|14345.8|14348.5|14346.5|14347.3|14345.3|22
1647845310000|2022-03-21 06:48:30|14347.9|14345.9|14348|14346|14348|14346|14347.7|14345.7|3
1647845320000|2022-03-21 06:48:40|14347.9|14345.9|14348.7|14346.7|14348.7|14346.7|14347.8|14345.8|4
1647845330000|2022-03-21 06:48:50|14348.8|14346.8|14346.9|14344.9|14348.8|14346.8|14346.7|14344.7|3
1647845340000|2022-03-21 06:49:00|14347|14345|14346.5|14344.5|14347|14345|14345.9|14343.9|9
1647845350000|2022-03-21 06:49:10|14346.7|14344.7|14346.7|14344.7|14347|14345|14346.3|14344.3|0
1647845360000|2022-03-21 06:49:20|14346.4|14344.4|14348.2|14346.2|14348.4|14346.4|14346.4|14344.4|10
1647845370000|2022-03-21 06:49:30|14348.5|14346.5|14346|14344|14348.5|14346.5|14346|14344|18
1647845380000|2022-03-21 06:49:40|14346.2|14344.2|14346.4|14344.4|14346.7|14344.7|14346.2|14344.2|0
1647845390000|2022-03-21 06:49:50|14346.5|14344.5|14346.5|14344.5|14346.7|14344.7|14346.2|14344.2|0
1647845400000|2022-03-21 06:50:00|14346.4|14344.4|14346.7|14344.7|14346.7|14344.7|14346|14344|3
1647845410000|2022-03-21 06:50:10|14346.8|14344.8|14346.9|14344.9|14347.4|14345.4|14346.4|14344.4|7
1647845420000|2022-03-21 06:50:20|14347|14345|14348.7|14346.7|14348.8|14346.8|14347|14345|10
1647845430000|2022-03-21 06:50:30|14348.5|14346.5|14349.3|14347.3|14349.3|14347.3|14348.4|14346.4|4
1647845440000|2022-03-21 06:50:40|14349.4|14347.4|14348.7|14346.7|14349.5|14347.5|14348.5|14346.5|13
1647845450000|2022-03-21 06:50:50|14348.8|14346.8|14349.8|14347.8|14350.2|14348.2|14348.7|14346.7|15
1647845460000|2022-03-21 06:51:00|14349.7|14347.7|14349.5|14347.5|14350.8|14348.8|14349.5|14347.5|14
1647845470000|2022-03-21 06:51:10|14349.7|14347.7|14351.9|14349.9|14352.4|14350.4|14349.7|14347.7|5
1647845480000|2022-03-21 06:51:20|14352.2|14350.2|14352.8|14350.8|14353.3|14351.3|14352|14350|18
1647845490000|2022-03-21 06:51:30|14351.7|14349.7|14351.2|14349.2|14351.9|14349.9|14351.2|14349.2|7
1647845500000|2022-03-21 06:51:40|14351|14349|14349.9|14347.9|14351.2|14349.2|14349.3|14347.3|5
1647845510000|2022-03-21 06:51:50|14349.7|14347.7|14351.3|14349.3|14351.5|14349.5|14349.7|14347.7|1
1647845520000|2022-03-21 06:52:00|14351|14349|14351.8|14349.8|14352|14350|14350.3|14348.3|3
1647845530000|2022-03-21 06:52:10|14351.9|14349.9|14353.2|14351.2|14353.7|14351.7|14351.9|14349.9|8
1647845540000|2022-03-21 06:52:20|14352.7|14350.7|14353.7|14351.7|14353.9|14351.9|14352.5|14350.5|13
1647845550000|2022-03-21 06:52:30|14353.5|14351.5|14352.2|14350.2|14353.5|14351.5|14351.5|14349.5|1
1647845560000|2022-03-21 06:52:40|14351.9|14349.9|14352|14350|14352.3|14350.3|14350.5|14348.5|30
1647845570000|2022-03-21 06:52:50|14352.2|14350.2|14353.2|14351.2|14353.2|14351.2|14352.2|14350.2|3
1647845580000|2022-03-21 06:53:00|14353.3|14351.3|14353.3|14351.3|14353.7|14351.7|14353.3|14351.3|0
1647845590000|2022-03-21 06:53:10|14353.4|14351.4|14352.5|14350.5|14353.4|14351.4|14352.3|14350.3|4
1647845600000|2022-03-21 06:53:20|14352.4|14350.4|14352.2|14350.2|14352.8|14350.8|14352.2|14350.2|2
1647845610000|2022-03-21 06:53:30|14352.3|14350.3|14352.2|14350.2|14352.9|14350.9|14352|14350|0
1647845620000|2022-03-21 06:53:40|14352|14350|14351.3|14349.3|14352.9|14350.9|14351.3|14349.3|6
1647845630000|2022-03-21 06:53:50|14351.2|14349.2|14350.3|14348.3|14351.7|14349.7|14350.2|14348.2|3
1647845640000|2022-03-21 06:54:00|14350.5|14348.5|14350.4|14348.4|14352.2|14350.2|14350.4|14348.4|11
1647845650000|2022-03-21 06:54:10|14350.5|14348.5|14351.2|14349.2|14351.5|14349.5|14350.3|14348.3|4
1647845660000|2022-03-21 06:54:20|14351.3|14349.3|14346.2|14344.2|14351.9|14349.9|14345.5|14343.5|89
1647845670000|2022-03-21 06:54:30|14346|14344|14349.2|14347.2|14349.3|14347.3|14346|14344|6
1647845680000|2022-03-21 06:54:40|14349.3|14347.3|14349.2|14347.2|14349.5|14347.5|14348.8|14346.8|6
1647845690000|2022-03-21 06:54:50|14349|14347|14349.5|14347.5|14349.8|14347.8|14348.8|14346.8|5
1647845700000|2022-03-21 06:55:00|14349.7|14347.7|14352|14350|14352|14350|14349.4|14347.4|12
1647845710000|2022-03-21 06:55:10|14352.2|14350.2|14354.8|14352.8|14354.8|14352.8|14352.2|14350.2|10
1647845720000|2022-03-21 06:55:20|14354.9|14352.9|14355.2|14353.2|14355.2|14353.2|14353.7|14351.7|19
1647845730000|2022-03-21 06:55:30|14355.9|14353.9|14355.2|14353.2|14356.2|14354.2|14354.9|14352.9|9
1647845740000|2022-03-21 06:55:40|14355.5|14353.5|14353.8|14351.8|14355.7|14353.7|14353.7|14351.7|9
1647845750000|2022-03-21 06:55:50|14353.7|14351.7|14354.7|14352.7|14354.7|14352.7|14353.7|14351.7|2
1647845760000|2022-03-21 06:56:00|14354.8|14352.8|14355.5|14353.5|14355.5|14353.5|14354.3|14352.3|3
1647845770000|2022-03-21 06:56:10|14355.4|14353.4|14355.9|14353.9|14356.3|14354.3|14355.4|14353.4|6
1647845780000|2022-03-21 06:56:20|14356|14354|14355|14353|14356.8|14354.8|14354.7|14352.7|10
1647845790000|2022-03-21 06:56:30|14355.2|14353.2|14355.2|14353.2|14355.8|14353.8|14354.7|14352.7|3
1647845800000|2022-03-21 06:56:40|14355.4|14353.4|14354.4|14352.4|14355.4|14353.4|14354.4|14352.4|6
1647845810000|2022-03-21 06:56:50|14354|14352|14352.7|14350.7|14354|14352|14352.7|14350.7|3
1647845820000|2022-03-21 06:57:00|14352.5|14350.5|14351.3|14349.3|14353.2|14351.2|14351|14349|6
1647845830000|2022-03-21 06:57:10|14350.9|14348.9|14351.5|14349.5|14353.3|14351.3|14350.9|14348.9|12
1647845840000|2022-03-21 06:57:20|14351.8|14349.8|14353|14351|14353|14351|14351.4|14349.4|0
1647845850000|2022-03-21 06:57:30|14352.9|14350.9|14352.3|14350.3|14353|14351|14352|14350|1
1647845860000|2022-03-21 06:57:40|14352.4|14350.4|14351.5|14349.5|14352.4|14350.4|14350.8|14348.8|6
1647845870000|2022-03-21 06:57:50|14351.4|14349.4|14351|14349|14351.5|14349.5|14350.7|14348.7|4
1647845880000|2022-03-21 06:58:00|14351.2|14349.2|14351.5|14349.5|14351.7|14349.7|14350.7|14348.7|2
1647845890000|2022-03-21 06:58:10|14352.2|14350.2|14351.4|14349.4|14352.3|14350.3|14351.4|14349.4|5
1647845900000|2022-03-21 06:58:20|14351.5|14349.5|14351.5|14349.5|14351.7|14349.7|14351.4|14349.4|0
1647845910000|2022-03-21 06:58:30|14351.4|14349.4|14351.5|14349.5|14351.7|14349.7|14351.4|14349.4|0
1647845920000|2022-03-21 06:58:40|14351.4|14349.4|14351.9|14349.9|14352.2|14350.2|14351.2|14349.2|2
1647845930000|2022-03-21 06:58:50|14352|14350|14352.4|14350.4|14352.4|14350.4|14351.4|14349.4|12
1647845940000|2022-03-21 06:59:00|14352.3|14350.3|14352.2|14350.2|14352.5|14350.5|14351.9|14349.9|7
1647845950000|2022-03-21 06:59:10|14352|14350|14353|14351|14353.3|14351.3|14351.9|14349.9|4
1647845960000|2022-03-21 06:59:20|14352.9|14350.9|14352|14350|14353.3|14351.3|14351.8|14349.8|8
1647845970000|2022-03-21 06:59:30|14352.2|14350.2|14355.3|14353.3|14355.3|14353.3|14352.2|14350.2|8
1647845980000|2022-03-21 06:59:40|14355.2|14353.2|14354.2|14352.2|14356.2|14354.2|14354|14352|2
1647845990000|2022-03-21 06:59:50|14354|14352|14354.7|14352.7|14355.2|14353.2|14354|14352|3
1647846000000|2022-03-21 07:00:00|14354.5|14352.5|14357.2|14355.2|14360.3|14358.3|14354.5|14352.5|37
1647846010000|2022-03-21 07:00:10|14357.9|14355.9|14353.8|14351.8|14358|14356|14353.8|14351.8|12
1647846020000|2022-03-21 07:00:20|14353.9|14351.9|14352.8|14350.8|14354.5|14352.5|14352.3|14350.3|10
1647846030000|2022-03-21 07:00:30|14353.2|14351.2|14355.8|14353.8|14355.8|14353.8|14353.2|14351.2|4
1647846040000|2022-03-21 07:00:40|14356|14354|14356.7|14354.7|14357|14355|14355.4|14353.4|6
1647846050000|2022-03-21 07:00:50|14356.5|14354.5|14358|14356|14358|14356|14355.7|14353.7|29
1647846060000|2022-03-21 07:01:00|14357.9|14355.9|14357.4|14355.4|14357.9|14355.9|14354.7|14352.7|17
1647846070000|2022-03-21 07:01:10|14356.9|14354.9|14356.8|14354.8|14357.3|14355.3|14356.4|14354.4|4
1647846080000|2022-03-21 07:01:20|14357.3|14355.3|14356.5|14354.5|14357.3|14355.3|14356.2|14354.2|2
1647846090000|2022-03-21 07:01:30|14356.4|14354.4|14355.4|14353.4|14356.4|14354.4|14355.4|14353.4|13
1647846100000|2022-03-21 07:01:40|14355.5|14353.5|14355.3|14353.3|14355.9|14353.9|14354.2|14352.2|5
1647846110000|2022-03-21 07:01:50|14355.9|14353.9|14356.2|14354.2|14356.9|14354.9|14355.7|14353.7|3
1647846120000|2022-03-21 07:02:00|14356|14354|14363|14361|14364.3|14362.3|14355.8|14353.8|59
1647846130000|2022-03-21 07:02:10|14362.9|14360.9|14356.5|14354.5|14363.4|14361.4|14356.5|14354.5|33
1647846140000|2022-03-21 07:02:20|14356.7|14354.7|14357.3|14355.3|14357.4|14355.4|14355.5|14353.5|26
1647846150000|2022-03-21 07:02:30|14357.4|14355.4|14359.9|14357.9|14360.8|14358.8|14357.3|14355.3|1
1647846160000|2022-03-21 07:02:40|14359.7|14357.7|14358.5|14356.5|14359.9|14357.9|14357.8|14355.8|12
1647846170000|2022-03-21 07:02:50|14358.7|14356.7|14358.5|14356.5|14358.8|14356.8|14358.3|14356.3|12
1647846180000|2022-03-21 07:03:00|14358.7|14356.7|14358|14356|14358.7|14356.7|14355.5|14353.5|25
1647846190000|2022-03-21 07:03:10|14357.8|14355.8|14356|14354|14358.5|14356.5|14355.8|14353.8|6
1647846200000|2022-03-21 07:03:20|14355.9|14353.9|14350.7|14348.7|14355.9|14353.9|14350.4|14348.4|28
1647846210000|2022-03-21 07:03:30|14350.5|14348.5|14344.2|14342.2|14350.5|14348.5|14344.2|14342.2|39
1647846220000|2022-03-21 07:03:40|14344.9|14342.9|14347|14345|14347.4|14345.4|14344.3|14342.3|19
1647846230000|2022-03-21 07:03:50|14346.9|14344.9|14348.3|14346.3|14348.4|14346.4|14346.3|14344.3|8
1647846240000|2022-03-21 07:04:00|14348.4|14346.4|14348.3|14346.3|14349.4|14347.4|14347.8|14345.8|19
1647846250000|2022-03-21 07:04:10|14348.4|14346.4|14346.3|14344.3|14348.4|14346.4|14346.2|14344.2|18
1647846260000|2022-03-21 07:04:20|14346.2|14344.2|14344|14342|14347|14345|14343.3|14341.3|42
1647846270000|2022-03-21 07:04:30|14344.2|14342.2|14345.4|14343.4|14345.4|14343.4|14343.2|14341.2|12
1647846280000|2022-03-21 07:04:40|14345.2|14343.2|14344|14342|14345.2|14343.2|14343.2|14341.2|17
1647846290000|2022-03-21 07:04:50|14343.9|14341.9|14343.5|14341.5|14344|14342|14342.8|14340.8|12
1647846300000|2022-03-21 07:05:00|14343.3|14341.3|14345.5|14343.5|14346|14344|14343.3|14341.3|25
1647846310000|2022-03-21 07:05:10|14345.3|14343.3|14347.4|14345.4|14348|14346|14345.2|14343.2|11
1647846320000|2022-03-21 07:05:20|14347.8|14345.8|14344.3|14342.3|14348.2|14346.2|14344.2|14342.2|15
1647846330000|2022-03-21 07:05:30|14344.2|14342.2|14344.4|14342.4|14345.4|14343.4|14343.8|14341.8|19
1647846340000|2022-03-21 07:05:40|14343.7|14341.7|14341.3|14339.3|14343.7|14341.7|14340.9|14338.9|43
1647846350000|2022-03-21 07:05:50|14341.2|14339.2|14341|14339|14341.5|14339.5|14340.9|14338.9|5
1647846360000|2022-03-21 07:06:00|14340.9|14338.9|14341|14339|14341.8|14339.8|14340.9|14338.9|10
1647846370000|2022-03-21 07:06:10|14340.9|14338.9|14339|14337|14341.2|14339.2|14338.9|14336.9|28
1647846380000|2022-03-21 07:06:20|14339.2|14337.2|14338.7|14336.7|14339.7|14337.7|14338.5|14336.5|14
1647846390000|2022-03-21 07:06:30|14338.8|14336.8|14338.7|14336.7|14338.9|14336.9|14337.9|14335.9|12
1647846400000|2022-03-21 07:06:40|14338.5|14336.5|14338.9|14336.9|14339|14337|14338.2|14336.2|3
1647846410000|2022-03-21 07:06:50|14338.8|14336.8|14339.3|14337.3|14339.5|14337.5|14338.7|14336.7|5
1647846420000|2022-03-21 07:07:00|14339.7|14337.7|14339.9|14337.9|14341|14339|14339.4|14337.4|11
1647846430000|2022-03-21 07:07:10|14340.4|14338.4|14339.3|14337.3|14341|14339|14339.3|14337.3|3
1647846440000|2022-03-21 07:07:20|14339.4|14337.4|14342.2|14340.2|14342.3|14340.3|14339|14337|12
1647846450000|2022-03-21 07:07:30|14342.3|14340.3|14343.4|14341.4|14343.5|14341.5|14342.3|14340.3|12
1647846460000|2022-03-21 07:07:40|14343.7|14341.7|14342.5|14340.5|14343.7|14341.7|14341.7|14339.7|2
1647846470000|2022-03-21 07:07:50|14342.4|14340.4|14341.7|14339.7|14342.7|14340.7|14341.2|14339.2|5
1647846480000|2022-03-21 07:08:00|14341.8|14339.8|14341.2|14339.2|14343.4|14341.4|14340.7|14338.7|17
1647846490000|2022-03-21 07:08:10|14341|14339|14339.8|14337.8|14341|14339|14339.5|14337.5|4
1647846500000|2022-03-21 07:08:20|14339.7|14337.7|14339.5|14337.5|14339.7|14337.7|14339.5|14337.5|0
1647846510000|2022-03-21 07:08:30|14339.7|14337.7|14339.7|14337.7|14339.7|14337.7|14339.3|14337.3|14
1647846520000|2022-03-21 07:08:40|14339.8|14337.8|14338.9|14336.9|14339.9|14337.9|14338.9|14336.9|16
1647846530000|2022-03-21 07:08:50|14339|14337|14338.7|14336.7|14339|14337|14337.9|14335.9|15
1647846540000|2022-03-21 07:09:00|14338.8|14336.8|14340.2|14338.2|14340.3|14338.3|14338.7|14336.7|11
1647846550000|2022-03-21 07:09:10|14340|14338|14340.2|14338.2|14340.7|14338.7|14339.5|14337.5|4
1647846560000|2022-03-21 07:09:20|14340.3|14338.3|14340.4|14338.4|14340.7|14338.7|14340.2|14338.2|3
1647846570000|2022-03-21 07:09:30|14340.3|14338.3|14340.2|14338.2|14340.5|14338.5|14339.9|14337.9|2
1647846580000|2022-03-21 07:09:40|14340|14338|14338.5|14336.5|14340.4|14338.4|14338.5|14336.5|7
1647846590000|2022-03-21 07:09:50|14338.4|14336.4|14334.9|14332.9|14338.7|14336.7|14334.3|14332.3|23
1647846600000|2022-03-21 07:10:00|14335.5|14333.5|14336.2|14334.2|14337.9|14335.9|14334.9|14332.9|14
1647846610000|2022-03-21 07:10:10|14335.8|14333.8|14336.7|14334.7|14336.8|14334.8|14335.5|14333.5|5
1647846620000|2022-03-21 07:10:20|14336.8|14334.8|14339.9|14337.9|14340.3|14338.3|14336.7|14334.7|12
1647846630000|2022-03-21 07:10:30|14340|14338|14341.7|14339.7|14341.8|14339.8|14339.9|14337.9|9
1647846640000|2022-03-21 07:10:40|14341.9|14339.9|14341.2|14339.2|14342|14340|14340.4|14338.4|3
1647846650000|2022-03-21 07:10:50|14341|14339|14340.2|14338.2|14341|14339|14340.2|14338.2|2
1647846660000|2022-03-21 07:11:00|14340|14338|14340.2|14338.2|14342.2|14340.2|14339.8|14337.8|10
1647846670000|2022-03-21 07:11:10|14340.8|14338.8|14339.4|14337.4|14340.8|14338.8|14339.3|14337.3|3
1647846680000|2022-03-21 07:11:20|14339.3|14337.3|14339.9|14337.9|14340.2|14338.2|14337.4|14335.4|10
1647846690000|2022-03-21 07:11:30|14340|14338|14346|14344|14346|14344|14339.8|14337.8|35
1647846700000|2022-03-21 07:11:40|14345.9|14343.9|14345.7|14343.7|14346.5|14344.5|14345|14343|16
1647846710000|2022-03-21 07:11:50|14346.5|14344.5|14347.9|14345.9|14348.5|14346.5|14346.5|14344.5|32
1647846720000|2022-03-21 07:12:00|14347.7|14345.7|14347.8|14345.8|14347.9|14345.9|14346.5|14344.5|7
1647846730000|2022-03-21 07:12:10|14347.9|14345.9|14347.3|14345.3|14348|14346|14347.3|14345.3|2
1647846740000|2022-03-21 07:12:20|14347.2|14345.2|14347.3|14345.3|14347.3|14345.3|14346.8|14344.8|1
1647846750000|2022-03-21 07:12:30|14347.2|14345.2|14347.3|14345.3|14347.8|14345.8|14346.8|14344.8|5
1647846760000|2022-03-21 07:12:40|14347.4|14345.4|14350.2|14348.2|14350.2|14348.2|14347.4|14345.4|25
1647846770000|2022-03-21 07:12:50|14350.4|14348.4|14355|14353|14355|14353|14349.8|14347.8|36
1647846780000|2022-03-21 07:13:00|14354.7|14352.7|14348.8|14346.8|14354.7|14352.7|14347.2|14345.2|38
1647846790000|2022-03-21 07:13:10|14349.3|14347.3|14350|14348|14350.4|14348.4|14348.9|14346.9|5
1647846800000|2022-03-21 07:13:20|14351|14349|14350|14348|14351|14349|14350|14348|6
1647846810000|2022-03-21 07:13:30|14350.2|14348.2|14350.7|14348.7|14351.4|14349.4|14349.5|14347.5|3
1647846820000|2022-03-21 07:13:40|14350.9|14348.9|14351.3|14349.3|14351.9|14349.9|14349.9|14347.9|8
1647846830000|2022-03-21 07:13:50|14351.4|14349.4|14355.9|14353.9|14356|14354|14351.4|14349.4|27
1647846840000|2022-03-21 07:14:00|14355.5|14353.5|14352.8|14350.8|14355.7|14353.7|14352.2|14350.2|13
1647846850000|2022-03-21 07:14:10|14353.2|14351.2|14352.2|14350.2|14354.3|14352.3|14351.5|14349.5|10
1647846860000|2022-03-21 07:14:20|14352.4|14350.4|14354.8|14352.8|14355.3|14353.3|14351.5|14349.5|14
1647846870000|2022-03-21 07:14:30|14354.7|14352.7|14355.4|14353.4|14355.5|14353.5|14353.5|14351.5|10
1647846880000|2022-03-21 07:14:40|14355.5|14353.5|14356.9|14354.9|14356.9|14354.9|14354.8|14352.8|15
1647846890000|2022-03-21 07:14:50|14356.7|14354.7|14357|14355|14357.2|14355.2|14356.2|14354.2|7
1647846900000|2022-03-21 07:15:00|14357.2|14355.2|14357.3|14355.3|14358.4|14356.4|14356.7|14354.7|18
1647846910000|2022-03-21 07:15:10|14357.4|14355.4|14357.4|14355.4|14357.7|14355.7|14356.5|14354.5|10
1647846920000|2022-03-21 07:15:20|14357.3|14355.3|14358|14356|14358.2|14356.2|14356|14354|28
1647846930000|2022-03-21 07:15:30|14358.2|14356.2|14356|14354|14358.2|14356.2|14356|14354|5
1647846940000|2022-03-21 07:15:40|14357.3|14355.3|14357.7|14355.7|14357.9|14355.9|14355.8|14353.8|10
1647846950000|2022-03-21 07:15:50|14357.5|14355.5|14358.5|14356.5|14359.3|14357.3|14357.5|14355.5|7
1647846960000|2022-03-21 07:16:00|14358.4|14356.4|14357.4|14355.4|14359.4|14357.4|14357.2|14355.2|12
1647846970000|2022-03-21 07:16:10|14357.5|14355.5|14356.7|14354.7|14357.7|14355.7|14356.7|14354.7|3
1647846980000|2022-03-21 07:16:20|14356.4|14354.4|14357.4|14355.4|14357.4|14355.4|14356.4|14354.4|7
1647846990000|2022-03-21 07:16:30|14357.3|14355.3|14358.8|14356.8|14358.8|14356.8|14356.7|14354.7|5
1647847000000|2022-03-21 07:16:40|14358.9|14356.9|14352.5|14350.5|14358.9|14356.9|14351.7|14349.7|18
1647847010000|2022-03-21 07:16:50|14352.7|14350.7|14352.7|14350.7|14354|14352|14351.5|14349.5|10
1647847020000|2022-03-21 07:17:00|14352.8|14350.8|14352.5|14350.5|14353.2|14351.2|14351.3|14349.3|19
1647847030000|2022-03-21 07:17:10|14352.4|14350.4|14352.4|14350.4|14353|14351|14352.2|14350.2|1
1647847040000|2022-03-21 07:17:20|14352.3|14350.3|14352.7|14350.7|14353.3|14351.3|14351.3|14349.3|3
1647847050000|2022-03-21 07:17:30|14352.5|14350.5|14350.2|14348.2|14353|14351|14348.9|14346.9|24
1647847060000|2022-03-21 07:17:40|14350.3|14348.3|14350.2|14348.2|14351.2|14349.2|14349.7|14347.7|6
1647847070000|2022-03-21 07:17:50|14349.7|14347.7|14349.7|14347.7|14350.7|14348.7|14348|14346|14
1647847080000|2022-03-21 07:18:00|14349.5|14347.5|14349.8|14347.8|14349.8|14347.8|14348.2|14346.2|11
1647847090000|2022-03-21 07:18:10|14349.9|14347.9|14350.8|14348.8|14350.8|14348.8|14348.8|14346.8|5
1647847100000|2022-03-21 07:18:20|14350.7|14348.7|14350.3|14348.3|14351.7|14349.7|14348.7|14346.7|7
1647847110000|2022-03-21 07:18:30|14350.4|14348.4|14347.4|14345.4|14350.4|14348.4|14346.3|14344.3|14
1647847120000|2022-03-21 07:18:40|14347.5|14345.5|14346.5|14344.5|14347.5|14345.5|14345.5|14343.5|13
1647847130000|2022-03-21 07:18:50|14346.7|14344.7|14349.4|14347.4|14349.9|14347.9|14346.5|14344.5|4
1647847140000|2022-03-21 07:19:00|14349.3|14347.3|14348.8|14346.8|14349.4|14347.4|14348.4|14346.4|8
1647847150000|2022-03-21 07:19:10|14348.9|14346.9|14349.4|14347.4|14349.4|14347.4|14348.4|14346.4|0
1647847160000|2022-03-21 07:19:20|14349.3|14347.3|14351.8|14349.8|14351.8|14349.8|14349.3|14347.3|1
1647847170000|2022-03-21 07:19:30|14351.4|14349.4|14351.5|14349.5|14351.8|14349.8|14351.3|14349.3|0
1647847180000|2022-03-21 07:19:40|14351.7|14349.7|14349.9|14347.9|14351.8|14349.8|14349.9|14347.9|5
1647847190000|2022-03-21 07:19:50|14350|14348|14351.4|14349.4|14351.9|14349.9|14350|14348|3
1647847200000|2022-03-21 07:20:00|14351.5|14349.5|14353.3|14351.3|14353.3|14351.3|14351.3|14349.3|1
1647847210000|2022-03-21 07:20:10|14353.2|14351.2|14351.2|14349.2|14353.2|14351.2|14350|14348|6
1647847220000|2022-03-21 07:20:20|14350.7|14348.7|14351|14349|14351.4|14349.4|14349.7|14347.7|7
1647847230000|2022-03-21 07:20:30|14350.9|14348.9|14349.3|14347.3|14350.9|14348.9|14349|14347|2
1647847240000|2022-03-21 07:20:40|14349.4|14347.4|14350.3|14348.3|14350.3|14348.3|14349.4|14347.4|0
1647847250000|2022-03-21 07:20:50|14350.4|14348.4|14349.2|14347.2|14351.2|14349.2|14349.2|14347.2|7
1647847260000|2022-03-21 07:21:00|14349|14347|14348.8|14346.8|14349|14347|14347.9|14345.9|1
1647847270000|2022-03-21 07:21:10|14349.4|14347.4|14352.7|14350.7|14352.7|14350.7|14349.3|14347.3|3
1647847280000|2022-03-21 07:21:20|14353.3|14351.3|14351.4|14349.4|14353.4|14351.4|14351.2|14349.2|8
1647847290000|2022-03-21 07:21:30|14351.2|14349.2|14349.4|14347.4|14351.5|14349.5|14349.4|14347.4|9
1647847300000|2022-03-21 07:21:40|14349.2|14347.2|14348|14346|14350|14348|14348|14346|2
1647847310000|2022-03-21 07:21:50|14347.9|14345.9|14346.2|14344.2|14347.9|14345.9|14345.7|14343.7|16
1647847320000|2022-03-21 07:22:00|14345.9|14343.9|14346.2|14344.2|14348.4|14346.4|14345.9|14343.9|12
1647847330000|2022-03-21 07:22:10|14346|14344|14345.9|14343.9|14346.5|14344.5|14345.8|14343.8|1
1647847340000|2022-03-21 07:22:20|14345.8|14343.8|14346.3|14344.3|14346.3|14344.3|14345.8|14343.8|2
1647847350000|2022-03-21 07:22:30|14346.2|14344.2|14346.9|14344.9|14346.9|14344.9|14344.7|14342.7|18
1647847360000|2022-03-21 07:22:40|14346.8|14344.8|14346.4|14344.4|14346.8|14344.8|14345.8|14343.8|8
1647847370000|2022-03-21 07:22:50|14347|14345|14347.9|14345.9|14348.7|14346.7|14346.8|14344.8|8
1647847380000|2022-03-21 07:23:00|14347.8|14345.8|14347.5|14345.5|14347.8|14345.8|14346.8|14344.8|1
1647847390000|2022-03-21 07:23:10|14347.7|14345.7|14348.8|14346.8|14350.2|14348.2|14347.7|14345.7|7
1647847400000|2022-03-21 07:23:20|14348.9|14346.9|14346.5|14344.5|14349|14347|14345.7|14343.7|14
1647847410000|2022-03-21 07:23:30|14345.9|14343.9|14338.3|14336.3|14345.9|14343.9|14338.3|14336.3|38
1647847420000|2022-03-21 07:23:40|14337.7|14335.7|14338.8|14336.8|14339.3|14337.3|14337.5|14335.5|31
1647847430000|2022-03-21 07:23:50|14338.9|14336.9|14338.4|14336.4|14338.9|14336.9|14336.4|14334.4|30
1647847440000|2022-03-21 07:24:00|14338.3|14336.3|14337.9|14335.9|14338.4|14336.4|14336.9|14334.9|25
1647847450000|2022-03-21 07:24:10|14337.8|14335.8|14338.8|14336.8|14339|14337|14337.8|14335.8|9
1647847460000|2022-03-21 07:24:20|14339|14337|14337.7|14335.7|14339|14337|14337.7|14335.7|10
1647847470000|2022-03-21 07:24:30|14336.9|14334.9|14330.8|14328.8|14337.8|14335.8|14330.7|14328.7|70
1647847480000|2022-03-21 07:24:40|14330.7|14328.7|14331.8|14329.8|14331.9|14329.9|14330.7|14328.7|23
1647847490000|2022-03-21 07:24:50|14331.9|14329.9|14331.5|14329.5|14332.3|14330.3|14331.3|14329.3|14
1647847500000|2022-03-21 07:25:00|14331.4|14329.4|14331.5|14329.5|14331.9|14329.9|14331.4|14329.4|8
1647847510000|2022-03-21 07:25:10|14331.7|14329.7|14331.4|14329.4|14332.3|14330.3|14330.4|14328.4|31
1647847520000|2022-03-21 07:25:20|14331.2|14329.2|14330.7|14328.7|14331.2|14329.2|14330.2|14328.2|11
1647847530000|2022-03-21 07:25:30|14332.5|14330.5|14331.8|14329.8|14333.4|14331.4|14331.8|14329.8|36
1647847540000|2022-03-21 07:25:40|14331.7|14329.7|14331.4|14329.4|14331.7|14329.7|14330.7|14328.7|2
1647847550000|2022-03-21 07:25:50|14331.5|14329.5|14334|14332|14334.2|14332.2|14331.5|14329.5|13
1647847560000|2022-03-21 07:26:00|14334.8|14332.8|14337.3|14335.3|14338.5|14336.5|14334.8|14332.8|22
1647847570000|2022-03-21 07:26:10|14337.4|14335.4|14338.5|14336.5|14338.9|14336.9|14336.9|14334.9|9
1647847580000|2022-03-21 07:26:20|14338.4|14336.4|14336.7|14334.7|14339.7|14337.7|14336|14334|15
1647847590000|2022-03-21 07:26:30|14336.8|14334.8|14337.4|14335.4|14337.9|14335.9|14336.8|14334.8|5
1647847600000|2022-03-21 07:26:40|14337|14335|14336|14334|14337|14335|14334.2|14332.2|15
1647847610000|2022-03-21 07:26:50|14335.9|14333.9|14334.8|14332.8|14335.9|14333.9|14333.4|14331.4|5
1647847620000|2022-03-21 07:27:00|14334.7|14332.7|14333.2|14331.2|14334.8|14332.8|14333|14331|9
1647847630000|2022-03-21 07:27:10|14333.3|14331.3|14335|14333|14335|14333|14332.5|14330.5|5
1647847640000|2022-03-21 07:27:20|14335.5|14333.5|14335.8|14333.8|14336.4|14334.4|14335.3|14333.3|0
1647847650000|2022-03-21 07:27:30|14335.9|14333.9|14336.8|14334.8|14338.3|14336.3|14335.9|14333.9|5
1647847660000|2022-03-21 07:27:40|14336.9|14334.9|14337.9|14335.9|14338.2|14336.2|14336.9|14334.9|9
1647847670000|2022-03-21 07:27:50|14338|14336|14339.2|14337.2|14340.4|14338.4|14337.8|14335.8|12
1647847680000|2022-03-21 07:28:00|14340.2|14338.2|14338.2|14336.2|14340.2|14338.2|14338.2|14336.2|8
1647847690000|2022-03-21 07:28:10|14337.7|14335.7|14337.5|14335.5|14338|14336|14337.3|14335.3|1
1647847700000|2022-03-21 07:28:20|14337.7|14335.7|14337.9|14335.9|14338.2|14336.2|14337.5|14335.5|1
1647847710000|2022-03-21 07:28:30|14338.2|14336.2|14340|14338|14340.2|14338.2|14337.9|14335.9|3
1647847720000|2022-03-21 07:28:40|14339.9|14337.9|14338.4|14336.4|14339.9|14337.9|14338.2|14336.2|2
1647847730000|2022-03-21 07:28:50|14338.3|14336.3|14338.7|14336.7|14338.9|14336.9|14338.3|14336.3|2
1647847740000|2022-03-21 07:29:00|14338.4|14336.4|14337.2|14335.2|14339.2|14337.2|14337.2|14335.2|11
1647847750000|2022-03-21 07:29:10|14337.3|14335.3|14335.7|14333.7|14337.3|14335.3|14334.2|14332.2|14
1647847760000|2022-03-21 07:29:20|14336.5|14334.5|14334.9|14332.9|14338.4|14336.4|14334.3|14332.3|24
1647847770000|2022-03-21 07:29:30|14335|14333|14331.3|14329.3|14335|14333|14330.7|14328.7|25
1647847780000|2022-03-21 07:29:40|14331.2|14329.2|14330.9|14328.9|14331.5|14329.5|14330.3|14328.3|5
1647847790000|2022-03-21 07:29:50|14330.7|14328.7|14331.4|14329.4|14331.4|14329.4|14330.4|14328.4|1
1647847800000|2022-03-21 07:30:00|14331.3|14329.3|14331.3|14329.3|14335.3|14333.3|14331.2|14329.2|14
1647847810000|2022-03-21 07:30:10|14331.2|14329.2|14325.8|14323.8|14331.2|14329.2|14325.4|14323.4|58
1647847820000|2022-03-21 07:30:20|14325.7|14323.7|14324.3|14322.3|14326.2|14324.2|14323.2|14321.2|29
1647847830000|2022-03-21 07:30:30|14324.2|14322.2|14327.7|14325.7|14327.7|14325.7|14323.5|14321.5|29
1647847840000|2022-03-21 07:30:40|14327.5|14325.5|14325.7|14323.7|14328.3|14326.3|14325.4|14323.4|14
1647847850000|2022-03-21 07:30:50|14325.5|14323.5|14324.8|14322.8|14325.5|14323.5|14321.7|14319.7|33
1647847860000|2022-03-21 07:31:00|14324.7|14322.7|14326.2|14324.2|14326.5|14324.5|14322.9|14320.9|16
1647847870000|2022-03-21 07:31:10|14327.4|14325.4|14327.5|14325.5|14327.9|14325.9|14326.3|14324.3|48
1647847880000|2022-03-21 07:31:20|14327.3|14325.3|14326.7|14324.7|14328.3|14326.3|14326.5|14324.5|14
1647847890000|2022-03-21 07:31:30|14326.5|14324.5|14325|14323|14326.5|14324.5|14324.4|14322.4|11
1647847900000|2022-03-21 07:31:40|14324.7|14322.7|14325.4|14323.4|14325.5|14323.5|14324.4|14322.4|4
1647847910000|2022-03-21 07:31:50|14325.5|14323.5|14325.4|14323.4|14325.9|14323.9|14325|14323|5
1647847920000|2022-03-21 07:32:00|14324.8|14322.8|14324.4|14322.4|14325.9|14323.9|14324.3|14322.3|8
1647847930000|2022-03-21 07:32:10|14324.5|14322.5|14323|14321|14325.4|14323.4|14322.9|14320.9|9
1647847940000|2022-03-21 07:32:20|14322.9|14320.9|14325.2|14323.2|14325.2|14323.2|14322.2|14320.2|6
1647847950000|2022-03-21 07:32:30|14324.7|14322.7|14324.8|14322.8|14325.3|14323.3|14324.7|14322.7|1
1647847960000|2022-03-21 07:32:40|14324.4|14322.4|14324.7|14322.7|14324.7|14322.7|14324.3|14322.3|2
1647847970000|2022-03-21 07:32:50|14324.5|14322.5|14325.7|14323.7|14326.5|14324.5|14323.3|14321.3|28
1647847980000|2022-03-21 07:33:00|14325.8|14323.8|14325|14323|14326.7|14324.7|14325|14323|19
1647847990000|2022-03-21 07:33:10|14324.9|14322.9|14323.9|14321.9|14324.9|14322.9|14323.4|14321.4|7
1647848000000|2022-03-21 07:33:20|14324|14322|14322.7|14320.7|14324|14322|14320.9|14318.9|23
1647848010000|2022-03-21 07:33:30|14322.5|14320.5|14321.3|14319.3|14323.7|14321.7|14321.3|14319.3|16
1647848020000|2022-03-21 07:33:40|14321.2|14319.2|14320.7|14318.7|14321.2|14319.2|14320.3|14318.3|22
1647848030000|2022-03-21 07:33:50|14320.8|14318.8|14323.5|14321.5|14323.7|14321.7|14320.8|14318.8|10
1647848040000|2022-03-21 07:34:00|14323.7|14321.7|14323.5|14321.5|14324.5|14322.5|14322.2|14320.2|12
1647848050000|2022-03-21 07:34:10|14323.4|14321.4|14321.9|14319.9|14323.9|14321.9|14321.9|14319.9|4
1647848060000|2022-03-21 07:34:20|14322|14320|14323.8|14321.8|14323.8|14321.8|14322|14320|5
1647848070000|2022-03-21 07:34:30|14323.9|14321.9|14325.8|14323.8|14325.9|14323.9|14323.8|14321.8|7
1647848080000|2022-03-21 07:34:40|14325.7|14323.7|14327.7|14325.7|14327.7|14325.7|14324.8|14322.8|13
1647848090000|2022-03-21 07:34:50|14327.8|14325.8|14328.4|14326.4|14329.9|14327.9|14327.2|14325.2|55
1647848100000|2022-03-21 07:35:00|14328.5|14326.5|14331.4|14329.4|14331.4|14329.4|14328.3|14326.3|14
1647848110000|2022-03-21 07:35:10|14331.5|14329.5|14332.2|14330.2|14333.2|14331.2|14331.5|14329.5|31
1647848120000|2022-03-21 07:35:20|14332.5|14330.5|14334.2|14332.2|14334.7|14332.7|14332.5|14330.5|19
1647848130000|2022-03-21 07:35:30|14334|14332|14333.5|14331.5|14334.2|14332.2|14332.8|14330.8|7
1647848140000|2022-03-21 07:35:40|14333.4|14331.4|14332.5|14330.5|14333.4|14331.4|14331.7|14329.7|14
1647848150000|2022-03-21 07:35:50|14332.4|14330.4|14332.3|14330.3|14333|14331|14332|14330|3
1647848160000|2022-03-21 07:36:00|14333.2|14331.2|14331|14329|14333.4|14331.4|14330.9|14328.9|13
1647848170000|2022-03-21 07:36:10|14331.2|14329.2|14330.5|14328.5|14331.2|14329.2|14330.2|14328.2|9
1647848180000|2022-03-21 07:36:20|14329.9|14327.9|14330|14328|14330|14328|14329.7|14327.7|4
1647848190000|2022-03-21 07:36:30|14329.9|14327.9|14330.2|14328.2|14330.5|14328.5|14329.8|14327.8|4
1647848200000|2022-03-21 07:36:40|14330.4|14328.4|14328.9|14326.9|14330.8|14328.8|14328.3|14326.3|9
1647848210000|2022-03-21 07:36:50|14329|14327|14329.4|14327.4|14330.2|14328.2|14327.4|14325.4|9
1647848220000|2022-03-21 07:37:00|14329.2|14327.2|14329.4|14327.4|14329.8|14327.8|14328.8|14326.8|1
1647848230000|2022-03-21 07:37:10|14329.3|14327.3|14329.9|14327.9|14330.3|14328.3|14329.3|14327.3|1
1647848240000|2022-03-21 07:37:20|14329.7|14327.7|14329.3|14327.3|14330.2|14328.2|14328|14326|3
1647848250000|2022-03-21 07:37:30|14329.2|14327.2|14328.9|14326.9|14330.4|14328.4|14328.3|14326.3|3
1647848260000|2022-03-21 07:37:40|14329|14327|14329.8|14327.8|14330|14328|14328.8|14326.8|1
1647848270000|2022-03-21 07:37:50|14329.9|14327.9|14328.7|14326.7|14329.9|14327.9|14328.5|14326.5|0
1647848280000|2022-03-21 07:38:00|14329.8|14327.8|14329.7|14327.7|14330|14328|14329.4|14327.4|4
1647848290000|2022-03-21 07:38:10|14329.5|14327.5|14329.7|14327.7|14330.2|14328.2|14329.5|14327.5|1
1647848300000|2022-03-21 07:38:20|14329.8|14327.8|14330|14328|14330|14328|14329.2|14327.2|3
1647848310000|2022-03-21 07:38:30|14330.2|14328.2|14330.7|14328.7|14330.9|14328.9|14329.9|14327.9|12
1647848320000|2022-03-21 07:38:40|14330.9|14328.9|14330.8|14328.8|14331.5|14329.5|14330.7|14328.7|2
1647848330000|2022-03-21 07:38:50|14330.9|14328.9|14327.8|14325.8|14330.9|14328.9|14327.2|14325.2|9
1647848340000|2022-03-21 07:39:00|14327.5|14325.5|14327.5|14325.5|14329.2|14327.2|14327.4|14325.4|7
1647848350000|2022-03-21 07:39:10|14327.7|14325.7|14327.2|14325.2|14327.7|14325.7|14327.2|14325.2|4
1647848360000|2022-03-21 07:39:20|14327|14325|14328|14326|14328.7|14326.7|14327|14325|18
1647848370000|2022-03-21 07:39:30|14328.2|14326.2|14329.7|14327.7|14330.3|14328.3|14327.9|14325.9|8
1647848380000|2022-03-21 07:39:40|14329.8|14327.8|14328.5|14326.5|14329.9|14327.9|14328.5|14326.5|4
1647848390000|2022-03-21 07:39:50|14329.5|14327.5|14328.3|14326.3|14329.7|14327.7|14328.3|14326.3|7
1647848400000|2022-03-21 07:40:00|14328.4|14326.4|14328.9|14326.9|14329.7|14327.7|14328.3|14326.3|7
1647848410000|2022-03-21 07:40:10|14329|14327|14328.3|14326.3|14329.9|14327.9|14328.3|14326.3|9
1647848420000|2022-03-21 07:40:20|14328.4|14326.4|14326.8|14324.8|14330.2|14328.2|14326.4|14324.4|21
1647848430000|2022-03-21 07:40:30|14326.7|14324.7|14327.7|14325.7|14327.7|14325.7|14326.3|14324.3|9
1647848440000|2022-03-21 07:40:40|14327.8|14325.8|14327.9|14325.9|14328.3|14326.3|14327.2|14325.2|1
1647848450000|2022-03-21 07:40:50|14328|14326|14327.9|14325.9|14328.3|14326.3|14327.5|14325.5|4
1647848460000|2022-03-21 07:41:00|14328|14326|14328.2|14326.2|14328.5|14326.5|14327.5|14325.5|3
1647848470000|2022-03-21 07:41:10|14328.3|14326.3|14328.7|14326.7|14328.7|14326.7|14327.4|14325.4|3
1647848480000|2022-03-21 07:41:20|14329.2|14327.2|14329.5|14327.5|14330.2|14328.2|14329.2|14327.2|4
1647848490000|2022-03-21 07:41:30|14328.5|14326.5|14330|14328|14330.3|14328.3|14328.5|14326.5|3
1647848500000|2022-03-21 07:41:40|14330.2|14328.2|14330|14328|14330.2|14328.2|14329.4|14327.4|1
1647848510000|2022-03-21 07:41:50|14330.2|14328.2|14330.8|14328.8|14330.9|14328.9|14330.2|14328.2|3
1647848520000|2022-03-21 07:42:00|14330.7|14328.7|14329.7|14327.7|14330.7|14328.7|14328.3|14326.3|3
1647848530000|2022-03-21 07:42:10|14329.8|14327.8|14330.9|14328.9|14331.2|14329.2|14329.8|14327.8|3
1647848540000|2022-03-21 07:42:20|14331.3|14329.3|14332.2|14330.2|14332.4|14330.4|14331.3|14329.3|11
1647848550000|2022-03-21 07:42:30|14332|14330|14334.4|14332.4|14334.7|14332.7|14331.7|14329.7|14
1647848560000|2022-03-21 07:42:40|14334.5|14332.5|14337.9|14335.9|14338.2|14336.2|14334.4|14332.4|24
1647848570000|2022-03-21 07:42:50|14338.8|14336.8|14338.7|14336.7|14339.2|14337.2|14338.3|14336.3|13
1647848580000|2022-03-21 07:43:00|14338.3|14336.3|14344|14342|14344.2|14342.2|14337.8|14335.8|106
1647848590000|2022-03-21 07:43:10|14343.8|14341.8|14342.7|14340.7|14343.8|14341.8|14342.5|14340.5|19
1647848600000|2022-03-21 07:43:20|14342.8|14340.8|14341.8|14339.8|14343|14341|14340.8|14338.8|13
1647848610000|2022-03-21 07:43:30|14341.9|14339.9|14347|14345|14348.4|14346.4|14341.7|14339.7|111
1647848620000|2022-03-21 07:43:40|14346|14344|14346.7|14344.7|14348.7|14346.7|14345.9|14343.9|42
1647848630000|2022-03-21 07:43:50|14346.4|14344.4|14347.5|14345.5|14348.4|14346.4|14346.4|14344.4|9
1647848640000|2022-03-21 07:44:00|14347.4|14345.4|14356.8|14354.8|14356.8|14354.8|14347.4|14345.4|119
1647848650000|2022-03-21 07:44:10|14356.7|14354.7|14354.8|14352.8|14356.8|14354.8|14351.2|14349.2|50
1647848660000|2022-03-21 07:44:20|14354.7|14352.7|14355.2|14353.2|14355.7|14353.7|14353.2|14351.2|25
1647848670000|2022-03-21 07:44:30|14354.7|14352.7|14354.7|14352.7|14355.9|14353.9|14354.2|14352.2|51
1647848680000|2022-03-21 07:44:40|14354.5|14352.5|14354.9|14352.9|14357.9|14355.9|14354.5|14352.5|62
1647848690000|2022-03-21 07:44:50|14354.8|14352.8|14357.7|14355.7|14358|14356|14354.8|14352.8|49
1647848700000|2022-03-21 07:45:00|14357.5|14355.5|14370|14368|14371.2|14369.2|14357.5|14355.5|159
1647848710000|2022-03-21 07:45:10|14370.2|14368.2|14369.9|14367.9|14371.2|14369.2|14366.7|14364.7|88
1647848720000|2022-03-21 07:45:20|14370.2|14368.2|14372.2|14370.2|14374.9|14372.9|14370.2|14368.2|140
1647848730000|2022-03-21 07:45:30|14372.3|14370.3|14367.2|14365.2|14372.4|14370.4|14367.2|14365.2|135
1647848740000|2022-03-21 07:45:40|14367.7|14365.7|14372|14370|14372.4|14370.4|14366.5|14364.5|72
1647848750000|2022-03-21 07:45:50|14370.9|14368.9|14372|14370|14375|14373|14369|14367|67
1647848760000|2022-03-21 07:46:00|14371.9|14369.9|14372.4|14370.4|14373.7|14371.7|14371.4|14369.4|35
1647848770000|2022-03-21 07:46:10|14372.2|14370.2|14371.2|14369.2|14372.4|14370.4|14370.8|14368.8|14
1647848780000|2022-03-21 07:46:20|14371.3|14369.3|14370.4|14368.4|14371.7|14369.7|14369.8|14367.8|27
1647848790000|2022-03-21 07:46:30|14370.3|14368.3|14367.5|14365.5|14370.4|14368.4|14367|14365|22
1647848800000|2022-03-21 07:46:40|14367.4|14365.4|14367|14365|14368.2|14366.2|14366.8|14364.8|25
1647848810000|2022-03-21 07:46:50|14367.2|14365.2|14370.3|14368.3|14370.3|14368.3|14367.2|14365.2|19
1647848820000|2022-03-21 07:47:00|14370|14368|14365.7|14363.7|14370|14368|14365.7|14363.7|22
1647848830000|2022-03-21 07:47:10|14365.8|14363.8|14364|14362|14365.8|14363.8|14363|14361|38
1647848840000|2022-03-21 07:47:20|14363.9|14361.9|14362.5|14360.5|14363.9|14361.9|14362.2|14360.2|11
1647848850000|2022-03-21 07:47:30|14362.7|14360.7|14362.2|14360.2|14364|14362|14360.3|14358.3|43
1647848860000|2022-03-21 07:47:40|14362|14360|14361|14359|14363.3|14361.3|14360.8|14358.8|6
1647848870000|2022-03-21 07:47:50|14361.2|14359.2|14360.5|14358.5|14361.4|14359.4|14360|14358|4
1647848880000|2022-03-21 07:48:00|14359.7|14357.7|14361|14359|14361.8|14359.8|14359.7|14357.7|10
1647848890000|2022-03-21 07:48:10|14361.2|14359.2|14361.2|14359.2|14361.7|14359.7|14359.9|14357.9|22
1647848900000|2022-03-21 07:48:20|14361.3|14359.3|14358.7|14356.7|14361.5|14359.5|14358.2|14356.2|13
1647848910000|2022-03-21 07:48:30|14358.4|14356.4|14362.2|14360.2|14362.2|14360.2|14358|14356|13
1647848920000|2022-03-21 07:48:40|14362.3|14360.3|14362.7|14360.7|14362.7|14360.7|14361.7|14359.7|6
1647848930000|2022-03-21 07:48:50|14362.5|14360.5|14362|14360|14363|14361|14361.9|14359.9|1
1647848940000|2022-03-21 07:49:00|14362.2|14360.2|14359.7|14357.7|14362.4|14360.4|14359.2|14357.2|12
1647848950000|2022-03-21 07:49:10|14359.9|14357.9|14359.4|14357.4|14360|14358|14358.8|14356.8|6
1647848960000|2022-03-21 07:49:20|14359.5|14357.5|14358.4|14356.4|14360.4|14358.4|14358|14356|8
1647848970000|2022-03-21 07:49:30|14359.3|14357.3|14362.9|14360.9|14363.9|14361.9|14359|14357|14
1647848980000|2022-03-21 07:49:40|14362.7|14360.7|14362.9|14360.9|14362.9|14360.9|14362|14360|2
1647848990000|2022-03-21 07:49:50|14362.5|14360.5|14359.2|14357.2|14362.7|14360.7|14358.7|14356.7|7
1647849000000|2022-03-21 07:50:00|14359.3|14357.3|14359.5|14357.5|14360.3|14358.3|14358.9|14356.9|6
1647849010000|2022-03-21 07:50:10|14359.7|14357.7|14358.4|14356.4|14360.7|14358.7|14358|14356|9
1647849020000|2022-03-21 07:50:20|14358.5|14356.5|14355.7|14353.7|14358.5|14356.5|14355.3|14353.3|57
1647849030000|2022-03-21 07:50:30|14355.5|14353.5|14355.7|14353.7|14356|14354|14355.5|14353.5|7
1647849040000|2022-03-21 07:50:40|14355.5|14353.5|14355.4|14353.4|14356|14354|14355.4|14353.4|4
1647849050000|2022-03-21 07:50:50|14355.3|14353.3|14356.3|14354.3|14356.7|14354.7|14355.3|14353.3|16
1647849060000|2022-03-21 07:51:00|14356.5|14354.5|14356.3|14354.3|14357|14355|14356.2|14354.2|12
1647849070000|2022-03-21 07:51:10|14356.4|14354.4|14354.9|14352.9|14356.5|14354.5|14354.4|14352.4|25
1647849080000|2022-03-21 07:51:20|14355|14353|14353.5|14351.5|14355.3|14353.3|14353.4|14351.4|26
1647849090000|2022-03-21 07:51:30|14353.4|14351.4|14353.4|14351.4|14354|14352|14353.2|14351.2|37
1647849100000|2022-03-21 07:51:40|14353|14351|14352.9|14350.9|14353.8|14351.8|14352.8|14350.8|13
1647849110000|2022-03-21 07:51:50|14353|14351|14353.8|14351.8|14353.8|14351.8|14352.5|14350.5|7
1647849120000|2022-03-21 07:52:00|14354.3|14352.3|14352.5|14350.5|14354.3|14352.3|14352.2|14350.2|14
1647849130000|2022-03-21 07:52:10|14352.7|14350.7|14352.8|14350.8|14353.3|14351.3|14352.2|14350.2|5
1647849140000|2022-03-21 07:52:20|14352.5|14350.5|14354|14352|14354|14352|14352.5|14350.5|9
1647849150000|2022-03-21 07:52:30|14354.3|14352.3|14355.3|14353.3|14355.3|14353.3|14354|14352|7
1647849160000|2022-03-21 07:52:40|14355.2|14353.2|14356.3|14354.3|14356.3|14354.3|14354.8|14352.8|4
1647849170000|2022-03-21 07:52:50|14356.5|14354.5|14355.7|14353.7|14356.5|14354.5|14355.2|14353.2|5
1647849180000|2022-03-21 07:53:00|14355.8|14353.8|14356.2|14354.2|14356.5|14354.5|14355.5|14353.5|2
1647849190000|2022-03-21 07:53:10|14356|14354|14355.7|14353.7|14356.2|14354.2|14355.5|14353.5|6
1647849200000|2022-03-21 07:53:20|14355.5|14353.5|14354.4|14352.4|14356.5|14354.5|14354.4|14352.4|8
1647849210000|2022-03-21 07:53:30|14354.5|14352.5|14354.3|14352.3|14355.2|14353.2|14354.2|14352.2|5
1647849220000|2022-03-21 07:53:40|14354.2|14352.2|14354.7|14352.7|14354.8|14352.8|14353.9|14351.9|5
1647849230000|2022-03-21 07:53:50|14354.8|14352.8|14353.3|14351.3|14354.9|14352.9|14352.5|14350.5|14
1647849240000|2022-03-21 07:54:00|14353.4|14351.4|14352.5|14350.5|14353.5|14351.5|14352.5|14350.5|7
1647849250000|2022-03-21 07:54:10|14352.7|14350.7|14352.3|14350.3|14352.9|14350.9|14351.4|14349.4|20
1647849260000|2022-03-21 07:54:20|14352.4|14350.4|14354.4|14352.4|14354.4|14352.4|14352|14350|3
1647849270000|2022-03-21 07:54:30|14355|14353|14354.4|14352.4|14355.2|14353.2|14353.4|14351.4|10
1647849280000|2022-03-21 07:54:40|14354.3|14352.3|14353.8|14351.8|14354.9|14352.9|14353.7|14351.7|2
1647849290000|2022-03-21 07:54:50|14351.9|14349.9|14351.4|14349.4|14352.3|14350.3|14351.2|14349.2|10
1647849300000|2022-03-21 07:55:00|14351.7|14349.7|14351.9|14349.9|14352.2|14350.2|14350.3|14348.3|12
1647849310000|2022-03-21 07:55:10|14351.7|14349.7|14353.4|14351.4|14353.5|14351.5|14351.5|14349.5|5
1647849320000|2022-03-21 07:55:20|14353.5|14351.5|14354|14352|14354.2|14352.2|14353.4|14351.4|5
1647849330000|2022-03-21 07:55:30|14354.2|14352.2|14353.9|14351.9|14354.7|14352.7|14353.3|14351.3|7
1647849340000|2022-03-21 07:55:40|14354.5|14352.5|14353.4|14351.4|14354.9|14352.9|14353.4|14351.4|6
1647849350000|2022-03-21 07:55:50|14353.3|14351.3|14352.8|14350.8|14353.4|14351.4|14352.4|14350.4|4
1647849360000|2022-03-21 07:56:00|14352.7|14350.7|14352.4|14350.4|14352.8|14350.8|14352.4|14350.4|1
1647849370000|2022-03-21 07:56:10|14352.2|14350.2|14352.5|14350.5|14352.7|14350.7|14351.5|14349.5|9
1647849380000|2022-03-21 07:56:20|14352.7|14350.7|14353.8|14351.8|14353.8|14351.8|14352.3|14350.3|6
1647849390000|2022-03-21 07:56:30|14353.9|14351.9|14352.5|14350.5|14353.9|14351.9|14352.5|14350.5|33
1647849400000|2022-03-21 07:56:40|14352.4|14350.4|14353|14351|14353.2|14351.2|14352.4|14350.4|5
1647849410000|2022-03-21 07:56:50|14352.9|14350.9|14352.4|14350.4|14352.9|14350.9|14351.8|14349.8|5
1647849420000|2022-03-21 07:57:00|14353|14351|14352.7|14350.7|14353.9|14351.9|14352.7|14350.7|7
1647849430000|2022-03-21 07:57:10|14352.8|14350.8|14353.4|14351.4|14353.4|14351.4|14351.9|14349.9|9
1647849440000|2022-03-21 07:57:20|14354.3|14352.3|14354.4|14352.4|14354.4|14352.4|14353.5|14351.5|11
1647849450000|2022-03-21 07:57:30|14354.5|14352.5|14354|14352|14355.5|14353.5|14353.9|14351.9|16
1647849460000|2022-03-21 07:57:40|14353.9|14351.9|14353.9|14351.9|14354.2|14352.2|14353.8|14351.8|1
1647849470000|2022-03-21 07:57:50|14353.8|14351.8|14355.8|14353.8|14355.8|14353.8|14353.5|14351.5|5
1647849480000|2022-03-21 07:58:00|14355.9|14353.9|14355.3|14353.3|14356.8|14354.8|14355.3|14353.3|13
1647849490000|2022-03-21 07:58:10|14355.4|14353.4|14355.8|14353.8|14356.5|14354.5|14355.4|14353.4|7
1647849500000|2022-03-21 07:58:20|14355.9|14353.9|14356|14354|14356.7|14354.7|14355.8|14353.8|13
1647849510000|2022-03-21 07:58:30|14356.2|14354.2|14358.8|14356.8|14358.8|14356.8|14356.2|14354.2|14
1647849520000|2022-03-21 07:58:40|14358.7|14356.7|14360.5|14358.5|14361.9|14359.9|14357.9|14355.9|39
1647849530000|2022-03-21 07:58:50|14360.4|14358.4|14360.4|14358.4|14360.4|14358.4|14359.3|14357.3|16
1647849540000|2022-03-21 07:59:00|14360.3|14358.3|14358.4|14356.4|14361.5|14359.5|14357.9|14355.9|17
1647849550000|2022-03-21 07:59:10|14357.9|14355.9|14358|14356|14359|14357|14357.9|14355.9|10
1647849560000|2022-03-21 07:59:20|14357.9|14355.9|14357.2|14355.2|14358.2|14356.2|14357.2|14355.2|11
1647849570000|2022-03-21 07:59:30|14356.7|14354.7|14356.2|14354.2|14357|14355|14356|14354|6
1647849580000|2022-03-21 07:59:40|14356.3|14354.3|14357.3|14355.3|14357.3|14355.3|14356|14354|8
1647849590000|2022-03-21 07:59:50|14357.4|14355.4|14355.8|14353.8|14359.4|14357.4|14355.2|14353.2|21
1647849600000|2022-03-21 08:00:00|14355.3|14353.3|14358.2|14356.2|14359.7|14357.7|14353.5|14351.5|104
1647849610000|2022-03-21 08:00:10|14358|14356|14357.3|14355.3|14358|14356|14353.8|14351.8|32
1647849620000|2022-03-21 08:00:20|14357.7|14355.7|14360.2|14358.2|14361.9|14359.9|14357.7|14355.7|39
1647849630000|2022-03-21 08:00:30|14359.7|14357.7|14359.2|14357.2|14360.3|14358.3|14358|14356|25
1647849640000|2022-03-21 08:00:40|14359.3|14357.3|14362.8|14360.8|14363.3|14361.3|14358.7|14356.7|31
1647849650000|2022-03-21 08:00:50|14363|14361|14358.3|14356.3|14363|14361|14358|14356|14
1647849660000|2022-03-21 08:01:00|14358.4|14356.4|14365.7|14363.7|14365.7|14363.7|14358.4|14356.4|36
1647849670000|2022-03-21 08:01:10|14365.8|14363.8|14366.5|14364.5|14369.3|14367.3|14363.5|14361.5|84
1647849680000|2022-03-21 08:01:20|14366.7|14364.7|14366.7|14364.7|14367.7|14365.7|14365.5|14363.5|29
1647849690000|2022-03-21 08:01:30|14367.2|14365.2|14365.2|14363.2|14367.2|14365.2|14363.3|14361.3|35
1647849700000|2022-03-21 08:01:40|14365.4|14363.4|14364.8|14362.8|14367.2|14365.2|14364|14362|26
1647849710000|2022-03-21 08:01:50|14364.7|14362.7|14365.9|14363.9|14366.9|14364.9|14364.5|14362.5|14
1647849720000|2022-03-21 08:02:00|14365.8|14363.8|14366|14364|14367.8|14365.8|14363.7|14361.7|63
1647849730000|2022-03-21 08:02:10|14365.9|14363.9|14364.9|14362.9|14366|14364|14363.8|14361.8|17
1647849740000|2022-03-21 08:02:20|14365|14363|14360.5|14358.5|14365.7|14363.7|14359|14357|64
1647849750000|2022-03-21 08:02:30|14360.4|14358.4|14362|14360|14362.4|14360.4|14359.2|14357.2|41
1647849760000|2022-03-21 08:02:40|14361.9|14359.9|14360.5|14358.5|14363|14361|14359.7|14357.7|25
1647849770000|2022-03-21 08:02:50|14360.7|14358.7|14363.2|14361.2|14364.2|14362.2|14360.5|14358.5|65
1647849780000|2022-03-21 08:03:00|14362.7|14360.7|14361.5|14359.5|14363|14361|14360.8|14358.8|20
1647849790000|2022-03-21 08:03:10|14361.7|14359.7|14366|14364|14366.2|14364.2|14361.3|14359.3|40
1647849800000|2022-03-21 08:03:20|14365.9|14363.9|14365.4|14363.4|14366.7|14364.7|14365.2|14363.2|11
1647849810000|2022-03-21 08:03:30|14365.3|14363.3|14366|14364|14366.2|14364.2|14363.9|14361.9|9
1647849820000|2022-03-21 08:03:40|14365.9|14363.9|14363.7|14361.7|14366.4|14364.4|14363.7|14361.7|19
1647849830000|2022-03-21 08:03:50|14363.8|14361.8|14366.4|14364.4|14367|14365|14363.3|14361.3|31
1647849840000|2022-03-21 08:04:00|14366|14364|14366.3|14364.3|14367.2|14365.2|14364.8|14362.8|39
1647849850000|2022-03-21 08:04:10|14366.2|14364.2|14365.8|14363.8|14367.8|14365.8|14365.4|14363.4|12
1647849860000|2022-03-21 08:04:20|14366.4|14364.4|14371.5|14369.5|14371.5|14369.5|14366.3|14364.3|75
1647849870000|2022-03-21 08:04:30|14371.7|14369.7|14369.3|14367.3|14372.4|14370.4|14367.9|14365.9|65
1647849880000|2022-03-21 08:04:40|14369.4|14367.4|14368.5|14366.5|14369.5|14367.5|14368.3|14366.3|9
1647849890000|2022-03-21 08:04:50|14368.7|14366.7|14368.3|14366.3|14369|14367|14367.3|14365.3|10
1647849900000|2022-03-21 08:05:00|14368.2|14366.2|14368.2|14366.2|14369.3|14367.3|14366.7|14364.7|20
1647849910000|2022-03-21 08:05:10|14368|14366|14366.5|14364.5|14368.7|14366.7|14365.8|14363.8|26
1647849920000|2022-03-21 08:05:20|14366.4|14364.4|14365.3|14363.3|14366.8|14364.8|14364.9|14362.9|30
1647849930000|2022-03-21 08:05:30|14365|14363|14360.7|14358.7|14365.3|14363.3|14360.3|14358.3|91
1647849940000|2022-03-21 08:05:40|14361.2|14359.2|14358.2|14356.2|14361.5|14359.5|14357.4|14355.4|57
1647849950000|2022-03-21 08:05:50|14358|14356|14357.3|14355.3|14359.5|14357.5|14356.5|14354.5|52
1647849960000|2022-03-21 08:06:00|14358|14356|14357.5|14355.5|14361.3|14359.3|14356|14354|57
1647849970000|2022-03-21 08:06:10|14357.8|14355.8|14358.3|14356.3|14359.2|14357.2|14357.5|14355.5|36
1647849980000|2022-03-21 08:06:20|14358.2|14356.2|14358.3|14356.3|14360.3|14358.3|14358|14356|17
1647849990000|2022-03-21 08:06:30|14358.4|14356.4|14356.8|14354.8|14359.3|14357.3|14356.5|14354.5|13
1647850000000|2022-03-21 08:06:40|14356.7|14354.7|14357.5|14355.5|14361|14359|14356.7|14354.7|24
1647850010000|2022-03-21 08:06:50|14357.4|14355.4|14358.3|14356.3|14359.2|14357.2|14357.4|14355.4|7
1647850020000|2022-03-21 08:07:00|14358.4|14356.4|14356.4|14354.4|14359.8|14357.8|14356.2|14354.2|20
1647850030000|2022-03-21 08:07:10|14356.3|14354.3|14356|14354|14357.3|14355.3|14355.8|14353.8|21
1647850040000|2022-03-21 08:07:20|14356.3|14354.3|14356.5|14354.5|14357.4|14355.4|14355.8|14353.8|18
1647850050000|2022-03-21 08:07:30|14356.8|14354.8|14359.5|14357.5|14359.5|14357.5|14355.9|14353.9|28
1647850060000|2022-03-21 08:07:40|14359.7|14357.7|14361.5|14359.5|14361.5|14359.5|14359.7|14357.7|12
1647850070000|2022-03-21 08:07:50|14361.8|14359.8|14366.8|14364.8|14366.8|14364.8|14361.4|14359.4|51
1647850080000|2022-03-21 08:08:00|14366.9|14364.9|14367.5|14365.5|14369.3|14367.3|14366.2|14364.2|28
1647850090000|2022-03-21 08:08:10|14367.7|14365.7|14368.7|14366.7|14369.2|14367.2|14365|14363|32
1647850100000|2022-03-21 08:08:20|14369.3|14367.3|14371.2|14369.2|14372.7|14370.7|14366.8|14364.8|50
1647850110000|2022-03-21 08:08:30|14370.5|14368.5|14370.8|14368.8|14371.8|14369.8|14369.2|14367.2|42
1647850120000|2022-03-21 08:08:40|14370.9|14368.9|14371.3|14369.3|14371.8|14369.8|14369.5|14367.5|40
1647850130000|2022-03-21 08:08:50|14371.2|14369.2|14366|14364|14371.3|14369.3|14365.7|14363.7|37
1647850140000|2022-03-21 08:09:00|14365.8|14363.8|14366.4|14364.4|14367.2|14365.2|14365.8|14363.8|15
1647850150000|2022-03-21 08:09:10|14366.5|14364.5|14367.7|14365.7|14368.2|14366.2|14366.3|14364.3|23
1647850160000|2022-03-21 08:09:20|14368.9|14366.9|14368.5|14366.5|14370.8|14368.8|14368.4|14366.4|23
1647850170000|2022-03-21 08:09:30|14368.7|14366.7|14370.3|14368.3|14371.3|14369.3|14368.7|14366.7|17
1647850180000|2022-03-21 08:09:40|14370.4|14368.4|14371.3|14369.3|14372.4|14370.4|14370.3|14368.3|24
1647850190000|2022-03-21 08:09:50|14371.4|14369.4|14368|14366|14371.7|14369.7|14368|14366|69
1647850200000|2022-03-21 08:10:00|14368.3|14366.3|14366.5|14364.5|14368.5|14366.5|14365.8|14363.8|30
1647850210000|2022-03-21 08:10:10|14366.4|14364.4|14371|14369|14371.3|14369.3|14366.4|14364.4|21
1647850220000|2022-03-21 08:10:20|14371.2|14369.2|14372.4|14370.4|14372.8|14370.8|14369.3|14367.3|27
1647850230000|2022-03-21 08:10:30|14372.3|14370.3|14374.5|14372.5|14374.9|14372.9|14371.8|14369.8|75
1647850240000|2022-03-21 08:10:40|14374.7|14372.7|14372.5|14370.5|14374.7|14372.7|14371.7|14369.7|39
1647850250000|2022-03-21 08:10:50|14372.8|14370.8|14369.8|14367.8|14372.8|14370.8|14369.8|14367.8|29
1647850260000|2022-03-21 08:11:00|14370.3|14368.3|14370.5|14368.5|14371.4|14369.4|14369.2|14367.2|26
1647850270000|2022-03-21 08:11:10|14370.4|14368.4|14370.3|14368.3|14372.3|14370.3|14369.7|14367.7|17
1647850280000|2022-03-21 08:11:20|14370|14368|14370.4|14368.4|14371.8|14369.8|14370|14368|12
1647850290000|2022-03-21 08:11:30|14370|14368|14367.2|14365.2|14370.9|14368.9|14366.7|14364.7|29
1647850300000|2022-03-21 08:11:40|14367|14365|14369.3|14367.3|14369.8|14367.8|14366.5|14364.5|15
1647850310000|2022-03-21 08:11:50|14369.2|14367.2|14369|14367|14369.8|14367.8|14368.8|14366.8|4
1647850320000|2022-03-21 08:12:00|14369.2|14367.2|14363.9|14361.9|14369.4|14367.4|14363.5|14361.5|51
1647850330000|2022-03-21 08:12:10|14363.8|14361.8|14366.8|14364.8|14367|14365|14363.8|14361.8|21
1647850340000|2022-03-21 08:12:20|14366.9|14364.9|14365.9|14363.9|14367.8|14365.8|14364.4|14362.4|26
1647850350000|2022-03-21 08:12:30|14366|14364|14365.9|14363.9|14366.4|14364.4|14364.5|14362.5|12
1647850360000|2022-03-21 08:12:40|14365.8|14363.8|14366|14364|14367.4|14365.4|14364.5|14362.5|12
1647850370000|2022-03-21 08:12:50|14365.9|14363.9|14367|14365|14367.3|14365.3|14364.5|14362.5|15
1647850380000|2022-03-21 08:13:00|14367.3|14365.3|14366.4|14364.4|14367.4|14365.4|14365|14363|19
1647850390000|2022-03-21 08:13:10|14366.3|14364.3|14365.5|14363.5|14367.2|14365.2|14364.8|14362.8|13
1647850400000|2022-03-21 08:13:20|14365.4|14363.4|14362.8|14360.8|14365.7|14363.7|14362.7|14360.7|26
1647850410000|2022-03-21 08:13:30|14361.4|14359.4|14361.5|14359.5|14362|14360|14360.3|14358.3|55
1647850420000|2022-03-21 08:13:40|14361|14359|14364.7|14362.7|14364.7|14362.7|14360.5|14358.5|17
1647850430000|2022-03-21 08:13:50|14364.3|14362.3|14363|14361|14364.7|14362.7|14362|14360|20
1647850440000|2022-03-21 08:14:00|14363.9|14361.9|14362|14360|14364.5|14362.5|14361.8|14359.8|29
1647850450000|2022-03-21 08:14:10|14361.9|14359.9|14363.2|14361.2|14363.8|14361.8|14361.4|14359.4|10
1647850460000|2022-03-21 08:14:20|14363|14361|14359.5|14357.5|14363|14361|14359.3|14357.3|26
1647850470000|2022-03-21 08:14:30|14359.4|14357.4|14356.7|14354.7|14359.5|14357.5|14356.4|14354.4|52
1647850480000|2022-03-21 08:14:40|14356.5|14354.5|14355.3|14353.3|14358.3|14356.3|14355.2|14353.2|29
1647850490000|2022-03-21 08:14:50|14355.2|14353.2|14356.8|14354.8|14357.3|14355.3|14355|14353|41
1647850500000|2022-03-21 08:15:00|14357|14355|14359.5|14357.5|14360.7|14358.7|14356.3|14354.3|42
1647850510000|2022-03-21 08:15:10|14359.7|14357.7|14357.8|14355.8|14360.4|14358.4|14355.9|14353.9|31
1647850520000|2022-03-21 08:15:20|14357.7|14355.7|14357.8|14355.8|14359.8|14357.8|14357.3|14355.3|28
1647850530000|2022-03-21 08:15:30|14357.7|14355.7|14362.9|14360.9|14362.9|14360.9|14356.4|14354.4|123
1647850540000|2022-03-21 08:15:40|14362.4|14360.4|14362|14360|14362.4|14360.4|14361.3|14359.3|24
1647850550000|2022-03-21 08:15:50|14362.2|14360.2|14361.5|14359.5|14362.2|14360.2|14360.8|14358.8|22
1647850560000|2022-03-21 08:16:00|14361.3|14359.3|14359.8|14357.8|14362.9|14360.9|14359.8|14357.8|32
1647850570000|2022-03-21 08:16:10|14359.5|14357.5|14357.3|14355.3|14360|14358|14357|14355|31
1647850580000|2022-03-21 08:16:20|14357.4|14355.4|14357.5|14355.5|14358.4|14356.4|14357.2|14355.2|15
1647850590000|2022-03-21 08:16:30|14357.3|14355.3|14359|14357|14359|14357|14357.2|14355.2|11
1647850600000|2022-03-21 08:16:40|14359.2|14357.2|14361.8|14359.8|14361.8|14359.8|14358.8|14356.8|24
1647850610000|2022-03-21 08:16:50|14361.7|14359.7|14364.2|14362.2|14364.2|14362.2|14361|14359|22
1647850620000|2022-03-21 08:17:00|14364|14362|14364.8|14362.8|14365|14363|14362.4|14360.4|27
1647850630000|2022-03-21 08:17:10|14364.9|14362.9|14362.8|14360.8|14365.5|14363.5|14362.5|14360.5|11
1647850640000|2022-03-21 08:17:20|14362.7|14360.7|14364.4|14362.4|14364.8|14362.8|14362.5|14360.5|7
1647850650000|2022-03-21 08:17:30|14364.3|14362.3|14364.8|14362.8|14364.9|14362.9|14364.3|14362.3|3
1647850660000|2022-03-21 08:17:40|14364.7|14362.7|14366|14364|14366.7|14364.7|14364.5|14362.5|11
1647850670000|2022-03-21 08:17:50|14365.9|14363.9|14369.3|14367.3|14369.3|14367.3|14365.5|14363.5|16
1647850680000|2022-03-21 08:18:00|14369.7|14367.7|14371.2|14369.2|14371.2|14369.2|14369.2|14367.2|33
1647850690000|2022-03-21 08:18:10|14371|14369|14371.3|14369.3|14371.3|14369.3|14369.9|14367.9|17
1647850700000|2022-03-21 08:18:20|14371.2|14369.2|14373.3|14371.3|14373.8|14371.8|14371|14369|49
1647850710000|2022-03-21 08:18:30|14373.5|14371.5|14374.8|14372.8|14375.8|14373.8|14372|14370|115
1647850720000|2022-03-21 08:18:40|14374.7|14372.7|14375.3|14373.3|14375.9|14373.9|14373.4|14371.4|30
1647850730000|2022-03-21 08:18:50|14375.2|14373.2|14375.2|14373.2|14376|14374|14374.5|14372.5|17
1647850740000|2022-03-21 08:19:00|14375.3|14373.3|14375.8|14373.8|14377.5|14375.5|14375.2|14373.2|68
1647850750000|2022-03-21 08:19:10|14375.7|14373.7|14373.5|14371.5|14375.8|14373.8|14373.2|14371.2|29
1647850760000|2022-03-21 08:19:20|14375.2|14373.2|14376.4|14374.4|14376.8|14374.8|14375.2|14373.2|15
1647850770000|2022-03-21 08:19:30|14376.5|14374.5|14378|14376|14379.9|14377.9|14376.3|14374.3|58
1647850780000|2022-03-21 08:19:40|14378.2|14376.2|14377.9|14375.9|14378.3|14376.3|14376.7|14374.7|32
1647850790000|2022-03-21 08:19:50|14378|14376|14377.2|14375.2|14378.5|14376.5|14376.3|14374.3|32
1647850800000|2022-03-21 08:20:00|14376.9|14374.9|14375.9|14373.9|14377.3|14375.3|14374.9|14372.9|35
1647850810000|2022-03-21 08:20:10|14376.3|14374.3|14375.8|14373.8|14377.3|14375.3|14375.4|14373.4|17
1647850820000|2022-03-21 08:20:20|14375.7|14373.7|14375.4|14373.4|14376.2|14374.2|14375.4|14373.4|7
1647850830000|2022-03-21 08:20:30|14375.3|14373.3|14373.5|14371.5|14375.4|14373.4|14373.3|14371.3|41
1647850840000|2022-03-21 08:20:40|14373.7|14371.7|14373.5|14371.5|14374.2|14372.2|14372.3|14370.3|42
1647850850000|2022-03-21 08:20:50|14373.8|14371.8|14373.5|14371.5|14374.2|14372.2|14373.3|14371.3|14
1647850860000|2022-03-21 08:21:00|14373.7|14371.7|14371.7|14369.7|14375|14373|14371.7|14369.7|47
1647850870000|2022-03-21 08:21:10|14371.4|14369.4|14369.3|14367.3|14372.3|14370.3|14368.5|14366.5|48
1647850880000|2022-03-21 08:21:20|14369.7|14367.7|14371.3|14369.3|14371.9|14369.9|14369|14367|22
1647850890000|2022-03-21 08:21:30|14371.4|14369.4|14371.3|14369.3|14372.3|14370.3|14370.8|14368.8|12
1647850900000|2022-03-21 08:21:40|14371.7|14369.7|14370.2|14368.2|14371.7|14369.7|14370.2|14368.2|10
1647850910000|2022-03-21 08:21:50|14370.3|14368.3|14373.4|14371.4|14374.5|14372.5|14369.5|14367.5|24
1647850920000|2022-03-21 08:22:00|14372.9|14370.9|14373.4|14371.4|14374.5|14372.5|14372.3|14370.3|13
1647850930000|2022-03-21 08:22:10|14373.2|14371.2|14371.8|14369.8|14374.5|14372.5|14371.8|14369.8|26
1647850940000|2022-03-21 08:22:20|14371.7|14369.7|14372.9|14370.9|14373.8|14371.8|14371.7|14369.7|12
1647850950000|2022-03-21 08:22:30|14373|14371|14373|14371|14373.3|14371.3|14371.4|14369.4|22
1647850960000|2022-03-21 08:22:40|14373.2|14371.2|14372.4|14370.4|14373.2|14371.2|14370.8|14368.8|23
1647850970000|2022-03-21 08:22:50|14372.3|14370.3|14373.5|14371.5|14374.8|14372.8|14372.3|14370.3|22
1647850980000|2022-03-21 08:23:00|14373.3|14371.3|14372.5|14370.5|14374.4|14372.4|14372.5|14370.5|9
1647850990000|2022-03-21 08:23:10|14372.8|14370.8|14372|14370|14373.5|14371.5|14372|14370|10
1647851000000|2022-03-21 08:23:20|14372.2|14370.2|14372.5|14370.5|14372.8|14370.8|14371.8|14369.8|13
1647851010000|2022-03-21 08:23:30|14371.7|14369.7|14371|14369|14372.8|14370.8|14370.7|14368.7|44
1647851020000|2022-03-21 08:23:40|14371.3|14369.3|14371|14369|14371.7|14369.7|14370.5|14368.5|10
1647851030000|2022-03-21 08:23:50|14370.5|14368.5|14370.9|14368.9|14371|14369|14369.3|14367.3|9
1647851040000|2022-03-21 08:24:00|14371|14369|14371.3|14369.3|14372.9|14370.9|14370.3|14368.3|37
1647851050000|2022-03-21 08:24:10|14371.4|14369.4|14371.5|14369.5|14372.2|14370.2|14370.9|14368.9|4
1647851060000|2022-03-21 08:24:20|14371.7|14369.7|14372.3|14370.3|14372.4|14370.4|14371|14369|6
1647851070000|2022-03-21 08:24:30|14372.4|14370.4|14370.9|14368.9|14372.4|14370.4|14370.9|14368.9|4
1647851080000|2022-03-21 08:24:40|14370.5|14368.5|14371.4|14369.4|14371.4|14369.4|14370.4|14368.4|5
1647851090000|2022-03-21 08:24:50|14371.3|14369.3|14371|14369|14371.5|14369.5|14370.9|14368.9|6
1647851100000|2022-03-21 08:25:00|14370.9|14368.9|14368.9|14366.9|14371.4|14369.4|14368.8|14366.8|34
1647851110000|2022-03-21 08:25:10|14368.5|14366.5|14369.4|14367.4|14369.7|14367.7|14368.3|14366.3|26
1647851120000|2022-03-21 08:25:20|14369.3|14367.3|14369.9|14367.9|14369.9|14367.9|14368.9|14366.9|48
1647851130000|2022-03-21 08:25:30|14370.8|14368.8|14370|14368|14370.8|14368.8|14369.3|14367.3|25
1647851140000|2022-03-21 08:25:40|14370.2|14368.2|14371|14369|14371.2|14369.2|14370.2|14368.2|6
1647851150000|2022-03-21 08:25:50|14371.2|14369.2|14371|14369|14371.2|14369.2|14370.2|14368.2|15
1647851160000|2022-03-21 08:26:00|14371.2|14369.2|14371.4|14369.4|14371.7|14369.7|14370.4|14368.4|12
1647851170000|2022-03-21 08:26:10|14371.5|14369.5|14370.9|14368.9|14371.5|14369.5|14370.2|14368.2|21
1647851180000|2022-03-21 08:26:20|14371|14369|14370.9|14368.9|14371.5|14369.5|14370.9|14368.9|11
1647851190000|2022-03-21 08:26:30|14371|14369|14368.4|14366.4|14371.3|14369.3|14368.4|14366.4|53
1647851200000|2022-03-21 08:26:40|14368.5|14366.5|14365.2|14363.2|14369.5|14367.5|14365.2|14363.2|34
1647851210000|2022-03-21 08:26:50|14365.3|14363.3|14367.3|14365.3|14367.5|14365.5|14363.4|14361.4|48
1647851220000|2022-03-21 08:27:00|14367.2|14365.2|14365.5|14363.5|14367.2|14365.2|14365.2|14363.2|10
1647851230000|2022-03-21 08:27:10|14365.4|14363.4|14365.9|14363.9|14366.2|14364.2|14365.2|14363.2|9
1647851240000|2022-03-21 08:27:20|14365.8|14363.8|14364.5|14362.5|14365.9|14363.9|14364.5|14362.5|15
1647851250000|2022-03-21 08:27:30|14364.4|14362.4|14363|14361|14364.5|14362.5|14362.9|14360.9|14
1647851260000|2022-03-21 08:27:40|14362.8|14360.8|14362.5|14360.5|14364.5|14362.5|14362.5|14360.5|53
1647851270000|2022-03-21 08:27:50|14362.4|14360.4|14361.8|14359.8|14362.7|14360.7|14361|14359|22
1647851280000|2022-03-21 08:28:00|14361.9|14359.9|14362.8|14360.8|14363.2|14361.2|14361.8|14359.8|17
1647851290000|2022-03-21 08:28:10|14362.7|14360.7|14360.2|14358.2|14362.7|14360.7|14359.4|14357.4|48
1647851300000|2022-03-21 08:28:20|14360|14358|14358.2|14356.2|14360|14358|14358|14356|17
1647851310000|2022-03-21 08:28:30|14358.3|14356.3|14356.3|14354.3|14358.4|14356.4|14356|14354|23
1647851320000|2022-03-21 08:28:40|14356.4|14354.4|14355.9|14353.9|14356.7|14354.7|14355.4|14353.4|26
1647851330000|2022-03-21 08:28:50|14356|14354|14357|14355|14357.4|14355.4|14355|14353|36
1647851340000|2022-03-21 08:29:00|14357.3|14355.3|14360.2|14358.2|14360.5|14358.5|14357.3|14355.3|43
1647851350000|2022-03-21 08:29:10|14360|14358|14360.9|14358.9|14361.5|14359.5|14360|14358|8
1647851360000|2022-03-21 08:29:20|14360.8|14358.8|14360.4|14358.4|14361.3|14359.3|14360.3|14358.3|3
1647851370000|2022-03-21 08:29:30|14361|14359|14361.2|14359.2|14361.5|14359.5|14360.4|14358.4|3
1647851380000|2022-03-21 08:29:40|14361|14359|14360.5|14358.5|14361.3|14359.3|14360.2|14358.2|2
1647851390000|2022-03-21 08:29:50|14360.4|14358.4|14358.4|14356.4|14360.4|14358.4|14358|14356|14
1647851400000|2022-03-21 08:30:00|14358.3|14356.3|14358.7|14356.7|14359.4|14357.4|14357.7|14355.7|17
1647851410000|2022-03-21 08:30:10|14358.8|14356.8|14362.3|14360.3|14362.3|14360.3|14358.7|14356.7|16
1647851420000|2022-03-21 08:30:20|14362.5|14360.5|14361.7|14359.7|14362.5|14360.5|14360.9|14358.9|22
1647851430000|2022-03-21 08:30:30|14361.8|14359.8|14361.9|14359.9|14362.7|14360.7|14361.3|14359.3|9
1647851440000|2022-03-21 08:30:40|14361.8|14359.8|14362.4|14360.4|14363.3|14361.3|14361.8|14359.8|12
1647851450000|2022-03-21 08:30:50|14362.3|14360.3|14362.5|14360.5|14362.9|14360.9|14361.8|14359.8|8
1647851460000|2022-03-21 08:31:00|14362.8|14360.8|14365.5|14363.5|14366|14364|14362.3|14360.3|25
1647851470000|2022-03-21 08:31:10|14365.4|14363.4|14365.2|14363.2|14366.4|14364.4|14365.2|14363.2|10
1647851480000|2022-03-21 08:31:20|14365.3|14363.3|14365.2|14363.2|14365.4|14363.4|14363.7|14361.7|11
1647851490000|2022-03-21 08:31:30|14365|14363|14364.9|14362.9|14365.2|14363.2|14364.3|14362.3|5
1647851500000|2022-03-21 08:31:40|14365.4|14363.4|14369.2|14367.2|14369.3|14367.3|14365.4|14363.4|23
1647851510000|2022-03-21 08:31:50|14369.3|14367.3|14369.3|14367.3|14370.8|14368.8|14369|14367|14
1647851520000|2022-03-21 08:32:00|14369|14367|14370.2|14368.2|14370.5|14368.5|14369|14367|19
1647851530000|2022-03-21 08:32:10|14370|14368|14371.9|14369.9|14372.5|14370.5|14369.8|14367.8|27
1647851540000|2022-03-21 08:32:20|14371.7|14369.7|14371|14369|14372.3|14370.3|14370.5|14368.5|15
1647851550000|2022-03-21 08:32:30|14370.8|14368.8|14373.3|14371.3|14373.5|14371.5|14370.3|14368.3|20
1647851560000|2022-03-21 08:32:40|14373.2|14371.2|14372.9|14370.9|14373.2|14371.2|14371.5|14369.5|36
1647851570000|2022-03-21 08:32:50|14372.8|14370.8|14374.8|14372.8|14374.8|14372.8|14372|14370|31
1647851580000|2022-03-21 08:33:00|14375.2|14373.2|14372.5|14370.5|14375.4|14373.4|14372.3|14370.3|13
1647851590000|2022-03-21 08:33:10|14372.7|14370.7|14373.2|14371.2|14373.2|14371.2|14371.9|14369.9|8
1647851600000|2022-03-21 08:33:20|14373|14371|14369.3|14367.3|14373.2|14371.2|14369.3|14367.3|21
1647851610000|2022-03-21 08:33:30|14369.4|14367.4|14370.5|14368.5|14370.7|14368.7|14368.7|14366.7|16
1647851620000|2022-03-21 08:33:40|14370.4|14368.4|14369.9|14367.9|14371|14369|14369.8|14367.8|6
1647851630000|2022-03-21 08:33:50|14369.8|14367.8|14369.3|14367.3|14369.9|14367.9|14368.9|14366.9|7
1647851640000|2022-03-21 08:34:00|14369.4|14367.4|14367.8|14365.8|14369.7|14367.7|14367.7|14365.7|24
1647851650000|2022-03-21 08:34:10|14367.9|14365.9|14367|14365|14369.2|14367.2|14366.9|14364.9|18
1647851660000|2022-03-21 08:34:20|14367.3|14365.3|14366|14364|14367.4|14365.4|14365.8|14363.8|17
1647851670000|2022-03-21 08:34:30|14366.3|14364.3|14365.5|14363.5|14366.3|14364.3|14364.5|14362.5|22
1647851680000|2022-03-21 08:34:40|14365.7|14363.7|14365.8|14363.8|14366.5|14364.5|14364.7|14362.7|13
1647851690000|2022-03-21 08:34:50|14365.9|14363.9|14365.5|14363.5|14366.2|14364.2|14364.7|14362.7|3
1647851700000|2022-03-21 08:35:00|14365.4|14363.4|14364.3|14362.3|14365.8|14363.8|14364.3|14362.3|6
1647851710000|2022-03-21 08:35:10|14364.2|14362.2|14364.8|14362.8|14365.7|14363.7|14364.2|14362.2|1
1647851720000|2022-03-21 08:35:20|14364.4|14362.4|14364.3|14362.3|14365|14363|14364|14362|15
1647851730000|2022-03-21 08:35:30|14364.7|14362.7|14364|14362|14365.5|14363.5|14364|14362|7
1647851740000|2022-03-21 08:35:40|14363.8|14361.8|14364.2|14362.2|14364.5|14362.5|14362.9|14360.9|21
1647851750000|2022-03-21 08:35:50|14364.4|14362.4|14364.4|14362.4|14365.3|14363.3|14362.5|14360.5|31
1647851760000|2022-03-21 08:36:00|14364.5|14362.5|14365.3|14363.3|14365.4|14363.4|14364|14362|4
1647851770000|2022-03-21 08:36:10|14365.5|14363.5|14365.5|14363.5|14368.7|14366.7|14365.5|14363.5|45
1647851780000|2022-03-21 08:36:20|14365.4|14363.4|14365.3|14363.3|14365.7|14363.7|14365|14363|5
1647851790000|2022-03-21 08:36:30|14365.2|14363.2|14364.8|14362.8|14365.2|14363.2|14363.5|14361.5|13
1647851800000|2022-03-21 08:36:40|14364.4|14362.4|14370|14368|14370|14368|14364.4|14362.4|13
1647851810000|2022-03-21 08:36:50|14369.9|14367.9|14370.5|14368.5|14371.2|14369.2|14369.5|14367.5|19
1647851820000|2022-03-21 08:37:00|14370.4|14368.4|14370.7|14368.7|14371.9|14369.9|14370.3|14368.3|25
1647851830000|2022-03-21 08:37:10|14370.5|14368.5|14371|14369|14371.3|14369.3|14370|14368|8
1647851840000|2022-03-21 08:37:20|14371.2|14369.2|14370.3|14368.3|14371.9|14369.9|14370.3|14368.3|12
1647851850000|2022-03-21 08:37:30|14370.4|14368.4|14372.2|14370.2|14372.2|14370.2|14370.4|14368.4|20
1647851860000|2022-03-21 08:37:40|14371.9|14369.9|14370.8|14368.8|14372.3|14370.3|14370.7|14368.7|8
1647851870000|2022-03-21 08:37:50|14370.9|14368.9|14370.3|14368.3|14370.9|14368.9|14369.2|14367.2|13
1647851880000|2022-03-21 08:38:00|14370.2|14368.2|14370.8|14368.8|14371|14369|14369.3|14367.3|7
1647851890000|2022-03-21 08:38:10|14370.3|14368.3|14370.8|14368.8|14371.9|14369.9|14370.3|14368.3|10
1647851900000|2022-03-21 08:38:20|14370.5|14368.5|14371.4|14369.4|14371.5|14369.5|14370.5|14368.5|7
1647851910000|2022-03-21 08:38:30|14371.5|14369.5|14372.4|14370.4|14372.9|14370.9|14370.7|14368.7|46
1647851920000|2022-03-21 08:38:40|14372.5|14370.5|14372.4|14370.4|14373.3|14371.3|14372.2|14370.2|12
1647851930000|2022-03-21 08:38:50|14372.3|14370.3|14372.8|14370.8|14373|14371|14372.3|14370.3|18
1647851940000|2022-03-21 08:39:00|14372.9|14370.9|14374.5|14372.5|14374.5|14372.5|14372.8|14370.8|21
1647851950000|2022-03-21 08:39:10|14375.3|14373.3|14374.3|14372.3|14376.4|14374.4|14374.3|14372.3|40
1647851960000|2022-03-21 08:39:20|14374.4|14372.4|14374.3|14372.3|14376.3|14374.3|14374.3|14372.3|17
1647851970000|2022-03-21 08:39:30|14374|14372|14376.8|14374.8|14377.2|14375.2|14373.7|14371.7|21
1647851980000|2022-03-21 08:39:40|14376.9|14374.9|14376.8|14374.8|14378.2|14376.2|14376.5|14374.5|46
1647851990000|2022-03-21 08:39:50|14376.7|14374.7|14376.5|14374.5|14377.2|14375.2|14376|14374|32
1647852000000|2022-03-21 08:40:00|14376.7|14374.7|14377|14375|14377|14375|14375.8|14373.8|21
1647852010000|2022-03-21 08:40:10|14376.9|14374.9|14379.3|14377.3|14379.3|14377.3|14375.5|14373.5|71
1647852020000|2022-03-21 08:40:20|14379.2|14377.2|14382.7|14380.7|14383.3|14381.3|14379.2|14377.2|137
1647852030000|2022-03-21 08:40:30|14382.5|14380.5|14384|14382|14384.5|14382.5|14382.5|14380.5|64
1647852040000|2022-03-21 08:40:40|14382.2|14380.2|14381.9|14379.9|14382.9|14380.9|14380.3|14378.3|46
1647852050000|2022-03-21 08:40:50|14381.8|14379.8|14379.8|14377.8|14381.8|14379.8|14379.7|14377.7|14
1647852060000|2022-03-21 08:41:00|14379.5|14377.5|14379.9|14377.9|14379.9|14377.9|14378.9|14376.9|5
1647852070000|2022-03-21 08:41:10|14379.5|14377.5|14378.9|14376.9|14380.4|14378.4|14378.7|14376.7|10
1647852080000|2022-03-21 08:41:20|14378.8|14376.8|14379.2|14377.2|14379.8|14377.8|14378.8|14376.8|11
1647852090000|2022-03-21 08:41:30|14379.4|14377.4|14378.7|14376.7|14379.8|14377.8|14378|14376|9
1647852100000|2022-03-21 08:41:40|14378.5|14376.5|14378.5|14376.5|14378.8|14376.8|14378|14376|4
1647852110000|2022-03-21 08:41:50|14378.7|14376.7|14378.7|14376.7|14380.3|14378.3|14378.5|14376.5|5
1647852120000|2022-03-21 08:42:00|14378.8|14376.8|14376.3|14374.3|14378.8|14376.8|14375.5|14373.5|52
1647852130000|2022-03-21 08:42:10|14376.5|14374.5|14374.3|14372.3|14376.5|14374.5|14373.8|14371.8|28
1647852140000|2022-03-21 08:42:20|14374|14372|14374.4|14372.4|14374.8|14372.8|14373.5|14371.5|10
1647852150000|2022-03-21 08:42:30|14374.5|14372.5|14374.5|14372.5|14375.7|14373.7|14374.3|14372.3|19
1647852160000|2022-03-21 08:42:40|14374.4|14372.4|14373.5|14371.5|14374.4|14372.4|14373.4|14371.4|13
1647852170000|2022-03-21 08:42:50|14372.8|14370.8|14372|14370|14373|14371|14370.8|14368.8|31
1647852180000|2022-03-21 08:43:00|14371.8|14369.8|14370.9|14368.9|14372.3|14370.3|14370.9|14368.9|4
1647852190000|2022-03-21 08:43:10|14370.8|14368.8|14369.7|14367.7|14371.7|14369.7|14369.7|14367.7|9
1647852200000|2022-03-21 08:43:20|14369.5|14367.5|14370.7|14368.7|14370.8|14368.8|14369.5|14367.5|8
1647852210000|2022-03-21 08:43:30|14370.8|14368.8|14370.8|14368.8|14370.9|14368.9|14370.2|14368.2|4
1647852220000|2022-03-21 08:43:40|14369.5|14367.5|14367.4|14365.4|14369.5|14367.5|14367.4|14365.4|29
1647852230000|2022-03-21 08:43:50|14367.3|14365.3|14368|14366|14369|14367|14366|14364|34
1647852240000|2022-03-21 08:44:00|14368.2|14366.2|14368|14366|14368.5|14366.5|14367.7|14365.7|11
1647852250000|2022-03-21 08:44:10|14367.9|14365.9|14369|14367|14370.8|14368.8|14367.8|14365.8|11
1647852260000|2022-03-21 08:44:20|14368.4|14366.4|14368.5|14366.5|14369|14367|14367.7|14365.7|35
1647852270000|2022-03-21 08:44:30|14368.7|14366.7|14368.8|14366.8|14368.9|14366.9|14368.3|14366.3|3
1647852280000|2022-03-21 08:44:40|14368.7|14366.7|14369|14367|14369.5|14367.5|14368.7|14366.7|6
1647852290000|2022-03-21 08:44:50|14369.2|14367.2|14371|14369|14371|14369|14369.2|14367.2|33
1647852300000|2022-03-21 08:45:00|14371.2|14369.2|14374|14372|14374|14372|14371.2|14369.2|26
1647852310000|2022-03-21 08:45:10|14374.2|14372.2|14373.5|14371.5|14374.2|14372.2|14372.5|14370.5|35
1647852320000|2022-03-21 08:45:20|14373.7|14371.7|14372.5|14370.5|14374.8|14372.8|14372.3|14370.3|20
1647852330000|2022-03-21 08:45:30|14372.4|14370.4|14374.3|14372.3|14374.5|14372.5|14372|14370|15
1647852340000|2022-03-21 08:45:40|14374.4|14372.4|14374.4|14372.4|14374.5|14372.5|14373.2|14371.2|12
1647852350000|2022-03-21 08:45:50|14374.3|14372.3|14373.4|14371.4|14374.3|14372.3|14372.5|14370.5|4
1647852360000|2022-03-21 08:46:00|14373.8|14371.8|14372.8|14370.8|14374.5|14372.5|14372.8|14370.8|9
1647852370000|2022-03-21 08:46:10|14372.9|14370.9|14374.8|14372.8|14375.4|14373.4|14372.9|14370.9|23
1647852380000|2022-03-21 08:46:20|14374.9|14372.9|14374.3|14372.3|14375|14373|14372.9|14370.9|17
1647852390000|2022-03-21 08:46:30|14374.2|14372.2|14374.4|14372.4|14374.4|14372.4|14373.4|14371.4|2
1647852400000|2022-03-21 08:46:40|14374.5|14372.5|14374.3|14372.3|14374.8|14372.8|14374.3|14372.3|74
1647852410000|2022-03-21 08:46:50|14374.2|14372.2|14374.7|14372.7|14375|14373|14374.2|14372.2|2
1647852420000|2022-03-21 08:47:00|14374.5|14372.5|14374|14372|14376|14374|14373.8|14371.8|21
1647852430000|2022-03-21 08:47:10|14374.2|14372.2|14374.7|14372.7|14374.9|14372.9|14374.2|14372.2|0
1647852440000|2022-03-21 08:47:20|14374.8|14372.8|14375.4|14373.4|14375.7|14373.7|14374.7|14372.7|5
1647852450000|2022-03-21 08:47:30|14375.7|14373.7|14372.3|14370.3|14376|14374|14372.3|14370.3|23
1647852460000|2022-03-21 08:47:40|14372.4|14370.4|14371.3|14369.3|14372.8|14370.8|14370.9|14368.9|9
1647852470000|2022-03-21 08:47:50|14371.2|14369.2|14366.3|14364.3|14371.2|14369.2|14366.2|14364.2|88
1647852480000|2022-03-21 08:48:00|14366.2|14364.2|14366.2|14364.2|14367.2|14365.2|14365.8|14363.8|11
1647852490000|2022-03-21 08:48:10|14366.3|14364.3|14367.5|14365.5|14367.5|14365.5|14366.2|14364.2|10
1647852500000|2022-03-21 08:48:20|14367.7|14365.7|14368.5|14366.5|14368.5|14366.5|14367.5|14365.5|9
1647852510000|2022-03-21 08:48:30|14368.4|14366.4|14367.9|14365.9|14368.4|14366.4|14367.8|14365.8|2
1647852520000|2022-03-21 08:48:40|14368|14366|14367.9|14365.9|14368.5|14366.5|14367.5|14365.5|14
1647852530000|2022-03-21 08:48:50|14368|14366|14368|14366|14368.5|14366.5|14367.2|14365.2|6
1647852540000|2022-03-21 08:49:00|14367.9|14365.9|14367.8|14365.8|14368|14366|14367.2|14365.2|2
1647852550000|2022-03-21 08:49:10|14367.7|14365.7|14366|14364|14369.2|14367.2|14366|14364|16
1647852560000|2022-03-21 08:49:20|14366.7|14364.7|14366.7|14364.7|14367.8|14365.8|14366.4|14364.4|14
1647852570000|2022-03-21 08:49:30|14366.5|14364.5|14368.3|14366.3|14368.3|14366.3|14366.3|14364.3|6
1647852580000|2022-03-21 08:49:40|14368.4|14366.4|14367|14365|14368.5|14366.5|14367|14365|7
1647852590000|2022-03-21 08:49:50|14367.5|14365.5|14366.4|14364.4|14367.5|14365.5|14366.3|14364.3|10
1647852600000|2022-03-21 08:50:00|14366.5|14364.5|14365.9|14363.9|14367|14365|14365.9|14363.9|7
1647852610000|2022-03-21 08:50:10|14366|14364|14363.3|14361.3|14366.2|14364.2|14362.4|14360.4|33
1647852620000|2022-03-21 08:50:20|14363.4|14361.4|14362.7|14360.7|14364.5|14362.5|14362.5|14360.5|15
1647852630000|2022-03-21 08:50:30|14362.8|14360.8|14364.4|14362.4|14364.4|14362.4|14362.5|14360.5|2
1647852640000|2022-03-21 08:50:40|14364.8|14362.8|14364.9|14362.9|14365|14363|14364.5|14362.5|4
1647852650000|2022-03-21 08:50:50|14365|14363|14364.5|14362.5|14365|14363|14364.2|14362.2|7
1647852660000|2022-03-21 08:51:00|14364.3|14362.3|14363.9|14361.9|14364.8|14362.8|14363.9|14361.9|2
1647852670000|2022-03-21 08:51:10|14363.8|14361.8|14362.3|14360.3|14363.8|14361.8|14362.2|14360.2|4
1647852680000|2022-03-21 08:51:20|14362.2|14360.2|14359|14357|14362.3|14360.3|14358.5|14356.5|28
1647852690000|2022-03-21 08:51:30|14358.8|14356.8|14359|14357|14359.9|14357.9|14358.2|14356.2|42
1647852700000|2022-03-21 08:51:40|14358.9|14356.9|14357.4|14355.4|14359.5|14357.5|14357.2|14355.2|23
1647852710000|2022-03-21 08:51:50|14357.5|14355.5|14356.8|14354.8|14358.2|14356.2|14356.2|14354.2|43
1647852720000|2022-03-21 08:52:00|14356.9|14354.9|14356.3|14354.3|14357|14355|14356.3|14354.3|39
1647852730000|2022-03-21 08:52:10|14355.8|14353.8|14356.9|14354.9|14356.9|14354.9|14355.8|14353.8|16
1647852740000|2022-03-21 08:52:20|14356.8|14354.8|14356.5|14354.5|14357|14355|14356|14354|45
1647852750000|2022-03-21 08:52:30|14356.4|14354.4|14356.3|14354.3|14356.9|14354.9|14356.3|14354.3|8
1647852760000|2022-03-21 08:52:40|14356.4|14354.4|14355.3|14353.3|14356.4|14354.4|14354.8|14352.8|26
1647852770000|2022-03-21 08:52:50|14355.4|14353.4|14353.2|14351.2|14355.4|14353.4|14352.8|14350.8|35
1647852780000|2022-03-21 08:53:00|14353.4|14351.4|14349.2|14347.2|14353.4|14351.4|14349|14347|121
1647852790000|2022-03-21 08:53:10|14348.9|14346.9|14348.2|14346.2|14349.7|14347.7|14346.9|14344.9|116
1647852800000|2022-03-21 08:53:20|14348.4|14346.4|14351.4|14349.4|14351.9|14349.9|14348.3|14346.3|41
1647852810000|2022-03-21 08:53:30|14351.3|14349.3|14350.7|14348.7|14351.3|14349.3|14349.8|14347.8|16
1647852820000|2022-03-21 08:53:40|14350.8|14348.8|14350.9|14348.9|14351|14349|14350.7|14348.7|3
1647852830000|2022-03-21 08:53:50|14351|14349|14351|14349|14351.4|14349.4|14350.4|14348.4|16
1647852840000|2022-03-21 08:54:00|14350.9|14348.9|14349.4|14347.4|14352.5|14350.5|14349.2|14347.2|33
1647852850000|2022-03-21 08:54:10|14349|14347|14349.8|14347.8|14350.2|14348.2|14348.8|14346.8|16
1647852860000|2022-03-21 08:54:20|14349.9|14347.9|14350.4|14348.4|14350.9|14348.9|14349.4|14347.4|28
1647852870000|2022-03-21 08:54:30|14350.5|14348.5|14352.2|14350.2|14352.5|14350.5|14350.5|14348.5|20
1647852880000|2022-03-21 08:54:40|14351.9|14349.9|14352.4|14350.4|14353|14351|14351.8|14349.8|15
1647852890000|2022-03-21 08:54:50|14352.3|14350.3|14351.7|14349.7|14352.3|14350.3|14351.3|14349.3|17
1647852900000|2022-03-21 08:55:00|14351.4|14349.4|14351.5|14349.5|14351.5|14349.5|14351|14349|9
1647852910000|2022-03-21 08:55:10|14351.7|14349.7|14350.2|14348.2|14351.8|14349.8|14349.7|14347.7|10
1647852920000|2022-03-21 08:55:20|14350.3|14348.3|14349.2|14347.2|14350.3|14348.3|14348.7|14346.7|16
1647852930000|2022-03-21 08:55:30|14349|14347|14349|14347|14349.5|14347.5|14348.7|14346.7|18
1647852940000|2022-03-21 08:55:40|14349.2|14347.2|14347.8|14345.8|14349.4|14347.4|14347|14345|22
1647852950000|2022-03-21 08:55:50|14347.4|14345.4|14348.4|14346.4|14349|14347|14347.4|14345.4|12
1647852960000|2022-03-21 08:56:00|14348.5|14346.5|14352.4|14350.4|14353.3|14351.3|14348.5|14346.5|22
1647852970000|2022-03-21 08:56:10|14352.3|14350.3|14353.5|14351.5|14353.5|14351.5|14352.3|14350.3|7
1647852980000|2022-03-21 08:56:20|14353.4|14351.4|14353.4|14351.4|14353.5|14351.5|14353|14351|22
1647852990000|2022-03-21 08:56:30|14353.2|14351.2|14353.4|14351.4|14353.9|14351.9|14353.2|14351.2|3
1647853000000|2022-03-21 08:56:40|14353.7|14351.7|14354.3|14352.3|14354.4|14352.4|14353.5|14351.5|12
1647853010000|2022-03-21 08:56:50|14354.4|14352.4|14354.4|14352.4|14354.9|14352.9|14353.9|14351.9|16
1647853020000|2022-03-21 08:57:00|14354.3|14352.3|14355.4|14353.4|14355.5|14353.5|14354.3|14352.3|10
1647853030000|2022-03-21 08:57:10|14354.8|14352.8|14355.7|14353.7|14356.4|14354.4|14354.7|14352.7|81
1647853040000|2022-03-21 08:57:20|14355.5|14353.5|14355.9|14353.9|14356|14354|14355.5|14353.5|5
1647853050000|2022-03-21 08:57:30|14356|14354|14355.4|14353.4|14356|14354|14355.2|14353.2|2
1647853060000|2022-03-21 08:57:40|14355.3|14353.3|14354.2|14352.2|14355.4|14353.4|14353.7|14351.7|40
1647853070000|2022-03-21 08:57:50|14354.3|14352.3|14355|14353|14355.3|14353.3|14354|14352|7
1647853080000|2022-03-21 08:58:00|14355.3|14353.3|14356.3|14354.3|14356.4|14354.4|14355.3|14353.3|21
1647853090000|2022-03-21 08:58:10|14356.7|14354.7|14357|14355|14357.7|14355.7|14356.5|14354.5|18
1647853100000|2022-03-21 08:58:20|14357.2|14355.2|14358.4|14356.4|14359.3|14357.3|14356.8|14354.8|22
1647853110000|2022-03-21 08:58:30|14358.2|14356.2|14358.8|14356.8|14358.8|14356.8|14357.3|14355.3|12
1647853120000|2022-03-21 08:58:40|14358.9|14356.9|14358.5|14356.5|14358.9|14356.9|14358|14356|2
1647853130000|2022-03-21 08:58:50|14358.7|14356.7|14357.3|14355.3|14358.7|14356.7|14357|14355|5
1647853140000|2022-03-21 08:59:00|14357.4|14355.4|14355.7|14353.7|14357.4|14355.4|14355.7|14353.7|2
1647853150000|2022-03-21 08:59:10|14356|14354|14356.5|14354.5|14356.8|14354.8|14355.2|14353.2|24
1647853160000|2022-03-21 08:59:20|14356.4|14354.4|14356|14354|14357|14355|14356|14354|2
1647853170000|2022-03-21 08:59:30|14356.7|14354.7|14355.9|14353.9|14356.8|14354.8|14355.5|14353.5|14
1647853180000|2022-03-21 08:59:40|14356|14354|14356.7|14354.7|14356.8|14354.8|14355.8|14353.8|8
1647853190000|2022-03-21 08:59:50|14356.5|14354.5|14356.9|14354.9|14357|14355|14356.3|14354.3|6
1647853200000|2022-03-21 09:00:00|14356.8|14354.8|14356.4|14354.4|14357.2|14355.2|14356|14354|11
1647853210000|2022-03-21 09:00:10|14356.7|14354.7|14358.4|14356.4|14358.4|14356.4|14356.7|14354.7|24
1647853220000|2022-03-21 09:00:20|14358.8|14356.8|14358.5|14356.5|14359.3|14357.3|14357.2|14355.2|26
1647853230000|2022-03-21 09:00:30|14358.4|14356.4|14359|14357|14359.2|14357.2|14358.4|14356.4|7
1647853240000|2022-03-21 09:00:40|14359.2|14357.2|14359.9|14357.9|14360.2|14358.2|14358.4|14356.4|20
1647853250000|2022-03-21 09:00:50|14359.8|14357.8|14360.3|14358.3|14360.7|14358.7|14359.8|14357.8|16
1647853260000|2022-03-21 09:01:00|14360.2|14358.2|14359.7|14357.7|14361.4|14359.4|14359.7|14357.7|15
1647853270000|2022-03-21 09:01:10|14359.5|14357.5|14362.5|14360.5|14362.7|14360.7|14359.5|14357.5|43
1647853280000|2022-03-21 09:01:20|14362.4|14360.4|14363.4|14361.4|14363.4|14361.4|14362.4|14360.4|13
1647853290000|2022-03-21 09:01:30|14363.3|14361.3|14362.2|14360.2|14363.4|14361.4|14361.2|14359.2|43
1647853300000|2022-03-21 09:01:40|14362|14360|14360.7|14358.7|14362.2|14360.2|14360.3|14358.3|10
1647853310000|2022-03-21 09:01:50|14360|14358|14359|14357|14360.8|14358.8|14359|14357|12
1647853320000|2022-03-21 09:02:00|14358.5|14356.5|14356.2|14354.2|14359|14357|14355.7|14353.7|35
1647853330000|2022-03-21 09:02:10|14356|14354|14355.9|14353.9|14356|14354|14355.3|14353.3|6
1647853340000|2022-03-21 09:02:20|14356.2|14354.2|14357.9|14355.9|14358.2|14356.2|14356|14354|9
1647853350000|2022-03-21 09:02:30|14358|14356|14358|14356|14358.3|14356.3|14357.4|14355.4|11
1647853360000|2022-03-21 09:02:40|14358.3|14356.3|14358.2|14356.2|14359.2|14357.2|14358.2|14356.2|27
1647853370000|2022-03-21 09:02:50|14357.3|14355.3|14357.7|14355.7|14358|14356|14356|14354|11
1647853380000|2022-03-21 09:03:00|14357.5|14355.5|14357.3|14355.3|14358|14356|14356.8|14354.8|13
1647853390000|2022-03-21 09:03:10|14357.2|14355.2|14357.3|14355.3|14357.4|14355.4|14357.2|14355.2|1
1647853400000|2022-03-21 09:03:20|14357.2|14355.2|14355.9|14353.9|14358.2|14356.2|14355.9|14353.9|17
1647853410000|2022-03-21 09:03:30|14356.3|14354.3|14354.5|14352.5|14356.3|14354.3|14354.5|14352.5|14
1647853420000|2022-03-21 09:03:40|14354.4|14352.4|14355.4|14353.4|14355.4|14353.4|14353.8|14351.8|20
1647853430000|2022-03-21 09:03:50|14355.3|14353.3|14354.7|14352.7|14355.4|14353.4|14353.9|14351.9|18
1647853440000|2022-03-21 09:04:00|14354.4|14352.4|14354.7|14352.7|14355|14353|14353.5|14351.5|17
1647853450000|2022-03-21 09:04:10|14355.4|14353.4|14355.7|14353.7|14355.8|14353.8|14355.2|14353.2|10
1647853460000|2022-03-21 09:04:20|14355.5|14353.5|14358|14356|14358.7|14356.7|14355.5|14353.5|13
1647853470000|2022-03-21 09:04:30|14358.3|14356.3|14358.9|14356.9|14360.3|14358.3|14358|14356|18
1647853480000|2022-03-21 09:04:40|14358.7|14356.7|14358.2|14356.2|14359.3|14357.3|14357.3|14355.3|9
1647853490000|2022-03-21 09:04:50|14358.3|14356.3|14359|14357|14359|14357|14358.2|14356.2|10
1647853500000|2022-03-21 09:05:00|14359.2|14357.2|14342.7|14340.7|14359.5|14357.5|14331.7|14329.7|614
1647853510000|2022-03-21 09:05:10|14342.8|14340.8|14350.5|14348.5|14356.2|14354.2|14337.4|14335.4|336
1647853520000|2022-03-21 09:05:20|14349.8|14347.8|14348.9|14346.9|14350.5|14348.5|14344.9|14342.9|105
1647853530000|2022-03-21 09:05:30|14349|14347|14351.7|14349.7|14352|14350|14348.3|14346.3|30
1647853540000|2022-03-21 09:05:40|14351.5|14349.5|14350.7|14348.7|14353.5|14351.5|14349.3|14347.3|40
1647853550000|2022-03-21 09:05:50|14350.5|14348.5|14347.3|14345.3|14351.8|14349.8|14347.2|14345.2|38
1647853560000|2022-03-21 09:06:00|14347.4|14345.4|14347.5|14345.5|14349.5|14347.5|14346.7|14344.7|69
1647853570000|2022-03-21 09:06:10|14347.4|14345.4|14351.5|14349.5|14352.3|14350.3|14347.4|14345.4|22
1647853580000|2022-03-21 09:06:20|14350.5|14348.5|14351.2|14349.2|14353.3|14351.3|14350|14348|26
1647853590000|2022-03-21 09:06:30|14350.3|14348.3|14351.7|14349.7|14351.7|14349.7|14349.9|14347.9|50
1647853600000|2022-03-21 09:06:40|14351.5|14349.5|14351.3|14349.3|14351.5|14349.5|14348.9|14346.9|18
1647853610000|2022-03-21 09:06:50|14351.2|14349.2|14350.2|14348.2|14352.9|14350.9|14350.2|14348.2|27
1647853620000|2022-03-21 09:07:00|14350.5|14348.5|14352.5|14350.5|14353.7|14351.7|14350.5|14348.5|8
1647853630000|2022-03-21 09:07:10|14352.4|14350.4|14352.4|14350.4|14352.7|14350.7|14352.3|14350.3|0
1647853640000|2022-03-21 09:07:20|14352.7|14350.7|14354.3|14352.3|14354.4|14352.4|14352.5|14350.5|24
1647853650000|2022-03-21 09:07:30|14353.8|14351.8|14355.3|14353.3|14355.3|14353.3|14353.3|14351.3|12
1647853660000|2022-03-21 09:07:40|14355.5|14353.5|14358.9|14356.9|14360|14358|14355.5|14353.5|59
1647853670000|2022-03-21 09:07:50|14359.3|14357.3|14360.3|14358.3|14360.4|14358.4|14359|14357|11
1647853680000|2022-03-21 09:08:00|14360.4|14358.4|14361.2|14359.2|14361.7|14359.7|14359.7|14357.7|22
1647853690000|2022-03-21 09:08:10|14361|14359|14360.8|14358.8|14363.4|14361.4|14360.4|14358.4|37
1647853700000|2022-03-21 09:08:20|14360.9|14358.9|14360|14358|14361.5|14359.5|14360|14358|31
1647853710000|2022-03-21 09:08:30|14359.9|14357.9|14361.3|14359.3|14361.4|14359.4|14359.7|14357.7|19
1647853720000|2022-03-21 09:08:40|14361.2|14359.2|14362|14360|14362.3|14360.3|14360.9|14358.9|10
1647853730000|2022-03-21 09:08:50|14361.9|14359.9|14359.7|14357.7|14362.4|14360.4|14359.7|14357.7|38
1647853740000|2022-03-21 09:09:00|14359.9|14357.9|14359.5|14357.5|14360.2|14358.2|14358.2|14356.2|20
1647853750000|2022-03-21 09:09:10|14359.7|14357.7|14359.3|14357.3|14360|14358|14358.5|14356.5|14
1647853760000|2022-03-21 09:09:20|14359.7|14357.7|14357.8|14355.8|14359.7|14357.7|14357.7|14355.7|17
1647853770000|2022-03-21 09:09:30|14357.9|14355.9|14356.3|14354.3|14358.3|14356.3|14356.3|14354.3|13
1647853780000|2022-03-21 09:09:40|14356.4|14354.4|14355.5|14353.5|14356.5|14354.5|14355.2|14353.2|11
1647853790000|2022-03-21 09:09:50|14355.4|14353.4|14353.8|14351.8|14355.7|14353.7|14353.5|14351.5|21
1647853800000|2022-03-21 09:10:00|14354|14352|14355.2|14353.2|14355.2|14353.2|14353.2|14351.2|20
1647853810000|2022-03-21 09:10:10|14355.3|14353.3|14357.3|14355.3|14357.5|14355.5|14355.3|14353.3|20
1647853820000|2022-03-21 09:10:20|14357|14355|14357.8|14355.8|14358|14356|14356.2|14354.2|20
1647853830000|2022-03-21 09:10:30|14357.9|14355.9|14357.5|14355.5|14358|14356|14356.9|14354.9|22
1647853840000|2022-03-21 09:10:40|14357.3|14355.3|14359|14357|14359.5|14357.5|14357.3|14355.3|16
1647853850000|2022-03-21 09:10:50|14359.2|14357.2|14359.2|14357.2|14359.2|14357.2|14358.4|14356.4|14
1647853860000|2022-03-21 09:11:00|14359.3|14357.3|14359.9|14357.9|14359.9|14357.9|14358.8|14356.8|16
1647853870000|2022-03-21 09:11:10|14359.8|14357.8|14359|14357|14359.8|14357.8|14358.9|14356.9|22
1647853880000|2022-03-21 09:11:20|14359.2|14357.2|14359|14357|14359.3|14357.3|14358.3|14356.3|4
1647853890000|2022-03-21 09:11:30|14359.2|14357.2|14359.2|14357.2|14360.2|14358.2|14359|14357|8
1647853900000|2022-03-21 09:11:40|14359.3|14357.3|14359|14357|14360.2|14358.2|14359|14357|11
1647853910000|2022-03-21 09:11:50|14358.9|14356.9|14358.2|14356.2|14359|14357|14358|14356|14
1647853920000|2022-03-21 09:12:00|14358|14356|14356.9|14354.9|14358.2|14356.2|14356.7|14354.7|6
1647853930000|2022-03-21 09:12:10|14356.8|14354.8|14355.3|14353.3|14356.8|14354.8|14355.3|14353.3|22
1647853940000|2022-03-21 09:12:20|14354.9|14352.9|14355.4|14353.4|14356|14354|14354.7|14352.7|16
1647853950000|2022-03-21 09:12:30|14355.3|14353.3|14355.9|14353.9|14356.5|14354.5|14355.3|14353.3|7
1647853960000|2022-03-21 09:12:40|14356|14354|14355.9|14353.9|14356|14354|14355.7|14353.7|2
1647853970000|2022-03-21 09:12:50|14355.8|14353.8|14357.8|14355.8|14358.3|14356.3|14355.8|14353.8|15
1647853980000|2022-03-21 09:13:00|14357.9|14355.9|14357.2|14355.2|14357.9|14355.9|14357|14355|5
1647853990000|2022-03-21 09:13:10|14357|14355|14357.7|14355.7|14357.7|14355.7|14356.4|14354.4|8
1647854000000|2022-03-21 09:13:20|14357.5|14355.5|14356.9|14354.9|14357.5|14355.5|14356.4|14354.4|4
1647854010000|2022-03-21 09:13:30|14356.8|14354.8|14357|14355|14357.5|14355.5|14356.8|14354.8|3
1647854020000|2022-03-21 09:13:40|14357.3|14355.3|14356.5|14354.5|14357.3|14355.3|14356.5|14354.5|3
1647854030000|2022-03-21 09:13:50|14356.7|14354.7|14357|14355|14357.5|14355.5|14356.4|14354.4|6
1647854040000|2022-03-21 09:14:00|14356.9|14354.9|14359.3|14357.3|14359.8|14357.8|14356.8|14354.8|10
1647854050000|2022-03-21 09:14:10|14359.2|14357.2|14359.4|14357.4|14359.9|14357.9|14359.2|14357.2|10
1647854060000|2022-03-21 09:14:20|14359.3|14357.3|14357.8|14355.8|14359.3|14357.3|14356.8|14354.8|11
1647854070000|2022-03-21 09:14:30|14357.7|14355.7|14357.8|14355.8|14358.9|14356.9|14357.3|14355.3|7
1647854080000|2022-03-21 09:14:40|14357.9|14355.9|14357.5|14355.5|14358|14356|14357.2|14355.2|4
1647854090000|2022-03-21 09:14:50|14357.7|14355.7|14357.4|14355.4|14357.7|14355.7|14356.7|14354.7|5
1647854100000|2022-03-21 09:15:00|14357.5|14355.5|14356.3|14354.3|14358.2|14356.2|14356.3|14354.3|11
1647854110000|2022-03-21 09:15:10|14356.4|14354.4|14354.9|14352.9|14356.5|14354.5|14354.8|14352.8|42
1647854120000|2022-03-21 09:15:20|14355|14353|14355.4|14353.4|14355.4|14353.4|14354.2|14352.2|7
1647854130000|2022-03-21 09:15:30|14354.7|14352.7|14353.8|14351.8|14356|14354|14353.5|14351.5|26
1647854140000|2022-03-21 09:15:40|14354.3|14352.3|14355|14353|14355.8|14353.8|14354.3|14352.3|11
1647854150000|2022-03-21 09:15:50|14354.9|14352.9|14355.7|14353.7|14356.8|14354.8|14354.9|14352.9|9
1647854160000|2022-03-21 09:16:00|14355.8|14353.8|14356.3|14354.3|14357|14355|14355.5|14353.5|4
1647854170000|2022-03-21 09:16:10|14356.4|14354.4|14359.3|14357.3|14359.5|14357.5|14356.3|14354.3|8
1647854180000|2022-03-21 09:16:20|14359.2|14357.2|14358.5|14356.5|14359.3|14357.3|14358.3|14356.3|2
1647854190000|2022-03-21 09:16:30|14358.3|14356.3|14357.4|14355.4|14358.9|14356.9|14357.4|14355.4|7
1647854200000|2022-03-21 09:16:40|14357.3|14355.3|14356.4|14354.4|14357.4|14355.4|14356.3|14354.3|5
1647854210000|2022-03-21 09:16:50|14356.3|14354.3|14359|14357|14359.7|14357.7|14355.2|14353.2|28
1647854220000|2022-03-21 09:17:00|14358.9|14356.9|14362.4|14360.4|14362.4|14360.4|14358.9|14356.9|28
1647854230000|2022-03-21 09:17:10|14362.9|14360.9|14363.4|14361.4|14364.2|14362.2|14362.9|14360.9|18
1647854240000|2022-03-21 09:17:20|14363.5|14361.5|14363.7|14361.7|14364.8|14362.8|14362.5|14360.5|17
1647854250000|2022-03-21 09:17:30|14363.8|14361.8|14364.4|14362.4|14364.4|14362.4|14363.5|14361.5|3
1647854260000|2022-03-21 09:17:40|14364.8|14362.8|14364.3|14362.3|14367.2|14365.2|14363.2|14361.2|53
1647854270000|2022-03-21 09:17:50|14364.2|14362.2|14365.5|14363.5|14365.8|14363.8|14363.8|14361.8|19
1647854280000|2022-03-21 09:18:00|14365.7|14363.7|14366.5|14364.5|14366.8|14364.8|14365.5|14363.5|24
1647854290000|2022-03-21 09:18:10|14366.7|14364.7|14367.2|14365.2|14367.9|14365.9|14366.4|14364.4|29
1647854300000|2022-03-21 09:18:20|14367.3|14365.3|14366.5|14364.5|14367.3|14365.3|14366.5|14364.5|6
1647854310000|2022-03-21 09:18:30|14366.7|14364.7|14367|14365|14367.7|14365.7|14366.4|14364.4|2
1647854320000|2022-03-21 09:18:40|14366.9|14364.9|14366.4|14364.4|14367|14365|14365.7|14363.7|13
1647854330000|2022-03-21 09:18:50|14367|14365|14368.9|14366.9|14368.9|14366.9|14366.8|14364.8|20
1647854340000|2022-03-21 09:19:00|14368.4|14366.4|14367.7|14365.7|14368.5|14366.5|14367.7|14365.7|22
1647854350000|2022-03-21 09:19:10|14367.8|14365.8|14367.3|14365.3|14368|14366|14366.9|14364.9|12
1647854360000|2022-03-21 09:19:20|14367.2|14365.2|14364.4|14362.4|14367.2|14365.2|14364.4|14362.4|15
1647854370000|2022-03-21 09:19:30|14364.8|14362.8|14366.3|14364.3|14366.3|14364.3|14364.3|14362.3|18
1647854380000|2022-03-21 09:19:40|14366.2|14364.2|14368|14366|14368|14366|14366.2|14364.2|8
1647854390000|2022-03-21 09:19:50|14367.9|14365.9|14368.3|14366.3|14368.9|14366.9|14367.5|14365.5|13
1647854400000|2022-03-21 09:20:00|14368.2|14366.2|14371.5|14369.5|14371.7|14369.7|14368.2|14366.2|41
1647854410000|2022-03-21 09:20:10|14371.3|14369.3|14372.2|14370.2|14372.4|14370.4|14371.3|14369.3|32
1647854420000|2022-03-21 09:20:20|14372|14370|14371|14369|14372.4|14370.4|14370.8|14368.8|18
1647854430000|2022-03-21 09:20:30|14370.9|14368.9|14370.3|14368.3|14371.3|14369.3|14370.2|14368.2|9
1647854440000|2022-03-21 09:20:40|14370.7|14368.7|14369.8|14367.8|14370.9|14368.9|14368.4|14366.4|24
1647854450000|2022-03-21 09:20:50|14369.7|14367.7|14371.7|14369.7|14371.7|14369.7|14369.5|14367.5|4
1647854460000|2022-03-21 09:21:00|14371.8|14369.8|14371|14369|14372|14370|14371|14369|16
1647854470000|2022-03-21 09:21:10|14370.9|14368.9|14370.5|14368.5|14371.8|14369.8|14370.4|14368.4|9
1647854480000|2022-03-21 09:21:20|14370.9|14368.9|14369.7|14367.7|14370.9|14368.9|14368.7|14366.7|13
1647854490000|2022-03-21 09:21:30|14370|14368|14369.8|14367.8|14370.3|14368.3|14369|14367|14
1647854500000|2022-03-21 09:21:40|14369.7|14367.7|14369.4|14367.4|14369.7|14367.7|14369.2|14367.2|9
1647854510000|2022-03-21 09:21:50|14369.5|14367.5|14370.8|14368.8|14370.8|14368.8|14369.4|14367.4|5
1647854520000|2022-03-21 09:22:00|14370.9|14368.9|14370.5|14368.5|14371.4|14369.4|14370.4|14368.4|8
1647854530000|2022-03-21 09:22:10|14370.4|14368.4|14369.9|14367.9|14370.4|14368.4|14369.3|14367.3|8
1647854540000|2022-03-21 09:22:20|14369.8|14367.8|14370.3|14368.3|14370.7|14368.7|14369.4|14367.4|9
1647854550000|2022-03-21 09:22:30|14370.2|14368.2|14371.3|14369.3|14371.5|14369.5|14369.9|14367.9|15
1647854560000|2022-03-21 09:22:40|14371.2|14369.2|14371.4|14369.4|14371.5|14369.5|14370.9|14368.9|3
1647854570000|2022-03-21 09:22:50|14371.5|14369.5|14372.2|14370.2|14372.2|14370.2|14371.4|14369.4|4
1647854580000|2022-03-21 09:23:00|14372|14370|14372.5|14370.5|14372.5|14370.5|14372|14370|6
1647854590000|2022-03-21 09:23:10|14372.7|14370.7|14373.7|14371.7|14374.8|14372.8|14372.7|14370.7|108
1647854600000|2022-03-21 09:23:20|14373.9|14371.9|14372.5|14370.5|14374.2|14372.2|14372.5|14370.5|24
1647854610000|2022-03-21 09:23:30|14371.5|14369.5|14374|14372|14374|14372|14371.4|14369.4|21
1647854620000|2022-03-21 09:23:40|14374.2|14372.2|14373.7|14371.7|14374.4|14372.4|14373|14371|16
1647854630000|2022-03-21 09:23:50|14373.8|14371.8|14374.4|14372.4|14374.8|14372.8|14373.5|14371.5|14
1647854640000|2022-03-21 09:24:00|14374.9|14372.9|14378|14376|14378.4|14376.4|14374.7|14372.7|120
1647854650000|2022-03-21 09:24:10|14377.9|14375.9|14372.5|14370.5|14377.9|14375.9|14372.4|14370.4|29
1647854660000|2022-03-21 09:24:20|14372.4|14370.4|14372.3|14370.3|14373.4|14371.4|14372.3|14370.3|17
1647854670000|2022-03-21 09:24:30|14371.9|14369.9|14370.2|14368.2|14371.9|14369.9|14370.2|14368.2|42
1647854680000|2022-03-21 09:24:40|14369.9|14367.9|14371.9|14369.9|14371.9|14369.9|14369.5|14367.5|3
1647854690000|2022-03-21 09:24:50|14372.2|14370.2|14372.3|14370.3|14372.5|14370.5|14371.8|14369.8|5
1647854700000|2022-03-21 09:25:00|14372|14370|14372.3|14370.3|14372.4|14370.4|14371.7|14369.7|0
1647854710000|2022-03-21 09:25:10|14372.2|14370.2|14372.4|14370.4|14372.4|14370.4|14372|14370|1
1647854720000|2022-03-21 09:25:20|14372.8|14370.8|14372.2|14370.2|14372.8|14370.8|14371.8|14369.8|10
1647854730000|2022-03-21 09:25:30|14372.3|14370.3|14371|14369|14372.4|14370.4|14370.2|14368.2|105
1647854740000|2022-03-21 09:25:40|14370.4|14368.4|14371.4|14369.4|14372.2|14370.2|14370.4|14368.4|12
1647854750000|2022-03-21 09:25:50|14371.3|14369.3|14369|14367|14371.5|14369.5|14369|14367|10
1647854760000|2022-03-21 09:26:00|14368.8|14366.8|14370.3|14368.3|14370.5|14368.5|14368.8|14366.8|10
1647854770000|2022-03-21 09:26:10|14370.4|14368.4|14369.9|14367.9|14370.4|14368.4|14369.7|14367.7|11
1647854780000|2022-03-21 09:26:20|14369.8|14367.8|14370.7|14368.7|14371.3|14369.3|14369.4|14367.4|11
1647854790000|2022-03-21 09:26:30|14370.8|14368.8|14370.9|14368.9|14371.4|14369.4|14370.5|14368.5|6
1647854800000|2022-03-21 09:26:40|14371|14369|14368.2|14366.2|14371|14369|14368.2|14366.2|17
1647854810000|2022-03-21 09:26:50|14368.3|14366.3|14368.5|14366.5|14369.9|14367.9|14368|14366|12
1647854820000|2022-03-21 09:27:00|14368.4|14366.4|14367.8|14365.8|14369.3|14367.3|14367.8|14365.8|6
1647854830000|2022-03-21 09:27:10|14367.7|14365.7|14368.4|14366.4|14368.8|14366.8|14367.5|14365.5|4
1647854840000|2022-03-21 09:27:20|14368.3|14366.3|14367.2|14365.2|14368.5|14366.5|14367|14365|25
1647854850000|2022-03-21 09:27:30|14367|14365|14368.8|14366.8|14369.3|14367.3|14366.7|14364.7|24
1647854860000|2022-03-21 09:27:40|14368.7|14366.7|14369.3|14367.3|14369.8|14367.8|14368.5|14366.5|6
1647854870000|2022-03-21 09:27:50|14369.2|14367.2|14369.2|14367.2|14369.5|14367.5|14368.8|14366.8|4
1647854880000|2022-03-21 09:28:00|14369.3|14367.3|14369.5|14367.5|14370.4|14368.4|14369.2|14367.2|7
1647854890000|2022-03-21 09:28:10|14369.7|14367.7|14370.9|14368.9|14370.9|14368.9|14369.4|14367.4|9
1647854900000|2022-03-21 09:28:20|14370.5|14368.5|14369.9|14367.9|14370.5|14368.5|14369.5|14367.5|9
1647854910000|2022-03-21 09:28:30|14370|14368|14371|14369|14371.3|14369.3|14369.4|14367.4|12
1647854920000|2022-03-21 09:28:40|14370.9|14368.9|14371.7|14369.7|14371.7|14369.7|14370.8|14368.8|8
1647854930000|2022-03-21 09:28:50|14371.3|14369.3|14372|14370|14372.4|14370.4|14370.5|14368.5|11
1647854940000|2022-03-21 09:29:00|14372.2|14370.2|14372.5|14370.5|14372.5|14370.5|14371.5|14369.5|7
1647854950000|2022-03-21 09:29:10|14371.8|14369.8|14372|14370|14372.8|14370.8|14371.2|14369.2|21
1647854960000|2022-03-21 09:29:20|14371.9|14369.9|14371.8|14369.8|14372.7|14370.7|14371.5|14369.5|2
1647854970000|2022-03-21 09:29:30|14371.9|14369.9|14373.8|14371.8|14373.8|14371.8|14371.5|14369.5|11
1647854980000|2022-03-21 09:29:40|14373.5|14371.5|14373.9|14371.9|14374|14372|14373|14371|6
1647854990000|2022-03-21 09:29:50|14374|14372|14375.4|14373.4|14375.4|14373.4|14374|14372|15
1647855000000|2022-03-21 09:30:00|14375.5|14373.5|14373.2|14371.2|14376.7|14374.7|14372.9|14370.9|39
1647855010000|2022-03-21 09:30:10|14373.3|14371.3|14374.4|14372.4|14374.7|14372.7|14373.2|14371.2|4
1647855020000|2022-03-21 09:30:20|14374.3|14372.3|14374.3|14372.3|14375|14373|14373.9|14371.9|20
1647855030000|2022-03-21 09:30:30|14374.4|14372.4|14374.3|14372.3|14375.3|14373.3|14374.2|14372.2|6
1647855040000|2022-03-21 09:30:40|14374.2|14372.2|14374.3|14372.3|14375|14373|14373.9|14371.9|6
1647855050000|2022-03-21 09:30:50|14374.2|14372.2|14374.3|14372.3|14374.5|14372.5|14373.8|14371.8|8
1647855060000|2022-03-21 09:31:00|14374|14372|14372.5|14370.5|14374|14372|14372|14370|13
1647855070000|2022-03-21 09:31:10|14372.3|14370.3|14373.5|14371.5|14374.3|14372.3|14372.2|14370.2|8
1647855080000|2022-03-21 09:31:20|14373.7|14371.7|14375.3|14373.3|14375.4|14373.4|14373.7|14371.7|9
1647855090000|2022-03-21 09:31:30|14375.4|14373.4|14375|14373|14375.5|14373.5|14375|14373|10
1647855100000|2022-03-21 09:31:40|14375.2|14373.2|14376.2|14374.2|14376.2|14374.2|14374.8|14372.8|12
1647855110000|2022-03-21 09:31:50|14376.3|14374.3|14375.9|14373.9|14376.7|14374.7|14375.9|14373.9|6
1647855120000|2022-03-21 09:32:00|14376|14374|14376.5|14374.5|14376.7|14374.7|14375.2|14373.2|35
1647855130000|2022-03-21 09:32:10|14376.7|14374.7|14378.2|14376.2|14378.3|14376.3|14376.2|14374.2|20
1647855140000|2022-03-21 09:32:20|14378|14376|14378.3|14376.3|14378.3|14376.3|14377.5|14375.5|9
1647855150000|2022-03-21 09:32:30|14378.4|14376.4|14380.7|14378.7|14380.8|14378.8|14377.9|14375.9|29
1647855160000|2022-03-21 09:32:40|14381|14379|14381.3|14379.3|14381.3|14379.3|14380.8|14378.8|20
1647855170000|2022-03-21 09:32:50|14381.2|14379.2|14379.3|14377.3|14381.2|14379.2|14379.3|14377.3|27
1647855180000|2022-03-21 09:33:00|14379.2|14377.2|14381.2|14379.2|14381.3|14379.3|14379.2|14377.2|45
1647855190000|2022-03-21 09:33:10|14381.3|14379.3|14379.2|14377.2|14381.5|14379.5|14379.2|14377.2|31
1647855200000|2022-03-21 09:33:20|14379.3|14377.3|14379.5|14377.5|14379.5|14377.5|14376.9|14374.9|21
1647855210000|2022-03-21 09:33:30|14379.7|14377.7|14380|14378|14380.8|14378.8|14378.5|14376.5|19
1647855220000|2022-03-21 09:33:40|14380.3|14378.3|14381.5|14379.5|14381.5|14379.5|14380|14378|8
1647855230000|2022-03-21 09:33:50|14381.4|14379.4|14383.2|14381.2|14383.2|14381.2|14381.2|14379.2|32
1647855240000|2022-03-21 09:34:00|14382.9|14380.9|14383.4|14381.4|14383.7|14381.7|14382.9|14380.9|23
1647855250000|2022-03-21 09:34:10|14383.5|14381.5|14385.9|14383.9|14386.4|14384.4|14383.4|14381.4|70
1647855260000|2022-03-21 09:34:20|14385.5|14383.5|14385.4|14383.4|14385.7|14383.7|14384.9|14382.9|14
1647855270000|2022-03-21 09:34:30|14385.5|14383.5|14385.7|14383.7|14385.7|14383.7|14384.9|14382.9|30
1647855280000|2022-03-21 09:34:40|14385.8|14383.8|14385.2|14383.2|14385.9|14383.9|14384.7|14382.7|10
1647855290000|2022-03-21 09:34:50|14385.8|14383.8|14384.7|14382.7|14386.2|14384.2|14384.5|14382.5|17
1647855300000|2022-03-21 09:35:00|14384.4|14382.4|14383.9|14381.9|14384.7|14382.7|14382.5|14380.5|26
1647855310000|2022-03-21 09:35:10|14383.8|14381.8|14383.4|14381.4|14384.2|14382.2|14382.7|14380.7|26
1647855320000|2022-03-21 09:35:20|14383.3|14381.3|14382.5|14380.5|14383.3|14381.3|14381.3|14379.3|15
1647855330000|2022-03-21 09:35:30|14382.3|14380.3|14381.5|14379.5|14382.4|14380.4|14381.4|14379.4|15
1647855340000|2022-03-21 09:35:40|14381.7|14379.7|14383|14381|14383|14381|14381.2|14379.2|5
1647855350000|2022-03-21 09:35:50|14382.9|14380.9|14385.7|14383.7|14385.7|14383.7|14382.7|14380.7|36
1647855360000|2022-03-21 09:36:00|14385.3|14383.3|14389.7|14387.7|14390|14388|14385.3|14383.3|137
1647855370000|2022-03-21 09:36:10|14389.5|14387.5|14388.2|14386.2|14389.7|14387.7|14387.8|14385.8|12
1647855380000|2022-03-21 09:36:20|14388.3|14386.3|14389.3|14387.3|14389.4|14387.4|14388.2|14386.2|10
1647855390000|2022-03-21 09:36:30|14389.4|14387.4|14390.9|14388.9|14391.8|14389.8|14389.2|14387.2|25
1647855400000|2022-03-21 09:36:40|14390.8|14388.8|14391.3|14389.3|14391.5|14389.5|14390.5|14388.5|9
1647855410000|2022-03-21 09:36:50|14391.2|14389.2|14390.2|14388.2|14391.2|14389.2|14390|14388|12
1647855420000|2022-03-21 09:37:00|14389.5|14387.5|14389.2|14387.2|14389.9|14387.9|14388.7|14386.7|18
1647855430000|2022-03-21 09:37:10|14388.9|14386.9|14386.9|14384.9|14389.3|14387.3|14386.8|14384.8|17
1647855440000|2022-03-21 09:37:20|14386.8|14384.8|14385.4|14383.4|14387.8|14385.8|14385.2|14383.2|15
1647855450000|2022-03-21 09:37:30|14385.3|14383.3|14383.7|14381.7|14385.4|14383.4|14383.7|14381.7|18
1647855460000|2022-03-21 09:37:40|14383.5|14381.5|14384.7|14382.7|14384.8|14382.8|14383.3|14381.3|16
1647855470000|2022-03-21 09:37:50|14384.5|14382.5|14384.4|14382.4|14384.9|14382.9|14383.7|14381.7|4
1647855480000|2022-03-21 09:38:00|14384|14382|14382.2|14380.2|14384.2|14382.2|14381.7|14379.7|25
1647855490000|2022-03-21 09:38:10|14382|14380|14381.2|14379.2|14382|14380|14380.5|14378.5|27
1647855500000|2022-03-21 09:38:20|14381.3|14379.3|14382.7|14380.7|14382.7|14380.7|14381.3|14379.3|6
1647855510000|2022-03-21 09:38:30|14383|14381|14382.3|14380.3|14383.4|14381.4|14382.3|14380.3|11
1647855520000|2022-03-21 09:38:40|14382.2|14380.2|14382.2|14380.2|14382.5|14380.5|14381.9|14379.9|9
1647855530000|2022-03-21 09:38:50|14382|14380|14382.3|14380.3|14382.3|14380.3|14381.7|14379.7|6
1647855540000|2022-03-21 09:39:00|14382.5|14380.5|14380.3|14378.3|14382.8|14380.8|14379.9|14377.9|30
1647855550000|2022-03-21 09:39:10|14380|14378|14379.5|14377.5|14380|14378|14378.8|14376.8|19
1647855560000|2022-03-21 09:39:20|14379.3|14377.3|14379.8|14377.8|14380.7|14378.7|14379|14377|7
1647855570000|2022-03-21 09:39:30|14380|14378|14377.7|14375.7|14380|14378|14377.7|14375.7|10
1647855580000|2022-03-21 09:39:40|14377.2|14375.2|14375.2|14373.2|14377.3|14375.3|14374.2|14372.2|44
1647855590000|2022-03-21 09:39:50|14375.4|14373.4|14375.5|14373.5|14376.8|14374.8|14375.3|14373.3|21
1647855600000|2022-03-21 09:40:00|14375.7|14373.7|14375.4|14373.4|14375.8|14373.8|14374|14372|25
1647855610000|2022-03-21 09:40:10|14375.5|14373.5|14375|14373|14375.9|14373.9|14375|14373|3
1647855620000|2022-03-21 09:40:20|14375.2|14373.2|14376.2|14374.2|14376.3|14374.3|14375.2|14373.2|1
1647855630000|2022-03-21 09:40:30|14375.8|14373.8|14375|14373|14375.8|14373.8|14374.5|14372.5|9
1647855640000|2022-03-21 09:40:40|14374.9|14372.9|14376|14374|14376.5|14374.5|14374|14372|15
1647855650000|2022-03-21 09:40:50|14376.3|14374.3|14375|14373|14376.3|14374.3|14374.9|14372.9|13
1647855660000|2022-03-21 09:41:00|14375.2|14373.2|14374.8|14372.8|14375.3|14373.3|14374.2|14372.2|12
1647855670000|2022-03-21 09:41:10|14374.5|14372.5|14376.2|14374.2|14376.4|14374.4|14374.4|14372.4|7
1647855680000|2022-03-21 09:41:20|14376|14374|14375.3|14373.3|14376|14374|14374.7|14372.7|20
1647855690000|2022-03-21 09:41:30|14375.4|14373.4|14376.2|14374.2|14376.3|14374.3|14375.3|14373.3|14
1647855700000|2022-03-21 09:41:40|14376.3|14374.3|14376.7|14374.7|14377.2|14375.2|14375.7|14373.7|13
1647855710000|2022-03-21 09:41:50|14376.8|14374.8|14377.5|14375.5|14377.5|14375.5|14376.7|14374.7|5
1647855720000|2022-03-21 09:42:00|14377.7|14375.7|14377.3|14375.3|14377.8|14375.8|14376.7|14374.7|9
1647855730000|2022-03-21 09:42:10|14377|14375|14378.5|14376.5|14378.7|14376.7|14377|14375|17
1647855740000|2022-03-21 09:42:20|14378.7|14376.7|14378.9|14376.9|14378.9|14376.9|14378.3|14376.3|8
1647855750000|2022-03-21 09:42:30|14378.7|14376.7|14378.7|14376.7|14379.4|14377.4|14378.7|14376.7|12
1647855760000|2022-03-21 09:42:40|14378.2|14376.2|14378.5|14376.5|14378.7|14376.7|14378|14376|10
1647855770000|2022-03-21 09:42:50|14378.7|14376.7|14377.4|14375.4|14378.7|14376.7|14377.4|14375.4|7
1647855780000|2022-03-21 09:43:00|14377.5|14375.5|14377.8|14375.8|14378.2|14376.2|14377.3|14375.3|9
1647855790000|2022-03-21 09:43:10|14377.2|14375.2|14378|14376|14378.3|14376.3|14377|14375|31
1647855800000|2022-03-21 09:43:20|14377.9|14375.9|14377.3|14375.3|14377.9|14375.9|14377.3|14375.3|4
1647855810000|2022-03-21 09:43:30|14376.8|14374.8|14376.5|14374.5|14377.9|14375.9|14376.4|14374.4|9
1647855820000|2022-03-21 09:43:40|14377.4|14375.4|14376.5|14374.5|14377.5|14375.5|14376.3|14374.3|15
1647855830000|2022-03-21 09:43:50|14376.7|14374.7|14376.8|14374.8|14376.8|14374.8|14376.3|14374.3|3
1647855840000|2022-03-21 09:44:00|14376.7|14374.7|14376.8|14374.8|14378|14376|14376.7|14374.7|7
1647855850000|2022-03-21 09:44:10|14376.9|14374.9|14376.4|14374.4|14377.8|14375.8|14376.3|14374.3|12
1647855860000|2022-03-21 09:44:20|14376.3|14374.3|14373.9|14371.9|14376.3|14374.3|14373.9|14371.9|25
1647855870000|2022-03-21 09:44:30|14373.8|14371.8|14375|14373|14375|14373|14373.8|14371.8|17
1647855880000|2022-03-21 09:44:40|14375.2|14373.2|14374.5|14372.5|14375.7|14373.7|14374.4|14372.4|22
1647855890000|2022-03-21 09:44:50|14374.7|14372.7|14375.2|14373.2|14375.3|14373.3|14373.3|14371.3|26
1647855900000|2022-03-21 09:45:00|14375.3|14373.3|14375.3|14373.3|14376.2|14374.2|14375.3|14373.3|11
1647855910000|2022-03-21 09:45:10|14375.2|14373.2|14374|14372|14375.4|14373.4|14374|14372|5
1647855920000|2022-03-21 09:45:20|14373.7|14371.7|14374|14372|14375.3|14373.3|14373.5|14371.5|33
1647855930000|2022-03-21 09:45:30|14373.9|14371.9|14373|14371|14374.3|14372.3|14373|14371|21
1647855940000|2022-03-21 09:45:40|14373.2|14371.2|14373.3|14371.3|14373.7|14371.7|14372.3|14370.3|42
1647855950000|2022-03-21 09:45:50|14373.4|14371.4|14373.9|14371.9|14374.3|14372.3|14372.4|14370.4|20
1647855960000|2022-03-21 09:46:00|14373.8|14371.8|14373.7|14371.7|14373.9|14371.9|14372.4|14370.4|5
1647855970000|2022-03-21 09:46:10|14373.5|14371.5|14374.4|14372.4|14374.4|14372.4|14373.3|14371.3|7
1647855980000|2022-03-21 09:46:20|14374.3|14372.3|14375.7|14373.7|14375.8|14373.8|14374|14372|3
1647855990000|2022-03-21 09:46:30|14375.8|14373.8|14376|14374|14376.8|14374.8|14374.8|14372.8|26
1647856000000|2022-03-21 09:46:40|14376.2|14374.2|14375.8|14373.8|14377|14375|14375.5|14373.5|14
1647856010000|2022-03-21 09:46:50|14375.7|14373.7|14376.3|14374.3|14376.8|14374.8|14375.5|14373.5|16
1647856020000|2022-03-21 09:47:00|14376.4|14374.4|14376.4|14374.4|14376.5|14374.5|14376|14374|3
1647856030000|2022-03-21 09:47:10|14376.3|14374.3|14371.3|14369.3|14376.3|14374.3|14371.3|14369.3|15
1647856040000|2022-03-21 09:47:20|14371.4|14369.4|14371.4|14369.4|14371.5|14369.5|14370.2|14368.2|17
1647856050000|2022-03-21 09:47:30|14371.5|14369.5|14371.3|14369.3|14371.7|14369.7|14370.9|14368.9|1
1647856060000|2022-03-21 09:47:40|14371.4|14369.4|14372|14370|14372.2|14370.2|14371.3|14369.3|4
1647856070000|2022-03-21 09:47:50|14372.2|14370.2|14371.2|14369.2|14373.2|14371.2|14371|14369|14
1647856080000|2022-03-21 09:48:00|14371|14369|14370.8|14368.8|14372|14370|14370.8|14368.8|11
1647856090000|2022-03-21 09:48:10|14370.9|14368.9|14371|14369|14371|14369|14370.5|14368.5|8
1647856100000|2022-03-21 09:48:20|14371.3|14369.3|14371.4|14369.4|14371.7|14369.7|14371|14369|2
1647856110000|2022-03-21 09:48:30|14371.5|14369.5|14373.5|14371.5|14374|14372|14371.5|14369.5|10
1647856120000|2022-03-21 09:48:40|14373.7|14371.7|14373.3|14371.3|14373.9|14371.9|14373.3|14371.3|2
1647856130000|2022-03-21 09:48:50|14373.4|14371.4|14371|14369|14373.4|14371.4|14370.8|14368.8|8
1647856140000|2022-03-21 09:49:00|14371.3|14369.3|14369.2|14367.2|14371.8|14369.8|14369.2|14367.2|17
1647856150000|2022-03-21 09:49:10|14369|14367|14370.3|14368.3|14370.8|14368.8|14368.5|14366.5|14
1647856160000|2022-03-21 09:49:20|14370.4|14368.4|14369.5|14367.5|14370.7|14368.7|14369.2|14367.2|3
1647856170000|2022-03-21 09:49:30|14369.9|14367.9|14370|14368|14370.3|14368.3|14369.4|14367.4|3
1647856180000|2022-03-21 09:49:40|14370.2|14368.2|14371.7|14369.7|14371.7|14369.7|14369.7|14367.7|9
1647856190000|2022-03-21 09:49:50|14371.9|14369.9|14373.3|14371.3|14373.3|14371.3|14371.7|14369.7|9
1647856200000|2022-03-21 09:50:00|14373.4|14371.4|14372.2|14370.2|14373.4|14371.4|14372|14370|6
1647856210000|2022-03-21 09:50:10|14372.3|14370.3|14372.3|14370.3|14372.7|14370.7|14372|14370|1
1647856220000|2022-03-21 09:50:20|14372.2|14370.2|14370|14368|14372.2|14370.2|14369.7|14367.7|60
1647856230000|2022-03-21 09:50:30|14370.2|14368.2|14370.3|14368.3|14370.3|14368.3|14368.8|14366.8|8
1647856240000|2022-03-21 09:50:40|14370.2|14368.2|14369|14367|14370.4|14368.4|14368.5|14366.5|32
1647856250000|2022-03-21 09:50:50|14369.2|14367.2|14369.3|14367.3|14369.4|14367.4|14367.8|14365.8|13
1647856260000|2022-03-21 09:51:00|14369.2|14367.2|14367.7|14365.7|14369.4|14367.4|14367.3|14365.3|13
1647856270000|2022-03-21 09:51:10|14367.5|14365.5|14368|14366|14368.2|14366.2|14367.2|14365.2|10
1647856280000|2022-03-21 09:51:20|14367.8|14365.8|14367.5|14365.5|14367.8|14365.8|14366.2|14364.2|51
1647856290000|2022-03-21 09:51:30|14367.4|14365.4|14368.3|14366.3|14368.3|14366.3|14366.8|14364.8|58
1647856300000|2022-03-21 09:51:40|14368.2|14366.2|14368.2|14366.2|14368.9|14366.9|14368|14366|10
1647856310000|2022-03-21 09:51:50|14368.4|14366.4|14369.8|14367.8|14370|14368|14367.8|14365.8|15
1647856320000|2022-03-21 09:52:00|14369.9|14367.9|14371.2|14369.2|14371.2|14369.2|14369.9|14367.9|24
1647856330000|2022-03-21 09:52:10|14371.3|14369.3|14371.8|14369.8|14372.2|14370.2|14370.8|14368.8|33
1647856340000|2022-03-21 09:52:20|14372|14370|14372|14370|14372.4|14370.4|14371.5|14369.5|12
1647856350000|2022-03-21 09:52:30|14371.9|14369.9|14371.8|14369.8|14373.5|14371.5|14370.8|14368.8|15
1647856360000|2022-03-21 09:52:40|14371.5|14369.5|14369|14367|14372|14370|14368.5|14366.5|16
1647856370000|2022-03-21 09:52:50|14369.2|14367.2|14369.7|14367.7|14369.8|14367.8|14368.8|14366.8|9
1647856380000|2022-03-21 09:53:00|14369.5|14367.5|14368.9|14366.9|14369.5|14367.5|14368.8|14366.8|19
1647856390000|2022-03-21 09:53:10|14369|14367|14368.3|14366.3|14369.7|14367.7|14368.3|14366.3|29
1647856400000|2022-03-21 09:53:20|14368.2|14366.2|14367.8|14365.8|14368.2|14366.2|14367.7|14365.7|5
1647856410000|2022-03-21 09:53:30|14367.7|14365.7|14365.5|14363.5|14368.4|14366.4|14365.5|14363.5|20
1647856420000|2022-03-21 09:53:40|14365.4|14363.4|14366.7|14364.7|14366.9|14364.9|14365.3|14363.3|9
1647856430000|2022-03-21 09:53:50|14366.5|14364.5|14368.5|14366.5|14368.5|14366.5|14366.5|14364.5|14
1647856440000|2022-03-21 09:54:00|14368.9|14366.9|14369.8|14367.8|14370.2|14368.2|14368.7|14366.7|9
1647856450000|2022-03-21 09:54:10|14369.9|14367.9|14371|14369|14371.4|14369.4|14369.9|14367.9|2
1647856460000|2022-03-21 09:54:20|14371.2|14369.2|14370.9|14368.9|14371.3|14369.3|14370.9|14368.9|0
1647856470000|2022-03-21 09:54:30|14370.8|14368.8|14369.4|14367.4|14370.8|14368.8|14368.8|14366.8|14
1647856480000|2022-03-21 09:54:40|14369.5|14367.5|14369.5|14367.5|14370|14368|14369.5|14367.5|1
1647856490000|2022-03-21 09:54:50|14369.7|14367.7|14369.7|14367.7|14370|14368|14369.4|14367.4|1
1647856500000|2022-03-21 09:55:00|14370.4|14368.4|14370.5|14368.5|14370.5|14368.5|14368.7|14366.7|13
1647856510000|2022-03-21 09:55:10|14370.4|14368.4|14370.3|14368.3|14370.4|14368.4|14370|14368|1
1647856520000|2022-03-21 09:55:20|14370.2|14368.2|14369|14367|14370.3|14368.3|14368.8|14366.8|5
1647856530000|2022-03-21 09:55:30|14369.3|14367.3|14367.2|14365.2|14369.3|14367.3|14367.2|14365.2|18
1647856540000|2022-03-21 09:55:40|14367|14365|14368.7|14366.7|14368.7|14366.7|14366.5|14364.5|5
1647856550000|2022-03-21 09:55:50|14368.5|14366.5|14369.2|14367.2|14369.7|14367.7|14368.2|14366.2|1
1647856560000|2022-03-21 09:56:00|14369.3|14367.3|14371|14369|14371|14369|14369.2|14367.2|11
1647856570000|2022-03-21 09:56:10|14371.2|14369.2|14371.4|14369.4|14371.7|14369.7|14370.2|14368.2|10
1647856580000|2022-03-21 09:56:20|14371.5|14369.5|14372.3|14370.3|14372.4|14370.4|14371.3|14369.3|7
1647856590000|2022-03-21 09:56:30|14372.2|14370.2|14370.3|14368.3|14372.2|14370.2|14370.3|14368.3|9
1647856600000|2022-03-21 09:56:40|14370.4|14368.4|14371.4|14369.4|14371.5|14369.5|14370.4|14368.4|1
1647856610000|2022-03-21 09:56:50|14371.5|14369.5|14371.9|14369.9|14371.9|14369.9|14371.3|14369.3|4
1647856620000|2022-03-21 09:57:00|14372|14370|14373|14371|14373.5|14371.5|14372|14370|10
1647856630000|2022-03-21 09:57:10|14373.3|14371.3|14372.7|14370.7|14373.3|14371.3|14372.7|14370.7|7
1647856640000|2022-03-21 09:57:20|14372.5|14370.5|14372.2|14370.2|14372.5|14370.5|14371.9|14369.9|6
1647856650000|2022-03-21 09:57:30|14372.3|14370.3|14372.4|14370.4|14372.5|14370.5|14372|14370|7
1647856660000|2022-03-21 09:57:40|14372.2|14370.2|14373.2|14371.2|14373.5|14371.5|14372.2|14370.2|2
1647856670000|2022-03-21 09:57:50|14373.3|14371.3|14372.8|14370.8|14373.3|14371.3|14372.4|14370.4|5
1647856680000|2022-03-21 09:58:00|14372.9|14370.9|14371.3|14369.3|14373.2|14371.2|14370.9|14368.9|10
1647856690000|2022-03-21 09:58:10|14371.4|14369.4|14372.5|14370.5|14373|14371|14371.4|14369.4|7
1647856700000|2022-03-21 09:58:20|14372.4|14370.4|14372.9|14370.9|14373|14371|14372.3|14370.3|1
1647856710000|2022-03-21 09:58:30|14372.8|14370.8|14373.2|14371.2|14373.3|14371.3|14372.8|14370.8|0
1647856720000|2022-03-21 09:58:40|14373|14371|14372|14370|14373.2|14371.2|14371.4|14369.4|11
1647856730000|2022-03-21 09:58:50|14372.2|14370.2|14372.4|14370.4|14372.5|14370.5|14372|14370|1
1647856740000|2022-03-21 09:59:00|14372.5|14370.5|14373.2|14371.2|14373.7|14371.7|14372.3|14370.3|15
1647856750000|2022-03-21 09:59:10|14373|14371|14373.4|14371.4|14373.9|14371.9|14372.8|14370.8|4
1647856760000|2022-03-21 09:59:20|14373.3|14371.3|14375.2|14373.2|14375.2|14373.2|14373.3|14371.3|4
1647856770000|2022-03-21 09:59:30|14375.3|14373.3|14376.4|14374.4|14376.4|14374.4|14375.3|14373.3|19
1647856780000|2022-03-21 09:59:40|14376.3|14374.3|14376.4|14374.4|14376.5|14374.5|14376.3|14374.3|14
1647856790000|2022-03-21 09:59:50|14376.3|14374.3|14375.3|14373.3|14376.4|14374.4|14374.9|14372.9|9
1647856800000|2022-03-21 10:00:00|14375.2|14373.2|14372.5|14370.5|14375.2|14373.2|14372.3|14370.3|24
1647856810000|2022-03-21 10:00:10|14372.4|14370.4|14373.8|14371.8|14375.9|14373.9|14372.3|14370.3|24
1647856820000|2022-03-21 10:00:20|14373.7|14371.7|14374.4|14372.4|14374.8|14372.8|14373.7|14371.7|4
1647856830000|2022-03-21 10:00:30|14374.5|14372.5|14374.8|14372.8|14375.5|14373.5|14374.5|14372.5|7
1647856840000|2022-03-21 10:00:40|14374.7|14372.7|14374.5|14372.5|14375.3|14373.3|14373.9|14371.9|5
1647856850000|2022-03-21 10:00:50|14374.7|14372.7|14375.2|14373.2|14375.5|14373.5|14374.7|14372.7|3
1647856860000|2022-03-21 10:01:00|14375|14373|14375.5|14373.5|14375.7|14373.7|14374.4|14372.4|6
1647856870000|2022-03-21 10:01:10|14375.7|14373.7|14378.3|14376.3|14378.5|14376.5|14375.7|14373.7|26
1647856880000|2022-03-21 10:01:20|14378|14376|14378.4|14376.4|14378.5|14376.5|14377.4|14375.4|18
1647856890000|2022-03-21 10:01:30|14378.8|14376.8|14375.3|14373.3|14379.4|14377.4|14375.3|14373.3|26
1647856900000|2022-03-21 10:01:40|14375.7|14373.7|14375.9|14373.9|14375.9|14373.9|14374.9|14372.9|10
1647856910000|2022-03-21 10:01:50|14375.8|14373.8|14376|14374|14376.3|14374.3|14375.2|14373.2|0
1647856920000|2022-03-21 10:02:00|14376.2|14374.2|14376.4|14374.4|14377.4|14375.4|14376.2|14374.2|1
1647856930000|2022-03-21 10:02:10|14376.5|14374.5|14376.5|14374.5|14376.7|14374.7|14375.9|14373.9|1
1647856940000|2022-03-21 10:02:20|14376.2|14374.2|14376.4|14374.4|14376.5|14374.5|14376.2|14374.2|4
1647856950000|2022-03-21 10:02:30|14376.3|14374.3|14375.4|14373.4|14376.8|14374.8|14375.4|14373.4|9
1647856960000|2022-03-21 10:02:40|14375|14373|14375|14373|14375.3|14373.3|14374.5|14372.5|13
1647856970000|2022-03-21 10:02:50|14374.9|14372.9|14374.3|14372.3|14375|14373|14374.3|14372.3|11
1647856980000|2022-03-21 10:03:00|14374.4|14372.4|14373.5|14371.5|14374.5|14372.5|14373.3|14371.3|17
1647856990000|2022-03-21 10:03:10|14373.4|14371.4|14372.3|14370.3|14373.5|14371.5|14372.2|14370.2|22
1647857000000|2022-03-21 10:03:20|14372.4|14370.4|14373|14371|14373.3|14371.3|14372.3|14370.3|13
1647857010000|2022-03-21 10:03:30|14373.3|14371.3|14369.4|14367.4|14373.7|14371.7|14369.3|14367.3|48
1647857020000|2022-03-21 10:03:40|14369.3|14367.3|14367.3|14365.3|14370.3|14368.3|14366.9|14364.9|59
1647857030000|2022-03-21 10:03:50|14367.2|14365.2|14366.7|14364.7|14369.4|14367.4|14366.5|14364.5|64
1647857040000|2022-03-21 10:04:00|14366.8|14364.8|14368.5|14366.5|14372.2|14370.2|14366.7|14364.7|44
1647857050000|2022-03-21 10:04:10|14368.7|14366.7|14367.9|14365.9|14368.7|14366.7|14367.3|14365.3|15
1647857060000|2022-03-21 10:04:20|14368|14366|14370.2|14368.2|14370.3|14368.3|14368|14366|12
1647857070000|2022-03-21 10:04:30|14370.4|14368.4|14370.2|14368.2|14370.9|14368.9|14370.2|14368.2|16
1647857080000|2022-03-21 10:04:40|14370.7|14368.7|14367.8|14365.8|14370.7|14368.7|14367.3|14365.3|19
1647857090000|2022-03-21 10:04:50|14367.7|14365.7|14368.4|14366.4|14368.8|14366.8|14367.4|14365.4|7
1647857100000|2022-03-21 10:05:00|14368.7|14366.7|14368.3|14366.3|14368.8|14366.8|14368|14366|9
1647857110000|2022-03-21 10:05:10|14368.4|14366.4|14367.9|14365.9|14368.9|14366.9|14367.7|14365.7|18
1647857120000|2022-03-21 10:05:20|14368.4|14366.4|14369.9|14367.9|14369.9|14367.9|14368.3|14366.3|5
1647857130000|2022-03-21 10:05:30|14370|14368|14370|14368|14370.2|14368.2|14369.7|14367.7|18
1647857140000|2022-03-21 10:05:40|14370.2|14368.2|14369.8|14367.8|14370.4|14368.4|14369.7|14367.7|17
1647857150000|2022-03-21 10:05:50|14369.9|14367.9|14370.4|14368.4|14370.4|14368.4|14369.7|14367.7|8
1647857160000|2022-03-21 10:06:00|14370.5|14368.5|14368.9|14366.9|14370.5|14368.5|14368.7|14366.7|15
1647857170000|2022-03-21 10:06:10|14368.7|14366.7|14365.3|14363.3|14368.7|14366.7|14365|14363|50
1647857180000|2022-03-21 10:06:20|14365|14363|14364.2|14362.2|14365.2|14363.2|14363.5|14361.5|43
1647857190000|2022-03-21 10:06:30|14364|14362|14364.5|14362.5|14364.9|14362.9|14364|14362|32
1647857200000|2022-03-21 10:06:40|14364.7|14362.7|14365.3|14363.3|14365.4|14363.4|14364|14362|10
1647857210000|2022-03-21 10:06:50|14365.4|14363.4|14369.2|14367.2|14370.7|14368.7|14365.3|14363.3|47
1647857220000|2022-03-21 10:07:00|14368.9|14366.9|14368.9|14366.9|14369.9|14367.9|14368.8|14366.8|51
1647857230000|2022-03-21 10:07:10|14369.2|14367.2|14367.9|14365.9|14369.2|14367.2|14367.5|14365.5|28
1647857240000|2022-03-21 10:07:20|14367.8|14365.8|14369.4|14367.4|14369.9|14367.9|14367.8|14365.8|20
1647857250000|2022-03-21 10:07:30|14369.8|14367.8|14370.5|14368.5|14370.5|14368.5|14369.8|14367.8|9
1647857260000|2022-03-21 10:07:40|14371.2|14369.2|14370.7|14368.7|14371.2|14369.2|14370.3|14368.3|28
1647857270000|2022-03-21 10:07:50|14370.8|14368.8|14371.2|14369.2|14371.8|14369.8|14370.8|14368.8|26
1647857280000|2022-03-21 10:08:00|14371|14369|14372.8|14370.8|14372.8|14370.8|14371|14369|13
1647857290000|2022-03-21 10:08:10|14372.9|14370.9|14371.3|14369.3|14374.2|14372.2|14371|14369|39
1647857300000|2022-03-21 10:08:20|14370.9|14368.9|14369.8|14367.8|14370.9|14368.9|14369.8|14367.8|43
1647857310000|2022-03-21 10:08:30|14369.7|14367.7|14369.5|14367.5|14369.7|14367.7|14368.7|14366.7|22
1647857320000|2022-03-21 10:08:40|14369.7|14367.7|14368.4|14366.4|14369.8|14367.8|14367.9|14365.9|24
1647857330000|2022-03-21 10:08:50|14368.3|14366.3|14369|14367|14369.2|14367.2|14368|14366|10
1647857340000|2022-03-21 10:09:00|14370.7|14368.7|14371.2|14369.2|14371.2|14369.2|14370|14368|27
1647857350000|2022-03-21 10:09:10|14371.3|14369.3|14372|14370|14372.9|14370.9|14371.2|14369.2|9
1647857360000|2022-03-21 10:09:20|14371.7|14369.7|14372.2|14370.2|14372.8|14370.8|14371.3|14369.3|23
1647857370000|2022-03-21 10:09:30|14372|14370|14372.7|14370.7|14373.2|14371.2|14372|14370|17
1647857380000|2022-03-21 10:09:40|14372.8|14370.8|14373|14371|14373|14371|14372.5|14370.5|9
1647857390000|2022-03-21 10:09:50|14372.9|14370.9|14371.5|14369.5|14373.8|14371.8|14371.3|14369.3|44
1647857400000|2022-03-21 10:10:00|14371.9|14369.9|14373.4|14371.4|14374.2|14372.2|14371.9|14369.9|41
1647857410000|2022-03-21 10:10:10|14373.3|14371.3|14376.4|14374.4|14377.4|14375.4|14373.3|14371.3|27
1647857420000|2022-03-21 10:10:20|14376.2|14374.2|14374|14372|14376.5|14374.5|14374|14372|22
1647857430000|2022-03-21 10:10:30|14373.7|14371.7|14374.3|14372.3|14374.8|14372.8|14373.4|14371.4|12
1647857440000|2022-03-21 10:10:40|14373.9|14371.9|14374|14372|14375.8|14373.8|14373.9|14371.9|26
1647857450000|2022-03-21 10:10:50|14374.2|14372.2|14374.7|14372.7|14374.9|14372.9|14373.9|14371.9|6
1647857460000|2022-03-21 10:11:00|14374.8|14372.8|14375.3|14373.3|14375.3|14373.3|14374.7|14372.7|14
1647857470000|2022-03-21 10:11:10|14375.4|14373.4|14377.9|14375.9|14377.9|14375.9|14375.4|14373.4|17
1647857480000|2022-03-21 10:11:20|14377.3|14375.3|14377.2|14375.2|14377.3|14375.3|14377|14375|15
1647857490000|2022-03-21 10:11:30|14377|14375|14377.4|14375.4|14377.9|14375.9|14376.5|14374.5|13
1647857500000|2022-03-21 10:11:40|14377.3|14375.3|14378.2|14376.2|14378.3|14376.3|14376.9|14374.9|31
1647857510000|2022-03-21 10:11:50|14378|14376|14378|14376|14378.9|14376.9|14377.7|14375.7|28
1647857520000|2022-03-21 10:12:00|14377.9|14375.9|14378.2|14376.2|14378.4|14376.4|14377.3|14375.3|18
1647857530000|2022-03-21 10:12:10|14378|14376|14378.4|14376.4|14378.4|14376.4|14378|14376|8
1647857540000|2022-03-21 10:12:20|14378.3|14376.3|14377.5|14375.5|14378.4|14376.4|14377.3|14375.3|27
1647857550000|2022-03-21 10:12:30|14377.3|14375.3|14377.7|14375.7|14377.9|14375.9|14377.3|14375.3|10
1647857560000|2022-03-21 10:12:40|14377.5|14375.5|14378.2|14376.2|14378.3|14376.3|14377.4|14375.4|12
1647857570000|2022-03-21 10:12:50|14377.9|14375.9|14377.5|14375.5|14378.2|14376.2|14377.4|14375.4|7
1647857580000|2022-03-21 10:13:00|14377.4|14375.4|14376.5|14374.5|14377.5|14375.5|14373.4|14371.4|49
1647857590000|2022-03-21 10:13:10|14376.7|14374.7|14376.4|14374.4|14376.7|14374.7|14375.5|14373.5|11
1647857600000|2022-03-21 10:13:20|14376.3|14374.3|14378.9|14376.9|14378.9|14376.9|14376|14374|34
1647857610000|2022-03-21 10:13:30|14379|14377|14379.5|14377.5|14379.5|14377.5|14378.7|14376.7|54
1647857620000|2022-03-21 10:13:40|14379.7|14377.7|14379.5|14377.5|14380.2|14378.2|14379|14377|31
1647857630000|2022-03-21 10:13:50|14379.4|14377.4|14381|14379|14381.4|14379.4|14379.4|14377.4|49
1647857640000|2022-03-21 10:14:00|14380.9|14378.9|14382|14380|14382.3|14380.3|14380.8|14378.8|33
1647857650000|2022-03-21 10:14:10|14382.2|14380.2|14382.2|14380.2|14383.5|14381.5|14382|14380|21
1647857660000|2022-03-21 10:14:20|14382.4|14380.4|14383.4|14381.4|14383.5|14381.5|14382.3|14380.3|11
1647857670000|2022-03-21 10:14:30|14383.2|14381.2|14384.4|14382.4|14384.8|14382.8|14383.2|14381.2|24
1647857680000|2022-03-21 10:14:40|14384.5|14382.5|14385.2|14383.2|14385.4|14383.4|14384.4|14382.4|46
1647857690000|2022-03-21 10:14:50|14385|14383|14379.7|14377.7|14385|14383|14379.7|14377.7|26
1647857700000|2022-03-21 10:15:00|14379.5|14377.5|14375.5|14373.5|14379.9|14377.9|14375|14373|24
1647857710000|2022-03-21 10:15:10|14375.4|14373.4|14377.3|14375.3|14377.8|14375.8|14375.4|14373.4|20
1647857720000|2022-03-21 10:15:20|14377.4|14375.4|14377.5|14375.5|14379|14377|14377.4|14375.4|17
1647857730000|2022-03-21 10:15:30|14377.8|14375.8|14376.5|14374.5|14378|14376|14376.3|14374.3|4
1647857740000|2022-03-21 10:15:40|14376.7|14374.7|14376.5|14374.5|14376.7|14374.7|14375.5|14373.5|8
1647857750000|2022-03-21 10:15:50|14376.7|14374.7|14376.3|14374.3|14376.8|14374.8|14375.8|14373.8|4
1647857760000|2022-03-21 10:16:00|14376.4|14374.4|14373.7|14371.7|14376.4|14374.4|14373.7|14371.7|28
1647857770000|2022-03-21 10:16:10|14373.8|14371.8|14372.3|14370.3|14375.4|14373.4|14371.9|14369.9|24
1647857780000|2022-03-21 10:16:20|14372.2|14370.2|14372|14370|14372.7|14370.7|14371.3|14369.3|17
1647857790000|2022-03-21 10:16:30|14371.9|14369.9|14371.3|14369.3|14372|14370|14371|14369|6
1647857800000|2022-03-21 10:16:40|14370.2|14368.2|14370|14368|14370.4|14368.4|14369.3|14367.3|23
1647857810000|2022-03-21 10:16:50|14370.2|14368.2|14370.2|14368.2|14370.7|14368.7|14370.2|14368.2|4
1647857820000|2022-03-21 10:17:00|14370.3|14368.3|14369.4|14367.4|14370.3|14368.3|14369|14367|6
1647857830000|2022-03-21 10:17:10|14369.2|14367.2|14368.9|14366.9|14369.8|14367.8|14368.9|14366.9|13
1647857840000|2022-03-21 10:17:20|14369|14367|14370.5|14368.5|14371.3|14369.3|14369|14367|11
1647857850000|2022-03-21 10:17:30|14370.2|14368.2|14370.9|14368.9|14370.9|14368.9|14370.2|14368.2|8
1647857860000|2022-03-21 10:17:40|14371.2|14369.2|14371|14369|14371.7|14369.7|14370.9|14368.9|1
1647857870000|2022-03-21 10:17:50|14371.2|14369.2|14371.7|14369.7|14371.7|14369.7|14370.9|14368.9|2
1647857880000|2022-03-21 10:18:00|14371.3|14369.3|14371.5|14369.5|14371.8|14369.8|14371|14369|4
1647857890000|2022-03-21 10:18:10|14371.8|14369.8|14374|14372|14374.2|14372.2|14371.7|14369.7|21
1647857900000|2022-03-21 10:18:20|14373.8|14371.8|14373.4|14371.4|14374.3|14372.3|14373.3|14371.3|4
1647857910000|2022-03-21 10:18:30|14373.5|14371.5|14371|14369|14373.8|14371.8|14371|14369|8
1647857920000|2022-03-21 10:18:40|14370.9|14368.9|14371.7|14369.7|14372|14370|14370.9|14368.9|5
1647857930000|2022-03-21 10:18:50|14371.4|14369.4|14369.2|14367.2|14371.5|14369.5|14369.2|14367.2|14
1647857940000|2022-03-21 10:19:00|14369.7|14367.7|14369.3|14367.3|14370.7|14368.7|14369.2|14367.2|35
1647857950000|2022-03-21 10:19:10|14369.4|14367.4|14368.4|14366.4|14369.7|14367.7|14367.5|14365.5|21
1647857960000|2022-03-21 10:19:20|14368.5|14366.5|14369.8|14367.8|14369.9|14367.9|14367.5|14365.5|12
1647857970000|2022-03-21 10:19:30|14369.9|14367.9|14369.4|14367.4|14370|14368|14369|14367|8
1647857980000|2022-03-21 10:19:40|14369.3|14367.3|14368.2|14366.2|14369.7|14367.7|14368.2|14366.2|4
1647857990000|2022-03-21 10:19:50|14368|14366|14367.9|14365.9|14368|14366|14367.7|14365.7|2
1647858000000|2022-03-21 10:20:00|14367.8|14365.8|14368.8|14366.8|14369|14367|14367.2|14365.2|25
1647858010000|2022-03-21 10:20:10|14368.7|14366.7|14366.9|14364.9|14368.8|14366.8|14366.9|14364.9|7
1647858020000|2022-03-21 10:20:20|14367|14365|14369.3|14367.3|14369.3|14367.3|14366.7|14364.7|12
1647858030000|2022-03-21 10:20:30|14369.4|14367.4|14369.4|14367.4|14369.5|14367.5|14369.2|14367.2|1
1647858040000|2022-03-21 10:20:40|14369.9|14367.9|14371.2|14369.2|14371.2|14369.2|14369.9|14367.9|12
1647858050000|2022-03-21 10:20:50|14371.3|14369.3|14372.9|14370.9|14373.3|14371.3|14371|14369|15
1647858060000|2022-03-21 10:21:00|14372.7|14370.7|14371.7|14369.7|14372.9|14370.9|14371.5|14369.5|6
1647858070000|2022-03-21 10:21:10|14371.8|14369.8|14373.9|14371.9|14373.9|14371.9|14371.8|14369.8|6
1647858080000|2022-03-21 10:21:20|14374|14372|14374.3|14372.3|14374.3|14372.3|14373.3|14371.3|9
1647858090000|2022-03-21 10:21:30|14374|14372|14373.5|14371.5|14374|14372|14373.4|14371.4|7
1647858100000|2022-03-21 10:21:40|14373.7|14371.7|14373.3|14371.3|14373.7|14371.7|14372.2|14370.2|4
1647858110000|2022-03-21 10:21:50|14373.4|14371.4|14372.5|14370.5|14373.5|14371.5|14372.5|14370.5|3
1647858120000|2022-03-21 10:22:00|14372.7|14370.7|14373.4|14371.4|14373.8|14371.8|14372.2|14370.2|12
1647858130000|2022-03-21 10:22:10|14373.3|14371.3|14375|14373|14375|14373|14373.2|14371.2|19
1647858140000|2022-03-21 10:22:20|14374.9|14372.9|14373.3|14371.3|14375.7|14373.7|14373|14371|34
1647858150000|2022-03-21 10:22:30|14373.4|14371.4|14372.4|14370.4|14374.2|14372.2|14372.2|14370.2|2
1647858160000|2022-03-21 10:22:40|14372.5|14370.5|14371.4|14369.4|14373|14371|14370.5|14368.5|14
1647858170000|2022-03-21 10:22:50|14371.3|14369.3|14369.5|14367.5|14372.2|14370.2|14369.5|14367.5|7
1647858180000|2022-03-21 10:23:00|14369.7|14367.7|14370.8|14368.8|14371.3|14369.3|14369.4|14367.4|19
1647858190000|2022-03-21 10:23:10|14370.7|14368.7|14369.4|14367.4|14370.9|14368.9|14369.3|14367.3|6
1647858200000|2022-03-21 10:23:20|14370|14368|14369.3|14367.3|14370.4|14368.4|14369.2|14367.2|2
1647858210000|2022-03-21 10:23:30|14369.4|14367.4|14369.8|14367.8|14370|14368|14369.3|14367.3|3
1647858220000|2022-03-21 10:23:40|14368.3|14366.3|14368.3|14366.3|14368.8|14366.8|14367.3|14365.3|12
1647858230000|2022-03-21 10:23:50|14368.5|14366.5|14366.9|14364.9|14368.9|14366.9|14366.8|14364.8|9
1647858240000|2022-03-21 10:24:00|14367.3|14365.3|14368.2|14366.2|14368.7|14366.7|14367.3|14365.3|5
1647858250000|2022-03-21 10:24:10|14368.3|14366.3|14368|14366|14368.4|14366.4|14367.9|14365.9|0
1647858260000|2022-03-21 10:24:20|14368.2|14366.2|14367.3|14365.3|14368.3|14366.3|14367|14365|4
1647858270000|2022-03-21 10:24:30|14367.2|14365.2|14366|14364|14367.3|14365.3|14364.5|14362.5|24
1647858280000|2022-03-21 10:24:40|14365.9|14363.9|14364.9|14362.9|14365.9|14363.9|14364.7|14362.7|6
1647858290000|2022-03-21 10:24:50|14364.3|14362.3|14363.9|14361.9|14364.4|14362.4|14363.7|14361.7|12
1647858300000|2022-03-21 10:25:00|14363.8|14361.8|14363.9|14361.9|14363.9|14361.9|14361.9|14359.9|35
1647858310000|2022-03-21 10:25:10|14363.7|14361.7|14366.4|14364.4|14366.4|14364.4|14363.7|14361.7|15
1647858320000|2022-03-21 10:25:20|14366|14364|14364.3|14362.3|14366.2|14364.2|14364.3|14362.3|7
1647858330000|2022-03-21 10:25:30|14364.2|14362.2|14366|14364|14366.3|14364.3|14364|14362|15
1647858340000|2022-03-21 10:25:40|14365.9|14363.9|14366.8|14364.8|14367|14365|14365.4|14363.4|9
1647858350000|2022-03-21 10:25:50|14366.9|14364.9|14367|14365|14367.3|14365.3|14366.7|14364.7|0
1647858360000|2022-03-21 10:26:00|14367.2|14365.2|14366.8|14364.8|14368.3|14366.3|14366.8|14364.8|13
1647858370000|2022-03-21 10:26:10|14366.9|14364.9|14366.4|14364.4|14367|14365|14366.4|14364.4|3
1647858380000|2022-03-21 10:26:20|14366.5|14364.5|14365.3|14363.3|14366.5|14364.5|14365.3|14363.3|7
1647858390000|2022-03-21 10:26:30|14364.5|14362.5|14365.8|14363.8|14366.3|14364.3|14364.5|14362.5|9
1647858400000|2022-03-21 10:26:40|14366|14364|14366.5|14364.5|14367|14365|14366|14364|1
1647858410000|2022-03-21 10:26:50|14367.7|14365.7|14367.3|14365.3|14367.7|14365.7|14365.9|14363.9|47
1647858420000|2022-03-21 10:27:00|14367.2|14365.2|14365.8|14363.8|14367.2|14365.2|14364.2|14362.2|45
1647858430000|2022-03-21 10:27:10|14365.7|14363.7|14366.5|14364.5|14366.7|14364.7|14365.7|14363.7|1
1647858440000|2022-03-21 10:27:20|14366.8|14364.8|14365.8|14363.8|14367.5|14365.5|14365.5|14363.5|8
1647858450000|2022-03-21 10:27:30|14365.9|14363.9|14367.3|14365.3|14368|14366|14365.8|14363.8|11
1647858460000|2022-03-21 10:27:40|14367|14365|14365.4|14363.4|14367.4|14365.4|14365.4|14363.4|1
1647858470000|2022-03-21 10:27:50|14364.8|14362.8|14364.9|14362.9|14364.9|14362.9|14364.2|14362.2|9
1647858480000|2022-03-21 10:28:00|14365.5|14363.5|14365.4|14363.4|14365.7|14363.7|14365.4|14363.4|2
1647858490000|2022-03-21 10:28:10|14365.5|14363.5|14365|14363|14366.2|14364.2|14365|14363|4
1647858500000|2022-03-21 10:28:20|14365.2|14363.2|14365.7|14363.7|14365.8|14363.8|14365|14363|2
1647858510000|2022-03-21 10:28:30|14365.8|14363.8|14364.7|14362.7|14365.8|14363.8|14364.3|14362.3|12
1647858520000|2022-03-21 10:28:40|14364.8|14362.8|14364.8|14362.8|14364.8|14362.8|14364.8|14362.8|1
1647858530000|2022-03-21 10:28:50|14364.7|14362.7|14365.5|14363.5|14366.7|14364.7|14364.7|14362.7|12
1647858540000|2022-03-21 10:29:00|14365.4|14363.4|14360.2|14358.2|14365.4|14363.4|14358.2|14356.2|133
1647858550000|2022-03-21 10:29:10|14360|14358|14360|14358|14361|14359|14359.7|14357.7|18
1647858560000|2022-03-21 10:29:20|14359.9|14357.9|14360.7|14358.7|14360.8|14358.8|14358.8|14356.8|18
1647858570000|2022-03-21 10:29:30|14360.5|14358.5|14360.2|14358.2|14361.3|14359.3|14359.8|14357.8|11
1647858580000|2022-03-21 10:29:40|14360|14358|14361.3|14359.3|14361.4|14359.4|14359.8|14357.8|3
1647858590000|2022-03-21 10:29:50|14361.4|14359.4|14361.8|14359.8|14362.3|14360.3|14361|14359|15
1647858600000|2022-03-21 10:30:00|14361.9|14359.9|14361.8|14359.8|14362.3|14360.3|14361.7|14359.7|12
1647858610000|2022-03-21 10:30:10|14361.9|14359.9|14362.3|14360.3|14362.4|14360.4|14360.3|14358.3|18
1647858620000|2022-03-21 10:30:20|14362.4|14360.4|14362.4|14360.4|14362.7|14360.7|14362.2|14360.2|15
1647858630000|2022-03-21 10:30:30|14362.7|14360.7|14363.4|14361.4|14363.4|14361.4|14362.3|14360.3|15
1647858640000|2022-03-21 10:30:40|14363.7|14361.7|14362.7|14360.7|14363.8|14361.8|14362.7|14360.7|9
1647858650000|2022-03-21 10:30:50|14362.5|14360.5|14362.5|14360.5|14362.8|14360.8|14360.5|14358.5|15
1647858660000|2022-03-21 10:31:00|14362.4|14360.4|14363.8|14361.8|14363.8|14361.8|14362.4|14360.4|5
1647858670000|2022-03-21 10:31:10|14363.9|14361.9|14364.3|14362.3|14364.8|14362.8|14363.4|14361.4|14
1647858680000|2022-03-21 10:31:20|14364.2|14362.2|14364|14362|14364.8|14362.8|14363.7|14361.7|6
1647858690000|2022-03-21 10:31:30|14363.9|14361.9|14364.7|14362.7|14364.7|14362.7|14363.5|14361.5|1
1647858700000|2022-03-21 10:31:40|14364.5|14362.5|14363.8|14361.8|14364.9|14362.9|14363.3|14361.3|15
1647858710000|2022-03-21 10:31:50|14363.9|14361.9|14365.5|14363.5|14366.3|14364.3|14363.7|14361.7|11
1647858720000|2022-03-21 10:32:00|14364.5|14362.5|14364.4|14362.4|14364.9|14362.9|14364.3|14362.3|9
1647858730000|2022-03-21 10:32:10|14364.5|14362.5|14365|14363|14365.2|14363.2|14364.4|14362.4|3
1647858740000|2022-03-21 10:32:20|14364.9|14362.9|14363.5|14361.5|14365.3|14363.3|14363.3|14361.3|11
1647858750000|2022-03-21 10:32:30|14363.7|14361.7|14363.4|14361.4|14363.8|14361.8|14362.8|14360.8|1
1647858760000|2022-03-21 10:32:40|14363.3|14361.3|14363.8|14361.8|14363.9|14361.9|14363|14361|4
1647858770000|2022-03-21 10:32:50|14364|14362|14362.2|14360.2|14364|14362|14361.7|14359.7|11
1647858780000|2022-03-21 10:33:00|14362.3|14360.3|14362.3|14360.3|14362.3|14360.3|14361.2|14359.2|5
1647858790000|2022-03-21 10:33:10|14362.2|14360.2|14362.3|14360.3|14362.4|14360.4|14361.4|14359.4|5
1647858800000|2022-03-21 10:33:20|14362.4|14360.4|14362.3|14360.3|14362.4|14360.4|14361.9|14359.9|2
1647858810000|2022-03-21 10:33:30|14362.2|14360.2|14363.5|14361.5|14363.5|14361.5|14361.4|14359.4|10
1647858820000|2022-03-21 10:33:40|14363.4|14361.4|14364.4|14362.4|14365|14363|14363.4|14361.4|10
1647858830000|2022-03-21 10:33:50|14364.3|14362.3|14364.3|14362.3|14364.5|14362.5|14363.5|14361.5|12
1647858840000|2022-03-21 10:34:00|14364.4|14362.4|14364.2|14362.2|14364.5|14362.5|14363.8|14361.8|5
1647858850000|2022-03-21 10:34:10|14364.5|14362.5|14363.2|14361.2|14364.5|14362.5|14363|14361|3
1647858860000|2022-03-21 10:34:20|14362.9|14360.9|14361|14359|14362.9|14360.9|14360.9|14358.9|6
1647858870000|2022-03-21 10:34:30|14360.9|14358.9|14359.2|14357.2|14361.2|14359.2|14359|14357|26
1647858880000|2022-03-21 10:34:40|14359|14357|14359.5|14357.5|14359.8|14357.8|14358.5|14356.5|11
1647858890000|2022-03-21 10:34:50|14359.4|14357.4|14360|14358|14360.4|14358.4|14359.4|14357.4|8
1647858900000|2022-03-21 10:35:00|14360.3|14358.3|14359.2|14357.2|14360.3|14358.3|14359.2|14357.2|1
1647858910000|2022-03-21 10:35:10|14358.7|14356.7|14358.3|14356.3|14359.3|14357.3|14358.2|14356.2|16
1647858920000|2022-03-21 10:35:20|14358.5|14356.5|14358.3|14356.3|14358.5|14356.5|14358.3|14356.3|4
1647858930000|2022-03-21 10:35:30|14358.5|14356.5|14359.3|14357.3|14359.8|14357.8|14358.3|14356.3|17
1647858940000|2022-03-21 10:35:40|14359.2|14357.2|14360|14358|14360.2|14358.2|14359|14357|4
1647858950000|2022-03-21 10:35:50|14359.4|14357.4|14359.3|14357.3|14359.8|14357.8|14359.2|14357.2|6
1647858960000|2022-03-21 10:36:00|14359.4|14357.4|14359.2|14357.2|14359.5|14357.5|14359.2|14357.2|1
1647858970000|2022-03-21 10:36:10|14359.5|14357.5|14360.5|14358.5|14361|14359|14358.5|14356.5|42
1647858980000|2022-03-21 10:36:20|14360.7|14358.7|14359|14357|14361.5|14359.5|14359|14357|16
1647858990000|2022-03-21 10:36:30|14359.2|14357.2|14360.9|14358.9|14361.3|14359.3|14359.2|14357.2|13
1647859000000|2022-03-21 10:36:40|14361|14359|14360.4|14358.4|14362.3|14360.3|14359.3|14357.3|26
1647859010000|2022-03-21 10:36:50|14360.3|14358.3|14360.2|14358.2|14360.4|14358.4|14359.7|14357.7|18
1647859020000|2022-03-21 10:37:00|14360.3|14358.3|14363.3|14361.3|14363.4|14361.4|14360.2|14358.2|21
1647859030000|2022-03-21 10:37:10|14363.2|14361.2|14362.4|14360.4|14363.2|14361.2|14362.3|14360.3|17
1647859040000|2022-03-21 10:37:20|14362.2|14360.2|14362.3|14360.3|14362.8|14360.8|14362|14360|5
1647859050000|2022-03-21 10:37:30|14362.2|14360.2|14362.5|14360.5|14362.9|14360.9|14362.2|14360.2|10
1647859060000|2022-03-21 10:37:40|14362.8|14360.8|14362.7|14360.7|14362.8|14360.8|14362.3|14360.3|6
1647859070000|2022-03-21 10:37:50|14362.5|14360.5|14362.7|14360.7|14363.2|14361.2|14362.5|14360.5|1
1647859080000|2022-03-21 10:38:00|14362.8|14360.8|14362.5|14360.5|14363.7|14361.7|14362|14360|23
1647859090000|2022-03-21 10:38:10|14362.4|14360.4|14362.2|14360.2|14362.5|14360.5|14362|14360|3
1647859100000|2022-03-21 10:38:20|14362.5|14360.5|14364|14362|14364|14362|14362.4|14360.4|7
1647859110000|2022-03-21 10:38:30|14364.2|14362.2|14363.3|14361.3|14364.2|14362.2|14362.9|14360.9|5
1647859120000|2022-03-21 10:38:40|14363.2|14361.2|14363.4|14361.4|14363.4|14361.4|14363.2|14361.2|2
1647859130000|2022-03-21 10:38:50|14363.5|14361.5|14364.2|14362.2|14364.3|14362.3|14363.2|14361.2|9
1647859140000|2022-03-21 10:39:00|14364|14362|14364.2|14362.2|14364.7|14362.7|14363.8|14361.8|6
1647859150000|2022-03-21 10:39:10|14363.8|14361.8|14364|14362|14364.3|14362.3|14363.3|14361.3|7
1647859160000|2022-03-21 10:39:20|14364.2|14362.2|14363.5|14361.5|14364.5|14362.5|14363.2|14361.2|15
1647859170000|2022-03-21 10:39:30|14363.4|14361.4|14360.4|14358.4|14363.4|14361.4|14360|14358|9
1647859180000|2022-03-21 10:39:40|14359.9|14357.9|14359.2|14357.2|14361|14359|14358.8|14356.8|14
1647859190000|2022-03-21 10:39:50|14359.3|14357.3|14360.7|14358.7|14360.7|14358.7|14359|14357|11
1647859200000|2022-03-21 10:40:00|14361.3|14359.3|14360.3|14358.3|14361.3|14359.3|14360|14358|4
1647859210000|2022-03-21 10:40:10|14360.4|14358.4|14360|14358|14361|14359|14360|14358|3
1647859220000|2022-03-21 10:40:20|14359.9|14357.9|14358.5|14356.5|14360|14358|14358.3|14356.3|20
1647859230000|2022-03-21 10:40:30|14358.4|14356.4|14357.2|14355.2|14358.8|14356.8|14356|14354|48
1647859240000|2022-03-21 10:40:40|14357|14355|14357.8|14355.8|14358.5|14356.5|14356.9|14354.9|24
1647859250000|2022-03-21 10:40:50|14357.5|14355.5|14356.8|14354.8|14357.5|14355.5|14356.2|14354.2|16
1647859260000|2022-03-21 10:41:00|14356.9|14354.9|14359.7|14357.7|14360.4|14358.4|14356.8|14354.8|38
1647859270000|2022-03-21 10:41:10|14359.8|14357.8|14361.3|14359.3|14361.5|14359.5|14358.9|14356.9|9
1647859280000|2022-03-21 10:41:20|14361|14359|14360.8|14358.8|14361.8|14359.8|14360.2|14358.2|16
1647859290000|2022-03-21 10:41:30|14360.7|14358.7|14360.2|14358.2|14361.3|14359.3|14360.2|14358.2|8
1647859300000|2022-03-21 10:41:40|14360.3|14358.3|14360.5|14358.5|14360.5|14358.5|14359.2|14357.2|26
1647859310000|2022-03-21 10:41:50|14360.4|14358.4|14360.3|14358.3|14360.4|14358.4|14359.9|14357.9|0
1647859320000|2022-03-21 10:42:00|14359.3|14357.3|14361.5|14359.5|14361.7|14359.7|14359.3|14357.3|4
1647859330000|2022-03-21 10:42:10|14361.7|14359.7|14363|14361|14363.3|14361.3|14361.7|14359.7|12
1647859340000|2022-03-21 10:42:20|14363.2|14361.2|14363.2|14361.2|14363.3|14361.3|14362.5|14360.5|6
1647859350000|2022-03-21 10:42:30|14363.3|14361.3|14363.8|14361.8|14364|14362|14362.8|14360.8|17
1647859360000|2022-03-21 10:42:40|14364.4|14362.4|14364.9|14362.9|14364.9|14362.9|14363.8|14361.8|18
1647859370000|2022-03-21 10:42:50|14365|14363|14363|14361|14365|14363|14362.9|14360.9|15
1647859380000|2022-03-21 10:43:00|14363.3|14361.3|14365.4|14363.4|14365.5|14363.5|14363|14361|4
1647859390000|2022-03-21 10:43:10|14365.3|14363.3|14365.9|14363.9|14365.9|14363.9|14365.2|14363.2|16
1647859400000|2022-03-21 10:43:20|14366|14364|14366.5|14364.5|14366.7|14364.7|14365.8|14363.8|27
1647859410000|2022-03-21 10:43:30|14366.4|14364.4|14366.3|14364.3|14367.2|14365.2|14366.2|14364.2|4
1647859420000|2022-03-21 10:43:40|14366.2|14364.2|14367.8|14365.8|14368|14366|14366.2|14364.2|11
1647859430000|2022-03-21 10:43:50|14367.7|14365.7|14367.8|14365.8|14367.9|14365.9|14367.5|14365.5|4
1647859440000|2022-03-21 10:44:00|14367.9|14365.9|14368|14366|14368.2|14366.2|14367.3|14365.3|9
1647859450000|2022-03-21 10:44:10|14367.9|14365.9|14368|14366|14368.3|14366.3|14367.9|14365.9|4
1647859460000|2022-03-21 10:44:20|14367.9|14365.9|14369.2|14367.2|14369.2|14367.2|14367.9|14365.9|9
1647859470000|2022-03-21 10:44:30|14369.3|14367.3|14368|14366|14369.3|14367.3|14368|14366|16
1647859480000|2022-03-21 10:44:40|14367.9|14365.9|14369.3|14367.3|14369.3|14367.3|14367.7|14365.7|10
1647859490000|2022-03-21 10:44:50|14369.2|14367.2|14368.8|14366.8|14369.3|14367.3|14368.7|14366.7|8
1647859500000|2022-03-21 10:45:00|14368.9|14366.9|14368.8|14366.8|14369.2|14367.2|14368.2|14366.2|3
1647859510000|2022-03-21 10:45:10|14369|14367|14369.3|14367.3|14369.4|14367.4|14368.7|14366.7|6
1647859520000|2022-03-21 10:45:20|14369.2|14367.2|14369.9|14367.9|14370.5|14368.5|14369.2|14367.2|10
1647859530000|2022-03-21 10:45:30|14369.8|14367.8|14370.5|14368.5|14371.3|14369.3|14369.8|14367.8|8
1647859540000|2022-03-21 10:45:40|14370.7|14368.7|14370.7|14368.7|14370.9|14368.9|14369.9|14367.9|3
1647859550000|2022-03-21 10:45:50|14370.9|14368.9|14371.4|14369.4|14371.4|14369.4|14370.8|14368.8|1
1647859560000|2022-03-21 10:46:00|14371.3|14369.3|14371.3|14369.3|14371.3|14369.3|14370.9|14368.9|11
1647859570000|2022-03-21 10:46:10|14370.9|14368.9|14370.4|14368.4|14371.3|14369.3|14370.3|14368.3|7
1647859580000|2022-03-21 10:46:20|14370.5|14368.5|14371|14369|14371|14369|14370.5|14368.5|5
1647859590000|2022-03-21 10:46:30|14370.9|14368.9|14371.3|14369.3|14371.3|14369.3|14370.9|14368.9|5
1647859600000|2022-03-21 10:46:40|14371.4|14369.4|14372|14370|14372|14370|14371|14369|8
1647859610000|2022-03-21 10:46:50|14371.9|14369.9|14371.5|14369.5|14372.7|14370.7|14371.4|14369.4|14
1647859620000|2022-03-21 10:47:00|14371.7|14369.7|14371.5|14369.5|14371.7|14369.7|14371.2|14369.2|5
1647859630000|2022-03-21 10:47:10|14371.4|14369.4|14370.9|14368.9|14371.4|14369.4|14370.7|14368.7|3
1647859640000|2022-03-21 10:47:20|14371|14369|14371|14369|14371.2|14369.2|14370.7|14368.7|0
1647859650000|2022-03-21 10:47:30|14371.2|14369.2|14371|14369|14371.2|14369.2|14370.8|14368.8|0
1647859660000|2022-03-21 10:47:40|14371.2|14369.2|14371.5|14369.5|14371.9|14369.9|14371.2|14369.2|7
1647859670000|2022-03-21 10:47:50|14371.8|14369.8|14373.7|14371.7|14373.8|14371.8|14371.7|14369.7|38
1647859680000|2022-03-21 10:48:00|14373.8|14371.8|14371.8|14369.8|14374.2|14372.2|14371.5|14369.5|18
1647859690000|2022-03-21 10:48:10|14371.9|14369.9|14370.5|14368.5|14371.9|14369.9|14369.8|14367.8|31
1647859700000|2022-03-21 10:48:20|14370.4|14368.4|14369.3|14367.3|14370.4|14368.4|14368.8|14366.8|13
1647859710000|2022-03-21 10:48:30|14369.2|14367.2|14369.2|14367.2|14369.3|14367.3|14369.2|14367.2|0
1647859720000|2022-03-21 10:48:40|14369.5|14367.5|14368.2|14366.2|14369.9|14367.9|14368.2|14366.2|16
1647859730000|2022-03-21 10:48:50|14368.3|14366.3|14367.5|14365.5|14368.3|14366.3|14367.2|14365.2|3
1647859740000|2022-03-21 10:49:00|14367.7|14365.7|14368.7|14366.7|14368.7|14366.7|14367.7|14365.7|4
1647859750000|2022-03-21 10:49:10|14368.8|14366.8|14368.9|14366.9|14369.8|14367.8|14368.8|14366.8|1
1647859760000|2022-03-21 10:49:20|14369|14367|14368.7|14366.7|14369.2|14367.2|14368.7|14366.7|4
1647859770000|2022-03-21 10:49:30|14368.9|14366.9|14368.3|14366.3|14369|14367|14367.9|14365.9|17
1647859780000|2022-03-21 10:49:40|14368.2|14366.2|14368.3|14366.3|14368.5|14366.5|14367.9|14365.9|4
1647859790000|2022-03-21 10:49:50|14368.2|14366.2|14367.9|14365.9|14368.2|14366.2|14367.4|14365.4|13
1647859800000|2022-03-21 10:50:00|14367.8|14365.8|14368.5|14366.5|14368.8|14366.8|14367.8|14365.8|1
1647859810000|2022-03-21 10:50:10|14368.7|14366.7|14369.4|14367.4|14369.5|14367.5|14368.4|14366.4|14
1647859820000|2022-03-21 10:50:20|14369.5|14367.5|14367.7|14365.7|14369.5|14367.5|14364.9|14362.9|28
1647859830000|2022-03-21 10:50:30|14367.5|14365.5|14368|14366|14368.2|14366.2|14367.3|14365.3|11
1647859840000|2022-03-21 10:50:40|14368.3|14366.3|14368|14366|14368.8|14366.8|14367.5|14365.5|3
1647859850000|2022-03-21 10:50:50|14368.2|14366.2|14367.3|14365.3|14368.3|14366.3|14367.2|14365.2|6
1647859860000|2022-03-21 10:51:00|14367.2|14365.2|14368|14366|14368.3|14366.3|14367.2|14365.2|0
1647859870000|2022-03-21 10:51:10|14368.2|14366.2|14367.8|14365.8|14368.3|14366.3|14367.7|14365.7|2
1647859880000|2022-03-21 10:51:20|14367.9|14365.9|14367.2|14365.2|14369.7|14367.7|14367.2|14365.2|30
1647859890000|2022-03-21 10:51:30|14367|14365|14366.4|14364.4|14367|14365|14365.5|14363.5|7
1647859900000|2022-03-21 10:51:40|14366.3|14364.3|14361.4|14359.4|14366.8|14364.8|14361.4|14359.4|28
1647859910000|2022-03-21 10:51:50|14361.9|14359.9|14363.2|14361.2|14363.4|14361.4|14360.5|14358.5|25
1647859920000|2022-03-21 10:52:00|14363|14361|14361|14359|14363.2|14361.2|14360.9|14358.9|12
1647859930000|2022-03-21 10:52:10|14361.3|14359.3|14362.5|14360.5|14362.5|14360.5|14361.3|14359.3|7
1647859940000|2022-03-21 10:52:20|14362.7|14360.7|14364.4|14362.4|14364.4|14362.4|14362.4|14360.4|4
1647859950000|2022-03-21 10:52:30|14364.5|14362.5|14365|14363|14366.2|14364.2|14364|14362|5
1647859960000|2022-03-21 10:52:40|14364.9|14362.9|14364.8|14362.8|14365|14363|14364.4|14362.4|4
1647859970000|2022-03-21 10:52:50|14364.5|14362.5|14365.3|14363.3|14365.5|14363.5|14364.5|14362.5|4
1647859980000|2022-03-21 10:53:00|14365.4|14363.4|14366.7|14364.7|14366.7|14364.7|14364.8|14362.8|27
1647859990000|2022-03-21 10:53:10|14366.5|14364.5|14364.2|14362.2|14366.5|14364.5|14364|14362|8
1647860000000|2022-03-21 10:53:20|14364|14362|14365.4|14363.4|14365.4|14363.4|14364|14362|10
1647860010000|2022-03-21 10:53:30|14365.7|14363.7|14364.2|14362.2|14366|14364|14364.2|14362.2|5
1647860020000|2022-03-21 10:53:40|14364.3|14362.3|14364.5|14362.5|14364.8|14362.8|14364.3|14362.3|0
1647860030000|2022-03-21 10:53:50|14364.4|14362.4|14363.3|14361.3|14364.4|14362.4|14363.3|14361.3|2
1647860040000|2022-03-21 10:54:00|14363.4|14361.4|14363.5|14361.5|14364|14362|14363.3|14361.3|2
1647860050000|2022-03-21 10:54:10|14363.4|14361.4|14363.7|14361.7|14363.7|14361.7|14363.3|14361.3|4
1647860060000|2022-03-21 10:54:20|14363.8|14361.8|14363.4|14361.4|14364|14362|14363.4|14361.4|6
1647860070000|2022-03-21 10:54:30|14362.9|14360.9|14361.7|14359.7|14363|14361|14361|14359|17
1647860080000|2022-03-21 10:54:40|14361.5|14359.5|14361.9|14359.9|14362.3|14360.3|14361.4|14359.4|3
1647860090000|2022-03-21 10:54:50|14361.8|14359.8|14361.3|14359.3|14361.8|14359.8|14361.2|14359.2|7
1647860100000|2022-03-21 10:55:00|14360.9|14358.9|14361.9|14359.9|14362|14360|14360.9|14358.9|6
1647860110000|2022-03-21 10:55:10|14362|14360|14363|14361|14363.4|14361.4|14362|14360|18
1647860120000|2022-03-21 10:55:20|14362.9|14360.9|14363|14361|14363|14361|14361.5|14359.5|20
1647860130000|2022-03-21 10:55:30|14363.2|14361.2|14364.5|14362.5|14365.5|14363.5|14363.2|14361.2|25
1647860140000|2022-03-21 10:55:40|14364.4|14362.4|14362.7|14360.7|14364.8|14362.8|14362.7|14360.7|14
1647860150000|2022-03-21 10:55:50|14362.5|14360.5|14362.7|14360.7|14362.7|14360.7|14361.8|14359.8|5
1647860160000|2022-03-21 10:56:00|14362.8|14360.8|14362.7|14360.7|14363.8|14361.8|14362.3|14360.3|11
1647860170000|2022-03-21 10:56:10|14362.8|14360.8|14366|14364|14366.5|14364.5|14362.8|14360.8|51
1647860180000|2022-03-21 10:56:20|14365.8|14363.8|14365.7|14363.7|14365.9|14363.9|14365|14363|5
1647860190000|2022-03-21 10:56:30|14365.5|14363.5|14368|14366|14368|14366|14365.5|14363.5|19
1647860200000|2022-03-21 10:56:40|14368.2|14366.2|14369.5|14367.5|14369.5|14367.5|14368.2|14366.2|11
1647860210000|2022-03-21 10:56:50|14369.8|14367.8|14370.7|14368.7|14371.4|14369.4|14369.5|14367.5|13
1647860220000|2022-03-21 10:57:00|14370.5|14368.5|14372.3|14370.3|14372.4|14370.4|14370.4|14368.4|9
1647860230000|2022-03-21 10:57:10|14372.4|14370.4|14371|14369|14372.7|14370.7|14370.9|14368.9|25
1647860240000|2022-03-21 10:57:20|14371.2|14369.2|14371|14369|14371.5|14369.5|14370.9|14368.9|12
1647860250000|2022-03-21 10:57:30|14370.9|14368.9|14371.5|14369.5|14372.2|14370.2|14370.5|14368.5|0
1647860260000|2022-03-21 10:57:40|14371.4|14369.4|14371.3|14369.3|14372.2|14370.2|14370.7|14368.7|3
1647860270000|2022-03-21 10:57:50|14371.2|14369.2|14372|14370|14372|14370|14371.2|14369.2|7
1647860280000|2022-03-21 10:58:00|14372.2|14370.2|14370.3|14368.3|14372.2|14370.2|14370|14368|4
1647860290000|2022-03-21 10:58:10|14370.2|14368.2|14369.2|14367.2|14370.2|14368.2|14369|14367|3
1647860300000|2022-03-21 10:58:20|14369.3|14367.3|14367.8|14365.8|14369.3|14367.3|14367.5|14365.5|19
1647860310000|2022-03-21 10:58:30|14367.5|14365.5|14371|14369|14371|14369|14366.5|14364.5|18
1647860320000|2022-03-21 10:58:40|14370.9|14368.9|14371.4|14369.4|14372.2|14370.2|14370.9|14368.9|8
1647860330000|2022-03-21 10:58:50|14371.3|14369.3|14372.4|14370.4|14372.4|14370.4|14371|14369|4
1647860340000|2022-03-21 10:59:00|14372.5|14370.5|14371.8|14369.8|14372.7|14370.7|14371.8|14369.8|6
1647860350000|2022-03-21 10:59:10|14372|14370|14373.4|14371.4|14373.7|14371.7|14372|14370|44
1647860360000|2022-03-21 10:59:20|14373.3|14371.3|14374.4|14372.4|14374.5|14372.5|14373.3|14371.3|11
1647860370000|2022-03-21 10:59:30|14374.3|14372.3|14373.3|14371.3|14374.4|14372.4|14372.4|14370.4|16
1647860380000|2022-03-21 10:59:40|14373.5|14371.5|14372.4|14370.4|14373.5|14371.5|14372.2|14370.2|5
1647860390000|2022-03-21 10:59:50|14372.3|14370.3|14372.5|14370.5|14372.5|14370.5|14372|14370|4
1647860400000|2022-03-21 11:00:00|14372.4|14370.4|14372.9|14370.9|14373.3|14371.3|14371.5|14369.5|18
1647860410000|2022-03-21 11:00:10|14373|14371|14372.8|14370.8|14373|14371|14372.4|14370.4|9
1647860420000|2022-03-21 11:00:20|14372.9|14370.9|14373.5|14371.5|14373.5|14371.5|14372.5|14370.5|4
1647860430000|2022-03-21 11:00:30|14373.3|14371.3|14375.3|14373.3|14375.5|14373.5|14372.9|14370.9|27
1647860440000|2022-03-21 11:00:40|14375.4|14373.4|14376.3|14374.3|14378.5|14376.5|14375.4|14373.4|73
1647860450000|2022-03-21 11:00:50|14376.2|14374.2|14377.7|14375.7|14378.2|14376.2|14376.2|14374.2|36
1647860460000|2022-03-21 11:01:00|14377.8|14375.8|14378.7|14376.7|14378.8|14376.8|14377|14375|17
1647860470000|2022-03-21 11:01:10|14378.5|14376.5|14377.5|14375.5|14378.5|14376.5|14376.7|14374.7|21
1647860480000|2022-03-21 11:01:20|14377.9|14375.9|14377.8|14375.8|14378.5|14376.5|14377.4|14375.4|11
1647860490000|2022-03-21 11:01:30|14377.5|14375.5|14377.3|14375.3|14377.8|14375.8|14377|14375|11
1647860500000|2022-03-21 11:01:40|14377.2|14375.2|14384|14382|14384.2|14382.2|14376.4|14374.4|135
1647860510000|2022-03-21 11:01:50|14384.2|14382.2|14382.8|14380.8|14384.3|14382.3|14382.8|14380.8|29
1647860520000|2022-03-21 11:02:00|14383|14381|14383.5|14381.5|14383.5|14381.5|14381.7|14379.7|20
1647860530000|2022-03-21 11:02:10|14383.7|14381.7|14383.3|14381.3|14384.5|14382.5|14383.3|14381.3|36
1647860540000|2022-03-21 11:02:20|14383.2|14381.2|14382.8|14380.8|14383.3|14381.3|14381.8|14379.8|24
1647860550000|2022-03-21 11:02:30|14382.9|14380.9|14384|14382|14384.2|14382.2|14382.4|14380.4|14
1647860560000|2022-03-21 11:02:40|14383.9|14381.9|14383.7|14381.7|14384|14382|14383.3|14381.3|8
1647860570000|2022-03-21 11:02:50|14383.8|14381.8|14378.7|14376.7|14384.3|14382.3|14378.7|14376.7|90
1647860580000|2022-03-21 11:03:00|14378.5|14376.5|14377|14375|14379.3|14377.3|14376.7|14374.7|32
1647860590000|2022-03-21 11:03:10|14377.5|14375.5|14375.8|14373.8|14377.5|14375.5|14375.2|14373.2|30
1647860600000|2022-03-21 11:03:20|14375.5|14373.5|14376.5|14374.5|14376.9|14374.9|14375.2|14373.2|22
1647860610000|2022-03-21 11:03:30|14376.7|14374.7|14376.9|14374.9|14377.2|14375.2|14376.5|14374.5|7
1647860620000|2022-03-21 11:03:40|14376.8|14374.8|14380.9|14378.9|14381|14379|14376.8|14374.8|20
1647860630000|2022-03-21 11:03:50|14381|14379|14383.7|14381.7|14384.5|14382.5|14380.8|14378.8|25
1647860640000|2022-03-21 11:04:00|14383.8|14381.8|14385.5|14383.5|14386.5|14384.5|14383.8|14381.8|53
1647860650000|2022-03-21 11:04:10|14385.7|14383.7|14389|14387|14389.3|14387.3|14385.7|14383.7|48
1647860660000|2022-03-21 11:04:20|14389.3|14387.3|14390.4|14388.4|14390.8|14388.8|14389.2|14387.2|30
1647860670000|2022-03-21 11:04:30|14390.3|14388.3|14390|14388|14391.4|14389.4|14390|14388|27
1647860680000|2022-03-21 11:04:40|14389.9|14387.9|14389.4|14387.4|14390|14388|14389|14387|41
1647860690000|2022-03-21 11:04:50|14389.7|14387.7|14390.7|14388.7|14390.7|14388.7|14389.7|14387.7|19
1647860700000|2022-03-21 11:05:00|14390.5|14388.5|14392|14390|14392.3|14390.3|14390.4|14388.4|49
1647860710000|2022-03-21 11:05:10|14392.3|14390.3|14394.9|14392.9|14395|14393|14391.9|14389.9|65
1647860720000|2022-03-21 11:05:20|14395|14393|14395.2|14393.2|14396.2|14394.2|14394.4|14392.4|71
1647860730000|2022-03-21 11:05:30|14395.3|14393.3|14395.5|14393.5|14395.5|14393.5|14395|14393|22
1647860740000|2022-03-21 11:05:40|14395.4|14393.4|14395.9|14393.9|14396.4|14394.4|14395.2|14393.2|33
1647860750000|2022-03-21 11:05:50|14395.8|14393.8|14395.9|14393.9|14396.3|14394.3|14395.2|14393.2|19
1647860760000|2022-03-21 11:06:00|14396|14394|14395.8|14393.8|14396.2|14394.2|14395.3|14393.3|10
1647860770000|2022-03-21 11:06:10|14395.9|14393.9|14402.7|14400.7|14404.7|14402.7|14395.5|14393.5|225
1647860780000|2022-03-21 11:06:20|14402.5|14400.5|14404|14402|14404.5|14402.5|14402.5|14400.5|38
1647860790000|2022-03-21 11:06:30|14403.9|14401.9|14405.4|14403.4|14407.3|14405.3|14403.4|14401.4|92
1647860800000|2022-03-21 11:06:40|14405.3|14403.3|14402.3|14400.3|14405.4|14403.4|14401.5|14399.5|48
1647860810000|2022-03-21 11:06:50|14402.2|14400.2|14401.9|14399.9|14402.3|14400.3|14401.2|14399.2|11
1647860820000|2022-03-21 11:07:00|14401.8|14399.8|14400.5|14398.5|14401.9|14399.9|14400.2|14398.2|14
1647860830000|2022-03-21 11:07:10|14400.4|14398.4|14398.4|14396.4|14400.4|14398.4|14397.9|14395.9|31
1647860840000|2022-03-21 11:07:20|14398.3|14396.3|14395.7|14393.7|14398.3|14396.3|14395.4|14393.4|38
1647860850000|2022-03-21 11:07:30|14395.9|14393.9|14396.4|14394.4|14397.5|14395.5|14395|14393|46
1647860860000|2022-03-21 11:07:40|14396.3|14394.3|14394.9|14392.9|14396.3|14394.3|14394.4|14392.4|24
1647860870000|2022-03-21 11:07:50|14395|14393|14394.7|14392.7|14395.9|14393.9|14394.5|14392.5|12
1647860880000|2022-03-21 11:08:00|14394.8|14392.8|14395.3|14393.3|14395.4|14393.4|14394.3|14392.3|19
1647860890000|2022-03-21 11:08:10|14395.2|14393.2|14394.9|14392.9|14395.4|14393.4|14394.2|14392.2|6
1647860900000|2022-03-21 11:08:20|14394.8|14392.8|14394.8|14392.8|14395|14393|14394.2|14392.2|10
1647860910000|2022-03-21 11:08:30|14394.5|14392.5|14392.9|14390.9|14394.7|14392.7|14392.3|14390.3|25
1647860920000|2022-03-21 11:08:40|14392.8|14390.8|14393.7|14391.7|14393.7|14391.7|14391.9|14389.9|23
1647860930000|2022-03-21 11:08:50|14393.2|14391.2|14393.4|14391.4|14393.4|14391.4|14392.5|14390.5|17
1647860940000|2022-03-21 11:09:00|14393.3|14391.3|14393.2|14391.2|14393.3|14391.3|14392.9|14390.9|4
1647860950000|2022-03-21 11:09:10|14393.3|14391.3|14392.5|14390.5|14393.4|14391.4|14392.5|14390.5|7
1647860960000|2022-03-21 11:09:20|14392.4|14390.4|14391.8|14389.8|14392.4|14390.4|14391.4|14389.4|18
1647860970000|2022-03-21 11:09:30|14391.9|14389.9|14391.4|14389.4|14391.9|14389.9|14391.3|14389.3|14
1647860980000|2022-03-21 11:09:40|14391.3|14389.3|14390.8|14388.8|14391.4|14389.4|14390.7|14388.7|16
1647860990000|2022-03-21 11:09:50|14390.9|14388.9|14390.9|14388.9|14391|14389|14390.7|14388.7|13
1647861000000|2022-03-21 11:10:00|14391|14389|14390.9|14388.9|14391|14389|14390.8|14388.8|13
1647861010000|2022-03-21 11:10:10|14390.8|14388.8|14395.9|14393.9|14396.3|14394.3|14390.8|14388.8|103
1647861020000|2022-03-21 11:10:20|14396|14394|14395.4|14393.4|14396.7|14394.7|14395.2|14393.2|24
1647861030000|2022-03-21 11:10:30|14395.5|14393.5|14395.8|14393.8|14396.2|14394.2|14394.9|14392.9|17
1647861040000|2022-03-21 11:10:40|14395.9|14393.9|14395.2|14393.2|14396.4|14394.4|14395|14393|15
1647861050000|2022-03-21 11:10:50|14395|14393|14391.8|14389.8|14395.2|14393.2|14391.4|14389.4|73
1647861060000|2022-03-21 11:11:00|14391.7|14389.7|14391.7|14389.7|14391.9|14389.9|14391|14389|18
1647861070000|2022-03-21 11:11:10|14391.5|14389.5|14395.9|14393.9|14396.4|14394.4|14391.2|14389.2|85
1647861080000|2022-03-21 11:11:20|14395.7|14393.7|14397|14395|14397|14395|14395|14393|12
1647861090000|2022-03-21 11:11:30|14396.9|14394.9|14396.9|14394.9|14397.4|14395.4|14396.3|14394.3|15
1647861100000|2022-03-21 11:11:40|14397|14395|14397.2|14395.2|14397.7|14395.7|14396.9|14394.9|8
1647861110000|2022-03-21 11:11:50|14397.3|14395.3|14397.5|14395.5|14397.7|14395.7|14396.9|14394.9|11
1647861120000|2022-03-21 11:12:00|14397.7|14395.7|14396.8|14394.8|14397.7|14395.7|14396.8|14394.8|4
1647861130000|2022-03-21 11:12:10|14396.7|14394.7|14395|14393|14396.8|14394.8|14395|14393|17
1647861140000|2022-03-21 11:12:20|14394.9|14392.9|14401.2|14399.2|14401.4|14399.4|14394.8|14392.8|31
1647861150000|2022-03-21 11:12:30|14401.5|14399.5|14400.8|14398.8|14402|14400|14400.4|14398.4|31
1647861160000|2022-03-21 11:12:40|14400.7|14398.7|14399.3|14397.3|14400.9|14398.9|14399.3|14397.3|17
1647861170000|2022-03-21 11:12:50|14399.5|14397.5|14398|14396|14399.7|14397.7|14397.2|14395.2|7
1647861180000|2022-03-21 11:13:00|14397.9|14395.9|14398|14396|14399.5|14397.5|14397.9|14395.9|11
1647861190000|2022-03-21 11:13:10|14398.2|14396.2|14400|14398|14400|14398|14398|14396|8
1647861200000|2022-03-21 11:13:20|14400.2|14398.2|14399.8|14397.8|14400.5|14398.5|14399.7|14397.7|12
1647861210000|2022-03-21 11:13:30|14399.7|14397.7|14401|14399|14401.8|14399.8|14399.7|14397.7|23
1647861220000|2022-03-21 11:13:40|14401.5|14399.5|14402.9|14400.9|14402.9|14400.9|14401.4|14399.4|22
1647861230000|2022-03-21 11:13:50|14403|14401|14403.4|14401.4|14403.4|14401.4|14403|14401|13
1647861240000|2022-03-21 11:14:00|14403.3|14401.3|14403.4|14401.4|14403.4|14401.4|14402.4|14400.4|29
1647861250000|2022-03-21 11:14:10|14403.2|14401.2|14404.2|14402.2|14404.3|14402.3|14403|14401|21
1647861260000|2022-03-21 11:14:20|14404.3|14402.3|14404.3|14402.3|14404.5|14402.5|14403.7|14401.7|22
1647861270000|2022-03-21 11:14:30|14404.2|14402.2|14404.8|14402.8|14404.8|14402.8|14404|14402|9
1647861280000|2022-03-21 11:14:40|14405.3|14403.3|14410.3|14408.3|14410.4|14408.4|14405.2|14403.2|105
1647861290000|2022-03-21 11:14:50|14410.2|14408.2|14409.8|14407.8|14410.2|14408.2|14409|14407|26
1647861300000|2022-03-21 11:15:00|14409.7|14407.7|14410.8|14408.8|14412.5|14410.5|14409.7|14407.7|124
1647861310000|2022-03-21 11:15:10|14410.5|14408.5|14409.4|14407.4|14411.2|14409.2|14409.2|14407.2|36
1647861320000|2022-03-21 11:15:20|14409.3|14407.3|14408.2|14406.2|14409.7|14407.7|14407.9|14405.9|17
1647861330000|2022-03-21 11:15:30|14408|14406|14407.3|14405.3|14408.3|14406.3|14406.9|14404.9|30
1647861340000|2022-03-21 11:15:40|14407.2|14405.2|14406.8|14404.8|14407.9|14405.9|14406.8|14404.8|24
1647861350000|2022-03-21 11:15:50|14406.9|14404.9|14406.8|14404.8|14407.4|14405.4|14406.4|14404.4|7
1647861360000|2022-03-21 11:16:00|14406.7|14404.7|14405.4|14403.4|14406.7|14404.7|14404.9|14402.9|36
1647861370000|2022-03-21 11:16:10|14405.5|14403.5|14404.7|14402.7|14405.5|14403.5|14404|14402|19
1647861380000|2022-03-21 11:16:20|14404.5|14402.5|14403.4|14401.4|14405|14403|14403.3|14401.3|22
1647861390000|2022-03-21 11:16:30|14403.5|14401.5|14404.4|14402.4|14405|14403|14403.2|14401.2|16
1647861400000|2022-03-21 11:16:40|14404.3|14402.3|14403.9|14401.9|14404.7|14402.7|14403.8|14401.8|10
1647861410000|2022-03-21 11:16:50|14403.8|14401.8|14407.5|14405.5|14407.9|14405.9|14403.8|14401.8|20
1647861420000|2022-03-21 11:17:00|14407|14405|14408.2|14406.2|14408.3|14406.3|14406.8|14404.8|19
1647861430000|2022-03-21 11:17:10|14407.9|14405.9|14409.4|14407.4|14409.5|14407.5|14407.9|14405.9|10
1647861440000|2022-03-21 11:17:20|14409.5|14407.5|14413|14411|14414|14412|14409.2|14407.2|54
1647861450000|2022-03-21 11:17:30|14412.9|14410.9|14414.2|14412.2|14414.3|14412.3|14412.9|14410.9|36
1647861460000|2022-03-21 11:17:40|14414.3|14412.3|14414.8|14412.8|14414.8|14412.8|14413.5|14411.5|23
1647861470000|2022-03-21 11:17:50|14415|14413|14414.3|14412.3|14415|14413|14413.9|14411.9|27
1647861480000|2022-03-21 11:18:00|14414.8|14412.8|14412.7|14410.7|14414.8|14412.8|14411.9|14409.9|47
1647861490000|2022-03-21 11:18:10|14412.5|14410.5|14411.8|14409.8|14412.5|14410.5|14411.2|14409.2|18
1647861500000|2022-03-21 11:18:20|14411.4|14409.4|14413.4|14411.4|14413.9|14411.9|14410.9|14408.9|17
1647861510000|2022-03-21 11:18:30|14413.3|14411.3|14413.8|14411.8|14414.3|14412.3|14413.2|14411.2|12
1647861520000|2022-03-21 11:18:40|14413.9|14411.9|14414.5|14412.5|14415.2|14413.2|14413.8|14411.8|21
1647861530000|2022-03-21 11:18:50|14414|14412|14413.9|14411.9|14414.2|14412.2|14412.9|14410.9|9
1647861540000|2022-03-21 11:19:00|14414.2|14412.2|14414.4|14412.4|14415|14413|14413.4|14411.4|23
1647861550000|2022-03-21 11:19:10|14414.2|14412.2|14414.9|14412.9|14416.9|14414.9|14414.2|14412.2|41
1647861560000|2022-03-21 11:19:20|14414.8|14412.8|14419.8|14417.8|14420|14418|14414.5|14412.5|78
1647861570000|2022-03-21 11:19:30|14419.9|14417.9|14419|14417|14420|14418|14418.2|14416.2|59
1647861580000|2022-03-21 11:19:40|14418.5|14416.5|14419.8|14417.8|14419.8|14417.8|14417.7|14415.7|13
1647861590000|2022-03-21 11:19:50|14419.7|14417.7|14424.3|14422.3|14424.5|14422.5|14419.3|14417.3|92
1647861600000|2022-03-21 11:20:00|14424.2|14422.2|14419.2|14417.2|14424.2|14422.2|14419|14417|50
1647861610000|2022-03-21 11:20:10|14418.7|14416.7|14419.4|14417.4|14419.7|14417.7|14418.3|14416.3|26
1647861620000|2022-03-21 11:20:20|14418.9|14416.9|14418.5|14416.5|14419.9|14417.9|14418.4|14416.4|30
1647861630000|2022-03-21 11:20:30|14418.7|14416.7|14421.5|14419.5|14421.5|14419.5|14418.5|14416.5|13
1647861640000|2022-03-21 11:20:40|14421.7|14419.7|14427|14425|14427.4|14425.4|14421.7|14419.7|100
1647861650000|2022-03-21 11:20:50|14426.9|14424.9|14428.7|14426.7|14429|14427|14425.3|14423.3|106
1647861660000|2022-03-21 11:21:00|14428.8|14426.8|14428.2|14426.2|14430.7|14428.7|14427.4|14425.4|75
1647861670000|2022-03-21 11:21:10|14427.8|14425.8|14425.7|14423.7|14428|14426|14425.7|14423.7|26
1647861680000|2022-03-21 11:21:20|14425.8|14423.8|14423.8|14421.8|14425.9|14423.9|14423.8|14421.8|16
1647861690000|2022-03-21 11:21:30|14423.4|14421.4|14421.8|14419.8|14423.4|14421.4|14421|14419|54
1647861700000|2022-03-21 11:21:40|14421.9|14419.9|14421.4|14419.4|14422.7|14420.7|14421.4|14419.4|5
1647861710000|2022-03-21 11:21:50|14421.3|14419.3|14416.8|14414.8|14421.3|14419.3|14413.2|14411.2|105
1647861720000|2022-03-21 11:22:00|14416.9|14414.9|14415|14413|14417.3|14415.3|14414.3|14412.3|49
1647861730000|2022-03-21 11:22:10|14415.9|14413.9|14415.9|14413.9|14416.4|14414.4|14414.8|14412.8|23
1647861740000|2022-03-21 11:22:20|14416|14414|14416.8|14414.8|14416.9|14414.9|14415.2|14413.2|26
1647861750000|2022-03-21 11:22:30|14416.7|14414.7|14415.2|14413.2|14416.9|14414.9|14414.5|14412.5|44
1647861760000|2022-03-21 11:22:40|14415|14413|14417.9|14415.9|14417.9|14415.9|14414.8|14412.8|25
1647861770000|2022-03-21 11:22:50|14418|14416|14419.8|14417.8|14419.8|14417.8|14418|14416|15
1647861780000|2022-03-21 11:23:00|14420.2|14418.2|14419.8|14417.8|14421.8|14419.8|14419.8|14417.8|26
1647861790000|2022-03-21 11:23:10|14420|14418|14424.7|14422.7|14428.3|14426.3|14419.8|14417.8|234
1647861800000|2022-03-21 11:23:20|14424.5|14422.5|14426.9|14424.9|14427|14425|14424.5|14422.5|73
1647861810000|2022-03-21 11:23:30|14426.8|14424.8|14426.2|14424.2|14427.7|14425.7|14425.9|14423.9|48
1647861820000|2022-03-21 11:23:40|14426.3|14424.3|14426.2|14424.2|14427.7|14425.7|14426.2|14424.2|31
1647861830000|2022-03-21 11:23:50|14425.3|14423.3|14423.4|14421.4|14425.3|14423.3|14422.3|14420.3|31
1647861840000|2022-03-21 11:24:00|14423.5|14421.5|14422.5|14420.5|14424.3|14422.3|14422|14420|22
1647861850000|2022-03-21 11:24:10|14422.4|14420.4|14423.4|14421.4|14423.4|14421.4|14421.4|14419.4|18
1647861860000|2022-03-21 11:24:20|14423.3|14421.3|14424.9|14422.9|14424.9|14422.9|14423.3|14421.3|7
1647861870000|2022-03-21 11:24:30|14424.8|14422.8|14424.7|14422.7|14425|14423|14424.5|14422.5|2
1647861880000|2022-03-21 11:24:40|14424.5|14422.5|14424.3|14422.3|14424.9|14422.9|14423.5|14421.5|47
1647861890000|2022-03-21 11:24:50|14424.4|14422.4|14425.7|14423.7|14425.7|14423.7|14424.2|14422.2|7
1647861900000|2022-03-21 11:25:00|14425.4|14423.4|14425|14423|14425.8|14423.8|14425|14423|6
1647861910000|2022-03-21 11:25:10|14425.3|14423.3|14425.2|14423.2|14425.4|14423.4|14424.8|14422.8|4
1647861920000|2022-03-21 11:25:20|14425.3|14423.3|14424.8|14422.8|14426.2|14424.2|14424.5|14422.5|21
1647861930000|2022-03-21 11:25:30|14424.7|14422.7|14425|14423|14425.2|14423.2|14424.2|14422.2|9
1647861940000|2022-03-21 11:25:40|14424.9|14422.9|14425.4|14423.4|14425.7|14423.7|14424.8|14422.8|0
1647861950000|2022-03-21 11:25:50|14425.5|14423.5|14424|14422|14425.5|14423.5|14424|14422|4
1647861960000|2022-03-21 11:26:00|14424.2|14422.2|14425|14423|14425.5|14423.5|14423.8|14421.8|5
1647861970000|2022-03-21 11:26:10|14424.8|14422.8|14425.2|14423.2|14426.4|14424.4|14424.8|14422.8|13
1647861980000|2022-03-21 11:26:20|14425|14423|14423.5|14421.5|14425|14423|14423.5|14421.5|9
1647861990000|2022-03-21 11:26:30|14423.4|14421.4|14423.8|14421.8|14424.5|14422.5|14423.3|14421.3|17
1647862000000|2022-03-21 11:26:40|14423.5|14421.5|14424.8|14422.8|14424.9|14422.9|14423|14421|17
1647862010000|2022-03-21 11:26:50|14424.7|14422.7|14423.8|14421.8|14424.9|14422.9|14423.5|14421.5|3
1647862020000|2022-03-21 11:27:00|14423.7|14421.7|14421.4|14419.4|14423.9|14421.9|14421.4|14419.4|11
1647862030000|2022-03-21 11:27:10|14421.3|14419.3|14420.7|14418.7|14421.4|14419.4|14420.3|14418.3|27
1647862040000|2022-03-21 11:27:20|14420.5|14418.5|14421.2|14419.2|14421.5|14419.5|14419.3|14417.3|24
1647862050000|2022-03-21 11:27:30|14420.8|14418.8|14422|14420|14422|14420|14420|14418|9
1647862060000|2022-03-21 11:27:40|14421.8|14419.8|14421.8|14419.8|14421.8|14419.8|14421.3|14419.3|3
1647862070000|2022-03-21 11:27:50|14421.9|14419.9|14422.3|14420.3|14422.5|14420.5|14420.3|14418.3|23
1647862080000|2022-03-21 11:28:00|14422.4|14420.4|14420.8|14418.8|14422.5|14420.5|14420.8|14418.8|9
1647862090000|2022-03-21 11:28:10|14420.7|14418.7|14420.7|14418.7|14420.9|14418.9|14420.2|14418.2|45
1647862100000|2022-03-21 11:28:20|14420.5|14418.5|14421.2|14419.2|14421.4|14419.4|14420.4|14418.4|6
1647862110000|2022-03-21 11:28:30|14421.3|14419.3|14421.8|14419.8|14422.3|14420.3|14420.8|14418.8|9
1647862120000|2022-03-21 11:28:40|14421.7|14419.7|14422.4|14420.4|14422.5|14420.5|14421.7|14419.7|5
1647862130000|2022-03-21 11:28:50|14423.2|14421.2|14424.5|14422.5|14424.5|14422.5|14423.2|14421.2|21
1647862140000|2022-03-21 11:29:00|14424.7|14422.7|14422.3|14420.3|14425.2|14423.2|14422.3|14420.3|21
1647862150000|2022-03-21 11:29:10|14421.5|14419.5|14421.9|14419.9|14422.2|14420.2|14421.4|14419.4|12
1647862160000|2022-03-21 11:29:20|14422|14420|14421.5|14419.5|14422|14420|14421.2|14419.2|10
1647862170000|2022-03-21 11:29:30|14421.4|14419.4|14423.7|14421.7|14423.7|14421.7|14421.3|14419.3|14
1647862180000|2022-03-21 11:29:40|14423.8|14421.8|14424.5|14422.5|14425.2|14423.2|14423.7|14421.7|3
1647862190000|2022-03-21 11:29:50|14423.8|14421.8|14423.7|14421.7|14423.8|14421.8|14423|14421|8
1647862200000|2022-03-21 11:30:00|14422.9|14420.9|14423.8|14421.8|14424|14422|14421.2|14419.2|32
1647862210000|2022-03-21 11:30:10|14422.8|14420.8|14424|14422|14424|14422|14422.8|14420.8|8
1647862220000|2022-03-21 11:30:20|14423.9|14421.9|14423|14421|14424|14422|14422.5|14420.5|36
1647862230000|2022-03-21 11:30:30|14423.2|14421.2|14423.5|14421.5|14423.5|14421.5|14422.5|14420.5|18
1647862240000|2022-03-21 11:30:40|14423.4|14421.4|14423.5|14421.5|14424.9|14422.9|14422.7|14420.7|18
1647862250000|2022-03-21 11:30:50|14423.4|14421.4|14425.2|14423.2|14425.2|14423.2|14422.8|14420.8|7
1647862260000|2022-03-21 11:31:00|14425.3|14423.3|14425.5|14423.5|14425.7|14423.7|14424.7|14422.7|20
1647862270000|2022-03-21 11:31:10|14425.7|14423.7|14423.5|14421.5|14425.8|14423.8|14422.8|14420.8|31
1647862280000|2022-03-21 11:31:20|14423.7|14421.7|14421.7|14419.7|14423.7|14421.7|14420.4|14418.4|26
1647862290000|2022-03-21 11:31:30|14421.5|14419.5|14422.5|14420.5|14422.7|14420.7|14421.3|14419.3|9
1647862300000|2022-03-21 11:31:40|14422.7|14420.7|14420.3|14418.3|14424.4|14422.4|14420.3|14418.3|44
1647862310000|2022-03-21 11:31:50|14420.4|14418.4|14419.4|14417.4|14421|14419|14419.4|14417.4|15
1647862320000|2022-03-21 11:32:00|14419.5|14417.5|14420.4|14418.4|14420.5|14418.5|14419.3|14417.3|8
1647862330000|2022-03-21 11:32:10|14420.5|14418.5|14421.9|14419.9|14422.2|14420.2|14420.5|14418.5|10
1647862340000|2022-03-21 11:32:20|14422|14420|14425.5|14423.5|14426.9|14424.9|14422|14420|36
1647862350000|2022-03-21 11:32:30|14425.3|14423.3|14424.5|14422.5|14425.7|14423.7|14424|14422|11
1647862360000|2022-03-21 11:32:40|14424.8|14422.8|14427.2|14425.2|14427.3|14425.3|14424.8|14422.8|25
1647862370000|2022-03-21 11:32:50|14427.3|14425.3|14429.3|14427.3|14429.5|14427.5|14427.3|14425.3|37
1647862380000|2022-03-21 11:33:00|14429.5|14427.5|14428.9|14426.9|14430.5|14428.5|14427.7|14425.7|116
1647862390000|2022-03-21 11:33:10|14429|14427|14428.3|14426.3|14429.3|14427.3|14428.3|14426.3|12
1647862400000|2022-03-21 11:33:20|14428.4|14426.4|14428.5|14426.5|14429.4|14427.4|14428|14426|11
1647862410000|2022-03-21 11:33:30|14428.3|14426.3|14429|14427|14429|14427|14428|14426|6
1647862420000|2022-03-21 11:33:40|14428.8|14426.8|14429.3|14427.3|14429.4|14427.4|14428.4|14426.4|11
1647862430000|2022-03-21 11:33:50|14429.4|14427.4|14428.8|14426.8|14429.7|14427.7|14428.5|14426.5|10
1647862440000|2022-03-21 11:34:00|14430|14428|14431.2|14429.2|14431.3|14429.3|14430|14428|36
1647862450000|2022-03-21 11:34:10|14430.5|14428.5|14430.4|14428.4|14431.5|14429.5|14430.2|14428.2|13
1647862460000|2022-03-21 11:34:20|14430.2|14428.2|14431.5|14429.5|14432|14430|14430.2|14428.2|40
1647862470000|2022-03-21 11:34:30|14431.7|14429.7|14429.7|14427.7|14431.7|14429.7|14429.3|14427.3|18
1647862480000|2022-03-21 11:34:40|14429.8|14427.8|14429.9|14427.9|14430|14428|14428.9|14426.9|4
1647862490000|2022-03-21 11:34:50|14430.3|14428.3|14430|14428|14430.5|14428.5|14429.4|14427.4|10
1647862500000|2022-03-21 11:35:00|14430.2|14428.2|14434.2|14432.2|14436.2|14434.2|14429.5|14427.5|127
1647862510000|2022-03-21 11:35:10|14433.8|14431.8|14434.7|14432.7|14434.7|14432.7|14433.8|14431.8|18
1647862520000|2022-03-21 11:35:20|14434.9|14432.9|14430|14428|14434.9|14432.9|14429.3|14427.3|23
1647862530000|2022-03-21 11:35:30|14429.5|14427.5|14429.3|14427.3|14429.5|14427.5|14428.4|14426.4|26
1647862540000|2022-03-21 11:35:40|14429.2|14427.2|14429|14427|14429.2|14427.2|14428.7|14426.7|29
1647862550000|2022-03-21 11:35:50|14428.8|14426.8|14429.7|14427.7|14430.8|14428.8|14428.8|14426.8|17
1647862560000|2022-03-21 11:36:00|14429.3|14427.3|14429.4|14427.4|14430.4|14428.4|14429|14427|25
1647862570000|2022-03-21 11:36:10|14429.5|14427.5|14429.7|14427.7|14430|14428|14429.2|14427.2|12
1647862580000|2022-03-21 11:36:20|14429.4|14427.4|14428.5|14426.5|14429.8|14427.8|14428.3|14426.3|19
1647862590000|2022-03-21 11:36:30|14428.4|14426.4|14428.8|14426.8|14429.3|14427.3|14428.3|14426.3|11
1647862600000|2022-03-21 11:36:40|14429.3|14427.3|14428.2|14426.2|14429.5|14427.5|14428.2|14426.2|6
1647862610000|2022-03-21 11:36:50|14428.3|14426.3|14426.9|14424.9|14428.7|14426.7|14426.3|14424.3|60
1647862620000|2022-03-21 11:37:00|14427.3|14425.3|14427.4|14425.4|14427.9|14425.9|14426.7|14424.7|7
1647862630000|2022-03-21 11:37:10|14427.3|14425.3|14427.9|14425.9|14428|14426|14427|14425|11
1647862640000|2022-03-21 11:37:20|14427.5|14425.5|14428.2|14426.2|14428.2|14426.2|14426.8|14424.8|8
1647862650000|2022-03-21 11:37:30|14427.9|14425.9|14427.2|14425.2|14428.4|14426.4|14427.2|14425.2|15
1647862660000|2022-03-21 11:37:40|14427|14425|14424.4|14422.4|14427|14425|14424.4|14422.4|31
1647862670000|2022-03-21 11:37:50|14424.3|14422.3|14424.8|14422.8|14425.5|14423.5|14423.9|14421.9|16
1647862680000|2022-03-21 11:38:00|14424.7|14422.7|14423.3|14421.3|14428.4|14426.4|14422.4|14420.4|117
1647862690000|2022-03-21 11:38:10|14423.2|14421.2|14420|14418|14423.2|14421.2|14419.9|14417.9|71
1647862700000|2022-03-21 11:38:20|14420.2|14418.2|14422.5|14420.5|14423.3|14421.3|14418.9|14416.9|41
1647862710000|2022-03-21 11:38:30|14422.7|14420.7|14422.8|14420.8|14423.9|14421.9|14422.3|14420.3|28
1647862720000|2022-03-21 11:38:40|14422.7|14420.7|14422.4|14420.4|14422.8|14420.8|14421.5|14419.5|7
1647862730000|2022-03-21 11:38:50|14422.3|14420.3|14421.9|14419.9|14422.4|14420.4|14421.7|14419.7|8
1647862740000|2022-03-21 11:39:00|14422|14420|14422.4|14420.4|14422.4|14420.4|14420.9|14418.9|17
1647862750000|2022-03-21 11:39:10|14423|14421|14425|14423|14425|14423|14422.9|14420.9|25
1647862760000|2022-03-21 11:39:20|14424.5|14422.5|14424.9|14422.9|14424.9|14422.9|14424|14422|3
1647862770000|2022-03-21 11:39:30|14425|14423|14424.2|14422.2|14425.3|14423.3|14424.2|14422.2|25
1647862780000|2022-03-21 11:39:40|14424.3|14422.3|14422.7|14420.7|14424.3|14422.3|14422.5|14420.5|11
1647862790000|2022-03-21 11:39:50|14423.2|14421.2|14424.4|14422.4|14424.4|14422.4|14423.2|14421.2|6
1647862800000|2022-03-21 11:40:00|14424.2|14422.2|14425.5|14423.5|14425.9|14423.9|14424.2|14422.2|20
1647862810000|2022-03-21 11:40:10|14425.9|14423.9|14422.7|14420.7|14425.9|14423.9|14422.3|14420.3|51
1647862820000|2022-03-21 11:40:20|14422.5|14420.5|14423.5|14421.5|14423.5|14421.5|14421.8|14419.8|20
1647862830000|2022-03-21 11:40:30|14423.7|14421.7|14423.8|14421.8|14425|14423|14423.7|14421.7|13
1647862840000|2022-03-21 11:40:40|14424.5|14422.5|14421.9|14419.9|14424.5|14422.5|14421.9|14419.9|24
1647862850000|2022-03-21 11:40:50|14421.8|14419.8|14420.3|14418.3|14421.9|14419.9|14419.2|14417.2|55
1647862860000|2022-03-21 11:41:00|14420.2|14418.2|14420.5|14418.5|14420.9|14418.9|14419.9|14417.9|8
1647862870000|2022-03-21 11:41:10|14420.4|14418.4|14419.5|14417.5|14421|14419|14419.3|14417.3|17
1647862880000|2022-03-21 11:41:20|14419.4|14417.4|14419.2|14417.2|14419.7|14417.7|14418.7|14416.7|22
1647862890000|2022-03-21 11:41:30|14419|14417|14419.2|14417.2|14419.4|14417.4|14418.8|14416.8|20
1647862900000|2022-03-21 11:41:40|14419|14417|14415.5|14413.5|14419|14417|14414.9|14412.9|114
1647862910000|2022-03-21 11:41:50|14415.4|14413.4|14414.3|14412.3|14415.5|14413.5|14414|14412|29
1647862920000|2022-03-21 11:42:00|14414.2|14412.2|14414.8|14412.8|14415.8|14413.8|14414|14412|28
1647862930000|2022-03-21 11:42:10|14414.9|14412.9|14415.9|14413.9|14417|14415|14414.5|14412.5|37
1647862940000|2022-03-21 11:42:20|14415.8|14413.8|14415.7|14413.7|14416.5|14414.5|14415.2|14413.2|29
1647862950000|2022-03-21 11:42:30|14415.4|14413.4|14417.3|14415.3|14417.3|14415.3|14414.9|14412.9|18
1647862960000|2022-03-21 11:42:40|14416.8|14414.8|14416.9|14414.9|14417.2|14415.2|14416.7|14414.7|7
1647862970000|2022-03-21 11:42:50|14417.2|14415.2|14418.8|14416.8|14418.8|14416.8|14416.7|14414.7|21
1647862980000|2022-03-21 11:43:00|14419|14417|14417.9|14415.9|14419.2|14417.2|14417.5|14415.5|11
1647862990000|2022-03-21 11:43:10|14418|14416|14418|14416|14418.9|14416.9|14417.4|14415.4|19
1647863000000|2022-03-21 11:43:20|14418.2|14416.2|14418.7|14416.7|14418.7|14416.7|14418.2|14416.2|10
1647863010000|2022-03-21 11:43:30|14418.8|14416.8|14420.4|14418.4|14420.5|14418.5|14418.8|14416.8|20
1647863020000|2022-03-21 11:43:40|14420.3|14418.3|14419.2|14417.2|14420.7|14418.7|14419.2|14417.2|17
1647863030000|2022-03-21 11:43:50|14419.3|14417.3|14418.4|14416.4|14419.4|14417.4|14418.2|14416.2|23
1647863040000|2022-03-21 11:44:00|14418.5|14416.5|14419.2|14417.2|14419.9|14417.9|14418.4|14416.4|17
1647863050000|2022-03-21 11:44:10|14419.3|14417.3|14420.4|14418.4|14420.5|14418.5|14418.8|14416.8|15
1647863060000|2022-03-21 11:44:20|14420.5|14418.5|14419.2|14417.2|14420.7|14418.7|14419.2|14417.2|21
1647863070000|2022-03-21 11:44:30|14419|14417|14418.4|14416.4|14419.7|14417.7|14418.4|14416.4|12
1647863080000|2022-03-21 11:44:40|14418.3|14416.3|14418.7|14416.7|14419.8|14417.8|14418.3|14416.3|16
1647863090000|2022-03-21 11:44:50|14418.5|14416.5|14418.5|14416.5|14419|14417|14418.5|14416.5|9
1647863100000|2022-03-21 11:45:00|14418.7|14416.7|14419.2|14417.2|14420.4|14418.4|14418.2|14416.2|22
1647863110000|2022-03-21 11:45:10|14419.3|14417.3|14418.5|14416.5|14419.7|14417.7|14418.2|14416.2|28
1647863120000|2022-03-21 11:45:20|14418.7|14416.7|14420.5|14418.5|14420.7|14418.7|14418.3|14416.3|24
1647863130000|2022-03-21 11:45:30|14420.4|14418.4|14420.5|14418.5|14421.3|14419.3|14420.3|14418.3|24
1647863140000|2022-03-21 11:45:40|14420.4|14418.4|14420|14418|14420.5|14418.5|14419.8|14417.8|5
1647863150000|2022-03-21 11:45:50|14419.8|14417.8|14420.3|14418.3|14421.2|14419.2|14419.7|14417.7|12
1647863160000|2022-03-21 11:46:00|14420.4|14418.4|14420.5|14418.5|14420.7|14418.7|14419.8|14417.8|7
1647863170000|2022-03-21 11:46:10|14420.7|14418.7|14419.4|14417.4|14421|14419|14419.3|14417.3|14
1647863180000|2022-03-21 11:46:20|14419.8|14417.8|14418.7|14416.7|14420.3|14418.3|14418.7|14416.7|16
1647863190000|2022-03-21 11:46:30|14417.4|14415.4|14417.7|14415.7|14418|14416|14416.9|14414.9|60
1647863200000|2022-03-21 11:46:40|14417.8|14415.8|14414.3|14412.3|14418.2|14416.2|14413.7|14411.7|37
1647863210000|2022-03-21 11:46:50|14414.2|14412.2|14415.2|14413.2|14415.5|14413.5|14414|14412|28
1647863220000|2022-03-21 11:47:00|14414.9|14412.9|14415.2|14413.2|14416.2|14414.2|14414.5|14412.5|16
1647863230000|2022-03-21 11:47:10|14415|14413|14414.4|14412.4|14415.2|14413.2|14413.9|14411.9|21
1647863240000|2022-03-21 11:47:20|14414.3|14412.3|14413.8|14411.8|14414.8|14412.8|14413.8|14411.8|8
1647863250000|2022-03-21 11:47:30|14413.7|14411.7|14412.5|14410.5|14413.8|14411.8|14412.4|14410.4|36
1647863260000|2022-03-21 11:47:40|14412.4|14410.4|14412.2|14410.2|14414.2|14412.2|14412.2|14410.2|43
1647863270000|2022-03-21 11:47:50|14411.7|14409.7|14414.7|14412.7|14414.9|14412.9|14411.7|14409.7|21
1647863280000|2022-03-21 11:48:00|14414.5|14412.5|14418.7|14416.7|14419|14417|14414.4|14412.4|43
1647863290000|2022-03-21 11:48:10|14418.5|14416.5|14414.9|14412.9|14418.7|14416.7|14414.9|14412.9|56
1647863300000|2022-03-21 11:48:20|14414.7|14412.7|14413|14411|14415|14413|14412.5|14410.5|41
1647863310000|2022-03-21 11:48:30|14413.8|14411.8|14413.7|14411.7|14413.9|14411.9|14413.2|14411.2|20
1647863320000|2022-03-21 11:48:40|14413.8|14411.8|14412.9|14410.9|14413.9|14411.9|14412.7|14410.7|3
1647863330000|2022-03-21 11:48:50|14413|14411|14412.7|14410.7|14413.9|14411.9|14412.7|14410.7|6
1647863340000|2022-03-21 11:49:00|14412.8|14410.8|14414.2|14412.2|14414.3|14412.3|14412.7|14410.7|15
1647863350000|2022-03-21 11:49:10|14414.4|14412.4|14418.4|14416.4|14418.5|14416.5|14414.4|14412.4|27
1647863360000|2022-03-21 11:49:20|14418.5|14416.5|14420.3|14418.3|14420.3|14418.3|14418.2|14416.2|11
1647863370000|2022-03-21 11:49:30|14420.4|14418.4|14420.7|14418.7|14420.8|14418.8|14419.9|14417.9|18
1647863380000|2022-03-21 11:49:40|14420.4|14418.4|14420.2|14418.2|14420.7|14418.7|14419.5|14417.5|10
1647863390000|2022-03-21 11:49:50|14420.3|14418.3|14420.4|14418.4|14420.8|14418.8|14419.2|14417.2|17
1647863400000|2022-03-21 11:50:00|14420.3|14418.3|14421.8|14419.8|14421.9|14419.9|14420.2|14418.2|16
1647863410000|2022-03-21 11:50:10|14421.7|14419.7|14421.7|14419.7|14422.3|14420.3|14421.4|14419.4|12
1647863420000|2022-03-21 11:50:20|14421.5|14419.5|14419.4|14417.4|14421.8|14419.8|14419.4|14417.4|12
1647863430000|2022-03-21 11:50:30|14419.3|14417.3|14418.3|14416.3|14419.4|14417.4|14418.3|14416.3|19
1647863440000|2022-03-21 11:50:40|14418.2|14416.2|14418.7|14416.7|14420.2|14418.2|14418.2|14416.2|10
1647863450000|2022-03-21 11:50:50|14418.8|14416.8|14417.7|14415.7|14418.8|14416.8|14417.7|14415.7|9
1647863460000|2022-03-21 11:51:00|14417.8|14415.8|14418.3|14416.3|14419.5|14417.5|14417.8|14415.8|25
1647863470000|2022-03-21 11:51:10|14418.4|14416.4|14417.8|14415.8|14418.5|14416.5|14417.7|14415.7|2
1647863480000|2022-03-21 11:51:20|14417.9|14415.9|14416.3|14414.3|14417.9|14415.9|14416.3|14414.3|18
1647863490000|2022-03-21 11:51:30|14416|14414|14416.4|14414.4|14417.9|14415.9|14415.7|14413.7|47
1647863500000|2022-03-21 11:51:40|14416.3|14414.3|14415.7|14413.7|14416.3|14414.3|14415.4|14413.4|14
1647863510000|2022-03-21 11:51:50|14415.5|14413.5|14415.8|14413.8|14416.3|14414.3|14415.4|14413.4|12
1647863520000|2022-03-21 11:52:00|14415.7|14413.7|14413.5|14411.5|14415.9|14413.9|14413.5|14411.5|14
1647863530000|2022-03-21 11:52:10|14413.7|14411.7|14415.8|14413.8|14415.9|14413.9|14413.7|14411.7|19
1647863540000|2022-03-21 11:52:20|14415.9|14413.9|14413.7|14411.7|14415.9|14413.9|14413.5|14411.5|16
1647863550000|2022-03-21 11:52:30|14413.5|14411.5|14413.9|14411.9|14414|14412|14413.2|14411.2|4
1647863560000|2022-03-21 11:52:40|14413.8|14411.8|14412.9|14410.9|14414.2|14412.2|14412.7|14410.7|20
1647863570000|2022-03-21 11:52:50|14413.4|14411.4|14414.5|14412.5|14414.8|14412.8|14413.4|14411.4|8
1647863580000|2022-03-21 11:53:00|14414|14412|14412.4|14410.4|14414|14412|14412.4|14410.4|11
1647863590000|2022-03-21 11:53:10|14412.5|14410.5|14410.4|14408.4|14412.8|14410.8|14410.4|14408.4|46
1647863600000|2022-03-21 11:53:20|14410.5|14408.5|14410.5|14408.5|14410.9|14408.9|14410.4|14408.4|17
1647863610000|2022-03-21 11:53:30|14410.4|14408.4|14410.9|14408.9|14411.4|14409.4|14410|14408|37
1647863620000|2022-03-21 11:53:40|14411.2|14409.2|14411.4|14409.4|14411.4|14409.4|14410.9|14408.9|5
1647863630000|2022-03-21 11:53:50|14411.3|14409.3|14411.2|14409.2|14411.4|14409.4|14410.9|14408.9|8
1647863640000|2022-03-21 11:54:00|14411.3|14409.3|14411.2|14409.2|14412.2|14410.2|14410.4|14408.4|25
1647863650000|2022-03-21 11:54:10|14411.3|14409.3|14411.8|14409.8|14412.2|14410.2|14411.3|14409.3|8
1647863660000|2022-03-21 11:54:20|14411.4|14409.4|14414.3|14412.3|14414.7|14412.7|14411.4|14409.4|19
1647863670000|2022-03-21 11:54:30|14414.5|14412.5|14413.8|14411.8|14414.7|14412.7|14413.3|14411.3|6
1647863680000|2022-03-21 11:54:40|14413.7|14411.7|14413.4|14411.4|14414|14412|14412.7|14410.7|20
1647863690000|2022-03-21 11:54:50|14413.3|14411.3|14413.4|14411.4|14413.7|14411.7|14413.3|14411.3|11
1647863700000|2022-03-21 11:55:00|14413.8|14411.8|14411.2|14409.2|14414.3|14412.3|14411.2|14409.2|29
1647863710000|2022-03-21 11:55:10|14411.3|14409.3|14409.2|14407.2|14411.9|14409.9|14409.2|14407.2|37
1647863720000|2022-03-21 11:55:20|14409|14407|14406.3|14404.3|14409|14407|14405.9|14403.9|144
1647863730000|2022-03-21 11:55:30|14406.5|14404.5|14407.3|14405.3|14407.4|14405.4|14405.9|14403.9|39
1647863740000|2022-03-21 11:55:40|14407.2|14405.2|14407.7|14405.7|14408.5|14406.5|14407.2|14405.2|30
1647863750000|2022-03-21 11:55:50|14408|14406|14407.9|14405.9|14408.3|14406.3|14406.7|14404.7|11
1647863760000|2022-03-21 11:56:00|14408|14406|14407.7|14405.7|14409.4|14407.4|14407.7|14405.7|16
1647863770000|2022-03-21 11:56:10|14407.8|14405.8|14410.8|14408.8|14410.8|14408.8|14407.8|14405.8|32
1647863780000|2022-03-21 11:56:20|14410.7|14408.7|14411.7|14409.7|14412|14410|14410.2|14408.2|14
1647863790000|2022-03-21 11:56:30|14411.4|14409.4|14410.3|14408.3|14411.4|14409.4|14409.9|14407.9|9
1647863800000|2022-03-21 11:56:40|14410.2|14408.2|14406.9|14404.9|14410.3|14408.3|14406.9|14404.9|28
1647863810000|2022-03-21 11:56:50|14406.8|14404.8|14407.2|14405.2|14407.3|14405.3|14406|14404|19
1647863820000|2022-03-21 11:57:00|14407.3|14405.3|14409.9|14407.9|14410|14408|14407.3|14405.3|23
1647863830000|2022-03-21 11:57:10|14410|14408|14410.8|14408.8|14410.8|14408.8|14409.4|14407.4|12
1647863840000|2022-03-21 11:57:20|14410.7|14408.7|14409.9|14407.9|14410.8|14408.8|14409.8|14407.8|8
1647863850000|2022-03-21 11:57:30|14410|14408|14406.7|14404.7|14410.4|14408.4|14406.7|14404.7|18
1647863860000|2022-03-21 11:57:40|14406.5|14404.5|14404.5|14402.5|14406.7|14404.7|14404.2|14402.2|78
1647863870000|2022-03-21 11:57:50|14404.7|14402.7|14404.8|14402.8|14405.2|14403.2|14403|14401|102
1647863880000|2022-03-21 11:58:00|14405|14403|14403.4|14401.4|14405.2|14403.2|14403.4|14401.4|32
1647863890000|2022-03-21 11:58:10|14403.5|14401.5|14404.3|14402.3|14404.4|14402.4|14403.4|14401.4|7
1647863900000|2022-03-21 11:58:20|14404.4|14402.4|14406.8|14404.8|14407.2|14405.2|14404.3|14402.3|23
1647863910000|2022-03-21 11:58:30|14406.9|14404.9|14408.2|14406.2|14408.9|14406.9|14406.9|14404.9|21
1647863920000|2022-03-21 11:58:40|14408.4|14406.4|14408|14406|14408.9|14406.9|14407.7|14405.7|12
1647863930000|2022-03-21 11:58:50|14408.2|14406.2|14409|14407|14409.2|14407.2|14407.7|14405.7|3
1647863940000|2022-03-21 11:59:00|14408.9|14406.9|14409.7|14407.7|14409.8|14407.8|14408.7|14406.7|14
1647863950000|2022-03-21 11:59:10|14409.8|14407.8|14410.7|14408.7|14410.7|14408.7|14409.7|14407.7|8
1647863960000|2022-03-21 11:59:20|14410.5|14408.5|14409.5|14407.5|14410.7|14408.7|14409.4|14407.4|3
1647863970000|2022-03-21 11:59:30|14409.4|14407.4|14408.3|14406.3|14409.4|14407.4|14408.2|14406.2|9
1647863980000|2022-03-21 11:59:40|14408.2|14406.2|14409.2|14407.2|14409.2|14407.2|14408.2|14406.2|5
1647863990000|2022-03-21 11:59:50|14409|14407|14409|14407|14409|14407|14408.4|14406.4|2
1647864000000|2022-03-21 12:00:00|14408.9|14406.9|14410.5|14408.5|14410.5|14408.5|14406|14404|87
1647864010000|2022-03-21 12:00:10|14410.4|14408.4|14411.9|14409.9|14412.4|14410.4|14410.2|14408.2|38
1647864020000|2022-03-21 12:00:20|14412.2|14410.2|14413|14411|14414.2|14412.2|14411.9|14409.9|42
1647864030000|2022-03-21 12:00:30|14412.8|14410.8|14413|14411|14413.4|14411.4|14412.4|14410.4|25
1647864040000|2022-03-21 12:00:40|14413.3|14411.3|14408.5|14406.5|14413.3|14411.3|14408.5|14406.5|52
1647864050000|2022-03-21 12:00:50|14408.7|14406.7|14408.5|14406.5|14409.5|14407.5|14408.4|14406.4|14
1647864060000|2022-03-21 12:01:00|14409|14407|14408.5|14406.5|14409.4|14407.4|14405.9|14403.9|59
1647864070000|2022-03-21 12:01:10|14408.4|14406.4|14407.9|14405.9|14408.7|14406.7|14407.9|14405.9|6
1647864080000|2022-03-21 12:01:20|14408|14406|14405.9|14403.9|14408.3|14406.3|14405.8|14403.8|14
1647864090000|2022-03-21 12:01:30|14405.8|14403.8|14404.8|14402.8|14405.9|14403.9|14404|14402|25
1647864100000|2022-03-21 12:01:40|14404.9|14402.9|14406.3|14404.3|14406.7|14404.7|14404.9|14402.9|17
1647864110000|2022-03-21 12:01:50|14406.2|14404.2|14408.2|14406.2|14408.2|14406.2|14406|14404|11
1647864120000|2022-03-21 12:02:00|14408|14406|14406.3|14404.3|14408|14406|14406|14404|15
1647864130000|2022-03-21 12:02:10|14406.2|14404.2|14407.4|14405.4|14407.4|14405.4|14406.2|14404.2|5
1647864140000|2022-03-21 12:02:20|14407.2|14405.2|14406|14404|14407.2|14405.2|14405.2|14403.2|14
1647864150000|2022-03-21 12:02:30|14406.2|14404.2|14404.4|14402.4|14407.4|14405.4|14404.4|14402.4|31
1647864160000|2022-03-21 12:02:40|14404.2|14402.2|14404.2|14402.2|14404.3|14402.3|14404|14402|8
1647864170000|2022-03-21 12:02:50|14404.3|14402.3|14404.8|14402.8|14405.2|14403.2|14404.2|14402.2|7
1647864180000|2022-03-21 12:03:00|14404.7|14402.7|14403.2|14401.2|14405.2|14403.2|14402.7|14400.7|21
1647864190000|2022-03-21 12:03:10|14403.3|14401.3|14403.4|14401.4|14403.4|14401.4|14401.9|14399.9|35
1647864200000|2022-03-21 12:03:20|14403.5|14401.5|14406|14404|14406.4|14404.4|14403.4|14401.4|20
1647864210000|2022-03-21 12:03:30|14406.4|14404.4|14404.2|14402.2|14406.4|14404.4|14403.9|14401.9|11
1647864220000|2022-03-21 12:03:40|14404.3|14402.3|14407.5|14405.5|14407.5|14405.5|14404.2|14402.2|9
1647864230000|2022-03-21 12:03:50|14408.2|14406.2|14405.3|14403.3|14408.2|14406.2|14404.4|14402.4|25
1647864240000|2022-03-21 12:04:00|14405.2|14403.2|14404.2|14402.2|14405.2|14403.2|14403.3|14401.3|24
1647864250000|2022-03-21 12:04:10|14404.3|14402.3|14404.9|14402.9|14405.4|14403.4|14404.2|14402.2|2
1647864260000|2022-03-21 12:04:20|14405|14403|14404.8|14402.8|14405.2|14403.2|14404.2|14402.2|8
1647864270000|2022-03-21 12:04:30|14404.9|14402.9|14403.9|14401.9|14405.4|14403.4|14403.8|14401.8|7
1647864280000|2022-03-21 12:04:40|14404|14402|14403.8|14401.8|14404.9|14402.9|14402.8|14400.8|22
1647864290000|2022-03-21 12:04:50|14403.5|14401.5|14403|14401|14404.2|14402.2|14402.8|14400.8|13
1647864300000|2022-03-21 12:05:00|14403.5|14401.5|14403.2|14401.2|14403.5|14401.5|14402.5|14400.5|25
1647864310000|2022-03-21 12:05:10|14403.3|14401.3|14401.8|14399.8|14404.3|14402.3|14401.8|14399.8|35
1647864320000|2022-03-21 12:05:20|14402|14400|14401|14399|14402|14400|14400.9|14398.9|19
1647864330000|2022-03-21 12:05:30|14401.2|14399.2|14401.7|14399.7|14402.8|14400.8|14401.2|14399.2|12
1647864340000|2022-03-21 12:05:40|14401.5|14399.5|14401.7|14399.7|14401.9|14399.9|14401.2|14399.2|10
1647864350000|2022-03-21 12:05:50|14401.8|14399.8|14403.3|14401.3|14403.7|14401.7|14401.7|14399.7|12
1647864360000|2022-03-21 12:06:00|14403.2|14401.2|14402.4|14400.4|14403.3|14401.3|14401.9|14399.9|10
1647864370000|2022-03-21 12:06:10|14402.8|14400.8|14403.2|14401.2|14404.3|14402.3|14402.7|14400.7|18
1647864380000|2022-03-21 12:06:20|14403.3|14401.3|14405.9|14403.9|14406|14404|14403.3|14401.3|19
1647864390000|2022-03-21 12:06:30|14406|14404|14405.2|14403.2|14406|14404|14404.9|14402.9|5
1647864400000|2022-03-21 12:06:40|14405.3|14403.3|14406.5|14404.5|14406.8|14404.8|14404.9|14402.9|10
1647864410000|2022-03-21 12:06:50|14406.7|14404.7|14405.5|14403.5|14407|14405|14405.5|14403.5|10
1647864420000|2022-03-21 12:07:00|14405.7|14403.7|14406.3|14404.3|14406.3|14404.3|14405.5|14403.5|2
1647864430000|2022-03-21 12:07:10|14405.9|14403.9|14406.2|14404.2|14407|14405|14405.5|14403.5|13
1647864440000|2022-03-21 12:07:20|14406.5|14404.5|14405.9|14403.9|14406.7|14404.7|14405.7|14403.7|7
1647864450000|2022-03-21 12:07:30|14406|14404|14405.8|14403.8|14406.3|14404.3|14405.8|14403.8|9
1647864460000|2022-03-21 12:07:40|14405.9|14403.9|14404.9|14402.9|14406|14404|14404.8|14402.8|17
1647864470000|2022-03-21 12:07:50|14404.7|14402.7|14403.3|14401.3|14406.2|14404.2|14403.3|14401.3|37
1647864480000|2022-03-21 12:08:00|14403.4|14401.4|14405.7|14403.7|14405.9|14403.9|14403.4|14401.4|17
1647864490000|2022-03-21 12:08:10|14405.5|14403.5|14404|14402|14405.5|14403.5|14403.5|14401.5|21
1647864500000|2022-03-21 12:08:20|14404.2|14402.2|14403.5|14401.5|14404.3|14402.3|14403.4|14401.4|4
1647864510000|2022-03-21 12:08:30|14403.4|14401.4|14404.2|14402.2|14405.2|14403.2|14403.4|14401.4|9
1647864520000|2022-03-21 12:08:40|14404.3|14402.3|14402.7|14400.7|14404.3|14402.3|14402.2|14400.2|22
1647864530000|2022-03-21 12:08:50|14402.8|14400.8|14402.5|14400.5|14403.2|14401.2|14402.3|14400.3|3
1647864540000|2022-03-21 12:09:00|14403.3|14401.3|14403|14401|14403.5|14401.5|14402.8|14400.8|12
1647864550000|2022-03-21 12:09:10|14402.9|14400.9|14403|14401|14403.3|14401.3|14402.3|14400.3|9
1647864560000|2022-03-21 12:09:20|14402.7|14400.7|14402.9|14400.9|14403.5|14401.5|14402.7|14400.7|3
1647864570000|2022-03-21 12:09:30|14403|14401|14402.7|14400.7|14403.7|14401.7|14402.3|14400.3|17
1647864580000|2022-03-21 12:09:40|14402.8|14400.8|14402.5|14400.5|14402.9|14400.9|14402.3|14400.3|2
1647864590000|2022-03-21 12:09:50|14402.7|14400.7|14401.3|14399.3|14402.9|14400.9|14400.7|14398.7|42
1647864600000|2022-03-21 12:10:00|14401.5|14399.5|14400.9|14398.9|14402.5|14400.5|14400.9|14398.9|18
1647864610000|2022-03-21 12:10:10|14400.5|14398.5|14401.9|14399.9|14402.5|14400.5|14399.7|14397.7|86
1647864620000|2022-03-21 12:10:20|14402|14400|14402.9|14400.9|14403|14401|14401.7|14399.7|21
1647864630000|2022-03-21 12:10:30|14402|14400|14402.3|14400.3|14402.9|14400.9|14401.7|14399.7|14
1647864640000|2022-03-21 12:10:40|14402.7|14400.7|14403.8|14401.8|14403.9|14401.9|14401.9|14399.9|21
1647864650000|2022-03-21 12:10:50|14403.9|14401.9|14404.2|14402.2|14404.3|14402.3|14403.4|14401.4|17
1647864660000|2022-03-21 12:11:00|14404.3|14402.3|14405.2|14403.2|14405.7|14403.7|14404.3|14402.3|10
1647864670000|2022-03-21 12:11:10|14404.9|14402.9|14404.3|14402.3|14404.9|14402.9|14403.9|14401.9|13
1647864680000|2022-03-21 12:11:20|14404.4|14402.4|14405.4|14403.4|14405.7|14403.7|14404.2|14402.2|6
1647864690000|2022-03-21 12:11:30|14405.5|14403.5|14405.2|14403.2|14405.5|14403.5|14404.7|14402.7|6
1647864700000|2022-03-21 12:11:40|14405|14403|14405.4|14403.4|14405.5|14403.5|14404.7|14402.7|15
1647864710000|2022-03-21 12:11:50|14405.5|14403.5|14406.3|14404.3|14406.8|14404.8|14405.5|14403.5|11
1647864720000|2022-03-21 12:12:00|14406.4|14404.4|14407.7|14405.7|14408.3|14406.3|14406.3|14404.3|33
1647864730000|2022-03-21 12:12:10|14407.2|14405.2|14408.4|14406.4|14409|14407|14407.2|14405.2|23
1647864740000|2022-03-21 12:12:20|14408.3|14406.3|14410.4|14408.4|14410.5|14408.5|14408.3|14406.3|18
1647864750000|2022-03-21 12:12:30|14410.2|14408.2|14410.2|14408.2|14411.4|14409.4|14410.2|14408.2|50
1647864760000|2022-03-21 12:12:40|14410.3|14408.3|14411.4|14409.4|14411.5|14409.5|14409.9|14407.9|12
1647864770000|2022-03-21 12:12:50|14411.5|14409.5|14411|14409|14411.9|14409.9|14410.9|14408.9|21
1647864780000|2022-03-21 12:13:00|14410.9|14408.9|14411.7|14409.7|14411.8|14409.8|14410.8|14408.8|11
1647864790000|2022-03-21 12:13:10|14411.8|14409.8|14411.8|14409.8|14412.9|14410.9|14411.8|14409.8|32
1647864800000|2022-03-21 12:13:20|14411.9|14409.9|14412.2|14410.2|14412.4|14410.4|14411.7|14409.7|5
1647864810000|2022-03-21 12:13:30|14412|14410|14411.4|14409.4|14412.3|14410.3|14410.7|14408.7|27
1647864820000|2022-03-21 12:13:40|14411.5|14409.5|14411.2|14409.2|14411.5|14409.5|14410.7|14408.7|9
1647864830000|2022-03-21 12:13:50|14411|14409|14411|14409|14411.5|14409.5|14410.8|14408.8|7
1647864840000|2022-03-21 12:14:00|14411.2|14409.2|14409|14407|14411.2|14409.2|14408.7|14406.7|71
1647864850000|2022-03-21 12:14:10|14409.3|14407.3|14409.3|14407.3|14409.4|14407.4|14409.2|14407.2|4
1647864860000|2022-03-21 12:14:20|14409.4|14407.4|14410.5|14408.5|14411.2|14409.2|14409.4|14407.4|48
1647864870000|2022-03-21 12:14:30|14410.7|14408.7|14409.2|14407.2|14410.7|14408.7|14408.9|14406.9|27
1647864880000|2022-03-21 12:14:40|14409|14407|14410.2|14408.2|14410.3|14408.3|14409|14407|34
1647864890000|2022-03-21 12:14:50|14410|14408|14409.9|14407.9|14410.2|14408.2|14409.5|14407.5|2
1647864900000|2022-03-21 12:15:00|14410|14408|14401.7|14399.7|14410|14408|14401.7|14399.7|140
1647864910000|2022-03-21 12:15:10|14401.8|14399.8|14404.8|14402.8|14406.8|14404.8|14401.8|14399.8|58
1647864920000|2022-03-21 12:15:20|14404.9|14402.9|14404|14402|14405.4|14403.4|14403.9|14401.9|20
1647864930000|2022-03-21 12:15:30|14404.2|14402.2|14405.3|14403.3|14405.3|14403.3|14403.8|14401.8|30
1647864940000|2022-03-21 12:15:40|14404.9|14402.9|14404.8|14402.8|14405.7|14403.7|14404.5|14402.5|12
1647864950000|2022-03-21 12:15:50|14404.7|14402.7|14403|14401|14404.8|14402.8|14403|14401|17
1647864960000|2022-03-21 12:16:00|14403.2|14401.2|14400.8|14398.8|14403.8|14401.8|14400.8|14398.8|49
1647864970000|2022-03-21 12:16:10|14400|14398|14397.9|14395.9|14400.5|14398.5|14396.7|14394.7|120
1647864980000|2022-03-21 12:16:20|14398|14396|14400.8|14398.8|14401.2|14399.2|14397.4|14395.4|59
1647864990000|2022-03-21 12:16:30|14400.7|14398.7|14400.9|14398.9|14400.9|14398.9|14399.4|14397.4|15
1647865000000|2022-03-21 12:16:40|14400.8|14398.8|14401.2|14399.2|14401.3|14399.3|14400.4|14398.4|11
1647865010000|2022-03-21 12:16:50|14401|14399|14400.7|14398.7|14402|14400|14400.2|14398.2|13
1647865020000|2022-03-21 12:17:00|14400.5|14398.5|14400.2|14398.2|14400.5|14398.5|14399.4|14397.4|7
1647865030000|2022-03-21 12:17:10|14400.3|14398.3|14397.2|14395.2|14400.5|14398.5|14396.3|14394.3|46
1647865040000|2022-03-21 12:17:20|14397.4|14395.4|14396.4|14394.4|14397.7|14395.7|14396.3|14394.3|47
1647865050000|2022-03-21 12:17:30|14395.9|14393.9|14397.8|14395.8|14397.9|14395.9|14395.8|14393.8|23
1647865060000|2022-03-21 12:17:40|14397.7|14395.7|14397.2|14395.2|14398|14396|14396|14394|9
1647865070000|2022-03-21 12:17:50|14397|14395|14397.2|14395.2|14397.5|14395.5|14396.4|14394.4|11
1647865080000|2022-03-21 12:18:00|14397|14395|14396.5|14394.5|14397.3|14395.3|14396.2|14394.2|16
1647865090000|2022-03-21 12:18:10|14396.7|14394.7|14397.5|14395.5|14397.5|14395.5|14396.7|14394.7|16
1647865100000|2022-03-21 12:18:20|14397.7|14395.7|14400.4|14398.4|14400.8|14398.8|14397.5|14395.5|45
1647865110000|2022-03-21 12:18:30|14400.3|14398.3|14398.8|14396.8|14400.3|14398.3|14398.8|14396.8|19
1647865120000|2022-03-21 12:18:40|14398.9|14396.9|14398.9|14396.9|14399.3|14397.3|14398.7|14396.7|3
1647865130000|2022-03-21 12:18:50|14398.8|14396.8|14398.4|14396.4|14399.3|14397.3|14398.2|14396.2|7
1647865140000|2022-03-21 12:19:00|14398.2|14396.2|14398.9|14396.9|14398.9|14396.9|14396.7|14394.7|23
1647865150000|2022-03-21 12:19:10|14398.8|14396.8|14399.2|14397.2|14399.5|14397.5|14398.2|14396.2|29
1647865160000|2022-03-21 12:19:20|14399.3|14397.3|14398.4|14396.4|14399.7|14397.7|14398.4|14396.4|19
1647865170000|2022-03-21 12:19:30|14399.4|14397.4|14398.7|14396.7|14399.5|14397.5|14398.2|14396.2|31
1647865180000|2022-03-21 12:19:40|14398.5|14396.5|14397.9|14395.9|14398.7|14396.7|14397.8|14395.8|15
1647865190000|2022-03-21 12:19:50|14398.2|14396.2|14397.2|14395.2|14398.2|14396.2|14396.8|14394.8|16
1647865200000|2022-03-21 12:20:00|14397|14395|14396.5|14394.5|14398.3|14396.3|14396.4|14394.4|28
1647865210000|2022-03-21 12:20:10|14396.7|14394.7|14398.4|14396.4|14398.4|14396.4|14396.7|14394.7|4
1647865220000|2022-03-21 12:20:20|14398.5|14396.5|14399.3|14397.3|14399.7|14397.7|14398.4|14396.4|19
1647865230000|2022-03-21 12:20:30|14399|14397|14401.2|14399.2|14401.3|14399.3|14398.8|14396.8|44
1647865240000|2022-03-21 12:20:40|14401|14399|14401.8|14399.8|14401.9|14399.9|14400.4|14398.4|31
1647865250000|2022-03-21 12:20:50|14401.7|14399.7|14398.2|14396.2|14401.7|14399.7|14397.9|14395.9|20
1647865260000|2022-03-21 12:21:00|14398.3|14396.3|14397.9|14395.9|14398.5|14396.5|14397.8|14395.8|10
1647865270000|2022-03-21 12:21:10|14398|14396|14393|14391|14398|14396|14392.8|14390.8|140
1647865280000|2022-03-21 12:21:20|14393.2|14391.2|14396.4|14394.4|14396.4|14394.4|14392.4|14390.4|52
1647865290000|2022-03-21 12:21:30|14396.5|14394.5|14400.7|14398.7|14400.9|14398.9|14396.5|14394.5|66
1647865300000|2022-03-21 12:21:40|14400.5|14398.5|14401.2|14399.2|14401.7|14399.7|14400.4|14398.4|38
1647865310000|2022-03-21 12:21:50|14401|14399|14401.5|14399.5|14401.7|14399.7|14400.4|14398.4|9
1647865320000|2022-03-21 12:22:00|14401.7|14399.7|14400.4|14398.4|14401.7|14399.7|14400.2|14398.2|18
1647865330000|2022-03-21 12:22:10|14400.2|14398.2|14393.8|14391.8|14400.2|14398.2|14393.8|14391.8|70
1647865340000|2022-03-21 12:22:20|14393.7|14391.7|14394.2|14392.2|14394.7|14392.7|14393|14391|42
1647865350000|2022-03-21 12:22:30|14394|14392|14395.2|14393.2|14396.4|14394.4|14393.9|14391.9|20
1647865360000|2022-03-21 12:22:40|14395.3|14393.3|14395.8|14393.8|14396.2|14394.2|14395.3|14393.3|9
1647865370000|2022-03-21 12:22:50|14395.4|14393.4|14394.3|14392.3|14395.8|14393.8|14393.9|14391.9|39
1647865380000|2022-03-21 12:23:00|14394.2|14392.2|14395.2|14393.2|14395.9|14393.9|14394.2|14392.2|22
1647865390000|2022-03-21 12:23:10|14395.3|14393.3|14394.7|14392.7|14395.8|14393.8|14394.5|14392.5|4
1647865400000|2022-03-21 12:23:20|14394.5|14392.5|14395.4|14393.4|14396.3|14394.3|14394.5|14392.5|19
1647865410000|2022-03-21 12:23:30|14395.3|14393.3|14395.2|14393.2|14396|14394|14394.8|14392.8|10
1647865420000|2022-03-21 12:23:40|14395|14393|14394.4|14392.4|14395.5|14393.5|14393.8|14391.8|21
1647865430000|2022-03-21 12:23:50|14393.4|14391.4|14392.7|14390.7|14393.5|14391.5|14392.5|14390.5|19
1647865440000|2022-03-21 12:24:00|14392.8|14390.8|14390.4|14388.4|14393.2|14391.2|14390.2|14388.2|128
1647865450000|2022-03-21 12:24:10|14390.8|14388.8|14387.4|14385.4|14390.9|14388.9|14387.3|14385.3|132
1647865460000|2022-03-21 12:24:20|14387.7|14385.7|14388.4|14386.4|14389|14387|14387.3|14385.3|52
1647865470000|2022-03-21 12:24:30|14388.5|14386.5|14386.9|14384.9|14389.8|14387.8|14386|14384|61
1647865480000|2022-03-21 12:24:40|14387.2|14385.2|14385.9|14383.9|14387.3|14385.3|14384.2|14382.2|86
1647865490000|2022-03-21 12:24:50|14386|14384|14387.7|14385.7|14387.7|14385.7|14386|14384|33
1647865500000|2022-03-21 12:25:00|14387.5|14385.5|14388.5|14386.5|14388.5|14386.5|14387.2|14385.2|17
1647865510000|2022-03-21 12:25:10|14388.4|14386.4|14388.7|14386.7|14389.7|14387.7|14388.3|14386.3|21
1647865520000|2022-03-21 12:25:20|14388.5|14386.5|14389.2|14387.2|14389.9|14387.9|14387.5|14385.5|26
1647865530000|2022-03-21 12:25:30|14389|14387|14389.8|14387.8|14390.2|14388.2|14388.5|14386.5|27
1647865540000|2022-03-21 12:25:40|14389.7|14387.7|14390.9|14388.9|14390.9|14388.9|14389.2|14387.2|16
1647865550000|2022-03-21 12:25:50|14391|14389|14389.4|14387.4|14392.5|14390.5|14389.3|14387.3|49
1647865560000|2022-03-21 12:26:00|14389.3|14387.3|14388.4|14386.4|14390.7|14388.7|14388|14386|34
1647865570000|2022-03-21 12:26:10|14388.3|14386.3|14388.4|14386.4|14388.4|14386.4|14386|14384|52
1647865580000|2022-03-21 12:26:20|14388.5|14386.5|14386|14384|14388.9|14386.9|14385.4|14383.4|30
1647865590000|2022-03-21 12:26:30|14385.9|14383.9|14387.4|14385.4|14388|14386|14385.3|14383.3|47
1647865600000|2022-03-21 12:26:40|14387.3|14385.3|14387.4|14385.4|14387.9|14385.9|14387|14385|11
1647865610000|2022-03-21 12:26:50|14387|14385|14384.9|14382.9|14387|14385|14384.7|14382.7|14
1647865620000|2022-03-21 12:27:00|14385|14383|14384.4|14382.4|14385.4|14383.4|14384.4|14382.4|16
1647865630000|2022-03-21 12:27:10|14384.5|14382.5|14384.9|14382.9|14384.9|14382.9|14383.7|14381.7|45
1647865640000|2022-03-21 12:27:20|14384.8|14382.8|14384.2|14382.2|14384.8|14382.8|14383.7|14381.7|46
1647865650000|2022-03-21 12:27:30|14384.3|14382.3|14385.5|14383.5|14385.5|14383.5|14383.7|14381.7|18
1647865660000|2022-03-21 12:27:40|14385.3|14383.3|14385.7|14383.7|14387.2|14385.2|14385.3|14383.3|36
1647865670000|2022-03-21 12:27:50|14385.5|14383.5|14385.8|14383.8|14386.2|14384.2|14385|14383|29
1647865680000|2022-03-21 12:28:00|14385.7|14383.7|14383.7|14381.7|14385.9|14383.9|14383.2|14381.2|45
1647865690000|2022-03-21 12:28:10|14384|14382|14384.3|14382.3|14384.7|14382.7|14383.8|14381.8|18
1647865700000|2022-03-21 12:28:20|14384.4|14382.4|14386.9|14384.9|14387.3|14385.3|14384.4|14382.4|20
1647865710000|2022-03-21 12:28:30|14387|14385|14386.8|14384.8|14387.4|14385.4|14386.5|14384.5|9
1647865720000|2022-03-21 12:28:40|14386.9|14384.9|14386.2|14384.2|14386.9|14384.9|14386.2|14384.2|6
1647865730000|2022-03-21 12:28:50|14386.3|14384.3|14386.7|14384.7|14386.7|14384.7|14385.5|14383.5|19
1647865740000|2022-03-21 12:29:00|14386.5|14384.5|14386.8|14384.8|14387.4|14385.4|14386.2|14384.2|13
1647865750000|2022-03-21 12:29:10|14386.9|14384.9|14386.8|14384.8|14387.9|14385.9|14386.8|14384.8|22
1647865760000|2022-03-21 12:29:20|14385.4|14383.4|14386.2|14384.2|14386.3|14384.3|14384.3|14382.3|27
1647865770000|2022-03-21 12:29:30|14386.7|14384.7|14385|14383|14386.8|14384.8|14385|14383|10
1647865780000|2022-03-21 12:29:40|14385.4|14383.4|14385.4|14383.4|14385.7|14383.7|14385.2|14383.2|5
1647865790000|2022-03-21 12:29:50|14384.9|14382.9|14385.7|14383.7|14385.9|14383.9|14384.9|14382.9|10
1647865800000|2022-03-21 12:30:00|14385.5|14383.5|14386.3|14384.3|14386.4|14384.4|14385.2|14383.2|15
1647865810000|2022-03-21 12:30:10|14386.4|14384.4|14384.8|14382.8|14386.4|14384.4|14384.8|14382.8|16
1647865820000|2022-03-21 12:30:20|14384.9|14382.9|14384.3|14382.3|14385|14383|14383.2|14381.2|38
1647865830000|2022-03-21 12:30:30|14384.2|14382.2|14382|14380|14385.4|14383.4|14381.5|14379.5|107
1647865840000|2022-03-21 12:30:40|14382.4|14380.4|14383|14381|14383.4|14381.4|14381.5|14379.5|30
1647865850000|2022-03-21 12:30:50|14382.9|14380.9|14380.5|14378.5|14383|14381|14380.2|14378.2|57
1647865860000|2022-03-21 12:31:00|14380.9|14378.9|14380.4|14378.4|14381.5|14379.5|14380.4|14378.4|19
1647865870000|2022-03-21 12:31:10|14380.7|14378.7|14380.8|14378.8|14381.4|14379.4|14380.5|14378.5|27
1647865880000|2022-03-21 12:31:20|14380.9|14378.9|14381.7|14379.7|14382.2|14380.2|14380.7|14378.7|15
1647865890000|2022-03-21 12:31:30|14381.8|14379.8|14381.4|14379.4|14381.9|14379.9|14380.5|14378.5|27
1647865900000|2022-03-21 12:31:40|14381.3|14379.3|14381|14379|14381.7|14379.7|14380.2|14378.2|70
1647865910000|2022-03-21 12:31:50|14381.2|14379.2|14380.7|14378.7|14381.8|14379.8|14380.5|14378.5|18
1647865920000|2022-03-21 12:32:00|14380.5|14378.5|14379.3|14377.3|14380.5|14378.5|14379.2|14377.2|48
1647865930000|2022-03-21 12:32:10|14379.4|14377.4|14381.5|14379.5|14381.7|14379.7|14378.4|14376.4|35
1647865940000|2022-03-21 12:32:20|14380|14378|14380.3|14378.3|14380.8|14378.8|14379.2|14377.2|48
1647865950000|2022-03-21 12:32:30|14379.7|14377.7|14380.9|14378.9|14380.9|14378.9|14379.5|14377.5|19
1647865960000|2022-03-21 12:32:40|14380.5|14378.5|14378.9|14376.9|14380.9|14378.9|14378.7|14376.7|12
1647865970000|2022-03-21 12:32:50|14378.8|14376.8|14379|14377|14380.4|14378.4|14378.8|14376.8|34
1647865980000|2022-03-21 12:33:00|14378.7|14376.7|14379|14377|14379.5|14377.5|14378.4|14376.4|22
1647865990000|2022-03-21 12:33:10|14378.8|14376.8|14376.5|14374.5|14378.8|14376.8|14376.3|14374.3|69
1647866000000|2022-03-21 12:33:20|14376.7|14374.7|14376.7|14374.7|14376.9|14374.9|14375.2|14373.2|42
1647866010000|2022-03-21 12:33:30|14376.9|14374.9|14379.7|14377.7|14379.7|14377.7|14376.5|14374.5|53
1647866020000|2022-03-21 12:33:40|14379.5|14377.5|14379.8|14377.8|14381.4|14379.4|14379.4|14377.4|38
1647866030000|2022-03-21 12:33:50|14379.9|14377.9|14378.5|14376.5|14380.3|14378.3|14378.2|14376.2|24
1647866040000|2022-03-21 12:34:00|14378.4|14376.4|14376.9|14374.9|14379|14377|14376.7|14374.7|47
1647866050000|2022-03-21 12:34:10|14376.8|14374.8|14376.7|14374.7|14376.8|14374.8|14375.2|14373.2|38
1647866060000|2022-03-21 12:34:20|14378.3|14376.3|14378|14376|14379.2|14377.2|14377.8|14375.8|37
1647866070000|2022-03-21 12:34:30|14378.2|14376.2|14378.5|14376.5|14378.7|14376.7|14378|14376|11
1647866080000|2022-03-21 12:34:40|14379.4|14377.4|14379.9|14377.9|14380.9|14378.9|14378.5|14376.5|58
1647866090000|2022-03-21 12:34:50|14379.4|14377.4|14380|14378|14380.7|14378.7|14379|14377|24
1647866100000|2022-03-21 12:35:00|14379.8|14377.8|14380|14378|14380.2|14378.2|14379.4|14377.4|17
1647866110000|2022-03-21 12:35:10|14380.3|14378.3|14378.8|14376.8|14380.4|14378.4|14377.9|14375.9|65
1647866120000|2022-03-21 12:35:20|14378.7|14376.7|14378.7|14376.7|14379.4|14377.4|14377.5|14375.5|29
1647866130000|2022-03-21 12:35:30|14379|14377|14378.8|14376.8|14379.3|14377.3|14378.7|14376.7|11
1647866140000|2022-03-21 12:35:40|14378.9|14376.9|14379.3|14377.3|14379.4|14377.4|14378.8|14376.8|13
1647866150000|2022-03-21 12:35:50|14379.4|14377.4|14375.5|14373.5|14379.4|14377.4|14375.4|14373.4|42
1647866160000|2022-03-21 12:36:00|14375.8|14373.8|14377.3|14375.3|14377.3|14375.3|14375.3|14373.3|19
1647866170000|2022-03-21 12:36:10|14377|14375|14373.3|14371.3|14377|14375|14373.2|14371.2|56
1647866180000|2022-03-21 12:36:20|14373.4|14371.4|14375.5|14373.5|14375.5|14373.5|14373.4|14371.4|17
1647866190000|2022-03-21 12:36:30|14375.7|14373.7|14375.4|14373.4|14375.9|14373.9|14375.3|14373.3|5
1647866200000|2022-03-21 12:36:40|14375.3|14373.3|14377.5|14375.5|14377.5|14375.5|14374.4|14372.4|43
1647866210000|2022-03-21 12:36:50|14377.9|14375.9|14378.3|14376.3|14378.9|14376.9|14377.8|14375.8|28
1647866220000|2022-03-21 12:37:00|14378.4|14376.4|14381.2|14379.2|14381.2|14379.2|14378.3|14376.3|41
1647866230000|2022-03-21 12:37:10|14381|14379|14380.4|14378.4|14381|14379|14380|14378|26
1647866240000|2022-03-21 12:37:20|14380.3|14378.3|14379.9|14377.9|14380.4|14378.4|14379.7|14377.7|27
1647866250000|2022-03-21 12:37:30|14379.7|14377.7|14378.4|14376.4|14380|14378|14378.2|14376.2|32
1647866260000|2022-03-21 12:37:40|14378.5|14376.5|14379.5|14377.5|14379.8|14377.8|14378.5|14376.5|8
1647866270000|2022-03-21 12:37:50|14379.4|14377.4|14380.5|14378.5|14380.5|14378.5|14378.9|14376.9|9
1647866280000|2022-03-21 12:38:00|14380.4|14378.4|14379.9|14377.9|14381|14379|14379.9|14377.9|20
1647866290000|2022-03-21 12:38:10|14380.3|14378.3|14380|14378|14380.5|14378.5|14380|14378|7
1647866300000|2022-03-21 12:38:20|14380.3|14378.3|14381.3|14379.3|14381.5|14379.5|14380.3|14378.3|31
1647866310000|2022-03-21 12:38:30|14381.4|14379.4|14380.8|14378.8|14381.5|14379.5|14380.5|14378.5|20
1647866320000|2022-03-21 12:38:40|14381|14379|14380.9|14378.9|14381.3|14379.3|14380|14378|17
1647866330000|2022-03-21 12:38:50|14380.8|14378.8|14380.8|14378.8|14380.9|14378.9|14379.9|14377.9|19
1647866340000|2022-03-21 12:39:00|14381|14379|14379.7|14377.7|14381|14379|14378.7|14376.7|31
1647866350000|2022-03-21 12:39:10|14379.5|14377.5|14379.9|14377.9|14380|14378|14379.4|14377.4|18
1647866360000|2022-03-21 12:39:20|14380|14378|14381.2|14379.2|14381.5|14379.5|14380|14378|17
1647866370000|2022-03-21 12:39:30|14381.3|14379.3|14382.5|14380.5|14383.2|14381.2|14381.3|14379.3|42
1647866380000|2022-03-21 12:39:40|14382.7|14380.7|14380.2|14378.2|14383.2|14381.2|14380.2|14378.2|41
1647866390000|2022-03-21 12:39:50|14380|14378|14379.2|14377.2|14381.2|14379.2|14378.9|14376.9|45
1647866400000|2022-03-21 12:40:00|14379.3|14377.3|14374.9|14372.9|14379.3|14377.3|14373.5|14371.5|95
1647866410000|2022-03-21 12:40:10|14375|14373|14376.3|14374.3|14376.7|14374.7|14374.9|14372.9|26
1647866420000|2022-03-21 12:40:20|14376.4|14374.4|14377.7|14375.7|14378.4|14376.4|14376.4|14374.4|18
1647866430000|2022-03-21 12:40:30|14377.5|14375.5|14379|14377|14379|14377|14377.5|14375.5|11
1647866440000|2022-03-21 12:40:40|14379.2|14377.2|14381.5|14379.5|14381.5|14379.5|14379|14377|13
1647866450000|2022-03-21 12:40:50|14381.4|14379.4|14383|14381|14384.2|14382.2|14381.4|14379.4|46
1647866460000|2022-03-21 12:41:00|14382.9|14380.9|14384.4|14382.4|14384.4|14382.4|14382.9|14380.9|48
1647866470000|2022-03-21 12:41:10|14384.2|14382.2|14385|14383|14385.2|14383.2|14384|14382|28
1647866480000|2022-03-21 12:41:20|14385.3|14383.3|14385.4|14383.4|14385.5|14383.5|14384.7|14382.7|33
1647866490000|2022-03-21 12:41:30|14385.7|14383.7|14385.4|14383.4|14385.7|14383.7|14385.2|14383.2|6
1647866500000|2022-03-21 12:41:40|14385.5|14383.5|14385.2|14383.2|14385.7|14383.7|14385|14383|17
1647866510000|2022-03-21 12:41:50|14385|14383|14385|14383|14385.4|14383.4|14384.8|14382.8|18
1647866520000|2022-03-21 12:42:00|14385.2|14383.2|14385.2|14383.2|14385.7|14383.7|14384.8|14382.8|15
1647866530000|2022-03-21 12:42:10|14384.7|14382.7|14384.3|14382.3|14384.8|14382.8|14384.3|14382.3|16
1647866540000|2022-03-21 12:42:20|14384.4|14382.4|14384.8|14382.8|14384.9|14382.9|14384.4|14382.4|15
1647866550000|2022-03-21 12:42:30|14384.7|14382.7|14384|14382|14384.7|14382.7|14384|14382|14
1647866560000|2022-03-21 12:42:40|14384.2|14382.2|14383.7|14381.7|14384.4|14382.4|14383.5|14381.5|17
1647866570000|2022-03-21 12:42:50|14383.5|14381.5|14385.4|14383.4|14385.4|14383.4|14383.5|14381.5|7
1647866580000|2022-03-21 12:43:00|14385.5|14383.5|14384.9|14382.9|14385.5|14383.5|14384.5|14382.5|9
1647866590000|2022-03-21 12:43:10|14385|14383|14386.9|14384.9|14386.9|14384.9|14385|14383|55
1647866600000|2022-03-21 12:43:20|14387|14385|14387.8|14385.8|14387.8|14385.8|14387|14385|34
1647866610000|2022-03-21 12:43:30|14387.5|14385.5|14386.4|14384.4|14387.8|14385.8|14384.8|14382.8|36
1647866620000|2022-03-21 12:43:40|14386.5|14384.5|14385.8|14383.8|14386.5|14384.5|14385.7|14383.7|6
1647866630000|2022-03-21 12:43:50|14386|14384|14384.9|14382.9|14386|14384|14384.4|14382.4|18
1647866640000|2022-03-21 12:44:00|14384.8|14382.8|14384.7|14382.7|14385.3|14383.3|14384.4|14382.4|22
1647866650000|2022-03-21 12:44:10|14384.5|14382.5|14384.5|14382.5|14384.9|14382.9|14384.5|14382.5|1
1647866660000|2022-03-21 12:44:20|14384.8|14382.8|14385|14383|14385|14383|14384.8|14382.8|1
1647866670000|2022-03-21 12:44:30|14385.4|14383.4|14384.4|14382.4|14385.4|14383.4|14384.3|14382.3|20
1647866680000|2022-03-21 12:44:40|14384.5|14382.5|14384.3|14382.3|14384.7|14382.7|14384.2|14382.2|12
1647866690000|2022-03-21 12:44:50|14384.5|14382.5|14380.3|14378.3|14384.5|14382.5|14379.5|14377.5|71
1647866700000|2022-03-21 12:45:00|14380|14378|14374.9|14372.9|14380|14378|14374.5|14372.5|81
1647866710000|2022-03-21 12:45:10|14374.8|14372.8|14373.8|14371.8|14375.9|14373.9|14373.4|14371.4|53
1647866720000|2022-03-21 12:45:20|14373.7|14371.7|14375|14373|14375.2|14373.2|14373.7|14371.7|29
1647866730000|2022-03-21 12:45:30|14374.9|14372.9|14374.9|14372.9|14375.3|14373.3|14374.2|14372.2|24
1647866740000|2022-03-21 12:45:40|14374.7|14372.7|14374.2|14372.2|14374.7|14372.7|14372.4|14370.4|70
1647866750000|2022-03-21 12:45:50|14374.3|14372.3|14374.8|14372.8|14375.2|14373.2|14373.7|14371.7|27
1647866760000|2022-03-21 12:46:00|14374.3|14372.3|14376.8|14374.8|14376.9|14374.9|14373.8|14371.8|34
1647866770000|2022-03-21 12:46:10|14377|14375|14376.5|14374.5|14377.5|14375.5|14376.2|14374.2|29
1647866780000|2022-03-21 12:46:20|14376.7|14374.7|14375.3|14373.3|14376.8|14374.8|14374.8|14372.8|14
1647866790000|2022-03-21 12:46:30|14375.4|14373.4|14376.3|14374.3|14376.3|14374.3|14375.2|14373.2|7
1647866800000|2022-03-21 12:46:40|14376.2|14374.2|14375.9|14373.9|14376.3|14374.3|14375.7|14373.7|4
1647866810000|2022-03-21 12:46:50|14375.8|14373.8|14374.8|14372.8|14375.8|14373.8|14374.5|14372.5|5
1647866820000|2022-03-21 12:47:00|14375.2|14373.2|14375.5|14373.5|14376.3|14374.3|14374.5|14372.5|10
1647866830000|2022-03-21 12:47:10|14375.4|14373.4|14375.7|14373.7|14375.7|14373.7|14375.3|14373.3|10
1647866840000|2022-03-21 12:47:20|14375.3|14373.3|14374.5|14372.5|14375.8|14373.8|14374.3|14372.3|10
1647866850000|2022-03-21 12:47:30|14374.9|14372.9|14372.4|14370.4|14374.9|14372.9|14371.5|14369.5|75
1647866860000|2022-03-21 12:47:40|14372.3|14370.3|14369.8|14367.8|14372.4|14370.4|14369.8|14367.8|113
1647866870000|2022-03-21 12:47:50|14369.7|14367.7|14377|14375|14377|14375|14368.9|14366.9|110
1647866880000|2022-03-21 12:48:00|14377.2|14375.2|14376.8|14374.8|14377.9|14375.9|14376.5|14374.5|47
1647866890000|2022-03-21 12:48:10|14376.9|14374.9|14377.4|14375.4|14377.9|14375.9|14376.3|14374.3|52
1647866900000|2022-03-21 12:48:20|14376.2|14374.2|14379.4|14377.4|14379.4|14377.4|14373.5|14371.5|89
1647866910000|2022-03-21 12:48:30|14379.3|14377.3|14380.3|14378.3|14381.3|14379.3|14379|14377|37
1647866920000|2022-03-21 12:48:40|14380.7|14378.7|14378.7|14376.7|14380.9|14378.9|14378.5|14376.5|21
1647866930000|2022-03-21 12:48:50|14378.5|14376.5|14377.5|14375.5|14378.5|14376.5|14377.2|14375.2|12
1647866940000|2022-03-21 12:49:00|14377.4|14375.4|14379.9|14377.9|14379.9|14377.9|14377.2|14375.2|24
1647866950000|2022-03-21 12:49:10|14379.8|14377.8|14380.2|14378.2|14380.2|14378.2|14378.8|14376.8|15
1647866960000|2022-03-21 12:49:20|14380.3|14378.3|14380.2|14378.2|14380.3|14378.3|14379|14377|9
1647866970000|2022-03-21 12:49:30|14380.3|14378.3|14379.7|14377.7|14380.8|14378.8|14379.4|14377.4|15
1647866980000|2022-03-21 12:49:40|14379.8|14377.8|14379.9|14377.9|14379.9|14377.9|14379.7|14377.7|2
1647866990000|2022-03-21 12:49:50|14380|14378|14381.2|14379.2|14381.2|14379.2|14379.8|14377.8|5
1647867000000|2022-03-21 12:50:00|14381.3|14379.3|14382.2|14380.2|14382.7|14380.7|14380.9|14378.9|18
1647867010000|2022-03-21 12:50:10|14382|14380|14381.7|14379.7|14382.4|14380.4|14381.5|14379.5|14
1647867020000|2022-03-21 12:50:20|14381.8|14379.8|14380.3|14378.3|14381.8|14379.8|14380.3|14378.3|17
1647867030000|2022-03-21 12:50:30|14380|14378|14380.4|14378.4|14380.9|14378.9|14379.5|14377.5|10
1647867040000|2022-03-21 12:50:40|14380.3|14378.3|14378|14376|14380.3|14378.3|14377.5|14375.5|43
1647867050000|2022-03-21 12:50:50|14378.2|14376.2|14376.8|14374.8|14378.2|14376.2|14375.4|14373.4|37
1647867060000|2022-03-21 12:51:00|14377.8|14375.8|14379.3|14377.3|14379.9|14377.9|14377.8|14375.8|16
1647867070000|2022-03-21 12:51:10|14379.4|14377.4|14382.4|14380.4|14382.4|14380.4|14379.4|14377.4|24
1647867080000|2022-03-21 12:51:20|14382.3|14380.3|14381.3|14379.3|14382.5|14380.5|14380.3|14378.3|32
1647867090000|2022-03-21 12:51:30|14381|14379|14383|14381|14383.3|14381.3|14380.8|14378.8|23
1647867100000|2022-03-21 12:51:40|14383.2|14381.2|14382.5|14380.5|14383.4|14381.4|14382|14380|16
1647867110000|2022-03-21 12:51:50|14382.9|14380.9|14383.5|14381.5|14384|14382|14382.3|14380.3|19
1647867120000|2022-03-21 12:52:00|14383.4|14381.4|14384.2|14382.2|14384.8|14382.8|14383.4|14381.4|49
1647867130000|2022-03-21 12:52:10|14384|14382|14384.5|14382.5|14384.7|14382.7|14384|14382|7
1647867140000|2022-03-21 12:52:20|14384.8|14382.8|14383.7|14381.7|14385.2|14383.2|14383.3|14381.3|49
1647867150000|2022-03-21 12:52:30|14383.4|14381.4|14383.3|14381.3|14384|14382|14383.2|14381.2|3
1647867160000|2022-03-21 12:52:40|14383.4|14381.4|14384|14382|14384.3|14382.3|14383.4|14381.4|10
1647867170000|2022-03-21 12:52:50|14383.9|14381.9|14385.7|14383.7|14386.4|14384.4|14383.9|14381.9|25
1647867180000|2022-03-21 12:53:00|14385.5|14383.5|14385.9|14383.9|14386.2|14384.2|14384.9|14382.9|11
1647867190000|2022-03-21 12:53:10|14386|14384|14386.7|14384.7|14386.9|14384.9|14386|14384|24
1647867200000|2022-03-21 12:53:20|14386.8|14384.8|14386.9|14384.9|14387.2|14385.2|14386.2|14384.2|12
1647867210000|2022-03-21 12:53:30|14386.5|14384.5|14388.2|14386.2|14389.2|14387.2|14386.4|14384.4|53
1647867220000|2022-03-21 12:53:40|14388|14386|14387.9|14385.9|14388.8|14386.8|14387.7|14385.7|40
1647867230000|2022-03-21 12:53:50|14387.8|14385.8|14386.5|14384.5|14387.9|14385.9|14385.8|14383.8|38
1647867240000|2022-03-21 12:54:00|14386.7|14384.7|14387.7|14385.7|14387.9|14385.9|14386.3|14384.3|10
1647867250000|2022-03-21 12:54:10|14387.5|14385.5|14389.2|14387.2|14389.2|14387.2|14387.5|14385.5|21
1647867260000|2022-03-21 12:54:20|14389.4|14387.4|14390.3|14388.3|14390.5|14388.5|14389.4|14387.4|43
1647867270000|2022-03-21 12:54:30|14390.2|14388.2|14390.9|14388.9|14392.3|14390.3|14390.2|14388.2|35
1647867280000|2022-03-21 12:54:40|14391.2|14389.2|14391|14389|14391.5|14389.5|14390.7|14388.7|17
1647867290000|2022-03-21 12:54:50|14390.7|14388.7|14389.5|14387.5|14390.9|14388.9|14389.5|14387.5|75
1647867300000|2022-03-21 12:55:00|14389.7|14387.7|14388.2|14386.2|14389.8|14387.8|14388.2|14386.2|43
1647867310000|2022-03-21 12:55:10|14388.3|14386.3|14387.9|14385.9|14389.4|14387.4|14387.8|14385.8|36
1647867320000|2022-03-21 12:55:20|14387.8|14385.8|14387.8|14385.8|14389.3|14387.3|14387.5|14385.5|35
1647867330000|2022-03-21 12:55:30|14387.9|14385.9|14387.4|14385.4|14388|14386|14387.3|14385.3|20
1647867340000|2022-03-21 12:55:40|14387.5|14385.5|14385.4|14383.4|14387.5|14385.5|14385.3|14383.3|45
1647867350000|2022-03-21 12:55:50|14385.2|14383.2|14384.9|14382.9|14385.7|14383.7|14384.4|14382.4|48
1647867360000|2022-03-21 12:56:00|14385|14383|14386.2|14384.2|14386.3|14384.3|14384.9|14382.9|23
1647867370000|2022-03-21 12:56:10|14386.3|14384.3|14386.7|14384.7|14388.5|14386.5|14386.3|14384.3|30
1647867380000|2022-03-21 12:56:20|14386.8|14384.8|14386.9|14384.9|14386.9|14384.9|14386.4|14384.4|25
1647867390000|2022-03-21 12:56:30|14386.8|14384.8|14385.3|14383.3|14386.8|14384.8|14384.9|14382.9|29
1647867400000|2022-03-21 12:56:40|14385.5|14383.5|14386.7|14384.7|14386.8|14384.8|14385.4|14383.4|28
1647867410000|2022-03-21 12:56:50|14386.8|14384.8|14386.9|14384.9|14386.9|14384.9|14386.3|14384.3|8
1647867420000|2022-03-21 12:57:00|14387|14385|14385.8|14383.8|14387.4|14385.4|14385.8|14383.8|36
1647867430000|2022-03-21 12:57:10|14385.7|14383.7|14381.9|14379.9|14385.8|14383.8|14381.4|14379.4|74
1647867440000|2022-03-21 12:57:20|14382|14380|14383|14381|14383.3|14381.3|14381.7|14379.7|32
1647867450000|2022-03-21 12:57:30|14382.9|14380.9|14380.9|14378.9|14383.7|14381.7|14380.9|14378.9|51
1647867460000|2022-03-21 12:57:40|14380.8|14378.8|14377.7|14375.7|14380.8|14378.8|14377.5|14375.5|53
1647867470000|2022-03-21 12:57:50|14377.8|14375.8|14376.5|14374.5|14378.5|14376.5|14376.5|14374.5|40
1647867480000|2022-03-21 12:58:00|14376.7|14374.7|14375.4|14373.4|14376.8|14374.8|14374.8|14372.8|43
1647867490000|2022-03-21 12:58:10|14375.5|14373.5|14372.9|14370.9|14375.7|14373.7|14372.8|14370.8|84
1647867500000|2022-03-21 12:58:20|14373.8|14371.8|14371.2|14369.2|14374.4|14372.4|14371.2|14369.2|47
1647867510000|2022-03-21 12:58:30|14371.3|14369.3|14370.9|14368.9|14371.8|14369.8|14370.8|14368.8|38
1647867520000|2022-03-21 12:58:40|14371.2|14369.2|14371.5|14369.5|14371.8|14369.8|14370.5|14368.5|53
1647867530000|2022-03-21 12:58:50|14371.7|14369.7|14374.2|14372.2|14374.7|14372.7|14371.7|14369.7|33
1647867540000|2022-03-21 12:59:00|14374|14372|14374.7|14372.7|14374.7|14372.7|14373.3|14371.3|15
1647867550000|2022-03-21 12:59:10|14374|14372|14374|14372|14374.8|14372.8|14373.4|14371.4|14
1647867560000|2022-03-21 12:59:20|14375|14373|14375.3|14373.3|14375.4|14373.4|14374.5|14372.5|13
1647867570000|2022-03-21 12:59:30|14375.2|14373.2|14375.3|14373.3|14375.7|14373.7|14373.9|14371.9|15
1647867580000|2022-03-21 12:59:40|14375.4|14373.4|14375.5|14373.5|14376.3|14374.3|14375.2|14373.2|19
1647867590000|2022-03-21 12:59:50|14375.7|14373.7|14375.3|14373.3|14376.8|14374.8|14374.5|14372.5|46
1647867600000|2022-03-21 13:00:00|14374.5|14372.5|14375.9|14373.9|14376.2|14374.2|14374.5|14372.5|14
1647867610000|2022-03-21 13:00:10|14373.9|14371.9|14371.3|14369.3|14373.9|14371.9|14371.2|14369.2|42
1647867620000|2022-03-21 13:00:20|14371.4|14369.4|14369.2|14367.2|14372.2|14370.2|14369.2|14367.2|41
1647867630000|2022-03-21 13:00:30|14369|14367|14367.3|14365.3|14369.3|14367.3|14365.4|14363.4|152
1647867640000|2022-03-21 13:00:40|14367.2|14365.2|14365.9|14363.9|14367.7|14365.7|14365.5|14363.5|43
1647867650000|2022-03-21 13:00:50|14366.5|14364.5|14368|14366|14368.4|14366.4|14365.5|14363.5|50
1647867660000|2022-03-21 13:01:00|14368.2|14366.2|14366.2|14364.2|14369.7|14367.7|14365.9|14363.9|79
1647867670000|2022-03-21 13:01:10|14366|14364|14368|14366|14368|14366|14365.8|14363.8|52
1647867680000|2022-03-21 13:01:20|14367.9|14365.9|14367.8|14365.8|14368|14366|14367|14365|14
1647867690000|2022-03-21 13:01:30|14367.7|14365.7|14369.2|14367.2|14369.4|14367.4|14367.7|14365.7|32
1647867700000|2022-03-21 13:01:40|14369|14367|14371.3|14369.3|14371.3|14369.3|14367.9|14365.9|36
1647867710000|2022-03-21 13:01:50|14371.8|14369.8|14370.8|14368.8|14372.9|14370.9|14370.8|14368.8|33
1647867720000|2022-03-21 13:02:00|14370.7|14368.7|14368.7|14366.7|14371|14369|14368.7|14366.7|21
1647867730000|2022-03-21 13:02:10|14369|14367|14368.7|14366.7|14369.5|14367.5|14368.7|14366.7|14
1647867740000|2022-03-21 13:02:20|14368.9|14366.9|14367.9|14365.9|14368.9|14366.9|14367.7|14365.7|24
1647867750000|2022-03-21 13:02:30|14367.8|14365.8|14368.7|14366.7|14369|14367|14366.9|14364.9|17
1647867760000|2022-03-21 13:02:40|14368.8|14366.8|14372.8|14370.8|14372.9|14370.9|14368.8|14366.8|40
1647867770000|2022-03-21 13:02:50|14372.9|14370.9|14371.4|14369.4|14373.3|14371.3|14371.4|14369.4|19
1647867780000|2022-03-21 13:03:00|14371.3|14369.3|14371|14369|14371.5|14369.5|14370.7|14368.7|20
1647867790000|2022-03-21 13:03:10|14371.2|14369.2|14371.5|14369.5|14371.9|14369.9|14371|14369|7
1647867800000|2022-03-21 13:03:20|14371.4|14369.4|14370.9|14368.9|14371.9|14369.9|14370.8|14368.8|21
1647867810000|2022-03-21 13:03:30|14370.8|14368.8|14371.4|14369.4|14371.7|14369.7|14370.8|14368.8|4
1647867820000|2022-03-21 13:03:40|14371.5|14369.5|14371.2|14369.2|14372.7|14370.7|14370.9|14368.9|15
1647867830000|2022-03-21 13:03:50|14371|14369|14372.5|14370.5|14372.8|14370.8|14371|14369|13
1647867840000|2022-03-21 13:04:00|14372.4|14370.4|14371.8|14369.8|14372.8|14370.8|14371.7|14369.7|10
1647867850000|2022-03-21 13:04:10|14371.7|14369.7|14369.2|14367.2|14371.8|14369.8|14369|14367|26
1647867860000|2022-03-21 13:04:20|14369.3|14367.3|14370|14368|14370.3|14368.3|14369.2|14367.2|11
1647867870000|2022-03-21 13:04:30|14368.8|14366.8|14371.4|14369.4|14371.4|14369.4|14368.5|14366.5|63
1647867880000|2022-03-21 13:04:40|14371.3|14369.3|14370.9|14368.9|14372.3|14370.3|14370.8|14368.8|10
1647867890000|2022-03-21 13:04:50|14371|14369|14370.4|14368.4|14371.3|14369.3|14370.4|14368.4|15
1647867900000|2022-03-21 13:05:00|14370.3|14368.3|14369.7|14367.7|14371.5|14369.5|14368.7|14366.7|32
1647867910000|2022-03-21 13:05:10|14369.4|14367.4|14370|14368|14370.9|14368.9|14369.3|14367.3|15
1647867920000|2022-03-21 13:05:20|14370.2|14368.2|14369|14367|14370.2|14368.2|14368.7|14366.7|5
1647867930000|2022-03-21 13:05:30|14369.7|14367.7|14370.2|14368.2|14370.3|14368.3|14369.7|14367.7|18
1647867940000|2022-03-21 13:05:40|14370|14368|14372.5|14370.5|14372.8|14370.8|14370|14368|21
1647867950000|2022-03-21 13:05:50|14372.4|14370.4|14369.8|14367.8|14372.5|14370.5|14369.7|14367.7|30
1647867960000|2022-03-21 13:06:00|14369.7|14367.7|14369.5|14367.5|14369.8|14367.8|14368.5|14366.5|23
1647867970000|2022-03-21 13:06:10|14369.4|14367.4|14370|14368|14370|14368|14367.8|14365.8|39
1647867980000|2022-03-21 13:06:20|14369.9|14367.9|14372.2|14370.2|14372.3|14370.3|14369.9|14367.9|7
1647867990000|2022-03-21 13:06:30|14372|14370|14374|14372|14375|14373|14372|14370|57
1647868000000|2022-03-21 13:06:40|14374.2|14372.2|14375.4|14373.4|14375.4|14373.4|14374|14372|22
1647868010000|2022-03-21 13:06:50|14376.4|14374.4|14380.9|14378.9|14381.3|14379.3|14376.4|14374.4|98
1647868020000|2022-03-21 13:07:00|14380.4|14378.4|14384|14382|14386.2|14384.2|14380.2|14378.2|132
1647868030000|2022-03-21 13:07:10|14383.9|14381.9|14382.7|14380.7|14385.2|14383.2|14381.7|14379.7|29
1647868040000|2022-03-21 13:07:20|14382.8|14380.8|14380.8|14378.8|14382.8|14380.8|14380.7|14378.7|32
1647868050000|2022-03-21 13:07:30|14380.9|14378.9|14379.3|14377.3|14381.5|14379.5|14379|14377|44
1647868060000|2022-03-21 13:07:40|14379.2|14377.2|14379.8|14377.8|14380|14378|14378.3|14376.3|24
1647868070000|2022-03-21 13:07:50|14379.9|14377.9|14378.8|14376.8|14379.9|14377.9|14378.5|14376.5|12
1647868080000|2022-03-21 13:08:00|14378.9|14376.9|14380|14378|14380|14378|14378.4|14376.4|21
1647868090000|2022-03-21 13:08:10|14379.8|14377.8|14381.2|14379.2|14381.4|14379.4|14379.5|14377.5|19
1647868100000|2022-03-21 13:08:20|14381.3|14379.3|14379|14377|14381.9|14379.9|14379|14377|32
1647868110000|2022-03-21 13:08:30|14378.8|14376.8|14379.3|14377.3|14380.8|14378.8|14378.8|14376.8|62
1647868120000|2022-03-21 13:08:40|14379.4|14377.4|14378.8|14376.8|14379.5|14377.5|14377.7|14375.7|42
1647868130000|2022-03-21 13:08:50|14378.7|14376.7|14378.4|14376.4|14379.8|14377.8|14378.4|14376.4|17
1647868140000|2022-03-21 13:09:00|14378.8|14376.8|14380|14378|14380.7|14378.7|14378.8|14376.8|18
1647868150000|2022-03-21 13:09:10|14379.9|14377.9|14383.2|14381.2|14384.2|14382.2|14379.5|14377.5|117
1647868160000|2022-03-21 13:09:20|14382.3|14380.3|14383.2|14381.2|14384.4|14382.4|14382.3|14380.3|35
1647868170000|2022-03-21 13:09:30|14383|14381|14382.8|14380.8|14383.9|14381.9|14382.8|14380.8|11
1647868180000|2022-03-21 13:09:40|14382.9|14380.9|14383|14381|14383.3|14381.3|14382.8|14380.8|5
1647868190000|2022-03-21 13:09:50|14383.2|14381.2|14381.5|14379.5|14383.3|14381.3|14381|14379|13
1647868200000|2022-03-21 13:10:00|14381.4|14379.4|14383.2|14381.2|14383.2|14381.2|14381.3|14379.3|43
1647868210000|2022-03-21 13:10:10|14383|14381|14383.8|14381.8|14384|14382|14382.9|14380.9|20
1647868220000|2022-03-21 13:10:20|14384.2|14382.2|14385|14383|14385.5|14383.5|14384.2|14382.2|46
1647868230000|2022-03-21 13:10:30|14384.9|14382.9|14382.5|14380.5|14385|14383|14382.2|14380.2|38
1647868240000|2022-03-21 13:10:40|14382.7|14380.7|14383.7|14381.7|14383.9|14381.9|14382.4|14380.4|39
1647868250000|2022-03-21 13:10:50|14383.5|14381.5|14383.8|14381.8|14384.5|14382.5|14383.2|14381.2|28
1647868260000|2022-03-21 13:11:00|14383.7|14381.7|14380.2|14378.2|14383.7|14381.7|14379.9|14377.9|38
1647868270000|2022-03-21 13:11:10|14380.3|14378.3|14381.9|14379.9|14381.9|14379.9|14380.3|14378.3|15
1647868280000|2022-03-21 13:11:20|14381.8|14379.8|14380.5|14378.5|14382.7|14380.7|14380.3|14378.3|28
1647868290000|2022-03-21 13:11:30|14380.7|14378.7|14379.8|14377.8|14381.3|14379.3|14379.8|14377.8|13
1647868300000|2022-03-21 13:11:40|14379.7|14377.7|14380.7|14378.7|14381.4|14379.4|14379.2|14377.2|18
1647868310000|2022-03-21 13:11:50|14380.8|14378.8|14381.7|14379.7|14381.7|14379.7|14380.7|14378.7|17
1647868320000|2022-03-21 13:12:00|14382|14380|14383|14381|14383.4|14381.4|14381.7|14379.7|10
1647868330000|2022-03-21 13:12:10|14383.2|14381.2|14382.5|14380.5|14384|14382|14382.4|14380.4|27
1647868340000|2022-03-21 13:12:20|14382.7|14380.7|14382.2|14380.2|14383.8|14381.8|14382.2|14380.2|21
1647868350000|2022-03-21 13:12:30|14382.4|14380.4|14384.5|14382.5|14384.7|14382.7|14382.4|14380.4|12
1647868360000|2022-03-21 13:12:40|14384.7|14382.7|14385|14383|14386.8|14384.8|14384.7|14382.7|62
1647868370000|2022-03-21 13:12:50|14385.2|14383.2|14383.5|14381.5|14386.2|14384.2|14383.4|14381.4|15
1647868380000|2022-03-21 13:13:00|14383.4|14381.4|14382.5|14380.5|14383.7|14381.7|14382|14380|30
1647868390000|2022-03-21 13:13:10|14382.4|14380.4|14380.4|14378.4|14382.8|14380.8|14380.2|14378.2|27
1647868400000|2022-03-21 13:13:20|14380.5|14378.5|14379.8|14377.8|14383|14381|14379.4|14377.4|54
1647868410000|2022-03-21 13:13:30|14379.9|14377.9|14377.8|14375.8|14380.5|14378.5|14376.7|14374.7|73
1647868420000|2022-03-21 13:13:40|14377.9|14375.9|14378.5|14376.5|14378.5|14376.5|14376.9|14374.9|31
1647868430000|2022-03-21 13:13:50|14378.3|14376.3|14377.9|14375.9|14378.8|14376.8|14377.4|14375.4|28
1647868440000|2022-03-21 13:14:00|14378|14376|14378.5|14376.5|14378.8|14376.8|14377.9|14375.9|20
1647868450000|2022-03-21 13:14:10|14378.2|14376.2|14378.4|14376.4|14378.9|14376.9|14378|14376|8
1647868460000|2022-03-21 13:14:20|14378.5|14376.5|14381.3|14379.3|14381.3|14379.3|14378.5|14376.5|27
1647868470000|2022-03-21 13:14:30|14381.5|14379.5|14380.9|14378.9|14381.5|14379.5|14380.5|14378.5|10
1647868480000|2022-03-21 13:14:40|14380.7|14378.7|14380|14378|14381.3|14379.3|14379.7|14377.7|18
1647868490000|2022-03-21 13:14:50|14380.8|14378.8|14383.4|14381.4|14383.9|14381.9|14380.8|14378.8|34
1647868500000|2022-03-21 13:15:00|14383.3|14381.3|14381.9|14379.9|14383.3|14381.3|14381.8|14379.8|10
1647868510000|2022-03-21 13:15:10|14381.7|14379.7|14381|14379|14382.2|14380.2|14381|14379|16
1647868520000|2022-03-21 13:15:20|14380.9|14378.9|14377.4|14375.4|14380.9|14378.9|14377.4|14375.4|40
1647868530000|2022-03-21 13:15:30|14377.3|14375.3|14380.7|14378.7|14381.4|14379.4|14376.9|14374.9|58
1647868540000|2022-03-21 13:15:40|14380.9|14378.9|14380.5|14378.5|14381.2|14379.2|14380.4|14378.4|34
1647868550000|2022-03-21 13:15:50|14380.4|14378.4|14380.8|14378.8|14381.3|14379.3|14379.9|14377.9|17
1647868560000|2022-03-21 13:16:00|14380.9|14378.9|14379.5|14377.5|14381.3|14379.3|14379.4|14377.4|24
1647868570000|2022-03-21 13:16:10|14379.4|14377.4|14379.7|14377.7|14379.7|14377.7|14379.2|14377.2|6
1647868580000|2022-03-21 13:16:20|14379.5|14377.5|14379|14377|14379.8|14377.8|14377.5|14375.5|50
1647868590000|2022-03-21 13:16:30|14378.9|14376.9|14378.5|14376.5|14379.2|14377.2|14377.2|14375.2|11
1647868600000|2022-03-21 13:16:40|14378.8|14376.8|14379.4|14377.4|14379.4|14377.4|14378.3|14376.3|8
1647868610000|2022-03-21 13:16:50|14379.3|14377.3|14379.2|14377.2|14379.9|14377.9|14378.7|14376.7|9
1647868620000|2022-03-21 13:17:00|14379|14377|14380|14378|14380|14378|14379|14377|21
1647868630000|2022-03-21 13:17:10|14380.2|14378.2|14377.8|14375.8|14381.3|14379.3|14377.7|14375.7|38
1647868640000|2022-03-21 13:17:20|14377.9|14375.9|14378.8|14376.8|14379.4|14377.4|14376.9|14374.9|42
1647868650000|2022-03-21 13:17:30|14378.4|14376.4|14379.4|14377.4|14381.3|14379.3|14378.4|14376.4|21
1647868660000|2022-03-21 13:17:40|14379.5|14377.5|14379.2|14377.2|14380.2|14378.2|14379.2|14377.2|2
1647868670000|2022-03-21 13:17:50|14379|14377|14378.8|14376.8|14379.5|14377.5|14377.3|14375.3|9
1647868680000|2022-03-21 13:18:00|14378.9|14376.9|14378.8|14376.8|14379.9|14377.9|14378.5|14376.5|15
1647868690000|2022-03-21 13:18:10|14378.7|14376.7|14380.5|14378.5|14380.5|14378.5|14377.7|14375.7|21
1647868700000|2022-03-21 13:18:20|14381|14379|14379.8|14377.8|14381.3|14379.3|14379.3|14377.3|22
1647868710000|2022-03-21 13:18:30|14380|14378|14381.7|14379.7|14381.7|14379.7|14379.8|14377.8|17
1647868720000|2022-03-21 13:18:40|14381.5|14379.5|14382.3|14380.3|14382.3|14380.3|14381.2|14379.2|15
1647868730000|2022-03-21 13:18:50|14382.2|14380.2|14383.4|14381.4|14383.4|14381.4|14382|14380|22
1647868740000|2022-03-21 13:19:00|14383.3|14381.3|14384.3|14382.3|14385.4|14383.4|14383.2|14381.2|50
1647868750000|2022-03-21 13:19:10|14384.2|14382.2|14384.3|14382.3|14385|14383|14383.9|14381.9|23
1647868760000|2022-03-21 13:19:20|14384|14382|14384.4|14382.4|14385.2|14383.2|14384|14382|26
1647868770000|2022-03-21 13:19:30|14384.5|14382.5|14383.4|14381.4|14385.2|14383.2|14383.4|14381.4|36
1647868780000|2022-03-21 13:19:40|14383.5|14381.5|14382.3|14380.3|14384.2|14382.2|14382.3|14380.3|11
1647868790000|2022-03-21 13:19:50|14382.4|14380.4|14383|14381|14383.3|14381.3|14381.9|14379.9|15
1647868800000|2022-03-21 13:20:00|14382.9|14380.9|14381.7|14379.7|14383|14381|14380.3|14378.3|21
1647868810000|2022-03-21 13:20:10|14381.8|14379.8|14385.2|14383.2|14385.3|14383.3|14381.8|14379.8|31
1647868820000|2022-03-21 13:20:20|14385.3|14383.3|14386.3|14384.3|14386.7|14384.7|14384.7|14382.7|41
1647868830000|2022-03-21 13:20:30|14386.2|14384.2|14386.4|14384.4|14386.9|14384.9|14385.4|14383.4|35
1647868840000|2022-03-21 13:20:40|14386.3|14384.3|14386.3|14384.3|14386.7|14384.7|14384.7|14382.7|42
1647868850000|2022-03-21 13:20:50|14386.2|14384.2|14386.4|14384.4|14386.9|14384.9|14385.5|14383.5|26
1647868860000|2022-03-21 13:21:00|14386.3|14384.3|14387.5|14385.5|14389.3|14387.3|14386.2|14384.2|69
1647868870000|2022-03-21 13:21:10|14387.7|14385.7|14387.9|14385.9|14388.7|14386.7|14387.3|14385.3|23
1647868880000|2022-03-21 13:21:20|14388|14386|14387.4|14385.4|14388|14386|14387.3|14385.3|14
1647868890000|2022-03-21 13:21:30|14387.3|14385.3|14386.9|14384.9|14388|14386|14386.3|14384.3|32
1647868900000|2022-03-21 13:21:40|14387|14385|14385.4|14383.4|14387|14385|14384.9|14382.9|31
1647868910000|2022-03-21 13:21:50|14385.3|14383.3|14386|14384|14386.2|14384.2|14385.2|14383.2|34
1647868920000|2022-03-21 13:22:00|14386.3|14384.3|14386.2|14384.2|14387.3|14385.3|14386.2|14384.2|24
1647868930000|2022-03-21 13:22:10|14385.9|14383.9|14384.4|14382.4|14386.3|14384.3|14383|14381|56
1647868940000|2022-03-21 13:22:20|14384.5|14382.5|14384.9|14382.9|14385|14383|14384.3|14382.3|4
1647868950000|2022-03-21 13:22:30|14384.8|14382.8|14384.8|14382.8|14384.9|14382.9|14384.3|14382.3|18
1647868960000|2022-03-21 13:22:40|14384.7|14382.7|14386.4|14384.4|14386.4|14384.4|14384.7|14382.7|10
1647868970000|2022-03-21 13:22:50|14386.5|14384.5|14388.3|14386.3|14389.4|14387.4|14386.5|14384.5|46
1647868980000|2022-03-21 13:23:00|14388.4|14386.4|14388.4|14386.4|14388.9|14386.9|14388|14386|25
1647868990000|2022-03-21 13:23:10|14388.3|14386.3|14387.7|14385.7|14388.7|14386.7|14387.7|14385.7|12
1647869000000|2022-03-21 13:23:20|14387.5|14385.5|14388.4|14386.4|14388.4|14386.4|14387.4|14385.4|15
1647869010000|2022-03-21 13:23:30|14388.5|14386.5|14387.9|14385.9|14389|14387|14387.8|14385.8|13
1647869020000|2022-03-21 13:23:40|14388|14386|14387.5|14385.5|14389.5|14387.5|14387.4|14385.4|21
1647869030000|2022-03-21 13:23:50|14387.8|14385.8|14387.4|14385.4|14387.8|14385.8|14386.5|14384.5|33
1647869040000|2022-03-21 13:24:00|14387.3|14385.3|14388.2|14386.2|14388.2|14386.2|14386.9|14384.9|10
1647869050000|2022-03-21 13:24:10|14388.3|14386.3|14388.5|14386.5|14388.8|14386.8|14388.2|14386.2|37
1647869060000|2022-03-21 13:24:20|14388.4|14386.4|14390|14388|14390.2|14388.2|14388.3|14386.3|46
1647869070000|2022-03-21 13:24:30|14389.9|14387.9|14387.2|14385.2|14389.9|14387.9|14387.2|14385.2|29
1647869080000|2022-03-21 13:24:40|14387.3|14385.3|14388.7|14386.7|14388.8|14386.8|14387|14385|25
1647869090000|2022-03-21 13:24:50|14388.4|14386.4|14387.4|14385.4|14388.7|14386.7|14387.2|14385.2|32
1647869100000|2022-03-21 13:25:00|14388.7|14386.7|14391.8|14389.8|14392.4|14390.4|14388.4|14386.4|223
1647869110000|2022-03-21 13:25:10|14391.9|14389.9|14391.9|14389.9|14392|14390|14391.2|14389.2|43
1647869120000|2022-03-21 13:25:20|14391.7|14389.7|14390.2|14388.2|14391.7|14389.7|14389.4|14387.4|57
1647869130000|2022-03-21 13:25:30|14390.3|14388.3|14389.5|14387.5|14390.4|14388.4|14388.9|14386.9|70
1647869140000|2022-03-21 13:25:40|14390.2|14388.2|14390.8|14388.8|14390.8|14388.8|14390.2|14388.2|30
1647869150000|2022-03-21 13:25:50|14391|14389|14392.2|14390.2|14392.2|14390.2|14390.8|14388.8|30
1647869160000|2022-03-21 13:26:00|14392|14390|14391.7|14389.7|14393.5|14391.5|14391.7|14389.7|93
1647869170000|2022-03-21 13:26:10|14391.9|14389.9|14391.4|14389.4|14391.9|14389.9|14390|14388|74
1647869180000|2022-03-21 13:26:20|14391.5|14389.5|14391.2|14389.2|14391.5|14389.5|14390.7|14388.7|16
1647869190000|2022-03-21 13:26:30|14391|14389|14389|14387|14391.2|14389.2|14389|14387|36
1647869200000|2022-03-21 13:26:40|14388.2|14386.2|14386.7|14384.7|14388.7|14386.7|14386.5|14384.5|68
1647869210000|2022-03-21 13:26:50|14386.5|14384.5|14386.9|14384.9|14387.7|14385.7|14386|14384|47
1647869220000|2022-03-21 13:27:00|14386.8|14384.8|14388.4|14386.4|14388.4|14386.4|14386.2|14384.2|72
1647869230000|2022-03-21 13:27:10|14388.7|14386.7|14388.4|14386.4|14389.4|14387.4|14386|14384|68
1647869240000|2022-03-21 13:27:20|14388.2|14386.2|14385.3|14383.3|14388.5|14386.5|14384.5|14382.5|81
1647869250000|2022-03-21 13:27:30|14385.5|14383.5|14384.2|14382.2|14386.3|14384.3|14384|14382|141
1647869260000|2022-03-21 13:27:40|14384.4|14382.4|14376.3|14374.3|14384.8|14382.8|14375.7|14373.7|202
1647869270000|2022-03-21 13:27:50|14376.4|14374.4|14371.4|14369.4|14376.4|14374.4|14371.3|14369.3|245
1647869280000|2022-03-21 13:28:00|14371.3|14369.3|14369.9|14367.9|14372.9|14370.9|14369.3|14367.3|173
1647869290000|2022-03-21 13:28:10|14369.4|14367.4|14369.8|14367.8|14370.3|14368.3|14367|14365|118
1647869300000|2022-03-21 13:28:20|14369.9|14367.9|14371|14369|14371|14369|14369.3|14367.3|91
1647869310000|2022-03-21 13:28:30|14370.3|14368.3|14371.2|14369.2|14371.8|14369.8|14369.7|14367.7|93
1647869320000|2022-03-21 13:28:40|14371.4|14369.4|14372|14370|14373.3|14371.3|14371.4|14369.4|110
1647869330000|2022-03-21 13:28:50|14372.5|14370.5|14372.8|14370.8|14373.9|14371.9|14371.7|14369.7|68
1647869340000|2022-03-21 13:29:00|14372.9|14370.9|14371.3|14369.3|14372.9|14370.9|14370.9|14368.9|74
1647869350000|2022-03-21 13:29:10|14371.4|14369.4|14372.4|14370.4|14372.5|14370.5|14370.5|14368.5|112
1647869360000|2022-03-21 13:29:20|14372.5|14370.5|14373.4|14371.4|14374.2|14372.2|14371.4|14369.4|140
1647869370000|2022-03-21 13:29:30|14373.3|14371.3|14376.7|14374.7|14379.2|14377.2|14373.3|14371.3|250
1647869380000|2022-03-21 13:29:40|14376.5|14374.5|14377|14375|14378.9|14376.9|14376.2|14374.2|166
1647869390000|2022-03-21 13:29:50|14377.2|14375.2|14379.3|14377.3|14379.4|14377.4|14375.9|14373.9|242
1647869400000|2022-03-21 13:30:00|14378.8|14377.8|14374.4|14373.4|14387.2|14386.2|14370.9|14369.9|1618
1647869410000|2022-03-21 13:30:10|14374.2|14373.2|14384.4|14383.4|14385.8|14384.8|14373.4|14372.4|636
1647869420000|2022-03-21 13:30:20|14384.8|14383.8|14372.9|14371.9|14384.8|14383.8|14369.4|14368.4|750
1647869430000|2022-03-21 13:30:30|14373.8|14372.8|14368.4|14367.4|14376.4|14375.4|14366.2|14365.2|769
1647869440000|2022-03-21 13:30:40|14368.5|14367.5|14378.2|14377.2|14378.8|14377.8|14366.7|14365.7|356
1647869450000|2022-03-21 13:30:50|14378|14377|14388.3|14387.3|14389.5|14388.5|14377.8|14376.8|484
1647869460000|2022-03-21 13:31:00|14387.9|14386.9|14385.3|14384.3|14392.3|14391.3|14383.4|14382.4|588
1647869470000|2022-03-21 13:31:10|14385.8|14384.8|14379.4|14378.4|14388.3|14387.3|14378.7|14377.7|487
1647869480000|2022-03-21 13:31:20|14377.5|14376.5|14384|14383|14389.2|14388.2|14377.3|14376.3|571
1647869490000|2022-03-21 13:31:30|14384.4|14383.4|14393.3|14392.3|14395|14394|14384|14383|423
1647869500000|2022-03-21 13:31:40|14393.9|14392.9|14393|14392|14394.8|14393.8|14387.5|14386.5|361
1647869510000|2022-03-21 13:31:50|14393.2|14392.2|14386.7|14385.7|14393.9|14392.9|14383.4|14382.4|324
1647869520000|2022-03-21 13:32:00|14385.7|14384.7|14394.4|14393.4|14394.8|14393.8|14384.9|14383.9|399
1647869530000|2022-03-21 13:32:10|14394|14393|14394.2|14393.2|14397|14396|14392|14391|408
1647869540000|2022-03-21 13:32:20|14394.7|14393.7|14398.7|14397.7|14398.8|14397.8|14393.2|14392.2|340
1647869550000|2022-03-21 13:32:30|14398.4|14397.4|14398.7|14397.7|14399.4|14398.4|14393.2|14392.2|261
1647869560000|2022-03-21 13:32:40|14398.4|14397.4|14399.9|14398.9|14402.8|14401.8|14397.8|14396.8|362
1647869570000|2022-03-21 13:32:50|14400.2|14399.2|14392.8|14391.8|14400.3|14399.3|14391.5|14390.5|293
1647869580000|2022-03-21 13:33:00|14393.2|14392.2|14401.7|14400.7|14402.2|14401.2|14390.9|14389.9|393
1647869590000|2022-03-21 13:33:10|14401.4|14400.4|14403.2|14402.2|14403.3|14402.3|14399.4|14398.4|347
1647869600000|2022-03-21 13:33:20|14403.3|14402.3|14401.4|14400.4|14403.5|14402.5|14399.3|14398.3|216
1647869610000|2022-03-21 13:33:30|14401.5|14400.5|14402|14401|14403|14402|14399.9|14398.9|129
1647869620000|2022-03-21 13:33:40|14402.5|14401.5|14402.7|14401.7|14403.4|14402.4|14400.3|14399.3|203
1647869630000|2022-03-21 13:33:50|14402|14401|14397.7|14396.7|14402|14401|14394.5|14393.5|430
1647869640000|2022-03-21 13:34:00|14398.2|14397.2|14390.4|14389.4|14398.2|14397.2|14387.2|14386.2|553
1647869650000|2022-03-21 13:34:10|14390.5|14389.5|14390|14389|14393.4|14392.4|14385.9|14384.9|327
1647869660000|2022-03-21 13:34:20|14390.2|14389.2|14402.3|14401.3|14403.3|14402.3|14386.5|14385.5|628
1647869670000|2022-03-21 13:34:30|14402.9|14401.9|14407.8|14406.8|14408|14407|14399.3|14398.3|419
1647869680000|2022-03-21 13:34:40|14407.4|14406.4|14409.8|14408.8|14413.7|14412.7|14406.8|14405.8|456
1647869690000|2022-03-21 13:34:50|14410.2|14409.2|14411.7|14410.7|14414.5|14413.5|14407.7|14406.7|437
1647869700000|2022-03-21 13:35:00|14411.9|14410.9|14417.5|14416.5|14420|14419|14410.8|14409.8|671
1647869710000|2022-03-21 13:35:10|14417.4|14416.4|14412.2|14411.2|14420.2|14419.2|14410.9|14409.9|628
1647869720000|2022-03-21 13:35:20|14412.7|14411.7|14417.5|14416.5|14418.2|14417.2|14406.4|14405.4|376
1647869730000|2022-03-21 13:35:30|14416.9|14415.9|14420.5|14419.5|14422.2|14421.2|14414.4|14413.4|287
1647869740000|2022-03-21 13:35:40|14420.7|14419.7|14416.7|14415.7|14421.5|14420.5|14414.8|14413.8|296
1647869750000|2022-03-21 13:35:50|14415.9|14414.9|14413.9|14412.9|14418|14417|14410.3|14409.3|267
1647869760000|2022-03-21 13:36:00|14414|14413|14407.5|14406.5|14414.5|14413.5|14406.5|14405.5|376
1647869770000|2022-03-21 13:36:10|14407.3|14406.3|14401.9|14400.9|14408.3|14407.3|14401.8|14400.8|390
1647869780000|2022-03-21 13:36:20|14401.8|14400.8|14404.2|14403.2|14406|14405|14398|14397|448
1647869790000|2022-03-21 13:36:30|14403.5|14402.5|14415.9|14414.9|14416.9|14415.9|14403.5|14402.5|473
1647869800000|2022-03-21 13:36:40|14415.7|14414.7|14411.3|14410.3|14418.4|14417.4|14409.5|14408.5|383
1647869810000|2022-03-21 13:36:50|14411.2|14410.2|14417.2|14416.2|14417.2|14416.2|14409.8|14408.8|184
1647869820000|2022-03-21 13:37:00|14417.3|14416.3|14412.4|14411.4|14418.4|14417.4|14411.3|14410.3|245
1647869830000|2022-03-21 13:37:10|14412.8|14411.8|14406.4|14405.4|14412.8|14411.8|14405.5|14404.5|314
1647869840000|2022-03-21 13:37:20|14406.7|14405.7|14405.5|14404.5|14407.8|14406.8|14400.9|14399.9|275
1647869850000|2022-03-21 13:37:30|14405.7|14404.7|14410.4|14409.4|14413.4|14412.4|14405.7|14404.7|220
1647869860000|2022-03-21 13:37:40|14410.9|14409.9|14416.9|14415.9|14417|14416|14408.7|14407.7|240
1647869870000|2022-03-21 13:37:50|14417.3|14416.3|14422.7|14421.7|14423.9|14422.9|14417|14416|385
1647869880000|2022-03-21 13:38:00|14422.5|14421.5|14427.9|14426.9|14427.9|14426.9|14422.2|14421.2|428
1647869890000|2022-03-21 13:38:10|14427.8|14426.8|14422.9|14421.9|14428.2|14427.2|14422.5|14421.5|250
1647869900000|2022-03-21 13:38:20|14422.7|14421.7|14429.4|14428.4|14430|14429|14421.5|14420.5|460
1647869910000|2022-03-21 13:38:30|14428.4|14427.4|14423.4|14422.4|14429.7|14428.7|14419.4|14418.4|491
1647869920000|2022-03-21 13:38:40|14423|14422|14419.8|14418.8|14423|14422|14417.3|14416.3|256
1647869930000|2022-03-21 13:38:50|14418.7|14417.7|14422.3|14421.3|14422.5|14421.5|14414.4|14413.4|322
1647869940000|2022-03-21 13:39:00|14422.7|14421.7|14424.2|14423.2|14425.2|14424.2|14417.8|14416.8|311
1647869950000|2022-03-21 13:39:10|14424.8|14423.8|14429.3|14428.3|14431|14430|14422.5|14421.5|393
1647869960000|2022-03-21 13:39:20|14429.4|14428.4|14431.4|14430.4|14434.4|14433.4|14426.4|14425.4|300
1647869970000|2022-03-21 13:39:30|14431.7|14430.7|14432.5|14431.5|14434|14433|14427.4|14426.4|308
1647869980000|2022-03-21 13:39:40|14432.7|14431.7|14432.2|14431.2|14433.8|14432.8|14425.4|14424.4|203
1647869990000|2022-03-21 13:39:50|14432.4|14431.4|14432.7|14431.7|14434.4|14433.4|14428.9|14427.9|262
1647870000000|2022-03-21 13:40:00|14432.3|14431.3|14441.7|14440.7|14443.8|14442.8|14430.7|14429.7|893
1647870010000|2022-03-21 13:40:10|14441.8|14440.8|14438|14437|14443.3|14442.3|14435|14434|593
1647870020000|2022-03-21 13:40:20|14438.3|14437.3|14444.9|14443.9|14445|14444|14437.4|14436.4|286
1647870030000|2022-03-21 13:40:30|14445.2|14444.2|14444.9|14443.9|14448.8|14447.8|14441|14440|538
1647870040000|2022-03-21 13:40:40|14445.5|14444.5|14442.5|14441.5|14449.8|14448.8|14442.5|14441.5|388
1647870050000|2022-03-21 13:40:50|14443|14442|14441.5|14440.5|14446.4|14445.4|14439.8|14438.8|356
1647870060000|2022-03-21 13:41:00|14441.7|14440.7|14452.5|14451.5|14454.5|14453.5|14440.7|14439.7|559
1647870070000|2022-03-21 13:41:10|14452.2|14451.2|14461.2|14460.2|14461.2|14460.2|14451.8|14450.8|524
1647870080000|2022-03-21 13:41:20|14461.3|14460.3|14464.9|14463.9|14468.5|14467.5|14460.3|14459.3|529
1647870090000|2022-03-21 13:41:30|14464.8|14463.8|14466.9|14465.9|14469.5|14468.5|14464.4|14463.4|441
1647870100000|2022-03-21 13:41:40|14467|14466|14465.7|14464.7|14467.4|14466.4|14463.3|14462.3|292
1647870110000|2022-03-21 13:41:50|14465.9|14464.9|14465|14464|14466.2|14465.2|14461.5|14460.5|192
1647870120000|2022-03-21 13:42:00|14464.9|14463.9|14471.9|14470.9|14472.7|14471.7|14462.9|14461.9|265
1647870130000|2022-03-21 13:42:10|14472.2|14471.2|14471.4|14470.4|14473.4|14472.4|14466.9|14465.9|285
1647870140000|2022-03-21 13:42:20|14471.7|14470.7|14470.4|14469.4|14473.4|14472.4|14470|14469|251
1647870150000|2022-03-21 13:42:30|14470.7|14469.7|14464.3|14463.3|14473.8|14472.8|14464.3|14463.3|339
1647870160000|2022-03-21 13:42:40|14464.9|14463.9|14463.5|14462.5|14467|14466|14463.3|14462.3|324
1647870170000|2022-03-21 13:42:50|14463.7|14462.7|14458.7|14457.7|14464.2|14463.2|14455.5|14454.5|464
1647870180000|2022-03-21 13:43:00|14458.9|14457.9|14457.7|14456.7|14462.8|14461.8|14457.5|14456.5|236
1647870190000|2022-03-21 13:43:10|14457.8|14456.8|14455.3|14454.3|14459.2|14458.2|14454.8|14453.8|250
1647870200000|2022-03-21 13:43:20|14454.8|14453.8|14455.9|14454.9|14458|14457|14452.8|14451.8|338
1647870210000|2022-03-21 13:43:30|14456.2|14455.2|14454.9|14453.9|14459.2|14458.2|14454.5|14453.5|226
1647870220000|2022-03-21 13:43:40|14455.4|14454.4|14460.5|14459.5|14460.9|14459.9|14454.9|14453.9|245
1647870230000|2022-03-21 13:43:50|14460.4|14459.4|14455.2|14454.2|14462.4|14461.4|14452.8|14451.8|273
1647870240000|2022-03-21 13:44:00|14454.9|14453.9|14449.9|14448.9|14456.4|14455.4|14449|14448|294
1647870250000|2022-03-21 13:44:10|14449.7|14448.7|14444.4|14443.4|14450|14449|14444|14443|562
1647870260000|2022-03-21 13:44:20|14444.7|14443.7|14448.7|14447.7|14454.4|14453.4|14443.8|14442.8|317
1647870270000|2022-03-21 13:44:30|14448.4|14447.4|14444.7|14443.7|14450.4|14449.4|14443.5|14442.5|268
1647870280000|2022-03-21 13:44:40|14444.3|14443.3|14441.8|14440.8|14444.8|14443.8|14436.8|14435.8|455
1647870290000|2022-03-21 13:44:50|14441.4|14440.4|14447.3|14446.3|14447.5|14446.5|14440.2|14439.2|241
1647870300000|2022-03-21 13:45:00|14447.7|14446.7|14447.3|14446.3|14453.5|14452.5|14446.4|14445.4|480
1647870310000|2022-03-21 13:45:10|14447.4|14446.4|14439.8|14438.8|14447.9|14446.9|14439.8|14438.8|284
1647870320000|2022-03-21 13:45:20|14439.7|14438.7|14442.4|14441.4|14443.2|14442.2|14437|14436|305
1647870330000|2022-03-21 13:45:30|14441.8|14440.8|14442.5|14441.5|14442.5|14441.5|14435.9|14434.9|246
1647870340000|2022-03-21 13:45:40|14441.9|14440.9|14431.9|14430.9|14442|14441|14430.8|14429.8|342
1647870350000|2022-03-21 13:45:50|14431.8|14430.8|14424.3|14423.3|14433|14432|14422.4|14421.4|551
1647870360000|2022-03-21 13:46:00|14424|14423|14415.4|14414.4|14424|14423|14413.9|14412.9|449
1647870370000|2022-03-21 13:46:10|14415|14414|14420.2|14419.2|14422.3|14421.3|14413.4|14412.4|445
1647870380000|2022-03-21 13:46:20|14420|14419|14416.7|14415.7|14421.3|14420.3|14414|14413|483
1647870390000|2022-03-21 13:46:30|14416.8|14415.8|14419.4|14418.4|14420.7|14419.7|14413.9|14412.9|261
1647870400000|2022-03-21 13:46:40|14419.7|14418.7|14412.2|14411.2|14419.9|14418.9|14411.9|14410.9|272
1647870410000|2022-03-21 13:46:50|14412.3|14411.3|14417|14416|14417.7|14416.7|14410.7|14409.7|340
1647870420000|2022-03-21 13:47:00|14417.2|14416.2|14419.9|14418.9|14420.5|14419.5|14415.8|14414.8|289
1647870430000|2022-03-21 13:47:10|14420.2|14419.2|14420.7|14419.7|14421.5|14420.5|14416.2|14415.2|204
1647870440000|2022-03-21 13:47:20|14420.9|14419.9|14417.7|14416.7|14421.5|14420.5|14415.5|14414.5|188
1647870450000|2022-03-21 13:47:30|14417.4|14416.4|14414.4|14413.4|14418|14417|14413.5|14412.5|140
1647870460000|2022-03-21 13:47:40|14414.3|14413.3|14412.2|14411.2|14414.4|14413.4|14405.9|14404.9|515
1647870470000|2022-03-21 13:47:50|14412|14411|14413.7|14412.7|14416.5|14415.5|14410.8|14409.8|214
1647870480000|2022-03-21 13:48:00|14413.4|14412.4|14406.9|14405.9|14413.9|14412.9|14405|14404|302
1647870490000|2022-03-21 13:48:10|14406.8|14405.8|14403.9|14402.9|14407.4|14406.4|14402|14401|297
1647870500000|2022-03-21 13:48:20|14404|14403|14399.3|14398.3|14405.5|14404.5|14397.5|14396.5|433
1647870510000|2022-03-21 13:48:30|14399.7|14398.7|14398.9|14397.9|14402.9|14401.9|14396.5|14395.5|389
1647870520000|2022-03-21 13:48:40|14399|14398|14398|14397|14400.2|14399.2|14396|14395|195
1647870530000|2022-03-21 13:48:50|14397.8|14396.8|14387|14386|14397.8|14396.8|14386.9|14385.9|400
1647870540000|2022-03-21 13:49:00|14386.9|14385.9|14381.7|14380.7|14386.9|14385.9|14374.7|14373.7|676
1647870550000|2022-03-21 13:49:10|14381.9|14380.9|14387.4|14386.4|14387.7|14386.7|14381.9|14380.9|401
1647870560000|2022-03-21 13:49:20|14387.2|14386.2|14385.9|14384.9|14391.2|14390.2|14384.4|14383.4|427
1647870570000|2022-03-21 13:49:30|14386|14385|14382.7|14381.7|14387.2|14386.2|14375.8|14374.8|403
1647870580000|2022-03-21 13:49:40|14382.4|14381.4|14378.5|14377.5|14382.5|14381.5|14378.2|14377.2|170
1647870590000|2022-03-21 13:49:50|14379.2|14378.2|14380.3|14379.3|14381.7|14380.7|14376.7|14375.7|193
1647870600000|2022-03-21 13:50:00|14380.4|14379.4|14388.9|14387.9|14390|14389|14377.9|14376.9|432
1647870610000|2022-03-21 13:50:10|14389.4|14388.4|14392|14391|14393.5|14392.5|14386.2|14385.2|350
1647870620000|2022-03-21 13:50:20|14391.5|14390.5|14396.8|14395.8|14398.4|14397.4|14390.3|14389.3|316
1647870630000|2022-03-21 13:50:30|14396.2|14395.2|14395.2|14394.2|14396.2|14395.2|14391.5|14390.5|283
1647870640000|2022-03-21 13:50:40|14394.8|14393.8|14394.7|14393.7|14398|14397|14393.9|14392.9|196
1647870650000|2022-03-21 13:50:50|14394.4|14393.4|14395.7|14394.7|14398.5|14397.5|14391.9|14390.9|226
1647870660000|2022-03-21 13:51:00|14396|14395|14390.4|14389.4|14396.4|14395.4|14387.5|14386.5|232
1647870670000|2022-03-21 13:51:10|14390.5|14389.5|14391.9|14390.9|14392.9|14391.9|14388.7|14387.7|116
1647870680000|2022-03-21 13:51:20|14391.7|14390.7|14389.2|14388.2|14391.9|14390.9|14387.5|14386.5|195
1647870690000|2022-03-21 13:51:30|14389.3|14388.3|14385.2|14384.2|14391.2|14390.2|14384.4|14383.4|232
1647870700000|2022-03-21 13:51:40|14384.4|14383.4|14381.7|14380.7|14389.7|14388.7|14381.3|14380.3|202
1647870710000|2022-03-21 13:51:50|14381.4|14380.4|14372.5|14371.5|14383.2|14382.2|14372.5|14371.5|462
1647870720000|2022-03-21 13:52:00|14372|14371|14354.2|14353.2|14372.5|14371.5|14353.4|14352.4|888
1647870730000|2022-03-21 13:52:10|14354.7|14353.7|14351.5|14350.5|14356|14355|14349.2|14348.2|523
1647870740000|2022-03-21 13:52:20|14351.3|14350.3|14345.2|14344.2|14354.2|14353.2|14344.5|14343.5|396
1647870750000|2022-03-21 13:52:30|14345.4|14344.4|14340.9|14339.9|14346.2|14345.2|14338.8|14337.8|967
1647870760000|2022-03-21 13:52:40|14340.7|14339.7|14336.9|14335.9|14342.4|14341.4|14336.5|14335.5|495
1647870770000|2022-03-21 13:52:50|14337.4|14336.4|14335.2|14334.2|14338.4|14337.4|14333.5|14332.5|296
1647870780000|2022-03-21 13:53:00|14335.3|14334.3|14339.4|14338.4|14342.7|14341.7|14333|14332|441
1647870790000|2022-03-21 13:53:10|14339.7|14338.7|14339.5|14338.5|14343.3|14342.3|14338|14337|395
1647870800000|2022-03-21 13:53:20|14340.7|14339.7|14343.8|14342.8|14345.7|14344.7|14340.7|14339.7|282
1647870810000|2022-03-21 13:53:30|14343.7|14342.7|14336.4|14335.4|14344|14343|14335.2|14334.2|248
1647870820000|2022-03-21 13:53:40|14336.5|14335.5|14338.9|14337.9|14344.4|14343.4|14335.2|14334.2|196
1647870830000|2022-03-21 13:53:50|14338.8|14337.8|14328|14327|14339.3|14338.3|14327.5|14326.5|479
1647870840000|2022-03-21 13:54:00|14327.7|14326.7|14327.9|14326.9|14332.2|14331.2|14325.4|14324.4|353
1647870850000|2022-03-21 13:54:10|14327.5|14326.5|14326.2|14325.2|14331.5|14330.5|14324.9|14323.9|309
1647870860000|2022-03-21 13:54:20|14326.4|14325.4|14318.5|14317.5|14327.7|14326.7|14318.2|14317.2|382
1647870870000|2022-03-21 13:54:30|14318.8|14317.8|14309.2|14308.2|14319.8|14318.8|14308.7|14307.7|685
1647870880000|2022-03-21 13:54:40|14308.9|14307.9|14309.2|14308.2|14311.5|14310.5|14303.2|14302.2|742
1647870890000|2022-03-21 13:54:50|14309.3|14308.3|14310.4|14309.4|14313|14312|14306.2|14305.2|371
1647870900000|2022-03-21 13:55:00|14309.9|14308.9|14317.7|14316.7|14319.7|14318.7|14309.2|14308.2|560
1647870910000|2022-03-21 13:55:10|14317.8|14316.8|14306.9|14305.9|14318.4|14317.4|14306|14305|333
1647870920000|2022-03-21 13:55:20|14306.7|14305.7|14303.8|14302.8|14307.2|14306.2|14300.4|14299.4|518
1647870930000|2022-03-21 13:55:30|14304.7|14303.7|14304.2|14303.2|14308|14307|14302.8|14301.8|426
1647870940000|2022-03-21 13:55:40|14304.4|14303.4|14305.7|14304.7|14306.7|14305.7|14302.5|14301.5|233
1647870950000|2022-03-21 13:55:50|14305.5|14304.5|14312.4|14311.4|14312.9|14311.9|14302.9|14301.9|260
1647870960000|2022-03-21 13:56:00|14312.5|14311.5|14314.4|14313.4|14315.4|14314.4|14309.4|14308.4|417
1647870970000|2022-03-21 13:56:10|14314.7|14313.7|14309.8|14308.8|14318.2|14317.2|14307.9|14306.9|478
1647870980000|2022-03-21 13:56:20|14310.4|14309.4|14319.9|14318.9|14320.3|14319.3|14309.8|14308.8|410
1647870990000|2022-03-21 13:56:30|14319.5|14318.5|14324.9|14323.9|14328.4|14327.4|14318.2|14317.2|519
1647871000000|2022-03-21 13:56:40|14324.7|14323.7|14322.5|14321.5|14324.9|14323.9|14321.2|14320.2|268
1647871010000|2022-03-21 13:56:50|14322.7|14321.7|14322.7|14321.7|14325.3|14324.3|14320.7|14319.7|168
1647871020000|2022-03-21 13:57:00|14322.5|14321.5|14331.3|14330.3|14332.8|14331.8|14322.5|14321.5|448
1647871030000|2022-03-21 13:57:10|14331.4|14330.4|14326.7|14325.7|14334.5|14333.5|14326.7|14325.7|303
1647871040000|2022-03-21 13:57:20|14326.9|14325.9|14324.9|14323.9|14328.8|14327.8|14323.4|14322.4|219
1647871050000|2022-03-21 13:57:30|14324.5|14323.5|14325.4|14324.4|14326.9|14325.9|14323|14322|183
1647871060000|2022-03-21 13:57:40|14325.7|14324.7|14326.3|14325.3|14326.8|14325.8|14323.2|14322.2|123
1647871070000|2022-03-21 13:57:50|14326.4|14325.4|14321.3|14320.3|14328.3|14327.3|14320.2|14319.2|172
1647871080000|2022-03-21 13:58:00|14321.4|14320.4|14326.7|14325.7|14330.5|14329.5|14319.9|14318.9|619
1647871090000|2022-03-21 13:58:10|14326.5|14325.5|14332.2|14331.2|14332.2|14331.2|14326.4|14325.4|140
1647871100000|2022-03-21 13:58:20|14332.3|14331.3|14328.7|14327.7|14332.3|14331.3|14327.5|14326.5|187
1647871110000|2022-03-21 13:58:30|14329|14328|14330.2|14329.2|14332.3|14331.3|14328.9|14327.9|111
1647871120000|2022-03-21 13:58:40|14330|14329|14327.7|14326.7|14330.2|14329.2|14324.4|14323.4|186
1647871130000|2022-03-21 13:58:50|14327.9|14326.9|14328.4|14327.4|14331.4|14330.4|14326.2|14325.2|230
1647871140000|2022-03-21 13:59:00|14328.3|14327.3|14329.7|14328.7|14329.9|14328.9|14324.2|14323.2|165
1647871150000|2022-03-21 13:59:10|14329.9|14328.9|14326.9|14325.9|14330.9|14329.9|14326.2|14325.2|146
1647871160000|2022-03-21 13:59:20|14327.2|14326.2|14313|14312|14327.2|14326.2|14313|14312|411
1647871170000|2022-03-21 13:59:30|14312.9|14311.9|14310.9|14309.9|14313.4|14312.4|14308|14307|424
1647871180000|2022-03-21 13:59:40|14310.7|14309.7|14312.3|14311.3|14313.7|14312.7|14309.7|14308.7|183
1647871190000|2022-03-21 13:59:50|14312.2|14311.2|14310.3|14309.3|14313.9|14312.9|14308.7|14307.7|207
1647871200000|2022-03-21 14:00:00|14310.2|14309.2|14302.3|14301.3|14315.2|14314.2|14301.3|14300.3|599
1647871210000|2022-03-21 14:00:10|14302.5|14301.5|14306.2|14305.2|14307.3|14306.3|14301.9|14300.9|315
1647871220000|2022-03-21 14:00:20|14305.7|14304.7|14314.7|14313.7|14315.4|14314.4|14305.2|14304.2|355
1647871230000|2022-03-21 14:00:30|14314.8|14313.8|14316.5|14315.5|14318.9|14317.9|14309.7|14308.7|431
1647871240000|2022-03-21 14:00:40|14315.7|14314.7|14312.8|14311.8|14319.7|14318.7|14311.4|14310.4|235
1647871250000|2022-03-21 14:00:50|14312.9|14311.9|14318.7|14317.7|14318.9|14317.9|14312.7|14311.7|172
1647871260000|2022-03-21 14:01:00|14318.3|14317.3|14323.2|14322.2|14323.9|14322.9|14315.7|14314.7|333
1647871270000|2022-03-21 14:01:10|14323.4|14322.4|14321.9|14320.9|14325.9|14324.9|14321.7|14320.7|314
1647871280000|2022-03-21 14:01:20|14321.7|14320.7|14314.5|14313.5|14324|14323|14314.3|14313.3|337
1647871290000|2022-03-21 14:01:30|14314.7|14313.7|14317.5|14316.5|14317.9|14316.9|14312.8|14311.8|248
1647871300000|2022-03-21 14:01:40|14317.7|14316.7|14325.3|14324.3|14325.5|14324.5|14315.7|14314.7|220
1647871310000|2022-03-21 14:01:50|14325.4|14324.4|14323.2|14322.2|14325.7|14324.7|14320.4|14319.4|156
1647871320000|2022-03-21 14:02:00|14323.3|14322.3|14322.3|14321.3|14323.3|14322.3|14319.4|14318.4|161
1647871330000|2022-03-21 14:02:10|14320.9|14319.9|14319.9|14318.9|14322.5|14321.5|14319.4|14318.4|84
1647871340000|2022-03-21 14:02:20|14320|14319|14313.7|14312.7|14320|14319|14311.5|14310.5|267
1647871350000|2022-03-21 14:02:30|14313.8|14312.8|14316.8|14315.8|14319.3|14318.3|14312.2|14311.2|181
1647871360000|2022-03-21 14:02:40|14317.4|14316.4|14307.4|14306.4|14317.4|14316.4|14307.4|14306.4|298
1647871370000|2022-03-21 14:02:50|14306.7|14305.7|14316|14315|14316.2|14315.2|14302.7|14301.7|396
1647871380000|2022-03-21 14:03:00|14316.2|14315.2|14322.2|14321.2|14323.9|14322.9|14315.3|14314.3|316
1647871390000|2022-03-21 14:03:10|14321.9|14320.9|14323.7|14322.7|14324.4|14323.4|14319.2|14318.2|318
1647871400000|2022-03-21 14:03:20|14323.5|14322.5|14319.5|14318.5|14323.8|14322.8|14319|14318|103
1647871410000|2022-03-21 14:03:30|14319.3|14318.3|14315.8|14314.8|14319.3|14318.3|14315.7|14314.7|157
1647871420000|2022-03-21 14:03:40|14315.7|14314.7|14324.3|14323.3|14325|14324|14315.4|14314.4|364
1647871430000|2022-03-21 14:03:50|14324.4|14323.4|14321.8|14320.8|14326.5|14325.5|14321.7|14320.7|179
1647871440000|2022-03-21 14:04:00|14321.9|14320.9|14319.4|14318.4|14324.2|14323.2|14319.2|14318.2|124
1647871450000|2022-03-21 14:04:10|14319.9|14318.9|14314.9|14313.9|14320.4|14319.4|14312.5|14311.5|272
1647871460000|2022-03-21 14:04:20|14315|14314|14318.5|14317.5|14319.2|14318.2|14314|14313|90
1647871470000|2022-03-21 14:04:30|14318.9|14317.9|14320.9|14319.9|14321.2|14320.2|14316.9|14315.9|167
1647871480000|2022-03-21 14:04:40|14321.2|14320.2|14310.8|14309.8|14322|14321|14310.7|14309.7|125
1647871490000|2022-03-21 14:04:50|14310.3|14309.3|14290.7|14289.7|14311.4|14310.4|14290|14289|1120
1647871500000|2022-03-21 14:05:00|14290.9|14289.9|14293.5|14292.5|14300|14299|14288.4|14287.4|622
1647871510000|2022-03-21 14:05:10|14292.9|14291.9|14298.2|14297.2|14300.2|14299.2|14291.9|14290.9|218
1647871520000|2022-03-21 14:05:20|14298.5|14297.5|14301.9|14300.9|14301.9|14300.9|14297.3|14296.3|188
1647871530000|2022-03-21 14:05:30|14302|14301|14297.2|14296.2|14306.7|14305.7|14295.2|14294.2|393
1647871540000|2022-03-21 14:05:40|14297.3|14296.3|14301.5|14300.5|14301.5|14300.5|14293.5|14292.5|207
1647871550000|2022-03-21 14:05:50|14301.3|14300.3|14298.4|14297.4|14303.7|14302.7|14296.4|14295.4|138
1647871560000|2022-03-21 14:06:00|14298.2|14297.2|14301.5|14300.5|14302.8|14301.8|14295.7|14294.7|202
1647871570000|2022-03-21 14:06:10|14301.7|14300.7|14305|14304|14305.7|14304.7|14300.7|14299.7|210
1647871580000|2022-03-21 14:06:20|14304.9|14303.9|14303.4|14302.4|14304.9|14303.9|14299.3|14298.3|139
1647871590000|2022-03-21 14:06:30|14303.7|14302.7|14304.2|14303.2|14304.9|14303.9|14301.7|14300.7|70
1647871600000|2022-03-21 14:06:40|14302.2|14301.2|14290.7|14289.7|14302.2|14301.2|14289.9|14288.9|393
1647871610000|2022-03-21 14:06:50|14290.8|14289.8|14290.7|14289.7|14292.9|14291.9|14289.4|14288.4|193
1647871620000|2022-03-21 14:07:00|14290.4|14289.4|14290.9|14289.9|14296|14295|14290.4|14289.4|263
1647871630000|2022-03-21 14:07:10|14291.8|14290.8|14288.9|14287.9|14291.8|14290.8|14285.7|14284.7|340
1647871640000|2022-03-21 14:07:20|14288.8|14287.8|14292.4|14291.4|14292.4|14291.4|14284.3|14283.3|337
1647871650000|2022-03-21 14:07:30|14291.3|14290.3|14288.2|14287.2|14295.9|14294.9|14287|14286|314
1647871660000|2022-03-21 14:07:40|14288.3|14287.3|14286.7|14285.7|14290.2|14289.2|14284.7|14283.7|171
1647871670000|2022-03-21 14:07:50|14286.4|14285.4|14284.2|14283.2|14288.8|14287.8|14283.7|14282.7|240
1647871680000|2022-03-21 14:08:00|14283.9|14282.9|14284.9|14283.9|14286.4|14285.4|14283.4|14282.4|277
1647871690000|2022-03-21 14:08:10|14284.8|14283.8|14287.2|14286.2|14287.4|14286.4|14282.2|14281.2|191
1647871700000|2022-03-21 14:08:20|14286.4|14285.4|14285.5|14284.5|14289.8|14288.8|14285.3|14284.3|178
1647871710000|2022-03-21 14:08:30|14285.8|14284.8|14287.4|14286.4|14289.9|14288.9|14285.8|14284.8|190
1647871720000|2022-03-21 14:08:40|14287.3|14286.3|14289.3|14288.3|14291.9|14290.9|14285.9|14284.9|180
1647871730000|2022-03-21 14:08:50|14289.5|14288.5|14285.8|14284.8|14291.8|14290.8|14284.5|14283.5|150
1647871740000|2022-03-21 14:09:00|14285.7|14284.7|14287.9|14286.9|14289.9|14288.9|14283.4|14282.4|148
1647871750000|2022-03-21 14:09:10|14288|14287|14287.9|14286.9|14288.7|14287.7|14284|14283|182
1647871760000|2022-03-21 14:09:20|14288|14287|14283.7|14282.7|14289.7|14288.7|14283|14282|291
1647871770000|2022-03-21 14:09:30|14283.4|14282.4|14287.2|14286.2|14289.4|14288.4|14279.2|14278.2|667
1647871780000|2022-03-21 14:09:40|14287.3|14286.3|14291.4|14290.4|14292.4|14291.4|14285.8|14284.8|279
1647871790000|2022-03-21 14:09:50|14291.7|14290.7|14296.2|14295.2|14299.4|14298.4|14290.9|14289.9|437
1647871800000|2022-03-21 14:10:00|14297.7|14296.7|14297.3|14296.3|14301.5|14300.5|14295.2|14294.2|292
1647871810000|2022-03-21 14:10:10|14297.2|14296.2|14299.4|14298.4|14301.5|14300.5|14296.3|14295.3|261
1647871820000|2022-03-21 14:10:20|14299.5|14298.5|14300.8|14299.8|14301.5|14300.5|14296.7|14295.7|154
1647871830000|2022-03-21 14:10:30|14300.4|14299.4|14302.2|14301.2|14302.3|14301.3|14298.7|14297.7|187
1647871840000|2022-03-21 14:10:40|14302.3|14301.3|14299.7|14298.7|14304.5|14303.5|14298.7|14297.7|306
1647871850000|2022-03-21 14:10:50|14299.2|14298.2|14296|14295|14301.5|14300.5|14292.3|14291.3|330
1647871860000|2022-03-21 14:11:00|14296.2|14295.2|14297.8|14296.8|14303|14302|14296|14295|216
1647871870000|2022-03-21 14:11:10|14297.7|14296.7|14296.3|14295.3|14302.5|14301.5|14296.2|14295.2|143
1647871880000|2022-03-21 14:11:20|14296.2|14295.2|14293|14292|14298.3|14297.3|14291.7|14290.7|170
1647871890000|2022-03-21 14:11:30|14292.7|14291.7|14278.2|14277.2|14292.7|14291.7|14275.9|14274.9|678
1647871900000|2022-03-21 14:11:40|14278|14277|14272.7|14271.7|14278|14277|14271.4|14270.4|389
1647871910000|2022-03-21 14:11:50|14273|14272|14278|14277|14280.7|14279.7|14273|14272|334
1647871920000|2022-03-21 14:12:00|14277.9|14276.9|14270.9|14269.9|14277.9|14276.9|14268.7|14267.7|397
1647871930000|2022-03-21 14:12:10|14271.2|14270.2|14270.4|14269.4|14271.9|14270.9|14268.4|14267.4|228
1647871940000|2022-03-21 14:12:20|14270.3|14269.3|14271.4|14270.4|14275.9|14274.9|14267.9|14266.9|251
1647871950000|2022-03-21 14:12:30|14273.2|14272.2|14277.4|14276.4|14279.2|14278.2|14272.3|14271.3|219
1647871960000|2022-03-21 14:12:40|14277|14276|14273.2|14272.2|14279.2|14278.2|14271.9|14270.9|206
1647871970000|2022-03-21 14:12:50|14273|14272|14268.9|14267.9|14273.2|14272.2|14268.2|14267.2|166
1647871980000|2022-03-21 14:13:00|14269.2|14268.2|14272.7|14271.7|14273.7|14272.7|14266.7|14265.7|268
1647871990000|2022-03-21 14:13:10|14272.8|14271.8|14269.9|14268.9|14274.2|14273.2|14264|14263|291
1647872000000|2022-03-21 14:13:20|14270.4|14269.4|14270.5|14269.5|14271.9|14270.9|14266.5|14265.5|189
1647872010000|2022-03-21 14:13:30|14270.7|14269.7|14273.3|14272.3|14275.2|14274.2|14270.7|14269.7|170
1647872020000|2022-03-21 14:13:40|14273.2|14272.2|14272.2|14271.2|14275.7|14274.7|14271|14270|249
1647872030000|2022-03-21 14:13:50|14271.8|14270.8|14271|14270|14271.8|14270.8|14267.7|14266.7|156
1647872040000|2022-03-21 14:14:00|14270.9|14269.9|14265.4|14264.4|14270.9|14269.9|14262.3|14261.3|373
1647872050000|2022-03-21 14:14:10|14265.8|14264.8|14266.3|14265.3|14268.8|14267.8|14263.4|14262.4|140
1647872060000|2022-03-21 14:14:20|14266|14265|14265.4|14264.4|14268.9|14267.9|14265.3|14264.3|109
1647872070000|2022-03-21 14:14:30|14265.5|14264.5|14265.7|14264.7|14266.7|14265.7|14263.9|14262.9|158
1647872080000|2022-03-21 14:14:40|14266|14265|14269.7|14268.7|14272.9|14271.9|14264.9|14263.9|204
1647872090000|2022-03-21 14:14:50|14269.8|14268.8|14274.5|14273.5|14275.4|14274.4|14269.7|14268.7|220
1647872100000|2022-03-21 14:15:00|14274.7|14273.7|14267|14266|14276.5|14275.5|14266.9|14265.9|383
1647872110000|2022-03-21 14:15:10|14267.3|14266.3|14265.4|14264.4|14272|14271|14263.8|14262.8|252
1647872120000|2022-03-21 14:15:20|14265.7|14264.7|14266.9|14265.9|14269.2|14268.2|14260.7|14259.7|307
1647872130000|2022-03-21 14:15:30|14267.2|14266.2|14267.2|14266.2|14270.9|14269.9|14266.3|14265.3|176
1647872140000|2022-03-21 14:15:40|14267|14266|14262.2|14261.2|14267.5|14266.5|14261.4|14260.4|159
1647872150000|2022-03-21 14:15:50|14262.4|14261.4|14264.9|14263.9|14265.5|14264.5|14260.3|14259.3|166
1647872160000|2022-03-21 14:16:00|14265|14264|14261.5|14260.5|14265|14264|14258|14257|253
1647872170000|2022-03-21 14:16:10|14260.3|14259.3|14259.4|14258.4|14262.8|14261.8|14257.9|14256.9|184
1647872180000|2022-03-21 14:16:20|14259.7|14258.7|14263.2|14262.2|14263.9|14262.9|14259.4|14258.4|129
1647872190000|2022-03-21 14:16:30|14263.4|14262.4|14271.8|14270.8|14272.2|14271.2|14263.3|14262.3|357
1647872200000|2022-03-21 14:16:40|14271.5|14270.5|14271.4|14270.4|14273.3|14272.3|14269.5|14268.5|196
1647872210000|2022-03-21 14:16:50|14271.5|14270.5|14272|14271|14272.7|14271.7|14268.2|14267.2|303
1647872220000|2022-03-21 14:17:00|14271.9|14270.9|14266.2|14265.2|14272.8|14271.8|14266.2|14265.2|232
1647872230000|2022-03-21 14:17:10|14266|14265|14265.9|14264.9|14267.4|14266.4|14263.5|14262.5|185
1647872240000|2022-03-21 14:17:20|14265.8|14264.8|14270.5|14269.5|14270.7|14269.7|14262.2|14261.2|226
1647872250000|2022-03-21 14:17:30|14269.4|14268.4|14278.5|14277.5|14278.8|14277.8|14268.9|14267.9|387
1647872260000|2022-03-21 14:17:40|14278.7|14277.7|14281.4|14280.4|14283.9|14282.9|14276|14275|350
1647872270000|2022-03-21 14:17:50|14280.9|14279.9|14282|14281|14284.5|14283.5|14279.8|14278.8|213
1647872280000|2022-03-21 14:18:00|14281.9|14280.9|14273.9|14272.9|14282.8|14281.8|14272.7|14271.7|249
1647872290000|2022-03-21 14:18:10|14273.2|14272.2|14269|14268|14273.9|14272.9|14267.5|14266.5|154
1647872300000|2022-03-21 14:18:20|14268.4|14267.4|14266.2|14265.2|14268.9|14267.9|14265.3|14264.3|141
1647872310000|2022-03-21 14:18:30|14265.5|14264.5|14272.4|14271.4|14274.9|14273.9|14264.5|14263.5|292
1647872320000|2022-03-21 14:18:40|14272.5|14271.5|14274.2|14273.2|14278.5|14277.5|14272.5|14271.5|176
1647872330000|2022-03-21 14:18:50|14274.4|14273.4|14277.8|14276.8|14278.5|14277.5|14274|14273|134
1647872340000|2022-03-21 14:19:00|14277.7|14276.7|14276.8|14275.8|14277.7|14276.7|14271.4|14270.4|349
1647872350000|2022-03-21 14:19:10|14276.9|14275.9|14275|14274|14276.9|14275.9|14273|14272|88
1647872360000|2022-03-21 14:19:20|14274.9|14273.9|14279.9|14278.9|14280.4|14279.4|14274|14273|180
1647872370000|2022-03-21 14:19:30|14279.4|14278.4|14274.4|14273.4|14279.4|14278.4|14273.4|14272.4|163
1647872380000|2022-03-21 14:19:40|14273.4|14272.4|14275.9|14274.9|14277.7|14276.7|14273.4|14272.4|175
1647872390000|2022-03-21 14:19:50|14275.8|14274.8|14275|14274|14278.7|14277.7|14273.3|14272.3|153
1647872400000|2022-03-21 14:20:00|14274.7|14273.7|14271|14270|14274.9|14273.9|14268.7|14267.7|330
1647872410000|2022-03-21 14:20:10|14270.9|14269.9|14260.5|14259.5|14272.2|14271.2|14260.4|14259.4|378
1647872420000|2022-03-21 14:20:20|14260.8|14259.8|14255.7|14254.7|14261.7|14260.7|14254|14253|474
1647872430000|2022-03-21 14:20:30|14255.8|14254.8|14255.8|14254.8|14259.2|14258.2|14254.4|14253.4|231
1647872440000|2022-03-21 14:20:40|14255.7|14254.7|14255.2|14254.2|14256.8|14255.8|14251.8|14250.8|240
1647872450000|2022-03-21 14:20:50|14255.3|14254.3|14255.7|14254.7|14258.5|14257.5|14253|14252|140
1647872460000|2022-03-21 14:21:00|14255.8|14254.8|14253.7|14252.7|14259.4|14258.4|14253.5|14252.5|215
1647872470000|2022-03-21 14:21:10|14253.9|14252.9|14255.9|14254.9|14256.9|14255.9|14251.2|14250.2|241
1647872480000|2022-03-21 14:21:20|14255.8|14254.8|14249.7|14248.7|14257.3|14256.3|14249.3|14248.3|207
1647872490000|2022-03-21 14:21:30|14249.5|14248.5|14252|14251|14252|14251|14247|14246|228
1647872500000|2022-03-21 14:21:40|14251.9|14250.9|14248.9|14247.9|14252.8|14251.8|14247.2|14246.2|228
1647872510000|2022-03-21 14:21:50|14248.8|14247.8|14246.7|14245.7|14248.9|14247.9|14241.2|14240.2|658
1647872520000|2022-03-21 14:22:00|14246.5|14245.5|14255|14254|14258.4|14257.4|14246.2|14245.2|441
1647872530000|2022-03-21 14:22:10|14255.2|14254.2|14253.3|14252.3|14255.9|14254.9|14248|14247|221
1647872540000|2022-03-21 14:22:20|14253.5|14252.5|14257.2|14256.2|14261.2|14260.2|14253.3|14252.3|314
1647872550000|2022-03-21 14:22:30|14257.7|14256.7|14257.3|14256.3|14260.5|14259.5|14254.3|14253.3|162
1647872560000|2022-03-21 14:22:40|14257.4|14256.4|14255.8|14254.8|14259.2|14258.2|14253.4|14252.4|170
1647872570000|2022-03-21 14:22:50|14255.7|14254.7|14255.8|14254.8|14257.8|14256.8|14255.3|14254.3|70
1647872580000|2022-03-21 14:23:00|14256|14255|14252.2|14251.2|14256|14255|14251.9|14250.9|157
1647872590000|2022-03-21 14:23:10|14252.3|14251.3|14251.4|14250.4|14255.2|14254.2|14250.3|14249.3|99
1647872600000|2022-03-21 14:23:20|14251.7|14250.7|14253.4|14252.4|14255.2|14254.2|14250|14249|149
1647872610000|2022-03-21 14:23:30|14253.3|14252.3|14254.8|14253.8|14258|14257|14252.9|14251.9|187
1647872620000|2022-03-21 14:23:40|14255.5|14254.5|14253.5|14252.5|14257.2|14256.2|14251.7|14250.7|118
1647872630000|2022-03-21 14:23:50|14252.8|14251.8|14246.3|14245.3|14254.4|14253.4|14246.3|14245.3|345
1647872640000|2022-03-21 14:24:00|14246.4|14245.4|14246.8|14245.8|14250.4|14249.4|14244.5|14243.5|238
1647872650000|2022-03-21 14:24:10|14246.7|14245.7|14248.5|14247.5|14251.4|14250.4|14244.7|14243.7|151
1647872660000|2022-03-21 14:24:20|14248.4|14247.4|14255.4|14254.4|14256.9|14255.9|14246.5|14245.5|167
1647872670000|2022-03-21 14:24:30|14255.5|14254.5|14257.9|14256.9|14261.4|14260.4|14254.9|14253.9|235
1647872680000|2022-03-21 14:24:40|14258|14257|14263.9|14262.9|14264.4|14263.4|14256.7|14255.7|207
1647872690000|2022-03-21 14:24:50|14264|14263|14258.3|14257.3|14264.3|14263.3|14257.7|14256.7|247
1647872700000|2022-03-21 14:25:00|14257.8|14256.8|14255.8|14254.8|14258.9|14257.9|14253.8|14252.8|177
1647872710000|2022-03-21 14:25:10|14255.5|14254.5|14250.7|14249.7|14258.9|14257.9|14249.2|14248.2|239
1647872720000|2022-03-21 14:25:20|14250.8|14249.8|14248.3|14247.3|14252.4|14251.4|14247.9|14246.9|164
1647872730000|2022-03-21 14:25:30|14248.4|14247.4|14247.2|14246.2|14249.3|14248.3|14246.5|14245.5|143
1647872740000|2022-03-21 14:25:40|14247.4|14246.4|14248.4|14247.4|14249.5|14248.5|14246.9|14245.9|118
1647872750000|2022-03-21 14:25:50|14248.8|14247.8|14249|14248|14251.5|14250.5|14244|14243|226
1647872760000|2022-03-21 14:26:00|14248.2|14247.2|14243.9|14242.9|14250.7|14249.7|14243.7|14242.7|248
1647872770000|2022-03-21 14:26:10|14243.8|14242.8|14247.8|14246.8|14248|14247|14241.8|14240.8|288
1647872780000|2022-03-21 14:26:20|14247.9|14246.9|14246.9|14245.9|14247.9|14246.9|14243|14242|205
1647872790000|2022-03-21 14:26:30|14247.2|14246.2|14252.2|14251.2|14253.5|14252.5|14246|14245|175
1647872800000|2022-03-21 14:26:40|14252.3|14251.3|14244.7|14243.7|14253|14252|14244|14243|190
1647872810000|2022-03-21 14:26:50|14244.5|14243.5|14245.8|14244.8|14247.8|14246.8|14244.5|14243.5|105
1647872820000|2022-03-21 14:27:00|14245.7|14244.7|14240.9|14239.9|14245.7|14244.7|14239.5|14238.5|254
1647872830000|2022-03-21 14:27:10|14241|14240|14240.9|14239.9|14242.4|14241.4|14237.8|14236.8|207
1647872840000|2022-03-21 14:27:20|14241.2|14240.2|14241.2|14240.2|14243.4|14242.4|14239.9|14238.9|147
1647872850000|2022-03-21 14:27:30|14241.3|14240.3|14248.4|14247.4|14248.7|14247.7|14239.3|14238.3|241
1647872860000|2022-03-21 14:27:40|14249.2|14248.2|14246.8|14245.8|14250|14249|14244.9|14243.9|224
1647872870000|2022-03-21 14:27:50|14246.5|14245.5|14245.4|14244.4|14246.7|14245.7|14243.4|14242.4|130
1647872880000|2022-03-21 14:28:00|14245.3|14244.3|14246.5|14245.5|14246.7|14245.7|14244.2|14243.2|146
1647872890000|2022-03-21 14:28:10|14246.8|14245.8|14240.7|14239.7|14247.2|14246.2|14239.7|14238.7|307
1647872900000|2022-03-21 14:28:20|14240.5|14239.5|14240.2|14239.2|14242|14241|14238.3|14237.3|122
1647872910000|2022-03-21 14:28:30|14240.4|14239.4|14240.4|14239.4|14242.9|14241.9|14238.5|14237.5|122
1647872920000|2022-03-21 14:28:40|14240.3|14239.3|14239.2|14238.2|14241.5|14240.5|14238.5|14237.5|107
1647872930000|2022-03-21 14:28:50|14239|14238|14239.8|14238.8|14241.3|14240.3|14235.9|14234.9|206
1647872940000|2022-03-21 14:29:00|14239.2|14238.2|14237.7|14236.7|14239.4|14238.4|14236.2|14235.2|157
1647872950000|2022-03-21 14:29:10|14237.5|14236.5|14239.7|14238.7|14241.5|14240.5|14237.4|14236.4|201
1647872960000|2022-03-21 14:29:20|14239.5|14238.5|14242.5|14241.5|14243.2|14242.2|14238|14237|197
1647872970000|2022-03-21 14:29:30|14242.7|14241.7|14246|14245|14247|14246|14240.8|14239.8|428
1647872980000|2022-03-21 14:29:40|14246.3|14245.3|14243.3|14242.3|14247.2|14246.2|14243.2|14242.2|375
1647872990000|2022-03-21 14:29:50|14243.5|14242.5|14240|14239|14243.5|14242.5|14236.8|14235.8|266
1647873000000|2022-03-21 14:30:00|14240.2|14239.2|14250.9|14249.9|14251.2|14250.2|14239.3|14238.3|413
1647873010000|2022-03-21 14:30:10|14251.5|14250.5|14245.4|14244.4|14253.9|14252.9|14243.9|14242.9|486
1647873020000|2022-03-21 14:30:20|14245.5|14244.5|14241.8|14240.8|14245.7|14244.7|14240.4|14239.4|257
1647873030000|2022-03-21 14:30:30|14241.4|14240.4|14240.9|14239.9|14241.8|14240.8|14236.8|14235.8|272
1647873040000|2022-03-21 14:30:40|14240.7|14239.7|14249.9|14248.9|14249.9|14248.9|14240.7|14239.7|231
1647873050000|2022-03-21 14:30:50|14249.8|14248.8|14246.7|14245.7|14249.8|14248.8|14245.5|14244.5|310
1647873060000|2022-03-21 14:31:00|14246.5|14245.5|14251|14250|14252.4|14251.4|14243.2|14242.2|316
1647873070000|2022-03-21 14:31:10|14250.9|14249.9|14259.9|14258.9|14262|14261|14249.5|14248.5|432
1647873080000|2022-03-21 14:31:20|14260.2|14259.2|14260.4|14259.4|14263.3|14262.3|14252.3|14251.3|473
1647873090000|2022-03-21 14:31:30|14260.3|14259.3|14261.5|14260.5|14263|14262|14260.3|14259.3|184
1647873100000|2022-03-21 14:31:40|14261|14260|14264.4|14263.4|14264.8|14263.8|14260.2|14259.2|181
1647873110000|2022-03-21 14:31:50|14263.9|14262.9|14259.7|14258.7|14263.9|14262.9|14258|14257|181
1647873120000|2022-03-21 14:32:00|14259.8|14258.8|14251.2|14250.2|14259.8|14258.8|14249.8|14248.8|250
1647873130000|2022-03-21 14:32:10|14251|14250|14252.4|14251.4|14253.2|14252.2|14248.4|14247.4|155
1647873140000|2022-03-21 14:32:20|14252.9|14251.9|14259.2|14258.2|14260.8|14259.8|14252.9|14251.9|172
1647873150000|2022-03-21 14:32:30|14259.3|14258.3|14257.4|14256.4|14260.2|14259.2|14254.7|14253.7|145
1647873160000|2022-03-21 14:32:40|14256.9|14255.9|14258.5|14257.5|14259.7|14258.7|14255|14254|156
1647873170000|2022-03-21 14:32:50|14258.4|14257.4|14264.7|14263.7|14266.3|14265.3|14257.5|14256.5|219
1647873180000|2022-03-21 14:33:00|14264.8|14263.8|14260|14259|14267.7|14266.7|14260|14259|285
1647873190000|2022-03-21 14:33:10|14260.2|14259.2|14261.2|14260.2|14263.8|14262.8|14257.4|14256.4|255
1647873200000|2022-03-21 14:33:20|14260.2|14259.2|14262.3|14261.3|14263.3|14262.3|14257.9|14256.9|233
1647873210000|2022-03-21 14:33:30|14262.4|14261.4|14259.2|14258.2|14262.7|14261.7|14259.2|14258.2|67
1647873220000|2022-03-21 14:33:40|14257.9|14256.9|14261.4|14260.4|14261.5|14260.5|14257.8|14256.8|87
1647873230000|2022-03-21 14:33:50|14261.7|14260.7|14264.9|14263.9|14266.4|14265.4|14261.7|14260.7|152
1647873240000|2022-03-21 14:34:00|14265.2|14264.2|14260.2|14259.2|14265.2|14264.2|14259.4|14258.4|139
1647873250000|2022-03-21 14:34:10|14260.3|14259.3|14259.3|14258.3|14262.4|14261.4|14256.8|14255.8|177
1647873260000|2022-03-21 14:34:20|14259.7|14258.7|14254.4|14253.4|14261.5|14260.5|14253.5|14252.5|168
1647873270000|2022-03-21 14:34:30|14254.5|14253.5|14251.4|14250.4|14254.5|14253.5|14251.3|14250.3|156
1647873280000|2022-03-21 14:34:40|14251.9|14250.9|14254.9|14253.9|14257.4|14256.4|14251.7|14250.7|192
1647873290000|2022-03-21 14:34:50|14255.7|14254.7|14251.2|14250.2|14255.7|14254.7|14249.9|14248.9|155
1647873300000|2022-03-21 14:35:00|14252.9|14251.9|14247.7|14246.7|14256.2|14255.2|14247.3|14246.3|191
1647873310000|2022-03-21 14:35:10|14247.9|14246.9|14252.3|14251.3|14253|14252|14243.9|14242.9|345
1647873320000|2022-03-21 14:35:20|14252.4|14251.4|14249.4|14248.4|14255.2|14254.2|14248.3|14247.3|128
1647873330000|2022-03-21 14:35:30|14249.5|14248.5|14246.9|14245.9|14250.4|14249.4|14246|14245|82
1647873340000|2022-03-21 14:35:40|14247|14246|14246.9|14245.9|14250.4|14249.4|14245.9|14244.9|112
1647873350000|2022-03-21 14:35:50|14246.8|14245.8|14256.9|14255.9|14258.3|14257.3|14246.2|14245.2|231
1647873360000|2022-03-21 14:36:00|14256.8|14255.8|14244.8|14243.8|14257.8|14256.8|14244.8|14243.8|280
1647873370000|2022-03-21 14:36:10|14245.7|14244.7|14247.3|14246.3|14247.9|14246.9|14243|14242|185
1647873380000|2022-03-21 14:36:20|14247.2|14246.2|14254.4|14253.4|14254.4|14253.4|14245.9|14244.9|167
1647873390000|2022-03-21 14:36:30|14254.2|14253.2|14259.8|14258.8|14260.5|14259.5|14252.9|14251.9|221
1647873400000|2022-03-21 14:36:40|14259.7|14258.7|14256.5|14255.5|14260.5|14259.5|14254.7|14253.7|340
1647873410000|2022-03-21 14:36:50|14256.8|14255.8|14263.8|14262.8|14264.7|14263.7|14256.5|14255.5|343
1647873420000|2022-03-21 14:37:00|14263.5|14262.5|14273.8|14272.8|14274.8|14273.8|14263.3|14262.3|523
1647873430000|2022-03-21 14:37:10|14273.5|14272.5|14265.9|14264.9|14274.9|14273.9|14262.3|14261.3|429
1647873440000|2022-03-21 14:37:20|14265.8|14264.8|14271.8|14270.8|14272|14271|14265.8|14264.8|305
1647873450000|2022-03-21 14:37:30|14271.4|14270.4|14274.5|14273.5|14274.7|14273.7|14269.7|14268.7|195
1647873460000|2022-03-21 14:37:40|14274.3|14273.3|14276.3|14275.3|14276.5|14275.5|14274|14273|360
1647873470000|2022-03-21 14:37:50|14276.2|14275.2|14277|14276|14279.5|14278.5|14275.7|14274.7|303
1647873480000|2022-03-21 14:38:00|14277.2|14276.2|14276.9|14275.9|14279|14278|14273.2|14272.2|215
1647873490000|2022-03-21 14:38:10|14277.3|14276.3|14282|14281|14283.7|14282.7|14276.4|14275.4|261
1647873500000|2022-03-21 14:38:20|14281.4|14280.4|14284.2|14283.2|14284.9|14283.9|14280|14279|262
1647873510000|2022-03-21 14:38:30|14284.5|14283.5|14286.5|14285.5|14288.5|14287.5|14283.8|14282.8|312
1647873520000|2022-03-21 14:38:40|14286.3|14285.3|14281.9|14280.9|14287.9|14286.9|14281.8|14280.8|326
1647873530000|2022-03-21 14:38:50|14281.7|14280.7|14284.9|14283.9|14285.7|14284.7|14281.7|14280.7|194
1647873540000|2022-03-21 14:39:00|14284.8|14283.8|14288.8|14287.8|14289.9|14288.9|14284.7|14283.7|241
1647873550000|2022-03-21 14:39:10|14288.9|14287.9|14290.9|14289.9|14291.7|14290.7|14288.9|14287.9|221
1647873560000|2022-03-21 14:39:20|14290.8|14289.8|14291.2|14290.2|14293.7|14292.7|14289.5|14288.5|254
1647873570000|2022-03-21 14:39:30|14291|14290|14289.2|14288.2|14292.4|14291.4|14288.3|14287.3|133
1647873580000|2022-03-21 14:39:40|14289|14288|14288.3|14287.3|14289.2|14288.2|14284.8|14283.8|223
1647873590000|2022-03-21 14:39:50|14288.7|14287.7|14293|14292|14295.4|14294.4|14288.5|14287.5|243
1647873600000|2022-03-21 14:40:00|14292.9|14291.9|14292.5|14291.5|14293.9|14292.9|14288.3|14287.3|349
1647873610000|2022-03-21 14:40:10|14293.4|14292.4|14295.3|14294.3|14296.8|14295.8|14290.8|14289.8|392
1647873620000|2022-03-21 14:40:20|14295.4|14294.4|14292.5|14291.5|14296|14295|14288.7|14287.7|167
1647873630000|2022-03-21 14:40:30|14292.7|14291.7|14293.2|14292.2|14294.4|14293.4|14291.5|14290.5|126
1647873640000|2022-03-21 14:40:40|14293|14292|14295.5|14294.5|14296.3|14295.3|14292.2|14291.2|237
1647873650000|2022-03-21 14:40:50|14295.4|14294.4|14296.8|14295.8|14296.8|14295.8|14292.7|14291.7|228
1647873660000|2022-03-21 14:41:00|14296.7|14295.7|14302.4|14301.4|14302.8|14301.8|14296.7|14295.7|415
1647873670000|2022-03-21 14:41:10|14302.2|14301.2|14301.7|14300.7|14302.3|14301.3|14298.8|14297.8|301
1647873680000|2022-03-21 14:41:20|14301.9|14300.9|14301|14300|14301.9|14300.9|14298.5|14297.5|158
1647873690000|2022-03-21 14:41:30|14300.7|14299.7|14302|14301|14303.8|14302.8|14299.7|14298.7|206
1647873700000|2022-03-21 14:41:40|14300.3|14299.3|14299.5|14298.5|14302.4|14301.4|14298.5|14297.5|147
1647873710000|2022-03-21 14:41:50|14299.3|14298.3|14295|14294|14301|14300|14294.8|14293.8|261
1647873720000|2022-03-21 14:42:00|14295.2|14294.2|14286.8|14285.8|14295.2|14294.2|14285.3|14284.3|474
1647873730000|2022-03-21 14:42:10|14286.9|14285.9|14286.8|14285.8|14287.5|14286.5|14284|14283|265
1647873740000|2022-03-21 14:42:20|14286.5|14285.5|14293.3|14292.3|14294.4|14293.4|14285.8|14284.8|239
1647873750000|2022-03-21 14:42:30|14293.4|14292.4|14294.8|14293.8|14297.8|14296.8|14292.7|14291.7|183
1647873760000|2022-03-21 14:42:40|14294.7|14293.7|14297.2|14296.2|14297.8|14296.8|14294.5|14293.5|109
1647873770000|2022-03-21 14:42:50|14297.4|14296.4|14292|14291|14300.5|14299.5|14292|14291|204
1647873780000|2022-03-21 14:43:00|14292.3|14291.3|14289.4|14288.4|14292.3|14291.3|14286.2|14285.2|310
1647873790000|2022-03-21 14:43:10|14288.9|14287.9|14286.3|14285.3|14289.9|14288.9|14285|14284|153
1647873800000|2022-03-21 14:43:20|14286.2|14285.2|14284.2|14283.2|14286.7|14285.7|14283|14282|228
1647873810000|2022-03-21 14:43:30|14284|14283|14284|14283|14287|14286|14282.4|14281.4|136
1647873820000|2022-03-21 14:43:40|14283|14282|14285.3|14284.3|14285.4|14284.4|14281.4|14280.4|136
1647873830000|2022-03-21 14:43:50|14285.4|14284.4|14281.5|14280.5|14287.3|14286.3|14281.5|14280.5|103
1647873840000|2022-03-21 14:44:00|14282.2|14281.2|14279.2|14278.2|14282.3|14281.3|14277.8|14276.8|243
1647873850000|2022-03-21 14:44:10|14279.4|14278.4|14276.5|14275.5|14280|14279|14274.7|14273.7|190
1647873860000|2022-03-21 14:44:20|14276.4|14275.4|14279.9|14278.9|14280.4|14279.4|14275.8|14274.8|144
1647873870000|2022-03-21 14:44:30|14280.4|14279.4|14289|14288|14289.3|14288.3|14280.4|14279.4|313
1647873880000|2022-03-21 14:44:40|14288.7|14287.7|14289.7|14288.7|14289.7|14288.7|14286.8|14285.8|95
1647873890000|2022-03-21 14:44:50|14289.4|14288.4|14286.2|14285.2|14290.8|14289.8|14283.8|14282.8|173
1647873900000|2022-03-21 14:45:00|14285.9|14284.9|14286.5|14285.5|14287.9|14286.9|14283.5|14282.5|182
1647873910000|2022-03-21 14:45:10|14286.4|14285.4|14290.5|14289.5|14293.5|14292.5|14285.3|14284.3|199
1647873920000|2022-03-21 14:45:20|14290.8|14289.8|14283.9|14282.9|14291.3|14290.3|14283.7|14282.7|112
1647873930000|2022-03-21 14:45:30|14284|14283|14282.2|14281.2|14286.2|14285.2|14282|14281|123
1647873940000|2022-03-21 14:45:40|14282|14281|14281.9|14280.9|14284.3|14283.3|14281.5|14280.5|152
1647873950000|2022-03-21 14:45:50|14282|14281|14283.7|14282.7|14285.4|14284.4|14280.3|14279.3|102
1647873960000|2022-03-21 14:46:00|14283.8|14282.8|14287.4|14286.4|14289.2|14288.2|14280.2|14279.2|178
1647873970000|2022-03-21 14:46:10|14287.5|14286.5|14291.2|14290.2|14291.3|14290.3|14286.7|14285.7|104
1647873980000|2022-03-21 14:46:20|14291.5|14290.5|14297.2|14296.2|14297.4|14296.4|14290.7|14289.7|327
1647873990000|2022-03-21 14:46:30|14297.5|14296.5|14300.2|14299.2|14302.7|14301.7|14295.4|14294.4|242
1647874000000|2022-03-21 14:46:40|14300.5|14299.5|14296.4|14295.4|14301.5|14300.5|14295|14294|190
1647874010000|2022-03-21 14:46:50|14296.3|14295.3|14297.9|14296.9|14298.3|14297.3|14295.2|14294.2|130
1647874020000|2022-03-21 14:47:00|14298|14297|14305.8|14304.8|14306.3|14305.3|14298|14297|337
1647874030000|2022-03-21 14:47:10|14306|14305|14308.3|14307.3|14311.4|14310.4|14305.5|14304.5|554
1647874040000|2022-03-21 14:47:20|14308.2|14307.2|14306.3|14305.3|14310.3|14309.3|14304.8|14303.8|232
1647874050000|2022-03-21 14:47:30|14306.2|14305.2|14306.7|14305.7|14307.5|14306.5|14304.4|14303.4|220
1647874060000|2022-03-21 14:47:40|14306.9|14305.9|14310|14309|14311.4|14310.4|14305.7|14304.7|285
1647874070000|2022-03-21 14:47:50|14310.2|14309.2|14313.8|14312.8|14314.4|14313.4|14310.2|14309.2|266
1647874080000|2022-03-21 14:48:00|14313.9|14312.9|14314.8|14313.8|14316.9|14315.9|14312.7|14311.7|296
1647874090000|2022-03-21 14:48:10|14314.9|14313.9|14312.4|14311.4|14315.4|14314.4|14312|14311|206
1647874100000|2022-03-21 14:48:20|14312.7|14311.7|14312.5|14311.5|14314.7|14313.7|14311.3|14310.3|174
1647874110000|2022-03-21 14:48:30|14313|14312|14308.9|14307.9|14314.4|14313.4|14308.7|14307.7|137
1647874120000|2022-03-21 14:48:40|14309|14308|14311.4|14310.4|14311.8|14310.8|14306.2|14305.2|153
1647874130000|2022-03-21 14:48:50|14311.3|14310.3|14315|14314|14315.4|14314.4|14311.2|14310.2|154
1647874140000|2022-03-21 14:49:00|14315.3|14314.3|14315.8|14314.8|14315.8|14314.8|14311.8|14310.8|204
1647874150000|2022-03-21 14:49:10|14315.5|14314.5|14312.2|14311.2|14315.5|14314.5|14309.9|14308.9|201
1647874160000|2022-03-21 14:49:20|14312|14311|14311.9|14310.9|14313.8|14312.8|14309.7|14308.7|111
1647874170000|2022-03-21 14:49:30|14312|14311|14314.2|14313.2|14315.5|14314.5|14310.5|14309.5|211
1647874180000|2022-03-21 14:49:40|14313.9|14312.9|14311.8|14310.8|14314|14313|14310.9|14309.9|89
1647874190000|2022-03-21 14:49:50|14311.7|14310.7|14315.4|14314.4|14316.3|14315.3|14311.7|14310.7|122
1647874200000|2022-03-21 14:50:00|14315.5|14314.5|14322.4|14321.4|14322.4|14321.4|14314.2|14313.2|377
1647874210000|2022-03-21 14:50:10|14321.5|14320.5|14322.4|14321.4|14323.7|14322.7|14319|14318|281
1647874220000|2022-03-21 14:50:20|14321.8|14320.8|14322|14321|14323.8|14322.8|14318.7|14317.7|354
1647874230000|2022-03-21 14:50:30|14321.9|14320.9|14325.9|14324.9|14326.4|14325.4|14321.8|14320.8|151
1647874240000|2022-03-21 14:50:40|14326.2|14325.2|14325.5|14324.5|14327.5|14326.5|14325.3|14324.3|308
1647874250000|2022-03-21 14:50:50|14325.7|14324.7|14323.4|14322.4|14325.8|14324.8|14322.4|14321.4|204
1647874260000|2022-03-21 14:51:00|14323.5|14322.5|14322.5|14321.5|14325.5|14324.5|14321|14320|252
1647874270000|2022-03-21 14:51:10|14322.4|14321.4|14320|14319|14322.7|14321.7|14319.2|14318.2|194
1647874280000|2022-03-21 14:51:20|14320.2|14319.2|14319.8|14318.8|14324|14323|14319.7|14318.7|187
1647874290000|2022-03-21 14:51:30|14319.9|14318.9|14319.2|14318.2|14321|14320|14318.8|14317.8|221
1647874300000|2022-03-21 14:51:40|14319.8|14318.8|14322.4|14321.4|14322.7|14321.7|14318.9|14317.9|295
1647874310000|2022-03-21 14:51:50|14322.3|14321.3|14326.4|14325.4|14328.5|14327.5|14322.3|14321.3|194
1647874320000|2022-03-21 14:52:00|14326.3|14325.3|14325.3|14324.3|14329.7|14328.7|14325.3|14324.3|159
1647874330000|2022-03-21 14:52:10|14324.4|14323.4|14320.3|14319.3|14325.5|14324.5|14318.5|14317.5|266
1647874340000|2022-03-21 14:52:20|14320.9|14319.9|14316.4|14315.4|14320.9|14319.9|14316|14315|285
1647874350000|2022-03-21 14:52:30|14316.5|14315.5|14316|14315|14320|14319|14315.3|14314.3|229
1647874360000|2022-03-21 14:52:40|14315.7|14314.7|14316.8|14315.8|14316.8|14315.8|14314.5|14313.5|177
1647874370000|2022-03-21 14:52:50|14316.5|14315.5|14319|14318|14321|14320|14316|14315|150
1647874380000|2022-03-21 14:53:00|14319.4|14318.4|14319.7|14318.7|14320.8|14319.8|14316.9|14315.9|97
1647874390000|2022-03-21 14:53:10|14319.5|14318.5|14319|14318|14319.9|14318.9|14316.8|14315.8|92
1647874400000|2022-03-21 14:53:20|14319.2|14318.2|14322.9|14321.9|14323.4|14322.4|14318.9|14317.9|113
1647874410000|2022-03-21 14:53:30|14322.8|14321.8|14323|14322|14323.7|14322.7|14321|14320|80
1647874420000|2022-03-21 14:53:40|14322.9|14321.9|14317.4|14316.4|14323|14322|14316.5|14315.5|128
1647874430000|2022-03-21 14:53:50|14317.5|14316.5|14316.8|14315.8|14320.2|14319.2|14316.8|14315.8|107
1647874440000|2022-03-21 14:54:00|14315.8|14314.8|14316.2|14315.2|14318|14317|14313.5|14312.5|561
1647874450000|2022-03-21 14:54:10|14315.8|14314.8|14315.4|14314.4|14317|14316|14314.3|14313.3|88
1647874460000|2022-03-21 14:54:20|14315.5|14314.5|14317.8|14316.8|14320.3|14319.3|14315.3|14314.3|111
1647874470000|2022-03-21 14:54:30|14317.7|14316.7|14317|14316|14319.2|14318.2|14315.5|14314.5|83
1647874480000|2022-03-21 14:54:40|14317.2|14316.2|14319.5|14318.5|14320.5|14319.5|14317|14316|87
1647874490000|2022-03-21 14:54:50|14319.7|14318.7|14332|14331|14332|14331|14319|14318|456
1647874500000|2022-03-21 14:55:00|14331.9|14330.9|14323.3|14322.3|14334.3|14333.3|14323.3|14322.3|425
1647874510000|2022-03-21 14:55:10|14323.4|14322.4|14326.2|14325.2|14326.4|14325.4|14322.4|14321.4|147
1647874520000|2022-03-21 14:55:20|14326|14325|14325|14324|14327|14326|14324.2|14323.2|172
1647874530000|2022-03-21 14:55:30|14324.4|14323.4|14325.9|14324.9|14325.9|14324.9|14322.7|14321.7|116
1647874540000|2022-03-21 14:55:40|14325.7|14324.7|14328.3|14327.3|14328.8|14327.8|14325.7|14324.7|105
1647874550000|2022-03-21 14:55:50|14328.4|14327.4|14328.3|14327.3|14329|14328|14326.2|14325.2|106
1647874560000|2022-03-21 14:56:00|14329|14328|14340.2|14339.2|14340.8|14339.8|14328.8|14327.8|446
1647874570000|2022-03-21 14:56:10|14340.4|14339.4|14339.9|14338.9|14340.7|14339.7|14337.2|14336.2|306
1647874580000|2022-03-21 14:56:20|14340.3|14339.3|14340.3|14339.3|14343.5|14342.5|14339.8|14338.8|471
1647874590000|2022-03-21 14:56:30|14340.4|14339.4|14339.7|14338.7|14343.3|14342.3|14338.9|14337.9|235
1647874600000|2022-03-21 14:56:40|14339.8|14338.8|14338.9|14337.9|14341.3|14340.3|14337.3|14336.3|200
1647874610000|2022-03-21 14:56:50|14339|14338|14343.7|14342.7|14344.5|14343.5|14339|14338|147
1647874620000|2022-03-21 14:57:00|14343.8|14342.8|14344.8|14343.8|14346.8|14345.8|14343.7|14342.7|240
1647874630000|2022-03-21 14:57:10|14345.5|14344.5|14350.7|14349.7|14351|14350|14345.3|14344.3|262
1647874640000|2022-03-21 14:57:20|14351|14350|14349.9|14348.9|14352.5|14351.5|14348.8|14347.8|362
1647874650000|2022-03-21 14:57:30|14349.7|14348.7|14353.8|14352.8|14355|14354|14349|14348|253
1647874660000|2022-03-21 14:57:40|14353.5|14352.5|14353.2|14352.2|14355.8|14354.8|14351.5|14350.5|209
1647874670000|2022-03-21 14:57:50|14353.3|14352.3|14351.5|14350.5|14353.4|14352.4|14349.7|14348.7|152
1647874680000|2022-03-21 14:58:00|14351|14350|14355.3|14354.3|14356.4|14355.4|14351|14350|227
1647874690000|2022-03-21 14:58:10|14355.4|14354.4|14357.9|14356.9|14358.4|14357.4|14354.2|14353.2|224
1647874700000|2022-03-21 14:58:20|14358.2|14357.2|14357.8|14356.8|14365|14364|14356.9|14355.9|904
1647874710000|2022-03-21 14:58:30|14357.9|14356.9|14357.4|14356.4|14359.8|14358.8|14356.9|14355.9|239
1647874720000|2022-03-21 14:58:40|14357.3|14356.3|14353.4|14352.4|14357.5|14356.5|14352.9|14351.9|350
1647874730000|2022-03-21 14:58:50|14353|14352|14358|14357|14358.7|14357.7|14353|14352|202
1647874740000|2022-03-21 14:59:00|14357.5|14356.5|14355.8|14354.8|14360|14359|14355.8|14354.8|164
1647874750000|2022-03-21 14:59:10|14355.9|14354.9|14355.3|14354.3|14356.7|14355.7|14353.7|14352.7|174
1647874760000|2022-03-21 14:59:20|14355.4|14354.4|14353.2|14352.2|14356.5|14355.5|14352.2|14351.2|178
1647874770000|2022-03-21 14:59:30|14353|14352|14352.9|14351.9|14353.3|14352.3|14351.2|14350.2|231
1647874780000|2022-03-21 14:59:40|14352.4|14351.4|14350.3|14349.3|14354.9|14353.9|14349.8|14348.8|168
1647874790000|2022-03-21 14:59:50|14350.5|14349.5|14351.2|14350.2|14354|14353|14350.5|14349.5|194
1647874800000|2022-03-21 15:00:00|14352|14351|14351.3|14350.3|14353.7|14352.7|14349.5|14348.5|245
1647874810000|2022-03-21 15:00:10|14351|14350|14356|14355|14356.8|14355.8|14349.5|14348.5|267
1647874820000|2022-03-21 15:00:20|14355.8|14354.8|14354.9|14353.9|14356.5|14355.5|14353.2|14352.2|114
1647874830000|2022-03-21 15:00:30|14355|14354|14356.9|14355.9|14358|14357|14354.5|14353.5|120
1647874840000|2022-03-21 15:00:40|14357|14356|14360|14359|14363.5|14362.5|14357|14356|316
1647874850000|2022-03-21 15:00:50|14359.9|14358.9|14361.9|14360.9|14362.5|14361.5|14359.2|14358.2|226
1647874860000|2022-03-21 15:01:00|14362|14361|14364.3|14363.3|14366.8|14365.8|14362|14361|447
1647874870000|2022-03-21 15:01:10|14364.2|14363.2|14362.2|14361.2|14364.4|14363.4|14361.7|14360.7|154
1647874880000|2022-03-21 15:01:20|14362|14361|14368.2|14367.2|14368.3|14367.3|14362|14361|245
1647874890000|2022-03-21 15:01:30|14368|14367|14372|14371|14373|14372|14368|14367|477
1647874900000|2022-03-21 15:01:40|14371.5|14370.5|14366.7|14365.7|14371.5|14370.5|14366.3|14365.3|259
1647874910000|2022-03-21 15:01:50|14366.8|14365.8|14366.2|14365.2|14367.9|14366.9|14365.5|14364.5|229
1647874920000|2022-03-21 15:02:00|14366.3|14365.3|14368.3|14367.3|14370.8|14369.8|14366|14365|176
1647874930000|2022-03-21 15:02:10|14368.2|14367.2|14370.8|14369.8|14372.4|14371.4|14367.7|14366.7|109
1647874940000|2022-03-21 15:02:20|14371.3|14370.3|14371|14370|14378.3|14377.3|14370.5|14369.5|670
1647874950000|2022-03-21 15:02:30|14371.4|14370.4|14375.2|14374.2|14375.8|14374.8|14370|14369|206
1647874960000|2022-03-21 15:02:40|14375|14374|14372.5|14371.5|14376.4|14375.4|14372.3|14371.3|119
1647874970000|2022-03-21 15:02:50|14372.7|14371.7|14372.2|14371.2|14374.7|14373.7|14371.8|14370.8|93
1647874980000|2022-03-21 15:03:00|14372.3|14371.3|14366|14365|14374|14373|14365.8|14364.8|256
1647874990000|2022-03-21 15:03:10|14366.2|14365.2|14366.3|14365.3|14371.2|14370.2|14365|14364|348
1647875000000|2022-03-21 15:03:20|14367.2|14366.2|14367.2|14366.2|14368.5|14367.5|14365|14364|188
1647875010000|2022-03-21 15:03:30|14367.3|14366.3|14366.8|14365.8|14367.9|14366.9|14365.7|14364.7|106
1647875020000|2022-03-21 15:03:40|14366.7|14365.7|14364.5|14363.5|14366.9|14365.9|14363.7|14362.7|126
1647875030000|2022-03-21 15:03:50|14364.9|14363.9|14365.3|14364.3|14366|14365|14362|14361|209
1647875040000|2022-03-21 15:04:00|14365.5|14364.5|14367|14366|14368.2|14367.2|14364.3|14363.3|141
1647875050000|2022-03-21 15:04:10|14367.3|14366.3|14360.9|14359.9|14367.3|14366.3|14360.5|14359.5|121
1647875060000|2022-03-21 15:04:20|14360.8|14359.8|14358.5|14357.5|14360.8|14359.8|14357.9|14356.9|216
1647875070000|2022-03-21 15:04:30|14358.7|14357.7|14360.4|14359.4|14362.8|14361.8|14358.4|14357.4|132
1647875080000|2022-03-21 15:04:40|14360.7|14359.7|14361.3|14360.3|14361.7|14360.7|14359.2|14358.2|179
1647875090000|2022-03-21 15:04:50|14361.5|14360.5|14356.5|14355.5|14361.5|14360.5|14355.3|14354.3|224
1647875100000|2022-03-21 15:05:00|14356.8|14355.8|14351.7|14350.7|14357.4|14356.4|14350.8|14349.8|350
1647875110000|2022-03-21 15:05:10|14351.8|14350.8|14355.7|14354.7|14356.5|14355.5|14351.7|14350.7|221
1647875120000|2022-03-21 15:05:20|14355.8|14354.8|14356|14355|14362|14361|14355.4|14354.4|475
1647875130000|2022-03-21 15:05:30|14356.2|14355.2|14348.3|14347.3|14356.3|14355.3|14347.5|14346.5|275
1647875140000|2022-03-21 15:05:40|14348.2|14347.2|14350.2|14349.2|14350.8|14349.8|14346.7|14345.7|301
1647875150000|2022-03-21 15:05:50|14350|14349|14352.5|14351.5|14355.3|14354.3|14349.9|14348.9|133
1647875160000|2022-03-21 15:06:00|14352.8|14351.8|14339|14338|14353.2|14352.2|14338.7|14337.7|649
1647875170000|2022-03-21 15:06:10|14338.9|14337.9|14341.7|14340.7|14342.3|14341.3|14338|14337|272
1647875180000|2022-03-21 15:06:20|14341.8|14340.8|14338.7|14337.7|14343.2|14342.2|14338.7|14337.7|218
1647875190000|2022-03-21 15:06:30|14339.4|14338.4|14336.2|14335.2|14339.7|14338.7|14335.3|14334.3|286
1647875200000|2022-03-21 15:06:40|14336|14335|14337.9|14336.9|14338.3|14337.3|14335.8|14334.8|150
1647875210000|2022-03-21 15:06:50|14338|14337|14336.2|14335.2|14338|14337|14333.5|14332.5|190
1647875220000|2022-03-21 15:07:00|14336.3|14335.3|14334.4|14333.4|14337.5|14336.5|14334.2|14333.2|175
1647875230000|2022-03-21 15:07:10|14333.8|14332.8|14336.3|14335.3|14337.5|14336.5|14333.3|14332.3|136
1647875240000|2022-03-21 15:07:20|14336.4|14335.4|14334.5|14333.5|14339.5|14338.5|14333.4|14332.4|181
1647875250000|2022-03-21 15:07:30|14334.7|14333.7|14334.7|14333.7|14337.2|14336.2|14334.2|14333.2|88
1647875260000|2022-03-21 15:07:40|14334.8|14333.8|14335.2|14334.2|14335.9|14334.9|14334.3|14333.3|70
1647875270000|2022-03-21 15:07:50|14335.3|14334.3|14335.2|14334.2|14337.7|14336.7|14334.5|14333.5|105
1647875280000|2022-03-21 15:08:00|14335|14334|14334.4|14333.4|14335|14334|14332.5|14331.5|141
1647875290000|2022-03-21 15:08:10|14334.3|14333.3|14331.3|14330.3|14334.4|14333.4|14330.4|14329.4|199
1647875300000|2022-03-21 15:08:20|14331.7|14330.7|14337|14336|14337|14336|14331.3|14330.3|177
1647875310000|2022-03-21 15:08:30|14336.8|14335.8|14341.5|14340.5|14341.7|14340.7|14336.7|14335.7|259
1647875320000|2022-03-21 15:08:40|14341.4|14340.4|14341.3|14340.3|14342.3|14341.3|14339|14338|115
1647875330000|2022-03-21 15:08:50|14341.4|14340.4|14340.8|14339.8|14342.5|14341.5|14339.9|14338.9|102
1647875340000|2022-03-21 15:09:00|14341.8|14340.8|14341.5|14340.5|14343.2|14342.2|14341|14340|329
1647875350000|2022-03-21 15:09:10|14341.9|14340.9|14340.7|14339.7|14343.2|14342.2|14340|14339|187
1647875360000|2022-03-21 15:09:20|14340.4|14339.4|14340.3|14339.3|14341.7|14340.7|14338.8|14337.8|105
1647875370000|2022-03-21 15:09:30|14340.4|14339.4|14342.3|14341.3|14343.2|14342.2|14340.3|14339.3|221
1647875380000|2022-03-21 15:09:40|14343|14342|14339.9|14338.9|14343.2|14342.2|14338.7|14337.7|149
1647875390000|2022-03-21 15:09:50|14340.2|14339.2|14337.8|14336.8|14340.2|14339.2|14335.3|14334.3|213
1647875400000|2022-03-21 15:10:00|14337|14336|14340.8|14339.8|14341.5|14340.5|14336.1|14335.1|179
1647875410000|2022-03-21 15:10:10|14340.9|14339.9|14345|14344|14345.5|14344.5|14340.3|14339.3|238
1647875420000|2022-03-21 15:10:20|14344.3|14343.3|14348.5|14347.5|14349.5|14348.5|14344.3|14343.3|263
1647875430000|2022-03-21 15:10:30|14348.6|14347.6|14352.3|14351.3|14354.1|14353.1|14347.9|14346.9|182
1647875440000|2022-03-21 15:10:40|14352.1|14351.1|14353|14352|14353.8|14352.8|14350.3|14349.3|169
1647875450000|2022-03-21 15:10:50|14352.9|14351.9|14351.1|14350.1|14353|14352|14350.4|14349.4|171
1647875460000|2022-03-21 15:11:00|14351|14350|14364.4|14363.4|14365.5|14364.5|14351|14350|743
1647875470000|2022-03-21 15:11:10|14364.5|14363.5|14364.5|14363.5|14367.1|14366.1|14364.1|14363.1|254
1647875480000|2022-03-21 15:11:20|14364.4|14363.4|14364.1|14363.1|14365.5|14364.5|14361.3|14360.3|153
1647875490000|2022-03-21 15:11:30|14364|14363|14366.8|14365.8|14367.1|14366.1|14363|14362|113
1647875500000|2022-03-21 15:11:40|14366.9|14365.9|14368.9|14367.9|14371.5|14370.5|14366.1|14365.1|345
1647875510000|2022-03-21 15:11:50|14369|14368|14367.1|14366.1|14371|14370|14366.3|14365.3|145
1647875520000|2022-03-21 15:12:00|14367|14366|14370.4|14369.4|14372|14371|14367|14366|180
1647875530000|2022-03-21 15:12:10|14371|14370|14370.8|14369.8|14373.1|14372.1|14369.8|14368.8|198
1647875540000|2022-03-21 15:12:20|14370.9|14369.9|14368.9|14367.9|14371|14370|14368.4|14367.4|127
1647875550000|2022-03-21 15:12:30|14368.8|14367.8|14366.8|14365.8|14369.3|14368.3|14366.4|14365.4|205
1647875560000|2022-03-21 15:12:40|14367|14366|14364.8|14363.8|14369|14368|14364.3|14363.3|176
1647875570000|2022-03-21 15:12:50|14366.5|14365.5|14362.3|14361.3|14369.3|14368.3|14362.3|14361.3|297
1647875580000|2022-03-21 15:13:00|14362.4|14361.4|14363|14362|14364|14363|14361.8|14360.8|183
1647875590000|2022-03-21 15:13:10|14362.9|14361.9|14357.6|14356.6|14363.3|14362.3|14357.3|14356.3|187
1647875600000|2022-03-21 15:13:20|14357.8|14356.8|14358.4|14357.4|14359.5|14358.5|14355.8|14354.8|184
1647875610000|2022-03-21 15:13:30|14358.5|14357.5|14360.5|14359.5|14361.3|14360.3|14357.3|14356.3|155
1647875620000|2022-03-21 15:13:40|14360.3|14359.3|14357.1|14356.1|14360.5|14359.5|14355.6|14354.6|133
1647875630000|2022-03-21 15:13:50|14357.4|14356.4|14359|14358|14359.1|14358.1|14357|14356|85
1647875640000|2022-03-21 15:14:00|14359.1|14358.1|14361.6|14360.6|14361.8|14360.8|14358.4|14357.4|98
1647875650000|2022-03-21 15:14:10|14361.8|14360.8|14365.6|14364.6|14366.5|14365.5|14361.8|14360.8|175
1647875660000|2022-03-21 15:14:20|14365.5|14364.5|14363.6|14362.6|14365.9|14364.9|14362.9|14361.9|149
1647875670000|2022-03-21 15:14:30|14363.9|14362.9|14367.8|14366.8|14367.8|14366.8|14362.5|14361.5|147
1647875680000|2022-03-21 15:14:40|14367.4|14366.4|14363.6|14362.6|14368.8|14367.8|14362.5|14361.5|152
1647875690000|2022-03-21 15:14:50|14363.5|14362.5|14368.5|14367.5|14369.5|14368.5|14363.5|14362.5|98
1647875700000|2022-03-21 15:15:00|14368.6|14367.6|14368.9|14367.9|14371.4|14370.4|14367.3|14366.3|169
1647875710000|2022-03-21 15:15:10|14368.8|14367.8|14360.9|14359.9|14370|14369|14359.9|14358.9|264
1647875720000|2022-03-21 15:15:20|14360.6|14359.6|14360.8|14359.8|14363.9|14362.9|14360.1|14359.1|129
1647875730000|2022-03-21 15:15:30|14360.6|14359.6|14361|14360|14363.8|14362.8|14358.8|14357.8|109
1647875740000|2022-03-21 15:15:40|14360.8|14359.8|14360|14359|14361|14360|14358.8|14357.8|86
1647875750000|2022-03-21 15:15:50|14359.6|14358.6|14364|14363|14364.3|14363.3|14359.1|14358.1|101
1647875760000|2022-03-21 15:16:00|14364.1|14363.1|14372.1|14371.1|14372.6|14371.6|14363.4|14362.4|216
1647875770000|2022-03-21 15:16:10|14371.6|14370.6|14381.9|14380.9|14383.3|14382.3|14369.9|14368.9|677
1647875780000|2022-03-21 15:16:20|14382.1|14381.1|14389.8|14388.8|14391.9|14390.9|14381.3|14380.3|551
1647875790000|2022-03-21 15:16:30|14389.1|14388.1|14391.6|14390.6|14392.3|14391.3|14388|14387|507
1647875800000|2022-03-21 15:16:40|14391.8|14390.8|14398.1|14397.1|14398.8|14397.8|14389.8|14388.8|485
1647875810000|2022-03-21 15:16:50|14398.3|14397.3|14396.6|14395.6|14398.8|14397.8|14395|14394|288
1647875820000|2022-03-21 15:17:00|14396.9|14395.9|14401|14400|14401.3|14400.3|14396.6|14395.6|205
1647875830000|2022-03-21 15:17:10|14401.3|14400.3|14405|14404|14407.9|14406.9|14399.3|14398.3|651
1647875840000|2022-03-21 15:17:20|14404.8|14403.8|14406|14405|14406.8|14405.8|14402.4|14401.4|307
1647875850000|2022-03-21 15:17:30|14405.8|14404.8|14405.4|14404.4|14408.3|14407.3|14405.3|14404.3|194
1647875860000|2022-03-21 15:17:40|14405.9|14404.9|14405|14404|14406.6|14405.6|14402.3|14401.3|253
1647875870000|2022-03-21 15:17:50|14404.6|14403.6|14402.5|14401.5|14404.6|14403.6|14399|14398|224
1647875880000|2022-03-21 15:18:00|14402.8|14401.8|14406.3|14405.3|14408.6|14407.6|14402.4|14401.4|247
1647875890000|2022-03-21 15:18:10|14406|14405|14411.8|14410.8|14412.4|14411.4|14406|14405|354
1647875900000|2022-03-21 15:18:20|14411.6|14410.6|14412.1|14411.1|14414.1|14413.1|14411.3|14410.3|175
1647875910000|2022-03-21 15:18:30|14411.9|14410.9|14412.4|14411.4|14412.5|14411.5|14409.4|14408.4|250
1647875920000|2022-03-21 15:18:40|14412|14411|14411.3|14410.3|14412.8|14411.8|14410.3|14409.3|67
1647875930000|2022-03-21 15:18:50|14411.1|14410.1|14407.6|14406.6|14412.3|14411.3|14407.4|14406.4|206
1647875940000|2022-03-21 15:19:00|14407.4|14406.4|14402.6|14401.6|14407.6|14406.6|14402.3|14401.3|275
1647875950000|2022-03-21 15:19:10|14402.8|14401.8|14401|14400|14405.4|14404.4|14400.3|14399.3|206
1647875960000|2022-03-21 15:19:20|14400.6|14399.6|14401.5|14400.5|14402|14401|14398.8|14397.8|166
1647875970000|2022-03-21 15:19:30|14401.4|14400.4|14398.6|14397.6|14401.9|14400.9|14397.9|14396.9|160
1647875980000|2022-03-21 15:19:40|14398.9|14397.9|14395.1|14394.1|14398.9|14397.9|14394.1|14393.1|188
1647875990000|2022-03-21 15:19:50|14395|14394|14397.4|14396.4|14398.1|14397.1|14395|14394|116
1647876000000|2022-03-21 15:20:00|14397.5|14396.5|14390.8|14389.8|14398.3|14397.3|14390.3|14389.3|251
1647876010000|2022-03-21 15:20:10|14390.4|14389.4|14394.9|14393.9|14394.9|14393.9|14389|14388|214
1647876020000|2022-03-21 15:20:20|14394.5|14393.5|14389.1|14388.1|14395.9|14394.9|14389|14388|148
1647876030000|2022-03-21 15:20:30|14389|14388|14389.8|14388.8|14390.4|14389.4|14386.1|14385.1|230
1647876040000|2022-03-21 15:20:40|14389.9|14388.9|14392.3|14391.3|14393|14392|14389.1|14388.1|134
1647876050000|2022-03-21 15:20:50|14392.1|14391.1|14391.9|14390.9|14392.6|14391.6|14389|14388|115
1647876060000|2022-03-21 15:21:00|14391.8|14390.8|14389.3|14388.3|14392.8|14391.8|14388.3|14387.3|129
1647876070000|2022-03-21 15:21:10|14389.4|14388.4|14391.1|14390.1|14393.3|14392.3|14388.1|14387.1|166
1647876080000|2022-03-21 15:21:20|14391|14390|14399.8|14398.8|14399.9|14398.9|14391|14390|153
1647876090000|2022-03-21 15:21:30|14399.6|14398.6|14402.6|14401.6|14403.6|14402.6|14399.1|14398.1|245
1647876100000|2022-03-21 15:21:40|14402.8|14401.8|14407.5|14406.5|14407.5|14406.5|14401.8|14400.8|167
1647876110000|2022-03-21 15:21:50|14407.6|14406.6|14406.1|14405.1|14410.3|14409.3|14406|14405|275
1647876120000|2022-03-21 15:22:00|14406|14405|14409.3|14408.3|14410.3|14409.3|14405|14404|183
1647876130000|2022-03-21 15:22:10|14409.1|14408.1|14409|14408|14411.1|14410.1|14407.5|14406.5|148
1647876140000|2022-03-21 15:22:20|14408.9|14407.9|14408.5|14407.5|14408.9|14407.9|14405.3|14404.3|212
1647876150000|2022-03-21 15:22:30|14408.9|14407.9|14408.6|14407.6|14409.5|14408.5|14407.3|14406.3|103
1647876160000|2022-03-21 15:22:40|14408.5|14407.5|14411|14410|14411.8|14410.8|14405.3|14404.3|113
1647876170000|2022-03-21 15:22:50|14411.8|14410.8|14409.4|14408.4|14412.4|14411.4|14409.1|14408.1|190
1647876180000|2022-03-21 15:23:00|14409.1|14408.1|14407.9|14406.9|14409.8|14408.8|14407|14406|224
1647876190000|2022-03-21 15:23:10|14408|14407|14412.9|14411.9|14414.9|14413.9|14408|14407|179
1647876200000|2022-03-21 15:23:20|14412.4|14411.4|14417.3|14416.3|14418|14417|14412.1|14411.1|284
1647876210000|2022-03-21 15:23:30|14417.1|14416.1|14419.8|14418.8|14420.3|14419.3|14416.5|14415.5|343
1647876220000|2022-03-21 15:23:40|14419.6|14418.6|14421.5|14420.5|14421.6|14420.6|14419.1|14418.1|189
1647876230000|2022-03-21 15:23:50|14421.4|14420.4|14422.8|14421.8|14423.8|14422.8|14421.4|14420.4|228
1647876240000|2022-03-21 15:24:00|14422.9|14421.9|14417|14416|14423.6|14422.6|14416.3|14415.3|222
1647876250000|2022-03-21 15:24:10|14416.9|14415.9|14420.4|14419.4|14421|14420|14416.5|14415.5|78
1647876260000|2022-03-21 15:24:20|14420.5|14419.5|14417.1|14416.1|14422.8|14421.8|14417|14416|127
1647876270000|2022-03-21 15:24:30|14417.3|14416.3|14415.9|14414.9|14421.3|14420.3|14415.3|14414.3|93
1647876280000|2022-03-21 15:24:40|14415.8|14414.8|14417.1|14416.1|14418.5|14417.5|14414.9|14413.9|79
1647876290000|2022-03-21 15:24:50|14417.3|14416.3|14416.6|14415.6|14419|14418|14415.3|14414.3|105
1647876300000|2022-03-21 15:25:00|14416.8|14415.8|14422.5|14421.5|14422.6|14421.6|14416|14415|118
1647876310000|2022-03-21 15:25:10|14422.6|14421.6|14425|14424|14425.4|14424.4|14421|14420|221
1647876320000|2022-03-21 15:25:20|14425.3|14424.3|14429.5|14428.5|14429.9|14428.9|14424.3|14423.3|312
1647876330000|2022-03-21 15:25:30|14429.4|14428.4|14434.8|14433.8|14434.8|14433.8|14429.4|14428.4|349
1647876340000|2022-03-21 15:25:40|14434.1|14433.1|14436.8|14435.8|14438.4|14437.4|14433.6|14432.6|483
1647876350000|2022-03-21 15:25:50|14436.5|14435.5|14430.8|14429.8|14436.5|14435.5|14430.8|14429.8|196
1647876360000|2022-03-21 15:26:00|14430.6|14429.6|14432.4|14431.4|14432.8|14431.8|14428.8|14427.8|261
1647876370000|2022-03-21 15:26:10|14432.9|14431.9|14432.6|14431.6|14435.6|14434.6|14432.4|14431.4|107
1647876380000|2022-03-21 15:26:20|14432.8|14431.8|14431.5|14430.5|14433.3|14432.3|14431.1|14430.1|104
1647876390000|2022-03-21 15:26:30|14431.6|14430.6|14430.9|14429.9|14433.6|14432.6|14429.4|14428.4|118
1647876400000|2022-03-21 15:26:40|14430.4|14429.4|14432.8|14431.8|14433|14432|14429.5|14428.5|81
1647876410000|2022-03-21 15:26:50|14432.6|14431.6|14432|14431|14432.9|14431.9|14430.6|14429.6|70
1647876420000|2022-03-21 15:27:00|14432.1|14431.1|14434.3|14433.3|14434.8|14433.8|14431.9|14430.9|126
1647876430000|2022-03-21 15:27:10|14433.8|14432.8|14433.5|14432.5|14434.4|14433.4|14430|14429|150
1647876440000|2022-03-21 15:27:20|14433.6|14432.6|14439.1|14438.1|14439.1|14438.1|14431.3|14430.3|139
1647876450000|2022-03-21 15:27:30|14439|14438|14439|14438|14440.6|14439.6|14437.9|14436.9|152
1647876460000|2022-03-21 15:27:40|14438.9|14437.9|14437.5|14436.5|14438.9|14437.9|14436.6|14435.6|112
1647876470000|2022-03-21 15:27:50|14437.3|14436.3|14436.1|14435.1|14439.9|14438.9|14436.1|14435.1|132
1647876480000|2022-03-21 15:28:00|14436.3|14435.3|14437.3|14436.3|14437.4|14436.4|14434.8|14433.8|119
1647876490000|2022-03-21 15:28:10|14436.9|14435.9|14436.1|14435.1|14440.4|14439.4|14436.1|14435.1|105
1647876500000|2022-03-21 15:28:20|14436.4|14435.4|14437|14436|14438.6|14437.6|14434|14433|157
1647876510000|2022-03-21 15:28:30|14437.3|14436.3|14436.1|14435.1|14439.3|14438.3|14435.4|14434.4|90
1647876520000|2022-03-21 15:28:40|14436.6|14435.6|14438.3|14437.3|14438.8|14437.8|14436.4|14435.4|146
1647876530000|2022-03-21 15:28:50|14438.4|14437.4|14435.8|14434.8|14439.6|14438.6|14435.4|14434.4|115
1647876540000|2022-03-21 15:29:00|14435.6|14434.6|14443|14442|14443.3|14442.3|14434.5|14433.5|378
1647876550000|2022-03-21 15:29:10|14443.1|14442.1|14448.3|14447.3|14449.6|14448.6|14442.9|14441.9|314
1647876560000|2022-03-21 15:29:20|14448.4|14447.4|14444.1|14443.1|14448.6|14447.6|14444.1|14443.1|129
1647876570000|2022-03-21 15:29:30|14444.5|14443.5|14441|14440|14445|14444|14440|14439|188
1647876580000|2022-03-21 15:29:40|14441.1|14440.1|14439.6|14438.6|14442.8|14441.8|14439.6|14438.6|103
1647876590000|2022-03-21 15:29:50|14439.5|14438.5|14438.4|14437.4|14441.8|14440.8|14437.4|14436.4|462
1647876600000|2022-03-21 15:30:00|14438.5|14437.5|14443.3|14442.3|14443.8|14442.8|14438.5|14437.5|226
1647876610000|2022-03-21 15:30:10|14444.1|14443.1|14440|14439|14444.3|14443.3|14438|14437|284
1647876620000|2022-03-21 15:30:20|14440.1|14439.1|14433.5|14432.5|14440.1|14439.1|14433.1|14432.1|349
1647876630000|2022-03-21 15:30:30|14433.4|14432.4|14430.4|14429.4|14436.5|14435.5|14429.4|14428.4|490
1647876640000|2022-03-21 15:30:40|14430.3|14429.3|14429.3|14428.3|14430.4|14429.4|14427.4|14426.4|235
1647876650000|2022-03-21 15:30:50|14429.4|14428.4|14420.1|14419.1|14429.6|14428.6|14418.9|14417.9|499
1647876660000|2022-03-21 15:31:00|14420.4|14419.4|14419.1|14418.1|14424.3|14423.3|14418.6|14417.6|246
1647876670000|2022-03-21 15:31:10|14419.5|14418.5|14426.1|14425.1|14426.5|14425.5|14419.1|14418.1|154
1647876680000|2022-03-21 15:31:20|14427.1|14426.1|14426.5|14425.5|14427.6|14426.6|14423.8|14422.8|143
1647876690000|2022-03-21 15:31:30|14426.4|14425.4|14429.1|14428.1|14430.9|14429.9|14424.9|14423.9|147
1647876700000|2022-03-21 15:31:40|14429|14428|14428.4|14427.4|14431.9|14430.9|14427.9|14426.9|141
1647876710000|2022-03-21 15:31:50|14428.1|14427.1|14429.5|14428.5|14429.6|14428.6|14426.8|14425.8|78
1647876720000|2022-03-21 15:32:00|14430|14429|14423.4|14422.4|14430.5|14429.5|14422.8|14421.8|184
1647876730000|2022-03-21 15:32:10|14423.1|14422.1|14421.9|14420.9|14423.4|14422.4|14421.6|14420.6|118
1647876740000|2022-03-21 15:32:20|14421.8|14420.8|14417.5|14416.5|14421.8|14420.8|14417.3|14416.3|201
1647876750000|2022-03-21 15:32:30|14417.6|14416.6|14411.5|14410.5|14417.8|14416.8|14409.3|14408.3|541
1647876760000|2022-03-21 15:32:40|14411.4|14410.4|14412.6|14411.6|14414.3|14413.3|14410|14409|187
1647876770000|2022-03-21 15:32:50|14412.8|14411.8|14414.6|14413.6|14416.5|14415.5|14410.4|14409.4|172
1647876780000|2022-03-21 15:33:00|14414.8|14413.8|14418.1|14417.1|14419.1|14418.1|14413.5|14412.5|156
1647876790000|2022-03-21 15:33:10|14418.3|14417.3|14415.8|14414.8|14418.9|14417.9|14415.8|14414.8|95
1647876800000|2022-03-21 15:33:20|14415.9|14414.9|14417.1|14416.1|14417.4|14416.4|14414.9|14413.9|118
1647876810000|2022-03-21 15:33:30|14416.9|14415.9|14416.1|14415.1|14418.8|14417.8|14415.6|14414.6|62
1647876820000|2022-03-21 15:33:40|14416.3|14415.3|14418.8|14417.8|14418.8|14417.8|14412.6|14411.6|215
1647876830000|2022-03-21 15:33:50|14418.5|14417.5|14416.8|14415.8|14420.1|14419.1|14416.8|14415.8|101
1647876840000|2022-03-21 15:34:00|14416.9|14415.9|14422|14421|14422.5|14421.5|14416.9|14415.9|141
1647876850000|2022-03-21 15:34:10|14422.5|14421.5|14423.8|14422.8|14424|14423|14421.4|14420.4|105
1647876860000|2022-03-21 15:34:20|14423.9|14422.9|14421|14420|14424|14423|14418.1|14417.1|129
1647876870000|2022-03-21 15:34:30|14421.1|14420.1|14424.1|14423.1|14425.1|14424.1|14421|14420|80
1647876880000|2022-03-21 15:34:40|14424|14423|14426.3|14425.3|14426.8|14425.8|14423.1|14422.1|70
1647876890000|2022-03-21 15:34:50|14426.1|14425.1|14423.6|14422.6|14426.3|14425.3|14423.3|14422.3|76
1647876900000|2022-03-21 15:35:00|14423.8|14422.8|14426.8|14425.8|14428.5|14427.5|14423.8|14422.8|115
1647876910000|2022-03-21 15:35:10|14426.5|14425.5|14427|14426|14429.8|14428.8|14425|14424|194
1647876920000|2022-03-21 15:35:20|14426.1|14425.1|14421.6|14420.6|14427.3|14426.3|14420.8|14419.8|195
1647876930000|2022-03-21 15:35:30|14421.5|14420.5|14416.1|14415.1|14421.6|14420.6|14414.3|14413.3|395
1647876940000|2022-03-21 15:35:40|14416.3|14415.3|14412.9|14411.9|14416.3|14415.3|14411.5|14410.5|130
1647876950000|2022-03-21 15:35:50|14413|14412|14410.6|14409.6|14415.6|14414.6|14410|14409|141
1647876960000|2022-03-21 15:36:00|14410.5|14409.5|14400|14399|14410.5|14409.5|14397|14396|518
1647876970000|2022-03-21 15:36:10|14400.4|14399.4|14400.6|14399.6|14402.9|14401.9|14398.8|14397.8|257
1647876980000|2022-03-21 15:36:20|14400.9|14399.9|14403.4|14402.4|14403.9|14402.9|14399|14398|193
1647876990000|2022-03-21 15:36:30|14403.3|14402.3|14404.3|14403.3|14404.5|14403.5|14399.9|14398.9|156
1647877000000|2022-03-21 15:36:40|14404.4|14403.4|14407.4|14406.4|14408.1|14407.1|14403.1|14402.1|155
1647877010000|2022-03-21 15:36:50|14407.6|14406.6|14419.6|14418.6|14420.5|14419.5|14407.6|14406.6|297
1647877020000|2022-03-21 15:37:00|14420.1|14419.1|14426.9|14425.9|14427.8|14426.8|14420|14419|292
1647877030000|2022-03-21 15:37:10|14427|14426|14436|14435|14436.3|14435.3|14425.3|14424.3|359
1647877040000|2022-03-21 15:37:20|14436.3|14435.3|14439.9|14438.9|14440.1|14439.1|14433.6|14432.6|221
1647877050000|2022-03-21 15:37:30|14440|14439|14439.4|14438.4|14440|14439|14437.1|14436.1|200
1647877060000|2022-03-21 15:37:40|14439.1|14438.1|14432.3|14431.3|14439.4|14438.4|14432.3|14431.3|399
1647877070000|2022-03-21 15:37:50|14432.4|14431.4|14427.4|14426.4|14434.9|14433.9|14427.1|14426.1|186
1647877080000|2022-03-21 15:38:00|14427.5|14426.5|14429.4|14428.4|14432.9|14431.9|14427.4|14426.4|167
1647877090000|2022-03-21 15:38:10|14429.3|14428.3|14431.8|14430.8|14433.6|14432.6|14429.1|14428.1|71
1647877100000|2022-03-21 15:38:20|14432|14431|14432.6|14431.6|14433.6|14432.6|14430.4|14429.4|76
1647877110000|2022-03-21 15:38:30|14432.1|14431.1|14433.1|14432.1|14433.4|14432.4|14429.3|14428.3|47
1647877120000|2022-03-21 15:38:40|14432.9|14431.9|14435.3|14434.3|14435.3|14434.3|14431.6|14430.6|76
1647877130000|2022-03-21 15:38:50|14435.1|14434.1|14441.3|14440.3|14442.6|14441.6|14435|14434|265
1647877140000|2022-03-21 15:39:00|14441.5|14440.5|14440.4|14439.4|14447.1|14446.1|14440.4|14439.4|361
1647877150000|2022-03-21 15:39:10|14440.5|14439.5|14434.4|14433.4|14440.5|14439.5|14431.4|14430.4|169
1647877160000|2022-03-21 15:39:20|14434.1|14433.1|14429.4|14428.4|14434.4|14433.4|14428.6|14427.6|151
1647877170000|2022-03-21 15:39:30|14429.3|14428.3|14427.1|14426.1|14430.1|14429.1|14425.9|14424.9|200
1647877180000|2022-03-21 15:39:40|14427|14426|14424.9|14423.9|14428.3|14427.3|14423.3|14422.3|166
1647877190000|2022-03-21 15:39:50|14425.4|14424.4|14428.1|14427.1|14429.5|14428.5|14424.1|14423.1|114
1647877200000|2022-03-21 15:40:00|14428|14427|14429.8|14428.8|14432.6|14431.6|14428|14427|178
1647877210000|2022-03-21 15:40:10|14430|14429|14427.4|14426.4|14431.4|14430.4|14426.8|14425.8|150
1647877220000|2022-03-21 15:40:20|14426.3|14425.3|14433.9|14432.9|14433.9|14432.9|14425.6|14424.6|162
1647877230000|2022-03-21 15:40:30|14433.8|14432.8|14433|14432|14433.9|14432.9|14429.6|14428.6|92
1647877240000|2022-03-21 15:40:40|14432.6|14431.6|14435.4|14434.4|14435.8|14434.8|14430.9|14429.9|114
1647877250000|2022-03-21 15:40:50|14435.3|14434.3|14435.9|14434.9|14435.9|14434.9|14433.3|14432.3|77
1647877260000|2022-03-21 15:41:00|14436|14435|14445.1|14444.1|14445.9|14444.9|14436|14435|388
1647877270000|2022-03-21 15:41:10|14445.4|14444.4|14445.9|14444.9|14448.5|14447.5|14444.9|14443.9|496
1647877280000|2022-03-21 15:41:20|14446.1|14445.1|14448.4|14447.4|14450.3|14449.3|14445.5|14444.5|306
1647877290000|2022-03-21 15:41:30|14448.6|14447.6|14444.3|14443.3|14448.8|14447.8|14441.8|14440.8|182
1647877300000|2022-03-21 15:41:40|14444.4|14443.4|14441.8|14440.8|14446.3|14445.3|14441.6|14440.6|58
1647877310000|2022-03-21 15:41:50|14442|14441|14445.3|14444.3|14446.8|14445.8|14441.4|14440.4|70
1647877320000|2022-03-21 15:42:00|14445.4|14444.4|14448.3|14447.3|14448.9|14447.9|14442.9|14441.9|156
1647877330000|2022-03-21 15:42:10|14448.6|14447.6|14445.9|14444.9|14449.8|14448.8|14445.3|14444.3|87
1647877340000|2022-03-21 15:42:20|14445.5|14444.5|14444.4|14443.4|14446.5|14445.5|14444.1|14443.1|70
1647877350000|2022-03-21 15:42:30|14444|14443|14436.3|14435.3|14445.5|14444.5|14435.6|14434.6|210
1647877360000|2022-03-21 15:42:40|14436.1|14435.1|14433.6|14432.6|14437.9|14436.9|14432.3|14431.3|561
1647877370000|2022-03-21 15:42:50|14433.4|14432.4|14437.6|14436.6|14440.3|14439.3|14432.6|14431.6|195
1647877380000|2022-03-21 15:43:00|14437.5|14436.5|14436.1|14435.1|14437.6|14436.6|14433.1|14432.1|167
1647877390000|2022-03-21 15:43:10|14436.4|14435.4|14436.4|14435.4|14437|14436|14432.5|14431.5|86
1647877400000|2022-03-21 15:43:20|14436.5|14435.5|14434.3|14433.3|14437.8|14436.8|14434.3|14433.3|93
1647877410000|2022-03-21 15:43:30|14434.4|14433.4|14437.3|14436.3|14437.3|14436.3|14434.1|14433.1|47
1647877420000|2022-03-21 15:43:40|14438|14437|14436.1|14435.1|14439|14438|14436.1|14435.1|78
1647877430000|2022-03-21 15:43:50|14436|14435|14435.8|14434.8|14436.3|14435.3|14433.4|14432.4|83
1647877440000|2022-03-21 15:44:00|14435.5|14434.5|14433.5|14432.5|14440.6|14439.6|14433.5|14432.5|155
1647877450000|2022-03-21 15:44:10|14433.6|14432.6|14431.1|14430.1|14435|14434|14429.4|14428.4|225
1647877460000|2022-03-21 15:44:20|14431|14430|14425.1|14424.1|14431.6|14430.6|14422.9|14421.9|229
1647877470000|2022-03-21 15:44:30|14425.3|14424.3|14419.4|14418.4|14425.4|14424.4|14418.1|14417.1|223
1647877480000|2022-03-21 15:44:40|14419.6|14418.6|14412.8|14411.8|14419.9|14418.9|14412.8|14411.8|246
1647877490000|2022-03-21 15:44:50|14413.1|14412.1|14416.5|14415.5|14419.8|14418.8|14413.1|14412.1|258
1647877500000|2022-03-21 15:45:00|14417.6|14416.6|14418.9|14417.9|14419.6|14418.6|14416.3|14415.3|133
1647877510000|2022-03-21 15:45:10|14418.5|14417.5|14415.9|14414.9|14420|14419|14413.9|14412.9|149
1647877520000|2022-03-21 15:45:20|14415.8|14414.8|14415|14414|14417.1|14416.1|14413.6|14412.6|103
1647877530000|2022-03-21 15:45:30|14415.9|14414.9|14416.9|14415.9|14417|14416|14414.3|14413.3|122
1647877540000|2022-03-21 15:45:40|14416.8|14415.8|14415.9|14414.9|14416.9|14415.9|14413.8|14412.8|84
1647877550000|2022-03-21 15:45:50|14415.6|14414.6|14417.6|14416.6|14418|14417|14414.9|14413.9|97
1647877560000|2022-03-21 15:46:00|14418.4|14417.4|14429|14428|14430.4|14429.4|14418.4|14417.4|298
1647877570000|2022-03-21 15:46:10|14428.4|14427.4|14429.5|14428.5|14431.1|14430.1|14428.4|14427.4|121
1647877580000|2022-03-21 15:46:20|14429.8|14428.8|14428.1|14427.1|14430.6|14429.6|14427|14426|77
1647877590000|2022-03-21 15:46:30|14427.9|14426.9|14425.1|14424.1|14428.4|14427.4|14424.6|14423.6|102
1647877600000|2022-03-21 15:46:40|14425|14424|14425.6|14424.6|14427.6|14426.6|14424.4|14423.4|68
1647877610000|2022-03-21 15:46:50|14425.5|14424.5|14424.5|14423.5|14426.4|14425.4|14423.9|14422.9|99
1647877620000|2022-03-21 15:47:00|14424.6|14423.6|14425|14424|14426|14425|14422.5|14421.5|101
1647877630000|2022-03-21 15:47:10|14425.1|14424.1|14427.4|14426.4|14427.6|14426.6|14423|14422|99
1647877640000|2022-03-21 15:47:20|14427.6|14426.6|14428.5|14427.5|14430.9|14429.9|14427.4|14426.4|151
1647877650000|2022-03-21 15:47:30|14428.6|14427.6|14424|14423|14430.8|14429.8|14423.6|14422.6|144
1647877660000|2022-03-21 15:47:40|14424.1|14423.1|14426.8|14425.8|14427|14426|14424|14423|89
1647877670000|2022-03-21 15:47:50|14426.9|14425.9|14429|14428|14429.3|14428.3|14425.8|14424.8|45
1647877680000|2022-03-21 15:48:00|14428.6|14427.6|14425.3|14424.3|14430.3|14429.3|14425.1|14424.1|86
1647877690000|2022-03-21 15:48:10|14425.4|14424.4|14428|14427|14428.3|14427.3|14425|14424|57
1647877700000|2022-03-21 15:48:20|14427.9|14426.9|14426.8|14425.8|14427.9|14426.9|14423.5|14422.5|70
1647877710000|2022-03-21 15:48:30|14427.1|14426.1|14424.9|14423.9|14428.8|14427.8|14424.4|14423.4|73
1647877720000|2022-03-21 15:48:40|14425.6|14424.6|14425|14424|14425.9|14424.9|14421.6|14420.6|120
1647877730000|2022-03-21 15:48:50|14425.1|14424.1|14425.9|14424.9|14427.1|14426.1|14424.8|14423.8|40
1647877740000|2022-03-21 15:49:00|14426.1|14425.1|14422.8|14421.8|14428.9|14427.9|14422.8|14421.8|66
1647877750000|2022-03-21 15:49:10|14422.9|14421.9|14422.3|14421.3|14425.1|14424.1|14421.8|14420.8|101
1647877760000|2022-03-21 15:49:20|14422.4|14421.4|14415.8|14414.8|14423.1|14422.1|14415|14414|285
1647877770000|2022-03-21 15:49:30|14415.6|14414.6|14408.6|14407.6|14415.9|14414.9|14408.3|14407.3|341
1647877780000|2022-03-21 15:49:40|14408.8|14407.8|14408.6|14407.6|14409|14408|14402.9|14401.9|510
1647877790000|2022-03-21 15:49:50|14408.4|14407.4|14411.1|14410.1|14412.6|14411.6|14408.4|14407.4|220
1647877800000|2022-03-21 15:50:00|14411|14410|14411.8|14410.8|14418|14417|14410.6|14409.6|228
1647877810000|2022-03-21 15:50:10|14410.9|14409.9|14412.1|14411.1|14414.3|14413.3|14408.6|14407.6|137
1647877820000|2022-03-21 15:50:20|14412.4|14411.4|14413.5|14412.5|14415.8|14414.8|14411.4|14410.4|117
1647877830000|2022-03-21 15:50:30|14413.1|14412.1|14418.6|14417.6|14419.6|14418.6|14412.6|14411.6|120
1647877840000|2022-03-21 15:50:40|14418.9|14417.9|14414.6|14413.6|14418.9|14417.9|14413.9|14412.9|294
1647877850000|2022-03-21 15:50:50|14414.9|14413.9|14417.6|14416.6|14419.6|14418.6|14413.4|14412.4|143
1647877860000|2022-03-21 15:51:00|14418.9|14417.9|14407.6|14406.6|14419.8|14418.8|14405.9|14404.9|178
1647877870000|2022-03-21 15:51:10|14407.1|14406.1|14402.9|14401.9|14407.1|14406.1|14401.9|14400.9|182
1647877880000|2022-03-21 15:51:20|14402.4|14401.4|14407.8|14406.8|14408.4|14407.4|14401.6|14400.6|165
1647877890000|2022-03-21 15:51:30|14407.6|14406.6|14407.9|14406.9|14408.4|14407.4|14405.4|14404.4|82
1647877900000|2022-03-21 15:51:40|14407.8|14406.8|14412.6|14411.6|14413|14412|14407.8|14406.8|92
1647877910000|2022-03-21 15:51:50|14412.4|14411.4|14413.5|14412.5|14414.3|14413.3|14410.6|14409.6|50
1647877920000|2022-03-21 15:52:00|14413.6|14412.6|14413.1|14412.1|14415.1|14414.1|14412.1|14411.1|55
1647877930000|2022-03-21 15:52:10|14413.4|14412.4|14416.6|14415.6|14417.1|14416.1|14412.5|14411.5|108
1647877940000|2022-03-21 15:52:20|14416.4|14415.4|14422.9|14421.9|14425|14424|14416.1|14415.1|283
1647877950000|2022-03-21 15:52:30|14423.1|14422.1|14423.3|14422.3|14425.4|14424.4|14421.4|14420.4|197
1647877960000|2022-03-21 15:52:40|14422.6|14421.6|14428.9|14427.9|14429.3|14428.3|14422.6|14421.6|185
1647877970000|2022-03-21 15:52:50|14428.6|14427.6|14428.1|14427.1|14429.8|14428.8|14425.9|14424.9|97
1647877980000|2022-03-21 15:53:00|14428.3|14427.3|14429.4|14428.4|14430.1|14429.1|14427|14426|139
1647877990000|2022-03-21 15:53:10|14429.6|14428.6|14434.8|14433.8|14434.8|14433.8|14429.6|14428.6|160
1647878000000|2022-03-21 15:53:20|14434.4|14433.4|14440.9|14439.9|14442|14441|14433.9|14432.9|363
1647878010000|2022-03-21 15:53:30|14440.5|14439.5|14444.4|14443.4|14444.5|14443.5|14440.3|14439.3|222
1647878020000|2022-03-21 15:53:40|14444.1|14443.1|14444.4|14443.4|14446|14445|14441.9|14440.9|230
1647878030000|2022-03-21 15:53:50|14442.8|14441.8|14440.1|14439.1|14442.9|14441.9|14439.9|14438.9|173
1647878040000|2022-03-21 15:54:00|14440.3|14439.3|14441.1|14440.1|14441.8|14440.8|14438.9|14437.9|114
1647878050000|2022-03-21 15:54:10|14441.6|14440.6|14441.5|14440.5|14443.3|14442.3|14439.8|14438.8|184
1647878060000|2022-03-21 15:54:20|14441.4|14440.4|14430.5|14429.5|14441.4|14440.4|14430.5|14429.5|190
1647878070000|2022-03-21 15:54:30|14430.3|14429.3|14428.8|14427.8|14432.1|14431.1|14428|14427|165
1647878080000|2022-03-21 15:54:40|14429.3|14428.3|14433.1|14432.1|14434.9|14433.9|14427.9|14426.9|132
1647878090000|2022-03-21 15:54:50|14432.8|14431.8|14429.5|14428.5|14433.8|14432.8|14429|14428|63
1647878100000|2022-03-21 15:55:00|14429.1|14428.1|14414.1|14413.1|14429.1|14428.1|14414|14413|561
1647878110000|2022-03-21 15:55:10|14414.4|14413.4|14420.1|14419.1|14420.1|14419.1|14414.1|14413.1|210
1647878120000|2022-03-21 15:55:20|14420.4|14419.4|14424.4|14423.4|14426.4|14425.4|14419.9|14418.9|352
1647878130000|2022-03-21 15:55:30|14424.9|14423.9|14429.5|14428.5|14429.5|14428.5|14423.1|14422.1|188
1647878140000|2022-03-21 15:55:40|14428.9|14427.9|14431.3|14430.3|14431.3|14430.3|14427.9|14426.9|75
1647878150000|2022-03-21 15:55:50|14431.1|14430.1|14431.4|14430.4|14432.4|14431.4|14429.5|14428.5|87
1647878160000|2022-03-21 15:56:00|14431.5|14430.5|14431.9|14430.9|14432.9|14431.9|14430.4|14429.4|64
1647878170000|2022-03-21 15:56:10|14431.8|14430.8|14436.6|14435.6|14440.9|14439.9|14431.1|14430.1|194
1647878180000|2022-03-21 15:56:20|14436.8|14435.8|14439.8|14438.8|14440|14439|14436.4|14435.4|104
1647878190000|2022-03-21 15:56:30|14439.6|14438.6|14442.1|14441.1|14442.3|14441.3|14437.9|14436.9|146
1647878200000|2022-03-21 15:56:40|14442.3|14441.3|14441.5|14440.5|14443.4|14442.4|14440.9|14439.9|150
1647878210000|2022-03-21 15:56:50|14441.6|14440.6|14444.9|14443.9|14445.6|14444.6|14441.3|14440.3|107
1647878220000|2022-03-21 15:57:00|14445|14444|14439.8|14438.8|14446|14445|14438.8|14437.8|246
1647878230000|2022-03-21 15:57:10|14439|14438|14439.8|14438.8|14442.4|14441.4|14437.1|14436.1|91
1647878240000|2022-03-21 15:57:20|14440.1|14439.1|14442.6|14441.6|14443.3|14442.3|14439|14438|40
1647878250000|2022-03-21 15:57:30|14442.8|14441.8|14444.6|14443.6|14444.9|14443.9|14442.6|14441.6|74
1647878260000|2022-03-21 15:57:40|14444.5|14443.5|14444.6|14443.6|14445.5|14444.5|14443.5|14442.5|91
1647878270000|2022-03-21 15:57:50|14444.4|14443.4|14449.8|14448.8|14450|14449|14442.9|14441.9|302
1647878280000|2022-03-21 15:58:00|14449.9|14448.9|14458.3|14457.3|14458.9|14457.9|14449.3|14448.3|671
1647878290000|2022-03-21 15:58:10|14458.1|14457.1|14453.9|14452.9|14461.3|14460.3|14453.9|14452.9|280
1647878300000|2022-03-21 15:58:20|14453.4|14452.4|14452.8|14451.8|14454.4|14453.4|14450.6|14449.6|173
1647878310000|2022-03-21 15:58:30|14452.6|14451.6|14452.4|14451.4|14454.9|14453.9|14452|14451|153
1647878320000|2022-03-21 15:58:40|14452.5|14451.5|14453.1|14452.1|14453.8|14452.8|14451|14450|55
1647878330000|2022-03-21 15:58:50|14451.6|14450.6|14440.9|14439.9|14451.9|14450.9|14439|14438|744
1647878340000|2022-03-21 15:59:00|14440.6|14439.6|14444|14443|14446.1|14445.1|14437.9|14436.9|283
1647878350000|2022-03-21 15:59:10|14444.1|14443.1|14447.1|14446.1|14447.5|14446.5|14442.6|14441.6|167
1647878360000|2022-03-21 15:59:20|14447.3|14446.3|14445.4|14444.4|14447.9|14446.9|14443.9|14442.9|88
1647878370000|2022-03-21 15:59:30|14445.3|14444.3|14442.4|14441.4|14446.8|14445.8|14439.3|14438.3|181
1647878380000|2022-03-21 15:59:40|14441.9|14440.9|14443.6|14442.6|14444.5|14443.5|14440.6|14439.6|74
1647878390000|2022-03-21 15:59:50|14444.1|14443.1|14447.1|14446.1|14447.9|14446.9|14444.1|14443.1|75
1647878400000|2022-03-21 16:00:00|14447|14446|14448.4|14447.4|14449.6|14448.6|14443.3|14442.3|173
1647878410000|2022-03-21 16:00:10|14448.6|14447.6|14449.4|14448.4|14455.9|14454.9|14448.5|14447.5|302
1647878420000|2022-03-21 16:00:20|14449.3|14448.3|14435.6|14434.6|14449.5|14448.5|14435.6|14434.6|305
1647878430000|2022-03-21 16:00:30|14435.4|14434.4|14435.6|14434.6|14438.3|14437.3|14431.8|14430.8|271
1647878440000|2022-03-21 16:00:40|14435.3|14434.3|14436.4|14435.4|14440.5|14439.5|14433.8|14432.8|374
1647878450000|2022-03-21 16:00:50|14436.3|14435.3|14423.8|14422.8|14436.5|14435.5|14420.9|14419.9|746
1647878460000|2022-03-21 16:01:00|14423.9|14422.9|14427.6|14426.6|14428.3|14427.3|14422.4|14421.4|210
1647878470000|2022-03-21 16:01:10|14427.9|14426.9|14426.9|14425.9|14433|14432|14426.8|14425.8|293
1647878480000|2022-03-21 16:01:20|14427.9|14426.9|14428.4|14427.4|14428.9|14427.9|14425.1|14424.1|113
1647878490000|2022-03-21 16:01:30|14428.6|14427.6|14428.6|14427.6|14430.9|14429.9|14428.1|14427.1|49
1647878500000|2022-03-21 16:01:40|14428.4|14427.4|14428.9|14427.9|14430.3|14429.3|14427|14426|74
1647878510000|2022-03-21 16:01:50|14428.8|14427.8|14425.9|14424.9|14430.8|14429.8|14425.5|14424.5|157
1647878520000|2022-03-21 16:02:00|14426|14425|14419.9|14418.9|14427.1|14426.1|14418.9|14417.9|325
1647878530000|2022-03-21 16:02:10|14420.1|14419.1|14414.5|14413.5|14420.1|14419.1|14414.4|14413.4|262
1647878540000|2022-03-21 16:02:20|14413.6|14412.6|14409.9|14408.9|14416.3|14415.3|14409.4|14408.4|213
1647878550000|2022-03-21 16:02:30|14410.1|14409.1|14410.6|14409.6|14412.6|14411.6|14409.3|14408.3|216
1647878560000|2022-03-21 16:02:40|14410.8|14409.8|14411.4|14410.4|14413.5|14412.5|14408.6|14407.6|224
1647878570000|2022-03-21 16:02:50|14411.8|14410.8|14416.3|14415.3|14417.9|14416.9|14409.9|14408.9|167
1647878580000|2022-03-21 16:03:00|14416.5|14415.5|14418.1|14417.1|14420.9|14419.9|14414.6|14413.6|148
1647878590000|2022-03-21 16:03:10|14418|14417|14416.9|14415.9|14418.8|14417.8|14415.9|14414.9|67
1647878600000|2022-03-21 16:03:20|14417.4|14416.4|14417.8|14416.8|14420.6|14419.6|14416.9|14415.9|81
1647878610000|2022-03-21 16:03:30|14417.9|14416.9|14418.4|14417.4|14420.3|14419.3|14417.5|14416.5|76
1647878620000|2022-03-21 16:03:40|14418.3|14417.3|14417.6|14416.6|14419.5|14418.5|14415.5|14414.5|91
1647878630000|2022-03-21 16:03:50|14416.8|14415.8|14419.6|14418.6|14422|14421|14415.4|14414.4|140
1647878640000|2022-03-21 16:04:00|14419.5|14418.5|14412.4|14411.4|14419.6|14418.6|14412|14411|121
1647878650000|2022-03-21 16:04:10|14412.3|14411.3|14412.4|14411.4|14414|14413|14410.6|14409.6|92
1647878660000|2022-03-21 16:04:20|14412.3|14411.3|14413.4|14412.4|14415.6|14414.6|14411.4|14410.4|99
1647878670000|2022-03-21 16:04:30|14413.6|14412.6|14409.3|14408.3|14413.9|14412.9|14409.3|14408.3|112
1647878680000|2022-03-21 16:04:40|14409.4|14408.4|14409.9|14408.9|14411.6|14410.6|14406.6|14405.6|178
1647878690000|2022-03-21 16:04:50|14410|14409|14410.9|14409.9|14411.4|14410.4|14409.3|14408.3|73
1647878700000|2022-03-21 16:05:00|14411|14410|14411|14410|14415.4|14414.4|14409.5|14408.5|123
1647878710000|2022-03-21 16:05:10|14412.1|14411.1|14411.4|14410.4|14413.9|14412.9|14410.8|14409.8|71
1647878720000|2022-03-21 16:05:20|14411.5|14410.5|14409.4|14408.4|14412.9|14411.9|14407.8|14406.8|116
1647878730000|2022-03-21 16:05:30|14406.3|14405.3|14402.6|14401.6|14407.3|14406.3|14402.1|14401.1|348
1647878740000|2022-03-21 16:05:40|14402.3|14401.3|14401.4|14400.4|14402.8|14401.8|14394|14393|509
1647878750000|2022-03-21 16:05:50|14401.6|14400.6|14396.1|14395.1|14401.6|14400.6|14395.8|14394.8|183
1647878760000|2022-03-21 16:06:00|14396.3|14395.3|14392.9|14391.9|14396.9|14395.9|14392.3|14391.3|235
1647878770000|2022-03-21 16:06:10|14393.1|14392.1|14405.8|14404.8|14406.5|14405.5|14392.5|14391.5|473
1647878780000|2022-03-21 16:06:20|14405.6|14404.6|14403.9|14402.9|14406.5|14405.5|14401.9|14400.9|121
1647878790000|2022-03-21 16:06:30|14403.6|14402.6|14407.6|14406.6|14408.8|14407.8|14403.6|14402.6|145
1647878800000|2022-03-21 16:06:40|14407.4|14406.4|14411.3|14410.3|14411.5|14410.5|14406.8|14405.8|173
1647878810000|2022-03-21 16:06:50|14411.4|14410.4|14408.6|14407.6|14411.5|14410.5|14405.6|14404.6|104
1647878820000|2022-03-21 16:07:00|14408.9|14407.9|14410.1|14409.1|14412.3|14411.3|14408|14407|106
1647878830000|2022-03-21 16:07:10|14410|14409|14412.6|14411.6|14412.8|14411.8|14409.6|14408.6|104
1647878840000|2022-03-21 16:07:20|14412.5|14411.5|14417.5|14416.5|14417.5|14416.5|14412.5|14411.5|193
1647878850000|2022-03-21 16:07:30|14417.1|14416.1|14414.9|14413.9|14419.4|14418.4|14414.8|14413.8|145
1647878860000|2022-03-21 16:07:40|14415|14414|14415.1|14414.1|14417|14416|14414|14413|66
1647878870000|2022-03-21 16:07:50|14415.3|14414.3|14411.6|14410.6|14415.9|14414.9|14409.8|14408.8|96
1647878880000|2022-03-21 16:08:00|14410.8|14409.8|14404.6|14403.6|14411.4|14410.4|14403.6|14402.6|187
1647878890000|2022-03-21 16:08:10|14405.1|14404.1|14409.4|14408.4|14411.6|14410.6|14404.8|14403.8|110
1647878900000|2022-03-21 16:08:20|14409.3|14408.3|14410.1|14409.1|14411.3|14410.3|14409|14408|58
1647878910000|2022-03-21 16:08:30|14410.4|14409.4|14408.3|14407.3|14410.4|14409.4|14407.1|14406.1|59
1647878920000|2022-03-21 16:08:40|14408.1|14407.1|14413.5|14412.5|14413.9|14412.9|14407.4|14406.4|88
1647878930000|2022-03-21 16:08:50|14413.4|14412.4|14416|14415|14417.5|14416.5|14413.4|14412.4|115
1647878940000|2022-03-21 16:09:00|14414.5|14413.5|14416.6|14415.6|14417.9|14416.9|14414|14413|140
1647878950000|2022-03-21 16:09:10|14416.9|14415.9|14421.4|14420.4|14421.8|14420.8|14416.1|14415.1|199
1647878960000|2022-03-21 16:09:20|14421.6|14420.6|14418.5|14417.5|14424.3|14423.3|14418|14417|249
1647878970000|2022-03-21 16:09:30|14418.6|14417.6|14417|14416|14419|14418|14413.6|14412.6|163
1647878980000|2022-03-21 16:09:40|14416.9|14415.9|14416.8|14415.8|14420|14419|14416.5|14415.5|48
1647878990000|2022-03-21 16:09:50|14416.6|14415.6|14413.6|14412.6|14417.3|14416.3|14413.1|14412.1|107
1647879000000|2022-03-21 16:10:00|14413.4|14412.4|14414.4|14413.4|14415.3|14414.3|14411.9|14410.9|113
1647879010000|2022-03-21 16:10:10|14412.9|14411.9|14408.9|14407.9|14413|14412|14401.4|14400.4|323
1647879020000|2022-03-21 16:10:20|14409|14408|14407.4|14406.4|14411.1|14410.1|14404.8|14403.8|70
1647879030000|2022-03-21 16:10:30|14407.6|14406.6|14411.1|14410.1|14411.9|14410.9|14404.1|14403.1|208
1647879040000|2022-03-21 16:10:40|14410.9|14409.9|14412.4|14411.4|14412.9|14411.9|14410.1|14409.1|63
1647879050000|2022-03-21 16:10:50|14412.6|14411.6|14417.1|14416.1|14417.4|14416.4|14410.5|14409.5|176
1647879060000|2022-03-21 16:11:00|14417.3|14416.3|14416.8|14415.8|14417.9|14416.9|14414.4|14413.4|107
1647879070000|2022-03-21 16:11:10|14416.5|14415.5|14420.6|14419.6|14421.3|14420.3|14416.5|14415.5|157
1647879080000|2022-03-21 16:11:20|14420.5|14419.5|14417.6|14416.6|14421.8|14420.8|14417.6|14416.6|110
1647879090000|2022-03-21 16:11:30|14418.1|14417.1|14416.4|14415.4|14418.1|14417.1|14414.5|14413.5|89
1647879100000|2022-03-21 16:11:40|14417.1|14416.1|14417|14416|14420.1|14419.1|14417|14416|70
1647879110000|2022-03-21 16:11:50|14417.1|14416.1|14417|14416|14419|14418|14415.8|14414.8|63
1647879120000|2022-03-21 16:12:00|14417.3|14416.3|14420.4|14419.4|14420.9|14419.9|14416.9|14415.9|116
1647879130000|2022-03-21 16:12:10|14420.3|14419.3|14416.3|14415.3|14421.5|14420.5|14413.9|14412.9|127
1647879140000|2022-03-21 16:12:20|14416.4|14415.4|14416.8|14415.8|14417.9|14416.9|14414.6|14413.6|79
1647879150000|2022-03-21 16:12:30|14416.9|14415.9|14416|14415|14418|14417|14414.8|14413.8|38
1647879160000|2022-03-21 16:12:40|14415.9|14414.9|14416.1|14415.1|14416.9|14415.9|14413.8|14412.8|53
1647879170000|2022-03-21 16:12:50|14415.5|14414.5|14411|14410|14415.8|14414.8|14406.9|14405.9|216
1647879180000|2022-03-21 16:13:00|14410.9|14409.9|14406.1|14405.1|14410.9|14409.9|14405|14404|161
1647879190000|2022-03-21 16:13:10|14406.3|14405.3|14404.6|14403.6|14406.3|14405.3|14402.5|14401.5|160
1647879200000|2022-03-21 16:13:20|14404.8|14403.8|14406.1|14405.1|14407.5|14406.5|14402.9|14401.9|126
1647879210000|2022-03-21 16:13:30|14406.5|14405.5|14402.6|14401.6|14407.5|14406.5|14402|14401|141
1647879220000|2022-03-21 16:13:40|14402.4|14401.4|14403.9|14402.9|14407.8|14406.8|14399.6|14398.6|246
1647879230000|2022-03-21 16:13:50|14404|14403|14407.9|14406.9|14407.9|14406.9|14403.5|14402.5|85
1647879240000|2022-03-21 16:14:00|14407.8|14406.8|14402.9|14401.9|14409.6|14408.6|14402.8|14401.8|87
1647879250000|2022-03-21 16:14:10|14402.8|14401.8|14408.1|14407.1|14408.1|14407.1|14401.8|14400.8|61
1647879260000|2022-03-21 16:14:20|14407.9|14406.9|14413.1|14412.1|14413.3|14412.3|14407.8|14406.8|156
1647879270000|2022-03-21 16:14:30|14413.3|14412.3|14417.9|14416.9|14418.3|14417.3|14413.1|14412.1|200
1647879280000|2022-03-21 16:14:40|14417.8|14416.8|14415.9|14414.9|14418.3|14417.3|14415.8|14414.8|81
1647879290000|2022-03-21 16:14:50|14416|14415|14415.9|14414.9|14418.1|14417.1|14413.5|14412.5|97
1647879300000|2022-03-21 16:15:00|14415.8|14414.8|14417|14416|14419.1|14418.1|14413.4|14412.4|131
1647879310000|2022-03-21 16:15:10|14416.9|14415.9|14418.4|14417.4|14422.3|14421.3|14415.9|14414.9|176
1647879320000|2022-03-21 16:15:20|14419.1|14418.1|14420.4|14419.4|14421|14420|14415.6|14414.6|110
1647879330000|2022-03-21 16:15:30|14420.6|14419.6|14412.6|14411.6|14421.1|14420.1|14412|14411|198
1647879340000|2022-03-21 16:15:40|14412.5|14411.5|14405.3|14404.3|14413.5|14412.5|14404.3|14403.3|245
1647879350000|2022-03-21 16:15:50|14405.4|14404.4|14402.3|14401.3|14405.4|14404.4|14400.9|14399.9|134
1647879360000|2022-03-21 16:16:00|14402.4|14401.4|14404.4|14403.4|14405.4|14404.4|14399.1|14398.1|228
1647879370000|2022-03-21 16:16:10|14404.8|14403.8|14405.8|14404.8|14406.3|14405.3|14403.6|14402.6|116
1647879380000|2022-03-21 16:16:20|14405.4|14404.4|14398.9|14397.9|14405.4|14404.4|14398.3|14397.3|157
1647879390000|2022-03-21 16:16:30|14398.8|14397.8|14402.1|14401.1|14404.3|14403.3|14398.8|14397.8|111
1647879400000|2022-03-21 16:16:40|14402.3|14401.3|14399.3|14398.3|14402.8|14401.8|14399.3|14398.3|150
1647879410000|2022-03-21 16:16:50|14398.4|14397.4|14397|14396|14399.5|14398.5|14395.5|14394.5|209
1647879420000|2022-03-21 16:17:00|14396.6|14395.6|14388.9|14387.9|14396.6|14395.6|14388.5|14387.5|338
1647879430000|2022-03-21 16:17:10|14389.1|14388.1|14394.5|14393.5|14396|14395|14388|14387|205
1647879440000|2022-03-21 16:17:20|14394.6|14393.6|14390.1|14389.1|14396.5|14395.5|14390.1|14389.1|162
1647879450000|2022-03-21 16:17:30|14389.9|14388.9|14388.8|14387.8|14390|14389|14384.5|14383.5|289
1647879460000|2022-03-21 16:17:40|14389.1|14388.1|14386.1|14385.1|14391.9|14390.9|14386|14385|112
1647879470000|2022-03-21 16:17:50|14386|14385|14385|14384|14387|14386|14382.4|14381.4|205
1647879480000|2022-03-21 16:18:00|14385.1|14384.1|14390.5|14389.5|14391|14390|14383|14382|257
1647879490000|2022-03-21 16:18:10|14390.6|14389.6|14397|14396|14398.5|14397.5|14390|14389|290
1647879500000|2022-03-21 16:18:20|14396.9|14395.9|14396.3|14395.3|14398.3|14397.3|14395|14394|119
1647879510000|2022-03-21 16:18:30|14396.1|14395.1|14398.1|14397.1|14401|14400|14395.9|14394.9|168
1647879520000|2022-03-21 16:18:40|14397.9|14396.9|14400.4|14399.4|14401.1|14400.1|14397.6|14396.6|107
1647879530000|2022-03-21 16:18:50|14400.3|14399.3|14394.6|14393.6|14400.6|14399.6|14394.1|14393.1|137
1647879540000|2022-03-21 16:19:00|14394.8|14393.8|14400|14399|14400|14399|14392.9|14391.9|112
1647879550000|2022-03-21 16:19:10|14400.1|14399.1|14399|14398|14401.3|14400.3|14397.8|14396.8|173
1647879560000|2022-03-21 16:19:20|14398.9|14397.9|14398.1|14397.1|14398.9|14397.9|14395.6|14394.6|63
1647879570000|2022-03-21 16:19:30|14398.4|14397.4|14400.5|14399.5|14400.9|14399.9|14397.1|14396.1|58
1647879580000|2022-03-21 16:19:40|14400.3|14399.3|14405.1|14404.1|14406.6|14405.6|14400.1|14399.1|406
1647879590000|2022-03-21 16:19:50|14404.8|14403.8|14406|14405|14406.1|14405.1|14403.6|14402.6|103
1647879600000|2022-03-21 16:20:00|14405.8|14404.8|14400.9|14399.9|14407.1|14406.1|14400.6|14399.6|119
1647879610000|2022-03-21 16:20:10|14401|14400|14408.1|14407.1|14408.9|14407.9|14400.9|14399.9|137
1647879620000|2022-03-21 16:20:20|14408|14407|14412.9|14411.9|14413.5|14412.5|14407|14406|175
1647879630000|2022-03-21 16:20:30|14413.4|14412.4|14423.4|14422.4|14426|14425|14413.3|14412.3|493
1647879640000|2022-03-21 16:20:40|14422.6|14421.6|14418.6|14417.6|14423.9|14422.9|14418.6|14417.6|221
1647879650000|2022-03-21 16:20:50|14418.5|14417.5|14415.9|14414.9|14418.8|14417.8|14414.5|14413.5|181
1647879660000|2022-03-21 16:21:00|14415.6|14414.6|14414.1|14413.1|14416|14415|14413.1|14412.1|133
1647879670000|2022-03-21 16:21:10|14414.4|14413.4|14420.1|14419.1|14421.5|14420.5|14414.4|14413.4|157
1647879680000|2022-03-21 16:21:20|14420.3|14419.3|14427.5|14426.5|14428|14427|14419.8|14418.8|434
1647879690000|2022-03-21 16:21:30|14427.6|14426.6|14428.9|14427.9|14429|14428|14425.8|14424.8|226
1647879700000|2022-03-21 16:21:40|14429.1|14428.1|14425.8|14424.8|14431|14430|14425.8|14424.8|267
1647879710000|2022-03-21 16:21:50|14425.5|14424.5|14425.9|14424.9|14426.9|14425.9|14423.9|14422.9|139
1647879720000|2022-03-21 16:22:00|14426.9|14425.9|14427.3|14426.3|14429.3|14428.3|14424.4|14423.4|161
1647879730000|2022-03-21 16:22:10|14427.1|14426.1|14425.9|14424.9|14427.3|14426.3|14424.8|14423.8|104
1647879740000|2022-03-21 16:22:20|14426|14425|14429.6|14428.6|14432|14431|14425.8|14424.8|187
1647879750000|2022-03-21 16:22:30|14429.8|14428.8|14425|14424|14430.4|14429.4|14424|14423|101
1647879760000|2022-03-21 16:22:40|14425.1|14424.1|14424.8|14423.8|14426.3|14425.3|14424.8|14423.8|25
1647879770000|2022-03-21 16:22:50|14424.9|14423.9|14421.8|14420.8|14425.3|14424.3|14420.8|14419.8|99
1647879780000|2022-03-21 16:23:00|14421.6|14420.6|14422.1|14421.1|14422.6|14421.6|14419.3|14418.3|129
1647879790000|2022-03-21 16:23:10|14422.5|14421.5|14425|14424|14425.6|14424.6|14420.6|14419.6|133
1647879800000|2022-03-21 16:23:20|14424.8|14423.8|14423.5|14422.5|14426.6|14425.6|14422.1|14421.1|90
1647879810000|2022-03-21 16:23:30|14424|14423|14427.5|14426.5|14427.8|14426.8|14424|14423|72
1647879820000|2022-03-21 16:23:40|14427.6|14426.6|14429.6|14428.6|14431.5|14430.5|14425.8|14424.8|141
1647879830000|2022-03-21 16:23:50|14429.8|14428.8|14431.3|14430.3|14431.6|14430.6|14428|14427|83
1647879840000|2022-03-21 16:24:00|14431.1|14430.1|14430|14429|14432.8|14431.8|14429.4|14428.4|205
1647879850000|2022-03-21 16:24:10|14430.3|14429.3|14429.1|14428.1|14431|14430|14427.8|14426.8|95
1647879860000|2022-03-21 16:24:20|14429.8|14428.8|14428|14427|14429.9|14428.9|14426|14425|87
1647879870000|2022-03-21 16:24:30|14427.9|14426.9|14428.4|14427.4|14430|14429|14427.3|14426.3|83
1647879880000|2022-03-21 16:24:40|14428.6|14427.6|14427.1|14426.1|14428.8|14427.8|14423.8|14422.8|103
1647879890000|2022-03-21 16:24:50|14427|14426|14426.3|14425.3|14427.6|14426.6|14423.9|14422.9|39
1647879900000|2022-03-21 16:25:00|14426.9|14425.9|14428.9|14427.9|14429.3|14428.3|14425.4|14424.4|123
1647879910000|2022-03-21 16:25:10|14428.8|14427.8|14425.8|14424.8|14428.9|14427.9|14424.3|14423.3|97
1647879920000|2022-03-21 16:25:20|14424.6|14423.6|14426.4|14425.4|14427.8|14426.8|14422.4|14421.4|144
1647879930000|2022-03-21 16:25:30|14426.6|14425.6|14431.9|14430.9|14432.8|14431.8|14426.1|14425.1|121
1647879940000|2022-03-21 16:25:40|14431.8|14430.8|14435|14434|14437.8|14436.8|14430.3|14429.3|251
1647879950000|2022-03-21 16:25:50|14434.9|14433.9|14428.9|14427.9|14434.9|14433.9|14428|14427|156
1647879960000|2022-03-21 16:26:00|14428.8|14427.8|14428.9|14427.9|14430.8|14429.8|14427.4|14426.4|127
1647879970000|2022-03-21 16:26:10|14428.8|14427.8|14425.3|14424.3|14431.1|14430.1|14424.5|14423.5|157
1647879980000|2022-03-21 16:26:20|14425.5|14424.5|14429.3|14428.3|14429.3|14428.3|14422.4|14421.4|155
1647879990000|2022-03-21 16:26:30|14429.5|14428.5|14426.3|14425.3|14429.6|14428.6|14426|14425|71
1647880000000|2022-03-21 16:26:40|14426.4|14425.4|14426.5|14425.5|14429.9|14428.9|14425|14424|81
1647880010000|2022-03-21 16:26:50|14426.4|14425.4|14427.1|14426.1|14428.1|14427.1|14424.5|14423.5|50
1647880020000|2022-03-21 16:27:00|14427|14426|14424.5|14423.5|14428.3|14427.3|14424.5|14423.5|67
1647880030000|2022-03-21 16:27:10|14424.8|14423.8|14427.9|14426.9|14428.3|14427.3|14422.1|14421.1|135
1647880040000|2022-03-21 16:27:20|14428.1|14427.1|14425.9|14424.9|14428.1|14427.1|14424.4|14423.4|43
1647880050000|2022-03-21 16:27:30|14426|14425|14418.4|14417.4|14427|14426|14416.8|14415.8|196
1647880060000|2022-03-21 16:27:40|14418.6|14417.6|14413.6|14412.6|14419.1|14418.1|14410.1|14409.1|295
1647880070000|2022-03-21 16:27:50|14412.6|14411.6|14412.8|14411.8|14416.6|14415.6|14412.3|14411.3|83
1647880080000|2022-03-21 16:28:00|14413.1|14412.1|14410.6|14409.6|14415.4|14414.4|14410|14409|155
1647880090000|2022-03-21 16:28:10|14410.4|14409.4|14414.9|14413.9|14415|14414|14409.9|14408.9|64
1647880100000|2022-03-21 16:28:20|14414.8|14413.8|14416.3|14415.3|14416.3|14415.3|14411.9|14410.9|47
1647880110000|2022-03-21 16:28:30|14415.6|14414.6|14417.6|14416.6|14420.4|14419.4|14415.6|14414.6|130
1647880120000|2022-03-21 16:28:40|14417.5|14416.5|14407.5|14406.5|14417.8|14416.8|14406.9|14405.9|225
1647880130000|2022-03-21 16:28:50|14407.8|14406.8|14407.4|14406.4|14410.9|14409.9|14407|14406|111
1647880140000|2022-03-21 16:29:00|14407.5|14406.5|14404.9|14403.9|14407.5|14406.5|14404.9|14403.9|129
1647880150000|2022-03-21 16:29:10|14405.1|14404.1|14406.1|14405.1|14407.5|14406.5|14402.8|14401.8|134
1647880160000|2022-03-21 16:29:20|14405.9|14404.9|14407.8|14406.8|14408.3|14407.3|14404|14403|139
1647880170000|2022-03-21 16:29:30|14407.9|14406.9|14409.5|14408.5|14413.1|14412.1|14407.1|14406.1|194
1647880180000|2022-03-21 16:29:40|14410|14409|14410.9|14409.9|14413.1|14412.1|14410|14409|82
1647880190000|2022-03-21 16:29:50|14411.6|14410.6|14412.4|14411.4|14413.3|14412.3|14409.8|14408.8|104
1647880200000|2022-03-21 16:30:00|14412.8|14411.8|14374|14373|14414.4|14413.4|14372.4|14371.4|1357
1647880210000|2022-03-21 16:30:10|14373.5|14372.5|14383.6|14382.6|14385.8|14384.8|14367.5|14366.5|982
1647880220000|2022-03-21 16:30:20|14383.1|14382.1|14370.3|14369.3|14383.1|14382.1|14366.9|14365.9|718
1647880230000|2022-03-21 16:30:30|14370.4|14369.4|14365.1|14364.1|14377.1|14376.1|14365.1|14364.1|515
1647880240000|2022-03-21 16:30:40|14364.9|14363.9|14360.6|14359.6|14367.1|14366.1|14358.8|14357.8|498
1647880250000|2022-03-21 16:30:50|14361.3|14360.3|14347.4|14346.4|14363.6|14362.6|14346.5|14345.5|776
1647880260000|2022-03-21 16:31:00|14348.8|14347.8|14359.1|14358.1|14361.6|14360.6|14347.8|14346.8|681
1647880270000|2022-03-21 16:31:10|14359|14358|14353.4|14352.4|14359.6|14358.6|14353.4|14352.4|595
1647880280000|2022-03-21 16:31:20|14353.1|14352.1|14347.1|14346.1|14357.3|14356.3|14346.9|14345.9|285
1647880290000|2022-03-21 16:31:30|14346.9|14345.9|14328|14327|14346.9|14345.9|14325.8|14324.8|1158
1647880300000|2022-03-21 16:31:40|14328.1|14327.1|14325.4|14324.4|14330.9|14329.9|14320.8|14319.8|562
1647880310000|2022-03-21 16:31:50|14325.3|14324.3|14325.9|14324.9|14332.6|14331.6|14324.9|14323.9|579
1647880320000|2022-03-21 16:32:00|14325.1|14324.1|14337.4|14336.4|14338.4|14337.4|14317.9|14316.9|657
1647880330000|2022-03-21 16:32:10|14336.9|14335.9|14331.9|14330.9|14338.9|14337.9|14331.4|14330.4|351
1647880340000|2022-03-21 16:32:20|14331.8|14330.8|14335.9|14334.9|14335.9|14334.9|14329.5|14328.5|325
1647880350000|2022-03-21 16:32:30|14335.6|14334.6|14349.1|14348.1|14350.6|14349.6|14335.6|14334.6|494
1647880360000|2022-03-21 16:32:40|14349.6|14348.6|14353.3|14352.3|14353.6|14352.6|14346.1|14345.1|370
1647880370000|2022-03-21 16:32:50|14353|14352|14348.9|14347.9|14354.6|14353.6|14348.3|14347.3|210
1647880380000|2022-03-21 16:33:00|14348.8|14347.8|14337.4|14336.4|14348.8|14347.8|14337.4|14336.4|366
1647880390000|2022-03-21 16:33:10|14335.9|14334.9|14339.4|14338.4|14340.6|14339.6|14333.1|14332.1|262
1647880400000|2022-03-21 16:33:20|14339.3|14338.3|14344.9|14343.9|14344.9|14343.9|14335.3|14334.3|160
1647880410000|2022-03-21 16:33:30|14344.6|14343.6|14348.1|14347.1|14350.8|14349.8|14344.4|14343.4|244
1647880420000|2022-03-21 16:33:40|14347.9|14346.9|14344.8|14343.8|14351.1|14350.1|14344.8|14343.8|169
1647880430000|2022-03-21 16:33:50|14343.6|14342.6|14327.6|14326.6|14345.1|14344.1|14327.6|14326.6|326
1647880440000|2022-03-21 16:34:00|14328.1|14327.1|14322.1|14321.1|14330.1|14329.1|14322.1|14321.1|508
1647880450000|2022-03-21 16:34:10|14323.1|14322.1|14325|14324|14330.4|14329.4|14321.5|14320.5|251
1647880460000|2022-03-21 16:34:20|14325.3|14324.3|14321.4|14320.4|14327.3|14326.3|14320|14319|263
1647880470000|2022-03-21 16:34:30|14321.6|14320.6|14323.5|14322.5|14326.1|14325.1|14320.5|14319.5|209
1647880480000|2022-03-21 16:34:40|14323.9|14322.9|14324.6|14323.6|14326|14325|14320|14319|211
1647880490000|2022-03-21 16:34:50|14324.9|14323.9|14333.1|14332.1|14334.9|14333.9|14324.1|14323.1|326
1647880500000|2022-03-21 16:35:00|14332.6|14331.6|14319.4|14318.4|14335.3|14334.3|14317.9|14316.9|394
1647880510000|2022-03-21 16:35:10|14318.4|14317.4|14310.6|14309.6|14318.8|14317.8|14310.4|14309.4|446
1647880520000|2022-03-21 16:35:20|14310.5|14309.5|14308|14307|14311.8|14310.8|14307.5|14306.5|282
1647880530000|2022-03-21 16:35:30|14307.9|14306.9|14303.3|14302.3|14307.9|14306.9|14301.9|14300.9|379
1647880540000|2022-03-21 16:35:40|14302.4|14301.4|14302.1|14301.1|14303.6|14302.6|14300.1|14299.1|250
1647880550000|2022-03-21 16:35:50|14302.3|14301.3|14301.1|14300.1|14303.1|14302.1|14298.9|14297.9|294
1647880560000|2022-03-21 16:36:00|14301.6|14300.6|14292.8|14291.8|14301.9|14300.9|14292.1|14291.1|501
1647880570000|2022-03-21 16:36:10|14292.6|14291.6|14289.5|14288.5|14295.5|14294.5|14288.4|14287.4|483
1647880580000|2022-03-21 16:36:20|14289.3|14288.3|14294.5|14293.5|14294.6|14293.6|14289.1|14288.1|295
1647880590000|2022-03-21 16:36:30|14294.6|14293.6|14291.8|14290.8|14299.8|14298.8|14290.9|14289.9|442
1647880600000|2022-03-21 16:36:40|14291.6|14290.6|14290.9|14289.9|14293.3|14292.3|14289.1|14288.1|191
1647880610000|2022-03-21 16:36:50|14291.1|14290.1|14294.9|14293.9|14297.6|14296.6|14290.9|14289.9|238
1647880620000|2022-03-21 16:37:00|14294.8|14293.8|14282.4|14281.4|14295|14294|14282.1|14281.1|444
1647880630000|2022-03-21 16:37:10|14282.1|14281.1|14283.4|14282.4|14283.5|14282.5|14278.8|14277.8|266
1647880640000|2022-03-21 16:37:20|14283.5|14282.5|14281.5|14280.5|14285.5|14284.5|14279.6|14278.6|238
1647880650000|2022-03-21 16:37:30|14282.5|14281.5|14284.1|14283.1|14286|14285|14280.9|14279.9|208
1647880660000|2022-03-21 16:37:40|14283.9|14282.9|14284.3|14283.3|14284.3|14283.3|14279.1|14278.1|171
1647880670000|2022-03-21 16:37:50|14284.1|14283.1|14290.1|14289.1|14295|14294|14283.6|14282.6|333
1647880680000|2022-03-21 16:38:00|14289.9|14288.9|14291.5|14290.5|14294.5|14293.5|14288.6|14287.6|191
1647880690000|2022-03-21 16:38:10|14292|14291|14285.4|14284.4|14292|14291|14284.6|14283.6|175
1647880700000|2022-03-21 16:38:20|14285.3|14284.3|14287|14286|14289.4|14288.4|14283.4|14282.4|194
1647880710000|2022-03-21 16:38:30|14287.5|14286.5|14287.4|14286.4|14289.6|14288.6|14286.3|14285.3|142
1647880720000|2022-03-21 16:38:40|14287.5|14286.5|14284.5|14283.5|14289|14288|14283.4|14282.4|224
1647880730000|2022-03-21 16:38:50|14285.1|14284.1|14289.3|14288.3|14289.6|14288.6|14284.1|14283.1|111
1647880740000|2022-03-21 16:39:00|14289|14288|14297.8|14296.8|14305.6|14304.6|14289|14288|561
1647880750000|2022-03-21 16:39:10|14297|14296|14295.1|14294.1|14299.1|14298.1|14294.1|14293.1|249
1647880760000|2022-03-21 16:39:20|14294.9|14293.9|14302|14301|14302.4|14301.4|14293.6|14292.6|175
1647880770000|2022-03-21 16:39:30|14301.8|14300.8|14304.5|14303.5|14306.1|14305.1|14300.1|14299.1|317
1647880780000|2022-03-21 16:39:40|14304.3|14303.3|14308.6|14307.6|14314.3|14313.3|14303.4|14302.4|466
1647880790000|2022-03-21 16:39:50|14308.3|14307.3|14317.4|14316.4|14318|14317|14307.4|14306.4|350
1647880800000|2022-03-21 16:40:00|14317.6|14316.6|14316.8|14315.8|14321.1|14320.1|14314.3|14313.3|500
1647880810000|2022-03-21 16:40:10|14316.6|14315.6|14320.8|14319.8|14322.5|14321.5|14316.6|14315.6|322
1647880820000|2022-03-21 16:40:20|14319.9|14318.9|14326|14325|14326.5|14325.5|14319.4|14318.4|297
1647880830000|2022-03-21 16:40:30|14325.9|14324.9|14319.6|14318.6|14326.5|14325.5|14315.6|14314.6|396
1647880840000|2022-03-21 16:40:40|14319.5|14318.5|14320.8|14319.8|14321|14320|14315.9|14314.9|124
1647880850000|2022-03-21 16:40:50|14320.1|14319.1|14326.1|14325.1|14328.1|14327.1|14320.1|14319.1|278
1647880860000|2022-03-21 16:41:00|14325.1|14324.1|14314.4|14313.4|14325.8|14324.8|14314.4|14313.4|350
1647880870000|2022-03-21 16:41:10|14314.1|14313.1|14317.9|14316.9|14318.5|14317.5|14309.8|14308.8|351
1647880880000|2022-03-21 16:41:20|14318|14317|14311.6|14310.6|14320.4|14319.4|14311.6|14310.6|122
1647880890000|2022-03-21 16:41:30|14311.9|14310.9|14316.1|14315.1|14317|14316|14310.1|14309.1|206
1647880900000|2022-03-21 16:41:40|14315.9|14314.9|14314.9|14313.9|14319.4|14318.4|14313.9|14312.9|152
1647880910000|2022-03-21 16:41:50|14315|14314|14310.8|14309.8|14315|14314|14309.6|14308.6|156
1647880920000|2022-03-21 16:42:00|14310.9|14309.9|14327.6|14326.6|14328.4|14327.4|14310.9|14309.9|352
1647880930000|2022-03-21 16:42:10|14327.4|14326.4|14329.8|14328.8|14330.9|14329.9|14326|14325|381
1647880940000|2022-03-21 16:42:20|14330.4|14329.4|14320.5|14319.5|14331.1|14330.1|14320.5|14319.5|321
1647880950000|2022-03-21 16:42:30|14320.6|14319.6|14326.6|14325.6|14328|14327|14319.9|14318.9|213
1647880960000|2022-03-21 16:42:40|14326.4|14325.4|14332.6|14331.6|14335.6|14334.6|14325.1|14324.1|506
1647880970000|2022-03-21 16:42:50|14332.4|14331.4|14328.6|14327.6|14334.9|14333.9|14327.4|14326.4|276
1647880980000|2022-03-21 16:43:00|14328.4|14327.4|14327.9|14326.9|14331.6|14330.6|14326|14325|318
1647880990000|2022-03-21 16:43:10|14327.4|14326.4|14331.1|14330.1|14331.1|14330.1|14326.5|14325.5|88
1647881000000|2022-03-21 16:43:20|14331.3|14330.3|14332|14331|14333.6|14332.6|14328.1|14327.1|194
1647881010000|2022-03-21 16:43:30|14332.1|14331.1|14326.4|14325.4|14333.9|14332.9|14325.5|14324.5|183
1647881020000|2022-03-21 16:43:40|14326.6|14325.6|14323.6|14322.6|14326.9|14325.9|14319.3|14318.3|241
1647881030000|2022-03-21 16:43:50|14323.8|14322.8|14321.5|14320.5|14324.6|14323.6|14318.3|14317.3|121
1647881040000|2022-03-21 16:44:00|14322|14321|14326.3|14325.3|14326.5|14325.5|14320.4|14319.4|136
1647881050000|2022-03-21 16:44:10|14326.6|14325.6|14329.9|14328.9|14331.9|14330.9|14324.8|14323.8|231
1647881060000|2022-03-21 16:44:20|14330.1|14329.1|14331|14330|14333.9|14332.9|14329.1|14328.1|141
1647881070000|2022-03-21 16:44:30|14330.5|14329.5|14330.4|14329.4|14332.9|14331.9|14328.6|14327.6|197
1647881080000|2022-03-21 16:44:40|14330.6|14329.6|14333.4|14332.4|14334.4|14333.4|14329.8|14328.8|245
1647881090000|2022-03-21 16:44:50|14334|14333|14342.6|14341.6|14346.1|14345.1|14332.3|14331.3|561
1647881100000|2022-03-21 16:45:00|14342.4|14341.4|14335.9|14334.9|14343.9|14342.9|14333.1|14332.1|370
1647881110000|2022-03-21 16:45:10|14336.1|14335.1|14326.8|14325.8|14336.8|14335.8|14326.8|14325.8|193
1647881120000|2022-03-21 16:45:20|14327.9|14326.9|14334.4|14333.4|14335.9|14334.9|14325.6|14324.6|243
1647881130000|2022-03-21 16:45:30|14334.8|14333.8|14345.1|14344.1|14345.9|14344.9|14334.8|14333.8|297
1647881140000|2022-03-21 16:45:40|14345.3|14344.3|14337.9|14336.9|14345.5|14344.5|14337|14336|199
1647881150000|2022-03-21 16:45:50|14337.8|14336.8|14342.6|14341.6|14345.3|14344.3|14337.8|14336.8|236
1647881160000|2022-03-21 16:46:00|14342.9|14341.9|14329.6|14328.6|14342.9|14341.9|14329.1|14328.1|192
1647881170000|2022-03-21 16:46:10|14329.5|14328.5|14330.9|14329.9|14333.6|14332.6|14327.9|14326.9|168
1647881180000|2022-03-21 16:46:20|14330.6|14329.6|14330.9|14329.9|14333.8|14332.8|14328.5|14327.5|79
1647881190000|2022-03-21 16:46:30|14331.1|14330.1|14336.1|14335.1|14336.5|14335.5|14330.1|14329.1|88
1647881200000|2022-03-21 16:46:40|14336.3|14335.3|14343.1|14342.1|14343.1|14342.1|14333.8|14332.8|299
1647881210000|2022-03-21 16:46:50|14343.5|14342.5|14335.1|14334.1|14345|14344|14334.4|14333.4|120
1647881220000|2022-03-21 16:47:00|14335|14334|14337.4|14336.4|14339.3|14338.3|14334.1|14333.1|116
1647881230000|2022-03-21 16:47:10|14336.3|14335.3|14339.4|14338.4|14346.9|14345.9|14335.9|14334.9|234
1647881240000|2022-03-21 16:47:20|14339.1|14338.1|14339.5|14338.5|14341.6|14340.6|14337.3|14336.3|125
1647881250000|2022-03-21 16:47:30|14339.6|14338.6|14329.9|14328.9|14340.5|14339.5|14329.9|14328.9|156
1647881260000|2022-03-21 16:47:40|14329.8|14328.8|14330.1|14329.1|14333.5|14332.5|14329.1|14328.1|211
1647881270000|2022-03-21 16:47:50|14330.4|14329.4|14324.5|14323.5|14333.4|14332.4|14324.5|14323.5|263
1647881280000|2022-03-21 16:48:00|14324.3|14323.3|14324.6|14323.6|14328.9|14327.9|14322.9|14321.9|206
1647881290000|2022-03-21 16:48:10|14325.5|14324.5|14332.3|14331.3|14333.3|14332.3|14325.5|14324.5|177
1647881300000|2022-03-21 16:48:20|14332.4|14331.4|14338.4|14337.4|14338.6|14337.6|14332|14331|160
1647881310000|2022-03-21 16:48:30|14338.3|14337.3|14333.9|14332.9|14340|14339|14333.6|14332.6|166
1647881320000|2022-03-21 16:48:40|14333.6|14332.6|14335.4|14334.4|14337.1|14336.1|14332.9|14331.9|92
1647881330000|2022-03-21 16:48:50|14335.9|14334.9|14332.4|14331.4|14337.1|14336.1|14331.5|14330.5|85
1647881340000|2022-03-21 16:49:00|14332.1|14331.1|14336.4|14335.4|14339.4|14338.4|14332.1|14331.1|150
1647881350000|2022-03-21 16:49:10|14336.5|14335.5|14340.9|14339.9|14341.6|14340.6|14336.3|14335.3|111
1647881360000|2022-03-21 16:49:20|14340.5|14339.5|14340.3|14339.3|14343|14342|14338.1|14337.1|137
1647881370000|2022-03-21 16:49:30|14340.5|14339.5|14346.6|14345.6|14346.8|14345.8|14339|14338|160
1647881380000|2022-03-21 16:49:40|14346.8|14345.8|14344.1|14343.1|14354.9|14353.9|14342.5|14341.5|698
1647881390000|2022-03-21 16:49:50|14344.4|14343.4|14343.8|14342.8|14345.5|14344.5|14340.6|14339.6|138
1647881400000|2022-03-21 16:50:00|14343.9|14342.9|14338.9|14337.9|14344.9|14343.9|14335.1|14334.1|205
1647881410000|2022-03-21 16:50:10|14339|14338|14332.6|14331.6|14339.8|14338.8|14331.4|14330.4|172
1647881420000|2022-03-21 16:50:20|14332.1|14331.1|14326.4|14325.4|14332.5|14331.5|14326.1|14325.1|252
1647881430000|2022-03-21 16:50:30|14326.8|14325.8|14326.6|14325.6|14330.4|14329.4|14325.1|14324.1|130
1647881440000|2022-03-21 16:50:40|14326.1|14325.1|14325.4|14324.4|14327.9|14326.9|14324.8|14323.8|112
1647881450000|2022-03-21 16:50:50|14325.5|14324.5|14329.4|14328.4|14330.9|14329.9|14325.4|14324.4|118
1647881460000|2022-03-21 16:51:00|14329.3|14328.3|14335.3|14334.3|14335.9|14334.9|14327.8|14326.8|202
1647881470000|2022-03-21 16:51:10|14334.9|14333.9|14312.9|14311.9|14334.9|14333.9|14312.9|14311.9|535
1647881480000|2022-03-21 16:51:20|14313.1|14312.1|14302.6|14301.6|14315.6|14314.6|14302|14301|549
1647881490000|2022-03-21 16:51:30|14302.4|14301.4|14306|14305|14308.4|14307.4|14301.6|14300.6|286
1647881500000|2022-03-21 16:51:40|14306.4|14305.4|14298.8|14297.8|14307.4|14306.4|14298.5|14297.5|400
1647881510000|2022-03-21 16:51:50|14298.9|14297.9|14297.9|14296.9|14304|14303|14294.6|14293.6|414
1647881520000|2022-03-21 16:52:00|14297.6|14296.6|14307.1|14306.1|14308.1|14307.1|14296.1|14295.1|297
1647881530000|2022-03-21 16:52:10|14307|14306|14302.9|14301.9|14308.5|14307.5|14300.8|14299.8|192
1647881540000|2022-03-21 16:52:20|14302.8|14301.8|14301.6|14300.6|14306.1|14305.1|14298.1|14297.1|142
1647881550000|2022-03-21 16:52:30|14301.9|14300.9|14300.5|14299.5|14304.1|14303.1|14298.4|14297.4|161
1647881560000|2022-03-21 16:52:40|14300.4|14299.4|14302.1|14301.1|14303.1|14302.1|14297.9|14296.9|65
1647881570000|2022-03-21 16:52:50|14302.3|14301.3|14302.6|14301.6|14304.6|14303.6|14299.6|14298.6|119
1647881580000|2022-03-21 16:53:00|14302.9|14301.9|14303.5|14302.5|14304.8|14303.8|14300.8|14299.8|117
1647881590000|2022-03-21 16:53:10|14303.6|14302.6|14310.8|14309.8|14314.1|14313.1|14299.5|14298.5|377
1647881600000|2022-03-21 16:53:20|14309.9|14308.9|14306.9|14305.9|14310.4|14309.4|14306.9|14305.9|105
1647881610000|2022-03-21 16:53:30|14306.8|14305.8|14308.4|14307.4|14310.4|14309.4|14306.4|14305.4|113
1647881620000|2022-03-21 16:53:40|14309.5|14308.5|14307.9|14306.9|14312|14311|14307.3|14306.3|121
1647881630000|2022-03-21 16:53:50|14307.6|14306.6|14298.8|14297.8|14307.6|14306.6|14297.8|14296.8|175
1647881640000|2022-03-21 16:54:00|14298.4|14297.4|14298.1|14297.1|14299.3|14298.3|14293.9|14292.9|305
1647881650000|2022-03-21 16:54:10|14298.4|14297.4|14289.6|14288.6|14298.9|14297.9|14289.3|14288.3|201
1647881660000|2022-03-21 16:54:20|14289.5|14288.5|14282.1|14281.1|14293.3|14292.3|14281.9|14280.9|438
1647881670000|2022-03-21 16:54:30|14282|14281|14286.9|14285.9|14288.8|14287.8|14281.6|14280.6|323
1647881680000|2022-03-21 16:54:40|14286.8|14285.8|14285.8|14284.8|14289.4|14288.4|14283.3|14282.3|199
1647881690000|2022-03-21 16:54:50|14285.5|14284.5|14280|14279|14287.3|14286.3|14279.4|14278.4|197
1647881700000|2022-03-21 16:55:00|14280.9|14279.9|14282.1|14281.1|14286.8|14285.8|14277.6|14276.6|440
1647881710000|2022-03-21 16:55:10|14282.4|14281.4|14294.6|14293.6|14294.8|14293.8|14281.4|14280.4|305
1647881720000|2022-03-21 16:55:20|14295|14294|14302.1|14301.1|14304.3|14303.3|14295|14294|406
1647881730000|2022-03-21 16:55:30|14302|14301|14295.4|14294.4|14302|14301|14292.8|14291.8|208
1647881740000|2022-03-21 16:55:40|14295.5|14294.5|14295.4|14294.4|14300.3|14299.3|14294|14293|228
1647881750000|2022-03-21 16:55:50|14295.3|14294.3|14294.9|14293.9|14295.6|14294.6|14291|14290|102
1647881760000|2022-03-21 16:56:00|14295.4|14294.4|14293.9|14292.9|14299|14298|14292.6|14291.6|125
1647881770000|2022-03-21 16:56:10|14294|14293|14290.4|14289.4|14294|14293|14288.6|14287.6|150
1647881780000|2022-03-21 16:56:20|14290.3|14289.3|14288.1|14287.1|14293.1|14292.1|14286.6|14285.6|213
1647881790000|2022-03-21 16:56:30|14288.4|14287.4|14290.9|14289.9|14291.1|14290.1|14286.8|14285.8|78
1647881800000|2022-03-21 16:56:40|14291.4|14290.4|14287|14286|14292.5|14291.5|14285.5|14284.5|168
1647881810000|2022-03-21 16:56:50|14286.4|14285.4|14287.1|14286.1|14289.6|14288.6|14285.4|14284.4|111
1647881820000|2022-03-21 16:57:00|14287.3|14286.3|14280.6|14279.6|14287.6|14286.6|14279.1|14278.1|355
1647881830000|2022-03-21 16:57:10|14280.5|14279.5|14273.5|14272.5|14280.8|14279.8|14272.9|14271.9|477
1647881840000|2022-03-21 16:57:20|14273.4|14272.4|14268.8|14267.8|14273.8|14272.8|14268.6|14267.6|317
1647881850000|2022-03-21 16:57:30|14268.5|14267.5|14272.4|14271.4|14274.6|14273.6|14268.5|14267.5|157
1647881860000|2022-03-21 16:57:40|14272|14271|14269.9|14268.9|14272|14271|14267|14266|216
1647881870000|2022-03-21 16:57:50|14269.6|14268.6|14270.4|14269.4|14271.6|14270.6|14264.8|14263.8|219
1647881880000|2022-03-21 16:58:00|14270.5|14269.5|14264.3|14263.3|14272.3|14271.3|14262.8|14261.8|198
1647881890000|2022-03-21 16:58:10|14264.4|14263.4|14258.8|14257.8|14265.1|14264.1|14258.8|14257.8|212
1647881900000|2022-03-21 16:58:20|14259.3|14258.3|14260.4|14259.4|14262.4|14261.4|14258|14257|302
1647881910000|2022-03-21 16:58:30|14260.5|14259.5|14258.1|14257.1|14260.5|14259.5|14255.9|14254.9|244
1647881920000|2022-03-21 16:58:40|14258.3|14257.3|14260.4|14259.4|14264.6|14263.6|14256.5|14255.5|230
1647881930000|2022-03-21 16:58:50|14259.9|14258.9|14257.1|14256.1|14263.9|14262.9|14252|14251|310
1647881940000|2022-03-21 16:59:00|14257.3|14256.3|14255|14254|14260.5|14259.5|14252.4|14251.4|160
1647881950000|2022-03-21 16:59:10|14254.8|14253.8|14254.6|14253.6|14255.6|14254.6|14252.8|14251.8|117
1647881960000|2022-03-21 16:59:20|14254.8|14253.8|14257.4|14256.4|14259.4|14258.4|14252.8|14251.8|304
1647881970000|2022-03-21 16:59:30|14257.1|14256.1|14258.3|14257.3|14264.1|14263.1|14257.1|14256.1|283
1647881980000|2022-03-21 16:59:40|14258.4|14257.4|14257.4|14256.4|14261.9|14260.9|14256.6|14255.6|196
1647881990000|2022-03-21 16:59:50|14257.6|14256.6|14260|14259|14260.5|14259.5|14257.1|14256.1|80
1647882000000|2022-03-21 17:00:00|14259.6|14258.6|14253.4|14252.4|14262.9|14261.9|14251.9|14250.9|412
1647882010000|2022-03-21 17:00:10|14253.5|14252.5|14253.8|14252.8|14257.3|14256.3|14252|14251|215
1647882020000|2022-03-21 17:00:20|14253.5|14252.5|14248.6|14247.6|14255.9|14254.9|14248.6|14247.6|361
1647882030000|2022-03-21 17:00:30|14247.6|14246.6|14247.6|14246.6|14249.3|14248.3|14246.3|14245.3|205
1647882040000|2022-03-21 17:00:40|14247.4|14246.4|14251.4|14250.4|14253.5|14252.5|14247.1|14246.1|178
1647882050000|2022-03-21 17:00:50|14251.6|14250.6|14251.8|14250.8|14254.6|14253.6|14250.1|14249.1|112
1647882060000|2022-03-21 17:01:00|14251.6|14250.6|14261.3|14260.3|14264.8|14263.8|14251.6|14250.6|349
1647882070000|2022-03-21 17:01:10|14261.6|14260.6|14272.4|14271.4|14273.1|14272.1|14261|14260|399
1647882080000|2022-03-21 17:01:20|14272.1|14271.1|14265.1|14264.1|14273.3|14272.3|14262.9|14261.9|241
1647882090000|2022-03-21 17:01:30|14265.4|14264.4|14260.6|14259.6|14265.9|14264.9|14260.1|14259.1|203
1647882100000|2022-03-21 17:01:40|14260.4|14259.4|14254.9|14253.9|14261.6|14260.6|14254.3|14253.3|210
1647882110000|2022-03-21 17:01:50|14254.8|14253.8|14257.9|14256.9|14259.6|14258.6|14254.5|14253.5|143
1647882120000|2022-03-21 17:02:00|14257|14256|14264.9|14263.9|14267.8|14266.8|14256.1|14255.1|330
1647882130000|2022-03-21 17:02:10|14265|14264|14261.3|14260.3|14265.3|14264.3|14260.8|14259.8|77
1647882140000|2022-03-21 17:02:20|14261.9|14260.9|14259.8|14258.8|14262.1|14261.1|14258.5|14257.5|188
1647882150000|2022-03-21 17:02:30|14259.6|14258.6|14256.1|14255.1|14260.9|14259.9|14255.5|14254.5|160
1647882160000|2022-03-21 17:02:40|14255.9|14254.9|14262.8|14261.8|14264.6|14263.6|14255.9|14254.9|169
1647882170000|2022-03-21 17:02:50|14262.6|14261.6|14267.9|14266.9|14268.9|14267.9|14262.6|14261.6|155
1647882180000|2022-03-21 17:03:00|14268.1|14267.1|14259.6|14258.6|14271|14270|14258.8|14257.8|194
1647882190000|2022-03-21 17:03:10|14259.8|14258.8|14259|14258|14260|14259|14256|14255|150
1647882200000|2022-03-21 17:03:20|14258.9|14257.9|14256.8|14255.8|14258.9|14257.9|14254.1|14253.1|153
1647882210000|2022-03-21 17:03:30|14255.9|14254.9|14259.4|14258.4|14259.4|14258.4|14252.8|14251.8|118
1647882220000|2022-03-21 17:03:40|14258.9|14257.9|14254.3|14253.3|14259.8|14258.8|14253.3|14252.3|189
1647882230000|2022-03-21 17:03:50|14254.1|14253.1|14256.4|14255.4|14259.1|14258.1|14254.1|14253.1|108
1647882240000|2022-03-21 17:04:00|14256.3|14255.3|14257.4|14256.4|14258.9|14257.9|14253.8|14252.8|82
1647882250000|2022-03-21 17:04:10|14257|14256|14253.6|14252.6|14259.3|14258.3|14253.6|14252.6|79
1647882260000|2022-03-21 17:04:20|14253|14252|14240.9|14239.9|14253.1|14252.1|14240.1|14239.1|593
1647882270000|2022-03-21 17:04:30|14240.8|14239.8|14238.9|14237.9|14241.8|14240.8|14238.1|14237.1|226
1647882280000|2022-03-21 17:04:40|14238.8|14237.8|14239.8|14238.8|14243.6|14242.6|14238.6|14237.6|263
1647882290000|2022-03-21 17:04:50|14239.6|14238.6|14242|14241|14245.9|14244.9|14238.9|14237.9|212
1647882300000|2022-03-21 17:05:00|14241.9|14240.9|14237.9|14236.9|14243.4|14242.4|14237.9|14236.9|277
1647882310000|2022-03-21 17:05:10|14238|14237|14238.3|14237.3|14241.1|14240.1|14237.8|14236.8|153
1647882320000|2022-03-21 17:05:20|14238.1|14237.1|14243.6|14242.6|14243.6|14242.6|14238|14237|197
1647882330000|2022-03-21 17:05:30|14244.9|14243.9|14248.4|14247.4|14249.8|14248.8|14243.9|14242.9|263
1647882340000|2022-03-21 17:05:40|14248.1|14247.1|14257.8|14256.8|14258.6|14257.6|14248.1|14247.1|251
1647882350000|2022-03-21 17:05:50|14258.1|14257.1|14258.5|14257.5|14258.6|14257.6|14251.9|14250.9|322
1647882360000|2022-03-21 17:06:00|14258.6|14257.6|14255.9|14254.9|14258.6|14257.6|14253.3|14252.3|91
1647882370000|2022-03-21 17:06:10|14256.1|14255.1|14262.5|14261.5|14263.9|14262.9|14256.1|14255.1|302
1647882380000|2022-03-21 17:06:20|14262.8|14261.8|14264.6|14263.6|14265|14264|14260.1|14259.1|166
1647882390000|2022-03-21 17:06:30|14264.5|14263.5|14266.1|14265.1|14267.1|14266.1|14263.4|14262.4|312
1647882400000|2022-03-21 17:06:40|14266|14265|14266.4|14265.4|14269.8|14268.8|14265|14264|178
1647882410000|2022-03-21 17:06:50|14266.3|14265.3|14260.4|14259.4|14266.3|14265.3|14260.1|14259.1|223
1647882420000|2022-03-21 17:07:00|14260.1|14259.1|14265|14264|14265|14264|14258.9|14257.9|129
1647882430000|2022-03-21 17:07:10|14265.3|14264.3|14267.1|14266.1|14269|14268|14264.9|14263.9|115
1647882440000|2022-03-21 17:07:20|14266.9|14265.9|14266.9|14265.9|14268.3|14267.3|14264.6|14263.6|49
1647882450000|2022-03-21 17:07:30|14267|14266|14264.9|14263.9|14268.4|14267.4|14263.4|14262.4|264
1647882460000|2022-03-21 17:07:40|14264.8|14263.8|14267.5|14266.5|14267.6|14266.6|14262.9|14261.9|68
1647882470000|2022-03-21 17:07:50|14267.4|14266.4|14268.1|14267.1|14270|14269|14265.4|14264.4|86
1647882480000|2022-03-21 17:08:00|14268.3|14267.3|14269.1|14268.1|14276.1|14275.1|14266.9|14265.9|350
1647882490000|2022-03-21 17:08:10|14269.4|14268.4|14262.1|14261.1|14269.6|14268.6|14260.9|14259.9|183
1647882500000|2022-03-21 17:08:20|14261.4|14260.4|14271.1|14270.1|14272.1|14271.1|14259|14258|142
1647882510000|2022-03-21 17:08:30|14270.9|14269.9|14264.9|14263.9|14272.6|14271.6|14264.3|14263.3|160
1647882520000|2022-03-21 17:08:40|14264.8|14263.8|14263.9|14262.9|14266.4|14265.4|14261.9|14260.9|182
1647882530000|2022-03-21 17:08:50|14264|14263|14261.6|14260.6|14264.9|14263.9|14260|14259|83
1647882540000|2022-03-21 17:09:00|14261.5|14260.5|14259.4|14258.4|14261.9|14260.9|14256.8|14255.8|249
1647882550000|2022-03-21 17:09:10|14259.3|14258.3|14252.1|14251.1|14259.5|14258.5|14252.1|14251.1|160
1647882560000|2022-03-21 17:09:20|14252.9|14251.9|14253.9|14252.9|14255.9|14254.9|14251.9|14250.9|99
1647882570000|2022-03-21 17:09:30|14254|14253|14261.5|14260.5|14263.4|14262.4|14252.1|14251.1|235
1647882580000|2022-03-21 17:09:40|14262.9|14261.9|14262.9|14261.9|14265.1|14264.1|14260.9|14259.9|86
1647882590000|2022-03-21 17:09:50|14262.8|14261.8|14263.5|14262.5|14263.8|14262.8|14259.4|14258.4|74
1647882600000|2022-03-21 17:10:00|14263.6|14262.6|14257.8|14256.8|14267|14266|14256.8|14255.8|202
1647882610000|2022-03-21 17:10:10|14257.9|14256.9|14255.9|14254.9|14258.3|14257.3|14255.4|14254.4|73
1647882620000|2022-03-21 17:10:20|14256.1|14255.1|14256.6|14255.6|14258.6|14257.6|14253.8|14252.8|81
1647882630000|2022-03-21 17:10:30|14256.5|14255.5|14249.9|14248.9|14256.5|14255.5|14249.6|14248.6|80
1647882640000|2022-03-21 17:10:40|14249.6|14248.6|14248.5|14247.5|14251.8|14250.8|14248.3|14247.3|99
1647882650000|2022-03-21 17:10:50|14248.6|14247.6|14255|14254|14256.3|14255.3|14246.3|14245.3|174
1647882660000|2022-03-21 17:11:00|14254.6|14253.6|14248.3|14247.3|14254.6|14253.6|14247.9|14246.9|107
1647882670000|2022-03-21 17:11:10|14248.4|14247.4|14242.9|14241.9|14248.6|14247.6|14242.3|14241.3|156
1647882680000|2022-03-21 17:11:20|14244.1|14243.1|14242.8|14241.8|14245.3|14244.3|14239|14238|265
1647882690000|2022-03-21 17:11:30|14243|14242|14252.1|14251.1|14255.1|14254.1|14242.6|14241.6|242
1647882700000|2022-03-21 17:11:40|14251.9|14250.9|14247.8|14246.8|14254.1|14253.1|14245|14244|134
1647882710000|2022-03-21 17:11:50|14247.6|14246.6|14246|14245|14252.1|14251.1|14245.5|14244.5|126
1647882720000|2022-03-21 17:12:00|14245.6|14244.6|14242.6|14241.6|14247.1|14246.1|14242.6|14241.6|158
1647882730000|2022-03-21 17:12:10|14242.5|14241.5|14238.3|14237.3|14244.3|14243.3|14238.1|14237.1|201
1647882740000|2022-03-21 17:12:20|14238.5|14237.5|14232.1|14231.1|14241.3|14240.3|14232.1|14231.1|486
1647882750000|2022-03-21 17:12:30|14232.3|14231.3|14230.3|14229.3|14238|14237|14229.9|14228.9|437
1647882760000|2022-03-21 17:12:40|14230.1|14229.1|14229.8|14228.8|14234|14233|14228|14227|270
1647882770000|2022-03-21 17:12:50|14229.9|14228.9|14235|14234|14236.8|14235.8|14229.8|14228.8|178
1647882780000|2022-03-21 17:13:00|14234.9|14233.9|14235.9|14234.9|14240.4|14239.4|14232.9|14231.9|312
1647882790000|2022-03-21 17:13:10|14235.4|14234.4|14234.4|14233.4|14236.3|14235.3|14232.4|14231.4|148
1647882800000|2022-03-21 17:13:20|14234.5|14233.5|14240.4|14239.4|14241.3|14240.3|14234.4|14233.4|237
1647882810000|2022-03-21 17:13:30|14240.9|14239.9|14246|14245|14246.8|14245.8|14239.3|14238.3|261
1647882820000|2022-03-21 17:13:40|14245.9|14244.9|14255.1|14254.1|14255.4|14254.4|14245.1|14244.1|309
1647882830000|2022-03-21 17:13:50|14256.6|14255.6|14251.4|14250.4|14258|14257|14249.1|14248.1|312
1647882840000|2022-03-21 17:14:00|14251.1|14250.1|14244.9|14243.9|14253.1|14252.1|14243.8|14242.8|179
1647882850000|2022-03-21 17:14:10|14245|14244|14237.6|14236.6|14246|14245|14234.6|14233.6|197
1647882860000|2022-03-21 17:14:20|14238.1|14237.1|14242.9|14241.9|14243.1|14242.1|14236.9|14235.9|93
1647882870000|2022-03-21 17:14:30|14242.8|14241.8|14242.8|14241.8|14243.6|14242.6|14239.1|14238.1|61
1647882880000|2022-03-21 17:14:40|14243.1|14242.1|14237.9|14236.9|14243.9|14242.9|14237.9|14236.9|86
1647882890000|2022-03-21 17:14:50|14237.8|14236.8|14242|14241|14242.5|14241.5|14237.3|14236.3|61
1647882900000|2022-03-21 17:15:00|14242.1|14241.1|14240.3|14239.3|14244.4|14243.4|14238.5|14237.5|107
1647882910000|2022-03-21 17:15:10|14240.1|14239.1|14239.4|14238.4|14242.9|14241.9|14238.9|14237.9|56
1647882920000|2022-03-21 17:15:20|14240|14239|14235.5|14234.5|14242.1|14241.1|14234.9|14233.9|369
1647882930000|2022-03-21 17:15:30|14235.9|14234.9|14230.3|14229.3|14235.9|14234.9|14228.6|14227.6|332
1647882940000|2022-03-21 17:15:40|14230.6|14229.6|14232.3|14231.3|14235.6|14234.6|14229.6|14228.6|97
1647882950000|2022-03-21 17:15:50|14232.1|14231.1|14224.5|14223.5|14232.6|14231.6|14224.4|14223.4|267
1647882960000|2022-03-21 17:16:00|14225.4|14224.4|14221.4|14220.4|14225.9|14224.9|14220.8|14219.8|257
1647882970000|2022-03-21 17:16:10|14222.1|14221.1|14228.3|14227.3|14228.3|14227.3|14220.4|14219.4|237
1647882980000|2022-03-21 17:16:20|14228.9|14227.9|14231.6|14230.6|14237.1|14236.1|14228.9|14227.9|232
1647882990000|2022-03-21 17:16:30|14231.8|14230.8|14226.6|14225.6|14234.9|14233.9|14226|14225|135
1647883000000|2022-03-21 17:16:40|14226.5|14225.5|14222.4|14221.4|14226.8|14225.8|14221.8|14220.8|140
1647883010000|2022-03-21 17:16:50|14223|14222|14219.9|14218.9|14223.9|14222.9|14219.9|14218.9|84
1647883020000|2022-03-21 17:17:00|14220.6|14219.6|14220.8|14219.8|14223.9|14222.9|14219.6|14218.6|190
1647883030000|2022-03-21 17:17:10|14219.5|14218.5|14217.1|14216.1|14219.5|14218.5|14215.5|14214.5|264
1647883040000|2022-03-21 17:17:20|14217|14216|14216.1|14215.1|14218|14217|14215.8|14214.8|143
1647883050000|2022-03-21 17:17:30|14215.8|14214.8|14215.5|14214.5|14218|14217|14212.8|14211.8|216
1647883060000|2022-03-21 17:17:40|14215.3|14214.3|14211.9|14210.9|14215.3|14214.3|14211|14210|224
1647883070000|2022-03-21 17:17:50|14211.4|14210.4|14212.8|14211.8|14213.4|14212.4|14210.8|14209.8|134
1647883080000|2022-03-21 17:18:00|14213.3|14212.3|14212.1|14211.1|14216.3|14215.3|14211.9|14210.9|259
1647883090000|2022-03-21 17:18:10|14212.4|14211.4|14214.3|14213.3|14218.3|14217.3|14211.6|14210.6|136
1647883100000|2022-03-21 17:18:20|14214.4|14213.4|14206.5|14205.5|14214.4|14213.4|14206.4|14205.4|304
1647883110000|2022-03-21 17:18:30|14206.6|14205.6|14202.6|14201.6|14207.3|14206.3|14200.8|14199.8|364
1647883120000|2022-03-21 17:18:40|14202.4|14201.4|14204.4|14203.4|14205.6|14204.6|14200.3|14199.3|250
1647883130000|2022-03-21 17:18:50|14204.3|14203.3|14200.8|14199.8|14206.9|14205.9|14200.4|14199.4|267
1647883140000|2022-03-21 17:19:00|14200.6|14199.6|14206.8|14205.8|14209.3|14208.3|14200.6|14199.6|280
1647883150000|2022-03-21 17:19:10|14206.6|14205.6|14203.9|14202.9|14206.9|14205.9|14202.5|14201.5|137
1647883160000|2022-03-21 17:19:20|14203.6|14202.6|14204.9|14203.9|14206.5|14205.5|14202.9|14201.9|72
1647883170000|2022-03-21 17:19:30|14205.4|14204.4|14203.4|14202.4|14205.6|14204.6|14199.8|14198.8|121
1647883180000|2022-03-21 17:19:40|14203.3|14202.3|14199.6|14198.6|14203.3|14202.3|14198.1|14197.1|185
1647883190000|2022-03-21 17:19:50|14199.5|14198.5|14197.4|14196.4|14200.9|14199.9|14197|14196|151
1647883200000|2022-03-21 17:20:00|14197.3|14196.3|14202.9|14201.9|14206.3|14205.3|14196|14195|304
1647883210000|2022-03-21 17:20:10|14202.6|14201.6|14208.4|14207.4|14209.9|14208.9|14201.5|14200.5|234
1647883220000|2022-03-21 17:20:20|14208.3|14207.3|14205.1|14204.1|14208.3|14207.3|14204.9|14203.9|146
1647883230000|2022-03-21 17:20:30|14206.6|14205.6|14205.4|14204.4|14209.4|14208.4|14204.1|14203.1|307
1647883240000|2022-03-21 17:20:40|14205.5|14204.5|14205.8|14204.8|14207.3|14206.3|14203.8|14202.8|124
1647883250000|2022-03-21 17:20:50|14205.9|14204.9|14208.3|14207.3|14209|14208|14205.8|14204.8|66
1647883260000|2022-03-21 17:21:00|14208.6|14207.6|14205.4|14204.4|14209.3|14208.3|14204.9|14203.9|110
1647883270000|2022-03-21 17:21:10|14205.3|14204.3|14198.4|14197.4|14205.4|14204.4|14197.6|14196.6|252
1647883280000|2022-03-21 17:21:20|14199.5|14198.5|14200.5|14199.5|14202.1|14201.1|14197.4|14196.4|154
1647883290000|2022-03-21 17:21:30|14200.6|14199.6|14196.1|14195.1|14201.1|14200.1|14195.4|14194.4|224
1647883300000|2022-03-21 17:21:40|14196.4|14195.4|14195|14194|14196.6|14195.6|14194.5|14193.5|145
1647883310000|2022-03-21 17:21:50|14194.9|14193.9|14192|14191|14194.9|14193.9|14190.5|14189.5|341
1647883320000|2022-03-21 17:22:00|14192.4|14191.4|14194.9|14193.9|14196.6|14195.6|14192.1|14191.1|242
1647883330000|2022-03-21 17:22:10|14195.1|14194.1|14192.6|14191.6|14195.3|14194.3|14192.3|14191.3|145
1647883340000|2022-03-21 17:22:20|14192.8|14191.8|14192.4|14191.4|14194.5|14193.5|14191.8|14190.8|98
1647883350000|2022-03-21 17:22:30|14192.3|14191.3|14193.8|14192.8|14195.1|14194.1|14192.1|14191.1|113
1647883360000|2022-03-21 17:22:40|14193.5|14192.5|14193.3|14192.3|14195|14194|14190.8|14189.8|111
1647883370000|2022-03-21 17:22:50|14193.4|14192.4|14192.9|14191.9|14194.3|14193.3|14191.3|14190.3|46
1647883380000|2022-03-21 17:23:00|14193.1|14192.1|14191.6|14190.6|14194.5|14193.5|14191.3|14190.3|122
1647883390000|2022-03-21 17:23:10|14191.5|14190.5|14199.9|14198.9|14199.9|14198.9|14191.4|14190.4|195
1647883400000|2022-03-21 17:23:20|14200|14199|14202.3|14201.3|14203.9|14202.9|14199.3|14198.3|216
1647883410000|2022-03-21 17:23:30|14202.1|14201.1|14209.9|14208.9|14211.9|14210.9|14201.6|14200.6|390
1647883420000|2022-03-21 17:23:40|14209.8|14208.8|14217|14216|14217.5|14216.5|14206.6|14205.6|467
1647883430000|2022-03-21 17:23:50|14217.3|14216.3|14218.5|14217.5|14221.3|14220.3|14215.6|14214.6|286
1647883440000|2022-03-21 17:24:00|14218.4|14217.4|14212.1|14211.1|14218.4|14217.4|14209.1|14208.1|258
1647883450000|2022-03-21 17:24:10|14212.5|14211.5|14219.5|14218.5|14219.5|14218.5|14211.4|14210.4|152
1647883460000|2022-03-21 17:24:20|14219.6|14218.6|14220.1|14219.1|14223|14222|14218.8|14217.8|215
1647883470000|2022-03-21 17:24:30|14220|14219|14215|14214|14220.1|14219.1|14213.9|14212.9|430
1647883480000|2022-03-21 17:24:40|14215.1|14214.1|14216.1|14215.1|14217.8|14216.8|14213.8|14212.8|65
1647883490000|2022-03-21 17:24:50|14215.6|14214.6|14214.6|14213.6|14216.1|14215.1|14210.9|14209.9|78
1647883500000|2022-03-21 17:25:00|14215.3|14214.3|14211.4|14210.4|14216.9|14215.9|14209.6|14208.6|201
1647883510000|2022-03-21 17:25:10|14211.9|14210.9|14213.9|14212.9|14215.4|14214.4|14211|14210|64
1647883520000|2022-03-21 17:25:20|14213.6|14212.6|14221|14220|14223|14222|14213.6|14212.6|165
1647883530000|2022-03-21 17:25:30|14220.6|14219.6|14222.6|14221.6|14227|14226|14220.1|14219.1|251
1647883540000|2022-03-21 17:25:40|14222|14221|14224.1|14223.1|14224.3|14223.3|14221|14220|91
1647883550000|2022-03-21 17:25:50|14224|14223|14225.4|14224.4|14227.8|14226.8|14222.4|14221.4|186
1647883560000|2022-03-21 17:26:00|14224.9|14223.9|14226.3|14225.3|14227|14226|14221.5|14220.5|129
1647883570000|2022-03-21 17:26:10|14225.4|14224.4|14226.4|14225.4|14228.5|14227.5|14224.9|14223.9|102
1647883580000|2022-03-21 17:26:20|14226.8|14225.8|14222|14221|14228.1|14227.1|14222|14221|183
1647883590000|2022-03-21 17:26:30|14222.1|14221.1|14222.5|14221.5|14224.8|14223.8|14221.4|14220.4|81
1647883600000|2022-03-21 17:26:40|14221.9|14220.9|14224.3|14223.3|14226.6|14225.6|14221.9|14220.9|143
1647883610000|2022-03-21 17:26:50|14223.9|14222.9|14228.5|14227.5|14230.5|14229.5|14223.9|14222.9|162
1647883620000|2022-03-21 17:27:00|14228.3|14227.3|14232.5|14231.5|14233.6|14232.6|14228.3|14227.3|186
1647883630000|2022-03-21 17:27:10|14232.6|14231.6|14231.9|14230.9|14234.4|14233.4|14229.8|14228.8|212
1647883640000|2022-03-21 17:27:20|14231.6|14230.6|14225.5|14224.5|14231.9|14230.9|14225|14224|110
1647883650000|2022-03-21 17:27:30|14225.4|14224.4|14220.9|14219.9|14226.6|14225.6|14218.8|14217.8|196
1647883660000|2022-03-21 17:27:40|14220.8|14219.8|14224.9|14223.9|14225.4|14224.4|14219.9|14218.9|130
1647883670000|2022-03-21 17:27:50|14225|14224|14226.3|14225.3|14226.6|14225.6|14223.6|14222.6|106
1647883680000|2022-03-21 17:28:00|14226.1|14225.1|14225.4|14224.4|14228.6|14227.6|14225.1|14224.1|103
1647883690000|2022-03-21 17:28:10|14225.5|14224.5|14223.5|14222.5|14226.5|14225.5|14222.3|14221.3|84
1647883700000|2022-03-21 17:28:20|14223.8|14222.8|14222.9|14221.9|14223.8|14222.8|14221.3|14220.3|61
1647883710000|2022-03-21 17:28:30|14225.1|14224.1|14223.3|14222.3|14226.4|14225.4|14222.9|14221.9|112
1647883720000|2022-03-21 17:28:40|14223.9|14222.9|14221.4|14220.4|14224.1|14223.1|14219.9|14218.9|96
1647883730000|2022-03-21 17:28:50|14221|14220|14224|14223|14224.3|14223.3|14220.9|14219.9|56
1647883740000|2022-03-21 17:29:00|14223.9|14222.9|14217|14216|14225.1|14224.1|14217|14216|194
1647883750000|2022-03-21 17:29:10|14217.8|14216.8|14219|14218|14220.4|14219.4|14216.9|14215.9|109
1647883760000|2022-03-21 17:29:20|14219.1|14218.1|14223.5|14222.5|14225.5|14224.5|14218.1|14217.1|120
1647883770000|2022-03-21 17:29:30|14223.8|14222.8|14220.8|14219.8|14225.1|14224.1|14220.6|14219.6|43
1647883780000|2022-03-21 17:29:40|14220.5|14219.5|14218.4|14217.4|14220.5|14219.5|14217|14216|104
1647883790000|2022-03-21 17:29:50|14218.5|14217.5|14220.1|14219.1|14222.9|14221.9|14217.5|14216.5|95
1647883800000|2022-03-21 17:30:00|14219.9|14218.9|14219.1|14218.1|14220.6|14219.6|14216.1|14215.1|101
1647883810000|2022-03-21 17:30:10|14219.3|14218.3|14216.1|14215.1|14220.5|14219.5|14215.5|14214.5|99
1647883820000|2022-03-21 17:30:20|14216.3|14215.3|14225.8|14224.8|14225.8|14224.8|14215.9|14214.9|148
1647883830000|2022-03-21 17:30:30|14226|14225|14229.3|14228.3|14229.4|14228.4|14224.8|14223.8|227
1647883840000|2022-03-21 17:30:40|14229.1|14228.1|14224.6|14223.6|14229.1|14228.1|14222.8|14221.8|92
1647883850000|2022-03-21 17:30:50|14224.8|14223.8|14229.8|14228.8|14230.4|14229.4|14223.5|14222.5|131
1647883860000|2022-03-21 17:31:00|14229.9|14228.9|14226.8|14225.8|14230.5|14229.5|14225.3|14224.3|152
1647883870000|2022-03-21 17:31:10|14225.6|14224.6|14227.4|14226.4|14227.4|14226.4|14222.8|14221.8|118
1647883880000|2022-03-21 17:31:20|14227.5|14226.5|14227.9|14226.9|14230.4|14229.4|14226.5|14225.5|105
1647883890000|2022-03-21 17:31:30|14228|14227|14230.9|14229.9|14235.4|14234.4|14227.9|14226.9|276
1647883900000|2022-03-21 17:31:40|14232|14231|14243.3|14242.3|14243.8|14242.8|14232|14231|313
1647883910000|2022-03-21 17:31:50|14243.9|14242.9|14243.6|14242.6|14245.5|14244.5|14240.9|14239.9|296
1647883920000|2022-03-21 17:32:00|14243.5|14242.5|14248|14247|14249|14248|14243.5|14242.5|337
1647883930000|2022-03-21 17:32:10|14247.5|14246.5|14246.8|14245.8|14247.9|14246.9|14245.4|14244.4|155
1647883940000|2022-03-21 17:32:20|14246.6|14245.6|14257.1|14256.1|14258.6|14257.6|14246|14245|428
1647883950000|2022-03-21 17:32:30|14256.9|14255.9|14254.8|14253.8|14258.1|14257.1|14253.9|14252.9|281
1647883960000|2022-03-21 17:32:40|14254.9|14253.9|14258|14257|14260.1|14259.1|14254.3|14253.3|198
1647883970000|2022-03-21 17:32:50|14258.1|14257.1|14248.4|14247.4|14258.4|14257.4|14247.9|14246.9|324
1647883980000|2022-03-21 17:33:00|14248.5|14247.5|14252.4|14251.4|14252.5|14251.5|14247|14246|200
1647883990000|2022-03-21 17:33:10|14251.4|14250.4|14250.3|14249.3|14252|14251|14248.5|14247.5|88
1647884000000|2022-03-21 17:33:20|14250.4|14249.4|14250.1|14249.1|14252.4|14251.4|14249.8|14248.8|74
1647884010000|2022-03-21 17:33:30|14249.6|14248.6|14248.1|14247.1|14250.5|14249.5|14246.5|14245.5|177
1647884020000|2022-03-21 17:33:40|14248.4|14247.4|14253|14252|14253.4|14252.4|14246.9|14245.9|123
1647884030000|2022-03-21 17:33:50|14253.1|14252.1|14255.1|14254.1|14257.5|14256.5|14252.8|14251.8|146
1647884040000|2022-03-21 17:34:00|14255|14254|14257.9|14256.9|14259.9|14258.9|14253.5|14252.5|214
1647884050000|2022-03-21 17:34:10|14258.1|14257.1|14261.4|14260.4|14262.8|14261.8|14257.6|14256.6|284
1647884060000|2022-03-21 17:34:20|14261.3|14260.3|14265.1|14264.1|14267.1|14266.1|14260.8|14259.8|207
1647884070000|2022-03-21 17:34:30|14265.3|14264.3|14258.6|14257.6|14266.3|14265.3|14257.3|14256.3|278
1647884080000|2022-03-21 17:34:40|14258.5|14257.5|14256.4|14255.4|14258.8|14257.8|14255|14254|118
1647884090000|2022-03-21 17:34:50|14256.3|14255.3|14254.9|14253.9|14257.1|14256.1|14254.6|14253.6|142
1647884100000|2022-03-21 17:35:00|14255.1|14254.1|14248.4|14247.4|14255.1|14254.1|14247.5|14246.5|311
1647884110000|2022-03-21 17:35:10|14248|14247|14244.3|14243.3|14248|14247|14240.8|14239.8|418
1647884120000|2022-03-21 17:35:20|14244.5|14243.5|14238.3|14237.3|14244.5|14243.5|14235.8|14234.8|212
1647884130000|2022-03-21 17:35:30|14237.8|14236.8|14244.3|14243.3|14244.6|14243.6|14237.8|14236.8|120
1647884140000|2022-03-21 17:35:40|14244.9|14243.9|14241.1|14240.1|14246.4|14245.4|14238.8|14237.8|315
1647884150000|2022-03-21 17:35:50|14241|14240|14240|14239|14241.1|14240.1|14238.8|14237.8|66
1647884160000|2022-03-21 17:36:00|14239.9|14238.9|14246.1|14245.1|14247.1|14246.1|14236.5|14235.5|209
1647884170000|2022-03-21 17:36:10|14246.3|14245.3|14245.6|14244.6|14250.1|14249.1|14245.4|14244.4|143
1647884180000|2022-03-21 17:36:20|14246.1|14245.1|14241.1|14240.1|14246.1|14245.1|14239.8|14238.8|183
1647884190000|2022-03-21 17:36:30|14240.6|14239.6|14241.9|14240.9|14243.6|14242.6|14240.3|14239.3|100
1647884200000|2022-03-21 17:36:40|14242|14241|14242.1|14241.1|14244.6|14243.6|14241.6|14240.6|176
1647884210000|2022-03-21 17:36:50|14241.6|14240.6|14240.6|14239.6|14242.3|14241.3|14237.1|14236.1|270
1647884220000|2022-03-21 17:37:00|14240.9|14239.9|14246.1|14245.1|14246.1|14245.1|14240.5|14239.5|127
1647884230000|2022-03-21 17:37:10|14246|14245|14248.5|14247.5|14249.1|14248.1|14246|14245|125
1647884240000|2022-03-21 17:37:20|14248.4|14247.4|14247.6|14246.6|14248.9|14247.9|14245.6|14244.6|35
1647884250000|2022-03-21 17:37:30|14247.5|14246.5|14249.6|14248.6|14252.5|14251.5|14246.9|14245.9|112
1647884260000|2022-03-21 17:37:40|14248.9|14247.9|14251.1|14250.1|14251.4|14250.4|14247.6|14246.6|74
1647884270000|2022-03-21 17:37:50|14251.4|14250.4|14252|14251|14254.4|14253.4|14249.6|14248.6|67
1647884280000|2022-03-21 17:38:00|14251.6|14250.6|14253.3|14252.3|14254.4|14253.4|14250.1|14249.1|79
1647884290000|2022-03-21 17:38:10|14253.1|14252.1|14254.9|14253.9|14256.9|14255.9|14252.4|14251.4|139
1647884300000|2022-03-21 17:38:20|14254.1|14253.1|14257.4|14256.4|14258.6|14257.6|14254.1|14253.1|136
1647884310000|2022-03-21 17:38:30|14257.1|14256.1|14266.6|14265.6|14268|14267|14256.3|14255.3|296
1647884320000|2022-03-21 17:38:40|14265.6|14264.6|14268.8|14267.8|14269.8|14268.8|14265.5|14264.5|352
1647884330000|2022-03-21 17:38:50|14268.9|14267.9|14270.8|14269.8|14271.8|14270.8|14266.8|14265.8|221
1647884340000|2022-03-21 17:39:00|14270.4|14269.4|14263.4|14262.4|14271.4|14270.4|14260.9|14259.9|201
1647884350000|2022-03-21 17:39:10|14262.9|14261.9|14256.6|14255.6|14263.6|14262.6|14255.4|14254.4|250
1647884360000|2022-03-21 17:39:20|14257.1|14256.1|14255.8|14254.8|14258.8|14257.8|14253.4|14252.4|205
1647884370000|2022-03-21 17:39:30|14256.1|14255.1|14263.4|14262.4|14264.8|14263.8|14255.9|14254.9|233
1647884380000|2022-03-21 17:39:40|14263.1|14262.1|14264.3|14263.3|14266|14265|14262.5|14261.5|86
1647884390000|2022-03-21 17:39:50|14264.4|14263.4|14261|14260|14265.6|14264.6|14260.1|14259.1|75
1647884400000|2022-03-21 17:40:00|14260.1|14259.1|14260.9|14259.9|14262.7|14261.7|14258.7|14257.7|90
1647884410000|2022-03-21 17:40:10|14261.1|14260.1|14258.2|14257.2|14261.3|14260.3|14257.7|14256.7|100
1647884420000|2022-03-21 17:40:20|14258.4|14257.4|14252.6|14251.6|14258.4|14257.4|14251.4|14250.4|253
1647884430000|2022-03-21 17:40:30|14252.2|14251.2|14249.6|14248.6|14254.1|14253.1|14249.6|14248.6|147
1647884440000|2022-03-21 17:40:40|14250.2|14249.2|14245.4|14244.4|14251.6|14250.6|14244.6|14243.6|175
1647884450000|2022-03-21 17:40:50|14245.3|14244.3|14243.9|14242.9|14246.2|14245.2|14241.3|14240.3|168
1647884460000|2022-03-21 17:41:00|14243.8|14242.8|14243.4|14242.4|14245.9|14244.9|14241.7|14240.7|227
1647884470000|2022-03-21 17:41:10|14244.1|14243.1|14246.1|14245.1|14246.2|14245.2|14242.2|14241.2|168
1647884480000|2022-03-21 17:41:20|14246.7|14245.7|14249.4|14248.4|14252.2|14251.2|14246.7|14245.7|195
1647884490000|2022-03-21 17:41:30|14249.3|14248.3|14252.3|14251.3|14253.8|14252.8|14248.3|14247.3|102
1647884500000|2022-03-21 17:41:40|14252.2|14251.2|14249.2|14248.2|14252.2|14251.2|14249.2|14248.2|31
1647884510000|2022-03-21 17:41:50|14249.4|14248.4|14248.2|14247.2|14250.1|14249.1|14246.9|14245.9|72
1647884520000|2022-03-21 17:42:00|14248.1|14247.1|14252.8|14251.8|14256.3|14255.3|14247.7|14246.7|118
1647884530000|2022-03-21 17:42:10|14253.6|14252.6|14246.3|14245.3|14254.1|14253.1|14245.4|14244.4|113
1647884540000|2022-03-21 17:42:20|14245.8|14244.8|14242.3|14241.3|14246.3|14245.3|14242.3|14241.3|123
1647884550000|2022-03-21 17:42:30|14242.4|14241.4|14245.9|14244.9|14247.4|14246.4|14241.8|14240.8|105
1647884560000|2022-03-21 17:42:40|14246.2|14245.2|14238.6|14237.6|14246.8|14245.8|14238.2|14237.2|137
1647884570000|2022-03-21 17:42:50|14239.1|14238.1|14241.2|14240.2|14242.3|14241.3|14238.8|14237.8|96
1647884580000|2022-03-21 17:43:00|14240.4|14239.4|14236.2|14235.2|14240.4|14239.4|14235.9|14234.9|223
1647884590000|2022-03-21 17:43:10|14236.1|14235.1|14236.7|14235.7|14237.7|14236.7|14231.8|14230.8|248
1647884600000|2022-03-21 17:43:20|14236.9|14235.9|14236.9|14235.9|14240.2|14239.2|14235.9|14234.9|72
1647884610000|2022-03-21 17:43:30|14237.4|14236.4|14232.9|14231.9|14237.7|14236.7|14232.1|14231.1|89
1647884620000|2022-03-21 17:43:40|14233.2|14232.2|14229.4|14228.4|14234.1|14233.1|14227.9|14226.9|151
1647884630000|2022-03-21 17:43:50|14229.2|14228.2|14230.1|14229.1|14230.1|14229.1|14227.9|14226.9|142
1647884640000|2022-03-21 17:44:00|14229.9|14228.9|14221.9|14220.9|14229.9|14228.9|14220.9|14219.9|332
1647884650000|2022-03-21 17:44:10|14221.8|14220.8|14220.7|14219.7|14222.7|14221.7|14218.2|14217.2|157
1647884660000|2022-03-21 17:44:20|14220.6|14219.6|14218.9|14217.9|14222.7|14221.7|14218.8|14217.8|141
1647884670000|2022-03-21 17:44:30|14219.1|14218.1|14218.4|14217.4|14219.6|14218.6|14215.1|14214.1|138
1647884680000|2022-03-21 17:44:40|14219.3|14218.3|14224.2|14223.2|14224.7|14223.7|14219.2|14218.2|211
1647884690000|2022-03-21 17:44:50|14224.1|14223.1|14231.1|14230.1|14231.2|14230.2|14223.4|14222.4|165
1647884700000|2022-03-21 17:45:00|14231.2|14230.2|14231.7|14230.7|14234.2|14233.2|14226.3|14225.3|198
1647884710000|2022-03-21 17:45:10|14231.4|14230.4|14229.6|14228.6|14232.1|14231.1|14227.2|14226.2|104
1647884720000|2022-03-21 17:45:20|14229.8|14228.8|14230.9|14229.9|14234.1|14233.1|14229.8|14228.8|123
1647884730000|2022-03-21 17:45:30|14230.7|14229.7|14221.1|14220.1|14231.4|14230.4|14220.1|14219.1|145
1647884740000|2022-03-21 17:45:40|14220.9|14219.9|14224.3|14223.3|14224.8|14223.8|14220.3|14219.3|110
1647884750000|2022-03-21 17:45:50|14224.4|14223.4|14225.8|14224.8|14225.8|14224.8|14222.1|14221.1|96
1647884760000|2022-03-21 17:46:00|14226.4|14225.4|14226.6|14225.6|14227.4|14226.4|14223.1|14222.1|92
1647884770000|2022-03-21 17:46:10|14226.7|14225.7|14232.6|14231.6|14235.4|14234.4|14226.7|14225.7|167
1647884780000|2022-03-21 17:46:20|14232.4|14231.4|14230.7|14229.7|14232.4|14231.4|14226.4|14225.4|118
1647884790000|2022-03-21 17:46:30|14230.8|14229.8|14233.2|14232.2|14236.1|14235.1|14230.3|14229.3|72
1647884800000|2022-03-21 17:46:40|14233.4|14232.4|14233.3|14232.3|14236.1|14235.1|14233.1|14232.1|74
1647884810000|2022-03-21 17:46:50|14233.6|14232.6|14239.2|14238.2|14239.2|14238.2|14233.6|14232.6|112
1647884820000|2022-03-21 17:47:00|14238.9|14237.9|14245.4|14244.4|14247.3|14246.3|14238.9|14237.9|305
1647884830000|2022-03-21 17:47:10|14245.3|14244.3|14249.2|14248.2|14250.4|14249.4|14243.6|14242.6|133
1647884840000|2022-03-21 17:47:20|14249.4|14248.4|14249.4|14248.4|14250.8|14249.8|14247.1|14246.1|86
1647884850000|2022-03-21 17:47:30|14249.2|14248.2|14252.2|14251.2|14256.3|14255.3|14248.2|14247.2|194
1647884860000|2022-03-21 17:47:40|14252.3|14251.3|14250.2|14249.2|14254.4|14253.4|14250.1|14249.1|97
1647884870000|2022-03-21 17:47:50|14249.9|14248.9|14243.2|14242.2|14250.2|14249.2|14242.3|14241.3|162
1647884880000|2022-03-21 17:48:00|14243.1|14242.1|14240.6|14239.6|14243.3|14242.3|14239.7|14238.7|260
1647884890000|2022-03-21 17:48:10|14240.4|14239.4|14243.4|14242.4|14244.6|14243.6|14240.4|14239.4|61
1647884900000|2022-03-21 17:48:20|14243.7|14242.7|14246.4|14245.4|14248.6|14247.6|14242.4|14241.4|82
1647884910000|2022-03-21 17:48:30|14246.2|14245.2|14249.2|14248.2|14249.9|14248.9|14246.1|14245.1|91
1647884920000|2022-03-21 17:48:40|14249.3|14248.3|14249.9|14248.9|14253.3|14252.3|14248.9|14247.9|144
1647884930000|2022-03-21 17:48:50|14249.8|14248.8|14253.6|14252.6|14254.4|14253.4|14249.8|14248.8|99
1647884940000|2022-03-21 17:49:00|14253.7|14252.7|14255.2|14254.2|14258.1|14257.1|14252.8|14251.8|191
1647884950000|2022-03-21 17:49:10|14255.3|14254.3|14251.9|14250.9|14257.1|14256.1|14251.9|14250.9|81
1647884960000|2022-03-21 17:49:20|14251.8|14250.8|14252.8|14251.8|14252.8|14251.8|14251.6|14250.6|87
1647884970000|2022-03-21 17:49:30|14253.1|14252.1|14255.4|14254.4|14257.1|14256.1|14252.4|14251.4|81
1647884980000|2022-03-21 17:49:40|14255.2|14254.2|14250.1|14249.1|14255.3|14254.3|14249.4|14248.4|111
1647884990000|2022-03-21 17:49:50|14250.2|14249.2|14253.9|14252.9|14254.6|14253.6|14250.1|14249.1|66
1647885000000|2022-03-21 17:50:00|14253.7|14252.7|14263.4|14262.4|14263.6|14262.6|14253.7|14252.7|281
1647885010000|2022-03-21 17:50:10|14263.8|14262.8|14262.2|14261.2|14265.4|14264.4|14259.8|14258.8|162
1647885020000|2022-03-21 17:50:20|14261.2|14260.2|14259.3|14258.3|14261.2|14260.2|14259.3|14258.3|76
1647885030000|2022-03-21 17:50:30|14259.4|14258.4|14257.8|14256.8|14261.8|14260.8|14257.2|14256.2|92
1647885040000|2022-03-21 17:50:40|14258.4|14257.4|14253.4|14252.4|14260.2|14259.2|14252.1|14251.1|134
1647885050000|2022-03-21 17:50:50|14252.3|14251.3|14251.9|14250.9|14253.7|14252.7|14250.1|14249.1|133
1647885060000|2022-03-21 17:51:00|14251.8|14250.8|14255.2|14254.2|14255.3|14254.3|14250.6|14249.6|99
1647885070000|2022-03-21 17:51:10|14255.3|14254.3|14253.3|14252.3|14255.7|14254.7|14252.4|14251.4|34
1647885080000|2022-03-21 17:51:20|14253.4|14252.4|14249.3|14248.3|14253.4|14252.4|14248.4|14247.4|147
1647885090000|2022-03-21 17:51:30|14249.4|14248.4|14250.1|14249.1|14251.4|14250.4|14247.8|14246.8|82
1647885100000|2022-03-21 17:51:40|14250.2|14249.2|14248.2|14247.2|14251.3|14250.3|14247.8|14246.8|70
1647885110000|2022-03-21 17:51:50|14248.6|14247.6|14249.7|14248.7|14249.9|14248.9|14247.9|14246.9|36
1647885120000|2022-03-21 17:52:00|14249.6|14248.6|14245.4|14244.4|14250.8|14249.8|14244.3|14243.3|192
1647885130000|2022-03-21 17:52:10|14245.2|14244.2|14244.9|14243.9|14249.2|14248.2|14244.9|14243.9|86
1647885140000|2022-03-21 17:52:20|14245.8|14244.8|14247.9|14246.9|14249.6|14248.6|14245.6|14244.6|49
1647885150000|2022-03-21 17:52:30|14247.7|14246.7|14246.3|14245.3|14249.4|14248.4|14244.8|14243.8|115
1647885160000|2022-03-21 17:52:40|14246.4|14245.4|14247.3|14246.3|14248.1|14247.1|14245.4|14244.4|60
1647885170000|2022-03-21 17:52:50|14248.1|14247.1|14251.7|14250.7|14253.4|14252.4|14247.3|14246.3|91
1647885180000|2022-03-21 17:53:00|14251.6|14250.6|14251.6|14250.6|14257.2|14256.2|14249.6|14248.6|256
1647885190000|2022-03-21 17:53:10|14251.4|14250.4|14249.8|14248.8|14251.6|14250.6|14248.6|14247.6|108
1647885200000|2022-03-21 17:53:20|14251.9|14250.9|14253.4|14252.4|14258.3|14257.3|14251.7|14250.7|117
1647885210000|2022-03-21 17:53:30|14253.9|14252.9|14256.9|14255.9|14257.9|14256.9|14253.9|14252.9|105
1647885220000|2022-03-21 17:53:40|14257.6|14256.6|14263.2|14262.2|14263.3|14262.3|14256.4|14255.4|165
1647885230000|2022-03-21 17:53:50|14262.9|14261.9|14262.8|14261.8|14264.7|14263.7|14260.1|14259.1|183
1647885240000|2022-03-21 17:54:00|14262.7|14261.7|14255.6|14254.6|14264.4|14263.4|14254.2|14253.2|155
1647885250000|2022-03-21 17:54:10|14255.7|14254.7|14252.2|14251.2|14257.2|14256.2|14251.4|14250.4|385
1647885260000|2022-03-21 17:54:20|14252.1|14251.1|14250.3|14249.3|14252.8|14251.8|14248.6|14247.6|98
1647885270000|2022-03-21 17:54:30|14250.6|14249.6|14250.2|14249.2|14252.9|14251.9|14249.7|14248.7|61
1647885280000|2022-03-21 17:54:40|14250.3|14249.3|14249.6|14248.6|14252.1|14251.1|14249.2|14248.2|37
1647885290000|2022-03-21 17:54:50|14249.7|14248.7|14253.9|14252.9|14255.6|14254.6|14249.7|14248.7|60
1647885300000|2022-03-21 17:55:00|14253.8|14252.8|14247.7|14246.7|14257.3|14256.3|14247.1|14246.1|130
1647885310000|2022-03-21 17:55:10|14247.4|14246.4|14247.6|14246.6|14249.4|14248.4|14246.3|14245.3|126
1647885320000|2022-03-21 17:55:20|14247.4|14246.4|14242.6|14241.6|14248.3|14247.3|14242.6|14241.6|194
1647885330000|2022-03-21 17:55:30|14242.4|14241.4|14237.1|14236.1|14242.8|14241.8|14236.2|14235.2|189
1647885340000|2022-03-21 17:55:40|14237.4|14236.4|14237.4|14236.4|14239.6|14238.6|14236.1|14235.1|159
1647885350000|2022-03-21 17:55:50|14237.8|14236.8|14241.7|14240.7|14241.7|14240.7|14236.6|14235.6|82
1647885360000|2022-03-21 17:56:00|14241.8|14240.8|14246.9|14245.9|14247.6|14246.6|14241.8|14240.8|153
1647885370000|2022-03-21 17:56:10|14247.3|14246.3|14247.1|14246.1|14247.7|14246.7|14241.6|14240.6|69
1647885380000|2022-03-21 17:56:20|14246.7|14245.7|14246.3|14245.3|14246.8|14245.8|14243.7|14242.7|29
1647885390000|2022-03-21 17:56:30|14246.2|14245.2|14248.4|14247.4|14249.3|14248.3|14245.2|14244.2|57
1647885400000|2022-03-21 17:56:40|14248.2|14247.2|14255.6|14254.6|14256.4|14255.4|14247.9|14246.9|124
1647885410000|2022-03-21 17:56:50|14255.7|14254.7|14253.6|14252.6|14257.2|14256.2|14253.2|14252.2|169
1647885420000|2022-03-21 17:57:00|14253.4|14252.4|14255.7|14254.7|14256.9|14255.9|14251.9|14250.9|221
1647885430000|2022-03-21 17:57:10|14256.1|14255.1|14256.4|14255.4|14258.4|14257.4|14254.2|14253.2|81
1647885440000|2022-03-21 17:57:20|14255.8|14254.8|14262.2|14261.2|14262.7|14261.7|14255.8|14254.8|121
1647885450000|2022-03-21 17:57:30|14262.1|14261.1|14263.7|14262.7|14264.2|14263.2|14260.3|14259.3|106
1647885460000|2022-03-21 17:57:40|14263.9|14262.9|14259.7|14258.7|14264.1|14263.1|14256.8|14255.8|199
1647885470000|2022-03-21 17:57:50|14260.1|14259.1|14258.2|14257.2|14261.2|14260.2|14256.3|14255.3|84
1647885480000|2022-03-21 17:58:00|14258.1|14257.1|14257.9|14256.9|14263.7|14262.7|14257.2|14256.2|95
1647885490000|2022-03-21 17:58:10|14258.1|14257.1|14257.2|14256.2|14261.9|14260.9|14256.1|14255.1|100
1647885500000|2022-03-21 17:58:20|14257.3|14256.3|14256.1|14255.1|14258.2|14257.2|14255.7|14254.7|64
1647885510000|2022-03-21 17:58:30|14256.3|14255.3|14263.9|14262.9|14263.9|14262.9|14256.3|14255.3|59
1647885520000|2022-03-21 17:58:40|14263.7|14262.7|14266.1|14265.1|14266.2|14265.2|14262.7|14261.7|135
1647885530000|2022-03-21 17:58:50|14265.6|14264.6|14266.3|14265.3|14267.2|14266.2|14264.7|14263.7|118
1647885540000|2022-03-21 17:59:00|14266.2|14265.2|14263.8|14262.8|14267.1|14266.1|14262.7|14261.7|93
1647885550000|2022-03-21 17:59:10|14263.9|14262.9|14264.1|14263.1|14266.7|14265.7|14263.1|14262.1|77
1647885560000|2022-03-21 17:59:20|14264.2|14263.2|14262.4|14261.4|14264.3|14263.3|14260.4|14259.4|84
1647885570000|2022-03-21 17:59:30|14262.3|14261.3|14265.4|14264.4|14266.7|14265.7|14260.9|14259.9|97
1647885580000|2022-03-21 17:59:40|14265.2|14264.2|14266.7|14265.7|14267.8|14266.8|14264.1|14263.1|105
1647885590000|2022-03-21 17:59:50|14266.4|14265.4|14268.4|14267.4|14269.8|14268.8|14265.1|14264.1|111
1647885600000|2022-03-21 18:00:00|14268.2|14267.2|14268.8|14267.8|14269.3|14268.3|14264.6|14263.6|140
1647885610000|2022-03-21 18:00:10|14268.4|14267.4|14280.2|14279.2|14282.3|14281.3|14267.9|14266.9|1000
1647885620000|2022-03-21 18:00:20|14280.3|14279.3|14273.3|14272.3|14280.3|14279.3|14273.3|14272.3|211
1647885630000|2022-03-21 18:00:30|14273.4|14272.4|14274.6|14273.6|14276.8|14275.8|14273.4|14272.4|126
1647885640000|2022-03-21 18:00:40|14274.7|14273.7|14268.8|14267.8|14275.9|14274.9|14268.3|14267.3|330
1647885650000|2022-03-21 18:00:50|14268.4|14267.4|14259.9|14258.9|14268.9|14267.9|14259.4|14258.4|643
1647885660000|2022-03-21 18:01:00|14259.8|14258.8|14253.1|14252.1|14259.9|14258.9|14252.1|14251.1|384
1647885670000|2022-03-21 18:01:10|14253.2|14252.2|14249.3|14248.3|14254.1|14253.1|14249.3|14248.3|158
1647885680000|2022-03-21 18:01:20|14249.6|14248.6|14246.2|14245.2|14251.9|14250.9|14244.9|14243.9|204
1647885690000|2022-03-21 18:01:30|14246.1|14245.1|14247.9|14246.9|14248.1|14247.1|14243.8|14242.8|135
1647885700000|2022-03-21 18:01:40|14247.7|14246.7|14252.4|14251.4|14253.7|14252.7|14247.7|14246.7|156
1647885710000|2022-03-21 18:01:50|14252.3|14251.3|14253.2|14252.2|14255.6|14254.6|14250.3|14249.3|157
1647885720000|2022-03-21 18:02:00|14253.3|14252.3|14251.4|14250.4|14256.2|14255.2|14251.3|14250.3|69
1647885730000|2022-03-21 18:02:10|14251.6|14250.6|14254.7|14253.7|14254.9|14253.9|14249.1|14248.1|65
1647885740000|2022-03-21 18:02:20|14254.9|14253.9|14251.7|14250.7|14255.7|14254.7|14251.6|14250.6|74
1647885750000|2022-03-21 18:02:30|14250.9|14249.9|14252.4|14251.4|14252.9|14251.9|14249.1|14248.1|117
1647885760000|2022-03-21 18:02:40|14251.8|14250.8|14249.7|14248.7|14252.2|14251.2|14248.4|14247.4|67
1647885770000|2022-03-21 18:02:50|14249.8|14248.8|14251.1|14250.1|14251.1|14250.1|14248.9|14247.9|45
1647885780000|2022-03-21 18:03:00|14250.8|14249.8|14259.2|14258.2|14259.3|14258.3|14250.8|14249.8|140
1647885790000|2022-03-21 18:03:10|14259.1|14258.1|14258.7|14257.7|14259.4|14258.4|14257.3|14256.3|51
1647885800000|2022-03-21 18:03:20|14258.6|14257.6|14249.4|14248.4|14258.7|14257.7|14248.7|14247.7|98
1647885810000|2022-03-21 18:03:30|14249.3|14248.3|14244.7|14243.7|14250.2|14249.2|14244.3|14243.3|149
1647885820000|2022-03-21 18:03:40|14244.9|14243.9|14249.4|14248.4|14250.2|14249.2|14244.2|14243.2|75
1647885830000|2022-03-21 18:03:50|14249.6|14248.6|14253.2|14252.2|14253.4|14252.4|14248.6|14247.6|92
1647885840000|2022-03-21 18:04:00|14253.1|14252.1|14255.9|14254.9|14257.6|14256.6|14253.1|14252.1|84
1647885850000|2022-03-21 18:04:10|14256.2|14255.2|14257.2|14256.2|14258.2|14257.2|14254.2|14253.2|96
1647885860000|2022-03-21 18:04:20|14257.3|14256.3|14252.7|14251.7|14257.4|14256.4|14251.7|14250.7|49
1647885870000|2022-03-21 18:04:30|14252.9|14251.9|14256.2|14255.2|14257.7|14256.7|14252.4|14251.4|70
1647885880000|2022-03-21 18:04:40|14256.4|14255.4|14252.2|14251.2|14257.4|14256.4|14251.7|14250.7|54
1647885890000|2022-03-21 18:04:50|14252.3|14251.3|14252.4|14251.4|14253.4|14252.4|14249.9|14248.9|51
1647885900000|2022-03-21 18:05:00|14252.2|14251.2|14247.2|14246.2|14252.6|14251.6|14241.4|14240.4|199
1647885910000|2022-03-21 18:05:10|14246.2|14245.2|14244.6|14243.6|14247.7|14246.7|14241.3|14240.3|148
1647885920000|2022-03-21 18:05:20|14244.4|14243.4|14238.1|14237.1|14244.4|14243.4|14236.8|14235.8|179
1647885930000|2022-03-21 18:05:30|14237.9|14236.9|14236.2|14235.2|14238.1|14237.1|14234.6|14233.6|239
1647885940000|2022-03-21 18:05:40|14236.3|14235.3|14238.7|14237.7|14239.9|14238.9|14235.8|14234.8|139
1647885950000|2022-03-21 18:05:50|14238.9|14237.9|14241.6|14240.6|14243.6|14242.6|14238.3|14237.3|139
1647885960000|2022-03-21 18:06:00|14241.4|14240.4|14244.9|14243.9|14245.9|14244.9|14240.4|14239.4|141
1647885970000|2022-03-21 18:06:10|14245.1|14244.1|14250.9|14249.9|14252.2|14251.2|14244.9|14243.9|345
1647885980000|2022-03-21 18:06:20|14251.1|14250.1|14247.8|14246.8|14251.1|14250.1|14245.9|14244.9|58
1647885990000|2022-03-21 18:06:30|14248.4|14247.4|14251.3|14250.3|14253.1|14252.1|14247.2|14246.2|95
1647886000000|2022-03-21 18:06:40|14251.4|14250.4|14248.4|14247.4|14253.6|14252.6|14247.7|14246.7|93
1647886010000|2022-03-21 18:06:50|14248.6|14247.6|14252.9|14251.9|14253.8|14252.8|14247.9|14246.9|69
1647886020000|2022-03-21 18:07:00|14253.3|14252.3|14258.8|14257.8|14259.8|14258.8|14253.3|14252.3|230
1647886030000|2022-03-21 18:07:10|14258.7|14257.7|14261.3|14260.3|14261.3|14260.3|14257.2|14256.2|129
1647886040000|2022-03-21 18:07:20|14261.2|14260.2|14265.2|14264.2|14266.4|14265.4|14259.8|14258.8|143
1647886050000|2022-03-21 18:07:30|14265.1|14264.1|14262.2|14261.2|14265.4|14264.4|14261.3|14260.3|80
1647886060000|2022-03-21 18:07:40|14262.1|14261.1|14264.7|14263.7|14265.1|14264.1|14259.6|14258.6|134
1647886070000|2022-03-21 18:07:50|14264.6|14263.6|14257.2|14256.2|14264.6|14263.6|14257.2|14256.2|315
1647886080000|2022-03-21 18:08:00|14256.7|14255.7|14262.7|14261.7|14264.3|14263.3|14256.2|14255.2|82
1647886090000|2022-03-21 18:08:10|14262.4|14261.4|14262.9|14261.9|14264.7|14263.7|14262.2|14261.2|87
1647886100000|2022-03-21 18:08:20|14263.1|14262.1|14258.8|14257.8|14263.3|14262.3|14258.2|14257.2|73
1647886110000|2022-03-21 18:08:30|14260.7|14259.7|14263.7|14262.7|14263.9|14262.9|14260.3|14259.3|45
1647886120000|2022-03-21 18:08:40|14263.6|14262.6|14260.4|14259.4|14264.1|14263.1|14260.1|14259.1|63
1647886130000|2022-03-21 18:08:50|14260.6|14259.6|14262.9|14261.9|14263.3|14262.3|14258.9|14257.9|33
1647886140000|2022-03-21 18:09:00|14262.8|14261.8|14273.7|14272.7|14274.8|14273.8|14261.9|14260.9|236
1647886150000|2022-03-21 18:09:10|14273.8|14272.8|14276.6|14275.6|14279.1|14278.1|14273.8|14272.8|226
1647886160000|2022-03-21 18:09:20|14276.3|14275.3|14273.3|14272.3|14276.4|14275.4|14272.2|14271.2|116
1647886170000|2022-03-21 18:09:30|14273.2|14272.2|14271.4|14270.4|14273.2|14272.2|14268.8|14267.8|102
1647886180000|2022-03-21 18:09:40|14271.3|14270.3|14275.2|14274.2|14275.3|14274.3|14271.2|14270.2|79
1647886190000|2022-03-21 18:09:50|14274.6|14273.6|14273.4|14272.4|14277.1|14276.1|14272.7|14271.7|70
1647886200000|2022-03-21 18:10:00|14273.2|14272.2|14267.7|14266.7|14273.2|14272.2|14264.8|14263.8|211
1647886210000|2022-03-21 18:10:10|14267.4|14266.4|14261.3|14260.3|14269.2|14268.2|14261.3|14260.3|116
1647886220000|2022-03-21 18:10:20|14261.4|14260.4|14266.6|14265.6|14267.9|14266.9|14261.4|14260.4|113
1647886230000|2022-03-21 18:10:30|14267.2|14266.2|14257.4|14256.4|14267.4|14266.4|14257.4|14256.4|114
1647886240000|2022-03-21 18:10:40|14257.6|14256.6|14261.9|14260.9|14265.2|14264.2|14257.4|14256.4|74
1647886250000|2022-03-21 18:10:50|14261.8|14260.8|14262.3|14261.3|14263.2|14262.2|14260.3|14259.3|56
1647886260000|2022-03-21 18:11:00|14261.4|14260.4|14265.1|14264.1|14265.4|14264.4|14261.1|14260.1|88
1647886270000|2022-03-21 18:11:10|14264.9|14263.9|14270.2|14269.2|14271.7|14270.7|14264.4|14263.4|81
1647886280000|2022-03-21 18:11:20|14270.3|14269.3|14271.3|14270.3|14271.7|14270.7|14268.2|14267.2|42
1647886290000|2022-03-21 18:11:30|14271.4|14270.4|14271.8|14270.8|14272.3|14271.3|14269.7|14268.7|27
1647886300000|2022-03-21 18:11:40|14272.4|14271.4|14267.1|14266.1|14273.9|14272.9|14266.3|14265.3|125
1647886310000|2022-03-21 18:11:50|14266.9|14265.9|14267.1|14266.1|14268.9|14267.9|14266.6|14265.6|70
1647886320000|2022-03-21 18:12:00|14266.9|14265.9|14269.2|14268.2|14271.3|14270.3|14264.3|14263.3|93
1647886330000|2022-03-21 18:12:10|14269.3|14268.3|14270.8|14269.8|14272.4|14271.4|14268.8|14267.8|61
1647886340000|2022-03-21 18:12:20|14271.3|14270.3|14272.1|14271.1|14272.7|14271.7|14269.7|14268.7|58
1647886350000|2022-03-21 18:12:30|14272.4|14271.4|14265.3|14264.3|14272.7|14271.7|14265.3|14264.3|104
1647886360000|2022-03-21 18:12:40|14265.9|14264.9|14267.9|14266.9|14268.6|14267.6|14264.9|14263.9|111
1647886370000|2022-03-21 18:12:50|14267.4|14266.4|14267.7|14266.7|14269.9|14268.9|14265.9|14264.9|61
1647886380000|2022-03-21 18:13:00|14268.9|14267.9|14270.9|14269.9|14272.7|14271.7|14266.9|14265.9|77
1647886390000|2022-03-21 18:13:10|14271.1|14270.1|14270.6|14269.6|14272.4|14271.4|14269.4|14268.4|37
1647886400000|2022-03-21 18:13:20|14270.7|14269.7|14271.2|14270.2|14272.8|14271.8|14270.2|14269.2|38
1647886410000|2022-03-21 18:13:30|14271.1|14270.1|14274.3|14273.3|14274.3|14273.3|14270.1|14269.1|55
1647886420000|2022-03-21 18:13:40|14274.2|14273.2|14270.2|14269.2|14274.8|14273.8|14270.2|14269.2|128
1647886430000|2022-03-21 18:13:50|14270.4|14269.4|14267.1|14266.1|14271.2|14270.2|14266.4|14265.4|89
1647886440000|2022-03-21 18:14:00|14266.6|14265.6|14264.3|14263.3|14268.4|14267.4|14264.3|14263.3|135
1647886450000|2022-03-21 18:14:10|14264.6|14263.6|14264.7|14263.7|14267.2|14266.2|14263.3|14262.3|101
1647886460000|2022-03-21 18:14:20|14264.4|14263.4|14263.8|14262.8|14265.6|14264.6|14263.2|14262.2|30
1647886470000|2022-03-21 18:14:30|14263.7|14262.7|14259.7|14258.7|14265.4|14264.4|14259.3|14258.3|119
1647886480000|2022-03-21 18:14:40|14259.9|14258.9|14258.3|14257.3|14261.2|14260.2|14258.3|14257.3|80
1647886490000|2022-03-21 18:14:50|14257.8|14256.8|14255.9|14254.9|14257.8|14256.8|14251.2|14250.2|264
1647886500000|2022-03-21 18:15:00|14256.7|14255.7|14261.7|14260.7|14261.9|14260.9|14254.1|14253.1|131
1647886510000|2022-03-21 18:15:10|14261.8|14260.8|14262.4|14261.4|14264.9|14263.9|14260.6|14259.6|99
1647886520000|2022-03-21 18:15:20|14262.3|14261.3|14259.6|14258.6|14262.3|14261.3|14258.6|14257.6|279
1647886530000|2022-03-21 18:15:30|14260.4|14259.4|14260.3|14259.3|14260.9|14259.9|14255.7|14254.7|124
1647886540000|2022-03-21 18:15:40|14259.4|14258.4|14256.6|14255.6|14261.2|14260.2|14256.2|14255.2|40
1647886550000|2022-03-21 18:15:50|14256.7|14255.7|14253.2|14252.2|14258.1|14257.1|14253.2|14252.2|107
1647886560000|2022-03-21 18:16:00|14250.9|14249.9|14248.2|14247.2|14251.3|14250.3|14247.7|14246.7|185
1647886570000|2022-03-21 18:16:10|14247.9|14246.9|14251.9|14250.9|14253.4|14252.4|14247.9|14246.9|96
1647886580000|2022-03-21 18:16:20|14252.1|14251.1|14258.2|14257.2|14258.9|14257.9|14251.8|14250.8|207
1647886590000|2022-03-21 18:16:30|14258.3|14257.3|14260.9|14259.9|14261.8|14260.8|14256.7|14255.7|91
1647886600000|2022-03-21 18:16:40|14261.1|14260.1|14254.9|14253.9|14262.2|14261.2|14254.6|14253.6|81
1647886610000|2022-03-21 18:16:50|14255.1|14254.1|14258.2|14257.2|14258.2|14257.2|14253.9|14252.9|63
1647886620000|2022-03-21 18:17:00|14258.1|14257.1|14259.7|14258.7|14259.9|14258.9|14255.4|14254.4|50
1647886630000|2022-03-21 18:17:10|14259.8|14258.8|14251.1|14250.1|14259.9|14258.9|14251.1|14250.1|86
1647886640000|2022-03-21 18:17:20|14251.7|14250.7|14247.1|14246.1|14252.7|14251.7|14246.3|14245.3|96
1647886650000|2022-03-21 18:17:30|14247.2|14246.2|14250.7|14249.7|14251.2|14250.2|14246.9|14245.9|90
1647886660000|2022-03-21 18:17:40|14250.8|14249.8|14248.3|14247.3|14251.2|14250.2|14248.3|14247.3|55
1647886670000|2022-03-21 18:17:50|14248.4|14247.4|14248.4|14247.4|14251.6|14250.6|14247.8|14246.8|95
1647886680000|2022-03-21 18:18:00|14248.9|14247.9|14247.6|14246.6|14249.6|14248.6|14246.7|14245.7|79
1647886690000|2022-03-21 18:18:10|14247.7|14246.7|14250.7|14249.7|14251.7|14250.7|14247.7|14246.7|61
1647886700000|2022-03-21 18:18:20|14250.8|14249.8|14249.3|14248.3|14252.2|14251.2|14246.3|14245.3|103
1647886710000|2022-03-21 18:18:30|14249.1|14248.1|14246.3|14245.3|14249.1|14248.1|14245.6|14244.6|96
1647886720000|2022-03-21 18:18:40|14246.4|14245.4|14245.3|14244.3|14246.6|14245.6|14244.8|14243.8|68
1647886730000|2022-03-21 18:18:50|14245.4|14244.4|14249.7|14248.7|14251.2|14250.2|14245.4|14244.4|75
1647886740000|2022-03-21 18:19:00|14250.1|14249.1|14254.4|14253.4|14254.6|14253.6|14250.1|14249.1|97
1647886750000|2022-03-21 18:19:10|14254.6|14253.6|14252.9|14251.9|14254.6|14253.6|14250.2|14249.2|39
1647886760000|2022-03-21 18:19:20|14253.1|14252.1|14252.8|14251.8|14254.9|14253.9|14251.9|14250.9|39
1647886770000|2022-03-21 18:19:30|14253.2|14252.2|14265.9|14264.9|14265.9|14264.9|14252.9|14251.9|588
1647886780000|2022-03-21 18:19:40|14265.8|14264.8|14263.7|14262.7|14266.2|14265.2|14262.3|14261.3|149
1647886790000|2022-03-21 18:19:50|14263.4|14262.4|14264.9|14263.9|14266.1|14265.1|14262.8|14261.8|91
1647886800000|2022-03-21 18:20:00|14264.8|14263.8|14271.4|14270.4|14272.6|14271.6|14264.8|14263.8|201
1647886810000|2022-03-21 18:20:10|14271.2|14270.2|14276.3|14275.3|14276.3|14275.3|14268.8|14267.8|217
1647886820000|2022-03-21 18:20:20|14276.4|14275.4|14278.1|14277.1|14279.7|14278.7|14273.6|14272.6|247
1647886830000|2022-03-21 18:20:30|14277.9|14276.9|14273.2|14272.2|14278.8|14277.8|14272.7|14271.7|134
1647886840000|2022-03-21 18:20:40|14272.9|14271.9|14275.9|14274.9|14277.2|14276.2|14272.1|14271.1|88
1647886850000|2022-03-21 18:20:50|14275.8|14274.8|14278.9|14277.9|14279.8|14278.8|14275.3|14274.3|88
1647886860000|2022-03-21 18:21:00|14279.6|14278.6|14291.3|14290.3|14291.7|14290.7|14279.4|14278.4|461
1647886870000|2022-03-21 18:21:10|14290.8|14289.8|14299.2|14298.2|14299.8|14298.8|14289.2|14288.2|553
1647886880000|2022-03-21 18:21:20|14299.3|14298.3|14300.3|14299.3|14302.7|14301.7|14297.2|14296.2|367
1647886890000|2022-03-21 18:21:30|14300.2|14299.2|14306.4|14305.4|14306.4|14305.4|14299.2|14298.2|342
1647886900000|2022-03-21 18:21:40|14306.2|14305.2|14302.7|14301.7|14309.1|14308.1|14302.1|14301.1|397
1647886910000|2022-03-21 18:21:50|14302.8|14301.8|14304.7|14303.7|14305.3|14304.3|14301.2|14300.2|172
1647886920000|2022-03-21 18:22:00|14304.4|14303.4|14313.3|14312.3|14314.6|14313.6|14302.6|14301.6|381
1647886930000|2022-03-21 18:22:10|14313.6|14312.6|14322.3|14321.3|14323.9|14322.9|14312.2|14311.2|510
1647886940000|2022-03-21 18:22:20|14322.8|14321.8|14318.7|14317.7|14323.7|14322.7|14317.3|14316.3|315
1647886950000|2022-03-21 18:22:30|14319.1|14318.1|14313.3|14312.3|14319.7|14318.7|14312.4|14311.4|414
1647886960000|2022-03-21 18:22:40|14312.9|14311.9|14317.1|14316.1|14317.3|14316.3|14310.8|14309.8|221
1647886970000|2022-03-21 18:22:50|14316.9|14315.9|14318.2|14317.2|14318.4|14317.4|14313.9|14312.9|103
1647886980000|2022-03-21 18:23:00|14318.4|14317.4|14319.9|14318.9|14321.2|14320.2|14315.7|14314.7|205
1647886990000|2022-03-21 18:23:10|14320.2|14319.2|14313.6|14312.6|14320.2|14319.2|14313.6|14312.6|96
1647887000000|2022-03-21 18:23:20|14313.4|14312.4|14315.2|14314.2|14315.3|14314.3|14311.8|14310.8|101
1647887010000|2022-03-21 18:23:30|14314.9|14313.9|14316.7|14315.7|14317.3|14316.3|14314.3|14313.3|115
1647887020000|2022-03-21 18:23:40|14316.6|14315.6|14317.3|14316.3|14317.6|14316.6|14314.4|14313.4|76
1647887030000|2022-03-21 18:23:50|14317.2|14316.2|14316.8|14315.8|14319.3|14318.3|14315.8|14314.8|108
1647887040000|2022-03-21 18:24:00|14317.6|14316.6|14320.2|14319.2|14321.1|14320.1|14317.6|14316.6|126
1647887050000|2022-03-21 18:24:10|14320.4|14319.4|14315.7|14314.7|14322.3|14321.3|14315.1|14314.1|323
1647887060000|2022-03-21 18:24:20|14315.6|14314.6|14313.4|14312.4|14317.4|14316.4|14312.9|14311.9|343
1647887070000|2022-03-21 18:24:30|14313.3|14312.3|14313.7|14312.7|14315.8|14314.8|14311.8|14310.8|130
1647887080000|2022-03-21 18:24:40|14313.6|14312.6|14316.6|14315.6|14316.6|14315.6|14312.2|14311.2|151
1647887090000|2022-03-21 18:24:50|14316.1|14315.1|14322.6|14321.6|14322.7|14321.7|14314.7|14313.7|223
1647887100000|2022-03-21 18:25:00|14322.2|14321.2|14320.4|14319.4|14324.4|14323.4|14319.7|14318.7|187
1647887110000|2022-03-21 18:25:10|14320.6|14319.6|14313.9|14312.9|14321.2|14320.2|14312.9|14311.9|133
1647887120000|2022-03-21 18:25:20|14313.8|14312.8|14314.6|14313.6|14316.3|14315.3|14313.3|14312.3|71
1647887130000|2022-03-21 18:25:30|14314.8|14313.8|14314.7|14313.7|14315.8|14314.8|14311.8|14310.8|85
1647887140000|2022-03-21 18:25:40|14314.1|14313.1|14314.2|14313.2|14314.4|14313.4|14312.4|14311.4|76
1647887150000|2022-03-21 18:25:50|14313.4|14312.4|14313.9|14312.9|14314.2|14313.2|14311.6|14310.6|107
1647887160000|2022-03-21 18:26:00|14314.2|14313.2|14312.6|14311.6|14314.6|14313.6|14310.7|14309.7|121
1647887170000|2022-03-21 18:26:10|14312.7|14311.7|14312.3|14311.3|14314.8|14313.8|14311.9|14310.9|95
1647887180000|2022-03-21 18:26:20|14312.1|14311.1|14317.7|14316.7|14318.4|14317.4|14311.2|14310.2|105
1647887190000|2022-03-21 18:26:30|14317.6|14316.6|14317.2|14316.2|14318.7|14317.7|14315.7|14314.7|62
1647887200000|2022-03-21 18:26:40|14317.3|14316.3|14319.9|14318.9|14321.8|14320.8|14317.2|14316.2|144
1647887210000|2022-03-21 18:26:50|14321.2|14320.2|14323.9|14322.9|14324.9|14323.9|14319.2|14318.2|127
1647887220000|2022-03-21 18:27:00|14323.4|14322.4|14330.1|14329.1|14331.4|14330.4|14322.9|14321.9|355
1647887230000|2022-03-21 18:27:10|14330.2|14329.2|14332.8|14331.8|14334.4|14333.4|14330.1|14329.1|308
1647887240000|2022-03-21 18:27:20|14332.9|14331.9|14332.6|14331.6|14334.1|14333.1|14329.3|14328.3|282
1647887250000|2022-03-21 18:27:30|14332.8|14331.8|14334.2|14333.2|14335.3|14334.3|14330.6|14329.6|199
1647887260000|2022-03-21 18:27:40|14334.3|14333.3|14331.7|14330.7|14336.4|14335.4|14331.4|14330.4|235
1647887270000|2022-03-21 18:27:50|14331.8|14330.8|14330.7|14329.7|14333.2|14332.2|14329.2|14328.2|117
1647887280000|2022-03-21 18:28:00|14330.4|14329.4|14329.4|14328.4|14331.2|14330.2|14327.3|14326.3|109
1647887290000|2022-03-21 18:28:10|14329.3|14328.3|14329.4|14328.4|14330.1|14329.1|14327.6|14326.6|86
1647887300000|2022-03-21 18:28:20|14329.3|14328.3|14333.7|14332.7|14333.7|14332.7|14328.1|14327.1|199
1647887310000|2022-03-21 18:28:30|14333.6|14332.6|14337.2|14336.2|14339.4|14338.4|14331.8|14330.8|441
1647887320000|2022-03-21 18:28:40|14337.4|14336.4|14331.2|14330.2|14337.8|14336.8|14330.6|14329.6|362
1647887330000|2022-03-21 18:28:50|14330.8|14329.8|14335.2|14334.2|14335.3|14334.3|14330.8|14329.8|112
1647887340000|2022-03-21 18:29:00|14335.1|14334.1|14338.8|14337.8|14339.2|14338.2|14334.9|14333.9|143
1647887350000|2022-03-21 18:29:10|14339.7|14338.7|14335.3|14334.3|14339.7|14338.7|14331.7|14330.7|133
1647887360000|2022-03-21 18:29:20|14335.4|14334.4|14332.9|14331.9|14335.4|14334.4|14332.1|14331.1|118
1647887370000|2022-03-21 18:29:30|14333.2|14332.2|14337.2|14336.2|14337.2|14336.2|14333.2|14332.2|86
1647887380000|2022-03-21 18:29:40|14337.4|14336.4|14335.9|14334.9|14338.7|14337.7|14334.9|14333.9|159
1647887390000|2022-03-21 18:29:50|14336.2|14335.2|14330.7|14329.7|14336.9|14335.9|14330.3|14329.3|98
1647887400000|2022-03-21 18:30:00|14330.9|14329.9|14333.6|14332.6|14336.1|14335.1|14329.8|14328.8|181
1647887410000|2022-03-21 18:30:10|14333.7|14332.7|14331.9|14330.9|14336.2|14335.2|14330.9|14329.9|247
1647887420000|2022-03-21 18:30:20|14331.7|14330.7|14329.2|14328.2|14332.4|14331.4|14329.2|14328.2|103
1647887430000|2022-03-21 18:30:30|14328.9|14327.9|14324.7|14323.7|14330.4|14329.4|14323.9|14322.9|201
1647887440000|2022-03-21 18:30:40|14324.8|14323.8|14326.1|14325.1|14327.6|14326.6|14323.6|14322.6|181
1647887450000|2022-03-21 18:30:50|14326.4|14325.4|14329.9|14328.9|14330.1|14329.1|14325.6|14324.6|110
1647887460000|2022-03-21 18:31:00|14329.7|14328.7|14324.9|14323.9|14329.9|14328.9|14323.7|14322.7|125
1647887470000|2022-03-21 18:31:10|14324.8|14323.8|14317.9|14316.9|14324.9|14323.9|14316.8|14315.8|170
1647887480000|2022-03-21 18:31:20|14318.2|14317.2|14319.7|14318.7|14322.1|14321.1|14317.9|14316.9|109
1647887490000|2022-03-21 18:31:30|14320.2|14319.2|14317.7|14316.7|14321.7|14320.7|14316.7|14315.7|145
1647887500000|2022-03-21 18:31:40|14317.8|14316.8|14320.8|14319.8|14322.3|14321.3|14316.8|14315.8|118
1647887510000|2022-03-21 18:31:50|14320.7|14319.7|14316.2|14315.2|14320.9|14319.9|14315.6|14314.6|149
1647887520000|2022-03-21 18:32:00|14314.7|14313.7|14309.3|14308.3|14315.1|14314.1|14308.7|14307.7|592
1647887530000|2022-03-21 18:32:10|14309.7|14308.7|14316.3|14315.3|14317.3|14316.3|14309.7|14308.7|157
1647887540000|2022-03-21 18:32:20|14316.4|14315.4|14320.7|14319.7|14320.7|14319.7|14314.4|14313.4|117
1647887550000|2022-03-21 18:32:30|14320.4|14319.4|14323.4|14322.4|14323.4|14322.4|14320.2|14319.2|94
1647887560000|2022-03-21 18:32:40|14323.6|14322.6|14321.9|14320.9|14324.7|14323.7|14321.6|14320.6|68
1647887570000|2022-03-21 18:32:50|14322.2|14321.2|14321.1|14320.1|14323.1|14322.1|14320.7|14319.7|38
1647887580000|2022-03-21 18:33:00|14321.4|14320.4|14315.7|14314.7|14321.6|14320.6|14314.1|14313.1|104
1647887590000|2022-03-21 18:33:10|14316.1|14315.1|14320.9|14319.9|14321.2|14320.2|14315.9|14314.9|79
1647887600000|2022-03-21 18:33:20|14320.8|14319.8|14327.4|14326.4|14328.4|14327.4|14320.8|14319.8|254
1647887610000|2022-03-21 18:33:30|14327.6|14326.6|14318.7|14317.7|14327.8|14326.8|14318.4|14317.4|127
1647887620000|2022-03-21 18:33:40|14318.8|14317.8|14315.4|14314.4|14318.8|14317.8|14314.1|14313.1|113
1647887630000|2022-03-21 18:33:50|14315.6|14314.6|14314.2|14313.2|14317.1|14316.1|14313.6|14312.6|78
1647887640000|2022-03-21 18:34:00|14315.2|14314.2|14315.4|14314.4|14316.4|14315.4|14313.4|14312.4|92
1647887650000|2022-03-21 18:34:10|14315.3|14314.3|14310.3|14309.3|14316.9|14315.9|14310.1|14309.1|141
1647887660000|2022-03-21 18:34:20|14309.9|14308.9|14311.8|14310.8|14315.2|14314.2|14309.6|14308.6|104
1647887670000|2022-03-21 18:34:30|14311.9|14310.9|14312.6|14311.6|14314.6|14313.6|14311.9|14310.9|65
1647887680000|2022-03-21 18:34:40|14312.2|14311.2|14312.1|14311.1|14312.4|14311.4|14310.1|14309.1|72
1647887690000|2022-03-21 18:34:50|14312.2|14311.2|14315.9|14314.9|14315.9|14314.9|14311.2|14310.2|54
1647887700000|2022-03-21 18:35:00|14316.2|14315.2|14318.3|14317.3|14319.3|14318.3|14315.6|14314.6|100
1647887710000|2022-03-21 18:35:10|14318.1|14317.1|14308.1|14307.1|14318.6|14317.6|14307.9|14306.9|300
1647887720000|2022-03-21 18:35:20|14308.4|14307.4|14308.8|14307.8|14311.1|14310.1|14307.4|14306.4|281
1647887730000|2022-03-21 18:35:30|14308.9|14307.9|14307.4|14306.4|14311.4|14310.4|14307.2|14306.2|96
1647887740000|2022-03-21 18:35:40|14307.2|14306.2|14302.4|14301.4|14307.9|14306.9|14302.4|14301.4|235
1647887750000|2022-03-21 18:35:50|14302.9|14301.9|14309.3|14308.3|14309.7|14308.7|14302.7|14301.7|157
1647887760000|2022-03-21 18:36:00|14309.2|14308.2|14305.4|14304.4|14309.9|14308.9|14304.4|14303.4|95
1647887770000|2022-03-21 18:36:10|14305.3|14304.3|14303.8|14302.8|14305.3|14304.3|14302.7|14301.7|107
1647887780000|2022-03-21 18:36:20|14303.9|14302.9|14300.8|14299.8|14304.4|14303.4|14300.6|14299.6|142
1647887790000|2022-03-21 18:36:30|14301.8|14300.8|14302.3|14301.3|14304.1|14303.1|14300.7|14299.7|73
1647887800000|2022-03-21 18:36:40|14302.4|14301.4|14304.4|14303.4|14304.8|14303.8|14300.9|14299.9|91
1647887810000|2022-03-21 18:36:50|14304.3|14303.3|14309.3|14308.3|14309.3|14308.3|14304.3|14303.3|126
1647887820000|2022-03-21 18:37:00|14309.4|14308.4|14313.4|14312.4|14313.9|14312.9|14309.4|14308.4|119
1647887830000|2022-03-21 18:37:10|14313.3|14312.3|14317.1|14316.1|14317.3|14316.3|14313.3|14312.3|128
1647887840000|2022-03-21 18:37:20|14316.6|14315.6|14318.4|14317.4|14318.8|14317.8|14314.4|14313.4|103
1647887850000|2022-03-21 18:37:30|14318.6|14317.6|14320.9|14319.9|14321.3|14320.3|14317.9|14316.9|94
1647887860000|2022-03-21 18:37:40|14320.8|14319.8|14314.2|14313.2|14321.7|14320.7|14313.4|14312.4|109
1647887870000|2022-03-21 18:37:50|14314.1|14313.1|14317.1|14316.1|14318.4|14317.4|14314.1|14313.1|110
1647887880000|2022-03-21 18:38:00|14317.2|14316.2|14319.4|14318.4|14320.9|14319.9|14317.2|14316.2|66
1647887890000|2022-03-21 18:38:10|14319.6|14318.6|14319.4|14318.4|14321.6|14320.6|14317.2|14316.2|123
1647887900000|2022-03-21 18:38:20|14319.7|14318.7|14318.9|14317.9|14320.6|14319.6|14315.9|14314.9|58
1647887910000|2022-03-21 18:38:30|14319.1|14318.1|14317.4|14316.4|14320.1|14319.1|14317.1|14316.1|50
1647887920000|2022-03-21 18:38:40|14317.3|14316.3|14320.3|14319.3|14320.4|14319.4|14317.3|14316.3|56
1647887930000|2022-03-21 18:38:50|14320.2|14319.2|14320.9|14319.9|14322.3|14321.3|14319.6|14318.6|150
1647887940000|2022-03-21 18:39:00|14321.2|14320.2|14324.2|14323.2|14325.4|14324.4|14320.9|14319.9|148
1647887950000|2022-03-21 18:39:10|14324.3|14323.3|14324.8|14323.8|14326.3|14325.3|14323.4|14322.4|72
1647887960000|2022-03-21 18:39:20|14325.1|14324.1|14324.6|14323.6|14327.9|14326.9|14323.6|14322.6|85
1647887970000|2022-03-21 18:39:30|14324.7|14323.7|14324.4|14323.4|14326.2|14325.2|14322.1|14321.1|93
1647887980000|2022-03-21 18:39:40|14324.3|14323.3|14324.2|14323.2|14326.1|14325.1|14323.6|14322.6|65
1647887990000|2022-03-21 18:39:50|14324.3|14323.3|14318.6|14317.6|14324.3|14323.3|14316.3|14315.3|136
1647888000000|2022-03-21 18:40:00|14318.9|14317.9|14312.1|14311.1|14318.9|14317.9|14312.1|14311.1|131
1647888010000|2022-03-21 18:40:10|14312.4|14311.4|14311.9|14310.9|14314.6|14313.6|14311.7|14310.7|115
1647888020000|2022-03-21 18:40:20|14312.2|14311.2|14317.1|14316.1|14317.1|14316.1|14311.4|14310.4|103
1647888030000|2022-03-21 18:40:30|14316.9|14315.9|14312.9|14311.9|14317.7|14316.7|14311.3|14310.3|81
1647888040000|2022-03-21 18:40:40|14313.1|14312.1|14312.6|14311.6|14314.3|14313.3|14312.2|14311.2|37
1647888050000|2022-03-21 18:40:50|14312.7|14311.7|14318.1|14317.1|14318.1|14317.1|14312.6|14311.6|78
1647888060000|2022-03-21 18:41:00|14318.6|14317.6|14329.2|14328.2|14329.4|14328.4|14317.8|14316.8|378
1647888070000|2022-03-21 18:41:10|14329.3|14328.3|14332.4|14331.4|14333.8|14332.8|14329.1|14328.1|333
1647888080000|2022-03-21 18:41:20|14332.1|14331.1|14334.7|14333.7|14335.1|14334.1|14330.4|14329.4|117
1647888090000|2022-03-21 18:41:30|14334.9|14333.9|14329.8|14328.8|14336.1|14335.1|14328.8|14327.8|310
1647888100000|2022-03-21 18:41:40|14329.1|14328.1|14322.9|14321.9|14329.7|14328.7|14322.3|14321.3|164
1647888110000|2022-03-21 18:41:50|14323.3|14322.3|14321.6|14320.6|14324.9|14323.9|14320.3|14319.3|168
1647888120000|2022-03-21 18:42:00|14321.4|14320.4|14308.6|14307.6|14321.4|14320.4|14307.9|14306.9|432
1647888130000|2022-03-21 18:42:10|14309.2|14308.2|14306.7|14305.7|14309.7|14308.7|14303.3|14302.3|288
1647888140000|2022-03-21 18:42:20|14307.3|14306.3|14300.4|14299.4|14307.7|14306.7|14300.2|14299.2|205
1647888150000|2022-03-21 18:42:30|14300.6|14299.6|14302.2|14301.2|14302.7|14301.7|14298.2|14297.2|213
1647888160000|2022-03-21 18:42:40|14302.4|14301.4|14308.7|14307.7|14308.9|14307.9|14302.2|14301.2|215
1647888170000|2022-03-21 18:42:50|14308.8|14307.8|14316.1|14315.1|14318.2|14317.2|14308.4|14307.4|224
1647888180000|2022-03-21 18:43:00|14316.4|14315.4|14321.9|14320.9|14322.3|14321.3|14315.8|14314.8|179
1647888190000|2022-03-21 18:43:10|14322.1|14321.1|14323.9|14322.9|14323.9|14322.9|14318.7|14317.7|177
1647888200000|2022-03-21 18:43:20|14324.1|14323.1|14319.4|14318.4|14324.1|14323.1|14318.6|14317.6|76
1647888210000|2022-03-21 18:43:30|14319.2|14318.2|14315.2|14314.2|14322.8|14321.8|14312.6|14311.6|224
1647888220000|2022-03-21 18:43:40|14314.9|14313.9|14313.7|14312.7|14315.2|14314.2|14311.2|14310.2|97
1647888230000|2022-03-21 18:43:50|14313.8|14312.8|14317.1|14316.1|14317.8|14316.8|14311.9|14310.9|37
1647888240000|2022-03-21 18:44:00|14316.9|14315.9|14320.4|14319.4|14322.3|14321.3|14316.9|14315.9|85
1647888250000|2022-03-21 18:44:10|14320.3|14319.3|14321.4|14320.4|14321.6|14320.6|14318.4|14317.4|64
1647888260000|2022-03-21 18:44:20|14322.2|14321.2|14318.9|14317.9|14323.2|14322.2|14317.7|14316.7|81
1647888270000|2022-03-21 18:44:30|14318.8|14317.8|14322.2|14321.2|14322.4|14321.4|14316.1|14315.1|70
1647888280000|2022-03-21 18:44:40|14322.1|14321.1|14324.1|14323.1|14324.1|14323.1|14321.7|14320.7|69
1647888290000|2022-03-21 18:44:50|14324.3|14323.3|14326.2|14325.2|14326.9|14325.9|14323.9|14322.9|179
1647888300000|2022-03-21 18:45:00|14325.9|14324.9|14334.3|14333.3|14334.8|14333.8|14321.6|14320.6|259
1647888310000|2022-03-21 18:45:10|14333.4|14332.4|14325.9|14324.9|14333.9|14332.9|14325.2|14324.2|170
1647888320000|2022-03-21 18:45:20|14325.8|14324.8|14326.7|14325.7|14326.9|14325.9|14322.2|14321.2|114
1647888330000|2022-03-21 18:45:30|14326.8|14325.8|14326.3|14325.3|14327.7|14326.7|14324.1|14323.1|77
1647888340000|2022-03-21 18:45:40|14326.9|14325.9|14328.7|14327.7|14329.2|14328.2|14326.4|14325.4|63
1647888350000|2022-03-21 18:45:50|14328.4|14327.4|14330.2|14329.2|14331.7|14330.7|14326.9|14325.9|93
1647888360000|2022-03-21 18:46:00|14330.3|14329.3|14334.2|14333.2|14335.1|14334.1|14329.3|14328.3|98
1647888370000|2022-03-21 18:46:10|14334.4|14333.4|14339.9|14338.9|14340.8|14339.8|14334.1|14333.1|446
1647888380000|2022-03-21 18:46:20|14340.7|14339.7|14339.2|14338.2|14341.3|14340.3|14335.4|14334.4|176
1647888390000|2022-03-21 18:46:30|14339.3|14338.3|14343.2|14342.2|14344.2|14343.2|14338.6|14337.6|236
1647888400000|2022-03-21 18:46:40|14343.3|14342.3|14343.3|14342.3|14343.7|14342.7|14339.9|14338.9|183
1647888410000|2022-03-21 18:46:50|14343.4|14342.4|14340.8|14339.8|14347.8|14346.8|14340.4|14339.4|309
1647888420000|2022-03-21 18:47:00|14340.9|14339.9|14334.8|14333.8|14341.1|14340.1|14330.7|14329.7|322
1647888430000|2022-03-21 18:47:10|14334.9|14333.9|14332.8|14331.8|14335.9|14334.9|14332.2|14331.2|115
1647888440000|2022-03-21 18:47:20|14332.7|14331.7|14333.7|14332.7|14334.8|14333.8|14329.4|14328.4|183
1647888450000|2022-03-21 18:47:30|14333.6|14332.6|14330.9|14329.9|14334.7|14333.7|14330.1|14329.1|73
1647888460000|2022-03-21 18:47:40|14331.1|14330.1|14332.2|14331.2|14337.2|14336.2|14330.9|14329.9|94
1647888470000|2022-03-21 18:47:50|14332.3|14331.3|14328.6|14327.6|14333.3|14332.3|14327.3|14326.3|185
1647888480000|2022-03-21 18:48:00|14328.4|14327.4|14324.3|14323.3|14328.4|14327.4|14321.9|14320.9|331
1647888490000|2022-03-21 18:48:10|14324.2|14323.2|14324.2|14323.2|14326.4|14325.4|14322.4|14321.4|83
1647888500000|2022-03-21 18:48:20|14323.7|14322.7|14318.4|14317.4|14324.2|14323.2|14318.2|14317.2|128
1647888510000|2022-03-21 18:48:30|14318.3|14317.3|14318.8|14317.8|14321.6|14320.6|14317.8|14316.8|113
1647888520000|2022-03-21 18:48:40|14317.8|14316.8|14316.9|14315.9|14319.7|14318.7|14316.2|14315.2|106
1647888530000|2022-03-21 18:48:50|14317.8|14316.8|14310.4|14309.4|14318.2|14317.2|14307.8|14306.8|246
1647888540000|2022-03-21 18:49:00|14310.2|14309.2|14309.7|14308.7|14312.2|14311.2|14306.9|14305.9|153
1647888550000|2022-03-21 18:49:10|14309.8|14308.8|14312.8|14311.8|14313.7|14312.7|14307.9|14306.9|117
1647888560000|2022-03-21 18:49:20|14313.2|14312.2|14307.2|14306.2|14313.8|14312.8|14306.8|14305.8|120
1647888570000|2022-03-21 18:49:30|14307.7|14306.7|14309.6|14308.6|14310.2|14309.2|14307.2|14306.2|87
1647888580000|2022-03-21 18:49:40|14309.8|14308.8|14309.1|14308.1|14310.9|14309.9|14307.9|14306.9|51
1647888590000|2022-03-21 18:49:50|14309.2|14308.2|14309.9|14308.9|14313.9|14312.9|14308.4|14307.4|96
1647888600000|2022-03-21 18:50:00|14309.8|14308.8|14307.2|14306.2|14311.8|14310.8|14303.8|14302.8|215
1647888610000|2022-03-21 18:50:10|14306.9|14305.9|14302.9|14301.9|14306.9|14305.9|14302.2|14301.2|121
1647888620000|2022-03-21 18:50:20|14302.4|14301.4|14298.6|14297.6|14302.9|14301.9|14296.9|14295.9|217
1647888630000|2022-03-21 18:50:30|14298.2|14297.2|14302.1|14301.1|14304.6|14303.6|14297.3|14296.3|232
1647888640000|2022-03-21 18:50:40|14301.6|14300.6|14307.7|14306.7|14307.7|14306.7|14300.7|14299.7|233
1647888650000|2022-03-21 18:50:50|14307.6|14306.6|14307.2|14306.2|14308.2|14307.2|14302.2|14301.2|107
1647888660000|2022-03-21 18:51:00|14307.3|14306.3|14304.1|14303.1|14307.4|14306.4|14302.9|14301.9|120
1647888670000|2022-03-21 18:51:10|14304.2|14303.2|14310.2|14309.2|14312.7|14311.7|14303.9|14302.9|190
1647888680000|2022-03-21 18:51:20|14310.4|14309.4|14311.9|14310.9|14312.7|14311.7|14309.7|14308.7|88
1647888690000|2022-03-21 18:51:30|14311.8|14310.8|14312.4|14311.4|14312.9|14311.9|14308.2|14307.2|102
1647888700000|2022-03-21 18:51:40|14312.3|14311.3|14314.9|14313.9|14316.3|14315.3|14311.9|14310.9|120
1647888710000|2022-03-21 18:51:50|14314.8|14313.8|14310.3|14309.3|14315.9|14314.9|14308.8|14307.8|89
1647888720000|2022-03-21 18:52:00|14310.2|14309.2|14307.7|14306.7|14310.7|14309.7|14306.7|14305.7|60
1647888730000|2022-03-21 18:52:10|14307.8|14306.8|14313.3|14312.3|14313.4|14312.4|14305.9|14304.9|104
1647888740000|2022-03-21 18:52:20|14313.4|14312.4|14310.4|14309.4|14314.3|14313.3|14309.2|14308.2|122
1647888750000|2022-03-21 18:52:30|14310.6|14309.6|14313.2|14312.2|14313.8|14312.8|14309.3|14308.3|43
1647888760000|2022-03-21 18:52:40|14313.3|14312.3|14314.1|14313.1|14314.9|14313.9|14312.7|14311.7|58
1647888770000|2022-03-21 18:52:50|14313.9|14312.9|14314.2|14313.2|14315.9|14314.9|14313.4|14312.4|47
1647888780000|2022-03-21 18:53:00|14313.8|14312.8|14311.7|14310.7|14316.4|14315.4|14311.6|14310.6|135
1647888790000|2022-03-21 18:53:10|14311.4|14310.4|14317.9|14316.9|14318.3|14317.3|14311.2|14310.2|100
1647888800000|2022-03-21 18:53:20|14318.1|14317.1|14309.1|14308.1|14318.4|14317.4|14307.6|14306.6|185
1647888810000|2022-03-21 18:53:30|14308.8|14307.8|14306.4|14305.4|14308.8|14307.8|14305.4|14304.4|184
1647888820000|2022-03-21 18:53:40|14306.9|14305.9|14307.1|14306.1|14308.4|14307.4|14305.8|14304.8|45
1647888830000|2022-03-21 18:53:50|14307.2|14306.2|14304.8|14303.8|14308.1|14307.1|14303.8|14302.8|66
1647888840000|2022-03-21 18:54:00|14304.7|14303.7|14310.2|14309.2|14310.2|14309.2|14302.4|14301.4|96
1647888850000|2022-03-21 18:54:10|14309.7|14308.7|14311.7|14310.7|14314.4|14313.4|14309.7|14308.7|71
1647888860000|2022-03-21 18:54:20|14311.6|14310.6|14310.7|14309.7|14313.2|14312.2|14309.7|14308.7|43
1647888870000|2022-03-21 18:54:30|14310.6|14309.6|14302.4|14301.4|14310.6|14309.6|14301.9|14300.9|123
1647888880000|2022-03-21 18:54:40|14302.6|14301.6|14302.3|14301.3|14303.7|14302.7|14301.8|14300.8|75
1647888890000|2022-03-21 18:54:50|14302.2|14301.2|14305.1|14304.1|14305.9|14304.9|14300.9|14299.9|113
1647888900000|2022-03-21 18:55:00|14305.2|14304.2|14305.4|14304.4|14307.9|14306.9|14303.4|14302.4|89
1647888910000|2022-03-21 18:55:10|14305.3|14304.3|14304.7|14303.7|14307.9|14306.9|14304.4|14303.4|41
1647888920000|2022-03-21 18:55:20|14304.8|14303.8|14299.1|14298.1|14304.9|14303.9|14298.8|14297.8|146
1647888930000|2022-03-21 18:55:30|14298.8|14297.8|14284.1|14283.1|14298.9|14297.9|14284.1|14283.1|516
1647888940000|2022-03-21 18:55:40|14283.9|14282.9|14282.9|14281.9|14287.9|14286.9|14282.7|14281.7|273
1647888950000|2022-03-21 18:55:50|14283.2|14282.2|14282.9|14281.9|14286.2|14285.2|14282.2|14281.2|185
1647888960000|2022-03-21 18:56:00|14282.8|14281.8|14277.9|14276.9|14282.8|14281.8|14277.3|14276.3|261
1647888970000|2022-03-21 18:56:10|14278.1|14277.1|14279.7|14278.7|14282.8|14281.8|14276.1|14275.1|241
1647888980000|2022-03-21 18:56:20|14279.9|14278.9|14279.7|14278.7|14281.2|14280.2|14277.7|14276.7|127
1647888990000|2022-03-21 18:56:30|14279.6|14278.6|14278.2|14277.2|14280.7|14279.7|14276.7|14275.7|144
1647889000000|2022-03-21 18:56:40|14278.3|14277.3|14279.4|14278.4|14279.6|14278.6|14276.7|14275.7|54
1647889010000|2022-03-21 18:56:50|14279.7|14278.7|14283.4|14282.4|14285.1|14284.1|14279.7|14278.7|130
1647889020000|2022-03-21 18:57:00|14283.3|14282.3|14277.7|14276.7|14284.7|14283.7|14276.9|14275.9|129
1647889030000|2022-03-21 18:57:10|14277.4|14276.4|14275.9|14274.9|14277.7|14276.7|14274.9|14273.9|123
1647889040000|2022-03-21 18:57:20|14275.7|14274.7|14275.8|14274.8|14278.1|14277.1|14274.4|14273.4|154
1647889050000|2022-03-21 18:57:30|14275.9|14274.9|14274.4|14273.4|14277.2|14276.2|14274.1|14273.1|137
1647889060000|2022-03-21 18:57:40|14274.7|14273.7|14273.6|14272.6|14274.9|14273.9|14272.3|14271.3|108
1647889070000|2022-03-21 18:57:50|14273.1|14272.1|14276.6|14275.6|14276.7|14275.7|14272.2|14271.2|132
1647889080000|2022-03-21 18:58:00|14276.9|14275.9|14273.6|14272.6|14279.4|14278.4|14272.6|14271.6|151
1647889090000|2022-03-21 18:58:10|14273.4|14272.4|14268.2|14267.2|14273.4|14272.4|14264.7|14263.7|425
1647889100000|2022-03-21 18:58:20|14267.7|14266.7|14263.2|14262.2|14267.7|14266.7|14259.4|14258.4|355
1647889110000|2022-03-21 18:58:30|14263.7|14262.7|14269.4|14268.4|14270.6|14269.6|14263.7|14262.7|163
1647889120000|2022-03-21 18:58:40|14268.6|14267.6|14267.3|14266.3|14269.7|14268.7|14263.3|14262.3|156
1647889130000|2022-03-21 18:58:50|14267.4|14266.4|14268.6|14267.6|14271.7|14270.7|14267.3|14266.3|126
1647889140000|2022-03-21 18:59:00|14267.7|14266.7|14259.9|14258.9|14267.7|14266.7|14258.8|14257.8|170
1647889150000|2022-03-21 18:59:10|14260.4|14259.4|14257.4|14256.4|14260.4|14259.4|14256.8|14255.8|192
1647889160000|2022-03-21 18:59:20|14257.7|14256.7|14256.6|14255.6|14259.1|14258.1|14254.7|14253.7|230
1647889170000|2022-03-21 18:59:30|14256.4|14255.4|14259.9|14258.9|14260.2|14259.2|14255.6|14254.6|132
1647889180000|2022-03-21 18:59:40|14260.1|14259.1|14258.8|14257.8|14261.9|14260.9|14258.8|14257.8|95
1647889190000|2022-03-21 18:59:50|14258.6|14257.6|14258.4|14257.4|14259.9|14258.9|14254.6|14253.6|149
1647889200000|2022-03-21 19:00:00|14258.6|14257.6|14254.9|14253.9|14258.6|14257.6|14251.6|14250.6|251
1647889210000|2022-03-21 19:00:10|14255.1|14254.1|14257.6|14256.6|14257.8|14256.8|14252.4|14251.4|194
1647889220000|2022-03-21 19:00:20|14257.4|14256.4|14259.9|14258.9|14262.6|14261.6|14256.4|14255.4|157
1647889230000|2022-03-21 19:00:30|14259.8|14258.8|14260.2|14259.2|14261.4|14260.4|14257.8|14256.8|65
1647889240000|2022-03-21 19:00:40|14260.3|14259.3|14260.9|14259.9|14261.3|14260.3|14258.7|14257.7|67
1647889250000|2022-03-21 19:00:50|14260.8|14259.8|14259.9|14258.9|14261.9|14260.9|14258.7|14257.7|73
1647889260000|2022-03-21 19:01:00|14259.7|14258.7|14254.1|14253.1|14259.7|14258.7|14252.7|14251.7|154
1647889270000|2022-03-21 19:01:10|14253.8|14252.8|14258.7|14257.7|14258.7|14257.7|14253.4|14252.4|103
1647889280000|2022-03-21 19:01:20|14258.6|14257.6|14263.2|14262.2|14263.4|14262.4|14258.6|14257.6|126
1647889290000|2022-03-21 19:01:30|14263.1|14262.1|14260.2|14259.2|14263.8|14262.8|14260.1|14259.1|79
1647889300000|2022-03-21 19:01:40|14260.3|14259.3|14265.2|14264.2|14265.6|14264.6|14260.2|14259.2|136
1647889310000|2022-03-21 19:01:50|14265.1|14264.1|14264.9|14263.9|14266.4|14265.4|14263.9|14262.9|107
1647889320000|2022-03-21 19:02:00|14264.8|14263.8|14257.8|14256.8|14264.9|14263.9|14255.1|14254.1|174
1647889330000|2022-03-21 19:02:10|14258.7|14257.7|14262.4|14261.4|14263.4|14262.4|14256.9|14255.9|195
1647889340000|2022-03-21 19:02:20|14262.6|14261.6|14263.1|14262.1|14264.6|14263.6|14260.1|14259.1|96
1647889350000|2022-03-21 19:02:30|14262.9|14261.9|14257.6|14256.6|14263.4|14262.4|14256.6|14255.6|137
1647889360000|2022-03-21 19:02:40|14257.4|14256.4|14261.2|14260.2|14261.4|14260.4|14256.6|14255.6|77
1647889370000|2022-03-21 19:02:50|14261.1|14260.1|14262.4|14261.4|14263.9|14262.9|14261.1|14260.1|104
1647889380000|2022-03-21 19:03:00|14262.1|14261.1|14258.7|14257.7|14263.2|14262.2|14255.3|14254.3|138
1647889390000|2022-03-21 19:03:10|14258.6|14257.6|14251.1|14250.1|14259.8|14258.8|14250.7|14249.7|249
1647889400000|2022-03-21 19:03:20|14251.4|14250.4|14250.2|14249.2|14254.2|14253.2|14249.3|14248.3|401
1647889410000|2022-03-21 19:03:30|14250.9|14249.9|14250.9|14249.9|14252.8|14251.8|14248.9|14247.9|126
1647889420000|2022-03-21 19:03:40|14250.7|14249.7|14252.7|14251.7|14253.8|14252.8|14250.4|14249.4|141
1647889430000|2022-03-21 19:03:50|14252.6|14251.6|14250.9|14249.9|14252.6|14251.6|14250.7|14249.7|77
1647889440000|2022-03-21 19:04:00|14251.1|14250.1|14250.3|14249.3|14254.8|14253.8|14250.1|14249.1|117
1647889450000|2022-03-21 19:04:10|14250.2|14249.2|14250.6|14249.6|14251.9|14250.9|14249.6|14248.6|92
1647889460000|2022-03-21 19:04:20|14250.8|14249.8|14251.7|14250.7|14253.1|14252.1|14250.1|14249.1|129
1647889470000|2022-03-21 19:04:30|14251.6|14250.6|14258.7|14257.7|14258.8|14257.8|14251.6|14250.6|198
1647889480000|2022-03-21 19:04:40|14259.6|14258.6|14261.9|14260.9|14263.1|14262.1|14259.4|14258.4|122
1647889490000|2022-03-21 19:04:50|14262.4|14261.4|14259.8|14258.8|14262.6|14261.6|14257.1|14256.1|109
1647889500000|2022-03-21 19:05:00|14260.2|14259.2|14257.4|14256.4|14260.6|14259.6|14255.6|14254.6|113
1647889510000|2022-03-21 19:05:10|14257.7|14256.7|14260.8|14259.8|14263.1|14262.1|14257.3|14256.3|194
1647889520000|2022-03-21 19:05:20|14260.9|14259.9|14266.4|14265.4|14266.4|14265.4|14260.4|14259.4|207
1647889530000|2022-03-21 19:05:30|14266.1|14265.1|14262.4|14261.4|14267.1|14266.1|14260.6|14259.6|126
1647889540000|2022-03-21 19:05:40|14262.6|14261.6|14266.3|14265.3|14266.6|14265.6|14262.6|14261.6|105
1647889550000|2022-03-21 19:05:50|14266.2|14265.2|14271.2|14270.2|14271.8|14270.8|14265.9|14264.9|220
1647889560000|2022-03-21 19:06:00|14271.4|14270.4|14268.3|14267.3|14273.8|14272.8|14266.9|14265.9|196
1647889570000|2022-03-21 19:06:10|14268.2|14267.2|14268.3|14267.3|14268.3|14267.3|14264.4|14263.4|149
1647889580000|2022-03-21 19:06:20|14267.8|14266.8|14264.8|14263.8|14267.9|14266.9|14264.3|14263.3|78
1647889590000|2022-03-21 19:06:30|14264.7|14263.7|14267.6|14266.6|14268.1|14267.1|14263.4|14262.4|123
1647889600000|2022-03-21 19:06:40|14267.3|14266.3|14271.3|14270.3|14271.3|14270.3|14266.8|14265.8|95
1647889610000|2022-03-21 19:06:50|14271.4|14270.4|14273.3|14272.3|14274.1|14273.1|14270.8|14269.8|94
1647889620000|2022-03-21 19:07:00|14273.2|14272.2|14276.1|14275.1|14279.2|14278.2|14273.2|14272.2|273
1647889630000|2022-03-21 19:07:10|14275.9|14274.9|14274.3|14273.3|14277.3|14276.3|14273.4|14272.4|145
1647889640000|2022-03-21 19:07:20|14274.2|14273.2|14275.1|14274.1|14277.6|14276.6|14274.1|14273.1|87
1647889650000|2022-03-21 19:07:30|14275.2|14274.2|14268.6|14267.6|14279.1|14278.1|14267.9|14266.9|188
1647889660000|2022-03-21 19:07:40|14268.2|14267.2|14268.4|14267.4|14269.9|14268.9|14265.6|14264.6|145
1647889670000|2022-03-21 19:07:50|14268.3|14267.3|14267.9|14266.9|14269.4|14268.4|14266.7|14265.7|57
1647889680000|2022-03-21 19:08:00|14268.2|14267.2|14276.1|14275.1|14277.7|14276.7|14268.2|14267.2|135
1647889690000|2022-03-21 19:08:10|14275.1|14274.1|14271.3|14270.3|14275.1|14274.1|14268.1|14267.1|90
1647889700000|2022-03-21 19:08:20|14271.4|14270.4|14270.3|14269.3|14271.4|14270.4|14268.7|14267.7|145
1647889710000|2022-03-21 19:08:30|14271.7|14270.7|14270.6|14269.6|14273.4|14272.4|14268.7|14267.7|208
1647889720000|2022-03-21 19:08:40|14270.4|14269.4|14269.1|14268.1|14271.6|14270.6|14268.7|14267.7|51
1647889730000|2022-03-21 19:08:50|14269.2|14268.2|14267.9|14266.9|14271.4|14270.4|14267.9|14266.9|73
1647889740000|2022-03-21 19:09:00|14266.6|14265.6|14258.9|14257.9|14266.6|14265.6|14256.2|14255.2|293
1647889750000|2022-03-21 19:09:10|14258.8|14257.8|14260.4|14259.4|14262.4|14261.4|14256.4|14255.4|115
1647889760000|2022-03-21 19:09:20|14260.7|14259.7|14263.2|14262.2|14264.1|14263.1|14257.7|14256.7|114
1647889770000|2022-03-21 19:09:30|14262.9|14261.9|14263.3|14262.3|14264.3|14263.3|14261.6|14260.6|69
1647889780000|2022-03-21 19:09:40|14263.4|14262.4|14270.3|14269.3|14271.1|14270.1|14262.9|14261.9|136
1647889790000|2022-03-21 19:09:50|14270.4|14269.4|14271.8|14270.8|14272.7|14271.7|14270.2|14269.2|123
1647889800000|2022-03-21 19:10:00|14271.7|14270.7|14270.6|14269.6|14273.1|14272.1|14269.6|14268.6|207
1647889810000|2022-03-21 19:10:10|14270.2|14269.2|14271.6|14270.6|14272.4|14271.4|14266.6|14265.6|112
1647889820000|2022-03-21 19:10:20|14271.4|14270.4|14271.8|14270.8|14273.1|14272.1|14270.2|14269.2|37
1647889830000|2022-03-21 19:10:30|14272.2|14271.2|14282.6|14281.6|14282.6|14281.6|14272.2|14271.2|260
1647889840000|2022-03-21 19:10:40|14283.3|14282.3|14287.4|14286.4|14291.1|14290.1|14283.3|14282.3|424
1647889850000|2022-03-21 19:10:50|14287.3|14286.3|14282.6|14281.6|14288.4|14287.4|14280.7|14279.7|227
1647889860000|2022-03-21 19:11:00|14282.7|14281.7|14281.2|14280.2|14284.4|14283.4|14280.3|14279.3|131
1647889870000|2022-03-21 19:11:10|14281.1|14280.1|14295.3|14294.3|14296.7|14295.7|14280.8|14279.8|282
1647889880000|2022-03-21 19:11:20|14295.1|14294.1|14297.2|14296.2|14303.1|14302.1|14294.6|14293.6|336
1647889890000|2022-03-21 19:11:30|14296.9|14295.9|14295.9|14294.9|14299.4|14298.4|14295.4|14294.4|177
1647889900000|2022-03-21 19:11:40|14296.2|14295.2|14292.2|14291.2|14296.2|14295.2|14290.8|14289.8|129
1647889910000|2022-03-21 19:11:50|14292.1|14291.1|14293.1|14292.1|14293.9|14292.9|14288.8|14287.8|108
1647889920000|2022-03-21 19:12:00|14292.9|14291.9|14290.7|14289.7|14296.3|14295.3|14289.7|14288.7|132
1647889930000|2022-03-21 19:12:10|14290.6|14289.6|14291.8|14290.8|14294.4|14293.4|14290.2|14289.2|71
1647889940000|2022-03-21 19:12:20|14291.7|14290.7|14292.9|14291.9|14294.9|14293.9|14290.8|14289.8|119
1647889950000|2022-03-21 19:12:30|14293.2|14292.2|14295.6|14294.6|14296.8|14295.8|14292.7|14291.7|56
1647889960000|2022-03-21 19:12:40|14295.4|14294.4|14295.9|14294.9|14296.9|14295.9|14293.9|14292.9|109
1647889970000|2022-03-21 19:12:50|14296.1|14295.1|14294.9|14293.9|14296.2|14295.2|14289.8|14288.8|138
1647889980000|2022-03-21 19:13:00|14294.8|14293.8|14295.2|14294.2|14298.9|14297.9|14293.8|14292.8|107
1647889990000|2022-03-21 19:13:10|14295.3|14294.3|14294.3|14293.3|14296.7|14295.7|14294.3|14293.3|44
1647890000000|2022-03-21 19:13:20|14294.7|14293.7|14294.7|14293.7|14294.9|14293.9|14291.3|14290.3|105
1647890010000|2022-03-21 19:13:30|14294.4|14293.4|14288.9|14287.9|14295.1|14294.1|14288.7|14287.7|91
1647890020000|2022-03-21 19:13:40|14289.2|14288.2|14287.9|14286.9|14290.2|14289.2|14286.3|14285.3|175
1647890030000|2022-03-21 19:13:50|14288.1|14287.1|14292.1|14291.1|14292.6|14291.6|14287.7|14286.7|91
1647890040000|2022-03-21 19:14:00|14292.2|14291.2|14295.1|14294.1|14298.2|14297.2|14291.4|14290.4|125
1647890050000|2022-03-21 19:14:10|14294.6|14293.6|14297.1|14296.1|14298.4|14297.4|14294.4|14293.4|119
1647890060000|2022-03-21 19:14:20|14296.9|14295.9|14296.1|14295.1|14298.7|14297.7|14296.1|14295.1|68
1647890070000|2022-03-21 19:14:30|14295.7|14294.7|14293.8|14292.8|14295.7|14294.7|14291.6|14290.6|102
1647890080000|2022-03-21 19:14:40|14293.7|14292.7|14297.1|14296.1|14298.6|14297.6|14293.6|14292.6|119
1647890090000|2022-03-21 19:14:50|14296.7|14295.7|14302.2|14301.2|14303.6|14302.6|14296.7|14295.7|249
1647890100000|2022-03-21 19:15:00|14302.4|14301.4|14310.2|14309.2|14312.9|14311.9|14301.4|14300.4|651
1647890110000|2022-03-21 19:15:10|14309.8|14308.8|14313.9|14312.9|14323.2|14322.2|14309.8|14308.8|522
1647890120000|2022-03-21 19:15:20|14313.7|14312.7|14313.9|14312.9|14314.8|14313.8|14311.6|14310.6|199
1647890130000|2022-03-21 19:15:30|14313.2|14312.2|14313.9|14312.9|14317.9|14316.9|14312.4|14311.4|163
1647890140000|2022-03-21 19:15:40|14313.8|14312.8|14314.3|14313.3|14314.7|14313.7|14311.2|14310.2|143
1647890150000|2022-03-21 19:15:50|14314.4|14313.4|14314.7|14313.7|14317.2|14316.2|14314.4|14313.4|97
1647890160000|2022-03-21 19:16:00|14314.3|14313.3|14316.8|14315.8|14318.2|14317.2|14313.1|14312.1|137
1647890170000|2022-03-21 19:16:10|14316.2|14315.2|14312.6|14311.6|14318.9|14317.9|14312.3|14311.3|134
1647890180000|2022-03-21 19:16:20|14312.8|14311.8|14311.8|14310.8|14313.3|14312.3|14310.4|14309.4|139
1647890190000|2022-03-21 19:16:30|14311.9|14310.9|14311.8|14310.8|14313.8|14312.8|14311.4|14310.4|75
1647890200000|2022-03-21 19:16:40|14311.1|14310.1|14313.8|14312.8|14315.4|14314.4|14311.1|14310.1|90
1647890210000|2022-03-21 19:16:50|14313.7|14312.7|14311.4|14310.4|14314.4|14313.4|14309.1|14308.1|105
1647890220000|2022-03-21 19:17:00|14311.3|14310.3|14317.7|14316.7|14319.2|14318.2|14309.7|14308.7|183
1647890230000|2022-03-21 19:17:10|14318.1|14317.1|14313.7|14312.7|14318.6|14317.6|14313.2|14312.2|88
1647890240000|2022-03-21 19:17:20|14313.6|14312.6|14303.7|14302.7|14313.8|14312.8|14302.7|14301.7|345
1647890250000|2022-03-21 19:17:30|14304.1|14303.1|14303.8|14302.8|14305.3|14304.3|14300.8|14299.8|125
1647890260000|2022-03-21 19:17:40|14303.4|14302.4|14302.6|14301.6|14303.6|14302.6|14300.7|14299.7|151
1647890270000|2022-03-21 19:17:50|14302.2|14301.2|14306.8|14305.8|14307.3|14306.3|14300.7|14299.7|165
1647890280000|2022-03-21 19:18:00|14306.7|14305.7|14303.2|14302.2|14307.2|14306.2|14302.3|14301.3|114
1647890290000|2022-03-21 19:18:10|14303.1|14302.1|14298.3|14297.3|14303.2|14302.2|14296.2|14295.2|137
1647890300000|2022-03-21 19:18:20|14298.1|14297.1|14300.4|14299.4|14300.9|14299.9|14297.7|14296.7|94
1647890310000|2022-03-21 19:18:30|14300.6|14299.6|14304.2|14303.2|14305.6|14304.6|14300.3|14299.3|75
1647890320000|2022-03-21 19:18:40|14304.3|14303.3|14302.1|14301.1|14304.4|14303.4|14301.2|14300.2|53
1647890330000|2022-03-21 19:18:50|14302.2|14301.2|14299.2|14298.2|14302.2|14301.2|14297.7|14296.7|118
1647890340000|2022-03-21 19:19:00|14299.1|14298.1|14300.2|14299.2|14301.6|14300.6|14294.7|14293.7|209
1647890350000|2022-03-21 19:19:10|14300.3|14299.3|14299.6|14298.6|14303.3|14302.3|14298.8|14297.8|86
1647890360000|2022-03-21 19:19:20|14299.2|14298.2|14297.8|14296.8|14299.9|14298.9|14296.4|14295.4|70
1647890370000|2022-03-21 19:19:30|14297.4|14296.4|14292.6|14291.6|14298.7|14297.7|14292.6|14291.6|89
1647890380000|2022-03-21 19:19:40|14292.7|14291.7|14283.3|14282.3|14292.9|14291.9|14283.2|14282.2|237
1647890390000|2022-03-21 19:19:50|14283.4|14282.4|14287.7|14286.7|14288.4|14287.4|14283.2|14282.2|181
1647890400000|2022-03-21 19:20:00|14287.6|14286.6|14284.7|14283.7|14288.3|14287.3|14282.4|14281.4|178
1647890410000|2022-03-21 19:20:10|14284.8|14283.8|14282.8|14281.8|14285.7|14284.7|14281.2|14280.2|164
1647890420000|2022-03-21 19:20:20|14282.9|14281.9|14290.2|14289.2|14290.2|14289.2|14282.8|14281.8|117
1647890430000|2022-03-21 19:20:30|14290.8|14289.8|14293.7|14292.7|14294.7|14293.7|14290.6|14289.6|180
1647890440000|2022-03-21 19:20:40|14293.8|14292.8|14291.6|14290.6|14294.8|14293.8|14289.6|14288.6|114
1647890450000|2022-03-21 19:20:50|14291.8|14290.8|14295.4|14294.4|14296.7|14295.7|14291.7|14290.7|132
1647890460000|2022-03-21 19:21:00|14295.7|14294.7|14293.9|14292.9|14299.2|14298.2|14293.8|14292.8|149
1647890470000|2022-03-21 19:21:10|14294.1|14293.1|14295.9|14294.9|14296.7|14295.7|14289.2|14288.2|175
1647890480000|2022-03-21 19:21:20|14296.1|14295.1|14292.1|14291.1|14297.6|14296.6|14291.1|14290.1|88
1647890490000|2022-03-21 19:21:30|14292.2|14291.2|14292.8|14291.8|14294.2|14293.2|14289.7|14288.7|88
1647890500000|2022-03-21 19:21:40|14292.6|14291.6|14288.8|14287.8|14295.8|14294.8|14287.8|14286.8|164
1647890510000|2022-03-21 19:21:50|14288.9|14287.9|14287.6|14286.6|14288.9|14287.9|14285.8|14284.8|132
1647890520000|2022-03-21 19:22:00|14288.6|14287.6|14292.6|14291.6|14292.6|14291.6|14285.4|14284.4|135
1647890530000|2022-03-21 19:22:10|14293.1|14292.1|14292.6|14291.6|14294.2|14293.2|14290.2|14289.2|96
1647890540000|2022-03-21 19:22:20|14292.7|14291.7|14293.4|14292.4|14294.2|14293.2|14290.9|14289.9|32
1647890550000|2022-03-21 19:22:30|14293.6|14292.6|14298.9|14297.9|14299.1|14298.1|14293.2|14292.2|167
1647890560000|2022-03-21 19:22:40|14298.8|14297.8|14293.8|14292.8|14300.4|14299.4|14292.9|14291.9|135
1647890570000|2022-03-21 19:22:50|14293.2|14292.2|14297.2|14296.2|14297.6|14296.6|14293.2|14292.2|53
1647890580000|2022-03-21 19:23:00|14297.3|14296.3|14299.2|14298.2|14299.4|14298.4|14296.1|14295.1|106
1647890590000|2022-03-21 19:23:10|14299.1|14298.1|14302.1|14301.1|14302.7|14301.7|14297.6|14296.6|120
1647890600000|2022-03-21 19:23:20|14301.9|14300.9|14301.8|14300.8|14302.9|14301.9|14300.4|14299.4|157
1647890610000|2022-03-21 19:23:30|14300.4|14299.4|14295.2|14294.2|14300.8|14299.8|14293.9|14292.9|155
1647890620000|2022-03-21 19:23:40|14295.3|14294.3|14295.1|14294.1|14297.9|14296.9|14294.1|14293.1|89
1647890630000|2022-03-21 19:23:50|14294.3|14293.3|14299.1|14298.1|14299.1|14298.1|14293.6|14292.6|142
1647890640000|2022-03-21 19:24:00|14298.7|14297.7|14304.3|14303.3|14304.7|14303.7|14298.2|14297.2|153
1647890650000|2022-03-21 19:24:10|14304.2|14303.2|14305.9|14304.9|14306.8|14305.8|14303.2|14302.2|155
1647890660000|2022-03-21 19:24:20|14305.8|14304.8|14306.6|14305.6|14306.9|14305.9|14304.2|14303.2|69
1647890670000|2022-03-21 19:24:30|14306.8|14305.8|14312.7|14311.7|14312.8|14311.8|14306.8|14305.8|252
1647890680000|2022-03-21 19:24:40|14313.2|14312.2|14313.1|14312.1|14315.8|14314.8|14312.6|14311.6|103
1647890690000|2022-03-21 19:24:50|14312.9|14311.9|14312.9|14311.9|14315.2|14314.2|14311.6|14310.6|74
1647890700000|2022-03-21 19:25:00|14313.1|14312.1|14313.2|14312.2|14314.3|14313.3|14308.3|14307.3|134
1647890710000|2022-03-21 19:25:10|14312.9|14311.9|14315.8|14314.8|14315.8|14314.8|14311.3|14310.3|106
1647890720000|2022-03-21 19:25:20|14315.6|14314.6|14311.7|14310.7|14316.1|14315.1|14310.9|14309.9|86
1647890730000|2022-03-21 19:25:30|14311.8|14310.8|14320.6|14319.6|14320.9|14319.9|14311.7|14310.7|277
1647890740000|2022-03-21 19:25:40|14320.3|14319.3|14317.3|14316.3|14321.6|14320.6|14316.6|14315.6|132
1647890750000|2022-03-21 19:25:50|14317.1|14316.1|14319.7|14318.7|14319.7|14318.7|14314.4|14313.4|174
1647890760000|2022-03-21 19:26:00|14319.6|14318.6|14316.9|14315.9|14320.3|14319.3|14315.7|14314.7|109
1647890770000|2022-03-21 19:26:10|14317.2|14316.2|14319.2|14318.2|14319.2|14318.2|14314.3|14313.3|115
1647890780000|2022-03-21 19:26:20|14319.1|14318.1|14320.4|14319.4|14321.3|14320.3|14318.9|14317.9|93
1647890790000|2022-03-21 19:26:30|14320.3|14319.3|14319.2|14318.2|14320.7|14319.7|14316.6|14315.6|125
1647890800000|2022-03-21 19:26:40|14318.7|14317.7|14316.6|14315.6|14320.6|14319.6|14316.6|14315.6|85
1647890810000|2022-03-21 19:26:50|14317.2|14316.2|14316.9|14315.9|14318.7|14317.7|14315.8|14314.8|72
1647890820000|2022-03-21 19:27:00|14317.1|14316.1|14319.4|14318.4|14319.6|14318.6|14316.9|14315.9|73
1647890830000|2022-03-21 19:27:10|14319.3|14318.3|14321.9|14320.9|14322.7|14321.7|14319.1|14318.1|105
1647890840000|2022-03-21 19:27:20|14321.7|14320.7|14323.1|14322.1|14323.6|14322.6|14318.8|14317.8|233
1647890850000|2022-03-21 19:27:30|14322.9|14321.9|14317.7|14316.7|14323.4|14322.4|14317.2|14316.2|136
1647890860000|2022-03-21 19:27:40|14317.8|14316.8|14322.1|14321.1|14322.1|14321.1|14314.2|14313.2|213
1647890870000|2022-03-21 19:27:50|14322.2|14321.2|14321.7|14320.7|14324.2|14323.2|14321.1|14320.1|87
1647890880000|2022-03-21 19:28:00|14321.8|14320.8|14323.1|14322.1|14323.8|14322.8|14318.1|14317.1|162
1647890890000|2022-03-21 19:28:10|14323.2|14322.2|14324.9|14323.9|14327.1|14326.1|14322.9|14321.9|211
1647890900000|2022-03-21 19:28:20|14325.1|14324.1|14322.4|14321.4|14326.6|14325.6|14322.4|14321.4|174
1647890910000|2022-03-21 19:28:30|14322.6|14321.6|14317.9|14316.9|14322.8|14321.8|14316.6|14315.6|221
1647890920000|2022-03-21 19:28:40|14318.8|14317.8|14323.6|14322.6|14325.7|14324.7|14318.4|14317.4|103
1647890930000|2022-03-21 19:28:50|14323.3|14322.3|14323.1|14322.1|14324.9|14323.9|14320.9|14319.9|121
1647890940000|2022-03-21 19:29:00|14322.8|14321.8|14325.3|14324.3|14325.8|14324.8|14322.7|14321.7|81
1647890950000|2022-03-21 19:29:10|14325.8|14324.8|14320.4|14319.4|14326.1|14325.1|14319.6|14318.6|109
1647890960000|2022-03-21 19:29:20|14320.9|14319.9|14320.7|14319.7|14325.2|14324.2|14320.1|14319.1|77
1647890970000|2022-03-21 19:29:30|14320.8|14319.8|14319.4|14318.4|14321.2|14320.2|14317.3|14316.3|117
1647890980000|2022-03-21 19:29:40|14319.6|14318.6|14321.7|14320.7|14321.7|14320.7|14316.8|14315.8|85
1647890990000|2022-03-21 19:29:50|14321.9|14320.9|14323.9|14322.9|14324.7|14323.7|14319.8|14318.8|62
1647891000000|2022-03-21 19:30:00|14324.2|14323.2|14320.4|14319.4|14328.6|14327.6|14319.3|14318.3|242
1647891010000|2022-03-21 19:30:10|14321.2|14320.2|14317.2|14316.2|14324.1|14323.1|14314.4|14313.4|730
1647891020000|2022-03-21 19:30:20|14316.2|14315.2|14315.1|14314.1|14318.2|14317.2|14314.8|14313.8|132
1647891030000|2022-03-21 19:30:30|14314.9|14313.9|14312.4|14311.4|14317.2|14316.2|14310.2|14309.2|239
1647891040000|2022-03-21 19:30:40|14312.7|14311.7|14313.4|14312.4|14314.7|14313.7|14311.6|14310.6|80
1647891050000|2022-03-21 19:30:50|14313.6|14312.6|14317.7|14316.7|14318.1|14317.1|14311.6|14310.6|151
1647891060000|2022-03-21 19:31:00|14317.8|14316.8|14318.9|14317.9|14321.7|14320.7|14316.4|14315.4|106
1647891070000|2022-03-21 19:31:10|14319.1|14318.1|14322.3|14321.3|14322.4|14321.4|14317.9|14316.9|88
1647891080000|2022-03-21 19:31:20|14324.3|14323.3|14318.2|14317.2|14325.9|14324.9|14317.3|14316.3|204
1647891090000|2022-03-21 19:31:30|14318.4|14317.4|14316.3|14315.3|14319.1|14318.1|14315.1|14314.1|94
1647891100000|2022-03-21 19:31:40|14316.2|14315.2|14320.7|14319.7|14321.8|14320.8|14315.9|14314.9|116
1647891110000|2022-03-21 19:31:50|14320.6|14319.6|14318.3|14317.3|14320.7|14319.7|14316.4|14315.4|62
1647891120000|2022-03-21 19:32:00|14318.4|14317.4|14315.1|14314.1|14318.7|14317.7|14313.9|14312.9|170
1647891130000|2022-03-21 19:32:10|14315.2|14314.2|14325.1|14324.1|14325.2|14324.2|14311.9|14310.9|209
1647891140000|2022-03-21 19:32:20|14324.7|14323.7|14325.6|14324.6|14325.6|14324.6|14320.7|14319.7|139
1647891150000|2022-03-21 19:32:30|14325.3|14324.3|14336.2|14335.2|14337.8|14336.8|14323.9|14322.9|427
1647891160000|2022-03-21 19:32:40|14335.7|14334.7|14339.2|14338.2|14340.7|14339.7|14334.9|14333.9|320
1647891170000|2022-03-21 19:32:50|14339.4|14338.4|14342.7|14341.7|14343.1|14342.1|14339.1|14338.1|179
1647891180000|2022-03-21 19:33:00|14342.4|14341.4|14334.3|14333.3|14344.7|14343.7|14332.6|14331.6|642
1647891190000|2022-03-21 19:33:10|14334.6|14333.6|14334.7|14333.7|14337.7|14336.7|14334.6|14333.6|165
1647891200000|2022-03-21 19:33:20|14334.6|14333.6|14330.1|14329.1|14337.1|14336.1|14330.1|14329.1|130
1647891210000|2022-03-21 19:33:30|14330.2|14329.2|14329.1|14328.1|14334.7|14333.7|14327.8|14326.8|344
1647891220000|2022-03-21 19:33:40|14329.3|14328.3|14327.7|14326.7|14333.6|14332.6|14327.3|14326.3|226
1647891230000|2022-03-21 19:33:50|14327.8|14326.8|14330.2|14329.2|14330.4|14329.4|14327.8|14326.8|63
1647891240000|2022-03-21 19:34:00|14330.1|14329.1|14328.4|14327.4|14333.4|14332.4|14328.4|14327.4|139
1647891250000|2022-03-21 19:34:10|14328.7|14327.7|14327.8|14326.8|14330.3|14329.3|14327.3|14326.3|56
1647891260000|2022-03-21 19:34:20|14327.7|14326.7|14327.9|14326.9|14329.9|14328.9|14327.3|14326.3|88
1647891270000|2022-03-21 19:34:30|14327.8|14326.8|14320.9|14319.9|14328.9|14327.9|14320.8|14319.8|156
1647891280000|2022-03-21 19:34:40|14321.8|14320.8|14316.8|14315.8|14323.4|14322.4|14315.8|14314.8|182
1647891290000|2022-03-21 19:34:50|14317.1|14316.1|14322.4|14321.4|14323.1|14322.1|14316.7|14315.7|150
1647891300000|2022-03-21 19:35:00|14321.9|14320.9|14316.3|14315.3|14323.4|14322.4|14315.2|14314.2|246
1647891310000|2022-03-21 19:35:10|14316.4|14315.4|14309.8|14308.8|14317.1|14316.1|14308.2|14307.2|384
1647891320000|2022-03-21 19:35:20|14309.1|14308.1|14312.8|14311.8|14314.9|14313.9|14309.1|14308.1|148
1647891330000|2022-03-21 19:35:30|14312.7|14311.7|14314.7|14313.7|14317.1|14316.1|14311.6|14310.6|133
1647891340000|2022-03-21 19:35:40|14314.8|14313.8|14311.3|14310.3|14315.8|14314.8|14311.3|14310.3|64
1647891350000|2022-03-21 19:35:50|14310.2|14309.2|14311.7|14310.7|14312.2|14311.2|14307.6|14306.6|187
1647891360000|2022-03-21 19:36:00|14312.8|14311.8|14316.4|14315.4|14317.2|14316.2|14312.8|14311.8|261
1647891370000|2022-03-21 19:36:10|14316.6|14315.6|14314.9|14313.9|14318.7|14317.7|14313.2|14312.2|121
1647891380000|2022-03-21 19:36:20|14315.1|14314.1|14315.9|14314.9|14317.9|14316.9|14314.2|14313.2|91
1647891390000|2022-03-21 19:36:30|14316.1|14315.1|14318.7|14317.7|14320.6|14319.6|14315.2|14314.2|85
1647891400000|2022-03-21 19:36:40|14318.8|14317.8|14323.7|14322.7|14324.3|14323.3|14318.8|14317.8|151
1647891410000|2022-03-21 19:36:50|14323.3|14322.3|14321.9|14320.9|14324.1|14323.1|14319.9|14318.9|186
1647891420000|2022-03-21 19:37:00|14321.8|14320.8|14316.8|14315.8|14323.8|14322.8|14316.4|14315.4|159
1647891430000|2022-03-21 19:37:10|14316.9|14315.9|14325.6|14324.6|14326.2|14325.2|14316.4|14315.4|137
1647891440000|2022-03-21 19:37:20|14325.4|14324.4|14323.8|14322.8|14327.4|14326.4|14322.8|14321.8|121
1647891450000|2022-03-21 19:37:30|14323.6|14322.6|14325.2|14324.2|14325.7|14324.7|14320.6|14319.6|141
1647891460000|2022-03-21 19:37:40|14325.1|14324.1|14320.4|14319.4|14326.1|14325.1|14319.9|14318.9|108
1647891470000|2022-03-21 19:37:50|14320.3|14319.3|14319.3|14318.3|14321.9|14320.9|14318.9|14317.9|67
1647891480000|2022-03-21 19:38:00|14320.2|14319.2|14318.6|14317.6|14320.2|14319.2|14314.9|14313.9|139
1647891490000|2022-03-21 19:38:10|14318.4|14317.4|14315.4|14314.4|14318.4|14317.4|14315.3|14314.3|70
1647891500000|2022-03-21 19:38:20|14315.7|14314.7|14314.9|14313.9|14316.4|14315.4|14314.4|14313.4|80
1647891510000|2022-03-21 19:38:30|14314.8|14313.8|14312.2|14311.2|14316.1|14315.1|14308.6|14307.6|168
1647891520000|2022-03-21 19:38:40|14312.1|14311.1|14308.2|14307.2|14312.9|14311.9|14306.8|14305.8|169
1647891530000|2022-03-21 19:38:50|14308.1|14307.1|14308.1|14307.1|14309.2|14308.2|14306.4|14305.4|77
1647891540000|2022-03-21 19:39:00|14307.9|14306.9|14307.6|14306.6|14310.2|14309.2|14306.8|14305.8|127
1647891550000|2022-03-21 19:39:10|14307.4|14306.4|14314.9|14313.9|14315.9|14314.9|14307.1|14306.1|180
1647891560000|2022-03-21 19:39:20|14314.2|14313.2|14308.7|14307.7|14317.6|14316.6|14308.7|14307.7|130
1647891570000|2022-03-21 19:39:30|14308.8|14307.8|14307.9|14306.9|14311.4|14310.4|14307.2|14306.2|116
1647891580000|2022-03-21 19:39:40|14307.2|14306.2|14303.8|14302.8|14308.1|14307.1|14302.8|14301.8|161
1647891590000|2022-03-21 19:39:50|14304.3|14303.3|14305.6|14304.6|14306.8|14305.8|14302.2|14301.2|162
1647891600000|2022-03-21 19:40:00|14305.4|14304.4|14301.3|14300.3|14306.3|14305.3|14300.7|14299.7|239
1647891610000|2022-03-21 19:40:10|14301.2|14300.2|14297.1|14296.1|14301.8|14300.8|14296.3|14295.3|249
1647891620000|2022-03-21 19:40:20|14297.4|14296.4|14297.3|14296.3|14298.7|14297.7|14295.1|14294.1|177
1647891630000|2022-03-21 19:40:30|14297.2|14296.2|14295.4|14294.4|14297.9|14296.9|14293.7|14292.7|132
1647891640000|2022-03-21 19:40:40|14295.2|14294.2|14296.2|14295.2|14300.6|14299.6|14295.2|14294.2|239
1647891650000|2022-03-21 19:40:50|14296.4|14295.4|14297.2|14296.2|14299.9|14298.9|14295.8|14294.8|114
1647891660000|2022-03-21 19:41:00|14297.4|14296.4|14294.7|14293.7|14297.7|14296.7|14291.3|14290.3|145
1647891670000|2022-03-21 19:41:10|14294.3|14293.3|14302.4|14301.4|14303.3|14302.3|14294.3|14293.3|236
1647891680000|2022-03-21 19:41:20|14302.3|14301.3|14302.8|14301.8|14304.7|14303.7|14301.7|14300.7|169
1647891690000|2022-03-21 19:41:30|14303.4|14302.4|14303.9|14302.9|14306.2|14305.2|14303.4|14302.4|115
1647891700000|2022-03-21 19:41:40|14304.8|14303.8|14302.2|14301.2|14308.2|14307.2|14301.9|14300.9|133
1647891710000|2022-03-21 19:41:50|14302.1|14301.1|14304.9|14303.9|14305.7|14304.7|14301.6|14300.6|100
1647891720000|2022-03-21 19:42:00|14305.1|14304.1|14316.7|14315.7|14316.7|14315.7|14303.2|14302.2|223
1647891730000|2022-03-21 19:42:10|14316.8|14315.8|14318.8|14317.8|14320.4|14319.4|14313.9|14312.9|221
1647891740000|2022-03-21 19:42:20|14318.4|14317.4|14320.1|14319.1|14320.6|14319.6|14316.8|14315.8|90
1647891750000|2022-03-21 19:42:30|14319.9|14318.9|14318.9|14317.9|14321.4|14320.4|14318.2|14317.2|63
1647891760000|2022-03-21 19:42:40|14318.8|14317.8|14316.2|14315.2|14319.7|14318.7|14315.7|14314.7|61
1647891770000|2022-03-21 19:42:50|14316.1|14315.1|14318.2|14317.2|14319.6|14318.6|14315.9|14314.9|110
1647891780000|2022-03-21 19:43:00|14318.3|14317.3|14318.4|14317.4|14321.3|14320.3|14317.7|14316.7|217
1647891790000|2022-03-21 19:43:10|14318.7|14317.7|14316.2|14315.2|14318.7|14317.7|14314.6|14313.6|75
1647891800000|2022-03-21 19:43:20|14316.1|14315.1|14308.4|14307.4|14317.3|14316.3|14308.2|14307.2|173
1647891810000|2022-03-21 19:43:30|14308.3|14307.3|14308.2|14307.2|14310.2|14309.2|14301.6|14300.6|195
1647891820000|2022-03-21 19:43:40|14307.7|14306.7|14308.6|14307.6|14309.9|14308.9|14307.2|14306.2|102
1647891830000|2022-03-21 19:43:50|14309.2|14308.2|14308.1|14307.1|14309.6|14308.6|14305.8|14304.8|57
1647891840000|2022-03-21 19:44:00|14307.9|14306.9|14303.9|14302.9|14308.4|14307.4|14303.6|14302.6|107
1647891850000|2022-03-21 19:44:10|14303.8|14302.8|14300.6|14299.6|14303.8|14302.8|14300.3|14299.3|120
1647891860000|2022-03-21 19:44:20|14300.7|14299.7|14301.4|14300.4|14303.1|14302.1|14298.1|14297.1|154
1647891870000|2022-03-21 19:44:30|14301.3|14300.3|14299.7|14298.7|14301.4|14300.4|14299.4|14298.4|32
1647891880000|2022-03-21 19:44:40|14299.6|14298.6|14297.4|14296.4|14300.2|14299.2|14297.3|14296.3|68
1647891890000|2022-03-21 19:44:50|14297.6|14296.6|14303.4|14302.4|14303.9|14302.9|14296.6|14295.6|125
1647891900000|2022-03-21 19:45:00|14303.6|14302.6|14301.3|14300.3|14305.2|14304.2|14296.9|14295.9|159
1647891910000|2022-03-21 19:45:10|14301.4|14300.4|14303.1|14302.1|14303.3|14302.3|14299.2|14298.2|117
1647891920000|2022-03-21 19:45:20|14303.2|14302.2|14299.4|14298.4|14303.9|14302.9|14298.8|14297.8|80
1647891930000|2022-03-21 19:45:30|14299.2|14298.2|14298.4|14297.4|14299.9|14298.9|14297.2|14296.2|75
1647891940000|2022-03-21 19:45:40|14298.6|14297.6|14300.7|14299.7|14302.7|14301.7|14297.6|14296.6|72
1647891950000|2022-03-21 19:45:50|14300.8|14299.8|14299.9|14298.9|14305.2|14304.2|14297.9|14296.9|103
1647891960000|2022-03-21 19:46:00|14299.4|14298.4|14300.9|14299.9|14301.6|14300.6|14295.2|14294.2|142
1647891970000|2022-03-21 19:46:10|14301.2|14300.2|14301.9|14300.9|14303.2|14302.2|14298.8|14297.8|71
1647891980000|2022-03-21 19:46:20|14302.1|14301.1|14308.4|14307.4|14312.7|14311.7|14300.8|14299.8|185
1647891990000|2022-03-21 19:46:30|14308.7|14307.7|14301.4|14300.4|14308.7|14307.7|14301.4|14300.4|141
1647892000000|2022-03-21 19:46:40|14302.9|14301.9|14307.4|14306.4|14307.4|14306.4|14301.1|14300.1|132
1647892010000|2022-03-21 19:46:50|14307.3|14306.3|14305.9|14304.9|14307.3|14306.3|14301.7|14300.7|179
1647892020000|2022-03-21 19:47:00|14305.7|14304.7|14304.4|14303.4|14306.2|14305.2|14301.9|14300.9|160
1647892030000|2022-03-21 19:47:10|14304.6|14303.6|14304.4|14303.4|14305.8|14304.8|14302.7|14301.7|125
1647892040000|2022-03-21 19:47:20|14304.6|14303.6|14306.2|14305.2|14308.2|14307.2|14304.6|14303.6|84
1647892050000|2022-03-21 19:47:30|14306.1|14305.1|14302.3|14301.3|14306.1|14305.1|14302.2|14301.2|111
1647892060000|2022-03-21 19:47:40|14302.2|14301.2|14297.7|14296.7|14305.2|14304.2|14296.8|14295.8|167
1647892070000|2022-03-21 19:47:50|14297.3|14296.3|14299.2|14298.2|14301.1|14300.1|14297.3|14296.3|96
1647892080000|2022-03-21 19:48:00|14299.1|14298.1|14293.8|14292.8|14299.1|14298.1|14292.8|14291.8|197
1647892090000|2022-03-21 19:48:10|14293.7|14292.7|14290.2|14289.2|14297.6|14296.6|14290.2|14289.2|147
1647892100000|2022-03-21 19:48:20|14290.7|14289.7|14285.7|14284.7|14290.7|14289.7|14284.8|14283.8|256
1647892110000|2022-03-21 19:48:30|14285.8|14284.8|14280.1|14279.1|14285.9|14284.9|14277.6|14276.6|480
1647892120000|2022-03-21 19:48:40|14280.2|14279.2|14279.7|14278.7|14282.4|14281.4|14276.9|14275.9|126
1647892130000|2022-03-21 19:48:50|14280.1|14279.1|14277.6|14276.6|14281.2|14280.2|14277.1|14276.1|217
1647892140000|2022-03-21 19:49:00|14277.4|14276.4|14279.2|14278.2|14279.2|14278.2|14276.6|14275.6|126
1647892150000|2022-03-21 19:49:10|14279.4|14278.4|14280.9|14279.9|14283.9|14282.9|14278.9|14277.9|171
1647892160000|2022-03-21 19:49:20|14280.8|14279.8|14280.3|14279.3|14280.9|14279.9|14278.2|14277.2|101
1647892170000|2022-03-21 19:49:30|14280.4|14279.4|14277.1|14276.1|14280.6|14279.6|14276.1|14275.1|146
1647892180000|2022-03-21 19:49:40|14274.1|14273.1|14274.4|14273.4|14275.4|14274.4|14273.2|14272.2|194
1647892190000|2022-03-21 19:49:50|14274.9|14273.9|14269.2|14268.2|14274.9|14273.9|14268.7|14267.7|219
1647892200000|2022-03-21 19:50:00|14269.8|14268.8|14298.9|14297.9|14314.2|14313.2|14269.8|14268.8|1291
1647892210000|2022-03-21 19:50:10|14299.3|14298.3|14296.6|14295.6|14302.7|14301.7|14293.2|14292.2|392
1647892220000|2022-03-21 19:50:20|14296.7|14295.7|14297.9|14296.9|14299.2|14298.2|14291.4|14290.4|245
1647892230000|2022-03-21 19:50:30|14298.4|14297.4|14300.6|14299.6|14302.8|14301.8|14297.7|14296.7|214
1647892240000|2022-03-21 19:50:40|14300.3|14299.3|14299.8|14298.8|14302.3|14301.3|14297.2|14296.2|168
1647892250000|2022-03-21 19:50:50|14299.7|14298.7|14311.9|14310.9|14312.8|14311.8|14299.7|14298.7|371
1647892260000|2022-03-21 19:51:00|14312.1|14311.1|14318.3|14317.3|14318.7|14317.7|14312.1|14311.1|329
1647892270000|2022-03-21 19:51:10|14318.2|14317.2|14323.2|14322.2|14328.3|14327.3|14318.2|14317.2|393
1647892280000|2022-03-21 19:51:20|14323.4|14322.4|14329.6|14328.6|14329.6|14328.6|14320.9|14319.9|329
1647892290000|2022-03-21 19:51:30|14329.2|14328.2|14332.6|14331.6|14336.4|14335.4|14328.4|14327.4|910
1647892300000|2022-03-21 19:51:40|14332.4|14331.4|14333.8|14332.8|14334.2|14333.2|14325.9|14324.9|285
1647892310000|2022-03-21 19:51:50|14333.7|14332.7|14336.1|14335.1|14336.3|14335.3|14331.7|14330.7|252
1647892320000|2022-03-21 19:52:00|14336.2|14335.2|14340.1|14339.1|14343.9|14342.9|14335.7|14334.7|427
1647892330000|2022-03-21 19:52:10|14339.7|14338.7|14340.9|14339.9|14343.1|14342.1|14337.3|14336.3|225
1647892340000|2022-03-21 19:52:20|14340.7|14339.7|14341.7|14340.7|14343.4|14342.4|14337.8|14336.8|300
1647892350000|2022-03-21 19:52:30|14341.6|14340.6|14331.7|14330.7|14341.9|14340.9|14331.7|14330.7|240
1647892360000|2022-03-21 19:52:40|14331.9|14330.9|14331.7|14330.7|14335.2|14334.2|14330.8|14329.8|205
1647892370000|2022-03-21 19:52:50|14331.6|14330.6|14336.4|14335.4|14337.8|14336.8|14330.8|14329.8|386
1647892380000|2022-03-21 19:53:00|14336.3|14335.3|14336.2|14335.2|14340.1|14339.1|14334.7|14333.7|257
1647892390000|2022-03-21 19:53:10|14336.1|14335.1|14334.1|14333.1|14337.8|14336.8|14333.9|14332.9|123
1647892400000|2022-03-21 19:53:20|14334.3|14333.3|14335.2|14334.2|14336.9|14335.9|14333.7|14332.7|126
1647892410000|2022-03-21 19:53:30|14333.6|14332.6|14330.2|14329.2|14333.6|14332.6|14328.2|14327.2|209
1647892420000|2022-03-21 19:53:40|14330.3|14329.3|14330.4|14329.4|14333.7|14332.7|14328.2|14327.2|187
1647892430000|2022-03-21 19:53:50|14330.3|14329.3|14335.7|14334.7|14337.9|14336.9|14330.3|14329.3|163
1647892440000|2022-03-21 19:54:00|14336.2|14335.2|14335.2|14334.2|14342.2|14341.2|14334.6|14333.6|281
1647892450000|2022-03-21 19:54:10|14335.1|14334.1|14339.4|14338.4|14340.1|14339.1|14332.4|14331.4|152
1647892460000|2022-03-21 19:54:20|14339.1|14338.1|14337.2|14336.2|14340.3|14339.3|14336.3|14335.3|93
1647892470000|2022-03-21 19:54:30|14337.3|14336.3|14341.8|14340.8|14342.6|14341.6|14337.3|14336.3|188
1647892480000|2022-03-21 19:54:40|14341.9|14340.9|14337.7|14336.7|14348.3|14347.3|14337.2|14336.2|833
1647892490000|2022-03-21 19:54:50|14337.4|14336.4|14344.8|14343.8|14345.1|14344.1|14337.4|14336.4|202
1647892500000|2022-03-21 19:55:00|14345.3|14344.3|14348.3|14347.3|14350.9|14349.9|14341.4|14340.4|667
1647892510000|2022-03-21 19:55:10|14348.2|14347.2|14358.7|14357.7|14358.7|14357.7|14348.2|14347.2|474
1647892520000|2022-03-21 19:55:20|14359.1|14358.1|14363.6|14362.6|14364.2|14363.2|14358.2|14357.2|262
1647892530000|2022-03-21 19:55:30|14363.4|14362.4|14363.7|14362.7|14367.3|14366.3|14361.8|14360.8|616
1647892540000|2022-03-21 19:55:40|14363.9|14362.9|14360.7|14359.7|14366.4|14365.4|14360.3|14359.3|264
1647892550000|2022-03-21 19:55:50|14360.9|14359.9|14361.8|14360.8|14367.3|14366.3|14360.7|14359.7|251
1647892560000|2022-03-21 19:56:00|14361.4|14360.4|14363.9|14362.9|14366.4|14365.4|14361.4|14360.4|170
1647892570000|2022-03-21 19:56:10|14363.8|14362.8|14366.2|14365.2|14366.9|14365.9|14363.6|14362.6|149
1647892580000|2022-03-21 19:56:20|14366.6|14365.6|14368.4|14367.4|14369.7|14368.7|14365.7|14364.7|154
1647892590000|2022-03-21 19:56:30|14368.7|14367.7|14363.6|14362.6|14369.1|14368.1|14362.8|14361.8|163
1647892600000|2022-03-21 19:56:40|14362.8|14361.8|14363.8|14362.8|14364.6|14363.6|14360.7|14359.7|243
1647892610000|2022-03-21 19:56:50|14363.1|14362.1|14367.6|14366.6|14368.6|14367.6|14363.1|14362.1|168
1647892620000|2022-03-21 19:57:00|14367.8|14366.8|14368.8|14367.8|14370.9|14369.9|14365.8|14364.8|261
1647892630000|2022-03-21 19:57:10|14367.9|14366.9|14364.8|14363.8|14368.3|14367.3|14364.4|14363.4|113
1647892640000|2022-03-21 19:57:20|14364.9|14363.9|14363.2|14362.2|14365.8|14364.8|14361.6|14360.6|149
1647892650000|2022-03-21 19:57:30|14363.4|14362.4|14359.4|14358.4|14364.2|14363.2|14358.4|14357.4|208
1647892660000|2022-03-21 19:57:40|14360.3|14359.3|14360.2|14359.2|14361.9|14360.9|14358.7|14357.7|190
1647892670000|2022-03-21 19:57:50|14359.9|14358.9|14361.3|14360.3|14362.3|14361.3|14359.7|14358.7|171
1647892680000|2022-03-21 19:58:00|14362.4|14361.4|14365.4|14364.4|14366.1|14365.1|14362.2|14361.2|281
1647892690000|2022-03-21 19:58:10|14365.6|14364.6|14370.8|14369.8|14370.8|14369.8|14365.3|14364.3|374
1647892700000|2022-03-21 19:58:20|14370.2|14369.2|14368.6|14367.6|14370.2|14369.2|14366.8|14365.8|223
1647892710000|2022-03-21 19:58:30|14368.9|14367.9|14369.1|14368.1|14370.2|14369.2|14367.3|14366.3|175
1647892720000|2022-03-21 19:58:40|14369.2|14368.2|14370.2|14369.2|14370.2|14369.2|14367.4|14366.4|121
1647892730000|2022-03-21 19:58:50|14370.1|14369.1|14370.6|14369.6|14371.9|14370.9|14369.7|14368.7|149
1647892740000|2022-03-21 19:59:00|14370.7|14369.7|14372.7|14371.7|14372.7|14371.7|14365.8|14364.8|432
1647892750000|2022-03-21 19:59:10|14372.9|14371.9|14373.4|14372.4|14376.2|14375.2|14372.9|14371.9|510
1647892760000|2022-03-21 19:59:20|14373.2|14372.2|14372.9|14371.9|14376.3|14375.3|14372.8|14371.8|483
1647892770000|2022-03-21 19:59:30|14373.9|14372.9|14378.3|14377.3|14379.7|14378.7|14371.7|14370.7|622
1647892780000|2022-03-21 19:59:40|14377.9|14376.9|14373.7|14372.7|14378.3|14377.3|14372.4|14371.4|707
1647892790000|2022-03-21 19:59:50|14373.8|14372.8|14377.1|14376.1|14379.3|14378.3|14372.2|14371.2|2057
1647892800000|2022-03-21 20:00:00|14377.7|14376.7|14377.8|14375.8|14379.4|14377.4|14373.3|14371.3|1047
1647892810000|2022-03-21 20:00:10|14377.6|14375.6|14377.8|14375.8|14379.7|14377.7|14373.4|14371.4|599
1647892820000|2022-03-21 20:00:20|14377.1|14375.1|14377.6|14375.6|14377.8|14375.8|14374.8|14372.8|319
1647892830000|2022-03-21 20:00:30|14377.4|14375.4|14378.7|14376.7|14378.7|14376.7|14375.6|14373.6|394
1647892840000|2022-03-21 20:00:40|14378.1|14376.1|14373.7|14371.7|14379.6|14377.6|14373.2|14371.2|496
1647892850000|2022-03-21 20:00:50|14374.1|14372.1|14374.3|14372.3|14376.4|14374.4|14373.3|14371.3|258
1647892860000|2022-03-21 20:01:00|14374.7|14372.7|14378.2|14376.2|14378.6|14376.6|14374.7|14372.7|204
1647892870000|2022-03-21 20:01:10|14378.1|14376.1|14378.2|14376.2|14379.7|14377.7|14375.2|14373.2|138
1647892880000|2022-03-21 20:01:20|14378.4|14376.4|14380.7|14378.7|14380.7|14378.7|14377.7|14375.7|139
1647892890000|2022-03-21 20:01:30|14381.4|14379.4|14386.9|14384.9|14386.9|14384.9|14381.3|14379.3|329
1647892900000|2022-03-21 20:01:40|14386.8|14384.8|14391.7|14389.7|14392.2|14390.2|14386.8|14384.8|381
1647892910000|2022-03-21 20:01:50|14391.4|14389.4|14392.4|14390.4|14392.7|14390.7|14388.8|14386.8|262
1647892920000|2022-03-21 20:02:00|14392.1|14390.1|14391.9|14389.9|14392.8|14390.8|14390.8|14388.8|188
1647892930000|2022-03-21 20:02:10|14391.8|14389.8|14389.9|14387.9|14393.1|14391.1|14389.4|14387.4|188
1647892940000|2022-03-21 20:02:20|14390.3|14388.3|14389.1|14387.1|14392.2|14390.2|14388.6|14386.6|224
1647892950000|2022-03-21 20:02:30|14388.9|14386.9|14389.8|14387.8|14391.2|14389.2|14387.4|14385.4|204
1647892960000|2022-03-21 20:02:40|14390.2|14388.2|14392.3|14390.3|14392.3|14390.3|14389.8|14387.8|89
1647892970000|2022-03-21 20:02:50|14392.2|14390.2|14391.4|14389.4|14393.1|14391.1|14389.8|14387.8|138
1647892980000|2022-03-21 20:03:00|14391.6|14389.6|14393.2|14391.2|14393.2|14391.2|14391.4|14389.4|76
1647892990000|2022-03-21 20:03:10|14393.4|14391.4|14392.9|14390.9|14393.4|14391.4|14390.8|14388.8|71
1647893000000|2022-03-21 20:03:20|14392.8|14390.8|14394.2|14392.2|14394.3|14392.3|14392.4|14390.4|95
1647893010000|2022-03-21 20:03:30|14393.9|14391.9|14395.8|14393.8|14395.9|14393.9|14393.9|14391.9|122
1647893020000|2022-03-21 20:03:40|14396.2|14394.2|14395.8|14393.8|14396.4|14394.4|14394.8|14392.8|96
1647893030000|2022-03-21 20:03:50|14395.9|14393.9|14393.7|14391.7|14396.2|14394.2|14393.7|14391.7|140
1647893040000|2022-03-21 20:04:00|14393.6|14391.6|14392.4|14390.4|14394.4|14392.4|14389.4|14387.4|202
1647893050000|2022-03-21 20:04:10|14392.3|14390.3|14393.8|14391.8|14395.3|14393.3|14392.3|14390.3|134
1647893060000|2022-03-21 20:04:20|14393.7|14391.7|14397.1|14395.1|14397.9|14395.9|14393.7|14391.7|283
1647893070000|2022-03-21 20:04:30|14397.3|14395.3|14400.2|14398.2|14400.2|14398.2|14396.7|14394.7|205
1647893080000|2022-03-21 20:04:40|14400.3|14398.3|14401.2|14399.2|14401.4|14399.4|14400.3|14398.3|142
1647893090000|2022-03-21 20:04:50|14401.7|14399.7|14400.6|14398.6|14401.7|14399.7|14400.4|14398.4|66
1647893100000|2022-03-21 20:05:00|14400.3|14398.3|14398.8|14396.8|14400.3|14398.3|14398.4|14396.4|234
1647893110000|2022-03-21 20:05:10|14398.9|14396.9|14398.9|14396.9|14399.6|14397.6|14398.8|14396.8|113
1647893120000|2022-03-21 20:05:20|14399.1|14397.1|14402.1|14400.1|14402.3|14400.3|14399.1|14397.1|145
1647893130000|2022-03-21 20:05:30|14402.4|14400.4|14400.4|14398.4|14403.2|14401.2|14400.3|14398.3|138
1647893140000|2022-03-21 20:05:40|14400.3|14398.3|14396.7|14394.7|14400.7|14398.7|14396.6|14394.6|82
1647893150000|2022-03-21 20:05:50|14396.6|14394.6|14397.1|14395.1|14398.4|14396.4|14396.1|14394.1|83
1647893160000|2022-03-21 20:06:00|14397.3|14395.3|14396.7|14394.7|14398.3|14396.3|14396.4|14394.4|73
1647893170000|2022-03-21 20:06:10|14396.4|14394.4|14396.8|14394.8|14398.2|14396.2|14396.1|14394.1|99
1647893180000|2022-03-21 20:06:20|14396.7|14394.7|14396.3|14394.3|14396.8|14394.8|14395.7|14393.7|51
1647893190000|2022-03-21 20:06:30|14396.2|14394.2|14396.1|14394.1|14397.3|14395.3|14395.7|14393.7|64
1647893200000|2022-03-21 20:06:40|14395.9|14393.9|14395.7|14393.7|14396.8|14394.8|14395.4|14393.4|33
1647893210000|2022-03-21 20:06:50|14395.6|14393.6|14394.3|14392.3|14395.8|14393.8|14394.2|14392.2|48
1647893220000|2022-03-21 20:07:00|14393.9|14391.9|14395.4|14393.4|14395.9|14393.9|14393.4|14391.4|84
1647893230000|2022-03-21 20:07:10|14395.2|14393.2|14395.1|14393.1|14395.3|14393.3|14394.7|14392.7|38
1647893240000|2022-03-21 20:07:20|14395.2|14393.2|14394.2|14392.2|14395.4|14393.4|14394.2|14392.2|32
1647893250000|2022-03-21 20:07:30|14394.3|14392.3|14393.1|14391.1|14394.7|14392.7|14393.1|14391.1|41
1647893260000|2022-03-21 20:07:40|14392.9|14390.9|14392.8|14390.8|14393.4|14391.4|14392.6|14390.6|41
1647893270000|2022-03-21 20:07:50|14392.9|14390.9|14392.8|14390.8|14392.9|14390.9|14391.9|14389.9|34
1647893280000|2022-03-21 20:08:00|14392.7|14390.7|14393.1|14391.1|14393.3|14391.3|14392.3|14390.3|42
1647893290000|2022-03-21 20:08:10|14393.2|14391.2|14392.2|14390.2|14393.3|14391.3|14391.8|14389.8|45
1647893300000|2022-03-21 20:08:20|14392.3|14390.3|14391.3|14389.3|14392.7|14390.7|14391.3|14389.3|37
1647893310000|2022-03-21 20:08:30|14391.4|14389.4|14391.7|14389.7|14391.7|14389.7|14390.2|14388.2|66
1647893320000|2022-03-21 20:08:40|14391.6|14389.6|14390.7|14388.7|14391.7|14389.7|14390.6|14388.6|52
1647893330000|2022-03-21 20:08:50|14390.6|14388.6|14390.7|14388.7|14390.7|14388.7|14389.8|14387.8|45
1647893340000|2022-03-21 20:09:00|14390.6|14388.6|14389.6|14387.6|14390.6|14388.6|14389.6|14387.6|41
1647893350000|2022-03-21 20:09:10|14389.7|14387.7|14389.9|14387.9|14390.3|14388.3|14389.6|14387.6|31
1647893360000|2022-03-21 20:09:20|14390.1|14388.1|14390.3|14388.3|14390.3|14388.3|14389.8|14387.8|15
1647893370000|2022-03-21 20:09:30|14390.6|14388.6|14390.2|14388.2|14390.6|14388.6|14389.8|14387.8|13
1647893380000|2022-03-21 20:09:40|14390.6|14388.6|14390.3|14388.3|14391.4|14389.4|14389.8|14387.8|188
1647893390000|2022-03-21 20:09:50|14389.9|14387.9|14389.7|14387.7|14390.3|14388.3|14389.1|14387.1|75
1647893400000|2022-03-21 20:10:00|14389.8|14387.8|14393.1|14391.1|14394.3|14392.3|14389.1|14387.1|110
1647893410000|2022-03-21 20:10:10|14393.2|14391.2|14395.4|14393.4|14395.4|14393.4|14392.8|14390.8|37
1647893420000|2022-03-21 20:10:20|14395.3|14393.3|14392.3|14390.3|14395.3|14393.3|14392.2|14390.2|34
1647893430000|2022-03-21 20:10:30|14392.4|14390.4|14392.8|14390.8|14393.7|14391.7|14391.4|14389.4|38
1647893440000|2022-03-21 20:10:40|14392.7|14390.7|14392.1|14390.1|14392.7|14390.7|14390.8|14388.8|28
1647893450000|2022-03-21 20:10:50|14392.3|14390.3|14392.3|14390.3|14392.7|14390.7|14392.2|14390.2|3
1647893460000|2022-03-21 20:11:00|14392.4|14390.4|14393.8|14391.8|14393.9|14391.9|14391.6|14389.6|18
1647893470000|2022-03-21 20:11:10|14393.7|14391.7|14392.2|14390.2|14395.4|14393.4|14392.2|14390.2|42
1647893480000|2022-03-21 20:11:20|14392.1|14390.1|14391.6|14389.6|14392.6|14390.6|14391.6|14389.6|19
1647893490000|2022-03-21 20:11:30|14391.7|14389.7|14391.6|14389.6|14392.4|14390.4|14391.6|14389.6|12
1647893500000|2022-03-21 20:11:40|14391.4|14389.4|14392.2|14390.2|14393.2|14391.2|14390.8|14388.8|27
1647893510000|2022-03-21 20:11:50|14392.9|14390.9|14393.2|14391.2|14393.4|14391.4|14392.7|14390.7|14
1647893520000|2022-03-21 20:12:00|14392.7|14390.7|14391.4|14389.4|14392.7|14390.7|14390.9|14388.9|15
1647893530000|2022-03-21 20:12:10|14391.3|14389.3|14390.4|14388.4|14391.4|14389.4|14390.3|14388.3|14
1647893540000|2022-03-21 20:12:20|14390.6|14388.6|14390.3|14388.3|14391.1|14389.1|14390.3|14388.3|14
1647893550000|2022-03-21 20:12:30|14390.4|14388.4|14391.3|14389.3|14391.4|14389.4|14389.7|14387.7|31
1647893560000|2022-03-21 20:12:40|14391.2|14389.2|14391.4|14389.4|14391.9|14389.9|14390.9|14388.9|17
1647893570000|2022-03-21 20:12:50|14391.6|14389.6|14392.2|14390.2|14392.4|14390.4|14391.4|14389.4|22
1647893580000|2022-03-21 20:13:00|14392.1|14390.1|14389.8|14387.8|14392.2|14390.2|14389.7|14387.7|24
1647893590000|2022-03-21 20:13:10|14389.7|14387.7|14392.9|14390.9|14393.4|14391.4|14389.7|14387.7|42
1647893600000|2022-03-21 20:13:20|14392.7|14390.7|14398.2|14396.2|14399.1|14397.1|14392.7|14390.7|174
1647893610000|2022-03-21 20:13:30|14398.1|14396.1|14398.6|14396.6|14398.6|14396.6|14396.4|14394.4|69
1647893620000|2022-03-21 20:13:40|14398.7|14396.7|14397.2|14395.2|14398.7|14396.7|14396.9|14394.9|45
1647893630000|2022-03-21 20:13:50|14397.1|14395.1|14397.9|14395.9|14398.2|14396.2|14396.3|14394.3|31
1647893640000|2022-03-21 20:14:00|14397.8|14395.8|14399.6|14397.6|14399.6|14397.6|14397.2|14395.2|62
1647893650000|2022-03-21 20:14:10|14399.4|14397.4|14397.9|14395.9|14400.6|14398.6|14397.7|14395.7|73
1647893660000|2022-03-21 20:14:20|14397.7|14395.7|14394.2|14392.2|14397.7|14395.7|14393.7|14391.7|71
1647893670000|2022-03-21 20:14:30|14394.1|14392.1|14393.9|14391.9|14394.1|14392.1|14392.8|14390.8|54
1647893680000|2022-03-21 20:14:40|14393.7|14391.7|14396.3|14394.3|14396.3|14394.3|14393.1|14391.1|66
1647893690000|2022-03-21 20:14:50|14395.9|14393.9|14399.9|14397.9|14400.1|14398.1|14395.9|14393.9|46
1647893700000|2022-03-21 20:15:00|14400.1|14398.1|14396.2|14394.2|14400.1|14398.1|14395.9|14393.9|59
1647893710000|2022-03-21 20:15:10|14395.7|14393.7|14395.4|14393.4|14396.4|14394.4|14395.4|14393.4|12
1647893720000|2022-03-21 20:15:20|14395.6|14393.6|14396.2|14394.2|14396.2|14394.2|14395.4|14393.4|15
1647893730000|2022-03-21 20:15:30|14396.3|14394.3|14396.2|14394.2|14397.1|14395.1|14395.7|14393.7|56
1647893740000|2022-03-21 20:15:40|14396.1|14394.1|14396.7|14394.7|14397.4|14395.4|14395.4|14393.4|37
1647893750000|2022-03-21 20:15:50|14396.6|14394.6|14395.9|14393.9|14396.6|14394.6|14395.9|14393.9|8
1647893760000|2022-03-21 20:16:00|14396.1|14394.1|14395.7|14393.7|14396.1|14394.1|14394.4|14392.4|15
1647893770000|2022-03-21 20:16:10|14395.6|14393.6|14394.8|14392.8|14395.6|14393.6|14394.4|14392.4|12
1647893780000|2022-03-21 20:16:20|14394.6|14392.6|14394.1|14392.1|14394.7|14392.7|14393.8|14391.8|9
1647893790000|2022-03-21 20:16:30|14394.7|14392.7|14394.4|14392.4|14394.9|14392.9|14394.3|14392.3|6
1647893800000|2022-03-21 20:16:40|14394.3|14392.3|14394.7|14392.7|14394.7|14392.7|14393.8|14391.8|8
1647893810000|2022-03-21 20:16:50|14394.6|14392.6|14393.7|14391.7|14394.8|14392.8|14393.7|14391.7|8
1647893820000|2022-03-21 20:17:00|14394.1|14392.1|14393.6|14391.6|14394.1|14392.1|14393.3|14391.3|1
1647893830000|2022-03-21 20:17:10|14393.9|14391.9|14394.2|14392.2|14394.2|14392.2|14393.9|14391.9|1
1647893840000|2022-03-21 20:17:20|14394.4|14392.4|14394.4|14392.4|14394.7|14392.7|14394.1|14392.1|4
1647893850000|2022-03-21 20:17:30|14394.6|14392.6|14393.8|14391.8|14394.6|14392.6|14393.2|14391.2|8
1647893860000|2022-03-21 20:17:40|14393.9|14391.9|14393.7|14391.7|14394.4|14392.4|14393.1|14391.1|14
1647893870000|2022-03-21 20:17:50|14393.3|14391.3|14393.1|14391.1|14393.3|14391.3|14392.7|14390.7|4
1647893880000|2022-03-21 20:18:00|14392.9|14390.9|14391.8|14389.8|14393.2|14391.2|14391.8|14389.8|7
1647893890000|2022-03-21 20:18:10|14391.9|14389.9|14392.2|14390.2|14392.6|14390.6|14391.7|14389.7|15
1647893900000|2022-03-21 20:18:20|14391.8|14389.8|14392.2|14390.2|14392.2|14390.2|14390.8|14388.8|13
1647893910000|2022-03-21 20:18:30|14392.1|14390.1|14391.2|14389.2|14392.2|14390.2|14391.1|14389.1|9
1647893920000|2022-03-21 20:18:40|14391.1|14389.1|14391.4|14389.4|14391.7|14389.7|14390.7|14388.7|5
1647893930000|2022-03-21 20:18:50|14391.6|14389.6|14391.8|14389.8|14392.1|14390.1|14391.3|14389.3|3
1647893940000|2022-03-21 20:19:00|14391.4|14389.4|14392.1|14390.1|14392.1|14390.1|14391.3|14389.3|3
1647893950000|2022-03-21 20:19:10|14392.2|14390.2|14391.6|14389.6|14392.2|14390.2|14391.1|14389.1|16
1647893960000|2022-03-21 20:19:20|14391.4|14389.4|14393.1|14391.1|14393.3|14391.3|14391.4|14389.4|10
1647893970000|2022-03-21 20:19:30|14393.2|14391.2|14393.7|14391.7|14393.7|14391.7|14393.1|14391.1|4
1647893980000|2022-03-21 20:19:40|14393.6|14391.6|14393.7|14391.7|14393.7|14391.7|14392.9|14390.9|9
1647893990000|2022-03-21 20:19:50|14393.8|14391.8|14395.1|14393.1|14395.3|14393.3|14393.8|14391.8|23
1647894000000|2022-03-21 20:20:00|14395.2|14393.2|14397.9|14395.9|14398.7|14396.7|14395.1|14393.1|43
1647894010000|2022-03-21 20:20:10|14397.7|14395.7|14397.8|14395.8|14398.6|14396.6|14397.7|14395.7|16
1647894020000|2022-03-21 20:20:20|14397.7|14395.7|14397.6|14395.6|14397.8|14395.8|14397.4|14395.4|3
1647894030000|2022-03-21 20:20:30|14397.7|14395.7|14399.4|14397.4|14399.7|14397.7|14397.4|14395.4|21
1647894040000|2022-03-21 20:20:40|14399.2|14397.2|14398.8|14396.8|14399.3|14397.3|14397.1|14395.1|32
1647894050000|2022-03-21 20:20:50|14398.7|14396.7|14399.9|14397.9|14400.2|14398.2|14398.6|14396.6|7
1647894060000|2022-03-21 20:21:00|14400.3|14398.3|14398.8|14396.8|14400.3|14398.3|14397.6|14395.6|35
1647894070000|2022-03-21 20:21:10|14398.9|14396.9|14398.2|14396.2|14399.1|14397.1|14398.2|14396.2|56
1647894080000|2022-03-21 20:21:20|14398.3|14396.3|14398.3|14396.3|14398.6|14396.6|14397.9|14395.9|11
1647894090000|2022-03-21 20:21:30|14398.2|14396.2|14398.8|14396.8|14399.2|14397.2|14398.2|14396.2|14
1647894100000|2022-03-21 20:21:40|14398.7|14396.7|14397.8|14395.8|14398.7|14396.7|14397.8|14395.8|9
1647894110000|2022-03-21 20:21:50|14397.9|14395.9|14397.6|14395.6|14398.7|14396.7|14397.3|14395.3|18
1647894120000|2022-03-21 20:22:00|14397.4|14395.4|14397.9|14395.9|14398.3|14396.3|14397.4|14395.4|9
1647894130000|2022-03-21 20:22:10|14398.1|14396.1|14396.9|14394.9|14398.1|14396.1|14396.9|14394.9|4
1647894140000|2022-03-21 20:22:20|14396.8|14394.8|14397.6|14395.6|14397.6|14395.6|14396.8|14394.8|4
1647894150000|2022-03-21 20:22:30|14397.4|14395.4|14397.9|14395.9|14398.1|14396.1|14397.4|14395.4|1
1647894160000|2022-03-21 20:22:40|14397.8|14395.8|14397.9|14395.9|14397.9|14395.9|14397.7|14395.7|3
1647894170000|2022-03-21 20:22:50|14397.8|14395.8|14398.3|14396.3|14398.4|14396.4|14397.7|14395.7|6
1647894180000|2022-03-21 20:23:00|14398.4|14396.4|14399.2|14397.2|14399.3|14397.3|14398.3|14396.3|11
1647894190000|2022-03-21 20:23:10|14399.3|14397.3|14399.3|14397.3|14399.7|14397.7|14399.1|14397.1|2
1647894200000|2022-03-21 20:23:20|14398.9|14396.9|14398.4|14396.4|14399.1|14397.1|14398.4|14396.4|3
1647894210000|2022-03-21 20:23:30|14398.2|14396.2|14397.8|14395.8|14398.6|14396.6|14397.4|14395.4|11
1647894220000|2022-03-21 20:23:40|14397.7|14395.7|14398.1|14396.1|14398.2|14396.2|14397.7|14395.7|5
1647894230000|2022-03-21 20:23:50|14398.2|14396.2|14398.4|14396.4|14399.4|14397.4|14398.2|14396.2|8
1647894240000|2022-03-21 20:24:00|14398.6|14396.6|14398.1|14396.1|14398.6|14396.6|14397.8|14395.8|16
1647894250000|2022-03-21 20:24:10|14398.3|14396.3|14397.9|14395.9|14398.3|14396.3|14397.9|14395.9|1
1647894260000|2022-03-21 20:24:20|14397.7|14395.7|14397.8|14395.8|14398.2|14396.2|14397.6|14395.6|15
1647894270000|2022-03-21 20:24:30|14397.6|14395.6|14396.6|14394.6|14397.8|14395.8|14396.4|14394.4|30
1647894280000|2022-03-21 20:24:40|14396.7|14394.7|14396.6|14394.6|14396.7|14394.7|14396.4|14394.4|4
1647894290000|2022-03-21 20:24:50|14396.4|14394.4|14396.4|14394.4|14397.1|14395.1|14395.8|14393.8|54
1647894300000|2022-03-21 20:25:00|14397.2|14395.2|14398.2|14396.2|14398.6|14396.6|14397.2|14395.2|22
1647894310000|2022-03-21 20:25:10|14397.8|14395.8|14397.8|14395.8|14397.9|14395.9|14397.8|14395.8|2
1647894320000|2022-03-21 20:25:20|14397.9|14395.9|14398.1|14396.1|14398.2|14396.2|14397.8|14395.8|1
1647894330000|2022-03-21 20:25:30|14397.8|14395.8|14398.2|14396.2|14398.2|14396.2|14397.8|14395.8|12
1647894340000|2022-03-21 20:25:40|14398.1|14396.1|14398.8|14396.8|14398.9|14396.9|14397.9|14395.9|25
1647894350000|2022-03-21 20:25:50|14398.9|14396.9|14397.9|14395.9|14399.1|14397.1|14397.8|14395.8|3
1647894360000|2022-03-21 20:26:00|14397.8|14395.8|14397.4|14395.4|14398.4|14396.4|14397.4|14395.4|7
1647894370000|2022-03-21 20:26:10|14398.3|14396.3|14396.8|14394.8|14398.4|14396.4|14396.7|14394.7|11
1647894380000|2022-03-21 20:26:20|14396.7|14394.7|14395.9|14393.9|14396.7|14394.7|14395.1|14393.1|18
1647894390000|2022-03-21 20:26:30|14396.1|14394.1|14395.4|14393.4|14396.4|14394.4|14395.4|14393.4|9
1647894400000|2022-03-21 20:26:40|14395.6|14393.6|14392.8|14390.8|14395.6|14393.6|14392.8|14390.8|8
1647894410000|2022-03-21 20:26:50|14392.7|14390.7|14392.7|14390.7|14392.8|14390.8|14392.6|14390.6|4
1647894420000|2022-03-21 20:27:00|14392.4|14390.4|14392.1|14390.1|14392.9|14390.9|14391.7|14389.7|33
1647894430000|2022-03-21 20:27:10|14391.9|14389.9|14391.9|14389.9|14392.4|14390.4|14391.7|14389.7|16
1647894440000|2022-03-21 20:27:20|14392.1|14390.1|14392.3|14390.3|14392.8|14390.8|14392.1|14390.1|15
1647894450000|2022-03-21 20:27:30|14392.2|14390.2|14390.6|14388.6|14392.2|14390.2|14390.6|14388.6|19
1647894460000|2022-03-21 20:27:40|14390.7|14388.7|14390.1|14388.1|14390.8|14388.8|14389.8|14387.8|29
1647894470000|2022-03-21 20:27:50|14390.9|14388.9|14390.4|14388.4|14391.1|14389.1|14390.3|14388.3|14
1647894480000|2022-03-21 20:28:00|14390.3|14388.3|14391.7|14389.7|14391.9|14389.9|14390.3|14388.3|17
1647894490000|2022-03-21 20:28:10|14391.8|14389.8|14393.1|14391.1|14393.1|14391.1|14391.8|14389.8|10
1647894500000|2022-03-21 20:28:20|14393.2|14391.2|14394.7|14392.7|14395.1|14393.1|14393.2|14391.2|9
1647894510000|2022-03-21 20:28:30|14394.9|14392.9|14394.7|14392.7|14394.9|14392.9|14394.4|14392.4|7
1647894520000|2022-03-21 20:28:40|14394.6|14392.6|14394.7|14392.7|14394.8|14392.8|14394.3|14392.3|2
1647894530000|2022-03-21 20:28:50|14394.8|14392.8|14394.6|14392.6|14394.8|14392.8|14394.6|14392.6|3
1647894540000|2022-03-21 20:29:00|14394.4|14392.4|14394.6|14392.6|14394.6|14392.6|14394.4|14392.4|0
1647894550000|2022-03-21 20:29:10|14394.4|14392.4|14395.7|14393.7|14395.9|14393.9|14394.4|14392.4|9
1647894560000|2022-03-21 20:29:20|14395.4|14393.4|14394.9|14392.9|14395.4|14393.4|14394.2|14392.2|12
1647894570000|2022-03-21 20:29:30|14395.1|14393.1|14393.4|14391.4|14395.1|14393.1|14393.1|14391.1|6
1647894580000|2022-03-21 20:29:40|14393.3|14391.3|14393.1|14391.1|14393.4|14391.4|14392.7|14390.7|8
1647894590000|2022-03-21 20:29:50|14393.2|14391.2|14394.3|14392.3|14394.4|14392.4|14393.2|14391.2|3
1647894600000|2022-03-21 20:30:00|14393.9|14391.9|14394.9|14392.9|14395.2|14393.2|14393.4|14391.4|19
1647894610000|2022-03-21 20:30:10|14395.1|14393.1|14396.2|14394.2|14396.9|14394.9|14394.9|14392.9|17
1647894620000|2022-03-21 20:30:20|14396.3|14394.3|14395.9|14393.9|14396.7|14394.7|14395.9|14393.9|7
1647894630000|2022-03-21 20:30:30|14396.2|14394.2|14396.2|14394.2|14396.2|14394.2|14395.9|14393.9|13
1647894640000|2022-03-21 20:30:40|14396.3|14394.3|14397.2|14395.2|14397.4|14395.4|14396.3|14394.3|15
1647894650000|2022-03-21 20:30:50|14397.3|14395.3|14396.4|14394.4|14397.3|14395.3|14396.2|14394.2|6
1647894660000|2022-03-21 20:31:00|14396.3|14394.3|14398.2|14396.2|14398.3|14396.3|14396.1|14394.1|18
1647894670000|2022-03-21 20:31:10|14397.9|14395.9|14398.2|14396.2|14398.2|14396.2|14397.7|14395.7|16
1647894680000|2022-03-21 20:31:20|14398.3|14396.3|14397.8|14395.8|14398.7|14396.7|14397.8|14395.8|20
1647894690000|2022-03-21 20:31:30|14397.9|14395.9|14396.6|14394.6|14398.1|14396.1|14396.6|14394.6|18
1647894700000|2022-03-21 20:31:40|14396.4|14394.4|14397.2|14395.2|14397.2|14395.2|14396.4|14394.4|13
1647894710000|2022-03-21 20:31:50|14398.3|14396.3|14398.3|14396.3|14398.3|14396.3|14398.1|14396.1|4
1647894720000|2022-03-21 20:32:00|14398.2|14396.2|14397.1|14395.1|14398.3|14396.3|14397.1|14395.1|5
1647894730000|2022-03-21 20:32:10|14396.9|14394.9|14396.1|14394.1|14396.9|14394.9|14395.7|14393.7|7
1647894740000|2022-03-21 20:32:20|14396.4|14394.4|14396.6|14394.6|14396.6|14394.6|14396.4|14394.4|1
1647894750000|2022-03-21 20:32:30|14396.4|14394.4|14397.1|14395.1|14397.1|14395.1|14395.9|14393.9|9
1647894760000|2022-03-21 20:32:40|14396.9|14394.9|14396.6|14394.6|14397.1|14395.1|14396.6|14394.6|1
1647894770000|2022-03-21 20:32:50|14396.4|14394.4|14395.9|14393.9|14396.9|14394.9|14395.9|14393.9|18
1647894780000|2022-03-21 20:33:00|14395.8|14393.8|14395.8|14393.8|14395.9|14393.9|14395.8|14393.8|4
1647894790000|2022-03-21 20:33:10|14395.7|14393.7|14395.7|14393.7|14395.7|14393.7|14395.7|14393.7|4
1647894800000|2022-03-21 20:33:20|14395.9|14393.9|14395.8|14393.8|14395.9|14393.9|14395.8|14393.8|4
1647894810000|2022-03-21 20:33:30|14396.2|14394.2|14395.9|14393.9|14396.2|14394.2|14395.9|14393.9|5
1647894820000|2022-03-21 20:33:40|14395.8|14393.8|14396.8|14394.8|14397.1|14395.1|14395.8|14393.8|9
1647894830000|2022-03-21 20:33:50|14396.7|14394.7|14396.7|14394.7|14396.8|14394.8|14396.4|14394.4|3
1647894840000|2022-03-21 20:34:00|14397.1|14395.1|14397.9|14395.9|14397.9|14395.9|14396.8|14394.8|11
1647894850000|2022-03-21 20:34:10|14397.8|14395.8|14397.7|14395.7|14397.8|14395.8|14397.6|14395.6|1
1647894860000|2022-03-21 20:34:20|14397.6|14395.6|14397.4|14395.4|14397.7|14395.7|14397.4|14395.4|2
1647894870000|2022-03-21 20:34:30|14397.3|14395.3|14398.1|14396.1|14398.3|14396.3|14397.1|14395.1|7
1647894880000|2022-03-21 20:34:40|14398.2|14396.2|14398.7|14396.7|14398.7|14396.7|14398.1|14396.1|13
1647894890000|2022-03-21 20:34:50|14398.8|14396.8|14398.4|14396.4|14398.8|14396.8|14397.9|14395.9|4
1647894900000|2022-03-21 20:35:00|14398.6|14396.6|14398.4|14396.4|14398.9|14396.9|14397.8|14395.8|11
1647894910000|2022-03-21 20:35:10|14398.6|14396.6|14398.6|14396.6|14398.7|14396.7|14398.6|14396.6|1
1647894920000|2022-03-21 20:35:20|14398.4|14396.4|14399.4|14397.4|14400.2|14398.2|14398.4|14396.4|28
1647894930000|2022-03-21 20:35:30|14399.3|14397.3|14399.4|14397.4|14399.9|14397.9|14399.2|14397.2|10
1647894940000|2022-03-21 20:35:40|14399.2|14397.2|14399.9|14397.9|14400.3|14398.3|14398.9|14396.9|10
1647894950000|2022-03-21 20:35:50|14400.1|14398.1|14398.4|14396.4|14400.1|14398.1|14398.4|14396.4|9
1647894960000|2022-03-21 20:36:00|14398.1|14396.1|14399.6|14397.6|14399.6|14397.6|14397.9|14395.9|14
1647894970000|2022-03-21 20:36:10|14401.1|14399.1|14400.9|14398.9|14401.3|14399.3|14400.8|14398.8|60
1647894980000|2022-03-21 20:36:20|14401.1|14399.1|14401.2|14399.2|14401.8|14399.8|14400.9|14398.9|9
1647894990000|2022-03-21 20:36:30|14401.4|14399.4|14401.4|14399.4|14401.4|14399.4|14400.6|14398.6|10
1647895000000|2022-03-21 20:36:40|14401.3|14399.3|14400.8|14398.8|14401.4|14399.4|14400.7|14398.7|8
1647895010000|2022-03-21 20:36:50|14400.9|14398.9|14400.6|14398.6|14401.1|14399.1|14400.4|14398.4|12
1647895020000|2022-03-21 20:37:00|14400.7|14398.7|14400.7|14398.7|14401.1|14399.1|14400.6|14398.6|6
1647895030000|2022-03-21 20:37:10|14400.8|14398.8|14400.6|14398.6|14400.8|14398.8|14400.1|14398.1|6
1647895040000|2022-03-21 20:37:20|14400.7|14398.7|14400.7|14398.7|14400.7|14398.7|14400.6|14398.6|0
1647895050000|2022-03-21 20:37:30|14400.8|14398.8|14401.1|14399.1|14401.3|14399.3|14400.7|14398.7|5
1647895060000|2022-03-21 20:37:40|14401.2|14399.2|14401.6|14399.6|14401.6|14399.6|14400.9|14398.9|10
1647895070000|2022-03-21 20:37:50|14401.4|14399.4|14401.3|14399.3|14401.4|14399.4|14401.1|14399.1|2
1647895080000|2022-03-21 20:38:00|14401.6|14399.6|14402.3|14400.3|14402.7|14400.7|14401.4|14399.4|21
1647895090000|2022-03-21 20:38:10|14402.4|14400.4|14402.2|14400.2|14402.7|14400.7|14402.2|14400.2|9
1647895100000|2022-03-21 20:38:20|14402.3|14400.3|14402.6|14400.6|14402.6|14400.6|14401.9|14399.9|8
1647895110000|2022-03-21 20:38:30|14402.3|14400.3|14401.7|14399.7|14402.4|14400.4|14401.7|14399.7|11
1647895120000|2022-03-21 20:38:40|14401.6|14399.6|14401.4|14399.4|14401.9|14399.9|14401.2|14399.2|9
1647895130000|2022-03-21 20:38:50|14401.6|14399.6|14400.9|14398.9|14401.6|14399.6|14400.9|14398.9|3
1647895140000|2022-03-21 20:39:00|14400.8|14398.8|14401.2|14399.2|14401.2|14399.2|14400.8|14398.8|2
1647895150000|2022-03-21 20:39:10|14401.3|14399.3|14401.2|14399.2|14401.4|14399.4|14401.1|14399.1|4
1647895160000|2022-03-21 20:39:20|14401.3|14399.3|14401.2|14399.2|14402.2|14400.2|14401.2|14399.2|7
1647895170000|2022-03-21 20:39:30|14401.3|14399.3|14400.7|14398.7|14401.3|14399.3|14400.6|14398.6|5
1647895180000|2022-03-21 20:39:40|14400.8|14398.8|14400.7|14398.7|14400.9|14398.9|14400.4|14398.4|3
1647895190000|2022-03-21 20:39:50|14400.6|14398.6|14400.7|14398.7|14400.8|14398.8|14400.6|14398.6|7
1647895200000|2022-03-21 20:40:00|14400.8|14398.8|14400.7|14398.7|14400.8|14398.8|14400.4|14398.4|6
1647895210000|2022-03-21 20:40:10|14400.6|14398.6|14400.4|14398.4|14400.7|14398.7|14400.3|14398.3|2
1647895220000|2022-03-21 20:40:20|14400.3|14398.3|14400.1|14398.1|14400.4|14398.4|14400.1|14398.1|14
1647895230000|2022-03-21 20:40:30|14399.8|14397.8|14399.7|14397.7|14399.8|14397.8|14399.7|14397.7|7
1647895240000|2022-03-21 20:40:40|14399.8|14397.8|14399.7|14397.7|14400.1|14398.1|14399.7|14397.7|5
1647895250000|2022-03-21 20:40:50|14399.8|14397.8|14398.4|14396.4|14399.8|14397.8|14398.4|14396.4|24
1647895260000|2022-03-21 20:41:00|14398.3|14396.3|14397.7|14395.7|14398.3|14396.3|14397.4|14395.4|34
1647895270000|2022-03-21 20:41:10|14397.6|14395.6|14397.8|14395.8|14397.8|14395.8|14397.6|14395.6|2
1647895280000|2022-03-21 20:41:20|14398.1|14396.1|14398.1|14396.1|14398.2|14396.2|14397.9|14395.9|6
1647895290000|2022-03-21 20:41:30|14397.9|14395.9|14397.3|14395.3|14398.2|14396.2|14397.2|14395.2|11
1647895300000|2022-03-21 20:41:40|14397.4|14395.4|14397.4|14395.4|14397.4|14395.4|14397.3|14395.3|5
1647895310000|2022-03-21 20:41:50|14397.3|14395.3|14398.1|14396.1|14398.1|14396.1|14397.3|14395.3|6
1647895320000|2022-03-21 20:42:00|14397.9|14395.9|14398.3|14396.3|14398.8|14396.8|14397.8|14395.8|10
1647895330000|2022-03-21 20:42:10|14398.4|14396.4|14398.7|14396.7|14398.7|14396.7|14398.4|14396.4|2
1647895340000|2022-03-21 20:42:20|14398.6|14396.6|14399.7|14397.7|14399.8|14397.8|14398.6|14396.6|2
1647895350000|2022-03-21 20:42:30|14399.8|14397.8|14399.7|14397.7|14399.8|14397.8|14399.7|14397.7|0
1647895360000|2022-03-21 20:42:40|14399.8|14397.8|14399.7|14397.7|14399.8|14397.8|14399.4|14397.4|2
1647895370000|2022-03-21 20:42:50|14399.8|14397.8|14399.6|14397.6|14399.8|14397.8|14399.4|14397.4|0
1647895380000|2022-03-21 20:43:00|14399.4|14397.4|14398.6|14396.6|14399.4|14397.4|14398.4|14396.4|14
1647895390000|2022-03-21 20:43:10|14398.8|14396.8|14398.1|14396.1|14398.9|14396.9|14397.9|14395.9|13
1647895400000|2022-03-21 20:43:20|14398.8|14396.8|14398.1|14396.1|14398.8|14396.8|14398.1|14396.1|29
1647895410000|2022-03-21 20:43:30|14397.9|14395.9|14398.9|14396.9|14399.1|14397.1|14397.7|14395.7|20
1647895420000|2022-03-21 20:43:40|14398.8|14396.8|14398.8|14396.8|14398.8|14396.8|14398.7|14396.7|3
1647895430000|2022-03-21 20:43:50|14398.9|14396.9|14398.7|14396.7|14398.9|14396.9|14398.7|14396.7|2
1647895440000|2022-03-21 20:44:00|14398.6|14396.6|14399.7|14397.7|14399.7|14397.7|14398.4|14396.4|27
1647895450000|2022-03-21 20:44:10|14399.8|14397.8|14399.7|14397.7|14399.9|14397.9|14399.7|14397.7|4
1647895460000|2022-03-21 20:44:20|14399.6|14397.6|14399.9|14397.9|14400.1|14398.1|14399.2|14397.2|11
1647895470000|2022-03-21 20:44:30|14400.1|14398.1|14399.9|14397.9|14400.2|14398.2|14399.8|14397.8|7
1647895480000|2022-03-21 20:44:40|14400.2|14398.2|14400.2|14398.2|14400.2|14398.2|14399.8|14397.8|11
1647895490000|2022-03-21 20:44:50|14400.1|14398.1|14400.2|14398.2|14400.2|14398.2|14400.1|14398.1|2
1647895500000|2022-03-21 20:45:00|14400.4|14398.4|14400.4|14398.4|14400.9|14398.9|14400.4|14398.4|26
1647895510000|2022-03-21 20:45:10|14400.3|14398.3|14402.4|14400.4|14402.4|14400.4|14400.3|14398.3|21
1647895520000|2022-03-21 20:45:20|14402.2|14400.2|14402.1|14400.1|14402.4|14400.4|14401.8|14399.8|15
1647895530000|2022-03-21 20:45:30|14402.2|14400.2|14404.1|14402.1|14404.1|14402.1|14402.1|14400.1|15
1647895540000|2022-03-21 20:45:40|14403.9|14401.9|14403.1|14401.1|14404.3|14402.3|14402.2|14400.2|23
1647895550000|2022-03-21 20:45:50|14403.2|14401.2|14403.2|14401.2|14403.7|14401.7|14402.8|14400.8|14
1647895560000|2022-03-21 20:46:00|14403.1|14401.1|14403.4|14401.4|14403.7|14401.7|14403.1|14401.1|7
1647895570000|2022-03-21 20:46:10|14403.3|14401.3|14402.9|14400.9|14403.3|14401.3|14402.7|14400.7|6
1647895580000|2022-03-21 20:46:20|14402.8|14400.8|14402.2|14400.2|14402.8|14400.8|14402.2|14400.2|7
1647895590000|2022-03-21 20:46:30|14401.7|14399.7|14402.2|14400.2|14402.3|14400.3|14401.7|14399.7|10
1647895600000|2022-03-21 20:46:40|14402.3|14400.3|14401.8|14399.8|14402.3|14400.3|14401.7|14399.7|10
1647895610000|2022-03-21 20:46:50|14401.7|14399.7|14401.8|14399.8|14401.8|14399.8|14401.6|14399.6|1
1647895620000|2022-03-21 20:47:00|14401.7|14399.7|14401.7|14399.7|14401.7|14399.7|14401.3|14399.3|23
1647895630000|2022-03-21 20:47:10|14401.6|14399.6|14401.4|14399.4|14401.7|14399.7|14401.3|14399.3|6
1647895640000|2022-03-21 20:47:20|14401.2|14399.2|14401.7|14399.7|14401.7|14399.7|14401.2|14399.2|9
1647895650000|2022-03-21 20:47:30|14401.6|14399.6|14401.9|14399.9|14401.9|14399.9|14401.4|14399.4|12
1647895660000|2022-03-21 20:47:40|14401.8|14399.8|14401.9|14399.9|14401.9|14399.9|14401.7|14399.7|0
1647895670000|2022-03-21 20:47:50|14401.7|14399.7|14401.8|14399.8|14401.9|14399.9|14401.7|14399.7|10
1647895680000|2022-03-21 20:48:00|14401.7|14399.7|14401.9|14399.9|14401.9|14399.9|14401.7|14399.7|4
1647895690000|2022-03-21 20:48:10|14401.8|14399.8|14401.8|14399.8|14402.1|14400.1|14401.6|14399.6|2
1647895700000|2022-03-21 20:48:20|14401.9|14399.9|14401.9|14399.9|14402.1|14400.1|14401.8|14399.8|7
1647895710000|2022-03-21 20:48:30|14401.8|14399.8|14402.3|14400.3|14402.3|14400.3|14401.8|14399.8|20
1647895720000|2022-03-21 20:48:40|14402.2|14400.2|14402.2|14400.2|14402.2|14400.2|14401.8|14399.8|9
1647895730000|2022-03-21 20:48:50|14402.3|14400.3|14402.3|14400.3|14402.3|14400.3|14401.8|14399.8|6
1647895740000|2022-03-21 20:49:00|14402.2|14400.2|14402.1|14400.1|14402.4|14400.4|14401.8|14399.8|12
1647895750000|2022-03-21 20:49:10|14401.9|14399.9|14401.9|14399.9|14402.4|14400.4|14401.9|14399.9|42
1647895760000|2022-03-21 20:49:20|14402.4|14400.4|14402.2|14400.2|14402.4|14400.4|14401.8|14399.8|24
1647895770000|2022-03-21 20:49:30|14402.1|14400.1|14402.6|14400.6|14402.7|14400.7|14402.1|14400.1|5
1647895780000|2022-03-21 20:49:40|14402.7|14400.7|14402.6|14400.6|14402.7|14400.7|14402.3|14400.3|7
1647895790000|2022-03-21 20:49:50|14402.7|14400.7|14403.7|14401.7|14404.1|14402.1|14402.4|14400.4|13
1647895800000|2022-03-21 20:50:00|14403.4|14401.4|14403.8|14401.8|14404.4|14402.4|14403.4|14401.4|18
1647895810000|2022-03-21 20:50:10|14404.2|14402.2|14404.4|14402.4|14404.6|14402.6|14404.2|14402.2|8
1647895820000|2022-03-21 20:50:20|14404.3|14402.3|14403.8|14401.8|14404.4|14402.4|14403.8|14401.8|11
1647895830000|2022-03-21 20:50:30|14403.7|14401.7|14403.7|14401.7|14403.9|14401.9|14403.6|14401.6|5
1647895840000|2022-03-21 20:50:40|14403.8|14401.8|14403.4|14401.4|14403.9|14401.9|14403.2|14401.2|7
1647895850000|2022-03-21 20:50:50|14403.6|14401.6|14404.4|14402.4|14404.4|14402.4|14403.6|14401.6|5
1647895860000|2022-03-21 20:51:00|14404.3|14402.3|14404.1|14402.1|14404.6|14402.6|14404.1|14402.1|5
1647895870000|2022-03-21 20:51:10|14403.8|14401.8|14403.4|14401.4|14403.8|14401.8|14403.3|14401.3|11
1647895880000|2022-03-21 20:51:20|14403.6|14401.6|14403.6|14401.6|14403.9|14401.9|14403.4|14401.4|9
1647895890000|2022-03-21 20:51:30|14403.7|14401.7|14403.8|14401.8|14404.2|14402.2|14403.7|14401.7|3
1647895900000|2022-03-21 20:51:40|14404.2|14402.2|14404.1|14402.1|14404.3|14402.3|14404.1|14402.1|3
1647895910000|2022-03-21 20:51:50|14403.9|14401.9|14402.9|14400.9|14403.9|14401.9|14402.7|14400.7|17
1647895920000|2022-03-21 20:52:00|14402.7|14400.7|14401.7|14399.7|14402.8|14400.8|14401.6|14399.6|19
1647895930000|2022-03-21 20:52:10|14401.6|14399.6|14401.7|14399.7|14401.7|14399.7|14401.4|14399.4|13
1647895940000|2022-03-21 20:52:20|14401.6|14399.6|14401.9|14399.9|14402.4|14400.4|14401.6|14399.6|8
1647895950000|2022-03-21 20:52:30|14401.8|14399.8|14402.4|14400.4|14403.2|14401.2|14401.8|14399.8|16
1647895960000|2022-03-21 20:52:40|14402.6|14400.6|14402.4|14400.4|14402.6|14400.6|14402.1|14400.1|4
1647895970000|2022-03-21 20:52:50|14402.2|14400.2|14402.1|14400.1|14402.6|14400.6|14401.9|14399.9|7
1647895980000|2022-03-21 20:53:00|14401.9|14399.9|14402.1|14400.1|14402.4|14400.4|14401.8|14399.8|7
1647895990000|2022-03-21 20:53:10|14401.9|14399.9|14401.7|14399.7|14402.2|14400.2|14401.7|14399.7|4
1647896000000|2022-03-21 20:53:20|14401.6|14399.6|14401.9|14399.9|14401.9|14399.9|14401.4|14399.4|12
1647896010000|2022-03-21 20:53:30|14402.1|14400.1|14402.6|14400.6|14402.7|14400.7|14402.1|14400.1|11
1647896020000|2022-03-21 20:53:40|14402.7|14400.7|14402.3|14400.3|14402.9|14400.9|14402.3|14400.3|4
1647896030000|2022-03-21 20:53:50|14402.4|14400.4|14402.4|14400.4|14402.6|14400.6|14402.2|14400.2|4
1647896040000|2022-03-21 20:54:00|14402.6|14400.6|14402.3|14400.3|14402.9|14400.9|14402.2|14400.2|22
1647896050000|2022-03-21 20:54:10|14402.4|14400.4|14402.3|14400.3|14402.6|14400.6|14401.9|14399.9|2
1647896060000|2022-03-21 20:54:20|14402.2|14400.2|14402.2|14400.2|14402.8|14400.8|14402.1|14400.1|14
1647896070000|2022-03-21 20:54:30|14402.3|14400.3|14400.2|14398.2|14402.3|14400.3|14399.9|14397.9|51
1647896080000|2022-03-21 20:54:40|14400.3|14398.3|14399.4|14397.4|14400.4|14398.4|14399.1|14397.1|13
1647896090000|2022-03-21 20:54:50|14399.3|14397.3|14398.2|14396.2|14399.3|14397.3|14397.9|14395.9|10
1647896100000|2022-03-21 20:55:00|14398.1|14396.1|14398.2|14396.2|14398.6|14396.6|14397.4|14395.4|24
1647896110000|2022-03-21 20:55:10|14398.1|14396.1|14397.2|14395.2|14398.1|14396.1|14396.8|14394.8|8
1647896120000|2022-03-21 20:55:20|14397.3|14395.3|14396.8|14394.8|14398.1|14396.1|14396.4|14394.4|16
1647896130000|2022-03-21 20:55:30|14396.7|14394.7|14397.8|14395.8|14397.8|14395.8|14396.6|14394.6|5
1647896140000|2022-03-21 20:55:40|14397.7|14395.7|14397.7|14395.7|14397.8|14395.8|14397.3|14395.3|9
1647896150000|2022-03-21 20:55:50|14397.9|14395.9|14395.8|14393.8|14398.1|14396.1|14395.7|14393.7|16
1647896160000|2022-03-21 20:56:00|14395.9|14393.9|14395.6|14393.6|14395.9|14393.9|14395.3|14393.3|19
1647896170000|2022-03-21 20:56:10|14395.8|14393.8|14395.6|14393.6|14395.9|14393.9|14395.4|14393.4|9
1647896180000|2022-03-21 20:56:20|14396.2|14394.2|14396.2|14394.2|14396.6|14394.6|14395.8|14393.8|11
1647896190000|2022-03-21 20:56:30|14396.6|14394.6|14396.8|14394.8|14396.8|14394.8|14396.4|14394.4|4
1647896200000|2022-03-21 20:56:40|14397.1|14395.1|14396.9|14394.9|14397.1|14395.1|14396.7|14394.7|11
1647896210000|2022-03-21 20:56:50|14397.1|14395.1|14397.2|14395.2|14397.3|14395.3|14396.8|14394.8|8
1647896220000|2022-03-21 20:57:00|14397.1|14395.1|14396.8|14394.8|14397.4|14395.4|14396.7|14394.7|22
1647896230000|2022-03-21 20:57:10|14396.9|14394.9|14397.7|14395.7|14397.7|14395.7|14396.9|14394.9|8
1647896240000|2022-03-21 20:57:20|14397.4|14395.4|14397.1|14395.1|14397.4|14395.4|14396.9|14394.9|15
1647896250000|2022-03-21 20:57:30|14397.2|14395.2|14397.1|14395.1|14397.3|14395.3|14397.1|14395.1|2
1647896260000|2022-03-21 20:57:40|14397.2|14395.2|14396.2|14394.2|14397.2|14395.2|14396.2|14394.2|16
1647896270000|2022-03-21 20:57:50|14395.7|14393.7|14396.1|14394.1|14396.1|14394.1|14395.7|14393.7|17
1647896280000|2022-03-21 20:58:00|14395.9|14393.9|14396.2|14394.2|14396.4|14394.4|14395.9|14393.9|0
1647896290000|2022-03-21 20:58:10|14396.1|14394.1|14396.9|14394.9|14397.1|14395.1|14395.9|14393.9|5
1647896300000|2022-03-21 20:58:20|14396.8|14394.8|14396.7|14394.7|14396.8|14394.8|14396.7|14394.7|1
1647896310000|2022-03-21 20:58:30|14396.6|14394.6|14397.1|14395.1|14397.2|14395.2|14396.6|14394.6|16
1647896320000|2022-03-21 20:58:40|14396.9|14394.9|14397.9|14395.9|14397.9|14395.9|14396.7|14394.7|15
1647896330000|2022-03-21 20:58:50|14398.1|14396.1|14398.2|14396.2|14398.3|14396.3|14397.9|14395.9|0
1647896340000|2022-03-21 20:59:00|14398.3|14396.3|14398.4|14396.4|14398.4|14396.4|14398.1|14396.1|2
1647896350000|2022-03-21 20:59:10|14398.3|14396.3|14397.9|14395.9|14398.4|14396.4|14397.9|14395.9|10
1647896360000|2022-03-21 20:59:20|14397.4|14395.4|14398.2|14396.2|14398.3|14396.3|14397.2|14395.2|11
1647896370000|2022-03-21 20:59:30|14398.3|14396.3|14398.7|14396.7|14399.2|14397.2|14397.8|14395.8|32
1647896380000|2022-03-21 20:59:40|14398.6|14396.6|14399.1|14397.1|14399.2|14397.2|14398.6|14396.6|2
1647896390000|2022-03-21 20:59:50|14399.6|14397.6|14400.4|14395.4|14400.4|14398.1|14398.6|14395.3|41
1647896400000|2022-03-21 21:00:00|14400|14395|14399.7|14394.7|14400|14395|14399.7|14394.7|5
1647896410000|2022-03-21 21:00:10|14399.5|14394.5|14399.5|14394.5|14399.5|14394.5|14399.5|14394.5|0
1647896440000|2022-03-21 21:00:40|14399.6|14394.6|14400.5|14395.5|14400.5|14395.5|14399.6|14394.6|0
1647896450000|2022-03-21 21:00:50|14400.2|14395.2|14400.2|14395.2|14400.2|14395.2|14400.2|14395.2|0
1647896460000|2022-03-21 21:01:00|14403|14398|14403|14398|14403|14398|14403|14398|0
1647896480000|2022-03-21 21:01:20|14402.9|14397.9|14400.6|14395.6|14402.9|14397.9|14400.6|14395.6|0
1647896490000|2022-03-21 21:01:30|14400.8|14395.8|14400.8|14395.8|14400.8|14395.8|14400.8|14395.8|0
1647896500000|2022-03-21 21:01:40|14400.2|14395.2|14400.2|14395.2|14400.2|14395.2|14400.2|14395.2|0
1647896510000|2022-03-21 21:01:50|14400.8|14395.8|14400.8|14395.8|14400.8|14395.8|14400.8|14395.8|0
1647896520000|2022-03-21 21:02:00|14400.6|14395.6|14400.6|14395.6|14400.8|14395.8|14400.6|14395.6|0
1647896540000|2022-03-21 21:02:20|14400.7|14395.7|14400.7|14395.7|14400.7|14395.7|14400.7|14395.7|0
1647896560000|2022-03-21 21:02:40|14400.1|14395.1|14400.7|14395.7|14400.7|14395.7|14400.1|14395.1|0
1647896590000|2022-03-21 21:03:10|14400.8|14395.8|14400.8|14395.8|14400.8|14395.8|14400.8|14395.8|0
1647896610000|2022-03-21 21:03:30|14401|14396|14401|14396|14401|14396|14401|14396|0
1647896620000|2022-03-21 21:03:40|14400.9|14395.9|14400.3|14395.3|14401|14396|14400.3|14395.3|0
1647896640000|2022-03-21 21:04:00|14400.1|14395.1|14400.1|14395.1|14400.1|14395.1|14400.1|14395.1|0
1647896650000|2022-03-21 21:04:10|14400|14395|14400|14395|14400|14395|14400|14395|0
1647896660000|2022-03-21 21:04:20|14400.8|14395.8|14400.7|14395.7|14400.8|14395.8|14400.7|14395.7|0
1647896680000|2022-03-21 21:04:40|14400.5|14395.5|14399.9|14394.9|14400.5|14395.5|14399.9|14394.9|0
1647896690000|2022-03-21 21:04:50|14399.4|14394.4|14399.4|14394.4|14399.4|14394.4|14399.4|14394.4|0
1647896710000|2022-03-21 21:05:10|14399.9|14394.9|14399.9|14394.9|14399.9|14394.9|14399.9|14394.9|0
1647896740000|2022-03-21 21:05:40|14399.8|14394.8|14399.7|14394.7|14399.8|14394.8|14399.7|14394.7|0
1647896770000|2022-03-21 21:06:10|14399.6|14394.6|14399.6|14394.6|14399.6|14394.6|14399.6|14394.6|0
1647896790000|2022-03-21 21:06:30|14399.4|14394.4|14399.4|14394.4|14399.4|14394.4|14399.4|14394.4|0
1647896830000|2022-03-21 21:07:10|14400|14395|14400|14395|14400|14395|14400|14395|0
1647896840000|2022-03-21 21:07:20|14399.9|14394.9|14399.9|14394.9|14399.9|14394.9|14399.9|14394.9|0
1647896850000|2022-03-21 21:07:30|14399.4|14394.4|14399.4|14394.4|14399.4|14394.4|14399.4|14394.4|0
1647896870000|2022-03-21 21:07:50|14398.6|14393.6|14398.6|14393.6|14398.6|14393.6|14398.6|14393.6|0
1647896880000|2022-03-21 21:08:00|14399.3|14394.3|14399.3|14394.3|14399.3|14394.3|14399.3|14394.3|0
1647896890000|2022-03-21 21:08:10|14399.4|14394.4|14399.3|14394.3|14399.4|14394.4|14399.3|14394.3|0
1647896900000|2022-03-21 21:08:20|14399.7|14394.7|14399.7|14394.7|14399.7|14394.7|14399.6|14394.6|0
1647896910000|2022-03-21 21:08:30|14400.3|14395.3|14399.7|14394.7|14400.3|14395.3|14399.7|14394.7|0
1647896930000|2022-03-21 21:08:50|14399.6|14394.6|14399.6|14394.6|14399.6|14394.6|14399.6|14394.6|0
1647896940000|2022-03-21 21:09:00|14399.5|14394.5|14399.6|14394.6|14399.6|14394.6|14399.5|14394.5|0
1647896960000|2022-03-21 21:09:20|14398.9|14393.9|14398.9|14393.9|14398.9|14393.9|14398.9|14393.9|0
1647896970000|2022-03-21 21:09:30|14399.6|14394.6|14399.6|14394.6|14399.6|14394.6|14399.6|14394.6|0
1647896990000|2022-03-21 21:09:50|14399.1|14394.1|14399.1|14394.1|14399.1|14394.1|14399.1|14394.1|0
1647897040000|2022-03-21 21:10:40|14399|14394|14399|14394|14399|14394|14399|14394|0
1647897050000|2022-03-21 21:10:50|14398.6|14393.6|14398.6|14393.6|14398.6|14393.6|14398.6|14393.6|0
1647897100000|2022-03-21 21:11:40|14398.5|14393.5|14398.6|14393.6|14398.6|14393.6|14398.5|14393.5|0
1647897160000|2022-03-21 21:12:40|14398.5|14393.5|14398.6|14393.6|14398.6|14393.6|14398.5|14393.5|0
1647897190000|2022-03-21 21:13:10|14399.7|14394.7|14399.7|14394.7|14399.7|14394.7|14399.7|14394.7|0
1647897210000|2022-03-21 21:13:30|14399.4|14394.4|14399.4|14394.4|14399.4|14394.4|14399.4|14394.4|0
1647897220000|2022-03-21 21:13:40|14399|14394|14399|14394|14399|14394|14399|14394|0
1647897270000|2022-03-21 21:14:30|14398.2|14393.2|14400|14395|14400|14395|14398.2|14393.2|0
1647897280000|2022-03-21 21:14:40|14400.1|14395.1|14400.1|14395.1|14400.1|14395.1|14400.1|14395.1|0
1647897410000|2022-03-21 21:16:50|14400|14395|14400|14395|14400|14395|14400|14395|0
1647897490000|2022-03-21 21:18:10|14399.9|14394.9|14399.8|14394.8|14399.9|14394.9|14399.8|14394.8|0
1647897500000|2022-03-21 21:18:20|14399.7|14394.7|14399.6|14394.6|14399.7|14394.7|14399.6|14394.6|0
1647897510000|2022-03-21 21:18:30|14399.3|14394.3|14399.3|14394.3|14399.3|14394.3|14399.3|14394.3|0
1647897520000|2022-03-21 21:18:40|14398.7|14393.7|14398.7|14393.7|14398.7|14393.7|14398.6|14393.6|0
1647897530000|2022-03-21 21:18:50|14398.6|14393.6|14397.4|14392.4|14398.6|14393.6|14397.4|14392.4|0
1647897540000|2022-03-21 21:19:00|14397.1|14392.1|14396.7|14391.7|14397.1|14392.1|14396.6|14391.6|0
1647897550000|2022-03-21 21:19:10|14396.6|14391.6|14396.6|14391.6|14396.6|14391.6|14396.6|14391.6|0
1647897560000|2022-03-21 21:19:20|14396.9|14391.9|14396.7|14391.7|14396.9|14391.9|14396.7|14391.7|0
1647897570000|2022-03-21 21:19:30|14396.6|14391.6|14396.4|14391.4|14396.6|14391.6|14396.4|14391.4|0
1647897580000|2022-03-21 21:19:40|14396.6|14391.6|14394.9|14389.9|14396.6|14391.6|14394.9|14389.9|0
1647897590000|2022-03-21 21:19:50|14395.8|14390.8|14395.8|14390.8|14395.8|14390.8|14395.8|14390.8|0
1647897600000|2022-03-21 21:20:00|14395.7|14390.7|14395.7|14390.7|14395.7|14390.7|14395.7|14390.7|0
1647897610000|2022-03-21 21:20:10|14395.9|14390.9|14395.9|14390.9|14395.9|14390.9|14395.9|14390.9|0
1647897650000|2022-03-21 21:20:50|14394.8|14389.8|14394.8|14389.8|14394.8|14389.8|14394.8|14389.8|0
1647897660000|2022-03-21 21:21:00|14394.7|14389.7|14394.7|14389.7|14394.7|14389.7|14394.7|14389.7|0
1647897670000|2022-03-21 21:21:10|14394.9|14389.9|14394.8|14389.8|14394.9|14389.9|14393.1|14388.1|0
1647897680000|2022-03-21 21:21:20|14394.9|14389.9|14394.9|14389.9|14394.9|14389.9|14394.9|14389.9|0
1647897690000|2022-03-21 21:21:30|14394.8|14389.8|14394.8|14389.8|14394.8|14389.8|14394.8|14389.8|0
1647897700000|2022-03-21 21:21:40|14396|14391|14397.2|14392.2|14397.2|14392.2|14396|14391|0
1647897710000|2022-03-21 21:21:50|14397.7|14392.7|14397.2|14392.2|14397.7|14392.7|14397.2|14392.2|0
1647897730000|2022-03-21 21:22:10|14397.1|14392.1|14397.2|14392.2|14397.2|14392.2|14397.1|14392.1|0
1647897740000|2022-03-21 21:22:20|14397.1|14392.1|14397.1|14392.1|14397.1|14392.1|14397.1|14392.1|0
1647897750000|2022-03-21 21:22:30|14397.2|14392.2|14397.2|14392.2|14397.2|14392.2|14397.2|14392.2|0
1647897760000|2022-03-21 21:22:40|14397.1|14392.1|14397|14392|14397.1|14392.1|14397|14392|0
1647897800000|2022-03-21 21:23:20|14395.8|14390.8|14395.7|14390.7|14395.8|14390.8|14395.7|14390.7|0
1647897810000|2022-03-21 21:23:30|14395.2|14390.2|14395.6|14390.6|14395.6|14390.6|14395.2|14390.2|0
1647897850000|2022-03-21 21:24:10|14395.5|14390.5|14395.5|14390.5|14395.5|14390.5|14395.5|14390.5|0
1647897860000|2022-03-21 21:24:20|14396|14391|14396|14391|14396|14391|14396|14391|0
1647897870000|2022-03-21 21:24:30|14395.9|14390.9|14395.7|14390.7|14395.9|14390.9|14395.7|14390.7|0
1647897880000|2022-03-21 21:24:40|14395.5|14390.5|14395.5|14390.5|14395.5|14390.5|14395.5|14390.5|0
1647897890000|2022-03-21 21:24:50|14395.6|14390.6|14395.6|14390.6|14395.6|14390.6|14395.6|14390.6|0
1647897910000|2022-03-21 21:25:10|14395.7|14390.7|14395.7|14390.7|14395.7|14390.7|14395.7|14390.7|0
1647897930000|2022-03-21 21:25:30|14395.9|14390.9|14395.9|14390.9|14395.9|14390.9|14395.9|14390.9|0
1647897970000|2022-03-21 21:26:10|14396.1|14391.1|14396.1|14391.1|14396.1|14391.1|14396.1|14391.1|0
1647898000000|2022-03-21 21:26:40|14396|14391|14396|14391|14396|14391|14396|14391|0
1647898010000|2022-03-21 21:26:50|14395.9|14390.9|14395.8|14390.8|14395.9|14390.9|14395.8|14390.8|0
1647898020000|2022-03-21 21:27:00|14396.6|14391.6|14396.7|14391.7|14396.7|14391.7|14396.6|14391.6|0
1647898030000|2022-03-21 21:27:10|14395.9|14390.9|14395.9|14390.9|14395.9|14390.9|14395.9|14390.9|0
1647898040000|2022-03-21 21:27:20|14396.1|14391.1|14396.1|14391.1|14396.1|14391.1|14396.1|14391.1|0
1647898050000|2022-03-21 21:27:30|14396|14391|14395.9|14390.9|14396|14391|14395.9|14390.9|0
1647898060000|2022-03-21 21:27:40|14396|14391|14396|14391|14396|14391|14396|14391|0
1647898080000|2022-03-21 21:28:00|14396.1|14391.1|14396.1|14391.1|14396.1|14391.1|14396.1|14391.1|0
1647898120000|2022-03-21 21:28:40|14396|14391|14395.7|14390.7|14396|14391|14395.7|14390.7|0
1647898160000|2022-03-21 21:29:20|14395.6|14390.6|14395.6|14390.6|14395.7|14390.7|14395.6|14390.6|0
1647898170000|2022-03-21 21:29:30|14396.9|14391.9|14398|14393|14398|14393|14396|14391|0
1647898180000|2022-03-21 21:29:40|14396.7|14391.7|14396.6|14391.6|14396.7|14391.7|14396.6|14391.6|0
1647898190000|2022-03-21 21:29:50|14397.2|14392.2|14397.2|14392.2|14397.2|14392.2|14397.2|14392.2|0
1647898200000|2022-03-21 21:30:00|14397|14392|14397|14392|14397|14392|14397|14392|0
1647898210000|2022-03-21 21:30:10|14396.4|14391.4|14396.4|14391.4|14396.4|14391.4|14396.4|14391.4|0
1647898360000|2022-03-21 21:32:40|14396.7|14391.7|14396.7|14391.7|14396.7|14391.7|14396.7|14391.7|0
1647898410000|2022-03-21 21:33:30|14394.9|14389.9|14394.9|14389.9|14394.9|14389.9|14394.9|14389.9|0
1647898420000|2022-03-21 21:33:40|14396.7|14391.7|14396.7|14391.7|14396.7|14391.7|14396.7|14391.7|0
1647898430000|2022-03-21 21:33:50|14396.8|14391.8|14396.8|14391.8|14396.9|14391.9|14396.8|14391.8|0
1647898460000|2022-03-21 21:34:20|14396.6|14391.6|14396.6|14391.6|14396.6|14391.6|14396.6|14391.6|0
1647898470000|2022-03-21 21:34:30|14396.5|14391.5|14396.5|14391.5|14396.5|14391.5|14396.5|14391.5|0
1647898510000|2022-03-21 21:35:10|14396.6|14391.6|14396.6|14391.6|14396.6|14391.6|14396.6|14391.6|0
1647898530000|2022-03-21 21:35:30|14397.4|14392.4|14397.4|14392.4|14397.4|14392.4|14397.4|14392.4|0
1647898550000|2022-03-21 21:35:50|14396.5|14391.5|14396.5|14391.5|14396.5|14391.5|14396.5|14391.5|0
1647898560000|2022-03-21 21:36:00|14397.4|14392.4|14397.4|14392.4|14397.4|14392.4|14397.4|14392.4|0
1647898570000|2022-03-21 21:36:10|14397.5|14392.5|14397.5|14392.5|14397.5|14392.5|14397.5|14392.5|0
1647898610000|2022-03-21 21:36:50|14395.6|14390.6|14396.8|14391.8|14396.9|14391.9|14395.6|14390.6|0
1647898640000|2022-03-21 21:37:20|14396.5|14391.5|14396.5|14391.5|14396.5|14391.5|14396.5|14391.5|0
1647898650000|2022-03-21 21:37:30|14396.7|14391.7|14396.7|14391.7|14396.7|14391.7|14396.7|14391.7|0
1647898660000|2022-03-21 21:37:40|14396.5|14391.5|14396.5|14391.5|14396.7|14391.7|14396|14391|0
1647898670000|2022-03-21 21:37:50|14396.4|14391.4|14396.3|14391.3|14396.4|14391.4|14396.3|14391.3|0
1647898680000|2022-03-21 21:38:00|14396.4|14391.4|14396.4|14391.4|14396.4|14391.4|14396.4|14391.4|0
1647898700000|2022-03-21 21:38:20|14396.5|14391.5|14396.5|14391.5|14396.5|14391.5|14396.5|14391.5|0
1647898720000|2022-03-21 21:38:40|14396.4|14391.4|14396.4|14391.4|14396.4|14391.4|14396.4|14391.4|0
1647898740000|2022-03-21 21:39:00|14396.5|14391.5|14396.5|14391.5|14396.5|14391.5|14396.5|14391.5|0
1647898760000|2022-03-21 21:39:20|14396.6|14391.6|14396.6|14391.6|14396.6|14391.6|14396.6|14391.6|0
1647898830000|2022-03-21 21:40:30|14396.7|14391.7|14396.7|14391.7|14396.7|14391.7|14396.7|14391.7|0
1647898870000|2022-03-21 21:41:10|14396.6|14391.6|14396.6|14391.6|14396.6|14391.6|14396.6|14391.6|0
1647898880000|2022-03-21 21:41:20|14396.7|14391.7|14396.7|14391.7|14396.7|14391.7|14396.7|14391.7|0
1647898890000|2022-03-21 21:41:30|14396.8|14391.8|14396.8|14391.8|14396.8|14391.8|14396.8|14391.8|0
1647898930000|2022-03-21 21:42:10|14396.7|14391.7|14396.7|14391.7|14396.7|14391.7|14396.7|14391.7|0
1647898960000|2022-03-21 21:42:40|14394.6|14389.6|14396.7|14391.7|14396.7|14391.7|14394.6|14389.6|0
1647898980000|2022-03-21 21:43:00|14396.8|14391.8|14396.3|14391.3|14396.8|14391.8|14396.3|14391.3|0
1647898990000|2022-03-21 21:43:10|14396|14391|14396|14391|14396|14391|14396|14391|0
1647899090000|2022-03-21 21:44:50|14395.9|14390.9|14395.9|14390.9|14395.9|14390.9|14395.9|14390.9|0
1647899130000|2022-03-21 21:45:30|14396.2|14391.2|14396.2|14391.2|14396.2|14391.2|14396.2|14391.2|0
1647899160000|2022-03-21 21:46:00|14395.9|14390.9|14395.9|14390.9|14395.9|14390.9|14395.9|14390.9|0
1647899170000|2022-03-21 21:46:10|14395.7|14390.7|14395.4|14390.4|14395.7|14390.7|14395.4|14390.4|0
1647899180000|2022-03-21 21:46:20|14395.5|14390.5|14395.5|14390.5|14395.5|14390.5|14395.5|14390.5|0
1647899190000|2022-03-21 21:46:30|14395.9|14390.9|14395.9|14390.9|14395.9|14390.9|14395.9|14390.9|0
1647899200000|2022-03-21 21:46:40|14396.1|14391.1|14395.5|14390.5|14396.1|14391.1|14395.5|14390.5|0
1647899220000|2022-03-21 21:47:00|14395.4|14390.4|14395.6|14390.6|14395.6|14390.6|14395.4|14390.4|0
1647899230000|2022-03-21 21:47:10|14395.5|14390.5|14395.5|14390.5|14395.5|14390.5|14395.5|14390.5|0
1647899240000|2022-03-21 21:47:20|14395.4|14390.4|14395.4|14390.4|14395.4|14390.4|14395.4|14390.4|0
1647899320000|2022-03-21 21:48:40|14395.5|14390.5|14395.5|14390.5|14395.5|14390.5|14395.5|14390.5|0
1647899330000|2022-03-21 21:48:50|14395.4|14390.4|14395.4|14390.4|14395.4|14390.4|14395.4|14390.4|0
1647899340000|2022-03-21 21:49:00|14395.5|14390.5|14395.5|14390.5|14395.5|14390.5|14395.5|14390.5|0
1647899360000|2022-03-21 21:49:20|14395.4|14390.4|14395.4|14390.4|14395.4|14390.4|14395.4|14390.4|0
1647899430000|2022-03-21 21:50:30|14395.3|14390.3|14395.3|14390.3|14395.3|14390.3|14395.3|14390.3|0
1647899450000|2022-03-21 21:50:50|14395.2|14390.2|14395.1|14390.1|14395.2|14390.2|14395.1|14390.1|0
1647899460000|2022-03-21 21:51:00|14395|14390|14395|14390|14395|14390|14395|14390|0
1647899470000|2022-03-21 21:51:10|14394.9|14389.9|14394.8|14389.8|14394.9|14389.9|14394.8|14389.8|0
1647899530000|2022-03-21 21:52:10|14394.7|14389.7|14394.8|14389.8|14394.8|14389.8|14394.7|14389.7|0
1647899550000|2022-03-21 21:52:30|14394.6|14389.6|14394.5|14389.5|14394.6|14389.6|14394.5|14389.5|0
1647899560000|2022-03-21 21:52:40|14394.6|14389.6|14394.6|14389.6|14394.6|14389.6|14394.6|14389.6|0
1647899570000|2022-03-21 21:52:50|14394.5|14389.5|14394.8|14389.8|14394.8|14389.8|14394.5|14389.5|0
1647899580000|2022-03-21 21:53:00|14394.7|14389.7|14394.8|14389.8|14394.8|14389.8|14394.7|14389.7|0
1647899630000|2022-03-21 21:53:50|14394.7|14389.7|14394.7|14389.7|14394.7|14389.7|14394.7|14389.7|0
1647899640000|2022-03-21 21:54:00|14395|14390|14395|14390|14395|14390|14395|14390|0
1647899700000|2022-03-21 21:55:00|14395.1|14390.1|14395.1|14390.1|14395.1|14390.1|14395.1|14390.1|0
1647899710000|2022-03-21 21:55:10|14395|14390|14394.9|14389.9|14395|14390|14394.9|14389.9|0
1647899780000|2022-03-21 21:56:20|14395|14390|14395|14390|14395|14390|14395|14390|0
1647899790000|2022-03-21 21:56:30|14394.6|14389.6|14394.6|14389.6|14394.6|14389.6|14394.6|14389.6|0
1647899850000|2022-03-21 21:57:30|14394.5|14389.5|14394.5|14389.5|14394.5|14389.5|14394.5|14389.5|0
1647899880000|2022-03-21 21:58:00|14394.4|14389.4|14394.4|14389.4|14394.4|14389.4|14394.4|14389.4|0
1647899890000|2022-03-21 21:58:10|14394|14389|14394.3|14389.3|14394.3|14389.3|14394|14389|0
1647899900000|2022-03-21 21:58:20|14394.5|14389.5|14394.5|14389.5|14394.5|14389.5|14394.5|14389.5|0
1647899910000|2022-03-21 21:58:30|14394.2|14389.2|14394.2|14389.2|14394.2|14389.2|14394.2|14389.2|0
1647899940000|2022-03-21 21:59:00|14393.6|14388.6|14395.6|14390.6|14395.7|14390.7|14393.6|14388.6|0
1647899950000|2022-03-21 21:59:10|14395.5|14390.5|14395.1|14390.1|14395.5|14390.5|14395.1|14390.1|0
1647899980000|2022-03-21 21:59:40|14394.8|14389.8|14394.9|14389.9|14394.9|14389.9|14394.8|14389.8|0
1647899990000|2022-03-21 21:59:50|14394.8|14389.8|14395.1|14390.1|14395.1|14390.1|14394.8|14389.8|0
1647900000000|2022-03-21 22:00:00|14394.8|14392.8|14391.8|14389.8|14395.8|14393.8|14389.8|14387.8|50
1647900010000|2022-03-21 22:00:10|14391.7|14389.7|14390.2|14388.2|14392.2|14390.2|14388.4|14386.4|29
1647900020000|2022-03-21 22:00:20|14389.7|14387.7|14390.4|14388.4|14390.7|14388.7|14389.4|14387.4|12
1647900030000|2022-03-21 22:00:30|14390.3|14388.3|14389.4|14387.4|14390.9|14388.9|14389.4|14387.4|44
1647900040000|2022-03-21 22:00:40|14389.6|14387.6|14386.9|14384.9|14389.6|14387.6|14386.9|14384.9|11
1647900050000|2022-03-21 22:00:50|14387.1|14385.1|14387.9|14385.9|14388.9|14386.9|14387.1|14385.1|15
1647900060000|2022-03-21 22:01:00|14389.6|14387.6|14390.8|14388.8|14390.9|14388.9|14389.6|14387.6|31
1647900070000|2022-03-21 22:01:10|14390.2|14388.2|14392.1|14390.1|14392.6|14390.6|14390.2|14388.2|19
1647900080000|2022-03-21 22:01:20|14391.6|14389.6|14391.9|14389.9|14392.2|14390.2|14391.6|14389.6|7
1647900090000|2022-03-21 22:01:30|14392.1|14390.1|14391.7|14389.7|14392.2|14390.2|14391.3|14389.3|6
1647900100000|2022-03-21 22:01:40|14391.8|14389.8|14391.9|14389.9|14392.3|14390.3|14391.7|14389.7|2
1647900110000|2022-03-21 22:01:50|14391.8|14389.8|14392.6|14390.6|14392.8|14390.8|14390.9|14388.9|18
1647900120000|2022-03-21 22:02:00|14392.7|14390.7|14391.1|14389.1|14392.8|14390.8|14391.1|14389.1|6
1647900130000|2022-03-21 22:02:10|14391.4|14389.4|14391.2|14389.2|14391.4|14389.4|14390.7|14388.7|9
1647900140000|2022-03-21 22:02:20|14391.1|14389.1|14390.3|14388.3|14391.4|14389.4|14390.3|14388.3|3
1647900150000|2022-03-21 22:02:30|14390.8|14388.8|14389.4|14387.4|14390.8|14388.8|14389.4|14387.4|8
1647900160000|2022-03-21 22:02:40|14389.9|14387.9|14388.6|14386.6|14389.9|14387.9|14388.6|14386.6|36
1647900170000|2022-03-21 22:02:50|14388.4|14386.4|14387.4|14385.4|14388.6|14386.6|14387.4|14385.4|7
1647900180000|2022-03-21 22:03:00|14387.1|14385.1|14384.9|14382.9|14387.1|14385.1|14384.8|14382.8|33
1647900190000|2022-03-21 22:03:10|14384.7|14382.7|14385.3|14383.3|14385.4|14383.4|14384.1|14382.1|23
1647900200000|2022-03-21 22:03:20|14385.4|14383.4|14386.2|14384.2|14386.6|14384.6|14385.1|14383.1|12
1647900210000|2022-03-21 22:03:30|14386.6|14384.6|14386.8|14384.8|14387.2|14385.2|14386.4|14384.4|11
1647900220000|2022-03-21 22:03:40|14386.9|14384.9|14385.8|14383.8|14387.2|14385.2|14385.8|14383.8|5
1647900230000|2022-03-21 22:03:50|14385.7|14383.7|14385.6|14383.6|14386.2|14384.2|14384.8|14382.8|8
1647900240000|2022-03-21 22:04:00|14385.7|14383.7|14385.9|14383.9|14386.1|14384.1|14384.9|14382.9|20
1647900250000|2022-03-21 22:04:10|14386.1|14384.1|14384.6|14382.6|14386.3|14384.3|14384.2|14382.2|29
1647900260000|2022-03-21 22:04:20|14384.8|14382.8|14384.6|14382.6|14385.1|14383.1|14384.6|14382.6|12
1647900270000|2022-03-21 22:04:30|14384.4|14382.4|14383.7|14381.7|14384.6|14382.6|14383.1|14381.1|35
1647900280000|2022-03-21 22:04:40|14383.3|14381.3|14383.6|14381.6|14383.7|14381.7|14383.3|14381.3|5
1647900290000|2022-03-21 22:04:50|14383.7|14381.7|14383.1|14381.1|14383.9|14381.9|14382.8|14380.8|7
1647900300000|2022-03-21 22:05:00|14383.2|14381.2|14383.9|14381.9|14384.3|14382.3|14383.2|14381.2|12
1647900310000|2022-03-21 22:05:10|14384.3|14382.3|14384.2|14382.2|14384.4|14382.4|14384.2|14382.2|0
1647900320000|2022-03-21 22:05:20|14384.1|14382.1|14386.3|14384.3|14386.3|14384.3|14384.1|14382.1|3
1647900330000|2022-03-21 22:05:30|14386.2|14384.2|14386.1|14384.1|14386.3|14384.3|14385.6|14383.6|3
1647900340000|2022-03-21 22:05:40|14385.9|14383.9|14386.3|14384.3|14386.3|14384.3|14385.8|14383.8|1
1647900350000|2022-03-21 22:05:50|14386.2|14384.2|14385.2|14383.2|14387.1|14385.1|14385.1|14383.1|13
1647900360000|2022-03-21 22:06:00|14385.6|14383.6|14385.3|14383.3|14385.6|14383.6|14384.6|14382.6|8
1647900370000|2022-03-21 22:06:10|14385.4|14383.4|14387.3|14385.3|14387.4|14385.4|14385.2|14383.2|17
1647900380000|2022-03-21 22:06:20|14386.3|14384.3|14385.7|14383.7|14387.2|14385.2|14385.3|14383.3|5
1647900390000|2022-03-21 22:06:30|14385.8|14383.8|14386.8|14384.8|14386.8|14384.8|14385.8|14383.8|1
1647900400000|2022-03-21 22:06:40|14386.9|14384.9|14386.4|14384.4|14387.2|14385.2|14386.4|14384.4|0
1647900410000|2022-03-21 22:06:50|14386.6|14384.6|14387.1|14385.1|14387.2|14385.2|14386.6|14384.6|0
1647900420000|2022-03-21 22:07:00|14386.9|14384.9|14387.4|14385.4|14387.6|14385.6|14386.8|14384.8|4
1647900430000|2022-03-21 22:07:10|14387.6|14385.6|14386.2|14384.2|14387.6|14385.6|14386.2|14384.2|7
1647900440000|2022-03-21 22:07:20|14386.3|14384.3|14385.3|14383.3|14386.3|14384.3|14385.3|14383.3|6
1647900450000|2022-03-21 22:07:30|14385.7|14383.7|14385.3|14383.3|14385.7|14383.7|14385.3|14383.3|1
1647900460000|2022-03-21 22:07:40|14385.4|14383.4|14385.3|14383.3|14385.6|14383.6|14385.3|14383.3|3
1647900480000|2022-03-21 22:08:00|14385.2|14383.2|14385.3|14383.3|14385.6|14383.6|14385.2|14383.2|2
1647900490000|2022-03-21 22:08:10|||||||||1
1647900500000|2022-03-21 22:08:20|14385.4|14383.4|14385.4|14383.4|14385.6|14383.6|14385.2|14383.2|5
1647900510000|2022-03-21 22:08:30|14385.6|14383.6|14385.4|14383.4|14385.6|14383.6|14385.3|14383.3|4
1647900520000|2022-03-21 22:08:40|14384.3|14382.3|14384.3|14382.3|14384.8|14382.8|14383.8|14381.8|17
1647900530000|2022-03-21 22:08:50|14384.2|14382.2|14384.1|14382.1|14384.4|14382.4|14384.1|14382.1|1
1647900540000|2022-03-21 22:09:00|14384.2|14382.2|14383.8|14381.8|14384.3|14382.3|14383.8|14381.8|4
1647900550000|2022-03-21 22:09:10|14383.3|14381.3|14382.9|14380.9|14383.8|14381.8|14382.9|14380.9|7
1647900560000|2022-03-21 22:09:20|14381.7|14379.7|14379.1|14377.1|14381.7|14379.7|14378.1|14376.1|137
1647900570000|2022-03-21 22:09:30|14378.7|14376.7|14377.4|14375.4|14378.7|14376.7|14376.9|14374.9|78
1647900580000|2022-03-21 22:09:40|14377.6|14375.6|14375.3|14373.3|14377.6|14375.6|14374.7|14372.7|67
1647900590000|2022-03-21 22:09:50|14375.4|14373.4|14376.6|14374.6|14377.3|14375.3|14375.3|14373.3|95
1647900600000|2022-03-21 22:10:00|14376.7|14374.7|14377.3|14375.3|14378.7|14376.7|14376.7|14374.7|27
1647900610000|2022-03-21 22:10:10|14377.4|14375.4|14378.2|14376.2|14378.2|14376.2|14377.2|14375.2|12
1647900620000|2022-03-21 22:10:20|14378.3|14376.3|14378.9|14376.9|14379.6|14377.6|14378.3|14376.3|1
1647900630000|2022-03-21 22:10:30|14379.9|14377.9|14380.4|14378.4|14380.6|14378.6|14379.6|14377.6|7
1647900640000|2022-03-21 22:10:40|14380.6|14378.6|14381.2|14379.2|14381.2|14379.2|14380.6|14378.6|8
1647900650000|2022-03-21 22:10:50|14381.1|14379.1|14380.4|14378.4|14381.3|14379.3|14380.4|14378.4|1
1647900660000|2022-03-21 22:11:00|14380.6|14378.6|14381.2|14379.2|14381.3|14379.3|14380.6|14378.6|2
1647900670000|2022-03-21 22:11:10|14381.1|14379.1|14380.6|14378.6|14381.2|14379.2|14380.3|14378.3|3
1647900680000|2022-03-21 22:11:20|14381.1|14379.1|14380.2|14378.2|14381.1|14379.1|14380.2|14378.2|8
1647900690000|2022-03-21 22:11:30|14380.3|14378.3|14380.1|14378.1|14380.3|14378.3|14380.1|14378.1|1
1647900700000|2022-03-21 22:11:40|14380.3|14378.3|14379.3|14377.3|14380.3|14378.3|14379.1|14377.1|4
1647900710000|2022-03-21 22:11:50|14379.2|14377.2|14379.3|14377.3|14379.3|14377.3|14379.1|14377.1|3
1647900720000|2022-03-21 22:12:00|14379.2|14377.2|14380.6|14378.6|14381.1|14379.1|14379.2|14377.2|4
1647900730000|2022-03-21 22:12:10|14380.7|14378.7|14382.6|14380.6|14382.8|14380.8|14380.7|14378.7|2
1647900740000|2022-03-21 22:12:20|14382.9|14380.9|14381.8|14379.8|14383.4|14381.4|14381.7|14379.7|17
1647900750000|2022-03-21 22:12:30|14381.9|14379.9|14382.2|14380.2|14383.1|14381.1|14381.9|14379.9|8
1647900760000|2022-03-21 22:12:40|14382.6|14380.6|14381.7|14379.7|14382.6|14380.6|14381.7|14379.7|3
1647900770000|2022-03-21 22:12:50|14381.4|14379.4|14380.8|14378.8|14381.7|14379.7|14380.8|14378.8|3
1647900780000|2022-03-21 22:13:00|14380.9|14378.9|14380.6|14378.6|14380.9|14378.9|14380.3|14378.3|8
1647900790000|2022-03-21 22:13:10|14380.8|14378.8|14380.9|14378.9|14380.9|14378.9|14380.7|14378.7|4
1647900800000|2022-03-21 22:13:20|14380.8|14378.8|14381.4|14379.4|14381.6|14379.6|14380.8|14378.8|6
1647900810000|2022-03-21 22:13:30|14380.3|14378.3|14380.7|14378.7|14381.2|14379.2|14380.3|14378.3|5
1647900820000|2022-03-21 22:13:40|14381.3|14379.3|14382.4|14380.4|14382.6|14380.6|14381.2|14379.2|17
1647900830000|2022-03-21 22:13:50|14382.3|14380.3|14381.7|14379.7|14382.6|14380.6|14381.7|14379.7|5
1647900840000|2022-03-21 22:14:00|14381.8|14379.8|14381.1|14379.1|14381.9|14379.9|14381.1|14379.1|2
1647900850000|2022-03-21 22:14:10|14381.2|14379.2|14380.6|14378.6|14381.3|14379.3|14380.4|14378.4|0
1647900860000|2022-03-21 22:14:20|14380.2|14378.2|14380.6|14378.6|14380.6|14378.6|14380.2|14378.2|2
1647900870000|2022-03-21 22:14:30|14380.4|14378.4|14379.8|14377.8|14380.4|14378.4|14379.8|14377.8|0
1647900880000|2022-03-21 22:14:40|14379.9|14377.9|14380.3|14378.3|14380.8|14378.8|14379.9|14377.9|0
1647900890000|2022-03-21 22:14:50|14380.2|14378.2|14380.6|14378.6|14380.8|14378.8|14380.2|14378.2|1
1647900900000|2022-03-21 22:15:00|14380.4|14378.4|14380.2|14378.2|14380.7|14378.7|14379.9|14377.9|9
1647900910000|2022-03-21 22:15:10|14379.8|14377.8|14380.3|14378.3|14380.7|14378.7|14379.8|14377.8|2
1647900920000|2022-03-21 22:15:20|14380.6|14378.6|14381.1|14379.1|14381.2|14379.2|14380.6|14378.6|2
1647900930000|2022-03-21 22:15:30|14381.2|14379.2|14381.2|14379.2|14381.2|14379.2|14380.9|14378.9|1
1647900940000|2022-03-21 22:15:40|14380.6|14378.6|14380.3|14378.3|14381.1|14379.1|14380.3|14378.3|4
1647900950000|2022-03-21 22:15:50|14380.4|14378.4|14380.3|14378.3|14380.4|14378.4|14380.2|14378.2|1
1647900960000|2022-03-21 22:16:00|14380.4|14378.4|14380.2|14378.2|14380.4|14378.4|14380.2|14378.2|0
1647900980000|2022-03-21 22:16:20|14379.8|14377.8|14379.2|14377.2|14379.8|14377.8|14379.2|14377.2|1
1647900990000|2022-03-21 22:16:30|14379.1|14377.1|14379.3|14377.3|14379.7|14377.7|14379.1|14377.1|11
1647901000000|2022-03-21 22:16:40|14379.7|14377.7|14379.2|14377.2|14379.7|14377.7|14379.2|14377.2|5
1647901010000|2022-03-21 22:16:50|14379.1|14377.1|14379.3|14377.3|14379.3|14377.3|14379.1|14377.1|4
1647901020000|2022-03-21 22:17:00|14379.4|14377.4|14378.1|14376.1|14379.4|14377.4|14377.4|14375.4|18
1647901030000|2022-03-21 22:17:10|14378.2|14376.2|14377.8|14375.8|14378.2|14376.2|14377.8|14375.8|4
1647901040000|2022-03-21 22:17:20|14377.9|14375.9|14378.3|14376.3|14379.1|14377.1|14377.8|14375.8|10
1647901050000|2022-03-21 22:17:30|14378.8|14376.8|14378.3|14376.3|14378.8|14376.8|14378.2|14376.2|2
1647901060000|2022-03-21 22:17:40|14378.1|14376.1|14378.1|14376.1|14378.1|14376.1|14377.9|14375.9|2
1647901070000|2022-03-21 22:17:50|14378.2|14376.2|14378.6|14376.6|14378.6|14376.6|14378.2|14376.2|3
1647901080000|2022-03-21 22:18:00|14378.7|14376.7|14378.7|14376.7|14378.9|14376.9|14378.7|14376.7|2
1647901090000|2022-03-21 22:18:10|14378.8|14376.8|14378.4|14376.4|14378.8|14376.8|14378.2|14376.2|5
1647901100000|2022-03-21 22:18:20|14378.3|14376.3|14378.4|14376.4|14378.4|14376.4|14378.3|14376.3|0
1647901110000|2022-03-21 22:18:30|14378.6|14376.6|14378.8|14376.8|14379.1|14377.1|14378.6|14376.6|3
1647901120000|2022-03-21 22:18:40|14378.7|14376.7|14379.1|14377.1|14379.1|14377.1|14378.7|14376.7|2
1647901130000|2022-03-21 22:18:50|14379.2|14377.2|14379.1|14377.1|14379.2|14377.2|14378.9|14376.9|0
1647901140000|2022-03-21 22:19:00|14378.2|14376.2|14378.2|14376.2|14378.2|14376.2|14378.2|14376.2|7
1647901150000|2022-03-21 22:19:10|14378.1|14376.1|14377.9|14375.9|14378.3|14376.3|14377.9|14375.9|6
1647901160000|2022-03-21 22:19:20|14377.8|14375.8|14377.7|14375.7|14378.3|14376.3|14377.7|14375.7|6
1647901170000|2022-03-21 22:19:30|14377.9|14375.9|14378.1|14376.1|14378.3|14376.3|14377.9|14375.9|2
1647901180000|2022-03-21 22:19:40|14378.2|14376.2|14377.8|14375.8|14378.3|14376.3|14377.7|14375.7|1
1647901190000|2022-03-21 22:19:50|14377.7|14375.7|14377.8|14375.8|14377.8|14375.8|14377.7|14375.7|2
1647901200000|2022-03-21 22:20:00|14377.7|14375.7|14377.2|14375.2|14377.7|14375.7|14377.2|14375.2|2
1647901210000|2022-03-21 22:20:10|14377.3|14375.3|14377.2|14375.2|14377.4|14375.4|14377.1|14375.1|3
1647901220000|2022-03-21 22:20:20|14377.3|14375.3|14377.2|14375.2|14377.4|14375.4|14377.2|14375.2|0
1647901230000|2022-03-21 22:20:30|14377.3|14375.3|14377.2|14375.2|14377.3|14375.3|14377.2|14375.2|1
1647901240000|2022-03-21 22:20:40|14377.3|14375.3|14377.2|14375.2|14377.3|14375.3|14377.1|14375.1|2
1647901250000|2022-03-21 22:20:50|14377.1|14375.1|14376.4|14374.4|14377.1|14375.1|14376.3|14374.3|10
1647901260000|2022-03-21 22:21:00|14376.6|14374.6|14377.2|14375.2|14377.2|14375.2|14376.6|14374.6|10
1647901270000|2022-03-21 22:21:10|14377.1|14375.1|14377.2|14375.2|14377.3|14375.3|14376.6|14374.6|6
1647901280000|2022-03-21 22:21:20|14377.1|14375.1|14377.1|14375.1|14377.2|14375.2|14376.8|14374.8|3
1647901290000|2022-03-21 22:21:30|14377.2|14375.2|14377.2|14375.2|14377.4|14375.4|14376.9|14374.9|5
1647901300000|2022-03-21 22:21:40|14377.1|14375.1|14377.1|14375.1|14377.2|14375.2|14377.1|14375.1|1
1647901310000|2022-03-21 22:21:50|14377.2|14375.2|14376.4|14374.4|14377.2|14375.2|14376.4|14374.4|5
1647901320000|2022-03-21 22:22:00|14376.1|14374.1|14376.1|14374.1|14376.1|14374.1|14376.1|14374.1|1
1647901330000|2022-03-21 22:22:10|14375.8|14373.8|14375.8|14373.8|14375.8|14373.8|14375.8|14373.8|4
1647901340000|2022-03-21 22:22:20|14375.7|14373.7|14375.7|14373.7|14375.9|14373.9|14375.7|14373.7|4
1647901350000|2022-03-21 22:22:30|14375.4|14373.4|14375.4|14373.4|14375.4|14373.4|14374.7|14372.7|13
1647901360000|2022-03-21 22:22:40|14376.7|14374.7|14376.2|14374.2|14376.8|14374.8|14376.2|14374.2|8
1647901370000|2022-03-21 22:22:50|14376.4|14374.4|14376.1|14374.1|14376.6|14374.6|14375.9|14373.9|3
1647901380000|2022-03-21 22:23:00|14376.2|14374.2|14376.4|14374.4|14376.4|14374.4|14376.2|14374.2|3
1647901390000|2022-03-21 22:23:10|14376.2|14374.2|14376.7|14374.7|14376.8|14374.8|14376.2|14374.2|1
1647901400000|2022-03-21 22:23:20|14376.6|14374.6|14376.3|14374.3|14376.7|14374.7|14376.3|14374.3|1
1647901410000|2022-03-21 22:23:30|14376.2|14374.2|14375.9|14373.9|14376.4|14374.4|14375.4|14373.4|11
1647901420000|2022-03-21 22:23:40|14376.1|14374.1|14376.7|14374.7|14376.9|14374.9|14376.1|14374.1|4
1647901430000|2022-03-21 22:23:50|||||||||1
1647901440000|2022-03-21 22:24:00|14376.6|14374.6|14377.2|14375.2|14377.6|14375.6|14376.6|14374.6|7
1647901450000|2022-03-21 22:24:10|14376.9|14374.9|14377.2|14375.2|14377.2|14375.2|14376.9|14374.9|4
1647901460000|2022-03-21 22:24:20|14376.9|14374.9|14376.9|14374.9|14377.1|14375.1|14376.9|14374.9|3
1647901470000|2022-03-21 22:24:30|14375.4|14373.4|14375.4|14373.4|14375.4|14373.4|14374.6|14372.6|49
1647901480000|2022-03-21 22:24:40|14375.3|14373.3|14375.4|14373.4|14375.4|14373.4|14374.6|14372.6|6
1647901490000|2022-03-21 22:24:50|14375.3|14373.3|14375.4|14373.4|14375.4|14373.4|14374.9|14372.9|3
1647901500000|2022-03-21 22:25:00|14375.9|14373.9|14375.7|14373.7|14376.4|14374.4|14375.7|14373.7|3
1647901510000|2022-03-21 22:25:10|14375.9|14373.9|14376.6|14374.6|14376.6|14374.6|14375.9|14373.9|7
1647901520000|2022-03-21 22:25:20|14376.7|14374.7|14377.1|14375.1|14377.1|14375.1|14376.7|14374.7|7
1647901530000|2022-03-21 22:25:30|14376.9|14374.9|14377.6|14375.6|14377.7|14375.7|14376.9|14374.9|2
1647901540000|2022-03-21 22:25:40|14377.7|14375.7|14376.4|14374.4|14377.8|14375.8|14376.3|14374.3|9
1647901550000|2022-03-21 22:25:50|14376.6|14374.6|14375.2|14373.2|14377.2|14375.2|14374.9|14372.9|8
1647901560000|2022-03-21 22:26:00|14375.3|14373.3|14375.7|14373.7|14375.8|14373.8|14375.2|14373.2|22
1647901570000|2022-03-21 22:26:10|14375.8|14373.8|14376.3|14374.3|14376.3|14374.3|14375.8|14373.8|2
1647901580000|2022-03-21 22:26:20|14376.1|14374.1|14376.6|14374.6|14376.6|14374.6|14376.1|14374.1|2
1647901590000|2022-03-21 22:26:30|14376.2|14374.2|14376.2|14374.2|14376.3|14374.3|14376.1|14374.1|2
1647901600000|2022-03-21 22:26:40|14376.1|14374.1|14375.9|14373.9|14376.1|14374.1|14375.9|14373.9|1
1647901610000|2022-03-21 22:26:50|14376.1|14374.1|14376.7|14374.7|14376.7|14374.7|14376.1|14374.1|0
1647901620000|2022-03-21 22:27:00|14376.3|14374.3|14376.1|14374.1|14376.3|14374.3|14376.1|14374.1|1
1647901630000|2022-03-21 22:27:10|14376.2|14374.2|14376.1|14374.1|14376.3|14374.3|14376.1|14374.1|1
1647901640000|2022-03-21 22:27:20|14376.6|14374.6|14376.6|14374.6|14376.6|14374.6|14376.4|14374.4|2
1647901650000|2022-03-21 22:27:30|14376.4|14374.4|14376.3|14374.3|14376.4|14374.4|14376.1|14374.1|1
1647901660000|2022-03-21 22:27:40|14376.2|14374.2|14376.2|14374.2|14376.2|14374.2|14376.1|14374.1|0
1647901670000|2022-03-21 22:27:50|14376.3|14374.3|14376.3|14374.3|14376.6|14374.6|14376.1|14374.1|3
1647901680000|2022-03-21 22:28:00|14376.4|14374.4|14376.2|14374.2|14376.8|14374.8|14376.2|14374.2|1
1647901690000|2022-03-21 22:28:10|14376.1|14374.1|14376.1|14374.1|14376.4|14374.4|14376.1|14374.1|1
1647901700000|2022-03-21 22:28:20|14376.2|14374.2|14376.2|14374.2|14376.2|14374.2|14376.2|14374.2|0
1647901710000|2022-03-21 22:28:30|14376.1|14374.1|14376.1|14374.1|14376.1|14374.1|14375.8|14373.8|0
1647901720000|2022-03-21 22:28:40|14376.2|14374.2|14376.2|14374.2|14376.2|14374.2|14375.7|14373.7|1
1647901730000|2022-03-21 22:28:50|14376.1|14374.1|14376.8|14374.8|14376.8|14374.8|14375.9|14373.9|5
1647901740000|2022-03-21 22:29:00|14376.9|14374.9|14376.8|14374.8|14376.9|14374.9|14376.8|14374.8|0
1647901750000|2022-03-21 22:29:10|14376.9|14374.9|14376.8|14374.8|14376.9|14374.9|14376.7|14374.7|2
1647901760000|2022-03-21 22:29:20|14376.9|14374.9|14376.3|14374.3|14376.9|14374.9|14375.9|14373.9|11
1647901770000|2022-03-21 22:29:30|14376.4|14374.4|14376.3|14374.3|14376.6|14374.6|14376.2|14374.2|1
1647901780000|2022-03-21 22:29:40|14376.4|14374.4|14376.3|14374.3|14376.4|14374.4|14376.1|14374.1|4
1647901790000|2022-03-21 22:29:50|14376.2|14374.2|14376.1|14374.1|14376.2|14374.2|14376.1|14374.1|1
1647901800000|2022-03-21 22:30:00|14376.2|14374.2|14375.8|14373.8|14376.3|14374.3|14375.6|14373.6|6
1647901810000|2022-03-21 22:30:10|14375.7|14373.7|14376.1|14374.1|14376.1|14374.1|14375.7|14373.7|8
1647901820000|2022-03-21 22:30:20|14376.3|14374.3|14376.3|14374.3|14376.6|14374.6|14376.3|14374.3|2
1647901830000|2022-03-21 22:30:30|14376.4|14374.4|14377.1|14375.1|14377.1|14375.1|14376.4|14374.4|6
1647901840000|2022-03-21 22:30:40|14376.9|14374.9|14376.6|14374.6|14376.9|14374.9|14376.4|14374.4|10
1647901850000|2022-03-21 22:30:50|14376.4|14374.4|14376.6|14374.6|14376.6|14374.6|14376.4|14374.4|1
1647901860000|2022-03-21 22:31:00|14376.3|14374.3|14376.7|14374.7|14376.9|14374.9|14376.2|14374.2|6
1647901870000|2022-03-21 22:31:10|14376.6|14374.6|14375.8|14373.8|14376.6|14374.6|14375.7|14373.7|4
1647901880000|2022-03-21 22:31:20|14375.7|14373.7|14375.9|14373.9|14375.9|14373.9|14375.7|14373.7|3
1647901890000|2022-03-21 22:31:30|14375.7|14373.7|14375.1|14373.1|14375.7|14373.7|14375.1|14373.1|11
1647901900000|2022-03-21 22:31:40|14374.7|14372.7|14374.6|14372.6|14374.9|14372.9|14374.6|14372.6|19
1647901910000|2022-03-21 22:31:50|14374.7|14372.7|14374.2|14372.2|14374.9|14372.9|14374.2|14372.2|28
1647901920000|2022-03-21 22:32:00|14374.3|14372.3|14373.1|14371.1|14374.7|14372.7|14372.9|14370.9|20
1647901930000|2022-03-21 22:32:10|14372.9|14370.9|14371.7|14369.7|14372.9|14370.9|14371.7|14369.7|16
1647901940000|2022-03-21 22:32:20|14371.8|14369.8|14370.2|14368.2|14372.2|14370.2|14370.1|14368.1|23
1647901950000|2022-03-21 22:32:30|14370.1|14368.1|14370.4|14368.4|14370.6|14368.6|14369.8|14367.8|17
1647901960000|2022-03-21 22:32:40|14371.1|14369.1|14372.1|14370.1|14372.1|14370.1|14371.1|14369.1|11
1647901970000|2022-03-21 22:32:50|14371.6|14369.6|14371.6|14369.6|14371.6|14369.6|14370.9|14368.9|6
1647901980000|2022-03-21 22:33:00|14371.7|14369.7|14371.3|14369.3|14371.9|14369.9|14371.2|14369.2|6
1647901990000|2022-03-21 22:33:10|14371.2|14369.2|14374.4|14372.4|14374.4|14372.4|14370.2|14368.2|69
1647902000000|2022-03-21 22:33:20|14374.3|14372.3|14372.8|14370.8|14374.7|14372.7|14372.8|14370.8|16
1647902010000|2022-03-21 22:33:30|14372.9|14370.9|14371.2|14369.2|14372.9|14370.9|14371.2|14369.2|7
1647902020000|2022-03-21 22:33:40|14371.3|14369.3|14370.3|14368.3|14371.6|14369.6|14370.3|14368.3|15
1647902030000|2022-03-21 22:33:50|14370.1|14368.1|14371.3|14369.3|14371.7|14369.7|14369.9|14367.9|20
1647902040000|2022-03-21 22:34:00|14371.8|14369.8|14371.4|14369.4|14371.9|14369.9|14371.2|14369.2|3
1647902050000|2022-03-21 22:34:10|14371.3|14369.3|14370.8|14368.8|14371.4|14369.4|14370.6|14368.6|4
1647902060000|2022-03-21 22:34:20|14370.7|14368.7|14371.2|14369.2|14371.6|14369.6|14370.7|14368.7|9
1647902070000|2022-03-21 22:34:30|14371.1|14369.1|14371.7|14369.7|14371.7|14369.7|14370.8|14368.8|5
1647902080000|2022-03-21 22:34:40|14371.8|14369.8|14371.6|14369.6|14372.3|14370.3|14371.1|14369.1|10
1647902090000|2022-03-21 22:34:50|14371.4|14369.4|14371.7|14369.7|14371.7|14369.7|14371.4|14369.4|1
1647902100000|2022-03-21 22:35:00|14371.8|14369.8|14373.3|14371.3|14373.6|14371.6|14371.8|14369.8|6
1647902110000|2022-03-21 22:35:10|14372.9|14370.9|14373.4|14371.4|14373.4|14371.4|14372.9|14370.9|4
1647902120000|2022-03-21 22:35:20|14373.3|14371.3|14373.6|14371.6|14373.6|14371.6|14373.2|14371.2|1
1647902130000|2022-03-21 22:35:30|14373.4|14371.4|14372.1|14370.1|14373.6|14371.6|14371.9|14369.9|5
1647902140000|2022-03-21 22:35:40|14372.2|14370.2|14372.1|14370.1|14372.4|14370.4|14371.7|14369.7|2
1647902150000|2022-03-21 22:35:50|14372.8|14370.8|14372.4|14370.4|14372.8|14370.8|14372.2|14370.2|7
1647902160000|2022-03-21 22:36:00|14372.6|14370.6|14371.8|14369.8|14372.6|14370.6|14371.7|14369.7|0
1647902170000|2022-03-21 22:36:10|14371.9|14369.9|14373.4|14371.4|14373.6|14371.6|14371.9|14369.9|14
1647902180000|2022-03-21 22:36:20|14373.6|14371.6|14373.6|14371.6|14373.9|14371.9|14373.3|14371.3|6
1647902190000|2022-03-21 22:36:30|14373.4|14371.4|14373.8|14371.8|14373.8|14371.8|14373.4|14371.4|1
1647902200000|2022-03-21 22:36:40|14374.1|14372.1|14372.2|14370.2|14374.1|14372.1|14371.8|14369.8|7
1647902210000|2022-03-21 22:36:50|14372.3|14370.3|14372.8|14370.8|14372.8|14370.8|14372.3|14370.3|1
1647902220000|2022-03-21 22:37:00|14373.4|14371.4|14373.6|14371.6|14373.6|14371.6|14373.4|14371.4|2
1647902230000|2022-03-21 22:37:10|14373.7|14371.7|14373.9|14371.9|14373.9|14371.9|14373.6|14371.6|5
1647902240000|2022-03-21 22:37:20|14373.3|14371.3|14373.6|14371.6|14373.8|14371.8|14373.3|14371.3|7
1647902250000|2022-03-21 22:37:30|14373.4|14371.4|14371.7|14369.7|14373.6|14371.6|14371.7|14369.7|5
1647902260000|2022-03-21 22:37:40|14371.8|14369.8|14372.3|14370.3|14372.3|14370.3|14371.8|14369.8|0
1647902270000|2022-03-21 22:37:50|14372.2|14370.2|14371.8|14369.8|14372.2|14370.2|14371.4|14369.4|3
1647902280000|2022-03-21 22:38:00|14371.6|14369.6|14371.8|14369.8|14371.8|14369.8|14371.6|14369.6|2
1647902290000|2022-03-21 22:38:10|14371.7|14369.7|14372.8|14370.8|14372.8|14370.8|14371.6|14369.6|3
1647902300000|2022-03-21 22:38:20|14372.6|14370.6|14373.2|14371.2|14373.4|14371.4|14372.1|14370.1|8
1647902310000|2022-03-21 22:38:30|14373.3|14371.3|14374.2|14372.2|14374.2|14372.2|14373.3|14371.3|5
1647902320000|2022-03-21 22:38:40|14373.9|14371.9|14374.1|14372.1|14374.3|14372.3|14373.8|14371.8|4
1647902330000|2022-03-21 22:38:50|14374.2|14372.2|14374.3|14372.3|14374.3|14372.3|14373.9|14371.9|2
1647902340000|2022-03-21 22:39:00|14374.4|14372.4|14374.4|14372.4|14374.7|14372.7|14374.4|14372.4|6
1647902350000|2022-03-21 22:39:10|14374.6|14372.6|14374.4|14372.4|14374.6|14372.6|14374.4|14372.4|3
1647902360000|2022-03-21 22:39:20|14374.6|14372.6|14374.4|14372.4|14374.6|14372.6|14374.2|14372.2|2
1647902370000|2022-03-21 22:39:30|14373.3|14371.3|14373.7|14371.7|14373.7|14371.7|14373.2|14371.2|10
1647902380000|2022-03-21 22:39:40|||||||||1
1647902390000|2022-03-21 22:39:50|14373.6|14371.6|14374.2|14372.2|14374.3|14372.3|14373.6|14371.6|6
1647902400000|2022-03-21 22:40:00|14374.3|14372.3|14374.4|14372.4|14374.4|14372.4|14374.3|14372.3|0
1647902410000|2022-03-21 22:40:10|14374.6|14372.6|14374.4|14372.4|14374.6|14372.6|14374.4|14372.4|1
1647902420000|2022-03-21 22:40:20|14373.7|14371.7|14374.4|14372.4|14374.4|14372.4|14373.7|14371.7|7
1647902430000|2022-03-21 22:40:30|14374.7|14372.7|14375.2|14373.2|14375.6|14373.6|14374.3|14372.3|8
1647902440000|2022-03-21 22:40:40|14375.3|14373.3|14375.1|14373.1|14375.6|14373.6|14375.1|14373.1|0
1647902450000|2022-03-21 22:40:50|14375.2|14373.2|14375.4|14373.4|14375.6|14373.6|14375.2|14373.2|2
1647902460000|2022-03-21 22:41:00|14375.7|14373.7|14375.4|14373.4|14375.7|14373.7|14375.4|14373.4|3
1647902470000|2022-03-21 22:41:10|14375.6|14373.6|14376.8|14374.8|14376.9|14374.9|14375.6|14373.6|9
1647902480000|2022-03-21 22:41:20|14376.7|14374.7|14376.8|14374.8|14376.8|14374.8|14376.4|14374.4|1
1647902490000|2022-03-21 22:41:30|14376.9|14374.9|14377.8|14375.8|14377.8|14375.8|14376.9|14374.9|6
1647902500000|2022-03-21 22:41:40|14378.1|14376.1|14377.2|14375.2|14378.1|14376.1|14377.2|14375.2|5
1647902510000|2022-03-21 22:41:50|14377.3|14375.3|14377.2|14375.2|14377.6|14375.6|14377.2|14375.2|1
1647902520000|2022-03-21 22:42:00|14376.9|14374.9|14376.3|14374.3|14376.9|14374.9|14376.3|14374.3|8
1647902530000|2022-03-21 22:42:10|14376.2|14374.2|14375.7|14373.7|14376.2|14374.2|14375.6|14373.6|9
1647902540000|2022-03-21 22:42:20|14375.6|14373.6|14375.6|14373.6|14375.6|14373.6|14375.6|14373.6|0
1647902550000|2022-03-21 22:42:30|14375.8|14373.8|14375.8|14373.8|14375.8|14373.8|14375.8|14373.8|0
1647902560000|2022-03-21 22:42:40|14376.1|14374.1|14376.8|14374.8|14376.9|14374.9|14376.1|14374.1|6
1647902570000|2022-03-21 22:42:50|14376.9|14374.9|14377.9|14375.9|14377.9|14375.9|14376.9|14374.9|9
1647902580000|2022-03-21 22:43:00|14377.8|14375.8|14377.4|14375.4|14378.1|14376.1|14377.2|14375.2|7
1647902590000|2022-03-21 22:43:10|14377.6|14375.6|14377.4|14375.4|14377.6|14375.6|14377.2|14375.2|3
1647902600000|2022-03-21 22:43:20|14377.3|14375.3|14377.7|14375.7|14377.7|14375.7|14377.2|14375.2|0
1647902610000|2022-03-21 22:43:30|14377.8|14375.8|14377.9|14375.9|14377.9|14375.9|14377.8|14375.8|0
1647902630000|2022-03-21 22:43:50|14378.1|14376.1|14377.9|14375.9|14378.2|14376.2|14377.9|14375.9|4
1647902640000|2022-03-21 22:44:00|14377.8|14375.8|14377.9|14375.9|14377.9|14375.9|14377.8|14375.8|1
1647902650000|2022-03-21 22:44:10|14377.8|14375.8|14377.9|14375.9|14377.9|14375.9|14377.8|14375.8|1
1647902660000|2022-03-21 22:44:20|14377.8|14375.8|14377.7|14375.7|14377.9|14375.9|14377.7|14375.7|2
1647902670000|2022-03-21 22:44:30|14377.8|14375.8|14377.7|14375.7|14378.1|14376.1|14377.7|14375.7|2
1647902680000|2022-03-21 22:44:40|14377.8|14375.8|14377.7|14375.7|14377.8|14375.8|14377.7|14375.7|0
1647902690000|2022-03-21 22:44:50|14377.6|14375.6|14377.9|14375.9|14378.1|14376.1|14377.6|14375.6|3
1647902700000|2022-03-21 22:45:00|14377.8|14375.8|14377.9|14375.9|14378.6|14376.6|14377.8|14375.8|16
1647902710000|2022-03-21 22:45:10|14377.8|14375.8|14377.9|14375.9|14378.1|14376.1|14377.7|14375.7|6
1647902720000|2022-03-21 22:45:20|14377.8|14375.8|14377.8|14375.8|14377.8|14375.8|14377.7|14375.7|3
1647902730000|2022-03-21 22:45:30|14377.7|14375.7|14377.1|14375.1|14377.7|14375.7|14377.1|14375.1|3
1647902740000|2022-03-21 22:45:40|14376.9|14374.9|14375.6|14373.6|14376.9|14374.9|14375.3|14373.3|31
1647902750000|2022-03-21 22:45:50|14375.7|14373.7|14375.4|14373.4|14375.7|14373.7|14375.2|14373.2|4
1647902760000|2022-03-21 22:46:00|14375.1|14373.1|14374.8|14372.8|14375.1|14373.1|14374.2|14372.2|7
1647902770000|2022-03-21 22:46:10|14374.6|14372.6|14374.4|14372.4|14374.6|14372.6|14374.3|14372.3|0
1647902780000|2022-03-21 22:46:20|14374.6|14372.6|14374.2|14372.2|14374.7|14372.7|14374.1|14372.1|2
1647902790000|2022-03-21 22:46:30|14374.4|14372.4|14374.6|14372.6|14374.8|14372.8|14374.4|14372.4|3
1647902800000|2022-03-21 22:46:40|14374.4|14372.4|14374.3|14372.3|14374.7|14372.7|14374.3|14372.3|1
1647902810000|2022-03-21 22:46:50|14374.2|14372.2|14371.8|14369.8|14374.4|14372.4|14371.6|14369.6|22
1647902820000|2022-03-21 22:47:00|14371.9|14369.9|14373.6|14371.6|14374.3|14372.3|14371.8|14369.8|16
1647902830000|2022-03-21 22:47:10|14373.4|14371.4|14373.8|14371.8|14373.8|14371.8|14373.4|14371.4|0
1647902840000|2022-03-21 22:47:20|14373.3|14371.3|14373.6|14371.6|14373.7|14371.7|14373.3|14371.3|1
1647902850000|2022-03-21 22:47:30|14373.9|14371.9|14374.3|14372.3|14374.8|14372.8|14373.9|14371.9|22
1647902860000|2022-03-21 22:47:40|14374.2|14372.2|14374.9|14372.9|14375.3|14373.3|14374.2|14372.2|17
1647902870000|2022-03-21 22:47:50|14375.1|14373.1|14373.7|14371.7|14375.2|14373.2|14373.3|14371.3|5
1647902880000|2022-03-21 22:48:00|14373.8|14371.8|14375.1|14373.1|14375.1|14373.1|14373.4|14371.4|16
1647902890000|2022-03-21 22:48:10|14374.9|14372.9|14374.8|14372.8|14374.9|14372.9|14374.8|14372.8|1
1647902900000|2022-03-21 22:48:20|14374.9|14372.9|14375.1|14373.1|14375.1|14373.1|14374.9|14372.9|5
1647902910000|2022-03-21 22:48:30|14374.9|14372.9|14374.9|14372.9|14375.1|14373.1|14374.9|14372.9|2
1647902920000|2022-03-21 22:48:40|14375.1|14373.1|14374.9|14372.9|14375.1|14373.1|14374.9|14372.9|0
1647902940000|2022-03-21 22:49:00|14374.8|14372.8|14374.7|14372.7|14374.8|14372.8|14374.7|14372.7|1
1647902950000|2022-03-21 22:49:10|14374.8|14372.8|14374.8|14372.8|14375.2|14373.2|14374.7|14372.7|0
1647902960000|2022-03-21 22:49:20|14374.7|14372.7|14374.6|14372.6|14374.9|14372.9|14374.6|14372.6|2
1647902970000|2022-03-21 22:49:30|14374.4|14372.4|14374.2|14372.2|14374.6|14372.6|14374.2|14372.2|3
1647902980000|2022-03-21 22:49:40|14374.4|14372.4|14374.3|14372.3|14374.4|14372.4|14374.3|14372.3|1
1647902990000|2022-03-21 22:49:50|14374.2|14372.2|14374.3|14372.3|14374.4|14372.4|14374.2|14372.2|0
1647903000000|2022-03-21 22:50:00|14374.2|14372.2|14375.7|14373.7|14375.7|14373.7|14374.2|14372.2|11
1647903010000|2022-03-21 22:50:10|14375.1|14373.1|14375.7|14373.7|14375.7|14373.7|14375.1|14373.1|4
1647903020000|2022-03-21 22:50:20|14375.4|14373.4|14374.6|14372.6|14375.6|14373.6|14374.2|14372.2|8
1647903030000|2022-03-21 22:50:30|14374.4|14372.4|14374.6|14372.6|14374.7|14372.7|14374.4|14372.4|0
1647903040000|2022-03-21 22:50:40|14374.4|14372.4|14374.6|14372.6|14374.6|14372.6|14374.4|14372.4|0
1647903050000|2022-03-21 22:50:50|14374.7|14372.7|14375.6|14373.6|14375.7|14373.7|14374.6|14372.6|3
1647903060000|2022-03-21 22:51:00|14375.7|14373.7|14375.9|14373.9|14375.9|14373.9|14375.4|14373.4|0
1647903070000|2022-03-21 22:51:10|14376.1|14374.1|14377.1|14375.1|14377.3|14375.3|14376.1|14374.1|6
1647903080000|2022-03-21 22:51:20|14376.9|14374.9|14377.8|14375.8|14377.9|14375.9|14376.9|14374.9|9
1647903090000|2022-03-21 22:51:30|14377.9|14375.9|14378.1|14376.1|14378.1|14376.1|14377.9|14375.9|1
1647903100000|2022-03-21 22:51:40|14378.2|14376.2|14378.1|14376.1|14378.3|14376.3|14377.6|14375.6|7
1647903110000|2022-03-21 22:51:50|14377.9|14375.9|14376.9|14374.9|14378.1|14376.1|14376.9|14374.9|2
1647903120000|2022-03-21 22:52:00|14377.6|14375.6|14379.4|14377.4|14379.4|14377.4|14377.6|14375.6|26
1647903130000|2022-03-21 22:52:10|14379.9|14377.9|14380.1|14378.1|14380.1|14378.1|14379.8|14377.8|11
1647903140000|2022-03-21 22:52:20|14379.9|14377.9|14380.2|14378.2|14380.2|14378.2|14379.8|14377.8|8
1647903150000|2022-03-21 22:52:30|14380.1|14378.1|14380.1|14378.1|14380.1|14378.1|14380.1|14378.1|5
1647903160000|2022-03-21 22:52:40|14379.7|14377.7|14380.1|14378.1|14380.2|14378.2|14379.7|14377.7|2
1647903170000|2022-03-21 22:52:50|14380.2|14378.2|14380.1|14378.1|14380.2|14378.2|14380.1|14378.1|2
1647903180000|2022-03-21 22:53:00|14379.9|14377.9|14380.2|14378.2|14380.3|14378.3|14379.9|14377.9|4
1647903190000|2022-03-21 22:53:10|14380.3|14378.3|14379.9|14377.9|14380.3|14378.3|14379.9|14377.9|0
1647903200000|2022-03-21 22:53:20|14379.7|14377.7|14379.2|14377.2|14379.7|14377.7|14378.6|14376.6|4
1647903210000|2022-03-21 22:53:30|14378.8|14376.8|14379.1|14377.1|14379.3|14377.3|14378.8|14376.8|3
1647903230000|2022-03-21 22:53:50|14379.2|14377.2|14379.3|14377.3|14379.3|14377.3|14379.1|14377.1|0
1647903240000|2022-03-21 22:54:00|14379.1|14377.1|14379.1|14377.1|14379.1|14377.1|14378.8|14376.8|2
1647903250000|2022-03-21 22:54:10|14378.9|14376.9|14379.3|14377.3|14379.3|14377.3|14378.8|14376.8|2
1647903260000|2022-03-21 22:54:20|14379.2|14377.2|14378.8|14376.8|14379.3|14377.3|14378.8|14376.8|2
1647903270000|2022-03-21 22:54:30|14378.9|14376.9|14379.1|14377.1|14379.3|14377.3|14378.8|14376.8|2
1647903280000|2022-03-21 22:54:40|14379.2|14377.2|14379.8|14377.8|14379.8|14377.8|14379.2|14377.2|4
1647903290000|2022-03-21 22:54:50|14379.6|14377.6|14379.3|14377.3|14379.6|14377.6|14379.3|14377.3|0
1647903300000|2022-03-21 22:55:00|14379.4|14377.4|14379.4|14377.4|14379.4|14377.4|14379.4|14377.4|0
1647903310000|2022-03-21 22:55:10|14379.6|14377.6|14379.3|14377.3|14379.6|14377.6|14379.3|14377.3|0
1647903320000|2022-03-21 22:55:20|14379.4|14377.4|14379.3|14377.3|14379.6|14377.6|14379.3|14377.3|5
1647903350000|2022-03-21 22:55:50|14379.9|14377.9|14379.9|14377.9|14379.9|14377.9|14379.9|14377.9|7
1647903360000|2022-03-21 22:56:00|14379.8|14377.8|14380.2|14378.2|14380.2|14378.2|14379.7|14377.7|4
1647903370000|2022-03-21 22:56:10|14379.9|14377.9|14379.6|14377.6|14379.9|14377.9|14379.6|14377.6|3
1647903380000|2022-03-21 22:56:20|14379.7|14377.7|14379.1|14377.1|14379.7|14377.7|14378.9|14376.9|2
1647903390000|2022-03-21 22:56:30|14379.2|14377.2|14378.6|14376.6|14379.2|14377.2|14378.4|14376.4|1
1647903400000|2022-03-21 22:56:40|14378.4|14376.4|14378.7|14376.7|14378.8|14376.8|14378.4|14376.4|6
1647903410000|2022-03-21 22:56:50|14379.7|14377.7|14379.7|14377.7|14379.7|14377.7|14379.7|14377.7|13
1647903420000|2022-03-21 22:57:00|14379.6|14377.6|14378.9|14376.9|14379.7|14377.7|14378.9|14376.9|9
1647903430000|2022-03-21 22:57:10|14379.1|14377.1|14379.1|14377.1|14379.1|14377.1|14379.1|14377.1|0
1647903440000|2022-03-21 22:57:20|14379.3|14377.3|14379.3|14377.3|14379.4|14377.4|14379.2|14377.2|17
1647903450000|2022-03-21 22:57:30|14379.4|14377.4|14378.6|14376.6|14379.4|14377.4|14378.6|14376.6|4
1647903460000|2022-03-21 22:57:40|14378.4|14376.4|14378.2|14376.2|14378.4|14376.4|14378.2|14376.2|0
1647903470000|2022-03-21 22:57:50|14378.1|14376.1|14377.6|14375.6|14378.3|14376.3|14377.6|14375.6|0
1647903480000|2022-03-21 22:58:00|14377.4|14375.4|14377.7|14375.7|14377.7|14375.7|14377.4|14375.4|5
1647903490000|2022-03-21 22:58:10|14377.6|14375.6|14377.1|14375.1|14377.6|14375.6|14377.1|14375.1|3
1647903500000|2022-03-21 22:58:20|14377.2|14375.2|14377.1|14375.1|14377.2|14375.2|14377.1|14375.1|0
1647903510000|2022-03-21 22:58:30|14376.6|14374.6|14376.4|14374.4|14376.6|14374.6|14376.4|14374.4|4
1647903520000|2022-03-21 22:58:40|14376.3|14374.3|14376.7|14374.7|14376.7|14374.7|14376.3|14374.3|2
1647903530000|2022-03-21 22:58:50|14376.6|14374.6|14376.3|14374.3|14376.6|14374.6|14375.9|14373.9|0
1647903540000|2022-03-21 22:59:00|14376.2|14374.2|14376.4|14374.4|14376.8|14374.8|14376.2|14374.2|5
1647903550000|2022-03-21 22:59:10|14376.6|14374.6|14375.3|14373.3|14376.6|14374.6|14375.3|14373.3|8
1647903560000|2022-03-21 22:59:20|14375.4|14373.4|14375.2|14373.2|14375.4|14373.4|14375.2|14373.2|3
1647903570000|2022-03-21 22:59:30|14375.1|14373.1|14374.4|14372.4|14375.1|14373.1|14374.3|14372.3|4
1647903580000|2022-03-21 22:59:40|14374.3|14372.3|14374.2|14372.2|14374.3|14372.3|14373.9|14371.9|17
1647903590000|2022-03-21 22:59:50|14374.1|14372.1|14373.7|14371.7|14374.2|14372.2|14373.4|14371.4|3
1647903600000|2022-03-21 23:00:00|14373.6|14371.6|14373.2|14371.2|14374.1|14372.1|14369.8|14367.8|196
1647903610000|2022-03-21 23:00:10|14373.1|14371.1|14373.1|14371.1|14373.2|14371.2|14372.3|14370.3|2
1647903620000|2022-03-21 23:00:20|14372.9|14370.9|14372.4|14370.4|14373.1|14371.1|14372.4|14370.4|11
1647903630000|2022-03-21 23:00:30|14372.6|14370.6|14374.3|14372.3|14374.6|14372.6|14372.6|14370.6|5
1647903640000|2022-03-21 23:00:40|14374.2|14372.2|14374.8|14372.8|14374.9|14372.9|14374.2|14372.2|6
1647903650000|2022-03-21 23:00:50|14374.9|14372.9|14373.6|14371.6|14374.9|14372.9|14373.3|14371.3|9
1647903660000|2022-03-21 23:01:00|14373.4|14371.4|14373.7|14371.7|14373.8|14371.8|14373.4|14371.4|1
1647903670000|2022-03-21 23:01:10|14373.8|14371.8|14373.2|14371.2|14373.8|14371.8|14373.2|14371.2|3
1647903680000|2022-03-21 23:01:20|14373.1|14371.1|14372.4|14370.4|14373.1|14371.1|14372.3|14370.3|0
1647903700000|2022-03-21 23:01:40|14372.3|14370.3|14372.3|14370.3|14372.4|14370.4|14372.3|14370.3|7
1647903710000|2022-03-21 23:01:50|14372.6|14370.6|14372.4|14370.4|14372.7|14370.7|14372.2|14370.2|3
1647903720000|2022-03-21 23:02:00|14372.7|14370.7|14373.6|14371.6|14373.6|14371.6|14372.3|14370.3|4
1647903730000|2022-03-21 23:02:10|14373.2|14371.2|14373.7|14371.7|14374.3|14372.3|14373.1|14371.1|3
1647903740000|2022-03-21 23:02:20|14373.6|14371.6|14373.7|14371.7|14373.8|14371.8|14373.3|14371.3|0
1647903750000|2022-03-21 23:02:30|14373.6|14371.6|14373.7|14371.7|14373.9|14371.9|14373.6|14371.6|0
1647903760000|2022-03-21 23:02:40|14373.4|14371.4|14373.7|14371.7|14373.7|14371.7|14373.4|14371.4|1
1647903770000|2022-03-21 23:02:50|14373.6|14371.6|14373.8|14371.8|14373.8|14371.8|14373.6|14371.6|0
1647903780000|2022-03-21 23:03:00|14373.9|14371.9|14374.6|14372.6|14374.6|14372.6|14373.6|14371.6|3
1647903790000|2022-03-21 23:03:10|14373.4|14371.4|14373.6|14371.6|14373.6|14371.6|14373.3|14371.3|3
1647903800000|2022-03-21 23:03:20|14373.4|14371.4|14373.9|14371.9|14374.1|14372.1|14373.4|14371.4|4
1647903810000|2022-03-21 23:03:30|14374.1|14372.1|14373.8|14371.8|14374.1|14372.1|14373.8|14371.8|2
1647903820000|2022-03-21 23:03:40|14373.9|14371.9|14374.1|14372.1|14374.1|14372.1|14373.9|14371.9|0
1647903830000|2022-03-21 23:03:50|14373.9|14371.9|14373.9|14371.9|14374.1|14372.1|14373.9|14371.9|0
1647903840000|2022-03-21 23:04:00|14374.1|14372.1|14374.3|14372.3|14374.9|14372.9|14373.9|14371.9|1
1647903850000|2022-03-21 23:04:10|14374.2|14372.2|14373.6|14371.6|14374.2|14372.2|14373.6|14371.6|2
1647903860000|2022-03-21 23:04:20|14373.7|14371.7|14373.6|14371.6|14373.8|14371.8|14373.6|14371.6|0
1647903880000|2022-03-21 23:04:40|14373.3|14371.3|14374.4|14372.4|14374.4|14372.4|14373.2|14371.2|1
1647903890000|2022-03-21 23:04:50|14374.6|14372.6|14374.6|14372.6|14374.6|14372.6|14374.6|14372.6|0
1647903900000|2022-03-21 23:05:00|14374.7|14372.7|14374.7|14372.7|14374.7|14372.7|14374.7|14372.7|2
1647903930000|2022-03-21 23:05:30|14374.8|14372.8|14374.8|14372.8|14374.8|14372.8|14374.8|14372.8|0
1647903940000|2022-03-21 23:05:40|14374.7|14372.7|14373.8|14371.8|14374.8|14372.8|14373.8|14371.8|4
1647903950000|2022-03-21 23:05:50|14374.1|14372.1|14373.8|14371.8|14374.1|14372.1|14373.8|14371.8|2
1647903970000|2022-03-21 23:06:10|14373.9|14371.9|14373.8|14371.8|14374.1|14372.1|14373.8|14371.8|0
1647903980000|2022-03-21 23:06:20|14373.9|14371.9|14374.3|14372.3|14374.3|14372.3|14373.8|14371.8|1
1647903990000|2022-03-21 23:06:30|14374.1|14372.1|14374.3|14372.3|14374.4|14372.4|14373.9|14371.9|1
1647904000000|2022-03-21 23:06:40|14374.4|14372.4|14374.3|14372.3|14374.4|14372.4|14374.2|14372.2|5
1647904010000|2022-03-21 23:06:50|14374.2|14372.2|14374.3|14372.3|14374.8|14372.8|14374.1|14372.1|5
1647904020000|2022-03-21 23:07:00|14374.4|14372.4|14374.8|14372.8|14374.9|14372.9|14374.4|14372.4|1
1647904030000|2022-03-21 23:07:10|14374.9|14372.9|14376.1|14374.1|14376.1|14374.1|14374.8|14372.8|6
1647904040000|2022-03-21 23:07:20|14375.8|14373.8|14375.8|14373.8|14376.1|14374.1|14375.7|14373.7|0
1647904050000|2022-03-21 23:07:30|14375.9|14373.9|14376.1|14374.1|14376.1|14374.1|14375.9|14373.9|2
1647904060000|2022-03-21 23:07:40|14374.3|14372.3|14374.1|14372.1|14374.3|14372.3|14374.1|14372.1|7
1647904070000|2022-03-21 23:07:50|14374.4|14372.4|14374.3|14372.3|14374.4|14372.4|14374.2|14372.2|1
1647904080000|2022-03-21 23:08:00|14374.2|14372.2|14374.3|14372.3|14374.3|14372.3|14374.1|14372.1|0
1647904090000|2022-03-21 23:08:10|14374.2|14372.2|14374.9|14372.9|14374.9|14372.9|14374.1|14372.1|3
1647904100000|2022-03-21 23:08:20|14374.8|14372.8|14374.4|14372.4|14374.9|14372.9|14374.3|14372.3|0
1647904110000|2022-03-21 23:08:30|14374.3|14372.3|14374.1|14372.1|14374.3|14372.3|14374.1|14372.1|1
1647904120000|2022-03-21 23:08:40|14373.9|14371.9|14373.3|14371.3|14373.9|14371.9|14373.3|14371.3|7
1647904130000|2022-03-21 23:08:50|14373.4|14371.4|14373.8|14371.8|14373.8|14371.8|14373.4|14371.4|1
1647904140000|2022-03-21 23:09:00|14373.7|14371.7|14373.9|14371.9|14374.4|14372.4|14373.4|14371.4|5
1647904150000|2022-03-21 23:09:10|14374.3|14372.3|14373.6|14371.6|14374.3|14372.3|14373.6|14371.6|12
1647904160000|2022-03-21 23:09:20|14373.4|14371.4|14373.6|14371.6|14373.6|14371.6|14373.4|14371.4|0
1647904170000|2022-03-21 23:09:30|14373.7|14371.7|14373.7|14371.7|14373.7|14371.7|14373.7|14371.7|0
1647904180000|2022-03-21 23:09:40|14373.6|14371.6|14373.4|14371.4|14373.8|14371.8|14373.3|14371.3|0
1647904190000|2022-03-21 23:09:50|14373.3|14371.3|14372.1|14370.1|14373.3|14371.3|14371.7|14369.7|12
1647904200000|2022-03-21 23:10:00|14372.2|14370.2|14372.3|14370.3|14373.1|14371.1|14371.9|14369.9|7
1647904210000|2022-03-21 23:10:10|14372.4|14370.4|14372.3|14370.3|14372.9|14370.9|14372.3|14370.3|3
1647904220000|2022-03-21 23:10:20|14372.6|14370.6|14371.8|14369.8|14372.6|14370.6|14371.7|14369.7|4
1647904230000|2022-03-21 23:10:30|14371.6|14369.6|14366.8|14364.8|14371.6|14369.6|14364.8|14362.8|154
1647904240000|2022-03-21 23:10:40|14366.7|14364.7|14364.1|14362.1|14366.7|14364.7|14363.7|14361.7|25
1647904250000|2022-03-21 23:10:50|14364.2|14362.2|14365.1|14363.1|14365.3|14363.3|14363.9|14361.9|17
1647904260000|2022-03-21 23:11:00|14365.8|14363.8|14368.1|14366.1|14368.1|14366.1|14365.1|14363.1|9
1647904270000|2022-03-21 23:11:10|14368.2|14366.2|14368.8|14366.8|14369.1|14367.1|14368.1|14366.1|6
1647904280000|2022-03-21 23:11:20|14368.2|14366.2|14367.3|14365.3|14368.7|14366.7|14366.6|14364.6|20
1647904290000|2022-03-21 23:11:30|14367.2|14365.2|14367.3|14365.3|14367.6|14365.6|14367.2|14365.2|3
1647904300000|2022-03-21 23:11:40|14367.4|14365.4|14367.9|14365.9|14368.3|14366.3|14367.2|14365.2|10
1647904310000|2022-03-21 23:11:50|14367.7|14365.7|14367.7|14365.7|14367.9|14365.9|14367.3|14365.3|5
1647904320000|2022-03-21 23:12:00|14367.8|14365.8|14367.6|14365.6|14368.1|14366.1|14367.4|14365.4|2
1647904330000|2022-03-21 23:12:10|14367.7|14365.7|14367.6|14365.6|14367.9|14365.9|14367.6|14365.6|1
1647904340000|2022-03-21 23:12:20|14367.2|14365.2|14367.1|14365.1|14368.1|14366.1|14366.9|14364.9|12
1647904350000|2022-03-21 23:12:30|14366.9|14364.9|14365.2|14363.2|14367.1|14365.1|14364.9|14362.9|14
1647904360000|2022-03-21 23:12:40|14365.1|14363.1|14364.4|14362.4|14365.1|14363.1|14364.1|14362.1|15
1647904370000|2022-03-21 23:12:50|14364.6|14362.6|14364.8|14362.8|14365.1|14363.1|14364.3|14362.3|5
1647904380000|2022-03-21 23:13:00|14364.3|14362.3|14365.8|14363.8|14365.8|14363.8|14364.3|14362.3|11
1647904390000|2022-03-21 23:13:10|14366.2|14364.2|14366.1|14364.1|14366.3|14364.3|14365.7|14363.7|5
1647904400000|2022-03-21 23:13:20|14366.2|14364.2|14366.3|14364.3|14366.3|14364.3|14366.2|14364.2|1
1647904410000|2022-03-21 23:13:30|14366.7|14364.7|14365.7|14363.7|14366.7|14364.7|14365.7|14363.7|5
1647904420000|2022-03-21 23:13:40|14365.8|14363.8|14364.2|14362.2|14365.8|14363.8|14364.2|14362.2|14
1647904430000|2022-03-21 23:13:50|14363.8|14361.8|14363.6|14361.6|14363.8|14361.8|14362.6|14360.6|37
1647904440000|2022-03-21 23:14:00|14363.7|14361.7|14366.1|14364.1|14366.9|14364.9|14363.7|14361.7|16
1647904450000|2022-03-21 23:14:10|14366.7|14364.7|14365.3|14363.3|14366.7|14364.7|14365.3|14363.3|9
1647904460000|2022-03-21 23:14:20|14365.2|14363.2|14365.3|14363.3|14365.7|14363.7|14365.1|14363.1|1
1647904470000|2022-03-21 23:14:30|14365.2|14363.2|14364.4|14362.4|14365.3|14363.3|14364.4|14362.4|2
1647904480000|2022-03-21 23:14:40|14364.7|14362.7|14364.1|14362.1|14364.7|14362.7|14363.6|14361.6|4
1647904490000|2022-03-21 23:14:50|14363.8|14361.8|14363.7|14361.7|14363.8|14361.8|14363.6|14361.6|1
1647904500000|2022-03-21 23:15:00|14363.3|14361.3|14361.4|14359.4|14364.1|14362.1|14361.2|14359.2|49
1647904510000|2022-03-21 23:15:10|14361.3|14359.3|14365.4|14363.4|14365.7|14363.7|14361.2|14359.2|9
1647904520000|2022-03-21 23:15:20|14365.3|14363.3|14364.1|14362.1|14365.4|14363.4|14364.1|14362.1|4
1647904530000|2022-03-21 23:15:30|14363.9|14361.9|14364.3|14362.3|14364.3|14362.3|14363.6|14361.6|2
1647904540000|2022-03-21 23:15:40|14364.2|14362.2|14363.8|14361.8|14364.3|14362.3|14363.8|14361.8|3
1647904550000|2022-03-21 23:15:50|14363.9|14361.9|14363.3|14361.3|14364.1|14362.1|14363.1|14361.1|3
1647904560000|2022-03-21 23:16:00|14363.4|14361.4|14364.8|14362.8|14364.8|14362.8|14363.1|14361.1|4
1647904570000|2022-03-21 23:16:10|14364.7|14362.7|14364.3|14362.3|14365.3|14363.3|14364.1|14362.1|7
1647904580000|2022-03-21 23:16:20|14364.2|14362.2|14364.8|14362.8|14365.1|14363.1|14363.9|14361.9|5
1647904590000|2022-03-21 23:16:30|14364.7|14362.7|14364.6|14362.6|14365.1|14363.1|14364.2|14362.2|1
1647904600000|2022-03-21 23:16:40|14364.4|14362.4|14364.7|14362.7|14364.8|14362.8|14364.2|14362.2|1
1647904610000|2022-03-21 23:16:50|14364.8|14362.8|14364.8|14362.8|14364.9|14362.9|14364.7|14362.7|1
1647904620000|2022-03-21 23:17:00|14364.7|14362.7|14364.1|14362.1|14364.7|14362.7|14363.9|14361.9|9
1647904630000|2022-03-21 23:17:10|14364.3|14362.3|14364.7|14362.7|14364.7|14362.7|14364.3|14362.3|0
1647904640000|2022-03-21 23:17:20|14365.3|14363.3|14364.9|14362.9|14365.3|14363.3|14364.8|14362.8|9
1647904650000|2022-03-21 23:17:30|14364.8|14362.8|14363.4|14361.4|14364.8|14362.8|14363.3|14361.3|6
1647904660000|2022-03-21 23:17:40|14363.3|14361.3|14363.6|14361.6|14363.6|14361.6|14362.6|14360.6|4
1647904670000|2022-03-21 23:17:50|14363.4|14361.4|14363.9|14361.9|14364.1|14362.1|14363.4|14361.4|2
1647904680000|2022-03-21 23:18:00|14363.8|14361.8|14364.8|14362.8|14365.1|14363.1|14363.7|14361.7|1
1647904690000|2022-03-21 23:18:10|14364.9|14362.9|14366.1|14364.1|14366.2|14364.2|14364.8|14362.8|4
1647904700000|2022-03-21 23:18:20|14366.2|14364.2|14366.2|14364.2|14366.2|14364.2|14366.1|14364.1|3
1647904710000|2022-03-21 23:18:30|14365.9|14363.9|14365.1|14363.1|14366.1|14364.1|14364.6|14362.6|6
1647904720000|2022-03-21 23:18:40|14364.9|14362.9|14364.7|14362.7|14365.1|14363.1|14364.7|14362.7|0
1647904730000|2022-03-21 23:18:50|14364.8|14362.8|14365.8|14363.8|14365.8|14363.8|14364.8|14362.8|2
1647904740000|2022-03-21 23:19:00|14366.1|14364.1|14365.7|14363.7|14366.4|14364.4|14365.4|14363.4|6
1647904750000|2022-03-21 23:19:10|14365.6|14363.6|14364.8|14362.8|14366.4|14364.4|14364.8|14362.8|8
1647904760000|2022-03-21 23:19:20|14364.7|14362.7|14364.6|14362.6|14364.9|14362.9|14364.4|14362.4|5
1647904770000|2022-03-21 23:19:30|14364.4|14362.4|14365.2|14363.2|14365.6|14363.6|14364.3|14362.3|4
1647904780000|2022-03-21 23:19:40|14365.3|14363.3|14365.3|14363.3|14365.8|14363.8|14365.3|14363.3|2
1647904790000|2022-03-21 23:19:50|14365.4|14363.4|14365.8|14363.8|14365.8|14363.8|14365.4|14363.4|0
1647904800000|2022-03-21 23:20:00|14366.1|14364.1|14366.2|14364.2|14366.3|14364.3|14365.9|14363.9|10
1647904810000|2022-03-21 23:20:10|14365.2|14363.2|14365.1|14363.1|14365.3|14363.3|14365.1|14363.1|6
1647904820000|2022-03-21 23:20:20|14364.8|14362.8|14364.8|14362.8|14364.9|14362.9|14364.7|14362.7|7
1647904830000|2022-03-21 23:20:30|14364.9|14362.9|14365.9|14363.9|14365.9|14363.9|14364.9|14362.9|4
1647904840000|2022-03-21 23:20:40|14365.7|14363.7|14365.1|14363.1|14365.7|14363.7|14364.9|14362.9|3
1647904850000|2022-03-21 23:20:50|14365.2|14363.2|14365.1|14363.1|14365.2|14363.2|14365.1|14363.1|0
1647904860000|2022-03-21 23:21:00|14365.6|14363.6|14365.6|14363.6|14365.8|14363.8|14365.6|14363.6|1
1647904870000|2022-03-21 23:21:10|14365.7|14363.7|14365.3|14363.3|14365.7|14363.7|14365.2|14363.2|5
1647904880000|2022-03-21 23:21:20|14365.2|14363.2|14365.4|14363.4|14365.4|14363.4|14365.2|14363.2|0
1647904890000|2022-03-21 23:21:30|14365.6|14363.6|14366.3|14364.3|14366.3|14364.3|14365.6|14363.6|4
1647904900000|2022-03-21 23:21:40|14366.4|14364.4|14366.3|14364.3|14366.4|14364.4|14366.3|14364.3|8
1647904910000|2022-03-21 23:21:50|14366.2|14364.2|14366.4|14364.4|14366.4|14364.4|14366.2|14364.2|6
1647904920000|2022-03-21 23:22:00|14366.3|14364.3|14365.4|14363.4|14366.3|14364.3|14365.3|14363.3|12
1647904930000|2022-03-21 23:22:10|14364.6|14362.6|14363.1|14361.1|14364.6|14362.6|14362.9|14360.9|14
1647904940000|2022-03-21 23:22:20|14363.2|14361.2|14363.7|14361.7|14364.1|14362.1|14363.1|14361.1|4
1647904950000|2022-03-21 23:22:30|14363.1|14361.1|14363.1|14361.1|14363.2|14361.2|14362.8|14360.8|2
1647904960000|2022-03-21 23:22:40|14362.9|14360.9|14363.7|14361.7|14363.7|14361.7|14362.9|14360.9|6
1647904970000|2022-03-21 23:22:50|14363.8|14361.8|14363.3|14361.3|14364.7|14362.7|14363.2|14361.2|5
1647904980000|2022-03-21 23:23:00|14363.4|14361.4|14363.8|14361.8|14363.8|14361.8|14363.2|14361.2|1
1647904990000|2022-03-21 23:23:10|14363.7|14361.7|14364.6|14362.6|14364.6|14362.6|14363.7|14361.7|3
1647905000000|2022-03-21 23:23:20|14364.4|14362.4|14363.6|14361.6|14364.6|14362.6|14363.6|14361.6|16
1647905010000|2022-03-21 23:23:30|14363.4|14361.4|14364.1|14362.1|14364.1|14362.1|14363.2|14361.2|2
1647905020000|2022-03-21 23:23:40|14364.2|14362.2|14364.1|14362.1|14364.3|14362.3|14363.9|14361.9|2
1647905030000|2022-03-21 23:23:50|14364.2|14362.2|14363.9|14361.9|14364.3|14362.3|14363.8|14361.8|2
1647905040000|2022-03-21 23:24:00|14364.1|14362.1|14364.4|14362.4|14364.4|14362.4|14363.8|14361.8|3
1647905060000|2022-03-21 23:24:20|14364.3|14362.3|14364.1|14362.1|14364.4|14362.4|14364.1|14362.1|1
1647905070000|2022-03-21 23:24:30|14364.2|14362.2|14364.2|14362.2|14364.4|14362.4|14364.1|14362.1|5
1647905080000|2022-03-21 23:24:40|14363.7|14361.7|14364.1|14362.1|14364.3|14362.3|14363.6|14361.6|5
1647905090000|2022-03-21 23:24:50|14364.2|14362.2|14364.6|14362.6|14364.7|14362.7|14364.2|14362.2|2
1647905100000|2022-03-21 23:25:00|14364.7|14362.7|14364.7|14362.7|14364.7|14362.7|14364.6|14362.6|0
1647905110000|2022-03-21 23:25:10|14364.9|14362.9|14365.3|14363.3|14365.3|14363.3|14364.9|14362.9|5
1647905120000|2022-03-21 23:25:20|14365.2|14363.2|14364.6|14362.6|14365.2|14363.2|14364.6|14362.6|1
1647905130000|2022-03-21 23:25:30|14364.4|14362.4|14364.3|14362.3|14364.4|14362.4|14363.8|14361.8|0
1647905140000|2022-03-21 23:25:40|14363.6|14361.6|14363.4|14361.4|14363.7|14361.7|14363.1|14361.1|7
1647905150000|2022-03-21 23:25:50|14363.6|14361.6|14363.8|14361.8|14363.8|14361.8|14363.6|14361.6|1
1647905160000|2022-03-21 23:26:00|14363.9|14361.9|14363.8|14361.8|14364.1|14362.1|14363.8|14361.8|0
1647905170000|2022-03-21 23:26:10|14363.9|14361.9|14364.1|14362.1|14364.1|14362.1|14363.9|14361.9|0
1647905180000|2022-03-21 23:26:20|14363.9|14361.9|14363.7|14361.7|14363.9|14361.9|14363.7|14361.7|1
1647905190000|2022-03-21 23:26:30|14363.1|14361.1|14362.6|14360.6|14363.1|14361.1|14362.6|14360.6|7
1647905200000|2022-03-21 23:26:40|14362.3|14360.3|14361.6|14359.6|14362.3|14360.3|14361.1|14359.1|9
1647905210000|2022-03-21 23:26:50|14361.7|14359.7|14362.3|14360.3|14362.7|14360.7|14361.7|14359.7|7
1647905220000|2022-03-21 23:27:00|14362.4|14360.4|14363.6|14361.6|14363.8|14361.8|14362.4|14360.4|4
1647905230000|2022-03-21 23:27:10|14363.4|14361.4|14363.3|14361.3|14363.6|14361.6|14363.3|14361.3|1
1647905240000|2022-03-21 23:27:20|14363.2|14361.2|14362.8|14360.8|14363.3|14361.3|14362.6|14360.6|0
1647905250000|2022-03-21 23:27:30|14362.7|14360.7|14362.6|14360.6|14363.2|14361.2|14362.6|14360.6|1
1647905260000|2022-03-21 23:27:40|14362.7|14360.7|14362.7|14360.7|14362.7|14360.7|14362.1|14360.1|5
1647905270000|2022-03-21 23:27:50|14361.8|14359.8|14362.3|14360.3|14362.8|14360.8|14361.8|14359.8|5
1647905280000|2022-03-21 23:28:00|14362.4|14360.4|14362.9|14360.9|14363.2|14361.2|14362.1|14360.1|4
1647905290000|2022-03-21 23:28:10|14363.7|14361.7|14363.6|14361.6|14363.7|14361.7|14363.3|14361.3|2
1647905300000|2022-03-21 23:28:20|14363.4|14361.4|14364.6|14362.6|14364.7|14362.7|14363.4|14361.4|6
1647905310000|2022-03-21 23:28:30|14364.1|14362.1|14364.8|14362.8|14365.3|14363.3|14364.1|14362.1|25
1647905320000|2022-03-21 23:28:40|14364.7|14362.7|14364.7|14362.7|14365.6|14363.6|14364.3|14362.3|4
1647905330000|2022-03-21 23:28:50|14365.3|14363.3|14365.8|14363.8|14365.8|14363.8|14364.8|14362.8|11
1647905340000|2022-03-21 23:29:00|14365.3|14363.3|14364.8|14362.8|14365.4|14363.4|14364.8|14362.8|10
1647905350000|2022-03-21 23:29:10|14364.9|14362.9|14364.7|14362.7|14364.9|14362.9|14364.6|14362.6|1
1647905360000|2022-03-21 23:29:20|14364.8|14362.8|14365.6|14363.6|14365.8|14363.8|14364.8|14362.8|8
1647905370000|2022-03-21 23:29:30|14365.7|14363.7|14367.3|14365.3|14368.2|14366.2|14365.7|14363.7|31
1647905380000|2022-03-21 23:29:40|14367.4|14365.4|14366.8|14364.8|14367.4|14365.4|14366.8|14364.8|1
1647905390000|2022-03-21 23:29:50|14366.9|14364.9|14366.7|14364.7|14367.3|14365.3|14366.4|14364.4|12
1647905400000|2022-03-21 23:30:00|14366.6|14364.6|14366.8|14364.8|14367.7|14365.7|14366.4|14364.4|6
1647905410000|2022-03-21 23:30:10|14366.7|14364.7|14366.7|14364.7|14366.9|14364.9|14365.8|14363.8|4
1647905420000|2022-03-21 23:30:20|14366.8|14364.8|14367.8|14365.8|14368.1|14366.1|14366.7|14364.7|16
1647905430000|2022-03-21 23:30:30|14367.9|14365.9|14366.3|14364.3|14367.9|14365.9|14366.2|14364.2|5
1647905440000|2022-03-21 23:30:40|14366.1|14364.1|14366.8|14364.8|14367.1|14365.1|14365.7|14363.7|4
1647905450000|2022-03-21 23:30:50|14367.1|14365.1|14366.6|14364.6|14367.6|14365.6|14366.4|14364.4|2
1647905460000|2022-03-21 23:31:00|14366.4|14364.4|14365.8|14363.8|14366.8|14364.8|14365.8|14363.8|3
1647905470000|2022-03-21 23:31:10|14365.3|14363.3|14364.3|14362.3|14365.3|14363.3|14364.3|14362.3|15
1647905480000|2022-03-21 23:31:20|14364.2|14362.2|14364.6|14362.6|14364.7|14362.7|14364.1|14362.1|0
1647905490000|2022-03-21 23:31:30|14364.7|14362.7|14362.8|14360.8|14364.7|14362.7|14362.3|14360.3|8
1647905500000|2022-03-21 23:31:40|14362.7|14360.7|14362.8|14360.8|14363.2|14361.2|14362.6|14360.6|3
1647905510000|2022-03-21 23:31:50|14362.9|14360.9|14363.1|14361.1|14363.1|14361.1|14362.7|14360.7|0
1647905520000|2022-03-21 23:32:00|14362.9|14360.9|14362.7|14360.7|14362.9|14360.9|14362.3|14360.3|10
1647905530000|2022-03-21 23:32:10|14362.6|14360.6|14362.1|14360.1|14362.6|14360.6|14361.8|14359.8|8
1647905540000|2022-03-21 23:32:20|14362.2|14360.2|14362.3|14360.3|14362.7|14360.7|14361.7|14359.7|10
1647905550000|2022-03-21 23:32:30|14362.2|14360.2|14362.1|14360.1|14362.8|14360.8|14361.8|14359.8|18
1647905560000|2022-03-21 23:32:40|14362.2|14360.2|14363.2|14361.2|14363.2|14361.2|14362.1|14360.1|5
1647905570000|2022-03-21 23:32:50|14363.3|14361.3|14364.3|14362.3|14364.6|14362.6|14363.3|14361.3|6
1647905580000|2022-03-21 23:33:00|14364.4|14362.4|14365.7|14363.7|14365.9|14363.9|14364.4|14362.4|2
1647905590000|2022-03-21 23:33:10|14365.8|14363.8|14365.1|14363.1|14365.8|14363.8|14364.8|14362.8|1
1647905600000|2022-03-21 23:33:20|||||||||1
1647905610000|2022-03-21 23:33:30|14365.2|14363.2|14365.4|14363.4|14365.4|14363.4|14365.2|14363.2|0
1647905620000|2022-03-21 23:33:40|14365.3|14363.3|14365.3|14363.3|14365.4|14363.4|14365.2|14363.2|1
1647905630000|2022-03-21 23:33:50|14365.2|14363.2|14365.1|14363.1|14365.3|14363.3|14364.9|14362.9|7
1647905640000|2022-03-21 23:34:00|14365.2|14363.2|14364.9|14362.9|14365.2|14363.2|14364.9|14362.9|0
1647905650000|2022-03-21 23:34:10|14364.8|14362.8|14364.9|14362.9|14364.9|14362.9|14364.8|14362.8|0
1647905660000|2022-03-21 23:34:20|14365.1|14363.1|14365.2|14363.2|14365.2|14363.2|14365.1|14363.1|3
1647905670000|2022-03-21 23:34:30|14365.1|14363.1|14364.9|14362.9|14365.4|14363.4|14364.9|14362.9|5
1647905680000|2022-03-21 23:34:40|14365.1|14363.1|14364.9|14362.9|14365.1|14363.1|14364.9|14362.9|1
1647905690000|2022-03-21 23:34:50|14365.1|14363.1|14364.1|14362.1|14365.1|14363.1|14364.1|14362.1|5
1647905700000|2022-03-21 23:35:00|14364.9|14362.9|14365.1|14363.1|14365.2|14363.2|14364.6|14362.6|11
1647905710000|2022-03-21 23:35:10|14365.2|14363.2|14365.1|14363.1|14365.2|14363.2|14365.1|14363.1|0
1647905720000|2022-03-21 23:35:20|14364.6|14362.6|14364.6|14362.6|14364.6|14362.6|14364.6|14362.6|10
1647905730000|2022-03-21 23:35:30|14364.4|14362.4|14364.1|14362.1|14364.4|14362.4|14364.1|14362.1|1
1647905740000|2022-03-21 23:35:40|14363.9|14361.9|14362.6|14360.6|14364.1|14362.1|14362.6|14360.6|15
1647905750000|2022-03-21 23:35:50|14362.7|14360.7|14362.7|14360.7|14363.3|14361.3|14362.6|14360.6|2
1647905760000|2022-03-21 23:36:00|14362.8|14360.8|14363.8|14361.8|14363.9|14361.9|14362.8|14360.8|1
1647905770000|2022-03-21 23:36:10|14363.7|14361.7|14363.8|14361.8|14363.8|14361.8|14363.4|14361.4|1
1647905780000|2022-03-21 23:36:20|14363.3|14361.3|14364.8|14362.8|14364.8|14362.8|14363.3|14361.3|4
1647905790000|2022-03-21 23:36:30|14364.7|14362.7|14364.6|14362.6|14364.7|14362.7|14364.6|14362.6|0
1647905800000|2022-03-21 23:36:40|14364.3|14362.3|14363.3|14361.3|14364.7|14362.7|14363.3|14361.3|5
1647905810000|2022-03-21 23:36:50|14363.2|14361.2|14362.9|14360.9|14363.3|14361.3|14362.9|14360.9|1
1647905820000|2022-03-21 23:37:00|14363.1|14361.1|14363.6|14361.6|14363.6|14361.6|14362.7|14360.7|3
1647905830000|2022-03-21 23:37:10|14363.7|14361.7|14363.9|14361.9|14363.9|14361.9|14363.6|14361.6|2
1647905840000|2022-03-21 23:37:20|14364.7|14362.7|14364.7|14362.7|14364.7|14362.7|14364.7|14362.7|5
1647905850000|2022-03-21 23:37:30|14364.8|14362.8|14364.7|14362.7|14364.8|14362.8|14364.7|14362.7|0
1647905860000|2022-03-21 23:37:40|14364.8|14362.8|14364.8|14362.8|14365.1|14363.1|14364.4|14362.4|7
1647905870000|2022-03-21 23:37:50|14364.6|14362.6|14364.6|14362.6|14365.3|14363.3|14364.4|14362.4|1
1647905880000|2022-03-21 23:38:00|14364.7|14362.7|14365.2|14363.2|14365.2|14363.2|14364.6|14362.6|1
1647905890000|2022-03-21 23:38:10|14365.1|14363.1|14365.1|14363.1|14365.2|14363.2|14365.1|14363.1|1
1647905900000|2022-03-21 23:38:20|14365.2|14363.2|14365.1|14363.1|14365.2|14363.2|14364.8|14362.8|1
1647905910000|2022-03-21 23:38:30|14365.2|14363.2|14364.4|14362.4|14365.2|14363.2|14364.4|14362.4|1
1647905920000|2022-03-21 23:38:40|14364.3|14362.3|14363.9|14361.9|14364.4|14362.4|14363.3|14361.3|4
1647905930000|2022-03-21 23:38:50|14364.1|14362.1|14363.8|14361.8|14364.3|14362.3|14363.8|14361.8|1
1647905940000|2022-03-21 23:39:00|14363.9|14361.9|14364.1|14362.1|14364.1|14362.1|14363.9|14361.9|0
1647905950000|2022-03-21 23:39:10|14364.2|14362.2|14364.6|14362.6|14364.9|14362.9|14364.2|14362.2|0
1647905960000|2022-03-21 23:39:20|14364.7|14362.7|14364.7|14362.7|14364.8|14362.8|14364.7|14362.7|0
1647905970000|2022-03-21 23:39:30|14364.8|14362.8|14363.9|14361.9|14364.9|14362.9|14363.9|14361.9|1
1647905980000|2022-03-21 23:39:40|14364.1|14362.1|14364.8|14362.8|14364.8|14362.8|14364.1|14362.1|0
1647905990000|2022-03-21 23:39:50|14364.9|14362.9|14365.1|14363.1|14365.3|14363.3|14364.8|14362.8|1
1647906000000|2022-03-21 23:40:00|14365.2|14363.2|14364.6|14362.6|14365.2|14363.2|14364.2|14362.2|5
1647906010000|2022-03-21 23:40:10|14365.3|14363.3|14365.9|14363.9|14365.9|14363.9|14365.3|14363.3|2
1647906020000|2022-03-21 23:40:20|14366.1|14364.1|14365.6|14363.6|14366.1|14364.1|14365.6|14363.6|2
1647906030000|2022-03-21 23:40:30|14365.7|14363.7|14365.8|14363.8|14366.6|14364.6|14365.7|14363.7|15
1647906040000|2022-03-21 23:40:40|14365.9|14363.9|14363.6|14361.6|14365.9|14363.9|14363.6|14361.6|28
1647906050000|2022-03-21 23:40:50|14363.7|14361.7|14363.6|14361.6|14363.7|14361.7|14363.6|14361.6|0
1647906060000|2022-03-21 23:41:00|14363.7|14361.7|14363.4|14361.4|14363.7|14361.7|14363.3|14361.3|2
1647906070000|2022-03-21 23:41:10|14363.3|14361.3|14363.4|14361.4|14363.4|14361.4|14363.3|14361.3|2
1647906080000|2022-03-21 23:41:20|14363.3|14361.3|14363.4|14361.4|14363.4|14361.4|14363.3|14361.3|0
1647906090000|2022-03-21 23:41:30|14363.8|14361.8|14363.7|14361.7|14363.9|14361.9|14363.7|14361.7|2
1647906100000|2022-03-21 23:41:40|14363.6|14361.6|14363.6|14361.6|14363.6|14361.6|14363.1|14361.1|7
1647906110000|2022-03-21 23:41:50|14363.4|14361.4|14363.3|14361.3|14363.4|14361.4|14362.9|14360.9|3
1647906120000|2022-03-21 23:42:00|14363.4|14361.4|14363.4|14361.4|14363.4|14361.4|14362.9|14360.9|5
1647906130000|2022-03-21 23:42:10|14363.3|14361.3|14363.3|14361.3|14363.4|14361.4|14363.2|14361.2|0
1647906140000|2022-03-21 23:42:20|14363.2|14361.2|14361.3|14359.3|14363.3|14361.3|14361.2|14359.2|5
1647906150000|2022-03-21 23:42:30|14361.4|14359.4|14358.3|14356.3|14361.4|14359.4|14358.2|14356.2|37
1647906160000|2022-03-21 23:42:40|14358.4|14356.4|14358.2|14356.2|14358.4|14356.4|14358.2|14356.2|1
1647906170000|2022-03-21 23:42:50|14358.3|14356.3|14357.6|14355.6|14358.7|14356.7|14357.4|14355.4|24
1647906180000|2022-03-21 23:43:00|14357.3|14355.3|14356.4|14354.4|14358.8|14356.8|14356.4|14354.4|31
1647906190000|2022-03-21 23:43:10|14356.6|14354.6|14356.2|14354.2|14356.6|14354.6|14355.2|14353.2|30
1647906200000|2022-03-21 23:43:20|14356.3|14354.3|14353.9|14351.9|14356.3|14354.3|14353.9|14351.9|6
1647906210000|2022-03-21 23:43:30|14354.4|14352.4|14357.2|14355.2|14357.2|14355.2|14354.2|14352.2|15
1647906220000|2022-03-21 23:43:40|14356.7|14354.7|14356.9|14354.9|14357.4|14355.4|14356.7|14354.7|6
1647906230000|2022-03-21 23:43:50|14357.1|14355.1|14357.2|14355.2|14357.3|14355.3|14356.8|14354.8|2
1647906240000|2022-03-21 23:44:00|14357.1|14355.1|14358.1|14356.1|14358.6|14356.6|14357.1|14355.1|11
1647906250000|2022-03-21 23:44:10|14358.2|14356.2|14357.1|14355.1|14358.6|14356.6|14357.1|14355.1|11
1647906260000|2022-03-21 23:44:20|14357.3|14355.3|14357.4|14355.4|14357.4|14355.4|14357.1|14355.1|3
1647906270000|2022-03-21 23:44:30|14357.6|14355.6|14357.8|14355.8|14358.6|14356.6|14357.6|14355.6|8
1647906280000|2022-03-21 23:44:40|14358.1|14356.1|14357.4|14355.4|14358.3|14356.3|14356.9|14354.9|18
1647906290000|2022-03-21 23:44:50|14357.6|14355.6|14357.9|14355.9|14358.3|14356.3|14357.6|14355.6|2
1647906300000|2022-03-21 23:45:00|14358.1|14356.1|14357.8|14355.8|14358.4|14356.4|14356.3|14354.3|20
1647906310000|2022-03-21 23:45:10|14357.7|14355.7|14358.7|14356.7|14358.8|14356.8|14357.4|14355.4|8
1647906320000|2022-03-21 23:45:20|14358.6|14356.6|14357.8|14355.8|14358.6|14356.6|14356.4|14354.4|11
1647906330000|2022-03-21 23:45:30|14357.7|14355.7|14356.9|14354.9|14357.8|14355.8|14356.9|14354.9|1
1647906340000|2022-03-21 23:45:40|14357.1|14355.1|14356.6|14354.6|14357.3|14355.3|14356.4|14354.4|3
1647906350000|2022-03-21 23:45:50|14356.2|14354.2|14356.4|14354.4|14356.8|14354.8|14356.2|14354.2|16
1647906360000|2022-03-21 23:46:00|14356.3|14354.3|14357.9|14355.9|14357.9|14355.9|14356.2|14354.2|30
1647906370000|2022-03-21 23:46:10|14357.8|14355.8|14358.2|14356.2|14358.2|14356.2|14357.4|14355.4|1
1647906380000|2022-03-21 23:46:20|14358.1|14356.1|14359.1|14357.1|14360.1|14358.1|14358.1|14356.1|15
1647906390000|2022-03-21 23:46:30|14359.2|14357.2|14358.4|14356.4|14359.2|14357.2|14358.1|14356.1|1
1647906400000|2022-03-21 23:46:40|14358.3|14356.3|14357.8|14355.8|14358.4|14356.4|14357.6|14355.6|3
1647906410000|2022-03-21 23:46:50|14358.3|14356.3|14358.2|14356.2|14358.3|14356.3|14358.1|14356.1|2
1647906420000|2022-03-21 23:47:00|14358.3|14356.3|14358.6|14356.6|14359.6|14357.6|14358.3|14356.3|12
1647906430000|2022-03-21 23:47:10|14358.7|14356.7|14359.8|14357.8|14359.8|14357.8|14358.6|14356.6|4
1647906440000|2022-03-21 23:47:20|14359.4|14357.4|14359.1|14357.1|14359.8|14357.8|14359.1|14357.1|1
1647906450000|2022-03-21 23:47:30|14359.2|14357.2|14358.6|14356.6|14359.3|14357.3|14358.3|14356.3|1
1647906460000|2022-03-21 23:47:40|14358.4|14356.4|14358.8|14356.8|14359.3|14357.3|14358.3|14356.3|10
1647906470000|2022-03-21 23:47:50|14358.7|14356.7|14358.3|14356.3|14358.8|14356.8|14358.3|14356.3|1
1647906480000|2022-03-21 23:48:00|14358.6|14356.6|14357.6|14355.6|14358.7|14356.7|14357.6|14355.6|15
1647906490000|2022-03-21 23:48:10|14357.7|14355.7|14356.6|14354.6|14357.9|14355.9|14356.1|14354.1|35
1647906500000|2022-03-21 23:48:20|14356.2|14354.2|14357.8|14355.8|14357.8|14355.8|14356.2|14354.2|13
1647906510000|2022-03-21 23:48:30|14357.3|14355.3|14357.1|14355.1|14357.7|14355.7|14357.1|14355.1|2
1647906520000|2022-03-21 23:48:40|14356.3|14354.3|14355.6|14353.6|14356.6|14354.6|14355.6|14353.6|4
1647906530000|2022-03-21 23:48:50|14355.4|14353.4|14355.4|14353.4|14355.6|14353.6|14354.9|14352.9|3
1647906540000|2022-03-21 23:49:00|14355.3|14353.3|14356.6|14354.6|14356.9|14354.9|14355.3|14353.3|4
1647906550000|2022-03-21 23:49:10|14356.3|14354.3|14356.3|14354.3|14356.3|14354.3|14356.2|14354.2|2
1647906560000|2022-03-21 23:49:20|14356.2|14354.2|14355.1|14353.1|14356.2|14354.2|14354.9|14352.9|3
1647906570000|2022-03-21 23:49:30|14354.9|14352.9|14355.3|14353.3|14355.6|14353.6|14354.9|14352.9|5
1647906580000|2022-03-21 23:49:40|14355.2|14353.2|14355.3|14353.3|14355.4|14353.4|14355.1|14353.1|0
1647906590000|2022-03-21 23:49:50|14356.1|14354.1|14355.2|14353.2|14356.1|14354.1|14355.2|14353.2|2
1647906600000|2022-03-21 23:50:00|14355.3|14353.3|14354.6|14352.6|14355.3|14353.3|14354.6|14352.6|38
1647906610000|2022-03-21 23:50:10|14354.4|14352.4|14354.9|14352.9|14354.9|14352.9|14354.1|14352.1|18
1647906620000|2022-03-21 23:50:20|14354.8|14352.8|14354.8|14352.8|14354.8|14352.8|14354.8|14352.8|3
1647906630000|2022-03-21 23:50:30|14354.9|14352.9|14356.1|14354.1|14356.6|14354.6|14354.9|14352.9|6
1647906640000|2022-03-21 23:50:40|14355.9|14353.9|14356.1|14354.1|14356.4|14354.4|14355.8|14353.8|14
1647906650000|2022-03-21 23:50:50|14355.9|14353.9|14355.4|14353.4|14355.9|14353.9|14355.4|14353.4|2
1647906660000|2022-03-21 23:51:00|14355.6|14353.6|14357.6|14355.6|14357.6|14355.6|14355.6|14353.6|5
1647906670000|2022-03-21 23:51:10|14357.4|14355.4|14358.2|14356.2|14358.3|14356.3|14357.4|14355.4|15
1647906680000|2022-03-21 23:51:20|14358.4|14356.4|14357.6|14355.6|14358.4|14356.4|14357.6|14355.6|4
1647906690000|2022-03-21 23:51:30|14357.4|14355.4|14358.1|14356.1|14358.1|14356.1|14357.4|14355.4|6
1647906700000|2022-03-21 23:51:40|14358.2|14356.2|14358.2|14356.2|14358.2|14356.2|14357.9|14355.9|0
1647906710000|2022-03-21 23:51:50|14358.4|14356.4|14357.7|14355.7|14358.4|14356.4|14357.3|14355.3|7
1647906720000|2022-03-21 23:52:00|14357.8|14355.8|14358.4|14356.4|14358.4|14356.4|14357.8|14355.8|3
1647906730000|2022-03-21 23:52:10|14358.3|14356.3|14358.3|14356.3|14358.9|14356.9|14357.9|14355.9|9
1647906740000|2022-03-21 23:52:20|14358.4|14356.4|14359.4|14357.4|14359.4|14357.4|14358.2|14356.2|3
1647906750000|2022-03-21 23:52:30|14359.8|14357.8|14358.3|14356.3|14359.8|14357.8|14358.1|14356.1|9
1647906760000|2022-03-21 23:52:40|14358.4|14356.4|14355.8|14353.8|14358.4|14356.4|14355.6|14353.6|21
1647906770000|2022-03-21 23:52:50|14353.2|14351.2|14353.4|14351.4|14353.4|14351.4|14352.6|14350.6|29
1647906780000|2022-03-21 23:53:00|14353.3|14351.3|14355.8|14353.8|14355.9|14353.9|14353.2|14351.2|13
1647906790000|2022-03-21 23:53:10|14355.7|14353.7|14355.6|14353.6|14355.8|14353.8|14355.3|14353.3|3
1647906800000|2022-03-21 23:53:20|14355.7|14353.7|14355.3|14353.3|14355.8|14353.8|14355.3|14353.3|3
1647906810000|2022-03-21 23:53:30|14355.2|14353.2|14354.9|14352.9|14355.3|14353.3|14354.9|14352.9|0
1647906820000|2022-03-21 23:53:40|14355.1|14353.1|14356.1|14354.1|14356.4|14354.4|14355.1|14353.1|2
1647906830000|2022-03-21 23:53:50|14356.2|14354.2|14354.6|14352.6|14356.3|14354.3|14354.3|14352.3|5
1647906840000|2022-03-21 23:54:00|14354.1|14352.1|14353.8|14351.8|14354.1|14352.1|14352.9|14350.9|10
1647906850000|2022-03-21 23:54:10|14354.1|14352.1|14353.8|14351.8|14354.1|14352.1|14353.6|14351.6|2
1647906860000|2022-03-21 23:54:20|14354.1|14352.1|14354.7|14352.7|14354.9|14352.9|14353.9|14351.9|8
1647906870000|2022-03-21 23:54:30|14353.9|14351.9|14353.7|14351.7|14353.9|14351.9|14353.7|14351.7|6
1647906880000|2022-03-21 23:54:40|14353.6|14351.6|14353.1|14351.1|14353.6|14351.6|14352.3|14350.3|5
1647906890000|2022-03-21 23:54:50|14352.9|14350.9|14352.4|14350.4|14353.2|14351.2|14352.3|14350.3|6
1647906900000|2022-03-21 23:55:00|14352.7|14350.7|14351.8|14349.8|14352.9|14350.9|14351.8|14349.8|20
1647906910000|2022-03-21 23:55:10|14351.7|14349.7|14351.8|14349.8|14352.1|14350.1|14350.7|14348.7|14
1647906920000|2022-03-21 23:55:20|14350.6|14348.6|14350.7|14348.7|14350.8|14348.8|14350.3|14348.3|32
1647906930000|2022-03-21 23:55:30|14350.1|14348.1|14351.8|14349.8|14351.9|14349.9|14350.1|14348.1|24
1647906940000|2022-03-21 23:55:40|14351.9|14349.9|14351.9|14349.9|14352.3|14350.3|14351.7|14349.7|11
1647906950000|2022-03-21 23:55:50|14351.8|14349.8|14350.3|14348.3|14351.8|14349.8|14350.3|14348.3|5
1647906960000|2022-03-21 23:56:00|14350.2|14348.2|14351.1|14349.1|14351.4|14349.4|14350.2|14348.2|13
1647906970000|2022-03-21 23:56:10|14350.9|14348.9|14351.4|14349.4|14352.1|14350.1|14350.8|14348.8|2
1647906980000|2022-03-21 23:56:20|14351.6|14349.6|14351.8|14349.8|14352.1|14350.1|14351.6|14349.6|3
1647906990000|2022-03-21 23:56:30|14351.6|14349.6|14351.2|14349.2|14351.6|14349.6|14351.1|14349.1|3
1647907000000|2022-03-21 23:56:40|14351.1|14349.1|14351.3|14349.3|14351.7|14349.7|14351.1|14349.1|4
1647907010000|2022-03-21 23:56:50|14351.2|14349.2|14351.3|14349.3|14351.4|14349.4|14350.8|14348.8|2
1647907020000|2022-03-21 23:57:00|14351.2|14349.2|14353.1|14351.1|14353.1|14351.1|14351.1|14349.1|23
1647907030000|2022-03-21 23:57:10|14352.9|14350.9|14352.8|14350.8|14353.7|14351.7|14352.8|14350.8|9
1647907040000|2022-03-21 23:57:20|14353.1|14351.1|14352.8|14350.8|14353.1|14351.1|14352.7|14350.7|1
1647907050000|2022-03-21 23:57:30|14352.7|14350.7|14352.8|14350.8|14352.9|14350.9|14352.4|14350.4|1
1647907060000|2022-03-21 23:57:40|14352.9|14350.9|14352.7|14350.7|14352.9|14350.9|14352.6|14350.6|2
1647907070000|2022-03-21 23:57:50|14352.4|14350.4|14353.2|14351.2|14353.6|14351.6|14352.4|14350.4|11
1647907080000|2022-03-21 23:58:00|14352.6|14350.6|14352.3|14350.3|14352.8|14350.8|14352.2|14350.2|10
1647907090000|2022-03-21 23:58:10|14352.4|14350.4|14350.1|14348.1|14352.4|14350.4|14349.9|14347.9|39
1647907100000|2022-03-21 23:58:20|14350.2|14348.2|14350.4|14348.4|14350.6|14348.6|14349.8|14347.8|4
1647907110000|2022-03-21 23:58:30|14350.6|14348.6|14350.6|14348.6|14350.7|14348.7|14350.2|14348.2|3
1647907120000|2022-03-21 23:58:40|14351.1|14349.1|14349.6|14347.6|14351.3|14349.3|14349.6|14347.6|10
1647907130000|2022-03-21 23:58:50|14349.2|14347.2|14349.9|14347.9|14349.9|14347.9|14349.2|14347.2|2
1647907140000|2022-03-21 23:59:00|14349.8|14347.8|14348.6|14346.6|14349.8|14347.8|14348.6|14346.6|11
1647907150000|2022-03-21 23:59:10|14348.4|14346.4|14347.3|14345.3|14348.4|14346.4|14347.3|14345.3|22
1647907160000|2022-03-21 23:59:20|14347.6|14345.6|14347.4|14345.4|14348.6|14346.6|14347.4|14345.4|13
1647907170000|2022-03-21 23:59:30|14347.7|14345.7|14348.8|14346.8|14348.8|14346.8|14347.6|14345.6|8
1647907180000|2022-03-21 23:59:40|14348.9|14346.9|14346.6|14344.6|14348.9|14346.9|14346.6|14344.6|43
1647907190000|2022-03-21 23:59:50|14346.2|14344.2|14346.2|14344.2|14346.4|14344.4|14345.9|14343.9|17
1647907200000|2022-03-22 00:00:00|14346.1|14344.1|14346.4|14344.4|14347.3|14345.3|14343.6|14341.6|128
1647907210000|2022-03-22 00:00:10|14346.8|14344.8|14347.4|14345.4|14347.7|14345.7|14345.1|14343.1|43
1647907220000|2022-03-22 00:00:20|14347.6|14345.6|14347.2|14345.2|14347.7|14345.7|14346.6|14344.6|7
1647907230000|2022-03-22 00:00:30|14347.1|14345.1|14344.6|14342.6|14347.4|14345.4|14344.4|14342.4|24
1647907240000|2022-03-22 00:00:40|14344.4|14342.4|14343.3|14341.3|14344.7|14342.7|14343.2|14341.2|51
1647907250000|2022-03-22 00:00:50|14343.4|14341.4|14343.9|14341.9|14343.9|14341.9|14343.2|14341.2|15
1647907260000|2022-03-22 00:01:00|14343.8|14341.8|14343.7|14341.7|14344.1|14342.1|14343.2|14341.2|29
1647907270000|2022-03-22 00:01:10|14343.6|14341.6|14343.1|14341.1|14343.7|14341.7|14342.8|14340.8|10
1647907280000|2022-03-22 00:01:20|14343.2|14341.2|14341.6|14339.6|14343.2|14341.2|14341.6|14339.6|20
1647907290000|2022-03-22 00:01:30|14341.7|14339.7|14342.4|14340.4|14343.3|14341.3|14340.4|14338.4|27
1647907300000|2022-03-22 00:01:40|14342.3|14340.3|14341.6|14339.6|14342.4|14340.4|14340.8|14338.8|16
1647907310000|2022-03-22 00:01:50|14341.7|14339.7|14342.9|14340.9|14343.3|14341.3|14341.4|14339.4|16
1647907320000|2022-03-22 00:02:00|14342.8|14340.8|14342.8|14340.8|14343.6|14341.6|14342.7|14340.7|21
1647907330000|2022-03-22 00:02:10|14342.9|14340.9|14343.8|14341.8|14343.9|14341.9|14342.9|14340.9|4
1647907340000|2022-03-22 00:02:20|14343.7|14341.7|14345.7|14343.7|14346.4|14344.4|14343.6|14341.6|65
1647907350000|2022-03-22 00:02:30|14345.8|14343.8|14345.1|14343.1|14346.1|14344.1|14344.6|14342.6|15
1647907360000|2022-03-22 00:02:40|14345.2|14343.2|14344.7|14342.7|14346.1|14344.1|14344.1|14342.1|12
1647907370000|2022-03-22 00:02:50|14344.8|14342.8|14345.3|14343.3|14345.6|14343.6|14344.6|14342.6|3
1647907380000|2022-03-22 00:03:00|14345.2|14343.2|14345.6|14343.6|14346.4|14344.4|14344.8|14342.8|51
1647907390000|2022-03-22 00:03:10|14345.7|14343.7|14344.8|14342.8|14345.8|14343.8|14344.8|14342.8|14
1647907400000|2022-03-22 00:03:20|14344.9|14342.9|14345.2|14343.2|14345.6|14343.6|14344.7|14342.7|3
1647907410000|2022-03-22 00:03:30|14345.3|14343.3|14344.8|14342.8|14345.4|14343.4|14344.7|14342.7|2
1647907420000|2022-03-22 00:03:40|14344.9|14342.9|14345.1|14343.1|14345.4|14343.4|14344.8|14342.8|5
1647907430000|2022-03-22 00:03:50|14344.9|14342.9|14343.9|14341.9|14345.3|14343.3|14343.9|14341.9|7
1647907440000|2022-03-22 00:04:00|14344.1|14342.1|14341.9|14339.9|14344.2|14342.2|14341.6|14339.6|10
1647907450000|2022-03-22 00:04:10|14342.1|14340.1|14341.9|14339.9|14342.9|14340.9|14341.8|14339.8|7
1647907460000|2022-03-22 00:04:20|14341.8|14339.8|14340.9|14338.9|14341.8|14339.8|14340.2|14338.2|19
1647907470000|2022-03-22 00:04:30|14340.8|14338.8|14341.3|14339.3|14341.4|14339.4|14340.8|14338.8|14
1647907480000|2022-03-22 00:04:40|14341.2|14339.2|14342.8|14340.8|14343.1|14341.1|14341.2|14339.2|10
1647907490000|2022-03-22 00:04:50|14342.9|14340.9|14343.3|14341.3|14344.4|14342.4|14342.9|14340.9|5
1647907500000|2022-03-22 00:05:00|14343.4|14341.4|14344.3|14342.3|14345.3|14343.3|14343.4|14341.4|12
1647907510000|2022-03-22 00:05:10|14344.2|14342.2|14344.6|14342.6|14345.2|14343.2|14343.8|14341.8|20
1647907520000|2022-03-22 00:05:20|14344.7|14342.7|14345.9|14343.9|14346.3|14344.3|14344.3|14342.3|17
1647907530000|2022-03-22 00:05:30|14345.8|14343.8|14345.7|14343.7|14346.7|14344.7|14344.9|14342.9|21
1647907540000|2022-03-22 00:05:40|14345.8|14343.8|14345.4|14343.4|14346.2|14344.2|14345.3|14343.3|10
1647907550000|2022-03-22 00:05:50|14345.3|14343.3|14345.2|14343.2|14346.2|14344.2|14345.1|14343.1|9
1647907560000|2022-03-22 00:06:00|14345.3|14343.3|14345.6|14343.6|14346.3|14344.3|14344.8|14342.8|33
1647907570000|2022-03-22 00:06:10|14345.4|14343.4|14345.2|14343.2|14345.9|14343.9|14344.7|14342.7|16
1647907580000|2022-03-22 00:06:20|14345.3|14343.3|14346.1|14344.1|14346.3|14344.3|14345.3|14343.3|1
1647907590000|2022-03-22 00:06:30|14346.2|14344.2|14344.6|14342.6|14346.3|14344.3|14344.6|14342.6|9
1647907600000|2022-03-22 00:06:40|14344.4|14342.4|14343.6|14341.6|14344.9|14342.9|14343.6|14341.6|10
1647907610000|2022-03-22 00:06:50|14343.4|14341.4|14343.9|14341.9|14344.3|14342.3|14343.3|14341.3|7
1647907620000|2022-03-22 00:07:00|14343.8|14341.8|14343.8|14341.8|14344.3|14342.3|14343.1|14341.1|3
1647907630000|2022-03-22 00:07:10|14343.6|14341.6|14343.6|14341.6|14343.7|14341.7|14343.1|14341.1|3
1647907640000|2022-03-22 00:07:20|14343.4|14341.4|14343.1|14341.1|14343.7|14341.7|14343.1|14341.1|1
1647907650000|2022-03-22 00:07:30|14342.8|14340.8|14341.4|14339.4|14343.1|14341.1|14340.9|14338.9|10
1647907660000|2022-03-22 00:07:40|14341.2|14339.2|14342.1|14340.1|14342.3|14340.3|14341.1|14339.1|12
1647907670000|2022-03-22 00:07:50|14341.9|14339.9|14341.6|14339.6|14341.9|14339.9|14340.9|14338.9|6
1647907680000|2022-03-22 00:08:00|14341.8|14339.8|14342.3|14340.3|14342.7|14340.7|14341.7|14339.7|8
1647907690000|2022-03-22 00:08:10|14342.4|14340.4|14342.8|14340.8|14342.9|14340.9|14342.2|14340.2|3
1647907700000|2022-03-22 00:08:20|14342.9|14340.9|14342.2|14340.2|14343.2|14341.2|14341.8|14339.8|15
1647907710000|2022-03-22 00:08:30|14342.1|14340.1|14341.3|14339.3|14342.3|14340.3|14341.1|14339.1|3
1647907720000|2022-03-22 00:08:40|14341.2|14339.2|14341.1|14339.1|14341.6|14339.6|14340.8|14338.8|4
1647907730000|2022-03-22 00:08:50|14340.8|14338.8|14341.2|14339.2|14341.2|14339.2|14340.3|14338.3|13
1647907740000|2022-03-22 00:09:00|14341.1|14339.1|14340.1|14338.1|14341.4|14339.4|14339.7|14337.7|15
1647907750000|2022-03-22 00:09:10|14339.9|14337.9|14339.3|14337.3|14340.1|14338.1|14338.9|14336.9|11
1647907760000|2022-03-22 00:09:20|14339.2|14337.2|14338.3|14336.3|14339.3|14337.3|14338.1|14336.1|25
1647907770000|2022-03-22 00:09:30|14338.2|14336.2|14338.4|14336.4|14338.7|14336.7|14337.7|14335.7|63
1647907780000|2022-03-22 00:09:40|14338.3|14336.3|14339.7|14337.7|14339.7|14337.7|14338.3|14336.3|37
1647907790000|2022-03-22 00:09:50|14340.3|14338.3|14341.6|14339.6|14341.9|14339.9|14340.2|14338.2|43
1647907800000|2022-03-22 00:10:00|14341.4|14339.4|14342.3|14340.3|14343.4|14341.4|14341.4|14339.4|23
1647907810000|2022-03-22 00:10:10|14342.2|14340.2|14341.1|14339.1|14342.4|14340.4|14340.9|14338.9|6
1647907820000|2022-03-22 00:10:20|14341.2|14339.2|14341.1|14339.1|14342.3|14340.3|14340.7|14338.7|16
1647907830000|2022-03-22 00:10:30|14341.3|14339.3|14339.8|14337.8|14341.3|14339.3|14339.7|14337.7|5
1647907840000|2022-03-22 00:10:40|14339.7|14337.7|14341.2|14339.2|14341.3|14339.3|14339.3|14337.3|3
1647907850000|2022-03-22 00:10:50|14341.1|14339.1|14339.3|14337.3|14342.4|14340.4|14339.3|14337.3|20
1647907860000|2022-03-22 00:11:00|14339.2|14337.2|14339.8|14337.8|14339.9|14337.9|14338.2|14336.2|11
1647907870000|2022-03-22 00:11:10|14339.7|14337.7|14340.6|14338.6|14340.7|14338.7|14339.4|14337.4|6
1647907880000|2022-03-22 00:11:20|14340.7|14338.7|14340.4|14338.4|14341.2|14339.2|14340.4|14338.4|5
1647907890000|2022-03-22 00:11:30|14340.6|14338.6|14341.6|14339.6|14341.9|14339.9|14340.6|14338.6|5
1647907900000|2022-03-22 00:11:40|14341.4|14339.4|14340.6|14338.6|14341.4|14339.4|14340.6|14338.6|2
1647907910000|2022-03-22 00:11:50|14339.8|14337.8|14340.1|14338.1|14340.1|14338.1|14339.4|14337.4|4
1647907920000|2022-03-22 00:12:00|14340.4|14338.4|14339.8|14337.8|14340.4|14338.4|14339.4|14337.4|3
1647907930000|2022-03-22 00:12:10|14339.9|14337.9|14340.2|14338.2|14340.3|14338.3|14339.4|14337.4|8
1647907940000|2022-03-22 00:12:20|14340.1|14338.1|14339.6|14337.6|14340.2|14338.2|14339.6|14337.6|5
1647907950000|2022-03-22 00:12:30|14339.7|14337.7|14340.7|14338.7|14340.9|14338.9|14339.3|14337.3|14
1647907960000|2022-03-22 00:12:40|14340.6|14338.6|14341.1|14339.1|14341.3|14339.3|14340.2|14338.2|14
1647907970000|2022-03-22 00:12:50|14341.7|14339.7|14343.3|14341.3|14343.3|14341.3|14341.3|14339.3|79
1647907980000|2022-03-22 00:13:00|14342.3|14340.3|14342.8|14340.8|14343.2|14341.2|14341.4|14339.4|14
1647907990000|2022-03-22 00:13:10|14342.9|14340.9|14343.1|14341.1|14343.6|14341.6|14342.4|14340.4|5
1647908000000|2022-03-22 00:13:20|14342.9|14340.9|14341.4|14339.4|14343.1|14341.1|14341.4|14339.4|2
1647908010000|2022-03-22 00:13:30|14341.6|14339.6|14341.7|14339.7|14341.7|14339.7|14341.1|14339.1|2
1647908020000|2022-03-22 00:13:40|14341.6|14339.6|14341.1|14339.1|14342.1|14340.1|14341.1|14339.1|7
1647908030000|2022-03-22 00:13:50|14340.9|14338.9|14342.1|14340.1|14342.3|14340.3|14340.4|14338.4|9
1647908040000|2022-03-22 00:14:00|14342.3|14340.3|14342.6|14340.6|14342.8|14340.8|14342.3|14340.3|2
1647908050000|2022-03-22 00:14:10|14342.2|14340.2|14342.6|14340.6|14342.7|14340.7|14342.1|14340.1|2
1647908060000|2022-03-22 00:14:20|14342.7|14340.7|14342.9|14340.9|14343.2|14341.2|14342.7|14340.7|7
1647908070000|2022-03-22 00:14:30|14343.1|14341.1|14344.4|14342.4|14344.4|14342.4|14342.9|14340.9|10
1647908080000|2022-03-22 00:14:40|14344.3|14342.3|14342.1|14340.1|14344.3|14342.3|14341.9|14339.9|37
1647908090000|2022-03-22 00:14:50|14342.2|14340.2|14342.6|14340.6|14342.8|14340.8|14342.1|14340.1|2
1647908100000|2022-03-22 00:15:00|14342.4|14340.4|14340.9|14338.9|14342.7|14340.7|14340.3|14338.3|7
1647908110000|2022-03-22 00:15:10|14341.8|14339.8|14343.3|14341.3|14343.3|14341.3|14341.3|14339.3|8
1647908120000|2022-03-22 00:15:20|14343.2|14341.2|14343.8|14341.8|14344.1|14342.1|14342.4|14340.4|9
1647908130000|2022-03-22 00:15:30|14343.9|14341.9|14341.9|14339.9|14343.9|14341.9|14341.4|14339.4|10
1647908140000|2022-03-22 00:15:40|14342.1|14340.1|14341.8|14339.8|14342.1|14340.1|14341.7|14339.7|3
1647908150000|2022-03-22 00:15:50|14341.9|14339.9|14342.3|14340.3|14342.6|14340.6|14341.8|14339.8|3
1647908160000|2022-03-22 00:16:00|14342.4|14340.4|14340.3|14338.3|14342.4|14340.4|14339.7|14337.7|10
1647908170000|2022-03-22 00:16:10|14340.4|14338.4|14342.3|14340.3|14342.3|14340.3|14340.4|14338.4|25
1647908180000|2022-03-22 00:16:20|14342.2|14340.2|14342.3|14340.3|14342.9|14340.9|14341.7|14339.7|2
1647908190000|2022-03-22 00:16:30|14342.2|14340.2|14342.4|14340.4|14342.7|14340.7|14341.8|14339.8|3
1647908200000|2022-03-22 00:16:40|14342.6|14340.6|14342.3|14340.3|14343.3|14341.3|14342.3|14340.3|3
1647908210000|2022-03-22 00:16:50|14342.2|14340.2|14342.1|14340.1|14342.2|14340.2|14341.9|14339.9|0
1647908220000|2022-03-22 00:17:00|14342.2|14340.2|14340.6|14338.6|14342.4|14340.4|14340.6|14338.6|5
1647908230000|2022-03-22 00:17:10|14340.7|14338.7|14340.9|14338.9|14340.9|14338.9|14340.7|14338.7|2
1647908240000|2022-03-22 00:17:20|14341.7|14339.7|14340.8|14338.8|14341.7|14339.7|14340.8|14338.8|6
1647908250000|2022-03-22 00:17:30|14340.7|14338.7|14341.6|14339.6|14341.8|14339.8|14340.7|14338.7|11
1647908260000|2022-03-22 00:17:40|14341.2|14339.2|14342.1|14340.1|14342.3|14340.3|14341.2|14339.2|4
1647908270000|2022-03-22 00:17:50|14341.8|14339.8|14341.3|14339.3|14342.1|14340.1|14341.3|14339.3|6
1647908280000|2022-03-22 00:18:00|14341.2|14339.2|14341.6|14339.6|14341.9|14339.9|14341.2|14339.2|1
1647908290000|2022-03-22 00:18:10|14341.7|14339.7|14341.6|14339.6|14341.9|14339.9|14341.4|14339.4|1
1647908300000|2022-03-22 00:18:20|14341.1|14339.1|14340.8|14338.8|14341.7|14339.7|14340.8|14338.8|9
1647908310000|2022-03-22 00:18:30|14340.9|14338.9|14341.1|14339.1|14341.2|14339.2|14340.7|14338.7|5
1647908320000|2022-03-22 00:18:40|14340.9|14338.9|14340.1|14338.1|14341.1|14339.1|14339.8|14337.8|19
1647908330000|2022-03-22 00:18:50|14340.2|14338.2|14339.9|14337.9|14340.2|14338.2|14339.8|14337.8|3
1647908340000|2022-03-22 00:19:00|14340.4|14338.4|14341.1|14339.1|14341.3|14339.3|14340.4|14338.4|11
1647908350000|2022-03-22 00:19:10|14341.2|14339.2|14340.9|14338.9|14341.3|14339.3|14340.6|14338.6|1
1647908360000|2022-03-22 00:19:20|14340.8|14338.8|14340.1|14338.1|14341.4|14339.4|14340.1|14338.1|7
1647908370000|2022-03-22 00:19:30|14340.2|14338.2|14340.2|14338.2|14340.3|14338.3|14339.9|14337.9|1
1647908380000|2022-03-22 00:19:40|14340.3|14338.3|14340.4|14338.4|14340.6|14338.6|14340.1|14338.1|2
1647908390000|2022-03-22 00:19:50|14340.6|14338.6|14340.6|14338.6|14340.8|14338.8|14340.3|14338.3|2
1647908400000|2022-03-22 00:20:00|14340.7|14338.7|14341.1|14339.1|14341.3|14339.3|14340.7|14338.7|4
1647908410000|2022-03-22 00:20:10|14341.2|14339.2|14340.9|14338.9|14341.3|14339.3|14340.8|14338.8|3
1647908420000|2022-03-22 00:20:20|14341.1|14339.1|14343.3|14341.3|14343.6|14341.6|14340.8|14338.8|15
1647908430000|2022-03-22 00:20:30|14343.2|14341.2|14342.3|14340.3|14343.2|14341.2|14342.1|14340.1|2
1647908440000|2022-03-22 00:20:40|14342.4|14340.4|14342.3|14340.3|14343.2|14341.2|14341.9|14339.9|5
1647908450000|2022-03-22 00:20:50|14342.4|14340.4|14343.2|14341.2|14343.3|14341.3|14342.4|14340.4|9
1647908460000|2022-03-22 00:21:00|14343.1|14341.1|14343.2|14341.2|14343.3|14341.3|14342.8|14340.8|2
1647908470000|2022-03-22 00:21:10|14343.1|14341.1|14343.8|14341.8|14343.9|14341.9|14342.7|14340.7|10
1647908480000|2022-03-22 00:21:20|14343.6|14341.6|14344.3|14342.3|14344.3|14342.3|14343.4|14341.4|10
1647908490000|2022-03-22 00:21:30|14344.2|14342.2|14345.3|14343.3|14345.6|14343.6|14344.2|14342.2|48
1647908500000|2022-03-22 00:21:40|14345.4|14343.4|14345.4|14343.4|14345.7|14343.7|14344.9|14342.9|6
1647908510000|2022-03-22 00:21:50|14345.3|14343.3|14346.6|14344.6|14346.7|14344.7|14345.3|14343.3|22
1647908520000|2022-03-22 00:22:00|14346.4|14344.4|14346.2|14344.2|14346.8|14344.8|14345.9|14343.9|15
1647908530000|2022-03-22 00:22:10|14346.3|14344.3|14346.6|14344.6|14346.9|14344.9|14346.2|14344.2|7
1647908540000|2022-03-22 00:22:20|14346.7|14344.7|14346.4|14344.4|14346.8|14344.8|14346.3|14344.3|3
1647908550000|2022-03-22 00:22:30|14346.6|14344.6|14347.9|14345.9|14349.6|14347.6|14346.4|14344.4|37
1647908560000|2022-03-22 00:22:40|14348.1|14346.1|14348.2|14346.2|14348.3|14346.3|14347.3|14345.3|13
1647908570000|2022-03-22 00:22:50|14347.2|14345.2|14347.2|14345.2|14347.4|14345.4|14346.6|14344.6|29
1647908580000|2022-03-22 00:23:00|14347.3|14345.3|14347.6|14345.6|14347.9|14345.9|14347.1|14345.1|17
1647908590000|2022-03-22 00:23:10|14347.2|14345.2|14347.7|14345.7|14348.2|14346.2|14347.2|14345.2|10
1647908600000|2022-03-22 00:23:20|14347.8|14345.8|14346.8|14344.8|14347.9|14345.9|14346.8|14344.8|10
1647908610000|2022-03-22 00:23:30|14346.7|14344.7|14345.9|14343.9|14346.7|14344.7|14345.8|14343.8|11
1647908620000|2022-03-22 00:23:40|14345.8|14343.8|14345.2|14343.2|14346.2|14344.2|14345.2|14343.2|9
1647908630000|2022-03-22 00:23:50|14345.3|14343.3|14345.2|14343.2|14345.6|14343.6|14345.2|14343.2|2
1647908640000|2022-03-22 00:24:00|14345.3|14343.3|14344.8|14342.8|14345.7|14343.7|14344.7|14342.7|19
1647908650000|2022-03-22 00:24:10|14344.9|14342.9|14345.2|14343.2|14345.2|14343.2|14344.4|14342.4|3
1647908660000|2022-03-22 00:24:20|14345.3|14343.3|14344.4|14342.4|14345.3|14343.3|14344.3|14342.3|2
1647908670000|2022-03-22 00:24:30|14344.3|14342.3|14344.1|14342.1|14344.4|14342.4|14343.8|14341.8|13
1647908680000|2022-03-22 00:24:40|14343.9|14341.9|14343.9|14341.9|14344.2|14342.2|14343.8|14341.8|6
1647908690000|2022-03-22 00:24:50|14343.6|14341.6|14343.8|14341.8|14343.8|14341.8|14343.6|14341.6|6
1647908700000|2022-03-22 00:25:00|14343.9|14341.9|14343.7|14341.7|14343.9|14341.9|14343.3|14341.3|0
1647908710000|2022-03-22 00:25:10|14343.6|14341.6|14343.8|14341.8|14344.3|14342.3|14343.6|14341.6|10
1647908720000|2022-03-22 00:25:20|14343.7|14341.7|14344.2|14342.2|14344.4|14342.4|14343.6|14341.6|2
1647908730000|2022-03-22 00:25:30|14344.3|14342.3|14346.3|14344.3|14346.4|14344.4|14344.2|14342.2|18
1647908740000|2022-03-22 00:25:40|14346.2|14344.2|14345.4|14343.4|14346.4|14344.4|14345.2|14343.2|6
1647908750000|2022-03-22 00:25:50|14345.6|14343.6|14346.4|14344.4|14346.4|14344.4|14345.3|14343.3|5
1647908760000|2022-03-22 00:26:00|14346.3|14344.3|14346.1|14344.1|14346.3|14344.3|14345.4|14343.4|15
1647908770000|2022-03-22 00:26:10|14345.9|14343.9|14345.3|14343.3|14346.2|14344.2|14345.3|14343.3|5
1647908780000|2022-03-22 00:26:20|14345.6|14343.6|14345.2|14343.2|14345.6|14343.6|14345.2|14343.2|7
1647908790000|2022-03-22 00:26:30|14345.3|14343.3|14345.3|14343.3|14345.9|14343.9|14345.2|14343.2|4
1647908800000|2022-03-22 00:26:40|14345.6|14343.6|14344.2|14342.2|14345.7|14343.7|14344.1|14342.1|18
1647908810000|2022-03-22 00:26:50|14344.1|14342.1|14343.7|14341.7|14344.1|14342.1|14343.4|14341.4|4
1647908820000|2022-03-22 00:27:00|14343.6|14341.6|14343.9|14341.9|14344.4|14342.4|14343.6|14341.6|5
1647908830000|2022-03-22 00:27:10|14344.1|14342.1|14343.2|14341.2|14344.6|14342.6|14342.3|14340.3|15
1647908840000|2022-03-22 00:27:20|14343.3|14341.3|14342.8|14340.8|14343.3|14341.3|14342.7|14340.7|5
1647908850000|2022-03-22 00:27:30|14342.9|14340.9|14343.2|14341.2|14343.4|14341.4|14342.8|14340.8|15
1647908860000|2022-03-22 00:27:40|14343.1|14341.1|14343.8|14341.8|14343.9|14341.9|14342.9|14340.9|3
1647908870000|2022-03-22 00:27:50|14343.7|14341.7|14343.4|14341.4|14343.7|14341.7|14343.2|14341.2|2
1647908880000|2022-03-22 00:28:00|14343.6|14341.6|14344.1|14342.1|14344.1|14342.1|14343.6|14341.6|3
1647908890000|2022-03-22 00:28:10|14343.9|14341.9|14344.1|14342.1|14344.2|14342.2|14343.9|14341.9|0
1647908900000|2022-03-22 00:28:20|14343.9|14341.9|14343.7|14341.7|14344.1|14342.1|14343.7|14341.7|0
1647908910000|2022-03-22 00:28:30|14343.9|14341.9|14343.3|14341.3|14344.1|14342.1|14343.2|14341.2|3
1647908920000|2022-03-22 00:28:40|14343.7|14341.7|14343.3|14341.3|14343.8|14341.8|14343.2|14341.2|1
1647908930000|2022-03-22 00:28:50|14343.4|14341.4|14342.8|14340.8|14343.8|14341.8|14342.8|14340.8|1
1647908940000|2022-03-22 00:29:00|14342.9|14340.9|14342.3|14340.3|14343.1|14341.1|14342.2|14340.2|4
1647908950000|2022-03-22 00:29:10|14342.7|14340.7|14342.6|14340.6|14342.7|14340.7|14342.3|14340.3|2
1647908960000|2022-03-22 00:29:20|14342.7|14340.7|14343.3|14341.3|14343.3|14341.3|14342.6|14340.6|2
1647908970000|2022-03-22 00:29:30|14343.2|14341.2|14342.1|14340.1|14343.3|14341.3|14341.9|14339.9|5
1647908980000|2022-03-22 00:29:40|14341.9|14339.9|14342.1|14340.1|14342.7|14340.7|14341.4|14339.4|9
1647908990000|2022-03-22 00:29:50|14342.2|14340.2|14340.2|14338.2|14342.8|14340.8|14340.2|14338.2|18
1647909000000|2022-03-22 00:30:00|14340.3|14338.3|14340.7|14338.7|14341.2|14339.2|14340.3|14338.3|7
1647909010000|2022-03-22 00:30:10|14340.6|14338.6|14340.6|14338.6|14340.8|14338.8|14340.3|14338.3|3
1647909020000|2022-03-22 00:30:20|14340.7|14338.7|14340.3|14338.3|14340.9|14338.9|14340.2|14338.2|8
1647909030000|2022-03-22 00:30:30|14340.4|14338.4|14340.6|14338.6|14340.9|14338.9|14340.2|14338.2|6
1647909040000|2022-03-22 00:30:40|14340.7|14338.7|14340.8|14338.8|14340.8|14338.8|14340.4|14338.4|1
1647909050000|2022-03-22 00:30:50|14340.7|14338.7|14340.4|14338.4|14340.8|14338.8|14340.4|14338.4|2
1647909060000|2022-03-22 00:31:00|14340.6|14338.6|14340.4|14338.4|14340.9|14338.9|14340.4|14338.4|4
1647909070000|2022-03-22 00:31:10|14340.2|14338.2|14338.3|14336.3|14340.2|14338.2|14338.2|14336.2|29
1647909080000|2022-03-22 00:31:20|14338.4|14336.4|14338.6|14336.6|14338.7|14336.7|14338.1|14336.1|13
1647909090000|2022-03-22 00:31:30|14338.4|14336.4|14337.8|14335.8|14338.7|14336.7|14337.6|14335.6|10
1647909100000|2022-03-22 00:31:40|14338.1|14336.1|14336.3|14334.3|14338.1|14336.1|14335.6|14333.6|64
1647909110000|2022-03-22 00:31:50|14336.4|14334.4|14336.8|14334.8|14336.9|14334.9|14335.7|14333.7|21
1647909120000|2022-03-22 00:32:00|14337.1|14335.1|14337.9|14335.9|14338.3|14336.3|14336.8|14334.8|14
1647909130000|2022-03-22 00:32:10|14337.8|14335.8|14338.1|14336.1|14338.6|14336.6|14337.4|14335.4|5
1647909140000|2022-03-22 00:32:20|14338.2|14336.2|14339.2|14337.2|14339.3|14337.3|14338.2|14336.2|7
1647909150000|2022-03-22 00:32:30|14339.3|14337.3|14340.2|14338.2|14340.4|14338.4|14339.3|14337.3|4
1647909160000|2022-03-22 00:32:40|14340.1|14338.1|14340.6|14338.6|14340.8|14338.8|14339.9|14337.9|2
1647909170000|2022-03-22 00:32:50|14340.7|14338.7|14341.7|14339.7|14342.1|14340.1|14340.7|14338.7|23
1647909180000|2022-03-22 00:33:00|14341.8|14339.8|14342.9|14340.9|14343.3|14341.3|14341.7|14339.7|36
1647909190000|2022-03-22 00:33:10|14343.1|14341.1|14343.2|14341.2|14343.4|14341.4|14342.9|14340.9|12
1647909200000|2022-03-22 00:33:20|14343.3|14341.3|14344.3|14342.3|14344.3|14342.3|14343.3|14341.3|43
1647909210000|2022-03-22 00:33:30|14344.2|14342.2|14344.3|14342.3|14344.3|14342.3|14343.9|14341.9|6
1647909220000|2022-03-22 00:33:40|14344.2|14342.2|14344.1|14342.1|14344.2|14342.2|14343.7|14341.7|12
1647909230000|2022-03-22 00:33:50|14344.2|14342.2|14343.3|14341.3|14344.2|14342.2|14343.1|14341.1|19
1647909240000|2022-03-22 00:34:00|14343.4|14341.4|14344.3|14342.3|14344.6|14342.6|14343.4|14341.4|0
1647909250000|2022-03-22 00:34:10|14344.2|14342.2|14343.9|14341.9|14344.2|14342.2|14343.9|14341.9|3
1647909260000|2022-03-22 00:34:20|14343.7|14341.7|14344.8|14342.8|14344.8|14342.8|14343.6|14341.6|7
1647909270000|2022-03-22 00:34:30|14344.7|14342.7|14343.6|14341.6|14344.8|14342.8|14343.3|14341.3|6
1647909280000|2022-03-22 00:34:40|14343.9|14341.9|14343.9|14341.9|14343.9|14341.9|14343.2|14341.2|8
1647909290000|2022-03-22 00:34:50|14343.8|14341.8|14343.6|14341.6|14343.9|14341.9|14343.6|14341.6|6
1647909300000|2022-03-22 00:35:00|14343.7|14341.7|14343.9|14341.9|14344.2|14342.2|14343.7|14341.7|6
1647909310000|2022-03-22 00:35:10|14344.1|14342.1|14344.1|14342.1|14344.3|14342.3|14343.3|14341.3|16
1647909320000|2022-03-22 00:35:20|14344.2|14342.2|14343.7|14341.7|14344.2|14342.2|14343.4|14341.4|3
1647909330000|2022-03-22 00:35:30|14343.6|14341.6|14343.8|14341.8|14343.8|14341.8|14343.1|14341.1|7
1647909340000|2022-03-22 00:35:40|14343.7|14341.7|14343.3|14341.3|14343.8|14341.8|14343.3|14341.3|0
1647909350000|2022-03-22 00:35:50|14343.4|14341.4|14343.6|14341.6|14343.8|14341.8|14343.3|14341.3|2
1647909360000|2022-03-22 00:36:00|14343.7|14341.7|14343.4|14341.4|14343.9|14341.9|14343.3|14341.3|5
1647909370000|2022-03-22 00:36:10|14343.6|14341.6|14342.8|14340.8|14343.6|14341.6|14342.8|14340.8|3
1647909380000|2022-03-22 00:36:20|14342.9|14340.9|14342.8|14340.8|14342.9|14340.9|14342.1|14340.1|10
1647909390000|2022-03-22 00:36:30|14342.9|14340.9|14342.8|14340.8|14342.9|14340.9|14342.7|14340.7|2
1647909400000|2022-03-22 00:36:40|14342.9|14340.9|14342.8|14340.8|14343.2|14341.2|14342.8|14340.8|3
1647909410000|2022-03-22 00:36:50|14342.9|14340.9|14342.9|14340.9|14343.1|14341.1|14342.9|14340.9|1
1647909420000|2022-03-22 00:37:00|14342.8|14340.8|14340.6|14338.6|14343.1|14341.1|14340.6|14338.6|8
1647909430000|2022-03-22 00:37:10|14340.4|14338.4|14340.1|14338.1|14340.4|14338.4|14339.9|14337.9|8
1647909440000|2022-03-22 00:37:20|14339.9|14337.9|14340.1|14338.1|14340.2|14338.2|14339.7|14337.7|9
1647909450000|2022-03-22 00:37:30|14340.2|14338.2|14339.7|14337.7|14340.2|14338.2|14339.7|14337.7|2
1647909460000|2022-03-22 00:37:40|14339.6|14337.6|14340.6|14338.6|14340.6|14338.6|14339.4|14337.4|4
1647909470000|2022-03-22 00:37:50|14340.4|14338.4|14340.7|14338.7|14340.8|14338.8|14340.4|14338.4|1
1647909480000|2022-03-22 00:38:00|14340.6|14338.6|14339.2|14337.2|14340.7|14338.7|14339.2|14337.2|4
1647909490000|2022-03-22 00:38:10|14339.4|14337.4|14336.6|14334.6|14339.4|14337.4|14336.4|14334.4|35
1647909500000|2022-03-22 00:38:20|14336.4|14334.4|14338.1|14336.1|14338.4|14336.4|14336.4|14334.4|18
1647909510000|2022-03-22 00:38:30|14338.2|14336.2|14338.2|14336.2|14338.3|14336.3|14337.6|14335.6|4
1647909520000|2022-03-22 00:38:40|14338.3|14336.3|14337.4|14335.4|14338.4|14336.4|14337.3|14335.3|30
1647909530000|2022-03-22 00:38:50|14337.6|14335.6|14337.6|14335.6|14337.8|14335.8|14337.4|14335.4|2
1647909540000|2022-03-22 00:39:00|14337.7|14335.7|14338.6|14336.6|14338.7|14336.7|14337.7|14335.7|6
1647909550000|2022-03-22 00:39:10|14338.7|14336.7|14338.6|14336.6|14338.9|14336.9|14338.4|14336.4|5
1647909560000|2022-03-22 00:39:20|14338.7|14336.7|14338.6|14336.6|14339.1|14337.1|14338.4|14336.4|4
1647909570000|2022-03-22 00:39:30|14338.7|14336.7|14335.3|14333.3|14338.8|14336.8|14333.6|14331.6|85
1647909580000|2022-03-22 00:39:40|14335.6|14333.6|14334.9|14332.9|14335.6|14333.6|14334.4|14332.4|9
1647909590000|2022-03-22 00:39:50|14334.8|14332.8|14334.9|14332.9|14335.1|14333.1|14334.7|14332.7|1
1647909600000|2022-03-22 00:40:00|14335.1|14333.1|14336.4|14334.4|14336.6|14334.6|14334.8|14332.8|16
1647909610000|2022-03-22 00:40:10|14336.6|14334.6|14334.4|14332.4|14336.6|14334.6|14334.1|14332.1|16
1647909620000|2022-03-22 00:40:20|14334.2|14332.2|14333.6|14331.6|14335.6|14333.6|14333.2|14331.2|17
1647909630000|2022-03-22 00:40:30|14333.4|14331.4|14333.3|14331.3|14333.8|14331.8|14333.1|14331.1|10
1647909640000|2022-03-22 00:40:40|14333.4|14331.4|14333.7|14331.7|14333.8|14331.8|14333.2|14331.2|2
1647909650000|2022-03-22 00:40:50|14333.8|14331.8|14333.8|14331.8|14333.9|14331.9|14333.3|14331.3|4
1647909660000|2022-03-22 00:41:00|14333.9|14331.9|14333.8|14331.8|14333.9|14331.9|14333.8|14331.8|1
1647909670000|2022-03-22 00:41:10|14333.7|14331.7|14333.4|14331.4|14333.9|14331.9|14333.2|14331.2|11
1647909680000|2022-03-22 00:41:20|14332.4|14330.4|14330.8|14328.8|14332.6|14330.6|14330.6|14328.6|48
1647909690000|2022-03-22 00:41:30|14330.6|14328.6|14329.3|14327.3|14331.2|14329.2|14329.1|14327.1|22
1647909700000|2022-03-22 00:41:40|14329.4|14327.4|14329.8|14327.8|14331.3|14329.3|14328.7|14326.7|47
1647909710000|2022-03-22 00:41:50|14329.9|14327.9|14329.8|14327.8|14331.3|14329.3|14329.7|14327.7|23
1647909720000|2022-03-22 00:42:00|14329.7|14327.7|14330.3|14328.3|14330.3|14328.3|14329.7|14327.7|5
1647909730000|2022-03-22 00:42:10|14329.6|14327.6|14327.8|14325.8|14329.6|14327.6|14327.6|14325.6|25
1647909740000|2022-03-22 00:42:20|14327.9|14325.9|14326.3|14324.3|14327.9|14325.9|14326.3|14324.3|28
1647909750000|2022-03-22 00:42:30|14326.2|14324.2|14327.3|14325.3|14327.3|14325.3|14326.2|14324.2|14
1647909760000|2022-03-22 00:42:40|14327.2|14325.2|14327.6|14325.6|14328.2|14326.2|14327.1|14325.1|8
1647909770000|2022-03-22 00:42:50|14327.8|14325.8|14326.6|14324.6|14327.8|14325.8|14326.6|14324.6|11
1647909780000|2022-03-22 00:43:00|14326.7|14324.7|14327.7|14325.7|14327.7|14325.7|14326.3|14324.3|8
1647909790000|2022-03-22 00:43:10|14328.1|14326.1|14331.7|14329.7|14331.8|14329.8|14328.1|14326.1|88
1647909800000|2022-03-22 00:43:20|14331.8|14329.8|14331.7|14329.7|14332.6|14330.6|14331.7|14329.7|9
1647909810000|2022-03-22 00:43:30|14331.8|14329.8|14331.9|14329.9|14331.9|14329.9|14331.6|14329.6|1
1647909820000|2022-03-22 00:43:40|14331.8|14329.8|14333.3|14331.3|14333.4|14331.4|14331.4|14329.4|11
1647909830000|2022-03-22 00:43:50|14333.2|14331.2|14332.6|14330.6|14333.2|14331.2|14332.1|14330.1|10
1647909840000|2022-03-22 00:44:00|14332.4|14330.4|14333.2|14331.2|14333.4|14331.4|14332.4|14330.4|2
1647909850000|2022-03-22 00:44:10|14332.9|14330.9|14334.4|14332.4|14334.4|14332.4|14332.6|14330.6|11
1647909860000|2022-03-22 00:44:20|14334.8|14332.8|14334.2|14332.2|14334.9|14332.9|14334.1|14332.1|9
1647909870000|2022-03-22 00:44:30|14334.1|14332.1|14334.3|14332.3|14334.8|14332.8|14333.3|14331.3|11
1647909880000|2022-03-22 00:44:40|14334.2|14332.2|14335.9|14333.9|14336.1|14334.1|14334.1|14332.1|21
1647909890000|2022-03-22 00:44:50|14336.1|14334.1|14336.4|14334.4|14336.8|14334.8|14335.3|14333.3|24
1647909900000|2022-03-22 00:45:00|14336.3|14334.3|14333.7|14331.7|14336.4|14334.4|14333.4|14331.4|18
1647909910000|2022-03-22 00:45:10|14333.8|14331.8|14333.7|14331.7|14334.2|14332.2|14333.2|14331.2|12
1647909920000|2022-03-22 00:45:20|14333.6|14331.6|14333.4|14331.4|14333.7|14331.7|14333.4|14331.4|2
1647909930000|2022-03-22 00:45:30|14333.6|14331.6|14333.6|14331.6|14333.9|14331.9|14332.8|14330.8|4
1647909940000|2022-03-22 00:45:40|14333.7|14331.7|14332.8|14330.8|14333.9|14331.9|14332.4|14330.4|4
1647909950000|2022-03-22 00:45:50|14332.7|14330.7|14332.3|14330.3|14332.8|14330.8|14332.2|14330.2|3
1647909960000|2022-03-22 00:46:00|14332.4|14330.4|14332.3|14330.3|14333.2|14331.2|14332.3|14330.3|1
1647909970000|2022-03-22 00:46:10|14332.4|14330.4|14330.1|14328.1|14332.4|14330.4|14330.1|14328.1|12
1647909980000|2022-03-22 00:46:20|14330.2|14328.2|14332.3|14330.3|14332.4|14330.4|14330.2|14328.2|10
1647909990000|2022-03-22 00:46:30|14332.2|14330.2|14332.8|14330.8|14333.2|14331.2|14332.2|14330.2|13
1647910000000|2022-03-22 00:46:40|14332.9|14330.9|14333.2|14331.2|14333.8|14331.8|14332.6|14330.6|7
1647910010000|2022-03-22 00:46:50|14333.3|14331.3|14333.4|14331.4|14333.4|14331.4|14333.1|14331.1|3
1647910020000|2022-03-22 00:47:00|14333.3|14331.3|14332.6|14330.6|14333.8|14331.8|14332.3|14330.3|1
1647910030000|2022-03-22 00:47:10|14332.4|14330.4|14332.9|14330.9|14332.9|14330.9|14332.3|14330.3|1
1647910040000|2022-03-22 00:47:20|14333.1|14331.1|14332.3|14330.3|14333.1|14331.1|14331.8|14329.8|12
1647910050000|2022-03-22 00:47:30|14332.2|14330.2|14331.8|14329.8|14332.8|14330.8|14331.8|14329.8|3
1647910060000|2022-03-22 00:47:40|14331.9|14329.9|14332.8|14330.8|14332.8|14330.8|14331.9|14329.9|2
1647910070000|2022-03-22 00:47:50|14332.9|14330.9|14332.3|14330.3|14333.1|14331.1|14332.1|14330.1|3
1647910080000|2022-03-22 00:48:00|14332.2|14330.2|14331.4|14329.4|14332.3|14330.3|14331.4|14329.4|8
1647910090000|2022-03-22 00:48:10|14331.6|14329.6|14330.9|14328.9|14331.9|14329.9|14330.7|14328.7|11
1647910100000|2022-03-22 00:48:20|14331.1|14329.1|14331.1|14329.1|14331.4|14329.4|14330.9|14328.9|5
1647910110000|2022-03-22 00:48:30|14331.2|14329.2|14330.8|14328.8|14331.8|14329.8|14330.7|14328.7|7
1647910120000|2022-03-22 00:48:40|14330.7|14328.7|14328.4|14326.4|14330.7|14328.7|14328.4|14326.4|11
1647910130000|2022-03-22 00:48:50|14328.6|14326.6|14328.6|14326.6|14329.2|14327.2|14328.1|14326.1|12
1647910140000|2022-03-22 00:49:00|14328.7|14326.7|14328.4|14326.4|14329.3|14327.3|14327.8|14325.8|14
1647910150000|2022-03-22 00:49:10|14328.3|14326.3|14328.1|14326.1|14328.3|14326.3|14327.8|14325.8|5
1647910160000|2022-03-22 00:49:20|14328.2|14326.2|14329.1|14327.1|14329.3|14327.3|14328.2|14326.2|7
1647910170000|2022-03-22 00:49:30|14329.2|14327.2|14330.3|14328.3|14330.6|14328.6|14329.2|14327.2|6
1647910180000|2022-03-22 00:49:40|14330.4|14328.4|14331.2|14329.2|14331.9|14329.9|14330.3|14328.3|17
1647910190000|2022-03-22 00:49:50|14331.1|14329.1|14330.3|14328.3|14331.6|14329.6|14329.9|14327.9|7
1647910200000|2022-03-22 00:50:00|14330.2|14328.2|14330.1|14328.1|14330.4|14328.4|14329.6|14327.6|6
1647910210000|2022-03-22 00:50:10|14329.9|14327.9|14329.8|14327.8|14330.1|14328.1|14329.8|14327.8|0
1647910220000|2022-03-22 00:50:20|14328.4|14326.4|14330.1|14328.1|14330.3|14328.3|14328.4|14326.4|30
1647910230000|2022-03-22 00:50:30|14330.2|14328.2|14328.1|14326.1|14330.2|14328.2|14326.3|14324.3|77
1647910240000|2022-03-22 00:50:40|14327.8|14325.8|14328.2|14326.2|14329.3|14327.3|14327.8|14325.8|11
1647910250000|2022-03-22 00:50:50|14327.8|14325.8|14325.9|14323.9|14327.8|14325.8|14325.9|14323.9|12
1647910260000|2022-03-22 00:51:00|14326.1|14324.1|14325.9|14323.9|14326.2|14324.2|14325.8|14323.8|12
1647910270000|2022-03-22 00:51:10|14325.7|14323.7|14325.4|14323.4|14325.7|14323.7|14325.4|14323.4|20
1647910280000|2022-03-22 00:51:20|14325.6|14323.6|14323.3|14321.3|14325.6|14323.6|14323.2|14321.2|41
1647910290000|2022-03-22 00:51:30|14323.4|14321.4|14325.2|14323.2|14325.2|14323.2|14323.4|14321.4|17
1647910300000|2022-03-22 00:51:40|14325.3|14323.3|14325.1|14323.1|14325.3|14323.3|14324.7|14322.7|2
1647910310000|2022-03-22 00:51:50|14324.9|14322.9|14324.4|14322.4|14325.1|14323.1|14324.4|14322.4|7
1647910320000|2022-03-22 00:52:00|14324.3|14322.3|14324.1|14322.1|14324.3|14322.3|14323.1|14321.1|14
1647910330000|2022-03-22 00:52:10|14324.3|14322.3|14325.4|14323.4|14325.4|14323.4|14324.3|14322.3|19
1647910340000|2022-03-22 00:52:20|14325.6|14323.6|14324.9|14322.9|14325.6|14323.6|14324.9|14322.9|8
1647910350000|2022-03-22 00:52:30|14325.1|14323.1|14326.4|14324.4|14326.4|14324.4|14324.7|14322.7|9
1647910360000|2022-03-22 00:52:40|14326.9|14324.9|14327.6|14325.6|14328.6|14326.6|14326.8|14324.8|18
1647910370000|2022-03-22 00:52:50|14327.4|14325.4|14327.2|14325.2|14327.7|14325.7|14327.1|14325.1|2
1647910380000|2022-03-22 00:53:00|14327.3|14325.3|14327.8|14325.8|14328.9|14326.9|14327.3|14325.3|17
1647910390000|2022-03-22 00:53:10|14327.9|14325.9|14328.1|14326.1|14328.2|14326.2|14327.6|14325.6|5
1647910400000|2022-03-22 00:53:20|14328.2|14326.2|14328.1|14326.1|14328.7|14326.7|14327.8|14325.8|6
1647910410000|2022-03-22 00:53:30|14328.2|14326.2|14328.1|14326.1|14328.9|14326.9|14327.9|14325.9|9
1647910420000|2022-03-22 00:53:40|14327.9|14325.9|14328.1|14326.1|14328.8|14326.8|14327.9|14325.9|4
1647910430000|2022-03-22 00:53:50|14327.8|14325.8|14327.8|14325.8|14328.1|14326.1|14327.2|14325.2|6
1647910440000|2022-03-22 00:54:00|14327.9|14325.9|14327.4|14325.4|14327.9|14325.9|14327.4|14325.4|1
1647910450000|2022-03-22 00:54:10|14327.3|14325.3|14326.3|14324.3|14327.3|14325.3|14326.3|14324.3|8
1647910460000|2022-03-22 00:54:20|14326.2|14324.2|14326.3|14324.3|14326.8|14324.8|14326.2|14324.2|2
1647910470000|2022-03-22 00:54:30|14326.2|14324.2|14325.7|14323.7|14326.2|14324.2|14325.2|14323.2|3
1647910480000|2022-03-22 00:54:40|14325.6|14323.6|14324.3|14322.3|14325.8|14323.8|14324.3|14322.3|9
1647910490000|2022-03-22 00:54:50|14324.4|14322.4|14324.2|14322.2|14325.3|14323.3|14324.2|14322.2|6
1647910500000|2022-03-22 00:55:00|14324.1|14322.1|14322.8|14320.8|14324.1|14322.1|14322.4|14320.4|28
1647910510000|2022-03-22 00:55:10|14322.7|14320.7|14323.1|14321.1|14323.7|14321.7|14322.7|14320.7|9
1647910520000|2022-03-22 00:55:20|14323.2|14321.2|14322.9|14320.9|14323.4|14321.4|14322.7|14320.7|18
1647910530000|2022-03-22 00:55:30|14322.8|14320.8|14321.3|14319.3|14322.8|14320.8|14318.6|14316.6|55
1647910540000|2022-03-22 00:55:40|14321.2|14319.2|14319.8|14317.8|14321.4|14319.4|14319.8|14317.8|4
1647910550000|2022-03-22 00:55:50|14319.7|14317.7|14321.1|14319.1|14321.2|14319.2|14319.6|14317.6|25
1647910560000|2022-03-22 00:56:00|14321.2|14319.2|14320.4|14318.4|14322.6|14320.6|14320.4|14318.4|18
1647910570000|2022-03-22 00:56:10|14320.1|14318.1|14320.4|14318.4|14320.4|14318.4|14318.9|14316.9|10
1647910580000|2022-03-22 00:56:20|14320.6|14318.6|14321.6|14319.6|14321.6|14319.6|14319.6|14317.6|13
1647910590000|2022-03-22 00:56:30|14321.4|14319.4|14318.6|14316.6|14321.4|14319.4|14318.3|14316.3|12
1647910600000|2022-03-22 00:56:40|14318.7|14316.7|14318.9|14316.9|14319.1|14317.1|14318.3|14316.3|11
1647910610000|2022-03-22 00:56:50|14318.8|14316.8|14320.4|14318.4|14320.6|14318.6|14318.8|14316.8|7
1647910620000|2022-03-22 00:57:00|14320.3|14318.3|14320.1|14318.1|14320.6|14318.6|14319.8|14317.8|4
1647910630000|2022-03-22 00:57:10|14319.9|14317.9|14320.7|14318.7|14320.7|14318.7|14319.7|14317.7|13
1647910640000|2022-03-22 00:57:20|14320.6|14318.6|14321.2|14319.2|14321.4|14319.4|14320.6|14318.6|10
1647910650000|2022-03-22 00:57:30|14321.3|14319.3|14321.7|14319.7|14321.7|14319.7|14321.3|14319.3|4
1647910660000|2022-03-22 00:57:40|14321.8|14319.8|14321.1|14319.1|14323.2|14321.2|14320.9|14318.9|53
1647910670000|2022-03-22 00:57:50|14321.2|14319.2|14322.1|14320.1|14322.4|14320.4|14321.2|14319.2|5
1647910680000|2022-03-22 00:58:00|14322.2|14320.2|14322.2|14320.2|14322.9|14320.9|14322.2|14320.2|8
1647910690000|2022-03-22 00:58:10|14322.3|14320.3|14321.4|14319.4|14322.3|14320.3|14321.4|14319.4|10
1647910700000|2022-03-22 00:58:20|14321.3|14319.3|14322.1|14320.1|14322.1|14320.1|14321.3|14319.3|1
1647910710000|2022-03-22 00:58:30|14321.9|14319.9|14320.3|14318.3|14322.1|14320.1|14320.3|14318.3|7
1647910720000|2022-03-22 00:58:40|14320.2|14318.2|14320.4|14318.4|14320.9|14318.9|14320.2|14318.2|8
1647910730000|2022-03-22 00:58:50|14320.3|14318.3|14320.8|14318.8|14320.9|14318.9|14320.3|14318.3|5
1647910740000|2022-03-22 00:59:00|14320.9|14318.9|14319.8|14317.8|14322.1|14320.1|14319.8|14317.8|17
1647910750000|2022-03-22 00:59:10|14319.7|14317.7|14317.8|14315.8|14319.9|14317.9|14317.8|14315.8|15
1647910760000|2022-03-22 00:59:20|14317.7|14315.7|14317.2|14315.2|14317.7|14315.7|14316.9|14314.9|50
1647910770000|2022-03-22 00:59:30|14317.3|14315.3|14317.1|14315.1|14317.8|14315.8|14316.9|14314.9|22
1647910780000|2022-03-22 00:59:40|14316.9|14314.9|14317.1|14315.1|14317.1|14315.1|14316.2|14314.2|22
1647910790000|2022-03-22 00:59:50|14316.7|14314.7|14316.4|14314.4|14316.7|14314.7|14315.9|14313.9|6
1647910800000|2022-03-22 01:00:00|14316.3|14314.3|14317.2|14315.2|14317.2|14315.2|14315.8|14313.8|22
1647910810000|2022-03-22 01:00:10|14317.3|14315.3|14317.7|14315.7|14317.8|14315.8|14316.8|14314.8|14
1647910820000|2022-03-22 01:00:20|14317.8|14315.8|14316.2|14314.2|14317.8|14315.8|14316.2|14314.2|11
1647910830000|2022-03-22 01:00:30|14316.1|14314.1|14315.3|14313.3|14316.2|14314.2|14315.3|14313.3|18
1647910840000|2022-03-22 01:00:40|14315.2|14313.2|14311.3|14309.3|14315.2|14313.2|14311.3|14309.3|59
1647910850000|2022-03-22 01:00:50|14311.2|14309.2|14311.7|14309.7|14311.8|14309.8|14310.9|14308.9|31
1647910860000|2022-03-22 01:01:00|14309.1|14307.1|14307.8|14305.8|14309.3|14307.3|14306.9|14304.9|122
1647910870000|2022-03-22 01:01:10|14307.7|14305.7|14309.1|14307.1|14309.6|14307.6|14307.7|14305.7|26
1647910880000|2022-03-22 01:01:20|14309.2|14307.2|14307.6|14305.6|14309.3|14307.3|14305.6|14303.6|77
1647910890000|2022-03-22 01:01:30|14307.4|14305.4|14304.2|14302.2|14307.6|14305.6|14302.3|14300.3|99
1647910900000|2022-03-22 01:01:40|14304.1|14302.1|14302.9|14300.9|14304.4|14302.4|14302.9|14300.9|47
1647910910000|2022-03-22 01:01:50|14303.1|14301.1|14303.3|14301.3|14304.9|14302.9|14302.6|14300.6|36
1647910920000|2022-03-22 01:02:00|14303.4|14301.4|14298.3|14296.3|14303.6|14301.6|14298.3|14296.3|83
1647910930000|2022-03-22 01:02:10|14298.4|14296.4|14304.8|14302.8|14304.8|14302.8|14298.4|14296.4|59
1647910940000|2022-03-22 01:02:20|14304.7|14302.7|14303.8|14301.8|14305.1|14303.1|14303.1|14301.1|30
1647910950000|2022-03-22 01:02:30|14303.7|14301.7|14301.6|14299.6|14304.1|14302.1|14301.6|14299.6|19
1647910960000|2022-03-22 01:02:40|14301.7|14299.7|14302.3|14300.3|14302.3|14300.3|14301.2|14299.2|6
1647910970000|2022-03-22 01:02:50|14302.4|14300.4|14304.6|14302.6|14304.9|14302.9|14302.1|14300.1|19
1647910980000|2022-03-22 01:03:00|14304.4|14302.4|14305.8|14303.8|14306.4|14304.4|14303.9|14301.9|45
1647910990000|2022-03-22 01:03:10|14305.9|14303.9|14307.1|14305.1|14307.4|14305.4|14305.9|14303.9|55
1647911000000|2022-03-22 01:03:20|14307.2|14305.2|14307.9|14305.9|14308.1|14306.1|14307.1|14305.1|19
1647911010000|2022-03-22 01:03:30|14307.8|14305.8|14308.2|14306.2|14308.6|14306.6|14307.7|14305.7|17
1647911020000|2022-03-22 01:03:40|14308.3|14306.3|14308.9|14306.9|14308.9|14306.9|14308.1|14306.1|17
1647911030000|2022-03-22 01:03:50|14308.6|14306.6|14310.8|14308.8|14313.7|14311.7|14308.6|14306.6|77
1647911040000|2022-03-22 01:04:00|14310.7|14308.7|14311.6|14309.6|14311.7|14309.7|14310.2|14308.2|45
1647911050000|2022-03-22 01:04:10|14311.7|14309.7|14312.3|14310.3|14312.4|14310.4|14311.3|14309.3|15
1647911060000|2022-03-22 01:04:20|14312.2|14310.2|14313.1|14311.1|14313.1|14311.1|14312.2|14310.2|2
1647911070000|2022-03-22 01:04:30|14313.2|14311.2|14314.1|14312.1|14314.2|14312.2|14313.1|14311.1|8
1647911080000|2022-03-22 01:04:40|14314.2|14312.2|14314.3|14312.3|14315.6|14313.6|14313.6|14311.6|65
1647911090000|2022-03-22 01:04:50|14314.4|14312.4|14314.3|14312.3|14314.4|14312.4|14313.9|14311.9|11
1647911100000|2022-03-22 01:05:00|14314.4|14312.4|14315.6|14313.6|14316.2|14314.2|14314.3|14312.3|26
1647911110000|2022-03-22 01:05:10|14315.4|14313.4|14315.2|14313.2|14315.8|14313.8|14314.4|14312.4|14
1647911120000|2022-03-22 01:05:20|14315.3|14313.3|14315.2|14313.2|14315.7|14313.7|14315.2|14313.2|3
1647911130000|2022-03-22 01:05:30|14315.3|14313.3|14315.1|14313.1|14315.7|14313.7|14314.8|14312.8|14
1647911140000|2022-03-22 01:05:40|14314.9|14312.9|14312.4|14310.4|14314.9|14312.9|14312.4|14310.4|16
1647911150000|2022-03-22 01:05:50|14312.6|14310.6|14314.2|14312.2|14314.7|14312.7|14312.4|14310.4|15
1647911160000|2022-03-22 01:06:00|14314.3|14312.3|14315.7|14313.7|14315.8|14313.8|14313.8|14311.8|21
1647911170000|2022-03-22 01:06:10|14315.6|14313.6|14316.1|14314.1|14317.1|14315.1|14315.6|14313.6|16
1647911180000|2022-03-22 01:06:20|14316.2|14314.2|14316.1|14314.1|14316.9|14314.9|14315.9|14313.9|14
1647911190000|2022-03-22 01:06:30|14316.2|14314.2|14317.4|14315.4|14317.4|14315.4|14316.1|14314.1|6
1647911200000|2022-03-22 01:06:40|14317.7|14315.7|14318.6|14316.6|14318.6|14316.6|14317.2|14315.2|17
1647911210000|2022-03-22 01:06:50|14318.4|14316.4|14318.6|14316.6|14319.2|14317.2|14318.4|14316.4|27
1647911220000|2022-03-22 01:07:00|14318.4|14316.4|14318.1|14316.1|14318.4|14316.4|14317.9|14315.9|7
1647911230000|2022-03-22 01:07:10|14318.2|14316.2|14317.8|14315.8|14318.2|14316.2|14317.7|14315.7|9
1647911240000|2022-03-22 01:07:20|14317.7|14315.7|14317.1|14315.1|14317.7|14315.7|14316.9|14314.9|14
1647911250000|2022-03-22 01:07:30|14316.9|14314.9|14315.9|14313.9|14317.1|14315.1|14315.4|14313.4|19
1647911260000|2022-03-22 01:07:40|14316.1|14314.1|14315.8|14313.8|14316.1|14314.1|14315.7|14313.7|1
1647911270000|2022-03-22 01:07:50|14315.9|14313.9|14316.2|14314.2|14316.3|14314.3|14315.7|14313.7|5
1647911280000|2022-03-22 01:08:00|14316.3|14314.3|14313.8|14311.8|14316.7|14314.7|14313.7|14311.7|20
1647911290000|2022-03-22 01:08:10|14313.7|14311.7|14313.8|14311.8|14314.1|14312.1|14313.2|14311.2|6
1647911300000|2022-03-22 01:08:20|14313.7|14311.7|14313.8|14311.8|14314.1|14312.1|14313.6|14311.6|17
1647911310000|2022-03-22 01:08:30|14313.7|14311.7|14313.8|14311.8|14314.4|14312.4|14313.7|14311.7|5
1647911320000|2022-03-22 01:08:40|14313.9|14311.9|14313.9|14311.9|14314.1|14312.1|14313.7|14311.7|2
1647911330000|2022-03-22 01:08:50|14314.1|14312.1|14314.3|14312.3|14314.7|14312.7|14313.9|14311.9|3
1647911340000|2022-03-22 01:09:00|14314.2|14312.2|14314.9|14312.9|14314.9|14312.9|14313.9|14311.9|20
1647911350000|2022-03-22 01:09:10|14314.8|14312.8|14315.8|14313.8|14316.1|14314.1|14314.8|14312.8|5
1647911360000|2022-03-22 01:09:20|14315.9|14313.9|14316.7|14314.7|14317.1|14315.1|14315.8|14313.8|8
1647911370000|2022-03-22 01:09:30|14316.8|14314.8|14316.2|14314.2|14316.8|14314.8|14316.2|14314.2|1
1647911380000|2022-03-22 01:09:40|14316.3|14314.3|14316.3|14314.3|14316.3|14314.3|14315.1|14313.1|12
1647911390000|2022-03-22 01:09:50|14316.2|14314.2|14315.6|14313.6|14316.7|14314.7|14315.6|14313.6|6
1647911400000|2022-03-22 01:10:00|14315.4|14313.4|14316.3|14314.3|14316.3|14314.3|14315.3|14313.3|4
1647911410000|2022-03-22 01:10:10|14316.2|14314.2|14316.6|14314.6|14317.1|14315.1|14315.4|14313.4|6
1647911420000|2022-03-22 01:10:20|14316.7|14314.7|14316.9|14314.9|14318.1|14316.1|14316.7|14314.7|20
1647911430000|2022-03-22 01:10:30|14316.8|14314.8|14317.1|14315.1|14317.1|14315.1|14316.2|14314.2|7
1647911440000|2022-03-22 01:10:40|14317.2|14315.2|14318.4|14316.4|14318.4|14316.4|14317.1|14315.1|6
1647911450000|2022-03-22 01:10:50|14318.6|14316.6|14318.8|14316.8|14321.1|14319.1|14318.4|14316.4|37
1647911460000|2022-03-22 01:11:00|14319.1|14317.1|14319.8|14317.8|14319.8|14317.8|14318.8|14316.8|6
1647911470000|2022-03-22 01:11:10|14319.7|14317.7|14319.9|14317.9|14320.3|14318.3|14319.3|14317.3|8
1647911480000|2022-03-22 01:11:20|14319.3|14317.3|14320.1|14318.1|14320.2|14318.2|14319.2|14317.2|39
1647911490000|2022-03-22 01:11:30|14320.2|14318.2|14318.7|14316.7|14320.2|14318.2|14318.7|14316.7|5
1647911500000|2022-03-22 01:11:40|14318.6|14316.6|14319.1|14317.1|14319.1|14317.1|14318.3|14316.3|2
1647911510000|2022-03-22 01:11:50|14318.9|14316.9|14318.3|14316.3|14319.1|14317.1|14318.3|14316.3|6
1647911520000|2022-03-22 01:12:00|14318.2|14316.2|14319.6|14317.6|14319.7|14317.7|14318.2|14316.2|4
1647911530000|2022-03-22 01:12:10|14319.8|14317.8|14319.3|14317.3|14320.1|14318.1|14319.1|14317.1|8
1647911540000|2022-03-22 01:12:20|14319.2|14317.2|14319.8|14317.8|14319.8|14317.8|14319.2|14317.2|3
1647911550000|2022-03-22 01:12:30|14319.9|14317.9|14320.9|14318.9|14320.9|14318.9|14319.8|14317.8|8
1647911560000|2022-03-22 01:12:40|14321.2|14319.2|14320.6|14318.6|14321.6|14319.6|14320.6|14318.6|9
1647911570000|2022-03-22 01:12:50|14320.7|14318.7|14321.2|14319.2|14321.2|14319.2|14320.2|14318.2|6
1647911580000|2022-03-22 01:13:00|14321.1|14319.1|14321.3|14319.3|14321.4|14319.4|14320.8|14318.8|8
1647911590000|2022-03-22 01:13:10|14321.1|14319.1|14321.3|14319.3|14321.3|14319.3|14320.8|14318.8|1
1647911600000|2022-03-22 01:13:20|14321.1|14319.1|14321.2|14319.2|14321.3|14319.3|14320.9|14318.9|4
1647911610000|2022-03-22 01:13:30|14321.3|14319.3|14319.8|14317.8|14321.4|14319.4|14319.8|14317.8|15
1647911620000|2022-03-22 01:13:40|14320.1|14318.1|14319.1|14317.1|14320.3|14318.3|14318.9|14316.9|12
1647911630000|2022-03-22 01:13:50|14318.9|14316.9|14319.1|14317.1|14319.3|14317.3|14318.8|14316.8|4
1647911640000|2022-03-22 01:14:00|14319.2|14317.2|14320.1|14318.1|14320.1|14318.1|14319.1|14317.1|8
1647911650000|2022-03-22 01:14:10|14320.2|14318.2|14319.4|14317.4|14320.3|14318.3|14318.9|14316.9|13
1647911660000|2022-03-22 01:14:20|14319.3|14317.3|14321.6|14319.6|14322.4|14320.4|14319.3|14317.3|24
1647911670000|2022-03-22 01:14:30|14321.7|14319.7|14323.3|14321.3|14323.4|14321.4|14321.4|14319.4|27
1647911680000|2022-03-22 01:14:40|14323.2|14321.2|14324.4|14322.4|14324.7|14322.7|14323.1|14321.1|25
1647911690000|2022-03-22 01:14:50|14323.6|14321.6|14322.3|14320.3|14324.3|14322.3|14321.3|14319.3|28
1647911700000|2022-03-22 01:15:00|14322.2|14320.2|14322.4|14320.4|14326.1|14324.1|14321.8|14319.8|29
1647911710000|2022-03-22 01:15:10|14322.6|14320.6|14323.4|14321.4|14324.6|14322.6|14322.6|14320.6|8
1647911720000|2022-03-22 01:15:20|14323.3|14321.3|14323.3|14321.3|14323.7|14321.7|14323.2|14321.2|7
1647911730000|2022-03-22 01:15:30|14323.4|14321.4|14324.3|14322.3|14325.3|14323.3|14323.2|14321.2|17
1647911740000|2022-03-22 01:15:40|14324.4|14322.4|14325.6|14323.6|14325.6|14323.6|14324.2|14322.2|9
1647911750000|2022-03-22 01:15:50|14325.8|14323.8|14324.1|14322.1|14325.8|14323.8|14324.1|14322.1|23
1647911760000|2022-03-22 01:16:00|14324.2|14322.2|14324.1|14322.1|14324.4|14322.4|14323.2|14321.2|14
1647911770000|2022-03-22 01:16:10|14323.9|14321.9|14323.4|14321.4|14324.3|14322.3|14323.2|14321.2|11
1647911780000|2022-03-22 01:16:20|14323.2|14321.2|14323.4|14321.4|14323.7|14321.7|14322.6|14320.6|14
1647911790000|2022-03-22 01:16:30|14323.3|14321.3|14323.6|14321.6|14324.6|14322.6|14323.1|14321.1|5
1647911800000|2022-03-22 01:16:40|14323.4|14321.4|14322.8|14320.8|14323.7|14321.7|14322.3|14320.3|13
1647911810000|2022-03-22 01:16:50|14323.3|14321.3|14321.4|14319.4|14323.3|14321.3|14320.9|14318.9|18
1647911820000|2022-03-22 01:17:00|14321.6|14319.6|14321.1|14319.1|14322.2|14320.2|14321.1|14319.1|3
1647911830000|2022-03-22 01:17:10|14321.3|14319.3|14320.8|14318.8|14321.6|14319.6|14319.9|14317.9|28
1647911840000|2022-03-22 01:17:20|14320.9|14318.9|14320.2|14318.2|14321.2|14319.2|14318.9|14316.9|21
1647911850000|2022-03-22 01:17:30|14320.1|14318.1|14319.8|14317.8|14320.4|14318.4|14319.4|14317.4|25
1647911860000|2022-03-22 01:17:40|14319.7|14317.7|14320.8|14318.8|14321.2|14319.2|14319.6|14317.6|8
1647911870000|2022-03-22 01:17:50|14320.7|14318.7|14319.9|14317.9|14322.2|14320.2|14319.6|14317.6|20
1647911880000|2022-03-22 01:18:00|14320.1|14318.1|14320.6|14318.6|14321.1|14319.1|14319.4|14317.4|10
1647911890000|2022-03-22 01:18:10|14320.4|14318.4|14319.6|14317.6|14320.9|14318.9|14319.2|14317.2|22
1647911900000|2022-03-22 01:18:20|14319.4|14317.4|14318.8|14316.8|14319.4|14317.4|14316.3|14314.3|55
1647911910000|2022-03-22 01:18:30|14318.9|14316.9|14318.8|14316.8|14319.4|14317.4|14318.8|14316.8|7
1647911920000|2022-03-22 01:18:40|14318.9|14316.9|14319.1|14317.1|14319.7|14317.7|14318.1|14316.1|11
1647911930000|2022-03-22 01:18:50|14318.9|14316.9|14318.8|14316.8|14319.3|14317.3|14317.8|14315.8|11
1647911940000|2022-03-22 01:19:00|14318.7|14316.7|14321.1|14319.1|14321.1|14319.1|14318.6|14316.6|5
1647911950000|2022-03-22 01:19:10|14321.2|14319.2|14320.7|14318.7|14321.7|14319.7|14319.8|14317.8|11
1647911960000|2022-03-22 01:19:20|14320.8|14318.8|14320.2|14318.2|14321.1|14319.1|14319.7|14317.7|4
1647911970000|2022-03-22 01:19:30|14320.1|14318.1|14319.6|14317.6|14320.4|14318.4|14319.1|14317.1|28
1647911980000|2022-03-22 01:19:40|14319.4|14317.4|14317.9|14315.9|14319.4|14317.4|14317.8|14315.8|3
1647911990000|2022-03-22 01:19:50|14318.1|14316.1|14318.6|14316.6|14319.1|14317.1|14317.7|14315.7|13
1647912000000|2022-03-22 01:20:00|14318.8|14316.8|14319.8|14317.8|14320.7|14318.7|14318.7|14316.7|23
1647912010000|2022-03-22 01:20:10|14319.9|14317.9|14319.6|14317.6|14320.4|14318.4|14319.3|14317.3|4
1647912020000|2022-03-22 01:20:20|14319.7|14317.7|14320.6|14318.6|14320.6|14318.6|14319.4|14317.4|9
1647912030000|2022-03-22 01:20:30|14320.8|14318.8|14321.6|14319.6|14322.1|14320.1|14320.6|14318.6|2
1647912040000|2022-03-22 01:20:40|14321.4|14319.4|14323.8|14321.8|14323.8|14321.8|14321.3|14319.3|10
1647912050000|2022-03-22 01:20:50|14323.7|14321.7|14323.9|14321.9|14324.2|14322.2|14323.4|14321.4|9
1647912060000|2022-03-22 01:21:00|14324.1|14322.1|14323.9|14321.9|14324.7|14322.7|14323.1|14321.1|32
1647912070000|2022-03-22 01:21:10|14324.1|14322.1|14323.7|14321.7|14324.2|14322.2|14323.1|14321.1|9
1647912080000|2022-03-22 01:21:20|14323.4|14321.4|14325.3|14323.3|14325.4|14323.4|14323.4|14321.4|6
1647912090000|2022-03-22 01:21:30|14325.2|14323.2|14324.9|14322.9|14325.3|14323.3|14324.3|14322.3|9
1647912100000|2022-03-22 01:21:40|14325.1|14323.1|14324.7|14322.7|14325.6|14323.6|14324.6|14322.6|12
1647912110000|2022-03-22 01:21:50|14324.9|14322.9|14323.3|14321.3|14325.2|14323.2|14322.6|14320.6|16
1647912120000|2022-03-22 01:22:00|14323.4|14321.4|14324.1|14322.1|14324.2|14322.2|14323.3|14321.3|7
1647912130000|2022-03-22 01:22:10|14324.2|14322.2|14324.8|14322.8|14325.6|14323.6|14324.1|14322.1|14
1647912140000|2022-03-22 01:22:20|14324.7|14322.7|14324.6|14322.6|14325.1|14323.1|14324.2|14322.2|10
1647912150000|2022-03-22 01:22:30|14324.4|14322.4|14324.8|14322.8|14326.2|14324.2|14324.3|14322.3|5
1647912160000|2022-03-22 01:22:40|14324.6|14322.6|14322.1|14320.1|14324.9|14322.9|14321.8|14319.8|20
1647912170000|2022-03-22 01:22:50|14321.9|14319.9|14322.3|14320.3|14322.6|14320.6|14321.8|14319.8|4
1647912180000|2022-03-22 01:23:00|14322.2|14320.2|14321.1|14319.1|14322.7|14320.7|14320.8|14318.8|13
1647912190000|2022-03-22 01:23:10|14321.2|14319.2|14321.9|14319.9|14321.9|14319.9|14321.1|14319.1|3
1647912200000|2022-03-22 01:23:20|14322.1|14320.1|14323.7|14321.7|14323.7|14321.7|14322.1|14320.1|4
1647912210000|2022-03-22 01:23:30|14323.6|14321.6|14323.2|14321.2|14323.9|14321.9|14323.1|14321.1|2
1647912220000|2022-03-22 01:23:40|14323.3|14321.3|14321.6|14319.6|14323.3|14321.3|14321.3|14319.3|7
1647912230000|2022-03-22 01:23:50|14321.8|14319.8|14322.6|14320.6|14322.6|14320.6|14321.6|14319.6|2
1647912240000|2022-03-22 01:24:00|14322.4|14320.4|14322.3|14320.3|14322.8|14320.8|14321.6|14319.6|5
1647912250000|2022-03-22 01:24:10|14322.6|14320.6|14322.4|14320.4|14322.6|14320.6|14321.9|14319.9|2
1647912260000|2022-03-22 01:24:20|14322.2|14320.2|14321.7|14319.7|14322.4|14320.4|14321.3|14319.3|6
1647912270000|2022-03-22 01:24:30|14321.8|14319.8|14320.4|14318.4|14321.8|14319.8|14320.4|14318.4|6
1647912280000|2022-03-22 01:24:40|14320.3|14318.3|14316.4|14314.4|14320.4|14318.4|14315.8|14313.8|69
1647912290000|2022-03-22 01:24:50|14316.6|14314.6|14317.1|14315.1|14319.3|14317.3|14316.2|14314.2|30
1647912300000|2022-03-22 01:25:00|14317.2|14315.2|14317.6|14315.6|14318.1|14316.1|14317.1|14315.1|14
1647912310000|2022-03-22 01:25:10|14317.4|14315.4|14314.6|14312.6|14317.6|14315.6|14314.6|14312.6|29
1647912320000|2022-03-22 01:25:20|14314.7|14312.7|14313.7|14311.7|14315.4|14313.4|14313.4|14311.4|30
1647912330000|2022-03-22 01:25:30|14313.6|14311.6|14312.9|14310.9|14314.9|14312.9|14311.7|14309.7|48
1647912340000|2022-03-22 01:25:40|14313.2|14311.2|14315.7|14313.7|14316.4|14314.4|14312.7|14310.7|28
1647912350000|2022-03-22 01:25:50|14315.6|14313.6|14314.9|14312.9|14315.6|14313.6|14314.6|14312.6|6
1647912360000|2022-03-22 01:26:00|14314.8|14312.8|14313.8|14311.8|14314.9|14312.9|14313.3|14311.3|10
1647912370000|2022-03-22 01:26:10|14313.4|14311.4|14312.8|14310.8|14313.6|14311.6|14312.8|14310.8|13
1647912380000|2022-03-22 01:26:20|14312.9|14310.9|14314.7|14312.7|14314.7|14312.7|14312.7|14310.7|28
1647912390000|2022-03-22 01:26:30|14314.6|14312.6|14313.6|14311.6|14315.7|14313.7|14313.6|14311.6|11
1647912400000|2022-03-22 01:26:40|14313.4|14311.4|14313.6|14311.6|14313.7|14311.7|14313.1|14311.1|7
1647912410000|2022-03-22 01:26:50|14313.4|14311.4|14315.8|14313.8|14315.8|14313.8|14313.3|14311.3|13
1647912420000|2022-03-22 01:27:00|14315.7|14313.7|14314.6|14312.6|14315.7|14313.7|14314.2|14312.2|10
1647912430000|2022-03-22 01:27:10|14314.7|14312.7|14314.3|14312.3|14314.8|14312.8|14313.8|14311.8|8
1647912440000|2022-03-22 01:27:20|14314.2|14312.2|14314.9|14312.9|14315.1|14313.1|14314.2|14312.2|8
1647912450000|2022-03-22 01:27:30|14315.1|14313.1|14316.1|14314.1|14316.4|14314.4|14315.1|14313.1|6
1647912460000|2022-03-22 01:27:40|14315.9|14313.9|14314.8|14312.8|14316.2|14314.2|14314.8|14312.8|6
1647912470000|2022-03-22 01:27:50|14315.1|14313.1|14316.8|14314.8|14317.3|14315.3|14315.1|14313.1|8
1647912480000|2022-03-22 01:28:00|14316.9|14314.9|14317.1|14315.1|14317.1|14315.1|14316.2|14314.2|6
1647912490000|2022-03-22 01:28:10|14316.9|14314.9|14318.1|14316.1|14318.1|14316.1|14316.8|14314.8|4
1647912500000|2022-03-22 01:28:20|14318.2|14316.2|14320.9|14318.9|14322.3|14320.3|14318.2|14316.2|51
1647912510000|2022-03-22 01:28:30|14321.1|14319.1|14322.8|14320.8|14322.8|14320.8|14320.9|14318.9|24
1647912520000|2022-03-22 01:28:40|14323.3|14321.3|14322.2|14320.2|14323.9|14321.9|14321.8|14319.8|18
1647912530000|2022-03-22 01:28:50|14322.3|14320.3|14323.1|14321.1|14323.6|14321.6|14322.3|14320.3|8
1647912540000|2022-03-22 01:29:00|14322.9|14320.9|14322.6|14320.6|14323.2|14321.2|14322.3|14320.3|4
1647912550000|2022-03-22 01:29:10|14322.7|14320.7|14322.8|14320.8|14323.1|14321.1|14322.3|14320.3|4
1647912560000|2022-03-22 01:29:20|14322.7|14320.7|14323.1|14321.1|14323.4|14321.4|14322.6|14320.6|8
1647912570000|2022-03-22 01:29:30|14323.2|14321.2|14323.6|14321.6|14323.9|14321.9|14322.9|14320.9|16
1647912580000|2022-03-22 01:29:40|14323.7|14321.7|14323.2|14321.2|14323.8|14321.8|14323.1|14321.1|3
1647912590000|2022-03-22 01:29:50|14323.1|14321.1|14321.3|14319.3|14323.2|14321.2|14320.7|14318.7|18
1647912600000|2022-03-22 01:30:00|14321.2|14319.2|14320.7|14318.7|14321.6|14319.6|14320.6|14318.6|50
1647912610000|2022-03-22 01:30:10|14320.8|14318.8|14321.1|14319.1|14321.4|14319.4|14319.9|14317.9|13
1647912620000|2022-03-22 01:30:20|14320.9|14318.9|14320.3|14318.3|14320.9|14318.9|14319.8|14317.8|13
1647912630000|2022-03-22 01:30:30|14320.4|14318.4|14319.8|14317.8|14321.3|14319.3|14319.7|14317.7|19
1647912640000|2022-03-22 01:30:40|14319.7|14317.7|14319.2|14317.2|14319.8|14317.8|14318.8|14316.8|17
1647912650000|2022-03-22 01:30:50|14319.3|14317.3|14319.4|14317.4|14319.4|14317.4|14318.2|14316.2|10
1647912660000|2022-03-22 01:31:00|14319.6|14317.6|14320.1|14318.1|14321.1|14319.1|14319.3|14317.3|8
1647912670000|2022-03-22 01:31:10|14319.9|14317.9|14319.3|14317.3|14320.1|14318.1|14319.3|14317.3|1
1647912680000|2022-03-22 01:31:20|14318.8|14316.8|14318.8|14316.8|14319.3|14317.3|14318.4|14316.4|11
1647912690000|2022-03-22 01:31:30|14318.9|14316.9|14319.2|14317.2|14320.2|14318.2|14318.7|14316.7|24
1647912700000|2022-03-22 01:31:40|14319.1|14317.1|14318.6|14316.6|14320.2|14318.2|14318.1|14316.1|7
1647912710000|2022-03-22 01:31:50|14319.3|14317.3|14317.9|14315.9|14319.3|14317.3|14316.7|14314.7|13
1647912720000|2022-03-22 01:32:00|14317.8|14315.8|14319.4|14317.4|14319.8|14317.8|14317.7|14315.7|15
1647912730000|2022-03-22 01:32:10|14319.6|14317.6|14320.7|14318.7|14320.9|14318.9|14318.8|14316.8|11
1647912740000|2022-03-22 01:32:20|14320.6|14318.6|14321.2|14319.2|14321.4|14319.4|14320.4|14318.4|10
1647912750000|2022-03-22 01:32:30|14321.3|14319.3|14321.3|14319.3|14321.4|14319.4|14321.2|14319.2|1
1647912760000|2022-03-22 01:32:40|14321.2|14319.2|14319.8|14317.8|14321.3|14319.3|14319.8|14317.8|8
1647912770000|2022-03-22 01:32:50|14319.7|14317.7|14320.1|14318.1|14321.3|14319.3|14319.7|14317.7|40
1647912780000|2022-03-22 01:33:00|14319.9|14317.9|14320.8|14318.8|14321.3|14319.3|14319.8|14317.8|12
1647912790000|2022-03-22 01:33:10|14320.7|14318.7|14320.8|14318.8|14320.9|14318.9|14319.9|14317.9|21
1647912800000|2022-03-22 01:33:20|14320.9|14318.9|14320.1|14318.1|14320.9|14318.9|14320.1|14318.1|3
1647912810000|2022-03-22 01:33:30|14320.2|14318.2|14320.3|14318.3|14321.1|14319.1|14319.9|14317.9|5
1647912820000|2022-03-22 01:33:40|14320.4|14318.4|14319.2|14317.2|14320.7|14318.7|14319.2|14317.2|7
1647912830000|2022-03-22 01:33:50|14319.3|14317.3|14319.7|14317.7|14320.4|14318.4|14319.2|14317.2|3
1647912840000|2022-03-22 01:34:00|14319.8|14317.8|14319.8|14317.8|14320.4|14318.4|14319.7|14317.7|3
1647912850000|2022-03-22 01:34:10|14319.7|14317.7|14317.8|14315.8|14319.7|14317.7|14317.7|14315.7|2
1647912860000|2022-03-22 01:34:20|14317.9|14315.9|14319.1|14317.1|14320.1|14318.1|14317.8|14315.8|5
1647912870000|2022-03-22 01:34:30|14319.2|14317.2|14317.7|14315.7|14319.3|14317.3|14317.4|14315.4|1
1647912880000|2022-03-22 01:34:40|14317.8|14315.8|14318.1|14316.1|14318.4|14316.4|14317.4|14315.4|4
1647912890000|2022-03-22 01:34:50|14318.2|14316.2|14317.6|14315.6|14318.3|14316.3|14317.1|14315.1|5
1647912900000|2022-03-22 01:35:00|14317.4|14315.4|14317.2|14315.2|14318.2|14316.2|14316.8|14314.8|3
1647912910000|2022-03-22 01:35:10|14317.1|14315.1|14321.3|14319.3|14321.3|14319.3|14317.1|14315.1|20
1647912920000|2022-03-22 01:35:20|14321.1|14319.1|14321.8|14319.8|14321.9|14319.9|14320.2|14318.2|25
1647912930000|2022-03-22 01:35:30|14321.7|14319.7|14321.3|14319.3|14321.7|14319.7|14319.8|14317.8|4
1647912940000|2022-03-22 01:35:40|14321.4|14319.4|14319.7|14317.7|14321.7|14319.7|14319.7|14317.7|5
1647912950000|2022-03-22 01:35:50|14319.8|14317.8|14321.8|14319.8|14321.8|14319.8|14319.3|14317.3|10
1647912960000|2022-03-22 01:36:00|14321.9|14319.9|14320.8|14318.8|14322.1|14320.1|14320.2|14318.2|12
1647912970000|2022-03-22 01:36:10|14320.7|14318.7|14320.3|14318.3|14320.8|14318.8|14320.2|14318.2|3
1647912980000|2022-03-22 01:36:20|14320.2|14318.2|14317.7|14315.7|14320.3|14318.3|14317.2|14315.2|14
1647912990000|2022-03-22 01:36:30|14317.9|14315.9|14318.6|14316.6|14318.8|14316.8|14317.1|14315.1|8
1647913000000|2022-03-22 01:36:40|14318.7|14316.7|14319.8|14317.8|14320.3|14318.3|14318.7|14316.7|3
1647913010000|2022-03-22 01:36:50|14319.9|14317.9|14319.2|14317.2|14320.3|14318.3|14318.8|14316.8|1
1647913020000|2022-03-22 01:37:00|14319.3|14317.3|14320.9|14318.9|14321.1|14319.1|14319.1|14317.1|8
1647913030000|2022-03-22 01:37:10|14321.1|14319.1|14321.3|14319.3|14321.4|14319.4|14320.8|14318.8|1
1647913040000|2022-03-22 01:37:20|14321.2|14319.2|14321.2|14319.2|14322.4|14320.4|14321.1|14319.1|9
1647913050000|2022-03-22 01:37:30|14321.8|14319.8|14322.3|14320.3|14322.3|14320.3|14321.1|14319.1|6
1647913060000|2022-03-22 01:37:40|14322.4|14320.4|14322.8|14320.8|14323.6|14321.6|14322.3|14320.3|9
1647913070000|2022-03-22 01:37:50|14322.9|14320.9|14322.4|14320.4|14323.4|14321.4|14322.2|14320.2|8
1647913080000|2022-03-22 01:38:00|14323.1|14321.1|14323.1|14321.1|14323.4|14321.4|14322.2|14320.2|8
1647913090000|2022-03-22 01:38:10|14323.2|14321.2|14322.6|14320.6|14323.4|14321.4|14322.6|14320.6|6
1647913100000|2022-03-22 01:38:20|14322.7|14320.7|14323.3|14321.3|14323.3|14321.3|14322.4|14320.4|2
1647913110000|2022-03-22 01:38:30|14323.2|14321.2|14322.6|14320.6|14323.3|14321.3|14322.4|14320.4|0
1647913120000|2022-03-22 01:38:40|14322.7|14320.7|14323.4|14321.4|14323.4|14321.4|14321.8|14319.8|13
1647913130000|2022-03-22 01:38:50|14323.3|14321.3|14322.8|14320.8|14323.6|14321.6|14322.7|14320.7|10
1647913140000|2022-03-22 01:39:00|14322.9|14320.9|14322.6|14320.6|14323.7|14321.7|14322.2|14320.2|6
1647913150000|2022-03-22 01:39:10|14322.4|14320.4|14323.2|14321.2|14323.6|14321.6|14322.1|14320.1|39
1647913160000|2022-03-22 01:39:20|14323.3|14321.3|14323.3|14321.3|14323.4|14321.4|14322.4|14320.4|50
1647913170000|2022-03-22 01:39:30|14323.2|14321.2|14324.4|14322.4|14324.4|14322.4|14322.4|14320.4|13
1647913180000|2022-03-22 01:39:40|14325.1|14323.1|14325.8|14323.8|14326.3|14324.3|14324.9|14322.9|64
1647913190000|2022-03-22 01:39:50|14325.7|14323.7|14329.8|14327.8|14329.8|14327.8|14325.7|14323.7|112
1647913200000|2022-03-22 01:40:00|14329.6|14327.6|14327.9|14325.9|14329.8|14327.8|14327.7|14325.7|71
1647913210000|2022-03-22 01:40:10|14329.7|14327.7|14329.2|14327.2|14329.7|14327.7|14329.1|14327.1|37
1647913220000|2022-03-22 01:40:20|14329.3|14327.3|14327.9|14325.9|14329.7|14327.7|14327.8|14325.8|24
1647913230000|2022-03-22 01:40:30|14327.8|14325.8|14324.8|14322.8|14328.1|14326.1|14324.1|14322.1|37
1647913240000|2022-03-22 01:40:40|14324.7|14322.7|14325.6|14323.6|14326.3|14324.3|14324.2|14322.2|18
1647913250000|2022-03-22 01:40:50|14325.4|14323.4|14324.9|14322.9|14325.6|14323.6|14324.6|14322.6|13
1647913260000|2022-03-22 01:41:00|14325.1|14323.1|14324.6|14322.6|14325.7|14323.7|14324.1|14322.1|7
1647913270000|2022-03-22 01:41:10|14324.7|14322.7|14324.8|14322.8|14324.9|14322.9|14324.1|14322.1|3
1647913280000|2022-03-22 01:41:20|14324.7|14322.7|14324.7|14322.7|14324.9|14322.9|14323.9|14321.9|4
1647913290000|2022-03-22 01:41:30|14324.6|14322.6|14324.6|14322.6|14324.7|14322.7|14323.9|14321.9|5
1647913300000|2022-03-22 01:41:40|14324.4|14322.4|14322.9|14320.9|14324.6|14322.6|14322.9|14320.9|10
1647913310000|2022-03-22 01:41:50|14323.1|14321.1|14322.4|14320.4|14324.2|14322.2|14322.4|14320.4|21
1647913320000|2022-03-22 01:42:00|14322.6|14320.6|14323.3|14321.3|14323.3|14321.3|14321.6|14319.6|21
1647913330000|2022-03-22 01:42:10|14323.2|14321.2|14323.1|14321.1|14323.7|14321.7|14322.3|14320.3|8
1647913340000|2022-03-22 01:42:20|14322.9|14320.9|14323.1|14321.1|14323.3|14321.3|14322.2|14320.2|1
1647913350000|2022-03-22 01:42:30|14323.2|14321.2|14322.1|14320.1|14323.2|14321.2|14321.9|14319.9|4
1647913360000|2022-03-22 01:42:40|14321.9|14319.9|14320.9|14318.9|14322.1|14320.1|14320.9|14318.9|10
1647913370000|2022-03-22 01:42:50|14321.1|14319.1|14319.4|14317.4|14321.1|14319.1|14319.4|14317.4|19
1647913380000|2022-03-22 01:43:00|14319.6|14317.6|14317.9|14315.9|14319.6|14317.6|14317.6|14315.6|17
1647913390000|2022-03-22 01:43:10|14317.7|14315.7|14316.7|14314.7|14317.9|14315.9|14316.1|14314.1|18
1647913400000|2022-03-22 01:43:20|14316.6|14314.6|14316.9|14314.9|14318.2|14316.2|14316.4|14314.4|53
1647913410000|2022-03-22 01:43:30|14317.1|14315.1|14317.3|14315.3|14318.1|14316.1|14316.8|14314.8|6
1647913420000|2022-03-22 01:43:40|14317.4|14315.4|14318.8|14316.8|14319.3|14317.3|14317.4|14315.4|17
1647913430000|2022-03-22 01:43:50|14318.7|14316.7|14319.4|14317.4|14319.4|14317.4|14317.9|14315.9|4
1647913440000|2022-03-22 01:44:00|14319.3|14317.3|14318.4|14316.4|14319.7|14317.7|14318.3|14316.3|2
1647913450000|2022-03-22 01:44:10|14318.6|14316.6|14318.3|14316.3|14318.8|14316.8|14318.2|14316.2|2
1647913460000|2022-03-22 01:44:20|14318.2|14316.2|14317.3|14315.3|14318.3|14316.3|14316.4|14314.4|26
1647913470000|2022-03-22 01:44:30|14317.2|14315.2|14316.6|14314.6|14317.3|14315.3|14315.9|14313.9|17
1647913480000|2022-03-22 01:44:40|14316.4|14314.4|14315.1|14313.1|14316.6|14314.6|14314.6|14312.6|27
1647913490000|2022-03-22 01:44:50|14315.2|14313.2|14315.8|14313.8|14316.2|14314.2|14315.1|14313.1|6
1647913500000|2022-03-22 01:45:00|14316.1|14314.1|14316.2|14314.2|14316.8|14314.8|14315.8|14313.8|13
1647913510000|2022-03-22 01:45:10|14316.1|14314.1|14317.1|14315.1|14317.6|14315.6|14315.7|14313.7|4
1647913520000|2022-03-22 01:45:20|14316.9|14314.9|14316.8|14314.8|14317.8|14315.8|14316.6|14314.6|5
1647913530000|2022-03-22 01:45:30|14316.7|14314.7|14316.8|14314.8|14317.1|14315.1|14316.6|14314.6|1
1647913540000|2022-03-22 01:45:40|14316.7|14314.7|14319.1|14317.1|14319.3|14317.3|14316.6|14314.6|10
1647913550000|2022-03-22 01:45:50|14318.9|14316.9|14317.9|14315.9|14318.9|14316.9|14317.8|14315.8|4
1647913560000|2022-03-22 01:46:00|14317.8|14315.8|14318.1|14316.1|14318.3|14316.3|14317.7|14315.7|0
1647913570000|2022-03-22 01:46:10|14317.9|14315.9|14317.8|14315.8|14318.3|14316.3|14317.8|14315.8|3
1647913580000|2022-03-22 01:46:20|14317.7|14315.7|14317.6|14315.6|14317.7|14315.7|14316.8|14314.8|10
1647913590000|2022-03-22 01:46:30|14317.7|14315.7|14317.6|14315.6|14317.8|14315.8|14317.3|14315.3|1
1647913600000|2022-03-22 01:46:40|14317.4|14315.4|14318.1|14316.1|14318.6|14316.6|14316.9|14314.9|8
1647913610000|2022-03-22 01:46:50|14318.4|14316.4|14318.7|14316.7|14319.1|14317.1|14318.4|14316.4|17
1647913620000|2022-03-22 01:47:00|14318.6|14316.6|14311.9|14309.9|14318.6|14316.6|14311.9|14309.9|46
1647913630000|2022-03-22 01:47:10|14312.1|14310.1|14312.9|14310.9|14313.8|14311.8|14311.8|14309.8|22
1647913640000|2022-03-22 01:47:20|14312.8|14310.8|14312.9|14310.9|14313.4|14311.4|14312.7|14310.7|5
1647913650000|2022-03-22 01:47:30|14313.2|14311.2|14312.8|14310.8|14313.4|14311.4|14312.4|14310.4|8
1647913660000|2022-03-22 01:47:40|14312.7|14310.7|14313.1|14311.1|14313.2|14311.2|14312.4|14310.4|11
1647913670000|2022-03-22 01:47:50|14312.9|14310.9|14312.9|14310.9|14313.3|14311.3|14312.3|14310.3|11
1647913680000|2022-03-22 01:48:00|14312.8|14310.8|14312.2|14310.2|14312.8|14310.8|14312.2|14310.2|16
1647913690000|2022-03-22 01:48:10|14312.1|14310.1|14313.7|14311.7|14313.8|14311.8|14312.1|14310.1|12
1647913700000|2022-03-22 01:48:20|14313.6|14311.6|14313.7|14311.7|14314.2|14312.2|14312.7|14310.7|7
1647913710000|2022-03-22 01:48:30|14313.8|14311.8|14314.2|14312.2|14314.2|14312.2|14313.2|14311.2|5
1647913720000|2022-03-22 01:48:40|14314.1|14312.1|14314.1|14312.1|14314.4|14312.4|14313.7|14311.7|49
1647913730000|2022-03-22 01:48:50|14313.9|14311.9|14312.9|14310.9|14313.9|14311.9|14312.4|14310.4|8
1647913740000|2022-03-22 01:49:00|14312.7|14310.7|14313.6|14311.6|14313.8|14311.8|14312.7|14310.7|15
1647913750000|2022-03-22 01:49:10|14313.4|14311.4|14313.8|14311.8|14314.2|14312.2|14313.2|14311.2|8
1647913760000|2022-03-22 01:49:20|14313.9|14311.9|14315.6|14313.6|14315.8|14313.8|14313.4|14311.4|18
1647913770000|2022-03-22 01:49:30|14315.7|14313.7|14316.6|14314.6|14316.9|14314.9|14315.4|14313.4|15
1647913780000|2022-03-22 01:49:40|14316.4|14314.4|14315.1|14313.1|14317.1|14315.1|14315.1|14313.1|4
1647913790000|2022-03-22 01:49:50|14315.2|14313.2|14317.2|14315.2|14317.8|14315.8|14314.2|14312.2|33
1647913800000|2022-03-22 01:50:00|14317.1|14315.1|14316.8|14314.8|14317.1|14315.1|14315.8|14313.8|9
1647913810000|2022-03-22 01:50:10|14316.9|14314.9|14316.4|14314.4|14317.2|14315.2|14316.2|14314.2|1
1647913820000|2022-03-22 01:50:20|14316.6|14314.6|14318.4|14316.4|14318.7|14316.7|14316.6|14314.6|9
1647913830000|2022-03-22 01:50:30|14318.3|14316.3|14318.7|14316.7|14318.8|14316.8|14318.1|14316.1|2
1647913840000|2022-03-22 01:50:40|14318.8|14316.8|14320.3|14318.3|14321.3|14319.3|14318.8|14316.8|43
1647913850000|2022-03-22 01:50:50|14320.2|14318.2|14320.6|14318.6|14321.3|14319.3|14320.2|14318.2|25
1647913860000|2022-03-22 01:51:00|14320.4|14318.4|14320.6|14318.6|14322.1|14320.1|14320.3|14318.3|16
1647913870000|2022-03-22 01:51:10|14320.7|14318.7|14319.6|14317.6|14321.2|14319.2|14319.6|14317.6|3
1647913880000|2022-03-22 01:51:20|14319.7|14317.7|14320.8|14318.8|14320.8|14318.8|14319.6|14317.6|3
1647913890000|2022-03-22 01:51:30|14320.9|14318.9|14322.4|14320.4|14322.6|14320.6|14320.8|14318.8|8
1647913900000|2022-03-22 01:51:40|14322.3|14320.3|14321.3|14319.3|14322.3|14320.3|14321.3|14319.3|5
1647913910000|2022-03-22 01:51:50|14321.4|14319.4|14321.3|14319.3|14321.9|14319.9|14321.2|14319.2|2
1647913920000|2022-03-22 01:52:00|14321.2|14319.2|14320.3|14318.3|14321.4|14319.4|14319.9|14317.9|6
1647913930000|2022-03-22 01:52:10|14320.4|14318.4|14321.8|14319.8|14321.9|14319.9|14320.3|14318.3|5
1647913940000|2022-03-22 01:52:20|14321.7|14319.7|14320.3|14318.3|14321.8|14319.8|14320.3|14318.3|7
1647913950000|2022-03-22 01:52:30|14320.4|14318.4|14320.2|14318.2|14320.7|14318.7|14320.2|14318.2|3
1647913960000|2022-03-22 01:52:40|14319.8|14317.8|14319.1|14317.1|14319.8|14317.8|14319.1|14317.1|4
1647913970000|2022-03-22 01:52:50|14318.9|14316.9|14317.6|14315.6|14318.9|14316.9|14317.2|14315.2|10
1647913980000|2022-03-22 01:53:00|14317.4|14315.4|14318.1|14316.1|14318.2|14316.2|14317.1|14315.1|10
1647913990000|2022-03-22 01:53:10|14317.9|14315.9|14318.8|14316.8|14318.8|14316.8|14317.3|14315.3|4
1647914000000|2022-03-22 01:53:20|14318.7|14316.7|14319.8|14317.8|14320.2|14318.2|14318.2|14316.2|9
1647914010000|2022-03-22 01:53:30|14319.9|14317.9|14319.8|14317.8|14320.2|14318.2|14319.6|14317.6|4
1647914020000|2022-03-22 01:53:40|14319.7|14317.7|14320.2|14318.2|14320.3|14318.3|14318.7|14316.7|8
1647914030000|2022-03-22 01:53:50|14320.1|14318.1|14319.3|14317.3|14320.3|14318.3|14318.8|14316.8|2
1647914040000|2022-03-22 01:54:00|14319.2|14317.2|14319.6|14317.6|14319.6|14317.6|14318.8|14316.8|4
1647914050000|2022-03-22 01:54:10|14319.4|14317.4|14320.1|14318.1|14320.2|14318.2|14319.3|14317.3|1
1647914060000|2022-03-22 01:54:20|14319.9|14317.9|14320.4|14318.4|14320.4|14318.4|14319.8|14317.8|3
1647914070000|2022-03-22 01:54:30|14320.3|14318.3|14321.2|14319.2|14321.2|14319.2|14320.1|14318.1|25
1647914080000|2022-03-22 01:54:40|14321.3|14319.3|14320.9|14318.9|14321.4|14319.4|14320.4|14318.4|6
1647914090000|2022-03-22 01:54:50|14320.8|14318.8|14319.3|14317.3|14320.8|14318.8|14319.1|14317.1|5
1647914100000|2022-03-22 01:55:00|14319.4|14317.4|14320.1|14318.1|14320.2|14318.2|14318.3|14316.3|5
1647914110000|2022-03-22 01:55:10|14320.2|14318.2|14319.2|14317.2|14320.2|14318.2|14317.8|14315.8|7
1647914120000|2022-03-22 01:55:20|14319.1|14317.1|14318.7|14316.7|14319.1|14317.1|14318.4|14316.4|1
1647914130000|2022-03-22 01:55:30|14318.6|14316.6|14318.6|14316.6|14319.4|14317.4|14318.2|14316.2|9
1647914140000|2022-03-22 01:55:40|14318.4|14316.4|14316.3|14314.3|14318.4|14316.4|14316.2|14314.2|12
1647914150000|2022-03-22 01:55:50|14316.2|14314.2|14316.8|14314.8|14317.2|14315.2|14316.2|14314.2|11
1647914160000|2022-03-22 01:56:00|14316.7|14314.7|14316.2|14314.2|14316.8|14314.8|14315.6|14313.6|9
1647914170000|2022-03-22 01:56:10|14316.3|14314.3|14316.9|14314.9|14317.1|14315.1|14316.3|14314.3|2
1647914180000|2022-03-22 01:56:20|14317.1|14315.1|14315.6|14313.6|14317.1|14315.1|14315.6|14313.6|5
1647914190000|2022-03-22 01:56:30|14315.4|14313.4|14316.2|14314.2|14316.2|14314.2|14315.4|14313.4|11
1647914200000|2022-03-22 01:56:40|14316.1|14314.1|14315.6|14313.6|14316.1|14314.1|14315.6|14313.6|5
1647914210000|2022-03-22 01:56:50|14315.7|14313.7|14317.6|14315.6|14318.8|14316.8|14315.7|14313.7|12
1647914220000|2022-03-22 01:57:00|14317.4|14315.4|14315.8|14313.8|14317.8|14315.8|14315.8|14313.8|4
1647914230000|2022-03-22 01:57:10|14315.9|14313.9|14314.8|14312.8|14315.9|14313.9|14314.6|14312.6|9
1647914240000|2022-03-22 01:57:20|14314.7|14312.7|14314.9|14312.9|14315.7|14313.7|14313.7|14311.7|9
1647914250000|2022-03-22 01:57:30|14315.1|14313.1|14313.7|14311.7|14315.1|14313.1|14313.4|14311.4|9
1647914260000|2022-03-22 01:57:40|14313.6|14311.6|14313.9|14311.9|14315.3|14313.3|14313.4|14311.4|12
1647914270000|2022-03-22 01:57:50|14313.8|14311.8|14314.2|14312.2|14315.7|14313.7|14313.7|14311.7|4
1647914280000|2022-03-22 01:58:00|14314.1|14312.1|14315.6|14313.6|14315.6|14313.6|14313.8|14311.8|3
1647914290000|2022-03-22 01:58:10|14315.7|14313.7|14315.1|14313.1|14315.8|14313.8|14314.8|14312.8|4
1647914300000|2022-03-22 01:58:20|14315.2|14313.2|14315.1|14313.1|14315.7|14313.7|14314.9|14312.9|2
1647914310000|2022-03-22 01:58:30|14315.2|14313.2|14316.2|14314.2|14316.6|14314.6|14314.6|14312.6|5
1647914320000|2022-03-22 01:58:40|14316.3|14314.3|14314.7|14312.7|14316.3|14314.3|14314.7|14312.7|3
1647914330000|2022-03-22 01:58:50|14314.8|14312.8|14315.6|14313.6|14316.1|14314.1|14314.8|14312.8|3
1647914340000|2022-03-22 01:59:00|14315.7|14313.7|14315.3|14313.3|14315.8|14313.8|14315.2|14313.2|1
1647914350000|2022-03-22 01:59:10|14315.6|14313.6|14317.8|14315.8|14318.2|14316.2|14315.6|14313.6|41
1647914360000|2022-03-22 01:59:20|14317.9|14315.9|14319.1|14317.1|14319.2|14317.2|14317.4|14315.4|8
1647914370000|2022-03-22 01:59:30|14319.2|14317.2|14317.7|14315.7|14319.2|14317.2|14317.7|14315.7|8
1647914380000|2022-03-22 01:59:40|14318.1|14316.1|14318.1|14316.1|14318.3|14316.3|14317.8|14315.8|10
1647914390000|2022-03-22 01:59:50|14317.9|14315.9|14318.4|14316.4|14318.4|14316.4|14317.7|14315.7|19
1647914400000|2022-03-22 02:00:00|14319.2|14317.2|14318.7|14316.7|14319.2|14317.2|14318.7|14316.7|9
1647914410000|2022-03-22 02:00:10|14318.8|14316.8|14317.8|14315.8|14318.8|14316.8|14317.8|14315.8|6
1647914420000|2022-03-22 02:00:20|14317.9|14315.9|14317.8|14315.8|14318.1|14316.1|14317.6|14315.6|4
1647914430000|2022-03-22 02:00:30|14317.9|14315.9|14318.1|14316.1|14318.7|14316.7|14317.8|14315.8|5
1647914440000|2022-03-22 02:00:40|14318.4|14316.4|14320.1|14318.1|14320.1|14318.1|14318.1|14316.1|18
1647914450000|2022-03-22 02:00:50|14319.9|14317.9|14319.2|14317.2|14320.1|14318.1|14319.2|14317.2|2
1647914460000|2022-03-22 02:01:00|14319.4|14317.4|14319.1|14317.1|14319.7|14317.7|14318.7|14316.7|6
1647914470000|2022-03-22 02:01:10|14319.4|14317.4|14319.8|14317.8|14319.8|14317.8|14318.6|14316.6|10
1647914480000|2022-03-22 02:01:20|14319.7|14317.7|14320.1|14318.1|14321.7|14319.7|14319.7|14317.7|22
1647914490000|2022-03-22 02:01:30|14320.2|14318.2|14320.1|14318.1|14320.3|14318.3|14319.8|14317.8|6
1647914500000|2022-03-22 02:01:40|14320.2|14318.2|14317.8|14315.8|14320.2|14318.2|14317.8|14315.8|15
1647914510000|2022-03-22 02:01:50|14317.7|14315.7|14317.7|14315.7|14318.1|14316.1|14317.4|14315.4|13
1647914520000|2022-03-22 02:02:00|14317.8|14315.8|14317.8|14315.8|14317.9|14315.9|14317.6|14315.6|8
1647914530000|2022-03-22 02:02:10|14317.7|14315.7|14318.1|14316.1|14318.2|14316.2|14317.7|14315.7|11
1647914540000|2022-03-22 02:02:20|14317.9|14315.9|14317.8|14315.8|14318.2|14316.2|14317.6|14315.6|4
1647914550000|2022-03-22 02:02:30|14317.9|14315.9|14317.8|14315.8|14318.4|14316.4|14317.6|14315.6|14
1647914560000|2022-03-22 02:02:40|14317.9|14315.9|14317.8|14315.8|14317.9|14315.9|14317.7|14315.7|3
1647914570000|2022-03-22 02:02:50|14317.9|14315.9|14315.6|14313.6|14317.9|14315.9|14315.3|14313.3|16
1647914580000|2022-03-22 02:03:00|14315.7|14313.7|14315.9|14313.9|14316.3|14314.3|14315.4|14313.4|4
1647914590000|2022-03-22 02:03:10|14316.1|14314.1|14315.9|14313.9|14316.4|14314.4|14315.7|14313.7|7
1647914600000|2022-03-22 02:03:20|14316.1|14314.1|14316.1|14314.1|14316.3|14314.3|14315.7|14313.7|5
1647914610000|2022-03-22 02:03:30|14316.2|14314.2|14319.7|14317.7|14320.9|14318.9|14315.4|14313.4|55
1647914620000|2022-03-22 02:03:40|14319.8|14317.8|14318.1|14316.1|14319.9|14317.9|14317.8|14315.8|10
1647914630000|2022-03-22 02:03:50|14318.2|14316.2|14317.8|14315.8|14318.4|14316.4|14317.2|14315.2|4
1647914640000|2022-03-22 02:04:00|14317.9|14315.9|14317.1|14315.1|14318.1|14316.1|14316.4|14314.4|26
1647914650000|2022-03-22 02:04:10|14317.2|14315.2|14316.8|14314.8|14317.6|14315.6|14316.7|14314.7|22
1647914660000|2022-03-22 02:04:20|14316.9|14314.9|14316.7|14314.7|14317.1|14315.1|14316.3|14314.3|9
1647914670000|2022-03-22 02:04:30|14316.3|14314.3|14316.2|14314.2|14317.6|14315.6|14316.2|14314.2|12
1647914680000|2022-03-22 02:04:40|14316.3|14314.3|14316.2|14314.2|14316.6|14314.6|14315.6|14313.6|5
1647914690000|2022-03-22 02:04:50|14316.3|14314.3|14315.6|14313.6|14316.9|14314.9|14315.6|14313.6|11
1647914700000|2022-03-22 02:05:00|14315.7|14313.7|14315.7|14313.7|14315.7|14313.7|14315.4|14313.4|2
1647914710000|2022-03-22 02:05:10|14315.6|14313.6|14314.4|14312.4|14315.6|14313.6|14313.9|14311.9|31
1647914720000|2022-03-22 02:05:20|14314.6|14312.6|14313.7|14311.7|14315.2|14313.2|14313.7|14311.7|6
1647914730000|2022-03-22 02:05:30|14313.4|14311.4|14313.2|14311.2|14314.1|14312.1|14313.2|14311.2|18
1647914740000|2022-03-22 02:05:40|14313.3|14311.3|14311.6|14309.6|14313.3|14311.3|14311.3|14309.3|30
1647914750000|2022-03-22 02:05:50|14311.4|14309.4|14311.2|14309.2|14311.7|14309.7|14311.1|14309.1|14
1647914760000|2022-03-22 02:06:00|14311.1|14309.1|14309.3|14307.3|14311.2|14309.2|14309.1|14307.1|34
1647914770000|2022-03-22 02:06:10|14309.2|14307.2|14309.2|14307.2|14309.3|14307.3|14308.9|14306.9|17
1647914780000|2022-03-22 02:06:20|14309.3|14307.3|14309.2|14307.2|14309.3|14307.3|14308.7|14306.7|8
1647914790000|2022-03-22 02:06:30|14309.3|14307.3|14309.2|14307.2|14309.4|14307.4|14309.1|14307.1|8
1647914800000|2022-03-22 02:06:40|14309.3|14307.3|14310.6|14308.6|14311.1|14309.1|14309.2|14307.2|16
1647914810000|2022-03-22 02:06:50|14310.4|14308.4|14310.6|14308.6|14310.7|14308.7|14310.2|14308.2|2
1647914820000|2022-03-22 02:07:00|14310.7|14308.7|14311.1|14309.1|14311.3|14309.3|14310.6|14308.6|2
1647914830000|2022-03-22 02:07:10|14310.9|14308.9|14312.6|14310.6|14312.6|14310.6|14310.9|14308.9|10
1647914840000|2022-03-22 02:07:20|14312.4|14310.4|14312.7|14310.7|14312.9|14310.9|14312.3|14310.3|8
1647914850000|2022-03-22 02:07:30|14312.9|14310.9|14313.6|14311.6|14314.6|14312.6|14312.3|14310.3|14
1647914860000|2022-03-22 02:07:40|14313.4|14311.4|14313.8|14311.8|14314.1|14312.1|14313.4|14311.4|2
1647914870000|2022-03-22 02:07:50|14313.7|14311.7|14315.3|14313.3|14315.3|14313.3|14313.4|14311.4|6
1647914880000|2022-03-22 02:08:00|14315.2|14313.2|14315.9|14313.9|14316.1|14314.1|14314.7|14312.7|6
1647914890000|2022-03-22 02:08:10|14316.1|14314.1|14316.9|14314.9|14317.4|14315.4|14315.8|14313.8|15
1647914900000|2022-03-22 02:08:20|14316.8|14314.8|14316.2|14314.2|14316.8|14314.8|14315.8|14313.8|3
1647914910000|2022-03-22 02:08:30|14316.3|14314.3|14315.7|14313.7|14316.6|14314.6|14315.7|14313.7|1
1647914920000|2022-03-22 02:08:40|14315.8|14313.8|14315.1|14313.1|14315.8|14313.8|14314.8|14312.8|0
1647914930000|2022-03-22 02:08:50|14314.9|14312.9|14315.8|14313.8|14316.1|14314.1|14314.9|14312.9|2
1647914940000|2022-03-22 02:09:00|14315.7|14313.7|14315.6|14313.6|14315.8|14313.8|14314.9|14312.9|2
1647914950000|2022-03-22 02:09:10|14315.7|14313.7|14315.9|14313.9|14316.1|14314.1|14315.3|14313.3|3
1647914960000|2022-03-22 02:09:20|14315.8|14313.8|14316.3|14314.3|14316.7|14314.7|14315.4|14313.4|1
1647914970000|2022-03-22 02:09:30|14316.2|14314.2|14316.6|14314.6|14317.6|14315.6|14316.1|14314.1|19
1647914980000|2022-03-22 02:09:40|14316.4|14314.4|14317.1|14315.1|14317.2|14315.2|14315.8|14313.8|8
1647914990000|2022-03-22 02:09:50|14316.9|14314.9|14317.1|14315.1|14317.8|14315.8|14316.4|14314.4|11
1647915000000|2022-03-22 02:10:00|14316.9|14314.9|14316.8|14314.8|14317.7|14315.7|14316.6|14314.6|3
1647915010000|2022-03-22 02:10:10|14316.7|14314.7|14317.7|14315.7|14317.7|14315.7|14316.2|14314.2|6
1647915020000|2022-03-22 02:10:20|14317.6|14315.6|14316.9|14314.9|14317.8|14315.8|14316.8|14314.8|8
1647915030000|2022-03-22 02:10:30|14316.8|14314.8|14316.8|14314.8|14317.6|14315.6|14316.4|14314.4|5
1647915040000|2022-03-22 02:10:40|14316.7|14314.7|14316.8|14314.8|14317.1|14315.1|14316.3|14314.3|1
1647915050000|2022-03-22 02:10:50|14316.7|14314.7|14316.4|14314.4|14317.1|14315.1|14315.8|14313.8|9
1647915060000|2022-03-22 02:11:00|14316.3|14314.3|14317.6|14315.6|14318.1|14316.1|14316.3|14314.3|3
1647915070000|2022-03-22 02:11:10|14317.7|14315.7|14317.8|14315.8|14318.1|14316.1|14317.3|14315.3|8
1647915080000|2022-03-22 02:11:20|14317.7|14315.7|14318.1|14316.1|14318.1|14316.1|14317.7|14315.7|0
1647915090000|2022-03-22 02:11:30|14318.2|14316.2|14318.6|14316.6|14318.7|14316.7|14318.2|14316.2|3
1647915100000|2022-03-22 02:11:40|14318.7|14316.7|14318.8|14316.8|14319.3|14317.3|14318.4|14316.4|6
1647915110000|2022-03-22 02:11:50|14318.9|14316.9|14318.8|14316.8|14319.4|14317.4|14318.7|14316.7|8
1647915120000|2022-03-22 02:12:00|14318.7|14316.7|14318.4|14316.4|14319.1|14317.1|14318.3|14316.3|1
1647915130000|2022-03-22 02:12:10|14318.6|14316.6|14317.8|14315.8|14318.6|14316.6|14317.7|14315.7|2
1647915140000|2022-03-22 02:12:20|14317.1|14315.1|14317.4|14315.4|14317.6|14315.6|14316.9|14314.9|7
1647915150000|2022-03-22 02:12:30|14317.3|14315.3|14317.4|14315.4|14317.7|14315.7|14317.1|14315.1|1
1647915160000|2022-03-22 02:12:40|14317.6|14315.6|14317.1|14315.1|14317.6|14315.6|14316.8|14314.8|0
1647915170000|2022-03-22 02:12:50|14317.2|14315.2|14317.1|14315.1|14317.6|14315.6|14316.9|14314.9|0
1647915180000|2022-03-22 02:13:00|14317.2|14315.2|14317.6|14315.6|14317.7|14315.7|14317.2|14315.2|2
1647915190000|2022-03-22 02:13:10|14317.7|14315.7|14318.1|14316.1|14318.3|14316.3|14317.7|14315.7|7
1647915200000|2022-03-22 02:13:20|14318.3|14316.3|14318.1|14316.1|14318.6|14316.6|14317.7|14315.7|5
1647915210000|2022-03-22 02:13:30|14318.2|14316.2|14320.1|14318.1|14320.4|14318.4|14318.2|14316.2|10
1647915220000|2022-03-22 02:13:40|14320.2|14318.2|14319.6|14317.6|14320.3|14318.3|14319.2|14317.2|6
1647915230000|2022-03-22 02:13:50|14319.3|14317.3|14318.2|14316.2|14319.4|14317.4|14318.2|14316.2|6
1647915240000|2022-03-22 02:14:00|14318.1|14316.1|14315.7|14313.7|14318.1|14316.1|14315.6|14313.6|6
1647915250000|2022-03-22 02:14:10|14315.6|14313.6|14314.4|14312.4|14315.7|14313.7|14314.2|14312.2|25
1647915260000|2022-03-22 02:14:20|14314.6|14312.6|14315.3|14313.3|14315.4|14313.4|14314.4|14312.4|6
1647915270000|2022-03-22 02:14:30|14315.4|14313.4|14314.4|14312.4|14315.4|14313.4|14314.4|14312.4|11
1647915280000|2022-03-22 02:14:40|14314.6|14312.6|14314.8|14312.8|14314.9|14312.9|14314.6|14312.6|0
1647915290000|2022-03-22 02:14:50|14314.7|14312.7|14314.8|14312.8|14315.4|14313.4|14314.6|14312.6|4
1647915300000|2022-03-22 02:15:00|14314.9|14312.9|14314.6|14312.6|14315.4|14313.4|14314.3|14312.3|8
1647915310000|2022-03-22 02:15:10|14314.7|14312.7|14314.4|14312.4|14314.8|14312.8|14313.8|14311.8|4
1647915320000|2022-03-22 02:15:20|14314.3|14312.3|14314.2|14312.2|14314.6|14312.6|14313.9|14311.9|7
1647915330000|2022-03-22 02:15:30|14314.1|14312.1|14313.3|14311.3|14314.3|14312.3|14313.3|14311.3|5
1647915340000|2022-03-22 02:15:40|14313.4|14311.4|14314.3|14312.3|14315.3|14313.3|14313.4|14311.4|3
1647915350000|2022-03-22 02:15:50|14314.4|14312.4|14314.6|14312.6|14314.8|14312.8|14314.3|14312.3|1
1647915360000|2022-03-22 02:16:00|14314.7|14312.7|14314.2|14312.2|14314.7|14312.7|14313.9|14311.9|2
1647915370000|2022-03-22 02:16:10|14314.3|14312.3|14313.2|14311.2|14314.4|14312.4|14313.2|14311.2|1
1647915380000|2022-03-22 02:16:20|14313.1|14311.1|14313.3|14311.3|14313.3|14311.3|14312.9|14310.9|3
1647915390000|2022-03-22 02:16:30|14313.2|14311.2|14313.2|14311.2|14313.8|14311.8|14312.8|14310.8|3
1647915400000|2022-03-22 02:16:40|14313.1|14311.1|14313.2|14311.2|14313.4|14311.4|14312.6|14310.6|3
1647915410000|2022-03-22 02:16:50|14313.1|14311.1|14312.2|14310.2|14313.1|14311.1|14311.3|14309.3|7
1647915420000|2022-03-22 02:17:00|14312.3|14310.3|14309.9|14307.9|14312.3|14310.3|14309.9|14307.9|7
1647915430000|2022-03-22 02:17:10|14310.1|14308.1|14309.4|14307.4|14310.1|14308.1|14309.3|14307.3|8
1647915440000|2022-03-22 02:17:20|14309.6|14307.6|14310.1|14308.1|14310.7|14308.7|14308.9|14306.9|2
1647915450000|2022-03-22 02:17:30|14310.2|14308.2|14309.9|14307.9|14310.6|14308.6|14309.8|14307.8|3
1647915460000|2022-03-22 02:17:40|14310.1|14308.1|14313.1|14311.1|14313.2|14311.2|14309.8|14307.8|47
1647915470000|2022-03-22 02:17:50|14312.9|14310.9|14313.8|14311.8|14313.8|14311.8|14312.9|14310.9|4
1647915480000|2022-03-22 02:18:00|14313.7|14311.7|14313.3|14311.3|14313.7|14311.7|14312.4|14310.4|8
1647915490000|2022-03-22 02:18:10|14313.2|14311.2|14312.1|14310.1|14313.2|14311.2|14312.1|14310.1|0
1647915500000|2022-03-22 02:18:20|14311.9|14309.9|14312.3|14310.3|14312.4|14310.4|14311.8|14309.8|2
1647915510000|2022-03-22 02:18:30|14312.4|14310.4|14312.4|14310.4|14312.4|14310.4|14311.8|14309.8|2
1647915520000|2022-03-22 02:18:40|14312.3|14310.3|14312.1|14310.1|14312.4|14310.4|14312.1|14310.1|0
1647915530000|2022-03-22 02:18:50|14312.2|14310.2|14312.3|14310.3|14312.4|14310.4|14311.9|14309.9|2
1647915540000|2022-03-22 02:19:00|14312.4|14310.4|14311.3|14309.3|14312.4|14310.4|14311.1|14309.1|5
1647915550000|2022-03-22 02:19:10|14311.4|14309.4|14311.7|14309.7|14311.8|14309.8|14311.2|14309.2|1
1647915560000|2022-03-22 02:19:20|14311.8|14309.8|14311.7|14309.7|14312.3|14310.3|14311.4|14309.4|10
1647915570000|2022-03-22 02:19:30|14311.8|14309.8|14311.7|14309.7|14311.8|14309.8|14311.4|14309.4|0
1647915580000|2022-03-22 02:19:40|14311.8|14309.8|14311.8|14309.8|14312.2|14310.2|14311.7|14309.7|10
1647915590000|2022-03-22 02:19:50|14311.9|14309.9|14313.3|14311.3|14313.4|14311.4|14311.7|14309.7|6
1647915600000|2022-03-22 02:20:00|14313.4|14311.4|14312.8|14310.8|14313.6|14311.6|14312.3|14310.3|2
1647915610000|2022-03-22 02:20:10|14312.9|14310.9|14313.1|14311.1|14313.2|14311.2|14312.7|14310.7|1
1647915620000|2022-03-22 02:20:20|14312.9|14310.9|14313.3|14311.3|14313.6|14311.6|14312.6|14310.6|2
1647915630000|2022-03-22 02:20:30|14313.2|14311.2|14312.7|14310.7|14313.6|14311.6|14312.6|14310.6|0
1647915640000|2022-03-22 02:20:40|14312.8|14310.8|14313.7|14311.7|14313.9|14311.9|14312.6|14310.6|4
1647915650000|2022-03-22 02:20:50|14313.8|14311.8|14314.7|14312.7|14314.7|14312.7|14313.7|14311.7|14
1647915660000|2022-03-22 02:21:00|14314.4|14312.4|14313.3|14311.3|14314.7|14312.7|14313.2|14311.2|8
1647915670000|2022-03-22 02:21:10|14313.4|14311.4|14313.2|14311.2|14313.4|14311.4|14313.2|14311.2|1
1647915680000|2022-03-22 02:21:20|14313.3|14311.3|14312.4|14310.4|14313.3|14311.3|14312.4|14310.4|1
1647915690000|2022-03-22 02:21:30|14312.6|14310.6|14313.1|14311.1|14313.4|14311.4|14312.3|14310.3|4
1647915700000|2022-03-22 02:21:40|14312.9|14310.9|14313.3|14311.3|14313.6|14311.6|14312.7|14310.7|4
1647915710000|2022-03-22 02:21:50|14313.2|14311.2|14313.3|14311.3|14313.6|14311.6|14313.1|14311.1|0
1647915720000|2022-03-22 02:22:00|14313.4|14311.4|14313.4|14311.4|14313.6|14311.6|14312.9|14310.9|0
1647915730000|2022-03-22 02:22:10|14313.6|14311.6|14313.6|14311.6|14313.6|14311.6|14313.3|14311.3|3
1647915740000|2022-03-22 02:22:20|14313.4|14311.4|14313.6|14311.6|14313.8|14311.8|14313.4|14311.4|0
1647915750000|2022-03-22 02:22:30|14313.7|14311.7|14314.7|14312.7|14314.7|14312.7|14313.6|14311.6|6
1647915760000|2022-03-22 02:22:40|14314.6|14312.6|14314.7|14312.7|14314.7|14312.7|14314.6|14312.6|0
1647915770000|2022-03-22 02:22:50|14314.6|14312.6|14315.6|14313.6|14315.8|14313.8|14314.6|14312.6|13
1647915780000|2022-03-22 02:23:00|14315.9|14313.9|14316.4|14314.4|14316.6|14314.6|14315.4|14313.4|6
1647915790000|2022-03-22 02:23:10|14316.6|14314.6|14315.6|14313.6|14316.6|14314.6|14315.1|14313.1|3
1647915800000|2022-03-22 02:23:20|14315.4|14313.4|14314.9|14312.9|14315.4|14313.4|14314.6|14312.6|2
1647915810000|2022-03-22 02:23:30|14314.8|14312.8|14314.3|14312.3|14315.1|14313.1|14314.3|14312.3|2
1647915820000|2022-03-22 02:23:40|14314.2|14312.2|14314.2|14312.2|14314.7|14312.7|14313.8|14311.8|1
1647915830000|2022-03-22 02:23:50|14314.3|14312.3|14314.2|14312.2|14314.3|14312.3|14314.1|14312.1|0
1647915840000|2022-03-22 02:24:00|14314.1|14312.1|14315.1|14313.1|14315.2|14313.2|14313.7|14311.7|2
1647915850000|2022-03-22 02:24:10|14314.9|14312.9|14314.3|14312.3|14315.2|14313.2|14313.8|14311.8|0
1647915860000|2022-03-22 02:24:20|14314.2|14312.2|14313.3|14311.3|14314.3|14312.3|14313.3|14311.3|0
1647915870000|2022-03-22 02:24:30|14313.4|14311.4|14313.8|14311.8|14314.1|14312.1|14313.4|14311.4|0
1647915880000|2022-03-22 02:24:40|14313.7|14311.7|14313.7|14311.7|14314.1|14312.1|14313.6|14311.6|1
1647915890000|2022-03-22 02:24:50|14313.6|14311.6|14313.4|14311.4|14313.9|14311.9|14313.3|14311.3|0
1647915900000|2022-03-22 02:25:00|14313.3|14311.3|14313.7|14311.7|14314.2|14312.2|14313.3|14311.3|1
1647915910000|2022-03-22 02:25:10|14313.6|14311.6|14313.1|14311.1|14313.9|14311.9|14312.6|14310.6|11
1647915920000|2022-03-22 02:25:20|14312.9|14310.9|14318.6|14316.6|14319.1|14317.1|14312.4|14310.4|114
1647915930000|2022-03-22 02:25:30|14317.4|14315.4|14318.2|14316.2|14318.8|14316.8|14317.4|14315.4|19
1647915940000|2022-03-22 02:25:40|14318.1|14316.1|14318.6|14316.6|14318.6|14316.6|14317.3|14315.3|4
1647915950000|2022-03-22 02:25:50|14318.7|14316.7|14318.3|14316.3|14318.8|14316.8|14317.9|14315.9|1
1647915960000|2022-03-22 02:26:00|14318.2|14316.2|14315.6|14313.6|14318.4|14316.4|14315.6|14313.6|10
1647915970000|2022-03-22 02:26:10|14315.4|14313.4|14315.6|14313.6|14316.1|14314.1|14313.9|14311.9|7
1647915980000|2022-03-22 02:26:20|14315.4|14313.4|14315.8|14313.8|14316.3|14314.3|14315.1|14313.1|22
1647915990000|2022-03-22 02:26:30|14313.6|14311.6|14312.4|14310.4|14313.9|14311.9|14311.4|14309.4|27
1647916000000|2022-03-22 02:26:40|14312.6|14310.6|14312.6|14310.6|14313.2|14311.2|14312.3|14310.3|1
1647916010000|2022-03-22 02:26:50|14312.4|14310.4|14312.9|14310.9|14312.9|14310.9|14311.8|14309.8|4
1647916020000|2022-03-22 02:27:00|14312.8|14310.8|14311.4|14309.4|14312.9|14310.9|14311.3|14309.3|16
1647916030000|2022-03-22 02:27:10|14311.3|14309.3|14311.2|14309.2|14311.6|14309.6|14311.2|14309.2|4
1647916040000|2022-03-22 02:27:20|14311.3|14309.3|14310.6|14308.6|14311.3|14309.3|14310.3|14308.3|1
1647916050000|2022-03-22 02:27:30|14310.4|14308.4|14311.6|14309.6|14311.6|14309.6|14310.3|14308.3|0
1647916060000|2022-03-22 02:27:40|14311.4|14309.4|14311.6|14309.6|14312.2|14310.2|14311.3|14309.3|3
1647916070000|2022-03-22 02:27:50|14311.7|14309.7|14311.3|14309.3|14311.8|14309.8|14311.2|14309.2|2
1647916080000|2022-03-22 02:28:00|14311.6|14309.6|14311.7|14309.7|14311.7|14309.7|14311.2|14309.2|2
1647916090000|2022-03-22 02:28:10|14311.6|14309.6|14312.1|14310.1|14312.3|14310.3|14311.6|14309.6|1
1647916100000|2022-03-22 02:28:20|14311.9|14309.9|14312.2|14310.2|14312.3|14310.3|14311.9|14309.9|4
1647916110000|2022-03-22 02:28:30|14312.1|14310.1|14312.2|14310.2|14312.3|14310.3|14311.9|14309.9|0
1647916120000|2022-03-22 02:28:40|14312.1|14310.1|14312.3|14310.3|14312.4|14310.4|14311.9|14309.9|10
1647916130000|2022-03-22 02:28:50|14312.4|14310.4|14312.4|14310.4|14312.4|14310.4|14312.2|14310.2|0
1647916140000|2022-03-22 02:29:00|14312.3|14310.3|14311.4|14309.4|14312.4|14310.4|14311.2|14309.2|3
1647916150000|2022-03-22 02:29:10|14313.1|14311.1|14313.7|14311.7|14314.2|14312.2|14312.9|14310.9|49
1647916160000|2022-03-22 02:29:20|14313.8|14311.8|14313.1|14311.1|14313.8|14311.8|14312.6|14310.6|1
1647916170000|2022-03-22 02:29:30|14312.9|14310.9|14313.2|14311.2|14313.7|14311.7|14312.7|14310.7|0
1647916180000|2022-03-22 02:29:40|14313.6|14311.6|14313.7|14311.7|14313.8|14311.8|14313.1|14311.1|5
1647916190000|2022-03-22 02:29:50|14313.8|14311.8|14313.6|14311.6|14313.8|14311.8|14313.2|14311.2|2
1647916200000|2022-03-22 02:30:00|14313.4|14311.4|14311.6|14309.6|14313.6|14311.6|14311.2|14309.2|3
1647916210000|2022-03-22 02:30:10|14311.7|14309.7|14313.2|14311.2|14313.2|14311.2|14311.6|14309.6|9
1647916220000|2022-03-22 02:30:20|14313.3|14311.3|14313.3|14311.3|14313.4|14311.4|14313.1|14311.1|0
1647916230000|2022-03-22 02:30:30|14313.2|14311.2|14314.3|14312.3|14314.3|14312.3|14313.2|14311.2|8
1647916240000|2022-03-22 02:30:40|14314.4|14312.4|14314.2|14312.2|14314.4|14312.4|14314.1|14312.1|0
1647916250000|2022-03-22 02:30:50|14314.1|14312.1|14313.6|14311.6|14314.1|14312.1|14313.2|14311.2|2
1647916260000|2022-03-22 02:31:00|14313.7|14311.7|14313.6|14311.6|14313.8|14311.8|14312.9|14310.9|7
1647916270000|2022-03-22 02:31:10|14313.7|14311.7|14313.6|14311.6|14313.8|14311.8|14313.3|14311.3|1
1647916280000|2022-03-22 02:31:20|14313.7|14311.7|14313.4|14311.4|14313.7|14311.7|14313.3|14311.3|1
1647916290000|2022-03-22 02:31:30|14313.6|14311.6|14313.4|14311.4|14313.7|14311.7|14313.3|14311.3|1
1647916300000|2022-03-22 02:31:40|14313.6|14311.6|14313.9|14311.9|14313.9|14311.9|14313.2|14311.2|10
1647916310000|2022-03-22 02:31:50|14314.1|14312.1|14314.8|14312.8|14315.2|14313.2|14314.1|14312.1|3
1647916320000|2022-03-22 02:32:00|14314.9|14312.9|14315.1|14313.1|14315.2|14313.2|14314.4|14312.4|4
1647916330000|2022-03-22 02:32:10|14315.2|14313.2|14315.2|14313.2|14315.2|14313.2|14314.2|14312.2|5
1647916340000|2022-03-22 02:32:20|14315.1|14313.1|14315.7|14313.7|14315.8|14313.8|14315.1|14313.1|6
1647916350000|2022-03-22 02:32:30|14315.8|14313.8|14314.9|14312.9|14315.8|14313.8|14314.9|14312.9|2
1647916360000|2022-03-22 02:32:40|14315.1|14313.1|14314.6|14312.6|14315.2|14313.2|14314.4|14312.4|9
1647916370000|2022-03-22 02:32:50|14314.4|14312.4|14314.3|14312.3|14314.8|14312.8|14314.3|14312.3|0
1647916380000|2022-03-22 02:33:00|14314.4|14312.4|14315.6|14313.6|14315.8|14313.8|14314.3|14312.3|5
1647916390000|2022-03-22 02:33:10|14315.3|14313.3|14317.1|14315.1|14319.1|14317.1|14315.1|14313.1|51
1647916400000|2022-03-22 02:33:20|14316.9|14314.9|14315.4|14313.4|14317.1|14315.1|14315.4|14313.4|2
1647916410000|2022-03-22 02:33:30|14315.6|14313.6|14315.7|14313.7|14316.1|14314.1|14315.2|14313.2|4
1647916420000|2022-03-22 02:33:40|14315.6|14313.6|14315.2|14313.2|14316.3|14314.3|14315.2|14313.2|4
1647916430000|2022-03-22 02:33:50|14315.4|14313.4|14317.1|14315.1|14317.2|14315.2|14315.2|14313.2|30
1647916440000|2022-03-22 02:34:00|14316.9|14314.9|14317.2|14315.2|14317.6|14315.6|14316.1|14314.1|5
1647916450000|2022-03-22 02:34:10|14317.1|14315.1|14316.2|14314.2|14317.2|14315.2|14315.4|14313.4|20
1647916460000|2022-03-22 02:34:20|14316.1|14314.1|14316.2|14314.2|14316.6|14314.6|14316.1|14314.1|0
1647916470000|2022-03-22 02:34:30|14316.3|14314.3|14316.4|14314.4|14317.1|14315.1|14316.2|14314.2|4
1647916480000|2022-03-22 02:34:40|14316.6|14314.6|14316.2|14314.2|14316.6|14314.6|14315.9|14313.9|0
1647916490000|2022-03-22 02:34:50|14316.1|14314.1|14316.3|14314.3|14316.7|14314.7|14315.8|14313.8|1
1647916500000|2022-03-22 02:35:00|14316.4|14314.4|14316.7|14314.7|14316.8|14314.8|14316.1|14314.1|0
1647916510000|2022-03-22 02:35:10|14316.8|14314.8|14319.2|14317.2|14319.2|14317.2|14316.7|14314.7|16
1647916520000|2022-03-22 02:35:20|14319.3|14317.3|14319.4|14317.4|14319.6|14317.6|14318.7|14316.7|9
1647916530000|2022-03-22 02:35:30|14319.3|14317.3|14322.6|14320.6|14323.2|14321.2|14318.8|14316.8|37
1647916540000|2022-03-22 02:35:40|14322.4|14320.4|14323.9|14321.9|14324.1|14322.1|14322.3|14320.3|19
1647916550000|2022-03-22 02:35:50|14324.1|14322.1|14322.3|14320.3|14324.2|14322.2|14321.6|14319.6|68
1647916560000|2022-03-22 02:36:00|14322.4|14320.4|14321.3|14319.3|14322.6|14320.6|14319.1|14317.1|107
1647916570000|2022-03-22 02:36:10|14321.1|14319.1|14321.2|14319.2|14321.2|14319.2|14320.7|14318.7|3
1647916580000|2022-03-22 02:36:20|14321.3|14319.3|14321.8|14319.8|14321.9|14319.9|14320.8|14318.8|14
1647916590000|2022-03-22 02:36:30|14321.7|14319.7|14323.3|14321.3|14323.4|14321.4|14321.4|14319.4|8
1647916600000|2022-03-22 02:36:40|14323.2|14321.2|14323.2|14321.2|14323.7|14321.7|14323.1|14321.1|3
1647916610000|2022-03-22 02:36:50|14323.3|14321.3|14325.1|14323.1|14325.1|14323.1|14323.1|14321.1|16
1647916620000|2022-03-22 02:37:00|14324.8|14322.8|14324.4|14322.4|14325.3|14323.3|14323.9|14321.9|2
1647916630000|2022-03-22 02:37:10|14324.6|14322.6|14324.3|14322.3|14324.7|14322.7|14324.2|14322.2|2
1647916640000|2022-03-22 02:37:20|14324.4|14322.4|14326.7|14324.7|14327.4|14325.4|14323.9|14321.9|100
1647916650000|2022-03-22 02:37:30|14326.6|14324.6|14327.8|14325.8|14328.6|14326.6|14326.6|14324.6|21
1647916660000|2022-03-22 02:37:40|14327.9|14325.9|14328.2|14326.2|14328.7|14326.7|14327.8|14325.8|11
1647916670000|2022-03-22 02:37:50|14328.3|14326.3|14328.6|14326.6|14328.8|14326.8|14328.2|14326.2|2
1647916680000|2022-03-22 02:38:00|14328.7|14326.7|14327.3|14325.3|14328.7|14326.7|14327.3|14325.3|5
1647916690000|2022-03-22 02:38:10|14327.1|14325.1|14327.3|14325.3|14327.4|14325.4|14326.7|14324.7|0
1647916700000|2022-03-22 02:38:20|14328.2|14326.2|14327.8|14325.8|14328.4|14326.4|14327.6|14325.6|16
1647916710000|2022-03-22 02:38:30|14327.7|14325.7|14328.1|14326.1|14328.3|14326.3|14327.7|14325.7|4
1647916720000|2022-03-22 02:38:40|14328.2|14326.2|14328.1|14326.1|14328.2|14326.2|14327.9|14325.9|9
1647916730000|2022-03-22 02:38:50|14328.8|14326.8|14328.6|14326.6|14329.4|14327.4|14328.6|14326.6|18
1647916740000|2022-03-22 02:39:00|14328.7|14326.7|14329.2|14327.2|14329.3|14327.3|14328.2|14326.2|19
1647916750000|2022-03-22 02:39:10|14329.1|14327.1|14327.8|14325.8|14329.1|14327.1|14327.8|14325.8|14
1647916760000|2022-03-22 02:39:20|14327.7|14325.7|14328.8|14326.8|14328.8|14326.8|14327.6|14325.6|4
1647916770000|2022-03-22 02:39:30|14328.9|14326.9|14330.9|14328.9|14330.9|14328.9|14328.4|14326.4|38
1647916780000|2022-03-22 02:39:40|14331.1|14329.1|14331.1|14329.1|14332.2|14330.2|14331.1|14329.1|21
1647916790000|2022-03-22 02:39:50|14331.2|14329.2|14332.1|14330.1|14332.8|14330.8|14330.9|14328.9|23
1647916800000|2022-03-22 02:40:00|14331.9|14329.9|14332.3|14330.3|14332.4|14330.4|14331.6|14329.6|6
1647916810000|2022-03-22 02:40:10|14332.4|14330.4|14332.1|14330.1|14332.4|14330.4|14331.2|14329.2|7
1647916820000|2022-03-22 02:40:20|14332.2|14330.2|14330.7|14328.7|14332.2|14330.2|14330.3|14328.3|23
1647916830000|2022-03-22 02:40:30|14330.8|14328.8|14329.7|14327.7|14331.1|14329.1|14329.7|14327.7|4
1647916840000|2022-03-22 02:40:40|14329.6|14327.6|14329.1|14327.1|14329.6|14327.6|14328.6|14326.6|13
1647916850000|2022-03-22 02:40:50|14326.8|14324.8|14326.7|14324.7|14327.9|14325.9|14326.6|14324.6|86
1647916860000|2022-03-22 02:41:00|14326.6|14324.6|14327.8|14325.8|14328.7|14326.7|14326.6|14324.6|15
1647916870000|2022-03-22 02:41:10|14327.7|14325.7|14327.6|14325.6|14328.4|14326.4|14327.4|14325.4|7
1647916880000|2022-03-22 02:41:20|14327.4|14325.4|14327.6|14325.6|14328.1|14326.1|14327.3|14325.3|9
1647916890000|2022-03-22 02:41:30|14327.4|14325.4|14328.6|14326.6|14329.1|14327.1|14326.8|14324.8|9
1647916900000|2022-03-22 02:41:40|14328.4|14326.4|14327.6|14325.6|14328.6|14326.6|14327.6|14325.6|7
1647916910000|2022-03-22 02:41:50|14327.4|14325.4|14328.3|14326.3|14328.3|14326.3|14327.3|14325.3|4
1647916920000|2022-03-22 02:42:00|14328.4|14326.4|14327.9|14325.9|14328.8|14326.8|14327.9|14325.9|0
1647916930000|2022-03-22 02:42:10|14328.8|14326.8|14331.1|14329.1|14332.3|14330.3|14328.7|14326.7|92
1647916940000|2022-03-22 02:42:20|14331.2|14329.2|14332.3|14330.3|14332.3|14330.3|14330.7|14328.7|10
1647916950000|2022-03-22 02:42:30|14332.2|14330.2|14332.9|14330.9|14333.3|14331.3|14332.2|14330.2|10
1647916960000|2022-03-22 02:42:40|14333.1|14331.1|14333.4|14331.4|14333.6|14331.6|14332.3|14330.3|14
1647916970000|2022-03-22 02:42:50|14333.6|14331.6|14334.1|14332.1|14334.3|14332.3|14333.4|14331.4|9
1647916980000|2022-03-22 02:43:00|14334.2|14332.2|14334.7|14332.7|14335.4|14333.4|14333.9|14331.9|60
1647916990000|2022-03-22 02:43:10|14334.8|14332.8|14336.6|14334.6|14336.6|14334.6|14334.6|14332.6|36
1647917000000|2022-03-22 02:43:20|14336.7|14334.7|14336.8|14334.8|14337.3|14335.3|14335.7|14333.7|28
1647917010000|2022-03-22 02:43:30|14336.7|14334.7|14337.3|14335.3|14337.6|14335.6|14336.7|14334.7|13
1647917020000|2022-03-22 02:43:40|14340.3|14338.3|14341.7|14339.7|14342.3|14340.3|14339.9|14337.9|244
1647917030000|2022-03-22 02:43:50|14341.8|14339.8|14344.4|14342.4|14344.4|14342.4|14341.8|14339.8|88
1647917040000|2022-03-22 02:44:00|14344.3|14342.3|14342.1|14340.1|14344.6|14342.6|14341.8|14339.8|23
1647917050000|2022-03-22 02:44:10|14341.9|14339.9|14339.1|14337.1|14341.9|14339.9|14338.2|14336.2|99
1647917060000|2022-03-22 02:44:20|14338.9|14336.9|14340.1|14338.1|14340.2|14338.2|14338.7|14336.7|14
1647917070000|2022-03-22 02:44:30|14340.3|14338.3|14340.1|14338.1|14340.4|14338.4|14339.4|14337.4|2
1647917080000|2022-03-22 02:44:40|14340.2|14338.2|14339.6|14337.6|14340.6|14338.6|14339.4|14337.4|4
1647917090000|2022-03-22 02:44:50|14339.4|14337.4|14340.1|14338.1|14340.2|14338.2|14339.4|14337.4|6
1647917100000|2022-03-22 02:45:00|14339.9|14337.9|14342.7|14340.7|14343.6|14341.6|14339.9|14337.9|34
1647917110000|2022-03-22 02:45:10|14342.8|14340.8|14343.4|14341.4|14343.8|14341.8|14342.1|14340.1|98
1647917120000|2022-03-22 02:45:20|14343.3|14341.3|14341.8|14339.8|14343.3|14341.3|14341.4|14339.4|23
1647917130000|2022-03-22 02:45:30|14341.9|14339.9|14341.1|14339.1|14342.4|14340.4|14340.8|14338.8|3
1647917140000|2022-03-22 02:45:40|14340.9|14338.9|14341.8|14339.8|14341.9|14339.9|14340.8|14338.8|11
1647917150000|2022-03-22 02:45:50|14341.7|14339.7|14342.3|14340.3|14342.4|14340.4|14340.9|14338.9|5
1647917160000|2022-03-22 02:46:00|14342.1|14340.1|14342.3|14340.3|14342.3|14340.3|14341.8|14339.8|5
1647917170000|2022-03-22 02:46:10|14342.2|14340.2|14341.9|14339.9|14342.7|14340.7|14341.1|14339.1|10
1647917180000|2022-03-22 02:46:20|14341.8|14339.8|14341.8|14339.8|14341.9|14339.9|14341.6|14339.6|5
1647917190000|2022-03-22 02:46:30|14341.7|14339.7|14341.6|14339.6|14342.2|14340.2|14341.4|14339.4|4
1647917200000|2022-03-22 02:46:40|14341.7|14339.7|14341.7|14339.7|14341.9|14339.9|14341.4|14339.4|15
1647917210000|2022-03-22 02:46:50|14341.6|14339.6|14340.9|14338.9|14341.8|14339.8|14340.8|14338.8|6
1647917220000|2022-03-22 02:47:00|14340.8|14338.8|14340.8|14338.8|14341.6|14339.6|14340.4|14338.4|3
1647917230000|2022-03-22 02:47:10|14340.7|14338.7|14340.8|14338.8|14341.1|14339.1|14340.6|14338.6|4
1647917240000|2022-03-22 02:47:20|14340.9|14338.9|14341.1|14339.1|14341.6|14339.6|14340.8|14338.8|4
1647917250000|2022-03-22 02:47:30|14340.9|14338.9|14340.6|14338.6|14340.9|14338.9|14340.2|14338.2|5
1647917260000|2022-03-22 02:47:40|14340.4|14338.4|14340.3|14338.3|14340.6|14338.6|14339.9|14337.9|2
1647917270000|2022-03-22 02:47:50|14340.4|14338.4|14340.2|14338.2|14340.6|14338.6|14340.2|14338.2|15
1647917280000|2022-03-22 02:48:00|14340.3|14338.3|14340.2|14338.2|14340.4|14338.4|14339.6|14337.6|15
1647917290000|2022-03-22 02:48:10|14340.4|14338.4|14341.1|14339.1|14341.2|14339.2|14340.1|14338.1|14
1647917300000|2022-03-22 02:48:20|14340.9|14338.9|14340.8|14338.8|14341.1|14339.1|14340.4|14338.4|7
1647917310000|2022-03-22 02:48:30|14340.7|14338.7|14341.1|14339.1|14341.6|14339.6|14340.7|14338.7|3
1647917320000|2022-03-22 02:48:40|14340.7|14338.7|14340.7|14338.7|14341.1|14339.1|14340.7|14338.7|13
1647917330000|2022-03-22 02:48:50|14340.8|14338.8|14340.2|14338.2|14340.8|14338.8|14340.1|14338.1|1
1647917340000|2022-03-22 02:49:00|14340.3|14338.3|14340.7|14338.7|14340.7|14338.7|14340.1|14338.1|1
1647917350000|2022-03-22 02:49:10|14340.6|14338.6|14340.1|14338.1|14340.7|14338.7|14339.7|14337.7|3
1647917360000|2022-03-22 02:49:20|14339.9|14337.9|14340.1|14338.1|14340.3|14338.3|14339.8|14337.8|2
1647917370000|2022-03-22 02:49:30|14339.9|14337.9|14338.6|14336.6|14340.1|14338.1|14338.2|14336.2|26
1647917380000|2022-03-22 02:49:40|14338.7|14336.7|14337.8|14335.8|14338.7|14336.7|14337.7|14335.7|3
1647917390000|2022-03-22 02:49:50|14337.7|14335.7|14337.8|14335.8|14338.4|14336.4|14337.6|14335.6|8
1647917400000|2022-03-22 02:50:00|14337.7|14335.7|14338.6|14336.6|14338.8|14336.8|14337.6|14335.6|5
1647917410000|2022-03-22 02:50:10|14338.4|14336.4|14338.4|14336.4|14338.9|14336.9|14338.2|14336.2|3
1647917420000|2022-03-22 02:50:20|14338.3|14336.3|14338.3|14336.3|14338.6|14336.6|14338.1|14336.1|2
1647917430000|2022-03-22 02:50:30|14338.2|14336.2|14339.2|14337.2|14339.3|14337.3|14338.2|14336.2|5
1647917440000|2022-03-22 02:50:40|14339.3|14337.3|14340.2|14338.2|14340.4|14338.4|14339.2|14337.2|14
1647917450000|2022-03-22 02:50:50|14340.3|14338.3|14339.6|14337.6|14340.6|14338.6|14339.4|14337.4|3
1647917460000|2022-03-22 02:51:00|14339.7|14337.7|14339.9|14337.9|14340.4|14338.4|14339.7|14337.7|4
1647917470000|2022-03-22 02:51:10|14339.8|14337.8|14339.7|14337.7|14339.9|14337.9|14339.4|14337.4|2
1647917480000|2022-03-22 02:51:20|14339.8|14337.8|14339.4|14337.4|14339.8|14337.8|14339.3|14337.3|1
1647917490000|2022-03-22 02:51:30|14339.6|14337.6|14339.4|14337.4|14339.9|14337.9|14339.2|14337.2|17
1647917500000|2022-03-22 02:51:40|14339.3|14337.3|14339.1|14337.1|14339.3|14337.3|14338.9|14336.9|4
1647917510000|2022-03-22 02:51:50|14339.2|14337.2|14342.8|14340.8|14342.8|14340.8|14338.8|14336.8|57
1647917520000|2022-03-22 02:52:00|14342.7|14340.7|14349.3|14347.3|14350.6|14348.6|14341.8|14339.8|131
1647917530000|2022-03-22 02:52:10|14348.9|14346.9|14350.8|14348.8|14351.1|14349.1|14347.9|14345.9|17
1647917540000|2022-03-22 02:52:20|14350.7|14348.7|14351.2|14349.2|14352.2|14350.2|14349.8|14347.8|45
1647917550000|2022-03-22 02:52:30|14351.1|14349.1|14348.8|14346.8|14351.3|14349.3|14347.8|14345.8|39
1647917560000|2022-03-22 02:52:40|14348.7|14346.7|14346.7|14344.7|14348.8|14346.8|14346.7|14344.7|14
1647917570000|2022-03-22 02:52:50|14346.6|14344.6|14347.7|14345.7|14348.1|14346.1|14346.4|14344.4|8
1647917580000|2022-03-22 02:53:00|14347.4|14345.4|14345.2|14343.2|14347.8|14345.8|14344.6|14342.6|9
1647917590000|2022-03-22 02:53:10|14345.3|14343.3|14344.4|14342.4|14345.4|14343.4|14344.1|14342.1|11
1647917600000|2022-03-22 02:53:20|14344.6|14342.6|14344.6|14342.6|14345.1|14343.1|14344.1|14342.1|12
1647917610000|2022-03-22 02:53:30|14344.4|14342.4|14344.3|14342.3|14344.8|14342.8|14343.9|14341.9|12
1647917620000|2022-03-22 02:53:40|14344.4|14342.4|14342.6|14340.6|14344.6|14342.6|14342.1|14340.1|12
1647917630000|2022-03-22 02:53:50|14342.4|14340.4|14342.2|14340.2|14342.4|14340.4|14341.1|14339.1|26
1647917640000|2022-03-22 02:54:00|14342.3|14340.3|14343.1|14341.1|14343.3|14341.3|14342.2|14340.2|13
1647917650000|2022-03-22 02:54:10|14343.2|14341.2|14343.4|14341.4|14343.4|14341.4|14342.6|14340.6|3
1647917660000|2022-03-22 02:54:20|14343.6|14341.6|14344.6|14342.6|14345.4|14343.4|14343.6|14341.6|25
1647917670000|2022-03-22 02:54:30|14344.4|14342.4|14344.8|14342.8|14344.8|14342.8|14343.1|14341.1|22
1647917680000|2022-03-22 02:54:40|14344.7|14342.7|14345.7|14343.7|14346.7|14344.7|14343.6|14341.6|16
1647917690000|2022-03-22 02:54:50|14345.8|14343.8|14345.6|14343.6|14346.1|14344.1|14345.2|14343.2|8
1647917700000|2022-03-22 02:55:00|14345.4|14343.4|14344.7|14342.7|14345.6|14343.6|14344.3|14342.3|7
1647917710000|2022-03-22 02:55:10|14344.4|14342.4|14341.8|14339.8|14344.6|14342.6|14341.7|14339.7|16
1647917720000|2022-03-22 02:55:20|14341.9|14339.9|14341.6|14339.6|14342.7|14340.7|14341.3|14339.3|13
1647917730000|2022-03-22 02:55:30|14341.7|14339.7|14341.8|14339.8|14342.2|14340.2|14341.3|14339.3|8
1647917740000|2022-03-22 02:55:40|14341.9|14339.9|14342.1|14340.1|14342.2|14340.2|14341.7|14339.7|0
1647917750000|2022-03-22 02:55:50|14342.2|14340.2|14342.9|14340.9|14343.1|14341.1|14341.9|14339.9|8
1647917760000|2022-03-22 02:56:00|14342.8|14340.8|14342.6|14340.6|14343.4|14341.4|14342.6|14340.6|6
1647917770000|2022-03-22 02:56:10|14342.2|14340.2|14342.3|14340.3|14342.8|14340.8|14341.8|14339.8|20
1647917780000|2022-03-22 02:56:20|14342.4|14340.4|14342.1|14340.1|14342.4|14340.4|14341.9|14339.9|3
1647917790000|2022-03-22 02:56:30|14342.2|14340.2|14341.6|14339.6|14342.2|14340.2|14341.3|14339.3|7
1647917800000|2022-03-22 02:56:40|14341.7|14339.7|14339.8|14337.8|14342.2|14340.2|14339.6|14337.6|22
1647917810000|2022-03-22 02:56:50|14339.4|14337.4|14339.4|14337.4|14339.8|14337.8|14339.3|14337.3|14
1647917820000|2022-03-22 02:57:00|14339.6|14337.6|14334.2|14332.2|14339.6|14337.6|14333.8|14331.8|166
1647917830000|2022-03-22 02:57:10|14334.1|14332.1|14334.1|14332.1|14334.4|14332.4|14334.1|14332.1|7
1647917840000|2022-03-22 02:57:20|14333.9|14331.9|14334.4|14332.4|14334.4|14332.4|14333.6|14331.6|20
1647917850000|2022-03-22 02:57:30|14335.6|14333.6|14335.3|14333.3|14335.6|14333.6|14334.3|14332.3|82
1647917860000|2022-03-22 02:57:40|14335.2|14333.2|14334.2|14332.2|14335.3|14333.3|14334.1|14332.1|12
1647917870000|2022-03-22 02:57:50|14334.1|14332.1|14334.6|14332.6|14334.7|14332.7|14333.7|14331.7|9
1647917880000|2022-03-22 02:58:00|14334.4|14332.4|14333.2|14331.2|14334.6|14332.6|14332.6|14330.6|27
1647917890000|2022-03-22 02:58:10|14333.3|14331.3|14334.2|14332.2|14334.3|14332.3|14333.3|14331.3|5
1647917900000|2022-03-22 02:58:20|14334.3|14332.3|14334.4|14332.4|14334.4|14332.4|14333.7|14331.7|5
1647917910000|2022-03-22 02:58:30|14334.1|14332.1|14334.2|14332.2|14334.8|14332.8|14334.1|14332.1|13
1647917920000|2022-03-22 02:58:40|14334.3|14332.3|14333.6|14331.6|14334.6|14332.6|14333.6|14331.6|11
1647917930000|2022-03-22 02:58:50|14333.7|14331.7|14333.2|14331.2|14334.2|14332.2|14333.1|14331.1|13
1647917940000|2022-03-22 02:59:00|14333.3|14331.3|14333.1|14331.1|14333.3|14331.3|14332.6|14330.6|4
1647917950000|2022-03-22 02:59:10|14333.2|14331.2|14334.1|14332.1|14334.1|14332.1|14332.4|14330.4|16
1647917960000|2022-03-22 02:59:20|14333.9|14331.9|14334.1|14332.1|14334.3|14332.3|14333.7|14331.7|7
1647917970000|2022-03-22 02:59:30|14334.2|14332.2|14333.1|14331.1|14334.2|14332.2|14332.9|14330.9|5
1647917980000|2022-03-22 02:59:40|14333.3|14331.3|14333.3|14331.3|14333.4|14331.4|14332.2|14330.2|13
1647917990000|2022-03-22 02:59:50|14333.4|14331.4|14332.6|14330.6|14333.8|14331.8|14332.2|14330.2|9
1647918000000|2022-03-22 03:00:00|14332.4|14330.4|14333.7|14331.7|14333.7|14331.7|14332.4|14330.4|14
1647918010000|2022-03-22 03:00:10|14333.8|14331.8|14333.8|14331.8|14333.9|14331.9|14333.7|14331.7|1
1647918020000|2022-03-22 03:00:20|14333.6|14331.6|14332.8|14330.8|14334.9|14332.9|14332.8|14330.8|17
1647918030000|2022-03-22 03:00:30|14332.7|14330.7|14330.9|14328.9|14332.8|14330.8|14330.8|14328.8|18
1647918040000|2022-03-22 03:00:40|14331.1|14329.1|14330.7|14328.7|14331.4|14329.4|14330.6|14328.6|2
1647918050000|2022-03-22 03:00:50|14330.8|14328.8|14330.9|14328.9|14331.1|14329.1|14330.7|14328.7|2
1647918060000|2022-03-22 03:01:00|14331.1|14329.1|14330.9|14328.9|14331.2|14329.2|14330.9|14328.9|4
1647918070000|2022-03-22 03:01:10|14330.8|14328.8|14328.3|14326.3|14330.9|14328.9|14327.9|14325.9|27
1647918080000|2022-03-22 03:01:20|14328.4|14326.4|14328.4|14326.4|14329.6|14327.6|14328.3|14326.3|17
1647918090000|2022-03-22 03:01:30|14328.3|14326.3|14328.3|14326.3|14328.7|14326.7|14328.2|14326.2|9
1647918100000|2022-03-22 03:01:40|14328.2|14326.2|14328.2|14326.2|14328.7|14326.7|14327.7|14325.7|5
1647918110000|2022-03-22 03:01:50|14328.3|14326.3|14328.2|14326.2|14329.1|14327.1|14327.9|14325.9|15
1647918120000|2022-03-22 03:02:00|14328.1|14326.1|14328.8|14326.8|14329.3|14327.3|14327.9|14325.9|9
1647918130000|2022-03-22 03:02:10|14328.9|14326.9|14327.7|14325.7|14329.1|14327.1|14327.6|14325.6|16
1647918140000|2022-03-22 03:02:20|14327.6|14325.6|14327.6|14325.6|14327.9|14325.9|14327.1|14325.1|11
1647918150000|2022-03-22 03:02:30|14327.7|14325.7|14329.1|14327.1|14329.3|14327.3|14327.4|14325.4|5
1647918160000|2022-03-22 03:02:40|14329.2|14327.2|14328.1|14326.1|14329.3|14327.3|14328.1|14326.1|2
1647918170000|2022-03-22 03:02:50|14328.2|14326.2|14328.8|14326.8|14328.8|14326.8|14328.1|14326.1|4
1647918180000|2022-03-22 03:03:00|14328.7|14326.7|14328.3|14326.3|14328.7|14326.7|14328.3|14326.3|1
1647918190000|2022-03-22 03:03:10|14328.4|14326.4|14329.1|14327.1|14330.2|14328.2|14328.1|14326.1|89
1647918200000|2022-03-22 03:03:20|14328.8|14326.8|14325.3|14323.3|14328.8|14326.8|14325.3|14323.3|28
1647918210000|2022-03-22 03:03:30|14325.2|14323.2|14324.7|14322.7|14325.4|14323.4|14324.4|14322.4|29
1647918220000|2022-03-22 03:03:40|14324.8|14322.8|14326.8|14324.8|14327.4|14325.4|14324.8|14322.8|19
1647918230000|2022-03-22 03:03:50|14326.7|14324.7|14328.6|14326.6|14328.7|14326.7|14326.4|14324.4|5
1647918240000|2022-03-22 03:04:00|14328.4|14326.4|14326.1|14324.1|14328.7|14326.7|14326.1|14324.1|9
1647918250000|2022-03-22 03:04:10|14325.9|14323.9|14326.3|14324.3|14326.8|14324.8|14325.6|14323.6|16
1647918260000|2022-03-22 03:04:20|14326.4|14324.4|14324.7|14322.7|14326.4|14324.4|14324.7|14322.7|16
1647918270000|2022-03-22 03:04:30|14324.6|14322.6|14323.8|14321.8|14324.6|14322.6|14323.7|14321.7|10
1647918280000|2022-03-22 03:04:40|14323.9|14321.9|14323.8|14321.8|14323.9|14321.9|14323.6|14321.6|1
1647918290000|2022-03-22 03:04:50|14323.7|14321.7|14321.1|14319.1|14323.8|14321.8|14320.6|14318.6|47
1647918300000|2022-03-22 03:05:00|14320.9|14318.9|14318.8|14316.8|14321.2|14319.2|14318.6|14316.6|29
1647918310000|2022-03-22 03:05:10|14319.3|14317.3|14320.9|14318.9|14320.9|14318.9|14318.7|14316.7|27
1647918320000|2022-03-22 03:05:20|14321.1|14319.1|14322.1|14320.1|14322.7|14320.7|14321.1|14319.1|6
1647918330000|2022-03-22 03:05:30|14322.2|14320.2|14322.1|14320.1|14322.6|14320.6|14321.6|14319.6|5
1647918340000|2022-03-22 03:05:40|14322.2|14320.2|14322.2|14320.2|14322.7|14320.7|14321.9|14319.9|5
1647918350000|2022-03-22 03:05:50|14322.3|14320.3|14321.3|14319.3|14322.6|14320.6|14321.2|14319.2|8
1647918360000|2022-03-22 03:06:00|14321.2|14319.2|14318.8|14316.8|14321.3|14319.3|14318.8|14316.8|10
1647918370000|2022-03-22 03:06:10|14319.8|14317.8|14319.6|14317.6|14320.8|14318.8|14319.6|14317.6|22
1647918380000|2022-03-22 03:06:20|14319.4|14317.4|14320.2|14318.2|14320.2|14318.2|14318.8|14316.8|13
1647918390000|2022-03-22 03:06:30|14320.1|14318.1|14319.3|14317.3|14320.3|14318.3|14319.3|14317.3|8
1647918400000|2022-03-22 03:06:40|14319.4|14317.4|14319.2|14317.2|14319.4|14317.4|14319.1|14317.1|2
1647918410000|2022-03-22 03:06:50|14319.4|14317.4|14319.2|14317.2|14319.4|14317.4|14319.1|14317.1|3
1647918420000|2022-03-22 03:07:00|14319.1|14317.1|14319.8|14317.8|14320.1|14318.1|14318.8|14316.8|12
1647918430000|2022-03-22 03:07:10|14319.7|14317.7|14319.8|14317.8|14320.2|14318.2|14319.4|14317.4|6
1647918440000|2022-03-22 03:07:20|14319.9|14317.9|14320.9|14318.9|14321.4|14319.4|14319.8|14317.8|16
1647918450000|2022-03-22 03:07:30|14321.1|14319.1|14322.1|14320.1|14322.3|14320.3|14320.8|14318.8|9
1647918460000|2022-03-22 03:07:40|14321.7|14319.7|14321.4|14319.4|14321.7|14319.7|14320.8|14318.8|4
1647918470000|2022-03-22 03:07:50|14321.3|14319.3|14321.1|14319.1|14322.7|14320.7|14320.7|14318.7|21
1647918480000|2022-03-22 03:08:00|14320.9|14318.9|14321.7|14319.7|14321.8|14319.8|14320.7|14318.7|9
1647918490000|2022-03-22 03:08:10|14321.4|14319.4|14323.2|14321.2|14323.3|14321.3|14321.3|14319.3|7
1647918500000|2022-03-22 03:08:20|14322.2|14320.2|14323.1|14321.1|14323.2|14321.2|14322.1|14320.1|14
1647918510000|2022-03-22 03:08:30|14323.2|14321.2|14323.4|14321.4|14323.7|14321.7|14322.6|14320.6|35
1647918520000|2022-03-22 03:08:40|14323.6|14321.6|14323.2|14321.2|14323.8|14321.8|14323.2|14321.2|4
1647918530000|2022-03-22 03:08:50|14323.4|14321.4|14323.4|14321.4|14323.6|14321.6|14323.2|14321.2|4
1647918540000|2022-03-22 03:09:00|14323.6|14321.6|14324.2|14322.2|14324.2|14322.2|14322.1|14320.1|17
1647918550000|2022-03-22 03:09:10|14323.6|14321.6|14323.3|14321.3|14323.6|14321.6|14323.2|14321.2|5
1647918560000|2022-03-22 03:09:20|14323.2|14321.2|14323.2|14321.2|14323.3|14321.3|14322.1|14320.1|1
1647918570000|2022-03-22 03:09:30|14323.1|14321.1|14323.6|14321.6|14323.9|14321.9|14323.1|14321.1|2
1647918580000|2022-03-22 03:09:40|14323.7|14321.7|14323.7|14321.7|14323.9|14321.9|14323.4|14321.4|1
1647918590000|2022-03-22 03:09:50|14323.6|14321.6|14323.3|14321.3|14323.9|14321.9|14323.1|14321.1|1
1647918600000|2022-03-22 03:10:00|14323.4|14321.4|14324.2|14322.2|14324.2|14322.2|14323.2|14321.2|8
1647918610000|2022-03-22 03:10:10|14324.1|14322.1|14324.1|14322.1|14324.2|14322.2|14323.8|14321.8|1
1647918620000|2022-03-22 03:10:20|14323.9|14321.9|14323.6|14321.6|14324.1|14322.1|14323.6|14321.6|3
1647918630000|2022-03-22 03:10:30|14323.4|14321.4|14323.8|14321.8|14323.9|14321.9|14323.2|14321.2|6
1647918640000|2022-03-22 03:10:40|14323.7|14321.7|14323.9|14321.9|14323.9|14321.9|14323.7|14321.7|1
1647918650000|2022-03-22 03:10:50|14323.8|14321.8|14323.6|14321.6|14324.1|14322.1|14323.4|14321.4|8
1647918660000|2022-03-22 03:11:00|14323.7|14321.7|14323.6|14321.6|14323.7|14321.7|14323.2|14321.2|0
1647918670000|2022-03-22 03:11:10|14323.4|14321.4|14323.6|14321.6|14323.7|14321.7|14323.3|14321.3|0
1647918680000|2022-03-22 03:11:20|14323.4|14321.4|14323.4|14321.4|14323.9|14321.9|14323.3|14321.3|6
1647918690000|2022-03-22 03:11:30|14323.3|14321.3|14323.3|14321.3|14323.4|14321.4|14323.2|14321.2|0
1647918700000|2022-03-22 03:11:40|14323.2|14321.2|14324.6|14322.6|14325.2|14323.2|14323.2|14321.2|30
1647918710000|2022-03-22 03:11:50|14324.4|14322.4|14324.2|14322.2|14324.4|14322.4|14324.1|14322.1|3
1647918720000|2022-03-22 03:12:00|14324.3|14322.3|14324.3|14322.3|14324.6|14322.6|14324.2|14322.2|7
1647918730000|2022-03-22 03:12:10|14324.4|14322.4|14328.1|14326.1|14328.1|14326.1|14324.4|14322.4|33
1647918740000|2022-03-22 03:12:20|14327.9|14325.9|14326.1|14324.1|14327.9|14325.9|14325.9|14323.9|9
1647918750000|2022-03-22 03:12:30|14326.2|14324.2|14325.8|14323.8|14326.3|14324.3|14325.6|14323.6|9
1647918760000|2022-03-22 03:12:40|14325.9|14323.9|14325.6|14323.6|14325.9|14323.9|14325.3|14323.3|3
1647918770000|2022-03-22 03:12:50|14325.7|14323.7|14326.6|14324.6|14326.6|14324.6|14325.6|14323.6|4
1647918780000|2022-03-22 03:13:00|14326.4|14324.4|14326.4|14324.4|14326.7|14324.7|14325.8|14323.8|4
1647918790000|2022-03-22 03:13:10|14326.6|14324.6|14328.1|14326.1|14328.2|14326.2|14326.2|14324.2|7
1647918800000|2022-03-22 03:13:20|14328.2|14326.2|14327.1|14325.1|14328.3|14326.3|14326.9|14324.9|18
1647918810000|2022-03-22 03:13:30|14327.2|14325.2|14327.3|14325.3|14327.6|14325.6|14326.8|14324.8|2
1647918820000|2022-03-22 03:13:40|14327.2|14325.2|14327.8|14325.8|14328.1|14326.1|14327.2|14325.2|5
1647918830000|2022-03-22 03:13:50|14327.9|14325.9|14328.1|14326.1|14328.1|14326.1|14327.6|14325.6|1
1647918840000|2022-03-22 03:14:00|14327.6|14325.6|14327.7|14325.7|14327.9|14325.9|14326.8|14324.8|15
1647918850000|2022-03-22 03:14:10|14327.6|14325.6|14324.8|14322.8|14327.9|14325.9|14324.8|14322.8|24
1647918860000|2022-03-22 03:14:20|14324.9|14322.9|14324.6|14322.6|14324.9|14322.9|14324.3|14322.3|9
1647918870000|2022-03-22 03:14:30|14324.4|14322.4|14323.7|14321.7|14324.6|14322.6|14323.7|14321.7|11
1647918880000|2022-03-22 03:14:40|14323.8|14321.8|14321.6|14319.6|14323.8|14321.8|14321.2|14319.2|52
1647918890000|2022-03-22 03:14:50|14321.7|14319.7|14321.1|14319.1|14322.2|14320.2|14320.1|14318.1|13
1647918900000|2022-03-22 03:15:00|14321.2|14319.2|14321.8|14319.8|14322.3|14320.3|14321.2|14319.2|8
1647918910000|2022-03-22 03:15:10|14321.9|14319.9|14320.8|14318.8|14322.3|14320.3|14320.6|14318.6|14
1647918920000|2022-03-22 03:15:20|14320.7|14318.7|14321.3|14319.3|14321.3|14319.3|14320.6|14318.6|2
1647918930000|2022-03-22 03:15:30|14321.2|14319.2|14322.1|14320.1|14322.3|14320.3|14320.9|14318.9|8
1647918940000|2022-03-22 03:15:40|14322.4|14320.4|14322.7|14320.7|14322.8|14320.8|14322.2|14320.2|2
1647918950000|2022-03-22 03:15:50|14322.8|14320.8|14322.6|14320.6|14324.4|14322.4|14322.6|14320.6|30
1647918960000|2022-03-22 03:16:00|14322.7|14320.7|14322.1|14320.1|14322.8|14320.8|14321.6|14319.6|6
1647918970000|2022-03-22 03:16:10|14322.2|14320.2|14322.3|14320.3|14323.1|14321.1|14322.1|14320.1|8
1647918980000|2022-03-22 03:16:20|14322.4|14320.4|14322.2|14320.2|14322.4|14320.4|14321.9|14319.9|1
1647918990000|2022-03-22 03:16:30|14322.1|14320.1|14329.1|14327.1|14329.4|14327.4|14322.1|14320.1|55
1647919000000|2022-03-22 03:16:40|14328.6|14326.6|14328.6|14326.6|14329.3|14327.3|14327.9|14325.9|18
1647919010000|2022-03-22 03:16:50|14328.7|14326.7|14328.6|14326.6|14329.2|14327.2|14328.3|14326.3|3
1647919020000|2022-03-22 03:17:00|14328.4|14326.4|14328.4|14326.4|14330.1|14328.1|14328.1|14326.1|17
1647919030000|2022-03-22 03:17:10|14328.6|14326.6|14328.8|14326.8|14328.9|14326.9|14328.4|14326.4|6
1647919040000|2022-03-22 03:17:20|14328.7|14326.7|14325.4|14323.4|14328.8|14326.8|14325.3|14323.3|13
1647919050000|2022-03-22 03:17:30|14325.3|14323.3|14326.1|14324.1|14327.1|14325.1|14325.2|14323.2|4
1647919060000|2022-03-22 03:17:40|14325.9|14323.9|14324.9|14322.9|14326.1|14324.1|14323.6|14321.6|10
1647919070000|2022-03-22 03:17:50|14325.1|14323.1|14325.4|14323.4|14325.7|14323.7|14324.2|14322.2|0
1647919080000|2022-03-22 03:18:00|14325.6|14323.6|14325.4|14323.4|14326.3|14324.3|14325.4|14323.4|1
1647919090000|2022-03-22 03:18:10|14325.7|14323.7|14325.9|14323.9|14326.3|14324.3|14325.4|14323.4|5
1647919100000|2022-03-22 03:18:20|14326.1|14324.1|14326.4|14324.4|14327.1|14325.1|14326.1|14324.1|3
1647919110000|2022-03-22 03:18:30|14326.1|14324.1|14326.1|14324.1|14326.3|14324.3|14325.4|14323.4|2
1647919120000|2022-03-22 03:18:40|14326.2|14324.2|14325.3|14323.3|14326.3|14324.3|14324.8|14322.8|7
1647919130000|2022-03-22 03:18:50|14325.4|14323.4|14327.3|14325.3|14327.4|14325.4|14325.4|14323.4|7
1647919140000|2022-03-22 03:19:00|14327.2|14325.2|14326.6|14324.6|14327.2|14325.2|14326.4|14324.4|2
1647919150000|2022-03-22 03:19:10|14326.4|14324.4|14326.9|14324.9|14327.1|14325.1|14326.2|14324.2|1
1647919160000|2022-03-22 03:19:20|14326.8|14324.8|14325.4|14323.4|14326.9|14324.9|14325.4|14323.4|0
1647919170000|2022-03-22 03:19:30|14325.7|14323.7|14325.6|14323.6|14326.6|14324.6|14325.6|14323.6|1
1647919180000|2022-03-22 03:19:40|14325.7|14323.7|14327.2|14325.2|14328.1|14326.1|14325.3|14323.3|72
1647919190000|2022-03-22 03:19:50|14327.1|14325.1|14327.2|14325.2|14327.3|14325.3|14326.4|14324.4|2
1647919200000|2022-03-22 03:20:00|14327.3|14325.3|14329.3|14327.3|14329.3|14327.3|14327.3|14325.3|5
1647919210000|2022-03-22 03:20:10|14329.2|14327.2|14327.6|14325.6|14330.1|14328.1|14327.4|14325.4|8
1647919220000|2022-03-22 03:20:20|14327.4|14325.4|14329.6|14327.6|14329.7|14327.7|14327.4|14325.4|2
1647919230000|2022-03-22 03:20:30|14329.7|14327.7|14329.3|14327.3|14329.8|14327.8|14329.3|14327.3|4
1647919240000|2022-03-22 03:20:40|14329.2|14327.2|14329.7|14327.7|14329.9|14327.9|14329.2|14327.2|4
1647919250000|2022-03-22 03:20:50|14329.6|14327.6|14329.2|14327.2|14329.7|14327.7|14329.2|14327.2|1
1647919260000|2022-03-22 03:21:00|14329.3|14327.3|14329.3|14327.3|14329.6|14327.6|14328.8|14326.8|1
1647919270000|2022-03-22 03:21:10|14329.2|14327.2|14329.6|14327.6|14330.1|14328.1|14329.1|14327.1|6
1647919280000|2022-03-22 03:21:20|14329.7|14327.7|14331.1|14329.1|14331.2|14329.2|14329.7|14327.7|8
1647919290000|2022-03-22 03:21:30|14331.2|14329.2|14332.3|14330.3|14332.6|14330.6|14331.1|14329.1|10
1647919300000|2022-03-22 03:21:40|14332.2|14330.2|14335.6|14333.6|14336.4|14334.4|14331.6|14329.6|95
1647919310000|2022-03-22 03:21:50|14335.2|14333.2|14334.3|14332.3|14335.8|14333.8|14334.1|14332.1|20
1647919320000|2022-03-22 03:22:00|14334.2|14332.2|14334.4|14332.4|14334.4|14332.4|14333.8|14331.8|3
1647919330000|2022-03-22 03:22:10|14334.6|14332.6|14334.2|14332.2|14334.6|14332.6|14332.9|14330.9|10
1647919340000|2022-03-22 03:22:20|14334.1|14332.1|14334.3|14332.3|14334.4|14332.4|14333.4|14331.4|8
1647919350000|2022-03-22 03:22:30|14334.2|14332.2|14334.3|14332.3|14334.4|14332.4|14333.9|14331.9|1
1647919360000|2022-03-22 03:22:40|14334.2|14332.2|14334.4|14332.4|14334.4|14332.4|14334.1|14332.1|2
1647919370000|2022-03-22 03:22:50|14334.3|14332.3|14335.6|14333.6|14335.8|14333.8|14334.2|14332.2|5
1647919380000|2022-03-22 03:23:00|14335.7|14333.7|14334.6|14332.6|14335.8|14333.8|14334.3|14332.3|7
1647919390000|2022-03-22 03:23:10|14334.7|14332.7|14334.1|14332.1|14334.7|14332.7|14333.7|14331.7|3
1647919400000|2022-03-22 03:23:20|14333.9|14331.9|14334.6|14332.6|14334.7|14332.7|14333.9|14331.9|6
1647919410000|2022-03-22 03:23:30|14334.7|14332.7|14335.2|14333.2|14335.7|14333.7|14334.3|14332.3|0
1647919420000|2022-03-22 03:23:40|14335.3|14333.3|14338.6|14336.6|14338.8|14336.8|14335.3|14333.3|24
1647919430000|2022-03-22 03:23:50|14338.4|14336.4|14334.4|14332.4|14338.9|14336.9|14333.9|14331.9|34
1647919440000|2022-03-22 03:24:00|14334.2|14332.2|14334.4|14332.4|14334.4|14332.4|14333.8|14331.8|4
1647919450000|2022-03-22 03:24:10|14334.8|14332.8|14336.4|14334.4|14336.4|14334.4|14334.7|14332.7|5
1647919460000|2022-03-22 03:24:20|14336.3|14334.3|14338.4|14336.4|14338.4|14336.4|14336.3|14334.3|7
1647919470000|2022-03-22 03:24:30|14338.3|14336.3|14338.2|14336.2|14338.3|14336.3|14337.1|14335.1|9
1647919480000|2022-03-22 03:24:40|14338.1|14336.1|14336.8|14334.8|14338.1|14336.1|14336.7|14334.7|8
1647919490000|2022-03-22 03:24:50|14336.7|14334.7|14337.8|14335.8|14337.9|14335.9|14336.4|14334.4|9
1647919500000|2022-03-22 03:25:00|14337.7|14335.7|14338.3|14336.3|14338.3|14336.3|14337.2|14335.2|5
1647919510000|2022-03-22 03:25:10|14338.2|14336.2|14337.9|14335.9|14338.3|14336.3|14337.2|14335.2|4
1647919520000|2022-03-22 03:25:20|14337.8|14335.8|14335.1|14333.1|14339.1|14337.1|14334.8|14332.8|88
1647919530000|2022-03-22 03:25:30|14334.9|14332.9|14335.1|14333.1|14335.3|14333.3|14334.3|14332.3|5
1647919540000|2022-03-22 03:25:40|14334.9|14332.9|14334.1|14332.1|14335.3|14333.3|14333.9|14331.9|6
1647919550000|2022-03-22 03:25:50|14334.2|14332.2|14334.1|14332.1|14334.4|14332.4|14333.3|14331.3|15
1647919560000|2022-03-22 03:26:00|14333.9|14331.9|14334.1|14332.1|14334.3|14332.3|14333.4|14331.4|2
1647919570000|2022-03-22 03:26:10|14334.2|14332.2|14334.1|14332.1|14334.4|14332.4|14333.4|14331.4|9
1647919580000|2022-03-22 03:26:20|14333.9|14331.9|14334.1|14332.1|14334.1|14332.1|14333.2|14331.2|7
1647919590000|2022-03-22 03:26:30|14333.6|14331.6|14333.8|14331.8|14334.1|14332.1|14333.4|14331.4|2
1647919600000|2022-03-22 03:26:40|14333.7|14331.7|14333.9|14331.9|14334.3|14332.3|14333.7|14331.7|0
1647919610000|2022-03-22 03:26:50|14334.1|14332.1|14334.3|14332.3|14334.3|14332.3|14334.1|14332.1|2
1647919620000|2022-03-22 03:27:00|14334.4|14332.4|14334.1|14332.1|14334.4|14332.4|14333.6|14331.6|7
1647919630000|2022-03-22 03:27:10|14334.2|14332.2|14333.1|14331.1|14334.3|14332.3|14333.1|14331.1|4
1647919640000|2022-03-22 03:27:20|14332.9|14330.9|14333.8|14331.8|14333.8|14331.8|14332.9|14330.9|0
1647919650000|2022-03-22 03:27:30|14333.7|14331.7|14334.1|14332.1|14334.2|14332.2|14333.6|14331.6|1
1647919660000|2022-03-22 03:27:40|14334.2|14332.2|14335.2|14333.2|14335.6|14333.6|14334.1|14332.1|5
1647919670000|2022-03-22 03:27:50|14335.1|14333.1|14338.8|14336.8|14339.1|14337.1|14335.1|14333.1|16
1647919680000|2022-03-22 03:28:00|14338.9|14336.9|14339.4|14337.4|14339.4|14337.4|14337.3|14335.3|21
1647919690000|2022-03-22 03:28:10|14339.3|14337.3|14338.3|14336.3|14339.6|14337.6|14338.3|14336.3|18
1647919700000|2022-03-22 03:28:20|14338.2|14336.2|14336.6|14334.6|14338.4|14336.4|14336.1|14334.1|13
1647919710000|2022-03-22 03:28:30|14336.4|14334.4|14336.4|14334.4|14337.6|14335.6|14335.9|14333.9|7
1647919720000|2022-03-22 03:28:40|14336.3|14334.3|14336.8|14334.8|14337.6|14335.6|14336.3|14334.3|5
1647919730000|2022-03-22 03:28:50|14336.7|14334.7|14337.3|14335.3|14337.4|14335.4|14336.1|14334.1|3
1647919740000|2022-03-22 03:29:00|14337.6|14335.6|14337.3|14335.3|14338.1|14336.1|14336.9|14334.9|5
1647919750000|2022-03-22 03:29:10|14337.4|14335.4|14339.3|14337.3|14339.3|14337.3|14337.4|14335.4|4
1647919760000|2022-03-22 03:29:20|14339.1|14337.1|14336.7|14334.7|14339.8|14337.8|14336.6|14334.6|28
1647919770000|2022-03-22 03:29:30|14336.8|14334.8|14336.9|14334.9|14337.7|14335.7|14336.7|14334.7|3
1647919780000|2022-03-22 03:29:40|14336.8|14334.8|14337.4|14335.4|14337.7|14335.7|14336.8|14334.8|1
1647919790000|2022-03-22 03:29:50|14337.3|14335.3|14337.7|14335.7|14337.7|14335.7|14336.4|14334.4|8
1647919800000|2022-03-22 03:30:00|14337.6|14335.6|14338.1|14336.1|14338.7|14336.7|14337.1|14335.1|4
1647919810000|2022-03-22 03:30:10|14337.8|14335.8|14337.6|14335.6|14338.6|14336.6|14337.4|14335.4|2
1647919820000|2022-03-22 03:30:20|14337.4|14335.4|14335.3|14333.3|14337.6|14335.6|14335.2|14333.2|5
1647919830000|2022-03-22 03:30:30|14335.2|14333.2|14335.4|14333.4|14335.8|14333.8|14334.3|14332.3|8
1647919840000|2022-03-22 03:30:40|14335.2|14333.2|14335.3|14333.3|14335.3|14333.3|14334.8|14332.8|6
1647919850000|2022-03-22 03:30:50|14335.2|14333.2|14335.1|14333.1|14335.3|14333.3|14333.7|14331.7|4
1647919860000|2022-03-22 03:31:00|14333.2|14331.2|14333.4|14331.4|14333.8|14331.8|14332.9|14330.9|32
1647919870000|2022-03-22 03:31:10|14333.3|14331.3|14333.3|14331.3|14333.7|14331.7|14333.2|14331.2|3
1647919880000|2022-03-22 03:31:20|14333.4|14331.4|14333.6|14331.6|14334.3|14332.3|14333.3|14331.3|0
1647919890000|2022-03-22 03:31:30|14333.7|14331.7|14333.1|14331.1|14333.8|14331.8|14332.9|14330.9|6
1647919900000|2022-03-22 03:31:40|14333.2|14331.2|14333.8|14331.8|14333.8|14331.8|14333.1|14331.1|3
1647919910000|2022-03-22 03:31:50|14333.9|14331.9|14333.8|14331.8|14334.3|14332.3|14333.6|14331.6|1
1647919920000|2022-03-22 03:32:00|14333.7|14331.7|14332.9|14330.9|14334.1|14332.1|14332.9|14330.9|11
1647919930000|2022-03-22 03:32:10|14333.1|14331.1|14332.9|14330.9|14333.4|14331.4|14332.8|14330.8|2
1647919940000|2022-03-22 03:32:20|14332.8|14330.8|14332.7|14330.7|14333.2|14331.2|14332.6|14330.6|6
1647919950000|2022-03-22 03:32:30|14332.6|14330.6|14332.4|14330.4|14332.7|14330.7|14332.4|14330.4|0
1647919960000|2022-03-22 03:32:40|14332.3|14330.3|14333.6|14331.6|14334.3|14332.3|14332.3|14330.3|19
1647919970000|2022-03-22 03:32:50|14333.4|14331.4|14333.7|14331.7|14333.7|14331.7|14333.4|14331.4|2
1647919980000|2022-03-22 03:33:00|14333.8|14331.8|14333.9|14331.9|14333.9|14331.9|14333.6|14331.6|2
1647919990000|2022-03-22 03:33:10|14334.1|14332.1|14334.3|14332.3|14334.7|14332.7|14334.1|14332.1|3
1647920000000|2022-03-22 03:33:20|14334.2|14332.2|14332.4|14330.4|14334.8|14332.8|14332.4|14330.4|16
1647920010000|2022-03-22 03:33:30|14332.6|14330.6|14332.8|14330.8|14332.8|14330.8|14332.4|14330.4|0
1647920020000|2022-03-22 03:33:40|14332.9|14330.9|14332.4|14330.4|14333.1|14331.1|14332.1|14330.1|10
1647920030000|2022-03-22 03:33:50|14332.3|14330.3|14332.4|14330.4|14332.6|14330.6|14332.3|14330.3|1
1647920040000|2022-03-22 03:34:00|14332.3|14330.3|14333.3|14331.3|14333.7|14331.7|14332.2|14330.2|13
1647920050000|2022-03-22 03:34:10|14333.4|14331.4|14332.8|14330.8|14333.4|14331.4|14332.8|14330.8|1
1647920060000|2022-03-22 03:34:20|14332.9|14330.9|14333.2|14331.2|14333.2|14331.2|14332.7|14330.7|0
1647920070000|2022-03-22 03:34:30|14333.1|14331.1|14333.4|14331.4|14333.6|14331.6|14333.1|14331.1|7
1647920080000|2022-03-22 03:34:40|14333.3|14331.3|14334.3|14332.3|14334.3|14332.3|14333.1|14331.1|0
1647920090000|2022-03-22 03:34:50|14334.2|14332.2|14334.8|14332.8|14335.1|14333.1|14333.8|14331.8|31
1647920100000|2022-03-22 03:35:00|14334.9|14332.9|14335.7|14333.7|14336.1|14334.1|14334.9|14332.9|3
1647920110000|2022-03-22 03:35:10|14336.1|14334.1|14335.2|14333.2|14336.1|14334.1|14335.2|14333.2|1
1647920120000|2022-03-22 03:35:20|14335.3|14333.3|14335.7|14333.7|14335.7|14333.7|14335.1|14333.1|3
1647920130000|2022-03-22 03:35:30|14335.6|14333.6|14336.1|14334.1|14336.1|14334.1|14335.3|14333.3|0
1647920140000|2022-03-22 03:35:40|14336.2|14334.2|14334.8|14332.8|14336.3|14334.3|14334.7|14332.7|2
1647920150000|2022-03-22 03:35:50|14334.9|14332.9|14336.3|14334.3|14336.3|14334.3|14334.8|14332.8|5
1647920160000|2022-03-22 03:36:00|14336.4|14334.4|14337.6|14335.6|14338.4|14336.4|14336.4|14334.4|45
1647920170000|2022-03-22 03:36:10|14337.4|14335.4|14337.6|14335.6|14337.7|14335.7|14337.2|14335.2|1
1647920180000|2022-03-22 03:36:20|14337.8|14335.8|14339.7|14337.7|14341.3|14339.3|14337.7|14335.7|32
1647920190000|2022-03-22 03:36:30|14339.3|14337.3|14339.1|14337.1|14340.2|14338.2|14338.8|14336.8|14
1647920200000|2022-03-22 03:36:40|14338.9|14336.9|14337.6|14335.6|14338.9|14336.9|14337.4|14335.4|3
1647920210000|2022-03-22 03:36:50|14337.7|14335.7|14335.8|14333.8|14337.7|14335.7|14335.4|14333.4|4
1647920220000|2022-03-22 03:37:00|14336.2|14334.2|14335.4|14333.4|14336.6|14334.6|14334.8|14332.8|10
1647920230000|2022-03-22 03:37:10|14335.2|14333.2|14335.3|14333.3|14335.6|14333.6|14335.2|14333.2|1
1647920240000|2022-03-22 03:37:20|14335.2|14333.2|14335.1|14333.1|14335.3|14333.3|14335.1|14333.1|1
1647920250000|2022-03-22 03:37:30|14334.9|14332.9|14334.8|14332.8|14335.2|14333.2|14334.2|14332.2|4
1647920260000|2022-03-22 03:37:40|14335.1|14333.1|14334.6|14332.6|14335.6|14333.6|14334.4|14332.4|6
1647920270000|2022-03-22 03:37:50|14334.7|14332.7|14334.7|14332.7|14335.7|14333.7|14334.4|14332.4|4
1647920280000|2022-03-22 03:38:00|14334.6|14332.6|14335.1|14333.1|14335.1|14333.1|14334.6|14332.6|1
1647920290000|2022-03-22 03:38:10|14335.2|14333.2|14334.6|14332.6|14335.4|14333.4|14333.3|14331.3|9
1647920300000|2022-03-22 03:38:20|14334.4|14332.4|14335.4|14333.4|14335.6|14333.6|14334.4|14332.4|0
1647920310000|2022-03-22 03:38:30|14335.6|14333.6|14334.7|14332.7|14335.6|14333.6|14334.3|14332.3|0
1647920320000|2022-03-22 03:38:40|14334.6|14332.6|14334.7|14332.7|14334.8|14332.8|14334.1|14332.1|0
1647920330000|2022-03-22 03:38:50|14334.6|14332.6|14334.6|14332.6|14334.8|14332.8|14334.3|14332.3|0
1647920340000|2022-03-22 03:39:00|14334.4|14332.4|14334.2|14332.2|14334.6|14332.6|14334.2|14332.2|1
1647920350000|2022-03-22 03:39:10|14334.3|14332.3|14333.9|14331.9|14334.3|14332.3|14333.7|14331.7|2
1647920360000|2022-03-22 03:39:20|14333.8|14331.8|14333.2|14331.2|14333.8|14331.8|14332.7|14330.7|3
1647920370000|2022-03-22 03:39:30|14333.1|14331.1|14333.8|14331.8|14333.8|14331.8|14332.9|14330.9|2
1647920380000|2022-03-22 03:39:40|14333.7|14331.7|14333.6|14331.6|14333.8|14331.8|14333.4|14331.4|1
1647920390000|2022-03-22 03:39:50|14333.7|14331.7|14333.9|14331.9|14333.9|14331.9|14333.3|14331.3|2
1647920400000|2022-03-22 03:40:00|14333.8|14331.8|14330.1|14328.1|14333.8|14331.8|14329.8|14327.8|18
1647920410000|2022-03-22 03:40:10|14330.2|14328.2|14329.2|14327.2|14330.3|14328.3|14329.1|14327.1|9
1647920420000|2022-03-22 03:40:20|14325.8|14323.8|14326.6|14324.6|14326.6|14324.6|14322.7|14320.7|136
1647920430000|2022-03-22 03:40:30|14326.7|14324.7|14328.2|14326.2|14328.6|14326.6|14326.4|14324.4|10
1647920440000|2022-03-22 03:40:40|14328.1|14326.1|14327.8|14325.8|14328.3|14326.3|14327.7|14325.7|6
1647920450000|2022-03-22 03:40:50|14327.7|14325.7|14328.2|14326.2|14328.6|14326.6|14327.7|14325.7|2
1647920460000|2022-03-22 03:41:00|14328.3|14326.3|14329.1|14327.1|14329.3|14327.3|14328.2|14326.2|14
1647920470000|2022-03-22 03:41:10|14329.2|14327.2|14329.1|14327.1|14329.7|14327.7|14328.6|14326.6|5
1647920480000|2022-03-22 03:41:20|14328.8|14326.8|14328.3|14326.3|14328.8|14326.8|14328.1|14326.1|14
1647920490000|2022-03-22 03:41:30|14328.6|14326.6|14325.8|14323.8|14328.6|14326.6|14325.8|14323.8|12
1647920500000|2022-03-22 03:41:40|14325.7|14323.7|14326.6|14324.6|14327.3|14325.3|14325.6|14323.6|8
1647920510000|2022-03-22 03:41:50|14326.4|14324.4|14326.8|14324.8|14327.2|14325.2|14326.3|14324.3|2
1647920520000|2022-03-22 03:42:00|14326.9|14324.9|14327.6|14325.6|14327.7|14325.7|14326.9|14324.9|3
1647920530000|2022-03-22 03:42:10|14327.4|14325.4|14328.1|14326.1|14328.4|14326.4|14327.3|14325.3|2
1647920540000|2022-03-22 03:42:20|14327.9|14325.9|14329.2|14327.2|14329.3|14327.3|14327.9|14325.9|6
1647920550000|2022-03-22 03:42:30|14329.1|14327.1|14330.8|14328.8|14331.1|14329.1|14329.1|14327.1|19
1647920560000|2022-03-22 03:42:40|14331.3|14329.3|14330.9|14328.9|14331.3|14329.3|14329.9|14327.9|6
1647920570000|2022-03-22 03:42:50|14331.1|14329.1|14332.1|14330.1|14332.8|14330.8|14330.9|14328.9|6
1647920580000|2022-03-22 03:43:00|14332.2|14330.2|14333.9|14331.9|14333.9|14331.9|14331.9|14329.9|11
1647920590000|2022-03-22 03:43:10|14333.8|14331.8|14336.6|14334.6|14336.8|14334.8|14333.6|14331.6|24
1647920600000|2022-03-22 03:43:20|14336.8|14334.8|14337.6|14335.6|14337.7|14335.7|14336.8|14334.8|6
1647920610000|2022-03-22 03:43:30|14337.4|14335.4|14337.6|14335.6|14337.7|14335.7|14336.6|14334.6|13
1647920620000|2022-03-22 03:43:40|14336.6|14334.6|14336.4|14334.4|14336.9|14334.9|14336.4|14334.4|2
1647920630000|2022-03-22 03:43:50|14336.6|14334.6|14335.3|14333.3|14337.1|14335.1|14335.3|14333.3|8
1647920640000|2022-03-22 03:44:00|14335.2|14333.2|14334.6|14332.6|14335.4|14333.4|14334.6|14332.6|4
1647920650000|2022-03-22 03:44:10|14334.7|14332.7|14333.3|14331.3|14334.7|14332.7|14333.3|14331.3|2
1647920660000|2022-03-22 03:44:20|14333.4|14331.4|14333.4|14331.4|14333.8|14331.8|14333.2|14331.2|0
1647920670000|2022-03-22 03:44:30|14333.6|14331.6|14335.2|14333.2|14335.3|14333.3|14333.6|14331.6|4
1647920680000|2022-03-22 03:44:40|14335.1|14333.1|14334.7|14332.7|14335.3|14333.3|14334.4|14332.4|2
1647920690000|2022-03-22 03:44:50|14334.6|14332.6|14335.2|14333.2|14336.2|14334.2|14334.3|14332.3|7
1647920700000|2022-03-22 03:45:00|14335.3|14333.3|14335.3|14333.3|14336.3|14334.3|14335.2|14333.2|5
1647920710000|2022-03-22 03:45:10|14335.2|14333.2|14334.1|14332.1|14335.3|14333.3|14333.6|14331.6|5
1647920720000|2022-03-22 03:45:20|14333.9|14331.9|14333.6|14331.6|14334.7|14332.7|14333.6|14331.6|3
1647920730000|2022-03-22 03:45:30|14333.7|14331.7|14334.6|14332.6|14334.8|14332.8|14333.4|14331.4|6
1647920740000|2022-03-22 03:45:40|14334.7|14332.7|14334.7|14332.7|14334.8|14332.8|14334.4|14332.4|1
1647920750000|2022-03-22 03:45:50|14334.6|14332.6|14334.6|14332.6|14334.9|14332.9|14334.3|14332.3|0
1647920760000|2022-03-22 03:46:00|14334.7|14332.7|14334.3|14332.3|14335.1|14333.1|14334.3|14332.3|1
1647920770000|2022-03-22 03:46:10|14334.2|14332.2|14336.1|14334.1|14336.3|14334.3|14334.2|14332.2|6
1647920780000|2022-03-22 03:46:20|14335.9|14333.9|14336.3|14334.3|14336.7|14334.7|14335.7|14333.7|1
1647920790000|2022-03-22 03:46:30|14336.9|14334.9|14337.1|14335.1|14337.3|14335.3|14336.9|14334.9|10
1647920800000|2022-03-22 03:46:40|14336.9|14334.9|14336.6|14334.6|14337.3|14335.3|14336.3|14334.3|7
1647920810000|2022-03-22 03:46:50|14336.7|14334.7|14337.2|14335.2|14337.2|14335.2|14336.4|14334.4|1
1647920820000|2022-03-22 03:47:00|14337.3|14335.3|14337.2|14335.2|14337.3|14335.3|14337.2|14335.2|0
1647920830000|2022-03-22 03:47:10|14336.8|14334.8|14336.8|14334.8|14336.9|14334.9|14336.3|14334.3|2
1647920840000|2022-03-22 03:47:20|14336.7|14334.7|14336.9|14334.9|14337.4|14335.4|14336.7|14334.7|0
1647920850000|2022-03-22 03:47:30|14336.8|14334.8|14337.1|14335.1|14337.4|14335.4|14336.8|14334.8|0
1647920860000|2022-03-22 03:47:40|14336.9|14334.9|14337.1|14335.1|14337.4|14335.4|14336.8|14334.8|1
1647920870000|2022-03-22 03:47:50|14336.9|14334.9|14336.8|14334.8|14337.3|14335.3|14336.7|14334.7|1
1647920880000|2022-03-22 03:48:00|14336.7|14334.7|14336.6|14334.6|14336.9|14334.9|14336.3|14334.3|1
1647920890000|2022-03-22 03:48:10|14336.4|14334.4|14336.3|14334.3|14337.1|14335.1|14336.2|14334.2|1
1647920900000|2022-03-22 03:48:20|14336.4|14334.4|14336.2|14334.2|14336.4|14334.4|14336.2|14334.2|2
1647920910000|2022-03-22 03:48:30|14336.3|14334.3|14336.4|14334.4|14336.4|14334.4|14336.3|14334.3|0
1647920920000|2022-03-22 03:48:40|14336.3|14334.3|14336.2|14334.2|14336.4|14334.4|14335.9|14333.9|0
1647920930000|2022-03-22 03:48:50|14336.3|14334.3|14336.6|14334.6|14336.7|14334.7|14336.3|14334.3|2
1647920940000|2022-03-22 03:49:00|14336.4|14334.4|14336.3|14334.3|14336.8|14334.8|14336.1|14334.1|0
1647920950000|2022-03-22 03:49:10|14336.4|14334.4|14335.9|14333.9|14336.4|14334.4|14335.9|14333.9|0
1647920960000|2022-03-22 03:49:20|14336.1|14334.1|14336.3|14334.3|14336.4|14334.4|14335.6|14333.6|1
1647920970000|2022-03-22 03:49:30|14336.2|14334.2|14335.7|14333.7|14336.3|14334.3|14335.6|14333.6|1
1647920980000|2022-03-22 03:49:40|14335.6|14333.6|14335.6|14333.6|14335.8|14333.8|14335.4|14333.4|0
1647920990000|2022-03-22 03:49:50|14335.4|14333.4|14335.3|14333.3|14335.7|14333.7|14334.9|14332.9|1
1647921000000|2022-03-22 03:50:00|14335.4|14333.4|14335.1|14333.1|14335.6|14333.6|14334.7|14332.7|2
1647921010000|2022-03-22 03:50:10|14334.8|14332.8|14335.7|14333.7|14335.7|14333.7|14334.7|14332.7|2
1647921020000|2022-03-22 03:50:20|14335.6|14333.6|14336.6|14334.6|14336.8|14334.8|14335.4|14333.4|5
1647921030000|2022-03-22 03:50:30|14336.4|14334.4|14336.6|14334.6|14336.7|14334.7|14336.2|14334.2|0
1647921040000|2022-03-22 03:50:40|14336.4|14334.4|14336.3|14334.3|14336.6|14334.6|14335.8|14333.8|0
1647921050000|2022-03-22 03:50:50|14336.4|14334.4|14337.3|14335.3|14337.3|14335.3|14336.4|14334.4|1
1647921060000|2022-03-22 03:51:00|14337.2|14335.2|14337.2|14335.2|14337.4|14335.4|14336.6|14334.6|6
1647921070000|2022-03-22 03:51:10|14337.1|14335.1|14337.4|14335.4|14337.4|14335.4|14336.9|14334.9|0
1647921080000|2022-03-22 03:51:20|14337.3|14335.3|14337.1|14335.1|14337.6|14335.6|14336.9|14334.9|2
1647921090000|2022-03-22 03:51:30|14337.2|14335.2|14336.8|14334.8|14337.2|14335.2|14336.7|14334.7|2
1647921100000|2022-03-22 03:51:40|14336.9|14334.9|14337.3|14335.3|14337.6|14335.6|14336.8|14334.8|3
1647921110000|2022-03-22 03:51:50|14337.2|14335.2|14336.3|14334.3|14337.3|14335.3|14336.3|14334.3|5
1647921120000|2022-03-22 03:52:00|14336.4|14334.4|14338.8|14336.8|14340.1|14338.1|14336.2|14334.2|42
1647921130000|2022-03-22 03:52:10|14338.9|14336.9|14339.4|14337.4|14339.7|14337.7|14337.7|14335.7|19
1647921140000|2022-03-22 03:52:20|14339.6|14337.6|14339.2|14337.2|14340.2|14338.2|14339.2|14337.2|7
1647921150000|2022-03-22 03:52:30|14339.3|14337.3|14340.1|14338.1|14340.1|14338.1|14338.7|14336.7|4
1647921160000|2022-03-22 03:52:40|14339.9|14337.9|14339.9|14337.9|14340.2|14338.2|14339.7|14337.7|1
1647921170000|2022-03-22 03:52:50|14340.1|14338.1|14340.1|14338.1|14341.6|14339.6|14340.1|14338.1|14
1647921180000|2022-03-22 03:53:00|14339.2|14337.2|14338.8|14336.8|14339.2|14337.2|14337.9|14335.9|8
1647921190000|2022-03-22 03:53:10|14338.7|14336.7|14337.8|14335.8|14338.7|14336.7|14337.8|14335.8|5
1647921200000|2022-03-22 03:53:20|14337.9|14335.9|14336.9|14334.9|14337.9|14335.9|14336.8|14334.8|6
1647921210000|2022-03-22 03:53:30|14337.1|14335.1|14336.4|14334.4|14337.2|14335.2|14335.9|14333.9|3
1647921220000|2022-03-22 03:53:40|14336.3|14334.3|14335.7|14333.7|14336.4|14334.4|14335.3|14333.3|8
1647921230000|2022-03-22 03:53:50|14335.6|14333.6|14334.3|14332.3|14335.6|14333.6|14334.3|14332.3|7
1647921240000|2022-03-22 03:54:00|14334.2|14332.2|14333.7|14331.7|14334.2|14332.2|14333.2|14331.2|12
1647921250000|2022-03-22 03:54:10|14332.9|14330.9|14333.1|14331.1|14333.2|14331.2|14332.8|14330.8|7
1647921260000|2022-03-22 03:54:20|14332.9|14330.9|14333.2|14331.2|14333.4|14331.4|14332.7|14330.7|4
1647921270000|2022-03-22 03:54:30|14332.8|14330.8|14332.8|14330.8|14333.2|14331.2|14332.8|14330.8|6
1647921280000|2022-03-22 03:54:40|14332.9|14330.9|14333.8|14331.8|14333.8|14331.8|14332.7|14330.7|1
1647921290000|2022-03-22 03:54:50|14334.3|14332.3|14334.2|14332.2|14334.7|14332.7|14333.7|14331.7|3
1647921300000|2022-03-22 03:55:00|14334.1|14332.1|14332.9|14330.9|14334.1|14332.1|14332.8|14330.8|3
1647921310000|2022-03-22 03:55:10|14332.8|14330.8|14332.2|14330.2|14333.3|14331.3|14331.8|14329.8|7
1647921320000|2022-03-22 03:55:20|14331.9|14329.9|14331.7|14329.7|14331.9|14329.9|14331.2|14329.2|5
1647921330000|2022-03-22 03:55:30|14331.6|14329.6|14332.1|14330.1|14332.2|14330.2|14331.6|14329.6|3
1647921340000|2022-03-22 03:55:40|14331.9|14329.9|14332.1|14330.1|14332.3|14330.3|14331.6|14329.6|4
1647921350000|2022-03-22 03:55:50|14331.9|14329.9|14332.2|14330.2|14332.4|14330.4|14331.8|14329.8|1
1647921360000|2022-03-22 03:56:00|14332.3|14330.3|14331.6|14329.6|14332.3|14330.3|14331.4|14329.4|0
1647921370000|2022-03-22 03:56:10|14331.7|14329.7|14331.3|14329.3|14332.2|14330.2|14331.3|14329.3|2
1647921380000|2022-03-22 03:56:20|14331.2|14329.2|14331.4|14329.4|14331.8|14329.8|14331.1|14329.1|2
1647921390000|2022-03-22 03:56:30|14331.3|14329.3|14332.1|14330.1|14332.3|14330.3|14331.2|14329.2|0
1647921400000|2022-03-22 03:56:40|14332.2|14330.2|14331.2|14329.2|14332.3|14330.3|14331.1|14329.1|6
1647921410000|2022-03-22 03:56:50|14331.3|14329.3|14331.1|14329.1|14332.3|14330.3|14331.1|14329.1|3
1647921420000|2022-03-22 03:57:00|14330.9|14328.9|14331.2|14329.2|14331.4|14329.4|14330.9|14328.9|0
1647921430000|2022-03-22 03:57:10|14331.3|14329.3|14331.3|14329.3|14331.4|14329.4|14330.9|14328.9|2
1647921440000|2022-03-22 03:57:20|14331.2|14329.2|14331.6|14329.6|14331.7|14329.7|14330.9|14328.9|0
1647921450000|2022-03-22 03:57:30|14331.4|14329.4|14331.1|14329.1|14331.8|14329.8|14331.1|14329.1|4
1647921460000|2022-03-22 03:57:40|14331.2|14329.2|14332.2|14330.2|14332.6|14330.6|14331.2|14329.2|3
1647921470000|2022-03-22 03:57:50|14332.3|14330.3|14332.3|14330.3|14332.9|14330.9|14332.2|14330.2|2
1647921480000|2022-03-22 03:58:00|14332.2|14330.2|14332.2|14330.2|14332.3|14330.3|14331.8|14329.8|0
1647921490000|2022-03-22 03:58:10|14332.3|14330.3|14332.9|14330.9|14332.9|14330.9|14332.2|14330.2|1
1647921500000|2022-03-22 03:58:20|14332.8|14330.8|14332.4|14330.4|14332.8|14330.8|14331.6|14329.6|17
1647921510000|2022-03-22 03:58:30|14332.3|14330.3|14333.4|14331.4|14333.8|14331.8|14332.2|14330.2|1
1647921520000|2022-03-22 03:58:40|14333.6|14331.6|14333.4|14331.4|14333.8|14331.8|14333.4|14331.4|0
1647921530000|2022-03-22 03:58:50|14333.6|14331.6|14333.4|14331.4|14333.8|14331.8|14333.3|14331.3|0
1647921540000|2022-03-22 03:59:00|14332.7|14330.7|14332.8|14330.8|14333.2|14331.2|14332.4|14330.4|4
1647921550000|2022-03-22 03:59:10|14332.7|14330.7|14331.9|14329.9|14332.7|14330.7|14331.8|14329.8|2
1647921560000|2022-03-22 03:59:20|14331.8|14329.8|14331.9|14329.9|14331.9|14329.9|14331.6|14329.6|0
1647921570000|2022-03-22 03:59:30|14331.8|14329.8|14330.8|14328.8|14331.9|14329.9|14330.7|14328.7|4
1647921580000|2022-03-22 03:59:40|14330.9|14328.9|14330.6|14328.6|14331.1|14329.1|14330.6|14328.6|0
1647921590000|2022-03-22 03:59:50|14329.4|14327.4|14329.2|14327.2|14329.4|14327.4|14327.4|14325.4|19
1647921600000|2022-03-22 04:00:00|14328.9|14326.9|14329.6|14327.6|14329.7|14327.7|14328.7|14326.7|16
1647921610000|2022-03-22 04:00:10|14329.4|14327.4|14327.3|14325.3|14329.4|14327.4|14326.7|14324.7|22
1647921620000|2022-03-22 04:00:20|14327.4|14325.4|14327.7|14325.7|14328.1|14326.1|14327.1|14325.1|8
1647921630000|2022-03-22 04:00:30|14327.8|14325.8|14327.7|14325.7|14327.8|14325.8|14327.3|14325.3|2
1647921640000|2022-03-22 04:00:40|14327.6|14325.6|14327.9|14325.9|14328.2|14326.2|14327.3|14325.3|5
1647921650000|2022-03-22 04:00:50|14328.1|14326.1|14328.8|14326.8|14328.9|14326.9|14327.9|14325.9|2
1647921660000|2022-03-22 04:01:00|14328.7|14326.7|14329.1|14327.1|14329.2|14327.2|14328.4|14326.4|2
1647921670000|2022-03-22 04:01:10|14329.2|14327.2|14330.2|14328.2|14330.6|14328.6|14329.2|14327.2|10
1647921680000|2022-03-22 04:01:20|14330.3|14328.3|14330.6|14328.6|14330.7|14328.7|14330.2|14328.2|2
1647921690000|2022-03-22 04:01:30|14330.3|14328.3|14329.6|14327.6|14330.4|14328.4|14329.6|14327.6|6
1647921700000|2022-03-22 04:01:40|14329.7|14327.7|14330.3|14328.3|14330.6|14328.6|14329.6|14327.6|2
1647921710000|2022-03-22 04:01:50|14330.4|14328.4|14330.3|14328.3|14330.7|14328.7|14330.1|14328.1|1
1647921720000|2022-03-22 04:02:00|14330.2|14328.2|14329.6|14327.6|14330.6|14328.6|14329.4|14327.4|1
1647921730000|2022-03-22 04:02:10|14329.8|14327.8|14330.6|14328.6|14330.7|14328.7|14329.7|14327.7|0
1647921740000|2022-03-22 04:02:20|14330.4|14328.4|14329.4|14327.4|14330.4|14328.4|14329.2|14327.2|8
1647921750000|2022-03-22 04:02:30|14329.6|14327.6|14329.7|14327.7|14330.1|14328.1|14329.4|14327.4|0
1647921760000|2022-03-22 04:02:40|14329.4|14327.4|14330.2|14328.2|14330.2|14328.2|14328.7|14326.7|7
1647921770000|2022-03-22 04:02:50|14330.1|14328.1|14330.1|14328.1|14330.4|14328.4|14329.6|14327.6|2
1647921780000|2022-03-22 04:03:00|14329.9|14327.9|14329.9|14327.9|14329.9|14327.9|14329.3|14327.3|0
1647921790000|2022-03-22 04:03:10|14329.8|14327.8|14329.9|14327.9|14330.3|14328.3|14329.7|14327.7|0
1647921800000|2022-03-22 04:03:20|14329.8|14327.8|14330.1|14328.1|14330.2|14328.2|14329.7|14327.7|0
1647921810000|2022-03-22 04:03:30|14330.2|14328.2|14330.7|14328.7|14330.7|14328.7|14330.2|14328.2|2
1647921820000|2022-03-22 04:03:40|14330.6|14328.6|14331.1|14329.1|14331.3|14329.3|14330.4|14328.4|12
1647921830000|2022-03-22 04:03:50|14330.9|14328.9|14331.2|14329.2|14331.2|14329.2|14330.6|14328.6|1
1647921840000|2022-03-22 04:04:00|14331.1|14329.1|14329.9|14327.9|14331.3|14329.3|14329.9|14327.9|0
1647921850000|2022-03-22 04:04:10|14329.8|14327.8|14328.6|14326.6|14329.8|14327.8|14328.4|14326.4|5
1647921860000|2022-03-22 04:04:20|14328.4|14326.4|14327.9|14325.9|14328.6|14326.6|14327.9|14325.9|4
1647921870000|2022-03-22 04:04:30|14328.1|14326.1|14327.7|14325.7|14328.1|14326.1|14327.7|14325.7|11
1647921880000|2022-03-22 04:04:40|14327.6|14325.6|14326.6|14324.6|14327.7|14325.7|14326.4|14324.4|5
1647921890000|2022-03-22 04:04:50|14326.4|14324.4|14326.7|14324.7|14326.7|14324.7|14326.1|14324.1|14
1647921900000|2022-03-22 04:05:00|14326.6|14324.6|14326.7|14324.7|14327.3|14325.3|14326.6|14324.6|11
1647921910000|2022-03-22 04:05:10|14326.6|14324.6|14326.6|14324.6|14326.9|14324.9|14326.4|14324.4|2
1647921920000|2022-03-22 04:05:20|14326.8|14324.8|14327.3|14325.3|14327.8|14325.8|14326.7|14324.7|12
1647921930000|2022-03-22 04:05:30|14327.6|14325.6|14328.1|14326.1|14328.7|14326.7|14327.2|14325.2|2
1647921940000|2022-03-22 04:05:40|14328.2|14326.2|14328.3|14326.3|14328.7|14326.7|14328.1|14326.1|0
1647921950000|2022-03-22 04:05:50|14328.4|14326.4|14328.7|14326.7|14328.8|14326.8|14328.4|14326.4|2
1647921960000|2022-03-22 04:06:00|14328.6|14326.6|14328.8|14326.8|14328.8|14326.8|14328.3|14326.3|7
1647921970000|2022-03-22 04:06:10|14328.3|14326.3|14328.8|14326.8|14329.2|14327.2|14328.3|14326.3|2
1647921980000|2022-03-22 04:06:20|14328.9|14326.9|14329.9|14327.9|14330.2|14328.2|14328.9|14326.9|0
1647921990000|2022-03-22 04:06:30|14329.8|14327.8|14329.8|14327.8|14330.1|14328.1|14329.1|14327.1|6
1647922000000|2022-03-22 04:06:40|14329.9|14327.9|14330.8|14328.8|14331.1|14329.1|14329.9|14327.9|3
1647922010000|2022-03-22 04:06:50|14330.9|14328.9|14331.1|14329.1|14331.4|14329.4|14330.8|14328.8|1
1647922020000|2022-03-22 04:07:00|14330.9|14328.9|14330.9|14328.9|14331.1|14329.1|14330.2|14328.2|3
1647922030000|2022-03-22 04:07:10|14330.8|14328.8|14331.4|14329.4|14331.6|14329.6|14330.6|14328.6|2
1647922040000|2022-03-22 04:07:20|14331.3|14329.3|14331.6|14329.6|14331.7|14329.7|14331.1|14329.1|0
1647922050000|2022-03-22 04:07:30|14331.4|14329.4|14331.1|14329.1|14331.7|14329.7|14331.1|14329.1|3
1647922060000|2022-03-22 04:07:40|14331.2|14329.2|14331.4|14329.4|14331.4|14329.4|14331.1|14329.1|1
1647922070000|2022-03-22 04:07:50|14331.3|14329.3|14331.3|14329.3|14331.7|14329.7|14331.1|14329.1|0
1647922080000|2022-03-22 04:08:00|14331.2|14329.2|14331.6|14329.6|14331.6|14329.6|14331.1|14329.1|0
1647922090000|2022-03-22 04:08:10|14331.4|14329.4|14331.4|14329.4|14331.4|14329.4|14330.9|14328.9|1
1647922100000|2022-03-22 04:08:20|14331.3|14329.3|14331.6|14329.6|14331.9|14329.9|14331.3|14329.3|0
1647922110000|2022-03-22 04:08:30|14331.7|14329.7|14331.4|14329.4|14331.7|14329.7|14331.1|14329.1|0
1647922120000|2022-03-22 04:08:40|14331.3|14329.3|14330.7|14328.7|14331.3|14329.3|14330.1|14328.1|2
1647922130000|2022-03-22 04:08:50|14330.6|14328.6|14330.1|14328.1|14330.6|14328.6|14329.8|14327.8|1
1647922140000|2022-03-22 04:09:00|14329.9|14327.9|14329.6|14327.6|14330.3|14328.3|14329.6|14327.6|2
1647922150000|2022-03-22 04:09:10|14329.4|14327.4|14329.8|14327.8|14329.8|14327.8|14329.4|14327.4|1
1647922160000|2022-03-22 04:09:20|14329.7|14327.7|14329.8|14327.8|14329.9|14327.9|14329.3|14327.3|0
1647922170000|2022-03-22 04:09:30|14329.9|14327.9|14328.7|14326.7|14329.9|14327.9|14328.7|14326.7|1
1647922180000|2022-03-22 04:09:40|14328.8|14326.8|14328.2|14326.2|14328.9|14326.9|14328.1|14326.1|3
1647922190000|2022-03-22 04:09:50|14328.3|14326.3|14329.4|14327.4|14329.7|14327.7|14328.3|14326.3|3
1647922200000|2022-03-22 04:10:00|14329.6|14327.6|14329.6|14327.6|14329.8|14327.8|14329.3|14327.3|0
1647922210000|2022-03-22 04:10:10|14329.4|14327.4|14329.6|14327.6|14329.7|14327.7|14329.3|14327.3|0
1647922220000|2022-03-22 04:10:20|14329.3|14327.3|14329.7|14327.7|14329.7|14327.7|14329.3|14327.3|1
1647922230000|2022-03-22 04:10:30|14329.8|14327.8|14331.6|14329.6|14331.7|14329.7|14329.7|14327.7|6
1647922240000|2022-03-22 04:10:40|14331.7|14329.7|14331.8|14329.8|14332.1|14330.1|14331.2|14329.2|2
1647922250000|2022-03-22 04:10:50|14331.7|14329.7|14331.8|14329.8|14331.8|14329.8|14331.3|14329.3|0
1647922260000|2022-03-22 04:11:00|14331.7|14329.7|14331.2|14329.2|14331.7|14329.7|14330.8|14328.8|0
1647922270000|2022-03-22 04:11:10|14331.3|14329.3|14331.6|14329.6|14331.7|14329.7|14331.3|14329.3|0
1647922280000|2022-03-22 04:11:20|14331.4|14329.4|14330.7|14328.7|14331.4|14329.4|14330.3|14328.3|1
1647922290000|2022-03-22 04:11:30|14330.8|14328.8|14331.9|14329.9|14332.4|14330.4|14330.8|14328.8|3
1647922300000|2022-03-22 04:11:40|14331.8|14329.8|14332.4|14330.4|14332.7|14330.7|14331.6|14329.6|4
1647922310000|2022-03-22 04:11:50|14332.3|14330.3|14332.3|14330.3|14332.6|14330.6|14331.9|14329.9|2
1647922320000|2022-03-22 04:12:00|14332.2|14330.2|14332.6|14330.6|14332.6|14330.6|14331.9|14329.9|0
1647922330000|2022-03-22 04:12:10|14332.7|14330.7|14333.4|14331.4|14333.9|14331.9|14332.3|14330.3|5
1647922340000|2022-03-22 04:12:20|14333.3|14331.3|14333.2|14331.2|14334.4|14332.4|14333.1|14331.1|14
1647922350000|2022-03-22 04:12:30|14333.1|14331.1|14334.7|14332.7|14334.7|14332.7|14333.1|14331.1|8
1647922360000|2022-03-22 04:12:40|14334.8|14332.8|14333.9|14331.9|14334.8|14332.8|14333.7|14331.7|3
1647922370000|2022-03-22 04:12:50|14333.8|14331.8|14340.2|14338.2|14340.8|14338.8|14333.8|14331.8|88
1647922380000|2022-03-22 04:13:00|14340.3|14338.3|14338.7|14336.7|14340.3|14338.3|14338.2|14336.2|9
1647922390000|2022-03-22 04:13:10|14338.6|14336.6|14337.1|14335.1|14338.7|14336.7|14337.1|14335.1|4
1647922400000|2022-03-22 04:13:20|14336.3|14334.3|14336.3|14334.3|14336.8|14334.8|14336.2|14334.2|3
1647922410000|2022-03-22 04:13:30|14336.2|14334.2|14336.3|14334.3|14336.8|14334.8|14335.7|14333.7|5
1647922420000|2022-03-22 04:13:40|14336.4|14334.4|14336.9|14334.9|14337.2|14335.2|14336.3|14334.3|0
1647922430000|2022-03-22 04:13:50|14336.8|14334.8|14337.3|14335.3|14337.8|14335.8|14336.7|14334.7|2
1647922440000|2022-03-22 04:14:00|14337.2|14335.2|14339.2|14337.2|14339.3|14337.3|14336.9|14334.9|2
1647922450000|2022-03-22 04:14:10|14339.3|14337.3|14337.9|14335.9|14339.3|14337.3|14337.7|14335.7|4
1647922460000|2022-03-22 04:14:20|14338.3|14336.3|14337.4|14335.4|14338.6|14336.6|14337.3|14335.3|7
1647922470000|2022-03-22 04:14:30|14337.3|14335.3|14337.2|14335.2|14337.3|14335.3|14336.3|14334.3|1
1647922480000|2022-03-22 04:14:40|14337.3|14335.3|14336.2|14334.2|14337.3|14335.3|14336.2|14334.2|4
1647922490000|2022-03-22 04:14:50|14336.3|14334.3|14336.8|14334.8|14336.8|14334.8|14336.1|14334.1|1
1647922500000|2022-03-22 04:15:00|14336.7|14334.7|14336.9|14334.9|14337.6|14335.6|14336.6|14334.6|2
1647922510000|2022-03-22 04:15:10|14337.2|14335.2|14335.7|14333.7|14337.4|14335.4|14335.7|14333.7|4
1647922520000|2022-03-22 04:15:20|14335.6|14333.6|14335.6|14333.6|14336.1|14334.1|14335.4|14333.4|1
1647922530000|2022-03-22 04:15:30|14335.7|14333.7|14336.3|14334.3|14336.7|14334.7|14335.6|14333.6|0
1647922540000|2022-03-22 04:15:40|14336.4|14334.4|14335.6|14333.6|14336.7|14334.7|14335.2|14333.2|2
1647922550000|2022-03-22 04:15:50|14335.4|14333.4|14333.6|14331.6|14335.4|14333.4|14333.6|14331.6|10
1647922560000|2022-03-22 04:16:00|14333.3|14331.3|14334.6|14332.6|14334.6|14332.6|14333.1|14331.1|11
1647922570000|2022-03-22 04:16:10|14334.7|14332.7|14334.8|14332.8|14335.7|14333.7|14334.3|14332.3|1
1647922580000|2022-03-22 04:16:20|14334.7|14332.7|14333.8|14331.8|14334.8|14332.8|14333.2|14331.2|5
1647922590000|2022-03-22 04:16:30|14333.7|14331.7|14332.7|14330.7|14333.7|14331.7|14332.7|14330.7|4
1647922600000|2022-03-22 04:16:40|14331.9|14329.9|14333.3|14331.3|14333.8|14331.8|14331.8|14329.8|6
1647922610000|2022-03-22 04:16:50|14333.4|14331.4|14333.1|14331.1|14333.8|14331.8|14332.4|14330.4|7
1647922620000|2022-03-22 04:17:00|14333.2|14331.2|14332.3|14330.3|14333.3|14331.3|14332.3|14330.3|3
1647922630000|2022-03-22 04:17:10|14332.2|14330.2|14331.8|14329.8|14332.4|14330.4|14331.8|14329.8|0
1647922640000|2022-03-22 04:17:20|14332.2|14330.2|14332.4|14330.4|14332.4|14330.4|14332.1|14330.1|1
1647922650000|2022-03-22 04:17:30|14332.3|14330.3|14332.3|14330.3|14332.6|14330.6|14332.3|14330.3|0
1647922660000|2022-03-22 04:17:40|14332.2|14330.2|14332.4|14330.4|14332.4|14330.4|14332.2|14330.2|1
1647922670000|2022-03-22 04:17:50|14332.3|14330.3|14331.9|14329.9|14332.3|14330.3|14331.3|14329.3|4
1647922680000|2022-03-22 04:18:00|14331.8|14329.8|14331.6|14329.6|14331.9|14329.9|14331.3|14329.3|2
1647922690000|2022-03-22 04:18:10|14331.9|14329.9|14331.9|14329.9|14332.3|14330.3|14331.3|14329.3|4
1647922700000|2022-03-22 04:18:20|14332.1|14330.1|14331.4|14329.4|14332.1|14330.1|14331.3|14329.3|1
1647922710000|2022-03-22 04:18:30|14331.6|14329.6|14331.4|14329.4|14331.6|14329.6|14331.3|14329.3|0
1647922720000|2022-03-22 04:18:40|14331.6|14329.6|14331.4|14329.4|14332.2|14330.2|14331.3|14329.3|5
1647922730000|2022-03-22 04:18:50|14331.6|14329.6|14331.6|14329.6|14331.6|14329.6|14331.3|14329.3|1
1647922740000|2022-03-22 04:19:00|14331.4|14329.4|14331.3|14329.3|14331.6|14329.6|14331.3|14329.3|0
1647922750000|2022-03-22 04:19:10|14331.4|14329.4|14331.4|14329.4|14331.6|14329.6|14331.4|14329.4|4
1647922760000|2022-03-22 04:19:20|14331.6|14329.6|14330.6|14328.6|14332.2|14330.2|14330.6|14328.6|7
1647922770000|2022-03-22 04:19:30|14330.7|14328.7|14330.8|14328.8|14330.9|14328.9|14330.7|14328.7|1
1647922780000|2022-03-22 04:19:40|14330.9|14328.9|14330.4|14328.4|14330.9|14328.9|14330.3|14328.3|2
1647922790000|2022-03-22 04:19:50|14330.3|14328.3|14330.4|14328.4|14330.7|14328.7|14330.2|14328.2|2
1647922800000|2022-03-22 04:20:00|14330.9|14328.9|14330.3|14328.3|14331.3|14329.3|14330.3|14328.3|6
1647922810000|2022-03-22 04:20:10|14330.4|14328.4|14329.9|14327.9|14330.4|14328.4|14329.8|14327.8|7
1647922820000|2022-03-22 04:20:20|14329.8|14327.8|14329.1|14327.1|14329.9|14327.9|14329.1|14327.1|7
1647922830000|2022-03-22 04:20:30|14329.2|14327.2|14329.7|14327.7|14329.7|14327.7|14329.2|14327.2|3
1647922840000|2022-03-22 04:20:40|14329.8|14327.8|14329.8|14327.8|14330.1|14328.1|14329.7|14327.7|2
1647922850000|2022-03-22 04:20:50|14329.7|14327.7|14328.9|14326.9|14329.9|14327.9|14327.9|14325.9|10
1647922860000|2022-03-22 04:21:00|14328.8|14326.8|14321.2|14319.2|14328.8|14326.8|14320.7|14318.7|118
1647922870000|2022-03-22 04:21:10|14321.1|14319.1|14319.7|14317.7|14321.1|14319.1|14318.4|14316.4|51
1647922880000|2022-03-22 04:21:20|14319.6|14317.6|14319.3|14317.3|14320.1|14318.1|14318.7|14316.7|24
1647922890000|2022-03-22 04:21:30|14319.2|14317.2|14319.3|14317.3|14320.2|14318.2|14318.4|14316.4|21
1647922900000|2022-03-22 04:21:40|14319.1|14317.1|14319.2|14317.2|14319.3|14317.3|14318.4|14316.4|5
1647922910000|2022-03-22 04:21:50|14319.1|14317.1|14318.8|14316.8|14319.3|14317.3|14318.4|14316.4|6
1647922920000|2022-03-22 04:22:00|14318.7|14316.7|14319.2|14317.2|14319.2|14317.2|14318.6|14316.6|5
1647922930000|2022-03-22 04:22:10|14319.3|14317.3|14319.8|14317.8|14320.7|14318.7|14319.3|14317.3|14
1647922940000|2022-03-22 04:22:20|14319.9|14317.9|14319.2|14317.2|14320.7|14318.7|14319.2|14317.2|9
1647922950000|2022-03-22 04:22:30|14319.1|14317.1|14319.4|14317.4|14319.7|14317.7|14318.8|14316.8|10
1647922960000|2022-03-22 04:22:40|14319.3|14317.3|14320.3|14318.3|14320.4|14318.4|14319.3|14317.3|2
1647922970000|2022-03-22 04:22:50|14320.2|14318.2|14319.6|14317.6|14320.2|14318.2|14319.6|14317.6|1
1647922980000|2022-03-22 04:23:00|14319.9|14317.9|14320.1|14318.1|14320.7|14318.7|14319.9|14317.9|6
1647922990000|2022-03-22 04:23:10|14320.4|14318.4|14320.2|14318.2|14320.4|14318.4|14320.1|14318.1|0
1647923000000|2022-03-22 04:23:20|14320.3|14318.3|14321.2|14319.2|14321.2|14319.2|14320.3|14318.3|3
1647923010000|2022-03-22 04:23:30|14321.3|14319.3|14321.4|14319.4|14322.1|14320.1|14320.9|14318.9|10
1647923020000|2022-03-22 04:23:40|14321.3|14319.3|14321.2|14319.2|14321.9|14319.9|14320.9|14318.9|7
1647923030000|2022-03-22 04:23:50|14320.7|14318.7|14321.4|14319.4|14321.4|14319.4|14320.7|14318.7|4
1647923040000|2022-03-22 04:24:00|14321.3|14319.3|14321.3|14319.3|14321.4|14319.4|14320.9|14318.9|4
1647923050000|2022-03-22 04:24:10|14321.2|14319.2|14321.1|14319.1|14321.3|14319.3|14321.1|14319.1|6
1647923060000|2022-03-22 04:24:20|14320.8|14318.8|14320.6|14318.6|14320.8|14318.8|14320.3|14318.3|2
1647923070000|2022-03-22 04:24:30|14320.7|14318.7|14320.6|14318.6|14320.8|14318.8|14320.4|14318.4|0
1647923080000|2022-03-22 04:24:40|14320.4|14318.4|14320.4|14318.4|14320.7|14318.7|14320.4|14318.4|2
1647923090000|2022-03-22 04:24:50|14320.3|14318.3|14320.1|14318.1|14320.4|14318.4|14319.6|14317.6|7
1647923100000|2022-03-22 04:25:00|14319.9|14317.9|14320.1|14318.1|14320.6|14318.6|14319.8|14317.8|7
1647923110000|2022-03-22 04:25:10|14319.8|14317.8|14319.9|14317.9|14320.1|14318.1|14319.7|14317.7|1
1647923120000|2022-03-22 04:25:20|14320.1|14318.1|14319.3|14317.3|14320.1|14318.1|14319.2|14317.2|5
1647923130000|2022-03-22 04:25:30|14319.2|14317.2|14318.9|14316.9|14319.2|14317.2|14318.9|14316.9|2
1647923140000|2022-03-22 04:25:40|14319.1|14317.1|14319.1|14317.1|14319.7|14317.7|14318.6|14316.6|2
1647923150000|2022-03-22 04:25:50|14318.9|14316.9|14318.7|14316.7|14319.1|14317.1|14318.2|14316.2|15
1647923160000|2022-03-22 04:26:00|14318.8|14316.8|14319.1|14317.1|14319.4|14317.4|14318.7|14316.7|8
1647923170000|2022-03-22 04:26:10|14318.9|14316.9|14320.3|14318.3|14320.6|14318.6|14318.9|14316.9|8
1647923180000|2022-03-22 04:26:20|14321.1|14319.1|14320.9|14318.9|14321.3|14319.3|14320.9|14318.9|3
1647923190000|2022-03-22 04:26:30|14320.6|14318.6|14321.1|14319.1|14321.1|14319.1|14319.9|14317.9|3
1647923200000|2022-03-22 04:26:40|14321.2|14319.2|14321.4|14319.4|14321.6|14319.6|14321.1|14319.1|7
1647923210000|2022-03-22 04:26:50|14321.6|14319.6|14322.2|14320.2|14322.3|14320.3|14321.4|14319.4|8
1647923220000|2022-03-22 04:27:00|14322.3|14320.3|14322.1|14320.1|14322.3|14320.3|14321.8|14319.8|3
1647923230000|2022-03-22 04:27:10|14322.2|14320.2|14322.2|14320.2|14322.2|14320.2|14322.2|14320.2|0
1647923240000|2022-03-22 04:27:20|14322.1|14320.1|14322.3|14320.3|14322.7|14320.7|14322.1|14320.1|12
1647923250000|2022-03-22 04:27:30|14322.2|14320.2|14322.6|14320.6|14322.6|14320.6|14322.2|14320.2|2
1647923260000|2022-03-22 04:27:40|14322.4|14320.4|14322.9|14320.9|14323.2|14321.2|14322.4|14320.4|3
1647923270000|2022-03-22 04:27:50|14323.1|14321.1|14322.3|14320.3|14323.1|14321.1|14322.1|14320.1|1
1647923280000|2022-03-22 04:28:00|14322.2|14320.2|14322.6|14320.6|14322.6|14320.6|14322.1|14320.1|2
1647923290000|2022-03-22 04:28:10|14322.7|14320.7|14322.4|14320.4|14322.7|14320.7|14322.3|14320.3|0
1647923300000|2022-03-22 04:28:20|14322.3|14320.3|14322.3|14320.3|14322.6|14320.6|14322.1|14320.1|0
1647923310000|2022-03-22 04:28:30|14322.4|14320.4|14322.3|14320.3|14322.4|14320.4|14322.2|14320.2|0
1647923320000|2022-03-22 04:28:40|14322.6|14320.6|14322.3|14320.3|14322.6|14320.6|14322.1|14320.1|2
1647923330000|2022-03-22 04:28:50|14322.2|14320.2|14322.6|14320.6|14322.9|14320.9|14322.2|14320.2|4
1647923340000|2022-03-22 04:29:00|14322.4|14320.4|14322.8|14320.8|14323.1|14321.1|14322.3|14320.3|2
1647923350000|2022-03-22 04:29:10|14322.9|14320.9|14322.9|14320.9|14323.1|14321.1|14322.8|14320.8|1
1647923360000|2022-03-22 04:29:20|14323.6|14321.6|14323.2|14321.2|14323.7|14321.7|14322.9|14320.9|6
1647923370000|2022-03-22 04:29:30|14323.3|14321.3|14323.1|14321.1|14323.8|14321.8|14322.8|14320.8|7
1647923380000|2022-03-22 04:29:40|14323.2|14321.2|14323.6|14321.6|14323.8|14321.8|14323.2|14321.2|4
1647923390000|2022-03-22 04:29:50|14323.4|14321.4|14323.8|14321.8|14323.8|14321.8|14323.4|14321.4|0
1647923400000|2022-03-22 04:30:00|14323.7|14321.7|14323.6|14321.6|14323.9|14321.9|14323.6|14321.6|0
1647923410000|2022-03-22 04:30:10|14323.8|14321.8|14324.6|14322.6|14325.1|14323.1|14323.8|14321.8|9
1647923420000|2022-03-22 04:30:20|14324.7|14322.7|14325.6|14323.6|14325.6|14323.6|14324.7|14322.7|4
1647923430000|2022-03-22 04:30:30|14325.4|14323.4|14325.8|14323.8|14326.2|14324.2|14325.1|14323.1|12
1647923440000|2022-03-22 04:30:40|14325.7|14323.7|14326.1|14324.1|14326.1|14324.1|14325.6|14323.6|3
1647923450000|2022-03-22 04:30:50|14326.2|14324.2|14325.2|14323.2|14326.2|14324.2|14325.2|14323.2|4
1647923460000|2022-03-22 04:31:00|14325.1|14323.1|14325.1|14323.1|14325.8|14323.8|14324.9|14322.9|4
1647923470000|2022-03-22 04:31:10|14325.4|14323.4|14327.3|14325.3|14327.3|14325.3|14325.1|14323.1|12
1647923480000|2022-03-22 04:31:20|14327.4|14325.4|14327.2|14325.2|14327.9|14325.9|14326.7|14324.7|4
1647923490000|2022-03-22 04:31:30|14326.7|14324.7|14326.4|14324.4|14326.9|14324.9|14326.4|14324.4|3
1647923500000|2022-03-22 04:31:40|14326.6|14324.6|14326.1|14324.1|14326.6|14324.6|14325.8|14323.8|7
1647923510000|2022-03-22 04:31:50|14326.2|14324.2|14326.8|14324.8|14326.9|14324.9|14326.1|14324.1|0
1647923520000|2022-03-22 04:32:00|14326.6|14324.6|14326.8|14324.8|14327.1|14325.1|14326.6|14324.6|1
1647923530000|2022-03-22 04:32:10|14326.7|14324.7|14327.6|14325.6|14327.6|14325.6|14326.6|14324.6|2
1647923540000|2022-03-22 04:32:20|14327.3|14325.3|14326.8|14324.8|14327.3|14325.3|14326.6|14324.6|2
1647923550000|2022-03-22 04:32:30|14326.7|14324.7|14326.1|14324.1|14327.1|14325.1|14325.8|14323.8|1
1647923560000|2022-03-22 04:32:40|14325.9|14323.9|14325.4|14323.4|14325.9|14323.9|14325.4|14323.4|3
1647923570000|2022-03-22 04:32:50|14325.3|14323.3|14325.3|14323.3|14325.6|14323.6|14325.2|14323.2|1
1647923580000|2022-03-22 04:33:00|14325.4|14323.4|14325.6|14323.6|14325.9|14323.9|14325.4|14323.4|2
1647923590000|2022-03-22 04:33:10|14325.7|14323.7|14325.9|14323.9|14325.9|14323.9|14325.7|14323.7|0
1647923600000|2022-03-22 04:33:20|14325.7|14323.7|14325.8|14323.8|14326.2|14324.2|14325.7|14323.7|2
1647923610000|2022-03-22 04:33:30|14325.7|14323.7|14325.6|14323.6|14325.7|14323.7|14325.6|14323.6|0
1647923620000|2022-03-22 04:33:40|14325.7|14323.7|14324.9|14322.9|14326.6|14324.6|14324.8|14322.8|3
1647923630000|2022-03-22 04:33:50|14324.8|14322.8|14324.8|14322.8|14325.3|14323.3|14324.7|14322.7|0
1647923640000|2022-03-22 04:34:00|14324.9|14322.9|14324.7|14322.7|14325.2|14323.2|14324.7|14322.7|0
1647923650000|2022-03-22 04:34:10|14323.8|14321.8|14323.7|14321.7|14324.1|14322.1|14323.4|14321.4|5
1647923660000|2022-03-22 04:34:20|14323.6|14321.6|14324.1|14322.1|14324.1|14322.1|14323.6|14321.6|1
1647923670000|2022-03-22 04:34:30|14324.4|14322.4|14324.1|14322.1|14324.4|14322.4|14323.9|14321.9|1
1647923680000|2022-03-22 04:34:40|14324.2|14322.2|14324.3|14322.3|14324.3|14322.3|14323.6|14321.6|0
1647923690000|2022-03-22 04:34:50|14324.1|14322.1|14323.9|14321.9|14324.3|14322.3|14323.6|14321.6|1
1647923700000|2022-03-22 04:35:00|14324.1|14322.1|14324.7|14322.7|14325.3|14323.3|14324.1|14322.1|4
1647923710000|2022-03-22 04:35:10|14324.6|14322.6|14324.3|14322.3|14324.9|14322.9|14324.1|14322.1|2
1647923720000|2022-03-22 04:35:20|14324.2|14322.2|14324.2|14322.2|14324.8|14322.8|14324.2|14322.2|2
1647923730000|2022-03-22 04:35:30|14324.3|14322.3|14324.8|14322.8|14325.2|14323.2|14324.3|14322.3|3
1647923740000|2022-03-22 04:35:40|14324.7|14322.7|14324.8|14322.8|14324.8|14322.8|14324.3|14322.3|4
1647923750000|2022-03-22 04:35:50|14324.7|14322.7|14324.3|14322.3|14324.7|14322.7|14324.2|14322.2|1
1647923760000|2022-03-22 04:36:00|14324.9|14322.9|14324.2|14322.2|14324.9|14322.9|14323.9|14321.9|3
1647923770000|2022-03-22 04:36:10|14324.1|14322.1|14324.6|14322.6|14324.8|14322.8|14323.9|14321.9|6
1647923780000|2022-03-22 04:36:20|14324.7|14322.7|14324.6|14322.6|14324.8|14322.8|14324.3|14322.3|0
1647923790000|2022-03-22 04:36:30|14324.4|14322.4|14324.6|14322.6|14325.1|14323.1|14324.3|14322.3|2
1647923800000|2022-03-22 04:36:40|14324.4|14322.4|14323.6|14321.6|14324.4|14322.4|14323.4|14321.4|5
1647923810000|2022-03-22 04:36:50|14323.7|14321.7|14323.3|14321.3|14323.7|14321.7|14323.3|14321.3|3
1647923820000|2022-03-22 04:37:00|14323.4|14321.4|14323.1|14321.1|14323.6|14321.6|14322.6|14320.6|3
1647923830000|2022-03-22 04:37:10|14322.7|14320.7|14321.9|14319.9|14322.9|14320.9|14321.3|14319.3|11
1647923840000|2022-03-22 04:37:20|14322.1|14320.1|14322.1|14320.1|14322.8|14320.8|14321.8|14319.8|0
1647923850000|2022-03-22 04:37:30|14321.9|14319.9|14322.1|14320.1|14322.2|14320.2|14321.9|14319.9|0
1647923860000|2022-03-22 04:37:40|14322.3|14320.3|14322.6|14320.6|14322.6|14320.6|14322.3|14320.3|1
1647923870000|2022-03-22 04:37:50|14322.4|14320.4|14322.4|14320.4|14322.7|14320.7|14322.3|14320.3|2
1647923880000|2022-03-22 04:38:00|14322.3|14320.3|14322.3|14320.3|14322.4|14320.4|14322.2|14320.2|1
1647923890000|2022-03-22 04:38:10|14322.2|14320.2|14321.3|14319.3|14322.2|14320.2|14321.3|14319.3|1
1647923900000|2022-03-22 04:38:20|14321.4|14319.4|14321.2|14319.2|14321.8|14319.8|14321.2|14319.2|0
1647923910000|2022-03-22 04:38:30|14321.3|14319.3|14321.3|14319.3|14321.4|14319.4|14320.9|14318.9|3
1647923920000|2022-03-22 04:38:40|14321.2|14319.2|14321.9|14319.9|14322.4|14320.4|14321.2|14319.2|5
1647923930000|2022-03-22 04:38:50|14321.8|14319.8|14321.3|14319.3|14321.9|14319.9|14320.8|14318.8|2
1647923940000|2022-03-22 04:39:00|14321.2|14319.2|14320.6|14318.6|14321.2|14319.2|14320.6|14318.6|1
1647923950000|2022-03-22 04:39:10|14320.7|14318.7|14320.3|14318.3|14320.7|14318.7|14320.3|14318.3|2
1647923960000|2022-03-22 04:39:20|14320.4|14318.4|14320.4|14318.4|14320.6|14318.6|14319.8|14317.8|16
1647923970000|2022-03-22 04:39:30|14320.3|14318.3|14320.2|14318.2|14320.6|14318.6|14320.1|14318.1|7
1647923980000|2022-03-22 04:39:40|14319.9|14317.9|14321.2|14319.2|14321.2|14319.2|14319.9|14317.9|27
1647923990000|2022-03-22 04:39:50|14321.3|14319.3|14321.4|14319.4|14321.8|14319.8|14321.2|14319.2|3
1647924000000|2022-03-22 04:40:00|14321.6|14319.6|14321.2|14319.2|14321.6|14319.6|14321.2|14319.2|0
1647924010000|2022-03-22 04:40:10|14321.3|14319.3|14324.3|14322.3|14324.4|14322.4|14321.3|14319.3|6
1647924020000|2022-03-22 04:40:20|14324.4|14322.4|14324.3|14322.3|14324.4|14322.4|14324.2|14322.2|2
1647924030000|2022-03-22 04:40:30|14324.4|14322.4|14326.3|14324.3|14328.3|14326.3|14324.4|14322.4|33
1647924040000|2022-03-22 04:40:40|14326.4|14324.4|14326.4|14324.4|14327.6|14325.6|14326.2|14324.2|2
1647924050000|2022-03-22 04:40:50|14326.6|14324.6|14326.7|14324.7|14327.4|14325.4|14326.6|14324.6|4
1647924060000|2022-03-22 04:41:00|14326.8|14324.8|14326.4|14324.4|14326.9|14324.9|14326.4|14324.4|4
1647924070000|2022-03-22 04:41:10|14325.8|14323.8|14326.3|14324.3|14326.4|14324.4|14325.7|14323.7|2
1647924080000|2022-03-22 04:41:20|14326.2|14324.2|14325.3|14323.3|14326.2|14324.2|14325.2|14323.2|3
1647924090000|2022-03-22 04:41:30|14325.4|14323.4|14326.9|14324.9|14326.9|14324.9|14325.3|14323.3|4
1647924100000|2022-03-22 04:41:40|14326.8|14324.8|14322.8|14320.8|14326.8|14324.8|14322.8|14320.8|19
1647924110000|2022-03-22 04:41:50|14322.9|14320.9|14323.1|14321.1|14323.6|14321.6|14321.9|14319.9|13
1647924120000|2022-03-22 04:42:00|14323.2|14321.2|14323.4|14321.4|14323.6|14321.6|14323.1|14321.1|0
1647924130000|2022-03-22 04:42:10|14323.3|14321.3|14323.2|14321.2|14323.6|14321.6|14322.7|14320.7|1
1647924140000|2022-03-22 04:42:20|14323.1|14321.1|14322.4|14320.4|14323.1|14321.1|14322.2|14320.2|3
1647924150000|2022-03-22 04:42:30|14322.1|14320.1|14322.4|14320.4|14322.4|14320.4|14322.1|14320.1|1
1647924160000|2022-03-22 04:42:40|14322.3|14320.3|14322.1|14320.1|14322.4|14320.4|14322.1|14320.1|1
1647924170000|2022-03-22 04:42:50|14321.9|14319.9|14322.3|14320.3|14322.4|14320.4|14321.9|14319.9|4
1647924180000|2022-03-22 04:43:00|14322.1|14320.1|14322.4|14320.4|14322.4|14320.4|14321.7|14319.7|3
1647924190000|2022-03-22 04:43:10|14323.1|14321.1|14323.1|14321.1|14323.1|14321.1|14323.1|14321.1|1
1647924200000|2022-03-22 04:43:20|14323.6|14321.6|14323.7|14321.7|14323.8|14321.8|14323.3|14321.3|5
1647924210000|2022-03-22 04:43:30|14323.6|14321.6|14323.7|14321.7|14323.7|14321.7|14323.6|14321.6|0
1647924220000|2022-03-22 04:43:40|14323.8|14321.8|14322.6|14320.6|14323.8|14321.8|14322.4|14320.4|1
1647924230000|2022-03-22 04:43:50|14322.7|14320.7|14322.8|14320.8|14323.3|14321.3|14322.7|14320.7|1
1647924240000|2022-03-22 04:44:00|14322.9|14320.9|14322.9|14320.9|14323.1|14321.1|14322.7|14320.7|0
1647924250000|2022-03-22 04:44:10|14322.8|14320.8|14322.1|14320.1|14322.8|14320.8|14321.8|14319.8|5
1647924260000|2022-03-22 04:44:20|14322.2|14320.2|14322.6|14320.6|14322.7|14320.7|14322.1|14320.1|3
1647924270000|2022-03-22 04:44:30|14322.4|14320.4|14322.1|14320.1|14322.4|14320.4|14322.1|14320.1|0
1647924280000|2022-03-22 04:44:40|14321.8|14319.8|14322.4|14320.4|14322.6|14320.6|14321.8|14319.8|2
1647924290000|2022-03-22 04:44:50|14322.3|14320.3|14321.8|14319.8|14322.3|14320.3|14321.6|14319.6|7
1647924300000|2022-03-22 04:45:00|14321.9|14319.9|14322.2|14320.2|14322.9|14320.9|14321.8|14319.8|1
1647924310000|2022-03-22 04:45:10|14322.1|14320.1|14322.1|14320.1|14322.3|14320.3|14322.1|14320.1|0
1647924320000|2022-03-22 04:45:20|14322.6|14320.6|14322.4|14320.4|14323.2|14321.2|14322.2|14320.2|5
1647924330000|2022-03-22 04:45:30|14322.3|14320.3|14322.2|14320.2|14322.6|14320.6|14322.1|14320.1|2
1647924340000|2022-03-22 04:45:40|14321.7|14319.7|14321.6|14319.6|14322.4|14320.4|14321.6|14319.6|5
1647924350000|2022-03-22 04:45:50|14321.4|14319.4|14321.7|14319.7|14322.1|14320.1|14321.4|14319.4|0
1647924360000|2022-03-22 04:46:00|14321.8|14319.8|14321.4|14319.4|14321.8|14319.8|14321.2|14319.2|0
1647924370000|2022-03-22 04:46:10|14321.6|14319.6|14321.8|14319.8|14321.8|14319.8|14321.6|14319.6|3
1647924390000|2022-03-22 04:46:30|14321.7|14319.7|14321.9|14319.9|14321.9|14319.9|14321.7|14319.7|0
1647924400000|2022-03-22 04:46:40|14321.8|14319.8|14322.1|14320.1|14322.4|14320.4|14321.8|14319.8|1
1647924410000|2022-03-22 04:46:50|14321.9|14319.9|14321.7|14319.7|14322.2|14320.2|14321.4|14319.4|0
1647924420000|2022-03-22 04:47:00|14321.8|14319.8|14321.9|14319.9|14322.1|14320.1|14321.4|14319.4|0
1647924430000|2022-03-22 04:47:10|14322.1|14320.1|14322.2|14320.2|14322.7|14320.7|14322.1|14320.1|1
1647924440000|2022-03-22 04:47:20|14322.3|14320.3|14321.8|14319.8|14322.6|14320.6|14321.7|14319.7|3
1647924450000|2022-03-22 04:47:30|14322.2|14320.2|14319.7|14317.7|14322.3|14320.3|14318.8|14316.8|24
1647924460000|2022-03-22 04:47:40|14319.6|14317.6|14319.6|14317.6|14320.1|14318.1|14319.4|14317.4|4
1647924470000|2022-03-22 04:47:50|14319.7|14317.7|14319.9|14317.9|14320.2|14318.2|14319.3|14317.3|2
1647924480000|2022-03-22 04:48:00|14320.1|14318.1|14319.8|14317.8|14320.8|14318.8|14319.8|14317.8|4
1647924490000|2022-03-22 04:48:10|14319.9|14317.9|14319.4|14317.4|14321.1|14319.1|14319.3|14317.3|10
1647924500000|2022-03-22 04:48:20|14319.3|14317.3|14318.7|14316.7|14319.4|14317.4|14318.2|14316.2|11
1647924510000|2022-03-22 04:48:30|14318.3|14316.3|14318.3|14316.3|14318.6|14316.6|14317.8|14315.8|4
1647924520000|2022-03-22 04:48:40|14318.2|14316.2|14317.9|14315.9|14318.3|14316.3|14317.8|14315.8|2
1647924530000|2022-03-22 04:48:50|14318.1|14316.1|14317.8|14315.8|14318.1|14316.1|14317.2|14315.2|8
1647924540000|2022-03-22 04:49:00|14317.7|14315.7|14318.2|14316.2|14318.2|14316.2|14317.4|14315.4|6
1647924550000|2022-03-22 04:49:10|14318.3|14316.3|14317.1|14315.1|14318.3|14316.3|14316.6|14314.6|40
1647924560000|2022-03-22 04:49:20|14316.9|14314.9|14316.8|14314.8|14317.1|14315.1|14316.7|14314.7|0
1647924570000|2022-03-22 04:49:30|14316.7|14314.7|14315.8|14313.8|14316.8|14314.8|14315.8|14313.8|31
1647924580000|2022-03-22 04:49:40|14315.7|14313.7|14315.6|14313.6|14315.8|14313.8|14315.4|14313.4|7
1647924590000|2022-03-22 04:49:50|14315.2|14313.2|14311.6|14309.6|14315.4|14313.4|14311.2|14309.2|54
1647924600000|2022-03-22 04:50:00|14311.4|14309.4|14311.3|14309.3|14311.9|14309.9|14311.2|14309.2|8
1647924610000|2022-03-22 04:50:10|14311.4|14309.4|14312.6|14310.6|14312.6|14310.6|14311.3|14309.3|16
1647924620000|2022-03-22 04:50:20|14312.7|14310.7|14313.6|14311.6|14313.7|14311.7|14312.6|14310.6|7
1647924630000|2022-03-22 04:50:30|14313.3|14311.3|14313.6|14311.6|14313.9|14311.9|14313.3|14311.3|16
1647924640000|2022-03-22 04:50:40|14313.7|14311.7|14314.1|14312.1|14314.1|14312.1|14313.7|14311.7|1
1647924650000|2022-03-22 04:50:50|14314.3|14312.3|14313.9|14311.9|14314.6|14312.6|14313.7|14311.7|18
1647924660000|2022-03-22 04:51:00|14314.1|14312.1|14313.7|14311.7|14314.3|14312.3|14313.7|14311.7|2
1647924670000|2022-03-22 04:51:10|14313.8|14311.8|14314.1|14312.1|14314.2|14312.2|14313.7|14311.7|2
1647924680000|2022-03-22 04:51:20|14314.2|14312.2|14314.6|14312.6|14314.6|14312.6|14314.2|14312.2|1
1647924690000|2022-03-22 04:51:30|14315.3|14313.3|14315.7|14313.7|14315.7|14313.7|14314.7|14312.7|30
1647924700000|2022-03-22 04:51:40|14316.1|14314.1|14316.1|14314.1|14316.1|14314.1|14315.7|14313.7|4
1647924710000|2022-03-22 04:51:50|14315.9|14313.9|14316.2|14314.2|14316.2|14314.2|14315.9|14313.9|2
1647924720000|2022-03-22 04:52:00|14315.9|14313.9|14315.9|14313.9|14315.9|14313.9|14315.8|14313.8|2
1647924730000|2022-03-22 04:52:10|14316.1|14314.1|14315.6|14313.6|14316.1|14314.1|14315.2|14313.2|5
1647924740000|2022-03-22 04:52:20|14315.7|14313.7|14315.6|14313.6|14315.8|14313.8|14315.4|14313.4|2
1647924750000|2022-03-22 04:52:30|14315.4|14313.4|14313.1|14311.1|14315.6|14313.6|14312.9|14310.9|16
1647924760000|2022-03-22 04:52:40|14312.9|14310.9|14312.6|14310.6|14313.2|14311.2|14311.9|14309.9|12
1647924770000|2022-03-22 04:52:50|14312.7|14310.7|14312.7|14310.7|14313.6|14311.6|14312.6|14310.6|2
1647924780000|2022-03-22 04:53:00|14312.8|14310.8|14312.8|14310.8|14313.2|14311.2|14312.7|14310.7|1
1647924790000|2022-03-22 04:53:10|14313.1|14311.1|14313.4|14311.4|14313.4|14311.4|14312.4|14310.4|4
1647924800000|2022-03-22 04:53:20|14313.3|14311.3|14312.4|14310.4|14313.3|14311.3|14312.2|14310.2|2
1647924810000|2022-03-22 04:53:30|14312.3|14310.3|14311.3|14309.3|14312.6|14310.6|14311.3|14309.3|12
1647924820000|2022-03-22 04:53:40|14311.4|14309.4|14311.2|14309.2|14311.6|14309.6|14311.2|14309.2|2
1647924830000|2022-03-22 04:53:50|14311.1|14309.1|14312.3|14310.3|14312.3|14310.3|14310.8|14308.8|16
1647924840000|2022-03-22 04:54:00|14312.4|14310.4|14313.9|14311.9|14314.6|14312.6|14312.3|14310.3|14
1647924850000|2022-03-22 04:54:10|14313.8|14311.8|14314.6|14312.6|14315.1|14313.1|14313.6|14311.6|2
1647924860000|2022-03-22 04:54:20|14314.7|14312.7|14314.8|14312.8|14314.8|14312.8|14314.4|14312.4|3
1647924870000|2022-03-22 04:54:30|14314.9|14312.9|14315.2|14313.2|14315.9|14313.9|14314.8|14312.8|8
1647924880000|2022-03-22 04:54:40|14315.3|14313.3|14315.9|14313.9|14316.2|14314.2|14314.9|14312.9|14
1647924890000|2022-03-22 04:54:50|14316.1|14314.1|14316.1|14314.1|14316.3|14314.3|14315.7|14313.7|3
1647924900000|2022-03-22 04:55:00|14316.2|14314.2|14315.7|14313.7|14316.2|14314.2|14315.4|14313.4|14
1647924910000|2022-03-22 04:55:10|14315.6|14313.6|14315.8|14313.8|14315.9|14313.9|14315.4|14313.4|1
1647924920000|2022-03-22 04:55:20|14316.2|14314.2|14318.3|14316.3|14318.6|14316.6|14315.8|14313.8|8
1647924930000|2022-03-22 04:55:30|14318.1|14316.1|14318.2|14316.2|14318.3|14316.3|14317.8|14315.8|1
1647924940000|2022-03-22 04:55:40|14318.1|14316.1|14318.3|14316.3|14318.6|14316.6|14317.9|14315.9|7
1647924950000|2022-03-22 04:55:50|14318.6|14316.6|14318.4|14316.4|14318.8|14316.8|14318.3|14316.3|2
1647924960000|2022-03-22 04:56:00|14318.6|14316.6|14320.3|14318.3|14320.3|14318.3|14318.2|14316.2|13
1647924970000|2022-03-22 04:56:10|14320.4|14318.4|14320.6|14318.6|14320.7|14318.7|14320.1|14318.1|12
1647924980000|2022-03-22 04:56:20|14320.7|14318.7|14318.3|14316.3|14320.7|14318.7|14318.3|14316.3|13
1647924990000|2022-03-22 04:56:30|14318.2|14316.2|14318.4|14316.4|14318.8|14316.8|14317.9|14315.9|2
1647925000000|2022-03-22 04:56:40|14318.6|14316.6|14319.8|14317.8|14319.8|14317.8|14318.4|14316.4|7
1647925010000|2022-03-22 04:56:50|14319.7|14317.7|14319.8|14317.8|14320.1|14318.1|14319.3|14317.3|12
1647925020000|2022-03-22 04:57:00|14319.7|14317.7|14318.8|14316.8|14319.9|14317.9|14318.8|14316.8|5
1647925030000|2022-03-22 04:57:10|14318.9|14316.9|14318.7|14316.7|14319.3|14317.3|14318.6|14316.6|3
1647925040000|2022-03-22 04:57:20|14318.8|14316.8|14318.4|14316.4|14318.9|14316.9|14318.4|14316.4|0
1647925050000|2022-03-22 04:57:30|14318.7|14316.7|14319.1|14317.1|14320.2|14318.2|14318.4|14316.4|17
1647925060000|2022-03-22 04:57:40|14319.2|14317.2|14319.1|14317.1|14319.2|14317.2|14318.4|14316.4|2
1647925070000|2022-03-22 04:57:50|14318.9|14316.9|14319.1|14317.1|14319.6|14317.6|14318.8|14316.8|2
1647925080000|2022-03-22 04:58:00|14319.2|14317.2|14319.3|14317.3|14319.3|14317.3|14318.8|14316.8|2
1647925090000|2022-03-22 04:58:10|14319.2|14317.2|14319.2|14317.2|14319.2|14317.2|14319.1|14317.1|0
1647925100000|2022-03-22 04:58:20|14319.3|14317.3|14319.4|14317.4|14319.7|14317.7|14319.2|14317.2|1
1647925110000|2022-03-22 04:58:30|14319.3|14317.3|14319.2|14317.2|14319.3|14317.3|14319.2|14317.2|1
1647925120000|2022-03-22 04:58:40|14319.3|14317.3|14319.7|14317.7|14319.7|14317.7|14319.3|14317.3|2
1647925130000|2022-03-22 04:58:50|14319.8|14317.8|14320.4|14318.4|14320.6|14318.6|14319.8|14317.8|2
1647925140000|2022-03-22 04:59:00|14320.6|14318.6|14320.4|14318.4|14320.6|14318.6|14320.4|14318.4|0
1647925150000|2022-03-22 04:59:10|14320.3|14318.3|14319.7|14317.7|14320.4|14318.4|14319.3|14317.3|2
1647925160000|2022-03-22 04:59:20|14319.8|14317.8|14319.7|14317.7|14319.9|14317.9|14319.4|14317.4|0
1647925170000|2022-03-22 04:59:30|14319.6|14317.6|14319.2|14317.2|14319.6|14317.6|14318.7|14316.7|3
1647925180000|2022-03-22 04:59:40|14319.1|14317.1|14319.6|14317.6|14319.6|14317.6|14318.2|14316.2|5
1647925190000|2022-03-22 04:59:50|14319.7|14317.7|14319.6|14317.6|14320.4|14318.4|14319.6|14317.6|1
1647925200000|2022-03-22 05:00:00|14319.7|14317.7|14318.6|14316.6|14320.4|14318.4|14318.6|14316.6|5
1647925210000|2022-03-22 05:00:10|14318.7|14316.7|14319.7|14317.7|14320.7|14318.7|14318.6|14316.6|2
1647925220000|2022-03-22 05:00:20|14319.8|14317.8|14320.3|14318.3|14320.3|14318.3|14319.8|14317.8|0
1647925230000|2022-03-22 05:00:30|14320.2|14318.2|14320.3|14318.3|14320.3|14318.3|14319.2|14317.2|3
1647925240000|2022-03-22 05:00:40|14320.4|14318.4|14319.8|14317.8|14321.6|14319.6|14319.8|14317.8|11
1647925250000|2022-03-22 05:00:50|14319.7|14317.7|14319.8|14317.8|14320.6|14318.6|14319.6|14317.6|1
1647925260000|2022-03-22 05:01:00|14319.7|14317.7|14320.3|14318.3|14320.4|14318.4|14319.7|14317.7|3
1647925270000|2022-03-22 05:01:10|14320.4|14318.4|14320.3|14318.3|14320.7|14318.7|14319.6|14317.6|0
1647925280000|2022-03-22 05:01:20|14320.4|14318.4|14320.3|14318.3|14320.6|14318.6|14320.1|14318.1|0
1647925290000|2022-03-22 05:01:30|14319.8|14317.8|14318.7|14316.7|14320.7|14318.7|14318.6|14316.6|3
1647925300000|2022-03-22 05:01:40|14319.1|14317.1|14318.8|14316.8|14319.3|14317.3|14318.6|14316.6|8
1647925310000|2022-03-22 05:01:50|14318.7|14316.7|14318.6|14316.6|14319.1|14317.1|14318.6|14316.6|2
1647925320000|2022-03-22 05:02:00|14318.7|14316.7|14319.2|14317.2|14319.2|14317.2|14318.6|14316.6|3
1647925330000|2022-03-22 05:02:10|14319.1|14317.1|14319.6|14317.6|14320.1|14318.1|14319.1|14317.1|4
1647925340000|2022-03-22 05:02:20|14319.7|14317.7|14320.1|14318.1|14320.2|14318.2|14319.4|14317.4|8
1647925350000|2022-03-22 05:02:30|14320.2|14318.2|14319.6|14317.6|14320.3|14318.3|14319.2|14317.2|1
1647925360000|2022-03-22 05:02:40|14319.4|14317.4|14319.3|14317.3|14320.1|14318.1|14318.9|14316.9|7
1647925370000|2022-03-22 05:02:50|14319.2|14317.2|14318.6|14316.6|14319.6|14317.6|14318.6|14316.6|0
1647925380000|2022-03-22 05:03:00|14318.7|14316.7|14319.1|14317.1|14319.8|14317.8|14318.7|14316.7|1
1647925390000|2022-03-22 05:03:10|14319.2|14317.2|14319.6|14317.6|14319.9|14317.9|14319.1|14317.1|0
1647925400000|2022-03-22 05:03:20|14319.4|14317.4|14319.9|14317.9|14321.1|14319.1|14319.4|14317.4|16
1647925410000|2022-03-22 05:03:30|14319.2|14317.2|14319.1|14317.1|14319.4|14317.4|14318.6|14316.6|3
1647925420000|2022-03-22 05:03:40|14318.9|14316.9|14319.1|14317.1|14319.8|14317.8|14318.8|14316.8|26
1647925430000|2022-03-22 05:03:50|14319.2|14317.2|14318.7|14316.7|14319.2|14317.2|14318.7|14316.7|1
1647925440000|2022-03-22 05:04:00|14318.6|14316.6|14316.1|14314.1|14318.6|14316.6|14315.8|14313.8|17
1647925450000|2022-03-22 05:04:10|14315.9|14313.9|14317.1|14315.1|14317.3|14315.3|14315.9|14313.9|11
1647925460000|2022-03-22 05:04:20|14317.3|14315.3|14316.8|14314.8|14317.3|14315.3|14316.7|14314.7|2
1647925470000|2022-03-22 05:04:30|14316.9|14314.9|14315.8|14313.8|14317.3|14315.3|14315.8|14313.8|4
1647925480000|2022-03-22 05:04:40|14315.7|14313.7|14316.1|14314.1|14316.1|14314.1|14315.7|14313.7|1
1647925490000|2022-03-22 05:04:50|14315.8|14313.8|14315.8|14313.8|14316.2|14314.2|14315.4|14313.4|7
1647925500000|2022-03-22 05:05:00|14315.4|14313.4|14315.4|14313.4|14315.8|14313.8|14315.3|14313.3|5
1647925510000|2022-03-22 05:05:10|14315.6|14313.6|14316.4|14314.4|14316.8|14314.8|14315.4|14313.4|3
1647925520000|2022-03-22 05:05:20|14316.6|14314.6|14315.2|14313.2|14317.1|14315.1|14315.1|14313.1|4
1647925530000|2022-03-22 05:05:30|14315.3|14313.3|14314.9|14312.9|14315.7|14313.7|14314.6|14312.6|2
1647925540000|2022-03-22 05:05:40|14315.1|14313.1|14315.3|14313.3|14315.3|14313.3|14314.8|14312.8|1
1647925550000|2022-03-22 05:05:50|14315.2|14313.2|14315.1|14313.1|14315.2|14313.2|14314.9|14312.9|0
1647925560000|2022-03-22 05:06:00|14314.9|14312.9|14313.1|14311.1|14315.1|14313.1|14312.9|14310.9|19
1647925570000|2022-03-22 05:06:10|14312.9|14310.9|14310.9|14308.9|14313.1|14311.1|14310.6|14308.6|35
1647925580000|2022-03-22 05:06:20|14310.8|14308.8|14310.7|14308.7|14310.8|14308.8|14309.3|14307.3|48
1647925590000|2022-03-22 05:06:30|14310.8|14308.8|14313.1|14311.1|14313.1|14311.1|14309.9|14307.9|14
1647925600000|2022-03-22 05:06:40|14313.2|14311.2|14313.8|14311.8|14314.3|14312.3|14312.9|14310.9|7
1647925610000|2022-03-22 05:06:50|14313.7|14311.7|14315.4|14313.4|14315.9|14313.9|14313.6|14311.6|13
1647925620000|2022-03-22 05:07:00|14315.6|14313.6|14314.8|14312.8|14316.1|14314.1|14314.7|14312.7|7
1647925630000|2022-03-22 05:07:10|14314.7|14312.7|14315.4|14313.4|14315.4|14313.4|14314.3|14312.3|11
1647925640000|2022-03-22 05:07:20|14315.3|14313.3|14311.2|14309.2|14315.3|14313.3|14311.1|14309.1|12
1647925650000|2022-03-22 05:07:30|14311.3|14309.3|14310.6|14308.6|14312.7|14310.7|14310.4|14308.4|17
1647925660000|2022-03-22 05:07:40|14310.7|14308.7|14309.6|14307.6|14310.9|14308.9|14309.1|14307.1|13
1647925670000|2022-03-22 05:07:50|14309.4|14307.4|14309.9|14307.9|14309.9|14307.9|14309.4|14307.4|7
1647925680000|2022-03-22 05:08:00|14310.1|14308.1|14310.1|14308.1|14310.4|14308.4|14309.7|14307.7|6
1647925690000|2022-03-22 05:08:10|14309.9|14307.9|14309.8|14307.8|14310.3|14308.3|14309.8|14307.8|2
1647925700000|2022-03-22 05:08:20|14309.9|14307.9|14310.2|14308.2|14310.8|14308.8|14309.8|14307.8|7
1647925710000|2022-03-22 05:08:30|14310.3|14308.3|14310.7|14308.7|14310.8|14308.8|14310.3|14308.3|2
1647925720000|2022-03-22 05:08:40|14310.6|14308.6|14310.1|14308.1|14310.9|14308.9|14310.1|14308.1|4
1647925730000|2022-03-22 05:08:50|14310.2|14308.2|14309.4|14307.4|14310.3|14308.3|14309.4|14307.4|8
1647925740000|2022-03-22 05:09:00|14309.3|14307.3|14309.3|14307.3|14309.8|14307.8|14309.2|14307.2|6
1647925750000|2022-03-22 05:09:10|14309.2|14307.2|14310.2|14308.2|14310.2|14308.2|14308.3|14306.3|14
1647925760000|2022-03-22 05:09:20|14310.6|14308.6|14310.3|14308.3|14310.9|14308.9|14309.9|14307.9|9
1647925770000|2022-03-22 05:09:30|14310.4|14308.4|14310.7|14308.7|14310.7|14308.7|14310.2|14308.2|1
1647925780000|2022-03-22 05:09:40|14310.6|14308.6|14310.4|14308.4|14310.7|14308.7|14310.2|14308.2|1
1647925790000|2022-03-22 05:09:50|14310.7|14308.7|14310.6|14308.6|14310.9|14308.9|14310.3|14308.3|4
1647925800000|2022-03-22 05:10:00|14311.2|14309.2|14311.6|14309.6|14312.2|14310.2|14311.2|14309.2|15
1647925810000|2022-03-22 05:10:10|14311.4|14309.4|14312.3|14310.3|14312.3|14310.3|14311.4|14309.4|0
1647925820000|2022-03-22 05:10:20|14312.2|14310.2|14312.2|14310.2|14312.4|14310.4|14311.8|14309.8|3
1647925830000|2022-03-22 05:10:30|14312.3|14310.3|14310.9|14308.9|14312.6|14310.6|14310.9|14308.9|6
1647925840000|2022-03-22 05:10:40|14310.8|14308.8|14310.6|14308.6|14310.8|14308.8|14310.2|14308.2|5
1647925850000|2022-03-22 05:10:50|14310.1|14308.1|14308.8|14306.8|14310.6|14308.6|14308.7|14306.7|29
1647925860000|2022-03-22 05:11:00|14308.7|14306.7|14308.6|14306.6|14308.7|14306.7|14308.2|14306.2|5
1647925870000|2022-03-22 05:11:10|14308.7|14306.7|14306.6|14304.6|14308.7|14306.7|14306.2|14304.2|43
1647925880000|2022-03-22 05:11:20|14306.4|14304.4|14307.4|14305.4|14308.1|14306.1|14306.4|14304.4|16
1647925890000|2022-03-22 05:11:30|14307.3|14305.3|14309.3|14307.3|14309.4|14307.4|14307.3|14305.3|17
1647925900000|2022-03-22 05:11:40|14309.2|14307.2|14310.4|14308.4|14310.6|14308.6|14308.9|14306.9|24
1647925910000|2022-03-22 05:11:50|14310.3|14308.3|14310.8|14308.8|14310.8|14308.8|14309.7|14307.7|6
1647925920000|2022-03-22 05:12:00|14310.6|14308.6|14309.3|14307.3|14310.6|14308.6|14309.3|14307.3|14
1647925930000|2022-03-22 05:12:10|14309.4|14307.4|14310.1|14308.1|14310.6|14308.6|14309.4|14307.4|3
1647925940000|2022-03-22 05:12:20|14310.2|14308.2|14310.6|14308.6|14310.8|14308.8|14310.2|14308.2|1
1647925950000|2022-03-22 05:12:30|14310.7|14308.7|14308.2|14306.2|14310.8|14308.8|14308.2|14306.2|9
1647925960000|2022-03-22 05:12:40|14308.3|14306.3|14306.6|14304.6|14308.3|14306.3|14306.4|14304.4|19
1647925970000|2022-03-22 05:12:50|14306.7|14304.7|14307.1|14305.1|14308.1|14306.1|14306.6|14304.6|16
1647925980000|2022-03-22 05:13:00|14307.2|14305.2|14307.2|14305.2|14307.4|14305.4|14306.8|14304.8|5
1647925990000|2022-03-22 05:13:10|14307.1|14305.1|14307.6|14305.6|14307.6|14305.6|14307.1|14305.1|2
1647926000000|2022-03-22 05:13:20|14307.7|14305.7|14307.3|14305.3|14307.9|14305.9|14307.3|14305.3|4
1647926010000|2022-03-22 05:13:30|14307.2|14305.2|14308.1|14306.1|14308.3|14306.3|14307.2|14305.2|3
1647926020000|2022-03-22 05:13:40|14307.9|14305.9|14307.3|14305.3|14308.6|14306.6|14307.3|14305.3|8
1647926030000|2022-03-22 05:13:50|14307.4|14305.4|14307.3|14305.3|14307.6|14305.6|14306.2|14304.2|10
1647926040000|2022-03-22 05:14:00|14307.4|14305.4|14307.1|14305.1|14308.4|14306.4|14307.1|14305.1|2
1647926050000|2022-03-22 05:14:10|14306.9|14304.9|14306.8|14304.8|14307.6|14305.6|14306.4|14304.4|8
1647926060000|2022-03-22 05:14:20|14306.7|14304.7|14307.8|14305.8|14307.8|14305.8|14306.7|14304.7|3
1647926070000|2022-03-22 05:14:30|14307.9|14305.9|14307.8|14305.8|14307.9|14305.9|14307.3|14305.3|0
1647926080000|2022-03-22 05:14:40|14307.7|14305.7|14307.7|14305.7|14307.8|14305.8|14307.6|14305.6|4
1647926090000|2022-03-22 05:14:50|14307.8|14305.8|14307.2|14305.2|14307.9|14305.9|14307.2|14305.2|3
1647926100000|2022-03-22 05:15:00|14307.3|14305.3|14307.4|14305.4|14307.9|14305.9|14307.2|14305.2|4
1647926110000|2022-03-22 05:15:10|14307.6|14305.6|14308.1|14306.1|14308.3|14306.3|14307.1|14305.1|2
1647926120000|2022-03-22 05:15:20|14307.9|14305.9|14307.8|14305.8|14309.3|14307.3|14307.6|14305.6|6
1647926130000|2022-03-22 05:15:30|14307.9|14305.9|14308.9|14306.9|14309.1|14307.1|14307.7|14305.7|8
1647926140000|2022-03-22 05:15:40|14309.1|14307.1|14309.2|14307.2|14309.3|14307.3|14308.9|14306.9|5
1647926150000|2022-03-22 05:15:50|14308.3|14306.3|14308.3|14306.3|14308.7|14306.7|14308.1|14306.1|3
1647926160000|2022-03-22 05:16:00|14308.2|14306.2|14308.3|14306.3|14308.3|14306.3|14307.4|14305.4|6
1647926170000|2022-03-22 05:16:10|14308.4|14306.4|14309.2|14307.2|14309.3|14307.3|14308.2|14306.2|3
1647926180000|2022-03-22 05:16:20|14309.3|14307.3|14308.9|14306.9|14309.3|14307.3|14308.7|14306.7|0
1647926190000|2022-03-22 05:16:30|14309.2|14307.2|14307.6|14305.6|14309.7|14307.7|14307.6|14305.6|6
1647926200000|2022-03-22 05:16:40|14307.7|14305.7|14308.8|14306.8|14308.8|14306.8|14307.7|14305.7|2
1647926210000|2022-03-22 05:16:50|14308.9|14306.9|14308.6|14306.6|14309.2|14307.2|14308.1|14306.1|10
1647926220000|2022-03-22 05:17:00|14308.4|14306.4|14307.4|14305.4|14308.4|14306.4|14306.4|14304.4|13
1647926230000|2022-03-22 05:17:10|14307.3|14305.3|14307.4|14305.4|14307.6|14305.6|14306.4|14304.4|6
1647926240000|2022-03-22 05:17:20|14307.3|14305.3|14307.9|14305.9|14308.1|14306.1|14307.1|14305.1|3
1647926250000|2022-03-22 05:17:30|14308.1|14306.1|14308.1|14306.1|14308.4|14306.4|14307.6|14305.6|2
1647926260000|2022-03-22 05:17:40|14308.2|14306.2|14309.2|14307.2|14309.7|14307.7|14308.2|14306.2|8
1647926270000|2022-03-22 05:17:50|14309.3|14307.3|14310.1|14308.1|14310.8|14308.8|14309.2|14307.2|9
1647926280000|2022-03-22 05:18:00|14310.2|14308.2|14310.3|14308.3|14310.4|14308.4|14310.1|14308.1|3
1647926290000|2022-03-22 05:18:10|14310.4|14308.4|14312.1|14310.1|14312.1|14310.1|14310.2|14308.2|5
1647926300000|2022-03-22 05:18:20|14311.9|14309.9|14311.6|14309.6|14311.9|14309.9|14311.1|14309.1|1
1647926310000|2022-03-22 05:18:30|14311.2|14309.2|14312.1|14310.1|14312.2|14310.2|14311.1|14309.1|10
1647926320000|2022-03-22 05:18:40|14311.9|14309.9|14312.6|14310.6|14312.6|14310.6|14311.9|14309.9|23
1647926330000|2022-03-22 05:18:50|14313.2|14311.2|14313.3|14311.3|14313.3|14311.3|14312.6|14310.6|8
1647926340000|2022-03-22 05:19:00|14313.2|14311.2|14313.1|14311.1|14313.4|14311.4|14312.6|14310.6|5
1647926350000|2022-03-22 05:19:10|14312.9|14310.9|14312.9|14310.9|14313.4|14311.4|14312.4|14310.4|5
1647926360000|2022-03-22 05:19:20|14312.8|14310.8|14313.2|14311.2|14313.4|14311.4|14312.8|14310.8|2
1647926370000|2022-03-22 05:19:30|14313.3|14311.3|14313.1|14311.1|14313.4|14311.4|14313.1|14311.1|2
1647926380000|2022-03-22 05:19:40|14313.2|14311.2|14313.3|14311.3|14313.4|14311.4|14313.1|14311.1|5
1647926390000|2022-03-22 05:19:50|14313.2|14311.2|14313.4|14311.4|14313.9|14311.9|14313.2|14311.2|5
1647926400000|2022-03-22 05:20:00|14313.6|14311.6|14312.9|14310.9|14313.8|14311.8|14312.6|14310.6|2
1647926410000|2022-03-22 05:20:10|14312.8|14310.8|14312.9|14310.9|14313.1|14311.1|14311.7|14309.7|5
1647926420000|2022-03-22 05:20:20|14313.1|14311.1|14313.1|14311.1|14313.2|14311.2|14312.9|14310.9|1
1647926430000|2022-03-22 05:20:30|14313.2|14311.2|14312.9|14310.9|14313.2|14311.2|14312.9|14310.9|1
1647926440000|2022-03-22 05:20:40|14312.3|14310.3|14312.3|14310.3|14312.3|14310.3|14312.2|14310.2|3
1647926450000|2022-03-22 05:20:50|14312.4|14310.4|14311.7|14309.7|14312.4|14310.4|14311.4|14309.4|2
1647926460000|2022-03-22 05:21:00|14311.6|14309.6|14312.2|14310.2|14312.4|14310.4|14311.6|14309.6|1
1647926470000|2022-03-22 05:21:10|14312.3|14310.3|14312.1|14310.1|14312.3|14310.3|14311.8|14309.8|6
1647926480000|2022-03-22 05:21:20|14311.9|14309.9|14312.4|14310.4|14312.7|14310.7|14311.8|14309.8|1
1647926490000|2022-03-22 05:21:30|14312.6|14310.6|14312.1|14310.1|14312.9|14310.9|14311.9|14309.9|3
1647926500000|2022-03-22 05:21:40|14311.9|14309.9|14311.9|14309.9|14312.3|14310.3|14311.7|14309.7|1
1647926510000|2022-03-22 05:21:50|14311.8|14309.8|14312.4|14310.4|14312.8|14310.8|14311.7|14309.7|2
1647926520000|2022-03-22 05:22:00|14312.6|14310.6|14311.7|14309.7|14312.6|14310.6|14311.7|14309.7|1
1647926530000|2022-03-22 05:22:10|14311.8|14309.8|14311.8|14309.8|14312.1|14310.1|14311.7|14309.7|0
1647926540000|2022-03-22 05:22:20|14311.9|14309.9|14312.7|14310.7|14312.7|14310.7|14311.9|14309.9|0
1647926550000|2022-03-22 05:22:30|14312.8|14310.8|14311.8|14309.8|14312.8|14310.8|14311.8|14309.8|3
1647926560000|2022-03-22 05:22:40|14311.9|14309.9|14311.8|14309.8|14312.1|14310.1|14311.7|14309.7|0
1647926570000|2022-03-22 05:22:50|14311.9|14309.9|14311.4|14309.4|14312.1|14310.1|14311.4|14309.4|1
1647926580000|2022-03-22 05:23:00|14311.6|14309.6|14311.2|14309.2|14311.6|14309.6|14311.2|14309.2|0
1647926590000|2022-03-22 05:23:10|14311.3|14309.3|14311.2|14309.2|14311.3|14309.3|14311.2|14309.2|0
1647926600000|2022-03-22 05:23:20|14311.3|14309.3|14311.7|14309.7|14312.7|14310.7|14311.2|14309.2|4
1647926610000|2022-03-22 05:23:30|14311.8|14309.8|14312.7|14310.7|14312.7|14310.7|14311.6|14309.6|0
1647926620000|2022-03-22 05:23:40|14312.4|14310.4|14312.7|14310.7|14312.9|14310.9|14312.2|14310.2|5
1647926630000|2022-03-22 05:23:50|14312.8|14310.8|14312.9|14310.9|14312.9|14310.9|14312.4|14310.4|2
1647926640000|2022-03-22 05:24:00|14312.8|14310.8|14313.6|14311.6|14313.8|14311.8|14312.7|14310.7|4
1647926650000|2022-03-22 05:24:10|14313.7|14311.7|14314.6|14312.6|14314.6|14312.6|14313.6|14311.6|9
1647926660000|2022-03-22 05:24:20|14314.4|14312.4|14314.4|14312.4|14314.8|14312.8|14314.3|14312.3|2
1647926670000|2022-03-22 05:24:30|14314.6|14312.6|14314.6|14312.6|14314.7|14312.7|14314.1|14312.1|5
1647926680000|2022-03-22 05:24:40|14314.4|14312.4|14314.1|14312.1|14314.7|14312.7|14314.1|14312.1|7
1647926690000|2022-03-22 05:24:50|14313.9|14311.9|14313.2|14311.2|14313.9|14311.9|14312.9|14310.9|3
1647926700000|2022-03-22 05:25:00|14313.3|14311.3|14316.3|14314.3|14317.4|14315.4|14313.3|14311.3|37
1647926710000|2022-03-22 05:25:10|14316.4|14314.4|14318.2|14316.2|14318.4|14316.4|14316.1|14314.1|10
1647926720000|2022-03-22 05:25:20|14318.3|14316.3|14317.8|14315.8|14318.6|14316.6|14317.4|14315.4|13
1647926730000|2022-03-22 05:25:30|14317.9|14315.9|14318.3|14316.3|14318.4|14316.4|14317.8|14315.8|4
1647926740000|2022-03-22 05:25:40|14318.7|14316.7|14318.4|14316.4|14319.4|14317.4|14318.1|14316.1|13
1647926750000|2022-03-22 05:25:50|14318.6|14316.6|14318.7|14316.7|14318.9|14316.9|14318.4|14316.4|3
1647926760000|2022-03-22 05:26:00|14318.8|14316.8|14318.7|14316.7|14319.3|14317.3|14318.4|14316.4|17
1647926770000|2022-03-22 05:26:10|14318.6|14316.6|14318.3|14316.3|14318.6|14316.6|14317.7|14315.7|6
1647926780000|2022-03-22 05:26:20|14318.2|14316.2|14318.9|14316.9|14319.3|14317.3|14317.7|14315.7|15
1647926790000|2022-03-22 05:26:30|14319.1|14317.1|14318.4|14316.4|14319.1|14317.1|14318.3|14316.3|0
1647926800000|2022-03-22 05:26:40|14318.3|14316.3|14318.1|14316.1|14318.3|14316.3|14317.9|14315.9|8
1647926810000|2022-03-22 05:26:50|14317.9|14315.9|14318.2|14316.2|14318.4|14316.4|14317.4|14315.4|13
1647926820000|2022-03-22 05:27:00|14318.3|14316.3|14318.6|14316.6|14318.6|14316.6|14318.1|14316.1|4
1647926830000|2022-03-22 05:27:10|14318.4|14316.4|14318.3|14316.3|14318.6|14316.6|14318.3|14316.3|0
1647926840000|2022-03-22 05:27:20|14318.2|14316.2|14317.8|14315.8|14318.4|14316.4|14317.4|14315.4|4
1647926850000|2022-03-22 05:27:30|14317.9|14315.9|14317.3|14315.3|14318.3|14316.3|14316.8|14314.8|5
1647926860000|2022-03-22 05:27:40|14317.2|14315.2|14318.1|14316.1|14318.7|14316.7|14317.1|14315.1|8
1647926870000|2022-03-22 05:27:50|14318.2|14316.2|14318.1|14316.1|14318.3|14316.3|14317.7|14315.7|3
1647926880000|2022-03-22 05:28:00|14318.2|14316.2|14318.4|14316.4|14319.2|14317.2|14318.2|14316.2|16
1647926890000|2022-03-22 05:28:10|14318.3|14316.3|14318.1|14316.1|14318.6|14316.6|14317.8|14315.8|5
1647926900000|2022-03-22 05:28:20|14318.2|14316.2|14318.3|14316.3|14318.4|14316.4|14318.2|14316.2|0
1647926910000|2022-03-22 05:28:30|14318.4|14316.4|14318.7|14316.7|14319.1|14317.1|14318.3|14316.3|2
1647926920000|2022-03-22 05:28:40|14318.6|14316.6|14318.3|14316.3|14319.1|14317.1|14318.2|14316.2|1
1647926930000|2022-03-22 05:28:50|14318.4|14316.4|14319.1|14317.1|14319.3|14317.3|14318.1|14316.1|7
1647926940000|2022-03-22 05:29:00|14318.9|14316.9|14319.4|14317.4|14319.6|14317.6|14318.9|14316.9|2
1647926950000|2022-03-22 05:29:10|14319.1|14317.1|14319.2|14317.2|14319.3|14317.3|14319.1|14317.1|2
1647926960000|2022-03-22 05:29:20|14319.1|14317.1|14319.3|14317.3|14319.4|14317.4|14319.1|14317.1|2
1647926970000|2022-03-22 05:29:30|14319.4|14317.4|14320.6|14318.6|14320.8|14318.8|14319.3|14317.3|8
1647926980000|2022-03-22 05:29:40|14320.7|14318.7|14321.2|14319.2|14321.2|14319.2|14320.3|14318.3|14
1647926990000|2022-03-22 05:29:50|14321.1|14319.1|14321.3|14319.3|14321.6|14319.6|14320.9|14318.9|4
1647927000000|2022-03-22 05:30:00|14321.4|14319.4|14321.1|14319.1|14321.4|14319.4|14320.9|14318.9|7
1647927010000|2022-03-22 05:30:10|14321.2|14319.2|14321.3|14319.3|14321.6|14319.6|14321.1|14319.1|11
1647927020000|2022-03-22 05:30:20|14324.3|14322.3|14323.7|14321.7|14325.2|14323.2|14323.3|14321.3|43
1647927030000|2022-03-22 05:30:30|14323.8|14321.8|14323.2|14321.2|14324.3|14322.3|14322.9|14320.9|9
1647927040000|2022-03-22 05:30:40|14323.3|14321.3|14323.6|14321.6|14324.1|14322.1|14322.8|14320.8|3
1647927050000|2022-03-22 05:30:50|14323.4|14321.4|14322.8|14320.8|14323.6|14321.6|14322.8|14320.8|12
1647927060000|2022-03-22 05:31:00|14322.9|14320.9|14321.1|14319.1|14323.2|14321.2|14321.1|14319.1|25
1647927070000|2022-03-22 05:31:10|14320.9|14318.9|14320.2|14318.2|14321.3|14319.3|14319.9|14317.9|7
1647927080000|2022-03-22 05:31:20|14319.7|14317.7|14318.9|14316.9|14320.3|14318.3|14318.9|14316.9|2
1647927090000|2022-03-22 05:31:30|14319.1|14317.1|14320.3|14318.3|14320.9|14318.9|14318.9|14316.9|7
1647927100000|2022-03-22 05:31:40|14320.4|14318.4|14320.3|14318.3|14320.6|14318.6|14319.9|14317.9|2
1647927110000|2022-03-22 05:31:50|14320.4|14318.4|14320.1|14318.1|14320.6|14318.6|14319.7|14317.7|1
1647927120000|2022-03-22 05:32:00|14320.3|14318.3|14320.7|14318.7|14321.1|14319.1|14319.8|14317.8|8
1647927130000|2022-03-22 05:32:10|14320.6|14318.6|14320.4|14318.4|14320.7|14318.7|14319.1|14317.1|5
1647927140000|2022-03-22 05:32:20|14320.1|14318.1|14319.6|14317.6|14320.4|14318.4|14319.4|14317.4|1
1647927150000|2022-03-22 05:32:30|14319.7|14317.7|14320.1|14318.1|14320.6|14318.6|14319.3|14317.3|4
1647927160000|2022-03-22 05:32:40|14319.9|14317.9|14320.4|14318.4|14320.4|14318.4|14319.8|14317.8|0
1647927170000|2022-03-22 05:32:50|14320.6|14318.6|14320.2|14318.2|14320.6|14318.6|14319.9|14317.9|2
1647927180000|2022-03-22 05:33:00|14320.3|14318.3|14320.7|14318.7|14321.8|14319.8|14320.2|14318.2|5
1647927190000|2022-03-22 05:33:10|14320.9|14318.9|14320.1|14318.1|14321.2|14319.2|14320.1|14318.1|6
1647927200000|2022-03-22 05:33:20|14320.2|14318.2|14321.4|14319.4|14321.4|14319.4|14319.4|14317.4|9
1647927210000|2022-03-22 05:33:30|14321.6|14319.6|14323.6|14321.6|14323.6|14321.6|14321.6|14319.6|11
1647927220000|2022-03-22 05:33:40|14323.9|14321.9|14322.6|14320.6|14323.9|14321.9|14322.4|14320.4|6
1647927230000|2022-03-22 05:33:50|14322.4|14320.4|14323.4|14321.4|14323.7|14321.7|14322.4|14320.4|16
1647927240000|2022-03-22 05:34:00|14323.6|14321.6|14323.6|14321.6|14323.9|14321.9|14323.3|14321.3|1
1647927250000|2022-03-22 05:34:10|14323.7|14321.7|14324.1|14322.1|14324.4|14322.4|14323.3|14321.3|31
1647927260000|2022-03-22 05:34:20|14323.9|14321.9|14324.3|14322.3|14324.4|14322.4|14323.9|14321.9|1
1647927270000|2022-03-22 05:34:30|14324.2|14322.2|14324.2|14322.2|14324.4|14322.4|14323.4|14321.4|4
1647927280000|2022-03-22 05:34:40|14324.1|14322.1|14324.2|14322.2|14324.4|14322.4|14323.9|14321.9|1
1647927290000|2022-03-22 05:34:50|14324.3|14322.3|14323.6|14321.6|14324.3|14322.3|14323.2|14321.2|4
1647927300000|2022-03-22 05:35:00|14323.7|14321.7|14323.3|14321.3|14324.2|14322.2|14323.1|14321.1|18
1647927310000|2022-03-22 05:35:10|14323.2|14321.2|14322.9|14320.9|14323.4|14321.4|14322.7|14320.7|0
1647927320000|2022-03-22 05:35:20|14323.1|14321.1|14322.8|14320.8|14323.3|14321.3|14322.8|14320.8|0
1647927330000|2022-03-22 05:35:30|14322.7|14320.7|14322.8|14320.8|14323.2|14321.2|14322.7|14320.7|3
1647927340000|2022-03-22 05:35:40|14322.9|14320.9|14322.7|14320.7|14323.1|14321.1|14322.4|14320.4|3
1647927350000|2022-03-22 05:35:50|14322.8|14320.8|14323.3|14321.3|14323.7|14321.7|14322.7|14320.7|2
1647927360000|2022-03-22 05:36:00|14323.4|14321.4|14324.8|14322.8|14324.9|14322.9|14323.2|14321.2|11
1647927370000|2022-03-22 05:36:10|14324.9|14322.9|14325.1|14323.1|14325.1|14323.1|14324.6|14322.6|3
1647927380000|2022-03-22 05:36:20|14325.2|14323.2|14324.9|14322.9|14325.2|14323.2|14324.8|14322.8|1
1647927390000|2022-03-22 05:36:30|14325.1|14323.1|14325.7|14323.7|14325.7|14323.7|14324.8|14322.8|16
1647927400000|2022-03-22 05:36:40|14326.2|14324.2|14325.8|14323.8|14326.2|14324.2|14325.4|14323.4|19
1647927410000|2022-03-22 05:36:50|14325.9|14323.9|14327.4|14325.4|14327.4|14325.4|14324.4|14322.4|43
1647927420000|2022-03-22 05:37:00|14328.8|14326.8|14328.8|14326.8|14329.1|14327.1|14327.2|14325.2|31
1647927430000|2022-03-22 05:37:10|14328.9|14326.9|14329.3|14327.3|14329.9|14327.9|14328.7|14326.7|23
1647927440000|2022-03-22 05:37:20|14329.4|14327.4|14330.1|14328.1|14330.1|14328.1|14329.4|14327.4|10
1647927450000|2022-03-22 05:37:30|14329.8|14327.8|14329.8|14327.8|14330.3|14328.3|14329.6|14327.6|12
1647927460000|2022-03-22 05:37:40|14329.9|14327.9|14329.6|14327.6|14329.9|14327.9|14328.8|14326.8|23
1647927470000|2022-03-22 05:37:50|14329.3|14327.3|14328.1|14326.1|14329.4|14327.4|14327.6|14325.6|11
1647927480000|2022-03-22 05:38:00|14328.2|14326.2|14328.3|14326.3|14328.6|14326.6|14327.3|14325.3|8
1647927490000|2022-03-22 05:38:10|14328.4|14326.4|14329.4|14327.4|14329.6|14327.6|14328.2|14326.2|5
1647927500000|2022-03-22 05:38:20|14329.2|14327.2|14329.4|14327.4|14329.8|14327.8|14329.2|14327.2|17
1647927510000|2022-03-22 05:38:30|14329.6|14327.6|14330.3|14328.3|14330.3|14328.3|14329.6|14327.6|3
1647927520000|2022-03-22 05:38:40|14329.7|14327.7|14330.1|14328.1|14330.3|14328.3|14329.7|14327.7|9
1647927530000|2022-03-22 05:38:50|14331.9|14329.9|14333.2|14331.2|14334.1|14332.1|14331.8|14329.8|41
1647927540000|2022-03-22 05:39:00|14333.3|14331.3|14334.2|14332.2|14334.3|14332.3|14333.2|14331.2|26
1647927550000|2022-03-22 05:39:10|14334.3|14332.3|14335.7|14333.7|14335.8|14333.8|14334.1|14332.1|27
1647927560000|2022-03-22 05:39:20|14335.2|14333.2|14338.2|14336.2|14338.8|14336.8|14334.2|14332.2|132
1647927570000|2022-03-22 05:39:30|14338.1|14336.1|14337.6|14335.6|14338.7|14336.7|14337.1|14335.1|43
1647927580000|2022-03-22 05:39:40|14338.2|14336.2|14337.8|14335.8|14338.8|14336.8|14337.7|14335.7|12
1647927590000|2022-03-22 05:39:50|14337.9|14335.9|14336.8|14334.8|14338.3|14336.3|14336.3|14334.3|8
1647927600000|2022-03-22 05:40:00|14336.7|14334.7|14336.3|14334.3|14337.1|14335.1|14336.3|14334.3|11
1647927610000|2022-03-22 05:40:10|14336.4|14334.4|14333.1|14331.1|14336.6|14334.6|14333.1|14331.1|42
1647927620000|2022-03-22 05:40:20|14333.3|14331.3|14333.7|14331.7|14333.8|14331.8|14332.9|14330.9|11
1647927630000|2022-03-22 05:40:30|14333.6|14331.6|14333.7|14331.7|14334.3|14332.3|14332.2|14330.2|27
1647927640000|2022-03-22 05:40:40|14333.6|14331.6|14333.3|14331.3|14334.2|14332.2|14333.2|14331.2|4
1647927650000|2022-03-22 05:40:50|14333.4|14331.4|14332.7|14330.7|14334.1|14332.1|14332.3|14330.3|8
1647927660000|2022-03-22 05:41:00|14332.8|14330.8|14328.8|14326.8|14333.3|14331.3|14328.6|14326.6|31
1647927670000|2022-03-22 05:41:10|14328.4|14326.4|14328.3|14326.3|14329.1|14327.1|14328.3|14326.3|18
1647927680000|2022-03-22 05:41:20|14328.4|14326.4|14327.4|14325.4|14328.4|14326.4|14325.8|14323.8|22
1647927690000|2022-03-22 05:41:30|14327.6|14325.6|14326.6|14324.6|14327.9|14325.9|14326.3|14324.3|9
1647927700000|2022-03-22 05:41:40|14326.4|14324.4|14329.1|14327.1|14329.1|14327.1|14326.3|14324.3|8
1647927710000|2022-03-22 05:41:50|14329.4|14327.4|14328.8|14326.8|14329.4|14327.4|14328.2|14326.2|9
1647927720000|2022-03-22 05:42:00|14328.7|14326.7|14330.7|14328.7|14330.7|14328.7|14328.6|14326.6|2
1647927730000|2022-03-22 05:42:10|14330.2|14328.2|14332.1|14330.1|14332.1|14330.1|14329.3|14327.3|33
1647927740000|2022-03-22 05:42:20|14331.9|14329.9|14329.7|14327.7|14332.1|14330.1|14329.7|14327.7|7
1647927750000|2022-03-22 05:42:30|14329.6|14327.6|14327.4|14325.4|14329.8|14327.8|14327.1|14325.1|6
1647927760000|2022-03-22 05:42:40|14327.3|14325.3|14326.8|14324.8|14327.6|14325.6|14326.7|14324.7|2
1647927770000|2022-03-22 05:42:50|14326.7|14324.7|14326.6|14324.6|14326.7|14324.7|14326.1|14324.1|5
1647927780000|2022-03-22 05:43:00|14326.4|14324.4|14326.9|14324.9|14327.2|14325.2|14324.4|14322.4|22
1647927790000|2022-03-22 05:43:10|14327.1|14325.1|14327.8|14325.8|14328.8|14326.8|14326.6|14324.6|11
1647927800000|2022-03-22 05:43:20|14327.7|14325.7|14328.6|14326.6|14329.6|14327.6|14327.3|14325.3|7
1647927810000|2022-03-22 05:43:30|14328.7|14326.7|14328.1|14326.1|14329.2|14327.2|14327.4|14325.4|2
1647927820000|2022-03-22 05:43:40|14327.9|14325.9|14328.8|14326.8|14329.1|14327.1|14327.6|14325.6|3
1647927830000|2022-03-22 05:43:50|14328.7|14326.7|14329.1|14327.1|14329.1|14327.1|14327.9|14325.9|2
1647927840000|2022-03-22 05:44:00|14329.2|14327.2|14330.1|14328.1|14330.3|14328.3|14329.2|14327.2|5
1647927850000|2022-03-22 05:44:10|14330.2|14328.2|14330.1|14328.1|14330.4|14328.4|14329.7|14327.7|1
1647927860000|2022-03-22 05:44:20|14329.9|14327.9|14327.6|14325.6|14329.9|14327.9|14327.6|14325.6|10
1647927870000|2022-03-22 05:44:30|14327.7|14325.7|14330.2|14328.2|14330.2|14328.2|14327.7|14325.7|6
1647927880000|2022-03-22 05:44:40|14330.1|14328.1|14331.6|14329.6|14331.9|14329.9|14329.7|14327.7|2
1647927890000|2022-03-22 05:44:50|14331.4|14329.4|14332.4|14330.4|14332.4|14330.4|14331.1|14329.1|11
1647927900000|2022-03-22 05:45:00|14332.3|14330.3|14332.8|14330.8|14333.4|14331.4|14332.3|14330.3|9
1647927910000|2022-03-22 05:45:10|14332.9|14330.9|14335.1|14333.1|14335.4|14333.4|14332.9|14330.9|21
1647927920000|2022-03-22 05:45:20|14334.7|14332.7|14334.9|14332.9|14336.2|14334.2|14334.4|14332.4|55
1647927930000|2022-03-22 05:45:30|14334.8|14332.8|14334.2|14332.2|14335.3|14333.3|14334.2|14332.2|15
1647927940000|2022-03-22 05:45:40|14334.3|14332.3|14332.3|14330.3|14334.8|14332.8|14331.7|14329.7|23
1647927950000|2022-03-22 05:45:50|14332.4|14330.4|14334.2|14332.2|14334.2|14332.2|14332.3|14330.3|6
1647927960000|2022-03-22 05:46:00|14334.3|14332.3|14334.1|14332.1|14334.8|14332.8|14333.7|14331.7|9
1647927970000|2022-03-22 05:46:10|14334.2|14332.2|14333.8|14331.8|14335.3|14333.3|14333.8|14331.8|6
1647927980000|2022-03-22 05:46:20|14333.9|14331.9|14334.2|14332.2|14335.3|14333.3|14333.8|14331.8|2
1647927990000|2022-03-22 05:46:30|14334.3|14332.3|14334.4|14332.4|14334.4|14332.4|14333.3|14331.3|11
1647928000000|2022-03-22 05:46:40|14334.1|14332.1|14334.1|14332.1|14334.3|14332.3|14333.8|14331.8|3
1647928010000|2022-03-22 05:46:50|14334.2|14332.2|14333.8|14331.8|14334.3|14332.3|14333.2|14331.2|4
1647928020000|2022-03-22 05:47:00|14333.6|14331.6|14334.1|14332.1|14334.2|14332.2|14332.8|14330.8|4
1647928030000|2022-03-22 05:47:10|14334.2|14332.2|14334.1|14332.1|14334.3|14332.3|14334.1|14332.1|0
1647928040000|2022-03-22 05:47:20|14334.2|14332.2|14334.3|14332.3|14334.3|14332.3|14332.3|14330.3|17
1647928050000|2022-03-22 05:47:30|14334.4|14332.4|14332.9|14330.9|14334.4|14332.4|14332.8|14330.8|10
1647928060000|2022-03-22 05:47:40|14333.2|14331.2|14332.8|14330.8|14333.8|14331.8|14332.8|14330.8|6
1647928070000|2022-03-22 05:47:50|14332.7|14330.7|14333.2|14331.2|14333.9|14331.9|14332.6|14330.6|6
1647928080000|2022-03-22 05:48:00|14333.3|14331.3|14334.1|14332.1|14334.1|14332.1|14333.2|14331.2|2
1647928090000|2022-03-22 05:48:10|14333.9|14331.9|14335.7|14333.7|14335.7|14333.7|14333.8|14331.8|10
1647928100000|2022-03-22 05:48:20|14335.6|14333.6|14336.7|14334.7|14337.8|14335.8|14335.2|14333.2|38
1647928110000|2022-03-22 05:48:30|14336.8|14334.8|14335.8|14333.8|14336.8|14334.8|14335.6|14333.6|5
1647928120000|2022-03-22 05:48:40|14335.7|14333.7|14335.4|14333.4|14335.9|14333.9|14335.1|14333.1|1
1647928130000|2022-03-22 05:48:50|14335.6|14333.6|14335.6|14333.6|14335.8|14333.8|14335.1|14333.1|2
1647928140000|2022-03-22 05:49:00|14335.3|14333.3|14336.6|14334.6|14336.6|14334.6|14334.6|14332.6|13
1647928150000|2022-03-22 05:49:10|14336.7|14334.7|14337.8|14335.8|14337.8|14335.8|14335.9|14333.9|6
1647928160000|2022-03-22 05:49:20|14337.9|14335.9|14337.3|14335.3|14338.1|14336.1|14336.8|14334.8|6
1647928170000|2022-03-22 05:49:30|14337.4|14335.4|14337.1|14335.1|14337.9|14335.9|14336.9|14334.9|7
1647928180000|2022-03-22 05:49:40|14337.2|14335.2|14337.3|14335.3|14337.9|14335.9|14337.1|14335.1|6
1647928190000|2022-03-22 05:49:50|14337.2|14335.2|14337.3|14335.3|14338.3|14336.3|14336.9|14334.9|14
1647928200000|2022-03-22 05:50:00|14337.2|14335.2|14340.1|14338.1|14340.1|14338.1|14337.1|14335.1|19
1647928210000|2022-03-22 05:50:10|14339.9|14337.9|14340.6|14338.6|14340.7|14338.7|14339.3|14337.3|11
1647928220000|2022-03-22 05:50:20|14340.7|14338.7|14341.6|14339.6|14342.2|14340.2|14340.6|14338.6|27
1647928230000|2022-03-22 05:50:30|14341.4|14339.4|14341.6|14339.6|14342.2|14340.2|14341.1|14339.1|17
1647928240000|2022-03-22 05:50:40|14341.4|14339.4|14342.1|14340.1|14342.1|14340.1|14341.4|14339.4|2
1647928250000|2022-03-22 05:50:50|14342.2|14340.2|14340.7|14338.7|14342.3|14340.3|14340.3|14338.3|11
1647928260000|2022-03-22 05:51:00|14340.8|14338.8|14341.3|14339.3|14341.4|14339.4|14340.4|14338.4|14
1647928270000|2022-03-22 05:51:10|14341.4|14339.4|14338.6|14336.6|14341.4|14339.4|14337.9|14335.9|27
1647928280000|2022-03-22 05:51:20|14338.3|14336.3|14337.8|14335.8|14338.7|14336.7|14337.8|14335.8|3
1647928290000|2022-03-22 05:51:30|14337.4|14335.4|14337.6|14335.6|14337.8|14335.8|14337.3|14335.3|3
1647928300000|2022-03-22 05:51:40|14337.7|14335.7|14337.7|14335.7|14338.1|14336.1|14337.1|14335.1|2
1647928310000|2022-03-22 05:51:50|14337.8|14335.8|14337.7|14335.7|14338.6|14336.6|14337.7|14335.7|3
1647928320000|2022-03-22 05:52:00|14337.6|14335.6|14338.3|14336.3|14338.9|14336.9|14337.6|14335.6|18
1647928330000|2022-03-22 05:52:10|14338.4|14336.4|14338.6|14336.6|14338.6|14336.6|14338.2|14336.2|3
1647928340000|2022-03-22 05:52:20|14338.8|14336.8|14338.8|14336.8|14338.9|14336.9|14338.2|14336.2|22
1647928350000|2022-03-22 05:52:30|14338.7|14336.7|14337.6|14335.6|14338.8|14336.8|14337.1|14335.1|23
1647928360000|2022-03-22 05:52:40|14337.1|14335.1|14335.8|14333.8|14337.6|14335.6|14335.7|14333.7|13
1647928370000|2022-03-22 05:52:50|14335.9|14333.9|14336.6|14334.6|14336.8|14334.8|14334.1|14332.1|22
1647928380000|2022-03-22 05:53:00|14336.7|14334.7|14338.2|14336.2|14338.4|14336.4|14336.6|14334.6|12
1647928390000|2022-03-22 05:53:10|14338.1|14336.1|14338.2|14336.2|14338.3|14336.3|14337.1|14335.1|6
1647928400000|2022-03-22 05:53:20|14338.4|14336.4|14339.3|14337.3|14339.3|14337.3|14338.2|14336.2|2
1647928410000|2022-03-22 05:53:30|14339.2|14337.2|14341.7|14339.7|14341.9|14339.9|14339.1|14337.1|16
1647928420000|2022-03-22 05:53:40|14341.8|14339.8|14341.7|14339.7|14342.2|14340.2|14341.6|14339.6|22
1647928430000|2022-03-22 05:53:50|14341.6|14339.6|14341.8|14339.8|14341.8|14339.8|14341.4|14339.4|9
1647928440000|2022-03-22 05:54:00|14341.7|14339.7|14342.1|14340.1|14342.4|14340.4|14341.3|14339.3|15
1647928450000|2022-03-22 05:54:10|14342.3|14340.3|14343.1|14341.1|14343.8|14341.8|14341.8|14339.8|64
1647928460000|2022-03-22 05:54:20|14342.9|14340.9|14343.2|14341.2|14343.3|14341.3|14342.9|14340.9|12
1647928470000|2022-03-22 05:54:30|14343.1|14341.1|14342.1|14340.1|14343.2|14341.2|14340.6|14338.6|7
1647928480000|2022-03-22 05:54:40|14341.9|14339.9|14340.6|14338.6|14341.9|14339.9|14340.6|14338.6|2
1647928490000|2022-03-22 05:54:50|14340.7|14338.7|14340.3|14338.3|14341.1|14339.1|14340.2|14338.2|2
1647928500000|2022-03-22 05:55:00|14340.4|14338.4|14340.1|14338.1|14340.9|14338.9|14339.6|14337.6|5
1647928510000|2022-03-22 05:55:10|14339.9|14337.9|14340.4|14338.4|14340.7|14338.7|14339.7|14337.7|4
1647928520000|2022-03-22 05:55:20|14340.6|14338.6|14340.6|14338.6|14341.2|14339.2|14340.4|14338.4|1
1647928530000|2022-03-22 05:55:30|14340.7|14338.7|14339.6|14337.6|14341.7|14339.7|14339.2|14337.2|5
1647928540000|2022-03-22 05:55:40|14339.7|14337.7|14339.6|14337.6|14340.2|14338.2|14339.3|14337.3|11
1647928550000|2022-03-22 05:55:50|14339.7|14337.7|14339.1|14337.1|14339.7|14337.7|14338.4|14336.4|15
1647928560000|2022-03-22 05:56:00|14339.2|14337.2|14339.4|14337.4|14339.8|14337.8|14338.9|14336.9|5
1647928570000|2022-03-22 05:56:10|14339.6|14337.6|14339.8|14337.8|14340.6|14338.6|14339.4|14337.4|10
1647928580000|2022-03-22 05:56:20|14339.7|14337.7|14339.7|14337.7|14339.8|14337.8|14338.9|14336.9|3
1647928590000|2022-03-22 05:56:30|14339.6|14337.6|14340.2|14338.2|14340.3|14338.3|14339.3|14337.3|2
1647928600000|2022-03-22 05:56:40|14340.4|14338.4|14339.6|14337.6|14340.4|14338.4|14339.2|14337.2|4
1647928610000|2022-03-22 05:56:50|14339.4|14337.4|14339.6|14337.6|14339.7|14337.7|14338.9|14336.9|5
1647928620000|2022-03-22 05:57:00|14339.4|14337.4|14339.6|14337.6|14340.1|14338.1|14339.4|14337.4|6
1647928630000|2022-03-22 05:57:10|14339.4|14337.4|14340.6|14338.6|14340.9|14338.9|14339.2|14337.2|19
1647928640000|2022-03-22 05:57:20|14340.4|14338.4|14340.2|14338.2|14340.6|14338.6|14340.2|14338.2|2
1647928650000|2022-03-22 05:57:30|14340.1|14338.1|14339.9|14337.9|14340.1|14338.1|14339.9|14337.9|0
1647928660000|2022-03-22 05:57:40|14340.1|14338.1|14340.7|14338.7|14341.4|14339.4|14340.1|14338.1|11
1647928670000|2022-03-22 05:57:50|14340.8|14338.8|14340.7|14338.7|14341.1|14339.1|14340.7|14338.7|2
1647928680000|2022-03-22 05:58:00|14340.8|14338.8|14339.3|14337.3|14340.8|14338.8|14339.2|14337.2|12
1647928690000|2022-03-22 05:58:10|14339.4|14337.4|14338.6|14336.6|14339.4|14337.4|14338.6|14336.6|9
1647928700000|2022-03-22 05:58:20|14338.4|14336.4|14337.8|14335.8|14338.8|14336.8|14337.7|14335.7|4
1647928710000|2022-03-22 05:58:30|14337.9|14335.9|14337.9|14335.9|14338.6|14336.6|14337.4|14335.4|1
1647928720000|2022-03-22 05:58:40|14338.1|14336.1|14338.4|14336.4|14338.8|14336.8|14337.8|14335.8|1
1647928730000|2022-03-22 05:58:50|14338.6|14336.6|14338.6|14336.6|14338.8|14336.8|14338.1|14336.1|4
1647928740000|2022-03-22 05:59:00|14338.4|14336.4|14337.3|14335.3|14338.4|14336.4|14337.2|14335.2|14
1647928750000|2022-03-22 05:59:10|14337.4|14335.4|14336.4|14334.4|14337.6|14335.6|14336.3|14334.3|6
1647928760000|2022-03-22 05:59:20|14336.6|14334.6|14337.3|14335.3|14337.3|14335.3|14336.1|14334.1|10
1647928770000|2022-03-22 05:59:30|14337.2|14335.2|14336.8|14334.8|14337.6|14335.6|14336.2|14334.2|11
1647928780000|2022-03-22 05:59:40|14337.1|14335.1|14336.7|14334.7|14337.1|14335.1|14336.2|14334.2|13
1647928790000|2022-03-22 05:59:50|14337.3|14335.3|14337.6|14335.6|14338.7|14336.7|14337.1|14335.1|15
1647928800000|2022-03-22 06:00:00|14337.7|14335.7|14337.3|14335.3|14338.1|14336.1|14337.2|14335.2|15
1647928810000|2022-03-22 06:00:10|14337.4|14335.4|14337.2|14335.2|14337.7|14335.7|14337.1|14335.1|9
1647928820000|2022-03-22 06:00:20|14337.3|14335.3|14336.4|14334.4|14337.3|14335.3|14336.2|14334.2|8
1647928830000|2022-03-22 06:00:30|14336.6|14334.6|14331.8|14329.8|14336.7|14334.7|14331.8|14329.8|33
1647928840000|2022-03-22 06:00:40|14331.9|14329.9|14331.9|14329.9|14332.8|14330.8|14331.8|14329.8|20
1647928850000|2022-03-22 06:00:50|14331.8|14329.8|14331.9|14329.9|14332.6|14330.6|14331.3|14329.3|29
1647928860000|2022-03-22 06:01:00|14332.1|14330.1|14334.1|14332.1|14334.2|14332.2|14331.9|14329.9|7
1647928870000|2022-03-22 06:01:10|14333.9|14331.9|14334.3|14332.3|14334.4|14332.4|14333.7|14331.7|4
1647928880000|2022-03-22 06:01:20|14334.4|14332.4|14334.9|14332.9|14335.3|14333.3|14334.2|14332.2|6
1647928890000|2022-03-22 06:01:30|14335.1|14333.1|14334.7|14332.7|14335.6|14333.6|14334.7|14332.7|17
1647928900000|2022-03-22 06:01:40|14334.8|14332.8|14337.6|14335.6|14337.6|14335.6|14334.4|14332.4|12
1647928910000|2022-03-22 06:01:50|14338.6|14336.6|14337.8|14335.8|14338.6|14336.6|14337.3|14335.3|19
1647928920000|2022-03-22 06:02:00|14337.7|14335.7|14338.4|14336.4|14338.6|14336.6|14337.7|14335.7|3
1647928930000|2022-03-22 06:02:10|14338.3|14336.3|14338.4|14336.4|14338.6|14336.6|14337.9|14335.9|4
1647928940000|2022-03-22 06:02:20|14338.3|14336.3|14339.4|14337.4|14339.4|14337.4|14338.2|14336.2|11
1647928950000|2022-03-22 06:02:30|14339.6|14337.6|14340.6|14338.6|14340.9|14338.9|14339.6|14337.6|10
1647928960000|2022-03-22 06:02:40|14340.7|14338.7|14341.4|14339.4|14341.8|14339.8|14340.6|14338.6|6
1647928970000|2022-03-22 06:02:50|14341.6|14339.6|14340.8|14338.8|14341.6|14339.6|14340.8|14338.8|14
1647928980000|2022-03-22 06:03:00|14341.2|14339.2|14344.7|14342.7|14344.7|14342.7|14340.8|14338.8|56
1647928990000|2022-03-22 06:03:10|14344.8|14342.8|14347.4|14345.4|14347.9|14345.9|14344.7|14342.7|39
1647929000000|2022-03-22 06:03:20|14347.6|14345.6|14349.1|14347.1|14349.2|14347.2|14347.4|14345.4|47
1647929010000|2022-03-22 06:03:30|14349.2|14347.2|14349.9|14347.9|14350.1|14348.1|14349.1|14347.1|38
1647929020000|2022-03-22 06:03:40|14349.8|14347.8|14350.7|14348.7|14350.7|14348.7|14349.8|14347.8|17
1647929030000|2022-03-22 06:03:50|14350.6|14348.6|14350.2|14348.2|14350.7|14348.7|14350.2|14348.2|19
1647929040000|2022-03-22 06:04:00|14350.1|14348.1|14349.1|14347.1|14350.1|14348.1|14348.7|14346.7|12
1647929050000|2022-03-22 06:04:10|14349.2|14347.2|14347.2|14345.2|14349.6|14347.6|14345.6|14343.6|18
1647929060000|2022-03-22 06:04:20|14347.3|14345.3|14346.4|14344.4|14347.3|14345.3|14345.4|14343.4|17
1647929070000|2022-03-22 06:04:30|14346.7|14344.7|14346.3|14344.3|14346.7|14344.7|14345.9|14343.9|5
1647929080000|2022-03-22 06:04:40|14346.2|14344.2|14346.1|14344.1|14346.4|14344.4|14345.8|14343.8|1
1647929090000|2022-03-22 06:04:50|14345.9|14343.9|14345.8|14343.8|14346.2|14344.2|14345.6|14343.6|0
1647929100000|2022-03-22 06:05:00|14345.9|14343.9|14344.7|14342.7|14346.1|14344.1|14344.7|14342.7|8
1647929110000|2022-03-22 06:05:10|14346.3|14344.3|14344.7|14342.7|14346.3|14344.3|14343.9|14341.9|27
1647929120000|2022-03-22 06:05:20|14344.8|14342.8|14344.1|14342.1|14344.8|14342.8|14342.6|14340.6|7
1647929130000|2022-03-22 06:05:30|14343.9|14341.9|14343.8|14341.8|14344.4|14342.4|14343.8|14341.8|1
1647929140000|2022-03-22 06:05:40|14343.9|14341.9|14344.3|14342.3|14344.7|14342.7|14343.8|14341.8|4
1647929150000|2022-03-22 06:05:50|14344.2|14342.2|14344.3|14342.3|14345.3|14343.3|14344.1|14342.1|7
1647929160000|2022-03-22 06:06:00|14344.2|14342.2|14344.8|14342.8|14344.8|14342.8|14344.1|14342.1|1
1647929170000|2022-03-22 06:06:10|14344.7|14342.7|14344.2|14342.2|14344.8|14342.8|14344.1|14342.1|9
1647929180000|2022-03-22 06:06:20|14344.3|14342.3|14344.4|14342.4|14344.6|14342.6|14344.3|14342.3|1
1647929190000|2022-03-22 06:06:30|14344.6|14342.6|14344.3|14342.3|14344.6|14342.6|14344.1|14342.1|2
1647929200000|2022-03-22 06:06:40|14344.2|14342.2|14344.2|14342.2|14344.2|14342.2|14343.3|14341.3|1
1647929210000|2022-03-22 06:06:50|14344.8|14342.8|14344.1|14342.1|14344.8|14342.8|14344.1|14342.1|1
1647929220000|2022-03-22 06:07:00|14344.2|14342.2|14343.1|14341.1|14344.3|14342.3|14343.1|14341.1|3
1647929230000|2022-03-22 06:07:10|14342.3|14340.3|14342.1|14340.1|14342.3|14340.3|14341.8|14339.8|5
1647929240000|2022-03-22 06:07:20|14341.9|14339.9|14341.9|14339.9|14342.1|14340.1|14341.6|14339.6|3
1647929250000|2022-03-22 06:07:30|14341.8|14339.8|14341.6|14339.6|14341.9|14339.9|14340.3|14338.3|17
1647929260000|2022-03-22 06:07:40|14341.4|14339.4|14341.9|14339.9|14341.9|14339.9|14341.2|14339.2|2
1647929270000|2022-03-22 06:07:50|14341.8|14339.8|14344.3|14342.3|14344.8|14342.8|14341.8|14339.8|15
1647929280000|2022-03-22 06:08:00|14344.2|14342.2|14344.1|14342.1|14345.7|14343.7|14344.1|14342.1|7
1647929290000|2022-03-22 06:08:10|14343.9|14341.9|14344.3|14342.3|14344.4|14342.4|14343.9|14341.9|0
1647929300000|2022-03-22 06:08:20|14344.4|14342.4|14345.2|14343.2|14345.2|14343.2|14344.2|14342.2|3
1647929310000|2022-03-22 06:08:30|14345.3|14343.3|14345.7|14343.7|14345.8|14343.8|14345.1|14343.1|5
1647929320000|2022-03-22 06:08:40|14345.4|14343.4|14344.3|14342.3|14345.4|14343.4|14343.9|14341.9|1
1647929330000|2022-03-22 06:08:50|14344.2|14342.2|14343.9|14341.9|14344.3|14342.3|14343.2|14341.2|8
1647929340000|2022-03-22 06:09:00|14343.8|14341.8|14344.4|14342.4|14344.4|14342.4|14343.6|14341.6|3
1647929350000|2022-03-22 06:09:10|14344.3|14342.3|14344.2|14342.2|14345.3|14343.3|14344.2|14342.2|3
1647929360000|2022-03-22 06:09:20|14344.3|14342.3|14343.8|14341.8|14344.4|14342.4|14343.7|14341.7|5
1647929370000|2022-03-22 06:09:30|14343.9|14341.9|14343.3|14341.3|14344.3|14342.3|14342.8|14340.8|7
1647929380000|2022-03-22 06:09:40|14343.4|14341.4|14342.6|14340.6|14343.6|14341.6|14340.6|14338.6|26
1647929390000|2022-03-22 06:09:50|14342.4|14340.4|14342.2|14340.2|14342.7|14340.7|14341.6|14339.6|14
1647929400000|2022-03-22 06:10:00|14341.6|14339.6|14342.2|14340.2|14342.2|14340.2|14341.6|14339.6|6
1647929410000|2022-03-22 06:10:10|14342.1|14340.1|14342.3|14340.3|14342.6|14340.6|14341.9|14339.9|4
1647929420000|2022-03-22 06:10:20|14342.2|14340.2|14342.3|14340.3|14342.3|14340.3|14341.7|14339.7|1
1647929430000|2022-03-22 06:10:30|14342.2|14340.2|14341.2|14339.2|14342.2|14340.2|14340.9|14338.9|4
1647929440000|2022-03-22 06:10:40|14341.4|14339.4|14341.3|14339.3|14343.6|14341.6|14341.3|14339.3|31
1647929450000|2022-03-22 06:10:50|14341.2|14339.2|14338.9|14336.9|14341.2|14339.2|14338.6|14336.6|19
1647929460000|2022-03-22 06:11:00|14339.1|14337.1|14338.7|14336.7|14339.1|14337.1|14337.8|14335.8|11
1647929470000|2022-03-22 06:11:10|14338.6|14336.6|14339.8|14337.8|14339.9|14337.9|14338.3|14336.3|4
1647929480000|2022-03-22 06:11:20|14339.7|14337.7|14341.4|14339.4|14342.1|14340.1|14339.4|14337.4|19
1647929490000|2022-03-22 06:11:30|14341.7|14339.7|14340.6|14338.6|14341.8|14339.8|14340.3|14338.3|2
1647929500000|2022-03-22 06:11:40|14340.7|14338.7|14339.8|14337.8|14341.2|14339.2|14339.8|14337.8|8
1647929510000|2022-03-22 06:11:50|14339.7|14337.7|14340.1|14338.1|14340.2|14338.2|14339.4|14337.4|5
1647929520000|2022-03-22 06:12:00|14340.2|14338.2|14340.6|14338.6|14340.6|14338.6|14339.9|14337.9|9
1647929530000|2022-03-22 06:12:10|14341.4|14339.4|14341.2|14339.2|14341.4|14339.4|14340.9|14338.9|4
1647929540000|2022-03-22 06:12:20|14341.1|14339.1|14341.4|14339.4|14341.6|14339.6|14340.9|14338.9|0
1647929550000|2022-03-22 06:12:30|14341.3|14339.3|14341.2|14339.2|14341.6|14339.6|14341.1|14339.1|1
1647929560000|2022-03-22 06:12:40|14340.9|14338.9|14341.3|14339.3|14341.3|14339.3|14340.8|14338.8|5
1647929570000|2022-03-22 06:12:50|14342.2|14340.2|14342.1|14340.1|14342.2|14340.2|14341.3|14339.3|2
1647929580000|2022-03-22 06:13:00|14342.2|14340.2|14342.4|14340.4|14342.7|14340.7|14341.6|14339.6|3
1647929590000|2022-03-22 06:13:10|14342.3|14340.3|14344.2|14342.2|14344.2|14342.2|14342.2|14340.2|4
1647929600000|2022-03-22 06:13:20|14344.3|14342.3|14345.6|14343.6|14345.7|14343.7|14343.8|14341.8|14
1647929610000|2022-03-22 06:13:30|14345.4|14343.4|14346.4|14344.4|14347.1|14345.1|14345.2|14343.2|13
1647929620000|2022-03-22 06:13:40|14346.7|14344.7|14346.1|14344.1|14346.7|14344.7|14345.9|14343.9|5
1647929630000|2022-03-22 06:13:50|14345.9|14343.9|14344.3|14342.3|14345.9|14343.9|14344.3|14342.3|6
1647929640000|2022-03-22 06:14:00|14344.4|14342.4|14343.6|14341.6|14344.7|14342.7|14343.4|14341.4|3
1647929650000|2022-03-22 06:14:10|14343.9|14341.9|14343.9|14341.9|14344.1|14342.1|14343.2|14341.2|2
1647929660000|2022-03-22 06:14:20|14344.1|14342.1|14343.6|14341.6|14344.2|14342.2|14343.1|14341.1|4
1647929670000|2022-03-22 06:14:30|14343.7|14341.7|14342.7|14340.7|14343.9|14341.9|14342.7|14340.7|1
1647929680000|2022-03-22 06:14:40|14342.9|14340.9|14343.8|14341.8|14344.1|14342.1|14342.9|14340.9|2
1647929690000|2022-03-22 06:14:50|14343.7|14341.7|14343.3|14341.3|14344.1|14342.1|14343.3|14341.3|0
1647929700000|2022-03-22 06:15:00|14343.7|14341.7|14344.2|14342.2|14344.2|14342.2|14342.9|14340.9|4
1647929710000|2022-03-22 06:15:10|14344.8|14342.8|14344.4|14342.4|14345.2|14343.2|14344.3|14342.3|6
1647929720000|2022-03-22 06:15:20|14345.1|14343.1|14345.2|14343.2|14345.2|14343.2|14345.1|14343.1|2
1647929730000|2022-03-22 06:15:30|14345.1|14343.1|14345.8|14343.8|14345.8|14343.8|14344.8|14342.8|1
1647929740000|2022-03-22 06:15:40|14345.7|14343.7|14346.4|14344.4|14346.4|14344.4|14345.3|14343.3|0
1647929750000|2022-03-22 06:15:50|14346.3|14344.3|14345.9|14343.9|14346.3|14344.3|14345.8|14343.8|0
1647929760000|2022-03-22 06:16:00|14345.8|14343.8|14345.4|14343.4|14345.8|14343.8|14345.4|14343.4|1
1647929770000|2022-03-22 06:16:10|14345.3|14343.3|14344.3|14342.3|14345.3|14343.3|14344.3|14342.3|9
1647929780000|2022-03-22 06:16:20|14344.2|14342.2|14347.1|14345.1|14348.6|14346.6|14344.2|14342.2|30
1647929790000|2022-03-22 06:16:30|14347.2|14345.2|14346.9|14344.9|14347.6|14345.6|14346.8|14344.8|4
1647929800000|2022-03-22 06:16:40|14346.8|14344.8|14347.9|14345.9|14348.2|14346.2|14346.7|14344.7|2
1647929810000|2022-03-22 06:16:50|14348.3|14346.3|14347.6|14345.6|14349.3|14347.3|14347.6|14345.6|19
1647929820000|2022-03-22 06:17:00|14347.7|14345.7|14352.7|14350.7|14353.1|14351.1|14347.1|14345.1|74
1647929830000|2022-03-22 06:17:10|14352.8|14350.8|14350.8|14348.8|14352.8|14350.8|14350.1|14348.1|14
1647929840000|2022-03-22 06:17:20|14350.7|14348.7|14353.3|14351.3|14353.7|14351.7|14350.6|14348.6|20
1647929850000|2022-03-22 06:17:30|14353.2|14351.2|14353.3|14351.3|14353.7|14351.7|14352.8|14350.8|14
1647929860000|2022-03-22 06:17:40|14353.2|14351.2|14353.1|14351.1|14353.4|14351.4|14352.8|14350.8|9
1647929870000|2022-03-22 06:17:50|14353.2|14351.2|14353.6|14351.6|14353.7|14351.7|14353.1|14351.1|12
1647929880000|2022-03-22 06:18:00|14353.8|14351.8|14352.8|14350.8|14354.1|14352.1|14352.8|14350.8|21
1647929890000|2022-03-22 06:18:10|14352.9|14350.9|14353.4|14351.4|14353.7|14351.7|14352.8|14350.8|6
1647929900000|2022-03-22 06:18:20|14353.7|14351.7|14355.2|14353.2|14357.4|14355.4|14353.6|14351.6|138
1647929910000|2022-03-22 06:18:30|14355.3|14353.3|14354.9|14352.9|14355.3|14353.3|14354.3|14352.3|20
1647929920000|2022-03-22 06:18:40|14354.8|14352.8|14354.3|14352.3|14355.1|14353.1|14354.3|14352.3|6
1647929930000|2022-03-22 06:18:50|14354.4|14352.4|14354.7|14352.7|14355.2|14353.2|14354.3|14352.3|8
1647929940000|2022-03-22 06:19:00|14354.9|14352.9|14355.3|14353.3|14355.4|14353.4|14354.8|14352.8|3
1647929950000|2022-03-22 06:19:10|14355.2|14353.2|14354.3|14352.3|14355.2|14353.2|14354.2|14352.2|13
1647929960000|2022-03-22 06:19:20|14354.2|14352.2|14354.1|14352.1|14354.3|14352.3|14354.1|14352.1|6
1647929970000|2022-03-22 06:19:30|14353.9|14351.9|14353.7|14351.7|14354.2|14352.2|14353.4|14351.4|10
1647929980000|2022-03-22 06:19:40|14353.6|14351.6|14353.2|14351.2|14353.6|14351.6|14352.7|14350.7|10
1647929990000|2022-03-22 06:19:50|14353.1|14351.1|14348.1|14346.1|14353.4|14351.4|14347.1|14345.1|66
1647930000000|2022-03-22 06:20:00|14347.9|14345.9|14348.3|14346.3|14349.3|14347.3|14347.9|14345.9|15
1647930010000|2022-03-22 06:20:10|14348.2|14346.2|14347.3|14345.3|14348.8|14346.8|14347.3|14345.3|14
1647930020000|2022-03-22 06:20:20|14347.4|14345.4|14349.3|14347.3|14349.6|14347.6|14347.4|14345.4|5
1647930030000|2022-03-22 06:20:30|14349.4|14347.4|14350.3|14348.3|14350.7|14348.7|14348.8|14346.8|12
1647930040000|2022-03-22 06:20:40|14350.2|14348.2|14349.7|14347.7|14350.2|14348.2|14349.4|14347.4|9
1647930050000|2022-03-22 06:20:50|14349.6|14347.6|14351.1|14349.1|14351.1|14349.1|14349.3|14347.3|10
1647930060000|2022-03-22 06:21:00|14350.4|14348.4|14350.6|14348.6|14350.6|14348.6|14349.9|14347.9|2
1647930070000|2022-03-22 06:21:10|14350.7|14348.7|14352.3|14350.3|14352.4|14350.4|14350.6|14348.6|7
1647930080000|2022-03-22 06:21:20|14352.2|14350.2|14351.3|14349.3|14352.3|14350.3|14351.1|14349.1|3
1647930090000|2022-03-22 06:21:30|14351.6|14349.6|14351.8|14349.8|14352.4|14350.4|14350.8|14348.8|6
1647930100000|2022-03-22 06:21:40|14351.9|14349.9|14351.3|14349.3|14352.1|14350.1|14351.1|14349.1|3
1647930110000|2022-03-22 06:21:50|14351.2|14349.2|14351.1|14349.1|14351.4|14349.4|14350.8|14348.8|2
1647930120000|2022-03-22 06:22:00|14350.9|14348.9|14350.3|14348.3|14351.2|14349.2|14350.3|14348.3|9
1647930130000|2022-03-22 06:22:10|14350.2|14348.2|14349.7|14347.7|14350.2|14348.2|14349.4|14347.4|0
1647930140000|2022-03-22 06:22:20|14349.6|14347.6|14349.6|14347.6|14349.9|14347.9|14349.4|14347.4|0
1647930150000|2022-03-22 06:22:30|14349.4|14347.4|14349.3|14347.3|14349.6|14347.6|14349.1|14347.1|7
1647930160000|2022-03-22 06:22:40|14349.2|14347.2|14348.3|14346.3|14349.4|14347.4|14348.3|14346.3|5
1647930170000|2022-03-22 06:22:50|14348.4|14346.4|14348.6|14346.6|14348.9|14346.9|14348.2|14346.2|8
1647930180000|2022-03-22 06:23:00|14348.4|14346.4|14348.3|14346.3|14348.6|14346.6|14347.8|14345.8|8
1647930190000|2022-03-22 06:23:10|14348.2|14346.2|14347.9|14345.9|14348.8|14346.8|14347.8|14345.8|6
1647930200000|2022-03-22 06:23:20|14347.8|14345.8|14347.6|14345.6|14348.1|14346.1|14347.3|14345.3|7
1647930210000|2022-03-22 06:23:30|14347.4|14345.4|14347.7|14345.7|14347.8|14345.8|14347.3|14345.3|7
1647930220000|2022-03-22 06:23:40|14347.8|14345.8|14348.1|14346.1|14348.1|14346.1|14347.8|14345.8|3
1647930230000|2022-03-22 06:23:50|14348.2|14346.2|14348.1|14346.1|14348.4|14346.4|14347.8|14345.8|3
1647930240000|2022-03-22 06:24:00|14348.4|14346.4|14347.2|14345.2|14348.6|14346.6|14347.2|14345.2|10
1647930250000|2022-03-22 06:24:10|14347.3|14345.3|14347.2|14345.2|14347.3|14345.3|14347.2|14345.2|0
1647930260000|2022-03-22 06:24:20|14347.3|14345.3|14347.2|14345.2|14347.3|14345.3|14347.2|14345.2|0
1647930270000|2022-03-22 06:24:30|14347.3|14345.3|14347.4|14345.4|14347.6|14345.6|14347.2|14345.2|0
1647930280000|2022-03-22 06:24:40|14347.3|14345.3|14345.6|14343.6|14347.4|14345.4|14345.6|14343.6|9
1647930290000|2022-03-22 06:24:50|14345.3|14343.3|14343.9|14341.9|14345.6|14343.6|14343.4|14341.4|31
1647930300000|2022-03-22 06:25:00|14343.8|14341.8|14344.6|14342.6|14344.7|14342.7|14343.7|14341.7|8
1647930310000|2022-03-22 06:25:10|14344.7|14342.7|14344.7|14342.7|14345.3|14343.3|14344.1|14342.1|8
1647930320000|2022-03-22 06:25:20|14344.6|14342.6|14344.6|14342.6|14344.7|14342.7|14343.8|14341.8|5
1647930330000|2022-03-22 06:25:30|14344.7|14342.7|14344.6|14342.6|14346.1|14344.1|14344.6|14342.6|13
1647930340000|2022-03-22 06:25:40|14344.4|14342.4|14344.6|14342.6|14344.6|14342.6|14344.2|14342.2|7
1647930350000|2022-03-22 06:25:50|14344.7|14342.7|14344.7|14342.7|14345.3|14343.3|14344.7|14342.7|2
1647930360000|2022-03-22 06:26:00|14344.8|14342.8|14344.6|14342.6|14344.9|14342.9|14344.3|14342.3|4
1647930370000|2022-03-22 06:26:10|14344.7|14342.7|14345.1|14343.1|14345.2|14343.2|14344.7|14342.7|1
1647930380000|2022-03-22 06:26:20|14344.9|14342.9|14343.6|14341.6|14344.9|14342.9|14343.6|14341.6|15
1647930390000|2022-03-22 06:26:30|14343.7|14341.7|14344.3|14342.3|14345.3|14343.3|14343.2|14341.2|23
1647930400000|2022-03-22 06:26:40|14344.2|14342.2|14344.3|14342.3|14344.3|14342.3|14343.6|14341.6|0
1647930410000|2022-03-22 06:26:50|14344.2|14342.2|14342.7|14340.7|14344.2|14342.2|14342.2|14340.2|2
1647930420000|2022-03-22 06:27:00|14342.8|14340.8|14342.2|14340.2|14343.7|14341.7|14342.2|14340.2|2
1647930430000|2022-03-22 06:27:10|14341.9|14339.9|14342.1|14340.1|14343.1|14341.1|14341.2|14339.2|15
1647930440000|2022-03-22 06:27:20|14342.2|14340.2|14341.8|14339.8|14342.3|14340.3|14340.9|14338.9|20
1647930450000|2022-03-22 06:27:30|14341.9|14339.9|14342.1|14340.1|14342.2|14340.2|14341.8|14339.8|0
1647930460000|2022-03-22 06:27:40|14341.9|14339.9|14342.1|14340.1|14342.2|14340.2|14341.8|14339.8|0
1647930470000|2022-03-22 06:27:50|14341.9|14339.9|14340.9|14338.9|14342.1|14340.1|14340.9|14338.9|4
1647930480000|2022-03-22 06:28:00|14341.2|14339.2|14338.6|14336.6|14341.2|14339.2|14338.2|14336.2|38
1647930490000|2022-03-22 06:28:10|14338.4|14336.4|14340.1|14338.1|14340.6|14338.6|14338.1|14336.1|20
1647930500000|2022-03-22 06:28:20|14339.9|14337.9|14341.1|14339.1|14341.3|14339.3|14339.8|14337.8|7
1647930510000|2022-03-22 06:28:30|14341.2|14339.2|14341.6|14339.6|14342.1|14340.1|14340.9|14338.9|5
1647930520000|2022-03-22 06:28:40|14341.7|14339.7|14341.9|14339.9|14342.6|14340.6|14341.3|14339.3|11
1647930530000|2022-03-22 06:28:50|14340.2|14338.2|14341.8|14339.8|14342.3|14340.3|14340.2|14338.2|13
1647930540000|2022-03-22 06:29:00|14341.9|14339.9|14342.2|14340.2|14342.3|14340.3|14341.7|14339.7|4
1647930550000|2022-03-22 06:29:10|14342.3|14340.3|14342.8|14340.8|14343.8|14341.8|14342.3|14340.3|13
1647930560000|2022-03-22 06:29:20|14342.3|14340.3|14342.4|14340.4|14343.2|14341.2|14341.9|14339.9|7
1647930570000|2022-03-22 06:29:30|14342.6|14340.6|14340.3|14338.3|14342.8|14340.8|14340.3|14338.3|15
1647930580000|2022-03-22 06:29:40|14340.4|14338.4|14341.3|14339.3|14341.6|14339.6|14340.4|14338.4|2
1647930590000|2022-03-22 06:29:50|14340.8|14338.8|14340.8|14338.8|14341.2|14339.2|14340.7|14338.7|0
1647930600000|2022-03-22 06:30:00|14340.9|14338.9|14341.2|14339.2|14341.6|14339.6|14340.6|14338.6|4
1647930610000|2022-03-22 06:30:10|14341.1|14339.1|14340.6|14338.6|14341.3|14339.3|14340.6|14338.6|4
1647930620000|2022-03-22 06:30:20|14340.7|14338.7|14341.8|14339.8|14341.8|14339.8|14340.6|14338.6|9
1647930630000|2022-03-22 06:30:30|14341.7|14339.7|14341.2|14339.2|14341.7|14339.7|14340.8|14338.8|5
1647930640000|2022-03-22 06:30:40|14341.3|14339.3|14340.8|14338.8|14341.3|14339.3|14340.1|14338.1|13
1647930650000|2022-03-22 06:30:50|14340.7|14338.7|14340.8|14338.8|14341.2|14339.2|14340.4|14338.4|3
1647930660000|2022-03-22 06:31:00|14340.9|14338.9|14341.2|14339.2|14341.7|14339.7|14340.7|14338.7|0
1647930670000|2022-03-22 06:31:10|14341.3|14339.3|14338.8|14336.8|14341.3|14339.3|14338.8|14336.8|15
1647930680000|2022-03-22 06:31:20|14338.7|14336.7|14337.8|14335.8|14338.8|14336.8|14335.8|14333.8|27
1647930690000|2022-03-22 06:31:30|14337.7|14335.7|14337.7|14335.7|14337.9|14335.9|14337.2|14335.2|11
1647930700000|2022-03-22 06:31:40|14337.6|14335.6|14338.3|14336.3|14338.3|14336.3|14337.6|14335.6|1
1647930710000|2022-03-22 06:31:50|14338.4|14336.4|14337.6|14335.6|14339.2|14337.2|14337.6|14335.6|3
1647930720000|2022-03-22 06:32:00|14337.2|14335.2|14336.7|14334.7|14337.6|14335.6|14336.1|14334.1|8
1647930730000|2022-03-22 06:32:10|14336.9|14334.9|14337.8|14335.8|14338.1|14336.1|14336.9|14334.9|5
1647930740000|2022-03-22 06:32:20|14337.7|14335.7|14337.1|14335.1|14337.8|14335.8|14337.1|14335.1|2
1647930750000|2022-03-22 06:32:30|14337.2|14335.2|14336.7|14334.7|14337.4|14335.4|14336.6|14334.6|0
1647930760000|2022-03-22 06:32:40|14337.1|14335.1|14337.8|14335.8|14337.8|14335.8|14336.2|14334.2|35
1647930770000|2022-03-22 06:32:50|14337.6|14335.6|14338.8|14336.8|14338.8|14336.8|14337.4|14335.4|4
1647930780000|2022-03-22 06:33:00|14338.6|14336.6|14338.2|14336.2|14338.9|14336.9|14338.2|14336.2|2
1647930790000|2022-03-22 06:33:10|14338.3|14336.3|14337.6|14335.6|14338.6|14336.6|14337.4|14335.4|1
1647930800000|2022-03-22 06:33:20|14337.7|14335.7|14338.1|14336.1|14338.6|14336.6|14337.6|14335.6|3
1647930810000|2022-03-22 06:33:30|14338.2|14336.2|14338.2|14336.2|14338.3|14336.3|14337.9|14335.9|0
1647930820000|2022-03-22 06:33:40|14338.1|14336.1|14337.4|14335.4|14338.1|14336.1|14337.4|14335.4|4
1647930830000|2022-03-22 06:33:50|14336.8|14334.8|14337.1|14335.1|14337.2|14335.2|14336.7|14334.7|2
1647930840000|2022-03-22 06:34:00|14336.9|14334.9|14336.2|14334.2|14337.1|14335.1|14336.2|14334.2|3
1647930850000|2022-03-22 06:34:10|14336.3|14334.3|14336.6|14334.6|14336.7|14334.7|14336.1|14334.1|3
1647930860000|2022-03-22 06:34:20|14336.7|14334.7|14336.1|14334.1|14336.7|14334.7|14336.1|14334.1|2
1647930870000|2022-03-22 06:34:30|14336.2|14334.2|14335.8|14333.8|14336.7|14334.7|14335.6|14333.6|9
1647930880000|2022-03-22 06:34:40|14336.3|14334.3|14336.6|14334.6|14336.8|14334.8|14336.1|14334.1|3
1647930890000|2022-03-22 06:34:50|14336.4|14334.4|14336.4|14334.4|14336.6|14334.6|14336.2|14334.2|1
1647930900000|2022-03-22 06:35:00|14336.3|14334.3|14337.9|14335.9|14337.9|14335.9|14336.3|14334.3|6
1647930910000|2022-03-22 06:35:10|14338.1|14336.1|14338.2|14336.2|14338.6|14336.6|14337.8|14335.8|2
1647930920000|2022-03-22 06:35:20|14338.3|14336.3|14338.2|14336.2|14338.3|14336.3|14338.2|14336.2|1
1647930930000|2022-03-22 06:35:30|14338.3|14336.3|14338.7|14336.7|14338.7|14336.7|14338.2|14336.2|1
1647930940000|2022-03-22 06:35:40|14338.6|14336.6|14339.4|14337.4|14339.4|14337.4|14338.6|14336.6|7
1647930950000|2022-03-22 06:35:50|14339.6|14337.6|14339.6|14337.6|14339.9|14337.9|14339.3|14337.3|10
1647930960000|2022-03-22 06:36:00|14339.9|14337.9|14339.3|14337.3|14340.4|14338.4|14339.1|14337.1|7
1647930970000|2022-03-22 06:36:10|14339.4|14337.4|14340.1|14338.1|14340.6|14338.6|14339.2|14337.2|8
1647930980000|2022-03-22 06:36:20|14340.2|14338.2|14340.1|14338.1|14340.6|14338.6|14339.6|14337.6|3
1647930990000|2022-03-22 06:36:30|14340.2|14338.2|14339.3|14337.3|14340.7|14338.7|14339.3|14337.3|24
1647931000000|2022-03-22 06:36:40|14339.4|14337.4|14340.6|14338.6|14340.9|14338.9|14339.3|14337.3|5
1647931010000|2022-03-22 06:36:50|14340.3|14338.3|14339.8|14337.8|14340.3|14338.3|14339.4|14337.4|9
1647931020000|2022-03-22 06:37:00|14339.9|14337.9|14340.1|14338.1|14340.9|14338.9|14339.9|14337.9|1
1647931030000|2022-03-22 06:37:10|14339.9|14337.9|14339.6|14337.6|14340.1|14338.1|14339.6|14337.6|0
1647931040000|2022-03-22 06:37:20|14339.7|14337.7|14339.4|14337.4|14339.7|14337.7|14339.3|14337.3|1
1647931050000|2022-03-22 06:37:30|14339.3|14337.3|14340.7|14338.7|14340.8|14338.8|14339.2|14337.2|6
1647931060000|2022-03-22 06:37:40|14340.4|14338.4|14340.3|14338.3|14340.8|14338.8|14339.8|14337.8|0
1647931070000|2022-03-22 06:37:50|14340.2|14338.2|14340.1|14338.1|14340.3|14338.3|14339.9|14337.9|1
1647931080000|2022-03-22 06:38:00|14339.9|14337.9|14339.8|14337.8|14340.3|14338.3|14339.8|14337.8|2
1647931090000|2022-03-22 06:38:10|14339.9|14337.9|14340.4|14338.4|14340.7|14338.7|14339.8|14337.8|0
1647931100000|2022-03-22 06:38:20|14340.3|14338.3|14340.4|14338.4|14340.6|14338.6|14339.9|14337.9|1
1647931110000|2022-03-22 06:38:30|14340.8|14338.8|14340.3|14338.3|14340.8|14338.8|14340.3|14338.3|1
1647931120000|2022-03-22 06:38:40|14340.6|14338.6|14340.8|14338.8|14340.9|14338.9|14340.4|14338.4|0
1647931130000|2022-03-22 06:38:50|14340.7|14338.7|14341.6|14339.6|14341.7|14339.7|14340.6|14338.6|15
1647931140000|2022-03-22 06:39:00|14341.7|14339.7|14345.7|14343.7|14346.7|14344.7|14341.7|14339.7|39
1647931150000|2022-03-22 06:39:10|14345.6|14343.6|14347.4|14345.4|14347.7|14345.7|14345.6|14343.6|10
1647931160000|2022-03-22 06:39:20|14347.6|14345.6|14349.3|14347.3|14349.3|14347.3|14347.1|14345.1|15
1647931170000|2022-03-22 06:39:30|14348.7|14346.7|14347.2|14345.2|14349.4|14347.4|14346.9|14344.9|24
1647931180000|2022-03-22 06:39:40|14347.1|14345.1|14345.8|14343.8|14347.1|14345.1|14345.7|14343.7|8
1647931190000|2022-03-22 06:39:50|14345.9|14343.9|14347.9|14345.9|14348.1|14346.1|14345.9|14343.9|3
1647931200000|2022-03-22 06:40:00|14347.8|14345.8|14348.9|14346.9|14349.1|14347.1|14347.1|14345.1|7
1647931210000|2022-03-22 06:40:10|14348.8|14346.8|14350.2|14348.2|14350.4|14348.4|14348.7|14346.7|16
1647931220000|2022-03-22 06:40:20|14350.3|14348.3|14349.3|14347.3|14350.4|14348.4|14348.9|14346.9|16
1647931230000|2022-03-22 06:40:30|14348.1|14346.1|14347.2|14345.2|14348.1|14346.1|14347.1|14345.1|3
1647931240000|2022-03-22 06:40:40|14347.1|14345.1|14346.1|14344.1|14347.4|14345.4|14346.1|14344.1|8
1647931250000|2022-03-22 06:40:50|14345.9|14343.9|14343.1|14341.1|14345.9|14343.9|14342.8|14340.8|11
1647931260000|2022-03-22 06:41:00|14343.6|14341.6|14343.2|14341.2|14343.9|14341.9|14343.2|14341.2|5
1647931270000|2022-03-22 06:41:10|14343.3|14341.3|14343.7|14341.7|14344.2|14342.2|14343.2|14341.2|8
1647931280000|2022-03-22 06:41:20|14343.6|14341.6|14344.2|14342.2|14344.2|14342.2|14343.3|14341.3|2
1647931290000|2022-03-22 06:41:30|14344.1|14342.1|14343.9|14341.9|14344.2|14342.2|14343.4|14341.4|1
1647931300000|2022-03-22 06:41:40|14344.1|14342.1|14342.9|14340.9|14344.2|14342.2|14342.8|14340.8|2
1647931310000|2022-03-22 06:41:50|14342.8|14340.8|14342.1|14340.1|14343.2|14341.2|14341.9|14339.9|5
1647931320000|2022-03-22 06:42:00|14341.9|14339.9|14341.3|14339.3|14342.6|14340.6|14341.3|14339.3|13
1647931330000|2022-03-22 06:42:10|14341.6|14339.6|14343.6|14341.6|14343.7|14341.7|14341.6|14339.6|3
1647931340000|2022-03-22 06:42:20|14343.7|14341.7|14343.7|14341.7|14343.7|14341.7|14343.7|14341.7|0
1647931350000|2022-03-22 06:42:30|14344.7|14342.7|14344.2|14342.2|14344.8|14342.8|14343.8|14341.8|3
1647931360000|2022-03-22 06:42:40|14344.4|14342.4|14342.1|14340.1|14344.4|14342.4|14342.1|14340.1|9
1647931370000|2022-03-22 06:42:50|14342.3|14340.3|14341.2|14339.2|14342.4|14340.4|14341.1|14339.1|5
1647931380000|2022-03-22 06:43:00|14341.3|14339.3|14337.9|14335.9|14341.3|14339.3|14337.9|14335.9|17
1647931390000|2022-03-22 06:43:10|14337.8|14335.8|14338.1|14336.1|14338.7|14336.7|14337.7|14335.7|6
1647931400000|2022-03-22 06:43:20|14337.8|14335.8|14338.9|14336.9|14338.9|14336.9|14337.8|14335.8|4
1647931410000|2022-03-22 06:43:30|14338.8|14336.8|14337.8|14335.8|14338.8|14336.8|14337.7|14335.7|3
1647931420000|2022-03-22 06:43:40|14338.3|14336.3|14338.6|14336.6|14338.6|14336.6|14338.3|14336.3|1
1647931430000|2022-03-22 06:43:50|14338.9|14336.9|14339.4|14337.4|14339.4|14337.4|14338.8|14336.8|3
1647931440000|2022-03-22 06:44:00|14339.3|14337.3|14340.8|14338.8|14341.9|14339.9|14338.6|14336.6|15
1647931450000|2022-03-22 06:44:10|14340.9|14338.9|14341.3|14339.3|14341.3|14339.3|14340.8|14338.8|2
1647931460000|2022-03-22 06:44:20|14341.2|14339.2|14337.8|14335.8|14341.2|14339.2|14337.3|14335.3|18
1647931470000|2022-03-22 06:44:30|14337.7|14335.7|14338.1|14336.1|14338.3|14336.3|14337.1|14335.1|9
1647931480000|2022-03-22 06:44:40|14338.2|14336.2|14338.7|14336.7|14339.3|14337.3|14338.2|14336.2|3
1647931490000|2022-03-22 06:44:50|14338.6|14336.6|14339.8|14337.8|14339.8|14337.8|14337.6|14335.6|3
1647931500000|2022-03-22 06:45:00|14339.7|14337.7|14339.7|14337.7|14340.1|14338.1|14339.6|14337.6|3
1647931510000|2022-03-22 06:45:10|14339.6|14337.6|14339.8|14337.8|14339.9|14337.9|14339.4|14337.4|1
1647931520000|2022-03-22 06:45:20|14339.9|14337.9|14340.2|14338.2|14340.2|14338.2|14339.9|14337.9|1
1647931530000|2022-03-22 06:45:30|14340.3|14338.3|14340.6|14338.6|14341.1|14339.1|14340.2|14338.2|3
1647931540000|2022-03-22 06:45:40|14340.4|14338.4|14338.2|14336.2|14340.6|14338.6|14338.2|14336.2|9
1647931550000|2022-03-22 06:45:50|14337.6|14335.6|14336.7|14334.7|14337.7|14335.7|14336.1|14334.1|10
1647931560000|2022-03-22 06:46:00|14337.6|14335.6|14338.3|14336.3|14339.4|14337.4|14337.4|14335.4|11
1647931570000|2022-03-22 06:46:10|14338.6|14336.6|14337.6|14335.6|14338.6|14336.6|14337.2|14335.2|8
1647931580000|2022-03-22 06:46:20|14337.9|14335.9|14336.8|14334.8|14337.9|14335.9|14336.8|14334.8|2
1647931590000|2022-03-22 06:46:30|14336.9|14334.9|14337.9|14335.9|14338.2|14336.2|14336.9|14334.9|1
1647931600000|2022-03-22 06:46:40|14338.1|14336.1|14338.4|14336.4|14338.7|14336.7|14338.1|14336.1|1
1647931610000|2022-03-22 06:46:50|14338.8|14336.8|14339.9|14337.9|14340.4|14338.4|14338.8|14336.8|6
1647931620000|2022-03-22 06:47:00|14340.1|14338.1|14339.6|14337.6|14340.6|14338.6|14339.4|14337.4|2
1647931630000|2022-03-22 06:47:10|14339.7|14337.7|14336.9|14334.9|14339.7|14337.7|14336.9|14334.9|1
1647931640000|2022-03-22 06:47:20|14337.2|14335.2|14337.2|14335.2|14337.2|14335.2|14336.3|14334.3|4
1647931650000|2022-03-22 06:47:30|14338.1|14336.1|14338.2|14336.2|14338.3|14336.3|14337.9|14335.9|1
1647931660000|2022-03-22 06:47:40|14338.1|14336.1|14337.4|14335.4|14338.1|14336.1|14337.4|14335.4|0
1647931670000|2022-03-22 06:47:50|14337.3|14335.3|14336.3|14334.3|14337.3|14335.3|14336.2|14334.2|3
1647931680000|2022-03-22 06:48:00|14336.2|14334.2|14334.4|14332.4|14337.2|14335.2|14333.7|14331.7|36
1647931690000|2022-03-22 06:48:10|14334.3|14332.3|14334.6|14332.6|14334.9|14332.9|14333.4|14331.4|12
1647931700000|2022-03-22 06:48:20|14334.7|14332.7|14335.6|14333.6|14335.6|14333.6|14334.7|14332.7|3
1647931710000|2022-03-22 06:48:30|14335.7|14333.7|14335.4|14333.4|14336.1|14334.1|14334.9|14332.9|20
1647931720000|2022-03-22 06:48:40|14335.3|14333.3|14335.1|14333.1|14335.7|14333.7|14334.6|14332.6|1
1647931730000|2022-03-22 06:48:50|14334.9|14332.9|14333.8|14331.8|14334.9|14332.9|14333.3|14331.3|4
1647931740000|2022-03-22 06:49:00|14333.7|14331.7|14334.1|14332.1|14334.6|14332.6|14333.2|14331.2|5
1647931750000|2022-03-22 06:49:10|14333.9|14331.9|14334.1|14332.1|14334.7|14332.7|14333.8|14331.8|1
1647931760000|2022-03-22 06:49:20|14334.6|14332.6|14335.1|14333.1|14335.1|14333.1|14334.1|14332.1|7
1647931770000|2022-03-22 06:49:30|14334.6|14332.6|14334.6|14332.6|14334.6|14332.6|14334.2|14332.2|1
1647931780000|2022-03-22 06:49:40|14334.7|14332.7|14337.7|14335.7|14338.2|14336.2|14334.6|14332.6|15
1647931790000|2022-03-22 06:49:50|14337.8|14335.8|14338.3|14336.3|14338.8|14336.8|14337.8|14335.8|4
1647931800000|2022-03-22 06:50:00|14338.2|14336.2|14337.6|14335.6|14338.6|14336.6|14337.3|14335.3|3
1647931810000|2022-03-22 06:50:10|14337.4|14335.4|14336.9|14334.9|14337.4|14335.4|14336.1|14334.1|9
1647931820000|2022-03-22 06:50:20|14336.8|14334.8|14337.4|14335.4|14337.9|14335.9|14336.7|14334.7|1
1647931830000|2022-03-22 06:50:30|14337.3|14335.3|14337.4|14335.4|14337.4|14335.4|14337.3|14335.3|1
1647931840000|2022-03-22 06:50:40|14337.3|14335.3|14334.9|14332.9|14337.4|14335.4|14334.8|14332.8|2
1647931850000|2022-03-22 06:50:50|14334.8|14332.8|14334.8|14332.8|14334.9|14332.9|14334.3|14332.3|3
1647931860000|2022-03-22 06:51:00|14334.7|14332.7|14337.1|14335.1|14337.2|14335.2|14334.4|14332.4|10
1647931870000|2022-03-22 06:51:10|14337.3|14335.3|14341.9|14339.9|14341.9|14339.9|14337.2|14335.2|14
1647931880000|2022-03-22 06:51:20|14341.8|14339.8|14341.9|14339.9|14342.9|14340.9|14341.8|14339.8|18
1647931890000|2022-03-22 06:51:30|14341.6|14339.6|14339.8|14337.8|14341.6|14339.6|14339.4|14337.4|10
1647931900000|2022-03-22 06:51:40|14339.7|14337.7|14340.1|14338.1|14340.2|14338.2|14339.1|14337.1|6
1647931910000|2022-03-22 06:51:50|14339.9|14337.9|14340.6|14338.6|14340.6|14338.6|14339.8|14337.8|2
1647931920000|2022-03-22 06:52:00|14340.7|14338.7|14340.3|14338.3|14341.3|14339.3|14340.1|14338.1|1
1647931930000|2022-03-22 06:52:10|14340.4|14338.4|14341.4|14339.4|14341.4|14339.4|14339.8|14337.8|3
1647931940000|2022-03-22 06:52:20|14341.6|14339.6|14341.9|14339.9|14342.3|14340.3|14341.4|14339.4|6
1647931950000|2022-03-22 06:52:30|14342.1|14340.1|14344.4|14342.4|14345.7|14343.7|14341.9|14339.9|23
1647931960000|2022-03-22 06:52:40|14343.7|14341.7|14344.2|14342.2|14344.3|14342.3|14343.7|14341.7|7
1647931970000|2022-03-22 06:52:50|14344.3|14342.3|14342.8|14340.8|14344.4|14342.4|14342.8|14340.8|9
1647931980000|2022-03-22 06:53:00|14342.7|14340.7|14343.9|14341.9|14343.9|14341.9|14341.9|14339.9|5
1647931990000|2022-03-22 06:53:10|14343.8|14341.8|14342.1|14340.1|14344.1|14342.1|14342.1|14340.1|2
1647932000000|2022-03-22 06:53:20|14342.2|14340.2|14341.9|14339.9|14342.6|14340.6|14341.9|14339.9|5
1647932010000|2022-03-22 06:53:30|14342.1|14340.1|14340.2|14338.2|14342.1|14340.1|14340.2|14338.2|14
1647932020000|2022-03-22 06:53:40|14340.1|14338.1|14340.7|14338.7|14340.7|14338.7|14339.7|14337.7|2
1647932030000|2022-03-22 06:53:50|14340.8|14338.8|14341.3|14339.3|14341.3|14339.3|14340.7|14338.7|3
1647932040000|2022-03-22 06:54:00|14341.2|14339.2|14341.3|14339.3|14342.2|14340.2|14340.7|14338.7|4
1647932050000|2022-03-22 06:54:10|14341.4|14339.4|14340.3|14338.3|14341.4|14339.4|14339.7|14337.7|3
1647932060000|2022-03-22 06:54:20|14340.2|14338.2|14340.2|14338.2|14340.2|14338.2|14339.8|14337.8|1
1647932070000|2022-03-22 06:54:30|14340.6|14338.6|14339.1|14337.1|14340.6|14338.6|14339.1|14337.1|4
1647932080000|2022-03-22 06:54:40|14339.2|14337.2|14334.7|14332.7|14339.3|14337.3|14334.6|14332.6|24
1647932090000|2022-03-22 06:54:50|14334.8|14332.8|14335.7|14333.7|14335.9|14333.9|14334.3|14332.3|4
1647932100000|2022-03-22 06:55:00|14336.2|14334.2|14336.3|14334.3|14336.3|14334.3|14335.8|14333.8|2
1647932110000|2022-03-22 06:55:10|14336.4|14334.4|14335.8|14333.8|14336.9|14334.9|14335.8|14333.8|6
1647932120000|2022-03-22 06:55:20|14335.7|14333.7|14338.7|14336.7|14339.1|14337.1|14335.2|14333.2|12
1647932130000|2022-03-22 06:55:30|14338.6|14336.6|14338.4|14336.4|14339.3|14337.3|14338.4|14336.4|4
1647932140000|2022-03-22 06:55:40|14338.6|14336.6|14339.2|14337.2|14339.2|14337.2|14338.4|14336.4|1
1647932150000|2022-03-22 06:55:50|14338.8|14336.8|14337.7|14335.7|14338.9|14336.9|14337.7|14335.7|1
1647932160000|2022-03-22 06:56:00|14337.8|14335.8|14338.2|14336.2|14338.7|14336.7|14337.8|14335.8|2
1647932170000|2022-03-22 06:56:10|14338.6|14336.6|14338.2|14336.2|14338.6|14336.6|14338.1|14336.1|1
1647932180000|2022-03-22 06:56:20|14338.1|14336.1|14337.6|14335.6|14338.1|14336.1|14336.7|14334.7|5
1647932190000|2022-03-22 06:56:30|14337.4|14335.4|14336.1|14334.1|14337.6|14335.6|14335.9|14333.9|2
1647932200000|2022-03-22 06:56:40|14336.2|14334.2|14337.7|14335.7|14337.9|14335.9|14336.1|14334.1|2
1647932210000|2022-03-22 06:56:50|14337.6|14335.6|14336.7|14334.7|14337.7|14335.7|14336.6|14334.6|2
1647932220000|2022-03-22 06:57:00|14336.8|14334.8|14338.9|14336.9|14338.9|14336.9|14336.6|14334.6|4
1647932230000|2022-03-22 06:57:10|14338.8|14336.8|14338.1|14336.1|14339.1|14337.1|14338.1|14336.1|2
1647932240000|2022-03-22 06:57:20|14337.9|14335.9|14337.6|14335.6|14337.9|14335.9|14337.3|14335.3|4
1647932250000|2022-03-22 06:57:30|14337.2|14335.2|14336.3|14334.3|14337.7|14335.7|14336.1|14334.1|8
1647932260000|2022-03-22 06:57:40|14336.4|14334.4|14336.8|14334.8|14336.9|14334.9|14336.1|14334.1|3
1647932270000|2022-03-22 06:57:50|14336.9|14334.9|14337.3|14335.3|14337.3|14335.3|14336.8|14334.8|1
1647932280000|2022-03-22 06:58:00|14337.9|14335.9|14338.2|14336.2|14338.3|14336.3|14337.2|14335.2|3
1647932290000|2022-03-22 06:58:10|14338.1|14336.1|14337.2|14335.2|14338.1|14336.1|14336.9|14334.9|1
1647932300000|2022-03-22 06:58:20|14337.1|14335.1|14337.4|14335.4|14337.8|14335.8|14336.9|14334.9|3
1647932310000|2022-03-22 06:58:30|14337.6|14335.6|14337.6|14335.6|14337.9|14335.9|14337.4|14335.4|0
1647932320000|2022-03-22 06:58:40|14337.4|14335.4|14337.6|14335.6|14337.6|14335.6|14337.1|14335.1|1
1647932330000|2022-03-22 06:58:50|14337.4|14335.4|14337.6|14335.6|14337.6|14335.6|14337.1|14335.1|3
1647932340000|2022-03-22 06:59:00|14337.4|14335.4|14337.4|14335.4|14338.4|14336.4|14337.2|14335.2|4
1647932350000|2022-03-22 06:59:10|14337.3|14335.3|14337.4|14335.4|14337.6|14335.6|14337.1|14335.1|0
1647932360000|2022-03-22 06:59:20|14337.3|14335.3|14336.6|14334.6|14337.3|14335.3|14336.6|14334.6|4
1647932370000|2022-03-22 06:59:30|14336.4|14334.4|14335.2|14333.2|14336.4|14334.4|14335.2|14333.2|3
1647932380000|2022-03-22 06:59:40|14335.1|14333.1|14333.6|14331.6|14335.6|14333.6|14333.1|14331.1|12
1647932390000|2022-03-22 06:59:50|14333.4|14331.4|14333.8|14331.8|14334.1|14332.1|14332.9|14330.9|5
1647932400000|2022-03-22 07:00:00|14333.6|14331.6|14335.6|14333.6|14337.4|14335.4|14333.3|14331.3|15
1647932410000|2022-03-22 07:00:10|14335.4|14333.4|14335.6|14333.6|14336.3|14334.3|14335.4|14333.4|5
1647932420000|2022-03-22 07:00:20|14335.2|14333.2|14334.2|14332.2|14335.6|14333.6|14333.8|14331.8|8
1647932430000|2022-03-22 07:00:30|14334.3|14332.3|14332.9|14330.9|14335.6|14333.6|14332.9|14330.9|12
1647932440000|2022-03-22 07:00:40|14332.8|14330.8|14329.9|14327.9|14332.8|14330.8|14329.2|14327.2|34
1647932450000|2022-03-22 07:00:50|14330.1|14328.1|14331.1|14329.1|14331.4|14329.4|14329.9|14327.9|11
1647932460000|2022-03-22 07:01:00|14330.9|14328.9|14333.1|14331.1|14334.1|14332.1|14330.9|14328.9|5
1647932470000|2022-03-22 07:01:10|14332.9|14330.9|14333.1|14331.1|14335.4|14333.4|14332.9|14330.9|21
1647932480000|2022-03-22 07:01:20|14332.9|14330.9|14332.3|14330.3|14333.3|14331.3|14332.1|14330.1|22
1647932490000|2022-03-22 07:01:30|14332.4|14330.4|14331.9|14329.9|14332.4|14330.4|14331.7|14329.7|4
1647932500000|2022-03-22 07:01:40|14332.1|14330.1|14332.7|14330.7|14333.2|14331.2|14332.1|14330.1|4
1647932510000|2022-03-22 07:01:50|14332.8|14330.8|14334.9|14332.9|14335.2|14333.2|14332.8|14330.8|7
1647932520000|2022-03-22 07:02:00|14335.1|14333.1|14333.4|14331.4|14335.3|14333.3|14332.7|14330.7|7
1647932530000|2022-03-22 07:02:10|14333.6|14331.6|14333.4|14331.4|14333.7|14331.7|14333.1|14331.1|5
1647932540000|2022-03-22 07:02:20|14333.6|14331.6|14332.3|14330.3|14334.1|14332.1|14331.8|14329.8|10
1647932550000|2022-03-22 07:02:30|14332.6|14330.6|14332.1|14330.1|14332.8|14330.8|14331.8|14329.8|5
1647932560000|2022-03-22 07:02:40|14332.2|14330.2|14332.2|14330.2|14332.3|14330.3|14331.7|14329.7|8
1647932570000|2022-03-22 07:02:50|14332.8|14330.8|14333.8|14331.8|14333.8|14331.8|14332.3|14330.3|14
1647932580000|2022-03-22 07:03:00|14335.2|14333.2|14337.6|14335.6|14339.8|14337.8|14335.2|14333.2|36
1647932590000|2022-03-22 07:03:10|14337.7|14335.7|14337.9|14335.9|14338.9|14336.9|14336.9|14334.9|23
1647932600000|2022-03-22 07:03:20|14337.6|14335.6|14336.3|14334.3|14337.8|14335.8|14336.3|14334.3|10
1647932610000|2022-03-22 07:03:30|14336.2|14334.2|14336.2|14334.2|14336.3|14334.3|14335.7|14333.7|0
1647932620000|2022-03-22 07:03:40|14336.6|14334.6|14337.3|14335.3|14337.3|14335.3|14336.6|14334.6|1
1647932630000|2022-03-22 07:03:50|14337.2|14335.2|14337.7|14335.7|14337.8|14335.8|14337.1|14335.1|41
1647932640000|2022-03-22 07:04:00|14337.6|14335.6|14342.3|14340.3|14342.4|14340.4|14337.6|14335.6|18
1647932650000|2022-03-22 07:04:10|14341.9|14339.9|14344.8|14342.8|14345.7|14343.7|14341.4|14339.4|27
1647932660000|2022-03-22 07:04:20|14345.1|14343.1|14344.2|14342.2|14345.3|14343.3|14344.2|14342.2|10
1647932670000|2022-03-22 07:04:30|14344.1|14342.1|14341.1|14339.1|14344.8|14342.8|14340.8|14338.8|22
1647932680000|2022-03-22 07:04:40|14340.9|14338.9|14341.8|14339.8|14342.1|14340.1|14340.6|14338.6|2
1647932690000|2022-03-22 07:04:50|14341.7|14339.7|14339.7|14337.7|14341.7|14339.7|14338.7|14336.7|26
1647932700000|2022-03-22 07:05:00|14339.9|14337.9|14341.9|14339.9|14343.2|14341.2|14339.9|14337.9|15
1647932710000|2022-03-22 07:05:10|14342.6|14340.6|14341.9|14339.9|14342.7|14340.7|14341.2|14339.2|8
1647932720000|2022-03-22 07:05:20|14342.1|14340.1|14339.3|14337.3|14343.2|14341.2|14339.2|14337.2|12
1647932730000|2022-03-22 07:05:30|14339.2|14337.2|14339.7|14337.7|14339.9|14337.9|14338.7|14336.7|12
1647932740000|2022-03-22 07:05:40|14339.6|14337.6|14338.6|14336.6|14339.8|14337.8|14338.4|14336.4|2
1647932750000|2022-03-22 07:05:50|14338.7|14336.7|14339.4|14337.4|14339.7|14337.7|14338.7|14336.7|1
1647932760000|2022-03-22 07:06:00|14339.6|14337.6|14340.7|14338.7|14340.8|14338.8|14339.4|14337.4|4
1647932770000|2022-03-22 07:06:10|14340.8|14338.8|14343.7|14341.7|14343.7|14341.7|14340.8|14338.8|9
1647932780000|2022-03-22 07:06:20|14343.6|14341.6|14343.9|14341.9|14344.1|14342.1|14342.3|14340.3|5
1647932790000|2022-03-22 07:06:30|14343.7|14341.7|14345.3|14343.3|14345.6|14343.6|14343.4|14341.4|15
1647932800000|2022-03-22 07:06:40|14345.4|14343.4|14345.2|14343.2|14345.8|14343.8|14344.8|14342.8|3
1647932810000|2022-03-22 07:06:50|14345.1|14343.1|14342.8|14340.8|14345.2|14343.2|14342.8|14340.8|6
1647932820000|2022-03-22 07:07:00|14342.7|14340.7|14343.3|14341.3|14343.3|14341.3|14342.7|14340.7|0
1647932830000|2022-03-22 07:07:10|14343.2|14341.2|14340.8|14338.8|14343.2|14341.2|14340.4|14338.4|12
1647932840000|2022-03-22 07:07:20|14340.9|14338.9|14340.6|14338.6|14341.2|14339.2|14340.6|14338.6|0
1647932850000|2022-03-22 07:07:30|14340.8|14338.8|14342.2|14340.2|14342.2|14340.2|14340.8|14338.8|3
1647932860000|2022-03-22 07:07:40|14342.1|14340.1|14340.4|14338.4|14342.9|14340.9|14339.8|14337.8|10
1647932870000|2022-03-22 07:07:50|14340.3|14338.3|14339.2|14337.2|14340.4|14338.4|14338.7|14336.7|0
1647932880000|2022-03-22 07:08:00|14339.3|14337.3|14342.6|14340.6|14343.7|14341.7|14339.3|14337.3|18
1647932890000|2022-03-22 07:08:10|14342.7|14340.7|14344.4|14342.4|14346.1|14344.1|14342.7|14340.7|18
1647932900000|2022-03-22 07:08:20|14344.3|14342.3|14344.2|14342.2|14344.7|14342.7|14343.9|14341.9|1
1647932910000|2022-03-22 07:08:30|14343.8|14341.8|14344.6|14342.6|14344.7|14342.7|14343.8|14341.8|1
1647932920000|2022-03-22 07:08:40|14344.4|14342.4|14344.4|14342.4|14344.9|14342.9|14343.9|14341.9|10
1647932930000|2022-03-22 07:08:50|14344.2|14342.2|14346.1|14344.1|14346.1|14344.1|14343.9|14341.9|12
1647932940000|2022-03-22 07:09:00|14345.7|14343.7|14346.6|14344.6|14348.4|14346.4|14345.7|14343.7|28
1647932950000|2022-03-22 07:09:10|14346.7|14344.7|14346.6|14344.6|14347.1|14345.1|14346.3|14344.3|12
1647932960000|2022-03-22 07:09:20|14346.7|14344.7|14346.1|14344.1|14346.8|14344.8|14345.8|14343.8|6
1647932970000|2022-03-22 07:09:30|14346.2|14344.2|14346.9|14344.9|14346.9|14344.9|14345.6|14343.6|6
1647932980000|2022-03-22 07:09:40|14347.1|14345.1|14344.3|14342.3|14347.3|14345.3|14344.1|14342.1|5
1647932990000|2022-03-22 07:09:50|14344.4|14342.4|14343.2|14341.2|14344.6|14342.6|14342.8|14340.8|8
1647933000000|2022-03-22 07:10:00|14342.2|14340.2|14343.7|14341.7|14343.8|14341.8|14340.8|14338.8|12
1647933010000|2022-03-22 07:10:10|14343.6|14341.6|14343.6|14341.6|14343.9|14341.9|14343.1|14341.1|0
1647933020000|2022-03-22 07:10:20|14343.4|14341.4|14343.2|14341.2|14345.1|14343.1|14343.2|14341.2|8
1647933030000|2022-03-22 07:10:30|14343.1|14341.1|14343.1|14341.1|14343.4|14341.4|14343.1|14341.1|1
1647933040000|2022-03-22 07:10:40|14342.7|14340.7|14342.7|14340.7|14342.7|14340.7|14341.6|14339.6|20
1647933050000|2022-03-22 07:10:50|14342.2|14340.2|14343.4|14341.4|14343.6|14341.6|14342.2|14340.2|1
1647933060000|2022-03-22 07:11:00|14343.6|14341.6|14344.3|14342.3|14344.3|14342.3|14342.8|14340.8|12
1647933070000|2022-03-22 07:11:10|14344.4|14342.4|14344.9|14342.9|14345.3|14343.3|14343.9|14341.9|10
1647933080000|2022-03-22 07:11:20|14344.8|14342.8|14344.6|14342.6|14345.1|14343.1|14344.2|14342.2|2
1647933090000|2022-03-22 07:11:30|14344.7|14342.7|14343.4|14341.4|14344.7|14342.7|14343.3|14341.3|10
1647933100000|2022-03-22 07:11:40|14343.6|14341.6|14344.8|14342.8|14344.9|14342.9|14343.4|14341.4|8
1647933110000|2022-03-22 07:11:50|14344.6|14342.6|14345.3|14343.3|14345.9|14343.9|14344.6|14342.6|4
1647933120000|2022-03-22 07:12:00|14345.2|14343.2|14344.4|14342.4|14345.9|14343.9|14344.3|14342.3|2
1647933130000|2022-03-22 07:12:10|14344.3|14342.3|14345.9|14343.9|14346.2|14344.2|14344.2|14342.2|5
1647933140000|2022-03-22 07:12:20|14345.7|14343.7|14346.7|14344.7|14347.1|14345.1|14345.4|14343.4|8
1647933150000|2022-03-22 07:12:30|14346.8|14344.8|14348.7|14346.7|14349.3|14347.3|14346.8|14344.8|21
1647933160000|2022-03-22 07:12:40|14348.4|14346.4|14346.7|14344.7|14348.9|14346.9|14346.7|14344.7|16
1647933170000|2022-03-22 07:12:50|14346.8|14344.8|14347.4|14345.4|14347.4|14345.4|14346.8|14344.8|5
1647933180000|2022-03-22 07:13:00|14347.6|14345.6|14346.7|14344.7|14349.2|14347.2|14346.7|14344.7|5
1647933190000|2022-03-22 07:13:10|14346.6|14344.6|14346.8|14344.8|14346.9|14344.9|14346.1|14344.1|2
1647933200000|2022-03-22 07:13:20|14346.7|14344.7|14347.4|14345.4|14347.4|14345.4|14346.6|14344.6|3
1647933210000|2022-03-22 07:13:30|14346.8|14344.8|14346.2|14344.2|14347.2|14345.2|14346.1|14344.1|6
1647933220000|2022-03-22 07:13:40|14346.1|14344.1|14345.8|14343.8|14346.2|14344.2|14345.6|14343.6|6
1647933230000|2022-03-22 07:13:50|14345.9|14343.9|14345.2|14343.2|14346.2|14344.2|14345.1|14343.1|3
1647933240000|2022-03-22 07:14:00|14345.1|14343.1|14346.9|14344.9|14347.4|14345.4|14345.1|14343.1|5
1647933250000|2022-03-22 07:14:10|14347.1|14345.1|14346.3|14344.3|14347.1|14345.1|14346.2|14344.2|1
1647933260000|2022-03-22 07:14:20|14346.2|14344.2|14347.2|14345.2|14347.4|14345.4|14346.1|14344.1|6
1647933270000|2022-03-22 07:14:30|14347.3|14345.3|14347.3|14345.3|14347.4|14345.4|14347.1|14345.1|2
1647933280000|2022-03-22 07:14:40|14347.4|14345.4|14349.3|14347.3|14349.4|14347.4|14347.1|14345.1|17
1647933290000|2022-03-22 07:14:50|14349.2|14347.2|14348.8|14346.8|14349.2|14347.2|14348.4|14346.4|1
1647933300000|2022-03-22 07:15:00|14348.7|14346.7|14350.9|14348.9|14351.4|14349.4|14348.6|14346.6|47
1647933310000|2022-03-22 07:15:10|14351.1|14349.1|14351.3|14349.3|14351.3|14349.3|14350.8|14348.8|7
1647933320000|2022-03-22 07:15:20|14351.1|14349.1|14351.4|14349.4|14352.3|14350.3|14351.1|14349.1|9
1647933330000|2022-03-22 07:15:30|14351.6|14349.6|14351.1|14349.1|14351.8|14349.8|14349.6|14347.6|25
1647933340000|2022-03-22 07:15:40|14351.2|14349.2|14350.9|14348.9|14351.4|14349.4|14350.7|14348.7|0
1647933350000|2022-03-22 07:15:50|14350.8|14348.8|14352.3|14350.3|14352.3|14350.3|14350.7|14348.7|6
1647933360000|2022-03-22 07:16:00|14352.2|14350.2|14353.2|14351.2|14353.2|14351.2|14351.9|14349.9|11
1647933370000|2022-03-22 07:16:10|14353.1|14351.1|14351.8|14349.8|14353.1|14351.1|14351.6|14349.6|8
1647933380000|2022-03-22 07:16:20|14352.4|14350.4|14350.8|14348.8|14352.4|14350.4|14350.8|14348.8|9
1647933390000|2022-03-22 07:16:30|14350.7|14348.7|14351.8|14349.8|14352.1|14350.1|14350.7|14348.7|16
1647933400000|2022-03-22 07:16:40|14351.7|14349.7|14352.3|14350.3|14352.6|14350.6|14351.6|14349.6|6
1647933410000|2022-03-22 07:16:50|14352.4|14350.4|14355.8|14353.8|14356.4|14354.4|14352.1|14350.1|32
1647933420000|2022-03-22 07:17:00|14355.9|14353.9|14355.9|14353.9|14356.7|14354.7|14355.3|14353.3|45
1647933430000|2022-03-22 07:17:10|14355.6|14353.6|14356.6|14354.6|14357.4|14355.4|14355.4|14353.4|40
1647933440000|2022-03-22 07:17:20|14356.1|14354.1|14356.1|14354.1|14356.4|14354.4|14355.8|14353.8|6
1647933450000|2022-03-22 07:17:30|14356.2|14354.2|14357.1|14355.1|14357.2|14355.2|14356.2|14354.2|5
1647933460000|2022-03-22 07:17:40|14356.8|14354.8|14355.8|14353.8|14357.7|14355.7|14355.6|14353.6|23
1647933470000|2022-03-22 07:17:50|14355.2|14353.2|14355.3|14353.3|14355.9|14353.9|14355.2|14353.2|14
1647933480000|2022-03-22 07:18:00|14355.2|14353.2|14356.8|14354.8|14357.4|14355.4|14354.7|14352.7|18
1647933490000|2022-03-22 07:18:10|14356.7|14354.7|14359.4|14357.4|14359.4|14357.4|14356.6|14354.6|32
1647933500000|2022-03-22 07:18:20|14358.9|14356.9|14359.7|14357.7|14359.8|14357.8|14358.7|14356.7|33
1647933510000|2022-03-22 07:18:30|14360.1|14358.1|14358.2|14356.2|14360.2|14358.2|14358.2|14356.2|6
1647933520000|2022-03-22 07:18:40|14358.3|14356.3|14358.3|14356.3|14359.4|14357.4|14358.3|14356.3|14
1647933530000|2022-03-22 07:18:50|14358.2|14356.2|14358.4|14356.4|14358.8|14356.8|14358.2|14356.2|1
1647933540000|2022-03-22 07:19:00|14358.6|14356.6|14360.1|14358.1|14360.1|14358.1|14358.2|14356.2|5
1647933550000|2022-03-22 07:19:10|14359.9|14357.9|14358.7|14356.7|14360.1|14358.1|14358.3|14356.3|2
1647933560000|2022-03-22 07:19:20|14358.6|14356.6|14359.1|14357.1|14359.2|14357.2|14358.6|14356.6|1
1647933570000|2022-03-22 07:19:30|14358.9|14356.9|14358.4|14356.4|14358.9|14356.9|14358.4|14356.4|0
1647933580000|2022-03-22 07:19:40|14358.3|14356.3|14357.4|14355.4|14358.3|14356.3|14356.1|14354.1|23
1647933590000|2022-03-22 07:19:50|14357.3|14355.3|14357.7|14355.7|14357.7|14355.7|14357.1|14355.1|5
1647933600000|2022-03-22 07:20:00|14357.6|14355.6|14360.8|14358.8|14361.7|14359.7|14357.3|14355.3|37
1647933610000|2022-03-22 07:20:10|14361.2|14359.2|14362.7|14360.7|14362.9|14360.9|14360.1|14358.1|27
1647933620000|2022-03-22 07:20:20|14363.2|14361.2|14359.2|14357.2|14363.9|14361.9|14357.8|14355.8|46
1647933630000|2022-03-22 07:20:30|14359.3|14357.3|14359.6|14357.6|14359.9|14357.9|14359.2|14357.2|7
1647933640000|2022-03-22 07:20:40|14359.4|14357.4|14361.2|14359.2|14361.2|14359.2|14359.4|14357.4|2
1647933650000|2022-03-22 07:20:50|14361.3|14359.3|14364.1|14362.1|14364.1|14362.1|14361.1|14359.1|8
1647933660000|2022-03-22 07:21:00|14364.2|14362.2|14362.7|14360.7|14365.2|14363.2|14362.7|14360.7|40
1647933670000|2022-03-22 07:21:10|14362.6|14360.6|14362.6|14360.6|14362.8|14360.8|14361.2|14359.2|9
1647933680000|2022-03-22 07:21:20|14362.3|14360.3|14362.3|14360.3|14362.6|14360.6|14361.7|14359.7|6
1647933690000|2022-03-22 07:21:30|14361.8|14359.8|14361.6|14359.6|14362.3|14360.3|14361.6|14359.6|5
1647933700000|2022-03-22 07:21:40|14361.7|14359.7|14361.7|14359.7|14361.9|14359.9|14361.1|14359.1|7
1647933710000|2022-03-22 07:21:50|14361.9|14359.9|14361.7|14359.7|14361.9|14359.9|14361.1|14359.1|1
1647933720000|2022-03-22 07:22:00|14361.8|14359.8|14360.9|14358.9|14362.2|14360.2|14360.4|14358.4|7
1647933730000|2022-03-22 07:22:10|14361.1|14359.1|14363.3|14361.3|14363.3|14361.3|14361.1|14359.1|16
1647933740000|2022-03-22 07:22:20|14363.2|14361.2|14359.6|14357.6|14363.3|14361.3|14359.6|14357.6|23
1647933750000|2022-03-22 07:22:30|14360.2|14358.2|14359.2|14357.2|14360.3|14358.3|14358.9|14356.9|9
1647933760000|2022-03-22 07:22:40|14359.3|14357.3|14356.9|14354.9|14359.3|14357.3|14356.2|14354.2|27
1647933770000|2022-03-22 07:22:50|14356.8|14354.8|14357.4|14355.4|14357.7|14355.7|14356.8|14354.8|3
1647933780000|2022-03-22 07:23:00|14357.2|14355.2|14356.8|14354.8|14359.1|14357.1|14356.8|14354.8|81
1647933790000|2022-03-22 07:23:10|14356.9|14354.9|14359.2|14357.2|14359.8|14357.8|14356.9|14354.9|5
1647933800000|2022-03-22 07:23:20|14359.3|14357.3|14359.4|14357.4|14359.7|14357.7|14358.7|14356.7|3
1647933810000|2022-03-22 07:23:30|14359.6|14357.6|14361.4|14359.4|14361.4|14359.4|14359.3|14357.3|7
1647933820000|2022-03-22 07:23:40|14361.6|14359.6|14361.9|14359.9|14362.3|14360.3|14361.6|14359.6|1
1647933830000|2022-03-22 07:23:50|14361.6|14359.6|14362.9|14360.9|14363.3|14361.3|14361.6|14359.6|8
1647933840000|2022-03-22 07:24:00|14362.8|14360.8|14364.2|14362.2|14364.2|14362.2|14362.6|14360.6|4
1647933850000|2022-03-22 07:24:10|14364.7|14362.7|14363.8|14361.8|14364.7|14362.7|14363.7|14361.7|4
1647933860000|2022-03-22 07:24:20|14363.7|14361.7|14363.8|14361.8|14363.9|14361.9|14363.7|14361.7|1
1647933870000|2022-03-22 07:24:30|14363.9|14361.9|14365.2|14363.2|14365.3|14363.3|14363.7|14361.7|9
1647933880000|2022-03-22 07:24:40|14365.1|14363.1|14366.1|14364.1|14366.2|14364.2|14364.9|14362.9|11
1647933890000|2022-03-22 07:24:50|14366.2|14364.2|14366.1|14364.1|14366.3|14364.3|14365.7|14363.7|18
1647933900000|2022-03-22 07:25:00|14366.2|14364.2|14365.1|14363.1|14367.9|14365.9|14364.4|14362.4|38
1647933910000|2022-03-22 07:25:10|14364.9|14362.9|14363.8|14361.8|14365.1|14363.1|14363.6|14361.6|8
1647933920000|2022-03-22 07:25:20|14363.4|14361.4|14360.4|14358.4|14364.1|14362.1|14360.3|14358.3|38
1647933930000|2022-03-22 07:25:30|14359.2|14357.2|14359.3|14357.3|14359.4|14357.4|14358.7|14356.7|15
1647933940000|2022-03-22 07:25:40|14359.4|14357.4|14359.6|14357.6|14360.3|14358.3|14359.1|14357.1|5
1647933950000|2022-03-22 07:25:50|14359.4|14357.4|14359.6|14357.6|14359.7|14357.7|14358.4|14356.4|20
1647933960000|2022-03-22 07:26:00|14359.7|14357.7|14360.4|14358.4|14360.4|14358.4|14358.7|14356.7|36
1647933970000|2022-03-22 07:26:10|14360.3|14358.3|14361.1|14359.1|14361.2|14359.2|14360.3|14358.3|12
1647933980000|2022-03-22 07:26:20|14361.2|14359.2|14361.3|14359.3|14361.7|14359.7|14361.1|14359.1|2
1647933990000|2022-03-22 07:26:30|14361.2|14359.2|14362.4|14360.4|14362.4|14360.4|14361.2|14359.2|4
1647934000000|2022-03-22 07:26:40|14362.6|14360.6|14362.7|14360.7|14364.1|14362.1|14362.4|14360.4|16
1647934010000|2022-03-22 07:26:50|14362.8|14360.8|14361.7|14359.7|14363.1|14361.1|14361.3|14359.3|10
1647934020000|2022-03-22 07:27:00|14361.8|14359.8|14362.9|14360.9|14362.9|14360.9|14361.8|14359.8|6
1647934030000|2022-03-22 07:27:10|14363.2|14361.2|14362.1|14360.1|14363.2|14361.2|14361.9|14359.9|12
1647934040000|2022-03-22 07:27:20|14362.2|14360.2|14361.4|14359.4|14362.4|14360.4|14360.9|14358.9|1
1647934050000|2022-03-22 07:27:30|14361.3|14359.3|14360.6|14358.6|14361.3|14359.3|14360.6|14358.6|4
1647934060000|2022-03-22 07:27:40|14360.8|14358.8|14359.6|14357.6|14360.8|14358.8|14359.4|14357.4|18
1647934070000|2022-03-22 07:27:50|14360.6|14358.6|14362.4|14360.4|14362.4|14360.4|14360.6|14358.6|12
1647934080000|2022-03-22 07:28:00|14361.9|14359.9|14362.7|14360.7|14362.7|14360.7|14361.7|14359.7|6
1647934090000|2022-03-22 07:28:10|14362.8|14360.8|14362.8|14360.8|14363.7|14361.7|14362.6|14360.6|24
1647934100000|2022-03-22 07:28:20|14362.9|14360.9|14363.8|14361.8|14364.6|14362.6|14362.6|14360.6|5
1647934110000|2022-03-22 07:28:30|14364.1|14362.1|14368.6|14366.6|14369.7|14367.7|14364.1|14362.1|98
1647934120000|2022-03-22 07:28:40|14368.7|14366.7|14368.3|14366.3|14369.7|14367.7|14368.2|14366.2|9
1647934130000|2022-03-22 07:28:50|14368.4|14366.4|14371.2|14369.2|14371.8|14369.8|14368.2|14366.2|79
1647934140000|2022-03-22 07:29:00|14371.1|14369.1|14373.1|14371.1|14373.4|14371.4|14370.8|14368.8|32
1647934150000|2022-03-22 07:29:10|14373.3|14371.3|14373.6|14371.6|14373.7|14371.7|14372.4|14370.4|22
1647934160000|2022-03-22 07:29:20|14373.7|14371.7|14377.2|14375.2|14377.8|14375.8|14373.7|14371.7|110
1647934170000|2022-03-22 07:29:30|14377.4|14375.4|14376.8|14374.8|14377.4|14375.4|14375.7|14373.7|12
1647934180000|2022-03-22 07:29:40|14376.9|14374.9|14374.1|14372.1|14376.9|14374.9|14371.1|14369.1|50
1647934190000|2022-03-22 07:29:50|14373.9|14371.9|14374.3|14372.3|14374.8|14372.8|14372.4|14370.4|17
1647934200000|2022-03-22 07:30:00|14373.2|14371.2|14375.1|14373.1|14376.1|14374.1|14373.1|14371.1|24
1647934210000|2022-03-22 07:30:10|14374.9|14372.9|14374.3|14372.3|14376.3|14374.3|14374.3|14372.3|16
1647934220000|2022-03-22 07:30:20|14374.4|14372.4|14375.2|14373.2|14375.3|14373.3|14373.2|14371.2|17
1647934230000|2022-03-22 07:30:30|14375.3|14373.3|14375.2|14373.2|14375.3|14373.3|14373.8|14371.8|13
1647934240000|2022-03-22 07:30:40|14375.3|14373.3|14376.7|14374.7|14377.4|14375.4|14375.2|14373.2|24
1647934250000|2022-03-22 07:30:50|14376.8|14374.8|14377.9|14375.9|14378.1|14376.1|14376.8|14374.8|10
1647934260000|2022-03-22 07:31:00|14377.8|14375.8|14378.3|14376.3|14378.4|14376.4|14377.2|14375.2|19
1647934270000|2022-03-22 07:31:10|14378.4|14376.4|14381.7|14379.7|14382.1|14380.1|14378.3|14376.3|96
1647934280000|2022-03-22 07:31:20|14381.6|14379.6|14381.9|14379.9|14382.4|14380.4|14381.6|14379.6|11
1647934290000|2022-03-22 07:31:30|14382.1|14380.1|14382.1|14380.1|14383.1|14381.1|14381.7|14379.7|20
1647934300000|2022-03-22 07:31:40|14382.3|14380.3|14379.1|14377.1|14382.4|14380.4|14378.3|14376.3|38
1647934310000|2022-03-22 07:31:50|14379.2|14377.2|14379.1|14377.1|14379.9|14377.9|14379.1|14377.1|9
1647934320000|2022-03-22 07:32:00|14379.2|14377.2|14379.1|14377.1|14379.7|14377.7|14378.3|14376.3|28
1647934330000|2022-03-22 07:32:10|14378.9|14376.9|14378.1|14376.1|14379.3|14377.3|14377.7|14375.7|11
1647934340000|2022-03-22 07:32:20|14378.2|14376.2|14377.1|14375.1|14378.4|14376.4|14376.9|14374.9|16
1647934350000|2022-03-22 07:32:30|14376.9|14374.9|14377.1|14375.1|14377.1|14375.1|14376.1|14374.1|7
1647934360000|2022-03-22 07:32:40|14376.8|14374.8|14375.1|14373.1|14377.2|14375.2|14375.1|14373.1|14
1647934370000|2022-03-22 07:32:50|14375.3|14373.3|14375.3|14373.3|14375.3|14373.3|14374.6|14372.6|10
1647934380000|2022-03-22 07:33:00|14375.2|14373.2|14375.7|14373.7|14376.7|14374.7|14374.8|14372.8|18
1647934390000|2022-03-22 07:33:10|14375.8|14373.8|14377.3|14375.3|14377.3|14375.3|14375.7|14373.7|9
1647934400000|2022-03-22 07:33:20|14377.2|14375.2|14377.7|14375.7|14378.2|14376.2|14376.8|14374.8|5
1647934410000|2022-03-22 07:33:30|14377.6|14375.6|14376.6|14374.6|14377.8|14375.8|14376.3|14374.3|11
1647934420000|2022-03-22 07:33:40|14376.7|14374.7|14376.1|14374.1|14377.3|14375.3|14376.1|14374.1|1
1647934430000|2022-03-22 07:33:50|14376.2|14374.2|14376.6|14374.6|14376.6|14374.6|14375.1|14373.1|9
1647934440000|2022-03-22 07:34:00|14376.4|14374.4|14374.9|14372.9|14377.1|14375.1|14374.9|14372.9|29
1647934450000|2022-03-22 07:34:10|14376.4|14374.4|14373.6|14371.6|14376.4|14374.4|14373.4|14371.4|41
1647934460000|2022-03-22 07:34:20|14373.7|14371.7|14374.9|14372.9|14375.3|14373.3|14373.7|14371.7|13
1647934470000|2022-03-22 07:34:30|14375.1|14373.1|14374.7|14372.7|14375.4|14373.4|14373.4|14371.4|13
1647934480000|2022-03-22 07:34:40|14374.8|14372.8|14374.4|14372.4|14375.2|14373.2|14373.9|14371.9|6
1647934490000|2022-03-22 07:34:50|14374.3|14372.3|14373.8|14371.8|14374.8|14372.8|14373.7|14371.7|2
1647934500000|2022-03-22 07:35:00|14373.9|14371.9|14370.8|14368.8|14374.2|14372.2|14370.8|14368.8|42
1647934510000|2022-03-22 07:35:10|14370.3|14368.3|14370.1|14368.1|14371.1|14369.1|14369.4|14367.4|32
1647934520000|2022-03-22 07:35:20|14370.2|14368.2|14371.8|14369.8|14371.8|14369.8|14369.4|14367.4|23
1647934530000|2022-03-22 07:35:30|14371.7|14369.7|14371.6|14369.6|14372.3|14370.3|14371.4|14369.4|19
1647934540000|2022-03-22 07:35:40|14371.7|14369.7|14369.7|14367.7|14372.3|14370.3|14369.7|14367.7|18
1647934550000|2022-03-22 07:35:50|14369.6|14367.6|14371.8|14369.8|14371.8|14369.8|14369.6|14367.6|14
1647934560000|2022-03-22 07:36:00|14371.9|14369.9|14371.1|14369.1|14372.1|14370.1|14371.1|14369.1|2
1647934570000|2022-03-22 07:36:10|14371.2|14369.2|14370.8|14368.8|14371.6|14369.6|14370.8|14368.8|2
1647934580000|2022-03-22 07:36:20|14370.7|14368.7|14368.4|14366.4|14370.8|14368.8|14367.2|14365.2|58
1647934590000|2022-03-22 07:36:30|14368.2|14366.2|14367.8|14365.8|14368.6|14366.6|14367.3|14365.3|15
1647934600000|2022-03-22 07:36:40|14367.7|14365.7|14367.8|14365.8|14369.1|14367.1|14367.4|14365.4|15
1647934610000|2022-03-22 07:36:50|14367.7|14365.7|14366.4|14364.4|14368.1|14366.1|14366.4|14364.4|9
1647934620000|2022-03-22 07:37:00|14366.6|14364.6|14365.1|14363.1|14366.9|14364.9|14365.1|14363.1|8
1647934630000|2022-03-22 07:37:10|14364.9|14362.9|14366.1|14364.1|14366.1|14364.1|14364.6|14362.6|17
1647934640000|2022-03-22 07:37:20|14366.2|14364.2|14365.1|14363.1|14366.6|14364.6|14364.8|14362.8|5
1647934650000|2022-03-22 07:37:30|14364.9|14362.9|14363.6|14361.6|14364.9|14362.9|14362.9|14360.9|21
1647934660000|2022-03-22 07:37:40|14363.4|14361.4|14364.6|14362.6|14364.8|14362.8|14363.4|14361.4|13
1647934670000|2022-03-22 07:37:50|14364.8|14362.8|14363.6|14361.6|14364.8|14362.8|14362.2|14360.2|23
1647934680000|2022-03-22 07:38:00|14363.7|14361.7|14363.7|14361.7|14364.1|14362.1|14363.3|14361.3|12
1647934690000|2022-03-22 07:38:10|14363.8|14361.8|14362.3|14360.3|14363.8|14361.8|14361.7|14359.7|72
1647934700000|2022-03-22 07:38:20|14362.2|14360.2|14362.6|14360.6|14362.9|14360.9|14362.1|14360.1|9
1647934710000|2022-03-22 07:38:30|14362.4|14360.4|14361.4|14359.4|14362.7|14360.7|14361.1|14359.1|15
1647934720000|2022-03-22 07:38:40|14361.3|14359.3|14361.8|14359.8|14361.8|14359.8|14360.6|14358.6|39
1647934730000|2022-03-22 07:38:50|14361.9|14359.9|14363.8|14361.8|14364.4|14362.4|14361.9|14359.9|21
1647934740000|2022-03-22 07:39:00|14363.7|14361.7|14365.2|14363.2|14365.2|14363.2|14362.6|14360.6|39
1647934750000|2022-03-22 07:39:10|14365.3|14363.3|14364.1|14362.1|14365.4|14363.4|14363.6|14361.6|15
1647934760000|2022-03-22 07:39:20|14363.9|14361.9|14364.8|14362.8|14364.8|14362.8|14363.9|14361.9|12
1647934770000|2022-03-22 07:39:30|14364.7|14362.7|14365.6|14363.6|14365.9|14363.9|14364.3|14362.3|2
1647934780000|2022-03-22 07:39:40|14365.7|14363.7|14365.8|14363.8|14366.3|14364.3|14365.6|14363.6|13
1647934790000|2022-03-22 07:39:50|14365.9|14363.9|14366.2|14364.2|14366.4|14364.4|14365.8|14363.8|6
1647934800000|2022-03-22 07:40:00|14366.1|14364.1|14367.4|14365.4|14367.7|14365.7|14365.8|14363.8|2
1647934810000|2022-03-22 07:40:10|14367.2|14365.2|14366.1|14364.1|14367.2|14365.2|14365.4|14363.4|15
1647934820000|2022-03-22 07:40:20|14365.9|14363.9|14364.6|14362.6|14366.2|14364.2|14364.1|14362.1|8
1647934830000|2022-03-22 07:40:30|14364.7|14362.7|14365.6|14363.6|14365.6|14363.6|14364.6|14362.6|0
1647934840000|2022-03-22 07:40:40|14365.2|14363.2|14363.4|14361.4|14365.2|14363.2|14363.2|14361.2|4
1647934850000|2022-03-22 07:40:50|14363.6|14361.6|14361.3|14359.3|14363.6|14361.6|14361.3|14359.3|16
1647934860000|2022-03-22 07:41:00|14361.2|14359.2|14362.8|14360.8|14363.1|14361.1|14360.9|14358.9|16
1647934870000|2022-03-22 07:41:10|14362.7|14360.7|14362.2|14360.2|14362.9|14360.9|14362.1|14360.1|8
1647934880000|2022-03-22 07:41:20|14362.1|14360.1|14361.8|14359.8|14362.3|14360.3|14361.6|14359.6|3
1647934890000|2022-03-22 07:41:30|14361.9|14359.9|14363.6|14361.6|14363.6|14361.6|14361.7|14359.7|6
1647934900000|2022-03-22 07:41:40|14363.7|14361.7|14362.6|14360.6|14363.7|14361.7|14362.6|14360.6|2
1647934910000|2022-03-22 07:41:50|14362.7|14360.7|14363.9|14361.9|14364.1|14362.1|14362.6|14360.6|4
1647934920000|2022-03-22 07:42:00|14363.8|14361.8|14363.4|14361.4|14364.1|14362.1|14362.3|14360.3|14
1647934930000|2022-03-22 07:42:10|14363.6|14361.6|14362.1|14360.1|14363.6|14361.6|14361.9|14359.9|6
1647934940000|2022-03-22 07:42:20|14362.2|14360.2|14363.4|14361.4|14363.4|14361.4|14362.2|14360.2|6
1647934950000|2022-03-22 07:42:30|14363.6|14361.6|14363.3|14361.3|14364.1|14362.1|14363.3|14361.3|1
1647934960000|2022-03-22 07:42:40|14363.4|14361.4|14363.8|14361.8|14364.1|14362.1|14363.4|14361.4|0
1647934970000|2022-03-22 07:42:50|14363.3|14361.3|14362.8|14360.8|14363.3|14361.3|14362.4|14360.4|4
1647934980000|2022-03-22 07:43:00|14362.7|14360.7|14364.3|14362.3|14364.3|14362.3|14362.4|14360.4|7
1647934990000|2022-03-22 07:43:10|14364.2|14362.2|14365.7|14363.7|14365.7|14363.7|14364.2|14362.2|3
1647935000000|2022-03-22 07:43:20|14365.6|14363.6|14366.3|14364.3|14366.3|14364.3|14364.3|14362.3|9
1647935010000|2022-03-22 07:43:30|14366.4|14364.4|14366.6|14364.6|14366.8|14364.8|14366.1|14364.1|13
1647935020000|2022-03-22 07:43:40|14366.7|14364.7|14366.6|14364.6|14367.2|14365.2|14366.2|14364.2|16
1647935030000|2022-03-22 07:43:50|14366.4|14364.4|14364.6|14362.6|14366.4|14364.4|14364.4|14362.4|7
1647935040000|2022-03-22 07:44:00|14364.4|14362.4|14366.6|14364.6|14366.7|14364.7|14364.3|14362.3|15
1647935050000|2022-03-22 07:44:10|14366.4|14364.4|14365.8|14363.8|14366.7|14364.7|14365.3|14363.3|4
1647935060000|2022-03-22 07:44:20|14365.9|14363.9|14365.7|14363.7|14365.9|14363.9|14365.2|14363.2|0
1647935070000|2022-03-22 07:44:30|14366.1|14364.1|14366.8|14364.8|14367.3|14365.3|14365.3|14363.3|11
1647935080000|2022-03-22 07:44:40|14367.2|14365.2|14366.7|14364.7|14367.2|14365.2|14366.6|14364.6|1
1647935090000|2022-03-22 07:44:50|14366.6|14364.6|14365.7|14363.7|14366.6|14364.6|14364.8|14362.8|18
1647935100000|2022-03-22 07:45:00|14365.8|14363.8|14366.8|14364.8|14367.1|14365.1|14365.8|14363.8|3
1647935110000|2022-03-22 07:45:10|14366.9|14364.9|14366.4|14364.4|14368.1|14366.1|14366.3|14364.3|9
1647935120000|2022-03-22 07:45:20|14366.8|14364.8|14365.6|14363.6|14366.8|14364.8|14365.4|14363.4|3
1647935130000|2022-03-22 07:45:30|14365.4|14363.4|14365.3|14363.3|14366.1|14364.1|14365.2|14363.2|11
1647935140000|2022-03-22 07:45:40|14365.4|14363.4|14364.2|14362.2|14365.4|14363.4|14364.2|14362.2|6
1647935150000|2022-03-22 07:45:50|14364.3|14362.3|14365.3|14363.3|14365.4|14363.4|14364.3|14362.3|4
1647935160000|2022-03-22 07:46:00|14365.4|14363.4|14366.8|14364.8|14367.6|14365.6|14365.4|14363.4|5
1647935170000|2022-03-22 07:46:10|14366.7|14364.7|14366.9|14364.9|14367.1|14365.1|14366.3|14364.3|2
1647935180000|2022-03-22 07:46:20|14366.8|14364.8|14366.3|14364.3|14367.4|14365.4|14366.1|14364.1|5
1647935190000|2022-03-22 07:46:30|14366.4|14364.4|14367.4|14365.4|14367.4|14365.4|14366.3|14364.3|1
1647935200000|2022-03-22 07:46:40|14369.3|14367.3|14372.8|14370.8|14373.4|14371.4|14368.8|14366.8|67
1647935210000|2022-03-22 07:46:50|14372.4|14370.4|14374.6|14372.6|14376.2|14374.2|14372.4|14370.4|51
1647935220000|2022-03-22 07:47:00|14374.4|14372.4|14376.8|14374.8|14376.9|14374.9|14374.2|14372.2|14
1647935230000|2022-03-22 07:47:10|14376.7|14374.7|14376.3|14374.3|14376.7|14374.7|14375.3|14373.3|13
1647935240000|2022-03-22 07:47:20|14376.4|14374.4|14376.8|14374.8|14377.1|14375.1|14376.4|14374.4|14
1647935250000|2022-03-22 07:47:30|14376.9|14374.9|14375.1|14373.1|14376.9|14374.9|14375.1|14373.1|21
1647935260000|2022-03-22 07:47:40|14375.2|14373.2|14374.9|14372.9|14375.3|14373.3|14374.7|14372.7|31
1647935270000|2022-03-22 07:47:50|14375.1|14373.1|14375.7|14373.7|14376.6|14374.6|14375.1|14373.1|3
1647935280000|2022-03-22 07:48:00|14375.2|14373.2|14374.6|14372.6|14375.2|14373.2|14374.2|14372.2|15
1647935290000|2022-03-22 07:48:10|14374.4|14372.4|14376.1|14374.1|14376.6|14374.6|14374.4|14372.4|32
1647935300000|2022-03-22 07:48:20|14376.2|14374.2|14376.1|14374.1|14376.3|14374.3|14375.9|14373.9|4
1647935310000|2022-03-22 07:48:30|14376.2|14374.2|14377.6|14375.6|14377.6|14375.6|14376.1|14374.1|5
1647935320000|2022-03-22 07:48:40|14377.8|14375.8|14376.8|14374.8|14377.9|14375.9|14376.3|14374.3|8
1647935330000|2022-03-22 07:48:50|14376.9|14374.9|14377.4|14375.4|14377.7|14375.7|14376.9|14374.9|3
1647935340000|2022-03-22 07:49:00|14377.3|14375.3|14378.3|14376.3|14378.3|14376.3|14376.9|14374.9|13
1647935350000|2022-03-22 07:49:10|14378.4|14376.4|14377.7|14375.7|14379.1|14377.1|14377.3|14375.3|22
1647935360000|2022-03-22 07:49:20|14377.6|14375.6|14378.8|14376.8|14378.9|14376.9|14377.3|14375.3|18
1647935370000|2022-03-22 07:49:30|14378.7|14376.7|14375.8|14373.8|14378.7|14376.7|14375.8|14373.8|10
1647935380000|2022-03-22 07:49:40|14375.1|14373.1|14377.1|14375.1|14377.1|14375.1|14374.9|14372.9|11
1647935390000|2022-03-22 07:49:50|14376.9|14374.9|14376.4|14374.4|14378.1|14376.1|14376.2|14374.2|10
1647935400000|2022-03-22 07:50:00|14376.6|14374.6|14378.9|14376.9|14378.9|14376.9|14376.4|14374.4|12
1647935410000|2022-03-22 07:50:10|14379.3|14377.3|14379.6|14377.6|14380.3|14378.3|14379.2|14377.2|31
1647935420000|2022-03-22 07:50:20|14379.7|14377.7|14379.1|14377.1|14381.1|14379.1|14378.3|14376.3|9
1647935430000|2022-03-22 07:50:30|14378.9|14376.9|14380.1|14378.1|14380.2|14378.2|14378.7|14376.7|9
1647935440000|2022-03-22 07:50:40|14380.2|14378.2|14381.8|14379.8|14382.1|14380.1|14379.3|14377.3|24
1647935450000|2022-03-22 07:50:50|14381.9|14379.9|14381.1|14379.1|14382.1|14380.1|14381.1|14379.1|13
1647935460000|2022-03-22 07:51:00|14380.9|14378.9|14380.3|14378.3|14381.1|14379.1|14380.3|14378.3|8
1647935470000|2022-03-22 07:51:10|14380.4|14378.4|14380.4|14378.4|14380.7|14378.7|14380.2|14378.2|15
1647935480000|2022-03-22 07:51:20|14380.6|14378.6|14386.7|14384.7|14386.9|14384.9|14380.6|14378.6|88
1647935490000|2022-03-22 07:51:30|14386.8|14384.8|14390.7|14388.7|14392.6|14390.6|14386.7|14384.7|271
1647935500000|2022-03-22 07:51:40|14389.8|14387.8|14391.8|14389.8|14391.8|14389.8|14389.2|14387.2|28
1647935510000|2022-03-22 07:51:50|14391.1|14389.1|14391.3|14389.3|14392.1|14390.1|14390.8|14388.8|41
1647935520000|2022-03-22 07:52:00|14391.4|14389.4|14389.1|14387.1|14392.2|14390.2|14388.6|14386.6|41
1647935530000|2022-03-22 07:52:10|14389.4|14387.4|14390.7|14388.7|14390.9|14388.9|14389.3|14387.3|17
1647935540000|2022-03-22 07:52:20|14390.8|14388.8|14392.3|14390.3|14393.6|14391.6|14390.7|14388.7|21
1647935550000|2022-03-22 07:52:30|14392.2|14390.2|14391.3|14389.3|14392.2|14390.2|14390.7|14388.7|8
1647935560000|2022-03-22 07:52:40|14392.4|14390.4|14392.3|14390.3|14393.3|14391.3|14392.2|14390.2|26
1647935570000|2022-03-22 07:52:50|14392.4|14390.4|14391.8|14389.8|14392.4|14390.4|14391.8|14389.8|15
1647935580000|2022-03-22 07:53:00|14391.9|14389.9|14390.9|14388.9|14392.2|14390.2|14390.8|14388.8|10
1647935590000|2022-03-22 07:53:10|14391.1|14389.1|14390.8|14388.8|14391.2|14389.2|14390.2|14388.2|11
1647935600000|2022-03-22 07:53:20|14390.7|14388.7|14391.6|14389.6|14392.3|14390.3|14390.7|14388.7|12
1647935610000|2022-03-22 07:53:30|14391.8|14389.8|14393.6|14391.6|14393.6|14391.6|14391.3|14389.3|25
1647935620000|2022-03-22 07:53:40|14393.1|14391.1|14396.4|14394.4|14396.8|14394.8|14393.1|14391.1|63
1647935630000|2022-03-22 07:53:50|14396.3|14394.3|14391.1|14389.1|14396.3|14394.3|14390.3|14388.3|44
1647935640000|2022-03-22 07:54:00|14391.2|14389.2|14391.8|14389.8|14391.8|14389.8|14390.4|14388.4|11
1647935650000|2022-03-22 07:54:10|14391.4|14389.4|14390.7|14388.7|14391.6|14389.6|14390.1|14388.1|6
1647935660000|2022-03-22 07:54:20|14390.6|14388.6|14393.6|14391.6|14393.8|14391.8|14390.6|14388.6|21
1647935670000|2022-03-22 07:54:30|14393.8|14391.8|14391.3|14389.3|14394.8|14392.8|14391.2|14389.2|21
1647935680000|2022-03-22 07:54:40|14391.2|14389.2|14389.7|14387.7|14391.9|14389.9|14389.7|14387.7|12
1647935690000|2022-03-22 07:54:50|14389.8|14387.8|14390.4|14388.4|14391.2|14389.2|14389.8|14387.8|11
1647935700000|2022-03-22 07:55:00|14390.6|14388.6|14388.3|14386.3|14390.6|14388.6|14387.3|14385.3|83
1647935710000|2022-03-22 07:55:10|14388.2|14386.2|14387.4|14385.4|14388.9|14386.9|14387.4|14385.4|12
1647935720000|2022-03-22 07:55:20|14387.6|14385.6|14386.6|14384.6|14387.6|14385.6|14384.8|14382.8|48
1647935730000|2022-03-22 07:55:30|14386.7|14384.7|14391.2|14389.2|14391.7|14389.7|14386.7|14384.7|23
1647935740000|2022-03-22 07:55:40|14391.1|14389.1|14391.8|14389.8|14392.6|14390.6|14391.1|14389.1|25
1647935750000|2022-03-22 07:55:50|14391.9|14389.9|14392.3|14390.3|14392.7|14390.7|14391.6|14389.6|11
1647935760000|2022-03-22 07:56:00|14392.4|14390.4|14390.6|14388.6|14392.4|14390.4|14390.2|14388.2|7
1647935770000|2022-03-22 07:56:10|14389.6|14387.6|14388.1|14386.1|14390.1|14388.1|14387.9|14385.9|10
1647935780000|2022-03-22 07:56:20|14387.9|14385.9|14385.6|14383.6|14388.2|14386.2|14385.6|14383.6|17
1647935790000|2022-03-22 07:56:30|14385.7|14383.7|14386.7|14384.7|14386.8|14384.8|14385.6|14383.6|10
1647935800000|2022-03-22 07:56:40|14386.6|14384.6|14387.3|14385.3|14387.3|14385.3|14386.4|14384.4|4
1647935810000|2022-03-22 07:56:50|14387.2|14385.2|14387.1|14385.1|14387.8|14385.8|14386.2|14384.2|11
1647935820000|2022-03-22 07:57:00|14387.2|14385.2|14388.6|14386.6|14389.1|14387.1|14387.1|14385.1|6
1647935830000|2022-03-22 07:57:10|14388.7|14386.7|14389.6|14387.6|14389.7|14387.7|14388.6|14386.6|3
1647935840000|2022-03-22 07:57:20|14389.4|14387.4|14389.9|14387.9|14390.6|14388.6|14388.7|14386.7|10
1647935850000|2022-03-22 07:57:30|14389.8|14387.8|14391.2|14389.2|14391.4|14389.4|14389.8|14387.8|49
1647935860000|2022-03-22 07:57:40|14391.3|14389.3|14390.3|14388.3|14391.6|14389.6|14389.4|14387.4|11
1647935870000|2022-03-22 07:57:50|14390.2|14388.2|14389.7|14387.7|14390.2|14388.2|14389.4|14387.4|4
1647935880000|2022-03-22 07:58:00|14389.8|14387.8|14389.2|14387.2|14390.6|14388.6|14388.8|14386.8|1
1647935890000|2022-03-22 07:58:10|14389.3|14387.3|14390.7|14388.7|14390.8|14388.8|14388.9|14386.9|16
1647935900000|2022-03-22 07:58:20|14390.8|14388.8|14388.9|14386.9|14390.8|14388.8|14388.7|14386.7|34
1647935910000|2022-03-22 07:58:30|14389.1|14387.1|14387.3|14385.3|14389.7|14387.7|14386.9|14384.9|55
1647935920000|2022-03-22 07:58:40|14387.1|14385.1|14386.8|14384.8|14387.9|14385.9|14386.3|14384.3|39
1647935930000|2022-03-22 07:58:50|14386.9|14384.9|14385.4|14383.4|14386.9|14384.9|14385.4|14383.4|34
1647935940000|2022-03-22 07:59:00|14385.6|14383.6|14384.9|14382.9|14387.3|14385.3|14384.9|14382.9|11
1647935950000|2022-03-22 07:59:10|14384.8|14382.8|14384.7|14382.7|14384.8|14382.8|14384.3|14382.3|14
1647935960000|2022-03-22 07:59:20|14385.2|14383.2|14386.9|14384.9|14387.8|14385.8|14385.1|14383.1|17
1647935970000|2022-03-22 07:59:30|14386.8|14384.8|14387.6|14385.6|14388.4|14386.4|14386.8|14384.8|13
1647935980000|2022-03-22 07:59:40|14387.4|14385.4|14384.6|14382.6|14387.8|14385.8|14384.6|14382.6|42
1647935990000|2022-03-22 07:59:50|14384.7|14382.7|14386.8|14384.8|14386.8|14384.8|14384.4|14382.4|7
1647936000000|2022-03-22 08:00:00|14386.9|14384.9|14384.9|14382.9|14389.2|14387.2|14384.2|14382.2|115
1647936010000|2022-03-22 08:00:10|14385.1|14383.1|14385.4|14383.4|14387.1|14385.1|14384.2|14382.2|53
1647936020000|2022-03-22 08:00:20|14385.6|14383.6|14388.1|14386.1|14388.1|14386.1|14385.3|14383.3|8
1647936030000|2022-03-22 08:00:30|14387.9|14385.9|14389.9|14387.9|14391.9|14389.9|14387.9|14385.9|45
1647936040000|2022-03-22 08:00:40|14390.1|14388.1|14386.6|14384.6|14390.3|14388.3|14386.2|14384.2|36
1647936050000|2022-03-22 08:00:50|14386.3|14384.3|14380.9|14378.9|14386.4|14384.4|14380.1|14378.1|138
1647936060000|2022-03-22 08:01:00|14380.8|14378.8|14385.8|14383.8|14387.2|14385.2|14380.8|14378.8|53
1647936070000|2022-03-22 08:01:10|14385.9|14383.9|14386.3|14384.3|14387.8|14385.8|14385.8|14383.8|22
1647936080000|2022-03-22 08:01:20|14386.2|14384.2|14387.2|14385.2|14387.3|14385.3|14385.8|14383.8|10
1647936090000|2022-03-22 08:01:30|14387.7|14385.7|14388.2|14386.2|14388.7|14386.7|14386.7|14384.7|12
1647936100000|2022-03-22 08:01:40|14388.3|14386.3|14387.7|14385.7|14389.3|14387.3|14386.9|14384.9|16
1647936110000|2022-03-22 08:01:50|14387.8|14385.8|14386.8|14384.8|14389.3|14387.3|14386.4|14384.4|14
1647936120000|2022-03-22 08:02:00|14386.9|14384.9|14386.9|14384.9|14389.2|14387.2|14386.1|14384.1|43
1647936130000|2022-03-22 08:02:10|14386.8|14384.8|14384.8|14382.8|14386.8|14384.8|14383.9|14381.9|16
1647936140000|2022-03-22 08:02:20|14384.7|14382.7|14383.6|14381.6|14384.9|14382.9|14382.6|14380.6|21
1647936150000|2022-03-22 08:02:30|14383.7|14381.7|14383.7|14381.7|14384.1|14382.1|14383.2|14381.2|8
1647936160000|2022-03-22 08:02:40|14383.8|14381.8|14382.3|14380.3|14384.6|14382.6|14382.3|14380.3|15
1647936170000|2022-03-22 08:02:50|14382.4|14380.4|14380.9|14378.9|14382.4|14380.4|14379.7|14377.7|48
1647936180000|2022-03-22 08:03:00|14380.8|14378.8|14381.6|14379.6|14382.9|14380.9|14379.9|14377.9|29
1647936190000|2022-03-22 08:03:10|14381.7|14379.7|14384.9|14382.9|14384.9|14382.9|14381.6|14379.6|25
1647936200000|2022-03-22 08:03:20|14384.8|14382.8|14387.3|14385.3|14387.4|14385.4|14384.8|14382.8|5
1647936210000|2022-03-22 08:03:30|14387.2|14385.2|14387.3|14385.3|14387.4|14385.4|14386.7|14384.7|10
1647936220000|2022-03-22 08:03:40|14387.2|14385.2|14390.6|14388.6|14391.3|14389.3|14387.1|14385.1|25
1647936230000|2022-03-22 08:03:50|14390.7|14388.7|14389.4|14387.4|14390.8|14388.8|14389.3|14387.3|21
1647936240000|2022-03-22 08:04:00|14389.6|14387.6|14391.3|14389.3|14391.4|14389.4|14389.4|14387.4|23
1647936250000|2022-03-22 08:04:10|14391.4|14389.4|14392.4|14390.4|14392.8|14390.8|14390.6|14388.6|23
1647936260000|2022-03-22 08:04:20|14392.6|14390.6|14398.8|14396.8|14398.8|14396.8|14392.3|14390.3|98
1647936270000|2022-03-22 08:04:30|14398.9|14396.9|14403.3|14401.3|14403.9|14401.9|14398.8|14396.8|130
1647936280000|2022-03-22 08:04:40|14403.4|14401.4|14401.7|14399.7|14403.6|14401.6|14401.3|14399.3|52
1647936290000|2022-03-22 08:04:50|14401.6|14399.6|14400.7|14398.7|14402.2|14400.2|14400.6|14398.6|13
1647936300000|2022-03-22 08:05:00|14400.9|14398.9|14396.7|14394.7|14402.3|14400.3|14396.4|14394.4|54
1647936310000|2022-03-22 08:05:10|14397.1|14395.1|14400.2|14398.2|14401.3|14399.3|14396.1|14394.1|34
1647936320000|2022-03-22 08:05:20|14400.1|14398.1|14398.9|14396.9|14401.1|14399.1|14398.3|14396.3|15
1647936330000|2022-03-22 08:05:30|14399.1|14397.1|14399.6|14397.6|14399.9|14397.9|14398.6|14396.6|9
1647936340000|2022-03-22 08:05:40|14399.7|14397.7|14398.3|14396.3|14400.8|14398.8|14397.8|14395.8|14
1647936350000|2022-03-22 08:05:50|14398.2|14396.2|14398.9|14396.9|14399.1|14397.1|14398.1|14396.1|10
1647936360000|2022-03-22 08:06:00|14399.1|14397.1|14398.6|14396.6|14399.1|14397.1|14397.7|14395.7|14
1647936370000|2022-03-22 08:06:10|14398.1|14396.1|14400.8|14398.8|14400.9|14398.9|14398.1|14396.1|21
1647936380000|2022-03-22 08:06:20|14400.4|14398.4|14399.8|14397.8|14400.7|14398.7|14398.2|14396.2|14
1647936390000|2022-03-22 08:06:30|14399.9|14397.9|14402.4|14400.4|14402.6|14400.6|14399.1|14397.1|20
1647936400000|2022-03-22 08:06:40|14402.3|14400.3|14402.8|14400.8|14404.2|14402.2|14401.8|14399.8|55
1647936410000|2022-03-22 08:06:50|14402.7|14400.7|14406.8|14404.8|14409.1|14407.1|14401.9|14399.9|160
1647936420000|2022-03-22 08:07:00|14406.7|14404.7|14406.1|14404.1|14407.6|14405.6|14404.9|14402.9|58
1647936430000|2022-03-22 08:07:10|14405.9|14403.9|14407.8|14405.8|14407.8|14405.8|14405.2|14403.2|34
1647936440000|2022-03-22 08:07:20|14407.6|14405.6|14406.2|14404.2|14407.9|14405.9|14406.1|14404.1|16
1647936450000|2022-03-22 08:07:30|14406.3|14404.3|14404.3|14402.3|14406.7|14404.7|14402.9|14400.9|27
1647936460000|2022-03-22 08:07:40|14404.2|14402.2|14402.4|14400.4|14405.1|14403.1|14402.4|14400.4|26
1647936470000|2022-03-22 08:07:50|14402.3|14400.3|14400.3|14398.3|14402.9|14400.9|14399.8|14397.8|48
1647936480000|2022-03-22 08:08:00|14400.2|14398.2|14400.6|14398.6|14401.3|14399.3|14399.2|14397.2|44
1647936490000|2022-03-22 08:08:10|14400.4|14398.4|14399.4|14397.4|14400.6|14398.6|14397.2|14395.2|29
1647936500000|2022-03-22 08:08:20|14399.3|14397.3|14397.1|14395.1|14400.7|14398.7|14397.1|14395.1|25
1647936510000|2022-03-22 08:08:30|14397.2|14395.2|14397.1|14395.1|14398.6|14396.6|14397.1|14395.1|13
1647936520000|2022-03-22 08:08:40|14397.2|14395.2|14397.8|14395.8|14398.3|14396.3|14396.3|14394.3|21
1647936530000|2022-03-22 08:08:50|14397.9|14395.9|14398.6|14396.6|14399.4|14397.4|14397.8|14395.8|15
1647936540000|2022-03-22 08:09:00|14398.7|14396.7|14396.6|14394.6|14399.2|14397.2|14396.3|14394.3|19
1647936550000|2022-03-22 08:09:10|14396.4|14394.4|14396.3|14394.3|14397.3|14395.3|14395.6|14393.6|25
1647936560000|2022-03-22 08:09:20|14396.2|14394.2|14396.4|14394.4|14396.8|14394.8|14395.7|14393.7|12
1647936570000|2022-03-22 08:09:30|14396.3|14394.3|14398.6|14396.6|14398.6|14396.6|14396.1|14394.1|28
1647936580000|2022-03-22 08:09:40|14398.7|14396.7|14397.4|14395.4|14398.8|14396.8|14397.2|14395.2|17
1647936590000|2022-03-22 08:09:50|14397.3|14395.3|14394.3|14392.3|14397.4|14395.4|14394.3|14392.3|69
1647936600000|2022-03-22 08:10:00|14394.4|14392.4|14394.2|14392.2|14394.6|14392.6|14392.9|14390.9|57
1647936610000|2022-03-22 08:10:10|14394.3|14392.3|14393.1|14391.1|14394.3|14392.3|14392.2|14390.2|16
1647936620000|2022-03-22 08:10:20|14393.2|14391.2|14390.3|14388.3|14393.2|14391.2|14388.9|14386.9|62
1647936630000|2022-03-22 08:10:30|14390.2|14388.2|14388.9|14386.9|14390.8|14388.8|14388.8|14386.8|12
1647936640000|2022-03-22 08:10:40|14389.1|14387.1|14388.2|14386.2|14389.6|14387.6|14387.3|14385.3|43
1647936650000|2022-03-22 08:10:50|14388.3|14386.3|14390.8|14388.8|14392.7|14390.7|14388.1|14386.1|25
1647936660000|2022-03-22 08:11:00|14390.9|14388.9|14387.9|14385.9|14392.3|14390.3|14387.7|14385.7|114
1647936670000|2022-03-22 08:11:10|14387.8|14385.8|14389.1|14387.1|14389.3|14387.3|14386.8|14384.8|36
1647936680000|2022-03-22 08:11:20|14389.2|14387.2|14393.2|14391.2|14393.4|14391.4|14389.2|14387.2|20
1647936690000|2022-03-22 08:11:30|14394.3|14392.3|14394.1|14392.1|14394.4|14392.4|14391.8|14389.8|20
1647936700000|2022-03-22 08:11:40|14394.2|14392.2|14391.9|14389.9|14394.2|14392.2|14391.1|14389.1|32
1647936710000|2022-03-22 08:11:50|14392.1|14390.1|14392.6|14390.6|14392.8|14390.8|14391.6|14389.6|16
1647936720000|2022-03-22 08:12:00|14392.7|14390.7|14391.8|14389.8|14394.1|14392.1|14391.4|14389.4|48
1647936730000|2022-03-22 08:12:10|14391.9|14389.9|14392.8|14390.8|14394.8|14392.8|14391.9|14389.9|8
1647936740000|2022-03-22 08:12:20|14392.6|14390.6|14393.8|14391.8|14393.8|14391.8|14390.7|14388.7|20
1647936750000|2022-03-22 08:12:30|14393.9|14391.9|14396.2|14394.2|14399.4|14397.4|14393.9|14391.9|39
1647936760000|2022-03-22 08:12:40|14395.8|14393.8|14399.2|14397.2|14399.2|14397.2|14395.6|14393.6|19
1647936770000|2022-03-22 08:12:50|14399.1|14397.1|14402.4|14400.4|14402.9|14400.9|14399.1|14397.1|96
1647936780000|2022-03-22 08:13:00|14402.6|14400.6|14403.3|14401.3|14403.8|14401.8|14401.1|14399.1|50
1647936790000|2022-03-22 08:13:10|14403.1|14401.1|14403.8|14401.8|14403.9|14401.9|14402.1|14400.1|103
1647936800000|2022-03-22 08:13:20|14403.7|14401.7|14405.1|14403.1|14406.4|14404.4|14403.7|14401.7|53
1647936810000|2022-03-22 08:13:30|14405.2|14403.2|14411.6|14409.6|14411.7|14409.7|14405.1|14403.1|154
1647936820000|2022-03-22 08:13:40|14411.8|14409.8|14412.4|14410.4|14414.2|14412.2|14411.8|14409.8|66
1647936830000|2022-03-22 08:13:50|14412.3|14410.3|14412.2|14410.2|14414.2|14412.2|14411.1|14409.1|50
1647936840000|2022-03-22 08:14:00|14412.1|14410.1|14408.3|14406.3|14412.7|14410.7|14408.3|14406.3|55
1647936850000|2022-03-22 08:14:10|14408.6|14406.6|14407.9|14405.9|14410.1|14408.1|14407.9|14405.9|52
1647936860000|2022-03-22 08:14:20|14407.6|14405.6|14406.3|14404.3|14408.2|14406.2|14406.3|14404.3|26
1647936870000|2022-03-22 08:14:30|14406.4|14404.4|14409.3|14407.3|14409.7|14407.7|14406.4|14404.4|50
1647936880000|2022-03-22 08:14:40|14409.4|14407.4|14412.3|14410.3|14413.3|14411.3|14409.4|14407.4|32
1647936890000|2022-03-22 08:14:50|14412.6|14410.6|14410.6|14408.6|14412.6|14410.6|14409.4|14407.4|17
1647936900000|2022-03-22 08:15:00|14410.8|14408.8|14412.1|14410.1|14413.3|14411.3|14410.7|14408.7|41
1647936910000|2022-03-22 08:15:10|14410.8|14408.8|14408.7|14406.7|14412.8|14410.8|14408.4|14406.4|75
1647936920000|2022-03-22 08:15:20|14408.8|14406.8|14409.4|14407.4|14410.7|14408.7|14408.6|14406.6|9
1647936930000|2022-03-22 08:15:30|14409.6|14407.6|14408.8|14406.8|14410.1|14408.1|14408.2|14406.2|19
1647936940000|2022-03-22 08:15:40|14408.7|14406.7|14402.8|14400.8|14409.1|14407.1|14402.8|14400.8|53
1647936950000|2022-03-22 08:15:50|14402.6|14400.6|14404.3|14402.3|14405.3|14403.3|14401.8|14399.8|19
1647936960000|2022-03-22 08:16:00|14404.1|14402.1|14404.3|14402.3|14405.3|14403.3|14403.3|14401.3|17
1647936970000|2022-03-22 08:16:10|14404.4|14402.4|14404.2|14402.2|14404.4|14402.4|14403.4|14401.4|16
1647936980000|2022-03-22 08:16:20|14404.3|14402.3|14403.4|14401.4|14404.4|14402.4|14402.6|14400.6|24
1647936990000|2022-03-22 08:16:30|14403.6|14401.6|14401.3|14399.3|14403.6|14401.6|14398.9|14396.9|44
1647937000000|2022-03-22 08:16:40|14401.6|14399.6|14399.1|14397.1|14401.7|14399.7|14399.1|14397.1|25
1647937010000|2022-03-22 08:16:50|14398.9|14396.9|14400.6|14398.6|14400.9|14398.9|14398.9|14396.9|13
1647937020000|2022-03-22 08:17:00|14400.7|14398.7|14400.9|14398.9|14401.2|14399.2|14399.1|14397.1|19
1647937030000|2022-03-22 08:17:10|14401.1|14399.1|14399.1|14397.1|14401.1|14399.1|14398.9|14396.9|15
1647937040000|2022-03-22 08:17:20|14399.2|14397.2|14400.2|14398.2|14400.6|14398.6|14398.8|14396.8|8
1647937050000|2022-03-22 08:17:30|14400.3|14398.3|14400.2|14398.2|14400.3|14398.3|14399.2|14397.2|41
1647937060000|2022-03-22 08:17:40|14400.6|14398.6|14398.9|14396.9|14400.9|14398.9|14398.7|14396.7|43
1647937070000|2022-03-22 08:17:50|14398.8|14396.8|14400.1|14398.1|14401.9|14399.9|14398.4|14396.4|60
1647937080000|2022-03-22 08:18:00|14400.2|14398.2|14403.4|14401.4|14403.4|14401.4|14399.4|14397.4|38
1647937090000|2022-03-22 08:18:10|14403.2|14401.2|14399.6|14397.6|14403.3|14401.3|14399.6|14397.6|12
1647937100000|2022-03-22 08:18:20|14399.7|14397.7|14404.1|14402.1|14404.4|14402.4|14398.7|14396.7|91
1647937110000|2022-03-22 08:18:30|14403.9|14401.9|14403.4|14401.4|14407.4|14405.4|14402.8|14400.8|84
1647937120000|2022-03-22 08:18:40|14403.3|14401.3|14405.3|14403.3|14407.1|14405.1|14403.3|14401.3|13
1647937130000|2022-03-22 08:18:50|14405.6|14403.6|14406.9|14404.9|14407.7|14405.7|14404.7|14402.7|56
1647937140000|2022-03-22 08:19:00|14407.1|14405.1|14407.3|14405.3|14408.2|14406.2|14405.4|14403.4|51
1647937150000|2022-03-22 08:19:10|14407.1|14405.1|14407.6|14405.6|14408.9|14406.9|14405.2|14403.2|83
1647937160000|2022-03-22 08:19:20|14407.4|14405.4|14405.9|14403.9|14407.7|14405.7|14405.4|14403.4|43
1647937170000|2022-03-22 08:19:30|14405.3|14403.3|14405.8|14403.8|14406.7|14404.7|14405.3|14403.3|30
1647937180000|2022-03-22 08:19:40|14405.9|14403.9|14407.1|14405.1|14407.3|14405.3|14405.9|14403.9|29
1647937190000|2022-03-22 08:19:50|14406.9|14404.9|14409.2|14407.2|14409.2|14407.2|14406.3|14404.3|17
1647937200000|2022-03-22 08:20:00|14409.3|14407.3|14407.7|14405.7|14410.3|14408.3|14407.6|14405.6|24
1647937210000|2022-03-22 08:20:10|14407.6|14405.6|14407.2|14405.2|14409.8|14407.8|14406.9|14404.9|28
1647937220000|2022-03-22 08:20:20|14407.3|14405.3|14403.9|14401.9|14407.3|14405.3|14402.8|14400.8|63
1647937230000|2022-03-22 08:20:30|14403.6|14401.6|14403.9|14401.9|14404.8|14402.8|14403.1|14401.1|9
1647937240000|2022-03-22 08:20:40|14403.8|14401.8|14403.1|14401.1|14403.8|14401.8|14401.9|14399.9|16
1647937250000|2022-03-22 08:20:50|14402.9|14400.9|14403.9|14401.9|14404.2|14402.2|14402.8|14400.8|3
1647937260000|2022-03-22 08:21:00|14404.1|14402.1|14407.8|14405.8|14407.8|14405.8|14403.2|14401.2|55
1647937270000|2022-03-22 08:21:10|14407.4|14405.4|14406.8|14404.8|14407.4|14405.4|14405.6|14403.6|18
1647937280000|2022-03-22 08:21:20|14406.6|14404.6|14407.1|14405.1|14409.3|14407.3|14406.6|14404.6|11
1647937290000|2022-03-22 08:21:30|14407.2|14405.2|14411.7|14409.7|14412.1|14410.1|14406.9|14404.9|94
1647937300000|2022-03-22 08:21:40|14411.8|14409.8|14412.6|14410.6|14413.9|14411.9|14411.1|14409.1|39
1647937310000|2022-03-22 08:21:50|14412.8|14410.8|14412.1|14410.1|14414.2|14412.2|14412.1|14410.1|23
1647937320000|2022-03-22 08:22:00|14412.2|14410.2|14418.8|14416.8|14420.7|14418.7|14412.1|14410.1|260
1647937330000|2022-03-22 08:22:10|14418.2|14416.2|14419.4|14417.4|14421.9|14419.9|14417.8|14415.8|79
1647937340000|2022-03-22 08:22:20|14419.3|14417.3|14416.1|14414.1|14419.3|14417.3|14415.8|14413.8|46
1647937350000|2022-03-22 08:22:30|14416.2|14414.2|14419.6|14417.6|14420.1|14418.1|14415.8|14413.8|56
1647937360000|2022-03-22 08:22:40|14419.4|14417.4|14420.1|14418.1|14421.4|14419.4|14419.4|14417.4|67
1647937370000|2022-03-22 08:22:50|14419.7|14417.7|14417.9|14415.9|14420.1|14418.1|14417.9|14415.9|8
1647937380000|2022-03-22 08:23:00|14418.1|14416.1|14419.3|14417.3|14419.4|14417.4|14417.2|14415.2|18
1647937390000|2022-03-22 08:23:10|14419.2|14417.2|14416.8|14414.8|14419.3|14417.3|14416.6|14414.6|26
1647937400000|2022-03-22 08:23:20|14416.7|14414.7|14418.1|14416.1|14418.1|14416.1|14415.8|14413.8|28
1647937410000|2022-03-22 08:23:30|14417.9|14415.9|14418.3|14416.3|14419.1|14417.1|14417.8|14415.8|26
1647937420000|2022-03-22 08:23:40|14418.2|14416.2|14418.3|14416.3|14418.3|14416.3|14417.7|14415.7|8
1647937430000|2022-03-22 08:23:50|14418.4|14416.4|14418.8|14416.8|14418.8|14416.8|14417.9|14415.9|6
1647937440000|2022-03-22 08:24:00|14418.7|14416.7|14419.6|14417.6|14420.3|14418.3|14418.7|14416.7|32
1647937450000|2022-03-22 08:24:10|14419.7|14417.7|14420.3|14418.3|14421.3|14419.3|14419.7|14417.7|27
1647937460000|2022-03-22 08:24:20|14420.2|14418.2|14421.2|14419.2|14421.2|14419.2|14420.2|14418.2|14
1647937470000|2022-03-22 08:24:30|14422.4|14420.4|14423.7|14421.7|14424.4|14422.4|14422.4|14420.4|76
1647937480000|2022-03-22 08:24:40|14423.6|14421.6|14424.4|14422.4|14424.6|14422.6|14422.6|14420.6|74
1647937490000|2022-03-22 08:24:50|14424.3|14422.3|14422.8|14420.8|14425.9|14423.9|14422.7|14420.7|95
1647937500000|2022-03-22 08:25:00|14422.7|14420.7|14420.2|14418.2|14424.1|14422.1|14420.2|14418.2|39
1647937510000|2022-03-22 08:25:10|14420.3|14418.3|14421.3|14419.3|14421.4|14419.4|14419.9|14417.9|23
1647937520000|2022-03-22 08:25:20|14421.2|14419.2|14421.4|14419.4|14421.4|14419.4|14419.3|14417.3|19
1647937530000|2022-03-22 08:25:30|14421.3|14419.3|14422.2|14420.2|14423.6|14421.6|14420.6|14418.6|63
1647937540000|2022-03-22 08:25:40|14422.3|14420.3|14422.9|14420.9|14423.4|14421.4|14422.3|14420.3|10
1647937550000|2022-03-22 08:25:50|14422.8|14420.8|14420.7|14418.7|14422.9|14420.9|14420.6|14418.6|32
1647937560000|2022-03-22 08:26:00|14420.6|14418.6|14420.2|14418.2|14422.1|14420.1|14420.2|14418.2|51
1647937570000|2022-03-22 08:26:10|14419.8|14417.8|14419.4|14417.4|14420.8|14418.8|14419.1|14417.1|33
1647937580000|2022-03-22 08:26:20|14419.6|14417.6|14417.9|14415.9|14420.4|14418.4|14417.8|14415.8|20
1647937590000|2022-03-22 08:26:30|14418.1|14416.1|14417.8|14415.8|14418.2|14416.2|14416.9|14414.9|27
1647937600000|2022-03-22 08:26:40|14417.7|14415.7|14418.3|14416.3|14418.6|14416.6|14417.1|14415.1|34
1647937610000|2022-03-22 08:26:50|14418.2|14416.2|14417.9|14415.9|14420.3|14418.3|14417.7|14415.7|30
1647937620000|2022-03-22 08:27:00|14417.8|14415.8|14415.6|14413.6|14417.8|14415.8|14414.1|14412.1|79
1647937630000|2022-03-22 08:27:10|14415.4|14413.4|14417.4|14415.4|14418.4|14416.4|14415.1|14413.1|34
1647937640000|2022-03-22 08:27:20|14417.6|14415.6|14417.6|14415.6|14418.7|14416.7|14417.4|14415.4|26
1647937650000|2022-03-22 08:27:30|14417.4|14415.4|14418.6|14416.6|14418.8|14416.8|14417.1|14415.1|24
1647937660000|2022-03-22 08:27:40|14418.4|14416.4|14418.6|14416.6|14418.7|14416.7|14417.4|14415.4|21
1647937670000|2022-03-22 08:27:50|14418.7|14416.7|14417.6|14415.6|14418.7|14416.7|14417.3|14415.3|9
1647937680000|2022-03-22 08:28:00|14417.4|14415.4|14417.7|14415.7|14417.9|14415.9|14416.9|14414.9|19
1647937690000|2022-03-22 08:28:10|14417.9|14415.9|14418.8|14416.8|14420.4|14418.4|14417.9|14415.9|27
1647937700000|2022-03-22 08:28:20|14418.7|14416.7|14418.7|14416.7|14419.1|14417.1|14417.9|14415.9|7
1647937710000|2022-03-22 08:28:30|14418.6|14416.6|14417.9|14415.9|14418.7|14416.7|14417.8|14415.8|7
1647937720000|2022-03-22 08:28:40|14418.2|14416.2|14417.3|14415.3|14418.3|14416.3|14416.7|14414.7|11
1647937730000|2022-03-22 08:28:50|14417.2|14415.2|14415.9|14413.9|14417.2|14415.2|14415.8|14413.8|6
1647937740000|2022-03-22 08:29:00|14416.1|14414.1|14419.4|14417.4|14419.6|14417.6|14416.1|14414.1|12
1647937750000|2022-03-22 08:29:10|14420.3|14418.3|14422.3|14420.3|14422.4|14420.4|14420.1|14418.1|13
1647937760000|2022-03-22 08:29:20|14422.6|14420.6|14425.2|14423.2|14425.9|14423.9|14422.4|14420.4|25
1647937770000|2022-03-22 08:29:30|14425.3|14423.3|14423.7|14421.7|14425.3|14423.3|14422.2|14420.2|26
1647937780000|2022-03-22 08:29:40|14423.8|14421.8|14423.7|14421.7|14424.9|14422.9|14423.2|14421.2|26
1647937790000|2022-03-22 08:29:50|14423.6|14421.6|14425.3|14423.3|14425.4|14423.4|14423.3|14421.3|17
1647937800000|2022-03-22 08:30:00|14425.4|14423.4|14428.7|14426.7|14429.9|14427.9|14424.9|14422.9|83
1647937810000|2022-03-22 08:30:10|14428.6|14426.6|14429.6|14427.6|14430.3|14428.3|14427.4|14425.4|62
1647937820000|2022-03-22 08:30:20|14429.4|14427.4|14433.8|14431.8|14434.9|14432.9|14429.2|14427.2|90
1647937830000|2022-03-22 08:30:30|14434.1|14432.1|14431.8|14429.8|14434.6|14432.6|14431.2|14429.2|57
1647937840000|2022-03-22 08:30:40|14431.9|14429.9|14431.6|14429.6|14431.9|14429.9|14429.6|14427.6|58
1647937850000|2022-03-22 08:30:50|14431.9|14429.9|14434.7|14432.7|14434.8|14432.8|14431.6|14429.6|33
1647937860000|2022-03-22 08:31:00|14434.4|14432.4|14436.2|14434.2|14437.1|14435.1|14434.4|14432.4|56
1647937870000|2022-03-22 08:31:10|14436.8|14434.8|14437.1|14435.1|14437.3|14435.3|14436.2|14434.2|52
1647937880000|2022-03-22 08:31:20|14436.9|14434.9|14436.1|14434.1|14437.9|14435.9|14435.8|14433.8|62
1647937890000|2022-03-22 08:31:30|14435.7|14433.7|14436.2|14434.2|14436.6|14434.6|14434.9|14432.9|41
1647937900000|2022-03-22 08:31:40|14436.1|14434.1|14436.9|14434.9|14436.9|14434.9|14434.7|14432.7|53
1647937910000|2022-03-22 08:31:50|14436.8|14434.8|14437.1|14435.1|14437.9|14435.9|14436.7|14434.7|30
1647937920000|2022-03-22 08:32:00|14437.2|14435.2|14434.2|14432.2|14437.3|14435.3|14434.2|14432.2|53
1647937930000|2022-03-22 08:32:10|14434.1|14432.1|14431.7|14429.7|14434.1|14432.1|14431.7|14429.7|32
1647937940000|2022-03-22 08:32:20|14431.8|14429.8|14431.7|14429.7|14432.2|14430.2|14431.2|14429.2|23
1647937950000|2022-03-22 08:32:30|14431.8|14429.8|14430.4|14428.4|14431.9|14429.9|14430.4|14428.4|25
1647937960000|2022-03-22 08:32:40|14430.6|14428.6|14432.1|14430.1|14432.4|14430.4|14430.6|14428.6|19
1647937970000|2022-03-22 08:32:50|14432.8|14430.8|14432.6|14430.6|14433.3|14431.3|14432.1|14430.1|16
1647937980000|2022-03-22 08:33:00|14432.7|14430.7|14430.8|14428.8|14432.8|14430.8|14430.7|14428.7|10
1647937990000|2022-03-22 08:33:10|14430.7|14428.7|14430.7|14428.7|14431.1|14429.1|14430.2|14428.2|21
1647938000000|2022-03-22 08:33:20|14430.8|14428.8|14429.2|14427.2|14430.9|14428.9|14429.1|14427.1|49
1647938010000|2022-03-22 08:33:30|14429.3|14427.3|14431.3|14429.3|14431.3|14429.3|14428.6|14426.6|27
1647938020000|2022-03-22 08:33:40|14431.4|14429.4|14431.8|14429.8|14433.4|14431.4|14430.8|14428.8|36
1647938030000|2022-03-22 08:33:50|14431.9|14429.9|14436.2|14434.2|14436.3|14434.3|14431.9|14429.9|41
1647938040000|2022-03-22 08:34:00|14436.3|14434.3|14438.9|14436.9|14441.2|14439.2|14436.3|14434.3|143
1647938050000|2022-03-22 08:34:10|14438.7|14436.7|14442.4|14440.4|14442.6|14440.6|14438.7|14436.7|44
1647938060000|2022-03-22 08:34:20|14442.6|14440.6|14439.6|14437.6|14444.2|14442.2|14435.7|14433.7|197
1647938070000|2022-03-22 08:34:30|14438.9|14436.9|14438.1|14436.1|14440.8|14438.8|14438.1|14436.1|47
1647938080000|2022-03-22 08:34:40|14437.9|14435.9|14438.8|14436.8|14440.1|14438.1|14437.9|14435.9|56
1647938090000|2022-03-22 08:34:50|14438.3|14436.3|14440.1|14438.1|14440.1|14438.1|14436.3|14434.3|53
1647938100000|2022-03-22 08:35:00|14439.9|14437.9|14437.8|14435.8|14441.2|14439.2|14437.7|14435.7|22
1647938110000|2022-03-22 08:35:10|14437.9|14435.9|14439.1|14437.1|14440.4|14438.4|14437.9|14435.9|20
1647938120000|2022-03-22 08:35:20|14438.9|14436.9|14437.9|14435.9|14439.1|14437.1|14437.1|14435.1|8
1647938130000|2022-03-22 08:35:30|14437.8|14435.8|14436.4|14434.4|14437.9|14435.9|14436.3|14434.3|23
1647938140000|2022-03-22 08:35:40|14436.3|14434.3|14434.3|14432.3|14436.6|14434.6|14433.3|14431.3|35
1647938150000|2022-03-22 08:35:50|14434.4|14432.4|14432.8|14430.8|14434.6|14432.6|14432.8|14430.8|8
1647938160000|2022-03-22 08:36:00|14432.9|14430.9|14431.4|14429.4|14432.9|14430.9|14431.3|14429.3|17
1647938170000|2022-03-22 08:36:10|14431.6|14429.6|14431.7|14429.7|14432.9|14430.9|14431.2|14429.2|18
1647938180000|2022-03-22 08:36:20|14431.6|14429.6|14432.2|14430.2|14432.8|14430.8|14430.8|14428.8|31
1647938190000|2022-03-22 08:36:30|14432.3|14430.3|14433.8|14431.8|14434.6|14432.6|14432.3|14430.3|26
1647938200000|2022-03-22 08:36:40|14433.9|14431.9|14434.2|14432.2|14436.3|14434.3|14433.3|14431.3|64
1647938210000|2022-03-22 08:36:50|14433.6|14431.6|14433.6|14431.6|14434.4|14432.4|14432.6|14430.6|7
1647938220000|2022-03-22 08:37:00|14433.7|14431.7|14432.6|14430.6|14433.9|14431.9|14432.2|14430.2|8
1647938230000|2022-03-22 08:37:10|14432.4|14430.4|14430.4|14428.4|14433.2|14431.2|14430.4|14428.4|22
1647938240000|2022-03-22 08:37:20|14430.6|14428.6|14435.1|14433.1|14436.9|14434.9|14430.6|14428.6|26
1647938250000|2022-03-22 08:37:30|14434.8|14432.8|14436.3|14434.3|14436.4|14434.4|14434.8|14432.8|10
1647938260000|2022-03-22 08:37:40|14436.4|14434.4|14436.2|14434.2|14436.9|14434.9|14435.1|14433.1|18
1647938270000|2022-03-22 08:37:50|14436.1|14434.1|14436.9|14434.9|14437.2|14435.2|14435.8|14433.8|7
1647938280000|2022-03-22 08:38:00|14436.7|14434.7|14435.3|14433.3|14436.7|14434.7|14433.9|14431.9|18
1647938290000|2022-03-22 08:38:10|14435.2|14433.2|14436.6|14434.6|14436.6|14434.6|14434.9|14432.9|5
1647938300000|2022-03-22 08:38:20|14436.7|14434.7|14437.3|14435.3|14437.6|14435.6|14436.4|14434.4|11
1647938310000|2022-03-22 08:38:30|14437.4|14435.4|14437.7|14435.7|14437.7|14435.7|14437.1|14435.1|1
1647938320000|2022-03-22 08:38:40|14437.6|14435.6|14435.6|14433.6|14437.7|14435.7|14435.4|14433.4|6
1647938330000|2022-03-22 08:38:50|14435.4|14433.4|14435.8|14433.8|14436.2|14434.2|14435.2|14433.2|6
1647938340000|2022-03-22 08:39:00|14436.1|14434.1|14438.2|14436.2|14439.1|14437.1|14436.1|14434.1|22
1647938350000|2022-03-22 08:39:10|14438.1|14436.1|14436.8|14434.8|14438.6|14436.6|14436.8|14434.8|7
1647938360000|2022-03-22 08:39:20|14436.9|14434.9|14437.7|14435.7|14438.3|14436.3|14436.8|14434.8|7
1647938370000|2022-03-22 08:39:30|14437.8|14435.8|14440.6|14438.6|14441.1|14439.1|14437.7|14435.7|34
1647938380000|2022-03-22 08:39:40|14440.4|14438.4|14440.1|14438.1|14440.6|14438.6|14439.6|14437.6|9
1647938390000|2022-03-22 08:39:50|14439.9|14437.9|14441.2|14439.2|14441.4|14439.4|14439.3|14437.3|16
1647938400000|2022-03-22 08:40:00|14441.1|14439.1|14440.7|14438.7|14442.3|14440.3|14440.3|14438.3|27
1647938410000|2022-03-22 08:40:10|14440.6|14438.6|14440.1|14438.1|14441.3|14439.3|14439.4|14437.4|40
1647938420000|2022-03-22 08:40:20|14439.9|14437.9|14439.1|14437.1|14439.9|14437.9|14438.3|14436.3|13
1647938430000|2022-03-22 08:40:30|14438.9|14436.9|14437.6|14435.6|14438.9|14436.9|14436.6|14434.6|11
1647938440000|2022-03-22 08:40:40|14437.4|14435.4|14437.3|14435.3|14438.1|14436.1|14437.3|14435.3|3
1647938450000|2022-03-22 08:40:50|14437.2|14435.2|14438.1|14436.1|14438.4|14436.4|14436.8|14434.8|10
1647938460000|2022-03-22 08:41:00|14438.2|14436.2|14437.1|14435.1|14438.6|14436.6|14437.1|14435.1|5
1647938470000|2022-03-22 08:41:10|14436.9|14434.9|14436.4|14434.4|14438.1|14436.1|14436.4|14434.4|13
1647938480000|2022-03-22 08:41:20|14436.6|14434.6|14432.9|14430.9|14436.6|14434.6|14432.7|14430.7|111
1647938490000|2022-03-22 08:41:30|14433.1|14431.1|14433.4|14431.4|14433.4|14431.4|14432.2|14430.2|12
1647938500000|2022-03-22 08:41:40|14433.8|14431.8|14433.4|14431.4|14434.1|14432.1|14433.2|14431.2|12
1647938510000|2022-03-22 08:41:50|14433.2|14431.2|14431.6|14429.6|14433.2|14431.2|14431.4|14429.4|22
1647938520000|2022-03-22 08:42:00|14431.3|14429.3|14430.6|14428.6|14431.3|14429.3|14428.9|14426.9|65
1647938530000|2022-03-22 08:42:10|14430.7|14428.7|14431.7|14429.7|14432.4|14430.4|14430.3|14428.3|18
1647938540000|2022-03-22 08:42:20|14431.6|14429.6|14430.7|14428.7|14431.6|14429.6|14430.3|14428.3|10
1647938550000|2022-03-22 08:42:30|14430.6|14428.6|14431.1|14429.1|14432.1|14430.1|14430.6|14428.6|14
1647938560000|2022-03-22 08:42:40|14430.9|14428.9|14432.8|14430.8|14433.9|14431.9|14430.3|14428.3|83
1647938570000|2022-03-22 08:42:50|14432.7|14430.7|14433.8|14431.8|14434.1|14432.1|14432.6|14430.6|12
1647938580000|2022-03-22 08:43:00|14433.9|14431.9|14432.9|14430.9|14434.8|14432.8|14432.6|14430.6|28
1647938590000|2022-03-22 08:43:10|14433.1|14431.1|14434.2|14432.2|14434.8|14432.8|14433.1|14431.1|7
1647938600000|2022-03-22 08:43:20|14433.8|14431.8|14436.4|14434.4|14436.8|14434.8|14433.8|14431.8|34
1647938610000|2022-03-22 08:43:30|14436.6|14434.6|14436.1|14434.1|14437.2|14435.2|14436.1|14434.1|19
1647938620000|2022-03-22 08:43:40|14436.2|14434.2|14434.7|14432.7|14436.6|14434.6|14434.4|14432.4|14
1647938630000|2022-03-22 08:43:50|14434.6|14432.6|14435.3|14433.3|14436.8|14434.8|14434.6|14432.6|7
1647938640000|2022-03-22 08:44:00|14435.4|14433.4|14438.3|14436.3|14438.3|14436.3|14434.6|14432.6|14
1647938650000|2022-03-22 08:44:10|14438.1|14436.1|14439.1|14437.1|14439.6|14437.6|14437.1|14435.1|40
1647938660000|2022-03-22 08:44:20|14438.9|14436.9|14440.2|14438.2|14440.3|14438.3|14438.7|14436.7|28
1647938670000|2022-03-22 08:44:30|14440.1|14438.1|14442.6|14440.6|14443.4|14441.4|14439.8|14437.8|47
1647938680000|2022-03-22 08:44:40|14442.7|14440.7|14443.3|14441.3|14445.3|14443.3|14442.6|14440.6|116
1647938690000|2022-03-22 08:44:50|14443.4|14441.4|14442.9|14440.9|14446.2|14444.2|14442.6|14440.6|95
1647938700000|2022-03-22 08:45:00|14442.8|14440.8|14438.3|14436.3|14442.9|14440.9|14438.3|14436.3|38
1647938710000|2022-03-22 08:45:10|14438.6|14436.6|14440.6|14438.6|14440.9|14438.9|14437.1|14435.1|40
1647938720000|2022-03-22 08:45:20|14440.4|14438.4|14440.6|14438.6|14440.8|14438.8|14440.1|14438.1|4
1647938730000|2022-03-22 08:45:30|14440.7|14438.7|14437.2|14435.2|14440.9|14438.9|14436.8|14434.8|18
1647938740000|2022-03-22 08:45:40|14437.3|14435.3|14437.3|14435.3|14437.8|14435.8|14436.7|14434.7|3
1647938750000|2022-03-22 08:45:50|14437.7|14435.7|14437.6|14435.6|14438.3|14436.3|14437.3|14435.3|16
1647938760000|2022-03-22 08:46:00|14437.3|14435.3|14435.8|14433.8|14437.3|14435.3|14435.2|14433.2|19
1647938770000|2022-03-22 08:46:10|14435.9|14433.9|14435.8|14433.8|14436.6|14434.6|14434.9|14432.9|16
1647938780000|2022-03-22 08:46:20|14435.9|14433.9|14435.3|14433.3|14436.1|14434.1|14434.8|14432.8|6
1647938790000|2022-03-22 08:46:30|14435.4|14433.4|14433.9|14431.9|14435.4|14433.4|14433.9|14431.9|9
1647938800000|2022-03-22 08:46:40|14434.1|14432.1|14436.8|14434.8|14437.6|14435.6|14433.9|14431.9|41
1647938810000|2022-03-22 08:46:50|14436.7|14434.7|14435.3|14433.3|14437.1|14435.1|14434.7|14432.7|6
1647938820000|2022-03-22 08:47:00|14435.2|14433.2|14434.9|14432.9|14435.2|14433.2|14433.9|14431.9|11
1647938830000|2022-03-22 08:47:10|14435.1|14433.1|14435.6|14433.6|14436.2|14434.2|14434.9|14432.9|7
1647938840000|2022-03-22 08:47:20|14435.4|14433.4|14435.6|14433.6|14436.3|14434.3|14434.6|14432.6|10
1647938850000|2022-03-22 08:47:30|14435.4|14433.4|14435.3|14433.3|14435.7|14433.7|14434.3|14432.3|5
1647938860000|2022-03-22 08:47:40|14435.2|14433.2|14435.4|14433.4|14436.1|14434.1|14434.9|14432.9|28
1647938870000|2022-03-22 08:47:50|14435.6|14433.6|14435.1|14433.1|14435.7|14433.7|14434.8|14432.8|19
1647938880000|2022-03-22 08:48:00|14435.2|14433.2|14433.3|14431.3|14435.2|14433.2|14433.2|14431.2|16
1647938890000|2022-03-22 08:48:10|14433.4|14431.4|14433.4|14431.4|14433.6|14431.6|14431.4|14429.4|44
1647938900000|2022-03-22 08:48:20|14433.3|14431.3|14433.9|14431.9|14433.9|14431.9|14432.6|14430.6|18
1647938910000|2022-03-22 08:48:30|14433.8|14431.8|14433.8|14431.8|14434.1|14432.1|14433.4|14431.4|6
1647938920000|2022-03-22 08:48:40|14433.7|14431.7|14434.3|14432.3|14434.6|14432.6|14433.7|14431.7|9
1647938930000|2022-03-22 08:48:50|14434.2|14432.2|14436.2|14434.2|14436.3|14434.3|14434.2|14432.2|9
1647938940000|2022-03-22 08:49:00|14436.3|14434.3|14433.4|14431.4|14436.6|14434.6|14433.4|14431.4|14
1647938950000|2022-03-22 08:49:10|14433.2|14431.2|14432.9|14430.9|14434.3|14432.3|14432.9|14430.9|38
1647938960000|2022-03-22 08:49:20|14433.1|14431.1|14431.4|14429.4|14433.2|14431.2|14430.8|14428.8|42
1647938970000|2022-03-22 08:49:30|14431.3|14429.3|14431.4|14429.4|14431.9|14429.9|14431.3|14429.3|27
1647938980000|2022-03-22 08:49:40|14431.6|14429.6|14430.6|14428.6|14431.6|14429.6|14429.8|14427.8|30
1647938990000|2022-03-22 08:49:50|14430.7|14428.7|14430.8|14428.8|14431.1|14429.1|14430.6|14428.6|9
1647939000000|2022-03-22 08:50:00|14430.9|14428.9|14430.9|14428.9|14432.1|14430.1|14430.7|14428.7|26
1647939010000|2022-03-22 08:50:10|14431.2|14429.2|14430.3|14428.3|14431.2|14429.2|14430.3|14428.3|14
1647939020000|2022-03-22 08:50:20|14430.7|14428.7|14431.4|14429.4|14431.9|14429.9|14430.6|14428.6|17
1647939030000|2022-03-22 08:50:30|14431.6|14429.6|14431.1|14429.1|14432.4|14430.4|14430.9|14428.9|12
1647939040000|2022-03-22 08:50:40|14430.9|14428.9|14432.2|14430.2|14432.3|14430.3|14430.6|14428.6|45
1647939050000|2022-03-22 08:50:50|14432.4|14430.4|14433.1|14431.1|14433.4|14431.4|14432.1|14430.1|19
1647939060000|2022-03-22 08:51:00|14432.9|14430.9|14432.3|14430.3|14433.2|14431.2|14432.2|14430.2|15
1647939070000|2022-03-22 08:51:10|14432.4|14430.4|14432.9|14430.9|14433.9|14431.9|14432.3|14430.3|29
1647939080000|2022-03-22 08:51:20|14433.1|14431.1|14432.8|14430.8|14433.7|14431.7|14432.4|14430.4|11
1647939090000|2022-03-22 08:51:30|14432.9|14430.9|14430.8|14428.8|14432.9|14430.9|14430.2|14428.2|31
1647939100000|2022-03-22 08:51:40|14430.6|14428.6|14429.3|14427.3|14430.7|14428.7|14429.1|14427.1|30
1647939110000|2022-03-22 08:51:50|14426.6|14424.6|14426.7|14424.7|14427.4|14425.4|14426.3|14424.3|45
1647939120000|2022-03-22 08:52:00|14427.7|14425.7|14426.3|14424.3|14427.7|14425.7|14425.9|14423.9|79
1647939130000|2022-03-22 08:52:10|14425.9|14423.9|14426.6|14424.6|14427.1|14425.1|14425.4|14423.4|33
1647939140000|2022-03-22 08:52:20|14426.7|14424.7|14428.3|14426.3|14428.6|14426.6|14426.3|14424.3|33
1647939150000|2022-03-22 08:52:30|14428.2|14426.2|14429.3|14427.3|14429.9|14427.9|14427.8|14425.8|13
1647939160000|2022-03-22 08:52:40|14429.2|14427.2|14427.7|14425.7|14429.3|14427.3|14427.6|14425.6|20
1647939170000|2022-03-22 08:52:50|14428.2|14426.2|14428.6|14426.6|14428.7|14426.7|14427.2|14425.2|8
1647939180000|2022-03-22 08:53:00|14428.7|14426.7|14429.8|14427.8|14430.1|14428.1|14427.9|14425.9|13
1647939190000|2022-03-22 08:53:10|14428.6|14426.6|14428.1|14426.1|14428.8|14426.8|14427.2|14425.2|9
1647939200000|2022-03-22 08:53:20|14427.9|14425.9|14427.8|14425.8|14428.3|14426.3|14427.2|14425.2|9
1647939210000|2022-03-22 08:53:30|14427.7|14425.7|14425.9|14423.9|14427.7|14425.7|14425.8|14423.8|7
1647939220000|2022-03-22 08:53:40|14425.8|14423.8|14426.6|14424.6|14426.8|14424.8|14425.8|14423.8|10
1647939230000|2022-03-22 08:53:50|14426.4|14424.4|14426.8|14424.8|14426.8|14424.8|14426.2|14424.2|5
1647939240000|2022-03-22 08:54:00|14426.7|14424.7|14427.6|14425.6|14427.6|14425.6|14426.1|14424.1|21
1647939250000|2022-03-22 08:54:10|14427.7|14425.7|14426.3|14424.3|14427.7|14425.7|14426.3|14424.3|5
1647939260000|2022-03-22 08:54:20|14426.2|14424.2|14425.6|14423.6|14426.2|14424.2|14425.6|14423.6|8
1647939270000|2022-03-22 08:54:30|14425.7|14423.7|14428.1|14426.1|14428.2|14426.2|14425.6|14423.6|7
1647939280000|2022-03-22 08:54:40|14428.2|14426.2|14427.6|14425.6|14428.6|14426.6|14427.4|14425.4|15
1647939290000|2022-03-22 08:54:50|14427.4|14425.4|14428.4|14426.4|14428.6|14426.6|14427.4|14425.4|11
1647939300000|2022-03-22 08:55:00|14428.6|14426.6|14427.9|14425.9|14428.6|14426.6|14427.6|14425.6|5
1647939310000|2022-03-22 08:55:10|14428.1|14426.1|14427.8|14425.8|14428.4|14426.4|14427.8|14425.8|4
1647939320000|2022-03-22 08:55:20|14427.7|14425.7|14428.2|14426.2|14428.2|14426.2|14427.2|14425.2|2
1647939330000|2022-03-22 08:55:30|14428.3|14426.3|14429.2|14427.2|14429.4|14427.4|14428.2|14426.2|8
1647939340000|2022-03-22 08:55:40|14429.3|14427.3|14428.6|14426.6|14429.4|14427.4|14428.2|14426.2|6
1647939350000|2022-03-22 08:55:50|14428.7|14426.7|14430.8|14428.8|14430.9|14428.9|14428.6|14426.6|9
1647939360000|2022-03-22 08:56:00|14430.9|14428.9|14430.7|14428.7|14431.3|14429.3|14430.6|14428.6|7
1647939370000|2022-03-22 08:56:10|14430.6|14428.6|14430.3|14428.3|14431.2|14429.2|14429.7|14427.7|12
1647939380000|2022-03-22 08:56:20|14430.4|14428.4|14430.3|14428.3|14430.6|14428.6|14429.3|14427.3|5
1647939390000|2022-03-22 08:56:30|14430.4|14428.4|14430.1|14428.1|14430.8|14428.8|14429.6|14427.6|3
1647939400000|2022-03-22 08:56:40|14429.9|14427.9|14430.2|14428.2|14430.2|14428.2|14429.7|14427.7|0
1647939410000|2022-03-22 08:56:50|14429.9|14427.9|14429.1|14427.1|14429.9|14427.9|14428.7|14426.7|11
1647939420000|2022-03-22 08:57:00|14429.2|14427.2|14428.9|14426.9|14429.3|14427.3|14428.3|14426.3|3
1647939430000|2022-03-22 08:57:10|14428.8|14426.8|14428.7|14426.7|14429.3|14427.3|14428.2|14426.2|19
1647939440000|2022-03-22 08:57:20|14428.6|14426.6|14428.8|14426.8|14428.9|14426.9|14428.2|14426.2|2
1647939450000|2022-03-22 08:57:30|14428.9|14426.9|14429.1|14427.1|14429.8|14427.8|14428.9|14426.9|5
1647939460000|2022-03-22 08:57:40|14429.2|14427.2|14429.4|14427.4|14429.8|14427.8|14428.6|14426.6|6
1647939470000|2022-03-22 08:57:50|14429.6|14427.6|14426.9|14424.9|14429.6|14427.6|14426.7|14424.7|37
1647939480000|2022-03-22 08:58:00|14426.8|14424.8|14425.9|14423.9|14427.4|14425.4|14425.7|14423.7|31
1647939490000|2022-03-22 08:58:10|14425.8|14423.8|14425.4|14423.4|14425.8|14423.8|14425.2|14423.2|19
1647939500000|2022-03-22 08:58:20|14425.3|14423.3|14427.4|14425.4|14427.8|14425.8|14425.3|14423.3|16
1647939510000|2022-03-22 08:58:30|14427.3|14425.3|14426.3|14424.3|14427.6|14425.6|14425.9|14423.9|1
1647939520000|2022-03-22 08:58:40|14426.4|14424.4|14429.7|14427.7|14429.7|14427.7|14426.2|14424.2|18
1647939530000|2022-03-22 08:58:50|14429.6|14427.6|14430.3|14428.3|14430.4|14428.4|14429.2|14427.2|15
1647939540000|2022-03-22 08:59:00|14430.2|14428.2|14431.4|14429.4|14431.6|14429.6|14429.4|14427.4|35
1647939550000|2022-03-22 08:59:10|14431.6|14429.6|14434.8|14432.8|14434.8|14432.8|14431.3|14429.3|35
1647939560000|2022-03-22 08:59:20|14434.9|14432.9|14434.7|14432.7|14435.1|14433.1|14433.1|14431.1|14
1647939570000|2022-03-22 08:59:30|14434.3|14432.3|14436.3|14434.3|14436.3|14434.3|14433.8|14431.8|52
1647939580000|2022-03-22 08:59:40|14436.2|14434.2|14432.4|14430.4|14436.7|14434.7|14431.8|14429.8|37
1647939590000|2022-03-22 08:59:50|14432.3|14430.3|14433.1|14431.1|14433.1|14431.1|14430.8|14428.8|10
1647939600000|2022-03-22 09:00:00|14432.9|14430.9|14431.7|14429.7|14433.1|14431.1|14431.4|14429.4|15
1647939610000|2022-03-22 09:00:10|14431.6|14429.6|14431.8|14429.8|14432.3|14430.3|14431.4|14429.4|40
1647939620000|2022-03-22 09:00:20|14431.9|14429.9|14432.3|14430.3|14432.3|14430.3|14431.7|14429.7|15
1647939630000|2022-03-22 09:00:30|14432.7|14430.7|14439.7|14437.7|14439.7|14437.7|14432.6|14430.6|40
1647939640000|2022-03-22 09:00:40|14439.6|14437.6|14440.8|14438.8|14441.2|14439.2|14439.6|14437.6|57
1647939650000|2022-03-22 09:00:50|14440.6|14438.6|14441.4|14439.4|14441.7|14439.7|14440.6|14438.6|19
1647939660000|2022-03-22 09:01:00|14441.3|14439.3|14443.2|14441.2|14443.2|14441.2|14440.2|14438.2|23
1647939670000|2022-03-22 09:01:10|14443.1|14441.1|14443.3|14441.3|14443.3|14441.3|14442.2|14440.2|31
1647939680000|2022-03-22 09:01:20|14443.4|14441.4|14443.7|14441.7|14443.7|14441.7|14441.1|14439.1|37
1647939690000|2022-03-22 09:01:30|14443.6|14441.6|14440.6|14438.6|14444.1|14442.1|14440.2|14438.2|18
1647939700000|2022-03-22 09:01:40|14440.7|14438.7|14440.7|14438.7|14441.3|14439.3|14440.2|14438.2|27
1647939710000|2022-03-22 09:01:50|14440.8|14438.8|14440.4|14438.4|14442.8|14440.8|14440.2|14438.2|43
1647939720000|2022-03-22 09:02:00|14440.3|14438.3|14439.6|14437.6|14440.3|14438.3|14438.7|14436.7|11
1647939730000|2022-03-22 09:02:10|14440.3|14438.3|14439.6|14437.6|14440.4|14438.4|14438.1|14436.1|41
1647939740000|2022-03-22 09:02:20|14439.4|14437.4|14438.3|14436.3|14439.6|14437.6|14437.7|14435.7|4
1647939750000|2022-03-22 09:02:30|14438.2|14436.2|14439.6|14437.6|14439.8|14437.8|14437.9|14435.9|8
1647939760000|2022-03-22 09:02:40|14439.4|14437.4|14440.2|14438.2|14441.1|14439.1|14439.4|14437.4|3
1647939770000|2022-03-22 09:02:50|14440.1|14438.1|14441.3|14439.3|14442.1|14440.1|14440.1|14438.1|24
1647939780000|2022-03-22 09:03:00|14441.4|14439.4|14440.4|14438.4|14441.7|14439.7|14440.4|14438.4|3
1647939790000|2022-03-22 09:03:10|14440.6|14438.6|14440.8|14438.8|14441.2|14439.2|14440.4|14438.4|5
1647939800000|2022-03-22 09:03:20|14440.9|14438.9|14440.1|14438.1|14441.2|14439.2|14439.9|14437.9|6
1647939810000|2022-03-22 09:03:30|14440.2|14438.2|14440.1|14438.1|14440.7|14438.7|14439.8|14437.8|2
1647939820000|2022-03-22 09:03:40|14439.9|14437.9|14439.7|14437.7|14440.6|14438.6|14439.7|14437.7|6
1647939830000|2022-03-22 09:03:50|14439.6|14437.6|14440.7|14438.7|14440.8|14438.8|14439.6|14437.6|18
1647939840000|2022-03-22 09:04:00|14440.8|14438.8|14441.1|14439.1|14441.4|14439.4|14440.4|14438.4|18
1647939850000|2022-03-22 09:04:10|14440.9|14438.9|14441.6|14439.6|14442.4|14440.4|14440.9|14438.9|21
1647939860000|2022-03-22 09:04:20|14441.4|14439.4|14441.1|14439.1|14442.3|14440.3|14440.6|14438.6|10
1647939870000|2022-03-22 09:04:30|14441.2|14439.2|14441.6|14439.6|14441.6|14439.6|14440.6|14438.6|8
1647939880000|2022-03-22 09:04:40|14441.4|14439.4|14439.4|14437.4|14441.4|14439.4|14439.3|14437.3|16
1647939890000|2022-03-22 09:04:50|14439.3|14437.3|14439.7|14437.7|14440.2|14438.2|14439.3|14437.3|27
1647939900000|2022-03-22 09:05:00|14439.8|14437.8|14440.2|14438.2|14440.7|14438.7|14439.7|14437.7|7
1647939910000|2022-03-22 09:05:10|14440.1|14438.1|14438.7|14436.7|14440.1|14438.1|14438.4|14436.4|11
1647939920000|2022-03-22 09:05:20|14438.6|14436.6|14436.8|14434.8|14438.6|14436.6|14436.2|14434.2|33
1647939930000|2022-03-22 09:05:30|14436.9|14434.9|14436.4|14434.4|14436.9|14434.9|14436.2|14434.2|7
1647939940000|2022-03-22 09:05:40|14436.3|14434.3|14436.6|14434.6|14436.7|14434.7|14435.4|14433.4|21
1647939950000|2022-03-22 09:05:50|14436.4|14434.4|14437.2|14435.2|14437.7|14435.7|14436.2|14434.2|15
1647939960000|2022-03-22 09:06:00|14437.1|14435.1|14436.3|14434.3|14437.1|14435.1|14435.4|14433.4|16
1647939970000|2022-03-22 09:06:10|14436.4|14434.4|14440.2|14438.2|14440.4|14438.4|14436.3|14434.3|50
1647939980000|2022-03-22 09:06:20|14440.1|14438.1|14440.2|14438.2|14440.4|14438.4|14439.2|14437.2|15
1647939990000|2022-03-22 09:06:30|14440.1|14438.1|14439.6|14437.6|14440.1|14438.1|14438.9|14436.9|3
1647940000000|2022-03-22 09:06:40|14439.4|14437.4|14440.2|14438.2|14440.4|14438.4|14439.3|14437.3|6
1647940010000|2022-03-22 09:06:50|14440.1|14438.1|14438.8|14436.8|14440.3|14438.3|14438.6|14436.6|7
1647940020000|2022-03-22 09:07:00|14438.9|14436.9|14440.3|14438.3|14440.4|14438.4|14438.8|14436.8|5
1647940030000|2022-03-22 09:07:10|14440.2|14438.2|14441.8|14439.8|14442.1|14440.1|14440.2|14438.2|21
1647940040000|2022-03-22 09:07:20|14442.2|14440.2|14445.2|14443.2|14445.3|14443.3|14440.7|14438.7|63
1647940050000|2022-03-22 09:07:30|14445.1|14443.1|14444.1|14442.1|14445.2|14443.2|14443.2|14441.2|17
1647940060000|2022-03-22 09:07:40|14443.9|14441.9|14440.4|14438.4|14443.9|14441.9|14440.4|14438.4|19
1647940070000|2022-03-22 09:07:50|14440.7|14438.7|14442.8|14440.8|14442.9|14440.9|14440.4|14438.4|20
1647940080000|2022-03-22 09:08:00|14442.9|14440.9|14443.7|14441.7|14443.7|14441.7|14442.9|14440.9|3
1647940090000|2022-03-22 09:08:10|14443.4|14441.4|14444.2|14442.2|14444.6|14442.6|14443.4|14441.4|29
1647940100000|2022-03-22 09:08:20|14444.4|14442.4|14444.2|14442.2|14445.2|14443.2|14443.4|14441.4|41
1647940110000|2022-03-22 09:08:30|14444.3|14442.3|14447.9|14445.9|14451.2|14449.2|14444.3|14442.3|126
1647940120000|2022-03-22 09:08:40|14448.2|14446.2|14450.1|14448.1|14451.2|14449.2|14447.8|14445.8|37
1647940130000|2022-03-22 09:08:50|14449.9|14447.9|14451.7|14449.7|14452.2|14450.2|14449.9|14447.9|40
1647940140000|2022-03-22 09:09:00|14452.1|14450.1|14451.6|14449.6|14452.7|14450.7|14451.4|14449.4|50
1647940150000|2022-03-22 09:09:10|14451.4|14449.4|14451.1|14449.1|14451.6|14449.6|14450.9|14448.9|5
1647940160000|2022-03-22 09:09:20|14451.4|14449.4|14451.1|14449.1|14451.6|14449.6|14450.8|14448.8|9
1647940170000|2022-03-22 09:09:30|14450.9|14448.9|14451.4|14449.4|14451.4|14449.4|14450.6|14448.6|31
1647940180000|2022-03-22 09:09:40|14451.3|14449.3|14448.4|14446.4|14451.3|14449.3|14448.4|14446.4|10
1647940190000|2022-03-22 09:09:50|14448.3|14446.3|14446.7|14444.7|14448.3|14446.3|14446.7|14444.7|15
1647940200000|2022-03-22 09:10:00|14446.3|14444.3|14446.4|14444.4|14447.2|14445.2|14445.9|14443.9|16
1647940210000|2022-03-22 09:10:10|14446.3|14444.3|14445.8|14443.8|14446.4|14444.4|14445.3|14443.3|14
1647940220000|2022-03-22 09:10:20|14445.7|14443.7|14446.2|14444.2|14446.3|14444.3|14444.1|14442.1|27
1647940230000|2022-03-22 09:10:30|14446.3|14444.3|14445.6|14443.6|14446.7|14444.7|14445.2|14443.2|11
1647940240000|2022-03-22 09:10:40|14445.7|14443.7|14444.9|14442.9|14446.1|14444.1|14444.8|14442.8|12
1647940250000|2022-03-22 09:10:50|14445.1|14443.1|14448.8|14446.8|14448.9|14446.9|14445.1|14443.1|14
1647940260000|2022-03-22 09:11:00|14448.7|14446.7|14444.2|14442.2|14448.7|14446.7|14444.2|14442.2|23
1647940270000|2022-03-22 09:11:10|14444.3|14442.3|14445.1|14443.1|14446.1|14444.1|14444.3|14442.3|3
1647940280000|2022-03-22 09:11:20|14445.2|14443.2|14443.4|14441.4|14445.3|14443.3|14443.3|14441.3|31
1647940290000|2022-03-22 09:11:30|14443.6|14441.6|14443.6|14441.6|14444.2|14442.2|14442.9|14440.9|13
1647940300000|2022-03-22 09:11:40|14443.3|14441.3|14443.7|14441.7|14444.1|14442.1|14442.8|14440.8|54
1647940310000|2022-03-22 09:11:50|14443.4|14441.4|14441.9|14439.9|14443.4|14441.4|14441.3|14439.3|14
1647940320000|2022-03-22 09:12:00|14441.8|14439.8|14443.2|14441.2|14443.2|14441.2|14441.4|14439.4|26
1647940330000|2022-03-22 09:12:10|14442.8|14440.8|14442.3|14440.3|14442.8|14440.8|14442.3|14440.3|2
1647940340000|2022-03-22 09:12:20|14442.4|14440.4|14441.8|14439.8|14442.4|14440.4|14441.8|14439.8|6
1647940350000|2022-03-22 09:12:30|14441.9|14439.9|14442.1|14440.1|14442.2|14440.2|14441.1|14439.1|18
1647940360000|2022-03-22 09:12:40|14442.4|14440.4|14440.7|14438.7|14442.6|14440.6|14440.4|14438.4|8
1647940370000|2022-03-22 09:12:50|14440.6|14438.6|14441.4|14439.4|14442.4|14440.4|14440.2|14438.2|18
1647940380000|2022-03-22 09:13:00|14441.3|14439.3|14444.4|14442.4|14444.8|14442.8|14440.8|14438.8|28
1647940390000|2022-03-22 09:13:10|14444.6|14442.6|14444.7|14442.7|14445.1|14443.1|14444.3|14442.3|10
1647940400000|2022-03-22 09:13:20|14444.6|14442.6|14444.3|14442.3|14445.2|14443.2|14444.1|14442.1|12
1647940410000|2022-03-22 09:13:30|14444.4|14442.4|14443.4|14441.4|14444.7|14442.7|14443.4|14441.4|3
1647940420000|2022-03-22 09:13:40|14443.6|14441.6|14444.8|14442.8|14444.9|14442.9|14443.6|14441.6|5
1647940430000|2022-03-22 09:13:50|14444.7|14442.7|14443.3|14441.3|14444.7|14442.7|14442.6|14440.6|23
1647940440000|2022-03-22 09:14:00|14443.4|14441.4|14445.1|14443.1|14445.7|14443.7|14443.3|14441.3|6
1647940450000|2022-03-22 09:14:10|14445.3|14443.3|14445.1|14443.1|14446.4|14444.4|14444.4|14442.4|8
1647940460000|2022-03-22 09:14:20|14444.9|14442.9|14444.4|14442.4|14445.2|14443.2|14444.2|14442.2|3
1647940470000|2022-03-22 09:14:30|14444.3|14442.3|14443.8|14441.8|14445.2|14443.2|14443.8|14441.8|7
1647940480000|2022-03-22 09:14:40|14443.9|14441.9|14444.3|14442.3|14444.7|14442.7|14443.8|14441.8|1
1647940490000|2022-03-22 09:14:50|14444.2|14442.2|14444.7|14442.7|14445.1|14443.1|14444.1|14442.1|12
1647940500000|2022-03-22 09:15:00|14444.6|14442.6|14445.9|14443.9|14446.1|14444.1|14444.2|14442.2|7
1647940510000|2022-03-22 09:15:10|14446.1|14444.1|14444.7|14442.7|14446.1|14444.1|14443.8|14441.8|17
1647940520000|2022-03-22 09:15:20|14444.8|14442.8|14447.1|14445.1|14448.6|14446.6|14444.1|14442.1|37
1647940530000|2022-03-22 09:15:30|14446.9|14444.9|14443.9|14441.9|14447.2|14445.2|14443.9|14441.9|14
1647940540000|2022-03-22 09:15:40|14443.8|14441.8|14443.8|14441.8|14444.3|14442.3|14443.7|14441.7|5
1647940550000|2022-03-22 09:15:50|14444.1|14442.1|14444.3|14442.3|14444.3|14442.3|14443.6|14441.6|3
1647940560000|2022-03-22 09:16:00|14444.4|14442.4|14445.1|14443.1|14445.1|14443.1|14443.3|14441.3|8
1647940570000|2022-03-22 09:16:10|14445.2|14443.2|14444.9|14442.9|14445.2|14443.2|14444.2|14442.2|7
1647940580000|2022-03-22 09:16:20|14444.8|14442.8|14445.8|14443.8|14445.8|14443.8|14444.2|14442.2|12
1647940590000|2022-03-22 09:16:30|14445.7|14443.7|14446.7|14444.7|14447.1|14445.1|14445.7|14443.7|34
1647940600000|2022-03-22 09:16:40|14446.6|14444.6|14447.8|14445.8|14448.2|14446.2|14446.6|14444.6|17
1647940610000|2022-03-22 09:16:50|14447.7|14445.7|14447.8|14445.8|14448.8|14446.8|14447.4|14445.4|30
1647940620000|2022-03-22 09:17:00|14447.9|14445.9|14448.1|14446.1|14448.1|14446.1|14445.9|14443.9|41
1647940630000|2022-03-22 09:17:10|14447.7|14445.7|14447.9|14445.9|14448.4|14446.4|14447.4|14445.4|26
1647940640000|2022-03-22 09:17:20|14447.8|14445.8|14445.3|14443.3|14448.1|14446.1|14444.9|14442.9|26
1647940650000|2022-03-22 09:17:30|14445.4|14443.4|14446.3|14444.3|14447.3|14445.3|14445.4|14443.4|21
1647940660000|2022-03-22 09:17:40|14446.6|14444.6|14445.9|14443.9|14446.6|14444.6|14445.8|14443.8|7
1647940670000|2022-03-22 09:17:50|14444.9|14442.9|14444.7|14442.7|14445.6|14443.6|14444.7|14442.7|22
1647940680000|2022-03-22 09:18:00|14444.8|14442.8|14444.8|14442.8|14445.4|14443.4|14444.4|14442.4|11
1647940690000|2022-03-22 09:18:10|14444.9|14442.9|14443.6|14441.6|14445.4|14443.4|14443.4|14441.4|18
1647940700000|2022-03-22 09:18:20|14443.4|14441.4|14442.9|14440.9|14443.4|14441.4|14441.7|14439.7|9
1647940710000|2022-03-22 09:18:30|14443.1|14441.1|14443.3|14441.3|14444.9|14442.9|14442.9|14440.9|25
1647940720000|2022-03-22 09:18:40|14443.2|14441.2|14442.6|14440.6|14443.6|14441.6|14442.3|14440.3|9
1647940730000|2022-03-22 09:18:50|14442.4|14440.4|14443.3|14441.3|14443.4|14441.4|14442.3|14440.3|3
1647940740000|2022-03-22 09:19:00|14443.2|14441.2|14443.8|14441.8|14444.7|14442.7|14443.1|14441.1|7
1647940750000|2022-03-22 09:19:10|14443.9|14441.9|14443.3|14441.3|14443.9|14441.9|14442.6|14440.6|1
1647940760000|2022-03-22 09:19:20|14443.2|14441.2|14442.9|14440.9|14443.2|14441.2|14442.7|14440.7|1
1647940770000|2022-03-22 09:19:30|14443.1|14441.1|14443.3|14441.3|14443.8|14441.8|14443.1|14441.1|2
1647940780000|2022-03-22 09:19:40|14443.2|14441.2|14442.2|14440.2|14443.2|14441.2|14442.2|14440.2|3
1647940790000|2022-03-22 09:19:50|14442.3|14440.3|14442.8|14440.8|14443.3|14441.3|14442.2|14440.2|6
1647940800000|2022-03-22 09:20:00|14442.7|14440.7|14442.1|14440.1|14443.4|14441.4|14441.9|14439.9|12
1647940810000|2022-03-22 09:20:10|14441.9|14439.9|14441.8|14439.8|14442.3|14440.3|14441.8|14439.8|3
1647940820000|2022-03-22 09:20:20|14441.9|14439.9|14441.3|14439.3|14442.1|14440.1|14441.2|14439.2|49
1647940830000|2022-03-22 09:20:30|14441.6|14439.6|14437.7|14435.7|14441.6|14439.6|14437.2|14435.2|51
1647940840000|2022-03-22 09:20:40|14437.6|14435.6|14437.4|14435.4|14438.9|14436.9|14437.3|14435.3|26
1647940850000|2022-03-22 09:20:50|14437.6|14435.6|14433.9|14431.9|14438.3|14436.3|14433.9|14431.9|63
1647940860000|2022-03-22 09:21:00|14433.3|14431.3|14433.6|14431.6|14434.2|14432.2|14433.2|14431.2|45
1647940870000|2022-03-22 09:21:10|14433.4|14431.4|14432.3|14430.3|14433.7|14431.7|14432.3|14430.3|22
1647940880000|2022-03-22 09:21:20|14432.4|14430.4|14430.3|14428.3|14432.4|14430.4|14430.2|14428.2|35
1647940890000|2022-03-22 09:21:30|14430.8|14428.8|14430.4|14428.4|14432.3|14430.3|14430.2|14428.2|37
1647940900000|2022-03-22 09:21:40|14430.3|14428.3|14430.2|14428.2|14431.1|14429.1|14429.2|14427.2|39
1647940910000|2022-03-22 09:21:50|14430.3|14428.3|14430.8|14428.8|14431.6|14429.6|14429.9|14427.9|46
1647940920000|2022-03-22 09:22:00|14430.7|14428.7|14431.7|14429.7|14431.9|14429.9|14430.7|14428.7|13
1647940930000|2022-03-22 09:22:10|14431.8|14429.8|14433.3|14431.3|14433.7|14431.7|14431.8|14429.8|28
1647940940000|2022-03-22 09:22:20|14433.4|14431.4|14431.6|14429.6|14433.8|14431.8|14431.6|14429.6|22
1647940950000|2022-03-22 09:22:30|14431.8|14429.8|14432.8|14430.8|14432.9|14430.9|14431.6|14429.6|4
1647940960000|2022-03-22 09:22:40|14432.7|14430.7|14434.9|14432.9|14434.9|14432.9|14432.7|14430.7|32
1647940970000|2022-03-22 09:22:50|14434.8|14432.8|14435.1|14433.1|14435.6|14433.6|14433.7|14431.7|15
1647940980000|2022-03-22 09:23:00|14434.9|14432.9|14434.1|14432.1|14435.1|14433.1|14432.9|14430.9|11
1647940990000|2022-03-22 09:23:10|14433.9|14431.9|14431.9|14429.9|14433.9|14431.9|14431.2|14429.2|8
1647941000000|2022-03-22 09:23:20|14431.8|14429.8|14433.3|14431.3|14433.9|14431.9|14431.6|14429.6|11
1647941010000|2022-03-22 09:23:30|14433.2|14431.2|14434.1|14432.1|14434.1|14432.1|14433.1|14431.1|7
1647941020000|2022-03-22 09:23:40|14432.8|14430.8|14432.4|14430.4|14432.9|14430.9|14432.3|14430.3|17
1647941030000|2022-03-22 09:23:50|14432.6|14430.6|14434.3|14432.3|14434.4|14432.4|14432.6|14430.6|23
1647941040000|2022-03-22 09:24:00|14434.4|14432.4|14434.6|14432.6|14434.7|14432.7|14434.1|14432.1|3
1647941050000|2022-03-22 09:24:10|14434.4|14432.4|14432.6|14430.6|14434.8|14432.8|14432.4|14430.4|11
1647941060000|2022-03-22 09:24:20|14432.7|14430.7|14432.2|14430.2|14433.3|14431.3|14432.2|14430.2|23
1647941070000|2022-03-22 09:24:30|14432.3|14430.3|14433.4|14431.4|14433.6|14431.6|14432.3|14430.3|16
1647941080000|2022-03-22 09:24:40|14432.8|14430.8|14429.2|14427.2|14433.2|14431.2|14428.7|14426.7|39
1647941090000|2022-03-22 09:24:50|14429.1|14427.1|14428.7|14426.7|14429.6|14427.6|14428.4|14426.4|34
1647941100000|2022-03-22 09:25:00|14428.8|14426.8|14431.8|14429.8|14431.8|14429.8|14428.8|14426.8|16
1647941110000|2022-03-22 09:25:10|14431.9|14429.9|14431.7|14429.7|14431.9|14429.9|14429.9|14427.9|21
1647941120000|2022-03-22 09:25:20|14431.6|14429.6|14429.3|14427.3|14431.7|14429.7|14428.8|14426.8|23
1647941130000|2022-03-22 09:25:30|14429.4|14427.4|14429.9|14427.9|14429.9|14427.9|14429.3|14427.3|7
1647941140000|2022-03-22 09:25:40|14429.7|14427.7|14429.9|14427.9|14431.7|14429.7|14429.6|14427.6|17
1647941150000|2022-03-22 09:25:50|14430.1|14428.1|14430.2|14428.2|14430.7|14428.7|14429.9|14427.9|4
1647941160000|2022-03-22 09:26:00|14429.6|14427.6|14430.3|14428.3|14430.3|14428.3|14429.6|14427.6|11
1647941170000|2022-03-22 09:26:10|14430.2|14428.2|14430.2|14428.2|14430.4|14428.4|14430.1|14428.1|6
1647941180000|2022-03-22 09:26:20|14430.3|14428.3|14429.2|14427.2|14430.4|14428.4|14428.8|14426.8|6
1647941190000|2022-03-22 09:26:30|14429.1|14427.1|14431.4|14429.4|14431.6|14429.6|14429.1|14427.1|8
1647941200000|2022-03-22 09:26:40|14430.8|14428.8|14430.8|14428.8|14431.4|14429.4|14430.2|14428.2|10
1647941210000|2022-03-22 09:26:50|14430.9|14428.9|14431.9|14429.9|14431.9|14429.9|14430.9|14428.9|14
1647941220000|2022-03-22 09:27:00|14431.8|14429.8|14429.2|14427.2|14432.2|14430.2|14429.1|14427.1|17
1647941230000|2022-03-22 09:27:10|14429.1|14427.1|14428.4|14426.4|14429.2|14427.2|14428.1|14426.1|26
1647941240000|2022-03-22 09:27:20|14428.3|14426.3|14428.8|14426.8|14428.8|14426.8|14427.2|14425.2|33
1647941250000|2022-03-22 09:27:30|14428.7|14426.7|14430.6|14428.6|14430.6|14428.6|14428.3|14426.3|19
1647941260000|2022-03-22 09:27:40|14429.8|14427.8|14429.3|14427.3|14430.2|14428.2|14429.1|14427.1|19
1647941270000|2022-03-22 09:27:50|14429.6|14427.6|14429.1|14427.1|14429.8|14427.8|14428.9|14426.9|18
1647941280000|2022-03-22 09:28:00|14428.9|14426.9|14426.7|14424.7|14429.1|14427.1|14426.4|14424.4|11
1647941290000|2022-03-22 09:28:10|14426.8|14424.8|14426.3|14424.3|14426.9|14424.9|14425.7|14423.7|30
1647941300000|2022-03-22 09:28:20|14426.2|14424.2|14425.2|14423.2|14426.4|14424.4|14424.9|14422.9|39
1647941310000|2022-03-22 09:28:30|14425.3|14423.3|14424.9|14422.9|14426.3|14424.3|14424.6|14422.6|21
1647941320000|2022-03-22 09:28:40|14424.8|14422.8|14422.4|14420.4|14425.2|14423.2|14422.2|14420.2|49
1647941330000|2022-03-22 09:28:50|14422.1|14420.1|14422.9|14420.9|14423.1|14421.1|14420.8|14418.8|71
1647941340000|2022-03-22 09:29:00|14423.2|14421.2|14422.4|14420.4|14424.2|14422.2|14422.2|14420.2|31
1647941350000|2022-03-22 09:29:10|14422.3|14420.3|14421.7|14419.7|14422.7|14420.7|14421.6|14419.6|14
1647941360000|2022-03-22 09:29:20|14421.6|14419.6|14420.2|14418.2|14421.6|14419.6|14418.8|14416.8|33
1647941370000|2022-03-22 09:29:30|14420.7|14418.7|14418.8|14416.8|14420.7|14418.7|14418.4|14416.4|26
1647941380000|2022-03-22 09:29:40|14419.4|14417.4|14417.3|14415.3|14419.4|14417.4|14417.3|14415.3|28
1647941390000|2022-03-22 09:29:50|14417.6|14415.6|14417.7|14415.7|14418.6|14416.6|14417.1|14415.1|34
1647941400000|2022-03-22 09:30:00|14417.6|14415.6|14418.3|14416.3|14418.7|14416.7|14417.4|14415.4|33
1647941410000|2022-03-22 09:30:10|14418.2|14416.2|14417.2|14415.2|14418.6|14416.6|14417.2|14415.2|30
1647941420000|2022-03-22 09:30:20|14416.2|14414.2|14414.1|14412.1|14416.4|14414.4|14413.8|14411.8|64
1647941430000|2022-03-22 09:30:30|14413.9|14411.9|14415.2|14413.2|14415.3|14413.3|14413.9|14411.9|51
1647941440000|2022-03-22 09:30:40|14415.3|14413.3|14417.6|14415.6|14417.6|14415.6|14415.2|14413.2|25
1647941450000|2022-03-22 09:30:50|14417.4|14415.4|14416.4|14414.4|14417.4|14415.4|14415.4|14413.4|28
1647941460000|2022-03-22 09:31:00|14416.3|14414.3|14417.2|14415.2|14417.3|14415.3|14416.3|14414.3|15
1647941470000|2022-03-22 09:31:10|14417.1|14415.1|14416.7|14414.7|14417.4|14415.4|14416.7|14414.7|11
1647941480000|2022-03-22 09:31:20|14416.8|14414.8|14417.4|14415.4|14417.4|14415.4|14416.8|14414.8|14
1647941490000|2022-03-22 09:31:30|14417.6|14415.6|14419.6|14417.6|14419.7|14417.7|14417.4|14415.4|32
1647941500000|2022-03-22 09:31:40|14419.4|14417.4|14420.6|14418.6|14420.6|14418.6|14419.4|14417.4|11
1647941510000|2022-03-22 09:31:50|14420.4|14418.4|14422.7|14420.7|14422.8|14420.8|14420.4|14418.4|39
1647941520000|2022-03-22 09:32:00|14422.6|14420.6|14422.9|14420.9|14422.9|14420.9|14420.9|14418.9|26
1647941530000|2022-03-22 09:32:10|14423.1|14421.1|14423.6|14421.6|14423.9|14421.9|14423.1|14421.1|20
1647941540000|2022-03-22 09:32:20|14423.7|14421.7|14423.3|14421.3|14424.3|14422.3|14423.2|14421.2|24
1647941550000|2022-03-22 09:32:30|14423.2|14421.2|14423.8|14421.8|14423.9|14421.9|14423.2|14421.2|8
1647941560000|2022-03-22 09:32:40|14424.3|14422.3|14423.4|14421.4|14424.8|14422.8|14423.3|14421.3|29
1647941570000|2022-03-22 09:32:50|14423.6|14421.6|14425.9|14423.9|14426.3|14424.3|14423.4|14421.4|22
1647941580000|2022-03-22 09:33:00|14425.4|14423.4|14425.2|14423.2|14425.7|14423.7|14424.2|14422.2|21
1647941590000|2022-03-22 09:33:10|14425.1|14423.1|14426.2|14424.2|14426.3|14424.3|14425.1|14423.1|13
1647941600000|2022-03-22 09:33:20|14426.1|14424.1|14426.1|14424.1|14427.1|14425.1|14426.1|14424.1|23
1647941610000|2022-03-22 09:33:30|14425.9|14423.9|14423.9|14421.9|14425.9|14423.9|14422.7|14420.7|31
1647941620000|2022-03-22 09:33:40|14424.1|14422.1|14425.9|14423.9|14426.1|14424.1|14424.1|14422.1|7
1647941630000|2022-03-22 09:33:50|14426.1|14424.1|14425.2|14423.2|14426.6|14424.6|14425.1|14423.1|21
1647941640000|2022-03-22 09:34:00|14425.3|14423.3|14423.6|14421.6|14425.7|14423.7|14423.2|14421.2|15
1647941650000|2022-03-22 09:34:10|14423.4|14421.4|14425.3|14423.3|14425.3|14423.3|14422.9|14420.9|13
1647941660000|2022-03-22 09:34:20|14425.2|14423.2|14424.2|14422.2|14425.2|14423.2|14423.7|14421.7|11
1647941670000|2022-03-22 09:34:30|14424.3|14422.3|14422.9|14420.9|14424.6|14422.6|14422.9|14420.9|19
1647941680000|2022-03-22 09:34:40|14423.7|14421.7|14424.9|14422.9|14425.2|14423.2|14423.6|14421.6|13
1647941690000|2022-03-22 09:34:50|14424.8|14422.8|14425.1|14423.1|14425.6|14423.6|14424.8|14422.8|10
1647941700000|2022-03-22 09:35:00|14425.2|14423.2|14425.1|14423.1|14425.4|14423.4|14424.7|14422.7|6
1647941710000|2022-03-22 09:35:10|14425.2|14423.2|14425.3|14423.3|14426.7|14424.7|14425.2|14423.2|20
1647941720000|2022-03-22 09:35:20|14426.3|14424.3|14426.2|14424.2|14426.7|14424.7|14425.8|14423.8|28
1647941730000|2022-03-22 09:35:30|14426.1|14424.1|14426.6|14424.6|14427.2|14425.2|14425.7|14423.7|9
1647941740000|2022-03-22 09:35:40|14426.7|14424.7|14427.1|14425.1|14427.2|14425.2|14425.9|14423.9|3
1647941750000|2022-03-22 09:35:50|14427.2|14425.2|14426.4|14424.4|14427.4|14425.4|14426.1|14424.1|11
1647941760000|2022-03-22 09:36:00|14426.3|14424.3|14426.2|14424.2|14426.8|14424.8|14425.6|14423.6|3
1647941770000|2022-03-22 09:36:10|14426.3|14424.3|14426.8|14424.8|14426.9|14424.9|14425.9|14423.9|6
1647941780000|2022-03-22 09:36:20|14426.7|14424.7|14425.2|14423.2|14426.7|14424.7|14424.8|14422.8|25
1647941790000|2022-03-22 09:36:30|14425.3|14423.3|14425.4|14423.4|14425.6|14423.6|14423.6|14421.6|21
1647941800000|2022-03-22 09:36:40|14425.3|14423.3|14424.2|14422.2|14425.3|14423.3|14424.2|14422.2|7
1647941810000|2022-03-22 09:36:50|14423.9|14421.9|14424.2|14422.2|14424.8|14422.8|14423.8|14421.8|5
1647941820000|2022-03-22 09:37:00|14424.3|14422.3|14424.2|14422.2|14424.9|14422.9|14423.8|14421.8|11
1647941830000|2022-03-22 09:37:10|14424.3|14422.3|14423.9|14421.9|14424.7|14422.7|14423.6|14421.6|32
1647941840000|2022-03-22 09:37:20|14424.1|14422.1|14422.4|14420.4|14425.1|14423.1|14422.4|14420.4|16
1647941850000|2022-03-22 09:37:30|14422.3|14420.3|14423.1|14421.1|14423.1|14421.1|14421.9|14419.9|9
1647941860000|2022-03-22 09:37:40|14423.2|14421.2|14422.6|14420.6|14423.2|14421.2|14422.4|14420.4|16
1647941870000|2022-03-22 09:37:50|14422.2|14420.2|14420.9|14418.9|14422.6|14420.6|14420.8|14418.8|12
1647941880000|2022-03-22 09:38:00|14420.8|14418.8|14421.8|14419.8|14421.9|14419.9|14420.7|14418.7|14
1647941890000|2022-03-22 09:38:10|14421.9|14419.9|14421.9|14419.9|14422.8|14420.8|14421.9|14419.9|4
1647941900000|2022-03-22 09:38:20|14421.8|14419.8|14420.7|14418.7|14421.9|14419.9|14419.8|14417.8|15
1647941910000|2022-03-22 09:38:30|14420.6|14418.6|14419.3|14417.3|14420.6|14418.6|14418.7|14416.7|20
1647941920000|2022-03-22 09:38:40|14419.2|14417.2|14419.8|14417.8|14419.8|14417.8|14418.2|14416.2|9
1647941930000|2022-03-22 09:38:50|14419.7|14417.7|14419.1|14417.1|14419.8|14417.8|14418.8|14416.8|2
1647941940000|2022-03-22 09:39:00|14419.4|14417.4|14421.7|14419.7|14421.8|14419.8|14419.3|14417.3|11
1647941950000|2022-03-22 09:39:10|14421.6|14419.6|14420.3|14418.3|14421.6|14419.6|14420.2|14418.2|7
1647941960000|2022-03-22 09:39:20|14420.2|14418.2|14420.6|14418.6|14421.1|14419.1|14419.8|14417.8|8
1647941970000|2022-03-22 09:39:30|14420.4|14418.4|14419.3|14417.3|14420.4|14418.4|14419.2|14417.2|9
1647941980000|2022-03-22 09:39:40|14419.4|14417.4|14419.7|14417.7|14419.9|14417.9|14419.2|14417.2|2
1647941990000|2022-03-22 09:39:50|14419.2|14417.2|14418.7|14416.7|14419.3|14417.3|14418.7|14416.7|9
1647942000000|2022-03-22 09:40:00|14418.9|14416.9|14418.1|14416.1|14418.9|14416.9|14417.1|14415.1|16
1647942010000|2022-03-22 09:40:10|14417.9|14415.9|14417.8|14415.8|14418.3|14416.3|14417.4|14415.4|10
1647942020000|2022-03-22 09:40:20|14418.6|14416.6|14416.6|14414.6|14418.6|14416.6|14416.2|14414.2|21
1647942030000|2022-03-22 09:40:30|14416.4|14414.4|14418.7|14416.7|14418.8|14416.8|14416.4|14414.4|4
1647942040000|2022-03-22 09:40:40|14418.6|14416.6|14418.4|14416.4|14418.8|14416.8|14418.3|14416.3|4
1647942050000|2022-03-22 09:40:50|14418.6|14416.6|14418.4|14416.4|14418.8|14416.8|14418.4|14416.4|3
1647942060000|2022-03-22 09:41:00|14418.6|14416.6|14419.6|14417.6|14419.6|14417.6|14418.3|14416.3|17
1647942070000|2022-03-22 09:41:10|14419.7|14417.7|14419.7|14417.7|14419.8|14417.8|14419.2|14417.2|15
1647942080000|2022-03-22 09:41:20|14419.6|14417.6|14420.8|14418.8|14421.3|14419.3|14419.6|14417.6|23
1647942090000|2022-03-22 09:41:30|14420.7|14418.7|14420.7|14418.7|14421.7|14419.7|14420.4|14418.4|13
1647942100000|2022-03-22 09:41:40|14420.8|14418.8|14421.3|14419.3|14421.8|14419.8|14420.8|14418.8|4
1647942110000|2022-03-22 09:41:50|14421.2|14419.2|14420.8|14418.8|14421.3|14419.3|14420.8|14418.8|4
1647942120000|2022-03-22 09:42:00|14420.7|14418.7|14422.9|14420.9|14423.1|14421.1|14420.7|14418.7|10
1647942130000|2022-03-22 09:42:10|14423.1|14421.1|14423.7|14421.7|14424.3|14422.3|14422.9|14420.9|14
1647942140000|2022-03-22 09:42:20|14423.8|14421.8|14423.4|14421.4|14423.9|14421.9|14423.1|14421.1|12
1647942150000|2022-03-22 09:42:30|14423.3|14421.3|14423.9|14421.9|14423.9|14421.9|14423.3|14421.3|21
1647942160000|2022-03-22 09:42:40|14423.8|14421.8|14423.9|14421.9|14424.2|14422.2|14423.1|14421.1|22
1647942170000|2022-03-22 09:42:50|14424.1|14422.1|14424.6|14422.6|14424.7|14422.7|14423.7|14421.7|36
1647942180000|2022-03-22 09:43:00|14424.7|14422.7|14425.2|14423.2|14425.4|14423.4|14424.6|14422.6|3
1647942190000|2022-03-22 09:43:10|14425.3|14423.3|14426.2|14424.2|14426.2|14424.2|14425.3|14423.3|11
1647942200000|2022-03-22 09:43:20|14426.8|14424.8|14424.9|14422.9|14426.8|14424.8|14424.3|14422.3|23
1647942210000|2022-03-22 09:43:30|14424.8|14422.8|14423.7|14421.7|14425.3|14423.3|14423.4|14421.4|17
1647942220000|2022-03-22 09:43:40|14423.6|14421.6|14423.8|14421.8|14424.3|14422.3|14423.4|14421.4|11
1647942230000|2022-03-22 09:43:50|14423.9|14421.9|14422.9|14420.9|14424.1|14422.1|14422.6|14420.6|8
1647942240000|2022-03-22 09:44:00|14423.1|14421.1|14423.2|14421.2|14423.8|14421.8|14422.8|14420.8|8
1647942250000|2022-03-22 09:44:10|14423.1|14421.1|14421.7|14419.7|14423.1|14421.1|14421.7|14419.7|18
1647942260000|2022-03-22 09:44:20|14421.8|14419.8|14422.1|14420.1|14423.1|14421.1|14421.7|14419.7|37
1647942270000|2022-03-22 09:44:30|14422.3|14420.3|14424.6|14422.6|14425.3|14423.3|14422.2|14420.2|17
1647942280000|2022-03-22 09:44:40|14424.7|14422.7|14426.9|14424.9|14426.9|14424.9|14424.7|14422.7|14
1647942290000|2022-03-22 09:44:50|14426.8|14424.8|14426.2|14424.2|14426.8|14424.8|14425.8|14423.8|7
1647942300000|2022-03-22 09:45:00|14426.1|14424.1|14427.4|14425.4|14427.6|14425.6|14426.1|14424.1|20
1647942310000|2022-03-22 09:45:10|14427.6|14425.6|14428.9|14426.9|14428.9|14426.9|14427.4|14425.4|29
1647942320000|2022-03-22 09:45:20|14428.4|14426.4|14428.6|14426.6|14429.4|14427.4|14428.1|14426.1|24
1647942330000|2022-03-22 09:45:30|14428.4|14426.4|14428.2|14426.2|14428.7|14426.7|14428.1|14426.1|8
1647942340000|2022-03-22 09:45:40|14428.1|14426.1|14428.4|14426.4|14428.4|14426.4|14427.9|14425.9|4
1647942350000|2022-03-22 09:45:50|14428.1|14426.1|14428.9|14426.9|14429.2|14427.2|14428.1|14426.1|38
1647942360000|2022-03-22 09:46:00|14429.1|14427.1|14428.1|14426.1|14429.1|14427.1|14427.7|14425.7|14
1647942370000|2022-03-22 09:46:10|14427.9|14425.9|14428.3|14426.3|14428.9|14426.9|14427.9|14425.9|10
1647942380000|2022-03-22 09:46:20|14428.2|14426.2|14428.2|14426.2|14428.4|14426.4|14427.9|14425.9|2
1647942390000|2022-03-22 09:46:30|14428.1|14426.1|14426.8|14424.8|14428.1|14426.1|14426.6|14424.6|56
1647942400000|2022-03-22 09:46:40|14426.9|14424.9|14425.9|14423.9|14427.4|14425.4|14425.6|14423.6|36
1647942410000|2022-03-22 09:46:50|14425.8|14423.8|14424.9|14422.9|14425.9|14423.9|14424.7|14422.7|16
1647942420000|2022-03-22 09:47:00|14424.8|14422.8|14424.2|14422.2|14425.2|14423.2|14423.9|14421.9|2
1647942430000|2022-03-22 09:47:10|14424.1|14422.1|14423.6|14421.6|14424.1|14422.1|14423.4|14421.4|7
1647942440000|2022-03-22 09:47:20|14423.1|14421.1|14424.1|14422.1|14424.2|14422.2|14423.1|14421.1|6
1647942450000|2022-03-22 09:47:30|14424.2|14422.2|14423.2|14421.2|14424.2|14422.2|14423.2|14421.2|7
1647942460000|2022-03-22 09:47:40|14423.1|14421.1|14423.8|14421.8|14424.4|14422.4|14422.6|14420.6|19
1647942470000|2022-03-22 09:47:50|14423.9|14421.9|14425.2|14423.2|14425.6|14423.6|14423.9|14421.9|9
1647942480000|2022-03-22 09:48:00|14425.1|14423.1|14423.7|14421.7|14425.1|14423.1|14423.7|14421.7|7
1647942490000|2022-03-22 09:48:10|14423.8|14421.8|14425.1|14423.1|14425.2|14423.2|14423.8|14421.8|10
1647942500000|2022-03-22 09:48:20|14424.9|14422.9|14425.1|14423.1|14425.4|14423.4|14424.8|14422.8|4
1647942510000|2022-03-22 09:48:30|14424.3|14422.3|14424.8|14422.8|14425.2|14423.2|14424.2|14422.2|12
1647942520000|2022-03-22 09:48:40|14424.6|14422.6|14424.1|14422.1|14424.7|14422.7|14423.8|14421.8|8
1647942530000|2022-03-22 09:48:50|14423.9|14421.9|14424.8|14422.8|14424.9|14422.9|14423.2|14421.2|21
1647942540000|2022-03-22 09:49:00|14424.9|14422.9|14424.3|14422.3|14425.2|14423.2|14423.6|14421.6|4
1647942550000|2022-03-22 09:49:10|14424.4|14422.4|14419.4|14417.4|14424.4|14422.4|14419.4|14417.4|56
1647942560000|2022-03-22 09:49:20|14419.6|14417.6|14421.1|14419.1|14421.6|14419.6|14419.6|14417.6|12
1647942570000|2022-03-22 09:49:30|14420.3|14418.3|14419.9|14417.9|14420.4|14418.4|14419.7|14417.7|20
1647942580000|2022-03-22 09:49:40|14419.8|14417.8|14419.4|14417.4|14419.8|14417.8|14419.3|14417.3|8
1647942590000|2022-03-22 09:49:50|14419.3|14417.3|14420.3|14418.3|14420.3|14418.3|14419.3|14417.3|7
1647942600000|2022-03-22 09:50:00|14420.2|14418.2|14419.6|14417.6|14420.2|14418.2|14418.7|14416.7|15
1647942610000|2022-03-22 09:50:10|14419.3|14417.3|14422.6|14420.6|14422.6|14420.6|14418.8|14416.8|9
1647942620000|2022-03-22 09:50:20|14422.7|14420.7|14424.9|14422.9|14425.1|14423.1|14422.7|14420.7|41
1647942630000|2022-03-22 09:50:30|14425.1|14423.1|14423.2|14421.2|14425.2|14423.2|14423.2|14421.2|35
1647942640000|2022-03-22 09:50:40|14423.1|14421.1|14424.1|14422.1|14424.3|14422.3|14422.7|14420.7|6
1647942650000|2022-03-22 09:50:50|14424.2|14422.2|14423.9|14421.9|14424.3|14422.3|14422.7|14420.7|7
1647942660000|2022-03-22 09:51:00|14423.8|14421.8|14423.7|14421.7|14423.8|14421.8|14423.2|14421.2|7
1647942670000|2022-03-22 09:51:10|14423.8|14421.8|14423.1|14421.1|14423.8|14421.8|14422.2|14420.2|4
1647942680000|2022-03-22 09:51:20|14423.2|14421.2|14422.4|14420.4|14423.2|14421.2|14422.3|14420.3|32
1647942690000|2022-03-22 09:51:30|14423.3|14421.3|14423.3|14421.3|14423.4|14421.4|14423.3|14421.3|3
1647942700000|2022-03-22 09:51:40|14423.2|14421.2|14423.3|14421.3|14423.4|14421.4|14423.1|14421.1|0
1647942710000|2022-03-22 09:51:50|14422.8|14420.8|14422.8|14420.8|14423.6|14421.6|14422.6|14420.6|6
1647942720000|2022-03-22 09:52:00|14422.7|14420.7|14424.1|14422.1|14424.4|14422.4|14422.6|14420.6|3
1647942730000|2022-03-22 09:52:10|14423.9|14421.9|14422.6|14420.6|14423.9|14421.9|14422.4|14420.4|0
1647942740000|2022-03-22 09:52:20|14422.7|14420.7|14421.3|14419.3|14422.8|14420.8|14420.7|14418.7|13
1647942750000|2022-03-22 09:52:30|14421.4|14419.4|14421.6|14419.6|14422.1|14420.1|14421.1|14419.1|6
1647942760000|2022-03-22 09:52:40|14421.4|14419.4|14420.1|14418.1|14421.4|14419.4|14419.6|14417.6|14
1647942770000|2022-03-22 09:52:50|14420.2|14418.2|14423.4|14421.4|14423.8|14421.8|14420.2|14418.2|21
1647942780000|2022-03-22 09:53:00|14423.6|14421.6|14424.8|14422.8|14424.9|14422.9|14423.4|14421.4|25
1647942790000|2022-03-22 09:53:10|14424.7|14422.7|14423.8|14421.8|14424.8|14422.8|14423.7|14421.7|16
1647942800000|2022-03-22 09:53:20|14423.7|14421.7|14423.6|14421.6|14424.1|14422.1|14423.1|14421.1|3
1647942810000|2022-03-22 09:53:30|14423.7|14421.7|14423.2|14421.2|14424.1|14422.1|14423.1|14421.1|1
1647942820000|2022-03-22 09:53:40|14423.3|14421.3|14422.1|14420.1|14423.3|14421.3|14422.1|14420.1|3
1647942830000|2022-03-22 09:53:50|14422.2|14420.2|14423.7|14421.7|14423.7|14421.7|14422.2|14420.2|1
1647942840000|2022-03-22 09:54:00|14423.6|14421.6|14423.1|14421.1|14423.6|14421.6|14422.6|14420.6|5
1647942850000|2022-03-22 09:54:10|14422.9|14420.9|14423.1|14421.1|14423.1|14421.1|14422.6|14420.6|0
1647942860000|2022-03-22 09:54:20|14423.2|14421.2|14422.2|14420.2|14423.2|14421.2|14421.8|14419.8|16
1647942870000|2022-03-22 09:54:30|14422.3|14420.3|14423.9|14421.9|14424.1|14422.1|14422.3|14420.3|4
1647942880000|2022-03-22 09:54:40|14423.4|14421.4|14423.2|14421.2|14423.4|14421.4|14423.2|14421.2|2
1647942890000|2022-03-22 09:54:50|14423.3|14421.3|14422.4|14420.4|14423.4|14421.4|14422.4|14420.4|3
1647942900000|2022-03-22 09:55:00|14422.3|14420.3|14421.8|14419.8|14423.3|14421.3|14421.8|14419.8|7
1647942910000|2022-03-22 09:55:10|14421.9|14419.9|14422.1|14420.1|14422.1|14420.1|14421.7|14419.7|2
1647942920000|2022-03-22 09:55:20|14422.2|14420.2|14422.9|14420.9|14423.1|14421.1|14422.1|14420.1|16
1647942930000|2022-03-22 09:55:30|14423.2|14421.2|14424.6|14422.6|14424.6|14422.6|14422.6|14420.6|12
1647942940000|2022-03-22 09:55:40|14424.7|14422.7|14426.1|14424.1|14426.8|14424.8|14424.6|14422.6|18
1647942950000|2022-03-22 09:55:50|14426.2|14424.2|14425.7|14423.7|14426.2|14424.2|14425.7|14423.7|2
1647942960000|2022-03-22 09:56:00|14425.6|14423.6|14425.9|14423.9|14425.9|14423.9|14425.6|14423.6|4
1647942970000|2022-03-22 09:56:10|14425.8|14423.8|14424.4|14422.4|14425.8|14423.8|14423.2|14421.2|21
1647942980000|2022-03-22 09:56:20|14424.3|14422.3|14423.6|14421.6|14424.3|14422.3|14423.2|14421.2|6
1647942990000|2022-03-22 09:56:30|14423.7|14421.7|14423.7|14421.7|14424.6|14422.6|14423.7|14421.7|1
1647943000000|2022-03-22 09:56:40|14423.8|14421.8|14421.6|14419.6|14423.8|14421.8|14420.8|14418.8|16
1647943010000|2022-03-22 09:56:50|14421.4|14419.4|14423.1|14421.1|14423.3|14421.3|14420.9|14418.9|9
1647943020000|2022-03-22 09:57:00|14423.2|14421.2|14422.1|14420.1|14423.7|14421.7|14421.8|14419.8|5
1647943030000|2022-03-22 09:57:10|14421.8|14419.8|14421.4|14419.4|14421.8|14419.8|14421.3|14419.3|1
1647943040000|2022-03-22 09:57:20|14421.6|14419.6|14421.7|14419.7|14421.9|14419.9|14421.3|14419.3|2
1647943050000|2022-03-22 09:57:30|14421.8|14419.8|14423.6|14421.6|14423.6|14421.6|14421.6|14419.6|10
1647943060000|2022-03-22 09:57:40|14423.7|14421.7|14423.7|14421.7|14424.4|14422.4|14423.6|14421.6|5
1647943070000|2022-03-22 09:57:50|14423.6|14421.6|14421.7|14419.7|14423.7|14421.7|14421.7|14419.7|8
1647943080000|2022-03-22 09:58:00|14421.6|14419.6|14419.7|14417.7|14421.6|14419.6|14419.4|14417.4|23
1647943090000|2022-03-22 09:58:10|14419.6|14417.6|14420.3|14418.3|14421.1|14419.1|14419.6|14417.6|8
1647943100000|2022-03-22 09:58:20|14420.4|14418.4|14421.1|14419.1|14421.3|14419.3|14420.4|14418.4|7
1647943110000|2022-03-22 09:58:30|14421.2|14419.2|14420.7|14418.7|14421.2|14419.2|14419.7|14417.7|5
1647943120000|2022-03-22 09:58:40|14420.6|14418.6|14419.7|14417.7|14420.7|14418.7|14419.4|14417.4|26
1647943130000|2022-03-22 09:58:50|14419.6|14417.6|14419.7|14417.7|14420.3|14418.3|14419.4|14417.4|1
1647943140000|2022-03-22 09:59:00|14419.4|14417.4|14420.3|14418.3|14420.8|14418.8|14419.4|14417.4|10
1647943150000|2022-03-22 09:59:10|14420.2|14418.2|14420.3|14418.3|14420.3|14418.3|14419.3|14417.3|8
1647943160000|2022-03-22 09:59:20|14420.2|14418.2|14420.4|14418.4|14420.6|14418.6|14419.9|14417.9|2
1647943170000|2022-03-22 09:59:30|14420.6|14418.6|14421.6|14419.6|14421.9|14419.9|14420.6|14418.6|12
1647943180000|2022-03-22 09:59:40|14421.7|14419.7|14422.8|14420.8|14423.3|14421.3|14421.7|14419.7|18
1647943190000|2022-03-22 09:59:50|14422.7|14420.7|14423.4|14421.4|14424.7|14422.7|14421.9|14419.9|23
1647943200000|2022-03-22 10:00:00|14423.3|14421.3|14422.6|14420.6|14423.4|14421.4|14421.7|14419.7|20
1647943210000|2022-03-22 10:00:10|14422.7|14420.7|14422.2|14420.2|14423.4|14421.4|14422.1|14420.1|10
1647943220000|2022-03-22 10:00:20|14422.1|14420.1|14420.6|14418.6|14422.2|14420.2|14420.3|14418.3|6
1647943230000|2022-03-22 10:00:30|14420.4|14418.4|14419.7|14417.7|14420.7|14418.7|14419.7|14417.7|6
1647943240000|2022-03-22 10:00:40|14419.8|14417.8|14420.2|14418.2|14420.4|14418.4|14419.7|14417.7|11
1647943250000|2022-03-22 10:00:50|14420.1|14418.1|14420.6|14418.6|14420.6|14418.6|14419.8|14417.8|6
1647943260000|2022-03-22 10:01:00|14420.7|14418.7|14419.9|14417.9|14420.7|14418.7|14419.9|14417.9|9
1647943270000|2022-03-22 10:01:10|14420.1|14418.1|14419.4|14417.4|14420.3|14418.3|14418.9|14416.9|23
1647943280000|2022-03-22 10:01:20|14419.6|14417.6|14422.9|14420.9|14423.1|14421.1|14419.4|14417.4|40
1647943290000|2022-03-22 10:01:30|14423.1|14421.1|14421.1|14419.1|14423.4|14421.4|14421.1|14419.1|6
1647943300000|2022-03-22 10:01:40|14420.9|14418.9|14421.2|14419.2|14421.3|14419.3|14420.8|14418.8|1
1647943310000|2022-03-22 10:01:50|14421.1|14419.1|14420.4|14418.4|14421.7|14419.7|14420.4|14418.4|5
1647943320000|2022-03-22 10:02:00|14420.6|14418.6|14416.2|14414.2|14421.8|14419.8|14416.2|14414.2|29
1647943330000|2022-03-22 10:02:10|14416.3|14414.3|14410.9|14408.9|14416.6|14414.6|14410.9|14408.9|115
1647943340000|2022-03-22 10:02:20|14410.7|14408.7|14408.9|14406.9|14411.2|14409.2|14408.7|14406.7|73
1647943350000|2022-03-22 10:02:30|14409.1|14407.1|14410.2|14408.2|14410.7|14408.7|14408.2|14406.2|51
1647943360000|2022-03-22 10:02:40|14410.4|14408.4|14409.2|14407.2|14410.7|14408.7|14408.7|14406.7|35
1647943370000|2022-03-22 10:02:50|14409.1|14407.1|14409.3|14407.3|14409.6|14407.6|14409.1|14407.1|12
1647943380000|2022-03-22 10:03:00|14409.2|14407.2|14409.3|14407.3|14409.6|14407.6|14409.1|14407.1|8
1647943390000|2022-03-22 10:03:10|14410.1|14408.1|14410.8|14408.8|14411.8|14409.8|14410.1|14408.1|32
1647943400000|2022-03-22 10:03:20|14410.7|14408.7|14410.7|14408.7|14411.1|14409.1|14410.6|14408.6|6
1647943410000|2022-03-22 10:03:30|14410.8|14408.8|14408.2|14406.2|14410.8|14408.8|14408.2|14406.2|15
1647943420000|2022-03-22 10:03:40|14408.1|14406.1|14408.3|14406.3|14408.9|14406.9|14407.2|14405.2|24
1647943430000|2022-03-22 10:03:50|14408.2|14406.2|14410.1|14408.1|14410.1|14408.1|14407.8|14405.8|17
1647943440000|2022-03-22 10:04:00|14409.9|14407.9|14412.7|14410.7|14412.7|14410.7|14409.9|14407.9|27
1647943450000|2022-03-22 10:04:10|14412.6|14410.6|14411.8|14409.8|14412.9|14410.9|14411.6|14409.6|14
1647943460000|2022-03-22 10:04:20|14411.9|14409.9|14411.2|14409.2|14412.1|14410.1|14411.1|14409.1|31
1647943470000|2022-03-22 10:04:30|14411.3|14409.3|14411.1|14409.1|14411.4|14409.4|14409.9|14407.9|20
1647943480000|2022-03-22 10:04:40|14411.2|14409.2|14411.7|14409.7|14412.2|14410.2|14411.1|14409.1|5
1647943490000|2022-03-22 10:04:50|14411.6|14409.6|14411.6|14409.6|14412.7|14410.7|14411.6|14409.6|9
1647943500000|2022-03-22 10:05:00|14411.3|14409.3|14408.4|14406.4|14412.1|14410.1|14408.3|14406.3|39
1647943510000|2022-03-22 10:05:10|14408.6|14406.6|14406.6|14404.6|14408.7|14406.7|14406.3|14404.3|33
1647943520000|2022-03-22 10:05:20|14406.7|14404.7|14405.3|14403.3|14406.9|14404.9|14405.1|14403.1|55
1647943530000|2022-03-22 10:05:30|14404.7|14402.7|14408.2|14406.2|14409.6|14407.6|14404.6|14402.6|43
1647943540000|2022-03-22 10:05:40|14408.1|14406.1|14408.8|14406.8|14409.2|14407.2|14407.9|14405.9|20
1647943550000|2022-03-22 10:05:50|14408.9|14406.9|14407.8|14405.8|14409.9|14407.9|14406.7|14404.7|19
1647943560000|2022-03-22 10:06:00|14407.9|14405.9|14406.1|14404.1|14408.6|14406.6|14405.9|14403.9|21
1647943570000|2022-03-22 10:06:10|14406.2|14404.2|14406.9|14404.9|14407.6|14405.6|14405.9|14403.9|16
1647943580000|2022-03-22 10:06:20|14407.1|14405.1|14407.3|14405.3|14408.3|14406.3|14406.9|14404.9|13
1647943590000|2022-03-22 10:06:30|14407.4|14405.4|14407.4|14405.4|14407.8|14405.8|14405.9|14403.9|18
1647943600000|2022-03-22 10:06:40|14407.3|14405.3|14408.4|14406.4|14408.4|14406.4|14406.9|14404.9|6
1647943610000|2022-03-22 10:06:50|14408.3|14406.3|14409.7|14407.7|14409.9|14407.9|14407.9|14405.9|17
1647943620000|2022-03-22 10:07:00|14409.9|14407.9|14408.8|14406.8|14410.8|14408.8|14408.7|14406.7|25
1647943630000|2022-03-22 10:07:10|14408.7|14406.7|14409.6|14407.6|14409.6|14407.6|14408.7|14406.7|4
1647943640000|2022-03-22 10:07:20|14409.4|14407.4|14410.9|14408.9|14410.9|14408.9|14409.1|14407.1|28
1647943650000|2022-03-22 10:07:30|14410.8|14408.8|14408.8|14406.8|14410.8|14408.8|14408.4|14406.4|8
1647943660000|2022-03-22 10:07:40|14409.3|14407.3|14410.9|14408.9|14410.9|14408.9|14408.9|14406.9|18
1647943670000|2022-03-22 10:07:50|14411.1|14409.1|14410.2|14408.2|14411.1|14409.1|14409.3|14407.3|19
1647943680000|2022-03-22 10:08:00|14410.1|14408.1|14409.2|14407.2|14410.4|14408.4|14409.2|14407.2|7
1647943690000|2022-03-22 10:08:10|14409.3|14407.3|14410.1|14408.1|14410.9|14408.9|14409.2|14407.2|21
1647943700000|2022-03-22 10:08:20|14410.2|14408.2|14409.8|14407.8|14410.4|14408.4|14409.2|14407.2|7
1647943710000|2022-03-22 10:08:30|14409.7|14407.7|14410.2|14408.2|14410.2|14408.2|14409.6|14407.6|10
1647943720000|2022-03-22 10:08:40|14410.3|14408.3|14409.2|14407.2|14410.6|14408.6|14409.2|14407.2|24
1647943730000|2022-03-22 10:08:50|14409.3|14407.3|14410.3|14408.3|14410.6|14408.6|14409.3|14407.3|4
1647943740000|2022-03-22 10:09:00|14410.4|14408.4|14405.8|14403.8|14410.8|14408.8|14405.3|14403.3|82
1647943750000|2022-03-22 10:09:10|14405.9|14403.9|14404.1|14402.1|14405.9|14403.9|14403.9|14401.9|44
1647943760000|2022-03-22 10:09:20|14404.2|14402.2|14404.4|14402.4|14404.9|14402.9|14403.6|14401.6|22
1647943770000|2022-03-22 10:09:30|14404.6|14402.6|14403.8|14401.8|14404.6|14402.6|14403.2|14401.2|30
1647943780000|2022-03-22 10:09:40|14404.2|14402.2|14404.6|14402.6|14405.3|14403.3|14403.9|14401.9|36
1647943790000|2022-03-22 10:09:50|14404.4|14402.4|14403.7|14401.7|14404.8|14402.8|14403.3|14401.3|19
1647943800000|2022-03-22 10:10:00|14403.6|14401.6|14403.2|14401.2|14404.3|14402.3|14403.2|14401.2|30
1647943810000|2022-03-22 10:10:10|14403.3|14401.3|14401.2|14399.2|14404.1|14402.1|14401.1|14399.1|34
1647943820000|2022-03-22 10:10:20|14401.1|14399.1|14400.8|14398.8|14401.2|14399.2|14399.6|14397.6|56
1647943830000|2022-03-22 10:10:30|14400.9|14398.9|14400.6|14398.6|14401.8|14399.8|14400.2|14398.2|26
1647943840000|2022-03-22 10:10:40|14400.4|14398.4|14399.9|14397.9|14400.9|14398.9|14399.4|14397.4|29
1647943850000|2022-03-22 10:10:50|14400.1|14398.1|14400.1|14398.1|14400.2|14398.2|14399.7|14397.7|34
1647943860000|2022-03-22 10:11:00|14400.2|14398.2|14399.7|14397.7|14400.2|14398.2|14399.1|14397.1|22
1647943870000|2022-03-22 10:11:10|14399.6|14397.6|14399.9|14397.9|14400.1|14398.1|14399.6|14397.6|4
1647943880000|2022-03-22 10:11:20|14399.8|14397.8|14399.7|14397.7|14400.1|14398.1|14399.6|14397.6|10
1647943890000|2022-03-22 10:11:30|14399.6|14397.6|14401.6|14399.6|14401.6|14399.6|14399.3|14397.3|19
1647943900000|2022-03-22 10:11:40|14401.7|14399.7|14403.2|14401.2|14403.6|14401.6|14401.7|14399.7|16
1647943910000|2022-03-22 10:11:50|14403.3|14401.3|14405.2|14403.2|14405.4|14403.4|14403.3|14401.3|23
1647943920000|2022-03-22 10:12:00|14404.7|14402.7|14404.9|14402.9|14405.2|14403.2|14404.2|14402.2|9
1647943930000|2022-03-22 10:12:10|14404.8|14402.8|14404.8|14402.8|14405.4|14403.4|14404.6|14402.6|4
1647943940000|2022-03-22 10:12:20|14404.7|14402.7|14405.2|14403.2|14405.3|14403.3|14404.7|14402.7|9
1647943950000|2022-03-22 10:12:30|14405.1|14403.1|14406.4|14404.4|14406.4|14404.4|14405.1|14403.1|15
1647943960000|2022-03-22 10:12:40|14406.6|14404.6|14407.4|14405.4|14408.4|14406.4|14406.6|14404.6|24
1647943970000|2022-03-22 10:12:50|14407.6|14405.6|14406.7|14404.7|14407.6|14405.6|14406.1|14404.1|13
1647943980000|2022-03-22 10:13:00|14406.8|14404.8|14406.7|14404.7|14407.4|14405.4|14405.7|14403.7|15
1647943990000|2022-03-22 10:13:10|14406.6|14404.6|14406.7|14404.7|14408.6|14406.6|14406.3|14404.3|57
1647944000000|2022-03-22 10:13:20|14406.2|14404.2|14406.4|14404.4|14406.4|14404.4|14405.6|14403.6|18
1647944010000|2022-03-22 10:13:30|14406.2|14404.2|14405.8|14403.8|14406.3|14404.3|14405.6|14403.6|13
1647944020000|2022-03-22 10:13:40|14405.4|14403.4|14405.9|14403.9|14406.1|14404.1|14405.2|14403.2|16
1647944030000|2022-03-22 10:13:50|14405.7|14403.7|14404.7|14402.7|14405.7|14403.7|14404.3|14402.3|18
1647944040000|2022-03-22 10:14:00|14404.6|14402.6|14404.4|14402.4|14404.6|14402.6|14402.2|14400.2|23
1647944050000|2022-03-22 10:14:10|14404.6|14402.6|14404.4|14402.4|14404.8|14402.8|14404.2|14402.2|4
1647944060000|2022-03-22 10:14:20|14404.6|14402.6|14402.9|14400.9|14404.7|14402.7|14402.8|14400.8|22
1647944070000|2022-03-22 10:14:30|14402.4|14400.4|14403.2|14401.2|14403.3|14401.3|14402.4|14400.4|6
1647944080000|2022-03-22 10:14:40|14403.3|14401.3|14404.7|14402.7|14404.7|14402.7|14401.2|14399.2|31
1647944090000|2022-03-22 10:14:50|14404.2|14402.2|14405.6|14403.6|14406.4|14404.4|14404.1|14402.1|11
1647944100000|2022-03-22 10:15:00|14405.7|14403.7|14405.2|14403.2|14408.6|14406.6|14404.4|14402.4|36
1647944110000|2022-03-22 10:15:10|14405.3|14403.3|14402.8|14400.8|14405.3|14403.3|14401.9|14399.9|38
1647944120000|2022-03-22 10:15:20|14402.9|14400.9|14402.8|14400.8|14404.2|14402.2|14402.2|14400.2|68
1647944130000|2022-03-22 10:15:30|14402.9|14400.9|14403.8|14401.8|14404.1|14402.1|14402.9|14400.9|12
1647944140000|2022-03-22 10:15:40|14403.4|14401.4|14404.1|14402.1|14404.4|14402.4|14403.2|14401.2|16
1647944150000|2022-03-22 10:15:50|14404.2|14402.2|14406.7|14404.7|14406.9|14404.9|14404.2|14402.2|46
1647944160000|2022-03-22 10:16:00|14406.8|14404.8|14407.3|14405.3|14408.3|14406.3|14406.1|14404.1|17
1647944170000|2022-03-22 10:16:10|14407.2|14405.2|14407.6|14405.6|14407.9|14405.9|14406.3|14404.3|11
1647944180000|2022-03-22 10:16:20|14407.4|14405.4|14408.2|14406.2|14408.8|14406.8|14407.3|14405.3|13
1647944190000|2022-03-22 10:16:30|14408.3|14406.3|14406.7|14404.7|14408.3|14406.3|14406.6|14404.6|12
1647944200000|2022-03-22 10:16:40|14406.6|14404.6|14402.4|14400.4|14406.8|14404.8|14402.4|14400.4|46
1647944210000|2022-03-22 10:16:50|14402.6|14400.6|14403.2|14401.2|14403.9|14401.9|14402.4|14400.4|13
1647944220000|2022-03-22 10:17:00|14403.1|14401.1|14405.7|14403.7|14406.1|14404.1|14403.1|14401.1|8
1647944230000|2022-03-22 10:17:10|14405.8|14403.8|14405.1|14403.1|14406.1|14404.1|14404.8|14402.8|7
1647944240000|2022-03-22 10:17:20|14405.2|14403.2|14406.3|14404.3|14406.3|14404.3|14405.1|14403.1|7
1647944250000|2022-03-22 10:17:30|14406.4|14404.4|14407.2|14405.2|14407.6|14405.6|14406.4|14404.4|24
1647944260000|2022-03-22 10:17:40|14407.1|14405.1|14407.6|14405.6|14407.7|14405.7|14406.9|14404.9|16
1647944270000|2022-03-22 10:17:50|14407.4|14405.4|14406.7|14404.7|14407.7|14405.7|14406.2|14404.2|7
1647944280000|2022-03-22 10:18:00|14406.8|14404.8|14408.1|14406.1|14408.3|14406.3|14406.8|14404.8|5
1647944290000|2022-03-22 10:18:10|14407.9|14405.9|14409.4|14407.4|14409.4|14407.4|14407.9|14405.9|15
1647944300000|2022-03-22 10:18:20|14409.6|14407.6|14410.1|14408.1|14410.6|14408.6|14409.3|14407.3|39
1647944310000|2022-03-22 10:18:30|14410.2|14408.2|14411.2|14409.2|14411.3|14409.3|14410.1|14408.1|24
1647944320000|2022-03-22 10:18:40|14411.3|14409.3|14411.6|14409.6|14411.8|14409.8|14411.1|14409.1|17
1647944330000|2022-03-22 10:18:50|14411.7|14409.7|14410.6|14408.6|14411.7|14409.7|14410.3|14408.3|13
1647944340000|2022-03-22 10:19:00|14410.8|14408.8|14412.8|14410.8|14413.4|14411.4|14410.7|14408.7|44
1647944350000|2022-03-22 10:19:10|14412.7|14410.7|14413.2|14411.2|14413.2|14411.2|14412.7|14410.7|3
1647944360000|2022-03-22 10:19:20|14413.1|14411.1|14411.6|14409.6|14413.1|14411.1|14411.1|14409.1|17
1647944370000|2022-03-22 10:19:30|14411.7|14409.7|14411.8|14409.8|14412.1|14410.1|14411.1|14409.1|13
1647944380000|2022-03-22 10:19:40|14411.7|14409.7|14414.6|14412.6|14415.1|14413.1|14411.7|14409.7|44
1647944390000|2022-03-22 10:19:50|14414.4|14412.4|14412.7|14410.7|14414.4|14412.4|14412.4|14410.4|17
1647944400000|2022-03-22 10:20:00|14412.8|14410.8|14413.7|14411.7|14413.8|14411.8|14412.4|14410.4|15
1647944410000|2022-03-22 10:20:10|14413.9|14411.9|14415.2|14413.2|14415.3|14413.3|14413.9|14411.9|15
1647944420000|2022-03-22 10:20:20|14415.3|14413.3|14414.9|14412.9|14415.6|14413.6|14414.9|14412.9|8
1647944430000|2022-03-22 10:20:30|14415.1|14413.1|14415.9|14413.9|14415.9|14413.9|14414.9|14412.9|12
1647944440000|2022-03-22 10:20:40|14416.1|14414.1|14416.7|14414.7|14417.1|14415.1|14416.1|14414.1|43
1647944450000|2022-03-22 10:20:50|14416.6|14414.6|14416.4|14414.4|14416.7|14414.7|14415.2|14413.2|14
1647944460000|2022-03-22 10:21:00|14416.7|14414.7|14416.1|14414.1|14416.7|14414.7|14415.9|14413.9|18
1647944470000|2022-03-22 10:21:10|14416.2|14414.2|14416.3|14414.3|14416.8|14414.8|14416.2|14414.2|10
1647944480000|2022-03-22 10:21:20|14415.9|14413.9|14415.6|14413.6|14416.2|14414.2|14415.2|14413.2|12
1647944490000|2022-03-22 10:21:30|14415.7|14413.7|14414.9|14412.9|14415.9|14413.9|14414.9|14412.9|13
1647944500000|2022-03-22 10:21:40|14415.1|14413.1|14413.9|14411.9|14415.1|14413.1|14413.3|14411.3|55
1647944510000|2022-03-22 10:21:50|14413.7|14411.7|14413.6|14411.6|14414.1|14412.1|14413.6|14411.6|14
1647944520000|2022-03-22 10:22:00|14413.2|14411.2|14412.4|14410.4|14413.2|14411.2|14411.7|14409.7|40
1647944530000|2022-03-22 10:22:10|14412.6|14410.6|14412.3|14410.3|14413.2|14411.2|14412.3|14410.3|29
1647944540000|2022-03-22 10:22:20|14412.2|14410.2|14412.7|14410.7|14412.7|14410.7|14411.8|14409.8|18
1647944550000|2022-03-22 10:22:30|14412.8|14410.8|14412.9|14410.9|14412.9|14410.9|14412.1|14410.1|9
1647944560000|2022-03-22 10:22:40|14412.8|14410.8|14413.1|14411.1|14413.6|14411.6|14412.3|14410.3|16
1647944570000|2022-03-22 10:22:50|14413.2|14411.2|14412.6|14410.6|14413.2|14411.2|14412.4|14410.4|12
1647944580000|2022-03-22 10:23:00|14412.7|14410.7|14414.2|14412.2|14414.3|14412.3|14412.7|14410.7|7
1647944590000|2022-03-22 10:23:10|14414.3|14412.3|14413.6|14411.6|14414.3|14412.3|14413.6|14411.6|8
1647944600000|2022-03-22 10:23:20|14413.7|14411.7|14413.7|14411.7|14413.9|14411.9|14413.6|14411.6|0
1647944610000|2022-03-22 10:23:30|14413.8|14411.8|14413.8|14411.8|14414.6|14412.6|14413.8|14411.8|5
1647944620000|2022-03-22 10:23:40|14414.2|14412.2|14413.9|14411.9|14414.2|14412.2|14413.6|14411.6|2
1647944630000|2022-03-22 10:23:50|14414.1|14412.1|14414.2|14412.2|14414.3|14412.3|14413.8|14411.8|1
1647944640000|2022-03-22 10:24:00|14414.3|14412.3|14413.9|14411.9|14414.4|14412.4|14413.9|14411.9|3
1647944650000|2022-03-22 10:24:10|14414.1|14412.1|14413.3|14411.3|14414.2|14412.2|14412.9|14410.9|9
1647944660000|2022-03-22 10:24:20|14413.4|14411.4|14412.9|14410.9|14413.7|14411.7|14412.8|14410.8|2
1647944670000|2022-03-22 10:24:30|14413.1|14411.1|14413.1|14411.1|14413.3|14411.3|14412.8|14410.8|1
1647944680000|2022-03-22 10:24:40|14412.9|14410.9|14413.8|14411.8|14413.9|14411.9|14412.8|14410.8|11
1647944690000|2022-03-22 10:24:50|14413.9|14411.9|14413.9|14411.9|14414.1|14412.1|14413.8|14411.8|2
1647944700000|2022-03-22 10:25:00|14414.1|14412.1|14413.1|14411.1|14414.1|14412.1|14412.7|14410.7|3
1647944710000|2022-03-22 10:25:10|14412.9|14410.9|14414.2|14412.2|14414.3|14412.3|14412.7|14410.7|10
1647944720000|2022-03-22 10:25:20|14414.1|14412.1|14414.3|14412.3|14414.3|14412.3|14414.1|14412.1|11
1647944730000|2022-03-22 10:25:30|14414.4|14412.4|14414.9|14412.9|14415.9|14413.9|14414.3|14412.3|23
1647944740000|2022-03-22 10:25:40|14415.1|14413.1|14415.4|14413.4|14416.1|14414.1|14415.1|14413.1|8
1647944750000|2022-03-22 10:25:50|14415.6|14413.6|14415.8|14413.8|14416.4|14414.4|14414.6|14412.6|13
1647944760000|2022-03-22 10:26:00|14415.7|14413.7|14415.4|14413.4|14415.8|14413.8|14415.4|14413.4|12
1647944770000|2022-03-22 10:26:10|14415.3|14413.3|14415.3|14413.3|14415.7|14413.7|14414.9|14412.9|3
1647944780000|2022-03-22 10:26:20|14415.4|14413.4|14411.7|14409.7|14415.4|14413.4|14411.4|14409.4|43
1647944790000|2022-03-22 10:26:30|14412.1|14410.1|14415.2|14413.2|14415.8|14413.8|14411.8|14409.8|10
1647944800000|2022-03-22 10:26:40|14415.1|14413.1|14411.1|14409.1|14415.3|14413.3|14410.6|14408.6|131
1647944810000|2022-03-22 10:26:50|14410.9|14408.9|14410.9|14408.9|14411.2|14409.2|14409.8|14407.8|12
1647944820000|2022-03-22 10:27:00|14410.8|14408.8|14410.1|14408.1|14410.8|14408.8|14409.9|14407.9|6
1647944830000|2022-03-22 10:27:10|14410.2|14408.2|14409.3|14407.3|14410.2|14408.2|14409.1|14407.1|14
1647944840000|2022-03-22 10:27:20|14409.2|14407.2|14408.1|14406.1|14409.3|14407.3|14408.1|14406.1|8
1647944850000|2022-03-22 10:27:30|14408.2|14406.2|14407.9|14405.9|14408.2|14406.2|14407.6|14405.6|11
1647944860000|2022-03-22 10:27:40|14407.7|14405.7|14409.9|14407.9|14410.4|14408.4|14407.1|14405.1|31
1647944870000|2022-03-22 10:27:50|14409.7|14407.7|14409.4|14407.4|14409.7|14407.7|14408.6|14406.6|10
1647944880000|2022-03-22 10:28:00|14409.3|14407.3|14408.8|14406.8|14409.9|14407.9|14408.8|14406.8|3
1647944890000|2022-03-22 10:28:10|14408.9|14406.9|14408.9|14406.9|14409.3|14407.3|14408.8|14406.8|3
1647944900000|2022-03-22 10:28:20|14408.6|14406.6|14408.9|14406.9|14409.1|14407.1|14408.2|14406.2|9
1647944910000|2022-03-22 10:28:30|14409.1|14407.1|14409.3|14407.3|14409.3|14407.3|14408.8|14406.8|6
1647944920000|2022-03-22 10:28:40|14409.2|14407.2|14408.8|14406.8|14409.3|14407.3|14408.7|14406.7|1
1647944930000|2022-03-22 10:28:50|14408.7|14406.7|14408.4|14406.4|14408.8|14406.8|14408.4|14406.4|1
1647944940000|2022-03-22 10:29:00|14408.3|14406.3|14410.8|14408.8|14412.4|14410.4|14408.2|14406.2|32
1647944950000|2022-03-22 10:29:10|14410.9|14408.9|14411.7|14409.7|14412.1|14410.1|14410.7|14408.7|13
1647944960000|2022-03-22 10:29:20|14411.3|14409.3|14411.1|14409.1|14411.4|14409.4|14410.4|14408.4|3
1647944970000|2022-03-22 10:29:30|14410.9|14408.9|14410.7|14408.7|14411.2|14409.2|14410.7|14408.7|0
1647944980000|2022-03-22 10:29:40|14410.8|14408.8|14411.6|14409.6|14412.1|14410.1|14410.7|14408.7|8
1647944990000|2022-03-22 10:29:50|14411.3|14409.3|14411.7|14409.7|14411.8|14409.8|14410.7|14408.7|13
1647945000000|2022-03-22 10:30:00|14411.8|14409.8|14412.3|14410.3|14412.4|14410.4|14410.8|14408.8|26
1647945010000|2022-03-22 10:30:10|14412.4|14410.4|14413.3|14411.3|14413.4|14411.4|14412.4|14410.4|10
1647945020000|2022-03-22 10:30:20|14413.2|14411.2|14413.3|14411.3|14413.4|14411.4|14413.1|14411.1|5
1647945030000|2022-03-22 10:30:30|14414.1|14412.1|14413.6|14411.6|14414.4|14412.4|14413.6|14411.6|10
1647945040000|2022-03-22 10:30:40|14413.4|14411.4|14411.8|14409.8|14413.7|14411.7|14411.7|14409.7|6
1647945050000|2022-03-22 10:30:50|14411.9|14409.9|14414.3|14412.3|14414.3|14412.3|14411.9|14409.9|11
1647945060000|2022-03-22 10:31:00|14414.4|14412.4|14418.4|14416.4|14418.4|14416.4|14414.2|14412.2|34
1647945070000|2022-03-22 10:31:10|14418.1|14416.1|14418.8|14416.8|14419.3|14417.3|14417.8|14415.8|26
1647945080000|2022-03-22 10:31:20|14418.9|14416.9|14419.7|14417.7|14419.7|14417.7|14417.8|14415.8|38
1647945090000|2022-03-22 10:31:30|14419.2|14417.2|14421.6|14419.6|14421.6|14419.6|14419.2|14417.2|19
1647945100000|2022-03-22 10:31:40|14421.4|14419.4|14422.2|14420.2|14422.3|14420.3|14420.8|14418.8|23
1647945110000|2022-03-22 10:31:50|14422.3|14420.3|14423.8|14421.8|14425.2|14423.2|14421.6|14419.6|48
1647945120000|2022-03-22 10:32:00|14424.2|14422.2|14424.2|14422.2|14424.6|14422.6|14423.6|14421.6|29
1647945130000|2022-03-22 10:32:10|14424.3|14422.3|14425.1|14423.1|14427.3|14425.3|14424.3|14422.3|57
1647945140000|2022-03-22 10:32:20|14425.2|14423.2|14424.1|14422.1|14425.3|14423.3|14423.9|14421.9|25
1647945150000|2022-03-22 10:32:30|14424.2|14422.2|14424.4|14422.4|14425.3|14423.3|14424.1|14422.1|9
1647945160000|2022-03-22 10:32:40|14424.3|14422.3|14425.3|14423.3|14425.3|14423.3|14423.7|14421.7|10
1647945170000|2022-03-22 10:32:50|14425.4|14423.4|14425.4|14423.4|14426.2|14424.2|14424.8|14422.8|21
1647945180000|2022-03-22 10:33:00|14425.1|14423.1|14423.2|14421.2|14425.1|14423.1|14422.7|14420.7|27
1647945190000|2022-03-22 10:33:10|14423.3|14421.3|14423.1|14421.1|14423.6|14421.6|14422.9|14420.9|12
1647945200000|2022-03-22 10:33:20|14422.9|14420.9|14426.8|14424.8|14427.6|14425.6|14422.9|14420.9|38
1647945210000|2022-03-22 10:33:30|14426.6|14424.6|14430.6|14428.6|14430.9|14428.9|14426.3|14424.3|69
1647945220000|2022-03-22 10:33:40|14430.4|14428.4|14434.8|14432.8|14434.8|14432.8|14430.4|14428.4|101
1647945230000|2022-03-22 10:33:50|14435.1|14433.1|14436.1|14434.1|14437.1|14435.1|14434.1|14432.1|58
1647945240000|2022-03-22 10:34:00|14436.3|14434.3|14435.2|14433.2|14436.3|14434.3|14433.8|14431.8|46
1647945250000|2022-03-22 10:34:10|14435.3|14433.3|14435.8|14433.8|14436.1|14434.1|14434.9|14432.9|17
1647945260000|2022-03-22 10:34:20|14435.7|14433.7|14433.6|14431.6|14435.7|14433.7|14433.3|14431.3|28
1647945270000|2022-03-22 10:34:30|14433.7|14431.7|14434.4|14432.4|14434.4|14432.4|14432.9|14430.9|35
1647945280000|2022-03-22 10:34:40|14434.3|14432.3|14434.6|14432.6|14434.7|14432.7|14433.3|14431.3|11
1647945290000|2022-03-22 10:34:50|14434.4|14432.4|14434.8|14432.8|14435.4|14433.4|14434.1|14432.1|17
1647945300000|2022-03-22 10:35:00|14434.7|14432.7|14435.8|14433.8|14435.9|14433.9|14434.6|14432.6|23
1647945310000|2022-03-22 10:35:10|14435.9|14433.9|14437.9|14435.9|14438.2|14436.2|14435.9|14433.9|30
1647945320000|2022-03-22 10:35:20|14437.7|14435.7|14437.8|14435.8|14438.3|14436.3|14437.6|14435.6|27
1647945330000|2022-03-22 10:35:30|14437.7|14435.7|14437.1|14435.1|14437.8|14435.8|14436.6|14434.6|30
1647945340000|2022-03-22 10:35:40|14437.2|14435.2|14437.2|14435.2|14437.4|14435.4|14436.3|14434.3|22
1647945350000|2022-03-22 10:35:50|14437.1|14435.1|14436.9|14434.9|14437.1|14435.1|14435.8|14433.8|14
1647945360000|2022-03-22 10:36:00|14436.8|14434.8|14437.4|14435.4|14438.3|14436.3|14436.8|14434.8|25
1647945370000|2022-03-22 10:36:10|14437.3|14435.3|14437.4|14435.4|14437.9|14435.9|14437.3|14435.3|8
1647945380000|2022-03-22 10:36:20|14437.6|14435.6|14435.4|14433.4|14437.9|14435.9|14435.2|14433.2|12
1647945390000|2022-03-22 10:36:30|14435.6|14433.6|14435.6|14433.6|14435.8|14433.8|14435.2|14433.2|4
1647945400000|2022-03-22 10:36:40|14435.7|14433.7|14433.6|14431.6|14435.7|14433.7|14430.2|14428.2|108
1647945410000|2022-03-22 10:36:50|14433.7|14431.7|14432.7|14430.7|14433.7|14431.7|14432.2|14430.2|17
1647945420000|2022-03-22 10:37:00|14432.3|14430.3|14430.6|14428.6|14432.6|14430.6|14430.6|14428.6|28
1647945430000|2022-03-22 10:37:10|14430.3|14428.3|14431.8|14429.8|14433.1|14431.1|14429.9|14427.9|62
1647945440000|2022-03-22 10:37:20|14431.9|14429.9|14430.4|14428.4|14432.3|14430.3|14430.4|14428.4|8
1647945450000|2022-03-22 10:37:30|14430.3|14428.3|14428.7|14426.7|14430.3|14428.3|14428.2|14426.2|25
1647945460000|2022-03-22 10:37:40|14428.6|14426.6|14428.6|14426.6|14429.2|14427.2|14428.4|14426.4|13
1647945470000|2022-03-22 10:37:50|14428.4|14426.4|14429.8|14427.8|14430.2|14428.2|14428.4|14426.4|17
1647945480000|2022-03-22 10:38:00|14429.6|14427.6|14428.9|14426.9|14429.7|14427.7|14428.2|14426.2|9
1647945490000|2022-03-22 10:38:10|14429.1|14427.1|14429.3|14427.3|14429.7|14427.7|14428.9|14426.9|4
1647945500000|2022-03-22 10:38:20|14429.4|14427.4|14429.4|14427.4|14431.7|14429.7|14429.3|14427.3|37
1647945510000|2022-03-22 10:38:30|14429.6|14427.6|14429.9|14427.9|14430.4|14428.4|14429.2|14427.2|15
1647945520000|2022-03-22 10:38:40|14429.6|14427.6|14429.6|14427.6|14430.1|14428.1|14429.3|14427.3|5
1647945530000|2022-03-22 10:38:50|14429.4|14427.4|14429.3|14427.3|14429.6|14427.6|14429.2|14427.2|1
1647945540000|2022-03-22 10:39:00|14429.2|14427.2|14428.7|14426.7|14429.7|14427.7|14428.4|14426.4|11
1647945550000|2022-03-22 10:39:10|14428.6|14426.6|14429.3|14427.3|14429.9|14427.9|14428.6|14426.6|9
1647945560000|2022-03-22 10:39:20|14429.4|14427.4|14429.6|14427.6|14430.1|14428.1|14429.3|14427.3|3
1647945570000|2022-03-22 10:39:30|14429.2|14427.2|14428.8|14426.8|14429.7|14427.7|14428.7|14426.7|8
1647945580000|2022-03-22 10:39:40|14428.7|14426.7|14427.6|14425.6|14429.6|14427.6|14427.4|14425.4|59
1647945590000|2022-03-22 10:39:50|14427.7|14425.7|14427.8|14425.8|14428.6|14426.6|14426.9|14424.9|18
1647945600000|2022-03-22 10:40:00|14427.7|14425.7|14426.6|14424.6|14427.9|14425.9|14426.2|14424.2|17
1647945610000|2022-03-22 10:40:10|14426.4|14424.4|14424.9|14422.9|14426.7|14424.7|14424.3|14422.3|34
1647945620000|2022-03-22 10:40:20|14424.8|14422.8|14425.1|14423.1|14425.3|14423.3|14423.9|14421.9|17
1647945630000|2022-03-22 10:40:30|14424.9|14422.9|14425.1|14423.1|14425.9|14423.9|14424.9|14422.9|23
1647945640000|2022-03-22 10:40:40|14425.2|14423.2|14424.7|14422.7|14425.8|14423.8|14424.7|14422.7|5
1647945650000|2022-03-22 10:40:50|14424.8|14422.8|14425.2|14423.2|14425.4|14423.4|14424.6|14422.6|24
1647945660000|2022-03-22 10:41:00|14424.9|14422.9|14426.4|14424.4|14426.4|14424.4|14424.9|14422.9|13
1647945670000|2022-03-22 10:41:10|14426.3|14424.3|14425.8|14423.8|14426.4|14424.4|14425.3|14423.3|3
1647945680000|2022-03-22 10:41:20|14425.9|14423.9|14425.8|14423.8|14426.4|14424.4|14425.8|14423.8|3
1647945690000|2022-03-22 10:41:30|14425.7|14423.7|14425.8|14423.8|14426.2|14424.2|14425.6|14423.6|0
1647945700000|2022-03-22 10:41:40|14425.9|14423.9|14426.7|14424.7|14426.8|14424.8|14425.8|14423.8|5
1647945710000|2022-03-22 10:41:50|14426.8|14424.8|14425.9|14423.9|14426.8|14424.8|14425.2|14423.2|6
1647945720000|2022-03-22 10:42:00|14426.1|14424.1|14425.4|14423.4|14426.6|14424.6|14425.1|14423.1|12
1647945730000|2022-03-22 10:42:10|14425.6|14423.6|14423.6|14421.6|14426.2|14424.2|14423.6|14421.6|16
1647945740000|2022-03-22 10:42:20|14423.4|14421.4|14424.7|14422.7|14425.2|14423.2|14423.4|14421.4|4
1647945750000|2022-03-22 10:42:30|14424.6|14422.6|14424.6|14422.6|14425.2|14423.2|14424.6|14422.6|3
1647945760000|2022-03-22 10:42:40|14424.4|14422.4|14424.1|14422.1|14424.6|14422.6|14424.1|14422.1|0
1647945770000|2022-03-22 10:42:50|14424.2|14422.2|14423.7|14421.7|14424.2|14422.2|14423.6|14421.6|12
1647945780000|2022-03-22 10:43:00|14423.8|14421.8|14423.9|14421.9|14424.4|14422.4|14423.7|14421.7|10
1647945790000|2022-03-22 10:43:10|14423.8|14421.8|14424.1|14422.1|14424.9|14422.9|14423.8|14421.8|4
1647945800000|2022-03-22 10:43:20|14424.2|14422.2|14423.8|14421.8|14424.2|14422.2|14423.3|14421.3|6
1647945810000|2022-03-22 10:43:30|14423.7|14421.7|14422.8|14420.8|14423.9|14421.9|14422.4|14420.4|15
1647945820000|2022-03-22 10:43:40|14422.7|14420.7|14421.9|14419.9|14422.7|14420.7|14421.8|14419.8|8
1647945830000|2022-03-22 10:43:50|14422.2|14420.2|14421.8|14419.8|14422.3|14420.3|14421.6|14419.6|15
1647945840000|2022-03-22 10:44:00|14421.7|14419.7|14422.4|14420.4|14422.8|14420.8|14421.7|14419.7|8
1647945850000|2022-03-22 10:44:10|14422.7|14420.7|14423.2|14421.2|14423.2|14421.2|14422.6|14420.6|5
1647945860000|2022-03-22 10:44:20|14422.9|14420.9|14423.4|14421.4|14423.4|14421.4|14422.6|14420.6|5
1647945870000|2022-03-22 10:44:30|14423.3|14421.3|14422.8|14420.8|14423.8|14421.8|14422.8|14420.8|9
1647945880000|2022-03-22 10:44:40|14422.7|14420.7|14421.9|14419.9|14422.8|14420.8|14421.7|14419.7|13
1647945890000|2022-03-22 10:44:50|14421.8|14419.8|14421.7|14419.7|14421.9|14419.9|14421.7|14419.7|6
1647945900000|2022-03-22 10:45:00|14421.2|14419.2|14421.2|14419.2|14421.4|14419.4|14420.4|14418.4|13
1647945910000|2022-03-22 10:45:10|14421.1|14419.1|14421.9|14419.9|14422.1|14420.1|14420.9|14418.9|15
1647945920000|2022-03-22 10:45:20|14422.1|14420.1|14422.4|14420.4|14423.3|14421.3|14422.1|14420.1|10
1647945930000|2022-03-22 10:45:30|14422.3|14420.3|14420.7|14418.7|14422.3|14420.3|14420.4|14418.4|13
1647945940000|2022-03-22 10:45:40|14420.8|14418.8|14422.3|14420.3|14422.4|14420.4|14420.8|14418.8|3
1647945950000|2022-03-22 10:45:50|14422.2|14420.2|14424.3|14422.3|14424.6|14422.6|14422.1|14420.1|30
1647945960000|2022-03-22 10:46:00|14424.4|14422.4|14425.2|14423.2|14425.2|14423.2|14424.4|14422.4|9
1647945970000|2022-03-22 10:46:10|14425.3|14423.3|14426.2|14424.2|14426.2|14424.2|14425.1|14423.1|16
1647945980000|2022-03-22 10:46:20|14426.3|14424.3|14426.9|14424.9|14427.3|14425.3|14426.2|14424.2|19
1647945990000|2022-03-22 10:46:30|14427.1|14425.1|14426.9|14424.9|14428.2|14426.2|14426.8|14424.8|21
1647946000000|2022-03-22 10:46:40|14427.6|14425.6|14427.4|14425.4|14427.6|14425.6|14427.2|14425.2|7
1647946010000|2022-03-22 10:46:50|14427.6|14425.6|14427.6|14425.6|14428.1|14426.1|14427.2|14425.2|3
1647946020000|2022-03-22 10:47:00|14427.4|14425.4|14427.3|14425.3|14427.6|14425.6|14425.7|14423.7|22
1647946030000|2022-03-22 10:47:10|14427.4|14425.4|14426.9|14424.9|14428.2|14426.2|14426.7|14424.7|13
1647946040000|2022-03-22 10:47:20|14426.8|14424.8|14427.8|14425.8|14427.8|14425.8|14426.8|14424.8|2
1647946050000|2022-03-22 10:47:30|14427.6|14425.6|14426.3|14424.3|14427.6|14425.6|14426.1|14424.1|11
1647946060000|2022-03-22 10:47:40|14426.2|14424.2|14426.4|14424.4|14427.7|14425.7|14425.9|14423.9|17
1647946070000|2022-03-22 10:47:50|14426.3|14424.3|14426.2|14424.2|14426.4|14424.4|14425.9|14423.9|0
1647946080000|2022-03-22 10:48:00|14426.1|14424.1|14424.2|14422.2|14426.4|14424.4|14424.2|14422.2|9
1647946090000|2022-03-22 10:48:10|14424.4|14422.4|14425.3|14423.3|14425.3|14423.3|14424.2|14422.2|5
1647946100000|2022-03-22 10:48:20|14425.2|14423.2|14424.7|14422.7|14425.4|14423.4|14424.7|14422.7|11
1647946110000|2022-03-22 10:48:30|14424.8|14422.8|14424.2|14422.2|14424.9|14422.9|14423.9|14421.9|10
1647946120000|2022-03-22 10:48:40|14424.1|14422.1|14423.9|14421.9|14424.8|14422.8|14423.8|14421.8|32
1647946130000|2022-03-22 10:48:50|14423.8|14421.8|14424.4|14422.4|14424.4|14422.4|14422.9|14420.9|31
1647946140000|2022-03-22 10:49:00|14424.3|14422.3|14424.1|14422.1|14424.4|14422.4|14423.9|14421.9|4
1647946150000|2022-03-22 10:49:10|14423.9|14421.9|14421.9|14419.9|14424.1|14422.1|14421.8|14419.8|12
1647946160000|2022-03-22 10:49:20|14422.1|14420.1|14420.6|14418.6|14422.1|14420.1|14420.6|14418.6|16
1647946170000|2022-03-22 10:49:30|14420.2|14418.2|14420.2|14418.2|14420.3|14418.3|14419.6|14417.6|22
1647946180000|2022-03-22 10:49:40|14420.1|14418.1|14420.7|14418.7|14420.9|14418.9|14419.7|14417.7|7
1647946190000|2022-03-22 10:49:50|14421.4|14419.4|14419.9|14417.9|14421.8|14419.8|14419.9|14417.9|18
1647946200000|2022-03-22 10:50:00|14419.8|14417.8|14419.8|14417.8|14420.9|14418.9|14419.6|14417.6|10
1647946210000|2022-03-22 10:50:10|14419.4|14417.4|14421.1|14419.1|14421.1|14419.1|14419.4|14417.4|10
1647946220000|2022-03-22 10:50:20|14420.9|14418.9|14419.7|14417.7|14420.9|14418.9|14419.6|14417.6|7
1647946230000|2022-03-22 10:50:30|14419.8|14417.8|14419.7|14417.7|14420.2|14418.2|14419.4|14417.4|4
1647946240000|2022-03-22 10:50:40|14420.2|14418.2|14420.7|14418.7|14420.8|14418.8|14418.9|14416.9|9
1647946250000|2022-03-22 10:50:50|14420.6|14418.6|14420.3|14418.3|14420.9|14418.9|14419.8|14417.8|8
1647946260000|2022-03-22 10:51:00|14420.4|14418.4|14420.4|14418.4|14420.4|14418.4|14420.3|14418.3|1
1647946270000|2022-03-22 10:51:10|14420.3|14418.3|14419.8|14417.8|14420.6|14418.6|14419.3|14417.3|12
1647946280000|2022-03-22 10:51:20|14419.7|14417.7|14419.8|14417.8|14419.8|14417.8|14419.3|14417.3|5
1647946290000|2022-03-22 10:51:30|14419.7|14417.7|14419.7|14417.7|14420.4|14418.4|14419.2|14417.2|9
1647946300000|2022-03-22 10:51:40|14419.2|14417.2|14419.3|14417.3|14419.3|14417.3|14418.4|14416.4|32
1647946310000|2022-03-22 10:51:50|14419.6|14417.6|14419.8|14417.8|14419.9|14417.9|14418.6|14416.6|26
1647946320000|2022-03-22 10:52:00|14419.9|14417.9|14417.8|14415.8|14419.9|14417.9|14417.7|14415.7|10
1647946330000|2022-03-22 10:52:10|14417.9|14415.9|14417.1|14415.1|14417.9|14415.9|14416.3|14414.3|30
1647946340000|2022-03-22 10:52:20|14416.9|14414.9|14416.4|14414.4|14417.2|14415.2|14416.3|14414.3|4
1647946350000|2022-03-22 10:52:30|14416.6|14414.6|14415.9|14413.9|14416.7|14414.7|14415.3|14413.3|26
1647946360000|2022-03-22 10:52:40|14416.1|14414.1|14416.2|14414.2|14416.3|14414.3|14415.6|14413.6|7
1647946370000|2022-03-22 10:52:50|14416.1|14414.1|14417.4|14415.4|14417.4|14415.4|14415.9|14413.9|6
1647946380000|2022-03-22 10:53:00|14417.2|14415.2|14416.6|14414.6|14417.2|14415.2|14416.2|14414.2|17
1647946390000|2022-03-22 10:53:10|14416.4|14414.4|14416.6|14414.6|14416.7|14414.7|14416.3|14414.3|1
1647946400000|2022-03-22 10:53:20|14416.7|14414.7|14416.8|14414.8|14417.1|14415.1|14416.4|14414.4|10
1647946410000|2022-03-22 10:53:30|14416.7|14414.7|14416.6|14414.6|14416.9|14414.9|14416.3|14414.3|4
1647946420000|2022-03-22 10:53:40|14416.4|14414.4|14417.1|14415.1|14417.1|14415.1|14416.4|14414.4|1
1647946430000|2022-03-22 10:53:50|14417.2|14415.2|14416.2|14414.2|14417.4|14415.4|14416.1|14414.1|50
1647946440000|2022-03-22 10:54:00|14416.1|14414.1|14417.2|14415.2|14417.4|14415.4|14416.1|14414.1|10
1647946450000|2022-03-22 10:54:10|14417.3|14415.3|14418.3|14416.3|14418.3|14416.3|14417.2|14415.2|25
1647946460000|2022-03-22 10:54:20|14418.4|14416.4|14418.6|14416.6|14418.9|14416.9|14418.2|14416.2|15
1647946470000|2022-03-22 10:54:30|14418.7|14416.7|14418.6|14416.6|14418.8|14416.8|14418.4|14416.4|1
1647946480000|2022-03-22 10:54:40|14418.7|14416.7|14419.9|14417.9|14419.9|14417.9|14418.7|14416.7|13
1647946490000|2022-03-22 10:54:50|14419.8|14417.8|14420.3|14418.3|14420.7|14418.7|14419.7|14417.7|13
1647946500000|2022-03-22 10:55:00|14420.6|14418.6|14420.9|14418.9|14421.3|14419.3|14420.6|14418.6|13
1647946510000|2022-03-22 10:55:10|14421.1|14419.1|14422.3|14420.3|14422.4|14420.4|14420.8|14418.8|12
1647946520000|2022-03-22 10:55:20|14422.4|14420.4|14424.6|14422.6|14424.6|14422.6|14422.4|14420.4|37
1647946530000|2022-03-22 10:55:30|14424.7|14422.7|14424.4|14422.4|14424.7|14422.7|14424.1|14422.1|22
1647946540000|2022-03-22 10:55:40|14424.3|14422.3|14424.3|14422.3|14424.6|14422.6|14424.1|14422.1|7
1647946550000|2022-03-22 10:55:50|14424.1|14422.1|14423.7|14421.7|14424.2|14422.2|14423.4|14421.4|7
1647946560000|2022-03-22 10:56:00|14423.8|14421.8|14423.4|14421.4|14424.2|14422.2|14421.9|14419.9|18
1647946570000|2022-03-22 10:56:10|14423.3|14421.3|14423.2|14421.2|14423.8|14421.8|14422.8|14420.8|20
1647946580000|2022-03-22 10:56:20|14423.3|14421.3|14423.7|14421.7|14423.8|14421.8|14423.1|14421.1|10
1647946590000|2022-03-22 10:56:30|14423.8|14421.8|14425.4|14423.4|14425.7|14423.7|14423.8|14421.8|11
1647946600000|2022-03-22 10:56:40|14425.6|14423.6|14425.8|14423.8|14425.9|14423.9|14425.2|14423.2|19
1647946610000|2022-03-22 10:56:50|14425.4|14423.4|14425.8|14423.8|14425.9|14423.9|14425.4|14423.4|9
1647946620000|2022-03-22 10:57:00|14425.7|14423.7|14425.6|14423.6|14426.1|14424.1|14425.2|14423.2|25
1647946630000|2022-03-22 10:57:10|14425.9|14423.9|14426.1|14424.1|14426.3|14424.3|14425.7|14423.7|17
1647946640000|2022-03-22 10:57:20|14425.9|14423.9|14426.1|14424.1|14426.2|14424.2|14425.9|14423.9|11
1647946650000|2022-03-22 10:57:30|14425.9|14423.9|14425.6|14423.6|14426.1|14424.1|14425.6|14423.6|13
1647946660000|2022-03-22 10:57:40|14425.4|14423.4|14426.6|14424.6|14426.6|14424.6|14425.3|14423.3|17
1647946670000|2022-03-22 10:57:50|14426.3|14424.3|14427.1|14425.1|14427.1|14425.1|14426.2|14424.2|8
1647946680000|2022-03-22 10:58:00|14427.3|14425.3|14426.9|14424.9|14427.4|14425.4|14426.7|14424.7|30
1647946690000|2022-03-22 10:58:10|14427.1|14425.1|14428.8|14426.8|14428.9|14426.9|14427.1|14425.1|37
1647946700000|2022-03-22 10:58:20|14428.7|14426.7|14428.8|14426.8|14429.3|14427.3|14428.4|14426.4|50
1647946710000|2022-03-22 10:58:30|14428.9|14426.9|14428.6|14426.6|14429.6|14427.6|14428.1|14426.1|36
1647946720000|2022-03-22 10:58:40|14428.7|14426.7|14429.3|14427.3|14429.4|14427.4|14428.4|14426.4|14
1647946730000|2022-03-22 10:58:50|14429.2|14427.2|14429.3|14427.3|14429.6|14427.6|14428.8|14426.8|16
1647946740000|2022-03-22 10:59:00|14429.4|14427.4|14429.3|14427.3|14429.4|14427.4|14429.1|14427.1|8
1647946750000|2022-03-22 10:59:10|14429.1|14427.1|14429.4|14427.4|14429.4|14427.4|14429.1|14427.1|4
1647946760000|2022-03-22 10:59:20|14429.3|14427.3|14429.2|14427.2|14429.4|14427.4|14429.1|14427.1|5
1647946770000|2022-03-22 10:59:30|14429.1|14427.1|14428.6|14426.6|14429.3|14427.3|14428.4|14426.4|44
1647946780000|2022-03-22 10:59:40|14428.4|14426.4|14427.8|14425.8|14428.6|14426.6|14427.4|14425.4|27
1647946790000|2022-03-22 10:59:50|14427.9|14425.9|14426.9|14424.9|14427.9|14425.9|14426.3|14424.3|19
1647946800000|2022-03-22 11:00:00|14426.8|14424.8|14427.2|14425.2|14427.4|14425.4|14424.1|14422.1|52
1647946810000|2022-03-22 11:00:10|14427.3|14425.3|14428.3|14426.3|14428.4|14426.4|14426.6|14424.6|20
1647946820000|2022-03-22 11:00:20|14428.2|14426.2|14426.1|14424.1|14428.2|14426.2|14425.6|14423.6|13
1647946830000|2022-03-22 11:00:30|14426.3|14424.3|14427.3|14425.3|14427.4|14425.4|14426.3|14424.3|14
1647946840000|2022-03-22 11:00:40|14427.2|14425.2|14426.7|14424.7|14427.2|14425.2|14426.6|14424.6|8
1647946850000|2022-03-22 11:00:50|14426.8|14424.8|14423.9|14421.9|14426.8|14424.8|14423.9|14421.9|29
1647946860000|2022-03-22 11:01:00|14423.8|14421.8|14422.9|14420.9|14423.9|14421.9|14422.6|14420.6|18
1647946870000|2022-03-22 11:01:10|14423.1|14421.1|14421.4|14419.4|14423.2|14421.2|14421.4|14419.4|10
1647946880000|2022-03-22 11:01:20|14421.6|14419.6|14420.3|14418.3|14421.8|14419.8|14419.8|14417.8|21
1647946890000|2022-03-22 11:01:30|14420.2|14418.2|14419.1|14417.1|14420.2|14418.2|14419.1|14417.1|2
1647946900000|2022-03-22 11:01:40|14419.4|14417.4|14419.2|14417.2|14420.2|14418.2|14419.2|14417.2|8
1647946910000|2022-03-22 11:01:50|14419.3|14417.3|14418.8|14416.8|14419.8|14417.8|14418.6|14416.6|15
1647946920000|2022-03-22 11:02:00|14418.7|14416.7|14419.2|14417.2|14419.3|14417.3|14418.2|14416.2|5
1647946930000|2022-03-22 11:02:10|14419.1|14417.1|14418.7|14416.7|14419.2|14417.2|14418.6|14416.6|7
1647946940000|2022-03-22 11:02:20|14418.6|14416.6|14417.6|14415.6|14418.9|14416.9|14417.3|14415.3|17
1647946950000|2022-03-22 11:02:30|14417.8|14415.8|14417.6|14415.6|14417.8|14415.8|14416.4|14414.4|20
1647946960000|2022-03-22 11:02:40|14417.7|14415.7|14417.9|14415.9|14418.2|14416.2|14417.4|14415.4|7
1647946970000|2022-03-22 11:02:50|14418.1|14416.1|14418.2|14416.2|14418.4|14416.4|14417.9|14415.9|1
1647946980000|2022-03-22 11:03:00|14418.1|14416.1|14417.4|14415.4|14418.4|14416.4|14417.3|14415.3|7
1647946990000|2022-03-22 11:03:10|14417.3|14415.3|14416.7|14414.7|14417.3|14415.3|14416.4|14414.4|21
1647947000000|2022-03-22 11:03:20|14416.8|14414.8|14416.2|14414.2|14417.3|14415.3|14416.1|14414.1|14
1647947010000|2022-03-22 11:03:30|14416.1|14414.1|14411.4|14409.4|14416.1|14414.1|14411.3|14409.3|84
1647947020000|2022-03-22 11:03:40|14411.3|14409.3|14411.9|14409.9|14411.9|14409.9|14411.1|14409.1|21
1647947030000|2022-03-22 11:03:50|14411.8|14409.8|14410.8|14408.8|14411.9|14409.9|14409.9|14407.9|47
1647947040000|2022-03-22 11:04:00|14410.9|14408.9|14410.1|14408.1|14411.3|14409.3|14410.1|14408.1|33
1647947050000|2022-03-22 11:04:10|14410.2|14408.2|14408.8|14406.8|14410.3|14408.3|14408.6|14406.6|39
1647947060000|2022-03-22 11:04:20|14408.7|14406.7|14408.6|14406.6|14409.1|14407.1|14408.3|14406.3|24
1647947070000|2022-03-22 11:04:30|14408.4|14406.4|14408.3|14406.3|14408.7|14406.7|14408.2|14406.2|38
1647947080000|2022-03-22 11:04:40|14408.4|14406.4|14408.6|14406.6|14408.7|14406.7|14408.4|14406.4|3
1647947090000|2022-03-22 11:04:50|14407.4|14405.4|14410.1|14408.1|14410.2|14408.2|14407.4|14405.4|96
1647947100000|2022-03-22 11:05:00|14410.2|14408.2|14410.2|14408.2|14410.9|14408.9|14409.8|14407.8|33
1647947110000|2022-03-22 11:05:10|14410.3|14408.3|14410.2|14408.2|14410.4|14408.4|14409.8|14407.8|4
1647947120000|2022-03-22 11:05:20|14410.3|14408.3|14411.1|14409.1|14411.1|14409.1|14410.3|14408.3|4
1647947130000|2022-03-22 11:05:30|14411.2|14409.2|14411.8|14409.8|14412.1|14410.1|14411.2|14409.2|27
1647947140000|2022-03-22 11:05:40|14411.7|14409.7|14411.7|14409.7|14412.3|14410.3|14411.4|14409.4|13
1647947150000|2022-03-22 11:05:50|14411.8|14409.8|14411.7|14409.7|14411.9|14409.9|14411.4|14409.4|5
1647947160000|2022-03-22 11:06:00|14411.8|14409.8|14408.2|14406.2|14411.8|14409.8|14408.1|14406.1|38
1647947170000|2022-03-22 11:06:10|14408.1|14406.1|14410.2|14408.2|14410.3|14408.3|14408.1|14406.1|17
1647947180000|2022-03-22 11:06:20|14410.3|14408.3|14411.2|14409.2|14411.4|14409.4|14409.6|14407.6|12
1647947190000|2022-03-22 11:06:30|14411.1|14409.1|14411.1|14409.1|14412.1|14410.1|14410.9|14408.9|16
1647947200000|2022-03-22 11:06:40|14410.9|14408.9|14410.7|14408.7|14411.2|14409.2|14410.4|14408.4|5
1647947210000|2022-03-22 11:06:50|14410.8|14408.8|14410.9|14408.9|14410.9|14408.9|14410.6|14408.6|1
1647947220000|2022-03-22 11:07:00|14411.1|14409.1|14410.8|14408.8|14411.7|14409.7|14410.8|14408.8|15
1647947230000|2022-03-22 11:07:10|14410.7|14408.7|14409.7|14407.7|14410.7|14408.7|14408.9|14406.9|17
1647947240000|2022-03-22 11:07:20|14409.8|14407.8|14410.2|14408.2|14410.2|14408.2|14409.7|14407.7|1
1647947250000|2022-03-22 11:07:30|14410.6|14408.6|14410.2|14408.2|14410.8|14408.8|14409.3|14407.3|8
1647947260000|2022-03-22 11:07:40|14409.7|14407.7|14409.9|14407.9|14409.9|14407.9|14409.7|14407.7|6
1647947270000|2022-03-22 11:07:50|14410.1|14408.1|14408.1|14406.1|14410.1|14408.1|14408.1|14406.1|20
1647947280000|2022-03-22 11:08:00|14408.2|14406.2|14406.9|14404.9|14408.2|14406.2|14406.7|14404.7|32
1647947290000|2022-03-22 11:08:10|14407.1|14405.1|14405.4|14403.4|14407.6|14405.6|14405.3|14403.3|46
1647947300000|2022-03-22 11:08:20|14405.3|14403.3|14403.1|14401.1|14405.3|14403.3|14402.4|14400.4|71
1647947310000|2022-03-22 11:08:30|14403.2|14401.2|14402.8|14400.8|14403.4|14401.4|14398.3|14396.3|66
1647947320000|2022-03-22 11:08:40|14402.9|14400.9|14402.4|14400.4|14404.4|14402.4|14401.9|14399.9|19
1647947330000|2022-03-22 11:08:50|14402.6|14400.6|14402.9|14400.9|14403.4|14401.4|14402.6|14400.6|4
1647947340000|2022-03-22 11:09:00|14402.1|14400.1|14403.4|14401.4|14403.7|14401.7|14402.1|14400.1|8
1647947350000|2022-03-22 11:09:10|14403.6|14401.6|14407.7|14405.7|14407.7|14405.7|14403.6|14401.6|42
1647947360000|2022-03-22 11:09:20|14407.8|14405.8|14407.4|14405.4|14408.1|14406.1|14407.2|14405.2|22
1647947370000|2022-03-22 11:09:30|14407.3|14405.3|14406.8|14404.8|14407.4|14405.4|14406.2|14404.2|12
1647947380000|2022-03-22 11:09:40|14406.9|14404.9|14405.2|14403.2|14407.1|14405.1|14405.2|14403.2|9
1647947390000|2022-03-22 11:09:50|14405.3|14403.3|14406.4|14404.4|14406.7|14404.7|14405.3|14403.3|13
1647947400000|2022-03-22 11:10:00|14406.3|14404.3|14405.8|14403.8|14407.1|14405.1|14405.8|14403.8|13
1647947410000|2022-03-22 11:10:10|14405.7|14403.7|14404.3|14402.3|14406.2|14404.2|14404.2|14402.2|22
1647947420000|2022-03-22 11:10:20|14404.2|14402.2|14403.6|14401.6|14404.7|14402.7|14403.3|14401.3|15
1647947430000|2022-03-22 11:10:30|14403.4|14401.4|14403.6|14401.6|14404.4|14402.4|14403.3|14401.3|13
1647947440000|2022-03-22 11:10:40|14403.7|14401.7|14405.8|14403.8|14405.8|14403.8|14402.4|14400.4|38
1647947450000|2022-03-22 11:10:50|14405.7|14403.7|14405.7|14403.7|14405.9|14403.9|14405.1|14403.1|13
1647947460000|2022-03-22 11:11:00|14405.6|14403.6|14405.9|14403.9|14405.9|14403.9|14405.4|14403.4|6
1647947470000|2022-03-22 11:11:10|14405.8|14403.8|14404.2|14402.2|14405.9|14403.9|14404.2|14402.2|14
1647947480000|2022-03-22 11:11:20|14403.8|14401.8|14404.3|14402.3|14404.4|14402.4|14403.2|14401.2|12
1647947490000|2022-03-22 11:11:30|14404.2|14402.2|14403.6|14401.6|14404.3|14402.3|14403.4|14401.4|10
1647947500000|2022-03-22 11:11:40|14403.7|14401.7|14402.9|14400.9|14403.9|14401.9|14402.8|14400.8|11
1647947510000|2022-03-22 11:11:50|14403.1|14401.1|14405.7|14403.7|14405.9|14403.9|14403.1|14401.1|29
1647947520000|2022-03-22 11:12:00|14405.6|14403.6|14405.6|14403.6|14406.3|14404.3|14405.4|14403.4|20
1647947530000|2022-03-22 11:12:10|14405.4|14403.4|14405.9|14403.9|14406.2|14404.2|14405.2|14403.2|5
1647947540000|2022-03-22 11:12:20|14405.8|14403.8|14405.9|14403.9|14406.1|14404.1|14405.4|14403.4|10
1647947550000|2022-03-22 11:12:30|14405.8|14403.8|14405.1|14403.1|14405.8|14403.8|14405.1|14403.1|13
1647947560000|2022-03-22 11:12:40|14404.9|14402.9|14405.1|14403.1|14405.2|14403.2|14404.6|14402.6|0
1647947570000|2022-03-22 11:12:50|14405.3|14403.3|14402.3|14400.3|14406.2|14404.2|14401.9|14399.9|79
1647947580000|2022-03-22 11:13:00|14402.7|14400.7|14400.3|14398.3|14402.7|14400.7|14400.3|14398.3|26
1647947590000|2022-03-22 11:13:10|14400.2|14398.2|14402.9|14400.9|14402.9|14400.9|14400.2|14398.2|16
1647947600000|2022-03-22 11:13:20|14403.1|14401.1|14405.1|14403.1|14405.1|14403.1|14403.1|14401.1|9
1647947610000|2022-03-22 11:13:30|14405.2|14403.2|14402.8|14400.8|14405.3|14403.3|14402.8|14400.8|13
1647947620000|2022-03-22 11:13:40|14402.9|14400.9|14402.3|14400.3|14403.4|14401.4|14402.3|14400.3|4
1647947630000|2022-03-22 11:13:50|14402.2|14400.2|14400.6|14398.6|14402.8|14400.8|14399.4|14397.4|68
1647947640000|2022-03-22 11:14:00|14400.8|14398.8|14401.8|14399.8|14402.6|14400.6|14400.6|14398.6|11
1647947650000|2022-03-22 11:14:10|14401.9|14399.9|14403.3|14401.3|14403.8|14401.8|14401.9|14399.9|11
1647947660000|2022-03-22 11:14:20|14403.7|14401.7|14401.6|14399.6|14403.7|14401.7|14401.2|14399.2|8
1647947670000|2022-03-22 11:14:30|14401.7|14399.7|14401.6|14399.6|14403.2|14401.2|14401.6|14399.6|15
1647947680000|2022-03-22 11:14:40|14401.7|14399.7|14401.7|14399.7|14401.7|14399.7|14401.4|14399.4|3
1647947690000|2022-03-22 11:14:50|14401.6|14399.6|14401.8|14399.8|14401.8|14399.8|14401.4|14399.4|3
1647947700000|2022-03-22 11:15:00|14401.9|14399.9|14401.7|14399.7|14402.1|14400.1|14401.7|14399.7|1
1647947710000|2022-03-22 11:15:10|14401.8|14399.8|14400.9|14398.9|14403.1|14401.1|14400.4|14398.4|23
1647947720000|2022-03-22 11:15:20|14400.8|14398.8|14400.7|14398.7|14401.1|14399.1|14400.7|14398.7|13
1647947730000|2022-03-22 11:15:30|14400.4|14398.4|14402.6|14400.6|14403.7|14401.7|14399.2|14397.2|25
1647947740000|2022-03-22 11:15:40|14402.4|14400.4|14401.8|14399.8|14403.1|14401.1|14401.7|14399.7|1
1647947750000|2022-03-22 11:15:50|14402.1|14400.1|14402.8|14400.8|14402.9|14400.9|14401.9|14399.9|10
1647947760000|2022-03-22 11:16:00|14402.6|14400.6|14402.9|14400.9|14402.9|14400.9|14402.3|14400.3|4
1647947770000|2022-03-22 11:16:10|14402.8|14400.8|14402.3|14400.3|14402.8|14400.8|14401.6|14399.6|13
1647947780000|2022-03-22 11:16:20|14402.4|14400.4|14404.3|14402.3|14404.3|14402.3|14402.4|14400.4|23
1647947790000|2022-03-22 11:16:30|14404.4|14402.4|14402.6|14400.6|14404.4|14402.4|14402.6|14400.6|3
1647947800000|2022-03-22 11:16:40|14402.4|14400.4|14401.2|14399.2|14402.6|14400.6|14400.6|14398.6|12
1647947810000|2022-03-22 11:16:50|14401.1|14399.1|14400.9|14398.9|14401.2|14399.2|14400.8|14398.8|4
1647947820000|2022-03-22 11:17:00|14400.8|14398.8|14399.9|14397.9|14400.9|14398.9|14399.7|14397.7|5
1647947830000|2022-03-22 11:17:10|14399.7|14397.7|14400.9|14398.9|14401.1|14399.1|14398.7|14396.7|15
1647947840000|2022-03-22 11:17:20|14400.8|14398.8|14399.4|14397.4|14400.8|14398.8|14399.4|14397.4|6
1647947850000|2022-03-22 11:17:30|14400.1|14398.1|14400.8|14398.8|14400.9|14398.9|14399.8|14397.8|10
1647947860000|2022-03-22 11:17:40|14400.9|14398.9|14401.3|14399.3|14402.6|14400.6|14400.9|14398.9|3
1647947870000|2022-03-22 11:17:50|14401.4|14399.4|14402.8|14400.8|14403.6|14401.6|14401.3|14399.3|12
1647947880000|2022-03-22 11:18:00|14402.7|14400.7|14402.8|14400.8|14403.1|14401.1|14401.1|14399.1|12
1647947890000|2022-03-22 11:18:10|14402.9|14400.9|14402.9|14400.9|14403.2|14401.2|14402.1|14400.1|2
1647947900000|2022-03-22 11:18:20|14402.6|14400.6|14401.8|14399.8|14402.9|14400.9|14401.3|14399.3|13
1647947910000|2022-03-22 11:18:30|14401.7|14399.7|14401.3|14399.3|14401.9|14399.9|14401.1|14399.1|3
1647947920000|2022-03-22 11:18:40|14401.2|14399.2|14399.4|14397.4|14402.2|14400.2|14399.3|14397.3|15
1647947930000|2022-03-22 11:18:50|14399.2|14397.2|14396.4|14394.4|14399.3|14397.3|14396.4|14394.4|52
1647947940000|2022-03-22 11:19:00|14396.8|14394.8|14394.3|14392.3|14396.9|14394.9|14393.7|14391.7|81
1647947950000|2022-03-22 11:19:10|14393.8|14391.8|14391.9|14389.9|14394.7|14392.7|14391.9|14389.9|68
1647947960000|2022-03-22 11:19:20|14392.1|14390.1|14393.6|14391.6|14393.7|14391.7|14390.8|14388.8|48
1647947970000|2022-03-22 11:19:30|14393.4|14391.4|14392.7|14390.7|14394.4|14392.4|14392.4|14390.4|16
1647947980000|2022-03-22 11:19:40|14392.8|14390.8|14394.6|14392.6|14394.8|14392.8|14392.8|14390.8|39
1647947990000|2022-03-22 11:19:50|14394.7|14392.7|14394.4|14392.4|14394.7|14392.7|14393.2|14391.2|10
1647948000000|2022-03-22 11:20:00|14394.3|14392.3|14395.1|14393.1|14395.3|14393.3|14393.6|14391.6|25
1647948010000|2022-03-22 11:20:10|14395.2|14393.2|14395.4|14393.4|14395.4|14393.4|14394.9|14392.9|27
1647948020000|2022-03-22 11:20:20|14395.6|14393.6|14397.6|14395.6|14398.9|14396.9|14395.4|14393.4|38
1647948030000|2022-03-22 11:20:30|14397.7|14395.7|14397.1|14395.1|14398.6|14396.6|14396.9|14394.9|15
1647948040000|2022-03-22 11:20:40|14396.9|14394.9|14397.8|14395.8|14398.1|14396.1|14396.4|14394.4|20
1647948050000|2022-03-22 11:20:50|14397.7|14395.7|14397.8|14395.8|14397.8|14395.8|14396.6|14394.6|6
1647948060000|2022-03-22 11:21:00|14397.9|14395.9|14397.4|14395.4|14398.1|14396.1|14397.3|14395.3|15
1647948070000|2022-03-22 11:21:10|14397.6|14395.6|14394.1|14392.1|14397.7|14395.7|14393.8|14391.8|29
1647948080000|2022-03-22 11:21:20|14393.9|14391.9|14393.2|14391.2|14394.4|14392.4|14393.2|14391.2|14
1647948090000|2022-03-22 11:21:30|14393.3|14391.3|14394.7|14392.7|14395.2|14393.2|14393.2|14391.2|16
1647948100000|2022-03-22 11:21:40|14394.4|14392.4|14395.4|14393.4|14395.4|14393.4|14394.3|14392.3|26
1647948110000|2022-03-22 11:21:50|14395.3|14393.3|14395.4|14393.4|14396.9|14394.9|14395.3|14393.3|20
1647948120000|2022-03-22 11:22:00|14395.6|14393.6|14396.3|14394.3|14396.6|14394.6|14395.6|14393.6|26
1647948130000|2022-03-22 11:22:10|14396.2|14394.2|14394.7|14392.7|14396.2|14394.2|14394.1|14392.1|49
1647948140000|2022-03-22 11:22:20|14394.6|14392.6|14394.6|14392.6|14394.6|14392.6|14394.2|14392.2|5
1647948150000|2022-03-22 11:22:30|14394.4|14392.4|14394.9|14392.9|14395.8|14393.8|14394.4|14392.4|10
1647948160000|2022-03-22 11:22:40|14394.8|14392.8|14396.3|14394.3|14396.4|14394.4|14394.8|14392.8|12
1647948170000|2022-03-22 11:22:50|14396.4|14394.4|14396.1|14394.1|14396.4|14394.4|14395.4|14393.4|24
1647948180000|2022-03-22 11:23:00|14396.2|14394.2|14395.8|14393.8|14396.8|14394.8|14395.8|14393.8|20
1647948190000|2022-03-22 11:23:10|14395.4|14393.4|14395.2|14393.2|14395.6|14393.6|14395.1|14393.1|6
1647948200000|2022-03-22 11:23:20|14395.4|14393.4|14394.4|14392.4|14395.4|14393.4|14393.4|14391.4|24
1647948210000|2022-03-22 11:23:30|14394.3|14392.3|14392.7|14390.7|14394.6|14392.6|14392.6|14390.6|14
1647948220000|2022-03-22 11:23:40|14392.6|14390.6|14394.9|14392.9|14395.1|14393.1|14392.6|14390.6|19
1647948230000|2022-03-22 11:23:50|14395.1|14393.1|14395.6|14393.6|14395.8|14393.8|14395.1|14393.1|4
1647948240000|2022-03-22 11:24:00|14395.4|14393.4|14395.1|14393.1|14395.6|14393.6|14394.9|14392.9|5
1647948250000|2022-03-22 11:24:10|14394.9|14392.9|14394.9|14392.9|14395.2|14393.2|14394.8|14392.8|1
1647948260000|2022-03-22 11:24:20|14395.1|14393.1|14395.8|14393.8|14395.8|14393.8|14394.9|14392.9|12
1647948270000|2022-03-22 11:24:30|14395.9|14393.9|14395.2|14393.2|14395.9|14393.9|14393.6|14391.6|26
1647948280000|2022-03-22 11:24:40|14395.3|14393.3|14394.7|14392.7|14395.3|14393.3|14394.3|14392.3|8
1647948290000|2022-03-22 11:24:50|14394.8|14392.8|14394.4|14392.4|14394.9|14392.9|14394.3|14392.3|1
1647948300000|2022-03-22 11:25:00|14394.6|14392.6|14393.2|14391.2|14394.6|14392.6|14393.2|14391.2|5
1647948310000|2022-03-22 11:25:10|14393.1|14391.1|14394.2|14392.2|14394.8|14392.8|14393.1|14391.1|9
1647948320000|2022-03-22 11:25:20|14393.6|14391.6|14393.6|14391.6|14393.7|14391.7|14393.2|14391.2|1
1647948330000|2022-03-22 11:25:30|14393.3|14391.3|14395.2|14393.2|14395.2|14393.2|14393.3|14391.3|24
1647948340000|2022-03-22 11:25:40|14395.4|14393.4|14395.3|14393.3|14396.4|14394.4|14394.8|14392.8|38
1647948350000|2022-03-22 11:25:50|14394.6|14392.6|14395.3|14393.3|14395.3|14393.3|14394.3|14392.3|1
1647948360000|2022-03-22 11:26:00|14395.2|14393.2|14395.7|14393.7|14395.7|14393.7|14394.9|14392.9|4
1647948370000|2022-03-22 11:26:10|14395.6|14393.6|14396.3|14394.3|14396.4|14394.4|14395.1|14393.1|9
1647948380000|2022-03-22 11:26:20|14396.2|14394.2|14396.2|14394.2|14396.9|14394.9|14395.6|14393.6|23
1647948390000|2022-03-22 11:26:30|14396.1|14394.1|14395.2|14393.2|14396.2|14394.2|14395.2|14393.2|8
1647948400000|2022-03-22 11:26:40|14395.1|14393.1|14393.9|14391.9|14395.1|14393.1|14392.6|14390.6|29
1647948410000|2022-03-22 11:26:50|14394.2|14392.2|14393.9|14391.9|14395.4|14393.4|14393.9|14391.9|7
1647948420000|2022-03-22 11:27:00|14394.1|14392.1|14394.1|14392.1|14394.1|14392.1|14393.9|14391.9|3
1647948430000|2022-03-22 11:27:10|14393.9|14391.9|14395.4|14393.4|14395.4|14393.4|14393.8|14391.8|10
1647948440000|2022-03-22 11:27:20|14395.3|14393.3|14396.3|14394.3|14396.7|14394.7|14395.3|14393.3|12
1647948450000|2022-03-22 11:27:30|14396.4|14394.4|14396.8|14394.8|14396.8|14394.8|14395.6|14393.6|21
1647948460000|2022-03-22 11:27:40|14396.7|14394.7|14396.4|14394.4|14397.1|14395.1|14396.2|14394.2|8
1647948470000|2022-03-22 11:27:50|14396.6|14394.6|14396.4|14394.4|14396.7|14394.7|14395.6|14393.6|5
1647948480000|2022-03-22 11:28:00|14396.6|14394.6|14396.8|14394.8|14396.8|14394.8|14396.4|14394.4|1
1647948490000|2022-03-22 11:28:10|14396.7|14394.7|14396.8|14394.8|14396.9|14394.9|14396.7|14394.7|4
1647948500000|2022-03-22 11:28:20|14396.9|14394.9|14398.7|14396.7|14398.7|14396.7|14396.8|14394.8|30
1647948510000|2022-03-22 11:28:30|14398.6|14396.6|14402.1|14400.1|14402.1|14400.1|14398.3|14396.3|58
1647948520000|2022-03-22 11:28:40|14402.4|14400.4|14401.9|14399.9|14403.2|14401.2|14401.3|14399.3|35
1647948530000|2022-03-22 11:28:50|14401.8|14399.8|14405.8|14403.8|14405.9|14403.9|14401.8|14399.8|36
1647948540000|2022-03-22 11:29:00|14405.6|14403.6|14405.2|14403.2|14405.7|14403.7|14404.7|14402.7|19
1647948550000|2022-03-22 11:29:10|14405.1|14403.1|14406.9|14404.9|14406.9|14404.9|14404.3|14402.3|35
1647948560000|2022-03-22 11:29:20|14406.8|14404.8|14407.1|14405.1|14407.4|14405.4|14406.3|14404.3|21
1647948570000|2022-03-22 11:29:30|14407.2|14405.2|14405.6|14403.6|14407.2|14405.2|14405.1|14403.1|9
1647948580000|2022-03-22 11:29:40|14405.4|14403.4|14405.6|14403.6|14406.3|14404.3|14404.9|14402.9|12
1647948590000|2022-03-22 11:29:50|14405.3|14403.3|14405.7|14403.7|14405.8|14403.8|14404.3|14402.3|51
1647948600000|2022-03-22 11:30:00|14405.8|14403.8|14407.1|14405.1|14407.1|14405.1|14405.4|14403.4|17
1647948610000|2022-03-22 11:30:10|14407.3|14405.3|14408.9|14406.9|14409.6|14407.6|14407.1|14405.1|82
1647948620000|2022-03-22 11:30:20|14409.1|14407.1|14409.6|14407.6|14409.6|14407.6|14408.3|14406.3|33
1647948630000|2022-03-22 11:30:30|14409.4|14407.4|14410.8|14408.8|14411.1|14409.1|14409.1|14407.1|36
1647948640000|2022-03-22 11:30:40|14410.9|14408.9|14410.9|14408.9|14412.4|14410.4|14410.8|14408.8|49
1647948650000|2022-03-22 11:30:50|14410.7|14408.7|14411.9|14409.9|14412.3|14410.3|14410.4|14408.4|26
1647948660000|2022-03-22 11:31:00|14412.1|14410.1|14410.9|14408.9|14412.1|14410.1|14410.4|14408.4|16
1647948670000|2022-03-22 11:31:10|14410.8|14408.8|14413.9|14411.9|14414.2|14412.2|14410.7|14408.7|30
1647948680000|2022-03-22 11:31:20|14414.1|14412.1|14413.9|14411.9|14415.1|14413.1|14412.7|14410.7|39
1647948690000|2022-03-22 11:31:30|14414.1|14412.1|14414.2|14412.2|14414.8|14412.8|14414.1|14412.1|23
1647948700000|2022-03-22 11:31:40|14414.3|14412.3|14413.8|14411.8|14415.3|14413.3|14413.6|14411.6|45
1647948710000|2022-03-22 11:31:50|14413.7|14411.7|14412.6|14410.6|14413.8|14411.8|14412.3|14410.3|25
1647948720000|2022-03-22 11:32:00|14412.3|14410.3|14413.2|14411.2|14413.7|14411.7|14411.7|14409.7|23
1647948730000|2022-03-22 11:32:10|14413.3|14411.3|14412.6|14410.6|14413.4|14411.4|14411.7|14409.7|10
1647948740000|2022-03-22 11:32:20|14412.4|14410.4|14411.7|14409.7|14413.3|14411.3|14411.7|14409.7|14
1647948750000|2022-03-22 11:32:30|14411.6|14409.6|14410.6|14408.6|14411.6|14409.6|14410.3|14408.3|20
1647948760000|2022-03-22 11:32:40|14410.8|14408.8|14410.6|14408.6|14412.4|14410.4|14410.6|14408.6|11
1647948770000|2022-03-22 11:32:50|14410.4|14408.4|14411.6|14409.6|14412.3|14410.3|14409.2|14407.2|14
1647948780000|2022-03-22 11:33:00|14411.7|14409.7|14411.7|14409.7|14412.6|14410.6|14411.7|14409.7|28
1647948790000|2022-03-22 11:33:10|14411.6|14409.6|14410.6|14408.6|14412.1|14410.1|14410.6|14408.6|6
1647948800000|2022-03-22 11:33:20|14410.7|14408.7|14410.4|14408.4|14410.8|14408.8|14410.2|14408.2|1
1647948810000|2022-03-22 11:33:30|14410.3|14408.3|14410.2|14408.2|14410.6|14408.6|14409.1|14407.1|30
1647948820000|2022-03-22 11:33:40|14410.3|14408.3|14409.9|14407.9|14410.3|14408.3|14409.4|14407.4|9
1647948830000|2022-03-22 11:33:50|14410.1|14408.1|14410.8|14408.8|14410.8|14408.8|14409.8|14407.8|3
1647948840000|2022-03-22 11:34:00|14410.7|14408.7|14409.4|14407.4|14410.9|14408.9|14409.2|14407.2|9
1647948850000|2022-03-22 11:34:10|14409.6|14407.6|14408.7|14406.7|14409.8|14407.8|14408.7|14406.7|3
1647948860000|2022-03-22 11:34:20|14408.6|14406.6|14406.9|14404.9|14408.6|14406.6|14406.9|14404.9|29
1647948870000|2022-03-22 11:34:30|14406.7|14404.7|14404.9|14402.9|14407.4|14405.4|14404.3|14402.3|36
1647948880000|2022-03-22 11:34:40|14405.1|14403.1|14404.4|14402.4|14405.2|14403.2|14404.4|14402.4|18
1647948890000|2022-03-22 11:34:50|14404.1|14402.1|14402.9|14400.9|14404.1|14402.1|14402.9|14400.9|26
1647948900000|2022-03-22 11:35:00|14403.2|14401.2|14403.1|14401.1|14404.4|14402.4|14402.7|14400.7|33
1647948910000|2022-03-22 11:35:10|14402.9|14400.9|14402.9|14400.9|14403.9|14401.9|14402.7|14400.7|8
1647948920000|2022-03-22 11:35:20|14402.4|14400.4|14400.7|14398.7|14402.9|14400.9|14400.7|14398.7|37
1647948930000|2022-03-22 11:35:30|14400.6|14398.6|14398.6|14396.6|14400.6|14398.6|14397.8|14395.8|36
1647948940000|2022-03-22 11:35:40|14398.7|14396.7|14399.1|14397.1|14399.8|14397.8|14398.6|14396.6|29
1647948950000|2022-03-22 11:35:50|14398.9|14396.9|14398.3|14396.3|14398.9|14396.9|14398.3|14396.3|17
1647948960000|2022-03-22 11:36:00|14398.4|14396.4|14398.6|14396.6|14398.7|14396.7|14398.3|14396.3|4
1647948970000|2022-03-22 11:36:10|14398.9|14396.9|14399.3|14397.3|14399.4|14397.4|14398.2|14396.2|21
1647948980000|2022-03-22 11:36:20|14399.2|14397.2|14398.7|14396.7|14399.2|14397.2|14398.4|14396.4|3
1647948990000|2022-03-22 11:36:30|14398.8|14396.8|14398.9|14396.9|14399.1|14397.1|14398.2|14396.2|6
1647949000000|2022-03-22 11:36:40|14399.1|14397.1|14399.7|14397.7|14399.9|14397.9|14398.9|14396.9|7
1647949010000|2022-03-22 11:36:50|14398.9|14396.9|14395.7|14393.7|14398.9|14396.9|14395.6|14393.6|25
1647949020000|2022-03-22 11:37:00|14395.6|14393.6|14396.4|14394.4|14397.3|14395.3|14395.4|14393.4|13
1647949030000|2022-03-22 11:37:10|14395.9|14393.9|14394.1|14392.1|14396.3|14394.3|14394.1|14392.1|23
1647949040000|2022-03-22 11:37:20|14394.3|14392.3|14394.4|14392.4|14395.2|14393.2|14394.3|14392.3|20
1647949050000|2022-03-22 11:37:30|14393.7|14391.7|14396.8|14394.8|14396.8|14394.8|14393.4|14391.4|54
1647949060000|2022-03-22 11:37:40|14396.9|14394.9|14396.9|14394.9|14398.2|14396.2|14395.1|14393.1|19
1647949070000|2022-03-22 11:37:50|14396.8|14394.8|14396.8|14394.8|14398.1|14396.1|14396.4|14394.4|4
1647949080000|2022-03-22 11:38:00|14396.7|14394.7|14396.8|14394.8|14397.9|14395.9|14395.7|14393.7|13
1647949090000|2022-03-22 11:38:10|14397.2|14395.2|14397.1|14395.1|14397.3|14395.3|14396.2|14394.2|11
1647949100000|2022-03-22 11:38:20|14397.2|14395.2|14396.4|14394.4|14397.6|14395.6|14396.2|14394.2|14
1647949110000|2022-03-22 11:38:30|14396.6|14394.6|14397.9|14395.9|14398.4|14396.4|14396.6|14394.6|15
1647949120000|2022-03-22 11:38:40|14398.1|14396.1|14397.8|14395.8|14398.1|14396.1|14397.6|14395.6|0
1647949130000|2022-03-22 11:38:50|14397.6|14395.6|14396.9|14394.9|14397.9|14395.9|14396.8|14394.8|6
1647949140000|2022-03-22 11:39:00|14396.7|14394.7|14398.6|14396.6|14398.6|14396.6|14396.4|14394.4|19
1647949150000|2022-03-22 11:39:10|14398.7|14396.7|14398.1|14396.1|14399.4|14397.4|14397.8|14395.8|2
1647949160000|2022-03-22 11:39:20|14398.2|14396.2|14399.1|14397.1|14399.1|14397.1|14398.1|14396.1|10
1647949170000|2022-03-22 11:39:30|14396.8|14394.8|14397.7|14395.7|14397.9|14395.9|14396.8|14394.8|24
1647949180000|2022-03-22 11:39:40|14397.6|14395.6|14395.7|14393.7|14397.7|14395.7|14395.3|14393.3|22
1647949190000|2022-03-22 11:39:50|14395.6|14393.6|14396.4|14394.4|14397.4|14395.4|14395.6|14393.6|5
1647949200000|2022-03-22 11:40:00|14396.3|14394.3|14393.7|14391.7|14396.4|14394.4|14393.3|14391.3|18
1647949210000|2022-03-22 11:40:10|14393.6|14391.6|14398.3|14396.3|14398.3|14396.3|14393.2|14391.2|60
1647949220000|2022-03-22 11:40:20|14398.4|14396.4|14398.1|14396.1|14398.4|14396.4|14396.3|14394.3|18
1647949230000|2022-03-22 11:40:30|14397.9|14395.9|14397.6|14395.6|14398.3|14396.3|14397.4|14395.4|5
1647949240000|2022-03-22 11:40:40|14397.7|14395.7|14398.6|14396.6|14398.9|14396.9|14397.6|14395.6|17
1647949250000|2022-03-22 11:40:50|14398.4|14396.4|14398.2|14396.2|14398.7|14396.7|14398.1|14396.1|3
1647949260000|2022-03-22 11:41:00|14398.1|14396.1|14398.7|14396.7|14398.9|14396.9|14398.1|14396.1|10
1647949270000|2022-03-22 11:41:10|14398.9|14396.9|14398.6|14396.6|14399.2|14397.2|14398.6|14396.6|4
1647949280000|2022-03-22 11:41:20|14398.4|14396.4|14399.1|14397.1|14399.2|14397.2|14397.9|14395.9|11
1647949290000|2022-03-22 11:41:30|14398.9|14396.9|14398.7|14396.7|14399.1|14397.1|14398.6|14396.6|2
1647949300000|2022-03-22 11:41:40|14398.6|14396.6|14398.2|14396.2|14398.9|14396.9|14398.2|14396.2|10
1647949310000|2022-03-22 11:41:50|14398.1|14396.1|14398.9|14396.9|14398.9|14396.9|14397.9|14395.9|31
1647949320000|2022-03-22 11:42:00|14398.8|14396.8|14402.6|14400.6|14403.7|14401.7|14398.2|14396.2|76
1647949330000|2022-03-22 11:42:10|14402.9|14400.9|14402.9|14400.9|14403.4|14401.4|14402.3|14400.3|19
1647949340000|2022-03-22 11:42:20|14402.8|14400.8|14403.7|14401.7|14403.7|14401.7|14402.8|14400.8|26
1647949350000|2022-03-22 11:42:30|14403.9|14401.9|14402.9|14400.9|14404.2|14402.2|14402.8|14400.8|17
1647949360000|2022-03-22 11:42:40|14402.7|14400.7|14403.9|14401.9|14404.6|14402.6|14402.7|14400.7|27
1647949370000|2022-03-22 11:42:50|14404.1|14402.1|14404.1|14402.1|14404.9|14402.9|14403.8|14401.8|18
1647949380000|2022-03-22 11:43:00|14405.3|14403.3|14405.3|14403.3|14405.6|14403.6|14405.2|14403.2|54
1647949390000|2022-03-22 11:43:10|14405.4|14403.4|14403.1|14401.1|14405.8|14403.8|14402.2|14400.2|57
1647949400000|2022-03-22 11:43:20|14402.9|14400.9|14405.1|14403.1|14405.3|14403.3|14402.8|14400.8|21
1647949410000|2022-03-22 11:43:30|14405.3|14403.3|14403.8|14401.8|14405.4|14403.4|14402.8|14400.8|9
1647949420000|2022-03-22 11:43:40|14403.6|14401.6|14403.7|14401.7|14404.1|14402.1|14403.2|14401.2|5
1647949430000|2022-03-22 11:43:50|14403.8|14401.8|14401.9|14399.9|14404.3|14402.3|14401.1|14399.1|22
1647949440000|2022-03-22 11:44:00|14402.1|14400.1|14401.4|14399.4|14402.6|14400.6|14401.2|14399.2|16
1647949450000|2022-03-22 11:44:10|14401.3|14399.3|14400.3|14398.3|14401.6|14399.6|14400.3|14398.3|17
1647949460000|2022-03-22 11:44:20|14400.4|14398.4|14402.2|14400.2|14402.4|14400.4|14399.9|14397.9|12
1647949470000|2022-03-22 11:44:30|14402.1|14400.1|14400.9|14398.9|14402.2|14400.2|14400.7|14398.7|2
1647949480000|2022-03-22 11:44:40|14401.1|14399.1|14401.9|14399.9|14401.9|14399.9|14400.9|14398.9|2
1647949490000|2022-03-22 11:44:50|14401.8|14399.8|14401.9|14399.9|14402.1|14400.1|14401.7|14399.7|0
1647949500000|2022-03-22 11:45:00|14401.8|14399.8|14402.3|14400.3|14402.6|14400.6|14401.6|14399.6|16
1647949510000|2022-03-22 11:45:10|14402.2|14400.2|14401.1|14399.1|14402.2|14400.2|14400.7|14398.7|7
1647949520000|2022-03-22 11:45:20|14401.2|14399.2|14401.3|14399.3|14401.6|14399.6|14400.8|14398.8|2
1647949530000|2022-03-22 11:45:30|14401.2|14399.2|14400.4|14398.4|14401.2|14399.2|14400.4|14398.4|5
1647949540000|2022-03-22 11:45:40|14400.6|14398.6|14401.2|14399.2|14401.2|14399.2|14400.1|14398.1|11
1647949550000|2022-03-22 11:45:50|14401.1|14399.1|14400.9|14398.9|14401.4|14399.4|14400.9|14398.9|5
1647949560000|2022-03-22 11:46:00|14401.1|14399.1|14400.4|14398.4|14401.2|14399.2|14400.2|14398.2|3
1647949570000|2022-03-22 11:46:10|14400.3|14398.3|14398.7|14396.7|14400.4|14398.4|14398.6|14396.6|19
1647949580000|2022-03-22 11:46:20|14398.8|14396.8|14397.9|14395.9|14398.8|14396.8|14397.4|14395.4|24
1647949590000|2022-03-22 11:46:30|14397.8|14395.8|14396.8|14394.8|14397.8|14395.8|14396.6|14394.6|16
1647949600000|2022-03-22 11:46:40|14396.7|14394.7|14396.4|14394.4|14396.8|14394.8|14396.2|14394.2|9
1647949610000|2022-03-22 11:46:50|14396.6|14394.6|14397.2|14395.2|14397.3|14395.3|14396.6|14394.6|7
1647949620000|2022-03-22 11:47:00|14397.3|14395.3|14397.6|14395.6|14397.7|14395.7|14396.7|14394.7|14
1647949630000|2022-03-22 11:47:10|14397.4|14395.4|14396.3|14394.3|14397.6|14395.6|14395.8|14393.8|6
1647949640000|2022-03-22 11:47:20|14396.2|14394.2|14394.4|14392.4|14396.6|14394.6|14392.7|14390.7|69
1647949650000|2022-03-22 11:47:30|14394.2|14392.2|14394.9|14392.9|14395.7|14393.7|14393.8|14391.8|11
1647949660000|2022-03-22 11:47:40|14395.1|14393.1|14395.1|14393.1|14396.1|14394.1|14394.9|14392.9|15
1647949670000|2022-03-22 11:47:50|14394.8|14392.8|14393.3|14391.3|14394.9|14392.9|14393.3|14391.3|12
1647949680000|2022-03-22 11:48:00|14393.4|14391.4|14392.9|14390.9|14393.6|14391.6|14391.9|14389.9|36
1647949690000|2022-03-22 11:48:10|14393.1|14391.1|14395.2|14393.2|14395.8|14393.8|14393.1|14391.1|50
1647949700000|2022-03-22 11:48:20|14395.1|14393.1|14393.6|14391.6|14395.2|14393.2|14393.4|14391.4|4
1647949710000|2022-03-22 11:48:30|14393.4|14391.4|14394.6|14392.6|14394.6|14392.6|14393.4|14391.4|5
1647949720000|2022-03-22 11:48:40|14394.7|14392.7|14393.6|14391.6|14395.4|14393.4|14393.6|14391.6|18
1647949730000|2022-03-22 11:48:50|14393.4|14391.4|14393.3|14391.3|14393.6|14391.6|14392.4|14390.4|10
1647949740000|2022-03-22 11:49:00|14393.7|14391.7|14393.1|14391.1|14394.4|14392.4|14392.9|14390.9|13
1647949750000|2022-03-22 11:49:10|14392.9|14390.9|14392.6|14390.6|14393.4|14391.4|14392.6|14390.6|10
1647949760000|2022-03-22 11:49:20|14392.7|14390.7|14392.7|14390.7|14393.1|14391.1|14392.6|14390.6|10
1647949770000|2022-03-22 11:49:30|14392.8|14390.8|14391.9|14389.9|14392.8|14390.8|14391.6|14389.6|16
1647949780000|2022-03-22 11:49:40|14392.1|14390.1|14391.4|14389.4|14392.1|14390.1|14391.1|14389.1|15
1647949790000|2022-03-22 11:49:50|14391.6|14389.6|14391.1|14389.1|14391.8|14389.8|14391.1|14389.1|18
1647949800000|2022-03-22 11:50:00|14391.2|14389.2|14388.2|14386.2|14391.2|14389.2|14388.2|14386.2|49
1647949810000|2022-03-22 11:50:10|14388.3|14386.3|14388.1|14386.1|14388.4|14386.4|14386.7|14384.7|67
1647949820000|2022-03-22 11:50:20|14387.9|14385.9|14389.1|14387.1|14389.2|14387.2|14387.9|14385.9|23
1647949830000|2022-03-22 11:50:30|14389.2|14387.2|14388.7|14386.7|14390.4|14388.4|14388.7|14386.7|20
1647949840000|2022-03-22 11:50:40|14388.4|14386.4|14386.7|14384.7|14388.7|14386.7|14386.7|14384.7|23
1647949850000|2022-03-22 11:50:50|14386.4|14384.4|14387.7|14385.7|14387.9|14385.9|14386.4|14384.4|32
1647949860000|2022-03-22 11:51:00|14387.8|14385.8|14387.2|14385.2|14388.1|14386.1|14387.1|14385.1|29
1647949870000|2022-03-22 11:51:10|14387.3|14385.3|14389.6|14387.6|14390.2|14388.2|14387.3|14385.3|12
1647949880000|2022-03-22 11:51:20|14389.7|14387.7|14390.2|14388.2|14391.3|14389.3|14389.6|14387.6|23
1647949890000|2022-03-22 11:51:30|14390.1|14388.1|14390.9|14388.9|14391.1|14389.1|14390.1|14388.1|12
1647949900000|2022-03-22 11:51:40|14390.8|14388.8|14391.3|14389.3|14391.4|14389.4|14389.2|14387.2|5
1647949910000|2022-03-22 11:51:50|14391.4|14389.4|14393.4|14391.4|14393.4|14391.4|14390.9|14388.9|44
1647949920000|2022-03-22 11:52:00|14393.3|14391.3|14393.6|14391.6|14395.7|14393.7|14393.1|14391.1|72
1647949930000|2022-03-22 11:52:10|14393.4|14391.4|14393.6|14391.6|14394.1|14392.1|14391.4|14389.4|22
1647949940000|2022-03-22 11:52:20|14393.7|14391.7|14393.2|14391.2|14393.9|14391.9|14392.7|14390.7|19
1647949950000|2022-03-22 11:52:30|14393.3|14391.3|14393.3|14391.3|14394.1|14392.1|14392.3|14390.3|15
1647949960000|2022-03-22 11:52:40|14393.2|14391.2|14392.8|14390.8|14393.2|14391.2|14392.3|14390.3|5
1647949970000|2022-03-22 11:52:50|14392.7|14390.7|14393.1|14391.1|14393.9|14391.9|14392.7|14390.7|4
1647949980000|2022-03-22 11:53:00|14392.9|14390.9|14391.3|14389.3|14393.1|14391.1|14391.2|14389.2|17
1647949990000|2022-03-22 11:53:10|14391.2|14389.2|14390.7|14388.7|14391.8|14389.8|14390.7|14388.7|20
1647950000000|2022-03-22 11:53:20|14390.8|14388.8|14391.1|14389.1|14391.4|14389.4|14390.2|14388.2|10
1647950010000|2022-03-22 11:53:30|14390.9|14388.9|14389.9|14387.9|14391.8|14389.8|14389.4|14387.4|18
1647950020000|2022-03-22 11:53:40|14391.3|14389.3|14390.8|14388.8|14391.3|14389.3|14390.6|14388.6|27
1647950030000|2022-03-22 11:53:50|14390.7|14388.7|14390.8|14388.8|14390.9|14388.9|14390.4|14388.4|14
1647950040000|2022-03-22 11:54:00|14391.2|14389.2|14392.3|14390.3|14392.3|14390.3|14390.6|14388.6|13
1647950050000|2022-03-22 11:54:10|14392.2|14390.2|14391.3|14389.3|14393.4|14391.4|14391.2|14389.2|39
1647950060000|2022-03-22 11:54:20|14391.4|14389.4|14390.9|14388.9|14391.8|14389.8|14390.4|14388.4|11
1647950070000|2022-03-22 11:54:30|14390.8|14388.8|14391.3|14389.3|14391.6|14389.6|14390.8|14388.8|2
1647950080000|2022-03-22 11:54:40|14391.2|14389.2|14391.2|14389.2|14391.2|14389.2|14390.9|14388.9|1
1647950090000|2022-03-22 11:54:50|14391.1|14389.1|14391.7|14389.7|14391.7|14389.7|14391.1|14389.1|2
1647950100000|2022-03-22 11:55:00|14391.8|14389.8|14392.1|14390.1|14392.1|14390.1|14391.6|14389.6|5
1647950110000|2022-03-22 11:55:10|14392.2|14390.2|14392.3|14390.3|14392.6|14390.6|14392.1|14390.1|4
1647950120000|2022-03-22 11:55:20|14392.2|14390.2|14392.2|14390.2|14393.1|14391.1|14392.1|14390.1|13
1647950130000|2022-03-22 11:55:30|14392.3|14390.3|14392.7|14390.7|14392.7|14390.7|14392.1|14390.1|4
1647950140000|2022-03-22 11:55:40|14392.8|14390.8|14391.3|14389.3|14392.8|14390.8|14391.2|14389.2|12
1647950150000|2022-03-22 11:55:50|14391.2|14389.2|14389.7|14387.7|14391.3|14389.3|14389.6|14387.6|23
1647950160000|2022-03-22 11:56:00|14389.8|14387.8|14390.3|14388.3|14390.8|14388.8|14389.3|14387.3|11
1647950170000|2022-03-22 11:56:10|14390.4|14388.4|14389.9|14387.9|14390.6|14388.6|14389.6|14387.6|8
1647950180000|2022-03-22 11:56:20|14389.8|14387.8|14389.2|14387.2|14390.2|14388.2|14388.9|14386.9|12
1647950190000|2022-03-22 11:56:30|14389.1|14387.1|14388.1|14386.1|14389.2|14387.2|14387.7|14385.7|21
1647950200000|2022-03-22 11:56:40|14387.9|14385.9|14389.6|14387.6|14389.6|14387.6|14387.9|14385.9|11
1647950210000|2022-03-22 11:56:50|14389.4|14387.4|14389.2|14387.2|14390.3|14388.3|14389.2|14387.2|4
1647950220000|2022-03-22 11:57:00|14389.3|14387.3|14389.9|14387.9|14390.3|14388.3|14389.1|14387.1|8
1647950230000|2022-03-22 11:57:10|14390.1|14388.1|14389.3|14387.3|14390.3|14388.3|14389.2|14387.2|15
1647950240000|2022-03-22 11:57:20|14389.2|14387.2|14388.4|14386.4|14389.6|14387.6|14388.4|14386.4|9
1647950250000|2022-03-22 11:57:30|14388.6|14386.6|14389.4|14387.4|14389.4|14387.4|14388.4|14386.4|4
1647950260000|2022-03-22 11:57:40|14389.3|14387.3|14388.4|14386.4|14389.4|14387.4|14388.3|14386.3|9
1647950270000|2022-03-22 11:57:50|14388.3|14386.3|14386.7|14384.7|14388.4|14386.4|14386.7|14384.7|18
1647950280000|2022-03-22 11:58:00|14386.8|14384.8|14386.8|14384.8|14387.9|14385.9|14386.1|14384.1|74
1647950290000|2022-03-22 11:58:10|14386.9|14384.9|14387.2|14385.2|14387.8|14385.8|14386.9|14384.9|18
1647950300000|2022-03-22 11:58:20|14386.8|14384.8|14387.9|14385.9|14388.6|14386.6|14386.7|14384.7|56
1647950310000|2022-03-22 11:58:30|14387.8|14385.8|14389.4|14387.4|14389.7|14387.7|14387.8|14385.8|14
1647950320000|2022-03-22 11:58:40|14389.6|14387.6|14390.9|14388.9|14391.8|14389.8|14389.3|14387.3|19
1647950330000|2022-03-22 11:58:50|14390.8|14388.8|14390.2|14388.2|14390.8|14388.8|14389.6|14387.6|5
1647950340000|2022-03-22 11:59:00|14390.3|14388.3|14389.1|14387.1|14390.3|14388.3|14389.1|14387.1|3
1647950350000|2022-03-22 11:59:10|14388.9|14386.9|14389.8|14387.8|14390.1|14388.1|14388.8|14386.8|4
1647950360000|2022-03-22 11:59:20|14389.7|14387.7|14389.7|14387.7|14389.8|14387.8|14388.8|14386.8|7
1647950370000|2022-03-22 11:59:30|14388.9|14386.9|14389.2|14387.2|14389.7|14387.7|14388.9|14386.9|9
1647950380000|2022-03-22 11:59:40|14389.3|14387.3|14390.4|14388.4|14390.6|14388.6|14389.1|14387.1|5
1647950390000|2022-03-22 11:59:50|14390.6|14388.6|14390.3|14388.3|14391.2|14389.2|14389.8|14387.8|11
1647950400000|2022-03-22 12:00:00|14390.4|14388.4|14391.4|14389.4|14391.4|14389.4|14389.2|14387.2|42
1647950410000|2022-03-22 12:00:10|14391.3|14389.3|14392.2|14390.2|14392.4|14390.4|14390.3|14388.3|56
1647950420000|2022-03-22 12:00:20|14392.1|14390.1|14390.9|14388.9|14392.2|14390.2|14390.9|14388.9|16
1647950430000|2022-03-22 12:00:30|14391.1|14389.1|14389.1|14387.1|14391.1|14389.1|14389.1|14387.1|18
1647950440000|2022-03-22 12:00:40|14388.9|14386.9|14388.2|14386.2|14389.2|14387.2|14388.2|14386.2|19
1647950450000|2022-03-22 12:00:50|14388.1|14386.1|14388.9|14386.9|14389.2|14387.2|14387.3|14385.3|15
1647950460000|2022-03-22 12:01:00|14388.8|14386.8|14390.1|14388.1|14390.2|14388.2|14388.8|14386.8|5
1647950470000|2022-03-22 12:01:10|14389.7|14387.7|14389.4|14387.4|14389.8|14387.8|14389.4|14387.4|2
1647950480000|2022-03-22 12:01:20|14389.6|14387.6|14390.9|14388.9|14390.9|14388.9|14389.6|14387.6|13
1647950490000|2022-03-22 12:01:30|14390.2|14388.2|14389.6|14387.6|14390.3|14388.3|14389.6|14387.6|8
1647950500000|2022-03-22 12:01:40|14389.4|14387.4|14388.2|14386.2|14389.4|14387.4|14388.1|14386.1|25
1647950510000|2022-03-22 12:01:50|14388.1|14386.1|14387.9|14385.9|14388.4|14386.4|14387.7|14385.7|14
1647950520000|2022-03-22 12:02:00|14387.8|14385.8|14388.1|14386.1|14388.1|14386.1|14387.6|14385.6|15
1647950530000|2022-03-22 12:02:10|14388.2|14386.2|14389.4|14387.4|14389.4|14387.4|14387.7|14385.7|20
1647950540000|2022-03-22 12:02:20|14389.6|14387.6|14389.1|14387.1|14389.7|14387.7|14388.9|14386.9|13
1647950550000|2022-03-22 12:02:30|14389.2|14387.2|14384.6|14382.6|14389.2|14387.2|14383.9|14381.9|76
1647950560000|2022-03-22 12:02:40|14384.7|14382.7|14386.7|14384.7|14386.9|14384.9|14383.9|14381.9|54
1647950570000|2022-03-22 12:02:50|14386.6|14384.6|14386.8|14384.8|14387.2|14385.2|14386.3|14384.3|12
1647950580000|2022-03-22 12:03:00|14386.7|14384.7|14387.1|14385.1|14387.2|14385.2|14386.2|14384.2|4
1647950590000|2022-03-22 12:03:10|14386.9|14384.9|14386.7|14384.7|14386.9|14384.9|14386.6|14384.6|2
1647950600000|2022-03-22 12:03:20|14386.8|14384.8|14386.7|14384.7|14386.9|14384.9|14386.3|14384.3|9
1647950610000|2022-03-22 12:03:30|14387.2|14385.2|14388.4|14386.4|14389.1|14387.1|14387.2|14385.2|14
1647950620000|2022-03-22 12:03:40|14388.3|14386.3|14386.8|14384.8|14388.3|14386.3|14386.4|14384.4|13
1647950630000|2022-03-22 12:03:50|14386.7|14384.7|14386.4|14384.4|14386.8|14384.8|14386.1|14384.1|13
1647950640000|2022-03-22 12:04:00|14386.6|14384.6|14387.9|14385.9|14388.2|14386.2|14386.2|14384.2|11
1647950650000|2022-03-22 12:04:10|14387.8|14385.8|14386.6|14384.6|14387.8|14385.8|14386.2|14384.2|9
1647950660000|2022-03-22 12:04:20|14386.4|14384.4|14386.2|14384.2|14386.9|14384.9|14386.2|14384.2|5
1647950670000|2022-03-22 12:04:30|14386.3|14384.3|14387.9|14385.9|14388.1|14386.1|14386.3|14384.3|11
1647950680000|2022-03-22 12:04:40|14387.8|14385.8|14388.1|14386.1|14388.1|14386.1|14387.6|14385.6|1
1647950690000|2022-03-22 12:04:50|14388.2|14386.2|14389.2|14387.2|14389.3|14387.3|14387.8|14385.8|28
1647950700000|2022-03-22 12:05:00|14389.1|14387.1|14388.3|14386.3|14389.1|14387.1|14387.6|14385.6|16
1647950710000|2022-03-22 12:05:10|14388.4|14386.4|14389.1|14387.1|14389.1|14387.1|14388.2|14386.2|4
1647950720000|2022-03-22 12:05:20|14388.9|14386.9|14387.9|14385.9|14389.9|14387.9|14387.8|14385.8|13
1647950730000|2022-03-22 12:05:30|14388.1|14386.1|14390.2|14388.2|14390.2|14388.2|14388.1|14386.1|22
1647950740000|2022-03-22 12:05:40|14390.1|14388.1|14390.8|14388.8|14390.8|14388.8|14389.6|14387.6|15
1647950750000|2022-03-22 12:05:50|14390.3|14388.3|14388.8|14386.8|14390.9|14388.9|14388.8|14386.8|23
1647950760000|2022-03-22 12:06:00|14388.9|14386.9|14389.4|14387.4|14389.9|14387.9|14388.9|14386.9|24
1647950770000|2022-03-22 12:06:10|14389.6|14387.6|14389.7|14387.7|14390.7|14388.7|14389.4|14387.4|7
1647950780000|2022-03-22 12:06:20|14389.6|14387.6|14388.9|14386.9|14389.9|14387.9|14388.8|14386.8|4
1647950790000|2022-03-22 12:06:30|14388.8|14386.8|14388.7|14386.7|14388.9|14386.9|14388.3|14386.3|5
1647950800000|2022-03-22 12:06:40|14388.8|14386.8|14389.1|14387.1|14389.6|14387.6|14388.8|14386.8|5
1647950810000|2022-03-22 12:06:50|14388.7|14386.7|14389.1|14387.1|14389.2|14387.2|14387.8|14385.8|24
1647950820000|2022-03-22 12:07:00|14388.9|14386.9|14389.6|14387.6|14389.6|14387.6|14388.9|14386.9|9
1647950830000|2022-03-22 12:07:10|14389.7|14387.7|14391.2|14389.2|14391.6|14389.6|14389.7|14387.7|26
1647950840000|2022-03-22 12:07:20|14391.1|14389.1|14391.8|14389.8|14391.8|14389.8|14390.2|14388.2|12
1647950850000|2022-03-22 12:07:30|14391.9|14389.9|14391.1|14389.1|14391.9|14389.9|14390.8|14388.8|15
1647950860000|2022-03-22 12:07:40|14391.2|14389.2|14392.1|14390.1|14392.2|14390.2|14391.2|14389.2|14
1647950870000|2022-03-22 12:07:50|14391.9|14389.9|14391.3|14389.3|14392.9|14390.9|14391.3|14389.3|91
1647950880000|2022-03-22 12:08:00|14390.8|14388.8|14385.8|14383.8|14390.8|14388.8|14384.9|14382.9|73
1647950890000|2022-03-22 12:08:10|14385.9|14383.9|14384.7|14382.7|14386.7|14384.7|14384.6|14382.6|36
1647950900000|2022-03-22 12:08:20|14384.6|14382.6|14384.7|14382.7|14385.6|14383.6|14384.1|14382.1|19
1647950910000|2022-03-22 12:08:30|14384.6|14382.6|14385.4|14383.4|14385.9|14383.9|14384.6|14382.6|23
1647950920000|2022-03-22 12:08:40|14385.3|14383.3|14382.2|14380.2|14385.4|14383.4|14382.1|14380.1|58
1647950930000|2022-03-22 12:08:50|14382.1|14380.1|14385.3|14383.3|14385.4|14383.4|14382.1|14380.1|45
1647950940000|2022-03-22 12:09:00|14385.4|14383.4|14385.9|14383.9|14386.2|14384.2|14385.2|14383.2|31
1647950950000|2022-03-22 12:09:10|14385.8|14383.8|14387.3|14385.3|14387.3|14385.3|14385.7|14383.7|17
1647950960000|2022-03-22 12:09:20|14387.6|14385.6|14386.2|14384.2|14387.6|14385.6|14385.8|14383.8|24
1647950970000|2022-03-22 12:09:30|14386.1|14384.1|14386.9|14384.9|14386.9|14384.9|14385.4|14383.4|7
1647950980000|2022-03-22 12:09:40|14387.1|14385.1|14386.2|14384.2|14388.2|14386.2|14386.2|14384.2|23
1647950990000|2022-03-22 12:09:50|14386.3|14384.3|14386.3|14384.3|14386.9|14384.9|14386.2|14384.2|3
1647951000000|2022-03-22 12:10:00|14386.4|14384.4|14385.6|14383.6|14387.4|14385.4|14384.7|14382.7|25
1647951010000|2022-03-22 12:10:10|14385.9|14383.9|14388.7|14386.7|14388.7|14386.7|14385.9|14383.9|17
1647951020000|2022-03-22 12:10:20|14388.8|14386.8|14389.3|14387.3|14389.9|14387.9|14388.8|14386.8|19
1647951030000|2022-03-22 12:10:30|14389.2|14387.2|14390.9|14388.9|14390.9|14388.9|14388.9|14386.9|22
1647951040000|2022-03-22 12:10:40|14390.8|14388.8|14390.9|14388.9|14391.2|14389.2|14390.3|14388.3|7
1647951050000|2022-03-22 12:10:50|14390.8|14388.8|14391.1|14389.1|14391.1|14389.1|14390.2|14388.2|8
1647951060000|2022-03-22 12:11:00|14390.9|14388.9|14391.2|14389.2|14391.3|14389.3|14390.7|14388.7|10
1647951070000|2022-03-22 12:11:10|14391.3|14389.3|14389.9|14387.9|14391.4|14389.4|14389.7|14387.7|21
1647951080000|2022-03-22 12:11:20|14389.8|14387.8|14389.9|14387.9|14390.4|14388.4|14389.1|14387.1|14
1647951090000|2022-03-22 12:11:30|14390.1|14388.1|14389.8|14387.8|14390.6|14388.6|14389.8|14387.8|14
1647951100000|2022-03-22 12:11:40|14389.7|14387.7|14389.6|14387.6|14390.2|14388.2|14389.4|14387.4|10
1647951110000|2022-03-22 12:11:50|14389.7|14387.7|14389.9|14387.9|14390.6|14388.6|14389.4|14387.4|3
1647951120000|2022-03-22 12:12:00|14389.8|14387.8|14388.4|14386.4|14389.8|14387.8|14388.4|14386.4|20
1647951130000|2022-03-22 12:12:10|14388.6|14386.6|14387.1|14385.1|14388.8|14386.8|14387.1|14385.1|10
1647951140000|2022-03-22 12:12:20|14387.2|14385.2|14388.3|14386.3|14388.9|14386.9|14387.2|14385.2|8
1647951150000|2022-03-22 12:12:30|14388.2|14386.2|14386.4|14384.4|14388.3|14386.3|14386.1|14384.1|42
1647951160000|2022-03-22 12:12:40|14386.9|14384.9|14385.3|14383.3|14386.9|14384.9|14382.8|14380.8|50
1647951170000|2022-03-22 12:12:50|14384.8|14382.8|14383.2|14381.2|14384.9|14382.9|14382.8|14380.8|36
1647951180000|2022-03-22 12:13:00|14382.4|14380.4|14382.7|14380.7|14383.4|14381.4|14382.2|14380.2|59
1647951190000|2022-03-22 12:13:10|14382.8|14380.8|14381.9|14379.9|14383.9|14381.9|14381.9|14379.9|38
1647951200000|2022-03-22 12:13:20|14382.1|14380.1|14381.9|14379.9|14382.6|14380.6|14381.9|14379.9|21
1647951210000|2022-03-22 12:13:30|14382.2|14380.2|14383.2|14381.2|14383.3|14381.3|14382.2|14380.2|9
1647951220000|2022-03-22 12:13:40|14383.1|14381.1|14384.1|14382.1|14384.6|14382.6|14383.1|14381.1|14
1647951230000|2022-03-22 12:13:50|14383.7|14381.7|14384.3|14382.3|14384.4|14382.4|14383.2|14381.2|5
1647951240000|2022-03-22 12:14:00|14384.4|14382.4|14383.9|14381.9|14384.7|14382.7|14383.9|14381.9|3
1647951250000|2022-03-22 12:14:10|14384.1|14382.1|14383.8|14381.8|14384.2|14382.2|14383.4|14381.4|5
1647951260000|2022-03-22 12:14:20|14383.7|14381.7|14384.8|14382.8|14385.1|14383.1|14383.7|14381.7|10
1647951270000|2022-03-22 12:14:30|14384.7|14382.7|14383.4|14381.4|14384.9|14382.9|14383.2|14381.2|20
1647951280000|2022-03-22 12:14:40|14383.3|14381.3|14381.9|14379.9|14383.6|14381.6|14381.2|14379.2|64
1647951290000|2022-03-22 12:14:50|14381.7|14379.7|14380.6|14378.6|14382.6|14380.6|14380.6|14378.6|20
1647951300000|2022-03-22 12:15:00|14380.7|14378.7|14379.6|14377.6|14381.8|14379.8|14379.4|14377.4|82
1647951310000|2022-03-22 12:15:10|14379.7|14377.7|14379.2|14377.2|14380.7|14378.7|14379.1|14377.1|30
1647951320000|2022-03-22 12:15:20|14379.3|14377.3|14379.4|14377.4|14379.7|14377.7|14378.7|14376.7|25
1647951330000|2022-03-22 12:15:30|14379.6|14377.6|14378.9|14376.9|14380.2|14378.2|14378.8|14376.8|26
1647951340000|2022-03-22 12:15:40|14379.1|14377.1|14381.2|14379.2|14381.2|14379.2|14378.9|14376.9|17
1647951350000|2022-03-22 12:15:50|14381.3|14379.3|14381.4|14379.4|14382.7|14380.7|14381.2|14379.2|29
1647951360000|2022-03-22 12:16:00|14381.6|14379.6|14382.2|14380.2|14382.4|14380.4|14381.4|14379.4|11
1647951370000|2022-03-22 12:16:10|14381.4|14379.4|14381.7|14379.7|14382.2|14380.2|14381.4|14379.4|8
1647951380000|2022-03-22 12:16:20|14381.6|14379.6|14381.7|14379.7|14383.8|14381.8|14381.4|14379.4|42
1647951390000|2022-03-22 12:16:30|14381.6|14379.6|14378.6|14376.6|14381.6|14379.6|14377.3|14375.3|47
1647951400000|2022-03-22 12:16:40|14378.4|14376.4|14377.9|14375.9|14378.8|14376.8|14377.1|14375.1|15
1647951410000|2022-03-22 12:16:50|14377.8|14375.8|14376.9|14374.9|14378.4|14376.4|14376.7|14374.7|69
1647951420000|2022-03-22 12:17:00|14376.8|14374.8|14376.7|14374.7|14377.3|14375.3|14376.4|14374.4|18
1647951430000|2022-03-22 12:17:10|14376.6|14374.6|14376.2|14374.2|14376.9|14374.9|14376.2|14374.2|15
1647951440000|2022-03-22 12:17:20|14376.4|14374.4|14375.6|14373.6|14376.7|14374.7|14375.3|14373.3|65
1647951450000|2022-03-22 12:17:30|14375.7|14373.7|14375.3|14373.3|14375.9|14373.9|14375.2|14373.2|23
1647951460000|2022-03-22 12:17:40|14375.2|14373.2|14377.9|14375.9|14378.2|14376.2|14375.2|14373.2|39
1647951470000|2022-03-22 12:17:50|14378.1|14376.1|14379.2|14377.2|14380.2|14378.2|14377.1|14375.1|18
1647951480000|2022-03-22 12:18:00|14378.9|14376.9|14378.9|14376.9|14379.2|14377.2|14378.2|14376.2|14
1647951490000|2022-03-22 12:18:10|14378.7|14376.7|14377.6|14375.6|14378.9|14376.9|14377.6|14375.6|10
1647951500000|2022-03-22 12:18:20|14377.7|14375.7|14375.7|14373.7|14377.7|14375.7|14375.4|14373.4|15
1647951510000|2022-03-22 12:18:30|14375.6|14373.6|14372.1|14370.1|14375.9|14373.9|14372.1|14370.1|71
1647951520000|2022-03-22 12:18:40|14371.8|14369.8|14372.2|14370.2|14372.6|14370.6|14371.4|14369.4|47
1647951530000|2022-03-22 12:18:50|14372.3|14370.3|14374.2|14372.2|14374.2|14372.2|14372.2|14370.2|37
1647951540000|2022-03-22 12:19:00|14374.1|14372.1|14374.7|14372.7|14376.4|14374.4|14374.1|14372.1|19
1647951550000|2022-03-22 12:19:10|14374.6|14372.6|14371.9|14369.9|14374.7|14372.7|14371.3|14369.3|39
1647951560000|2022-03-22 12:19:20|14371.8|14369.8|14370.1|14368.1|14372.2|14370.2|14370.1|14368.1|34
1647951570000|2022-03-22 12:19:30|14370.2|14368.2|14372.1|14370.1|14372.2|14370.2|14369.9|14367.9|19
1647951580000|2022-03-22 12:19:40|14372.2|14370.2|14374.2|14372.2|14374.2|14372.2|14372.1|14370.1|17
1647951590000|2022-03-22 12:19:50|14374.3|14372.3|14374.1|14372.1|14374.4|14372.4|14373.6|14371.6|2
1647951600000|2022-03-22 12:20:00|14373.9|14371.9|14374.6|14372.6|14374.9|14372.9|14373.9|14371.9|44
1647951610000|2022-03-22 12:20:10|14374.4|14372.4|14376.1|14374.1|14376.3|14374.3|14374.4|14372.4|24
1647951620000|2022-03-22 12:20:20|14376.2|14374.2|14377.1|14375.1|14377.1|14375.1|14375.3|14373.3|30
1647951630000|2022-03-22 12:20:30|14376.9|14374.9|14377.4|14375.4|14378.4|14376.4|14376.9|14374.9|57
1647951640000|2022-03-22 12:20:40|14377.3|14375.3|14377.8|14375.8|14378.6|14376.6|14377.2|14375.2|15
1647951650000|2022-03-22 12:20:50|14377.9|14375.9|14377.8|14375.8|14378.1|14376.1|14377.6|14375.6|12
1647951660000|2022-03-22 12:21:00|14377.9|14375.9|14376.2|14374.2|14378.2|14376.2|14376.1|14374.1|26
1647951670000|2022-03-22 12:21:10|14376.3|14374.3|14376.9|14374.9|14377.1|14375.1|14376.3|14374.3|9
1647951680000|2022-03-22 12:21:20|14377.1|14375.1|14378.3|14376.3|14378.7|14376.7|14376.9|14374.9|7
1647951690000|2022-03-22 12:21:30|14378.4|14376.4|14378.4|14376.4|14378.6|14376.6|14378.2|14376.2|4
1647951700000|2022-03-22 12:21:40|14378.3|14376.3|14380.4|14378.4|14380.7|14378.7|14378.3|14376.3|30
1647951710000|2022-03-22 12:21:50|14380.7|14378.7|14384.2|14382.2|14384.2|14382.2|14380.7|14378.7|64
1647951720000|2022-03-22 12:22:00|14384.3|14382.3|14384.4|14382.4|14385.1|14383.1|14383.7|14381.7|29
1647951730000|2022-03-22 12:22:10|14384.6|14382.6|14384.2|14382.2|14385.3|14383.3|14384.1|14382.1|24
1647951740000|2022-03-22 12:22:20|14384.1|14382.1|14382.7|14380.7|14384.1|14382.1|14382.6|14380.6|24
1647951750000|2022-03-22 12:22:30|14382.9|14380.9|14384.3|14382.3|14384.3|14382.3|14382.7|14380.7|24
1647951760000|2022-03-22 12:22:40|14384.2|14382.2|14383.9|14381.9|14384.3|14382.3|14383.7|14381.7|5
1647951770000|2022-03-22 12:22:50|14384.1|14382.1|14383.3|14381.3|14384.4|14382.4|14383.2|14381.2|10
1647951780000|2022-03-22 12:23:00|14383.2|14381.2|14383.4|14381.4|14383.9|14381.9|14382.2|14380.2|11
1647951790000|2022-03-22 12:23:10|14383.2|14381.2|14383.4|14381.4|14383.4|14381.4|14382.7|14380.7|5
1647951800000|2022-03-22 12:23:20|14383.3|14381.3|14383.3|14381.3|14383.3|14381.3|14382.6|14380.6|8
1647951810000|2022-03-22 12:23:30|14383.4|14381.4|14380.4|14378.4|14383.4|14381.4|14380.4|14378.4|16
1647951820000|2022-03-22 12:23:40|14380.9|14378.9|14381.2|14379.2|14381.6|14379.6|14380.2|14378.2|37
1647951830000|2022-03-22 12:23:50|14381.3|14379.3|14381.9|14379.9|14381.9|14379.9|14379.6|14377.6|26
1647951840000|2022-03-22 12:24:00|14381.8|14379.8|14382.1|14380.1|14382.3|14380.3|14381.7|14379.7|2
1647951850000|2022-03-22 12:24:10|14382.2|14380.2|14381.8|14379.8|14382.6|14380.6|14381.7|14379.7|12
1647951860000|2022-03-22 12:24:20|14381.9|14379.9|14379.2|14377.2|14382.2|14380.2|14379.2|14377.2|36
1647951870000|2022-03-22 12:24:30|14379.3|14377.3|14379.6|14377.6|14380.1|14378.1|14378.4|14376.4|37
1647951880000|2022-03-22 12:24:40|14379.7|14377.7|14378.2|14376.2|14379.8|14377.8|14377.9|14375.9|25
1647951890000|2022-03-22 12:24:50|14378.1|14376.1|14378.7|14376.7|14378.7|14376.7|14377.9|14375.9|4
1647951900000|2022-03-22 12:25:00|14378.8|14376.8|14378.8|14376.8|14378.9|14376.9|14378.3|14376.3|11
1647951910000|2022-03-22 12:25:10|14378.9|14376.9|14379.1|14377.1|14380.4|14378.4|14377.3|14375.3|36
1647951920000|2022-03-22 12:25:20|14378.1|14376.1|14377.4|14375.4|14378.7|14376.7|14376.4|14374.4|21
1647951930000|2022-03-22 12:25:30|14377.3|14375.3|14376.4|14374.4|14377.9|14375.9|14376.3|14374.3|14
1647951940000|2022-03-22 12:25:40|14376.2|14374.2|14373.6|14371.6|14376.7|14374.7|14373.2|14371.2|89
1647951950000|2022-03-22 12:25:50|14373.4|14371.4|14374.4|14372.4|14374.6|14372.6|14372.8|14370.8|37
1647951960000|2022-03-22 12:26:00|14374.6|14372.6|14371.2|14369.2|14375.1|14373.1|14371.2|14369.2|22
1647951970000|2022-03-22 12:26:10|14370.7|14368.7|14370.6|14368.6|14371.8|14369.8|14367.9|14365.9|124
1647951980000|2022-03-22 12:26:20|14370.4|14368.4|14369.1|14367.1|14370.6|14368.6|14367.2|14365.2|44
1647951990000|2022-03-22 12:26:30|14369.2|14367.2|14371.6|14369.6|14371.6|14369.6|14368.7|14366.7|28
1647952000000|2022-03-22 12:26:40|14371.7|14369.7|14373.6|14371.6|14374.1|14372.1|14371.7|14369.7|65
1647952010000|2022-03-22 12:26:50|14373.7|14371.7|14372.8|14370.8|14373.7|14371.7|14372.4|14370.4|9
1647952020000|2022-03-22 12:27:00|14372.9|14370.9|14373.3|14371.3|14373.7|14371.7|14372.8|14370.8|8
1647952030000|2022-03-22 12:27:10|14373.4|14371.4|14374.9|14372.9|14374.9|14372.9|14373.3|14371.3|19
1647952040000|2022-03-22 12:27:20|14374.8|14372.8|14375.8|14373.8|14376.2|14374.2|14374.8|14372.8|35
1647952050000|2022-03-22 12:27:30|14375.7|14373.7|14376.8|14374.8|14376.8|14374.8|14375.7|14373.7|21
1647952060000|2022-03-22 12:27:40|14376.7|14374.7|14378.4|14376.4|14378.9|14376.9|14376.6|14374.6|25
1647952070000|2022-03-22 12:27:50|14378.2|14376.2|14380.3|14378.3|14380.3|14378.3|14377.9|14375.9|20
1647952080000|2022-03-22 12:28:00|14381.1|14379.1|14380.6|14378.6|14381.1|14379.1|14379.9|14377.9|25
1647952090000|2022-03-22 12:28:10|14380.7|14378.7|14380.3|14378.3|14381.7|14379.7|14379.6|14377.6|16
1647952100000|2022-03-22 12:28:20|14380.1|14378.1|14377.6|14375.6|14380.1|14378.1|14377.6|14375.6|11
1647952110000|2022-03-22 12:28:30|14377.7|14375.7|14377.4|14375.4|14377.9|14375.9|14377.3|14375.3|6
1647952120000|2022-03-22 12:28:40|14377.6|14375.6|14378.1|14376.1|14378.4|14376.4|14377.6|14375.6|8
1647952130000|2022-03-22 12:28:50|14378.2|14376.2|14378.2|14376.2|14378.4|14376.4|14377.8|14375.8|16
1647952140000|2022-03-22 12:29:00|14378.1|14376.1|14378.6|14376.6|14378.6|14376.6|14377.9|14375.9|5
1647952150000|2022-03-22 12:29:10|14378.7|14376.7|14378.6|14376.6|14379.1|14377.1|14378.4|14376.4|5
1647952160000|2022-03-22 12:29:20|14378.8|14376.8|14379.8|14377.8|14380.1|14378.1|14378.8|14376.8|15
1647952170000|2022-03-22 12:29:30|14379.9|14377.9|14382.6|14380.6|14382.7|14380.7|14379.9|14377.9|33
1647952180000|2022-03-22 12:29:40|14382.4|14380.4|14382.7|14380.7|14382.9|14380.9|14382.3|14380.3|14
1647952190000|2022-03-22 12:29:50|14382.8|14380.8|14382.8|14380.8|14383.1|14381.1|14381.2|14379.2|55
1647952200000|2022-03-22 12:30:00|14382.6|14380.6|14382.1|14380.1|14382.7|14380.7|14380.8|14378.8|32
1647952210000|2022-03-22 12:30:10|14382.2|14380.2|14380.9|14378.9|14382.2|14380.2|14380.4|14378.4|10
1647952220000|2022-03-22 12:30:20|14380.8|14378.8|14377.7|14375.7|14380.9|14378.9|14377.7|14375.7|27
1647952230000|2022-03-22 12:30:30|14377.8|14375.8|14375.9|14373.9|14379.1|14377.1|14375.9|14373.9|47
1647952240000|2022-03-22 12:30:40|14375.7|14373.7|14376.1|14374.1|14376.4|14374.4|14374.6|14372.6|32
1647952250000|2022-03-22 12:30:50|14375.9|14373.9|14377.8|14375.8|14377.8|14375.8|14375.9|14373.9|12
1647952260000|2022-03-22 12:31:00|14378.3|14376.3|14379.6|14377.6|14379.6|14377.6|14377.8|14375.8|13
1647952270000|2022-03-22 12:31:10|14379.7|14377.7|14379.7|14377.7|14380.9|14378.9|14379.3|14377.3|25
1647952280000|2022-03-22 12:31:20|14379.8|14377.8|14378.9|14376.9|14380.1|14378.1|14378.8|14376.8|36
1647952290000|2022-03-22 12:31:30|14378.8|14376.8|14376.9|14374.9|14379.3|14377.3|14376.8|14374.8|10
1647952300000|2022-03-22 12:31:40|14376.8|14374.8|14374.9|14372.9|14376.9|14374.9|14374.8|14372.8|21
1647952310000|2022-03-22 12:31:50|14375.2|14373.2|14374.9|14372.9|14375.2|14373.2|14373.2|14371.2|37
1647952320000|2022-03-22 12:32:00|14374.8|14372.8|14373.7|14371.7|14376.2|14374.2|14373.6|14371.6|23
1647952330000|2022-03-22 12:32:10|14373.6|14371.6|14370.9|14368.9|14373.7|14371.7|14370.9|14368.9|29
1647952340000|2022-03-22 12:32:20|14370.8|14368.8|14372.6|14370.6|14373.1|14371.1|14370.7|14368.7|47
1647952350000|2022-03-22 12:32:30|14372.4|14370.4|14376.8|14374.8|14377.1|14375.1|14372.4|14370.4|27
1647952360000|2022-03-22 12:32:40|14376.7|14374.7|14379.3|14377.3|14379.4|14377.4|14376.6|14374.6|21
1647952370000|2022-03-22 12:32:50|14379.2|14377.2|14378.8|14376.8|14379.2|14377.2|14378.1|14376.1|8
1647952380000|2022-03-22 12:33:00|14379.2|14377.2|14379.9|14377.9|14380.9|14378.9|14378.8|14376.8|28
1647952390000|2022-03-22 12:33:10|14380.1|14378.1|14380.1|14378.1|14380.8|14378.8|14379.4|14377.4|13
1647952400000|2022-03-22 12:33:20|14379.9|14377.9|14379.1|14377.1|14380.1|14378.1|14378.7|14376.7|26
1647952410000|2022-03-22 12:33:30|14379.2|14377.2|14380.1|14378.1|14380.4|14378.4|14378.8|14376.8|20
1647952420000|2022-03-22 12:33:40|14380.2|14378.2|14379.8|14377.8|14380.6|14378.6|14379.8|14377.8|17
1647952430000|2022-03-22 12:33:50|14379.9|14377.9|14380.3|14378.3|14380.9|14378.9|14379.9|14377.9|11
1647952440000|2022-03-22 12:34:00|14380.4|14378.4|14380.9|14378.9|14380.9|14378.9|14379.9|14377.9|10
1647952450000|2022-03-22 12:34:10|14381.1|14379.1|14380.7|14378.7|14381.4|14379.4|14380.7|14378.7|5
1647952460000|2022-03-22 12:34:20|14380.6|14378.6|14383.3|14381.3|14383.6|14381.6|14380.6|14378.6|36
1647952470000|2022-03-22 12:34:30|14383.4|14381.4|14383.7|14381.7|14384.3|14382.3|14383.3|14381.3|22
1647952480000|2022-03-22 12:34:40|14383.9|14381.9|14383.3|14381.3|14384.3|14382.3|14382.3|14380.3|15
1647952490000|2022-03-22 12:34:50|14383.1|14381.1|14384.1|14382.1|14384.4|14382.4|14383.1|14381.1|16
1647952500000|2022-03-22 12:35:00|14384.2|14382.2|14386.1|14384.1|14386.2|14384.2|14383.9|14381.9|66
1647952510000|2022-03-22 12:35:10|14386.2|14384.2|14385.7|14383.7|14386.2|14384.2|14385.3|14383.3|14
1647952520000|2022-03-22 12:35:20|14385.6|14383.6|14385.9|14383.9|14387.4|14385.4|14385.6|14383.6|58
1647952530000|2022-03-22 12:35:30|14385.4|14383.4|14385.6|14383.6|14386.3|14384.3|14384.9|14382.9|38
1647952540000|2022-03-22 12:35:40|14385.7|14383.7|14381.6|14379.6|14385.8|14383.8|14380.7|14378.7|74
1647952550000|2022-03-22 12:35:50|14381.7|14379.7|14382.2|14380.2|14382.6|14380.6|14381.6|14379.6|24
1647952560000|2022-03-22 12:36:00|14382.3|14380.3|14380.7|14378.7|14382.4|14380.4|14380.4|14378.4|21
1647952570000|2022-03-22 12:36:10|14380.4|14378.4|14376.4|14374.4|14380.6|14378.6|14375.6|14373.6|77
1647952580000|2022-03-22 12:36:20|14376.3|14374.3|14375.9|14373.9|14376.4|14374.4|14375.8|14373.8|18
1647952590000|2022-03-22 12:36:30|14375.8|14373.8|14372.8|14370.8|14376.1|14374.1|14372.1|14370.1|127
1647952600000|2022-03-22 12:36:40|14372.6|14370.6|14373.7|14371.7|14373.7|14371.7|14370.2|14368.2|74
1647952610000|2022-03-22 12:36:50|14373.8|14371.8|14375.8|14373.8|14376.4|14374.4|14373.1|14371.1|32
1647952620000|2022-03-22 12:37:00|14375.9|14373.9|14377.4|14375.4|14378.1|14376.1|14375.9|14373.9|23
1647952630000|2022-03-22 12:37:10|14377.6|14375.6|14379.1|14377.1|14379.1|14377.1|14377.4|14375.4|4
1647952640000|2022-03-22 12:37:20|14378.9|14376.9|14377.9|14375.9|14378.9|14376.9|14377.7|14375.7|48
1647952650000|2022-03-22 12:37:30|14377.8|14375.8|14376.3|14374.3|14378.3|14376.3|14376.3|14374.3|14
1647952660000|2022-03-22 12:37:40|14376.6|14374.6|14377.8|14375.8|14377.8|14375.8|14375.6|14373.6|33
1647952670000|2022-03-22 12:37:50|14377.7|14375.7|14377.6|14375.6|14378.4|14376.4|14377.2|14375.2|17
1647952680000|2022-03-22 12:38:00|14377.4|14375.4|14377.4|14375.4|14377.6|14375.6|14377.3|14375.3|6
1647952690000|2022-03-22 12:38:10|14377.3|14375.3|14379.6|14377.6|14379.6|14377.6|14377.3|14375.3|7
1647952700000|2022-03-22 12:38:20|14379.4|14377.4|14377.9|14375.9|14379.7|14377.7|14377.9|14375.9|4
1647952710000|2022-03-22 12:38:30|14377.8|14375.8|14378.8|14376.8|14378.8|14376.8|14377.6|14375.6|9
1647952720000|2022-03-22 12:38:40|14378.7|14376.7|14377.8|14375.8|14378.7|14376.7|14377.2|14375.2|8
1647952730000|2022-03-22 12:38:50|14378.1|14376.1|14377.6|14375.6|14378.8|14376.8|14376.6|14374.6|62
1647952740000|2022-03-22 12:39:00|14377.7|14375.7|14378.4|14376.4|14378.4|14376.4|14377.6|14375.6|3
1647952750000|2022-03-22 12:39:10|14378.3|14376.3|14378.3|14376.3|14378.4|14376.4|14377.1|14375.1|18
1647952760000|2022-03-22 12:39:20|14378.2|14376.2|14379.3|14377.3|14379.3|14377.3|14378.1|14376.1|6
1647952770000|2022-03-22 12:39:30|14379.4|14377.4|14381.8|14379.8|14382.1|14380.1|14379.4|14377.4|14
1647952780000|2022-03-22 12:39:40|14381.9|14379.9|14382.1|14380.1|14382.9|14380.9|14381.1|14379.1|27
1647952790000|2022-03-22 12:39:50|14381.9|14379.9|14382.3|14380.3|14382.9|14380.9|14381.7|14379.7|17
1647952800000|2022-03-22 12:40:00|14382.2|14380.2|14380.9|14378.9|14382.4|14380.4|14380.3|14378.3|56
1647952810000|2022-03-22 12:40:10|14380.7|14378.7|14380.9|14378.9|14381.7|14379.7|14380.3|14378.3|40
1647952820000|2022-03-22 12:40:20|14380.7|14378.7|14381.6|14379.6|14381.6|14379.6|14380.7|14378.7|6
1647952830000|2022-03-22 12:40:30|14381.4|14379.4|14382.2|14380.2|14382.4|14380.4|14381.4|14379.4|29
1647952840000|2022-03-22 12:40:40|14382.3|14380.3|14382.3|14380.3|14382.7|14380.7|14382.3|14380.3|2
1647952850000|2022-03-22 12:40:50|14382.2|14380.2|14383.2|14381.2|14383.6|14381.6|14382.2|14380.2|35
1647952860000|2022-03-22 12:41:00|14383.3|14381.3|14381.6|14379.6|14383.3|14381.3|14381.4|14379.4|15
1647952870000|2022-03-22 12:41:10|14381.7|14379.7|14380.4|14378.4|14381.8|14379.8|14380.3|14378.3|15
1647952880000|2022-03-22 12:41:20|14380.3|14378.3|14379.8|14377.8|14381.2|14379.2|14379.8|14377.8|23
1647952890000|2022-03-22 12:41:30|14379.9|14377.9|14379.4|14377.4|14380.7|14378.7|14379.3|14377.3|7
1647952900000|2022-03-22 12:41:40|14379.6|14377.6|14380.1|14378.1|14380.1|14378.1|14379.6|14377.6|7
1647952910000|2022-03-22 12:41:50|14380.3|14378.3|14382.1|14380.1|14382.2|14380.2|14380.2|14378.2|17
1647952920000|2022-03-22 12:42:00|14381.9|14379.9|14382.2|14380.2|14382.3|14380.3|14381.1|14379.1|13
1647952930000|2022-03-22 12:42:10|14382.3|14380.3|14379.8|14377.8|14382.3|14380.3|14379.1|14377.1|82
1647952940000|2022-03-22 12:42:20|14379.7|14377.7|14380.1|14378.1|14380.8|14378.8|14379.6|14377.6|12
1647952950000|2022-03-22 12:42:30|14379.9|14377.9|14380.2|14378.2|14380.6|14378.6|14379.9|14377.9|2
1647952960000|2022-03-22 12:42:40|14380.3|14378.3|14380.8|14378.8|14381.2|14379.2|14380.3|14378.3|7
1647952970000|2022-03-22 12:42:50|14380.9|14378.9|14382.3|14380.3|14382.4|14380.4|14380.8|14378.8|19
1647952980000|2022-03-22 12:43:00|14382.2|14380.2|14381.1|14379.1|14382.4|14380.4|14380.9|14378.9|4
1647952990000|2022-03-22 12:43:10|14381.2|14379.2|14381.3|14379.3|14381.3|14379.3|14380.8|14378.8|8
1647953000000|2022-03-22 12:43:20|14381.6|14379.6|14381.6|14379.6|14381.7|14379.7|14380.8|14378.8|9
1647953010000|2022-03-22 12:43:30|14381.7|14379.7|14383.2|14381.2|14383.7|14381.7|14381.7|14379.7|18
1647953020000|2022-03-22 12:43:40|14383.3|14381.3|14383.1|14381.1|14383.4|14381.4|14382.9|14380.9|11
1647953030000|2022-03-22 12:43:50|14382.8|14380.8|14382.1|14380.1|14382.8|14380.8|14382.1|14380.1|12
1647953040000|2022-03-22 12:44:00|14382.2|14380.2|14381.9|14379.9|14382.3|14380.3|14381.6|14379.6|16
1647953050000|2022-03-22 12:44:10|14381.8|14379.8|14381.3|14379.3|14381.8|14379.8|14381.2|14379.2|2
1647953060000|2022-03-22 12:44:20|14381.2|14379.2|14383.3|14381.3|14383.3|14381.3|14381.2|14379.2|37
1647953070000|2022-03-22 12:44:30|14383.2|14381.2|14384.9|14382.9|14385.4|14383.4|14383.2|14381.2|59
1647953080000|2022-03-22 12:44:40|14384.8|14382.8|14386.1|14384.1|14386.4|14384.4|14384.8|14382.8|44
1647953090000|2022-03-22 12:44:50|14386.2|14384.2|14386.8|14384.8|14387.1|14385.1|14386.1|14384.1|38
1647953100000|2022-03-22 12:45:00|14386.7|14384.7|14385.9|14383.9|14388.1|14386.1|14385.2|14383.2|54
1647953110000|2022-03-22 12:45:10|14386.2|14384.2|14384.7|14382.7|14386.3|14384.3|14384.4|14382.4|43
1647953120000|2022-03-22 12:45:20|14384.6|14382.6|14384.7|14382.7|14385.2|14383.2|14384.1|14382.1|3
1647953130000|2022-03-22 12:45:30|14384.8|14382.8|14386.9|14384.9|14387.7|14385.7|14384.8|14382.8|22
1647953140000|2022-03-22 12:45:40|14386.8|14384.8|14387.9|14385.9|14387.9|14385.9|14386.7|14384.7|26
1647953150000|2022-03-22 12:45:50|14388.4|14386.4|14388.1|14386.1|14388.4|14386.4|14387.6|14385.6|17
1647953160000|2022-03-22 12:46:00|14388.4|14386.4|14387.2|14385.2|14388.4|14386.4|14386.7|14384.7|28
1647953170000|2022-03-22 12:46:10|14387.1|14385.1|14388.6|14386.6|14388.7|14386.7|14386.2|14384.2|41
1647953180000|2022-03-22 12:46:20|14388.7|14386.7|14389.2|14387.2|14389.4|14387.4|14388.1|14386.1|60
1647953190000|2022-03-22 12:46:30|14389.1|14387.1|14389.2|14387.2|14389.7|14387.7|14388.9|14386.9|13
1647953200000|2022-03-22 12:46:40|14389.3|14387.3|14390.4|14388.4|14390.4|14388.4|14388.3|14386.3|46
1647953210000|2022-03-22 12:46:50|14390.3|14388.3|14391.9|14389.9|14392.1|14390.1|14390.3|14388.3|54
1647953220000|2022-03-22 12:47:00|14392.1|14390.1|14390.8|14388.8|14392.1|14390.1|14390.1|14388.1|31
1647953230000|2022-03-22 12:47:10|14391.4|14389.4|14391.8|14389.8|14392.3|14390.3|14390.7|14388.7|52
1647953240000|2022-03-22 12:47:20|14391.9|14389.9|14391.9|14389.9|14392.2|14390.2|14391.6|14389.6|31
1647953250000|2022-03-22 12:47:30|14392.2|14390.2|14392.1|14390.1|14392.4|14390.4|14391.9|14389.9|30
1647953260000|2022-03-22 12:47:40|14391.9|14389.9|14391.7|14389.7|14392.1|14390.1|14391.7|14389.7|19
1647953270000|2022-03-22 12:47:50|14391.8|14389.8|14391.4|14389.4|14391.9|14389.9|14390.9|14388.9|49
1647953280000|2022-03-22 12:48:00|14391.3|14389.3|14392.2|14390.2|14392.4|14390.4|14390.8|14388.8|25
1647953290000|2022-03-22 12:48:10|14392.3|14390.3|14393.8|14391.8|14394.1|14392.1|14392.3|14390.3|35
1647953300000|2022-03-22 12:48:20|14393.9|14391.9|14393.7|14391.7|14394.6|14392.6|14393.6|14391.6|32
1647953310000|2022-03-22 12:48:30|14393.6|14391.6|14394.7|14392.7|14394.8|14392.8|14393.6|14391.6|56
1647953320000|2022-03-22 12:48:40|14394.8|14392.8|14393.4|14391.4|14394.9|14392.9|14393.3|14391.3|39
1647953330000|2022-03-22 12:48:50|14393.6|14391.6|14394.2|14392.2|14394.4|14392.4|14393.4|14391.4|29
1647953340000|2022-03-22 12:49:00|14394.3|14392.3|14394.4|14392.4|14394.7|14392.7|14393.4|14391.4|45
1647953350000|2022-03-22 12:49:10|14394.3|14392.3|14394.9|14392.9|14395.1|14393.1|14394.1|14392.1|24
1647953360000|2022-03-22 12:49:20|14395.1|14393.1|14400.3|14398.3|14400.4|14398.4|14394.9|14392.9|116
1647953370000|2022-03-22 12:49:30|14400.1|14398.1|14400.2|14398.2|14402.1|14400.1|14399.8|14397.8|96
1647953380000|2022-03-22 12:49:40|14400.1|14398.1|14400.2|14398.2|14400.7|14398.7|14399.4|14397.4|22
1647953390000|2022-03-22 12:49:50|14400.1|14398.1|14399.7|14397.7|14400.9|14398.9|14399.7|14397.7|32
1647953400000|2022-03-22 12:50:00|14399.6|14397.6|14400.2|14398.2|14400.4|14398.4|14399.1|14397.1|37
1647953410000|2022-03-22 12:50:10|14400.1|14398.1|14398.7|14396.7|14400.2|14398.2|14398.7|14396.7|26
1647953420000|2022-03-22 12:50:20|14398.8|14396.8|14396.7|14394.7|14398.8|14396.8|14396.7|14394.7|44
1647953430000|2022-03-22 12:50:30|14396.6|14394.6|14397.9|14395.9|14398.4|14396.4|14395.2|14393.2|50
1647953440000|2022-03-22 12:50:40|14398.1|14396.1|14398.9|14396.9|14398.9|14396.9|14397.1|14395.1|24
1647953450000|2022-03-22 12:50:50|14398.7|14396.7|14396.9|14394.9|14398.7|14396.7|14396.8|14394.8|28
1647953460000|2022-03-22 12:51:00|14396.7|14394.7|14395.2|14393.2|14396.7|14394.7|14394.6|14392.6|40
1647953470000|2022-03-22 12:51:10|14395.4|14393.4|14396.1|14394.1|14397.1|14395.1|14394.6|14392.6|43
1647953480000|2022-03-22 12:51:20|14396.2|14394.2|14395.4|14393.4|14396.2|14394.2|14395.4|14393.4|6
1647953490000|2022-03-22 12:51:30|14395.8|14393.8|14393.8|14391.8|14395.8|14393.8|14393.8|14391.8|44
1647953500000|2022-03-22 12:51:40|14393.9|14391.9|14394.7|14392.7|14394.7|14392.7|14392.4|14390.4|42
1647953510000|2022-03-22 12:51:50|14394.8|14392.8|14394.6|14392.6|14395.2|14393.2|14394.4|14392.4|7
1647953520000|2022-03-22 12:52:00|14394.7|14392.7|14393.7|14391.7|14394.9|14392.9|14393.4|14391.4|6
1647953530000|2022-03-22 12:52:10|14393.6|14391.6|14392.2|14390.2|14393.7|14391.7|14391.6|14389.6|39
1647953540000|2022-03-22 12:52:20|14392.3|14390.3|14393.3|14391.3|14393.4|14391.4|14392.2|14390.2|17
1647953550000|2022-03-22 12:52:30|14393.2|14391.2|14394.2|14392.2|14394.4|14392.4|14393.2|14391.2|35
1647953560000|2022-03-22 12:52:40|14394.1|14392.1|14394.2|14392.2|14394.7|14392.7|14394.1|14392.1|3
1647953570000|2022-03-22 12:52:50|14394.1|14392.1|14393.6|14391.6|14394.1|14392.1|14393.4|14391.4|12
1647953580000|2022-03-22 12:53:00|14393.7|14391.7|14393.4|14391.4|14393.7|14391.7|14393.3|14391.3|4
1647953590000|2022-03-22 12:53:10|14393.3|14391.3|14393.9|14391.9|14393.9|14391.9|14392.8|14390.8|36
1647953600000|2022-03-22 12:53:20|14393.8|14391.8|14393.3|14391.3|14393.9|14391.9|14393.1|14391.1|5
1647953610000|2022-03-22 12:53:30|14393.4|14391.4|14393.2|14391.2|14393.6|14391.6|14392.9|14390.9|10
1647953620000|2022-03-22 12:53:40|14393.1|14391.1|14393.2|14391.2|14393.9|14391.9|14392.8|14390.8|14
1647953630000|2022-03-22 12:53:50|14393.3|14391.3|14394.2|14392.2|14394.2|14392.2|14392.9|14390.9|8
1647953640000|2022-03-22 12:54:00|14394.1|14392.1|14394.2|14392.2|14394.2|14392.2|14393.3|14391.3|20
1647953650000|2022-03-22 12:54:10|14393.9|14391.9|14395.3|14393.3|14395.8|14393.8|14393.7|14391.7|24
1647953660000|2022-03-22 12:54:20|14395.4|14393.4|14395.4|14393.4|14395.8|14393.8|14395.1|14393.1|9
1647953670000|2022-03-22 12:54:30|14395.3|14393.3|14395.1|14393.1|14395.4|14393.4|14394.9|14392.9|7
1647953680000|2022-03-22 12:54:40|14394.9|14392.9|14394.4|14392.4|14394.9|14392.9|14394.1|14392.1|20
1647953690000|2022-03-22 12:54:50|14394.3|14392.3|14396.3|14394.3|14396.6|14394.6|14394.2|14392.2|32
1647953700000|2022-03-22 12:55:00|14396.4|14394.4|14395.3|14393.3|14397.4|14395.4|14395.2|14393.2|31
1647953710000|2022-03-22 12:55:10|14395.2|14393.2|14396.8|14394.8|14396.8|14394.8|14395.2|14393.2|9
1647953720000|2022-03-22 12:55:20|14396.9|14394.9|14395.9|14393.9|14397.2|14395.2|14395.9|14393.9|17
1647953730000|2022-03-22 12:55:30|14396.1|14394.1|14399.4|14397.4|14399.4|14397.4|14395.9|14393.9|31
1647953740000|2022-03-22 12:55:40|14399.3|14397.3|14399.7|14397.7|14400.7|14398.7|14398.9|14396.9|91
1647953750000|2022-03-22 12:55:50|14399.8|14397.8|14399.8|14397.8|14400.3|14398.3|14399.2|14397.2|32
1647953760000|2022-03-22 12:56:00|14399.7|14397.7|14400.1|14398.1|14400.2|14398.2|14399.1|14397.1|28
1647953770000|2022-03-22 12:56:10|14400.4|14398.4|14401.4|14399.4|14402.7|14400.7|14400.4|14398.4|81
1647953780000|2022-03-22 12:56:20|14401.2|14399.2|14402.9|14400.9|14402.9|14400.9|14401.2|14399.2|57
1647953790000|2022-03-22 12:56:30|14402.8|14400.8|14401.9|14399.9|14403.2|14401.2|14401.7|14399.7|39
1647953800000|2022-03-22 12:56:40|14401.8|14399.8|14400.9|14398.9|14401.8|14399.8|14400.9|14398.9|36
1647953810000|2022-03-22 12:56:50|14400.8|14398.8|14401.6|14399.6|14402.1|14400.1|14400.8|14398.8|28
1647953820000|2022-03-22 12:57:00|14401.4|14399.4|14403.1|14401.1|14403.2|14401.2|14401.4|14399.4|16
1647953830000|2022-03-22 12:57:10|14402.9|14400.9|14403.3|14401.3|14403.3|14401.3|14402.2|14400.2|28
1647953840000|2022-03-22 12:57:20|14403.7|14401.7|14402.9|14400.9|14403.7|14401.7|14402.4|14400.4|23
1647953850000|2022-03-22 12:57:30|14402.8|14400.8|14403.3|14401.3|14403.4|14401.4|14402.1|14400.1|23
1647953860000|2022-03-22 12:57:40|14403.4|14401.4|14403.2|14401.2|14403.4|14401.4|14402.4|14400.4|21
1647953870000|2022-03-22 12:57:50|14403.4|14401.4|14403.6|14401.6|14404.1|14402.1|14403.4|14401.4|21
1647953880000|2022-03-22 12:58:00|14403.7|14401.7|14402.6|14400.6|14404.1|14402.1|14402.4|14400.4|30
1647953890000|2022-03-22 12:58:10|14402.4|14400.4|14401.7|14399.7|14402.6|14400.6|14401.6|14399.6|34
1647953900000|2022-03-22 12:58:20|14401.8|14399.8|14400.7|14398.7|14402.2|14400.2|14400.4|14398.4|53
1647953910000|2022-03-22 12:58:30|14400.6|14398.6|14401.7|14399.7|14401.8|14399.8|14400.6|14398.6|19
1647953920000|2022-03-22 12:58:40|14401.8|14399.8|14402.8|14400.8|14403.2|14401.2|14401.7|14399.7|14
1647953930000|2022-03-22 12:58:50|14402.9|14400.9|14402.7|14400.7|14403.7|14401.7|14402.7|14400.7|20
1647953940000|2022-03-22 12:59:00|14402.8|14400.8|14402.3|14400.3|14402.8|14400.8|14401.9|14399.9|18
1647953950000|2022-03-22 12:59:10|14402.2|14400.2|14402.2|14400.2|14402.4|14400.4|14401.9|14399.9|23
1647953960000|2022-03-22 12:59:20|14402.3|14400.3|14401.6|14399.6|14402.4|14400.4|14401.6|14399.6|23
1647953970000|2022-03-22 12:59:30|14401.7|14399.7|14401.4|14399.4|14401.7|14399.7|14401.3|14399.3|5
1647953980000|2022-03-22 12:59:40|14401.3|14399.3|14401.4|14399.4|14401.6|14399.6|14400.8|14398.8|13
1647953990000|2022-03-22 12:59:50|14401.6|14399.6|14400.8|14398.8|14401.6|14399.6|14400.7|14398.7|15
1647954000000|2022-03-22 13:00:00|14400.9|14398.9|14402.6|14400.6|14402.7|14400.7|14400.7|14398.7|25
1647954010000|2022-03-22 13:00:10|14402.7|14400.7|14404.2|14402.2|14404.3|14402.3|14402.7|14400.7|40
1647954020000|2022-03-22 13:00:20|14404.3|14402.3|14403.7|14401.7|14404.3|14402.3|14403.4|14401.4|14
1647954030000|2022-03-22 13:00:30|14403.8|14401.8|14403.2|14401.2|14403.8|14401.8|14403.2|14401.2|21
1647954040000|2022-03-22 13:00:40|14403.8|14401.8|14404.9|14402.9|14405.2|14403.2|14403.8|14401.8|96
1647954050000|2022-03-22 13:00:50|14405.1|14403.1|14405.2|14403.2|14405.6|14403.6|14404.6|14402.6|37
1647954060000|2022-03-22 13:01:00|14404.9|14402.9|14405.2|14403.2|14405.3|14403.3|14404.7|14402.7|12
1647954070000|2022-03-22 13:01:10|14405.1|14403.1|14404.6|14402.6|14405.2|14403.2|14404.4|14402.4|10
1647954080000|2022-03-22 13:01:20|14404.7|14402.7|14403.6|14401.6|14404.7|14402.7|14403.4|14401.4|20
1647954090000|2022-03-22 13:01:30|14403.7|14401.7|14404.2|14402.2|14404.3|14402.3|14403.4|14401.4|5
1647954100000|2022-03-22 13:01:40|14404.1|14402.1|14404.3|14402.3|14405.1|14403.1|14403.9|14401.9|13
1647954110000|2022-03-22 13:01:50|14404.4|14402.4|14403.7|14401.7|14404.4|14402.4|14403.7|14401.7|5
1647954120000|2022-03-22 13:02:00|14403.6|14401.6|14403.4|14401.4|14403.6|14401.6|14402.7|14400.7|33
1647954130000|2022-03-22 13:02:10|14403.9|14401.9|14404.7|14402.7|14404.8|14402.8|14403.2|14401.2|30
1647954140000|2022-03-22 13:02:20|14404.6|14402.6|14406.7|14404.7|14406.9|14404.9|14404.6|14402.6|47
1647954150000|2022-03-22 13:02:30|14406.6|14404.6|14406.8|14404.8|14407.4|14405.4|14406.6|14404.6|27
1647954160000|2022-03-22 13:02:40|14406.7|14404.7|14406.6|14404.6|14406.8|14404.8|14406.1|14404.1|23
1647954170000|2022-03-22 13:02:50|14406.4|14404.4|14405.7|14403.7|14406.7|14404.7|14405.6|14403.6|47
1647954180000|2022-03-22 13:03:00|14405.8|14403.8|14405.4|14403.4|14405.9|14403.9|14405.3|14403.3|13
1647954190000|2022-03-22 13:03:10|14406.2|14404.2|14407.7|14405.7|14408.1|14406.1|14406.2|14404.2|48
1647954200000|2022-03-22 13:03:20|14407.8|14405.8|14407.8|14405.8|14408.2|14406.2|14407.7|14405.7|41
1647954210000|2022-03-22 13:03:30|14408.1|14406.1|14408.7|14406.7|14408.9|14406.9|14407.7|14405.7|74
1647954220000|2022-03-22 13:03:40|14408.6|14406.6|14409.6|14407.6|14409.6|14407.6|14408.4|14406.4|12
1647954230000|2022-03-22 13:03:50|14409.4|14407.4|14409.6|14407.6|14409.9|14407.9|14408.8|14406.8|35
1647954240000|2022-03-22 13:04:00|14409.7|14407.7|14407.3|14405.3|14409.8|14407.8|14407.2|14405.2|52
1647954250000|2022-03-22 13:04:10|14407.4|14405.4|14408.3|14406.3|14408.6|14406.6|14407.4|14405.4|21
1647954260000|2022-03-22 13:04:20|14408.4|14406.4|14406.4|14404.4|14409.1|14407.1|14406.2|14404.2|57
1647954270000|2022-03-22 13:04:30|14406.3|14404.3|14407.7|14405.7|14408.2|14406.2|14406.2|14404.2|30
1647954280000|2022-03-22 13:04:40|14407.8|14405.8|14408.9|14406.9|14409.2|14407.2|14406.4|14404.4|55
1647954290000|2022-03-22 13:04:50|14408.8|14406.8|14408.4|14406.4|14408.9|14406.9|14408.4|14406.4|15
1647954300000|2022-03-22 13:05:00|14408.6|14406.6|14405.1|14403.1|14408.7|14406.7|14405.1|14403.1|72
1647954310000|2022-03-22 13:05:10|14405.2|14403.2|14406.4|14404.4|14406.7|14404.7|14404.6|14402.6|33
1647954320000|2022-03-22 13:05:20|14406.3|14404.3|14403.8|14401.8|14406.4|14404.4|14403.7|14401.7|55
1647954330000|2022-03-22 13:05:30|14403.9|14401.9|14403.7|14401.7|14404.7|14402.7|14403.7|14401.7|30
1647954340000|2022-03-22 13:05:40|14403.8|14401.8|14402.2|14400.2|14404.1|14402.1|14401.6|14399.6|71
1647954350000|2022-03-22 13:05:50|14402.4|14400.4|14404.1|14402.1|14404.2|14402.2|14401.1|14399.1|78
1647954360000|2022-03-22 13:06:00|14404.6|14402.6|14398.8|14396.8|14404.6|14402.6|14398.7|14396.7|60
1647954370000|2022-03-22 13:06:10|14398.9|14396.9|14395.9|14393.9|14399.3|14397.3|14395.8|14393.8|85
1647954380000|2022-03-22 13:06:20|14396.1|14394.1|14396.8|14394.8|14398.3|14396.3|14396.1|14394.1|59
1647954390000|2022-03-22 13:06:30|14396.7|14394.7|14401.2|14399.2|14401.6|14399.6|14396.3|14394.3|130
1647954400000|2022-03-22 13:06:40|14401.1|14399.1|14401.7|14399.7|14401.8|14399.8|14400.2|14398.2|20
1647954410000|2022-03-22 13:06:50|14401.9|14399.9|14400.2|14398.2|14402.3|14400.3|14399.7|14397.7|24
1647954420000|2022-03-22 13:07:00|14400.1|14398.1|14399.2|14397.2|14400.2|14398.2|14399.2|14397.2|4
1647954430000|2022-03-22 13:07:10|14399.3|14397.3|14399.1|14397.1|14399.6|14397.6|14398.9|14396.9|55
1647954440000|2022-03-22 13:07:20|14398.9|14396.9|14399.1|14397.1|14400.1|14398.1|14398.9|14396.9|42
1647954450000|2022-03-22 13:07:30|14398.9|14396.9|14397.9|14395.9|14399.1|14397.1|14397.7|14395.7|52
1647954460000|2022-03-22 13:07:40|14398.1|14396.1|14400.1|14398.1|14400.1|14398.1|14397.7|14395.7|62
1647954470000|2022-03-22 13:07:50|14400.3|14398.3|14400.7|14398.7|14400.9|14398.9|14400.1|14398.1|33
1647954480000|2022-03-22 13:08:00|14400.8|14398.8|14402.3|14400.3|14402.3|14400.3|14400.7|14398.7|30
1647954490000|2022-03-22 13:08:10|14402.4|14400.4|14400.6|14398.6|14402.6|14400.6|14400.2|14398.2|41
1647954500000|2022-03-22 13:08:20|14400.8|14398.8|14399.1|14397.1|14400.8|14398.8|14398.9|14396.9|49
1647954510000|2022-03-22 13:08:30|14399.2|14397.2|14400.3|14398.3|14400.4|14398.4|14399.1|14397.1|18
1647954520000|2022-03-22 13:08:40|14400.4|14398.4|14399.8|14397.8|14400.4|14398.4|14399.8|14397.8|7
1647954530000|2022-03-22 13:08:50|14399.9|14397.9|14399.8|14397.8|14400.3|14398.3|14399.1|14397.1|40
1647954540000|2022-03-22 13:09:00|14399.7|14397.7|14399.4|14397.4|14400.7|14398.7|14399.4|14397.4|38
1647954550000|2022-03-22 13:09:10|14399.6|14397.6|14399.4|14397.4|14399.9|14397.9|14399.3|14397.3|21
1647954560000|2022-03-22 13:09:20|14399.3|14397.3|14398.9|14396.9|14399.6|14397.6|14398.9|14396.9|26
1647954570000|2022-03-22 13:09:30|14399.1|14397.1|14395.6|14393.6|14400.4|14398.4|14393.1|14391.1|343
1647954580000|2022-03-22 13:09:40|14395.7|14393.7|14394.6|14392.6|14395.7|14393.7|14394.3|14392.3|25
1647954590000|2022-03-22 13:09:50|14394.4|14392.4|14394.9|14392.9|14395.4|14393.4|14393.6|14391.6|71
1647954600000|2022-03-22 13:10:00|14394.8|14392.8|14392.2|14390.2|14394.8|14392.8|14392.1|14390.1|57
1647954610000|2022-03-22 13:10:10|14392.3|14390.3|14388.1|14386.1|14392.4|14390.4|14387.9|14385.9|118
1647954620000|2022-03-22 13:10:20|14387.9|14385.9|14389.1|14387.1|14389.1|14387.1|14387.9|14385.9|54
1647954630000|2022-03-22 13:10:30|14388.9|14386.9|14390.9|14388.9|14391.3|14389.3|14388.9|14386.9|37
1647954640000|2022-03-22 13:10:40|14391.1|14389.1|14390.3|14388.3|14391.1|14389.1|14389.7|14387.7|44
1647954650000|2022-03-22 13:10:50|14390.4|14388.4|14394.1|14392.1|14394.1|14392.1|14390.3|14388.3|38
1647954660000|2022-03-22 13:11:00|14393.8|14391.8|14393.6|14391.6|14395.8|14393.8|14392.9|14390.9|82
1647954670000|2022-03-22 13:11:10|14393.7|14391.7|14393.1|14391.1|14394.9|14392.9|14392.8|14390.8|41
1647954680000|2022-03-22 13:11:20|14393.2|14391.2|14394.2|14392.2|14394.4|14392.4|14393.1|14391.1|17
1647954690000|2022-03-22 13:11:30|14394.3|14392.3|14393.7|14391.7|14394.6|14392.6|14393.6|14391.6|13
1647954700000|2022-03-22 13:11:40|14393.6|14391.6|14392.7|14390.7|14393.8|14391.8|14392.2|14390.2|27
1647954710000|2022-03-22 13:11:50|14392.8|14390.8|14392.7|14390.7|14394.1|14392.1|14392.7|14390.7|16
1647954720000|2022-03-22 13:12:00|14392.6|14390.6|14389.2|14387.2|14392.6|14390.6|14389.1|14387.1|61
1647954730000|2022-03-22 13:12:10|14389.3|14387.3|14388.3|14386.3|14389.4|14387.4|14388.1|14386.1|33
1647954740000|2022-03-22 13:12:20|14388.2|14386.2|14387.7|14385.7|14389.4|14387.4|14387.7|14385.7|40
1647954750000|2022-03-22 13:12:30|14387.6|14385.6|14388.9|14386.9|14389.2|14387.2|14387.2|14385.2|20
1647954760000|2022-03-22 13:12:40|14389.1|14387.1|14388.7|14386.7|14389.2|14387.2|14388.4|14386.4|22
1647954770000|2022-03-22 13:12:50|14388.8|14386.8|14388.1|14386.1|14388.9|14386.9|14388.1|14386.1|17
1647954780000|2022-03-22 13:13:00|14387.9|14385.9|14387.9|14385.9|14388.2|14386.2|14387.3|14385.3|37
1647954790000|2022-03-22 13:13:10|14387.8|14385.8|14387.9|14385.9|14388.3|14386.3|14387.3|14385.3|57
1647954800000|2022-03-22 13:13:20|14387.8|14385.8|14388.4|14386.4|14389.3|14387.3|14387.2|14385.2|27
1647954810000|2022-03-22 13:13:30|14388.7|14386.7|14387.9|14385.9|14388.8|14386.8|14387.3|14385.3|24
1647954820000|2022-03-22 13:13:40|14387.8|14385.8|14386.3|14384.3|14387.8|14385.8|14386.3|14384.3|36
1647954830000|2022-03-22 13:13:50|14386.2|14384.2|14385.7|14383.7|14386.2|14384.2|14385.3|14383.3|45
1647954840000|2022-03-22 13:14:00|14385.6|14383.6|14387.4|14385.4|14387.6|14385.6|14385.6|14383.6|68
1647954850000|2022-03-22 13:14:10|14387.6|14385.6|14390.2|14388.2|14390.4|14388.4|14387.2|14385.2|38
1647954860000|2022-03-22 13:14:20|14390.1|14388.1|14390.6|14388.6|14390.7|14388.7|14389.8|14387.8|14
1647954870000|2022-03-22 13:14:30|14390.4|14388.4|14388.8|14386.8|14390.4|14388.4|14388.4|14386.4|25
1647954880000|2022-03-22 13:14:40|14388.7|14386.7|14389.1|14387.1|14389.1|14387.1|14388.2|14386.2|11
1647954890000|2022-03-22 13:14:50|14389.8|14387.8|14390.7|14388.7|14390.9|14388.9|14389.7|14387.7|16
1647954900000|2022-03-22 13:15:00|14390.6|14388.6|14389.3|14387.3|14391.6|14389.6|14389.3|14387.3|25
1647954910000|2022-03-22 13:15:10|14389.1|14387.1|14386.6|14384.6|14389.1|14387.1|14386.6|14384.6|69
1647954920000|2022-03-22 13:15:20|14386.7|14384.7|14387.7|14385.7|14388.6|14386.6|14386.1|14384.1|60
1647954930000|2022-03-22 13:15:30|14387.8|14385.8|14388.2|14386.2|14388.7|14386.7|14386.9|14384.9|25
1647954940000|2022-03-22 13:15:40|14387.9|14385.9|14387.8|14385.8|14388.9|14386.9|14387.8|14385.8|12
1647954950000|2022-03-22 13:15:50|14387.6|14385.6|14387.6|14385.6|14387.9|14385.9|14387.3|14385.3|6
1647954960000|2022-03-22 13:16:00|14387.4|14385.4|14385.9|14383.9|14387.7|14385.7|14385.9|14383.9|36
1647954970000|2022-03-22 13:16:10|14386.1|14384.1|14384.3|14382.3|14386.1|14384.1|14384.3|14382.3|48
1647954980000|2022-03-22 13:16:20|14384.4|14382.4|14385.3|14383.3|14385.7|14383.7|14384.3|14382.3|60
1647954990000|2022-03-22 13:16:30|14385.4|14383.4|14384.7|14382.7|14385.4|14383.4|14384.2|14382.2|28
1647955000000|2022-03-22 13:16:40|14384.6|14382.6|14385.1|14383.1|14386.2|14384.2|14384.6|14382.6|52
1647955010000|2022-03-22 13:16:50|14384.9|14382.9|14385.1|14383.1|14385.1|14383.1|14384.1|14382.1|22
1647955020000|2022-03-22 13:17:00|14384.9|14382.9|14385.7|14383.7|14385.8|14383.8|14384.4|14382.4|20
1647955030000|2022-03-22 13:17:10|14385.6|14383.6|14386.1|14384.1|14386.2|14384.2|14385.6|14383.6|17
1647955040000|2022-03-22 13:17:20|14385.9|14383.9|14384.7|14382.7|14385.9|14383.9|14384.6|14382.6|13
1647955050000|2022-03-22 13:17:30|14384.6|14382.6|14383.3|14381.3|14384.7|14382.7|14383.1|14381.1|76
1647955060000|2022-03-22 13:17:40|14383.6|14381.6|14383.6|14381.6|14383.9|14381.9|14383.1|14381.1|65
1647955070000|2022-03-22 13:17:50|14383.7|14381.7|14384.4|14382.4|14385.7|14383.7|14383.7|14381.7|38
1647955080000|2022-03-22 13:18:00|14384.6|14382.6|14385.9|14383.9|14386.1|14384.1|14384.6|14382.6|21
1647955090000|2022-03-22 13:18:10|14386.1|14384.1|14385.4|14383.4|14386.1|14384.1|14385.1|14383.1|15
1647955100000|2022-03-22 13:18:20|14385.3|14383.3|14386.4|14384.4|14386.9|14384.9|14385.3|14383.3|54
1647955110000|2022-03-22 13:18:30|14386.6|14384.6|14388.4|14386.4|14388.6|14386.6|14386.6|14384.6|28
1647955120000|2022-03-22 13:18:40|14388.6|14386.6|14388.6|14386.6|14388.7|14386.7|14387.6|14385.6|27
1647955130000|2022-03-22 13:18:50|14388.7|14386.7|14389.3|14387.3|14390.1|14388.1|14387.4|14385.4|57
1647955140000|2022-03-22 13:19:00|14389.4|14387.4|14389.8|14387.8|14390.8|14388.8|14388.7|14386.7|68
1647955150000|2022-03-22 13:19:10|14389.9|14387.9|14389.8|14387.8|14390.4|14388.4|14389.6|14387.6|34
1647955160000|2022-03-22 13:19:20|14389.9|14387.9|14390.9|14388.9|14392.2|14390.2|14389.9|14387.9|60
1647955170000|2022-03-22 13:19:30|14391.1|14389.1|14390.9|14388.9|14391.1|14389.1|14390.1|14388.1|35
1647955180000|2022-03-22 13:19:40|14391.1|14389.1|14391.1|14389.1|14391.2|14389.2|14390.4|14388.4|18
1647955190000|2022-03-22 13:19:50|14391.8|14389.8|14392.9|14390.9|14393.1|14391.1|14391.8|14389.8|58
1647955200000|2022-03-22 13:20:00|14393.1|14391.1|14392.8|14390.8|14393.1|14391.1|14392.6|14390.6|20
1647955210000|2022-03-22 13:20:10|14392.7|14390.7|14392.2|14390.2|14392.7|14390.7|14392.1|14390.1|15
1647955220000|2022-03-22 13:20:20|14392.1|14390.1|14392.8|14390.8|14392.8|14390.8|14392.1|14390.1|9
1647955230000|2022-03-22 13:20:30|14392.7|14390.7|14392.9|14390.9|14393.1|14391.1|14392.4|14390.4|20
1647955240000|2022-03-22 13:20:40|14392.8|14390.8|14390.6|14388.6|14392.8|14390.8|14390.3|14388.3|26
1647955250000|2022-03-22 13:20:50|14390.4|14388.4|14390.9|14388.9|14391.7|14389.7|14390.2|14388.2|27
1647955260000|2022-03-22 13:21:00|14390.8|14388.8|14391.4|14389.4|14391.4|14389.4|14390.6|14388.6|20
1647955270000|2022-03-22 13:21:10|14391.2|14389.2|14390.6|14388.6|14391.6|14389.6|14390.4|14388.4|28
1647955280000|2022-03-22 13:21:20|14390.4|14388.4|14391.6|14389.6|14391.7|14389.7|14390.2|14388.2|18
1647955290000|2022-03-22 13:21:30|14391.4|14389.4|14390.8|14388.8|14391.6|14389.6|14390.6|14388.6|17
1647955300000|2022-03-22 13:21:40|14390.9|14388.9|14391.2|14389.2|14391.2|14389.2|14390.7|14388.7|17
1647955310000|2022-03-22 13:21:50|14391.3|14389.3|14391.2|14389.2|14392.1|14390.1|14390.8|14388.8|59
1647955320000|2022-03-22 13:22:00|14391.1|14389.1|14391.8|14389.8|14391.8|14389.8|14391.1|14389.1|14
1647955330000|2022-03-22 13:22:10|14391.9|14389.9|14391.9|14389.9|14392.2|14390.2|14391.8|14389.8|13
1647955340000|2022-03-22 13:22:20|14391.8|14389.8|14391.4|14389.4|14392.1|14390.1|14391.4|14389.4|12
1647955350000|2022-03-22 13:22:30|14391.6|14389.6|14394.2|14392.2|14394.3|14392.3|14391.4|14389.4|58
1647955360000|2022-03-22 13:22:40|14394.3|14392.3|14392.2|14390.2|14394.3|14392.3|14391.8|14389.8|46
1647955370000|2022-03-22 13:22:50|14392.1|14390.1|14392.7|14390.7|14392.7|14390.7|14391.8|14389.8|11
1647955380000|2022-03-22 13:23:00|14392.6|14390.6|14393.4|14391.4|14393.4|14391.4|14392.4|14390.4|13
1647955390000|2022-03-22 13:23:10|14393.3|14391.3|14395.3|14393.3|14395.4|14393.4|14393.2|14391.2|45
1647955400000|2022-03-22 13:23:20|14395.2|14393.2|14395.4|14393.4|14395.8|14393.8|14393.7|14391.7|49
1647955410000|2022-03-22 13:23:30|14395.3|14393.3|14394.9|14392.9|14395.3|14393.3|14394.4|14392.4|24
1647955420000|2022-03-22 13:23:40|14394.8|14392.8|14394.6|14392.6|14395.6|14393.6|14394.4|14392.4|11
1647955430000|2022-03-22 13:23:50|14394.4|14392.4|14395.6|14393.6|14395.6|14393.6|14394.4|14392.4|13
1647955440000|2022-03-22 13:24:00|14395.7|14393.7|14399.9|14397.9|14400.4|14398.4|14395.6|14393.6|101
1647955450000|2022-03-22 13:24:10|14399.7|14397.7|14399.1|14397.1|14400.3|14398.3|14398.4|14396.4|55
1647955460000|2022-03-22 13:24:20|14399.3|14397.3|14399.7|14397.7|14400.7|14398.7|14399.2|14397.2|66
1647955470000|2022-03-22 13:24:30|14399.2|14397.2|14399.9|14397.9|14400.4|14398.4|14399.2|14397.2|35
1647955480000|2022-03-22 13:24:40|14399.8|14397.8|14398.7|14396.7|14400.7|14398.7|14398.2|14396.2|62
1647955490000|2022-03-22 13:24:50|14398.6|14396.6|14399.9|14397.9|14400.1|14398.1|14398.2|14396.2|25
1647955500000|2022-03-22 13:25:00|14400.3|14398.3|14404.2|14402.2|14404.2|14402.2|14400.3|14398.3|93
1647955510000|2022-03-22 13:25:10|14404.3|14402.3|14405.7|14403.7|14405.9|14403.9|14403.1|14401.1|112
1647955520000|2022-03-22 13:25:20|14405.6|14403.6|14404.1|14402.1|14406.4|14404.4|14403.9|14401.9|48
1647955530000|2022-03-22 13:25:30|14404.2|14402.2|14405.4|14403.4|14406.1|14404.1|14404.2|14402.2|41
1647955540000|2022-03-22 13:25:40|14405.6|14403.6|14406.2|14404.2|14406.3|14404.3|14404.9|14402.9|26
1647955550000|2022-03-22 13:25:50|14405.9|14403.9|14408.1|14406.1|14408.4|14406.4|14405.6|14403.6|77
1647955560000|2022-03-22 13:26:00|14407.9|14405.9|14406.4|14404.4|14407.9|14405.9|14405.9|14403.9|44
1647955570000|2022-03-22 13:26:10|14406.6|14404.6|14403.7|14401.7|14406.6|14404.6|14403.4|14401.4|51
1647955580000|2022-03-22 13:26:20|14403.9|14401.9|14402.3|14400.3|14404.1|14402.1|14401.1|14399.1|63
1647955590000|2022-03-22 13:26:30|14402.2|14400.2|14401.4|14399.4|14402.7|14400.7|14401.4|14399.4|79
1647955600000|2022-03-22 13:26:40|14400.7|14398.7|14400.2|14398.2|14401.6|14399.6|14399.9|14397.9|111
1647955610000|2022-03-22 13:26:50|14400.1|14398.1|14401.3|14399.3|14401.3|14399.3|14399.9|14397.9|40
1647955620000|2022-03-22 13:27:00|14401.6|14399.6|14400.9|14398.9|14403.6|14401.6|14399.8|14397.8|66
1647955630000|2022-03-22 13:27:10|14401.1|14399.1|14399.4|14397.4|14401.2|14399.2|14399.4|14397.4|40
1647955640000|2022-03-22 13:27:20|14399.6|14397.6|14400.7|14398.7|14400.7|14398.7|14399.1|14397.1|47
1647955650000|2022-03-22 13:27:30|14400.6|14398.6|14400.7|14398.7|14401.6|14399.6|14400.6|14398.6|29
1647955660000|2022-03-22 13:27:40|14400.6|14398.6|14398.2|14396.2|14400.6|14398.6|14397.6|14395.6|119
1647955670000|2022-03-22 13:27:50|14398.1|14396.1|14392.6|14390.6|14398.1|14396.1|14392.6|14390.6|186
1647955680000|2022-03-22 13:28:00|14392.4|14390.4|14392.8|14390.8|14392.8|14390.8|14389.6|14387.6|154
1647955690000|2022-03-22 13:28:10|14392.9|14390.9|14394.3|14392.3|14394.8|14392.8|14391.7|14389.7|77
1647955700000|2022-03-22 13:28:20|14394.4|14392.4|14394.1|14392.1|14394.7|14392.7|14392.6|14390.6|75
1647955710000|2022-03-22 13:28:30|14394.2|14392.2|14393.8|14391.8|14394.9|14392.9|14393.6|14391.6|33
1647955720000|2022-03-22 13:28:40|14393.9|14391.9|14396.8|14394.8|14396.8|14394.8|14393.8|14391.8|62
1647955730000|2022-03-22 13:28:50|14396.7|14394.7|14395.6|14393.6|14396.7|14394.7|14395.4|14393.4|21
1647955740000|2022-03-22 13:29:00|14395.4|14393.4|14395.4|14393.4|14397.2|14395.2|14395.4|14393.4|108
1647955750000|2022-03-22 13:29:10|14395.3|14393.3|14394.4|14392.4|14395.8|14393.8|14393.7|14391.7|85
1647955760000|2022-03-22 13:29:20|14394.7|14392.7|14395.9|14393.9|14395.9|14393.9|14394.4|14392.4|62
1647955770000|2022-03-22 13:29:30|14396.1|14394.1|14395.4|14393.4|14397.3|14395.3|14395.1|14393.1|100
1647955780000|2022-03-22 13:29:40|14395.2|14393.2|14394.4|14392.4|14395.8|14393.8|14394.3|14392.3|102
1647955790000|2022-03-22 13:29:50|14394.3|14392.3|14394.6|14392.6|14395.2|14393.2|14393.1|14391.1|193
1647955800000|2022-03-22 13:30:00|14394.1|14393.1|14403.4|14402.4|14405.1|14404.1|14394.1|14393.1|929
1647955810000|2022-03-22 13:30:10|14403.8|14402.8|14392.4|14391.4|14404.8|14403.8|14388.2|14387.2|654
1647955820000|2022-03-22 13:30:20|14392.7|14391.7|14380.2|14379.2|14393.2|14392.2|14379.3|14378.3|657
1647955830000|2022-03-22 13:30:30|14380.3|14379.3|14382.1|14381.1|14385.6|14384.6|14379.4|14378.4|412
1647955840000|2022-03-22 13:30:40|14382.2|14381.2|14398.2|14397.2|14399.1|14398.1|14381.1|14380.1|467
1647955850000|2022-03-22 13:30:50|14398.7|14397.7|14404.8|14403.8|14404.8|14403.8|14396.4|14395.4|435
1647955860000|2022-03-22 13:31:00|14404.9|14403.9|14419.1|14418.1|14419.1|14418.1|14404.6|14403.6|1121
1647955870000|2022-03-22 13:31:10|14419.3|14418.3|14427.8|14426.8|14427.9|14426.9|14417.4|14416.4|860
1647955880000|2022-03-22 13:31:20|14428.1|14427.1|14436.6|14435.6|14436.9|14435.9|14426.6|14425.6|797
1647955890000|2022-03-22 13:31:30|14437.2|14436.2|14430.9|14429.9|14437.6|14436.6|14428.9|14427.9|497
1647955900000|2022-03-22 13:31:40|14430.6|14429.6|14429.8|14428.8|14430.9|14429.9|14419.1|14418.1|1056
1647955910000|2022-03-22 13:31:50|14429.7|14428.7|14422.6|14421.6|14430.1|14429.1|14418.8|14417.8|446
1647955920000|2022-03-22 13:32:00|14422.7|14421.7|14426.2|14425.2|14428.4|14427.4|14421.9|14420.9|381
1647955930000|2022-03-22 13:32:10|14426.7|14425.7|14428.7|14427.7|14430.7|14429.7|14421.9|14420.9|515
1647955940000|2022-03-22 13:32:20|14428.6|14427.6|14424.2|14423.2|14428.9|14427.9|14422.3|14421.3|317
1647955950000|2022-03-22 13:32:30|14424.3|14423.3|14423.2|14422.2|14428.6|14427.6|14420.8|14419.8|291
1647955960000|2022-03-22 13:32:40|14423.1|14422.1|14414.6|14413.6|14423.1|14422.1|14411.9|14410.9|428
1647955970000|2022-03-22 13:32:50|14414.7|14413.7|14416.9|14415.9|14418.8|14417.8|14413.9|14412.9|323
1647955980000|2022-03-22 13:33:00|14417.1|14416.1|14426.8|14425.8|14432.1|14431.1|14417.1|14416.1|529
1647955990000|2022-03-22 13:33:10|14427.8|14426.8|14426.9|14425.9|14433.6|14432.6|14425.8|14424.8|302
1647956000000|2022-03-22 13:33:20|14427.6|14426.6|14428.4|14427.4|14430.2|14429.2|14423.3|14422.3|202
1647956010000|2022-03-22 13:33:30|14428.7|14427.7|14426.7|14425.7|14431.4|14430.4|14424.6|14423.6|221
1647956020000|2022-03-22 13:33:40|14426.8|14425.8|14424.1|14423.1|14427.7|14426.7|14422.4|14421.4|179
1647956030000|2022-03-22 13:33:50|14423.4|14422.4|14425.4|14424.4|14428.8|14427.8|14423.4|14422.4|185
1647956040000|2022-03-22 13:34:00|14425.9|14424.9|14420.6|14419.6|14427.3|14426.3|14420.6|14419.6|211
1647956050000|2022-03-22 13:34:10|14421.4|14420.4|14422.8|14421.8|14423.8|14422.8|14419.3|14418.3|288
1647956060000|2022-03-22 13:34:20|14422.9|14421.9|14421.1|14420.1|14426.1|14425.1|14420.2|14419.2|208
1647956070000|2022-03-22 13:34:30|14420.7|14419.7|14421.4|14420.4|14424.2|14423.2|14415.2|14414.2|301
1647956080000|2022-03-22 13:34:40|14422.4|14421.4|14422.3|14421.3|14426.2|14425.2|14421.9|14420.9|298
1647956090000|2022-03-22 13:34:50|14422.6|14421.6|14423.4|14422.4|14427.2|14426.2|14420.7|14419.7|224
1647956100000|2022-03-22 13:35:00|14423.3|14422.3|14411.6|14410.6|14424.9|14423.9|14411.6|14410.6|475
1647956110000|2022-03-22 13:35:10|14411.1|14410.1|14414.7|14413.7|14414.8|14413.8|14409.2|14408.2|491
1647956120000|2022-03-22 13:35:20|14414.3|14413.3|14421.3|14420.3|14422.1|14421.1|14414.3|14413.3|321
1647956130000|2022-03-22 13:35:30|14420.9|14419.9|14427.9|14426.9|14428.7|14427.7|14420.2|14419.2|363
1647956140000|2022-03-22 13:35:40|14427.8|14426.8|14438.3|14437.3|14439.9|14438.9|14426.8|14425.8|1118
1647956150000|2022-03-22 13:35:50|14438.9|14437.9|14445.7|14444.7|14447.8|14446.8|14438.2|14437.2|734
1647956160000|2022-03-22 13:36:00|14444.7|14443.7|14439.7|14438.7|14446.4|14445.4|14438.2|14437.2|429
1647956170000|2022-03-22 13:36:10|14440.1|14439.1|14448.9|14447.9|14449.7|14448.7|14439.2|14438.2|431
1647956180000|2022-03-22 13:36:20|14448.7|14447.7|14453.8|14452.8|14454.2|14453.2|14447.7|14446.7|622
1647956190000|2022-03-22 13:36:30|14453.9|14452.9|14455.9|14454.9|14456.9|14455.9|14450.1|14449.1|664
1647956200000|2022-03-22 13:36:40|14456.4|14455.4|14459.1|14458.1|14464.2|14463.2|14455.4|14454.4|513
1647956210000|2022-03-22 13:36:50|14458.9|14457.9|14458.2|14457.2|14466.2|14465.2|14458.2|14457.2|499
1647956220000|2022-03-22 13:37:00|14457.7|14456.7|14456.3|14455.3|14460.4|14459.4|14455.2|14454.2|487
1647956230000|2022-03-22 13:37:10|14455.8|14454.8|14456.1|14455.1|14459.9|14458.9|14450.2|14449.2|636
1647956240000|2022-03-22 13:37:20|14455.9|14454.9|14457.9|14456.9|14462.2|14461.2|14454.6|14453.6|390
1647956250000|2022-03-22 13:37:30|14457.7|14456.7|14463.1|14462.1|14464.1|14463.1|14457.4|14456.4|198
1647956260000|2022-03-22 13:37:40|14463.7|14462.7|14467.7|14466.7|14468.9|14467.9|14462.9|14461.9|407
1647956270000|2022-03-22 13:37:50|14467.9|14466.9|14472.2|14471.2|14476.1|14475.1|14466.9|14465.9|884
1647956280000|2022-03-22 13:38:00|14472.1|14471.1|14471.8|14470.8|14473.9|14472.9|14467.4|14466.4|402
1647956290000|2022-03-22 13:38:10|14471.6|14470.6|14478.3|14477.3|14483.3|14482.3|14471.6|14470.6|671
1647956300000|2022-03-22 13:38:20|14478.1|14477.1|14481.9|14480.9|14484.3|14483.3|14477.4|14476.4|457
1647956310000|2022-03-22 13:38:30|14482.1|14481.1|14482.6|14481.6|14483.4|14482.4|14480.8|14479.8|184
1647956320000|2022-03-22 13:38:40|14482.7|14481.7|14485.3|14484.3|14488.1|14487.1|14482.2|14481.2|336
1647956330000|2022-03-22 13:38:50|14485.1|14484.1|14480.6|14479.6|14487.2|14486.2|14478.9|14477.9|485
1647956340000|2022-03-22 13:39:00|14480.1|14479.1|14478.9|14477.9|14483.8|14482.8|14476.4|14475.4|819
1647956350000|2022-03-22 13:39:10|14478.8|14477.8|14490.1|14489.1|14491.2|14490.2|14478.8|14477.8|468
1647956360000|2022-03-22 13:39:20|14490.4|14489.4|14489.7|14488.7|14491.2|14490.2|14485.6|14484.6|278
1647956370000|2022-03-22 13:39:30|14489.6|14488.6|14489.8|14488.8|14493.1|14492.1|14487.7|14486.7|389
1647956380000|2022-03-22 13:39:40|14489.9|14488.9|14488.4|14487.4|14492.4|14491.4|14487.4|14486.4|403
1647956390000|2022-03-22 13:39:50|14488.9|14487.9|14490.3|14489.3|14491.8|14490.8|14487.2|14486.2|307
1647956400000|2022-03-22 13:40:00|14490.2|14489.2|14479.1|14478.1|14491.6|14490.6|14477.7|14476.7|959
1647956410000|2022-03-22 13:40:10|14478.9|14477.9|14476.1|14475.1|14482.3|14481.3|14474.2|14473.2|434
1647956420000|2022-03-22 13:40:20|14475.8|14474.8|14471.2|14470.2|14477.3|14476.3|14469.3|14468.3|530
1647956430000|2022-03-22 13:40:30|14471.1|14470.1|14466.6|14465.6|14473.6|14472.6|14466.6|14465.6|281
1647956440000|2022-03-22 13:40:40|14466.4|14465.4|14466.4|14465.4|14469.3|14468.3|14464.8|14463.8|307
1647956450000|2022-03-22 13:40:50|14467.7|14466.7|14462.7|14461.7|14468.8|14467.8|14462.4|14461.4|427
1647956460000|2022-03-22 13:41:00|14463.2|14462.2|14458.8|14457.8|14465.3|14464.3|14457.9|14456.9|521
1647956470000|2022-03-22 13:41:10|14459.1|14458.1|14460.3|14459.3|14462.4|14461.4|14455.6|14454.6|487
1647956480000|2022-03-22 13:41:20|14460.1|14459.1|14466.7|14465.7|14468.2|14467.2|14459.3|14458.3|402
1647956490000|2022-03-22 13:41:30|14466.8|14465.8|14463.8|14462.8|14468.9|14467.9|14460.1|14459.1|372
1647956500000|2022-03-22 13:41:40|14463.9|14462.9|14463.4|14462.4|14465.8|14464.8|14462.7|14461.7|237
1647956510000|2022-03-22 13:41:50|14463.1|14462.1|14468.1|14467.1|14471.9|14470.9|14462.1|14461.1|404
1647956520000|2022-03-22 13:42:00|14467.9|14466.9|14476.7|14475.7|14480.4|14479.4|14465.1|14464.1|577
1647956530000|2022-03-22 13:42:10|14476.8|14475.8|14480.3|14479.3|14484.1|14483.1|14476.8|14475.8|617
1647956540000|2022-03-22 13:42:20|14480.2|14479.2|14480.1|14479.1|14483.4|14482.4|14476.1|14475.1|277
1647956550000|2022-03-22 13:42:30|14479.8|14478.8|14477.6|14476.6|14480.8|14479.8|14475.7|14474.7|233
1647956560000|2022-03-22 13:42:40|14477.4|14476.4|14483.3|14482.3|14484.6|14483.6|14477.3|14476.3|294
1647956570000|2022-03-22 13:42:50|14483.4|14482.4|14479.8|14478.8|14485.7|14484.7|14478.6|14477.6|204
1647956580000|2022-03-22 13:43:00|14479.7|14478.7|14474.2|14473.2|14483.1|14482.1|14474.2|14473.2|297
1647956590000|2022-03-22 13:43:10|14475.4|14474.4|14471.1|14470.1|14478.3|14477.3|14469.9|14468.9|270
1647956600000|2022-03-22 13:43:20|14472.3|14471.3|14470.4|14469.4|14475.7|14474.7|14470.2|14469.2|295
1647956610000|2022-03-22 13:43:30|14470.6|14469.6|14469.3|14468.3|14471.7|14470.7|14466.4|14465.4|257
1647956620000|2022-03-22 13:43:40|14469.4|14468.4|14478.7|14477.7|14481.3|14480.3|14469.4|14468.4|230
1647956630000|2022-03-22 13:43:50|14478.4|14477.4|14480.2|14479.2|14482.1|14481.1|14477.8|14476.8|219
1647956640000|2022-03-22 13:44:00|14479.9|14478.9|14481.6|14480.6|14482.6|14481.6|14477.3|14476.3|208
1647956650000|2022-03-22 13:44:10|14481.9|14480.9|14481.3|14480.3|14483.1|14482.1|14475.9|14474.9|535
1647956660000|2022-03-22 13:44:20|14481.2|14480.2|14483.8|14482.8|14486.2|14485.2|14479.8|14478.8|313
1647956670000|2022-03-22 13:44:30|14483.4|14482.4|14485.1|14484.1|14486.9|14485.9|14481.8|14480.8|284
1647956680000|2022-03-22 13:44:40|14484.9|14483.9|14478.7|14477.7|14486.4|14485.4|14478.2|14477.2|325
1647956690000|2022-03-22 13:44:50|14478.9|14477.9|14475.2|14474.2|14480.9|14479.9|14473.7|14472.7|314
1647956700000|2022-03-22 13:45:00|14475.7|14474.7|14479.3|14478.3|14483.3|14482.3|14475.7|14474.7|437
1647956710000|2022-03-22 13:45:10|14479.2|14478.2|14470.3|14469.3|14479.2|14478.2|14468.3|14467.3|442
1647956720000|2022-03-22 13:45:20|14470.7|14469.7|14462.1|14461.1|14473.1|14472.1|14461.8|14460.8|451
1647956730000|2022-03-22 13:45:30|14461.9|14460.9|14457.6|14456.6|14462.2|14461.2|14454.9|14453.9|415
1647956740000|2022-03-22 13:45:40|14457.7|14456.7|14448.9|14447.9|14463.3|14462.3|14448.4|14447.4|649
1647956750000|2022-03-22 13:45:50|14449.1|14448.1|14445.2|14444.2|14452.8|14451.8|14444.9|14443.9|699
1647956760000|2022-03-22 13:46:00|14445.1|14444.1|14427.8|14426.8|14447.4|14446.4|14427.4|14426.4|1054
1647956770000|2022-03-22 13:46:10|14426.9|14425.9|14418.3|14417.3|14429.6|14428.6|14417.8|14416.8|935
1647956780000|2022-03-22 13:46:20|14418.4|14417.4|14421.2|14420.2|14423.6|14422.6|14416.9|14415.9|742
1647956790000|2022-03-22 13:46:30|14420.6|14419.6|14423.3|14422.3|14423.3|14422.3|14416.9|14415.9|364
1647956800000|2022-03-22 13:46:40|14423.2|14422.2|14427.1|14426.1|14431.4|14430.4|14422.2|14421.2|498
1647956810000|2022-03-22 13:46:50|14427.2|14426.2|14427.3|14426.3|14429.6|14428.6|14424.4|14423.4|344
1647956820000|2022-03-22 13:47:00|14427.6|14426.6|14425.3|14424.3|14429.8|14428.8|14421.8|14420.8|453
1647956830000|2022-03-22 13:47:10|14425.4|14424.4|14423.3|14422.3|14429.8|14428.8|14422.8|14421.8|246
1647956840000|2022-03-22 13:47:20|14423.2|14422.2|14422.2|14421.2|14427.2|14426.2|14420.2|14419.2|221
1647956850000|2022-03-22 13:47:30|14422.1|14421.1|14424.7|14423.7|14426.7|14425.7|14420.8|14419.8|168
1647956860000|2022-03-22 13:47:40|14424.6|14423.6|14432.1|14431.1|14433.4|14432.4|14423.3|14422.3|344
1647956870000|2022-03-22 13:47:50|14431.6|14430.6|14432.2|14431.2|14432.6|14431.6|14424.6|14423.6|302
1647956880000|2022-03-22 13:48:00|14432.4|14431.4|14432.3|14431.3|14437.3|14436.3|14431.9|14430.9|487
1647956890000|2022-03-22 13:48:10|14431.4|14430.4|14425.1|14424.1|14431.4|14430.4|14423.8|14422.8|287
1647956900000|2022-03-22 13:48:20|14424.9|14423.9|14430.9|14429.9|14431.6|14430.6|14423.6|14422.6|178
1647956910000|2022-03-22 13:48:30|14430.7|14429.7|14441.2|14440.2|14441.2|14440.2|14430.6|14429.6|517
1647956920000|2022-03-22 13:48:40|14440.9|14439.9|14444.1|14443.1|14444.3|14443.3|14439.1|14438.1|258
1647956930000|2022-03-22 13:48:50|14444.3|14443.3|14437.4|14436.4|14444.8|14443.8|14437.4|14436.4|230
1647956940000|2022-03-22 13:49:00|14437.3|14436.3|14437.7|14436.7|14444.8|14443.8|14434.1|14433.1|331
1647956950000|2022-03-22 13:49:10|14437.8|14436.8|14434.2|14433.2|14439.3|14438.3|14432.6|14431.6|273
1647956960000|2022-03-22 13:49:20|14434.6|14433.6|14431.1|14430.1|14435.8|14434.8|14430.4|14429.4|198
1647956970000|2022-03-22 13:49:30|14430.9|14429.9|14438.6|14437.6|14438.8|14437.8|14430.2|14429.2|130
1647956980000|2022-03-22 13:49:40|14438.4|14437.4|14439.9|14438.9|14442.4|14441.4|14436.8|14435.8|196
1647956990000|2022-03-22 13:49:50|14440.1|14439.1|14444.6|14443.6|14446.3|14445.3|14439.3|14438.3|219
1647957000000|2022-03-22 13:50:00|14444.7|14443.7|14439.2|14438.2|14448.6|14447.6|14439.2|14438.2|407
1647957010000|2022-03-22 13:50:10|14438.8|14437.8|14441.2|14440.2|14444.4|14443.4|14436.4|14435.4|238
1647957020000|2022-03-22 13:50:20|14441.4|14440.4|14434.4|14433.4|14442.6|14441.6|14434.4|14433.4|270
1647957030000|2022-03-22 13:50:30|14434.2|14433.2|14439.6|14438.6|14439.7|14438.7|14432.4|14431.4|171
1647957040000|2022-03-22 13:50:40|14439.4|14438.4|14435.2|14434.2|14441.3|14440.3|14434.7|14433.7|305
1647957050000|2022-03-22 13:50:50|14435.1|14434.1|14425.2|14424.2|14435.9|14434.9|14423.2|14422.2|512
1647957060000|2022-03-22 13:51:00|14425.1|14424.1|14414.4|14413.4|14426.2|14425.2|14413.2|14412.2|502
1647957070000|2022-03-22 13:51:10|14413.7|14412.7|14409.4|14408.4|14414.7|14413.7|14407.1|14406.1|537
1647957080000|2022-03-22 13:51:20|14410.1|14409.1|14410.4|14409.4|14410.9|14409.9|14406.6|14405.6|272
1647957090000|2022-03-22 13:51:30|14410.3|14409.3|14417.7|14416.7|14419.8|14418.8|14409.4|14408.4|347
1647957100000|2022-03-22 13:51:40|14417.9|14416.9|14421.8|14420.8|14424.7|14423.7|14415.7|14414.7|323
1647957110000|2022-03-22 13:51:50|14421.7|14420.7|14427.8|14426.8|14427.9|14426.9|14418.6|14417.6|338
1647957120000|2022-03-22 13:52:00|14427.4|14426.4|14433.2|14432.2|14437.7|14436.7|14427.4|14426.4|569
1647957130000|2022-03-22 13:52:10|14433.4|14432.4|14432.7|14431.7|14435.9|14434.9|14430.1|14429.1|199
1647957140000|2022-03-22 13:52:20|14430.9|14429.9|14428.7|14427.7|14431.7|14430.7|14427.7|14426.7|175
1647957150000|2022-03-22 13:52:30|14428.4|14427.4|14430.4|14429.4|14432.9|14431.9|14427.8|14426.8|155
1647957160000|2022-03-22 13:52:40|14430.6|14429.6|14434.4|14433.4|14434.9|14433.9|14429.8|14428.8|252
1647957170000|2022-03-22 13:52:50|14433.9|14432.9|14438.2|14437.2|14438.9|14437.9|14432.6|14431.6|359
1647957180000|2022-03-22 13:53:00|14438.4|14437.4|14436.4|14435.4|14440.4|14439.4|14432.4|14431.4|268
1647957190000|2022-03-22 13:53:10|14436.3|14435.3|14432.6|14431.6|14440.1|14439.1|14432.1|14431.1|211
1647957200000|2022-03-22 13:53:20|14432.7|14431.7|14432.7|14431.7|14432.9|14431.9|14427.2|14426.2|271
1647957210000|2022-03-22 13:53:30|14432.9|14431.9|14426.1|14425.1|14434.8|14433.8|14426.1|14425.1|184
1647957220000|2022-03-22 13:53:40|14425.7|14424.7|14430.7|14429.7|14432.3|14431.3|14425.1|14424.1|257
1647957230000|2022-03-22 13:53:50|14430.4|14429.4|14429.8|14428.8|14433.1|14432.1|14427.3|14426.3|159
1647957240000|2022-03-22 13:54:00|14429.9|14428.9|14438.2|14437.2|14439.7|14438.7|14429.6|14428.6|289
1647957250000|2022-03-22 13:54:10|14438.4|14437.4|14440.8|14439.8|14443.1|14442.1|14436.6|14435.6|297
1647957260000|2022-03-22 13:54:20|14440.7|14439.7|14445.8|14444.8|14446.3|14445.3|14439.7|14438.7|193
1647957270000|2022-03-22 13:54:30|14445.7|14444.7|14449.3|14448.3|14450.7|14449.7|14445.7|14444.7|433
1647957280000|2022-03-22 13:54:40|14449.2|14448.2|14454.9|14453.9|14455.2|14454.2|14447.1|14446.1|374
1647957290000|2022-03-22 13:54:50|14455.2|14454.2|14459.1|14458.1|14459.6|14458.6|14454.9|14453.9|393
1647957300000|2022-03-22 13:55:00|14459.2|14458.2|14457.9|14456.9|14463.6|14462.6|14457.2|14456.2|387
1647957310000|2022-03-22 13:55:10|14458.1|14457.1|14456.4|14455.4|14458.3|14457.3|14449.7|14448.7|390
1647957320000|2022-03-22 13:55:20|14456.3|14455.3|14456.8|14455.8|14457.8|14456.8|14453.8|14452.8|164
1647957330000|2022-03-22 13:55:30|14456.9|14455.9|14454.2|14453.2|14458.6|14457.6|14452.2|14451.2|248
1647957340000|2022-03-22 13:55:40|14454.3|14453.3|14451.8|14450.8|14454.4|14453.4|14449.4|14448.4|166
1647957350000|2022-03-22 13:55:50|14451.9|14450.9|14451.7|14450.7|14454.8|14453.8|14448.2|14447.2|229
1647957360000|2022-03-22 13:56:00|14451.8|14450.8|14459.3|14458.3|14460.1|14459.1|14451.1|14450.1|312
1647957370000|2022-03-22 13:56:10|14459.2|14458.2|14464.1|14463.1|14465.6|14464.6|14457.3|14456.3|441
1647957380000|2022-03-22 13:56:20|14463.8|14462.8|14463.1|14462.1|14466.7|14465.7|14461.8|14460.8|259
1647957390000|2022-03-22 13:56:30|14462.4|14461.4|14466.3|14465.3|14468.6|14467.6|14462.4|14461.4|386
1647957400000|2022-03-22 13:56:40|14466.2|14465.2|14454.1|14453.1|14466.4|14465.4|14451.4|14450.4|839
1647957410000|2022-03-22 13:56:50|14453.8|14452.8|14457.6|14456.6|14458.7|14457.7|14449.9|14448.9|288
1647957420000|2022-03-22 13:57:00|14457.8|14456.8|14461.1|14460.1|14464.7|14463.7|14457.1|14456.1|286
1647957430000|2022-03-22 13:57:10|14461.2|14460.2|14461.3|14460.3|14465.1|14464.1|14460.4|14459.4|165
1647957440000|2022-03-22 13:57:20|14461.4|14460.4|14464.7|14463.7|14465.7|14464.7|14461.2|14460.2|128
1647957450000|2022-03-22 13:57:30|14465.1|14464.1|14465.1|14464.1|14466.4|14465.4|14464.1|14463.1|118
1647957460000|2022-03-22 13:57:40|14465.2|14464.2|14461.3|14460.3|14465.2|14464.2|14460.4|14459.4|191
1647957470000|2022-03-22 13:57:50|14461.9|14460.9|14466.6|14465.6|14468.8|14467.8|14460.9|14459.9|234
1647957480000|2022-03-22 13:58:00|14466.3|14465.3|14470.4|14469.4|14471.3|14470.3|14466.3|14465.3|246
1647957490000|2022-03-22 13:58:10|14470.3|14469.3|14469.3|14468.3|14472.4|14471.4|14468.6|14467.6|188
1647957500000|2022-03-22 13:58:20|14469.2|14468.2|14473.6|14472.6|14474.8|14473.8|14469.2|14468.2|259
1647957510000|2022-03-22 13:58:30|14472.4|14471.4|14469.8|14468.8|14474.4|14473.4|14469.8|14468.8|185
1647957520000|2022-03-22 13:58:40|14469.9|14468.9|14475.8|14474.8|14476.1|14475.1|14468.2|14467.2|217
1647957530000|2022-03-22 13:58:50|14475.7|14474.7|14478.6|14477.6|14478.6|14477.6|14474.1|14473.1|247
1647957540000|2022-03-22 13:59:00|14479.1|14478.1|14479.6|14478.6|14483.1|14482.1|14478.9|14477.9|397
1647957550000|2022-03-22 13:59:10|14479.3|14478.3|14476.8|14475.8|14479.6|14478.6|14474.6|14473.6|295
1647957560000|2022-03-22 13:59:20|14476.9|14475.9|14471.9|14470.9|14477.3|14476.3|14469.8|14468.8|262
1647957570000|2022-03-22 13:59:30|14471.7|14470.7|14471.1|14470.1|14472.2|14471.2|14467.8|14466.8|204
1647957580000|2022-03-22 13:59:40|14471.2|14470.2|14471.9|14470.9|14473.2|14472.2|14470.7|14469.7|129
1647957590000|2022-03-22 13:59:50|14472.1|14471.1|14471.2|14470.2|14473.4|14472.4|14469.9|14468.9|175
1647957600000|2022-03-22 14:00:00|14472.7|14471.7|14479.2|14478.2|14482.1|14481.1|14472.7|14471.7|420
1647957610000|2022-03-22 14:00:10|14478.8|14477.8|14491.2|14490.2|14491.7|14490.7|14478.3|14477.3|799
1647957620000|2022-03-22 14:00:20|14491.3|14490.3|14504.6|14503.6|14506.4|14505.4|14489.3|14488.3|1728
1647957630000|2022-03-22 14:00:30|14504.7|14503.7|14514.2|14513.2|14520.1|14519.1|14502.2|14501.2|1231
1647957640000|2022-03-22 14:00:40|14514.6|14513.6|14506.3|14505.3|14515.7|14514.7|14506.3|14505.3|433
1647957650000|2022-03-22 14:00:50|14506.2|14505.2|14513.4|14512.4|14513.4|14512.4|14505.9|14504.9|301
1647957660000|2022-03-22 14:01:00|14513.7|14512.7|14518.6|14517.6|14519.3|14518.3|14513.7|14512.7|513
1647957670000|2022-03-22 14:01:10|14518.4|14517.4|14517.3|14516.3|14521.7|14520.7|14516.9|14515.9|463
1647957680000|2022-03-22 14:01:20|14517.7|14516.7|14521.9|14520.9|14522.3|14521.3|14517.3|14516.3|267
1647957690000|2022-03-22 14:01:30|14522.1|14521.1|14524.9|14523.9|14526.6|14525.6|14521.8|14520.8|421
1647957700000|2022-03-22 14:01:40|14525.1|14524.1|14522.6|14521.6|14527.2|14526.2|14522.4|14521.4|320
1647957710000|2022-03-22 14:01:50|14522.4|14521.4|14526.1|14525.1|14526.1|14525.1|14521.9|14520.9|273
1647957720000|2022-03-22 14:02:00|14525.9|14524.9|14525.2|14524.2|14527.7|14526.7|14523.7|14522.7|359
1647957730000|2022-03-22 14:02:10|14525.3|14524.3|14519.9|14518.9|14525.3|14524.3|14517.8|14516.8|435
1647957740000|2022-03-22 14:02:20|14519.8|14518.8|14521.7|14520.7|14524.6|14523.6|14518.8|14517.8|195
1647957750000|2022-03-22 14:02:30|14521.8|14520.8|14518.3|14517.3|14522.7|14521.7|14517.9|14516.9|237
1647957760000|2022-03-22 14:02:40|14517.2|14516.2|14523.9|14522.9|14526.6|14525.6|14516.3|14515.3|380
1647957770000|2022-03-22 14:02:50|14524.1|14523.1|14526.8|14525.8|14527.7|14526.7|14523.8|14522.8|237
1647957780000|2022-03-22 14:03:00|14526.7|14525.7|14528.1|14527.1|14529.8|14528.8|14525.6|14524.6|402
1647957790000|2022-03-22 14:03:10|14527.9|14526.9|14527.6|14526.6|14529.7|14528.7|14523.9|14522.9|300
1647957800000|2022-03-22 14:03:20|14527.3|14526.3|14525.1|14524.1|14528.4|14527.4|14523.3|14522.3|311
1647957810000|2022-03-22 14:03:30|14524.9|14523.9|14528.4|14527.4|14528.8|14527.8|14524.9|14523.9|152
1647957820000|2022-03-22 14:03:40|14528.8|14527.8|14528.1|14527.1|14529.8|14528.8|14526.1|14525.1|158
1647957830000|2022-03-22 14:03:50|14527.9|14526.9|14527.6|14526.6|14529.8|14528.8|14526.4|14525.4|205
1647957840000|2022-03-22 14:04:00|14527.4|14526.4|14530.1|14529.1|14533.6|14532.6|14525.6|14524.6|442
1647957850000|2022-03-22 14:04:10|14529.2|14528.2|14531.6|14530.6|14535.1|14534.1|14529.2|14528.2|416
1647957860000|2022-03-22 14:04:20|14531.2|14530.2|14533.8|14532.8|14534.3|14533.3|14529.2|14528.2|460
1647957870000|2022-03-22 14:04:30|14533.9|14532.9|14533.1|14532.1|14535.1|14534.1|14532.7|14531.7|206
1647957880000|2022-03-22 14:04:40|14533.6|14532.6|14530.2|14529.2|14533.6|14532.6|14528.9|14527.9|188
1647957890000|2022-03-22 14:04:50|14529.9|14528.9|14535.4|14534.4|14535.4|14534.4|14528.6|14527.6|240
1647957900000|2022-03-22 14:05:00|14535.1|14534.1|14532.1|14531.1|14537.6|14536.6|14532.1|14531.1|405
1647957910000|2022-03-22 14:05:10|14532.6|14531.6|14542.3|14541.3|14542.9|14541.9|14531.4|14530.4|478
1647957920000|2022-03-22 14:05:20|14542.4|14541.4|14541.8|14540.8|14544.2|14543.2|14541.1|14540.1|304
1647957930000|2022-03-22 14:05:30|14541.9|14540.9|14537.8|14536.8|14542.6|14541.6|14535.3|14534.3|363
1647957940000|2022-03-22 14:05:40|14537.9|14536.9|14540.4|14539.4|14541.7|14540.7|14534.4|14533.4|474
1647957950000|2022-03-22 14:05:50|14540.2|14539.2|14538.8|14537.8|14543.7|14542.7|14537.2|14536.2|249
1647957960000|2022-03-22 14:06:00|14539.1|14538.1|14541.9|14540.9|14543.2|14542.2|14538.1|14537.1|174
1647957970000|2022-03-22 14:06:10|14541.1|14540.1|14542.1|14541.1|14546.2|14545.2|14540.6|14539.6|274
1647957980000|2022-03-22 14:06:20|14542.2|14541.2|14539.8|14538.8|14543.3|14542.3|14537.4|14536.4|300
1647957990000|2022-03-22 14:06:30|14539.9|14538.9|14538.9|14537.9|14542.2|14541.2|14537.3|14536.3|308
1647958000000|2022-03-22 14:06:40|14539.1|14538.1|14531.8|14530.8|14541.3|14540.3|14531.6|14530.6|259
1647958010000|2022-03-22 14:06:50|14532.3|14531.3|14527.8|14526.8|14532.3|14531.3|14527.3|14526.3|327
1647958020000|2022-03-22 14:07:00|14527.6|14526.6|14529.2|14528.2|14533.6|14532.6|14527.1|14526.1|284
1647958030000|2022-03-22 14:07:10|14529.3|14528.3|14528.8|14527.8|14530.7|14529.7|14527.1|14526.1|187
1647958040000|2022-03-22 14:07:20|14528.4|14527.4|14524.4|14523.4|14529.6|14528.6|14524.4|14523.4|284
1647958050000|2022-03-22 14:07:30|14524.7|14523.7|14528.1|14527.1|14528.6|14527.6|14523.2|14522.2|273
1647958060000|2022-03-22 14:07:40|14527.9|14526.9|14527.8|14526.8|14530.6|14529.6|14527.2|14526.2|307
1647958070000|2022-03-22 14:07:50|14527.4|14526.4|14538.6|14537.6|14541.3|14540.3|14527.2|14526.2|741
1647958080000|2022-03-22 14:08:00|14538.7|14537.7|14532.6|14531.6|14539.4|14538.4|14530.4|14529.4|409
1647958090000|2022-03-22 14:08:10|14532.2|14531.2|14528.9|14527.9|14533.7|14532.7|14528.1|14527.1|217
1647958100000|2022-03-22 14:08:20|14528.8|14527.8|14526.8|14525.8|14528.8|14527.8|14525.2|14524.2|191
1647958110000|2022-03-22 14:08:30|14526.9|14525.9|14525.9|14524.9|14527.7|14526.7|14524.8|14523.8|200
1647958120000|2022-03-22 14:08:40|14526.1|14525.1|14526.9|14525.9|14528.1|14527.1|14525.1|14524.1|140
1647958130000|2022-03-22 14:08:50|14527.1|14526.1|14526.8|14525.8|14529.1|14528.1|14525.1|14524.1|142
1647958140000|2022-03-22 14:09:00|14526.7|14525.7|14530.6|14529.6|14532.9|14531.9|14526.1|14525.1|273
1647958150000|2022-03-22 14:09:10|14530.7|14529.7|14536.2|14535.2|14537.8|14536.8|14530.1|14529.1|271
1647958160000|2022-03-22 14:09:20|14536.1|14535.1|14543.6|14542.6|14543.6|14542.6|14536.1|14535.1|256
1647958170000|2022-03-22 14:09:30|14543.9|14542.9|14539.8|14538.8|14544.9|14543.9|14538.7|14537.7|389
1647958180000|2022-03-22 14:09:40|14540.4|14539.4|14543.3|14542.3|14543.8|14542.8|14536.8|14535.8|282
1647958190000|2022-03-22 14:09:50|14543.1|14542.1|14548.6|14547.6|14548.9|14547.9|14541.4|14540.4|485
1647958200000|2022-03-22 14:10:00|14548.4|14547.4|14545.3|14544.3|14550.2|14549.2|14544.6|14543.6|423
1647958210000|2022-03-22 14:10:10|14545.9|14544.9|14539.3|14538.3|14546.3|14545.3|14539.3|14538.3|251
1647958220000|2022-03-22 14:10:20|14539.2|14538.2|14540.7|14539.7|14541.9|14540.9|14534.4|14533.4|273
1647958230000|2022-03-22 14:10:30|14541.3|14540.3|14540.7|14539.7|14542.1|14541.1|14538.1|14537.1|138
1647958240000|2022-03-22 14:10:40|14540.9|14539.9|14542.3|14541.3|14544.4|14543.4|14540.3|14539.3|206
1647958250000|2022-03-22 14:10:50|14542.8|14541.8|14544.8|14543.8|14546.4|14545.4|14542.8|14541.8|165
1647958260000|2022-03-22 14:11:00|14545.2|14544.2|14559.4|14558.4|14561.2|14560.2|14540.3|14539.3|1028
1647958270000|2022-03-22 14:11:10|14558.9|14557.9|14553.3|14552.3|14560.2|14559.2|14552.4|14551.4|576
1647958280000|2022-03-22 14:11:20|14553.1|14552.1|14547.3|14546.3|14553.2|14552.2|14544.9|14543.9|275
1647958290000|2022-03-22 14:11:30|14546.9|14545.9|14545.6|14544.6|14549.4|14548.4|14545.3|14544.3|178
1647958300000|2022-03-22 14:11:40|14545.7|14544.7|14545.7|14544.7|14546.8|14545.8|14542.1|14541.1|282
1647958310000|2022-03-22 14:11:50|14545.8|14544.8|14547.6|14546.6|14548.8|14547.8|14543.9|14542.9|168
1647958320000|2022-03-22 14:12:00|14548.1|14547.1|14543.8|14542.8|14549.3|14548.3|14542.8|14541.8|250
1647958330000|2022-03-22 14:12:10|14543.9|14542.9|14545.2|14544.2|14545.4|14544.4|14539.6|14538.6|294
1647958340000|2022-03-22 14:12:20|14545.1|14544.1|14543.9|14542.9|14545.4|14544.4|14540.3|14539.3|137
1647958350000|2022-03-22 14:12:30|14544.1|14543.1|14546.2|14545.2|14548.2|14547.2|14543.9|14542.9|157
1647958360000|2022-03-22 14:12:40|14547.1|14546.1|14546.8|14545.8|14551.4|14550.4|14545.8|14544.8|198
1647958370000|2022-03-22 14:12:50|14546.7|14545.7|14549.7|14548.7|14550.2|14549.2|14545.1|14544.1|115
1647958380000|2022-03-22 14:13:00|14549.9|14548.9|14545.2|14544.2|14549.9|14548.9|14541.8|14540.8|234
1647958390000|2022-03-22 14:13:10|14544.9|14543.9|14544.4|14543.4|14548.4|14547.4|14542.1|14541.1|156
1647958400000|2022-03-22 14:13:20|14544.7|14543.7|14542.7|14541.7|14546.1|14545.1|14540.8|14539.8|147
1647958410000|2022-03-22 14:13:30|14542.4|14541.4|14542.2|14541.2|14543.9|14542.9|14540.6|14539.6|139
1647958420000|2022-03-22 14:13:40|14541.9|14540.9|14545.4|14544.4|14546.2|14545.2|14540.8|14539.8|139
1647958430000|2022-03-22 14:13:50|14545.6|14544.6|14548.8|14547.8|14548.9|14547.9|14542.2|14541.2|164
1647958440000|2022-03-22 14:14:00|14548.7|14547.7|14545.8|14544.8|14553.1|14552.1|14545.3|14544.3|437
1647958450000|2022-03-22 14:14:10|14545.6|14544.6|14541.4|14540.4|14547.2|14546.2|14541.1|14540.1|158
1647958460000|2022-03-22 14:14:20|14541.6|14540.6|14544.9|14543.9|14544.9|14543.9|14540.1|14539.1|169
1647958470000|2022-03-22 14:14:30|14545.1|14544.1|14545.4|14544.4|14547.7|14546.7|14543.4|14542.4|100
1647958480000|2022-03-22 14:14:40|14545.7|14544.7|14550.1|14549.1|14551.7|14550.7|14544.6|14543.6|269
1647958490000|2022-03-22 14:14:50|14550.3|14549.3|14545.7|14544.7|14550.6|14549.6|14545.7|14544.7|183
1647958500000|2022-03-22 14:15:00|14545.9|14544.9|14542.2|14541.2|14551.2|14550.2|14541.8|14540.8|269
1647958510000|2022-03-22 14:15:10|14542.1|14541.1|14541.8|14540.8|14545.4|14544.4|14539.1|14538.1|271
1647958520000|2022-03-22 14:15:20|14541.7|14540.7|14540.9|14539.9|14544.9|14543.9|14539.7|14538.7|165
1647958530000|2022-03-22 14:15:30|14541.1|14540.1|14538.1|14537.1|14541.1|14540.1|14537.1|14536.1|271
1647958540000|2022-03-22 14:15:40|14538.2|14537.2|14536.9|14535.9|14540.6|14539.6|14535.4|14534.4|373
1647958550000|2022-03-22 14:15:50|14534.2|14533.2|14539.6|14538.6|14544.1|14543.1|14533.8|14532.8|458
1647958560000|2022-03-22 14:16:00|14539.4|14538.4|14536.8|14535.8|14540.1|14539.1|14536.6|14535.6|235
1647958570000|2022-03-22 14:16:10|14537.4|14536.4|14540.3|14539.3|14541.7|14540.7|14537.4|14536.4|119
1647958580000|2022-03-22 14:16:20|14540.4|14539.4|14533.8|14532.8|14541.1|14540.1|14533.6|14532.6|192
1647958590000|2022-03-22 14:16:30|14533.6|14532.6|14535.2|14534.2|14536.3|14535.3|14533.2|14532.2|169
1647958600000|2022-03-22 14:16:40|14535.4|14534.4|14539.4|14538.4|14539.6|14538.6|14535.2|14534.2|107
1647958610000|2022-03-22 14:16:50|14539.6|14538.6|14539.2|14538.2|14540.3|14539.3|14537.7|14536.7|151
1647958620000|2022-03-22 14:17:00|14539.1|14538.1|14544.8|14543.8|14549.4|14548.4|14539.1|14538.1|397
1647958630000|2022-03-22 14:17:10|14544.7|14543.7|14544.1|14543.1|14545.9|14544.9|14539.9|14538.9|139
1647958640000|2022-03-22 14:17:20|14544.4|14543.4|14546.4|14545.4|14547.1|14546.1|14541.9|14540.9|92
1647958650000|2022-03-22 14:17:30|14546.6|14545.6|14544.2|14543.2|14547.1|14546.1|14543.3|14542.3|101
1647958660000|2022-03-22 14:17:40|14544.1|14543.1|14546.2|14545.2|14546.7|14545.7|14542.9|14541.9|106
1647958670000|2022-03-22 14:17:50|14546.3|14545.3|14548.6|14547.6|14548.6|14547.6|14545.7|14544.7|110
1647958680000|2022-03-22 14:18:00|14548.8|14547.8|14549.6|14548.6|14552.3|14551.3|14548.6|14547.6|244
1647958690000|2022-03-22 14:18:10|14548.9|14547.9|14557.8|14556.8|14557.8|14556.8|14547.1|14546.1|308
1647958700000|2022-03-22 14:18:20|14557.6|14556.6|14562.8|14561.8|14563.6|14562.6|14557.1|14556.1|415
1647958710000|2022-03-22 14:18:30|14562.9|14561.9|14565.8|14564.8|14566.6|14565.6|14562.1|14561.1|293
1647958720000|2022-03-22 14:18:40|14565.9|14564.9|14563.1|14562.1|14566.1|14565.1|14562.6|14561.6|297
1647958730000|2022-03-22 14:18:50|14563.3|14562.3|14565.1|14564.1|14565.3|14564.3|14562.6|14561.6|170
1647958740000|2022-03-22 14:19:00|14565.3|14564.3|14569.8|14568.8|14569.8|14568.8|14564.8|14563.8|297
1647958750000|2022-03-22 14:19:10|14569.9|14568.9|14569.8|14568.8|14571.1|14570.1|14568.7|14567.7|238
1647958760000|2022-03-22 14:19:20|14569.9|14568.9|14568.6|14567.6|14571.4|14570.4|14567.7|14566.7|264
1647958770000|2022-03-22 14:19:30|14568.8|14567.8|14571.3|14570.3|14572.1|14571.1|14568.7|14567.7|234
1647958780000|2022-03-22 14:19:40|14571.4|14570.4|14575.8|14574.8|14575.8|14574.8|14570.9|14569.9|234
1647958790000|2022-03-22 14:19:50|14575.9|14574.9|14574.2|14573.2|14576.3|14575.3|14573.7|14572.7|302
1647958800000|2022-03-22 14:20:00|14574.1|14573.1|14575.8|14574.8|14577.1|14576.1|14573.8|14572.8|259
1647958810000|2022-03-22 14:20:10|14575.9|14574.9|14576.3|14575.3|14576.7|14575.7|14572.6|14571.6|333
1647958820000|2022-03-22 14:20:20|14576.1|14575.1|14580.8|14579.8|14581.9|14580.9|14575.8|14574.8|549
1647958830000|2022-03-22 14:20:30|14580.3|14579.3|14576.4|14575.4|14581.7|14580.7|14575.7|14574.7|370
1647958840000|2022-03-22 14:20:40|14576.6|14575.6|14576.2|14575.2|14578.2|14577.2|14576.1|14575.1|183
1647958850000|2022-03-22 14:20:50|14576.1|14575.1|14578.4|14577.4|14579.6|14578.6|14574.6|14573.6|276
1647958860000|2022-03-22 14:21:00|14578.1|14577.1|14574.8|14573.8|14578.1|14577.1|14572.3|14571.3|409
1647958870000|2022-03-22 14:21:10|14575.1|14574.1|14578.2|14577.2|14580.2|14579.2|14574.8|14573.8|339
1647958880000|2022-03-22 14:21:20|14578.1|14577.1|14578.8|14577.8|14580.1|14579.1|14576.7|14575.7|178
1647958890000|2022-03-22 14:21:30|14578.6|14577.6|14574.6|14573.6|14580.4|14579.4|14574.1|14573.1|240
1647958900000|2022-03-22 14:21:40|14574.3|14573.3|14571.8|14570.8|14574.8|14573.8|14571.8|14570.8|254
1647958910000|2022-03-22 14:21:50|14571.9|14570.9|14571.4|14570.4|14574.6|14573.6|14570.9|14569.9|212
1647958920000|2022-03-22 14:22:00|14571.6|14570.6|14562.7|14561.7|14571.9|14570.9|14560.6|14559.6|645
1647958930000|2022-03-22 14:22:10|14562.8|14561.8|14563.2|14562.2|14564.2|14563.2|14560.6|14559.6|193
1647958940000|2022-03-22 14:22:20|14563.1|14562.1|14566.7|14565.7|14568.2|14567.2|14561.8|14560.8|439
1647958950000|2022-03-22 14:22:30|14566.6|14565.6|14564.8|14563.8|14568.7|14567.7|14564.3|14563.3|307
1647958960000|2022-03-22 14:22:40|14564.7|14563.7|14567.3|14566.3|14569.6|14568.6|14564.6|14563.6|213
1647958970000|2022-03-22 14:22:50|14566.9|14565.9|14569.7|14568.7|14570.3|14569.3|14565.7|14564.7|188
1647958980000|2022-03-22 14:23:00|14569.3|14568.3|14573.3|14572.3|14573.8|14572.8|14569.3|14568.3|255
1647958990000|2022-03-22 14:23:10|14573.4|14572.4|14575.8|14574.8|14576.3|14575.3|14571.6|14570.6|353
1647959000000|2022-03-22 14:23:20|14576.1|14575.1|14576.6|14575.6|14577.9|14576.9|14575.8|14574.8|255
1647959010000|2022-03-22 14:23:30|14576.4|14575.4|14576.1|14575.1|14577.1|14576.1|14574.8|14573.8|122
1647959020000|2022-03-22 14:23:40|14575.9|14574.9|14573.4|14572.4|14576.2|14575.2|14573.1|14572.1|133
1647959030000|2022-03-22 14:23:50|14573.6|14572.6|14571.9|14570.9|14573.6|14572.6|14570.6|14569.6|138
1647959040000|2022-03-22 14:24:00|14572.2|14571.2|14571.4|14570.4|14572.9|14571.9|14567.4|14566.4|223
1647959050000|2022-03-22 14:24:10|14571.6|14570.6|14576.6|14575.6|14577.1|14576.1|14570.6|14569.6|201
1647959060000|2022-03-22 14:24:20|14576.7|14575.7|14576.1|14575.1|14577.6|14576.6|14575.6|14574.6|136
1647959070000|2022-03-22 14:24:30|14576.6|14575.6|14577.4|14576.4|14578.8|14577.8|14575.1|14574.1|142
1647959080000|2022-03-22 14:24:40|14577.2|14576.2|14578.6|14577.6|14580.6|14579.6|14575.2|14574.2|197
1647959090000|2022-03-22 14:24:50|14579.2|14578.2|14582.3|14581.3|14583.8|14582.8|14578.6|14577.6|395
1647959100000|2022-03-22 14:25:00|14582.4|14581.4|14584.8|14583.8|14586.8|14585.8|14581.8|14580.8|277
1647959110000|2022-03-22 14:25:10|14584.9|14583.9|14579.6|14578.6|14586.6|14585.6|14579.3|14578.3|465
1647959120000|2022-03-22 14:25:20|14579.7|14578.7|14575.2|14574.2|14580.2|14579.2|14574.6|14573.6|361
1647959130000|2022-03-22 14:25:30|14575.1|14574.1|14578.2|14577.2|14578.6|14577.6|14573.6|14572.6|213
1647959140000|2022-03-22 14:25:40|14578.3|14577.3|14578.6|14577.6|14579.1|14578.1|14575.7|14574.7|155
1647959150000|2022-03-22 14:25:50|14578.3|14577.3|14583.9|14582.9|14585.6|14584.6|14577.8|14576.8|274
1647959160000|2022-03-22 14:26:00|14584.1|14583.1|14584.1|14583.1|14585.6|14584.6|14582.4|14581.4|223
1647959170000|2022-03-22 14:26:10|14583.8|14582.8|14585.1|14584.1|14586.1|14585.1|14583.3|14582.3|170
1647959180000|2022-03-22 14:26:20|14585.2|14584.2|14589.2|14588.2|14589.2|14588.2|14583.6|14582.6|202
1647959190000|2022-03-22 14:26:30|14589.1|14588.1|14589.3|14588.3|14592.6|14591.6|14588.8|14587.8|409
1647959200000|2022-03-22 14:26:40|14589.6|14588.6|14588.6|14587.6|14589.6|14588.6|14584.6|14583.6|300
1647959210000|2022-03-22 14:26:50|14588.7|14587.7|14590.3|14589.3|14591.1|14590.1|14588.4|14587.4|211
1647959220000|2022-03-22 14:27:00|14590.4|14589.4|14590.8|14589.8|14592.1|14591.1|14586.8|14585.8|177
1647959230000|2022-03-22 14:27:10|14590.7|14589.7|14586.6|14585.6|14591.3|14590.3|14586.3|14585.3|154
1647959240000|2022-03-22 14:27:20|14586.4|14585.4|14589.1|14588.1|14589.2|14588.2|14586.4|14585.4|93
1647959250000|2022-03-22 14:27:30|14589.2|14588.2|14588.8|14587.8|14590.7|14589.7|14587.7|14586.7|123
1647959260000|2022-03-22 14:27:40|14588.6|14587.6|14589.3|14588.3|14589.3|14588.3|14587.3|14586.3|103
1647959270000|2022-03-22 14:27:50|14589.2|14588.2|14592.4|14591.4|14592.6|14591.6|14588.4|14587.4|235
1647959280000|2022-03-22 14:28:00|14592.2|14591.2|14591.4|14590.4|14595.1|14594.1|14591.3|14590.3|285
1647959290000|2022-03-22 14:28:10|14591.6|14590.6|14591.3|14590.3|14592.9|14591.9|14590.4|14589.4|167
1647959300000|2022-03-22 14:28:20|14591.4|14590.4|14590.4|14589.4|14592.1|14591.1|14589.2|14588.2|129
1647959310000|2022-03-22 14:28:30|14590.6|14589.6|14592.8|14591.8|14592.9|14591.9|14588.8|14587.8|190
1647959320000|2022-03-22 14:28:40|14592.9|14591.9|14594.8|14593.8|14594.8|14593.8|14592.8|14591.8|114
1647959330000|2022-03-22 14:28:50|14594.7|14593.7|14590.1|14589.1|14594.8|14593.8|14589.4|14588.4|179
1647959340000|2022-03-22 14:29:00|14589.8|14588.8|14591.1|14590.1|14592.1|14591.1|14585.4|14584.4|369
1647959350000|2022-03-22 14:29:10|14591.7|14590.7|14591.7|14590.7|14593.7|14592.7|14591.3|14590.3|127
1647959360000|2022-03-22 14:29:20|14591.6|14590.6|14593.2|14592.2|14593.2|14592.2|14589.9|14588.9|116
1647959370000|2022-03-22 14:29:30|14593.1|14592.1|14590.9|14589.9|14593.3|14592.3|14589.8|14588.8|110
1647959380000|2022-03-22 14:29:40|14591.1|14590.1|14589.3|14588.3|14591.1|14590.1|14588.3|14587.3|86
1647959390000|2022-03-22 14:29:50|14589.4|14588.4|14590.7|14589.7|14591.2|14590.2|14587.6|14586.6|188
1647959400000|2022-03-22 14:30:00|14590.8|14589.8|14597.1|14596.1|14598.1|14597.1|14590.8|14589.8|469
1647959410000|2022-03-22 14:30:10|14596.7|14595.7|14599.8|14598.8|14600.1|14599.1|14596.1|14595.1|385
1647959420000|2022-03-22 14:30:20|14599.9|14598.9|14604.9|14603.9|14605.6|14604.6|14599.9|14598.9|784
1647959430000|2022-03-22 14:30:30|14604.8|14603.8|14606.3|14605.3|14606.3|14605.3|14603.9|14602.9|314
1647959440000|2022-03-22 14:30:40|14606.1|14605.1|14603.2|14602.2|14606.4|14605.4|14602.8|14601.8|221
1647959450000|2022-03-22 14:30:50|14603.1|14602.1|14601.1|14600.1|14605.1|14604.1|14599.3|14598.3|352
1647959460000|2022-03-22 14:31:00|14601.2|14600.2|14601.1|14600.1|14604.3|14603.3|14600.7|14599.7|236
1647959470000|2022-03-22 14:31:10|14601.2|14600.2|14600.3|14599.3|14602.8|14601.8|14599.3|14598.3|254
1647959480000|2022-03-22 14:31:20|14600.2|14599.2|14600.8|14599.8|14601.6|14600.6|14597.3|14596.3|273
1647959490000|2022-03-22 14:31:30|14601.1|14600.1|14600.3|14599.3|14601.8|14600.8|14597.4|14596.4|164
1647959500000|2022-03-22 14:31:40|14599.9|14598.9|14598.4|14597.4|14600.3|14599.3|14597.3|14596.3|128
1647959510000|2022-03-22 14:31:50|14598.3|14597.3|14604.6|14603.6|14604.6|14603.6|14597.3|14596.3|380
1647959520000|2022-03-22 14:32:00|14604.8|14603.8|14602.6|14601.6|14609.1|14608.1|14600.3|14599.3|537
1647959530000|2022-03-22 14:32:10|14602.7|14601.7|14608.3|14607.3|14608.8|14607.8|14602.6|14601.6|200
1647959540000|2022-03-22 14:32:20|14608.6|14607.6|14610.7|14609.7|14611.3|14610.3|14608.1|14607.1|310
1647959550000|2022-03-22 14:32:30|14611.2|14610.2|14610.8|14609.8|14612.1|14611.1|14608.9|14607.9|295
1647959560000|2022-03-22 14:32:40|14610.6|14609.6|14612.6|14611.6|14614.1|14613.1|14610.3|14609.3|189
1647959570000|2022-03-22 14:32:50|14612.7|14611.7|14615.2|14614.2|14615.4|14614.4|14612.3|14611.3|315
1647959580000|2022-03-22 14:33:00|14615.3|14614.3|14616.1|14615.1|14616.8|14615.8|14614.6|14613.6|292
1647959590000|2022-03-22 14:33:10|14616.2|14615.2|14614.4|14613.4|14616.7|14615.7|14613.9|14612.9|369
1647959600000|2022-03-22 14:33:20|14614.6|14613.6|14617.7|14616.7|14617.7|14616.7|14614.4|14613.4|185
1647959610000|2022-03-22 14:33:30|14617.6|14616.6|14616.1|14615.1|14618.1|14617.1|14615.4|14614.4|254
1647959620000|2022-03-22 14:33:40|14616.6|14615.6|14613.6|14612.6|14616.6|14615.6|14611.6|14610.6|292
1647959630000|2022-03-22 14:33:50|14613.1|14612.1|14613.6|14612.6|14613.9|14612.9|14610.1|14609.1|227
1647959640000|2022-03-22 14:34:00|14613.7|14612.7|14617.1|14616.1|14617.8|14616.8|14613.1|14612.1|274
1647959650000|2022-03-22 14:34:10|14616.9|14615.9|14615.4|14614.4|14617.7|14616.7|14614.2|14613.2|187
1647959660000|2022-03-22 14:34:20|14615.3|14614.3|14615.7|14614.7|14616.2|14615.2|14612.6|14611.6|213
1647959670000|2022-03-22 14:34:30|14615.6|14614.6|14615.9|14614.9|14616.7|14615.7|14612.1|14611.1|175
1647959680000|2022-03-22 14:34:40|14615.8|14614.8|14617.6|14616.6|14617.6|14616.6|14614.7|14613.7|154
1647959690000|2022-03-22 14:34:50|14618.9|14617.9|14620.3|14619.3|14621.1|14620.1|14618.1|14617.1|316
1647959700000|2022-03-22 14:35:00|14620.2|14619.2|14615.3|14614.3|14620.2|14619.2|14614.6|14613.6|333
1647959710000|2022-03-22 14:35:10|14615.6|14614.6|14619.1|14618.1|14619.4|14618.4|14614.6|14613.6|189
1647959720000|2022-03-22 14:35:20|14618.9|14617.9|14623.3|14622.3|14628.1|14627.1|14618.9|14617.9|678
1647959730000|2022-03-22 14:35:30|14623.4|14622.4|14618.4|14617.4|14624.4|14623.4|14616.9|14615.9|389
1647959740000|2022-03-22 14:35:40|14618.3|14617.3|14616.1|14615.1|14618.8|14617.8|14611.7|14610.7|375
1647959750000|2022-03-22 14:35:50|14615.8|14614.8|14612.8|14611.8|14616.2|14615.2|14611.6|14610.6|194
1647959760000|2022-03-22 14:36:00|14612.9|14611.9|14613.8|14612.8|14616.1|14615.1|14611.8|14610.8|150
1647959770000|2022-03-22 14:36:10|14613.6|14612.6|14610.6|14609.6|14614.8|14613.8|14610.4|14609.4|204
1647959780000|2022-03-22 14:36:20|14610.8|14609.8|14612.4|14611.4|14613.3|14612.3|14609.8|14608.8|205
1647959790000|2022-03-22 14:36:30|14612.6|14611.6|14610.7|14609.7|14614.8|14613.8|14609.7|14608.7|210
1647959800000|2022-03-22 14:36:40|14610.6|14609.6|14613.6|14612.6|14615.1|14614.1|14609.1|14608.1|281
1647959810000|2022-03-22 14:36:50|14614.1|14613.1|14612.9|14611.9|14616.1|14615.1|14612.3|14611.3|172
1647959820000|2022-03-22 14:37:00|14613.1|14612.1|14612.6|14611.6|14614.9|14613.9|14611.1|14610.1|173
1647959830000|2022-03-22 14:37:10|14612.7|14611.7|14614.1|14613.1|14614.1|14613.1|14610.1|14609.1|171
1647959840000|2022-03-22 14:37:20|14614.7|14613.7|14614.9|14613.9|14616.6|14615.6|14614.3|14613.3|179
1647959850000|2022-03-22 14:37:30|14615.2|14614.2|14615.1|14614.1|14616.2|14615.2|14613.8|14612.8|280
1647959860000|2022-03-22 14:37:40|14614.9|14613.9|14618.6|14617.6|14619.6|14618.6|14614.4|14613.4|292
1647959870000|2022-03-22 14:37:50|14618.7|14617.7|14618.6|14617.6|14619.3|14618.3|14616.6|14615.6|108
1647959880000|2022-03-22 14:38:00|14618.8|14617.8|14613.8|14612.8|14618.8|14617.8|14613.8|14612.8|273
1647959890000|2022-03-22 14:38:10|14612.4|14611.4|14610.8|14609.8|14612.6|14611.6|14608.1|14607.1|344
1647959900000|2022-03-22 14:38:20|14610.6|14609.6|14611.1|14610.1|14614.8|14613.8|14610.6|14609.6|181
1647959910000|2022-03-22 14:38:30|14611.2|14610.2|14611.6|14610.6|14612.8|14611.8|14609.6|14608.6|130
1647959920000|2022-03-22 14:38:40|14611.4|14610.4|14609.8|14608.8|14611.4|14610.4|14609.1|14608.1|94
1647959930000|2022-03-22 14:38:50|14610.6|14609.6|14611.1|14610.1|14611.6|14610.6|14609.2|14608.2|124
1647959940000|2022-03-22 14:39:00|14611.4|14610.4|14616.6|14615.6|14616.6|14615.6|14610.8|14609.8|255
1647959950000|2022-03-22 14:39:10|14616.3|14615.3|14616.9|14615.9|14616.9|14615.9|14614.3|14613.3|191
1647959960000|2022-03-22 14:39:20|14616.7|14615.7|14613.4|14612.4|14618.9|14617.9|14613.3|14612.3|198
1647959970000|2022-03-22 14:39:30|14613.3|14612.3|14610.3|14609.3|14613.3|14612.3|14609.4|14608.4|171
1647959980000|2022-03-22 14:39:40|14610.7|14609.7|14609.8|14608.8|14611.6|14610.6|14609.2|14608.2|153
1647959990000|2022-03-22 14:39:50|14609.7|14608.7|14612.8|14611.8|14614.1|14613.1|14608.4|14607.4|159
1647960000000|2022-03-22 14:40:00|14612.9|14611.9|14615.6|14614.6|14616.6|14615.6|14611.6|14610.6|211
1647960010000|2022-03-22 14:40:10|14615.3|14614.3|14616.3|14615.3|14617.8|14616.8|14614.3|14613.3|224
1647960020000|2022-03-22 14:40:20|14616.2|14615.2|14614.4|14613.4|14617.2|14616.2|14613.9|14612.9|188
1647960030000|2022-03-22 14:40:30|14614.8|14613.8|14615.9|14614.9|14616.1|14615.1|14612.3|14611.3|174
1647960040000|2022-03-22 14:40:40|14616.2|14615.2|14612.9|14611.9|14616.6|14615.6|14612.6|14611.6|117
1647960050000|2022-03-22 14:40:50|14612.8|14611.8|14606.8|14605.8|14613.1|14612.1|14606.8|14605.8|235
1647960060000|2022-03-22 14:41:00|14606.9|14605.9|14608.4|14607.4|14608.7|14607.7|14605.3|14604.3|290
1647960070000|2022-03-22 14:41:10|14608.6|14607.6|14614.6|14613.6|14615.6|14614.6|14608.6|14607.6|187
1647960080000|2022-03-22 14:41:20|14614.4|14613.4|14616.7|14615.7|14617.1|14616.1|14612.8|14611.8|156
1647960090000|2022-03-22 14:41:30|14616.9|14615.9|14615.1|14614.1|14618.1|14617.1|14614.9|14613.9|169
1647960100000|2022-03-22 14:41:40|14614.9|14613.9|14617.3|14616.3|14617.6|14616.6|14614.1|14613.1|126
1647960110000|2022-03-22 14:41:50|14617.6|14616.6|14617.9|14616.9|14618.9|14617.9|14615.8|14614.8|191
1647960120000|2022-03-22 14:42:00|14617.8|14616.8|14617.8|14616.8|14618.1|14617.1|14612.6|14611.6|234
1647960130000|2022-03-22 14:42:10|14617.6|14616.6|14617.8|14616.8|14618.3|14617.3|14615.1|14614.1|160
1647960140000|2022-03-22 14:42:20|14617.9|14616.9|14617.8|14616.8|14618.4|14617.4|14614.3|14613.3|146
1647960150000|2022-03-22 14:42:30|14617.9|14616.9|14618.4|14617.4|14621.8|14620.8|14617.7|14616.7|266
1647960160000|2022-03-22 14:42:40|14618.6|14617.6|14619.9|14618.9|14622.1|14621.1|14618.4|14617.4|138
1647960170000|2022-03-22 14:42:50|14620.1|14619.1|14624.6|14623.6|14624.9|14623.9|14620.1|14619.1|279
1647960180000|2022-03-22 14:43:00|14624.4|14623.4|14623.6|14622.6|14624.4|14623.4|14617.3|14616.3|224
1647960190000|2022-03-22 14:43:10|14623.3|14622.3|14623.3|14622.3|14623.6|14622.6|14621.8|14620.8|131
1647960200000|2022-03-22 14:43:20|14623.4|14622.4|14633.8|14632.8|14633.8|14632.8|14623.4|14622.4|571
1647960210000|2022-03-22 14:43:30|14635.7|14634.7|14634.1|14633.1|14635.8|14634.8|14632.2|14631.2|474
1647960220000|2022-03-22 14:43:40|14633.6|14632.6|14634.4|14633.4|14636.1|14635.1|14632.2|14631.2|288
1647960230000|2022-03-22 14:43:50|14634.7|14633.7|14631.4|14630.4|14636.9|14635.9|14629.6|14628.6|382
1647960240000|2022-03-22 14:44:00|14631.3|14630.3|14626.4|14625.4|14631.6|14630.6|14625.2|14624.2|491
1647960250000|2022-03-22 14:44:10|14626.2|14625.2|14628.2|14627.2|14630.4|14629.4|14625.9|14624.9|166
1647960260000|2022-03-22 14:44:20|14627.7|14626.7|14627.4|14626.4|14629.1|14628.1|14626.1|14625.1|152
1647960270000|2022-03-22 14:44:30|14627.6|14626.6|14628.8|14627.8|14631.6|14630.6|14627.6|14626.6|162
1647960280000|2022-03-22 14:44:40|14628.9|14627.9|14625.8|14624.8|14630.4|14629.4|14625.3|14624.3|126
1647960290000|2022-03-22 14:44:50|14626.1|14625.1|14620.7|14619.7|14626.3|14625.3|14620.1|14619.1|435
1647960300000|2022-03-22 14:45:00|14621.1|14620.1|14620.7|14619.7|14621.8|14620.8|14618.9|14617.9|289
1647960310000|2022-03-22 14:45:10|14620.4|14619.4|14620.8|14619.8|14622.8|14621.8|14620.4|14619.4|126
1647960320000|2022-03-22 14:45:20|14620.9|14619.9|14619.3|14618.3|14621.8|14620.8|14618.3|14617.3|274
1647960330000|2022-03-22 14:45:30|14618.9|14617.9|14615.8|14614.8|14620.7|14619.7|14615.6|14614.6|373
1647960340000|2022-03-22 14:45:40|14615.7|14614.7|14625.3|14624.3|14625.6|14624.6|14614.8|14613.8|343
1647960350000|2022-03-22 14:45:50|14625.4|14624.4|14628.3|14627.3|14628.9|14627.9|14624.9|14623.9|287
1647960360000|2022-03-22 14:46:00|14628.4|14627.4|14620.7|14619.7|14628.6|14627.6|14620.2|14619.2|345
1647960370000|2022-03-22 14:46:10|14620.4|14619.4|14621.2|14620.2|14622.4|14621.4|14618.3|14617.3|203
1647960380000|2022-03-22 14:46:20|14621.1|14620.1|14620.8|14619.8|14621.2|14620.2|14618.8|14617.8|110
1647960390000|2022-03-22 14:46:30|14621.1|14620.1|14622.9|14621.9|14624.1|14623.1|14618.2|14617.2|173
1647960400000|2022-03-22 14:46:40|14622.8|14621.8|14624.9|14623.9|14626.1|14625.1|14622.3|14621.3|120
1647960410000|2022-03-22 14:46:50|14625.1|14624.1|14621.7|14620.7|14625.6|14624.6|14619.6|14618.6|106
1647960420000|2022-03-22 14:47:00|14621.9|14620.9|14619.3|14618.3|14623.2|14622.2|14618.8|14617.8|120
1647960430000|2022-03-22 14:47:10|14619.1|14618.1|14620.4|14619.4|14620.8|14619.8|14618.1|14617.1|119
1647960440000|2022-03-22 14:47:20|14620.3|14619.3|14620.3|14619.3|14622.1|14621.1|14619.9|14618.9|99
1647960450000|2022-03-22 14:47:30|14620.4|14619.4|14623.3|14622.3|14623.7|14622.7|14618.4|14617.4|102
1647960460000|2022-03-22 14:47:40|14623.2|14622.2|14624.9|14623.9|14625.2|14624.2|14621.1|14620.1|384
1647960470000|2022-03-22 14:47:50|14625.1|14624.1|14623.8|14622.8|14627.8|14626.8|14623.8|14622.8|163
1647960480000|2022-03-22 14:48:00|14623.7|14622.7|14626.1|14625.1|14626.8|14625.8|14620.2|14619.2|135
1647960490000|2022-03-22 14:48:10|14626.3|14625.3|14628.6|14627.6|14628.8|14627.8|14625.4|14624.4|169
1647960500000|2022-03-22 14:48:20|14628.1|14627.1|14631.6|14630.6|14634.1|14633.1|14627.1|14626.1|448
1647960510000|2022-03-22 14:48:30|14632.2|14631.2|14634.3|14633.3|14634.8|14633.8|14630.3|14629.3|229
1647960520000|2022-03-22 14:48:40|14634.4|14633.4|14633.9|14632.9|14635.6|14634.6|14631.4|14630.4|144
1647960530000|2022-03-22 14:48:50|14633.8|14632.8|14637.2|14636.2|14639.8|14638.8|14633.4|14632.4|314
1647960540000|2022-03-22 14:49:00|14637.1|14636.1|14637.7|14636.7|14639.1|14638.1|14636.3|14635.3|226
1647960550000|2022-03-22 14:49:10|14637.6|14636.6|14631.6|14630.6|14638.9|14637.9|14631.6|14630.6|293
1647960560000|2022-03-22 14:49:20|14631.7|14630.7|14635.1|14634.1|14635.8|14634.8|14630.3|14629.3|209
1647960570000|2022-03-22 14:49:30|14635.2|14634.2|14635.4|14634.4|14636.8|14635.8|14633.8|14632.8|111
1647960580000|2022-03-22 14:49:40|14635.3|14634.3|14631.6|14630.6|14635.9|14634.9|14631.2|14630.2|165
1647960590000|2022-03-22 14:49:50|14631.7|14630.7|14631.4|14630.4|14634.2|14633.2|14630.4|14629.4|151
1647960600000|2022-03-22 14:50:00|14631.3|14630.3|14625.8|14624.8|14633.6|14632.6|14625.1|14624.1|286
1647960610000|2022-03-22 14:50:10|14625.6|14624.6|14618.3|14617.3|14625.6|14624.6|14617.8|14616.8|446
1647960620000|2022-03-22 14:50:20|14618.1|14617.1|14625.4|14624.4|14626.2|14625.2|14617.2|14616.2|321
1647960630000|2022-03-22 14:50:30|14625.6|14624.6|14624.3|14623.3|14625.9|14624.9|14622.8|14621.8|175
1647960640000|2022-03-22 14:50:40|14624.2|14623.2|14618.9|14617.9|14624.3|14623.3|14618.6|14617.6|360
1647960650000|2022-03-22 14:50:50|14619.1|14618.1|14621.4|14620.4|14622.4|14621.4|14619.1|14618.1|181
1647960660000|2022-03-22 14:51:00|14621.3|14620.3|14623.6|14622.6|14624.1|14623.1|14620.2|14619.2|124
1647960670000|2022-03-22 14:51:10|14623.7|14622.7|14625.7|14624.7|14628.1|14627.1|14622.4|14621.4|168
1647960680000|2022-03-22 14:51:20|14625.3|14624.3|14628.3|14627.3|14628.3|14627.3|14624.3|14623.3|95
1647960690000|2022-03-22 14:51:30|14628.2|14627.2|14626.4|14625.4|14629.1|14628.1|14624.6|14623.6|163
1647960700000|2022-03-22 14:51:40|14626.6|14625.6|14629.7|14628.7|14630.2|14629.2|14626.3|14625.3|93
1647960710000|2022-03-22 14:51:50|14629.6|14628.6|14629.6|14628.6|14629.7|14628.7|14626.7|14625.7|89
1647960720000|2022-03-22 14:52:00|14629.7|14628.7|14627.4|14626.4|14629.7|14628.7|14624.6|14623.6|146
1647960730000|2022-03-22 14:52:10|14627.9|14626.9|14629.7|14628.7|14630.4|14629.4|14627.2|14626.2|136
1647960740000|2022-03-22 14:52:20|14629.6|14628.6|14627.1|14626.1|14629.7|14628.7|14626.6|14625.6|80
1647960750000|2022-03-22 14:52:30|14627.2|14626.2|14626.2|14625.2|14627.3|14626.3|14624.8|14623.8|113
1647960760000|2022-03-22 14:52:40|14626.3|14625.3|14625.8|14624.8|14627.2|14626.2|14624.4|14623.4|73
1647960770000|2022-03-22 14:52:50|14625.4|14624.4|14625.2|14624.2|14627.2|14626.2|14624.8|14623.8|87
1647960780000|2022-03-22 14:53:00|14625.1|14624.1|14624.3|14623.3|14627.6|14626.6|14622.8|14621.8|212
1647960790000|2022-03-22 14:53:10|14623.8|14622.8|14624.8|14623.8|14625.2|14624.2|14621.3|14620.3|155
1647960800000|2022-03-22 14:53:20|14624.7|14623.7|14624.9|14623.9|14628.2|14627.2|14623.9|14622.9|126
1647960810000|2022-03-22 14:53:30|14624.8|14623.8|14627.1|14626.1|14627.8|14626.8|14623.8|14622.8|90
1647960820000|2022-03-22 14:53:40|14627.2|14626.2|14628.3|14627.3|14628.8|14627.8|14626.4|14625.4|136
1647960830000|2022-03-22 14:53:50|14628.2|14627.2|14625.1|14624.1|14628.3|14627.3|14624.1|14623.1|101
1647960840000|2022-03-22 14:54:00|14624.6|14623.6|14626.6|14625.6|14627.3|14626.3|14622.1|14621.1|178
1647960850000|2022-03-22 14:54:10|14626.4|14625.4|14628.3|14627.3|14628.8|14627.8|14624.8|14623.8|108
1647960860000|2022-03-22 14:54:20|14628.1|14627.1|14629.3|14628.3|14630.7|14629.7|14628.1|14627.1|159
1647960870000|2022-03-22 14:54:30|14629.2|14628.2|14626.6|14625.6|14629.9|14628.9|14626.3|14625.3|71
1647960880000|2022-03-22 14:54:40|14626.3|14625.3|14625.3|14624.3|14626.3|14625.3|14621.9|14620.9|188
1647960890000|2022-03-22 14:54:50|14627.8|14626.8|14633.1|14632.1|14633.6|14632.6|14627.8|14626.8|371
1647960900000|2022-03-22 14:55:00|14633.2|14632.2|14627.2|14626.2|14633.8|14632.8|14625.3|14624.3|235
1647960910000|2022-03-22 14:55:10|14627.4|14626.4|14632.9|14631.9|14633.1|14632.1|14627.4|14626.4|125
1647960920000|2022-03-22 14:55:20|14633.1|14632.1|14630.6|14629.6|14635.3|14634.3|14628.8|14627.8|174
1647960930000|2022-03-22 14:55:30|14630.3|14629.3|14630.6|14629.6|14630.8|14629.8|14628.2|14627.2|110
1647960940000|2022-03-22 14:55:40|14630.3|14629.3|14633.7|14632.7|14634.3|14633.3|14630.2|14629.2|81
1647960950000|2022-03-22 14:55:50|14633.4|14632.4|14635.6|14634.6|14636.1|14635.1|14631.1|14630.1|139
1647960960000|2022-03-22 14:56:00|14635.7|14634.7|14630.1|14629.1|14636.6|14635.6|14629.1|14628.1|234
1647960970000|2022-03-22 14:56:10|14629.9|14628.9|14633.8|14632.8|14633.9|14632.9|14629.3|14628.3|86
1647960980000|2022-03-22 14:56:20|14634.3|14633.3|14632.3|14631.3|14635.1|14634.1|14631.9|14630.9|100
1647960990000|2022-03-22 14:56:30|14632.4|14631.4|14628.6|14627.6|14632.8|14631.8|14628.6|14627.6|84
1647961000000|2022-03-22 14:56:40|14628.9|14627.9|14624.7|14623.7|14628.9|14627.9|14623.8|14622.8|208
1647961010000|2022-03-22 14:56:50|14624.6|14623.6|14625.7|14624.7|14626.8|14625.8|14621.6|14620.6|357
1647961020000|2022-03-22 14:57:00|14626.3|14625.3|14620.9|14619.9|14627.3|14626.3|14620.6|14619.6|212
1647961030000|2022-03-22 14:57:10|14620.6|14619.6|14619.8|14618.8|14623.1|14622.1|14619.6|14618.6|155
1647961040000|2022-03-22 14:57:20|14620.1|14619.1|14619.3|14618.3|14620.2|14619.2|14618.1|14617.1|146
1647961050000|2022-03-22 14:57:30|14618.7|14617.7|14619.1|14618.1|14621.9|14620.9|14618.1|14617.1|140
1647961060000|2022-03-22 14:57:40|14619.2|14618.2|14616.4|14615.4|14619.2|14618.2|14616.4|14615.4|139
1647961070000|2022-03-22 14:57:50|14616.3|14615.3|14615.8|14614.8|14616.8|14615.8|14614.6|14613.6|256
1647961080000|2022-03-22 14:58:00|14615.7|14614.7|14618.7|14617.7|14619.1|14618.1|14613.2|14612.2|312
1647961090000|2022-03-22 14:58:10|14617.9|14616.9|14612.9|14611.9|14618.4|14617.4|14612.2|14611.2|236
1647961100000|2022-03-22 14:58:20|14612.8|14611.8|14614.4|14613.4|14615.8|14614.8|14611.8|14610.8|178
1647961110000|2022-03-22 14:58:30|14614.2|14613.2|14617.1|14616.1|14617.4|14616.4|14612.8|14611.8|133
1647961120000|2022-03-22 14:58:40|14617.2|14616.2|14617.6|14616.6|14617.8|14616.8|14616.2|14615.2|54
1647961130000|2022-03-22 14:58:50|14617.4|14616.4|14617.7|14616.7|14619.6|14618.6|14617.1|14616.1|109
1647961140000|2022-03-22 14:59:00|14617.8|14616.8|14622.7|14621.7|14623.1|14622.1|14617.8|14616.8|200
1647961150000|2022-03-22 14:59:10|14622.8|14621.8|14617.6|14616.6|14623.1|14622.1|14616.9|14615.9|135
1647961160000|2022-03-22 14:59:20|14617.3|14616.3|14613.2|14612.2|14617.8|14616.8|14612.7|14611.7|134
1647961170000|2022-03-22 14:59:30|14613.3|14612.3|14609.2|14608.2|14614.3|14613.3|14608.7|14607.7|329
1647961180000|2022-03-22 14:59:40|14608.9|14607.9|14613.8|14612.8|14614.4|14613.4|14608.7|14607.7|154
1647961190000|2022-03-22 14:59:50|14613.7|14612.7|14618.1|14617.1|14618.8|14617.8|14612.3|14611.3|316
1647961200000|2022-03-22 15:00:00|14617.9|14616.9|14616.2|14615.2|14626.3|14625.3|14616.2|14615.2|516
1647961210000|2022-03-22 15:00:10|14616.7|14615.7|14617.4|14616.4|14619.7|14618.7|14616.1|14615.1|181
1647961220000|2022-03-22 15:00:20|14616.6|14615.6|14614.3|14613.3|14617.4|14616.4|14613.4|14612.4|137
1647961230000|2022-03-22 15:00:30|14615.3|14614.3|14609.1|14608.1|14615.6|14614.6|14608.1|14607.1|323
1647961240000|2022-03-22 15:00:40|14608.9|14607.9|14610.1|14609.1|14610.7|14609.7|14607.6|14606.6|185
1647961250000|2022-03-22 15:00:50|14610.3|14609.3|14610.6|14609.6|14611.8|14610.8|14609.1|14608.1|167
1647961260000|2022-03-22 15:01:00|14610.8|14609.8|14608.1|14607.1|14611.3|14610.3|14606.2|14605.2|252
1647961270000|2022-03-22 15:01:10|14608.2|14607.2|14608.4|14607.4|14609.2|14608.2|14606.6|14605.6|200
1647961280000|2022-03-22 15:01:20|14608.6|14607.6|14607.3|14606.3|14611.6|14610.6|14606.7|14605.7|326
1647961290000|2022-03-22 15:01:30|14607.2|14606.2|14606.8|14605.8|14610.2|14609.2|14605.4|14604.4|256
1647961300000|2022-03-22 15:01:40|14606.6|14605.6|14603.3|14602.3|14607.3|14606.3|14601.2|14600.2|574
1647961310000|2022-03-22 15:01:50|14603.2|14602.2|14605.1|14604.1|14605.8|14604.8|14601.3|14600.3|197
1647961320000|2022-03-22 15:02:00|14605.2|14604.2|14601.1|14600.1|14605.2|14604.2|14598.2|14597.2|422
1647961330000|2022-03-22 15:02:10|14600.9|14599.9|14612.8|14611.8|14613.2|14612.2|14600.8|14599.8|488
1647961340000|2022-03-22 15:02:20|14612.7|14611.7|14612.3|14611.3|14616.7|14615.7|14611.1|14610.1|345
1647961350000|2022-03-22 15:02:30|14612.4|14611.4|14612.4|14611.4|14613.8|14612.8|14610.2|14609.2|150
1647961360000|2022-03-22 15:02:40|14612.3|14611.3|14616.3|14615.3|14616.6|14615.6|14612.3|14611.3|137
1647961370000|2022-03-22 15:02:50|14616.4|14615.4|14618.3|14617.3|14618.6|14617.6|14616.1|14615.1|160
1647961380000|2022-03-22 15:03:00|14618.2|14617.2|14618.3|14617.3|14620.8|14619.8|14617.1|14616.1|285
1647961390000|2022-03-22 15:03:10|14618.4|14617.4|14612.9|14611.9|14619.2|14618.2|14612.7|14611.7|187
1647961400000|2022-03-22 15:03:20|14612.8|14611.8|14614.4|14613.4|14615.9|14614.9|14612.3|14611.3|137
1647961410000|2022-03-22 15:03:30|14614.6|14613.6|14619.6|14618.6|14620.8|14619.8|14614.6|14613.6|143
1647961420000|2022-03-22 15:03:40|14619.7|14618.7|14618.6|14617.6|14620.4|14619.4|14615.9|14614.9|121
1647961430000|2022-03-22 15:03:50|14618.4|14617.4|14621.1|14620.1|14621.8|14620.8|14618.3|14617.3|91
1647961440000|2022-03-22 15:04:00|14620.9|14619.9|14625.7|14624.7|14627.9|14626.9|14620.9|14619.9|385
1647961450000|2022-03-22 15:04:10|14625.6|14624.6|14627.9|14626.9|14628.6|14627.6|14623.4|14622.4|184
1647961460000|2022-03-22 15:04:20|14627.7|14626.7|14627.1|14626.1|14629.1|14628.1|14626.9|14625.9|174
1647961470000|2022-03-22 15:04:30|14627.3|14626.3|14630.3|14629.3|14632.6|14631.6|14627.3|14626.3|271
1647961480000|2022-03-22 15:04:40|14630.4|14629.4|14632.6|14631.6|14632.9|14631.9|14628.8|14627.8|186
1647961490000|2022-03-22 15:04:50|14632.7|14631.7|14628.6|14627.6|14633.1|14632.1|14628.2|14627.2|236
1647961500000|2022-03-22 15:05:00|14629.2|14628.2|14630.1|14629.1|14630.9|14629.9|14628.1|14627.1|106
1647961510000|2022-03-22 15:05:10|14630.2|14629.2|14629.3|14628.3|14630.3|14629.3|14627.1|14626.1|142
1647961520000|2022-03-22 15:05:20|14629.2|14628.2|14627.6|14626.6|14630.1|14629.1|14626.6|14625.6|87
1647961530000|2022-03-22 15:05:30|14627.8|14626.8|14625.7|14624.7|14627.9|14626.9|14624.6|14623.6|101
1647961540000|2022-03-22 15:05:40|14625.6|14624.6|14626.1|14625.1|14627.8|14626.8|14624.4|14623.4|205
1647961550000|2022-03-22 15:05:50|14625.9|14624.9|14621.8|14620.8|14626.2|14625.2|14621.7|14620.7|197
1647961560000|2022-03-22 15:06:00|14621.9|14620.9|14625.9|14624.9|14628.6|14627.6|14621.8|14620.8|192
1647961570000|2022-03-22 15:06:10|14626.2|14625.2|14629.8|14628.8|14629.9|14628.9|14623.6|14622.6|81
1647961580000|2022-03-22 15:06:20|14629.9|14628.9|14629.4|14628.4|14630.4|14629.4|14625.8|14624.8|128
1647961590000|2022-03-22 15:06:30|14629.6|14628.6|14632.1|14631.1|14632.2|14631.2|14628.1|14627.1|105
1647961600000|2022-03-22 15:06:40|14632.2|14631.2|14634.9|14633.9|14635.6|14634.6|14630.9|14629.9|276
1647961610000|2022-03-22 15:06:50|14635.1|14634.1|14633.1|14632.1|14635.1|14634.1|14632.3|14631.3|105
1647961620000|2022-03-22 15:07:00|14632.9|14631.9|14635.3|14634.3|14635.3|14634.3|14629.8|14628.8|139
1647961630000|2022-03-22 15:07:10|14635.2|14634.2|14640.8|14639.8|14641.1|14640.1|14634.8|14633.8|413
1647961640000|2022-03-22 15:07:20|14641.1|14640.1|14641.8|14640.8|14643.2|14642.2|14640.7|14639.7|395
1647961650000|2022-03-22 15:07:30|14641.3|14640.3|14646.7|14645.7|14646.9|14645.9|14641.3|14640.3|493
1647961660000|2022-03-22 15:07:40|14646.6|14645.6|14647.7|14646.7|14648.6|14647.6|14646.3|14645.3|236
1647961670000|2022-03-22 15:07:50|14647.8|14646.8|14644.1|14643.1|14648.6|14647.6|14644.1|14643.1|195
1647961680000|2022-03-22 15:08:00|14644.2|14643.2|14646.8|14645.8|14647.3|14646.3|14643.7|14642.7|204
1647961690000|2022-03-22 15:08:10|14646.9|14645.9|14648.1|14647.1|14648.6|14647.6|14646.4|14645.4|158
1647961700000|2022-03-22 15:08:20|14648.6|14647.6|14649.1|14648.1|14649.8|14648.8|14647.8|14646.8|268
1647961710000|2022-03-22 15:08:30|14647.8|14646.8|14649.6|14648.6|14649.6|14648.6|14647.4|14646.4|155
1647961720000|2022-03-22 15:08:40|14649.4|14648.4|14652.4|14651.4|14654.1|14653.1|14649.1|14648.1|304
1647961730000|2022-03-22 15:08:50|14652.2|14651.2|14652.1|14651.1|14653.3|14652.3|14651.1|14650.1|228
1647961740000|2022-03-22 15:09:00|14652.3|14651.3|14649.4|14648.4|14653.4|14652.4|14649.1|14648.1|244
1647961750000|2022-03-22 15:09:10|14649.6|14648.6|14652.3|14651.3|14652.9|14651.9|14649.4|14648.4|148
1647961760000|2022-03-22 15:09:20|14652.6|14651.6|14651.1|14650.1|14652.6|14651.6|14650.1|14649.1|94
1647961770000|2022-03-22 15:09:30|14650.9|14649.9|14649.2|14648.2|14652.2|14651.2|14649.1|14648.1|122
1647961780000|2022-03-22 15:09:40|14649.1|14648.1|14653.1|14652.1|14653.6|14652.6|14647.9|14646.9|166
1647961790000|2022-03-22 15:09:50|14653.3|14652.3|14652.1|14651.1|14654.3|14653.3|14650.3|14649.3|227
1647961800000|2022-03-22 15:10:00|14650.5|14649.5|14649.5|14648.5|14650.7|14649.7|14646.5|14645.5|190
1647961810000|2022-03-22 15:10:10|14649.3|14648.3|14647.9|14646.9|14651|14650|14647.5|14646.5|163
1647961820000|2022-03-22 15:10:20|14647.8|14646.8|14648.5|14647.5|14648.8|14647.8|14646.3|14645.3|130
1647961830000|2022-03-22 15:10:30|14648.2|14647.2|14648.3|14647.3|14649.5|14648.5|14645.4|14644.4|271
1647961840000|2022-03-22 15:10:40|14648.2|14647.2|14651.8|14650.8|14652|14651|14647.8|14646.8|106
1647961850000|2022-03-22 15:10:50|14651.7|14650.7|14654.7|14653.7|14655.5|14654.5|14651.2|14650.2|284
1647961860000|2022-03-22 15:11:00|14654.8|14653.8|14654.5|14653.5|14655.5|14654.5|14653|14652|260
1647961870000|2022-03-22 15:11:10|14654.8|14653.8|14658|14657|14659|14658|14654.4|14653.4|335
1647961880000|2022-03-22 15:11:20|14658.3|14657.3|14660.3|14659.3|14661.5|14660.5|14658.3|14657.3|310
1647961890000|2022-03-22 15:11:30|14660.5|14659.5|14659.3|14658.3|14661|14660|14657.8|14656.8|239
1647961900000|2022-03-22 15:11:40|14658.8|14657.8|14658.7|14657.7|14659.3|14658.3|14656.4|14655.4|150
1647961910000|2022-03-22 15:11:50|14658.5|14657.5|14660.8|14659.8|14660.8|14659.8|14657.9|14656.9|106
1647961920000|2022-03-22 15:12:00|14660.9|14659.9|14662.5|14661.5|14664.2|14663.2|14660|14659|259
1647961930000|2022-03-22 15:12:10|14662.3|14661.3|14661.3|14660.3|14663|14662|14661|14660|197
1647961940000|2022-03-22 15:12:20|14661.4|14660.4|14659.5|14658.5|14661.9|14660.9|14658.9|14657.9|209
1647961950000|2022-03-22 15:12:30|14659.8|14658.8|14658.8|14657.8|14660|14659|14658.4|14657.4|115
1647961960000|2022-03-22 15:12:40|14658.5|14657.5|14659.5|14658.5|14661.5|14660.5|14658.5|14657.5|103
1647961970000|2022-03-22 15:12:50|14659.3|14658.3|14658|14657|14660.3|14659.3|14657.3|14656.3|136
1647961980000|2022-03-22 15:13:00|14658.2|14657.2|14658.3|14657.3|14658.7|14657.7|14656.4|14655.4|118
1647961990000|2022-03-22 15:13:10|14658|14657|14654.4|14653.4|14658.3|14657.3|14654|14653|162
1647962000000|2022-03-22 15:13:20|14654.3|14653.3|14646.5|14645.5|14654.7|14653.7|14645.9|14644.9|742
1647962010000|2022-03-22 15:13:30|14646.4|14645.4|14645.3|14644.3|14648|14647|14644.4|14643.4|245
1647962020000|2022-03-22 15:13:40|14645.5|14644.5|14645.8|14644.8|14649|14648|14645.3|14644.3|157
1647962030000|2022-03-22 15:13:50|14645.9|14644.9|14648|14647|14648.4|14647.4|14644.8|14643.8|205
1647962040000|2022-03-22 15:14:00|14647.9|14646.9|14649.8|14648.8|14650|14649|14647.2|14646.2|193
1647962050000|2022-03-22 15:14:10|14649.7|14648.7|14654.7|14653.7|14656.4|14655.4|14649.5|14648.5|245
1647962060000|2022-03-22 15:14:20|14654.5|14653.5|14658|14657|14658.5|14657.5|14653.9|14652.9|141
1647962070000|2022-03-22 15:14:30|14658.2|14657.2|14657.2|14656.2|14659.3|14658.3|14656.8|14655.8|127
1647962080000|2022-03-22 15:14:40|14657.3|14656.3|14659.5|14658.5|14660.3|14659.3|14656.9|14655.9|92
1647962090000|2022-03-22 15:14:50|14659.7|14658.7|14657.5|14656.5|14659.8|14658.8|14656.8|14655.8|96
1647962100000|2022-03-22 15:15:00|14657.3|14656.3|14657.8|14656.8|14659.3|14658.3|14657|14656|145
1647962110000|2022-03-22 15:15:10|14657.9|14656.9|14657.7|14656.7|14659.2|14658.2|14656.3|14655.3|77
1647962120000|2022-03-22 15:15:20|14657.5|14656.5|14661.5|14660.5|14662.3|14661.3|14657.5|14656.5|159
1647962130000|2022-03-22 15:15:30|14661.7|14660.7|14663.8|14662.8|14666.5|14665.5|14661.7|14660.7|354
1647962140000|2022-03-22 15:15:40|14663.9|14662.9|14663.7|14662.7|14664.7|14663.7|14661.4|14660.4|104
1647962150000|2022-03-22 15:15:50|14663.5|14662.5|14662|14661|14663.5|14662.5|14660.7|14659.7|77
1647962160000|2022-03-22 15:16:00|14661.9|14660.9|14665.8|14664.8|14666|14665|14660.7|14659.7|155
1647962170000|2022-03-22 15:16:10|14665.9|14664.9|14664.3|14663.3|14666.2|14665.2|14663.8|14662.8|70
1647962180000|2022-03-22 15:16:20|14664.4|14663.4|14661.9|14660.9|14664.9|14663.9|14661.5|14660.5|89
1647962190000|2022-03-22 15:16:30|14662|14661|14659.7|14658.7|14662.9|14661.9|14659.5|14658.5|84
1647962200000|2022-03-22 15:16:40|14659.8|14658.8|14660.9|14659.9|14661.8|14660.8|14659|14658|141
1647962210000|2022-03-22 15:16:50|14661|14660|14664.7|14663.7|14665|14664|14660.2|14659.2|138
1647962220000|2022-03-22 15:17:00|14664.5|14663.5|14666.8|14665.8|14667.8|14666.8|14664.2|14663.2|250
1647962230000|2022-03-22 15:17:10|14666.7|14665.7|14666.7|14665.7|14667.7|14666.7|14665|14664|147
1647962240000|2022-03-22 15:17:20|14666.5|14665.5|14665.8|14664.8|14667.3|14666.3|14663.8|14662.8|132
1647962250000|2022-03-22 15:17:30|14666.2|14665.2|14665.5|14664.5|14667|14666|14664.8|14663.8|133
1647962260000|2022-03-22 15:17:40|14665.7|14664.7|14667.3|14666.3|14668|14667|14665.3|14664.3|84
1647962270000|2022-03-22 15:17:50|14667.4|14666.4|14668|14667|14668.3|14667.3|14666.3|14665.3|175
1647962280000|2022-03-22 15:18:00|14668.3|14667.3|14668.8|14667.8|14668.8|14667.8|14666.5|14665.5|131
1647962290000|2022-03-22 15:18:10|14668.9|14667.9|14670.8|14669.8|14670.8|14669.8|14668.9|14667.9|208
1647962300000|2022-03-22 15:18:20|14670.7|14669.7|14670.2|14669.2|14671.3|14670.3|14668.5|14667.5|215
1647962310000|2022-03-22 15:18:30|14670|14669|14670.2|14669.2|14670.9|14669.9|14669.2|14668.2|58
1647962320000|2022-03-22 15:18:40|14670|14669|14665.3|14664.3|14670.3|14669.3|14664.8|14663.8|202
1647962330000|2022-03-22 15:18:50|14665.2|14664.2|14664.2|14663.2|14665.2|14664.2|14660.8|14659.8|341
1647962340000|2022-03-22 15:19:00|14664.3|14663.3|14667.3|14666.3|14667.4|14666.4|14664.3|14663.3|118
1647962350000|2022-03-22 15:19:10|14667.4|14666.4|14667.3|14666.3|14669|14668|14665.7|14664.7|107
1647962360000|2022-03-22 15:19:20|14667.5|14666.5|14669.5|14668.5|14669.7|14668.7|14667.4|14666.4|88
1647962370000|2022-03-22 15:19:30|14669.7|14668.7|14674|14673|14674.8|14673.8|14667.7|14666.7|324
1647962380000|2022-03-22 15:19:40|14673.9|14672.9|14671.5|14670.5|14674.5|14673.5|14671|14670|257
1647962390000|2022-03-22 15:19:50|14671.7|14670.7|14672.9|14671.9|14673.3|14672.3|14671.5|14670.5|132
1647962400000|2022-03-22 15:20:00|14672.8|14671.8|14668.8|14667.8|14672.8|14671.8|14667.3|14666.3|196
1647962410000|2022-03-22 15:20:10|14668.7|14667.7|14661.5|14660.5|14669.8|14668.8|14661.5|14660.5|270
1647962420000|2022-03-22 15:20:20|14661.7|14660.7|14663.3|14662.3|14663.3|14662.3|14660.5|14659.5|290
1647962430000|2022-03-22 15:20:30|14664.3|14663.3|14666.2|14665.2|14666.2|14665.2|14662.5|14661.5|149
1647962440000|2022-03-22 15:20:40|14666.4|14665.4|14666.8|14665.8|14668.8|14667.8|14665.8|14664.8|110
1647962450000|2022-03-22 15:20:50|14666.7|14665.7|14667.9|14666.9|14668.3|14667.3|14666.2|14665.2|145
1647962460000|2022-03-22 15:21:00|14667.5|14666.5|14666.7|14665.7|14668.2|14667.2|14664.8|14663.8|137
1647962470000|2022-03-22 15:21:10|14666.5|14665.5|14669.2|14668.2|14669.5|14668.5|14666.3|14665.3|173
1647962480000|2022-03-22 15:21:20|14669|14668|14672.8|14671.8|14674.2|14673.2|14668.4|14667.4|255
1647962490000|2022-03-22 15:21:30|14673|14672|14676|14675|14678.5|14677.5|14673|14672|542
1647962500000|2022-03-22 15:21:40|14675.9|14674.9|14674.8|14673.8|14676.9|14675.9|14674.5|14673.5|166
1647962510000|2022-03-22 15:21:50|14674.9|14673.9|14669.8|14668.8|14675.7|14674.7|14669.5|14668.5|179
1647962520000|2022-03-22 15:22:00|14670|14669|14669.4|14668.4|14671.4|14670.4|14668.5|14667.5|168
1647962530000|2022-03-22 15:22:10|14669.3|14668.3|14672.5|14671.5|14673.7|14672.7|14668.4|14667.4|164
1647962540000|2022-03-22 15:22:20|14672.4|14671.4|14673|14672|14673.2|14672.2|14671.5|14670.5|109
1647962550000|2022-03-22 15:22:30|14673.5|14672.5|14672.5|14671.5|14674.2|14673.2|14671.5|14670.5|107
1647962560000|2022-03-22 15:22:40|14672.4|14671.4|14673.5|14672.5|14673.9|14672.9|14671.4|14670.4|80
1647962570000|2022-03-22 15:22:50|14673.7|14672.7|14675.5|14674.5|14676.5|14675.5|14673.4|14672.4|159
1647962580000|2022-03-22 15:23:00|14675.4|14674.4|14674.3|14673.3|14676.2|14675.2|14673.8|14672.8|91
1647962590000|2022-03-22 15:23:10|14674.2|14673.2|14674.8|14673.8|14676.3|14675.3|14672.8|14671.8|86
1647962600000|2022-03-22 15:23:20|14674.7|14673.7|14673.7|14672.7|14675|14674|14673.2|14672.2|72
1647962610000|2022-03-22 15:23:30|14673.5|14672.5|14673.3|14672.3|14675.7|14674.7|14673|14672|69
1647962620000|2022-03-22 15:23:40|14673.4|14672.4|14673.2|14672.2|14675|14674|14673|14672|60
1647962630000|2022-03-22 15:23:50|14673.4|14672.4|14673.8|14672.8|14674.9|14673.9|14672.3|14671.3|88
1647962640000|2022-03-22 15:24:00|14673.7|14672.7|14672.5|14671.5|14673.7|14672.7|14670|14669|149
1647962650000|2022-03-22 15:24:10|14672.7|14671.7|14676.2|14675.2|14676.5|14675.5|14671.9|14670.9|143
1647962660000|2022-03-22 15:24:20|14676|14675|14677.2|14676.2|14677.5|14676.5|14675.3|14674.3|76
1647962670000|2022-03-22 15:24:30|14677.3|14676.3|14675.7|14674.7|14677.5|14676.5|14674.5|14673.5|94
1647962680000|2022-03-22 15:24:40|14675.5|14674.5|14677.8|14676.8|14679.2|14678.2|14674.5|14673.5|160
1647962690000|2022-03-22 15:24:50|14677.9|14676.9|14681.4|14680.4|14681.5|14680.5|14677.9|14676.9|197
1647962700000|2022-03-22 15:25:00|14681.3|14680.3|14679.7|14678.7|14681.3|14680.3|14676.7|14675.7|225
1647962710000|2022-03-22 15:25:10|14679.5|14678.5|14674.4|14673.4|14679.9|14678.9|14674|14673|200
1647962720000|2022-03-22 15:25:20|14674.5|14673.5|14676.4|14675.4|14679|14678|14674.3|14673.3|123
1647962730000|2022-03-22 15:25:30|14676.5|14675.5|14675.7|14674.7|14679|14678|14674.8|14673.8|161
1647962740000|2022-03-22 15:25:40|14675.5|14674.5|14679.3|14678.3|14680.5|14679.5|14675.5|14674.5|205
1647962750000|2022-03-22 15:25:50|14679.4|14678.4|14681.7|14680.7|14682|14681|14679.2|14678.2|147
1647962760000|2022-03-22 15:26:00|14681.5|14680.5|14680.8|14679.8|14683|14682|14680.3|14679.3|212
1647962770000|2022-03-22 15:26:10|14682|14681|14682.7|14681.7|14683.4|14682.4|14680.5|14679.5|147
1647962780000|2022-03-22 15:26:20|14682.5|14681.5|14682.7|14681.7|14683|14682|14680.5|14679.5|173
1647962790000|2022-03-22 15:26:30|14682.8|14681.8|14684.5|14683.5|14684.8|14683.8|14682|14681|230
1647962800000|2022-03-22 15:26:40|14684.7|14683.7|14686.3|14685.3|14686.8|14685.8|14682.7|14681.7|172
1647962810000|2022-03-22 15:26:50|14686|14685|14683|14682|14686.9|14685.9|14682.9|14681.9|234
1647962820000|2022-03-22 15:27:00|14682.9|14681.9|14683|14682|14683.8|14682.8|14680.3|14679.3|279
1647962830000|2022-03-22 15:27:10|14683.2|14682.2|14684.5|14683.5|14685.9|14684.9|14683.2|14682.2|354
1647962840000|2022-03-22 15:27:20|14684.7|14683.7|14681.8|14680.8|14684.7|14683.7|14681.5|14680.5|330
1647962850000|2022-03-22 15:27:30|14681.7|14680.7|14683.4|14682.4|14684.5|14683.5|14681.7|14680.7|127
1647962860000|2022-03-22 15:27:40|14683.3|14682.3|14679.8|14678.8|14683.3|14682.3|14679.8|14678.8|149
1647962870000|2022-03-22 15:27:50|14680|14679|14680.8|14679.8|14681.5|14680.5|14678.9|14677.9|173
1647962880000|2022-03-22 15:28:00|14680.9|14679.9|14678.5|14677.5|14681.3|14680.3|14676.5|14675.5|236
1647962890000|2022-03-22 15:28:10|14678.4|14677.4|14676|14675|14680.5|14679.5|14675.4|14674.4|99
1647962900000|2022-03-22 15:28:20|14675.9|14674.9|14679.2|14678.2|14679.8|14678.8|14675.3|14674.3|179
1647962910000|2022-03-22 15:28:30|14679.4|14678.4|14679.7|14678.7|14681.5|14680.5|14677.3|14676.3|203
1647962920000|2022-03-22 15:28:40|14679.5|14678.5|14674.7|14673.7|14679.8|14678.8|14674.3|14673.3|270
1647962930000|2022-03-22 15:28:50|14674.5|14673.5|14676.8|14675.8|14678.3|14677.3|14674.5|14673.5|201
1647962940000|2022-03-22 15:29:00|14676.5|14675.5|14676.2|14675.2|14678|14677|14672.4|14671.4|309
1647962950000|2022-03-22 15:29:10|14676|14675|14672.7|14671.7|14676.9|14675.9|14671.9|14670.9|144
1647962960000|2022-03-22 15:29:20|14672.8|14671.8|14673.8|14672.8|14675.3|14674.3|14672.8|14671.8|169
1647962970000|2022-03-22 15:29:30|14673.5|14672.5|14673.4|14672.4|14675.7|14674.7|14672.5|14671.5|105
1647962980000|2022-03-22 15:29:40|14673.3|14672.3|14675|14674|14675.2|14674.2|14672.5|14671.5|139
1647962990000|2022-03-22 15:29:50|14674.8|14673.8|14675.8|14674.8|14676.3|14675.3|14673|14672|159
1647963000000|2022-03-22 15:30:00|14676|14675|14671.5|14670.5|14676.3|14675.3|14670.8|14669.8|246
1647963010000|2022-03-22 15:30:10|14671.7|14670.7|14667.8|14666.8|14672.5|14671.5|14666.9|14665.9|300
1647963020000|2022-03-22 15:30:20|14667.9|14666.9|14667|14666|14669.3|14668.3|14665|14664|297
1647963030000|2022-03-22 15:30:30|14667.2|14666.2|14668.8|14667.8|14669.3|14668.3|14666.3|14665.3|121
1647963040000|2022-03-22 15:30:40|14668.9|14667.9|14667.4|14666.4|14669|14668|14666.2|14665.2|113
1647963050000|2022-03-22 15:30:50|14667.3|14666.3|14667.8|14666.8|14667.8|14666.8|14665|14664|161
1647963060000|2022-03-22 15:31:00|14667.7|14666.7|14667.4|14666.4|14669.4|14668.4|14666.9|14665.9|142
1647963070000|2022-03-22 15:31:10|14667.3|14666.3|14668.4|14667.4|14670.5|14669.5|14666|14665|173
1647963080000|2022-03-22 15:31:20|14668.8|14667.8|14669.7|14668.7|14670|14669|14667.5|14666.5|97
1647963090000|2022-03-22 15:31:30|14669.8|14668.8|14666|14665|14670|14669|14664.8|14663.8|124
1647963100000|2022-03-22 15:31:40|14666.2|14665.2|14667|14666|14668|14667|14665.8|14664.8|101
1647963110000|2022-03-22 15:31:50|14666.9|14665.9|14667.8|14666.8|14667.9|14666.9|14664.9|14663.9|85
1647963120000|2022-03-22 15:32:00|14668|14667|14665.4|14664.4|14671.2|14670.2|14665.3|14664.3|165
1647963130000|2022-03-22 15:32:10|14664.5|14663.5|14663.2|14662.2|14665.7|14664.7|14662.7|14661.7|233
1647963140000|2022-03-22 15:32:20|14663|14662|14662.5|14661.5|14665|14664|14661.8|14660.8|120
1647963150000|2022-03-22 15:32:30|14662.7|14661.7|14662.5|14661.5|14663.8|14662.8|14660.8|14659.8|255
1647963160000|2022-03-22 15:32:40|14662.4|14661.4|14665|14664|14666.4|14665.4|14662.4|14661.4|143
1647963170000|2022-03-22 15:32:50|14664.9|14663.9|14663.2|14662.2|14665.5|14664.5|14663.2|14662.2|98
1647963180000|2022-03-22 15:33:00|14663|14662|14660.5|14659.5|14663.5|14662.5|14660.3|14659.3|155
1647963190000|2022-03-22 15:33:10|14660.4|14659.4|14656|14655|14660.9|14659.9|14653.5|14652.5|469
1647963200000|2022-03-22 15:33:20|14656.2|14655.2|14655.4|14654.4|14658.8|14657.8|14653.7|14652.7|272
1647963210000|2022-03-22 15:33:30|14655.7|14654.7|14653.5|14652.5|14656.3|14655.3|14653.5|14652.5|154
1647963220000|2022-03-22 15:33:40|14653.4|14652.4|14653.2|14652.2|14654.4|14653.4|14652.5|14651.5|145
1647963230000|2022-03-22 15:33:50|14653.3|14652.3|14654.3|14653.3|14654.4|14653.4|14652.2|14651.2|181
1647963240000|2022-03-22 15:34:00|14654.2|14653.2|14653.5|14652.5|14654.3|14653.3|14651.3|14650.3|159
1647963250000|2022-03-22 15:34:10|14654.7|14653.7|14653|14652|14656|14655|14653|14652|121
1647963260000|2022-03-22 15:34:20|14652.3|14651.3|14652.9|14651.9|14654|14653|14651.8|14650.8|132
1647963270000|2022-03-22 15:34:30|14653|14652|14656.5|14655.5|14657|14656|14652.7|14651.7|116
1647963280000|2022-03-22 15:34:40|14656.4|14655.4|14656|14655|14657.8|14656.8|14655.5|14654.5|161
1647963290000|2022-03-22 15:34:50|14656.2|14655.2|14658.2|14657.2|14658.2|14657.2|14656|14655|130
1647963300000|2022-03-22 15:35:00|14658|14657|14654.8|14653.8|14659.7|14658.7|14653.9|14652.9|274
1647963310000|2022-03-22 15:35:10|14655|14654|14658.3|14657.3|14658.3|14657.3|14653|14652|147
1647963320000|2022-03-22 15:35:20|14658.2|14657.2|14656.5|14655.5|14661.3|14660.3|14656.5|14655.5|160
1647963330000|2022-03-22 15:35:30|14656.4|14655.4|14655.8|14654.8|14657.5|14656.5|14655.3|14654.3|59
1647963340000|2022-03-22 15:35:40|14655.2|14654.2|14650.7|14649.7|14655.4|14654.4|14650.5|14649.5|273
1647963350000|2022-03-22 15:35:50|14650.5|14649.5|14650.8|14649.8|14651.4|14650.4|14649.5|14648.5|166
1647963360000|2022-03-22 15:36:00|14651.2|14650.2|14652.7|14651.7|14653.9|14652.9|14650.3|14649.3|137
1647963370000|2022-03-22 15:36:10|14652.5|14651.5|14648.9|14647.9|14653.4|14652.4|14647.9|14646.9|196
1647963380000|2022-03-22 15:36:20|14649|14648|14647.8|14646.8|14650.8|14649.8|14647.4|14646.4|166
1647963390000|2022-03-22 15:36:30|14647.7|14646.7|14647.3|14646.3|14648.9|14647.9|14647|14646|163
1647963400000|2022-03-22 15:36:40|14647|14646|14650.4|14649.4|14650.5|14649.5|14645.8|14644.8|183
1647963410000|2022-03-22 15:36:50|14650.3|14649.3|14653.8|14652.8|14654|14653|14650.2|14649.2|202
1647963420000|2022-03-22 15:37:00|14654|14653|14660.3|14659.3|14660.5|14659.5|14653.2|14652.2|313
1647963430000|2022-03-22 15:37:10|14660.4|14659.4|14660|14659|14660.7|14659.7|14657.8|14656.8|133
1647963440000|2022-03-22 15:37:20|14659.9|14658.9|14662.2|14661.2|14664|14663|14659.5|14658.5|230
1647963450000|2022-03-22 15:37:30|14662.3|14661.3|14659.4|14658.4|14662.3|14661.3|14658.5|14657.5|115
1647963460000|2022-03-22 15:37:40|14659.3|14658.3|14660.8|14659.8|14661.3|14660.3|14659|14658|80
1647963470000|2022-03-22 15:37:50|14661|14660|14661.5|14660.5|14661.9|14660.9|14660.2|14659.2|83
1647963480000|2022-03-22 15:38:00|14661.4|14660.4|14662|14661|14665.9|14664.9|14660.9|14659.9|238
1647963490000|2022-03-22 15:38:10|14661.8|14660.8|14666.5|14665.5|14666.8|14665.8|14661.4|14660.4|116
1647963500000|2022-03-22 15:38:20|14666.7|14665.7|14664.7|14663.7|14666.8|14665.8|14664|14663|85
1647963510000|2022-03-22 15:38:30|14664.5|14663.5|14662.9|14661.9|14664.5|14663.5|14661.7|14660.7|89
1647963520000|2022-03-22 15:38:40|14664|14663|14665|14664|14666|14665|14663.5|14662.5|77
1647963530000|2022-03-22 15:38:50|14665.2|14664.2|14666.3|14665.3|14666.9|14665.9|14664.8|14663.8|92
1647963540000|2022-03-22 15:39:00|14666.4|14665.4|14666.3|14665.3|14666.8|14665.8|14663.5|14662.5|95
1647963550000|2022-03-22 15:39:10|14666.4|14665.4|14667.7|14666.7|14668.7|14667.7|14666.2|14665.2|151
1647963560000|2022-03-22 15:39:20|14667.8|14666.8|14669.4|14668.4|14669.5|14668.5|14667.5|14666.5|94
1647963570000|2022-03-22 15:39:30|14669.5|14668.5|14669.3|14668.3|14670.5|14669.5|14668.3|14667.3|157
1647963580000|2022-03-22 15:39:40|14669.2|14668.2|14665.4|14664.4|14669.5|14668.5|14664.4|14663.4|143
1647963590000|2022-03-22 15:39:50|14665.3|14664.3|14667.5|14666.5|14667.5|14666.5|14664.9|14663.9|97
1647963600000|2022-03-22 15:40:00|14666.5|14665.5|14665.3|14664.3|14669.3|14668.3|14665.3|14664.3|138
1647963610000|2022-03-22 15:40:10|14665.2|14664.2|14664.9|14663.9|14665.8|14664.8|14661.2|14660.2|221
1647963620000|2022-03-22 15:40:20|14665|14664|14666.7|14665.7|14667.9|14666.9|14664.5|14663.5|105
1647963630000|2022-03-22 15:40:30|14666.9|14665.9|14667.8|14666.8|14668|14667|14665.5|14664.5|90
1647963640000|2022-03-22 15:40:40|14667.9|14666.9|14667.3|14666.3|14668.4|14667.4|14666.8|14665.8|94
1647963650000|2022-03-22 15:40:50|14667.7|14666.7|14667.8|14666.8|14667.8|14666.8|14666.7|14665.7|46
1647963660000|2022-03-22 15:41:00|14667.7|14666.7|14663.5|14662.5|14668.2|14667.2|14663|14662|107
1647963670000|2022-03-22 15:41:10|14663.7|14662.7|14666.3|14665.3|14666.3|14665.3|14663.3|14662.3|74
1647963680000|2022-03-22 15:41:20|14666.2|14665.2|14665.5|14664.5|14667.5|14666.5|14664.8|14663.8|51
1647963690000|2022-03-22 15:41:30|14666|14665|14666.9|14665.9|14667.8|14666.8|14665.9|14664.9|73
1647963700000|2022-03-22 15:41:40|14666.8|14665.8|14668.5|14667.5|14670.3|14669.3|14666.3|14665.3|130
1647963710000|2022-03-22 15:41:50|14668.4|14667.4|14666.4|14665.4|14668.5|14667.5|14665.5|14664.5|101
1647963720000|2022-03-22 15:42:00|14666.7|14665.7|14661.7|14660.7|14666.7|14665.7|14660.8|14659.8|211
1647963730000|2022-03-22 15:42:10|14661.8|14660.8|14650.4|14649.4|14662|14661|14650.3|14649.3|385
1647963740000|2022-03-22 15:42:20|14650.3|14649.3|14645.5|14644.5|14650.4|14649.4|14642.3|14641.3|450
1647963750000|2022-03-22 15:42:30|14645.9|14644.9|14648.4|14647.4|14648.8|14647.8|14644.9|14643.9|227
1647963760000|2022-03-22 15:42:40|14648.2|14647.2|14650.9|14649.9|14650.9|14649.9|14648.2|14647.2|179
1647963770000|2022-03-22 15:42:50|14650.8|14649.8|14654.7|14653.7|14656.5|14655.5|14650.8|14649.8|165
1647963780000|2022-03-22 15:43:00|14654.4|14653.4|14654.9|14653.9|14657|14656|14654.4|14653.4|113
1647963790000|2022-03-22 15:43:10|14654.8|14653.8|14649.2|14648.2|14654.8|14653.8|14647.2|14646.2|211
1647963800000|2022-03-22 15:43:20|14649|14648|14649.3|14648.3|14651.4|14650.4|14649|14648|92
1647963810000|2022-03-22 15:43:30|14649.4|14648.4|14650.7|14649.7|14652.4|14651.4|14649|14648|111
1647963820000|2022-03-22 15:43:40|14650.5|14649.5|14650.2|14649.2|14651|14650|14648.4|14647.4|71
1647963830000|2022-03-22 15:43:50|14650.3|14649.3|14649.2|14648.2|14650.8|14649.8|14648.3|14647.3|102
1647963840000|2022-03-22 15:44:00|14649.3|14648.3|14652|14651|14652.4|14651.4|14645.7|14644.7|217
1647963850000|2022-03-22 15:44:10|14652.2|14651.2|14655.9|14654.9|14656.2|14655.2|14651|14650|147
1647963860000|2022-03-22 15:44:20|14656|14655|14651.7|14650.7|14656|14655|14651.3|14650.3|96
1647963870000|2022-03-22 15:44:30|14651.8|14650.8|14647.9|14646.9|14651.9|14650.9|14647.8|14646.8|105
1647963880000|2022-03-22 15:44:40|14647.8|14646.8|14643.8|14642.8|14648.3|14647.3|14643.5|14642.5|180
1647963890000|2022-03-22 15:44:50|14644|14643|14641.7|14640.7|14644.7|14643.7|14641.3|14640.3|180
1647963900000|2022-03-22 15:45:00|14641.5|14640.5|14646.5|14645.5|14647.7|14646.7|14641.4|14640.4|210
1647963910000|2022-03-22 15:45:10|14646.8|14645.8|14639.5|14638.5|14647.7|14646.7|14639|14638|230
1647963920000|2022-03-22 15:45:20|14639.7|14638.7|14633.8|14632.8|14640.2|14639.2|14633.4|14632.4|407
1647963930000|2022-03-22 15:45:30|14633.5|14632.5|14635.9|14634.9|14636.4|14635.4|14632.8|14631.8|273
1647963940000|2022-03-22 15:45:40|14636|14635|14642.2|14641.2|14642.4|14641.4|14634.5|14633.5|226
1647963950000|2022-03-22 15:45:50|14641.9|14640.9|14640.8|14639.8|14644.5|14643.5|14640.8|14639.8|195
1647963960000|2022-03-22 15:46:00|14640.2|14639.2|14641.8|14640.8|14643.2|14642.2|14639.8|14638.8|135
1647963970000|2022-03-22 15:46:10|14641.9|14640.9|14647.2|14646.2|14647.7|14646.7|14641.7|14640.7|178
1647963980000|2022-03-22 15:46:20|14647|14646|14648.4|14647.4|14649.5|14648.5|14646|14645|165
1647963990000|2022-03-22 15:46:30|14648.3|14647.3|14646.5|14645.5|14649.3|14648.3|14645.7|14644.7|108
1647964000000|2022-03-22 15:46:40|14646.7|14645.7|14646.4|14645.4|14648|14647|14646|14645|76
1647964010000|2022-03-22 15:46:50|14646.3|14645.3|14646.7|14645.7|14647|14646|14644.2|14643.2|118
1647964020000|2022-03-22 15:47:00|14646.8|14645.8|14646.5|14645.5|14648.2|14647.2|14645.7|14644.7|78
1647964030000|2022-03-22 15:47:10|14647.4|14646.4|14647.3|14646.3|14648.5|14647.5|14646.3|14645.3|184
1647964040000|2022-03-22 15:47:20|14647|14646|14647.8|14646.8|14649.9|14648.9|14646.9|14645.9|181
1647964050000|2022-03-22 15:47:30|14647.9|14646.9|14647.2|14646.2|14648.9|14647.9|14645|14644|252
1647964060000|2022-03-22 15:47:40|14647.3|14646.3|14651.2|14650.2|14651.4|14650.4|14647.3|14646.3|126
1647964070000|2022-03-22 15:47:50|14651.3|14650.3|14649.3|14648.3|14652|14651|14648.4|14647.4|76
1647964080000|2022-03-22 15:48:00|14649.4|14648.4|14650|14649|14652|14651|14649|14648|127
1647964090000|2022-03-22 15:48:10|14650.2|14649.2|14647|14646|14650.9|14649.9|14646.8|14645.8|91
1647964100000|2022-03-22 15:48:20|14647.3|14646.3|14646|14645|14647.4|14646.4|14644.3|14643.3|156
1647964110000|2022-03-22 15:48:30|14646.2|14645.2|14645.9|14644.9|14647.8|14646.8|14644.7|14643.7|94
1647964120000|2022-03-22 15:48:40|14646|14645|14648.3|14647.3|14649.3|14648.3|14645.5|14644.5|95
1647964130000|2022-03-22 15:48:50|14647.5|14646.5|14649.2|14648.2|14650.7|14649.7|14646.7|14645.7|90
1647964140000|2022-03-22 15:49:00|14649.3|14648.3|14651.2|14650.2|14651.7|14650.7|14647.9|14646.9|80
1647964150000|2022-03-22 15:49:10|14651.3|14650.3|14646.4|14645.4|14651.8|14650.8|14646.4|14645.4|104
1647964160000|2022-03-22 15:49:20|14646.3|14645.3|14649.3|14648.3|14649.4|14648.4|14645.2|14644.2|98
1647964170000|2022-03-22 15:49:30|14648.9|14647.9|14648.7|14647.7|14650|14649|14647|14646|114
1647964180000|2022-03-22 15:49:40|14648.3|14647.3|14650.9|14649.9|14651.5|14650.5|14648.3|14647.3|73
1647964190000|2022-03-22 15:49:50|14651|14650|14651.8|14650.8|14652.8|14651.8|14650.4|14649.4|129
1647964200000|2022-03-22 15:50:00|14651.9|14650.9|14652.4|14651.4|14654.3|14653.3|14650|14649|196
1647964210000|2022-03-22 15:50:10|14652.5|14651.5|14652|14651|14654.7|14653.7|14651.7|14650.7|126
1647964220000|2022-03-22 15:50:20|14651.9|14650.9|14651.2|14650.2|14652.8|14651.8|14649.9|14648.9|110
1647964230000|2022-03-22 15:50:30|14651.3|14650.3|14652.8|14651.8|14653.2|14652.2|14649.5|14648.5|77
1647964240000|2022-03-22 15:50:40|14652.9|14651.9|14651.2|14650.2|14654.4|14653.4|14650.3|14649.3|97
1647964250000|2022-03-22 15:50:50|14651|14650|14649.9|14648.9|14651.4|14650.4|14649.5|14648.5|71
1647964260000|2022-03-22 15:51:00|14650|14649|14652.8|14651.8|14654.5|14653.5|14649.2|14648.2|127
1647964270000|2022-03-22 15:51:10|14652.9|14651.9|14652.3|14651.3|14654.8|14653.8|14651|14650|68
1647964280000|2022-03-22 15:51:20|14652.4|14651.4|14647.8|14646.8|14652.4|14651.4|14646.5|14645.5|168
1647964290000|2022-03-22 15:51:30|14647.9|14646.9|14644.2|14643.2|14649.9|14648.9|14644.2|14643.2|125
1647964300000|2022-03-22 15:51:40|14644|14643|14646|14645|14646.5|14645.5|14644|14643|84
1647964310000|2022-03-22 15:51:50|14646.2|14645.2|14649.4|14648.4|14649.8|14648.8|14646.2|14645.2|98
1647964320000|2022-03-22 15:52:00|14649.3|14648.3|14649.8|14648.8|14651.8|14650.8|14648.8|14647.8|118
1647964330000|2022-03-22 15:52:10|14649.7|14648.7|14655.8|14654.8|14656.4|14655.4|14648|14647|206
1647964340000|2022-03-22 15:52:20|14655.9|14654.9|14652.8|14651.8|14656.3|14655.3|14652.5|14651.5|121
1647964350000|2022-03-22 15:52:30|14652.7|14651.7|14647.9|14646.9|14652.7|14651.7|14647.7|14646.7|117
1647964360000|2022-03-22 15:52:40|14647.8|14646.8|14647.2|14646.2|14649.7|14648.7|14647.2|14646.2|59
1647964370000|2022-03-22 15:52:50|14647.3|14646.3|14646|14645|14647.4|14646.4|14643.7|14642.7|129
1647964380000|2022-03-22 15:53:00|14645.9|14644.9|14645|14644|14649.5|14648.5|14645|14644|113
1647964390000|2022-03-22 15:53:10|14645.3|14644.3|14643.5|14642.5|14645.3|14644.3|14641.7|14640.7|152
1647964400000|2022-03-22 15:53:20|14643|14642|14642.8|14641.8|14644.5|14643.5|14642.5|14641.5|71
1647964410000|2022-03-22 15:53:30|14642.7|14641.7|14645.2|14644.2|14645.9|14644.9|14642.7|14641.7|72
1647964420000|2022-03-22 15:53:40|14645.3|14644.3|14649|14648|14650.3|14649.3|14644.8|14643.8|121
1647964430000|2022-03-22 15:53:50|14648.9|14647.9|14647.2|14646.2|14648.9|14647.9|14644.5|14643.5|54
1647964440000|2022-03-22 15:54:00|14647.9|14646.9|14650.2|14649.2|14652|14651|14647.5|14646.5|145
1647964450000|2022-03-22 15:54:10|14650|14649|14652.3|14651.3|14652.3|14651.3|14649.5|14648.5|64
1647964460000|2022-03-22 15:54:20|14652.2|14651.2|14651.5|14650.5|14653.8|14652.8|14650.4|14649.4|83
1647964470000|2022-03-22 15:54:30|14651.7|14650.7|14650.2|14649.2|14651.9|14650.9|14649.4|14648.4|27
1647964480000|2022-03-22 15:54:40|14650|14649|14651.7|14650.7|14653.3|14652.3|14650|14649|53
1647964490000|2022-03-22 15:54:50|14651.8|14650.8|14653.8|14652.8|14653.9|14652.9|14650.8|14649.8|52
1647964500000|2022-03-22 15:55:00|14653.7|14652.7|14650.5|14649.5|14654.8|14653.8|14649.8|14648.8|142
1647964510000|2022-03-22 15:55:10|14650.4|14649.4|14652.4|14651.4|14652.5|14651.5|14649.3|14648.3|95
1647964520000|2022-03-22 15:55:20|14652.3|14651.3|14652.5|14651.5|14654.8|14653.8|14650.9|14649.9|82
1647964530000|2022-03-22 15:55:30|14652.8|14651.8|14652.9|14651.9|14653.8|14652.8|14652|14651|109
1647964540000|2022-03-22 15:55:40|14652.8|14651.8|14654.7|14653.7|14655.4|14654.4|14651.8|14650.8|269
1647964550000|2022-03-22 15:55:50|14654.8|14653.8|14654.5|14653.5|14655.3|14654.3|14653.3|14652.3|117
1647964560000|2022-03-22 15:56:00|14654|14653|14651.9|14650.9|14654.7|14653.7|14651.5|14650.5|112
1647964570000|2022-03-22 15:56:10|14651.8|14650.8|14649.9|14648.9|14652.5|14651.5|14648.8|14647.8|137
1647964580000|2022-03-22 15:56:20|14649.8|14648.8|14648.9|14647.9|14650.3|14649.3|14648|14647|98
1647964590000|2022-03-22 15:56:30|14648.3|14647.3|14651.7|14650.7|14651.7|14650.7|14648.3|14647.3|97
1647964600000|2022-03-22 15:56:40|14651.2|14650.2|14648.4|14647.4|14651.2|14650.2|14648.3|14647.3|54
1647964610000|2022-03-22 15:56:50|14648.5|14647.5|14646.2|14645.2|14648.9|14647.9|14646|14645|118
1647964620000|2022-03-22 15:57:00|14646|14645|14646.5|14645.5|14650.2|14649.2|14645.7|14644.7|140
1647964630000|2022-03-22 15:57:10|14646.4|14645.4|14643.9|14642.9|14646.4|14645.4|14642.7|14641.7|179
1647964640000|2022-03-22 15:57:20|14643.8|14642.8|14642.3|14641.3|14645.7|14644.7|14642.3|14641.3|64
1647964650000|2022-03-22 15:57:30|14641.9|14640.9|14644|14643|14645.3|14644.3|14641.9|14640.9|83
1647964660000|2022-03-22 15:57:40|14643.9|14642.9|14642.3|14641.3|14643.9|14642.9|14640|14639|124
1647964670000|2022-03-22 15:57:50|14642.2|14641.2|14637.8|14636.8|14642.5|14641.5|14636.4|14635.4|176
1647964680000|2022-03-22 15:58:00|14637.2|14636.2|14634.9|14633.9|14639|14638|14634.9|14633.9|194
1647964690000|2022-03-22 15:58:10|14634.8|14633.8|14631.8|14630.8|14635.8|14634.8|14631|14630|259
1647964700000|2022-03-22 15:58:20|14631.9|14630.9|14640.2|14639.2|14641.8|14640.8|14631.3|14630.3|273
1647964710000|2022-03-22 15:58:30|14639.7|14638.7|14639.3|14638.3|14640.3|14639.3|14638.3|14637.3|100
1647964720000|2022-03-22 15:58:40|14639.2|14638.2|14637.4|14636.4|14640|14639|14635.3|14634.3|99
1647964730000|2022-03-22 15:58:50|14637.5|14636.5|14638.3|14637.3|14638.3|14637.3|14636.8|14635.8|60
1647964740000|2022-03-22 15:59:00|14638.2|14637.2|14635.2|14634.2|14638.4|14637.4|14634.3|14633.3|127
1647964750000|2022-03-22 15:59:10|14635.3|14634.3|14636.4|14635.4|14637|14636|14633.3|14632.3|131
1647964760000|2022-03-22 15:59:20|14636.5|14635.5|14634.3|14633.3|14636.5|14635.5|14633.3|14632.3|83
1647964770000|2022-03-22 15:59:30|14633.4|14632.4|14632.4|14631.4|14635.4|14634.4|14631.5|14630.5|69
1647964780000|2022-03-22 15:59:40|14632.3|14631.3|14633.7|14632.7|14636|14635|14632|14631|78
1647964790000|2022-03-22 15:59:50|14633.5|14632.5|14627.5|14626.5|14633.8|14632.8|14627.2|14626.2|265
1647964800000|2022-03-22 16:00:00|14627.3|14626.3|14623.7|14622.7|14630.2|14629.2|14622.8|14621.8|402
1647964810000|2022-03-22 16:00:10|14623.5|14622.5|14626.7|14625.7|14627.5|14626.5|14622.3|14621.3|316
1647964820000|2022-03-22 16:00:20|14626.8|14625.8|14628.9|14627.9|14629.7|14628.7|14625.9|14624.9|162
1647964830000|2022-03-22 16:00:30|14629|14628|14628.2|14627.2|14631.8|14630.8|14627.3|14626.3|160
1647964840000|2022-03-22 16:00:40|14628|14627|14624.9|14623.9|14628|14627|14623.5|14622.5|144
1647964850000|2022-03-22 16:00:50|14625|14624|14623.3|14622.3|14625|14624|14622.3|14621.3|159
1647964860000|2022-03-22 16:01:00|14623.2|14622.2|14627.4|14626.4|14628.8|14627.8|14621|14620|394
1647964870000|2022-03-22 16:01:10|14627.3|14626.3|14628.4|14627.4|14630.5|14629.5|14627|14626|158
1647964880000|2022-03-22 16:01:20|14628.3|14627.3|14626.5|14625.5|14629.8|14628.8|14625.2|14624.2|144
1647964890000|2022-03-22 16:01:30|14627.3|14626.3|14623|14622|14628.3|14627.3|14622.7|14621.7|93
1647964900000|2022-03-22 16:01:40|14622.8|14621.8|14621.9|14620.9|14623|14622|14621.3|14620.3|121
1647964910000|2022-03-22 16:01:50|14621.8|14620.8|14622|14621|14624.2|14623.2|14620|14619|213
1647964920000|2022-03-22 16:02:00|14622.2|14621.2|14616.4|14615.4|14622.3|14621.3|14613.5|14612.5|507
1647964930000|2022-03-22 16:02:10|14616.7|14615.7|14621.5|14620.5|14621.5|14620.5|14614|14613|241
1647964940000|2022-03-22 16:02:20|14621.3|14620.3|14622|14621|14623.4|14622.4|14620|14619|225
1647964950000|2022-03-22 16:02:30|14622.2|14621.2|14621.9|14620.9|14622.5|14621.5|14619.5|14618.5|142
1647964960000|2022-03-22 16:02:40|14622|14621|14617.8|14616.8|14622|14621|14617.8|14616.8|62
1647964970000|2022-03-22 16:02:50|14617.3|14616.3|14619.7|14618.7|14619.7|14618.7|14616|14615|98
1647964980000|2022-03-22 16:03:00|14619|14618|14617.9|14616.9|14619.7|14618.7|14617.3|14616.3|102
1647964990000|2022-03-22 16:03:10|14618|14617|14618.5|14617.5|14619.3|14618.3|14615.2|14614.2|126
1647965000000|2022-03-22 16:03:20|14618.3|14617.3|14616.8|14615.8|14619.4|14618.4|14616|14615|102
1647965010000|2022-03-22 16:03:30|14616.9|14615.9|14615.5|14614.5|14617.9|14616.9|14614.8|14613.8|85
1647965020000|2022-03-22 16:03:40|14616|14615|14616.4|14615.4|14617.3|14616.3|14614.8|14613.8|69
1647965030000|2022-03-22 16:03:50|14616.3|14615.3|14616.8|14615.8|14617.3|14616.3|14614.5|14613.5|80
1647965040000|2022-03-22 16:04:00|14617|14616|14614.3|14613.3|14617.2|14616.2|14612.8|14611.8|333
1647965050000|2022-03-22 16:04:10|14614.4|14613.4|14616.3|14615.3|14616.4|14615.4|14610.8|14609.8|201
1647965060000|2022-03-22 16:04:20|14616.4|14615.4|14620.2|14619.2|14620.2|14619.2|14615|14614|206
1647965070000|2022-03-22 16:04:30|14619.8|14618.8|14614.3|14613.3|14620.2|14619.2|14613.9|14612.9|151
1647965080000|2022-03-22 16:04:40|14614.4|14613.4|14619.4|14618.4|14619.7|14618.7|14614.4|14613.4|102
1647965090000|2022-03-22 16:04:50|14619.5|14618.5|14619.9|14618.9|14621.8|14620.8|14619.5|14618.5|179
1647965100000|2022-03-22 16:05:00|14620.2|14619.2|14627.5|14626.5|14628.3|14627.3|14620|14619|348
1647965110000|2022-03-22 16:05:10|14627.3|14626.3|14626|14625|14628.4|14627.4|14623.8|14622.8|184
1647965120000|2022-03-22 16:05:20|14625.9|14624.9|14626.4|14625.4|14628.5|14627.5|14625|14624|149
1647965130000|2022-03-22 16:05:30|14626.3|14625.3|14627.7|14626.7|14629.9|14628.9|14626.2|14625.2|155
1647965140000|2022-03-22 16:05:40|14627.8|14626.8|14631.8|14630.8|14632.2|14631.2|14626.9|14625.9|170
1647965150000|2022-03-22 16:05:50|14632.3|14631.3|14629.9|14628.9|14632.3|14631.3|14629|14628|163
1647965160000|2022-03-22 16:06:00|14630|14629|14635.2|14634.2|14635.3|14634.3|14629|14628|253
1647965170000|2022-03-22 16:06:10|14635.5|14634.5|14637.5|14636.5|14639.7|14638.7|14634.5|14633.5|282
1647965180000|2022-03-22 16:06:20|14637.7|14636.7|14637.5|14636.5|14638|14637|14636.3|14635.3|104
1647965190000|2022-03-22 16:06:30|14637.4|14636.4|14639.4|14638.4|14640.3|14639.3|14636.7|14635.7|141
1647965200000|2022-03-22 16:06:40|14639.5|14638.5|14639.3|14638.3|14640|14639|14637.9|14636.9|92
1647965210000|2022-03-22 16:06:50|14639.4|14638.4|14641|14640|14642.8|14641.8|14638.5|14637.5|179
1647965220000|2022-03-22 16:07:00|14640.2|14639.2|14642.8|14641.8|14643.8|14642.8|14638.8|14637.8|237
1647965230000|2022-03-22 16:07:10|14642.5|14641.5|14643.9|14642.9|14644.5|14643.5|14642.2|14641.2|199
1647965240000|2022-03-22 16:07:20|14643.8|14642.8|14643.8|14642.8|14645.9|14644.9|14642.8|14641.8|153
1647965250000|2022-03-22 16:07:30|14643.9|14642.9|14639.5|14638.5|14644|14643|14639.3|14638.3|141
1647965260000|2022-03-22 16:07:40|14639.7|14638.7|14638.9|14637.9|14640.9|14639.9|14638.7|14637.7|89
1647965270000|2022-03-22 16:07:50|14638.8|14637.8|14635.8|14634.8|14639|14638|14635|14634|178
1647965280000|2022-03-22 16:08:00|14635.4|14634.4|14639.2|14638.2|14639.3|14638.3|14632.5|14631.5|219
1647965290000|2022-03-22 16:08:10|14639.3|14638.3|14637.2|14636.2|14639.8|14638.8|14635.9|14634.9|46
1647965300000|2022-03-22 16:08:20|14637.3|14636.3|14637.7|14636.7|14638|14637|14635.7|14634.7|100
1647965310000|2022-03-22 16:08:30|14637.8|14636.8|14636.4|14635.4|14638.5|14637.5|14635.9|14634.9|54
1647965320000|2022-03-22 16:08:40|14636.3|14635.3|14635.8|14634.8|14638.3|14637.3|14635.3|14634.3|113
1647965330000|2022-03-22 16:08:50|14635.9|14634.9|14634.5|14633.5|14636.5|14635.5|14632.5|14631.5|73
1647965340000|2022-03-22 16:09:00|14634.9|14633.9|14630.9|14629.9|14635.5|14634.5|14630.8|14629.8|126
1647965350000|2022-03-22 16:09:10|14631|14630|14629.9|14628.9|14631.3|14630.3|14627.4|14626.4|146
1647965360000|2022-03-22 16:09:20|14629.8|14628.8|14631.5|14630.5|14633.8|14632.8|14629.5|14628.5|92
1647965370000|2022-03-22 16:09:30|14631.7|14630.7|14630|14629|14632|14631|14629.5|14628.5|59
1647965380000|2022-03-22 16:09:40|14629.9|14628.9|14630.9|14629.9|14631|14630|14628.3|14627.3|67
1647965390000|2022-03-22 16:09:50|14631|14630|14629.7|14628.7|14631.7|14630.7|14629.7|14628.7|70
1647965400000|2022-03-22 16:10:00|14629.8|14628.8|14631|14630|14631.5|14630.5|14628.5|14627.5|79
1647965410000|2022-03-22 16:10:10|14630.9|14629.9|14633.5|14632.5|14634.8|14633.8|14630.3|14629.3|131
1647965420000|2022-03-22 16:10:20|14633.8|14632.8|14631.7|14630.7|14637|14636|14631.7|14630.7|143
1647965430000|2022-03-22 16:10:30|14631.8|14630.8|14630.5|14629.5|14632.7|14631.7|14628.8|14627.8|77
1647965440000|2022-03-22 16:10:40|14630.2|14629.2|14627.9|14626.9|14630.3|14629.3|14627.8|14626.8|98
1647965450000|2022-03-22 16:10:50|14628|14627|14629.5|14628.5|14630.4|14629.4|14627.2|14626.2|88
1647965460000|2022-03-22 16:11:00|14629.4|14628.4|14630.3|14629.3|14633.3|14632.3|14629.4|14628.4|61
1647965470000|2022-03-22 16:11:10|14629.3|14628.3|14627|14626|14629.5|14628.5|14626.4|14625.4|84
1647965480000|2022-03-22 16:11:20|14627.2|14626.2|14630.7|14629.7|14631|14630|14627|14626|114
1647965490000|2022-03-22 16:11:30|14630.5|14629.5|14628.4|14627.4|14630.8|14629.8|14628.2|14627.2|55
1647965500000|2022-03-22 16:11:40|14628.3|14627.3|14627|14626|14629.8|14628.8|14626.5|14625.5|122
1647965510000|2022-03-22 16:11:50|14626.9|14625.9|14625.3|14624.3|14628|14627|14624.3|14623.3|144
1647965520000|2022-03-22 16:12:00|14624.2|14623.2|14620.5|14619.5|14624.8|14623.8|14620.3|14619.3|247
1647965530000|2022-03-22 16:12:10|14620.4|14619.4|14621.8|14620.8|14624|14623|14618.3|14617.3|282
1647965540000|2022-03-22 16:12:20|14621.7|14620.7|14624.9|14623.9|14627|14626|14621.2|14620.2|135
1647965550000|2022-03-22 16:12:30|14624.8|14623.8|14623.7|14622.7|14626.5|14625.5|14623.5|14622.5|76
1647965560000|2022-03-22 16:12:40|14623.9|14622.9|14625.7|14624.7|14625.8|14624.8|14622.7|14621.7|57
1647965570000|2022-03-22 16:12:50|14625.8|14624.8|14621.9|14620.9|14625.8|14624.8|14621.5|14620.5|74
1647965580000|2022-03-22 16:13:00|14621.7|14620.7|14620.2|14619.2|14624.5|14623.5|14620|14619|121
1647965590000|2022-03-22 16:13:10|14620|14619|14617.9|14616.9|14620.5|14619.5|14617|14616|180
1647965600000|2022-03-22 16:13:20|14618|14617|14620.8|14619.8|14622|14621|14617.4|14616.4|100
1647965610000|2022-03-22 16:13:30|14620.7|14619.7|14618.8|14617.8|14621.4|14620.4|14617.8|14616.8|94
1647965620000|2022-03-22 16:13:40|14618.7|14617.7|14622.5|14621.5|14622.8|14621.8|14618|14617|64
1647965630000|2022-03-22 16:13:50|14622.7|14621.7|14620.5|14619.5|14623.3|14622.3|14620.3|14619.3|52
1647965640000|2022-03-22 16:14:00|14620.7|14619.7|14624.5|14623.5|14626|14625|14620.3|14619.3|120
1647965650000|2022-03-22 16:14:10|14624.7|14623.7|14623.8|14622.8|14624.9|14623.9|14621.7|14620.7|52
1647965660000|2022-03-22 16:14:20|14624.3|14623.3|14624.3|14623.3|14625|14624|14623.5|14622.5|61
1647965670000|2022-03-22 16:14:30|14624.4|14623.4|14624.8|14623.8|14627|14626|14624|14623|116
1647965680000|2022-03-22 16:14:40|14624.9|14623.9|14626.7|14625.7|14626.9|14625.9|14622.7|14621.7|61
1647965690000|2022-03-22 16:14:50|14626.8|14625.8|14625.8|14624.8|14627.8|14626.8|14624.8|14623.8|84
1647965700000|2022-03-22 16:15:00|14625.9|14624.9|14627.5|14626.5|14628.3|14627.3|14625.7|14624.7|114
1647965710000|2022-03-22 16:15:10|14627.4|14626.4|14629.3|14628.3|14632|14631|14627|14626|222
1647965720000|2022-03-22 16:15:20|14629.9|14628.9|14621.7|14620.7|14630|14629|14621.3|14620.3|180
1647965730000|2022-03-22 16:15:30|14622.2|14621.2|14619.9|14618.9|14622.8|14621.8|14619.5|14618.5|184
1647965740000|2022-03-22 16:15:40|14619.8|14618.8|14617.3|14616.3|14620|14619|14614.8|14613.8|229
1647965750000|2022-03-22 16:15:50|14617.4|14616.4|14618|14617|14618.3|14617.3|14615.5|14614.5|109
1647965760000|2022-03-22 16:16:00|14618.2|14617.2|14621|14620|14621.8|14620.8|14617.5|14616.5|105
1647965770000|2022-03-22 16:16:10|14621.2|14620.2|14616.4|14615.4|14621.4|14620.4|14615.5|14614.5|131
1647965780000|2022-03-22 16:16:20|14616|14615|14621.2|14620.2|14621.5|14620.5|14616|14615|137
1647965790000|2022-03-22 16:16:30|14621|14620|14622|14621|14623.8|14622.8|14621|14620|94
1647965800000|2022-03-22 16:16:40|14621.9|14620.9|14620.5|14619.5|14622.7|14621.7|14619.3|14618.3|64
1647965810000|2022-03-22 16:16:50|14620.4|14619.4|14620|14619|14621.2|14620.2|14618.2|14617.2|58
1647965820000|2022-03-22 16:17:00|14620.3|14619.3|14615.3|14614.3|14620.8|14619.8|14615.3|14614.3|98
1647965830000|2022-03-22 16:17:10|14615.4|14614.4|14615.3|14614.3|14616.2|14615.2|14613|14612|218
1647965840000|2022-03-22 16:17:20|14615.4|14614.4|14614.2|14613.2|14616.2|14615.2|14613.8|14612.8|105
1647965850000|2022-03-22 16:17:30|14613.9|14612.9|14616.7|14615.7|14617.7|14616.7|14612|14611|191
1647965860000|2022-03-22 16:17:40|14616.5|14615.5|14616.9|14615.9|14617.7|14616.7|14614.7|14613.7|117
1647965870000|2022-03-22 16:17:50|14616.4|14615.4|14617.3|14616.3|14617.5|14616.5|14615.5|14614.5|80
1647965880000|2022-03-22 16:18:00|14617.2|14616.2|14613.2|14612.2|14619.2|14618.2|14613|14612|143
1647965890000|2022-03-22 16:18:10|14613|14612|14608.3|14607.3|14613.8|14612.8|14607.8|14606.8|296
1647965900000|2022-03-22 16:18:20|14608|14607|14608|14607|14608.9|14607.9|14605.5|14604.5|219
1647965910000|2022-03-22 16:18:30|14608.2|14607.2|14615.5|14614.5|14615.8|14614.8|14607.7|14606.7|200
1647965920000|2022-03-22 16:18:40|14615.4|14614.4|14615.7|14614.7|14616|14615|14613.5|14612.5|106
1647965930000|2022-03-22 16:18:50|14615.5|14614.5|14619.3|14618.3|14619.8|14618.8|14615.5|14614.5|140
1647965940000|2022-03-22 16:19:00|14619.8|14618.8|14619.9|14618.9|14621|14620|14619.2|14618.2|128
1647965950000|2022-03-22 16:19:10|14620|14619|14622.9|14621.9|14623.3|14622.3|14619.4|14618.4|133
1647965960000|2022-03-22 16:19:20|14622.8|14621.8|14621.4|14620.4|14626.3|14625.3|14620.9|14619.9|233
1647965970000|2022-03-22 16:19:30|14621.5|14620.5|14622|14621|14622.5|14621.5|14619|14618|150
1647965980000|2022-03-22 16:19:40|14622.2|14621.2|14619.8|14618.8|14622.2|14621.2|14618.3|14617.3|76
1647965990000|2022-03-22 16:19:50|14619.4|14618.4|14619.5|14618.5|14619.8|14618.8|14618.4|14617.4|75
1647966000000|2022-03-22 16:20:00|14619.7|14618.7|14619.2|14618.2|14622.8|14621.8|14617.9|14616.9|100
1647966010000|2022-03-22 16:20:10|14619.3|14618.3|14618.9|14617.9|14619.8|14618.8|14616.7|14615.7|87
1647966020000|2022-03-22 16:20:20|14619|14618|14617.7|14616.7|14619.3|14618.3|14617.3|14616.3|67
1647966030000|2022-03-22 16:20:30|14617.8|14616.8|14617.3|14616.3|14619.4|14618.4|14616.2|14615.2|79
1647966040000|2022-03-22 16:20:40|14617.4|14616.4|14617.7|14616.7|14617.8|14616.8|14614.9|14613.9|103
1647966050000|2022-03-22 16:20:50|14617.8|14616.8|14618.4|14617.4|14618.7|14617.7|14616.8|14615.8|40
1647966060000|2022-03-22 16:21:00|14618.3|14617.3|14618.4|14617.4|14620.4|14619.4|14617.8|14616.8|85
1647966070000|2022-03-22 16:21:10|14618.3|14617.3|14611.4|14610.4|14618.3|14617.3|14611.4|14610.4|146
1647966080000|2022-03-22 16:21:20|14611.5|14610.5|14610.3|14609.3|14612.8|14611.8|14609.3|14608.3|172
1647966090000|2022-03-22 16:21:30|14610.9|14609.9|14610|14609|14612.8|14611.8|14609.5|14608.5|91
1647966100000|2022-03-22 16:21:40|14609.9|14608.9|14606.8|14605.8|14610|14609|14606.8|14605.8|121
1647966110000|2022-03-22 16:21:50|14606.9|14605.9|14603.5|14602.5|14606.9|14605.9|14601.3|14600.3|543
1647966120000|2022-03-22 16:22:00|14603.4|14602.4|14600.8|14599.8|14603.4|14602.4|14598.9|14597.9|297
1647966130000|2022-03-22 16:22:10|14600.5|14599.5|14597.4|14596.4|14600.8|14599.8|14597|14596|211
1647966140000|2022-03-22 16:22:20|14597.3|14596.3|14596.8|14595.8|14597.7|14596.7|14595.2|14594.2|182
1647966150000|2022-03-22 16:22:30|14596.5|14595.5|14595.8|14594.8|14598.2|14597.2|14595.7|14594.7|167
1647966160000|2022-03-22 16:22:40|14595.5|14594.5|14591.2|14590.2|14595.5|14594.5|14591.2|14590.2|298
1647966170000|2022-03-22 16:22:50|14591.3|14590.3|14591.3|14590.3|14591.3|14590.3|14588.3|14587.3|353
1647966180000|2022-03-22 16:23:00|14591.2|14590.2|14584.7|14583.7|14591.3|14590.3|14583.4|14582.4|464
1647966190000|2022-03-22 16:23:10|14584.5|14583.5|14592|14591|14592|14591|14583.9|14582.9|405
1647966200000|2022-03-22 16:23:20|14592.5|14591.5|14593.3|14592.3|14595.5|14594.5|14592.2|14591.2|321
1647966210000|2022-03-22 16:23:30|14593.4|14592.4|14590.2|14589.2|14593.4|14592.4|14588.5|14587.5|147
1647966220000|2022-03-22 16:23:40|14590|14589|14588.5|14587.5|14590.2|14589.2|14587.8|14586.8|144
1647966230000|2022-03-22 16:23:50|14588.7|14587.7|14589.4|14588.4|14590.3|14589.3|14587.7|14586.7|116
1647966240000|2022-03-22 16:24:00|14589.3|14588.3|14590|14589|14591.2|14590.2|14587.3|14586.3|155
1647966250000|2022-03-22 16:24:10|14589.9|14588.9|14591.5|14590.5|14592|14591|14589.7|14588.7|83
1647966260000|2022-03-22 16:24:20|14591|14590|14590.7|14589.7|14591|14590|14587.4|14586.4|158
1647966270000|2022-03-22 16:24:30|14590.8|14589.8|14594.7|14593.7|14594.9|14593.9|14590.5|14589.5|195
1647966280000|2022-03-22 16:24:40|14594.8|14593.8|14595.7|14594.7|14596|14595|14594|14593|106
1647966290000|2022-03-22 16:24:50|14595.5|14594.5|14594.9|14593.9|14596.2|14595.2|14594.3|14593.3|163
1647966300000|2022-03-22 16:25:00|14594.8|14593.8|14594.5|14593.5|14598|14597|14594.2|14593.2|216
1647966310000|2022-03-22 16:25:10|14594.4|14593.4|14597.7|14596.7|14597.8|14596.8|14594.3|14593.3|64
1647966320000|2022-03-22 16:25:20|14597.5|14596.5|14595|14594|14597.7|14596.7|14595|14594|83
1647966330000|2022-03-22 16:25:30|14594.9|14593.9|14594.4|14593.4|14595.2|14594.2|14592.5|14591.5|108
1647966340000|2022-03-22 16:25:40|14594.3|14593.3|14591.4|14590.4|14594.3|14593.3|14591|14590|147
1647966350000|2022-03-22 16:25:50|14591.3|14590.3|14594.7|14593.7|14595.3|14594.3|14591|14590|166
1647966360000|2022-03-22 16:26:00|14594.5|14593.5|14591.2|14590.2|14594.7|14593.7|14590.4|14589.4|88
1647966370000|2022-03-22 16:26:10|14590.8|14589.8|14591.9|14590.9|14593.3|14592.3|14590.2|14589.2|62
1647966380000|2022-03-22 16:26:20|14591|14590|14586.9|14585.9|14591|14590|14585.9|14584.9|132
1647966390000|2022-03-22 16:26:30|14586.8|14585.8|14584.3|14583.3|14586.9|14585.9|14584.3|14583.3|121
1647966400000|2022-03-22 16:26:40|14584.4|14583.4|14582.3|14581.3|14584.4|14583.4|14581.5|14580.5|227
1647966410000|2022-03-22 16:26:50|14582.9|14581.9|14585.4|14584.4|14585.4|14584.4|14580.3|14579.3|263
1647966420000|2022-03-22 16:27:00|14585.5|14584.5|14583|14582|14586.5|14585.5|14582|14581|142
1647966430000|2022-03-22 16:27:10|14583.2|14582.2|14584.4|14583.4|14584.5|14583.5|14581.8|14580.8|80
1647966440000|2022-03-22 16:27:20|14583.8|14582.8|14582.9|14581.9|14586.5|14585.5|14582.5|14581.5|162
1647966450000|2022-03-22 16:27:30|14582.8|14581.8|14578.2|14577.2|14583.2|14582.2|14577.8|14576.8|224
1647966460000|2022-03-22 16:27:40|14578.3|14577.3|14578.8|14577.8|14579|14578|14577|14576|125
1647966470000|2022-03-22 16:27:50|14578.7|14577.7|14584|14583|14584|14583|14576.8|14575.8|265
1647966480000|2022-03-22 16:28:00|14583.8|14582.8|14587.9|14586.9|14589.2|14588.2|14582.3|14581.3|267
1647966490000|2022-03-22 16:28:10|14588|14587|14590.3|14589.3|14590.8|14589.8|14587.8|14586.8|164
1647966500000|2022-03-22 16:28:20|14590.8|14589.8|14590|14589|14592.3|14591.3|14589.2|14588.2|107
1647966510000|2022-03-22 16:28:30|14590.2|14589.2|14590.8|14589.8|14592.4|14591.4|14589.7|14588.7|185
1647966520000|2022-03-22 16:28:40|14590.9|14589.9|14590.3|14589.3|14591.4|14590.4|14587.7|14586.7|109
1647966530000|2022-03-22 16:28:50|14590.2|14589.2|14593.3|14592.3|14593.3|14592.3|14589.3|14588.3|74
1647966540000|2022-03-22 16:29:00|14593|14592|14592.8|14591.8|14593.9|14592.9|14591.5|14590.5|149
1647966550000|2022-03-22 16:29:10|14592.7|14591.7|14588.5|14587.5|14593.2|14592.2|14588.2|14587.2|126
1647966560000|2022-03-22 16:29:20|14588.7|14587.7|14588.8|14587.8|14590.2|14589.2|14587.8|14586.8|42
1647966570000|2022-03-22 16:29:30|14588.4|14587.4|14594.2|14593.2|14595.8|14594.8|14586.8|14585.8|238
1647966580000|2022-03-22 16:29:40|14594.5|14593.5|14595.9|14594.9|14599|14598|14594.3|14593.3|270
1647966590000|2022-03-22 16:29:50|14595.8|14594.8|14592.5|14591.5|14596.5|14595.5|14591|14590|177
1647966600000|2022-03-22 16:30:00|14593.2|14592.2|14589.2|14588.2|14593.8|14592.8|14589|14588|122
1647966610000|2022-03-22 16:30:10|14589.3|14588.3|14593|14592|14594.5|14593.5|14589.3|14588.3|115
1647966620000|2022-03-22 16:30:20|14592|14591|14587.3|14586.3|14593.4|14592.4|14585.5|14584.5|579
1647966630000|2022-03-22 16:30:30|14587.2|14586.2|14590|14589|14590.8|14589.8|14585.3|14584.3|254
1647966640000|2022-03-22 16:30:40|14588|14587|14588.8|14587.8|14590.3|14589.3|14587.9|14586.9|123
1647966650000|2022-03-22 16:30:50|14588.4|14587.4|14587.3|14586.3|14588.5|14587.5|14586.4|14585.4|54
1647966660000|2022-03-22 16:31:00|14587.8|14586.8|14587.2|14586.2|14591.3|14590.3|14586.8|14585.8|109
1647966670000|2022-03-22 16:31:10|14587|14586|14581.3|14580.3|14587.2|14586.2|14580|14579|255
1647966680000|2022-03-22 16:31:20|14581.5|14580.5|14579.4|14578.4|14581.8|14580.8|14578.5|14577.5|189
1647966690000|2022-03-22 16:31:30|14579.3|14578.3|14579.3|14578.3|14580.4|14579.4|14574.9|14573.9|380
1647966700000|2022-03-22 16:31:40|14579.2|14578.2|14580|14579|14581.3|14580.3|14578.4|14577.4|103
1647966710000|2022-03-22 16:31:50|14579.9|14578.9|14579.5|14578.5|14581.3|14580.3|14578.8|14577.8|70
1647966720000|2022-03-22 16:32:00|14579.7|14578.7|14583.2|14582.2|14584.9|14583.9|14579.2|14578.2|167
1647966730000|2022-03-22 16:32:10|14583.3|14582.3|14586|14585|14586.3|14585.3|14583|14582|70
1647966740000|2022-03-22 16:32:20|14585.4|14584.4|14585.9|14584.9|14586|14585|14584|14583|62
1647966750000|2022-03-22 16:32:30|14585.8|14584.8|14582.9|14581.9|14585.8|14584.8|14582.8|14581.8|77
1647966760000|2022-03-22 16:32:40|14583.2|14582.2|14583.9|14582.9|14584.8|14583.8|14582.3|14581.3|110
1647966770000|2022-03-22 16:32:50|14584.3|14583.3|14581.9|14580.9|14584.8|14583.8|14580.2|14579.2|97
1647966780000|2022-03-22 16:33:00|14581.7|14580.7|14578|14577|14582.8|14581.8|14577.8|14576.8|98
1647966790000|2022-03-22 16:33:10|14577.9|14576.9|14579|14578|14580.7|14579.7|14576|14575|132
1647966800000|2022-03-22 16:33:20|14579.2|14578.2|14579.8|14578.8|14580.2|14579.2|14577.3|14576.3|77
1647966810000|2022-03-22 16:33:30|14579.7|14578.7|14580.8|14579.8|14581|14580|14579|14578|49
1647966820000|2022-03-22 16:33:40|14580.7|14579.7|14581.7|14580.7|14582.8|14581.8|14580.3|14579.3|115
1647966830000|2022-03-22 16:33:50|14581.8|14580.8|14582|14581|14586.2|14585.2|14581.7|14580.7|160
1647966840000|2022-03-22 16:34:00|14581.8|14580.8|14585|14584|14586.2|14585.2|14581.7|14580.7|101
1647966850000|2022-03-22 16:34:10|14584.8|14583.8|14580|14579|14584.8|14583.8|14578.5|14577.5|147
1647966860000|2022-03-22 16:34:20|14579.9|14578.9|14579.2|14578.2|14581.5|14580.5|14579.2|14578.2|63
1647966870000|2022-03-22 16:34:30|14579|14578|14580.8|14579.8|14581|14580|14578.5|14577.5|50
1647966880000|2022-03-22 16:34:40|14580.3|14579.3|14585.8|14584.8|14586.5|14585.5|14580.2|14579.2|102
1647966890000|2022-03-22 16:34:50|14585.7|14584.7|14593.8|14592.8|14593.8|14592.8|14584.9|14583.9|318
1647966900000|2022-03-22 16:35:00|14593.7|14592.7|14600.4|14599.4|14601.5|14600.5|14593.3|14592.3|458
1647966910000|2022-03-22 16:35:10|14600.3|14599.3|14606.4|14605.4|14606.7|14605.7|14599.2|14598.2|316
1647966920000|2022-03-22 16:35:20|14606.3|14605.3|14608.9|14607.9|14609|14608|14604.5|14603.5|318
1647966930000|2022-03-22 16:35:30|14608.8|14607.8|14604.7|14603.7|14608.8|14607.8|14602|14601|659
1647966940000|2022-03-22 16:35:40|14604.8|14603.8|14604.4|14603.4|14608.3|14607.3|14603.9|14602.9|148
1647966950000|2022-03-22 16:35:50|14604.3|14603.3|14606|14605|14607|14606|14603.9|14602.9|78
1647966960000|2022-03-22 16:36:00|14606.2|14605.2|14606.7|14605.7|14608.2|14607.2|14605|14604|127
1647966970000|2022-03-22 16:36:10|14606.4|14605.4|14606.3|14605.3|14607.7|14606.7|14605.8|14604.8|73
1647966980000|2022-03-22 16:36:20|14605.8|14604.8|14609.2|14608.2|14609.4|14608.4|14605.5|14604.5|151
1647966990000|2022-03-22 16:36:30|14609|14608|14610.8|14609.8|14610.8|14609.8|14607.5|14606.5|113
1647967000000|2022-03-22 16:36:40|14611.3|14610.3|14609.2|14608.2|14612|14611|14608.3|14607.3|128
1647967010000|2022-03-22 16:36:50|14609|14608|14609.2|14608.2|14609.7|14608.7|14607.4|14606.4|136
1647967020000|2022-03-22 16:37:00|14609.4|14608.4|14609.2|14608.2|14611.3|14610.3|14608.2|14607.2|177
1647967030000|2022-03-22 16:37:10|14608.9|14607.9|14602.4|14601.4|14609.7|14608.7|14602.4|14601.4|210
1647967040000|2022-03-22 16:37:20|14603|14602|14601.7|14600.7|14603.5|14602.5|14600|14599|184
1647967050000|2022-03-22 16:37:30|14601.5|14600.5|14603.9|14602.9|14604.7|14603.7|14600.3|14599.3|115
1647967060000|2022-03-22 16:37:40|14604.3|14603.3|14604|14603|14605.4|14604.4|14602.7|14601.7|70
1647967070000|2022-03-22 16:37:50|14604.2|14603.2|14604.9|14603.9|14605.2|14604.2|14603.4|14602.4|67
1647967080000|2022-03-22 16:38:00|14605|14604|14601.4|14600.4|14605|14604|14599.3|14598.3|103
1647967090000|2022-03-22 16:38:10|14601.8|14600.8|14596.4|14595.4|14602|14601|14596|14595|124
1647967100000|2022-03-22 16:38:20|14596.3|14595.3|14597.2|14596.2|14597.5|14596.5|14594.8|14593.8|97
1647967110000|2022-03-22 16:38:30|14597.3|14596.3|14602.7|14601.7|14603.5|14602.5|14596.9|14595.9|75
1647967120000|2022-03-22 16:38:40|14602.8|14601.8|14600.5|14599.5|14602.8|14601.8|14600.3|14599.3|48
1647967130000|2022-03-22 16:38:50|14600.4|14599.4|14600|14599|14601.7|14600.7|14599.8|14598.8|70
1647967140000|2022-03-22 16:39:00|14599.8|14598.8|14593.8|14592.8|14599.8|14598.8|14592.4|14591.4|146
1647967150000|2022-03-22 16:39:10|14593.5|14592.5|14595.8|14594.8|14595.8|14594.8|14591.4|14590.4|145
1647967160000|2022-03-22 16:39:20|14595.7|14594.7|14593.4|14592.4|14596.3|14595.3|14593|14592|76
1647967170000|2022-03-22 16:39:30|14593.7|14592.7|14599.3|14598.3|14599.5|14598.5|14593.7|14592.7|161
1647967180000|2022-03-22 16:39:40|14599.4|14598.4|14600.5|14599.5|14601.8|14600.8|14599.3|14598.3|107
1647967190000|2022-03-22 16:39:50|14600.3|14599.3|14603.3|14602.3|14603.9|14602.9|14599.4|14598.4|94
1647967200000|2022-03-22 16:40:00|14603|14602|14602.4|14601.4|14605|14604|14599.9|14598.9|126
1647967210000|2022-03-22 16:40:10|14602.2|14601.2|14604.4|14603.4|14605.5|14604.5|14601.8|14600.8|91
1647967220000|2022-03-22 16:40:20|14604.3|14603.3|14602.9|14601.9|14605.7|14604.7|14602.4|14601.4|95
1647967230000|2022-03-22 16:40:30|14603|14602|14600|14599|14603|14602|14599|14598|169
1647967240000|2022-03-22 16:40:40|14599.9|14598.9|14597.2|14596.2|14599.9|14598.9|14596.9|14595.9|97
1647967250000|2022-03-22 16:40:50|14597.3|14596.3|14602.4|14601.4|14602.7|14601.7|14597.3|14596.3|80
1647967260000|2022-03-22 16:41:00|14603.7|14602.7|14602.8|14601.8|14605|14604|14602.2|14601.2|87
1647967270000|2022-03-22 16:41:10|14602.7|14601.7|14606.3|14605.3|14606.5|14605.5|14602.5|14601.5|115
1647967280000|2022-03-22 16:41:20|14605|14604|14601.8|14600.8|14605|14604|14601.3|14600.3|63
1647967290000|2022-03-22 16:41:30|14601.9|14600.9|14605.4|14604.4|14605.7|14604.7|14601.9|14600.9|50
1647967300000|2022-03-22 16:41:40|14605.3|14604.3|14608|14607|14608.2|14607.2|14604.9|14603.9|151
1647967310000|2022-03-22 16:41:50|14607.8|14606.8|14605.8|14604.8|14608.5|14607.5|14603.8|14602.8|222
1647967320000|2022-03-22 16:42:00|14605.7|14604.7|14598.4|14597.4|14605.9|14604.9|14596.8|14595.8|172
1647967330000|2022-03-22 16:42:10|14598.7|14597.7|14597|14596|14599.3|14598.3|14596.7|14595.7|64
1647967340000|2022-03-22 16:42:20|14596.5|14595.5|14593.7|14592.7|14597.7|14596.7|14591.8|14590.8|161
1647967350000|2022-03-22 16:42:30|14593.8|14592.8|14592.9|14591.9|14595.5|14594.5|14591.5|14590.5|119
1647967360000|2022-03-22 16:42:40|14592.8|14591.8|14592.5|14591.5|14595.4|14594.4|14592|14591|115
1647967370000|2022-03-22 16:42:50|14592.7|14591.7|14590.2|14589.2|14592.7|14591.7|14588.2|14587.2|164
1647967380000|2022-03-22 16:43:00|14590.4|14589.4|14586.2|14585.2|14590.4|14589.4|14585.7|14584.7|173
1647967390000|2022-03-22 16:43:10|14585.8|14584.8|14580.3|14579.3|14586.8|14585.8|14579.9|14578.9|207
1647967400000|2022-03-22 16:43:20|14580.2|14579.2|14582|14581|14582.3|14581.3|14579.8|14578.8|166
1647967410000|2022-03-22 16:43:30|14582.5|14581.5|14582.7|14581.7|14583.3|14582.3|14581|14580|90
1647967420000|2022-03-22 16:43:40|14582.8|14581.8|14586|14585|14586|14585|14580.4|14579.4|128
1647967430000|2022-03-22 16:43:50|14585.7|14584.7|14587.3|14586.3|14587.7|14586.7|14585.2|14584.2|82
1647967440000|2022-03-22 16:44:00|14587|14586|14589.2|14588.2|14591|14590|14586.2|14585.2|132
1647967450000|2022-03-22 16:44:10|14588.9|14587.9|14592.7|14591.7|14593.3|14592.3|14588.3|14587.3|140
1647967460000|2022-03-22 16:44:20|14592.9|14591.9|14592|14591|14595.2|14594.2|14590.7|14589.7|103
1647967470000|2022-03-22 16:44:30|14591.7|14590.7|14590.5|14589.5|14593.7|14592.7|14590.2|14589.2|88
1647967480000|2022-03-22 16:44:40|14590.4|14589.4|14589.2|14588.2|14592|14591|14588.3|14587.3|103
1647967490000|2022-03-22 16:44:50|14589.3|14588.3|14590.5|14589.5|14591.3|14590.3|14589.3|14588.3|49
1647967500000|2022-03-22 16:45:00|14590.4|14589.4|14585.5|14584.5|14592.2|14591.2|14585.5|14584.5|194
1647967510000|2022-03-22 16:45:10|14585.8|14584.8|14588.2|14587.2|14588.7|14587.7|14582|14581|174
1647967520000|2022-03-22 16:45:20|14588|14587|14589.7|14588.7|14589.8|14588.8|14586.7|14585.7|66
1647967530000|2022-03-22 16:45:30|14588.9|14587.9|14590.8|14589.8|14592.3|14591.3|14588|14587|116
1647967540000|2022-03-22 16:45:40|14590.9|14589.9|14594.3|14593.3|14594.3|14593.3|14590.5|14589.5|114
1647967550000|2022-03-22 16:45:50|14594.2|14593.2|14594.2|14593.2|14594.9|14593.9|14592.2|14591.2|68
1647967560000|2022-03-22 16:46:00|14594.4|14593.4|14593.9|14592.9|14595.5|14594.5|14593.5|14592.5|90
1647967570000|2022-03-22 16:46:10|14593.8|14592.8|14594.2|14593.2|14595.3|14594.3|14593|14592|37
1647967580000|2022-03-22 16:46:20|14594.4|14593.4|14591.4|14590.4|14595.8|14594.8|14589.3|14588.3|91
1647967590000|2022-03-22 16:46:30|14591.5|14590.5|14591.4|14590.4|14592.7|14591.7|14591|14590|31
1647967600000|2022-03-22 16:46:40|14591.7|14590.7|14596.4|14595.4|14597.4|14596.4|14591.7|14590.7|80
1647967610000|2022-03-22 16:46:50|14596.9|14595.9|14596.9|14595.9|14598|14597|14596.2|14595.2|54
1647967620000|2022-03-22 16:47:00|14597.2|14596.2|14602.4|14601.4|14602.5|14601.5|14595.9|14594.9|152
1647967630000|2022-03-22 16:47:10|14602.3|14601.3|14600.9|14599.9|14604|14603|14600.3|14599.3|207
1647967640000|2022-03-22 16:47:20|14601|14600|14602.5|14601.5|14602.5|14601.5|14600.4|14599.4|177
1647967650000|2022-03-22 16:47:30|14602.4|14601.4|14603.3|14602.3|14603.9|14602.9|14600.9|14599.9|53
1647967660000|2022-03-22 16:47:40|14603.2|14602.2|14604.3|14603.3|14605.5|14604.5|14602.7|14601.7|155
1647967670000|2022-03-22 16:47:50|14604.4|14603.4|14607.5|14606.5|14608|14607|14603.3|14602.3|195
1647967680000|2022-03-22 16:48:00|14607.2|14606.2|14606.8|14605.8|14609.3|14608.3|14603.3|14602.3|173
1647967690000|2022-03-22 16:48:10|14606.7|14605.7|14608.8|14607.8|14609.3|14608.3|14606.7|14605.7|100
1647967700000|2022-03-22 16:48:20|14608.9|14607.9|14607.8|14606.8|14610.2|14609.2|14607.3|14606.3|92
1647967710000|2022-03-22 16:48:30|14607.4|14606.4|14605.2|14604.2|14608|14607|14604.9|14603.9|149
1647967720000|2022-03-22 16:48:40|14605.3|14604.3|14613.9|14612.9|14614.3|14613.3|14604.4|14603.4|290
1647967730000|2022-03-22 16:48:50|14614|14613|14608.4|14607.4|14614.3|14613.3|14608.3|14607.3|205
1647967740000|2022-03-22 16:49:00|14608.3|14607.3|14603.8|14602.8|14608.8|14607.8|14603|14602|140
1647967750000|2022-03-22 16:49:10|14603.7|14602.7|14607|14606|14607.5|14606.5|14600.8|14599.8|174
1647967760000|2022-03-22 16:49:20|14606.9|14605.9|14607.4|14606.4|14608.3|14607.3|14606.3|14605.3|74
1647967770000|2022-03-22 16:49:30|14607.3|14606.3|14607.2|14606.2|14608.4|14607.4|14606.2|14605.2|55
1647967780000|2022-03-22 16:49:40|14607|14606|14607.9|14606.9|14609|14608|14605.9|14604.9|64
1647967790000|2022-03-22 16:49:50|14608|14607|14613.2|14612.2|14613.3|14612.3|14606.7|14605.7|128
1647967800000|2022-03-22 16:50:00|14613|14612|14616.4|14615.4|14618.2|14617.2|14613|14612|303
1647967810000|2022-03-22 16:50:10|14616.7|14615.7|14613.4|14612.4|14617.9|14616.9|14611.9|14610.9|226
1647967820000|2022-03-22 16:50:20|14613.7|14612.7|14616.7|14615.7|14617.3|14616.3|14611.9|14610.9|140
1647967830000|2022-03-22 16:50:30|14616.8|14615.8|14618.2|14617.2|14619.5|14618.5|14616|14615|161
1647967840000|2022-03-22 16:50:40|14617.8|14616.8|14617.4|14616.4|14620.8|14619.8|14616.7|14615.7|162
1647967850000|2022-03-22 16:50:50|14617.5|14616.5|14620.9|14619.9|14623.9|14622.9|14617.3|14616.3|229
1647967860000|2022-03-22 16:51:00|14621|14620|14621.2|14620.2|14623.3|14622.3|14620.2|14619.2|127
1647967870000|2022-03-22 16:51:10|14621|14620|14618.7|14617.7|14621.5|14620.5|14617.9|14616.9|119
1647967880000|2022-03-22 16:51:20|14618.4|14617.4|14617.2|14616.2|14619.9|14618.9|14616|14615|115
1647967890000|2022-03-22 16:51:30|14617.3|14616.3|14618.8|14617.8|14619|14618|14616.3|14615.3|95
1647967900000|2022-03-22 16:51:40|14618.9|14617.9|14617.8|14616.8|14619|14618|14616.4|14615.4|51
1647967910000|2022-03-22 16:51:50|14618.3|14617.3|14617.2|14616.2|14619.3|14618.3|14617|14616|66
1647967920000|2022-03-22 16:52:00|14617|14616|14621.5|14620.5|14621.5|14620.5|14617|14616|107
1647967930000|2022-03-22 16:52:10|14622|14621|14617.9|14616.9|14622.8|14621.8|14616.9|14615.9|165
1647967940000|2022-03-22 16:52:20|14617.8|14616.8|14614|14613|14617.8|14616.8|14612.7|14611.7|227
1647967950000|2022-03-22 16:52:30|14613.5|14612.5|14612.8|14611.8|14613.5|14612.5|14610.8|14609.8|168
1647967960000|2022-03-22 16:52:40|14612.9|14611.9|14614.2|14613.2|14615.9|14614.9|14612.4|14611.4|117
1647967970000|2022-03-22 16:52:50|14614|14613|14615|14614|14616.3|14615.3|14613.5|14612.5|56
1647967980000|2022-03-22 16:53:00|14615.3|14614.3|14619|14618|14619.3|14618.3|14615.3|14614.3|115
1647967990000|2022-03-22 16:53:10|14618.9|14617.9|14615.2|14614.2|14618.9|14617.9|14615|14614|86
1647968000000|2022-03-22 16:53:20|14615.3|14614.3|14616.9|14615.9|14618|14617|14615|14614|37
1647968010000|2022-03-22 16:53:30|14616.8|14615.8|14614.7|14613.7|14617.4|14616.4|14613.8|14612.8|62
1647968020000|2022-03-22 16:53:40|14614.3|14613.3|14614.7|14613.7|14616.3|14615.3|14613.8|14612.8|79
1647968030000|2022-03-22 16:53:50|14614.8|14613.8|14614.9|14613.9|14616.9|14615.9|14614.8|14613.8|86
1647968040000|2022-03-22 16:54:00|14614.8|14613.8|14613|14612|14615.8|14614.8|14612.5|14611.5|94
1647968050000|2022-03-22 16:54:10|14612.9|14611.9|14613.4|14612.4|14613.9|14612.9|14611|14610|108
1647968060000|2022-03-22 16:54:20|14613.3|14612.3|14618.8|14617.8|14618.8|14617.8|14612.8|14611.8|79
1647968070000|2022-03-22 16:54:30|14618.9|14617.9|14617.5|14616.5|14620.5|14619.5|14617.5|14616.5|153
1647968080000|2022-03-22 16:54:40|14617.8|14616.8|14620|14619|14620.8|14619.8|14617.7|14616.7|67
1647968090000|2022-03-22 16:54:50|14620.2|14619.2|14619.9|14618.9|14621.5|14620.5|14619.5|14618.5|94
1647968100000|2022-03-22 16:55:00|14620|14619|14621.3|14620.3|14622.3|14621.3|14619.5|14618.5|107
1647968110000|2022-03-22 16:55:10|14621.2|14620.2|14618.8|14617.8|14621.2|14620.2|14617.8|14616.8|123
1647968120000|2022-03-22 16:55:20|14618.7|14617.7|14620.3|14619.3|14620.3|14619.3|14617.5|14616.5|59
1647968130000|2022-03-22 16:55:30|14620.8|14619.8|14619|14618|14621.4|14620.4|14618.8|14617.8|75
1647968140000|2022-03-22 16:55:40|14618.9|14617.9|14617.4|14616.4|14618.9|14617.9|14614|14613|132
1647968150000|2022-03-22 16:55:50|14617.2|14616.2|14618.8|14617.8|14618.9|14617.9|14616.7|14615.7|55
1647968160000|2022-03-22 16:56:00|14618.7|14617.7|14622.5|14621.5|14622.5|14621.5|14618.4|14617.4|67
1647968170000|2022-03-22 16:56:10|14622.8|14621.8|14613.7|14612.7|14624.3|14623.3|14613.7|14612.7|293
1647968180000|2022-03-22 16:56:20|14613.8|14612.8|14613.4|14612.4|14614.7|14613.7|14611.8|14610.8|157
1647968190000|2022-03-22 16:56:30|14613.9|14612.9|14617.3|14616.3|14617.3|14616.3|14613.9|14612.9|68
1647968200000|2022-03-22 16:56:40|14617.2|14616.2|14617.3|14616.3|14617.5|14616.5|14615.4|14614.4|69
1647968210000|2022-03-22 16:56:50|14617.4|14616.4|14616.8|14615.8|14618.8|14617.8|14616.4|14615.4|40
1647968220000|2022-03-22 16:57:00|14616.4|14615.4|14617.7|14616.7|14618|14617|14614.8|14613.8|80
1647968230000|2022-03-22 16:57:10|14617.5|14616.5|14617|14616|14619|14618|14616.8|14615.8|63
1647968240000|2022-03-22 16:57:20|14616.9|14615.9|14617.3|14616.3|14618.8|14617.8|14616.3|14615.3|62
1647968250000|2022-03-22 16:57:30|14617.2|14616.2|14616.9|14615.9|14617.5|14616.5|14615.7|14614.7|37
1647968260000|2022-03-22 16:57:40|14616.8|14615.8|14613|14612|14617.3|14616.3|14612.5|14611.5|83
1647968270000|2022-03-22 16:57:50|14613.2|14612.2|14616.9|14615.9|14618|14617|14613.2|14612.2|54
1647968280000|2022-03-22 16:58:00|14616.8|14615.8|14615.7|14614.7|14616.9|14615.9|14613.9|14612.9|60
1647968290000|2022-03-22 16:58:10|14616.4|14615.4|14614.3|14613.3|14617.3|14616.3|14614.3|14613.3|26
1647968300000|2022-03-22 16:58:20|14614|14613|14615.5|14614.5|14615.5|14614.5|14612.8|14611.8|72
1647968310000|2022-03-22 16:58:30|14615.9|14614.9|14614.3|14613.3|14615.9|14614.9|14613.9|14612.9|27
1647968320000|2022-03-22 16:58:40|14614|14613|14617.2|14616.2|14618.7|14617.7|14612.5|14611.5|78
1647968330000|2022-03-22 16:58:50|14617.3|14616.3|14616.5|14615.5|14618|14617|14615.4|14614.4|32
1647968340000|2022-03-22 16:59:00|14616.7|14615.7|14617|14616|14619.8|14618.8|14615.5|14614.5|162
1647968350000|2022-03-22 16:59:10|14616.9|14615.9|14619.8|14618.8|14619.9|14618.9|14616.9|14615.9|44
1647968360000|2022-03-22 16:59:20|14619.5|14618.5|14619.5|14618.5|14619.9|14618.9|14618.2|14617.2|56
1647968370000|2022-03-22 16:59:30|14619.7|14618.7|14620.3|14619.3|14620.8|14619.8|14619.2|14618.2|44
1647968380000|2022-03-22 16:59:40|14620.4|14619.4|14621.8|14620.8|14622.3|14621.3|14619.8|14618.8|97
1647968390000|2022-03-22 16:59:50|14621.7|14620.7|14615.5|14614.5|14621.9|14620.9|14614.7|14613.7|151
1647968400000|2022-03-22 17:00:00|14615|14614|14608.4|14607.4|14615.5|14614.5|14607.7|14606.7|329
1647968410000|2022-03-22 17:00:10|14608.9|14607.9|14607.2|14606.2|14611.3|14610.3|14606.3|14605.3|141
1647968420000|2022-03-22 17:00:20|14607|14606|14610.7|14609.7|14610.8|14609.8|14605.8|14604.8|188
1647968430000|2022-03-22 17:00:30|14611.2|14610.2|14614.3|14613.3|14615.4|14614.4|14611.2|14610.2|113
1647968440000|2022-03-22 17:00:40|14614.4|14613.4|14613.2|14612.2|14615.9|14614.9|14612.8|14611.8|85
1647968450000|2022-03-22 17:00:50|14613.3|14612.3|14613.5|14612.5|14615|14614|14613.3|14612.3|44
1647968460000|2022-03-22 17:01:00|14613.4|14612.4|14621.9|14620.9|14623.5|14622.5|14613.4|14612.4|285
1647968470000|2022-03-22 17:01:10|14622|14621|14623|14622|14625.3|14624.3|14621.7|14620.7|272
1647968480000|2022-03-22 17:01:20|14623.3|14622.3|14619.3|14618.3|14623.3|14622.3|14619.3|14618.3|119
1647968490000|2022-03-22 17:01:30|14619.4|14618.4|14621|14620|14621.5|14620.5|14618.4|14617.4|86
1647968500000|2022-03-22 17:01:40|14621.4|14620.4|14620.4|14619.4|14621.4|14620.4|14618.9|14617.9|58
1647968510000|2022-03-22 17:01:50|14620.3|14619.3|14620.5|14619.5|14621.4|14620.4|14619|14618|53
1647968520000|2022-03-22 17:02:00|14620.7|14619.7|14624.8|14623.8|14625|14624|14620.7|14619.7|154
1647968530000|2022-03-22 17:02:10|14624.7|14623.7|14618.9|14617.9|14626.9|14625.9|14618.5|14617.5|339
1647968540000|2022-03-22 17:02:20|14619|14618|14614.3|14613.3|14621|14620|14614|14613|137
1647968550000|2022-03-22 17:02:30|14614.4|14613.4|14613.9|14612.9|14615.3|14614.3|14611.3|14610.3|165
1647968560000|2022-03-22 17:02:40|14614|14613|14617.9|14616.9|14618.2|14617.2|14613.5|14612.5|85
1647968570000|2022-03-22 17:02:50|14617.8|14616.8|14618.8|14617.8|14619.4|14618.4|14616.7|14615.7|50
1647968580000|2022-03-22 17:03:00|14618.7|14617.7|14623.2|14622.2|14623.5|14622.5|14618|14617|134
1647968590000|2022-03-22 17:03:10|14623.3|14622.3|14624.9|14623.9|14625.8|14624.8|14621.9|14620.9|98
1647968600000|2022-03-22 17:03:20|14624.7|14623.7|14625|14624|14625.3|14624.3|14623.3|14622.3|56
1647968610000|2022-03-22 17:03:30|14625.2|14624.2|14629.3|14628.3|14631.3|14630.3|14624.8|14623.8|212
1647968620000|2022-03-22 17:03:40|14629.7|14628.7|14629.7|14628.7|14630.8|14629.8|14628.4|14627.4|147
1647968630000|2022-03-22 17:03:50|14629.4|14628.4|14631.7|14630.7|14632.3|14631.3|14629.4|14628.4|104
1647968640000|2022-03-22 17:04:00|14631.9|14630.9|14629.2|14628.2|14633.5|14632.5|14628.5|14627.5|211
1647968650000|2022-03-22 17:04:10|14629|14628|14631.9|14630.9|14632|14631|14628.7|14627.7|61
1647968660000|2022-03-22 17:04:20|14631.8|14630.8|14631.7|14630.7|14633|14632|14631.3|14630.3|121
1647968670000|2022-03-22 17:04:30|14631.8|14630.8|14630.2|14629.2|14633.2|14632.2|14630.2|14629.2|100
1647968680000|2022-03-22 17:04:40|14629.5|14628.5|14629.7|14628.7|14630.9|14629.9|14628.5|14627.5|120
1647968690000|2022-03-22 17:04:50|14629.5|14628.5|14630.4|14629.4|14631.3|14630.3|14629.5|14628.5|42
1647968700000|2022-03-22 17:05:00|14630.2|14629.2|14633|14632|14633|14632|14630.2|14629.2|69
1647968710000|2022-03-22 17:05:10|14632.9|14631.9|14634.3|14633.3|14634.5|14633.5|14632|14631|142
1647968720000|2022-03-22 17:05:20|14634.4|14633.4|14635|14634|14635.3|14634.3|14633.8|14632.8|129
1647968730000|2022-03-22 17:05:30|14635.3|14634.3|14633.8|14632.8|14635.3|14634.3|14633.2|14632.2|65
1647968740000|2022-03-22 17:05:40|14633.9|14632.9|14634.4|14633.4|14635.3|14634.3|14633.9|14632.9|88
1647968750000|2022-03-22 17:05:50|14634.3|14633.3|14630.9|14629.9|14634.5|14633.5|14629.5|14628.5|181
1647968760000|2022-03-22 17:06:00|14631|14630|14631.8|14630.8|14633.2|14632.2|14630.2|14629.2|83
1647968770000|2022-03-22 17:06:10|14632.4|14631.4|14632.5|14631.5|14633|14632|14631.7|14630.7|43
1647968780000|2022-03-22 17:06:20|14632.2|14631.2|14632.5|14631.5|14632.8|14631.8|14631.5|14630.5|40
1647968790000|2022-03-22 17:06:30|14632.9|14631.9|14631.8|14630.8|14632.9|14631.9|14631.5|14630.5|44
1647968800000|2022-03-22 17:06:40|14631.7|14630.7|14631.3|14630.3|14632.4|14631.4|14630|14629|65
1647968810000|2022-03-22 17:06:50|14631|14630|14626.9|14625.9|14631|14630|14626.7|14625.7|170
1647968820000|2022-03-22 17:07:00|14627|14626|14629.4|14628.4|14630.3|14629.3|14627|14626|109
1647968830000|2022-03-22 17:07:10|14629.8|14628.8|14629.5|14628.5|14629.9|14628.9|14628.5|14627.5|41
1647968840000|2022-03-22 17:07:20|14629.8|14628.8|14628.8|14627.8|14629.9|14628.9|14628.3|14627.3|26
1647968850000|2022-03-22 17:07:30|14628.9|14627.9|14624.5|14623.5|14629.3|14628.3|14624.3|14623.3|157
1647968860000|2022-03-22 17:07:40|14624.7|14623.7|14625|14624|14627|14626|14624.5|14623.5|87
1647968870000|2022-03-22 17:07:50|14625.2|14624.2|14625.7|14624.7|14625.8|14624.8|14623.9|14622.9|85
1647968880000|2022-03-22 17:08:00|14625.8|14624.8|14626.3|14625.3|14627.9|14626.9|14624|14623|109
1647968890000|2022-03-22 17:08:10|14626.4|14625.4|14627.4|14626.4|14628|14627|14625.4|14624.4|27
1647968900000|2022-03-22 17:08:20|14627.8|14626.8|14629.2|14628.2|14629.5|14628.5|14627|14626|52
1647968910000|2022-03-22 17:08:30|14629|14628|14629.9|14628.9|14631.4|14630.4|14629|14628|155
1647968920000|2022-03-22 17:08:40|14630|14629|14634.4|14633.4|14634.5|14633.5|14630|14629|112
1647968930000|2022-03-22 17:08:50|14634.5|14633.5|14636.5|14635.5|14636.8|14635.8|14633.8|14632.8|175
1647968940000|2022-03-22 17:09:00|14636|14635|14631.8|14630.8|14636.9|14635.9|14631.8|14630.8|146
1647968950000|2022-03-22 17:09:10|14631.3|14630.3|14635|14634|14636.2|14635.2|14631|14630|93
1647968960000|2022-03-22 17:09:20|14634.9|14633.9|14631.7|14630.7|14634.9|14633.9|14631.2|14630.2|54
1647968970000|2022-03-22 17:09:30|14631.5|14630.5|14630|14629|14631.8|14630.8|14629.5|14628.5|68
1647968980000|2022-03-22 17:09:40|14630.5|14629.5|14627.3|14626.3|14630.8|14629.8|14627.3|14626.3|98
1647968990000|2022-03-22 17:09:50|14627.2|14626.2|14622.4|14621.4|14627.5|14626.5|14622|14621|195
1647969000000|2022-03-22 17:10:00|14622.5|14621.5|14624.3|14623.3|14625.8|14624.8|14621.3|14620.3|158
1647969010000|2022-03-22 17:10:10|14624.2|14623.2|14627.8|14626.8|14627.8|14626.8|14622.5|14621.5|149
1647969020000|2022-03-22 17:10:20|14627.9|14626.9|14622.9|14621.9|14627.9|14626.9|14622.7|14621.7|124
1647969030000|2022-03-22 17:10:30|14623|14622|14619.8|14618.8|14623.2|14622.2|14619.7|14618.7|129
1647969040000|2022-03-22 17:10:40|14619.9|14618.9|14616.9|14615.9|14620.5|14619.5|14616.4|14615.4|251
1647969050000|2022-03-22 17:10:50|14616.8|14615.8|14616.8|14615.8|14617.3|14616.3|14614|14613|99
1647969060000|2022-03-22 17:11:00|14617.2|14616.2|14615|14614|14617.9|14616.9|14615|14614|111
1647969070000|2022-03-22 17:11:10|14615.2|14614.2|14617|14616|14617.5|14616.5|14613|14612|117
1647969080000|2022-03-22 17:11:20|14616.9|14615.9|14620.3|14619.3|14621.5|14620.5|14616.7|14615.7|158
1647969090000|2022-03-22 17:11:30|14620.2|14619.2|14621.3|14620.3|14621.3|14620.3|14618.3|14617.3|76
1647969100000|2022-03-22 17:11:40|14621.4|14620.4|14620.7|14619.7|14621.8|14620.8|14620|14619|54
1647969110000|2022-03-22 17:11:50|14620.9|14619.9|14616.4|14615.4|14620.9|14619.9|14616.2|14615.2|85
1647969120000|2022-03-22 17:12:00|14616.5|14615.5|14620.5|14619.5|14621.5|14620.5|14616.5|14615.5|92
1647969130000|2022-03-22 17:12:10|14620.7|14619.7|14623|14622|14623.3|14622.3|14620.7|14619.7|90
1647969140000|2022-03-22 17:12:20|14622.9|14621.9|14620.5|14619.5|14623.5|14622.5|14620.5|14619.5|48
1647969150000|2022-03-22 17:12:30|14620.8|14619.8|14621.3|14620.3|14623.5|14622.5|14619.9|14618.9|72
1647969160000|2022-03-22 17:12:40|14621.2|14620.2|14622.3|14621.3|14622.7|14621.7|14620.9|14619.9|28
1647969170000|2022-03-22 17:12:50|14622.2|14621.2|14622.8|14621.8|14624.8|14623.8|14622.2|14621.2|78
1647969180000|2022-03-22 17:13:00|14623.4|14622.4|14625.7|14624.7|14626.8|14625.8|14623.4|14622.4|130
1647969190000|2022-03-22 17:13:10|14625.8|14624.8|14626.8|14625.8|14627.7|14626.7|14625|14624|58
1647969200000|2022-03-22 17:13:20|14626.7|14625.7|14624.9|14623.9|14626.8|14625.8|14623.2|14622.2|74
1647969210000|2022-03-22 17:13:30|14625|14624|14626.4|14625.4|14627|14626|14624.3|14623.3|48
1647969220000|2022-03-22 17:13:40|14626.3|14625.3|14626.4|14625.4|14626.5|14625.5|14624.5|14623.5|36
1647969230000|2022-03-22 17:13:50|14626.3|14625.3|14626.8|14625.8|14627.7|14626.7|14625.8|14624.8|99
1647969240000|2022-03-22 17:14:00|14626.9|14625.9|14629.7|14628.7|14630.3|14629.3|14625.5|14624.5|174
1647969250000|2022-03-22 17:14:10|14631|14630|14629.3|14628.3|14631.8|14630.8|14628.3|14627.3|208
1647969260000|2022-03-22 17:14:20|14628.9|14627.9|14627.4|14626.4|14629|14628|14626.3|14625.3|58
1647969270000|2022-03-22 17:14:30|14626.9|14625.9|14628.2|14627.2|14628.7|14627.7|14625.5|14624.5|103
1647969280000|2022-03-22 17:14:40|14628|14627|14628.9|14627.9|14629.5|14628.5|14628|14627|46
1647969290000|2022-03-22 17:14:50|14628.7|14627.7|14630.5|14629.5|14631.2|14630.2|14628.4|14627.4|68
1647969300000|2022-03-22 17:15:00|14630.4|14629.4|14629.4|14628.4|14633.3|14632.3|14627.8|14626.8|232
1647969310000|2022-03-22 17:15:10|14629.3|14628.3|14634.2|14633.2|14634.5|14633.5|14629.3|14628.3|205
1647969320000|2022-03-22 17:15:20|14634.3|14633.3|14632.8|14631.8|14636|14635|14632|14631|138
1647969330000|2022-03-22 17:15:30|14632.9|14631.9|14631.5|14630.5|14635.7|14634.7|14631.5|14630.5|159
1647969340000|2022-03-22 17:15:40|14631.8|14630.8|14628.7|14627.7|14632.5|14631.5|14628|14627|91
1647969350000|2022-03-22 17:15:50|14628.8|14627.8|14626|14625|14630.7|14629.7|14625.8|14624.8|132
1647969360000|2022-03-22 17:16:00|14626.2|14625.2|14626.7|14625.7|14627.4|14626.4|14625|14624|90
1647969370000|2022-03-22 17:16:10|14626.5|14625.5|14620.9|14619.9|14626.5|14625.5|14620.2|14619.2|221
1647969380000|2022-03-22 17:16:20|14621.3|14620.3|14623.5|14622.5|14624|14623|14620.2|14619.2|75
1647969390000|2022-03-22 17:16:30|14623.9|14622.9|14627.3|14626.3|14627.9|14626.9|14622.9|14621.9|93
1647969400000|2022-03-22 17:16:40|14627.8|14626.8|14627.7|14626.7|14629.2|14628.2|14627.5|14626.5|74
1647969410000|2022-03-22 17:16:50|14627.5|14626.5|14624.7|14623.7|14628|14627|14624.3|14623.3|74
1647969420000|2022-03-22 17:17:00|14624.5|14623.5|14620.5|14619.5|14625.3|14624.3|14620.2|14619.2|98
1647969430000|2022-03-22 17:17:10|14620.7|14619.7|14614.2|14613.2|14620.7|14619.7|14613.8|14612.8|228
1647969440000|2022-03-22 17:17:20|14614|14613|14613.3|14612.3|14615.2|14614.2|14611.7|14610.7|226
1647969450000|2022-03-22 17:17:30|14613.7|14612.7|14611.8|14610.8|14613.7|14612.7|14609.9|14608.9|283
1647969460000|2022-03-22 17:17:40|14611.7|14610.7|14615.7|14614.7|14616.3|14615.3|14611.7|14610.7|98
1647969470000|2022-03-22 17:17:50|14615.8|14614.8|14615|14614|14617.3|14616.3|14614.5|14613.5|152
1647969480000|2022-03-22 17:18:00|14615.2|14614.2|14614.9|14613.9|14617.9|14616.9|14614.5|14613.5|100
1647969490000|2022-03-22 17:18:10|14614.8|14613.8|14613.8|14612.8|14615.9|14614.9|14612.7|14611.7|80
1647969500000|2022-03-22 17:18:20|14613.7|14612.7|14615.3|14614.3|14615.5|14614.5|14613.4|14612.4|104
1647969510000|2022-03-22 17:18:30|14615.5|14614.5|14618.2|14617.2|14618.7|14617.7|14615.3|14614.3|140
1647969520000|2022-03-22 17:18:40|14618.4|14617.4|14619.8|14618.8|14620.3|14619.3|14617.7|14616.7|80
1647969530000|2022-03-22 17:18:50|14619.9|14618.9|14618.8|14617.8|14620.2|14619.2|14618.3|14617.3|43
1647969540000|2022-03-22 17:19:00|14619.2|14618.2|14613.7|14612.7|14619.9|14618.9|14612.5|14611.5|192
1647969550000|2022-03-22 17:19:10|14613.5|14612.5|14609.5|14608.5|14613.8|14612.8|14608.3|14607.3|153
1647969560000|2022-03-22 17:19:20|14609.2|14608.2|14610.3|14609.3|14611.9|14610.9|14607.4|14606.4|104
1647969570000|2022-03-22 17:19:30|14610.2|14609.2|14611.4|14610.4|14611.7|14610.7|14609.9|14608.9|45
1647969580000|2022-03-22 17:19:40|14611.7|14610.7|14611.4|14610.4|14613.5|14612.5|14611.3|14610.3|60
1647969590000|2022-03-22 17:19:50|14611.5|14610.5|14613.2|14612.2|14615|14614|14611.5|14610.5|69
1647969600000|2022-03-22 17:20:00|14613|14612|14612.7|14611.7|14614.7|14613.7|14611.7|14610.7|67
1647969610000|2022-03-22 17:20:10|14612.8|14611.8|14607.8|14606.8|14613.5|14612.5|14607.7|14606.7|134
1647969620000|2022-03-22 17:20:20|14607.7|14606.7|14600.5|14599.5|14607.7|14606.7|14599.2|14598.2|479
1647969630000|2022-03-22 17:20:30|14600.7|14599.7|14593.2|14592.2|14600.7|14599.7|14593.2|14592.2|436
1647969640000|2022-03-22 17:20:40|14591.7|14590.7|14591.8|14590.8|14594.7|14593.7|14591|14590|294
1647969650000|2022-03-22 17:20:50|14592|14591|14594.9|14593.9|14594.9|14593.9|14590.2|14589.2|202
1647969660000|2022-03-22 17:21:00|14595|14594|14596.4|14595.4|14598.7|14597.7|14594.4|14593.4|196
1647969670000|2022-03-22 17:21:10|14596.3|14595.3|14593.9|14592.9|14596.9|14595.9|14593.9|14592.9|128
1647969680000|2022-03-22 17:21:20|14594|14593|14588|14587|14594.4|14593.4|14588|14587|202
1647969690000|2022-03-22 17:21:30|14588.5|14587.5|14589.4|14588.4|14592.9|14591.9|14588.5|14587.5|151
1647969700000|2022-03-22 17:21:40|14589.5|14588.5|14590.7|14589.7|14591.2|14590.2|14587.7|14586.7|60
1647969710000|2022-03-22 17:21:50|14590.4|14589.4|14590.5|14589.5|14591.3|14590.3|14589.3|14588.3|62
1647969720000|2022-03-22 17:22:00|14590.7|14589.7|14590.4|14589.4|14591.8|14590.8|14587.3|14586.3|129
1647969730000|2022-03-22 17:22:10|14590.7|14589.7|14594.8|14593.8|14595.4|14594.4|14590|14589|98
1647969740000|2022-03-22 17:22:20|14594.7|14593.7|14593.4|14592.4|14595|14594|14592.4|14591.4|68
1647969750000|2022-03-22 17:22:30|14593.3|14592.3|14592.2|14591.2|14593.7|14592.7|14591.3|14590.3|53
1647969760000|2022-03-22 17:22:40|14592.3|14591.3|14589.5|14588.5|14592.3|14591.3|14588.5|14587.5|97
1647969770000|2022-03-22 17:22:50|14589.4|14588.4|14586.7|14585.7|14589.8|14588.8|14586.3|14585.3|101
1647969780000|2022-03-22 17:23:00|14586.8|14585.8|14586.7|14585.7|14588.7|14587.7|14586|14585|68
1647969790000|2022-03-22 17:23:10|14586.8|14585.8|14590|14589|14590.5|14589.5|14585.9|14584.9|99
1647969800000|2022-03-22 17:23:20|14590.2|14589.2|14595.7|14594.7|14595.8|14594.8|14589.7|14588.7|252
1647969810000|2022-03-22 17:23:30|14595.8|14594.8|14596.5|14595.5|14598|14597|14594.7|14593.7|115
1647969820000|2022-03-22 17:23:40|14596.7|14595.7|14598.3|14597.3|14599.7|14598.7|14596.7|14595.7|163
1647969830000|2022-03-22 17:23:50|14598.2|14597.2|14600|14599|14601|14600|14598|14597|91
1647969840000|2022-03-22 17:24:00|14600.2|14599.2|14599.4|14598.4|14602|14601|14599.2|14598.2|87
1647969850000|2022-03-22 17:24:10|14599.5|14598.5|14597|14596|14600.4|14599.4|14595.9|14594.9|162
1647969860000|2022-03-22 17:24:20|14597.2|14596.2|14594.2|14593.2|14598|14597|14593.7|14592.7|95
1647969870000|2022-03-22 17:24:30|14594.3|14593.3|14596|14595|14596.2|14595.2|14594.3|14593.3|54
1647969880000|2022-03-22 17:24:40|14595.7|14594.7|14595.5|14594.5|14598.7|14597.7|14594.7|14593.7|119
1647969890000|2022-03-22 17:24:50|14595.4|14594.4|14594.8|14593.8|14595.8|14594.8|14593.5|14592.5|52
1647969900000|2022-03-22 17:25:00|14595|14594|14599.5|14598.5|14601|14600|14594.4|14593.4|120
1647969910000|2022-03-22 17:25:10|14599.7|14598.7|14599.2|14598.2|14600.2|14599.2|14598|14597|37
1647969920000|2022-03-22 17:25:20|14599.3|14598.3|14601.5|14600.5|14602|14601|14599.3|14598.3|62
1647969930000|2022-03-22 17:25:30|14602|14601|14602.5|14601.5|14603.9|14602.9|14600.9|14599.9|121
1647969940000|2022-03-22 17:25:40|14602.7|14601.7|14602.9|14601.9|14604.4|14603.4|14602.7|14601.7|93
1647969950000|2022-03-22 17:25:50|14602.7|14601.7|14602.8|14601.8|14603.8|14602.8|14602.4|14601.4|26
1647969960000|2022-03-22 17:26:00|14602.7|14601.7|14605.4|14604.4|14605.4|14604.4|14601|14600|97
1647969970000|2022-03-22 17:26:10|14605.5|14604.5|14603|14602|14606.5|14605.5|14602.8|14601.8|145
1647969980000|2022-03-22 17:26:20|14603.4|14602.4|14601.5|14600.5|14603.5|14602.5|14600|14599|123
1647969990000|2022-03-22 17:26:30|14601.4|14600.4|14599.8|14598.8|14601.5|14600.5|14599.2|14598.2|80
1647970000000|2022-03-22 17:26:40|14599.7|14598.7|14598.9|14597.9|14599.7|14598.7|14598.5|14597.5|54
1647970010000|2022-03-22 17:26:50|14598.8|14597.8|14598|14597|14601.2|14600.2|14597.5|14596.5|65
1647970020000|2022-03-22 17:27:00|14598.3|14597.3|14596.8|14595.8|14599|14598|14594.8|14593.8|108
1647970030000|2022-03-22 17:27:10|14595.9|14594.9|14597|14596|14597.8|14596.8|14595.8|14594.8|56
1647970040000|2022-03-22 17:27:20|14596.5|14595.5|14595.3|14594.3|14596.5|14595.5|14592.7|14591.7|120
1647970050000|2022-03-22 17:27:30|14595.2|14594.2|14596.4|14595.4|14596.9|14595.9|14593.5|14592.5|72
1647970060000|2022-03-22 17:27:40|14596.5|14595.5|14596.2|14595.2|14598.8|14597.8|14594.7|14593.7|77
1647970070000|2022-03-22 17:27:50|14596.3|14595.3|14597.8|14596.8|14598.7|14597.7|14596.3|14595.3|44
1647970080000|2022-03-22 17:28:00|14598.5|14597.5|14601.7|14600.7|14603.2|14602.2|14598.5|14597.5|115
1647970090000|2022-03-22 17:28:10|14601.8|14600.8|14601|14600|14602.9|14601.9|14600.5|14599.5|57
1647970100000|2022-03-22 17:28:20|14600.9|14599.9|14603.7|14602.7|14603.8|14602.8|14600.5|14599.5|55
1647970110000|2022-03-22 17:28:30|14603.8|14602.8|14602.5|14601.5|14606.5|14605.5|14602.3|14601.3|176
1647970120000|2022-03-22 17:28:40|14602.7|14601.7|14605.4|14604.4|14605.8|14604.8|14601.3|14600.3|74
1647970130000|2022-03-22 17:28:50|14605.5|14604.5|14603.4|14602.4|14605.7|14604.7|14603.4|14602.4|55
1647970140000|2022-03-22 17:29:00|14605|14604|14604.8|14603.8|14605.8|14604.8|14604.2|14603.2|67
1647970150000|2022-03-22 17:29:10|14604.9|14603.9|14604.5|14603.5|14605.2|14604.2|14603|14602|29
1647970160000|2022-03-22 17:29:20|14604.7|14603.7|14605.5|14604.5|14606.5|14605.5|14604.5|14603.5|46
1647970170000|2022-03-22 17:29:30|14605.9|14604.9|14608.3|14607.3|14609|14608|14605.4|14604.4|97
1647970180000|2022-03-22 17:29:40|14608.8|14607.8|14608.3|14607.3|14609.3|14608.3|14607.2|14606.2|85
1647970190000|2022-03-22 17:29:50|14608.4|14607.4|14609.5|14608.5|14610.3|14609.3|14606.7|14605.7|159
1647970200000|2022-03-22 17:30:00|14609.8|14608.8|14614.5|14613.5|14617|14616|14609.7|14608.7|459
1647970210000|2022-03-22 17:30:10|14614.8|14613.8|14614.9|14613.9|14616.8|14615.8|14613.8|14612.8|128
1647970220000|2022-03-22 17:30:20|14614.8|14613.8|14617.4|14616.4|14618.8|14617.8|14614.8|14613.8|151
1647970230000|2022-03-22 17:30:30|14617|14616|14617.9|14616.9|14619|14618|14615.9|14614.9|111
1647970240000|2022-03-22 17:30:40|14618|14617|14622.5|14621.5|14623.2|14622.2|14618|14617|208
1647970250000|2022-03-22 17:30:50|14622.7|14621.7|14618.8|14617.8|14622.7|14621.7|14618.7|14617.7|148
1647970260000|2022-03-22 17:31:00|14619.4|14618.4|14619|14618|14619.8|14618.8|14616.3|14615.3|155
1647970270000|2022-03-22 17:31:10|14619.2|14618.2|14621.7|14620.7|14622.9|14621.9|14618.8|14617.8|94
1647970280000|2022-03-22 17:31:20|14621.8|14620.8|14622|14621|14622.5|14621.5|14620.3|14619.3|69
1647970290000|2022-03-22 17:31:30|14621.8|14620.8|14620.2|14619.2|14623.5|14622.5|14619.3|14618.3|87
1647970300000|2022-03-22 17:31:40|14620.4|14619.4|14621.5|14620.5|14621.8|14620.8|14618.9|14617.9|52
1647970310000|2022-03-22 17:31:50|14621|14620|14621.9|14620.9|14622.9|14621.9|14620.7|14619.7|65
1647970320000|2022-03-22 17:32:00|14622.3|14621.3|14617.7|14616.7|14622.3|14621.3|14617.5|14616.5|108
1647970330000|2022-03-22 17:32:10|14617.8|14616.8|14617.9|14616.9|14619.2|14618.2|14615.5|14614.5|133
1647970340000|2022-03-22 17:32:20|14618|14617|14619.8|14618.8|14620.5|14619.5|14617.2|14616.2|83
1647970350000|2022-03-22 17:32:30|14619.9|14618.9|14617.8|14616.8|14621.4|14620.4|14617.3|14616.3|71
1647970360000|2022-03-22 17:32:40|14617.9|14616.9|14618.8|14617.8|14618.9|14617.9|14616.7|14615.7|69
1647970370000|2022-03-22 17:32:50|14618.7|14617.7|14621.3|14620.3|14622.3|14621.3|14618.5|14617.5|66
1647970380000|2022-03-22 17:33:00|14621.2|14620.2|14624.5|14623.5|14625.5|14624.5|14620.8|14619.8|125
1647970390000|2022-03-22 17:33:10|14624.7|14623.7|14624.4|14623.4|14625.8|14624.8|14624.2|14623.2|82
1647970400000|2022-03-22 17:33:20|14624.7|14623.7|14626.4|14625.4|14627.5|14626.5|14624|14623|92
1647970410000|2022-03-22 17:33:30|14626.5|14625.5|14622.5|14621.5|14626.5|14625.5|14620.3|14619.3|121
1647970420000|2022-03-22 17:33:40|14622|14621|14622|14621|14623.8|14622.8|14621.7|14620.7|33
1647970430000|2022-03-22 17:33:50|14622.3|14621.3|14624.4|14623.4|14625|14624|14621.4|14620.4|78
1647970440000|2022-03-22 17:34:00|14625|14624|14625.3|14624.3|14625.9|14624.9|14623.8|14622.8|63
1647970450000|2022-03-22 17:34:10|14625.8|14624.8|14624.3|14623.3|14625.8|14624.8|14623.7|14622.7|30
1647970460000|2022-03-22 17:34:20|14624.2|14623.2|14624.3|14623.3|14624.5|14623.5|14623.5|14622.5|47
1647970470000|2022-03-22 17:34:30|14624.2|14623.2|14625.3|14624.3|14625.3|14624.3|14623|14622|52
1647970480000|2022-03-22 17:34:40|14625.5|14624.5|14626.4|14625.4|14627.8|14626.8|14625.2|14624.2|113
1647970490000|2022-03-22 17:34:50|14626.5|14625.5|14625.4|14624.4|14626.5|14625.5|14624.2|14623.2|110
1647970500000|2022-03-22 17:35:00|14625.9|14624.9|14627|14626|14628.5|14627.5|14625.5|14624.5|120
1647970510000|2022-03-22 17:35:10|14627.2|14626.2|14626.2|14625.2|14628|14627|14624.8|14623.8|60
1647970520000|2022-03-22 17:35:20|14626|14625|14625.5|14624.5|14627.9|14626.9|14621.9|14620.9|675
1647970530000|2022-03-22 17:35:30|14625.3|14624.3|14627.8|14626.8|14628|14627|14623.5|14622.5|130
1647970540000|2022-03-22 17:35:40|14627.7|14626.7|14624|14623|14627.8|14626.8|14623.4|14622.4|81
1647970550000|2022-03-22 17:35:50|14623.9|14622.9|14626.4|14625.4|14626.5|14625.5|14623.5|14622.5|45
1647970560000|2022-03-22 17:36:00|14626.3|14625.3|14627.3|14626.3|14629.8|14628.8|14625.9|14624.9|110
1647970570000|2022-03-22 17:36:10|14627|14626|14625.3|14624.3|14627.5|14626.5|14624.8|14623.8|66
1647970580000|2022-03-22 17:36:20|14625.2|14624.2|14626.2|14625.2|14626.5|14625.5|14624.8|14623.8|47
1647970590000|2022-03-22 17:36:30|14626.3|14625.3|14622|14621|14626.3|14625.3|14622|14621|75
1647970600000|2022-03-22 17:36:40|14622.4|14621.4|14620.5|14619.5|14622.5|14621.5|14619.3|14618.3|105
1647970610000|2022-03-22 17:36:50|14621|14620|14624.7|14623.7|14625.7|14624.7|14620.5|14619.5|69
1647970620000|2022-03-22 17:37:00|14624.8|14623.8|14624.4|14623.4|14625.5|14624.5|14623.3|14622.3|60
1647970630000|2022-03-22 17:37:10|14624.5|14623.5|14624.3|14623.3|14625.5|14624.5|14623.7|14622.7|46
1647970640000|2022-03-22 17:37:20|14624.4|14623.4|14626.9|14625.9|14627.3|14626.3|14624|14623|101
1647970650000|2022-03-22 17:37:30|14626.8|14625.8|14623.9|14622.9|14627|14626|14623.3|14622.3|64
1647970660000|2022-03-22 17:37:40|14623.8|14622.8|14622.8|14621.8|14624.7|14623.7|14621.3|14620.3|47
1647970670000|2022-03-22 17:37:50|14622.7|14621.7|14622.8|14621.8|14623.9|14622.9|14621.5|14620.5|51
1647970680000|2022-03-22 17:38:00|14623.2|14622.2|14623.4|14622.4|14624.3|14623.3|14621.5|14620.5|79
1647970690000|2022-03-22 17:38:10|14623.5|14622.5|14624|14623|14624.9|14623.9|14622.8|14621.8|29
1647970700000|2022-03-22 17:38:20|14624.2|14623.2|14624.4|14623.4|14625|14624|14623.3|14622.3|18
1647970710000|2022-03-22 17:38:30|14624.5|14623.5|14628.3|14627.3|14628.3|14627.3|14624|14623|102
1647970720000|2022-03-22 17:38:40|14628.5|14627.5|14630.5|14629.5|14634.3|14633.3|14628.4|14627.4|326
1647970730000|2022-03-22 17:38:50|14630.8|14629.8|14632.3|14631.3|14634.3|14633.3|14630.8|14629.8|152
1647970740000|2022-03-22 17:39:00|14632.7|14631.7|14636|14635|14637|14636|14632|14631|290
1647970750000|2022-03-22 17:39:10|14636.3|14635.3|14640.3|14639.3|14640.8|14639.8|14634.8|14633.8|427
1647970760000|2022-03-22 17:39:20|14640|14639|14635.2|14634.2|14641|14640|14634.7|14633.7|258
1647970770000|2022-03-22 17:39:30|14635|14634|14636.2|14635.2|14636.2|14635.2|14633|14632|112
1647970780000|2022-03-22 17:39:40|14636|14635|14634.5|14633.5|14636|14635|14633.5|14632.5|49
1647970790000|2022-03-22 17:39:50|14634.4|14633.4|14636.8|14635.8|14637.9|14636.9|14634.4|14633.4|117
1647970800000|2022-03-22 17:40:00|14636.5|14635.5|14634.1|14633.1|14638.7|14637.7|14633.4|14632.4|119
1647970810000|2022-03-22 17:40:10|14634|14633|14634.6|14633.6|14635.1|14634.1|14632.2|14631.2|55
1647970820000|2022-03-22 17:40:20|14634.5|14633.5|14632.7|14631.7|14635.2|14634.2|14632.7|14631.7|87
1647970830000|2022-03-22 17:40:30|14633|14632|14637.5|14636.5|14638.1|14637.1|14633|14632|83
1647970840000|2022-03-22 17:40:40|14637.1|14636.1|14635.7|14634.7|14637.1|14636.1|14635.4|14634.4|42
1647970850000|2022-03-22 17:40:50|14635.6|14634.6|14631.7|14630.7|14635.9|14634.9|14631.2|14630.2|146
1647970860000|2022-03-22 17:41:00|14631.9|14630.9|14630.6|14629.6|14633.5|14632.5|14630.4|14629.4|80
1647970870000|2022-03-22 17:41:10|14630.5|14629.5|14628.7|14627.7|14631.7|14630.7|14627|14626|145
1647970880000|2022-03-22 17:41:20|14628.9|14627.9|14627.7|14626.7|14630|14629|14627.5|14626.5|67
1647970890000|2022-03-22 17:41:30|14627.9|14626.9|14623.7|14622.7|14627.9|14626.9|14623.5|14622.5|87
1647970900000|2022-03-22 17:41:40|14623.6|14622.6|14624.2|14623.2|14626.5|14625.5|14623.6|14622.6|92
1647970910000|2022-03-22 17:41:50|14624.5|14623.5|14623.7|14622.7|14625|14624|14623|14622|56
1647970920000|2022-03-22 17:42:00|14623.6|14622.6|14619.2|14618.2|14623.7|14622.7|14618|14617|224
1647970930000|2022-03-22 17:42:10|14618.9|14617.9|14613.9|14612.9|14618.9|14617.9|14613.2|14612.2|210
1647970940000|2022-03-22 17:42:20|14613.5|14612.5|14615.2|14614.2|14616|14615|14613.1|14612.1|103
1647970950000|2022-03-22 17:42:30|14614.9|14613.9|14617.6|14616.6|14618.6|14617.6|14614.7|14613.7|56
1647970960000|2022-03-22 17:42:40|14617.5|14616.5|14620.4|14619.4|14620.6|14619.6|14616.6|14615.6|136
1647970970000|2022-03-22 17:42:50|14620.5|14619.5|14622|14621|14623|14622|14620.2|14619.2|126
1647970980000|2022-03-22 17:43:00|14622.1|14621.1|14627.4|14626.4|14628.1|14627.1|14621.7|14620.7|257
1647970990000|2022-03-22 17:43:10|14627.2|14626.2|14628.9|14627.9|14629.1|14628.1|14626.9|14625.9|74
1647971000000|2022-03-22 17:43:20|14629.1|14628.1|14626.4|14625.4|14629.1|14628.1|14625.4|14624.4|97
1647971010000|2022-03-22 17:43:30|14626.5|14625.5|14626.7|14625.7|14628.2|14627.2|14625.1|14624.1|51
1647971020000|2022-03-22 17:43:40|14626.6|14625.6|14627.5|14626.5|14628.4|14627.4|14626.2|14625.2|38
1647971030000|2022-03-22 17:43:50|14627.4|14626.4|14626.9|14625.9|14628.5|14627.5|14625.6|14624.6|38
1647971040000|2022-03-22 17:44:00|14626.7|14625.7|14631.7|14630.7|14632.2|14631.2|14626.7|14625.7|122
1647971050000|2022-03-22 17:44:10|14631.6|14630.6|14631.5|14630.5|14632.9|14631.9|14630.5|14629.5|54
1647971060000|2022-03-22 17:44:20|14631.6|14630.6|14630.9|14629.9|14631.7|14630.7|14629.9|14628.9|40
1647971070000|2022-03-22 17:44:30|14631|14630|14630.5|14629.5|14632.7|14631.7|14629.4|14628.4|60
1647971080000|2022-03-22 17:44:40|14630.1|14629.1|14630.5|14629.5|14632.7|14631.7|14629.5|14628.5|48
1647971090000|2022-03-22 17:44:50|14630.4|14629.4|14631.6|14630.6|14631.7|14630.7|14629.4|14628.4|41
1647971100000|2022-03-22 17:45:00|14631.7|14630.7|14628.2|14627.2|14632.7|14631.7|14626.9|14625.9|103
1647971110000|2022-03-22 17:45:10|14628.4|14627.4|14628|14627|14629|14628|14626.7|14625.7|99
1647971120000|2022-03-22 17:45:20|14627.9|14626.9|14630.2|14629.2|14631.6|14630.6|14627.7|14626.7|65
1647971130000|2022-03-22 17:45:30|14629.9|14628.9|14633.1|14632.1|14633.9|14632.9|14629.9|14628.9|82
1647971140000|2022-03-22 17:45:40|14633.2|14632.2|14633.7|14632.7|14634.7|14633.7|14632.2|14631.2|99
1647971150000|2022-03-22 17:45:50|14634.2|14633.2|14636.2|14635.2|14637.2|14636.2|14633.7|14632.7|125
1647971160000|2022-03-22 17:46:00|14636.1|14635.1|14632.7|14631.7|14636.7|14635.7|14631.9|14630.9|134
1647971170000|2022-03-22 17:46:10|14633|14632|14629.2|14628.2|14633.2|14632.2|14628.9|14627.9|88
1647971180000|2022-03-22 17:46:20|14629.1|14628.1|14627.2|14626.2|14629.1|14628.1|14625.7|14624.7|134
1647971190000|2022-03-22 17:46:30|14627.4|14626.4|14626|14625|14627.7|14626.7|14625|14624|58
1647971200000|2022-03-22 17:46:40|14625.7|14624.7|14629.6|14628.6|14630.4|14629.4|14625.6|14624.6|55
1647971210000|2022-03-22 17:46:50|14629.5|14628.5|14630.5|14629.5|14631.4|14630.4|14629|14628|43
1647971220000|2022-03-22 17:47:00|14630.2|14629.2|14624.6|14623.6|14630.2|14629.2|14624|14623|160
1647971230000|2022-03-22 17:47:10|14624.5|14623.5|14623|14622|14626.7|14625.7|14622.9|14621.9|43
1647971240000|2022-03-22 17:47:20|14623.1|14622.1|14621.7|14620.7|14623.4|14622.4|14620.5|14619.5|140
1647971250000|2022-03-22 17:47:30|14621.6|14620.6|14617.9|14616.9|14621.9|14620.9|14616.9|14615.9|114
1647971260000|2022-03-22 17:47:40|14618.1|14617.1|14620.5|14619.5|14620.5|14619.5|14616.7|14615.7|61
1647971270000|2022-03-22 17:47:50|14620.7|14619.7|14622.7|14621.7|14624|14623|14620.6|14619.6|93
1647971280000|2022-03-22 17:48:00|14622|14621|14625.4|14624.4|14625.7|14624.7|14622|14621|93
1647971290000|2022-03-22 17:48:10|14624.9|14623.9|14624.5|14623.5|14625.9|14624.9|14622.7|14621.7|69
1647971300000|2022-03-22 17:48:20|14624.6|14623.6|14627.2|14626.2|14628|14627|14623.9|14622.9|85
1647971310000|2022-03-22 17:48:30|14627.4|14626.4|14623.1|14622.1|14627.4|14626.4|14622.7|14621.7|32
1647971320000|2022-03-22 17:48:40|14623|14622|14622.5|14621.5|14623.6|14622.6|14622|14621|44
1647971330000|2022-03-22 17:48:50|14622.4|14621.4|14624.9|14623.9|14625|14624|14621.9|14620.9|21
1647971340000|2022-03-22 17:49:00|14624.7|14623.7|14626.2|14625.2|14627.2|14626.2|14624.7|14623.7|86
1647971350000|2022-03-22 17:49:10|14626.4|14625.4|14626.6|14625.6|14628|14627|14625.7|14624.7|48
1647971360000|2022-03-22 17:49:20|14626.7|14625.7|14625.5|14624.5|14628.4|14627.4|14625.4|14624.4|64
1647971370000|2022-03-22 17:49:30|14625.4|14624.4|14623.5|14622.5|14625.4|14624.4|14622.7|14621.7|53
1647971380000|2022-03-22 17:49:40|14623.2|14622.2|14625.7|14624.7|14625.7|14624.7|14622.9|14621.9|27
1647971390000|2022-03-22 17:49:50|14625.5|14624.5|14626.1|14625.1|14627.2|14626.2|14625|14624|43
1647971400000|2022-03-22 17:50:00|14626|14625|14628.1|14627.1|14629.1|14628.1|14625.6|14624.6|85
1647971410000|2022-03-22 17:50:10|14628|14627|14631.2|14630.2|14632.1|14631.1|14628|14627|112
1647971420000|2022-03-22 17:50:20|14630.7|14629.7|14627.7|14626.7|14631|14630|14625.9|14624.9|99
1647971430000|2022-03-22 17:50:30|14627.4|14626.4|14626|14625|14628.1|14627.1|14625.9|14624.9|44
1647971440000|2022-03-22 17:50:40|14625.7|14624.7|14630.4|14629.4|14631|14630|14625|14624|96
1647971450000|2022-03-22 17:50:50|14630.2|14629.2|14631.1|14630.1|14632|14631|14629.5|14628.5|61
1647971460000|2022-03-22 17:51:00|14631|14630|14629.4|14628.4|14631.2|14630.2|14628.2|14627.2|98
1647971470000|2022-03-22 17:51:10|14629.5|14628.5|14631.6|14630.6|14632.5|14631.5|14629.1|14628.1|59
1647971480000|2022-03-22 17:51:20|14631.5|14630.5|14630|14629|14631.6|14630.6|14628.2|14627.2|71
1647971490000|2022-03-22 17:51:30|14630.2|14629.2|14631.2|14630.2|14632.1|14631.1|14629.4|14628.4|40
1647971500000|2022-03-22 17:51:40|14631.1|14630.1|14629|14628|14632.7|14631.7|14629|14628|57
1647971510000|2022-03-22 17:51:50|14629.4|14628.4|14629.9|14628.9|14629.9|14628.9|14628.5|14627.5|42
1647971520000|2022-03-22 17:52:00|14630|14629|14630.1|14629.1|14630.6|14629.6|14628.5|14627.5|41
1647971530000|2022-03-22 17:52:10|14630|14629|14628.7|14627.7|14630.5|14629.5|14628.5|14627.5|29
1647971540000|2022-03-22 17:52:20|14628.5|14627.5|14631.4|14630.4|14631.7|14630.7|14627.7|14626.7|59
1647971550000|2022-03-22 17:52:30|14631.5|14630.5|14631.6|14630.6|14632.7|14631.7|14630.9|14629.9|67
1647971560000|2022-03-22 17:52:40|14632|14631|14633|14632|14633.9|14632.9|14631.5|14630.5|101
1647971570000|2022-03-22 17:52:50|14632.6|14631.6|14628.6|14627.6|14633.5|14632.5|14628.2|14627.2|84
1647971580000|2022-03-22 17:53:00|14628.5|14627.5|14626.2|14625.2|14630.2|14629.2|14626.2|14625.2|89
1647971590000|2022-03-22 17:53:10|14626.1|14625.1|14628|14627|14628.7|14627.7|14625.9|14624.9|57
1647971600000|2022-03-22 17:53:20|14628.1|14627.1|14628.6|14627.6|14630.4|14629.4|14627.7|14626.7|35
1647971610000|2022-03-22 17:53:30|14628.4|14627.4|14627|14626|14629.2|14628.2|14626.9|14625.9|32
1647971620000|2022-03-22 17:53:40|14627.1|14626.1|14629.7|14628.7|14630.5|14629.5|14627|14626|30
1647971630000|2022-03-22 17:53:50|14629.6|14628.6|14631.2|14630.2|14631.7|14630.7|14629.2|14628.2|24
1647971640000|2022-03-22 17:54:00|14632.2|14631.2|14634.1|14633.1|14635|14634|14631.7|14630.7|124
1647971650000|2022-03-22 17:54:10|14634|14633|14634.5|14633.5|14637.7|14636.7|14633.6|14632.6|139
1647971660000|2022-03-22 17:54:20|14634.4|14633.4|14635.5|14634.5|14635.6|14634.6|14634|14633|66
1647971670000|2022-03-22 17:54:30|14635.4|14634.4|14636|14635|14636.2|14635.2|14635|14634|44
1647971680000|2022-03-22 17:54:40|14636.1|14635.1|14637.5|14636.5|14637.5|14636.5|14636|14635|66
1647971690000|2022-03-22 17:54:50|14637.2|14636.2|14639.9|14638.9|14641.6|14640.6|14637.1|14636.1|242
1647971700000|2022-03-22 17:55:00|14639.7|14638.7|14647|14646|14647.5|14646.5|14638.5|14637.5|366
1647971710000|2022-03-22 17:55:10|14646.7|14645.7|14641.5|14640.5|14647.7|14646.7|14640.7|14639.7|198
1647971720000|2022-03-22 17:55:20|14641.6|14640.6|14640.9|14639.9|14641.7|14640.7|14640|14639|123
1647971730000|2022-03-22 17:55:30|14641|14640|14640.7|14639.7|14644|14643|14640.7|14639.7|109
1647971740000|2022-03-22 17:55:40|14640.9|14639.9|14641|14640|14642.5|14641.5|14640.4|14639.4|60
1647971750000|2022-03-22 17:55:50|14641.1|14640.1|14639.9|14638.9|14641.4|14640.4|14638.7|14637.7|79
1647971760000|2022-03-22 17:56:00|14639.6|14638.6|14641.9|14640.9|14643.2|14642.2|14639.6|14638.6|146
1647971770000|2022-03-22 17:56:10|14642|14641|14637|14636|14642|14641|14636.7|14635.7|202
1647971780000|2022-03-22 17:56:20|14637.2|14636.2|14635.1|14634.1|14637.4|14636.4|14633.7|14632.7|144
1647971790000|2022-03-22 17:56:30|14635|14634|14640.2|14639.2|14640.6|14639.6|14634.9|14633.9|50
1647971800000|2022-03-22 17:56:40|14640.4|14639.4|14641.4|14640.4|14642|14641|14639.2|14638.2|46
1647971810000|2022-03-22 17:56:50|14641.1|14640.1|14642.5|14641.5|14643|14642|14640.2|14639.2|58
1647971820000|2022-03-22 17:57:00|14642.1|14641.1|14645|14644|14645.2|14644.2|14641.7|14640.7|98
1647971830000|2022-03-22 17:57:10|14644.9|14643.9|14644.2|14643.2|14645.2|14644.2|14642.7|14641.7|88
1647971840000|2022-03-22 17:57:20|14644.4|14643.4|14644.2|14643.2|14645.2|14644.2|14643.4|14642.4|48
1647971850000|2022-03-22 17:57:30|14644.4|14643.4|14640.7|14639.7|14644.9|14643.9|14640.7|14639.7|58
1647971860000|2022-03-22 17:57:40|14640.6|14639.6|14641.6|14640.6|14641.6|14640.6|14640.2|14639.2|58
1647971870000|2022-03-22 17:57:50|14641.7|14640.7|14643.7|14642.7|14644.5|14643.5|14641.2|14640.2|58
1647971880000|2022-03-22 17:58:00|14644.4|14643.4|14645.1|14644.1|14645.7|14644.7|14643.7|14642.7|47
1647971890000|2022-03-22 17:58:10|14645.5|14644.5|14645.1|14644.1|14646.9|14645.9|14643.5|14642.5|89
1647971900000|2022-03-22 17:58:20|14645|14644|14646.6|14645.6|14647.2|14646.2|14644.2|14643.2|54
1647971910000|2022-03-22 17:58:30|14646.7|14645.7|14647|14646|14648.1|14647.1|14645.5|14644.5|89
1647971920000|2022-03-22 17:58:40|14646.9|14645.9|14647.6|14646.6|14647.9|14646.9|14646.2|14645.2|67
1647971930000|2022-03-22 17:58:50|14647.5|14646.5|14648.5|14647.5|14649.2|14648.2|14647.2|14646.2|98
1647971940000|2022-03-22 17:59:00|14648.7|14647.7|14646|14645|14649|14648|14645.5|14644.5|122
1647971950000|2022-03-22 17:59:10|14645.9|14644.9|14645.2|14644.2|14646.7|14645.7|14644|14643|72
1647971960000|2022-03-22 17:59:20|14645.4|14644.4|14647.5|14646.5|14648|14647|14645.2|14644.2|35
1647971970000|2022-03-22 17:59:30|14647.6|14646.6|14645.5|14644.5|14647.6|14646.6|14644.7|14643.7|29
1647971980000|2022-03-22 17:59:40|14645.6|14644.6|14646.5|14645.5|14647.5|14646.5|14644.5|14643.5|80
1647971990000|2022-03-22 17:59:50|14645.1|14644.1|14647.7|14646.7|14648.7|14647.7|14645|14644|89
1647972000000|2022-03-22 18:00:00|14647.9|14646.9|14646.7|14645.7|14651|14650|14646.5|14645.5|255
1647972010000|2022-03-22 18:00:10|14646.6|14645.6|14646|14645|14646.9|14645.9|14644|14643|124
1647972020000|2022-03-22 18:00:20|14646.1|14645.1|14643|14642|14647.9|14646.9|14641.9|14640.9|91
1647972030000|2022-03-22 18:00:30|14642.9|14641.9|14642.2|14641.2|14645.7|14644.7|14642.2|14641.2|76
1647972040000|2022-03-22 18:00:40|14642.1|14641.1|14644.4|14643.4|14644.5|14643.5|14641.5|14640.5|106
1647972050000|2022-03-22 18:00:50|14644.2|14643.2|14644|14643|14644.9|14643.9|14642.4|14641.4|64
1647972060000|2022-03-22 18:01:00|14645.2|14644.2|14647.5|14646.5|14647.5|14646.5|14643.5|14642.5|91
1647972070000|2022-03-22 18:01:10|14647.6|14646.6|14641.1|14640.1|14647.6|14646.6|14640|14639|209
1647972080000|2022-03-22 18:01:20|14641|14640|14641.9|14640.9|14642.6|14641.6|14640|14639|108
1647972090000|2022-03-22 18:01:30|14642|14641|14640|14639|14642.1|14641.1|14639.5|14638.5|81
1647972100000|2022-03-22 18:01:40|14639.7|14638.7|14639.5|14638.5|14640.7|14639.7|14638.2|14637.2|69
1647972110000|2022-03-22 18:01:50|14639.6|14638.6|14637.5|14636.5|14639.6|14638.6|14636.1|14635.1|116
1647972120000|2022-03-22 18:02:00|14637.7|14636.7|14639|14638|14641.2|14640.2|14637.6|14636.6|110
1647972130000|2022-03-22 18:02:10|14639.1|14638.1|14641.5|14640.5|14642|14641|14639|14638|60
1647972140000|2022-03-22 18:02:20|14641.7|14640.7|14637.9|14636.9|14642.4|14641.4|14637.5|14636.5|101
1647972150000|2022-03-22 18:02:30|14637.7|14636.7|14634.5|14633.5|14637.7|14636.7|14633.6|14632.6|105
1647972160000|2022-03-22 18:02:40|14634.4|14633.4|14634.6|14633.6|14635.6|14634.6|14633.2|14632.2|60
1647972170000|2022-03-22 18:02:50|14634.7|14633.7|14641.2|14640.2|14641.2|14640.2|14634.6|14633.6|80
1647972180000|2022-03-22 18:03:00|14641.1|14640.1|14639.7|14638.7|14641.7|14640.7|14638.2|14637.2|100
1647972190000|2022-03-22 18:03:10|14639.6|14638.6|14637.2|14636.2|14639.9|14638.9|14637.1|14636.1|38
1647972200000|2022-03-22 18:03:20|14637.4|14636.4|14636.9|14635.9|14638.5|14637.5|14636.5|14635.5|45
1647972210000|2022-03-22 18:03:30|14637|14636|14634.5|14633.5|14637.5|14636.5|14632.9|14631.9|157
1647972220000|2022-03-22 18:03:40|14634.4|14633.4|14634|14633|14635.9|14634.9|14633.2|14632.2|68
1647972230000|2022-03-22 18:03:50|14634.1|14633.1|14632.7|14631.7|14634.2|14633.2|14631.7|14630.7|80
1647972240000|2022-03-22 18:04:00|14632.5|14631.5|14621.7|14620.7|14633|14632|14621.7|14620.7|434
1647972250000|2022-03-22 18:04:10|14620.6|14619.6|14623.5|14622.5|14624|14623|14620|14619|205
1647972260000|2022-03-22 18:04:20|14623.6|14622.6|14623.2|14622.2|14624.2|14623.2|14622.2|14621.2|156
1647972270000|2022-03-22 18:04:30|14623|14622|14625|14624|14625.1|14624.1|14622.5|14621.5|76
1647972280000|2022-03-22 18:04:40|14626|14625|14627.1|14626.1|14627.7|14626.7|14625.7|14624.7|82
1647972290000|2022-03-22 18:04:50|14627.2|14626.2|14628.1|14627.1|14628.6|14627.6|14626.9|14625.9|88
1647972300000|2022-03-22 18:05:00|14628.2|14627.2|14625.7|14624.7|14629.2|14628.2|14625.5|14624.5|102
1647972310000|2022-03-22 18:05:10|14626|14625|14625.7|14624.7|14627|14626|14623.7|14622.7|65
1647972320000|2022-03-22 18:05:20|14626.2|14625.2|14627.2|14626.2|14628.2|14627.2|14625.4|14624.4|64
1647972330000|2022-03-22 18:05:30|14627.1|14626.1|14628.9|14627.9|14630.2|14629.2|14626.7|14625.7|64
1647972340000|2022-03-22 18:05:40|14629|14628|14627.7|14626.7|14629.7|14628.7|14627.7|14626.7|62
1647972350000|2022-03-22 18:05:50|14627.5|14626.5|14627.1|14626.1|14629.5|14628.5|14626.5|14625.5|105
1647972360000|2022-03-22 18:06:00|14627|14626|14627.7|14626.7|14628|14627|14623.5|14622.5|86
1647972370000|2022-03-22 18:06:10|14627.6|14626.6|14627.7|14626.7|14628.5|14627.5|14625.1|14624.1|52
1647972380000|2022-03-22 18:06:20|14627.9|14626.9|14629.2|14628.2|14629.5|14628.5|14627.9|14626.9|56
1647972390000|2022-03-22 18:06:30|14629.1|14628.1|14633.1|14632.1|14634.5|14633.5|14628.6|14627.6|144
1647972400000|2022-03-22 18:06:40|14633|14632|14628.2|14627.2|14633|14632|14628.2|14627.2|101
1647972410000|2022-03-22 18:06:50|14628.1|14627.1|14626.2|14625.2|14628.5|14627.5|14626|14625|66
1647972420000|2022-03-22 18:07:00|14626.1|14625.1|14623.9|14622.9|14627.2|14626.2|14623|14622|135
1647972430000|2022-03-22 18:07:10|14624|14623|14624.2|14623.2|14625.6|14624.6|14623|14622|101
1647972440000|2022-03-22 18:07:20|14624|14623|14620.2|14619.2|14624.9|14623.9|14620.2|14619.2|117
1647972450000|2022-03-22 18:07:30|14620.5|14619.5|14618.2|14617.2|14620.5|14619.5|14616.9|14615.9|321
1647972460000|2022-03-22 18:07:40|14618.1|14617.1|14619.6|14618.6|14619.9|14618.9|14616.6|14615.6|132
1647972470000|2022-03-22 18:07:50|14619.9|14618.9|14626.2|14625.2|14626.2|14625.2|14619.4|14618.4|185
1647972480000|2022-03-22 18:08:00|14625.5|14624.5|14625.1|14624.1|14627.5|14626.5|14624.2|14623.2|123
1647972490000|2022-03-22 18:08:10|14624.9|14623.9|14630.6|14629.6|14631|14630|14624.1|14623.1|166
1647972500000|2022-03-22 18:08:20|14630.5|14629.5|14621.6|14620.6|14630.5|14629.5|14621|14620|146
1647972510000|2022-03-22 18:08:30|14621.5|14620.5|14624.1|14623.1|14626|14625|14621.5|14620.5|67
1647972520000|2022-03-22 18:08:40|14624.2|14623.2|14623.4|14622.4|14625.5|14624.5|14622.7|14621.7|48
1647972530000|2022-03-22 18:08:50|14623.5|14622.5|14623|14622|14624.6|14623.6|14622.6|14621.6|58
1647972540000|2022-03-22 18:09:00|14623.9|14622.9|14624.6|14623.6|14626.1|14625.1|14622.1|14621.1|79
1647972550000|2022-03-22 18:09:10|14624.7|14623.7|14625.1|14624.1|14628|14627|14624|14623|55
1647972560000|2022-03-22 18:09:20|14625.2|14624.2|14625.7|14624.7|14626.6|14625.6|14623.2|14622.2|43
1647972570000|2022-03-22 18:09:30|14625.6|14624.6|14627.5|14626.5|14627.7|14626.7|14625.6|14624.6|46
1647972580000|2022-03-22 18:09:40|14627.7|14626.7|14631.5|14630.5|14631.9|14630.9|14626.6|14625.6|93
1647972590000|2022-03-22 18:09:50|14631.6|14630.6|14630.7|14629.7|14632|14631|14630.2|14629.2|72
1647972600000|2022-03-22 18:10:00|14631.2|14630.2|14630.1|14629.1|14634|14633|14629.4|14628.4|109
1647972610000|2022-03-22 18:10:10|14629.9|14628.9|14626.9|14625.9|14630.6|14629.6|14624.7|14623.7|104
1647972620000|2022-03-22 18:10:20|14626.7|14625.7|14632.5|14631.5|14633.1|14632.1|14626.7|14625.7|108
1647972630000|2022-03-22 18:10:30|14632.6|14631.6|14629.6|14628.6|14632.9|14631.9|14629.5|14628.5|59
1647972640000|2022-03-22 18:10:40|14629.7|14628.7|14632.6|14631.6|14632.6|14631.6|14629.7|14628.7|41
1647972650000|2022-03-22 18:10:50|14632.5|14631.5|14635.9|14634.9|14636.6|14635.6|14632.1|14631.1|131
1647972660000|2022-03-22 18:11:00|14635.7|14634.7|14636.5|14635.5|14637.7|14636.7|14635.1|14634.1|135
1647972670000|2022-03-22 18:11:10|14636.6|14635.6|14635.6|14634.6|14638.5|14637.5|14635|14634|113
1647972680000|2022-03-22 18:11:20|14636.1|14635.1|14636.2|14635.2|14638|14637|14635.2|14634.2|88
1647972690000|2022-03-22 18:11:30|14637.5|14636.5|14638|14637|14639.1|14638.1|14636.9|14635.9|71
1647972700000|2022-03-22 18:11:40|14638.1|14637.1|14638.1|14637.1|14638.7|14637.7|14636.6|14635.6|51
1647972710000|2022-03-22 18:11:50|14638.2|14637.2|14639.1|14638.1|14640.1|14639.1|14637.7|14636.7|67
1647972720000|2022-03-22 18:12:00|14639.2|14638.2|14638.5|14637.5|14639.5|14638.5|14635.7|14634.7|106
1647972730000|2022-03-22 18:12:10|14637.7|14636.7|14640.2|14639.2|14640.9|14639.9|14637.5|14636.5|104
1647972740000|2022-03-22 18:12:20|14640.4|14639.4|14638|14637|14641|14640|14636.9|14635.9|70
1647972750000|2022-03-22 18:12:30|14637.9|14636.9|14638.9|14637.9|14640|14639|14637.4|14636.4|39
1647972760000|2022-03-22 18:12:40|14638.7|14637.7|14639.6|14638.6|14640.2|14639.2|14638.6|14637.6|21
1647972770000|2022-03-22 18:12:50|14639.5|14638.5|14640.7|14639.7|14640.9|14639.9|14638.7|14637.7|62
1647972780000|2022-03-22 18:13:00|14640.9|14639.9|14643.6|14642.6|14646|14645|14640.7|14639.7|222
1647972790000|2022-03-22 18:13:10|14643.5|14642.5|14637.2|14636.2|14643.5|14642.5|14636.5|14635.5|132
1647972800000|2022-03-22 18:13:20|14637.1|14636.1|14636.9|14635.9|14637.5|14636.5|14633.6|14632.6|128
1647972810000|2022-03-22 18:13:30|14636.7|14635.7|14637.1|14636.1|14637.5|14636.5|14634.2|14633.2|99
1647972820000|2022-03-22 18:13:40|14637|14636|14641|14640|14641.1|14640.1|14636.6|14635.6|71
1647972830000|2022-03-22 18:13:50|14640.9|14639.9|14638.2|14637.2|14640.9|14639.9|14637.5|14636.5|38
1647972840000|2022-03-22 18:14:00|14638.4|14637.4|14640.7|14639.7|14641.2|14640.2|14638.1|14637.1|58
1647972850000|2022-03-22 18:14:10|14640.9|14639.9|14637.1|14636.1|14641.2|14640.2|14635.9|14634.9|86
1647972860000|2022-03-22 18:14:20|14637|14636|14635.6|14634.6|14637.7|14636.7|14634.6|14633.6|67
1647972870000|2022-03-22 18:14:30|14635.9|14634.9|14636.1|14635.1|14636.5|14635.5|14633.9|14632.9|64
1647972880000|2022-03-22 18:14:40|14636.2|14635.2|14635.4|14634.4|14637.1|14636.1|14635.4|14634.4|32
1647972890000|2022-03-22 18:14:50|14635.2|14634.2|14636.5|14635.5|14637.5|14636.5|14634.7|14633.7|58
1647972900000|2022-03-22 18:15:00|14636.4|14635.4|14637|14636|14639.1|14638.1|14635.2|14634.2|141
1647972910000|2022-03-22 18:15:10|14637.1|14636.1|14638.1|14637.1|14638.2|14637.2|14635.5|14634.5|45
1647972920000|2022-03-22 18:15:20|14638.2|14637.2|14634|14633|14638.4|14637.4|14634|14633|52
1647972930000|2022-03-22 18:15:30|14633.5|14632.5|14637.1|14636.1|14637.5|14636.5|14633.4|14632.4|92
1647972940000|2022-03-22 18:15:40|14636.7|14635.7|14638.6|14637.6|14639.2|14638.2|14635|14634|67
1647972950000|2022-03-22 18:15:50|14638.7|14637.7|14637|14636|14639|14638|14635|14634|53
1647972960000|2022-03-22 18:16:00|14636.5|14635.5|14635|14634|14637.4|14636.4|14631.7|14630.7|106
1647972970000|2022-03-22 18:16:10|14635.2|14634.2|14640.4|14639.4|14640.5|14639.5|14635|14634|106
1647972980000|2022-03-22 18:16:20|14640.5|14639.5|14642.6|14641.6|14643.5|14642.5|14640.5|14639.5|110
1647972990000|2022-03-22 18:16:30|14642.5|14641.5|14643|14642|14644.2|14643.2|14641.7|14640.7|67
1647973000000|2022-03-22 18:16:40|14642.9|14641.9|14644.5|14643.5|14645|14644|14642.5|14641.5|37
1647973010000|2022-03-22 18:16:50|14644.6|14643.6|14644.2|14643.2|14646.4|14645.4|14643.7|14642.7|107
1647973020000|2022-03-22 18:17:00|14644.4|14643.4|14648.4|14647.4|14648.9|14647.9|14644.4|14643.4|180
1647973030000|2022-03-22 18:17:10|14648.5|14647.5|14647.5|14646.5|14649.7|14648.7|14647|14646|94
1647973040000|2022-03-22 18:17:20|14647.1|14646.1|14648.9|14647.9|14649.4|14648.4|14647.1|14646.1|40
1647973050000|2022-03-22 18:17:30|14649|14648|14645.9|14644.9|14649|14648|14644|14643|96
1647973060000|2022-03-22 18:17:40|14645.7|14644.7|14649.1|14648.1|14649.4|14648.4|14644|14643|89
1647973070000|2022-03-22 18:17:50|14649|14648|14654.2|14653.2|14654.5|14653.5|14648.4|14647.4|313
1647973080000|2022-03-22 18:18:00|14654.7|14653.7|14650.7|14649.7|14655.2|14654.2|14650.1|14649.1|204
1647973090000|2022-03-22 18:18:10|14650.5|14649.5|14655.9|14654.9|14655.9|14654.9|14650.1|14649.1|129
1647973100000|2022-03-22 18:18:20|14655.7|14654.7|14660|14659|14660.5|14659.5|14655.4|14654.4|471
1647973110000|2022-03-22 18:18:30|14659.9|14658.9|14659.9|14658.9|14660.2|14659.2|14658.7|14657.7|97
1647973120000|2022-03-22 18:18:40|14659.7|14658.7|14660.1|14659.1|14661.1|14660.1|14659.2|14658.2|101
1647973130000|2022-03-22 18:18:50|14660|14659|14659.4|14658.4|14660.5|14659.5|14657.5|14656.5|90
1647973140000|2022-03-22 18:19:00|14659.2|14658.2|14660.2|14659.2|14661.5|14660.5|14659.2|14658.2|88
1647973150000|2022-03-22 18:19:10|14659.7|14658.7|14655.7|14654.7|14660.7|14659.7|14655.5|14654.5|99
1647973160000|2022-03-22 18:19:20|14655.9|14654.9|14653.4|14652.4|14656.5|14655.5|14653.1|14652.1|136
1647973170000|2022-03-22 18:19:30|14653.7|14652.7|14655.1|14654.1|14657.6|14656.6|14653.5|14652.5|80
1647973180000|2022-03-22 18:19:40|14655|14654|14654.1|14653.1|14655.5|14654.5|14653.2|14652.2|82
1647973190000|2022-03-22 18:19:50|14654|14653|14654.2|14653.2|14655.6|14654.6|14653.6|14652.6|51
1647973200000|2022-03-22 18:20:00|14654.6|14653.6|14652|14651|14656.5|14655.5|14651.7|14650.7|125
1647973210000|2022-03-22 18:20:10|14652.1|14651.1|14651|14650|14653.1|14652.1|14651|14650|70
1647973220000|2022-03-22 18:20:20|14651.2|14650.2|14641.9|14640.9|14651.5|14650.5|14640.2|14639.2|485
1647973230000|2022-03-22 18:20:30|14642|14641|14645.6|14644.6|14646.2|14645.2|14641.7|14640.7|120
1647973240000|2022-03-22 18:20:40|14645.5|14644.5|14646.6|14645.6|14648.9|14647.9|14645.5|14644.5|73
1647973250000|2022-03-22 18:20:50|14646.7|14645.7|14641|14640|14646.7|14645.7|14640.2|14639.2|133
1647973260000|2022-03-22 18:21:00|14640.9|14639.9|14646|14645|14646.2|14645.2|14640.9|14639.9|114
1647973270000|2022-03-22 18:21:10|14647.7|14646.7|14644.2|14643.2|14648.2|14647.2|14643.6|14642.6|45
1647973280000|2022-03-22 18:21:20|14644.5|14643.5|14648|14647|14648|14647|14643.9|14642.9|66
1647973290000|2022-03-22 18:21:30|14648.4|14647.4|14644.7|14643.7|14649.2|14648.2|14644.7|14643.7|55
1647973300000|2022-03-22 18:21:40|14645.1|14644.1|14644.1|14643.1|14645.7|14644.7|14642.7|14641.7|67
1647973310000|2022-03-22 18:21:50|14644.2|14643.2|14644.9|14643.9|14646.2|14645.2|14644.1|14643.1|37
1647973320000|2022-03-22 18:22:00|14645|14644|14640|14639|14645|14644|14640|14639|132
1647973330000|2022-03-22 18:22:10|14640.4|14639.4|14639.6|14638.6|14642.4|14641.4|14638.4|14637.4|144
1647973340000|2022-03-22 18:22:20|14639.7|14638.7|14640|14639|14640.7|14639.7|14638.5|14637.5|83
1647973350000|2022-03-22 18:22:30|14639.4|14638.4|14641.7|14640.7|14642.4|14641.4|14639.4|14638.4|41
1647973360000|2022-03-22 18:22:40|14642|14641|14643.1|14642.1|14644|14643|14641.6|14640.6|86
1647973370000|2022-03-22 18:22:50|14643.2|14642.2|14642.2|14641.2|14644.2|14643.2|14641.7|14640.7|45
1647973380000|2022-03-22 18:23:00|14642.5|14641.5|14642.1|14641.1|14643|14642|14639.7|14638.7|67
1647973390000|2022-03-22 18:23:10|14642.5|14641.5|14640.1|14639.1|14642.5|14641.5|14639.2|14638.2|46
1647973400000|2022-03-22 18:23:20|14639.9|14638.9|14640.2|14639.2|14641|14640|14638|14637|85
1647973410000|2022-03-22 18:23:30|14640.4|14639.4|14638.7|14637.7|14640.7|14639.7|14638|14637|61
1647973420000|2022-03-22 18:23:40|14639.1|14638.1|14641.5|14640.5|14644.2|14643.2|14639.1|14638.1|63
1647973430000|2022-03-22 18:23:50|14641.6|14640.6|14642.6|14641.6|14643.6|14642.6|14640.7|14639.7|38
1647973440000|2022-03-22 18:24:00|14642.5|14641.5|14640.4|14639.4|14644|14643|14639.1|14638.1|82
1647973450000|2022-03-22 18:24:10|14640.5|14639.5|14640.9|14639.9|14641.6|14640.6|14640.4|14639.4|20
1647973460000|2022-03-22 18:24:20|14640.5|14639.5|14636.2|14635.2|14640.5|14639.5|14635.7|14634.7|96
1647973470000|2022-03-22 18:24:30|14634.6|14633.6|14633.5|14632.5|14635|14634|14631.5|14630.5|220
1647973480000|2022-03-22 18:24:40|14633.2|14632.2|14632|14631|14633.2|14632.2|14629.6|14628.6|145
1647973490000|2022-03-22 18:24:50|14631.7|14630.7|14632.6|14631.6|14632.7|14631.7|14628.5|14627.5|149
1647973500000|2022-03-22 18:25:00|14632.7|14631.7|14631.4|14630.4|14634.1|14633.1|14630.5|14629.5|163
1647973510000|2022-03-22 18:25:10|14631.2|14630.2|14633.5|14632.5|14633.7|14632.7|14630.1|14629.1|167
1647973520000|2022-03-22 18:25:20|14633.4|14632.4|14632.5|14631.5|14635.1|14634.1|14632|14631|64
1647973530000|2022-03-22 18:25:30|14632.2|14631.2|14628|14627|14632.2|14631.2|14625.9|14624.9|170
1647973540000|2022-03-22 18:25:40|14627.2|14626.2|14630.2|14629.2|14630.2|14629.2|14626.1|14625.1|111
1647973550000|2022-03-22 18:25:50|14630.1|14629.1|14630.7|14629.7|14631|14630|14629.5|14628.5|50
1647973560000|2022-03-22 18:26:00|14631.4|14630.4|14627.1|14626.1|14633|14632|14625.9|14624.9|159
1647973570000|2022-03-22 18:26:10|14626.5|14625.5|14617.5|14616.5|14627.4|14626.4|14617.1|14616.1|430
1647973580000|2022-03-22 18:26:20|14617.4|14616.4|14610.7|14609.7|14618|14617|14610.7|14609.7|474
1647973590000|2022-03-22 18:26:30|14610.4|14609.4|14615.4|14614.4|14616.6|14615.6|14609.5|14608.5|283
1647973600000|2022-03-22 18:26:40|14615.7|14614.7|14609.1|14608.1|14615.7|14614.7|14606.1|14605.1|281
1647973610000|2022-03-22 18:26:50|14609.2|14608.2|14607.1|14606.1|14610.1|14609.1|14606.4|14605.4|181
1647973620000|2022-03-22 18:27:00|14607.6|14606.6|14611|14610|14614.7|14613.7|14607.4|14606.4|210
1647973630000|2022-03-22 18:27:10|14611.6|14610.6|14609.2|14608.2|14614|14613|14609|14608|111
1647973640000|2022-03-22 18:27:20|14609.1|14608.1|14607.5|14606.5|14609.6|14608.6|14606.2|14605.2|112
1647973650000|2022-03-22 18:27:30|14607.7|14606.7|14599.7|14598.7|14608.7|14607.7|14599.2|14598.2|362
1647973660000|2022-03-22 18:27:40|14599.9|14598.9|14599.4|14598.4|14600.2|14599.2|14597.7|14596.7|207
1647973670000|2022-03-22 18:27:50|14599.2|14598.2|14606|14605|14606|14605|14598.1|14597.1|350
1647973680000|2022-03-22 18:28:00|14605.7|14604.7|14598.1|14597.1|14606|14605|14598.1|14597.1|165
1647973690000|2022-03-22 18:28:10|14598|14597|14608.5|14607.5|14609.1|14608.1|14594.2|14593.2|469
1647973700000|2022-03-22 18:28:20|14608.9|14607.9|14614.4|14613.4|14614.6|14613.6|14608.2|14607.2|221
1647973710000|2022-03-22 18:28:30|14614.2|14613.2|14616.6|14615.6|14618.2|14617.2|14612.9|14611.9|300
1647973720000|2022-03-22 18:28:40|14616.9|14615.9|14615.1|14614.1|14617.2|14616.2|14613.9|14612.9|128
1647973730000|2022-03-22 18:28:50|14615.2|14614.2|14618.5|14617.5|14619.1|14618.1|14615.1|14614.1|163
1647973740000|2022-03-22 18:29:00|14618.9|14617.9|14617.7|14616.7|14620.7|14619.7|14617.2|14616.2|193
1647973750000|2022-03-22 18:29:10|14617.5|14616.5|14621.5|14620.5|14623.2|14622.2|14617.4|14616.4|156
1647973760000|2022-03-22 18:29:20|14621.6|14620.6|14623.2|14622.2|14623.7|14622.7|14619.2|14618.2|156
1647973770000|2022-03-22 18:29:30|14622.9|14621.9|14621.6|14620.6|14622.9|14621.9|14618.2|14617.2|100
1647973780000|2022-03-22 18:29:40|14621.5|14620.5|14618.7|14617.7|14621.5|14620.5|14618.5|14617.5|58
1647973790000|2022-03-22 18:29:50|14619.2|14618.2|14621.6|14620.6|14622.1|14621.1|14619.2|14618.2|87
1647973800000|2022-03-22 18:30:00|14621.5|14620.5|14623.4|14622.4|14626.5|14625.5|14620.4|14619.4|197
1647973810000|2022-03-22 18:30:10|14623.2|14622.2|14623.5|14622.5|14625.6|14624.6|14622|14621|153
1647973820000|2022-03-22 18:30:20|14623.4|14622.4|14619.6|14618.6|14623.6|14622.6|14618.9|14617.9|97
1647973830000|2022-03-22 18:30:30|14619.5|14618.5|14618.2|14617.2|14619.7|14618.7|14618|14617|148
1647973840000|2022-03-22 18:30:40|14618.7|14617.7|14617.1|14616.1|14619.6|14618.6|14614.1|14613.1|300
1647973850000|2022-03-22 18:30:50|14615.7|14614.7|14612.9|14611.9|14615.7|14614.7|14610.4|14609.4|201
1647973860000|2022-03-22 18:31:00|14612.7|14611.7|14614.4|14613.4|14618|14617|14612.2|14611.2|111
1647973870000|2022-03-22 18:31:10|14612.1|14611.1|14606.9|14605.9|14613.1|14612.1|14606.2|14605.2|185
1647973880000|2022-03-22 18:31:20|14606.7|14605.7|14602.6|14601.6|14607.7|14606.7|14601.6|14600.6|291
1647973890000|2022-03-22 18:31:30|14602.5|14601.5|14595.6|14594.6|14602.6|14601.6|14593.6|14592.6|275
1647973900000|2022-03-22 18:31:40|14595.9|14594.9|14602.4|14601.4|14602.9|14601.9|14593|14592|323
1647973910000|2022-03-22 18:31:50|14602.9|14601.9|14610.7|14609.7|14610.9|14609.9|14601.9|14600.9|250
1647973920000|2022-03-22 18:32:00|14610.5|14609.5|14612.4|14611.4|14617.5|14616.5|14610.5|14609.5|311
1647973930000|2022-03-22 18:32:10|14612.9|14611.9|14617|14616|14617.5|14616.5|14612|14611|86
1647973940000|2022-03-22 18:32:20|14616.9|14615.9|14619.7|14618.7|14619.7|14618.7|14614.4|14613.4|85
1647973950000|2022-03-22 18:32:30|14619.2|14618.2|14623.1|14622.1|14623.5|14622.5|14618.1|14617.1|206
1647973960000|2022-03-22 18:32:40|14622.4|14621.4|14627.4|14626.4|14628.2|14627.2|14621|14620|435
1647973970000|2022-03-22 18:32:50|14627.7|14626.7|14626.2|14625.2|14628.5|14627.5|14624.1|14623.1|144
1647973980000|2022-03-22 18:33:00|14626.1|14625.1|14620.2|14619.2|14628.4|14627.4|14618.4|14617.4|229
1647973990000|2022-03-22 18:33:10|14620.1|14619.1|14623.2|14622.2|14625|14624|14619.4|14618.4|131
1647974000000|2022-03-22 18:33:20|14623.1|14622.1|14621.2|14620.2|14623.6|14622.6|14621|14620|46
1647974010000|2022-03-22 18:33:30|14621.1|14620.1|14622.4|14621.4|14622.9|14621.9|14619|14618|76
1647974020000|2022-03-22 18:33:40|14622.5|14621.5|14627.4|14626.4|14627.6|14626.6|14621|14620|139
1647974030000|2022-03-22 18:33:50|14627.2|14626.2|14625.9|14624.9|14629|14628|14625.7|14624.7|91
1647974040000|2022-03-22 18:34:00|14626|14625|14628.9|14627.9|14629.4|14628.4|14624|14623|160
1647974050000|2022-03-22 18:34:10|14628.6|14627.6|14628.2|14627.2|14630.6|14629.6|14628.2|14627.2|111
1647974060000|2022-03-22 18:34:20|14628.4|14627.4|14630.2|14629.2|14630.4|14629.4|14627.7|14626.7|70
1647974070000|2022-03-22 18:34:30|14630|14629|14628.5|14627.5|14630.2|14629.2|14626.9|14625.9|72
1647974080000|2022-03-22 18:34:40|14628.4|14627.4|14634.5|14633.5|14634.7|14633.7|14627.5|14626.5|209
1647974090000|2022-03-22 18:34:50|14634.6|14633.6|14633.2|14632.2|14636.5|14635.5|14632.4|14631.4|175
1647974100000|2022-03-22 18:35:00|14633.1|14632.1|14634.4|14633.4|14635.1|14634.1|14630.5|14629.5|133
1647974110000|2022-03-22 18:35:10|14634.5|14633.5|14631.6|14630.6|14635.4|14634.4|14629.7|14628.7|80
1647974120000|2022-03-22 18:35:20|14631.7|14630.7|14633.1|14632.1|14636.4|14635.4|14631.7|14630.7|80
1647974130000|2022-03-22 18:35:30|14633|14632|14631.5|14630.5|14634.7|14633.7|14631.2|14630.2|63
1647974140000|2022-03-22 18:35:40|14631.6|14630.6|14633|14632|14633.2|14632.2|14629.6|14628.6|76
1647974150000|2022-03-22 18:35:50|14632.9|14631.9|14630.9|14629.9|14633.7|14632.7|14630.5|14629.5|45
1647974160000|2022-03-22 18:36:00|14631.1|14630.1|14629.1|14628.1|14631.5|14630.5|14627.7|14626.7|125
1647974170000|2022-03-22 18:36:10|14629.2|14628.2|14626.6|14625.6|14629.2|14628.2|14625.4|14624.4|79
1647974180000|2022-03-22 18:36:20|14626.4|14625.4|14627.5|14626.5|14631.7|14630.7|14625.7|14624.7|162
1647974190000|2022-03-22 18:36:30|14627.4|14626.4|14630.5|14629.5|14632.7|14631.7|14626.9|14625.9|81
1647974200000|2022-03-22 18:36:40|14629.9|14628.9|14631.1|14630.1|14633.2|14632.2|14629.5|14628.5|62
1647974210000|2022-03-22 18:36:50|14629.7|14628.7|14629.1|14628.1|14630|14629|14627.1|14626.1|70
1647974220000|2022-03-22 18:37:00|14629.4|14628.4|14628|14627|14630.1|14629.1|14627.2|14626.2|38
1647974230000|2022-03-22 18:37:10|14628.1|14627.1|14625.5|14624.5|14628.1|14627.1|14618.2|14617.2|336
1647974240000|2022-03-22 18:37:20|14625.6|14624.6|14627|14626|14628.4|14627.4|14625.4|14624.4|68
1647974250000|2022-03-22 18:37:30|14626.6|14625.6|14631.2|14630.2|14633.7|14632.7|14626.6|14625.6|106
1647974260000|2022-03-22 18:37:40|14631.4|14630.4|14633.5|14632.5|14634|14633|14630.7|14629.7|65
1647974270000|2022-03-22 18:37:50|14633.7|14632.7|14628.7|14627.7|14634.9|14633.9|14627.6|14626.6|174
1647974280000|2022-03-22 18:38:00|14628.9|14627.9|14629.1|14628.1|14630.9|14629.9|14627.9|14626.9|110
1647974290000|2022-03-22 18:38:10|14629.6|14628.6|14627.5|14626.5|14630.9|14629.9|14627.2|14626.2|88
1647974300000|2022-03-22 18:38:20|14627.4|14626.4|14626.5|14625.5|14628.4|14627.4|14625.7|14624.7|100
1647974310000|2022-03-22 18:38:30|14626.6|14625.6|14626.9|14625.9|14626.9|14625.9|14623.1|14622.1|108
1647974320000|2022-03-22 18:38:40|14626.7|14625.7|14624.7|14623.7|14628|14627|14624.1|14623.1|63
1647974330000|2022-03-22 18:38:50|14624.2|14623.2|14624.6|14623.6|14625.1|14624.1|14622.5|14621.5|56
1647974340000|2022-03-22 18:39:00|14625|14624|14631.2|14630.2|14632.6|14631.6|14624.4|14623.4|115
1647974350000|2022-03-22 18:39:10|14631.4|14630.4|14632.7|14631.7|14633.2|14632.2|14629.5|14628.5|93
1647974360000|2022-03-22 18:39:20|14633.2|14632.2|14632.6|14631.6|14634.1|14633.1|14631.2|14630.2|70
1647974370000|2022-03-22 18:39:30|14632.9|14631.9|14629.2|14628.2|14632.9|14631.9|14629.2|14628.2|77
1647974380000|2022-03-22 18:39:40|14628.9|14627.9|14630|14629|14630.1|14629.1|14625.6|14624.6|102
1647974390000|2022-03-22 18:39:50|14629.6|14628.6|14629.6|14628.6|14630.9|14629.9|14629.1|14628.1|29
1647974400000|2022-03-22 18:40:00|14629.5|14628.5|14623.1|14622.1|14629.5|14628.5|14623.1|14622.1|100
1647974410000|2022-03-22 18:40:10|14623|14622|14628.9|14627.9|14630.2|14629.2|14623|14622|108
1647974420000|2022-03-22 18:40:20|14628.1|14627.1|14630.2|14629.2|14630.2|14629.2|14627.7|14626.7|53
1647974430000|2022-03-22 18:40:30|14630.1|14629.1|14629.4|14628.4|14630.7|14629.7|14628.2|14627.2|45
1647974440000|2022-03-22 18:40:40|14629.2|14628.2|14630.6|14629.6|14631.4|14630.4|14628.9|14627.9|68
1647974450000|2022-03-22 18:40:50|14630.7|14629.7|14625.4|14624.4|14630.9|14629.9|14624.4|14623.4|80
1647974460000|2022-03-22 18:41:00|14625.1|14624.1|14618.9|14617.9|14625.1|14624.1|14617.1|14616.1|265
1647974470000|2022-03-22 18:41:10|14619.2|14618.2|14618.9|14617.9|14619.9|14618.9|14617.5|14616.5|101
1647974480000|2022-03-22 18:41:20|14619.7|14618.7|14622.2|14621.2|14623|14622|14619.7|14618.7|99
1647974490000|2022-03-22 18:41:30|14622.1|14621.1|14619.2|14618.2|14624|14623|14618.6|14617.6|82
1647974500000|2022-03-22 18:41:40|14619.4|14618.4|14620.5|14619.5|14622.2|14621.2|14618.1|14617.1|53
1647974510000|2022-03-22 18:41:50|14620.6|14619.6|14619|14618|14621.6|14620.6|14618.7|14617.7|51
1647974520000|2022-03-22 18:42:00|14618.9|14617.9|14622.5|14621.5|14623.1|14622.1|14617.7|14616.7|98
1647974530000|2022-03-22 18:42:10|14622.4|14621.4|14626.2|14625.2|14626.2|14625.2|14621.9|14620.9|118
1647974540000|2022-03-22 18:42:20|14626.4|14625.4|14623.1|14622.1|14629.2|14628.2|14621.9|14620.9|131
1647974550000|2022-03-22 18:42:30|14623.2|14622.2|14623.6|14622.6|14624.9|14623.9|14622.2|14621.2|53
1647974560000|2022-03-22 18:42:40|14623.7|14622.7|14621.6|14620.6|14624.1|14623.1|14621.2|14620.2|43
1647974570000|2022-03-22 18:42:50|14621.5|14620.5|14624.6|14623.6|14625.4|14624.4|14620.4|14619.4|50
1647974580000|2022-03-22 18:43:00|14624.7|14623.7|14625.4|14624.4|14627.1|14626.1|14624.1|14623.1|86
1647974590000|2022-03-22 18:43:10|14625.2|14624.2|14624.9|14623.9|14625.4|14624.4|14621.2|14620.2|66
1647974600000|2022-03-22 18:43:20|14625|14624|14620.7|14619.7|14625.1|14624.1|14620|14619|55
1647974610000|2022-03-22 18:43:30|14620.4|14619.4|14617.5|14616.5|14621.1|14620.1|14617|14616|135
1647974620000|2022-03-22 18:43:40|14617.4|14616.4|14618.4|14617.4|14620.2|14619.2|14617.4|14616.4|76
1647974630000|2022-03-22 18:43:50|14617.9|14616.9|14623.4|14622.4|14624.1|14623.1|14617|14616|129
1647974640000|2022-03-22 18:44:00|14623.2|14622.2|14622.4|14621.4|14625.2|14624.2|14620.2|14619.2|100
1647974650000|2022-03-22 18:44:10|14622.2|14621.2|14622|14621|14623.2|14622.2|14620|14619|62
1647974660000|2022-03-22 18:44:20|14621.9|14620.9|14622.2|14621.2|14625.6|14624.6|14621.5|14620.5|80
1647974670000|2022-03-22 18:44:30|14622.4|14621.4|14624.5|14623.5|14625.2|14624.2|14622|14621|66
1647974680000|2022-03-22 18:44:40|14624.6|14623.6|14623.1|14622.1|14626.4|14625.4|14621.7|14620.7|97
1647974690000|2022-03-22 18:44:50|14623|14622|14625.2|14624.2|14626.1|14625.1|14623|14622|36
1647974700000|2022-03-22 18:45:00|14625.1|14624.1|14624|14623|14627.1|14626.1|14621.9|14620.9|201
1647974710000|2022-03-22 18:45:10|14623.5|14622.5|14618.5|14617.5|14624.2|14623.2|14617.7|14616.7|125
1647974720000|2022-03-22 18:45:20|14618.4|14617.4|14622.5|14621.5|14622.7|14621.7|14617.7|14616.7|86
1647974730000|2022-03-22 18:45:30|14622.4|14621.4|14625.9|14624.9|14626.1|14625.1|14622.1|14621.1|85
1647974740000|2022-03-22 18:45:40|14626|14625|14633.4|14632.4|14633.5|14632.5|14626|14625|224
1647974750000|2022-03-22 18:45:50|14632.9|14631.9|14630.2|14629.2|14634|14633|14629.7|14628.7|177
1647974760000|2022-03-22 18:46:00|14630.1|14629.1|14622|14621|14630.7|14629.7|14622|14621|182
1647974770000|2022-03-22 18:46:10|14622.1|14621.1|14625.6|14624.6|14626.7|14625.7|14622.1|14621.1|79
1647974780000|2022-03-22 18:46:20|14625.5|14624.5|14625.4|14624.4|14626.4|14625.4|14623.2|14622.2|66
1647974790000|2022-03-22 18:46:30|14625.2|14624.2|14628.6|14627.6|14628.6|14627.6|14624.9|14623.9|59
1647974800000|2022-03-22 18:46:40|14629|14628|14630.9|14629.9|14632.2|14631.2|14629|14628|83
1647974810000|2022-03-22 18:46:50|14630.7|14629.7|14631.2|14630.2|14631.6|14630.6|14629.7|14628.7|35
1647974820000|2022-03-22 18:47:00|14631.6|14630.6|14629.2|14628.2|14633.5|14632.5|14628.4|14627.4|93
1647974830000|2022-03-22 18:47:10|14629|14628|14629.7|14628.7|14631|14630|14628.9|14627.9|18
1647974840000|2022-03-22 18:47:20|14629.6|14628.6|14628.4|14627.4|14630.2|14629.2|14628|14627|40
1647974850000|2022-03-22 18:47:30|14628.2|14627.2|14629.7|14628.7|14629.7|14628.7|14627.9|14626.9|47
1647974860000|2022-03-22 18:47:40|14629.9|14628.9|14629.7|14628.7|14630.4|14629.4|14627.1|14626.1|67
1647974870000|2022-03-22 18:47:50|14629.6|14628.6|14631|14630|14631.4|14630.4|14628.2|14627.2|39
1647974880000|2022-03-22 18:48:00|14631.6|14630.6|14631.7|14630.7|14632.7|14631.7|14628.9|14627.9|63
1647974890000|2022-03-22 18:48:10|14632.1|14631.1|14631.2|14630.2|14632.7|14631.7|14630.2|14629.2|55
1647974900000|2022-03-22 18:48:20|14631.4|14630.4|14633.5|14632.5|14634|14633|14630.9|14629.9|93
1647974910000|2022-03-22 18:48:30|14633.6|14632.6|14632.5|14631.5|14635.7|14634.7|14631.1|14630.1|164
1647974920000|2022-03-22 18:48:40|14632.4|14631.4|14628.6|14627.6|14632.4|14631.4|14626.2|14625.2|134
1647974930000|2022-03-22 18:48:50|14628.5|14627.5|14619.7|14618.7|14631.5|14630.5|14619.2|14618.2|365
1647974940000|2022-03-22 18:49:00|14619.9|14618.9|14622.2|14621.2|14622.2|14621.2|14617.7|14616.7|243
1647974950000|2022-03-22 18:49:10|14622.4|14621.4|14616.9|14615.9|14623.1|14622.1|14616.1|14615.1|121
1647974960000|2022-03-22 18:49:20|14616.6|14615.6|14619.2|14618.2|14620.7|14619.7|14616.1|14615.1|66
1647974970000|2022-03-22 18:49:30|14619|14618|14619.6|14618.6|14620.6|14619.6|14618.6|14617.6|45
1647974980000|2022-03-22 18:49:40|14619.5|14618.5|14622|14621|14622.9|14621.9|14618|14617|67
1647974990000|2022-03-22 18:49:50|14621.9|14620.9|14626.1|14625.1|14626.4|14625.4|14621.6|14620.6|53
1647975000000|2022-03-22 18:50:00|14626|14625|14622.6|14621.6|14626.2|14625.2|14621.9|14620.9|117
1647975010000|2022-03-22 18:50:10|14622.5|14621.5|14626.7|14625.7|14627.4|14626.4|14622.5|14621.5|94
1647975020000|2022-03-22 18:50:20|14627|14626|14623.6|14622.6|14627.1|14626.1|14620.9|14619.9|78
1647975030000|2022-03-22 18:50:30|14623.5|14622.5|14625.2|14624.2|14626.4|14625.4|14622.6|14621.6|105
1647975040000|2022-03-22 18:50:40|14625.4|14624.4|14623.1|14622.1|14626.1|14625.1|14621|14620|102
1647975050000|2022-03-22 18:50:50|14623|14622|14622.2|14621.2|14623.5|14622.5|14621.2|14620.2|31
1647975060000|2022-03-22 18:51:00|14622.1|14621.1|14626.6|14625.6|14626.7|14625.7|14620.7|14619.7|64
1647975070000|2022-03-22 18:51:10|14626.7|14625.7|14622.2|14621.2|14627.5|14626.5|14622|14621|88
1647975080000|2022-03-22 18:51:20|14622.1|14621.1|14625.4|14624.4|14625.6|14624.6|14621.4|14620.4|44
1647975090000|2022-03-22 18:51:30|14625.5|14624.5|14627|14626|14627.2|14626.2|14624.4|14623.4|92
1647975100000|2022-03-22 18:51:40|14626|14625|14629.4|14628.4|14629.5|14628.5|14625.6|14624.6|78
1647975110000|2022-03-22 18:51:50|14629|14628|14628.6|14627.6|14630.2|14629.2|14627.9|14626.9|76
1647975120000|2022-03-22 18:52:00|14628.4|14627.4|14628.2|14627.2|14629.7|14628.7|14627|14626|59
1647975130000|2022-03-22 18:52:10|14628.4|14627.4|14626.9|14625.9|14628.4|14627.4|14622.7|14621.7|101
1647975140000|2022-03-22 18:52:20|14627.1|14626.1|14629.9|14628.9|14629.9|14628.9|14626.5|14625.5|52
1647975150000|2022-03-22 18:52:30|14630|14629|14632|14631|14632.5|14631.5|14629.2|14628.2|138
1647975160000|2022-03-22 18:52:40|14631.7|14630.7|14640.2|14639.2|14640.2|14639.2|14631.5|14630.5|356
1647975170000|2022-03-22 18:52:50|14641.6|14640.6|14635.2|14634.2|14641.7|14640.7|14634.7|14633.7|208
1647975180000|2022-03-22 18:53:00|14635.4|14634.4|14638|14637|14639|14638|14635|14634|118
1647975190000|2022-03-22 18:53:10|14638.1|14637.1|14637.4|14636.4|14638.7|14637.7|14634.5|14633.5|68
1647975200000|2022-03-22 18:53:20|14637.5|14636.5|14637|14636|14638.2|14637.2|14636.9|14635.9|51
1647975210000|2022-03-22 18:53:30|14637.5|14636.5|14636.9|14635.9|14638.2|14637.2|14635.1|14634.1|34
1647975220000|2022-03-22 18:53:40|14637|14636|14638.7|14637.7|14638.7|14637.7|14636.4|14635.4|43
1647975230000|2022-03-22 18:53:50|14638.6|14637.6|14641.2|14640.2|14641.9|14640.9|14638.1|14637.1|121
1647975240000|2022-03-22 18:54:00|14641.1|14640.1|14634.2|14633.2|14641.1|14640.1|14632.7|14631.7|126
1647975250000|2022-03-22 18:54:10|14634.1|14633.1|14637|14636|14638.9|14637.9|14633.4|14632.4|96
1647975260000|2022-03-22 18:54:20|14637.1|14636.1|14636.5|14635.5|14639.5|14638.5|14636.4|14635.4|43
1647975270000|2022-03-22 18:54:30|14636.1|14635.1|14635.9|14634.9|14636.9|14635.9|14635.4|14634.4|35
1647975280000|2022-03-22 18:54:40|14636|14635|14634.7|14633.7|14636.9|14635.9|14633.6|14632.6|48
1647975290000|2022-03-22 18:54:50|14634.9|14633.9|14636.6|14635.6|14637.4|14636.4|14634.7|14633.7|48
1647975300000|2022-03-22 18:55:00|14636.7|14635.7|14640.6|14639.6|14640.6|14639.6|14636.6|14635.6|80
1647975310000|2022-03-22 18:55:10|14640.5|14639.5|14640.1|14639.1|14641.2|14640.2|14638.5|14637.5|82
1647975320000|2022-03-22 18:55:20|14640.2|14639.2|14639|14638|14640.2|14639.2|14638|14637|53
1647975330000|2022-03-22 18:55:30|14639.1|14638.1|14638.5|14637.5|14639.2|14638.2|14637.4|14636.4|34
1647975340000|2022-03-22 18:55:40|14638.6|14637.6|14639.9|14638.9|14642.2|14641.2|14637.7|14636.7|154
1647975350000|2022-03-22 18:55:50|14640|14639|14640.1|14639.1|14641.5|14640.5|14638.5|14637.5|92
1647975360000|2022-03-22 18:56:00|14640|14639|14647.4|14646.4|14648.6|14647.6|14639.4|14638.4|281
1647975370000|2022-03-22 18:56:10|14647.6|14646.6|14647.1|14646.1|14648.1|14647.1|14646.5|14645.5|80
1647975380000|2022-03-22 18:56:20|14646.9|14645.9|14645.6|14644.6|14647.4|14646.4|14643.6|14642.6|121
1647975390000|2022-03-22 18:56:30|14645.7|14644.7|14648.5|14647.5|14649.2|14648.2|14645.7|14644.7|156
1647975400000|2022-03-22 18:56:40|14649|14648|14649|14648|14649.7|14648.7|14646.6|14645.6|130
1647975410000|2022-03-22 18:56:50|14648.9|14647.9|14649|14648|14649.5|14648.5|14646.5|14645.5|200
1647975420000|2022-03-22 18:57:00|14649.2|14648.2|14649.9|14648.9|14650.2|14649.2|14648|14647|143
1647975430000|2022-03-22 18:57:10|14649.7|14648.7|14654.2|14653.2|14654.2|14653.2|14649.6|14648.6|267
1647975440000|2022-03-22 18:57:20|14654|14653|14652|14651|14655.4|14654.4|14651.7|14650.7|207
1647975450000|2022-03-22 18:57:30|14652.2|14651.2|14657.1|14656.1|14658.1|14657.1|14651.6|14650.6|556
1647975460000|2022-03-22 18:57:40|14657|14656|14655.6|14654.6|14657.5|14656.5|14653.7|14652.7|174
1647975470000|2022-03-22 18:57:50|14655|14654|14651.2|14650.2|14655.5|14654.5|14651.2|14650.2|138
1647975480000|2022-03-22 18:58:00|14651.7|14650.7|14655.9|14654.9|14656|14655|14650.7|14649.7|100
1647975490000|2022-03-22 18:58:10|14655.7|14654.7|14653.9|14652.9|14656.2|14655.2|14652.7|14651.7|91
1647975500000|2022-03-22 18:58:20|14654.1|14653.1|14652.5|14651.5|14654.6|14653.6|14650.6|14649.6|182
1647975510000|2022-03-22 18:58:30|14652.9|14651.9|14651.5|14650.5|14654.4|14653.4|14651.4|14650.4|81
1647975520000|2022-03-22 18:58:40|14651.6|14650.6|14649|14648|14651.7|14650.7|14647.7|14646.7|162
1647975530000|2022-03-22 18:58:50|14648.5|14647.5|14650.2|14649.2|14650.5|14649.5|14648.2|14647.2|69
1647975540000|2022-03-22 18:59:00|14650.4|14649.4|14654.1|14653.1|14655.4|14654.4|14649.1|14648.1|223
1647975550000|2022-03-22 18:59:10|14654.4|14653.4|14654.7|14653.7|14655.4|14654.4|14652.7|14651.7|84
1647975560000|2022-03-22 18:59:20|14654.9|14653.9|14651.7|14650.7|14655.7|14654.7|14650.7|14649.7|87
1647975570000|2022-03-22 18:59:30|14651.9|14650.9|14650.4|14649.4|14652.2|14651.2|14650.1|14649.1|78
1647975580000|2022-03-22 18:59:40|14650.5|14649.5|14650.4|14649.4|14652.2|14651.2|14649.7|14648.7|55
1647975590000|2022-03-22 18:59:50|14650|14649|14645.6|14644.6|14651.1|14650.1|14645.6|14644.6|150
1647975600000|2022-03-22 19:00:00|14645.4|14644.4|14648.7|14647.7|14649.4|14648.4|14643.5|14642.5|250
1647975610000|2022-03-22 19:00:10|14649.5|14648.5|14654.2|14653.2|14654.2|14653.2|14648.1|14647.1|124
1647975620000|2022-03-22 19:00:20|14654.1|14653.1|14656.6|14655.6|14656.7|14655.7|14653.7|14652.7|161
1647975630000|2022-03-22 19:00:30|14656.5|14655.5|14658|14657|14658.2|14657.2|14654.5|14653.5|126
1647975640000|2022-03-22 19:00:40|14657.7|14656.7|14652|14651|14658.5|14657.5|14650.5|14649.5|171
1647975650000|2022-03-22 19:00:50|14651.9|14650.9|14651.9|14650.9|14653.2|14652.2|14650.6|14649.6|115
1647975660000|2022-03-22 19:01:00|14651.5|14650.5|14647.7|14646.7|14651.7|14650.7|14647.6|14646.6|109
1647975670000|2022-03-22 19:01:10|14646.6|14645.6|14647.2|14646.2|14647.9|14646.9|14645.4|14644.4|106
1647975680000|2022-03-22 19:01:20|14646.9|14645.9|14648.2|14647.2|14652.2|14651.2|14646.9|14645.9|126
1647975690000|2022-03-22 19:01:30|14648.1|14647.1|14650.7|14649.7|14650.9|14649.9|14648|14647|46
1647975700000|2022-03-22 19:01:40|14650.9|14649.9|14648.9|14647.9|14652.2|14651.2|14647.7|14646.7|121
1647975710000|2022-03-22 19:01:50|14648.4|14647.4|14651.6|14650.6|14652.5|14651.5|14647.9|14646.9|67
1647975720000|2022-03-22 19:02:00|14651.7|14650.7|14655.9|14654.9|14655.9|14654.9|14651.7|14650.7|135
1647975730000|2022-03-22 19:02:10|14656|14655|14652.5|14651.5|14656.6|14655.6|14649.9|14648.9|109
1647975740000|2022-03-22 19:02:20|14652.6|14651.6|14652.9|14651.9|14654.9|14653.9|14650.6|14649.6|68
1647975750000|2022-03-22 19:02:30|14652.7|14651.7|14655.6|14654.6|14656|14655|14652.6|14651.6|75
1647975760000|2022-03-22 19:02:40|14655.5|14654.5|14655.2|14654.2|14656|14655|14654.6|14653.6|49
1647975770000|2022-03-22 19:02:50|14655.6|14654.6|14658.7|14657.7|14661.4|14660.4|14655.5|14654.5|213
1647975780000|2022-03-22 19:03:00|14658.6|14657.6|14666.6|14665.6|14668.1|14667.1|14658.6|14657.6|758
1647975790000|2022-03-22 19:03:10|14666.7|14665.7|14664.7|14663.7|14666.9|14665.9|14662.4|14661.4|182
1647975800000|2022-03-22 19:03:20|14664.4|14663.4|14663.9|14662.9|14665.9|14664.9|14662.9|14661.9|118
1647975810000|2022-03-22 19:03:30|14664|14663|14664.9|14663.9|14665.5|14664.5|14663.9|14662.9|71
1647975820000|2022-03-22 19:03:40|14665.4|14664.4|14663|14662|14665.9|14664.9|14662.4|14661.4|92
1647975830000|2022-03-22 19:03:50|14662.9|14661.9|14663|14662|14663.7|14662.7|14660.9|14659.9|163
1647975840000|2022-03-22 19:04:00|14663.1|14662.1|14666|14665|14667.5|14666.5|14662.5|14661.5|138
1647975850000|2022-03-22 19:04:10|14666.1|14665.1|14662.7|14661.7|14667.2|14666.2|14662.7|14661.7|79
1647975860000|2022-03-22 19:04:20|14662.5|14661.5|14660|14659|14662.7|14661.7|14659.5|14658.5|132
1647975870000|2022-03-22 19:04:30|14659.9|14658.9|14661.6|14660.6|14662|14661|14659.4|14658.4|76
1647975880000|2022-03-22 19:04:40|14661.9|14660.9|14663.1|14662.1|14664|14663|14661.6|14660.6|85
1647975890000|2022-03-22 19:04:50|14663.2|14662.2|14666.2|14665.2|14666.2|14665.2|14662.9|14661.9|117
1647975900000|2022-03-22 19:05:00|14666.6|14665.6|14666.5|14665.5|14667.7|14666.7|14665|14664|119
1647975910000|2022-03-22 19:05:10|14666.4|14665.4|14666.9|14665.9|14667.2|14666.2|14663.1|14662.1|161
1647975920000|2022-03-22 19:05:20|14666.7|14665.7|14665|14664|14668.5|14667.5|14663.6|14662.6|131
1647975930000|2022-03-22 19:05:30|14664.7|14663.7|14664.7|14663.7|14665.7|14664.7|14662.5|14661.5|60
1647975940000|2022-03-22 19:05:40|14664.5|14663.5|14667|14666|14668.6|14667.6|14663.5|14662.5|107
1647975950000|2022-03-22 19:05:50|14667.1|14666.1|14666.2|14665.2|14667.2|14666.2|14664.1|14663.1|64
1647975960000|2022-03-22 19:06:00|14666.1|14665.1|14665.4|14664.4|14668.2|14667.2|14664|14663|97
1647975970000|2022-03-22 19:06:10|14665.6|14664.6|14663.6|14662.6|14665.9|14664.9|14663.4|14662.4|75
1647975980000|2022-03-22 19:06:20|14663.2|14662.2|14665.2|14664.2|14665.5|14664.5|14663.2|14662.2|59
1647975990000|2022-03-22 19:06:30|14664.5|14663.5|14666|14665|14666|14665|14664.2|14663.2|81
1647976000000|2022-03-22 19:06:40|14666.1|14665.1|14664.6|14663.6|14666.5|14665.5|14664.1|14663.1|59
1647976010000|2022-03-22 19:06:50|14664.9|14663.9|14668.2|14667.2|14668.7|14667.7|14664.6|14663.6|85
1647976020000|2022-03-22 19:07:00|14668|14667|14668.2|14667.2|14669.6|14668.6|14668|14667|127
1647976030000|2022-03-22 19:07:10|14668.1|14667.1|14665.2|14664.2|14668.4|14667.4|14665|14664|117
1647976040000|2022-03-22 19:07:20|14665.1|14664.1|14666.1|14665.1|14666.5|14665.5|14663.5|14662.5|185
1647976050000|2022-03-22 19:07:30|14665.4|14664.4|14660.1|14659.1|14666.1|14665.1|14659.5|14658.5|145
1647976060000|2022-03-22 19:07:40|14660|14659|14663.7|14662.7|14664|14663|14658.5|14657.5|140
1647976070000|2022-03-22 19:07:50|14663.5|14662.5|14661|14660|14663.5|14662.5|14661|14660|91
1647976080000|2022-03-22 19:08:00|14660.9|14659.9|14664.1|14663.1|14664.4|14663.4|14660.2|14659.2|79
1647976090000|2022-03-22 19:08:10|14664.2|14663.2|14665.5|14664.5|14666.1|14665.1|14663.5|14662.5|76
1647976100000|2022-03-22 19:08:20|14665|14664|14665.5|14664.5|14666.2|14665.2|14663.7|14662.7|58
1647976110000|2022-03-22 19:08:30|14665.2|14664.2|14667|14666|14667.4|14666.4|14664.5|14663.5|67
1647976120000|2022-03-22 19:08:40|14666.7|14665.7|14666|14665|14667.5|14666.5|14663.4|14662.4|89
1647976130000|2022-03-22 19:08:50|14665.9|14664.9|14668.5|14667.5|14669.4|14668.4|14665.2|14664.2|115
1647976140000|2022-03-22 19:09:00|14668.4|14667.4|14670|14669|14671.5|14670.5|14668.4|14667.4|138
1647976150000|2022-03-22 19:09:10|14670.4|14669.4|14672|14671|14673|14672|14670.2|14669.2|170
1647976160000|2022-03-22 19:09:20|14671.7|14670.7|14668.7|14667.7|14671.7|14670.7|14665.7|14664.7|113
1647976170000|2022-03-22 19:09:30|14668.2|14667.2|14668.6|14667.6|14669.7|14668.7|14666.6|14665.6|56
1647976180000|2022-03-22 19:09:40|14668.5|14667.5|14670.2|14669.2|14670.7|14669.7|14667.9|14666.9|79
1647976190000|2022-03-22 19:09:50|14670.1|14669.1|14672.1|14671.1|14673.1|14672.1|14669.6|14668.6|70
1647976200000|2022-03-22 19:10:00|14672|14671|14670.4|14669.4|14672|14671|14668.6|14667.6|119
1647976210000|2022-03-22 19:10:10|14670.7|14669.7|14671.6|14670.6|14674.7|14673.7|14670.5|14669.5|161
1647976220000|2022-03-22 19:10:20|14671.7|14670.7|14671|14670|14674.7|14673.7|14670.7|14669.7|56
1647976230000|2022-03-22 19:10:30|14671.1|14670.1|14666.2|14665.2|14671.2|14670.2|14664.2|14663.2|142
1647976240000|2022-03-22 19:10:40|14666.4|14665.4|14668.6|14667.6|14670|14669|14666.4|14665.4|80
1647976250000|2022-03-22 19:10:50|14668.5|14667.5|14666.1|14665.1|14669.9|14668.9|14665.9|14664.9|46
1647976260000|2022-03-22 19:11:00|14666.2|14665.2|14665.6|14664.6|14667.2|14666.2|14663.4|14662.4|128
1647976270000|2022-03-22 19:11:10|14665.5|14664.5|14665.4|14664.4|14667.2|14666.2|14664.9|14663.9|42
1647976280000|2022-03-22 19:11:20|14665.5|14664.5|14667.6|14666.6|14668|14667|14665.4|14664.4|47
1647976290000|2022-03-22 19:11:30|14667.7|14666.7|14668.5|14667.5|14669|14668|14665.7|14664.7|64
1647976300000|2022-03-22 19:11:40|14668.9|14667.9|14661.6|14660.6|14670|14669|14661.6|14660.6|155
1647976310000|2022-03-22 19:11:50|14661.7|14660.7|14657.5|14656.5|14664.4|14663.4|14656.4|14655.4|189
1647976320000|2022-03-22 19:12:00|14657.7|14656.7|14656.2|14655.2|14659.2|14658.2|14655.2|14654.2|299
1647976330000|2022-03-22 19:12:10|14656|14655|14660.6|14659.6|14661.7|14660.7|14656|14655|78
1647976340000|2022-03-22 19:12:20|14660.7|14659.7|14660.5|14659.5|14662.4|14661.4|14659.5|14658.5|51
1647976350000|2022-03-22 19:12:30|14660.2|14659.2|14659.7|14658.7|14660.7|14659.7|14657.7|14656.7|72
1647976360000|2022-03-22 19:12:40|14659.9|14658.9|14662.6|14661.6|14663.7|14662.7|14659.7|14658.7|62
1647976370000|2022-03-22 19:12:50|14662.5|14661.5|14662.5|14661.5|14663|14662|14661|14660|72
1647976380000|2022-03-22 19:13:00|14663|14662|14663.2|14662.2|14665.4|14664.4|14661.4|14660.4|82
1647976390000|2022-03-22 19:13:10|14663.1|14662.1|14665.6|14664.6|14666.5|14665.5|14662.2|14661.2|78
1647976400000|2022-03-22 19:13:20|14665.5|14664.5|14671.4|14670.4|14672|14671|14665.5|14664.5|103
1647976410000|2022-03-22 19:13:30|14671.9|14670.9|14671.5|14670.5|14671.9|14670.9|14669.1|14668.1|90
1647976420000|2022-03-22 19:13:40|14671.6|14670.6|14672.5|14671.5|14674.7|14673.7|14671.2|14670.2|144
1647976430000|2022-03-22 19:13:50|14672.4|14671.4|14673.7|14672.7|14674.6|14673.6|14672|14671|76
1647976440000|2022-03-22 19:14:00|14674.1|14673.1|14673|14672|14675.6|14674.6|14670.2|14669.2|146
1647976450000|2022-03-22 19:14:10|14672.9|14671.9|14673.7|14672.7|14674|14673|14671.5|14670.5|60
1647976460000|2022-03-22 19:14:20|14673.9|14672.9|14674.1|14673.1|14674.7|14673.7|14673.4|14672.4|62
1647976470000|2022-03-22 19:14:30|14674.2|14673.2|14672.9|14671.9|14676.1|14675.1|14672.6|14671.6|102
1647976480000|2022-03-22 19:14:40|14672.7|14671.7|14675.6|14674.6|14675.7|14674.7|14672.4|14671.4|55
1647976490000|2022-03-22 19:14:50|14675.5|14674.5|14670.5|14669.5|14675.7|14674.7|14669.5|14668.5|237
1647976500000|2022-03-22 19:15:00|14670.6|14669.6|14674.7|14673.7|14677|14676|14670.5|14669.5|141
1647976510000|2022-03-22 19:15:10|14674.6|14673.6|14676.4|14675.4|14678|14677|14674.5|14673.5|192
1647976520000|2022-03-22 19:15:20|14676.5|14675.5|14679|14678|14679|14678|14674.7|14673.7|129
1647976530000|2022-03-22 19:15:30|14679.1|14678.1|14684|14683|14685.7|14684.7|14678.7|14677.7|859
1647976540000|2022-03-22 19:15:40|14683.7|14682.7|14679.7|14678.7|14685.2|14684.2|14677.9|14676.9|185
1647976550000|2022-03-22 19:15:50|14679.6|14678.6|14681.5|14680.5|14681.7|14680.7|14678.1|14677.1|106
1647976560000|2022-03-22 19:16:00|14681.6|14680.6|14680.7|14679.7|14685.1|14684.1|14680.6|14679.6|201
1647976570000|2022-03-22 19:16:10|14680.4|14679.4|14678.2|14677.2|14680.4|14679.4|14678|14677|98
1647976580000|2022-03-22 19:16:20|14678.1|14677.1|14678|14677|14678.1|14677.1|14676.7|14675.7|80
1647976590000|2022-03-22 19:16:30|14678.1|14677.1|14677.5|14676.5|14678.6|14677.6|14676.9|14675.9|29
1647976600000|2022-03-22 19:16:40|14677.6|14676.6|14677.6|14676.6|14680|14679|14677.5|14676.5|87
1647976610000|2022-03-22 19:16:50|14677.5|14676.5|14679|14678|14681|14680|14677.2|14676.2|99
1647976620000|2022-03-22 19:17:00|14678.9|14677.9|14677.5|14676.5|14679.6|14678.6|14677|14676|67
1647976630000|2022-03-22 19:17:10|14677.6|14676.6|14681.2|14680.2|14681.2|14680.2|14677.6|14676.6|98
1647976640000|2022-03-22 19:17:20|14681.5|14680.5|14685.2|14684.2|14685.7|14684.7|14681.4|14680.4|144
1647976650000|2022-03-22 19:17:30|14685.4|14684.4|14681.5|14680.5|14685.7|14684.7|14680.6|14679.6|125
1647976660000|2022-03-22 19:17:40|14681.6|14680.6|14682.6|14681.6|14683.5|14682.5|14681|14680|63
1647976670000|2022-03-22 19:17:50|14682.5|14681.5|14678.6|14677.6|14682.9|14681.9|14678.2|14677.2|104
1647976680000|2022-03-22 19:18:00|14678.7|14677.7|14677.7|14676.7|14680.2|14679.2|14676.2|14675.2|111
1647976690000|2022-03-22 19:18:10|14677.6|14676.6|14681.9|14680.9|14682|14681|14676.7|14675.7|75
1647976700000|2022-03-22 19:18:20|14682|14681|14679.9|14678.9|14682.2|14681.2|14679.7|14678.7|68
1647976710000|2022-03-22 19:18:30|14679.7|14678.7|14679.9|14678.9|14680.4|14679.4|14677.2|14676.2|44
1647976720000|2022-03-22 19:18:40|14679.7|14678.7|14679.6|14678.6|14679.7|14678.7|14678.1|14677.1|31
1647976730000|2022-03-22 19:18:50|14679.7|14678.7|14679|14678|14680.4|14679.4|14678.1|14677.1|59
1647976740000|2022-03-22 19:19:00|14679.1|14678.1|14677.2|14676.2|14679.2|14678.2|14677.2|14676.2|53
1647976750000|2022-03-22 19:19:10|14675.9|14674.9|14672.7|14671.7|14677.1|14676.1|14672.7|14671.7|245
1647976760000|2022-03-22 19:19:20|14672.9|14671.9|14672|14671|14674.4|14673.4|14671.5|14670.5|140
1647976770000|2022-03-22 19:19:30|14671.7|14670.7|14675.7|14674.7|14675.7|14674.7|14671.5|14670.5|71
1647976780000|2022-03-22 19:19:40|14675.6|14674.6|14675.2|14674.2|14677.2|14676.2|14675|14674|61
1647976790000|2022-03-22 19:19:50|14675|14674|14669.4|14668.4|14675.2|14674.2|14669|14668|392
1647976800000|2022-03-22 19:20:00|14669.5|14668.5|14670|14669|14670.9|14669.9|14667.7|14666.7|200
1647976810000|2022-03-22 19:20:10|14669.7|14668.7|14668.2|14667.2|14673.9|14672.9|14667.2|14666.2|197
1647976820000|2022-03-22 19:20:20|14668.1|14667.1|14660.4|14659.4|14668.1|14667.1|14659.1|14658.1|262
1647976830000|2022-03-22 19:20:30|14660.1|14659.1|14658.2|14657.2|14660.7|14659.7|14657.9|14656.9|227
1647976840000|2022-03-22 19:20:40|14657.9|14656.9|14659.2|14658.2|14659.5|14658.5|14657.2|14656.2|72
1647976850000|2022-03-22 19:20:50|14658.9|14657.9|14658.5|14657.5|14661|14660|14658.5|14657.5|159
1647976860000|2022-03-22 19:21:00|14658.6|14657.6|14659|14658|14659.2|14658.2|14656.9|14655.9|173
1647976870000|2022-03-22 19:21:10|14659.2|14658.2|14660.4|14659.4|14661.2|14660.2|14657.5|14656.5|104
1647976880000|2022-03-22 19:21:20|14660.6|14659.6|14660.5|14659.5|14660.9|14659.9|14659.5|14658.5|62
1647976890000|2022-03-22 19:21:30|14661|14660|14655.5|14654.5|14661|14660|14654.7|14653.7|236
1647976900000|2022-03-22 19:21:40|14655.2|14654.2|14657.4|14656.4|14658.9|14657.9|14654.2|14653.2|84
1647976910000|2022-03-22 19:21:50|14657.2|14656.2|14654.6|14653.6|14660.7|14659.7|14654.4|14653.4|313
1647976920000|2022-03-22 19:22:00|14654.5|14653.5|14646.7|14645.7|14655|14654|14646.4|14645.4|329
1647976930000|2022-03-22 19:22:10|14646.9|14645.9|14650.2|14649.2|14651|14650|14646.2|14645.2|181
1647976940000|2022-03-22 19:22:20|14650.9|14649.9|14649.1|14648.1|14653.6|14652.6|14649.1|14648.1|125
1647976950000|2022-03-22 19:22:30|14649|14648|14646.7|14645.7|14649.5|14648.5|14646.1|14645.1|172
1647976960000|2022-03-22 19:22:40|14646.9|14645.9|14646.6|14645.6|14647.9|14646.9|14645.1|14644.1|112
1647976970000|2022-03-22 19:22:50|14646.5|14645.5|14647|14646|14648.5|14647.5|14644.1|14643.1|106
1647976980000|2022-03-22 19:23:00|14647.2|14646.2|14636.6|14635.6|14647.5|14646.5|14636.6|14635.6|266
1647976990000|2022-03-22 19:23:10|14636.4|14635.4|14641.4|14640.4|14642.9|14641.9|14634.7|14633.7|213
1647977000000|2022-03-22 19:23:20|14641.6|14640.6|14641.9|14640.9|14642.2|14641.2|14639.9|14638.9|92
1647977010000|2022-03-22 19:23:30|14642|14641|14649|14648|14649|14648|14641.9|14640.9|341
1647977020000|2022-03-22 19:23:40|14649.1|14648.1|14649.5|14648.5|14650.6|14649.6|14647.5|14646.5|116
1647977030000|2022-03-22 19:23:50|14650.2|14649.2|14650.2|14649.2|14651.9|14650.9|14648.6|14647.6|116
1647977040000|2022-03-22 19:24:00|14650.5|14649.5|14653.1|14652.1|14654.4|14653.4|14650.5|14649.5|203
1647977050000|2022-03-22 19:24:10|14653.5|14652.5|14657|14656|14658.2|14657.2|14653.5|14652.5|135
1647977060000|2022-03-22 19:24:20|14656.9|14655.9|14659.5|14658.5|14660|14659|14656.9|14655.9|94
1647977070000|2022-03-22 19:24:30|14659|14658|14659.1|14658.1|14659.9|14658.9|14656.9|14655.9|114
1647977080000|2022-03-22 19:24:40|14659.4|14658.4|14659.2|14658.2|14660.6|14659.6|14658.5|14657.5|84
1647977090000|2022-03-22 19:24:50|14659|14658|14658|14657|14659|14658|14656.5|14655.5|83
1647977100000|2022-03-22 19:25:00|14657.9|14656.9|14659|14658|14660.5|14659.5|14657.2|14656.2|124
1647977110000|2022-03-22 19:25:10|14659.2|14658.2|14659.4|14658.4|14659.6|14658.6|14655.4|14654.4|153
1647977120000|2022-03-22 19:25:20|14659.5|14658.5|14658.6|14657.6|14659.5|14658.5|14657.6|14656.6|47
1647977130000|2022-03-22 19:25:30|14658.7|14657.7|14663.2|14662.2|14663.2|14662.2|14657.6|14656.6|158
1647977140000|2022-03-22 19:25:40|14663.4|14662.4|14661.5|14660.5|14664.5|14663.5|14659.4|14658.4|147
1647977150000|2022-03-22 19:25:50|14661.4|14660.4|14660.2|14659.2|14663.2|14662.2|14659.2|14658.2|118
1647977160000|2022-03-22 19:26:00|14660.7|14659.7|14656.5|14655.5|14661.5|14660.5|14655.4|14654.4|116
1647977170000|2022-03-22 19:26:10|14656.6|14655.6|14657.9|14656.9|14659.7|14658.7|14656|14655|73
1647977180000|2022-03-22 19:26:20|14658|14657|14655.7|14654.7|14658.7|14657.7|14654.2|14653.2|81
1647977190000|2022-03-22 19:26:30|14656|14655|14655.7|14654.7|14657|14656|14654.2|14653.2|79
1647977200000|2022-03-22 19:26:40|14656.5|14655.5|14659.7|14658.7|14661|14660|14656.2|14655.2|141
1647977210000|2022-03-22 19:26:50|14659.4|14658.4|14654.7|14653.7|14659.6|14658.6|14654.5|14653.5|71
1647977220000|2022-03-22 19:27:00|14654.5|14653.5|14651.4|14650.4|14654.7|14653.7|14646.5|14645.5|291
1647977230000|2022-03-22 19:27:10|14651.5|14650.5|14648.6|14647.6|14651.9|14650.9|14648.2|14647.2|85
1647977240000|2022-03-22 19:27:20|14649|14648|14651.1|14650.1|14652.5|14651.5|14649|14648|83
1647977250000|2022-03-22 19:27:30|14651|14650|14648.9|14647.9|14651|14650|14648.6|14647.6|78
1647977260000|2022-03-22 19:27:40|14648.7|14647.7|14651.9|14650.9|14652.2|14651.2|14646.6|14645.6|130
1647977270000|2022-03-22 19:27:50|14651.7|14650.7|14650|14649|14652|14651|14649.6|14648.6|66
1647977280000|2022-03-22 19:28:00|14649.6|14648.6|14650.6|14649.6|14654.6|14653.6|14649.6|14648.6|106
1647977290000|2022-03-22 19:28:10|14650.5|14649.5|14649.1|14648.1|14650.9|14649.9|14647.2|14646.2|53
1647977300000|2022-03-22 19:28:20|14649|14648|14651.6|14650.6|14651.6|14650.6|14648|14647|59
1647977310000|2022-03-22 19:28:30|14651.4|14650.4|14652.1|14651.1|14653|14652|14650.2|14649.2|59
1647977320000|2022-03-22 19:28:40|14652|14651|14654.2|14653.2|14654.5|14653.5|14652|14651|40
1647977330000|2022-03-22 19:28:50|14654.4|14653.4|14653.4|14652.4|14654.9|14653.9|14652.9|14651.9|55
1647977340000|2022-03-22 19:29:00|14653.5|14652.5|14652.5|14651.5|14655.5|14654.5|14650.5|14649.5|152
1647977350000|2022-03-22 19:29:10|14651.7|14650.7|14648.1|14647.1|14652.5|14651.5|14648.1|14647.1|79
1647977360000|2022-03-22 19:29:20|14648.2|14647.2|14646.9|14645.9|14649.4|14648.4|14646.4|14645.4|94
1647977370000|2022-03-22 19:29:30|14646.7|14645.7|14647.7|14646.7|14649.2|14648.2|14645.9|14644.9|140
1647977380000|2022-03-22 19:29:40|14647.6|14646.6|14644.2|14643.2|14647.7|14646.7|14643.4|14642.4|161
1647977390000|2022-03-22 19:29:50|14644.5|14643.5|14643.5|14642.5|14645.4|14644.4|14642.9|14641.9|115
1647977400000|2022-03-22 19:30:00|14643.6|14642.6|14646.2|14645.2|14646.7|14645.7|14641.7|14640.7|164
1647977410000|2022-03-22 19:30:10|14646.4|14645.4|14640.9|14639.9|14648|14647|14640.2|14639.2|145
1647977420000|2022-03-22 19:30:20|14640.6|14639.6|14643.9|14642.9|14644.9|14643.9|14639.9|14638.9|152
1647977430000|2022-03-22 19:30:30|14643.7|14642.7|14641.9|14640.9|14643.7|14642.7|14641.2|14640.2|53
1647977440000|2022-03-22 19:30:40|14642.1|14641.1|14641.7|14640.7|14643|14642|14638.7|14637.7|123
1647977450000|2022-03-22 19:30:50|14642.2|14641.2|14640.6|14639.6|14642.5|14641.5|14638.7|14637.7|122
1647977460000|2022-03-22 19:31:00|14640.9|14639.9|14645.2|14644.2|14645.4|14644.4|14640.4|14639.4|157
1647977470000|2022-03-22 19:31:10|14645.1|14644.1|14646.7|14645.7|14646.9|14645.9|14644.6|14643.6|74
1647977480000|2022-03-22 19:31:20|14646.9|14645.9|14652.7|14651.7|14653.7|14652.7|14646.9|14645.9|240
1647977490000|2022-03-22 19:31:30|14652.9|14651.9|14653.9|14652.9|14655.7|14654.7|14652.6|14651.6|214
1647977500000|2022-03-22 19:31:40|14653.5|14652.5|14653|14652|14653.7|14652.7|14652.2|14651.2|70
1647977510000|2022-03-22 19:31:50|14652.9|14651.9|14654.1|14653.1|14654.6|14653.6|14649.6|14648.6|105
1647977520000|2022-03-22 19:32:00|14654.2|14653.2|14655.7|14654.7|14657.7|14656.7|14654.2|14653.2|158
1647977530000|2022-03-22 19:32:10|14656.4|14655.4|14653.2|14652.2|14657.6|14656.6|14653.2|14652.2|116
1647977540000|2022-03-22 19:32:20|14653.5|14652.5|14652.7|14651.7|14654.9|14653.9|14652|14651|81
1647977550000|2022-03-22 19:32:30|14653|14652|14656.7|14655.7|14657.2|14656.2|14652.1|14651.1|68
1647977560000|2022-03-22 19:32:40|14656.9|14655.9|14656.5|14655.5|14659.2|14658.2|14656.2|14655.2|70
1647977570000|2022-03-22 19:32:50|14656.6|14655.6|14657.1|14656.1|14659.1|14658.1|14656.5|14655.5|55
1647977580000|2022-03-22 19:33:00|14657|14656|14659.2|14658.2|14660.1|14659.1|14656.5|14655.5|116
1647977590000|2022-03-22 19:33:10|14659.1|14658.1|14654.9|14653.9|14659.2|14658.2|14654.7|14653.7|101
1647977600000|2022-03-22 19:33:20|14654.7|14653.7|14654.7|14653.7|14657.2|14656.2|14654|14653|74
1647977610000|2022-03-22 19:33:30|14655.2|14654.2|14654.1|14653.1|14655.6|14654.6|14653.1|14652.1|74
1647977620000|2022-03-22 19:33:40|14654|14653|14656.6|14655.6|14657.1|14656.1|14652.4|14651.4|58
1647977630000|2022-03-22 19:33:50|14656.5|14655.5|14655|14654|14657.7|14656.7|14654|14653|48
1647977640000|2022-03-22 19:34:00|14655.6|14654.6|14652.2|14651.2|14655.9|14654.9|14651.4|14650.4|139
1647977650000|2022-03-22 19:34:10|14652.1|14651.1|14653|14652|14653.5|14652.5|14651.5|14650.5|75
1647977660000|2022-03-22 19:34:20|14653.1|14652.1|14652.2|14651.2|14654.6|14653.6|14652.1|14651.1|50
1647977670000|2022-03-22 19:34:30|14652|14651|14657.6|14656.6|14658.2|14657.2|14652|14651|103
1647977680000|2022-03-22 19:34:40|14657.7|14656.7|14653.2|14652.2|14658.7|14657.7|14653|14652|118
1647977690000|2022-03-22 19:34:50|14653.1|14652.1|14654.4|14653.4|14655.4|14654.4|14652.4|14651.4|99
1647977700000|2022-03-22 19:35:00|14654.2|14653.2|14651.7|14650.7|14654.6|14653.6|14651.2|14650.2|96
1647977710000|2022-03-22 19:35:10|14651.6|14650.6|14653.5|14652.5|14654.9|14653.9|14651.5|14650.5|110
1647977720000|2022-03-22 19:35:20|14653.6|14652.6|14657.9|14656.9|14658.2|14657.2|14653.6|14652.6|117
1647977730000|2022-03-22 19:35:30|14658|14657|14657|14656|14658.2|14657.2|14655|14654|98
1647977740000|2022-03-22 19:35:40|14657.1|14656.1|14656.2|14655.2|14658|14657|14655.4|14654.4|89
1647977750000|2022-03-22 19:35:50|14656.4|14655.4|14652.9|14651.9|14656.5|14655.5|14649.9|14648.9|154
1647977760000|2022-03-22 19:36:00|14652.7|14651.7|14652.6|14651.6|14656.2|14655.2|14650.9|14649.9|116
1647977770000|2022-03-22 19:36:10|14652.4|14651.4|14652|14651|14653|14652|14651.1|14650.1|69
1647977780000|2022-03-22 19:36:20|14652.1|14651.1|14647.4|14646.4|14653.1|14652.1|14643.6|14642.6|244
1647977790000|2022-03-22 19:36:30|14647.2|14646.2|14646.4|14645.4|14648|14647|14645|14644|116
1647977800000|2022-03-22 19:36:40|14646.2|14645.2|14648.4|14647.4|14648.4|14647.4|14645|14644|65
1647977810000|2022-03-22 19:36:50|14648.1|14647.1|14652.2|14651.2|14652.2|14651.2|14648.1|14647.1|95
1647977820000|2022-03-22 19:37:00|14652.6|14651.6|14655|14654|14655.6|14654.6|14652.5|14651.5|166
1647977830000|2022-03-22 19:37:10|14654.9|14653.9|14656|14655|14657.1|14656.1|14654.6|14653.6|132
1647977840000|2022-03-22 19:37:20|14656.1|14655.1|14661.4|14660.4|14661.7|14660.7|14655.5|14654.5|216
1647977850000|2022-03-22 19:37:30|14661.5|14660.5|14662.5|14661.5|14663.6|14662.6|14661|14660|152
1647977860000|2022-03-22 19:37:40|14662.6|14661.6|14655.7|14654.7|14663|14662|14655.2|14654.2|122
1647977870000|2022-03-22 19:37:50|14655.9|14654.9|14659.4|14658.4|14660.6|14659.6|14655.9|14654.9|96
1647977880000|2022-03-22 19:38:00|14659.5|14658.5|14656.6|14655.6|14659.6|14658.6|14656.1|14655.1|60
1647977890000|2022-03-22 19:38:10|14656.5|14655.5|14656.7|14655.7|14658.5|14657.5|14654.9|14653.9|82
1647977900000|2022-03-22 19:38:20|14656.6|14655.6|14655.6|14654.6|14658.5|14657.5|14655|14654|45
1647977910000|2022-03-22 19:38:30|14655.7|14654.7|14655|14654|14656.5|14655.5|14654.1|14653.1|52
1647977920000|2022-03-22 19:38:40|14654.9|14653.9|14654.6|14653.6|14656.2|14655.2|14651.4|14650.4|145
1647977930000|2022-03-22 19:38:50|14655|14654|14653.5|14652.5|14656.6|14655.6|14653.4|14652.4|63
1647977940000|2022-03-22 19:39:00|14653.6|14652.6|14649.7|14648.7|14653.7|14652.7|14649.7|14648.7|102
1647977950000|2022-03-22 19:39:10|14649.9|14648.9|14652.7|14651.7|14653.7|14652.7|14649.1|14648.1|152
1647977960000|2022-03-22 19:39:20|14652.6|14651.6|14654.5|14653.5|14656|14655|14652.6|14651.6|47
1647977970000|2022-03-22 19:39:30|14654.2|14653.2|14655.6|14654.6|14655.9|14654.9|14652.5|14651.5|56
1647977980000|2022-03-22 19:39:40|14655.5|14654.5|14655.7|14654.7|14657.7|14656.7|14654.7|14653.7|57
1647977990000|2022-03-22 19:39:50|14655.9|14654.9|14655.1|14654.1|14657.2|14656.2|14654.6|14653.6|61
1647978000000|2022-03-22 19:40:00|14654.7|14653.7|14655.9|14654.9|14659|14658|14653.6|14652.6|70
1647978010000|2022-03-22 19:40:10|14655.7|14654.7|14650.7|14649.7|14655.7|14654.7|14650.6|14649.6|192
1647978020000|2022-03-22 19:40:20|14650.6|14649.6|14651.4|14650.4|14651.9|14650.9|14650|14649|68
1647978030000|2022-03-22 19:40:30|14651.2|14650.2|14650.4|14649.4|14653|14652|14648.5|14647.5|102
1647978040000|2022-03-22 19:40:40|14650.5|14649.5|14649.6|14648.6|14650.7|14649.7|14648|14647|86
1647978050000|2022-03-22 19:40:50|14649.7|14648.7|14650|14649|14651.2|14650.2|14648|14647|80
1647978060000|2022-03-22 19:41:00|14649.9|14648.9|14646.5|14645.5|14650.4|14649.4|14646.2|14645.2|141
1647978070000|2022-03-22 19:41:10|14646.9|14645.9|14650.7|14649.7|14650.9|14649.9|14646.5|14645.5|123
1647978080000|2022-03-22 19:41:20|14650.5|14649.5|14656.1|14655.1|14657|14656|14650.5|14649.5|107
1647978090000|2022-03-22 19:41:30|14656.2|14655.2|14658|14657|14658.7|14657.7|14655.9|14654.9|146
1647978100000|2022-03-22 19:41:40|14658.5|14657.5|14660.9|14659.9|14661.2|14660.2|14657.9|14656.9|132
1647978110000|2022-03-22 19:41:50|14660.7|14659.7|14660|14659|14662.6|14661.6|14659.5|14658.5|306
1647978120000|2022-03-22 19:42:00|14659.2|14658.2|14653.9|14652.9|14659.5|14658.5|14653.1|14652.1|154
1647978130000|2022-03-22 19:42:10|14654|14653|14659.2|14658.2|14660.1|14659.1|14653.5|14652.5|95
1647978140000|2022-03-22 19:42:20|14659.5|14658.5|14661.2|14660.2|14663|14662|14659.1|14658.1|174
1647978150000|2022-03-22 19:42:30|14661.4|14660.4|14663.9|14662.9|14664.7|14663.7|14660.7|14659.7|160
1647978160000|2022-03-22 19:42:40|14664.1|14663.1|14664.5|14663.5|14664.7|14663.7|14662|14661|81
1647978170000|2022-03-22 19:42:50|14664.4|14663.4|14664|14663|14664.7|14663.7|14662|14661|80
1647978180000|2022-03-22 19:43:00|14663.9|14662.9|14663|14662|14666.5|14665.5|14662.7|14661.7|212
1647978190000|2022-03-22 19:43:10|14663.1|14662.1|14658.6|14657.6|14663.5|14662.5|14658.6|14657.6|124
1647978200000|2022-03-22 19:43:20|14658.7|14657.7|14665.1|14664.1|14665.4|14664.4|14658.7|14657.7|69
1647978210000|2022-03-22 19:43:30|14665.2|14664.2|14667|14666|14667.7|14666.7|14664.7|14663.7|181
1647978220000|2022-03-22 19:43:40|14667.1|14666.1|14663.9|14662.9|14667.2|14666.2|14663|14662|100
1647978230000|2022-03-22 19:43:50|14664.1|14663.1|14664.7|14663.7|14666.6|14665.6|14664.1|14663.1|50
1647978240000|2022-03-22 19:44:00|14664.9|14663.9|14668.2|14667.2|14668.7|14667.7|14664.6|14663.6|127
1647978250000|2022-03-22 19:44:10|14668|14667|14668.9|14667.9|14669.5|14668.5|14667|14666|157
1647978260000|2022-03-22 19:44:20|14669|14668|14668.9|14667.9|14669.2|14668.2|14666|14665|114
1647978270000|2022-03-22 19:44:30|14669|14668|14672.1|14671.1|14673|14672|14668.7|14667.7|288
1647978280000|2022-03-22 19:44:40|14672|14671|14667.9|14666.9|14672.1|14671.1|14667.5|14666.5|96
1647978290000|2022-03-22 19:44:50|14668|14667|14670.6|14669.6|14670.7|14669.7|14666.9|14665.9|57
1647978300000|2022-03-22 19:45:00|14670.7|14669.7|14667.4|14666.4|14670.9|14669.9|14664.4|14663.4|374
1647978310000|2022-03-22 19:45:10|14667.2|14666.2|14666.9|14665.9|14669|14668|14666.5|14665.5|157
1647978320000|2022-03-22 19:45:20|14667|14666|14665.4|14664.4|14669.2|14668.2|14664.9|14663.9|133
1647978330000|2022-03-22 19:45:30|14665.5|14664.5|14663.6|14662.6|14667.7|14666.7|14663.4|14662.4|120
1647978340000|2022-03-22 19:45:40|14663.5|14662.5|14660.7|14659.7|14663.6|14662.6|14659.1|14658.1|184
1647978350000|2022-03-22 19:45:50|14660.2|14659.2|14664.9|14663.9|14664.9|14663.9|14660.1|14659.1|104
1647978360000|2022-03-22 19:46:00|14664.7|14663.7|14664.4|14663.4|14665|14664|14662.4|14661.4|96
1647978370000|2022-03-22 19:46:10|14664.2|14663.2|14665|14664|14665|14664|14660.7|14659.7|74
1647978380000|2022-03-22 19:46:20|14665.1|14664.1|14665.6|14664.6|14665.9|14664.9|14664.4|14663.4|123
1647978390000|2022-03-22 19:46:30|14665.5|14664.5|14667.4|14666.4|14669|14668|14664.7|14663.7|109
1647978400000|2022-03-22 19:46:40|14667.6|14666.6|14673|14672|14673.1|14672.1|14667.4|14666.4|311
1647978410000|2022-03-22 19:46:50|14672.9|14671.9|14669.9|14668.9|14675.4|14674.4|14669.1|14668.1|597
1647978420000|2022-03-22 19:47:00|14669.7|14668.7|14669.9|14668.9|14671|14670|14667.1|14666.1|137
1647978430000|2022-03-22 19:47:10|14669.6|14668.6|14674|14673|14674.5|14673.5|14669.6|14668.6|101
1647978440000|2022-03-22 19:47:20|14673.9|14672.9|14676.4|14675.4|14676.5|14675.5|14672.2|14671.2|120
1647978450000|2022-03-22 19:47:30|14676.1|14675.1|14678|14677|14680.6|14679.6|14675.2|14674.2|311
1647978460000|2022-03-22 19:47:40|14678.1|14677.1|14678.6|14677.6|14680.6|14679.6|14677.5|14676.5|79
1647978470000|2022-03-22 19:47:50|14678.7|14677.7|14681.1|14680.1|14681.2|14680.2|14678.2|14677.2|233
1647978480000|2022-03-22 19:48:00|14681.2|14680.2|14684|14683|14686|14685|14681.1|14680.1|456
1647978490000|2022-03-22 19:48:10|14684.2|14683.2|14683.9|14682.9|14685.9|14684.9|14682|14681|270
1647978500000|2022-03-22 19:48:20|14683.7|14682.7|14680.4|14679.4|14685.7|14684.7|14680.2|14679.2|186
1647978510000|2022-03-22 19:48:30|14680.6|14679.6|14682.4|14681.4|14683.1|14682.1|14680.2|14679.2|125
1647978520000|2022-03-22 19:48:40|14682.6|14681.6|14683.4|14682.4|14684.6|14683.6|14682|14681|83
1647978530000|2022-03-22 19:48:50|14683.2|14682.2|14683.7|14682.7|14684.9|14683.9|14682.9|14681.9|104
1647978540000|2022-03-22 19:49:00|14683.9|14682.9|14681.1|14680.1|14684.2|14683.2|14679|14678|139
1647978550000|2022-03-22 19:49:10|14681.2|14680.2|14678.7|14677.7|14682.2|14681.2|14676.1|14675.1|137
1647978560000|2022-03-22 19:49:20|14678.6|14677.6|14682.6|14681.6|14683|14682|14678.5|14677.5|107
1647978570000|2022-03-22 19:49:30|14682.7|14681.7|14687.1|14686.1|14688.4|14687.4|14682.5|14681.5|357
1647978580000|2022-03-22 19:49:40|14687.2|14686.2|14683.6|14682.6|14687.6|14686.6|14683.2|14682.2|190
1647978590000|2022-03-22 19:49:50|14683.5|14682.5|14677.4|14676.4|14683.5|14682.5|14676.9|14675.9|173
1647978600000|2022-03-22 19:50:00|14679.9|14678.9|14680.1|14679.1|14692.7|14691.7|14679.2|14678.2|834
1647978610000|2022-03-22 19:50:10|14680.6|14679.6|14676.1|14675.1|14682.5|14681.5|14675.4|14674.4|271
1647978620000|2022-03-22 19:50:20|14676.5|14675.5|14683.4|14682.4|14683.4|14682.4|14676.1|14675.1|233
1647978630000|2022-03-22 19:50:30|14683.5|14682.5|14682.2|14681.2|14684|14683|14677.9|14676.9|216
1647978640000|2022-03-22 19:50:40|14681.9|14680.9|14675.2|14674.2|14681.9|14680.9|14673.6|14672.6|336
1647978650000|2022-03-22 19:50:50|14675.6|14674.6|14676.4|14675.4|14678.1|14677.1|14675.5|14674.5|92
1647978660000|2022-03-22 19:51:00|14676.2|14675.2|14670.1|14669.1|14677|14676|14670.1|14669.1|261
1647978670000|2022-03-22 19:51:10|14669.4|14668.4|14663.5|14662.5|14669.7|14668.7|14663.2|14662.2|407
1647978680000|2022-03-22 19:51:20|14663.6|14662.6|14662.4|14661.4|14665.6|14664.6|14661.5|14660.5|186
1647978690000|2022-03-22 19:51:30|14662.1|14661.1|14666.9|14665.9|14667.5|14666.5|14662.1|14661.1|182
1647978700000|2022-03-22 19:51:40|14666.7|14665.7|14664.2|14663.2|14668.7|14667.7|14663.5|14662.5|185
1647978710000|2022-03-22 19:51:50|14664.7|14663.7|14662.6|14661.6|14666.1|14665.1|14661.2|14660.2|148
1647978720000|2022-03-22 19:52:00|14661.6|14660.6|14665.7|14664.7|14666.7|14665.7|14660.5|14659.5|247
1647978730000|2022-03-22 19:52:10|14666.5|14665.5|14663.7|14662.7|14666.5|14665.5|14663.1|14662.1|77
1647978740000|2022-03-22 19:52:20|14663.9|14662.9|14664.1|14663.1|14664.9|14663.9|14661.2|14660.2|226
1647978750000|2022-03-22 19:52:30|14664.5|14663.5|14665|14664|14666|14665|14664|14663|90
1647978760000|2022-03-22 19:52:40|14664.9|14663.9|14663.7|14662.7|14665.6|14664.6|14663.4|14662.4|58
1647978770000|2022-03-22 19:52:50|14663.9|14662.9|14664|14663|14665.7|14664.7|14661.7|14660.7|115
1647978780000|2022-03-22 19:53:00|14663.4|14662.4|14662.2|14661.2|14664|14663|14659.9|14658.9|215
1647978790000|2022-03-22 19:53:10|14662.1|14661.1|14658.2|14657.2|14662.6|14661.6|14657.7|14656.7|244
1647978800000|2022-03-22 19:53:20|14660|14659|14667|14666|14667.7|14666.7|14660|14659|304
1647978810000|2022-03-22 19:53:30|14666.9|14665.9|14668.9|14667.9|14669.5|14668.5|14666|14665|193
1647978820000|2022-03-22 19:53:40|14669.2|14668.2|14662.5|14661.5|14669.2|14668.2|14661.5|14660.5|152
1647978830000|2022-03-22 19:53:50|14662.6|14661.6|14664.2|14663.2|14664.5|14663.5|14662|14661|102
1647978840000|2022-03-22 19:54:00|14664.5|14663.5|14665.7|14664.7|14668.9|14667.9|14664|14663|215
1647978850000|2022-03-22 19:54:10|14665|14664|14662|14661|14665.7|14664.7|14661.7|14660.7|100
1647978860000|2022-03-22 19:54:20|14661.7|14660.7|14658.2|14657.2|14662.4|14661.4|14658.2|14657.2|153
1647978870000|2022-03-22 19:54:30|14658.4|14657.4|14656|14655|14658.9|14657.9|14651.5|14650.5|576
1647978880000|2022-03-22 19:54:40|14656.2|14655.2|14651|14650|14660|14659|14650|14649|582
1647978890000|2022-03-22 19:54:50|14651.1|14650.1|14644.2|14643.2|14651.1|14650.1|14642|14641|359
1647978900000|2022-03-22 19:55:00|14643.9|14642.9|14638.6|14637.6|14647.5|14646.5|14636.7|14635.7|592
1647978910000|2022-03-22 19:55:10|14639.9|14638.9|14632.9|14631.9|14642.5|14641.5|14632|14631|424
1647978920000|2022-03-22 19:55:20|14633|14632|14636.4|14635.4|14637.1|14636.1|14631.7|14630.7|305
1647978930000|2022-03-22 19:55:30|14636|14635|14636.4|14635.4|14637.5|14636.5|14635.1|14634.1|152
1647978940000|2022-03-22 19:55:40|14636.2|14635.2|14637.6|14636.6|14641.9|14640.9|14636.2|14635.2|322
1647978950000|2022-03-22 19:55:50|14637.5|14636.5|14641.4|14640.4|14642|14641|14637.5|14636.5|161
1647978960000|2022-03-22 19:56:00|14641.2|14640.2|14636.9|14635.9|14641.4|14640.4|14636.1|14635.1|278
1647978970000|2022-03-22 19:56:10|14637.1|14636.1|14633.9|14632.9|14637.9|14636.9|14632.6|14631.6|189
1647978980000|2022-03-22 19:56:20|14634.4|14633.4|14634|14633|14634.6|14633.6|14632.2|14631.2|197
1647978990000|2022-03-22 19:56:30|14634.5|14633.5|14635.7|14634.7|14636.7|14635.7|14634|14633|165
1647979000000|2022-03-22 19:56:40|14635.9|14634.9|14636.7|14635.7|14637|14636|14635|14634|139
1647979010000|2022-03-22 19:56:50|14636.5|14635.5|14635|14634|14637.5|14636.5|14634.7|14633.7|114
1647979020000|2022-03-22 19:57:00|14634.9|14633.9|14630.7|14629.7|14635.2|14634.2|14630.5|14629.5|316
1647979030000|2022-03-22 19:57:10|14631.1|14630.1|14633.2|14632.2|14634.2|14633.2|14631.1|14630.1|224
1647979040000|2022-03-22 19:57:20|14634|14633|14635.7|14634.7|14636|14635|14633.2|14632.2|342
1647979050000|2022-03-22 19:57:30|14635.9|14634.9|14635.5|14634.5|14637.4|14636.4|14635.1|14634.1|203
1647979060000|2022-03-22 19:57:40|14635.2|14634.2|14636.5|14635.5|14637.9|14636.9|14634.2|14633.2|281
1647979070000|2022-03-22 19:57:50|14636.6|14635.6|14643|14642|14643|14642|14636.6|14635.6|388
1647979080000|2022-03-22 19:58:00|14642.7|14641.7|14639.7|14638.7|14643.5|14642.5|14638.7|14637.7|235
1647979090000|2022-03-22 19:58:10|14639.2|14638.2|14641|14640|14641|14640|14636.6|14635.6|326
1647979100000|2022-03-22 19:58:20|14641.1|14640.1|14642.7|14641.7|14643.1|14642.1|14641|14640|184
1647979110000|2022-03-22 19:58:30|14643|14642|14645.7|14644.7|14647.5|14646.5|14641.4|14640.4|247
1647979120000|2022-03-22 19:58:40|14646|14645|14651.7|14650.7|14652|14651|14645|14644|320
1647979130000|2022-03-22 19:58:50|14652.5|14651.5|14651.1|14650.1|14653.7|14652.7|14650.5|14649.5|249
1647979140000|2022-03-22 19:59:00|14651.2|14650.2|14656.4|14655.4|14656.9|14655.9|14650.6|14649.6|500
1647979150000|2022-03-22 19:59:10|14657.1|14656.1|14658|14657|14658.9|14657.9|14652.2|14651.2|468
1647979160000|2022-03-22 19:59:20|14657.7|14656.7|14658.4|14657.4|14658.5|14657.5|14653|14652|412
1647979170000|2022-03-22 19:59:30|14657.9|14656.9|14656.4|14655.4|14658.2|14657.2|14653.2|14652.2|503
1647979180000|2022-03-22 19:59:40|14656.5|14655.5|14655.9|14654.9|14657.6|14656.6|14653.1|14652.1|761
1647979190000|2022-03-22 19:59:50|14656.4|14655.4|14658.1|14657.1|14662.2|14661.2|14652.6|14651.6|1970
1647979200000|2022-03-22 20:00:00|14657.4|14656.4|14658.6|14656.6|14659.4|14657.4|14653.6|14651.6|744
1647979210000|2022-03-22 20:00:10|14658.9|14656.9|14664.4|14662.4|14664.5|14662.5|14656.4|14654.4|339
1647979220000|2022-03-22 20:00:20|14664.5|14662.5|14663.9|14661.9|14666.2|14664.2|14663.6|14661.6|317
1647979230000|2022-03-22 20:00:30|14663.6|14661.6|14663.6|14661.6|14664.4|14662.4|14662.1|14660.1|164
1647979240000|2022-03-22 20:00:40|14662.6|14660.6|14665.9|14663.9|14668.5|14666.5|14662.4|14660.4|212
1647979250000|2022-03-22 20:00:50|14666|14664|14665.9|14663.9|14667.4|14665.4|14664.9|14662.9|119
1647979260000|2022-03-22 20:01:00|14666.6|14664.6|14669.6|14667.6|14669.7|14667.7|14665.7|14663.7|133
1647979270000|2022-03-22 20:01:10|14669.5|14667.5|14670.1|14668.1|14671.1|14669.1|14668.6|14666.6|167
1647979280000|2022-03-22 20:01:20|14670.5|14668.5|14671.1|14669.1|14671.5|14669.5|14670.1|14668.1|82
1647979290000|2022-03-22 20:01:30|14671.2|14669.2|14669.9|14667.9|14671.2|14669.2|14668.6|14666.6|183
1647979300000|2022-03-22 20:01:40|14669.6|14667.6|14671.4|14669.4|14671.9|14669.9|14668.5|14666.5|291
1647979310000|2022-03-22 20:01:50|14671.1|14669.1|14671.4|14669.4|14671.7|14669.7|14670.5|14668.5|82
1647979320000|2022-03-22 20:02:00|14671.1|14669.1|14670.4|14668.4|14671.4|14669.4|14669.9|14667.9|100
1647979330000|2022-03-22 20:02:10|14669.9|14667.9|14668.4|14666.4|14670.5|14668.5|14668.1|14666.1|75
1647979340000|2022-03-22 20:02:20|14668.5|14666.5|14669|14667|14669.7|14667.7|14668.5|14666.5|80
1647979350000|2022-03-22 20:02:30|14668.9|14666.9|14668.6|14666.6|14669|14667|14667|14665|122
1647979360000|2022-03-22 20:02:40|14668.5|14666.5|14668.6|14666.6|14669.4|14667.4|14668.5|14666.5|49
1647979370000|2022-03-22 20:02:50|14668.5|14666.5|14665.6|14663.6|14668.6|14666.6|14665|14663|123
1647979380000|2022-03-22 20:03:00|14665.5|14663.5|14664.2|14662.2|14666.4|14664.4|14664|14662|115
1647979390000|2022-03-22 20:03:10|14664.1|14662.1|14663.6|14661.6|14665|14663|14663|14661|99
1647979400000|2022-03-22 20:03:20|14663.7|14661.7|14663.9|14661.9|14664.6|14662.6|14663.4|14661.4|26
1647979410000|2022-03-22 20:03:30|14663.6|14661.6|14664.7|14662.7|14665.6|14663.6|14663.6|14661.6|33
1647979420000|2022-03-22 20:03:40|14664.5|14662.5|14662.9|14660.9|14664.6|14662.6|14662.9|14660.9|51
1647979430000|2022-03-22 20:03:50|14663|14661|14663.6|14661.6|14663.7|14661.7|14662.4|14660.4|46
1647979440000|2022-03-22 20:04:00|14663.7|14661.7|14665|14663|14665.5|14663.5|14662.9|14660.9|35
1647979450000|2022-03-22 20:04:10|14665.1|14663.1|14664.6|14662.6|14665.7|14663.7|14664.4|14662.4|26
1647979460000|2022-03-22 20:04:20|14664.4|14662.4|14666.6|14664.6|14666.9|14664.9|14663.7|14661.7|86
1647979470000|2022-03-22 20:04:30|14666.7|14664.7|14667.2|14665.2|14667.2|14665.2|14665.4|14663.4|40
1647979480000|2022-03-22 20:04:40|14667.7|14665.7|14666.7|14664.7|14667.7|14665.7|14666.4|14664.4|28
1647979490000|2022-03-22 20:04:50|14668.5|14666.5|14667.7|14665.7|14668.9|14666.9|14667.5|14665.5|58
1647979500000|2022-03-22 20:05:00|14667.9|14665.9|14664.2|14662.2|14667.9|14665.9|14661.4|14659.4|205
1647979510000|2022-03-22 20:05:10|14664.4|14662.4|14663.6|14661.6|14666.2|14664.2|14663.6|14661.6|104
1647979520000|2022-03-22 20:05:20|14664|14662|14660.6|14658.6|14664.1|14662.1|14659.6|14657.6|133
1647979530000|2022-03-22 20:05:30|14661|14659|14658.4|14656.4|14661.7|14659.7|14658.2|14656.2|107
1647979540000|2022-03-22 20:05:40|14658.5|14656.5|14658.4|14656.4|14659.2|14657.2|14657.1|14655.1|197
1647979550000|2022-03-22 20:05:50|14658.2|14656.2|14658.9|14656.9|14658.9|14656.9|14656.7|14654.7|84
1647979560000|2022-03-22 20:06:00|14658.7|14656.7|14658.6|14656.6|14659.1|14657.1|14657.7|14655.7|70
1647979570000|2022-03-22 20:06:10|14658.5|14656.5|14661.5|14659.5|14661.6|14659.6|14658.4|14656.4|140
1647979580000|2022-03-22 20:06:20|14661.6|14659.6|14663.2|14661.2|14664.4|14662.4|14661.6|14659.6|103
1647979590000|2022-03-22 20:06:30|14663|14661|14663|14661|14664.4|14662.4|14662|14660|102
1647979600000|2022-03-22 20:06:40|14662.9|14660.9|14663|14661|14663.1|14661.1|14661.7|14659.7|27
1647979610000|2022-03-22 20:06:50|14662.9|14660.9|14662.1|14660.1|14663.1|14661.1|14661.6|14659.6|74
1647979620000|2022-03-22 20:07:00|14662|14660|14661.9|14659.9|14662.1|14660.1|14660.1|14658.1|79
1647979630000|2022-03-22 20:07:10|14662.6|14660.6|14663.4|14661.4|14663.4|14661.4|14661.9|14659.9|91
1647979640000|2022-03-22 20:07:20|14663.2|14661.2|14665.4|14663.4|14665.4|14663.4|14662.6|14660.6|152
1647979650000|2022-03-22 20:07:30|14665.2|14663.2|14667|14665|14667.4|14665.4|14664.7|14662.7|104
1647979660000|2022-03-22 20:07:40|14666|14664|14665.7|14663.7|14668.4|14666.4|14665.7|14663.7|82
1647979670000|2022-03-22 20:07:50|14666.1|14664.1|14666.4|14664.4|14667.2|14665.2|14665.7|14663.7|59
1647979680000|2022-03-22 20:08:00|14666.5|14664.5|14667.6|14665.6|14667.9|14665.9|14666.5|14664.5|50
1647979690000|2022-03-22 20:08:10|14667.1|14665.1|14668.9|14666.9|14670.5|14668.5|14667.1|14665.1|93
1647979700000|2022-03-22 20:08:20|14668.6|14666.6|14668.4|14666.4|14669.4|14667.4|14667.5|14665.5|57
1647979710000|2022-03-22 20:08:30|14668.2|14666.2|14663.6|14661.6|14668.5|14666.5|14663.6|14661.6|74
1647979720000|2022-03-22 20:08:40|14663.5|14661.5|14664.2|14662.2|14666.9|14664.9|14662.9|14660.9|153
1647979730000|2022-03-22 20:08:50|14664.1|14662.1|14662.2|14660.2|14664.2|14662.2|14662.1|14660.1|103
1647979740000|2022-03-22 20:09:00|14662.4|14660.4|14662.9|14660.9|14663.4|14661.4|14662.1|14660.1|55
1647979750000|2022-03-22 20:09:10|14663|14661|14662.1|14660.1|14663.1|14661.1|14661.4|14659.4|52
1647979760000|2022-03-22 20:09:20|14662|14660|14663.2|14661.2|14663.6|14661.6|14661|14659|57
1647979770000|2022-03-22 20:09:30|14664.1|14662.1|14662.6|14660.6|14664.4|14662.4|14662.4|14660.4|19
1647979780000|2022-03-22 20:09:40|14662.2|14660.2|14660.9|14658.9|14662.2|14660.2|14660.5|14658.5|41
1647979790000|2022-03-22 20:09:50|14661.4|14659.4|14661.1|14659.1|14662.1|14660.1|14660.6|14658.6|44
1647979800000|2022-03-22 20:10:00|14660.9|14658.9|14658.1|14656.1|14661|14659|14658.1|14656.1|72
1647979810000|2022-03-22 20:10:10|14658|14656|14658.5|14656.5|14659.9|14657.9|14657.6|14655.6|65
1647979820000|2022-03-22 20:10:20|14658.6|14656.6|14660.5|14658.5|14660.6|14658.6|14658|14656|44
1647979830000|2022-03-22 20:10:30|14661.1|14659.1|14660.2|14658.2|14661.1|14659.1|14660.2|14658.2|28
1647979840000|2022-03-22 20:10:40|14660.1|14658.1|14659.9|14657.9|14660.5|14658.5|14659.7|14657.7|19
1647979850000|2022-03-22 20:10:50|14659.7|14657.7|14659.4|14657.4|14659.7|14657.7|14659.4|14657.4|7
1647979860000|2022-03-22 20:11:00|14659.6|14657.6|14659.2|14657.2|14659.7|14657.7|14659.2|14657.2|8
1647979870000|2022-03-22 20:11:10|14659.4|14657.4|14656.4|14654.4|14659.5|14657.5|14656.4|14654.4|46
1647979880000|2022-03-22 20:11:20|14656.1|14654.1|14657.4|14655.4|14658.2|14656.2|14656.1|14654.1|48
1647979890000|2022-03-22 20:11:30|14657.5|14655.5|14657.6|14655.6|14658|14656|14657.4|14655.4|9
1647979900000|2022-03-22 20:11:40|14657.2|14655.2|14657.4|14655.4|14657.6|14655.6|14657.2|14655.2|22
1647979910000|2022-03-22 20:11:50|14657.6|14655.6|14657.6|14655.6|14657.6|14655.6|14657.1|14655.1|13
1647979920000|2022-03-22 20:12:00|14657.7|14655.7|14658.5|14656.5|14658.9|14656.9|14657.7|14655.7|33
1647979930000|2022-03-22 20:12:10|14658.4|14656.4|14655.5|14653.5|14658.4|14656.4|14655.5|14653.5|178
1647979940000|2022-03-22 20:12:20|14655.4|14653.4|14657.5|14655.5|14658.5|14656.5|14654.9|14652.9|151
1647979950000|2022-03-22 20:12:30|14657.4|14655.4|14658.2|14656.2|14658.4|14656.4|14657.4|14655.4|32
1647979960000|2022-03-22 20:12:40|14658.1|14656.1|14659.2|14657.2|14659.2|14657.2|14657.9|14655.9|93
1647979970000|2022-03-22 20:12:50|14659.1|14657.1|14659.4|14657.4|14659.6|14657.6|14659|14657|25
1647979980000|2022-03-22 20:13:00|14659.2|14657.2|14659|14657|14659.4|14657.4|14657.9|14655.9|40
1647979990000|2022-03-22 20:13:10|14659.1|14657.1|14657.2|14655.2|14659.1|14657.1|14657.2|14655.2|46
1647980000000|2022-03-22 20:13:20|14657.1|14655.1|14657.2|14655.2|14658.2|14656.2|14657.1|14655.1|59
1647980010000|2022-03-22 20:13:30|14657.1|14655.1|14657.1|14655.1|14657.2|14655.2|14657.1|14655.1|36
1647980020000|2022-03-22 20:13:40|14657.2|14655.2|14658.1|14656.1|14658.1|14656.1|14657.1|14655.1|22
1647980030000|2022-03-22 20:13:50|14658|14656|14657.7|14655.7|14658|14656|14657.1|14655.1|17
1647980040000|2022-03-22 20:14:00|14658|14656|14657.2|14655.2|14658|14656|14657.1|14655.1|17
1647980050000|2022-03-22 20:14:10|14657.4|14655.4|14657.4|14655.4|14657.6|14655.6|14657.2|14655.2|30
1647980060000|2022-03-22 20:14:20|14657.2|14655.2|14657.9|14655.9|14658.2|14656.2|14657.2|14655.2|28
1647980070000|2022-03-22 20:14:30|14657.5|14655.5|14657.7|14655.7|14657.7|14655.7|14657.2|14655.2|47
1647980080000|2022-03-22 20:14:40|14658|14656|14658.5|14656.5|14658.6|14656.6|14657.7|14655.7|55
1647980090000|2022-03-22 20:14:50|14658.2|14656.2|14659.7|14657.7|14659.9|14657.9|14657.9|14655.9|74
1647980100000|2022-03-22 20:15:00|14659.9|14657.9|14658.6|14656.6|14661.7|14659.7|14658.6|14656.6|92
1647980110000|2022-03-22 20:15:10|14658.9|14656.9|14659.2|14657.2|14659.4|14657.4|14658.2|14656.2|10
1647980120000|2022-03-22 20:15:20|14659.4|14657.4|14658.6|14656.6|14659.4|14657.4|14658.5|14656.5|23
1647980130000|2022-03-22 20:15:30|14658.5|14656.5|14656.7|14654.7|14658.5|14656.5|14656.7|14654.7|38
1647980140000|2022-03-22 20:15:40|14656.9|14654.9|14655.5|14653.5|14656.9|14654.9|14655.5|14653.5|19
1647980150000|2022-03-22 20:15:50|14655.6|14653.6|14656|14654|14656|14654|14655.1|14653.1|25
1647980160000|2022-03-22 20:16:00|14656.1|14654.1|14656.2|14654.2|14656.4|14654.4|14656|14654|17
1647980170000|2022-03-22 20:16:10|14656.4|14654.4|14656.6|14654.6|14656.9|14654.9|14656.2|14654.2|23
1647980180000|2022-03-22 20:16:20|14656.7|14654.7|14657|14655|14657|14655|14656.4|14654.4|7
1647980190000|2022-03-22 20:16:30|14657.1|14655.1|14656.9|14654.9|14657.4|14655.4|14656.9|14654.9|24
1647980200000|2022-03-22 20:16:40|14657|14655|14657.1|14655.1|14657.1|14655.1|14656.9|14654.9|10
1647980210000|2022-03-22 20:16:50|14657|14655|14657.1|14655.1|14657.1|14655.1|14656.9|14654.9|2
1647980220000|2022-03-22 20:17:00|14657|14655|14657.7|14655.7|14657.9|14655.9|14657|14655|21
1647980230000|2022-03-22 20:17:10|14657.6|14655.6|14657.7|14655.7|14658.6|14656.6|14657.5|14655.5|31
1647980240000|2022-03-22 20:17:20|14657.9|14655.9|14657.9|14655.9|14658.2|14656.2|14657.5|14655.5|11
1647980250000|2022-03-22 20:17:30|14657.7|14655.7|14657.9|14655.9|14658.1|14656.1|14657.6|14655.6|5
1647980260000|2022-03-22 20:17:40|14658|14656|14657.5|14655.5|14658.1|14656.1|14657.4|14655.4|7
1647980270000|2022-03-22 20:17:50|14657.4|14655.4|14657.4|14655.4|14657.7|14655.7|14657.4|14655.4|1
1647980280000|2022-03-22 20:18:00|14657.5|14655.5|14656.9|14654.9|14657.5|14655.5|14656.9|14654.9|7
1647980290000|2022-03-22 20:18:10|14656.7|14654.7|14656.9|14654.9|14656.9|14654.9|14656.7|14654.7|0
1647980300000|2022-03-22 20:18:20|14656.2|14654.2|14657.5|14655.5|14657.5|14655.5|14656.2|14654.2|14
1647980310000|2022-03-22 20:18:30|14657.1|14655.1|14657.7|14655.7|14657.7|14655.7|14657.1|14655.1|12
1647980320000|2022-03-22 20:18:40|14657.9|14655.9|14658.1|14656.1|14658.2|14656.2|14657.9|14655.9|4
1647980330000|2022-03-22 20:18:50|14658.2|14656.2|14658.5|14656.5|14658.7|14656.7|14658.2|14656.2|4
1647980340000|2022-03-22 20:19:00|14658.4|14656.4|14659|14657|14659.4|14657.4|14658.1|14656.1|26
1647980350000|2022-03-22 20:19:10|14658.9|14656.9|14659.2|14657.2|14659.4|14657.4|14658.9|14656.9|5
1647980360000|2022-03-22 20:19:20|14658.7|14656.7|14658.7|14656.7|14658.9|14656.9|14658.7|14656.7|9
1647980370000|2022-03-22 20:19:30|14658.9|14656.9|14657.7|14655.7|14658.9|14656.9|14657.7|14655.7|18
1647980380000|2022-03-22 20:19:40|14658.1|14656.1|14658.4|14656.4|14658.6|14656.6|14658|14656|8
1647980390000|2022-03-22 20:19:50|14658.2|14656.2|14658.1|14656.1|14658.2|14656.2|14657.9|14655.9|3
1647980400000|2022-03-22 20:20:00|14658|14656|14659.1|14657.1|14659.1|14657.1|14657.9|14655.9|11
1647980410000|2022-03-22 20:20:10|14659|14657|14659.5|14657.5|14659.9|14657.9|14659|14657|31
1647980420000|2022-03-22 20:20:20|14659.9|14657.9|14659.7|14657.7|14660.1|14658.1|14659.4|14657.4|41
1647980430000|2022-03-22 20:20:30|14659.9|14657.9|14660.6|14658.6|14660.7|14658.7|14659.9|14657.9|10
1647980440000|2022-03-22 20:20:40|14660.5|14658.5|14660.4|14658.4|14660.7|14658.7|14660.4|14658.4|7
1647980450000|2022-03-22 20:20:50|14660.5|14658.5|14661.4|14659.4|14661.4|14659.4|14660.4|14658.4|24
1647980460000|2022-03-22 20:21:00|14661.5|14659.5|14661.4|14659.4|14661.5|14659.5|14661.2|14659.2|3
1647980470000|2022-03-22 20:21:10|14661.2|14659.2|14662.4|14660.4|14663.1|14661.1|14661.2|14659.2|25
1647980480000|2022-03-22 20:21:20|14662.5|14660.5|14663|14661|14663|14661|14662.4|14660.4|26
1647980490000|2022-03-22 20:21:30|14662.9|14660.9|14662.7|14660.7|14663.6|14661.6|14662.6|14660.6|14
1647980500000|2022-03-22 20:21:40|14662.6|14660.6|14662.5|14660.5|14662.9|14660.9|14662.4|14660.4|9
1647980510000|2022-03-22 20:21:50|14662.4|14660.4|14662.4|14660.4|14662.4|14660.4|14661.9|14659.9|7
1647980520000|2022-03-22 20:22:00|14662.2|14660.2|14662.9|14660.9|14662.9|14660.9|14662.2|14660.2|13
1647980530000|2022-03-22 20:22:10|14663|14661|14663.6|14661.6|14664.6|14662.6|14663|14661|16
1647980540000|2022-03-22 20:22:20|14663.5|14661.5|14663|14661|14663.5|14661.5|14662.9|14660.9|4
1647980550000|2022-03-22 20:22:30|14662.6|14660.6|14662.2|14660.2|14662.9|14660.9|14662.1|14660.1|5
1647980560000|2022-03-22 20:22:40|14662.4|14660.4|14663.1|14661.1|14663.2|14661.2|14662.4|14660.4|16
1647980570000|2022-03-22 20:22:50|14663.2|14661.2|14663.2|14661.2|14663.2|14661.2|14663.1|14661.1|1
1647980580000|2022-03-22 20:23:00|14663.4|14661.4|14662.9|14660.9|14663.6|14661.6|14662.9|14660.9|14
1647980590000|2022-03-22 20:23:10|14663|14661|14662.9|14660.9|14663|14661|14662.2|14660.2|12
1647980600000|2022-03-22 20:23:20|14662.7|14660.7|14663.1|14661.1|14663.1|14661.1|14662.7|14660.7|0
1647980610000|2022-03-22 20:23:30|14663|14661|14663.1|14661.1|14663.5|14661.5|14662.5|14660.5|29
1647980620000|2022-03-22 20:23:40|14663|14661|14662.6|14660.6|14663.2|14661.2|14662.5|14660.5|8
1647980630000|2022-03-22 20:23:50|14662.5|14660.5|14662.7|14660.7|14662.7|14660.7|14662.5|14660.5|3
1647980640000|2022-03-22 20:24:00|14663.1|14661.1|14663|14661|14663.1|14661.1|14662.5|14660.5|3
1647980650000|2022-03-22 20:24:10|14662.9|14660.9|14663.1|14661.1|14663.4|14661.4|14662.9|14660.9|5
1647980660000|2022-03-22 20:24:20|14663|14661|14662|14660|14663|14661|14661.9|14659.9|32
1647980670000|2022-03-22 20:24:30|14661.9|14659.9|14661.9|14659.9|14662|14660|14661.7|14659.7|3
1647980680000|2022-03-22 20:24:40|14661.7|14659.7|14661.5|14659.5|14661.9|14659.9|14661.2|14659.2|27
1647980690000|2022-03-22 20:24:50|14661.4|14659.4|14661.6|14659.6|14662|14660|14661.4|14659.4|19
1647980700000|2022-03-22 20:25:00|14661.5|14659.5|14661.4|14659.4|14661.6|14659.6|14661.2|14659.2|4
1647980710000|2022-03-22 20:25:10|14661.2|14659.2|14661.1|14659.1|14661.4|14659.4|14661.1|14659.1|12
1647980720000|2022-03-22 20:25:20|14661.2|14659.2|14661.1|14659.1|14661.2|14659.2|14660.7|14658.7|8
1647980740000|2022-03-22 20:25:40|14661|14659|14660.9|14658.9|14661|14659|14660.6|14658.6|9
1647980750000|2022-03-22 20:25:50|14660.6|14658.6|14660.6|14658.6|14660.9|14658.9|14660.5|14658.5|3
1647980760000|2022-03-22 20:26:00|14660.5|14658.5|14660.6|14658.6|14660.7|14658.7|14660.4|14658.4|1
1647980770000|2022-03-22 20:26:10|14660.5|14658.5|14660.6|14658.6|14660.6|14658.6|14660.5|14658.5|2
1647980780000|2022-03-22 20:26:20|14660.7|14658.7|14660.7|14658.7|14660.9|14658.9|14660.5|14658.5|4
1647980790000|2022-03-22 20:26:30|14660.6|14658.6|14660.1|14658.1|14660.9|14658.9|14660.1|14658.1|7
1647980800000|2022-03-22 20:26:40|14660.2|14658.2|14660.1|14658.1|14660.4|14658.4|14659.7|14657.7|14
1647980810000|2022-03-22 20:26:50|14660|14658|14659.9|14657.9|14660|14658|14659.7|14657.7|0
1647980820000|2022-03-22 20:27:00|14659.6|14657.6|14660.1|14658.1|14660.4|14658.4|14659.6|14657.6|7
1647980830000|2022-03-22 20:27:10|14660.2|14658.2|14659.9|14657.9|14660.2|14658.2|14659.9|14657.9|10
1647980840000|2022-03-22 20:27:20|14660.1|14658.1|14659.5|14657.5|14660.1|14658.1|14659.2|14657.2|5
1647980850000|2022-03-22 20:27:30|14659.4|14657.4|14659.1|14657.1|14659.6|14657.6|14659.1|14657.1|5
1647980860000|2022-03-22 20:27:40|14659.2|14657.2|14659.2|14657.2|14659.2|14657.2|14659.1|14657.1|1
1647980870000|2022-03-22 20:27:50|14659.1|14657.1|14661|14659|14661|14659|14658.9|14656.9|14
1647980880000|2022-03-22 20:28:00|14661.5|14659.5|14661.7|14659.7|14661.7|14659.7|14661.4|14659.4|9
1647980890000|2022-03-22 20:28:10|14661.6|14659.6|14661.9|14659.9|14661.9|14659.9|14661.6|14659.6|8
1647980900000|2022-03-22 20:28:20|14661.7|14659.7|14661.6|14659.6|14662|14660|14661.6|14659.6|9
1647980910000|2022-03-22 20:28:30|14661.5|14659.5|14660.4|14658.4|14661.5|14659.5|14660.4|14658.4|7
1647980920000|2022-03-22 20:28:40|14660.5|14658.5|14660.5|14658.5|14660.5|14658.5|14660.2|14658.2|5
1647980930000|2022-03-22 20:28:50|14660.4|14658.4|14660.5|14658.5|14660.5|14658.5|14660.1|14658.1|7
1647980940000|2022-03-22 20:29:00|14660.4|14658.4|14659.7|14657.7|14660.6|14658.6|14659.7|14657.7|7
1647980950000|2022-03-22 20:29:10|14659.5|14657.5|14659.6|14657.6|14659.9|14657.9|14659.4|14657.4|10
1647980960000|2022-03-22 20:29:20|14659.5|14657.5|14659.7|14657.7|14659.7|14657.7|14659.5|14657.5|2
1647980970000|2022-03-22 20:29:30|14660|14658|14659.6|14657.6|14660.1|14658.1|14659|14657|7
1647980980000|2022-03-22 20:29:40|14659.7|14657.7|14659.1|14657.1|14659.9|14657.9|14659.1|14657.1|4
1647980990000|2022-03-22 20:29:50|14659.2|14657.2|14658.6|14656.6|14659.2|14657.2|14658.4|14656.4|9
1647981000000|2022-03-22 20:30:00|14658.5|14656.5|14658.6|14656.6|14659.4|14657.4|14658.5|14656.5|14
1647981010000|2022-03-22 20:30:10|14658.4|14656.4|14657.7|14655.7|14658.4|14656.4|14657.6|14655.6|23
1647981020000|2022-03-22 20:30:20|14657.6|14655.6|14657.9|14655.9|14658.1|14656.1|14657.4|14655.4|13
1647981030000|2022-03-22 20:30:30|14657.7|14655.7|14658.2|14656.2|14658.6|14656.6|14657.7|14655.7|7
1647981040000|2022-03-22 20:30:40|14658.1|14656.1|14657.9|14655.9|14658.4|14656.4|14657.9|14655.9|8
1647981050000|2022-03-22 20:30:50|14657.7|14655.7|14657.6|14655.6|14658|14656|14657.6|14655.6|4
1647981060000|2022-03-22 20:31:00|14657.7|14655.7|14657.5|14655.5|14657.7|14655.7|14657.5|14655.5|4
1647981070000|2022-03-22 20:31:10|14657.4|14655.4|14657.6|14655.6|14657.7|14655.7|14657.4|14655.4|7
1647981080000|2022-03-22 20:31:20|14657.5|14655.5|14657.4|14655.4|14657.6|14655.6|14657.4|14655.4|6
1647981090000|2022-03-22 20:31:30|14657.6|14655.6|14658.2|14656.2|14658.2|14656.2|14657.6|14655.6|7
1647981100000|2022-03-22 20:31:40|14658.4|14656.4|14657.5|14655.5|14658.5|14656.5|14657.5|14655.5|23
1647981110000|2022-03-22 20:31:50|14657.4|14655.4|14657.2|14655.2|14657.5|14655.5|14657.2|14655.2|6
1647981120000|2022-03-22 20:32:00|14657.1|14655.1|14657.5|14655.5|14657.5|14655.5|14657.1|14655.1|3
1647981130000|2022-03-22 20:32:10|14657.4|14655.4|14657.5|14655.5|14657.5|14655.5|14657.2|14655.2|3
1647981140000|2022-03-22 20:32:20|14657.4|14655.4|14657|14655|14657.4|14655.4|14656.9|14654.9|21
1647981150000|2022-03-22 20:32:30|14657.2|14655.2|14657|14655|14657.5|14655.5|14656.9|14654.9|4
1647981160000|2022-03-22 20:32:40|14657.2|14655.2|14657.2|14655.2|14657.2|14655.2|14657.2|14655.2|4
1647981170000|2022-03-22 20:32:50|14657|14655|14657|14655|14657.1|14655.1|14657|14655|1
1647981180000|2022-03-22 20:33:00|14656.7|14654.7|14656.7|14654.7|14656.7|14654.7|14656.6|14654.6|6
1647981190000|2022-03-22 20:33:10|14656.9|14654.9|14656.2|14654.2|14657|14655|14656.2|14654.2|10
1647981200000|2022-03-22 20:33:20|14656.4|14654.4|14656.2|14654.2|14656.4|14654.4|14656.1|14654.1|8
1647981210000|2022-03-22 20:33:30|14656.1|14654.1|14656.1|14654.1|14656.2|14654.2|14655.9|14653.9|10
1647981220000|2022-03-22 20:33:40|14656|14654|14656|14654|14656|14654|14655.5|14653.5|8
1647981230000|2022-03-22 20:33:50|14656.2|14654.2|14655.5|14653.5|14656.2|14654.2|14655.5|14653.5|11
1647981240000|2022-03-22 20:34:00|14655.4|14653.4|14657.1|14655.1|14657.4|14655.4|14655.4|14653.4|42
1647981250000|2022-03-22 20:34:10|14657.2|14655.2|14657.7|14655.7|14657.7|14655.7|14656.6|14654.6|14
1647981260000|2022-03-22 20:34:20|14658.2|14656.2|14659.1|14657.1|14659.5|14657.5|14658.2|14656.2|13
1647981270000|2022-03-22 20:34:30|14659|14657|14657.4|14655.4|14659|14657|14657.4|14655.4|19
1647981280000|2022-03-22 20:34:40|14657.5|14655.5|14657.9|14655.9|14657.9|14655.9|14657.4|14655.4|0
1647981290000|2022-03-22 20:34:50|14657.7|14655.7|14660.7|14658.7|14660.9|14658.9|14657.4|14655.4|37
1647981300000|2022-03-22 20:35:00|14660.6|14658.6|14659.4|14657.4|14661.6|14659.6|14659.4|14657.4|20
1647981310000|2022-03-22 20:35:10|14659.1|14657.1|14659.1|14657.1|14659.1|14657.1|14658.6|14656.6|3
1647981320000|2022-03-22 20:35:20|14659.2|14657.2|14659.1|14657.1|14659.4|14657.4|14658.9|14656.9|5
1647981330000|2022-03-22 20:35:30|14659.4|14657.4|14659.4|14657.4|14659.5|14657.5|14659.4|14657.4|3
1647981340000|2022-03-22 20:35:40|14659.5|14657.5|14659.4|14657.4|14659.7|14657.7|14659.2|14657.2|5
1647981350000|2022-03-22 20:35:50|14659.5|14657.5|14659.7|14657.7|14659.7|14657.7|14659.1|14657.1|3
1647981360000|2022-03-22 20:36:00|14659.6|14657.6|14659.5|14657.5|14659.6|14657.6|14659.2|14657.2|2
1647981370000|2022-03-22 20:36:10|14659.6|14657.6|14659.5|14657.5|14659.7|14657.7|14659.5|14657.5|1
1647981380000|2022-03-22 20:36:20|14659.4|14657.4|14659.4|14657.4|14659.7|14657.7|14659.2|14657.2|3
1647981390000|2022-03-22 20:36:30|14659.2|14657.2|14659.5|14657.5|14659.5|14657.5|14659.1|14657.1|5
1647981400000|2022-03-22 20:36:40|14659.4|14657.4|14659.2|14657.2|14659.6|14657.6|14659.2|14657.2|1
1647981410000|2022-03-22 20:36:50|14659.4|14657.4|14659|14657|14659.5|14657.5|14658.9|14656.9|1
1647981420000|2022-03-22 20:37:00|14658.9|14656.9|14659.1|14657.1|14659.7|14657.7|14658.9|14656.9|6
1647981430000|2022-03-22 20:37:10|14659.4|14657.4|14660.4|14658.4|14661.1|14659.1|14659.4|14657.4|30
1647981440000|2022-03-22 20:37:20|14660.2|14658.2|14660.2|14658.2|14660.4|14658.4|14659.9|14657.9|5
1647981450000|2022-03-22 20:37:30|14660.1|14658.1|14659.5|14657.5|14660.2|14658.2|14658.9|14656.9|5
1647981460000|2022-03-22 20:37:40|14659.4|14657.4|14659.1|14657.1|14659.4|14657.4|14658.7|14656.7|1
1647981470000|2022-03-22 20:37:50|14659.2|14657.2|14658.7|14656.7|14659.2|14657.2|14658.7|14656.7|2
1647981480000|2022-03-22 20:38:00|14658.1|14656.1|14658.1|14656.1|14658.1|14656.1|14658|14656|8
1647981490000|2022-03-22 20:38:10|14658|14656|14658|14656|14658.1|14656.1|14657.6|14655.6|4
1647981500000|2022-03-22 20:38:20|14658.1|14656.1|14658|14656|14658.1|14656.1|14657.9|14655.9|1
1647981510000|2022-03-22 20:38:30|14658.1|14656.1|14658.1|14656.1|14658.6|14656.6|14658|14656|8
1647981520000|2022-03-22 20:38:40|14658.2|14656.2|14657.6|14655.6|14658.5|14656.5|14657.6|14655.6|6
1647981530000|2022-03-22 20:38:50|14657.5|14655.5|14657.2|14655.2|14657.5|14655.5|14657.2|14655.2|1
1647981540000|2022-03-22 20:39:00|14657.1|14655.1|14656.5|14654.5|14657.1|14655.1|14656.5|14654.5|11
1647981550000|2022-03-22 20:39:10|14656.6|14654.6|14657.4|14655.4|14657.5|14655.5|14656.6|14654.6|3
1647981560000|2022-03-22 20:39:20|14657.5|14655.5|14657.7|14655.7|14658.1|14656.1|14657.2|14655.2|12
1647981570000|2022-03-22 20:39:30|14657.6|14655.6|14659.2|14657.2|14659.4|14657.4|14657.6|14655.6|14
1647981580000|2022-03-22 20:39:40|14659.1|14657.1|14659.4|14657.4|14659.4|14657.4|14659|14657|2
1647981590000|2022-03-22 20:39:50|14659.2|14657.2|14659.2|14657.2|14659.2|14657.2|14659.1|14657.1|4
1647981600000|2022-03-22 20:40:00|14659.4|14657.4|14658.6|14656.6|14659.4|14657.4|14658.2|14656.2|33
1647981610000|2022-03-22 20:40:10|14658.4|14656.4|14658.9|14656.9|14658.9|14656.9|14658.4|14656.4|3
1647981620000|2022-03-22 20:40:20|14659.5|14657.5|14659.6|14657.6|14659.7|14657.7|14659.4|14657.4|15
1647981630000|2022-03-22 20:40:30|14659.7|14657.7|14659.5|14657.5|14659.7|14657.7|14659.4|14657.4|9
1647981640000|2022-03-22 20:40:40|||||||||1
1647981650000|2022-03-22 20:40:50|14659.4|14657.4|14659|14657|14659.5|14657.5|14658.4|14656.4|11
1647981660000|2022-03-22 20:41:00|14658.7|14656.7|14659|14657|14659.9|14657.9|14658.7|14656.7|9
1647981670000|2022-03-22 20:41:10|14659.1|14657.1|14661.6|14659.6|14661.9|14659.9|14659.1|14657.1|40
1647981680000|2022-03-22 20:41:20|14661.5|14659.5|14661.6|14659.6|14661.7|14659.7|14661.4|14659.4|2
1647981690000|2022-03-22 20:41:30|14661.5|14659.5|14661|14659|14661.5|14659.5|14660.9|14658.9|2
1647981700000|2022-03-22 20:41:40|14660.9|14658.9|14660.9|14658.9|14660.9|14658.9|14660.7|14658.7|6
1647981710000|2022-03-22 20:41:50|14660.7|14658.7|14661|14659|14661.6|14659.6|14660.7|14658.7|6
1647981720000|2022-03-22 20:42:00|14661.1|14659.1|14660.9|14658.9|14661.1|14659.1|14660.5|14658.5|8
1647981730000|2022-03-22 20:42:10|14660.7|14658.7|14660.9|14658.9|14660.9|14658.9|14660.6|14658.6|2
1647981740000|2022-03-22 20:42:20|14660.7|14658.7|14660.4|14658.4|14660.9|14658.9|14660.4|14658.4|2
1647981750000|2022-03-22 20:42:30|14660.6|14658.6|14660.5|14658.5|14660.6|14658.6|14660.4|14658.4|0
1647981760000|2022-03-22 20:42:40|14660.4|14658.4|14660.6|14658.6|14660.6|14658.6|14660.2|14658.2|4
1647981770000|2022-03-22 20:42:50|14661.1|14659.1|14660.9|14658.9|14661.1|14659.1|14660.9|14658.9|5
1647981780000|2022-03-22 20:43:00|14660.7|14658.7|14660.5|14658.5|14661|14659|14660.5|14658.5|7
1647981790000|2022-03-22 20:43:10|14660.4|14658.4|14660.6|14658.6|14661.7|14659.7|14660.4|14658.4|15
1647981800000|2022-03-22 20:43:20|14660.5|14658.5|14660.4|14658.4|14660.9|14658.9|14660.4|14658.4|12
1647981810000|2022-03-22 20:43:30|14660.5|14658.5|14660.9|14658.9|14660.9|14658.9|14660.4|14658.4|2
1647981820000|2022-03-22 20:43:40|14661.1|14659.1|14661.2|14659.2|14661.6|14659.6|14660.6|14658.6|17
1647981830000|2022-03-22 20:43:50|14661.6|14659.6|14661.9|14659.9|14662.1|14660.1|14661.6|14659.6|7
1647981840000|2022-03-22 20:44:00|14661.7|14659.7|14662|14660|14662|14660|14661.6|14659.6|2
1647981850000|2022-03-22 20:44:10|14661.9|14659.9|14662.4|14660.4|14662.4|14660.4|14661.7|14659.7|17
1647981860000|2022-03-22 20:44:20|14662.6|14660.6|14663.1|14661.1|14663.9|14661.9|14662.6|14660.6|31
1647981870000|2022-03-22 20:44:30|14663|14661|14663.9|14661.9|14664.1|14662.1|14663|14661|16
1647981880000|2022-03-22 20:44:40|14664.1|14662.1|14663.6|14661.6|14664.2|14662.2|14663.6|14661.6|6
1647981890000|2022-03-22 20:44:50|14663.4|14661.4|14663.7|14661.7|14663.9|14661.9|14663.4|14661.4|6
1647981900000|2022-03-22 20:45:00|14664.4|14662.4|14663.9|14661.9|14665|14663|14663.1|14661.1|48
1647981910000|2022-03-22 20:45:10|14663.7|14661.7|14664.4|14662.4|14664.5|14662.5|14663.6|14661.6|4
1647981920000|2022-03-22 20:45:20|14664.2|14662.2|14663.1|14661.1|14664.4|14662.4|14663.1|14661.1|4
1647981930000|2022-03-22 20:45:30|14662.9|14660.9|14663.6|14661.6|14664|14662|14662.4|14660.4|15
1647981940000|2022-03-22 20:45:40|14663.4|14661.4|14663.9|14661.9|14663.9|14661.9|14662.9|14660.9|9
1647981950000|2022-03-22 20:45:50|14663.7|14661.7|14663.9|14661.9|14664.1|14662.1|14663.6|14661.6|1
1647981960000|2022-03-22 20:46:00|14663.7|14661.7|14663.2|14661.2|14664.2|14662.2|14663.2|14661.2|23
1647981970000|2022-03-22 20:46:10|14663.4|14661.4|14661.4|14659.4|14663.5|14661.5|14660.9|14658.9|49
1647981980000|2022-03-22 20:46:20|14661.5|14659.5|14661.2|14659.2|14661.6|14659.6|14661|14659|19
1647981990000|2022-03-22 20:46:30|14661.4|14659.4|14661.2|14659.2|14661.5|14659.5|14661|14659|3
1647982000000|2022-03-22 20:46:40|14661.4|14659.4|14662.2|14660.2|14662.4|14660.4|14661.2|14659.2|5
1647982010000|2022-03-22 20:46:50|14662.1|14660.1|14661.7|14659.7|14662.2|14660.2|14661.7|14659.7|1
1647982020000|2022-03-22 20:47:00|14661.9|14659.9|14662.2|14660.2|14662.4|14660.4|14661.5|14659.5|6
1647982030000|2022-03-22 20:47:10|14662.9|14660.9|14662.6|14660.6|14663.1|14661.1|14662.1|14660.1|13
1647982040000|2022-03-22 20:47:20|14662.5|14660.5|14662.7|14660.7|14662.7|14660.7|14662.2|14660.2|1
1647982050000|2022-03-22 20:47:30|14662.6|14660.6|14662.6|14660.6|14662.6|14660.6|14662.4|14660.4|1
1647982060000|2022-03-22 20:47:40|14662.5|14660.5|14662.7|14660.7|14662.7|14660.7|14662.2|14660.2|2
1647982070000|2022-03-22 20:47:50|14662.6|14660.6|14662.5|14660.5|14662.6|14660.6|14662.4|14660.4|3
1647982080000|2022-03-22 20:48:00|14662.4|14660.4|14662.4|14660.4|14662.5|14660.5|14662.2|14660.2|1
1647982090000|2022-03-22 20:48:10|14662.5|14660.5|14661.7|14659.7|14662.5|14660.5|14661.7|14659.7|3
1647982100000|2022-03-22 20:48:20|14661.9|14659.9|14661.7|14659.7|14662.5|14660.5|14661.7|14659.7|7
1647982110000|2022-03-22 20:48:30|14661.9|14659.9|14661.7|14659.7|14661.9|14659.9|14661.4|14659.4|4
1647982120000|2022-03-22 20:48:40|14661.6|14659.6|14660.7|14658.7|14662|14660|14660.7|14658.7|13
1647982130000|2022-03-22 20:48:50|14661|14659|14661|14659|14661|14659|14660.9|14658.9|1
1647982140000|2022-03-22 20:49:00|14660.9|14658.9|14660.1|14658.1|14661|14659|14660.1|14658.1|7
1647982150000|2022-03-22 20:49:10|14660.2|14658.2|14660.5|14658.5|14660.7|14658.7|14660.1|14658.1|2
1647982160000|2022-03-22 20:49:20|14660.2|14658.2|14660.5|14658.5|14660.9|14658.9|14660.1|14658.1|4
1647982170000|2022-03-22 20:49:30|14660.4|14658.4|14660.7|14658.7|14660.9|14658.9|14660.2|14658.2|8
1647982180000|2022-03-22 20:49:40|14660.6|14658.6|14661.5|14659.5|14661.9|14659.9|14660.6|14658.6|13
1647982190000|2022-03-22 20:49:50|14661.2|14659.2|14660.6|14658.6|14661.2|14659.2|14660.4|14658.4|5
1647982200000|2022-03-22 20:50:00|14660.7|14658.7|14660.6|14658.6|14661.5|14659.5|14660.6|14658.6|31
1647982210000|2022-03-22 20:50:10|14660.7|14658.7|14660.7|14658.7|14660.9|14658.9|14660.6|14658.6|6
1647982220000|2022-03-22 20:50:20|14660.6|14658.6|14660.2|14658.2|14660.6|14658.6|14660.2|14658.2|10
1647982230000|2022-03-22 20:50:30|14660.1|14658.1|14660|14658|14660.2|14658.2|14660|14658|5
1647982240000|2022-03-22 20:50:40|14660.1|14658.1|14660.1|14658.1|14660.2|14658.2|14659.7|14657.7|11
1647982250000|2022-03-22 20:50:50|14660.2|14658.2|14660.5|14658.5|14660.6|14658.6|14660.2|14658.2|15
1647982260000|2022-03-22 20:51:00|14660.2|14658.2|14660.2|14658.2|14660.2|14658.2|14659.6|14657.6|11
1647982270000|2022-03-22 20:51:10|14660|14658|14659.6|14657.6|14660|14658|14659.6|14657.6|7
1647982280000|2022-03-22 20:51:20|14659.7|14657.7|14660|14658|14660|14658|14659.5|14657.5|2
1647982290000|2022-03-22 20:51:30|14659.9|14657.9|14659.7|14657.7|14660|14658|14659.2|14657.2|3
1647982300000|2022-03-22 20:51:40|14659.9|14657.9|14659.5|14657.5|14660|14658|14659.4|14657.4|5
1647982310000|2022-03-22 20:51:50|14659.6|14657.6|14659.6|14657.6|14659.9|14657.9|14659.6|14657.6|0
1647982320000|2022-03-22 20:52:00|14659.7|14657.7|14659.9|14657.9|14659.9|14657.9|14659.7|14657.7|1
1647982330000|2022-03-22 20:52:10|14659.6|14657.6|14659.9|14657.9|14659.9|14657.9|14659.5|14657.5|1
1647982340000|2022-03-22 20:52:20|14660|14658|14660.4|14658.4|14660.4|14658.4|14660|14658|6
1647982350000|2022-03-22 20:52:30|14660.2|14658.2|14660.5|14658.5|14661|14659|14660.1|14658.1|1
1647982360000|2022-03-22 20:52:40|14660.1|14658.1|14660.7|14658.7|14660.7|14658.7|14660.1|14658.1|4
1647982370000|2022-03-22 20:52:50|14660.5|14658.5|14660.5|14658.5|14660.5|14658.5|14660.5|14658.5|4
1647982380000|2022-03-22 20:53:00|14660.6|14658.6|14660.9|14658.9|14660.9|14658.9|14660.5|14658.5|5
1647982390000|2022-03-22 20:53:10|14661.1|14659.1|14661.5|14659.5|14661.5|14659.5|14660.9|14658.9|5
1647982400000|2022-03-22 20:53:20|14660.7|14658.7|14660.7|14658.7|14661|14659|14660.6|14658.6|18
1647982410000|2022-03-22 20:53:30|14660.6|14658.6|14660.7|14658.7|14660.9|14658.9|14660.2|14658.2|26
1647982420000|2022-03-22 20:53:40|14660.9|14658.9|14660.6|14658.6|14660.9|14658.9|14660.6|14658.6|1
1647982430000|2022-03-22 20:53:50|14660.7|14658.7|14660.6|14658.6|14660.7|14658.7|14660.4|14658.4|6
1647982440000|2022-03-22 20:54:00|14660.7|14658.7|14660.6|14658.6|14660.7|14658.7|14660.6|14658.6|4
1647982450000|2022-03-22 20:54:10|14660.5|14658.5|14661.1|14659.1|14661.2|14659.2|14660.5|14658.5|18
1647982460000|2022-03-22 20:54:20|14660.9|14658.9|14661.1|14659.1|14661.1|14659.1|14660.9|14658.9|2
1647982470000|2022-03-22 20:54:30|14661|14659|14660.9|14658.9|14661.1|14659.1|14660.9|14658.9|10
1647982490000|2022-03-22 20:54:50|14661|14659|14660.7|14658.7|14661.1|14659.1|14660.6|14658.6|12
1647982500000|2022-03-22 20:55:00|14660.9|14658.9|14660.4|14658.4|14660.9|14658.9|14659.4|14657.4|31
1647982510000|2022-03-22 20:55:10|14660.5|14658.5|14660.4|14658.4|14660.5|14658.5|14660.4|14658.4|0
1647982520000|2022-03-22 20:55:20|14660.2|14658.2|14660.4|14658.4|14660.5|14658.5|14660.1|14658.1|6
1647982530000|2022-03-22 20:55:30|14660.1|14658.1|14660.9|14658.9|14661.1|14659.1|14660.1|14658.1|13
1647982540000|2022-03-22 20:55:40|14660.7|14658.7|14660.6|14658.6|14660.9|14658.9|14660.6|14658.6|10
1647982550000|2022-03-22 20:55:50|14660.5|14658.5|14660.6|14658.6|14660.7|14658.7|14660.5|14658.5|7
1647982560000|2022-03-22 20:56:00|14660.5|14658.5|14660.6|14658.6|14660.6|14658.6|14660.4|14658.4|9
1647982570000|2022-03-22 20:56:10|14660.5|14658.5|14660.4|14658.4|14660.6|14658.6|14660.4|14658.4|12
1647982580000|2022-03-22 20:56:20|14660.2|14658.2|14660.1|14658.1|14660.4|14658.4|14660|14658|14
1647982590000|2022-03-22 20:56:30|14660.2|14658.2|14659.2|14657.2|14660.4|14658.4|14659.2|14657.2|10
1647982600000|2022-03-22 20:56:40|14659.1|14657.1|14659.6|14657.6|14659.6|14657.6|14658.9|14656.9|4
1647982610000|2022-03-22 20:56:50|14659.5|14657.5|14659.1|14657.1|14659.5|14657.5|14659.1|14657.1|7
1647982620000|2022-03-22 20:57:00|14659.2|14657.2|14659.5|14657.5|14659.5|14657.5|14659|14657|9
1647982630000|2022-03-22 20:57:10|14659.4|14657.4|14659.1|14657.1|14659.5|14657.5|14659.1|14657.1|6
1647982640000|2022-03-22 20:57:20|14659|14657|14659.2|14657.2|14659.4|14657.4|14659|14657|2
1647982650000|2022-03-22 20:57:30|14659.6|14657.6|14659.9|14657.9|14660.1|14658.1|14659.6|14657.6|14
1647982660000|2022-03-22 20:57:40|14659.7|14657.7|14659.7|14657.7|14659.9|14657.9|14659.6|14657.6|4
1647982670000|2022-03-22 20:57:50|14659.6|14657.6|14659.7|14657.7|14660|14658|14659.6|14657.6|6
1647982680000|2022-03-22 20:58:00|14659.6|14657.6|14659.7|14657.7|14659.7|14657.7|14659.6|14657.6|6
1647982690000|2022-03-22 20:58:10|14659.6|14657.6|14657.6|14655.6|14659.6|14657.6|14657.4|14655.4|26
1647982700000|2022-03-22 20:58:20|14657.4|14655.4|14655.9|14653.9|14657.6|14655.6|14655.7|14653.7|21
1647982710000|2022-03-22 20:58:30|14655.6|14653.6|14655.6|14653.6|14655.6|14653.6|14655.4|14653.4|15
1647982720000|2022-03-22 20:58:40|14655.5|14653.5|14655.2|14653.2|14655.5|14653.5|14655.1|14653.1|24
1647982730000|2022-03-22 20:58:50|14655.1|14653.1|14656.6|14654.6|14656.7|14654.7|14655.1|14653.1|16
1647982740000|2022-03-22 20:59:00|14656.7|14654.7|14657.2|14655.2|14657.2|14655.2|14656.7|14654.7|22
1647982750000|2022-03-22 20:59:10|14657.1|14655.1|14657.4|14655.4|14657.4|14655.4|14656.6|14654.6|4
1647982760000|2022-03-22 20:59:20|14657|14655|14657.7|14655.7|14657.7|14655.7|14656.9|14654.9|11
1647982770000|2022-03-22 20:59:30|14657.6|14655.6|14657.5|14655.5|14657.7|14655.7|14657.1|14655.1|26
1647982780000|2022-03-22 20:59:40|14657.4|14655.4|14657.4|14655.4|14657.6|14655.6|14657.1|14655.1|10
1647982790000|2022-03-22 20:59:50|14657.5|14655.5|14658.7|14653.7|14659.4|14655.5|14655.7|14653.3|74
1647982800000|2022-03-22 21:00:00|14658.6|14653.6|14658.2|14653.2|14658.6|14653.6|14658.2|14653.2|0
1647982810000|2022-03-22 21:00:10|14658.4|14653.4|14658.4|14653.4|14658.4|14653.4|14658.4|14653.4|0
1647982820000|2022-03-22 21:00:20|14658.3|14653.3|14658.3|14653.3|14658.3|14653.3|14658.3|14653.3|0
1647982840000|2022-03-22 21:00:40|14658.2|14653.2|14658.2|14653.2|14658.2|14653.2|14658.2|14653.2|0
1647982850000|2022-03-22 21:00:50|14656.3|14651.3|14656.3|14651.3|14656.3|14651.3|14656.3|14651.3|0
1647982860000|2022-03-22 21:01:00|14656.2|14651.2|14656.9|14651.9|14657.1|14652.1|14656.2|14651.2|0
1647982870000|2022-03-22 21:01:10|14657|14652|14657|14652|14657|14652|14657|14652|0
1647982880000|2022-03-22 21:01:20|14656.9|14651.9|14656.9|14651.9|14656.9|14651.9|14656.9|14651.9|0
1647982890000|2022-03-22 21:01:30|14656.2|14651.2|14656.2|14651.2|14656.2|14651.2|14656.2|14651.2|0
1647982920000|2022-03-22 21:02:00|14656.1|14651.1|14656.1|14651.1|14656.1|14651.1|14656|14651|0
1647982930000|2022-03-22 21:02:10|14656.2|14651.2|14656.2|14651.2|14656.2|14651.2|14656.2|14651.2|0
1647982940000|2022-03-22 21:02:20|14655.9|14650.9|14655.9|14650.9|14655.9|14650.9|14655.9|14650.9|0
1647982960000|2022-03-22 21:02:40|14656|14651|14656|14651|14656|14651|14656|14651|0
1647982970000|2022-03-22 21:02:50|14655.9|14650.9|14655.8|14650.8|14655.9|14650.9|14655.8|14650.8|0
1647982990000|2022-03-22 21:03:10|14655.7|14650.7|14655.7|14650.7|14655.7|14650.7|14655.7|14650.7|0
1647983000000|2022-03-22 21:03:20|14655.8|14650.8|14655.8|14650.8|14655.8|14650.8|14655.8|14650.8|0
1647983030000|2022-03-22 21:03:50|14655.9|14650.9|14655.9|14650.9|14655.9|14650.9|14655.9|14650.9|0
1647983040000|2022-03-22 21:04:00|14656|14651|14656|14651|14656|14651|14656|14651|0
1647983050000|2022-03-22 21:04:10|14655.7|14650.7|14655.8|14650.8|14655.9|14650.9|14655.7|14650.7|0
1647983060000|2022-03-22 21:04:20|14655.9|14650.9|14655.9|14650.9|14655.9|14650.9|14655.9|14650.9|0
1647983070000|2022-03-22 21:04:30|14655.8|14650.8|14655.4|14650.4|14655.8|14650.8|14655.4|14650.4|0
1647983110000|2022-03-22 21:05:10|14655.3|14650.3|14655.3|14650.3|14655.3|14650.3|14655.3|14650.3|0
1647983150000|2022-03-22 21:05:50|14655.2|14650.2|14655.3|14650.3|14655.3|14650.3|14655.2|14650.2|0
1647983190000|2022-03-22 21:06:30|14654.9|14649.9|14654.9|14649.9|14654.9|14649.9|14654.9|14649.9|0
1647983210000|2022-03-22 21:06:50|14654.4|14649.4|14654.4|14649.4|14654.4|14649.4|14654.4|14649.4|0
1647983220000|2022-03-22 21:07:00|14654|14649|14654|14649|14654|14649|14654|14649|0
1647983260000|2022-03-22 21:07:40|14654.4|14649.4|14654.4|14649.4|14654.4|14649.4|14654.4|14649.4|0
1647983270000|2022-03-22 21:07:50|14653.5|14648.5|14654.3|14649.3|14654.4|14649.4|14653.5|14648.5|0
1647983280000|2022-03-22 21:08:00|14654.8|14649.8|14654.6|14649.6|14654.8|14649.8|14654.6|14649.6|0
1647983290000|2022-03-22 21:08:10|14654.5|14649.5|14654.5|14649.5|14654.5|14649.5|14654.5|14649.5|0
1647983300000|2022-03-22 21:08:20|14654.3|14649.3|14654.3|14649.3|14654.3|14649.3|14654.3|14649.3|0
1647983310000|2022-03-22 21:08:30|14653.6|14648.6|14654|14649|14654|14649|14653.6|14648.6|0
1647983320000|2022-03-22 21:08:40|14655.1|14650.1|14655.1|14650.1|14655.1|14650.1|14655.1|14650.1|0
1647983330000|2022-03-22 21:08:50|14653.7|14648.7|14654.8|14649.8|14654.8|14649.8|14653.7|14648.7|0
1647983380000|2022-03-22 21:09:40|14655|14650|14655|14650|14655|14650|14655|14650|0
1647983390000|2022-03-22 21:09:50|14653.9|14648.9|14653.9|14648.9|14653.9|14648.9|14653.9|14648.9|0
1647983400000|2022-03-22 21:10:00|14653.3|14648.3|14653.4|14648.4|14653.4|14648.4|14653.3|14648.3|0
1647983410000|2022-03-22 21:10:10|14654.2|14649.2|14654.1|14649.1|14654.2|14649.2|14654|14649|0
1647983420000|2022-03-22 21:10:20|14654.3|14649.3|14654.3|14649.3|14654.3|14649.3|14654.3|14649.3|0
1647983440000|2022-03-22 21:10:40|14654.2|14649.2|14654.3|14649.3|14654.3|14649.3|14654.2|14649.2|0
1647983450000|2022-03-22 21:10:50|14653.8|14648.8|14653.8|14648.8|14653.8|14648.8|14653.8|14648.8|0
1647983460000|2022-03-22 21:11:00|14653.9|14648.9|14653.9|14648.9|14653.9|14648.9|14653.9|14648.9|0
1647983470000|2022-03-22 21:11:10|14653.7|14648.7|14653.9|14648.9|14654|14649|14653.7|14648.7|0
1647983510000|2022-03-22 21:11:50|14654.5|14649.5|14654.5|14649.5|14654.5|14649.5|14654.5|14649.5|0
1647983520000|2022-03-22 21:12:00|14654.3|14649.3|14654.3|14649.3|14654.3|14649.3|14654.3|14649.3|0
1647983530000|2022-03-22 21:12:10|14653.2|14648.2|14653.2|14648.2|14653.2|14648.2|14653.2|14648.2|0
1647983550000|2022-03-22 21:12:30|14653|14648|14653|14648|14653|14648|14653|14648|0
1647983560000|2022-03-22 21:12:40|14652.9|14647.9|14652.8|14647.8|14652.9|14647.9|14652.8|14647.8|0
1647983570000|2022-03-22 21:12:50|14652.7|14647.7|14652.7|14647.7|14652.7|14647.7|14652.7|14647.7|0
1647983580000|2022-03-22 21:13:00|14652.8|14647.8|14652.8|14647.8|14652.8|14647.8|14652.8|14647.8|0
1647983590000|2022-03-22 21:13:10|14652.9|14647.9|14652.2|14647.2|14653|14648|14652.2|14647.2|0
1647983600000|2022-03-22 21:13:20|14651.9|14646.9|14651|14646|14651.9|14646.9|14651|14646|0
1647983630000|2022-03-22 21:13:50|14651.8|14646.8|14651.7|14646.7|14651.8|14646.8|14651.5|14646.5|0
1647983640000|2022-03-22 21:14:00|14651.6|14646.6|14651.6|14646.6|14651.6|14646.6|14651.6|14646.6|0
1647983650000|2022-03-22 21:14:10|14651.5|14646.5|14651.5|14646.5|14651.5|14646.5|14651.5|14646.5|0
1647983670000|2022-03-22 21:14:30|14651.6|14646.6|14651.7|14646.7|14651.7|14646.7|14651.6|14646.6|0
1647983680000|2022-03-22 21:14:40|14650.5|14645.5|14650.5|14645.5|14650.5|14645.5|14650.4|14645.4|0
1647983690000|2022-03-22 21:14:50|14650.7|14645.7|14650|14645|14650.7|14645.7|14650|14645|0
1647983700000|2022-03-22 21:15:00|14650.1|14645.1|14650.1|14645.1|14650.1|14645.1|14649.9|14644.9|0
1647983710000|2022-03-22 21:15:10|14650.2|14645.2|14650.2|14645.2|14650.2|14645.2|14650.2|14645.2|0
1647983720000|2022-03-22 21:15:20|14650.5|14645.5|14650.4|14645.4|14650.5|14645.5|14650.4|14645.4|0
1647983730000|2022-03-22 21:15:30|14650.5|14645.5|14650.2|14645.2|14650.5|14645.5|14650.2|14645.2|0
1647983740000|2022-03-22 21:15:40|14649.9|14644.9|14649.8|14644.8|14649.9|14644.9|14649.8|14644.8|0
1647983750000|2022-03-22 21:15:50|14649.9|14644.9|14649.7|14644.7|14649.9|14644.9|14649.7|14644.7|0
1647983760000|2022-03-22 21:16:00|14649.8|14644.8|14649.8|14644.8|14649.8|14644.8|14649.8|14644.8|0
1647983780000|2022-03-22 21:16:20|14649.7|14644.7|14649.7|14644.7|14649.7|14644.7|14649.7|14644.7|0
1647983790000|2022-03-22 21:16:30|14650.1|14645.1|14650.1|14645.1|14650.1|14645.1|14650.1|14645.1|0
1647983800000|2022-03-22 21:16:40|14650.2|14645.2|14650.2|14645.2|14650.2|14645.2|14650.2|14645.2|0
1647983810000|2022-03-22 21:16:50|14650.1|14645.1|14651.2|14646.2|14651.2|14646.2|14650.1|14645.1|0
1647983830000|2022-03-22 21:17:10|14651.3|14646.3|14651.2|14646.2|14651.3|14646.3|14651.2|14646.2|0
1647983860000|2022-03-22 21:17:40|14650.9|14645.9|14651|14646|14651|14646|14650.8|14645.8|0
1647983870000|2022-03-22 21:17:50|14650.6|14645.6|14650.1|14645.1|14650.6|14645.6|14650.1|14645.1|0
1647983890000|2022-03-22 21:18:10|14650.6|14645.6|14650.6|14645.6|14650.6|14645.6|14650.6|14645.6|0
1647983910000|2022-03-22 21:18:30|14651.1|14646.1|14651.1|14646.1|14651.1|14646.1|14651.1|14646.1|0
1647983930000|2022-03-22 21:18:50|14651|14646|14651|14646|14651|14646|14651|14646|0
1647983940000|2022-03-22 21:19:00|14651.2|14646.2|14651.2|14646.2|14651.2|14646.2|14651.2|14646.2|0
1647983960000|2022-03-22 21:19:20|14650.9|14645.9|14650.8|14645.8|14650.9|14645.9|14650.5|14645.5|0
1647983970000|2022-03-22 21:19:30|14650.7|14645.7|14651|14646|14651|14646|14650.7|14645.7|0
1647983980000|2022-03-22 21:19:40|14650.7|14645.7|14650.4|14645.4|14650.7|14645.7|14650.4|14645.4|0
1647984000000|2022-03-22 21:20:00|14650.3|14645.3|14650.3|14645.3|14650.3|14645.3|14650.3|14645.3|0
1647984030000|2022-03-22 21:20:30|14649.2|14644.2|14650.3|14645.3|14650.3|14645.3|14649.2|14644.2|0
1647984050000|2022-03-22 21:20:50|14650.2|14645.2|14650.3|14645.3|14650.3|14645.3|14650.2|14645.2|0
1647984090000|2022-03-22 21:21:30|14650.2|14645.2|14650.2|14645.2|14650.2|14645.2|14650.2|14645.2|0
1647984100000|2022-03-22 21:21:40|14650.3|14645.3|14650.3|14645.3|14650.3|14645.3|14650.3|14645.3|0
1647984110000|2022-03-22 21:21:50|14650.2|14645.2|14650.2|14645.2|14650.2|14645.2|14650.2|14645.2|0
1647984120000|2022-03-22 21:22:00|14650.1|14645.1|14650.1|14645.1|14650.1|14645.1|14650.1|14645.1|0
1647984130000|2022-03-22 21:22:10|14650.5|14645.5|14650.1|14645.1|14650.5|14645.5|14650.1|14645.1|0
1647984140000|2022-03-22 21:22:20|14650.2|14645.2|14650.2|14645.2|14650.2|14645.2|14650.2|14645.2|0
1647984150000|2022-03-22 21:22:30|14650.1|14645.1|14650|14645|14650.1|14645.1|14650|14645|0
1647984180000|2022-03-22 21:23:00|14649.9|14644.9|14649.9|14644.9|14649.9|14644.9|14649.9|14644.9|0
1647984190000|2022-03-22 21:23:10|14649.8|14644.8|14649.8|14644.8|14649.8|14644.8|14649.8|14644.8|0
1647984210000|2022-03-22 21:23:30|14649.9|14644.9|14649.9|14644.9|14649.9|14644.9|14649.9|14644.9|0
1647984220000|2022-03-22 21:23:40|14649.6|14644.6|14649.7|14644.7|14649.7|14644.7|14649.6|14644.6|0
1647984230000|2022-03-22 21:23:50|14649.6|14644.6|14649.6|14644.6|14649.6|14644.6|14649.6|14644.6|0
1647984240000|2022-03-22 21:24:00|14649.7|14644.7|14649.7|14644.7|14649.7|14644.7|14649.7|14644.7|0
1647984250000|2022-03-22 21:24:10|14649.9|14644.9|14649.9|14644.9|14649.9|14644.9|14649.9|14644.9|0
1647984260000|2022-03-22 21:24:20|14649.8|14644.8|14649.8|14644.8|14649.8|14644.8|14649.8|14644.8|0
1647984270000|2022-03-22 21:24:30|14649.7|14644.7|14649.7|14644.7|14649.7|14644.7|14649.7|14644.7|0
1647984320000|2022-03-22 21:25:20|14649.6|14644.6|14649.6|14644.6|14649.6|14644.6|14649.6|14644.6|0
1647984330000|2022-03-22 21:25:30|14649.5|14644.5|14649.7|14644.7|14649.7|14644.7|14649.5|14644.5|0
1647984380000|2022-03-22 21:26:20|14649.9|14644.9|14650|14645|14650|14645|14649.9|14644.9|0
1647984390000|2022-03-22 21:26:30|14649.9|14644.9|14649.9|14644.9|14649.9|14644.9|14649.9|14644.9|0
1647984400000|2022-03-22 21:26:40|14649.7|14644.7|14649.7|14644.7|14649.7|14644.7|14649.7|14644.7|0
1647984410000|2022-03-22 21:26:50|14649.8|14644.8|14649.8|14644.8|14649.8|14644.8|14649.8|14644.8|0
1647984430000|2022-03-22 21:27:10|14649.9|14644.9|14649.8|14644.8|14649.9|14644.9|14649.8|14644.8|0
1647984440000|2022-03-22 21:27:20|14649.9|14644.9|14649.8|14644.8|14649.9|14644.9|14649.8|14644.8|0
1647984450000|2022-03-22 21:27:30|14649.9|14644.9|14649.9|14644.9|14649.9|14644.9|14649.9|14644.9|0
1647984460000|2022-03-22 21:27:40|14649.8|14644.8|14649.2|14644.2|14649.8|14644.8|14648.9|14643.9|0
1647984470000|2022-03-22 21:27:50|14649.4|14644.4|14649.4|14644.4|14649.4|14644.4|14649.4|14644.4|0
1647984480000|2022-03-22 21:28:00|14649.2|14644.2|14650.2|14645.2|14650.2|14645.2|14649.2|14644.2|0
1647984490000|2022-03-22 21:28:10|14650.3|14645.3|14650.3|14645.3|14650.3|14645.3|14650.3|14645.3|0
1647984500000|2022-03-22 21:28:20|14650.6|14645.6|14650.6|14645.6|14650.6|14645.6|14650.6|14645.6|0
1647984510000|2022-03-22 21:28:30|14650.5|14645.5|14650.5|14645.5|14650.5|14645.5|14650.5|14645.5|0
1647984520000|2022-03-22 21:28:40|14650.3|14645.3|14650.2|14645.2|14650.3|14645.3|14650.1|14645.1|0
1647984530000|2022-03-22 21:28:50|14650.6|14645.6|14650.6|14645.6|14650.6|14645.6|14650.6|14645.6|0
1647984540000|2022-03-22 21:29:00|14650.9|14645.9|14650.9|14645.9|14650.9|14645.9|14650.9|14645.9|0
1647984550000|2022-03-22 21:29:10|14651|14646|14652.2|14647.2|14652.5|14647.5|14651|14646|0
1647984560000|2022-03-22 21:29:20|14651.9|14646.9|14652.4|14647.4|14653|14648|14651.9|14646.9|0
1647984580000|2022-03-22 21:29:40|14652.7|14647.7|14652.7|14647.7|14652.7|14647.7|14652.5|14647.5|0
1647984590000|2022-03-22 21:29:50|14652.8|14647.8|14652.8|14647.8|14652.8|14647.8|14652.8|14647.8|0
1647984600000|2022-03-22 21:30:00|14653|14648|14652.9|14647.9|14653.2|14648.2|14652.9|14647.9|0
1647984610000|2022-03-22 21:30:10|14652.8|14647.8|14652.8|14647.8|14652.8|14647.8|14652.8|14647.8|0
1647984650000|2022-03-22 21:30:50|14652.1|14647.1|14652.1|14647.1|14652.1|14647.1|14652.1|14647.1|0
1647984660000|2022-03-22 21:31:00|14652.6|14647.6|14653.3|14648.3|14653.3|14648.3|14652.5|14647.5|0
1647984670000|2022-03-22 21:31:10|14654.1|14649.1|14653.3|14648.3|14654.2|14649.2|14653.3|14648.3|0
1647984690000|2022-03-22 21:31:30|14653|14648|14653|14648|14653|14648|14653|14648|0
1647984700000|2022-03-22 21:31:40|14652.9|14647.9|14652.9|14647.9|14652.9|14647.9|14652.9|14647.9|0
1647984720000|2022-03-22 21:32:00|14653|14648|14653|14648|14653|14648|14652.9|14647.9|0
1647984730000|2022-03-22 21:32:10|14652.9|14647.9|14652.9|14647.9|14653|14648|14652.9|14647.9|0
1647984770000|2022-03-22 21:32:50|14653|14648|14652.8|14647.8|14653|14648|14652.8|14647.8|0
1647984850000|2022-03-22 21:34:10|14652.3|14647.3|14652.3|14647.3|14652.3|14647.3|14652.3|14647.3|0
1647984870000|2022-03-22 21:34:30|14652|14647|14651.9|14646.9|14652|14647|14651.9|14646.9|0
1647984890000|2022-03-22 21:34:50|14651.8|14646.8|14651.8|14646.8|14651.8|14646.8|14651.8|14646.8|0
1647985010000|2022-03-22 21:36:50|14652.2|14647.2|14652.1|14647.1|14652.2|14647.2|14652.1|14647.1|0
1647985050000|2022-03-22 21:37:30|14652.2|14647.2|14652.2|14647.2|14652.2|14647.2|14652.2|14647.2|0
1647985080000|2022-03-22 21:38:00|14651.8|14646.8|14651.8|14646.8|14651.8|14646.8|14651.8|14646.8|0
1647985090000|2022-03-22 21:38:10|14652.6|14647.6|14652.1|14647.1|14652.6|14647.6|14652.1|14647.1|0
1647985180000|2022-03-22 21:39:40|14652|14647|14652|14647|14652|14647|14652|14647|0
1647985190000|2022-03-22 21:39:50|14652.1|14647.1|14652.1|14647.1|14652.1|14647.1|14652.1|14647.1|0
1647985270000|2022-03-22 21:41:10|14652|14647|14652.1|14647.1|14652.1|14647.1|14652|14647|0
1647985350000|2022-03-22 21:42:30|14651.8|14646.8|14652.1|14647.1|14652.1|14647.1|14651.8|14646.8|0
1647985580000|2022-03-22 21:46:20|14652.2|14647.2|14652.3|14647.3|14652.3|14647.3|14652.2|14647.2|0
1647985600000|2022-03-22 21:46:40|14652.2|14647.2|14652.2|14647.2|14652.2|14647.2|14652.2|14647.2|0
1647985610000|2022-03-22 21:46:50|14651.3|14646.3|14651.3|14646.3|14651.3|14646.3|14651.3|14646.3|0
1647985630000|2022-03-22 21:47:10|14651.4|14646.4|14651.4|14646.4|14651.4|14646.4|14651.4|14646.4|0
1647985680000|2022-03-22 21:48:00|14651.3|14646.3|14651.3|14646.3|14651.3|14646.3|14651.3|14646.3|0
1647985700000|2022-03-22 21:48:20|14652.1|14647.1|14652.1|14647.1|14652.1|14647.1|14652.1|14647.1|0
1647985720000|2022-03-22 21:48:40|14652|14647|14652|14647|14652|14647|14652|14647|0
1647985780000|2022-03-22 21:49:40|14652.3|14647.3|14652.3|14647.3|14652.3|14647.3|14652.3|14647.3|0
1647985790000|2022-03-22 21:49:50|14652.4|14647.4|14652.4|14647.4|14652.4|14647.4|14652.4|14647.4|0
1647985800000|2022-03-22 21:50:00|14652.5|14647.5|14652.4|14647.4|14652.5|14647.5|14652.4|14647.4|0
1647985810000|2022-03-22 21:50:10|14652.3|14647.3|14652.3|14647.3|14652.3|14647.3|14652.3|14647.3|0
1647985860000|2022-03-22 21:51:00|14652.4|14647.4|14652.1|14647.1|14652.4|14647.4|14652.1|14647.1|0
1647985880000|2022-03-22 21:51:20|14652.2|14647.2|14652.2|14647.2|14652.2|14647.2|14652.2|14647.2|0
1647985890000|2022-03-22 21:51:30|14652.3|14647.3|14652.3|14647.3|14652.3|14647.3|14652.3|14647.3|0
1647985900000|2022-03-22 21:51:40|14651.8|14646.8|14651.8|14646.8|14651.8|14646.8|14651.8|14646.8|0
1647985920000|2022-03-22 21:52:00|14651.6|14646.6|14651.6|14646.6|14651.6|14646.6|14651.6|14646.6|0
1647985970000|2022-03-22 21:52:50|14651.5|14646.5|14651.5|14646.5|14651.5|14646.5|14651.5|14646.5|0
1647985980000|2022-03-22 21:53:00|14651.3|14646.3|14651.3|14646.3|14651.3|14646.3|14651.3|14646.3|0
1647985990000|2022-03-22 21:53:10|14651.4|14646.4|14651.4|14646.4|14651.4|14646.4|14651.4|14646.4|0
1647986010000|2022-03-22 21:53:30|14651.3|14646.3|14651.3|14646.3|14651.3|14646.3|14651.3|14646.3|0
1647986020000|2022-03-22 21:53:40|14651.4|14646.4|14652.5|14647.5|14652.5|14647.5|14651.4|14646.4|0
1647986030000|2022-03-22 21:53:50|14652.2|14647.2|14652.5|14647.5|14652.5|14647.5|14652.2|14647.2|0
1647986050000|2022-03-22 21:54:10|14652.6|14647.6|14652.6|14647.6|14652.6|14647.6|14652.6|14647.6|0
1647986060000|2022-03-22 21:54:20|14652.8|14647.8|14652.8|14647.8|14652.8|14647.8|14652.8|14647.8|0
1647986090000|2022-03-22 21:54:50|14652.9|14647.9|14652.8|14647.8|14652.9|14647.9|14652.8|14647.8|0
1647986110000|2022-03-22 21:55:10|14652.7|14647.7|14652.7|14647.7|14652.7|14647.7|14652.7|14647.7|0
1647986120000|2022-03-22 21:55:20|14652.6|14647.6|14652.6|14647.6|14652.6|14647.6|14652.6|14647.6|0
1647986130000|2022-03-22 21:55:30|14652.5|14647.5|14652.5|14647.5|14652.5|14647.5|14652.5|14647.5|0
1647986140000|2022-03-22 21:55:40|14652.4|14647.4|14652.4|14647.4|14652.4|14647.4|14652.4|14647.4|0
1647986160000|2022-03-22 21:56:00|14652.3|14647.3|14652.2|14647.2|14652.3|14647.3|14652.2|14647.2|0
1647986170000|2022-03-22 21:56:10|14652.3|14647.3|14652.4|14647.4|14652.4|14647.4|14652.3|14647.3|0
1647986190000|2022-03-22 21:56:30|14652.2|14647.2|14652.2|14647.2|14652.2|14647.2|14652.2|14647.2|0
1647986220000|2022-03-22 21:57:00|14652.3|14647.3|14652.3|14647.3|14652.3|14647.3|14652.3|14647.3|0
1647986240000|2022-03-22 21:57:20|14652.2|14647.2|14652.4|14647.4|14652.4|14647.4|14652.2|14647.2|0
1647986260000|2022-03-22 21:57:40|14651.7|14646.7|14651.7|14646.7|14651.7|14646.7|14651.7|14646.7|0
1647986280000|2022-03-22 21:58:00|14651.5|14646.5|14651.5|14646.5|14651.5|14646.5|14651.5|14646.5|0
1647986290000|2022-03-22 21:58:10|14651.7|14646.7|14651.7|14646.7|14652|14647|14651.5|14646.5|0
1647986310000|2022-03-22 21:58:30|14652|14647|14652|14647|14652|14647|14652|14647|0
1647986360000|2022-03-22 21:59:20|14650.9|14645.9|14651.7|14646.7|14651.7|14646.7|14650.8|14645.8|0
1647986370000|2022-03-22 21:59:30|14652|14647|14652|14647|14652|14647|14652|14647|0
1647986380000|2022-03-22 21:59:40|14652.4|14647.4|14652|14647|14652.4|14647.4|14652|14647|0
1647986400000|2022-03-22 22:00:00|14657|14655|14644.7|14642.7|14657|14655|14644.7|14642.7|106
1647986410000|2022-03-22 22:00:10|14644.9|14642.9|14645.6|14643.6|14645.7|14643.7|14641|14639|77
1647986420000|2022-03-22 22:00:20|14645.5|14643.5|14639.2|14637.2|14645.5|14643.5|14639.2|14637.2|42
1647986430000|2022-03-22 22:00:30|14640.7|14638.7|14644.4|14642.4|14646.5|14644.5|14640.7|14638.7|54
1647986440000|2022-03-22 22:00:40|14643.1|14641.1|14646.2|14644.2|14646.2|14644.2|14643|14641|40
1647986450000|2022-03-22 22:00:50|14646.9|14644.9|14649|14647|14649.5|14647.5|14646.9|14644.9|21
1647986460000|2022-03-22 22:01:00|14650.4|14648.4|14643.6|14641.6|14650.6|14648.6|14643.6|14641.6|62
1647986470000|2022-03-22 22:01:10|14644.7|14642.7|14643.5|14641.5|14645.2|14643.2|14643.1|14641.1|88
1647986480000|2022-03-22 22:01:20|14644.2|14642.2|14645.9|14643.9|14647.2|14645.2|14644|14642|35
1647986490000|2022-03-22 22:01:30|14645.6|14643.6|14645.7|14643.7|14647.6|14645.6|14645.4|14643.4|38
1647986500000|2022-03-22 22:01:40|14645.5|14643.5|14647.1|14645.1|14647.4|14645.4|14645.5|14643.5|4
1647986510000|2022-03-22 22:01:50|14647.2|14645.2|14648|14646|14648.5|14646.5|14646.9|14644.9|21
1647986520000|2022-03-22 22:02:00|14648.1|14646.1|14647.5|14645.5|14648.1|14646.1|14647|14645|26
1647986530000|2022-03-22 22:02:10|14647.4|14645.4|14647.5|14645.5|14647.6|14645.6|14647.4|14645.4|2
1647986540000|2022-03-22 22:02:20|14647.6|14645.6|14645.6|14643.6|14647.6|14645.6|14645.6|14643.6|28
1647986550000|2022-03-22 22:02:30|14645.5|14643.5|14645.4|14643.4|14645.9|14643.9|14645|14643|17
1647986560000|2022-03-22 22:02:40|14645.1|14643.1|14645|14643|14645.5|14643.5|14645|14643|8
1647986570000|2022-03-22 22:02:50|14645.1|14643.1|14645.2|14643.2|14645.2|14643.2|14645|14643|1
1647986580000|2022-03-22 22:03:00|14645.1|14643.1|14645.5|14643.5|14645.6|14643.6|14644.9|14642.9|6
1647986590000|2022-03-22 22:03:10|14646.5|14644.5|14649.1|14647.1|14649.4|14647.4|14646.2|14644.2|16
1647986600000|2022-03-22 22:03:20|14649.4|14647.4|14651.7|14649.7|14652.4|14650.4|14649.4|14647.4|26
1647986610000|2022-03-22 22:03:30|14651|14649|14648.1|14646.1|14651|14649|14648.1|14646.1|31
1647986620000|2022-03-22 22:03:40|14648|14646|14648.7|14646.7|14649.4|14647.4|14647.1|14645.1|8
1647986630000|2022-03-22 22:03:50|14648.9|14646.9|14647.6|14645.6|14649.1|14647.1|14647|14645|3
1647986640000|2022-03-22 22:04:00|14647.7|14645.7|14647.4|14645.4|14648.4|14646.4|14647.4|14645.4|6
1647986650000|2022-03-22 22:04:10|14646.6|14644.6|14645.6|14643.6|14646.7|14644.7|14644.5|14642.5|15
1647986660000|2022-03-22 22:04:20|14645.5|14643.5|14646.5|14644.5|14646.5|14644.5|14645.4|14643.4|6
1647986670000|2022-03-22 22:04:30|14645.9|14643.9|14644.7|14642.7|14646.2|14644.2|14644.7|14642.7|19
1647986680000|2022-03-22 22:04:40|14644.6|14642.6|14645|14643|14645|14643|14644.2|14642.2|7
1647986690000|2022-03-22 22:04:50|14645.1|14643.1|14646.5|14644.5|14646.9|14644.9|14645|14643|30
1647986700000|2022-03-22 22:05:00|14646.4|14644.4|14645.7|14643.7|14646.5|14644.5|14645.6|14643.6|11
1647986710000|2022-03-22 22:05:10|14645.6|14643.6|14645.7|14643.7|14645.7|14643.7|14645.6|14643.6|0
1647986720000|2022-03-22 22:05:20|14645.9|14643.9|14645.9|14643.9|14645.9|14643.9|14645.7|14643.7|1
1647986730000|2022-03-22 22:05:30|14646.1|14644.1|14644.7|14642.7|14646.1|14644.1|14644.7|14642.7|10
1647986740000|2022-03-22 22:05:40|14644.6|14642.6|14644.7|14642.7|14644.7|14642.7|14644.6|14642.6|2
1647986750000|2022-03-22 22:05:50|14644.6|14642.6|14645|14643|14645.2|14643.2|14644.6|14642.6|11
1647986760000|2022-03-22 22:06:00|14644.9|14642.9|14644.4|14642.4|14644.9|14642.9|14644.1|14642.1|5
1647986770000|2022-03-22 22:06:10|14644.2|14642.2|14644.6|14642.6|14645|14643|14644.1|14642.1|5
1647986780000|2022-03-22 22:06:20|14644.5|14642.5|14644.4|14642.4|14644.5|14642.5|14644.1|14642.1|13
1647986790000|2022-03-22 22:06:30|14644|14642|14643.9|14641.9|14644|14642|14643.4|14641.4|18
1647986800000|2022-03-22 22:06:40|14644.1|14642.1|14643.4|14641.4|14644.1|14642.1|14643.4|14641.4|6
1647986810000|2022-03-22 22:06:50|14643.5|14641.5|14642.7|14640.7|14643.7|14641.7|14642.7|14640.7|12
1647986820000|2022-03-22 22:07:00|14642.9|14640.9|14642.4|14640.4|14643.2|14641.2|14642.4|14640.4|17
1647986830000|2022-03-22 22:07:10|14642.5|14640.5|14642.4|14640.4|14642.6|14640.6|14642.2|14640.2|15
1647986840000|2022-03-22 22:07:20|14642.2|14640.2|14643|14641|14643|14641|14641.9|14639.9|7
1647986850000|2022-03-22 22:07:30|14643.1|14641.1|14643.5|14641.5|14644.4|14642.4|14643.1|14641.1|18
1647986860000|2022-03-22 22:07:40|14643.2|14641.2|14639.5|14637.5|14643.4|14641.4|14639.5|14637.5|35
1647986870000|2022-03-22 22:07:50|14640.4|14638.4|14638.7|14636.7|14640.5|14638.5|14637.9|14635.9|25
1647986880000|2022-03-22 22:08:00|14638.9|14636.9|14639.1|14637.1|14639.7|14637.7|14638.4|14636.4|12
1647986890000|2022-03-22 22:08:10|14639.2|14637.2|14639.6|14637.6|14639.7|14637.7|14639.1|14637.1|1
1647986900000|2022-03-22 22:08:20|14639.5|14637.5|14638.4|14636.4|14639.5|14637.5|14638.1|14636.1|11
1647986910000|2022-03-22 22:08:30|14638.5|14636.5|14637.4|14635.4|14638.5|14636.5|14637.2|14635.2|15
1647986920000|2022-03-22 22:08:40|14637.5|14635.5|14635.7|14633.7|14637.5|14635.5|14635.5|14633.5|33
1647986930000|2022-03-22 22:08:50|14635.6|14633.6|14634.4|14632.4|14636.5|14634.5|14634.4|14632.4|28
1647986940000|2022-03-22 22:09:00|14634.9|14632.9|14634.6|14632.6|14635.7|14633.7|14634.6|14632.6|11
1647986950000|2022-03-22 22:09:10|14634.1|14632.1|14633.6|14631.6|14634.1|14632.1|14633.6|14631.6|22
1647986960000|2022-03-22 22:09:20|14633.7|14631.7|14634.7|14632.7|14634.7|14632.7|14633.6|14631.6|10
1647986970000|2022-03-22 22:09:30|14634.6|14632.6|14634.9|14632.9|14635.2|14633.2|14634.4|14632.4|9
1647986980000|2022-03-22 22:09:40|14634.4|14632.4|14634.4|14632.4|14634.5|14632.5|14633.7|14631.7|14
1647986990000|2022-03-22 22:09:50|14634.2|14632.2|14635.2|14633.2|14635.2|14633.2|14634.1|14632.1|9
1647987000000|2022-03-22 22:10:00|14635.4|14633.4|14634.5|14632.5|14635.7|14633.7|14634.5|14632.5|5
1647987010000|2022-03-22 22:10:10|14634.4|14632.4|14634.5|14632.5|14634.9|14632.9|14634.1|14632.1|8
1647987020000|2022-03-22 22:10:20|14634.9|14632.9|14634.2|14632.2|14635.2|14633.2|14634.2|14632.2|3
1647987030000|2022-03-22 22:10:30|14634.4|14632.4|14637.1|14635.1|14637.2|14635.2|14634.2|14632.2|12
1647987040000|2022-03-22 22:10:40|14637.2|14635.2|14636.9|14634.9|14638|14636|14636.7|14634.7|14
1647987050000|2022-03-22 22:10:50|14637|14635|14637.5|14635.5|14637.9|14635.9|14635.9|14633.9|12
1647987060000|2022-03-22 22:11:00|14637.4|14635.4|14638|14636|14638.1|14636.1|14637.2|14635.2|7
1647987070000|2022-03-22 22:11:10|14637.9|14635.9|14638|14636|14638|14636|14637.2|14635.2|5
1647987080000|2022-03-22 22:11:20|14637.5|14635.5|14638|14636|14638|14636|14637.5|14635.5|3
1647987090000|2022-03-22 22:11:30|14637.9|14635.9|14637.5|14635.5|14638|14636|14636.5|14634.5|6
1647987100000|2022-03-22 22:11:40|14638|14636|14637.9|14635.9|14638.1|14636.1|14637.9|14635.9|7
1647987110000|2022-03-22 22:11:50|14637.7|14635.7|14637.9|14635.9|14638|14636|14637.7|14635.7|2
1647987120000|2022-03-22 22:12:00|14637.7|14635.7|14636.7|14634.7|14637.7|14635.7|14636.6|14634.6|9
1647987130000|2022-03-22 22:12:10|14636.9|14634.9|14637|14635|14637.5|14635.5|14636.5|14634.5|2
1647987140000|2022-03-22 22:12:20|14636.9|14634.9|14636.7|14634.7|14637.1|14635.1|14636.7|14634.7|1
1647987150000|2022-03-22 22:12:30|14636.9|14634.9|14637.2|14635.2|14637.2|14635.2|14636.7|14634.7|2
1647987160000|2022-03-22 22:12:40|14637.4|14635.4|14637.2|14635.2|14637.5|14635.5|14637.1|14635.1|5
1647987170000|2022-03-22 22:12:50|14637.4|14635.4|14637.7|14635.7|14638|14636|14637.4|14635.4|3
1647987180000|2022-03-22 22:13:00|14637.9|14635.9|14637.5|14635.5|14637.9|14635.9|14637.5|14635.5|3
1647987190000|2022-03-22 22:13:10|14637.9|14635.9|14638.4|14636.4|14639.4|14637.4|14637.2|14635.2|15
1647987200000|2022-03-22 22:13:20|14638|14636|14638.5|14636.5|14639.1|14637.1|14638|14636|8
1647987210000|2022-03-22 22:13:30|14638.4|14636.4|14638.5|14636.5|14638.6|14636.6|14638|14636|3
1647987220000|2022-03-22 22:13:40|14638.2|14636.2|14638.2|14636.2|14639.4|14637.4|14638|14636|6
1647987230000|2022-03-22 22:13:50|14638.4|14636.4|14639.1|14637.1|14639.1|14637.1|14638.2|14636.2|4
1647987240000|2022-03-22 22:14:00|14639.4|14637.4|14638.9|14636.9|14639.4|14637.4|14638|14636|11
1647987250000|2022-03-22 22:14:10|14638.4|14636.4|14639.5|14637.5|14639.5|14637.5|14638.4|14636.4|8
1647987260000|2022-03-22 22:14:20|14639.9|14637.9|14640.6|14638.6|14640.9|14638.9|14639.9|14637.9|18
1647987270000|2022-03-22 22:14:30|14640.4|14638.4|14640.6|14638.6|14641.5|14639.5|14640.1|14638.1|14
1647987280000|2022-03-22 22:14:40|14640.7|14638.7|14642|14640|14642.5|14640.5|14640.7|14638.7|15
1647987290000|2022-03-22 22:14:50|14641.9|14639.9|14641|14639|14642|14640|14640.7|14638.7|14
1647987300000|2022-03-22 22:15:00|14640.9|14638.9|14643.2|14641.2|14643.2|14641.2|14640.7|14638.7|19
1647987310000|2022-03-22 22:15:10|14643.4|14641.4|14643.2|14641.2|14643.6|14641.6|14642.9|14640.9|16
1647987320000|2022-03-22 22:15:20|14643.1|14641.1|14643.4|14641.4|14643.6|14641.6|14643|14641|5
1647987330000|2022-03-22 22:15:30|14643.5|14641.5|14644|14642|14644|14642|14643.2|14641.2|17
1647987340000|2022-03-22 22:15:40|14643.5|14641.5|14643.4|14641.4|14643.6|14641.6|14643.1|14641.1|5
1647987350000|2022-03-22 22:15:50|14643.5|14641.5|14643.9|14641.9|14643.9|14641.9|14643.2|14641.2|3
1647987360000|2022-03-22 22:16:00|14644|14642|14643.9|14641.9|14644.4|14642.4|14643.9|14641.9|16
1647987370000|2022-03-22 22:16:10|14643.7|14641.7|14644.2|14642.2|14644.2|14642.2|14643.4|14641.4|13
1647987380000|2022-03-22 22:16:20|14644.6|14642.6|14643.6|14641.6|14644.6|14642.6|14642.7|14640.7|12
1647987390000|2022-03-22 22:16:30|14643.9|14641.9|14643.6|14641.6|14643.9|14641.9|14643.5|14641.5|6
1647987400000|2022-03-22 22:16:40|14643.9|14641.9|14643.9|14641.9|14643.9|14641.9|14643.9|14641.9|2
1647987410000|2022-03-22 22:16:50|14644.1|14642.1|14644.1|14642.1|14644.6|14642.6|14644.1|14642.1|8
1647987420000|2022-03-22 22:17:00|14644.4|14642.4|14644|14642|14644.4|14642.4|14643.5|14641.5|9
1647987430000|2022-03-22 22:17:10|14644.4|14642.4|14644.1|14642.1|14644.4|14642.4|14644|14642|4
1647987440000|2022-03-22 22:17:20|14644.4|14642.4|14643.9|14641.9|14644.6|14642.6|14643.9|14641.9|2
1647987450000|2022-03-22 22:17:30|14644.1|14642.1|14644.5|14642.5|14644.6|14642.6|14644.1|14642.1|10
1647987460000|2022-03-22 22:17:40|14644.6|14642.6|14644.4|14642.4|14644.9|14642.9|14643.9|14641.9|4
1647987470000|2022-03-22 22:17:50|14644.6|14642.6|14644.1|14642.1|14644.6|14642.6|14643.9|14641.9|15
1647987480000|2022-03-22 22:18:00|14644|14642|14644.4|14642.4|14644.6|14642.6|14644|14642|7
1647987490000|2022-03-22 22:18:10|14644.6|14642.6|14644.1|14642.1|14644.6|14642.6|14643.9|14641.9|6
1647987500000|2022-03-22 22:18:20|14644.2|14642.2|14644.1|14642.1|14644.6|14642.6|14644|14642|6
1647987510000|2022-03-22 22:18:30|14644.2|14642.2|14645.2|14643.2|14645.2|14643.2|14644.2|14642.2|17
1647987520000|2022-03-22 22:18:40|14645.5|14643.5|14646.9|14644.9|14648.9|14646.9|14645.2|14643.2|61
1647987530000|2022-03-22 22:18:50|14647|14645|14648.1|14646.1|14648.1|14646.1|14647|14645|5
1647987540000|2022-03-22 22:19:00|14648.2|14646.2|14648.6|14646.6|14648.9|14646.9|14647.7|14645.7|25
1647987550000|2022-03-22 22:19:10|14648.4|14646.4|14648.6|14646.6|14648.9|14646.9|14648.2|14646.2|24
1647987560000|2022-03-22 22:19:20|14648.5|14646.5|14649.6|14647.6|14649.7|14647.7|14648.5|14646.5|20
1647987570000|2022-03-22 22:19:30|14649.5|14647.5|14649.7|14647.7|14650.1|14648.1|14649.4|14647.4|13
1647987580000|2022-03-22 22:19:40|14649.6|14647.6|14649.4|14647.4|14650.1|14648.1|14649|14647|10
1647987590000|2022-03-22 22:19:50|14649.2|14647.2|14648.4|14646.4|14649.4|14647.4|14648.4|14646.4|5
1647987600000|2022-03-22 22:20:00|14648.1|14646.1|14648.6|14646.6|14649.1|14647.1|14647.6|14645.6|23
1647987610000|2022-03-22 22:20:10|14648.2|14646.2|14648.6|14646.6|14649.1|14647.1|14648.2|14646.2|7
1647987620000|2022-03-22 22:20:20|14648.5|14646.5|14649.6|14647.6|14649.9|14647.9|14648.5|14646.5|20
1647987630000|2022-03-22 22:20:30|14649.9|14647.9|14650.5|14648.5|14650.7|14648.7|14649.9|14647.9|8
1647987640000|2022-03-22 22:20:40|14650.9|14648.9|14651.5|14649.5|14651.5|14649.5|14650.5|14648.5|18
1647987650000|2022-03-22 22:20:50|14651.6|14649.6|14651.4|14649.4|14652.1|14650.1|14651.4|14649.4|12
1647987660000|2022-03-22 22:21:00|14651.5|14649.5|14650.6|14648.6|14651.6|14649.6|14650.4|14648.4|13
1647987670000|2022-03-22 22:21:10|14650.7|14648.7|14651|14649|14651.1|14649.1|14650.4|14648.4|6
1647987680000|2022-03-22 22:21:20|14651.1|14649.1|14650.7|14648.7|14651.6|14649.6|14650.2|14648.2|13
1647987690000|2022-03-22 22:21:30|14650.9|14648.9|14651.4|14649.4|14651.6|14649.6|14650.9|14648.9|8
1647987700000|2022-03-22 22:21:40|14651.2|14649.2|14650.9|14648.9|14651.6|14649.6|14650.7|14648.7|8
1647987710000|2022-03-22 22:21:50|14649.9|14647.9|14650.6|14648.6|14651.2|14649.2|14649.9|14647.9|15
1647987720000|2022-03-22 22:22:00|14650.7|14648.7|14652.1|14650.1|14652.5|14650.5|14650.6|14648.6|20
1647987730000|2022-03-22 22:22:10|14652.4|14650.4|14651.9|14649.9|14652.5|14650.5|14651.9|14649.9|9
1647987740000|2022-03-22 22:22:20|14652.1|14650.1|14652.4|14650.4|14652.6|14650.6|14651.6|14649.6|7
1647987750000|2022-03-22 22:22:30|14652.1|14650.1|14653.7|14651.7|14653.7|14651.7|14651.9|14649.9|31
1647987760000|2022-03-22 22:22:40|14653.4|14651.4|14655.6|14653.6|14655.9|14653.9|14653.1|14651.1|24
1647987770000|2022-03-22 22:22:50|14655.5|14653.5|14655.2|14653.2|14655.6|14653.6|14655.1|14653.1|17
1647987780000|2022-03-22 22:23:00|14655.1|14653.1|14655.6|14653.6|14656.1|14654.1|14655.1|14653.1|9
1647987790000|2022-03-22 22:23:10|14655.5|14653.5|14657.1|14655.1|14657.1|14655.1|14655.5|14653.5|15
1647987800000|2022-03-22 22:23:20|14657.2|14655.2|14659.5|14657.5|14659.7|14657.7|14657.2|14655.2|38
1647987810000|2022-03-22 22:23:30|14659.1|14657.1|14658.2|14656.2|14659.1|14657.1|14658|14656|21
1647987820000|2022-03-22 22:23:40|14658.1|14656.1|14657.6|14655.6|14658.1|14656.1|14656.5|14654.5|17
1647987830000|2022-03-22 22:23:50|14657.1|14655.1|14656.2|14654.2|14657.1|14655.1|14655.7|14653.7|25
1647987840000|2022-03-22 22:24:00|14656.1|14654.1|14656.9|14654.9|14656.9|14654.9|14655.4|14653.4|13
1647987850000|2022-03-22 22:24:10|14656.4|14654.4|14657|14655|14657|14655|14656.2|14654.2|24
1647987860000|2022-03-22 22:24:20|14657.1|14655.1|14658.5|14656.5|14659.1|14657.1|14656.6|14654.6|21
1647987870000|2022-03-22 22:24:30|14658.4|14656.4|14658.5|14656.5|14658.9|14656.9|14658.2|14656.2|8
1647987880000|2022-03-22 22:24:40|14658.6|14656.6|14659.9|14657.9|14659.9|14657.9|14658.2|14656.2|10
1647987890000|2022-03-22 22:24:50|14659.7|14657.7|14659.4|14657.4|14660.1|14658.1|14658.5|14656.5|16
1647987900000|2022-03-22 22:25:00|14659.1|14657.1|14658.4|14656.4|14659.1|14657.1|14658.4|14656.4|26
1647987910000|2022-03-22 22:25:10|14658.6|14656.6|14658.5|14656.5|14658.7|14656.7|14658.2|14656.2|10
1647987920000|2022-03-22 22:25:20|14658.4|14656.4|14658.6|14656.6|14658.9|14656.9|14658.1|14656.1|17
1647987930000|2022-03-22 22:25:30|14658.5|14656.5|14659.1|14657.1|14659.4|14657.4|14658.5|14656.5|18
1647987940000|2022-03-22 22:25:40|14659.2|14657.2|14660.1|14658.1|14660.2|14658.2|14659.2|14657.2|11
1647987950000|2022-03-22 22:25:50|14660|14658|14659.9|14657.9|14660.2|14658.2|14659.4|14657.4|4
1647987960000|2022-03-22 22:26:00|14659.4|14657.4|14659.4|14657.4|14660|14658|14659.2|14657.2|8
1647987970000|2022-03-22 22:26:10|14659.2|14657.2|14659.2|14657.2|14659.6|14657.6|14659.2|14657.2|0
1647987980000|2022-03-22 22:26:20|14659.4|14657.4|14659.2|14657.2|14659.5|14657.5|14659.2|14657.2|3
1647987990000|2022-03-22 22:26:30|14658.9|14656.9|14658|14656|14659|14657|14656.5|14654.5|45
1647988000000|2022-03-22 22:26:40|14658.2|14656.2|14658.4|14656.4|14658.5|14656.5|14657.7|14655.7|2
1647988010000|2022-03-22 22:26:50|14658.5|14656.5|14657.9|14655.9|14658.5|14656.5|14657.9|14655.9|6
1647988020000|2022-03-22 22:27:00|14658.1|14656.1|14658.1|14656.1|14658.1|14656.1|14657|14655|13
1647988030000|2022-03-22 22:27:10|14658.2|14656.2|14658|14656|14658.5|14656.5|14657.6|14655.6|14
1647988040000|2022-03-22 22:27:20|14657.9|14655.9|14655.7|14653.7|14657.9|14655.9|14655.5|14653.5|15
1647988050000|2022-03-22 22:27:30|14657.2|14655.2|14657.2|14655.2|14657.4|14655.4|14656.5|14654.5|5
1647988060000|2022-03-22 22:27:40|14657|14655|14658.2|14656.2|14658.5|14656.5|14656.9|14654.9|5
1647988070000|2022-03-22 22:27:50|14658.1|14656.1|14658.1|14656.1|14658.1|14656.1|14658|14656|0
1647988080000|2022-03-22 22:28:00|14657.7|14655.7|14657.2|14655.2|14657.7|14655.7|14657.2|14655.2|1
1647988090000|2022-03-22 22:28:10|14657.1|14655.1|14657.1|14655.1|14657.1|14655.1|14657.1|14655.1|2
1647988100000|2022-03-22 22:28:20|||||||||1
1647988110000|2022-03-22 22:28:30|14657|14655|14656.6|14654.6|14657|14655|14656|14654|7
1647988120000|2022-03-22 22:28:40|14656.7|14654.7|14656.9|14654.9|14656.9|14654.9|14656.7|14654.7|0
1647988130000|2022-03-22 22:28:50|14657.5|14655.5|14657.5|14655.5|14657.6|14655.6|14657.5|14655.5|1
1647988140000|2022-03-22 22:29:00|14657.2|14655.2|14656|14654|14657.2|14655.2|14655.9|14653.9|12
1647988150000|2022-03-22 22:29:10|14655.6|14653.6|14656.6|14654.6|14656.7|14654.7|14655.2|14653.2|13
1647988160000|2022-03-22 22:29:20|14656.2|14654.2|14656.1|14654.1|14656.2|14654.2|14656.1|14654.1|3
1647988170000|2022-03-22 22:29:30|14656.7|14654.7|14657.7|14655.7|14657.7|14655.7|14656.7|14654.7|7
1647988180000|2022-03-22 22:29:40|14658|14656|14657.1|14655.1|14658.4|14656.4|14657.1|14655.1|35
1647988190000|2022-03-22 22:29:50|14657.6|14655.6|14657.7|14655.7|14657.7|14655.7|14657.6|14655.6|2
1647988200000|2022-03-22 22:30:00|14657.6|14655.6|14656.5|14654.5|14657.7|14655.7|14656.4|14654.4|23
1647988210000|2022-03-22 22:30:10|14656.4|14654.4|14656.4|14654.4|14656.5|14654.5|14656.2|14654.2|3
1647988220000|2022-03-22 22:30:20|14656.5|14654.5|14655.9|14653.9|14656.6|14654.6|14655.7|14653.7|23
1647988230000|2022-03-22 22:30:30|14656|14654|14656.2|14654.2|14656.2|14654.2|14655.6|14653.6|12
1647988240000|2022-03-22 22:30:40|14656.4|14654.4|14656.4|14654.4|14656.5|14654.5|14656.1|14654.1|3
1647988250000|2022-03-22 22:30:50|14656.2|14654.2|14656.5|14654.5|14656.7|14654.7|14656.2|14654.2|17
1647988260000|2022-03-22 22:31:00|14656.6|14654.6|14656|14654|14656.6|14654.6|14655.7|14653.7|55
1647988270000|2022-03-22 22:31:10|14655.9|14653.9|14656|14654|14656.1|14654.1|14655.7|14653.7|4
1647988280000|2022-03-22 22:31:20|14655.9|14653.9|14656.6|14654.6|14656.7|14654.7|14655.9|14653.9|20
1647988290000|2022-03-22 22:31:30|14656.5|14654.5|14656.2|14654.2|14656.5|14654.5|14656.1|14654.1|2
1647988300000|2022-03-22 22:31:40|14656.5|14654.5|14656.5|14654.5|14656.5|14654.5|14656.2|14654.2|2
1647988310000|2022-03-22 22:31:50|14656.4|14654.4|14656.2|14654.2|14656.4|14654.4|14656.2|14654.2|0
1647988320000|2022-03-22 22:32:00|14655.7|14653.7|14656.9|14654.9|14656.9|14654.9|14655.7|14653.7|26
1647988330000|2022-03-22 22:32:10|14656.7|14654.7|14656.7|14654.7|14656.9|14654.9|14656.7|14654.7|3
1647988340000|2022-03-22 22:32:20|14656.9|14654.9|14655.9|14653.9|14656.9|14654.9|14655.7|14653.7|12
1647988350000|2022-03-22 22:32:30|14656|14654|14656.9|14654.9|14656.9|14654.9|14656|14654|60
1647988360000|2022-03-22 22:32:40|14656.7|14654.7|14657.2|14655.2|14657.4|14655.4|14656.7|14654.7|11
1647988370000|2022-03-22 22:32:50|14657.1|14655.1|14657.4|14655.4|14657.4|14655.4|14657.1|14655.1|6
1647988380000|2022-03-22 22:33:00|14656.5|14654.5|14655.7|14653.7|14656.5|14654.5|14655.7|14653.7|17
1647988390000|2022-03-22 22:33:10|14655.1|14653.1|14656|14654|14656.1|14654.1|14655.1|14653.1|3
1647988400000|2022-03-22 22:33:20|14655.9|14653.9|14655.7|14653.7|14655.9|14653.9|14655.6|14653.6|2
1647988410000|2022-03-22 22:33:30|14655.9|14653.9|14656|14654|14656.1|14654.1|14655.9|14653.9|0
1647988420000|2022-03-22 22:33:40|14655.1|14653.1|14654.2|14652.2|14655.1|14653.1|14654|14652|13
1647988430000|2022-03-22 22:33:50|14654.7|14652.7|14655.7|14653.7|14655.7|14653.7|14654.7|14652.7|4
1647988440000|2022-03-22 22:34:00|14655.5|14653.5|14655.7|14653.7|14655.7|14653.7|14655.5|14653.5|3
1647988450000|2022-03-22 22:34:10|14655.6|14653.6|14655.6|14653.6|14655.9|14653.9|14655.6|14653.6|1
1647988460000|2022-03-22 22:34:20|14655.5|14653.5|14655.2|14653.2|14655.5|14653.5|14655.2|14653.2|0
1647988470000|2022-03-22 22:34:30|14654.4|14652.4|14652.7|14650.7|14654.4|14652.4|14652.6|14650.6|21
1647988480000|2022-03-22 22:34:40|14652.5|14650.5|14653.9|14651.9|14653.9|14651.9|14652.5|14650.5|5
1647988490000|2022-03-22 22:34:50|14653.7|14651.7|14652.5|14650.5|14653.7|14651.7|14652.5|14650.5|3
1647988500000|2022-03-22 22:35:00|14652.4|14650.4|14653.7|14651.7|14653.7|14651.7|14652.4|14650.4|6
1647988510000|2022-03-22 22:35:10|14654.5|14652.5|14654.7|14652.7|14654.9|14652.9|14654.4|14652.4|10
1647988520000|2022-03-22 22:35:20|14655.2|14653.2|14655|14653|14655.7|14653.7|14654.7|14652.7|4
1647988530000|2022-03-22 22:35:30|14655.2|14653.2|14655|14653|14655.5|14653.5|14655|14653|5
1647988540000|2022-03-22 22:35:40|14654.7|14652.7|14654.7|14652.7|14654.7|14652.7|14654.7|14652.7|1
1647988550000|2022-03-22 22:35:50|14654.1|14652.1|14654|14652|14654.6|14652.6|14653.9|14651.9|5
1647988560000|2022-03-22 22:36:00|14654.4|14652.4|14654.5|14652.5|14654.5|14652.5|14654|14652|3
1647988570000|2022-03-22 22:36:10|14654.4|14652.4|14654.7|14652.7|14654.9|14652.9|14654|14652|3
1647988580000|2022-03-22 22:36:20|14654.4|14652.4|14654.7|14652.7|14654.7|14652.7|14654.4|14652.4|1
1647988590000|2022-03-22 22:36:30|14654.5|14652.5|14654.6|14652.6|14654.6|14652.6|14654.5|14652.5|11
1647988600000|2022-03-22 22:36:40|14654.5|14652.5|14654.5|14652.5|14654.5|14652.5|14654.5|14652.5|0
1647988610000|2022-03-22 22:36:50|14654.4|14652.4|14654.5|14652.5|14654.9|14652.9|14654.4|14652.4|5
1647988620000|2022-03-22 22:37:00|14654.6|14652.6|14656.1|14654.1|14656.2|14654.2|14654.6|14652.6|8
1647988630000|2022-03-22 22:37:10|14656.2|14654.2|14656.1|14654.1|14656.2|14654.2|14656.1|14654.1|1
1647988640000|2022-03-22 22:37:20|14656.2|14654.2|14656.6|14654.6|14657.1|14655.1|14656.2|14654.2|5
1647988650000|2022-03-22 22:37:30|14656.7|14654.7|14656|14654|14656.7|14654.7|14656|14654|2
1647988660000|2022-03-22 22:37:40|14655.9|14653.9|14656.7|14654.7|14656.9|14654.9|14655.9|14653.9|2
1647988670000|2022-03-22 22:37:50|14656.6|14654.6|14656|14654|14656.6|14654.6|14656|14654|3
1647988680000|2022-03-22 22:38:00|14656.1|14654.1|14656.2|14654.2|14656.2|14654.2|14656|14654|1
1647988690000|2022-03-22 22:38:10|14656.4|14654.4|14657.5|14655.5|14657.5|14655.5|14656.4|14654.4|5
1647988700000|2022-03-22 22:38:20|||||||||3
1647988710000|2022-03-22 22:38:30|14657.2|14655.2|14657.4|14655.4|14657.5|14655.5|14657.2|14655.2|1
1647988720000|2022-03-22 22:38:40|14657.2|14655.2|14657.4|14655.4|14657.5|14655.5|14657.2|14655.2|1
1647988730000|2022-03-22 22:38:50|14657.5|14655.5|14658.5|14656.5|14658.5|14656.5|14657.4|14655.4|13
1647988740000|2022-03-22 22:39:00|14658.6|14656.6|14658.9|14656.9|14659.1|14657.1|14658.2|14656.2|5
1647988750000|2022-03-22 22:39:10|14659|14657|14658.9|14656.9|14659.1|14657.1|14658.9|14656.9|1
1647988760000|2022-03-22 22:39:20|14659|14657|14659.4|14657.4|14659.6|14657.6|14658|14656|23
1647988770000|2022-03-22 22:39:30|14659.2|14657.2|14659.6|14657.6|14659.9|14657.9|14659.2|14657.2|6
1647988780000|2022-03-22 22:39:40|14659.5|14657.5|14659|14657|14659.7|14657.7|14659|14657|3
1647988790000|2022-03-22 22:39:50|14659.1|14657.1|14659|14657|14659.5|14657.5|14659|14657|2
1647988800000|2022-03-22 22:40:00|14659.1|14657.1|14659.1|14657.1|14659.1|14657.1|14659.1|14657.1|3
1647988810000|2022-03-22 22:40:10|14659|14657|14659.1|14657.1|14659.1|14657.1|14658.6|14656.6|12
1647988820000|2022-03-22 22:40:20|14659|14657|14661.9|14659.9|14662.5|14660.5|14658.9|14656.9|39
1647988830000|2022-03-22 22:40:30|14662|14660|14663|14661|14664|14662|14661.9|14659.9|34
1647988840000|2022-03-22 22:40:40|14662.9|14660.9|14663.7|14661.7|14664|14662|14662.6|14660.6|14
1647988850000|2022-03-22 22:40:50|14663.9|14661.9|14663.9|14661.9|14664.1|14662.1|14663.7|14661.7|4
1647988860000|2022-03-22 22:41:00|14663.7|14661.7|14663.4|14661.4|14663.7|14661.7|14663.2|14661.2|4
1647988870000|2022-03-22 22:41:10|14663.1|14661.1|14662.6|14660.6|14663.1|14661.1|14662.6|14660.6|5
1647988880000|2022-03-22 22:41:20|14662.7|14660.7|14664.1|14662.1|14664.4|14662.4|14662.7|14660.7|26
1647988890000|2022-03-22 22:41:30|14664.2|14662.2|14664.2|14662.2|14664.2|14662.2|14663.5|14661.5|2
1647988900000|2022-03-22 22:41:40|14664.1|14662.1|14664|14662|14664.1|14662.1|14663.9|14661.9|1
1647988910000|2022-03-22 22:41:50|14664.1|14662.1|14663.7|14661.7|14664.1|14662.1|14663.5|14661.5|7
1647988920000|2022-03-22 22:42:00|14663.6|14661.6|14664|14662|14664|14662|14663.4|14661.4|24
1647988930000|2022-03-22 22:42:10|14663.9|14661.9|14664.1|14662.1|14664.2|14662.2|14663.6|14661.6|33
1647988940000|2022-03-22 22:42:20|14664.4|14662.4|14667|14665|14667.2|14665.2|14663.6|14661.6|83
1647988950000|2022-03-22 22:42:30|14667.1|14665.1|14668.5|14666.5|14668.5|14666.5|14665.9|14663.9|54
1647988960000|2022-03-22 22:42:40|14668.4|14666.4|14669.6|14667.6|14669.9|14667.9|14667.7|14665.7|34
1647988970000|2022-03-22 22:42:50|14669.5|14667.5|14671.9|14669.9|14672|14670|14669.2|14667.2|44
1647988980000|2022-03-22 22:43:00|14672|14670|14669.7|14667.7|14672|14670|14669.1|14667.1|31
1647988990000|2022-03-22 22:43:10|14669.6|14667.6|14669.2|14667.2|14669.6|14667.6|14669|14667|15
1647989000000|2022-03-22 22:43:20|14669.1|14667.1|14669.7|14667.7|14669.9|14667.9|14669.1|14667.1|6
1647989010000|2022-03-22 22:43:30|14669.6|14667.6|14669.2|14667.2|14669.9|14667.9|14669.2|14667.2|12
1647989020000|2022-03-22 22:43:40|14669.4|14667.4|14670|14668|14670.1|14668.1|14669.2|14667.2|10
1647989030000|2022-03-22 22:43:50|14670.2|14668.2|14670.2|14668.2|14670.4|14668.4|14669.9|14667.9|3
1647989040000|2022-03-22 22:44:00|14670.4|14668.4|14670.9|14668.9|14671|14669|14669.7|14667.7|30
1647989050000|2022-03-22 22:44:10|14671|14669|14670.6|14668.6|14671.2|14669.2|14670.5|14668.5|5
1647989060000|2022-03-22 22:44:20|14670.7|14668.7|14670.6|14668.6|14670.7|14668.7|14670.4|14668.4|5
1647989070000|2022-03-22 22:44:30|14670.7|14668.7|14670.4|14668.4|14671.1|14669.1|14670.4|14668.4|10
1647989080000|2022-03-22 22:44:40|14670.5|14668.5|14673.4|14671.4|14674|14672|14670.5|14668.5|80
1647989090000|2022-03-22 22:44:50|14673.2|14671.2|14673.6|14671.6|14674.1|14672.1|14673.2|14671.2|30
1647989100000|2022-03-22 22:45:00|14673.7|14671.7|14671.6|14669.6|14673.7|14671.7|14671.6|14669.6|60
1647989110000|2022-03-22 22:45:10|14671.7|14669.7|14671.2|14669.2|14671.7|14669.7|14670.4|14668.4|16
1647989120000|2022-03-22 22:45:20|14670.5|14668.5|14670.9|14668.9|14671|14669|14670.5|14668.5|7
1647989130000|2022-03-22 22:45:30|14671|14669|14671.2|14669.2|14672.6|14670.6|14670.9|14668.9|15
1647989140000|2022-03-22 22:45:40|14671.1|14669.1|14671.4|14669.4|14671.6|14669.6|14671|14669|11
1647989150000|2022-03-22 22:45:50|14671.2|14669.2|14671.7|14669.7|14671.7|14669.7|14671.2|14669.2|1
1647989160000|2022-03-22 22:46:00|14671.5|14669.5|14671|14669|14671.5|14669.5|14670.4|14668.4|13
1647989170000|2022-03-22 22:46:10|14670.9|14668.9|14671.4|14669.4|14671.4|14669.4|14670.4|14668.4|6
1647989180000|2022-03-22 22:46:20|14671.1|14669.1|14671.5|14669.5|14671.5|14669.5|14671|14669|1
1647989190000|2022-03-22 22:46:30|14671.4|14669.4|14671.4|14669.4|14671.5|14669.5|14670.6|14668.6|5
1647989200000|2022-03-22 22:46:40|14671.2|14669.2|14671.7|14669.7|14671.7|14669.7|14670.4|14668.4|7
1647989210000|2022-03-22 22:46:50|14671.6|14669.6|14672|14670|14672.5|14670.5|14670.5|14668.5|14
1647989220000|2022-03-22 22:47:00|14672.1|14670.1|14671.6|14669.6|14672.1|14670.1|14671.5|14669.5|3
1647989230000|2022-03-22 22:47:10|14671.7|14669.7|14673.5|14671.5|14673.6|14671.6|14671.6|14669.6|16
1647989240000|2022-03-22 22:47:20|14673.1|14671.1|14671.5|14669.5|14673.4|14671.4|14670.4|14668.4|13
1647989250000|2022-03-22 22:47:30|14671.4|14669.4|14671.9|14669.9|14672.2|14670.2|14671.2|14669.2|22
1647989260000|2022-03-22 22:47:40|14672|14670|14673.2|14671.2|14673.4|14671.4|14672|14670|4
1647989270000|2022-03-22 22:47:50|14673.4|14671.4|14674|14672|14674|14672|14673|14671|6
1647989280000|2022-03-22 22:48:00|14673.9|14671.9|14674|14672|14674.5|14672.5|14673.7|14671.7|10
1647989290000|2022-03-22 22:48:10|14673.9|14671.9|14672.1|14670.1|14674.2|14672.2|14672|14670|14
1647989300000|2022-03-22 22:48:20|14672|14670|14671.4|14669.4|14672|14670|14671.1|14669.1|18
1647989310000|2022-03-22 22:48:30|14671.5|14669.5|14671.1|14669.1|14671.7|14669.7|14671.1|14669.1|3
1647989320000|2022-03-22 22:48:40|14671.2|14669.2|14670.4|14668.4|14671.2|14669.2|14670.4|14668.4|5
1647989330000|2022-03-22 22:48:50|14670.2|14668.2|14669.6|14667.6|14670.2|14668.2|14669.6|14667.6|3
1647989340000|2022-03-22 22:49:00|14669.5|14667.5|14669.4|14667.4|14669.5|14667.5|14668.9|14666.9|34
1647989350000|2022-03-22 22:49:10|14669.5|14667.5|14669.9|14667.9|14669.9|14667.9|14669.5|14667.5|7
1647989360000|2022-03-22 22:49:20|14669.7|14667.7|14667.9|14665.9|14670|14668|14667.7|14665.7|25
1647989370000|2022-03-22 22:49:30|14668|14666|14668.7|14666.7|14669|14667|14668|14666|9
1647989380000|2022-03-22 22:49:40|14668.6|14666.6|14669|14667|14669.4|14667.4|14668.6|14666.6|5
1647989390000|2022-03-22 22:49:50|14668.9|14666.9|14668.2|14666.2|14669.2|14667.2|14668.2|14666.2|4
1647989400000|2022-03-22 22:50:00|14668.1|14666.1|14668.1|14666.1|14668.4|14666.4|14667.9|14665.9|11
1647989410000|2022-03-22 22:50:10|14668|14666|14667.9|14665.9|14668.1|14666.1|14667.5|14665.5|12
1647989420000|2022-03-22 22:50:20|14668|14666|14668.2|14666.2|14668.2|14666.2|14667.6|14665.6|2
1647989430000|2022-03-22 22:50:30|14668.4|14666.4|14668.5|14666.5|14668.6|14666.6|14668.4|14666.4|8
1647989440000|2022-03-22 22:50:40|14668.4|14666.4|14667.9|14665.9|14668.4|14666.4|14667.7|14665.7|3
1647989450000|2022-03-22 22:50:50|14667.7|14665.7|14668.2|14666.2|14668.4|14666.4|14667.7|14665.7|39
1647989460000|2022-03-22 22:51:00|14668.6|14666.6|14668.7|14666.7|14668.7|14666.7|14668|14666|6
1647989470000|2022-03-22 22:51:10|14669.1|14667.1|14669.9|14667.9|14669.9|14667.9|14669|14667|11
1647989480000|2022-03-22 22:51:20|14669.7|14667.7|14670.2|14668.2|14670.4|14668.4|14669.7|14667.7|12
1647989490000|2022-03-22 22:51:30|14670.1|14668.1|14669.2|14667.2|14670.1|14668.1|14669.2|14667.2|7
1647989500000|2022-03-22 22:51:40|14669.4|14667.4|14670.4|14668.4|14670.7|14668.7|14669.1|14667.1|18
1647989510000|2022-03-22 22:51:50|14670.5|14668.5|14672|14670|14672|14670|14670.2|14668.2|11
1647989520000|2022-03-22 22:52:00|14671.9|14669.9|14672.1|14670.1|14672.1|14670.1|14671.6|14669.6|6
1647989530000|2022-03-22 22:52:10|14672|14670|14672.4|14670.4|14672.6|14670.6|14672|14670|4
1647989540000|2022-03-22 22:52:20|14672.2|14670.2|14673.5|14671.5|14673.5|14671.5|14671.7|14669.7|41
1647989550000|2022-03-22 22:52:30|14673.9|14671.9|14674|14672|14674.1|14672.1|14673.6|14671.6|7
1647989560000|2022-03-22 22:52:40|14674.1|14672.1|14673.1|14671.1|14674.1|14672.1|14673.1|14671.1|7
1647989570000|2022-03-22 22:52:50|14673|14671|14671.4|14669.4|14673|14671|14671.4|14669.4|14
1647989580000|2022-03-22 22:53:00|14671.5|14669.5|14671.1|14669.1|14671.5|14669.5|14670.9|14668.9|5
1647989590000|2022-03-22 22:53:10|14671|14669|14670.7|14668.7|14671.1|14669.1|14670.7|14668.7|6
1647989600000|2022-03-22 22:53:20|14670.6|14668.6|14670.7|14668.7|14670.7|14668.7|14670.6|14668.6|3
1647989610000|2022-03-22 22:53:30|14671|14669|14670.7|14668.7|14671.2|14669.2|14670.7|14668.7|8
1647989620000|2022-03-22 22:53:40|14670.9|14668.9|14670.9|14668.9|14671.1|14669.1|14670.7|14668.7|2
1647989630000|2022-03-22 22:53:50|14671|14669|14670.6|14668.6|14671|14669|14670.6|14668.6|2
1647989640000|2022-03-22 22:54:00|14670.9|14668.9|14669.7|14667.7|14670.9|14668.9|14669.7|14667.7|17
1647989650000|2022-03-22 22:54:10|14669.4|14667.4|14668.4|14666.4|14669.5|14667.5|14668.2|14666.2|5
1647989660000|2022-03-22 22:54:20|14668.5|14666.5|14670.5|14668.5|14670.6|14668.6|14668.4|14666.4|12
1647989670000|2022-03-22 22:54:30|14670.4|14668.4|14670|14668|14670.4|14668.4|14669.9|14667.9|0
1647989680000|2022-03-22 22:54:40|14670.1|14668.1|14670.4|14668.4|14670.4|14668.4|14670.1|14668.1|2
1647989690000|2022-03-22 22:54:50|14670.5|14668.5|14670.7|14668.7|14670.9|14668.9|14670.5|14668.5|5
1647989700000|2022-03-22 22:55:00|14670.6|14668.6|14671.5|14669.5|14671.6|14669.6|14670.6|14668.6|6
1647989710000|2022-03-22 22:55:10|14671.6|14669.6|14671.2|14669.2|14671.6|14669.6|14671|14669|1
1647989720000|2022-03-22 22:55:20|14671.1|14669.1|14671.4|14669.4|14671.4|14669.4|14670.6|14668.6|5
1647989730000|2022-03-22 22:55:30|14671.2|14669.2|14671.4|14669.4|14671.6|14669.6|14671|14669|5
1647989740000|2022-03-22 22:55:40|14671.2|14669.2|14670.9|14668.9|14671.7|14669.7|14670.9|14668.9|3
1647989750000|2022-03-22 22:55:50|14670.7|14668.7|14670.1|14668.1|14670.7|14668.7|14670|14668|4
1647989760000|2022-03-22 22:56:00|14670.2|14668.2|14669.2|14667.2|14670.4|14668.4|14669.2|14667.2|5
1647989770000|2022-03-22 22:56:10|14669.4|14667.4|14668.2|14666.2|14669.4|14667.4|14667.9|14665.9|7
1647989780000|2022-03-22 22:56:20|14668.4|14666.4|14669.1|14667.1|14669.5|14667.5|14668.4|14666.4|10
1647989790000|2022-03-22 22:56:30|14669|14667|14669|14667|14669.1|14667.1|14668.4|14666.4|3
1647989800000|2022-03-22 22:56:40|14668.9|14666.9|14669|14667|14669.1|14667.1|14668.9|14666.9|0
1647989810000|2022-03-22 22:56:50|14668.9|14666.9|14669.1|14667.1|14669.4|14667.4|14668.7|14666.7|3
1647989820000|2022-03-22 22:57:00|14669|14667|14669.1|14667.1|14669.1|14667.1|14668.6|14666.6|6
1647989830000|2022-03-22 22:57:10|14669|14667|14669.1|14667.1|14669.4|14667.4|14669|14667|5
1647989840000|2022-03-22 22:57:20|14669.2|14667.2|14669.2|14667.2|14670|14668|14669.1|14667.1|2
1647989850000|2022-03-22 22:57:30|14670|14668|14669.7|14667.7|14670.1|14668.1|14669.7|14667.7|4
1647989860000|2022-03-22 22:57:40|14669.4|14667.4|14669.4|14667.4|14669.4|14667.4|14669.4|14667.4|2
1647989870000|2022-03-22 22:57:50|14669.2|14667.2|14669.4|14667.4|14669.6|14667.6|14669.2|14667.2|2
1647989880000|2022-03-22 22:58:00|14669.2|14667.2|14668.5|14666.5|14669.2|14667.2|14668.5|14666.5|7
1647989890000|2022-03-22 22:58:10|14668.4|14666.4|14668.1|14666.1|14668.4|14666.4|14667.5|14665.5|18
1647989900000|2022-03-22 22:58:20|14668.2|14666.2|14667.9|14665.9|14668.4|14666.4|14667.7|14665.7|1
1647989910000|2022-03-22 22:58:30|14667.7|14665.7|14668|14666|14668.5|14666.5|14667.7|14665.7|3
1647989920000|2022-03-22 22:58:40|14667.9|14665.9|14667.7|14665.7|14668|14666|14667.6|14665.6|0
1647989930000|2022-03-22 22:58:50|14667.6|14665.6|14667.5|14665.5|14668.1|14666.1|14667.4|14665.4|34
1647989940000|2022-03-22 22:59:00|14668|14666|14668.4|14666.4|14668.5|14666.5|14667.9|14665.9|15
1647989950000|2022-03-22 22:59:10|14668.1|14666.1|14668.5|14666.5|14668.5|14666.5|14668.1|14666.1|5
1647989960000|2022-03-22 22:59:20|14668.6|14666.6|14668.2|14666.2|14668.6|14666.6|14668.1|14666.1|3
1647989970000|2022-03-22 22:59:30|14668.1|14666.1|14668.1|14666.1|14668.6|14666.6|14668.1|14666.1|2
1647989980000|2022-03-22 22:59:40|14668.2|14666.2|14667.6|14665.6|14668.5|14666.5|14667.6|14665.6|3
1647989990000|2022-03-22 22:59:50|14667.5|14665.5|14667.7|14665.7|14667.7|14665.7|14667.5|14665.5|8
1647990000000|2022-03-22 23:00:00|14667.9|14665.9|14667.6|14665.6|14668.4|14666.4|14667.4|14665.4|28
1647990010000|2022-03-22 23:00:10|14667.7|14665.7|14669.9|14667.9|14670.5|14668.5|14667.7|14665.7|30
1647990020000|2022-03-22 23:00:20|14670|14668|14669.9|14667.9|14670.4|14668.4|14669.7|14667.7|7
1647990030000|2022-03-22 23:00:30|14670|14668|14670|14668|14670.2|14668.2|14669.9|14667.9|7
1647990040000|2022-03-22 23:00:40|14670.1|14668.1|14670.4|14668.4|14670.5|14668.5|14670|14668|3
1647990050000|2022-03-22 23:00:50|14670.1|14668.1|14670.2|14668.2|14670.5|14668.5|14670.1|14668.1|4
1647990060000|2022-03-22 23:01:00|14670.4|14668.4|14669.9|14667.9|14670.5|14668.5|14669.9|14667.9|5
1647990070000|2022-03-22 23:01:10|14670|14668|14669.1|14667.1|14670|14668|14669|14667|2
1647990080000|2022-03-22 23:01:20|14668.5|14666.5|14668.1|14666.1|14668.5|14666.5|14668|14666|7
1647990090000|2022-03-22 23:01:30|14667.9|14665.9|14668.1|14666.1|14668.1|14666.1|14667.4|14665.4|26
1647990100000|2022-03-22 23:01:40|14668|14666|14668.1|14666.1|14668.1|14666.1|14667.5|14665.5|6
1647990110000|2022-03-22 23:01:50|14668|14666|14667.6|14665.6|14668.2|14666.2|14667.6|14665.6|4
1647990120000|2022-03-22 23:02:00|14667.9|14665.9|14666.6|14664.6|14668.4|14666.4|14666.6|14664.6|76
1647990130000|2022-03-22 23:02:10|14666.2|14664.2|14667.7|14665.7|14667.7|14665.7|14666.2|14664.2|25
1647990140000|2022-03-22 23:02:20|14667.6|14665.6|14667.7|14665.7|14668.1|14666.1|14667.6|14665.6|2
1647990150000|2022-03-22 23:02:30|14667.6|14665.6|14667.6|14665.6|14667.6|14665.6|14667.6|14665.6|1
1647990160000|2022-03-22 23:02:40|14667.5|14665.5|14667.1|14665.1|14667.5|14665.5|14667.1|14665.1|0
1647990170000|2022-03-22 23:02:50|14666.6|14664.6|14668.1|14666.1|14668.1|14666.1|14666.6|14664.6|8
1647990180000|2022-03-22 23:03:00|14668|14666|14668|14666|14668.1|14666.1|14667.7|14665.7|3
1647990190000|2022-03-22 23:03:10|14668.1|14666.1|14668.1|14666.1|14668.1|14666.1|14668.1|14666.1|1
1647990200000|2022-03-22 23:03:20|14668|14666|14668.1|14666.1|14668.1|14666.1|14668|14666|0
1647990210000|2022-03-22 23:03:30|14668|14666|14666.7|14664.7|14668|14666|14666.5|14664.5|6
1647990220000|2022-03-22 23:03:40|14667.1|14665.1|14666.9|14664.9|14667.2|14665.2|14666.9|14664.9|4
1647990230000|2022-03-22 23:03:50|14667|14665|14667.1|14665.1|14667.2|14665.2|14666.9|14664.9|0
1647990240000|2022-03-22 23:04:00|14667|14665|14666.9|14664.9|14667|14665|14666.7|14664.7|4
1647990250000|2022-03-22 23:04:10|14666.7|14664.7|14666.7|14664.7|14667|14665|14666.6|14664.6|3
1647990260000|2022-03-22 23:04:20|14666.9|14664.9|14667.1|14665.1|14667.2|14665.2|14666.9|14664.9|3
1647990270000|2022-03-22 23:04:30|14667|14665|14668|14666|14668.4|14666.4|14667|14665|3
1647990280000|2022-03-22 23:04:40|14668.1|14666.1|14668.2|14666.2|14668.4|14666.4|14668|14666|4
1647990290000|2022-03-22 23:04:50|14668.4|14666.4|14669|14667|14669.4|14667.4|14668.2|14666.2|8
1647990300000|2022-03-22 23:05:00|14669.1|14667.1|14667.1|14665.1|14669.2|14667.2|14667.1|14665.1|7
1647990310000|2022-03-22 23:05:10|14667.2|14665.2|14664.9|14662.9|14667.2|14665.2|14664.9|14662.9|20
1647990320000|2022-03-22 23:05:20|14664.7|14662.7|14664.7|14662.7|14664.9|14662.9|14664.7|14662.7|18
1647990330000|2022-03-22 23:05:30|14664.6|14662.6|14665.4|14663.4|14665.6|14663.6|14664.5|14662.5|2
1647990340000|2022-03-22 23:05:40|14665.6|14663.6|14665.4|14663.4|14665.9|14663.9|14665.4|14663.4|7
1647990350000|2022-03-22 23:05:50|14665.2|14663.2|14665.4|14663.4|14665.6|14663.6|14665.2|14663.2|1
1647990360000|2022-03-22 23:06:00|14666|14664|14665.7|14663.7|14666|14664|14665.7|14663.7|3
1647990370000|2022-03-22 23:06:10|14665.6|14663.6|14665.2|14663.2|14665.6|14663.6|14665.2|14663.2|0
1647990380000|2022-03-22 23:06:20|14665.7|14663.7|14665.4|14663.4|14665.7|14663.7|14665.4|14663.4|2
1647990390000|2022-03-22 23:06:30|14665.5|14663.5|14665|14663|14665.5|14663.5|14664.5|14662.5|18
1647990400000|2022-03-22 23:06:40|14665.1|14663.1|14665.1|14663.1|14665.2|14663.2|14665|14663|0
1647990410000|2022-03-22 23:06:50|14665|14663|14665.2|14663.2|14665.2|14663.2|14665|14663|0
1647990420000|2022-03-22 23:07:00|14665.1|14663.1|14664.5|14662.5|14665.1|14663.1|14664.4|14662.4|7
1647990430000|2022-03-22 23:07:10|14664.4|14662.4|14665.1|14663.1|14665.1|14663.1|14664.4|14662.4|3
1647990440000|2022-03-22 23:07:20|14664.9|14662.9|14664.9|14662.9|14664.9|14662.9|14664.9|14662.9|3
1647990450000|2022-03-22 23:07:30|14664.7|14662.7|14664.7|14662.7|14664.9|14662.9|14664.4|14662.4|4
1647990460000|2022-03-22 23:07:40|14664.5|14662.5|14664.7|14662.7|14664.9|14662.9|14664.5|14662.5|3
1647990470000|2022-03-22 23:07:50|14664.9|14662.9|14665.9|14663.9|14665.9|14663.9|14664.7|14662.7|8
1647990480000|2022-03-22 23:08:00|14666|14664|14666.4|14664.4|14666.4|14664.4|14666|14664|10
1647990490000|2022-03-22 23:08:10|14666.2|14664.2|14666.2|14664.2|14666.7|14664.7|14666.2|14664.2|3
1647990500000|2022-03-22 23:08:20|14666.4|14664.4|14667.1|14665.1|14667.2|14665.2|14666.4|14664.4|4
1647990510000|2022-03-22 23:08:30|14667|14665|14667.6|14665.6|14667.7|14665.7|14667|14665|4
1647990520000|2022-03-22 23:08:40|14667.5|14665.5|14668.1|14666.1|14668.5|14666.5|14667.4|14665.4|15
1647990530000|2022-03-22 23:08:50|14668.2|14666.2|14667.7|14665.7|14668.2|14666.2|14667.7|14665.7|5
1647990540000|2022-03-22 23:09:00|14667.9|14665.9|14668.7|14666.7|14668.7|14666.7|14667.9|14665.9|8
1647990550000|2022-03-22 23:09:10|14668.9|14666.9|14668.5|14666.5|14668.9|14666.9|14668|14666|14
1647990560000|2022-03-22 23:09:20|14668.6|14666.6|14668.5|14666.5|14669|14667|14668.1|14666.1|7
1647990570000|2022-03-22 23:09:30|14668.4|14666.4|14666.6|14664.6|14668.4|14666.4|14666.4|14664.4|22
1647990580000|2022-03-22 23:09:40|14666.5|14664.5|14666.7|14664.7|14666.7|14664.7|14666.5|14664.5|1
1647990590000|2022-03-22 23:09:50|14666.4|14664.4|14667|14665|14667.6|14665.6|14666.1|14664.1|13
1647990600000|2022-03-22 23:10:00|14667.1|14665.1|14667.6|14665.6|14667.9|14665.9|14667.1|14665.1|3
1647990610000|2022-03-22 23:10:10|14667.7|14665.7|14667.1|14665.1|14668|14666|14667.1|14665.1|1
1647990620000|2022-03-22 23:10:20|14667.4|14665.4|14666.7|14664.7|14667.9|14665.9|14666.6|14664.6|3
1647990630000|2022-03-22 23:10:30|14666.9|14664.9|14666.9|14664.9|14667.1|14665.1|14666.9|14664.9|0
1647990640000|2022-03-22 23:10:40|14666.4|14664.4|14666.2|14664.2|14666.6|14664.6|14666.2|14664.2|12
1647990650000|2022-03-22 23:10:50|14666.4|14664.4|14666.2|14664.2|14666.4|14664.4|14665.5|14663.5|12
1647990660000|2022-03-22 23:11:00|14666.1|14664.1|14667.6|14665.6|14667.7|14665.7|14666|14664|13
1647990670000|2022-03-22 23:11:10|14667.5|14665.5|14666.1|14664.1|14667.5|14665.5|14666|14664|10
1647990680000|2022-03-22 23:11:20|14666.2|14664.2|14666.2|14664.2|14666.2|14664.2|14665.7|14663.7|8
1647990690000|2022-03-22 23:11:30|14665.7|14663.7|14665.4|14663.4|14665.7|14663.7|14665.4|14663.4|9
1647990700000|2022-03-22 23:11:40|14665.2|14663.2|14664.7|14662.7|14665.2|14663.2|14664.7|14662.7|2
1647990710000|2022-03-22 23:11:50|14664.6|14662.6|14664|14662|14664.6|14662.6|14663.5|14661.5|17
1647990720000|2022-03-22 23:12:00|14663.9|14661.9|14662.9|14660.9|14664.4|14662.4|14662.9|14660.9|13
1647990730000|2022-03-22 23:12:10|14663|14661|14663.6|14661.6|14664.1|14662.1|14663|14661|3
1647990740000|2022-03-22 23:12:20|14663.5|14661.5|14664.1|14662.1|14664.1|14662.1|14663.1|14661.1|15
1647990750000|2022-03-22 23:12:30|14663.9|14661.9|14663.1|14661.1|14663.9|14661.9|14663.1|14661.1|5
1647990760000|2022-03-22 23:12:40|14663|14661|14661.5|14659.5|14663|14661|14661.4|14659.4|18
1647990770000|2022-03-22 23:12:50|14661.6|14659.6|14662.7|14660.7|14662.9|14660.9|14661.6|14659.6|11
1647990780000|2022-03-22 23:13:00|14662.5|14660.5|14662.2|14660.2|14662.5|14660.5|14662.2|14660.2|1
1647990790000|2022-03-22 23:13:10|14661.7|14659.7|14661.7|14659.7|14661.9|14659.9|14661.6|14659.6|2
1647990800000|2022-03-22 23:13:20|14661.9|14659.9|14663|14661|14663|14661|14661.9|14659.9|7
1647990810000|2022-03-22 23:13:30|14662.9|14660.9|14665.5|14663.5|14665.6|14663.6|14662.9|14660.9|20
1647990820000|2022-03-22 23:13:40|14665.2|14663.2|14664|14662|14665.4|14663.4|14663.7|14661.7|7
1647990830000|2022-03-22 23:13:50|14663.9|14661.9|14663.9|14661.9|14663.9|14661.9|14663.9|14661.9|0
1647990840000|2022-03-22 23:14:00|14663.5|14661.5|14663|14661|14663.6|14661.6|14663|14661|8
1647990850000|2022-03-22 23:14:10|14662.7|14660.7|14662.6|14660.6|14662.7|14660.7|14662.6|14660.6|4
1647990860000|2022-03-22 23:14:20|14662.7|14660.7|14662.7|14660.7|14662.7|14660.7|14662.6|14660.6|2
1647990870000|2022-03-22 23:14:30|14662.5|14660.5|14662.6|14660.6|14662.6|14660.6|14662.5|14660.5|2
1647990880000|2022-03-22 23:14:40|14662.5|14660.5|14662.5|14660.5|14662.6|14660.6|14661.9|14659.9|6
1647990890000|2022-03-22 23:14:50|14662.6|14660.6|14662|14660|14662.6|14660.6|14662|14660|1
1647990900000|2022-03-22 23:15:00|14661.9|14659.9|14661.7|14659.7|14661.9|14659.9|14661.5|14659.5|7
1647990910000|2022-03-22 23:15:10|14662|14660|14665.2|14663.2|14666.9|14664.9|14661.9|14659.9|56
1647990920000|2022-03-22 23:15:20|14665.1|14663.1|14664.6|14662.6|14665.1|14663.1|14664.5|14662.5|4
1647990930000|2022-03-22 23:15:30|14664.5|14662.5|14663.7|14661.7|14664.5|14662.5|14663.6|14661.6|4
1647990940000|2022-03-22 23:15:40|14663.6|14661.6|14661.9|14659.9|14663.6|14661.6|14661.9|14659.9|5
1647990950000|2022-03-22 23:15:50|14661.6|14659.6|14661.2|14659.2|14661.6|14659.6|14660.4|14658.4|23
1647990960000|2022-03-22 23:16:00|14661.1|14659.1|14660.6|14658.6|14661.4|14659.4|14660.6|14658.6|6
1647990970000|2022-03-22 23:16:10|14660.5|14658.5|14659.6|14657.6|14660.5|14658.5|14659.6|14657.6|18
1647990980000|2022-03-22 23:16:20|14659.7|14657.7|14660.1|14658.1|14660.5|14658.5|14659.7|14657.7|6
1647990990000|2022-03-22 23:16:30|14660|14658|14659.9|14657.9|14660|14658|14659.9|14657.9|0
1647991000000|2022-03-22 23:16:40|14660|14658|14659.7|14657.7|14660|14658|14659.5|14657.5|4
1647991010000|2022-03-22 23:16:50|14659.6|14657.6|14658.7|14656.7|14659.6|14657.6|14658.7|14656.7|8
1647991020000|2022-03-22 23:17:00|14658.6|14656.6|14658.4|14656.4|14658.7|14656.7|14658.2|14656.2|6
1647991030000|2022-03-22 23:17:10|14658.2|14656.2|14657.6|14655.6|14658.2|14656.2|14657.2|14655.2|8
1647991040000|2022-03-22 23:17:20|14657.7|14655.7|14657.2|14655.2|14657.9|14655.9|14657.1|14655.1|10
1647991050000|2022-03-22 23:17:30|14657.1|14655.1|14657.6|14655.6|14657.6|14655.6|14657.1|14655.1|9
1647991060000|2022-03-22 23:17:40|14657.5|14655.5|14658.1|14656.1|14658.1|14656.1|14657.5|14655.5|10
1647991070000|2022-03-22 23:17:50|14658.4|14656.4|14658.2|14656.2|14659.2|14657.2|14658.2|14656.2|16
1647991080000|2022-03-22 23:18:00|14658.1|14656.1|14657.1|14655.1|14658.2|14656.2|14657.1|14655.1|8
1647991090000|2022-03-22 23:18:10|14657|14655|14657|14655|14657.1|14655.1|14657|14655|2
1647991100000|2022-03-22 23:18:20|14657.4|14655.4|14657.5|14655.5|14657.7|14655.7|14657|14655|5
1647991110000|2022-03-22 23:18:30|14657.6|14655.6|14658.5|14656.5|14658.6|14656.6|14657.5|14655.5|5
1647991120000|2022-03-22 23:18:40|14658.4|14656.4|14658.4|14656.4|14658.5|14656.5|14658|14656|5
1647991130000|2022-03-22 23:18:50|14658.2|14656.2|14659.2|14657.2|14659.2|14657.2|14658.2|14656.2|1
1647991140000|2022-03-22 23:19:00|14658.7|14656.7|14659.5|14657.5|14659.5|14657.5|14658.5|14656.5|7
1647991150000|2022-03-22 23:19:10|14659.7|14657.7|14659.4|14657.4|14659.9|14657.9|14659.2|14657.2|2
1647991160000|2022-03-22 23:19:20|14659.2|14657.2|14659.2|14657.2|14659.2|14657.2|14659|14657|1
1647991170000|2022-03-22 23:19:30|14659.1|14657.1|14659|14657|14659.1|14657.1|14659|14657|0
1647991180000|2022-03-22 23:19:40|14659.1|14657.1|14659|14657|14659.1|14657.1|14659|14657|1
1647991190000|2022-03-22 23:19:50|14659.1|14657.1|14658|14656|14659.1|14657.1|14658|14656|4
1647991200000|2022-03-22 23:20:00|14658.1|14656.1|14659.5|14657.5|14659.5|14657.5|14658.1|14656.1|5
1647991210000|2022-03-22 23:20:10|14659|14657|14659.1|14657.1|14659.6|14657.6|14659|14657|4
1647991220000|2022-03-22 23:20:20|14659.2|14657.2|14658.4|14656.4|14659.2|14657.2|14658.4|14656.4|9
1647991230000|2022-03-22 23:20:30|14658.5|14656.5|14657.7|14655.7|14658.5|14656.5|14657.7|14655.7|3
1647991240000|2022-03-22 23:20:40|14657.6|14655.6|14657.4|14655.4|14657.6|14655.6|14657.4|14655.4|2
1647991250000|2022-03-22 23:20:50|14657.2|14655.2|14657.1|14655.1|14657.4|14655.4|14657.1|14655.1|2
1647991260000|2022-03-22 23:21:00|14657|14655|14656.5|14654.5|14657.1|14655.1|14656.4|14654.4|2
1647991270000|2022-03-22 23:21:10|14656.4|14654.4|14654.4|14652.4|14656.5|14654.5|14654.4|14652.4|46
1647991280000|2022-03-22 23:21:20|14654.5|14652.5|14655|14653|14655.6|14653.6|14654.5|14652.5|10
1647991290000|2022-03-22 23:21:30|14655.1|14653.1|14655.7|14653.7|14655.7|14653.7|14655|14653|4
1647991300000|2022-03-22 23:21:40|14655.6|14653.6|14656|14654|14656.1|14654.1|14655.2|14653.2|4
1647991310000|2022-03-22 23:21:50|14655.2|14653.2|14656.5|14654.5|14656.5|14654.5|14654.9|14652.9|30
1647991320000|2022-03-22 23:22:00|14656.9|14654.9|14656.2|14654.2|14656.9|14654.9|14656.1|14654.1|2
1647991330000|2022-03-22 23:22:10|14656.4|14654.4|14656.5|14654.5|14656.5|14654.5|14656.1|14654.1|5
1647991340000|2022-03-22 23:22:20|14656.7|14654.7|14657|14655|14657|14655|14656.6|14654.6|3
1647991350000|2022-03-22 23:22:30|14656.5|14654.5|14656.1|14654.1|14656.6|14654.6|14656.1|14654.1|9
1647991360000|2022-03-22 23:22:40|14656|14654|14655.6|14653.6|14656.4|14654.4|14655.6|14653.6|2
1647991370000|2022-03-22 23:22:50|14655.5|14653.5|14656|14654|14656.2|14654.2|14655.5|14653.5|4
1647991380000|2022-03-22 23:23:00|14656.1|14654.1|14655.9|14653.9|14656.1|14654.1|14655.9|14653.9|0
1647991390000|2022-03-22 23:23:10|14656.9|14654.9|14656.5|14654.5|14656.9|14654.9|14656.2|14654.2|14
1647991400000|2022-03-22 23:23:20|14656.6|14654.6|14656.9|14654.9|14657.2|14655.2|14656.6|14654.6|6
1647991410000|2022-03-22 23:23:30|14657|14655|14657.2|14655.2|14657.2|14655.2|14656.9|14654.9|3
1647991420000|2022-03-22 23:23:40|14657.1|14655.1|14656.7|14654.7|14657.1|14655.1|14656.7|14654.7|0
1647991430000|2022-03-22 23:23:50|14657|14655|14656.5|14654.5|14657.1|14655.1|14656.5|14654.5|7
1647991440000|2022-03-22 23:24:00|14656.2|14654.2|14656.4|14654.4|14656.4|14654.4|14656|14654|2
1647991450000|2022-03-22 23:24:10|14656.5|14654.5|14655.9|14653.9|14656.5|14654.5|14655.9|14653.9|3
1647991460000|2022-03-22 23:24:20|14655.6|14653.6|14655.5|14653.5|14656.2|14654.2|14655.2|14653.2|7
1647991470000|2022-03-22 23:24:30|14655.6|14653.6|14655.6|14653.6|14655.6|14653.6|14655.6|14653.6|0
1647991480000|2022-03-22 23:24:40|14655.5|14653.5|14655.7|14653.7|14655.7|14653.7|14655.5|14653.5|2
1647991500000|2022-03-22 23:25:00|14655.6|14653.6|14655.1|14653.1|14655.6|14653.6|14655|14653|9
1647991510000|2022-03-22 23:25:10|14655|14653|14655.2|14653.2|14655.5|14653.5|14655|14653|2
1647991520000|2022-03-22 23:25:20|14655.1|14653.1|14655.4|14653.4|14655.4|14653.4|14655.1|14653.1|1
1647991530000|2022-03-22 23:25:30|14655.2|14653.2|14655.4|14653.4|14655.4|14653.4|14655.2|14653.2|3
1647991540000|2022-03-22 23:25:40|14655.2|14653.2|14656.4|14654.4|14656.5|14654.5|14655.2|14653.2|5
1647991550000|2022-03-22 23:25:50|14656.5|14654.5|14656.5|14654.5|14656.5|14654.5|14656.5|14654.5|1
1647991560000|2022-03-22 23:26:00|14656.6|14654.6|14657|14655|14657|14655|14656.6|14654.6|4
1647991570000|2022-03-22 23:26:10|14657.4|14655.4|14657.6|14655.6|14658.1|14656.1|14657.4|14655.4|8
1647991580000|2022-03-22 23:26:20|14657.7|14655.7|14658.5|14656.5|14658.5|14656.5|14657.7|14655.7|3
1647991590000|2022-03-22 23:26:30|14658.4|14656.4|14660|14658|14660|14658|14658.4|14656.4|19
1647991600000|2022-03-22 23:26:40|14660.1|14658.1|14658.9|14656.9|14660.1|14658.1|14658.9|14656.9|7
1647991610000|2022-03-22 23:26:50|14658.7|14656.7|14658.9|14656.9|14658.9|14656.9|14658.7|14656.7|4
1647991620000|2022-03-22 23:27:00|14659|14657|14659.5|14657.5|14659.7|14657.7|14659|14657|3
1647991630000|2022-03-22 23:27:10|14659.6|14657.6|14660|14658|14660|14658|14659.6|14657.6|0
1647991640000|2022-03-22 23:27:20|14659.9|14657.9|14660.6|14658.6|14660.7|14658.7|14659.9|14657.9|15
1647991650000|2022-03-22 23:27:30|14660.7|14658.7|14661.1|14659.1|14661.4|14659.4|14660.6|14658.6|10
1647991660000|2022-03-22 23:27:40|14661|14659|14659.9|14657.9|14661.4|14659.4|14659.9|14657.9|9
1647991670000|2022-03-22 23:27:50|14660|14658|14660|14658|14660.1|14658.1|14659.7|14657.7|3
1647991680000|2022-03-22 23:28:00|14660.1|14658.1|14659.7|14657.7|14660.1|14658.1|14659.6|14657.6|1
1647991690000|2022-03-22 23:28:10|14659.6|14657.6|14658.7|14656.7|14659.9|14657.9|14658.7|14656.7|10
1647991700000|2022-03-22 23:28:20|14658.4|14656.4|14657.5|14655.5|14658.4|14656.4|14657.5|14655.5|17
1647991710000|2022-03-22 23:28:30|14657.6|14655.6|14657|14655|14657.9|14655.9|14656.7|14654.7|3
1647991720000|2022-03-22 23:28:40|14656.9|14654.9|14657.4|14655.4|14657.5|14655.5|14656.5|14654.5|4
1647991730000|2022-03-22 23:28:50|14657.5|14655.5|14656.5|14654.5|14657.7|14655.7|14656.5|14654.5|1
1647991740000|2022-03-22 23:29:00|14656.7|14654.7|14657.2|14655.2|14657.5|14655.5|14656.7|14654.7|5
1647991750000|2022-03-22 23:29:10|14657.4|14655.4|14656.2|14654.2|14657.5|14655.5|14656.2|14654.2|8
1647991760000|2022-03-22 23:29:20|14656|14654|14656|14654|14656|14654|14655.5|14653.5|2
1647991770000|2022-03-22 23:29:30|14656.1|14654.1|14656.2|14654.2|14656.7|14654.7|14655.9|14653.9|3
1647991780000|2022-03-22 23:29:40|14656.5|14654.5|14656.6|14654.6|14656.9|14654.9|14656.2|14654.2|2
1647991800000|2022-03-22 23:30:00|14656.5|14654.5|14657|14655|14657.7|14655.7|14655.7|14653.7|6
1647991810000|2022-03-22 23:30:10|14657.2|14655.2|14657.4|14655.4|14657.5|14655.5|14657.2|14655.2|0
1647991820000|2022-03-22 23:30:20|14657|14655|14657|14655|14657.1|14655.1|14656.9|14654.9|1
1647991830000|2022-03-22 23:30:30|14656.9|14654.9|14657|14655|14657|14655|14656.7|14654.7|3
1647991840000|2022-03-22 23:30:40|14656.9|14654.9|14657|14655|14657.2|14655.2|14656.4|14654.4|1
1647991850000|2022-03-22 23:30:50|14656.7|14654.7|14656.6|14654.6|14656.7|14654.7|14656.6|14654.6|0
1647991860000|2022-03-22 23:31:00|14656.5|14654.5|14657.9|14655.9|14657.9|14655.9|14656.5|14654.5|3
1647991870000|2022-03-22 23:31:10|14657.6|14655.6|14657.6|14655.6|14657.6|14655.6|14656.9|14654.9|1
1647991880000|2022-03-22 23:31:20|14657.5|14655.5|14657.9|14655.9|14657.9|14655.9|14657.5|14655.5|0
1647991890000|2022-03-22 23:31:30|14657.7|14655.7|14657.5|14655.5|14657.7|14655.7|14657.4|14655.4|4
1647991900000|2022-03-22 23:31:40|14657.6|14655.6|14657|14655|14657.6|14655.6|14656.5|14654.5|8
1647991910000|2022-03-22 23:31:50|14656.9|14654.9|14657|14655|14657.1|14655.1|14656.9|14654.9|0
1647991920000|2022-03-22 23:32:00|14657.1|14655.1|14656.5|14654.5|14657.6|14655.6|14656.4|14654.4|6
1647991930000|2022-03-22 23:32:10|14656.7|14654.7|14657.2|14655.2|14657.2|14655.2|14656.4|14654.4|3
1647991940000|2022-03-22 23:32:20|14657.5|14655.5|14656.7|14654.7|14657.6|14655.6|14656.7|14654.7|7
1647991950000|2022-03-22 23:32:30|14656.9|14654.9|14657.5|14655.5|14657.5|14655.5|14656.5|14654.5|3
1647991960000|2022-03-22 23:32:40|14657.6|14655.6|14657.6|14655.6|14658.5|14656.5|14657.6|14655.6|18
1647991970000|2022-03-22 23:32:50|14657.7|14655.7|14657.1|14655.1|14657.9|14655.9|14657|14655|3
1647991980000|2022-03-22 23:33:00|14657|14655|14657.1|14655.1|14657.1|14655.1|14656.9|14654.9|2
1647991990000|2022-03-22 23:33:10|14657.2|14655.2|14657.9|14655.9|14658.6|14656.6|14657.2|14655.2|4
1647992000000|2022-03-22 23:33:20|14658.6|14656.6|14658|14656|14658.7|14656.7|14657.9|14655.9|2
1647992010000|2022-03-22 23:33:30|14658.1|14656.1|14657.9|14655.9|14658.5|14656.5|14657.7|14655.7|9
1647992020000|2022-03-22 23:33:40|14658|14656|14658.1|14656.1|14658.2|14656.2|14657.9|14655.9|2
1647992030000|2022-03-22 23:33:50|14658|14656|14657.9|14655.9|14658|14656|14657.7|14655.7|5
1647992040000|2022-03-22 23:34:00|14657.7|14655.7|14657|14655|14658|14656|14657|14655|3
1647992050000|2022-03-22 23:34:10|14657.1|14655.1|14657.5|14655.5|14657.9|14655.9|14657.1|14655.1|2
1647992060000|2022-03-22 23:34:20|14657.6|14655.6|14657.5|14655.5|14657.7|14655.7|14657.5|14655.5|2
1647992070000|2022-03-22 23:34:30|14657.6|14655.6|14657.5|14655.5|14657.6|14655.6|14657.1|14655.1|3
1647992090000|2022-03-22 23:34:50|14657.7|14655.7|14657.9|14655.9|14657.9|14655.9|14657.7|14655.7|2
1647992100000|2022-03-22 23:35:00|14657.7|14655.7|14657.7|14655.7|14657.9|14655.9|14657.6|14655.6|0
1647992110000|2022-03-22 23:35:10|14658|14656|14659.7|14657.7|14659.9|14657.9|14658|14656|15
1647992120000|2022-03-22 23:35:20|14659.6|14657.6|14659.2|14657.2|14659.6|14657.6|14658.9|14656.9|4
1647992130000|2022-03-22 23:35:30|14659.4|14657.4|14659.1|14657.1|14659.4|14657.4|14658.9|14656.9|1
1647992140000|2022-03-22 23:35:40|14659|14657|14659.1|14657.1|14659.2|14657.2|14659|14657|3
1647992150000|2022-03-22 23:35:50|14659|14657|14659.4|14657.4|14659.5|14657.5|14659|14657|2
1647992160000|2022-03-22 23:36:00|14659.6|14657.6|14659|14657|14659.6|14657.6|14659|14657|2
1647992170000|2022-03-22 23:36:10|14659.1|14657.1|14659.6|14657.6|14659.6|14657.6|14659.1|14657.1|4
1647992180000|2022-03-22 23:36:20|14659.7|14657.7|14659.2|14657.2|14659.7|14657.7|14659.2|14657.2|4
1647992200000|2022-03-22 23:36:40|14659.4|14657.4|14659.7|14657.7|14659.7|14657.7|14659.4|14657.4|0
1647992210000|2022-03-22 23:36:50|14659.9|14657.9|14659.1|14657.1|14659.9|14657.9|14658.9|14656.9|4
1647992220000|2022-03-22 23:37:00|14659|14657|14659.2|14657.2|14659.2|14657.2|14658.9|14656.9|0
1647992230000|2022-03-22 23:37:10|14659.4|14657.4|14658.7|14656.7|14659.5|14657.5|14658.7|14656.7|0
1647992240000|2022-03-22 23:37:20|14658.6|14656.6|14658.5|14656.5|14658.9|14656.9|14658.4|14656.4|5
1647992250000|2022-03-22 23:37:30|14658.6|14656.6|14659.2|14657.2|14659.6|14657.6|14658.6|14656.6|2
1647992260000|2022-03-22 23:37:40|14659.4|14657.4|14659.7|14657.7|14659.9|14657.9|14659.4|14657.4|3
1647992270000|2022-03-22 23:37:50|14659.6|14657.6|14659.7|14657.7|14659.9|14657.9|14659.4|14657.4|0
1647992280000|2022-03-22 23:38:00|14659.6|14657.6|14659.6|14657.6|14659.6|14657.6|14659.5|14657.5|0
1647992290000|2022-03-22 23:38:10|14659.5|14657.5|14659.6|14657.6|14659.6|14657.6|14659.2|14657.2|4
1647992300000|2022-03-22 23:38:20|14659.5|14657.5|14658.9|14656.9|14659.5|14657.5|14658.9|14656.9|5
1647992310000|2022-03-22 23:38:30|14659|14657|14658.5|14656.5|14659|14657|14658.2|14656.2|10
1647992320000|2022-03-22 23:38:40|14658.6|14656.6|14658.4|14656.4|14658.7|14656.7|14658.4|14656.4|2
1647992330000|2022-03-22 23:38:50|14658.2|14656.2|14657.5|14655.5|14658.4|14656.4|14657.5|14655.5|5
1647992340000|2022-03-22 23:39:00|14657.1|14655.1|14657.5|14655.5|14658.2|14656.2|14657|14655|10
1647992350000|2022-03-22 23:39:10|14657.4|14655.4|14657.2|14655.2|14657.5|14655.5|14657.1|14655.1|0
1647992360000|2022-03-22 23:39:20|14657.1|14655.1|14657.2|14655.2|14657.4|14655.4|14657|14655|2
1647992370000|2022-03-22 23:39:30|14657.1|14655.1|14657.1|14655.1|14657.1|14655.1|14657.1|14655.1|0
1647992380000|2022-03-22 23:39:40|14657|14655|14657.4|14655.4|14657.4|14655.4|14657|14655|1
1647992400000|2022-03-22 23:40:00|14657.2|14655.2|14657.2|14655.2|14657.2|14655.2|14656.9|14654.9|3
1647992410000|2022-03-22 23:40:10|14657.1|14655.1|14657.1|14655.1|14657.4|14655.4|14657.1|14655.1|1
1647992420000|2022-03-22 23:40:20|14657.2|14655.2|14657.2|14655.2|14657.2|14655.2|14657.1|14655.1|0
1647992430000|2022-03-22 23:40:30|14657.4|14655.4|14657.4|14655.4|14657.5|14655.5|14657.4|14655.4|7
1647992440000|2022-03-22 23:40:40|14657.2|14655.2|14657.1|14655.1|14657.5|14655.5|14657|14655|6
1647992450000|2022-03-22 23:40:50|14657|14655|14657.1|14655.1|14657.1|14655.1|14656.9|14654.9|2
1647992460000|2022-03-22 23:41:00|14657|14655|14656.6|14654.6|14657|14655|14656.6|14654.6|0
1647992470000|2022-03-22 23:41:10|14656.9|14654.9|14657.2|14655.2|14657.4|14655.4|14656.4|14654.4|13
1647992480000|2022-03-22 23:41:20|14657.1|14655.1|14657.2|14655.2|14657.4|14655.4|14657|14655|1
1647992490000|2022-03-22 23:41:30|14657|14655|14657.6|14655.6|14657.6|14655.6|14657|14655|0
1647992500000|2022-03-22 23:41:40|14657.7|14655.7|14657.9|14655.9|14657.9|14655.9|14657.7|14655.7|2
1647992510000|2022-03-22 23:41:50|14658|14656|14658.5|14656.5|14658.5|14656.5|14658|14656|6
1647992520000|2022-03-22 23:42:00|14658.6|14656.6|14658.6|14656.6|14658.9|14656.9|14658|14656|14
1647992530000|2022-03-22 23:42:10|14658.5|14656.5|14659.1|14657.1|14659.6|14657.6|14658.5|14656.5|11
1647992540000|2022-03-22 23:42:20|14659.4|14657.4|14659.7|14657.7|14659.7|14657.7|14659.1|14657.1|11
1647992550000|2022-03-22 23:42:30|14659.9|14657.9|14659.6|14657.6|14659.9|14657.9|14659.1|14657.1|8
1647992560000|2022-03-22 23:42:40|14659.7|14657.7|14659.7|14657.7|14660.1|14658.1|14659.6|14657.6|7
1647992570000|2022-03-22 23:42:50|14659.6|14657.6|14659.5|14657.5|14659.6|14657.6|14659.4|14657.4|3
1647992580000|2022-03-22 23:43:00|14659.6|14657.6|14659.4|14657.4|14659.6|14657.6|14659.2|14657.2|2
1647992590000|2022-03-22 23:43:10|14659.2|14657.2|14659.5|14657.5|14659.7|14657.7|14659.2|14657.2|6
1647992600000|2022-03-22 23:43:20|14659.6|14657.6|14659.6|14657.6|14659.6|14657.6|14659.4|14657.4|0
1647992610000|2022-03-22 23:43:30|14659.5|14657.5|14659.6|14657.6|14659.6|14657.6|14659.5|14657.5|2
1647992620000|2022-03-22 23:43:40|14659.5|14657.5|14658.9|14656.9|14659.5|14657.5|14658.5|14656.5|4
1647992630000|2022-03-22 23:43:50|14659|14657|14658.9|14656.9|14659.1|14657.1|14658.6|14656.6|2
1647992640000|2022-03-22 23:44:00|14659|14657|14657.9|14655.9|14659|14657|14657.9|14655.9|4
1647992650000|2022-03-22 23:44:10|14658|14656|14655.6|14653.6|14658.1|14656.1|14655.1|14653.1|65
1647992660000|2022-03-22 23:44:20|14655.7|14653.7|14657|14655|14657.5|14655.5|14655.6|14653.6|8
1647992670000|2022-03-22 23:44:30|14656.9|14654.9|14656.9|14654.9|14656.9|14654.9|14656.9|14654.9|1
1647992680000|2022-03-22 23:44:40|14657.2|14655.2|14657.7|14655.7|14657.7|14655.7|14657.2|14655.2|3
1647992690000|2022-03-22 23:44:50|14657.6|14655.6|14657.9|14655.9|14658|14656|14657.6|14655.6|4
1647992700000|2022-03-22 23:45:00|14658|14656|14657|14655|14658.4|14656.4|14657|14655|4
1647992710000|2022-03-22 23:45:10|14657.2|14655.2|14657.1|14655.1|14657.2|14655.2|14657|14655|1
1647992720000|2022-03-22 23:45:20|14657|14655|14657.5|14655.5|14657.5|14655.5|14656.5|14654.5|3
1647992730000|2022-03-22 23:45:30|14657.4|14655.4|14656.6|14654.6|14657.5|14655.5|14656.6|14654.6|1
1647992740000|2022-03-22 23:45:40|14656.7|14654.7|14656.9|14654.9|14656.9|14654.9|14656.7|14654.7|1
1647992750000|2022-03-22 23:45:50|14656.7|14654.7|14656.7|14654.7|14656.9|14654.9|14656.6|14654.6|0
1647992760000|2022-03-22 23:46:00|14656.6|14654.6|14657.5|14655.5|14657.6|14655.6|14656.6|14654.6|4
1647992770000|2022-03-22 23:46:10|14657.4|14655.4|14657|14655|14657.4|14655.4|14656.7|14654.7|1
1647992780000|2022-03-22 23:46:20|14657.1|14655.1|14657.9|14655.9|14657.9|14655.9|14657.1|14655.1|2
1647992790000|2022-03-22 23:46:30|14657.7|14655.7|14657.9|14655.9|14657.9|14655.9|14657.6|14655.6|0
1647992800000|2022-03-22 23:46:40|14658.5|14656.5|14659|14657|14659.4|14657.4|14658.5|14656.5|8
1647992810000|2022-03-22 23:46:50|14658.9|14656.9|14658.9|14656.9|14658.9|14656.9|14658.1|14656.1|3
1647992820000|2022-03-22 23:47:00|14659|14657|14658.7|14656.7|14659|14657|14658.6|14656.6|1
1647992830000|2022-03-22 23:47:10|14658.9|14656.9|14658.7|14656.7|14659|14657|14658.7|14656.7|0
1647992840000|2022-03-22 23:47:20|14658.9|14656.9|14659.1|14657.1|14659.1|14657.1|14658.7|14656.7|3
1647992850000|2022-03-22 23:47:30|14659.2|14657.2|14659.1|14657.1|14659.2|14657.2|14658.4|14656.4|8
1647992860000|2022-03-22 23:47:40|14659|14657|14658.6|14656.6|14659|14657|14658.5|14656.5|7
1647992870000|2022-03-22 23:47:50|14658.7|14656.7|14658.2|14656.2|14659.6|14657.6|14658.2|14656.2|2
1647992880000|2022-03-22 23:48:00|14658.6|14656.6|14658.2|14656.2|14658.7|14656.7|14658|14656|2
1647992890000|2022-03-22 23:48:10|14658.1|14656.1|14657.9|14655.9|14658.1|14656.1|14657.7|14655.7|0
1647992900000|2022-03-22 23:48:20|14658|14656|14657|14655|14658|14656|14657|14655|9
1647992910000|2022-03-22 23:48:30|14657.1|14655.1|14658.6|14656.6|14658.6|14656.6|14657|14655|2
1647992920000|2022-03-22 23:48:40|14658.5|14656.5|14659.2|14657.2|14659.6|14657.6|14658.2|14656.2|1
1647992930000|2022-03-22 23:48:50|14659.4|14657.4|14660.4|14658.4|14660.6|14658.6|14659.4|14657.4|4
1647992940000|2022-03-22 23:49:00|14660.2|14658.2|14659.7|14657.7|14660.2|14658.2|14659.6|14657.6|1
1647992950000|2022-03-22 23:49:10|14660|14658|14660.5|14658.5|14660.5|14658.5|14660|14658|3
1647992960000|2022-03-22 23:49:20|14660.1|14658.1|14660.7|14658.7|14660.7|14658.7|14660.1|14658.1|3
1647992970000|2022-03-22 23:49:30|14660.6|14658.6|14662.6|14660.6|14662.7|14660.7|14660.6|14658.6|20
1647992980000|2022-03-22 23:49:40|14662.4|14660.4|14661.6|14659.6|14662.9|14660.9|14661.4|14659.4|19
1647992990000|2022-03-22 23:49:50|14661.7|14659.7|14662|14660|14662.6|14660.6|14661.7|14659.7|5
1647993000000|2022-03-22 23:50:00|14662.1|14660.1|14663.5|14661.5|14664.1|14662.1|14662|14660|8
1647993010000|2022-03-22 23:50:10|14663.6|14661.6|14664.1|14662.1|14664.2|14662.2|14663.5|14661.5|8
1647993020000|2022-03-22 23:50:20|14664|14662|14664.1|14662.1|14664.7|14662.7|14663.6|14661.6|9
1647993030000|2022-03-22 23:50:30|14664|14662|14663.5|14661.5|14664|14662|14662.9|14660.9|8
1647993040000|2022-03-22 23:50:40|14663.1|14661.1|14663.4|14661.4|14663.6|14661.6|14663|14661|5
1647993050000|2022-03-22 23:50:50|14663.5|14661.5|14663.4|14661.4|14663.5|14661.5|14663.4|14661.4|4
1647993060000|2022-03-22 23:51:00|14663.1|14661.1|14663|14661|14663.4|14661.4|14663|14661|7
1647993070000|2022-03-22 23:51:10|14663.1|14661.1|14664.5|14662.5|14664.6|14662.6|14663.1|14661.1|14
1647993080000|2022-03-22 23:51:20|14664.6|14662.6|14664.7|14662.7|14664.7|14662.7|14664.5|14662.5|1
1647993090000|2022-03-22 23:51:30|14664.9|14662.9|14665.6|14663.6|14665.7|14663.7|14664.9|14662.9|5
1647993100000|2022-03-22 23:51:40|14665.7|14663.7|14666.1|14664.1|14666.1|14664.1|14665.1|14663.1|10
1647993110000|2022-03-22 23:51:50|14666|14664|14666.6|14664.6|14667.6|14665.6|14666|14664|14
1647993120000|2022-03-22 23:52:00|14666.7|14664.7|14666.6|14664.6|14666.9|14664.9|14665|14663|10
1647993130000|2022-03-22 23:52:10|14666.9|14664.9|14666.7|14664.7|14666.9|14664.9|14666.4|14664.4|11
1647993140000|2022-03-22 23:52:20|14666.6|14664.6|14667.1|14665.1|14667.1|14665.1|14666.6|14664.6|11
1647993150000|2022-03-22 23:52:30|14667|14665|14668.1|14666.1|14668.5|14666.5|14666.7|14664.7|31
1647993160000|2022-03-22 23:52:40|14668.2|14666.2|14669.1|14667.1|14669.1|14667.1|14668|14666|21
1647993170000|2022-03-22 23:52:50|14669|14667|14669.2|14667.2|14669.6|14667.6|14668.6|14666.6|17
1647993180000|2022-03-22 23:53:00|14669.4|14667.4|14669.6|14667.6|14669.6|14667.6|14669.1|14667.1|7
1647993190000|2022-03-22 23:53:10|14669.7|14667.7|14669.5|14667.5|14669.7|14667.7|14669.5|14667.5|3
1647993200000|2022-03-22 23:53:20|14669.4|14667.4|14668.6|14666.6|14669.4|14667.4|14668.5|14666.5|5
1647993210000|2022-03-22 23:53:30|14668.5|14666.5|14667.9|14665.9|14668.5|14666.5|14667.6|14665.6|15
1647993220000|2022-03-22 23:53:40|14667.7|14665.7|14667.9|14665.9|14668.1|14666.1|14667.6|14665.6|3
1647993230000|2022-03-22 23:53:50|14667.7|14665.7|14667.9|14665.9|14668.4|14666.4|14667.6|14665.6|3
1647993240000|2022-03-22 23:54:00|14667.7|14665.7|14667.6|14665.6|14668.2|14666.2|14667|14665|24
1647993250000|2022-03-22 23:54:10|14667.5|14665.5|14667.1|14665.1|14667.6|14665.6|14667.1|14665.1|3
1647993260000|2022-03-22 23:54:20|14667.2|14665.2|14667.2|14665.2|14667.2|14665.2|14667.1|14665.1|2
1647993270000|2022-03-22 23:54:30|14667.1|14665.1|14667.5|14665.5|14667.6|14665.6|14667.1|14665.1|4
1647993280000|2022-03-22 23:54:40|14667.2|14665.2|14667|14665|14668.4|14666.4|14666.9|14664.9|7
1647993290000|2022-03-22 23:54:50|14666.9|14664.9|14667.1|14665.1|14667.7|14665.7|14666.9|14664.9|11
1647993300000|2022-03-22 23:55:00|14667.4|14665.4|14668.9|14666.9|14669.1|14667.1|14667.4|14665.4|16
1647993310000|2022-03-22 23:55:10|14668.6|14666.6|14669.2|14667.2|14669.7|14667.7|14668.6|14666.6|11
1647993320000|2022-03-22 23:55:20|14668.5|14666.5|14667.4|14665.4|14668.5|14666.5|14667.4|14665.4|21
1647993330000|2022-03-22 23:55:30|14667.5|14665.5|14668|14666|14668|14666|14667.4|14665.4|17
1647993340000|2022-03-22 23:55:40|14667.9|14665.9|14668.5|14666.5|14668.7|14666.7|14667.6|14665.6|6
1647993350000|2022-03-22 23:55:50|14668.6|14666.6|14668.5|14666.5|14669|14667|14668.5|14666.5|2
1647993360000|2022-03-22 23:56:00|14668.4|14666.4|14668.1|14666.1|14668.5|14666.5|14668|14666|3
1647993370000|2022-03-22 23:56:10|14668|14666|14668.4|14666.4|14668.6|14666.6|14667.7|14665.7|7
1647993380000|2022-03-22 23:56:20|14668.2|14666.2|14669|14667|14669|14667|14668.2|14666.2|7
1647993390000|2022-03-22 23:56:30|14668.9|14666.9|14668.5|14666.5|14669.4|14667.4|14668.4|14666.4|13
1647993400000|2022-03-22 23:56:40|14668.6|14666.6|14668.9|14666.9|14669.5|14667.5|14668.6|14666.6|13
1647993410000|2022-03-22 23:56:50|14669|14667|14669.5|14667.5|14669.5|14667.5|14668.9|14666.9|10
1647993420000|2022-03-22 23:57:00|14669.6|14667.6|14669.4|14667.4|14669.6|14667.6|14668.6|14666.6|12
1647993430000|2022-03-22 23:57:10|14669.5|14667.5|14668.4|14666.4|14669.7|14667.7|14668.4|14666.4|7
1647993440000|2022-03-22 23:57:20|14668.1|14666.1|14668.5|14666.5|14668.5|14666.5|14667.9|14665.9|10
1647993450000|2022-03-22 23:57:30|14668.6|14666.6|14668.9|14666.9|14669.4|14667.4|14668.6|14666.6|15
1647993460000|2022-03-22 23:57:40|14669|14667|14669.4|14667.4|14669.7|14667.7|14668.9|14666.9|3
1647993470000|2022-03-22 23:57:50|14669.5|14667.5|14671.4|14669.4|14671.4|14669.4|14669.5|14667.5|24
1647993480000|2022-03-22 23:58:00|14671.1|14669.1|14671.6|14669.6|14672.1|14670.1|14671.1|14669.1|13
1647993490000|2022-03-22 23:58:10|14671.5|14669.5|14671.6|14669.6|14672.2|14670.2|14671.5|14669.5|8
1647993500000|2022-03-22 23:58:20|14671.7|14669.7|14670.2|14668.2|14671.7|14669.7|14669.5|14667.5|23
1647993510000|2022-03-22 23:58:30|14670.1|14668.1|14670.4|14668.4|14670.6|14668.6|14670|14668|10
1647993520000|2022-03-22 23:58:40|14670.5|14668.5|14670.9|14668.9|14670.9|14668.9|14670.1|14668.1|7
1647993530000|2022-03-22 23:58:50|14671|14669|14669.9|14667.9|14671.1|14669.1|14669.9|14667.9|17
1647993540000|2022-03-22 23:59:00|14669.7|14667.7|14671.9|14669.9|14671.9|14669.9|14669.7|14667.7|10
1647993550000|2022-03-22 23:59:10|14671.7|14669.7|14671.6|14669.6|14672|14670|14671.5|14669.5|7
1647993560000|2022-03-22 23:59:20|14671.2|14669.2|14670.7|14668.7|14671.6|14669.6|14670.6|14668.6|3
1647993570000|2022-03-22 23:59:30|14670.6|14668.6|14670.6|14668.6|14670.6|14668.6|14670.2|14668.2|5
1647993580000|2022-03-22 23:59:40|14671.2|14669.2|14671|14669|14671.5|14669.5|14670.9|14668.9|6
1647993590000|2022-03-22 23:59:50|14670.9|14668.9|14669.5|14667.5|14670.9|14668.9|14669.5|14667.5|6
1647993600000|2022-03-23 00:00:00|14669.4|14667.4|14668|14666|14669.5|14667.5|14667.4|14665.4|26
1647993610000|2022-03-23 00:00:10|14667.9|14665.9|14666.5|14664.5|14668.2|14666.2|14666.5|14664.5|19
1647993620000|2022-03-23 00:00:20|14666.4|14664.4|14667.2|14665.2|14667.5|14665.5|14665.9|14663.9|21
1647993630000|2022-03-23 00:00:30|14667.4|14665.4|14669.6|14667.6|14669.6|14667.6|14667.2|14665.2|8
1647993640000|2022-03-23 00:00:40|14669.5|14667.5|14669.9|14667.9|14669.9|14667.9|14669.1|14667.1|4
1647993650000|2022-03-23 00:00:50|14670.6|14668.6|14671.6|14669.6|14672|14670|14670.5|14668.5|16
1647993660000|2022-03-23 00:01:00|14671.7|14669.7|14678.5|14676.5|14678.5|14676.5|14671.5|14669.5|121
1647993670000|2022-03-23 00:01:10|14679.1|14677.1|14679.7|14677.7|14679.7|14677.7|14677.4|14675.4|27
1647993680000|2022-03-23 00:01:20|14679.6|14677.6|14675.7|14673.7|14679.7|14677.7|14675.5|14673.5|25
1647993690000|2022-03-23 00:01:30|14675.5|14673.5|14674|14672|14676|14674|14674|14672|25
1647993700000|2022-03-23 00:01:40|14673.2|14671.2|14672.2|14670.2|14673.6|14671.6|14671.7|14669.7|18
1647993710000|2022-03-23 00:01:50|14672.4|14670.4|14673.9|14671.9|14674.5|14672.5|14670.7|14668.7|22
1647993720000|2022-03-23 00:02:00|14674|14672|14674.5|14672.5|14679.6|14677.6|14674|14672|49
1647993730000|2022-03-23 00:02:10|14674.4|14672.4|14673.2|14671.2|14674.4|14672.4|14672.1|14670.1|22
1647993740000|2022-03-23 00:02:20|14673|14671|14672.5|14670.5|14674.1|14672.1|14672.4|14670.4|20
1647993750000|2022-03-23 00:02:30|14672.4|14670.4|14670.6|14668.6|14672.4|14670.4|14670.4|14668.4|14
1647993760000|2022-03-23 00:02:40|14670.7|14668.7|14668.4|14666.4|14670.7|14668.7|14668.2|14666.2|29
1647993770000|2022-03-23 00:02:50|14668.2|14666.2|14669.5|14667.5|14669.9|14667.9|14668.2|14666.2|7
1647993780000|2022-03-23 00:03:00|14669.4|14667.4|14666.7|14664.7|14669.5|14667.5|14666.6|14664.6|26
1647993790000|2022-03-23 00:03:10|14666.9|14664.9|14663.6|14661.6|14666.9|14664.9|14661.4|14659.4|51
1647993800000|2022-03-23 00:03:20|14664.1|14662.1|14663.7|14661.7|14664.2|14662.2|14663|14661|21
1647993810000|2022-03-23 00:03:30|14664.1|14662.1|14664.5|14662.5|14664.9|14662.9|14663.4|14661.4|6
1647993820000|2022-03-23 00:03:40|14664.6|14662.6|14663|14661|14665.1|14663.1|14662.4|14660.4|14
1647993830000|2022-03-23 00:03:50|14663.2|14661.2|14665.1|14663.1|14665.4|14663.4|14662.7|14660.7|7
1647993840000|2022-03-23 00:04:00|14665|14663|14665.4|14663.4|14665.7|14663.7|14664.5|14662.5|11
1647993850000|2022-03-23 00:04:10|14665.5|14663.5|14666|14664|14666.7|14664.7|14665|14663|12
1647993860000|2022-03-23 00:04:20|14665.2|14663.2|14664.5|14662.5|14666|14664|14664.4|14662.4|7
1647993870000|2022-03-23 00:04:30|14664.6|14662.6|14664.6|14662.6|14665.7|14663.7|14664.5|14662.5|9
1647993880000|2022-03-23 00:04:40|14664.7|14662.7|14662.7|14660.7|14665|14663|14662.7|14660.7|12
1647993890000|2022-03-23 00:04:50|14662.9|14660.9|14663.6|14661.6|14663.6|14661.6|14662.7|14660.7|1
1647993900000|2022-03-23 00:05:00|14663.7|14661.7|14666.2|14664.2|14666.4|14664.4|14663.6|14661.6|15
1647993910000|2022-03-23 00:05:10|14665.7|14663.7|14664.4|14662.4|14666.2|14664.2|14664.2|14662.2|4
1647993920000|2022-03-23 00:05:20|14664.5|14662.5|14662.5|14660.5|14665|14663|14662.4|14660.4|15
1647993930000|2022-03-23 00:05:30|14662.4|14660.4|14662.4|14660.4|14663.5|14661.5|14661.9|14659.9|16
1647993940000|2022-03-23 00:05:40|14662.2|14660.2|14659.2|14657.2|14662.4|14660.4|14659|14657|45
1647993950000|2022-03-23 00:05:50|14659.1|14657.1|14658.7|14656.7|14659.5|14657.5|14658.5|14656.5|33
1647993960000|2022-03-23 00:06:00|14658.9|14656.9|14656.7|14654.7|14659.9|14657.9|14656.6|14654.6|42
1647993970000|2022-03-23 00:06:10|14656.6|14654.6|14657.7|14655.7|14657.7|14655.7|14656.6|14654.6|10
1647993980000|2022-03-23 00:06:20|14657.9|14655.9|14657.6|14655.6|14658.1|14656.1|14657.5|14655.5|6
1647993990000|2022-03-23 00:06:30|14657.5|14655.5|14656.6|14654.6|14657.7|14655.7|14656.1|14654.1|21
1647994000000|2022-03-23 00:06:40|14656.7|14654.7|14659.2|14657.2|14659.4|14657.4|14656.7|14654.7|27
1647994010000|2022-03-23 00:06:50|14659.4|14657.4|14657.1|14655.1|14660.1|14658.1|14656.9|14654.9|53
1647994020000|2022-03-23 00:07:00|14657.2|14655.2|14657.4|14655.4|14657.7|14655.7|14656.9|14654.9|56
1647994030000|2022-03-23 00:07:10|14657.2|14655.2|14656.2|14654.2|14657.4|14655.4|14656|14654|6
1647994040000|2022-03-23 00:07:20|14656|14654|14656|14654|14656.5|14654.5|14655.7|14653.7|12
1647994050000|2022-03-23 00:07:30|14656.1|14654.1|14657.1|14655.1|14657.2|14655.2|14656.1|14654.1|7
1647994060000|2022-03-23 00:07:40|14657|14655|14653.5|14651.5|14657.5|14655.5|14653.5|14651.5|53
1647994070000|2022-03-23 00:07:50|14653.7|14651.7|14653.2|14651.2|14654.2|14652.2|14652.9|14650.9|27
1647994080000|2022-03-23 00:08:00|14653.4|14651.4|14653|14651|14654.4|14652.4|14650.4|14648.4|68
1647994090000|2022-03-23 00:08:10|14652.9|14650.9|14651|14649|14653.7|14651.7|14650.9|14648.9|35
1647994100000|2022-03-23 00:08:20|14650.9|14648.9|14651.6|14649.6|14651.9|14649.9|14650.5|14648.5|18
1647994110000|2022-03-23 00:08:30|14651.5|14649.5|14652.4|14650.4|14652.6|14650.6|14650.7|14648.7|16
1647994120000|2022-03-23 00:08:40|14652.5|14650.5|14653.4|14651.4|14653.7|14651.7|14652.2|14650.2|19
1647994130000|2022-03-23 00:08:50|14653.5|14651.5|14654.7|14652.7|14654.7|14652.7|14653.5|14651.5|7
1647994140000|2022-03-23 00:09:00|14654.6|14652.6|14652.2|14650.2|14654.7|14652.7|14652.2|14650.2|11
1647994150000|2022-03-23 00:09:10|14652.4|14650.4|14653.2|14651.2|14653.2|14651.2|14652.1|14650.1|4
1647994160000|2022-03-23 00:09:20|14653.1|14651.1|14653.7|14651.7|14654.4|14652.4|14653|14651|2
1647994170000|2022-03-23 00:09:30|14653.9|14651.9|14654.5|14652.5|14654.5|14652.5|14653.9|14651.9|2
1647994180000|2022-03-23 00:09:40|14654.6|14652.6|14656.6|14654.6|14656.7|14654.7|14654.6|14652.6|25
1647994190000|2022-03-23 00:09:50|14656.5|14654.5|14656.6|14654.6|14658.1|14656.1|14655.7|14653.7|32
1647994200000|2022-03-23 00:10:00|14656.5|14654.5|14657.2|14655.2|14657.9|14655.9|14656.1|14654.1|13
1647994210000|2022-03-23 00:10:10|14657.1|14655.1|14657|14655|14657.5|14655.5|14656.9|14654.9|5
1647994220000|2022-03-23 00:10:20|14656.9|14654.9|14657|14655|14657.6|14655.6|14656.5|14654.5|7
1647994230000|2022-03-23 00:10:30|14656.9|14654.9|14655.9|14653.9|14657.5|14655.5|14655.9|14653.9|5
1647994240000|2022-03-23 00:10:40|14656|14654|14655.2|14653.2|14656.1|14654.1|14655.1|14653.1|5
1647994250000|2022-03-23 00:10:50|14655.1|14653.1|14656.4|14654.4|14657.1|14655.1|14655.1|14653.1|8
1647994260000|2022-03-23 00:11:00|14656.5|14654.5|14656.2|14654.2|14657.1|14655.1|14655.2|14653.2|10
1647994270000|2022-03-23 00:11:10|14656.4|14654.4|14654.4|14652.4|14656.5|14654.5|14654.2|14652.2|17
1647994280000|2022-03-23 00:11:20|14654.2|14652.2|14653.7|14651.7|14655|14653|14653.7|14651.7|12
1647994290000|2022-03-23 00:11:30|14652.9|14650.9|14652.2|14650.2|14652.9|14650.9|14650.6|14648.6|45
1647994300000|2022-03-23 00:11:40|14651.5|14649.5|14652.4|14650.4|14652.6|14650.6|14651.5|14649.5|9
1647994310000|2022-03-23 00:11:50|14652.2|14650.2|14652.6|14650.6|14652.7|14650.7|14651.5|14649.5|10
1647994320000|2022-03-23 00:12:00|14652.7|14650.7|14651.4|14649.4|14652.7|14650.7|14651.2|14649.2|9
1647994330000|2022-03-23 00:12:10|14651.5|14649.5|14651.5|14649.5|14651.7|14649.7|14650.5|14648.5|7
1647994340000|2022-03-23 00:12:20|14651.4|14649.4|14653|14651|14653|14651|14651.4|14649.4|6
1647994350000|2022-03-23 00:12:30|14653.1|14651.1|14653.2|14651.2|14653.6|14651.6|14652.7|14650.7|5
1647994360000|2022-03-23 00:12:40|14653.1|14651.1|14654.2|14652.2|14654.4|14652.4|14652.7|14650.7|10
1647994370000|2022-03-23 00:12:50|14654.1|14652.1|14652.1|14650.1|14654.1|14652.1|14652.1|14650.1|1
1647994380000|2022-03-23 00:13:00|14652.2|14650.2|14652.2|14650.2|14653.4|14651.4|14652|14650|3
1647994390000|2022-03-23 00:13:10|14652.4|14650.4|14654.2|14652.2|14654.5|14652.5|14652.2|14650.2|8
1647994400000|2022-03-23 00:13:20|14654.4|14652.4|14654.5|14652.5|14654.6|14652.6|14653.9|14651.9|4
1647994410000|2022-03-23 00:13:30|14654.6|14652.6|14654.7|14652.7|14654.9|14652.9|14654.5|14652.5|0
1647994420000|2022-03-23 00:13:40|14654.5|14652.5|14654.7|14652.7|14654.7|14652.7|14654.4|14652.4|3
1647994430000|2022-03-23 00:13:50|14654.6|14652.6|14655.9|14653.9|14656.2|14654.2|14654.2|14652.2|12
1647994440000|2022-03-23 00:14:00|14655.7|14653.7|14655.1|14653.1|14655.9|14653.9|14655|14653|5
1647994450000|2022-03-23 00:14:10|14655.2|14653.2|14655.1|14653.1|14655.9|14653.9|14654.9|14652.9|7
1647994460000|2022-03-23 00:14:20|14655.4|14653.4|14655.2|14653.2|14655.5|14653.5|14655.2|14653.2|3
1647994470000|2022-03-23 00:14:30|14655.4|14653.4|14655.5|14653.5|14655.7|14653.7|14655.1|14653.1|3
1647994480000|2022-03-23 00:14:40|14655.4|14653.4|14654.4|14652.4|14655.5|14653.5|14654.4|14652.4|4
1647994490000|2022-03-23 00:14:50|14654.2|14652.2|14654.2|14652.2|14654.5|14652.5|14654.1|14652.1|2
1647994500000|2022-03-23 00:15:00|14654.6|14652.6|14655.4|14653.4|14656.5|14654.5|14654.4|14652.4|10
1647994510000|2022-03-23 00:15:10|14655.2|14653.2|14654.9|14652.9|14655.2|14653.2|14654.5|14652.5|0
1647994520000|2022-03-23 00:15:20|14655|14653|14653.4|14651.4|14655.6|14653.6|14653.4|14651.4|15
1647994530000|2022-03-23 00:15:30|14652.9|14650.9|14653.2|14651.2|14653.2|14651.2|14652.5|14650.5|11
1647994540000|2022-03-23 00:15:40|14653.4|14651.4|14654|14652|14655.4|14653.4|14653.4|14651.4|6
1647994550000|2022-03-23 00:15:50|14653.9|14651.9|14654|14652|14654|14652|14653.4|14651.4|5
1647994560000|2022-03-23 00:16:00|14653.9|14651.9|14653.7|14651.7|14654|14652|14653.1|14651.1|4
1647994570000|2022-03-23 00:16:10|14654.1|14652.1|14652.5|14650.5|14654.1|14652.1|14652.5|14650.5|13
1647994580000|2022-03-23 00:16:20|14652.6|14650.6|14653|14651|14653.7|14651.7|14652.5|14650.5|3
1647994590000|2022-03-23 00:16:30|14653.1|14651.1|14652.6|14650.6|14653.2|14651.2|14652.4|14650.4|1
1647994600000|2022-03-23 00:16:40|14652.7|14650.7|14654.2|14652.2|14654.4|14652.4|14652.5|14650.5|9
1647994610000|2022-03-23 00:16:50|14654.1|14652.1|14654.2|14652.2|14654.2|14652.2|14653.2|14651.2|7
1647994620000|2022-03-23 00:17:00|14654.1|14652.1|14654.4|14652.4|14655|14653|14654|14652|1
1647994630000|2022-03-23 00:17:10|14654.5|14652.5|14655.4|14653.4|14655.4|14653.4|14654.2|14652.2|0
1647994640000|2022-03-23 00:17:20|14655.2|14653.2|14655.9|14653.9|14655.9|14653.9|14654.2|14652.2|11
1647994650000|2022-03-23 00:17:30|14656|14654|14655.2|14653.2|14656|14654|14654.4|14652.4|2
1647994660000|2022-03-23 00:17:40|14655.4|14653.4|14655.5|14653.5|14655.7|14653.7|14655.2|14653.2|5
1647994670000|2022-03-23 00:17:50|14655.7|14653.7|14657.1|14655.1|14657.1|14655.1|14655.5|14653.5|9
1647994680000|2022-03-23 00:18:00|14656.7|14654.7|14656.1|14654.1|14657.5|14655.5|14655.9|14653.9|9
1647994690000|2022-03-23 00:18:10|14656.2|14654.2|14655.7|14653.7|14656.7|14654.7|14655.7|14653.7|3
1647994700000|2022-03-23 00:18:20|14655.6|14653.6|14655.4|14653.4|14655.7|14653.7|14655.4|14653.4|2
1647994710000|2022-03-23 00:18:30|14655.5|14653.5|14655.1|14653.1|14655.5|14653.5|14655|14653|4
1647994720000|2022-03-23 00:18:40|14655|14653|14656|14654|14656.4|14654.4|14655|14653|3
1647994730000|2022-03-23 00:18:50|14656.1|14654.1|14656.1|14654.1|14656.1|14654.1|14655.9|14653.9|1
1647994740000|2022-03-23 00:19:00|14656.2|14654.2|14655.4|14653.4|14656.4|14654.4|14655.4|14653.4|6
1647994750000|2022-03-23 00:19:10|14655.2|14653.2|14653.4|14651.4|14655.2|14653.2|14653.4|14651.4|6
1647994760000|2022-03-23 00:19:20|14653.2|14651.2|14654|14652|14654.2|14652.2|14653.1|14651.1|10
1647994770000|2022-03-23 00:19:30|14654.1|14652.1|14654.2|14652.2|14654.4|14652.4|14653.9|14651.9|3
1647994780000|2022-03-23 00:19:40|14654.4|14652.4|14655|14653|14656.2|14654.2|14654.4|14652.4|4
1647994790000|2022-03-23 00:19:50|14655.1|14653.1|14654.9|14652.9|14655.2|14653.2|14654.9|14652.9|0
1647994800000|2022-03-23 00:20:00|14655|14653|14655.2|14653.2|14655.6|14653.6|14654.7|14652.7|5
1647994810000|2022-03-23 00:20:10|14655.4|14653.4|14654.4|14652.4|14655.9|14653.9|14654.4|14652.4|2
1647994820000|2022-03-23 00:20:20|14654.2|14652.2|14653.7|14651.7|14654.9|14652.9|14653.4|14651.4|5
1647994830000|2022-03-23 00:20:30|14653.6|14651.6|14654.1|14652.1|14655.2|14653.2|14653.6|14651.6|9
1647994840000|2022-03-23 00:20:40|14654|14652|14654.1|14652.1|14654.2|14652.2|14653.9|14651.9|0
1647994850000|2022-03-23 00:20:50|14654|14652|14653.7|14651.7|14654.1|14652.1|14653.7|14651.7|0
1647994860000|2022-03-23 00:21:00|14653.9|14651.9|14649.7|14647.7|14654|14652|14648.2|14646.2|48
1647994870000|2022-03-23 00:21:10|14649.6|14647.6|14648.1|14646.1|14650|14648|14648.1|14646.1|17
1647994880000|2022-03-23 00:21:20|14648.7|14646.7|14648.1|14646.1|14649.5|14647.5|14648.1|14646.1|16
1647994890000|2022-03-23 00:21:30|14648.2|14646.2|14649.2|14647.2|14649.2|14647.2|14647.7|14645.7|10
1647994900000|2022-03-23 00:21:40|14649.1|14647.1|14648.9|14646.9|14649.4|14647.4|14648.5|14646.5|9
1647994910000|2022-03-23 00:21:50|14649|14647|14648.7|14646.7|14649|14647|14648.1|14646.1|6
1647994920000|2022-03-23 00:22:00|14648.6|14646.6|14648.4|14646.4|14649|14647|14648.1|14646.1|9
1647994930000|2022-03-23 00:22:10|14648.6|14646.6|14647.9|14645.9|14648.6|14646.6|14647.5|14645.5|7
1647994940000|2022-03-23 00:22:20|14648|14646|14647.7|14645.7|14648.2|14646.2|14647.6|14645.6|3
1647994950000|2022-03-23 00:22:30|14647.6|14645.6|14647.7|14645.7|14648.5|14646.5|14647.5|14645.5|7
1647994960000|2022-03-23 00:22:40|14647.5|14645.5|14648.5|14646.5|14648.5|14646.5|14647.2|14645.2|8
1647994970000|2022-03-23 00:22:50|14648.4|14646.4|14647.9|14645.9|14648.6|14646.6|14647.9|14645.9|3
1647994980000|2022-03-23 00:23:00|14647.7|14645.7|14647.2|14645.2|14648.1|14646.1|14647.2|14645.2|11
1647994990000|2022-03-23 00:23:10|14647|14645|14647.5|14645.5|14647.7|14645.7|14647|14645|1
1647995000000|2022-03-23 00:23:20|14647.6|14645.6|14649|14647|14650.4|14648.4|14647.5|14645.5|11
1647995010000|2022-03-23 00:23:30|14648.9|14646.9|14648.5|14646.5|14649.1|14647.1|14648|14646|6
1647995020000|2022-03-23 00:23:40|14648.4|14646.4|14647.9|14645.9|14648.7|14646.7|14647.4|14645.4|21
1647995030000|2022-03-23 00:23:50|14648|14646|14648|14646|14648.7|14646.7|14647.5|14645.5|8
1647995040000|2022-03-23 00:24:00|14648.2|14646.2|14646.2|14644.2|14648.4|14646.4|14646.1|14644.1|26
1647995050000|2022-03-23 00:24:10|14646.1|14644.1|14647.2|14645.2|14647.4|14645.4|14646.1|14644.1|8
1647995060000|2022-03-23 00:24:20|14647.1|14645.1|14647.4|14645.4|14648.6|14646.6|14646.5|14644.5|22
1647995070000|2022-03-23 00:24:30|14647.5|14645.5|14646.5|14644.5|14647.7|14645.7|14646.2|14644.2|7
1647995080000|2022-03-23 00:24:40|14646.9|14644.9|14646.4|14644.4|14646.9|14644.9|14646.1|14644.1|7
1647995090000|2022-03-23 00:24:50|14646.5|14644.5|14646|14644|14646.6|14644.6|14646|14644|7
1647995100000|2022-03-23 00:25:00|14645.6|14643.6|14645.5|14643.5|14646.5|14644.5|14645.5|14643.5|2
1647995110000|2022-03-23 00:25:10|14645.4|14643.4|14647.4|14645.4|14647.5|14645.5|14645.4|14643.4|7
1647995120000|2022-03-23 00:25:20|14647.1|14645.1|14646.5|14644.5|14647.4|14645.4|14646.5|14644.5|6
1647995130000|2022-03-23 00:25:30|14646.4|14644.4|14648|14646|14650.2|14648.2|14646.4|14644.4|32
1647995140000|2022-03-23 00:25:40|14648.1|14646.1|14646|14644|14648.1|14646.1|14645.5|14643.5|7
1647995150000|2022-03-23 00:25:50|14646.1|14644.1|14648|14646|14648.1|14646.1|14646.1|14644.1|3
1647995160000|2022-03-23 00:26:00|14648.1|14646.1|14647.9|14645.9|14648.9|14646.9|14646.9|14644.9|12
1647995170000|2022-03-23 00:26:10|14647.7|14645.7|14648.4|14646.4|14648.7|14646.7|14647.1|14645.1|4
1647995180000|2022-03-23 00:26:20|14648.2|14646.2|14648.7|14646.7|14649.1|14647.1|14648|14646|8
1647995190000|2022-03-23 00:26:30|14648.9|14646.9|14650|14648|14650.7|14648.7|14648.4|14646.4|12
1647995200000|2022-03-23 00:26:40|14649.9|14647.9|14650.9|14648.9|14651|14649|14649.7|14647.7|1
1647995210000|2022-03-23 00:26:50|14651|14649|14650.9|14648.9|14651.5|14649.5|14650.7|14648.7|11
1647995220000|2022-03-23 00:27:00|14650.7|14648.7|14650|14648|14651.1|14649.1|14650|14648|6
1647995230000|2022-03-23 00:27:10|14649.9|14647.9|14650.5|14648.5|14650.9|14648.9|14649.9|14647.9|13
1647995240000|2022-03-23 00:27:20|14650.6|14648.6|14649.2|14647.2|14650.6|14648.6|14649.2|14647.2|6
1647995250000|2022-03-23 00:27:30|14648.4|14646.4|14648.7|14646.7|14649.2|14647.2|14648.2|14646.2|5
1647995260000|2022-03-23 00:27:40|14648.9|14646.9|14648.5|14646.5|14649|14647|14647.9|14645.9|8
1647995270000|2022-03-23 00:27:50|14648.4|14646.4|14647.6|14645.6|14648.5|14646.5|14647.6|14645.6|5
1647995280000|2022-03-23 00:28:00|14647.7|14645.7|14647.7|14645.7|14647.7|14645.7|14647.4|14645.4|1
1647995290000|2022-03-23 00:28:10|14648.5|14646.5|14648.9|14646.9|14648.9|14646.9|14648.4|14646.4|8
1647995300000|2022-03-23 00:28:20|14649.1|14647.1|14649.2|14647.2|14649.2|14647.2|14649|14647|0
1647995310000|2022-03-23 00:28:30|14649.4|14647.4|14650|14648|14650|14648|14649.1|14647.1|4
1647995320000|2022-03-23 00:28:40|14649.9|14647.9|14649.7|14647.7|14650.1|14648.1|14649.2|14647.2|3
1647995330000|2022-03-23 00:28:50|14649.9|14647.9|14649.4|14647.4|14650|14648|14649.1|14647.1|7
1647995340000|2022-03-23 00:29:00|14649.5|14647.5|14648.5|14646.5|14649.7|14647.7|14648.4|14646.4|5
1647995350000|2022-03-23 00:29:10|14648.4|14646.4|14649|14647|14649.4|14647.4|14648.4|14646.4|3
1647995360000|2022-03-23 00:29:20|14648.9|14646.9|14649.4|14647.4|14649.5|14647.5|14648.9|14646.9|1
1647995370000|2022-03-23 00:29:30|14649.5|14647.5|14648.9|14646.9|14649.6|14647.6|14648.6|14646.6|1
1647995380000|2022-03-23 00:29:40|14648.7|14646.7|14648.5|14646.5|14648.9|14646.9|14648.5|14646.5|1
1647995390000|2022-03-23 00:29:50|14647.9|14645.9|14648|14646|14648.5|14646.5|14647.9|14645.9|6
1647995400000|2022-03-23 00:30:00|14648.1|14646.1|14647.6|14645.6|14649.4|14647.4|14647.6|14645.6|5
1647995410000|2022-03-23 00:30:10|14646.7|14644.7|14647.2|14645.2|14647.6|14645.6|14646.6|14644.6|17
1647995420000|2022-03-23 00:30:20|14647|14645|14647.2|14645.2|14647.6|14645.6|14647|14645|2
1647995430000|2022-03-23 00:30:30|14647.4|14645.4|14647.1|14645.1|14647.4|14645.4|14647.1|14645.1|4
1647995440000|2022-03-23 00:30:40|14647.2|14645.2|14645.7|14643.7|14647.2|14645.2|14645.2|14643.2|14
1647995450000|2022-03-23 00:30:50|14645.9|14643.9|14646|14644|14646.1|14644.1|14645.7|14643.7|6
1647995460000|2022-03-23 00:31:00|14646.1|14644.1|14646.1|14644.1|14646.2|14644.2|14645.5|14643.5|12
1647995470000|2022-03-23 00:31:10|14646.2|14644.2|14644|14642|14646.2|14644.2|14644|14642|12
1647995480000|2022-03-23 00:31:20|14643.7|14641.7|14643.7|14641.7|14644.2|14642.2|14643.5|14641.5|5
1647995490000|2022-03-23 00:31:30|14643.6|14641.6|14644|14642|14644.4|14642.4|14643|14641|11
1647995500000|2022-03-23 00:31:40|14644.1|14642.1|14646.4|14644.4|14646.5|14644.5|14643.7|14641.7|14
1647995510000|2022-03-23 00:31:50|14646.2|14644.2|14645.5|14643.5|14646.2|14644.2|14645.4|14643.4|0
1647995520000|2022-03-23 00:32:00|14645.4|14643.4|14642.9|14640.9|14645.4|14643.4|14642.6|14640.6|11
1647995530000|2022-03-23 00:32:10|14643|14641|14643.2|14641.2|14643.7|14641.7|14642.9|14640.9|9
1647995540000|2022-03-23 00:32:20|14643.1|14641.1|14645.2|14643.2|14645.2|14643.2|14643.1|14641.1|9
1647995550000|2022-03-23 00:32:30|14645.1|14643.1|14645.7|14643.7|14646.2|14644.2|14645.1|14643.1|2
1647995560000|2022-03-23 00:32:40|14645.6|14643.6|14646.4|14644.4|14647.5|14645.5|14645.5|14643.5|12
1647995570000|2022-03-23 00:32:50|14646.5|14644.5|14645.4|14643.4|14646.5|14644.5|14645.2|14643.2|1
1647995580000|2022-03-23 00:33:00|14645.5|14643.5|14646.1|14644.1|14647.2|14645.2|14645.4|14643.4|5
1647995590000|2022-03-23 00:33:10|14646.2|14644.2|14646.5|14644.5|14646.5|14644.5|14645.5|14643.5|2
1647995600000|2022-03-23 00:33:20|14646.7|14644.7|14647.2|14645.2|14647.6|14645.6|14646.6|14644.6|10
1647995610000|2022-03-23 00:33:30|14647.1|14645.1|14646.7|14644.7|14647.4|14645.4|14646.7|14644.7|0
1647995620000|2022-03-23 00:33:40|14646.9|14644.9|14646.5|14644.5|14646.9|14644.9|14646.1|14644.1|0
1647995630000|2022-03-23 00:33:50|14646.4|14644.4|14647|14645|14647.2|14645.2|14646|14644|4
1647995640000|2022-03-23 00:34:00|14646.9|14644.9|14645.1|14643.1|14647|14645|14645|14643|9
1647995650000|2022-03-23 00:34:10|14645|14643|14642.1|14640.1|14645|14643|14641.4|14639.4|36
1647995660000|2022-03-23 00:34:20|14642|14640|14643|14641|14644.1|14642.1|14642|14640|12
1647995670000|2022-03-23 00:34:30|14642.7|14640.7|14643.7|14641.7|14643.9|14641.9|14642.2|14640.2|2
1647995680000|2022-03-23 00:34:40|14643.9|14641.9|14643.5|14641.5|14644.1|14642.1|14643.2|14641.2|8
1647995690000|2022-03-23 00:34:50|14643.4|14641.4|14643.5|14641.5|14644|14642|14643.2|14641.2|3
1647995700000|2022-03-23 00:35:00|14643.4|14641.4|14642.5|14640.5|14643.5|14641.5|14642.2|14640.2|9
1647995710000|2022-03-23 00:35:10|14641.7|14639.7|14641.1|14639.1|14642.1|14640.1|14640.9|14638.9|7
1647995720000|2022-03-23 00:35:20|14641|14639|14641|14639|14641.5|14639.5|14640.5|14638.5|21
1647995730000|2022-03-23 00:35:30|14641.1|14639.1|14642.6|14640.6|14643.5|14641.5|14641.1|14639.1|14
1647995740000|2022-03-23 00:35:40|14642.5|14640.5|14642.5|14640.5|14642.7|14640.7|14642|14640|3
1647995750000|2022-03-23 00:35:50|14642.4|14640.4|14641.4|14639.4|14642.5|14640.5|14641.4|14639.4|4
1647995760000|2022-03-23 00:36:00|14641.1|14639.1|14644|14642|14644|14642|14641.1|14639.1|23
1647995770000|2022-03-23 00:36:10|14643.7|14641.7|14643.6|14641.6|14644|14642|14642.7|14640.7|6
1647995780000|2022-03-23 00:36:20|14643.5|14641.5|14644.6|14642.6|14644.7|14642.7|14643.5|14641.5|5
1647995790000|2022-03-23 00:36:30|14644.7|14642.7|14644.4|14642.4|14645.7|14643.7|14644.4|14642.4|24
1647995800000|2022-03-23 00:36:40|14644.5|14642.5|14644.4|14642.4|14644.6|14642.6|14644.2|14642.2|10
1647995810000|2022-03-23 00:36:50|14644.2|14642.2|14644.2|14642.2|14645.5|14643.5|14644|14642|8
1647995820000|2022-03-23 00:37:00|14644.1|14642.1|14645|14643|14645.1|14643.1|14644.1|14642.1|5
1647995830000|2022-03-23 00:37:10|14644.9|14642.9|14644.7|14642.7|14644.9|14642.9|14644.2|14642.2|0
1647995840000|2022-03-23 00:37:20|14644.6|14642.6|14645|14643|14645.2|14643.2|14644.2|14642.2|5
1647995850000|2022-03-23 00:37:30|14645.1|14643.1|14645.5|14643.5|14645.7|14643.7|14645.1|14643.1|7
1647995860000|2022-03-23 00:37:40|14645.6|14643.6|14645|14643|14645.6|14643.6|14644.5|14642.5|1
1647995870000|2022-03-23 00:37:50|14644.7|14642.7|14645.6|14643.6|14645.6|14643.6|14644.7|14642.7|0
1647995880000|2022-03-23 00:38:00|14645.7|14643.7|14646.2|14644.2|14646.5|14644.5|14645.5|14643.5|6
1647995890000|2022-03-23 00:38:10|14646.4|14644.4|14645.4|14643.4|14646.4|14644.4|14645.2|14643.2|2
1647995900000|2022-03-23 00:38:20|14645.5|14643.5|14645.4|14643.4|14645.6|14643.6|14645.2|14643.2|3
1647995910000|2022-03-23 00:38:30|14645.2|14643.2|14645|14643|14645.4|14643.4|14644.7|14642.7|3
1647995920000|2022-03-23 00:38:40|14645.2|14643.2|14644.2|14642.2|14645.4|14643.4|14644.1|14642.1|8
1647995930000|2022-03-23 00:38:50|14644.1|14642.1|14642.7|14640.7|14644.2|14642.2|14642.7|14640.7|20
1647995940000|2022-03-23 00:39:00|14642.6|14640.6|14642.9|14640.9|14643.4|14641.4|14642.2|14640.2|8
1647995950000|2022-03-23 00:39:10|14642.7|14640.7|14643.6|14641.6|14643.7|14641.7|14642.5|14640.5|2
1647995960000|2022-03-23 00:39:20|14643.5|14641.5|14643|14641|14643.7|14641.7|14642.9|14640.9|1
1647995970000|2022-03-23 00:39:30|14642.9|14640.9|14642.5|14640.5|14643|14641|14642.5|14640.5|2
1647995980000|2022-03-23 00:39:40|14642.6|14640.6|14640.4|14638.4|14642.7|14640.7|14640|14638|22
1647995990000|2022-03-23 00:39:50|14639.7|14637.7|14638.1|14636.1|14639.7|14637.7|14636.6|14634.6|65
1647996000000|2022-03-23 00:40:00|14638|14636|14639.2|14637.2|14639.2|14637.2|14638|14636|11
1647996010000|2022-03-23 00:40:10|14639.5|14637.5|14640.6|14638.6|14640.6|14638.6|14639.1|14637.1|1
1647996020000|2022-03-23 00:40:20|14641|14639|14641.5|14639.5|14641.9|14639.9|14641|14639|9
1647996030000|2022-03-23 00:40:30|14641.6|14639.6|14643.5|14641.5|14643.7|14641.7|14641.5|14639.5|11
1647996040000|2022-03-23 00:40:40|14643.7|14641.7|14642.5|14640.5|14643.9|14641.9|14642|14640|4
1647996050000|2022-03-23 00:40:50|14642.4|14640.4|14642.2|14640.2|14642.5|14640.5|14641.9|14639.9|1
1647996060000|2022-03-23 00:41:00|14642.4|14640.4|14643.1|14641.1|14643.1|14641.1|14642.4|14640.4|5
1647996070000|2022-03-23 00:41:10|14643.2|14641.2|14643|14641|14643.6|14641.6|14642.9|14640.9|9
1647996080000|2022-03-23 00:41:20|14643.2|14641.2|14643.2|14641.2|14643.5|14641.5|14642.9|14640.9|14
1647996090000|2022-03-23 00:41:30|14643.5|14641.5|14643.4|14641.4|14643.6|14641.6|14642.9|14640.9|3
1647996100000|2022-03-23 00:41:40|14643.5|14641.5|14644.5|14642.5|14644.5|14642.5|14643.5|14641.5|9
1647996110000|2022-03-23 00:41:50|14644.6|14642.6|14645.1|14643.1|14646.2|14644.2|14644.5|14642.5|41
1647996120000|2022-03-23 00:42:00|14645|14643|14644.7|14642.7|14645.1|14643.1|14644.4|14642.4|11
1647996130000|2022-03-23 00:42:10|14644.9|14642.9|14644.5|14642.5|14644.9|14642.9|14644.2|14642.2|1
1647996140000|2022-03-23 00:42:20|14644.4|14642.4|14644.5|14642.5|14644.6|14642.6|14644.4|14642.4|1
1647996150000|2022-03-23 00:42:30|14644.4|14642.4|14644|14642|14644.4|14642.4|14643.7|14641.7|6
1647996160000|2022-03-23 00:42:40|14644.1|14642.1|14643.5|14641.5|14644.9|14642.9|14643.5|14641.5|20
1647996170000|2022-03-23 00:42:50|14643.6|14641.6|14642.9|14640.9|14643.9|14641.9|14642.5|14640.5|6
1647996180000|2022-03-23 00:43:00|14642.7|14640.7|14641.7|14639.7|14642.9|14640.9|14641.2|14639.2|15
1647996190000|2022-03-23 00:43:10|14641.2|14639.2|14642.7|14640.7|14642.7|14640.7|14641|14639|3
1647996200000|2022-03-23 00:43:20|14642.9|14640.9|14644.9|14642.9|14644.9|14642.9|14642.7|14640.7|7
1647996210000|2022-03-23 00:43:30|14645.1|14643.1|14644.5|14642.5|14645.1|14643.1|14644.5|14642.5|3
1647996220000|2022-03-23 00:43:40|14644.2|14642.2|14644.4|14642.4|14644.6|14642.6|14644.1|14642.1|1
1647996230000|2022-03-23 00:43:50|14644.5|14642.5|14644.6|14642.6|14644.7|14642.7|14644.5|14642.5|0
1647996240000|2022-03-23 00:44:00|14644.7|14642.7|14644.1|14642.1|14645|14643|14644|14642|1
1647996250000|2022-03-23 00:44:10|14644|14642|14643.2|14641.2|14644.1|14642.1|14643.2|14641.2|1
1647996260000|2022-03-23 00:44:20|14643.4|14641.4|14640.7|14638.7|14644.1|14642.1|14639.7|14637.7|40
1647996270000|2022-03-23 00:44:30|14640.6|14638.6|14639.7|14637.7|14641|14639|14639.2|14637.2|33
1647996280000|2022-03-23 00:44:40|14639.5|14637.5|14639.9|14637.9|14639.9|14637.9|14639.1|14637.1|11
1647996290000|2022-03-23 00:44:50|||||||||12
1647996300000|2022-03-23 00:45:00|14639.6|14637.6|14639.9|14637.9|14639.9|14637.9|14639.2|14637.2|7
1647996310000|2022-03-23 00:45:10|14640.1|14638.1|14640.1|14638.1|14640.2|14638.2|14639.6|14637.6|137
1647996320000|2022-03-23 00:45:20|14640|14638|14640.1|14638.1|14640.2|14638.2|14640|14638|12
1647996330000|2022-03-23 00:45:30|14640.2|14638.2|14640.4|14638.4|14640.7|14638.7|14640.1|14638.1|13
1647996340000|2022-03-23 00:45:40|14640.2|14638.2|14640.9|14638.9|14640.9|14638.9|14640.2|14638.2|1
1647996350000|2022-03-23 00:45:50|14640.7|14638.7|14641.1|14639.1|14641.4|14639.4|14640.7|14638.7|11
1647996360000|2022-03-23 00:46:00|14641.2|14639.2|14641.5|14639.5|14641.5|14639.5|14641.1|14639.1|2
1647996370000|2022-03-23 00:46:10|14641.4|14639.4|14642.2|14640.2|14642.4|14640.4|14641.1|14639.1|14
1647996380000|2022-03-23 00:46:20|14642.1|14640.1|14643.4|14641.4|14643.7|14641.7|14642|14640|6
1647996390000|2022-03-23 00:46:30|14643.5|14641.5|14643.1|14641.1|14643.6|14641.6|14642.5|14640.5|5
1647996400000|2022-03-23 00:46:40|14642.9|14640.9|14642.4|14640.4|14643|14641|14642.4|14640.4|11
1647996410000|2022-03-23 00:46:50|14642.5|14640.5|14642|14640|14642.7|14640.7|14641.6|14639.6|4
1647996420000|2022-03-23 00:47:00|14641.7|14639.7|14640.4|14638.4|14642.1|14640.1|14640.4|14638.4|7
1647996430000|2022-03-23 00:47:10|14640.2|14638.2|14639.9|14637.9|14640.2|14638.2|14638.9|14636.9|23
1647996440000|2022-03-23 00:47:20|14640.2|14638.2|14638.4|14636.4|14640.5|14638.5|14637.9|14635.9|76
1647996450000|2022-03-23 00:47:30|14638.5|14636.5|14639.6|14637.6|14640|14638|14638|14636|28
1647996460000|2022-03-23 00:47:40|14639.5|14637.5|14639.4|14637.4|14639.6|14637.6|14638.6|14636.6|2
1647996470000|2022-03-23 00:47:50|14639.5|14637.5|14639|14637|14639.6|14637.6|14638.6|14636.6|7
1647996480000|2022-03-23 00:48:00|14639.1|14637.1|14639.7|14637.7|14639.9|14637.9|14638.7|14636.7|6
1647996490000|2022-03-23 00:48:10|14639.6|14637.6|14638.7|14636.7|14639.7|14637.7|14638.7|14636.7|12
1647996500000|2022-03-23 00:48:20|14638.5|14636.5|14638.5|14636.5|14638.9|14636.9|14638.4|14636.4|3
1647996510000|2022-03-23 00:48:30|14638.6|14636.6|14637.5|14635.5|14638.7|14636.7|14636.6|14634.6|17
1647996520000|2022-03-23 00:48:40|14637.4|14635.4|14637.1|14635.1|14637.4|14635.4|14636.7|14634.7|9
1647996530000|2022-03-23 00:48:50|14637.2|14635.2|14637|14635|14637.7|14635.7|14636.6|14634.6|13
1647996540000|2022-03-23 00:49:00|14637.2|14635.2|14637|14635|14637.5|14635.5|14637|14635|4
1647996550000|2022-03-23 00:49:10|14637.1|14635.1|14636.9|14634.9|14637.4|14635.4|14636.5|14634.5|5
1647996560000|2022-03-23 00:49:20|14637|14635|14638|14636|14638|14636|14637|14635|5
1647996570000|2022-03-23 00:49:30|14637.9|14635.9|14639.1|14637.1|14639.1|14637.1|14637.9|14635.9|11
1647996580000|2022-03-23 00:49:40|14639.4|14637.4|14639.7|14637.7|14640|14638|14639.4|14637.4|9
1647996590000|2022-03-23 00:49:50|14639.6|14637.6|14639.9|14637.9|14640.1|14638.1|14639.6|14637.6|1
1647996600000|2022-03-23 00:50:00|14640|14638|14640.1|14638.1|14641.7|14639.7|14639.7|14637.7|17
1647996610000|2022-03-23 00:50:10|14640.2|14638.2|14640|14638|14640.6|14638.6|14640|14638|1
1647996620000|2022-03-23 00:50:20|14640.2|14638.2|14640|14638|14640.2|14638.2|14639.9|14637.9|2
1647996630000|2022-03-23 00:50:30|14639.9|14637.9|14640.1|14638.1|14640.9|14638.9|14639.9|14637.9|7
1647996640000|2022-03-23 00:50:40|14640|14638|14641.1|14639.1|14641.2|14639.2|14640|14638|9
1647996650000|2022-03-23 00:50:50|14641|14639|14640.7|14638.7|14641.4|14639.4|14640.5|14638.5|2
1647996660000|2022-03-23 00:51:00|14641|14639|14641.5|14639.5|14641.7|14639.7|14640.9|14638.9|5
1647996670000|2022-03-23 00:51:10|14641.4|14639.4|14640.6|14638.6|14641.5|14639.5|14640.4|14638.4|5
1647996680000|2022-03-23 00:51:20|14640.7|14638.7|14640.4|14638.4|14641.1|14639.1|14640.2|14638.2|1
1647996690000|2022-03-23 00:51:30|14640.5|14638.5|14641.1|14639.1|14641.5|14639.5|14640.2|14638.2|3
1647996700000|2022-03-23 00:51:40|14641.4|14639.4|14641.9|14639.9|14642.2|14640.2|14641.4|14639.4|2
1647996710000|2022-03-23 00:51:50|14641.7|14639.7|14641.4|14639.4|14642.1|14640.1|14641.4|14639.4|11
1647996720000|2022-03-23 00:52:00|14641.5|14639.5|14642.2|14640.2|14642.2|14640.2|14641.1|14639.1|7
1647996730000|2022-03-23 00:52:10|14642.1|14640.1|14642.4|14640.4|14642.5|14640.5|14642.1|14640.1|4
1647996740000|2022-03-23 00:52:20|14642.5|14640.5|14643.1|14641.1|14643.7|14641.7|14642.2|14640.2|23
1647996750000|2022-03-23 00:52:30|14643.2|14641.2|14642.4|14640.4|14643.5|14641.5|14641.9|14639.9|0
1647996760000|2022-03-23 00:52:40|14642.5|14640.5|14642.9|14640.9|14643|14641|14642.4|14640.4|0
1647996770000|2022-03-23 00:52:50|14642.7|14640.7|14641|14639|14642.7|14640.7|14640.4|14638.4|11
1647996780000|2022-03-23 00:53:00|14640.9|14638.9|14641|14639|14641.2|14639.2|14640.5|14638.5|5
1647996790000|2022-03-23 00:53:10|14641.1|14639.1|14641|14639|14641.1|14639.1|14640.7|14638.7|2
1647996800000|2022-03-23 00:53:20|14640.9|14638.9|14639.7|14637.7|14641|14639|14639.7|14637.7|11
1647996810000|2022-03-23 00:53:30|14639.9|14637.9|14638.9|14636.9|14639.9|14637.9|14638.5|14636.5|29
1647996820000|2022-03-23 00:53:40|14638.5|14636.5|14637.7|14635.7|14638.6|14636.6|14636.1|14634.1|46
1647996830000|2022-03-23 00:53:50|14638.1|14636.1|14638.5|14636.5|14638.7|14636.7|14637.5|14635.5|6
1647996840000|2022-03-23 00:54:00|14638|14636|14637.2|14635.2|14638.5|14636.5|14636.9|14634.9|11
1647996850000|2022-03-23 00:54:10|14637.1|14635.1|14637.9|14635.9|14638.1|14636.1|14637.1|14635.1|5
1647996860000|2022-03-23 00:54:20|14637.7|14635.7|14638|14636|14638.5|14636.5|14637.6|14635.6|5
1647996870000|2022-03-23 00:54:30|14638.2|14636.2|14638.4|14636.4|14638.6|14636.6|14638|14636|3
1647996880000|2022-03-23 00:54:40|14638.2|14636.2|14638|14636|14638.2|14636.2|14638|14636|2
1647996890000|2022-03-23 00:54:50|14638.1|14636.1|14638.2|14636.2|14638.4|14636.4|14637.7|14635.7|9
1647996900000|2022-03-23 00:55:00|14638.4|14636.4|14640.6|14638.6|14641.1|14639.1|14638.2|14636.2|22
1647996910000|2022-03-23 00:55:10|14640.5|14638.5|14639.1|14637.1|14640.5|14638.5|14638.7|14636.7|2
1647996920000|2022-03-23 00:55:20|14639|14637|14639|14637|14639.7|14637.7|14639|14637|1
1647996930000|2022-03-23 00:55:30|14638.9|14636.9|14640.1|14638.1|14640.1|14638.1|14638.5|14636.5|14
1647996940000|2022-03-23 00:55:40|14640.5|14638.5|14640|14638|14640.5|14638.5|14640|14638|7
1647996950000|2022-03-23 00:55:50|14639.9|14637.9|14640.1|14638.1|14640.6|14638.6|14639.9|14637.9|4
1647996960000|2022-03-23 00:56:00|14640.2|14638.2|14642.7|14640.7|14643|14641|14640.1|14638.1|55
1647996970000|2022-03-23 00:56:10|14642.9|14640.9|14642.9|14640.9|14643|14641|14642.5|14640.5|8
1647996980000|2022-03-23 00:56:20|14642.7|14640.7|14643.5|14641.5|14644|14642|14642.7|14640.7|15
1647996990000|2022-03-23 00:56:30|14643.6|14641.6|14642|14640|14643.6|14641.6|14642|14640|16
1647997000000|2022-03-23 00:56:40|14641.9|14639.9|14638.6|14636.6|14642.2|14640.2|14638.5|14636.5|24
1647997010000|2022-03-23 00:56:50|14639|14637|14640.4|14638.4|14640.7|14638.7|14639|14637|9
1647997020000|2022-03-23 00:57:00|14639.9|14637.9|14640.4|14638.4|14640.5|14638.5|14639.6|14637.6|6
1647997030000|2022-03-23 00:57:10|14640.1|14638.1|14640|14638|14640.1|14638.1|14639.7|14637.7|3
1647997040000|2022-03-23 00:57:20|14640.1|14638.1|14639.7|14637.7|14640.1|14638.1|14639.4|14637.4|5
1647997050000|2022-03-23 00:57:30|14639.6|14637.6|14639.5|14637.5|14640.5|14638.5|14639.2|14637.2|8
1647997060000|2022-03-23 00:57:40|14639.4|14637.4|14638.4|14636.4|14639.7|14637.7|14638.2|14636.2|9
1647997070000|2022-03-23 00:57:50|14638.6|14636.6|14637.9|14635.9|14638.9|14636.9|14637.9|14635.9|13
1647997080000|2022-03-23 00:58:00|14638|14636|14638.2|14636.2|14638.4|14636.4|14637.7|14635.7|4
1647997090000|2022-03-23 00:58:10|14638.5|14636.5|14638|14636|14638.5|14636.5|14637.9|14635.9|8
1647997100000|2022-03-23 00:58:20|14637.7|14635.7|14636.6|14634.6|14637.9|14635.9|14635.9|14633.9|40
1647997110000|2022-03-23 00:58:30|14636.5|14634.5|14636.6|14634.6|14636.6|14634.6|14636.2|14634.2|10
1647997120000|2022-03-23 00:58:40|14636.5|14634.5|14636.6|14634.6|14636.6|14634.6|14636.2|14634.2|4
1647997130000|2022-03-23 00:58:50|14636.5|14634.5|14636.2|14634.2|14636.9|14634.9|14636.2|14634.2|3
1647997140000|2022-03-23 00:59:00|14636|14634|14636.2|14634.2|14636.4|14634.4|14635.7|14633.7|21
1647997150000|2022-03-23 00:59:10|14636.4|14634.4|14636.6|14634.6|14636.6|14634.6|14635.9|14633.9|7
1647997160000|2022-03-23 00:59:20|14636.7|14634.7|14637.5|14635.5|14637.7|14635.7|14636.7|14634.7|26
1647997170000|2022-03-23 00:59:30|14637.4|14635.4|14638.1|14636.1|14638.2|14636.2|14637.4|14635.4|10
1647997180000|2022-03-23 00:59:40|14638.9|14636.9|14639|14637|14639.2|14637.2|14638.6|14636.6|16
1647997190000|2022-03-23 00:59:50|14638.9|14636.9|14640.5|14638.5|14640.5|14638.5|14638.9|14636.9|31
1647997200000|2022-03-23 01:00:00|14640.6|14638.6|14635.5|14633.5|14641.1|14639.1|14634.5|14632.5|77
1647997210000|2022-03-23 01:00:10|14635.6|14633.6|14635.2|14633.2|14636.4|14634.4|14635.1|14633.1|14
1647997220000|2022-03-23 01:00:20|14635.4|14633.4|14636.2|14634.2|14636.5|14634.5|14635.4|14633.4|5
1647997230000|2022-03-23 01:00:30|14636.4|14634.4|14635.7|14633.7|14636.6|14634.6|14635.7|14633.7|13
1647997240000|2022-03-23 01:00:40|14635.9|14633.9|14635.5|14633.5|14635.9|14633.9|14635.1|14633.1|12
1647997250000|2022-03-23 01:00:50|14635.4|14633.4|14635.9|14633.9|14636.4|14634.4|14635.2|14633.2|3
1647997260000|2022-03-23 01:01:00|14636|14634|14637.7|14635.7|14637.7|14635.7|14635.9|14633.9|7
1647997270000|2022-03-23 01:01:10|14637.9|14635.9|14639|14637|14639.5|14637.5|14637.7|14635.7|6
1647997280000|2022-03-23 01:01:20|14638.9|14636.9|14640|14638|14640.2|14638.2|14638.7|14636.7|8
1647997290000|2022-03-23 01:01:30|14639.7|14637.7|14639.9|14637.9|14640.5|14638.5|14639.6|14637.6|7
1647997300000|2022-03-23 01:01:40|14640|14638|14640.7|14638.7|14641.1|14639.1|14639|14637|25
1647997310000|2022-03-23 01:01:50|14640.9|14638.9|14641.2|14639.2|14642|14640|14640.7|14638.7|24
1647997320000|2022-03-23 01:02:00|14641.4|14639.4|14641.4|14639.4|14641.5|14639.5|14641.1|14639.1|2
1647997330000|2022-03-23 01:02:10|14641.6|14639.6|14642|14640|14642.5|14640.5|14641.5|14639.5|14
1647997340000|2022-03-23 01:02:20|14642.1|14640.1|14642.4|14640.4|14643.2|14641.2|14642|14640|21
1647997350000|2022-03-23 01:02:30|14642.5|14640.5|14643.4|14641.4|14643.7|14641.7|14642.4|14640.4|18
1647997360000|2022-03-23 01:02:40|14643.5|14641.5|14644.2|14642.2|14644.4|14642.4|14643|14641|22
1647997370000|2022-03-23 01:02:50|14644.4|14642.4|14645.6|14643.6|14645.7|14643.7|14644.2|14642.2|13
1647997380000|2022-03-23 01:03:00|14645.5|14643.5|14648.2|14646.2|14648.5|14646.5|14645.5|14643.5|30
1647997390000|2022-03-23 01:03:10|14648.1|14646.1|14646.5|14644.5|14648.1|14646.1|14645.2|14643.2|21
1647997400000|2022-03-23 01:03:20|14646.4|14644.4|14646.9|14644.9|14647.4|14645.4|14646.2|14644.2|10
1647997410000|2022-03-23 01:03:30|14647.2|14645.2|14645.5|14643.5|14647.2|14645.2|14645.5|14643.5|8
1647997420000|2022-03-23 01:03:40|14645.6|14643.6|14646.2|14644.2|14646.2|14644.2|14645.2|14643.2|7
1647997430000|2022-03-23 01:03:50|14646.1|14644.1|14646.2|14644.2|14646.2|14644.2|14646|14644|5
1647997440000|2022-03-23 01:04:00|14646.1|14644.1|14646.4|14644.4|14646.4|14644.4|14645.9|14643.9|8
1647997450000|2022-03-23 01:04:10|14646.2|14644.2|14646.2|14644.2|14646.4|14644.4|14646.2|14644.2|2
1647997460000|2022-03-23 01:04:20|14646.1|14644.1|14645|14643|14646.5|14644.5|14644.7|14642.7|19
1647997470000|2022-03-23 01:04:30|14645.1|14643.1|14643.5|14641.5|14645.7|14643.7|14643.4|14641.4|11
1647997480000|2022-03-23 01:04:40|14643.6|14641.6|14640.9|14638.9|14643.7|14641.7|14640.6|14638.6|41
1647997490000|2022-03-23 01:04:50|14641|14639|14641.5|14639.5|14641.5|14639.5|14640|14638|30
1647997500000|2022-03-23 01:05:00|14641.4|14639.4|14641.6|14639.6|14642.2|14640.2|14641.4|14639.4|7
1647997510000|2022-03-23 01:05:10|14641.7|14639.7|14641.7|14639.7|14642|14640|14641.5|14639.5|3
1647997520000|2022-03-23 01:05:20|14642|14640|14642.7|14640.7|14642.7|14640.7|14642|14640|3
1647997530000|2022-03-23 01:05:30|14643|14641|14643.2|14641.2|14643.5|14641.5|14642.7|14640.7|0
1647997540000|2022-03-23 01:05:40|14643|14641|14641.6|14639.6|14643.2|14641.2|14641.1|14639.1|15
1647997550000|2022-03-23 01:05:50|14641.5|14639.5|14640.4|14638.4|14641.5|14639.5|14640.4|14638.4|7
1647997560000|2022-03-23 01:06:00|14640.2|14638.2|14641.2|14639.2|14641.7|14639.7|14640.2|14638.2|6
1647997570000|2022-03-23 01:06:10|14641.5|14639.5|14642|14640|14642.2|14640.2|14641.5|14639.5|0
1647997580000|2022-03-23 01:06:20|14641.9|14639.9|14642.4|14640.4|14642.5|14640.5|14641.7|14639.7|2
1647997590000|2022-03-23 01:06:30|14642.5|14640.5|14642.7|14640.7|14642.7|14640.7|14642|14640|0
1647997600000|2022-03-23 01:06:40|14642.9|14640.9|14642.7|14640.7|14643.1|14641.1|14642.4|14640.4|20
1647997610000|2022-03-23 01:06:50|14642.9|14640.9|14641.9|14639.9|14642.9|14640.9|14641.9|14639.9|7
1647997620000|2022-03-23 01:07:00|14642|14640|14641.9|14639.9|14642.1|14640.1|14641.7|14639.7|5
1647997630000|2022-03-23 01:07:10|14641.7|14639.7|14641.5|14639.5|14641.9|14639.9|14641.4|14639.4|2
1647997640000|2022-03-23 01:07:20|14641.4|14639.4|14640.7|14638.7|14641.6|14639.6|14640.7|14638.7|8
1647997650000|2022-03-23 01:07:30|14641|14639|14642.5|14640.5|14642.5|14640.5|14640.5|14638.5|8
1647997660000|2022-03-23 01:07:40|14642.7|14640.7|14642.9|14640.9|14643.1|14641.1|14642.5|14640.5|3
1647997670000|2022-03-23 01:07:50|14642.7|14640.7|14643|14641|14643.4|14641.4|14642.6|14640.6|3
1647997680000|2022-03-23 01:08:00|14642.9|14640.9|14641.2|14639.2|14645.1|14643.1|14641.2|14639.2|35
1647997690000|2022-03-23 01:08:10|14642|14640|14643.2|14641.2|14643.5|14641.5|14642|14640|6
1647997700000|2022-03-23 01:08:20|14643|14641|14643.2|14641.2|14643.4|14641.4|14642.9|14640.9|2
1647997710000|2022-03-23 01:08:30|14643.1|14641.1|14643|14641|14643.2|14641.2|14642.7|14640.7|4
1647997720000|2022-03-23 01:08:40|14642.9|14640.9|14643.2|14641.2|14643.4|14641.4|14642.7|14640.7|5
1647997730000|2022-03-23 01:08:50|14643.4|14641.4|14642.6|14640.6|14643.4|14641.4|14642.6|14640.6|1
1647997740000|2022-03-23 01:09:00|14642.5|14640.5|14643.2|14641.2|14643.4|14641.4|14642|14640|12
1647997750000|2022-03-23 01:09:10|14643.4|14641.4|14643.5|14641.5|14643.6|14641.6|14643.2|14641.2|0
1647997760000|2022-03-23 01:09:20|14643.6|14641.6|14644.2|14642.2|14644.6|14642.6|14643.6|14641.6|5
1647997770000|2022-03-23 01:09:30|14644.4|14642.4|14644.6|14642.6|14644.6|14642.6|14644.2|14642.2|4
1647997780000|2022-03-23 01:09:40|14644.5|14642.5|14644.9|14642.9|14645.4|14643.4|14644.2|14642.2|3
1647997790000|2022-03-23 01:09:50|14644.7|14642.7|14645.2|14643.2|14645.2|14643.2|14644.6|14642.6|2
1647997800000|2022-03-23 01:10:00|14645.4|14643.4|14645.9|14643.9|14645.9|14643.9|14645.1|14643.1|4
1647997810000|2022-03-23 01:10:10|14646.2|14644.2|14646.6|14644.6|14647.1|14645.1|14646.1|14644.1|9
1647997820000|2022-03-23 01:10:20|14646.7|14644.7|14647.4|14645.4|14647.5|14645.5|14646.7|14644.7|5
1647997830000|2022-03-23 01:10:30|14647.5|14645.5|14647.6|14645.6|14648|14646|14647.5|14645.5|12
1647997840000|2022-03-23 01:10:40|14647.5|14645.5|14647|14645|14647.5|14645.5|14646.7|14644.7|14
1647997850000|2022-03-23 01:10:50|14646.9|14644.9|14646.5|14644.5|14647|14645|14646.5|14644.5|5
1647997860000|2022-03-23 01:11:00|14646.4|14644.4|14646.7|14644.7|14646.9|14644.9|14646.4|14644.4|0
1647997870000|2022-03-23 01:11:10|14646.9|14644.9|14646.6|14644.6|14646.9|14644.9|14646.5|14644.5|0
1647997880000|2022-03-23 01:11:20|14646.5|14644.5|14645.2|14643.2|14646.5|14644.5|14644.4|14642.4|16
1647997890000|2022-03-23 01:11:30|14645.4|14643.4|14645.7|14643.7|14646.5|14644.5|14645.4|14643.4|2
1647997900000|2022-03-23 01:11:40|14645.2|14643.2|14644.7|14642.7|14645.5|14643.5|14644.5|14642.5|4
1647997910000|2022-03-23 01:11:50|14644.6|14642.6|14645|14643|14645|14643|14644.4|14642.4|11
1647997920000|2022-03-23 01:12:00|14645.1|14643.1|14644.5|14642.5|14645.9|14643.9|14644.2|14642.2|8
1647997930000|2022-03-23 01:12:10|14644.4|14642.4|14646.1|14644.1|14646.6|14644.6|14644.2|14642.2|3
1647997940000|2022-03-23 01:12:20|14646.2|14644.2|14645.9|14643.9|14646.2|14644.2|14645.6|14643.6|2
1647997950000|2022-03-23 01:12:30|14645.7|14643.7|14646|14644|14646.2|14644.2|14645.7|14643.7|0
1647997960000|2022-03-23 01:12:40|14645.9|14643.9|14645.9|14643.9|14646.2|14644.2|14645.6|14643.6|13
1647997970000|2022-03-23 01:12:50|14645.4|14643.4|14646.1|14644.1|14647.1|14645.1|14645.4|14643.4|17
1647997980000|2022-03-23 01:13:00|14646.2|14644.2|14646.2|14644.2|14646.6|14644.6|14646|14644|2
1647997990000|2022-03-23 01:13:10|14646.4|14644.4|14648.9|14646.9|14650.5|14648.5|14646.1|14644.1|49
1647998000000|2022-03-23 01:13:20|14649|14647|14648.9|14646.9|14649.7|14647.7|14648.5|14646.5|37
1647998010000|2022-03-23 01:13:30|14648.7|14646.7|14649|14647|14649.1|14647.1|14648.4|14646.4|5
1647998020000|2022-03-23 01:13:40|14648.5|14646.5|14648|14646|14648.5|14646.5|14648|14646|1
1647998030000|2022-03-23 01:13:50|14647.6|14645.6|14647.4|14645.4|14647.9|14645.9|14647|14645|8
1647998040000|2022-03-23 01:14:00|14647.5|14645.5|14647.2|14645.2|14647.7|14645.7|14647.1|14645.1|2
1647998050000|2022-03-23 01:14:10|14647.4|14645.4|14644|14642|14647.6|14645.6|14642.7|14640.7|48
1647998060000|2022-03-23 01:14:20|14644.2|14642.2|14643.6|14641.6|14644.5|14642.5|14643|14641|12
1647998070000|2022-03-23 01:14:30|14643.5|14641.5|14644.1|14642.1|14644.6|14642.6|14643.5|14641.5|4
1647998080000|2022-03-23 01:14:40|14644.2|14642.2|14643.5|14641.5|14644.6|14642.6|14643.5|14641.5|10
1647998090000|2022-03-23 01:14:50|14643.6|14641.6|14643.4|14641.4|14643.6|14641.6|14643.2|14641.2|6
1647998100000|2022-03-23 01:15:00|14643.2|14641.2|14643.1|14641.1|14644|14642|14642.5|14640.5|11
1647998110000|2022-03-23 01:15:10|14643|14641|14642|14640|14643|14641|14641.6|14639.6|5
1647998120000|2022-03-23 01:15:20|14641.7|14639.7|14639.7|14637.7|14641.7|14639.7|14639.4|14637.4|29
1647998130000|2022-03-23 01:15:30|14639.9|14637.9|14639.6|14637.6|14640.5|14638.5|14639.4|14637.4|22
1647998140000|2022-03-23 01:15:40|14639.7|14637.7|14638.7|14636.7|14639.9|14637.9|14638.4|14636.4|19
1647998150000|2022-03-23 01:15:50|14638.6|14636.6|14638.5|14636.5|14639|14637|14638.4|14636.4|2
1647998160000|2022-03-23 01:16:00|14638.4|14636.4|14638.1|14636.1|14638.4|14636.4|14637.5|14635.5|12
1647998170000|2022-03-23 01:16:10|14638.2|14636.2|14638.2|14636.2|14639|14637|14638|14636|14
1647998180000|2022-03-23 01:16:20|14638.1|14636.1|14637.9|14635.9|14638.5|14636.5|14637.9|14635.9|2
1647998190000|2022-03-23 01:16:30|14638|14636|14638.5|14636.5|14638.7|14636.7|14637.9|14635.9|2
1647998200000|2022-03-23 01:16:40|14638.6|14636.6|14638.2|14636.2|14638.9|14636.9|14637.9|14635.9|12
1647998210000|2022-03-23 01:16:50|14638.5|14636.5|14638|14636|14638.5|14636.5|14637.5|14635.5|14
1647998220000|2022-03-23 01:17:00|14637.9|14635.9|14636.6|14634.6|14637.9|14635.9|14636.6|14634.6|6
1647998230000|2022-03-23 01:17:10|14636.5|14634.5|14636.1|14634.1|14637.4|14635.4|14636|14634|37
1647998240000|2022-03-23 01:17:20|14636.2|14634.2|14638.7|14636.7|14639.1|14637.1|14636.2|14634.2|11
1647998250000|2022-03-23 01:17:30|14638.9|14636.9|14639|14637|14640|14638|14638.2|14636.2|8
1647998260000|2022-03-23 01:17:40|14638.9|14636.9|14641|14639|14641|14639|14638.9|14636.9|13
1647998270000|2022-03-23 01:17:50|14640.9|14638.9|14640.6|14638.6|14643.1|14641.1|14640.2|14638.2|14
1647998280000|2022-03-23 01:18:00|14640.5|14638.5|14641|14639|14641.7|14639.7|14640.4|14638.4|2
1647998290000|2022-03-23 01:18:10|14641.2|14639.2|14641.9|14639.9|14643.4|14641.4|14640.1|14638.1|37
1647998300000|2022-03-23 01:18:20|14642.1|14640.1|14642|14640|14642.1|14640.1|14641.1|14639.1|6
1647998310000|2022-03-23 01:18:30|14642.1|14640.1|14641.2|14639.2|14642.7|14640.7|14641.2|14639.2|9
1647998320000|2022-03-23 01:18:40|14641.1|14639.1|14641.7|14639.7|14642|14640|14641|14639|2
1647998330000|2022-03-23 01:18:50|14641.9|14639.9|14641.4|14639.4|14642|14640|14640.9|14638.9|1
1647998340000|2022-03-23 01:19:00|14641.5|14639.5|14642.2|14640.2|14642.2|14640.2|14641.2|14639.2|4
1647998350000|2022-03-23 01:19:10|14642|14640|14642|14640|14642.1|14640.1|14641.4|14639.4|1
1647998360000|2022-03-23 01:19:20|14642.1|14640.1|14642.1|14640.1|14642.4|14640.4|14641.7|14639.7|5
1647998370000|2022-03-23 01:19:30|14642|14640|14644.5|14642.5|14644.5|14642.5|14641.9|14639.9|18
1647998380000|2022-03-23 01:19:40|14644.4|14642.4|14644.2|14642.2|14644.7|14642.7|14643|14641|2
1647998390000|2022-03-23 01:19:50|14644.1|14642.1|14644.1|14642.1|14644.2|14642.2|14643.6|14641.6|6
1647998400000|2022-03-23 01:20:00|14644.2|14642.2|14643.5|14641.5|14645|14643|14643.5|14641.5|18
1647998410000|2022-03-23 01:20:10|14643.6|14641.6|14644.5|14642.5|14644.5|14642.5|14643.4|14641.4|2
1647998420000|2022-03-23 01:20:20|14644.6|14642.6|14642.5|14640.5|14644.6|14642.6|14642.5|14640.5|3
1647998430000|2022-03-23 01:20:30|14642.6|14640.6|14642|14640|14643|14641|14642|14640|1
1647998440000|2022-03-23 01:20:40|14641.9|14639.9|14641.7|14639.7|14642|14640|14641.5|14639.5|8
1647998450000|2022-03-23 01:20:50|14641.6|14639.6|14642.2|14640.2|14642.5|14640.5|14641.2|14639.2|8
1647998460000|2022-03-23 01:21:00|14642.1|14640.1|14643.4|14641.4|14643.4|14641.4|14641.9|14639.9|5
1647998470000|2022-03-23 01:21:10|14643.2|14641.2|14642.5|14640.5|14643.4|14641.4|14642.2|14640.2|3
1647998480000|2022-03-23 01:21:20|14642.6|14640.6|14643.1|14641.1|14643.2|14641.2|14642.6|14640.6|0
1647998490000|2022-03-23 01:21:30|14643|14641|14643.4|14641.4|14643.4|14641.4|14642.4|14640.4|8
1647998500000|2022-03-23 01:21:40|14643.5|14641.5|14644|14642|14644.2|14642.2|14643.5|14641.5|7
1647998510000|2022-03-23 01:21:50|14644.4|14642.4|14647.6|14645.6|14647.7|14645.7|14644.4|14642.4|25
1647998520000|2022-03-23 01:22:00|14647.9|14645.9|14648.2|14646.2|14648.6|14646.6|14647.4|14645.4|39
1647998530000|2022-03-23 01:22:10|14648.4|14646.4|14648.1|14646.1|14649.2|14647.2|14648.1|14646.1|8
1647998540000|2022-03-23 01:22:20|14647.5|14645.5|14648.2|14646.2|14648.5|14646.5|14647.2|14645.2|11
1647998550000|2022-03-23 01:22:30|14648.4|14646.4|14648.7|14646.7|14648.9|14646.9|14648.4|14646.4|10
1647998560000|2022-03-23 01:22:40|14648.9|14646.9|14648|14646|14649|14647|14648|14646|11
1647998570000|2022-03-23 01:22:50|14647.9|14645.9|14647.4|14645.4|14648|14646|14647.4|14645.4|2
1647998580000|2022-03-23 01:23:00|14647.2|14645.2|14646.2|14644.2|14647.5|14645.5|14645.5|14643.5|13
1647998590000|2022-03-23 01:23:10|14646.1|14644.1|14646|14644|14646.2|14644.2|14645.2|14643.2|4
1647998600000|2022-03-23 01:23:20|14645.9|14643.9|14645.9|14643.9|14646.2|14644.2|14645.1|14643.1|3
1647998610000|2022-03-23 01:23:30|14646|14644|14646.5|14644.5|14646.5|14644.5|14645.9|14643.9|7
1647998620000|2022-03-23 01:23:40|14646.2|14644.2|14646.1|14644.1|14646.6|14644.6|14646.1|14644.1|1
1647998630000|2022-03-23 01:23:50|14646|14644|14645.4|14643.4|14646.2|14644.2|14645|14643|10
1647998640000|2022-03-23 01:24:00|14645.7|14643.7|14645.1|14643.1|14645.9|14643.9|14645|14643|8
1647998650000|2022-03-23 01:24:10|14645|14643|14646|14644|14646.1|14644.1|14645|14643|4
1647998660000|2022-03-23 01:24:20|14646.1|14644.1|14645.2|14643.2|14646.1|14644.1|14645.1|14643.1|6
1647998670000|2022-03-23 01:24:30|14645.4|14643.4|14645.5|14643.5|14645.7|14643.7|14645.1|14643.1|1
1647998680000|2022-03-23 01:24:40|14645.4|14643.4|14645|14643|14645.5|14643.5|14644.5|14642.5|8
1647998690000|2022-03-23 01:24:50|14645.1|14643.1|14645.4|14643.4|14645.5|14643.5|14644.4|14642.4|1
1647998700000|2022-03-23 01:25:00|14645.5|14643.5|14641.7|14639.7|14645.5|14643.5|14641.7|14639.7|17
1647998710000|2022-03-23 01:25:10|14641.9|14639.9|14644.6|14642.6|14644.6|14642.6|14641.9|14639.9|21
1647998720000|2022-03-23 01:25:20|14645.2|14643.2|14645.5|14643.5|14645.7|14643.7|14644.6|14642.6|3
1647998730000|2022-03-23 01:25:30|14645.6|14643.6|14645.1|14643.1|14645.9|14643.9|14644.7|14642.7|8
1647998740000|2022-03-23 01:25:40|14645.2|14643.2|14644.9|14642.9|14645.7|14643.7|14644.7|14642.7|5
1647998750000|2022-03-23 01:25:50|14645|14643|14645.4|14643.4|14645.5|14643.5|14644.7|14642.7|0
1647998760000|2022-03-23 01:26:00|14645.5|14643.5|14646|14644|14646.5|14644.5|14645.5|14643.5|5
1647998770000|2022-03-23 01:26:10|14646.1|14644.1|14647.1|14645.1|14647.4|14645.4|14646|14644|13
1647998780000|2022-03-23 01:26:20|14647.4|14645.4|14648.2|14646.2|14648.9|14646.9|14646.5|14644.5|29
1647998790000|2022-03-23 01:26:30|14648.4|14646.4|14648|14646|14648.5|14646.5|14647.9|14645.9|4
1647998800000|2022-03-23 01:26:40|14647.9|14645.9|14647.2|14645.2|14648.1|14646.1|14646.7|14644.7|8
1647998810000|2022-03-23 01:26:50|14647.1|14645.1|14647.9|14645.9|14647.9|14645.9|14646.9|14644.9|1
1647998820000|2022-03-23 01:27:00|14647.7|14645.7|14649.1|14647.1|14649.1|14647.1|14647.7|14645.7|6
1647998830000|2022-03-23 01:27:10|14649|14647|14648|14646|14649.1|14647.1|14647.2|14645.2|5
1647998840000|2022-03-23 01:27:20|14648.1|14646.1|14647.6|14645.6|14648.5|14646.5|14647.5|14645.5|0
1647998850000|2022-03-23 01:27:30|14647.5|14645.5|14647|14645|14647.5|14645.5|14646.2|14644.2|2
1647998860000|2022-03-23 01:27:40|14646.7|14644.7|14645.4|14643.4|14647.1|14645.1|14645.2|14643.2|1
1647998870000|2022-03-23 01:27:50|14645.5|14643.5|14647.4|14645.4|14647.6|14645.6|14645.5|14643.5|2
1647998880000|2022-03-23 01:28:00|14647.2|14645.2|14646.1|14644.1|14647.7|14645.7|14646|14644|4
1647998890000|2022-03-23 01:28:10|14646.2|14644.2|14647.4|14645.4|14647.7|14645.7|14646.2|14644.2|1
1647998900000|2022-03-23 01:28:20|14647.5|14645.5|14647|14645|14648.4|14646.4|14646.9|14644.9|2
1647998910000|2022-03-23 01:28:30|14646.9|14644.9|14647|14645|14647|14645|14646.9|14644.9|0
1647998920000|2022-03-23 01:28:40|14646.9|14644.9|14647.5|14645.5|14648|14646|14646.7|14644.7|2
1647998930000|2022-03-23 01:28:50|14647.1|14645.1|14647.2|14645.2|14647.6|14645.6|14646.6|14644.6|8
1647998940000|2022-03-23 01:29:00|14647.5|14645.5|14646.5|14644.5|14647.6|14645.6|14646.4|14644.4|0
1647998950000|2022-03-23 01:29:10|14646.7|14644.7|14648.2|14646.2|14648.2|14646.2|14646.7|14644.7|5
1647998960000|2022-03-23 01:29:20|14647.7|14645.7|14648.7|14646.7|14648.7|14646.7|14647.7|14645.7|7
1647998970000|2022-03-23 01:29:30|14649.1|14647.1|14648.7|14646.7|14649.1|14647.1|14647.7|14645.7|8
1647998980000|2022-03-23 01:29:40|14648.9|14646.9|14648.7|14646.7|14648.9|14646.9|14648.5|14646.5|0
1647998990000|2022-03-23 01:29:50|14648.6|14646.6|14648.9|14646.9|14648.9|14646.9|14648.5|14646.5|1
1647999000000|2022-03-23 01:30:00|14649.5|14647.5|14650.7|14648.7|14652.4|14650.4|14649.1|14647.1|48
1647999010000|2022-03-23 01:30:10|14650.6|14648.6|14649.7|14647.7|14651|14649|14649.4|14647.4|16
1647999020000|2022-03-23 01:30:20|14649.6|14647.6|14648.7|14646.7|14649.9|14647.9|14648.1|14646.1|12
1647999030000|2022-03-23 01:30:30|14648.9|14646.9|14648.1|14646.1|14649.1|14647.1|14647.7|14645.7|12
1647999040000|2022-03-23 01:30:40|14648.2|14646.2|14644.5|14642.5|14648.2|14646.2|14644.5|14642.5|30
1647999050000|2022-03-23 01:30:50|14644.4|14642.4|14645.2|14643.2|14645.4|14643.4|14644.4|14642.4|6
1647999060000|2022-03-23 01:31:00|14645.4|14643.4|14645|14643|14645.4|14643.4|14644.7|14642.7|4
1647999070000|2022-03-23 01:31:10|14644.9|14642.9|14645|14643|14645.2|14643.2|14643.9|14641.9|8
1647999080000|2022-03-23 01:31:20|14644.9|14642.9|14645.1|14643.1|14645.2|14643.2|14644.7|14642.7|2
1647999090000|2022-03-23 01:31:30|14645|14643|14644.9|14642.9|14645.1|14643.1|14644.6|14642.6|2
1647999100000|2022-03-23 01:31:40|14644.7|14642.7|14644.2|14642.2|14644.9|14642.9|14644|14642|11
1647999110000|2022-03-23 01:31:50|14644.4|14642.4|14643.4|14641.4|14644.5|14642.5|14643.4|14641.4|10
1647999120000|2022-03-23 01:32:00|14643.5|14641.5|14643.5|14641.5|14644.1|14642.1|14643.1|14641.1|17
1647999130000|2022-03-23 01:32:10|14643.4|14641.4|14640.4|14638.4|14643.9|14641.9|14639.1|14637.1|46
1647999140000|2022-03-23 01:32:20|14640.2|14638.2|14638.2|14636.2|14641|14639|14637.7|14635.7|53
1647999150000|2022-03-23 01:32:30|14638.1|14636.1|14638.1|14636.1|14638.6|14636.6|14638|14636|5
1647999160000|2022-03-23 01:32:40|14638.2|14636.2|14638.6|14636.6|14639.2|14637.2|14635.6|14633.6|39
1647999170000|2022-03-23 01:32:50|14638.4|14636.4|14638.7|14636.7|14639.4|14637.4|14637.2|14635.2|15
1647999180000|2022-03-23 01:33:00|14638.6|14636.6|14641.2|14639.2|14641.6|14639.6|14638.5|14636.5|14
1647999190000|2022-03-23 01:33:10|14641.1|14639.1|14641.7|14639.7|14642.5|14640.5|14640.2|14638.2|15
1647999200000|2022-03-23 01:33:20|14641.6|14639.6|14641|14639|14641.6|14639.6|14641|14639|15
1647999210000|2022-03-23 01:33:30|14641.1|14639.1|14640.9|14638.9|14641.6|14639.6|14640.9|14638.9|14
1647999220000|2022-03-23 01:33:40|14641|14639|14642.1|14640.1|14642.6|14640.6|14640.9|14638.9|16
1647999230000|2022-03-23 01:33:50|14642|14640|14642.4|14640.4|14642.7|14640.7|14642|14640|3
1647999240000|2022-03-23 01:34:00|14642.5|14640.5|14641.7|14639.7|14642.6|14640.6|14641.5|14639.5|8
1647999250000|2022-03-23 01:34:10|14642|14640|14641.7|14639.7|14642.1|14640.1|14641|14639|4
1647999260000|2022-03-23 01:34:20|14641.6|14639.6|14641.2|14639.2|14642.5|14640.5|14640.7|14638.7|21
1647999270000|2022-03-23 01:34:30|14641.4|14639.4|14642.1|14640.1|14642.1|14640.1|14640.7|14638.7|7
1647999280000|2022-03-23 01:34:40|14642.2|14640.2|14643.6|14641.6|14643.6|14641.6|14641.7|14639.7|8
1647999290000|2022-03-23 01:34:50|14644.1|14642.1|14644.6|14642.6|14644.7|14642.7|14644|14642|7
1647999300000|2022-03-23 01:35:00|14644.7|14642.7|14642.7|14640.7|14644.7|14642.7|14642.7|14640.7|1
1647999310000|2022-03-23 01:35:10|14642.9|14640.9|14642.7|14640.7|14643.1|14641.1|14641.9|14639.9|5
1647999320000|2022-03-23 01:35:20|14642.9|14640.9|14641|14639|14644.5|14642.5|14640.6|14638.6|22
1647999330000|2022-03-23 01:35:30|14640.9|14638.9|14642.7|14640.7|14643.7|14641.7|14640.6|14638.6|19
1647999340000|2022-03-23 01:35:40|14642.6|14640.6|14640.7|14638.7|14642.7|14640.7|14640|14638|7
1647999350000|2022-03-23 01:35:50|14640.9|14638.9|14639.7|14637.7|14641.1|14639.1|14639.1|14637.1|10
1647999360000|2022-03-23 01:36:00|14639.9|14637.9|14635.2|14633.2|14639.9|14637.9|14635|14633|105
1647999370000|2022-03-23 01:36:10|14635.4|14633.4|14635.9|14633.9|14636.6|14634.6|14635|14633|6
1647999380000|2022-03-23 01:36:20|14635.7|14633.7|14635|14633|14636.5|14634.5|14635|14633|16
1647999390000|2022-03-23 01:36:30|14635.1|14633.1|14635.4|14633.4|14636.2|14634.2|14635.1|14633.1|6
1647999400000|2022-03-23 01:36:40|14635.1|14633.1|14635.1|14633.1|14635.7|14633.7|14635|14633|12
1647999410000|2022-03-23 01:36:50|14634.9|14632.9|14635.5|14633.5|14635.6|14633.6|14634.9|14632.9|3
1647999420000|2022-03-23 01:37:00|14635.6|14633.6|14636.9|14634.9|14637|14635|14635.6|14633.6|4
1647999430000|2022-03-23 01:37:10|14636.6|14634.6|14636.4|14634.4|14637.1|14635.1|14636.2|14634.2|5
1647999440000|2022-03-23 01:37:20|14636.2|14634.2|14636.5|14634.5|14637|14635|14636.1|14634.1|5
1647999450000|2022-03-23 01:37:30|14636.6|14634.6|14637.5|14635.5|14637.5|14635.5|14636.1|14634.1|5
1647999460000|2022-03-23 01:37:40|14637.6|14635.6|14637.5|14635.5|14637.9|14635.9|14637.1|14635.1|2
1647999470000|2022-03-23 01:37:50|14637.6|14635.6|14637.5|14635.5|14637.7|14635.7|14637.1|14635.1|4
1647999480000|2022-03-23 01:38:00|14637.6|14635.6|14636.7|14634.7|14637.9|14635.9|14636.5|14634.5|9
1647999490000|2022-03-23 01:38:10|14636.5|14634.5|14636.4|14634.4|14637.2|14635.2|14636.4|14634.4|4
1647999500000|2022-03-23 01:38:20|14636.5|14634.5|14636.5|14634.5|14636.6|14634.6|14635.4|14633.4|7
1647999510000|2022-03-23 01:38:30|14636.6|14634.6|14637.4|14635.4|14637.7|14635.7|14636.6|14634.6|6
1647999520000|2022-03-23 01:38:40|14637.2|14635.2|14637|14635|14637.7|14635.7|14637|14635|0
1647999530000|2022-03-23 01:38:50|14637.5|14635.5|14637|14635|14638.1|14636.1|14637|14635|4
1647999540000|2022-03-23 01:39:00|14637.2|14635.2|14638.2|14636.2|14638.5|14636.5|14637.1|14635.1|12
1647999550000|2022-03-23 01:39:10|14638.4|14636.4|14638.5|14636.5|14639.9|14637.9|14638.4|14636.4|4
1647999560000|2022-03-23 01:39:20|14638.6|14636.6|14637.5|14635.5|14638.7|14636.7|14637.2|14635.2|5
1647999570000|2022-03-23 01:39:30|14637.6|14635.6|14638.5|14636.5|14638.5|14636.5|14637.6|14635.6|4
1647999580000|2022-03-23 01:39:40|14638.6|14636.6|14637.1|14635.1|14638.6|14636.6|14636.9|14634.9|3
1647999590000|2022-03-23 01:39:50|14637.2|14635.2|14636.9|14634.9|14637.2|14635.2|14636.7|14634.7|4
1647999600000|2022-03-23 01:40:00|14636.7|14634.7|14637|14635|14637.7|14635.7|14636.7|14634.7|10
1647999610000|2022-03-23 01:40:10|14637.1|14635.1|14638.2|14636.2|14638.2|14636.2|14637.1|14635.1|2
1647999620000|2022-03-23 01:40:20|14638.1|14636.1|14637.5|14635.5|14638.2|14636.2|14637|14635|2
1647999630000|2022-03-23 01:40:30|14637.4|14635.4|14637.5|14635.5|14638|14636|14637|14635|9
1647999640000|2022-03-23 01:40:40|14637.6|14635.6|14637.5|14635.5|14637.7|14635.7|14637.4|14635.4|0
1647999650000|2022-03-23 01:40:50|14637.6|14635.6|14636.5|14634.5|14637.6|14635.6|14636.5|14634.5|6
1647999660000|2022-03-23 01:41:00|14636.6|14634.6|14637.2|14635.2|14637.6|14635.6|14636.6|14634.6|3
1647999670000|2022-03-23 01:41:10|14637.1|14635.1|14638.2|14636.2|14638.2|14636.2|14637|14635|11
1647999680000|2022-03-23 01:41:20|14638.4|14636.4|14639.7|14637.7|14640|14638|14638.4|14636.4|15
1647999690000|2022-03-23 01:41:30|14639.9|14637.9|14640.1|14638.1|14640.2|14638.2|14639.6|14637.6|0
1647999700000|2022-03-23 01:41:40|14640|14638|14640.5|14638.5|14640.5|14638.5|14639.7|14637.7|3
1647999710000|2022-03-23 01:41:50|14640.4|14638.4|14640.2|14638.2|14640.4|14638.4|14639.6|14637.6|5
1647999720000|2022-03-23 01:42:00|14640.1|14638.1|14640.7|14638.7|14640.7|14638.7|14640.1|14638.1|0
1647999730000|2022-03-23 01:42:10|14640.2|14638.2|14640.4|14638.4|14640.5|14638.5|14639.9|14637.9|6
1647999740000|2022-03-23 01:42:20|14640.2|14638.2|14640.2|14638.2|14640.2|14638.2|14640.1|14638.1|0
1647999750000|2022-03-23 01:42:30|14640.1|14638.1|14640.2|14638.2|14640.4|14638.4|14640.1|14638.1|1
1647999760000|2022-03-23 01:42:40|14640.1|14638.1|14641|14639|14641|14639|14640.1|14638.1|6
1647999770000|2022-03-23 01:42:50|14640.9|14638.9|14641.7|14639.7|14642.1|14640.1|14640.9|14638.9|17
1647999780000|2022-03-23 01:43:00|14641.6|14639.6|14641.7|14639.7|14641.7|14639.7|14640.5|14638.5|9
1647999790000|2022-03-23 01:43:10|14641.4|14639.4|14640.7|14638.7|14641.5|14639.5|14640.7|14638.7|0
1647999800000|2022-03-23 01:43:20|14641|14639|14640.9|14638.9|14641|14639|14640.7|14638.7|1
1647999810000|2022-03-23 01:43:30|14640.7|14638.7|14640.7|14638.7|14641|14639|14640.7|14638.7|0
1647999820000|2022-03-23 01:43:40|14640.4|14638.4|14640.2|14638.2|14641|14639|14640.1|14638.1|6
1647999830000|2022-03-23 01:43:50|14640.1|14638.1|14640.1|14638.1|14640.9|14638.9|14640.1|14638.1|2
1647999840000|2022-03-23 01:44:00|14640.2|14638.2|14640.7|14638.7|14640.9|14638.9|14640.1|14638.1|3
1647999850000|2022-03-23 01:44:10|14640.6|14638.6|14641|14639|14641.4|14639.4|14640.6|14638.6|11
1647999860000|2022-03-23 01:44:20|14640.9|14638.9|14641.4|14639.4|14641.4|14639.4|14640.4|14638.4|5
1647999870000|2022-03-23 01:44:30|14641.2|14639.2|14641.9|14639.9|14642.5|14640.5|14641.1|14639.1|27
1647999880000|2022-03-23 01:44:40|14641.6|14639.6|14641.7|14639.7|14642.1|14640.1|14641.6|14639.6|5
1647999890000|2022-03-23 01:44:50|14642.1|14640.1|14642.9|14640.9|14643.5|14641.5|14642|14640|3
1647999900000|2022-03-23 01:45:00|14642.7|14640.7|14643.4|14641.4|14644.2|14642.2|14642.7|14640.7|4
1647999910000|2022-03-23 01:45:10|14643.2|14641.2|14642.9|14640.9|14643.9|14641.9|14642.4|14640.4|4
1647999920000|2022-03-23 01:45:20|14643|14641|14641.7|14639.7|14643.2|14641.2|14641.7|14639.7|4
1647999930000|2022-03-23 01:45:30|14641.9|14639.9|14642.1|14640.1|14642.5|14640.5|14641.9|14639.9|0
1647999940000|2022-03-23 01:45:40|14642.2|14640.2|14642.5|14640.5|14642.7|14640.7|14642|14640|2
1647999950000|2022-03-23 01:45:50|14642.4|14640.4|14642.1|14640.1|14642.6|14640.6|14642|14640|1
1647999960000|2022-03-23 01:46:00|14642|14640|14641.7|14639.7|14642.1|14640.1|14641.5|14639.5|6
1647999970000|2022-03-23 01:46:10|14641.9|14639.9|14639.9|14637.9|14641.9|14639.9|14639.4|14637.4|21
1647999980000|2022-03-23 01:46:20|14640|14638|14639.9|14637.9|14640.1|14638.1|14639.7|14637.7|2
1647999990000|2022-03-23 01:46:30|14640|14638|14638.6|14636.6|14640.1|14638.1|14638.5|14636.5|19
1648000000000|2022-03-23 01:46:40|14638.5|14636.5|14637.5|14635.5|14638.6|14636.6|14637.2|14635.2|12
1648000010000|2022-03-23 01:46:50|14637.4|14635.4|14636.7|14634.7|14637.4|14635.4|14636.5|14634.5|12
1648000020000|2022-03-23 01:47:00|14636.9|14634.9|14636.2|14634.2|14637.1|14635.1|14636.2|14634.2|13
1648000030000|2022-03-23 01:47:10|14635.9|14633.9|14637.7|14635.7|14638.1|14636.1|14635.2|14633.2|17
1648000040000|2022-03-23 01:47:20|14637.5|14635.5|14637.5|14635.5|14637.9|14635.9|14637.2|14635.2|1
1648000050000|2022-03-23 01:47:30|14637.6|14635.6|14636.7|14634.7|14638|14636|14636.7|14634.7|5
1648000060000|2022-03-23 01:47:40|14636.9|14634.9|14636.6|14634.6|14637.4|14635.4|14636.6|14634.6|1
1648000070000|2022-03-23 01:47:50|14636.7|14634.7|14637.4|14635.4|14637.7|14635.7|14636.7|14634.7|1
1648000080000|2022-03-23 01:48:00|14637.2|14635.2|14637.5|14635.5|14637.7|14635.7|14637.1|14635.1|4
1648000090000|2022-03-23 01:48:10|14637.6|14635.6|14638.4|14636.4|14638.9|14636.9|14637.5|14635.5|7
1648000100000|2022-03-23 01:48:20|14638|14636|14638.7|14636.7|14638.7|14636.7|14637.7|14635.7|1
1648000110000|2022-03-23 01:48:30|14639.1|14637.1|14638.7|14636.7|14639.6|14637.6|14638.6|14636.6|4
1648000120000|2022-03-23 01:48:40|14638.9|14636.9|14641.1|14639.1|14641.7|14639.7|14638.7|14636.7|15
1648000130000|2022-03-23 01:48:50|14641|14639|14641.1|14639.1|14641.1|14639.1|14640.6|14638.6|7
1648000140000|2022-03-23 01:49:00|14641|14639|14640|14638|14641.1|14639.1|14640|14638|7
1648000150000|2022-03-23 01:49:10|14640.2|14638.2|14640.7|14638.7|14641|14639|14639.9|14637.9|2
1648000160000|2022-03-23 01:49:20|14640.6|14638.6|14640.5|14638.5|14641.2|14639.2|14640.4|14638.4|1
1648000170000|2022-03-23 01:49:30|14640.4|14638.4|14640.1|14638.1|14640.5|14638.5|14639.7|14637.7|3
1648000180000|2022-03-23 01:49:40|14640.5|14638.5|14639.5|14637.5|14640.6|14638.6|14639.2|14637.2|7
1648000190000|2022-03-23 01:49:50|14639.4|14637.4|14639|14637|14639.4|14637.4|14638.7|14636.7|11
1648000200000|2022-03-23 01:50:00|14639.1|14637.1|14639.5|14637.5|14639.5|14637.5|14638.9|14636.9|0
1648000210000|2022-03-23 01:50:10|14639.6|14637.6|14641|14639|14641.7|14639.7|14639.6|14637.6|9
1648000220000|2022-03-23 01:50:20|14640.9|14638.9|14640.7|14638.7|14641.7|14639.7|14640.7|14638.7|3
1648000230000|2022-03-23 01:50:30|14641.5|14639.5|14642|14640|14642.2|14640.2|14641.5|14639.5|23
1648000240000|2022-03-23 01:50:40|14641.9|14639.9|14641.6|14639.6|14642|14640|14641.2|14639.2|2
1648000250000|2022-03-23 01:50:50|14641.5|14639.5|14640.7|14638.7|14641.5|14639.5|14640.5|14638.5|3
1648000260000|2022-03-23 01:51:00|14640.6|14638.6|14640.1|14638.1|14640.7|14638.7|14640.1|14638.1|3
1648000270000|2022-03-23 01:51:10|14639.9|14637.9|14641.2|14639.2|14641.4|14639.4|14639.9|14637.9|8
1648000280000|2022-03-23 01:51:20|14641.1|14639.1|14641.2|14639.2|14641.5|14639.5|14640.4|14638.4|1
1648000290000|2022-03-23 01:51:30|14641.5|14639.5|14641.1|14639.1|14641.6|14639.6|14640.9|14638.9|7
1648000300000|2022-03-23 01:51:40|14641.2|14639.2|14642|14640|14642|14640|14641.1|14639.1|2
1648000310000|2022-03-23 01:51:50|14642.4|14640.4|14643|14641|14643.4|14641.4|14641.9|14639.9|15
1648000320000|2022-03-23 01:52:00|14643.1|14641.1|14643.5|14641.5|14643.6|14641.6|14642.9|14640.9|6
1648000330000|2022-03-23 01:52:10|14643.6|14641.6|14643.4|14641.4|14643.6|14641.6|14643|14641|1
1648000340000|2022-03-23 01:52:20|14644.2|14642.2|14644.2|14642.2|14644.5|14642.5|14643.6|14641.6|6
1648000350000|2022-03-23 01:52:30|14644.1|14642.1|14648.9|14646.9|14651.5|14649.5|14644.1|14642.1|180
1648000360000|2022-03-23 01:52:40|14649.1|14647.1|14646.7|14644.7|14649.1|14647.1|14646.6|14644.6|16
1648000370000|2022-03-23 01:52:50|14646.6|14644.6|14646.6|14644.6|14647.4|14645.4|14646.6|14644.6|15
1648000380000|2022-03-23 01:53:00|14646.9|14644.9|14647.6|14645.6|14647.6|14645.6|14646.4|14644.4|12
1648000390000|2022-03-23 01:53:10|14647.7|14645.7|14647.4|14645.4|14648.2|14646.2|14647.2|14645.2|5
1648000400000|2022-03-23 01:53:20|14647.2|14645.2|14648.1|14646.1|14648.1|14646.1|14646.7|14644.7|9
1648000410000|2022-03-23 01:53:30|14648|14646|14646.6|14644.6|14648|14646|14646.6|14644.6|2
1648000420000|2022-03-23 01:53:40|14646.7|14644.7|14646.9|14644.9|14646.9|14644.9|14646.6|14644.6|3
1648000430000|2022-03-23 01:53:50|14647|14645|14647.4|14645.4|14647.5|14645.5|14646.9|14644.9|1
1648000440000|2022-03-23 01:54:00|14647.1|14645.1|14646.4|14644.4|14647.5|14645.5|14646.4|14644.4|13
1648000450000|2022-03-23 01:54:10|14646.2|14644.2|14646.5|14644.5|14647.4|14645.4|14646.2|14644.2|3
1648000460000|2022-03-23 01:54:20|14646.6|14644.6|14647.5|14645.5|14647.6|14645.6|14646.2|14644.2|4
1648000470000|2022-03-23 01:54:30|14647.2|14645.2|14647|14645|14647.6|14645.6|14646.6|14644.6|7
1648000480000|2022-03-23 01:54:40|14646.9|14644.9|14647.5|14645.5|14647.5|14645.5|14646.7|14644.7|2
1648000490000|2022-03-23 01:54:50|14647.6|14645.6|14647.6|14645.6|14648.1|14646.1|14647.5|14645.5|8
1648000500000|2022-03-23 01:55:00|14647.7|14645.7|14647.9|14645.9|14648|14646|14647.4|14645.4|0
1648000510000|2022-03-23 01:55:10|14647.7|14645.7|14648.4|14646.4|14648.4|14646.4|14647.6|14645.6|7
1648000520000|2022-03-23 01:55:20|14648.5|14646.5|14650.1|14648.1|14650.1|14648.1|14648.4|14646.4|17
1648000530000|2022-03-23 01:55:30|14649.9|14647.9|14652|14650|14653.1|14651.1|14649.5|14647.5|42
1648000540000|2022-03-23 01:55:40|14651.6|14649.6|14648.4|14646.4|14651.7|14649.7|14647.7|14645.7|31
1648000550000|2022-03-23 01:55:50|14648.5|14646.5|14649|14647|14649.6|14647.6|14648.2|14646.2|6
1648000560000|2022-03-23 01:56:00|14649.1|14647.1|14649.5|14647.5|14649.7|14647.7|14648.2|14646.2|9
1648000570000|2022-03-23 01:56:10|14649.4|14647.4|14649|14647|14649.7|14647.7|14648.7|14646.7|18
1648000580000|2022-03-23 01:56:20|14649.1|14647.1|14650.1|14648.1|14650.7|14648.7|14649|14647|6
1648000590000|2022-03-23 01:56:30|14650.2|14648.2|14650|14648|14650.4|14648.4|14649.6|14647.6|0
1648000600000|2022-03-23 01:56:40|14649.9|14647.9|14647|14645|14650|14648|14646.7|14644.7|60
1648000610000|2022-03-23 01:56:50|14647.5|14645.5|14647.9|14645.9|14648.1|14646.1|14646.7|14644.7|6
1648000620000|2022-03-23 01:57:00|14648|14646|14648|14646|14649.1|14647.1|14647.9|14645.9|5
1648000630000|2022-03-23 01:57:10|14648.1|14646.1|14648.1|14646.1|14648.6|14646.6|14648|14646|15
1648000640000|2022-03-23 01:57:20|14648|14646|14647.5|14645.5|14649.1|14647.1|14647|14645|38
1648000650000|2022-03-23 01:57:30|14647.6|14645.6|14649|14647|14649.5|14647.5|14647.6|14645.6|4
1648000660000|2022-03-23 01:57:40|14648.9|14646.9|14648.1|14646.1|14649|14647|14648|14646|8
1648000670000|2022-03-23 01:57:50|14648.2|14646.2|14648.5|14646.5|14648.6|14646.6|14647.6|14645.6|6
1648000680000|2022-03-23 01:58:00|14648.6|14646.6|14650|14648|14650|14648|14648.4|14646.4|7
1648000690000|2022-03-23 01:58:10|14649.9|14647.9|14650.1|14648.1|14650.1|14648.1|14649.9|14647.9|0
1648000700000|2022-03-23 01:58:20|14650.2|14648.2|14650.1|14648.1|14650.2|14648.2|14649.7|14647.7|2
1648000710000|2022-03-23 01:58:30|14650.2|14648.2|14648.6|14646.6|14650.2|14648.2|14648.4|14646.4|4
1648000720000|2022-03-23 01:58:40|14648.5|14646.5|14648.9|14646.9|14649.5|14647.5|14648.2|14646.2|5
1648000730000|2022-03-23 01:58:50|14649|14647|14650|14648|14650.2|14648.2|14648.7|14646.7|4
1648000740000|2022-03-23 01:59:00|14649.9|14647.9|14651|14649|14651.1|14649.1|14649.9|14647.9|9
1648000750000|2022-03-23 01:59:10|14650.9|14648.9|14650.6|14648.6|14651|14649|14649.5|14647.5|2
1648000760000|2022-03-23 01:59:20|14650.7|14648.7|14650.5|14648.5|14651.7|14649.7|14650.5|14648.5|11
1648000770000|2022-03-23 01:59:30|14650.9|14648.9|14651.1|14649.1|14651.2|14649.2|14650|14648|14
1648000780000|2022-03-23 01:59:40|14651.2|14649.2|14651.4|14649.4|14651.6|14649.6|14651.1|14649.1|2
1648000790000|2022-03-23 01:59:50|14651.2|14649.2|14651.4|14649.4|14651.4|14649.4|14651|14649|0
1648000800000|2022-03-23 02:00:00|14651.2|14649.2|14649.5|14647.5|14651.7|14649.7|14648.9|14646.9|18
1648000810000|2022-03-23 02:00:10|14649.7|14647.7|14650.4|14648.4|14650.7|14648.7|14649.7|14647.7|7
1648000820000|2022-03-23 02:00:20|14650.2|14648.2|14651.2|14649.2|14651.4|14649.4|14650.1|14648.1|14
1648000830000|2022-03-23 02:00:30|14651.4|14649.4|14651.2|14649.2|14652.1|14650.1|14650.9|14648.9|4
1648000840000|2022-03-23 02:00:40|14651.1|14649.1|14653.1|14651.1|14653.2|14651.2|14650.9|14648.9|18
1648000850000|2022-03-23 02:00:50|14652.4|14650.4|14652|14650|14652.6|14650.6|14651.5|14649.5|12
1648000860000|2022-03-23 02:01:00|14652.1|14650.1|14651|14649|14652.1|14650.1|14650.6|14648.6|4
1648000870000|2022-03-23 02:01:10|14650.9|14648.9|14650.6|14648.6|14651.2|14649.2|14650.6|14648.6|4
1648000880000|2022-03-23 02:01:20|14650.7|14648.7|14652.1|14650.1|14652.1|14650.1|14650|14648|9
1648000890000|2022-03-23 02:01:30|14652.2|14650.2|14650.6|14648.6|14652.4|14650.4|14650.4|14648.4|7
1648000900000|2022-03-23 02:01:40|14650.7|14648.7|14652|14650|14652.1|14650.1|14650.6|14648.6|8
1648000910000|2022-03-23 02:01:50|14651.9|14649.9|14652.9|14650.9|14652.9|14650.9|14651.2|14649.2|20
1648000920000|2022-03-23 02:02:00|14652.7|14650.7|14652.7|14650.7|14653.6|14651.6|14652.7|14650.7|17
1648000930000|2022-03-23 02:02:10|14652.6|14650.6|14653.2|14651.2|14653.7|14651.7|14652.2|14650.2|17
1648000940000|2022-03-23 02:02:20|14653.5|14651.5|14652.5|14650.5|14653.6|14651.6|14652|14650|12
1648000950000|2022-03-23 02:02:30|14652.4|14650.4|14652.5|14650.5|14653|14651|14652|14650|1
1648000960000|2022-03-23 02:02:40|14652.6|14650.6|14651.6|14649.6|14653|14651|14651.5|14649.5|2
1648000970000|2022-03-23 02:02:50|14651.5|14649.5|14651.1|14649.1|14652|14650|14650.7|14648.7|1
1648000980000|2022-03-23 02:03:00|14651|14649|14651|14649|14651.5|14649.5|14650.1|14648.1|6
1648000990000|2022-03-23 02:03:10|14651.1|14649.1|14648.4|14646.4|14651.9|14649.9|14647.1|14645.1|68
1648001000000|2022-03-23 02:03:20|14648.2|14646.2|14647.7|14645.7|14649.1|14647.1|14647|14645|30
1648001010000|2022-03-23 02:03:30|14647.2|14645.2|14645.7|14643.7|14647.6|14645.6|14645.1|14643.1|31
1648001020000|2022-03-23 02:03:40|14645.9|14643.9|14646.2|14644.2|14646.2|14644.2|14645.7|14643.7|0
1648001030000|2022-03-23 02:03:50|14646.1|14644.1|14646.4|14644.4|14646.5|14644.5|14645.9|14643.9|5
1648001040000|2022-03-23 02:04:00|14646.5|14644.5|14645.5|14643.5|14646.5|14644.5|14645|14643|8
1648001050000|2022-03-23 02:04:10|14645.4|14643.4|14647.7|14645.7|14647.7|14645.7|14645.2|14643.2|6
1648001060000|2022-03-23 02:04:20|14647.9|14645.9|14647.6|14645.6|14648.1|14646.1|14647.6|14645.6|0
1648001070000|2022-03-23 02:04:30|14647.7|14645.7|14649.9|14647.9|14650.2|14648.2|14647.7|14645.7|8
1648001080000|2022-03-23 02:04:40|14650|14648|14649.4|14647.4|14650.1|14648.1|14648.7|14646.7|2
1648001090000|2022-03-23 02:04:50|14649|14647|14648.6|14646.6|14649.4|14647.4|14647.9|14645.9|3
1648001100000|2022-03-23 02:05:00|14648.2|14646.2|14648.7|14646.7|14649.5|14647.5|14648.2|14646.2|0
1648001110000|2022-03-23 02:05:10|14648.6|14646.6|14648.7|14646.7|14649|14647|14648.6|14646.6|1
1648001120000|2022-03-23 02:05:20|14648.9|14646.9|14649.2|14647.2|14649.7|14647.7|14648.7|14646.7|3
1648001130000|2022-03-23 02:05:30|14649.1|14647.1|14649.5|14647.5|14650.1|14648.1|14649.1|14647.1|9
1648001140000|2022-03-23 02:05:40|14649.4|14647.4|14647.6|14645.6|14649.4|14647.4|14647.4|14645.4|13
1648001150000|2022-03-23 02:05:50|14647.7|14645.7|14646.6|14644.6|14647.9|14645.9|14646.5|14644.5|1
1648001160000|2022-03-23 02:06:00|14646.5|14644.5|14648.1|14646.1|14648.2|14646.2|14646.4|14644.4|3
1648001170000|2022-03-23 02:06:10|14648.4|14646.4|14647.2|14645.2|14648.7|14646.7|14647|14645|2
1648001180000|2022-03-23 02:06:20|14647.1|14645.1|14646.7|14644.7|14647.1|14645.1|14646.2|14644.2|5
1648001190000|2022-03-23 02:06:30|14646.9|14644.9|14647|14645|14647.7|14645.7|14646.9|14644.9|1
1648001200000|2022-03-23 02:06:40|14647.1|14645.1|14647.2|14645.2|14647.6|14645.6|14647.1|14645.1|2
1648001210000|2022-03-23 02:06:50|14647.4|14645.4|14648.7|14646.7|14648.7|14646.7|14647.4|14645.4|8
1648001220000|2022-03-23 02:07:00|14648.6|14646.6|14648.6|14646.6|14648.7|14646.7|14648.6|14646.6|1
1648001230000|2022-03-23 02:07:10|14649.7|14647.7|14650|14648|14650.1|14648.1|14649.4|14647.4|16
1648001240000|2022-03-23 02:07:20|14650.1|14648.1|14651.4|14649.4|14651.5|14649.5|14650|14648|15
1648001250000|2022-03-23 02:07:30|14651.6|14649.6|14652|14650|14652.4|14650.4|14651.4|14649.4|12
1648001260000|2022-03-23 02:07:40|14652.1|14650.1|14652|14650|14652.6|14650.6|14651.4|14649.4|7
1648001270000|2022-03-23 02:07:50|14652.1|14650.1|14651.6|14649.6|14652.2|14650.2|14651.4|14649.4|2
1648001280000|2022-03-23 02:08:00|14650.5|14648.5|14649|14647|14650.5|14648.5|14648.4|14646.4|31
1648001290000|2022-03-23 02:08:10|14649.2|14647.2|14648.5|14646.5|14649.7|14647.7|14648.2|14646.2|4
1648001300000|2022-03-23 02:08:20|14648.4|14646.4|14648.2|14646.2|14648.5|14646.5|14647.9|14645.9|5
1648001310000|2022-03-23 02:08:30|14648.4|14646.4|14648.4|14646.4|14649|14647|14648.1|14646.1|2
1648001320000|2022-03-23 02:08:40|14648.2|14646.2|14647.5|14645.5|14648.4|14646.4|14647.5|14645.5|7
1648001330000|2022-03-23 02:08:50|14648|14646|14647|14645|14648.2|14646.2|14646.7|14644.7|15
1648001340000|2022-03-23 02:09:00|14646.6|14644.6|14646|14644|14647.6|14645.6|14645.6|14643.6|15
1648001350000|2022-03-23 02:09:10|14645.9|14643.9|14644.5|14642.5|14646.1|14644.1|14644.2|14642.2|25
1648001360000|2022-03-23 02:09:20|14644.1|14642.1|14643.1|14641.1|14644.5|14642.5|14642.4|14640.4|31
1648001370000|2022-03-23 02:09:30|14643|14641|14643.1|14641.1|14643.5|14641.5|14642.6|14640.6|17
1648001380000|2022-03-23 02:09:40|14643.2|14641.2|14642.2|14640.2|14643.4|14641.4|14642.2|14640.2|10
1648001390000|2022-03-23 02:09:50|14642|14640|14639.7|14637.7|14643.2|14641.2|14638.6|14636.6|64
1648001400000|2022-03-23 02:10:00|14639.6|14637.6|14637.7|14635.7|14639.7|14637.7|14636.9|14634.9|48
1648001410000|2022-03-23 02:10:10|14637.9|14635.9|14639.5|14637.5|14639.5|14637.5|14637.5|14635.5|16
1648001420000|2022-03-23 02:10:20|14639.4|14637.4|14638.6|14636.6|14639.5|14637.5|14638|14636|6
1648001430000|2022-03-23 02:10:30|14638.5|14636.5|14639.1|14637.1|14639.5|14637.5|14638.5|14636.5|11
1648001440000|2022-03-23 02:10:40|14639|14637|14639|14637|14639|14637|14638.4|14636.4|8
1648001450000|2022-03-23 02:10:50|14639.1|14637.1|14639.5|14637.5|14639.7|14637.7|14638.6|14636.6|19
1648001460000|2022-03-23 02:11:00|14639.2|14637.2|14639.1|14637.1|14639.2|14637.2|14638.5|14636.5|10
1648001470000|2022-03-23 02:11:10|14639.2|14637.2|14639|14637|14639.2|14637.2|14638.5|14636.5|18
1648001480000|2022-03-23 02:11:20|14638.9|14636.9|14638.6|14636.6|14639.2|14637.2|14638.2|14636.2|13
1648001490000|2022-03-23 02:11:30|14638.7|14636.7|14638.5|14636.5|14639|14637|14638.4|14636.4|5
1648001500000|2022-03-23 02:11:40|14638.6|14636.6|14638.6|14636.6|14638.9|14636.9|14638.5|14636.5|4
1648001510000|2022-03-23 02:11:50|14638.5|14636.5|14638.7|14636.7|14638.7|14636.7|14638.4|14636.4|8
1648001520000|2022-03-23 02:12:00|14638.6|14636.6|14637.6|14635.6|14638.7|14636.7|14637.6|14635.6|16
1648001530000|2022-03-23 02:12:10|14637.5|14635.5|14637.5|14635.5|14637.6|14635.6|14637.2|14635.2|8
1648001540000|2022-03-23 02:12:20|14637.4|14635.4|14637.4|14635.4|14637.6|14635.6|14637.2|14635.2|4
1648001550000|2022-03-23 02:12:30|14637.5|14635.5|14638.1|14636.1|14638.2|14636.2|14637.4|14635.4|10
1648001560000|2022-03-23 02:12:40|14638|14636|14637.6|14635.6|14638.1|14636.1|14637.6|14635.6|10
1648001570000|2022-03-23 02:12:50|14637.5|14635.5|14637.6|14635.6|14637.7|14635.7|14637.2|14635.2|5
1648001580000|2022-03-23 02:13:00|14637.5|14635.5|14637.7|14635.7|14637.9|14635.9|14637.4|14635.4|10
1648001590000|2022-03-23 02:13:10|14637.9|14635.9|14637.6|14635.6|14637.9|14635.9|14637.6|14635.6|1
1648001600000|2022-03-23 02:13:20|14637.5|14635.5|14637.7|14635.7|14638.1|14636.1|14637.5|14635.5|5
1648001610000|2022-03-23 02:13:30|14638.1|14636.1|14633.9|14631.9|14638.1|14636.1|14633.6|14631.6|96
1648001620000|2022-03-23 02:13:40|14633.7|14631.7|14631.6|14629.6|14634|14632|14628.9|14626.9|239
1648001630000|2022-03-23 02:13:50|14631.5|14629.5|14632|14630|14632.2|14630.2|14631.5|14629.5|12
1648001640000|2022-03-23 02:14:00|14631.9|14629.9|14633.2|14631.2|14634.5|14632.5|14631.7|14629.7|23
1648001650000|2022-03-23 02:14:10|14633.1|14631.1|14635.6|14633.6|14635.6|14633.6|14632.9|14630.9|48
1648001660000|2022-03-23 02:14:20|14635.5|14633.5|14637.5|14635.5|14637.6|14635.6|14635.2|14633.2|31
1648001670000|2022-03-23 02:14:30|14637.4|14635.4|14635.9|14633.9|14639.2|14637.2|14634.9|14632.9|39
1648001680000|2022-03-23 02:14:40|14635.7|14633.7|14635.9|14633.9|14636.1|14634.1|14635.4|14633.4|4
1648001690000|2022-03-23 02:14:50|14637.2|14635.2|14636.5|14634.5|14637.5|14635.5|14636.5|14634.5|30
1648001700000|2022-03-23 02:15:00|14636.4|14634.4|14639|14637|14639|14637|14635.9|14633.9|11
1648001710000|2022-03-23 02:15:10|14640|14638|14643.9|14641.9|14643.9|14641.9|14640|14638|69
1648001720000|2022-03-23 02:15:20|14643.7|14641.7|14642.9|14640.9|14644.4|14642.4|14642.2|14640.2|34
1648001730000|2022-03-23 02:15:30|14642.7|14640.7|14644.7|14642.7|14644.9|14642.9|14642.7|14640.7|26
1648001740000|2022-03-23 02:15:40|14644.6|14642.6|14644.4|14642.4|14644.6|14642.6|14643.9|14641.9|12
1648001750000|2022-03-23 02:15:50|14644.6|14642.6|14644.2|14642.2|14644.7|14642.7|14643|14641|27
1648001760000|2022-03-23 02:16:00|14644.1|14642.1|14644.2|14642.2|14644.2|14642.2|14643.9|14641.9|3
1648001770000|2022-03-23 02:16:10|14644.1|14642.1|14645.2|14643.2|14645.6|14643.6|14643.9|14641.9|39
1648001780000|2022-03-23 02:16:20|14645.1|14643.1|14645.2|14643.2|14645.6|14643.6|14644.9|14642.9|5
1648001790000|2022-03-23 02:16:30|14645.4|14643.4|14645|14643|14645.6|14643.6|14644.9|14642.9|3
1648001800000|2022-03-23 02:16:40|14645.1|14643.1|14645|14643|14645.2|14643.2|14644.9|14642.9|1
1648001810000|2022-03-23 02:16:50|14645.1|14643.1|14647.2|14645.2|14647.2|14645.2|14645|14643|36
1648001820000|2022-03-23 02:17:00|14647.4|14645.4|14647.2|14645.2|14647.6|14645.6|14647.1|14645.1|17
1648001830000|2022-03-23 02:17:10|14647.1|14645.1|14646.4|14644.4|14647.2|14645.2|14646.4|14644.4|1
1648001840000|2022-03-23 02:17:20|14646.5|14644.5|14645.1|14643.1|14646.6|14644.6|14645|14643|8
1648001850000|2022-03-23 02:17:30|14645|14643|14646.5|14644.5|14646.5|14644.5|14645|14643|7
1648001860000|2022-03-23 02:17:40|14646.4|14644.4|14645.6|14643.6|14646.5|14644.5|14645.5|14643.5|4
1648001870000|2022-03-23 02:17:50|14645.7|14643.7|14646.2|14644.2|14646.5|14644.5|14645.7|14643.7|7
1648001880000|2022-03-23 02:18:00|14646.1|14644.1|14646.5|14644.5|14646.5|14644.5|14646|14644|2
1648001890000|2022-03-23 02:18:10|14646.6|14644.6|14646.6|14644.6|14646.9|14644.9|14646|14644|6
1648001900000|2022-03-23 02:18:20|14646.5|14644.5|14646.2|14644.2|14646.6|14644.6|14646.2|14644.2|3
1648001910000|2022-03-23 02:18:30|14646.4|14644.4|14646.5|14644.5|14646.9|14644.9|14646.2|14644.2|6
1648001920000|2022-03-23 02:18:40|14646.6|14644.6|14647|14645|14647.4|14645.4|14646.6|14644.6|4
1648001930000|2022-03-23 02:18:50|14647.5|14645.5|14647.1|14645.1|14647.6|14645.6|14646.9|14644.9|5
1648001940000|2022-03-23 02:19:00|14647.2|14645.2|14647.9|14645.9|14648.1|14646.1|14647.2|14645.2|10
1648001950000|2022-03-23 02:19:10|14647|14645|14647.7|14645.7|14647.7|14645.7|14646.7|14644.7|10
1648001960000|2022-03-23 02:19:20|14647.5|14645.5|14647.6|14645.6|14647.9|14645.9|14647.5|14645.5|4
1648001970000|2022-03-23 02:19:30|14647.7|14645.7|14649.4|14647.4|14649.4|14647.4|14647.6|14645.6|19
1648001980000|2022-03-23 02:19:40|14649.2|14647.2|14649.6|14647.6|14649.7|14647.7|14648.7|14646.7|17
1648001990000|2022-03-23 02:19:50|14649.7|14647.7|14650|14648|14650|14648|14649.6|14647.6|6
1648002000000|2022-03-23 02:20:00|14650.1|14648.1|14652.1|14650.1|14652.1|14650.1|14650.1|14648.1|55
1648002010000|2022-03-23 02:20:10|14652|14650|14651.9|14649.9|14652|14650|14651.6|14649.6|9
1648002020000|2022-03-23 02:20:20|14652.1|14650.1|14651.9|14649.9|14652.2|14650.2|14651.7|14649.7|12
1648002030000|2022-03-23 02:20:30|14652.2|14650.2|14652.7|14650.7|14652.7|14650.7|14652.2|14650.2|11
1648002040000|2022-03-23 02:20:40|14652.6|14650.6|14652.1|14650.1|14652.7|14650.7|14652.1|14650.1|16
1648002050000|2022-03-23 02:20:50|14652.2|14650.2|14652.5|14650.5|14652.7|14650.7|14652.1|14650.1|7
1648002060000|2022-03-23 02:21:00|14652.4|14650.4|14652.6|14650.6|14653|14651|14652.4|14650.4|32
1648002070000|2022-03-23 02:21:10|14652.5|14650.5|14652.9|14650.9|14652.9|14650.9|14652.1|14650.1|10
1648002080000|2022-03-23 02:21:20|14652.7|14650.7|14652.7|14650.7|14653.1|14651.1|14652.4|14650.4|4
1648002090000|2022-03-23 02:21:30|14652.9|14650.9|14652.5|14650.5|14653.2|14651.2|14652.2|14650.2|8
1648002100000|2022-03-23 02:21:40|14652.6|14650.6|14652.6|14650.6|14653|14651|14652.4|14650.4|17
1648002110000|2022-03-23 02:21:50|14652.7|14650.7|14652.9|14650.9|14653.1|14651.1|14652.7|14650.7|2
1648002120000|2022-03-23 02:22:00|14653.2|14651.2|14652|14650|14653.2|14651.2|14651.7|14649.7|13
1648002130000|2022-03-23 02:22:10|14652.1|14650.1|14651.9|14649.9|14652.9|14650.9|14651.9|14649.9|8
1648002140000|2022-03-23 02:22:20|14652|14650|14652.1|14650.1|14652.1|14650.1|14651.9|14649.9|11
1648002150000|2022-03-23 02:22:30|14652|14650|14652.2|14650.2|14652.7|14650.7|14652|14650|5
1648002160000|2022-03-23 02:22:40|14652.1|14650.1|14652|14650|14652.4|14650.4|14652|14650|4
1648002170000|2022-03-23 02:22:50|14651.9|14649.9|14652.1|14650.1|14652.2|14650.2|14651.9|14649.9|1
1648002180000|2022-03-23 02:23:00|14652.2|14650.2|14652|14650|14652.6|14650.6|14652|14650|9
1648002190000|2022-03-23 02:23:10|14652.1|14650.1|14651.9|14649.9|14652.4|14650.4|14651.5|14649.5|10
1648002200000|2022-03-23 02:23:20|14651.7|14649.7|14652.6|14650.6|14653.1|14651.1|14651.7|14649.7|34
1648002210000|2022-03-23 02:23:30|14652.4|14650.4|14652.6|14650.6|14653.2|14651.2|14652.4|14650.4|4
1648002220000|2022-03-23 02:23:40|14652.7|14650.7|14652.4|14650.4|14652.7|14650.7|14652.2|14650.2|7
1648002230000|2022-03-23 02:23:50|14652.5|14650.5|14652.2|14650.2|14652.9|14650.9|14652.2|14650.2|2
1648002240000|2022-03-23 02:24:00|14652|14650|14652|14650|14652.1|14650.1|14651.4|14649.4|12
1648002250000|2022-03-23 02:24:10|14651.9|14649.9|14652.9|14650.9|14652.9|14650.9|14651.9|14649.9|2
1648002260000|2022-03-23 02:24:20|14653.2|14651.2|14654.5|14652.5|14654.5|14652.5|14653.2|14651.2|22
1648002270000|2022-03-23 02:24:30|14654.4|14652.4|14653.4|14651.4|14654.6|14652.6|14653.4|14651.4|11
1648002280000|2022-03-23 02:24:40|14653.5|14651.5|14654|14652|14654|14652|14653.4|14651.4|9
1648002290000|2022-03-23 02:24:50|14653.9|14651.9|14654.1|14652.1|14654.5|14652.5|14653.7|14651.7|14
1648002300000|2022-03-23 02:25:00|14654.2|14652.2|14655.2|14653.2|14655.2|14653.2|14654.2|14652.2|32
1648002310000|2022-03-23 02:25:10|14655.1|14653.1|14656.6|14654.6|14656.9|14654.9|14654.9|14652.9|25
1648002320000|2022-03-23 02:25:20|14656.7|14654.7|14658.9|14656.9|14659.1|14657.1|14656.2|14654.2|54
1648002330000|2022-03-23 02:25:30|14659|14657|14658.9|14656.9|14660.1|14658.1|14658.6|14656.6|38
1648002340000|2022-03-23 02:25:40|14659|14657|14660.1|14658.1|14660.2|14658.2|14658.7|14656.7|19
1648002350000|2022-03-23 02:25:50|14660|14658|14660|14658|14660|14658|14659.6|14657.6|8
1648002360000|2022-03-23 02:26:00|14660.2|14658.2|14659.1|14657.1|14661.1|14659.1|14659|14657|57
1648002370000|2022-03-23 02:26:10|14659|14657|14658.2|14656.2|14659.9|14657.9|14658.2|14656.2|5
1648002380000|2022-03-23 02:26:20|14658.1|14656.1|14656.5|14654.5|14658.1|14656.1|14656.2|14654.2|11
1648002390000|2022-03-23 02:26:30|14656.6|14654.6|14655.2|14653.2|14657|14655|14655|14653|14
1648002400000|2022-03-23 02:26:40|14655.4|14653.4|14656|14654|14656.5|14654.5|14655.4|14653.4|12
1648002410000|2022-03-23 02:26:50|14655.9|14653.9|14655|14653|14656.2|14654.2|14654.9|14652.9|14
1648002420000|2022-03-23 02:27:00|14654.9|14652.9|14655.4|14653.4|14655.7|14653.7|14654.9|14652.9|4
1648002430000|2022-03-23 02:27:10|14655.7|14653.7|14656.7|14654.7|14657|14655|14655.7|14653.7|9
1648002440000|2022-03-23 02:27:20|14656.9|14654.9|14656.6|14654.6|14656.9|14654.9|14656.2|14654.2|4
1648002450000|2022-03-23 02:27:30|14656.5|14654.5|14656|14654|14657|14655|14655.7|14653.7|2
1648002460000|2022-03-23 02:27:40|14655.9|14653.9|14655.2|14653.2|14656|14654|14654.7|14652.7|7
1648002470000|2022-03-23 02:27:50|14655.4|14653.4|14655|14653|14656|14654|14654.9|14652.9|6
1648002480000|2022-03-23 02:28:00|14654.9|14652.9|14654.9|14652.9|14655.2|14653.2|14654.9|14652.9|2
1648002490000|2022-03-23 02:28:10|14654.4|14652.4|14654.1|14652.1|14654.4|14652.4|14653.7|14651.7|29
1648002500000|2022-03-23 02:28:20|14654.2|14652.2|14655.1|14653.1|14655.2|14653.2|14654.2|14652.2|2
1648002510000|2022-03-23 02:28:30|14654.9|14652.9|14655.2|14653.2|14655.6|14653.6|14654.9|14652.9|3
1648002520000|2022-03-23 02:28:40|14655.1|14653.1|14655.7|14653.7|14655.7|14653.7|14654.9|14652.9|7
1648002530000|2022-03-23 02:28:50|14655.6|14653.6|14654.9|14652.9|14655.7|14653.7|14654.5|14652.5|5
1648002540000|2022-03-23 02:29:00|14655|14653|14653.7|14651.7|14655.4|14653.4|14653.6|14651.6|5
1648002550000|2022-03-23 02:29:10|14654.4|14652.4|14654.5|14652.5|14655|14653|14654.2|14652.2|12
1648002560000|2022-03-23 02:29:20|14654.4|14652.4|14654.5|14652.5|14655.2|14653.2|14654.4|14652.4|3
1648002570000|2022-03-23 02:29:30|14654.6|14652.6|14654.7|14652.7|14654.9|14652.9|14654.4|14652.4|2
1648002580000|2022-03-23 02:29:40|14654.4|14652.4|14653.2|14651.2|14654.5|14652.5|14653.1|14651.1|52
1648002590000|2022-03-23 02:29:50|14653.4|14651.4|14652.4|14650.4|14653.4|14651.4|14651.1|14649.1|100
1648002600000|2022-03-23 02:30:00|14652.2|14650.2|14650.2|14648.2|14652.7|14650.7|14650|14648|39
1648002610000|2022-03-23 02:30:10|14650.1|14648.1|14646.4|14644.4|14650.1|14648.1|14646.4|14644.4|69
1648002620000|2022-03-23 02:30:20|14647|14645|14649.7|14647.7|14650.2|14648.2|14646.5|14644.5|47
1648002630000|2022-03-23 02:30:30|14649.6|14647.6|14649.4|14647.4|14649.6|14647.6|14648.7|14646.7|16
1648002640000|2022-03-23 02:30:40|14649.5|14647.5|14649.6|14647.6|14649.6|14647.6|14648.4|14646.4|13
1648002650000|2022-03-23 02:30:50|14649.5|14647.5|14649.6|14647.6|14649.6|14647.6|14649.4|14647.4|4
1648002660000|2022-03-23 02:31:00|14651.1|14649.1|14655.5|14653.5|14655.5|14653.5|14650.9|14648.9|80
1648002670000|2022-03-23 02:31:10|14655.4|14653.4|14654.1|14652.1|14655.4|14653.4|14654|14652|6
1648002680000|2022-03-23 02:31:20|14654|14652|14654.2|14652.2|14654.2|14652.2|14653.6|14651.6|3
1648002690000|2022-03-23 02:31:30|14654.5|14652.5|14655.1|14653.1|14655.2|14653.2|14654.2|14652.2|3
1648002700000|2022-03-23 02:31:40|14655.2|14653.2|14656|14654|14656.5|14654.5|14655.1|14653.1|11
1648002710000|2022-03-23 02:31:50|14655.7|14653.7|14655.9|14653.9|14655.9|14653.9|14655.2|14653.2|2
1648002720000|2022-03-23 02:32:00|14655.7|14653.7|14656|14654|14657.7|14655.7|14655.5|14653.5|21
1648002730000|2022-03-23 02:32:10|14656.1|14654.1|14658|14656|14658.1|14656.1|14655.5|14653.5|25
1648002740000|2022-03-23 02:32:20|14657.9|14655.9|14660.2|14658.2|14660.7|14658.7|14657.4|14655.4|36
1648002750000|2022-03-23 02:32:30|14659.7|14657.7|14661.1|14659.1|14661.2|14659.2|14659.2|14657.2|23
1648002760000|2022-03-23 02:32:40|14660.6|14658.6|14659.7|14657.7|14661|14659|14659.2|14657.2|12
1648002770000|2022-03-23 02:32:50|14659.9|14657.9|14658.5|14656.5|14659.9|14657.9|14657.9|14655.9|14
1648002780000|2022-03-23 02:33:00|14658.6|14656.6|14658.5|14656.5|14658.6|14656.6|14657.9|14655.9|3
1648002790000|2022-03-23 02:33:10|14658.2|14656.2|14658.5|14656.5|14658.9|14656.9|14658|14656|4
1648002800000|2022-03-23 02:33:20|14658.6|14656.6|14659|14657|14659.1|14657.1|14658.5|14656.5|5
1648002810000|2022-03-23 02:33:30|14659.2|14657.2|14659.4|14657.4|14659.7|14657.7|14659.2|14657.2|3
1648002820000|2022-03-23 02:33:40|14659.5|14657.5|14659.5|14657.5|14659.7|14657.7|14659.4|14657.4|4
1648002830000|2022-03-23 02:33:50|14659.6|14657.6|14659.5|14657.5|14660.4|14658.4|14659.1|14657.1|4
1648002840000|2022-03-23 02:34:00|14659.2|14657.2|14659.1|14657.1|14659.4|14657.4|14658|14656|2
1648002850000|2022-03-23 02:34:10|14659.2|14657.2|14659.2|14657.2|14659.5|14657.5|14658.7|14656.7|1
1648002860000|2022-03-23 02:34:20|14659.4|14657.4|14657.9|14655.9|14659.5|14657.5|14657.6|14655.6|3
1648002870000|2022-03-23 02:34:30|14657.7|14655.7|14656.2|14654.2|14657.7|14655.7|14655.4|14653.4|9
1648002880000|2022-03-23 02:34:40|14656.4|14654.4|14657.6|14655.6|14657.6|14655.6|14656.4|14654.4|1
1648002890000|2022-03-23 02:34:50|14657.2|14655.2|14657.4|14655.4|14658|14656|14657.1|14655.1|4
1648002900000|2022-03-23 02:35:00|14657.1|14655.1|14658.7|14656.7|14658.7|14656.7|14657|14655|18
1648002910000|2022-03-23 02:35:10|14658.6|14656.6|14657.2|14655.2|14658.6|14656.6|14657|14655|4
1648002920000|2022-03-23 02:35:20|14657.1|14655.1|14656.5|14654.5|14657.2|14655.2|14656.1|14654.1|3
1648002930000|2022-03-23 02:35:30|14656.2|14654.2|14656.2|14654.2|14656.5|14654.5|14655.2|14653.2|4
1648002940000|2022-03-23 02:35:40|14656.4|14654.4|14657.2|14655.2|14657.2|14655.2|14655.6|14653.6|2
1648002950000|2022-03-23 02:35:50|14657.1|14655.1|14656.5|14654.5|14657.6|14655.6|14656.1|14654.1|4
1648002960000|2022-03-23 02:36:00|14656.7|14654.7|14657.4|14655.4|14657.4|14655.4|14656.7|14654.7|1
1648002970000|2022-03-23 02:36:10|14657.5|14655.5|14657.6|14655.6|14658.1|14656.1|14657.5|14655.5|5
1648002980000|2022-03-23 02:36:20|14657.1|14655.1|14656.7|14654.7|14657.5|14655.5|14656.2|14654.2|2
1648002990000|2022-03-23 02:36:30|14656.6|14654.6|14657.5|14655.5|14657.5|14655.5|14656.6|14654.6|3
1648003000000|2022-03-23 02:36:40|14657.6|14655.6|14657.9|14655.9|14658.1|14656.1|14657.5|14655.5|1
1648003010000|2022-03-23 02:36:50|14658|14656|14657.6|14655.6|14658|14656|14657.6|14655.6|0
1648003020000|2022-03-23 02:37:00|14657.7|14655.7|14659|14657|14659.2|14657.2|14657.6|14655.6|12
1648003030000|2022-03-23 02:37:10|14659.1|14657.1|14659.2|14657.2|14659.4|14657.4|14658.4|14656.4|6
1648003040000|2022-03-23 02:37:20|14659.1|14657.1|14658.2|14656.2|14659.1|14657.1|14657.5|14655.5|7
1648003050000|2022-03-23 02:37:30|14658.4|14656.4|14657.2|14655.2|14658.5|14656.5|14657.2|14655.2|6
1648003060000|2022-03-23 02:37:40|14657.1|14655.1|14657.4|14655.4|14657.4|14655.4|14657|14655|1
1648003070000|2022-03-23 02:37:50|14657.5|14655.5|14657.7|14655.7|14658|14656|14656.6|14654.6|7
1648003080000|2022-03-23 02:38:00|14657.9|14655.9|14656.6|14654.6|14658|14656|14656.6|14654.6|1
1648003090000|2022-03-23 02:38:10|14656.7|14654.7|14658.2|14656.2|14659|14657|14656.5|14654.5|11
1648003100000|2022-03-23 02:38:20|14658.4|14656.4|14658.1|14656.1|14658.5|14656.5|14658|14656|2
1648003110000|2022-03-23 02:38:30|14658|14656|14658.2|14656.2|14658.7|14656.7|14658|14656|2
1648003120000|2022-03-23 02:38:40|14658.1|14656.1|14658.1|14656.1|14658.7|14656.7|14658.1|14656.1|3
1648003130000|2022-03-23 02:38:50|14658|14656|14658.6|14656.6|14658.6|14656.6|14658|14656|2
1648003140000|2022-03-23 02:39:00|14658.7|14656.7|14657.7|14655.7|14658.7|14656.7|14657.7|14655.7|3
1648003150000|2022-03-23 02:39:10|14657.6|14655.6|14657.7|14655.7|14659|14657|14657.6|14655.6|6
1648003160000|2022-03-23 02:39:20|14657.4|14655.4|14656.2|14654.2|14657.5|14655.5|14656|14654|1
1648003170000|2022-03-23 02:39:30|14656.4|14654.4|14656.6|14654.6|14656.7|14654.7|14656|14654|1
1648003180000|2022-03-23 02:39:40|14656.7|14654.7|14657.6|14655.6|14657.6|14655.6|14656.4|14654.4|3
1648003190000|2022-03-23 02:39:50|14657.5|14655.5|14657.7|14655.7|14658.7|14656.7|14657.5|14655.5|4
1648003200000|2022-03-23 02:40:00|14657.6|14655.6|14657.5|14655.5|14658|14656|14657.5|14655.5|1
1648003210000|2022-03-23 02:40:10|14657.4|14655.4|14657.2|14655.2|14657.5|14655.5|14656.9|14654.9|3
1648003220000|2022-03-23 02:40:20|14657.5|14655.5|14657|14655|14657.7|14655.7|14656.7|14654.7|2
1648003230000|2022-03-23 02:40:30|14656.9|14654.9|14656.5|14654.5|14657.2|14655.2|14656.2|14654.2|0
1648003240000|2022-03-23 02:40:40|14656.6|14654.6|14656.5|14654.5|14657.4|14655.4|14656.2|14654.2|8
1648003250000|2022-03-23 02:40:50|14656|14654|14656.2|14654.2|14656.5|14654.5|14655.7|14653.7|8
1648003260000|2022-03-23 02:41:00|14656.4|14654.4|14656.5|14654.5|14657.5|14655.5|14656.2|14654.2|4
1648003270000|2022-03-23 02:41:10|14656.4|14654.4|14656.5|14654.5|14657|14655|14656.2|14654.2|3
1648003280000|2022-03-23 02:41:20|14656.6|14654.6|14657.5|14655.5|14657.6|14655.6|14656.5|14654.5|7
1648003290000|2022-03-23 02:41:30|14657.4|14655.4|14657.5|14655.5|14658.1|14656.1|14657.1|14655.1|10
1648003300000|2022-03-23 02:41:40|14657.4|14655.4|14657.2|14655.2|14657.7|14655.7|14656.9|14654.9|1
1648003310000|2022-03-23 02:41:50|14657.4|14655.4|14657.7|14655.7|14658|14656|14657.2|14655.2|3
1648003320000|2022-03-23 02:42:00|14657.9|14655.9|14658.2|14656.2|14658.2|14656.2|14657.5|14655.5|4
1648003330000|2022-03-23 02:42:10|14659|14657|14662|14660|14662.4|14660.4|14659|14657|57
1648003340000|2022-03-23 02:42:20|14661.9|14659.9|14661|14659|14662.5|14660.5|14660.7|14658.7|33
1648003350000|2022-03-23 02:42:30|14660.9|14658.9|14660.7|14658.7|14661.1|14659.1|14660.5|14658.5|1
1648003360000|2022-03-23 02:42:40|14660.9|14658.9|14661.4|14659.4|14661.4|14659.4|14660.5|14658.5|7
1648003370000|2022-03-23 02:42:50|14661.2|14659.2|14662.6|14660.6|14662.6|14660.6|14661.2|14659.2|9
1648003380000|2022-03-23 02:43:00|14662.7|14660.7|14662.4|14660.4|14663.6|14661.6|14661.9|14659.9|35
1648003390000|2022-03-23 02:43:10|14663.4|14661.4|14662.5|14660.5|14663.5|14661.5|14662.1|14660.1|18
1648003400000|2022-03-23 02:43:20|14662.6|14660.6|14661.9|14659.9|14662.9|14660.9|14661.7|14659.7|21
1648003410000|2022-03-23 02:43:30|14661.7|14659.7|14661.6|14659.6|14661.9|14659.9|14661.4|14659.4|1
1648003420000|2022-03-23 02:43:40|14661.9|14659.9|14662.4|14660.4|14662.4|14660.4|14661.9|14659.9|7
1648003430000|2022-03-23 02:43:50|14662.2|14660.2|14662.1|14660.1|14662.2|14660.2|14661.9|14659.9|2
1648003440000|2022-03-23 02:44:00|14662.7|14660.7|14662.2|14660.2|14663.2|14661.2|14662.1|14660.1|5
1648003450000|2022-03-23 02:44:10|14662.7|14660.7|14661.5|14659.5|14662.9|14660.9|14661.5|14659.5|7
1648003460000|2022-03-23 02:44:20|14661.6|14659.6|14660.7|14658.7|14661.6|14659.6|14660|14658|36
1648003470000|2022-03-23 02:44:30|14660.9|14658.9|14660.7|14658.7|14661.4|14659.4|14660.6|14658.6|4
1648003480000|2022-03-23 02:44:40|14660.9|14658.9|14662.9|14660.9|14662.9|14660.9|14660.9|14658.9|1
1648003490000|2022-03-23 02:44:50|14663|14661|14662.2|14660.2|14663.1|14661.1|14662.1|14660.1|19
1648003500000|2022-03-23 02:45:00|14662.1|14660.1|14663.2|14661.2|14663.4|14661.4|14662.1|14660.1|12
1648003510000|2022-03-23 02:45:10|14663.1|14661.1|14665.4|14663.4|14665.6|14663.6|14663.1|14661.1|32
1648003520000|2022-03-23 02:45:20|14665.5|14663.5|14666.1|14664.1|14666.7|14664.7|14665.5|14663.5|24
1648003530000|2022-03-23 02:45:30|14666|14664|14665.9|14663.9|14666|14664|14665.5|14663.5|3
1648003540000|2022-03-23 02:45:40|14666.7|14664.7|14668.5|14666.5|14671|14669|14666.7|14664.7|130
1648003550000|2022-03-23 02:45:50|14668.9|14666.9|14669.1|14667.1|14670.1|14668.1|14667.6|14665.6|35
1648003560000|2022-03-23 02:46:00|14669|14667|14670.9|14668.9|14670.9|14668.9|14668.9|14666.9|28
1648003570000|2022-03-23 02:46:10|14670.7|14668.7|14670.7|14668.7|14671.1|14669.1|14670.1|14668.1|10
1648003580000|2022-03-23 02:46:20|14670.5|14668.5|14670.7|14668.7|14670.7|14668.7|14670.4|14668.4|7
1648003590000|2022-03-23 02:46:30|14670.6|14668.6|14668.6|14666.6|14670.7|14668.7|14668.6|14666.6|13
1648003600000|2022-03-23 02:46:40|14668.7|14666.7|14669.6|14667.6|14669.7|14667.7|14668.7|14666.7|12
1648003610000|2022-03-23 02:46:50|14669.5|14667.5|14669.6|14667.6|14669.6|14667.6|14669.4|14667.4|4
1648003620000|2022-03-23 02:47:00|14670.1|14668.1|14669.4|14667.4|14670.2|14668.2|14669.2|14667.2|15
1648003630000|2022-03-23 02:47:10|14669.5|14667.5|14669.5|14667.5|14669.6|14667.6|14669.2|14667.2|3
1648003640000|2022-03-23 02:47:20|14669.6|14667.6|14669.4|14667.4|14669.7|14667.7|14669.2|14667.2|2
1648003650000|2022-03-23 02:47:30|14669.5|14667.5|14670|14668|14670.5|14668.5|14669.4|14667.4|7
1648003660000|2022-03-23 02:47:40|14670.1|14668.1|14670.2|14668.2|14670.7|14668.7|14670.1|14668.1|29
1648003670000|2022-03-23 02:47:50|14670.4|14668.4|14670.4|14668.4|14670.5|14668.5|14670.1|14668.1|2
1648003680000|2022-03-23 02:48:00|14670.2|14668.2|14670.4|14668.4|14670.7|14668.7|14670.1|14668.1|7
1648003690000|2022-03-23 02:48:10|14670.2|14668.2|14670.2|14668.2|14670.6|14668.6|14670|14668|5
1648003700000|2022-03-23 02:48:20|14670.4|14668.4|14670.2|14668.2|14670.5|14668.5|14669.9|14667.9|4
1648003710000|2022-03-23 02:48:30|14670.4|14668.4|14669.7|14667.7|14670.5|14668.5|14669.7|14667.7|5
1648003720000|2022-03-23 02:48:40|14670|14668|14670.1|14668.1|14670.1|14668.1|14669.9|14667.9|5
1648003730000|2022-03-23 02:48:50|14670|14668|14670.1|14668.1|14670.2|14668.2|14669.9|14667.9|5
1648003740000|2022-03-23 02:49:00|14670|14668|14670.4|14668.4|14670.4|14668.4|14669.9|14667.9|15
1648003750000|2022-03-23 02:49:10|14673.9|14671.9|14672.7|14670.7|14674.2|14672.2|14672.7|14670.7|94
1648003760000|2022-03-23 02:49:20|14672.9|14670.9|14674|14672|14674|14672|14671.7|14669.7|59
1648003770000|2022-03-23 02:49:30|14673.7|14671.7|14674|14672|14674.1|14672.1|14673.6|14671.6|9
1648003780000|2022-03-23 02:49:40|14674.1|14672.1|14673.6|14671.6|14674.1|14672.1|14673.1|14671.1|6
1648003790000|2022-03-23 02:49:50|14673.5|14671.5|14673|14671|14673.6|14671.6|14672.9|14670.9|6
1648003800000|2022-03-23 02:50:00|14672.7|14670.7|14671.4|14669.4|14673.1|14671.1|14671.2|14669.2|23
1648003810000|2022-03-23 02:50:10|14671.2|14669.2|14671.6|14669.6|14671.9|14669.9|14671.1|14669.1|6
1648003820000|2022-03-23 02:50:20|14671.5|14669.5|14672.5|14670.5|14673.1|14671.1|14671.4|14669.4|6
1648003830000|2022-03-23 02:50:30|14672.6|14670.6|14672.6|14670.6|14672.6|14670.6|14672|14670|6
1648003840000|2022-03-23 02:50:40|14672.7|14670.7|14672.7|14670.7|14673.2|14671.2|14672.5|14670.5|3
1648003850000|2022-03-23 02:50:50|14673.5|14671.5|14674|14672|14674|14672|14673.5|14671.5|7
1648003860000|2022-03-23 02:51:00|14673.7|14671.7|14672.9|14670.9|14673.9|14671.9|14672.9|14670.9|8
1648003870000|2022-03-23 02:51:10|14673|14671|14673.5|14671.5|14673.6|14671.6|14672.9|14670.9|5
1648003880000|2022-03-23 02:51:20|14673.6|14671.6|14673.5|14671.5|14673.7|14671.7|14673.1|14671.1|4
1648003890000|2022-03-23 02:51:30|14673.6|14671.6|14673.6|14671.6|14674.1|14672.1|14673.2|14671.2|13
1648003900000|2022-03-23 02:51:40|14673.7|14671.7|14673.7|14671.7|14673.9|14671.9|14673.4|14671.4|7
1648003910000|2022-03-23 02:51:50|14673.9|14671.9|14673.5|14671.5|14674|14672|14673.5|14671.5|2
1648003920000|2022-03-23 02:52:00|14673.4|14671.4|14673.7|14671.7|14673.7|14671.7|14673.4|14671.4|0
1648003930000|2022-03-23 02:52:10|14673.6|14671.6|14674|14672|14674|14672|14672|14670|11
1648003940000|2022-03-23 02:52:20|14673.7|14671.7|14674|14672|14674|14672|14673.6|14671.6|0
1648003950000|2022-03-23 02:52:30|14673.9|14671.9|14674|14672|14676|14674|14673.9|14671.9|32
1648003960000|2022-03-23 02:52:40|14673.9|14671.9|14673.9|14671.9|14674|14672|14673.1|14671.1|6
1648003970000|2022-03-23 02:52:50|14673.5|14671.5|14674.1|14672.1|14674.1|14672.1|14673.2|14671.2|3
1648003980000|2022-03-23 02:53:00|14674|14672|14674.5|14672.5|14675.2|14673.2|14673.5|14671.5|24
1648003990000|2022-03-23 02:53:10|14674.6|14672.6|14673.5|14671.5|14674.7|14672.7|14673.2|14671.2|14
1648004000000|2022-03-23 02:53:20|14673.6|14671.6|14673.9|14671.9|14673.9|14671.9|14673.4|14671.4|8
1648004010000|2022-03-23 02:53:30|14674|14672|14673.7|14671.7|14674.1|14672.1|14673.6|14671.6|2
1648004020000|2022-03-23 02:53:40|14673.9|14671.9|14673.6|14671.6|14673.9|14671.9|14673.6|14671.6|9
1648004030000|2022-03-23 02:53:50|14673.5|14671.5|14673.6|14671.6|14673.6|14671.6|14673.4|14671.4|3
1648004040000|2022-03-23 02:54:00|14673.5|14671.5|14673.2|14671.2|14673.7|14671.7|14673.1|14671.1|4
1648004050000|2022-03-23 02:54:10|14673.7|14671.7|14672.9|14670.9|14673.7|14671.7|14672.1|14670.1|50
1648004060000|2022-03-23 02:54:20|14672.7|14670.7|14671.4|14669.4|14672.9|14670.9|14671|14669|17
1648004070000|2022-03-23 02:54:30|14671.2|14669.2|14671.4|14669.4|14671.6|14669.6|14671|14669|8
1648004080000|2022-03-23 02:54:40|14671.5|14669.5|14671.2|14669.2|14672.5|14670.5|14671|14669|6
1648004090000|2022-03-23 02:54:50|14671.1|14669.1|14671.5|14669.5|14671.9|14669.9|14671.1|14669.1|7
1648004100000|2022-03-23 02:55:00|14671.6|14669.6|14671.2|14669.2|14671.7|14669.7|14671.2|14669.2|1
1648004110000|2022-03-23 02:55:10|14670.5|14668.5|14672.1|14670.1|14672.1|14670.1|14670.1|14668.1|21
1648004120000|2022-03-23 02:55:20|14672|14670|14670.4|14668.4|14672.1|14670.1|14670.4|14668.4|19
1648004130000|2022-03-23 02:55:30|14670.5|14668.5|14670.6|14668.6|14671.4|14669.4|14670.2|14668.2|6
1648004140000|2022-03-23 02:55:40|14670.5|14668.5|14669.2|14667.2|14670.9|14668.9|14668.5|14666.5|34
1648004150000|2022-03-23 02:55:50|14668.5|14666.5|14668.6|14666.6|14668.7|14666.7|14668.2|14666.2|20
1648004160000|2022-03-23 02:56:00|14668.7|14666.7|14668.5|14666.5|14668.9|14666.9|14668.1|14666.1|18
1648004170000|2022-03-23 02:56:10|14668.4|14666.4|14669.4|14667.4|14669.4|14667.4|14668.4|14666.4|9
1648004180000|2022-03-23 02:56:20|14669.5|14667.5|14669.6|14667.6|14670|14668|14668.9|14666.9|7
1648004190000|2022-03-23 02:56:30|14669.5|14667.5|14670.2|14668.2|14670.5|14668.5|14669.4|14667.4|5
1648004200000|2022-03-23 02:56:40|14670.1|14668.1|14670.6|14668.6|14671.1|14669.1|14669.7|14667.7|18
1648004210000|2022-03-23 02:56:50|14670.5|14668.5|14671.2|14669.2|14671.5|14669.5|14670.5|14668.5|8
1648004220000|2022-03-23 02:57:00|14671.4|14669.4|14672.2|14670.2|14672.6|14670.6|14671.4|14669.4|8
1648004230000|2022-03-23 02:57:10|14672.4|14670.4|14672.4|14670.4|14672.4|14670.4|14672.1|14670.1|4
1648004240000|2022-03-23 02:57:20|14672.6|14670.6|14667|14665|14673.1|14671.1|14666.4|14664.4|129
1648004250000|2022-03-23 02:57:30|14667.1|14665.1|14666.2|14664.2|14667.1|14665.1|14666.1|14664.1|14
1648004260000|2022-03-23 02:57:40|14666.7|14664.7|14667|14665|14667|14665|14666.4|14664.4|22
1648004270000|2022-03-23 02:57:50|14666.9|14664.9|14667|14665|14667.4|14665.4|14666.4|14664.4|3
1648004280000|2022-03-23 02:58:00|14667.2|14665.2|14666.7|14664.7|14667.2|14665.2|14666.4|14664.4|3
1648004290000|2022-03-23 02:58:10|14666.6|14664.6|14666.5|14664.5|14666.9|14664.9|14665.6|14663.6|18
1648004300000|2022-03-23 02:58:20|14666.6|14664.6|14665.7|14663.7|14666.7|14664.7|14665.7|14663.7|8
1648004310000|2022-03-23 02:58:30|14665.6|14663.6|14667.1|14665.1|14667.7|14665.7|14665.6|14663.6|18
1648004320000|2022-03-23 02:58:40|14667.2|14665.2|14667.1|14665.1|14667.2|14665.2|14667.1|14665.1|0
1648004330000|2022-03-23 02:58:50|14667|14665|14668|14666|14668.1|14666.1|14667|14665|10
1648004340000|2022-03-23 02:59:00|14668.1|14666.1|14668.6|14666.6|14668.6|14666.6|14668.1|14666.1|4
1648004350000|2022-03-23 02:59:10|14668.5|14666.5|14670.2|14668.2|14670.5|14668.5|14668.5|14666.5|10
1648004360000|2022-03-23 02:59:20|14670.4|14668.4|14668.7|14666.7|14670.5|14668.5|14668.7|14666.7|2
1648004370000|2022-03-23 02:59:30|14668.9|14666.9|14667.4|14665.4|14668.9|14666.9|14667.2|14665.2|4
1648004380000|2022-03-23 02:59:40|14667.2|14665.2|14667.1|14665.1|14668|14666|14667.1|14665.1|5
1648004390000|2022-03-23 02:59:50|14667.2|14665.2|14667.7|14665.7|14668.2|14666.2|14667.1|14665.1|2
1648004400000|2022-03-23 03:00:00|14668|14666|14669.1|14667.1|14669.6|14667.6|14668|14666|12
1648004410000|2022-03-23 03:00:10|14669.2|14667.2|14669.5|14667.5|14670|14668|14669.1|14667.1|2
1648004420000|2022-03-23 03:00:20|14669.6|14667.6|14670|14668|14670.1|14668.1|14669.5|14667.5|3
1648004430000|2022-03-23 03:00:30|14670.1|14668.1|14670.2|14668.2|14670.5|14668.5|14669.5|14667.5|12
1648004440000|2022-03-23 03:00:40|14670|14668|14669.5|14667.5|14670.2|14668.2|14669.1|14667.1|3
1648004450000|2022-03-23 03:00:50|14669.4|14667.4|14669.7|14667.7|14669.7|14667.7|14668.7|14666.7|2
1648004460000|2022-03-23 03:01:00|14669.9|14667.9|14670.7|14668.7|14670.9|14668.9|14669.6|14667.6|2
1648004470000|2022-03-23 03:01:10|14671.2|14669.2|14671.9|14669.9|14672.4|14670.4|14671.2|14669.2|16
1648004480000|2022-03-23 03:01:20|14672|14670|14672.1|14670.1|14672.2|14670.2|14671.9|14669.9|0
1648004490000|2022-03-23 03:01:30|14672.2|14670.2|14672|14670|14672.2|14670.2|14671|14669|4
1648004500000|2022-03-23 03:01:40|14671.7|14669.7|14672.7|14670.7|14672.7|14670.7|14671.4|14669.4|11
1648004510000|2022-03-23 03:01:50|14672.9|14670.9|14672.6|14670.6|14673|14671|14672.6|14670.6|4
1648004520000|2022-03-23 03:02:00|14672.7|14670.7|14672.9|14670.9|14672.9|14670.9|14672.7|14670.7|1
1648004530000|2022-03-23 03:02:10|14672.6|14670.6|14671.7|14669.7|14672.6|14670.6|14671.2|14669.2|29
1648004540000|2022-03-23 03:02:20|14671.9|14669.9|14670.2|14668.2|14672|14670|14670.2|14668.2|7
1648004550000|2022-03-23 03:02:30|14670.1|14668.1|14669.7|14667.7|14670.5|14668.5|14669.5|14667.5|2
1648004560000|2022-03-23 03:02:40|14669.9|14667.9|14669.4|14667.4|14670|14668|14667.9|14665.9|42
1648004570000|2022-03-23 03:02:50|14668.6|14666.6|14669.4|14667.4|14669.5|14667.5|14668.6|14666.6|10
1648004580000|2022-03-23 03:03:00|14669.1|14667.1|14670.4|14668.4|14670.4|14668.4|14669.1|14667.1|8
1648004590000|2022-03-23 03:03:10|14669.7|14667.7|14669.6|14667.6|14669.9|14667.9|14669.5|14667.5|3
1648004600000|2022-03-23 03:03:20|14669.5|14667.5|14670.4|14668.4|14670.6|14668.6|14669.4|14667.4|3
1648004610000|2022-03-23 03:03:30|14670.2|14668.2|14669.1|14667.1|14670.4|14668.4|14669.1|14667.1|0
1648004620000|2022-03-23 03:03:40|14669|14667|14669.6|14667.6|14669.6|14667.6|14669|14667|2
1648004630000|2022-03-23 03:03:50|14669.5|14667.5|14669.5|14667.5|14670|14668|14669.5|14667.5|0
1648004640000|2022-03-23 03:04:00|14669.6|14667.6|14669.7|14667.7|14670.2|14668.2|14669.6|14667.6|1
1648004650000|2022-03-23 03:04:10|14669.9|14667.9|14670|14668|14670.1|14668.1|14669.5|14667.5|0
1648004660000|2022-03-23 03:04:20|14670.1|14668.1|14669.7|14667.7|14670.1|14668.1|14669.6|14667.6|0
1648004670000|2022-03-23 03:04:30|14669.6|14667.6|14669.5|14667.5|14670.1|14668.1|14669.5|14667.5|2
1648004680000|2022-03-23 03:04:40|14669.4|14667.4|14669.5|14667.5|14669.9|14667.9|14669.4|14667.4|0
1648004690000|2022-03-23 03:04:50|14669.6|14667.6|14671.1|14669.1|14671.2|14669.2|14669.4|14667.4|4
1648004700000|2022-03-23 03:05:00|14671.4|14669.4|14670.5|14668.5|14671.4|14669.4|14670.5|14668.5|1
1648004710000|2022-03-23 03:05:10|14670.4|14668.4|14669.7|14667.7|14670.7|14668.7|14669.5|14667.5|1
1648004720000|2022-03-23 03:05:20|14669.6|14667.6|14669.1|14667.1|14670|14668|14669.1|14667.1|11
1648004730000|2022-03-23 03:05:30|14669|14667|14667.7|14665.7|14669|14667|14667.5|14665.5|12
1648004740000|2022-03-23 03:05:40|14667.6|14665.6|14667|14665|14667.9|14665.9|14667|14665|3
1648004750000|2022-03-23 03:05:50|14667.1|14665.1|14666|14664|14667.1|14665.1|14666|14664|9
1648004760000|2022-03-23 03:06:00|14665.9|14663.9|14665.7|14663.7|14666.1|14664.1|14665.5|14663.5|5
1648004770000|2022-03-23 03:06:10|14665.9|14663.9|14667|14665|14667.1|14665.1|14665.5|14663.5|2
1648004780000|2022-03-23 03:06:20|14666.6|14664.6|14665.2|14663.2|14666.7|14664.7|14664.4|14662.4|53
1648004790000|2022-03-23 03:06:30|14665.4|14663.4|14666|14664|14666.6|14664.6|14664.7|14662.7|36
1648004800000|2022-03-23 03:06:40|14666.4|14664.4|14666.2|14664.2|14666.6|14664.6|14666|14664|9
1648004810000|2022-03-23 03:06:50|14666.4|14664.4|14666|14664|14666.5|14664.5|14665.9|14663.9|6
1648004820000|2022-03-23 03:07:00|14665.9|14663.9|14666|14664|14666.1|14664.1|14665.2|14663.2|1
1648004830000|2022-03-23 03:07:10|14665.9|14663.9|14665.1|14663.1|14665.9|14663.9|14664.6|14662.6|4
1648004840000|2022-03-23 03:07:20|14665|14663|14664.6|14662.6|14665.4|14663.4|14664.4|14662.4|4
1648004850000|2022-03-23 03:07:30|14664.7|14662.7|14665.2|14663.2|14665.5|14663.5|14664.7|14662.7|2
1648004860000|2022-03-23 03:07:40|14665.1|14663.1|14664.1|14662.1|14665.2|14663.2|14663.9|14661.9|7
1648004870000|2022-03-23 03:07:50|14664|14662|14664.2|14662.2|14665.2|14663.2|14663.5|14661.5|10
1648004880000|2022-03-23 03:08:00|14664.5|14662.5|14666.4|14664.4|14666.7|14664.7|14664.4|14662.4|9
1648004890000|2022-03-23 03:08:10|14666.2|14664.2|14663.6|14661.6|14666.2|14664.2|14663.6|14661.6|13
1648004900000|2022-03-23 03:08:20|14663.5|14661.5|14663.5|14661.5|14663.6|14661.6|14663.4|14661.4|0
1648004910000|2022-03-23 03:08:30|14663.6|14661.6|14662.4|14660.4|14663.6|14661.6|14662.4|14660.4|17
1648004920000|2022-03-23 03:08:40|14662.5|14660.5|14663.5|14661.5|14663.5|14661.5|14662.4|14660.4|5
1648004930000|2022-03-23 03:08:50|14663.6|14661.6|14663.7|14661.7|14663.9|14661.9|14663.4|14661.4|2
1648004940000|2022-03-23 03:09:00|14663.6|14661.6|14664.2|14662.2|14665.2|14663.2|14663.6|14661.6|7
1648004950000|2022-03-23 03:09:10|14664.4|14662.4|14664.5|14662.5|14664.9|14662.9|14664.1|14662.1|0
1648004960000|2022-03-23 03:09:20|14664.6|14662.6|14663.7|14661.7|14665.1|14663.1|14663.5|14661.5|12
1648004970000|2022-03-23 03:09:30|14663.6|14661.6|14663.5|14661.5|14663.7|14661.7|14663|14661|2
1648004980000|2022-03-23 03:09:40|14663.4|14661.4|14661.7|14659.7|14663.5|14661.5|14661.7|14659.7|16
1648004990000|2022-03-23 03:09:50|14661.9|14659.9|14662.7|14660.7|14663.2|14661.2|14661.9|14659.9|3
1648005000000|2022-03-23 03:10:00|14662.9|14660.9|14663.2|14661.2|14663.5|14661.5|14662.7|14660.7|5
1648005010000|2022-03-23 03:10:10|14663.1|14661.1|14662.7|14660.7|14663.1|14661.1|14662.5|14660.5|6
1648005020000|2022-03-23 03:10:20|14662.9|14660.9|14662.5|14660.5|14663|14661|14662.5|14660.5|0
1648005030000|2022-03-23 03:10:30|14662.6|14660.6|14660.9|14658.9|14662.6|14660.6|14660.7|14658.7|29
1648005040000|2022-03-23 03:10:40|14660.7|14658.7|14660.7|14658.7|14661.1|14659.1|14660.6|14658.6|6
1648005050000|2022-03-23 03:10:50|14660.9|14658.9|14661.6|14659.6|14661.7|14659.7|14660.6|14658.6|8
1648005060000|2022-03-23 03:11:00|14661.7|14659.7|14662.1|14660.1|14662.5|14660.5|14661.6|14659.6|19
1648005070000|2022-03-23 03:11:10|14661.9|14659.9|14662.2|14660.2|14662.4|14660.4|14661.7|14659.7|9
1648005080000|2022-03-23 03:11:20|14661.6|14659.6|14661.5|14659.5|14661.7|14659.7|14661.1|14659.1|12
1648005090000|2022-03-23 03:11:30|14661.6|14659.6|14661.7|14659.7|14662.1|14660.1|14661.5|14659.5|3
1648005100000|2022-03-23 03:11:40|14661.9|14659.9|14662|14660|14662.4|14660.4|14661.7|14659.7|2
1648005110000|2022-03-23 03:11:50|14662.1|14660.1|14661.7|14659.7|14662.2|14660.2|14661.7|14659.7|12
1648005120000|2022-03-23 03:12:00|14661.6|14659.6|14662|14660|14662|14660|14661.5|14659.5|4
1648005130000|2022-03-23 03:12:10|14662.1|14660.1|14664|14662|14664.1|14662.1|14662.1|14660.1|11
1648005140000|2022-03-23 03:12:20|14664.5|14662.5|14663.2|14661.2|14664.6|14662.6|14662.7|14660.7|14
1648005150000|2022-03-23 03:12:30|14663|14661|14663.2|14661.2|14663.5|14661.5|14663|14661|0
1648005160000|2022-03-23 03:12:40|14663.1|14661.1|14663.7|14661.7|14663.7|14661.7|14663.1|14661.1|3
1648005170000|2022-03-23 03:12:50|14663.6|14661.6|14663.9|14661.9|14664.5|14662.5|14663.5|14661.5|4
1648005180000|2022-03-23 03:13:00|14663.7|14661.7|14664.5|14662.5|14664.5|14662.5|14663.7|14661.7|2
1648005190000|2022-03-23 03:13:10|14664.6|14662.6|14664.4|14662.4|14664.9|14662.9|14664.1|14662.1|4
1648005200000|2022-03-23 03:13:20|14664.2|14662.2|14664.5|14662.5|14664.6|14662.6|14663.7|14661.7|6
1648005210000|2022-03-23 03:13:30|14664.6|14662.6|14664.5|14662.5|14664.7|14662.7|14664.2|14662.2|4
1648005220000|2022-03-23 03:13:40|14664.4|14662.4|14664.2|14662.2|14664.5|14662.5|14664.1|14662.1|1
1648005230000|2022-03-23 03:13:50|14664.1|14662.1|14664.2|14662.2|14664.5|14662.5|14664.1|14662.1|0
1648005240000|2022-03-23 03:14:00|14664.4|14662.4|14664.2|14662.2|14664.5|14662.5|14664.1|14662.1|0
1648005250000|2022-03-23 03:14:10|14664.4|14662.4|14663|14661|14664.4|14662.4|14662.9|14660.9|5
1648005260000|2022-03-23 03:14:20|14662.9|14660.9|14662.7|14660.7|14662.9|14660.9|14662.6|14660.6|0
1648005270000|2022-03-23 03:14:30|14662.9|14660.9|14661.9|14659.9|14663.5|14661.5|14661.2|14659.2|38
1648005280000|2022-03-23 03:14:40|14662|14660|14662|14660|14662.5|14660.5|14661.9|14659.9|2
1648005290000|2022-03-23 03:14:50|14662.2|14660.2|14663|14661|14663.7|14661.7|14662|14660|5
1648005300000|2022-03-23 03:15:00|14662.9|14660.9|14662.6|14660.6|14663|14661|14662.4|14660.4|1
1648005310000|2022-03-23 03:15:10|14662.5|14660.5|14661.5|14659.5|14662.6|14660.6|14661.4|14659.4|10
1648005320000|2022-03-23 03:15:20|14661.4|14659.4|14661.2|14659.2|14661.7|14659.7|14661|14659|12
1648005330000|2022-03-23 03:15:30|14661.5|14659.5|14661.7|14659.7|14662|14660|14661.5|14659.5|3
1648005340000|2022-03-23 03:15:40|14661.9|14659.9|14662.2|14660.2|14662.5|14660.5|14661.7|14659.7|0
1648005350000|2022-03-23 03:15:50|14662.4|14660.4|14662.2|14660.2|14662.6|14660.6|14662.1|14660.1|2
1648005360000|2022-03-23 03:16:00|14662.4|14660.4|14661.9|14659.9|14662.5|14660.5|14661.6|14659.6|5
1648005370000|2022-03-23 03:16:10|14662.5|14660.5|14663|14661|14663|14661|14662.2|14660.2|4
1648005380000|2022-03-23 03:16:20|14662.9|14660.9|14662|14660|14662.9|14660.9|14662|14660|0
1648005390000|2022-03-23 03:16:30|14661.9|14659.9|14662.2|14660.2|14662.5|14660.5|14661.5|14659.5|0
1648005400000|2022-03-23 03:16:40|14662.1|14660.1|14663|14661|14663.1|14661.1|14662.1|14660.1|0
1648005410000|2022-03-23 03:16:50|14663.1|14661.1|14662.5|14660.5|14663.1|14661.1|14662.5|14660.5|4
1648005420000|2022-03-23 03:17:00|14662.4|14660.4|14662.5|14660.5|14662.5|14660.5|14662.1|14660.1|0
1648005430000|2022-03-23 03:17:10|14662.6|14660.6|14663.4|14661.4|14663.5|14661.5|14662.5|14660.5|3
1648005440000|2022-03-23 03:17:20|14663.2|14661.2|14663.5|14661.5|14664|14662|14663.1|14661.1|6
1648005450000|2022-03-23 03:17:30|14664|14662|14664.2|14662.2|14664.2|14662.2|14663.6|14661.6|11
1648005460000|2022-03-23 03:17:40|14664.4|14662.4|14663.7|14661.7|14664.4|14662.4|14663.7|14661.7|1
1648005470000|2022-03-23 03:17:50|14664|14662|14664|14662|14664.4|14662.4|14663.6|14661.6|5
1648005480000|2022-03-23 03:18:00|14664.2|14662.2|14664.1|14662.1|14664.5|14662.5|14663.7|14661.7|1
1648005490000|2022-03-23 03:18:10|14664|14662|14663.6|14661.6|14664|14662|14663.5|14661.5|2
1648005500000|2022-03-23 03:18:20|14663.5|14661.5|14663|14661|14663.6|14661.6|14662.2|14660.2|4
1648005510000|2022-03-23 03:18:30|14663.1|14661.1|14664.1|14662.1|14664.1|14662.1|14662.7|14660.7|6
1648005520000|2022-03-23 03:18:40|14664.2|14662.2|14664.1|14662.1|14664.5|14662.5|14663.7|14661.7|2
1648005530000|2022-03-23 03:18:50|14664.2|14662.2|14664|14662|14664.4|14662.4|14664|14662|4
1648005540000|2022-03-23 03:19:00|14663.6|14661.6|14664.2|14662.2|14664.4|14662.4|14663.5|14661.5|4
1648005550000|2022-03-23 03:19:10|14664.1|14662.1|14664.4|14662.4|14664.4|14662.4|14664|14662|0
1648005560000|2022-03-23 03:19:20|14664.2|14662.2|14663.6|14661.6|14664.2|14662.2|14663.4|14661.4|1
1648005570000|2022-03-23 03:19:30|14663.5|14661.5|14664.1|14662.1|14664.4|14662.4|14663.5|14661.5|5
1648005580000|2022-03-23 03:19:40|14663.9|14661.9|14664.5|14662.5|14664.6|14662.6|14663.9|14661.9|2
1648005590000|2022-03-23 03:19:50|14664.6|14662.6|14664.5|14662.5|14664.6|14662.6|14664.5|14662.5|0
1648005600000|2022-03-23 03:20:00|14664.6|14662.6|14663.7|14661.7|14664.6|14662.6|14663.2|14661.2|2
1648005610000|2022-03-23 03:20:10|14663.6|14661.6|14663.7|14661.7|14664|14662|14662.5|14660.5|19
1648005620000|2022-03-23 03:20:20|14664|14662|14663.2|14661.2|14664|14662|14663.2|14661.2|9
1648005630000|2022-03-23 03:20:30|14663|14661|14662.7|14660.7|14663.1|14661.1|14662.6|14660.6|0
1648005640000|2022-03-23 03:20:40|14662.9|14660.9|14662.5|14660.5|14663.5|14661.5|14662.5|14660.5|2
1648005650000|2022-03-23 03:20:50|14662.4|14660.4|14660.5|14658.5|14662.5|14660.5|14660|14658|33
1648005660000|2022-03-23 03:21:00|14660.9|14658.9|14661.2|14659.2|14661.9|14659.9|14660.7|14658.7|0
1648005670000|2022-03-23 03:21:10|14661.1|14659.1|14658.7|14656.7|14661.4|14659.4|14658.6|14656.6|20
1648005680000|2022-03-23 03:21:20|14658.6|14656.6|14658.5|14656.5|14659.2|14657.2|14657.9|14655.9|18
1648005690000|2022-03-23 03:21:30|14658.6|14656.6|14658.6|14656.6|14659.2|14657.2|14658.2|14656.2|7
1648005700000|2022-03-23 03:21:40|14658.5|14656.5|14658.5|14656.5|14658.6|14656.6|14658.2|14656.2|7
1648005710000|2022-03-23 03:21:50|14658.6|14656.6|14658.1|14656.1|14658.7|14656.7|14658|14656|6
1648005720000|2022-03-23 03:22:00|14658|14656|14658.2|14656.2|14658.9|14656.9|14657.9|14655.9|6
1648005730000|2022-03-23 03:22:10|14658.1|14656.1|14656.7|14654.7|14658.4|14656.4|14656.2|14654.2|16
1648005740000|2022-03-23 03:22:20|14656.4|14654.4|14657.2|14655.2|14658|14656|14656.4|14654.4|8
1648005750000|2022-03-23 03:22:30|14657.4|14655.4|14656.7|14654.7|14657.4|14655.4|14656.4|14654.4|18
1648005760000|2022-03-23 03:22:40|14657.1|14655.1|14656.4|14654.4|14657.1|14655.1|14656.1|14654.1|26
1648005770000|2022-03-23 03:22:50|14656.2|14654.2|14657.5|14655.5|14657.5|14655.5|14655.7|14653.7|35
1648005780000|2022-03-23 03:23:00|14657.4|14655.4|14659|14657|14659.2|14657.2|14657.2|14655.2|12
1648005790000|2022-03-23 03:23:10|14659.2|14657.2|14658.5|14656.5|14659.2|14657.2|14658.5|14656.5|6
1648005800000|2022-03-23 03:23:20|14658.6|14656.6|14659.2|14657.2|14659.4|14657.4|14658.5|14656.5|2
1648005810000|2022-03-23 03:23:30|14659.4|14657.4|14660|14658|14660.1|14658.1|14659.1|14657.1|6
1648005820000|2022-03-23 03:23:40|14659.9|14657.9|14659.2|14657.2|14660|14658|14659.2|14657.2|4
1648005830000|2022-03-23 03:23:50|14659.1|14657.1|14659.2|14657.2|14659.2|14657.2|14658.6|14656.6|4
1648005840000|2022-03-23 03:24:00|14659|14657|14659.2|14657.2|14660|14658|14659|14657|3
1648005850000|2022-03-23 03:24:10|14659.9|14657.9|14659.9|14657.9|14660|14658|14659.7|14657.7|8
1648005860000|2022-03-23 03:24:20|14659.7|14657.7|14659.2|14657.2|14659.7|14657.7|14659.1|14657.1|0
1648005870000|2022-03-23 03:24:30|14659.1|14657.1|14660|14658|14660.2|14658.2|14659.1|14657.1|1
1648005880000|2022-03-23 03:24:40|14660.1|14658.1|14661.2|14659.2|14661.5|14659.5|14660|14658|25
1648005890000|2022-03-23 03:24:50|14661.4|14659.4|14661.2|14659.2|14661.4|14659.4|14660.9|14658.9|3
1648005900000|2022-03-23 03:25:00|14661.4|14659.4|14660.6|14658.6|14661.4|14659.4|14660.4|14658.4|2
1648005910000|2022-03-23 03:25:10|14660.5|14658.5|14660.7|14658.7|14660.9|14658.9|14660.5|14658.5|0
1648005920000|2022-03-23 03:25:20|14660.9|14658.9|14661.5|14659.5|14661.5|14659.5|14660.7|14658.7|3
1648005930000|2022-03-23 03:25:30|14662.2|14660.2|14664.1|14662.1|14664.6|14662.6|14662|14660|24
1648005940000|2022-03-23 03:25:40|14664.2|14662.2|14664|14662|14664.6|14662.6|14663.5|14661.5|5
1648005950000|2022-03-23 03:25:50|14663.7|14661.7|14663.2|14661.2|14664.1|14662.1|14663.2|14661.2|4
1648005960000|2022-03-23 03:26:00|14663.1|14661.1|14663.1|14661.1|14663.5|14661.5|14662.1|14660.1|13
1648005970000|2022-03-23 03:26:10|14663|14661|14663.1|14661.1|14663.5|14661.5|14662.6|14660.6|2
1648005980000|2022-03-23 03:26:20|14663|14661|14662.7|14660.7|14663.2|14661.2|14662.6|14660.6|1
1648005990000|2022-03-23 03:26:30|14662.6|14660.6|14662.9|14660.9|14663.2|14661.2|14662.6|14660.6|1
1648006000000|2022-03-23 03:26:40|14662.7|14660.7|14663.2|14661.2|14663.4|14661.4|14662.7|14660.7|4
1648006010000|2022-03-23 03:26:50|14663.1|14661.1|14663|14661|14663.4|14661.4|14663|14661|0
1648006020000|2022-03-23 03:27:00|14662.9|14660.9|14662.7|14660.7|14663.1|14661.1|14662.6|14660.6|0
1648006030000|2022-03-23 03:27:10|14662.4|14660.4|14662.1|14660.1|14662.4|14660.4|14662|14660|2
1648006040000|2022-03-23 03:27:20|14662|14660|14660.7|14658.7|14662.4|14660.4|14660.2|14658.2|11
1648006050000|2022-03-23 03:27:30|14660.6|14658.6|14660.7|14658.7|14661|14659|14660.4|14658.4|4
1648006060000|2022-03-23 03:27:40|14660.9|14658.9|14660.9|14658.9|14661|14659|14660.6|14658.6|0
1648006070000|2022-03-23 03:27:50|14660.7|14658.7|14661|14659|14661|14659|14660.6|14658.6|1
1648006080000|2022-03-23 03:28:00|14660.9|14658.9|14660.9|14658.9|14660.9|14658.9|14660.5|14658.5|0
1648006090000|2022-03-23 03:28:10|14660.7|14658.7|14660.5|14658.5|14660.9|14658.9|14659.6|14657.6|9
1648006100000|2022-03-23 03:28:20|14660.6|14658.6|14659.7|14657.7|14661|14659|14659.6|14657.6|1
1648006110000|2022-03-23 03:28:30|14659.9|14657.9|14658.2|14656.2|14660.1|14658.1|14658.2|14656.2|4
1648006120000|2022-03-23 03:28:40|14658.4|14656.4|14658|14656|14658.6|14656.6|14657.7|14655.7|7
1648006130000|2022-03-23 03:28:50|14658.1|14656.1|14657.7|14655.7|14658.1|14656.1|14657.2|14655.2|9
1648006140000|2022-03-23 03:29:00|14658|14656|14657.9|14655.9|14658.1|14656.1|14656.7|14654.7|11
1648006150000|2022-03-23 03:29:10|14658|14656|14656.2|14654.2|14658|14656|14656.2|14654.2|10
1648006160000|2022-03-23 03:29:20|14656.4|14654.4|14657.2|14655.2|14658.1|14656.1|14656.4|14654.4|1
1648006170000|2022-03-23 03:29:30|14657.1|14655.1|14658.1|14656.1|14658.2|14656.2|14657|14655|1
1648006180000|2022-03-23 03:29:40|14658|14656|14657.1|14655.1|14658.1|14656.1|14656.7|14654.7|7
1648006190000|2022-03-23 03:29:50|14657.2|14655.2|14658|14656|14658|14656|14657|14655|19
1648006200000|2022-03-23 03:30:00|14658.1|14656.1|14657.6|14655.6|14658.6|14656.6|14656.7|14654.7|10
1648006210000|2022-03-23 03:30:10|14657.9|14655.9|14658.1|14656.1|14658.6|14656.6|14657.2|14655.2|5
1648006220000|2022-03-23 03:30:20|14657.6|14655.6|14658.6|14656.6|14659.1|14657.1|14656.9|14654.9|6
1648006230000|2022-03-23 03:30:30|14658.4|14656.4|14658.1|14656.1|14658.6|14656.6|14657|14655|5
1648006240000|2022-03-23 03:30:40|14658|14656|14658.2|14656.2|14658.2|14656.2|14657.7|14655.7|2
1648006250000|2022-03-23 03:30:50|14658.6|14656.6|14658.4|14656.4|14659.1|14657.1|14658.1|14656.1|2
1648006260000|2022-03-23 03:31:00|14658.2|14656.2|14658.6|14656.6|14659.5|14657.5|14657.9|14655.9|15
1648006270000|2022-03-23 03:31:10|14658.5|14656.5|14658.4|14656.4|14658.6|14656.6|14657.9|14655.9|2
1648006280000|2022-03-23 03:31:20|14658.5|14656.5|14657.7|14655.7|14658.5|14656.5|14657.7|14655.7|2
1648006290000|2022-03-23 03:31:30|14657.5|14655.5|14658.2|14656.2|14658.2|14656.2|14657.4|14655.4|5
1648006300000|2022-03-23 03:31:40|14658.4|14656.4|14658.5|14656.5|14658.6|14656.6|14658.4|14656.4|1
1648006310000|2022-03-23 03:31:50|14658.4|14656.4|14657.5|14655.5|14658.5|14656.5|14657.5|14655.5|1
1648006320000|2022-03-23 03:32:00|14657.6|14655.6|14657.4|14655.4|14658|14656|14657.4|14655.4|3
1648006330000|2022-03-23 03:32:10|14657.7|14655.7|14657.7|14655.7|14658|14656|14657.6|14655.6|5
1648006340000|2022-03-23 03:32:20|14657.9|14655.9|14658|14656|14658.1|14656.1|14657.6|14655.6|3
1648006350000|2022-03-23 03:32:30|14657.9|14655.9|14658.6|14656.6|14658.9|14656.9|14657.9|14655.9|11
1648006360000|2022-03-23 03:32:40|14658.7|14656.7|14659.2|14657.2|14659.4|14657.4|14658.6|14656.6|9
1648006370000|2022-03-23 03:32:50|14659.4|14657.4|14659|14657|14659.4|14657.4|14658.5|14656.5|3
1648006380000|2022-03-23 03:33:00|14658.9|14656.9|14658.5|14656.5|14658.9|14656.9|14658.5|14656.5|0
1648006390000|2022-03-23 03:33:10|14658.6|14656.6|14660.5|14658.5|14660.6|14658.6|14658.6|14656.6|14
1648006400000|2022-03-23 03:33:20|14660.4|14658.4|14659.6|14657.6|14660.4|14658.4|14658.5|14656.5|1
1648006410000|2022-03-23 03:33:30|14659.7|14657.7|14660|14658|14660.2|14658.2|14659.1|14657.1|2
1648006420000|2022-03-23 03:33:40|14660.2|14658.2|14661|14659|14661.1|14659.1|14659.9|14657.9|3
1648006430000|2022-03-23 03:33:50|14660.9|14658.9|14661|14659|14661.5|14659.5|14660.7|14658.7|6
1648006440000|2022-03-23 03:34:00|14660.9|14658.9|14659.4|14657.4|14661.1|14659.1|14659.2|14657.2|6
1648006450000|2022-03-23 03:34:10|14659.5|14657.5|14660.9|14658.9|14661.1|14659.1|14659.5|14657.5|2
1648006460000|2022-03-23 03:34:20|14661|14659|14661.7|14659.7|14662|14660|14660.7|14658.7|2
1648006470000|2022-03-23 03:34:30|14661.6|14659.6|14660.7|14658.7|14662|14660|14660.5|14658.5|1
1648006480000|2022-03-23 03:34:40|14660.9|14658.9|14660|14658|14661|14659|14659.6|14657.6|2
1648006490000|2022-03-23 03:34:50|14660.1|14658.1|14659.5|14657.5|14660.2|14658.2|14659.2|14657.2|1
1648006500000|2022-03-23 03:35:00|14659.4|14657.4|14658.7|14656.7|14660|14658|14658.7|14656.7|7
1648006510000|2022-03-23 03:35:10|14658.6|14656.6|14659.1|14657.1|14659.6|14657.6|14658.5|14656.5|0
1648006520000|2022-03-23 03:35:20|14659.2|14657.2|14659.2|14657.2|14659.5|14657.5|14658.9|14656.9|3
1648006530000|2022-03-23 03:35:30|14659.1|14657.1|14659.4|14657.4|14659.4|14657.4|14658.4|14656.4|1
1648006540000|2022-03-23 03:35:40|14659.2|14657.2|14659.9|14657.9|14660.2|14658.2|14658.9|14656.9|1
1648006550000|2022-03-23 03:35:50|14659.7|14657.7|14659.9|14657.9|14660.1|14658.1|14659.6|14657.6|0
1648006560000|2022-03-23 03:36:00|14660|14658|14659.7|14657.7|14660.1|14658.1|14659.6|14657.6|1
1648006570000|2022-03-23 03:36:10|14659.6|14657.6|14659.4|14657.4|14659.7|14657.7|14659.2|14657.2|0
1648006580000|2022-03-23 03:36:20|14659.2|14657.2|14659.2|14657.2|14659.4|14657.4|14659.2|14657.2|0
1648006590000|2022-03-23 03:36:30|14659.4|14657.4|14659.6|14657.6|14659.6|14657.6|14659.2|14657.2|1
1648006600000|2022-03-23 03:36:40|14659.5|14657.5|14660|14658|14660.1|14658.1|14659.4|14657.4|1
1648006610000|2022-03-23 03:36:50|14660.1|14658.1|14660.2|14658.2|14660.4|14658.4|14660|14658|0
1648006620000|2022-03-23 03:37:00|14660.1|14658.1|14660.2|14658.2|14660.2|14658.2|14659.9|14657.9|1
1648006630000|2022-03-23 03:37:10|14660.1|14658.1|14660.4|14658.4|14660.4|14658.4|14660.1|14658.1|0
1648006640000|2022-03-23 03:37:20|14660.5|14658.5|14661.5|14659.5|14662.1|14660.1|14660.5|14658.5|11
1648006650000|2022-03-23 03:37:30|14661.6|14659.6|14663|14661|14663.2|14661.2|14661.6|14659.6|8
1648006660000|2022-03-23 03:37:40|14663.2|14661.2|14663|14661|14663.5|14661.5|14662.7|14660.7|10
1648006670000|2022-03-23 03:37:50|14662.9|14660.9|14662.5|14660.5|14663|14661|14662.5|14660.5|7
1648006680000|2022-03-23 03:38:00|14662.6|14660.6|14662.6|14660.6|14662.9|14660.9|14662.1|14660.1|4
1648006690000|2022-03-23 03:38:10|14662.5|14660.5|14662.9|14660.9|14662.9|14660.9|14662.5|14660.5|1
1648006700000|2022-03-23 03:38:20|14663|14661|14663|14661|14663.1|14661.1|14662.9|14660.9|0
1648006710000|2022-03-23 03:38:30|14663.1|14661.1|14663|14661|14663.1|14661.1|14662.1|14660.1|6
1648006720000|2022-03-23 03:38:40|14663.5|14661.5|14663|14661|14663.5|14661.5|14662.6|14660.6|0
1648006730000|2022-03-23 03:38:50|14663.1|14661.1|14663|14661|14663.4|14661.4|14663|14661|0
1648006740000|2022-03-23 03:39:00|14662.9|14660.9|14662.7|14660.7|14663|14661|14661.9|14659.9|2
1648006750000|2022-03-23 03:39:10|14662.9|14660.9|14662.7|14660.7|14663|14661|14662.2|14660.2|1
1648006760000|2022-03-23 03:39:20|14662.6|14660.6|14662.6|14660.6|14663.1|14661.1|14662.5|14660.5|0
1648006770000|2022-03-23 03:39:30|14662.7|14660.7|14662.9|14660.9|14663.1|14661.1|14662.5|14660.5|1
1648006780000|2022-03-23 03:39:40|14662.7|14660.7|14662.2|14660.2|14662.9|14660.9|14662|14660|6
1648006790000|2022-03-23 03:39:50|14662.1|14660.1|14662|14660|14662.4|14660.4|14662|14660|0
1648006800000|2022-03-23 03:40:00|14662.1|14660.1|14661.2|14659.2|14662.1|14660.1|14660.7|14658.7|3
1648006810000|2022-03-23 03:40:10|14661.4|14659.4|14661.1|14659.1|14662.2|14660.2|14661.1|14659.1|5
1648006820000|2022-03-23 03:40:20|14661.4|14659.4|14662.2|14660.2|14662.2|14660.2|14661.4|14659.4|0
1648006830000|2022-03-23 03:40:30|14662.4|14660.4|14662.1|14660.1|14662.6|14660.6|14661.9|14659.9|1
1648006840000|2022-03-23 03:40:40|14662|14660|14661.2|14659.2|14662.1|14660.1|14661|14659|9
1648006850000|2022-03-23 03:40:50|14661.4|14659.4|14659.6|14657.6|14661.4|14659.4|14659.5|14657.5|4
1648006860000|2022-03-23 03:41:00|14659.7|14657.7|14659.5|14657.5|14659.7|14657.7|14659.4|14657.4|3
1648006870000|2022-03-23 03:41:10|14659.4|14657.4|14657.4|14655.4|14659.6|14657.6|14656.5|14654.5|33
1648006880000|2022-03-23 03:41:20|14657.2|14655.2|14658|14656|14658.4|14656.4|14657.1|14655.1|2
1648006890000|2022-03-23 03:41:30|14658.1|14656.1|14657.5|14655.5|14658.2|14656.2|14657.4|14655.4|2
1648006900000|2022-03-23 03:41:40|14657.4|14655.4|14658.2|14656.2|14658.2|14656.2|14656.5|14654.5|9
1648006910000|2022-03-23 03:41:50|14658.1|14656.1|14658.5|14656.5|14658.7|14656.7|14657.7|14655.7|2
1648006920000|2022-03-23 03:42:00|14658.4|14656.4|14657.9|14655.9|14658.4|14656.4|14657.6|14655.6|0
1648006930000|2022-03-23 03:42:10|14657.7|14655.7|14658|14656|14658.4|14656.4|14657|14655|15
1648006940000|2022-03-23 03:42:20|14658.1|14656.1|14657|14655|14658.1|14656.1|14656.7|14654.7|0
1648006950000|2022-03-23 03:42:30|14656.9|14654.9|14657.5|14655.5|14657.6|14655.6|14656.9|14654.9|2
1648006960000|2022-03-23 03:42:40|14657.6|14655.6|14657.7|14655.7|14657.7|14655.7|14657.6|14655.6|1
1648006970000|2022-03-23 03:42:50|14657.9|14655.9|14658.2|14656.2|14658.4|14656.4|14657.7|14655.7|6
1648006980000|2022-03-23 03:43:00|14658.4|14656.4|14657.5|14655.5|14658.4|14656.4|14657.5|14655.5|1
1648006990000|2022-03-23 03:43:10|14657.4|14655.4|14657.7|14655.7|14657.7|14655.7|14657.4|14655.4|0
1648007000000|2022-03-23 03:43:20|14657.6|14655.6|14657.5|14655.5|14657.7|14655.7|14657.5|14655.5|0
1648007010000|2022-03-23 03:43:30|14657.6|14655.6|14657.7|14655.7|14657.9|14655.9|14656.5|14654.5|3
1648007020000|2022-03-23 03:43:40|14657.9|14655.9|14657.7|14655.7|14658.2|14656.2|14657.7|14655.7|1
1648007030000|2022-03-23 03:43:50|14657.6|14655.6|14658.1|14656.1|14658.4|14656.4|14657.2|14655.2|6
1648007040000|2022-03-23 03:44:00|14658.2|14656.2|14657.2|14655.2|14658.2|14656.2|14656.7|14654.7|16
1648007050000|2022-03-23 03:44:10|14657.1|14655.1|14657.5|14655.5|14657.7|14655.7|14657|14655|5
1648007060000|2022-03-23 03:44:20|14657.1|14655.1|14657.5|14655.5|14657.7|14655.7|14657|14655|2
1648007070000|2022-03-23 03:44:30|14657.6|14655.6|14657.9|14655.9|14658.1|14656.1|14657.1|14655.1|2
1648007080000|2022-03-23 03:44:40|14657.7|14655.7|14658.5|14656.5|14658.5|14656.5|14657.7|14655.7|0
1648007090000|2022-03-23 03:44:50|14658.4|14656.4|14658.6|14656.6|14658.6|14656.6|14658|14656|2
1648007100000|2022-03-23 03:45:00|14658.5|14656.5|14658.5|14656.5|14658.7|14656.7|14657.6|14655.6|3
1648007110000|2022-03-23 03:45:10|14658.4|14656.4|14658.5|14656.5|14659.5|14657.5|14658.4|14656.4|4
1648007120000|2022-03-23 03:45:20|14658.7|14656.7|14658.5|14656.5|14658.7|14656.7|14658.4|14656.4|0
1648007130000|2022-03-23 03:45:30|14658.2|14656.2|14658.6|14656.6|14659|14657|14658.2|14656.2|2
1648007140000|2022-03-23 03:45:40|14658.7|14656.7|14658.2|14656.2|14658.9|14656.9|14658.2|14656.2|0
1648007150000|2022-03-23 03:45:50|14658.1|14656.1|14659|14657|14659.1|14657.1|14658.1|14656.1|2
1648007160000|2022-03-23 03:46:00|14658.9|14656.9|14659.5|14657.5|14659.6|14657.6|14658.7|14656.7|0
1648007170000|2022-03-23 03:46:10|14659.4|14657.4|14659.5|14657.5|14659.9|14657.9|14659.2|14657.2|2
1648007180000|2022-03-23 03:46:20|14659.4|14657.4|14659.5|14657.5|14659.9|14657.9|14659.1|14657.1|0
1648007190000|2022-03-23 03:46:30|14659.4|14657.4|14659.2|14657.2|14660.1|14658.1|14658.6|14656.6|1
1648007200000|2022-03-23 03:46:40|14658.9|14656.9|14659.2|14657.2|14659.6|14657.6|14658.7|14656.7|1
1648007210000|2022-03-23 03:46:50|14659.5|14657.5|14659.7|14657.7|14659.7|14657.7|14659.2|14657.2|0
1648007220000|2022-03-23 03:47:00|14659.6|14657.6|14660.5|14658.5|14660.6|14658.6|14659.5|14657.5|2
1648007230000|2022-03-23 03:47:10|14660.4|14658.4|14661.6|14659.6|14662|14660|14660.4|14658.4|12
1648007240000|2022-03-23 03:47:20|14661.7|14659.7|14662.5|14660.5|14663|14661|14661.6|14659.6|12
1648007250000|2022-03-23 03:47:30|14662.6|14660.6|14662.5|14660.5|14663|14661|14662.2|14660.2|4
1648007260000|2022-03-23 03:47:40|14662.4|14660.4|14662.5|14660.5|14662.6|14660.6|14662.4|14660.4|0
1648007270000|2022-03-23 03:47:50|14662.4|14660.4|14662|14660|14662.4|14660.4|14661.7|14659.7|2
1648007280000|2022-03-23 03:48:00|14662.5|14660.5|14662.5|14660.5|14662.7|14660.7|14662.4|14660.4|4
1648007290000|2022-03-23 03:48:10|14662.6|14660.6|14662.1|14660.1|14662.7|14660.7|14661.7|14659.7|5
1648007300000|2022-03-23 03:48:20|14662|14660|14662.2|14660.2|14662.5|14660.5|14661.9|14659.9|2
1648007310000|2022-03-23 03:48:30|14662.1|14660.1|14662.1|14660.1|14662.5|14660.5|14662|14660|2
1648007320000|2022-03-23 03:48:40|14662|14660|14662.2|14660.2|14662.5|14660.5|14661.9|14659.9|1
1648007330000|2022-03-23 03:48:50|14662.4|14660.4|14662.1|14660.1|14662.5|14660.5|14662|14660|1
1648007340000|2022-03-23 03:49:00|14662|14660|14662.4|14660.4|14662.5|14660.5|14662|14660|2
1648007350000|2022-03-23 03:49:10|14662.6|14660.6|14663.9|14661.9|14664|14662|14662.5|14660.5|16
1648007360000|2022-03-23 03:49:20|14663.7|14661.7|14664|14662|14664|14662|14663.6|14661.6|0
1648007370000|2022-03-23 03:49:30|14663.9|14661.9|14663.5|14661.5|14663.9|14661.9|14663|14661|2
1648007380000|2022-03-23 03:49:40|14663.6|14661.6|14663.2|14661.2|14663.9|14661.9|14663|14661|3
1648007390000|2022-03-23 03:49:50|14663.4|14661.4|14662.7|14660.7|14663.5|14661.5|14662.1|14660.1|5
1648007400000|2022-03-23 03:50:00|14662.6|14660.6|14663.4|14661.4|14663.6|14661.6|14662.5|14660.5|3
1648007410000|2022-03-23 03:50:10|14663.5|14661.5|14663.4|14661.4|14663.5|14661.5|14663.2|14661.2|1
1648007420000|2022-03-23 03:50:20|14663.5|14661.5|14664|14662|14664.1|14662.1|14663.5|14661.5|13
1648007430000|2022-03-23 03:50:30|14663.9|14661.9|14663.7|14661.7|14664.4|14662.4|14663.7|14661.7|3
1648007440000|2022-03-23 03:50:40|14663.6|14661.6|14663.2|14661.2|14663.6|14661.6|14663|14661|3
1648007450000|2022-03-23 03:50:50|14663.1|14661.1|14662.7|14660.7|14663.2|14661.2|14662.7|14660.7|4
1648007460000|2022-03-23 03:51:00|14662.6|14660.6|14662.5|14660.5|14662.6|14660.6|14662.4|14660.4|2
1648007470000|2022-03-23 03:51:10|14662.4|14660.4|14662.4|14660.4|14662.5|14660.5|14662.1|14660.1|2
1648007480000|2022-03-23 03:51:20|14662.5|14660.5|14661.5|14659.5|14663|14661|14661.4|14659.4|7
1648007490000|2022-03-23 03:51:30|14661.7|14659.7|14662.5|14660.5|14662.6|14660.6|14661.7|14659.7|1
1648007500000|2022-03-23 03:51:40|14662.6|14660.6|14662.1|14660.1|14662.7|14660.7|14661.5|14659.5|3
1648007510000|2022-03-23 03:51:50|14662|14660|14660.5|14658.5|14662|14660|14660.4|14658.4|1
1648007520000|2022-03-23 03:52:00|14660.6|14658.6|14660.6|14658.6|14660.9|14658.9|14660.5|14658.5|1
1648007530000|2022-03-23 03:52:10|14660.5|14658.5|14661.1|14659.1|14661.5|14659.5|14660.5|14658.5|3
1648007540000|2022-03-23 03:52:20|14661|14659|14660.4|14658.4|14661|14659|14660.2|14658.2|3
1648007550000|2022-03-23 03:52:30|14660.5|14658.5|14660.5|14658.5|14660.6|14658.6|14660.4|14658.4|0
1648007560000|2022-03-23 03:52:40|14659.7|14657.7|14661.1|14659.1|14661.1|14659.1|14659.7|14657.7|11
1648007570000|2022-03-23 03:52:50|14661.2|14659.2|14660.6|14658.6|14661.2|14659.2|14660.5|14658.5|11
1648007580000|2022-03-23 03:53:00|14660.7|14658.7|14660|14658|14661.5|14659.5|14659.9|14657.9|16
1648007590000|2022-03-23 03:53:10|14660.1|14658.1|14660.1|14658.1|14660.7|14658.7|14660.1|14658.1|1
1648007600000|2022-03-23 03:53:20|14660.7|14658.7|14659.7|14657.7|14660.7|14658.7|14659.7|14657.7|5
1648007610000|2022-03-23 03:53:30|14659.9|14657.9|14659.7|14657.7|14660.1|14658.1|14659.4|14657.4|1
1648007620000|2022-03-23 03:53:40|14659.9|14657.9|14660.2|14658.2|14660.4|14658.4|14659.4|14657.4|1
1648007630000|2022-03-23 03:53:50|14660.1|14658.1|14660.2|14658.2|14660.2|14658.2|14659.9|14657.9|0
1648007640000|2022-03-23 03:54:00|14660.4|14658.4|14660.5|14658.5|14660.5|14658.5|14659.9|14657.9|1
1648007650000|2022-03-23 03:54:10|14660.4|14658.4|14660.4|14658.4|14661.6|14659.6|14660.2|14658.2|2
1648007660000|2022-03-23 03:54:20|14660.5|14658.5|14660.2|14658.2|14660.5|14658.5|14660|14658|1
1648007670000|2022-03-23 03:54:30|14660.5|14658.5|14660.1|14658.1|14660.5|14658.5|14660.1|14658.1|0
1648007680000|2022-03-23 03:54:40|14660.2|14658.2|14660.2|14658.2|14660.9|14658.9|14660.2|14658.2|7
1648007690000|2022-03-23 03:54:50|14660.4|14658.4|14661.4|14659.4|14661.4|14659.4|14660.2|14658.2|4
1648007700000|2022-03-23 03:55:00|14661.5|14659.5|14662.7|14660.7|14662.7|14660.7|14661.4|14659.4|10
1648007710000|2022-03-23 03:55:10|14662.9|14660.9|14662.5|14660.5|14662.9|14660.9|14662.4|14660.4|0
1648007720000|2022-03-23 03:55:20|14662.6|14660.6|14662.5|14660.5|14662.7|14660.7|14662.4|14660.4|0
1648007730000|2022-03-23 03:55:30|14662.4|14660.4|14662|14660|14662.4|14660.4|14661.4|14659.4|1
1648007740000|2022-03-23 03:55:40|14662.5|14660.5|14662.1|14660.1|14662.6|14660.6|14662|14660|1
1648007750000|2022-03-23 03:55:50|14662|14660|14662.6|14660.6|14662.6|14660.6|14661.9|14659.9|2
1648007760000|2022-03-23 03:56:00|14662.5|14660.5|14663.6|14661.6|14663.6|14661.6|14662.5|14660.5|2
1648007770000|2022-03-23 03:56:10|14663.5|14661.5|14662.6|14660.6|14663.6|14661.6|14662.5|14660.5|7
1648007780000|2022-03-23 03:56:20|14662.4|14660.4|14662.1|14660.1|14662.4|14660.4|14661.9|14659.9|2
1648007790000|2022-03-23 03:56:30|14662.4|14660.4|14663.1|14661.1|14663.5|14661.5|14662|14660|2
1648007800000|2022-03-23 03:56:40|14663|14661|14663.1|14661.1|14663.1|14661.1|14662.9|14660.9|2
1648007810000|2022-03-23 03:56:50|14663|14661|14661.6|14659.6|14663|14661|14661.6|14659.6|1
1648007820000|2022-03-23 03:57:00|14661.7|14659.7|14663|14661|14663|14661|14661.6|14659.6|0
1648007850000|2022-03-23 03:57:30|14662.9|14660.9|14662.1|14660.1|14663|14661|14662|14660|1
1648007860000|2022-03-23 03:57:40|14662|14660|14663|14661|14663.1|14661.1|14662|14660|2
1648007870000|2022-03-23 03:57:50|14662.9|14660.9|14663|14661|14663.1|14661.1|14662.7|14660.7|1
1648007880000|2022-03-23 03:58:00|14662.9|14660.9|14663|14661|14663|14661|14662.7|14660.7|1
1648007890000|2022-03-23 03:58:10|14663.1|14661.1|14663.4|14661.4|14664.1|14662.1|14663.1|14661.1|7
1648007900000|2022-03-23 03:58:20|14663|14661|14663.5|14661.5|14663.5|14661.5|14662.5|14660.5|5
1648007910000|2022-03-23 03:58:30|14663.4|14661.4|14663.4|14661.4|14663.5|14661.5|14663.2|14661.2|1
1648007920000|2022-03-23 03:58:40|14663.2|14661.2|14663.1|14661.1|14663.4|14661.4|14663.1|14661.1|0
1648007930000|2022-03-23 03:58:50|14663|14661|14662.6|14660.6|14663|14661|14662.6|14660.6|4
1648007940000|2022-03-23 03:59:00|14662.7|14660.7|14658.4|14656.4|14663.2|14661.2|14658.2|14656.2|39
1648007950000|2022-03-23 03:59:10|14658.2|14656.2|14658.5|14656.5|14659|14657|14658|14656|6
1648007960000|2022-03-23 03:59:20|14658.4|14656.4|14658.2|14656.2|14658.5|14656.5|14657.5|14655.5|11
1648007970000|2022-03-23 03:59:30|14658|14656|14656.2|14654.2|14658.1|14656.1|14656|14654|24
1648007980000|2022-03-23 03:59:40|14656.4|14654.4|14653.2|14651.2|14656.4|14654.4|14653.1|14651.1|72
1648007990000|2022-03-23 03:59:50|14653.4|14651.4|14654.5|14652.5|14654.6|14652.6|14653|14651|24
1648008000000|2022-03-23 04:00:00|14654.4|14652.4|14654|14652|14655.9|14653.9|14654|14652|41
1648008010000|2022-03-23 04:00:10|14654.1|14652.1|14652.1|14650.1|14654.1|14652.1|14651.7|14649.7|12
1648008020000|2022-03-23 04:00:20|14652.2|14650.2|14652.9|14650.9|14652.9|14650.9|14652.1|14650.1|7
1648008030000|2022-03-23 04:00:30|14652.6|14650.6|14652.4|14650.4|14652.9|14650.9|14652|14650|3
1648008040000|2022-03-23 04:00:40|14652.2|14650.2|14652.2|14650.2|14653|14651|14652|14650|13
1648008050000|2022-03-23 04:00:50|14651.9|14649.9|14651.4|14649.4|14651.9|14649.9|14650.4|14648.4|42
1648008060000|2022-03-23 04:01:00|14650.9|14648.9|14651.2|14649.2|14651.7|14649.7|14650.7|14648.7|18
1648008070000|2022-03-23 04:01:10|14651.1|14649.1|14650.6|14648.6|14651.1|14649.1|14650.5|14648.5|9
1648008080000|2022-03-23 04:01:20|14650.5|14648.5|14650.6|14648.6|14651.1|14649.1|14650.5|14648.5|3
1648008090000|2022-03-23 04:01:30|14650.5|14648.5|14650.5|14648.5|14650.5|14648.5|14649.7|14647.7|11
1648008100000|2022-03-23 04:01:40|14650.4|14648.4|14649.7|14647.7|14650.5|14648.5|14649.7|14647.7|9
1648008110000|2022-03-23 04:01:50|14649.9|14647.9|14649.2|14647.2|14650|14648|14649.1|14647.1|7
1648008120000|2022-03-23 04:02:00|14649.4|14647.4|14649.5|14647.5|14649.5|14647.5|14648.9|14646.9|14
1648008130000|2022-03-23 04:02:10|14649.6|14647.6|14650.6|14648.6|14650.7|14648.7|14649.2|14647.2|8
1648008140000|2022-03-23 04:02:20|14650.5|14648.5|14650.5|14648.5|14650.9|14648.9|14650.4|14648.4|6
1648008150000|2022-03-23 04:02:30|14650.1|14648.1|14651.2|14649.2|14651.2|14649.2|14650.1|14648.1|14
1648008160000|2022-03-23 04:02:40|14651.6|14649.6|14650.6|14648.6|14651.6|14649.6|14650.6|14648.6|7
1648008170000|2022-03-23 04:02:50|14650.7|14648.7|14653.9|14651.9|14653.9|14651.9|14650.7|14648.7|19
1648008180000|2022-03-23 04:03:00|14653.7|14651.7|14654.5|14652.5|14654.7|14652.7|14653.6|14651.6|25
1648008190000|2022-03-23 04:03:10|14654.6|14652.6|14654.7|14652.7|14654.9|14652.9|14654|14652|9
1648008200000|2022-03-23 04:03:20|14654.9|14652.9|14654.7|14652.7|14654.9|14652.9|14654.2|14652.2|1
1648008210000|2022-03-23 04:03:30|14655|14653|14654.7|14652.7|14655.2|14653.2|14654.4|14652.4|4
1648008220000|2022-03-23 04:03:40|14655|14653|14654|14652|14655.1|14653.1|14654|14652|2
1648008230000|2022-03-23 04:03:50|14653.9|14651.9|14653.9|14651.9|14654.1|14652.1|14653.7|14651.7|0
1648008240000|2022-03-23 04:04:00|14653.7|14651.7|14653.6|14651.6|14654|14652|14653.6|14651.6|5
1648008250000|2022-03-23 04:04:10|14653.7|14651.7|14653.7|14651.7|14654|14652|14653.1|14651.1|13
1648008260000|2022-03-23 04:04:20|14653.9|14651.9|14653.4|14651.4|14653.9|14651.9|14653.2|14651.2|10
1648008270000|2022-03-23 04:04:30|14653.6|14651.6|14653.7|14651.7|14653.7|14651.7|14653.4|14651.4|4
1648008280000|2022-03-23 04:04:40|14653.4|14651.4|14653.4|14651.4|14653.6|14651.6|14653.4|14651.4|6
1648008290000|2022-03-23 04:04:50|14653.5|14651.5|14654|14652|14654|14652|14653.1|14651.1|5
1648008300000|2022-03-23 04:05:00|14653.9|14651.9|14653.6|14651.6|14654|14652|14653.6|14651.6|4
1648008310000|2022-03-23 04:05:10|14653.9|14651.9|14654.2|14652.2|14654.2|14652.2|14653.7|14651.7|3
1648008320000|2022-03-23 04:05:20|14654.4|14652.4|14656|14654|14656.5|14654.5|14654.4|14652.4|13
1648008330000|2022-03-23 04:05:30|14656.2|14654.2|14655.6|14653.6|14656.2|14654.2|14655.6|14653.6|1
1648008340000|2022-03-23 04:05:40|14655.5|14653.5|14655.2|14653.2|14655.5|14653.5|14655.1|14653.1|3
1648008350000|2022-03-23 04:05:50|14655.1|14653.1|14655.1|14653.1|14655.4|14653.4|14654.9|14652.9|5
1648008360000|2022-03-23 04:06:00|14655|14653|14655.1|14653.1|14655.6|14653.6|14655|14653|1
1648008370000|2022-03-23 04:06:10|14655.2|14653.2|14654.7|14652.7|14655.2|14653.2|14654.6|14652.6|3
1648008380000|2022-03-23 04:06:20|14654.9|14652.9|14653.5|14651.5|14654.9|14652.9|14653.5|14651.5|6
1648008390000|2022-03-23 04:06:30|14653.4|14651.4|14653.5|14651.5|14653.9|14651.9|14653.4|14651.4|1
1648008400000|2022-03-23 04:06:40|14653.6|14651.6|14654.5|14652.5|14654.6|14652.6|14653.5|14651.5|0
1648008410000|2022-03-23 04:06:50|14654.4|14652.4|14654.2|14652.2|14654.6|14652.6|14653.9|14651.9|1
1648008420000|2022-03-23 04:07:00|14654|14652|14654.2|14652.2|14654.2|14652.2|14653.5|14651.5|5
1648008430000|2022-03-23 04:07:10|14654.4|14652.4|14654.5|14652.5|14654.6|14652.6|14654.4|14652.4|1
1648008440000|2022-03-23 04:07:20|14654.6|14652.6|14654.5|14652.5|14654.6|14652.6|14654.2|14652.2|5
1648008450000|2022-03-23 04:07:30|14654.4|14652.4|14654.6|14652.6|14654.6|14652.6|14654.4|14652.4|5
1648008460000|2022-03-23 04:07:40|14654.5|14652.5|14654.1|14652.1|14654.5|14652.5|14654|14652|4
1648008470000|2022-03-23 04:07:50|14654|14652|14653.5|14651.5|14654|14652|14653.5|14651.5|5
1648008480000|2022-03-23 04:08:00|14653.6|14651.6|14652.7|14650.7|14653.7|14651.7|14652.2|14650.2|7
1648008490000|2022-03-23 04:08:10|14652.6|14650.6|14652.2|14650.2|14653.2|14651.2|14652.2|14650.2|18
1648008500000|2022-03-23 04:08:20|14652|14650|14651.7|14649.7|14652|14650|14651.7|14649.7|7
1648008510000|2022-03-23 04:08:30|14651.6|14649.6|14650.7|14648.7|14651.7|14649.7|14650.7|14648.7|5
1648008520000|2022-03-23 04:08:40|14650.6|14648.6|14650.7|14648.7|14650.7|14648.7|14650.6|14648.6|1
1648008530000|2022-03-23 04:08:50|14650.6|14648.6|14650.7|14648.7|14651|14649|14650.6|14648.6|5
1648008540000|2022-03-23 04:09:00|14650.9|14648.9|14651|14649|14651|14649|14650.4|14648.4|5
1648008550000|2022-03-23 04:09:10|14650.9|14648.9|14650.7|14648.7|14651|14649|14650.5|14648.5|2
1648008560000|2022-03-23 04:09:20|14650.6|14648.6|14651|14649|14651|14649|14650.6|14648.6|3
1648008570000|2022-03-23 04:09:30|14651.1|14649.1|14651.9|14649.9|14652.2|14650.2|14651|14649|4
1648008580000|2022-03-23 04:09:40|14652|14650|14652.4|14650.4|14652.6|14650.6|14651.9|14649.9|10
1648008590000|2022-03-23 04:09:50|14651.7|14649.7|14652.2|14650.2|14653|14651|14651.7|14649.7|6
1648008600000|2022-03-23 04:10:00|14652.1|14650.1|14651.7|14649.7|14652.1|14650.1|14651.5|14649.5|0
1648008610000|2022-03-23 04:10:10|14651.6|14649.6|14652.9|14650.9|14652.9|14650.9|14651.6|14649.6|1
1648008620000|2022-03-23 04:10:20|14652.7|14650.7|14653.2|14651.2|14653.5|14651.5|14652.5|14650.5|3
1648008630000|2022-03-23 04:10:30|14653.4|14651.4|14653.2|14651.2|14653.4|14651.4|14653.1|14651.1|1
1648008640000|2022-03-23 04:10:40|14653.1|14651.1|14652.5|14650.5|14653.1|14651.1|14652|14650|1
1648008650000|2022-03-23 04:10:50|14652.6|14650.6|14653.9|14651.9|14653.9|14651.9|14652.6|14650.6|6
1648008660000|2022-03-23 04:11:00|14654|14652|14654.2|14652.2|14654.4|14652.4|14654|14652|6
1648008670000|2022-03-23 04:11:10|14654.4|14652.4|14655|14653|14655.1|14653.1|14654.4|14652.4|7
1648008680000|2022-03-23 04:11:20|14654.9|14652.9|14655.4|14653.4|14655.5|14653.5|14654.9|14652.9|4
1648008690000|2022-03-23 04:11:30|14655.5|14653.5|14654.7|14652.7|14655.6|14653.6|14654.7|14652.7|5
1648008700000|2022-03-23 04:11:40|14654.9|14652.9|14654.6|14652.6|14654.9|14652.9|14654.2|14652.2|4
1648008710000|2022-03-23 04:11:50|14654.7|14652.7|14655.2|14653.2|14655.2|14653.2|14654.6|14652.6|0
1648008720000|2022-03-23 04:12:00|14655.1|14653.1|14655|14653|14655.4|14653.4|14654.4|14652.4|5
1648008730000|2022-03-23 04:12:10|14654.5|14652.5|14655.1|14653.1|14655.1|14653.1|14654.4|14652.4|4
1648008740000|2022-03-23 04:12:20|14655|14653|14654.1|14652.1|14655.1|14653.1|14654.1|14652.1|2
1648008750000|2022-03-23 04:12:30|14654.2|14652.2|14654.2|14652.2|14654.5|14652.5|14654.1|14652.1|1
1648008760000|2022-03-23 04:12:40|14654.4|14652.4|14654.7|14652.7|14654.7|14652.7|14654.4|14652.4|2
1648008770000|2022-03-23 04:12:50|14654.6|14652.6|14654.1|14652.1|14654.6|14652.6|14654.1|14652.1|2
1648008780000|2022-03-23 04:13:00|14653.7|14651.7|14654.1|14652.1|14654.1|14652.1|14653.7|14651.7|2
1648008790000|2022-03-23 04:13:10|14654|14652|14654.4|14652.4|14654.4|14652.4|14653.6|14651.6|2
1648008800000|2022-03-23 04:13:20|14654.2|14652.2|14655.1|14653.1|14655.1|14653.1|14654.2|14652.2|4
1648008810000|2022-03-23 04:13:30|14655|14653|14654.9|14652.9|14655|14653|14654.5|14652.5|1
1648008820000|2022-03-23 04:13:40|14654.7|14652.7|14655.1|14653.1|14655.1|14653.1|14654.7|14652.7|2
1648008830000|2022-03-23 04:13:50|14655.4|14653.4|14655.5|14653.5|14655.5|14653.5|14655|14653|6
1648008840000|2022-03-23 04:14:00|14655.9|14653.9|14654.1|14652.1|14655.9|14653.9|14654.1|14652.1|3
1648008850000|2022-03-23 04:14:10|14654|14652|14654|14652|14654.1|14652.1|14654|14652|0
1648008860000|2022-03-23 04:14:20|14654.1|14652.1|14654.9|14652.9|14655|14653|14654|14652|6
1648008870000|2022-03-23 04:14:30|14654.6|14652.6|14654.5|14652.5|14654.7|14652.7|14654.2|14652.2|2
1648008880000|2022-03-23 04:14:40|14654.6|14652.6|14654.9|14652.9|14655|14653|14654.5|14652.5|0
1648008890000|2022-03-23 04:14:50|14654.7|14652.7|14654.7|14652.7|14654.9|14652.9|14654.7|14652.7|0
1648008900000|2022-03-23 04:15:00|14654.4|14652.4|14654.5|14652.5|14654.7|14652.7|14654.4|14652.4|4
1648008910000|2022-03-23 04:15:10|14654.4|14652.4|14653.5|14651.5|14654.5|14652.5|14653.5|14651.5|4
1648008920000|2022-03-23 04:15:20|14654|14652|14654.4|14652.4|14654.5|14652.5|14653.6|14651.6|5
1648008930000|2022-03-23 04:15:30|14654.2|14652.2|14654.9|14652.9|14655.4|14653.4|14654|14652|8
1648008940000|2022-03-23 04:15:40|14654.7|14652.7|14654.5|14652.5|14655|14653|14654.5|14652.5|0
1648008950000|2022-03-23 04:15:50|14654.6|14652.6|14654.7|14652.7|14655.1|14653.1|14654.5|14652.5|1
1648008960000|2022-03-23 04:16:00|14654.6|14652.6|14654.6|14652.6|14654.9|14652.9|14654.5|14652.5|0
1648008970000|2022-03-23 04:16:10|14654.7|14652.7|14654.6|14652.6|14654.7|14652.7|14654.6|14652.6|0
1648008980000|2022-03-23 04:16:20|14654.5|14652.5|14655.5|14653.5|14655.7|14653.7|14654.5|14652.5|6
1648008990000|2022-03-23 04:16:30|14655.6|14653.6|14655.6|14653.6|14655.6|14653.6|14655.4|14653.4|1
1648009000000|2022-03-23 04:16:40|14655.7|14653.7|14656.4|14654.4|14656.5|14654.5|14655.6|14653.6|2
1648009010000|2022-03-23 04:16:50|14656.5|14654.5|14656.4|14654.4|14656.5|14654.5|14656.4|14654.4|0
1648009020000|2022-03-23 04:17:00|14656.6|14654.6|14656|14654|14656.6|14654.6|14656|14654|1
1648009030000|2022-03-23 04:17:10|14656.1|14654.1|14654.9|14652.9|14656.2|14654.2|14654.9|14652.9|2
1648009040000|2022-03-23 04:17:20|14655.1|14653.1|14655.1|14653.1|14655.1|14653.1|14655|14653|0
1648009050000|2022-03-23 04:17:30|14655.2|14653.2|14654.7|14652.7|14655.2|14653.2|14654.7|14652.7|4
1648009060000|2022-03-23 04:17:40|14654.9|14652.9|14654.7|14652.7|14655.1|14653.1|14654.4|14652.4|10
1648009070000|2022-03-23 04:17:50|14654.9|14652.9|14654.7|14652.7|14654.9|14652.9|14654.5|14652.5|0
1648009080000|2022-03-23 04:18:00|14654.6|14652.6|14654.6|14652.6|14654.9|14652.9|14654.5|14652.5|4
1648009090000|2022-03-23 04:18:10|14655|14653|14654.7|14652.7|14655.2|14653.2|14654.5|14652.5|1
1648009100000|2022-03-23 04:18:20|14654.6|14652.6|14654|14652|14654.7|14652.7|14654|14652|5
1648009110000|2022-03-23 04:18:30|14654.1|14652.1|14654.2|14652.2|14654.4|14652.4|14654.1|14652.1|0
1648009120000|2022-03-23 04:18:40|14654.4|14652.4|14654.5|14652.5|14654.6|14652.6|14654.4|14652.4|1
1648009130000|2022-03-23 04:18:50|14654.6|14652.6|14654.2|14652.2|14654.6|14652.6|14654.2|14652.2|5
1648009140000|2022-03-23 04:19:00|14654.1|14652.1|14654.2|14652.2|14654.2|14652.2|14653.7|14651.7|2
1648009150000|2022-03-23 04:19:10|14654|14652|14653.9|14651.9|14654|14652|14653.7|14651.7|3
1648009160000|2022-03-23 04:19:20|14653.7|14651.7|14653.7|14651.7|14653.9|14651.9|14653.6|14651.6|0
1648009170000|2022-03-23 04:19:30|14653.6|14651.6|14653.6|14651.6|14653.9|14651.9|14653.6|14651.6|0
1648009180000|2022-03-23 04:19:40|14653.2|14651.2|14653.2|14651.2|14653.2|14651.2|14652.9|14650.9|8
1648009190000|2022-03-23 04:19:50|14653.1|14651.1|14653.1|14651.1|14653.2|14651.2|14653.1|14651.1|13
1648009200000|2022-03-23 04:20:00|14652.6|14650.6|14651.4|14649.4|14652.7|14650.7|14651.4|14649.4|15
1648009210000|2022-03-23 04:20:10|14651.2|14649.2|14650.9|14648.9|14651.4|14649.4|14650.6|14648.6|12
1648009220000|2022-03-23 04:20:20|14651|14649|14650.7|14648.7|14651.2|14649.2|14650.5|14648.5|11
1648009230000|2022-03-23 04:20:30|14650.6|14648.6|14650.7|14648.7|14650.9|14648.9|14650.6|14648.6|0
1648009240000|2022-03-23 04:20:40|14650.6|14648.6|14650.9|14648.9|14651|14649|14650.5|14648.5|4
1648009250000|2022-03-23 04:20:50|14650.7|14648.7|14651.9|14649.9|14652|14650|14650.6|14648.6|4
1648009260000|2022-03-23 04:21:00|14652|14650|14651.6|14649.6|14652.1|14650.1|14651|14649|6
1648009270000|2022-03-23 04:21:10|14651.9|14649.9|14652.7|14650.7|14652.7|14650.7|14651.7|14649.7|2
1648009280000|2022-03-23 04:21:20|14653.4|14651.4|14654.2|14652.2|14654.2|14652.2|14653.4|14651.4|9
1648009290000|2022-03-23 04:21:30|14654.6|14652.6|14654|14652|14654.6|14652.6|14653.6|14651.6|9
1648009300000|2022-03-23 04:21:40|14654.5|14652.5|14654.2|14652.2|14654.7|14652.7|14654.2|14652.2|6
1648009310000|2022-03-23 04:21:50|14654.1|14652.1|14654.2|14652.2|14654.2|14652.2|14654.1|14652.1|0
1648009320000|2022-03-23 04:22:00|14654.4|14652.4|14653.7|14651.7|14654.5|14652.5|14653.7|14651.7|1
1648009330000|2022-03-23 04:22:10|14653.6|14651.6|14654.7|14652.7|14654.9|14652.9|14653.6|14651.6|7
1648009340000|2022-03-23 04:22:20|14654.6|14652.6|14655.7|14653.7|14656|14654|14654.6|14652.6|5
1648009350000|2022-03-23 04:22:30|14655.9|14653.9|14655.5|14653.5|14656|14654|14655.2|14653.2|0
1648009360000|2022-03-23 04:22:40|14655.6|14653.6|14654.9|14652.9|14655.6|14653.6|14654.7|14652.7|3
1648009370000|2022-03-23 04:22:50|14654.5|14652.5|14654.6|14652.6|14654.6|14652.6|14654.4|14652.4|2
1648009380000|2022-03-23 04:23:00|14654.7|14652.7|14655|14653|14655.4|14653.4|14654.7|14652.7|0
1648009390000|2022-03-23 04:23:10|14654.9|14652.9|14655.2|14653.2|14655.2|14653.2|14654.5|14652.5|1
1648009400000|2022-03-23 04:23:20|14655.1|14653.1|14655.5|14653.5|14655.6|14653.6|14655.1|14653.1|0
1648009410000|2022-03-23 04:23:30|14655.6|14653.6|14655.5|14653.5|14655.6|14653.6|14655.4|14653.4|0
1648009420000|2022-03-23 04:23:40|14656|14654|14656|14654|14656|14654|14655.5|14653.5|6
1648009430000|2022-03-23 04:23:50|14655.9|14653.9|14655.9|14653.9|14656.1|14654.1|14655.9|14653.9|1
1648009440000|2022-03-23 04:24:00|14656|14654|14655.2|14653.2|14656.1|14654.1|14655.1|14653.1|6
1648009450000|2022-03-23 04:24:10|14655.5|14653.5|14655.1|14653.1|14655.6|14653.6|14655|14653|1
1648009460000|2022-03-23 04:24:20|14655.2|14653.2|14656.1|14654.1|14656.2|14654.2|14655.1|14653.1|2
1648009470000|2022-03-23 04:24:30|14656.2|14654.2|14656.1|14654.1|14656.2|14654.2|14655.6|14653.6|6
1648009480000|2022-03-23 04:24:40|14656.2|14654.2|14656|14654|14656.2|14654.2|14655.7|14653.7|1
1648009490000|2022-03-23 04:24:50|14656.4|14654.4|14655.2|14653.2|14656.4|14654.4|14655.2|14653.2|4
1648009500000|2022-03-23 04:25:00|14655.1|14653.1|14655.2|14653.2|14655.2|14653.2|14655.1|14653.1|1
1648009510000|2022-03-23 04:25:10|14655.1|14653.1|14655.2|14653.2|14655.4|14653.4|14655.1|14653.1|0
1648009520000|2022-03-23 04:25:20|14655.1|14653.1|14655.4|14653.4|14655.5|14653.5|14655.1|14653.1|0
1648009530000|2022-03-23 04:25:30|14655.2|14653.2|14655.1|14653.1|14655.5|14653.5|14655.1|14653.1|0
1648009540000|2022-03-23 04:25:40|14655.2|14653.2|14655.9|14653.9|14656|14654|14655.2|14653.2|4
1648009550000|2022-03-23 04:25:50|14655.7|14653.7|14655.6|14653.6|14656.2|14654.2|14655.5|14653.5|6
1648009560000|2022-03-23 04:26:00|14655.7|14653.7|14656.4|14654.4|14656.5|14654.5|14655.6|14653.6|3
1648009570000|2022-03-23 04:26:10|14656.5|14654.5|14656.4|14654.4|14656.5|14654.5|14656.4|14654.4|0
1648009580000|2022-03-23 04:26:20|14656.2|14654.2|14656.1|14654.1|14656.4|14654.4|14655.9|14653.9|16
1648009590000|2022-03-23 04:26:30|14656.2|14654.2|14656.2|14654.2|14656.4|14654.4|14656|14654|0
1648009600000|2022-03-23 04:26:40|14656.4|14654.4|14656.4|14654.4|14656.6|14654.6|14656.2|14654.2|4
1648009610000|2022-03-23 04:26:50|14656.2|14654.2|14658.4|14656.4|14658.5|14656.5|14656.2|14654.2|21
1648009620000|2022-03-23 04:27:00|14658.5|14656.5|14657.9|14655.9|14658.5|14656.5|14657.2|14655.2|17
1648009630000|2022-03-23 04:27:10|14657.7|14655.7|14657.7|14655.7|14658.1|14656.1|14657.5|14655.5|10
1648009640000|2022-03-23 04:27:20|14657.9|14655.9|14657.2|14655.2|14657.9|14655.9|14657.1|14655.1|7
1648009650000|2022-03-23 04:27:30|14657.5|14655.5|14657.4|14655.4|14657.5|14655.5|14657.4|14655.4|5
1648009660000|2022-03-23 04:27:40|14656.9|14654.9|14657.2|14655.2|14657.2|14655.2|14656.2|14654.2|24
1648009670000|2022-03-23 04:27:50|14657.4|14655.4|14657.2|14655.2|14657.5|14655.5|14657.1|14655.1|0
1648009680000|2022-03-23 04:28:00|14658.2|14656.2|14656.5|14654.5|14658.2|14656.2|14656.5|14654.5|18
1648009690000|2022-03-23 04:28:10|14656.4|14654.4|14657.1|14655.1|14657.1|14655.1|14656.2|14654.2|2
1648009700000|2022-03-23 04:28:20|14657|14655|14656.7|14654.7|14657.1|14655.1|14656.7|14654.7|0
1648009710000|2022-03-23 04:28:30|14656.6|14654.6|14656.7|14654.7|14656.9|14654.9|14656.2|14654.2|1
1648009720000|2022-03-23 04:28:40|14656.6|14654.6|14656.6|14654.6|14656.6|14654.6|14656.6|14654.6|0
1648009730000|2022-03-23 04:28:50|14656.7|14654.7|14657.6|14655.6|14657.6|14655.6|14656.7|14654.7|5
1648009740000|2022-03-23 04:29:00|14657.7|14655.7|14657.6|14655.6|14657.7|14655.7|14657.4|14655.4|4
1648009750000|2022-03-23 04:29:10|14657.5|14655.5|14657.4|14655.4|14657.5|14655.5|14657.4|14655.4|1
1648009760000|2022-03-23 04:29:20|14657.1|14655.1|14656.6|14654.6|14657.1|14655.1|14656.4|14654.4|1
1648009770000|2022-03-23 04:29:30|14656.4|14654.4|14656.4|14654.4|14656.4|14654.4|14656.4|14654.4|1
1648009780000|2022-03-23 04:29:40|14656.5|14654.5|14657.9|14655.9|14657.9|14655.9|14656.4|14654.4|5
1648009790000|2022-03-23 04:29:50|14658.1|14656.1|14657.9|14655.9|14658.1|14656.1|14657.7|14655.7|0
1648009800000|2022-03-23 04:30:00|14657.7|14655.7|14658|14656|14658.2|14656.2|14657.6|14655.6|5
1648009810000|2022-03-23 04:30:10|14657.9|14655.9|14658.6|14656.6|14658.7|14656.7|14657.9|14655.9|2
1648009820000|2022-03-23 04:30:20|14658.7|14656.7|14659.5|14657.5|14659.7|14657.7|14658.7|14656.7|15
1648009830000|2022-03-23 04:30:30|14659.4|14657.4|14659.1|14657.1|14659.7|14657.7|14658.7|14656.7|7
1648009840000|2022-03-23 04:30:40|14659.2|14657.2|14659.1|14657.1|14659.2|14657.2|14659|14657|8
1648009850000|2022-03-23 04:30:50|14658.6|14656.6|14660.5|14658.5|14660.6|14658.6|14658.5|14656.5|12
1648009860000|2022-03-23 04:31:00|14661.5|14659.5|14662.1|14660.1|14662.4|14660.4|14661.5|14659.5|16
1648009870000|2022-03-23 04:31:10|14662.2|14660.2|14663.6|14661.6|14665.9|14663.9|14662.1|14660.1|62
1648009880000|2022-03-23 04:31:20|14663.7|14661.7|14663.7|14661.7|14664.1|14662.1|14663.4|14661.4|13
1648009890000|2022-03-23 04:31:30|14663.6|14661.6|14662.9|14660.9|14663.7|14661.7|14662.6|14660.6|10
1648009900000|2022-03-23 04:31:40|14662.5|14660.5|14661.6|14659.6|14662.6|14660.6|14661.4|14659.4|10
1648009910000|2022-03-23 04:31:50|14661.7|14659.7|14661.5|14659.5|14661.9|14659.9|14661|14659|7
1648009920000|2022-03-23 04:32:00|14661.1|14659.1|14660.5|14658.5|14661.1|14659.1|14660.4|14658.4|3
1648009930000|2022-03-23 04:32:10|14660.4|14658.4|14660.4|14658.4|14660.6|14658.6|14660.4|14658.4|3
1648009940000|2022-03-23 04:32:20|14660.5|14658.5|14660.5|14658.5|14660.5|14658.5|14660.4|14658.4|1
1648009950000|2022-03-23 04:32:30|14660.7|14658.7|14661.5|14659.5|14661.7|14659.7|14660.7|14658.7|10
1648009960000|2022-03-23 04:32:40|14661|14659|14660.9|14658.9|14661.4|14659.4|14660.9|14658.9|2
1648009970000|2022-03-23 04:32:50|14661|14659|14661.1|14659.1|14661.1|14659.1|14660.9|14658.9|2
1648009980000|2022-03-23 04:33:00|14661|14659|14661|14659|14661.1|14659.1|14661|14659|0
1648009990000|2022-03-23 04:33:10|14660.9|14658.9|14660.6|14658.6|14661|14659|14660.5|14658.5|2
1648010000000|2022-03-23 04:33:20|14660.5|14658.5|14660.6|14658.6|14660.7|14658.7|14660.5|14658.5|0
1648010010000|2022-03-23 04:33:30|14660.7|14658.7|14660.6|14658.6|14661|14659|14660.4|14658.4|1
1648010020000|2022-03-23 04:33:40|14660.7|14658.7|14660.4|14658.4|14660.7|14658.7|14660.4|14658.4|0
1648010030000|2022-03-23 04:33:50|14659.9|14657.9|14659|14657|14660|14658|14659|14657|12
1648010040000|2022-03-23 04:34:00|14658.9|14656.9|14658.5|14656.5|14659.2|14657.2|14658.1|14656.1|5
1648010050000|2022-03-23 04:34:10|14658.6|14656.6|14658.5|14656.5|14659|14657|14658|14656|7
1648010060000|2022-03-23 04:34:20|14658.6|14656.6|14658.6|14656.6|14658.6|14656.6|14658.5|14656.5|0
1648010070000|2022-03-23 04:34:30|14658.7|14656.7|14659.2|14657.2|14659.7|14657.7|14658.7|14656.7|2
1648010080000|2022-03-23 04:34:40|14659.4|14657.4|14659.7|14657.7|14659.7|14657.7|14659.2|14657.2|0
1648010090000|2022-03-23 04:34:50|14659.6|14657.6|14660.5|14658.5|14660.7|14658.7|14659.6|14657.6|1
1648010100000|2022-03-23 04:35:00|14660.4|14658.4|14660.6|14658.6|14660.6|14658.6|14660.2|14658.2|1
1648010110000|2022-03-23 04:35:10|14660.5|14658.5|14660.2|14658.2|14660.5|14658.5|14660.2|14658.2|1
1648010120000|2022-03-23 04:35:20|14660.1|14658.1|14660|14658|14660.2|14658.2|14659.9|14657.9|0
1648010130000|2022-03-23 04:35:30|14660.1|14658.1|14660.2|14658.2|14660.2|14658.2|14659.9|14657.9|0
1648010140000|2022-03-23 04:35:40|14659.7|14657.7|14659.7|14657.7|14660|14658|14659.7|14657.7|3
1648010150000|2022-03-23 04:35:50|14660|14658|14659.6|14657.6|14660|14658|14659.6|14657.6|2
1648010160000|2022-03-23 04:36:00|14659.7|14657.7|14659.9|14657.9|14659.9|14657.9|14659.7|14657.7|0
1648010170000|2022-03-23 04:36:10|14659.7|14657.7|14660|14658|14660|14658|14659.5|14657.5|1
1648010180000|2022-03-23 04:36:20|14659.6|14657.6|14659.5|14657.5|14659.6|14657.6|14659.1|14657.1|5
1648010190000|2022-03-23 04:36:30|14659.6|14657.6|14659.5|14657.5|14659.6|14657.6|14659.5|14657.5|0
1648010200000|2022-03-23 04:36:40|14659.6|14657.6|14659.5|14657.5|14659.6|14657.6|14659.2|14657.2|1
1648010210000|2022-03-23 04:36:50|14659.4|14657.4|14660|14658|14660|14658|14659.2|14657.2|1
1648010220000|2022-03-23 04:37:00|14659.9|14657.9|14660.5|14658.5|14660.9|14658.9|14659.6|14657.6|14
1648010230000|2022-03-23 04:37:10|14660.6|14658.6|14660.7|14658.7|14660.7|14658.7|14660.6|14658.6|0
1648010240000|2022-03-23 04:37:20|14660.6|14658.6|14660.5|14658.5|14660.6|14658.6|14659.9|14657.9|6
1648010250000|2022-03-23 04:37:30|14660.4|14658.4|14660.2|14658.2|14660.6|14658.6|14660.1|14658.1|0
1648010260000|2022-03-23 04:37:40|14660.4|14658.4|14660|14658|14660.7|14658.7|14660|14658|1
1648010270000|2022-03-23 04:37:50|14660.1|14658.1|14660.2|14658.2|14660.2|14658.2|14660|14658|0
1648010280000|2022-03-23 04:38:00|14660.4|14658.4|14659.7|14657.7|14660.4|14658.4|14659.6|14657.6|1
1648010290000|2022-03-23 04:38:10|14659.9|14657.9|14659.9|14657.9|14660.2|14658.2|14659.7|14657.7|0
1648010300000|2022-03-23 04:38:20|14660|14658|14659.6|14657.6|14660.1|14658.1|14659.6|14657.6|0
1648010310000|2022-03-23 04:38:30|14659.7|14657.7|14660|14658|14660|14658|14659.6|14657.6|1
1648010320000|2022-03-23 04:38:40|14660.1|14658.1|14660.2|14658.2|14660.2|14658.2|14660.1|14658.1|0
1648010330000|2022-03-23 04:38:50|14660.4|14658.4|14660|14658|14660.4|14658.4|14660|14658|0
1648010340000|2022-03-23 04:39:00|14660.1|14658.1|14660|14658|14660.1|14658.1|14659.6|14657.6|0
1648010350000|2022-03-23 04:39:10|14660.1|14658.1|14659.7|14657.7|14660.1|14658.1|14659.6|14657.6|0
1648010360000|2022-03-23 04:39:20|14659.9|14657.9|14659.5|14657.5|14659.9|14657.9|14659.5|14657.5|0
1648010370000|2022-03-23 04:39:30|14659.7|14657.7|14659.5|14657.5|14659.7|14657.7|14659.2|14657.2|7
1648010380000|2022-03-23 04:39:40|14659.6|14657.6|14659.5|14657.5|14659.7|14657.7|14659.4|14657.4|0
1648010390000|2022-03-23 04:39:50|14659.6|14657.6|14660.2|14658.2|14660.2|14658.2|14659.5|14657.5|0
1648010400000|2022-03-23 04:40:00|14660.1|14658.1|14659.5|14657.5|14660.1|14658.1|14659.5|14657.5|0
1648010410000|2022-03-23 04:40:10|14659.4|14657.4|14659|14657|14659.4|14657.4|14658.5|14656.5|8
1648010420000|2022-03-23 04:40:20|14658.6|14656.6|14658.7|14656.7|14658.7|14656.7|14658.6|14656.6|1
1648010430000|2022-03-23 04:40:30|14658.6|14656.6|14658.5|14656.5|14658.6|14656.6|14658.4|14656.4|0
1648010440000|2022-03-23 04:40:40|14658.6|14656.6|14658.5|14656.5|14658.6|14656.6|14658.4|14656.4|0
1648010450000|2022-03-23 04:40:50|14658.4|14656.4|14658.5|14656.5|14658.6|14656.6|14658.4|14656.4|0
1648010460000|2022-03-23 04:41:00|14658.7|14656.7|14658|14656|14658.7|14656.7|14657.7|14655.7|3
1648010470000|2022-03-23 04:41:10|14658.1|14656.1|14658.5|14656.5|14658.5|14656.5|14658|14656|0
1648010480000|2022-03-23 04:41:20|14658.4|14656.4|14658.5|14656.5|14658.5|14656.5|14658.4|14656.4|0
1648010490000|2022-03-23 04:41:30|14658.4|14656.4|14658.4|14656.4|14658.4|14656.4|14658.4|14656.4|0
1648010500000|2022-03-23 04:41:40|14658.5|14656.5|14658.4|14656.4|14658.5|14656.5|14658.4|14656.4|0
1648010510000|2022-03-23 04:41:50|14658.5|14656.5|14658.5|14656.5|14658.5|14656.5|14658.5|14656.5|1
1648010520000|2022-03-23 04:42:00|14658.4|14656.4|14658.4|14656.4|14658.9|14656.9|14658.4|14656.4|3
1648010530000|2022-03-23 04:42:10|14658.5|14656.5|14658.5|14656.5|14658.6|14656.6|14658.4|14656.4|1
1648010540000|2022-03-23 04:42:20|14658.4|14656.4|14658.6|14656.6|14658.6|14656.6|14658.2|14656.2|0
1648010550000|2022-03-23 04:42:30|14658.5|14656.5|14658|14656|14658.5|14656.5|14657.9|14655.9|3
1648010560000|2022-03-23 04:42:40|14657.9|14655.9|14658.6|14656.6|14658.7|14656.7|14657.9|14655.9|4
1648010570000|2022-03-23 04:42:50|14658.5|14656.5|14658.9|14656.9|14658.9|14656.9|14658.4|14656.4|1
1648010580000|2022-03-23 04:43:00|14658.7|14656.7|14658.9|14656.9|14658.9|14656.9|14658.7|14656.7|0
1648010590000|2022-03-23 04:43:10|14658.7|14656.7|14658.9|14656.9|14658.9|14656.9|14658.7|14656.7|0
1648010600000|2022-03-23 04:43:20|14658.5|14656.5|14658.6|14656.6|14658.6|14656.6|14658.4|14656.4|4
1648010610000|2022-03-23 04:43:30|14658.7|14656.7|14658.6|14656.6|14658.7|14656.7|14658.6|14656.6|0
1648010620000|2022-03-23 04:43:40|14658.7|14656.7|14658.4|14656.4|14659|14657|14658.4|14656.4|6
1648010630000|2022-03-23 04:43:50|14658.5|14656.5|14658.5|14656.5|14658.6|14656.6|14658.4|14656.4|0
1648010640000|2022-03-23 04:44:00|14658.4|14656.4|14658.4|14656.4|14658.6|14656.6|14658.4|14656.4|3
1648010650000|2022-03-23 04:44:10|14658.5|14656.5|14659|14657|14659|14657|14658.5|14656.5|4
1648010660000|2022-03-23 04:44:20|14658.9|14656.9|14658.5|14656.5|14658.9|14656.9|14658.2|14656.2|3
1648010670000|2022-03-23 04:44:30|14658.1|14656.1|14658.4|14656.4|14658.5|14656.5|14658.1|14656.1|0
1648010680000|2022-03-23 04:44:40|14658.2|14656.2|14658.4|14656.4|14658.4|14656.4|14658.2|14656.2|1
1648010690000|2022-03-23 04:44:50|14658.2|14656.2|14658.6|14656.6|14658.6|14656.6|14658.2|14656.2|6
1648010700000|2022-03-23 04:45:00|14658.7|14656.7|14659.2|14657.2|14659.4|14657.4|14658.6|14656.6|2
1648010710000|2022-03-23 04:45:10|14659.4|14657.4|14659.2|14657.2|14660|14658|14659|14657|9
1648010720000|2022-03-23 04:45:20|14659.4|14657.4|14659.5|14657.5|14659.5|14657.5|14658.9|14656.9|0
1648010730000|2022-03-23 04:45:30|14659.7|14657.7|14660.1|14658.1|14660.1|14658.1|14659.6|14657.6|10
1648010750000|2022-03-23 04:45:50|14660|14658|14660|14658|14660|14658|14660|14658|0
1648010760000|2022-03-23 04:46:00|14660.1|14658.1|14659.5|14657.5|14660.2|14658.2|14659.5|14657.5|4
1648010770000|2022-03-23 04:46:10|14659.6|14657.6|14659.7|14657.7|14659.7|14657.7|14659.6|14657.6|0
1648010780000|2022-03-23 04:46:20|14659.9|14657.9|14659.5|14657.5|14661|14659|14659.5|14657.5|14
1648010790000|2022-03-23 04:46:30|14659.4|14657.4|14659.2|14657.2|14659.5|14657.5|14659.2|14657.2|2
1648010800000|2022-03-23 04:46:40|14659.1|14657.1|14658.6|14656.6|14659.1|14657.1|14658.2|14656.2|5
1648010810000|2022-03-23 04:46:50|14658.5|14656.5|14658.2|14656.2|14658.5|14656.5|14658.1|14656.1|0
1648010820000|2022-03-23 04:47:00|14658.1|14656.1|14658.2|14656.2|14659.2|14657.2|14657.9|14655.9|7
1648010840000|2022-03-23 04:47:20|14658.4|14656.4|14658.4|14656.4|14658.4|14656.4|14658.4|14656.4|1
1648010850000|2022-03-23 04:47:30|14658.5|14656.5|14658.6|14656.6|14658.6|14656.6|14658.4|14656.4|3
1648010860000|2022-03-23 04:47:40|14658.5|14656.5|14658.5|14656.5|14658.5|14656.5|14658.4|14656.4|0
1648010870000|2022-03-23 04:47:50|14658.7|14656.7|14658.7|14656.7|14658.7|14656.7|14658.7|14656.7|0
1648010880000|2022-03-23 04:48:00|14658.6|14656.6|14658.9|14656.9|14658.9|14656.9|14658.6|14656.6|5
1648010890000|2022-03-23 04:48:10|14659.7|14657.7|14659.7|14657.7|14659.9|14657.9|14659.7|14657.7|4
1648010900000|2022-03-23 04:48:20|14659.9|14657.9|14660.5|14658.5|14660.7|14658.7|14659.6|14657.6|2
1648010910000|2022-03-23 04:48:30|14660.6|14658.6|14660.5|14658.5|14660.7|14658.7|14660.4|14658.4|8
1648010920000|2022-03-23 04:48:40|14660.6|14658.6|14660.7|14658.7|14660.7|14658.7|14660.5|14658.5|0
1648010930000|2022-03-23 04:48:50|14660.6|14658.6|14661|14659|14661|14659|14660.6|14658.6|1
1648010940000|2022-03-23 04:49:00|14660.9|14658.9|14660.7|14658.7|14661.1|14659.1|14660.6|14658.6|3
1648010950000|2022-03-23 04:49:10|14660.6|14658.6|14660.6|14658.6|14660.7|14658.7|14660.6|14658.6|0
1648010960000|2022-03-23 04:49:20|||||||||1
1648010970000|2022-03-23 04:49:30|14660.7|14658.7|14660.5|14658.5|14660.7|14658.7|14660.5|14658.5|4
1648010980000|2022-03-23 04:49:40|14660.6|14658.6|14660.6|14658.6|14660.7|14658.7|14660.4|14658.4|3
1648010990000|2022-03-23 04:49:50|14660.5|14658.5|14660.4|14658.4|14660.6|14658.6|14660.4|14658.4|0
1648011000000|2022-03-23 04:50:00|14660.5|14658.5|14660|14658|14660.5|14658.5|14659.7|14657.7|7
1648011010000|2022-03-23 04:50:10|14660.1|14658.1|14660.2|14658.2|14660.4|14658.4|14659.9|14657.9|0
1648011020000|2022-03-23 04:50:20|14660.1|14658.1|14660.1|14658.1|14660.2|14658.2|14660.1|14658.1|0
1648011030000|2022-03-23 04:50:30|14660|14658|14659.7|14657.7|14660|14658|14659.7|14657.7|1
1648011040000|2022-03-23 04:50:40|14660|14658|14659.7|14657.7|14660.1|14658.1|14659.7|14657.7|0
1648011050000|2022-03-23 04:50:50|14659.9|14657.9|14660|14658|14660|14658|14659.7|14657.7|0
1648011060000|2022-03-23 04:51:00|14659.9|14657.9|14660|14658|14660.1|14658.1|14659.9|14657.9|1
1648011070000|2022-03-23 04:51:10|14659.9|14657.9|14659.9|14657.9|14660.2|14658.2|14659.9|14657.9|1
1648011080000|2022-03-23 04:51:20|14660|14658|14659.9|14657.9|14660|14658|14659.4|14657.4|1
1648011090000|2022-03-23 04:51:30|14660|14658|14659.6|14657.6|14660|14658|14659.6|14657.6|0
1648011100000|2022-03-23 04:51:40|14659.7|14657.7|14659.4|14657.4|14659.9|14657.9|14659.4|14657.4|0
1648011110000|2022-03-23 04:51:50|14659.5|14657.5|14659.5|14657.5|14659.5|14657.5|14659.4|14657.4|0
1648011120000|2022-03-23 04:52:00|14659.4|14657.4|14659.5|14657.5|14659.5|14657.5|14659.4|14657.4|0
1648011130000|2022-03-23 04:52:10|14659.4|14657.4|14659.4|14657.4|14659.5|14657.5|14659.4|14657.4|0
1648011140000|2022-03-23 04:52:20|14659|14657|14659.4|14657.4|14659.4|14657.4|14659|14657|7
1648011150000|2022-03-23 04:52:30|||||||||1
1648011160000|2022-03-23 04:52:40|14659.1|14657.1|14659.7|14657.7|14659.7|14657.7|14659.1|14657.1|9
1648011170000|2022-03-23 04:52:50|14659.6|14657.6|14659.5|14657.5|14660|14658|14659.4|14657.4|3
1648011180000|2022-03-23 04:53:00|14659.6|14657.6|14659.5|14657.5|14659.7|14657.7|14659.5|14657.5|0
1648011190000|2022-03-23 04:53:10|14659.9|14657.9|14660.1|14658.1|14660.1|14658.1|14659.9|14657.9|1
1648011200000|2022-03-23 04:53:20|14660|14658|14660.1|14658.1|14660.1|14658.1|14660|14658|1
1648011210000|2022-03-23 04:53:30|14660.2|14658.2|14660.4|14658.4|14660.4|14658.4|14660.2|14658.2|1
1648011220000|2022-03-23 04:53:40|||||||||1
1648011230000|2022-03-23 04:53:50|14660.5|14658.5|14661.1|14659.1|14661.2|14659.2|14660.5|14658.5|3
1648011240000|2022-03-23 04:54:00|14661.2|14659.2|14660.6|14658.6|14661.2|14659.2|14660.6|14658.6|3
1648011250000|2022-03-23 04:54:10|14660.5|14658.5|14660.5|14658.5|14660.7|14658.7|14660.5|14658.5|2
1648011260000|2022-03-23 04:54:20|14659.9|14657.9|14659.9|14657.9|14660|14658|14659.7|14657.7|4
1648011270000|2022-03-23 04:54:30|14660|14658|14659.7|14657.7|14660|14658|14659.7|14657.7|2
1648011280000|2022-03-23 04:54:40|14660.4|14658.4|14660.1|14658.1|14660.5|14658.5|14660.1|14658.1|4
1648011290000|2022-03-23 04:54:50|14660.2|14658.2|14660.6|14658.6|14660.6|14658.6|14660.2|14658.2|1
1648011300000|2022-03-23 04:55:00|14660.7|14658.7|14661.2|14659.2|14661.4|14659.4|14660.7|14658.7|6
1648011310000|2022-03-23 04:55:10|14661.4|14659.4|14661.2|14659.2|14661.5|14659.5|14661.2|14659.2|2
1648011320000|2022-03-23 04:55:20|14661.4|14659.4|14663.1|14661.1|14663.1|14661.1|14661.2|14659.2|23
1648011330000|2022-03-23 04:55:30|14662.9|14660.9|14665|14663|14665.4|14663.4|14662.9|14660.9|28
1648011340000|2022-03-23 04:55:40|14665.1|14663.1|14665.9|14663.9|14666.1|14664.1|14664.4|14662.4|19
1648011350000|2022-03-23 04:55:50|14666.1|14664.1|14666.1|14664.1|14666.5|14664.5|14665.7|14663.7|31
1648011360000|2022-03-23 04:56:00|14666.5|14664.5|14666.1|14664.1|14666.5|14664.5|14666|14664|15
1648011370000|2022-03-23 04:56:10|14665.4|14663.4|14666.1|14664.1|14666.2|14664.2|14665.1|14663.1|4
1648011380000|2022-03-23 04:56:20|14666.2|14664.2|14666.1|14664.1|14666.2|14664.2|14666|14664|3
1648011390000|2022-03-23 04:56:30|14666|14664|14666.4|14664.4|14666.6|14664.6|14665.7|14663.7|5
1648011400000|2022-03-23 04:56:40|14666.6|14664.6|14665.9|14663.9|14666.7|14664.7|14665.9|14663.9|0
1648011410000|2022-03-23 04:56:50|14666.2|14664.2|14666.2|14664.2|14666.2|14664.2|14666|14664|6
1648011420000|2022-03-23 04:57:00|14666.4|14664.4|14666.4|14664.4|14666.6|14664.6|14666.1|14664.1|3
1648011430000|2022-03-23 04:57:10|14666.5|14664.5|14667.5|14665.5|14667.5|14665.5|14666.4|14664.4|10
1648011440000|2022-03-23 04:57:20|14667.4|14665.4|14666.9|14664.9|14667.5|14665.5|14666.7|14664.7|3
1648011450000|2022-03-23 04:57:30|14667.2|14665.2|14666.9|14664.9|14667.2|14665.2|14666.5|14664.5|2
1648011460000|2022-03-23 04:57:40|14666.6|14664.6|14666.9|14664.9|14666.9|14664.9|14666.6|14664.6|0
1648011470000|2022-03-23 04:57:50|14667|14665|14666.7|14664.7|14667.1|14665.1|14666.7|14664.7|2
1648011480000|2022-03-23 04:58:00|14666.6|14664.6|14666.6|14664.6|14666.7|14664.7|14665.9|14663.9|11
1648011490000|2022-03-23 04:58:10|14666.5|14664.5|14667.2|14665.2|14667.6|14665.6|14666.2|14664.2|15
1648011500000|2022-03-23 04:58:20|14667.4|14665.4|14666.9|14664.9|14667.5|14665.5|14666.9|14664.9|4
1648011510000|2022-03-23 04:58:30|14666.7|14664.7|14666.2|14664.2|14666.7|14664.7|14666|14664|1
1648011520000|2022-03-23 04:58:40|14666.4|14664.4|14666.2|14664.2|14666.5|14664.5|14666.1|14664.1|2
1648011530000|2022-03-23 04:58:50|14666.1|14664.1|14666|14664|14666.2|14664.2|14665.6|14663.6|7
1648011540000|2022-03-23 04:59:00|14665.9|14663.9|14665.7|14663.7|14666|14664|14665.2|14663.2|3
1648011550000|2022-03-23 04:59:10|14665.6|14663.6|14665|14663|14665.6|14663.6|14664.9|14662.9|9
1648011560000|2022-03-23 04:59:20|14664.9|14662.9|14665.5|14663.5|14665.5|14663.5|14664.9|14662.9|1
1648011570000|2022-03-23 04:59:30|14665.6|14663.6|14665.4|14663.4|14666|14664|14665.4|14663.4|2
1648011580000|2022-03-23 04:59:40|14665.2|14663.2|14665.4|14663.4|14665.5|14663.5|14665.1|14663.1|1
1648011590000|2022-03-23 04:59:50|14665.2|14663.2|14665.5|14663.5|14665.6|14663.6|14665.2|14663.2|1
1648011600000|2022-03-23 05:00:00|14665.2|14663.2|14665.2|14663.2|14666.1|14664.1|14665.1|14663.1|6
1648011610000|2022-03-23 05:00:10|14665.4|14663.4|14665.6|14663.6|14665.7|14663.7|14665.2|14663.2|1
1648011620000|2022-03-23 05:00:20|14665.5|14663.5|14666.9|14664.9|14666.9|14664.9|14665.2|14663.2|3
1648011630000|2022-03-23 05:00:30|14667|14665|14667|14665|14667|14665|14666.6|14664.6|0
1648011640000|2022-03-23 05:00:40|14666.7|14664.7|14668.2|14666.2|14668.6|14666.6|14666.6|14664.6|28
1648011650000|2022-03-23 05:00:50|14668.4|14666.4|14669.5|14667.5|14669.6|14667.6|14668.2|14666.2|19
1648011660000|2022-03-23 05:01:00|14669.2|14667.2|14667.2|14665.2|14670.9|14668.9|14666.4|14664.4|25
1648011670000|2022-03-23 05:01:10|14667.4|14665.4|14667.2|14665.2|14668|14666|14667|14665|6
1648011680000|2022-03-23 05:01:20|14667.4|14665.4|14669|14667|14669.1|14667.1|14667.4|14665.4|8
1648011690000|2022-03-23 05:01:30|14668.9|14666.9|14669.4|14667.4|14670.1|14668.1|14668.5|14666.5|1
1648011700000|2022-03-23 05:01:40|14669.5|14667.5|14669.2|14667.2|14669.6|14667.6|14669.1|14667.1|2
1648011710000|2022-03-23 05:01:50|14669.4|14667.4|14669.5|14667.5|14669.7|14667.7|14668.9|14666.9|2
1648011720000|2022-03-23 05:02:00|14669.4|14667.4|14669.1|14667.1|14669.5|14667.5|14668.9|14666.9|2
1648011730000|2022-03-23 05:02:10|14669|14667|14666.9|14664.9|14669.2|14667.2|14666.7|14664.7|22
1648011740000|2022-03-23 05:02:20|14666.7|14664.7|14665|14663|14666.7|14664.7|14664.6|14662.6|8
1648011750000|2022-03-23 05:02:30|14664.7|14662.7|14666|14664|14666.5|14664.5|14664.7|14662.7|2
1648011760000|2022-03-23 05:02:40|14665.9|14663.9|14665.7|14663.7|14666.2|14664.2|14665.5|14663.5|4
1648011770000|2022-03-23 05:02:50|14665.9|14663.9|14666|14664|14666|14664|14665.5|14663.5|0
1648011780000|2022-03-23 05:03:00|14665.9|14663.9|14666.5|14664.5|14666.6|14664.6|14665.5|14663.5|2
1648011790000|2022-03-23 05:03:10|14666.6|14664.6|14666.9|14664.9|14666.9|14664.9|14666.2|14664.2|2
1648011800000|2022-03-23 05:03:20|14666.7|14664.7|14665.5|14663.5|14666.7|14664.7|14665.4|14663.4|2
1648011810000|2022-03-23 05:03:30|14665.4|14663.4|14665.7|14663.7|14665.9|14663.9|14665.4|14663.4|1
1648011820000|2022-03-23 05:03:40|14665.5|14663.5|14663.5|14661.5|14665.5|14663.5|14662.7|14660.7|21
1648011830000|2022-03-23 05:03:50|14663.4|14661.4|14664.2|14662.2|14664.6|14662.6|14663.4|14661.4|2
1648011840000|2022-03-23 05:04:00|14664.1|14662.1|14664.4|14662.4|14664.5|14662.5|14662.5|14660.5|8
1648011850000|2022-03-23 05:04:10|14664.2|14662.2|14663.2|14661.2|14664.4|14662.4|14662.6|14660.6|4
1648011860000|2022-03-23 05:04:20|14663.5|14661.5|14663.9|14661.9|14664.2|14662.2|14663.4|14661.4|4
1648011870000|2022-03-23 05:04:30|14663.7|14661.7|14663.5|14661.5|14664.2|14662.2|14663.5|14661.5|6
1648011880000|2022-03-23 05:04:40|14663.4|14661.4|14663.9|14661.9|14663.9|14661.9|14663.4|14661.4|1
1648011890000|2022-03-23 05:04:50|14664.2|14662.2|14663.5|14661.5|14664.2|14662.2|14663.4|14661.4|2
1648011900000|2022-03-23 05:05:00|14662.7|14660.7|14660.5|14658.5|14663.4|14661.4|14660.5|14658.5|24
1648011910000|2022-03-23 05:05:10|14660.7|14658.7|14659.9|14657.9|14660.7|14658.7|14659.7|14657.7|7
1648011920000|2022-03-23 05:05:20|14659.6|14657.6|14659|14657|14660|14658|14658.4|14656.4|20
1648011930000|2022-03-23 05:05:30|14659.1|14657.1|14659.2|14657.2|14659.4|14657.4|14659.1|14657.1|0
1648011940000|2022-03-23 05:05:40|14659.1|14657.1|14658.4|14656.4|14659.1|14657.1|14658.1|14656.1|7
1648011950000|2022-03-23 05:05:50|14658.5|14656.5|14656.5|14654.5|14658.5|14656.5|14656|14654|23
1648011960000|2022-03-23 05:06:00|14656.4|14654.4|14655.5|14653.5|14656.4|14654.4|14654.9|14652.9|14
1648011970000|2022-03-23 05:06:10|14655.4|14653.4|14654.4|14652.4|14655.5|14653.5|14654.4|14652.4|8
1648011980000|2022-03-23 05:06:20|14654.2|14652.2|14654.9|14652.9|14655.4|14653.4|14654|14652|13
1648011990000|2022-03-23 05:06:30|14655.1|14653.1|14655.7|14653.7|14656.2|14654.2|14654.5|14652.5|22
1648012000000|2022-03-23 05:06:40|14656.5|14654.5|14658.4|14656.4|14659|14657|14656.5|14654.5|15
1648012010000|2022-03-23 05:06:50|14658.2|14656.2|14658.5|14656.5|14659|14657|14658.2|14656.2|16
1648012020000|2022-03-23 05:07:00|14658.4|14656.4|14658.4|14656.4|14658.9|14656.9|14658.2|14656.2|8
1648012030000|2022-03-23 05:07:10|14658.5|14656.5|14659.4|14657.4|14659.4|14657.4|14658.4|14656.4|2
1648012040000|2022-03-23 05:07:20|14659.5|14657.5|14659.7|14657.7|14659.9|14657.9|14659.2|14657.2|10
1648012050000|2022-03-23 05:07:30|14659.6|14657.6|14661.6|14659.6|14661.6|14659.6|14659.6|14657.6|14
1648012060000|2022-03-23 05:07:40|14661.2|14659.2|14660.7|14658.7|14662|14660|14660.2|14658.2|25
1648012070000|2022-03-23 05:07:50|14660.9|14658.9|14660.7|14658.7|14661.1|14659.1|14660.7|14658.7|2
1648012080000|2022-03-23 05:08:00|14660.9|14658.9|14659.5|14657.5|14660.9|14658.9|14659.2|14657.2|4
1648012090000|2022-03-23 05:08:10|14659.4|14657.4|14659.7|14657.7|14659.9|14657.9|14659.4|14657.4|3
1648012100000|2022-03-23 05:08:20|14659.6|14657.6|14659|14657|14659.9|14657.9|14659|14657|8
1648012110000|2022-03-23 05:08:30|14659.5|14657.5|14659|14657|14659.6|14657.6|14659|14657|3
1648012120000|2022-03-23 05:08:40|14658.9|14656.9|14658.9|14656.9|14659.4|14657.4|14658.6|14656.6|0
1648012130000|2022-03-23 05:08:50|14658.7|14656.7|14658.1|14656.1|14659.1|14657.1|14657.6|14655.6|5
1648012140000|2022-03-23 05:09:00|14658.2|14656.2|14656.6|14654.6|14658.2|14656.2|14656.6|14654.6|3
1648012150000|2022-03-23 05:09:10|14656.5|14654.5|14657.1|14655.1|14657.5|14655.5|14656.4|14654.4|7
1648012160000|2022-03-23 05:09:20|14657.6|14655.6|14658.4|14656.4|14658.4|14656.4|14657.4|14655.4|2
1648012170000|2022-03-23 05:09:30|14658.9|14656.9|14657.4|14655.4|14659|14657|14657.2|14655.2|3
1648012180000|2022-03-23 05:09:40|14657.7|14655.7|14657.5|14655.5|14658.1|14656.1|14657.4|14655.4|2
1648012190000|2022-03-23 05:09:50|14657.6|14655.6|14657.6|14655.6|14658|14656|14657.5|14655.5|0
1648012200000|2022-03-23 05:10:00|14657.7|14655.7|14658|14656|14658.4|14656.4|14657.5|14655.5|6
1648012210000|2022-03-23 05:10:10|14658.1|14656.1|14658.7|14656.7|14658.7|14656.7|14657.7|14655.7|3
1648012220000|2022-03-23 05:10:20|14658.6|14656.6|14657.2|14655.2|14658.6|14656.6|14657|14655|3
1648012230000|2022-03-23 05:10:30|14657.1|14655.1|14657.4|14655.4|14657.5|14655.5|14656.7|14654.7|2
1648012240000|2022-03-23 05:10:40|14657.2|14655.2|14657.2|14655.2|14657.9|14655.9|14657.1|14655.1|0
1648012250000|2022-03-23 05:10:50|14657.1|14655.1|14657.2|14655.2|14657.6|14655.6|14656.9|14654.9|7
1648012260000|2022-03-23 05:11:00|14657.4|14655.4|14657.5|14655.5|14657.5|14655.5|14656.9|14654.9|2
1648012270000|2022-03-23 05:11:10|14657.6|14655.6|14657.6|14655.6|14658.5|14656.5|14657.6|14655.6|3
1648012280000|2022-03-23 05:11:20|14657.7|14655.7|14658.2|14656.2|14658.4|14656.4|14657.7|14655.7|2
1648012290000|2022-03-23 05:11:30|14658.4|14656.4|14658.5|14656.5|14659|14657|14658.2|14656.2|3
1648012300000|2022-03-23 05:11:40|14658.4|14656.4|14658.5|14656.5|14658.9|14656.9|14658.2|14656.2|3
1648012310000|2022-03-23 05:11:50|14658.4|14656.4|14657.5|14655.5|14658.4|14656.4|14657.4|14655.4|1
1648012320000|2022-03-23 05:12:00|14657.4|14655.4|14657.9|14655.9|14658.6|14656.6|14657.4|14655.4|3
1648012330000|2022-03-23 05:12:10|14658|14656|14657.7|14655.7|14658.4|14656.4|14657.5|14655.5|0
1648012340000|2022-03-23 05:12:20|14657.9|14655.9|14657.9|14655.9|14658.1|14656.1|14657.6|14655.6|1
1648012350000|2022-03-23 05:12:30|14658|14656|14658.4|14656.4|14658.4|14656.4|14657.5|14655.5|0
1648012360000|2022-03-23 05:12:40|14658.2|14656.2|14658.7|14656.7|14658.7|14656.7|14657.7|14655.7|3
1648012370000|2022-03-23 05:12:50|14658.6|14656.6|14659.6|14657.6|14659.6|14657.6|14658.5|14656.5|2
1648012380000|2022-03-23 05:13:00|14659.5|14657.5|14659.2|14657.2|14659.6|14657.6|14659.1|14657.1|1
1648012390000|2022-03-23 05:13:10|14659.4|14657.4|14659.2|14657.2|14660.2|14658.2|14659.2|14657.2|5
1648012400000|2022-03-23 05:13:20|14659.4|14657.4|14660|14658|14660.2|14658.2|14659.2|14657.2|4
1648012410000|2022-03-23 05:13:30|14659.9|14657.9|14659.6|14657.6|14660|14658|14659.4|14657.4|3
1648012420000|2022-03-23 05:13:40|14659.7|14657.7|14660.2|14658.2|14660.2|14658.2|14659.7|14657.7|1
1648012430000|2022-03-23 05:13:50|14660.1|14658.1|14660.1|14658.1|14660.2|14658.2|14659.9|14657.9|0
1648012440000|2022-03-23 05:14:00|14659.9|14657.9|14660.4|14658.4|14660.4|14658.4|14659.9|14657.9|3
1648012450000|2022-03-23 05:14:10|14660.2|14658.2|14659.5|14657.5|14660.5|14658.5|14659.2|14657.2|4
1648012460000|2022-03-23 05:14:20|14659.6|14657.6|14659.5|14657.5|14659.6|14657.6|14659.2|14657.2|2
1648012470000|2022-03-23 05:14:30|14659.4|14657.4|14659.4|14657.4|14659.6|14657.6|14659.2|14657.2|0
1648012480000|2022-03-23 05:14:40|14659.5|14657.5|14658.9|14656.9|14659.5|14657.5|14658.9|14656.9|5
1648012490000|2022-03-23 05:14:50|14659|14657|14659.4|14657.4|14659.4|14657.4|14658.9|14656.9|6
1648012500000|2022-03-23 05:15:00|14659.2|14657.2|14660.2|14658.2|14660.2|14658.2|14659.2|14657.2|11
1648012510000|2022-03-23 05:15:10|14660.4|14658.4|14660|14658|14660.9|14658.9|14660|14658|9
1648012520000|2022-03-23 05:15:20|14660.1|14658.1|14660.7|14658.7|14661|14659|14660.1|14658.1|0
1648012530000|2022-03-23 05:15:30|14660.6|14658.6|14661.1|14659.1|14661.5|14659.5|14660.6|14658.6|3
1648012540000|2022-03-23 05:15:40|14661.5|14659.5|14661|14659|14661.6|14659.6|14660.9|14658.9|9
1648012550000|2022-03-23 05:15:50|14660.9|14658.9|14660.9|14658.9|14661.4|14659.4|14660.7|14658.7|3
1648012560000|2022-03-23 05:16:00|14660.7|14658.7|14660.7|14658.7|14660.9|14658.9|14660.2|14658.2|2
1648012570000|2022-03-23 05:16:10|14660.6|14658.6|14660.4|14658.4|14660.7|14658.7|14659.6|14657.6|9
1648012580000|2022-03-23 05:16:20|14660.2|14658.2|14661.4|14659.4|14661.5|14659.5|14660.1|14658.1|5
1648012590000|2022-03-23 05:16:30|14661.5|14659.5|14663.2|14661.2|14663.5|14661.5|14661.4|14659.4|11
1648012600000|2022-03-23 05:16:40|14663|14661|14664|14662|14664.4|14662.4|14663|14661|11
1648012610000|2022-03-23 05:16:50|14663.9|14661.9|14663.4|14661.4|14664.1|14662.1|14663.4|14661.4|8
1648012620000|2022-03-23 05:17:00|14663.2|14661.2|14663|14661|14663.2|14661.2|14663|14661|2
1648012630000|2022-03-23 05:17:10|14663.1|14661.1|14664|14662|14664.1|14662.1|14662.9|14660.9|7
1648012640000|2022-03-23 05:17:20|14664.1|14662.1|14664|14662|14664.2|14662.2|14663.7|14661.7|7
1648012650000|2022-03-23 05:17:30|14663.9|14661.9|14664.2|14662.2|14664.6|14662.6|14663.9|14661.9|8
1648012660000|2022-03-23 05:17:40|14664.1|14662.1|14664.5|14662.5|14664.6|14662.6|14664|14662|6
1648012670000|2022-03-23 05:17:50|14664.6|14662.6|14664.6|14662.6|14664.7|14662.7|14664.5|14662.5|2
1648012680000|2022-03-23 05:18:00|14664.5|14662.5|14664.6|14662.6|14664.7|14662.7|14664.2|14662.2|19
1648012690000|2022-03-23 05:18:10|14664.5|14662.5|14664.6|14662.6|14664.7|14662.7|14664.4|14662.4|6
1648012700000|2022-03-23 05:18:20|14665.6|14663.6|14665.5|14663.5|14665.6|14663.6|14665.4|14663.4|10
1648012710000|2022-03-23 05:18:30|14665.4|14663.4|14665.2|14663.2|14665.7|14663.7|14665.1|14663.1|5
1648012720000|2022-03-23 05:18:40|14665.4|14663.4|14666.2|14664.2|14666.4|14664.4|14665.4|14663.4|2
1648012730000|2022-03-23 05:18:50|14666.1|14664.1|14667.6|14665.6|14667.6|14665.6|14666.1|14664.1|11
1648012740000|2022-03-23 05:19:00|14668.1|14666.1|14666.6|14664.6|14668.1|14666.1|14666.6|14664.6|13
1648012750000|2022-03-23 05:19:10|14666.4|14664.4|14666.6|14664.6|14667|14665|14666.2|14664.2|4
1648012760000|2022-03-23 05:19:20|14666.5|14664.5|14666.5|14664.5|14666.7|14664.7|14666.2|14664.2|2
1648012770000|2022-03-23 05:19:30|14666.6|14664.6|14664.5|14662.5|14666.6|14664.6|14664|14662|12
1648012780000|2022-03-23 05:19:40|14664.2|14662.2|14663.9|14661.9|14665|14663|14663.9|14661.9|5
1648012790000|2022-03-23 05:19:50|14663.7|14661.7|14663.6|14661.6|14664|14662|14663.1|14661.1|5
1648012800000|2022-03-23 05:20:00|14663.5|14661.5|14663.7|14661.7|14664.1|14662.1|14663.1|14661.1|7
1648012810000|2022-03-23 05:20:10|14663.9|14661.9|14662.6|14660.6|14664|14662|14662.6|14660.6|4
1648012820000|2022-03-23 05:20:20|14662.5|14660.5|14662.5|14660.5|14662.9|14660.9|14662.2|14660.2|8
1648012830000|2022-03-23 05:20:30|14662.4|14660.4|14662.5|14660.5|14662.7|14660.7|14662.2|14660.2|3
1648012840000|2022-03-23 05:20:40|14662.4|14660.4|14662.7|14660.7|14662.7|14660.7|14662.4|14660.4|3
1648012850000|2022-03-23 05:20:50|14662.9|14660.9|14662.7|14660.7|14662.9|14660.9|14662.4|14660.4|0
1648012860000|2022-03-23 05:21:00|14662.6|14660.6|14661.9|14659.9|14662.7|14660.7|14661.7|14659.7|9
1648012870000|2022-03-23 05:21:10|14662.1|14660.1|14662.7|14660.7|14662.7|14660.7|14662.1|14660.1|4
1648012880000|2022-03-23 05:21:20|14662.6|14660.6|14662.2|14660.2|14662.6|14660.6|14662|14660|4
1648012890000|2022-03-23 05:21:30|14662.1|14660.1|14662.7|14660.7|14662.7|14660.7|14662.1|14660.1|0
1648012900000|2022-03-23 05:21:40|14663|14661|14663|14661|14663|14661|14663|14661|3
1648012910000|2022-03-23 05:21:50|14663.1|14661.1|14664.6|14662.6|14664.9|14662.9|14663.1|14661.1|12
1648012920000|2022-03-23 05:22:00|14664.7|14662.7|14664.5|14662.5|14664.7|14662.7|14664.1|14662.1|0
1648012930000|2022-03-23 05:22:10|14664.4|14662.4|14664.2|14662.2|14664.6|14662.6|14663.9|14661.9|0
1648012940000|2022-03-23 05:22:20|14664.4|14662.4|14664.4|14662.4|14664.4|14662.4|14664.1|14662.1|1
1648012950000|2022-03-23 05:22:30|14664.1|14662.1|14664.9|14662.9|14665.1|14663.1|14664.1|14662.1|15
1648012960000|2022-03-23 05:22:40|14665|14663|14664.5|14662.5|14665|14663|14664.1|14662.1|2
1648012970000|2022-03-23 05:22:50|14664.6|14662.6|14664.7|14662.7|14664.9|14662.9|14664|14662|1
1648012980000|2022-03-23 05:23:00|14664.6|14662.6|14664.7|14662.7|14665|14663|14664.6|14662.6|6
1648012990000|2022-03-23 05:23:10|14664.9|14662.9|14665.1|14663.1|14665.1|14663.1|14664.6|14662.6|3
1648013000000|2022-03-23 05:23:20|14665|14663|14665.9|14663.9|14666|14664|14665|14663|11
1648013010000|2022-03-23 05:23:30|14665.7|14663.7|14665.6|14663.6|14665.9|14663.9|14665.6|14663.6|1
1648013020000|2022-03-23 05:23:40|14665.7|14663.7|14664.7|14662.7|14665.9|14663.9|14664.7|14662.7|6
1648013030000|2022-03-23 05:23:50|14665|14663|14664.7|14662.7|14665.2|14663.2|14664.6|14662.6|8
1648013040000|2022-03-23 05:24:00|14664.5|14662.5|14664|14662|14664.7|14662.7|14663.6|14661.6|10
1648013050000|2022-03-23 05:24:10|14664.1|14662.1|14664.5|14662.5|14664.5|14662.5|14664|14662|2
1648013060000|2022-03-23 05:24:20|14664.4|14662.4|14664|14662|14664.6|14662.6|14664|14662|2
1648013080000|2022-03-23 05:24:40|14663.9|14661.9|14665.5|14663.5|14665.6|14663.6|14663.7|14661.7|6
1648013090000|2022-03-23 05:24:50|14665.4|14663.4|14665.5|14663.5|14665.6|14663.6|14665.2|14663.2|0
1648013100000|2022-03-23 05:25:00|14665.6|14663.6|14664.5|14662.5|14665.6|14663.6|14664.5|14662.5|4
1648013110000|2022-03-23 05:25:10|14664.4|14662.4|14665|14663|14665|14663|14664.4|14662.4|5
1648013120000|2022-03-23 05:25:20|14664.9|14662.9|14664|14662|14665|14663|14664|14662|1
1648013130000|2022-03-23 05:25:30|14664.1|14662.1|14664.5|14662.5|14664.7|14662.7|14664.1|14662.1|1
1648013140000|2022-03-23 05:25:40|14664.6|14662.6|14664.7|14662.7|14665|14663|14664|14662|4
1648013150000|2022-03-23 05:25:50|14664.6|14662.6|14665.2|14663.2|14665.2|14663.2|14664.5|14662.5|1
1648013160000|2022-03-23 05:26:00|14665.5|14663.5|14665.1|14663.1|14665.5|14663.5|14664.5|14662.5|2
1648013170000|2022-03-23 05:26:10|14665.6|14663.6|14665.5|14663.5|14665.9|14663.9|14665.2|14663.2|2
1648013180000|2022-03-23 05:26:20|14665.6|14663.6|14664|14662|14666|14664|14664|14662|10
1648013190000|2022-03-23 05:26:30|14664.1|14662.1|14664.1|14662.1|14664.7|14662.7|14664|14662|1
1648013200000|2022-03-23 05:26:40|14664|14662|14663.5|14661.5|14664.5|14662.5|14663.2|14661.2|6
1648013210000|2022-03-23 05:26:50|14663.6|14661.6|14663.9|14661.9|14664.4|14662.4|14663.5|14661.5|3
1648013220000|2022-03-23 05:27:00|14663.6|14661.6|14663|14661|14663.7|14661.7|14663|14661|9
1648013230000|2022-03-23 05:27:10|14663.1|14661.1|14663.2|14661.2|14663.2|14661.2|14662.6|14660.6|1
1648013240000|2022-03-23 05:27:20|14663.1|14661.1|14662.7|14660.7|14663.2|14661.2|14662.7|14660.7|4
1648013250000|2022-03-23 05:27:30|14662.6|14660.6|14662.7|14660.7|14663|14661|14662.4|14660.4|2
1648013260000|2022-03-23 05:27:40|14662.9|14660.9|14663.4|14661.4|14663.4|14661.4|14662.9|14660.9|3
1648013270000|2022-03-23 05:27:50|14663.5|14661.5|14663.2|14661.2|14663.5|14661.5|14663|14661|4
1648013280000|2022-03-23 05:28:00|14663.1|14661.1|14663.1|14661.1|14663.5|14661.5|14663|14661|1
1648013290000|2022-03-23 05:28:10|14663.2|14661.2|14663.6|14661.6|14663.6|14661.6|14662.9|14660.9|0
1648013300000|2022-03-23 05:28:20|14663.5|14661.5|14663.5|14661.5|14663.6|14661.6|14663.5|14661.5|0
1648013310000|2022-03-23 05:28:30|14663.6|14661.6|14663.2|14661.2|14663.6|14661.6|14663|14661|4
1648013320000|2022-03-23 05:28:40|14663.4|14661.4|14663.1|14661.1|14663.5|14661.5|14663|14661|0
1648013330000|2022-03-23 05:28:50|14663|14661|14663.1|14661.1|14663.2|14661.2|14663|14661|0
1648013340000|2022-03-23 05:29:00|14663|14661|14662.1|14660.1|14663|14661|14662|14660|7
1648013350000|2022-03-23 05:29:10|14662.2|14660.2|14663.6|14661.6|14663.6|14661.6|14662.2|14660.2|0
1648013360000|2022-03-23 05:29:20|14663.5|14661.5|14663.9|14661.9|14664|14662|14663.5|14661.5|3
1648013370000|2022-03-23 05:29:30|14664|14662|14664.6|14662.6|14664.6|14662.6|14663.7|14661.7|2
1648013380000|2022-03-23 05:29:40|14664.5|14662.5|14664.5|14662.5|14667|14665|14664.5|14662.5|19
1648013390000|2022-03-23 05:29:50|14664.4|14662.4|14663.7|14661.7|14664.4|14662.4|14663.6|14661.6|6
1648013400000|2022-03-23 05:30:00|14663.9|14661.9|14664.7|14662.7|14664.9|14662.9|14663.9|14661.9|7
1648013410000|2022-03-23 05:30:10|14664.5|14662.5|14665.1|14663.1|14665.1|14663.1|14664.4|14662.4|4
1648013420000|2022-03-23 05:30:20|14665.2|14663.2|14665.4|14663.4|14665.4|14663.4|14665.1|14663.1|0
1648013430000|2022-03-23 05:30:30|14665.5|14663.5|14665.2|14663.2|14665.5|14663.5|14665|14663|0
1648013440000|2022-03-23 05:30:40|14665.5|14663.5|14666|14664|14666.1|14664.1|14665.2|14663.2|5
1648013450000|2022-03-23 05:30:50|14666.1|14664.1|14666|14664|14666.2|14664.2|14666|14664|5
1648013460000|2022-03-23 05:31:00|14666.1|14664.1|14666.5|14664.5|14667.1|14665.1|14666.1|14664.1|5
1648013470000|2022-03-23 05:31:10|14666.6|14664.6|14667.2|14665.2|14667.2|14665.2|14666.6|14664.6|9
1648013480000|2022-03-23 05:31:20|14667.6|14665.6|14666.2|14664.2|14667.6|14665.6|14665.7|14663.7|10
1648013490000|2022-03-23 05:31:30|14666|14664|14666.2|14664.2|14666.2|14664.2|14665.5|14663.5|0
1648013500000|2022-03-23 05:31:40|14666.1|14664.1|14665.1|14663.1|14666.2|14664.2|14665.1|14663.1|5
1648013510000|2022-03-23 05:31:50|14665.2|14663.2|14665.7|14663.7|14665.7|14663.7|14665.1|14663.1|6
1648013520000|2022-03-23 05:32:00|14665.9|14663.9|14665.5|14663.5|14665.9|14663.9|14665.2|14663.2|1
1648013530000|2022-03-23 05:32:10|14665.6|14663.6|14664.6|14662.6|14665.6|14663.6|14664.6|14662.6|3
1648013540000|2022-03-23 05:32:20|14665.1|14663.1|14665.2|14663.2|14665.5|14663.5|14665.1|14663.1|1
1648013550000|2022-03-23 05:32:30|14665.4|14663.4|14665.5|14663.5|14665.7|14663.7|14665.2|14663.2|3
1648013560000|2022-03-23 05:32:40|14665.6|14663.6|14666|14664|14666|14664|14665.5|14663.5|1
1648013570000|2022-03-23 05:32:50|14666.1|14664.1|14666|14664|14666.4|14664.4|14665.9|14663.9|0
1648013580000|2022-03-23 05:33:00|14665.9|14663.9|14665.7|14663.7|14666|14664|14665.7|14663.7|2
1648013590000|2022-03-23 05:33:10|14665.9|14663.9|14666.2|14664.2|14666.5|14664.5|14665.7|14663.7|5
1648013600000|2022-03-23 05:33:20|14666.1|14664.1|14665.9|14663.9|14666.2|14664.2|14665.9|14663.9|1
1648013610000|2022-03-23 05:33:30|14666.1|14664.1|14665.5|14663.5|14666.1|14664.1|14665.2|14663.2|2
1648013620000|2022-03-23 05:33:40|14665.6|14663.6|14665|14663|14666|14664|14665|14663|1
1648013630000|2022-03-23 05:33:50|14665.1|14663.1|14665|14663|14665.4|14663.4|14664.9|14662.9|0
1648013640000|2022-03-23 05:34:00|14665.1|14663.1|14664.6|14662.6|14665.2|14663.2|14664.4|14662.4|2
1648013650000|2022-03-23 05:34:10|14664.7|14662.7|14665|14663|14665.6|14663.6|14664.7|14662.7|0
1648013660000|2022-03-23 05:34:20|14664.6|14662.6|14664.6|14662.6|14664.7|14662.7|14664.1|14662.1|2
1648013670000|2022-03-23 05:34:30|14664.5|14662.5|14663.5|14661.5|14664.5|14662.5|14663.4|14661.4|7
1648013680000|2022-03-23 05:34:40|14663.6|14661.6|14664|14662|14664.4|14662.4|14663.6|14661.6|2
1648013690000|2022-03-23 05:34:50|14664.4|14662.4|14665.2|14663.2|14665.5|14663.5|14664.2|14662.2|0
1648013700000|2022-03-23 05:35:00|14665.4|14663.4|14664.9|14662.9|14665.4|14663.4|14664.5|14662.5|3
1648013710000|2022-03-23 05:35:10|14664.7|14662.7|14664.6|14662.6|14664.9|14662.9|14664.2|14662.2|0
1648013720000|2022-03-23 05:35:20|14664.7|14662.7|14666|14664|14666|14664|14664.7|14662.7|2
1648013730000|2022-03-23 05:35:30|14666.6|14664.6|14666.7|14664.7|14667.2|14665.2|14666.6|14664.6|11
1648013740000|2022-03-23 05:35:40|14666.9|14664.9|14668.4|14666.4|14669.1|14667.1|14666.5|14664.5|26
1648013750000|2022-03-23 05:35:50|14668.2|14666.2|14667.5|14665.5|14668.2|14666.2|14667.1|14665.1|19
1648013760000|2022-03-23 05:36:00|14667.4|14665.4|14667.9|14665.9|14668.6|14666.6|14667.2|14665.2|9
1648013770000|2022-03-23 05:36:10|14667.7|14665.7|14668|14666|14668.4|14666.4|14667.6|14665.6|5
1648013780000|2022-03-23 05:36:20|14667.9|14665.9|14667.2|14665.2|14668.1|14666.1|14667.1|14665.1|3
1648013790000|2022-03-23 05:36:30|14667.4|14665.4|14667.5|14665.5|14667.5|14665.5|14666.7|14664.7|1
1648013800000|2022-03-23 05:36:40|14667.6|14665.6|14668.1|14666.1|14668.2|14666.2|14667.6|14665.6|18
1648013810000|2022-03-23 05:36:50|14668.2|14666.2|14667.7|14665.7|14668.2|14666.2|14667.7|14665.7|2
1648013820000|2022-03-23 05:37:00|14667.9|14665.9|14668.1|14666.1|14668.1|14666.1|14667.5|14665.5|17
1648013830000|2022-03-23 05:37:10|14668|14666|14667.7|14665.7|14668|14666|14667.6|14665.6|1
1648013840000|2022-03-23 05:37:20|14667.6|14665.6|14668.5|14666.5|14668.5|14666.5|14667.6|14665.6|2
1648013850000|2022-03-23 05:37:30|14668.6|14666.6|14667.9|14665.9|14668.6|14666.6|14667.7|14665.7|12
1648013860000|2022-03-23 05:37:40|14667.7|14665.7|14667.5|14665.5|14667.7|14665.7|14667.4|14665.4|0
1648013870000|2022-03-23 05:37:50|14667.4|14665.4|14667.2|14665.2|14667.5|14665.5|14667.2|14665.2|1
1648013880000|2022-03-23 05:38:00|14667.1|14665.1|14668.2|14666.2|14668.4|14666.4|14667.1|14665.1|3
1648013890000|2022-03-23 05:38:10|14668.1|14666.1|14668.2|14666.2|14668.2|14666.2|14668.1|14666.1|0
1648013900000|2022-03-23 05:38:20|14668.1|14666.1|14667.9|14665.9|14668.1|14666.1|14667.9|14665.9|6
1648013910000|2022-03-23 05:38:30|14668|14666|14668.1|14666.1|14668.2|14666.2|14667.9|14665.9|3
1648013920000|2022-03-23 05:38:40|14668|14666|14668.4|14666.4|14668.6|14666.6|14668|14666|9
1648013930000|2022-03-23 05:38:50|14668.5|14666.5|14668.6|14666.6|14668.6|14666.6|14668.2|14666.2|1
1648013940000|2022-03-23 05:39:00|14668.4|14666.4|14668|14666|14668.6|14666.6|14668|14666|3
1648013950000|2022-03-23 05:39:10|14667.6|14665.6|14667.1|14665.1|14668.2|14666.2|14667.1|14665.1|4
1648013960000|2022-03-23 05:39:20|14668|14666|14668.1|14666.1|14668.2|14666.2|14668|14666|3
1648013970000|2022-03-23 05:39:30|14668.2|14666.2|14667.5|14665.5|14668.2|14666.2|14667.4|14665.4|2
1648013980000|2022-03-23 05:39:40|14667.4|14665.4|14667|14665|14667.6|14665.6|14666.7|14664.7|7
1648013990000|2022-03-23 05:39:50|14667.1|14665.1|14667.5|14665.5|14667.5|14665.5|14666.9|14664.9|2
1648014000000|2022-03-23 05:40:00|14667.2|14665.2|14667.2|14665.2|14667.5|14665.5|14667|14665|2
1648014010000|2022-03-23 05:40:10|14667.1|14665.1|14667.2|14665.2|14667.2|14665.2|14666.9|14664.9|1
1648014020000|2022-03-23 05:40:20|14667.1|14665.1|14667.2|14665.2|14667.4|14665.4|14667|14665|1
1648014030000|2022-03-23 05:40:30|14667.4|14665.4|14667.2|14665.2|14667.5|14665.5|14667.2|14665.2|0
1648014040000|2022-03-23 05:40:40|14667.4|14665.4|14667.2|14665.2|14667.5|14665.5|14667|14665|3
1648014050000|2022-03-23 05:40:50|14667.4|14665.4|14667.4|14665.4|14667.4|14665.4|14667.4|14665.4|1
1648014060000|2022-03-23 05:41:00|14667.2|14665.2|14667.5|14665.5|14667.6|14665.6|14667.1|14665.1|0
1648014070000|2022-03-23 05:41:10|14667.4|14665.4|14667.7|14665.7|14667.7|14665.7|14667.2|14665.2|2
1648014080000|2022-03-23 05:41:20|14667.6|14665.6|14668.2|14666.2|14668.7|14666.7|14667.5|14665.5|10
1648014090000|2022-03-23 05:41:30|14668.4|14666.4|14668.5|14666.5|14668.6|14666.6|14668.4|14666.4|0
1648014100000|2022-03-23 05:41:40|14668.6|14666.6|14668.2|14666.2|14668.7|14666.7|14668.2|14666.2|3
1648014110000|2022-03-23 05:41:50|14668.1|14666.1|14668.2|14666.2|14668.5|14666.5|14668|14666|1
1648014120000|2022-03-23 05:42:00|14668.1|14666.1|14667.7|14665.7|14668.5|14666.5|14667.7|14665.7|0
1648014130000|2022-03-23 05:42:10|14667.6|14665.6|14667.9|14665.9|14668|14666|14667.5|14665.5|2
1648014140000|2022-03-23 05:42:20|14668|14666|14667.6|14665.6|14668.2|14666.2|14667.4|14665.4|3
1648014150000|2022-03-23 05:42:30|14667.9|14665.9|14667.5|14665.5|14667.9|14665.9|14667.5|14665.5|0
1648014160000|2022-03-23 05:42:40|14667.4|14665.4|14668|14666|14668.4|14666.4|14667.4|14665.4|0
1648014170000|2022-03-23 05:42:50|14667.9|14665.9|14667.9|14665.9|14668.2|14666.2|14667.9|14665.9|4
1648014180000|2022-03-23 05:43:00|14668|14666|14668.2|14666.2|14668.2|14666.2|14668|14666|0
1648014190000|2022-03-23 05:43:10|14668.1|14666.1|14669|14667|14669|14667|14668|14666|12
1648014200000|2022-03-23 05:43:20|14669.1|14667.1|14668.7|14666.7|14669.2|14667.2|14668.6|14666.6|4
1648014210000|2022-03-23 05:43:30|14668.6|14666.6|14668.2|14666.2|14668.7|14666.7|14668|14666|1
1648014220000|2022-03-23 05:43:40|14668.4|14666.4|14668.4|14666.4|14668.5|14666.5|14668.2|14666.2|0
1648014230000|2022-03-23 05:43:50|14668.5|14666.5|14668.4|14666.4|14668.5|14666.5|14668.4|14666.4|0
1648014240000|2022-03-23 05:44:00|14668.5|14666.5|14668.5|14666.5|14668.5|14666.5|14668.5|14666.5|1
1648014250000|2022-03-23 05:44:10|14668.4|14666.4|14668.4|14666.4|14668.5|14666.5|14668.1|14666.1|1
1648014260000|2022-03-23 05:44:20|14668.2|14666.2|14668.5|14666.5|14668.7|14666.7|14668.1|14666.1|1
1648014270000|2022-03-23 05:44:30|14668.4|14666.4|14668.2|14666.2|14668.4|14666.4|14668.2|14666.2|1
1648014280000|2022-03-23 05:44:40|14668.4|14666.4|14668.5|14666.5|14668.6|14666.6|14668.2|14666.2|0
1648014290000|2022-03-23 05:44:50|14668.4|14666.4|14668.5|14666.5|14668.7|14666.7|14668.1|14666.1|0
1648014300000|2022-03-23 05:45:00|14668.6|14666.6|14670.1|14668.1|14670.4|14668.4|14668.5|14666.5|20
1648014310000|2022-03-23 05:45:10|14670|14668|14670.2|14668.2|14670.2|14668.2|14669.2|14667.2|20
1648014320000|2022-03-23 05:45:20|14670.4|14668.4|14670.5|14668.5|14670.9|14668.9|14670.2|14668.2|8
1648014330000|2022-03-23 05:45:30|14670.4|14668.4|14669.7|14667.7|14670.6|14668.6|14669.7|14667.7|7
1648014340000|2022-03-23 05:45:40|14669.4|14667.4|14670.4|14668.4|14670.4|14668.4|14669.4|14667.4|3
1648014350000|2022-03-23 05:45:50|14670.5|14668.5|14670.5|14668.5|14670.5|14668.5|14670.1|14668.1|0
1648014360000|2022-03-23 05:46:00|14670.6|14668.6|14670.2|14668.2|14670.6|14668.6|14670.1|14668.1|2
1648014370000|2022-03-23 05:46:10|14670.1|14668.1|14669.5|14667.5|14670.1|14668.1|14669.5|14667.5|4
1648014380000|2022-03-23 05:46:20|14669.6|14667.6|14670|14668|14670.1|14668.1|14669.6|14667.6|1
1648014390000|2022-03-23 05:46:30|14669.5|14667.5|14670|14668|14670.1|14668.1|14669.5|14667.5|4
1648014400000|2022-03-23 05:46:40|14670.1|14668.1|14669.9|14667.9|14670.1|14668.1|14669.7|14667.7|0
1648014410000|2022-03-23 05:46:50|14669.7|14667.7|14670.1|14668.1|14670.4|14668.4|14669.7|14667.7|2
1648014420000|2022-03-23 05:47:00|14669.7|14667.7|14670.4|14668.4|14670.5|14668.5|14669.6|14667.6|2
1648014430000|2022-03-23 05:47:10|14670.2|14668.2|14670.2|14668.2|14670.4|14668.4|14670|14668|4
1648014440000|2022-03-23 05:47:20|14670.1|14668.1|14669.9|14667.9|14670.2|14668.2|14669.6|14667.6|2
1648014450000|2022-03-23 05:47:30|14669.7|14667.7|14669|14667|14669.9|14667.9|14668.5|14666.5|9
1648014460000|2022-03-23 05:47:40|14668.9|14666.9|14669.2|14667.2|14669.2|14667.2|14668.5|14666.5|2
1648014470000|2022-03-23 05:47:50|14669.4|14667.4|14668.5|14666.5|14669.4|14667.4|14668.5|14666.5|8
1648014480000|2022-03-23 05:48:00|14668.4|14666.4|14669|14667|14669|14667|14668.4|14666.4|2
1648014490000|2022-03-23 05:48:10|14668.9|14666.9|14669|14667|14669.5|14667.5|14668.9|14666.9|1
1648014500000|2022-03-23 05:48:20|14668.9|14666.9|14668.5|14666.5|14669|14667|14668.4|14666.4|2
1648014510000|2022-03-23 05:48:30|14668.6|14666.6|14668.5|14666.5|14668.9|14666.9|14668.5|14666.5|3
1648014520000|2022-03-23 05:48:40|14668.6|14666.6|14667.2|14665.2|14668.7|14666.7|14667.2|14665.2|8
1648014530000|2022-03-23 05:48:50|14667.5|14665.5|14667.1|14665.1|14667.5|14665.5|14667|14665|3
1648014540000|2022-03-23 05:49:00|14666.9|14664.9|14665.9|14663.9|14667|14665|14665.7|14663.7|20
1648014550000|2022-03-23 05:49:10|14665.7|14663.7|14665.9|14663.9|14666.1|14664.1|14665.6|14663.6|5
1648014560000|2022-03-23 05:49:20|14666|14664|14665.9|14663.9|14666.1|14664.1|14665.9|14663.9|1
1648014570000|2022-03-23 05:49:30|14666|14664|14665.5|14663.5|14666.1|14664.1|14665.2|14663.2|9
1648014580000|2022-03-23 05:49:40|14665.6|14663.6|14665.6|14663.6|14665.6|14663.6|14665.4|14663.4|3
1648014590000|2022-03-23 05:49:50|14665.7|14663.7|14666.5|14664.5|14666.9|14664.9|14665.7|14663.7|10
1648014600000|2022-03-23 05:50:00|14666.2|14664.2|14666|14664|14666.9|14664.9|14666|14664|1
1648014610000|2022-03-23 05:50:10|14666.1|14664.1|14665.1|14663.1|14666.4|14664.4|14665.1|14663.1|4
1648014620000|2022-03-23 05:50:20|14665.2|14663.2|14664.4|14662.4|14665.4|14663.4|14664.4|14662.4|15
1648014630000|2022-03-23 05:50:30|14664.5|14662.5|14666|14664|14666.5|14664.5|14664.4|14662.4|3
1648014640000|2022-03-23 05:50:40|14665.9|14663.9|14666|14664|14666.5|14664.5|14665.6|14663.6|2
1648014650000|2022-03-23 05:50:50|14665.9|14663.9|14666.5|14664.5|14666.5|14664.5|14665.7|14663.7|1
1648014660000|2022-03-23 05:51:00|14666.4|14664.4|14667.5|14665.5|14667.5|14665.5|14666|14664|2
1648014670000|2022-03-23 05:51:10|14667.4|14665.4|14667|14665|14667.9|14665.9|14667|14665|2
1648014680000|2022-03-23 05:51:20|14666.9|14664.9|14667.1|14665.1|14667.2|14665.2|14666.5|14664.5|0
1648014690000|2022-03-23 05:51:30|14667|14665|14666.2|14664.2|14667.4|14665.4|14666|14664|3
1648014700000|2022-03-23 05:51:40|14666.1|14664.1|14666.2|14664.2|14666.4|14664.4|14666|14664|0
1648014710000|2022-03-23 05:51:50|14666.1|14664.1|14665.2|14663.2|14666.4|14664.4|14665.1|14663.1|1
1648014720000|2022-03-23 05:52:00|14665.4|14663.4|14665.5|14663.5|14665.6|14663.6|14665.1|14663.1|5
1648014730000|2022-03-23 05:52:10|14665.4|14663.4|14665.2|14663.2|14665.6|14663.6|14665.2|14663.2|6
1648014740000|2022-03-23 05:52:20|14665.4|14663.4|14665.2|14663.2|14665.6|14663.6|14665.2|14663.2|2
1648014750000|2022-03-23 05:52:30|14665.1|14663.1|14665|14663|14665.2|14663.2|14664.6|14662.6|5
1648014760000|2022-03-23 05:52:40|14664.9|14662.9|14664.5|14662.5|14664.9|14662.9|14664.5|14662.5|0
1648014770000|2022-03-23 05:52:50|14664|14662|14664.1|14662.1|14664.1|14662.1|14663.9|14661.9|10
1648014780000|2022-03-23 05:53:00|14664.9|14662.9|14664.7|14662.7|14665.2|14663.2|14664.6|14662.6|4
1648014790000|2022-03-23 05:53:10|14664.9|14662.9|14665.7|14663.7|14665.9|14663.9|14664.9|14662.9|2
1648014800000|2022-03-23 05:53:20|14665.9|14663.9|14666|14664|14666|14664|14665.7|14663.7|2
1648014810000|2022-03-23 05:53:30|14665.9|14663.9|14666|14664|14666.2|14664.2|14665.7|14663.7|3
1648014820000|2022-03-23 05:53:40|14665.9|14663.9|14665.7|14663.7|14666|14664|14665.7|14663.7|0
1648014830000|2022-03-23 05:53:50|14665.9|14663.9|14665.7|14663.7|14665.9|14663.9|14665.7|14663.7|1
1648014840000|2022-03-23 05:54:00|14665.6|14663.6|14665.6|14663.6|14665.7|14663.7|14665.6|14663.6|0
1648014850000|2022-03-23 05:54:10|14665.4|14663.4|14665.6|14663.6|14665.7|14663.7|14665.4|14663.4|4
1648014860000|2022-03-23 05:54:20|14665.5|14663.5|14665.4|14663.4|14665.6|14663.6|14665.4|14663.4|0
1648014870000|2022-03-23 05:54:30|14665.1|14663.1|14665.6|14663.6|14665.6|14663.6|14664.7|14662.7|8
1648014880000|2022-03-23 05:54:40|14665.4|14663.4|14665.9|14663.9|14665.9|14663.9|14665.4|14663.4|2
1648014890000|2022-03-23 05:54:50|14666|14664|14665.9|14663.9|14666.1|14664.1|14665.6|14663.6|0
1648014900000|2022-03-23 05:55:00|14666|14664|14665|14663|14666|14664|14664.5|14662.5|3
1648014910000|2022-03-23 05:55:10|14665.2|14663.2|14665.4|14663.4|14665.4|14663.4|14664.7|14662.7|3
1648014920000|2022-03-23 05:55:20|14665.2|14663.2|14665.1|14663.1|14665.2|14663.2|14665|14663|0
1648014930000|2022-03-23 05:55:30|14665.2|14663.2|14665.2|14663.2|14665.4|14663.4|14665|14663|4
1648014940000|2022-03-23 05:55:40|14665.1|14663.1|14664.7|14662.7|14665.2|14663.2|14664.7|14662.7|0
1648014950000|2022-03-23 05:55:50|14664.9|14662.9|14665.6|14663.6|14665.7|14663.7|14664.9|14662.9|3
1648014960000|2022-03-23 05:56:00|14665.7|14663.7|14666.2|14664.2|14666.4|14664.4|14665.6|14663.6|3
1648014970000|2022-03-23 05:56:10|14666.1|14664.1|14665.7|14663.7|14666.1|14664.1|14665.5|14663.5|1
1648014980000|2022-03-23 05:56:20|14665.9|14663.9|14666.1|14664.1|14666.1|14664.1|14665.7|14663.7|0
1648014990000|2022-03-23 05:56:30|14666.2|14664.2|14666.1|14664.1|14666.2|14664.2|14666.1|14664.1|1
1648015000000|2022-03-23 05:56:40|14666.2|14664.2|14665.7|14663.7|14666.2|14664.2|14665.5|14663.5|11
1648015010000|2022-03-23 05:56:50|14665.6|14663.6|14665.6|14663.6|14665.6|14663.6|14665.6|14663.6|3
1648015020000|2022-03-23 05:57:00|14665.7|14663.7|14665.5|14663.5|14665.9|14663.9|14665.2|14663.2|2
1648015030000|2022-03-23 05:57:10|14665.2|14663.2|14665.7|14663.7|14666.1|14664.1|14665.2|14663.2|1
1648015040000|2022-03-23 05:57:20|14665.9|14663.9|14665.7|14663.7|14666|14664|14665.2|14663.2|0
1648015050000|2022-03-23 05:57:30|14665.9|14663.9|14666.2|14664.2|14666.4|14664.4|14665.7|14663.7|1
1648015060000|2022-03-23 05:57:40|14666.5|14664.5|14666.7|14664.7|14667|14665|14666.5|14664.5|3
1648015070000|2022-03-23 05:57:50|14666.6|14664.6|14667|14665|14667|14665|14666.6|14664.6|1
1648015080000|2022-03-23 05:58:00|14666.7|14664.7|14667|14665|14667|14665|14666.6|14664.6|5
1648015090000|2022-03-23 05:58:10|14667.1|14665.1|14667.1|14665.1|14667.1|14665.1|14667|14665|0
1648015100000|2022-03-23 05:58:20|14667|14665|14667|14665|14667.4|14665.4|14667|14665|1
1648015110000|2022-03-23 05:58:30|14667.2|14665.2|14667.1|14665.1|14667.4|14665.4|14667|14665|2
1648015120000|2022-03-23 05:58:40|14666.7|14664.7|14666.7|14664.7|14667|14665|14666.6|14664.6|4
1648015130000|2022-03-23 05:58:50|14666.9|14664.9|14668.5|14666.5|14668.9|14666.9|14666.9|14664.9|27
1648015140000|2022-03-23 05:59:00|14668.2|14666.2|14668.2|14666.2|14668.4|14666.4|14667.9|14665.9|1
1648015150000|2022-03-23 05:59:10|14668.4|14666.4|14668.9|14666.9|14668.9|14666.9|14668.4|14666.4|1
1648015160000|2022-03-23 05:59:20|14669|14667|14668.2|14666.2|14669|14667|14668.2|14666.2|1
1648015170000|2022-03-23 05:59:30|14668.1|14666.1|14668.5|14666.5|14668.5|14666.5|14667.7|14665.7|5
1648015180000|2022-03-23 05:59:40|14668.7|14666.7|14668.6|14666.6|14669|14667|14668.5|14666.5|4
1648015190000|2022-03-23 05:59:50|14668.5|14666.5|14668.6|14666.6|14668.7|14666.7|14668.4|14666.4|5
1648015200000|2022-03-23 06:00:00|14669.2|14667.2|14669|14667|14669.7|14667.7|14668.5|14666.5|44
1648015210000|2022-03-23 06:00:10|14669.1|14667.1|14669.7|14667.7|14669.7|14667.7|14669|14667|4
1648015220000|2022-03-23 06:00:20|14669.9|14667.9|14669.7|14667.7|14670.1|14668.1|14669.6|14667.6|3
1648015230000|2022-03-23 06:00:30|14669.9|14667.9|14669.6|14667.6|14670.2|14668.2|14669.6|14667.6|15
1648015240000|2022-03-23 06:00:40|14669.7|14667.7|14669.6|14667.6|14670.1|14668.1|14669.5|14667.5|3
1648015250000|2022-03-23 06:00:50|14669.7|14667.7|14668.9|14666.9|14669.9|14667.9|14667.9|14665.9|28
1648015260000|2022-03-23 06:01:00|14668.7|14666.7|14668.4|14666.4|14668.7|14666.7|14668|14666|3
1648015270000|2022-03-23 06:01:10|14668.5|14666.5|14668.1|14666.1|14669|14667|14668|14666|1
1648015280000|2022-03-23 06:01:20|14668.2|14666.2|14667.9|14665.9|14668.2|14666.2|14667.9|14665.9|0
1648015290000|2022-03-23 06:01:30|14668|14666|14667.5|14665.5|14668|14666|14667.2|14665.2|4
1648015300000|2022-03-23 06:01:40|14668|14666|14667.7|14665.7|14668|14666|14667.6|14665.6|1
1648015310000|2022-03-23 06:01:50|14667.6|14665.6|14667.5|14665.5|14667.7|14665.7|14667.2|14665.2|3
1648015320000|2022-03-23 06:02:00|14667.6|14665.6|14667.4|14665.4|14667.9|14665.9|14667.4|14665.4|2
1648015330000|2022-03-23 06:02:10|14667.2|14665.2|14667.2|14665.2|14667.6|14665.6|14667.2|14665.2|0
1648015350000|2022-03-23 06:02:30|14667.1|14665.1|14666.7|14664.7|14667.2|14665.2|14666.4|14664.4|9
1648015360000|2022-03-23 06:02:40|14666.9|14664.9|14667.2|14665.2|14667.2|14665.2|14666.7|14664.7|3
1648015370000|2022-03-23 06:02:50|14667.1|14665.1|14667.1|14665.1|14667.2|14665.2|14667.1|14665.1|0
1648015380000|2022-03-23 06:03:00|14667.2|14665.2|14668.6|14666.6|14668.7|14666.7|14665.9|14663.9|36
1648015390000|2022-03-23 06:03:10|14668.7|14666.7|14669.6|14667.6|14669.7|14667.7|14668.1|14666.1|12
1648015400000|2022-03-23 06:03:20|14669.7|14667.7|14668.2|14666.2|14669.7|14667.7|14668.2|14666.2|9
1648015410000|2022-03-23 06:03:30|14668.4|14666.4|14668.5|14666.5|14668.6|14666.6|14668.1|14666.1|3
1648015420000|2022-03-23 06:03:40|14668.4|14666.4|14666.2|14664.2|14668.5|14666.5|14666|14664|5
1648015430000|2022-03-23 06:03:50|14666.1|14664.1|14666.7|14664.7|14667|14665|14666|14664|5
1648015440000|2022-03-23 06:04:00|14666.6|14664.6|14666.9|14664.9|14667.2|14665.2|14666|14664|2
1648015450000|2022-03-23 06:04:10|14667|14665|14666.5|14664.5|14667.1|14665.1|14666.2|14664.2|0
1648015460000|2022-03-23 06:04:20|14666.4|14664.4|14666.7|14664.7|14666.7|14664.7|14666|14664|4
1648015470000|2022-03-23 06:04:30|14666.5|14664.5|14666.2|14664.2|14666.5|14664.5|14666.1|14664.1|0
1648015480000|2022-03-23 06:04:40|14666.1|14664.1|14666.2|14664.2|14666.2|14664.2|14666.1|14664.1|0
1648015490000|2022-03-23 06:04:50|14666.4|14664.4|14665.2|14663.2|14666.4|14664.4|14665|14663|5
1648015500000|2022-03-23 06:05:00|14665.1|14663.1|14665.2|14663.2|14665.2|14663.2|14664.4|14662.4|6
1648015510000|2022-03-23 06:05:10|14665.1|14663.1|14665|14663|14665.1|14663.1|14664.7|14662.7|1
1648015520000|2022-03-23 06:05:20|14664.9|14662.9|14665|14663|14665|14663|14664.4|14662.4|6
1648015530000|2022-03-23 06:05:30|14665.1|14663.1|14665.2|14663.2|14665.2|14663.2|14664.6|14662.6|1
1648015540000|2022-03-23 06:05:40|14665.1|14663.1|14665.6|14663.6|14665.6|14663.6|14665|14663|2
1648015550000|2022-03-23 06:05:50|14666|14664|14666.2|14664.2|14666.4|14664.4|14665.7|14663.7|2
1648015560000|2022-03-23 06:06:00|14666.1|14664.1|14666|14664|14666.6|14664.6|14665.9|14663.9|4
1648015570000|2022-03-23 06:06:10|14665.9|14663.9|14666.2|14664.2|14666.5|14664.5|14665.7|14663.7|0
1648015580000|2022-03-23 06:06:20|14666.1|14664.1|14666.4|14664.4|14666.5|14664.5|14666|14664|0
1648015590000|2022-03-23 06:06:30|14666.5|14664.5|14666.2|14664.2|14666.5|14664.5|14666|14664|1
1648015600000|2022-03-23 06:06:40|14666.4|14664.4|14666.5|14664.5|14666.5|14664.5|14666|14664|1
1648015610000|2022-03-23 06:06:50|14666.4|14664.4|14666.4|14664.4|14666.6|14664.6|14666.4|14664.4|1
1648015620000|2022-03-23 06:07:00|14666.5|14664.5|14665.6|14663.6|14666.5|14664.5|14665.5|14663.5|3
1648015630000|2022-03-23 06:07:10|14665.7|14663.7|14665.6|14663.6|14665.7|14663.7|14665.6|14663.6|0
1648015640000|2022-03-23 06:07:20|14665.7|14663.7|14666.4|14664.4|14666.5|14664.5|14665.6|14663.6|5
1648015650000|2022-03-23 06:07:30|14666.5|14664.5|14666|14664|14666.5|14664.5|14666|14664|1
1648015660000|2022-03-23 06:07:40|14666.1|14664.1|14666.7|14664.7|14667|14665|14666|14664|5
1648015670000|2022-03-23 06:07:50|14666.6|14664.6|14665.4|14663.4|14666.6|14664.6|14665.2|14663.2|7
1648015680000|2022-03-23 06:08:00|14665.6|14663.6|14666.7|14664.7|14666.7|14664.7|14665.5|14663.5|5
1648015690000|2022-03-23 06:08:10|14666.9|14664.9|14666.6|14664.6|14666.9|14664.9|14666.1|14664.1|3
1648015700000|2022-03-23 06:08:20|14666.5|14664.5|14665.7|14663.7|14666.5|14664.5|14665.4|14663.4|2
1648015710000|2022-03-23 06:08:30|14665.9|14663.9|14665.7|14663.7|14665.9|14663.9|14665.6|14663.6|1
1648015720000|2022-03-23 06:08:40|14665.6|14663.6|14665.1|14663.1|14665.7|14663.7|14665.1|14663.1|2
1648015730000|2022-03-23 06:08:50|14665.2|14663.2|14665.7|14663.7|14665.7|14663.7|14665.2|14663.2|0
1648015740000|2022-03-23 06:09:00|14665.6|14663.6|14665.7|14663.7|14665.7|14663.7|14665.2|14663.2|2
1648015750000|2022-03-23 06:09:10|14665.9|14663.9|14665.9|14663.9|14666|14664|14665.7|14663.7|1
1648015760000|2022-03-23 06:09:20|14666|14664|14667.4|14665.4|14667.4|14665.4|14665.9|14663.9|11
1648015770000|2022-03-23 06:09:30|14667.1|14665.1|14667|14665|14667.5|14665.5|14667|14665|5
1648015780000|2022-03-23 06:09:40|14667.1|14665.1|14666.6|14664.6|14667.1|14665.1|14666.2|14664.2|0
1648015790000|2022-03-23 06:09:50|14666.5|14664.5|14667.4|14665.4|14667.4|14665.4|14666.5|14664.5|5
1648015800000|2022-03-23 06:10:00|14667.2|14665.2|14668|14666|14668.1|14666.1|14667.2|14665.2|3
1648015810000|2022-03-23 06:10:10|14668.1|14666.1|14668|14666|14668.4|14666.4|14668|14666|3
1648015820000|2022-03-23 06:10:20|14668.1|14666.1|14668.2|14666.2|14668.2|14666.2|14668|14666|1
1648015830000|2022-03-23 06:10:30|14668|14666|14667.7|14665.7|14668.2|14666.2|14667.5|14665.5|1
1648015840000|2022-03-23 06:10:40|14667.9|14665.9|14668|14666|14668|14666|14667.4|14665.4|8
1648015850000|2022-03-23 06:10:50|14667.9|14665.9|14668|14666|14668.1|14666.1|14667.9|14665.9|0
1648015860000|2022-03-23 06:11:00|14667.9|14665.9|14666.9|14664.9|14667.9|14665.9|14666.6|14664.6|0
1648015870000|2022-03-23 06:11:10|14667|14665|14666.6|14664.6|14667.5|14665.5|14666.4|14664.4|2
1648015880000|2022-03-23 06:11:20|14666.5|14664.5|14666.5|14664.5|14666.6|14664.6|14666.5|14664.5|0
1648015890000|2022-03-23 06:11:30|14666.6|14664.6|14666.6|14664.6|14666.7|14664.7|14666.5|14664.5|0
1648015900000|2022-03-23 06:11:40|14666.5|14664.5|14666.4|14664.4|14666.5|14664.5|14666.4|14664.4|0
1648015910000|2022-03-23 06:11:50|14666.5|14664.5|14666.2|14664.2|14666.6|14664.6|14666.1|14664.1|5
1648015920000|2022-03-23 06:12:00|14666.4|14664.4|14666|14664|14666.5|14664.5|14666|14664|3
1648015930000|2022-03-23 06:12:10|14666.5|14664.5|14666.5|14664.5|14666.6|14664.6|14666.2|14664.2|1
1648015940000|2022-03-23 06:12:20|14666.4|14664.4|14666.6|14664.6|14666.6|14664.6|14666.2|14664.2|0
1648015950000|2022-03-23 06:12:30|14666.5|14664.5|14666.6|14664.6|14666.7|14664.7|14666.5|14664.5|0
1648015960000|2022-03-23 06:12:40|14666.7|14664.7|14667.2|14665.2|14667.6|14665.6|14666.5|14664.5|4
1648015970000|2022-03-23 06:12:50|14667.5|14665.5|14667.1|14665.1|14668.2|14666.2|14666.9|14664.9|21
1648015980000|2022-03-23 06:13:00|14667.2|14665.2|14667.4|14665.4|14667.7|14665.7|14667|14665|2
1648015990000|2022-03-23 06:13:10|14667.5|14665.5|14667.4|14665.4|14667.5|14665.5|14667|14665|0
1648016000000|2022-03-23 06:13:20|14667.5|14665.5|14667.2|14665.2|14667.5|14665.5|14667.1|14665.1|1
1648016010000|2022-03-23 06:13:30|14667.1|14665.1|14667.1|14665.1|14667.1|14665.1|14666.9|14664.9|1
1648016040000|2022-03-23 06:14:00|14667.2|14665.2|14668.1|14666.1|14668.5|14666.5|14667.2|14665.2|10
1648016050000|2022-03-23 06:14:10|14668.2|14666.2|14668.1|14666.1|14668.2|14666.2|14667.9|14665.9|1
1648016060000|2022-03-23 06:14:20|14668|14666|14668.4|14666.4|14668.5|14666.5|14668|14666|2
1648016070000|2022-03-23 06:14:30|14668.5|14666.5|14669.5|14667.5|14670|14668|14668.4|14666.4|16
1648016080000|2022-03-23 06:14:40|14669.9|14667.9|14670.5|14668.5|14670.6|14668.6|14669.9|14667.9|18
1648016090000|2022-03-23 06:14:50|14670.6|14668.6|14670.6|14668.6|14670.6|14668.6|14670.2|14668.2|4
1648016100000|2022-03-23 06:15:00|14670.5|14668.5|14672.9|14670.9|14672.9|14670.9|14670.5|14668.5|77
1648016110000|2022-03-23 06:15:10|14672.7|14670.7|14674.5|14672.5|14675|14673|14672.7|14670.7|102
1648016120000|2022-03-23 06:15:20|14674.6|14672.6|14675.1|14673.1|14675.5|14673.5|14674.5|14672.5|37
1648016130000|2022-03-23 06:15:30|14675|14673|14674|14672|14675|14673|14674|14672|7
1648016140000|2022-03-23 06:15:40|14674.2|14672.2|14673.7|14671.7|14674.4|14672.4|14673.6|14671.6|6
1648016150000|2022-03-23 06:15:50|14673.6|14671.6|14674.7|14672.7|14674.7|14672.7|14673.5|14671.5|9
1648016160000|2022-03-23 06:16:00|14674.6|14672.6|14674.5|14672.5|14674.7|14672.7|14674.2|14672.2|12
1648016170000|2022-03-23 06:16:10|14674.1|14672.1|14675.1|14673.1|14675.2|14673.2|14674.1|14672.1|6
1648016180000|2022-03-23 06:16:20|14675|14673|14676.6|14674.6|14676.6|14674.6|14675|14673|13
1648016190000|2022-03-23 06:16:30|14676.5|14674.5|14675.2|14673.2|14676.6|14674.6|14675|14673|9
1648016200000|2022-03-23 06:16:40|14675.1|14673.1|14675.1|14673.1|14675.2|14673.2|14675.1|14673.1|1
1648016210000|2022-03-23 06:16:50|14674.7|14672.7|14674.7|14672.7|14674.9|14672.9|14674.5|14672.5|6
1648016220000|2022-03-23 06:17:00|14674.6|14672.6|14674.1|14672.1|14674.9|14672.9|14673.5|14671.5|25
1648016230000|2022-03-23 06:17:10|14674.2|14672.2|14674.1|14672.1|14674.5|14672.5|14674.1|14672.1|1
1648016240000|2022-03-23 06:17:20|14674.4|14672.4|14675.5|14673.5|14675.6|14673.6|14674.2|14672.2|14
1648016250000|2022-03-23 06:17:30|14675.6|14673.6|14674.6|14672.6|14675.7|14673.7|14674.5|14672.5|1
1648016260000|2022-03-23 06:17:40|14674.7|14672.7|14674.6|14672.6|14674.7|14672.7|14673.7|14671.7|7
1648016270000|2022-03-23 06:17:50|14674.7|14672.7|14674.5|14672.5|14674.9|14672.9|14674.4|14672.4|3
1648016280000|2022-03-23 06:18:00|14674.9|14672.9|14674|14672|14674.9|14672.9|14674|14672|3
1648016290000|2022-03-23 06:18:10|14673.9|14671.9|14673.9|14671.9|14673.9|14671.9|14673.4|14671.4|4
1648016300000|2022-03-23 06:18:20|14674.5|14672.5|14674|14672|14674.5|14672.5|14673.9|14671.9|4
1648016310000|2022-03-23 06:18:30|14673.9|14671.9|14674.1|14672.1|14674.2|14672.2|14673.9|14671.9|0
1648016320000|2022-03-23 06:18:40|14674.2|14672.2|14673.9|14671.9|14674.6|14672.6|14673.9|14671.9|7
1648016330000|2022-03-23 06:18:50|14674|14672|14674.7|14672.7|14675.2|14673.2|14674|14672|5
1648016340000|2022-03-23 06:19:00|14674.9|14672.9|14675.6|14673.6|14675.6|14673.6|14674.7|14672.7|6
1648016350000|2022-03-23 06:19:10|14675.4|14673.4|14675.5|14673.5|14675.6|14673.6|14675|14673|10
1648016360000|2022-03-23 06:19:20|14675.4|14673.4|14675.5|14673.5|14675.7|14673.7|14675|14673|4
1648016370000|2022-03-23 06:19:30|14675.6|14673.6|14675.9|14673.9|14675.9|14673.9|14675.6|14673.6|0
1648016380000|2022-03-23 06:19:40|14676|14674|14676|14674|14676|14674|14676|14674|2
1648016390000|2022-03-23 06:19:50|14676.1|14674.1|14676|14674|14676.4|14674.4|14675.6|14673.6|5
1648016400000|2022-03-23 06:20:00|14676.1|14674.1|14678.1|14676.1|14678.1|14676.1|14675.9|14673.9|29
1648016410000|2022-03-23 06:20:10|14678|14676|14678.6|14676.6|14678.6|14676.6|14678|14676|6
1648016420000|2022-03-23 06:20:20|14678.2|14676.2|14678.6|14676.6|14678.9|14676.9|14678.1|14676.1|16
1648016430000|2022-03-23 06:20:30|14678.7|14676.7|14678.2|14676.2|14678.7|14676.7|14678.2|14676.2|9
1648016440000|2022-03-23 06:20:40|14678.1|14676.1|14676|14674|14678.2|14676.2|14675.9|14673.9|13
1648016450000|2022-03-23 06:20:50|14676.1|14674.1|14676.5|14674.5|14676.7|14674.7|14675.9|14673.9|6
1648016460000|2022-03-23 06:21:00|14676.6|14674.6|14678|14676|14678.2|14676.2|14676.5|14674.5|2
1648016470000|2022-03-23 06:21:10|14677.7|14675.7|14677|14675|14677.9|14675.9|14676.6|14674.6|1
1648016480000|2022-03-23 06:21:20|14677.1|14675.1|14677.2|14675.2|14677.5|14675.5|14677|14675|0
1648016490000|2022-03-23 06:21:30|14677.4|14675.4|14676.7|14674.7|14677.4|14675.4|14676.7|14674.7|0
1648016500000|2022-03-23 06:21:40|14676.9|14674.9|14676.7|14674.7|14677|14675|14676.7|14674.7|0
1648016510000|2022-03-23 06:21:50|14676.9|14674.9|14676.7|14674.7|14677|14675|14676.5|14674.5|2
1648016520000|2022-03-23 06:22:00|14676.9|14674.9|14676.5|14674.5|14677.1|14675.1|14676.5|14674.5|14
1648016530000|2022-03-23 06:22:10|14676.4|14674.4|14676.6|14674.6|14676.7|14674.7|14676.1|14674.1|4
1648016540000|2022-03-23 06:22:20|14676.7|14674.7|14677.5|14675.5|14677.6|14675.6|14676.6|14674.6|6
1648016550000|2022-03-23 06:22:30|14677.7|14675.7|14677|14675|14677.7|14675.7|14677|14675|4
1648016560000|2022-03-23 06:22:40|14677.4|14675.4|14677.5|14675.5|14677.6|14675.6|14676.9|14674.9|6
1648016570000|2022-03-23 06:22:50|14677.6|14675.6|14677.2|14675.2|14677.6|14675.6|14677.2|14675.2|4
1648016580000|2022-03-23 06:23:00|14677.4|14675.4|14676.6|14674.6|14677.5|14675.5|14676.5|14674.5|3
1648016590000|2022-03-23 06:23:10|14676.7|14674.7|14676|14674|14676.7|14674.7|14675.6|14673.6|2
1648016600000|2022-03-23 06:23:20|14675.9|14673.9|14675.2|14673.2|14676|14674|14675.1|14673.1|2
1648016610000|2022-03-23 06:23:30|14675.1|14673.1|14675|14673|14675.1|14673.1|14674.6|14672.6|3
1648016620000|2022-03-23 06:23:40|14674.9|14672.9|14675.2|14673.2|14675.2|14673.2|14674.7|14672.7|10
1648016630000|2022-03-23 06:23:50|14675.1|14673.1|14674.6|14672.6|14675.5|14673.5|14674.5|14672.5|1
1648016640000|2022-03-23 06:24:00|14674.5|14672.5|14674.6|14672.6|14675|14673|14674.5|14672.5|0
1648016650000|2022-03-23 06:24:10|14674|14672|14673.5|14671.5|14674.5|14672.5|14673.2|14671.2|15
1648016660000|2022-03-23 06:24:20|14673.4|14671.4|14672|14670|14673.5|14671.5|14672|14670|11
1648016670000|2022-03-23 06:24:30|14672.2|14670.2|14673.4|14671.4|14673.5|14671.5|14672.1|14670.1|6
1648016680000|2022-03-23 06:24:40|14673.5|14671.5|14673.5|14671.5|14673.7|14671.7|14673.2|14671.2|1
1648016690000|2022-03-23 06:24:50|14673.4|14671.4|14672.9|14670.9|14673.5|14671.5|14672.9|14670.9|0
1648016700000|2022-03-23 06:25:00|14672.7|14670.7|14673.5|14671.5|14674.1|14672.1|14672.7|14670.7|3
1648016710000|2022-03-23 06:25:10|14673.6|14671.6|14673.9|14671.9|14674.2|14672.2|14673.5|14671.5|1
1648016720000|2022-03-23 06:25:20|14674|14672|14673.9|14671.9|14674.5|14672.5|14673.7|14671.7|2
1648016730000|2022-03-23 06:25:30|14674|14672|14674|14672|14674|14672|14673.6|14671.6|1
1648016740000|2022-03-23 06:25:40|14673.9|14671.9|14673.5|14671.5|14674|14672|14673.5|14671.5|0
1648016750000|2022-03-23 06:25:50|14673.4|14671.4|14673.2|14671.2|14673.4|14671.4|14673.2|14671.2|1
1648016760000|2022-03-23 06:26:00|14673.4|14671.4|14673.4|14671.4|14673.6|14671.6|14673.2|14671.2|11
1648016770000|2022-03-23 06:26:10|14673.5|14671.5|14673.5|14671.5|14673.5|14671.5|14673.1|14671.1|3
1648016780000|2022-03-23 06:26:20|14673.6|14671.6|14674.2|14672.2|14674.5|14672.5|14673.5|14671.5|2
1648016790000|2022-03-23 06:26:30|14674.5|14672.5|14674.6|14672.6|14675|14673|14674.5|14672.5|2
1648016800000|2022-03-23 06:26:40|14674.9|14672.9|14674.1|14672.1|14674.9|14672.9|14673.7|14671.7|4
1648016810000|2022-03-23 06:26:50|14674.5|14672.5|14674.5|14672.5|14674.6|14672.6|14674.5|14672.5|0
1648016820000|2022-03-23 06:27:00|14674.4|14672.4|14673.2|14671.2|14674.6|14672.6|14673.1|14671.1|2
1648016830000|2022-03-23 06:27:10|14673.1|14671.1|14672.5|14670.5|14673.1|14671.1|14672.5|14670.5|15
1648016840000|2022-03-23 06:27:20|14672.4|14670.4|14672.7|14670.7|14672.7|14670.7|14672.4|14670.4|4
1648016850000|2022-03-23 06:27:30|14672.5|14670.5|14672.1|14670.1|14672.7|14670.7|14672|14670|7
1648016860000|2022-03-23 06:27:40|14671.5|14669.5|14670.2|14668.2|14671.5|14669.5|14670|14668|18
1648016870000|2022-03-23 06:27:50|14670.4|14668.4|14670.4|14668.4|14670.5|14668.5|14670.2|14668.2|1
1648016880000|2022-03-23 06:28:00|14670.1|14668.1|14669.6|14667.6|14670.1|14668.1|14669.4|14667.4|10
1648016890000|2022-03-23 06:28:10|14669.7|14667.7|14669.4|14667.4|14669.7|14667.7|14669.2|14667.2|26
1648016900000|2022-03-23 06:28:20|14669.7|14667.7|14668.7|14666.7|14669.7|14667.7|14668.1|14666.1|28
1648016910000|2022-03-23 06:28:30|14668.9|14666.9|14670.2|14668.2|14670.4|14668.4|14668.2|14666.2|11
1648016920000|2022-03-23 06:28:40|14670|14668|14670.5|14668.5|14670.5|14668.5|14669.7|14667.7|1
1648016930000|2022-03-23 06:28:50|14670.4|14668.4|14671.2|14669.2|14671.9|14669.9|14670.2|14668.2|2
1648016940000|2022-03-23 06:29:00|14671|14669|14670.6|14668.6|14671.1|14669.1|14670.4|14668.4|6
1648016950000|2022-03-23 06:29:10|14670.5|14668.5|14670.1|14668.1|14670.5|14668.5|14670|14668|3
1648016960000|2022-03-23 06:29:20|14670|14668|14668.7|14666.7|14670|14668|14668.7|14666.7|1
1648016970000|2022-03-23 06:29:30|14668.6|14666.6|14668.5|14666.5|14668.6|14666.6|14668.1|14666.1|5
1648016980000|2022-03-23 06:29:40|14668.4|14666.4|14668.1|14666.1|14668.6|14666.6|14668.1|14666.1|10
1648016990000|2022-03-23 06:29:50|14668.2|14666.2|14668.2|14666.2|14668.6|14666.6|14668.1|14666.1|13
1648017000000|2022-03-23 06:30:00|14668.1|14666.1|14668.2|14666.2|14668.6|14666.6|14667.4|14665.4|14
1648017010000|2022-03-23 06:30:10|14668.1|14666.1|14667.5|14665.5|14668.5|14666.5|14667.2|14665.2|14
1648017020000|2022-03-23 06:30:20|14667.4|14665.4|14666.1|14664.1|14667.5|14665.5|14665.9|14663.9|35
1648017030000|2022-03-23 06:30:30|14666|14664|14667|14665|14667.5|14665.5|14665.6|14663.6|19
1648017040000|2022-03-23 06:30:40|14667.1|14665.1|14667.1|14665.1|14667.1|14665.1|14667|14665|1
1648017050000|2022-03-23 06:30:50|14666.6|14664.6|14666.6|14664.6|14667.1|14665.1|14666.6|14664.6|6
1648017060000|2022-03-23 06:31:00|14666.5|14664.5|14666.2|14664.2|14666.5|14664.5|14665.2|14663.2|31
1648017070000|2022-03-23 06:31:10|14666.1|14664.1|14664.7|14662.7|14666.1|14664.1|14664.7|14662.7|10
1648017080000|2022-03-23 06:31:20|14664.9|14662.9|14664.4|14662.4|14664.9|14662.9|14664.4|14662.4|5
1648017090000|2022-03-23 06:31:30|14665|14663|14664.6|14662.6|14665.2|14663.2|14664.6|14662.6|4
1648017100000|2022-03-23 06:31:40|14664.9|14662.9|14664.4|14662.4|14664.9|14662.9|14664.4|14662.4|17
1648017110000|2022-03-23 06:31:50|14664.5|14662.5|14664.1|14662.1|14664.5|14662.5|14664.1|14662.1|2
1648017120000|2022-03-23 06:32:00|14664.2|14662.2|14665.7|14663.7|14666|14664|14664.1|14662.1|13
1648017130000|2022-03-23 06:32:10|14665.9|14663.9|14665.9|14663.9|14666.2|14664.2|14665.7|14663.7|6
1648017140000|2022-03-23 06:32:20|14665.7|14663.7|14665.7|14663.7|14666|14664|14665.5|14663.5|1
1648017150000|2022-03-23 06:32:30|14666|14664|14664.6|14662.6|14666.1|14664.1|14664.4|14662.4|19
1648017160000|2022-03-23 06:32:40|14664.7|14662.7|14664.9|14662.9|14665|14663|14664.7|14662.7|0
1648017170000|2022-03-23 06:32:50|14665|14663|14664.7|14662.7|14665|14663|14664.4|14662.4|7
1648017180000|2022-03-23 06:33:00|14664.9|14662.9|14664.6|14662.6|14664.9|14662.9|14664.6|14662.6|2
1648017190000|2022-03-23 06:33:10|14664.4|14662.4|14666.1|14664.1|14666.1|14664.1|14664.4|14662.4|13
1648017200000|2022-03-23 06:33:20|14666|14664|14666.1|14664.1|14666.1|14664.1|14665.7|14663.7|2
1648017210000|2022-03-23 06:33:30|14665.9|14663.9|14666.1|14664.1|14666.1|14664.1|14665.9|14663.9|6
1648017220000|2022-03-23 06:33:40|14666.2|14664.2|14666|14664|14666.2|14664.2|14665.9|14663.9|3
1648017230000|2022-03-23 06:33:50|14666.1|14664.1|14667.6|14665.6|14667.7|14665.7|14665.9|14663.9|13
1648017240000|2022-03-23 06:34:00|14667.7|14665.7|14667.5|14665.5|14667.7|14665.7|14667.4|14665.4|3
1648017250000|2022-03-23 06:34:10|14666.6|14664.6|14666.6|14664.6|14666.7|14664.7|14666.2|14664.2|8
1648017260000|2022-03-23 06:34:20|14666.4|14664.4|14666.2|14664.2|14666.5|14664.5|14666|14664|3
1648017270000|2022-03-23 06:34:30|14666.4|14664.4|14666.9|14664.9|14666.9|14664.9|14666.4|14664.4|6
1648017280000|2022-03-23 06:34:40|14667.5|14665.5|14666.7|14664.7|14667.7|14665.7|14666.7|14664.7|11
1648017290000|2022-03-23 06:34:50|14666.9|14664.9|14667.2|14665.2|14667.2|14665.2|14666.7|14664.7|0
1648017300000|2022-03-23 06:35:00|14667.4|14665.4|14667.5|14665.5|14667.6|14665.6|14667.2|14665.2|2
1648017310000|2022-03-23 06:35:10|14667.6|14665.6|14666.7|14664.7|14667.6|14665.6|14666.7|14664.7|4
1648017320000|2022-03-23 06:35:20|14665.5|14663.5|14666.2|14664.2|14666.2|14664.2|14665.5|14663.5|24
1648017330000|2022-03-23 06:35:30|14666.5|14664.5|14666.4|14664.4|14666.6|14664.6|14666.2|14664.2|2
1648017340000|2022-03-23 06:35:40|14666.5|14664.5|14666.2|14664.2|14666.5|14664.5|14666.1|14664.1|1
1648017350000|2022-03-23 06:35:50|14665.9|14663.9|14666.9|14664.9|14667.1|14665.1|14665.9|14663.9|9
1648017360000|2022-03-23 06:36:00|14667|14665|14666.7|14664.7|14667|14665|14666.7|14664.7|0
1648017370000|2022-03-23 06:36:10|14666.9|14664.9|14666.5|14664.5|14666.9|14664.9|14666.2|14664.2|3
1648017380000|2022-03-23 06:36:20|14666.6|14664.6|14667|14665|14667|14665|14666.6|14664.6|2
1648017390000|2022-03-23 06:36:30|14666.9|14664.9|14666.7|14664.7|14667|14665|14666.5|14664.5|2
1648017400000|2022-03-23 06:36:40|14666.9|14664.9|14666.5|14664.5|14667|14665|14666.5|14664.5|0
1648017410000|2022-03-23 06:36:50|14666.4|14664.4|14665.2|14663.2|14666.4|14664.4|14663.5|14661.5|24
1648017420000|2022-03-23 06:37:00|14665.4|14663.4|14665.1|14663.1|14665.4|14663.4|14665.1|14663.1|0
1648017430000|2022-03-23 06:37:10|14665.2|14663.2|14665.1|14663.1|14666.4|14664.4|14665.1|14663.1|11
1648017440000|2022-03-23 06:37:20|14665.2|14663.2|14667.1|14665.1|14667.1|14665.1|14665.1|14663.1|9
1648017450000|2022-03-23 06:37:30|14667.2|14665.2|14668.6|14666.6|14668.6|14666.6|14667.2|14665.2|19
1648017460000|2022-03-23 06:37:40|14668|14666|14667.9|14665.9|14668|14666|14667.6|14665.6|4
1648017470000|2022-03-23 06:37:50|14668.2|14666.2|14668.2|14666.2|14668.2|14666.2|14668|14666|5
1648017480000|2022-03-23 06:38:00|14668.1|14666.1|14668|14666|14668.2|14666.2|14668|14666|0
1648017490000|2022-03-23 06:38:10|14668.1|14666.1|14666.2|14664.2|14668.4|14666.4|14666.1|14664.1|15
1648017500000|2022-03-23 06:38:20|14666.1|14664.1|14666.4|14664.4|14666.4|14664.4|14665.7|14663.7|0
1648017510000|2022-03-23 06:38:30|14666.6|14664.6|14666.7|14664.7|14667.4|14665.4|14666.6|14664.6|5
1648017520000|2022-03-23 06:38:40|14666.9|14664.9|14667|14665|14667.7|14665.7|14666.7|14664.7|10
1648017530000|2022-03-23 06:38:50|14667.2|14665.2|14668|14666|14668.5|14666.5|14667.2|14665.2|3
1648017540000|2022-03-23 06:39:00|14668.2|14666.2|14668.5|14666.5|14668.6|14666.6|14668|14666|1
1648017550000|2022-03-23 06:39:10|14668.6|14666.6|14669.1|14667.1|14669.4|14667.4|14668.5|14666.5|8
1648017560000|2022-03-23 06:39:20|14669.2|14667.2|14668.9|14666.9|14669.2|14667.2|14668.7|14666.7|1
1648017570000|2022-03-23 06:39:30|14669|14667|14669.5|14667.5|14669.5|14667.5|14668.4|14666.4|5
1648017580000|2022-03-23 06:39:40|14669.4|14667.4|14669.5|14667.5|14669.5|14667.5|14669.2|14667.2|0
1648017590000|2022-03-23 06:39:50|14669.6|14667.6|14669.4|14667.4|14669.6|14667.6|14669.4|14667.4|3
1648017600000|2022-03-23 06:40:00|14669.5|14667.5|14670.1|14668.1|14670.4|14668.4|14669.2|14667.2|13
1648017610000|2022-03-23 06:40:10|14670.2|14668.2|14670.2|14668.2|14670.2|14668.2|14669.5|14667.5|1
1648017620000|2022-03-23 06:40:20|14670.4|14668.4|14670.2|14668.2|14670.4|14668.4|14670|14668|2
1648017630000|2022-03-23 06:40:30|14669.9|14667.9|14670.1|14668.1|14670.1|14668.1|14669.9|14667.9|4
1648017640000|2022-03-23 06:40:40|14670|14668|14670.1|14668.1|14670.2|14668.2|14669.9|14667.9|1
1648017650000|2022-03-23 06:40:50|14670|14668|14669.7|14667.7|14670|14668|14669.6|14667.6|1
1648017660000|2022-03-23 06:41:00|14669.6|14667.6|14668.7|14666.7|14670.1|14668.1|14668.7|14666.7|5
1648017680000|2022-03-23 06:41:20|14668.9|14666.9|14671.1|14669.1|14671.2|14669.2|14668.9|14666.9|15
1648017690000|2022-03-23 06:41:30|14671.4|14669.4|14671.2|14669.2|14671.4|14669.4|14671|14669|4
1648017700000|2022-03-23 06:41:40|14671.5|14669.5|14671.5|14669.5|14671.7|14669.7|14671.2|14669.2|4
1648017710000|2022-03-23 06:41:50|14671.6|14669.6|14671.5|14669.5|14671.6|14669.6|14671.5|14669.5|0
1648017720000|2022-03-23 06:42:00|14671.6|14669.6|14671.4|14669.4|14671.6|14669.6|14671.4|14669.4|0
1648017730000|2022-03-23 06:42:10|14671.1|14669.1|14672.2|14670.2|14672.5|14670.5|14671.1|14669.1|16
1648017740000|2022-03-23 06:42:20|14672.4|14670.4|14672.5|14670.5|14672.7|14670.7|14672.2|14670.2|5
1648017750000|2022-03-23 06:42:30|14672.4|14670.4|14672.2|14670.2|14672.5|14670.5|14672.1|14670.1|1
1648017760000|2022-03-23 06:42:40|14672.1|14670.1|14671.5|14669.5|14672.1|14670.1|14671.5|14669.5|0
1648017770000|2022-03-23 06:42:50|14671.1|14669.1|14671.9|14669.9|14671.9|14669.9|14671.1|14669.1|4
1648017780000|2022-03-23 06:43:00|14671.7|14669.7|14671.5|14669.5|14671.7|14669.7|14671.5|14669.5|2
1648017790000|2022-03-23 06:43:10|14671.6|14669.6|14671.6|14669.6|14671.9|14669.9|14671.5|14669.5|0
1648017800000|2022-03-23 06:43:20|14671.7|14669.7|14671.7|14669.7|14671.7|14669.7|14671.5|14669.5|0
1648017810000|2022-03-23 06:43:30|14671.6|14669.6|14671.2|14669.2|14671.7|14669.7|14671.2|14669.2|4
1648017820000|2022-03-23 06:43:40|14671.4|14669.4|14671|14669|14671.6|14669.6|14670.9|14668.9|4
1648017830000|2022-03-23 06:43:50|14670.9|14668.9|14670.9|14668.9|14671.1|14669.1|14670.9|14668.9|2
1648017840000|2022-03-23 06:44:00|14670.7|14668.7|14670.2|14668.2|14670.7|14668.7|14669.6|14667.6|9
1648017850000|2022-03-23 06:44:10|14670.4|14668.4|14670.7|14668.7|14670.7|14668.7|14669.9|14667.9|1
1648017860000|2022-03-23 06:44:20|14670.9|14668.9|14671.2|14669.2|14671.4|14669.4|14670.7|14668.7|0
1648017870000|2022-03-23 06:44:30|14671.1|14669.1|14671|14669|14671.2|14669.2|14670.7|14668.7|1
1648017880000|2022-03-23 06:44:40|14670.9|14668.9|14670.1|14668.1|14670.9|14668.9|14669.9|14667.9|2
1648017890000|2022-03-23 06:44:50|14670.2|14668.2|14670.2|14668.2|14670.6|14668.6|14670.1|14668.1|2
1648017900000|2022-03-23 06:45:00|14670.1|14668.1|14670.2|14668.2|14670.2|14668.2|14670.1|14668.1|0
1648017910000|2022-03-23 06:45:10|14672.2|14670.2|14672|14670|14673.7|14671.7|14672|14670|46
1648017920000|2022-03-23 06:45:20|14672.1|14670.1|14672.2|14670.2|14672.7|14670.7|14672.1|14670.1|3
1648017930000|2022-03-23 06:45:30|14672|14670|14672.4|14670.4|14672.7|14670.7|14671.5|14669.5|11
1648017940000|2022-03-23 06:45:40|14672.1|14670.1|14672.1|14670.1|14672.5|14670.5|14672.1|14670.1|1
1648017950000|2022-03-23 06:45:50|14671.2|14669.2|14670.2|14668.2|14671.2|14669.2|14670.2|14668.2|13
1648017960000|2022-03-23 06:46:00|14670.7|14668.7|14670.6|14668.6|14671|14669|14670.6|14668.6|1
1648017970000|2022-03-23 06:46:10|14670.7|14668.7|14669.7|14667.7|14670.7|14668.7|14669.4|14667.4|13
1648017980000|2022-03-23 06:46:20|14669.9|14667.9|14669.1|14667.1|14669.9|14667.9|14669.1|14667.1|4
1648017990000|2022-03-23 06:46:30|14669|14667|14669.1|14667.1|14669.6|14667.6|14669|14667|2
1648018000000|2022-03-23 06:46:40|14669.2|14667.2|14668.6|14666.6|14669.5|14667.5|14668|14666|13
1648018010000|2022-03-23 06:46:50|14668.5|14666.5|14669|14667|14669.1|14667.1|14668.5|14666.5|2
1648018020000|2022-03-23 06:47:00|14668.9|14666.9|14668.2|14666.2|14668.9|14666.9|14668.1|14666.1|3
1648018030000|2022-03-23 06:47:10|14668|14666|14668|14666|14668.5|14666.5|14668|14666|3
1648018040000|2022-03-23 06:47:20|14668.2|14666.2|14668|14666|14668.2|14666.2|14667.6|14665.6|3
1648018050000|2022-03-23 06:47:30|14668.4|14666.4|14667.2|14665.2|14668.4|14666.4|14667.2|14665.2|6
1648018060000|2022-03-23 06:47:40|14667.4|14665.4|14667.1|14665.1|14667.5|14665.5|14666.6|14664.6|4
1648018070000|2022-03-23 06:47:50|14667|14665|14666.9|14664.9|14667.4|14665.4|14666.2|14664.2|14
1648018080000|2022-03-23 06:48:00|14667|14665|14667.7|14665.7|14667.7|14665.7|14666.9|14664.9|3
1648018090000|2022-03-23 06:48:10|14667.6|14665.6|14667|14665|14667.9|14665.9|14666.7|14664.7|3
1648018100000|2022-03-23 06:48:20|14667.1|14665.1|14666.7|14664.7|14667.1|14665.1|14666.7|14664.7|1
1648018110000|2022-03-23 06:48:30|14666.9|14664.9|14666.7|14664.7|14667.2|14665.2|14666.6|14664.6|2
1648018120000|2022-03-23 06:48:40|14666.6|14664.6|14665.6|14663.6|14666.6|14664.6|14665.2|14663.2|7
1648018130000|2022-03-23 06:48:50|14665.5|14663.5|14665.5|14663.5|14665.6|14663.6|14665.1|14663.1|5
1648018140000|2022-03-23 06:49:00|14665.6|14663.6|14664.5|14662.5|14666.2|14664.2|14664.1|14662.1|23
1648018150000|2022-03-23 06:49:10|14664.6|14662.6|14663.9|14661.9|14664.7|14662.7|14663.7|14661.7|7
1648018160000|2022-03-23 06:49:20|14664|14662|14664.1|14662.1|14664.2|14662.2|14663.6|14661.6|10
1648018170000|2022-03-23 06:49:30|14663.6|14661.6|14663.6|14661.6|14664.4|14662.4|14663.5|14661.5|22
1648018180000|2022-03-23 06:49:40|14663.7|14661.7|14664.2|14662.2|14664.4|14662.4|14663.7|14661.7|4
1648018190000|2022-03-23 06:49:50|14664.1|14662.1|14664.4|14662.4|14664.4|14662.4|14664|14662|3
1648018200000|2022-03-23 06:50:00|14664.2|14662.2|14664.4|14662.4|14665|14663|14664.2|14662.2|5
1648018210000|2022-03-23 06:50:10|14664.5|14662.5|14664.1|14662.1|14664.5|14662.5|14664.1|14662.1|3
1648018220000|2022-03-23 06:50:20|14664.6|14662.6|14663.4|14661.4|14664.7|14662.7|14663.2|14661.2|14
1648018230000|2022-03-23 06:50:30|14662.9|14660.9|14660.6|14658.6|14662.9|14660.9|14660.5|14658.5|29
1648018240000|2022-03-23 06:50:40|14660.5|14658.5|14659.2|14657.2|14661|14659|14659.1|14657.1|25
1648018250000|2022-03-23 06:50:50|14660.7|14658.7|14660.1|14658.1|14661|14659|14660.1|14658.1|38
1648018260000|2022-03-23 06:51:00|14660.4|14658.4|14660.6|14658.6|14660.7|14658.7|14659.6|14657.6|4
1648018270000|2022-03-23 06:51:10|14660.5|14658.5|14660.7|14658.7|14660.9|14658.9|14660.5|14658.5|2
1648018280000|2022-03-23 06:51:20|14660.9|14658.9|14661.5|14659.5|14661.6|14659.6|14660.7|14658.7|12
1648018290000|2022-03-23 06:51:30|14661.4|14659.4|14661.7|14659.7|14662|14660|14660.7|14658.7|2
1648018300000|2022-03-23 06:51:40|14661.5|14659.5|14661.6|14659.6|14661.7|14659.7|14661.5|14659.5|3
1648018310000|2022-03-23 06:51:50|14661.5|14659.5|14661.7|14659.7|14662|14660|14661.5|14659.5|10
1648018320000|2022-03-23 06:52:00|14661.9|14659.9|14661.2|14659.2|14662|14660|14661.2|14659.2|5
1648018330000|2022-03-23 06:52:10|14661.1|14659.1|14660.5|14658.5|14661.1|14659.1|14660.5|14658.5|4
1648018340000|2022-03-23 06:52:20|14660.7|14658.7|14660.6|14658.6|14660.7|14658.7|14660.6|14658.6|2
1648018350000|2022-03-23 06:52:30|14660.5|14658.5|14660.1|14658.1|14660.5|14658.5|14660.1|14658.1|9
1648018360000|2022-03-23 06:52:40|14660.2|14658.2|14660.9|14658.9|14660.9|14658.9|14660.2|14658.2|1
1648018370000|2022-03-23 06:52:50|14660.7|14658.7|14660.5|14658.5|14660.7|14658.7|14660.5|14658.5|0
1648018380000|2022-03-23 06:53:00|14660.6|14658.6|14660.5|14658.5|14660.7|14658.7|14660.5|14658.5|3
1648018390000|2022-03-23 06:53:10|14660.6|14658.6|14661|14659|14661|14659|14660.4|14658.4|4
1648018400000|2022-03-23 06:53:20|14661.2|14659.2|14661.2|14659.2|14661.2|14659.2|14660.5|14658.5|5
1648018410000|2022-03-23 06:53:30|14661.4|14659.4|14661.5|14659.5|14661.5|14659.5|14661.4|14659.4|0
1648018420000|2022-03-23 06:53:40|14662.2|14660.2|14662.4|14660.4|14662.4|14660.4|14662.2|14660.2|6
1648018430000|2022-03-23 06:53:50|14662.2|14660.2|14661.7|14659.7|14662.4|14660.4|14661.6|14659.6|3
1648018440000|2022-03-23 06:54:00|14661.9|14659.9|14662.7|14660.7|14662.7|14660.7|14661.5|14659.5|10
1648018450000|2022-03-23 06:54:10|14662.6|14660.6|14663|14661|14663.1|14661.1|14662.6|14660.6|0
1648018460000|2022-03-23 06:54:20|14663.1|14661.1|14663.5|14661.5|14663.5|14661.5|14663.1|14661.1|1
1648018470000|2022-03-23 06:54:30|14663.1|14661.1|14662|14660|14663.2|14661.2|14661.9|14659.9|8
1648018480000|2022-03-23 06:54:40|14661.9|14659.9|14662.2|14660.2|14662.4|14660.4|14661.7|14659.7|0
1648018490000|2022-03-23 06:54:50|14662.4|14660.4|14661.7|14659.7|14662.5|14660.5|14661.7|14659.7|0
1648018500000|2022-03-23 06:55:00|14662|14660|14661.6|14659.6|14662.2|14660.2|14661.6|14659.6|0
1648018510000|2022-03-23 06:55:10|14661.7|14659.7|14661.7|14659.7|14662|14660|14661.6|14659.6|0
1648018520000|2022-03-23 06:55:20|14661.6|14659.6|14662.1|14660.1|14662.1|14660.1|14661.6|14659.6|0
1648018530000|2022-03-23 06:55:30|14662.2|14660.2|14662.2|14660.2|14662.7|14660.7|14662.2|14660.2|5
1648018540000|2022-03-23 06:55:40|14662.4|14660.4|14662.7|14660.7|14662.7|14660.7|14662.4|14660.4|0
1648018550000|2022-03-23 06:55:50|14663.1|14661.1|14663.1|14661.1|14663.2|14661.2|14663|14661|5
1648018560000|2022-03-23 06:56:00|14663|14661|14663.2|14661.2|14663.2|14661.2|14662.4|14660.4|5
1648018570000|2022-03-23 06:56:10|14663|14661|14662.5|14660.5|14663.1|14661.1|14662.5|14660.5|4
1648018580000|2022-03-23 06:56:20|14662.6|14660.6|14662.7|14660.7|14662.7|14660.7|14662.6|14660.6|0
1648018590000|2022-03-23 06:56:30|14662.6|14660.6|14662.7|14660.7|14662.9|14660.9|14662.5|14660.5|1
1648018600000|2022-03-23 06:56:40|14662.6|14660.6|14662.7|14660.7|14663|14661|14662.5|14660.5|1
1648018610000|2022-03-23 06:56:50|14662.6|14660.6|14662.7|14660.7|14662.7|14660.7|14662.6|14660.6|0
1648018620000|2022-03-23 06:57:00|14662.9|14660.9|14663.5|14661.5|14665.2|14663.2|14662.7|14660.7|46
1648018630000|2022-03-23 06:57:10|14663.6|14661.6|14664.1|14662.1|14664.2|14662.2|14663.5|14661.5|12
1648018640000|2022-03-23 06:57:20|14664.2|14662.2|14664.1|14662.1|14664.6|14662.6|14664|14662|6
1648018650000|2022-03-23 06:57:30|14664.2|14662.2|14664.2|14662.2|14664.2|14662.2|14664.1|14662.1|0
1648018660000|2022-03-23 06:57:40|14664.1|14662.1|14664.7|14662.7|14664.7|14662.7|14664|14662|10
1648018670000|2022-03-23 06:57:50|14664.6|14662.6|14664.2|14662.2|14664.6|14662.6|14663.6|14661.6|2
1648018680000|2022-03-23 06:58:00|14664.4|14662.4|14664.4|14662.4|14664.4|14662.4|14664.2|14662.2|2
1648018690000|2022-03-23 06:58:10|14664.5|14662.5|14663.7|14661.7|14664.5|14662.5|14663.7|14661.7|3
1648018700000|2022-03-23 06:58:20|14663.9|14661.9|14663.5|14661.5|14664.1|14662.1|14663.5|14661.5|4
1648018710000|2022-03-23 06:58:30|14664.4|14662.4|14664.6|14662.6|14664.6|14662.6|14664.4|14662.4|6
1648018720000|2022-03-23 06:58:40|14664.5|14662.5|14664.5|14662.5|14664.6|14662.6|14664|14662|1
1648018730000|2022-03-23 06:58:50|14664.6|14662.6|14664.9|14662.9|14664.9|14662.9|14664.5|14662.5|0
1648018740000|2022-03-23 06:59:00|14664.7|14662.7|14665.7|14663.7|14666.1|14664.1|14664.7|14662.7|15
1648018750000|2022-03-23 06:59:10|14665.9|14663.9|14664.7|14662.7|14666|14664|14664.5|14662.5|11
1648018760000|2022-03-23 06:59:20|14664.9|14662.9|14664.5|14662.5|14664.9|14662.9|14664.4|14662.4|2
1648018770000|2022-03-23 06:59:30|14664.6|14662.6|14664.5|14662.5|14664.7|14662.7|14664.4|14662.4|0
1648018780000|2022-03-23 06:59:40|14664.4|14662.4|14663.5|14661.5|14664.6|14662.6|14663.5|14661.5|3
1648018790000|2022-03-23 06:59:50|14663.6|14661.6|14663.4|14661.4|14663.6|14661.6|14663.4|14661.4|1
1648018800000|2022-03-23 07:00:00|14663.5|14661.5|14665.4|14663.4|14665.4|14663.4|14663.5|14661.5|24
1648018810000|2022-03-23 07:00:10|14665.2|14663.2|14665.4|14663.4|14665.6|14663.6|14665.2|14663.2|8
1648018820000|2022-03-23 07:00:20|14665.2|14663.2|14664.6|14662.6|14665.2|14663.2|14664.5|14662.5|9
1648018830000|2022-03-23 07:00:30|14664.5|14662.5|14665.1|14663.1|14665.2|14663.2|14664.5|14662.5|1
1648018840000|2022-03-23 07:00:40|14665.2|14663.2|14663.7|14661.7|14665.2|14663.2|14663.2|14661.2|8
1648018850000|2022-03-23 07:00:50|14663.6|14661.6|14661.7|14659.7|14663.6|14661.6|14661.6|14659.6|7
1648018860000|2022-03-23 07:01:00|14661.6|14659.6|14661.7|14659.7|14661.9|14659.9|14661.6|14659.6|2
1648018870000|2022-03-23 07:01:10|14661.9|14659.9|14661.6|14659.6|14661.9|14659.9|14661.2|14659.2|9
1648018880000|2022-03-23 07:01:20|14661.5|14659.5|14661.2|14659.2|14661.5|14659.5|14661.2|14659.2|2
1648018890000|2022-03-23 07:01:30|14661.1|14659.1|14659.6|14657.6|14661.1|14659.1|14659.4|14657.4|11
1648018900000|2022-03-23 07:01:40|14659.5|14657.5|14659.5|14657.5|14659.6|14657.6|14658.5|14656.5|24
1648018910000|2022-03-23 07:01:50|14659.4|14657.4|14658.6|14656.6|14660|14658|14658.6|14656.6|6
1648018920000|2022-03-23 07:02:00|14658.5|14656.5|14658.9|14656.9|14659|14657|14656.9|14654.9|42
1648018930000|2022-03-23 07:02:10|14658.7|14656.7|14659.7|14657.7|14659.9|14657.9|14658.7|14656.7|9
1648018940000|2022-03-23 07:02:20|14659.6|14657.6|14659.1|14657.1|14659.7|14657.7|14659|14657|3
1648018950000|2022-03-23 07:02:30|14659|14657|14657.4|14655.4|14659|14657|14657.2|14655.2|10
1648018960000|2022-03-23 07:02:40|14657.5|14655.5|14657.5|14655.5|14657.7|14655.7|14657.2|14655.2|2
1648018970000|2022-03-23 07:02:50|14657.4|14655.4|14657.5|14655.5|14657.7|14655.7|14657.2|14655.2|4
1648018980000|2022-03-23 07:03:00|14657.6|14655.6|14657.5|14655.5|14658.1|14656.1|14657.4|14655.4|5
1648018990000|2022-03-23 07:03:10|14657|14655|14656.9|14654.9|14657.1|14655.1|14656.4|14654.4|14
1648019000000|2022-03-23 07:03:20|14656.7|14654.7|14656.7|14654.7|14657.1|14655.1|14656.6|14654.6|7
1648019010000|2022-03-23 07:03:30|14656.9|14654.9|14656.6|14654.6|14657.6|14655.6|14656.6|14654.6|7
1648019020000|2022-03-23 07:03:40|14656.7|14654.7|14656.2|14654.2|14656.7|14654.7|14656|14654|8
1648019030000|2022-03-23 07:03:50|14656.4|14654.4|14656|14654|14657|14655|14655.9|14653.9|16
1648019040000|2022-03-23 07:04:00|14656.1|14654.1|14655.7|14653.7|14656.5|14654.5|14655.6|14653.6|6
1648019050000|2022-03-23 07:04:10|14655.9|14653.9|14655.4|14653.4|14656.1|14654.1|14650.5|14648.5|126
1648019060000|2022-03-23 07:04:20|14655.5|14653.5|14654.2|14652.2|14656|14654|14653.9|14651.9|12
1648019070000|2022-03-23 07:04:30|14654.1|14652.1|14653.5|14651.5|14654.2|14652.2|14653|14651|3
1648019080000|2022-03-23 07:04:40|14653.6|14651.6|14654.6|14652.6|14654.9|14652.9|14653.5|14651.5|7
1648019090000|2022-03-23 07:04:50|14654.4|14652.4|14656.1|14654.1|14656.2|14654.2|14654.2|14652.2|21
1648019100000|2022-03-23 07:05:00|14656.2|14654.2|14655.4|14653.4|14656.2|14654.2|14654.5|14652.5|7
1648019110000|2022-03-23 07:05:10|14655.2|14653.2|14654|14652|14655.5|14653.5|14653.6|14651.6|30
1648019120000|2022-03-23 07:05:20|14654.1|14652.1|14654.2|14652.2|14654.4|14652.4|14653.7|14651.7|10
1648019130000|2022-03-23 07:05:30|14654.1|14652.1|14653.4|14651.4|14654.2|14652.2|14653.2|14651.2|9
1648019140000|2022-03-23 07:05:40|14653.2|14651.2|14652.9|14650.9|14653.4|14651.4|14652.6|14650.6|5
1648019150000|2022-03-23 07:05:50|14652.7|14650.7|14652.4|14650.4|14652.9|14650.9|14651.1|14649.1|21
1648019160000|2022-03-23 07:06:00|14652.6|14650.6|14651.1|14649.1|14652.6|14650.6|14651|14649|13
1648019170000|2022-03-23 07:06:10|14651|14649|14652.1|14650.1|14652.2|14650.2|14650.9|14648.9|12
1648019180000|2022-03-23 07:06:20|14652|14650|14652.2|14650.2|14652.6|14650.6|14651.9|14649.9|4
1648019190000|2022-03-23 07:06:30|14652.4|14650.4|14651.5|14649.5|14652.9|14650.9|14651.5|14649.5|7
1648019200000|2022-03-23 07:06:40|14651.4|14649.4|14652.2|14650.2|14652.6|14650.6|14650.6|14648.6|18
1648019210000|2022-03-23 07:06:50|14652.5|14650.5|14652|14650|14652.6|14650.6|14651.9|14649.9|3
1648019220000|2022-03-23 07:07:00|14651.9|14649.9|14652|14650|14652.1|14650.1|14651.5|14649.5|4
1648019230000|2022-03-23 07:07:10|14651.9|14649.9|14651|14649|14652.2|14650.2|14650.2|14648.2|20
1648019240000|2022-03-23 07:07:20|14651.1|14649.1|14651.7|14649.7|14652.4|14650.4|14651.1|14649.1|15
1648019250000|2022-03-23 07:07:30|14652.1|14650.1|14651.7|14649.7|14652.1|14650.1|14651.5|14649.5|1
1648019260000|2022-03-23 07:07:40|14651.6|14649.6|14652.5|14650.5|14652.5|14650.5|14651.6|14649.6|0
1648019270000|2022-03-23 07:07:50|14652.6|14650.6|14652.5|14650.5|14652.6|14650.6|14652.4|14650.4|2
1648019280000|2022-03-23 07:08:00|14652.4|14650.4|14652|14650|14652.5|14650.5|14651|14649|12
1648019290000|2022-03-23 07:08:10|14651.9|14649.9|14652|14650|14652.4|14650.4|14651.9|14649.9|1
1648019300000|2022-03-23 07:08:20|14652.1|14650.1|14652.2|14650.2|14652.5|14650.5|14651.9|14649.9|1
1648019310000|2022-03-23 07:08:30|14652.4|14650.4|14652.7|14650.7|14653|14651|14652.2|14650.2|19
1648019320000|2022-03-23 07:08:40|14652.6|14650.6|14653.9|14651.9|14654.1|14652.1|14652.6|14650.6|30
1648019330000|2022-03-23 07:08:50|14653.7|14651.7|14654.1|14652.1|14654.1|14652.1|14653.7|14651.7|4
1648019340000|2022-03-23 07:09:00|14654.2|14652.2|14654.2|14652.2|14654.2|14652.2|14653.7|14651.7|8
1648019350000|2022-03-23 07:09:10|14654.1|14652.1|14655.1|14653.1|14655.1|14653.1|14654|14652|8
1648019360000|2022-03-23 07:09:20|14655.2|14653.2|14655.9|14653.9|14656.2|14654.2|14655.2|14653.2|13
1648019370000|2022-03-23 07:09:30|14656|14654|14657.1|14655.1|14657.6|14655.6|14655.9|14653.9|17
1648019380000|2022-03-23 07:09:40|14657|14655|14657|14655|14657.6|14655.6|14656.6|14654.6|7
1648019390000|2022-03-23 07:09:50|14656.9|14654.9|14657.2|14655.2|14657.4|14655.4|14656.9|14654.9|13
1648019400000|2022-03-23 07:10:00|14657.1|14655.1|14658.5|14656.5|14658.5|14656.5|14656.9|14654.9|15
1648019410000|2022-03-23 07:10:10|14658.2|14656.2|14657.2|14655.2|14658.5|14656.5|14656.9|14654.9|17
1648019420000|2022-03-23 07:10:20|14657.4|14655.4|14655.4|14653.4|14657.5|14655.5|14655.2|14653.2|10
1648019430000|2022-03-23 07:10:30|14654.9|14652.9|14655.2|14653.2|14655.5|14653.5|14654.4|14652.4|9
1648019440000|2022-03-23 07:10:40|14655.1|14653.1|14654.4|14652.4|14655.1|14653.1|14654.2|14652.2|4
1648019450000|2022-03-23 07:10:50|14654.2|14652.2|14652.7|14650.7|14654.2|14652.2|14652.7|14650.7|9
1648019460000|2022-03-23 07:11:00|14652.9|14650.9|14653|14651|14653.6|14651.6|14652.6|14650.6|10
1648019470000|2022-03-23 07:11:10|14653.1|14651.1|14653.2|14651.2|14653.2|14651.2|14652.7|14650.7|14
1648019480000|2022-03-23 07:11:20|14653.1|14651.1|14653.7|14651.7|14654.1|14652.1|14652.7|14650.7|16
1648019490000|2022-03-23 07:11:30|14653.9|14651.9|14654.4|14652.4|14655.5|14653.5|14653.7|14651.7|12
1648019500000|2022-03-23 07:11:40|14654.2|14652.2|14654.2|14652.2|14654.6|14652.6|14654.1|14652.1|2
1648019510000|2022-03-23 07:11:50|14654.4|14652.4|14654.1|14652.1|14654.5|14652.5|14653.9|14651.9|7
1648019520000|2022-03-23 07:12:00|14654.2|14652.2|14652.7|14650.7|14654.4|14652.4|14652.7|14650.7|11
1648019530000|2022-03-23 07:12:10|14652.6|14650.6|14652|14650|14652.6|14650.6|14651.7|14649.7|15
1648019540000|2022-03-23 07:12:20|14651.9|14649.9|14651.7|14649.7|14652.1|14650.1|14651.6|14649.6|6
1648019550000|2022-03-23 07:12:30|14651.5|14649.5|14650.2|14648.2|14651.7|14649.7|14650.2|14648.2|38
1648019560000|2022-03-23 07:12:40|14650.1|14648.1|14648.6|14646.6|14650.2|14648.2|14648.6|14646.6|40
1648019570000|2022-03-23 07:12:50|14648.7|14646.7|14649.9|14647.9|14649.9|14647.9|14648.4|14646.4|24
1648019580000|2022-03-23 07:13:00|14650|14648|14649.5|14647.5|14650.1|14648.1|14648.9|14646.9|30
1648019590000|2022-03-23 07:13:10|14649.6|14647.6|14649.9|14647.9|14650.2|14648.2|14649.6|14647.6|3
1648019600000|2022-03-23 07:13:20|14649.7|14647.7|14649.7|14647.7|14650|14648|14649.4|14647.4|15
1648019610000|2022-03-23 07:13:30|14649.6|14647.6|14649.7|14647.7|14649.9|14647.9|14649.4|14647.4|2
1648019620000|2022-03-23 07:13:40|14649.9|14647.9|14650.1|14648.1|14650.1|14648.1|14649.7|14647.7|6
1648019630000|2022-03-23 07:13:50|14650|14648|14649.5|14647.5|14650.1|14648.1|14649.5|14647.5|6
1648019640000|2022-03-23 07:14:00|14649.2|14647.2|14649.1|14647.1|14649.6|14647.6|14649.1|14647.1|7
1648019650000|2022-03-23 07:14:10|14649.2|14647.2|14649.2|14647.2|14649.6|14647.6|14649.1|14647.1|3
1648019660000|2022-03-23 07:14:20|14649.4|14647.4|14649.6|14647.6|14649.6|14647.6|14649.4|14647.4|1
1648019670000|2022-03-23 07:14:30|14649.5|14647.5|14649.7|14647.7|14649.7|14647.7|14649.4|14647.4|2
1648019680000|2022-03-23 07:14:40|14650|14648|14650.2|14648.2|14650.4|14648.4|14650|14648|7
1648019690000|2022-03-23 07:14:50|14650.4|14648.4|14650.5|14648.5|14650.6|14648.6|14650.4|14648.4|1
1648019700000|2022-03-23 07:15:00|14650.4|14648.4|14650.4|14648.4|14650.6|14648.6|14649.7|14647.7|9
1648019710000|2022-03-23 07:15:10|14650.5|14648.5|14651.4|14649.4|14651.9|14649.9|14650.1|14648.1|4
1648019720000|2022-03-23 07:15:20|14651.5|14649.5|14651.6|14649.6|14652.1|14650.1|14651.4|14649.4|6
1648019730000|2022-03-23 07:15:30|14651.7|14649.7|14651.5|14649.5|14652|14650|14651.4|14649.4|3
1648019740000|2022-03-23 07:15:40|14651.4|14649.4|14649.4|14647.4|14651.5|14649.5|14649.4|14647.4|7
1648019750000|2022-03-23 07:15:50|14649.1|14647.1|14647.7|14645.7|14649.1|14647.1|14647.7|14645.7|48
1648019760000|2022-03-23 07:16:00|14648|14646|14648.6|14646.6|14650|14648|14647.7|14645.7|21
1648019770000|2022-03-23 07:16:10|14648.7|14646.7|14647.4|14645.4|14648.9|14646.9|14647.4|14645.4|13
1648019780000|2022-03-23 07:16:20|14647.7|14645.7|14648.4|14646.4|14648.4|14646.4|14647.6|14645.6|6
1648019790000|2022-03-23 07:16:30|14648.7|14646.7|14648|14646|14649|14647|14648|14646|14
1648019800000|2022-03-23 07:16:40|14648.1|14646.1|14648.7|14646.7|14648.7|14646.7|14648|14646|7
1648019810000|2022-03-23 07:16:50|14648.9|14646.9|14648.7|14646.7|14649|14647|14648.5|14646.5|2
1648019820000|2022-03-23 07:17:00|14648.9|14646.9|14649.5|14647.5|14649.5|14647.5|14648.6|14646.6|4
1648019830000|2022-03-23 07:17:10|14649.4|14647.4|14648.6|14646.6|14649.4|14647.4|14648.4|14646.4|5
1648019840000|2022-03-23 07:17:20|14649.2|14647.2|14649.9|14647.9|14649.9|14647.9|14649.2|14647.2|3
1648019850000|2022-03-23 07:17:30|14649.6|14647.6|14649.2|14647.2|14649.6|14647.6|14648.7|14646.7|2
1648019860000|2022-03-23 07:17:40|14649.1|14647.1|14649.4|14647.4|14649.4|14647.4|14648.7|14646.7|7
1648019870000|2022-03-23 07:17:50|14649|14647|14649.7|14647.7|14649.7|14647.7|14648.7|14646.7|4
1648019880000|2022-03-23 07:18:00|14649.5|14647.5|14649.2|14647.2|14649.7|14647.7|14649.1|14647.1|3
1648019890000|2022-03-23 07:18:10|14649.4|14647.4|14648.7|14646.7|14649.5|14647.5|14648.7|14646.7|3
1648019900000|2022-03-23 07:18:20|14648.6|14646.6|14648.2|14646.2|14648.7|14646.7|14648.2|14646.2|5
1648019910000|2022-03-23 07:18:30|14648.1|14646.1|14648.4|14646.4|14648.4|14646.4|14647.7|14645.7|3
1648019920000|2022-03-23 07:18:40|14648.2|14646.2|14647.7|14645.7|14648.4|14646.4|14647.7|14645.7|1
1648019930000|2022-03-23 07:18:50|14647.9|14645.9|14648|14646|14648|14646|14647.6|14645.6|3
1648019940000|2022-03-23 07:19:00|14647.9|14645.9|14648.2|14646.2|14648.2|14646.2|14647.5|14645.5|4
1648019950000|2022-03-23 07:19:10|14648.4|14646.4|14649.2|14647.2|14649.2|14647.2|14648.1|14646.1|11
1648019960000|2022-03-23 07:19:20|14649.5|14647.5|14649.4|14647.4|14649.6|14647.6|14649.2|14647.2|5
1648019970000|2022-03-23 07:19:30|14649|14647|14649.2|14647.2|14649.2|14647.2|14648.5|14646.5|5
1648019980000|2022-03-23 07:19:40|14649.1|14647.1|14649.2|14647.2|14649.6|14647.6|14649.1|14647.1|4
1648019990000|2022-03-23 07:19:50|14649.4|14647.4|14649.1|14647.1|14649.9|14647.9|14648.7|14646.7|11
1648020000000|2022-03-23 07:20:00|14648.7|14646.7|14649.5|14647.5|14649.5|14647.5|14648.5|14646.5|2
1648020010000|2022-03-23 07:20:10|14649.4|14647.4|14649.6|14647.6|14649.7|14647.7|14649.1|14647.1|3
1648020020000|2022-03-23 07:20:20|14649.7|14647.7|14650.6|14648.6|14650.6|14648.6|14649.2|14647.2|5
1648020030000|2022-03-23 07:20:30|14650.1|14648.1|14649.7|14647.7|14650.1|14648.1|14649.5|14647.5|6
1648020040000|2022-03-23 07:20:40|14649.5|14647.5|14650.1|14648.1|14650.2|14648.2|14649.5|14647.5|5
1648020050000|2022-03-23 07:20:50|14650|14648|14650.7|14648.7|14651|14649|14649.4|14647.4|8
1648020060000|2022-03-23 07:21:00|14650.9|14648.9|14650.7|14648.7|14650.9|14648.9|14650.5|14648.5|4
1648020070000|2022-03-23 07:21:10|14650.6|14648.6|14650.5|14648.5|14650.7|14648.7|14650.5|14648.5|1
1648020080000|2022-03-23 07:21:20|14650.6|14648.6|14650.9|14648.9|14650.9|14648.9|14650.5|14648.5|7
1648020090000|2022-03-23 07:21:30|14650.7|14648.7|14650.6|14648.6|14650.7|14648.7|14650.5|14648.5|1
1648020100000|2022-03-23 07:21:40|14650.5|14648.5|14650.9|14648.9|14651.1|14649.1|14650.4|14648.4|3
1648020110000|2022-03-23 07:21:50|14650.7|14648.7|14651.4|14649.4|14651.5|14649.5|14650.7|14648.7|9
1648020120000|2022-03-23 07:22:00|14651.2|14649.2|14650.7|14648.7|14651.6|14649.6|14650.7|14648.7|10
1648020130000|2022-03-23 07:22:10|14651.1|14649.1|14650.2|14648.2|14651.1|14649.1|14649.7|14647.7|11
1648020140000|2022-03-23 07:22:20|14650.4|14648.4|14650.9|14648.9|14651.1|14649.1|14650.2|14648.2|8
1648020150000|2022-03-23 07:22:30|14650.7|14648.7|14651.6|14649.6|14651.7|14649.7|14650.7|14648.7|13
1648020160000|2022-03-23 07:22:40|14651.9|14649.9|14650.7|14648.7|14651.9|14649.9|14650.7|14648.7|10
1648020170000|2022-03-23 07:22:50|14650.6|14648.6|14651.4|14649.4|14651.9|14649.9|14650.6|14648.6|3
1648020180000|2022-03-23 07:23:00|14651.5|14649.5|14651.7|14649.7|14651.7|14649.7|14651.2|14649.2|1
1648020190000|2022-03-23 07:23:10|14651.9|14649.9|14652.4|14650.4|14652.4|14650.4|14651.7|14649.7|6
1648020200000|2022-03-23 07:23:20|14652.2|14650.2|14654.2|14652.2|14654.2|14652.2|14652|14650|19
1648020210000|2022-03-23 07:23:30|14654.7|14652.7|14653.7|14651.7|14654.9|14652.9|14653.5|14651.5|22
1648020220000|2022-03-23 07:23:40|14653.9|14651.9|14654.2|14652.2|14654.9|14652.9|14653.7|14651.7|6
1648020230000|2022-03-23 07:23:50|14654.4|14652.4|14654.2|14652.2|14654.9|14652.9|14654|14652|6
1648020240000|2022-03-23 07:24:00|14654.4|14652.4|14654.7|14652.7|14655.4|14653.4|14654.4|14652.4|3
1648020250000|2022-03-23 07:24:10|14654.6|14652.6|14654.5|14652.5|14655|14653|14654.1|14652.1|7
1648020260000|2022-03-23 07:24:20|14654.6|14652.6|14654|14652|14654.6|14652.6|14653.2|14651.2|13
1648020270000|2022-03-23 07:24:30|14653.9|14651.9|14653.9|14651.9|14654|14652|14653.1|14651.1|6
1648020280000|2022-03-23 07:24:40|14654|14652|14652.6|14650.6|14654|14652|14652.6|14650.6|3
1648020290000|2022-03-23 07:24:50|14652.7|14650.7|14651.5|14649.5|14652.7|14650.7|14650.7|14648.7|9
1648020300000|2022-03-23 07:25:00|14651.6|14649.6|14652.1|14650.1|14652.2|14650.2|14651.2|14649.2|15
1648020310000|2022-03-23 07:25:10|14652.2|14650.2|14651.7|14649.7|14652.7|14650.7|14651.7|14649.7|3
1648020320000|2022-03-23 07:25:20|14651.9|14649.9|14652.2|14650.2|14652.2|14650.2|14651.7|14649.7|0
1648020330000|2022-03-23 07:25:30|14652.1|14650.1|14652.7|14650.7|14653.4|14651.4|14652.1|14650.1|6
1648020340000|2022-03-23 07:25:40|14653|14651|14653.7|14651.7|14653.7|14651.7|14652.7|14650.7|4
1648020350000|2022-03-23 07:25:50|14653.9|14651.9|14653.2|14651.2|14654.5|14652.5|14653.2|14651.2|1
1648020360000|2022-03-23 07:26:00|14653.1|14651.1|14653|14651|14654|14652|14652.6|14650.6|14
1648020370000|2022-03-23 07:26:10|14652.9|14650.9|14653|14651|14653|14651|14652.7|14650.7|0
1648020380000|2022-03-23 07:26:20|14653.1|14651.1|14653.1|14651.1|14653.4|14651.4|14652.7|14650.7|1
1648020390000|2022-03-23 07:26:30|14653.2|14651.2|14653.2|14651.2|14653.4|14651.4|14653.1|14651.1|1
1648020400000|2022-03-23 07:26:40|14653.4|14651.4|14654.1|14652.1|14654.1|14652.1|14653.2|14651.2|0
1648020410000|2022-03-23 07:26:50|14654|14652|14654.9|14652.9|14654.9|14652.9|14654|14652|5
1648020420000|2022-03-23 07:27:00|14655|14653|14655|14653|14655.1|14653.1|14654.7|14652.7|4
1648020430000|2022-03-23 07:27:10|14654.9|14652.9|14655|14653|14655.4|14653.4|14654.9|14652.9|2
1648020440000|2022-03-23 07:27:20|14655.1|14653.1|14654.5|14652.5|14655.2|14653.2|14654.4|14652.4|1
1648020450000|2022-03-23 07:27:30|14654.6|14652.6|14654.7|14652.7|14655.1|14653.1|14654.5|14652.5|6
1648020460000|2022-03-23 07:27:40|14654.9|14652.9|14655.1|14653.1|14655.1|14653.1|14654.5|14652.5|4
1648020470000|2022-03-23 07:27:50|14655|14653|14655|14653|14655.4|14653.4|14655|14653|4
1648020480000|2022-03-23 07:28:00|14655.2|14653.2|14655.1|14653.1|14655.2|14653.2|14655.1|14653.1|3
1648020490000|2022-03-23 07:28:10|14655.2|14653.2|14655.2|14653.2|14655.5|14653.5|14655.2|14653.2|5
1648020500000|2022-03-23 07:28:20|14655.4|14653.4|14655.4|14653.4|14655.4|14653.4|14655.1|14653.1|2
1648020510000|2022-03-23 07:28:30|14655.2|14653.2|14655.5|14653.5|14655.5|14653.5|14655.1|14653.1|8
1648020520000|2022-03-23 07:28:40|14655.4|14653.4|14655.6|14653.6|14655.9|14653.9|14655.4|14653.4|4
1648020530000|2022-03-23 07:28:50|14655.7|14653.7|14656.1|14654.1|14656.1|14654.1|14655.6|14653.6|9
1648020540000|2022-03-23 07:29:00|14656.4|14654.4|14656.5|14654.5|14656.6|14654.6|14656|14654|7
1648020550000|2022-03-23 07:29:10|14656.6|14654.6|14656.7|14654.7|14657|14655|14656.5|14654.5|9
1648020560000|2022-03-23 07:29:20|14656.9|14654.9|14656.7|14654.7|14656.9|14654.9|14656.2|14654.2|3
1648020570000|2022-03-23 07:29:30|14656.9|14654.9|14657.4|14655.4|14657.4|14655.4|14656.6|14654.6|6
1648020580000|2022-03-23 07:29:40|14657.5|14655.5|14658.2|14656.2|14659.2|14657.2|14657.4|14655.4|44
1648020590000|2022-03-23 07:29:50|14658.1|14656.1|14658.2|14656.2|14658.2|14656.2|14657.6|14655.6|13
1648020600000|2022-03-23 07:30:00|14658.1|14656.1|14657.4|14655.4|14658.6|14656.6|14657.4|14655.4|29
1648020610000|2022-03-23 07:30:10|14657.2|14655.2|14656.9|14654.9|14657.4|14655.4|14656.7|14654.7|3
1648020620000|2022-03-23 07:30:20|14657|14655|14657.7|14655.7|14657.7|14655.7|14656.9|14654.9|7
1648020630000|2022-03-23 07:30:30|14657.6|14655.6|14656.5|14654.5|14657.7|14655.7|14656.5|14654.5|6
1648020640000|2022-03-23 07:30:40|14656.1|14654.1|14656.4|14654.4|14656.5|14654.5|14656|14654|4
1648020650000|2022-03-23 07:30:50|14656.2|14654.2|14656.4|14654.4|14656.5|14654.5|14656.2|14654.2|1
1648020660000|2022-03-23 07:31:00|14656.5|14654.5|14656.5|14654.5|14656.6|14654.6|14656.2|14654.2|1
1648020670000|2022-03-23 07:31:10|14656.6|14654.6|14656.2|14654.2|14656.7|14654.7|14655.6|14653.6|25
1648020680000|2022-03-23 07:31:20|14656.4|14654.4|14655.2|14653.2|14656.4|14654.4|14655.2|14653.2|16
1648020690000|2022-03-23 07:31:30|14656.2|14654.2|14656.5|14654.5|14656.5|14654.5|14656|14654|9
1648020700000|2022-03-23 07:31:40|14656.4|14654.4|14656.7|14654.7|14656.9|14654.9|14656.1|14654.1|5
1648020710000|2022-03-23 07:31:50|14656.6|14654.6|14656.2|14654.2|14656.6|14654.6|14656|14654|14
1648020720000|2022-03-23 07:32:00|14656.1|14654.1|14654.4|14652.4|14656.1|14654.1|14654.4|14652.4|12
1648020730000|2022-03-23 07:32:10|14654.2|14652.2|14654.5|14652.5|14654.5|14652.5|14654.1|14652.1|4
1648020740000|2022-03-23 07:32:20|14654.4|14652.4|14654.4|14652.4|14654.6|14652.6|14654.4|14652.4|0
1648020750000|2022-03-23 07:32:30|14653.9|14651.9|14654.5|14652.5|14654.5|14652.5|14653.7|14651.7|9
1648020760000|2022-03-23 07:32:40|14654.4|14652.4|14654.4|14652.4|14654.5|14652.5|14654|14652|1
1648020770000|2022-03-23 07:32:50|14654.2|14652.2|14653.7|14651.7|14654.2|14652.2|14653.7|14651.7|0
1648020780000|2022-03-23 07:33:00|14653.6|14651.6|14653.9|14651.9|14653.9|14651.9|14653.6|14651.6|2
1648020790000|2022-03-23 07:33:10|14653.7|14651.7|14653.9|14651.9|14654|14652|14653.7|14651.7|2
1648020800000|2022-03-23 07:33:20|14653.7|14651.7|14653.1|14651.1|14653.7|14651.7|14653.1|14651.1|5
1648020810000|2022-03-23 07:33:30|14653.2|14651.2|14653|14651|14653.5|14651.5|14652.9|14650.9|2
1648020820000|2022-03-23 07:33:40|14652.9|14650.9|14651.6|14649.6|14653.1|14651.1|14651.6|14649.6|8
1648020830000|2022-03-23 07:33:50|14651.9|14649.9|14650.5|14648.5|14651.9|14649.9|14649.7|14647.7|27
1648020840000|2022-03-23 07:34:00|14650.6|14648.6|14651.5|14649.5|14651.7|14649.7|14650.1|14648.1|12
1648020850000|2022-03-23 07:34:10|14651.4|14649.4|14651.5|14649.5|14651.6|14649.6|14650.7|14648.7|4
1648020860000|2022-03-23 07:34:20|14651.4|14649.4|14651.7|14649.7|14651.7|14649.7|14651|14649|2
1648020870000|2022-03-23 07:34:30|14651.9|14649.9|14650.4|14648.4|14651.9|14649.9|14650.2|14648.2|7
1648020880000|2022-03-23 07:34:40|14650.5|14648.5|14649.1|14647.1|14650.9|14648.9|14648.4|14646.4|31
1648020890000|2022-03-23 07:34:50|14649|14647|14648.5|14646.5|14649.4|14647.4|14648.5|14646.5|7
1648020900000|2022-03-23 07:35:00|14648.4|14646.4|14646|14644|14648.6|14646.6|14645.9|14643.9|36
1648020910000|2022-03-23 07:35:10|14644.6|14642.6|14641.7|14639.7|14644.6|14642.6|14641.4|14639.4|89
1648020920000|2022-03-23 07:35:20|14641.9|14639.9|14642|14640|14643.2|14641.2|14641.7|14639.7|22
1648020930000|2022-03-23 07:35:30|14642.4|14640.4|14642|14640|14642.9|14640.9|14641.4|14639.4|12
1648020940000|2022-03-23 07:35:40|14640.9|14638.9|14639.9|14637.9|14640.9|14638.9|14639.7|14637.7|31
1648020950000|2022-03-23 07:35:50|14640|14638|14640.2|14638.2|14641.6|14639.6|14639.9|14637.9|29
1648020960000|2022-03-23 07:36:00|14640.4|14638.4|14641.7|14639.7|14642|14640|14640|14638|17
1648020970000|2022-03-23 07:36:10|14642|14640|14640.1|14638.1|14642.2|14640.2|14639.5|14637.5|36
1648020980000|2022-03-23 07:36:20|14640|14638|14639.5|14637.5|14640.4|14638.4|14639.2|14637.2|19
1648020990000|2022-03-23 07:36:30|14639.7|14637.7|14638.9|14636.9|14640.2|14638.2|14638.7|14636.7|18
1648021000000|2022-03-23 07:36:40|14638.7|14636.7|14640.1|14638.1|14640.1|14638.1|14638.7|14636.7|7
1648021010000|2022-03-23 07:36:50|14639.9|14637.9|14642|14640|14642|14640|14639.7|14637.7|24
1648021020000|2022-03-23 07:37:00|14642.1|14640.1|14641.5|14639.5|14642.1|14640.1|14641.5|14639.5|7
1648021030000|2022-03-23 07:37:10|14641.1|14639.1|14640|14638|14641.1|14639.1|14640|14638|7
1648021040000|2022-03-23 07:37:20|14640.1|14638.1|14639.9|14637.9|14640.2|14638.2|14639.6|14637.6|5
1648021050000|2022-03-23 07:37:30|14639.7|14637.7|14639.5|14637.5|14639.9|14637.9|14639.4|14637.4|2
1648021060000|2022-03-23 07:37:40|14639.6|14637.6|14641.4|14639.4|14641.4|14639.4|14639.5|14637.5|12
1648021070000|2022-03-23 07:37:50|14641.5|14639.5|14641.9|14639.9|14641.9|14639.9|14641.5|14639.5|9
1648021080000|2022-03-23 07:38:00|14641.7|14639.7|14642|14640|14642.4|14640.4|14641.7|14639.7|8
1648021090000|2022-03-23 07:38:10|14642.7|14640.7|14643.4|14641.4|14643.6|14641.6|14642.7|14640.7|16
1648021100000|2022-03-23 07:38:20|14643.5|14641.5|14645.2|14643.2|14645.5|14643.5|14643.2|14641.2|14
1648021110000|2022-03-23 07:38:30|14645|14643|14644.5|14642.5|14645.4|14643.4|14643.9|14641.9|9
1648021120000|2022-03-23 07:38:40|14644.4|14642.4|14645.1|14643.1|14645.1|14643.1|14644.2|14642.2|2
1648021130000|2022-03-23 07:38:50|14645.4|14643.4|14643.5|14641.5|14645.4|14643.4|14643.4|14641.4|8
1648021140000|2022-03-23 07:39:00|14643.4|14641.4|14645.5|14643.5|14645.5|14643.5|14643.4|14641.4|30
1648021150000|2022-03-23 07:39:10|14645.2|14643.2|14647.7|14645.7|14648.2|14646.2|14645.2|14643.2|34
1648021160000|2022-03-23 07:39:20|14647.5|14645.5|14647|14645|14648|14646|14647|14645|9
1648021170000|2022-03-23 07:39:30|14646.9|14644.9|14646.5|14644.5|14647.7|14645.7|14646.1|14644.1|16
1648021180000|2022-03-23 07:39:40|14646.6|14644.6|14647.4|14645.4|14647.6|14645.6|14646.2|14644.2|9
1648021190000|2022-03-23 07:39:50|14647.5|14645.5|14647.6|14645.6|14647.9|14645.9|14647.4|14645.4|2
1648021200000|2022-03-23 07:40:00|14647.5|14645.5|14648.2|14646.2|14648.4|14646.4|14647.4|14645.4|10
1648021210000|2022-03-23 07:40:10|14648.1|14646.1|14647.7|14645.7|14649.5|14647.5|14647.7|14645.7|14
1648021220000|2022-03-23 07:40:20|14647.6|14645.6|14646.2|14644.2|14647.7|14645.7|14646|14644|4
1648021230000|2022-03-23 07:40:30|14646.1|14644.1|14646.7|14644.7|14646.7|14644.7|14645.6|14643.6|5
1648021240000|2022-03-23 07:40:40|14646.6|14644.6|14646.2|14644.2|14646.7|14644.7|14646.1|14644.1|1
1648021250000|2022-03-23 07:40:50|14646.7|14644.7|14647.2|14645.2|14647.4|14645.4|14646.5|14644.5|4
1648021260000|2022-03-23 07:41:00|14647.4|14645.4|14647.5|14645.5|14647.6|14645.6|14647|14645|6
1648021270000|2022-03-23 07:41:10|14647.6|14645.6|14647.5|14645.5|14647.6|14645.6|14647.2|14645.2|19
1648021280000|2022-03-23 07:41:20|14647.6|14645.6|14649|14647|14649.2|14647.2|14647.4|14645.4|15
1648021290000|2022-03-23 07:41:30|14648.9|14646.9|14650|14648|14650.2|14648.2|14648.7|14646.7|7
1648021300000|2022-03-23 07:41:40|14649.9|14647.9|14649.5|14647.5|14650|14648|14649.5|14647.5|13
1648021310000|2022-03-23 07:41:50|14649.6|14647.6|14649.1|14647.1|14649.9|14647.9|14648.2|14646.2|4
1648021320000|2022-03-23 07:42:00|14649.2|14647.2|14649.4|14647.4|14650.2|14648.2|14649.1|14647.1|18
1648021330000|2022-03-23 07:42:10|14649.2|14647.2|14650.1|14648.1|14650.1|14648.1|14649.2|14647.2|3
1648021340000|2022-03-23 07:42:20|14650.2|14648.2|14650.5|14648.5|14650.5|14648.5|14650|14648|14
1648021350000|2022-03-23 07:42:30|14650.7|14648.7|14650|14648|14650.9|14648.9|14650|14648|11
1648021360000|2022-03-23 07:42:40|14650.2|14648.2|14648.2|14646.2|14650.2|14648.2|14648.1|14646.1|14
1648021370000|2022-03-23 07:42:50|14648.1|14646.1|14648.1|14646.1|14648.5|14646.5|14647.4|14645.4|14
1648021380000|2022-03-23 07:43:00|14648.4|14646.4|14647.7|14645.7|14648.9|14646.9|14647.6|14645.6|8
1648021390000|2022-03-23 07:43:10|14647.9|14645.9|14647.9|14645.9|14648.5|14646.5|14647.5|14645.5|5
1648021400000|2022-03-23 07:43:20|14647.6|14645.6|14648|14646|14648.5|14646.5|14647.1|14645.1|9
1648021410000|2022-03-23 07:43:30|14648.1|14646.1|14649.4|14647.4|14649.5|14647.5|14646.9|14644.9|81
1648021420000|2022-03-23 07:43:40|14648.7|14646.7|14648.7|14646.7|14648.7|14646.7|14648.4|14646.4|5
1648021430000|2022-03-23 07:43:50|14648.5|14646.5|14649.5|14647.5|14649.5|14647.5|14648.5|14646.5|8
1648021440000|2022-03-23 07:44:00|14649.7|14647.7|14649.6|14647.6|14649.7|14647.7|14649.6|14647.6|0
1648021450000|2022-03-23 07:44:10|14649.9|14647.9|14650.1|14648.1|14650.1|14648.1|14649.7|14647.7|6
1648021460000|2022-03-23 07:44:20|14650.2|14648.2|14650|14648|14650.6|14648.6|14650|14648|3
1648021470000|2022-03-23 07:44:30|14649.9|14647.9|14648.7|14646.7|14650.1|14648.1|14648.6|14646.6|1
1648021480000|2022-03-23 07:44:40|14648.5|14646.5|14648.7|14646.7|14648.9|14646.9|14648.5|14646.5|4
1648021490000|2022-03-23 07:44:50|14649.1|14647.1|14648.5|14646.5|14649.1|14647.1|14648.5|14646.5|4
1648021500000|2022-03-23 07:45:00|14648.9|14646.9|14648.4|14646.4|14649|14647|14648.4|14646.4|3
1648021510000|2022-03-23 07:45:10|14648.2|14646.2|14647.9|14645.9|14648.2|14646.2|14647.5|14645.5|6
1648021520000|2022-03-23 07:45:20|14647.7|14645.7|14646.4|14644.4|14647.9|14645.9|14646.4|14644.4|2
1648021530000|2022-03-23 07:45:30|14646.1|14644.1|14649.2|14647.2|14650.5|14648.5|14645.6|14643.6|94
1648021540000|2022-03-23 07:45:40|14649.4|14647.4|14647.6|14645.6|14649.4|14647.4|14647.5|14645.5|2
1648021550000|2022-03-23 07:45:50|14647.5|14645.5|14647.7|14645.7|14647.9|14645.9|14647.4|14645.4|3
1648021560000|2022-03-23 07:46:00|14647.6|14645.6|14648|14646|14648.1|14646.1|14647.2|14645.2|2
1648021570000|2022-03-23 07:46:10|14648.1|14646.1|14648.6|14646.6|14649.4|14647.4|14646.6|14644.6|17
1648021580000|2022-03-23 07:46:20|14648.7|14646.7|14648.4|14646.4|14648.9|14646.9|14648.2|14646.2|0
1648021590000|2022-03-23 07:46:30|14648.6|14646.6|14649.6|14647.6|14649.9|14647.9|14648.2|14646.2|15
1648021600000|2022-03-23 07:46:40|14649.7|14647.7|14648.5|14646.5|14649.7|14647.7|14648.2|14646.2|8
1648021610000|2022-03-23 07:46:50|14647.9|14645.9|14648.4|14646.4|14648.4|14646.4|14646.9|14644.9|10
1648021620000|2022-03-23 07:47:00|14648.6|14646.6|14649.2|14647.2|14649.2|14647.2|14648.4|14646.4|3
1648021630000|2022-03-23 07:47:10|14649.4|14647.4|14649.6|14647.6|14649.9|14647.9|14649.4|14647.4|7
1648021640000|2022-03-23 07:47:20|14649.4|14647.4|14650|14648|14650.1|14648.1|14649.4|14647.4|3
1648021650000|2022-03-23 07:47:30|14650.2|14648.2|14652.1|14650.1|14652.1|14650.1|14649.6|14647.6|38
1648021660000|2022-03-23 07:47:40|14652|14650|14651|14649|14653.5|14651.5|14651|14649|39
1648021670000|2022-03-23 07:47:50|14650.7|14648.7|14650.4|14648.4|14650.7|14648.7|14649.6|14647.6|1
1648021680000|2022-03-23 07:48:00|14650.7|14648.7|14651.2|14649.2|14651.2|14649.2|14649.6|14647.6|16
1648021690000|2022-03-23 07:48:10|14651.1|14649.1|14650.5|14648.5|14651.4|14649.4|14650.5|14648.5|5
1648021700000|2022-03-23 07:48:20|14650.2|14648.2|14650.2|14648.2|14650.7|14648.7|14650|14648|17
1648021710000|2022-03-23 07:48:30|14650.1|14648.1|14650.2|14648.2|14650.4|14648.4|14649.6|14647.6|3
1648021720000|2022-03-23 07:48:40|14650.1|14648.1|14649.4|14647.4|14650.5|14648.5|14649.4|14647.4|1
1648021730000|2022-03-23 07:48:50|14649|14647|14648.6|14646.6|14649.4|14647.4|14648.5|14646.5|10
1648021740000|2022-03-23 07:49:00|14648.7|14646.7|14650.2|14648.2|14650.6|14648.6|14648.6|14646.6|9
1648021750000|2022-03-23 07:49:10|14649.7|14647.7|14650|14648|14650|14648|14649.4|14647.4|1
1648021760000|2022-03-23 07:49:20|14649.9|14647.9|14650.2|14648.2|14650.2|14648.2|14649.5|14647.5|4
1648021770000|2022-03-23 07:49:30|14650.4|14648.4|14650.9|14648.9|14651.2|14649.2|14650.2|14648.2|6
1648021780000|2022-03-23 07:49:40|14650.7|14648.7|14652.1|14650.1|14652.4|14650.4|14650.7|14648.7|10
1648021790000|2022-03-23 07:49:50|14652.2|14650.2|14652.1|14650.1|14652.2|14650.2|14652|14650|2
1648021800000|2022-03-23 07:50:00|14652.2|14650.2|14654.5|14652.5|14654.7|14652.7|14652.1|14650.1|28
1648021810000|2022-03-23 07:50:10|14653|14651|14652.4|14650.4|14653.7|14651.7|14652.4|14650.4|27
1648021820000|2022-03-23 07:50:20|14652.5|14650.5|14652.9|14650.9|14653.4|14651.4|14652.5|14650.5|2
1648021830000|2022-03-23 07:50:30|14652.7|14650.7|14653|14651|14653.4|14651.4|14652.7|14650.7|1
1648021840000|2022-03-23 07:50:40|14653.1|14651.1|14653.9|14651.9|14653.9|14651.9|14652.7|14650.7|26
1648021850000|2022-03-23 07:50:50|14654|14652|14652.4|14650.4|14654|14652|14652.4|14650.4|3
1648021860000|2022-03-23 07:51:00|14652.2|14650.2|14652|14650|14652.2|14650.2|14651.4|14649.4|4
1648021870000|2022-03-23 07:51:10|14651.9|14649.9|14651.4|14649.4|14651.9|14649.9|14651.4|14649.4|0
1648021880000|2022-03-23 07:51:20|14651.2|14649.2|14651.6|14649.6|14652|14650|14651.2|14649.2|3
1648021890000|2022-03-23 07:51:30|14651.7|14649.7|14651.6|14649.6|14652.1|14650.1|14651.6|14649.6|4
1648021900000|2022-03-23 07:51:40|14651.5|14649.5|14651.4|14649.4|14651.5|14649.5|14651.1|14649.1|0
1648021910000|2022-03-23 07:51:50|14651.2|14649.2|14651|14649|14651.2|14649.2|14650.6|14648.6|3
1648021920000|2022-03-23 07:52:00|14650.9|14648.9|14650.1|14648.1|14651|14649|14650.1|14648.1|9
1648021930000|2022-03-23 07:52:10|14650.2|14648.2|14651.1|14649.1|14651.1|14649.1|14649.4|14647.4|8
1648021940000|2022-03-23 07:52:20|14651|14649|14651.2|14649.2|14651.2|14649.2|14650.7|14648.7|2
1648021950000|2022-03-23 07:52:30|14651.1|14649.1|14650.9|14648.9|14651.2|14649.2|14650.7|14648.7|3
1648021960000|2022-03-23 07:52:40|14650.7|14648.7|14650.4|14648.4|14650.9|14648.9|14650.4|14648.4|0
1648021970000|2022-03-23 07:52:50|14650|14648|14649.9|14647.9|14650.4|14648.4|14649.4|14647.4|2
1648021980000|2022-03-23 07:53:00|14649.7|14647.7|14651.6|14649.6|14651.9|14649.9|14649.6|14647.6|7
1648021990000|2022-03-23 07:53:10|14651.5|14649.5|14651.9|14649.9|14651.9|14649.9|14650.9|14648.9|4
1648022000000|2022-03-23 07:53:20|14651.7|14649.7|14651.7|14649.7|14652|14650|14651.7|14649.7|0
1648022010000|2022-03-23 07:53:30|14651.9|14649.9|14653.5|14651.5|14653.5|14651.5|14651.9|14649.9|19
1648022020000|2022-03-23 07:53:40|14654.4|14652.4|14653.4|14651.4|14654.4|14652.4|14653.4|14651.4|11
1648022030000|2022-03-23 07:53:50|14653.5|14651.5|14653|14651|14653.5|14651.5|14652.9|14650.9|0
1648022040000|2022-03-23 07:54:00|14653.1|14651.1|14657.5|14655.5|14658.4|14656.4|14653|14651|108
1648022050000|2022-03-23 07:54:10|14657.4|14655.4|14656.9|14654.9|14657.6|14655.6|14656.6|14654.6|17
1648022060000|2022-03-23 07:54:20|14657|14655|14658|14656|14658.2|14656.2|14656.4|14654.4|14
1648022070000|2022-03-23 07:54:30|14657|14655|14657.6|14655.6|14657.6|14655.6|14656.7|14654.7|11
1648022080000|2022-03-23 07:54:40|14658|14656|14655.1|14653.1|14658|14656|14655.1|14653.1|14
1648022090000|2022-03-23 07:54:50|14655.2|14653.2|14656|14654|14656.1|14654.1|14655.1|14653.1|3
1648022100000|2022-03-23 07:55:00|14656.1|14654.1|14654.2|14652.2|14656.7|14654.7|14654.1|14652.1|20
1648022110000|2022-03-23 07:55:10|14654.4|14652.4|14653.4|14651.4|14654.9|14652.9|14653.4|14651.4|16
1648022120000|2022-03-23 07:55:20|14653.2|14651.2|14652.1|14650.1|14653.9|14651.9|14651.5|14649.5|14
1648022130000|2022-03-23 07:55:30|14652|14650|14655|14653|14655|14653|14651.7|14649.7|17
1648022140000|2022-03-23 07:55:40|14655.1|14653.1|14657.4|14655.4|14657.5|14655.5|14655|14653|26
1648022150000|2022-03-23 07:55:50|14657.2|14655.2|14657.1|14655.1|14657.4|14655.4|14656.1|14654.1|15
1648022160000|2022-03-23 07:56:00|14657.2|14655.2|14655.7|14653.7|14657.2|14655.2|14655.7|14653.7|15
1648022170000|2022-03-23 07:56:10|14654.9|14652.9|14655.4|14653.4|14655.4|14653.4|14654.7|14652.7|8
1648022180000|2022-03-23 07:56:20|14655.2|14653.2|14655|14653|14655.5|14653.5|14655|14653|1
1648022190000|2022-03-23 07:56:30|14654|14652|14654.9|14652.9|14654.9|14652.9|14653.6|14651.6|13
1648022200000|2022-03-23 07:56:40|14655|14653|14656.1|14654.1|14656.2|14654.2|14655|14653|6
1648022210000|2022-03-23 07:56:50|14656.5|14654.5|14656|14654|14656.5|14654.5|14655.9|14653.9|2
1648022220000|2022-03-23 07:57:00|14656.1|14654.1|14656.5|14654.5|14656.5|14654.5|14656.1|14654.1|1
1648022230000|2022-03-23 07:57:10|14656.4|14654.4|14656.4|14654.4|14656.5|14654.5|14655.9|14653.9|2
1648022240000|2022-03-23 07:57:20|14656.5|14654.5|14656.5|14654.5|14656.5|14654.5|14656.4|14654.4|2
1648022250000|2022-03-23 07:57:30|14656.4|14654.4|14657|14655|14657.1|14655.1|14656.1|14654.1|8
1648022260000|2022-03-23 07:57:40|14657.1|14655.1|14656.2|14654.2|14657.5|14655.5|14656.1|14654.1|16
1648022270000|2022-03-23 07:57:50|14655.7|14653.7|14654.7|14652.7|14655.7|14653.7|14654.7|14652.7|7
1648022280000|2022-03-23 07:58:00|14654.5|14652.5|14654.7|14652.7|14655.5|14653.5|14654.1|14652.1|30
1648022290000|2022-03-23 07:58:10|14654.9|14652.9|14655.2|14653.2|14655.2|14653.2|14654.7|14652.7|2
1648022300000|2022-03-23 07:58:20|14655.1|14653.1|14656.4|14654.4|14656.4|14654.4|14655.1|14653.1|3
1648022310000|2022-03-23 07:58:30|14656.5|14654.5|14655.9|14653.9|14656.5|14654.5|14655.7|14653.7|2
1648022320000|2022-03-23 07:58:40|14656|14654|14654.6|14652.6|14656.4|14654.4|14654.1|14652.1|7
1648022330000|2022-03-23 07:58:50|14654.7|14652.7|14655.9|14653.9|14656.1|14654.1|14654.7|14652.7|0
1648022340000|2022-03-23 07:59:00|14655.7|14653.7|14654.7|14652.7|14655.7|14653.7|14654.7|14652.7|5
1648022350000|2022-03-23 07:59:10|14654.9|14652.9|14654.6|14652.6|14654.9|14652.9|14654.5|14652.5|3
1648022360000|2022-03-23 07:59:20|14655.1|14653.1|14655.4|14653.4|14655.4|14653.4|14654.1|14652.1|12
1648022370000|2022-03-23 07:59:30|14655.2|14653.2|14654.1|14652.1|14655.4|14653.4|14652.9|14650.9|6
1648022380000|2022-03-23 07:59:40|14654.2|14652.2|14654.7|14652.7|14654.9|14652.9|14654.2|14652.2|3
1648022390000|2022-03-23 07:59:50|14654.9|14652.9|14655.2|14653.2|14655.4|14653.4|14654.5|14652.5|1
1648022400000|2022-03-23 08:00:00|14655|14653|14658.6|14656.6|14658.6|14656.6|14653.7|14651.7|49
1648022410000|2022-03-23 08:00:10|14658.5|14656.5|14660.2|14658.2|14662.2|14660.2|14658.1|14656.1|133
1648022420000|2022-03-23 08:00:20|14660.1|14658.1|14659.9|14657.9|14660.1|14658.1|14659.4|14657.4|8
1648022430000|2022-03-23 08:00:30|14660.4|14658.4|14659|14657|14662.4|14660.4|14658.2|14656.2|27
1648022440000|2022-03-23 08:00:40|14658.9|14656.9|14658.5|14656.5|14659.1|14657.1|14658.2|14656.2|14
1648022450000|2022-03-23 08:00:50|14657.9|14655.9|14659.2|14657.2|14660|14658|14657.9|14655.9|25
1648022460000|2022-03-23 08:01:00|14659.1|14657.1|14657.4|14655.4|14659.1|14657.1|14656.4|14654.4|31
1648022470000|2022-03-23 08:01:10|14657.5|14655.5|14657.5|14655.5|14657.9|14655.9|14656.5|14654.5|15
1648022480000|2022-03-23 08:01:20|14657.6|14655.6|14655.4|14653.4|14657.9|14655.9|14655.4|14653.4|16
1648022490000|2022-03-23 08:01:30|14655.5|14653.5|14652.5|14650.5|14655.9|14653.9|14652.2|14650.2|33
1648022500000|2022-03-23 08:01:40|14652.6|14650.6|14649.7|14647.7|14653.2|14651.2|14649.6|14647.6|31
1648022510000|2022-03-23 08:01:50|14649.6|14647.6|14647.4|14645.4|14649.7|14647.7|14646.1|14644.1|53
1648022520000|2022-03-23 08:02:00|14647.5|14645.5|14646|14644|14649.1|14647.1|14645.4|14643.4|38
1648022530000|2022-03-23 08:02:10|14645.6|14643.6|14643.1|14641.1|14646|14644|14642.7|14640.7|53
1648022540000|2022-03-23 08:02:20|14643.5|14641.5|14645.1|14643.1|14645.5|14643.5|14643.2|14641.2|35
1648022550000|2022-03-23 08:02:30|14645|14643|14643.6|14641.6|14645|14643|14642.6|14640.6|23
1648022560000|2022-03-23 08:02:40|14643|14641|14645.2|14643.2|14646.5|14644.5|14642.7|14640.7|42
1648022570000|2022-03-23 08:02:50|14645.4|14643.4|14644.5|14642.5|14645.5|14643.5|14643.5|14641.5|28
1648022580000|2022-03-23 08:03:00|14644.4|14642.4|14642.7|14640.7|14644.5|14642.5|14642|14640|31
1648022590000|2022-03-23 08:03:10|14642.9|14640.9|14640.9|14638.9|14643|14641|14640.9|14638.9|26
1648022600000|2022-03-23 08:03:20|14640.5|14638.5|14640.9|14638.9|14641.1|14639.1|14639.5|14637.5|20
1648022610000|2022-03-23 08:03:30|14641|14639|14643.9|14641.9|14644|14642|14640|14638|24
1648022620000|2022-03-23 08:03:40|14644.2|14642.2|14643|14641|14644.4|14642.4|14642.5|14640.5|17
1648022630000|2022-03-23 08:03:50|14643.2|14641.2|14643.6|14641.6|14644.2|14642.2|14642.7|14640.7|11
1648022640000|2022-03-23 08:04:00|14643.7|14641.7|14644|14642|14644.4|14642.4|14642.9|14640.9|19
1648022650000|2022-03-23 08:04:10|14644.1|14642.1|14643.5|14641.5|14644.5|14642.5|14643.4|14641.4|12
1648022660000|2022-03-23 08:04:20|14643.6|14641.6|14644.4|14642.4|14644.6|14642.6|14643.5|14641.5|12
1648022670000|2022-03-23 08:04:30|14644.2|14642.2|14645.2|14643.2|14645.9|14643.9|14644|14642|18
1648022680000|2022-03-23 08:04:40|14645|14643|14644.2|14642.2|14645.5|14643.5|14644.2|14642.2|8
1648022690000|2022-03-23 08:04:50|14644.5|14642.5|14643.7|14641.7|14644.5|14642.5|14643.7|14641.7|5
1648022700000|2022-03-23 08:05:00|14643.9|14641.9|14639.5|14637.5|14644|14642|14639.4|14637.4|26
1648022710000|2022-03-23 08:05:10|14639.2|14637.2|14637.9|14635.9|14639.2|14637.2|14635.2|14633.2|131
1648022720000|2022-03-23 08:05:20|14638.1|14636.1|14637.6|14635.6|14638.4|14636.4|14637.4|14635.4|47
1648022730000|2022-03-23 08:05:30|14637.5|14635.5|14638.6|14636.6|14638.7|14636.7|14637.5|14635.5|26
1648022740000|2022-03-23 08:05:40|14638.7|14636.7|14635.5|14633.5|14639|14637|14635.2|14633.2|47
1648022750000|2022-03-23 08:05:50|14635.4|14633.4|14637.4|14635.4|14637.4|14635.4|14635.4|14633.4|24
1648022760000|2022-03-23 08:06:00|14637.2|14635.2|14637.6|14635.6|14638.2|14636.2|14636.7|14634.7|20
1648022770000|2022-03-23 08:06:10|14637.5|14635.5|14633.6|14631.6|14637.7|14635.7|14633.4|14631.4|54
1648022780000|2022-03-23 08:06:20|14634.1|14632.1|14634.1|14632.1|14634.6|14632.6|14633.6|14631.6|32
1648022790000|2022-03-23 08:06:30|14634.2|14632.2|14635.5|14633.5|14635.5|14633.5|14634.2|14632.2|13
1648022800000|2022-03-23 08:06:40|14635.4|14633.4|14637.2|14635.2|14638.2|14636.2|14635|14633|29
1648022810000|2022-03-23 08:06:50|14637.6|14635.6|14637.9|14635.9|14637.9|14635.9|14637.2|14635.2|11
1648022820000|2022-03-23 08:07:00|14638|14636|14641.5|14639.5|14642.6|14640.6|14637.9|14635.9|39
1648022830000|2022-03-23 08:07:10|14641.6|14639.6|14642.7|14640.7|14642.7|14640.7|14641.5|14639.5|13
1648022840000|2022-03-23 08:07:20|14642.9|14640.9|14644|14642|14644.2|14642.2|14642.7|14640.7|35
1648022850000|2022-03-23 08:07:30|14644.1|14642.1|14643.2|14641.2|14644.9|14642.9|14643.1|14641.1|16
1648022860000|2022-03-23 08:07:40|14643.1|14641.1|14644.1|14642.1|14644.4|14642.4|14642.7|14640.7|10
1648022870000|2022-03-23 08:07:50|14644|14642|14647.2|14645.2|14647.7|14645.7|14643.2|14641.2|55
1648022880000|2022-03-23 08:08:00|14647.4|14645.4|14648.5|14646.5|14649|14647|14646.9|14644.9|35
1648022890000|2022-03-23 08:08:10|14648.4|14646.4|14647.4|14645.4|14648.6|14646.6|14646|14644|26
1648022900000|2022-03-23 08:08:20|14647.2|14645.2|14645.7|14643.7|14648.5|14646.5|14645.7|14643.7|19
1648022910000|2022-03-23 08:08:30|14645.6|14643.6|14646.1|14644.1|14647.1|14645.1|14645.6|14643.6|3
1648022920000|2022-03-23 08:08:40|14646.2|14644.2|14646.6|14644.6|14647.5|14645.5|14645.6|14643.6|19
1648022930000|2022-03-23 08:08:50|14646.9|14644.9|14646.5|14644.5|14648.1|14646.1|14645.9|14643.9|16
1648022940000|2022-03-23 08:09:00|14646.4|14644.4|14645.5|14643.5|14646.4|14644.4|14645.4|14643.4|5
1648022950000|2022-03-23 08:09:10|14645.4|14643.4|14645.9|14643.9|14646.5|14644.5|14644.7|14642.7|15
1648022960000|2022-03-23 08:09:20|14645|14643|14642.5|14640.5|14645.4|14643.4|14642.5|14640.5|20
1648022970000|2022-03-23 08:09:30|14642.4|14640.4|14642.1|14640.1|14643.4|14641.4|14641.9|14639.9|21
1648022980000|2022-03-23 08:09:40|14641.7|14639.7|14640.5|14638.5|14642.2|14640.2|14640.1|14638.1|23
1648022990000|2022-03-23 08:09:50|14640.2|14638.2|14641|14639|14641.2|14639.2|14639.9|14637.9|13
1648023000000|2022-03-23 08:10:00|14640.7|14638.7|14646.4|14644.4|14647.4|14645.4|14640.4|14638.4|102
1648023010000|2022-03-23 08:10:10|14646.1|14644.1|14649.1|14647.1|14649.1|14647.1|14645.9|14643.9|23
1648023020000|2022-03-23 08:10:20|14649.7|14647.7|14649|14647|14650.9|14648.9|14647.7|14645.7|23
1648023030000|2022-03-23 08:10:30|14649.1|14647.1|14650.7|14648.7|14651.1|14649.1|14649|14647|13
1648023040000|2022-03-23 08:10:40|14650.9|14648.9|14650.2|14648.2|14651|14649|14650|14648|6
1648023050000|2022-03-23 08:10:50|14650.4|14648.4|14650.9|14648.9|14651.4|14649.4|14650.1|14648.1|14
1648023060000|2022-03-23 08:11:00|14650.7|14648.7|14649.2|14647.2|14650.7|14648.7|14648.9|14646.9|9
1648023070000|2022-03-23 08:11:10|14648.6|14646.6|14648|14646|14648.7|14646.7|14647.9|14645.9|3
1648023080000|2022-03-23 08:11:20|14648.1|14646.1|14650.4|14648.4|14650.9|14648.9|14648.1|14646.1|9
1648023090000|2022-03-23 08:11:30|14650.2|14648.2|14648.9|14646.9|14650.6|14648.6|14648.9|14646.9|3
1648023100000|2022-03-23 08:11:40|14648.7|14646.7|14648.1|14646.1|14649.4|14647.4|14647.5|14645.5|6
1648023110000|2022-03-23 08:11:50|14648.2|14646.2|14648.5|14646.5|14648.9|14646.9|14647.2|14645.2|9
1648023120000|2022-03-23 08:12:00|14648.6|14646.6|14649.4|14647.4|14649.6|14647.6|14647.9|14645.9|46
1648023130000|2022-03-23 08:12:10|14649.5|14647.5|14648.7|14646.7|14649.5|14647.5|14648.1|14646.1|25
1648023140000|2022-03-23 08:12:20|14649|14647|14646.2|14644.2|14649.7|14647.7|14646.2|14644.2|15
1648023150000|2022-03-23 08:12:30|14646.1|14644.1|14648|14646|14648.1|14646.1|14646|14644|14
1648023160000|2022-03-23 08:12:40|14647.9|14645.9|14644.2|14642.2|14647.9|14645.9|14643.7|14641.7|15
1648023170000|2022-03-23 08:12:50|14644.4|14642.4|14647.2|14645.2|14647.5|14645.5|14644|14642|22
1648023180000|2022-03-23 08:13:00|14647.1|14645.1|14646.1|14644.1|14647.7|14645.7|14646|14644|9
1648023190000|2022-03-23 08:13:10|14646.2|14644.2|14644.2|14642.2|14646.6|14644.6|14644.2|14642.2|15
1648023200000|2022-03-23 08:13:20|14644.4|14642.4|14642.6|14640.6|14645.1|14643.1|14642.4|14640.4|10
1648023210000|2022-03-23 08:13:30|14642.7|14640.7|14642.9|14640.9|14643.4|14641.4|14641.7|14639.7|16
1648023220000|2022-03-23 08:13:40|14643.1|14641.1|14644.4|14642.4|14644.6|14642.6|14643|14641|11
1648023230000|2022-03-23 08:13:50|14644.2|14642.2|14642.5|14640.5|14644.4|14642.4|14642.4|14640.4|5
1648023240000|2022-03-23 08:14:00|14642.1|14640.1|14642.6|14640.6|14644.2|14642.2|14642.1|14640.1|23
1648023250000|2022-03-23 08:14:10|14642|14640|14643.9|14641.9|14644|14642|14642|14640|15
1648023260000|2022-03-23 08:14:20|14643.6|14641.6|14641|14639|14643.6|14641.6|14640.1|14638.1|18
1648023270000|2022-03-23 08:14:30|14640.7|14638.7|14640.9|14638.9|14641.1|14639.1|14640.4|14638.4|9
1648023280000|2022-03-23 08:14:40|14641|14639|14641.6|14639.6|14642.1|14640.1|14640.7|14638.7|2
1648023290000|2022-03-23 08:14:50|14641.7|14639.7|14640.7|14638.7|14641.7|14639.7|14640.4|14638.4|6
1648023300000|2022-03-23 08:15:00|14640.6|14638.6|14640.5|14638.5|14641.5|14639.5|14640.1|14638.1|11
1648023310000|2022-03-23 08:15:10|14640.6|14638.6|14641.1|14639.1|14642.9|14640.9|14640.2|14638.2|13
1648023320000|2022-03-23 08:15:20|14641.2|14639.2|14644.6|14642.6|14644.7|14642.7|14641|14639|32
1648023330000|2022-03-23 08:15:30|14644.7|14642.7|14645.4|14643.4|14645.4|14643.4|14644.2|14642.2|10
1648023340000|2022-03-23 08:15:40|14645.5|14643.5|14645.7|14643.7|14645.7|14643.7|14644.6|14642.6|12
1648023350000|2022-03-23 08:15:50|14645.9|14643.9|14646.5|14644.5|14647.6|14645.6|14645.6|14643.6|23
1648023360000|2022-03-23 08:16:00|14646|14644|14646.5|14644.5|14647|14645|14645.9|14643.9|10
1648023370000|2022-03-23 08:16:10|14646.6|14644.6|14647.5|14645.5|14647.7|14645.7|14646.6|14644.6|4
1648023380000|2022-03-23 08:16:20|14647.6|14645.6|14647.1|14645.1|14648.7|14646.7|14646.5|14644.5|21
1648023390000|2022-03-23 08:16:30|14647.4|14645.4|14647.1|14645.1|14647.7|14645.7|14646.1|14644.1|29
1648023400000|2022-03-23 08:16:40|14646.6|14644.6|14644.1|14642.1|14646.6|14644.6|14643.7|14641.7|3
1648023410000|2022-03-23 08:16:50|14644|14642|14643.7|14641.7|14644.4|14642.4|14643.2|14641.2|7
1648023420000|2022-03-23 08:17:00|14643.9|14641.9|14640.9|14638.9|14644|14642|14640.9|14638.9|7
1648023430000|2022-03-23 08:17:10|14641|14639|14639.7|14637.7|14641.5|14639.5|14639.7|14637.7|16
1648023440000|2022-03-23 08:17:20|14639.9|14637.9|14639.7|14637.7|14640.2|14638.2|14639.5|14637.5|12
1648023450000|2022-03-23 08:17:30|14639.9|14637.9|14636.5|14634.5|14639.9|14637.9|14636.2|14634.2|44
1648023460000|2022-03-23 08:17:40|14636.1|14634.1|14637.4|14635.4|14637.5|14635.5|14635.4|14633.4|25
1648023470000|2022-03-23 08:17:50|14637.2|14635.2|14638|14636|14638.7|14636.7|14637.1|14635.1|12
1648023480000|2022-03-23 08:18:00|14638.1|14636.1|14638.9|14636.9|14639.5|14637.5|14637.4|14635.4|38
1648023490000|2022-03-23 08:18:10|14639|14637|14635.9|14633.9|14639.1|14637.1|14635.7|14633.7|37
1648023500000|2022-03-23 08:18:20|14635.7|14633.7|14636.7|14634.7|14637|14635|14635.7|14633.7|18
1648023510000|2022-03-23 08:18:30|14636.6|14634.6|14632|14630|14636.6|14634.6|14632|14630|101
1648023520000|2022-03-23 08:18:40|14632.1|14630.1|14631.9|14629.9|14632.2|14630.2|14630|14628|75
1648023530000|2022-03-23 08:18:50|14632|14630|14630.9|14628.9|14632.7|14630.7|14630.6|14628.6|40
1648023540000|2022-03-23 08:19:00|14631|14629|14630.4|14628.4|14633.1|14631.1|14630.2|14628.2|56
1648023550000|2022-03-23 08:19:10|14630.7|14628.7|14632.1|14630.1|14632.2|14630.2|14630.2|14628.2|16
1648023560000|2022-03-23 08:19:20|14632.2|14630.2|14632.2|14630.2|14632.6|14630.6|14631.5|14629.5|33
1648023570000|2022-03-23 08:19:30|14632.4|14630.4|14633|14631|14634|14632|14632.2|14630.2|48
1648023580000|2022-03-23 08:19:40|14633.1|14631.1|14634.1|14632.1|14634.2|14632.2|14633|14631|10
1648023590000|2022-03-23 08:19:50|14634.2|14632.2|14634.7|14632.7|14635.5|14633.5|14634.2|14632.2|24
1648023600000|2022-03-23 08:20:00|14634.6|14632.6|14634.4|14632.4|14635.2|14633.2|14634|14632|24
1648023610000|2022-03-23 08:20:10|14634.5|14632.5|14636.1|14634.1|14636.5|14634.5|14634.4|14632.4|27
1648023620000|2022-03-23 08:20:20|14636|14634|14631.9|14629.9|14636|14634|14631.9|14629.9|30
1648023630000|2022-03-23 08:20:30|14631.2|14629.2|14633.5|14631.5|14633.7|14631.7|14631|14629|43
1648023640000|2022-03-23 08:20:40|14633.6|14631.6|14632.1|14630.1|14633.6|14631.6|14631.9|14629.9|17
1648023650000|2022-03-23 08:20:50|14632.2|14630.2|14626.7|14624.7|14632.2|14630.2|14625.5|14623.5|181
1648023660000|2022-03-23 08:21:00|14626.9|14624.9|14626|14624|14630|14628|14625.6|14623.6|87
1648023670000|2022-03-23 08:21:10|14625.6|14623.6|14625.5|14623.5|14626.2|14624.2|14625.5|14623.5|24
1648023680000|2022-03-23 08:21:20|14625.7|14623.7|14625|14623|14625.7|14623.7|14624.2|14622.2|41
1648023690000|2022-03-23 08:21:30|14625.1|14623.1|14622.4|14620.4|14626.1|14624.1|14622.1|14620.1|84
1648023700000|2022-03-23 08:21:40|14622.5|14620.5|14623.7|14621.7|14623.7|14621.7|14621.7|14619.7|38
1648023710000|2022-03-23 08:21:50|14623.6|14621.6|14621.2|14619.2|14623.7|14621.7|14621|14619|35
1648023720000|2022-03-23 08:22:00|14621.6|14619.6|14621.7|14619.7|14622.2|14620.2|14620.5|14618.5|62
1648023730000|2022-03-23 08:22:10|14621.6|14619.6|14622.2|14620.2|14622.2|14620.2|14621.4|14619.4|20
1648023740000|2022-03-23 08:22:20|14622.1|14620.1|14621.4|14619.4|14622.4|14620.4|14621.2|14619.2|10
1648023750000|2022-03-23 08:22:30|14621.2|14619.2|14620.2|14618.2|14621.2|14619.2|14620.1|14618.1|22
1648023760000|2022-03-23 08:22:40|14621.4|14619.4|14621|14619|14622|14620|14620.7|14618.7|24
1648023770000|2022-03-23 08:22:50|14620.9|14618.9|14623.2|14621.2|14623.7|14621.7|14620.9|14618.9|53
1648023780000|2022-03-23 08:23:00|14623.4|14621.4|14622.7|14620.7|14625|14623|14622.7|14620.7|18
1648023790000|2022-03-23 08:23:10|14622.9|14620.9|14624.9|14622.9|14625|14623|14622.9|14620.9|12
1648023800000|2022-03-23 08:23:20|14624.6|14622.6|14624.2|14622.2|14624.6|14622.6|14624.2|14622.2|15
1648023810000|2022-03-23 08:23:30|14624.1|14622.1|14622.7|14620.7|14624.7|14622.7|14622.7|14620.7|22
1648023820000|2022-03-23 08:23:40|14623.2|14621.2|14623.7|14621.7|14624|14622|14623.2|14621.2|6
1648023830000|2022-03-23 08:23:50|14624.4|14622.4|14625.1|14623.1|14625.1|14623.1|14624|14622|28
1648023840000|2022-03-23 08:24:00|14625.4|14623.4|14625.2|14623.2|14627|14625|14624.7|14622.7|24
1648023850000|2022-03-23 08:24:10|14625.4|14623.4|14625.2|14623.2|14625.7|14623.7|14625|14623|7
1648023860000|2022-03-23 08:24:20|14625.1|14623.1|14625.5|14623.5|14626|14624|14624.5|14622.5|18
1648023870000|2022-03-23 08:24:30|14625.6|14623.6|14625.1|14623.1|14626.1|14624.1|14624.9|14622.9|3
1648023880000|2022-03-23 08:24:40|14625.2|14623.2|14621|14619|14625.7|14623.7|14620.4|14618.4|41
1648023890000|2022-03-23 08:24:50|14621.1|14619.1|14620.9|14618.9|14621.5|14619.5|14620.7|14618.7|14
1648023900000|2022-03-23 08:25:00|14621|14619|14622.4|14620.4|14622.5|14620.5|14621|14619|20
1648023910000|2022-03-23 08:25:10|14622.2|14620.2|14621.6|14619.6|14622.9|14620.9|14620.4|14618.4|20
1648023920000|2022-03-23 08:25:20|14621.5|14619.5|14623.1|14621.1|14623.1|14621.1|14621.4|14619.4|9
1648023930000|2022-03-23 08:25:30|14624.6|14622.6|14624.5|14622.5|14624.9|14622.9|14624|14622|15
1648023940000|2022-03-23 08:25:40|14624.2|14622.2|14623.2|14621.2|14624.9|14622.9|14623|14621|10
1648023950000|2022-03-23 08:25:50|14623.1|14621.1|14624.4|14622.4|14624.6|14622.6|14622.7|14620.7|26
1648023960000|2022-03-23 08:26:00|14624.5|14622.5|14620.9|14618.9|14624.5|14622.5|14620.9|14618.9|11
1648023970000|2022-03-23 08:26:10|14620.5|14618.5|14619|14617|14621|14619|14618.9|14616.9|48
1648023980000|2022-03-23 08:26:20|14619.1|14617.1|14618.5|14616.5|14619.5|14617.5|14617.6|14615.6|78
1648023990000|2022-03-23 08:26:30|14618.2|14616.2|14620.4|14618.4|14621.4|14619.4|14618.2|14616.2|27
1648024000000|2022-03-23 08:26:40|14620.2|14618.2|14620.1|14618.1|14621.1|14619.1|14620.1|14618.1|7
1648024010000|2022-03-23 08:26:50|14620.2|14618.2|14620|14618|14620.5|14618.5|14619.9|14617.9|1
1648024020000|2022-03-23 08:27:00|14620.2|14618.2|14620.9|14618.9|14620.9|14618.9|14619.5|14617.5|4
1648024030000|2022-03-23 08:27:10|14621|14619|14622.2|14620.2|14622.5|14620.5|14621|14619|40
1648024040000|2022-03-23 08:27:20|14621.7|14619.7|14621.5|14619.5|14622|14620|14621.2|14619.2|21
1648024050000|2022-03-23 08:27:30|14621.2|14619.2|14621.2|14619.2|14621.5|14619.5|14620|14618|24
1648024060000|2022-03-23 08:27:40|14621.4|14619.4|14619.9|14617.9|14622.2|14620.2|14619.2|14617.2|15
1648024070000|2022-03-23 08:27:50|14619.4|14617.4|14618.6|14616.6|14619.4|14617.4|14618.4|14616.4|17
1648024080000|2022-03-23 08:28:00|14618.7|14616.7|14621|14619|14621.4|14619.4|14618.7|14616.7|4
1648024090000|2022-03-23 08:28:10|14620.6|14618.6|14620.1|14618.1|14622.4|14620.4|14620.1|14618.1|11
1648024100000|2022-03-23 08:28:20|14619.9|14617.9|14619|14617|14619.9|14617.9|14617.7|14615.7|30
1648024110000|2022-03-23 08:28:30|14619.1|14617.1|14621|14619|14621.2|14619.2|14619.1|14617.1|7
1648024120000|2022-03-23 08:28:40|14621.1|14619.1|14621.1|14619.1|14621.9|14619.9|14620.5|14618.5|25
1648024130000|2022-03-23 08:28:50|14621|14619|14620|14618|14621.5|14619.5|14619.9|14617.9|4
1648024140000|2022-03-23 08:29:00|14620.1|14618.1|14621.1|14619.1|14621.7|14619.7|14619.9|14617.9|8
1648024150000|2022-03-23 08:29:10|14621.2|14619.2|14622.1|14620.1|14622.1|14620.1|14621|14619|7
1648024160000|2022-03-23 08:29:20|14622|14620|14620.1|14618.1|14622.1|14620.1|14619.9|14617.9|13
1648024170000|2022-03-23 08:29:30|14620.4|14618.4|14620.7|14618.7|14621.2|14619.2|14620.4|14618.4|2
1648024180000|2022-03-23 08:29:40|14620.6|14618.6|14620.9|14618.9|14621.1|14619.1|14620.4|14618.4|3
1648024190000|2022-03-23 08:29:50|14620.7|14618.7|14620.9|14618.9|14621.2|14619.2|14620.6|14618.6|0
1648024200000|2022-03-23 08:30:00|14621|14619|14623.9|14621.9|14624.4|14622.4|14620.5|14618.5|42
1648024210000|2022-03-23 08:30:10|14623.7|14621.7|14624.9|14622.9|14625|14623|14623.1|14621.1|27
1648024220000|2022-03-23 08:30:20|14625|14623|14624|14622|14625|14623|14623.5|14621.5|17
1648024230000|2022-03-23 08:30:30|14623.9|14621.9|14622|14620|14623.9|14621.9|14622|14620|21
1648024240000|2022-03-23 08:30:40|14621.9|14619.9|14621.5|14619.5|14621.9|14619.9|14619.7|14617.7|31
1648024250000|2022-03-23 08:30:50|14621.2|14619.2|14620.7|14618.7|14621.2|14619.2|14620.5|14618.5|3
1648024260000|2022-03-23 08:31:00|14620.6|14618.6|14622.4|14620.4|14622.5|14620.5|14620.6|14618.6|34
1648024270000|2022-03-23 08:31:10|14622.5|14620.5|14620.7|14618.7|14622.5|14620.5|14619.1|14617.1|23
1648024280000|2022-03-23 08:31:20|14620.9|14618.9|14622.2|14620.2|14622.2|14620.2|14620.7|14618.7|26
1648024290000|2022-03-23 08:31:30|14622.1|14620.1|14621.5|14619.5|14622.1|14620.1|14620.9|14618.9|10
1648024300000|2022-03-23 08:31:40|14621.4|14619.4|14620.2|14618.2|14621.5|14619.5|14620|14618|9
1648024310000|2022-03-23 08:31:50|14620.4|14618.4|14620.7|14618.7|14621.4|14619.4|14619.1|14617.1|27
1648024320000|2022-03-23 08:32:00|14620.9|14618.9|14620.9|14618.9|14621.7|14619.7|14620.6|14618.6|25
1648024330000|2022-03-23 08:32:10|14621|14619|14622.6|14620.6|14622.6|14620.6|14621|14619|14
1648024340000|2022-03-23 08:32:20|14622.4|14620.4|14622.2|14620.2|14623.5|14621.5|14622.2|14620.2|23
1648024350000|2022-03-23 08:32:30|14622.1|14620.1|14622.5|14620.5|14623.2|14621.2|14622|14620|11
1648024360000|2022-03-23 08:32:40|14622.4|14620.4|14622.1|14620.1|14623|14621|14622|14620|7
1648024370000|2022-03-23 08:32:50|14622.4|14620.4|14623.6|14621.6|14623.6|14621.6|14622.2|14620.2|19
1648024380000|2022-03-23 08:33:00|14623.5|14621.5|14623.2|14621.2|14623.6|14621.6|14622.5|14620.5|15
1648024390000|2022-03-23 08:33:10|14623.1|14621.1|14624|14622|14624.4|14622.4|14622|14620|20
1648024400000|2022-03-23 08:33:20|14624.1|14622.1|14623.7|14621.7|14624.2|14622.2|14623|14621|3
1648024410000|2022-03-23 08:33:30|14623.6|14621.6|14623.6|14621.6|14623.7|14621.7|14622.5|14620.5|8
1648024420000|2022-03-23 08:33:40|14624|14622|14623.9|14621.9|14624.1|14622.1|14623.2|14621.2|10
1648024430000|2022-03-23 08:33:50|14624|14622|14624.6|14622.6|14624.7|14622.7|14623.7|14621.7|19
1648024440000|2022-03-23 08:34:00|14624.5|14622.5|14624.5|14622.5|14624.9|14622.9|14624.1|14622.1|9
1648024450000|2022-03-23 08:34:10|14624.4|14622.4|14624.5|14622.5|14624.6|14622.6|14623.6|14621.6|7
1648024460000|2022-03-23 08:34:20|14624.4|14622.4|14624|14622|14625.2|14623.2|14623.6|14621.6|22
1648024470000|2022-03-23 08:34:30|14623.9|14621.9|14622|14620|14624|14622|14622|14620|10
1648024480000|2022-03-23 08:34:40|14621.7|14619.7|14622.5|14620.5|14622.5|14620.5|14621.6|14619.6|13
1648024490000|2022-03-23 08:34:50|14623|14621|14621.4|14619.4|14623|14621|14621.4|14619.4|24
1648024500000|2022-03-23 08:35:00|14621|14619|14620.2|14618.2|14621.1|14619.1|14620.1|14618.1|11
1648024510000|2022-03-23 08:35:10|14620.4|14618.4|14622.5|14620.5|14622.5|14620.5|14620|14618|34
1648024520000|2022-03-23 08:35:20|14622.2|14620.2|14622.5|14620.5|14622.5|14620.5|14621.5|14619.5|14
1648024530000|2022-03-23 08:35:30|14622.2|14620.2|14621.9|14619.9|14622.6|14620.6|14621.7|14619.7|7
1648024540000|2022-03-23 08:35:40|14621.7|14619.7|14621.1|14619.1|14621.7|14619.7|14619|14617|41
1648024550000|2022-03-23 08:35:50|14621.2|14619.2|14621|14619|14621.2|14619.2|14620.4|14618.4|12
1648024560000|2022-03-23 08:36:00|14621.1|14619.1|14621.2|14619.2|14622.2|14620.2|14621|14619|4
1648024570000|2022-03-23 08:36:10|14620.9|14618.9|14622.2|14620.2|14622.5|14620.5|14620.9|14618.9|11
1648024580000|2022-03-23 08:36:20|14622.1|14620.1|14621|14619|14622.4|14620.4|14620.7|14618.7|13
1648024590000|2022-03-23 08:36:30|14621.1|14619.1|14623.2|14621.2|14623.4|14621.4|14621.1|14619.1|14
1648024600000|2022-03-23 08:36:40|14623.4|14621.4|14623|14621|14623.4|14621.4|14622.5|14620.5|12
1648024610000|2022-03-23 08:36:50|14622.9|14620.9|14622.4|14620.4|14622.9|14620.9|14621.5|14619.5|8
1648024620000|2022-03-23 08:37:00|14622.5|14620.5|14623.1|14621.1|14623.1|14621.1|14622.2|14620.2|1
1648024630000|2022-03-23 08:37:10|14623|14621|14623.4|14621.4|14623.6|14621.6|14623|14621|9
1648024640000|2022-03-23 08:37:20|14623.2|14621.2|14624.5|14622.5|14624.6|14622.6|14623.2|14621.2|24
1648024650000|2022-03-23 08:37:30|14624.6|14622.6|14624.6|14622.6|14624.7|14622.7|14624.4|14622.4|8
1648024660000|2022-03-23 08:37:40|14624.9|14622.9|14624.1|14622.1|14625|14623|14624|14622|8
1648024670000|2022-03-23 08:37:50|14624.2|14622.2|14622.4|14620.4|14626.5|14624.5|14621.9|14619.9|105
1648024680000|2022-03-23 08:38:00|14622.1|14620.1|14620|14618|14622.4|14620.4|14619|14617|56
1648024690000|2022-03-23 08:38:10|14620.1|14618.1|14619.5|14617.5|14620.2|14618.2|14618.9|14616.9|19
1648024700000|2022-03-23 08:38:20|14619.1|14617.1|14620.2|14618.2|14620.6|14618.6|14619.1|14617.1|9
1648024710000|2022-03-23 08:38:30|14620.4|14618.4|14621.7|14619.7|14622.2|14620.2|14620.2|14618.2|5
1648024720000|2022-03-23 08:38:40|14621.9|14619.9|14621.4|14619.4|14623.6|14621.6|14620.7|14618.7|23
1648024730000|2022-03-23 08:38:50|14621.2|14619.2|14623.1|14621.1|14623.2|14621.2|14620.7|14618.7|3
1648024740000|2022-03-23 08:39:00|14623.2|14621.2|14623.9|14621.9|14624.4|14622.4|14623|14621|9
1648024750000|2022-03-23 08:39:10|14623.7|14621.7|14624.2|14622.2|14624.4|14622.4|14623.7|14621.7|2
1648024760000|2022-03-23 08:39:20|14624.1|14622.1|14624.2|14622.2|14624.5|14622.5|14623.5|14621.5|3
1648024770000|2022-03-23 08:39:30|14624.1|14622.1|14624|14622|14624.5|14622.5|14623.5|14621.5|5
1648024780000|2022-03-23 08:39:40|14623.9|14621.9|14624.6|14622.6|14624.6|14622.6|14623.9|14621.9|3
1648024790000|2022-03-23 08:39:50|14624.9|14622.9|14625.5|14623.5|14626.1|14624.1|14624.9|14622.9|13
1648024800000|2022-03-23 08:40:00|14625.6|14623.6|14626.4|14624.4|14626.4|14624.4|14624.9|14622.9|8
1648024810000|2022-03-23 08:40:10|14626.5|14624.5|14628.5|14626.5|14628.7|14626.7|14626.1|14624.1|54
1648024820000|2022-03-23 08:40:20|14628.6|14626.6|14629.7|14627.7|14630|14628|14628.5|14626.5|42
1648024830000|2022-03-23 08:40:30|14629.9|14627.9|14630.5|14628.5|14630.6|14628.6|14629.2|14627.2|19
1648024840000|2022-03-23 08:40:40|14630.6|14628.6|14627.5|14625.5|14630.9|14628.9|14626.9|14624.9|54
1648024850000|2022-03-23 08:40:50|14627.4|14625.4|14629.5|14627.5|14629.6|14627.6|14627.4|14625.4|13
1648024860000|2022-03-23 08:41:00|14629.4|14627.4|14629.2|14627.2|14629.5|14627.5|14628.4|14626.4|9
1648024870000|2022-03-23 08:41:10|14629.1|14627.1|14628.2|14626.2|14629.4|14627.4|14625.6|14623.6|33
1648024880000|2022-03-23 08:41:20|14628|14626|14627.9|14625.9|14628.1|14626.1|14625.7|14623.7|10
1648024890000|2022-03-23 08:41:30|14628|14626|14628.1|14626.1|14629|14627|14627.9|14625.9|7
1648024900000|2022-03-23 08:41:40|14628|14626|14628|14626|14628.1|14626.1|14627.6|14625.6|2
1648024910000|2022-03-23 08:41:50|14628.1|14626.1|14628.2|14626.2|14628.2|14626.2|14626.7|14624.7|18
1648024920000|2022-03-23 08:42:00|14627.9|14625.9|14627.1|14625.1|14628.1|14626.1|14626|14624|25
1648024930000|2022-03-23 08:42:10|14627|14625|14628.2|14626.2|14628.2|14626.2|14627|14625|14
1648024940000|2022-03-23 08:42:20|14628.1|14626.1|14627.5|14625.5|14629.6|14627.6|14627.5|14625.5|23
1648024950000|2022-03-23 08:42:30|14627.6|14625.6|14625.7|14623.7|14627.7|14625.7|14625.6|14623.6|12
1648024960000|2022-03-23 08:42:40|14625.6|14623.6|14624.1|14622.1|14626|14624|14624.1|14622.1|8
1648024970000|2022-03-23 08:42:50|14624|14622|14624.7|14622.7|14624.9|14622.9|14624|14622|5
1648024980000|2022-03-23 08:43:00|14624.9|14622.9|14624.7|14622.7|14625.2|14623.2|14624.4|14622.4|4
1648024990000|2022-03-23 08:43:10|14624.6|14622.6|14625.4|14623.4|14625.5|14623.5|14624.6|14622.6|1
1648025000000|2022-03-23 08:43:20|14625.2|14623.2|14625.4|14623.4|14625.7|14623.7|14625.1|14623.1|3
1648025010000|2022-03-23 08:43:30|14625.5|14623.5|14625.6|14623.6|14626.2|14624.2|14625.5|14623.5|1
1648025020000|2022-03-23 08:43:40|14625.5|14623.5|14626|14624|14627|14625|14625.5|14623.5|9
1648025030000|2022-03-23 08:43:50|14626.2|14624.2|14626|14624|14626.6|14624.6|14625.5|14623.5|4
1648025040000|2022-03-23 08:44:00|14626.2|14624.2|14626.7|14624.7|14626.7|14624.7|14626|14624|2
1648025050000|2022-03-23 08:44:10|14626.4|14624.4|14626.1|14624.1|14626.4|14624.4|14625.6|14623.6|7
1648025060000|2022-03-23 08:44:20|14626.2|14624.2|14626.6|14624.6|14626.7|14624.7|14626.1|14624.1|6
1648025070000|2022-03-23 08:44:30|14626.9|14624.9|14627|14625|14627.1|14625.1|14626.9|14624.9|3
1648025080000|2022-03-23 08:44:40|14627.1|14625.1|14627.5|14625.5|14627.6|14625.6|14626.7|14624.7|7
1648025090000|2022-03-23 08:44:50|14627.6|14625.6|14628.6|14626.6|14629.1|14627.1|14627.6|14625.6|30
1648025100000|2022-03-23 08:45:00|14628.4|14626.4|14626.2|14624.2|14628.4|14626.4|14626.1|14624.1|8
1648025110000|2022-03-23 08:45:10|14626.4|14624.4|14625.5|14623.5|14626.7|14624.7|14625.2|14623.2|12
1648025120000|2022-03-23 08:45:20|14625.6|14623.6|14624|14622|14625.6|14623.6|14623.6|14621.6|13
1648025130000|2022-03-23 08:45:30|14624.1|14622.1|14625|14623|14625.5|14623.5|14624|14622|4
1648025140000|2022-03-23 08:45:40|14625.1|14623.1|14626.1|14624.1|14626.1|14624.1|14624.9|14622.9|4
1648025150000|2022-03-23 08:45:50|14626.4|14624.4|14626.4|14624.4|14626.6|14624.6|14626.2|14624.2|1
1648025160000|2022-03-23 08:46:00|14626.5|14624.5|14628|14626|14628|14626|14626.4|14624.4|9
1648025170000|2022-03-23 08:46:10|14628.1|14626.1|14628.4|14626.4|14628.6|14626.6|14627.1|14625.1|30
1648025180000|2022-03-23 08:46:20|14628.2|14626.2|14628.7|14626.7|14628.9|14626.9|14628.2|14626.2|5
1648025190000|2022-03-23 08:46:30|14629.4|14627.4|14629.6|14627.6|14630.1|14628.1|14629.1|14627.1|23
1648025200000|2022-03-23 08:46:40|14628.7|14626.7|14629.2|14627.2|14629.2|14627.2|14628|14626|5
1648025210000|2022-03-23 08:46:50|14629.4|14627.4|14629.5|14627.5|14629.5|14627.5|14628|14626|8
1648025220000|2022-03-23 08:47:00|14629.1|14627.1|14629.1|14627.1|14629.6|14627.6|14628.7|14626.7|5
1648025230000|2022-03-23 08:47:10|14629|14627|14628.5|14626.5|14629|14627|14627.7|14625.7|2
1648025240000|2022-03-23 08:47:20|14628.4|14626.4|14627.6|14625.6|14628.5|14626.5|14627.5|14625.5|6
1648025250000|2022-03-23 08:47:30|14627.5|14625.5|14628.5|14626.5|14628.6|14626.6|14627.5|14625.5|16
1648025260000|2022-03-23 08:47:40|14628.4|14626.4|14629|14627|14629.2|14627.2|14627.7|14625.7|14
1648025270000|2022-03-23 08:47:50|14629.1|14627.1|14630.5|14628.5|14630.6|14628.6|14629|14627|18
1648025280000|2022-03-23 08:48:00|14630.4|14628.4|14631.4|14629.4|14631.7|14629.7|14630.2|14628.2|25
1648025290000|2022-03-23 08:48:10|14631.2|14629.2|14631.9|14629.9|14631.9|14629.9|14631.1|14629.1|9
1648025300000|2022-03-23 08:48:20|14631.6|14629.6|14631.7|14629.7|14632|14630|14631.1|14629.1|17
1648025310000|2022-03-23 08:48:30|14631.6|14629.6|14634.6|14632.6|14635.4|14633.4|14631.6|14629.6|80
1648025320000|2022-03-23 08:48:40|14634.4|14632.4|14634.4|14632.4|14634.5|14632.5|14632.6|14630.6|22
1648025330000|2022-03-23 08:48:50|14634.1|14632.1|14634.6|14632.6|14634.7|14632.7|14633.4|14631.4|17
1648025340000|2022-03-23 08:49:00|14634.7|14632.7|14634.2|14632.2|14635.6|14633.6|14633.5|14631.5|24
1648025350000|2022-03-23 08:49:10|14634.4|14632.4|14634|14632|14634.6|14632.6|14633.4|14631.4|14
1648025360000|2022-03-23 08:49:20|14633.9|14631.9|14634|14632|14634.5|14632.5|14632.9|14630.9|29
1648025370000|2022-03-23 08:49:30|14634.4|14632.4|14634.5|14632.5|14634.5|14632.5|14633.4|14631.4|10
1648025380000|2022-03-23 08:49:40|14635|14633|14634.4|14632.4|14635.1|14633.1|14634.4|14632.4|10
1648025390000|2022-03-23 08:49:50|14634.2|14632.2|14633.9|14631.9|14634.4|14632.4|14633.7|14631.7|16
1648025400000|2022-03-23 08:50:00|14635|14633|14635.5|14633.5|14635.9|14633.9|14634.4|14632.4|47
1648025410000|2022-03-23 08:50:10|14635.6|14633.6|14636|14634|14636.5|14634.5|14635.6|14633.6|34
1648025420000|2022-03-23 08:50:20|14636.1|14634.1|14635.7|14633.7|14636.1|14634.1|14634.4|14632.4|21
1648025430000|2022-03-23 08:50:30|14635.9|14633.9|14636.5|14634.5|14636.9|14634.9|14635.9|14633.9|7
1648025440000|2022-03-23 08:50:40|14636.2|14634.2|14636.2|14634.2|14636.6|14634.6|14635.6|14633.6|9
1648025450000|2022-03-23 08:50:50|14636.5|14634.5|14636.7|14634.7|14637|14635|14636|14634|22
1648025460000|2022-03-23 08:51:00|14637|14635|14637.5|14635.5|14637.6|14635.6|14636.7|14634.7|18
1648025470000|2022-03-23 08:51:10|14637.6|14635.6|14638.7|14636.7|14639|14637|14637.5|14635.5|27
1648025480000|2022-03-23 08:51:20|14638.6|14636.6|14637.2|14635.2|14638.6|14636.6|14636.6|14634.6|15
1648025490000|2022-03-23 08:51:30|14637.1|14635.1|14636.4|14634.4|14637.1|14635.1|14635.7|14633.7|7
1648025500000|2022-03-23 08:51:40|14636.2|14634.2|14635.2|14633.2|14636.2|14634.2|14635.2|14633.2|12
1648025510000|2022-03-23 08:51:50|14635.1|14633.1|14636.2|14634.2|14636.2|14634.2|14635.1|14633.1|4
1648025520000|2022-03-23 08:52:00|14636.9|14634.9|14638.2|14636.2|14638.7|14636.7|14636.9|14634.9|23
1648025530000|2022-03-23 08:52:10|14638.4|14636.4|14639.6|14637.6|14639.7|14637.7|14638.2|14636.2|33
1648025540000|2022-03-23 08:52:20|14639.5|14637.5|14639.5|14637.5|14639.6|14637.6|14638.9|14636.9|17
1648025550000|2022-03-23 08:52:30|14639.4|14637.4|14639.7|14637.7|14640.1|14638.1|14639.4|14637.4|21
1648025560000|2022-03-23 08:52:40|14639.6|14637.6|14639.6|14637.6|14639.7|14637.7|14638.9|14636.9|13
1648025570000|2022-03-23 08:52:50|14639.7|14637.7|14640.1|14638.1|14640.1|14638.1|14639.5|14637.5|11
1648025580000|2022-03-23 08:53:00|14639.9|14637.9|14639.6|14637.6|14639.9|14637.9|14639.6|14637.6|3
1648025590000|2022-03-23 08:53:10|14639.5|14637.5|14639.2|14637.2|14639.5|14637.5|14638.5|14636.5|9
1648025600000|2022-03-23 08:53:20|14639.4|14637.4|14640.7|14638.7|14641|14639|14639.4|14637.4|44
1648025610000|2022-03-23 08:53:30|14640.6|14638.6|14640.6|14638.6|14640.9|14638.9|14640.6|14638.6|14
1648025620000|2022-03-23 08:53:40|14640.7|14638.7|14641|14639|14641.1|14639.1|14640.7|14638.7|6
1648025630000|2022-03-23 08:53:50|14641.1|14639.1|14642.1|14640.1|14642.1|14640.1|14641.1|14639.1|24
1648025640000|2022-03-23 08:54:00|14642|14640|14642.2|14640.2|14642.4|14640.4|14641.9|14639.9|8
1648025650000|2022-03-23 08:54:10|14642.1|14640.1|14642.5|14640.5|14643|14641|14642|14640|30
1648025660000|2022-03-23 08:54:20|14642.2|14640.2|14641.7|14639.7|14642.6|14640.6|14641.4|14639.4|33
1648025670000|2022-03-23 08:54:30|14641.4|14639.4|14641.4|14639.4|14641.5|14639.5|14640.7|14638.7|23
1648025680000|2022-03-23 08:54:40|14641.2|14639.2|14641.9|14639.9|14642.1|14640.1|14641.1|14639.1|36
1648025690000|2022-03-23 08:54:50|14642|14640|14641|14639|14642.1|14640.1|14640.9|14638.9|8
1648025700000|2022-03-23 08:55:00|14640.1|14638.1|14639.5|14637.5|14640.5|14638.5|14639.4|14637.4|17
1648025710000|2022-03-23 08:55:10|14639.6|14637.6|14639.7|14637.7|14640.4|14638.4|14639.5|14637.5|12
1648025720000|2022-03-23 08:55:20|14639.6|14637.6|14639.5|14637.5|14639.6|14637.6|14639.2|14637.2|8
1648025730000|2022-03-23 08:55:30|14639.6|14637.6|14638.9|14636.9|14639.7|14637.7|14638.9|14636.9|5
1648025740000|2022-03-23 08:55:40|14639|14637|14639.5|14637.5|14639.5|14637.5|14638.6|14636.6|31
1648025750000|2022-03-23 08:55:50|14639.4|14637.4|14640.5|14638.5|14640.6|14638.6|14639|14637|18
1648025760000|2022-03-23 08:56:00|14640.6|14638.6|14639.5|14637.5|14640.6|14638.6|14639.5|14637.5|15
1648025770000|2022-03-23 08:56:10|14639.6|14637.6|14640.5|14638.5|14640.5|14638.5|14639|14637|11
1648025780000|2022-03-23 08:56:20|14640.6|14638.6|14642.2|14640.2|14642.9|14640.9|14640.6|14638.6|36
1648025790000|2022-03-23 08:56:30|14642.5|14640.5|14642|14640|14643.1|14641.1|14641.9|14639.9|14
1648025800000|2022-03-23 08:56:40|14641.9|14639.9|14642.6|14640.6|14642.6|14640.6|14641.2|14639.2|20
1648025810000|2022-03-23 08:56:50|14642.7|14640.7|14643.2|14641.2|14644.9|14642.9|14642.6|14640.6|74
1648025820000|2022-03-23 08:57:00|14644.2|14642.2|14644.4|14642.4|14644.4|14642.4|14643.4|14641.4|39
1648025830000|2022-03-23 08:57:10|14644|14642|14643.9|14641.9|14644.1|14642.1|14643.6|14641.6|21
1648025840000|2022-03-23 08:57:20|14644.2|14642.2|14641.9|14639.9|14644.2|14642.2|14641.9|14639.9|6
1648025850000|2022-03-23 08:57:30|14641.6|14639.6|14641.6|14639.6|14641.9|14639.9|14641|14639|4
1648025860000|2022-03-23 08:57:40|14642.2|14640.2|14639.5|14637.5|14642.2|14640.2|14639.5|14637.5|27
1648025870000|2022-03-23 08:57:50|14639.6|14637.6|14640.9|14638.9|14640.9|14638.9|14639.5|14637.5|7
1648025880000|2022-03-23 08:58:00|14641|14639|14641.5|14639.5|14642.4|14640.4|14641|14639|23
1648025890000|2022-03-23 08:58:10|14641.4|14639.4|14640.7|14638.7|14641.9|14639.9|14640.6|14638.6|15
1648025900000|2022-03-23 08:58:20|14640.9|14638.9|14640.5|14638.5|14640.9|14638.9|14640.2|14638.2|8
1648025910000|2022-03-23 08:58:30|14639|14637|14639.5|14637.5|14639.5|14637.5|14638.7|14636.7|11
1648025920000|2022-03-23 08:58:40|14639.2|14637.2|14639.4|14637.4|14639.9|14637.9|14639.2|14637.2|10
1648025930000|2022-03-23 08:58:50|14639.2|14637.2|14638.7|14636.7|14639.5|14637.5|14638.2|14636.2|11
1648025940000|2022-03-23 08:59:00|14638.9|14636.9|14637.5|14635.5|14639|14637|14637.5|14635.5|15
1648025950000|2022-03-23 08:59:10|14637.6|14635.6|14636|14634|14638.1|14636.1|14635.5|14633.5|42
1648025960000|2022-03-23 08:59:20|14635.9|14633.9|14636.2|14634.2|14636.5|14634.5|14635.5|14633.5|14
1648025970000|2022-03-23 08:59:30|14636.1|14634.1|14636.4|14634.4|14636.7|14634.7|14635.6|14633.6|10
1648025980000|2022-03-23 08:59:40|14636.2|14634.2|14635.6|14633.6|14636.9|14634.9|14634.9|14632.9|25
1648025990000|2022-03-23 08:59:50|14635.2|14633.2|14635.7|14633.7|14635.9|14633.9|14634.9|14632.9|12
1648026000000|2022-03-23 09:00:00|14635.9|14633.9|14637.6|14635.6|14637.7|14635.7|14635.7|14633.7|30
1648026010000|2022-03-23 09:00:10|14637.5|14635.5|14638.9|14636.9|14639.2|14637.2|14637.5|14635.5|18
1648026020000|2022-03-23 09:00:20|14639|14637|14638.4|14636.4|14639.1|14637.1|14637.9|14635.9|17
1648026030000|2022-03-23 09:00:30|14638.7|14636.7|14639.5|14637.5|14639.6|14637.6|14638.1|14636.1|23
1648026040000|2022-03-23 09:00:40|14639.9|14637.9|14639|14637|14639.9|14637.9|14638.5|14636.5|28
1648026050000|2022-03-23 09:00:50|14638.7|14636.7|14636.4|14634.4|14638.9|14636.9|14636.2|14634.2|27
1648026060000|2022-03-23 09:01:00|14636.2|14634.2|14634.9|14632.9|14636.5|14634.5|14634.7|14632.7|12
1648026070000|2022-03-23 09:01:10|14635|14633|14635.5|14633.5|14636|14634|14635|14633|13
1648026080000|2022-03-23 09:01:20|14635.7|14633.7|14637|14635|14637|14635|14635.6|14633.6|28
1648026090000|2022-03-23 09:01:30|14636.9|14634.9|14637.4|14635.4|14637.6|14635.6|14636.9|14634.9|6
1648026100000|2022-03-23 09:01:40|14637.5|14635.5|14638.9|14636.9|14638.9|14636.9|14637.5|14635.5|18
1648026110000|2022-03-23 09:01:50|14638.7|14636.7|14639|14637|14639|14637|14638.2|14636.2|6
1648026120000|2022-03-23 09:02:00|14639.1|14637.1|14639.6|14637.6|14639.7|14637.7|14639.1|14637.1|35
1648026130000|2022-03-23 09:02:10|14639.7|14637.7|14639.5|14637.5|14639.7|14637.7|14639.2|14637.2|4
1648026140000|2022-03-23 09:02:20|14639.6|14637.6|14639|14637|14639.6|14637.6|14639|14637|14
1648026150000|2022-03-23 09:02:30|14639.1|14637.1|14638.4|14636.4|14639.7|14637.7|14638.4|14636.4|18
1648026160000|2022-03-23 09:02:40|14638.2|14636.2|14636.2|14634.2|14638.2|14636.2|14636.2|14634.2|14
1648026170000|2022-03-23 09:02:50|14636.5|14634.5|14634.5|14632.5|14636.5|14634.5|14634.2|14632.2|25
1648026180000|2022-03-23 09:03:00|14634.4|14632.4|14633.1|14631.1|14634.5|14632.5|14632.9|14630.9|16
1648026190000|2022-03-23 09:03:10|14633|14631|14633.7|14631.7|14633.9|14631.9|14633|14631|17
1648026200000|2022-03-23 09:03:20|14634|14632|14635.2|14633.2|14635.5|14633.5|14633.7|14631.7|24
1648026210000|2022-03-23 09:03:30|14635.4|14633.4|14635.4|14633.4|14635.6|14633.6|14635|14633|5
1648026220000|2022-03-23 09:03:40|14635.5|14633.5|14635.2|14633.2|14635.9|14633.9|14634.6|14632.6|14
1648026230000|2022-03-23 09:03:50|14635.4|14633.4|14636.7|14634.7|14637|14635|14635.4|14633.4|26
1648026240000|2022-03-23 09:04:00|14636.9|14634.9|14638.9|14636.9|14639.4|14637.4|14636.9|14634.9|23
1648026250000|2022-03-23 09:04:10|14638.4|14636.4|14640.7|14638.7|14641.4|14639.4|14638.1|14636.1|42
1648026260000|2022-03-23 09:04:20|14641|14639|14641|14639|14641.2|14639.2|14640.7|14638.7|10
1648026270000|2022-03-23 09:04:30|14641.2|14639.2|14641|14639|14641.2|14639.2|14640.6|14638.6|12
1648026280000|2022-03-23 09:04:40|14640.9|14638.9|14640.7|14638.7|14641.1|14639.1|14640.5|14638.5|6
1648026290000|2022-03-23 09:04:50|14640.9|14638.9|14640.6|14638.6|14641|14639|14640.5|14638.5|6
1648026300000|2022-03-23 09:05:00|14640.4|14638.4|14639.4|14637.4|14640.4|14638.4|14639.4|14637.4|8
1648026310000|2022-03-23 09:05:10|14639.5|14637.5|14640.5|14638.5|14640.6|14638.6|14639.4|14637.4|6
1648026320000|2022-03-23 09:05:20|14640.2|14638.2|14640.2|14638.2|14640.5|14638.5|14640|14638|7
1648026330000|2022-03-23 09:05:30|14640.4|14638.4|14639.5|14637.5|14640.5|14638.5|14639.5|14637.5|6
1648026340000|2022-03-23 09:05:40|14638.7|14636.7|14635.5|14633.5|14638.9|14636.9|14635.2|14633.2|11
1648026350000|2022-03-23 09:05:50|14635.6|14633.6|14636.9|14634.9|14637.4|14635.4|14635.1|14633.1|6
1648026360000|2022-03-23 09:06:00|14636.1|14634.1|14636.7|14634.7|14637|14635|14636|14634|8
1648026370000|2022-03-23 09:06:10|14636.9|14634.9|14637|14635|14637|14635|14635.5|14633.5|6
1648026380000|2022-03-23 09:06:20|14637.1|14635.1|14636.9|14634.9|14637.1|14635.1|14636.7|14634.7|1
1648026390000|2022-03-23 09:06:30|14636.7|14634.7|14635.9|14633.9|14636.7|14634.7|14635.9|14633.9|3
1648026400000|2022-03-23 09:06:40|14635.7|14633.7|14636|14634|14636.1|14634.1|14635|14633|7
1648026410000|2022-03-23 09:06:50|14636.6|14634.6|14635.9|14633.9|14636.6|14634.6|14635.9|14633.9|11
1648026420000|2022-03-23 09:07:00|14636.1|14634.1|14634|14632|14636.1|14634.1|14633.5|14631.5|11
1648026430000|2022-03-23 09:07:10|14633.7|14631.7|14633.9|14631.9|14635.2|14633.2|14633.5|14631.5|11
1648026440000|2022-03-23 09:07:20|14634|14632|14634|14632|14634.4|14632.4|14633.9|14631.9|13
1648026450000|2022-03-23 09:07:30|14633.9|14631.9|14632.1|14630.1|14634.4|14632.4|14631.9|14629.9|46
1648026460000|2022-03-23 09:07:40|14632|14630|14632|14630|14632.1|14630.1|14631.5|14629.5|22
1648026470000|2022-03-23 09:07:50|14632.1|14630.1|14632.1|14630.1|14632.2|14630.2|14631.9|14629.9|12
1648026480000|2022-03-23 09:08:00|14632.2|14630.2|14632.1|14630.1|14632.4|14630.4|14632.1|14630.1|6
1648026490000|2022-03-23 09:08:10|14632|14630|14632.2|14630.2|14632.5|14630.5|14631.6|14629.6|12
1648026500000|2022-03-23 09:08:20|14632.4|14630.4|14634.1|14632.1|14634.1|14632.1|14632|14630|29
1648026510000|2022-03-23 09:08:30|14634.2|14632.2|14635.2|14633.2|14635.5|14633.5|14634.1|14632.1|17
1648026520000|2022-03-23 09:08:40|14634.7|14632.7|14634.6|14632.6|14635.2|14633.2|14634.4|14632.4|15
1648026530000|2022-03-23 09:08:50|14634.5|14632.5|14635.1|14633.1|14635.1|14633.1|14634.5|14632.5|2
1648026540000|2022-03-23 09:09:00|14635|14633|14634.4|14632.4|14635.1|14633.1|14634.1|14632.1|3
1648026550000|2022-03-23 09:09:10|14634.2|14632.2|14634.4|14632.4|14634.4|14632.4|14634|14632|3
1648026560000|2022-03-23 09:09:20|14634.5|14632.5|14634.5|14632.5|14634.7|14632.7|14634.2|14632.2|9
1648026570000|2022-03-23 09:09:30|14634.6|14632.6|14634.5|14632.5|14634.9|14632.9|14634.2|14632.2|1
1648026580000|2022-03-23 09:09:40|14634.4|14632.4|14634.5|14632.5|14634.6|14632.6|14633.9|14631.9|3
1648026590000|2022-03-23 09:09:50|14634.4|14632.4|14634.2|14632.2|14634.6|14632.6|14633.9|14631.9|9
1648026600000|2022-03-23 09:10:00|14634.1|14632.1|14631.6|14629.6|14634.1|14632.1|14631.5|14629.5|19
1648026610000|2022-03-23 09:10:10|14631.5|14629.5|14632.2|14630.2|14632.5|14630.5|14631.1|14629.1|11
1648026620000|2022-03-23 09:10:20|14632.4|14630.4|14634.2|14632.2|14634.4|14632.4|14632|14630|10
1648026630000|2022-03-23 09:10:30|14634.4|14632.4|14634.5|14632.5|14634.7|14632.7|14633.7|14631.7|5
1648026640000|2022-03-23 09:10:40|14634.7|14632.7|14634.5|14632.5|14635|14633|14634.4|14632.4|5
1648026650000|2022-03-23 09:10:50|14634.4|14632.4|14634.6|14632.6|14634.7|14632.7|14633.9|14631.9|4
1648026660000|2022-03-23 09:11:00|14634.7|14632.7|14633.6|14631.6|14634.7|14632.7|14633.6|14631.6|0
1648026670000|2022-03-23 09:11:10|14633.2|14631.2|14633.4|14631.4|14633.5|14631.5|14632.1|14630.1|2
1648026680000|2022-03-23 09:11:20|14633.5|14631.5|14633.5|14631.5|14633.9|14631.9|14633.4|14631.4|2
1648026690000|2022-03-23 09:11:30|14633.2|14631.2|14634.4|14632.4|14634.6|14632.6|14633.2|14631.2|10
1648026700000|2022-03-23 09:11:40|14634.2|14632.2|14633.7|14631.7|14635.2|14633.2|14633.5|14631.5|9
1648026710000|2022-03-23 09:11:50|14633.6|14631.6|14633.5|14631.5|14634.5|14632.5|14633.5|14631.5|4
1648026720000|2022-03-23 09:12:00|14633.6|14631.6|14634.1|14632.1|14634.5|14632.5|14633.5|14631.5|0
1648026730000|2022-03-23 09:12:10|14634.2|14632.2|14632.5|14630.5|14634.4|14632.4|14632.5|14630.5|9
1648026740000|2022-03-23 09:12:20|14632.7|14630.7|14631.6|14629.6|14632.7|14630.7|14631.4|14629.4|29
1648026750000|2022-03-23 09:12:30|14631.7|14629.7|14631.9|14629.9|14632.5|14630.5|14631.7|14629.7|11
1648026760000|2022-03-23 09:12:40|14631.4|14629.4|14629.9|14627.9|14631.4|14629.4|14629.9|14627.9|22
1648026770000|2022-03-23 09:12:50|14629.7|14627.7|14631.2|14629.2|14631.2|14629.2|14629.7|14627.7|13
1648026780000|2022-03-23 09:13:00|14631.1|14629.1|14630.1|14628.1|14631.1|14629.1|14630|14628|7
1648026790000|2022-03-23 09:13:10|14630.4|14628.4|14628.6|14626.6|14630.4|14628.4|14628.5|14626.5|47
1648026800000|2022-03-23 09:13:20|14628.5|14626.5|14628.9|14626.9|14629.5|14627.5|14628.5|14626.5|14
1648026810000|2022-03-23 09:13:30|14629|14627|14630|14628|14630|14628|14629|14627|5
1648026820000|2022-03-23 09:13:40|14629.9|14627.9|14630.6|14628.6|14630.6|14628.6|14629.9|14627.9|8
1648026830000|2022-03-23 09:13:50|14630.5|14628.5|14630.7|14628.7|14631|14629|14630.4|14628.4|11
1648026840000|2022-03-23 09:14:00|14630.9|14628.9|14630|14628|14631.2|14629.2|14629.7|14627.7|15
1648026850000|2022-03-23 09:14:10|14630.1|14628.1|14630.7|14628.7|14631.4|14629.4|14629.5|14627.5|15
1648026860000|2022-03-23 09:14:20|14630.6|14628.6|14631|14629|14631.2|14629.2|14630.5|14628.5|0
1648026870000|2022-03-23 09:14:30|14630.7|14628.7|14631.1|14629.1|14631.5|14629.5|14630.6|14628.6|6
1648026880000|2022-03-23 09:14:40|14631.2|14629.2|14629.4|14627.4|14631.5|14629.5|14629.4|14627.4|11
1648026890000|2022-03-23 09:14:50|14629.5|14627.5|14629.2|14627.2|14629.5|14627.5|14629|14627|20
1648026900000|2022-03-23 09:15:00|14629.1|14627.1|14627.5|14625.5|14629.5|14627.5|14627.5|14625.5|22
1648026910000|2022-03-23 09:15:10|14626.9|14624.9|14626.2|14624.2|14626.9|14624.9|14622.5|14620.5|79
1648026920000|2022-03-23 09:15:20|14625.4|14623.4|14624.6|14622.6|14625.4|14623.4|14624.2|14622.2|50
1648026930000|2022-03-23 09:15:30|14624.7|14622.7|14624.1|14622.1|14625.4|14623.4|14623.6|14621.6|14
1648026940000|2022-03-23 09:15:40|14623.7|14621.7|14624.7|14622.7|14624.7|14622.7|14623.2|14621.2|10
1648026950000|2022-03-23 09:15:50|14624.6|14622.6|14624.7|14622.7|14625|14623|14623.9|14621.9|4
1648026960000|2022-03-23 09:16:00|14624.6|14622.6|14622.7|14620.7|14624.9|14622.9|14622.1|14620.1|32
1648026970000|2022-03-23 09:16:10|14622.6|14620.6|14623.5|14621.5|14623.5|14621.5|14622.2|14620.2|11
1648026980000|2022-03-23 09:16:20|14623.1|14621.1|14624.1|14622.1|14625|14623|14623.1|14621.1|11
1648026990000|2022-03-23 09:16:30|14623.6|14621.6|14623.5|14621.5|14623.6|14621.6|14622.7|14620.7|10
1648027000000|2022-03-23 09:16:40|14623.4|14621.4|14623.9|14621.9|14623.9|14621.9|14623|14621|3
1648027010000|2022-03-23 09:16:50|14624|14622|14624.7|14622.7|14625|14623|14623.9|14621.9|10
1648027020000|2022-03-23 09:17:00|14624.9|14622.9|14627.6|14625.6|14627.6|14625.6|14624.6|14622.6|32
1648027030000|2022-03-23 09:17:10|14627.5|14625.5|14628.1|14626.1|14628.2|14626.2|14627.4|14625.4|19
1648027040000|2022-03-23 09:17:20|14628.2|14626.2|14630|14628|14630|14628|14628.2|14626.2|9
1648027050000|2022-03-23 09:17:30|14630.1|14628.1|14629.6|14627.6|14630.7|14628.7|14629.6|14627.6|18
1648027060000|2022-03-23 09:17:40|14629.7|14627.7|14630.2|14628.2|14630.2|14628.2|14629.4|14627.4|7
1648027070000|2022-03-23 09:17:50|14630.4|14628.4|14630.5|14628.5|14630.6|14628.6|14629.9|14627.9|4
1648027080000|2022-03-23 09:18:00|14630.4|14628.4|14632|14630|14632.2|14630.2|14630.4|14628.4|24
1648027090000|2022-03-23 09:18:10|14631.9|14629.9|14631|14629|14632|14630|14630.9|14628.9|17
1648027100000|2022-03-23 09:18:20|14630.7|14628.7|14631.2|14629.2|14632.1|14630.1|14630.7|14628.7|10
1648027110000|2022-03-23 09:18:30|14631.4|14629.4|14631.6|14629.6|14631.6|14629.6|14631.1|14629.1|2
1648027120000|2022-03-23 09:18:40|14631.5|14629.5|14632.5|14630.5|14632.5|14630.5|14631.5|14629.5|4
1648027130000|2022-03-23 09:18:50|14632.7|14630.7|14633.7|14631.7|14634.5|14632.5|14632.7|14630.7|23
1648027140000|2022-03-23 09:19:00|14633.5|14631.5|14634.2|14632.2|14634.6|14632.6|14633.5|14631.5|29
1648027150000|2022-03-23 09:19:10|14634.1|14632.1|14633|14631|14634.1|14632.1|14633|14631|5
1648027160000|2022-03-23 09:19:20|14633.1|14631.1|14633.9|14631.9|14634|14632|14633.1|14631.1|5
1648027170000|2022-03-23 09:19:30|14634.1|14632.1|14634.2|14632.2|14634.5|14632.5|14634|14632|5
1648027180000|2022-03-23 09:19:40|14634.1|14632.1|14634.6|14632.6|14634.7|14632.7|14633.9|14631.9|3
1648027190000|2022-03-23 09:19:50|14634.7|14632.7|14635.5|14633.5|14635.5|14633.5|14634.4|14632.4|6
1648027200000|2022-03-23 09:20:00|14635.6|14633.6|14634|14632|14635.6|14633.6|14633.9|14631.9|28
1648027210000|2022-03-23 09:20:10|14632.7|14630.7|14630.9|14628.9|14632.7|14630.7|14630.5|14628.5|18
1648027220000|2022-03-23 09:20:20|14630.7|14628.7|14631.6|14629.6|14631.6|14629.6|14630.7|14628.7|5
1648027230000|2022-03-23 09:20:30|14632.2|14630.2|14632.5|14630.5|14633|14631|14632.2|14630.2|31
1648027240000|2022-03-23 09:20:40|14632.4|14630.4|14632.4|14630.4|14633.1|14631.1|14632.2|14630.2|4
1648027250000|2022-03-23 09:20:50|14632.2|14630.2|14633.6|14631.6|14633.6|14631.6|14632|14630|4
1648027260000|2022-03-23 09:21:00|14633.5|14631.5|14634.1|14632.1|14634.2|14632.2|14633.5|14631.5|16
1648027270000|2022-03-23 09:21:10|14634.2|14632.2|14636.2|14634.2|14637.4|14635.4|14634|14632|53
1648027280000|2022-03-23 09:21:20|14636.1|14634.1|14635.7|14633.7|14636.2|14634.2|14635.1|14633.1|8
1648027290000|2022-03-23 09:21:30|14635.6|14633.6|14636.1|14634.1|14636.5|14634.5|14635.6|14633.6|10
1648027300000|2022-03-23 09:21:40|14636.2|14634.2|14635.7|14633.7|14636.2|14634.2|14635.5|14633.5|3
1648027310000|2022-03-23 09:21:50|14635|14633|14635.1|14633.1|14635.5|14633.5|14634.9|14632.9|6
1648027320000|2022-03-23 09:22:00|14635.2|14633.2|14635.2|14633.2|14635.6|14633.6|14634.9|14632.9|1
1648027330000|2022-03-23 09:22:10|14635.4|14633.4|14635.5|14633.5|14635.5|14633.5|14635.2|14633.2|1
1648027340000|2022-03-23 09:22:20|14635.4|14633.4|14632.5|14630.5|14635.6|14633.6|14632|14630|27
1648027350000|2022-03-23 09:22:30|14632.6|14630.6|14634.4|14632.4|14634.4|14632.4|14631.6|14629.6|17
1648027360000|2022-03-23 09:22:40|14634.2|14632.2|14639.7|14637.7|14640.2|14638.2|14634.2|14632.2|276
1648027370000|2022-03-23 09:22:50|14639|14637|14638.5|14636.5|14639.6|14637.6|14638.4|14636.4|23
1648027380000|2022-03-23 09:23:00|14638.6|14636.6|14639|14637|14639.4|14637.4|14638.2|14636.2|15
1648027390000|2022-03-23 09:23:10|14638.5|14636.5|14635.2|14633.2|14638.5|14636.5|14635.2|14633.2|16
1648027400000|2022-03-23 09:23:20|14635.1|14633.1|14634.9|14632.9|14635.5|14633.5|14634.5|14632.5|4
1648027410000|2022-03-23 09:23:30|14635|14633|14632.2|14630.2|14635|14633|14632.1|14630.1|19
1648027420000|2022-03-23 09:23:40|14632.4|14630.4|14631.2|14629.2|14632.4|14630.4|14631.1|14629.1|11
1648027430000|2022-03-23 09:23:50|14631.1|14629.1|14630.5|14628.5|14631.1|14629.1|14629.2|14627.2|23
1648027440000|2022-03-23 09:24:00|14630.4|14628.4|14629.6|14627.6|14630.6|14628.6|14629.4|14627.4|23
1648027450000|2022-03-23 09:24:10|14629.7|14627.7|14629.5|14627.5|14630.2|14628.2|14629.5|14627.5|6
1648027460000|2022-03-23 09:24:20|14629.4|14627.4|14629.7|14627.7|14630|14628|14628.2|14626.2|32
1648027470000|2022-03-23 09:24:30|14629.5|14627.5|14628.5|14626.5|14629.5|14627.5|14625.9|14623.9|88
1648027480000|2022-03-23 09:24:40|14628.4|14626.4|14627|14625|14628.5|14626.5|14626.7|14624.7|3
1648027490000|2022-03-23 09:24:50|14626.9|14624.9|14627.9|14625.9|14627.9|14625.9|14626.9|14624.9|3
1648027500000|2022-03-23 09:25:00|14627.7|14625.7|14628.7|14626.7|14629.1|14627.1|14627.5|14625.5|12
1648027510000|2022-03-23 09:25:10|14628.9|14626.9|14629.2|14627.2|14629.2|14627.2|14628|14626|7
1648027520000|2022-03-23 09:25:20|14628.6|14626.6|14628.5|14626.5|14628.9|14626.9|14628.5|14626.5|3
1648027530000|2022-03-23 09:25:30|14628.6|14626.6|14628.5|14626.5|14629|14627|14627.7|14625.7|8
1648027540000|2022-03-23 09:25:40|14628.7|14626.7|14628.6|14626.6|14629|14627|14628.2|14626.2|3
1648027550000|2022-03-23 09:25:50|14629|14627|14629.6|14627.6|14630.1|14628.1|14629|14627|16
1648027560000|2022-03-23 09:26:00|14629|14627|14629.2|14627.2|14629.6|14627.6|14628.4|14626.4|13
1648027570000|2022-03-23 09:26:10|14629.4|14627.4|14626.9|14624.9|14629.5|14627.5|14626.9|14624.9|9
1648027580000|2022-03-23 09:26:20|14628.2|14626.2|14629|14627|14629|14627|14628.1|14626.1|9
1648027590000|2022-03-23 09:26:30|14629.2|14627.2|14629|14627|14629.5|14627.5|14628.5|14626.5|7
1648027600000|2022-03-23 09:26:40|14628.6|14626.6|14629.7|14627.7|14629.7|14627.7|14628.6|14626.6|3
1648027610000|2022-03-23 09:26:50|14629.9|14627.9|14629.7|14627.7|14630.7|14628.7|14629.7|14627.7|10
1648027620000|2022-03-23 09:27:00|14630|14628|14630|14628|14630.2|14628.2|14629.4|14627.4|4
1648027630000|2022-03-23 09:27:10|14629.2|14627.2|14628.4|14626.4|14629.4|14627.4|14628.4|14626.4|9
1648027640000|2022-03-23 09:27:20|14628.2|14626.2|14627.6|14625.6|14628.2|14626.2|14626.2|14624.2|22
1648027650000|2022-03-23 09:27:30|14627.5|14625.5|14627.5|14625.5|14627.9|14625.9|14627.4|14625.4|2
1648027660000|2022-03-23 09:27:40|14627.6|14625.6|14626.4|14624.4|14627.9|14625.9|14625.6|14623.6|25
1648027670000|2022-03-23 09:27:50|14626.5|14624.5|14626.7|14624.7|14627.5|14625.5|14626.5|14624.5|6
1648027680000|2022-03-23 09:28:00|14626.9|14624.9|14626|14624|14627.2|14625.2|14626|14624|3
1648027690000|2022-03-23 09:28:10|14626.2|14624.2|14628.6|14626.6|14629|14627|14626.2|14624.2|13
1648027700000|2022-03-23 09:28:20|14628.7|14626.7|14628.2|14626.2|14629.5|14627.5|14628.2|14626.2|7
1648027710000|2022-03-23 09:28:30|14628|14626|14628.2|14626.2|14629.2|14627.2|14628|14626|5
1648027720000|2022-03-23 09:28:40|14627.7|14625.7|14625.4|14623.4|14627.7|14625.7|14625|14623|4
1648027730000|2022-03-23 09:28:50|14625.5|14623.5|14626.4|14624.4|14626.4|14624.4|14625.1|14623.1|11
1648027740000|2022-03-23 09:29:00|14626.5|14624.5|14626.5|14624.5|14626.6|14624.6|14626.4|14624.4|1
1648027750000|2022-03-23 09:29:10|14626.4|14624.4|14624.6|14622.6|14626.4|14624.4|14624.5|14622.5|12
1648027760000|2022-03-23 09:29:20|14624.5|14622.5|14625|14623|14625|14623|14624.1|14622.1|8
1648027770000|2022-03-23 09:29:30|14624.9|14622.9|14624.4|14622.4|14625|14623|14623.7|14621.7|7
1648027780000|2022-03-23 09:29:40|14624.1|14622.1|14624.7|14622.7|14624.7|14622.7|14623.6|14621.6|18
1648027790000|2022-03-23 09:29:50|14624.6|14622.6|14623.9|14621.9|14624.6|14622.6|14623.9|14621.9|6
1648027800000|2022-03-23 09:30:00|14623.7|14621.7|14619.5|14617.5|14623.7|14621.7|14619.5|14617.5|58
1648027810000|2022-03-23 09:30:10|14619.4|14617.4|14619.4|14617.4|14619.6|14617.6|14618.5|14616.5|35
1648027820000|2022-03-23 09:30:20|14619.5|14617.5|14619.5|14617.5|14619.5|14617.5|14619.1|14617.1|9
1648027830000|2022-03-23 09:30:30|14619.4|14617.4|14619.5|14617.5|14620|14618|14618.9|14616.9|13
1648027840000|2022-03-23 09:30:40|14619.6|14617.6|14620.1|14618.1|14620.1|14618.1|14619.5|14617.5|5
1648027850000|2022-03-23 09:30:50|14620|14618|14619.5|14617.5|14620|14618|14619|14617|12
1648027860000|2022-03-23 09:31:00|14619.6|14617.6|14620|14618|14620.1|14618.1|14619.5|14617.5|4
1648027870000|2022-03-23 09:31:10|14620.1|14618.1|14619.9|14617.9|14620.6|14618.6|14619.9|14617.9|12
1648027880000|2022-03-23 09:31:20|14620.2|14618.2|14620|14618|14620.7|14618.7|14620|14618|5
1648027890000|2022-03-23 09:31:30|14619.5|14617.5|14618.7|14616.7|14620|14618|14618.7|14616.7|15
1648027900000|2022-03-23 09:31:40|14618.5|14616.5|14619.1|14617.1|14619.6|14617.6|14618.4|14616.4|15
1648027910000|2022-03-23 09:31:50|14619.2|14617.2|14618.4|14616.4|14619.2|14617.2|14618|14616|42
1648027920000|2022-03-23 09:32:00|14618.2|14616.2|14618.6|14616.6|14619.5|14617.5|14618.2|14616.2|12
1648027930000|2022-03-23 09:32:10|14618.7|14616.7|14618.5|14616.5|14619.2|14617.2|14618.2|14616.2|5
1648027940000|2022-03-23 09:32:20|14618.6|14616.6|14618.7|14616.7|14618.9|14616.9|14618.4|14616.4|2
1648027950000|2022-03-23 09:32:30|14618.6|14616.6|14613|14611|14619.7|14617.7|14612.6|14610.6|271
1648027960000|2022-03-23 09:32:40|14612.9|14610.9|14610.2|14608.2|14615.6|14613.6|14608.2|14606.2|259
1648027970000|2022-03-23 09:32:50|14610.1|14608.1|14610.1|14608.1|14610.6|14608.6|14608.9|14606.9|54
1648027980000|2022-03-23 09:33:00|14610|14608|14611.2|14609.2|14611.6|14609.6|14609.9|14607.9|37
1648027990000|2022-03-23 09:33:10|14611.1|14609.1|14612.1|14610.1|14612.4|14610.4|14611|14609|13
1648028000000|2022-03-23 09:33:20|14612.2|14610.2|14613.7|14611.7|14614.1|14612.1|14611.1|14609.1|55
1648028010000|2022-03-23 09:33:30|14614|14612|14612.9|14610.9|14614|14612|14612.9|14610.9|12
1648028020000|2022-03-23 09:33:40|14613|14611|14613.5|14611.5|14614.4|14612.4|14613|14611|26
1648028030000|2022-03-23 09:33:50|14613.4|14611.4|14614.9|14612.9|14614.9|14612.9|14613.2|14611.2|40
1648028040000|2022-03-23 09:34:00|14614.7|14612.7|14613.1|14611.1|14615.2|14613.2|14613.1|14611.1|9
1648028050000|2022-03-23 09:34:10|14613.4|14611.4|14614|14612|14614|14612|14613|14611|1
1648028060000|2022-03-23 09:34:20|14613.9|14611.9|14613.7|14611.7|14614.1|14612.1|14613.4|14611.4|7
1648028070000|2022-03-23 09:34:30|14613.9|14611.9|14613.1|14611.1|14613.9|14611.9|14611.7|14609.7|21
1648028080000|2022-03-23 09:34:40|14613.2|14611.2|14611.5|14609.5|14614.5|14612.5|14611.4|14609.4|40
1648028090000|2022-03-23 09:34:50|14611.7|14609.7|14612.7|14610.7|14613.5|14611.5|14611.5|14609.5|26
1648028100000|2022-03-23 09:35:00|14612.9|14610.9|14611.2|14609.2|14612.9|14610.9|14610.4|14608.4|26
1648028110000|2022-03-23 09:35:10|14611|14609|14611.4|14609.4|14611.9|14609.9|14611|14609|4
1648028120000|2022-03-23 09:35:20|14611.5|14609.5|14608.5|14606.5|14611.7|14609.7|14608.4|14606.4|14
1648028130000|2022-03-23 09:35:30|14608.4|14606.4|14604.7|14602.7|14608.5|14606.5|14604.6|14602.6|113
1648028140000|2022-03-23 09:35:40|14604.9|14602.9|14602.9|14600.9|14605.1|14603.1|14602.1|14600.1|118
1648028150000|2022-03-23 09:35:50|14603|14601|14603.9|14601.9|14604.2|14602.2|14602.6|14600.6|27
1648028160000|2022-03-23 09:36:00|14604|14602|14603.6|14601.6|14605|14603|14602.7|14600.7|42
1648028170000|2022-03-23 09:36:10|14603.7|14601.7|14603.5|14601.5|14603.9|14601.9|14603.4|14601.4|6
1648028180000|2022-03-23 09:36:20|14603.6|14601.6|14604.5|14602.5|14605|14603|14603.5|14601.5|12
1648028190000|2022-03-23 09:36:30|14604.6|14602.6|14603.2|14601.2|14604.6|14602.6|14603.1|14601.1|9
1648028200000|2022-03-23 09:36:40|14603.4|14601.4|14603.9|14601.9|14605|14603|14603|14601|40
1648028210000|2022-03-23 09:36:50|14603.7|14601.7|14603.1|14601.1|14604.5|14602.5|14602.5|14600.5|21
1648028220000|2022-03-23 09:37:00|14603.2|14601.2|14602.6|14600.6|14603.2|14601.2|14602.5|14600.5|9
1648028230000|2022-03-23 09:37:10|14602.5|14600.5|14601.2|14599.2|14602.9|14600.9|14598.7|14596.7|73
1648028240000|2022-03-23 09:37:20|14601.4|14599.4|14605.2|14603.2|14605.2|14603.2|14601.2|14599.2|39
1648028250000|2022-03-23 09:37:30|14605.1|14603.1|14607.4|14605.4|14608.5|14606.5|14605.1|14603.1|66
1648028260000|2022-03-23 09:37:40|14607.5|14605.5|14606.7|14604.7|14607.5|14605.5|14606|14604|10
1648028270000|2022-03-23 09:37:50|14606.9|14604.9|14607.2|14605.2|14607.2|14605.2|14606.2|14604.2|10
1648028280000|2022-03-23 09:38:00|14607.9|14605.9|14607.7|14605.7|14608.9|14606.9|14606.7|14604.7|42
1648028290000|2022-03-23 09:38:10|14607.6|14605.6|14608.2|14606.2|14608.2|14606.2|14606.9|14604.9|22
1648028300000|2022-03-23 09:38:20|14608.1|14606.1|14606.2|14604.2|14608.4|14606.4|14605.9|14603.9|24
1648028310000|2022-03-23 09:38:30|14606.1|14604.1|14607.4|14605.4|14607.7|14605.7|14605.7|14603.7|14
1648028320000|2022-03-23 09:38:40|14607.5|14605.5|14608.2|14606.2|14608.6|14606.6|14607.5|14605.5|8
1648028330000|2022-03-23 09:38:50|14608.5|14606.5|14609.2|14607.2|14609.4|14607.4|14608.2|14606.2|74
1648028340000|2022-03-23 09:39:00|14609|14607|14606.1|14604.1|14609.5|14607.5|14606.1|14604.1|91
1648028350000|2022-03-23 09:39:10|14606.5|14604.5|14607.1|14605.1|14607.4|14605.4|14606.4|14604.4|6
1648028360000|2022-03-23 09:39:20|14607.2|14605.2|14604.7|14602.7|14607.2|14605.2|14603.4|14601.4|67
1648028370000|2022-03-23 09:39:30|14604|14602|14605.5|14603.5|14605.5|14603.5|14603.5|14601.5|23
1648028380000|2022-03-23 09:39:40|14605.2|14603.2|14606|14604|14607.1|14605.1|14605.2|14603.2|17
1648028390000|2022-03-23 09:39:50|14606.1|14604.1|14606|14604|14606.1|14604.1|14605.5|14603.5|12
1648028400000|2022-03-23 09:40:00|14606.1|14604.1|14607|14605|14607.1|14605.1|14606|14604|12
1648028410000|2022-03-23 09:40:10|14607.1|14605.1|14604.9|14602.9|14607.1|14605.1|14604.4|14602.4|36
1648028420000|2022-03-23 09:40:20|14604.7|14602.7|14604.9|14602.9|14605|14603|14604.1|14602.1|2
1648028430000|2022-03-23 09:40:30|14605|14603|14604.6|14602.6|14605|14603|14603.5|14601.5|47
1648028440000|2022-03-23 09:40:40|14604.1|14602.1|14604.2|14602.2|14604.2|14602.2|14604.1|14602.1|10
1648028450000|2022-03-23 09:40:50|14604.4|14602.4|14603.9|14601.9|14604.5|14602.5|14603.4|14601.4|17
1648028460000|2022-03-23 09:41:00|14603.7|14601.7|14605.1|14603.1|14605.2|14603.2|14603.7|14601.7|13
1648028470000|2022-03-23 09:41:10|14605.2|14603.2|14606.2|14604.2|14606.4|14604.4|14605.2|14603.2|14
1648028480000|2022-03-23 09:41:20|14606.4|14604.4|14605.6|14603.6|14606.9|14604.9|14605|14603|46
1648028490000|2022-03-23 09:41:30|14605.5|14603.5|14604.9|14602.9|14605.5|14603.5|14604.2|14602.2|5
1648028500000|2022-03-23 09:41:40|14604.7|14602.7|14605.2|14603.2|14605.4|14603.4|14604.7|14602.7|8
1648028510000|2022-03-23 09:41:50|14605|14603|14605.1|14603.1|14606|14604|14605|14603|16
1648028520000|2022-03-23 09:42:00|14605.2|14603.2|14606.5|14604.5|14607|14605|14605.2|14603.2|38
1648028530000|2022-03-23 09:42:10|14606.6|14604.6|14606.5|14604.5|14607.2|14605.2|14606|14604|13
1648028540000|2022-03-23 09:42:20|14606.4|14604.4|14604.9|14602.9|14606.9|14604.9|14604.9|14602.9|26
1648028550000|2022-03-23 09:42:30|14605|14603|14605.9|14603.9|14606|14604|14604.7|14602.7|6
1648028560000|2022-03-23 09:42:40|14606.2|14604.2|14607.2|14605.2|14607.2|14605.2|14606.2|14604.2|4
1648028570000|2022-03-23 09:42:50|14607.1|14605.1|14607.2|14605.2|14607.5|14605.5|14607|14605|2
1648028580000|2022-03-23 09:43:00|14607.5|14605.5|14605|14603|14607.6|14605.6|14605|14603|38
1648028590000|2022-03-23 09:43:10|14605.1|14603.1|14603.9|14601.9|14605.4|14603.4|14603.7|14601.7|38
1648028600000|2022-03-23 09:43:20|14603.5|14601.5|14603.9|14601.9|14604|14602|14603.2|14601.2|23
1648028610000|2022-03-23 09:43:30|14603.7|14601.7|14603.5|14601.5|14603.9|14601.9|14603.4|14601.4|13
1648028620000|2022-03-23 09:43:40|14603.4|14601.4|14598|14596|14603.5|14601.5|14598|14596|108
1648028630000|2022-03-23 09:43:50|14597.9|14595.9|14597.5|14595.5|14598|14596|14596.2|14594.2|66
1648028640000|2022-03-23 09:44:00|14597.4|14595.4|14598.5|14596.5|14598.5|14596.5|14597.4|14595.4|30
1648028650000|2022-03-23 09:44:10|14598.4|14596.4|14597.6|14595.6|14598.6|14596.6|14597.6|14595.6|16
1648028660000|2022-03-23 09:44:20|14597.7|14595.7|14595.7|14593.7|14598.2|14596.2|14595.4|14593.4|36
1648028670000|2022-03-23 09:44:30|14595.9|14593.9|14595.4|14593.4|14596.6|14594.6|14595.2|14593.2|41
1648028680000|2022-03-23 09:44:40|14595.5|14593.5|14595.7|14593.7|14596.5|14594.5|14595.5|14593.5|23
1648028690000|2022-03-23 09:44:50|14595.6|14593.6|14595.4|14593.4|14596.5|14594.5|14595.2|14593.2|19
1648028700000|2022-03-23 09:45:00|14595.2|14593.2|14595.1|14593.1|14596.6|14594.6|14595|14593|32
1648028710000|2022-03-23 09:45:10|14595.2|14593.2|14594.7|14592.7|14595.4|14593.4|14594.5|14592.5|17
1648028720000|2022-03-23 09:45:20|14594.9|14592.9|14593.6|14591.6|14595.1|14593.1|14592.4|14590.4|53
1648028730000|2022-03-23 09:45:30|14593.4|14591.4|14592.9|14590.9|14594|14592|14592.9|14590.9|14
1648028740000|2022-03-23 09:45:40|14593|14591|14591.6|14589.6|14593.5|14591.5|14591.4|14589.4|24
1648028750000|2022-03-23 09:45:50|14591.7|14589.7|14595|14593|14595.2|14593.2|14591|14589|39
1648028760000|2022-03-23 09:46:00|14594.9|14592.9|14596.2|14594.2|14596.2|14594.2|14594.6|14592.6|13
1648028770000|2022-03-23 09:46:10|14596.1|14594.1|14596.7|14594.7|14598.2|14596.2|14596|14594|50
1648028780000|2022-03-23 09:46:20|14596.6|14594.6|14594.7|14592.7|14596.6|14594.6|14594.6|14592.6|18
1648028790000|2022-03-23 09:46:30|14594.6|14592.6|14594|14592|14595.5|14593.5|14593.5|14591.5|24
1648028800000|2022-03-23 09:46:40|14593.9|14591.9|14590.2|14588.2|14594.2|14592.2|14590.2|14588.2|53
1648028810000|2022-03-23 09:46:50|14590.5|14588.5|14591.7|14589.7|14592.1|14590.1|14590.4|14588.4|33
1648028820000|2022-03-23 09:47:00|14591.6|14589.6|14590.7|14588.7|14591.6|14589.6|14590.4|14588.4|20
1648028830000|2022-03-23 09:47:10|14590.6|14588.6|14589.9|14587.9|14591.1|14589.1|14588.2|14586.2|57
1648028840000|2022-03-23 09:47:20|14589.5|14587.5|14588.2|14586.2|14589.5|14587.5|14588.2|14586.2|34
1648028850000|2022-03-23 09:47:30|14588.4|14586.4|14589.1|14587.1|14590.1|14588.1|14588.4|14586.4|48
1648028860000|2022-03-23 09:47:40|14589.5|14587.5|14590.5|14588.5|14590.9|14588.9|14588.4|14586.4|29
1648028870000|2022-03-23 09:47:50|14591|14589|14589.7|14587.7|14591.2|14589.2|14589|14587|43
1648028880000|2022-03-23 09:48:00|14589.9|14587.9|14591.4|14589.4|14591.9|14589.9|14589.6|14587.6|28
1648028890000|2022-03-23 09:48:10|14591.7|14589.7|14591.5|14589.5|14591.9|14589.9|14591|14589|10
1648028900000|2022-03-23 09:48:20|14591.6|14589.6|14590.7|14588.7|14592.4|14590.4|14590.7|14588.7|19
1648028910000|2022-03-23 09:48:30|14590.9|14588.9|14591.4|14589.4|14591.6|14589.6|14590.6|14588.6|10
1648028920000|2022-03-23 09:48:40|14591.2|14589.2|14590.5|14588.5|14592.9|14590.9|14590.5|14588.5|43
1648028930000|2022-03-23 09:48:50|14590.6|14588.6|14591|14589|14591.1|14589.1|14589.9|14587.9|16
1648028940000|2022-03-23 09:49:00|14591.1|14589.1|14591.7|14589.7|14594.2|14592.2|14591.1|14589.1|83
1648028950000|2022-03-23 09:49:10|14591.6|14589.6|14593|14591|14593.9|14591.9|14591.6|14589.6|33
1648028960000|2022-03-23 09:49:20|14592.9|14590.9|14593.2|14591.2|14593.6|14591.6|14591.9|14589.9|19
1648028970000|2022-03-23 09:49:30|14593.4|14591.4|14593.7|14591.7|14594.2|14592.2|14593.2|14591.2|8
1648028980000|2022-03-23 09:49:40|14594.1|14592.1|14592.6|14590.6|14594.1|14592.1|14592.6|14590.6|7
1648028990000|2022-03-23 09:49:50|14592|14590|14590.2|14588.2|14592.1|14590.1|14590.2|14588.2|20
1648029000000|2022-03-23 09:50:00|14589.2|14587.2|14591.1|14589.1|14591.1|14589.1|14588.9|14586.9|31
1648029010000|2022-03-23 09:50:10|14591.2|14589.2|14592.7|14590.7|14592.7|14590.7|14591.2|14589.2|29
1648029020000|2022-03-23 09:50:20|14592.2|14590.2|14592.5|14590.5|14592.6|14590.6|14591.7|14589.7|8
1648029030000|2022-03-23 09:50:30|14592.4|14590.4|14590.7|14588.7|14592.9|14590.9|14590.4|14588.4|17
1648029040000|2022-03-23 09:50:40|14590.9|14588.9|14591|14589|14591.7|14589.7|14590.4|14588.4|27
1648029050000|2022-03-23 09:50:50|14590.9|14588.9|14592|14590|14592|14590|14590.7|14588.7|4
1648029060000|2022-03-23 09:51:00|14591.9|14589.9|14592|14590|14592.1|14590.1|14591.7|14589.7|7
1648029070000|2022-03-23 09:51:10|14592.1|14590.1|14596|14594|14596|14594|14592|14590|41
1648029080000|2022-03-23 09:51:20|14596.1|14594.1|14595.2|14593.2|14596.2|14594.2|14594.4|14592.4|25
1648029090000|2022-03-23 09:51:30|14595.1|14593.1|14594.7|14592.7|14595.2|14593.2|14594|14592|11
1648029100000|2022-03-23 09:51:40|14593.7|14591.7|14595.7|14593.7|14596.2|14594.2|14593.7|14591.7|27
1648029110000|2022-03-23 09:51:50|14595.6|14593.6|14596.5|14594.5|14596.5|14594.5|14594.9|14592.9|32
1648029120000|2022-03-23 09:52:00|14596.4|14594.4|14596.6|14594.6|14597|14595|14596.2|14594.2|9
1648029130000|2022-03-23 09:52:10|14596.5|14594.5|14597.2|14595.2|14597.4|14595.4|14596.2|14594.2|11
1648029140000|2022-03-23 09:52:20|14597.1|14595.1|14596.7|14594.7|14597.4|14595.4|14596.6|14594.6|2
1648029150000|2022-03-23 09:52:30|14596.9|14594.9|14596.9|14594.9|14597.6|14595.6|14596.7|14594.7|8
1648029160000|2022-03-23 09:52:40|14597|14595|14596.6|14594.6|14597|14595|14596.2|14594.2|7
1648029170000|2022-03-23 09:52:50|14596.4|14594.4|14595.2|14593.2|14596.9|14594.9|14594.5|14592.5|10
1648029180000|2022-03-23 09:53:00|14595.4|14593.4|14596|14594|14596|14594|14595|14593|16
1648029190000|2022-03-23 09:53:10|14595.9|14593.9|14595.2|14593.2|14596|14594|14595.2|14593.2|1
1648029200000|2022-03-23 09:53:20|14595.6|14593.6|14596.7|14594.7|14596.7|14594.7|14595.1|14593.1|11
1648029210000|2022-03-23 09:53:30|14596.4|14594.4|14597|14595|14597|14595|14596.4|14594.4|3
1648029220000|2022-03-23 09:53:40|14596.9|14594.9|14597.2|14595.2|14597.6|14595.6|14596.7|14594.7|6
1648029230000|2022-03-23 09:53:50|14597.1|14595.1|14595.5|14593.5|14597.6|14595.6|14595.5|14593.5|17
1648029240000|2022-03-23 09:54:00|14595.4|14593.4|14595|14593|14596.6|14594.6|14594.7|14592.7|11
1648029250000|2022-03-23 09:54:10|14595.2|14593.2|14593|14591|14597.4|14595.4|14592.7|14590.7|151
1648029260000|2022-03-23 09:54:20|14592.9|14590.9|14592.5|14590.5|14594|14592|14592.4|14590.4|35
1648029270000|2022-03-23 09:54:30|14591.9|14589.9|14590.9|14588.9|14591.9|14589.9|14590.5|14588.5|15
1648029280000|2022-03-23 09:54:40|14591.1|14589.1|14589.2|14587.2|14591.2|14589.2|14589.2|14587.2|22
1648029290000|2022-03-23 09:54:50|14589.1|14587.1|14589.5|14587.5|14590.7|14588.7|14589.1|14587.1|9
1648029300000|2022-03-23 09:55:00|14589.6|14587.6|14589.6|14587.6|14589.9|14587.9|14589.4|14587.4|2
1648029310000|2022-03-23 09:55:10|14589.7|14587.7|14591.4|14589.4|14591.5|14589.5|14589.5|14587.5|5
1648029320000|2022-03-23 09:55:20|14591.2|14589.2|14589.2|14587.2|14591.2|14589.2|14589.1|14587.1|12
1648029330000|2022-03-23 09:55:30|14589.1|14587.1|14588|14586|14589.2|14587.2|14586.1|14584.1|53
1648029340000|2022-03-23 09:55:40|14587.9|14585.9|14587|14585|14589.6|14587.6|14587|14585|24
1648029350000|2022-03-23 09:55:50|14587.4|14585.4|14589.5|14587.5|14589.5|14587.5|14587.2|14585.2|22
1648029360000|2022-03-23 09:56:00|14589.2|14587.2|14590.1|14588.1|14591.1|14589.1|14589|14587|13
1648029370000|2022-03-23 09:56:10|14590.2|14588.2|14589.9|14587.9|14591.2|14589.2|14589|14587|13
1648029380000|2022-03-23 09:56:20|14590|14588|14591.6|14589.6|14591.6|14589.6|14590|14588|5
1648029390000|2022-03-23 09:56:30|14592.2|14590.2|14594.5|14592.5|14594.5|14592.5|14592.2|14590.2|75
1648029400000|2022-03-23 09:56:40|14594.4|14592.4|14596.7|14594.7|14597.5|14595.5|14594.1|14592.1|32
1648029410000|2022-03-23 09:56:50|14596.9|14594.9|14594.1|14592.1|14596.9|14594.9|14593.4|14591.4|14
1648029420000|2022-03-23 09:57:00|14594.2|14592.2|14593.9|14591.9|14594.4|14592.4|14593.4|14591.4|12
1648029430000|2022-03-23 09:57:10|14593.7|14591.7|14593.9|14591.9|14594.2|14592.2|14593.7|14591.7|7
1648029440000|2022-03-23 09:57:20|14594|14592|14594.1|14592.1|14594.6|14592.6|14593.9|14591.9|8
1648029450000|2022-03-23 09:57:30|14594.2|14592.2|14593.1|14591.1|14594.2|14592.2|14592.6|14590.6|21
1648029460000|2022-03-23 09:57:40|14593.2|14591.2|14596.7|14594.7|14596.9|14594.9|14592.6|14590.6|28
1648029470000|2022-03-23 09:57:50|14596.6|14594.6|14596.6|14594.6|14597.6|14595.6|14596.2|14594.2|18
1648029480000|2022-03-23 09:58:00|14596.7|14594.7|14599.1|14597.1|14599.9|14597.9|14596.5|14594.5|67
1648029490000|2022-03-23 09:58:10|14599.2|14597.2|14597.4|14595.4|14600.4|14598.4|14597|14595|32
1648029500000|2022-03-23 09:58:20|14597.6|14595.6|14599|14597|14599.2|14597.2|14597.6|14595.6|18
1648029510000|2022-03-23 09:58:30|14598.9|14596.9|14597.5|14595.5|14599|14597|14597.4|14595.4|10
1648029520000|2022-03-23 09:58:40|14597.4|14595.4|14597.1|14595.1|14597.4|14595.4|14596.6|14594.6|7
1648029530000|2022-03-23 09:58:50|14597|14595|14596|14594|14597.1|14595.1|14595.5|14593.5|10
1648029540000|2022-03-23 09:59:00|14595.9|14593.9|14594.7|14592.7|14596.2|14594.2|14594|14592|17
1648029550000|2022-03-23 09:59:10|14594.6|14592.6|14595.1|14593.1|14595.2|14593.2|14593.9|14591.9|8
1648029560000|2022-03-23 09:59:20|14595.2|14593.2|14595|14593|14595.6|14593.6|14595|14593|7
1648029570000|2022-03-23 09:59:30|14595.7|14593.7|14596|14594|14596.1|14594.1|14595.5|14593.5|9
1648029580000|2022-03-23 09:59:40|14596.1|14594.1|14596.2|14594.2|14596.7|14594.7|14595.9|14593.9|9
1648029590000|2022-03-23 09:59:50|14596.1|14594.1|14595|14593|14596.7|14594.7|14595|14593|7
1648029600000|2022-03-23 10:00:00|14594.9|14592.9|14596.2|14594.2|14596.2|14594.2|14594.6|14592.6|24
1648029610000|2022-03-23 10:00:10|14596.4|14594.4|14596.6|14594.6|14597|14595|14596.2|14594.2|15
1648029620000|2022-03-23 10:00:20|14596.2|14594.2|14594.6|14592.6|14596.2|14594.2|14593.7|14591.7|15
1648029630000|2022-03-23 10:00:30|14594.5|14592.5|14595|14593|14595|14593|14593.7|14591.7|7
1648029640000|2022-03-23 10:00:40|14595.1|14593.1|14597|14595|14597|14595|14594.5|14592.5|29
1648029650000|2022-03-23 10:00:50|14597.4|14595.4|14598.6|14596.6|14598.6|14596.6|14597.1|14595.1|24
1648029660000|2022-03-23 10:01:00|14598.7|14596.7|14599.5|14597.5|14599.5|14597.5|14597.5|14595.5|48
1648029670000|2022-03-23 10:01:10|14599.4|14597.4|14600.1|14598.1|14600.4|14598.4|14599.4|14597.4|19
1648029680000|2022-03-23 10:01:20|14599.6|14597.6|14601.7|14599.7|14601.9|14599.9|14599.6|14597.6|41
1648029690000|2022-03-23 10:01:30|14601.6|14599.6|14601.5|14599.5|14602.2|14600.2|14600.7|14598.7|40
1648029700000|2022-03-23 10:01:40|14601.6|14599.6|14599.9|14597.9|14602.1|14600.1|14599.9|14597.9|27
1648029710000|2022-03-23 10:01:50|14599.7|14597.7|14598.7|14596.7|14599.9|14597.9|14598.6|14596.6|16
1648029720000|2022-03-23 10:02:00|14598.6|14596.6|14598.4|14596.4|14598.7|14596.7|14598.1|14596.1|12
1648029730000|2022-03-23 10:02:10|14598.1|14596.1|14598.5|14596.5|14599.2|14597.2|14598.1|14596.1|14
1648029740000|2022-03-23 10:02:20|14598.4|14596.4|14599.1|14597.1|14599.2|14597.2|14598|14596|9
1648029750000|2022-03-23 10:02:30|14599.2|14597.2|14600.5|14598.5|14600.7|14598.7|14599.1|14597.1|16
1648029760000|2022-03-23 10:02:40|14600.4|14598.4|14603.1|14601.1|14603.1|14601.1|14600|14598|64
1648029770000|2022-03-23 10:02:50|14603|14601|14603.2|14601.2|14603.6|14601.6|14602.4|14600.4|14
1648029780000|2022-03-23 10:03:00|14603.1|14601.1|14603.1|14601.1|14603.6|14601.6|14602.6|14600.6|24
1648029790000|2022-03-23 10:03:10|14602.7|14600.7|14601.5|14599.5|14602.7|14600.7|14600.6|14598.6|30
1648029800000|2022-03-23 10:03:20|14601.2|14599.2|14601.9|14599.9|14602|14600|14600.7|14598.7|5
1648029810000|2022-03-23 10:03:30|14602|14600|14601.6|14599.6|14602.2|14600.2|14601.4|14599.4|3
1648029820000|2022-03-23 10:03:40|14601.5|14599.5|14600.9|14598.9|14601.6|14599.6|14600.9|14598.9|5
1648029830000|2022-03-23 10:03:50|14600.6|14598.6|14600.9|14598.9|14600.9|14598.9|14600.2|14598.2|10
1648029840000|2022-03-23 10:04:00|14601|14599|14600.9|14598.9|14601|14599|14600.1|14598.1|9
1648029850000|2022-03-23 10:04:10|14600.2|14598.2|14601.1|14599.1|14601.1|14599.1|14600.2|14598.2|8
1648029860000|2022-03-23 10:04:20|14601|14599|14601.4|14599.4|14601.4|14599.4|14600.5|14598.5|11
1648029870000|2022-03-23 10:04:30|14601.2|14599.2|14601.4|14599.4|14601.7|14599.7|14600.6|14598.6|10
1648029880000|2022-03-23 10:04:40|14601.2|14599.2|14601.7|14599.7|14601.7|14599.7|14600.7|14598.7|4
1648029890000|2022-03-23 10:04:50|14601.6|14599.6|14602.6|14600.6|14602.6|14600.6|14601.5|14599.5|10
1648029900000|2022-03-23 10:05:00|14602.9|14600.9|14602.1|14600.1|14603.5|14601.5|14602.1|14600.1|26
1648029910000|2022-03-23 10:05:10|14602.2|14600.2|14602.5|14600.5|14602.7|14600.7|14602|14600|22
1648029920000|2022-03-23 10:05:20|14602.6|14600.6|14602.2|14600.2|14602.7|14600.7|14602.2|14600.2|4
1648029930000|2022-03-23 10:05:30|14602.5|14600.5|14602.4|14600.4|14602.7|14600.7|14602.2|14600.2|7
1648029940000|2022-03-23 10:05:40|14602.2|14600.2|14599.9|14597.9|14602.4|14600.4|14599.7|14597.7|22
1648029950000|2022-03-23 10:05:50|14600|14598|14599.9|14597.9|14600.7|14598.7|14599.7|14597.7|19
1648029960000|2022-03-23 10:06:00|14599.7|14597.7|14599.1|14597.1|14599.9|14597.9|14598.5|14596.5|13
1648029970000|2022-03-23 10:06:10|14599.2|14597.2|14599.5|14597.5|14599.5|14597.5|14599|14597|8
1648029980000|2022-03-23 10:06:20|14599.4|14597.4|14597.5|14595.5|14599.4|14597.4|14597.5|14595.5|11
1648029990000|2022-03-23 10:06:30|14597.4|14595.4|14596.9|14594.9|14597.4|14595.4|14596.9|14594.9|22
1648030000000|2022-03-23 10:06:40|14596.2|14594.2|14596.9|14594.9|14597.2|14595.2|14596.1|14594.1|33
1648030010000|2022-03-23 10:06:50|14596.7|14594.7|14596.1|14594.1|14597.2|14595.2|14596.1|14594.1|8
1648030020000|2022-03-23 10:07:00|14596.2|14594.2|14591.6|14589.6|14596.2|14594.2|14591|14589|71
1648030030000|2022-03-23 10:07:10|14591.7|14589.7|14590.1|14588.1|14591.7|14589.7|14590.1|14588.1|40
1648030040000|2022-03-23 10:07:20|14590.2|14588.2|14589.4|14587.4|14590.7|14588.7|14589.1|14587.1|32
1648030050000|2022-03-23 10:07:30|14589.2|14587.2|14589.4|14587.4|14589.6|14587.6|14589|14587|10
1648030060000|2022-03-23 10:07:40|14589.5|14587.5|14591.4|14589.4|14591.5|14589.5|14589.5|14587.5|26
1648030070000|2022-03-23 10:07:50|14591.2|14589.2|14591.9|14589.9|14592.5|14590.5|14591.1|14589.1|7
1648030080000|2022-03-23 10:08:00|14591.6|14589.6|14591.5|14589.5|14592.5|14590.5|14591.4|14589.4|22
1648030090000|2022-03-23 10:08:10|14591.6|14589.6|14592|14590|14592|14590|14591.4|14589.4|6
1648030100000|2022-03-23 10:08:20|14592.2|14590.2|14592.5|14590.5|14592.9|14590.9|14592.1|14590.1|16
1648030110000|2022-03-23 10:08:30|14592.4|14590.4|14592|14590|14592.4|14590.4|14591.7|14589.7|7
1648030120000|2022-03-23 10:08:40|14591.7|14589.7|14594.6|14592.6|14594.7|14592.7|14591.7|14589.7|23
1648030130000|2022-03-23 10:08:50|14594.7|14592.7|14595.9|14593.9|14596.1|14594.1|14594.7|14592.7|15
1648030140000|2022-03-23 10:09:00|14595.7|14593.7|14596.2|14594.2|14597|14595|14595.5|14593.5|26
1648030150000|2022-03-23 10:09:10|14596.1|14594.1|14596|14594|14596.7|14594.7|14595.9|14593.9|5
1648030160000|2022-03-23 10:09:20|14596.1|14594.1|14596|14594|14596.5|14594.5|14595.6|14593.6|5
1648030170000|2022-03-23 10:09:30|14596.1|14594.1|14595.9|14593.9|14596.1|14594.1|14595.5|14593.5|8
1648030180000|2022-03-23 10:09:40|14596.1|14594.1|14594.5|14592.5|14596.1|14594.1|14594|14592|14
1648030190000|2022-03-23 10:09:50|14594.2|14592.2|14589.7|14587.7|14594.9|14592.9|14589.4|14587.4|27
1648030200000|2022-03-23 10:10:00|14589.6|14587.6|14592.9|14590.9|14592.9|14590.9|14589.5|14587.5|16
1648030210000|2022-03-23 10:10:10|14592.7|14590.7|14592.5|14590.5|14592.7|14590.7|14592|14590|0
1648030220000|2022-03-23 10:10:20|14592.4|14590.4|14591.2|14589.2|14592.4|14590.4|14591.1|14589.1|5
1648030230000|2022-03-23 10:10:30|14591.4|14589.4|14591.7|14589.7|14592.9|14590.9|14591.4|14589.4|47
1648030240000|2022-03-23 10:10:40|14591.6|14589.6|14589.5|14587.5|14591.6|14589.6|14589.5|14587.5|41
1648030250000|2022-03-23 10:10:50|14590.5|14588.5|14593|14591|14593.1|14591.1|14590.5|14588.5|20
1648030260000|2022-03-23 10:11:00|14592.9|14590.9|14592.9|14590.9|14593|14591|14591.6|14589.6|18
1648030270000|2022-03-23 10:11:10|14592.7|14590.7|14593|14591|14593.1|14591.1|14592.5|14590.5|4
1648030280000|2022-03-23 10:11:20|14592.9|14590.9|14595.4|14593.4|14595.4|14593.4|14592.7|14590.7|34
1648030290000|2022-03-23 10:11:30|14595.2|14593.2|14596.6|14594.6|14596.7|14594.7|14594.7|14592.7|17
1648030300000|2022-03-23 10:11:40|14596.4|14594.4|14597.1|14595.1|14597.5|14595.5|14595.9|14593.9|15
1648030310000|2022-03-23 10:11:50|14597|14595|14596.5|14594.5|14597.6|14595.6|14596.5|14594.5|15
1648030320000|2022-03-23 10:12:00|14596.6|14594.6|14596.7|14594.7|14597.1|14595.1|14596.6|14594.6|11
1648030330000|2022-03-23 10:12:10|14596.9|14594.9|14596.6|14594.6|14596.9|14594.9|14596.6|14594.6|6
1648030340000|2022-03-23 10:12:20|14596|14594|14594.9|14592.9|14596|14594|14594.5|14592.5|17
1648030350000|2022-03-23 10:12:30|14594.7|14592.7|14595|14593|14595.2|14593.2|14594.7|14592.7|4
1648030360000|2022-03-23 10:12:40|14594.9|14592.9|14595.2|14593.2|14595.2|14593.2|14594.7|14592.7|1
1648030370000|2022-03-23 10:12:50|14595.4|14593.4|14596.6|14594.6|14597.1|14595.1|14595.4|14593.4|10
1648030380000|2022-03-23 10:13:00|14596.5|14594.5|14593.5|14591.5|14596.5|14594.5|14593.4|14591.4|30
1648030390000|2022-03-23 10:13:10|14593.6|14591.6|14592.6|14590.6|14593.6|14591.6|14592.4|14590.4|4
1648030400000|2022-03-23 10:13:20|14592.4|14590.4|14594|14592|14594.4|14592.4|14592.1|14590.1|7
1648030410000|2022-03-23 10:13:30|14593.9|14591.9|14594.5|14592.5|14594.5|14592.5|14593.2|14591.2|5
1648030420000|2022-03-23 10:13:40|14594.6|14592.6|14595|14593|14595|14593|14594.5|14592.5|1
1648030430000|2022-03-23 10:13:50|14594.9|14592.9|14594.7|14592.7|14595.6|14593.6|14594.7|14592.7|16
1648030440000|2022-03-23 10:14:00|14594.9|14592.9|14595.7|14593.7|14596.1|14594.1|14594.9|14592.9|1
1648030450000|2022-03-23 10:14:10|14595.9|14593.9|14596.5|14594.5|14596.5|14594.5|14595.7|14593.7|5
1648030460000|2022-03-23 10:14:20|14596.2|14594.2|14595.2|14593.2|14596.6|14594.6|14595.2|14593.2|3
1648030470000|2022-03-23 10:14:30|14594.9|14592.9|14597.2|14595.2|14597.5|14595.5|14594.7|14592.7|45
1648030480000|2022-03-23 10:14:40|14597.1|14595.1|14597.4|14595.4|14597.6|14595.6|14597.1|14595.1|3
1648030490000|2022-03-23 10:14:50|14597.2|14595.2|14597.2|14595.2|14597.4|14595.4|14596.5|14594.5|3
1648030500000|2022-03-23 10:15:00|14597.4|14595.4|14597|14595|14597.6|14595.6|14595.6|14593.6|9
1648030510000|2022-03-23 10:15:10|14596.9|14594.9|14597.4|14595.4|14597.4|14595.4|14596.7|14594.7|3
1648030520000|2022-03-23 10:15:20|14597.2|14595.2|14597.5|14595.5|14597.6|14595.6|14597.1|14595.1|5
1648030530000|2022-03-23 10:15:30|14597.4|14595.4|14595.7|14593.7|14597.4|14595.4|14595.6|14593.6|14
1648030540000|2022-03-23 10:15:40|14595.9|14593.9|14595.1|14593.1|14595.9|14593.9|14595.1|14593.1|3
1648030550000|2022-03-23 10:15:50|14595.2|14593.2|14593.5|14591.5|14595.2|14593.2|14593.5|14591.5|16
1648030560000|2022-03-23 10:16:00|14593.6|14591.6|14594|14592|14594|14592|14593.5|14591.5|2
1648030570000|2022-03-23 10:16:10|14593.9|14591.9|14594.1|14592.1|14595|14593|14593.7|14591.7|7
1648030580000|2022-03-23 10:16:20|14594.2|14592.2|14595|14593|14595.1|14593.1|14593.5|14591.5|6
1648030590000|2022-03-23 10:16:30|14594.9|14592.9|14592.5|14590.5|14594.9|14592.9|14592.2|14590.2|8
1648030600000|2022-03-23 10:16:40|14592.4|14590.4|14592.1|14590.1|14592.4|14590.4|14591.5|14589.5|9
1648030610000|2022-03-23 10:16:50|14592.4|14590.4|14593.9|14591.9|14594|14592|14592|14590|15
1648030620000|2022-03-23 10:17:00|14593.7|14591.7|14594.5|14592.5|14594.7|14592.7|14593.7|14591.7|10
1648030630000|2022-03-23 10:17:10|14594.6|14592.6|14595.4|14593.4|14596.2|14594.2|14594.5|14592.5|15
1648030640000|2022-03-23 10:17:20|14595.7|14593.7|14594.5|14592.5|14596|14594|14594.4|14592.4|4
1648030650000|2022-03-23 10:17:30|14594|14592|14592.2|14590.2|14594.4|14592.4|14592.2|14590.2|7
1648030660000|2022-03-23 10:17:40|14592.1|14590.1|14593.5|14591.5|14594.1|14592.1|14592.1|14590.1|6
1648030670000|2022-03-23 10:17:50|14593.4|14591.4|14593.4|14591.4|14593.4|14591.4|14592.9|14590.9|2
1648030680000|2022-03-23 10:18:00|14593.7|14591.7|14591.1|14589.1|14593.7|14591.7|14590.4|14588.4|38
1648030690000|2022-03-23 10:18:10|14591.2|14589.2|14590.5|14588.5|14591.2|14589.2|14590.4|14588.4|7
1648030700000|2022-03-23 10:18:20|14590.4|14588.4|14589.4|14587.4|14590.9|14588.9|14589.4|14587.4|6
1648030710000|2022-03-23 10:18:30|14589.2|14587.2|14591.6|14589.6|14591.6|14589.6|14589.1|14587.1|25
1648030720000|2022-03-23 10:18:40|14591|14589|14591.2|14589.2|14591.5|14589.5|14590.9|14588.9|3
1648030730000|2022-03-23 10:18:50|14592|14590|14592|14590|14592|14590|14590.7|14588.7|7
1648030740000|2022-03-23 10:19:00|14592.4|14590.4|14592|14590|14592.4|14590.4|14591.6|14589.6|7
1648030750000|2022-03-23 10:19:10|14592.4|14590.4|14592|14590|14592.6|14590.6|14591.9|14589.9|6
1648030760000|2022-03-23 10:19:20|14591.9|14589.9|14592.2|14590.2|14592.4|14590.4|14591.4|14589.4|7
1648030770000|2022-03-23 10:19:30|14592.4|14590.4|14593.1|14591.1|14593.1|14591.1|14592.1|14590.1|6
1648030780000|2022-03-23 10:19:40|14593.2|14591.2|14595.1|14593.1|14595.1|14593.1|14592.7|14590.7|12
1648030790000|2022-03-23 10:19:50|14595.5|14593.5|14593.4|14591.4|14595.9|14593.9|14593.4|14591.4|25
1648030800000|2022-03-23 10:20:00|14593.2|14591.2|14593.4|14591.4|14593.7|14591.7|14593|14591|1
1648030810000|2022-03-23 10:20:10|14593.2|14591.2|14592.7|14590.7|14593.2|14591.2|14592.6|14590.6|6
1648030820000|2022-03-23 10:20:20|14592.9|14590.9|14593.6|14591.6|14593.6|14591.6|14592.9|14590.9|2
1648030830000|2022-03-23 10:20:30|14593.7|14591.7|14593.1|14591.1|14594.2|14592.2|14592.9|14590.9|16
1648030840000|2022-03-23 10:20:40|14593|14591|14592.1|14590.1|14594.7|14592.7|14592.1|14590.1|11
1648030850000|2022-03-23 10:20:50|14592|14590|14590.5|14588.5|14592.5|14590.5|14590.5|14588.5|11
1648030860000|2022-03-23 10:21:00|14590.6|14588.6|14590.1|14588.1|14590.9|14588.9|14590.1|14588.1|8
1648030870000|2022-03-23 10:21:10|14590.2|14588.2|14591.9|14589.9|14591.9|14589.9|14590.1|14588.1|10
1648030880000|2022-03-23 10:21:20|14591.4|14589.4|14592|14590|14592.1|14590.1|14591.1|14589.1|3
1648030890000|2022-03-23 10:21:30|14592.1|14590.1|14591.7|14589.7|14592.1|14590.1|14591.7|14589.7|4
1648030900000|2022-03-23 10:21:40|14592|14590|14592.1|14590.1|14594.5|14592.5|14591.7|14589.7|24
1648030910000|2022-03-23 10:21:50|14592|14590|14592|14590|14592|14590|14591.2|14589.2|6
1648030920000|2022-03-23 10:22:00|14591.7|14589.7|14591.2|14589.2|14592|14590|14591.1|14589.1|5
1648030930000|2022-03-23 10:22:10|14591.1|14589.1|14588.4|14586.4|14591.1|14589.1|14588.2|14586.2|19
1648030940000|2022-03-23 10:22:20|14588.5|14586.5|14585.5|14583.5|14588.9|14586.9|14585.5|14583.5|53
1648030950000|2022-03-23 10:22:30|14585.4|14583.4|14583.7|14581.7|14586.1|14584.1|14583.6|14581.6|60
1648030960000|2022-03-23 10:22:40|14583.6|14581.6|14583.6|14581.6|14584.6|14582.6|14583.5|14581.5|28
1648030970000|2022-03-23 10:22:50|14583.4|14581.4|14583.9|14581.9|14584.1|14582.1|14583.4|14581.4|32
1648030980000|2022-03-23 10:23:00|14583.6|14581.6|14582.1|14580.1|14583.7|14581.7|14581.4|14579.4|90
1648030990000|2022-03-23 10:23:10|14582|14580|14581.6|14579.6|14582|14580|14580.2|14578.2|51
1648031000000|2022-03-23 10:23:20|14581.5|14579.5|14583.2|14581.2|14583.2|14581.2|14581.2|14579.2|27
1648031010000|2022-03-23 10:23:30|14583.5|14581.5|14581.6|14579.6|14583.7|14581.7|14581.4|14579.4|8
1648031020000|2022-03-23 10:23:40|14581.5|14579.5|14581.5|14579.5|14581.7|14579.7|14581.1|14579.1|10
1648031030000|2022-03-23 10:23:50|14581.6|14579.6|14580.9|14578.9|14582|14580|14580.7|14578.7|10
1648031040000|2022-03-23 10:24:00|14580.7|14578.7|14582.2|14580.2|14583|14581|14580.6|14578.6|13
1648031050000|2022-03-23 10:24:10|14582.6|14580.6|14581.4|14579.4|14583|14581|14581.4|14579.4|10
1648031060000|2022-03-23 10:24:20|14581.5|14579.5|14580.2|14578.2|14581.5|14579.5|14579.9|14577.9|16
1648031070000|2022-03-23 10:24:30|14580.1|14578.1|14579.7|14577.7|14580.5|14578.5|14579.5|14577.5|13
1648031080000|2022-03-23 10:24:40|14579.6|14577.6|14580.6|14578.6|14580.7|14578.7|14579.5|14577.5|8
1648031090000|2022-03-23 10:24:50|14580.9|14578.9|14580.5|14578.5|14581.5|14579.5|14580.5|14578.5|18
1648031100000|2022-03-23 10:25:00|14580.6|14578.6|14581.4|14579.4|14581.7|14579.7|14580|14578|13
1648031110000|2022-03-23 10:25:10|14581.2|14579.2|14583|14581|14583|14581|14581.2|14579.2|14
1648031120000|2022-03-23 10:25:20|14582.7|14580.7|14583.4|14581.4|14584|14582|14582.7|14580.7|18
1648031130000|2022-03-23 10:25:30|14583.5|14581.5|14583|14581|14584.1|14582.1|14583|14581|15
1648031140000|2022-03-23 10:25:40|14583.1|14581.1|14583.2|14581.2|14583.2|14581.2|14582.7|14580.7|4
1648031150000|2022-03-23 10:25:50|14583.1|14581.1|14582.7|14580.7|14583.6|14581.6|14582.7|14580.7|6
1648031160000|2022-03-23 10:26:00|14582.1|14580.1|14582.5|14580.5|14582.7|14580.7|14581.7|14579.7|14
1648031170000|2022-03-23 10:26:10|14582.4|14580.4|14582.2|14580.2|14582.7|14580.7|14582.2|14580.2|4
1648031180000|2022-03-23 10:26:20|14582.4|14580.4|14584|14582|14584.1|14582.1|14582.2|14580.2|19
1648031190000|2022-03-23 10:26:30|14583.9|14581.9|14582.9|14580.9|14584.9|14582.9|14582.7|14580.7|21
1648031200000|2022-03-23 10:26:40|14583.1|14581.1|14582.7|14580.7|14583.5|14581.5|14582.6|14580.6|4
1648031210000|2022-03-23 10:26:50|14583|14581|14585.6|14583.6|14585.6|14583.6|14582.7|14580.7|46
1648031220000|2022-03-23 10:27:00|14585.7|14583.7|14585.4|14583.4|14586.2|14584.2|14584.9|14582.9|17
1648031230000|2022-03-23 10:27:10|14585.2|14583.2|14583.7|14581.7|14585.5|14583.5|14583.7|14581.7|11
1648031240000|2022-03-23 10:27:20|14583.9|14581.9|14584.7|14582.7|14584.9|14582.9|14583.7|14581.7|5
1648031250000|2022-03-23 10:27:30|14584.9|14582.9|14586|14584|14586.1|14584.1|14584.7|14582.7|18
1648031260000|2022-03-23 10:27:40|14585.5|14583.5|14587.2|14585.2|14587.5|14585.5|14585.5|14583.5|17
1648031270000|2022-03-23 10:27:50|14587.1|14585.1|14587.1|14585.1|14587.7|14585.7|14587|14585|8
1648031280000|2022-03-23 10:28:00|14587.2|14585.2|14586.9|14584.9|14587.4|14585.4|14586.1|14584.1|8
1648031290000|2022-03-23 10:28:10|14587.2|14585.2|14588.4|14586.4|14589.2|14587.2|14587.1|14585.1|39
1648031300000|2022-03-23 10:28:20|14588.2|14586.2|14587|14585|14588.2|14586.2|14586.9|14584.9|12
1648031310000|2022-03-23 10:28:30|14586.9|14584.9|14586|14584|14588.5|14586.5|14586|14584|23
1648031320000|2022-03-23 10:28:40|14585.9|14583.9|14584.7|14582.7|14585.9|14583.9|14584.7|14582.7|3
1648031330000|2022-03-23 10:28:50|14584.9|14582.9|14586.1|14584.1|14586.4|14584.4|14584.6|14582.6|11
1648031340000|2022-03-23 10:29:00|14586|14584|14587|14585|14587.9|14585.9|14585.6|14583.6|8
1648031350000|2022-03-23 10:29:10|14587.1|14585.1|14587.6|14585.6|14587.6|14585.6|14586.5|14584.5|4
1648031360000|2022-03-23 10:29:20|14587.5|14585.5|14586.7|14584.7|14588|14586|14586.5|14584.5|7
1648031370000|2022-03-23 10:29:30|14586.6|14584.6|14584.5|14582.5|14587.5|14585.5|14584.2|14582.2|29
1648031380000|2022-03-23 10:29:40|14584.4|14582.4|14579.2|14577.2|14584.4|14582.4|14578.9|14576.9|58
1648031390000|2022-03-23 10:29:50|14579.1|14577.1|14578.4|14576.4|14579.7|14577.7|14577.7|14575.7|83
1648031400000|2022-03-23 10:30:00|14578.6|14576.6|14576.6|14574.6|14578.7|14576.7|14576.6|14574.6|40
1648031410000|2022-03-23 10:30:10|14576.4|14574.4|14581.5|14579.5|14582|14580|14576.4|14574.4|53
1648031420000|2022-03-23 10:30:20|14582|14580|14581.4|14579.4|14582|14580|14580.4|14578.4|19
1648031430000|2022-03-23 10:30:30|14581.5|14579.5|14582.6|14580.6|14582.6|14580.6|14581.1|14579.1|11
1648031440000|2022-03-23 10:30:40|14582.5|14580.5|14584.2|14582.2|14584.6|14582.6|14582.4|14580.4|21
1648031450000|2022-03-23 10:30:50|14584.5|14582.5|14586|14584|14586.4|14584.4|14584.5|14582.5|16
1648031460000|2022-03-23 10:31:00|14586.1|14584.1|14586.1|14584.1|14587.1|14585.1|14586|14584|10
1648031470000|2022-03-23 10:31:10|14585.1|14583.1|14585.1|14583.1|14585.5|14583.5|14583.7|14581.7|16
1648031480000|2022-03-23 10:31:20|14585|14583|14587.4|14585.4|14587.4|14585.4|14584.6|14582.6|6
1648031490000|2022-03-23 10:31:30|14587.5|14585.5|14588.4|14586.4|14589.5|14587.5|14587.5|14585.5|28
1648031500000|2022-03-23 10:31:40|14588.6|14586.6|14588.9|14586.9|14588.9|14586.9|14588|14586|11
1648031510000|2022-03-23 10:31:50|14589|14587|14588.5|14586.5|14589.5|14587.5|14588.4|14586.4|7
1648031520000|2022-03-23 10:32:00|14589.5|14587.5|14590|14588|14590.1|14588.1|14589.2|14587.2|18
1648031530000|2022-03-23 10:32:10|14589.9|14587.9|14589.5|14587.5|14590|14588|14589.1|14587.1|8
1648031540000|2022-03-23 10:32:20|14589.6|14587.6|14589.7|14587.7|14590.1|14588.1|14589.5|14587.5|5
1648031550000|2022-03-23 10:32:30|14589.9|14587.9|14591|14589|14592.2|14590.2|14589.9|14587.9|34
1648031560000|2022-03-23 10:32:40|14591.1|14589.1|14591.6|14589.6|14592|14590|14590.4|14588.4|16
1648031570000|2022-03-23 10:32:50|14592.1|14590.1|14592.2|14590.2|14592.2|14590.2|14591.7|14589.7|4
1648031580000|2022-03-23 10:33:00|14592.4|14590.4|14592.4|14590.4|14592.5|14590.5|14591.7|14589.7|11
1648031590000|2022-03-23 10:33:10|14592.2|14590.2|14592.4|14590.4|14592.6|14590.6|14592.2|14590.2|9
1648031600000|2022-03-23 10:33:20|14592.1|14590.1|14591.5|14589.5|14592.1|14590.1|14590.4|14588.4|7
1648031610000|2022-03-23 10:33:30|14591.4|14589.4|14590.9|14588.9|14591.6|14589.6|14590.6|14588.6|12
1648031620000|2022-03-23 10:33:40|14590.5|14588.5|14590|14588|14590.5|14588.5|14589.4|14587.4|20
1648031630000|2022-03-23 10:33:50|14590.1|14588.1|14590.9|14588.9|14590.9|14588.9|14590.1|14588.1|5
1648031640000|2022-03-23 10:34:00|14590.7|14588.7|14590.4|14588.4|14591.1|14589.1|14590|14588|19
1648031650000|2022-03-23 10:34:10|14590.2|14588.2|14591.2|14589.2|14592.1|14590.1|14590.2|14588.2|10
1648031660000|2022-03-23 10:34:20|14591.5|14589.5|14588.2|14586.2|14591.5|14589.5|14586.5|14584.5|39
1648031670000|2022-03-23 10:34:30|14588.1|14586.1|14588|14586|14588.1|14586.1|14587.5|14585.5|8
1648031680000|2022-03-23 10:34:40|14587.9|14585.9|14587.5|14585.5|14588|14586|14587.1|14585.1|3
1648031690000|2022-03-23 10:34:50|14587.2|14585.2|14587.4|14585.4|14587.4|14585.4|14587.1|14585.1|5
1648031700000|2022-03-23 10:35:00|14587.2|14585.2|14585.9|14583.9|14587.5|14585.5|14585.6|14583.6|19
1648031710000|2022-03-23 10:35:10|14586|14584|14585.6|14583.6|14586.7|14584.7|14585.6|14583.6|11
1648031720000|2022-03-23 10:35:20|14585.5|14583.5|14586.1|14584.1|14586.5|14584.5|14585.2|14583.2|22
1648031730000|2022-03-23 10:35:30|14585.7|14583.7|14585.6|14583.6|14587.4|14585.4|14585.6|14583.6|17
1648031740000|2022-03-23 10:35:40|14585.7|14583.7|14586.2|14584.2|14586.4|14584.4|14585|14583|10
1648031750000|2022-03-23 10:35:50|14586.1|14584.1|14587.4|14585.4|14587.4|14585.4|14585.6|14583.6|23
1648031760000|2022-03-23 10:36:00|14587.2|14585.2|14586.2|14584.2|14588.7|14586.7|14586.1|14584.1|34
1648031770000|2022-03-23 10:36:10|14586.1|14584.1|14586.1|14584.1|14586.5|14584.5|14586.1|14584.1|9
1648031780000|2022-03-23 10:36:20|14586.2|14584.2|14586.1|14584.1|14586.4|14584.4|14585.9|14583.9|16
1648031790000|2022-03-23 10:36:30|14586|14584|14587.9|14585.9|14587.9|14585.9|14586|14584|9
1648031800000|2022-03-23 10:36:40|14587.7|14585.7|14587.6|14585.6|14588|14586|14587.4|14585.4|11
1648031810000|2022-03-23 10:36:50|14587.5|14585.5|14587.5|14585.5|14587.5|14585.5|14586.4|14584.4|8
1648031820000|2022-03-23 10:37:00|14587.4|14585.4|14587.9|14585.9|14588|14586|14587.2|14585.2|7
1648031830000|2022-03-23 10:37:10|14587.7|14585.7|14587.5|14585.5|14588.6|14586.6|14587.2|14585.2|10
1648031840000|2022-03-23 10:37:20|14587.4|14585.4|14587.4|14585.4|14587.9|14585.9|14587|14585|5
1648031850000|2022-03-23 10:37:30|14587.2|14585.2|14589.6|14587.6|14589.9|14587.9|14587.2|14585.2|33
1648031860000|2022-03-23 10:37:40|14589.5|14587.5|14590.4|14588.4|14590.5|14588.5|14589|14587|13
1648031870000|2022-03-23 10:37:50|14590.5|14588.5|14588.4|14586.4|14590.5|14588.5|14588.4|14586.4|27
1648031880000|2022-03-23 10:38:00|14587.4|14585.4|14584.5|14582.5|14587.4|14585.4|14584.5|14582.5|38
1648031890000|2022-03-23 10:38:10|14584.4|14582.4|14584.2|14582.2|14584.4|14582.4|14581.9|14579.9|50
1648031900000|2022-03-23 10:38:20|14584.4|14582.4|14585|14583|14586.1|14584.1|14584.4|14582.4|11
1648031910000|2022-03-23 10:38:30|14584.9|14582.9|14584.2|14582.2|14585|14583|14583.4|14581.4|8
1648031920000|2022-03-23 10:38:40|14584.4|14582.4|14584.1|14582.1|14584.4|14582.4|14583.9|14581.9|5
1648031930000|2022-03-23 10:38:50|14584.2|14582.2|14584.9|14582.9|14585.1|14583.1|14584.2|14582.2|8
1648031940000|2022-03-23 10:39:00|14585|14583|14583.7|14581.7|14585.2|14583.2|14583.5|14581.5|20
1648031950000|2022-03-23 10:39:10|14583.6|14581.6|14583.9|14581.9|14584|14582|14583.4|14581.4|11
1648031960000|2022-03-23 10:39:20|14583.7|14581.7|14584.4|14582.4|14584.6|14582.6|14583.5|14581.5|2
1648031970000|2022-03-23 10:39:30|14584.5|14582.5|14584.1|14582.1|14585|14583|14584.1|14582.1|7
1648031980000|2022-03-23 10:39:40|14584|14582|14580|14578|14584|14582|14579.7|14577.7|60
1648031990000|2022-03-23 10:39:50|14580.5|14578.5|14581.9|14579.9|14582|14580|14580.5|14578.5|24
1648032000000|2022-03-23 10:40:00|14581.7|14579.7|14581.6|14579.6|14582|14580|14581.6|14579.6|3
1648032010000|2022-03-23 10:40:10|14581.7|14579.7|14581.5|14579.5|14582.1|14580.1|14580.6|14578.6|20
1648032020000|2022-03-23 10:40:20|14581.6|14579.6|14581|14579|14581.6|14579.6|14580.7|14578.7|7
1648032030000|2022-03-23 10:40:30|14580.9|14578.9|14580.6|14578.6|14581.9|14579.9|14580.6|14578.6|8
1648032040000|2022-03-23 10:40:40|14580.7|14578.7|14580.1|14578.1|14580.7|14578.7|14579.6|14577.6|11
1648032050000|2022-03-23 10:40:50|14580.2|14578.2|14581.9|14579.9|14582.4|14580.4|14580.2|14578.2|12
1648032060000|2022-03-23 10:41:00|14582|14580|14581.9|14579.9|14582.7|14580.7|14581.9|14579.9|14
1648032070000|2022-03-23 10:41:10|14581.2|14579.2|14579.9|14577.9|14581.9|14579.9|14579.9|14577.9|36
1648032080000|2022-03-23 10:41:20|14580.1|14578.1|14580.2|14578.2|14581.7|14579.7|14579.7|14577.7|17
1648032090000|2022-03-23 10:41:30|14580.1|14578.1|14577.6|14575.6|14580.7|14578.7|14576.5|14574.5|75
1648032100000|2022-03-23 10:41:40|14577.7|14575.7|14578.1|14576.1|14578.2|14576.2|14577.5|14575.5|5
1648032110000|2022-03-23 10:41:50|14578.7|14576.7|14583.2|14581.2|14584.4|14582.4|14578.6|14576.6|79
1648032120000|2022-03-23 10:42:00|14583|14581|14581.7|14579.7|14583|14581|14581.1|14579.1|9
1648032130000|2022-03-23 10:42:10|14581.9|14579.9|14582|14580|14582.6|14580.6|14581.6|14579.6|16
1648032140000|2022-03-23 10:42:20|14581.5|14579.5|14579.5|14577.5|14582.2|14580.2|14579.5|14577.5|20
1648032150000|2022-03-23 10:42:30|14579.6|14577.6|14577|14575|14579.9|14577.9|14576.9|14574.9|25
1648032160000|2022-03-23 10:42:40|14576.9|14574.9|14572.4|14570.4|14577.5|14575.5|14571.6|14569.6|133
1648032170000|2022-03-23 10:42:50|14573.4|14571.4|14571|14569|14573.5|14571.5|14570.4|14568.4|55
1648032180000|2022-03-23 10:43:00|14571.1|14569.1|14566.4|14564.4|14571.4|14569.4|14566.4|14564.4|87
1648032190000|2022-03-23 10:43:10|14566.2|14564.2|14565.1|14563.1|14566.9|14564.9|14565.1|14563.1|67
1648032200000|2022-03-23 10:43:20|14565.2|14563.2|14564.5|14562.5|14566.5|14564.5|14564.5|14562.5|52
1648032210000|2022-03-23 10:43:30|14564.4|14562.4|14564.7|14562.7|14565.2|14563.2|14563.5|14561.5|72
1648032220000|2022-03-23 10:43:40|14564.6|14562.6|14566.7|14564.7|14566.7|14564.7|14564.4|14562.4|35
1648032230000|2022-03-23 10:43:50|14566.5|14564.5|14566.2|14564.2|14566.9|14564.9|14565.9|14563.9|17
1648032240000|2022-03-23 10:44:00|14566.4|14564.4|14564|14562|14566.7|14564.7|14563.7|14561.7|42
1648032250000|2022-03-23 10:44:10|14563.9|14561.9|14564.7|14562.7|14565|14563|14563.6|14561.6|3
1648032260000|2022-03-23 10:44:20|14564.9|14562.9|14565.4|14563.4|14565.9|14563.9|14564.7|14562.7|16
1648032270000|2022-03-23 10:44:30|14565.5|14563.5|14566.1|14564.1|14566.1|14564.1|14564.5|14562.5|23
1648032280000|2022-03-23 10:44:40|14566.2|14564.2|14566.9|14564.9|14566.9|14564.9|14566.2|14564.2|11
1648032290000|2022-03-23 10:44:50|14567|14565|14567.5|14565.5|14567.5|14565.5|14566.7|14564.7|12
1648032300000|2022-03-23 10:45:00|14567.6|14565.6|14566.7|14564.7|14567.9|14565.9|14565.6|14563.6|37
1648032310000|2022-03-23 10:45:10|14566.5|14564.5|14564.2|14562.2|14566.5|14564.5|14564.2|14562.2|21
1648032320000|2022-03-23 10:45:20|14564.4|14562.4|14563|14561|14564.4|14562.4|14562.5|14560.5|28
1648032330000|2022-03-23 10:45:30|14562.9|14560.9|14565.9|14563.9|14565.9|14563.9|14562.4|14560.4|35
1648032340000|2022-03-23 10:45:40|14565.7|14563.7|14565.7|14563.7|14566.6|14564.6|14565.6|14563.6|29
1648032350000|2022-03-23 10:45:50|14565.6|14563.6|14566.5|14564.5|14566.6|14564.6|14565.5|14563.5|12
1648032360000|2022-03-23 10:46:00|14566.6|14564.6|14566.7|14564.7|14566.7|14564.7|14566|14564|27
1648032370000|2022-03-23 10:46:10|14566.5|14564.5|14566.6|14564.6|14566.6|14564.6|14566|14564|11
1648032380000|2022-03-23 10:46:20|14566.5|14564.5|14566.6|14564.6|14566.9|14564.9|14566.5|14564.5|31
1648032390000|2022-03-23 10:46:30|14566.9|14564.9|14570.1|14568.1|14571.9|14569.9|14566.4|14564.4|128
1648032400000|2022-03-23 10:46:40|14570.2|14568.2|14571.2|14569.2|14571.4|14569.4|14570.2|14568.2|14
1648032410000|2022-03-23 10:46:50|14571.1|14569.1|14572.2|14570.2|14572.2|14570.2|14570.7|14568.7|10
1648032420000|2022-03-23 10:47:00|14571.7|14569.7|14565.5|14563.5|14572|14570|14565.5|14563.5|47
1648032430000|2022-03-23 10:47:10|14565.6|14563.6|14562.6|14560.6|14565.7|14563.7|14562.4|14560.4|48
1648032440000|2022-03-23 10:47:20|14562.7|14560.7|14565.5|14563.5|14565.6|14563.6|14562.5|14560.5|31
1648032450000|2022-03-23 10:47:30|14565.6|14563.6|14564.6|14562.6|14565.6|14563.6|14564.5|14562.5|29
1648032460000|2022-03-23 10:47:40|14565|14563|14567|14565|14567.6|14565.6|14565|14563|12
1648032470000|2022-03-23 10:47:50|14567.1|14565.1|14568.5|14566.5|14568.5|14566.5|14566.9|14564.9|8
1648032480000|2022-03-23 10:48:00|14568.4|14566.4|14570.1|14568.1|14570.9|14568.9|14567.9|14565.9|42
1648032490000|2022-03-23 10:48:10|14570.2|14568.2|14570.5|14568.5|14571.2|14569.2|14570|14568|16
1648032500000|2022-03-23 10:48:20|14570.6|14568.6|14570.4|14568.4|14570.7|14568.7|14569.6|14567.6|9
1648032510000|2022-03-23 10:48:30|14570.6|14568.6|14569.7|14567.7|14570.7|14568.7|14569.6|14567.6|12
1648032520000|2022-03-23 10:48:40|14569.6|14567.6|14568|14566|14569.7|14567.7|14567.4|14565.4|26
1648032530000|2022-03-23 10:48:50|14568.1|14566.1|14570.7|14568.7|14571|14569|14568.1|14566.1|24
1648032540000|2022-03-23 10:49:00|14570.6|14568.6|14570|14568|14571.4|14569.4|14569.2|14567.2|51
1648032550000|2022-03-23 10:49:10|14570.1|14568.1|14572.6|14570.6|14572.6|14570.6|14570.1|14568.1|26
1648032560000|2022-03-23 10:49:20|14572.2|14570.2|14571|14569|14572.6|14570.6|14570.9|14568.9|44
1648032570000|2022-03-23 10:49:30|14571.1|14569.1|14571.5|14569.5|14572.5|14570.5|14571.1|14569.1|7
1648032580000|2022-03-23 10:49:40|14571.2|14569.2|14572.6|14570.6|14572.6|14570.6|14571.1|14569.1|14
1648032590000|2022-03-23 10:49:50|14572.7|14570.7|14571.6|14569.6|14572.7|14570.7|14571.6|14569.6|34
1648032600000|2022-03-23 10:50:00|14571.4|14569.4|14572.2|14570.2|14572.4|14570.4|14571.4|14569.4|10
1648032610000|2022-03-23 10:50:10|14572.4|14570.4|14572.7|14570.7|14572.7|14570.7|14571.6|14569.6|8
1648032620000|2022-03-23 10:50:20|14572.6|14570.6|14572.6|14570.6|14572.7|14570.7|14572|14570|28
1648032630000|2022-03-23 10:50:30|14572.5|14570.5|14572.4|14570.4|14572.7|14570.7|14572.2|14570.2|12
1648032640000|2022-03-23 10:50:40|14572.2|14570.2|14571.2|14569.2|14572.5|14570.5|14570.7|14568.7|12
1648032650000|2022-03-23 10:50:50|14570.9|14568.9|14571.1|14569.1|14571.7|14569.7|14570.7|14568.7|22
1648032660000|2022-03-23 10:51:00|14571|14569|14571.9|14569.9|14571.9|14569.9|14570.6|14568.6|11
1648032670000|2022-03-23 10:51:10|14572|14570|14571.7|14569.7|14572|14570|14571.5|14569.5|6
1648032680000|2022-03-23 10:51:20|14571.6|14569.6|14571.5|14569.5|14571.6|14569.6|14570.5|14568.5|17
1648032690000|2022-03-23 10:51:30|14571.4|14569.4|14570.6|14568.6|14571.4|14569.4|14570.2|14568.2|1
1648032700000|2022-03-23 10:51:40|14570.7|14568.7|14570.2|14568.2|14570.7|14568.7|14570|14568|6
1648032710000|2022-03-23 10:51:50|14570.7|14568.7|14570.9|14568.9|14571.6|14569.6|14570.5|14568.5|11
1648032720000|2022-03-23 10:52:00|14570.7|14568.7|14572.2|14570.2|14572.5|14570.5|14570.7|14568.7|14
1648032730000|2022-03-23 10:52:10|14572.1|14570.1|14572.7|14570.7|14572.7|14570.7|14572|14570|33
1648032740000|2022-03-23 10:52:20|14572.5|14570.5|14572.1|14570.1|14572.5|14570.5|14571.7|14569.7|12
1648032750000|2022-03-23 10:52:30|14571.9|14569.9|14572.6|14570.6|14572.6|14570.6|14571.9|14569.9|10
1648032760000|2022-03-23 10:52:40|14572.7|14570.7|14572.4|14570.4|14572.9|14570.9|14572.4|14570.4|28
1648032770000|2022-03-23 10:52:50|14573.2|14571.2|14575.1|14573.1|14575.2|14573.2|14573.2|14571.2|31
1648032780000|2022-03-23 10:53:00|14575.2|14573.2|14578.4|14576.4|14578.6|14576.6|14575.1|14573.1|46
1648032790000|2022-03-23 10:53:10|14578.5|14576.5|14580.1|14578.1|14580.9|14578.9|14578.5|14576.5|35
1648032800000|2022-03-23 10:53:20|14580.5|14578.5|14581|14579|14581.5|14579.5|14580.5|14578.5|27
1648032810000|2022-03-23 10:53:30|14580.9|14578.9|14583.5|14581.5|14583.7|14581.7|14580.7|14578.7|36
1648032820000|2022-03-23 10:53:40|14584|14582|14581.7|14579.7|14584|14582|14580.5|14578.5|71
1648032830000|2022-03-23 10:53:50|14581.9|14579.9|14581.1|14579.1|14582|14580|14580.6|14578.6|9
1648032840000|2022-03-23 10:54:00|14581.2|14579.2|14581.9|14579.9|14582.5|14580.5|14581.1|14579.1|10
1648032850000|2022-03-23 10:54:10|14582|14580|14581.6|14579.6|14582|14580|14581.6|14579.6|9
1648032860000|2022-03-23 10:54:20|14581.7|14579.7|14581.6|14579.6|14581.9|14579.9|14580.1|14578.1|18
1648032870000|2022-03-23 10:54:30|14581.7|14579.7|14582.5|14580.5|14582.7|14580.7|14581.7|14579.7|21
1648032880000|2022-03-23 10:54:40|14582.7|14580.7|14581|14579|14582.7|14580.7|14580.6|14578.6|63
1648032890000|2022-03-23 10:54:50|14581.1|14579.1|14582.4|14580.4|14582.5|14580.5|14581|14579|10
1648032900000|2022-03-23 10:55:00|14582.5|14580.5|14582.1|14580.1|14582.7|14580.7|14582|14580|9
1648032910000|2022-03-23 10:55:10|14582|14580|14582|14580|14582.7|14580.7|14581.7|14579.7|12
1648032920000|2022-03-23 10:55:20|14581.9|14579.9|14581|14579|14582|14580|14580.9|14578.9|12
1648032930000|2022-03-23 10:55:30|14581.1|14579.1|14580.7|14578.7|14581.7|14579.7|14580.7|14578.7|4
1648032940000|2022-03-23 10:55:40|14580.6|14578.6|14578.5|14576.5|14580.7|14578.7|14578.5|14576.5|17
1648032950000|2022-03-23 10:55:50|14578.2|14576.2|14578.7|14576.7|14578.7|14576.7|14578.1|14576.1|12
1648032960000|2022-03-23 10:56:00|14578.5|14576.5|14579.6|14577.6|14579.6|14577.6|14578.5|14576.5|7
1648032970000|2022-03-23 10:56:10|14579.5|14577.5|14578.7|14576.7|14579.6|14577.6|14578.5|14576.5|9
1648032980000|2022-03-23 10:56:20|14578.9|14576.9|14580.7|14578.7|14580.7|14578.7|14578.9|14576.9|20
1648032990000|2022-03-23 10:56:30|14580.9|14578.9|14581.2|14579.2|14581.6|14579.6|14580.9|14578.9|4
1648033000000|2022-03-23 10:56:40|14581.1|14579.1|14582.5|14580.5|14582.6|14580.6|14578.5|14576.5|109
1648033010000|2022-03-23 10:56:50|14582.4|14580.4|14581.2|14579.2|14582.4|14580.4|14580.2|14578.2|24
1648033020000|2022-03-23 10:57:00|14581.1|14579.1|14581.7|14579.7|14582.1|14580.1|14581.1|14579.1|4
1648033030000|2022-03-23 10:57:10|14581.9|14579.9|14577.2|14575.2|14581.9|14579.9|14577.2|14575.2|36
1648033040000|2022-03-23 10:57:20|14577.1|14575.1|14575.5|14573.5|14577.1|14575.1|14575.2|14573.2|31
1648033050000|2022-03-23 10:57:30|14575.6|14573.6|14571.5|14569.5|14576.1|14574.1|14571.4|14569.4|48
1648033060000|2022-03-23 10:57:40|14571.4|14569.4|14572.1|14570.1|14572.1|14570.1|14570.2|14568.2|22
1648033070000|2022-03-23 10:57:50|14572.5|14570.5|14572.4|14570.4|14572.6|14570.6|14572|14570|10
1648033080000|2022-03-23 10:58:00|14572.2|14570.2|14571.1|14569.1|14572.5|14570.5|14571.1|14569.1|22
1648033090000|2022-03-23 10:58:10|14571.2|14569.2|14572|14570|14572.6|14570.6|14571.2|14569.2|10
1648033100000|2022-03-23 10:58:20|14572.1|14570.1|14571.2|14569.2|14572.1|14570.1|14571|14569|10
1648033110000|2022-03-23 10:58:30|14571.1|14569.1|14572.4|14570.4|14572.4|14570.4|14571.1|14569.1|6
1648033120000|2022-03-23 10:58:40|14572.5|14570.5|14570.2|14568.2|14572.5|14570.5|14570.2|14568.2|15
1648033130000|2022-03-23 10:58:50|14569.9|14567.9|14569.5|14567.5|14570.6|14568.6|14569.4|14567.4|16
1648033140000|2022-03-23 10:59:00|14569.6|14567.6|14571.7|14569.7|14572.2|14570.2|14569.6|14567.6|19
1648033150000|2022-03-23 10:59:10|14571.6|14569.6|14571.2|14569.2|14572|14570|14571.1|14569.1|12
1648033160000|2022-03-23 10:59:20|14571.4|14569.4|14572|14570|14572.2|14570.2|14571.2|14569.2|2
1648033170000|2022-03-23 10:59:30|14572.1|14570.1|14573|14571|14573.6|14571.6|14572.1|14570.1|33
1648033180000|2022-03-23 10:59:40|14573.2|14571.2|14575.6|14573.6|14575.7|14573.7|14573|14571|18
1648033190000|2022-03-23 10:59:50|14575.5|14573.5|14575.5|14573.5|14575.7|14573.7|14575.1|14573.1|8
1648033200000|2022-03-23 11:00:00|14575.2|14573.2|14577.4|14575.4|14580.2|14578.2|14575.2|14573.2|94
1648033210000|2022-03-23 11:00:10|14577.2|14575.2|14576.2|14574.2|14577.5|14575.5|14576|14574|23
1648033220000|2022-03-23 11:00:20|14576|14574|14579.6|14577.6|14579.7|14577.7|14575.7|14573.7|36
1648033230000|2022-03-23 11:00:30|14579.7|14577.7|14579.2|14577.2|14581|14579|14579.2|14577.2|19
1648033240000|2022-03-23 11:00:40|14579.1|14577.1|14577.9|14575.9|14579.1|14577.1|14577.4|14575.4|16
1648033250000|2022-03-23 11:00:50|14578|14576|14578|14576|14578.2|14576.2|14577.9|14575.9|9
1648033260000|2022-03-23 11:01:00|14577.7|14575.7|14578.1|14576.1|14578.1|14576.1|14577.6|14575.6|9
1648033270000|2022-03-23 11:01:10|14578.2|14576.2|14580.1|14578.1|14580.1|14578.1|14578.2|14576.2|51
1648033280000|2022-03-23 11:01:20|14580|14578|14583.4|14581.4|14583.5|14581.5|14580|14578|40
1648033290000|2022-03-23 11:01:30|14583.5|14581.5|14582.6|14580.6|14584|14582|14581.1|14579.1|43
1648033300000|2022-03-23 11:01:40|14582.7|14580.7|14581.7|14579.7|14583.2|14581.2|14580.7|14578.7|21
1648033310000|2022-03-23 11:01:50|14581.6|14579.6|14582.9|14580.9|14583.2|14581.2|14581.6|14579.6|23
1648033320000|2022-03-23 11:02:00|14582.7|14580.7|14581|14579|14582.9|14580.9|14581|14579|12
1648033330000|2022-03-23 11:02:10|14580.9|14578.9|14579.5|14577.5|14581.5|14579.5|14579.5|14577.5|14
1648033340000|2022-03-23 11:02:20|14579|14577|14579.7|14577.7|14580.6|14578.6|14576.6|14574.6|106
1648033350000|2022-03-23 11:02:30|14579.4|14577.4|14579.6|14577.6|14579.9|14577.9|14578.2|14576.2|17
1648033360000|2022-03-23 11:02:40|14579.4|14577.4|14580.6|14578.6|14580.6|14578.6|14579.4|14577.4|7
1648033370000|2022-03-23 11:02:50|14580.7|14578.7|14580.5|14578.5|14581.7|14579.7|14580.2|14578.2|12
1648033380000|2022-03-23 11:03:00|14581.2|14579.2|14582.5|14580.5|14582.6|14580.6|14579.9|14577.9|8
1648033390000|2022-03-23 11:03:10|14582.6|14580.6|14580.1|14578.1|14582.6|14580.6|14579.1|14577.1|17
1648033400000|2022-03-23 11:03:20|14580|14578|14581.7|14579.7|14581.9|14579.9|14579.7|14577.7|15
1648033410000|2022-03-23 11:03:30|14581.9|14579.9|14581.9|14579.9|14581.9|14579.9|14581.2|14579.2|4
1648033420000|2022-03-23 11:03:40|14582|14580|14581.2|14579.2|14583.4|14581.4|14581.2|14579.2|22
1648033430000|2022-03-23 11:03:50|14581.1|14579.1|14580.6|14578.6|14581.6|14579.6|14580.6|14578.6|7
1648033440000|2022-03-23 11:04:00|14580.5|14578.5|14580.4|14578.4|14581.1|14579.1|14580.2|14578.2|18
1648033450000|2022-03-23 11:04:10|14580.2|14578.2|14581.2|14579.2|14581.5|14579.5|14580.1|14578.1|6
1648033460000|2022-03-23 11:04:20|14581.5|14579.5|14581.6|14579.6|14581.9|14579.9|14580.5|14578.5|9
1648033470000|2022-03-23 11:04:30|14581.5|14579.5|14582.1|14580.1|14582.7|14580.7|14581.5|14579.5|4
1648033480000|2022-03-23 11:04:40|14582.2|14580.2|14582.7|14580.7|14583|14581|14582.1|14580.1|10
1648033490000|2022-03-23 11:04:50|14582.4|14580.4|14582.9|14580.9|14583|14581|14582.2|14580.2|16
1648033500000|2022-03-23 11:05:00|14582.7|14580.7|14582.9|14580.9|14583.1|14581.1|14582.6|14580.6|14
1648033510000|2022-03-23 11:05:10|14582.7|14580.7|14584|14582|14584.5|14582.5|14582.4|14580.4|24
1648033520000|2022-03-23 11:05:20|14584.1|14582.1|14581.9|14579.9|14584.1|14582.1|14581.9|14579.9|19
1648033530000|2022-03-23 11:05:30|14582.1|14580.1|14579.5|14577.5|14582.1|14580.1|14578.5|14576.5|50
1648033540000|2022-03-23 11:05:40|14579|14577|14581|14579|14581|14579|14579|14577|16
1648033550000|2022-03-23 11:05:50|14580.7|14578.7|14581|14579|14581.2|14579.2|14580.5|14578.5|32
1648033560000|2022-03-23 11:06:00|14581.1|14579.1|14579.2|14577.2|14581.1|14579.1|14579.1|14577.1|13
1648033570000|2022-03-23 11:06:10|14579.6|14577.6|14578.7|14576.7|14580.1|14578.1|14578.6|14576.6|16
1648033580000|2022-03-23 11:06:20|14578.6|14576.6|14578.6|14576.6|14579|14577|14578.5|14576.5|11
1648033590000|2022-03-23 11:06:30|14578.7|14576.7|14575.2|14573.2|14578.7|14576.7|14575.2|14573.2|25
1648033600000|2022-03-23 11:06:40|14574.9|14572.9|14573.5|14571.5|14575.6|14573.6|14572.7|14570.7|49
1648033610000|2022-03-23 11:06:50|14573.6|14571.6|14574.6|14572.6|14575.2|14573.2|14573.2|14571.2|43
1648033620000|2022-03-23 11:07:00|14574.7|14572.7|14574|14572|14574.7|14572.7|14573.5|14571.5|15
1648033630000|2022-03-23 11:07:10|14573.9|14571.9|14571.5|14569.5|14573.9|14571.9|14571|14569|23
1648033640000|2022-03-23 11:07:20|14571.4|14569.4|14573.6|14571.6|14573.7|14571.7|14571.2|14569.2|22
1648033650000|2022-03-23 11:07:30|14573.7|14571.7|14573.2|14571.2|14573.9|14571.9|14573|14571|10
1648033660000|2022-03-23 11:07:40|14573.4|14571.4|14574.2|14572.2|14574.2|14572.2|14573.2|14571.2|4
1648033670000|2022-03-23 11:07:50|14574.5|14572.5|14575.1|14573.1|14576.5|14574.5|14574.2|14572.2|19
1648033680000|2022-03-23 11:08:00|14575|14573|14576|14574|14576.7|14574.7|14573.4|14571.4|25
1648033690000|2022-03-23 11:08:10|14575.7|14573.7|14575.2|14573.2|14575.7|14573.7|14575.1|14573.1|2
1648033700000|2022-03-23 11:08:20|14575.4|14573.4|14573.1|14571.1|14575.5|14573.5|14573.1|14571.1|11
1648033710000|2022-03-23 11:08:30|14573.2|14571.2|14573|14571|14573.7|14571.7|14572.4|14570.4|9
1648033720000|2022-03-23 11:08:40|14573.1|14571.1|14575.2|14573.2|14575.2|14573.2|14573.1|14571.1|4
1648033730000|2022-03-23 11:08:50|14575.1|14573.1|14573|14571|14575.1|14573.1|14573|14571|13
1648033740000|2022-03-23 11:09:00|14572.9|14570.9|14573.2|14571.2|14573.7|14571.7|14572.9|14570.9|9
1648033750000|2022-03-23 11:09:10|14573.1|14571.1|14572.1|14570.1|14573.5|14571.5|14571.4|14569.4|19
1648033760000|2022-03-23 11:09:20|14572|14570|14572.4|14570.4|14572.9|14570.9|14572|14570|6
1648033770000|2022-03-23 11:09:30|14571.9|14569.9|14569|14567|14572.2|14570.2|14568|14566|56
1648033780000|2022-03-23 11:09:40|14569.1|14567.1|14568.5|14566.5|14569.7|14567.7|14568.4|14566.4|19
1648033790000|2022-03-23 11:09:50|14568.6|14566.6|14566.6|14564.6|14568.7|14566.7|14566|14564|57
1648033800000|2022-03-23 11:10:00|14566.7|14564.7|14570.2|14568.2|14570.6|14568.6|14566.4|14564.4|38
1648033810000|2022-03-23 11:10:10|14570|14568|14570.6|14568.6|14571.4|14569.4|14569.7|14567.7|17
1648033820000|2022-03-23 11:10:20|14570.5|14568.5|14571.2|14569.2|14571.2|14569.2|14569.1|14567.1|31
1648033830000|2022-03-23 11:10:30|14571.4|14569.4|14570.7|14568.7|14571.7|14569.7|14569|14567|72
1648033840000|2022-03-23 11:10:40|14570.9|14568.9|14568.5|14566.5|14571.4|14569.4|14568.1|14566.1|29
1648033850000|2022-03-23 11:10:50|14568.4|14566.4|14569.5|14567.5|14569.5|14567.5|14568.1|14566.1|12
1648033860000|2022-03-23 11:11:00|14569.4|14567.4|14569.7|14567.7|14569.9|14567.9|14569|14567|10
1648033870000|2022-03-23 11:11:10|14569.6|14567.6|14567.2|14565.2|14570.2|14568.2|14567|14565|73
1648033880000|2022-03-23 11:11:20|14567.4|14565.4|14567.5|14565.5|14567.9|14565.9|14566.2|14564.2|41
1648033890000|2022-03-23 11:11:30|14567.6|14565.6|14567.5|14565.5|14567.7|14565.7|14567.2|14565.2|2
1648033900000|2022-03-23 11:11:40|14567.4|14565.4|14567.5|14565.5|14567.6|14565.6|14567.2|14565.2|3
1648033910000|2022-03-23 11:11:50|14567.1|14565.1|14566.9|14564.9|14567.5|14565.5|14566.7|14564.7|11
1648033920000|2022-03-23 11:12:00|14567.4|14565.4|14566|14564|14567.4|14565.4|14566|14564|21
1648033930000|2022-03-23 11:12:10|14564.2|14562.2|14566.2|14564.2|14566.4|14564.4|14564.2|14562.2|43
1648033940000|2022-03-23 11:12:20|14566.1|14564.1|14566.5|14564.5|14566.6|14564.6|14565.5|14563.5|10
1648033950000|2022-03-23 11:12:30|14566.9|14564.9|14565.5|14563.5|14567.5|14565.5|14565.5|14563.5|13
1648033960000|2022-03-23 11:12:40|14565.6|14563.6|14565|14563|14565.7|14563.7|14565|14563|13
1648033970000|2022-03-23 11:12:50|14564.6|14562.6|14566.9|14564.9|14567.9|14565.9|14564.6|14562.6|32
1648033980000|2022-03-23 11:13:00|14566.6|14564.6|14567.2|14565.2|14567.5|14565.5|14564.7|14562.7|29
1648033990000|2022-03-23 11:13:10|14567.4|14565.4|14567.5|14565.5|14567.6|14565.6|14566.9|14564.9|38
1648034000000|2022-03-23 11:13:20|14567.4|14565.4|14567|14565|14567.6|14565.6|14566.6|14564.6|10
1648034010000|2022-03-23 11:13:30|14566.9|14564.9|14565.5|14563.5|14567.1|14565.1|14565.5|14563.5|13
1648034020000|2022-03-23 11:13:40|14565.6|14563.6|14564.7|14562.7|14566.9|14564.9|14564.7|14562.7|31
1648034030000|2022-03-23 11:13:50|14565.2|14563.2|14566.6|14564.6|14566.6|14564.6|14565|14563|13
1648034040000|2022-03-23 11:14:00|14566.7|14564.7|14567.5|14565.5|14567.6|14565.6|14566.5|14564.5|28
1648034050000|2022-03-23 11:14:10|14567.4|14565.4|14567.5|14565.5|14567.6|14565.6|14566.9|14564.9|16
1648034060000|2022-03-23 11:14:20|14567.4|14565.4|14567.5|14565.5|14567.6|14565.6|14567|14565|4
1648034070000|2022-03-23 11:14:30|14567.6|14565.6|14575|14573|14575.2|14573.2|14566.9|14564.9|157
1648034080000|2022-03-23 11:14:40|14574.7|14572.7|14573.5|14571.5|14575.2|14573.2|14572.1|14570.1|26
1648034090000|2022-03-23 11:14:50|14573.4|14571.4|14573|14571|14574|14572|14572.6|14570.6|8
1648034100000|2022-03-23 11:15:00|14573.1|14571.1|14574.5|14572.5|14574.5|14572.5|14572.6|14570.6|30
1648034110000|2022-03-23 11:15:10|14574.4|14572.4|14577.7|14575.7|14577.9|14575.9|14574.4|14572.4|43
1648034120000|2022-03-23 11:15:20|14577.6|14575.6|14576|14574|14577.6|14575.6|14575.7|14573.7|22
1648034130000|2022-03-23 11:15:30|14576.1|14574.1|14575.6|14573.6|14576.1|14574.1|14575.5|14573.5|5
1648034140000|2022-03-23 11:15:40|14575.4|14573.4|14574.2|14572.2|14575.6|14573.6|14574.2|14572.2|13
1648034150000|2022-03-23 11:15:50|14574.4|14572.4|14572.7|14570.7|14574.4|14572.4|14572.6|14570.6|8
1648034160000|2022-03-23 11:16:00|14572.6|14570.6|14573.1|14571.1|14573.1|14571.1|14571.7|14569.7|15
1648034170000|2022-03-23 11:16:10|14573|14571|14574|14572|14575.6|14573.6|14573|14571|10
1648034180000|2022-03-23 11:16:20|14574.1|14572.1|14571.9|14569.9|14574.1|14572.1|14571.6|14569.6|8
1648034190000|2022-03-23 11:16:30|14572|14570|14572|14570|14572.1|14570.1|14571.9|14569.9|4
1648034200000|2022-03-23 11:16:40|14571.9|14569.9|14573|14571|14574.1|14572.1|14571.5|14569.5|28
1648034210000|2022-03-23 11:16:50|14572.9|14570.9|14574|14572|14575.5|14573.5|14571.9|14569.9|18
1648034220000|2022-03-23 11:17:00|14573.9|14571.9|14573.9|14571.9|14574.1|14572.1|14571.5|14569.5|13
1648034230000|2022-03-23 11:17:10|14573.6|14571.6|14573.7|14571.7|14573.7|14571.7|14573.1|14571.1|9
1648034240000|2022-03-23 11:17:20|14574.6|14572.6|14574.7|14572.7|14574.7|14572.7|14574.5|14572.5|7
1648034250000|2022-03-23 11:17:30|14574.4|14572.4|14575.2|14573.2|14575.6|14573.6|14573.5|14571.5|5
1648034260000|2022-03-23 11:17:40|14575.1|14573.1|14573.4|14571.4|14575.1|14573.1|14572.7|14570.7|21
1648034270000|2022-03-23 11:17:50|14573.2|14571.2|14572.1|14570.1|14573.5|14571.5|14572|14570|14
1648034280000|2022-03-23 11:18:00|14572.7|14570.7|14573.1|14571.1|14573.4|14571.4|14572.4|14570.4|9
1648034290000|2022-03-23 11:18:10|14572.7|14570.7|14571.4|14569.4|14572.7|14570.7|14571|14569|28
1648034300000|2022-03-23 11:18:20|14571.5|14569.5|14572.2|14570.2|14572.2|14570.2|14571.4|14569.4|5
1648034310000|2022-03-23 11:18:30|14572.4|14570.4|14573|14571|14573.9|14571.9|14572.4|14570.4|13
1648034320000|2022-03-23 11:18:40|14573.1|14571.1|14571.9|14569.9|14574.4|14572.4|14571.5|14569.5|38
1648034330000|2022-03-23 11:18:50|14572|14570|14572.1|14570.1|14572.1|14570.1|14571.7|14569.7|2
1648034340000|2022-03-23 11:19:00|14572.2|14570.2|14572.9|14570.9|14573.5|14571.5|14572.2|14570.2|4
1648034350000|2022-03-23 11:19:10|14573|14571|14573.5|14571.5|14573.6|14571.6|14573|14571|5
1648034360000|2022-03-23 11:19:20|14573.4|14571.4|14570|14568|14573.5|14571.5|14569.6|14567.6|35
1648034370000|2022-03-23 11:19:30|14570.1|14568.1|14569.5|14567.5|14570.1|14568.1|14568.4|14566.4|14
1648034380000|2022-03-23 11:19:40|14569.4|14567.4|14570.1|14568.1|14570.6|14568.6|14569.2|14567.2|6
1648034390000|2022-03-23 11:19:50|14570|14568|14573.2|14571.2|14573.2|14571.2|14570|14568|23
1648034400000|2022-03-23 11:20:00|14573.4|14571.4|14572.1|14570.1|14573.5|14571.5|14570.6|14568.6|9
1648034410000|2022-03-23 11:20:10|14572|14570|14571|14569|14573.4|14571.4|14570.9|14568.9|13
1648034420000|2022-03-23 11:20:20|14571.4|14569.4|14573.4|14571.4|14573.5|14571.5|14571.1|14569.1|6
1648034430000|2022-03-23 11:20:30|14573.5|14571.5|14572.5|14570.5|14573.5|14571.5|14571.6|14569.6|5
1648034440000|2022-03-23 11:20:40|14572.6|14570.6|14573.4|14571.4|14573.5|14571.5|14572.4|14570.4|10
1648034450000|2022-03-23 11:20:50|14573.2|14571.2|14572.9|14570.9|14573.7|14571.7|14572.9|14570.9|2
1648034460000|2022-03-23 11:21:00|14572.7|14570.7|14572|14570|14572.7|14570.7|14570.4|14568.4|20
1648034470000|2022-03-23 11:21:10|14571.9|14569.9|14571.5|14569.5|14572.2|14570.2|14571.1|14569.1|1
1648034480000|2022-03-23 11:21:20|14571.7|14569.7|14568.4|14566.4|14572|14570|14567.5|14565.5|43
1648034490000|2022-03-23 11:21:30|14568.5|14566.5|14567.5|14565.5|14568.5|14566.5|14565.6|14563.6|55
1648034500000|2022-03-23 11:21:40|14567.4|14565.4|14563|14561|14567.7|14565.7|14563|14561|56
1648034510000|2022-03-23 11:21:50|14562.9|14560.9|14560.7|14558.7|14563|14561|14560.4|14558.4|75
1648034520000|2022-03-23 11:22:00|14561.1|14559.1|14560|14558|14561.7|14559.7|14559.7|14557.7|42
1648034530000|2022-03-23 11:22:10|14559.9|14557.9|14559.5|14557.5|14560.5|14558.5|14559.1|14557.1|35
1648034540000|2022-03-23 11:22:20|14559.2|14557.2|14561|14559|14561.4|14559.4|14559|14557|26
1648034550000|2022-03-23 11:22:30|14560.9|14558.9|14559.4|14557.4|14561.5|14559.5|14559.1|14557.1|52
1648034560000|2022-03-23 11:22:40|14559.1|14557.1|14555.9|14553.9|14559.5|14557.5|14555.9|14553.9|108
1648034570000|2022-03-23 11:22:50|14556|14554|14556.9|14554.9|14557|14555|14555.7|14553.7|26
1648034580000|2022-03-23 11:23:00|14557|14555|14556.6|14554.6|14557.2|14555.2|14556.2|14554.2|18
1648034590000|2022-03-23 11:23:10|14556.5|14554.5|14561.7|14559.7|14562.1|14560.1|14556.5|14554.5|75
1648034600000|2022-03-23 11:23:20|14562|14560|14559.5|14557.5|14562|14560|14559|14557|27
1648034610000|2022-03-23 11:23:30|14559.4|14557.4|14559.7|14557.7|14560|14558|14559|14557|12
1648034620000|2022-03-23 11:23:40|14559.6|14557.6|14560.2|14558.2|14560.4|14558.4|14559|14557|23
1648034630000|2022-03-23 11:23:50|14560|14558|14560.5|14558.5|14561.4|14559.4|14559.7|14557.7|25
1648034640000|2022-03-23 11:24:00|14560.6|14558.6|14561|14559|14561.5|14559.5|14560.5|14558.5|13
1648034650000|2022-03-23 11:24:10|14561.1|14559.1|14558|14556|14561.2|14559.2|14557.7|14555.7|12
1648034660000|2022-03-23 11:24:20|14558.2|14556.2|14558.9|14556.9|14559.1|14557.1|14558.1|14556.1|10
1648034670000|2022-03-23 11:24:30|14559|14557|14559.6|14557.6|14559.6|14557.6|14558.4|14556.4|6
1648034680000|2022-03-23 11:24:40|14559.7|14557.7|14560.4|14558.4|14561.2|14559.2|14559.6|14557.6|11
1648034690000|2022-03-23 11:24:50|14560.5|14558.5|14559.5|14557.5|14560.9|14558.9|14558.2|14556.2|12
1648034700000|2022-03-23 11:25:00|14559.4|14557.4|14561|14559|14561.5|14559.5|14558.2|14556.2|14
1648034710000|2022-03-23 11:25:10|14560.5|14558.5|14560.2|14558.2|14561|14559|14559.9|14557.9|19
1648034720000|2022-03-23 11:25:20|14560.1|14558.1|14560.2|14558.2|14560.6|14558.6|14558.6|14556.6|31
1648034730000|2022-03-23 11:25:30|14560.4|14558.4|14558.6|14556.6|14560.4|14558.4|14558.6|14556.6|5
1648034740000|2022-03-23 11:25:40|14558.7|14556.7|14559.7|14557.7|14559.7|14557.7|14558.4|14556.4|5
1648034750000|2022-03-23 11:25:50|14559.6|14557.6|14560.4|14558.4|14560.5|14558.5|14558.5|14556.5|4
1648034760000|2022-03-23 11:26:00|14560.5|14558.5|14562.4|14560.4|14562.4|14560.4|14560.5|14558.5|9
1648034770000|2022-03-23 11:26:10|14562.6|14560.6|14563.1|14561.1|14563.7|14561.7|14562.5|14560.5|23
1648034780000|2022-03-23 11:26:20|14563|14561|14562.9|14560.9|14563.2|14561.2|14562.2|14560.2|6
1648034790000|2022-03-23 11:26:30|14563|14561|14562.4|14560.4|14563|14561|14562.4|14560.4|4
1648034800000|2022-03-23 11:26:40|14562.2|14560.2|14561.5|14559.5|14562.6|14560.6|14561.4|14559.4|19
1648034810000|2022-03-23 11:26:50|14561.9|14559.9|14561.5|14559.5|14562.2|14560.2|14561.5|14559.5|4
1648034820000|2022-03-23 11:27:00|14561.4|14559.4|14562.2|14560.2|14562.4|14560.4|14560.7|14558.7|11
1648034830000|2022-03-23 11:27:10|14562.1|14560.1|14562.6|14560.6|14563.2|14561.2|14561.9|14559.9|7
1648034840000|2022-03-23 11:27:20|14562.2|14560.2|14562.1|14560.1|14562.4|14560.4|14561.9|14559.9|5
1648034850000|2022-03-23 11:27:30|14562.4|14560.4|14562.2|14560.2|14562.5|14560.5|14561.4|14559.4|14
1648034860000|2022-03-23 11:27:40|14562.1|14560.1|14561.2|14559.2|14562.4|14560.4|14561.2|14559.2|1
1648034870000|2022-03-23 11:27:50|14560.9|14558.9|14559.5|14557.5|14560.9|14558.9|14559|14557|18
1648034880000|2022-03-23 11:28:00|14559.6|14557.6|14557.5|14555.5|14560.1|14558.1|14557.5|14555.5|12
1648034890000|2022-03-23 11:28:10|14557.4|14555.4|14559.4|14557.4|14559.4|14557.4|14555.5|14553.5|70
1648034900000|2022-03-23 11:28:20|14559.5|14557.5|14558.5|14556.5|14560|14558|14556.5|14554.5|16
1648034910000|2022-03-23 11:28:30|14558.9|14556.9|14556.5|14554.5|14559|14557|14556.5|14554.5|12
1648034920000|2022-03-23 11:28:40|14556.4|14554.4|14557|14555|14557.1|14555.1|14556.4|14554.4|10
1648034930000|2022-03-23 11:28:50|14556.9|14554.9|14556.5|14554.5|14557|14555|14556.4|14554.4|11
1648034940000|2022-03-23 11:29:00|14556.6|14554.6|14554|14552|14556.6|14554.6|14552.7|14550.7|156
1648034950000|2022-03-23 11:29:10|14553.9|14551.9|14552.7|14550.7|14554.1|14552.1|14552.6|14550.6|22
1648034960000|2022-03-23 11:29:20|14552.6|14550.6|14552.4|14550.4|14552.7|14550.7|14551.9|14549.9|39
1648034970000|2022-03-23 11:29:30|14552.5|14550.5|14552.6|14550.6|14552.6|14550.6|14552.1|14550.1|14
1648034980000|2022-03-23 11:29:40|14552.2|14550.2|14552.2|14550.2|14552.7|14550.7|14551.1|14549.1|50
1648034990000|2022-03-23 11:29:50|14552.1|14550.1|14553|14551|14553.2|14551.2|14552.1|14550.1|23
1648035000000|2022-03-23 11:30:00|14553.1|14551.1|14552.4|14550.4|14553.7|14551.7|14552.2|14550.2|38
1648035010000|2022-03-23 11:30:10|14552.1|14550.1|14553.1|14551.1|14553.4|14551.4|14552.1|14550.1|13
1648035020000|2022-03-23 11:30:20|14552.9|14550.9|14554|14552|14554|14552|14552.2|14550.2|25
1648035030000|2022-03-23 11:30:30|14553.7|14551.7|14554.2|14552.2|14554.2|14552.2|14553.1|14551.1|12
1648035040000|2022-03-23 11:30:40|14554|14552|14554.1|14552.1|14554.9|14552.9|14554|14552|17
1648035050000|2022-03-23 11:30:50|14554|14552|14553.7|14551.7|14554.2|14552.2|14553.6|14551.6|8
1648035060000|2022-03-23 11:31:00|14553.6|14551.6|14554.7|14552.7|14555.1|14553.1|14553.6|14551.6|20
1648035070000|2022-03-23 11:31:10|14554.9|14552.9|14554.9|14552.9|14555|14553|14554.7|14552.7|27
1648035080000|2022-03-23 11:31:20|14555|14553|14555.6|14553.6|14555.6|14553.6|14554.9|14552.9|19
1648035090000|2022-03-23 11:31:30|14556.1|14554.1|14558.9|14556.9|14559.5|14557.5|14556.1|14554.1|40
1648035100000|2022-03-23 11:31:40|14559|14557|14558.5|14556.5|14559.7|14557.7|14558.4|14556.4|15
1648035110000|2022-03-23 11:31:50|14558.6|14556.6|14554.9|14552.9|14558.6|14556.6|14554.1|14552.1|65
1648035120000|2022-03-23 11:32:00|14555|14553|14554.4|14552.4|14555|14553|14553.9|14551.9|18
1648035130000|2022-03-23 11:32:10|14554|14552|14552.6|14550.6|14555.1|14553.1|14552.1|14550.1|39
1648035140000|2022-03-23 11:32:20|14552.5|14550.5|14551.4|14549.4|14552.6|14550.6|14551.4|14549.4|22
1648035150000|2022-03-23 11:32:30|14551.5|14549.5|14552.1|14550.1|14552.1|14550.1|14551.4|14549.4|10
1648035160000|2022-03-23 11:32:40|14552|14550|14552.5|14550.5|14553.1|14551.1|14551.9|14549.9|8
1648035170000|2022-03-23 11:32:50|14552.6|14550.6|14553.6|14551.6|14553.7|14551.7|14552.6|14550.6|5
1648035180000|2022-03-23 11:33:00|14554.2|14552.2|14554.7|14552.7|14555.1|14553.1|14554.1|14552.1|21
1648035190000|2022-03-23 11:33:10|14554.5|14552.5|14555.6|14553.6|14556.5|14554.5|14554.5|14552.5|15
1648035200000|2022-03-23 11:33:20|14555.7|14553.7|14555.7|14553.7|14556|14554|14555.4|14553.4|8
1648035210000|2022-03-23 11:33:30|14555.5|14553.5|14557|14555|14557.1|14555.1|14555.5|14553.5|16
1648035220000|2022-03-23 11:33:40|14557.1|14555.1|14557.2|14555.2|14557.5|14555.5|14557|14555|18
1648035230000|2022-03-23 11:33:50|14557.4|14555.4|14558|14556|14558.5|14556.5|14556.9|14554.9|19
1648035240000|2022-03-23 11:34:00|14558.2|14556.2|14561|14559|14561.1|14559.1|14558.2|14556.2|44
1648035250000|2022-03-23 11:34:10|14561.1|14559.1|14561.2|14559.2|14561.4|14559.4|14560|14558|26
1648035260000|2022-03-23 11:34:20|14561|14559|14560.1|14558.1|14561.2|14559.2|14559.6|14557.6|4
1648035270000|2022-03-23 11:34:30|14560.5|14558.5|14559.4|14557.4|14561.6|14559.6|14559.2|14557.2|41
1648035280000|2022-03-23 11:34:40|14560|14558|14561|14559|14561.2|14559.2|14559.6|14557.6|11
1648035290000|2022-03-23 11:34:50|14561.1|14559.1|14561.9|14559.9|14562.1|14560.1|14561|14559|15
1648035300000|2022-03-23 11:35:00|14560.7|14558.7|14560.4|14558.4|14561.5|14559.5|14559.6|14557.6|18
1648035310000|2022-03-23 11:35:10|14560.2|14558.2|14561.6|14559.6|14561.6|14559.6|14560.2|14558.2|10
1648035320000|2022-03-23 11:35:20|14561.7|14559.7|14563.2|14561.2|14563.2|14561.2|14561.7|14559.7|23
1648035330000|2022-03-23 11:35:30|14563.1|14561.1|14563|14561|14563.5|14561.5|14562.7|14560.7|6
1648035340000|2022-03-23 11:35:40|14563.1|14561.1|14563.2|14561.2|14563.9|14561.9|14563|14561|27
1648035350000|2022-03-23 11:35:50|14563.1|14561.1|14563.2|14561.2|14563.4|14561.4|14562.9|14560.9|7
1648035360000|2022-03-23 11:36:00|14563.1|14561.1|14563.4|14561.4|14563.6|14561.6|14562.7|14560.7|17
1648035370000|2022-03-23 11:36:10|14563.2|14561.2|14563.4|14561.4|14564|14562|14563.1|14561.1|15
1648035380000|2022-03-23 11:36:20|14563.5|14561.5|14565|14563|14565.4|14563.4|14563.5|14561.5|30
1648035390000|2022-03-23 11:36:30|14564.7|14562.7|14564.9|14562.9|14566.6|14564.6|14564.5|14562.5|46
1648035400000|2022-03-23 11:36:40|14565|14563|14566.4|14564.4|14566.5|14564.5|14565|14563|11
1648035410000|2022-03-23 11:36:50|14566.5|14564.5|14566.4|14564.4|14566.5|14564.5|14564.1|14562.1|47
1648035420000|2022-03-23 11:37:00|14566.5|14564.5|14566.5|14564.5|14567.6|14565.6|14566.2|14564.2|32
1648035430000|2022-03-23 11:37:10|14566.2|14564.2|14565.2|14563.2|14566.2|14564.2|14564.1|14562.1|10
1648035440000|2022-03-23 11:37:20|14565.4|14563.4|14564.9|14562.9|14565.4|14563.4|14564.2|14562.2|9
1648035450000|2022-03-23 11:37:30|14565|14563|14564.2|14562.2|14565.5|14563.5|14564|14562|21
1648035460000|2022-03-23 11:37:40|14563.9|14561.9|14563.5|14561.5|14565|14563|14563.4|14561.4|21
1648035470000|2022-03-23 11:37:50|14563.7|14561.7|14563.4|14561.4|14564|14562|14563.4|14561.4|1
1648035480000|2022-03-23 11:38:00|14563|14561|14563.2|14561.2|14563.7|14561.7|14562.9|14560.9|7
1648035490000|2022-03-23 11:38:10|14563.4|14561.4|14563.5|14561.5|14563.7|14561.7|14563.1|14561.1|12
1648035500000|2022-03-23 11:38:20|14564.2|14562.2|14564.2|14562.2|14564.6|14562.6|14564|14562|6
1648035510000|2022-03-23 11:38:30|14564.5|14562.5|14566|14564|14566|14564|14564.2|14562.2|13
1648035520000|2022-03-23 11:38:40|14565.9|14563.9|14563.2|14561.2|14566|14564|14562.9|14560.9|25
1648035530000|2022-03-23 11:38:50|14563.5|14561.5|14563.4|14561.4|14563.5|14561.5|14563.2|14561.2|0
1648035540000|2022-03-23 11:39:00|14562.9|14560.9|14560.4|14558.4|14562.9|14560.9|14560.2|14558.2|29
1648035550000|2022-03-23 11:39:10|14560.5|14558.5|14560.4|14558.4|14560.6|14558.6|14559.9|14557.9|26
1648035560000|2022-03-23 11:39:20|14560.2|14558.2|14555.7|14553.7|14560.5|14558.5|14555.6|14553.6|39
1648035570000|2022-03-23 11:39:30|14555.4|14553.4|14556.7|14554.7|14557.4|14555.4|14555.4|14553.4|19
1648035580000|2022-03-23 11:39:40|14556.5|14554.5|14556.7|14554.7|14557.4|14555.4|14556.4|14554.4|10
1648035590000|2022-03-23 11:39:50|14556.9|14554.9|14556.2|14554.2|14557|14555|14555.6|14553.6|9
1648035600000|2022-03-23 11:40:00|14556.5|14554.5|14556.9|14554.9|14557.2|14555.2|14556.4|14554.4|8
1648035610000|2022-03-23 11:40:10|14557|14555|14555.7|14553.7|14557|14555|14555.5|14553.5|14
1648035620000|2022-03-23 11:40:20|14555.6|14553.6|14554.5|14552.5|14556.7|14554.7|14554.4|14552.4|16
1648035630000|2022-03-23 11:40:30|14554.6|14552.6|14552|14550|14555.6|14553.6|14551.4|14549.4|91
1648035640000|2022-03-23 11:40:40|14551.9|14549.9|14544|14542|14551.9|14549.9|14544|14542|234
1648035650000|2022-03-23 11:40:50|14543.7|14541.7|14543.9|14541.9|14545.2|14543.2|14542.9|14540.9|168
1648035660000|2022-03-23 11:41:00|14544.4|14542.4|14539.2|14537.2|14544.5|14542.5|14538.1|14536.1|198
1648035670000|2022-03-23 11:41:10|14539.4|14537.4|14539|14537|14540.9|14538.9|14537.7|14535.7|132
1648035680000|2022-03-23 11:41:20|14539.1|14537.1|14537.9|14535.9|14540.1|14538.1|14536.7|14534.7|76
1648035690000|2022-03-23 11:41:30|14537.7|14535.7|14535.7|14533.7|14538|14536|14535.7|14533.7|69
1648035700000|2022-03-23 11:41:40|14535.9|14533.9|14537.1|14535.1|14537.6|14535.6|14535.6|14533.6|28
1648035710000|2022-03-23 11:41:50|14537|14535|14536.6|14534.6|14537.4|14535.4|14535.9|14533.9|41
1648035720000|2022-03-23 11:42:00|14536.7|14534.7|14536.4|14534.4|14537.1|14535.1|14536|14534|17
1648035730000|2022-03-23 11:42:10|14536.5|14534.5|14537.4|14535.4|14537.9|14535.9|14536|14534|44
1648035740000|2022-03-23 11:42:20|14537.5|14535.5|14537.5|14535.5|14538.1|14536.1|14537.1|14535.1|27
1648035750000|2022-03-23 11:42:30|14537.6|14535.6|14537.6|14535.6|14538.4|14536.4|14537.4|14535.4|22
1648035760000|2022-03-23 11:42:40|14537.5|14535.5|14541.5|14539.5|14541.5|14539.5|14537.5|14535.5|54
1648035770000|2022-03-23 11:42:50|14541.6|14539.6|14541.2|14539.2|14542.2|14540.2|14541|14539|24
1648035780000|2022-03-23 11:43:00|14541.1|14539.1|14541.2|14539.2|14541.9|14539.9|14541.1|14539.1|20
1648035790000|2022-03-23 11:43:10|14541.1|14539.1|14541.1|14539.1|14542.2|14540.2|14541.1|14539.1|16
1648035800000|2022-03-23 11:43:20|14541.2|14539.2|14540.4|14538.4|14541.6|14539.6|14540|14538|19
1648035810000|2022-03-23 11:43:30|14540.2|14538.2|14540.6|14538.6|14540.7|14538.7|14540|14538|1
1648035820000|2022-03-23 11:43:40|14540.9|14538.9|14539.2|14537.2|14541|14539|14538.7|14536.7|17
1648035830000|2022-03-23 11:43:50|14539.4|14537.4|14538.5|14536.5|14539.5|14537.5|14538|14536|15
1648035840000|2022-03-23 11:44:00|14538.2|14536.2|14537.5|14535.5|14539.4|14537.4|14537.1|14535.1|49
1648035850000|2022-03-23 11:44:10|14537.4|14535.4|14538.5|14536.5|14539.9|14537.9|14537.4|14535.4|26
1648035860000|2022-03-23 11:44:20|14538.4|14536.4|14540.5|14538.5|14540.7|14538.7|14538|14536|37
1648035870000|2022-03-23 11:44:30|14540.4|14538.4|14540.6|14538.6|14540.7|14538.7|14539.2|14537.2|15
1648035880000|2022-03-23 11:44:40|14540.7|14538.7|14541|14539|14541|14539|14539.4|14537.4|20
1648035890000|2022-03-23 11:44:50|14541.1|14539.1|14541.5|14539.5|14541.5|14539.5|14541|14539|4
1648035900000|2022-03-23 11:45:00|14541.9|14539.9|14543.4|14541.4|14543.4|14541.4|14541.4|14539.4|36
1648035910000|2022-03-23 11:45:10|14543.2|14541.2|14544.6|14542.6|14544.6|14542.6|14543.2|14541.2|28
1648035920000|2022-03-23 11:45:20|14544.5|14542.5|14538.7|14536.7|14544.7|14542.7|14538.7|14536.7|51
1648035930000|2022-03-23 11:45:30|14538.9|14536.9|14540.5|14538.5|14540.5|14538.5|14538.1|14536.1|32
1648035940000|2022-03-23 11:45:40|14540.4|14538.4|14541.6|14539.6|14541.6|14539.6|14540.2|14538.2|10
1648035950000|2022-03-23 11:45:50|14541.5|14539.5|14543.1|14541.1|14545.4|14543.4|14541.5|14539.5|26
1648035960000|2022-03-23 11:46:00|14543.2|14541.2|14544.7|14542.7|14545.5|14543.5|14543.1|14541.1|35
1648035970000|2022-03-23 11:46:10|14544.6|14542.6|14543.6|14541.6|14544.6|14542.6|14543.4|14541.4|24
1648035980000|2022-03-23 11:46:20|14543.5|14541.5|14543.5|14541.5|14544|14542|14543|14541|15
1648035990000|2022-03-23 11:46:30|14543.4|14541.4|14543.4|14541.4|14543.9|14541.9|14543.1|14541.1|14
1648036000000|2022-03-23 11:46:40|14543.5|14541.5|14543.7|14541.7|14544.2|14542.2|14543.4|14541.4|6
1648036010000|2022-03-23 11:46:50|14541.2|14539.2|14542.7|14540.7|14542.7|14540.7|14541|14539|37
1648036020000|2022-03-23 11:47:00|14542.6|14540.6|14543.4|14541.4|14543.5|14541.5|14542.6|14540.6|19
1648036030000|2022-03-23 11:47:10|14542.9|14540.9|14544.2|14542.2|14544.2|14542.2|14542.4|14540.4|15
1648036040000|2022-03-23 11:47:20|14544.4|14542.4|14544.4|14542.4|14544.6|14542.6|14544.4|14542.4|18
1648036050000|2022-03-23 11:47:30|14544.5|14542.5|14544.5|14542.5|14544.6|14542.6|14544.4|14542.4|10
1648036060000|2022-03-23 11:47:40|14544.6|14542.6|14543.7|14541.7|14544.6|14542.6|14543.7|14541.7|14
1648036070000|2022-03-23 11:47:50|14543.9|14541.9|14545.1|14543.1|14545.5|14543.5|14543.9|14541.9|17
1648036080000|2022-03-23 11:48:00|14545.2|14543.2|14543.5|14541.5|14545.4|14543.4|14542.7|14540.7|29
1648036090000|2022-03-23 11:48:10|14543.4|14541.4|14543.2|14541.2|14544.4|14542.4|14542.9|14540.9|10
1648036100000|2022-03-23 11:48:20|14543.4|14541.4|14544.5|14542.5|14544.7|14542.7|14542.7|14540.7|23
1648036110000|2022-03-23 11:48:30|14544.2|14542.2|14546.1|14544.1|14546.1|14544.1|14543.9|14541.9|40
1648036120000|2022-03-23 11:48:40|14546|14544|14546.1|14544.1|14546.7|14544.7|14545.6|14543.6|39
1648036130000|2022-03-23 11:48:50|14546.2|14544.2|14546.1|14544.1|14546.4|14544.4|14545.7|14543.7|10
1648036140000|2022-03-23 11:49:00|14546|14544|14547.1|14545.1|14547.1|14545.1|14546|14544|26
1648036150000|2022-03-23 11:49:10|14547.2|14545.2|14548.2|14546.2|14548.5|14546.5|14547.1|14545.1|14
1648036160000|2022-03-23 11:49:20|14548|14546|14548.1|14546.1|14548.2|14546.2|14547.6|14545.6|18
1648036170000|2022-03-23 11:49:30|14548.2|14546.2|14547.4|14545.4|14548.4|14546.4|14546.5|14544.5|20
1648036180000|2022-03-23 11:49:40|14547.6|14545.6|14548.1|14546.1|14548.4|14546.4|14545.7|14543.7|35
1648036190000|2022-03-23 11:49:50|14548.2|14546.2|14548.5|14546.5|14549.2|14547.2|14547.6|14545.6|43
1648036200000|2022-03-23 11:50:00|14548.6|14546.6|14547|14545|14548.9|14546.9|14546.9|14544.9|17
1648036210000|2022-03-23 11:50:10|14546.9|14544.9|14543.5|14541.5|14546.9|14544.9|14543.5|14541.5|28
1648036220000|2022-03-23 11:50:20|14543.4|14541.4|14543.9|14541.9|14545|14543|14543.4|14541.4|47
1648036230000|2022-03-23 11:50:30|14544.2|14542.2|14542.9|14540.9|14544.2|14542.2|14542.2|14540.2|26
1648036240000|2022-03-23 11:50:40|14542.7|14540.7|14541.5|14539.5|14543|14541|14540.7|14538.7|28
1648036250000|2022-03-23 11:50:50|14541.4|14539.4|14540|14538|14542.1|14540.1|14539.6|14537.6|33
1648036260000|2022-03-23 11:51:00|14539.7|14537.7|14538.2|14536.2|14539.7|14537.7|14537.4|14535.4|40
1648036270000|2022-03-23 11:51:10|14538.4|14536.4|14536.7|14534.7|14538.4|14536.4|14536.6|14534.6|20
1648036280000|2022-03-23 11:51:20|14536.6|14534.6|14533.7|14531.7|14536.9|14534.9|14533.6|14531.6|57
1648036290000|2022-03-23 11:51:30|14533.9|14531.9|14533.7|14531.7|14534.4|14532.4|14532.6|14530.6|83
1648036300000|2022-03-23 11:51:40|14533.9|14531.9|14533.7|14531.7|14534|14532|14533.5|14531.5|11
1648036310000|2022-03-23 11:51:50|14533.6|14531.6|14532.5|14530.5|14534.1|14532.1|14532.5|14530.5|24
1648036320000|2022-03-23 11:52:00|14532.6|14530.6|14533.7|14531.7|14534|14532|14532.5|14530.5|21
1648036330000|2022-03-23 11:52:10|14534|14532|14537.6|14535.6|14539|14537|14533.6|14531.6|90
1648036340000|2022-03-23 11:52:20|14537.4|14535.4|14541.4|14539.4|14542.6|14540.6|14537.4|14535.4|45
1648036350000|2022-03-23 11:52:30|14541.6|14539.6|14543.2|14541.2|14544|14542|14541.5|14539.5|42
1648036360000|2022-03-23 11:52:40|14543.4|14541.4|14543.5|14541.5|14544.2|14542.2|14542.9|14540.9|65
1648036370000|2022-03-23 11:52:50|14543.4|14541.4|14543.7|14541.7|14543.7|14541.7|14542.5|14540.5|36
1648036380000|2022-03-23 11:53:00|14543.9|14541.9|14546.5|14544.5|14547|14545|14543.9|14541.9|66
1648036390000|2022-03-23 11:53:10|14546.4|14544.4|14547.2|14545.2|14547.5|14545.5|14546.1|14544.1|25
1648036400000|2022-03-23 11:53:20|14547.1|14545.1|14547.5|14545.5|14548.2|14546.2|14547|14545|39
1648036410000|2022-03-23 11:53:30|14547.4|14545.4|14546.9|14544.9|14547.6|14545.6|14546.9|14544.9|6
1648036420000|2022-03-23 11:53:40|14546.7|14544.7|14546.2|14544.2|14546.9|14544.9|14546.1|14544.1|9
1648036430000|2022-03-23 11:53:50|14546.1|14544.1|14546.9|14544.9|14547.2|14545.2|14545.9|14543.9|20
1648036440000|2022-03-23 11:54:00|14547|14545|14547.4|14545.4|14548|14546|14547|14545|7
1648036450000|2022-03-23 11:54:10|14547.5|14545.5|14548|14546|14548.6|14546.6|14547.4|14545.4|11
1648036460000|2022-03-23 11:54:20|14548.1|14546.1|14548.5|14546.5|14548.9|14546.9|14548|14546|9
1648036470000|2022-03-23 11:54:30|14548.4|14546.4|14545.2|14543.2|14550|14548|14545.2|14543.2|57
1648036480000|2022-03-23 11:54:40|14545|14543|14544.6|14542.6|14545.5|14543.5|14543.1|14541.1|22
1648036490000|2022-03-23 11:54:50|14544.7|14542.7|14545.5|14543.5|14546.5|14544.5|14544.5|14542.5|9
1648036500000|2022-03-23 11:55:00|14545.7|14543.7|14546.6|14544.6|14547|14545|14545.7|14543.7|5
1648036510000|2022-03-23 11:55:10|14546.5|14544.5|14546|14544|14547|14545|14545.7|14543.7|7
1648036520000|2022-03-23 11:55:20|14545.9|14543.9|14546.5|14544.5|14546.6|14544.6|14545.7|14543.7|3
1648036530000|2022-03-23 11:55:30|14546.4|14544.4|14546.4|14544.4|14546.5|14544.5|14545.9|14543.9|3
1648036540000|2022-03-23 11:55:40|14546.2|14544.2|14548.2|14546.2|14548.2|14546.2|14545.4|14543.4|17
1648036550000|2022-03-23 11:55:50|14548.4|14546.4|14549.2|14547.2|14549.2|14547.2|14548.2|14546.2|9
1648036560000|2022-03-23 11:56:00|14549.1|14547.1|14546.5|14544.5|14549.4|14547.4|14546.4|14544.4|55
1648036570000|2022-03-23 11:56:10|14546.9|14544.9|14546|14544|14546.9|14544.9|14544.6|14542.6|11
1648036580000|2022-03-23 11:56:20|14545.9|14543.9|14547.5|14545.5|14547.5|14545.5|14545.2|14543.2|11
1648036590000|2022-03-23 11:56:30|14547.4|14545.4|14548.6|14546.6|14548.6|14546.6|14547.4|14545.4|9
1648036600000|2022-03-23 11:56:40|14548.7|14546.7|14549.2|14547.2|14549.2|14547.2|14548.7|14546.7|5
1648036610000|2022-03-23 11:56:50|14549.6|14547.6|14549.1|14547.1|14549.9|14547.9|14548.6|14546.6|17
1648036620000|2022-03-23 11:57:00|14549.6|14547.6|14550|14548|14550.2|14548.2|14549.1|14547.1|11
1648036630000|2022-03-23 11:57:10|14550.1|14548.1|14551.2|14549.2|14551.7|14549.7|14549.9|14547.9|34
1648036640000|2022-03-23 11:57:20|14551.1|14549.1|14549.7|14547.7|14551.5|14549.5|14549.7|14547.7|26
1648036650000|2022-03-23 11:57:30|14549.9|14547.9|14550|14548|14550.1|14548.1|14549.5|14547.5|5
1648036660000|2022-03-23 11:57:40|14550.1|14548.1|14549.5|14547.5|14550.6|14548.6|14549.5|14547.5|11
1648036670000|2022-03-23 11:57:50|14549.2|14547.2|14548.2|14546.2|14549.2|14547.2|14548.1|14546.1|14
1648036680000|2022-03-23 11:58:00|14548|14546|14548.9|14546.9|14549.2|14547.2|14547.7|14545.7|14
1648036690000|2022-03-23 11:58:10|14548.5|14546.5|14547.5|14545.5|14548.5|14546.5|14547.5|14545.5|7
1648036700000|2022-03-23 11:58:20|14547|14545|14546.6|14544.6|14547.9|14545.9|14546.5|14544.5|26
1648036710000|2022-03-23 11:58:30|14546.5|14544.5|14545.5|14543.5|14546.7|14544.7|14545.4|14543.4|21
1648036720000|2022-03-23 11:58:40|14545.6|14543.6|14544.4|14542.4|14545.7|14543.7|14543.6|14541.6|33
1648036730000|2022-03-23 11:58:50|14544.7|14542.7|14545.1|14543.1|14545.1|14543.1|14543.6|14541.6|16
1648036740000|2022-03-23 11:59:00|14545.2|14543.2|14543.5|14541.5|14545.2|14543.2|14543.4|14541.4|8
1648036750000|2022-03-23 11:59:10|14543.4|14541.4|14543.7|14541.7|14544|14542|14543.4|14541.4|11
1648036760000|2022-03-23 11:59:20|14543.9|14541.9|14546.9|14544.9|14547.4|14545.4|14543.9|14541.9|20
1648036770000|2022-03-23 11:59:30|14547|14545|14544.4|14542.4|14547|14545|14544.2|14542.2|8
1648036780000|2022-03-23 11:59:40|14544.5|14542.5|14545|14543|14545.6|14543.6|14544.5|14542.5|12
1648036790000|2022-03-23 11:59:50|14545.1|14543.1|14547.4|14545.4|14547.6|14545.6|14545.1|14543.1|18
1648036800000|2022-03-23 12:00:00|14547.5|14545.5|14545.5|14543.5|14548.9|14546.9|14545.1|14543.1|72
1648036810000|2022-03-23 12:00:10|14545.6|14543.6|14549.6|14547.6|14549.6|14547.6|14545.6|14543.6|33
1648036820000|2022-03-23 12:00:20|14549.7|14547.7|14549.5|14547.5|14549.7|14547.7|14547.7|14545.7|27
1648036830000|2022-03-23 12:00:30|14549.4|14547.4|14548.5|14546.5|14549.5|14547.5|14547.9|14545.9|34
1648036840000|2022-03-23 12:00:40|14548.4|14546.4|14549|14547|14549.4|14547.4|14548.4|14546.4|12
1648036850000|2022-03-23 12:00:50|14549.1|14547.1|14548|14546|14549.1|14547.1|14548|14546|22
1648036860000|2022-03-23 12:01:00|14548.1|14546.1|14550.4|14548.4|14550.5|14548.5|14548|14546|27
1648036870000|2022-03-23 12:01:10|14550.5|14548.5|14548.7|14546.7|14550.5|14548.5|14548.1|14546.1|16
1648036880000|2022-03-23 12:01:20|14548.9|14546.9|14548.2|14546.2|14549.5|14547.5|14548.2|14546.2|4
1648036890000|2022-03-23 12:01:30|14548.4|14546.4|14547.5|14545.5|14548.7|14546.7|14547.4|14545.4|23
1648036900000|2022-03-23 12:01:40|14547.7|14545.7|14549|14547|14549|14547|14546.9|14544.9|20
1648036910000|2022-03-23 12:01:50|14549.1|14547.1|14552|14550|14552.1|14550.1|14549|14547|32
1648036920000|2022-03-23 12:02:00|14552.2|14550.2|14550.2|14548.2|14552.2|14550.2|14549.7|14547.7|30
1648036930000|2022-03-23 12:02:10|14549.9|14547.9|14550.5|14548.5|14550.5|14548.5|14548.6|14546.6|30
1648036940000|2022-03-23 12:02:20|14550.6|14548.6|14551.4|14549.4|14552.1|14550.1|14550.6|14548.6|24
1648036950000|2022-03-23 12:02:30|14551.5|14549.5|14549.7|14547.7|14551.5|14549.5|14549.7|14547.7|14
1648036960000|2022-03-23 12:02:40|14550|14548|14550.2|14548.2|14550.9|14548.9|14549.7|14547.7|25
1648036970000|2022-03-23 12:02:50|14550.4|14548.4|14551.4|14549.4|14551.4|14549.4|14550|14548|10
1648036980000|2022-03-23 12:03:00|14551.2|14549.2|14553|14551|14553.2|14551.2|14551.2|14549.2|51
1648036990000|2022-03-23 12:03:10|14553.2|14551.2|14548.9|14546.9|14553.4|14551.4|14547.9|14545.9|126
1648037000000|2022-03-23 12:03:20|14549|14547|14549.1|14547.1|14549.4|14547.4|14548.1|14546.1|37
1648037010000|2022-03-23 12:03:30|14549.9|14547.9|14549.6|14547.6|14550.2|14548.2|14549.5|14547.5|12
1648037020000|2022-03-23 12:03:40|14549.7|14547.7|14549.1|14547.1|14549.9|14547.9|14549.1|14547.1|6
1648037030000|2022-03-23 12:03:50|14548.6|14546.6|14551|14549|14551.1|14549.1|14548.6|14546.6|17
1648037040000|2022-03-23 12:04:00|14550.1|14548.1|14547.5|14545.5|14550.2|14548.2|14547.1|14545.1|30
1648037050000|2022-03-23 12:04:10|14547.6|14545.6|14546.7|14544.7|14547.6|14545.6|14546.2|14544.2|32
1648037060000|2022-03-23 12:04:20|14546.9|14544.9|14545.5|14543.5|14546.9|14544.9|14544.6|14542.6|32
1648037070000|2022-03-23 12:04:30|14545.4|14543.4|14545.6|14543.6|14546|14544|14545.2|14543.2|10
1648037080000|2022-03-23 12:04:40|14545.5|14543.5|14546.7|14544.7|14547.1|14545.1|14545.2|14543.2|22
1648037090000|2022-03-23 12:04:50|14546.9|14544.9|14546.6|14544.6|14547.1|14545.1|14546.2|14544.2|17
1648037100000|2022-03-23 12:05:00|14546.7|14544.7|14547.4|14545.4|14547.7|14545.7|14545.7|14543.7|25
1648037110000|2022-03-23 12:05:10|14547.5|14545.5|14548.9|14546.9|14549.2|14547.2|14547.2|14545.2|21
1648037120000|2022-03-23 12:05:20|14549|14547|14552|14550|14552.6|14550.6|14549|14547|38
1648037130000|2022-03-23 12:05:30|14552.1|14550.1|14554.4|14552.4|14555|14553|14552.1|14550.1|36
1648037140000|2022-03-23 12:05:40|14554.5|14552.5|14552.4|14550.4|14554.9|14552.9|14551.2|14549.2|27
1648037150000|2022-03-23 12:05:50|14552.1|14550.1|14548.9|14546.9|14552.4|14550.4|14548.7|14546.7|27
1648037160000|2022-03-23 12:06:00|14549|14547|14546.7|14544.7|14549.2|14547.2|14546.5|14544.5|29
1648037170000|2022-03-23 12:06:10|14546.6|14544.6|14543.9|14541.9|14546.9|14544.9|14543.9|14541.9|39
1648037180000|2022-03-23 12:06:20|14543.2|14541.2|14544.5|14542.5|14544.5|14542.5|14542.1|14540.1|65
1648037190000|2022-03-23 12:06:30|14544.4|14542.4|14544.2|14542.2|14544.5|14542.5|14543.6|14541.6|11
1648037200000|2022-03-23 12:06:40|14544.4|14542.4|14544.2|14542.2|14545.5|14543.5|14544.1|14542.1|28
1648037210000|2022-03-23 12:06:50|14544.1|14542.1|14545.5|14543.5|14545.7|14543.7|14543.5|14541.5|29
1648037220000|2022-03-23 12:07:00|14545.6|14543.6|14547|14545|14547|14545|14544.4|14542.4|14
1648037230000|2022-03-23 12:07:10|14546.5|14544.5|14548.1|14546.1|14548.2|14546.2|14545.4|14543.4|26
1648037240000|2022-03-23 12:07:20|14547.7|14545.7|14545.2|14543.2|14548|14546|14544.6|14542.6|20
1648037250000|2022-03-23 12:07:30|14545.1|14543.1|14543.4|14541.4|14545.1|14543.1|14543.2|14541.2|26
1648037260000|2022-03-23 12:07:40|14543.6|14541.6|14541.1|14539.1|14543.6|14541.6|14540.4|14538.4|74
1648037270000|2022-03-23 12:07:50|14541.5|14539.5|14539.4|14537.4|14541.6|14539.6|14539.4|14537.4|43
1648037280000|2022-03-23 12:08:00|14539.2|14537.2|14540|14538|14540|14538|14538.5|14536.5|26
1648037290000|2022-03-23 12:08:10|14540.1|14538.1|14541.6|14539.6|14542.6|14540.6|14540.1|14538.1|29
1648037300000|2022-03-23 12:08:20|14541.9|14539.9|14542.9|14540.9|14542.9|14540.9|14541.6|14539.6|12
1648037310000|2022-03-23 12:08:30|14543|14541|14541.7|14539.7|14543.4|14541.4|14541.6|14539.6|12
1648037320000|2022-03-23 12:08:40|14541.6|14539.6|14542.9|14540.9|14543.6|14541.6|14541.6|14539.6|4
1648037330000|2022-03-23 12:08:50|14543|14541|14543.5|14541.5|14543.7|14541.7|14543|14541|8
1648037340000|2022-03-23 12:09:00|14543.6|14541.6|14542.4|14540.4|14543.6|14541.6|14542.2|14540.2|28
1648037350000|2022-03-23 12:09:10|14542|14540|14545.2|14543.2|14545.6|14543.6|14541.9|14539.9|44
1648037360000|2022-03-23 12:09:20|14545.4|14543.4|14548.9|14546.9|14548.9|14546.9|14545.2|14543.2|35
1648037370000|2022-03-23 12:09:30|14549|14547|14548.5|14546.5|14549.2|14547.2|14547.9|14545.9|27
1648037380000|2022-03-23 12:09:40|14548.6|14546.6|14549.7|14547.7|14550.1|14548.1|14548|14546|33
1648037390000|2022-03-23 12:09:50|14549.9|14547.9|14551.6|14549.6|14552.6|14550.6|14549.4|14547.4|43
1648037400000|2022-03-23 12:10:00|14551.5|14549.5|14553.1|14551.1|14553.9|14551.9|14551.4|14549.4|56
1648037410000|2022-03-23 12:10:10|14553.2|14551.2|14553.6|14551.6|14554.1|14552.1|14552.4|14550.4|43
1648037420000|2022-03-23 12:10:20|14554.1|14552.1|14553|14551|14554.2|14552.2|14552.4|14550.4|35
1648037430000|2022-03-23 12:10:30|14553.1|14551.1|14554.1|14552.1|14554.5|14552.5|14552.4|14550.4|41
1648037440000|2022-03-23 12:10:40|14554|14552|14554.4|14552.4|14554.9|14552.9|14554|14552|30
1648037450000|2022-03-23 12:10:50|14553.9|14551.9|14554.1|14552.1|14555.1|14553.1|14553.9|14551.9|28
1648037460000|2022-03-23 12:11:00|14554.5|14552.5|14556.2|14554.2|14556.6|14554.6|14554.5|14552.5|83
1648037470000|2022-03-23 12:11:10|14556.5|14554.5|14559.9|14557.9|14560.2|14558.2|14556.5|14554.5|137
1648037480000|2022-03-23 12:11:20|14560|14558|14560.9|14558.9|14561.1|14559.1|14559.9|14557.9|81
1648037490000|2022-03-23 12:11:30|14560.7|14558.7|14562.4|14560.4|14562.9|14560.9|14560.2|14558.2|89
1648037500000|2022-03-23 12:11:40|14561.9|14559.9|14562.6|14560.6|14564.2|14562.2|14561.9|14559.9|52
1648037510000|2022-03-23 12:11:50|14562.9|14560.9|14562.6|14560.6|14563.6|14561.6|14561.6|14559.6|80
1648037520000|2022-03-23 12:12:00|14562.7|14560.7|14563.4|14561.4|14564.2|14562.2|14562.4|14560.4|43
1648037530000|2022-03-23 12:12:10|14563.5|14561.5|14565|14563|14565|14563|14563.4|14561.4|38
1648037540000|2022-03-23 12:12:20|14564.9|14562.9|14565.7|14563.7|14565.7|14563.7|14564.4|14562.4|37
1648037550000|2022-03-23 12:12:30|14565.6|14563.6|14566|14564|14566.5|14564.5|14564.7|14562.7|51
1648037560000|2022-03-23 12:12:40|14566.4|14564.4|14563.9|14561.9|14566.4|14564.4|14563.9|14561.9|60
1648037570000|2022-03-23 12:12:50|14564.1|14562.1|14565.2|14563.2|14565.6|14563.6|14564.1|14562.1|38
1648037580000|2022-03-23 12:13:00|14565.1|14563.1|14564.6|14562.6|14565.4|14563.4|14563.9|14561.9|39
1648037590000|2022-03-23 12:13:10|14564.5|14562.5|14563.9|14561.9|14564.9|14562.9|14563.7|14561.7|28
1648037600000|2022-03-23 12:13:20|14563.7|14561.7|14565.4|14563.4|14566.5|14564.5|14563.6|14561.6|39
1648037610000|2022-03-23 12:13:30|14565.2|14563.2|14563.4|14561.4|14565.2|14563.2|14563.2|14561.2|27
1648037620000|2022-03-23 12:13:40|14563.1|14561.1|14564|14562|14564.1|14562.1|14562.6|14560.6|19
1648037630000|2022-03-23 12:13:50|14563.9|14561.9|14564|14562|14564.2|14562.2|14563.5|14561.5|9
1648037640000|2022-03-23 12:14:00|14564.1|14562.1|14562.2|14560.2|14564.1|14562.1|14561.5|14559.5|67
1648037650000|2022-03-23 12:14:10|14562.1|14560.1|14561.6|14559.6|14562.1|14560.1|14560.7|14558.7|37
1648037660000|2022-03-23 12:14:20|14561.5|14559.5|14561.6|14559.6|14562.4|14560.4|14560.6|14558.6|44
1648037670000|2022-03-23 12:14:30|14561.7|14559.7|14563.2|14561.2|14563.2|14561.2|14561.6|14559.6|16
1648037680000|2022-03-23 12:14:40|14563|14561|14563.2|14561.2|14563.2|14561.2|14562.7|14560.7|8
1648037690000|2022-03-23 12:14:50|14563|14561|14565.1|14563.1|14565.6|14563.6|14562.9|14560.9|38
1648037700000|2022-03-23 12:15:00|14565.2|14563.2|14565.4|14563.4|14565.6|14563.6|14563.9|14561.9|31
1648037710000|2022-03-23 12:15:10|14565.6|14563.6|14564.2|14562.2|14566.2|14564.2|14564.2|14562.2|36
1648037720000|2022-03-23 12:15:20|14562.9|14560.9|14563.2|14561.2|14563.6|14561.6|14561.9|14559.9|71
1648037730000|2022-03-23 12:15:30|14563.1|14561.1|14563.4|14561.4|14563.6|14561.6|14562.6|14560.6|39
1648037740000|2022-03-23 12:15:40|14563.1|14561.1|14563.6|14561.6|14563.9|14561.9|14562.2|14560.2|14
1648037750000|2022-03-23 12:15:50|14563.5|14561.5|14562.6|14560.6|14563.6|14561.6|14562.2|14560.2|15
1648037760000|2022-03-23 12:16:00|14562.7|14560.7|14562|14560|14562.9|14560.9|14562|14560|21
1648037770000|2022-03-23 12:16:10|14561.7|14559.7|14563.9|14561.9|14564|14562|14561.5|14559.5|45
1648037780000|2022-03-23 12:16:20|14564|14562|14563|14561|14564.5|14562.5|14563|14561|59
1648037790000|2022-03-23 12:16:30|14562.2|14560.2|14561.4|14559.4|14562.9|14560.9|14561.2|14559.2|12
1648037800000|2022-03-23 12:16:40|14561.5|14559.5|14561.6|14559.6|14562.1|14560.1|14561.5|14559.5|11
1648037810000|2022-03-23 12:16:50|14561.5|14559.5|14561.1|14559.1|14561.7|14559.7|14560.9|14558.9|27
1648037820000|2022-03-23 12:17:00|14561.4|14559.4|14559.6|14557.6|14561.9|14559.9|14559.2|14557.2|51
1648037830000|2022-03-23 12:17:10|14560.1|14558.1|14556.6|14554.6|14560.2|14558.2|14556.6|14554.6|74
1648037840000|2022-03-23 12:17:20|14556.7|14554.7|14557.4|14555.4|14559.1|14557.1|14556.6|14554.6|36
1648037850000|2022-03-23 12:17:30|14557.6|14555.6|14556.7|14554.7|14557.6|14555.6|14556.5|14554.5|22
1648037860000|2022-03-23 12:17:40|14556.6|14554.6|14558.7|14556.7|14558.7|14556.7|14556.6|14554.6|18
1648037870000|2022-03-23 12:17:50|14558.6|14556.6|14558.9|14556.9|14559.4|14557.4|14557.6|14555.6|19
1648037880000|2022-03-23 12:18:00|14558.7|14556.7|14558.6|14556.6|14558.9|14556.9|14557.6|14555.6|26
1648037890000|2022-03-23 12:18:10|14558.2|14556.2|14558.5|14556.5|14558.6|14556.6|14557.5|14555.5|15
1648037900000|2022-03-23 12:18:20|14558.6|14556.6|14561.2|14559.2|14562|14560|14558.6|14556.6|46
1648037910000|2022-03-23 12:18:30|14561.6|14559.6|14562.5|14560.5|14563.2|14561.2|14561.5|14559.5|27
1648037920000|2022-03-23 12:18:40|14562.6|14560.6|14561.1|14559.1|14563.5|14561.5|14559.9|14557.9|30
1648037930000|2022-03-23 12:18:50|14561.9|14559.9|14560.4|14558.4|14562.1|14560.1|14559.7|14557.7|11
1648037940000|2022-03-23 12:19:00|14560.5|14558.5|14560.9|14558.9|14561|14559|14560.1|14558.1|11
1648037950000|2022-03-23 12:19:10|14561|14559|14560.7|14558.7|14561.2|14559.2|14560.2|14558.2|19
1648037960000|2022-03-23 12:19:20|14561.2|14559.2|14560.6|14558.6|14561.5|14559.5|14560.4|14558.4|20
1648037970000|2022-03-23 12:19:30|14560.7|14558.7|14560.4|14558.4|14560.9|14558.9|14560.4|14558.4|9
1648037980000|2022-03-23 12:19:40|14560|14558|14559.1|14557.1|14560|14558|14558.5|14556.5|14
1648037990000|2022-03-23 12:19:50|14559|14557|14560.1|14558.1|14560.1|14558.1|14558.9|14556.9|13
1648038000000|2022-03-23 12:20:00|14560.2|14558.2|14557.6|14555.6|14560.6|14558.6|14557.2|14555.2|38
1648038010000|2022-03-23 12:20:10|14557.7|14555.7|14558.1|14556.1|14558.5|14556.5|14557.6|14555.6|7
1648038020000|2022-03-23 12:20:20|14558.2|14556.2|14558.6|14556.6|14558.6|14556.6|14557.9|14555.9|2
1648038030000|2022-03-23 12:20:30|14558.7|14556.7|14558.2|14556.2|14559.7|14557.7|14557.7|14555.7|20
1648038040000|2022-03-23 12:20:40|14558.6|14556.6|14559.5|14557.5|14559.7|14557.7|14558.2|14556.2|13
1648038050000|2022-03-23 12:20:50|14559.4|14557.4|14557.4|14555.4|14559.5|14557.5|14557|14555|37
1648038060000|2022-03-23 12:21:00|14557.9|14555.9|14557.9|14555.9|14558.9|14556.9|14557.4|14555.4|25
1648038070000|2022-03-23 12:21:10|14558|14556|14560.4|14558.4|14561.4|14559.4|14558|14556|38
1648038080000|2022-03-23 12:21:20|14560.5|14558.5|14559.6|14557.6|14560.5|14558.5|14559|14557|24
1648038090000|2022-03-23 12:21:30|14559.7|14557.7|14558.6|14556.6|14560.9|14558.9|14558.6|14556.6|35
1648038100000|2022-03-23 12:21:40|14558.9|14556.9|14557.9|14555.9|14560.1|14558.1|14557.7|14555.7|20
1648038110000|2022-03-23 12:21:50|14557.7|14555.7|14557.6|14555.6|14557.7|14555.7|14556.9|14554.9|28
1648038120000|2022-03-23 12:22:00|14558.4|14556.4|14558.2|14556.2|14558.6|14556.6|14557.9|14555.9|30
1648038130000|2022-03-23 12:22:10|14558.6|14556.6|14557.9|14555.9|14558.6|14556.6|14557.6|14555.6|28
1648038140000|2022-03-23 12:22:20|14557.6|14555.6|14558.5|14556.5|14558.9|14556.9|14557.5|14555.5|29
1648038150000|2022-03-23 12:22:30|14558.4|14556.4|14558|14556|14559.5|14557.5|14558|14556|17
1648038160000|2022-03-23 12:22:40|14557.9|14555.9|14557.6|14555.6|14558.4|14556.4|14557.5|14555.5|19
1648038170000|2022-03-23 12:22:50|14557.7|14555.7|14555.5|14553.5|14557.9|14555.9|14555.5|14553.5|57
1648038180000|2022-03-23 12:23:00|14555.6|14553.6|14556.6|14554.6|14557.2|14555.2|14555.6|14553.6|39
1648038190000|2022-03-23 12:23:10|14556.7|14554.7|14555.9|14553.9|14557.6|14555.6|14555.7|14553.7|59
1648038200000|2022-03-23 12:23:20|14555.7|14553.7|14556.6|14554.6|14556.7|14554.7|14555.5|14553.5|12
1648038210000|2022-03-23 12:23:30|14556.4|14554.4|14552.4|14550.4|14556.4|14554.4|14551.7|14549.7|116
1648038220000|2022-03-23 12:23:40|14552.5|14550.5|14554.4|14552.4|14554.6|14552.6|14552.5|14550.5|26
1648038230000|2022-03-23 12:23:50|14554.2|14552.2|14555.9|14553.9|14557.2|14555.2|14554.1|14552.1|23
1648038240000|2022-03-23 12:24:00|14556.1|14554.1|14555.4|14553.4|14556.6|14554.6|14554.4|14552.4|43
1648038250000|2022-03-23 12:24:10|14555.2|14553.2|14551.6|14549.6|14555.2|14553.2|14551.5|14549.5|48
1648038260000|2022-03-23 12:24:20|14551.2|14549.2|14550.9|14548.9|14551.2|14549.2|14549.9|14547.9|105
1648038270000|2022-03-23 12:24:30|14550.7|14548.7|14553.2|14551.2|14553.4|14551.4|14550.2|14548.2|41
1648038280000|2022-03-23 12:24:40|14553.5|14551.5|14555.5|14553.5|14555.6|14553.6|14553|14551|32
1648038290000|2022-03-23 12:24:50|14555.4|14553.4|14552.5|14550.5|14555.4|14553.4|14551.4|14549.4|73
1648038300000|2022-03-23 12:25:00|14552.7|14550.7|14554.6|14552.6|14555.4|14553.4|14552.6|14550.6|36
1648038310000|2022-03-23 12:25:10|14554.5|14552.5|14553.2|14551.2|14554.5|14552.5|14553|14551|23
1648038320000|2022-03-23 12:25:20|14553.4|14551.4|14553.2|14551.2|14553.7|14551.7|14552.6|14550.6|20
1648038330000|2022-03-23 12:25:30|14553.1|14551.1|14554.1|14552.1|14554.1|14552.1|14552.4|14550.4|35
1648038340000|2022-03-23 12:25:40|14554|14552|14559.6|14557.6|14559.6|14557.6|14554|14552|93
1648038350000|2022-03-23 12:25:50|14558.9|14556.9|14558.1|14556.1|14559.1|14557.1|14557.1|14555.1|52
1648038360000|2022-03-23 12:26:00|14557.4|14555.4|14558.5|14556.5|14558.6|14556.6|14557.4|14555.4|14
1648038370000|2022-03-23 12:26:10|14558.4|14556.4|14557.9|14555.9|14559.6|14557.6|14557.7|14555.7|22
1648038380000|2022-03-23 12:26:20|14558.1|14556.1|14553.1|14551.1|14558.7|14556.7|14553|14551|52
1648038390000|2022-03-23 12:26:30|14553.4|14551.4|14552.2|14550.2|14554.9|14552.9|14551.7|14549.7|46
1648038400000|2022-03-23 12:26:40|14552.4|14550.4|14551.7|14549.7|14553.9|14551.9|14551.4|14549.4|37
1648038410000|2022-03-23 12:26:50|14551.6|14549.6|14551.1|14549.1|14551.9|14549.9|14549.9|14547.9|77
1648038420000|2022-03-23 12:27:00|14551|14549|14553.1|14551.1|14553.2|14551.2|14550.9|14548.9|31
1648038430000|2022-03-23 12:27:10|14553|14551|14552.6|14550.6|14553|14551|14551.9|14549.9|11
1648038440000|2022-03-23 12:27:20|14552.1|14550.1|14550.7|14548.7|14552.1|14550.1|14547.1|14545.1|140
1648038450000|2022-03-23 12:27:30|14550.5|14548.5|14552.6|14550.6|14553.1|14551.1|14550.4|14548.4|40
1648038460000|2022-03-23 12:27:40|14552.5|14550.5|14554.1|14552.1|14554.2|14552.2|14552.1|14550.1|31
1648038470000|2022-03-23 12:27:50|14554|14552|14553.9|14551.9|14554.1|14552.1|14552.4|14550.4|10
1648038480000|2022-03-23 12:28:00|14553.6|14551.6|14555.4|14553.4|14556.4|14554.4|14553.6|14551.6|42
1648038490000|2022-03-23 12:28:10|14555.2|14553.2|14557.1|14555.1|14557.1|14555.1|14555.1|14553.1|28
1648038500000|2022-03-23 12:28:20|14557|14555|14557.6|14555.6|14557.7|14555.7|14556.7|14554.7|20
1648038510000|2022-03-23 12:28:30|14557.5|14555.5|14556.4|14554.4|14557.6|14555.6|14556.4|14554.4|34
1648038520000|2022-03-23 12:28:40|14556.2|14554.2|14560.5|14558.5|14560.5|14558.5|14556|14554|37
1648038530000|2022-03-23 12:28:50|14560.1|14558.1|14560.6|14558.6|14561.1|14559.1|14559.5|14557.5|56
1648038540000|2022-03-23 12:29:00|14560.4|14558.4|14559.7|14557.7|14560.4|14558.4|14559.7|14557.7|13
1648038550000|2022-03-23 12:29:10|14559.9|14557.9|14554.6|14552.6|14559.9|14557.9|14554.5|14552.5|111
1648038560000|2022-03-23 12:29:20|14554.9|14552.9|14555|14553|14555.7|14553.7|14554.9|14552.9|37
1648038570000|2022-03-23 12:29:30|14555.1|14553.1|14556.4|14554.4|14556.6|14554.6|14555|14553|8
1648038580000|2022-03-23 12:29:40|14556.2|14554.2|14557|14555|14557.5|14555.5|14555.9|14553.9|29
1648038590000|2022-03-23 12:29:50|14556.9|14554.9|14557|14555|14557.6|14555.6|14556.4|14554.4|9
1648038600000|2022-03-23 12:30:00|14556.9|14554.9|14558.6|14556.6|14560.7|14558.7|14556|14554|71
1648038610000|2022-03-23 12:30:10|14559|14557|14557.9|14555.9|14559|14557|14556.6|14554.6|22
1648038620000|2022-03-23 12:30:20|14558|14556|14559.4|14557.4|14559.7|14557.7|14558|14556|27
1648038630000|2022-03-23 12:30:30|14559.2|14557.2|14558.7|14556.7|14559.7|14557.7|14558.5|14556.5|40
1648038640000|2022-03-23 12:30:40|14558.6|14556.6|14556.4|14554.4|14558.6|14556.6|14555.2|14553.2|39
1648038650000|2022-03-23 12:30:50|14556.2|14554.2|14554.4|14552.4|14556.5|14554.5|14554.4|14552.4|21
1648038660000|2022-03-23 12:31:00|14554.1|14552.1|14553.2|14551.2|14554.4|14552.4|14551.5|14549.5|58
1648038670000|2022-03-23 12:31:10|14553.1|14551.1|14553.2|14551.2|14553.7|14551.7|14552.9|14550.9|23
1648038680000|2022-03-23 12:31:20|14553.4|14551.4|14553.1|14551.1|14553.5|14551.5|14552.5|14550.5|39
1648038690000|2022-03-23 12:31:30|14553.2|14551.2|14553.5|14551.5|14554.6|14552.6|14553.2|14551.2|32
1648038700000|2022-03-23 12:31:40|14553.4|14551.4|14555|14553|14555|14553|14552.9|14550.9|9
1648038710000|2022-03-23 12:31:50|14555.2|14553.2|14555.9|14553.9|14556.6|14554.6|14554.9|14552.9|23
1648038720000|2022-03-23 12:32:00|14556|14554|14554.1|14552.1|14556.1|14554.1|14554|14552|13
1648038730000|2022-03-23 12:32:10|14554|14552|14552.1|14550.1|14554.4|14552.4|14552|14550|21
1648038740000|2022-03-23 12:32:20|14552.2|14550.2|14553.5|14551.5|14553.7|14551.7|14552.1|14550.1|16
1648038750000|2022-03-23 12:32:30|14553.6|14551.6|14549|14547|14553.9|14551.9|14548.1|14546.1|146
1648038760000|2022-03-23 12:32:40|14549.1|14547.1|14547.2|14545.2|14549.2|14547.2|14546.5|14544.5|34
1648038770000|2022-03-23 12:32:50|14547.5|14545.5|14549.1|14547.1|14549.6|14547.6|14547.5|14545.5|25
1648038780000|2022-03-23 12:33:00|14549.2|14547.2|14549.2|14547.2|14552|14550|14549.2|14547.2|60
1648038790000|2022-03-23 12:33:10|14549.5|14547.5|14550.4|14548.4|14550.4|14548.4|14548.9|14546.9|13
1648038800000|2022-03-23 12:33:20|14550.5|14548.5|14549.4|14547.4|14550.5|14548.5|14548.7|14546.7|10
1648038810000|2022-03-23 12:33:30|14549.1|14547.1|14548|14546|14549.2|14547.2|14547.9|14545.9|13
1648038820000|2022-03-23 12:33:40|14548.1|14546.1|14546.9|14544.9|14548.5|14546.5|14545.5|14543.5|81
1648038830000|2022-03-23 12:33:50|14547|14545|14545.4|14543.4|14547.1|14545.1|14545.4|14543.4|18
1648038840000|2022-03-23 12:34:00|14545|14543|14545.9|14543.9|14547.1|14545.1|14544.6|14542.6|49
1648038850000|2022-03-23 12:34:10|14546|14544|14545|14543|14546.5|14544.5|14544.4|14542.4|40
1648038860000|2022-03-23 12:34:20|14545.4|14543.4|14544.6|14542.6|14546|14544|14544.5|14542.5|34
1648038870000|2022-03-23 12:34:30|14544.9|14542.9|14544.5|14542.5|14545|14543|14544.5|14542.5|14
1648038880000|2022-03-23 12:34:40|14544.4|14542.4|14543.4|14541.4|14544.4|14542.4|14542.9|14540.9|35
1648038890000|2022-03-23 12:34:50|14543.5|14541.5|14546.1|14544.1|14546.4|14544.4|14543.4|14541.4|35
1648038900000|2022-03-23 12:35:00|14546.2|14544.2|14545.5|14543.5|14547.7|14545.7|14545.4|14543.4|13
1648038910000|2022-03-23 12:35:10|14545.6|14543.6|14546.9|14544.9|14548.1|14546.1|14545.6|14543.6|39
1648038920000|2022-03-23 12:35:20|14547|14545|14546.7|14544.7|14547.1|14545.1|14545.9|14543.9|15
1648038930000|2022-03-23 12:35:30|14546.5|14544.5|14545.1|14543.1|14546.7|14544.7|14543.9|14541.9|14
1648038940000|2022-03-23 12:35:40|14545|14543|14544.5|14542.5|14545.5|14543.5|14544.4|14542.4|11
1648038950000|2022-03-23 12:35:50|14544.6|14542.6|14544.6|14542.6|14544.9|14542.9|14544.1|14542.1|7
1648038960000|2022-03-23 12:36:00|14544.5|14542.5|14545.4|14543.4|14545.7|14543.7|14544.5|14542.5|13
1648038970000|2022-03-23 12:36:10|14545.2|14543.2|14542.5|14540.5|14545.2|14543.2|14541.5|14539.5|66
1648038980000|2022-03-23 12:36:20|14542.4|14540.4|14540.9|14538.9|14542.5|14540.5|14540.5|14538.5|57
1648038990000|2022-03-23 12:36:30|14541.2|14539.2|14541.2|14539.2|14541.9|14539.9|14541|14539|17
1648039000000|2022-03-23 12:36:40|14541.4|14539.4|14544.4|14542.4|14544.5|14542.5|14541.4|14539.4|19
1648039010000|2022-03-23 12:36:50|14544.5|14542.5|14543|14541|14544.9|14542.9|14542.6|14540.6|22
1648039020000|2022-03-23 12:37:00|14543.1|14541.1|14543.2|14541.2|14543.5|14541.5|14542.1|14540.1|24
1648039030000|2022-03-23 12:37:10|14543.4|14541.4|14543.7|14541.7|14544.9|14542.9|14543.4|14541.4|12
1648039040000|2022-03-23 12:37:20|14543.9|14541.9|14543.1|14541.1|14544.5|14542.5|14543.1|14541.1|10
1648039050000|2022-03-23 12:37:30|14543.2|14541.2|14542.5|14540.5|14543.2|14541.2|14541.6|14539.6|33
1648039060000|2022-03-23 12:37:40|14542.4|14540.4|14543.5|14541.5|14544.1|14542.1|14542.4|14540.4|14
1648039070000|2022-03-23 12:37:50|14543.2|14541.2|14542.7|14540.7|14544.6|14542.6|14542.4|14540.4|26
1648039080000|2022-03-23 12:38:00|14542.6|14540.6|14544.1|14542.1|14544.2|14542.2|14542.2|14540.2|9
1648039090000|2022-03-23 12:38:10|14544.2|14542.2|14544.4|14542.4|14545.1|14543.1|14544|14542|43
1648039100000|2022-03-23 12:38:20|14544.2|14542.2|14543.7|14541.7|14544.7|14542.7|14543.4|14541.4|25
1648039110000|2022-03-23 12:38:30|14543.9|14541.9|14543.5|14541.5|14543.9|14541.9|14543.4|14541.4|4
1648039120000|2022-03-23 12:38:40|14543.6|14541.6|14543.7|14541.7|14544.4|14542.4|14543.6|14541.6|15
1648039130000|2022-03-23 12:38:50|14543.9|14541.9|14544.2|14542.2|14545.2|14543.2|14543.9|14541.9|28
1648039140000|2022-03-23 12:39:00|14544.4|14542.4|14542|14540|14544.4|14542.4|14541.5|14539.5|50
1648039150000|2022-03-23 12:39:10|14542.1|14540.1|14539.5|14537.5|14542.4|14540.4|14538.6|14536.6|73
1648039160000|2022-03-23 12:39:20|14539.6|14537.6|14542.1|14540.1|14542.2|14540.2|14539.1|14537.1|38
1648039170000|2022-03-23 12:39:30|14542.2|14540.2|14541.5|14539.5|14542.4|14540.4|14541.1|14539.1|16
1648039180000|2022-03-23 12:39:40|14541.6|14539.6|14542.4|14540.4|14542.6|14540.6|14541.5|14539.5|8
1648039190000|2022-03-23 12:39:50|14542.2|14540.2|14542.2|14540.2|14543|14541|14541.7|14539.7|36
1648039200000|2022-03-23 12:40:00|14542.4|14540.4|14540.1|14538.1|14542.5|14540.5|14539.7|14537.7|37
1648039210000|2022-03-23 12:40:10|14540.6|14538.6|14542.2|14540.2|14543.4|14541.4|14540.4|14538.4|48
1648039220000|2022-03-23 12:40:20|14542.1|14540.1|14537.9|14535.9|14542.2|14540.2|14537.9|14535.9|70
1648039230000|2022-03-23 12:40:30|14537|14535|14538.2|14536.2|14539.4|14537.4|14536.7|14534.7|105
1648039240000|2022-03-23 12:40:40|14538.1|14536.1|14535.6|14533.6|14538.4|14536.4|14535.2|14533.2|93
1648039250000|2022-03-23 12:40:50|14535.9|14533.9|14536.9|14534.9|14536.9|14534.9|14535.6|14533.6|24
1648039260000|2022-03-23 12:41:00|14536.7|14534.7|14537.7|14535.7|14538|14536|14536.7|14534.7|26
1648039270000|2022-03-23 12:41:10|14537.6|14535.6|14536.6|14534.6|14537.6|14535.6|14535.9|14533.9|32
1648039280000|2022-03-23 12:41:20|14537.1|14535.1|14537.9|14535.9|14539.4|14537.4|14537.1|14535.1|37
1648039290000|2022-03-23 12:41:30|14537.6|14535.6|14538.2|14536.2|14538.2|14536.2|14537.2|14535.2|17
1648039300000|2022-03-23 12:41:40|14538.1|14536.1|14537.7|14535.7|14538.6|14536.6|14537.4|14535.4|17
1648039310000|2022-03-23 12:41:50|14537.6|14535.6|14538.7|14536.7|14539|14537|14537.6|14535.6|38
1648039320000|2022-03-23 12:42:00|14539.1|14537.1|14537.6|14535.6|14539.1|14537.1|14537.6|14535.6|15
1648039330000|2022-03-23 12:42:10|14537.7|14535.7|14536.9|14534.9|14538.1|14536.1|14536.7|14534.7|19
1648039340000|2022-03-23 12:42:20|14536.7|14534.7|14536.7|14534.7|14537.5|14535.5|14536.4|14534.4|21
1648039350000|2022-03-23 12:42:30|14536.6|14534.6|14537.6|14535.6|14537.6|14535.6|14536.2|14534.2|8
1648039360000|2022-03-23 12:42:40|14537.7|14535.7|14537.9|14535.9|14538.4|14536.4|14537.6|14535.6|15
1648039370000|2022-03-23 12:42:50|14538.2|14536.2|14538.5|14536.5|14538.6|14536.6|14537.7|14535.7|30
1648039380000|2022-03-23 12:43:00|14538.6|14536.6|14538.5|14536.5|14539.6|14537.6|14537.7|14535.7|22
1648039390000|2022-03-23 12:43:10|14538.4|14536.4|14538.6|14536.6|14539.7|14537.7|14538.2|14536.2|16
1648039400000|2022-03-23 12:43:20|14538.5|14536.5|14538.1|14536.1|14539|14537|14538.1|14536.1|15
1648039410000|2022-03-23 12:43:30|14538.4|14536.4|14543.6|14541.6|14543.9|14541.9|14538.2|14536.2|78
1648039420000|2022-03-23 12:43:40|14543.5|14541.5|14542.6|14540.6|14543.6|14541.6|14542.1|14540.1|25
1648039430000|2022-03-23 12:43:50|14543.9|14541.9|14543.6|14541.6|14544.5|14542.5|14542.9|14540.9|49
1648039440000|2022-03-23 12:44:00|14543.7|14541.7|14544.6|14542.6|14544.9|14542.9|14543.4|14541.4|51
1648039450000|2022-03-23 12:44:10|14544.7|14542.7|14544.2|14542.2|14544.7|14542.7|14542.9|14540.9|33
1648039460000|2022-03-23 12:44:20|14544.4|14542.4|14546|14544|14546.5|14544.5|14544.2|14542.2|47
1648039470000|2022-03-23 12:44:30|14546.5|14544.5|14545.7|14543.7|14546.5|14544.5|14545.6|14543.6|17
1648039480000|2022-03-23 12:44:40|14545.6|14543.6|14545.9|14543.9|14546.6|14544.6|14545.6|14543.6|24
1648039490000|2022-03-23 12:44:50|14546|14544|14545.6|14543.6|14546|14544|14544.6|14542.6|26
1648039500000|2022-03-23 12:45:00|14545.7|14543.7|14546.2|14544.2|14546.9|14544.9|14544.7|14542.7|50
1648039510000|2022-03-23 12:45:10|14546.5|14544.5|14543.4|14541.4|14546.9|14544.9|14543.4|14541.4|38
1648039520000|2022-03-23 12:45:20|14543.6|14541.6|14545.4|14543.4|14545.4|14543.4|14543.4|14541.4|24
1648039530000|2022-03-23 12:45:30|14545.5|14543.5|14547.6|14545.6|14547.7|14545.7|14545.4|14543.4|35
1648039540000|2022-03-23 12:45:40|14547.7|14545.7|14550.1|14548.1|14551|14549|14547.6|14545.6|111
1648039550000|2022-03-23 12:45:50|14550|14548|14548.7|14546.7|14550.5|14548.5|14548|14546|73
1648039560000|2022-03-23 12:46:00|14548.9|14546.9|14545.6|14543.6|14549.1|14547.1|14545.2|14543.2|37
1648039570000|2022-03-23 12:46:10|14545.7|14543.7|14546.4|14544.4|14547|14545|14545.7|14543.7|28
1648039580000|2022-03-23 12:46:20|14546.5|14544.5|14545.6|14543.6|14547.7|14545.7|14545.2|14543.2|40
1648039590000|2022-03-23 12:46:30|14545.5|14543.5|14544.7|14542.7|14546|14544|14544.4|14542.4|44
1648039600000|2022-03-23 12:46:40|14544.6|14542.6|14544.6|14542.6|14545.5|14543.5|14544.4|14542.4|8
1648039610000|2022-03-23 12:46:50|14545.7|14543.7|14548.6|14546.6|14548.6|14546.6|14545.5|14543.5|42
1648039620000|2022-03-23 12:47:00|14548.7|14546.7|14548.4|14546.4|14549.4|14547.4|14546.7|14544.7|34
1648039630000|2022-03-23 12:47:10|14548.5|14546.5|14549.1|14547.1|14549.5|14547.5|14548|14546|16
1648039640000|2022-03-23 12:47:20|14548.6|14546.6|14546|14544|14548.7|14546.7|14545.6|14543.6|34
1648039650000|2022-03-23 12:47:30|14546.1|14544.1|14546.9|14544.9|14547|14545|14546.1|14544.1|7
1648039660000|2022-03-23 12:47:40|14546.7|14544.7|14545.6|14543.6|14546.7|14544.7|14545.5|14543.5|7
1648039670000|2022-03-23 12:47:50|14545.7|14543.7|14545.9|14543.9|14546.6|14544.6|14545.4|14543.4|7
1648039680000|2022-03-23 12:48:00|14546|14544|14547.6|14545.6|14547.6|14545.6|14545.6|14543.6|20
1648039690000|2022-03-23 12:48:10|14547.4|14545.4|14547|14545|14548.1|14546.1|14547|14545|10
1648039700000|2022-03-23 12:48:20|14547.1|14545.1|14543.5|14541.5|14547.1|14545.1|14542.9|14540.9|40
1648039710000|2022-03-23 12:48:30|14543.9|14541.9|14544.9|14542.9|14545|14543|14542.7|14540.7|46
1648039720000|2022-03-23 12:48:40|14544.6|14542.6|14545.7|14543.7|14545.7|14543.7|14544.4|14542.4|21
1648039730000|2022-03-23 12:48:50|14546.1|14544.1|14547.6|14545.6|14547.7|14545.7|14545.5|14543.5|28
1648039740000|2022-03-23 12:49:00|14547.5|14545.5|14545.5|14543.5|14547.5|14545.5|14545|14543|33
1648039750000|2022-03-23 12:49:10|14544.5|14542.5|14544.6|14542.6|14544.7|14542.7|14544.2|14542.2|12
1648039760000|2022-03-23 12:49:20|14544.7|14542.7|14544.5|14542.5|14544.7|14542.7|14544.2|14542.2|3
1648039770000|2022-03-23 12:49:30|14544.1|14542.1|14544.4|14542.4|14545.9|14543.9|14543.9|14541.9|18
1648039780000|2022-03-23 12:49:40|14543.9|14541.9|14542.9|14540.9|14543.9|14541.9|14542.9|14540.9|17
1648039790000|2022-03-23 12:49:50|14542.7|14540.7|14541.5|14539.5|14542.7|14540.7|14541.4|14539.4|26
1648039800000|2022-03-23 12:50:00|14541.4|14539.4|14540.1|14538.1|14541.6|14539.6|14539.4|14537.4|62
1648039810000|2022-03-23 12:50:10|14540.2|14538.2|14539.2|14537.2|14541.5|14539.5|14538.7|14536.7|47
1648039820000|2022-03-23 12:50:20|14539.1|14537.1|14540.4|14538.4|14540.4|14538.4|14539.1|14537.1|11
1648039830000|2022-03-23 12:50:30|14540.2|14538.2|14540.2|14538.2|14540.4|14538.4|14539.1|14537.1|18
1648039840000|2022-03-23 12:50:40|14540.1|14538.1|14538.9|14536.9|14540.2|14538.2|14538.1|14536.1|48
1648039850000|2022-03-23 12:50:50|14539|14537|14538.9|14536.9|14539.9|14537.9|14538.6|14536.6|12
1648039860000|2022-03-23 12:51:00|14539|14537|14538.6|14536.6|14539.1|14537.1|14538.2|14536.2|12
1648039870000|2022-03-23 12:51:10|14538.7|14536.7|14539|14537|14539.4|14537.4|14538.6|14536.6|16
1648039880000|2022-03-23 12:51:20|14538.9|14536.9|14538.5|14536.5|14539.2|14537.2|14538.1|14536.1|29
1648039890000|2022-03-23 12:51:30|14538.6|14536.6|14539.4|14537.4|14539.4|14537.4|14538.4|14536.4|14
1648039900000|2022-03-23 12:51:40|14539.2|14537.2|14536.4|14534.4|14539.4|14537.4|14535.4|14533.4|121
1648039910000|2022-03-23 12:51:50|14536.5|14534.5|14536.1|14534.1|14537.6|14535.6|14535.9|14533.9|42
1648039920000|2022-03-23 12:52:00|14536|14534|14527.1|14525.1|14536.1|14534.1|14526.7|14524.7|409
1648039930000|2022-03-23 12:52:10|14527.7|14525.7|14532.1|14530.1|14532.2|14530.2|14526.2|14524.2|135
1648039940000|2022-03-23 12:52:20|14531.7|14529.7|14532.6|14530.6|14532.9|14530.9|14531.2|14529.2|40
1648039950000|2022-03-23 12:52:30|14532.7|14530.7|14528.1|14526.1|14532.7|14530.7|14527.5|14525.5|63
1648039960000|2022-03-23 12:52:40|14527.9|14525.9|14528.2|14526.2|14528.6|14526.6|14526.6|14524.6|49
1648039970000|2022-03-23 12:52:50|14528.1|14526.1|14526.1|14524.1|14528.6|14526.6|14525.6|14523.6|71
1648039980000|2022-03-23 12:53:00|14526|14524|14525.6|14523.6|14527.4|14525.4|14525.2|14523.2|60
1648039990000|2022-03-23 12:53:10|14525.5|14523.5|14527.1|14525.1|14527.1|14525.1|14524|14522|104
1648040000000|2022-03-23 12:53:20|14527.6|14525.6|14525.4|14523.4|14528|14526|14525.2|14523.2|61
1648040010000|2022-03-23 12:53:30|14525.5|14523.5|14524.4|14522.4|14526.1|14524.1|14524.1|14522.1|47
1648040020000|2022-03-23 12:53:40|14524.2|14522.2|14525.5|14523.5|14525.9|14523.9|14524.2|14522.2|31
1648040030000|2022-03-23 12:53:50|14525.6|14523.6|14526.4|14524.4|14527.5|14525.5|14525.6|14523.6|37
1648040040000|2022-03-23 12:54:00|14526.6|14524.6|14525.4|14523.4|14526.6|14524.6|14523.1|14521.1|170
1648040050000|2022-03-23 12:54:10|14525.5|14523.5|14525.4|14523.4|14526.7|14524.7|14524.9|14522.9|32
1648040060000|2022-03-23 12:54:20|14525.2|14523.2|14526.1|14524.1|14526.4|14524.4|14525.2|14523.2|19
1648040070000|2022-03-23 12:54:30|14526.2|14524.2|14527.7|14525.7|14528.1|14526.1|14526|14524|32
1648040080000|2022-03-23 12:54:40|14527.5|14525.5|14526.1|14524.1|14527.5|14525.5|14525.9|14523.9|20
1648040090000|2022-03-23 12:54:50|14526.2|14524.2|14524.1|14522.1|14526.2|14524.2|14523.9|14521.9|26
1648040100000|2022-03-23 12:55:00|14523.9|14521.9|14524.9|14522.9|14525|14523|14523.6|14521.6|38
1648040110000|2022-03-23 12:55:10|14524.7|14522.7|14525.2|14523.2|14526.4|14524.4|14524.5|14522.5|20
1648040120000|2022-03-23 12:55:20|14525.1|14523.1|14525.7|14523.7|14525.7|14523.7|14525|14523|21
1648040130000|2022-03-23 12:55:30|14525.9|14523.9|14527.6|14525.6|14528.4|14526.4|14525.6|14523.6|32
1648040140000|2022-03-23 12:55:40|14528.1|14526.1|14527.7|14525.7|14528.1|14526.1|14527.1|14525.1|34
1648040150000|2022-03-23 12:55:50|14527.9|14525.9|14531.2|14529.2|14531.2|14529.2|14527.9|14525.9|72
1648040160000|2022-03-23 12:56:00|14531.4|14529.4|14530.5|14528.5|14531.9|14529.9|14530.5|14528.5|44
1648040170000|2022-03-23 12:56:10|14530.4|14528.4|14530.5|14528.5|14531.6|14529.6|14529.9|14527.9|24
1648040180000|2022-03-23 12:56:20|14530.4|14528.4|14529.2|14527.2|14530.7|14528.7|14528.5|14526.5|19
1648040190000|2022-03-23 12:56:30|14529.7|14527.7|14529.5|14527.5|14530.1|14528.1|14528.2|14526.2|81
1648040200000|2022-03-23 12:56:40|14529.4|14527.4|14528.2|14526.2|14529.5|14527.5|14528.2|14526.2|12
1648040210000|2022-03-23 12:56:50|14528.4|14526.4|14528.5|14526.5|14528.6|14526.6|14527.7|14525.7|15
1648040220000|2022-03-23 12:57:00|14529|14527|14530.9|14528.9|14530.9|14528.9|14528.5|14526.5|65
1648040230000|2022-03-23 12:57:10|14530.7|14528.7|14530.5|14528.5|14530.9|14528.9|14530.5|14528.5|11
1648040240000|2022-03-23 12:57:20|14531.2|14529.2|14530.4|14528.4|14531.7|14529.7|14530.4|14528.4|23
1648040250000|2022-03-23 12:57:30|14530.6|14528.6|14530.4|14528.4|14531.2|14529.2|14529.4|14527.4|38
1648040260000|2022-03-23 12:57:40|14530.6|14528.6|14529.6|14527.6|14530.6|14528.6|14529.5|14527.5|17
1648040270000|2022-03-23 12:57:50|14529.7|14527.7|14530.2|14528.2|14530.6|14528.6|14529.2|14527.2|19
1648040280000|2022-03-23 12:58:00|14530.1|14528.1|14531.6|14529.6|14531.9|14529.9|14530.1|14528.1|35
1648040290000|2022-03-23 12:58:10|14531.5|14529.5|14532.4|14530.4|14532.4|14530.4|14531.4|14529.4|9
1648040300000|2022-03-23 12:58:20|14532.1|14530.1|14532.2|14530.2|14532.4|14530.4|14532|14530|9
1648040310000|2022-03-23 12:58:30|14532.1|14530.1|14532.1|14530.1|14532.4|14530.4|14531|14529|30
1648040320000|2022-03-23 12:58:40|14532.2|14530.2|14532.5|14530.5|14532.5|14530.5|14531.4|14529.4|14
1648040330000|2022-03-23 12:58:50|14532.6|14530.6|14531.4|14529.4|14532.6|14530.6|14530.1|14528.1|21
1648040340000|2022-03-23 12:59:00|14531.5|14529.5|14533.7|14531.7|14533.7|14531.7|14531.5|14529.5|34
1648040350000|2022-03-23 12:59:10|14533.2|14531.2|14532.6|14530.6|14533.7|14531.7|14532.2|14530.2|28
1648040360000|2022-03-23 12:59:20|14532.9|14530.9|14532.6|14530.6|14533.1|14531.1|14531.1|14529.1|39
1648040370000|2022-03-23 12:59:30|14532.5|14530.5|14533.4|14531.4|14533.4|14531.4|14532.4|14530.4|12
1648040380000|2022-03-23 12:59:40|14533.6|14531.6|14531.1|14529.1|14533.6|14531.6|14531.1|14529.1|18
1648040390000|2022-03-23 12:59:50|14531.2|14529.2|14531.7|14529.7|14531.9|14529.9|14531|14529|12
1648040400000|2022-03-23 13:00:00|14531.9|14529.9|14532|14530|14532.4|14530.4|14530.7|14528.7|39
1648040410000|2022-03-23 13:00:10|14532.1|14530.1|14534.2|14532.2|14534.5|14532.5|14532.1|14530.1|28
1648040420000|2022-03-23 13:00:20|14534.4|14532.4|14533.7|14531.7|14534.4|14532.4|14533|14531|40
1648040430000|2022-03-23 13:00:30|14533.9|14531.9|14534.9|14532.9|14535|14533|14533.9|14531.9|47
1648040440000|2022-03-23 13:00:40|14534.7|14532.7|14534.5|14532.5|14534.9|14532.9|14533.2|14531.2|37
1648040450000|2022-03-23 13:00:50|14534.2|14532.2|14535.6|14533.6|14535.6|14533.6|14534|14532|35
1648040460000|2022-03-23 13:01:00|14535.1|14533.1|14535.7|14533.7|14535.9|14533.9|14535.1|14533.1|16
1648040470000|2022-03-23 13:01:10|14535.9|14533.9|14536.7|14534.7|14536.7|14534.7|14535.7|14533.7|26
1648040480000|2022-03-23 13:01:20|14536.9|14534.9|14535.6|14533.6|14537.2|14535.2|14535.1|14533.1|82
1648040490000|2022-03-23 13:01:30|14535.5|14533.5|14535.6|14533.6|14536.4|14534.4|14534.5|14532.5|33
1648040500000|2022-03-23 13:01:40|14535.7|14533.7|14534.7|14532.7|14535.7|14533.7|14534.4|14532.4|18
1648040510000|2022-03-23 13:01:50|14534.9|14532.9|14536.9|14534.9|14537|14535|14534.9|14532.9|19
1648040520000|2022-03-23 13:02:00|14536.7|14534.7|14535.7|14533.7|14536.7|14534.7|14534.9|14532.9|35
1648040530000|2022-03-23 13:02:10|14535.6|14533.6|14537.6|14535.6|14537.6|14535.6|14535.6|14533.6|19
1648040540000|2022-03-23 13:02:20|14537.5|14535.5|14539.1|14537.1|14539.7|14537.7|14537.5|14535.5|56
1648040550000|2022-03-23 13:02:30|14539|14537|14537.1|14535.1|14539.2|14537.2|14535.7|14533.7|73
1648040560000|2022-03-23 13:02:40|14537.2|14535.2|14539.1|14537.1|14539.1|14537.1|14537.2|14535.2|23
1648040570000|2022-03-23 13:02:50|14539.2|14537.2|14539.9|14537.9|14539.9|14537.9|14538.5|14536.5|23
1648040580000|2022-03-23 13:03:00|14540|14538|14539.1|14537.1|14540|14538|14538.5|14536.5|36
1648040590000|2022-03-23 13:03:10|14539.2|14537.2|14540|14538|14540.2|14538.2|14539.2|14537.2|15
1648040600000|2022-03-23 13:03:20|14539.9|14537.9|14538.1|14536.1|14539.9|14537.9|14537.4|14535.4|54
1648040610000|2022-03-23 13:03:30|14538.2|14536.2|14537.9|14535.9|14538.6|14536.6|14537.9|14535.9|20
1648040620000|2022-03-23 13:03:40|14538.1|14536.1|14538.1|14536.1|14538.4|14536.4|14537.9|14535.9|10
1648040630000|2022-03-23 13:03:50|14538.2|14536.2|14537.6|14535.6|14538.7|14536.7|14537.5|14535.5|20
1648040640000|2022-03-23 13:04:00|14537.4|14535.4|14534.9|14532.9|14537.5|14535.5|14534.4|14532.4|43
1648040650000|2022-03-23 13:04:10|14534.7|14532.7|14534.6|14532.6|14535.7|14533.7|14534.6|14532.6|19
1648040660000|2022-03-23 13:04:20|14534.4|14532.4|14535.5|14533.5|14535.6|14533.6|14533.7|14531.7|35
1648040670000|2022-03-23 13:04:30|14535.6|14533.6|14535.4|14533.4|14535.6|14533.6|14534.4|14532.4|15
1648040680000|2022-03-23 13:04:40|14535.1|14533.1|14534.4|14532.4|14535.4|14533.4|14533.7|14531.7|17
1648040690000|2022-03-23 13:04:50|14534.2|14532.2|14534.6|14532.6|14534.7|14532.7|14534.2|14532.2|10
1648040700000|2022-03-23 13:05:00|14534.5|14532.5|14534.5|14532.5|14534.9|14532.9|14533.9|14531.9|25
1648040710000|2022-03-23 13:05:10|14534.6|14532.6|14534.2|14532.2|14534.7|14532.7|14533.6|14531.6|11
1648040720000|2022-03-23 13:05:20|14534.4|14532.4|14534.2|14532.2|14534.5|14532.5|14533.4|14531.4|27
1648040730000|2022-03-23 13:05:30|14534.1|14532.1|14538.2|14536.2|14538.5|14536.5|14532.4|14530.4|93
1648040740000|2022-03-23 13:05:40|14538.4|14536.4|14540.6|14538.6|14540.7|14538.7|14538.2|14536.2|78
1648040750000|2022-03-23 13:05:50|14541.5|14539.5|14541.7|14539.7|14542.5|14540.5|14540|14538|96
1648040760000|2022-03-23 13:06:00|14541.9|14539.9|14541.9|14539.9|14542.2|14540.2|14541.1|14539.1|54
1648040770000|2022-03-23 13:06:10|14541.7|14539.7|14544.5|14542.5|14544.5|14542.5|14541.6|14539.6|86
1648040780000|2022-03-23 13:06:20|14544.4|14542.4|14544.4|14542.4|14544.5|14542.5|14542.6|14540.6|65
1648040790000|2022-03-23 13:06:30|14544.2|14542.2|14544.7|14542.7|14546.4|14544.4|14544.1|14542.1|64
1648040800000|2022-03-23 13:06:40|14544.6|14542.6|14544.7|14542.7|14546|14544|14543.4|14541.4|54
1648040810000|2022-03-23 13:06:50|14544.6|14542.6|14545.5|14543.5|14545.9|14543.9|14544.2|14542.2|30
1648040820000|2022-03-23 13:07:00|14545.1|14543.1|14546.1|14544.1|14546.6|14544.6|14544.9|14542.9|37
1648040830000|2022-03-23 13:07:10|14546.2|14544.2|14545.6|14543.6|14546.2|14544.2|14545.1|14543.1|46
1648040840000|2022-03-23 13:07:20|14545.7|14543.7|14547.2|14545.2|14547.2|14545.2|14545.2|14543.2|78
1648040850000|2022-03-23 13:07:30|14547.1|14545.1|14546.9|14544.9|14548|14546|14546.5|14544.5|112
1648040860000|2022-03-23 13:07:40|14546.7|14544.7|14545.2|14543.2|14546.7|14544.7|14545.2|14543.2|47
1648040870000|2022-03-23 13:07:50|14544.9|14542.9|14544.4|14542.4|14544.9|14542.9|14544.1|14542.1|41
1648040880000|2022-03-23 13:08:00|14544.2|14542.2|14544.7|14542.7|14544.7|14542.7|14543.4|14541.4|36
1648040890000|2022-03-23 13:08:10|14544.9|14542.9|14543.7|14541.7|14544.9|14542.9|14543.6|14541.6|25
1648040900000|2022-03-23 13:08:20|14543.6|14541.6|14542.9|14540.9|14543.6|14541.6|14541.7|14539.7|32
1648040910000|2022-03-23 13:08:30|14542.4|14540.4|14541.7|14539.7|14542.4|14540.4|14541.4|14539.4|56
1648040920000|2022-03-23 13:08:40|14542.1|14540.1|14541.6|14539.6|14542.4|14540.4|14541|14539|48
1648040930000|2022-03-23 13:08:50|14541.7|14539.7|14543.4|14541.4|14543.6|14541.6|14541.7|14539.7|44
1648040940000|2022-03-23 13:09:00|14543.5|14541.5|14544.1|14542.1|14545.7|14543.7|14543.5|14541.5|51
1648040950000|2022-03-23 13:09:10|14543.7|14541.7|14542.1|14540.1|14544.2|14542.2|14542.1|14540.1|51
1648040960000|2022-03-23 13:09:20|14542.2|14540.2|14543.1|14541.1|14543.1|14541.1|14542|14540|19
1648040970000|2022-03-23 13:09:30|14543.2|14541.2|14543.9|14541.9|14544.4|14542.4|14543.2|14541.2|20
1648040980000|2022-03-23 13:09:40|14544|14542|14543.7|14541.7|14544|14542|14543.2|14541.2|18
1648040990000|2022-03-23 13:09:50|14543.6|14541.6|14543.9|14541.9|14543.9|14541.9|14543|14541|18
1648041000000|2022-03-23 13:10:00|14543.1|14541.1|14541.1|14539.1|14543.1|14541.1|14540.9|14538.9|66
1648041010000|2022-03-23 13:10:10|14541.2|14539.2|14540.7|14538.7|14542.4|14540.4|14540.7|14538.7|20
1648041020000|2022-03-23 13:10:20|14541.1|14539.1|14541.1|14539.1|14541.4|14539.4|14540.7|14538.7|19
1648041030000|2022-03-23 13:10:30|14541|14539|14540.6|14538.6|14541|14539|14539.2|14537.2|44
1648041040000|2022-03-23 13:10:40|14540.5|14538.5|14538.9|14536.9|14540.5|14538.5|14538.6|14536.6|20
1648041050000|2022-03-23 13:10:50|14538.7|14536.7|14539.5|14537.5|14539.7|14537.7|14538.7|14536.7|21
1648041060000|2022-03-23 13:11:00|14539.6|14537.6|14542.7|14540.7|14542.7|14540.7|14539.4|14537.4|36
1648041070000|2022-03-23 13:11:10|14542.5|14540.5|14543.5|14541.5|14543.9|14541.9|14542.5|14540.5|43
1648041080000|2022-03-23 13:11:20|14543.6|14541.6|14544.2|14542.2|14544.2|14542.2|14543.5|14541.5|20
1648041090000|2022-03-23 13:11:30|14544.4|14542.4|14545|14543|14545.1|14543.1|14543.7|14541.7|53
1648041100000|2022-03-23 13:11:40|14544.9|14542.9|14544.4|14542.4|14545.6|14543.6|14544.1|14542.1|40
1648041110000|2022-03-23 13:11:50|14544.2|14542.2|14540.9|14538.9|14544.2|14542.2|14540.9|14538.9|112
1648041120000|2022-03-23 13:12:00|14541|14539|14539.6|14537.6|14541|14539|14537.7|14535.7|89
1648041130000|2022-03-23 13:12:10|14539.5|14537.5|14538.5|14536.5|14539.6|14537.6|14537|14535|106
1648041140000|2022-03-23 13:12:20|14538.6|14536.6|14536.1|14534.1|14538.9|14536.9|14536.1|14534.1|68
1648041150000|2022-03-23 13:12:30|14536.2|14534.2|14537.2|14535.2|14537.2|14535.2|14535.4|14533.4|73
1648041160000|2022-03-23 13:12:40|14536.6|14534.6|14537.7|14535.7|14537.7|14535.7|14536.2|14534.2|15
1648041170000|2022-03-23 13:12:50|14538.4|14536.4|14539.6|14537.6|14539.6|14537.6|14537.7|14535.7|29
1648041180000|2022-03-23 13:13:00|14539.5|14537.5|14537.6|14535.6|14539.6|14537.6|14537.2|14535.2|39
1648041190000|2022-03-23 13:13:10|14537.4|14535.4|14539.6|14537.6|14540.2|14538.2|14536.6|14534.6|28
1648041200000|2022-03-23 13:13:20|14539.5|14537.5|14537.7|14535.7|14540.4|14538.4|14537.4|14535.4|58
1648041210000|2022-03-23 13:13:30|14537.6|14535.6|14536.6|14534.6|14539.9|14537.9|14536.4|14534.4|40
1648041220000|2022-03-23 13:13:40|14536.4|14534.4|14537.1|14535.1|14537.5|14535.5|14535.9|14533.9|26
1648041230000|2022-03-23 13:13:50|14538.2|14536.2|14538.7|14536.7|14538.7|14536.7|14536.5|14534.5|41
1648041240000|2022-03-23 13:14:00|14539|14537|14537.4|14535.4|14539|14537|14536.6|14534.6|47
1648041250000|2022-03-23 13:14:10|14537.5|14535.5|14537.1|14535.1|14539|14537|14537.1|14535.1|32
1648041260000|2022-03-23 13:14:20|14537|14535|14537.4|14535.4|14537.5|14535.5|14536.6|14534.6|35
1648041270000|2022-03-23 13:14:30|14537.2|14535.2|14538.6|14536.6|14539.1|14537.1|14537.1|14535.1|27
1648041280000|2022-03-23 13:14:40|14538.9|14536.9|14539.4|14537.4|14540.9|14538.9|14538.5|14536.5|30
1648041290000|2022-03-23 13:14:50|14539.2|14537.2|14540.6|14538.6|14540.9|14538.9|14539.2|14537.2|19
1648041300000|2022-03-23 13:15:00|14540.7|14538.7|14541.4|14539.4|14542.5|14540.5|14540.6|14538.6|76
1648041310000|2022-03-23 13:15:10|14541.6|14539.6|14541.7|14539.7|14542.7|14540.7|14541.4|14539.4|51
1648041320000|2022-03-23 13:15:20|14541.6|14539.6|14542.7|14540.7|14543.5|14541.5|14541.6|14539.6|61
1648041330000|2022-03-23 13:15:30|14542.6|14540.6|14545.1|14543.1|14546|14544|14542.5|14540.5|69
1648041340000|2022-03-23 13:15:40|14545.2|14543.2|14547.5|14545.5|14547.6|14545.6|14544.9|14542.9|101
1648041350000|2022-03-23 13:15:50|14547.6|14545.6|14549|14547|14549.6|14547.6|14547.4|14545.4|128
1648041360000|2022-03-23 13:16:00|14549.1|14547.1|14551.2|14549.2|14551.6|14549.6|14548.9|14546.9|93
1648041370000|2022-03-23 13:16:10|14550.9|14548.9|14550.5|14548.5|14551.6|14549.6|14550.1|14548.1|58
1648041380000|2022-03-23 13:16:20|14550.4|14548.4|14550.2|14548.2|14550.6|14548.6|14549.9|14547.9|41
1648041390000|2022-03-23 13:16:30|14550.4|14548.4|14551.7|14549.7|14551.9|14549.9|14549.9|14547.9|57
1648041400000|2022-03-23 13:16:40|14551.6|14549.6|14550.1|14548.1|14551.9|14549.9|14549.2|14547.2|73
1648041410000|2022-03-23 13:16:50|14550.2|14548.2|14549.6|14547.6|14551.1|14549.1|14549.2|14547.2|97
1648041420000|2022-03-23 13:17:00|14549.7|14547.7|14548|14546|14549.7|14547.7|14547.6|14545.6|103
1648041430000|2022-03-23 13:17:10|14547.7|14545.7|14547.9|14545.9|14548.5|14546.5|14546.4|14544.4|72
1648041440000|2022-03-23 13:17:20|14548|14546|14546.9|14544.9|14548.2|14546.2|14546.9|14544.9|31
1648041450000|2022-03-23 13:17:30|14546.5|14544.5|14544.9|14542.9|14547.6|14545.6|14544.9|14542.9|87
1648041460000|2022-03-23 13:17:40|14545|14543|14544.4|14542.4|14545.9|14543.9|14543.7|14541.7|55
1648041470000|2022-03-23 13:17:50|14544.6|14542.6|14545.7|14543.7|14545.7|14543.7|14543.9|14541.9|52
1648041480000|2022-03-23 13:18:00|14545.6|14543.6|14546.6|14544.6|14546.6|14544.6|14544.9|14542.9|58
1648041490000|2022-03-23 13:18:10|14546.7|14544.7|14545.9|14543.9|14547|14545|14545.9|14543.9|40
1648041500000|2022-03-23 13:18:20|14545.7|14543.7|14546.1|14544.1|14546.4|14544.4|14544.7|14542.7|63
1648041510000|2022-03-23 13:18:30|14546.2|14544.2|14549.2|14547.2|14549.4|14547.4|14546.2|14544.2|54
1648041520000|2022-03-23 13:18:40|14548.7|14546.7|14548.9|14546.9|14549.9|14547.9|14548.4|14546.4|56
1648041530000|2022-03-23 13:18:50|14548.7|14546.7|14548.7|14546.7|14550.7|14548.7|14548.7|14546.7|67
1648041540000|2022-03-23 13:19:00|14548.9|14546.9|14547.7|14545.7|14549.2|14547.2|14547.7|14545.7|53
1648041550000|2022-03-23 13:19:10|14547.5|14545.5|14545.6|14543.6|14547.5|14545.5|14545.1|14543.1|61
1648041560000|2022-03-23 13:19:20|14545.4|14543.4|14546.1|14544.1|14546.2|14544.2|14543.6|14541.6|69
1648041570000|2022-03-23 13:19:30|14546.2|14544.2|14547.1|14545.1|14548.1|14546.1|14545.9|14543.9|41
1648041580000|2022-03-23 13:19:40|14547.4|14545.4|14546.9|14544.9|14547.9|14545.9|14546.5|14544.5|37
1648041590000|2022-03-23 13:19:50|14546.7|14544.7|14546.1|14544.1|14546.7|14544.7|14545.6|14543.6|25
1648041600000|2022-03-23 13:20:00|14546.6|14544.6|14544.9|14542.9|14546.9|14544.9|14544.7|14542.7|42
1648041610000|2022-03-23 13:20:10|14545|14543|14543.2|14541.2|14545.9|14543.9|14543.2|14541.2|42
1648041620000|2022-03-23 13:20:20|14543.6|14541.6|14542.4|14540.4|14544.5|14542.5|14541.9|14539.9|47
1648041630000|2022-03-23 13:20:30|14542.2|14540.2|14538.4|14536.4|14542.4|14540.4|14537.9|14535.9|201
1648041640000|2022-03-23 13:20:40|14538.2|14536.2|14537.6|14535.6|14540.1|14538.1|14537.4|14535.4|102
1648041650000|2022-03-23 13:20:50|14537.5|14535.5|14537.9|14535.9|14537.9|14535.9|14533.4|14531.4|146
1648041660000|2022-03-23 13:21:00|14538.2|14536.2|14538.4|14536.4|14539.5|14537.5|14537|14535|66
1648041670000|2022-03-23 13:21:10|14538.2|14536.2|14538.1|14536.1|14539|14537|14536.9|14534.9|48
1648041680000|2022-03-23 13:21:20|14537.9|14535.9|14539.4|14537.4|14539.5|14537.5|14537.4|14535.4|41
1648041690000|2022-03-23 13:21:30|14539.5|14537.5|14540.1|14538.1|14541.4|14539.4|14539.4|14537.4|23
1648041700000|2022-03-23 13:21:40|14539.6|14537.6|14540|14538|14540.1|14538.1|14537|14535|62
1648041710000|2022-03-23 13:21:50|14540.1|14538.1|14540.4|14538.4|14540.5|14538.5|14539|14537|22
1648041720000|2022-03-23 13:22:00|14540.5|14538.5|14540.7|14538.7|14541.6|14539.6|14539.9|14537.9|21
1648041730000|2022-03-23 13:22:10|14540.9|14538.9|14542.2|14540.2|14542.4|14540.4|14540.7|14538.7|30
1648041740000|2022-03-23 13:22:20|14542.4|14540.4|14544.1|14542.1|14545|14543|14542.1|14540.1|33
1648041750000|2022-03-23 13:22:30|14544.2|14542.2|14547|14545|14547.1|14545.1|14543.9|14541.9|49
1648041760000|2022-03-23 13:22:40|14547.1|14545.1|14549.6|14547.6|14549.7|14547.7|14547|14545|71
1648041770000|2022-03-23 13:22:50|14549.7|14547.7|14551.1|14549.1|14551.5|14549.5|14549.5|14547.5|84
1648041780000|2022-03-23 13:23:00|14551.2|14549.2|14552.4|14550.4|14552.5|14550.5|14551.2|14549.2|84
1648041790000|2022-03-23 13:23:10|14552.5|14550.5|14554.4|14552.4|14554.6|14552.6|14551|14549|124
1648041800000|2022-03-23 13:23:20|14554.5|14552.5|14556.5|14554.5|14556.7|14554.7|14554.2|14552.2|131
1648041810000|2022-03-23 13:23:30|14556.2|14554.2|14560|14558|14560|14558|14555.9|14553.9|139
1648041820000|2022-03-23 13:23:40|14560.2|14558.2|14561.4|14559.4|14561.7|14559.7|14560.2|14558.2|129
1648041830000|2022-03-23 13:23:50|14561.2|14559.2|14559.9|14557.9|14561.4|14559.4|14558.5|14556.5|88
1648041840000|2022-03-23 13:24:00|14560|14558|14560.4|14558.4|14560.9|14558.9|14559.2|14557.2|105
1648041850000|2022-03-23 13:24:10|14560.2|14558.2|14560.9|14558.9|14561.1|14559.1|14560|14558|54
1648041860000|2022-03-23 13:24:20|14561|14559|14562.4|14560.4|14562.6|14560.6|14560.5|14558.5|91
1648041870000|2022-03-23 13:24:30|14562.1|14560.1|14561.1|14559.1|14562.4|14560.4|14560.9|14558.9|56
1648041880000|2022-03-23 13:24:40|14560.9|14558.9|14560.6|14558.6|14561.4|14559.4|14559.6|14557.6|84
1648041890000|2022-03-23 13:24:50|14560.2|14558.2|14559.1|14557.1|14560.4|14558.4|14558.2|14556.2|65
1648041900000|2022-03-23 13:25:00|14557.9|14555.9|14553.9|14551.9|14558|14556|14550.7|14548.7|451
1648041910000|2022-03-23 13:25:10|14553.7|14551.7|14554.1|14552.1|14555.7|14553.7|14552.6|14550.6|124
1648041920000|2022-03-23 13:25:20|14554.4|14552.4|14553.6|14551.6|14554.6|14552.6|14551.6|14549.6|87
1648041930000|2022-03-23 13:25:30|14553.7|14551.7|14554.1|14552.1|14556|14554|14552.5|14550.5|83
1648041940000|2022-03-23 13:25:40|14554|14552|14551.6|14549.6|14555.6|14553.6|14551.6|14549.6|114
1648041950000|2022-03-23 13:25:50|14551.7|14549.7|14552.4|14550.4|14553|14551|14549.7|14547.7|87
1648041960000|2022-03-23 13:26:00|14551.9|14549.9|14550.9|14548.9|14552.2|14550.2|14550.4|14548.4|103
1648041970000|2022-03-23 13:26:10|14550.7|14548.7|14550.7|14548.7|14551.1|14549.1|14548.6|14546.6|100
1648041980000|2022-03-23 13:26:20|14550.6|14548.6|14552.6|14550.6|14552.6|14550.6|14549.5|14547.5|107
1648041990000|2022-03-23 13:26:30|14551.7|14549.7|14553.1|14551.1|14554.1|14552.1|14551.6|14549.6|91
1648042000000|2022-03-23 13:26:40|14552.6|14550.6|14551.2|14549.2|14553.4|14551.4|14551.2|14549.2|65
1648042010000|2022-03-23 13:26:50|14551.1|14549.1|14551.9|14549.9|14552|14550|14549.7|14547.7|69
1648042020000|2022-03-23 13:27:00|14551.7|14549.7|14551.4|14549.4|14551.7|14549.7|14550.1|14548.1|58
1648042030000|2022-03-23 13:27:10|14551.2|14549.2|14548.5|14546.5|14551.6|14549.6|14547.4|14545.4|121
1648042040000|2022-03-23 13:27:20|14548.4|14546.4|14546.9|14544.9|14548.5|14546.5|14546.7|14544.7|72
1648042050000|2022-03-23 13:27:30|14546.7|14544.7|14546.5|14544.5|14547.5|14545.5|14545.5|14543.5|75
1648042060000|2022-03-23 13:27:40|14546.6|14544.6|14544.1|14542.1|14546.7|14544.7|14543.9|14541.9|162
1648042070000|2022-03-23 13:27:50|14543.9|14541.9|14543.7|14541.7|14546.4|14544.4|14543.5|14541.5|132
1648042080000|2022-03-23 13:28:00|14543.9|14541.9|14539.7|14537.7|14543.9|14541.9|14539.1|14537.1|181
1648042090000|2022-03-23 13:28:10|14540|14538|14537.4|14535.4|14540.1|14538.1|14537.2|14535.2|160
1648042100000|2022-03-23 13:28:20|14537|14535|14536.9|14534.9|14538.4|14536.4|14535.1|14533.1|165
1648042110000|2022-03-23 13:28:30|14536.6|14534.6|14534.9|14532.9|14536.6|14534.6|14533.9|14531.9|135
1648042120000|2022-03-23 13:28:40|14535.9|14533.9|14534.1|14532.1|14535.9|14533.9|14533.9|14531.9|91
1648042130000|2022-03-23 13:28:50|14534.2|14532.2|14533.6|14531.6|14534.5|14532.5|14531.2|14529.2|209
1648042140000|2022-03-23 13:29:00|14533.7|14531.7|14529.4|14527.4|14533.7|14531.7|14529.2|14527.2|126
1648042150000|2022-03-23 13:29:10|14529.2|14527.2|14530|14528|14530.4|14528.4|14528.9|14526.9|101
1648042160000|2022-03-23 13:29:20|14530.1|14528.1|14531.6|14529.6|14533.7|14531.7|14530|14528|170
1648042170000|2022-03-23 13:29:30|14531.7|14529.7|14532.1|14530.1|14533.2|14531.2|14531.4|14529.4|57
1648042180000|2022-03-23 13:29:40|14532|14530|14533.4|14531.4|14534.4|14532.4|14531.9|14529.9|105
1648042190000|2022-03-23 13:29:50|14533.5|14531.5|14533.7|14531.7|14534|14532|14531.2|14529.2|176
1648042200000|2022-03-23 13:30:00|14533.2|14532.2|14524.1|14523.1|14538.9|14537.9|14520.2|14519.2|1865
1648042210000|2022-03-23 13:30:10|14523.6|14522.6|14528.1|14527.1|14531.1|14530.1|14523.6|14522.6|747
1648042220000|2022-03-23 13:30:20|14528.6|14527.6|14533.9|14532.9|14535.4|14534.4|14518.6|14517.6|898
1648042230000|2022-03-23 13:30:30|14532.9|14531.9|14528.1|14527.1|14535.6|14534.6|14527.9|14526.9|570
1648042240000|2022-03-23 13:30:40|14528|14527|14534.6|14533.6|14534.7|14533.7|14523.2|14522.2|528
1648042250000|2022-03-23 13:30:50|14534.9|14533.9|14522.7|14521.7|14536.6|14535.6|14519.4|14518.4|562
1648042260000|2022-03-23 13:31:00|14522.6|14521.6|14518.9|14517.9|14525.4|14524.4|14515.2|14514.2|705
1648042270000|2022-03-23 13:31:10|14518.5|14517.5|14517.5|14516.5|14523.6|14522.6|14515.1|14514.1|524
1648042280000|2022-03-23 13:31:20|14516.9|14515.9|14522|14521|14524.7|14523.7|14515.4|14514.4|365
1648042290000|2022-03-23 13:31:30|14521.9|14520.9|14533.5|14532.5|14534.5|14533.5|14520.6|14519.6|505
1648042300000|2022-03-23 13:31:40|14533.2|14532.2|14535.4|14534.4|14542|14541|14529.6|14528.6|731
1648042310000|2022-03-23 13:31:50|14535.1|14534.1|14535.4|14534.4|14537.9|14536.9|14534.4|14533.4|250
1648042320000|2022-03-23 13:32:00|14535.2|14534.2|14535.1|14534.1|14538.9|14537.9|14531|14530|398
1648042330000|2022-03-23 13:32:10|14535.2|14534.2|14544.2|14543.2|14545.6|14544.6|14533.4|14532.4|681
1648042340000|2022-03-23 13:32:20|14544.1|14543.1|14542.2|14541.2|14548.7|14547.7|14539.1|14538.1|488
1648042350000|2022-03-23 13:32:30|14542.4|14541.4|14533.9|14532.9|14542.7|14541.7|14533.1|14532.1|418
1648042360000|2022-03-23 13:32:40|14533.7|14532.7|14520.1|14519.1|14533.9|14532.9|14519.5|14518.5|647
1648042370000|2022-03-23 13:32:50|14520.2|14519.2|14514.5|14513.5|14523.4|14522.4|14514.5|14513.5|441
1648042380000|2022-03-23 13:33:00|14513.2|14512.2|14510.9|14509.9|14516.2|14515.2|14507.4|14506.4|813
1648042390000|2022-03-23 13:33:10|14509.9|14508.9|14514|14513|14515|14514|14509.7|14508.7|342
1648042400000|2022-03-23 13:33:20|14513.5|14512.5|14509.7|14508.7|14516.5|14515.5|14507.9|14506.9|398
1648042410000|2022-03-23 13:33:30|14511|14510|14504.6|14503.6|14512.4|14511.4|14503.2|14502.2|669
1648042420000|2022-03-23 13:33:40|14504.7|14503.7|14505.4|14504.4|14509.2|14508.2|14503.1|14502.1|515
1648042430000|2022-03-23 13:33:50|14505.2|14504.2|14505.6|14504.6|14506.4|14505.4|14502.7|14501.7|313
1648042440000|2022-03-23 13:34:00|14504.7|14503.7|14500.6|14499.6|14504.7|14503.7|14497.7|14496.7|608
1648042450000|2022-03-23 13:34:10|14499.7|14498.7|14504.2|14503.2|14506.2|14505.2|14495.4|14494.4|651
1648042460000|2022-03-23 13:34:20|14504.5|14503.5|14505|14504|14508.9|14507.9|14500.5|14499.5|487
1648042470000|2022-03-23 13:34:30|14505.1|14504.1|14508.6|14507.6|14510.5|14509.5|14505.1|14504.1|422
1648042480000|2022-03-23 13:34:40|14508|14507|14504.1|14503.1|14510.1|14509.1|14502|14501|311
1648042490000|2022-03-23 13:34:50|14503.6|14502.6|14508.7|14507.7|14512.6|14511.6|14503.6|14502.6|300
1648042500000|2022-03-23 13:35:00|14509|14508|14504.2|14503.2|14510.5|14509.5|14501.2|14500.2|520
1648042510000|2022-03-23 13:35:10|14504.5|14503.5|14501.2|14500.2|14505.7|14504.7|14499.1|14498.1|405
1648042520000|2022-03-23 13:35:20|14501|14500|14498.9|14497.9|14507.5|14506.5|14498.9|14497.9|252
1648042530000|2022-03-23 13:35:30|14497.7|14496.7|14503.2|14502.2|14507.1|14506.1|14495.5|14494.5|467
1648042540000|2022-03-23 13:35:40|14503.4|14502.4|14509.1|14508.1|14512.4|14511.4|14500.7|14499.7|357
1648042550000|2022-03-23 13:35:50|14509.2|14508.2|14510.4|14509.4|14512.7|14511.7|14508.6|14507.6|244
1648042560000|2022-03-23 13:36:00|14510.5|14509.5|14500.2|14499.2|14512.4|14511.4|14499.7|14498.7|630
1648042570000|2022-03-23 13:36:10|14499.9|14498.9|14496|14495|14499.9|14498.9|14492.7|14491.7|742
1648042580000|2022-03-23 13:36:20|14495.9|14494.9|14490.7|14489.7|14496.9|14495.9|14490.5|14489.5|363
1648042590000|2022-03-23 13:36:30|14490.9|14489.9|14496.1|14495.1|14496.5|14495.5|14490.9|14489.9|321
1648042600000|2022-03-23 13:36:40|14496.6|14495.6|14506.5|14505.5|14506.5|14505.5|14493.1|14492.1|543
1648042610000|2022-03-23 13:36:50|14506.9|14505.9|14515|14514|14515|14514|14503.6|14502.6|491
1648042620000|2022-03-23 13:37:00|14515.1|14514.1|14518.9|14517.9|14520.2|14519.2|14510.7|14509.7|498
1648042630000|2022-03-23 13:37:10|14519.1|14518.1|14518.1|14517.1|14524.7|14523.7|14515.9|14514.9|562
1648042640000|2022-03-23 13:37:20|14518.2|14517.2|14515.7|14514.7|14521.6|14520.6|14512.6|14511.6|374
1648042650000|2022-03-23 13:37:30|14516.4|14515.4|14514.4|14513.4|14517.4|14516.4|14513.5|14512.5|162
1648042660000|2022-03-23 13:37:40|14514.6|14513.6|14505.4|14504.4|14515.7|14514.7|14501.5|14500.5|646
1648042670000|2022-03-23 13:37:50|14505.2|14504.2|14500.5|14499.5|14506.9|14505.9|14497.1|14496.1|402
1648042680000|2022-03-23 13:38:00|14500.4|14499.4|14504.1|14503.1|14504.4|14503.4|14497.1|14496.1|318
1648042690000|2022-03-23 13:38:10|14504.2|14503.2|14493.1|14492.1|14505.5|14504.5|14492.7|14491.7|386
1648042700000|2022-03-23 13:38:20|14492.1|14491.1|14487.4|14486.4|14492.7|14491.7|14487.4|14486.4|544
1648042710000|2022-03-23 13:38:30|14487.2|14486.2|14486.1|14485.1|14491|14490|14484.7|14483.7|461
1648042720000|2022-03-23 13:38:40|14486.2|14485.2|14487.4|14486.4|14491.4|14490.4|14485.6|14484.6|256
1648042730000|2022-03-23 13:38:50|14487.6|14486.6|14485.1|14484.1|14490.9|14489.9|14484.7|14483.7|321
1648042740000|2022-03-23 13:39:00|14484.7|14483.7|14480.9|14479.9|14484.7|14483.7|14478.7|14477.7|821
1648042750000|2022-03-23 13:39:10|14481.1|14480.1|14478.5|14477.5|14483.2|14482.2|14474.9|14473.9|589
1648042760000|2022-03-23 13:39:20|14478.9|14477.9|14487.1|14486.1|14489|14488|14478.9|14477.9|405
1648042770000|2022-03-23 13:39:30|14487.4|14486.4|14484.9|14483.9|14488|14487|14481.4|14480.4|289
1648042780000|2022-03-23 13:39:40|14485.2|14484.2|14478.2|14477.2|14486|14485|14478.2|14477.2|204
1648042790000|2022-03-23 13:39:50|14478|14477|14483.5|14482.5|14483.9|14482.9|14478|14477|385
1648042800000|2022-03-23 13:40:00|14484.5|14483.5|14479.6|14478.6|14485|14484|14473.5|14472.5|714
1648042810000|2022-03-23 13:40:10|14480.4|14479.4|14485|14484|14487.6|14486.6|14478.7|14477.7|409
1648042820000|2022-03-23 13:40:20|14484.9|14483.9|14486.7|14485.7|14490.6|14489.6|14483.6|14482.6|476
1648042830000|2022-03-23 13:40:30|14485.9|14484.9|14490.6|14489.6|14492|14491|14485.6|14484.6|443
1648042840000|2022-03-23 13:40:40|14490.7|14489.7|14492|14491|14493|14492|14489.1|14488.1|432
1648042850000|2022-03-23 13:40:50|14492.1|14491.1|14494.4|14493.4|14495|14494|14489.9|14488.9|443
1648042860000|2022-03-23 13:41:00|14494.1|14493.1|14504.4|14503.4|14508.5|14507.5|14494.1|14493.1|833
1648042870000|2022-03-23 13:41:10|14504.6|14503.6|14511|14510|14511|14510|14503.1|14502.1|482
1648042880000|2022-03-23 13:41:20|14510.9|14509.9|14504.4|14503.4|14511.2|14510.2|14503.2|14502.2|338
1648042890000|2022-03-23 13:41:30|14503.6|14502.6|14499.5|14498.5|14504.7|14503.7|14496.6|14495.6|425
1648042900000|2022-03-23 13:41:40|14499.4|14498.4|14496.7|14495.7|14500.1|14499.1|14492.2|14491.2|326
1648042910000|2022-03-23 13:41:50|14496.9|14495.9|14496.1|14495.1|14497.5|14496.5|14492.2|14491.2|231
1648042920000|2022-03-23 13:42:00|14496.9|14495.9|14509.1|14508.1|14509.6|14508.6|14495|14494|444
1648042930000|2022-03-23 13:42:10|14509.2|14508.2|14504.9|14503.9|14513|14512|14504.9|14503.9|413
1648042940000|2022-03-23 13:42:20|14505|14504|14503|14502|14505.6|14504.6|14500.5|14499.5|305
1648042950000|2022-03-23 13:42:30|14502.6|14501.6|14498.1|14497.1|14507|14506|14498.1|14497.1|284
1648042960000|2022-03-23 13:42:40|14497|14496|14499.2|14498.2|14502.9|14501.9|14496.9|14495.9|235
1648042970000|2022-03-23 13:42:50|14500.4|14499.4|14498.2|14497.2|14500.6|14499.6|14495|14494|184
1648042980000|2022-03-23 13:43:00|14498.1|14497.1|14507.5|14506.5|14508.2|14507.2|14496|14495|303
1648042990000|2022-03-23 13:43:10|14508.5|14507.5|14513.4|14512.4|14514.5|14513.5|14507.9|14506.9|439
1648043000000|2022-03-23 13:43:20|14514|14513|14518.6|14517.6|14521.5|14520.5|14514|14513|492
1648043010000|2022-03-23 13:43:30|14518.9|14517.9|14519.5|14518.5|14521.2|14520.2|14517.2|14516.2|241
1648043020000|2022-03-23 13:43:40|14519.6|14518.6|14515|14514|14523.5|14522.5|14515|14514|418
1648043030000|2022-03-23 13:43:50|14514.9|14513.9|14515.4|14514.4|14517.2|14516.2|14512.2|14511.2|249
1648043040000|2022-03-23 13:44:00|14514.7|14513.7|14516.7|14515.7|14523|14522|14513|14512|347
1648043050000|2022-03-23 13:44:10|14517.1|14516.1|14518.7|14517.7|14527.1|14526.1|14516.1|14515.1|390
1648043060000|2022-03-23 13:44:20|14517.9|14516.9|14517.1|14516.1|14521.1|14520.1|14514.9|14513.9|245
1648043070000|2022-03-23 13:44:30|14517|14516|14514|14513|14521|14520|14514|14513|252
1648043080000|2022-03-23 13:44:40|14513.9|14512.9|14510.4|14509.4|14515.5|14514.5|14507.9|14506.9|417
1648043090000|2022-03-23 13:44:50|14510.9|14509.9|14511.4|14510.4|14513.2|14512.2|14508.9|14507.9|206
1648043100000|2022-03-23 13:45:00|14511.5|14510.5|14493.7|14492.7|14515.9|14514.9|14493|14492|1056
1648043110000|2022-03-23 13:45:10|14493.6|14492.6|14487.7|14486.7|14495.4|14494.4|14487.6|14486.6|731
1648043120000|2022-03-23 13:45:20|14487.6|14486.6|14479.6|14478.6|14490.6|14489.6|14479.5|14478.5|774
1648043130000|2022-03-23 13:45:30|14479.4|14478.4|14477.7|14476.7|14482.6|14481.6|14476.1|14475.1|646
1648043140000|2022-03-23 13:45:40|14477.9|14476.9|14479.1|14478.1|14481.4|14480.4|14472|14471|867
1648043150000|2022-03-23 13:45:50|14478.5|14477.5|14479.5|14478.5|14480.9|14479.9|14474.7|14473.7|376
1648043160000|2022-03-23 13:46:00|14478.9|14477.9|14486.7|14485.7|14487.2|14486.2|14478.5|14477.5|439
1648043170000|2022-03-23 13:46:10|14486.9|14485.9|14482.6|14481.6|14489.7|14488.7|14481.6|14480.6|369
1648043180000|2022-03-23 13:46:20|14482.4|14481.4|14481.2|14480.2|14486.7|14485.7|14481.1|14480.1|253
1648043190000|2022-03-23 13:46:30|14481.9|14480.9|14483.9|14482.9|14487.5|14486.5|14481.4|14480.4|314
1648043200000|2022-03-23 13:46:40|14484.6|14483.6|14476.1|14475.1|14484.6|14483.6|14471.1|14470.1|568
1648043210000|2022-03-23 13:46:50|14476.5|14475.5|14483.4|14482.4|14485.1|14484.1|14476.1|14475.1|295
1648043220000|2022-03-23 13:47:00|14484.1|14483.1|14475.2|14474.2|14484.1|14483.1|14471.5|14470.5|476
1648043230000|2022-03-23 13:47:10|14475.5|14474.5|14475.6|14474.6|14479|14478|14472.6|14471.6|293
1648043240000|2022-03-23 13:47:20|14475.5|14474.5|14474.2|14473.2|14476.4|14475.4|14472.1|14471.1|244
1648043250000|2022-03-23 13:47:30|14474.1|14473.1|14475.4|14474.4|14477.1|14476.1|14472.7|14471.7|191
1648043260000|2022-03-23 13:47:40|14475.6|14474.6|14470.4|14469.4|14478.5|14477.5|14468.9|14467.9|280
1648043270000|2022-03-23 13:47:50|14469.9|14468.9|14478.2|14477.2|14478.5|14477.5|14467.7|14466.7|389
1648043280000|2022-03-23 13:48:00|14478.4|14477.4|14480.1|14479.1|14481.6|14480.6|14477|14476|295
1648043290000|2022-03-23 13:48:10|14479.9|14478.9|14488.7|14487.7|14490.2|14489.2|14479.9|14478.9|719
1648043300000|2022-03-23 13:48:20|14488.6|14487.6|14484.6|14483.6|14491.6|14490.6|14484|14483|280
1648043310000|2022-03-23 13:48:30|14484.9|14483.9|14482|14481|14484.9|14483.9|14476.2|14475.2|439
1648043320000|2022-03-23 13:48:40|14482.4|14481.4|14482.6|14481.6|14484.6|14483.6|14480|14479|174
1648043330000|2022-03-23 13:48:50|14482.9|14481.9|14479.7|14478.7|14485.2|14484.2|14479.7|14478.7|119
1648043340000|2022-03-23 13:49:00|14479.6|14478.6|14492.6|14491.6|14496.7|14495.7|14478.9|14477.9|472
1648043350000|2022-03-23 13:49:10|14492.4|14491.4|14479.2|14478.2|14492.9|14491.9|14479.2|14478.2|309
1648043360000|2022-03-23 13:49:20|14479.5|14478.5|14470.1|14469.1|14479.5|14478.5|14470.1|14469.1|321
1648043370000|2022-03-23 13:49:30|14470.9|14469.9|14472.1|14471.1|14473.7|14472.7|14469.5|14468.5|249
1648043380000|2022-03-23 13:49:40|14472.2|14471.2|14471.6|14470.6|14474.6|14473.6|14470.2|14469.2|195
1648043390000|2022-03-23 13:49:50|14472.4|14471.4|14472.1|14471.1|14474.2|14473.2|14466.6|14465.6|567
1648043400000|2022-03-23 13:50:00|14472|14471|14470.1|14469.1|14473.5|14472.5|14465.7|14464.7|454
1648043410000|2022-03-23 13:50:10|14469.5|14468.5|14479.4|14478.4|14479.4|14478.4|14469|14468|430
1648043420000|2022-03-23 13:50:20|14479.2|14478.2|14475.9|14474.9|14482.7|14481.7|14475.9|14474.9|601
1648043430000|2022-03-23 13:50:30|14475.5|14474.5|14476.5|14475.5|14482|14481|14474.9|14473.9|193
1648043440000|2022-03-23 13:50:40|14475.5|14474.5|14467.9|14466.9|14476.9|14475.9|14467|14466|314
1648043450000|2022-03-23 13:50:50|14468|14467|14469.4|14468.4|14469.6|14468.6|14463.5|14462.5|455
1648043460000|2022-03-23 13:51:00|14469.5|14468.5|14467.9|14466.9|14469.9|14468.9|14464.9|14463.9|252
1648043470000|2022-03-23 13:51:10|14468.4|14467.4|14467|14466|14469|14468|14465|14464|157
1648043480000|2022-03-23 13:51:20|14466.7|14465.7|14465.4|14464.4|14470|14469|14464.6|14463.6|183
1648043490000|2022-03-23 13:51:30|14465.2|14464.2|14469.6|14468.6|14470.4|14469.4|14465|14464|183
1648043500000|2022-03-23 13:51:40|14469.1|14468.1|14471.7|14470.7|14472.2|14471.2|14468.4|14467.4|161
1648043510000|2022-03-23 13:51:50|14472.1|14471.1|14469.1|14468.1|14472.5|14471.5|14466.2|14465.2|213
1648043520000|2022-03-23 13:52:00|14469.4|14468.4|14473.1|14472.1|14474.2|14473.2|14467.6|14466.6|249
1648043530000|2022-03-23 13:52:10|14472.9|14471.9|14471.5|14470.5|14473.9|14472.9|14468.5|14467.5|399
1648043540000|2022-03-23 13:52:20|14471.6|14470.6|14473|14472|14474.2|14473.2|14467.7|14466.7|282
1648043550000|2022-03-23 13:52:30|14472.7|14471.7|14473.9|14472.9|14474.2|14473.2|14468.9|14467.9|206
1648043560000|2022-03-23 13:52:40|14473.7|14472.7|14475.6|14474.6|14479.5|14478.5|14472.6|14471.6|457
1648043570000|2022-03-23 13:52:50|14475.7|14474.7|14477.6|14476.6|14481|14480|14475.6|14474.6|206
1648043580000|2022-03-23 13:53:00|14477.7|14476.7|14486.4|14485.4|14487.6|14486.6|14477.4|14476.4|377
1648043590000|2022-03-23 13:53:10|14486.2|14485.2|14488.1|14487.1|14490.2|14489.2|14485.7|14484.7|281
1648043600000|2022-03-23 13:53:20|14488.2|14487.2|14491.4|14490.4|14491.7|14490.7|14483.7|14482.7|328
1648043610000|2022-03-23 13:53:30|14491.2|14490.2|14497|14496|14499.5|14498.5|14491|14490|368
1648043620000|2022-03-23 13:53:40|14496.9|14495.9|14495.7|14494.7|14498.4|14497.4|14494.7|14493.7|192
1648043630000|2022-03-23 13:53:50|14496.1|14495.1|14492.4|14491.4|14496.4|14495.4|14488|14487|364
1648043640000|2022-03-23 13:54:00|14491.4|14490.4|14480.9|14479.9|14494.1|14493.1|14477.2|14476.2|581
1648043650000|2022-03-23 13:54:10|14480.7|14479.7|14485.6|14484.6|14488.4|14487.4|14480.6|14479.6|164
1648043660000|2022-03-23 13:54:20|14485.4|14484.4|14491.2|14490.2|14491.2|14490.2|14484.1|14483.1|195
1648043670000|2022-03-23 13:54:30|14491.1|14490.1|14496.4|14495.4|14496.6|14495.6|14490.6|14489.6|284
1648043680000|2022-03-23 13:54:40|14496.5|14495.5|14498.6|14497.6|14499.4|14498.4|14496.1|14495.1|279
1648043690000|2022-03-23 13:54:50|14498.7|14497.7|14502.9|14501.9|14503.1|14502.1|14496.9|14495.9|323
1648043700000|2022-03-23 13:55:00|14502.4|14501.4|14498.2|14497.2|14502.4|14501.4|14492.2|14491.2|400
1648043710000|2022-03-23 13:55:10|14497.7|14496.7|14489.2|14488.2|14499.4|14498.4|14488.5|14487.5|248
1648043720000|2022-03-23 13:55:20|14489.4|14488.4|14497.7|14496.7|14498.2|14497.2|14489.4|14488.4|197
1648043730000|2022-03-23 13:55:30|14498|14497|14501.6|14500.6|14501.7|14500.7|14495.5|14494.5|196
1648043740000|2022-03-23 13:55:40|14502.1|14501.1|14508|14507|14508|14507|14500.1|14499.1|409
1648043750000|2022-03-23 13:55:50|14507.6|14506.6|14503.2|14502.2|14508.6|14507.6|14501.9|14500.9|265
1648043760000|2022-03-23 13:56:00|14503.5|14502.5|14507.6|14506.6|14508.6|14507.6|14501.4|14500.4|257
1648043770000|2022-03-23 13:56:10|14506.6|14505.6|14514.5|14513.5|14515.2|14514.2|14506.4|14505.4|442
1648043780000|2022-03-23 13:56:20|14514.4|14513.4|14512.6|14511.6|14515.5|14514.5|14507.7|14506.7|315
1648043790000|2022-03-23 13:56:30|14513.4|14512.4|14515.2|14514.2|14518.4|14517.4|14512.5|14511.5|424
1648043800000|2022-03-23 13:56:40|14514.6|14513.6|14516|14515|14518.5|14517.5|14511.4|14510.4|449
1648043810000|2022-03-23 13:56:50|14515.9|14514.9|14514.9|14513.9|14518.5|14517.5|14513.5|14512.5|171
1648043820000|2022-03-23 13:57:00|14514.7|14513.7|14517|14516|14517.6|14516.6|14510.1|14509.1|318
1648043830000|2022-03-23 13:57:10|14517.1|14516.1|14521.9|14520.9|14525.7|14524.7|14517.1|14516.1|506
1648043840000|2022-03-23 13:57:20|14522|14521|14523.7|14522.7|14525.4|14524.4|14519.9|14518.9|226
1648043850000|2022-03-23 13:57:30|14523.4|14522.4|14522.6|14521.6|14523.7|14522.7|14520.9|14519.9|165
1648043860000|2022-03-23 13:57:40|14521.9|14520.9|14521.1|14520.1|14523.6|14522.6|14520|14519|172
1648043870000|2022-03-23 13:57:50|14521|14520|14517.1|14516.1|14521.4|14520.4|14514.1|14513.1|224
1648043880000|2022-03-23 13:58:00|14517.4|14516.4|14510.6|14509.6|14517.9|14516.9|14510|14509|190
1648043890000|2022-03-23 13:58:10|14510.4|14509.4|14511|14510|14511|14510|14506.6|14505.6|288
1648043900000|2022-03-23 13:58:20|14511.1|14510.1|14513.6|14512.6|14514.6|14513.6|14511|14510|179
1648043910000|2022-03-23 13:58:30|14513.9|14512.9|14508.1|14507.1|14514.1|14513.1|14507.1|14506.1|143
1648043920000|2022-03-23 13:58:40|14508|14507|14508.6|14507.6|14511.2|14510.2|14507.6|14506.6|108
1648043930000|2022-03-23 13:58:50|14508.7|14507.7|14507.6|14506.6|14510.9|14509.9|14505.6|14504.6|137
1648043940000|2022-03-23 13:59:00|14507.4|14506.4|14505.4|14504.4|14507.7|14506.7|14497.5|14496.5|350
1648043950000|2022-03-23 13:59:10|14505.5|14504.5|14508.5|14507.5|14510.7|14509.7|14505.5|14504.5|141
1648043960000|2022-03-23 13:59:20|14508.2|14507.2|14504|14503|14509.7|14508.7|14503.1|14502.1|101
1648043970000|2022-03-23 13:59:30|14504.6|14503.6|14502.7|14501.7|14506.2|14505.2|14502.6|14501.6|108
1648043980000|2022-03-23 13:59:40|14502.9|14501.9|14500.4|14499.4|14503.2|14502.2|14499.1|14498.1|96
1648043990000|2022-03-23 13:59:50|14500.6|14499.6|14494.6|14493.6|14501|14500|14491.7|14490.7|309
1648044000000|2022-03-23 14:00:00|14494.4|14493.4|14490.4|14489.4|14494.4|14493.4|14484.7|14483.7|451
1648044010000|2022-03-23 14:00:10|14490.6|14489.6|14476.1|14475.1|14491.2|14490.2|14476.1|14475.1|384
1648044020000|2022-03-23 14:00:20|14476.4|14475.4|14471.4|14470.4|14478.6|14477.6|14467|14466|651
1648044030000|2022-03-23 14:00:30|14471.6|14470.6|14477.9|14476.9|14478.7|14477.7|14469.6|14468.6|594
1648044040000|2022-03-23 14:00:40|14478|14477|14481.2|14480.2|14481.4|14480.4|14475.4|14474.4|190
1648044050000|2022-03-23 14:00:50|14481.4|14480.4|14487.4|14486.4|14490.1|14489.1|14479.6|14478.6|571
1648044060000|2022-03-23 14:01:00|14487.2|14486.2|14497.6|14496.6|14499.1|14498.1|14485.6|14484.6|593
1648044070000|2022-03-23 14:01:10|14497.1|14496.1|14501.7|14500.7|14501.7|14500.7|14496.2|14495.2|571
1648044080000|2022-03-23 14:01:20|14501.6|14500.6|14504.4|14503.4|14504.6|14503.6|14495|14494|538
1648044090000|2022-03-23 14:01:30|14504.9|14503.9|14507.4|14506.4|14510.4|14509.4|14502.9|14501.9|450
1648044100000|2022-03-23 14:01:40|14507|14506|14506.2|14505.2|14508.4|14507.4|14503.4|14502.4|169
1648044110000|2022-03-23 14:01:50|14507.1|14506.1|14500.6|14499.6|14507.5|14506.5|14494.7|14493.7|335
1648044120000|2022-03-23 14:02:00|14500.5|14499.5|14489.2|14488.2|14504.7|14503.7|14489.2|14488.2|373
1648044130000|2022-03-23 14:02:10|14488.6|14487.6|14491.5|14490.5|14493.1|14492.1|14487.6|14486.6|302
1648044140000|2022-03-23 14:02:20|14491.4|14490.4|14481.6|14480.6|14491.5|14490.5|14481.4|14480.4|345
1648044150000|2022-03-23 14:02:30|14481.9|14480.9|14479.5|14478.5|14487|14486|14479.1|14478.1|388
1648044160000|2022-03-23 14:02:40|14480.7|14479.7|14481.1|14480.1|14483.6|14482.6|14477.9|14476.9|234
1648044170000|2022-03-23 14:02:50|14480.9|14479.9|14475.6|14474.6|14482.4|14481.4|14474.7|14473.7|374
1648044180000|2022-03-23 14:03:00|14475.9|14474.9|14485.4|14484.4|14486.1|14485.1|14471.1|14470.1|495
1648044190000|2022-03-23 14:03:10|14485.5|14484.5|14476.4|14475.4|14486.7|14485.7|14475.6|14474.6|275
1648044200000|2022-03-23 14:03:20|14476|14475|14477.4|14476.4|14478.9|14477.9|14473.5|14472.5|198
1648044210000|2022-03-23 14:03:30|14478|14477|14481.2|14480.2|14481.9|14480.9|14477.7|14476.7|185
1648044220000|2022-03-23 14:03:40|14481.9|14480.9|14483.7|14482.7|14484.2|14483.2|14480|14479|137
1648044230000|2022-03-23 14:03:50|14483.4|14482.4|14486.9|14485.9|14488.2|14487.2|14482.2|14481.2|199
1648044240000|2022-03-23 14:04:00|14486.6|14485.6|14479.7|14478.7|14486.6|14485.6|14478|14477|302
1648044250000|2022-03-23 14:04:10|14479.6|14478.6|14487.7|14486.7|14489.5|14488.5|14479.6|14478.6|256
1648044260000|2022-03-23 14:04:20|14487.6|14486.6|14483.4|14482.4|14488.4|14487.4|14479.2|14478.2|239
1648044270000|2022-03-23 14:04:30|14483.5|14482.5|14489.6|14488.6|14489.6|14488.6|14482.9|14481.9|191
1648044280000|2022-03-23 14:04:40|14489.5|14488.5|14486.1|14485.1|14490.6|14489.6|14484.5|14483.5|194
1648044290000|2022-03-23 14:04:50|14486.2|14485.2|14486.9|14485.9|14492|14491|14483.7|14482.7|203
1648044300000|2022-03-23 14:05:00|14487.1|14486.1|14490.7|14489.7|14490.7|14489.7|14482|14481|250
1648044310000|2022-03-23 14:05:10|14490.5|14489.5|14484|14483|14491.1|14490.1|14482.4|14481.4|227
1648044320000|2022-03-23 14:05:20|14484.2|14483.2|14484.1|14483.1|14485.7|14484.7|14480.4|14479.4|192
1648044330000|2022-03-23 14:05:30|14485.9|14484.9|14491.1|14490.1|14493.7|14492.7|14485.6|14484.6|272
1648044340000|2022-03-23 14:05:40|14491.4|14490.4|14493.9|14492.9|14494|14493|14488.1|14487.1|197
1648044350000|2022-03-23 14:05:50|14494.7|14493.7|14487.2|14486.2|14494.7|14493.7|14485.9|14484.9|245
1648044360000|2022-03-23 14:06:00|14487.1|14486.1|14491.9|14490.9|14494.1|14493.1|14486.1|14485.1|198
1648044370000|2022-03-23 14:06:10|14492|14491|14495.7|14494.7|14498.1|14497.1|14491.6|14490.6|363
1648044380000|2022-03-23 14:06:20|14497|14496|14503.7|14502.7|14507.1|14506.1|14497|14496|665
1648044390000|2022-03-23 14:06:30|14503.9|14502.9|14515.7|14514.7|14516.5|14515.5|14503.1|14502.1|610
1648044400000|2022-03-23 14:06:40|14515.6|14514.6|14519.7|14518.7|14520.4|14519.4|14515.4|14514.4|362
1648044410000|2022-03-23 14:06:50|14519.9|14518.9|14513.6|14512.6|14520.4|14519.4|14511.2|14510.2|336
1648044420000|2022-03-23 14:07:00|14513.5|14512.5|14514.2|14513.2|14517.2|14516.2|14513.1|14512.1|190
1648044430000|2022-03-23 14:07:10|14514|14513|14520.4|14519.4|14521.7|14520.7|14512.1|14511.1|243
1648044440000|2022-03-23 14:07:20|14520.6|14519.6|14517.4|14516.4|14520.9|14519.9|14515.7|14514.7|223
1648044450000|2022-03-23 14:07:30|14517.1|14516.1|14528.5|14527.5|14532.6|14531.6|14516.6|14515.6|887
1648044460000|2022-03-23 14:07:40|14528|14527|14538.6|14537.6|14538.6|14537.6|14526.6|14525.6|500
1648044470000|2022-03-23 14:07:50|14538.9|14537.9|14533.5|14532.5|14539.7|14538.7|14531.2|14530.2|473
1648044480000|2022-03-23 14:08:00|14533.6|14532.6|14533.1|14532.1|14533.6|14532.6|14528.9|14527.9|291
1648044490000|2022-03-23 14:08:10|14533.2|14532.2|14531.1|14530.1|14535|14534|14530|14529|188
1648044500000|2022-03-23 14:08:20|14531.2|14530.2|14530.2|14529.2|14531.5|14530.5|14528.2|14527.2|206
1648044510000|2022-03-23 14:08:30|14529.9|14528.9|14530|14529|14530.2|14529.2|14526|14525|368
1648044520000|2022-03-23 14:08:40|14529.9|14528.9|14527.9|14526.9|14531.4|14530.4|14525.7|14524.7|155
1648044530000|2022-03-23 14:08:50|14528.2|14527.2|14538.2|14537.2|14538.2|14537.2|14527.4|14526.4|306
1648044540000|2022-03-23 14:09:00|14538|14537|14540.6|14539.6|14544|14543|14537.9|14536.9|423
1648044550000|2022-03-23 14:09:10|14540.7|14539.7|14535.2|14534.2|14542|14541|14535|14534|291
1648044560000|2022-03-23 14:09:20|14535.1|14534.1|14537.6|14536.6|14540.7|14539.7|14533.9|14532.9|199
1648044570000|2022-03-23 14:09:30|14537.9|14536.9|14536.7|14535.7|14538|14537|14533.6|14532.6|224
1648044580000|2022-03-23 14:09:40|14536.9|14535.9|14531.4|14530.4|14537|14536|14531.1|14530.1|229
1648044590000|2022-03-23 14:09:50|14531.1|14530.1|14531.1|14530.1|14532.4|14531.4|14528.2|14527.2|230
1648044600000|2022-03-23 14:10:00|14531|14530|14534|14533|14535.4|14534.4|14530.6|14529.6|222
1648044610000|2022-03-23 14:10:10|14533.9|14532.9|14537.1|14536.1|14538.2|14537.2|14533.7|14532.7|223
1648044620000|2022-03-23 14:10:20|14537.4|14536.4|14542.6|14541.6|14543.1|14542.1|14537.2|14536.2|267
1648044630000|2022-03-23 14:10:30|14542.7|14541.7|14538.4|14537.4|14543|14542|14536.2|14535.2|129
1648044640000|2022-03-23 14:10:40|14538.5|14537.5|14538.1|14537.1|14540.6|14539.6|14536.7|14535.7|164
1648044650000|2022-03-23 14:10:50|14538|14537|14538|14537|14540.7|14539.7|14536.5|14535.5|184
1648044660000|2022-03-23 14:11:00|14538.2|14537.2|14532.4|14531.4|14539.4|14538.4|14529.5|14528.5|317
1648044670000|2022-03-23 14:11:10|14531.7|14530.7|14536|14535|14537.4|14536.4|14531.7|14530.7|140
1648044680000|2022-03-23 14:11:20|14535.9|14534.9|14534.1|14533.1|14537.9|14536.9|14533.5|14532.5|81
1648044690000|2022-03-23 14:11:30|14533.7|14532.7|14537.5|14536.5|14539.5|14538.5|14533.7|14532.7|165
1648044700000|2022-03-23 14:11:40|14537.1|14536.1|14531.7|14530.7|14539|14538|14531.7|14530.7|213
1648044710000|2022-03-23 14:11:50|14531.9|14530.9|14525.7|14524.7|14531.9|14530.9|14525.6|14524.6|401
1648044720000|2022-03-23 14:12:00|14526.1|14525.1|14524.6|14523.6|14526.1|14525.1|14513.6|14512.6|747
1648044730000|2022-03-23 14:12:10|14524.4|14523.4|14527.6|14526.6|14529.5|14528.5|14524.1|14523.1|351
1648044740000|2022-03-23 14:12:20|14527.7|14526.7|14525.9|14524.9|14528|14527|14519.2|14518.2|158
1648044750000|2022-03-23 14:12:30|14525.6|14524.6|14529.1|14528.1|14531.6|14530.6|14524.9|14523.9|249
1648044760000|2022-03-23 14:12:40|14529.2|14528.2|14531.4|14530.4|14534.2|14533.2|14528|14527|270
1648044770000|2022-03-23 14:12:50|14531.5|14530.5|14538.1|14537.1|14538.2|14537.2|14530.9|14529.9|340
1648044780000|2022-03-23 14:13:00|14538.2|14537.2|14546.2|14545.2|14547.5|14546.5|14538.2|14537.2|671
1648044790000|2022-03-23 14:13:10|14546.6|14545.6|14552.4|14551.4|14554.5|14553.5|14545.9|14544.9|735
1648044800000|2022-03-23 14:13:20|14552.2|14551.2|14549.5|14548.5|14554.2|14553.2|14549.5|14548.5|264
1648044810000|2022-03-23 14:13:30|14549.7|14548.7|14554|14553|14554.1|14553.1|14549.6|14548.6|211
1648044820000|2022-03-23 14:13:40|14553.9|14552.9|14554.9|14553.9|14555.2|14554.2|14550.7|14549.7|204
1648044830000|2022-03-23 14:13:50|14554.6|14553.6|14551.5|14550.5|14555|14554|14548.2|14547.2|267
1648044840000|2022-03-23 14:14:00|14551.6|14550.6|14552.6|14551.6|14555|14554|14551|14550|215
1648044850000|2022-03-23 14:14:10|14552.5|14551.5|14554.4|14553.4|14554.7|14553.7|14551|14550|214
1648044860000|2022-03-23 14:14:20|14554.5|14553.5|14557.6|14556.6|14557.7|14556.7|14553.1|14552.1|242
1648044870000|2022-03-23 14:14:30|14557.4|14556.4|14560.5|14559.5|14560.9|14559.9|14557.1|14556.1|250
1648044880000|2022-03-23 14:14:40|14560.4|14559.4|14560.7|14559.7|14561.2|14560.2|14558.1|14557.1|223
1648044890000|2022-03-23 14:14:50|14560.4|14559.4|14566.1|14565.1|14567|14566|14559.5|14558.5|506
1648044900000|2022-03-23 14:15:00|14565.5|14564.5|14576|14575|14583.1|14582.1|14565.5|14564.5|1459
1648044910000|2022-03-23 14:15:10|14575.2|14574.2|14576.7|14575.7|14579.5|14578.5|14574.6|14573.6|483
1648044920000|2022-03-23 14:15:20|14577|14576|14576.1|14575.1|14579.7|14578.7|14573.9|14572.9|393
1648044930000|2022-03-23 14:15:30|14576.4|14575.4|14577.9|14576.9|14579.7|14578.7|14575|14574|205
1648044940000|2022-03-23 14:15:40|14577.7|14576.7|14580.6|14579.6|14581|14580|14575.2|14574.2|207
1648044950000|2022-03-23 14:15:50|14580.5|14579.5|14586.2|14585.2|14586.2|14585.2|14580.4|14579.4|402
1648044960000|2022-03-23 14:16:00|14586.4|14585.4|14587.9|14586.9|14590.2|14589.2|14586.1|14585.1|544
1648044970000|2022-03-23 14:16:10|14588.4|14587.4|14589.7|14588.7|14590.2|14589.2|14587.4|14586.4|368
1648044980000|2022-03-23 14:16:20|14590|14589|14589.4|14588.4|14592.2|14591.2|14589.1|14588.1|322
1648044990000|2022-03-23 14:16:30|14589.6|14588.6|14588.4|14587.4|14590|14589|14588.2|14587.2|233
1648045000000|2022-03-23 14:16:40|14588.1|14587.1|14582.2|14581.2|14588.4|14587.4|14581.5|14580.5|761
1648045010000|2022-03-23 14:16:50|14582.4|14581.4|14579.6|14578.6|14582.4|14581.4|14578|14577|345
1648045020000|2022-03-23 14:17:00|14580|14579|14581.5|14580.5|14584|14583|14578.5|14577.5|345
1648045030000|2022-03-23 14:17:10|14581.1|14580.1|14581|14580|14583.4|14582.4|14579.2|14578.2|266
1648045040000|2022-03-23 14:17:20|14581.2|14580.2|14585.6|14584.6|14586.6|14585.6|14580.5|14579.5|205
1648045050000|2022-03-23 14:17:30|14585.5|14584.5|14589.2|14588.2|14589.2|14588.2|14585|14584|230
1648045060000|2022-03-23 14:17:40|14588.6|14587.6|14590.7|14589.7|14591|14590|14584.4|14583.4|375
1648045070000|2022-03-23 14:17:50|14590.9|14589.9|14592.4|14591.4|14595|14594|14589.7|14588.7|430
1648045080000|2022-03-23 14:18:00|14592.5|14591.5|14594.2|14593.2|14594.7|14593.7|14591.1|14590.1|345
1648045090000|2022-03-23 14:18:10|14595.5|14594.5|14594.4|14593.4|14597.9|14596.9|14593.9|14592.9|402
1648045100000|2022-03-23 14:18:20|14594.5|14593.5|14596.9|14595.9|14596.9|14595.9|14594|14593|336
1648045110000|2022-03-23 14:18:30|14596.7|14595.7|14593|14592|14597|14596|14591.5|14590.5|302
1648045120000|2022-03-23 14:18:40|14592.9|14591.9|14596.5|14595.5|14597.9|14596.9|14592.9|14591.9|184
1648045130000|2022-03-23 14:18:50|14596.4|14595.4|14592.1|14591.1|14596.5|14595.5|14591.4|14590.4|194
1648045140000|2022-03-23 14:19:00|14592.4|14591.4|14587.6|14586.6|14592.4|14591.4|14587|14586|357
1648045150000|2022-03-23 14:19:10|14587.5|14586.5|14585.4|14584.4|14589.2|14588.2|14584|14583|344
1648045160000|2022-03-23 14:19:20|14585.2|14584.2|14585.2|14584.2|14586.1|14585.1|14583.1|14582.1|259
1648045170000|2022-03-23 14:19:30|14585.1|14584.1|14581.5|14580.5|14585.5|14584.5|14580.5|14579.5|299
1648045180000|2022-03-23 14:19:40|14581.4|14580.4|14580.2|14579.2|14581.7|14580.7|14578.9|14577.9|287
1648045190000|2022-03-23 14:19:50|14580.1|14579.1|14584|14583|14584.2|14583.2|14578.7|14577.7|182
1648045200000|2022-03-23 14:20:00|14584.1|14583.1|14587.1|14586.1|14588.5|14587.5|14584|14583|251
1648045210000|2022-03-23 14:20:10|14586.9|14585.9|14584|14583|14588.1|14587.1|14582.1|14581.1|258
1648045220000|2022-03-23 14:20:20|14584.1|14583.1|14582|14581|14586.6|14585.6|14582|14581|138
1648045230000|2022-03-23 14:20:30|14581.6|14580.6|14582.1|14581.1|14586.4|14585.4|14579.7|14578.7|297
1648045240000|2022-03-23 14:20:40|14583|14582|14579.7|14578.7|14583.2|14582.2|14578.2|14577.2|174
1648045250000|2022-03-23 14:20:50|14580|14579|14580.5|14579.5|14581|14580|14576.6|14575.6|395
1648045260000|2022-03-23 14:21:00|14580.6|14579.6|14580.2|14579.2|14582.2|14581.2|14576.2|14575.2|327
1648045270000|2022-03-23 14:21:10|14580|14579|14576.6|14575.6|14580.1|14579.1|14575.7|14574.7|316
1648045280000|2022-03-23 14:21:20|14577|14576|14576.5|14575.5|14578.1|14577.1|14573.4|14572.4|242
1648045290000|2022-03-23 14:21:30|14575.9|14574.9|14581.7|14580.7|14583|14582|14575.2|14574.2|224
1648045300000|2022-03-23 14:21:40|14581.6|14580.6|14578.9|14577.9|14584.4|14583.4|14577|14576|224
1648045310000|2022-03-23 14:21:50|14578.7|14577.7|14572.4|14571.4|14579.5|14578.5|14571.7|14570.7|363
1648045320000|2022-03-23 14:22:00|14572.2|14571.2|14568.9|14567.9|14573.7|14572.7|14568.4|14567.4|492
1648045330000|2022-03-23 14:22:10|14568.7|14567.7|14571.1|14570.1|14574|14573|14568.6|14567.6|237
1648045340000|2022-03-23 14:22:20|14571.5|14570.5|14572.4|14571.4|14574.9|14573.9|14570.4|14569.4|250
1648045350000|2022-03-23 14:22:30|14572.5|14571.5|14565.4|14564.4|14573.1|14572.1|14563.9|14562.9|316
1648045360000|2022-03-23 14:22:40|14565.2|14564.2|14559.9|14558.9|14565.9|14564.9|14559.5|14558.5|427
1648045370000|2022-03-23 14:22:50|14559.6|14558.6|14556.1|14555.1|14560.4|14559.4|14556|14555|330
1648045380000|2022-03-23 14:23:00|14556.2|14555.2|14562.9|14561.9|14563.7|14562.7|14554.4|14553.4|443
1648045390000|2022-03-23 14:23:10|14563|14562|14560.5|14559.5|14563.6|14562.6|14559.9|14558.9|102
1648045400000|2022-03-23 14:23:20|14560.4|14559.4|14563.9|14562.9|14565.7|14564.7|14560.4|14559.4|169
1648045410000|2022-03-23 14:23:30|14563.7|14562.7|14566.1|14565.1|14568.6|14567.6|14563.7|14562.7|243
1648045420000|2022-03-23 14:23:40|14566|14565|14573.5|14572.5|14573.5|14572.5|14564.6|14563.6|217
1648045430000|2022-03-23 14:23:50|14573.1|14572.1|14573.4|14572.4|14574.9|14573.9|14571.4|14570.4|170
1648045440000|2022-03-23 14:24:00|14573.5|14572.5|14580.9|14579.9|14581.9|14580.9|14573|14572|345
1648045450000|2022-03-23 14:24:10|14581.1|14580.1|14581.1|14580.1|14585.9|14584.9|14579.4|14578.4|353
1648045460000|2022-03-23 14:24:20|14580.9|14579.9|14587.1|14586.1|14587.6|14586.6|14580.7|14579.7|195
1648045470000|2022-03-23 14:24:30|14586.9|14585.9|14587.1|14586.1|14589.6|14588.6|14586.4|14585.4|251
1648045480000|2022-03-23 14:24:40|14587|14586|14588.6|14587.6|14589|14588|14586.2|14585.2|141
1648045490000|2022-03-23 14:24:50|14588.2|14587.2|14587|14586|14591.2|14590.2|14586.4|14585.4|233
1648045500000|2022-03-23 14:25:00|14587.4|14586.4|14590.4|14589.4|14594|14593|14586.4|14585.4|258
1648045510000|2022-03-23 14:25:10|14590.6|14589.6|14593.2|14592.2|14594.9|14593.9|14590|14589|190
1648045520000|2022-03-23 14:25:20|14593.4|14592.4|14589.2|14588.2|14593.5|14592.5|14588.1|14587.1|196
1648045530000|2022-03-23 14:25:30|14589.1|14588.1|14586.5|14585.5|14589.7|14588.7|14584.6|14583.6|252
1648045540000|2022-03-23 14:25:40|14586.4|14585.4|14584.4|14583.4|14587.2|14586.2|14583|14582|210
1648045550000|2022-03-23 14:25:50|14584.5|14583.5|14583.6|14582.6|14585|14584|14582.6|14581.6|123
1648045560000|2022-03-23 14:26:00|14583.7|14582.7|14579.7|14578.7|14584|14583|14579.5|14578.5|219
1648045570000|2022-03-23 14:26:10|14579.5|14578.5|14586.4|14585.4|14586.6|14585.6|14578.1|14577.1|279
1648045580000|2022-03-23 14:26:20|14586.5|14585.5|14586.2|14585.2|14589.7|14588.7|14583.6|14582.6|200
1648045590000|2022-03-23 14:26:30|14586.1|14585.1|14582.7|14581.7|14586.2|14585.2|14582.2|14581.2|192
1648045600000|2022-03-23 14:26:40|14582.5|14581.5|14573|14572|14584|14583|14572.1|14571.1|408
1648045610000|2022-03-23 14:26:50|14572.6|14571.6|14566.7|14565.7|14574.7|14573.7|14563.7|14562.7|400
1648045620000|2022-03-23 14:27:00|14566.5|14565.5|14570.4|14569.4|14570.5|14569.5|14562.9|14561.9|370
1648045630000|2022-03-23 14:27:10|14570.1|14569.1|14573.4|14572.4|14573.9|14572.9|14569.7|14568.7|201
1648045640000|2022-03-23 14:27:20|14573.5|14572.5|14582.6|14581.6|14583.6|14582.6|14571.7|14570.7|247
1648045650000|2022-03-23 14:27:30|14582.9|14581.9|14573.1|14572.1|14583.5|14582.5|14571.4|14570.4|199
1648045660000|2022-03-23 14:27:40|14574.6|14573.6|14576|14575|14578.5|14577.5|14573.6|14572.6|134
1648045670000|2022-03-23 14:27:50|14575.9|14574.9|14577|14576|14578.6|14577.6|14573.7|14572.7|98
1648045680000|2022-03-23 14:28:00|14577.2|14576.2|14567.1|14566.1|14580.2|14579.2|14564.9|14563.9|267
1648045690000|2022-03-23 14:28:10|14566.9|14565.9|14565.7|14564.7|14567.2|14566.2|14564.6|14563.6|164
1648045700000|2022-03-23 14:28:20|14566|14565|14572.7|14571.7|14573.5|14572.5|14564.4|14563.4|177
1648045710000|2022-03-23 14:28:30|14572.6|14571.6|14570.9|14569.9|14573.7|14572.7|14569.7|14568.7|101
1648045720000|2022-03-23 14:28:40|14570.7|14569.7|14573.9|14572.9|14574.6|14573.6|14569.6|14568.6|78
1648045730000|2022-03-23 14:28:50|14574|14573|14572.7|14571.7|14575.5|14574.5|14571|14570|93
1648045740000|2022-03-23 14:29:00|14572.6|14571.6|14579|14578|14579.6|14578.6|14572.6|14571.6|163
1648045750000|2022-03-23 14:29:10|14579.4|14578.4|14580.5|14579.5|14580.7|14579.7|14577.5|14576.5|145
1648045760000|2022-03-23 14:29:20|14580.4|14579.4|14576.4|14575.4|14582.1|14581.1|14576.1|14575.1|131
1648045770000|2022-03-23 14:29:30|14576.6|14575.6|14579.2|14578.2|14581|14580|14574|14573|102
1648045780000|2022-03-23 14:29:40|14579.1|14578.1|14578.2|14577.2|14579.4|14578.4|14576.9|14575.9|67
1648045790000|2022-03-23 14:29:50|14578|14577|14578.1|14577.1|14580.9|14579.9|14576.5|14575.5|116
1648045800000|2022-03-23 14:30:00|14577.5|14576.5|14582.5|14581.5|14588.1|14587.1|14577.5|14576.5|370
1648045810000|2022-03-23 14:30:10|14582.2|14581.2|14583.6|14582.6|14587|14586|14581.6|14580.6|147
1648045820000|2022-03-23 14:30:20|14584|14583|14571.7|14570.7|14584.4|14583.4|14570.4|14569.4|331
1648045830000|2022-03-23 14:30:30|14572|14571|14572.4|14571.4|14576.4|14575.4|14569.6|14568.6|240
1648045840000|2022-03-23 14:30:40|14573.6|14572.6|14573.2|14572.2|14575.9|14574.9|14571.7|14570.7|116
1648045850000|2022-03-23 14:30:50|14573.1|14572.1|14577.7|14576.7|14579|14578|14572.4|14571.4|103
1648045860000|2022-03-23 14:31:00|14577.9|14576.9|14581.7|14580.7|14585.9|14584.9|14577.6|14576.6|299
1648045870000|2022-03-23 14:31:10|14581.9|14580.9|14578.1|14577.1|14582.4|14581.4|14577.1|14576.1|123
1648045880000|2022-03-23 14:31:20|14578.4|14577.4|14577|14576|14578.7|14577.7|14575|14574|141
1648045890000|2022-03-23 14:31:30|14578.4|14577.4|14582|14581|14583.5|14582.5|14578.4|14577.4|146
1648045900000|2022-03-23 14:31:40|14581.7|14580.7|14576.9|14575.9|14582.7|14581.7|14575.2|14574.2|134
1648045910000|2022-03-23 14:31:50|14577|14576|14576.6|14575.6|14577.6|14576.6|14575|14574|145
1648045920000|2022-03-23 14:32:00|14576.7|14575.7|14580|14579|14580.7|14579.7|14574.5|14573.5|251
1648045930000|2022-03-23 14:32:10|14580.1|14579.1|14584|14583|14587.1|14586.1|14578.4|14577.4|309
1648045940000|2022-03-23 14:32:20|14584.1|14583.1|14583.1|14582.1|14585|14584|14581.9|14580.9|126
1648045950000|2022-03-23 14:32:30|14583.2|14582.2|14586.5|14585.5|14592|14591|14582.7|14581.7|409
1648045960000|2022-03-23 14:32:40|14586.6|14585.6|14586|14585|14590.7|14589.7|14585.5|14584.5|151
1648045970000|2022-03-23 14:32:50|14586.2|14585.2|14588.9|14587.9|14590.1|14589.1|14583.7|14582.7|164
1648045980000|2022-03-23 14:33:00|14588.4|14587.4|14587.9|14586.9|14590.1|14589.1|14585.4|14584.4|164
1648045990000|2022-03-23 14:33:10|14587.2|14586.2|14596.1|14595.1|14597.1|14596.1|14587.2|14586.2|327
1648046000000|2022-03-23 14:33:20|14596.2|14595.2|14600.6|14599.6|14601.1|14600.1|14596.2|14595.2|527
1648046010000|2022-03-23 14:33:30|14601|14600|14605|14604|14607.2|14606.2|14601|14600|598
1648046020000|2022-03-23 14:33:40|14605.1|14604.1|14602.1|14601.1|14606.1|14605.1|14600.6|14599.6|549
1648046030000|2022-03-23 14:33:50|14602.2|14601.2|14600.6|14599.6|14603.2|14602.2|14600.2|14599.2|158
1648046040000|2022-03-23 14:34:00|14600.5|14599.5|14599|14598|14602.2|14601.2|14596.4|14595.4|237
1648046050000|2022-03-23 14:34:10|14599.5|14598.5|14601.9|14600.9|14602.6|14601.6|14599|14598|124
1648046060000|2022-03-23 14:34:20|14601.7|14600.7|14600|14599|14601.7|14600.7|14598.7|14597.7|75
1648046070000|2022-03-23 14:34:30|14600.1|14599.1|14600.6|14599.6|14600.6|14599.6|14596|14595|247
1648046080000|2022-03-23 14:34:40|14600.5|14599.5|14595|14594|14600.5|14599.5|14595|14594|420
1648046090000|2022-03-23 14:34:50|14595.4|14594.4|14596.1|14595.1|14597.2|14596.2|14593|14592|280
1648046100000|2022-03-23 14:35:00|14596|14595|14585.2|14584.2|14597.9|14596.9|14585.1|14584.1|431
1648046110000|2022-03-23 14:35:10|14585.6|14584.6|14582.7|14581.7|14589.1|14588.1|14582.7|14581.7|265
1648046120000|2022-03-23 14:35:20|14582.9|14581.9|14588.7|14587.7|14588.7|14587.7|14582|14581|311
1648046130000|2022-03-23 14:35:30|14589|14588|14589.4|14588.4|14592.2|14591.2|14588.6|14587.6|232
1648046140000|2022-03-23 14:35:40|14589.1|14588.1|14589.4|14588.4|14591|14590|14586.6|14585.6|166
1648046150000|2022-03-23 14:35:50|14589.2|14588.2|14589|14588|14590.9|14589.9|14586.9|14585.9|152
1648046160000|2022-03-23 14:36:00|14589.1|14588.1|14591.9|14590.9|14593.4|14592.4|14584.2|14583.2|396
1648046170000|2022-03-23 14:36:10|14591.6|14590.6|14592|14591|14596.2|14595.2|14589.2|14588.2|297
1648046180000|2022-03-23 14:36:20|14592.1|14591.1|14592.1|14591.1|14594.9|14593.9|14590.7|14589.7|138
1648046190000|2022-03-23 14:36:30|14591.6|14590.6|14590|14589|14595.9|14594.9|14589.4|14588.4|125
1648046200000|2022-03-23 14:36:40|14589.7|14588.7|14588.5|14587.5|14590.5|14589.5|14588|14587|220
1648046210000|2022-03-23 14:36:50|14588.6|14587.6|14592.2|14591.2|14592.7|14591.7|14586.7|14585.7|123
1648046220000|2022-03-23 14:37:00|14592.4|14591.4|14602.2|14601.2|14602.7|14601.7|14592.2|14591.2|343
1648046230000|2022-03-23 14:37:10|14602.4|14601.4|14602.4|14601.4|14603.4|14602.4|14600.2|14599.2|281
1648046240000|2022-03-23 14:37:20|14602.2|14601.2|14602.2|14601.2|14610.2|14609.2|14601.7|14600.7|775
1648046250000|2022-03-23 14:37:30|14602.4|14601.4|14600.9|14599.9|14604.4|14603.4|14600.2|14599.2|208
1648046260000|2022-03-23 14:37:40|14600.7|14599.7|14591.9|14590.9|14600.9|14599.9|14590.2|14589.2|463
1648046270000|2022-03-23 14:37:50|14591.6|14590.6|14585.7|14584.7|14592.2|14591.2|14584.9|14583.9|306
1648046280000|2022-03-23 14:38:00|14585.6|14584.6|14587.6|14586.6|14589.6|14588.6|14584.5|14583.5|257
1648046290000|2022-03-23 14:38:10|14587.7|14586.7|14593.1|14592.1|14593.1|14592.1|14587.6|14586.6|133
1648046300000|2022-03-23 14:38:20|14593.2|14592.2|14588.9|14587.9|14595.4|14594.4|14588.6|14587.6|197
1648046310000|2022-03-23 14:38:30|14589|14588|14592.4|14591.4|14596|14595|14587.1|14586.1|223
1648046320000|2022-03-23 14:38:40|14592.2|14591.2|14592.7|14591.7|14596.1|14595.1|14591.4|14590.4|161
1648046330000|2022-03-23 14:38:50|14592.9|14591.9|14591.4|14590.4|14594.9|14593.9|14591.2|14590.2|68
1648046340000|2022-03-23 14:39:00|14592.1|14591.1|14591.6|14590.6|14592.4|14591.4|14588.7|14587.7|140
1648046350000|2022-03-23 14:39:10|14591.7|14590.7|14591.1|14590.1|14591.7|14590.7|14588.9|14587.9|67
1648046360000|2022-03-23 14:39:20|14591.2|14590.2|14592.6|14591.6|14594.6|14593.6|14591.1|14590.1|76
1648046370000|2022-03-23 14:39:30|14592.5|14591.5|14595|14594|14595.5|14594.5|14592.5|14591.5|83
1648046380000|2022-03-23 14:39:40|14595.1|14594.1|14593.4|14592.4|14595.2|14594.2|14592|14591|77
1648046390000|2022-03-23 14:39:50|14593.2|14592.2|14595.2|14594.2|14595.2|14594.2|14591.1|14590.1|110
1648046400000|2022-03-23 14:40:00|14595.4|14594.4|14587|14586|14597.6|14596.6|14584.9|14583.9|349
1648046410000|2022-03-23 14:40:10|14586.4|14585.4|14590.4|14589.4|14592.5|14591.5|14586.4|14585.4|236
1648046420000|2022-03-23 14:40:20|14590.5|14589.5|14593|14592|14595.6|14594.6|14590.4|14589.4|114
1648046430000|2022-03-23 14:40:30|14592.4|14591.4|14599.2|14598.2|14599.2|14598.2|14592.1|14591.1|184
1648046440000|2022-03-23 14:40:40|14599.1|14598.1|14603.2|14602.2|14604.6|14603.6|14598.7|14597.7|315
1648046450000|2022-03-23 14:40:50|14603.1|14602.1|14600.6|14599.6|14603.9|14602.9|14598.4|14597.4|152
1648046460000|2022-03-23 14:41:00|14600.5|14599.5|14593.9|14592.9|14601.6|14600.6|14593|14592|200
1648046470000|2022-03-23 14:41:10|14593.2|14592.2|14596.1|14595.1|14596.2|14595.2|14591.4|14590.4|199
1648046480000|2022-03-23 14:41:20|14596|14595|14595.4|14594.4|14596.6|14595.6|14593.2|14592.2|86
1648046490000|2022-03-23 14:41:30|14595.2|14594.2|14594.7|14593.7|14596.9|14595.9|14594.6|14593.6|52
1648046500000|2022-03-23 14:41:40|14595.5|14594.5|14594.4|14593.4|14596.4|14595.4|14591.6|14590.6|168
1648046510000|2022-03-23 14:41:50|14594.5|14593.5|14592.9|14591.9|14598.7|14597.7|14592.9|14591.9|105
1648046520000|2022-03-23 14:42:00|14592.7|14591.7|14586.2|14585.2|14592.7|14591.7|14586.2|14585.2|274
1648046530000|2022-03-23 14:42:10|14584.2|14583.2|14571|14570|14584.4|14583.4|14569.6|14568.6|695
1648046540000|2022-03-23 14:42:20|14570.7|14569.7|14567.5|14566.5|14572.1|14571.1|14566.6|14565.6|335
1648046550000|2022-03-23 14:42:30|14567.4|14566.4|14562.6|14561.6|14568.7|14567.7|14561.7|14560.7|414
1648046560000|2022-03-23 14:42:40|14562.1|14561.1|14558|14557|14563.1|14562.1|14555.2|14554.2|457
1648046570000|2022-03-23 14:42:50|14557.9|14556.9|14567.1|14566.1|14567.2|14566.2|14557.5|14556.5|365
1648046580000|2022-03-23 14:43:00|14568.6|14567.6|14566.6|14565.6|14569.9|14568.9|14565.5|14564.5|254
1648046590000|2022-03-23 14:43:10|14566.9|14565.9|14561.2|14560.2|14568.7|14567.7|14561|14560|137
1648046600000|2022-03-23 14:43:20|14560.7|14559.7|14557.5|14556.5|14561.7|14560.7|14556|14555|312
1648046610000|2022-03-23 14:43:30|14557.2|14556.2|14562.1|14561.1|14563.9|14562.9|14556.7|14555.7|179
1648046620000|2022-03-23 14:43:40|14562.4|14561.4|14563.7|14562.7|14563.9|14562.9|14560.6|14559.6|103
1648046630000|2022-03-23 14:43:50|14563.6|14562.6|14562.1|14561.1|14563.9|14562.9|14558.5|14557.5|124
1648046640000|2022-03-23 14:44:00|14561.9|14560.9|14564|14563|14567.5|14566.5|14561.9|14560.9|117
1648046650000|2022-03-23 14:44:10|14565.6|14564.6|14567.1|14566.1|14568.2|14567.2|14564.7|14563.7|175
1648046660000|2022-03-23 14:44:20|14567|14566|14562.7|14561.7|14567|14566|14561.5|14560.5|194
1648046670000|2022-03-23 14:44:30|14562.9|14561.9|14567.4|14566.4|14569.5|14568.5|14562.9|14561.9|186
1648046680000|2022-03-23 14:44:40|14567.5|14566.5|14564.4|14563.4|14568.6|14567.6|14564.1|14563.1|169
1648046690000|2022-03-23 14:44:50|14564.5|14563.5|14564.5|14563.5|14564.9|14563.9|14560.7|14559.7|91
1648046700000|2022-03-23 14:45:00|14564.4|14563.4|14552.7|14551.7|14564.4|14563.4|14548.7|14547.7|651
1648046710000|2022-03-23 14:45:10|14553.6|14552.6|14549.5|14548.5|14554.9|14553.9|14548.6|14547.6|232
1648046720000|2022-03-23 14:45:20|14549.6|14548.6|14545.2|14544.2|14549.9|14548.9|14543.9|14542.9|389
1648046730000|2022-03-23 14:45:30|14544.9|14543.9|14547.4|14546.4|14549.2|14548.2|14544.2|14543.2|234
1648046740000|2022-03-23 14:45:40|14547.6|14546.6|14542.9|14541.9|14550.2|14549.2|14542.7|14541.7|272
1648046750000|2022-03-23 14:45:50|14543.2|14542.2|14546.2|14545.2|14547.1|14546.1|14542.5|14541.5|195
1648046760000|2022-03-23 14:46:00|14546.4|14545.4|14544.5|14543.5|14546.4|14545.4|14542.6|14541.6|186
1648046770000|2022-03-23 14:46:10|14544.1|14543.1|14548.9|14547.9|14549.9|14548.9|14543.6|14542.6|180
1648046780000|2022-03-23 14:46:20|14548.7|14547.7|14554.2|14553.2|14554.5|14553.5|14548.5|14547.5|299
1648046790000|2022-03-23 14:46:30|14554|14553|14544.7|14543.7|14554.2|14553.2|14544.7|14543.7|165
1648046800000|2022-03-23 14:46:40|14544.2|14543.2|14540.4|14539.4|14545.4|14544.4|14539.9|14538.9|209
1648046810000|2022-03-23 14:46:50|14540.2|14539.2|14535.6|14534.6|14542.5|14541.5|14535.5|14534.5|310
1648046820000|2022-03-23 14:47:00|14535.7|14534.7|14538.1|14537.1|14541.4|14540.4|14534.5|14533.5|329
1648046830000|2022-03-23 14:47:10|14538|14537|14535.5|14534.5|14541.9|14540.9|14535.5|14534.5|180
1648046840000|2022-03-23 14:47:20|14535.7|14534.7|14533.2|14532.2|14535.9|14534.9|14531|14530|319
1648046850000|2022-03-23 14:47:30|14533.4|14532.4|14533.2|14532.2|14534.4|14533.4|14531.5|14530.5|204
1648046860000|2022-03-23 14:47:40|14532.9|14531.9|14531|14530|14535|14534|14531|14530|119
1648046870000|2022-03-23 14:47:50|14530.7|14529.7|14532.5|14531.5|14534.1|14533.1|14530.7|14529.7|144
1648046880000|2022-03-23 14:48:00|14532.9|14531.9|14539|14538|14540|14539|14531.7|14530.7|309
1648046890000|2022-03-23 14:48:10|14539.1|14538.1|14539.2|14538.2|14540|14539|14536.7|14535.7|147
1648046900000|2022-03-23 14:48:20|14539.6|14538.6|14538.7|14537.7|14540.6|14539.6|14537.9|14536.9|95
1648046910000|2022-03-23 14:48:30|14539.1|14538.1|14537.9|14536.9|14540.2|14539.2|14535.4|14534.4|166
1648046920000|2022-03-23 14:48:40|14537.7|14536.7|14544.2|14543.2|14545.2|14544.2|14537.5|14536.5|226
1648046930000|2022-03-23 14:48:50|14544|14543|14544|14543|14545.2|14544.2|14542|14541|123
1648046940000|2022-03-23 14:49:00|14543.9|14542.9|14547.2|14546.2|14548.5|14547.5|14543.5|14542.5|294
1648046950000|2022-03-23 14:49:10|14547.4|14546.4|14548.6|14547.6|14549.9|14548.9|14546.2|14545.2|145
1648046960000|2022-03-23 14:49:20|14548.7|14547.7|14552.6|14551.6|14553|14552|14548.5|14547.5|206
1648046970000|2022-03-23 14:49:30|14552.7|14551.7|14554.1|14553.1|14557.6|14556.6|14552.7|14551.7|290
1648046980000|2022-03-23 14:49:40|14553.6|14552.6|14555.9|14554.9|14556.7|14555.7|14553.4|14552.4|119
1648046990000|2022-03-23 14:49:50|14556|14555|14557.1|14556.1|14557.1|14556.1|14553.1|14552.1|152
1648047000000|2022-03-23 14:50:00|14557.2|14556.2|14553.2|14552.2|14559.7|14558.7|14552.1|14551.1|297
1648047010000|2022-03-23 14:50:10|14553.4|14552.4|14557.9|14556.9|14558.2|14557.2|14549|14548|250
1648047020000|2022-03-23 14:50:20|14558|14557|14567.7|14566.7|14568|14567|14557.7|14556.7|356
1648047030000|2022-03-23 14:50:30|14567.9|14566.9|14564.4|14563.4|14568.5|14567.5|14563.4|14562.4|256
1648047040000|2022-03-23 14:50:40|14564.5|14563.5|14561.1|14560.1|14564.7|14563.7|14559.9|14558.9|108
1648047050000|2022-03-23 14:50:50|14561.4|14560.4|14557.6|14556.6|14561.4|14560.4|14557.2|14556.2|109
1648047060000|2022-03-23 14:51:00|14557.4|14556.4|14564.5|14563.5|14567|14566|14557.2|14556.2|186
1648047070000|2022-03-23 14:51:10|14564.6|14563.6|14565.6|14564.6|14566|14565|14560|14559|138
1648047080000|2022-03-23 14:51:20|14566.2|14565.2|14572.5|14571.5|14572.7|14571.7|14565.5|14564.5|313
1648047090000|2022-03-23 14:51:30|14572.6|14571.6|14567.2|14566.2|14572.9|14571.9|14567.1|14566.1|192
1648047100000|2022-03-23 14:51:40|14567.4|14566.4|14568.1|14567.1|14568.7|14567.7|14566.1|14565.1|97
1648047110000|2022-03-23 14:51:50|14568.5|14567.5|14563.9|14562.9|14568.9|14567.9|14563.4|14562.4|142
1648047120000|2022-03-23 14:52:00|14563.7|14562.7|14562.6|14561.6|14564.4|14563.4|14560|14559|162
1648047130000|2022-03-23 14:52:10|14562.5|14561.5|14558.1|14557.1|14563.1|14562.1|14556.7|14555.7|250
1648047140000|2022-03-23 14:52:20|14558.7|14557.7|14553.5|14552.5|14558.7|14557.7|14553.1|14552.1|300
1648047150000|2022-03-23 14:52:30|14553.7|14552.7|14556.6|14555.6|14559.1|14558.1|14552|14551|154
1648047160000|2022-03-23 14:52:40|14556.9|14555.9|14566.4|14565.4|14566.4|14565.4|14556|14555|207
1648047170000|2022-03-23 14:52:50|14566.2|14565.2|14570.5|14569.5|14572.7|14571.7|14565.6|14564.6|269
1648047180000|2022-03-23 14:53:00|14570.4|14569.4|14575.1|14574.1|14575.1|14574.1|14567|14566|259
1648047190000|2022-03-23 14:53:10|14575.4|14574.4|14579.4|14578.4|14580.5|14579.5|14575.2|14574.2|465
1648047200000|2022-03-23 14:53:20|14579.1|14578.1|14577.9|14576.9|14581.6|14580.6|14576.6|14575.6|203
1648047210000|2022-03-23 14:53:30|14577.6|14576.6|14579.6|14578.6|14580.1|14579.1|14577.6|14576.6|122
1648047220000|2022-03-23 14:53:40|14579.7|14578.7|14575.7|14574.7|14580.1|14579.1|14575.6|14574.6|118
1648047230000|2022-03-23 14:53:50|14576.2|14575.2|14578.1|14577.1|14578.9|14577.9|14575|14574|92
1648047240000|2022-03-23 14:54:00|14578|14577|14583.4|14582.4|14585|14584|14577.9|14576.9|308
1648047250000|2022-03-23 14:54:10|14583.5|14582.5|14579.6|14578.6|14586.5|14585.5|14579.5|14578.5|220
1648047260000|2022-03-23 14:54:20|14578.7|14577.7|14572.7|14571.7|14579.1|14578.1|14572.7|14571.7|209
1648047270000|2022-03-23 14:54:30|14572.9|14571.9|14570.9|14569.9|14573|14572|14569.2|14568.2|174
1648047280000|2022-03-23 14:54:40|14571|14570|14574.2|14573.2|14576.6|14575.6|14570.4|14569.4|156
1648047290000|2022-03-23 14:54:50|14574.5|14573.5|14577.6|14576.6|14579.4|14578.4|14574.5|14573.5|109
1648047300000|2022-03-23 14:55:00|14577.7|14576.7|14575.4|14574.4|14577.9|14576.9|14570.2|14569.2|185
1648047310000|2022-03-23 14:55:10|14575.5|14574.5|14583.5|14582.5|14584.2|14583.2|14575.5|14574.5|202
1648047320000|2022-03-23 14:55:20|14583.9|14582.9|14579.9|14578.9|14583.9|14582.9|14577.6|14576.6|128
1648047330000|2022-03-23 14:55:30|14580|14579|14582.9|14581.9|14583.5|14582.5|14579.4|14578.4|131
1648047340000|2022-03-23 14:55:40|14582.7|14581.7|14582.7|14581.7|14583.9|14582.9|14578.9|14577.9|153
1648047350000|2022-03-23 14:55:50|14582.9|14581.9|14582.2|14581.2|14584.5|14583.5|14581|14580|118
1648047360000|2022-03-23 14:56:00|14582.1|14581.1|14588|14587|14589.7|14588.7|14582.1|14581.1|280
1648047370000|2022-03-23 14:56:10|14588.1|14587.1|14588.4|14587.4|14590.4|14589.4|14587.1|14586.1|153
1648047380000|2022-03-23 14:56:20|14588.6|14587.6|14584.2|14583.2|14590|14589|14582.7|14581.7|170
1648047390000|2022-03-23 14:56:30|14584.5|14583.5|14589.6|14588.6|14589.6|14588.6|14582.7|14581.7|131
1648047400000|2022-03-23 14:56:40|14590.2|14589.2|14592.1|14591.1|14594.2|14593.2|14590|14589|233
1648047410000|2022-03-23 14:56:50|14592|14591|14589|14588|14593.2|14592.2|14588.5|14587.5|137
1648047420000|2022-03-23 14:57:00|14588.9|14587.9|14588.2|14587.2|14591.2|14590.2|14587.2|14586.2|309
1648047430000|2022-03-23 14:57:10|14588.5|14587.5|14587.9|14586.9|14589|14588|14584.9|14583.9|166
1648047440000|2022-03-23 14:57:20|14587.7|14586.7|14586.7|14585.7|14592.9|14591.9|14586.5|14585.5|187
1648047450000|2022-03-23 14:57:30|14587|14586|14587.4|14586.4|14587.7|14586.7|14583.7|14582.7|170
1648047460000|2022-03-23 14:57:40|14587.5|14586.5|14586.6|14585.6|14588.4|14587.4|14585|14584|83
1648047470000|2022-03-23 14:57:50|14586.5|14585.5|14585.4|14584.4|14589|14588|14584.7|14583.7|75
1648047480000|2022-03-23 14:58:00|14585.2|14584.2|14580.5|14579.5|14585.2|14584.2|14579.4|14578.4|253
1648047490000|2022-03-23 14:58:10|14581.2|14580.2|14583|14582|14583.2|14582.2|14580|14579|112
1648047500000|2022-03-23 14:58:20|14582.9|14581.9|14582.6|14581.6|14585.7|14584.7|14582.1|14581.1|92
1648047510000|2022-03-23 14:58:30|14582.7|14581.7|14586.4|14585.4|14586.7|14585.7|14582|14581|120
1648047520000|2022-03-23 14:58:40|14586.1|14585.1|14587.4|14586.4|14588.4|14587.4|14585.2|14584.2|103
1648047530000|2022-03-23 14:58:50|14587.6|14586.6|14591.5|14590.5|14591.5|14590.5|14587.5|14586.5|88
1648047540000|2022-03-23 14:59:00|14591.4|14590.4|14593.7|14592.7|14597.2|14596.2|14591.1|14590.1|267
1648047550000|2022-03-23 14:59:10|14593.1|14592.1|14591.6|14590.6|14595.1|14594.1|14589.4|14588.4|203
1648047560000|2022-03-23 14:59:20|14591.7|14590.7|14589.2|14588.2|14594.6|14593.6|14588.9|14587.9|122
1648047570000|2022-03-23 14:59:30|14589.1|14588.1|14584.4|14583.4|14592.1|14591.1|14584.4|14583.4|154
1648047580000|2022-03-23 14:59:40|14584.7|14583.7|14585.1|14584.1|14588.4|14587.4|14584|14583|130
1648047590000|2022-03-23 14:59:50|14585.4|14584.4|14591.6|14590.6|14591.7|14590.7|14584.6|14583.6|120
1648047600000|2022-03-23 15:00:00|14591.4|14590.4|14592.1|14591.1|14594.4|14593.4|14588|14587|198
1648047610000|2022-03-23 15:00:10|14591.9|14590.9|14593.1|14592.1|14596.6|14595.6|14591.1|14590.1|242
1648047620000|2022-03-23 15:00:20|14593.9|14592.9|14591.5|14590.5|14595|14594|14591.5|14590.5|73
1648047630000|2022-03-23 15:00:30|14591.7|14590.7|14584.5|14583.5|14592.2|14591.2|14584.5|14583.5|220
1648047640000|2022-03-23 15:00:40|14584.7|14583.7|14589.7|14588.7|14591.5|14590.5|14584.5|14583.5|160
1648047650000|2022-03-23 15:00:50|14589|14588|14591.6|14590.6|14592.5|14591.5|14587.7|14586.7|81
1648047660000|2022-03-23 15:01:00|14591.1|14590.1|14585.4|14584.4|14591.1|14590.1|14584.9|14583.9|160
1648047670000|2022-03-23 15:01:10|14585.5|14584.5|14590.6|14589.6|14590.6|14589.6|14585.5|14584.5|107
1648047680000|2022-03-23 15:01:20|14591.4|14590.4|14595.4|14594.4|14597.4|14596.4|14591.4|14590.4|205
1648047690000|2022-03-23 15:01:30|14595.5|14594.5|14599.7|14598.7|14599.7|14598.7|14594.4|14593.4|174
1648047700000|2022-03-23 15:01:40|14599.9|14598.9|14603.1|14602.1|14603.1|14602.1|14597.9|14596.9|313
1648047710000|2022-03-23 15:01:50|14602.9|14601.9|14603.7|14602.7|14603.7|14602.7|14601.2|14600.2|148
1648047720000|2022-03-23 15:02:00|14603.4|14602.4|14607.9|14606.9|14608.6|14607.6|14603.2|14602.2|313
1648047730000|2022-03-23 15:02:10|14607.7|14606.7|14599.6|14598.6|14607.9|14606.9|14598.9|14597.9|304
1648047740000|2022-03-23 15:02:20|14599.1|14598.1|14600.4|14599.4|14601.6|14600.6|14598|14597|120
1648047750000|2022-03-23 15:02:30|14600.5|14599.5|14603.7|14602.7|14604.9|14603.9|14600.2|14599.2|98
1648047760000|2022-03-23 15:02:40|14603.5|14602.5|14606.6|14605.6|14606.6|14605.6|14602.5|14601.5|154
1648047770000|2022-03-23 15:02:50|14606.2|14605.2|14614.4|14613.4|14616.1|14615.1|14606.2|14605.2|739
1648047780000|2022-03-23 15:03:00|14614.6|14613.6|14614.4|14613.4|14616.9|14615.9|14613.2|14612.2|308
1648047790000|2022-03-23 15:03:10|14614.2|14613.2|14618.7|14617.7|14619.9|14618.9|14614.1|14613.1|242
1648047800000|2022-03-23 15:03:20|14618.5|14617.5|14617.1|14616.1|14619.6|14618.6|14615.1|14614.1|226
1648047810000|2022-03-23 15:03:30|14617.2|14616.2|14614|14613|14617.2|14616.2|14613.4|14612.4|136
1648047820000|2022-03-23 15:03:40|14614.1|14613.1|14615.9|14614.9|14617|14616|14613.2|14612.2|238
1648047830000|2022-03-23 15:03:50|14616|14615|14614.2|14613.2|14618.2|14617.2|14614.2|14613.2|139
1648047840000|2022-03-23 15:04:00|14614.4|14613.4|14612|14611|14615.5|14614.5|14610.4|14609.4|244
1648047850000|2022-03-23 15:04:10|14609.7|14608.7|14608|14607|14611|14610|14607.5|14606.5|222
1648047860000|2022-03-23 15:04:20|14607.9|14606.9|14606.5|14605.5|14609|14608|14605.9|14604.9|140
1648047870000|2022-03-23 15:04:30|14606.4|14605.4|14606.2|14605.2|14608.4|14607.4|14604.5|14603.5|132
1648047880000|2022-03-23 15:04:40|14606.1|14605.1|14608.5|14607.5|14608.5|14607.5|14602.4|14601.4|190
1648047890000|2022-03-23 15:04:50|14608.6|14607.6|14605.6|14604.6|14609.5|14608.5|14605.1|14604.1|153
1648047900000|2022-03-23 15:05:00|14605.4|14604.4|14610.2|14609.2|14611.7|14610.7|14605.2|14604.2|171
1648047910000|2022-03-23 15:05:10|14610.4|14609.4|14608.4|14607.4|14613.5|14612.5|14607.9|14606.9|173
1648047920000|2022-03-23 15:05:20|14608.5|14607.5|14614.4|14613.4|14614.9|14613.9|14607.7|14606.7|161
1648047930000|2022-03-23 15:05:30|14614.1|14613.1|14612.2|14611.2|14614.4|14613.4|14612.1|14611.1|114
1648047940000|2022-03-23 15:05:40|14612.4|14611.4|14606.9|14605.9|14614|14613|14606.5|14605.5|161
1648047950000|2022-03-23 15:05:50|14607.4|14606.4|14610|14609|14610.5|14609.5|14606.4|14605.4|144
1648047960000|2022-03-23 15:06:00|14610.1|14609.1|14609.4|14608.4|14611.5|14610.5|14608.9|14607.9|144
1648047970000|2022-03-23 15:06:10|14609.2|14608.2|14604|14603|14609.2|14608.2|14603.5|14602.5|170
1648047980000|2022-03-23 15:06:20|14604.1|14603.1|14601.9|14600.9|14605.6|14604.6|14601.9|14600.9|143
1648047990000|2022-03-23 15:06:30|14602|14601|14602.7|14601.7|14605.4|14604.4|14601.7|14600.7|116
1648048000000|2022-03-23 15:06:40|14602.9|14601.9|14595.9|14594.9|14603.1|14602.1|14595.9|14594.9|189
1648048010000|2022-03-23 15:06:50|14595.7|14594.7|14597.7|14596.7|14599.1|14598.1|14594.5|14593.5|251
1648048020000|2022-03-23 15:07:00|14597.6|14596.6|14597.1|14596.1|14599|14598|14595.7|14594.7|188
1648048030000|2022-03-23 15:07:10|14597.2|14596.2|14591|14590|14599|14598|14591|14590|211
1648048040000|2022-03-23 15:07:20|14591.2|14590.2|14594.6|14593.6|14595.7|14594.7|14591.2|14590.2|124
1648048050000|2022-03-23 15:07:30|14594.7|14593.7|14597.5|14596.5|14598|14597|14594.7|14593.7|124
1648048060000|2022-03-23 15:07:40|14597.6|14596.6|14599.7|14598.7|14600.2|14599.2|14597.6|14596.6|120
1648048070000|2022-03-23 15:07:50|14599.6|14598.6|14597.7|14596.7|14600|14599|14595.4|14594.4|130
1648048080000|2022-03-23 15:08:00|14597.9|14596.9|14596.4|14595.4|14598.1|14597.1|14594.5|14593.5|90
1648048090000|2022-03-23 15:08:10|14596.6|14595.6|14595.4|14594.4|14597.2|14596.2|14594.6|14593.6|185
1648048100000|2022-03-23 15:08:20|14595.6|14594.6|14599.5|14598.5|14600.5|14599.5|14595.6|14594.6|141
1648048110000|2022-03-23 15:08:30|14599.4|14598.4|14593.5|14592.5|14599.9|14598.9|14592.4|14591.4|162
1648048120000|2022-03-23 15:08:40|14593.2|14592.2|14594.2|14593.2|14595|14594|14591.2|14590.2|177
1648048130000|2022-03-23 15:08:50|14594.1|14593.1|14599.7|14598.7|14601.5|14600.5|14593.9|14592.9|156
1648048140000|2022-03-23 15:09:00|14599.6|14598.6|14600|14599|14602.1|14601.1|14598.5|14597.5|139
1648048150000|2022-03-23 15:09:10|14600.1|14599.1|14597.7|14596.7|14601.6|14600.6|14596.7|14595.7|120
1648048160000|2022-03-23 15:09:20|14597.6|14596.6|14595.6|14594.6|14599|14598|14594.9|14593.9|99
1648048170000|2022-03-23 15:09:30|14595.7|14594.7|14593.2|14592.2|14596.7|14595.7|14593.1|14592.1|114
1648048180000|2022-03-23 15:09:40|14593.4|14592.4|14593.2|14592.2|14595.7|14594.7|14592.1|14591.1|126
1648048190000|2022-03-23 15:09:50|14593.1|14592.1|14588|14587|14594.9|14593.9|14585.9|14584.9|292
1648048200000|2022-03-23 15:10:00|14588.2|14587.2|14582.9|14581.9|14588.2|14587.2|14580.6|14579.6|358
1648048210000|2022-03-23 15:10:10|14582.7|14581.7|14583.7|14582.7|14585|14584|14582.1|14581.1|216
1648048220000|2022-03-23 15:10:20|14583.5|14582.5|14587.6|14586.6|14591|14590|14583.2|14582.2|222
1648048230000|2022-03-23 15:10:30|14587.5|14586.5|14589.7|14588.7|14589.7|14588.7|14586.2|14585.2|75
1648048240000|2022-03-23 15:10:40|14589.4|14588.4|14593|14592|14593.1|14592.1|14588|14587|122
1648048250000|2022-03-23 15:10:50|14593.1|14592.1|14596.6|14595.6|14597|14596|14593|14592|241
1648048260000|2022-03-23 15:11:00|14596.7|14595.7|14600.7|14599.7|14601.1|14600.1|14595.1|14594.1|229
1648048270000|2022-03-23 15:11:10|14600.5|14599.5|14602.6|14601.6|14603.4|14602.4|14598.2|14597.2|262
1648048280000|2022-03-23 15:11:20|14602.5|14601.5|14600.2|14599.2|14604.9|14603.9|14600.1|14599.1|256
1648048290000|2022-03-23 15:11:30|14600.4|14599.4|14597.9|14596.9|14600.9|14599.9|14595.4|14594.4|158
1648048300000|2022-03-23 15:11:40|14598|14597|14601.4|14600.4|14601.9|14600.9|14597.6|14596.6|89
1648048310000|2022-03-23 15:11:50|14601.2|14600.2|14601.1|14600.1|14603.1|14602.1|14600.9|14599.9|167
1648048320000|2022-03-23 15:12:00|14600.4|14599.4|14601.7|14600.7|14602.7|14601.7|14599.5|14598.5|129
1648048330000|2022-03-23 15:12:10|14602|14601|14605.6|14604.6|14605.9|14604.9|14602|14601|153
1648048340000|2022-03-23 15:12:20|14605.4|14604.4|14607.5|14606.5|14608.7|14607.7|14605|14604|263
1648048350000|2022-03-23 15:12:30|14608.6|14607.6|14607.1|14606.1|14609.7|14608.7|14605.6|14604.6|132
1648048360000|2022-03-23 15:12:40|14607.2|14606.2|14606.9|14605.9|14607.2|14606.2|14603|14602|96
1648048370000|2022-03-23 15:12:50|14606.7|14605.7|14606.4|14605.4|14608.1|14607.1|14603.4|14602.4|94
1648048380000|2022-03-23 15:13:00|14606.5|14605.5|14605.9|14604.9|14607.5|14606.5|14602.7|14601.7|99
1648048390000|2022-03-23 15:13:10|14606|14605|14606.1|14605.1|14607.6|14606.6|14604.9|14603.9|75
1648048400000|2022-03-23 15:13:20|14606.2|14605.2|14600.9|14599.9|14608.6|14607.6|14600.4|14599.4|166
1648048410000|2022-03-23 15:13:30|14600.7|14599.7|14602.4|14601.4|14602.7|14601.7|14600.7|14599.7|81
1648048420000|2022-03-23 15:13:40|14602|14601|14600.7|14599.7|14602.2|14601.2|14600.1|14599.1|71
1648048430000|2022-03-23 15:13:50|14600.6|14599.6|14599.2|14598.2|14601.6|14600.6|14598.5|14597.5|118
1648048440000|2022-03-23 15:14:00|14599.1|14598.1|14598.9|14597.9|14603|14602|14598.1|14597.1|138
1648048450000|2022-03-23 15:14:10|14598.7|14597.7|14602.2|14601.2|14602.2|14601.2|14598.2|14597.2|97
1648048460000|2022-03-23 15:14:20|14603.5|14602.5|14606.1|14605.1|14608.5|14607.5|14603.4|14602.4|143
1648048470000|2022-03-23 15:14:30|14606.2|14605.2|14607.9|14606.9|14608.2|14607.2|14605.4|14604.4|131
1648048480000|2022-03-23 15:14:40|14608|14607|14606.6|14605.6|14611.5|14610.5|14606.5|14605.5|286
1648048490000|2022-03-23 15:14:50|14606.7|14605.7|14607.2|14606.2|14608.6|14607.6|14606.1|14605.1|85
1648048500000|2022-03-23 15:15:00|14607.7|14606.7|14604.2|14603.2|14609.2|14608.2|14602.7|14601.7|217
1648048510000|2022-03-23 15:15:10|14604.9|14603.9|14608.5|14607.5|14609|14608|14604.5|14603.5|104
1648048520000|2022-03-23 15:15:20|14608.4|14607.4|14605.7|14604.7|14609.6|14608.6|14605.7|14604.7|84
1648048530000|2022-03-23 15:15:30|14605.1|14604.1|14600.6|14599.6|14605.1|14604.1|14600.2|14599.2|188
1648048540000|2022-03-23 15:15:40|14600.7|14599.7|14603.5|14602.5|14603.6|14602.6|14598.5|14597.5|299
1648048550000|2022-03-23 15:15:50|14603.6|14602.6|14607.1|14606.1|14607.5|14606.5|14602.1|14601.1|129
1648048560000|2022-03-23 15:16:00|14606.9|14605.9|14610.2|14609.2|14610.2|14609.2|14606.2|14605.2|142
1648048570000|2022-03-23 15:16:10|14610.4|14609.4|14610.5|14609.5|14612.7|14611.7|14608.2|14607.2|159
1648048580000|2022-03-23 15:16:20|14610.2|14609.2|14609.9|14608.9|14611.7|14610.7|14609.5|14608.5|101
1648048590000|2022-03-23 15:16:30|14610|14609|14610.7|14609.7|14611.5|14610.5|14608.2|14607.2|103
1648048600000|2022-03-23 15:16:40|14610.6|14609.6|14607|14606|14610.7|14609.7|14604|14603|401
1648048610000|2022-03-23 15:16:50|14606.9|14605.9|14611.2|14610.2|14611.5|14610.5|14606.1|14605.1|142
1648048620000|2022-03-23 15:17:00|14611.4|14610.4|14614.4|14613.4|14616|14615|14611.2|14610.2|379
1648048630000|2022-03-23 15:17:10|14614.2|14613.2|14611.1|14610.1|14614.2|14613.2|14607.6|14606.6|159
1648048640000|2022-03-23 15:17:20|14611|14610|14609.4|14608.4|14611|14610|14607.9|14606.9|154
1648048650000|2022-03-23 15:17:30|14609|14608|14610.9|14609.9|14611.2|14610.2|14608.7|14607.7|56
1648048660000|2022-03-23 15:17:40|14611|14610|14612.1|14611.1|14613.7|14612.7|14611|14610|55
1648048670000|2022-03-23 15:17:50|14611.7|14610.7|14613.2|14612.2|14613.5|14612.5|14611.2|14610.2|64
1648048680000|2022-03-23 15:18:00|14613.1|14612.1|14611.9|14610.9|14617.5|14616.5|14610.7|14609.7|432
1648048690000|2022-03-23 15:18:10|14611.7|14610.7|14611.6|14610.6|14615.1|14614.1|14611.2|14610.2|112
1648048700000|2022-03-23 15:18:20|14611.7|14610.7|14608.9|14607.9|14612|14611|14608.2|14607.2|122
1648048710000|2022-03-23 15:18:30|14609|14608|14608.1|14607.1|14609|14608|14606|14605|145
1648048720000|2022-03-23 15:18:40|14608.2|14607.2|14604.6|14603.6|14608.7|14607.7|14604.5|14603.5|154
1648048730000|2022-03-23 15:18:50|14604.7|14603.7|14601.4|14600.4|14604.9|14603.9|14600.5|14599.5|202
1648048740000|2022-03-23 15:19:00|14601.6|14600.6|14602.5|14601.5|14605|14604|14600.5|14599.5|180
1648048750000|2022-03-23 15:19:10|14603.2|14602.2|14603.2|14602.2|14604.5|14603.5|14600.7|14599.7|115
1648048760000|2022-03-23 15:19:20|14603|14602|14610.6|14609.6|14610.9|14609.9|14602.9|14601.9|121
1648048770000|2022-03-23 15:19:30|14610.7|14609.7|14608.5|14607.5|14612.1|14611.1|14608.5|14607.5|144
1648048780000|2022-03-23 15:19:40|14608|14607|14614.9|14613.9|14614.9|14613.9|14608|14607|190
1648048790000|2022-03-23 15:19:50|14615|14614|14613.1|14612.1|14616|14615|14612.2|14611.2|159
1648048800000|2022-03-23 15:20:00|14613.4|14612.4|14613.5|14612.5|14616.9|14615.9|14612.6|14611.6|126
1648048810000|2022-03-23 15:20:10|14613.4|14612.4|14613.1|14612.1|14615|14614|14609.7|14608.7|175
1648048820000|2022-03-23 15:20:20|14613|14612|14613.7|14612.7|14614.1|14613.1|14611.1|14610.1|81
1648048830000|2022-03-23 15:20:30|14614.5|14613.5|14622.2|14621.2|14622.2|14621.2|14614.5|14613.5|338
1648048840000|2022-03-23 15:20:40|14623.4|14622.4|14622.4|14621.4|14624.2|14623.2|14621.2|14620.2|364
1648048850000|2022-03-23 15:20:50|14622.1|14621.1|14623.6|14622.6|14624|14623|14618.6|14617.6|498
1648048860000|2022-03-23 15:21:00|14623.5|14622.5|14631|14630|14631.1|14630.1|14623.5|14622.5|532
1648048870000|2022-03-23 15:21:10|14630.7|14629.7|14632.7|14631.7|14635.1|14634.1|14628.6|14627.6|365
1648048880000|2022-03-23 15:21:20|14632.6|14631.6|14634.5|14633.5|14635|14634|14632.5|14631.5|198
1648048890000|2022-03-23 15:21:30|14634.2|14633.2|14637.1|14636.1|14639.2|14638.2|14633.7|14632.7|443
1648048900000|2022-03-23 15:21:40|14637.2|14636.2|14639.4|14638.4|14639.5|14638.5|14634.6|14633.6|301
1648048910000|2022-03-23 15:21:50|14639.5|14638.5|14639.6|14638.6|14641.5|14640.5|14638|14637|375
1648048920000|2022-03-23 15:22:00|14639.5|14638.5|14641.4|14640.4|14643.1|14642.1|14639.1|14638.1|319
1648048930000|2022-03-23 15:22:10|14641.5|14640.5|14642.7|14641.7|14643.4|14642.4|14640.7|14639.7|193
1648048940000|2022-03-23 15:22:20|14641.9|14640.9|14639.4|14638.4|14642.1|14641.1|14638.7|14637.7|206
1648048950000|2022-03-23 15:22:30|14639.7|14638.7|14635.1|14634.1|14640.6|14639.6|14633.7|14632.7|569
1648048960000|2022-03-23 15:22:40|14635|14634|14634|14633|14635.5|14634.5|14633.2|14632.2|186
1648048970000|2022-03-23 15:22:50|14634.1|14633.1|14634.9|14633.9|14637.4|14636.4|14634|14633|107
1648048980000|2022-03-23 15:23:00|14635.2|14634.2|14632.6|14631.6|14635.2|14634.2|14629.7|14628.7|337
1648048990000|2022-03-23 15:23:10|14632.5|14631.5|14631.5|14630.5|14635.2|14634.2|14631.2|14630.2|114
1648049000000|2022-03-23 15:23:20|14631.7|14630.7|14630|14629|14632.1|14631.1|14629.7|14628.7|118
1648049010000|2022-03-23 15:23:30|14630.2|14629.2|14629.2|14628.2|14630.7|14629.7|14627.7|14626.7|173
1648049020000|2022-03-23 15:23:40|14629.4|14628.4|14631|14630|14632.6|14631.6|14629.4|14628.4|111
1648049030000|2022-03-23 15:23:50|14630.9|14629.9|14631.7|14630.7|14632|14631|14629.7|14628.7|94
1648049040000|2022-03-23 15:24:00|14632.1|14631.1|14627.5|14626.5|14632.1|14631.1|14627|14626|221
1648049050000|2022-03-23 15:24:10|14627.7|14626.7|14630.4|14629.4|14630.6|14629.6|14627.2|14626.2|105
1648049060000|2022-03-23 15:24:20|14630.2|14629.2|14634.6|14633.6|14634.7|14633.7|14630.1|14629.1|106
1648049070000|2022-03-23 15:24:30|14634.7|14633.7|14631.9|14630.9|14635|14634|14630.5|14629.5|159
1648049080000|2022-03-23 15:24:40|14632.1|14631.1|14634.6|14633.6|14636|14635|14631.9|14630.9|131
1648049090000|2022-03-23 15:24:50|14634.5|14633.5|14634.5|14633.5|14634.9|14633.9|14632.7|14631.7|107
1648049100000|2022-03-23 15:25:00|14634.7|14633.7|14637.2|14636.2|14637.5|14636.5|14634.7|14633.7|140
1648049110000|2022-03-23 15:25:10|14637.1|14636.1|14636.4|14635.4|14639|14638|14636|14635|139
1648049120000|2022-03-23 15:25:20|14636.1|14635.1|14634.7|14633.7|14636.9|14635.9|14633.5|14632.5|133
1648049130000|2022-03-23 15:25:30|14634.9|14633.9|14635.1|14634.1|14636.7|14635.7|14634|14633|59
1648049140000|2022-03-23 15:25:40|14635|14634|14637|14636|14638.4|14637.4|14635|14634|110
1648049150000|2022-03-23 15:25:50|14637.9|14636.9|14639.9|14638.9|14640.9|14639.9|14637.7|14636.7|158
1648049160000|2022-03-23 15:26:00|14639.7|14638.7|14638.4|14637.4|14639.7|14638.7|14636.2|14635.2|187
1648049170000|2022-03-23 15:26:10|14638.2|14637.2|14638|14637|14639.2|14638.2|14636.4|14635.4|81
1648049180000|2022-03-23 15:26:20|14637.9|14636.9|14639.9|14638.9|14642.7|14641.7|14637.2|14636.2|129
1648049190000|2022-03-23 15:26:30|14640|14639|14639.5|14638.5|14642.6|14641.6|14637.7|14636.7|178
1648049200000|2022-03-23 15:26:40|14639.4|14638.4|14638.1|14637.1|14640.1|14639.1|14636.7|14635.7|85
1648049210000|2022-03-23 15:26:50|14638|14637|14638.1|14637.1|14640.9|14639.9|14637.7|14636.7|116
1648049220000|2022-03-23 15:27:00|14638.2|14637.2|14632.1|14631.1|14638.4|14637.4|14631.7|14630.7|558
1648049230000|2022-03-23 15:27:10|14632|14631|14632.4|14631.4|14633.2|14632.2|14631.5|14630.5|151
1648049240000|2022-03-23 15:27:20|14632.1|14631.1|14635|14634|14635.2|14634.2|14631.7|14630.7|114
1648049250000|2022-03-23 15:27:30|14634.5|14633.5|14631.6|14630.6|14635.1|14634.1|14628.9|14627.9|469
1648049260000|2022-03-23 15:27:40|14631.7|14630.7|14628.6|14627.6|14632.6|14631.6|14628.5|14627.5|130
1648049270000|2022-03-23 15:27:50|14628.5|14627.5|14629.7|14628.7|14630.2|14629.2|14627.2|14626.2|156
1648049280000|2022-03-23 15:28:00|14629.5|14628.5|14629.2|14628.2|14629.6|14628.6|14625.1|14624.1|172
1648049290000|2022-03-23 15:28:10|14630.1|14629.1|14632.2|14631.2|14632.9|14631.9|14627.4|14626.4|168
1648049300000|2022-03-23 15:28:20|14632.4|14631.4|14632.5|14631.5|14632.5|14631.5|14630.4|14629.4|76
1648049310000|2022-03-23 15:28:30|14632.6|14631.6|14631.1|14630.1|14633.5|14632.5|14629.7|14628.7|97
1648049320000|2022-03-23 15:28:40|14631|14630|14628|14627|14631|14630|14626.5|14625.5|87
1648049330000|2022-03-23 15:28:50|14627.7|14626.7|14628|14627|14629.2|14628.2|14627|14626|54
1648049340000|2022-03-23 15:29:00|14628.1|14627.1|14629.4|14628.4|14630.4|14629.4|14625|14624|157
1648049350000|2022-03-23 15:29:10|14629.2|14628.2|14626.9|14625.9|14629.2|14628.2|14626.9|14625.9|67
1648049360000|2022-03-23 15:29:20|14627|14626|14630.5|14629.5|14630.5|14629.5|14626.5|14625.5|74
1648049370000|2022-03-23 15:29:30|14630.2|14629.2|14630.4|14629.4|14631.9|14630.9|14629.7|14628.7|62
1648049380000|2022-03-23 15:29:40|14630.5|14629.5|14630.4|14629.4|14631.1|14630.1|14628.5|14627.5|63
1648049390000|2022-03-23 15:29:50|14630.2|14629.2|14629.9|14628.9|14631.7|14630.7|14629.4|14628.4|60
1648049400000|2022-03-23 15:30:00|14630|14629|14627.5|14626.5|14635.6|14634.6|14627|14626|348
1648049410000|2022-03-23 15:30:10|14627|14626|14624.1|14623.1|14627|14626|14622.6|14621.6|284
1648049420000|2022-03-23 15:30:20|14624.2|14623.2|14628.9|14627.9|14628.9|14627.9|14623.9|14622.9|155
1648049430000|2022-03-23 15:30:30|14629|14628|14625|14624|14629|14628|14624.5|14623.5|97
1648049440000|2022-03-23 15:30:40|14624.7|14623.7|14623.2|14622.2|14626.9|14625.9|14622.2|14621.2|87
1648049450000|2022-03-23 15:30:50|14623.4|14622.4|14627.5|14626.5|14627.7|14626.7|14623.4|14622.4|171
1648049460000|2022-03-23 15:31:00|14626.9|14625.9|14625.7|14624.7|14631|14630|14624|14623|178
1648049470000|2022-03-23 15:31:10|14625.6|14624.6|14622.9|14621.9|14625.9|14624.9|14622|14621|100
1648049480000|2022-03-23 15:31:20|14623.5|14622.5|14622.4|14621.4|14624|14623|14621.5|14620.5|170
1648049490000|2022-03-23 15:31:30|14622|14621|14624.1|14623.1|14626.2|14625.2|14621.9|14620.9|177
1648049500000|2022-03-23 15:31:40|14624|14623|14622.7|14621.7|14625.4|14624.4|14621.9|14620.9|71
1648049510000|2022-03-23 15:31:50|14622.5|14621.5|14622.5|14621.5|14623.5|14622.5|14621.2|14620.2|98
1648049520000|2022-03-23 15:32:00|14623.2|14622.2|14623.6|14622.6|14624.2|14623.2|14621|14620|139
1648049530000|2022-03-23 15:32:10|14623.5|14622.5|14622|14621|14624.1|14623.1|14620.5|14619.5|99
1648049540000|2022-03-23 15:32:20|14622.1|14621.1|14624.2|14623.2|14624.4|14623.4|14621.5|14620.5|86
1648049550000|2022-03-23 15:32:30|14624.6|14623.6|14618.7|14617.7|14624.7|14623.7|14618.5|14617.5|200
1648049560000|2022-03-23 15:32:40|14618.9|14617.9|14617.2|14616.2|14620.4|14619.4|14615.6|14614.6|403
1648049570000|2022-03-23 15:32:50|14617.5|14616.5|14622|14621|14622.7|14621.7|14617.2|14616.2|184
1648049580000|2022-03-23 15:33:00|14621.9|14620.9|14626.1|14625.1|14626.1|14625.1|14620.5|14619.5|146
1648049590000|2022-03-23 15:33:10|14625.7|14624.7|14621.1|14620.1|14627.2|14626.2|14620.9|14619.9|199
1648049600000|2022-03-23 15:33:20|14621.2|14620.2|14620.1|14619.1|14621.7|14620.7|14617.4|14616.4|228
1648049610000|2022-03-23 15:33:30|14620.4|14619.4|14621.1|14620.1|14621.7|14620.7|14620|14619|88
1648049620000|2022-03-23 15:33:40|14621.2|14620.2|14620.6|14619.6|14621.2|14620.2|14618.5|14617.5|106
1648049630000|2022-03-23 15:33:50|14620.5|14619.5|14623.5|14622.5|14624.7|14623.7|14620.2|14619.2|128
1648049640000|2022-03-23 15:34:00|14623.4|14622.4|14628|14627|14628|14627|14621.6|14620.6|93
1648049650000|2022-03-23 15:34:10|14628.1|14627.1|14618.9|14617.9|14628.1|14627.1|14618.9|14617.9|171
1648049660000|2022-03-23 15:34:20|14619|14618|14619.7|14618.7|14622.7|14621.7|14618.5|14617.5|113
1648049670000|2022-03-23 15:34:30|14620|14619|14623.6|14622.6|14624|14623|14619|14618|64
1648049680000|2022-03-23 15:34:40|14623.2|14622.2|14624.7|14623.7|14625|14624|14622.2|14621.2|62
1648049690000|2022-03-23 15:34:50|14624.9|14623.9|14620|14619|14625.1|14624.1|14619|14618|99
1648049700000|2022-03-23 15:35:00|14619.9|14618.9|14622|14621|14622.2|14621.2|14617.4|14616.4|146
1648049710000|2022-03-23 15:35:10|14622.2|14621.2|14620.4|14619.4|14622.2|14621.2|14618.4|14617.4|75
1648049720000|2022-03-23 15:35:20|14620.2|14619.2|14622|14621|14622|14621|14617|14616|119
1648049730000|2022-03-23 15:35:30|14621.6|14620.6|14624.1|14623.1|14624.9|14623.9|14620.9|14619.9|115
1648049740000|2022-03-23 15:35:40|14624|14623|14627.1|14626.1|14628.2|14627.2|14622.5|14621.5|201
1648049750000|2022-03-23 15:35:50|14627|14626|14626|14625|14629.1|14628.1|14625.7|14624.7|115
1648049760000|2022-03-23 15:36:00|14624.2|14623.2|14624.7|14623.7|14624.7|14623.7|14619.7|14618.7|155
1648049770000|2022-03-23 15:36:10|14624.4|14623.4|14621.2|14620.2|14626.2|14625.2|14620.7|14619.7|113
1648049780000|2022-03-23 15:36:20|14621.1|14620.1|14625.6|14624.6|14626.4|14625.4|14619.7|14618.7|138
1648049790000|2022-03-23 15:36:30|14625.5|14624.5|14626.1|14625.1|14627.6|14626.6|14624.9|14623.9|74
1648049800000|2022-03-23 15:36:40|14626.2|14625.2|14625.2|14624.2|14627.2|14626.2|14624.2|14623.2|142
1648049810000|2022-03-23 15:36:50|14625.1|14624.1|14628.7|14627.7|14629.9|14628.9|14624.9|14623.9|155
1648049820000|2022-03-23 15:37:00|14629.4|14628.4|14627.7|14626.7|14632|14631|14625.6|14624.6|287
1648049830000|2022-03-23 15:37:10|14627.5|14626.5|14627.5|14626.5|14628.2|14627.2|14626|14625|66
1648049840000|2022-03-23 15:37:20|14627.6|14626.6|14631.1|14630.1|14631.4|14630.4|14627.2|14626.2|121
1648049850000|2022-03-23 15:37:30|14630.9|14629.9|14627.1|14626.1|14632.2|14631.2|14626.7|14625.7|137
1648049860000|2022-03-23 15:37:40|14627|14626|14628.4|14627.4|14628.9|14627.9|14626.4|14625.4|110
1648049870000|2022-03-23 15:37:50|14628.6|14627.6|14631.4|14630.4|14631.4|14630.4|14627|14626|58
1648049880000|2022-03-23 15:38:00|14631.1|14630.1|14630.6|14629.6|14632|14631|14629|14628|74
1648049890000|2022-03-23 15:38:10|14630.5|14629.5|14632.7|14631.7|14633.4|14632.4|14630.1|14629.1|75
1648049900000|2022-03-23 15:38:20|14632.9|14631.9|14636.5|14635.5|14638.7|14637.7|14632.7|14631.7|267
1648049910000|2022-03-23 15:38:30|14636.9|14635.9|14636.9|14635.9|14637.9|14636.9|14633|14632|164
1648049920000|2022-03-23 15:38:40|14636.7|14635.7|14636.9|14635.9|14639.4|14638.4|14636.2|14635.2|109
1648049930000|2022-03-23 15:38:50|14637.1|14636.1|14638.2|14637.2|14639.4|14638.4|14636.1|14635.1|83
1648049940000|2022-03-23 15:39:00|14638.4|14637.4|14639.9|14638.9|14640.2|14639.2|14634.5|14633.5|189
1648049950000|2022-03-23 15:39:10|14639.2|14638.2|14633.6|14632.6|14639.6|14638.6|14632.7|14631.7|179
1648049960000|2022-03-23 15:39:20|14633.5|14632.5|14633.2|14632.2|14633.9|14632.9|14630.7|14629.7|98
1648049970000|2022-03-23 15:39:30|14633|14632|14633.9|14632.9|14635.1|14634.1|14631.5|14630.5|126
1648049980000|2022-03-23 15:39:40|14634.1|14633.1|14633.7|14632.7|14635.7|14634.7|14631.9|14630.9|90
1648049990000|2022-03-23 15:39:50|14633.9|14632.9|14638.4|14637.4|14639|14638|14633.9|14632.9|126
1648050000000|2022-03-23 15:40:00|14638.5|14637.5|14632.2|14631.2|14639.7|14638.7|14631.9|14630.9|188
1648050010000|2022-03-23 15:40:10|14632.4|14631.4|14631.1|14630.1|14633.7|14632.7|14630.9|14629.9|112
1648050020000|2022-03-23 15:40:20|14630.9|14629.9|14629.5|14628.5|14632.4|14631.4|14628.7|14627.7|138
1648050030000|2022-03-23 15:40:30|14629.4|14628.4|14628.9|14627.9|14630.7|14629.7|14627.1|14626.1|128
1648050040000|2022-03-23 15:40:40|14629|14628|14629|14628|14630.1|14629.1|14627.7|14626.7|43
1648050050000|2022-03-23 15:40:50|14629.1|14628.1|14631.2|14630.2|14631.9|14630.9|14629.1|14628.1|46
1648050060000|2022-03-23 15:41:00|14630.6|14629.6|14634.7|14633.7|14635.5|14634.5|14630.2|14629.2|174
1648050070000|2022-03-23 15:41:10|14634.9|14633.9|14636.4|14635.4|14636.9|14635.9|14633.6|14632.6|86
1648050080000|2022-03-23 15:41:20|14636.2|14635.2|14637.4|14636.4|14637.7|14636.7|14635.2|14634.2|95
1648050090000|2022-03-23 15:41:30|14637.5|14636.5|14639.9|14638.9|14640.4|14639.4|14635.2|14634.2|132
1648050100000|2022-03-23 15:41:40|14640|14639|14639.7|14638.7|14642.2|14641.2|14638.1|14637.1|146
1648050110000|2022-03-23 15:41:50|14639.9|14638.9|14636.7|14635.7|14640.2|14639.2|14635.2|14634.2|125
1648050120000|2022-03-23 15:42:00|14636.9|14635.9|14631|14630|14637|14636|14631|14630|149
1648050130000|2022-03-23 15:42:10|14630.7|14629.7|14632.7|14631.7|14634.2|14633.2|14630.2|14629.2|111
1648050140000|2022-03-23 15:42:20|14632.9|14631.9|14630.4|14629.4|14633.4|14632.4|14627.9|14626.9|159
1648050150000|2022-03-23 15:42:30|14630|14629|14628.6|14627.6|14631.4|14630.4|14626.5|14625.5|152
1648050160000|2022-03-23 15:42:40|14628.7|14627.7|14628.2|14627.2|14630.2|14629.2|14627.9|14626.9|60
1648050170000|2022-03-23 15:42:50|14628.5|14627.5|14623.9|14622.9|14628.6|14627.6|14623.2|14622.2|113
1648050180000|2022-03-23 15:43:00|14623.7|14622.7|14617.4|14616.4|14623.7|14622.7|14614.7|14613.7|538
1648050190000|2022-03-23 15:43:10|14617.6|14616.6|14620|14619|14623.2|14622.2|14617.5|14616.5|164
1648050200000|2022-03-23 15:43:20|14620.1|14619.1|14629.9|14628.9|14631.2|14630.2|14619.9|14618.9|239
1648050210000|2022-03-23 15:43:30|14630|14629|14630.2|14629.2|14630.9|14629.9|14628.1|14627.1|114
1648050220000|2022-03-23 15:43:40|14630.4|14629.4|14631|14630|14631.7|14630.7|14628.1|14627.1|135
1648050230000|2022-03-23 15:43:50|14631.1|14630.1|14627.9|14626.9|14633|14632|14626.7|14625.7|159
1648050240000|2022-03-23 15:44:00|14627.6|14626.6|14633.7|14632.7|14634|14633|14627.6|14626.6|131
1648050250000|2022-03-23 15:44:10|14633.6|14632.6|14632.7|14631.7|14634|14633|14631.9|14630.9|47
1648050260000|2022-03-23 15:44:20|14632.5|14631.5|14636|14635|14636.6|14635.6|14632.5|14631.5|131
1648050270000|2022-03-23 15:44:30|14636.1|14635.1|14633.7|14632.7|14637|14636|14632.9|14631.9|192
1648050280000|2022-03-23 15:44:40|14633.9|14632.9|14638.7|14637.7|14640.7|14639.7|14633.2|14632.2|202
1648050290000|2022-03-23 15:44:50|14638.9|14637.9|14640.6|14639.6|14640.7|14639.7|14638.6|14637.6|91
1648050300000|2022-03-23 15:45:00|14640.7|14639.7|14638|14637|14641|14640|14632.2|14631.2|355
1648050310000|2022-03-23 15:45:10|14638.1|14637.1|14637.9|14636.9|14638.6|14637.6|14635.9|14634.9|79
1648050320000|2022-03-23 15:45:20|14638|14637|14637|14636|14638.7|14637.7|14635.1|14634.1|44
1648050330000|2022-03-23 15:45:30|14637.9|14636.9|14641.2|14640.2|14641.7|14640.7|14637.4|14636.4|118
1648050340000|2022-03-23 15:45:40|14641.1|14640.1|14641.4|14640.4|14641.5|14640.5|14638.7|14637.7|77
1648050350000|2022-03-23 15:45:50|14641.2|14640.2|14644|14643|14644.7|14643.7|14641.2|14640.2|359
1648050360000|2022-03-23 15:46:00|14644.1|14643.1|14642.5|14641.5|14645.7|14644.7|14639.5|14638.5|272
1648050370000|2022-03-23 15:46:10|14642.7|14641.7|14644.6|14643.6|14645.5|14644.5|14642.7|14641.7|139
1648050380000|2022-03-23 15:46:20|14644.7|14643.7|14640.1|14639.1|14644.7|14643.7|14639.2|14638.2|146
1648050390000|2022-03-23 15:46:30|14640.2|14639.2|14631.5|14630.5|14641.7|14640.7|14631.5|14630.5|276
1648050400000|2022-03-23 15:46:40|14631.6|14630.6|14636.5|14635.5|14637.4|14636.4|14631.5|14630.5|186
1648050410000|2022-03-23 15:46:50|14636.6|14635.6|14633.7|14632.7|14637.2|14636.2|14633.6|14632.6|119
1648050420000|2022-03-23 15:47:00|14634.2|14633.2|14633.1|14632.1|14634.4|14633.4|14630|14629|205
1648050430000|2022-03-23 15:47:10|14633|14632|14632.2|14631.2|14634.7|14633.7|14632.1|14631.1|91
1648050440000|2022-03-23 15:47:20|14632|14631|14627.1|14626.1|14632|14631|14625.6|14624.6|214
1648050450000|2022-03-23 15:47:30|14627.2|14626.2|14629.4|14628.4|14630.4|14629.4|14626.4|14625.4|131
1648050460000|2022-03-23 15:47:40|14629.2|14628.2|14626.7|14625.7|14629.9|14628.9|14626.5|14625.5|111
1648050470000|2022-03-23 15:47:50|14626|14625|14629.6|14628.6|14629.7|14628.7|14625.2|14624.2|101
1648050480000|2022-03-23 15:48:00|14629.5|14628.5|14627.4|14626.4|14631.5|14630.5|14626.4|14625.4|118
1648050490000|2022-03-23 15:48:10|14627.2|14626.2|14633|14632|14633|14632|14626.1|14625.1|130
1648050500000|2022-03-23 15:48:20|14632.7|14631.7|14633.7|14632.7|14634.2|14633.2|14630.1|14629.1|58
1648050510000|2022-03-23 15:48:30|14634.1|14633.1|14634.7|14633.7|14635.2|14634.2|14631.7|14630.7|77
1648050520000|2022-03-23 15:48:40|14634.6|14633.6|14634.2|14633.2|14635.7|14634.7|14633.7|14632.7|87
1648050530000|2022-03-23 15:48:50|14634.4|14633.4|14631.4|14630.4|14635.4|14634.4|14631|14630|80
1648050540000|2022-03-23 15:49:00|14631.5|14630.5|14632.7|14631.7|14632.7|14631.7|14629.6|14628.6|85
1648050550000|2022-03-23 15:49:10|14632.5|14631.5|14635.1|14634.1|14635.5|14634.5|14631.7|14630.7|93
1648050560000|2022-03-23 15:49:20|14635.2|14634.2|14633|14632|14635.2|14634.2|14632.1|14631.1|86
1648050570000|2022-03-23 15:49:30|14633.1|14632.1|14630.5|14629.5|14633.9|14632.9|14630.5|14629.5|106
1648050580000|2022-03-23 15:49:40|14630.4|14629.4|14626|14625|14631.4|14630.4|14625.9|14624.9|183
1648050590000|2022-03-23 15:49:50|14626.1|14625.1|14627.5|14626.5|14628|14627|14623|14622|146
1648050600000|2022-03-23 15:50:00|14627.4|14626.4|14624.6|14623.6|14627.5|14626.5|14623.5|14622.5|106
1648050610000|2022-03-23 15:50:10|14624.4|14623.4|14629.2|14628.2|14629.2|14628.2|14624.4|14623.4|104
1648050620000|2022-03-23 15:50:20|14628.9|14627.9|14631.9|14630.9|14632.4|14631.4|14628.7|14627.7|103
1648050630000|2022-03-23 15:50:30|14632|14631|14631.1|14630.1|14633.2|14632.2|14629.5|14628.5|71
1648050640000|2022-03-23 15:50:40|14631|14630|14627.9|14626.9|14631.1|14630.1|14627|14626|63
1648050650000|2022-03-23 15:50:50|14627.7|14626.7|14630.7|14629.7|14631.1|14630.1|14627.7|14626.7|63
1648050660000|2022-03-23 15:51:00|14630.6|14629.6|14635.4|14634.4|14636.9|14635.9|14630.5|14629.5|145
1648050670000|2022-03-23 15:51:10|14635.2|14634.2|14636.9|14635.9|14637.9|14636.9|14635.1|14634.1|109
1648050680000|2022-03-23 15:51:20|14637|14636|14639.5|14638.5|14639.5|14638.5|14635.1|14634.1|121
1648050690000|2022-03-23 15:51:30|14639.4|14638.4|14640.9|14639.9|14641.7|14640.7|14638.9|14637.9|151
1648050700000|2022-03-23 15:51:40|14641|14640|14643.7|14642.7|14644.1|14643.1|14638.6|14637.6|170
1648050710000|2022-03-23 15:51:50|14644|14643|14642.4|14641.4|14648.1|14647.1|14641.9|14640.9|391
1648050720000|2022-03-23 15:52:00|14642.6|14641.6|14646.6|14645.6|14646.7|14645.7|14641.2|14640.2|109
1648050730000|2022-03-23 15:52:10|14647.1|14646.1|14649.5|14648.5|14650.4|14649.4|14646.5|14645.5|262
1648050740000|2022-03-23 15:52:20|14649.6|14648.6|14647.7|14646.7|14650.4|14649.4|14647.2|14646.2|149
1648050750000|2022-03-23 15:52:30|14647.6|14646.6|14648.5|14647.5|14650.6|14649.6|14647.2|14646.2|113
1648050760000|2022-03-23 15:52:40|14648.1|14647.1|14649.4|14648.4|14649.6|14648.6|14646|14645|285
1648050770000|2022-03-23 15:52:50|14649.5|14648.5|14648.9|14647.9|14649.7|14648.7|14648|14647|87
1648050780000|2022-03-23 15:53:00|14648.7|14647.7|14650|14649|14650|14649|14647.9|14646.9|115
1648050790000|2022-03-23 15:53:10|14649.9|14648.9|14650.2|14649.2|14650.4|14649.4|14646.5|14645.5|80
1648050800000|2022-03-23 15:53:20|14650.9|14649.9|14647|14646|14651.2|14650.2|14646.7|14645.7|119
1648050810000|2022-03-23 15:53:30|14646.9|14645.9|14642.2|14641.2|14647.1|14646.1|14641.2|14640.2|189
1648050820000|2022-03-23 15:53:40|14642.4|14641.4|14641.7|14640.7|14643.7|14642.7|14641.5|14640.5|143
1648050830000|2022-03-23 15:53:50|14642.1|14641.1|14646.5|14645.5|14646.7|14645.7|14641.6|14640.6|112
1648050840000|2022-03-23 15:54:00|14646.7|14645.7|14641|14640|14646.7|14645.7|14640.6|14639.6|123
1648050850000|2022-03-23 15:54:10|14640.7|14639.7|14642.9|14641.9|14642.9|14641.9|14639.5|14638.5|126
1648050860000|2022-03-23 15:54:20|14642.4|14641.4|14643.2|14642.2|14645.6|14644.6|14641.5|14640.5|80
1648050870000|2022-03-23 15:54:30|14643.1|14642.1|14641.2|14640.2|14643.4|14642.4|14641|14640|42
1648050880000|2022-03-23 15:54:40|14641.1|14640.1|14644.1|14643.1|14646.6|14645.6|14641|14640|406
1648050890000|2022-03-23 15:54:50|14644|14643|14645.5|14644.5|14646.7|14645.7|14643.9|14642.9|103
1648050900000|2022-03-23 15:55:00|14645.4|14644.4|14650.1|14649.1|14651.9|14650.9|14644.6|14643.6|526
1648050910000|2022-03-23 15:55:10|14650.2|14649.2|14652.2|14651.2|14652.7|14651.7|14648.7|14647.7|309
1648050920000|2022-03-23 15:55:20|14652.1|14651.1|14647.7|14646.7|14652.1|14651.1|14645.7|14644.7|134
1648050930000|2022-03-23 15:55:30|14647.9|14646.9|14649.9|14648.9|14650|14649|14647.2|14646.2|74
1648050940000|2022-03-23 15:55:40|14650|14649|14650.2|14649.2|14654.1|14653.1|14649.6|14648.6|207
1648050950000|2022-03-23 15:55:50|14650.4|14649.4|14645.4|14644.4|14650.4|14649.4|14643.9|14642.9|165
1648050960000|2022-03-23 15:56:00|14645.5|14644.5|14648.9|14647.9|14650.7|14649.7|14643.7|14642.7|105
1648050970000|2022-03-23 15:56:10|14649|14648|14651.1|14650.1|14652.7|14651.7|14649|14648|121
1648050980000|2022-03-23 15:56:20|14651|14650|14651.9|14650.9|14652.1|14651.1|14650.2|14649.2|70
1648050990000|2022-03-23 15:56:30|14652|14651|14650.4|14649.4|14653|14652|14649.9|14648.9|74
1648051000000|2022-03-23 15:56:40|14650.5|14649.5|14652.6|14651.6|14652.7|14651.7|14649.6|14648.6|85
1648051010000|2022-03-23 15:56:50|14653|14652|14654.4|14653.4|14655.5|14654.5|14653|14652|182
1648051020000|2022-03-23 15:57:00|14654.5|14653.5|14655.1|14654.1|14655.2|14654.2|14652.2|14651.2|117
1648051030000|2022-03-23 15:57:10|14655.2|14654.2|14655.1|14654.1|14655.7|14654.7|14653.4|14652.4|113
1648051040000|2022-03-23 15:57:20|14655.4|14654.4|14654|14653|14656.1|14655.1|14652.6|14651.6|110
1648051050000|2022-03-23 15:57:30|14653.9|14652.9|14653.7|14652.7|14655.6|14654.6|14652.7|14651.7|106
1648051060000|2022-03-23 15:57:40|14653.9|14652.9|14649.5|14648.5|14654.7|14653.7|14649.5|14648.5|178
1648051070000|2022-03-23 15:57:50|14649.7|14648.7|14655.5|14654.5|14656|14655|14649.7|14648.7|133
1648051080000|2022-03-23 15:58:00|14655.4|14654.4|14654|14653|14655.5|14654.5|14651.6|14650.6|84
1648051090000|2022-03-23 15:58:10|14653.7|14652.7|14650.5|14649.5|14654|14653|14650.1|14649.1|161
1648051100000|2022-03-23 15:58:20|14650.7|14649.7|14651|14650|14653.2|14652.2|14650.7|14649.7|104
1648051110000|2022-03-23 15:58:30|14651.5|14650.5|14650.4|14649.4|14651.5|14650.5|14649.7|14648.7|96
1648051120000|2022-03-23 15:58:40|14650.5|14649.5|14651.2|14650.2|14652|14651|14647.6|14646.6|146
1648051130000|2022-03-23 15:58:50|14651.4|14650.4|14651.9|14650.9|14653.5|14652.5|14651.2|14650.2|110
1648051140000|2022-03-23 15:59:00|14652|14651|14651.2|14650.2|14653.2|14652.2|14650.5|14649.5|94
1648051150000|2022-03-23 15:59:10|14650.9|14649.9|14653.4|14652.4|14654|14653|14650.7|14649.7|79
1648051160000|2022-03-23 15:59:20|14653.2|14652.2|14655.2|14654.2|14656|14655|14653.2|14652.2|214
1648051170000|2022-03-23 15:59:30|14655.7|14654.7|14654.5|14653.5|14656.4|14655.4|14653.7|14652.7|151
1648051180000|2022-03-23 15:59:40|14654.4|14653.4|14656.2|14655.2|14656.2|14655.2|14653.2|14652.2|163
1648051190000|2022-03-23 15:59:50|14655.7|14654.7|14654.6|14653.6|14656.4|14655.4|14654.6|14653.6|92
1648051200000|2022-03-23 16:00:00|14655|14654|14656.5|14655.5|14658.2|14657.2|14653.5|14652.5|394
1648051210000|2022-03-23 16:00:10|14656.7|14655.7|14654.5|14653.5|14656.7|14655.7|14650.2|14649.2|218
1648051220000|2022-03-23 16:00:20|14654.7|14653.7|14661.4|14660.4|14661.5|14660.5|14654.7|14653.7|290
1648051230000|2022-03-23 16:00:30|14661.7|14660.7|14660.7|14659.7|14662.5|14661.5|14659.5|14658.5|267
1648051240000|2022-03-23 16:00:40|14660.6|14659.6|14657.2|14656.2|14660.7|14659.7|14657.2|14656.2|145
1648051250000|2022-03-23 16:00:50|14657.4|14656.4|14657.5|14656.5|14659|14658|14656.7|14655.7|133
1648051260000|2022-03-23 16:01:00|14657.2|14656.2|14659.7|14658.7|14659.9|14658.9|14657|14656|120
1648051270000|2022-03-23 16:01:10|14659.6|14658.6|14658.1|14657.1|14660.9|14659.9|14657.9|14656.9|78
1648051280000|2022-03-23 16:01:20|14657.9|14656.9|14660.6|14659.6|14661.5|14660.5|14656.7|14655.7|108
1648051290000|2022-03-23 16:01:30|14660.5|14659.5|14661.5|14660.5|14662|14661|14658.6|14657.6|99
1648051300000|2022-03-23 16:01:40|14661.6|14660.6|14662.2|14661.2|14663.6|14662.6|14660.7|14659.7|169
1648051310000|2022-03-23 16:01:50|14662.5|14661.5|14663.5|14662.5|14663.7|14662.7|14661|14660|101
1648051320000|2022-03-23 16:02:00|14663.2|14662.2|14662.1|14661.1|14663.4|14662.4|14659.6|14658.6|119
1648051330000|2022-03-23 16:02:10|14662.4|14661.4|14663.5|14662.5|14663.7|14662.7|14662|14661|86
1648051340000|2022-03-23 16:02:20|14663.9|14662.9|14668.7|14667.7|14669.7|14668.7|14663.9|14662.9|302
1648051350000|2022-03-23 16:02:30|14669|14668|14671|14670|14671.4|14670.4|14668.7|14667.7|289
1648051360000|2022-03-23 16:02:40|14670.9|14669.9|14672.1|14671.1|14673.2|14672.2|14669.1|14668.1|305
1648051370000|2022-03-23 16:02:50|14672.2|14671.2|14678.5|14677.5|14678.5|14677.5|14672.2|14671.2|369
1648051380000|2022-03-23 16:03:00|14679.5|14678.5|14676.5|14675.5|14680.2|14679.2|14676|14675|444
1648051390000|2022-03-23 16:03:10|14677.1|14676.1|14679.7|14678.7|14680.1|14679.1|14676|14675|210
1648051400000|2022-03-23 16:03:20|14679.6|14678.6|14677.2|14676.2|14684.6|14683.6|14670.1|14669.1|1178
1648051410000|2022-03-23 16:03:30|14677.4|14676.4|14679.2|14678.2|14680.2|14679.2|14675.7|14674.7|356
1648051420000|2022-03-23 16:03:40|14679.1|14678.1|14675.7|14674.7|14680.2|14679.2|14674.6|14673.6|311
1648051430000|2022-03-23 16:03:50|14675.9|14674.9|14677.2|14676.2|14677.9|14676.9|14675.1|14674.1|148
1648051440000|2022-03-23 16:04:00|14677.4|14676.4|14671.9|14670.9|14678.2|14677.2|14670.7|14669.7|241
1648051450000|2022-03-23 16:04:10|14671.7|14670.7|14670.4|14669.4|14671.9|14670.9|14670|14669|145
1648051460000|2022-03-23 16:04:20|14670.5|14669.5|14668.5|14667.5|14670.9|14669.9|14667.1|14666.1|296
1648051470000|2022-03-23 16:04:30|14668.4|14667.4|14662.9|14661.9|14668.5|14667.5|14662|14661|284
1648051480000|2022-03-23 16:04:40|14662.7|14661.7|14659.6|14658.6|14663.9|14662.9|14659.5|14658.5|332
1648051490000|2022-03-23 16:04:50|14659.7|14658.7|14663.9|14662.9|14664.2|14663.2|14659.6|14658.6|161
1648051500000|2022-03-23 16:05:00|14663.6|14662.6|14664.2|14663.2|14667|14666|14662|14661|185
1648051510000|2022-03-23 16:05:10|14663.6|14662.6|14660.6|14659.6|14665.1|14664.1|14660|14659|154
1648051520000|2022-03-23 16:05:20|14660.4|14659.4|14657.5|14656.5|14661|14660|14656.9|14655.9|406
1648051530000|2022-03-23 16:05:30|14657.2|14656.2|14657.9|14656.9|14658.6|14657.6|14656.2|14655.2|114
1648051540000|2022-03-23 16:05:40|14658|14657|14654.6|14653.6|14658.5|14657.5|14651.9|14650.9|270
1648051550000|2022-03-23 16:05:50|14654.5|14653.5|14650|14649|14654.5|14653.5|14650|14649|228
1648051560000|2022-03-23 16:06:00|14649.9|14648.9|14646|14645|14649.9|14648.9|14644.5|14643.5|326
1648051570000|2022-03-23 16:06:10|14646.2|14645.2|14639.4|14638.4|14647.5|14646.5|14638|14637|337
1648051580000|2022-03-23 16:06:20|14639.1|14638.1|14636|14635|14639.1|14638.1|14634.1|14633.1|243
1648051590000|2022-03-23 16:06:30|14635.9|14634.9|14633.4|14632.4|14636.4|14635.4|14631|14630|299
1648051600000|2022-03-23 16:06:40|14633.7|14632.7|14636.1|14635.1|14637.4|14636.4|14633.7|14632.7|156
1648051610000|2022-03-23 16:06:50|14636|14635|14639.2|14638.2|14640.7|14639.7|14635.9|14634.9|236
1648051620000|2022-03-23 16:07:00|14639.4|14638.4|14637.4|14636.4|14639.7|14638.7|14636.6|14635.6|118
1648051630000|2022-03-23 16:07:10|14637.2|14636.2|14635.5|14634.5|14638.4|14637.4|14635.2|14634.2|120
1648051640000|2022-03-23 16:07:20|14634.7|14633.7|14637.7|14636.7|14638.5|14637.5|14634.7|14633.7|122
1648051650000|2022-03-23 16:07:30|14637.6|14636.6|14631.4|14630.4|14638.1|14637.1|14630.2|14629.2|237
1648051660000|2022-03-23 16:07:40|14630.9|14629.9|14628.4|14627.4|14630.9|14629.9|14626|14625|289
1648051670000|2022-03-23 16:07:50|14628.2|14627.2|14630.2|14629.2|14630.7|14629.7|14627.1|14626.1|113
1648051680000|2022-03-23 16:08:00|14630.5|14629.5|14625.9|14624.9|14630.5|14629.5|14624.9|14623.9|152
1648051690000|2022-03-23 16:08:10|14626.2|14625.2|14624.4|14623.4|14627.7|14626.7|14623.7|14622.7|159
1648051700000|2022-03-23 16:08:20|14624.1|14623.1|14623.4|14622.4|14625|14624|14621.6|14620.6|287
1648051710000|2022-03-23 16:08:30|14623.5|14622.5|14623.7|14622.7|14625.6|14624.6|14622.5|14621.5|126
1648051720000|2022-03-23 16:08:40|14623.5|14622.5|14623.4|14622.4|14625|14624|14621.4|14620.4|161
1648051730000|2022-03-23 16:08:50|14623.2|14622.2|14623|14622|14624.2|14623.2|14621.7|14620.7|102
1648051740000|2022-03-23 16:09:00|14622.9|14621.9|14621.6|14620.6|14624.5|14623.5|14620.1|14619.1|195
1648051750000|2022-03-23 16:09:10|14621.9|14620.9|14623.2|14622.2|14623.7|14622.7|14620.2|14619.2|165
1648051760000|2022-03-23 16:09:20|14623.1|14622.1|14625.7|14624.7|14626|14625|14622.4|14621.4|115
1648051770000|2022-03-23 16:09:30|14626|14625|14628.5|14627.5|14630.5|14629.5|14626|14625|229
1648051780000|2022-03-23 16:09:40|14628.9|14627.9|14627.7|14626.7|14629|14628|14626.2|14625.2|101
1648051790000|2022-03-23 16:09:50|14628|14627|14627.4|14626.4|14628.9|14627.9|14625.1|14624.1|77
1648051800000|2022-03-23 16:10:00|14627.5|14626.5|14621.9|14620.9|14627.5|14626.5|14621.5|14620.5|157
1648051810000|2022-03-23 16:10:10|14622|14621|14623.2|14622.2|14625|14624|14621.6|14620.6|171
1648051820000|2022-03-23 16:10:20|14623|14622|14621.6|14620.6|14623.5|14622.5|14620.9|14619.9|107
1648051830000|2022-03-23 16:10:30|14621.7|14620.7|14619.1|14618.1|14622.2|14621.2|14618.1|14617.1|169
1648051840000|2022-03-23 16:10:40|14619.6|14618.6|14621|14620|14621|14620|14617.5|14616.5|185
1648051850000|2022-03-23 16:10:50|14620.9|14619.9|14613.5|14612.5|14621.7|14620.7|14613.5|14612.5|331
1648051860000|2022-03-23 16:11:00|14613.7|14612.7|14605.2|14604.2|14615.6|14614.6|14605.2|14604.2|404
1648051870000|2022-03-23 16:11:10|14604.1|14603.1|14602|14601|14605|14604|14600.2|14599.2|423
1648051880000|2022-03-23 16:11:20|14602.1|14601.1|14600.4|14599.4|14602.9|14601.9|14598.5|14597.5|380
1648051890000|2022-03-23 16:11:30|14600.5|14599.5|14598.4|14597.4|14600.5|14599.5|14596.5|14595.5|269
1648051900000|2022-03-23 16:11:40|14598|14597|14600.2|14599.2|14602.4|14601.4|14597|14596|329
1648051910000|2022-03-23 16:11:50|14600.1|14599.1|14601.1|14600.1|14601.4|14600.4|14597.1|14596.1|112
1648051920000|2022-03-23 16:12:00|14600.9|14599.9|14597.9|14596.9|14600.9|14599.9|14597.2|14596.2|208
1648051930000|2022-03-23 16:12:10|14597.7|14596.7|14596.4|14595.4|14597.9|14596.9|14594.5|14593.5|223
1648051940000|2022-03-23 16:12:20|14596.9|14595.9|14595.7|14594.7|14597.6|14596.6|14594.4|14593.4|139
1648051950000|2022-03-23 16:12:30|14595.9|14594.9|14593.1|14592.1|14595.9|14594.9|14589.1|14588.1|320
1648051960000|2022-03-23 16:12:40|14593|14592|14591.9|14590.9|14595|14594|14591.7|14590.7|155
1648051970000|2022-03-23 16:12:50|14591.7|14590.7|14593|14592|14593.2|14592.2|14590.4|14589.4|237
1648051980000|2022-03-23 16:13:00|14592.6|14591.6|14591.6|14590.6|14594.9|14593.9|14590.5|14589.5|141
1648051990000|2022-03-23 16:13:10|14591.5|14590.5|14590.5|14589.5|14592.2|14591.2|14589.9|14588.9|97
1648052000000|2022-03-23 16:13:20|14590|14589|14590.5|14589.5|14591.7|14590.7|14589.6|14588.6|133
1648052010000|2022-03-23 16:13:30|14590.7|14589.7|14590.1|14589.1|14591.7|14590.7|14584.9|14583.9|459
1648052020000|2022-03-23 16:13:40|14590.2|14589.2|14595.1|14594.1|14595.7|14594.7|14589.1|14588.1|225
1648052030000|2022-03-23 16:13:50|14595.2|14594.2|14596.5|14595.5|14596.9|14595.9|14594.2|14593.2|315
1648052040000|2022-03-23 16:14:00|14596.6|14595.6|14603.2|14602.2|14603.2|14602.2|14596.4|14595.4|400
1648052050000|2022-03-23 16:14:10|14603.1|14602.1|14602.7|14601.7|14603.2|14602.2|14600.4|14599.4|224
1648052060000|2022-03-23 16:14:20|14602.4|14601.4|14602.9|14601.9|14603.5|14602.5|14601.4|14600.4|203
1648052070000|2022-03-23 16:14:30|14602.7|14601.7|14604.2|14603.2|14605.2|14604.2|14602.6|14601.6|136
1648052080000|2022-03-23 16:14:40|14604.6|14603.6|14606.5|14605.5|14606.5|14605.5|14603.7|14602.7|167
1648052090000|2022-03-23 16:14:50|14606.4|14605.4|14608.5|14607.5|14609.7|14608.7|14606.4|14605.4|288
1648052100000|2022-03-23 16:15:00|14608.4|14607.4|14611.2|14610.2|14612.9|14611.9|14607.5|14606.5|295
1648052110000|2022-03-23 16:15:10|14611.1|14610.1|14615.2|14614.2|14615.2|14614.2|14610.5|14609.5|215
1648052120000|2022-03-23 16:15:20|14615.1|14614.1|14616|14615|14617|14616|14613.7|14612.7|228
1648052130000|2022-03-23 16:15:30|14615.9|14614.9|14614|14613|14616.4|14615.4|14613.5|14612.5|159
1648052140000|2022-03-23 16:15:40|14613.9|14612.9|14617.6|14616.6|14619|14618|14613.9|14612.9|234
1648052150000|2022-03-23 16:15:50|14617.5|14616.5|14618.2|14617.2|14618.7|14617.7|14615.7|14614.7|113
1648052160000|2022-03-23 16:16:00|14618.4|14617.4|14628.2|14627.2|14628.6|14627.6|14618.2|14617.2|433
1648052170000|2022-03-23 16:16:10|14628.6|14627.6|14625|14624|14629.5|14628.5|14625|14624|291
1648052180000|2022-03-23 16:16:20|14625.2|14624.2|14624.2|14623.2|14626.6|14625.6|14623.2|14622.2|302
1648052190000|2022-03-23 16:16:30|14624.7|14623.7|14625.9|14624.9|14625.9|14624.9|14623.7|14622.7|132
1648052200000|2022-03-23 16:16:40|14625.7|14624.7|14626.5|14625.5|14626.7|14625.7|14624|14623|82
1648052210000|2022-03-23 16:16:50|14626.6|14625.6|14626.6|14625.6|14628.1|14627.1|14625.7|14624.7|105
1648052220000|2022-03-23 16:17:00|14626.5|14625.5|14621.9|14620.9|14627.7|14626.7|14621.9|14620.9|206
1648052230000|2022-03-23 16:17:10|14621.7|14620.7|14626.7|14625.7|14627|14626|14621.7|14620.7|142
1648052240000|2022-03-23 16:17:20|14626.9|14625.9|14634.9|14633.9|14635.7|14634.7|14626.5|14625.5|360
1648052250000|2022-03-23 16:17:30|14634.7|14633.7|14632.6|14631.6|14634.7|14633.7|14629.6|14628.6|187
1648052260000|2022-03-23 16:17:40|14632.5|14631.5|14627.9|14626.9|14633.2|14632.2|14627.7|14626.7|122
1648052270000|2022-03-23 16:17:50|14628|14627|14630.2|14629.2|14631.7|14630.7|14628|14627|97
1648052280000|2022-03-23 16:18:00|14630.1|14629.1|14627.4|14626.4|14630.9|14629.9|14627|14626|119
1648052290000|2022-03-23 16:18:10|14626.7|14625.7|14626.6|14625.6|14629.2|14628.2|14625.5|14624.5|154
1648052300000|2022-03-23 16:18:20|14626.7|14625.7|14626.7|14625.7|14627.6|14626.6|14624.2|14623.2|92
1648052310000|2022-03-23 16:18:30|14626.5|14625.5|14636.2|14635.2|14636.9|14635.9|14626.4|14625.4|188
1648052320000|2022-03-23 16:18:40|14635.7|14634.7|14635|14634|14637.2|14636.2|14634.4|14633.4|192
1648052330000|2022-03-23 16:18:50|14634.9|14633.9|14632|14631|14635.5|14634.5|14630.7|14629.7|183
1648052340000|2022-03-23 16:19:00|14631.9|14630.9|14630.5|14629.5|14633.1|14632.1|14629.2|14628.2|96
1648052350000|2022-03-23 16:19:10|14630.6|14629.6|14633.2|14632.2|14633.2|14632.2|14630.4|14629.4|99
1648052360000|2022-03-23 16:19:20|14633.1|14632.1|14629.6|14628.6|14634.2|14633.2|14628.9|14627.9|130
1648052370000|2022-03-23 16:19:30|14629.5|14628.5|14633.9|14632.9|14634.2|14633.2|14629.5|14628.5|58
1648052380000|2022-03-23 16:19:40|14633.7|14632.7|14636.2|14635.2|14637.1|14636.1|14633.1|14632.1|156
1648052390000|2022-03-23 16:19:50|14637.2|14636.2|14633.7|14632.7|14637.2|14636.2|14633.2|14632.2|185
1648052400000|2022-03-23 16:20:00|14633.6|14632.6|14632.1|14631.1|14633.7|14632.7|14630.1|14629.1|115
1648052410000|2022-03-23 16:20:10|14632.6|14631.6|14635.2|14634.2|14636.4|14635.4|14632.5|14631.5|92
1648052420000|2022-03-23 16:20:20|14636.4|14635.4|14639.2|14638.2|14639.2|14638.2|14636|14635|201
1648052430000|2022-03-23 16:20:30|14639.5|14638.5|14638|14637|14641.6|14640.6|14637.9|14636.9|215
1648052440000|2022-03-23 16:20:40|14638.1|14637.1|14634.2|14633.2|14639.5|14638.5|14633.6|14632.6|135
1648052450000|2022-03-23 16:20:50|14634|14633|14635.7|14634.7|14638|14637|14633.7|14632.7|94
1648052460000|2022-03-23 16:21:00|14635.6|14634.6|14633.2|14632.2|14637.5|14636.5|14633.1|14632.1|93
1648052470000|2022-03-23 16:21:10|14634.4|14633.4|14629.7|14628.7|14635.2|14634.2|14629.7|14628.7|155
1648052480000|2022-03-23 16:21:20|14630.7|14629.7|14632.5|14631.5|14632.5|14631.5|14629.7|14628.7|121
1648052490000|2022-03-23 16:21:30|14632.4|14631.4|14632.6|14631.6|14633.2|14632.2|14631|14630|63
1648052500000|2022-03-23 16:21:40|14632.7|14631.7|14630|14629|14634|14633|14630|14629|116
1648052510000|2022-03-23 16:21:50|14630.2|14629.2|14630.2|14629.2|14630.9|14629.9|14627.6|14626.6|198
1648052520000|2022-03-23 16:22:00|14629.9|14628.9|14626.6|14625.6|14630.2|14629.2|14625.7|14624.7|202
1648052530000|2022-03-23 16:22:10|14626.9|14625.9|14622|14621|14627.2|14626.2|14622|14621|294
1648052540000|2022-03-23 16:22:20|14621.6|14620.6|14624.5|14623.5|14626|14625|14621.6|14620.6|165
1648052550000|2022-03-23 16:22:30|14624.7|14623.7|14626.6|14625.6|14628.2|14627.2|14622.7|14621.7|128
1648052560000|2022-03-23 16:22:40|14626.7|14625.7|14630.6|14629.6|14631|14630|14626.7|14625.7|104
1648052570000|2022-03-23 16:22:50|14630.4|14629.4|14628.7|14627.7|14631.4|14630.4|14628.1|14627.1|116
1648052580000|2022-03-23 16:23:00|14628.5|14627.5|14623.7|14622.7|14628.5|14627.5|14623.2|14622.2|109
1648052590000|2022-03-23 16:23:10|14624.4|14623.4|14624.9|14623.9|14625.7|14624.7|14622|14621|197
1648052600000|2022-03-23 16:23:20|14624.6|14623.6|14628.6|14627.6|14629.9|14628.9|14624.5|14623.5|99
1648052610000|2022-03-23 16:23:30|14628.5|14627.5|14626.7|14625.7|14630.7|14629.7|14626.7|14625.7|106
1648052620000|2022-03-23 16:23:40|14626.4|14625.4|14626|14625|14628.1|14627.1|14626|14625|47
1648052630000|2022-03-23 16:23:50|14625.2|14624.2|14626.9|14625.9|14627.9|14626.9|14624.6|14623.6|171
1648052640000|2022-03-23 16:24:00|14627.1|14626.1|14620.2|14619.2|14627.1|14626.1|14619.4|14618.4|260
1648052650000|2022-03-23 16:24:10|14619.9|14618.9|14622.2|14621.2|14622.2|14621.2|14618|14617|181
1648052660000|2022-03-23 16:24:20|14622|14621|14620.9|14619.9|14624.5|14623.5|14619.9|14618.9|124
1648052670000|2022-03-23 16:24:30|14621|14620|14617.5|14616.5|14621.5|14620.5|14617.4|14616.4|128
1648052680000|2022-03-23 16:24:40|14618.2|14617.2|14621.1|14620.1|14621.5|14620.5|14618.1|14617.1|60
1648052690000|2022-03-23 16:24:50|14620.6|14619.6|14624|14623|14624.2|14623.2|14620|14619|86
1648052700000|2022-03-23 16:25:00|14624.1|14623.1|14627.5|14626.5|14628|14627|14622.5|14621.5|137
1648052710000|2022-03-23 16:25:10|14627|14626|14622.9|14621.9|14627.1|14626.1|14622.5|14621.5|203
1648052720000|2022-03-23 16:25:20|14623.2|14622.2|14623|14622|14623.9|14622.9|14620|14619|67
1648052730000|2022-03-23 16:25:30|14624.5|14623.5|14622.5|14621.5|14625.6|14624.6|14622.5|14621.5|88
1648052740000|2022-03-23 16:25:40|14622.4|14621.4|14623.7|14622.7|14624.2|14623.2|14621.5|14620.5|53
1648052750000|2022-03-23 16:25:50|14624|14623|14623.6|14622.6|14624.5|14623.5|14621.5|14620.5|55
1648052760000|2022-03-23 16:26:00|14623.4|14622.4|14621.6|14620.6|14623.6|14622.6|14620.6|14619.6|58
1648052770000|2022-03-23 16:26:10|14622.5|14621.5|14621.7|14620.7|14624.4|14623.4|14620.7|14619.7|83
1648052780000|2022-03-23 16:26:20|14621.6|14620.6|14621.1|14620.1|14621.9|14620.9|14618.5|14617.5|128
1648052790000|2022-03-23 16:26:30|14621.4|14620.4|14623.1|14622.1|14623.7|14622.7|14619.9|14618.9|82
1648052800000|2022-03-23 16:26:40|14623|14622|14628.4|14627.4|14628.6|14627.6|14622.7|14621.7|146
1648052810000|2022-03-23 16:26:50|14628.2|14627.2|14629|14628|14629.9|14628.9|14627.1|14626.1|99
1648052820000|2022-03-23 16:27:00|14628.9|14627.9|14621|14620|14628.9|14627.9|14620.5|14619.5|206
1648052830000|2022-03-23 16:27:10|14621.1|14620.1|14624.2|14623.2|14625.4|14624.4|14620|14619|97
1648052840000|2022-03-23 16:27:20|14624.4|14623.4|14620|14619|14625|14624|14620|14619|88
1648052850000|2022-03-23 16:27:30|14620.2|14619.2|14619.5|14618.5|14620.6|14619.6|14618.4|14617.4|87
1648052860000|2022-03-23 16:27:40|14620.1|14619.1|14621.2|14620.2|14621.5|14620.5|14618.5|14617.5|73
1648052870000|2022-03-23 16:27:50|14621.7|14620.7|14627.7|14626.7|14628.2|14627.2|14620.7|14619.7|126
1648052880000|2022-03-23 16:28:00|14627|14626|14625.2|14624.2|14627.2|14626.2|14625.2|14624.2|71
1648052890000|2022-03-23 16:28:10|14625.4|14624.4|14621.6|14620.6|14628.4|14627.4|14621.1|14620.1|103
1648052900000|2022-03-23 16:28:20|14621.7|14620.7|14620.9|14619.9|14621.7|14620.7|14618.4|14617.4|114
1648052910000|2022-03-23 16:28:30|14620.5|14619.5|14623.7|14622.7|14624.7|14623.7|14620|14619|43
1648052920000|2022-03-23 16:28:40|14624.1|14623.1|14623.6|14622.6|14627|14626|14622.6|14621.6|98
1648052930000|2022-03-23 16:28:50|14623.4|14622.4|14619.9|14618.9|14625.1|14624.1|14619.7|14618.7|57
1648052940000|2022-03-23 16:29:00|14620.2|14619.2|14621.2|14620.2|14621.5|14620.5|14618.7|14617.7|105
1648052950000|2022-03-23 16:29:10|14621.1|14620.1|14624.5|14623.5|14624.5|14623.5|14619.5|14618.5|112
1648052960000|2022-03-23 16:29:20|14624.4|14623.4|14626.5|14625.5|14626.9|14625.9|14622.5|14621.5|103
1648052970000|2022-03-23 16:29:30|14626.6|14625.6|14626.2|14625.2|14629.7|14628.7|14625.5|14624.5|160
1648052980000|2022-03-23 16:29:40|14626.1|14625.1|14625.5|14624.5|14626.9|14625.9|14623.2|14622.2|68
1648052990000|2022-03-23 16:29:50|14625.7|14624.7|14628.7|14627.7|14629.7|14628.7|14624.6|14623.6|95
1648053000000|2022-03-23 16:30:00|14628.1|14627.1|14628.4|14627.4|14632.6|14631.6|14627|14626|231
1648053010000|2022-03-23 16:30:10|14628|14627|14631.5|14630.5|14632.2|14631.2|14627.1|14626.1|148
1648053020000|2022-03-23 16:30:20|14631.4|14630.4|14633.4|14632.4|14634.2|14633.2|14630.9|14629.9|182
1648053030000|2022-03-23 16:30:30|14633.5|14632.5|14630.2|14629.2|14634.2|14633.2|14630.2|14629.2|106
1648053040000|2022-03-23 16:30:40|14629.7|14628.7|14633.4|14632.4|14633.4|14632.4|14629|14628|132
1648053050000|2022-03-23 16:30:50|14633.5|14632.5|14634.6|14633.6|14636.4|14635.4|14632.5|14631.5|162
1648053060000|2022-03-23 16:31:00|14634.5|14633.5|14642.6|14641.6|14642.6|14641.6|14634.2|14633.2|384
1648053070000|2022-03-23 16:31:10|14642.7|14641.7|14638.2|14637.2|14642.7|14641.7|14636.5|14635.5|242
1648053080000|2022-03-23 16:31:20|14638.1|14637.1|14631.7|14630.7|14638.1|14637.1|14630.9|14629.9|213
1648053090000|2022-03-23 16:31:30|14631.5|14630.5|14632.2|14631.2|14633|14632|14630.5|14629.5|102
1648053100000|2022-03-23 16:31:40|14632|14631|14629.6|14628.6|14632.7|14631.7|14628.4|14627.4|91
1648053110000|2022-03-23 16:31:50|14629.7|14628.7|14628|14627|14630.2|14629.2|14627.7|14626.7|84
1648053120000|2022-03-23 16:32:00|14627.9|14626.9|14624.4|14623.4|14628|14627|14623.6|14622.6|213
1648053130000|2022-03-23 16:32:10|14624.5|14623.5|14623.2|14622.2|14625.7|14624.7|14621.7|14620.7|184
1648053140000|2022-03-23 16:32:20|14623|14622|14621.9|14620.9|14623.1|14622.1|14621|14620|142
1648053150000|2022-03-23 16:32:30|14623|14622|14623.9|14622.9|14624.1|14623.1|14621.4|14620.4|141
1648053160000|2022-03-23 16:32:40|14623.7|14622.7|14622.9|14621.9|14623.7|14622.7|14621.2|14620.2|80
1648053170000|2022-03-23 16:32:50|14623|14622|14627.9|14626.9|14628.9|14627.9|14622.5|14621.5|124
1648053180000|2022-03-23 16:33:00|14628|14627|14632.6|14631.6|14634.1|14633.1|14628|14627|138
1648053190000|2022-03-23 16:33:10|14632.7|14631.7|14634.2|14633.2|14635.7|14634.7|14631.9|14630.9|111
1648053200000|2022-03-23 16:33:20|14634.1|14633.1|14632.9|14631.9|14635.5|14634.5|14632.9|14631.9|65
1648053210000|2022-03-23 16:33:30|14633.1|14632.1|14630.5|14629.5|14633.2|14632.2|14630.2|14629.2|60
1648053220000|2022-03-23 16:33:40|14630.7|14629.7|14629.7|14628.7|14631.7|14630.7|14627.7|14626.7|63
1648053230000|2022-03-23 16:33:50|14629.5|14628.5|14627.2|14626.2|14630.2|14629.2|14626.6|14625.6|63
1648053240000|2022-03-23 16:34:00|14627.6|14626.6|14629.6|14628.6|14629.6|14628.6|14626.4|14625.4|55
1648053250000|2022-03-23 16:34:10|14629.7|14628.7|14629.5|14628.5|14630.9|14629.9|14628.4|14627.4|118
1648053260000|2022-03-23 16:34:20|14629.6|14628.6|14626.6|14625.6|14631.7|14630.7|14625.7|14624.7|77
1648053270000|2022-03-23 16:34:30|14626.7|14625.7|14626.1|14625.1|14627.9|14626.9|14625.5|14624.5|53
1648053280000|2022-03-23 16:34:40|14626|14625|14625.7|14624.7|14627.2|14626.2|14624.7|14623.7|55
1648053290000|2022-03-23 16:34:50|14625.9|14624.9|14624.7|14623.7|14626.9|14625.9|14622.5|14621.5|97
1648053300000|2022-03-23 16:35:00|14624.6|14623.6|14618.6|14617.6|14625.2|14624.2|14618.2|14617.2|179
1648053310000|2022-03-23 16:35:10|14618.5|14617.5|14610.2|14609.2|14618.7|14617.7|14609.2|14608.2|427
1648053320000|2022-03-23 16:35:20|14610|14609|14603.2|14602.2|14610.2|14609.2|14602.2|14601.2|401
1648053330000|2022-03-23 16:35:30|14604|14603|14605.9|14604.9|14606.4|14605.4|14602.7|14601.7|205
1648053340000|2022-03-23 16:35:40|14606.1|14605.1|14606.7|14605.7|14608.5|14607.5|14605|14604|113
1648053350000|2022-03-23 16:35:50|14606.6|14605.6|14602.4|14601.4|14607.1|14606.1|14600.9|14599.9|176
1648053360000|2022-03-23 16:36:00|14601.6|14600.6|14610.6|14609.6|14610.6|14609.6|14600|14599|183
1648053370000|2022-03-23 16:36:10|14610.9|14609.9|14611.4|14610.4|14611.5|14610.5|14608.1|14607.1|158
1648053380000|2022-03-23 16:36:20|14611.5|14610.5|14608.7|14607.7|14612.2|14611.2|14608.1|14607.1|130
1648053390000|2022-03-23 16:36:30|14608.9|14607.9|14609.5|14608.5|14612|14611|14607.2|14606.2|139
1648053400000|2022-03-23 16:36:40|14609.6|14608.6|14608.4|14607.4|14610.4|14609.4|14604.6|14603.6|204
1648053410000|2022-03-23 16:36:50|14608.5|14607.5|14612.7|14611.7|14613.2|14612.2|14608.4|14607.4|158
1648053420000|2022-03-23 16:37:00|14612.9|14611.9|14612.9|14611.9|14615.5|14614.5|14612.1|14611.1|150
1648053430000|2022-03-23 16:37:10|14613|14612|14611.9|14610.9|14613.1|14612.1|14609.7|14608.7|76
1648053440000|2022-03-23 16:37:20|14612|14611|14613.9|14612.9|14615.6|14614.6|14611.9|14610.9|77
1648053450000|2022-03-23 16:37:30|14614.1|14613.1|14612.4|14611.4|14615|14614|14610.2|14609.2|55
1648053460000|2022-03-23 16:37:40|14612.6|14611.6|14610.9|14609.9|14613.9|14612.9|14609.6|14608.6|87
1648053470000|2022-03-23 16:37:50|14611.2|14610.2|14614.1|14613.1|14614.5|14613.5|14610.9|14609.9|33
1648053480000|2022-03-23 16:38:00|14613.9|14612.9|14619.1|14618.1|14621.1|14620.1|14613.9|14612.9|305
1648053490000|2022-03-23 16:38:10|14619|14618|14617.5|14616.5|14619.7|14618.7|14616.6|14615.6|107
1648053500000|2022-03-23 16:38:20|14617.6|14616.6|14612.7|14611.7|14617.6|14616.6|14612.4|14611.4|120
1648053510000|2022-03-23 16:38:30|14613.5|14612.5|14610.7|14609.7|14613.5|14612.5|14608.5|14607.5|115
1648053520000|2022-03-23 16:38:40|14610.9|14609.9|14611.1|14610.1|14611.5|14610.5|14608|14607|91
1648053530000|2022-03-23 16:38:50|14611.2|14610.2|14616.9|14615.9|14617.9|14616.9|14611|14610|116
1648053540000|2022-03-23 16:39:00|14617|14616|14616.6|14615.6|14619.7|14618.7|14615.6|14614.6|133
1648053550000|2022-03-23 16:39:10|14616.5|14615.5|14614.4|14613.4|14617.5|14616.5|14613|14612|61
1648053560000|2022-03-23 16:39:20|14614.5|14613.5|14612.1|14611.1|14616.2|14615.2|14611.1|14610.1|60
1648053570000|2022-03-23 16:39:30|14612.2|14611.2|14612.5|14611.5|14613.6|14612.6|14609.7|14608.7|89
1648053580000|2022-03-23 16:39:40|14614|14613|14615.6|14614.6|14616.7|14615.7|14613.9|14612.9|105
1648053590000|2022-03-23 16:39:50|14615.7|14614.7|14611.6|14610.6|14616.6|14615.6|14611.4|14610.4|61
1648053600000|2022-03-23 16:40:00|14611.5|14610.5|14612.2|14611.2|14612.2|14611.2|14609.5|14608.5|82
1648053610000|2022-03-23 16:40:10|14612.4|14611.4|14613.6|14612.6|14614.5|14613.5|14609.2|14608.2|102
1648053620000|2022-03-23 16:40:20|14613.5|14612.5|14607.9|14606.9|14613.9|14612.9|14607.5|14606.5|132
1648053630000|2022-03-23 16:40:30|14607.6|14606.6|14607.7|14606.7|14607.7|14606.7|14603.9|14602.9|172
1648053640000|2022-03-23 16:40:40|14607.4|14606.4|14606.4|14605.4|14607.7|14606.7|14604.2|14603.2|73
1648053650000|2022-03-23 16:40:50|14606.2|14605.2|14607.1|14606.1|14607.1|14606.1|14604.5|14603.5|106
1648053660000|2022-03-23 16:41:00|14607.2|14606.2|14606.9|14605.9|14608.9|14607.9|14603.9|14602.9|119
1648053670000|2022-03-23 16:41:10|14607.4|14606.4|14605.2|14604.2|14608|14607|14603.4|14602.4|61
1648053680000|2022-03-23 16:41:20|14605.1|14604.1|14604.6|14603.6|14606.1|14605.1|14604.1|14603.1|51
1648053690000|2022-03-23 16:41:30|14604.7|14603.7|14605.7|14604.7|14608.1|14607.1|14602.7|14601.7|144
1648053700000|2022-03-23 16:41:40|14605.6|14604.6|14598.9|14597.9|14606.1|14605.1|14598.4|14597.4|155
1648053710000|2022-03-23 16:41:50|14599|14598|14595.5|14594.5|14600.7|14599.7|14595.5|14594.5|168
1648053720000|2022-03-23 16:42:00|14595.7|14594.7|14592.1|14591.1|14596.2|14595.2|14591|14590|240
1648053730000|2022-03-23 16:42:10|14592.2|14591.2|14589.5|14588.5|14592.7|14591.7|14588.2|14587.2|237
1648053740000|2022-03-23 16:42:20|14590.1|14589.1|14595.7|14594.7|14596.5|14595.5|14589.6|14588.6|130
1648053750000|2022-03-23 16:42:30|14595.6|14594.6|14599|14598|14599.7|14598.7|14595.6|14594.6|173
1648053760000|2022-03-23 16:42:40|14599.1|14598.1|14598.1|14597.1|14601.2|14600.2|14597.5|14596.5|108
1648053770000|2022-03-23 16:42:50|14598.5|14597.5|14599.5|14598.5|14600.4|14599.4|14597.9|14596.9|56
1648053780000|2022-03-23 16:43:00|14600.2|14599.2|14599.4|14598.4|14601|14600|14597.7|14596.7|118
1648053790000|2022-03-23 16:43:10|14599.9|14598.9|14596.4|14595.4|14600.5|14599.5|14596.2|14595.2|78
1648053800000|2022-03-23 16:43:20|14596.5|14595.5|14599.5|14598.5|14599.6|14598.6|14595.9|14594.9|47
1648053810000|2022-03-23 16:43:30|14598.5|14597.5|14597.5|14596.5|14598.5|14597.5|14596.5|14595.5|49
1648053820000|2022-03-23 16:43:40|14597.2|14596.2|14596.6|14595.6|14597.4|14596.4|14593.2|14592.2|78
1648053830000|2022-03-23 16:43:50|14596.5|14595.5|14594|14593|14597.4|14596.4|14592.2|14591.2|99
1648053840000|2022-03-23 16:44:00|14593.9|14592.9|14592|14591|14594.5|14593.5|14588.7|14587.7|123
1648053850000|2022-03-23 16:44:10|14592.2|14591.2|14590.2|14589.2|14593.7|14592.7|14590.1|14589.1|67
1648053860000|2022-03-23 16:44:20|14590.4|14589.4|14584.2|14583.2|14590.4|14589.4|14582.5|14581.5|454
1648053870000|2022-03-23 16:44:30|14583.5|14582.5|14587|14586|14587.6|14586.6|14582.1|14581.1|288
1648053880000|2022-03-23 16:44:40|14586.5|14585.5|14579.5|14578.5|14586.9|14585.9|14578.9|14577.9|421
1648053890000|2022-03-23 16:44:50|14579.6|14578.6|14580|14579|14582.9|14581.9|14578.2|14577.2|312
1648053900000|2022-03-23 16:45:00|14580.1|14579.1|14586.6|14585.6|14587|14586|14578.1|14577.1|268
1648053910000|2022-03-23 16:45:10|14586.7|14585.7|14580.1|14579.1|14588.4|14587.4|14578.7|14577.7|255
1648053920000|2022-03-23 16:45:20|14580|14579|14579|14578|14581.7|14580.7|14576.7|14575.7|262
1648053930000|2022-03-23 16:45:30|14578.9|14577.9|14579.5|14578.5|14579.6|14578.6|14577|14576|271
1648053940000|2022-03-23 16:45:40|14579.4|14578.4|14577.7|14576.7|14580.7|14579.7|14577.5|14576.5|148
1648053950000|2022-03-23 16:45:50|14577.5|14576.5|14575|14574|14578.6|14577.6|14573|14572|296
1648053960000|2022-03-23 16:46:00|14574.7|14573.7|14571.2|14570.2|14576.5|14575.5|14571.2|14570.2|218
1648053970000|2022-03-23 16:46:10|14570.6|14569.6|14567.5|14566.5|14571.1|14570.1|14567.2|14566.2|335
1648053980000|2022-03-23 16:46:20|14567.2|14566.2|14568.6|14567.6|14569.5|14568.5|14566.7|14565.7|197
1648053990000|2022-03-23 16:46:30|14568.7|14567.7|14574.6|14573.6|14575.1|14574.1|14566.5|14565.5|389
1648054000000|2022-03-23 16:46:40|14574.5|14573.5|14576.4|14575.4|14577.2|14576.2|14573.2|14572.2|167
1648054010000|2022-03-23 16:46:50|14576.6|14575.6|14577.1|14576.1|14579.1|14578.1|14575.7|14574.7|202
1648054020000|2022-03-23 16:47:00|14577|14576|14581.2|14580.2|14581.7|14580.7|14575.1|14574.1|206
1648054030000|2022-03-23 16:47:10|14581|14580|14580.6|14579.6|14581.9|14580.9|14579.6|14578.6|115
1648054040000|2022-03-23 16:47:20|14580.7|14579.7|14580.4|14579.4|14581.5|14580.5|14578.4|14577.4|124
1648054050000|2022-03-23 16:47:30|14580.7|14579.7|14581.7|14580.7|14582.7|14581.7|14579.9|14578.9|222
1648054060000|2022-03-23 16:47:40|14581.6|14580.6|14582.9|14581.9|14583.7|14582.7|14581.5|14580.5|125
1648054070000|2022-03-23 16:47:50|14583|14582|14582.1|14581.1|14584.7|14583.7|14582.1|14581.1|100
1648054080000|2022-03-23 16:48:00|14582|14581|14585.2|14584.2|14585.6|14584.6|14580.6|14579.6|140
1648054090000|2022-03-23 16:48:10|14585.5|14584.5|14587.7|14586.7|14589.9|14588.9|14584.6|14583.6|195
1648054100000|2022-03-23 16:48:20|14587.6|14586.6|14588.7|14587.7|14588.7|14587.7|14586|14585|61
1648054110000|2022-03-23 16:48:30|14589|14588|14589.9|14588.9|14590.2|14589.2|14587.1|14586.1|118
1648054120000|2022-03-23 16:48:40|14589.6|14588.6|14594|14593|14595|14594|14589|14588|251
1648054130000|2022-03-23 16:48:50|14593.9|14592.9|14595.2|14594.2|14595.6|14594.6|14592.7|14591.7|113
1648054140000|2022-03-23 16:49:00|14595.3|14594.3|14595.5|14594.5|14596.1|14595.1|14590.6|14589.6|187
1648054150000|2022-03-23 16:49:10|14595.3|14594.3|14594.5|14593.5|14597.8|14596.8|14593.1|14592.1|150
1648054160000|2022-03-23 16:49:20|14594.3|14593.3|14593.1|14592.1|14595.1|14594.1|14592.2|14591.2|66
1648054170000|2022-03-23 16:49:30|14593.2|14592.2|14592.2|14591.2|14594.1|14593.1|14591.5|14590.5|102
1648054180000|2022-03-23 16:49:40|14592.3|14591.3|14593.1|14592.1|14595.6|14594.6|14592.1|14591.1|75
1648054190000|2022-03-23 16:49:50|14593.2|14592.2|14588.6|14587.6|14593.2|14592.2|14588.6|14587.6|126
1648054200000|2022-03-23 16:50:00|14588.8|14587.8|14583.5|14582.5|14588.8|14587.8|14583.3|14582.3|235
1648054210000|2022-03-23 16:50:10|14583.3|14582.3|14585.8|14584.8|14586.2|14585.2|14581.7|14580.7|263
1648054220000|2022-03-23 16:50:20|14586|14585|14589.2|14588.2|14589.7|14588.7|14585.1|14584.1|128
1648054230000|2022-03-23 16:50:30|14589.6|14588.6|14590.6|14589.6|14592.1|14591.1|14589.3|14588.3|96
1648054240000|2022-03-23 16:50:40|14591.1|14590.1|14590.3|14589.3|14595|14594|14589.3|14588.3|122
1648054250000|2022-03-23 16:50:50|14590.7|14589.7|14587.8|14586.8|14591.8|14590.8|14587.8|14586.8|102
1648054260000|2022-03-23 16:51:00|14587.7|14586.7|14589|14588|14591|14590|14586.8|14585.8|115
1648054270000|2022-03-23 16:51:10|14588.8|14587.8|14592.3|14591.3|14592.5|14591.5|14588.5|14587.5|34
1648054280000|2022-03-23 16:51:20|14592.2|14591.2|14590|14589|14593|14592|14588|14587|60
1648054290000|2022-03-23 16:51:30|14589.6|14588.6|14593.2|14592.2|14593.5|14592.5|14589.6|14588.6|51
1648054300000|2022-03-23 16:51:40|14592.1|14591.1|14589.5|14588.5|14595.2|14594.2|14589.5|14588.5|165
1648054310000|2022-03-23 16:51:50|14589.6|14588.6|14591.7|14590.7|14594.2|14593.2|14589.6|14588.6|89
1648054320000|2022-03-23 16:52:00|14591.2|14590.2|14586.8|14585.8|14592.6|14591.6|14585.2|14584.2|113
1648054330000|2022-03-23 16:52:10|14587|14586|14592.5|14591.5|14593.1|14592.1|14586.6|14585.6|105
1648054340000|2022-03-23 16:52:20|14592.1|14591.1|14601.1|14600.1|14601.1|14600.1|14591.6|14590.6|283
1648054350000|2022-03-23 16:52:30|14601|14600|14599.5|14598.5|14601.2|14600.2|14599.2|14598.2|170
1648054360000|2022-03-23 16:52:40|14600.1|14599.1|14603.2|14602.2|14604.2|14603.2|14599.6|14598.6|233
1648054370000|2022-03-23 16:52:50|14603.3|14602.3|14607|14606|14607|14606|14602.7|14601.7|187
1648054380000|2022-03-23 16:53:00|14606.5|14605.5|14599.2|14598.2|14607.2|14606.2|14598|14597|215
1648054390000|2022-03-23 16:53:10|14598.8|14597.8|14603.5|14602.5|14604.7|14603.7|14597.7|14596.7|88
1648054400000|2022-03-23 16:53:20|14603.3|14602.3|14599.1|14598.1|14604.1|14603.1|14598.2|14597.2|76
1648054410000|2022-03-23 16:53:30|14599|14598|14600.5|14599.5|14600.6|14599.6|14598.2|14597.2|45
1648054420000|2022-03-23 16:53:40|14600.6|14599.6|14601.1|14600.1|14603|14602|14600.3|14599.3|55
1648054430000|2022-03-23 16:53:50|14600.8|14599.8|14603.5|14602.5|14605.1|14604.1|14600.8|14599.8|64
1648054440000|2022-03-23 16:54:00|14603.6|14602.6|14604.8|14603.8|14604.8|14603.8|14601.1|14600.1|82
1648054450000|2022-03-23 16:54:10|14605.1|14604.1|14603.1|14602.1|14607.3|14606.3|14602.3|14601.3|154
1648054460000|2022-03-23 16:54:20|14602.8|14601.8|14601.1|14600.1|14603|14602|14600|14599|70
1648054470000|2022-03-23 16:54:30|14601|14600|14597.1|14596.1|14601|14600|14595.6|14594.6|132
1648054480000|2022-03-23 16:54:40|14597.7|14596.7|14601.3|14600.3|14601.6|14600.6|14597.7|14596.7|77
1648054490000|2022-03-23 16:54:50|14601|14600|14600|14599|14602.2|14601.2|14599.2|14598.2|50
1648054500000|2022-03-23 16:55:00|14599.8|14598.8|14594.6|14593.6|14600.8|14599.8|14594.2|14593.2|95
1648054510000|2022-03-23 16:55:10|14594.7|14593.7|14598|14597|14599.1|14598.1|14594|14593|90
1648054520000|2022-03-23 16:55:20|14598.2|14597.2|14601.1|14600.1|14603.5|14602.5|14597.8|14596.8|88
1648054530000|2022-03-23 16:55:30|14601.2|14600.2|14603.6|14602.6|14605.2|14604.2|14601.1|14600.1|123
1648054540000|2022-03-23 16:55:40|14603.7|14602.7|14602.2|14601.2|14607.5|14606.5|14602.2|14601.2|98
1648054550000|2022-03-23 16:55:50|14601.8|14600.8|14599|14598|14602.8|14601.8|14598|14597|93
1648054560000|2022-03-23 16:56:00|14598.6|14597.6|14598.7|14597.7|14600.8|14599.8|14597.8|14596.8|67
1648054570000|2022-03-23 16:56:10|14599|14598|14599.8|14598.8|14600.1|14599.1|14596.3|14595.3|88
1648054580000|2022-03-23 16:56:20|14599.6|14598.6|14598.1|14597.1|14600.5|14599.5|14596.2|14595.2|51
1648054590000|2022-03-23 16:56:30|14598.2|14597.2|14600.8|14599.8|14602.5|14601.5|14598.2|14597.2|66
1648054600000|2022-03-23 16:56:40|14601|14600|14598.5|14597.5|14601.2|14600.2|14597.2|14596.2|40
1648054610000|2022-03-23 16:56:50|14598.1|14597.1|14601.3|14600.3|14603|14602|14597.3|14596.3|62
1648054620000|2022-03-23 16:57:00|14601.7|14600.7|14601.8|14600.8|14602.7|14601.7|14600.8|14599.8|38
1648054630000|2022-03-23 16:57:10|14602|14601|14599.5|14598.5|14602|14601|14597.5|14596.5|69
1648054640000|2022-03-23 16:57:20|14598.8|14597.8|14604.1|14603.1|14604.7|14603.7|14598.8|14597.8|73
1648054650000|2022-03-23 16:57:30|14604|14603|14600.1|14599.1|14604|14603|14599.6|14598.6|54
1648054660000|2022-03-23 16:57:40|14600.2|14599.2|14597.2|14596.2|14601.2|14600.2|14596.7|14595.7|170
1648054670000|2022-03-23 16:57:50|14597.1|14596.1|14598.3|14597.3|14599.7|14598.7|14595.8|14594.8|100
1648054680000|2022-03-23 16:58:00|14598.6|14597.6|14596.7|14595.7|14598.6|14597.6|14594.8|14593.8|88
1648054690000|2022-03-23 16:58:10|14596|14595|14603.7|14602.7|14604.2|14603.2|14593.8|14592.8|237
1648054700000|2022-03-23 16:58:20|14603.6|14602.6|14602.6|14601.6|14606.3|14605.3|14602.3|14601.3|163
1648054710000|2022-03-23 16:58:30|14602.5|14601.5|14604.7|14603.7|14605.7|14604.7|14601.2|14600.2|111
1648054720000|2022-03-23 16:58:40|14604.8|14603.8|14604.7|14603.7|14607.2|14606.2|14604.2|14603.2|204
1648054730000|2022-03-23 16:58:50|14604.8|14603.8|14603.2|14602.2|14604.8|14603.8|14601.6|14600.6|75
1648054740000|2022-03-23 16:59:00|14603.1|14602.1|14610.8|14609.8|14610.8|14609.8|14602.5|14601.5|156
1648054750000|2022-03-23 16:59:10|14610|14609|14604.7|14603.7|14610|14609|14602.1|14601.1|207
1648054760000|2022-03-23 16:59:20|14604.5|14603.5|14605.5|14604.5|14608|14607|14603.5|14602.5|96
1648054770000|2022-03-23 16:59:30|14605.2|14604.2|14608.1|14607.1|14609.5|14608.5|14605.1|14604.1|86
1648054780000|2022-03-23 16:59:40|14608.3|14607.3|14608.6|14607.6|14610.3|14609.3|14607.5|14606.5|82
1648054790000|2022-03-23 16:59:50|14608.5|14607.5|14603.3|14602.3|14609.1|14608.1|14603.1|14602.1|54
1648054800000|2022-03-23 17:00:00|14603.1|14602.1|14599.8|14598.8|14604.5|14603.5|14599.6|14598.6|106
1648054810000|2022-03-23 17:00:10|14600.1|14599.1|14605.5|14604.5|14607.3|14606.3|14600.1|14599.1|134
1648054820000|2022-03-23 17:00:20|14605.3|14604.3|14604.7|14603.7|14606.7|14605.7|14603.1|14602.1|93
1648054830000|2022-03-23 17:00:30|14605.2|14604.2|14604.1|14603.1|14605.3|14604.3|14600.7|14599.7|107
1648054840000|2022-03-23 17:00:40|14604.2|14603.2|14609.2|14608.2|14611.3|14610.3|14604.2|14603.2|144
1648054850000|2022-03-23 17:00:50|14608.6|14607.6|14608.5|14607.5|14608.7|14607.7|14605.7|14604.7|127
1648054860000|2022-03-23 17:01:00|14608.2|14607.2|14603.1|14602.1|14608.2|14607.2|14602|14601|95
1648054870000|2022-03-23 17:01:10|14603|14602|14603.2|14602.2|14604.6|14603.6|14602.6|14601.6|38
1648054880000|2022-03-23 17:01:20|14603.5|14602.5|14606.3|14605.3|14607.5|14606.5|14603.3|14602.3|72
1648054890000|2022-03-23 17:01:30|14606.2|14605.2|14606.5|14605.5|14609|14608|14605|14604|68
1648054900000|2022-03-23 17:01:40|14606.3|14605.3|14602.7|14601.7|14606.7|14605.7|14601.7|14600.7|318
1648054910000|2022-03-23 17:01:50|14602.6|14601.6|14597.8|14596.8|14603.2|14602.2|14597|14596|135
1648054920000|2022-03-23 17:02:00|14598|14597|14589.8|14588.8|14598|14597|14589|14588|447
1648054930000|2022-03-23 17:02:10|14590.1|14589.1|14598.7|14597.7|14599.1|14598.1|14589.7|14588.7|164
1648054940000|2022-03-23 17:02:20|14599|14598|14602.1|14601.1|14602.7|14601.7|14597.2|14596.2|250
1648054950000|2022-03-23 17:02:30|14602.2|14601.2|14594.5|14593.5|14602.7|14601.7|14593|14592|222
1648054960000|2022-03-23 17:02:40|14594.3|14593.3|14582.3|14581.3|14594.8|14593.8|14581.2|14580.2|258
1648054970000|2022-03-23 17:02:50|14584.2|14583.2|14592.2|14591.2|14592.5|14591.5|14584.1|14583.1|226
1648054980000|2022-03-23 17:03:00|14592|14591|14584.6|14583.6|14592.6|14591.6|14583.8|14582.8|131
1648054990000|2022-03-23 17:03:10|14584.5|14583.5|14579.6|14578.6|14585|14584|14579.5|14578.5|164
1648055000000|2022-03-23 17:03:20|14579.5|14578.5|14583.6|14582.6|14584.8|14583.8|14578.2|14577.2|211
1648055010000|2022-03-23 17:03:30|14583.5|14582.5|14580.8|14579.8|14585.2|14584.2|14580.3|14579.3|101
1648055020000|2022-03-23 17:03:40|14580.7|14579.7|14579.5|14578.5|14581.5|14580.5|14578.3|14577.3|69
1648055030000|2022-03-23 17:03:50|14579.2|14578.2|14582.5|14581.5|14582.5|14581.5|14575.6|14574.6|186
1648055040000|2022-03-23 17:04:00|14582.6|14581.6|14588.8|14587.8|14589.8|14588.8|14582|14581|210
1648055050000|2022-03-23 17:04:10|14588.7|14587.7|14585.2|14584.2|14589.3|14588.3|14584.2|14583.2|82
1648055060000|2022-03-23 17:04:20|14585.3|14584.3|14581.3|14580.3|14585.6|14584.6|14578.6|14577.6|120
1648055070000|2022-03-23 17:04:30|14581.1|14580.1|14579.5|14578.5|14581.5|14580.5|14577.5|14576.5|90
1648055080000|2022-03-23 17:04:40|14579.7|14578.7|14573.8|14572.8|14580.1|14579.1|14573.8|14572.8|121
1648055090000|2022-03-23 17:04:50|14574.2|14573.2|14577.6|14576.6|14578.2|14577.2|14573.8|14572.8|57
1648055100000|2022-03-23 17:05:00|14577.1|14576.1|14576|14575|14578.3|14577.3|14573.8|14572.8|212
1648055110000|2022-03-23 17:05:10|14575.8|14574.8|14576.5|14575.5|14578.8|14577.8|14575.3|14574.3|98
1648055120000|2022-03-23 17:05:20|14576.6|14575.6|14580.2|14579.2|14581.2|14580.2|14575.5|14574.5|128
1648055130000|2022-03-23 17:05:30|14580.3|14579.3|14584|14583|14586.7|14585.7|14579.5|14578.5|150
1648055140000|2022-03-23 17:05:40|14584.2|14583.2|14583.3|14582.3|14585.5|14584.5|14582.2|14581.2|103
1648055150000|2022-03-23 17:05:50|14583.5|14582.5|14582.3|14581.3|14585.3|14584.3|14582.3|14581.3|37
1648055160000|2022-03-23 17:06:00|14582.5|14581.5|14589.3|14588.3|14590.5|14589.5|14580.6|14579.6|204
1648055170000|2022-03-23 17:06:10|14589.7|14588.7|14589.7|14588.7|14590.5|14589.5|14587.1|14586.1|144
1648055180000|2022-03-23 17:06:20|14589.8|14588.8|14588.6|14587.6|14593|14592|14586.8|14585.8|224
1648055190000|2022-03-23 17:06:30|14589.1|14588.1|14589.6|14588.6|14592|14591|14587.8|14586.8|61
1648055200000|2022-03-23 17:06:40|14589.7|14588.7|14590.8|14589.8|14591.2|14590.2|14588.2|14587.2|66
1648055210000|2022-03-23 17:06:50|14590.6|14589.6|14590.5|14589.5|14591.6|14590.6|14587.8|14586.8|125
1648055220000|2022-03-23 17:07:00|14590.6|14589.6|14593.1|14592.1|14595.3|14594.3|14590.3|14589.3|132
1648055230000|2022-03-23 17:07:10|14593.3|14592.3|14592.8|14591.8|14594.6|14593.6|14590.3|14589.3|76
1648055240000|2022-03-23 17:07:20|14592.6|14591.6|14586.1|14585.1|14592.6|14591.6|14585.6|14584.6|134
1648055250000|2022-03-23 17:07:30|14586.2|14585.2|14584.7|14583.7|14587.3|14586.3|14581.8|14580.8|104
1648055260000|2022-03-23 17:07:40|14584.8|14583.8|14583.1|14582.1|14586.6|14585.6|14582.3|14581.3|90
1648055270000|2022-03-23 17:07:50|14583.2|14582.2|14590.3|14589.3|14590.6|14589.6|14583.2|14582.2|104
1648055280000|2022-03-23 17:08:00|14590|14589|14594.6|14593.6|14595.2|14594.2|14589.7|14588.7|147
1648055290000|2022-03-23 17:08:10|14594.2|14593.2|14595.6|14594.6|14597.2|14596.2|14593.8|14592.8|115
1648055300000|2022-03-23 17:08:20|14595.3|14594.3|14590.6|14589.6|14595.6|14594.6|14590|14589|92
1648055310000|2022-03-23 17:08:30|14590.8|14589.8|14592.3|14591.3|14592.8|14591.8|14588.1|14587.1|146
1648055320000|2022-03-23 17:08:40|14592|14591|14591|14590|14593.8|14592.8|14590.5|14589.5|52
1648055330000|2022-03-23 17:08:50|14590.7|14589.7|14594.3|14593.3|14594.7|14593.7|14590.3|14589.3|46
1648055340000|2022-03-23 17:09:00|14595.5|14594.5|14596.6|14595.6|14597|14596|14593.5|14592.5|113
1648055350000|2022-03-23 17:09:10|14596.3|14595.3|14593.8|14592.8|14597|14596|14591.2|14590.2|89
1648055360000|2022-03-23 17:09:20|14594|14593|14596.6|14595.6|14596.8|14595.8|14592.5|14591.5|82
1648055370000|2022-03-23 17:09:30|14596.5|14595.5|14599.1|14598.1|14600.3|14599.3|14596|14595|156
1648055380000|2022-03-23 17:09:40|14599.2|14598.2|14600.5|14599.5|14601|14600|14599|14598|133
1648055390000|2022-03-23 17:09:50|14600.3|14599.3|14600|14599|14601.1|14600.1|14599.6|14598.6|67
1648055400000|2022-03-23 17:10:00|14600.1|14599.1|14596.8|14595.8|14601.8|14600.8|14596|14595|149
1648055410000|2022-03-23 17:10:10|14596.7|14595.7|14592.8|14591.8|14597.5|14596.5|14591|14590|186
1648055420000|2022-03-23 17:10:20|14593.1|14592.1|14599|14598|14599.3|14598.3|14592.6|14591.6|100
1648055430000|2022-03-23 17:10:30|14598.6|14597.6|14599.3|14598.3|14601.1|14600.1|14598|14597|81
1648055440000|2022-03-23 17:10:40|14599.5|14598.5|14601.7|14600.7|14602.5|14601.5|14598.5|14597.5|93
1648055450000|2022-03-23 17:10:50|14601.3|14600.3|14602|14601|14602.1|14601.1|14598.5|14597.5|89
1648055460000|2022-03-23 17:11:00|14602.8|14601.8|14599.5|14598.5|14603.3|14602.3|14599.5|14598.5|134
1648055470000|2022-03-23 17:11:10|14599.3|14598.3|14593.5|14592.5|14599.3|14598.3|14593.1|14592.1|133
1648055480000|2022-03-23 17:11:20|14593.6|14592.6|14593.8|14592.8|14597.1|14596.1|14593.5|14592.5|160
1648055490000|2022-03-23 17:11:30|14594.3|14593.3|14590.6|14589.6|14595|14594|14589.5|14588.5|141
1648055500000|2022-03-23 17:11:40|14590.3|14589.3|14590.7|14589.7|14591.1|14590.1|14589.7|14588.7|62
1648055510000|2022-03-23 17:11:50|14590.8|14589.8|14592.3|14591.3|14594|14593|14590.5|14589.5|107
1648055520000|2022-03-23 17:12:00|14592.5|14591.5|14597.1|14596.1|14597.3|14596.3|14589.7|14588.7|70
1648055530000|2022-03-23 17:12:10|14597|14596|14591.6|14590.6|14597.3|14596.3|14591.3|14590.3|90
1648055540000|2022-03-23 17:12:20|14591.5|14590.5|14588.8|14587.8|14591.5|14590.5|14586.8|14585.8|126
1648055550000|2022-03-23 17:12:30|14589.1|14588.1|14589.3|14588.3|14592.5|14591.5|14588.1|14587.1|78
1648055560000|2022-03-23 17:12:40|14589.8|14588.8|14590.7|14589.7|14591.3|14590.3|14587.7|14586.7|71
1648055570000|2022-03-23 17:12:50|14590.2|14589.2|14587.6|14586.6|14590.7|14589.7|14587.2|14586.2|58
1648055580000|2022-03-23 17:13:00|14587.5|14586.5|14585.3|14584.3|14587.5|14586.5|14582.6|14581.6|170
1648055590000|2022-03-23 17:13:10|14585.1|14584.1|14586.3|14585.3|14588.6|14587.6|14584.7|14583.7|85
1648055600000|2022-03-23 17:13:20|14586.2|14585.2|14584|14583|14586.7|14585.7|14583.1|14582.1|104
1648055610000|2022-03-23 17:13:30|14584.1|14583.1|14586.5|14585.5|14586.5|14585.5|14583.2|14582.2|77
1648055620000|2022-03-23 17:13:40|14586.2|14585.2|14590.8|14589.8|14591.2|14590.2|14586.1|14585.1|94
1648055630000|2022-03-23 17:13:50|14591|14590|14589.6|14588.6|14591.5|14590.5|14588.8|14587.8|52
1648055640000|2022-03-23 17:14:00|14589.3|14588.3|14588.2|14587.2|14593.2|14592.2|14588.2|14587.2|111
1648055650000|2022-03-23 17:14:10|14588.3|14587.3|14589.5|14588.5|14590.7|14589.7|14587.3|14586.3|47
1648055660000|2022-03-23 17:14:20|14589.6|14588.6|14589.1|14588.1|14590.1|14589.1|14586|14585|69
1648055670000|2022-03-23 17:14:30|14589.7|14588.7|14591|14590|14592.1|14591.1|14589.5|14588.5|30
1648055680000|2022-03-23 17:14:40|14590.8|14589.8|14590|14589|14591|14590|14587.6|14586.6|55
1648055690000|2022-03-23 17:14:50|14589.8|14588.8|14587.1|14586.1|14590.8|14589.8|14587.1|14586.1|58
1648055700000|2022-03-23 17:15:00|14587.2|14586.2|14593.5|14592.5|14593.8|14592.8|14587.2|14586.2|199
1648055710000|2022-03-23 17:15:10|14593.3|14592.3|14587.3|14586.3|14593.8|14592.8|14585.5|14584.5|130
1648055720000|2022-03-23 17:15:20|14587.2|14586.2|14580.6|14579.6|14587.6|14586.6|14580.6|14579.6|229
1648055730000|2022-03-23 17:15:30|14580.8|14579.8|14583.8|14582.8|14585.3|14584.3|14579.8|14578.8|145
1648055740000|2022-03-23 17:15:40|14584|14583|14588|14587|14588|14587|14583.8|14582.8|84
1648055750000|2022-03-23 17:15:50|14587.2|14586.2|14581.2|14580.2|14587.7|14586.7|14581|14580|91
1648055760000|2022-03-23 17:16:00|14581.3|14580.3|14583.8|14582.8|14585.8|14584.8|14577.7|14576.7|195
1648055770000|2022-03-23 17:16:10|14583.7|14582.7|14587.8|14586.8|14589|14588|14583.7|14582.7|102
1648055780000|2022-03-23 17:16:20|14587.7|14586.7|14584.5|14583.5|14587.7|14586.7|14583|14582|71
1648055790000|2022-03-23 17:16:30|14584.3|14583.3|14583.8|14582.8|14585|14584|14582.3|14581.3|49
1648055800000|2022-03-23 17:16:40|14583.7|14582.7|14581.2|14580.2|14585.2|14584.2|14581.1|14580.1|76
1648055810000|2022-03-23 17:16:50|14581.1|14580.1|14578.7|14577.7|14581.5|14580.5|14578.5|14577.5|95
1648055820000|2022-03-23 17:17:00|14579.1|14578.1|14566.7|14565.7|14579.1|14578.1|14565.1|14564.1|462
1648055830000|2022-03-23 17:17:10|14566.8|14565.8|14559.3|14558.3|14567.8|14566.8|14558.5|14557.5|454
1648055840000|2022-03-23 17:17:20|14559.6|14558.6|14559.8|14558.8|14561.3|14560.3|14556.1|14555.1|352
1648055850000|2022-03-23 17:17:30|14559.7|14558.7|14565.5|14564.5|14566.1|14565.1|14559.7|14558.7|165
1648055860000|2022-03-23 17:17:40|14565.2|14564.2|14566.2|14565.2|14566.2|14565.2|14563.3|14562.3|156
1648055870000|2022-03-23 17:17:50|14566.3|14565.3|14566.1|14565.1|14567.2|14566.2|14564.1|14563.1|103
1648055880000|2022-03-23 17:18:00|14566|14565|14570|14569|14571.7|14570.7|14566|14565|179
1648055890000|2022-03-23 17:18:10|14569.7|14568.7|14570.1|14569.1|14571.6|14570.6|14569|14568|131
1648055900000|2022-03-23 17:18:20|14570.2|14569.2|14572.2|14571.2|14572.7|14571.7|14570|14569|102
1648055910000|2022-03-23 17:18:30|14572.6|14571.6|14571.1|14570.1|14574.5|14573.5|14570.1|14569.1|117
1648055920000|2022-03-23 17:18:40|14570.6|14569.6|14570.1|14569.1|14570.6|14569.6|14568.6|14567.6|96
1648055930000|2022-03-23 17:18:50|14569.6|14568.6|14568.2|14567.2|14570.3|14569.3|14567.6|14566.6|52
1648055940000|2022-03-23 17:19:00|14568.3|14567.3|14568.7|14567.7|14571.7|14570.7|14568|14567|69
1648055950000|2022-03-23 17:19:10|14568.8|14567.8|14564.6|14563.6|14570.2|14569.2|14564.6|14563.6|93
1648055960000|2022-03-23 17:19:20|14564.8|14563.8|14562.6|14561.6|14564.8|14563.8|14562.5|14561.5|94
1648055970000|2022-03-23 17:19:30|14562.7|14561.7|14561.5|14560.5|14564.1|14563.1|14560.7|14559.7|89
1648055980000|2022-03-23 17:19:40|14561.8|14560.8|14560.8|14559.8|14562.1|14561.1|14559.5|14558.5|98
1648055990000|2022-03-23 17:19:50|14561|14560|14560.3|14559.3|14561.6|14560.6|14557.3|14556.3|161
1648056000000|2022-03-23 17:20:00|14560.2|14559.2|14562.5|14561.5|14564.5|14563.5|14559.7|14558.7|161
1648056010000|2022-03-23 17:20:10|14562.6|14561.6|14561.2|14560.2|14566.7|14565.7|14560.6|14559.6|111
1648056020000|2022-03-23 17:20:20|14561.1|14560.1|14559.6|14558.6|14561.8|14560.8|14559.1|14558.1|78
1648056030000|2022-03-23 17:20:30|14560|14559|14556.2|14555.2|14560.5|14559.5|14556.2|14555.2|116
1648056040000|2022-03-23 17:20:40|14555.1|14554.1|14556.1|14555.1|14559.1|14558.1|14554.7|14553.7|141
1648056050000|2022-03-23 17:20:50|14555.5|14554.5|14553.1|14552.1|14556|14555|14551.6|14550.6|187
1648056060000|2022-03-23 17:21:00|14553|14552|14552.2|14551.2|14553|14552|14550.5|14549.5|107
1648056070000|2022-03-23 17:21:10|14552.3|14551.3|14550.5|14549.5|14552.6|14551.6|14549.7|14548.7|118
1648056080000|2022-03-23 17:21:20|14550.6|14549.6|14548.6|14547.6|14550.6|14549.6|14548.2|14547.2|170
1648056090000|2022-03-23 17:21:30|14548.5|14547.5|14543.3|14542.3|14549.3|14548.3|14542.2|14541.2|336
1648056100000|2022-03-23 17:21:40|14543|14542|14541.7|14540.7|14543.2|14542.2|14538.3|14537.3|328
1648056110000|2022-03-23 17:21:50|14541.5|14540.5|14538.8|14537.8|14542.5|14541.5|14537.5|14536.5|139
1648056120000|2022-03-23 17:22:00|14539|14538|14535.2|14534.2|14539|14538|14535.1|14534.1|194
1648056130000|2022-03-23 17:22:10|14535.1|14534.1|14534.6|14533.6|14535.5|14534.5|14533.3|14532.3|218
1648056140000|2022-03-23 17:22:20|14535.3|14534.3|14540.6|14539.6|14541.6|14540.6|14534.8|14533.8|252
1648056150000|2022-03-23 17:22:30|14540.7|14539.7|14540.5|14539.5|14543.1|14542.1|14539.5|14538.5|162
1648056160000|2022-03-23 17:22:40|14540.3|14539.3|14542.6|14541.6|14544.2|14543.2|14539.7|14538.7|163
1648056170000|2022-03-23 17:22:50|14542.5|14541.5|14544.6|14543.6|14544.6|14543.6|14540.7|14539.7|118
1648056180000|2022-03-23 17:23:00|14544.8|14543.8|14539.8|14538.8|14544.8|14543.8|14538.5|14537.5|152
1648056190000|2022-03-23 17:23:10|14539.6|14538.6|14543.8|14542.8|14544.5|14543.5|14538.6|14537.6|92
1648056200000|2022-03-23 17:23:20|14543.7|14542.7|14539.2|14538.2|14543.7|14542.7|14539.1|14538.1|72
1648056210000|2022-03-23 17:23:30|14539.1|14538.1|14538.7|14537.7|14540.8|14539.8|14536.5|14535.5|161
1648056220000|2022-03-23 17:23:40|14539.2|14538.2|14538.2|14537.2|14541.8|14540.8|14537.7|14536.7|266
1648056230000|2022-03-23 17:23:50|14538.1|14537.1|14539.3|14538.3|14540|14539|14537.2|14536.2|79
1648056240000|2022-03-23 17:24:00|14539.2|14538.2|14533.3|14532.3|14539.2|14538.2|14533.3|14532.3|186
1648056250000|2022-03-23 17:24:10|14532.7|14531.7|14541.5|14540.5|14541.5|14540.5|14532.2|14531.2|180
1648056260000|2022-03-23 17:24:20|14541.3|14540.3|14541.5|14540.5|14544.6|14543.6|14540.6|14539.6|192
1648056270000|2022-03-23 17:24:30|14541.3|14540.3|14538.1|14537.1|14541.3|14540.3|14536|14535|179
1648056280000|2022-03-23 17:24:40|14538|14537|14538.1|14537.1|14540.8|14539.8|14537.3|14536.3|69
1648056290000|2022-03-23 17:24:50|14538.2|14537.2|14537.7|14536.7|14538.5|14537.5|14535.3|14534.3|73
1648056300000|2022-03-23 17:25:00|14537.6|14536.6|14530.1|14529.1|14539.6|14538.6|14529|14528|480
1648056310000|2022-03-23 17:25:10|14530|14529|14525.3|14524.3|14531.6|14530.6|14524.7|14523.7|328
1648056320000|2022-03-23 17:25:20|14526.1|14525.1|14523.5|14522.5|14527.5|14526.5|14521.7|14520.7|280
1648056330000|2022-03-23 17:25:30|14523.3|14522.3|14522.5|14521.5|14524.2|14523.2|14520.6|14519.6|147
1648056340000|2022-03-23 17:25:40|14522.2|14521.2|14519|14518|14522.7|14521.7|14518.7|14517.7|219
1648056350000|2022-03-23 17:25:50|14519.2|14518.2|14518.7|14517.7|14519.2|14518.2|14514.2|14513.2|380
1648056360000|2022-03-23 17:26:00|14519|14518|14518.7|14517.7|14519.2|14518.2|14515.7|14514.7|202
1648056370000|2022-03-23 17:26:10|14519|14518|14518.5|14517.5|14520|14519|14517.5|14516.5|119
1648056380000|2022-03-23 17:26:20|14518.6|14517.6|14524.2|14523.2|14525|14524|14518.6|14517.6|165
1648056390000|2022-03-23 17:26:30|14524.5|14523.5|14523|14522|14525.1|14524.1|14523|14522|101
1648056400000|2022-03-23 17:26:40|14523.1|14522.1|14524.2|14523.2|14524.5|14523.5|14521.7|14520.7|115
1648056410000|2022-03-23 17:26:50|14524.3|14523.3|14517.3|14516.3|14524.5|14523.5|14516.6|14515.6|173
1648056420000|2022-03-23 17:27:00|14517.2|14516.2|14514|14513|14517.2|14516.2|14512.5|14511.5|237
1648056430000|2022-03-23 17:27:10|14514.1|14513.1|14509.2|14508.2|14514.2|14513.2|14509.2|14508.2|377
1648056440000|2022-03-23 17:27:20|14509.3|14508.3|14510.7|14509.7|14511.2|14510.2|14509.2|14508.2|114
1648056450000|2022-03-23 17:27:30|14510.6|14509.6|14512.3|14511.3|14514|14513|14510|14509|202
1648056460000|2022-03-23 17:27:40|14511.7|14510.7|14514.7|14513.7|14514.7|14513.7|14511.6|14510.6|155
1648056470000|2022-03-23 17:27:50|14514.2|14513.2|14518|14517|14518|14517|14512.6|14511.6|287
1648056480000|2022-03-23 17:28:00|14517.8|14516.8|14516.3|14515.3|14519.7|14518.7|14513.3|14512.3|256
1648056490000|2022-03-23 17:28:10|14515.5|14514.5|14516.8|14515.8|14517.7|14516.7|14515.2|14514.2|157
1648056500000|2022-03-23 17:28:20|14517|14516|14511.2|14510.2|14517.1|14516.1|14510.6|14509.6|139
1648056510000|2022-03-23 17:28:30|14511.3|14510.3|14509.6|14508.6|14512.3|14511.3|14509|14508|184
1648056520000|2022-03-23 17:28:40|14509.7|14508.7|14510|14509|14511.2|14510.2|14508.3|14507.3|174
1648056530000|2022-03-23 17:28:50|14509.8|14508.8|14510|14509|14512|14511|14508.5|14507.5|187
1648056540000|2022-03-23 17:29:00|14510.2|14509.2|14505.2|14504.2|14510.2|14509.2|14504.2|14503.2|388
1648056550000|2022-03-23 17:29:10|14505.1|14504.1|14507.6|14506.6|14508.5|14507.5|14505.1|14504.1|133
1648056560000|2022-03-23 17:29:20|14507.7|14506.7|14504|14503|14507.8|14506.8|14503.7|14502.7|262
1648056570000|2022-03-23 17:29:30|14504.1|14503.1|14499.3|14498.3|14505|14504|14498.3|14497.3|459
1648056580000|2022-03-23 17:29:40|14499.5|14498.5|14504.3|14503.3|14505.2|14504.2|14499.3|14498.3|256
1648056590000|2022-03-23 17:29:50|14504.2|14503.2|14505.3|14504.3|14507.2|14506.2|14504|14503|137
1648056600000|2022-03-23 17:30:00|14505.2|14504.2|14498.5|14497.5|14505.8|14504.8|14498.5|14497.5|208
1648056610000|2022-03-23 17:30:10|14498.6|14497.6|14501|14500|14502.1|14501.1|14496.1|14495.1|264
1648056620000|2022-03-23 17:30:20|14501.1|14500.1|14501.2|14500.2|14501.2|14500.2|14498.6|14497.6|123
1648056630000|2022-03-23 17:30:30|14501.1|14500.1|14503|14502|14503.1|14502.1|14499.7|14498.7|143
1648056640000|2022-03-23 17:30:40|14503.1|14502.1|14508.1|14507.1|14508.6|14507.6|14502.7|14501.7|278
1648056650000|2022-03-23 17:30:50|14508.2|14507.2|14506.1|14505.1|14510.2|14509.2|14505.5|14504.5|227
1648056660000|2022-03-23 17:31:00|14506.5|14505.5|14508.8|14507.8|14509.5|14508.5|14506.5|14505.5|135
1648056670000|2022-03-23 17:31:10|14508.7|14507.7|14510.5|14509.5|14511.2|14510.2|14508.2|14507.2|128
1648056680000|2022-03-23 17:31:20|14510.6|14509.6|14519|14518|14519|14518|14509.6|14508.6|314
1648056690000|2022-03-23 17:31:30|14518.7|14517.7|14524|14523|14526.6|14525.6|14518.5|14517.5|349
1648056700000|2022-03-23 17:31:40|14524.1|14523.1|14522|14521|14527.5|14526.5|14521.5|14520.5|382
1648056710000|2022-03-23 17:31:50|14522.1|14521.1|14524.7|14523.7|14526.5|14525.5|14521.7|14520.7|265
1648056720000|2022-03-23 17:32:00|14524.6|14523.6|14521.8|14520.8|14526.2|14525.2|14521.1|14520.1|347
1648056730000|2022-03-23 17:32:10|14522|14521|14525.7|14524.7|14526|14525|14521.1|14520.1|179
1648056740000|2022-03-23 17:32:20|14525.8|14524.8|14528.5|14527.5|14529.6|14528.6|14525.7|14524.7|260
1648056750000|2022-03-23 17:32:30|14528.8|14527.8|14531.3|14530.3|14532|14531|14527.7|14526.7|253
1648056760000|2022-03-23 17:32:40|14531.5|14530.5|14532.7|14531.7|14534.5|14533.5|14530|14529|209
1648056770000|2022-03-23 17:32:50|14532.6|14531.6|14531.2|14530.2|14533.5|14532.5|14530.2|14529.2|192
1648056780000|2022-03-23 17:33:00|14531.6|14530.6|14529.1|14528.1|14532.1|14531.1|14528.7|14527.7|184
1648056790000|2022-03-23 17:33:10|14528.7|14527.7|14529|14528|14530.2|14529.2|14526.5|14525.5|141
1648056800000|2022-03-23 17:33:20|14528.8|14527.8|14529.3|14528.3|14530.8|14529.8|14527|14526|87
1648056810000|2022-03-23 17:33:30|14529.1|14528.1|14532.5|14531.5|14533.5|14532.5|14529.1|14528.1|125
1648056820000|2022-03-23 17:33:40|14532.3|14531.3|14532|14531|14532.8|14531.8|14530.1|14529.1|117
1648056830000|2022-03-23 17:33:50|14531.8|14530.8|14528.8|14527.8|14532.1|14531.1|14528.8|14527.8|103
1648056840000|2022-03-23 17:34:00|14528.7|14527.7|14528.5|14527.5|14530|14529|14525.7|14524.7|167
1648056850000|2022-03-23 17:34:10|14529.8|14528.8|14530.6|14529.6|14532|14531|14528|14527|88
1648056860000|2022-03-23 17:34:20|14531.1|14530.1|14532.3|14531.3|14532.7|14531.7|14528.8|14527.8|137
1648056870000|2022-03-23 17:34:30|14532.6|14531.6|14535|14534|14535.3|14534.3|14532.2|14531.2|167
1648056880000|2022-03-23 17:34:40|14535.1|14534.1|14533.7|14532.7|14535.8|14534.8|14533.3|14532.3|93
1648056890000|2022-03-23 17:34:50|14533.5|14532.5|14530|14529|14533.6|14532.6|14527.6|14526.6|214
1648056900000|2022-03-23 17:35:00|14529.7|14528.7|14526.6|14525.6|14531.7|14530.7|14526.6|14525.6|137
1648056910000|2022-03-23 17:35:10|14526.8|14525.8|14526.2|14525.2|14528.5|14527.5|14524.5|14523.5|157
1648056920000|2022-03-23 17:35:20|14526.1|14525.1|14520.8|14519.8|14526.8|14525.8|14519.3|14518.3|165
1648056930000|2022-03-23 17:35:30|14521.1|14520.1|14521.7|14520.7|14522.3|14521.3|14520.1|14519.1|135
1648056940000|2022-03-23 17:35:40|14522|14521|14523.7|14522.7|14526.2|14525.2|14521.6|14520.6|179
1648056950000|2022-03-23 17:35:50|14524|14523|14532|14531|14532.7|14531.7|14524|14523|124
1648056960000|2022-03-23 17:36:00|14532.7|14531.7|14535|14534|14537|14536|14532.6|14531.6|255
1648056970000|2022-03-23 17:36:10|14535.2|14534.2|14533.7|14532.7|14538.7|14537.7|14533.2|14532.2|181
1648056980000|2022-03-23 17:36:20|14533.5|14532.5|14531.5|14530.5|14533.6|14532.6|14528.8|14527.8|155
1648056990000|2022-03-23 17:36:30|14531.3|14530.3|14532.5|14531.5|14533.6|14532.6|14530.2|14529.2|63
1648057000000|2022-03-23 17:36:40|14533|14532|14532.2|14531.2|14534.6|14533.6|14531.6|14530.6|121
1648057010000|2022-03-23 17:36:50|14532.5|14531.5|14531.3|14530.3|14532.5|14531.5|14530|14529|116
1648057020000|2022-03-23 17:37:00|14531.2|14530.2|14525.7|14524.7|14532|14531|14524.7|14523.7|126
1648057030000|2022-03-23 17:37:10|14525.6|14524.6|14528|14527|14528.1|14527.1|14523.3|14522.3|121
1648057040000|2022-03-23 17:37:20|14527.6|14526.6|14528.1|14527.1|14530|14529|14527.5|14526.5|60
1648057050000|2022-03-23 17:37:30|14527.1|14526.1|14532.1|14531.1|14532.8|14531.8|14526|14525|132
1648057060000|2022-03-23 17:37:40|14532|14531|14533.7|14532.7|14537|14536|14531.3|14530.3|158
1648057070000|2022-03-23 17:37:50|14533.3|14532.3|14529.6|14528.6|14534.5|14533.5|14529.3|14528.3|80
1648057080000|2022-03-23 17:38:00|14529.7|14528.7|14532.2|14531.2|14534.1|14533.1|14529.7|14528.7|74
1648057090000|2022-03-23 17:38:10|14532.1|14531.1|14535.5|14534.5|14537.3|14536.3|14532|14531|95
1648057100000|2022-03-23 17:38:20|14535.3|14534.3|14537.5|14536.5|14538|14537|14532.1|14531.1|129
1648057110000|2022-03-23 17:38:30|14537|14536|14537.1|14536.1|14538.5|14537.5|14535.8|14534.8|92
1648057120000|2022-03-23 17:38:40|14537|14536|14534.8|14533.8|14537|14536|14534.3|14533.3|50
1648057130000|2022-03-23 17:38:50|14535|14534|14533.2|14532.2|14536.8|14535.8|14532.5|14531.5|83
1648057140000|2022-03-23 17:39:00|14533.6|14532.6|14528.6|14527.6|14534|14533|14528.3|14527.3|157
1648057150000|2022-03-23 17:39:10|14528.5|14527.5|14530.6|14529.6|14532.5|14531.5|14528.3|14527.3|109
1648057160000|2022-03-23 17:39:20|14530.5|14529.5|14532.6|14531.6|14534|14533|14528.1|14527.1|95
1648057170000|2022-03-23 17:39:30|14532.7|14531.7|14531.6|14530.6|14533.5|14532.5|14530.7|14529.7|35
1648057180000|2022-03-23 17:39:40|14531.7|14530.7|14531.2|14530.2|14532.2|14531.2|14530.7|14529.7|40
1648057190000|2022-03-23 17:39:50|14531.1|14530.1|14528.2|14527.2|14531.3|14530.3|14528.2|14527.2|112
1648057200000|2022-03-23 17:40:00|14528.4|14527.4|14525.7|14524.7|14528.9|14527.9|14524.2|14523.2|168
1648057210000|2022-03-23 17:40:10|14525.9|14524.9|14524|14523|14526.4|14525.4|14522.1|14521.1|179
1648057220000|2022-03-23 17:40:20|14524.2|14523.2|14515.7|14514.7|14524.2|14523.2|14515.5|14514.5|298
1648057230000|2022-03-23 17:40:30|14515.9|14514.9|14517.2|14516.2|14519.6|14518.6|14514.9|14513.9|189
1648057240000|2022-03-23 17:40:40|14517.1|14516.1|14518.1|14517.1|14522.6|14521.6|14517.1|14516.1|176
1648057250000|2022-03-23 17:40:50|14518.2|14517.2|14518|14517|14518.6|14517.6|14516.5|14515.5|113
1648057260000|2022-03-23 17:41:00|14517.4|14516.4|14514.6|14513.6|14518.5|14517.5|14514.6|14513.6|121
1648057270000|2022-03-23 17:41:10|14514.5|14513.5|14511.4|14510.4|14514.9|14513.9|14510.1|14509.1|247
1648057280000|2022-03-23 17:41:20|14511.9|14510.9|14510.5|14509.5|14514.4|14513.4|14509.6|14508.6|171
1648057290000|2022-03-23 17:41:30|14510.4|14509.4|14516|14515|14516.9|14515.9|14510.2|14509.2|93
1648057300000|2022-03-23 17:41:40|14516.4|14515.4|14514.2|14513.2|14516.4|14515.4|14514|14513|63
1648057310000|2022-03-23 17:41:50|14514.4|14513.4|14514|14513|14514.7|14513.7|14511.5|14510.5|90
1648057320000|2022-03-23 17:42:00|14514.2|14513.2|14521.1|14520.1|14522.7|14521.7|14514|14513|251
1648057330000|2022-03-23 17:42:10|14521.2|14520.2|14524.9|14523.9|14526.1|14525.1|14520.2|14519.2|183
1648057340000|2022-03-23 17:42:20|14525.1|14524.1|14525|14524|14528.2|14527.2|14524.6|14523.6|114
1648057350000|2022-03-23 17:42:30|14524.9|14523.9|14526.1|14525.1|14527.4|14526.4|14522.7|14521.7|84
1648057360000|2022-03-23 17:42:40|14526|14525|14520.4|14519.4|14527.9|14526.9|14520.1|14519.1|111
1648057370000|2022-03-23 17:42:50|14520.5|14519.5|14517.6|14516.6|14520.6|14519.6|14516.4|14515.4|121
1648057380000|2022-03-23 17:43:00|14517.7|14516.7|14514.6|14513.6|14517.7|14516.7|14513.6|14512.6|143
1648057390000|2022-03-23 17:43:10|14514.4|14513.4|14514.7|14513.7|14517.7|14516.7|14514.4|14513.4|84
1648057400000|2022-03-23 17:43:20|14514.9|14513.9|14513.7|14512.7|14515.5|14514.5|14512.9|14511.9|90
1648057410000|2022-03-23 17:43:30|14513.9|14512.9|14515.7|14514.7|14518.2|14517.2|14513.5|14512.5|134
1648057420000|2022-03-23 17:43:40|14515.9|14514.9|14518.1|14517.1|14518.4|14517.4|14514.6|14513.6|60
1648057430000|2022-03-23 17:43:50|14518|14517|14516|14515|14519.4|14518.4|14515.9|14514.9|83
1648057440000|2022-03-23 17:44:00|14515.9|14514.9|14513.5|14512.5|14518.7|14517.7|14512.9|14511.9|83
1648057450000|2022-03-23 17:44:10|14513.4|14512.4|14513.4|14512.4|14514.2|14513.2|14512.4|14511.4|58
1648057460000|2022-03-23 17:44:20|14513.6|14512.6|14514|14513|14514|14513|14511.4|14510.4|121
1648057470000|2022-03-23 17:44:30|14513.7|14512.7|14510.9|14509.9|14514.5|14513.5|14510.6|14509.6|65
1648057480000|2022-03-23 17:44:40|14511|14510|14509|14508|14511.1|14510.1|14506.9|14505.9|194
1648057490000|2022-03-23 17:44:50|14509.1|14508.1|14507.1|14506.1|14509.6|14508.6|14506.2|14505.2|109
1648057500000|2022-03-23 17:45:00|14506.7|14505.7|14501.7|14500.7|14507.2|14506.2|14501.6|14500.6|262
1648057510000|2022-03-23 17:45:10|14501.6|14500.6|14507|14506|14507.4|14506.4|14500|14499|306
1648057520000|2022-03-23 17:45:20|14506.9|14505.9|14509.1|14508.1|14509.7|14508.7|14506|14505|164
1648057530000|2022-03-23 17:45:30|14509|14508|14508.5|14507.5|14509.7|14508.7|14505.5|14504.5|194
1648057540000|2022-03-23 17:45:40|14508.4|14507.4|14511.2|14510.2|14512.6|14511.6|14508.4|14507.4|133
1648057550000|2022-03-23 17:45:50|14511.1|14510.1|14511.1|14510.1|14514.5|14513.5|14510.4|14509.4|85
1648057560000|2022-03-23 17:46:00|14511.6|14510.6|14505.4|14504.4|14511.6|14510.6|14504.9|14503.9|108
1648057570000|2022-03-23 17:46:10|14505.5|14504.5|14506.9|14505.9|14506.9|14505.9|14502.6|14501.6|178
1648057580000|2022-03-23 17:46:20|14508.2|14507.2|14509|14508|14511.5|14510.5|14508.2|14507.2|68
1648057590000|2022-03-23 17:46:30|14508.9|14507.9|14514.5|14513.5|14516.7|14515.7|14508.9|14507.9|201
1648057600000|2022-03-23 17:46:40|14514.4|14513.4|14514|14513|14517.1|14516.1|14513|14512|147
1648057610000|2022-03-23 17:46:50|14514.2|14513.2|14511.4|14510.4|14514.5|14513.5|14510.9|14509.9|75
1648057620000|2022-03-23 17:47:00|14511.2|14510.2|14508.9|14507.9|14511.9|14510.9|14507.2|14506.2|86
1648057630000|2022-03-23 17:47:10|14509.4|14508.4|14512.6|14511.6|14514.2|14513.2|14509.1|14508.1|107
1648057640000|2022-03-23 17:47:20|14512.7|14511.7|14511.9|14510.9|14515.1|14514.1|14511.2|14510.2|75
1648057650000|2022-03-23 17:47:30|14511.7|14510.7|14502.2|14501.2|14512.6|14511.6|14501.5|14500.5|248
1648057660000|2022-03-23 17:47:40|14502.1|14501.1|14502.7|14501.7|14504.1|14503.1|14501.6|14500.6|145
1648057670000|2022-03-23 17:47:50|14502.6|14501.6|14501.2|14500.2|14505.5|14504.5|14500.4|14499.4|100
1648057680000|2022-03-23 17:48:00|14501.4|14500.4|14500.6|14499.6|14502.5|14501.5|14499|14498|165
1648057690000|2022-03-23 17:48:10|14501.1|14500.1|14500|14499|14501.4|14500.4|14499|14498|115
1648057700000|2022-03-23 17:48:20|14499.9|14498.9|14504.6|14503.6|14504.9|14503.9|14498.9|14497.9|251
1648057710000|2022-03-23 17:48:30|14504.7|14503.7|14511.1|14510.1|14513.1|14512.1|14504.2|14503.2|206
1648057720000|2022-03-23 17:48:40|14511|14510|14510.4|14509.4|14511.9|14510.9|14507.7|14506.7|88
1648057730000|2022-03-23 17:48:50|14510.2|14509.2|14508.5|14507.5|14511.2|14510.2|14507|14506|86
1648057740000|2022-03-23 17:49:00|14508.4|14507.4|14506.2|14505.2|14511.4|14510.4|14506.1|14505.1|132
1648057750000|2022-03-23 17:49:10|14506.4|14505.4|14504.4|14503.4|14507.6|14506.6|14503.6|14502.6|100
1648057760000|2022-03-23 17:49:20|14504.2|14503.2|14511.1|14510.1|14511.9|14510.9|14503.9|14502.9|108
1648057770000|2022-03-23 17:49:30|14511|14510|14506.2|14505.2|14511.5|14510.5|14505.7|14504.7|122
1648057780000|2022-03-23 17:49:40|14506.4|14505.4|14510.5|14509.5|14513.6|14512.6|14506.4|14505.4|161
1648057790000|2022-03-23 17:49:50|14510.2|14509.2|14508.4|14507.4|14510.7|14509.7|14508.2|14507.2|54
1648057800000|2022-03-23 17:50:00|14508.5|14507.5|14499.7|14498.7|14508.5|14507.5|14497.5|14496.5|311
1648057810000|2022-03-23 17:50:10|14499.9|14498.9|14506.1|14505.1|14507.6|14506.6|14499.9|14498.9|221
1648057820000|2022-03-23 17:50:20|14506|14505|14506|14505|14507|14506|14503.7|14502.7|114
1648057830000|2022-03-23 17:50:30|14505.9|14504.9|14505.6|14504.6|14506.5|14505.5|14501.6|14500.6|212
1648057840000|2022-03-23 17:50:40|14505.7|14504.7|14504.7|14503.7|14505.9|14504.9|14499.5|14498.5|216
1648057850000|2022-03-23 17:50:50|14504.5|14503.5|14510.6|14509.6|14510.9|14509.9|14504.5|14503.5|139
1648057860000|2022-03-23 17:51:00|14510.5|14509.5|14513|14512|14513.4|14512.4|14510.2|14509.2|204
1648057870000|2022-03-23 17:51:10|14513.2|14512.2|14513.4|14512.4|14514.1|14513.1|14509.1|14508.1|137
1648057880000|2022-03-23 17:51:20|14513.5|14512.5|14517.5|14516.5|14519.4|14518.4|14513.2|14512.2|240
1648057890000|2022-03-23 17:51:30|14518.5|14517.5|14522.2|14521.2|14523.9|14522.9|14517.5|14516.5|210
1648057900000|2022-03-23 17:51:40|14522.5|14521.5|14528|14527|14528.2|14527.2|14522.2|14521.2|201
1648057910000|2022-03-23 17:51:50|14528.1|14527.1|14524.7|14523.7|14529.7|14528.7|14524.5|14523.5|174
1648057920000|2022-03-23 17:52:00|14524.5|14523.5|14529.5|14528.5|14530.2|14529.2|14524.5|14523.5|249
1648057930000|2022-03-23 17:52:10|14529.6|14528.6|14522.9|14521.9|14529.6|14528.6|14522.9|14521.9|218
1648057940000|2022-03-23 17:52:20|14523|14522|14522.7|14521.7|14524.6|14523.6|14521.2|14520.2|101
1648057950000|2022-03-23 17:52:30|14522.9|14521.9|14525.5|14524.5|14526|14525|14522.9|14521.9|48
1648057960000|2022-03-23 17:52:40|14525.4|14524.4|14520.1|14519.1|14525.4|14524.4|14520|14519|46
1648057970000|2022-03-23 17:52:50|14520.2|14519.2|14522.4|14521.4|14524.1|14523.1|14520.2|14519.2|59
1648057980000|2022-03-23 17:53:00|14522.9|14521.9|14524.7|14523.7|14526.6|14525.6|14519.4|14518.4|169
1648057990000|2022-03-23 17:53:10|14524.6|14523.6|14523.2|14522.2|14526.7|14525.7|14521.6|14520.6|74
1648058000000|2022-03-23 17:53:20|14523.1|14522.1|14525.7|14524.7|14527.4|14526.4|14522.1|14521.1|169
1648058010000|2022-03-23 17:53:30|14526|14525|14528.7|14527.7|14529.4|14528.4|14524.1|14523.1|116
1648058020000|2022-03-23 17:53:40|14528.9|14527.9|14524.7|14523.7|14530.7|14529.7|14524.6|14523.6|179
1648058030000|2022-03-23 17:53:50|14524.6|14523.6|14525.7|14524.7|14527|14526|14524.6|14523.6|70
1648058040000|2022-03-23 17:54:00|14525.6|14524.6|14528.1|14527.1|14528.7|14527.7|14524|14523|107
1648058050000|2022-03-23 17:54:10|14528.2|14527.2|14531.6|14530.6|14531.9|14530.9|14527.6|14526.6|137
1648058060000|2022-03-23 17:54:20|14532.5|14531.5|14536|14535|14536.5|14535.5|14531.1|14530.1|273
1648058070000|2022-03-23 17:54:30|14536.1|14535.1|14533.2|14532.2|14537.1|14536.1|14532.7|14531.7|170
1648058080000|2022-03-23 17:54:40|14533.1|14532.1|14536.5|14535.5|14536.6|14535.6|14532.9|14531.9|130
1648058090000|2022-03-23 17:54:50|14536.6|14535.6|14539.5|14538.5|14539.7|14538.7|14536.6|14535.6|244
1648058100000|2022-03-23 17:55:00|14539.2|14538.2|14541.9|14540.9|14542.7|14541.7|14539.1|14538.1|256
1648058110000|2022-03-23 17:55:10|14541.6|14540.6|14537.4|14536.4|14542.7|14541.7|14537|14536|288
1648058120000|2022-03-23 17:55:20|14537.5|14536.5|14538.1|14537.1|14538.7|14537.7|14534.2|14533.2|140
1648058130000|2022-03-23 17:55:30|14537.5|14536.5|14531.1|14530.1|14538|14537|14530.7|14529.7|135
1648058140000|2022-03-23 17:55:40|14531.2|14530.2|14531.5|14530.5|14533.1|14532.1|14530.6|14529.6|143
1648058150000|2022-03-23 17:55:50|14531.6|14530.6|14530.1|14529.1|14531.6|14530.6|14528.6|14527.6|142
1648058160000|2022-03-23 17:56:00|14530.6|14529.6|14530.7|14529.7|14531.9|14530.9|14529.1|14528.1|53
1648058170000|2022-03-23 17:56:10|14531|14530|14533.7|14532.7|14534.1|14533.1|14529.5|14528.5|55
1648058180000|2022-03-23 17:56:20|14533.9|14532.9|14535.6|14534.6|14536.9|14535.9|14532.1|14531.1|143
1648058190000|2022-03-23 17:56:30|14535.7|14534.7|14535.9|14534.9|14537.7|14536.7|14535.4|14534.4|70
1648058200000|2022-03-23 17:56:40|14536|14535|14534.4|14533.4|14536.4|14535.4|14532.9|14531.9|66
1648058210000|2022-03-23 17:56:50|14534.5|14533.5|14535.4|14534.4|14536.1|14535.1|14531.9|14530.9|91
1648058220000|2022-03-23 17:57:00|14535.2|14534.2|14536.4|14535.4|14538|14537|14534.6|14533.6|102
1648058230000|2022-03-23 17:57:10|14536.2|14535.2|14532.9|14531.9|14537.4|14536.4|14532.5|14531.5|94
1648058240000|2022-03-23 17:57:20|14532.7|14531.7|14528|14527|14533.1|14532.1|14528|14527|131
1648058250000|2022-03-23 17:57:30|14528.1|14527.1|14530.2|14529.2|14530.7|14529.7|14527.6|14526.6|92
1648058260000|2022-03-23 17:57:40|14530.4|14529.4|14528|14527|14531|14530|14527.4|14526.4|80
1648058270000|2022-03-23 17:57:50|14527.9|14526.9|14528|14527|14528.5|14527.5|14525.7|14524.7|196
1648058280000|2022-03-23 17:58:00|14527.9|14526.9|14528|14527|14529.6|14528.6|14527.7|14526.7|90
1648058290000|2022-03-23 17:58:10|14528.1|14527.1|14533.9|14532.9|14534.1|14533.1|14528.1|14527.1|133
1648058300000|2022-03-23 17:58:20|14533.6|14532.6|14534.1|14533.1|14535.9|14534.9|14532.9|14531.9|71
1648058310000|2022-03-23 17:58:30|14534.2|14533.2|14538.7|14537.7|14539.9|14538.9|14534|14533|113
1648058320000|2022-03-23 17:58:40|14539.1|14538.1|14537.9|14536.9|14539.1|14538.1|14536.4|14535.4|101
1648058330000|2022-03-23 17:58:50|14537.7|14536.7|14536.9|14535.9|14540.1|14539.1|14536.5|14535.5|66
1648058340000|2022-03-23 17:59:00|14536.7|14535.7|14532.9|14531.9|14536.7|14535.7|14531.6|14530.6|130
1648058350000|2022-03-23 17:59:10|14532.6|14531.6|14533.6|14532.6|14534.9|14533.9|14532.1|14531.1|44
1648058360000|2022-03-23 17:59:20|14533.7|14532.7|14533.4|14532.4|14534.4|14533.4|14532.6|14531.6|58
1648058370000|2022-03-23 17:59:30|14533.2|14532.2|14533.4|14532.4|14534.6|14533.6|14532.7|14531.7|75
1648058380000|2022-03-23 17:59:40|14533.5|14532.5|14533.2|14532.2|14535.4|14534.4|14531.9|14530.9|103
1648058390000|2022-03-23 17:59:50|14533.4|14532.4|14535.5|14534.5|14537.2|14536.2|14533.4|14532.4|91
1648058400000|2022-03-23 18:00:00|14535.6|14534.6|14533.2|14532.2|14537.6|14536.6|14532.5|14531.5|116
1648058410000|2022-03-23 18:00:10|14533.1|14532.1|14525.7|14524.7|14533.2|14532.2|14524.6|14523.6|314
1648058420000|2022-03-23 18:00:20|14525.9|14524.9|14522.4|14521.4|14527|14526|14522.1|14521.1|179
1648058430000|2022-03-23 18:00:30|14522.2|14521.2|14518.1|14517.1|14523.7|14522.7|14518.1|14517.1|223
1648058440000|2022-03-23 18:00:40|14518.2|14517.2|14521.9|14520.9|14524.7|14523.7|14517.9|14516.9|209
1648058450000|2022-03-23 18:00:50|14522|14521|14523.4|14522.4|14523.4|14522.4|14520.1|14519.1|91
1648058460000|2022-03-23 18:01:00|14521.4|14520.4|14521|14520|14523.9|14522.9|14520.2|14519.2|95
1648058470000|2022-03-23 18:01:10|14521.1|14520.1|14522.4|14521.4|14522.4|14521.4|14520.6|14519.6|75
1648058480000|2022-03-23 18:01:20|14523.6|14522.6|14524.4|14523.4|14524.9|14523.9|14522.6|14521.6|112
1648058490000|2022-03-23 18:01:30|14524.2|14523.2|14524.9|14523.9|14526.5|14525.5|14521.5|14520.5|184
1648058500000|2022-03-23 18:01:40|14524.6|14523.6|14526.7|14525.7|14527.1|14526.1|14522.9|14521.9|80
1648058510000|2022-03-23 18:01:50|14526.5|14525.5|14524.9|14523.9|14532.1|14531.1|14524.9|14523.9|251
1648058520000|2022-03-23 18:02:00|14524.7|14523.7|14526.9|14525.9|14527.2|14526.2|14523.9|14522.9|98
1648058530000|2022-03-23 18:02:10|14527|14526|14527.5|14526.5|14528.7|14527.7|14525.1|14524.1|85
1648058540000|2022-03-23 18:02:20|14527.6|14526.6|14528.4|14527.4|14528.6|14527.6|14525.6|14524.6|85
1648058550000|2022-03-23 18:02:30|14528.5|14527.5|14532.5|14531.5|14534.1|14533.1|14528|14527|166
1648058560000|2022-03-23 18:02:40|14532.6|14531.6|14532.6|14531.6|14535.1|14534.1|14531.9|14530.9|117
1648058570000|2022-03-23 18:02:50|14532.5|14531.5|14530.9|14529.9|14533.2|14532.2|14530.1|14529.1|74
1648058580000|2022-03-23 18:03:00|14530.7|14529.7|14525.2|14524.2|14530.7|14529.7|14524.1|14523.1|179
1648058590000|2022-03-23 18:03:10|14525.1|14524.1|14530.7|14529.7|14531.9|14530.9|14524.6|14523.6|96
1648058600000|2022-03-23 18:03:20|14530.9|14529.9|14532|14531|14533.4|14532.4|14530.7|14529.7|84
1648058610000|2022-03-23 18:03:30|14532.2|14531.2|14529|14528|14532.4|14531.4|14528.6|14527.6|86
1648058620000|2022-03-23 18:03:40|14528.7|14527.7|14530.9|14529.9|14532|14531|14528.7|14527.7|60
1648058630000|2022-03-23 18:03:50|14531|14530|14528.6|14527.6|14531|14530|14526.6|14525.6|70
1648058640000|2022-03-23 18:04:00|14528|14527|14533.6|14532.6|14533.6|14532.6|14526.7|14525.7|103
1648058650000|2022-03-23 18:04:10|14533.4|14532.4|14532.1|14531.1|14535.9|14534.9|14532.1|14531.1|165
1648058660000|2022-03-23 18:04:20|14531.4|14530.4|14532.6|14531.6|14536.4|14535.4|14531.4|14530.4|82
1648058670000|2022-03-23 18:04:30|14532.1|14531.1|14529|14528|14532.5|14531.5|14528.6|14527.6|72
1648058680000|2022-03-23 18:04:40|14529.1|14528.1|14529.7|14528.7|14531.1|14530.1|14528.1|14527.1|88
1648058690000|2022-03-23 18:04:50|14529.6|14528.6|14526.9|14525.9|14530.6|14529.6|14526.6|14525.6|56
1648058700000|2022-03-23 18:05:00|14527.1|14526.1|14516.5|14515.5|14527.1|14526.1|14516|14515|312
1648058710000|2022-03-23 18:05:10|14516.2|14515.2|14510.1|14509.1|14516.4|14515.4|14508.6|14507.6|447
1648058720000|2022-03-23 18:05:20|14510.5|14509.5|14508.5|14507.5|14513|14512|14508.1|14507.1|238
1648058730000|2022-03-23 18:05:30|14508.2|14507.2|14507.1|14506.1|14509.4|14508.4|14506.2|14505.2|167
1648058740000|2022-03-23 18:05:40|14507|14506|14510.9|14509.9|14511.9|14510.9|14505.6|14504.6|183
1648058750000|2022-03-23 18:05:50|14511.1|14510.1|14511|14510|14513.2|14512.2|14509.5|14508.5|104
1648058760000|2022-03-23 18:06:00|14510.9|14509.9|14510.4|14509.4|14513.9|14512.9|14507.4|14506.4|150
1648058770000|2022-03-23 18:06:10|14510.6|14509.6|14510|14509|14513.7|14512.7|14508.5|14507.5|133
1648058780000|2022-03-23 18:06:20|14510.2|14509.2|14508.1|14507.1|14510.2|14509.2|14507.4|14506.4|53
1648058790000|2022-03-23 18:06:30|14508|14507|14504.4|14503.4|14509.2|14508.2|14504.1|14503.1|168
1648058800000|2022-03-23 18:06:40|14504.5|14503.5|14511.2|14510.2|14512.9|14511.9|14504.4|14503.4|140
1648058810000|2022-03-23 18:06:50|14511.1|14510.1|14511.1|14510.1|14512|14511|14507.7|14506.7|87
1648058820000|2022-03-23 18:07:00|14511.4|14510.4|14511.5|14510.5|14511.9|14510.9|14509.6|14508.6|78
1648058830000|2022-03-23 18:07:10|14511.6|14510.6|14509.2|14508.2|14512.5|14511.5|14508.9|14507.9|60
1648058840000|2022-03-23 18:07:20|14509.1|14508.1|14510.5|14509.5|14512|14511|14507|14506|117
1648058850000|2022-03-23 18:07:30|14510.6|14509.6|14509.9|14508.9|14511.7|14510.7|14508.6|14507.6|44
1648058860000|2022-03-23 18:07:40|14509.7|14508.7|14510.2|14509.2|14511.2|14510.2|14508.6|14507.6|57
1648058870000|2022-03-23 18:07:50|14510.1|14509.1|14508.7|14507.7|14510.2|14509.2|14507.6|14506.6|49
1648058880000|2022-03-23 18:08:00|14508.6|14507.6|14509.2|14508.2|14511.6|14510.6|14508.4|14507.4|85
1648058890000|2022-03-23 18:08:10|14509.4|14508.4|14511.7|14510.7|14512.1|14511.1|14507.1|14506.1|80
1648058900000|2022-03-23 18:08:20|14511.6|14510.6|14510.4|14509.4|14514.5|14513.5|14510.4|14509.4|143
1648058910000|2022-03-23 18:08:30|14510.2|14509.2|14507.6|14506.6|14510.7|14509.7|14507.1|14506.1|86
1648058920000|2022-03-23 18:08:40|14507.2|14506.2|14505|14504|14507.9|14506.9|14504.4|14503.4|119
1648058930000|2022-03-23 18:08:50|14504.9|14503.9|14498.7|14497.7|14505.4|14504.4|14497|14496|333
1648058940000|2022-03-23 18:09:00|14498.6|14497.6|14492.2|14491.2|14499.4|14498.4|14492.1|14491.1|442
1648058950000|2022-03-23 18:09:10|14492.6|14491.6|14489.7|14488.7|14493.7|14492.7|14489.2|14488.2|348
1648058960000|2022-03-23 18:09:20|14489.1|14488.1|14486.4|14485.4|14490.1|14489.1|14485.9|14484.9|301
1648058970000|2022-03-23 18:09:30|14486.5|14485.5|14485.2|14484.2|14487.1|14486.1|14482.9|14481.9|398
1648058980000|2022-03-23 18:09:40|14485.4|14484.4|14484.1|14483.1|14486.4|14485.4|14482.4|14481.4|209
1648058990000|2022-03-23 18:09:50|14484.2|14483.2|14487.1|14486.1|14487.9|14486.9|14482.4|14481.4|180
1648059000000|2022-03-23 18:10:00|14487.2|14486.2|14490.7|14489.7|14492.4|14491.4|14486.5|14485.5|167
1648059010000|2022-03-23 18:10:10|14490.9|14489.9|14480.6|14479.6|14491.2|14490.2|14480.5|14479.5|240
1648059020000|2022-03-23 18:10:20|14480.5|14479.5|14478.5|14477.5|14481.5|14480.5|14477.5|14476.5|286
1648059030000|2022-03-23 18:10:30|14478.4|14477.4|14476.1|14475.1|14479.9|14478.9|14475.5|14474.5|246
1648059040000|2022-03-23 18:10:40|14476|14475|14478|14477|14478|14477|14475.6|14474.6|232
1648059050000|2022-03-23 18:10:50|14477.9|14476.9|14479.7|14478.7|14481.7|14480.7|14476.9|14475.9|140
1648059060000|2022-03-23 18:11:00|14479.9|14478.9|14476.6|14475.6|14480.4|14479.4|14476.6|14475.6|88
1648059070000|2022-03-23 18:11:10|14475.9|14474.9|14478.9|14477.9|14479|14478|14475.4|14474.4|139
1648059080000|2022-03-23 18:11:20|14478.7|14477.7|14481.1|14480.1|14482.9|14481.9|14477.4|14476.4|182
1648059090000|2022-03-23 18:11:30|14481.2|14480.2|14482.5|14481.5|14485.2|14484.2|14481.2|14480.2|130
1648059100000|2022-03-23 18:11:40|14482.4|14481.4|14481.4|14480.4|14482.7|14481.7|14480.1|14479.1|77
1648059110000|2022-03-23 18:11:50|14481.5|14480.5|14484.1|14483.1|14484.2|14483.2|14480.6|14479.6|96
1648059120000|2022-03-23 18:12:00|14484.2|14483.2|14484|14483|14484.2|14483.2|14479.2|14478.2|94
1648059130000|2022-03-23 18:12:10|14483.9|14482.9|14483.4|14482.4|14486.6|14485.6|14483|14482|129
1648059140000|2022-03-23 18:12:20|14483.5|14482.5|14478.6|14477.6|14483.5|14482.5|14478.5|14477.5|141
1648059150000|2022-03-23 18:12:30|14478.9|14477.9|14477.7|14476.7|14479.2|14478.2|14476.4|14475.4|82
1648059160000|2022-03-23 18:12:40|14477.5|14476.5|14482|14481|14482.2|14481.2|14477.5|14476.5|88
1648059170000|2022-03-23 18:12:50|14482.2|14481.2|14482.7|14481.7|14483.9|14482.9|14481.6|14480.6|92
1648059180000|2022-03-23 18:13:00|14482.5|14481.5|14487.4|14486.4|14487.4|14486.4|14482.5|14481.5|145
1648059190000|2022-03-23 18:13:10|14487.6|14486.6|14485.1|14484.1|14489.9|14488.9|14484.9|14483.9|222
1648059200000|2022-03-23 18:13:20|14485|14484|14485|14484|14485.4|14484.4|14481.1|14480.1|165
1648059210000|2022-03-23 18:13:30|14485.1|14484.1|14486.6|14485.6|14486.9|14485.9|14482.5|14481.5|59
1648059220000|2022-03-23 18:13:40|14486.5|14485.5|14483.9|14482.9|14487.1|14486.1|14482.6|14481.6|60
1648059230000|2022-03-23 18:13:50|14483.7|14482.7|14482.6|14481.6|14484|14483|14479.7|14478.7|103
1648059240000|2022-03-23 18:14:00|14482.9|14481.9|14485.1|14484.1|14487.6|14486.6|14482.9|14481.9|124
1648059250000|2022-03-23 18:14:10|14485.2|14484.2|14484.2|14483.2|14485.7|14484.7|14481.7|14480.7|102
1648059260000|2022-03-23 18:14:20|14484.1|14483.1|14484.1|14483.1|14486.2|14485.2|14483.6|14482.6|54
1648059270000|2022-03-23 18:14:30|14484|14483|14485.2|14484.2|14486.1|14485.1|14483|14482|43
1648059280000|2022-03-23 18:14:40|14485.4|14484.4|14483.6|14482.6|14485.4|14484.4|14482.7|14481.7|45
1648059290000|2022-03-23 18:14:50|14483.4|14482.4|14479.4|14478.4|14483.5|14482.5|14478.5|14477.5|116
1648059300000|2022-03-23 18:15:00|14479.2|14478.2|14475|14474|14479.4|14478.4|14472.6|14471.6|415
1648059310000|2022-03-23 18:15:10|14475.9|14474.9|14473.2|14472.2|14477.2|14476.2|14471.6|14470.6|265
1648059320000|2022-03-23 18:15:20|14473.5|14472.5|14475.2|14474.2|14475.9|14474.9|14472.7|14471.7|125
1648059330000|2022-03-23 18:15:30|14475.4|14474.4|14476.4|14475.4|14478.2|14477.2|14475.1|14474.1|128
1648059340000|2022-03-23 18:15:40|14476.5|14475.5|14478.4|14477.4|14479.2|14478.2|14475.1|14474.1|132
1648059350000|2022-03-23 18:15:50|14478|14477|14480.2|14479.2|14480.6|14479.6|14477.9|14476.9|96
1648059360000|2022-03-23 18:16:00|14480.4|14479.4|14486|14485|14487.4|14486.4|14480.4|14479.4|245
1648059370000|2022-03-23 18:16:10|14485.6|14484.6|14491|14490|14491.5|14490.5|14484.6|14483.6|283
1648059380000|2022-03-23 18:16:20|14490.4|14489.4|14496.1|14495.1|14496.1|14495.1|14490.4|14489.4|263
1648059390000|2022-03-23 18:16:30|14497.7|14496.7|14498.2|14497.2|14499.7|14498.7|14496.4|14495.4|279
1648059400000|2022-03-23 18:16:40|14499.7|14498.7|14498|14497|14499.9|14498.9|14494.2|14493.2|206
1648059410000|2022-03-23 18:16:50|14497.9|14496.9|14495.2|14494.2|14500.2|14499.2|14495.2|14494.2|125
1648059420000|2022-03-23 18:17:00|14495.4|14494.4|14498.4|14497.4|14502.1|14501.1|14495.2|14494.2|172
1648059430000|2022-03-23 18:17:10|14498.5|14497.5|14501.4|14500.4|14501.7|14500.7|14497.4|14496.4|115
1648059440000|2022-03-23 18:17:20|14501.2|14500.2|14498.9|14497.9|14501.2|14500.2|14497.7|14496.7|123
1648059450000|2022-03-23 18:17:30|14499.2|14498.2|14500.7|14499.7|14501.4|14500.4|14498.6|14497.6|55
1648059460000|2022-03-23 18:17:40|14500.9|14499.9|14501|14500|14502.5|14501.5|14500.4|14499.4|74
1648059470000|2022-03-23 18:17:50|14499.9|14498.9|14504.9|14503.9|14505.9|14504.9|14499.9|14498.9|153
1648059480000|2022-03-23 18:18:00|14504.7|14503.7|14501.5|14500.5|14507.4|14506.4|14501.5|14500.5|234
1648059490000|2022-03-23 18:18:10|14501.4|14500.4|14501.2|14500.2|14503.6|14502.6|14501.1|14500.1|122
1648059500000|2022-03-23 18:18:20|14501.4|14500.4|14505.7|14504.7|14505.9|14504.9|14499.4|14498.4|164
1648059510000|2022-03-23 18:18:30|14505.9|14504.9|14503|14502|14507.6|14506.6|14502.4|14501.4|145
1648059520000|2022-03-23 18:18:40|14503.1|14502.1|14498.2|14497.2|14503.6|14502.6|14497.6|14496.6|117
1648059530000|2022-03-23 18:18:50|14498.4|14497.4|14498.4|14497.4|14499.2|14498.2|14497.6|14496.6|64
1648059540000|2022-03-23 18:19:00|14498.2|14497.2|14500.2|14499.2|14501.4|14500.4|14497.6|14496.6|77
1648059550000|2022-03-23 18:19:10|14500.1|14499.1|14498.7|14497.7|14500.2|14499.2|14497.7|14496.7|60
1648059560000|2022-03-23 18:19:20|14498.9|14497.9|14501.9|14500.9|14501.9|14500.9|14498.7|14497.7|62
1648059570000|2022-03-23 18:19:30|14501.7|14500.7|14503.1|14502.1|14503.6|14502.6|14500.6|14499.6|56
1648059580000|2022-03-23 18:19:40|14502.7|14501.7|14505.2|14504.2|14505.6|14504.6|14502.2|14501.2|60
1648059590000|2022-03-23 18:19:50|14505.7|14504.7|14504.1|14503.1|14506.5|14505.5|14503.6|14502.6|81
1648059600000|2022-03-23 18:20:00|14504|14503|14503.7|14502.7|14506.9|14505.9|14503.5|14502.5|88
1648059610000|2022-03-23 18:20:10|14503.6|14502.6|14501.4|14500.4|14506|14505|14500.5|14499.5|82
1648059620000|2022-03-23 18:20:20|14501.5|14500.5|14503.2|14502.2|14506.6|14505.6|14501.5|14500.5|116
1648059630000|2022-03-23 18:20:30|14502.2|14501.2|14503.2|14502.2|14506.1|14505.1|14501.7|14500.7|109
1648059640000|2022-03-23 18:20:40|14503.4|14502.4|14509|14508|14509.9|14508.9|14501.6|14500.6|128
1648059650000|2022-03-23 18:20:50|14508.5|14507.5|14508.7|14507.7|14511.1|14510.1|14506.7|14505.7|159
1648059660000|2022-03-23 18:21:00|14508.9|14507.9|14506.6|14505.6|14508.9|14507.9|14504.4|14503.4|140
1648059670000|2022-03-23 18:21:10|14506.5|14505.5|14501.6|14500.6|14508|14507|14501.6|14500.6|95
1648059680000|2022-03-23 18:21:20|14502|14501|14505.5|14504.5|14507.2|14506.2|14501.9|14500.9|65
1648059690000|2022-03-23 18:21:30|14505.2|14504.2|14504|14503|14508.2|14507.2|14502.7|14501.7|125
1648059700000|2022-03-23 18:21:40|14503.9|14502.9|14501.9|14500.9|14504.9|14503.9|14501.4|14500.4|71
1648059710000|2022-03-23 18:21:50|14502.1|14501.1|14503.5|14502.5|14503.5|14502.5|14501.4|14500.4|59
1648059720000|2022-03-23 18:22:00|14503.6|14502.6|14505.1|14504.1|14505.4|14504.4|14498.6|14497.6|205
1648059730000|2022-03-23 18:22:10|14505|14504|14501|14500|14506|14505|14500.9|14499.9|122
1648059740000|2022-03-23 18:22:20|14501.2|14500.2|14499.4|14498.4|14502|14501|14498.9|14497.9|52
1648059750000|2022-03-23 18:22:30|14499.5|14498.5|14498.7|14497.7|14500.2|14499.2|14496.6|14495.6|168
1648059760000|2022-03-23 18:22:40|14498.4|14497.4|14498.4|14497.4|14498.7|14497.7|14496.4|14495.4|96
1648059770000|2022-03-23 18:22:50|14498.7|14497.7|14496.4|14495.4|14499|14498|14496.1|14495.1|88
1648059780000|2022-03-23 18:23:00|14496.5|14495.5|14495.7|14494.7|14496.5|14495.5|14491|14490|266
1648059790000|2022-03-23 18:23:10|14497.4|14496.4|14502|14501|14502.4|14501.4|14496.4|14495.4|160
1648059800000|2022-03-23 18:23:20|14501.9|14500.9|14498|14497|14503.9|14502.9|14498|14497|103
1648059810000|2022-03-23 18:23:30|14498.2|14497.2|14502.5|14501.5|14502.7|14501.7|14498|14497|64
1648059820000|2022-03-23 18:23:40|14502.6|14501.6|14504.6|14503.6|14505.4|14504.4|14502.5|14501.5|129
1648059830000|2022-03-23 18:23:50|14504.4|14503.4|14497.5|14496.5|14504.7|14503.7|14496.9|14495.9|120
1648059840000|2022-03-23 18:24:00|14497.6|14496.6|14497.7|14496.7|14497.7|14496.7|14492|14491|117
1648059850000|2022-03-23 18:24:10|14498.9|14497.9|14498.9|14497.9|14500.6|14499.6|14496.4|14495.4|43
1648059860000|2022-03-23 18:24:20|14498.5|14497.5|14497.5|14496.5|14498.5|14497.5|14493.9|14492.9|82
1648059870000|2022-03-23 18:24:30|14497.4|14496.4|14495.4|14494.4|14497.9|14496.9|14494.2|14493.2|107
1648059880000|2022-03-23 18:24:40|14495.2|14494.2|14492.9|14491.9|14496.7|14495.7|14492.7|14491.7|74
1648059890000|2022-03-23 18:24:50|14493|14492|14495.1|14494.1|14496.9|14495.9|14492.6|14491.6|42
1648059900000|2022-03-23 18:25:00|14495.6|14494.6|14493.2|14492.2|14496|14495|14492.9|14491.9|87
1648059910000|2022-03-23 18:25:10|14493|14492|14492.7|14491.7|14495.4|14494.4|14492.5|14491.5|60
1648059920000|2022-03-23 18:25:20|14492.6|14491.6|14497.4|14496.4|14498.5|14497.5|14492.6|14491.6|68
1648059930000|2022-03-23 18:25:30|14497.2|14496.2|14498|14497|14500|14499|14496.5|14495.5|66
1648059940000|2022-03-23 18:25:40|14497.9|14496.9|14499.5|14498.5|14501|14500|14494.7|14493.7|88
1648059950000|2022-03-23 18:25:50|14499.4|14498.4|14501.2|14500.2|14501.5|14500.5|14498.2|14497.2|58
1648059960000|2022-03-23 18:26:00|14501.5|14500.5|14501.6|14500.6|14502.2|14501.2|14498.9|14497.9|72
1648059970000|2022-03-23 18:26:10|14501.7|14500.7|14498.5|14497.5|14502.6|14501.6|14498.2|14497.2|93
1648059980000|2022-03-23 18:26:20|14498.4|14497.4|14500.5|14499.5|14500.5|14499.5|14497.2|14496.2|57
1648059990000|2022-03-23 18:26:30|14500.6|14499.6|14500.5|14499.5|14502.1|14501.1|14498.1|14497.1|59
1648060000000|2022-03-23 18:26:40|14500.4|14499.4|14503.9|14502.9|14503.9|14502.9|14499.7|14498.7|146
1648060010000|2022-03-23 18:26:50|14503.7|14502.7|14510.6|14509.6|14511.9|14510.9|14503.7|14502.7|282
1648060020000|2022-03-23 18:27:00|14510.9|14509.9|14506.5|14505.5|14511.1|14510.1|14506.4|14505.4|191
1648060030000|2022-03-23 18:27:10|14506.6|14505.6|14509.1|14508.1|14509.5|14508.5|14505.5|14504.5|70
1648060040000|2022-03-23 18:27:20|14509.4|14508.4|14507.6|14506.6|14509.4|14508.4|14504.6|14503.6|96
1648060050000|2022-03-23 18:27:30|14507.9|14506.9|14510.2|14509.2|14511.9|14510.9|14507.5|14506.5|120
1648060060000|2022-03-23 18:27:40|14510.4|14509.4|14513.9|14512.9|14514.6|14513.6|14507.6|14506.6|198
1648060070000|2022-03-23 18:27:50|14514.4|14513.4|14514.1|14513.1|14515.6|14514.6|14512.7|14511.7|196
1648060080000|2022-03-23 18:28:00|14513.9|14512.9|14516.9|14515.9|14517.1|14516.1|14513.9|14512.9|162
1648060090000|2022-03-23 18:28:10|14517.1|14516.1|14523.1|14522.1|14523.4|14522.4|14515.1|14514.1|303
1648060100000|2022-03-23 18:28:20|14522.1|14521.1|14521.2|14520.2|14522.2|14521.2|14518.4|14517.4|172
1648060110000|2022-03-23 18:28:30|14521.4|14520.4|14521.2|14520.2|14523.2|14522.2|14519.7|14518.7|86
1648060120000|2022-03-23 18:28:40|14521.4|14520.4|14519|14518|14522.1|14521.1|14518.4|14517.4|96
1648060130000|2022-03-23 18:28:50|14519.2|14518.2|14515.6|14514.6|14519.4|14518.4|14514.7|14513.7|138
1648060140000|2022-03-23 18:29:00|14515.5|14514.5|14520.1|14519.1|14521.1|14520.1|14515|14514|112
1648060150000|2022-03-23 18:29:10|14519.7|14518.7|14520.7|14519.7|14521.7|14520.7|14519.7|14518.7|94
1648060160000|2022-03-23 18:29:20|14520.9|14519.9|14517.6|14516.6|14522.2|14521.2|14517.6|14516.6|159
1648060170000|2022-03-23 18:29:30|14518.1|14517.1|14517.1|14516.1|14519.9|14518.9|14516.6|14515.6|122
1648060180000|2022-03-23 18:29:40|14517|14516|14520.1|14519.1|14520.5|14519.5|14516.4|14515.4|101
1648060190000|2022-03-23 18:29:50|14520|14519|14523.6|14522.6|14523.9|14522.9|14519.4|14518.4|239
1648060200000|2022-03-23 18:30:00|14522.7|14521.7|14523.4|14522.4|14523.7|14522.7|14518.1|14517.1|190
1648060210000|2022-03-23 18:30:10|14523.6|14522.6|14523.1|14522.1|14525.1|14524.1|14521.5|14520.5|218
1648060220000|2022-03-23 18:30:20|14523.4|14522.4|14524.5|14523.5|14527.1|14526.1|14523|14522|163
1648060230000|2022-03-23 18:30:30|14524.6|14523.6|14522.9|14521.9|14524.6|14523.6|14521.7|14520.7|186
1648060240000|2022-03-23 18:30:40|14522.1|14521.1|14521.9|14520.9|14522.6|14521.6|14520.9|14519.9|132
1648060250000|2022-03-23 18:30:50|14522|14521|14519.9|14518.9|14522|14521|14517.4|14516.4|149
1648060260000|2022-03-23 18:31:00|14520.1|14519.1|14516.7|14515.7|14520.1|14519.1|14514.4|14513.4|176
1648060270000|2022-03-23 18:31:10|14516.9|14515.9|14517.9|14516.9|14518.6|14517.6|14515.7|14514.7|103
1648060280000|2022-03-23 18:31:20|14518|14517|14521.4|14520.4|14521.7|14520.7|14517.9|14516.9|111
1648060290000|2022-03-23 18:31:30|14521.5|14520.5|14519.6|14518.6|14523.1|14522.1|14518.6|14517.6|130
1648060300000|2022-03-23 18:31:40|14519.2|14518.2|14520.1|14519.1|14521|14520|14518|14517|52
1648060310000|2022-03-23 18:31:50|14520.2|14519.2|14521.1|14520.1|14521.2|14520.2|14518.9|14517.9|70
1648060320000|2022-03-23 18:32:00|14520.6|14519.6|14514.6|14513.6|14521.6|14520.6|14513.4|14512.4|126
1648060330000|2022-03-23 18:32:10|14514.7|14513.7|14514.6|14513.6|14515.6|14514.6|14513.7|14512.7|59
1648060340000|2022-03-23 18:32:20|14514.4|14513.4|14510.4|14509.4|14515|14514|14510.1|14509.1|105
1648060350000|2022-03-23 18:32:30|14510.5|14509.5|14511.7|14510.7|14512.4|14511.4|14509.6|14508.6|66
1648060360000|2022-03-23 18:32:40|14511.6|14510.6|14511.2|14510.2|14511.6|14510.6|14508.7|14507.7|58
1648060370000|2022-03-23 18:32:50|14511.1|14510.1|14507|14506|14511.4|14510.4|14506.6|14505.6|127
1648060380000|2022-03-23 18:33:00|14506|14505|14513.6|14512.6|14514.2|14513.2|14506|14505|209
1648060390000|2022-03-23 18:33:10|14513.5|14512.5|14510.2|14509.2|14513.5|14512.5|14509.2|14508.2|44
1648060400000|2022-03-23 18:33:20|14510|14509|14506.6|14505.6|14511|14510|14506.6|14505.6|78
1648060410000|2022-03-23 18:33:30|14506.5|14505.5|14507.9|14506.9|14507.9|14506.9|14505.6|14504.6|79
1648060420000|2022-03-23 18:33:40|14509.4|14508.4|14510.9|14509.9|14512.5|14511.5|14508.9|14507.9|97
1648060430000|2022-03-23 18:33:50|14510.7|14509.7|14511.5|14510.5|14512.4|14511.4|14510.7|14509.7|43
1648060440000|2022-03-23 18:34:00|14511.6|14510.6|14503.9|14502.9|14511.6|14510.6|14503.4|14502.4|166
1648060450000|2022-03-23 18:34:10|14503.6|14502.6|14508.4|14507.4|14509.5|14508.5|14503.2|14502.2|67
1648060460000|2022-03-23 18:34:20|14508.5|14507.5|14504.7|14503.7|14508.5|14507.5|14504.7|14503.7|44
1648060470000|2022-03-23 18:34:30|14503.9|14502.9|14503.1|14502.1|14504.5|14503.5|14501.7|14500.7|77
1648060480000|2022-03-23 18:34:40|14503.2|14502.2|14502.4|14501.4|14504.6|14503.6|14500.6|14499.6|151
1648060490000|2022-03-23 18:34:50|14502.5|14501.5|14505.1|14504.1|14505.1|14504.1|14500.4|14499.4|107
1648060500000|2022-03-23 18:35:00|14504.4|14503.4|14503.1|14502.1|14505.4|14504.4|14501.9|14500.9|86
1648060510000|2022-03-23 18:35:10|14504.2|14503.2|14503|14502|14504.9|14503.9|14500.1|14499.1|128
1648060520000|2022-03-23 18:35:20|14502.4|14501.4|14506.7|14505.7|14507.7|14506.7|14501.2|14500.2|89
1648060530000|2022-03-23 18:35:30|14506.5|14505.5|14507.4|14506.4|14507.9|14506.9|14505.6|14504.6|80
1648060540000|2022-03-23 18:35:40|14507.2|14506.2|14502.4|14501.4|14507.9|14506.9|14501|14500|92
1648060550000|2022-03-23 18:35:50|14502.6|14501.6|14505.5|14504.5|14506.4|14505.4|14501.2|14500.2|92
1648060560000|2022-03-23 18:36:00|14505.6|14504.6|14511.9|14510.9|14514|14513|14505.6|14504.6|193
1648060570000|2022-03-23 18:36:10|14511.6|14510.6|14517.1|14516.1|14517.1|14516.1|14510.4|14509.4|150
1648060580000|2022-03-23 18:36:20|14517|14516|14517.2|14516.2|14517.7|14516.7|14514|14513|122
1648060590000|2022-03-23 18:36:30|14517|14516|14514.9|14513.9|14517.2|14516.2|14513.9|14512.9|140
1648060600000|2022-03-23 18:36:40|14515|14514|14508.4|14507.4|14515|14514|14508|14507|132
1648060610000|2022-03-23 18:36:50|14508.5|14507.5|14507.2|14506.2|14509.2|14508.2|14506.9|14505.9|77
1648060620000|2022-03-23 18:37:00|14507.4|14506.4|14511|14510|14511|14510|14507.2|14506.2|105
1648060630000|2022-03-23 18:37:10|14511.2|14510.2|14505.4|14504.4|14513.5|14512.5|14505.2|14504.2|155
1648060640000|2022-03-23 18:37:20|14506|14505|14500|14499|14506.5|14505.5|14499.5|14498.5|206
1648060650000|2022-03-23 18:37:30|14498.9|14497.9|14494.5|14493.5|14499.7|14498.7|14492.2|14491.2|322
1648060660000|2022-03-23 18:37:40|14494.7|14493.7|14500.4|14499.4|14500.6|14499.6|14493.1|14492.1|161
1648060670000|2022-03-23 18:37:50|14500.5|14499.5|14500.6|14499.6|14500.6|14499.6|14496.2|14495.2|137
1648060680000|2022-03-23 18:38:00|14500.9|14499.9|14505.9|14504.9|14506.5|14505.5|14500.4|14499.4|145
1648060690000|2022-03-23 18:38:10|14505.7|14504.7|14510.4|14509.4|14511.2|14510.2|14505.7|14504.7|161
1648060700000|2022-03-23 18:38:20|14510.5|14509.5|14512.7|14511.7|14514.1|14513.1|14509.6|14508.6|155
1648060710000|2022-03-23 18:38:30|14512.9|14511.9|14513.5|14512.5|14515|14514|14512.6|14511.6|109
1648060720000|2022-03-23 18:38:40|14514.2|14513.2|14513.7|14512.7|14515.4|14514.4|14512.9|14511.9|95
1648060730000|2022-03-23 18:38:50|14513.6|14512.6|14509.9|14508.9|14514.4|14513.4|14509.2|14508.2|85
1648060740000|2022-03-23 18:39:00|14510|14509|14516.2|14515.2|14517.1|14516.1|14509.9|14508.9|164
1648060750000|2022-03-23 18:39:10|14516.4|14515.4|14519.6|14518.6|14520.2|14519.2|14514.1|14513.1|163
1648060760000|2022-03-23 18:39:20|14519.5|14518.5|14518.9|14517.9|14520.7|14519.7|14517.6|14516.6|174
1648060770000|2022-03-23 18:39:30|14518.4|14517.4|14523.9|14522.9|14524.6|14523.6|14517.6|14516.6|197
1648060780000|2022-03-23 18:39:40|14524|14523|14520.9|14519.9|14526|14525|14520.9|14519.9|147
1648060790000|2022-03-23 18:39:50|14521.1|14520.1|14525.6|14524.6|14525.9|14524.9|14520.5|14519.5|101
1648060800000|2022-03-23 18:40:00|14525.7|14524.7|14524.1|14523.1|14530|14529|14522.4|14521.4|254
1648060810000|2022-03-23 18:40:10|14524|14523|14523.5|14522.5|14525.2|14524.2|14522.4|14521.4|84
1648060820000|2022-03-23 18:40:20|14523.6|14522.6|14524.6|14523.6|14526.4|14525.4|14523.4|14522.4|74
1648060830000|2022-03-23 18:40:30|14524.7|14523.7|14522.4|14521.4|14526.1|14525.1|14521.6|14520.6|167
1648060840000|2022-03-23 18:40:40|14523.1|14522.1|14524.5|14523.5|14524.5|14523.5|14521.9|14520.9|56
1648060850000|2022-03-23 18:40:50|14524.6|14523.6|14524.1|14523.1|14525.1|14524.1|14523.1|14522.1|55
1648060860000|2022-03-23 18:41:00|14524.5|14523.5|14526.6|14525.6|14526.9|14525.9|14522.6|14521.6|84
1648060870000|2022-03-23 18:41:10|14526.4|14525.4|14519.1|14518.1|14527.1|14526.1|14517.2|14516.2|179
1648060880000|2022-03-23 18:41:20|14519|14518|14524.4|14523.4|14525.7|14524.7|14518.9|14517.9|264
1648060890000|2022-03-23 18:41:30|14524.2|14523.2|14523.7|14522.7|14526|14525|14522.7|14521.7|98
1648060900000|2022-03-23 18:41:40|14523.6|14522.6|14522.7|14521.7|14524|14523|14520.5|14519.5|39
1648060910000|2022-03-23 18:41:50|14522.6|14521.6|14519.7|14518.7|14523.5|14522.5|14519|14518|114
1648060920000|2022-03-23 18:42:00|14519.5|14518.5|14523.2|14522.2|14523.9|14522.9|14519.5|14518.5|93
1648060930000|2022-03-23 18:42:10|14523.4|14522.4|14521.5|14520.5|14523.9|14522.9|14520.9|14519.9|74
1648060940000|2022-03-23 18:42:20|14521.6|14520.6|14519.2|14518.2|14521.6|14520.6|14519|14518|62
1648060950000|2022-03-23 18:42:30|14519.5|14518.5|14520|14519|14521.1|14520.1|14518.2|14517.2|52
1648060960000|2022-03-23 18:42:40|14519.9|14518.9|14517.1|14516.1|14519.9|14518.9|14516.2|14515.2|51
1648060970000|2022-03-23 18:42:50|14517|14516|14520.2|14519.2|14521.5|14520.5|14515.7|14514.7|101
1648060980000|2022-03-23 18:43:00|14520.1|14519.1|14515.2|14514.2|14520.5|14519.5|14513.2|14512.2|146
1648060990000|2022-03-23 18:43:10|14515|14514|14512.1|14511.1|14517.2|14516.2|14512.1|14511.1|100
1648061000000|2022-03-23 18:43:20|14512.2|14511.2|14516.2|14515.2|14517.4|14516.4|14512.2|14511.2|106
1648061010000|2022-03-23 18:43:30|14516.1|14515.1|14514.1|14513.1|14518|14517|14514|14513|44
1648061020000|2022-03-23 18:43:40|14513.7|14512.7|14516.4|14515.4|14516.4|14515.4|14513.4|14512.4|49
1648061030000|2022-03-23 18:43:50|14516|14515|14515.6|14514.6|14516.9|14515.9|14514.1|14513.1|58
1648061040000|2022-03-23 18:44:00|14515.4|14514.4|14518|14517|14518.6|14517.6|14514.6|14513.6|78
1648061050000|2022-03-23 18:44:10|14517.9|14516.9|14521.5|14520.5|14522.4|14521.4|14517.4|14516.4|94
1648061060000|2022-03-23 18:44:20|14521.4|14520.4|14522.5|14521.5|14522.7|14521.7|14518.2|14517.2|63
1648061070000|2022-03-23 18:44:30|14522.6|14521.6|14523.1|14522.1|14525.2|14524.2|14521.9|14520.9|59
1648061080000|2022-03-23 18:44:40|14522.9|14521.9|14524.1|14523.1|14525.4|14524.4|14522.5|14521.5|74
1648061090000|2022-03-23 18:44:50|14524.4|14523.4|14523.6|14522.6|14527|14526|14522.6|14521.6|87
1648061100000|2022-03-23 18:45:00|14523.7|14522.7|14522.4|14521.4|14524.5|14523.5|14521.1|14520.1|86
1648061110000|2022-03-23 18:45:10|14522.2|14521.2|14529.4|14528.4|14531.6|14530.6|14521.4|14520.4|258
1648061120000|2022-03-23 18:45:20|14529.2|14528.2|14527.5|14526.5|14531.4|14530.4|14527.5|14526.5|200
1648061130000|2022-03-23 18:45:30|14527.6|14526.6|14530.4|14529.4|14531.1|14530.1|14527.1|14526.1|108
1648061140000|2022-03-23 18:45:40|14530.5|14529.5|14529|14528|14530.9|14529.9|14528.1|14527.1|101
1648061150000|2022-03-23 18:45:50|14528.9|14527.9|14531.9|14530.9|14533|14532|14528.1|14527.1|156
1648061160000|2022-03-23 18:46:00|14533.7|14532.7|14535.1|14534.1|14535.6|14534.6|14532.4|14531.4|187
1648061170000|2022-03-23 18:46:10|14535|14534|14531.4|14530.4|14536.1|14535.1|14530.7|14529.7|203
1648061180000|2022-03-23 18:46:20|14531.2|14530.2|14529.9|14528.9|14532.5|14531.5|14528.6|14527.6|149
1648061190000|2022-03-23 18:46:30|14529.6|14528.6|14530|14529|14531.1|14530.1|14528.7|14527.7|48
1648061200000|2022-03-23 18:46:40|14531|14530|14529.1|14528.1|14531.5|14530.5|14528.5|14527.5|60
1648061210000|2022-03-23 18:46:50|14529.2|14528.2|14528.5|14527.5|14530.5|14529.5|14527.5|14526.5|84
1648061220000|2022-03-23 18:47:00|14528.6|14527.6|14530|14529|14530|14529|14527.6|14526.6|76
1648061230000|2022-03-23 18:47:10|14529.9|14528.9|14530.6|14529.6|14531.6|14530.6|14529.5|14528.5|36
1648061240000|2022-03-23 18:47:20|14530.5|14529.5|14530.4|14529.4|14531.5|14530.5|14528.4|14527.4|35
1648061250000|2022-03-23 18:47:30|14530.2|14529.2|14533.1|14532.1|14534.1|14533.1|14529.5|14528.5|86
1648061260000|2022-03-23 18:47:40|14533.4|14532.4|14536.2|14535.2|14538.5|14537.5|14533.2|14532.2|387
1648061270000|2022-03-23 18:47:50|14536.1|14535.1|14540|14539|14542|14541|14536.1|14535.1|391
1648061280000|2022-03-23 18:48:00|14539.6|14538.6|14537.7|14536.7|14540.5|14539.5|14537.4|14536.4|101
1648061290000|2022-03-23 18:48:10|14537.6|14536.6|14539.2|14538.2|14539.4|14538.4|14534|14533|207
1648061300000|2022-03-23 18:48:20|14539.1|14538.1|14544|14543|14546.4|14545.4|14537.9|14536.9|340
1648061310000|2022-03-23 18:48:30|14544.4|14543.4|14544.1|14543.1|14546.6|14545.6|14543.1|14542.1|150
1648061320000|2022-03-23 18:48:40|14544.2|14543.2|14547.4|14546.4|14548.4|14547.4|14544.2|14543.2|201
1648061330000|2022-03-23 18:48:50|14547.6|14546.6|14551.5|14550.5|14551.5|14550.5|14547.4|14546.4|177
1648061340000|2022-03-23 18:49:00|14551.6|14550.6|14547.9|14546.9|14552.4|14551.4|14547.2|14546.2|249
1648061350000|2022-03-23 18:49:10|14547.7|14546.7|14549.5|14548.5|14552.1|14551.1|14547.4|14546.4|141
1648061360000|2022-03-23 18:49:20|14549.6|14548.6|14552.9|14551.9|14552.9|14551.9|14549.5|14548.5|122
1648061370000|2022-03-23 18:49:30|14552.7|14551.7|14555.4|14554.4|14556.9|14555.9|14552.1|14551.1|423
1648061380000|2022-03-23 18:49:40|14555.2|14554.2|14554.1|14553.1|14555.2|14554.2|14552.4|14551.4|168
1648061390000|2022-03-23 18:49:50|14554|14553|14553.7|14552.7|14554|14553|14551.5|14550.5|99
1648061400000|2022-03-23 18:50:00|14553.6|14552.6|14554.2|14553.2|14555.4|14554.4|14551.9|14550.9|114
1648061410000|2022-03-23 18:50:10|14554.1|14553.1|14550.6|14549.6|14554.1|14553.1|14549.6|14548.6|104
1648061420000|2022-03-23 18:50:20|14550.5|14549.5|14549.1|14548.1|14552|14551|14547.6|14546.6|92
1648061430000|2022-03-23 18:50:30|14548.6|14547.6|14545.6|14544.6|14548.9|14547.9|14544.1|14543.1|148
1648061440000|2022-03-23 18:50:40|14545.5|14544.5|14546.5|14545.5|14547.2|14546.2|14545|14544|78
1648061450000|2022-03-23 18:50:50|14546.4|14545.4|14545.1|14544.1|14547.2|14546.2|14544.6|14543.6|77
1648061460000|2022-03-23 18:51:00|14544.4|14543.4|14545|14544|14545.2|14544.2|14543.6|14542.6|96
1648061470000|2022-03-23 18:51:10|14545.1|14544.1|14543.1|14542.1|14546.2|14545.2|14542.9|14541.9|96
1648061480000|2022-03-23 18:51:20|14543|14542|14539.6|14538.6|14543|14542|14539.2|14538.2|148
1648061490000|2022-03-23 18:51:30|14539.7|14538.7|14538.5|14537.5|14540.9|14539.9|14538.2|14537.2|72
1648061500000|2022-03-23 18:51:40|14538.4|14537.4|14540.2|14539.2|14540.5|14539.5|14537.7|14536.7|116
1648061510000|2022-03-23 18:51:50|14540.1|14539.1|14541.9|14540.9|14543|14542|14540.1|14539.1|96
1648061520000|2022-03-23 18:52:00|14542.1|14541.1|14538.6|14537.6|14543|14542|14538.6|14537.6|80
1648061530000|2022-03-23 18:52:10|14538.9|14537.9|14542.4|14541.4|14543.4|14542.4|14537.6|14536.6|77
1648061540000|2022-03-23 18:52:20|14541.7|14540.7|14538.4|14537.4|14542.6|14541.6|14537.1|14536.1|104
1648061550000|2022-03-23 18:52:30|14537.5|14536.5|14535|14534|14538.6|14537.6|14533.5|14532.5|154
1648061560000|2022-03-23 18:52:40|14534.6|14533.6|14533.7|14532.7|14534.9|14533.9|14532.1|14531.1|97
1648061570000|2022-03-23 18:52:50|14533.9|14532.9|14536.7|14535.7|14537|14536|14533.9|14532.9|136
1648061580000|2022-03-23 18:53:00|14537.1|14536.1|14534|14533|14538.6|14537.6|14533.6|14532.6|129
1648061590000|2022-03-23 18:53:10|14534.1|14533.1|14536.4|14535.4|14537.4|14536.4|14533.6|14532.6|65
1648061600000|2022-03-23 18:53:20|14536.5|14535.5|14537.4|14536.4|14538.1|14537.1|14535.6|14534.6|76
1648061610000|2022-03-23 18:53:30|14537.2|14536.2|14538.7|14537.7|14539.4|14538.4|14537.2|14536.2|67
1648061620000|2022-03-23 18:53:40|14538.6|14537.6|14535.7|14534.7|14538.7|14537.7|14534.4|14533.4|58
1648061630000|2022-03-23 18:53:50|14535.6|14534.6|14537.9|14536.9|14538|14537|14535|14534|39
1648061640000|2022-03-23 18:54:00|14538.1|14537.1|14539.4|14538.4|14540.4|14539.4|14538.1|14537.1|88
1648061650000|2022-03-23 18:54:10|14539.5|14538.5|14537.2|14536.2|14539.5|14538.5|14536.4|14535.4|76
1648061660000|2022-03-23 18:54:20|14537.4|14536.4|14542.9|14541.9|14542.9|14541.9|14536.7|14535.7|99
1648061670000|2022-03-23 18:54:30|14543|14542|14537.7|14536.7|14543|14542|14537.5|14536.5|82
1648061680000|2022-03-23 18:54:40|14537.9|14536.9|14537.2|14536.2|14538.1|14537.1|14536.2|14535.2|74
1648061690000|2022-03-23 18:54:50|14537.1|14536.1|14538.7|14537.7|14539|14538|14536.4|14535.4|52
1648061700000|2022-03-23 18:55:00|14538.9|14537.9|14540.5|14539.5|14542.6|14541.6|14538.9|14537.9|62
1648061710000|2022-03-23 18:55:10|14540.6|14539.6|14537.6|14536.6|14541.2|14540.2|14536.6|14535.6|61
1648061720000|2022-03-23 18:55:20|14537.9|14536.9|14538|14537|14538.4|14537.4|14535.4|14534.4|82
1648061730000|2022-03-23 18:55:30|14537.9|14536.9|14535.4|14534.4|14537.9|14536.9|14534.6|14533.6|111
1648061740000|2022-03-23 18:55:40|14535.7|14534.7|14530.1|14529.1|14535.7|14534.7|14526|14525|368
1648061750000|2022-03-23 18:55:50|14530.2|14529.2|14530.2|14529.2|14530.7|14529.7|14527.4|14526.4|117
1648061760000|2022-03-23 18:56:00|14530.4|14529.4|14531.2|14530.2|14534.2|14533.2|14530.1|14529.1|131
1648061770000|2022-03-23 18:56:10|14531.1|14530.1|14526.1|14525.1|14532|14531|14525.6|14524.6|118
1648061780000|2022-03-23 18:56:20|14525.7|14524.7|14523.4|14522.4|14526.7|14525.7|14522.1|14521.1|204
1648061790000|2022-03-23 18:56:30|14523.6|14522.6|14517.6|14516.6|14523.6|14522.6|14515.9|14514.9|251
1648061800000|2022-03-23 18:56:40|14517.5|14516.5|14514.5|14513.5|14517.7|14516.7|14512.7|14511.7|202
1648061810000|2022-03-23 18:56:50|14514.6|14513.6|14515.7|14514.7|14516.2|14515.2|14513|14512|177
1648061820000|2022-03-23 18:57:00|14516.1|14515.1|14513.1|14512.1|14519.6|14518.6|14510.5|14509.5|230
1648061830000|2022-03-23 18:57:10|14513.6|14512.6|14507.5|14506.5|14514.1|14513.1|14506.9|14505.9|158
1648061840000|2022-03-23 18:57:20|14507.6|14506.6|14509|14508|14509.6|14508.6|14505.1|14504.1|193
1648061850000|2022-03-23 18:57:30|14508.7|14507.7|14507.2|14506.2|14511.4|14510.4|14507|14506|134
1648061860000|2022-03-23 18:57:40|14507.1|14506.1|14508.2|14507.2|14508.7|14507.7|14503.2|14502.2|108
1648061870000|2022-03-23 18:57:50|14507.6|14506.6|14510|14509|14511|14510|14507.5|14506.5|102
1648061880000|2022-03-23 18:58:00|14509.7|14508.7|14511.2|14510.2|14513.1|14512.1|14509.5|14508.5|117
1648061890000|2022-03-23 18:58:10|14510.9|14509.9|14515.2|14514.2|14516.1|14515.1|14510.9|14509.9|97
1648061900000|2022-03-23 18:58:20|14515.7|14514.7|14512.5|14511.5|14516.2|14515.2|14512.5|14511.5|58
1648061910000|2022-03-23 18:58:30|14512.9|14511.9|14513.2|14512.2|14513.7|14512.7|14512.2|14511.2|49
1648061920000|2022-03-23 18:58:40|14513.1|14512.1|14513|14512|14514|14513|14511.2|14510.2|72
1648061930000|2022-03-23 18:58:50|14513.1|14512.1|14509.7|14508.7|14513.7|14512.7|14509.2|14508.2|68
1648061940000|2022-03-23 18:59:00|14509.5|14508.5|14507.9|14506.9|14512|14511|14506.5|14505.5|112
1648061950000|2022-03-23 18:59:10|14508|14507|14512|14511|14513.4|14512.4|14508|14507|85
1648061960000|2022-03-23 18:59:20|14511.9|14510.9|14515.2|14514.2|14517.5|14516.5|14511.5|14510.5|227
1648061970000|2022-03-23 18:59:30|14515.5|14514.5|14508.7|14507.7|14516.1|14515.1|14506.6|14505.6|496
1648061980000|2022-03-23 18:59:40|14508.2|14507.2|14507.1|14506.1|14508.4|14507.4|14505.4|14504.4|124
1648061990000|2022-03-23 18:59:50|14507.2|14506.2|14504.9|14503.9|14508.9|14507.9|14504.4|14503.4|104
1648062000000|2022-03-23 19:00:00|14506|14505|14499.1|14498.1|14507.9|14506.9|14495.1|14494.1|460
1648062010000|2022-03-23 19:00:10|14498.9|14497.9|14496.2|14495.2|14499.5|14498.5|14495|14494|204
1648062020000|2022-03-23 19:00:20|14496.1|14495.1|14496.7|14495.7|14500|14499|14495.9|14494.9|147
1648062030000|2022-03-23 19:00:30|14497|14496|14503.9|14502.9|14504|14503|14496.9|14495.9|181
1648062040000|2022-03-23 19:00:40|14504.6|14503.6|14503.5|14502.5|14505|14504|14499.7|14498.7|103
1648062050000|2022-03-23 19:00:50|14503.6|14502.6|14509.1|14508.1|14509.2|14508.2|14503.4|14502.4|136
1648062060000|2022-03-23 19:01:00|14508.4|14507.4|14512.7|14511.7|14516|14515|14508.4|14507.4|310
1648062070000|2022-03-23 19:01:10|14512.6|14511.6|14514.4|14513.4|14514.5|14513.5|14511.2|14510.2|129
1648062080000|2022-03-23 19:01:20|14514.5|14513.5|14514.1|14513.1|14515.1|14514.1|14510.5|14509.5|91
1648062090000|2022-03-23 19:01:30|14514|14513|14515.7|14514.7|14516.1|14515.1|14511.9|14510.9|91
1648062100000|2022-03-23 19:01:40|14515.4|14514.4|14516.5|14515.5|14517.6|14516.6|14514.9|14513.9|102
1648062110000|2022-03-23 19:01:50|14516.4|14515.4|14523.2|14522.2|14524.6|14523.6|14516.4|14515.4|300
1648062120000|2022-03-23 19:02:00|14523.1|14522.1|14520.9|14519.9|14523.9|14522.9|14520|14519|170
1648062130000|2022-03-23 19:02:10|14519.6|14518.6|14519|14518|14519.6|14518.6|14518|14517|102
1648062140000|2022-03-23 19:02:20|14518.9|14517.9|14521.5|14520.5|14521.5|14520.5|14518.1|14517.1|40
1648062150000|2022-03-23 19:02:30|14521.1|14520.1|14521.6|14520.6|14522|14521|14517.9|14516.9|111
1648062160000|2022-03-23 19:02:40|14521.5|14520.5|14527.9|14526.9|14528.5|14527.5|14521.5|14520.5|180
1648062170000|2022-03-23 19:02:50|14528|14527|14528.7|14527.7|14530.6|14529.6|14527.5|14526.5|132
1648062180000|2022-03-23 19:03:00|14528.9|14527.9|14526.7|14525.7|14530.6|14529.6|14526|14525|106
1648062190000|2022-03-23 19:03:10|14527|14526|14528.9|14527.9|14530.1|14529.1|14526.5|14525.5|67
1648062200000|2022-03-23 19:03:20|14529|14528|14525.7|14524.7|14529.6|14528.6|14525.6|14524.6|88
1648062210000|2022-03-23 19:03:30|14525.5|14524.5|14523.7|14522.7|14526.5|14525.5|14522.7|14521.7|118
1648062220000|2022-03-23 19:03:40|14523.6|14522.6|14523.2|14522.2|14525.2|14524.2|14522.9|14521.9|49
1648062230000|2022-03-23 19:03:50|14523.1|14522.1|14523|14522|14524.2|14523.2|14522.5|14521.5|59
1648062240000|2022-03-23 19:04:00|14523.2|14522.2|14527.7|14526.7|14528.2|14527.2|14522.9|14521.9|105
1648062250000|2022-03-23 19:04:10|14527.6|14526.6|14528.2|14527.2|14529|14528|14524.2|14523.2|105
1648062260000|2022-03-23 19:04:20|14527.9|14526.9|14523|14522|14528|14527|14522.9|14521.9|98
1648062270000|2022-03-23 19:04:30|14523.7|14522.7|14522.5|14521.5|14523.7|14522.7|14519.5|14518.5|192
1648062280000|2022-03-23 19:04:40|14522.6|14521.6|14524.5|14523.5|14525.2|14524.2|14521.6|14520.6|32
1648062290000|2022-03-23 19:04:50|14524.1|14523.1|14521.2|14520.2|14524.2|14523.2|14520.9|14519.9|55
1648062300000|2022-03-23 19:05:00|14521.4|14520.4|14514.7|14513.7|14521.4|14520.4|14514.2|14513.2|273
1648062310000|2022-03-23 19:05:10|14515|14514|14509|14508|14516.5|14515.5|14508.5|14507.5|233
1648062320000|2022-03-23 19:05:20|14508.9|14507.9|14508.7|14507.7|14510.5|14509.5|14506.9|14505.9|185
1648062330000|2022-03-23 19:05:30|14508.6|14507.6|14510.6|14509.6|14511.5|14510.5|14507.4|14506.4|75
1648062340000|2022-03-23 19:05:40|14510.7|14509.7|14510.2|14509.2|14510.7|14509.7|14507.4|14506.4|92
1648062350000|2022-03-23 19:05:50|14510.4|14509.4|14509.7|14508.7|14511.6|14510.6|14508.7|14507.7|63
1648062360000|2022-03-23 19:06:00|14509.9|14508.9|14503.1|14502.1|14509.9|14508.9|14502.4|14501.4|198
1648062370000|2022-03-23 19:06:10|14502.7|14501.7|14498.4|14497.4|14503|14502|14497.2|14496.2|203
1648062380000|2022-03-23 19:06:20|14498.7|14497.7|14498.2|14497.2|14501.2|14500.2|14497.9|14496.9|96
1648062390000|2022-03-23 19:06:30|14498.1|14497.1|14498.4|14497.4|14500.2|14499.2|14497|14496|68
1648062400000|2022-03-23 19:06:40|14498.5|14497.5|14501.5|14500.5|14502.5|14501.5|14497.2|14496.2|95
1648062410000|2022-03-23 19:06:50|14501.7|14500.7|14505|14504|14505.7|14504.7|14501.7|14500.7|106
1648062420000|2022-03-23 19:07:00|14504.9|14503.9|14502.7|14501.7|14506.2|14505.2|14500|14499|77
1648062430000|2022-03-23 19:07:10|14502.6|14501.6|14504.2|14503.2|14504.7|14503.7|14500.6|14499.6|52
1648062440000|2022-03-23 19:07:20|14504|14503|14499.2|14498.2|14505|14504|14499.2|14498.2|64
1648062450000|2022-03-23 19:07:30|14499.1|14498.1|14500.4|14499.4|14501.1|14500.1|14498.4|14497.4|51
1648062460000|2022-03-23 19:07:40|14500.2|14499.2|14498.1|14497.1|14500.2|14499.2|14497.1|14496.1|102
1648062470000|2022-03-23 19:07:50|14498.2|14497.2|14498.5|14497.5|14499.1|14498.1|14495.2|14494.2|125
1648062480000|2022-03-23 19:08:00|14498.7|14497.7|14498.4|14497.4|14500.5|14499.5|14497.1|14496.1|89
1648062490000|2022-03-23 19:08:10|14498.5|14497.5|14500.4|14499.4|14501.9|14500.9|14498.1|14497.1|70
1648062500000|2022-03-23 19:08:20|14500.5|14499.5|14500|14499|14501.4|14500.4|14498.7|14497.7|46
1648062510000|2022-03-23 19:08:30|14500.1|14499.1|14498.7|14497.7|14500.6|14499.6|14498.4|14497.4|82
1648062520000|2022-03-23 19:08:40|14498.5|14497.5|14499.5|14498.5|14500.9|14499.9|14495.6|14494.6|87
1648062530000|2022-03-23 19:08:50|14499.6|14498.6|14498|14497|14499.9|14498.9|14494.4|14493.4|121
1648062540000|2022-03-23 19:09:00|14498.1|14497.1|14491.7|14490.7|14498.9|14497.9|14490.9|14489.9|248
1648062550000|2022-03-23 19:09:10|14492.4|14491.4|14487.1|14486.1|14492.6|14491.6|14487.1|14486.1|310
1648062560000|2022-03-23 19:09:20|14487|14486|14492.1|14491.1|14492.1|14491.1|14486.4|14485.4|172
1648062570000|2022-03-23 19:09:30|14491.7|14490.7|14490.7|14489.7|14493.1|14492.1|14489.7|14488.7|102
1648062580000|2022-03-23 19:09:40|14490.6|14489.6|14493|14492|14494.2|14493.2|14490.6|14489.6|93
1648062590000|2022-03-23 19:09:50|14493.1|14492.1|14490.9|14489.9|14493.2|14492.2|14489.1|14488.1|62
1648062600000|2022-03-23 19:10:00|14490.6|14489.6|14490.4|14489.4|14492.6|14491.6|14486.5|14485.5|155
1648062610000|2022-03-23 19:10:10|14490.2|14489.2|14486.1|14485.1|14490.2|14489.2|14484.1|14483.1|165
1648062620000|2022-03-23 19:10:20|14486.2|14485.2|14484.2|14483.2|14488.4|14487.4|14483.4|14482.4|91
1648062630000|2022-03-23 19:10:30|14483.6|14482.6|14482.6|14481.6|14484.1|14483.1|14480.4|14479.4|181
1648062640000|2022-03-23 19:10:40|14482.2|14481.2|14489.1|14488.1|14490|14489|14481.9|14480.9|180
1648062650000|2022-03-23 19:10:50|14488.7|14487.7|14490.1|14489.1|14491.9|14490.9|14488.2|14487.2|133
1648062660000|2022-03-23 19:11:00|14489.7|14488.7|14492|14491|14494.9|14493.9|14489.6|14488.6|157
1648062670000|2022-03-23 19:11:10|14492.1|14491.1|14495.6|14494.6|14496.6|14495.6|14492|14491|181
1648062680000|2022-03-23 19:11:20|14495.7|14494.7|14493.9|14492.9|14498.6|14497.6|14492.9|14491.9|171
1648062690000|2022-03-23 19:11:30|14494|14493|14494.6|14493.6|14497.5|14496.5|14493.9|14492.9|64
1648062700000|2022-03-23 19:11:40|14494.4|14493.4|14499|14498|14499.2|14498.2|14494.4|14493.4|88
1648062710000|2022-03-23 19:11:50|14498.7|14497.7|14496|14495|14499.1|14498.1|14494.9|14493.9|94
1648062720000|2022-03-23 19:12:00|14495.9|14494.9|14495.5|14494.5|14495.9|14494.9|14491.5|14490.5|190
1648062730000|2022-03-23 19:12:10|14495.6|14494.6|14497.6|14496.6|14498.7|14497.7|14494|14493|114
1648062740000|2022-03-23 19:12:20|14497.9|14496.9|14496|14495|14497.9|14496.9|14495.6|14494.6|47
1648062750000|2022-03-23 19:12:30|14495.9|14494.9|14493.9|14492.9|14495.9|14494.9|14493.2|14492.2|138
1648062760000|2022-03-23 19:12:40|14494|14493|14489.6|14488.6|14495.2|14494.2|14489|14488|103
1648062770000|2022-03-23 19:12:50|14489.2|14488.2|14487.9|14486.9|14489.6|14488.6|14484.5|14483.5|177
1648062780000|2022-03-23 19:13:00|14488.6|14487.6|14486|14485|14491.4|14490.4|14485.1|14484.1|110
1648062790000|2022-03-23 19:13:10|14485.9|14484.9|14484.9|14483.9|14488.1|14487.1|14484.9|14483.9|64
1648062800000|2022-03-23 19:13:20|14485.5|14484.5|14482.1|14481.1|14485.7|14484.7|14481.6|14480.6|135
1648062810000|2022-03-23 19:13:30|14481.9|14480.9|14482.4|14481.4|14482.7|14481.7|14481.1|14480.1|95
1648062820000|2022-03-23 19:13:40|14482.2|14481.2|14484.5|14483.5|14485.6|14484.6|14482|14481|95
1648062830000|2022-03-23 19:13:50|14484.4|14483.4|14483.2|14482.2|14484.6|14483.6|14481.9|14480.9|68
1648062840000|2022-03-23 19:14:00|14483.4|14482.4|14480.6|14479.6|14485.2|14484.2|14480.2|14479.2|179
1648062850000|2022-03-23 19:14:10|14480.2|14479.2|14482.1|14481.1|14482.2|14481.2|14478.5|14477.5|163
1648062860000|2022-03-23 19:14:20|14482.2|14481.2|14485.7|14484.7|14487.7|14486.7|14481.5|14480.5|188
1648062870000|2022-03-23 19:14:30|14485.6|14484.6|14489.2|14488.2|14489.9|14488.9|14484.5|14483.5|87
1648062880000|2022-03-23 19:14:40|14489.4|14488.4|14486.9|14485.9|14489.5|14488.5|14486|14485|64
1648062890000|2022-03-23 19:14:50|14487|14486|14487.5|14486.5|14488.2|14487.2|14485.9|14484.9|36
1648062900000|2022-03-23 19:15:00|14487.1|14486.1|14484|14483|14488.2|14487.2|14483.1|14482.1|134
1648062910000|2022-03-23 19:15:10|14484.1|14483.1|14480.6|14479.6|14484.7|14483.7|14480.4|14479.4|55
1648062920000|2022-03-23 19:15:20|14480.9|14479.9|14480.9|14479.9|14482.6|14481.6|14478.6|14477.6|154
1648062930000|2022-03-23 19:15:30|14480.7|14479.7|14486.7|14485.7|14488.7|14487.7|14479.9|14478.9|81
1648062940000|2022-03-23 19:15:40|14486.6|14485.6|14485.7|14484.7|14488.6|14487.6|14485.5|14484.5|90
1648062950000|2022-03-23 19:15:50|14485.6|14484.6|14483.9|14482.9|14485.6|14484.6|14480|14479|67
1648062960000|2022-03-23 19:16:00|14484|14483|14485.6|14484.6|14487.7|14486.7|14484|14483|71
1648062970000|2022-03-23 19:16:10|14485.5|14484.5|14480.7|14479.7|14486.2|14485.2|14480.5|14479.5|97
1648062980000|2022-03-23 19:16:20|14480.6|14479.6|14481.7|14480.7|14483.4|14482.4|14479|14478|121
1648062990000|2022-03-23 19:16:30|14481.9|14480.9|14483.4|14482.4|14486.9|14485.9|14481|14480|74
1648063000000|2022-03-23 19:16:40|14483.5|14482.5|14487.5|14486.5|14487.7|14486.7|14483|14482|140
1648063010000|2022-03-23 19:16:50|14487.6|14486.6|14490.2|14489.2|14490.6|14489.6|14487.2|14486.2|172
1648063020000|2022-03-23 19:17:00|14490.1|14489.1|14490.6|14489.6|14490.6|14489.6|14485.9|14484.9|179
1648063030000|2022-03-23 19:17:10|14490.5|14489.5|14490|14489|14491.9|14490.9|14489.2|14488.2|150
1648063040000|2022-03-23 19:17:20|14489.5|14488.5|14489.6|14488.6|14490.2|14489.2|14486.6|14485.6|41
1648063050000|2022-03-23 19:17:30|14489.4|14488.4|14490.9|14489.9|14491.6|14490.6|14489.4|14488.4|76
1648063060000|2022-03-23 19:17:40|14490.7|14489.7|14486.6|14485.6|14490.7|14489.7|14486.2|14485.2|90
1648063070000|2022-03-23 19:17:50|14486.7|14485.7|14491.5|14490.5|14492.1|14491.1|14486.6|14485.6|91
1648063080000|2022-03-23 19:18:00|14491.6|14490.6|14493.4|14492.4|14493.7|14492.7|14489.9|14488.9|157
1648063090000|2022-03-23 19:18:10|14493.5|14492.5|14492|14491|14494.5|14493.5|14491.6|14490.6|103
1648063100000|2022-03-23 19:18:20|14492.1|14491.1|14494.4|14493.4|14494.4|14493.4|14491.9|14490.9|61
1648063110000|2022-03-23 19:18:30|14494.5|14493.5|14487|14486|14494.5|14493.5|14486.5|14485.5|195
1648063120000|2022-03-23 19:18:40|14486.9|14485.9|14488.1|14487.1|14489.5|14488.5|14485.7|14484.7|141
1648063130000|2022-03-23 19:18:50|14488.2|14487.2|14486|14485|14488.5|14487.5|14485.9|14484.9|61
1648063140000|2022-03-23 19:19:00|14484.6|14483.6|14478.4|14477.4|14484.7|14483.7|14478|14477|323
1648063150000|2022-03-23 19:19:10|14478.7|14477.7|14475.9|14474.9|14479.2|14478.2|14473.6|14472.6|262
1648063160000|2022-03-23 19:19:20|14475.4|14474.4|14477.9|14476.9|14478.6|14477.6|14474.5|14473.5|143
1648063170000|2022-03-23 19:19:30|14477.7|14476.7|14477.2|14476.2|14478.2|14477.2|14475.1|14474.1|88
1648063180000|2022-03-23 19:19:40|14477|14476|14474.5|14473.5|14478.9|14477.9|14474.4|14473.4|105
1648063190000|2022-03-23 19:19:50|14474.6|14473.6|14474.6|14473.6|14476.4|14475.4|14474.1|14473.1|165
1648063200000|2022-03-23 19:20:00|14474.7|14473.7|14475.2|14474.2|14478|14477|14474|14473|145
1648063210000|2022-03-23 19:20:10|14475.4|14474.4|14475.4|14474.4|14476.2|14475.2|14468.9|14467.9|525
1648063220000|2022-03-23 19:20:20|14475.6|14474.6|14482.6|14481.6|14483|14482|14475.6|14474.6|227
1648063230000|2022-03-23 19:20:30|14482.7|14481.7|14480.4|14479.4|14485.6|14484.6|14480.1|14479.1|241
1648063240000|2022-03-23 19:20:40|14480.5|14479.5|14480.1|14479.1|14483.7|14482.7|14480.1|14479.1|109
1648063250000|2022-03-23 19:20:50|14480|14479|14480.1|14479.1|14481|14480|14478.9|14477.9|64
1648063260000|2022-03-23 19:21:00|14480|14479|14485|14484|14485|14484|14479.4|14478.4|94
1648063270000|2022-03-23 19:21:10|14485.2|14484.2|14482.7|14481.7|14486.1|14485.1|14482.7|14481.7|95
1648063280000|2022-03-23 19:21:20|14482.9|14481.9|14483|14482|14484.7|14483.7|14482.4|14481.4|67
1648063290000|2022-03-23 19:21:30|14483.1|14482.1|14482.1|14481.1|14483.4|14482.4|14482|14481|60
1648063300000|2022-03-23 19:21:40|14481.7|14480.7|14483|14482|14483.6|14482.6|14479.9|14478.9|67
1648063310000|2022-03-23 19:21:50|14482.9|14481.9|14483.1|14482.1|14483.4|14482.4|14480.5|14479.5|23
1648063320000|2022-03-23 19:22:00|14483|14482|14483.6|14482.6|14485.1|14484.1|14481.1|14480.1|94
1648063330000|2022-03-23 19:22:10|14483.5|14482.5|14481.4|14480.4|14483.5|14482.5|14479.4|14478.4|65
1648063340000|2022-03-23 19:22:20|14481.5|14480.5|14480|14479|14483.4|14482.4|14479.7|14478.7|74
1648063350000|2022-03-23 19:22:30|14480.1|14479.1|14479.9|14478.9|14480.6|14479.6|14479.4|14478.4|52
1648063360000|2022-03-23 19:22:40|14480.1|14479.1|14479.4|14478.4|14480.5|14479.5|14478.4|14477.4|140
1648063370000|2022-03-23 19:22:50|14479.1|14478.1|14482.5|14481.5|14482.9|14481.9|14478.2|14477.2|77
1648063380000|2022-03-23 19:23:00|14482.6|14481.6|14488.7|14487.7|14490.2|14489.2|14482.6|14481.6|352
1648063390000|2022-03-23 19:23:10|14488.9|14487.9|14489.1|14488.1|14490.5|14489.5|14488.1|14487.1|101
1648063400000|2022-03-23 19:23:20|14490|14489|14492.4|14491.4|14492.6|14491.6|14489.5|14488.5|164
1648063410000|2022-03-23 19:23:30|14492.5|14491.5|14493.7|14492.7|14494.9|14493.9|14489.6|14488.6|266
1648063420000|2022-03-23 19:23:40|14493.6|14492.6|14494.6|14493.6|14494.7|14493.7|14492.2|14491.2|74
1648063430000|2022-03-23 19:23:50|14494.5|14493.5|14495.2|14494.2|14495.4|14494.4|14493.9|14492.9|68
1648063440000|2022-03-23 19:24:00|14497.1|14496.1|14496.1|14495.1|14497.4|14496.4|14494.6|14493.6|119
1648063450000|2022-03-23 19:24:10|14496.2|14495.2|14499.7|14498.7|14500.1|14499.1|14496.1|14495.1|157
1648063460000|2022-03-23 19:24:20|14499.9|14498.9|14503.7|14502.7|14505.9|14504.9|14499.1|14498.1|429
1648063470000|2022-03-23 19:24:30|14503.9|14502.9|14503.7|14502.7|14506.2|14505.2|14503.1|14502.1|161
1648063480000|2022-03-23 19:24:40|14503.6|14502.6|14506.9|14505.9|14508|14507|14501.4|14500.4|178
1648063490000|2022-03-23 19:24:50|14507|14506|14510.6|14509.6|14510.6|14509.6|14505.1|14504.1|252
1648063500000|2022-03-23 19:25:00|14510.5|14509.5|14507.5|14506.5|14510.6|14509.6|14507.5|14506.5|212
1648063510000|2022-03-23 19:25:10|14507.6|14506.6|14503.4|14502.4|14507.6|14506.6|14500.6|14499.6|258
1648063520000|2022-03-23 19:25:20|14503.5|14502.5|14501.2|14500.2|14503.5|14502.5|14499.1|14498.1|113
1648063530000|2022-03-23 19:25:30|14501.1|14500.1|14503.1|14502.1|14504.1|14503.1|14500.6|14499.6|65
1648063540000|2022-03-23 19:25:40|14503.2|14502.2|14500.1|14499.1|14503.5|14502.5|14498.6|14497.6|133
1648063550000|2022-03-23 19:25:50|14499.6|14498.6|14504.4|14503.4|14504.6|14503.6|14499.5|14498.5|164
1648063560000|2022-03-23 19:26:00|14504.2|14503.2|14505.6|14504.6|14509.4|14508.4|14504.2|14503.2|325
1648063570000|2022-03-23 19:26:10|14505.5|14504.5|14508.1|14507.1|14509|14508|14505.4|14504.4|59
1648063580000|2022-03-23 19:26:20|14507.2|14506.2|14506.1|14505.1|14507.6|14506.6|14504.6|14503.6|60
1648063590000|2022-03-23 19:26:30|14506.2|14505.2|14503.7|14502.7|14507.1|14506.1|14503|14502|85
1648063600000|2022-03-23 19:26:40|14503.9|14502.9|14502.9|14501.9|14505.2|14504.2|14502.1|14501.1|61
1648063610000|2022-03-23 19:26:50|14502.7|14501.7|14502.1|14501.1|14502.7|14501.7|14501.1|14500.1|38
1648063620000|2022-03-23 19:27:00|14502|14501|14500.9|14499.9|14502|14501|14500|14499|106
1648063630000|2022-03-23 19:27:10|14501.6|14500.6|14500|14499|14503.1|14502.1|14499.9|14498.9|95
1648063640000|2022-03-23 19:27:20|14499.9|14498.9|14496.4|14495.4|14501.1|14500.1|14496|14495|175
1648063650000|2022-03-23 19:27:30|14496.2|14495.2|14496.4|14495.4|14497.6|14496.6|14496.1|14495.1|65
1648063660000|2022-03-23 19:27:40|14496.1|14495.1|14495.6|14494.6|14496.7|14495.7|14492.9|14491.9|137
1648063670000|2022-03-23 19:27:50|14495.5|14494.5|14497.7|14496.7|14497.7|14496.7|14493|14492|128
1648063680000|2022-03-23 19:28:00|14497.9|14496.9|14500.9|14499.9|14501.9|14500.9|14497.4|14496.4|149
1648063690000|2022-03-23 19:28:10|14501|14500|14502.9|14501.9|14504.1|14503.1|14500.4|14499.4|109
1648063700000|2022-03-23 19:28:20|14503|14502|14503.6|14502.6|14504.5|14503.5|14501.7|14500.7|55
1648063710000|2022-03-23 19:28:30|14503.4|14502.4|14505.9|14504.9|14505.9|14504.9|14502.1|14501.1|83
1648063720000|2022-03-23 19:28:40|14505.7|14504.7|14508.6|14507.6|14508.9|14507.9|14505.7|14504.7|117
1648063730000|2022-03-23 19:28:50|14508.4|14507.4|14505.9|14504.9|14510.1|14509.1|14505.6|14504.6|198
1648063740000|2022-03-23 19:29:00|14505.7|14504.7|14509.9|14508.9|14510.4|14509.4|14504.7|14503.7|118
1648063750000|2022-03-23 19:29:10|14510|14509|14509.6|14508.6|14512.1|14511.1|14508|14507|180
1648063760000|2022-03-23 19:29:20|14509.5|14508.5|14503.1|14502.1|14511.1|14510.1|14502.6|14501.6|175
1648063770000|2022-03-23 19:29:30|14502.9|14501.9|14505.9|14504.9|14506.4|14505.4|14500.2|14499.2|266
1648063780000|2022-03-23 19:29:40|14506.1|14505.1|14505.5|14504.5|14506.1|14505.1|14503.4|14502.4|89
1648063790000|2022-03-23 19:29:50|14505.7|14504.7|14505.1|14504.1|14506|14505|14502.4|14501.4|92
1648063800000|2022-03-23 19:30:00|14504.9|14503.9|14498.7|14497.7|14504.9|14503.9|14497.4|14496.4|255
1648063810000|2022-03-23 19:30:10|14498.5|14497.5|14497.9|14496.9|14499.9|14498.9|14497.1|14496.1|80
1648063820000|2022-03-23 19:30:20|14498.1|14497.1|14501.7|14500.7|14502.2|14501.2|14496.6|14495.6|98
1648063830000|2022-03-23 19:30:30|14502|14501|14500.1|14499.1|14503.2|14502.2|14497.4|14496.4|86
1648063840000|2022-03-23 19:30:40|14500.2|14499.2|14505.6|14504.6|14505.6|14504.6|14499.4|14498.4|127
1648063850000|2022-03-23 19:30:50|14505.4|14504.4|14513.1|14512.1|14514.6|14513.6|14504.2|14503.2|315
1648063860000|2022-03-23 19:31:00|14513.2|14512.2|14518.1|14517.1|14520.4|14519.4|14513.2|14512.2|465
1648063870000|2022-03-23 19:31:10|14517.6|14516.6|14520.9|14519.9|14521.1|14520.1|14515.4|14514.4|283
1648063880000|2022-03-23 19:31:20|14520.2|14519.2|14517.2|14516.2|14521.5|14520.5|14516.9|14515.9|213
1648063890000|2022-03-23 19:31:30|14517.4|14516.4|14513.1|14512.1|14517.5|14516.5|14512.4|14511.4|308
1648063900000|2022-03-23 19:31:40|14513.6|14512.6|14518.1|14517.1|14518.6|14517.6|14513.2|14512.2|81
1648063910000|2022-03-23 19:31:50|14517.2|14516.2|14516.1|14515.1|14519.4|14518.4|14515.7|14514.7|108
1648063920000|2022-03-23 19:32:00|14516|14515|14508.1|14507.1|14516|14515|14507.6|14506.6|156
1648063930000|2022-03-23 19:32:10|14508.2|14507.2|14511.2|14510.2|14511.5|14510.5|14506.6|14505.6|169
1648063940000|2022-03-23 19:32:20|14511.5|14510.5|14513|14512|14513.5|14512.5|14511|14510|75
1648063950000|2022-03-23 19:32:30|14512.9|14511.9|14512.9|14511.9|14513.6|14512.6|14511.2|14510.2|54
1648063960000|2022-03-23 19:32:40|14513.2|14512.2|14510.1|14509.1|14513.4|14512.4|14508.6|14507.6|58
1648063970000|2022-03-23 19:32:50|14510|14509|14512.2|14511.2|14513.1|14512.1|14509.7|14508.7|69
1648063980000|2022-03-23 19:33:00|14512.4|14511.4|14507.9|14506.9|14512.6|14511.6|14507.6|14506.6|94
1648063990000|2022-03-23 19:33:10|14508|14507|14507.7|14506.7|14510|14509|14506.2|14505.2|107
1648064000000|2022-03-23 19:33:20|14508.1|14507.1|14508.5|14507.5|14508.9|14507.9|14505|14504|95
1648064010000|2022-03-23 19:33:30|14508.2|14507.2|14507.4|14506.4|14509.1|14508.1|14505.9|14504.9|75
1648064020000|2022-03-23 19:33:40|14507.5|14506.5|14506.4|14505.4|14507.5|14506.5|14505.4|14504.4|49
1648064030000|2022-03-23 19:33:50|14506.2|14505.2|14506.2|14505.2|14507|14506|14504.6|14503.6|66
1648064040000|2022-03-23 19:34:00|14506.4|14505.4|14508.4|14507.4|14510.1|14509.1|14506.1|14505.1|113
1648064050000|2022-03-23 19:34:10|14508.9|14507.9|14510|14509|14510.7|14509.7|14507.7|14506.7|87
1648064060000|2022-03-23 19:34:20|14509.9|14508.9|14505.4|14504.4|14510|14509|14504.6|14503.6|122
1648064070000|2022-03-23 19:34:30|14505.6|14504.6|14500.1|14499.1|14505.6|14504.6|14500.1|14499.1|191
1648064080000|2022-03-23 19:34:40|14500.2|14499.2|14495|14494|14500.9|14499.9|14494.4|14493.4|273
1648064090000|2022-03-23 19:34:50|14495.2|14494.2|14500|14499|14501|14500|14494.4|14493.4|170
1648064100000|2022-03-23 19:35:00|14500.4|14499.4|14498.7|14497.7|14502.1|14501.1|14498.1|14497.1|142
1648064110000|2022-03-23 19:35:10|14498.6|14497.6|14496.4|14495.4|14499.1|14498.1|14496|14495|89
1648064120000|2022-03-23 19:35:20|14496|14495|14492.7|14491.7|14497.7|14496.7|14492.7|14491.7|150
1648064130000|2022-03-23 19:35:30|14494.1|14493.1|14496.6|14495.6|14498.7|14497.7|14493.5|14492.5|94
1648064140000|2022-03-23 19:35:40|14496.7|14495.7|14504.6|14503.6|14506.5|14505.5|14496.7|14495.7|184
1648064150000|2022-03-23 19:35:50|14504.5|14503.5|14505.1|14504.1|14506.4|14505.4|14504.2|14503.2|107
1648064160000|2022-03-23 19:36:00|14505.2|14504.2|14504.2|14503.2|14509.1|14508.1|14504.1|14503.1|224
1648064170000|2022-03-23 19:36:10|14504.4|14503.4|14506.1|14505.1|14506.4|14505.4|14502.4|14501.4|77
1648064180000|2022-03-23 19:36:20|14505.6|14504.6|14506|14505|14507.1|14506.1|14503.6|14502.6|40
1648064190000|2022-03-23 19:36:30|14506.1|14505.1|14506.6|14505.6|14508.9|14507.9|14504.7|14503.7|84
1648064200000|2022-03-23 19:36:40|14506.7|14505.7|14506.7|14505.7|14507.2|14506.2|14506|14505|20
1648064210000|2022-03-23 19:36:50|14506.6|14505.6|14501.7|14500.7|14506.7|14505.7|14501.6|14500.6|96
1648064220000|2022-03-23 19:37:00|14502.2|14501.2|14500.4|14499.4|14503.1|14502.1|14498.2|14497.2|192
1648064230000|2022-03-23 19:37:10|14500.5|14499.5|14500.5|14499.5|14502.7|14501.7|14500.1|14499.1|49
1648064240000|2022-03-23 19:37:20|14500.2|14499.2|14502.6|14501.6|14503.6|14502.6|14500.2|14499.2|25
1648064250000|2022-03-23 19:37:30|14502.4|14501.4|14502.5|14501.5|14503|14502|14500.1|14499.1|73
1648064260000|2022-03-23 19:37:40|14502.4|14501.4|14497.5|14496.5|14502.9|14501.9|14497.1|14496.1|136
1648064270000|2022-03-23 19:37:50|14497.4|14496.4|14497.5|14496.5|14499|14498|14496.4|14495.4|73
1648064280000|2022-03-23 19:38:00|14497.4|14496.4|14496.5|14495.5|14499.5|14498.5|14496.5|14495.5|65
1648064290000|2022-03-23 19:38:10|14496.4|14495.4|14500|14499|14501.1|14500.1|14496.1|14495.1|93
1648064300000|2022-03-23 19:38:20|14499.9|14498.9|14498.5|14497.5|14500.4|14499.4|14497.1|14496.1|67
1648064310000|2022-03-23 19:38:30|14498.6|14497.6|14503.4|14502.4|14503.5|14502.5|14498.5|14497.5|73
1648064320000|2022-03-23 19:38:40|14504.1|14503.1|14504.6|14503.6|14507.6|14506.6|14503.5|14502.5|170
1648064330000|2022-03-23 19:38:50|14505|14504|14507.1|14506.1|14508.4|14507.4|14505|14504|78
1648064340000|2022-03-23 19:39:00|14507|14506|14503.5|14502.5|14507.2|14506.2|14503.4|14502.4|84
1648064350000|2022-03-23 19:39:10|14503.4|14502.4|14499|14498|14503.6|14502.6|14498.7|14497.7|76
1648064360000|2022-03-23 19:39:20|14499.1|14498.1|14499.4|14498.4|14501.4|14500.4|14497.9|14496.9|92
1648064370000|2022-03-23 19:39:30|14499.2|14498.2|14498.5|14497.5|14501.9|14500.9|14496.9|14495.9|97
1648064380000|2022-03-23 19:39:40|14498.4|14497.4|14497.4|14496.4|14499.5|14498.5|14497|14496|48
1648064390000|2022-03-23 19:39:50|14497.5|14496.5|14495.2|14494.2|14498.6|14497.6|14494.7|14493.7|140
1648064400000|2022-03-23 19:40:00|14495.5|14494.5|14497.1|14496.1|14498|14497|14492.7|14491.7|252
1648064410000|2022-03-23 19:40:10|14497|14496|14494.2|14493.2|14497.4|14496.4|14493.7|14492.7|56
1648064420000|2022-03-23 19:40:20|14494.4|14493.4|14483.1|14482.1|14495|14494|14483.1|14482.1|375
1648064430000|2022-03-23 19:40:30|14483.2|14482.2|14480.6|14479.6|14483.6|14482.6|14479.6|14478.6|203
1648064440000|2022-03-23 19:40:40|14480.4|14479.4|14477.6|14476.6|14481.9|14480.9|14477.4|14476.4|302
1648064450000|2022-03-23 19:40:50|14477.7|14476.7|14480.5|14479.5|14481.1|14480.1|14475.1|14474.1|468
1648064460000|2022-03-23 19:41:00|14480.7|14479.7|14475.9|14474.9|14482.6|14481.6|14474.9|14473.9|252
1648064470000|2022-03-23 19:41:10|14475.7|14474.7|14476.1|14475.1|14476.4|14475.4|14473|14472|156
1648064480000|2022-03-23 19:41:20|14476.2|14475.2|14477.7|14476.7|14478.9|14477.9|14475.6|14474.6|157
1648064490000|2022-03-23 19:41:30|14478|14477|14476.1|14475.1|14478.2|14477.2|14473.9|14472.9|180
1648064500000|2022-03-23 19:41:40|14475.9|14474.9|14476.2|14475.2|14476.9|14475.9|14473.7|14472.7|127
1648064510000|2022-03-23 19:41:50|14476.4|14475.4|14475.4|14474.4|14477.4|14476.4|14475.4|14474.4|78
1648064520000|2022-03-23 19:42:00|14475.6|14474.6|14479|14478|14479.4|14478.4|14473.6|14472.6|220
1648064530000|2022-03-23 19:42:10|14479.1|14478.1|14474.1|14473.1|14479.2|14478.2|14473|14472|89
1648064540000|2022-03-23 19:42:20|14473.7|14472.7|14472.1|14471.1|14474.6|14473.6|14472|14471|147
1648064550000|2022-03-23 19:42:30|14472.2|14471.2|14474.4|14473.4|14475.5|14474.5|14472|14471|130
1648064560000|2022-03-23 19:42:40|14474.5|14473.5|14484.2|14483.2|14484.9|14483.9|14474|14473|217
1648064570000|2022-03-23 19:42:50|14484.5|14483.5|14487.1|14486.1|14487.1|14486.1|14481.7|14480.7|226
1648064580000|2022-03-23 19:43:00|14487|14486|14492.4|14491.4|14493|14492|14486.2|14485.2|263
1648064590000|2022-03-23 19:43:10|14492.2|14491.2|14492.6|14491.6|14494.6|14493.6|14490.1|14489.1|210
1648064600000|2022-03-23 19:43:20|14492.4|14491.4|14491.9|14490.9|14492.7|14491.7|14489.9|14488.9|162
1648064610000|2022-03-23 19:43:30|14491.7|14490.7|14493.7|14492.7|14494.6|14493.6|14491.4|14490.4|218
1648064620000|2022-03-23 19:43:40|14493.6|14492.6|14502|14501|14502.2|14501.2|14493.4|14492.4|214
1648064630000|2022-03-23 19:43:50|14502.1|14501.1|14510.6|14509.6|14511.1|14510.1|14502|14501|415
1648064640000|2022-03-23 19:44:00|14510.9|14509.9|14516.1|14515.1|14516.1|14515.1|14509.9|14508.9|395
1648064650000|2022-03-23 19:44:10|14515.4|14514.4|14509.1|14508.1|14516.1|14515.1|14509.1|14508.1|274
1648064660000|2022-03-23 19:44:20|14509.2|14508.2|14509.4|14508.4|14510.2|14509.2|14507.5|14506.5|209
1648064670000|2022-03-23 19:44:30|14509.5|14508.5|14511.4|14510.4|14512.7|14511.7|14509.5|14508.5|70
1648064680000|2022-03-23 19:44:40|14511.5|14510.5|14511.6|14510.6|14513|14512|14510.1|14509.1|162
1648064690000|2022-03-23 19:44:50|14511.1|14510.1|14512.5|14511.5|14513.6|14512.6|14510.5|14509.5|98
1648064700000|2022-03-23 19:45:00|14512.4|14511.4|14522.7|14521.7|14525.1|14524.1|14511.6|14510.6|505
1648064710000|2022-03-23 19:45:10|14522.6|14521.6|14521.9|14520.9|14524.6|14523.6|14519.9|14518.9|236
1648064720000|2022-03-23 19:45:20|14521.7|14520.7|14529.4|14528.4|14529.5|14528.5|14521.7|14520.7|308
1648064730000|2022-03-23 19:45:30|14529.2|14528.2|14526.9|14525.9|14533.4|14532.4|14522.2|14521.2|359
1648064740000|2022-03-23 19:45:40|14527.2|14526.2|14524.7|14523.7|14528.4|14527.4|14523.2|14522.2|74
1648064750000|2022-03-23 19:45:50|14525.2|14524.2|14521.7|14520.7|14525.2|14524.2|14519.7|14518.7|96
1648064760000|2022-03-23 19:46:00|14521.5|14520.5|14528.2|14527.2|14528.7|14527.7|14520.2|14519.2|124
1648064770000|2022-03-23 19:46:10|14528.4|14527.4|14529.1|14528.1|14532.6|14531.6|14528.1|14527.1|261
1648064780000|2022-03-23 19:46:20|14529|14528|14521.1|14520.1|14529.6|14528.6|14518.6|14517.6|339
1648064790000|2022-03-23 19:46:30|14521.9|14520.9|14517.7|14516.7|14523.1|14522.1|14517.7|14516.7|233
1648064800000|2022-03-23 19:46:40|14518.1|14517.1|14521.7|14520.7|14521.7|14520.7|14518|14517|99
1648064810000|2022-03-23 19:46:50|14521.6|14520.6|14520.7|14519.7|14521.9|14520.9|14519.9|14518.9|63
1648064820000|2022-03-23 19:47:00|14520.9|14519.9|14526.5|14525.5|14526.5|14525.5|14519.7|14518.7|88
1648064830000|2022-03-23 19:47:10|14526.4|14525.4|14528.5|14527.5|14530.4|14529.4|14525.5|14524.5|130
1648064840000|2022-03-23 19:47:20|14528.4|14527.4|14527.2|14526.2|14529.5|14528.5|14527|14526|70
1648064850000|2022-03-23 19:47:30|14527.4|14526.4|14523.4|14522.4|14528.9|14527.9|14522.4|14521.4|81
1648064860000|2022-03-23 19:47:40|14523.2|14522.2|14524.6|14523.6|14526.7|14525.7|14522.6|14521.6|61
1648064870000|2022-03-23 19:47:50|14524.9|14523.9|14523.2|14522.2|14525.5|14524.5|14523.1|14522.1|70
1648064880000|2022-03-23 19:48:00|14523|14522|14521.2|14520.2|14525.2|14524.2|14520.9|14519.9|220
1648064890000|2022-03-23 19:48:10|14521.1|14520.1|14516|14515|14521.2|14520.2|14515.5|14514.5|208
1648064900000|2022-03-23 19:48:20|14515.7|14514.7|14509.9|14508.9|14516|14515|14507.7|14506.7|248
1648064910000|2022-03-23 19:48:30|14509.7|14508.7|14509|14508|14509.7|14508.7|14506.5|14505.5|143
1648064920000|2022-03-23 19:48:40|14508.7|14507.7|14507.7|14506.7|14510|14509|14506.7|14505.7|148
1648064930000|2022-03-23 19:48:50|14507.6|14506.6|14507.4|14506.4|14509.2|14508.2|14506.2|14505.2|91
1648064940000|2022-03-23 19:49:00|14508.4|14507.4|14507.5|14506.5|14514.5|14513.5|14507.5|14506.5|142
1648064950000|2022-03-23 19:49:10|14507.6|14506.6|14504.6|14503.6|14508.2|14507.2|14501.5|14500.5|278
1648064960000|2022-03-23 19:49:20|14504.7|14503.7|14500.6|14499.6|14506|14505|14500.6|14499.6|127
1648064970000|2022-03-23 19:49:30|14500.5|14499.5|14503|14502|14504.1|14503.1|14500.2|14499.2|153
1648064980000|2022-03-23 19:49:40|14503.2|14502.2|14501.7|14500.7|14503.5|14502.5|14500.9|14499.9|63
1648064990000|2022-03-23 19:49:50|14501.5|14500.5|14504.6|14503.6|14506.9|14505.9|14501.4|14500.4|220
1648065000000|2022-03-23 19:50:00|14504.7|14503.7|14480.9|14479.9|14504.7|14503.7|14480.1|14479.1|930
1648065010000|2022-03-23 19:50:10|14480.5|14479.5|14473.9|14472.9|14482.7|14481.7|14473.9|14472.9|411
1648065020000|2022-03-23 19:50:20|14474.2|14473.2|14476.6|14475.6|14481.7|14480.7|14473.2|14472.2|375
1648065030000|2022-03-23 19:50:30|14476.5|14475.5|14478.9|14477.9|14480|14479|14475.7|14474.7|260
1648065040000|2022-03-23 19:50:40|14478.2|14477.2|14480.1|14479.1|14481.7|14480.7|14478.2|14477.2|207
1648065050000|2022-03-23 19:50:50|14478.9|14477.9|14479|14478|14480.7|14479.7|14476.9|14475.9|255
1648065060000|2022-03-23 19:51:00|14479.1|14478.1|14474.6|14473.6|14481.4|14480.4|14474.2|14473.2|205
1648065070000|2022-03-23 19:51:10|14475|14474|14465.5|14464.5|14475|14474|14463|14462|885
1648065080000|2022-03-23 19:51:20|14465.9|14464.9|14466.7|14465.7|14467.6|14466.6|14464|14463|173
1648065090000|2022-03-23 19:51:30|14466.6|14465.6|14466.9|14465.9|14470.7|14469.7|14466|14465|349
1648065100000|2022-03-23 19:51:40|14466.7|14465.7|14468|14467|14468.5|14467.5|14466.2|14465.2|127
1648065110000|2022-03-23 19:51:50|14467.9|14466.9|14476.9|14475.9|14477.4|14476.4|14467.9|14466.9|413
1648065120000|2022-03-23 19:52:00|14476.2|14475.2|14475.2|14474.2|14477.5|14476.5|14472.7|14471.7|251
1648065130000|2022-03-23 19:52:10|14476|14475|14479|14478|14482|14481|14474|14473|344
1648065140000|2022-03-23 19:52:20|14478.7|14477.7|14478.9|14477.9|14479.5|14478.5|14476.4|14475.4|138
1648065150000|2022-03-23 19:52:30|14479|14478|14480.4|14479.4|14480.5|14479.5|14477.2|14476.2|211
1648065160000|2022-03-23 19:52:40|14480.1|14479.1|14487.2|14486.2|14487.7|14486.7|14479.9|14478.9|375
1648065170000|2022-03-23 19:52:50|14487.1|14486.1|14479.7|14478.7|14487.2|14486.2|14479.4|14478.4|139
1648065180000|2022-03-23 19:53:00|14480.1|14479.1|14471.1|14470.1|14480.1|14479.1|14471.1|14470.1|394
1648065190000|2022-03-23 19:53:10|14471.4|14470.4|14465.9|14464.9|14472|14471|14465.1|14464.1|329
1648065200000|2022-03-23 19:53:20|14465.7|14464.7|14465|14464|14466.4|14465.4|14464|14463|218
1648065210000|2022-03-23 19:53:30|14464.9|14463.9|14464.2|14463.2|14465|14464|14460.4|14459.4|383
1648065220000|2022-03-23 19:53:40|14463.9|14462.9|14472.1|14471.1|14472.7|14471.7|14463.5|14462.5|271
1648065230000|2022-03-23 19:53:50|14471.5|14470.5|14472.4|14471.4|14474.5|14473.5|14468.5|14467.5|235
1648065240000|2022-03-23 19:54:00|14472.2|14471.2|14469.7|14468.7|14475.4|14474.4|14469.4|14468.4|265
1648065250000|2022-03-23 19:54:10|14469.5|14468.5|14464.6|14463.6|14470.5|14469.5|14464.6|14463.6|200
1648065260000|2022-03-23 19:54:20|14464.9|14463.9|14465.4|14464.4|14465.6|14464.6|14463.9|14462.9|247
1648065270000|2022-03-23 19:54:30|14465.2|14464.2|14465|14464|14470|14469|14463.4|14462.4|300
1648065280000|2022-03-23 19:54:40|14465.2|14464.2|14466.7|14465.7|14469.7|14468.7|14465.2|14464.2|576
1648065290000|2022-03-23 19:54:50|14467.2|14466.2|14465.2|14464.2|14467.7|14466.7|14464.1|14463.1|196
1648065300000|2022-03-23 19:55:00|14465.1|14464.1|14475.9|14474.9|14476|14475|14465.1|14464.1|394
1648065310000|2022-03-23 19:55:10|14475.7|14474.7|14470.6|14469.6|14477.6|14476.6|14470.5|14469.5|374
1648065320000|2022-03-23 19:55:20|14471.1|14470.1|14477.5|14476.5|14480.6|14479.6|14470.1|14469.1|418
1648065330000|2022-03-23 19:55:30|14477.6|14476.6|14476.1|14475.1|14478.9|14477.9|14469.2|14468.2|400
1648065340000|2022-03-23 19:55:40|14476.5|14475.5|14477.1|14476.1|14478.1|14477.1|14473.6|14472.6|436
1648065350000|2022-03-23 19:55:50|14476.5|14475.5|14474.6|14473.6|14478.1|14477.1|14473.6|14472.6|359
1648065360000|2022-03-23 19:56:00|14474.7|14473.7|14478.1|14477.1|14479.1|14478.1|14474.4|14473.4|302
1648065370000|2022-03-23 19:56:10|14478|14477|14473.4|14472.4|14479|14478|14473|14472|319
1648065380000|2022-03-23 19:56:20|14473.2|14472.2|14470.2|14469.2|14473.6|14472.6|14468.9|14467.9|266
1648065390000|2022-03-23 19:56:30|14470.1|14469.1|14468.1|14467.1|14472.1|14471.1|14467.2|14466.2|245
1648065400000|2022-03-23 19:56:40|14468|14467|14467.5|14466.5|14472.1|14471.1|14466.9|14465.9|339
1648065410000|2022-03-23 19:56:50|14467.6|14466.6|14467|14466|14468.5|14467.5|14465.6|14464.6|253
1648065420000|2022-03-23 19:57:00|14466.9|14465.9|14463.4|14462.4|14469.5|14468.5|14462.7|14461.7|290
1648065430000|2022-03-23 19:57:10|14463.1|14462.1|14466.1|14465.1|14467|14466|14463|14462|212
1648065440000|2022-03-23 19:57:20|14466.2|14465.2|14461.4|14460.4|14469.4|14468.4|14460.9|14459.9|357
1648065450000|2022-03-23 19:57:30|14461.2|14460.2|14462.1|14461.1|14463.9|14462.9|14459.7|14458.7|231
1648065460000|2022-03-23 19:57:40|14462|14461|14460.4|14459.4|14464|14463|14460.4|14459.4|231
1648065470000|2022-03-23 19:57:50|14460.9|14459.9|14457.2|14456.2|14461.4|14460.4|14456.9|14455.9|479
1648065480000|2022-03-23 19:58:00|14457.1|14456.1|14459.5|14458.5|14461.1|14460.1|14457.1|14456.1|373
1648065490000|2022-03-23 19:58:10|14459.6|14458.6|14457.1|14456.1|14461|14460|14457|14456|465
1648065500000|2022-03-23 19:58:20|14457|14456|14456.1|14455.1|14458.1|14457.1|14455.1|14454.1|606
1648065510000|2022-03-23 19:58:30|14455.9|14454.9|14455.7|14454.7|14458.2|14457.2|14455.6|14454.6|351
1648065520000|2022-03-23 19:58:40|14455.6|14454.6|14453.2|14452.2|14455.7|14454.7|14453.1|14452.1|372
1648065530000|2022-03-23 19:58:50|14453.5|14452.5|14452.5|14451.5|14454.4|14453.4|14452.1|14451.1|400
1648065540000|2022-03-23 19:59:00|14452.6|14451.6|14448.7|14447.7|14452.6|14451.6|14448.2|14447.2|817
1648065550000|2022-03-23 19:59:10|14448.9|14447.9|14449.7|14448.7|14450|14449|14447.4|14446.4|419
1648065560000|2022-03-23 19:59:20|14449.9|14448.9|14449.9|14448.9|14451.9|14450.9|14448.7|14447.7|587
1648065570000|2022-03-23 19:59:30|14450|14449|14454.9|14453.9|14456.1|14455.1|14449.4|14448.4|715
1648065580000|2022-03-23 19:59:40|14455.1|14454.1|14452.4|14451.4|14455.5|14454.5|14451.1|14450.1|689
1648065590000|2022-03-23 19:59:50|14452.2|14451.2|14448|14447|14453.9|14452.9|14445.6|14444.6|1981
1648065600000|2022-03-23 20:00:00|14448.5|14446.5|14450.9|14448.9|14454.5|14452.5|14448.2|14446.2|1361
1648065610000|2022-03-23 20:00:10|14451|14449|14447.7|14445.7|14453.6|14451.6|14447.1|14445.1|374
1648065620000|2022-03-23 20:00:20|14447.9|14445.9|14447.5|14445.5|14449.5|14447.5|14447.1|14445.1|259
1648065630000|2022-03-23 20:00:30|14447.6|14445.6|14452|14450|14452.6|14450.6|14446.9|14444.9|344
1648065640000|2022-03-23 20:00:40|14451.9|14449.9|14453|14451|14454.6|14452.6|14451.7|14449.7|190
1648065650000|2022-03-23 20:00:50|14452.9|14450.9|14449.1|14447.1|14453.1|14451.1|14449.1|14447.1|269
1648065660000|2022-03-23 20:01:00|14449.2|14447.2|14449.2|14447.2|14449.2|14447.2|14447.6|14445.6|169
1648065670000|2022-03-23 20:01:10|14449.7|14447.7|14452.2|14450.2|14453|14451|14449.7|14447.7|280
1648065680000|2022-03-23 20:01:20|14452.1|14450.1|14456|14454|14456.9|14454.9|14452|14450|244
1648065690000|2022-03-23 20:01:30|14455.9|14453.9|14455.1|14453.1|14456.6|14454.6|14454.6|14452.6|185
1648065700000|2022-03-23 20:01:40|14455|14453|14455.1|14453.1|14455.5|14453.5|14454.2|14452.2|262
1648065710000|2022-03-23 20:01:50|14455|14453|14454.7|14452.7|14455.5|14453.5|14452.9|14450.9|163
1648065720000|2022-03-23 20:02:00|14455|14453|14454.5|14452.5|14455|14453|14452.9|14450.9|178
1648065730000|2022-03-23 20:02:10|14454.4|14452.4|14453.7|14451.7|14454.6|14452.6|14451.1|14449.1|300
1648065740000|2022-03-23 20:02:20|14453.5|14451.5|14452.2|14450.2|14453.9|14451.9|14451.9|14449.9|94
1648065750000|2022-03-23 20:02:30|14452.5|14450.5|14452.2|14450.2|14452.7|14450.7|14451.4|14449.4|103
1648065760000|2022-03-23 20:02:40|14452.4|14450.4|14453.9|14451.9|14454.5|14452.5|14452.1|14450.1|273
1648065770000|2022-03-23 20:02:50|14454|14452|14453.4|14451.4|14454.2|14452.2|14451.9|14449.9|150
1648065780000|2022-03-23 20:03:00|14453.5|14451.5|14452.9|14450.9|14453.6|14451.6|14452.1|14450.1|118
1648065790000|2022-03-23 20:03:10|14453|14451|14452.6|14450.6|14454.1|14452.1|14452.4|14450.4|120
1648065800000|2022-03-23 20:03:20|14452.9|14450.9|14453.5|14451.5|14453.7|14451.7|14452.6|14450.6|142
1648065810000|2022-03-23 20:03:30|14453.2|14451.2|14453.4|14451.4|14453.7|14451.7|14452.6|14450.6|62
1648065820000|2022-03-23 20:03:40|14453.5|14451.5|14452.4|14450.4|14453.5|14451.5|14451.9|14449.9|118
1648065830000|2022-03-23 20:03:50|14452.2|14450.2|14452.1|14450.1|14452.6|14450.6|14451.7|14449.7|132
1648065840000|2022-03-23 20:04:00|14452.2|14450.2|14453.4|14451.4|14453.4|14451.4|14452.1|14450.1|92
1648065850000|2022-03-23 20:04:10|14453.2|14451.2|14454.1|14452.1|14454.1|14452.1|14453|14451|96
1648065860000|2022-03-23 20:04:20|14454.4|14452.4|14453.1|14451.1|14454.5|14452.5|14452.9|14450.9|122
1648065870000|2022-03-23 20:04:30|14453|14451|14450|14448|14453.1|14451.1|14449.6|14447.6|119
1648065880000|2022-03-23 20:04:40|14449.7|14447.7|14452.1|14450.1|14452.6|14450.6|14449.7|14447.7|273
1648065890000|2022-03-23 20:04:50|14452.2|14450.2|14450.6|14448.6|14452.4|14450.4|14450.2|14448.2|146
1648065900000|2022-03-23 20:05:00|14450.5|14448.5|14451.2|14449.2|14451.4|14449.4|14450.1|14448.1|88
1648065910000|2022-03-23 20:05:10|14451.1|14449.1|14454.1|14452.1|14455.9|14453.9|14451.1|14449.1|215
1648065920000|2022-03-23 20:05:20|14454.2|14452.2|14453.4|14451.4|14456.5|14454.5|14453.4|14451.4|144
1648065930000|2022-03-23 20:05:30|14452.9|14450.9|14453.1|14451.1|14453.4|14451.4|14451.9|14449.9|116
1648065940000|2022-03-23 20:05:40|14453.5|14451.5|14454.1|14452.1|14454.1|14452.1|14451.2|14449.2|92
1648065950000|2022-03-23 20:05:50|14454|14452|14450.7|14448.7|14454.1|14452.1|14450.5|14448.5|62
1648065960000|2022-03-23 20:06:00|14450.1|14448.1|14450.6|14448.6|14451.1|14449.1|14450.1|14448.1|48
1648065970000|2022-03-23 20:06:10|14450.7|14448.7|14451|14449|14451.4|14449.4|14448.2|14446.2|152
1648065980000|2022-03-23 20:06:20|14451.1|14449.1|14448.7|14446.7|14451.2|14449.2|14448.6|14446.6|30
1648065990000|2022-03-23 20:06:30|14448.6|14446.6|14448.2|14446.2|14449.5|14447.5|14448.2|14446.2|40
1648066000000|2022-03-23 20:06:40|14448.1|14446.1|14451.5|14449.5|14452|14450|14448.1|14446.1|87
1648066010000|2022-03-23 20:06:50|14451.6|14449.6|14452.9|14450.9|14453|14451|14451.5|14449.5|72
1648066020000|2022-03-23 20:07:00|14452.7|14450.7|14454|14452|14454.9|14452.9|14452.7|14450.7|63
1648066030000|2022-03-23 20:07:10|14454.2|14452.2|14454.1|14452.1|14454.7|14452.7|14453.5|14451.5|58
1648066040000|2022-03-23 20:07:20|14452.9|14450.9|14448.9|14446.9|14452.9|14450.9|14448.5|14446.5|92
1648066050000|2022-03-23 20:07:30|14449.2|14447.2|14449.7|14447.7|14450.4|14448.4|14449.2|14447.2|84
1648066060000|2022-03-23 20:07:40|14450.5|14448.5|14450.9|14448.9|14451.4|14449.4|14450.1|14448.1|39
1648066070000|2022-03-23 20:07:50|14450.7|14448.7|14453.2|14451.2|14453.5|14451.5|14450.5|14448.5|77
1648066080000|2022-03-23 20:08:00|14453.4|14451.4|14455.6|14453.6|14455.6|14453.6|14453.1|14451.1|48
1648066090000|2022-03-23 20:08:10|14455.5|14453.5|14454.6|14452.6|14455.6|14453.6|14454.6|14452.6|65
1648066100000|2022-03-23 20:08:20|14454.7|14452.7|14454.2|14452.2|14455.9|14453.9|14453.7|14451.7|53
1648066110000|2022-03-23 20:08:30|14454.1|14452.1|14452.7|14450.7|14454.1|14452.1|14452|14450|37
1648066120000|2022-03-23 20:08:40|14452.9|14450.9|14452.7|14450.7|14453.5|14451.5|14452.4|14450.4|24
1648066130000|2022-03-23 20:08:50|14452.9|14450.9|14452.7|14450.7|14453.4|14451.4|14452.2|14450.2|78
1648066140000|2022-03-23 20:09:00|14452.6|14450.6|14453.1|14451.1|14454.1|14452.1|14452.5|14450.5|52
1648066150000|2022-03-23 20:09:10|14454.1|14452.1|14453.7|14451.7|14454.1|14452.1|14452.7|14450.7|37
1648066160000|2022-03-23 20:09:20|14453.6|14451.6|14453.5|14451.5|14454|14452|14452.7|14450.7|24
1648066170000|2022-03-23 20:09:30|14453.4|14451.4|14451.2|14449.2|14453.6|14451.6|14451.2|14449.2|50
1648066180000|2022-03-23 20:09:40|14451.4|14449.4|14453.1|14451.1|14453.2|14451.2|14450.9|14448.9|63
1648066190000|2022-03-23 20:09:50|14453.4|14451.4|14455|14453|14455.6|14453.6|14452.6|14450.6|67
1648066200000|2022-03-23 20:10:00|14455.4|14453.4|14453.7|14451.7|14455.6|14453.6|14453.7|14451.7|82
1648066210000|2022-03-23 20:10:10|14453.9|14451.9|14455.4|14453.4|14456|14454|14453.6|14451.6|70
1648066220000|2022-03-23 20:10:20|14455.5|14453.5|14452.7|14450.7|14455.5|14453.5|14452.5|14450.5|44
1648066230000|2022-03-23 20:10:30|14452.6|14450.6|14452.5|14450.5|14452.7|14450.7|14452.2|14450.2|19
1648066240000|2022-03-23 20:10:40|14452.6|14450.6|14455.7|14453.7|14456|14454|14452.5|14450.5|40
1648066250000|2022-03-23 20:10:50|14455.9|14453.9|14456|14454|14456.2|14454.2|14455|14453|48
1648066260000|2022-03-23 20:11:00|14455.9|14453.9|14457.7|14455.7|14459|14457|14455.6|14453.6|128
1648066270000|2022-03-23 20:11:10|14457.9|14455.9|14455.7|14453.7|14458.4|14456.4|14455.2|14453.2|27
1648066280000|2022-03-23 20:11:20|14455.5|14453.5|14453.4|14451.4|14455.9|14453.9|14453.4|14451.4|49
1648066290000|2022-03-23 20:11:30|14453.5|14451.5|14456.5|14454.5|14457|14455|14453.5|14451.5|18
1648066300000|2022-03-23 20:11:40|14456.6|14454.6|14455.2|14453.2|14456.7|14454.7|14455.2|14453.2|18
1648066310000|2022-03-23 20:11:50|14455.5|14453.5|14457.7|14455.7|14458.1|14456.1|14455.4|14453.4|33
1648066320000|2022-03-23 20:12:00|14457.9|14455.9|14456.9|14454.9|14458.7|14456.7|14456.9|14454.9|49
1648066330000|2022-03-23 20:12:10|14457.1|14455.1|14458|14456|14458.6|14456.6|14457|14455|58
1648066340000|2022-03-23 20:12:20|14457.9|14455.9|14457.9|14455.9|14458.9|14456.9|14456.7|14454.7|48
1648066350000|2022-03-23 20:12:30|14458|14456|14458|14456|14459.2|14457.2|14457.9|14455.9|79
1648066360000|2022-03-23 20:12:40|14458.2|14456.2|14457.7|14455.7|14458.2|14456.2|14457.6|14455.6|16
1648066370000|2022-03-23 20:12:50|14457.6|14455.6|14456.5|14454.5|14457.6|14455.6|14455.9|14453.9|63
1648066380000|2022-03-23 20:13:00|14456.6|14454.6|14458|14456|14458|14456|14456.5|14454.5|43
1648066390000|2022-03-23 20:13:10|14458.2|14456.2|14458.5|14456.5|14458.5|14456.5|14458.1|14456.1|23
1648066400000|2022-03-23 20:13:20|14458.4|14456.4|14458.6|14456.6|14459|14457|14458.2|14456.2|23
1648066410000|2022-03-23 20:13:30|14458.9|14456.9|14460|14458|14460|14458|14458.7|14456.7|49
1648066420000|2022-03-23 20:13:40|14460.1|14458.1|14460|14458|14460.1|14458.1|14459.6|14457.6|32
1648066430000|2022-03-23 20:13:50|14459.9|14457.9|14459.1|14457.1|14460.1|14458.1|14459.1|14457.1|16
1648066440000|2022-03-23 20:14:00|14458.9|14456.9|14460.6|14458.6|14460.9|14458.9|14458.7|14456.7|56
1648066450000|2022-03-23 20:14:10|14460.7|14458.7|14460.7|14458.7|14460.9|14458.9|14460.5|14458.5|23
1648066460000|2022-03-23 20:14:20|14460.9|14458.9|14461.9|14459.9|14462.1|14460.1|14460.2|14458.2|70
1648066470000|2022-03-23 20:14:30|14461.6|14459.6|14462.9|14460.9|14463.5|14461.5|14461.1|14459.1|121
1648066480000|2022-03-23 20:14:40|14463|14461|14462.1|14460.1|14463|14461|14461.2|14459.2|85
1648066490000|2022-03-23 20:14:50|14462|14460|14461.9|14459.9|14462.5|14460.5|14461.9|14459.9|25
1648066500000|2022-03-23 20:15:00|14462.1|14460.1|14460.7|14458.7|14462.1|14460.1|14460.6|14458.6|34
1648066510000|2022-03-23 20:15:10|14460.6|14458.6|14460.1|14458.1|14460.7|14458.7|14459.6|14457.6|46
1648066520000|2022-03-23 20:15:20|14460.2|14458.2|14461|14459|14461.5|14459.5|14460.1|14458.1|23
1648066530000|2022-03-23 20:15:30|14461.1|14459.1|14461.2|14459.2|14461.2|14459.2|14460.5|14458.5|12
1648066540000|2022-03-23 20:15:40|14461.5|14459.5|14461.1|14459.1|14461.5|14459.5|14461.1|14459.1|2
1648066550000|2022-03-23 20:15:50|14461.2|14459.2|14460.5|14458.5|14461.2|14459.2|14460.4|14458.4|8
1648066560000|2022-03-23 20:16:00|14460.4|14458.4|14459|14457|14460.5|14458.5|14458.4|14456.4|37
1648066570000|2022-03-23 20:16:10|14459.5|14457.5|14458.7|14456.7|14459.5|14457.5|14458.7|14456.7|12
1648066580000|2022-03-23 20:16:20|14458.5|14456.5|14459.5|14457.5|14459.5|14457.5|14458.4|14456.4|15
1648066590000|2022-03-23 20:16:30|14459.4|14457.4|14458.2|14456.2|14459.5|14457.5|14457.7|14455.7|18
1648066600000|2022-03-23 20:16:40|14458.1|14456.1|14458.5|14456.5|14458.5|14456.5|14457.9|14455.9|4
1648066610000|2022-03-23 20:16:50|14458.4|14456.4|14458.2|14456.2|14458.4|14456.4|14458|14456|2
1648066620000|2022-03-23 20:17:00|14458.4|14456.4|14458.7|14456.7|14458.9|14456.9|14458.2|14456.2|6
1648066630000|2022-03-23 20:17:10|14458.6|14456.6|14459.2|14457.2|14459.6|14457.6|14458.6|14456.6|23
1648066640000|2022-03-23 20:17:20|14459.4|14457.4|14459|14457|14459.4|14457.4|14458.5|14456.5|12
1648066650000|2022-03-23 20:17:30|14458.7|14456.7|14458.1|14456.1|14459|14457|14458.1|14456.1|32
1648066660000|2022-03-23 20:17:40|14458.2|14456.2|14458.1|14456.1|14458.4|14456.4|14458|14456|4
1648066670000|2022-03-23 20:17:50|14458.2|14456.2|14458|14456|14458.7|14456.7|14458|14456|14
1648066680000|2022-03-23 20:18:00|14458.1|14456.1|14458|14456|14458.4|14456.4|14458|14456|3
1648066690000|2022-03-23 20:18:10|14458.1|14456.1|14458.6|14456.6|14458.6|14456.6|14458.1|14456.1|3
1648066700000|2022-03-23 20:18:20|14458.9|14456.9|14458.5|14456.5|14458.9|14456.9|14458.4|14456.4|4
1648066710000|2022-03-23 20:18:30|14458.4|14456.4|14458.5|14456.5|14458.5|14456.5|14458.2|14456.2|1
1648066720000|2022-03-23 20:18:40|14459|14457|14458.7|14456.7|14459|14457|14458.6|14456.6|9
1648066730000|2022-03-23 20:18:50|14458.6|14456.6|14458.5|14456.5|14458.7|14456.7|14458.5|14456.5|0
1648066740000|2022-03-23 20:19:00|14458.6|14456.6|14458.5|14456.5|14459|14457|14458.5|14456.5|5
1648066750000|2022-03-23 20:19:10|14458.6|14456.6|14458.5|14456.5|14458.7|14456.7|14458.5|14456.5|2
1648066760000|2022-03-23 20:19:20|14458.4|14456.4|14460.9|14458.9|14460.9|14458.9|14458|14456|22
1648066770000|2022-03-23 20:19:30|14461|14459|14460.6|14458.6|14461.2|14459.2|14460.6|14458.6|10
1648066780000|2022-03-23 20:19:40|14461.4|14459.4|14462|14460|14462.1|14460.1|14460.7|14458.7|45
1648066790000|2022-03-23 20:19:50|14461.9|14459.9|14461.5|14459.5|14461.9|14459.9|14461.1|14459.1|14
1648066800000|2022-03-23 20:20:00|14461.6|14459.6|14460.9|14458.9|14461.6|14459.6|14460.9|14458.9|4
1648066810000|2022-03-23 20:20:10|14460.7|14458.7|14461.4|14459.4|14461.4|14459.4|14460.7|14458.7|3
1648066820000|2022-03-23 20:20:20|14461.2|14459.2|14461.5|14459.5|14461.6|14459.6|14461.2|14459.2|13
1648066830000|2022-03-23 20:20:30|14461.4|14459.4|14461.2|14459.2|14461.5|14459.5|14461.2|14459.2|11
1648066840000|2022-03-23 20:20:40|14461.1|14459.1|14461.2|14459.2|14461.4|14459.4|14461|14459|2
1648066850000|2022-03-23 20:20:50|14461.1|14459.1|14461.9|14459.9|14462|14460|14461|14459|7
1648066860000|2022-03-23 20:21:00|14461.7|14459.7|14461.7|14459.7|14462|14460|14461.5|14459.5|17
1648066870000|2022-03-23 20:21:10|14461.9|14459.9|14461.7|14459.7|14462.2|14460.2|14461.7|14459.7|7
1648066880000|2022-03-23 20:21:20|14461.6|14459.6|14461.5|14459.5|14461.6|14459.6|14461.4|14459.4|2
1648066890000|2022-03-23 20:21:30|14461.4|14459.4|14462.1|14460.1|14462.1|14460.1|14460.9|14458.9|37
1648066900000|2022-03-23 20:21:40|14462|14460|14462.1|14460.1|14462.4|14460.4|14461.5|14459.5|8
1648066910000|2022-03-23 20:21:50|14462.2|14460.2|14461.7|14459.7|14462.2|14460.2|14461.7|14459.7|4
1648066920000|2022-03-23 20:22:00|14461.9|14459.9|14461.5|14459.5|14462|14460|14461.2|14459.2|11
1648066930000|2022-03-23 20:22:10|14461.6|14459.6|14461.9|14459.9|14462|14460|14461.6|14459.6|4
1648066940000|2022-03-23 20:22:20|14461.7|14459.7|14463.6|14461.6|14463.6|14461.6|14461.7|14459.7|29
1648066950000|2022-03-23 20:22:30|14463.7|14461.7|14463.7|14461.7|14463.7|14461.7|14463.6|14461.6|2
1648066960000|2022-03-23 20:22:40|14463.6|14461.6|14463.4|14461.4|14463.7|14461.7|14462.6|14460.6|10
1648066970000|2022-03-23 20:22:50|14463.7|14461.7|14463.6|14461.6|14463.7|14461.7|14463.1|14461.1|5
1648066980000|2022-03-23 20:23:00|14463.4|14461.4|14463.1|14461.1|14463.6|14461.6|14463.1|14461.1|3
1648066990000|2022-03-23 20:23:10|14463.6|14461.6|14463.6|14461.6|14463.6|14461.6|14463.1|14461.1|9
1648067000000|2022-03-23 20:23:20|14463.5|14461.5|14464.4|14462.4|14464.6|14462.6|14463.5|14461.5|19
1648067010000|2022-03-23 20:23:30|14464.2|14462.2|14463.9|14461.9|14464.2|14462.2|14462.6|14460.6|40
1648067020000|2022-03-23 20:23:40|14464|14462|14464.2|14462.2|14464.7|14462.7|14463.9|14461.9|23
1648067030000|2022-03-23 20:23:50|14464.9|14462.9|14464.4|14462.4|14465.1|14463.1|14464.1|14462.1|19
1648067040000|2022-03-23 20:24:00|14464.6|14462.6|14464.4|14462.4|14464.9|14462.9|14464.2|14462.2|6
1648067050000|2022-03-23 20:24:10|14464.2|14462.2|14464|14462|14464.4|14462.4|14464|14462|1
1648067060000|2022-03-23 20:24:20|14463.6|14461.6|14462.4|14460.4|14463.7|14461.7|14461.7|14459.7|13
1648067070000|2022-03-23 20:24:30|14462.5|14460.5|14462.4|14460.4|14462.5|14460.5|14462|14460|2
1648067080000|2022-03-23 20:24:40|14462.2|14460.2|14462.2|14460.2|14462.5|14460.5|14462.2|14460.2|2
1648067090000|2022-03-23 20:24:50|14462.1|14460.1|14463.4|14461.4|14463.4|14461.4|14462.1|14460.1|8
1648067100000|2022-03-23 20:25:00|14463|14461|14462.9|14460.9|14463.6|14461.6|14462.9|14460.9|16
1648067110000|2022-03-23 20:25:10|14463|14461|14463.5|14461.5|14463.5|14461.5|14462.7|14460.7|6
1648067120000|2022-03-23 20:25:20|14463.1|14461.1|14463.5|14461.5|14463.5|14461.5|14462.7|14460.7|7
1648067130000|2022-03-23 20:25:30|14463.4|14461.4|14463.6|14461.6|14463.6|14461.6|14463.2|14461.2|12
1648067140000|2022-03-23 20:25:40|14463.5|14461.5|14463.1|14461.1|14463.6|14461.6|14463.1|14461.1|9
1648067150000|2022-03-23 20:25:50|14463.2|14461.2|14463.5|14461.5|14463.9|14461.9|14463.1|14461.1|6
1648067160000|2022-03-23 20:26:00|14463.6|14461.6|14464|14462|14464.1|14462.1|14463.2|14461.2|12
1648067170000|2022-03-23 20:26:10|14463.9|14461.9|14464.5|14462.5|14464.5|14462.5|14463.5|14461.5|17
1648067180000|2022-03-23 20:26:20|14464.4|14462.4|14464.5|14462.5|14465.4|14463.4|14464.1|14462.1|28
1648067190000|2022-03-23 20:26:30|14464.6|14462.6|14464.5|14462.5|14465|14463|14463.6|14461.6|15
1648067200000|2022-03-23 20:26:40|14464.6|14462.6|14463.1|14461.1|14465|14463|14463.1|14461.1|11
1648067210000|2022-03-23 20:26:50|14463.2|14461.2|14464.5|14462.5|14464.6|14462.6|14462.9|14460.9|9
1648067220000|2022-03-23 20:27:00|14464.9|14462.9|14464.7|14462.7|14464.9|14462.9|14463.7|14461.7|10
1648067230000|2022-03-23 20:27:10|14464.6|14462.6|14463.9|14461.9|14464.7|14462.7|14463.9|14461.9|1
1648067240000|2022-03-23 20:27:20|14463.6|14461.6|14464.1|14462.1|14464.1|14462.1|14463|14461|4
1648067250000|2022-03-23 20:27:30|14464|14462|14464|14462|14464|14462|14463.7|14461.7|0
1648067260000|2022-03-23 20:27:40|14463.9|14461.9|14462.9|14460.9|14463.9|14461.9|14462|14460|16
1648067270000|2022-03-23 20:27:50|14463|14461|14463|14461|14463.4|14461.4|14463|14461|1
1648067280000|2022-03-23 20:28:00|14462.7|14460.7|14462.5|14460.5|14463.2|14461.2|14462.5|14460.5|17
1648067290000|2022-03-23 20:28:10|14462.2|14460.2|14462.6|14460.6|14463.4|14461.4|14462.2|14460.2|4
1648067300000|2022-03-23 20:28:20|14462.7|14460.7|14462.4|14460.4|14462.7|14460.7|14462.1|14460.1|4
1648067310000|2022-03-23 20:28:30|14462.6|14460.6|14462.4|14460.4|14462.7|14460.7|14462|14460|5
1648067320000|2022-03-23 20:28:40|14462.5|14460.5|14463.4|14461.4|14463.5|14461.5|14462.5|14460.5|6
1648067330000|2022-03-23 20:28:50|14463.1|14461.1|14462|14460|14463.1|14461.1|14461.9|14459.9|3
1648067340000|2022-03-23 20:29:00|14461.9|14459.9|14462.9|14460.9|14462.9|14460.9|14461.7|14459.7|2
1648067350000|2022-03-23 20:29:10|14462.5|14460.5|14462.4|14460.4|14462.6|14460.6|14461.6|14459.6|11
1648067360000|2022-03-23 20:29:20|14462.5|14460.5|14461.9|14459.9|14462.6|14460.6|14461.7|14459.7|5
1648067370000|2022-03-23 20:29:30|14461.6|14459.6|14460.9|14458.9|14461.6|14459.6|14460.7|14458.7|20
1648067380000|2022-03-23 20:29:40|14461|14459|14461|14459|14461|14459|14460.7|14458.7|3
1648067390000|2022-03-23 20:29:50|14460.7|14458.7|14461|14459|14461|14459|14460.2|14458.2|32
1648067400000|2022-03-23 20:30:00|14461.1|14459.1|14461.1|14459.1|14461.6|14459.6|14461|14459|8
1648067410000|2022-03-23 20:30:10|14461.2|14459.2|14465.4|14463.4|14465.7|14463.7|14461.1|14459.1|56
1648067420000|2022-03-23 20:30:20|14465.2|14463.2|14465|14463|14465.6|14463.6|14464.2|14462.2|29
1648067430000|2022-03-23 20:30:30|14465.1|14463.1|14463.7|14461.7|14465.2|14463.2|14463.7|14461.7|10
1648067440000|2022-03-23 20:30:40|14464|14462|14464|14462|14464|14462|14463.9|14461.9|1
1648067450000|2022-03-23 20:30:50|14463.9|14461.9|14463.2|14461.2|14463.9|14461.9|14463|14461|6
1648067460000|2022-03-23 20:31:00|14463.9|14461.9|14461.2|14459.2|14463.9|14461.9|14461.1|14459.1|11
1648067470000|2022-03-23 20:31:10|14461.4|14459.4|14461.6|14459.6|14462.5|14460.5|14461.4|14459.4|10
1648067480000|2022-03-23 20:31:20|14461.5|14459.5|14463|14461|14463.1|14461.1|14461.5|14459.5|4
1648067490000|2022-03-23 20:31:30|14463.1|14461.1|14463|14461|14463.1|14461.1|14462.9|14460.9|2
1648067500000|2022-03-23 20:31:40|14463.1|14461.1|14463.1|14461.1|14463.5|14461.5|14463.1|14461.1|3
1648067510000|2022-03-23 20:31:50|14463.2|14461.2|14463.1|14461.1|14463.5|14461.5|14463.1|14461.1|6
1648067520000|2022-03-23 20:32:00|14463.2|14461.2|14463|14461|14463.7|14461.7|14463|14461|10
1648067530000|2022-03-23 20:32:10|14462.9|14460.9|14463.6|14461.6|14463.7|14461.7|14462.9|14460.9|14
1648067540000|2022-03-23 20:32:20|14463.7|14461.7|14463.5|14461.5|14463.7|14461.7|14463|14461|2
1648067550000|2022-03-23 20:32:30|14463.6|14461.6|14464|14462|14464|14462|14463.4|14461.4|8
1648067560000|2022-03-23 20:32:40|14464.6|14462.6|14465.1|14463.1|14465.7|14463.7|14464.5|14462.5|19
1648067570000|2022-03-23 20:32:50|14465|14463|14464.7|14462.7|14465|14463|14464.7|14462.7|3
1648067580000|2022-03-23 20:33:00|14464.9|14462.9|14464|14462|14464.9|14462.9|14463.5|14461.5|14
1648067590000|2022-03-23 20:33:10|14464.2|14462.2|14464.2|14462.2|14464.2|14462.2|14464.1|14462.1|2
1648067600000|2022-03-23 20:33:20|14464.4|14462.4|14464.6|14462.6|14464.9|14462.9|14464.4|14462.4|7
1648067610000|2022-03-23 20:33:30|14464.7|14462.7|14465|14463|14465|14463|14464.6|14462.6|1
1648067620000|2022-03-23 20:33:40|14465.1|14463.1|14464.5|14462.5|14465.1|14463.1|14464.4|14462.4|6
1648067630000|2022-03-23 20:33:50|14464.7|14462.7|14464.4|14462.4|14464.7|14462.7|14464.4|14462.4|4
1648067640000|2022-03-23 20:34:00|14464.5|14462.5|14466.1|14464.1|14466.1|14464.1|14464.5|14462.5|12
1648067650000|2022-03-23 20:34:10|14466.4|14464.4|14466.2|14464.2|14466.7|14464.7|14466.2|14464.2|13
1648067660000|2022-03-23 20:34:20|14466.4|14464.4|14466|14464|14466.9|14464.9|14465.7|14463.7|15
1648067670000|2022-03-23 20:34:30|14465.7|14463.7|14464.9|14462.9|14465.7|14463.7|14464.9|14462.9|8
1648067680000|2022-03-23 20:34:40|14465|14463|14465|14463|14465.2|14463.2|14464.9|14462.9|12
1648067690000|2022-03-23 20:34:50|14465.1|14463.1|14464.7|14462.7|14465.1|14463.1|14464.6|14462.6|3
1648067700000|2022-03-23 20:35:00|14464.6|14462.6|14464.7|14462.7|14465.1|14463.1|14464.4|14462.4|20
1648067710000|2022-03-23 20:35:10|14464.9|14462.9|14464.9|14462.9|14465|14463|14464.5|14462.5|3
1648067720000|2022-03-23 20:35:20|14465|14463|14464.7|14462.7|14465|14463|14464.5|14462.5|0
1648067730000|2022-03-23 20:35:30|14463.9|14461.9|14463.7|14461.7|14463.9|14461.9|14463.7|14461.7|13
1648067740000|2022-03-23 20:35:40|14463.2|14461.2|14462.7|14460.7|14463.7|14461.7|14462.5|14460.5|32
1648067750000|2022-03-23 20:35:50|14462.6|14460.6|14462.5|14460.5|14462.6|14460.6|14462.1|14460.1|16
1648067760000|2022-03-23 20:36:00|14462.6|14460.6|14463.7|14461.7|14463.9|14461.9|14462.2|14460.2|14
1648067770000|2022-03-23 20:36:10|14463.9|14461.9|14462.9|14460.9|14463.9|14461.9|14462.7|14460.7|4
1648067780000|2022-03-23 20:36:20|14462.7|14460.7|14463.5|14461.5|14463.6|14461.6|14462.7|14460.7|0
1648067790000|2022-03-23 20:36:30|14463.7|14461.7|14463.4|14461.4|14463.7|14461.7|14463.1|14461.1|8
1648067800000|2022-03-23 20:36:40|14463.6|14461.6|14462.7|14460.7|14463.7|14461.7|14462.5|14460.5|5
1648067810000|2022-03-23 20:36:50|14462.9|14460.9|14464.2|14462.2|14464.6|14462.6|14462.7|14460.7|7
1648067820000|2022-03-23 20:37:00|14464.4|14462.4|14463.4|14461.4|14464.5|14462.5|14463.4|14461.4|6
1648067830000|2022-03-23 20:37:10|14463.5|14461.5|14463.4|14461.4|14463.5|14461.5|14463.4|14461.4|0
1648067840000|2022-03-23 20:37:20|14463.2|14461.2|14463|14461|14463.4|14461.4|14463|14461|0
1648067850000|2022-03-23 20:37:30|14463.1|14461.1|14463.2|14461.2|14463.2|14461.2|14462.7|14460.7|3
1648067860000|2022-03-23 20:37:40|14463.1|14461.1|14463.4|14461.4|14463.4|14461.4|14463.1|14461.1|1
1648067870000|2022-03-23 20:37:50|14462.9|14460.9|14462.1|14460.1|14462.9|14460.9|14462.1|14460.1|12
1648067880000|2022-03-23 20:38:00|14462|14460|14461.9|14459.9|14463|14461|14461.9|14459.9|14
1648067890000|2022-03-23 20:38:10|14462|14460|14462.1|14460.1|14462.1|14460.1|14462|14460|2
1648067900000|2022-03-23 20:38:20|14462|14460|14462.1|14460.1|14462.1|14460.1|14462|14460|1
1648067910000|2022-03-23 20:38:30|14462|14460|14462.1|14460.1|14462.2|14460.2|14461.9|14459.9|7
1648067920000|2022-03-23 20:38:40|14462|14460|14461.6|14459.6|14462.1|14460.1|14461.4|14459.4|13
1648067930000|2022-03-23 20:38:50|14461.5|14459.5|14461.1|14459.1|14461.5|14459.5|14461.1|14459.1|2
1648067940000|2022-03-23 20:39:00|14461.2|14459.2|14461.7|14459.7|14461.7|14459.7|14461.2|14459.2|4
1648067950000|2022-03-23 20:39:10|14462.7|14460.7|14462.7|14460.7|14462.7|14460.7|14462.6|14460.6|11
1648067960000|2022-03-23 20:39:20|14462.9|14460.9|14463.1|14461.1|14463.1|14461.1|14462.9|14460.9|1
1648067970000|2022-03-23 20:39:30|14463|14461|14463.2|14461.2|14463.2|14461.2|14463|14461|0
1648067980000|2022-03-23 20:39:40|14463.4|14461.4|14464|14462|14464.1|14462.1|14463.4|14461.4|11
1648067990000|2022-03-23 20:39:50|14464.1|14462.1|14464.1|14462.1|14464.1|14462.1|14464|14462|0
1648068000000|2022-03-23 20:40:00|14463.9|14461.9|14463.2|14461.2|14464.7|14462.7|14463.2|14461.2|31
1648068010000|2022-03-23 20:40:10|14463.1|14461.1|14462.1|14460.1|14463.2|14461.2|14462.1|14460.1|8
1648068020000|2022-03-23 20:40:20|14462.2|14460.2|14462.6|14460.6|14462.6|14460.6|14462.2|14460.2|1
1648068030000|2022-03-23 20:40:30|14462.7|14460.7|14462.6|14460.6|14462.7|14460.7|14462.5|14460.5|2
1648068040000|2022-03-23 20:40:40|14462.7|14460.7|14462.9|14460.9|14462.9|14460.9|14462.7|14460.7|0
1648068050000|2022-03-23 20:40:50|14463|14461|14463.2|14461.2|14463.2|14461.2|14462.7|14460.7|1
1648068060000|2022-03-23 20:41:00|14464|14462|14464.4|14462.4|14464.5|14462.5|14464|14462|16
1648068070000|2022-03-23 20:41:10|14464.1|14462.1|14464|14462|14464.1|14462.1|14464|14462|0
1648068080000|2022-03-23 20:41:20|14464.1|14462.1|14463.6|14461.6|14464.2|14462.2|14463.6|14461.6|6
1648068090000|2022-03-23 20:41:30|14463.7|14461.7|14463.7|14461.7|14463.7|14461.7|14463.7|14461.7|0
1648068100000|2022-03-23 20:41:40|14463.6|14461.6|14463.6|14461.6|14463.7|14461.7|14463.5|14461.5|0
1648068110000|2022-03-23 20:41:50|14463.5|14461.5|14463.7|14461.7|14463.7|14461.7|14463.4|14461.4|0
1648068120000|2022-03-23 20:42:00|14463.6|14461.6|14463.1|14461.1|14463.6|14461.6|14462.9|14460.9|7
1648068130000|2022-03-23 20:42:10|14463|14461|14462.9|14460.9|14463|14461|14462.9|14460.9|1
1648068140000|2022-03-23 20:42:20|14462.5|14460.5|14462.9|14460.9|14462.9|14460.9|14462.4|14460.4|3
1648068150000|2022-03-23 20:42:30|14462.7|14460.7|14462.7|14460.7|14462.9|14460.9|14462.6|14460.6|0
1648068160000|2022-03-23 20:42:40|14462.6|14460.6|14462.6|14460.6|14462.6|14460.6|14462.6|14460.6|0
1648068170000|2022-03-23 20:42:50|14462.7|14460.7|14462.7|14460.7|14462.9|14460.9|14461.9|14459.9|15
1648068180000|2022-03-23 20:43:00|14462.9|14460.9|14463.2|14461.2|14463.2|14461.2|14462.9|14460.9|11
1648068190000|2022-03-23 20:43:10|14463.7|14461.7|14462.6|14460.6|14463.7|14461.7|14462.6|14460.6|4
1648068200000|2022-03-23 20:43:20|14462.7|14460.7|14462.6|14460.6|14462.7|14460.7|14462.5|14460.5|1
1648068210000|2022-03-23 20:43:30|14462.5|14460.5|14462.4|14460.4|14462.5|14460.5|14462.2|14460.2|1
1648068230000|2022-03-23 20:43:50|14462.1|14460.1|14461.9|14459.9|14462.1|14460.1|14461.7|14459.7|0
1648068240000|2022-03-23 20:44:00|14462|14460|14462.4|14460.4|14462.4|14460.4|14461.7|14459.7|2
1648068250000|2022-03-23 20:44:10|14461.9|14459.9|14462.6|14460.6|14462.6|14460.6|14461.9|14459.9|11
1648068260000|2022-03-23 20:44:20|14462.7|14460.7|14462.7|14460.7|14462.7|14460.7|14462.7|14460.7|0
1648068270000|2022-03-23 20:44:30|14463|14461|14464.1|14462.1|14464.4|14462.4|14462.9|14460.9|20
1648068280000|2022-03-23 20:44:40|14464|14462|14464.7|14462.7|14464.7|14462.7|14464|14462|5
1648068290000|2022-03-23 20:44:50|14464.6|14462.6|14464.7|14462.7|14464.9|14462.9|14464.6|14462.6|2
1648068300000|2022-03-23 20:45:00|14464.4|14462.4|14463.9|14461.9|14465|14463|14463|14461|51
1648068310000|2022-03-23 20:45:10|14464|14462|14463.6|14461.6|14464.1|14462.1|14463.5|14461.5|1
1648068320000|2022-03-23 20:45:20|14463.5|14461.5|14464.1|14462.1|14464.1|14462.1|14463.5|14461.5|2
1648068330000|2022-03-23 20:45:30|14464.5|14462.5|14463.7|14461.7|14464.5|14462.5|14463.7|14461.7|1
1648068340000|2022-03-23 20:45:40|14463.9|14461.9|14464|14462|14464.4|14462.4|14463.7|14461.7|2
1648068350000|2022-03-23 20:45:50|14464.1|14462.1|14464.1|14462.1|14464.1|14462.1|14464.1|14462.1|0
1648068360000|2022-03-23 20:46:00|14464.2|14462.2|14464.7|14462.7|14464.9|14462.9|14464|14462|8
1648068370000|2022-03-23 20:46:10|14464.9|14462.9|14464.7|14462.7|14465.5|14463.5|14464.7|14462.7|21
1648068380000|2022-03-23 20:46:20|14464.9|14462.9|14465.1|14463.1|14465.6|14463.6|14464.9|14462.9|12
1648068390000|2022-03-23 20:46:30|14465.2|14463.2|14465.4|14463.4|14465.6|14463.6|14465.1|14463.1|5
1648068400000|2022-03-23 20:46:40|14465.2|14463.2|14465.5|14463.5|14465.5|14463.5|14465|14463|5
1648068410000|2022-03-23 20:46:50|14465.4|14463.4|14465|14463|14465.4|14463.4|14464.7|14462.7|2
1648068420000|2022-03-23 20:47:00|14465.1|14463.1|14465.7|14463.7|14465.9|14463.9|14465|14463|18
1648068430000|2022-03-23 20:47:10|14465.6|14463.6|14464.7|14462.7|14465.6|14463.6|14464.7|14462.7|5
1648068440000|2022-03-23 20:47:20|14465.1|14463.1|14465.1|14463.1|14465.2|14463.2|14465.1|14463.1|10
1648068450000|2022-03-23 20:47:30|14465.2|14463.2|14465.1|14463.1|14465.4|14463.4|14465.1|14463.1|0
1648068460000|2022-03-23 20:47:40|14465.2|14463.2|14465.7|14463.7|14465.7|14463.7|14465.1|14463.1|3
1648068470000|2022-03-23 20:47:50|14465.6|14463.6|14465.5|14463.5|14465.9|14463.9|14465.5|14463.5|0
1648068480000|2022-03-23 20:48:00|14465.4|14463.4|14465.4|14463.4|14465.4|14463.4|14464.7|14462.7|6
1648068490000|2022-03-23 20:48:10|14465.2|14463.2|14463.9|14461.9|14465.4|14463.4|14463.9|14461.9|7
1648068500000|2022-03-23 20:48:20|14463.7|14461.7|14463.7|14461.7|14463.9|14461.9|14463.7|14461.7|3
1648068510000|2022-03-23 20:48:30|14463.9|14461.9|14464.5|14462.5|14464.5|14462.5|14463.9|14461.9|2
1648068520000|2022-03-23 20:48:40|14464.4|14462.4|14464.9|14462.9|14464.9|14462.9|14463.6|14461.6|9
1648068530000|2022-03-23 20:48:50|14465|14463|14464.7|14462.7|14465|14463|14464.2|14462.2|7
1648068540000|2022-03-23 20:49:00|14464.9|14462.9|14464.5|14462.5|14465|14463|14464.5|14462.5|14
1648068550000|2022-03-23 20:49:10|14464.4|14462.4|14464.4|14462.4|14464.6|14462.6|14464.2|14462.2|13
1648068560000|2022-03-23 20:49:20|14464.1|14462.1|14464.7|14462.7|14464.7|14462.7|14464.1|14462.1|6
1648068570000|2022-03-23 20:49:30|14464.5|14462.5|14464.5|14462.5|14464.6|14462.6|14464.4|14462.4|1
1648068580000|2022-03-23 20:49:40|14464.2|14462.2|14464.4|14462.4|14464.5|14462.5|14464.1|14462.1|9
1648068590000|2022-03-23 20:49:50|14464.2|14462.2|14464.1|14462.1|14464.5|14462.5|14464.1|14462.1|1
1648068600000|2022-03-23 20:50:00|14464|14462|14464.6|14462.6|14465|14463|14464|14462|12
1648068610000|2022-03-23 20:50:10|14464.5|14462.5|14464.6|14462.6|14464.6|14462.6|14464.1|14462.1|5
1648068620000|2022-03-23 20:50:20|14464.5|14462.5|14464.4|14462.4|14464.6|14462.6|14464.2|14462.2|1
1648068630000|2022-03-23 20:50:30|14464.5|14462.5|14464.6|14462.6|14464.9|14462.9|14464.5|14462.5|2
1648068640000|2022-03-23 20:50:40|14464.5|14462.5|14464.2|14462.2|14464.5|14462.5|14464.2|14462.2|4
1648068650000|2022-03-23 20:50:50|14464.4|14462.4|14464.9|14462.9|14464.9|14462.9|14464.2|14462.2|6
1648068660000|2022-03-23 20:51:00|14465|14463|14464.9|14462.9|14465|14463|14464.2|14462.2|21
1648068670000|2022-03-23 20:51:10|14464.7|14462.7|14464.4|14462.4|14464.7|14462.7|14464.2|14462.2|3
1648068680000|2022-03-23 20:51:20|14464.2|14462.2|14464.2|14462.2|14464.5|14462.5|14463.7|14461.7|8
1648068690000|2022-03-23 20:51:30|14464.4|14462.4|14463.9|14461.9|14464.5|14462.5|14463.7|14461.7|9
1648068700000|2022-03-23 20:51:40|14464|14462|14464.2|14462.2|14464.2|14462.2|14464|14462|2
1648068710000|2022-03-23 20:51:50|14464.4|14462.4|14464.4|14462.4|14464.4|14462.4|14464.4|14462.4|4
1648068720000|2022-03-23 20:52:00|14464.2|14462.2|14464.1|14462.1|14464.5|14462.5|14464.1|14462.1|5
1648068730000|2022-03-23 20:52:10|14464.2|14462.2|14463.9|14461.9|14464.2|14462.2|14463.6|14461.6|6
1648068740000|2022-03-23 20:52:20|14464|14462|14463.9|14461.9|14464|14462|14463.9|14461.9|5
1648068750000|2022-03-23 20:52:30|14464|14462|14463.9|14461.9|14464|14462|14463.7|14461.7|6
1648068760000|2022-03-23 20:52:40|14464|14462|14464.2|14462.2|14464.2|14462.2|14464|14462|1
1648068770000|2022-03-23 20:52:50|14464.4|14462.4|14464|14462|14464.4|14462.4|14464|14462|4
1648068780000|2022-03-23 20:53:00|14464.1|14462.1|14464.6|14462.6|14464.7|14462.7|14464.1|14462.1|8
1648068790000|2022-03-23 20:53:10|14464.7|14462.7|14464.1|14462.1|14464.7|14462.7|14464.1|14462.1|4
1648068800000|2022-03-23 20:53:20|14464.2|14462.2|14464.5|14462.5|14464.7|14462.7|14464.2|14462.2|6
1648068810000|2022-03-23 20:53:30|14464.6|14462.6|14465.6|14463.6|14465.6|14463.6|14464.2|14462.2|19
1648068820000|2022-03-23 20:53:40|14465.5|14463.5|14465.1|14463.1|14465.5|14463.5|14465.1|14463.1|2
1648068830000|2022-03-23 20:53:50|14464.7|14462.7|14464.7|14462.7|14464.7|14462.7|14464|14462|13
1648068840000|2022-03-23 20:54:00|14464.9|14462.9|14464.6|14462.6|14465.2|14463.2|14464.6|14462.6|8
1648068850000|2022-03-23 20:54:10|14464.7|14462.7|14464.5|14462.5|14464.7|14462.7|14464.4|14462.4|6
1648068860000|2022-03-23 20:54:20|14464.4|14462.4|14464.9|14462.9|14464.9|14462.9|14464.2|14462.2|8
1648068870000|2022-03-23 20:54:30|14465|14463|14465.1|14463.1|14465.7|14463.7|14465|14463|13
1648068880000|2022-03-23 20:54:40|14465|14463|14465.4|14463.4|14465.6|14463.6|14464.7|14462.7|6
1648068890000|2022-03-23 20:54:50|14465.5|14463.5|14465.1|14463.1|14465.5|14463.5|14465|14463|9
1648068900000|2022-03-23 20:55:00|14465.2|14463.2|14465.9|14463.9|14466.4|14464.4|14465.1|14463.1|39
1648068910000|2022-03-23 20:55:10|14465.6|14463.6|14465.4|14463.4|14465.6|14463.6|14465.4|14463.4|3
1648068920000|2022-03-23 20:55:20|14465.5|14463.5|14465.2|14463.2|14466|14464|14465.2|14463.2|6
1648068930000|2022-03-23 20:55:30|14465.4|14463.4|14466|14464|14466|14464|14465.2|14463.2|6
1648068940000|2022-03-23 20:55:40|14465.9|14463.9|14465.7|14463.7|14465.9|14463.9|14465.7|14463.7|0
1648068950000|2022-03-23 20:55:50|14465.6|14463.6|14465.6|14463.6|14465.6|14463.6|14465.4|14463.4|2
1648068960000|2022-03-23 20:56:00|14465.7|14463.7|14465.9|14463.9|14466.6|14464.6|14465.7|14463.7|17
1648068970000|2022-03-23 20:56:10|14466|14464|14466.4|14464.4|14467|14465|14465.6|14463.6|40
1648068980000|2022-03-23 20:56:20|14466.2|14464.2|14465.5|14463.5|14466.6|14464.6|14465.5|14463.5|9
1648068990000|2022-03-23 20:56:30|14464.9|14462.9|14464.7|14462.7|14465|14463|14464.5|14462.5|16
1648069000000|2022-03-23 20:56:40|14464.6|14462.6|14464.4|14462.4|14464.6|14462.6|14464.4|14462.4|1
1648069010000|2022-03-23 20:56:50|14464.2|14462.2|14464.4|14462.4|14464.4|14462.4|14464.2|14462.2|1
1648069020000|2022-03-23 20:57:00|14464.2|14462.2|14465|14463|14465.4|14463.4|14464.2|14462.2|8
1648069030000|2022-03-23 20:57:10|14465.1|14463.1|14465.2|14463.2|14465.2|14463.2|14465|14463|3
1648069040000|2022-03-23 20:57:20|14465.4|14463.4|14465.7|14463.7|14465.7|14463.7|14465.4|14463.4|1
1648069050000|2022-03-23 20:57:30|14465.6|14463.6|14465.7|14463.7|14465.7|14463.7|14465.6|14463.6|0
1648069060000|2022-03-23 20:57:40|14465.6|14463.6|14466.1|14464.1|14466.2|14464.2|14465.6|14463.6|8
1648069070000|2022-03-23 20:57:50|14466.5|14464.5|14466.1|14464.1|14466.5|14464.5|14466.1|14464.1|6
1648069080000|2022-03-23 20:58:00|14466.2|14464.2|14467.4|14465.4|14467.5|14465.5|14466.2|14464.2|23
1648069090000|2022-03-23 20:58:10|14467.5|14465.5|14466.9|14464.9|14467.5|14465.5|14466.7|14464.7|6
1648069100000|2022-03-23 20:58:20|14467|14465|14466.7|14464.7|14467|14465|14466.6|14464.6|4
1648069110000|2022-03-23 20:58:30|14467|14465|14467|14465|14467|14465|14466.9|14464.9|7
1648069120000|2022-03-23 20:58:40|14467.1|14465.1|14467.1|14465.1|14467.5|14465.5|14467.1|14465.1|3
1648069130000|2022-03-23 20:58:50|14466.9|14464.9|14466.9|14464.9|14467.1|14465.1|14466.7|14464.7|4
1648069140000|2022-03-23 20:59:00|14466.7|14464.7|14465.9|14463.9|14467|14465|14465.9|14463.9|30
1648069150000|2022-03-23 20:59:10|14466.4|14464.4|14465.6|14463.6|14466.9|14464.9|14465.5|14463.5|7
1648069160000|2022-03-23 20:59:20|14465.1|14463.1|14466.5|14464.5|14466.5|14464.5|14465.1|14463.1|18
1648069170000|2022-03-23 20:59:30|14466.4|14464.4|14466.7|14464.7|14466.7|14464.7|14466.4|14464.4|6
1648069180000|2022-03-23 20:59:40|14466.6|14464.6|14467.4|14465.4|14467.4|14465.4|14466.6|14464.6|15
1648069190000|2022-03-23 20:59:50|14467.6|14465.6|14468.5|14463.5|14468.6|14466.1|14466.6|14463.4|60
1648069200000|2022-03-23 21:00:00|14467.9|14462.9|14466.9|14461.9|14468.3|14463.3|14465.8|14460.8|0
1648069210000|2022-03-23 21:00:10|14466.8|14461.8|14467.3|14462.3|14467.3|14462.3|14466.8|14461.8|0
1648069220000|2022-03-23 21:00:20|14466.8|14461.8|14466.3|14461.3|14466.8|14461.8|14466.3|14461.3|0
1648069230000|2022-03-23 21:00:30|14466.6|14461.6|14466.8|14461.8|14466.8|14461.8|14466.6|14461.6|0
1648069240000|2022-03-23 21:00:40|14466.6|14461.6|14466.6|14461.6|14466.6|14461.6|14466.6|14461.6|0
1648069250000|2022-03-23 21:00:50|14466.7|14461.7|14466.7|14461.7|14466.7|14461.7|14466.6|14461.6|0
1648069260000|2022-03-23 21:01:00|14467|14462|14467.1|14462.1|14467.1|14462.1|14467|14462|0
1648069270000|2022-03-23 21:01:10|14467.6|14462.6|14467.6|14462.6|14467.6|14462.6|14467.6|14462.6|0
1648069280000|2022-03-23 21:01:20|14467.7|14462.7|14467.7|14462.7|14467.7|14462.7|14467.7|14462.7|0
1648069290000|2022-03-23 21:01:30|14467.2|14462.2|14467.2|14462.2|14467.2|14462.2|14467.2|14462.2|0
1648069320000|2022-03-23 21:02:00|14467.1|14462.1|14466.8|14461.8|14467.1|14462.1|14466.8|14461.8|0
1648069330000|2022-03-23 21:02:10|14467|14462|14467|14462|14467|14462|14467|14462|0
1648069350000|2022-03-23 21:02:30|14466.7|14461.7|14466.7|14461.7|14466.7|14461.7|14466.7|14461.7|0
1648069360000|2022-03-23 21:02:40|14465.3|14460.3|14465.3|14460.3|14465.3|14460.3|14465.3|14460.3|0
1648069370000|2022-03-23 21:02:50|14465.2|14460.2|14465.1|14460.1|14465.3|14460.3|14465.1|14460.1|0
1648069380000|2022-03-23 21:03:00|14465.2|14460.2|14465.2|14460.2|14465.2|14460.2|14465.2|14460.2|0
1648069390000|2022-03-23 21:03:10|14466.4|14461.4|14464.4|14459.4|14466.4|14461.4|14464.4|14459.4|0
1648069400000|2022-03-23 21:03:20|14464.3|14459.3|14464.3|14459.3|14464.3|14459.3|14464.3|14459.3|0
1648069420000|2022-03-23 21:03:40|14464.4|14459.4|14464.4|14459.4|14464.4|14459.4|14464.4|14459.4|0
1648069440000|2022-03-23 21:04:00|14464|14459|14463.2|14458.2|14464|14459|14463.2|14458.2|0
1648069450000|2022-03-23 21:04:10|14463.3|14458.3|14463.3|14458.3|14463.3|14458.3|14463.3|14458.3|0
1648069480000|2022-03-23 21:04:40|14462.4|14457.4|14462.3|14457.3|14462.4|14457.4|14462.3|14457.3|0
1648069490000|2022-03-23 21:04:50|14462.4|14457.4|14462.4|14457.4|14462.4|14457.4|14462.3|14457.3|0
1648069500000|2022-03-23 21:05:00|14462.3|14457.3|14462.3|14457.3|14462.4|14457.4|14462.2|14457.2|0
1648069510000|2022-03-23 21:05:10|14462.2|14457.2|14462.7|14457.7|14462.7|14457.7|14462.1|14457.1|0
1648069540000|2022-03-23 21:05:40|14462.6|14457.6|14462.7|14457.7|14462.7|14457.7|14462.6|14457.6|0
1648069550000|2022-03-23 21:05:50|14462.4|14457.4|14463|14458|14463.1|14458.1|14462.4|14457.4|0
1648069580000|2022-03-23 21:06:20|14462.9|14457.9|14462.9|14457.9|14462.9|14457.9|14462.9|14457.9|0
1648069600000|2022-03-23 21:06:40|14461.2|14456.2|14461.2|14456.2|14461.2|14456.2|14461.2|14456.2|0
1648069610000|2022-03-23 21:06:50|14462.4|14457.4|14462.4|14457.4|14462.4|14457.4|14462.4|14457.4|0
1648069690000|2022-03-23 21:08:10|14460.6|14455.6|14460.7|14455.7|14460.7|14455.7|14460.6|14455.6|0
1648069700000|2022-03-23 21:08:20|14461.2|14456.2|14461.5|14456.5|14461.5|14456.5|14461.1|14456.1|0
1648069710000|2022-03-23 21:08:30|14461.9|14456.9|14463.1|14458.1|14463.1|14458.1|14461.9|14456.9|0
1648069720000|2022-03-23 21:08:40|14463.5|14458.5|14464.1|14459.1|14464.1|14459.1|14463.5|14458.5|0
1648069730000|2022-03-23 21:08:50|14462.9|14457.9|14462.1|14457.1|14462.9|14457.9|14462.1|14457.1|0
1648069740000|2022-03-23 21:09:00|14462.9|14457.9|14462.3|14457.3|14462.9|14457.9|14462.3|14457.3|0
1648069750000|2022-03-23 21:09:10|14462.1|14457.1|14462.1|14457.1|14462.1|14457.1|14462.1|14457.1|0
1648069760000|2022-03-23 21:09:20|14460.8|14455.8|14460.8|14455.8|14460.8|14455.8|14460.8|14455.8|0
1648069780000|2022-03-23 21:09:40|14461|14456|14461.1|14456.1|14461.1|14456.1|14461|14456|0
1648069790000|2022-03-23 21:09:50|14461.4|14456.4|14461.1|14456.1|14461.4|14456.4|14461.1|14456.1|0
1648069800000|2022-03-23 21:10:00|14460.9|14455.9|14460.9|14455.9|14460.9|14455.9|14460.9|14455.9|0
1648069810000|2022-03-23 21:10:10|14461|14456|14460.3|14455.3|14461.5|14456.5|14460.3|14455.3|0
1648069820000|2022-03-23 21:10:20|14459.8|14454.8|14459.8|14454.8|14460|14455|14459.8|14454.8|0
1648069830000|2022-03-23 21:10:30|14459.7|14454.7|14459.7|14454.7|14459.7|14454.7|14458.6|14453.6|0
1648069840000|2022-03-23 21:10:40|14459.8|14454.8|14459.8|14454.8|14459.8|14454.8|14459.8|14454.8|0
1648069850000|2022-03-23 21:10:50|14460.3|14455.3|14460.3|14455.3|14460.3|14455.3|14460.3|14455.3|0
1648069870000|2022-03-23 21:11:10|14460.4|14455.4|14460.4|14455.4|14460.4|14455.4|14460.4|14455.4|0
1648069900000|2022-03-23 21:11:40|14460.3|14455.3|14460.2|14455.2|14460.3|14455.3|14460.2|14455.2|0
1648069910000|2022-03-23 21:11:50|14460.1|14455.1|14460|14455|14460.1|14455.1|14460|14455|0
1648069930000|2022-03-23 21:12:10|14460.1|14455.1|14460.1|14455.1|14460.1|14455.1|14460.1|14455.1|0
1648069940000|2022-03-23 21:12:20|14459.9|14454.9|14459.9|14454.9|14459.9|14454.9|14459.9|14454.9|0
1648069950000|2022-03-23 21:12:30|14460.1|14455.1|14460.1|14455.1|14460.1|14455.1|14460.1|14455.1|0
1648069960000|2022-03-23 21:12:40|14460.2|14455.2|14460.2|14455.2|14460.2|14455.2|14460.2|14455.2|0
1648069980000|2022-03-23 21:13:00|14460.1|14455.1|14460.2|14455.2|14460.2|14455.2|14460.1|14455.1|0
1648069990000|2022-03-23 21:13:10|14459.8|14454.8|14459.9|14454.9|14459.9|14454.9|14459.8|14454.8|0
1648070000000|2022-03-23 21:13:20|14460|14455|14460|14455|14460|14455|14460|14455|0
1648070020000|2022-03-23 21:13:40|14460.2|14455.2|14460.2|14455.2|14460.2|14455.2|14460.2|14455.2|0
1648070030000|2022-03-23 21:13:50|14459.9|14454.9|14460.2|14455.2|14460.4|14455.4|14459.9|14454.9|0
1648070040000|2022-03-23 21:14:00|14460.5|14455.5|14460.5|14455.5|14460.5|14455.5|14460.5|14455.5|0
1648070050000|2022-03-23 21:14:10|14460.4|14455.4|14460.4|14455.4|14460.4|14455.4|14460.4|14455.4|0
1648070070000|2022-03-23 21:14:30|14460.5|14455.5|14460.5|14455.5|14460.5|14455.5|14460.5|14455.5|0
1648070080000|2022-03-23 21:14:40|14460.7|14455.7|14460.7|14455.7|14460.7|14455.7|14460.7|14455.7|0
1648070160000|2022-03-23 21:16:00|14460.6|14455.6|14460.6|14455.6|14460.7|14455.7|14460.6|14455.6|0
1648070170000|2022-03-23 21:16:10|14461.6|14456.6|14462.6|14457.6|14462.6|14457.6|14461.6|14456.6|0
1648070180000|2022-03-23 21:16:20|14462.5|14457.5|14462.5|14457.5|14462.5|14457.5|14462.5|14457.5|0
1648070190000|2022-03-23 21:16:30|14462.4|14457.4|14462.4|14457.4|14462.4|14457.4|14462.4|14457.4|0
1648070200000|2022-03-23 21:16:40|14462.6|14457.6|14462.6|14457.6|14462.6|14457.6|14462.6|14457.6|0
1648070210000|2022-03-23 21:16:50|14462.5|14457.5|14462.5|14457.5|14462.5|14457.5|14462.5|14457.5|0
1648070310000|2022-03-23 21:18:30|14461.6|14456.6|14461.6|14456.6|14461.6|14456.6|14461.6|14456.6|0
1648070320000|2022-03-23 21:18:40|14461.4|14456.4|14461.4|14456.4|14461.4|14456.4|14461.4|14456.4|0
1648070330000|2022-03-23 21:18:50|14461.6|14456.6|14461.6|14456.6|14461.7|14456.7|14461.6|14456.6|0
1648070350000|2022-03-23 21:19:10|14462.4|14457.4|14462.4|14457.4|14462.4|14457.4|14462.4|14457.4|0
1648070360000|2022-03-23 21:19:20|14462|14457|14462|14457|14462|14457|14462|14457|0
1648070370000|2022-03-23 21:19:30|14462.3|14457.3|14462.3|14457.3|14462.3|14457.3|14462.3|14457.3|0
1648070390000|2022-03-23 21:19:50|14461.8|14456.8|14461.8|14456.8|14461.8|14456.8|14461.7|14456.7|0
1648070410000|2022-03-23 21:20:10|14461.9|14456.9|14461.9|14456.9|14461.9|14456.9|14461.9|14456.9|0
1648070420000|2022-03-23 21:20:20|14461.6|14456.6|14461.5|14456.5|14461.6|14456.6|14461.5|14456.5|0
1648070430000|2022-03-23 21:20:30|14461.6|14456.6|14461.6|14456.6|14461.6|14456.6|14461.6|14456.6|0
1648070440000|2022-03-23 21:20:40|14461.5|14456.5|14461.4|14456.4|14461.5|14456.5|14461.4|14456.4|0
1648070460000|2022-03-23 21:21:00|14461.2|14456.2|14461.2|14456.2|14461.2|14456.2|14461.2|14456.2|0
1648070470000|2022-03-23 21:21:10|14461.4|14456.4|14461.4|14456.4|14461.4|14456.4|14461.4|14456.4|0
1648070520000|2022-03-23 21:22:00|14461.1|14456.1|14461.1|14456.1|14461.1|14456.1|14461.1|14456.1|0
1648070540000|2022-03-23 21:22:20|14461.6|14456.6|14461.5|14456.5|14461.6|14456.6|14461.5|14456.5|0
1648070550000|2022-03-23 21:22:30|14461.4|14456.4|14460.1|14455.1|14461.4|14456.4|14460.1|14455.1|0
1648070560000|2022-03-23 21:22:40|14460.2|14455.2|14460.1|14455.1|14460.3|14455.3|14460.1|14455.1|0
1648070570000|2022-03-23 21:22:50|14459.9|14454.9|14459.7|14454.7|14459.9|14454.9|14459.7|14454.7|0
1648070580000|2022-03-23 21:23:00|14459.8|14454.8|14459.7|14454.7|14459.8|14454.8|14459.7|14454.7|0
1648070590000|2022-03-23 21:23:10|14459.8|14454.8|14459.9|14454.9|14459.9|14454.9|14459.8|14454.8|0
1648070630000|2022-03-23 21:23:50|14460|14455|14460|14455|14460|14455|14460|14455|0
1648070660000|2022-03-23 21:24:20|14459.9|14454.9|14460|14455|14460|14455|14459.9|14454.9|0
1648070720000|2022-03-23 21:25:20|14460.1|14455.1|14460.1|14455.1|14460.1|14455.1|14460.1|14455.1|0
1648070730000|2022-03-23 21:25:30|14460.3|14455.3|14460.3|14455.3|14460.3|14455.3|14460.3|14455.3|0
1648070740000|2022-03-23 21:25:40|14460.7|14455.7|14460.7|14455.7|14460.7|14455.7|14460.7|14455.7|0
1648070750000|2022-03-23 21:25:50|14460.6|14455.6|14460.6|14455.6|14460.6|14455.6|14460.6|14455.6|0
1648070810000|2022-03-23 21:26:50|14460.7|14455.7|14460.7|14455.7|14460.7|14455.7|14460.7|14455.7|0
1648070840000|2022-03-23 21:27:20|14460.8|14455.8|14460.8|14455.8|14460.8|14455.8|14460.8|14455.8|0
1648070860000|2022-03-23 21:27:40|14460.7|14455.7|14460.7|14455.7|14460.7|14455.7|14460.7|14455.7|0
1648070870000|2022-03-23 21:27:50|14460.8|14455.8|14460.8|14455.8|14460.8|14455.8|14460.8|14455.8|0
1648070900000|2022-03-23 21:28:20|14460.7|14455.7|14460.7|14455.7|14460.7|14455.7|14460.7|14455.7|0
1648070930000|2022-03-23 21:28:50|14460.6|14455.6|14460.6|14455.6|14460.6|14455.6|14460.6|14455.6|0
1648070960000|2022-03-23 21:29:20|14460.5|14455.5|14460.5|14455.5|14460.5|14455.5|14460.5|14455.5|0
1648070970000|2022-03-23 21:29:30|14460.4|14455.4|14460.4|14455.4|14460.4|14455.4|14460.4|14455.4|0
1648070980000|2022-03-23 21:29:40|14460.6|14455.6|14460.6|14455.6|14460.6|14455.6|14460.6|14455.6|0
1648071000000|2022-03-23 21:30:00|14460.7|14455.7|14460.7|14455.7|14460.7|14455.7|14460.7|14455.7|0
1648071010000|2022-03-23 21:30:10|14460.6|14455.6|14460.3|14455.3|14460.6|14455.6|14460.3|14455.3|0
1648071020000|2022-03-23 21:30:20|14460.6|14455.6|14460.6|14455.6|14460.6|14455.6|14460.6|14455.6|0
1648071030000|2022-03-23 21:30:30|14460.4|14455.4|14460.5|14455.5|14460.5|14455.5|14460.4|14455.4|0
1648071050000|2022-03-23 21:30:50|14460.2|14455.2|14460.6|14455.6|14460.6|14455.6|14460.2|14455.2|0
1648071080000|2022-03-23 21:31:20|14460.5|14455.5|14460.2|14455.2|14460.5|14455.5|14460.2|14455.2|0
1648071090000|2022-03-23 21:31:30|14460.3|14455.3|14460.3|14455.3|14460.3|14455.3|14460.3|14455.3|0
1648071120000|2022-03-23 21:32:00|14460.4|14455.4|14460.4|14455.4|14460.4|14455.4|14460.4|14455.4|0
1648071150000|2022-03-23 21:32:30|14460.5|14455.5|14460.5|14455.5|14460.5|14455.5|14460.5|14455.5|0
1648071180000|2022-03-23 21:33:00|14460.7|14455.7|14460.7|14455.7|14460.7|14455.7|14460.7|14455.7|0
1648071190000|2022-03-23 21:33:10|14460.5|14455.5|14460.5|14455.5|14460.5|14455.5|14460.5|14455.5|0
1648071220000|2022-03-23 21:33:40|14460.4|14455.4|14460.4|14455.4|14460.4|14455.4|14460.4|14455.4|0
1648071230000|2022-03-23 21:33:50|14460.6|14455.6|14460.6|14455.6|14460.6|14455.6|14460.6|14455.6|0
1648071240000|2022-03-23 21:34:00|14460.7|14455.7|14460.8|14455.8|14460.8|14455.8|14460.7|14455.7|0
1648071250000|2022-03-23 21:34:10|14460.6|14455.6|14460.5|14455.5|14460.6|14455.6|14460.5|14455.5|0
1648071300000|2022-03-23 21:35:00|14460.7|14455.7|14460.7|14455.7|14460.7|14455.7|14460.7|14455.7|0
1648071310000|2022-03-23 21:35:10|14460.8|14455.8|14460.8|14455.8|14460.8|14455.8|14460.8|14455.8|0
1648071400000|2022-03-23 21:36:40|14461|14456|14460.9|14455.9|14461|14456|14460.9|14455.9|0
1648071410000|2022-03-23 21:36:50|14461|14456|14461|14456|14461|14456|14461|14456|0
1648071430000|2022-03-23 21:37:10|14460.9|14455.9|14461.3|14456.3|14461.3|14456.3|14460.9|14455.9|0
1648071450000|2022-03-23 21:37:30|14461.6|14456.6|14461.6|14456.6|14461.6|14456.6|14461.6|14456.6|0
1648071460000|2022-03-23 21:37:40|14461.8|14456.8|14461.8|14456.8|14461.8|14456.8|14461.8|14456.8|0
1648071490000|2022-03-23 21:38:10|14461.6|14456.6|14461.6|14456.6|14461.6|14456.6|14461.6|14456.6|0
1648071510000|2022-03-23 21:38:30|14462.8|14457.8|14462.8|14457.8|14462.8|14457.8|14462.8|14457.8|0
1648071540000|2022-03-23 21:39:00|14462.9|14457.9|14462.9|14457.9|14462.9|14457.9|14462.9|14457.9|0
1648071560000|2022-03-23 21:39:20|14463|14458|14463|14458|14463|14458|14463|14458|0
1648071570000|2022-03-23 21:39:30|14462.9|14457.9|14462.9|14457.9|14462.9|14457.9|14462.9|14457.9|0
1648071580000|2022-03-23 21:39:40|14462.8|14457.8|14462.8|14457.8|14462.8|14457.8|14462.8|14457.8|0
1648071610000|2022-03-23 21:40:10|14462.9|14457.9|14462.9|14457.9|14462.9|14457.9|14462.9|14457.9|0
1648071630000|2022-03-23 21:40:30|14462.7|14457.7|14462.7|14457.7|14462.7|14457.7|14462.7|14457.7|0
1648071640000|2022-03-23 21:40:40|14462.9|14457.9|14462.9|14457.9|14462.9|14457.9|14462.9|14457.9|0
1648071660000|2022-03-23 21:41:00|14462.7|14457.7|14462.7|14457.7|14462.7|14457.7|14462.7|14457.7|0
1648071670000|2022-03-23 21:41:10|14462.8|14457.8|14462.8|14457.8|14462.8|14457.8|14462.8|14457.8|0
1648071700000|2022-03-23 21:41:40|14462.7|14457.7|14462.8|14457.8|14462.8|14457.8|14462.7|14457.7|0
1648071730000|2022-03-23 21:42:10|14463|14458|14463|14458|14463|14458|14463|14458|0
1648071750000|2022-03-23 21:42:30|14462.9|14457.9|14462.9|14457.9|14462.9|14457.9|14462.9|14457.9|0
1648071880000|2022-03-23 21:44:40|14462.7|14457.7|14462.7|14457.7|14462.7|14457.7|14462.7|14457.7|0
1648071890000|2022-03-23 21:44:50|14462.6|14457.6|14462.6|14457.6|14462.6|14457.6|14462.6|14457.6|0
1648072090000|2022-03-23 21:48:10|14462.7|14457.7|14462.7|14457.7|14462.7|14457.7|14462.7|14457.7|0
1648072100000|2022-03-23 21:48:20|14462.3|14457.3|14462.3|14457.3|14462.3|14457.3|14462.3|14457.3|0
1648072140000|2022-03-23 21:49:00|14462.2|14457.2|14462.2|14457.2|14462.2|14457.2|14462.2|14457.2|0
1648072150000|2022-03-23 21:49:10|14462.3|14457.3|14462.3|14457.3|14462.3|14457.3|14462.3|14457.3|0
1648072170000|2022-03-23 21:49:30|14463.1|14458.1|14463.1|14458.1|14463.1|14458.1|14463.1|14458.1|0
1648072180000|2022-03-23 21:49:40|14462.4|14457.4|14462.4|14457.4|14462.4|14457.4|14462.4|14457.4|0
1648072190000|2022-03-23 21:49:50|14463|14458|14462.9|14457.9|14463|14458|14462.9|14457.9|0
1648072210000|2022-03-23 21:50:10|14463|14458|14463|14458|14463|14458|14463|14458|0
1648072250000|2022-03-23 21:50:50|14462.4|14457.4|14462.4|14457.4|14462.4|14457.4|14462.4|14457.4|0
1648072330000|2022-03-23 21:52:10|14462.5|14457.5|14462.5|14457.5|14462.5|14457.5|14462.5|14457.5|0
1648072340000|2022-03-23 21:52:20|14462.2|14457.2|14462.2|14457.2|14462.2|14457.2|14462.2|14457.2|0
1648072350000|2022-03-23 21:52:30|14462.5|14457.5|14462.5|14457.5|14462.5|14457.5|14462.5|14457.5|0
1648072360000|2022-03-23 21:52:40|14462.4|14457.4|14462.4|14457.4|14462.4|14457.4|14462.4|14457.4|0
1648072470000|2022-03-23 21:54:30|14462.3|14457.3|14462.3|14457.3|14462.3|14457.3|14462.3|14457.3|0
1648072510000|2022-03-23 21:55:10|14462.4|14457.4|14462.3|14457.3|14462.4|14457.4|14462.3|14457.3|0
1648072520000|2022-03-23 21:55:20|14462.4|14457.4|14462.4|14457.4|14462.4|14457.4|14462.4|14457.4|0
1648072530000|2022-03-23 21:55:30|14462.3|14457.3|14462.4|14457.4|14462.4|14457.4|14462.3|14457.3|0
1648072580000|2022-03-23 21:56:20|14462.5|14457.5|14462.4|14457.4|14462.5|14457.5|14462.4|14457.4|0
1648072610000|2022-03-23 21:56:50|14462.5|14457.5|14462.5|14457.5|14462.5|14457.5|14462.5|14457.5|0
1648072620000|2022-03-23 21:57:00|14462.6|14457.6|14462.6|14457.6|14462.6|14457.6|14462.6|14457.6|0
1648072630000|2022-03-23 21:57:10|14462.4|14457.4|14462.4|14457.4|14462.4|14457.4|14462.4|14457.4|0
1648072670000|2022-03-23 21:57:50|14463|14458|14462.9|14457.9|14463|14458|14462.9|14457.9|0
1648072680000|2022-03-23 21:58:00|14462.8|14457.8|14462.8|14457.8|14462.8|14457.8|14462.8|14457.8|0
1648072700000|2022-03-23 21:58:20|14462.9|14457.9|14462.8|14457.8|14462.9|14457.9|14462.8|14457.8|0
1648072720000|2022-03-23 21:58:40|14462.7|14457.7|14461.6|14456.6|14463.7|14458.7|14461.2|14456.2|0
1648072730000|2022-03-23 21:58:50|14462.6|14457.6|14462.6|14457.6|14462.6|14457.6|14462.6|14457.6|0
1648072740000|2022-03-23 21:59:00|14461.6|14456.6|14461.6|14456.6|14461.6|14456.6|14461.6|14456.6|0
1648072760000|2022-03-23 21:59:20|14462|14457|14462|14457|14462|14457|14462|14457|0
1648072770000|2022-03-23 21:59:30|14462.1|14457.1|14463.6|14458.6|14465.7|14460.7|14462.1|14457.1|0
1648072780000|2022-03-23 21:59:40|14465.9|14460.9|14463.6|14458.6|14465.9|14460.9|14463|14458|0
1648072790000|2022-03-23 21:59:50|14463|14458|14462.9|14457.9|14463|14458|14462.6|14457.6|0
1648072800000|2022-03-23 22:00:00|14467.1|14465.1|14462.9|14460.9|14467.4|14465.4|14462.9|14460.9|17
1648072810000|2022-03-23 22:00:10|14463.9|14461.9|14466.2|14464.2|14466.4|14464.4|14463.9|14461.9|11
1648072820000|2022-03-23 22:00:20|14466.1|14464.1|14464.2|14462.2|14466.1|14464.1|14464.2|14462.2|16
1648072830000|2022-03-23 22:00:30|14464.1|14462.1|14464.2|14462.2|14464.2|14462.2|14463|14461|14
1648072840000|2022-03-23 22:00:40|14464.4|14462.4|14463.7|14461.7|14464.4|14462.4|14463.6|14461.6|13
1648072850000|2022-03-23 22:00:50|14463.5|14461.5|14461.7|14459.7|14463.5|14461.5|14461.7|14459.7|13
1648072860000|2022-03-23 22:01:00|14462.5|14460.5|14462.9|14460.9|14464.7|14462.7|14462.5|14460.5|32
1648072870000|2022-03-23 22:01:10|14462.6|14460.6|14463.7|14461.7|14463.7|14461.7|14462.6|14460.6|7
1648072880000|2022-03-23 22:01:20|14463.9|14461.9|14466.4|14464.4|14466.4|14464.4|14463.9|14461.9|35
1648072890000|2022-03-23 22:01:30|14466|14464|14465.4|14463.4|14466|14464|14464.9|14462.9|8
1648072900000|2022-03-23 22:01:40|14465.9|14463.9|14465.9|14463.9|14465.9|14463.9|14465.4|14463.4|9
1648072910000|2022-03-23 22:01:50|14466|14464|14465.9|14463.9|14466.1|14464.1|14465.4|14463.4|5
1648072920000|2022-03-23 22:02:00|14466.1|14464.1|14465.5|14463.5|14466.2|14464.2|14465.1|14463.1|8
1648072930000|2022-03-23 22:02:10|14465.6|14463.6|14464.5|14462.5|14465.7|14463.7|14464.2|14462.2|39
1648072940000|2022-03-23 22:02:20|14464.2|14462.2|14465.5|14463.5|14465.5|14463.5|14463.6|14461.6|15
1648072950000|2022-03-23 22:02:30|14465.6|14463.6|14464.6|14462.6|14465.6|14463.6|14464.4|14462.4|6
1648072960000|2022-03-23 22:02:40|14464.7|14462.7|14464.6|14462.6|14464.7|14462.7|14464.5|14462.5|6
1648072970000|2022-03-23 22:02:50|14464.5|14462.5|14465.2|14463.2|14465.7|14463.7|14464.5|14462.5|18
1648072980000|2022-03-23 22:03:00|14465.4|14463.4|14463.6|14461.6|14465.6|14463.6|14463.6|14461.6|12
1648072990000|2022-03-23 22:03:10|14464.1|14462.1|14464|14462|14464.1|14462.1|14463.9|14461.9|2
1648073000000|2022-03-23 22:03:20|14463.9|14461.9|14463.2|14461.2|14464.1|14462.1|14463.2|14461.2|8
1648073010000|2022-03-23 22:03:30|14461.7|14459.7|14460.6|14458.6|14462|14460|14459.9|14457.9|44
1648073020000|2022-03-23 22:03:40|14460.7|14458.7|14460|14458|14461.6|14459.6|14460|14458|22
1648073030000|2022-03-23 22:03:50|14460.6|14458.6|14460.5|14458.5|14460.7|14458.7|14459.9|14457.9|2
1648073040000|2022-03-23 22:04:00|14460.4|14458.4|14460.2|14458.2|14460.5|14458.5|14460|14458|10
1648073050000|2022-03-23 22:04:10|14460.1|14458.1|14460|14458|14460.1|14458.1|14460|14458|2
1648073060000|2022-03-23 22:04:20|14460.2|14458.2|14460.1|14458.1|14460.6|14458.6|14460|14458|3
1648073070000|2022-03-23 22:04:30|14460.2|14458.2|14460.1|14458.1|14460.5|14458.5|14460.1|14458.1|4
1648073080000|2022-03-23 22:04:40|14460.2|14458.2|14460.1|14458.1|14460.2|14458.2|14460.1|14458.1|4
1648073090000|2022-03-23 22:04:50|14460|14458|14459.9|14457.9|14460|14458|14459.7|14457.7|2
1648073100000|2022-03-23 22:05:00|14460.1|14458.1|14459.5|14457.5|14460.7|14458.7|14459.5|14457.5|12
1648073110000|2022-03-23 22:05:10|14459.2|14457.2|14459.2|14457.2|14459.4|14457.4|14459.2|14457.2|5
1648073120000|2022-03-23 22:05:20|14459.1|14457.1|14460.7|14458.7|14460.9|14458.9|14458.9|14456.9|15
1648073130000|2022-03-23 22:05:30|14460.9|14458.9|14460.6|14458.6|14461.4|14459.4|14460.6|14458.6|7
1648073140000|2022-03-23 22:05:40|14460.7|14458.7|14461.1|14459.1|14461.2|14459.2|14460.7|14458.7|3
1648073150000|2022-03-23 22:05:50|14461.2|14459.2|14461.1|14459.1|14461.2|14459.2|14460.9|14458.9|1
1648073160000|2022-03-23 22:06:00|14461|14459|14460.9|14458.9|14461.2|14459.2|14460.9|14458.9|1
1648073170000|2022-03-23 22:06:10|14460.7|14458.7|14460.9|14458.9|14461|14459|14460.7|14458.7|1
1648073180000|2022-03-23 22:06:20|14461|14459|14460.7|14458.7|14461.4|14459.4|14460.7|14458.7|2
1648073190000|2022-03-23 22:06:30|14461.1|14459.1|14461.5|14459.5|14461.5|14459.5|14461.1|14459.1|2
1648073200000|2022-03-23 22:06:40|14461.6|14459.6|14462.6|14460.6|14462.6|14460.6|14461.6|14459.6|8
1648073210000|2022-03-23 22:06:50|14462.5|14460.5|14462|14460|14462.6|14460.6|14461.9|14459.9|1
1648073220000|2022-03-23 22:07:00|14462.1|14460.1|14462.2|14460.2|14462.2|14460.2|14462.1|14460.1|0
1648073230000|2022-03-23 22:07:10|14462.6|14460.6|14462.5|14460.5|14462.6|14460.6|14462.4|14460.4|3
1648073240000|2022-03-23 22:07:20|14462.6|14460.6|14462.5|14460.5|14462.6|14460.6|14462.5|14460.5|0
1648073250000|2022-03-23 22:07:30|14462.4|14460.4|14462|14460|14462.4|14460.4|14462|14460|2
1648073260000|2022-03-23 22:07:40|14462.1|14460.1|14462|14460|14462.1|14460.1|14462|14460|1
1648073270000|2022-03-23 22:07:50|14461.9|14459.9|14461.4|14459.4|14461.9|14459.9|14461.4|14459.4|4
1648073280000|2022-03-23 22:08:00|14461.5|14459.5|14461.5|14459.5|14461.5|14459.5|14461.5|14459.5|0
1648073290000|2022-03-23 22:08:10|14461.6|14459.6|14461.9|14459.9|14462.2|14460.2|14461.5|14459.5|4
1648073300000|2022-03-23 22:08:20|14462|14460|14461.9|14459.9|14462.1|14460.1|14461.9|14459.9|1
1648073310000|2022-03-23 22:08:30|14461.7|14459.7|14461.2|14459.2|14461.7|14459.7|14461.2|14459.2|2
1648073320000|2022-03-23 22:08:40|14461.4|14459.4|14461.2|14459.2|14461.4|14459.4|14461.2|14459.2|1
1648073330000|2022-03-23 22:08:50|14460.6|14458.6|14461|14459|14461.4|14459.4|14460.6|14458.6|9
1648073340000|2022-03-23 22:09:00|14461.1|14459.1|14461.9|14459.9|14462|14460|14461.1|14459.1|4
1648073350000|2022-03-23 22:09:10|14460.9|14458.9|14461|14459|14461|14459|14460.9|14458.9|4
1648073360000|2022-03-23 22:09:20|14461.1|14459.1|14461|14459|14461.1|14459.1|14461|14459|0
1648073370000|2022-03-23 22:09:30|14460.9|14458.9|14461|14459|14461|14459|14460.9|14458.9|1
1648073380000|2022-03-23 22:09:40|14460.9|14458.9|14461|14459|14461|14459|14460.9|14458.9|0
1648073390000|2022-03-23 22:09:50|14460.9|14458.9|14460.7|14458.7|14461|14459|14460.7|14458.7|2
1648073400000|2022-03-23 22:10:00|14461.1|14459.1|14461.9|14459.9|14461.9|14459.9|14460.9|14458.9|3
1648073410000|2022-03-23 22:10:10|14461.7|14459.7|14464|14462|14464.1|14462.1|14461.7|14459.7|11
1648073420000|2022-03-23 22:10:20|14463.5|14461.5|14464.1|14462.1|14464.1|14462.1|14463.5|14461.5|2
1648073430000|2022-03-23 22:10:30|14464|14462|14465.7|14463.7|14465.7|14463.7|14463.7|14461.7|16
1648073440000|2022-03-23 22:10:40|14465.6|14463.6|14465.7|14463.7|14465.7|14463.7|14465.6|14463.6|0
1648073450000|2022-03-23 22:10:50|14465.9|14463.9|14465.5|14463.5|14466|14464|14464.4|14462.4|5
1648073460000|2022-03-23 22:11:00|14465.6|14463.6|14466.6|14464.6|14467|14465|14465.6|14463.6|18
1648073470000|2022-03-23 22:11:10|14466.7|14464.7|14466.2|14464.2|14466.7|14464.7|14465.5|14463.5|8
1648073480000|2022-03-23 22:11:20|14466|14464|14466.6|14464.6|14466.7|14464.7|14466|14464|15
1648073490000|2022-03-23 22:11:30|14466.7|14464.7|14467.6|14465.6|14467.6|14465.6|14466.6|14464.6|10
1648073500000|2022-03-23 22:11:40|14467.4|14465.4|14466.9|14464.9|14467.4|14465.4|14466.7|14464.7|8
1648073510000|2022-03-23 22:11:50|14467|14465|14465.9|14463.9|14467.4|14465.4|14465.4|14463.4|12
1648073520000|2022-03-23 22:12:00|14465.7|14463.7|14467|14465|14467.1|14465.1|14465.7|14463.7|4
1648073530000|2022-03-23 22:12:10|14467.1|14465.1|14466.5|14464.5|14467.1|14465.1|14466.4|14464.4|3
1648073540000|2022-03-23 22:12:20|14466.4|14464.4|14467|14465|14467|14465|14466.4|14464.4|1
1648073550000|2022-03-23 22:12:30|14466.9|14464.9|14466.2|14464.2|14466.9|14464.9|14466.2|14464.2|1
1648073560000|2022-03-23 22:12:40|14466.4|14464.4|14466|14464|14467.4|14465.4|14465.9|14463.9|15
1648073570000|2022-03-23 22:12:50|14466.1|14464.1|14466|14464|14466.2|14464.2|14465.9|14463.9|4
1648073580000|2022-03-23 22:13:00|14466.1|14464.1|14465.9|14463.9|14466.1|14464.1|14465.9|14463.9|0
1648073590000|2022-03-23 22:13:10|14466|14464|14464.9|14462.9|14466.2|14464.2|14464.9|14462.9|12
1648073600000|2022-03-23 22:13:20|14465.2|14463.2|14464.9|14462.9|14465.5|14463.5|14464.9|14462.9|4
1648073610000|2022-03-23 22:13:30|14465|14463|14463.1|14461.1|14465|14463|14463.1|14461.1|11
1648073620000|2022-03-23 22:13:40|14463|14461|14463.2|14461.2|14463.2|14461.2|14462.9|14460.9|6
1648073630000|2022-03-23 22:13:50|14463|14461|14462.6|14460.6|14463|14461|14462.6|14460.6|4
1648073640000|2022-03-23 22:14:00|14462.4|14460.4|14461.6|14459.6|14462.4|14460.4|14460.4|14458.4|19
1648073650000|2022-03-23 22:14:10|14462.1|14460.1|14461.7|14459.7|14462.1|14460.1|14461.7|14459.7|4
1648073660000|2022-03-23 22:14:20|14461.2|14459.2|14461.4|14459.4|14461.6|14459.6|14461.1|14459.1|2
1648073670000|2022-03-23 22:14:30|14461.5|14459.5|14462.5|14460.5|14462.6|14460.6|14461.5|14459.5|9
1648073680000|2022-03-23 22:14:40|14462.2|14460.2|14461.7|14459.7|14462.4|14460.4|14461.7|14459.7|5
1648073690000|2022-03-23 22:14:50|14461.6|14459.6|14460.5|14458.5|14461.6|14459.6|14460.4|14458.4|5
1648073700000|2022-03-23 22:15:00|14460.6|14458.6|14460.9|14458.9|14461.7|14459.7|14460.4|14458.4|16
1648073710000|2022-03-23 22:15:10|14460.7|14458.7|14460.9|14458.9|14461.1|14459.1|14460.7|14458.7|4
1648073720000|2022-03-23 22:15:20|14461|14459|14460.9|14458.9|14461.4|14459.4|14460.9|14458.9|3
1648073730000|2022-03-23 22:15:30|14460.6|14458.6|14461.1|14459.1|14461.1|14459.1|14460.5|14458.5|4
1648073740000|2022-03-23 22:15:40|14461|14459|14460.9|14458.9|14461|14459|14460.9|14458.9|0
1648073750000|2022-03-23 22:15:50|14461|14459|14460.9|14458.9|14461.4|14459.4|14460.9|14458.9|13
1648073760000|2022-03-23 22:16:00|14461|14459|14459.6|14457.6|14461|14459|14459.6|14457.6|12
1648073770000|2022-03-23 22:16:10|14459.9|14457.9|14460.1|14458.1|14460.2|14458.2|14459.9|14457.9|1
1648073780000|2022-03-23 22:16:20|14460|14458|14459.9|14457.9|14460|14458|14459.9|14457.9|2
1648073790000|2022-03-23 22:16:30|14459.7|14457.7|14460|14458|14460.1|14458.1|14459.4|14457.4|17
1648073800000|2022-03-23 22:16:40|14459.7|14457.7|14460.6|14458.6|14460.9|14458.9|14459.7|14457.7|6
1648073810000|2022-03-23 22:16:50|14460.7|14458.7|14461.6|14459.6|14461.7|14459.7|14460.7|14458.7|15
1648073820000|2022-03-23 22:17:00|14461.7|14459.7|14460.5|14458.5|14461.7|14459.7|14460.5|14458.5|3
1648073830000|2022-03-23 22:17:10|14460.6|14458.6|14460.5|14458.5|14460.6|14458.6|14460.5|14458.5|2
1648073840000|2022-03-23 22:17:20|14460.6|14458.6|14460.7|14458.7|14460.7|14458.7|14460.6|14458.6|1
1648073850000|2022-03-23 22:17:30|14461|14459|14461.5|14459.5|14461.6|14459.6|14460.7|14458.7|2
1648073860000|2022-03-23 22:17:40|14461.6|14459.6|14462.6|14460.6|14463|14461|14461.6|14459.6|5
1648073870000|2022-03-23 22:17:50|14462.7|14460.7|14462.7|14460.7|14462.9|14460.9|14462.6|14460.6|1
1648073880000|2022-03-23 22:18:00|14462.9|14460.9|14463|14461|14463.2|14461.2|14462.9|14460.9|1
1648073890000|2022-03-23 22:18:10|14462.9|14460.9|14463|14461|14463|14461|14462.6|14460.6|0
1648073900000|2022-03-23 22:18:20|14463.1|14461.1|14462.9|14460.9|14463.1|14461.1|14462.9|14460.9|2
1648073910000|2022-03-23 22:18:30|14462.7|14460.7|14462.9|14460.9|14463.4|14461.4|14462.7|14460.7|7
1648073920000|2022-03-23 22:18:40|14462.7|14460.7|14463|14461|14463|14461|14462.7|14460.7|1
1648073930000|2022-03-23 22:18:50|14463.2|14461.2|14463.9|14461.9|14463.9|14461.9|14463.2|14461.2|5
1648073940000|2022-03-23 22:19:00|14463.7|14461.7|14464.7|14462.7|14464.7|14462.7|14463.6|14461.6|5
1648073950000|2022-03-23 22:19:10|14464.9|14462.9|14464.6|14462.6|14464.9|14462.9|14464.4|14462.4|10
1648073960000|2022-03-23 22:19:20|14464.7|14462.7|14465.5|14463.5|14465.5|14463.5|14464.6|14462.6|8
1648073970000|2022-03-23 22:19:30|14465.4|14463.4|14465.9|14463.9|14466|14464|14465.1|14463.1|5
1648073980000|2022-03-23 22:19:40|14465.7|14463.7|14465.7|14463.7|14465.9|14463.9|14465.4|14463.4|3
1648073990000|2022-03-23 22:19:50|14465.9|14463.9|14465.6|14463.6|14465.9|14463.9|14465.4|14463.4|2
1648074000000|2022-03-23 22:20:00|14465.9|14463.9|14464.9|14462.9|14466.1|14464.1|14464.7|14462.7|8
1648074010000|2022-03-23 22:20:10|14465.2|14463.2|14464.1|14462.1|14465.2|14463.2|14464|14462|3
1648074020000|2022-03-23 22:20:20|14464|14462|14464.6|14462.6|14464.6|14462.6|14464|14462|1
1648074030000|2022-03-23 22:20:30|14464.7|14462.7|14464.9|14462.9|14464.9|14462.9|14464.6|14462.6|0
1648074040000|2022-03-23 22:20:40|14464.7|14462.7|14464.7|14462.7|14464.9|14462.9|14464.6|14462.6|2
1648074050000|2022-03-23 22:20:50|14464.9|14462.9|14466|14464|14466.1|14464.1|14464.7|14462.7|17
1648074060000|2022-03-23 22:21:00|14465.9|14463.9|14465.7|14463.7|14466.1|14464.1|14465.7|14463.7|2
1648074070000|2022-03-23 22:21:10|14465.9|14463.9|14465.7|14463.7|14465.9|14463.9|14465.7|14463.7|0
1648074080000|2022-03-23 22:21:20|14465.9|14463.9|14465.4|14463.4|14466.2|14464.2|14465.4|14463.4|8
1648074090000|2022-03-23 22:21:30|14465.5|14463.5|14465.1|14463.1|14465.5|14463.5|14465.1|14463.1|4
1648074100000|2022-03-23 22:21:40|14465.4|14463.4|14465.6|14463.6|14465.6|14463.6|14465|14463|4
1648074110000|2022-03-23 22:21:50|14465.5|14463.5|14465.4|14463.4|14465.5|14463.5|14465.4|14463.4|1
1648074120000|2022-03-23 22:22:00|14465.5|14463.5|14465.7|14463.7|14465.7|14463.7|14465.4|14463.4|2
1648074130000|2022-03-23 22:22:10|14466.1|14464.1|14466.9|14464.9|14466.9|14464.9|14465.9|14463.9|7
1648074140000|2022-03-23 22:22:20|14466.6|14464.6|14464.9|14462.9|14466.7|14464.7|14464.9|14462.9|10
1648074150000|2022-03-23 22:22:30|14464.7|14462.7|14464.9|14462.9|14465|14463|14464.5|14462.5|1
1648074160000|2022-03-23 22:22:40|14465|14463|14465.4|14463.4|14465.4|14463.4|14465|14463|1
1648074170000|2022-03-23 22:22:50|14465.5|14463.5|14466.2|14464.2|14466.4|14464.4|14465.4|14463.4|4
1648074180000|2022-03-23 22:23:00|14466.1|14464.1|14466|14464|14466.2|14464.2|14466|14464|0
1648074190000|2022-03-23 22:23:10|14466.1|14464.1|14465.5|14463.5|14466.1|14464.1|14465.2|14463.2|11
1648074200000|2022-03-23 22:23:20|14465.4|14463.4|14466.1|14464.1|14466.5|14464.5|14464.9|14462.9|10
1648074210000|2022-03-23 22:23:30|14466.2|14464.2|14466.2|14464.2|14466.5|14464.5|14466.2|14464.2|4
1648074220000|2022-03-23 22:23:40|14466.1|14464.1|14466.1|14464.1|14466.4|14464.4|14466.1|14464.1|6
1648074230000|2022-03-23 22:23:50|14466.2|14464.2|14466.1|14464.1|14466.2|14464.2|14466|14464|1
1648074240000|2022-03-23 22:24:00|14466.2|14464.2|14466.1|14464.1|14466.2|14464.2|14466|14464|0
1648074250000|2022-03-23 22:24:10|14466.2|14464.2|14465.9|14463.9|14466.2|14464.2|14465.7|14463.7|6
1648074260000|2022-03-23 22:24:20|14466|14464|14465.9|14463.9|14466.1|14464.1|14465.9|14463.9|0
1648074270000|2022-03-23 22:24:30|14466.1|14464.1|14466|14464|14466.1|14464.1|14466|14464|1
1648074280000|2022-03-23 22:24:40|14465.7|14463.7|14465.9|14463.9|14466|14464|14465.7|14463.7|9
1648074290000|2022-03-23 22:24:50|14466|14464|14466|14464|14466|14464|14466|14464|0
1648074300000|2022-03-23 22:25:00|14465.9|14463.9|14465.9|14463.9|14466|14464|14465.9|14463.9|0
1648074330000|2022-03-23 22:25:30|14465.7|14463.7|14465.9|14463.9|14465.9|14463.9|14465.7|14463.7|2
1648074340000|2022-03-23 22:25:40|14466|14464|14465.9|14463.9|14466|14464|14465.9|14463.9|0
1648074350000|2022-03-23 22:25:50|14466|14464|14468.2|14466.2|14468.7|14466.7|14466|14464|60
1648074360000|2022-03-23 22:26:00|14468.4|14466.4|14469.2|14467.2|14469.5|14467.5|14468.2|14466.2|21
1648074370000|2022-03-23 22:26:10|14469.1|14467.1|14469.4|14467.4|14469.5|14467.5|14469.1|14467.1|7
1648074380000|2022-03-23 22:26:20|14469.7|14467.7|14469|14467|14469.7|14467.7|14468.4|14466.4|14
1648074390000|2022-03-23 22:26:30|14468.9|14466.9|14468.2|14466.2|14468.9|14466.9|14468|14466|7
1648074400000|2022-03-23 22:26:40|14468|14466|14468.2|14466.2|14468.4|14466.4|14467.9|14465.9|3
1648074410000|2022-03-23 22:26:50|14468.1|14466.1|14468.7|14466.7|14468.7|14466.7|14467.7|14465.7|16
1648074420000|2022-03-23 22:27:00|14468.6|14466.6|14468.9|14466.9|14468.9|14466.9|14468.5|14466.5|2
1648074430000|2022-03-23 22:27:10|14469.2|14467.2|14469.1|14467.1|14469.2|14467.2|14469.1|14467.1|5
1648074440000|2022-03-23 22:27:20|14469.2|14467.2|14469.4|14467.4|14469.6|14467.6|14469.2|14467.2|11
1648074450000|2022-03-23 22:27:30|14469.5|14467.5|14469.4|14467.4|14469.5|14467.5|14468.5|14466.5|12
1648074460000|2022-03-23 22:27:40|14469.2|14467.2|14469|14467|14469.2|14467.2|14468.7|14466.7|5
1648074470000|2022-03-23 22:27:50|14469.1|14467.1|14470.2|14468.2|14470.2|14468.2|14469|14467|12
1648074480000|2022-03-23 22:28:00|14470.1|14468.1|14469.1|14467.1|14470.1|14468.1|14468.7|14466.7|4
1648074490000|2022-03-23 22:28:10|14469|14467|14468.1|14466.1|14469.2|14467.2|14468|14466|12
1648074500000|2022-03-23 22:28:20|14468|14466|14466.5|14464.5|14468.9|14466.9|14466.4|14464.4|26
1648074510000|2022-03-23 22:28:30|14466.6|14464.6|14467|14465|14467|14465|14466.5|14464.5|1
1648074520000|2022-03-23 22:28:40|14466.9|14464.9|14466.9|14464.9|14467|14465|14466.7|14464.7|0
1648074530000|2022-03-23 22:28:50|14468.9|14466.9|14469.6|14467.6|14469.6|14467.6|14468.9|14466.9|24
1648074540000|2022-03-23 22:29:00|14469.5|14467.5|14468.9|14466.9|14469.6|14467.6|14468.9|14466.9|4
1648074550000|2022-03-23 22:29:10|14469.1|14467.1|14468.1|14466.1|14469.2|14467.2|14468.1|14466.1|2
1648074560000|2022-03-23 22:29:20|14468.2|14466.2|14467.9|14465.9|14468.4|14466.4|14467.7|14465.7|1
1648074570000|2022-03-23 22:29:30|14467.7|14465.7|14468|14466|14468|14466|14467.2|14465.2|13
1648074580000|2022-03-23 22:29:40|14467.9|14465.9|14468|14466|14468|14466|14467.9|14465.9|1
1648074590000|2022-03-23 22:29:50|14468.1|14466.1|14468.9|14466.9|14468.9|14466.9|14468.1|14466.1|1
1648074600000|2022-03-23 22:30:00|14468.7|14466.7|14471.4|14469.4|14472|14470|14468.7|14466.7|35
1648074610000|2022-03-23 22:30:10|14471.5|14469.5|14472|14470|14472.5|14470.5|14471.4|14469.4|10
1648074620000|2022-03-23 22:30:20|14472.1|14470.1|14471.7|14469.7|14472.1|14470.1|14471.5|14469.5|6
1648074630000|2022-03-23 22:30:30|14471.9|14469.9|14471.5|14469.5|14472.6|14470.6|14471.5|14469.5|29
1648074640000|2022-03-23 22:30:40|14471.6|14469.6|14471.1|14469.1|14471.6|14469.6|14470.7|14468.7|5
1648074650000|2022-03-23 22:30:50|14471.2|14469.2|14471.4|14469.4|14471.5|14469.5|14471.2|14469.2|1
1648074660000|2022-03-23 22:31:00|14471|14469|14471.9|14469.9|14471.9|14469.9|14470.9|14468.9|10
1648074670000|2022-03-23 22:31:10|14472.1|14470.1|14471.9|14469.9|14472.1|14470.1|14471.6|14469.6|5
1648074680000|2022-03-23 22:31:20|14472|14470|14472.4|14470.4|14472.4|14470.4|14472|14470|2
1648074690000|2022-03-23 22:31:30|14472.2|14470.2|14471.1|14469.1|14472.4|14470.4|14471|14469|12
1648074700000|2022-03-23 22:31:40|14471.4|14469.4|14471.4|14469.4|14471.6|14469.6|14470.7|14468.7|7
1648074710000|2022-03-23 22:31:50|14471.2|14469.2|14471.1|14469.1|14471.6|14469.6|14471.1|14469.1|7
1648074720000|2022-03-23 22:32:00|14471.2|14469.2|14473.2|14471.2|14473.2|14471.2|14471.2|14469.2|9
1648074730000|2022-03-23 22:32:10|14473.1|14471.1|14473|14471|14473.7|14471.7|14473|14471|12
1648074740000|2022-03-23 22:32:20|14473.5|14471.5|14473.6|14471.6|14473.9|14471.9|14472.7|14470.7|17
1648074750000|2022-03-23 22:32:30|14473.4|14471.4|14474|14472|14474|14472|14473.4|14471.4|17
1648074760000|2022-03-23 22:32:40|14473.9|14471.9|14474|14472|14474.1|14472.1|14473.7|14471.7|10
1648074770000|2022-03-23 22:32:50|14473.7|14471.7|14473.1|14471.1|14473.7|14471.7|14472.5|14470.5|13
1648074780000|2022-03-23 22:33:00|14473|14471|14473.7|14471.7|14473.7|14471.7|14473|14471|5
1648074790000|2022-03-23 22:33:10|14473.9|14471.9|14474|14472|14474.1|14472.1|14473.4|14471.4|7
1648074800000|2022-03-23 22:33:20|14473.9|14471.9|14474.9|14472.9|14474.9|14472.9|14473.9|14471.9|27
1648074810000|2022-03-23 22:33:30|14475.5|14473.5|14474.5|14472.5|14475.5|14473.5|14473.6|14471.6|32
1648074820000|2022-03-23 22:33:40|14474.6|14472.6|14474.6|14472.6|14475|14473|14474.5|14472.5|4
1648074830000|2022-03-23 22:33:50|14474.7|14472.7|14475.1|14473.1|14476.6|14474.6|14474.7|14472.7|19
1648074840000|2022-03-23 22:34:00|14475.6|14473.6|14475.9|14473.9|14476.5|14474.5|14475|14473|17
1648074850000|2022-03-23 22:34:10|14476|14474|14474.9|14472.9|14476|14474|14474.6|14472.6|2
1648074860000|2022-03-23 22:34:20|14475.2|14473.2|14474.1|14472.1|14475.2|14473.2|14473.9|14471.9|6
1648074870000|2022-03-23 22:34:30|14474.7|14472.7|14475.6|14473.6|14475.7|14473.7|14474.7|14472.7|4
1648074880000|2022-03-23 22:34:40|14475.7|14473.7|14473.6|14471.6|14475.7|14473.7|14473.5|14471.5|24
1648074890000|2022-03-23 22:34:50|14473.5|14471.5|14473.7|14471.7|14474.1|14472.1|14473.5|14471.5|2
1648074900000|2022-03-23 22:35:00|14472.9|14470.9|14474.1|14472.1|14474.1|14472.1|14472.6|14470.6|20
1648074910000|2022-03-23 22:35:10|14473.9|14471.9|14474|14472|14474|14472|14473.9|14471.9|8
1648074920000|2022-03-23 22:35:20|14474.1|14472.1|14473.9|14471.9|14474.1|14472.1|14473.7|14471.7|3
1648074930000|2022-03-23 22:35:30|14474|14472|14476.2|14474.2|14476.2|14474.2|14474|14472|6
1648074940000|2022-03-23 22:35:40|14476.1|14474.1|14475|14473|14476.5|14474.5|14475|14473|11
1648074950000|2022-03-23 22:35:50|14475.1|14473.1|14475.4|14473.4|14475.6|14473.6|14474.9|14472.9|3
1648074960000|2022-03-23 22:36:00|14475|14473|14476.2|14474.2|14476.2|14474.2|14474.9|14472.9|8
1648074970000|2022-03-23 22:36:10|14476.4|14474.4|14476.7|14474.7|14476.9|14474.9|14476.4|14474.4|6
1648074980000|2022-03-23 22:36:20|14476.6|14474.6|14476.1|14474.1|14476.9|14474.9|14476|14474|12
1648074990000|2022-03-23 22:36:30|14475.9|14473.9|14474|14472|14475.9|14473.9|14474|14472|25
1648075000000|2022-03-23 22:36:40|14473.9|14471.9|14474.9|14472.9|14475.2|14473.2|14473.7|14471.7|4
1648075010000|2022-03-23 22:36:50|14475|14473|14474.6|14472.6|14475.1|14473.1|14474.6|14472.6|4
1648075020000|2022-03-23 22:37:00|14474.7|14472.7|14474.6|14472.6|14475.2|14473.2|14474.6|14472.6|3
1648075030000|2022-03-23 22:37:10|14474.5|14472.5|14473.4|14471.4|14474.5|14472.5|14473.4|14471.4|3
1648075040000|2022-03-23 22:37:20|14473.2|14471.2|14473.6|14471.6|14474|14472|14473.1|14471.1|13
1648075050000|2022-03-23 22:37:30|14473.5|14471.5|14473.2|14471.2|14473.6|14471.6|14473.2|14471.2|3
1648075060000|2022-03-23 22:37:40|14473.1|14471.1|14471.7|14469.7|14473.2|14471.2|14471.7|14469.7|5
1648075070000|2022-03-23 22:37:50|14471.6|14469.6|14470.9|14468.9|14471.6|14469.6|14470.4|14468.4|15
1648075080000|2022-03-23 22:38:00|14470.4|14468.4|14471.7|14469.7|14471.7|14469.7|14470.2|14468.2|3
1648075090000|2022-03-23 22:38:10|14472.1|14470.1|14471.6|14469.6|14472.2|14470.2|14471.5|14469.5|8
1648075100000|2022-03-23 22:38:20|14471.7|14469.7|14472.6|14470.6|14473|14471|14471.6|14469.6|16
1648075110000|2022-03-23 22:38:30|14472.5|14470.5|14472.2|14470.2|14473.1|14471.1|14472.2|14470.2|9
1648075120000|2022-03-23 22:38:40|14472.4|14470.4|14472.4|14470.4|14472.9|14470.9|14472.4|14470.4|6
1648075130000|2022-03-23 22:38:50|14472.6|14470.6|14471.5|14469.5|14472.6|14470.6|14471.5|14469.5|6
1648075140000|2022-03-23 22:39:00|14471.6|14469.6|14471.6|14469.6|14472.4|14470.4|14471.2|14469.2|6
1648075150000|2022-03-23 22:39:10|14471.5|14469.5|14472.2|14470.2|14472.4|14470.4|14471.5|14469.5|3
1648075160000|2022-03-23 22:39:20|14472.4|14470.4|14472.5|14470.5|14473.1|14471.1|14472.4|14470.4|5
1648075170000|2022-03-23 22:39:30|14472.6|14470.6|14472.4|14470.4|14472.7|14470.7|14472.4|14470.4|3
1648075180000|2022-03-23 22:39:40|14472.2|14470.2|14471.6|14469.6|14472.7|14470.7|14471.4|14469.4|13
1648075190000|2022-03-23 22:39:50|14471.4|14469.4|14470.6|14468.6|14471.4|14469.4|14470.6|14468.6|5
1648075200000|2022-03-23 22:40:00|14470.5|14468.5|14472.7|14470.7|14472.9|14470.9|14470.5|14468.5|12
1648075210000|2022-03-23 22:40:10|14472.9|14470.9|14472.4|14470.4|14472.9|14470.9|14472.1|14470.1|6
1648075220000|2022-03-23 22:40:20|14472.2|14470.2|14472.2|14470.2|14472.2|14470.2|14472.1|14470.1|1
1648075230000|2022-03-23 22:40:30|14472.1|14470.1|14472|14470|14472.2|14470.2|14472|14470|3
1648075240000|2022-03-23 22:40:40|14472.1|14470.1|14471.9|14469.9|14472.1|14470.1|14471.9|14469.9|5
1648075250000|2022-03-23 22:40:50|14471.7|14469.7|14471.2|14469.2|14472|14470|14470.9|14468.9|7
1648075260000|2022-03-23 22:41:00|14471.4|14469.4|14471.1|14469.1|14471.4|14469.4|14471.1|14469.1|2
1648075270000|2022-03-23 22:41:10|14471|14469|14471.5|14469.5|14471.5|14469.5|14470.9|14468.9|4
1648075280000|2022-03-23 22:41:20|14471.4|14469.4|14471|14469|14471.5|14469.5|14471|14469|2
1648075290000|2022-03-23 22:41:30|14471.2|14469.2|14471|14469|14471.5|14469.5|14471|14469|2
1648075300000|2022-03-23 22:41:40|14470.9|14468.9|14470.9|14468.9|14471.5|14469.5|14470.9|14468.9|3
1648075310000|2022-03-23 22:41:50|14471|14469|14470.9|14468.9|14471|14469|14470.9|14468.9|1
1648075320000|2022-03-23 22:42:00|14470.7|14468.7|14470.7|14468.7|14471|14469|14470.6|14468.6|3
1648075330000|2022-03-23 22:42:10|14470.5|14468.5|14470.6|14468.6|14470.6|14468.6|14470.5|14468.5|4
1648075340000|2022-03-23 22:42:20|14470.7|14468.7|14470.6|14468.6|14470.7|14468.7|14470.6|14468.6|4
1648075350000|2022-03-23 22:42:30|14470.5|14468.5|14470.4|14468.4|14470.5|14468.5|14470.4|14468.4|1
1648075360000|2022-03-23 22:42:40|14470.2|14468.2|14470.7|14468.7|14471|14469|14470.2|14468.2|7
1648075370000|2022-03-23 22:42:50|14470.6|14468.6|14469.4|14467.4|14470.7|14468.7|14469.4|14467.4|10
1648075380000|2022-03-23 22:43:00|14469.5|14467.5|14469.5|14467.5|14469.7|14467.7|14469.4|14467.4|9
1648075390000|2022-03-23 22:43:10|14469.4|14467.4|14470.2|14468.2|14470.2|14468.2|14469.4|14467.4|8
1648075400000|2022-03-23 22:43:20|14470.1|14468.1|14470|14468|14470.1|14468.1|14469.1|14467.1|4
1648075410000|2022-03-23 22:43:30|14470.2|14468.2|14470.7|14468.7|14471|14469|14470.2|14468.2|10
1648075420000|2022-03-23 22:43:40|14470.6|14468.6|14470.5|14468.5|14470.6|14468.6|14470.4|14468.4|1
1648075430000|2022-03-23 22:43:50|14470.4|14468.4|14470.4|14468.4|14470.4|14468.4|14470.4|14468.4|2
1648075440000|2022-03-23 22:44:00|14470|14468|14470|14468|14470.2|14468.2|14469.7|14467.7|6
1648075450000|2022-03-23 22:44:10|14469.9|14467.9|14469.2|14467.2|14469.9|14467.9|14469.2|14467.2|5
1648075460000|2022-03-23 22:44:20|14469|14467|14469.2|14467.2|14469.2|14467.2|14469|14467|6
1648075470000|2022-03-23 22:44:30|14469|14467|14469.2|14467.2|14469.6|14467.6|14469|14467|10
1648075480000|2022-03-23 22:44:40|14469.1|14467.1|14469.4|14467.4|14469.4|14467.4|14469.1|14467.1|2
1648075490000|2022-03-23 22:44:50|14469.6|14467.6|14469.6|14467.6|14469.6|14467.6|14469.6|14467.6|1
1648075500000|2022-03-23 22:45:00|14470|14468|14469.6|14467.6|14470|14468|14469.5|14467.5|2
1648075510000|2022-03-23 22:45:10|14469.5|14467.5|14469.4|14467.4|14469.5|14467.5|14469.4|14467.4|1
1648075520000|2022-03-23 22:45:20|14469.2|14467.2|14469.5|14467.5|14469.5|14467.5|14469.2|14467.2|3
1648075530000|2022-03-23 22:45:30|14469.2|14467.2|14469.4|14467.4|14469.5|14467.5|14469.2|14467.2|1
1648075540000|2022-03-23 22:45:40|14469.7|14467.7|14469.6|14467.6|14470|14468|14469.6|14467.6|4
1648075550000|2022-03-23 22:45:50|14469.5|14467.5|14469.2|14467.2|14469.5|14467.5|14469.2|14467.2|2
1648075560000|2022-03-23 22:46:00|14469.4|14467.4|14468.7|14466.7|14469.4|14467.4|14468.6|14466.6|4
1648075570000|2022-03-23 22:46:10|14468.9|14466.9|14468.6|14466.6|14468.9|14466.9|14468.6|14466.6|1
1648075580000|2022-03-23 22:46:20|14468.7|14466.7|14468.1|14466.1|14468.7|14466.7|14468.1|14466.1|10
1648075590000|2022-03-23 22:46:30|14468|14466|14468.5|14466.5|14470|14468|14468|14466|16
1648075600000|2022-03-23 22:46:40|14469.2|14467.2|14469.2|14467.2|14469.2|14467.2|14469.2|14467.2|3
1648075610000|2022-03-23 22:46:50|14469.4|14467.4|14468.1|14466.1|14469.5|14467.5|14468.1|14466.1|19
1648075620000|2022-03-23 22:47:00|14468|14466|14468.1|14466.1|14468.5|14466.5|14468|14466|4
1648075630000|2022-03-23 22:47:10|14467.6|14465.6|14467.2|14465.2|14467.6|14465.6|14467.2|14465.2|2
1648075640000|2022-03-23 22:47:20|14467.4|14465.4|14467.2|14465.2|14468|14466|14467.2|14465.2|7
1648075650000|2022-03-23 22:47:30|14467.4|14465.4|14467.9|14465.9|14468|14466|14467.4|14465.4|3
1648075660000|2022-03-23 22:47:40|14468|14466|14469.2|14467.2|14469.2|14467.2|14467.9|14465.9|10
1648075670000|2022-03-23 22:47:50|14469.4|14467.4|14469.4|14467.4|14469.4|14467.4|14469.1|14467.1|1
1648075680000|2022-03-23 22:48:00|14469.5|14467.5|14469.5|14467.5|14470.1|14468.1|14469.5|14467.5|6
1648075690000|2022-03-23 22:48:10|14469.6|14467.6|14469.7|14467.7|14469.7|14467.7|14469.6|14467.6|0
1648075700000|2022-03-23 22:48:20|14469.9|14467.9|14469.9|14467.9|14470|14468|14469.9|14467.9|0
1648075710000|2022-03-23 22:48:30|14470.4|14468.4|14470.4|14468.4|14470.4|14468.4|14470|14468|5
1648075720000|2022-03-23 22:48:40|14470.2|14468.2|14470.5|14468.5|14470.7|14468.7|14470.2|14468.2|7
1648075730000|2022-03-23 22:48:50|14470.6|14468.6|14470.2|14468.2|14470.6|14468.6|14469.7|14467.7|5
1648075740000|2022-03-23 22:49:00|14470.1|14468.1|14469.4|14467.4|14470.1|14468.1|14469.4|14467.4|3
1648075750000|2022-03-23 22:49:10|14469.2|14467.2|14468.2|14466.2|14469.2|14467.2|14468.1|14466.1|3
1648075760000|2022-03-23 22:49:20|14468.4|14466.4|14469.1|14467.1|14469.1|14467.1|14468.2|14466.2|0
1648075770000|2022-03-23 22:49:30|14469.2|14467.2|14469.2|14467.2|14469.5|14467.5|14469|14467|4
1648075780000|2022-03-23 22:49:40|14469.1|14467.1|14469.2|14467.2|14469.5|14467.5|14469.1|14467.1|2
1648075790000|2022-03-23 22:49:50|14469|14467|14469.5|14467.5|14469.6|14467.6|14469|14467|3
1648075800000|2022-03-23 22:50:00|14469.6|14467.6|14469.1|14467.1|14470|14468|14469.1|14467.1|3
1648075810000|2022-03-23 22:50:10|14469.2|14467.2|14469.5|14467.5|14469.5|14467.5|14469|14467|0
1648075830000|2022-03-23 22:50:30|14469.6|14467.6|14469.5|14467.5|14469.7|14467.7|14469.5|14467.5|3
1648075840000|2022-03-23 22:50:40|14469.1|14467.1|14469|14467|14469.1|14467.1|14468.9|14466.9|1
1648075850000|2022-03-23 22:50:50|14469.1|14467.1|14469.4|14467.4|14469.4|14467.4|14469.1|14467.1|3
1648075860000|2022-03-23 22:51:00|14468.6|14466.6|14468.7|14466.7|14468.7|14466.7|14468.4|14466.4|3
1648075870000|2022-03-23 22:51:10|14468.6|14466.6|14468.2|14466.2|14468.6|14466.6|14467.7|14465.7|3
1648075880000|2022-03-23 22:51:20|14468.5|14466.5|14468.9|14466.9|14468.9|14466.9|14468.5|14466.5|4
1648075890000|2022-03-23 22:51:30|14469.5|14467.5|14469.5|14467.5|14469.5|14467.5|14469.4|14467.4|2
1648075900000|2022-03-23 22:51:40|14469.6|14467.6|14469.2|14467.2|14469.7|14467.7|14469|14467|3
1648075910000|2022-03-23 22:51:50|14469.1|14467.1|14468.4|14466.4|14469.1|14467.1|14468.4|14466.4|2
1648075920000|2022-03-23 22:52:00|14468.2|14466.2|14468.4|14466.4|14468.5|14466.5|14468.2|14466.2|2
1648075930000|2022-03-23 22:52:10|14468.5|14466.5|14468.2|14466.2|14468.5|14466.5|14468.1|14466.1|4
1648075940000|2022-03-23 22:52:20|14467.7|14465.7|14467.4|14465.4|14467.7|14465.7|14467.2|14465.2|18
1648075950000|2022-03-23 22:52:30|14467.5|14465.5|14467|14465|14467.5|14465.5|14466.9|14464.9|12
1648075960000|2022-03-23 22:52:40|14467.1|14465.1|14466.6|14464.6|14467.1|14465.1|14466.6|14464.6|9
1648075970000|2022-03-23 22:52:50|14466.7|14464.7|14467.7|14465.7|14467.7|14465.7|14466.6|14464.6|13
1648075980000|2022-03-23 22:53:00|14468|14466|14467.2|14465.2|14468.4|14466.4|14467.2|14465.2|18
1648075990000|2022-03-23 22:53:10|14467.4|14465.4|14467.2|14465.2|14467.4|14465.4|14467.2|14465.2|2
1648076000000|2022-03-23 22:53:20|||||||||1
1648076010000|2022-03-23 22:53:30|14467.4|14465.4|14467.4|14465.4|14467.4|14465.4|14467.4|14465.4|0
1648076020000|2022-03-23 22:53:40|14468.4|14466.4|14467.2|14465.2|14468.5|14466.5|14467.2|14465.2|13
1648076030000|2022-03-23 22:53:50|14467.4|14465.4|14466.6|14464.6|14467.4|14465.4|14466.5|14464.5|6
1648076040000|2022-03-23 22:54:00|14466.9|14464.9|14466.6|14464.6|14466.9|14464.9|14466.2|14464.2|8
1648076050000|2022-03-23 22:54:10|14466.7|14464.7|14466.5|14464.5|14466.7|14464.7|14466.5|14464.5|3
1648076060000|2022-03-23 22:54:20|14466.4|14464.4|14466.6|14464.6|14466.6|14464.6|14466.4|14464.4|1
1648076070000|2022-03-23 22:54:30|||||||||1
1648076080000|2022-03-23 22:54:40|14466.5|14464.5|14467.6|14465.6|14467.9|14465.9|14466.5|14464.5|16
1648076090000|2022-03-23 22:54:50|14467.5|14465.5|14467.6|14465.6|14467.6|14465.6|14467.5|14465.5|0
1648076100000|2022-03-23 22:55:00|14467.5|14465.5|14466.2|14464.2|14467.6|14465.6|14466.2|14464.2|6
1648076110000|2022-03-23 22:55:10|14466.4|14464.4|14466.9|14464.9|14466.9|14464.9|14466.4|14464.4|1
1648076120000|2022-03-23 22:55:20|14466.7|14464.7|14466.9|14464.9|14466.9|14464.9|14466.7|14464.7|1
1648076130000|2022-03-23 22:55:30|14466.1|14464.1|14466.4|14464.4|14467.1|14465.1|14465.6|14463.6|23
1648076150000|2022-03-23 22:55:50|14466|14464|14465.9|14463.9|14466|14464|14465.6|14463.6|8
1648076160000|2022-03-23 22:56:00|14465.7|14463.7|14466.1|14464.1|14466.2|14464.2|14465.7|14463.7|0
1648076170000|2022-03-23 22:56:10|14465.5|14463.5|14465.6|14463.6|14465.6|14463.6|14465.2|14463.2|20
1648076180000|2022-03-23 22:56:20|14465.5|14463.5|14466.2|14464.2|14466.2|14464.2|14465.5|14463.5|13
1648076190000|2022-03-23 22:56:30|14466.1|14464.1|14465.6|14463.6|14466.2|14464.2|14465.6|14463.6|12
1648076200000|2022-03-23 22:56:40|14465.7|14463.7|14465.9|14463.9|14465.9|14463.9|14465|14463|17
1648076210000|2022-03-23 22:56:50|14465.7|14463.7|14465.7|14463.7|14466.4|14464.4|14465.6|14463.6|3
1648076220000|2022-03-23 22:57:00|14465.5|14463.5|14466|14464|14466|14464|14464.9|14462.9|2
1648076230000|2022-03-23 22:57:10|14466.1|14464.1|14466.2|14464.2|14466.2|14464.2|14466.1|14464.1|3
1648076240000|2022-03-23 22:57:20|14466.4|14464.4|14467.4|14465.4|14467.4|14465.4|14466.4|14464.4|4
1648076250000|2022-03-23 22:57:30|14467.2|14465.2|14466.9|14464.9|14467.4|14465.4|14466.9|14464.9|9
1648076260000|2022-03-23 22:57:40|14467|14465|14466.5|14464.5|14467|14465|14466.1|14464.1|13
1648076270000|2022-03-23 22:57:50|14466.2|14464.2|14466.7|14464.7|14467|14465|14466|14464|6
1648076280000|2022-03-23 22:58:00|14466.2|14464.2|14467.5|14465.5|14467.5|14465.5|14466.1|14464.1|15
1648076290000|2022-03-23 22:58:10|14467.4|14465.4|14467.2|14465.2|14467.4|14465.4|14467.2|14465.2|0
1648076310000|2022-03-23 22:58:30|14467.5|14465.5|14467.7|14465.7|14468.2|14466.2|14467.4|14465.4|8
1648076320000|2022-03-23 22:58:40|14467.5|14465.5|14467|14465|14467.6|14465.6|14467|14465|6
1648076330000|2022-03-23 22:58:50|14466.9|14464.9|14466.7|14464.7|14467|14465|14466.6|14464.6|4
1648076340000|2022-03-23 22:59:00|14466.9|14464.9|14467.6|14465.6|14467.9|14465.9|14466.9|14464.9|6
1648076350000|2022-03-23 22:59:10|14468.6|14466.6|14468.4|14466.4|14468.6|14466.6|14468.4|14466.4|6
1648076360000|2022-03-23 22:59:20|14468.9|14466.9|14468.6|14466.6|14469|14467|14468.6|14466.6|11
1648076370000|2022-03-23 22:59:30|14469.2|14467.2|14469.2|14467.2|14469.2|14467.2|14469|14467|3
1648076380000|2022-03-23 22:59:40|14469.4|14467.4|14469.4|14467.4|14470.2|14468.2|14469|14467|7
1648076390000|2022-03-23 22:59:50|14469.5|14467.5|14471.5|14469.5|14471.5|14469.5|14469.5|14467.5|9
1648076400000|2022-03-23 23:00:00|14471.4|14469.4|14471.4|14469.4|14472|14470|14470.6|14468.6|28
1648076410000|2022-03-23 23:00:10|14471.2|14469.2|14467.5|14465.5|14471.5|14469.5|14467.2|14465.2|30
1648076420000|2022-03-23 23:00:20|14467.6|14465.6|14468.5|14466.5|14468.5|14466.5|14467.1|14465.1|26
1648076430000|2022-03-23 23:00:30|14468.7|14466.7|14469|14467|14469|14467|14468.6|14466.6|1
1648076440000|2022-03-23 23:00:40|14468.9|14466.9|14469.4|14467.4|14469.9|14467.9|14468.4|14466.4|8
1648076450000|2022-03-23 23:00:50|14468.2|14466.2|14468|14466|14468.4|14466.4|14467.1|14465.1|14
1648076460000|2022-03-23 23:01:00|14467.4|14465.4|14467.6|14465.6|14467.9|14465.9|14467.4|14465.4|7
1648076470000|2022-03-23 23:01:10|14467.7|14465.7|14468.5|14466.5|14468.5|14466.5|14467.1|14465.1|5
1648076480000|2022-03-23 23:01:20|14468.6|14466.6|14470|14468|14470|14468|14468.1|14466.1|5
1648076500000|2022-03-23 23:01:40|14470.1|14468.1|14471.4|14469.4|14472.6|14470.6|14470.1|14468.1|19
1648076510000|2022-03-23 23:01:50|14470.9|14468.9|14470.5|14468.5|14470.9|14468.9|14469.7|14467.7|25
1648076520000|2022-03-23 23:02:00|14470.6|14468.6|14471.6|14469.6|14472.1|14470.1|14470.6|14468.6|7
1648076530000|2022-03-23 23:02:10|14471.7|14469.7|14471.4|14469.4|14472.1|14470.1|14471.1|14469.1|7
1648076540000|2022-03-23 23:02:20|14471.5|14469.5|14473.5|14471.5|14473.5|14471.5|14471.2|14469.2|13
1648076550000|2022-03-23 23:02:30|14473|14471|14474.9|14472.9|14474.9|14472.9|14473|14471|23
1648076560000|2022-03-23 23:02:40|14475.5|14473.5|14475|14473|14475.6|14473.6|14474.9|14472.9|10
1648076570000|2022-03-23 23:02:50|14475.1|14473.1|14473.9|14471.9|14475.2|14473.2|14473.9|14471.9|6
1648076580000|2022-03-23 23:03:00|14474|14472|14475|14473|14475.1|14473.1|14473.6|14471.6|2
1648076590000|2022-03-23 23:03:10|14474.9|14472.9|14475.1|14473.1|14475.1|14473.1|14474.4|14472.4|4
1648076600000|2022-03-23 23:03:20|14475.2|14473.2|14475.1|14473.1|14475.4|14473.4|14474.9|14472.9|7
1648076610000|2022-03-23 23:03:30|14475.2|14473.2|14476.2|14474.2|14477.5|14475.5|14475.2|14473.2|34
1648076620000|2022-03-23 23:03:40|14476.4|14474.4|14477.1|14475.1|14477.1|14475.1|14476.4|14474.4|4
1648076630000|2022-03-23 23:03:50|14477.2|14475.2|14476.4|14474.4|14477.2|14475.2|14476|14474|6
1648076640000|2022-03-23 23:04:00|14476.5|14474.5|14476|14474|14477.1|14475.1|14476|14474|7
1648076650000|2022-03-23 23:04:10|14476.1|14474.1|14476.2|14474.2|14476.6|14474.6|14475.9|14473.9|7
1648076660000|2022-03-23 23:04:20|14476.4|14474.4|14475.7|14473.7|14476.9|14474.9|14475.7|14473.7|8
1648076670000|2022-03-23 23:04:30|14475.6|14473.6|14475.6|14473.6|14476.4|14474.4|14475.6|14473.6|5
1648076680000|2022-03-23 23:04:40|14476|14474|14476.1|14474.1|14476.2|14474.2|14475.9|14473.9|8
1648076690000|2022-03-23 23:04:50|14476|14474|14476|14474|14476.1|14474.1|14475.4|14473.4|3
1648076700000|2022-03-23 23:05:00|14476.1|14474.1|14478.2|14476.2|14478.2|14476.2|14476.1|14474.1|30
1648076710000|2022-03-23 23:05:10|14478.1|14476.1|14478.2|14476.2|14478.2|14476.2|14477.7|14475.7|9
1648076720000|2022-03-23 23:05:20|14478.4|14476.4|14478.4|14476.4|14478.7|14476.7|14478.2|14476.2|5
1648076730000|2022-03-23 23:05:30|14478.2|14476.2|14478.6|14476.6|14479|14477|14478.2|14476.2|11
1648076740000|2022-03-23 23:05:40|14479|14477|14478.9|14476.9|14479|14477|14478.4|14476.4|7
1648076750000|2022-03-23 23:05:50|14479|14477|14478.7|14476.7|14479|14477|14478.5|14476.5|5
1648076760000|2022-03-23 23:06:00|14478.6|14476.6|14479.4|14477.4|14479.4|14477.4|14478.5|14476.5|12
1648076770000|2022-03-23 23:06:10|14479.5|14477.5|14480.1|14478.1|14480.1|14478.1|14479.5|14477.5|7
1648076780000|2022-03-23 23:06:20|14479.5|14477.5|14478.9|14476.9|14479.6|14477.6|14478.6|14476.6|11
1648076790000|2022-03-23 23:06:30|14478.7|14476.7|14479.6|14477.6|14479.6|14477.6|14478.7|14476.7|3
1648076800000|2022-03-23 23:06:40|14479.9|14477.9|14479.2|14477.2|14479.9|14477.9|14479.1|14477.1|5
1648076810000|2022-03-23 23:06:50|14479.4|14477.4|14479.2|14477.2|14479.4|14477.4|14479|14477|0
1648076820000|2022-03-23 23:07:00|14479.5|14477.5|14479.6|14477.6|14479.6|14477.6|14479.5|14477.5|2
1648076830000|2022-03-23 23:07:10|14479.7|14477.7|14479.4|14477.4|14479.7|14477.7|14479.2|14477.2|5
1648076840000|2022-03-23 23:07:20|14478.9|14476.9|14478.9|14476.9|14479.6|14477.6|14478.7|14476.7|8
1648076850000|2022-03-23 23:07:30|14478.7|14476.7|14477.7|14475.7|14478.7|14476.7|14477.7|14475.7|16
1648076860000|2022-03-23 23:07:40|14477.1|14475.1|14477.5|14475.5|14477.7|14475.7|14477.1|14475.1|8
1648076870000|2022-03-23 23:07:50|14477.4|14475.4|14477|14475|14477.4|14475.4|14477|14475|3
1648076880000|2022-03-23 23:08:00|14476.9|14474.9|14477.4|14475.4|14477.4|14475.4|14476.7|14474.7|4
1648076890000|2022-03-23 23:08:10|14477.2|14475.2|14477.2|14475.2|14477.4|14475.4|14477.2|14475.2|2
1648076900000|2022-03-23 23:08:20|14477.1|14475.1|14476.4|14474.4|14477.2|14475.2|14476.4|14474.4|6
1648076910000|2022-03-23 23:08:30|14476.1|14474.1|14476.1|14474.1|14476.5|14474.5|14475.9|14473.9|6
1648076920000|2022-03-23 23:08:40|14476|14474|14475.6|14473.6|14476.2|14474.2|14475.4|14473.4|3
1648076930000|2022-03-23 23:08:50|14475.7|14473.7|14474.9|14472.9|14475.9|14473.9|14474.9|14472.9|6
1648076940000|2022-03-23 23:09:00|14474.7|14472.7|14475.6|14473.6|14475.7|14473.7|14474.2|14472.2|10
1648076950000|2022-03-23 23:09:10|14475.7|14473.7|14475.7|14473.7|14475.7|14473.7|14475.5|14473.5|1
1648076960000|2022-03-23 23:09:20|14475.6|14473.6|14476.1|14474.1|14476.1|14474.1|14475.5|14473.5|6
1648076970000|2022-03-23 23:09:30|14476|14474|14475.9|14473.9|14476.1|14474.1|14475.5|14473.5|2
1648076980000|2022-03-23 23:09:40|14476|14474|14477.7|14475.7|14477.7|14475.7|14476|14474|17
1648076990000|2022-03-23 23:09:50|14477.6|14475.6|14478.1|14476.1|14478.2|14476.2|14477.6|14475.6|4
1648077000000|2022-03-23 23:10:00|14478.2|14476.2|14478.9|14476.9|14479.4|14477.4|14478.1|14476.1|11
1648077010000|2022-03-23 23:10:10|14479|14477|14478.6|14476.6|14479.1|14477.1|14478.1|14476.1|19
1648077020000|2022-03-23 23:10:20|14478.9|14476.9|14478.9|14476.9|14479.1|14477.1|14478.4|14476.4|3
1648077030000|2022-03-23 23:10:30|14479|14477|14479.6|14477.6|14479.6|14477.6|14478.5|14476.5|5
1648077040000|2022-03-23 23:10:40|14479.5|14477.5|14479.1|14477.1|14479.5|14477.5|14479|14477|1
1648077050000|2022-03-23 23:10:50|14479.2|14477.2|14479|14477|14479.5|14477.5|14478.6|14476.6|2
1648077060000|2022-03-23 23:11:00|14478.9|14476.9|14479.6|14477.6|14480.1|14478.1|14478.9|14476.9|10
1648077070000|2022-03-23 23:11:10|14479.5|14477.5|14480.5|14478.5|14480.6|14478.6|14479.5|14477.5|15
1648077080000|2022-03-23 23:11:20|14480.1|14478.1|14480.2|14478.2|14480.4|14478.4|14479.7|14477.7|10
1648077090000|2022-03-23 23:11:30|14480.7|14478.7|14480.6|14478.6|14481|14479|14480|14478|16
1648077100000|2022-03-23 23:11:40|14480.7|14478.7|14481.5|14479.5|14481.5|14479.5|14480.4|14478.4|15
1648077110000|2022-03-23 23:11:50|14480.9|14478.9|14481.4|14479.4|14481.5|14479.5|14480.7|14478.7|7
1648077120000|2022-03-23 23:12:00|14481.5|14479.5|14481.1|14479.1|14482|14480|14481.1|14479.1|12
1648077130000|2022-03-23 23:12:10|14481|14479|14480.7|14478.7|14481|14479|14480.1|14478.1|7
1648077140000|2022-03-23 23:12:20|14480.9|14478.9|14480.4|14478.4|14480.9|14478.9|14480.4|14478.4|5
1648077150000|2022-03-23 23:12:30|14480.5|14478.5|14479.9|14477.9|14480.5|14478.5|14479.4|14477.4|4
1648077160000|2022-03-23 23:12:40|14479.6|14477.6|14479.6|14477.6|14480|14478|14479.2|14477.2|5
1648077170000|2022-03-23 23:12:50|14479.4|14477.4|14479.1|14477.1|14479.4|14477.4|14479.1|14477.1|2
1648077180000|2022-03-23 23:13:00|14479.6|14477.6|14480|14478|14480|14478|14479.6|14477.6|1
1648077190000|2022-03-23 23:13:10|14479.9|14477.9|14479.6|14477.6|14479.9|14477.9|14478.5|14476.5|4
1648077200000|2022-03-23 23:13:20|14479.5|14477.5|14479.1|14477.1|14479.6|14477.6|14479|14477|1
1648077210000|2022-03-23 23:13:30|14479|14477|14480.1|14478.1|14480.1|14478.1|14479|14477|3
1648077220000|2022-03-23 23:13:40|14480.2|14478.2|14480|14478|14480.5|14478.5|14479.6|14477.6|1
1648077230000|2022-03-23 23:13:50|14479|14477|14479.6|14477.6|14479.6|14477.6|14479|14477|4
1648077240000|2022-03-23 23:14:00|14479.5|14477.5|14479.2|14477.2|14479.6|14477.6|14479|14477|5
1648077250000|2022-03-23 23:14:10|14479.4|14477.4|14479.9|14477.9|14479.9|14477.9|14479.2|14477.2|3
1648077260000|2022-03-23 23:14:20|14480.2|14478.2|14480.9|14478.9|14481.4|14479.4|14480.2|14478.2|7
1648077270000|2022-03-23 23:14:30|14481|14479|14479.5|14477.5|14481|14479|14479|14477|8
1648077280000|2022-03-23 23:14:40|14479.9|14477.9|14481.7|14479.7|14482.1|14480.1|14479.9|14477.9|7
1648077290000|2022-03-23 23:14:50|14481.6|14479.6|14480.9|14478.9|14481.6|14479.6|14480.6|14478.6|21
1648077300000|2022-03-23 23:15:00|14480.7|14478.7|14481.9|14479.9|14483.7|14481.7|14480.7|14478.7|51
1648077310000|2022-03-23 23:15:10|14481.7|14479.7|14484.5|14482.5|14484.9|14482.9|14481.1|14479.1|109
1648077320000|2022-03-23 23:15:20|14484.4|14482.4|14484.5|14482.5|14485.1|14483.1|14483.9|14481.9|13
1648077330000|2022-03-23 23:15:30|14484.1|14482.1|14485.5|14483.5|14485.7|14483.7|14484.1|14482.1|12
1648077340000|2022-03-23 23:15:40|14485.6|14483.6|14484.1|14482.1|14485.6|14483.6|14484.1|14482.1|19
1648077350000|2022-03-23 23:15:50|14484|14482|14484.4|14482.4|14484.4|14482.4|14484|14482|9
1648077360000|2022-03-23 23:16:00|14484.9|14482.9|14484.1|14482.1|14485|14483|14484|14482|10
1648077370000|2022-03-23 23:16:10|14484.2|14482.2|14484.4|14482.4|14484.4|14482.4|14484|14482|1
1648077380000|2022-03-23 23:16:20|14484|14482|14482.6|14480.6|14484.1|14482.1|14481.4|14479.4|29
1648077390000|2022-03-23 23:16:30|14482.7|14480.7|14483.4|14481.4|14483.4|14481.4|14482.7|14480.7|13
1648077400000|2022-03-23 23:16:40|14483.2|14481.2|14482.7|14480.7|14483.2|14481.2|14482.7|14480.7|0
1648077410000|2022-03-23 23:16:50|14482.6|14480.6|14482.6|14480.6|14482.6|14480.6|14482.5|14480.5|2
1648077420000|2022-03-23 23:17:00|14482.5|14480.5|14482.7|14480.7|14482.7|14480.7|14482.5|14480.5|6
1648077430000|2022-03-23 23:17:10|14483.9|14481.9|14484.6|14482.6|14484.6|14482.6|14483.9|14481.9|20
1648077440000|2022-03-23 23:17:20|14484.7|14482.7|14484.9|14482.9|14485.1|14483.1|14484.6|14482.6|5
1648077450000|2022-03-23 23:17:30|14484.7|14482.7|14484.5|14482.5|14485|14483|14484.1|14482.1|4
1648077460000|2022-03-23 23:17:40|14483.6|14481.6|14484|14482|14484.5|14482.5|14483.6|14481.6|5
1648077470000|2022-03-23 23:17:50|14483.9|14481.9|14485.4|14483.4|14485.7|14483.7|14483.9|14481.9|17
1648077480000|2022-03-23 23:18:00|14485.1|14483.1|14485.5|14483.5|14485.6|14483.6|14484.9|14482.9|1
1648077490000|2022-03-23 23:18:10|14485.6|14483.6|14485.7|14483.7|14486|14484|14485.5|14483.5|11
1648077500000|2022-03-23 23:18:20|14485.9|14483.9|14484.9|14482.9|14485.9|14483.9|14484.9|14482.9|5
1648077510000|2022-03-23 23:18:30|14485|14483|14485|14483|14485.1|14483.1|14485|14483|1
1648077520000|2022-03-23 23:18:40|14485.1|14483.1|14484.7|14482.7|14485.1|14483.1|14484.7|14482.7|33
1648077530000|2022-03-23 23:18:50|14485|14483|14485.1|14483.1|14485.1|14483.1|14484.7|14482.7|4
1648077540000|2022-03-23 23:19:00|14485|14483|14485.5|14483.5|14485.5|14483.5|14484.7|14482.7|21
1648077550000|2022-03-23 23:19:10|14485.6|14483.6|14485.7|14483.7|14485.7|14483.7|14485.2|14483.2|3
1648077560000|2022-03-23 23:19:20|14485.9|14483.9|14485.6|14483.6|14486|14484|14485.1|14483.1|8
1648077570000|2022-03-23 23:19:30|14485.5|14483.5|14484.2|14482.2|14485.6|14483.6|14484.2|14482.2|7
1648077580000|2022-03-23 23:19:40|14484.1|14482.1|14484.2|14482.2|14484.4|14482.4|14484.1|14482.1|4
1648077590000|2022-03-23 23:19:50|14484|14482|14484.5|14482.5|14485.1|14483.1|14484|14482|19
1648077600000|2022-03-23 23:20:00|14484.4|14482.4|14485.5|14483.5|14485.5|14483.5|14484.4|14482.4|4
1648077610000|2022-03-23 23:20:10|14485.4|14483.4|14485.1|14483.1|14485.4|14483.4|14485|14483|2
1648077620000|2022-03-23 23:20:20|14485|14483|14485.1|14483.1|14485.1|14483.1|14484.9|14482.9|2
1648077630000|2022-03-23 23:20:30|14485|14483|14484.9|14482.9|14485.4|14483.4|14484.9|14482.9|2
1648077640000|2022-03-23 23:20:40|14484.7|14482.7|14484.4|14482.4|14484.9|14482.9|14484.4|14482.4|3
1648077650000|2022-03-23 23:20:50|14484.1|14482.1|14483.4|14481.4|14484.4|14482.4|14483.2|14481.2|25
1648077660000|2022-03-23 23:21:00|14483.2|14481.2|14483.1|14481.1|14483.2|14481.2|14483|14481|2
1648077670000|2022-03-23 23:21:10|14483.2|14481.2|14483.9|14481.9|14483.9|14481.9|14483.2|14481.2|3
1648077680000|2022-03-23 23:21:20|14483.7|14481.7|14483.9|14481.9|14483.9|14481.9|14483.6|14481.6|2
1648077690000|2022-03-23 23:21:30|14484|14482|14485|14483|14485.1|14483.1|14483.9|14481.9|5
1648077700000|2022-03-23 23:21:40|14484.9|14482.9|14484.9|14482.9|14485|14483|14484.7|14482.7|7
1648077710000|2022-03-23 23:21:50|14484.7|14482.7|14483.7|14481.7|14484.7|14482.7|14483.7|14481.7|2
1648077720000|2022-03-23 23:22:00|14483.6|14481.6|14482.6|14480.6|14483.6|14481.6|14482.2|14480.2|10
1648077730000|2022-03-23 23:22:10|14482.5|14480.5|14482.9|14480.9|14482.9|14480.9|14482.2|14480.2|9
1648077740000|2022-03-23 23:22:20|14483|14481|14482.1|14480.1|14483|14481|14482.1|14480.1|4
1648077750000|2022-03-23 23:22:30|14482|14480|14482|14480|14482.1|14480.1|14482|14480|0
1648077760000|2022-03-23 23:22:40|14481.9|14479.9|14482.4|14480.4|14482.4|14480.4|14481.2|14479.2|13
1648077770000|2022-03-23 23:22:50|14482.5|14480.5|14482.9|14480.9|14483.1|14481.1|14482.5|14480.5|3
1648077780000|2022-03-23 23:23:00|14482.7|14480.7|14482.5|14480.5|14482.7|14480.7|14482.5|14480.5|0
1648077790000|2022-03-23 23:23:10|14482.6|14480.6|14482.1|14480.1|14482.6|14480.6|14481.6|14479.6|4
1648077800000|2022-03-23 23:23:20|14482.2|14480.2|14481.9|14479.9|14482.5|14480.5|14481.9|14479.9|4
1648077810000|2022-03-23 23:23:30|14481.7|14479.7|14481.9|14479.9|14482|14480|14481.4|14479.4|0
1648077820000|2022-03-23 23:23:40|14481.7|14479.7|14481.9|14479.9|14481.9|14479.9|14481.6|14479.6|1
1648077830000|2022-03-23 23:23:50|14482|14480|14481.7|14479.7|14482|14480|14481.7|14479.7|2
1648077840000|2022-03-23 23:24:00|14481.9|14479.9|14482.5|14480.5|14482.9|14480.9|14481.7|14479.7|2
1648077850000|2022-03-23 23:24:10|14482.4|14480.4|14482.4|14480.4|14482.4|14480.4|14482.4|14480.4|1
1648077860000|2022-03-23 23:24:20|14482.2|14480.2|14481.6|14479.6|14482.2|14480.2|14481.6|14479.6|2
1648077870000|2022-03-23 23:24:30|14481.2|14479.2|14481.4|14479.4|14481.4|14479.4|14481.1|14479.1|5
1648077880000|2022-03-23 23:24:40|14481.5|14479.5|14481.9|14479.9|14481.9|14479.9|14481.2|14479.2|6
1648077890000|2022-03-23 23:24:50|14481.7|14479.7|14481.4|14479.4|14481.7|14479.7|14481.4|14479.4|0
1648077900000|2022-03-23 23:25:00|14481.5|14479.5|14481.5|14479.5|14481.6|14479.6|14481.4|14479.4|0
1648077910000|2022-03-23 23:25:10|14481.4|14479.4|14481.5|14479.5|14481.7|14479.7|14481.4|14479.4|1
1648077920000|2022-03-23 23:25:20|14481.6|14479.6|14481.5|14479.5|14482.1|14480.1|14481.5|14479.5|3
1648077930000|2022-03-23 23:25:30|14481.6|14479.6|14482.4|14480.4|14482.4|14480.4|14481.6|14479.6|6
1648077940000|2022-03-23 23:25:40|14482.2|14480.2|14481.9|14479.9|14482.2|14480.2|14481.9|14479.9|1
1648077950000|2022-03-23 23:25:50|14482|14480|14482.4|14480.4|14482.5|14480.5|14481.7|14479.7|7
1648077960000|2022-03-23 23:26:00|14482.5|14480.5|14482.4|14480.4|14482.5|14480.5|14482.1|14480.1|0
1648077970000|2022-03-23 23:26:10|14482.5|14480.5|14483.5|14481.5|14483.5|14481.5|14482.4|14480.4|8
1648077980000|2022-03-23 23:26:20|14483.4|14481.4|14483.4|14481.4|14483.4|14481.4|14483.2|14481.2|0
1648077990000|2022-03-23 23:26:30|14483.6|14481.6|14482.1|14480.1|14483.7|14481.7|14481.7|14479.7|12
1648078000000|2022-03-23 23:26:40|14482|14480|14481.9|14479.9|14482.1|14480.1|14481.7|14479.7|0
1648078010000|2022-03-23 23:26:50|14482|14480|14481.9|14479.9|14482.4|14480.4|14481.9|14479.9|3
1648078020000|2022-03-23 23:27:00|14481.7|14479.7|14482.6|14480.6|14482.7|14480.7|14481.7|14479.7|2
1648078030000|2022-03-23 23:27:10|14482.5|14480.5|14482.9|14480.9|14483.1|14481.1|14482.5|14480.5|5
1648078040000|2022-03-23 23:27:20|14483|14481|14483|14481|14483.1|14481.1|14482.9|14480.9|0
1648078050000|2022-03-23 23:27:30|14483.1|14481.1|14483.2|14481.2|14483.2|14481.2|14482.9|14480.9|1
1648078060000|2022-03-23 23:27:40|14483.1|14481.1|14484.5|14482.5|14484.5|14482.5|14482.9|14480.9|8
1648078070000|2022-03-23 23:27:50|14484.2|14482.2|14484.5|14482.5|14484.7|14482.7|14484.1|14482.1|11
1648078080000|2022-03-23 23:28:00|14484.1|14482.1|14482.5|14480.5|14484.4|14482.4|14482.4|14480.4|5
1648078090000|2022-03-23 23:28:10|14482.9|14480.9|14482.7|14480.7|14483.1|14481.1|14482.6|14480.6|2
1648078100000|2022-03-23 23:28:20|14482.6|14480.6|14482.9|14480.9|14483.5|14481.5|14482.6|14480.6|3
1648078110000|2022-03-23 23:28:30|14482.7|14480.7|14482.9|14480.9|14482.9|14480.9|14482.7|14480.7|0
1648078120000|2022-03-23 23:28:40|14483|14481|14483.6|14481.6|14483.9|14481.9|14483|14481|2
1648078130000|2022-03-23 23:28:50|14483.5|14481.5|14483.6|14481.6|14483.6|14481.6|14483.5|14481.5|0
1648078140000|2022-03-23 23:29:00|14483.7|14481.7|14484|14482|14484.4|14482.4|14483.6|14481.6|1
1648078150000|2022-03-23 23:29:10|14484.1|14482.1|14484.1|14482.1|14484.1|14482.1|14483.9|14481.9|1
1648078160000|2022-03-23 23:29:20|14483.9|14481.9|14484|14482|14484|14482|14483.6|14481.6|1
1648078170000|2022-03-23 23:29:30|14483.9|14481.9|14484.1|14482.1|14484.1|14482.1|14483.6|14481.6|3
1648078180000|2022-03-23 23:29:40|14484|14482|14483.6|14481.6|14484.1|14482.1|14483.6|14481.6|0
1648078190000|2022-03-23 23:29:50|14483.7|14481.7|14483.6|14481.6|14483.9|14481.9|14483.6|14481.6|0
1648078200000|2022-03-23 23:30:00|14483.5|14481.5|14484|14482|14484.1|14482.1|14483.5|14481.5|2
1648078210000|2022-03-23 23:30:10|14483.6|14481.6|14483.9|14481.9|14483.9|14481.9|14483.1|14481.1|10
1648078220000|2022-03-23 23:30:20|14484|14482|14483.6|14481.6|14484|14482|14483.6|14481.6|0
1648078230000|2022-03-23 23:30:30|14483.5|14481.5|14483.6|14481.6|14483.6|14481.6|14483.4|14481.4|0
1648078240000|2022-03-23 23:30:40|14483.5|14481.5|14484.2|14482.2|14484.2|14482.2|14483.4|14481.4|0
1648078250000|2022-03-23 23:30:50|14484.4|14482.4|14484.4|14482.4|14484.4|14482.4|14484.4|14482.4|3
1648078260000|2022-03-23 23:31:00|14484.5|14482.5|14483.9|14481.9|14484.5|14482.5|14483.6|14481.6|3
1648078270000|2022-03-23 23:31:10|14484|14482|14484.1|14482.1|14484.2|14482.2|14483.9|14481.9|0
1648078280000|2022-03-23 23:31:20|14484|14482|14484|14482|14484|14482|14484|14482|0
1648078290000|2022-03-23 23:31:30|14483.6|14481.6|14483.2|14481.2|14483.6|14481.6|14483.1|14481.1|1
1648078300000|2022-03-23 23:31:40|14483.1|14481.1|14483.1|14481.1|14483.2|14481.2|14482.6|14480.6|1
1648078310000|2022-03-23 23:31:50|14483.4|14481.4|14483.4|14481.4|14483.4|14481.4|14483.4|14481.4|0
1648078320000|2022-03-23 23:32:00|14483.1|14481.1|14483.2|14481.2|14483.2|14481.2|14483.1|14481.1|2
1648078330000|2022-03-23 23:32:10|14483.1|14481.1|14483.4|14481.4|14483.9|14481.9|14482.7|14480.7|7
1648078340000|2022-03-23 23:32:20|14483.2|14481.2|14483.4|14481.4|14483.7|14481.7|14483.1|14481.1|5
1648078360000|2022-03-23 23:32:40|14483.1|14481.1|14483.1|14481.1|14483.4|14481.4|14482.7|14480.7|3
1648078370000|2022-03-23 23:32:50|14483.2|14481.2|14483.4|14481.4|14483.4|14481.4|14483.2|14481.2|0
1648078380000|2022-03-23 23:33:00|14483.5|14481.5|14483.4|14481.4|14483.5|14481.5|14483.2|14481.2|0
1648078390000|2022-03-23 23:33:10|14483.2|14481.2|14482.6|14480.6|14483.4|14481.4|14482.4|14480.4|5
1648078400000|2022-03-23 23:33:20|14482.4|14480.4|14482.7|14480.7|14482.7|14480.7|14482|14480|2
1648078410000|2022-03-23 23:33:30|14482.6|14480.6|14482.5|14480.5|14482.7|14480.7|14482.4|14480.4|3
1648078420000|2022-03-23 23:33:40|14482.7|14480.7|14481.2|14479.2|14482.7|14480.7|14480.9|14478.9|18
1648078430000|2022-03-23 23:33:50|14481.4|14479.4|14481.2|14479.2|14481.4|14479.4|14481.1|14479.1|2
1648078440000|2022-03-23 23:34:00|14481.5|14479.5|14481|14479|14481.5|14479.5|14480.9|14478.9|4
1648078450000|2022-03-23 23:34:10|14481.1|14479.1|14481.2|14479.2|14481.4|14479.4|14481|14479|5
1648078460000|2022-03-23 23:34:20|14481.4|14479.4|14481.5|14479.5|14481.6|14479.6|14481.4|14479.4|5
1648078470000|2022-03-23 23:34:30|14481.6|14479.6|14481.7|14479.7|14482|14480|14481.6|14479.6|2
1648078480000|2022-03-23 23:34:40|14481.6|14479.6|14481.5|14479.5|14481.9|14479.9|14481.4|14479.4|8
1648078490000|2022-03-23 23:34:50|14481.4|14479.4|14481.7|14479.7|14481.7|14479.7|14481.4|14479.4|1
1648078500000|2022-03-23 23:35:00|14481.6|14479.6|14481.2|14479.2|14481.6|14479.6|14481.2|14479.2|3
1648078510000|2022-03-23 23:35:10|14481.4|14479.4|14481.6|14479.6|14481.7|14479.7|14481.4|14479.4|2
1648078520000|2022-03-23 23:35:20|14481.5|14479.5|14481.5|14479.5|14482|14480|14481.4|14479.4|8
1648078530000|2022-03-23 23:35:30|14481.4|14479.4|14481.5|14479.5|14481.7|14479.7|14481.2|14479.2|7
1648078540000|2022-03-23 23:35:40|14481.4|14479.4|14480.7|14478.7|14481.5|14479.5|14480.7|14478.7|1
1648078550000|2022-03-23 23:35:50|14481.4|14479.4|14480.6|14478.6|14481.4|14479.4|14480.1|14478.1|11
1648078560000|2022-03-23 23:36:00|14480.5|14478.5|14480.6|14478.6|14480.7|14478.7|14480.2|14478.2|1
1648078570000|2022-03-23 23:36:10|14480.5|14478.5|14482.7|14480.7|14483|14481|14480.5|14478.5|8
1648078580000|2022-03-23 23:36:20|14482.9|14480.9|14483.5|14481.5|14483.5|14481.5|14482.9|14480.9|0
1648078590000|2022-03-23 23:36:30|14483.2|14481.2|14483.1|14481.1|14483.2|14481.2|14482.7|14480.7|4
1648078600000|2022-03-23 23:36:40|14483|14481|14483|14481|14483|14481|14483|14481|0
1648078610000|2022-03-23 23:36:50|14482.9|14480.9|14482.4|14480.4|14482.9|14480.9|14482|14480|5
1648078620000|2022-03-23 23:37:00|14482.5|14480.5|14482.5|14480.5|14482.5|14480.5|14482.2|14480.2|0
1648078630000|2022-03-23 23:37:10|14482.7|14480.7|14483.7|14481.7|14483.7|14481.7|14482.7|14480.7|7
1648078640000|2022-03-23 23:37:20|14483.6|14481.6|14483.6|14481.6|14483.6|14481.6|14483.6|14481.6|0
1648078650000|2022-03-23 23:37:30|14483|14481|14482.6|14480.6|14483|14481|14481.9|14479.9|10
1648078660000|2022-03-23 23:37:40|14482.4|14480.4|14482.4|14480.4|14482.4|14480.4|14482.1|14480.1|6
1648078670000|2022-03-23 23:37:50|14482.1|14480.1|14482.6|14480.6|14482.7|14480.7|14482.1|14480.1|3
1648078680000|2022-03-23 23:38:00|14482.7|14480.7|14483.4|14481.4|14483.4|14481.4|14482.7|14480.7|2
1648078690000|2022-03-23 23:38:10|14483.2|14481.2|14482.9|14480.9|14483.2|14481.2|14482.7|14480.7|0
1648078700000|2022-03-23 23:38:20|14483|14481|14483.4|14481.4|14483.5|14481.5|14482.6|14480.6|10
1648078720000|2022-03-23 23:38:40|14483.2|14481.2|14482.7|14480.7|14483.2|14481.2|14482.7|14480.7|1
1648078730000|2022-03-23 23:38:50|14482.4|14480.4|14482.1|14480.1|14482.4|14480.4|14482.1|14480.1|3
1648078740000|2022-03-23 23:39:00|14482.2|14480.2|14483.5|14481.5|14483.6|14481.6|14482.2|14480.2|5
1648078750000|2022-03-23 23:39:10|14483.4|14481.4|14483.6|14481.6|14483.9|14481.9|14483.4|14481.4|1
1648078760000|2022-03-23 23:39:20|14483.4|14481.4|14483.6|14481.6|14483.7|14481.7|14483.4|14481.4|2
1648078770000|2022-03-23 23:39:30|14483.9|14481.9|14482.6|14480.6|14484.1|14482.1|14482.6|14480.6|15
1648078780000|2022-03-23 23:39:40|14482.5|14480.5|14482.9|14480.9|14482.9|14480.9|14482|14480|4
1648078790000|2022-03-23 23:39:50|14482.7|14480.7|14482.6|14480.6|14482.7|14480.7|14482.6|14480.6|0
1648078800000|2022-03-23 23:40:00|14482.7|14480.7|14482.1|14480.1|14483|14481|14482.1|14480.1|4
1648078810000|2022-03-23 23:40:10|14482.2|14480.2|14482.1|14480.1|14482.6|14480.6|14482.1|14480.1|0
1648078820000|2022-03-23 23:40:20|14482.2|14480.2|14481.6|14479.6|14482.2|14480.2|14481.6|14479.6|0
1648078830000|2022-03-23 23:40:30|14481.5|14479.5|14480.5|14478.5|14481.5|14479.5|14480.5|14478.5|5
1648078840000|2022-03-23 23:40:40|14480.6|14478.6|14480.6|14478.6|14480.6|14478.6|14480.5|14478.5|1
1648078850000|2022-03-23 23:40:50|14480.7|14478.7|14480.2|14478.2|14480.9|14478.9|14480.2|14478.2|4
1648078860000|2022-03-23 23:41:00|14480.1|14478.1|14480.9|14478.9|14480.9|14478.9|14480|14478|4
1648078870000|2022-03-23 23:41:10|14480.7|14478.7|14480.6|14478.6|14481|14479|14480.6|14478.6|4
1648078880000|2022-03-23 23:41:20|14480.5|14478.5|14479|14477|14480.5|14478.5|14479|14477|6
1648078890000|2022-03-23 23:41:30|14478.7|14476.7|14477.7|14475.7|14479.1|14477.1|14477.7|14475.7|13
1648078900000|2022-03-23 23:41:40|14478|14476|14478.4|14476.4|14478.5|14476.5|14477.5|14475.5|8
1648078910000|2022-03-23 23:41:50|14478.2|14476.2|14478.4|14476.4|14478.4|14476.4|14477.7|14475.7|25
1648078920000|2022-03-23 23:42:00|14478.1|14476.1|14476.9|14474.9|14478.1|14476.1|14476.7|14474.7|9
1648078930000|2022-03-23 23:42:10|14477|14475|14477.2|14475.2|14477.5|14475.5|14476.7|14474.7|11
1648078940000|2022-03-23 23:42:20|14477.1|14475.1|14477.1|14475.1|14477.9|14475.9|14476.9|14474.9|5
1648078950000|2022-03-23 23:42:30|14477|14475|14476.9|14474.9|14477.4|14475.4|14476.9|14474.9|2
1648078960000|2022-03-23 23:42:40|14477.1|14475.1|14477.9|14475.9|14477.9|14475.9|14477|14475|1
1648078970000|2022-03-23 23:42:50|14477.7|14475.7|14477.1|14475.1|14477.7|14475.7|14477|14475|2
1648078980000|2022-03-23 23:43:00|14477.2|14475.2|14478.1|14476.1|14478.1|14476.1|14477.2|14475.2|2
1648078990000|2022-03-23 23:43:10|14478|14476|14478|14476|14478.5|14476.5|14478|14476|2
1648079000000|2022-03-23 23:43:20|14478.1|14476.1|14478.7|14476.7|14479.4|14477.4|14478.1|14476.1|4
1648079010000|2022-03-23 23:43:30|14478.6|14476.6|14478.4|14476.4|14478.6|14476.6|14477.9|14475.9|13
1648079020000|2022-03-23 23:43:40|14478.2|14476.2|14478.5|14476.5|14478.5|14476.5|14477.9|14475.9|2
1648079030000|2022-03-23 23:43:50|14478.6|14476.6|14478.7|14476.7|14478.7|14476.7|14478.1|14476.1|3
1648079040000|2022-03-23 23:44:00|14478.9|14476.9|14479.4|14477.4|14479.4|14477.4|14478.9|14476.9|4
1648079050000|2022-03-23 23:44:10|14479.5|14477.5|14480.1|14478.1|14480.1|14478.1|14479.4|14477.4|3
1648079060000|2022-03-23 23:44:20|14480.6|14478.6|14479.5|14477.5|14480.6|14478.6|14479.4|14477.4|8
1648079070000|2022-03-23 23:44:30|14479.2|14477.2|14480.6|14478.6|14480.7|14478.7|14479.1|14477.1|7
1648079080000|2022-03-23 23:44:40|14480.7|14478.7|14479.6|14477.6|14480.9|14478.9|14479.4|14477.4|1
1648079090000|2022-03-23 23:44:50|14480.1|14478.1|14479.6|14477.6|14480.4|14478.4|14479.5|14477.5|1
1648079100000|2022-03-23 23:45:00|14479.5|14477.5|14481.9|14479.9|14482.1|14480.1|14479.4|14477.4|14
1648079110000|2022-03-23 23:45:10|14481.7|14479.7|14483.4|14481.4|14483.4|14481.4|14481.1|14479.1|2
1648079120000|2022-03-23 23:45:20|14482.6|14480.6|14482.4|14480.4|14483.4|14481.4|14482|14480|7
1648079130000|2022-03-23 23:45:30|14482.2|14480.2|14480.7|14478.7|14482.6|14480.6|14480.4|14478.4|6
1648079140000|2022-03-23 23:45:40|14480.6|14478.6|14480.7|14478.7|14481|14479|14480.4|14478.4|2
1648079150000|2022-03-23 23:45:50|14480.6|14478.6|14479.9|14477.9|14480.7|14478.7|14479.7|14477.7|5
1648079160000|2022-03-23 23:46:00|14480|14478|14479.7|14477.7|14480.4|14478.4|14479.7|14477.7|8
1648079170000|2022-03-23 23:46:10|14479.6|14477.6|14479.6|14477.6|14479.6|14477.6|14479.4|14477.4|2
1648079180000|2022-03-23 23:46:20|14480.1|14478.1|14479.6|14477.6|14480.5|14478.5|14479.4|14477.4|7
1648079190000|2022-03-23 23:46:30|14479.5|14477.5|14478.9|14476.9|14479.6|14477.6|14478.4|14476.4|17
1648079200000|2022-03-23 23:46:40|14478.7|14476.7|14478.4|14476.4|14479.1|14477.1|14478.4|14476.4|7
1648079210000|2022-03-23 23:46:50|14478.5|14476.5|14478.9|14476.9|14479.2|14477.2|14478.5|14476.5|6
1648079220000|2022-03-23 23:47:00|14478.7|14476.7|14478.9|14476.9|14479|14477|14478.6|14476.6|1
1648079230000|2022-03-23 23:47:10|14478.7|14476.7|14479.2|14477.2|14479.5|14477.5|14478.6|14476.6|5
1648079240000|2022-03-23 23:47:20|14479.4|14477.4|14479.1|14477.1|14479.6|14477.6|14479.1|14477.1|0
1648079250000|2022-03-23 23:47:30|14479.2|14477.2|14479.1|14477.1|14479.2|14477.2|14479|14477|0
1648079260000|2022-03-23 23:47:40|14479.2|14477.2|14479.2|14477.2|14479.6|14477.6|14478.6|14476.6|3
1648079270000|2022-03-23 23:47:50|14479.1|14477.1|14479.9|14477.9|14480|14478|14479|14477|4
1648079280000|2022-03-23 23:48:00|14480|14478|14479.4|14477.4|14480|14478|14479.2|14477.2|2
1648079290000|2022-03-23 23:48:10|14479.2|14477.2|14478.2|14476.2|14479.2|14477.2|14478.2|14476.2|2
1648079300000|2022-03-23 23:48:20|14477.7|14475.7|14477.2|14475.2|14478|14476|14476.9|14474.9|13
1648079310000|2022-03-23 23:48:30|14477.5|14475.5|14476.1|14474.1|14477.5|14475.5|14476|14474|8
1648079320000|2022-03-23 23:48:40|14476.2|14474.2|14477.4|14475.4|14477.4|14475.4|14476.1|14474.1|10
1648079330000|2022-03-23 23:48:50|14477.5|14475.5|14478|14476|14478.1|14476.1|14477.5|14475.5|3
1648079340000|2022-03-23 23:49:00|14479|14477|14479.1|14477.1|14479.1|14477.1|14478.6|14476.6|6
1648079350000|2022-03-23 23:49:10|14479|14477|14478.6|14476.6|14479|14477|14478.4|14476.4|3
1648079360000|2022-03-23 23:49:20|14478.5|14476.5|14478.1|14476.1|14478.6|14476.6|14478.1|14476.1|0
1648079370000|2022-03-23 23:49:30|14478.2|14476.2|14478|14476|14478.4|14476.4|14477.4|14475.4|3
1648079380000|2022-03-23 23:49:40|14477.6|14475.6|14478.1|14476.1|14478.2|14476.2|14477.5|14475.5|2
1648079390000|2022-03-23 23:49:50|14478|14476|14476.9|14474.9|14478|14476|14476.9|14474.9|1
1648079400000|2022-03-23 23:50:00|14477|14475|14477.2|14475.2|14477.4|14475.4|14477|14475|6
1648079410000|2022-03-23 23:50:10|14477.1|14475.1|14475.9|14473.9|14477.1|14475.1|14475.7|14473.7|6
1648079420000|2022-03-23 23:50:20|14476|14474|14475.7|14473.7|14476.2|14474.2|14475.5|14473.5|4
1648079430000|2022-03-23 23:50:30|14475.9|14473.9|14476.5|14474.5|14477|14475|14475.7|14473.7|12
1648079440000|2022-03-23 23:50:40|14476.6|14474.6|14476.9|14474.9|14477|14475|14476.5|14474.5|13
1648079450000|2022-03-23 23:50:50|14477|14475|14476.5|14474.5|14477|14475|14476.5|14474.5|1
1648079460000|2022-03-23 23:51:00|14476.4|14474.4|14474.7|14472.7|14476.5|14474.5|14474.7|14472.7|26
1648079470000|2022-03-23 23:51:10|14475.1|14473.1|14475.9|14473.9|14476.6|14474.6|14475.1|14473.1|8
1648079480000|2022-03-23 23:51:20|14475.7|14473.7|14475.9|14473.9|14476.2|14474.2|14475.2|14473.2|3
1648079490000|2022-03-23 23:51:30|14475.7|14473.7|14477.1|14475.1|14477.1|14475.1|14475.7|14473.7|2
1648079500000|2022-03-23 23:51:40|14477.2|14475.2|14477.2|14475.2|14477.4|14475.4|14477.2|14475.2|4
1648079510000|2022-03-23 23:51:50|14477.4|14475.4|14477.2|14475.2|14477.4|14475.4|14477.1|14475.1|0
1648079520000|2022-03-23 23:52:00|14477.4|14475.4|14476|14474|14477.4|14475.4|14476|14474|4
1648079530000|2022-03-23 23:52:10|14475.9|14473.9|14475.9|14473.9|14476.1|14474.1|14475.5|14473.5|3
1648079540000|2022-03-23 23:52:20|14476|14474|14475.6|14473.6|14476.6|14474.6|14475.4|14473.4|6
1648079550000|2022-03-23 23:52:30|14475.5|14473.5|14475.1|14473.1|14476|14474|14475.1|14473.1|6
1648079560000|2022-03-23 23:52:40|14475|14473|14475.1|14473.1|14475.9|14473.9|14475|14473|11
1648079570000|2022-03-23 23:52:50|14475.2|14473.2|14475|14473|14475.2|14473.2|14474.9|14472.9|0
1648079580000|2022-03-23 23:53:00|14475.1|14473.1|14476.5|14474.5|14476.6|14474.6|14475|14473|2
1648079590000|2022-03-23 23:53:10|14476.1|14474.1|14476.6|14474.6|14476.7|14474.7|14476.1|14474.1|2
1648079600000|2022-03-23 23:53:20|14476.4|14474.4|14475.7|14473.7|14476.5|14474.5|14475.4|14473.4|32
1648079610000|2022-03-23 23:53:30|14475.6|14473.6|14475.6|14473.6|14476|14474|14475.4|14473.4|1
1648079620000|2022-03-23 23:53:40|14475.5|14473.5|14476.5|14474.5|14476.5|14474.5|14475.4|14473.4|3
1648079630000|2022-03-23 23:53:50|14476.6|14474.6|14476.6|14474.6|14477.2|14475.2|14476.6|14474.6|2
1648079640000|2022-03-23 23:54:00|14476.7|14474.7|14477|14475|14477.5|14475.5|14476.5|14474.5|10
1648079650000|2022-03-23 23:54:10|14477.1|14475.1|14477|14475|14477.4|14475.4|14476.9|14474.9|0
1648079660000|2022-03-23 23:54:20|14477.2|14475.2|14477.4|14475.4|14477.4|14475.4|14477.1|14475.1|3
1648079670000|2022-03-23 23:54:30|14477.6|14475.6|14476.4|14474.4|14477.9|14475.9|14476.4|14474.4|20
1648079680000|2022-03-23 23:54:40|14476.6|14474.6|14476.1|14474.1|14476.6|14474.6|14475.4|14473.4|2
1648079690000|2022-03-23 23:54:50|14476.2|14474.2|14476.1|14474.1|14476.4|14474.4|14475.4|14473.4|4
1648079700000|2022-03-23 23:55:00|14476.4|14474.4|14476.6|14474.6|14476.6|14474.6|14476.2|14474.2|3
1648079710000|2022-03-23 23:55:10|14476.4|14474.4|14477|14475|14477|14475|14476.4|14474.4|7
1648079720000|2022-03-23 23:55:20|14477.1|14475.1|14476.6|14474.6|14477.1|14475.1|14476.6|14474.6|4
1648079730000|2022-03-23 23:55:30|14476.7|14474.7|14477.4|14475.4|14477.4|14475.4|14476.5|14474.5|7
1648079740000|2022-03-23 23:55:40|14477.1|14475.1|14477.4|14475.4|14478.1|14476.1|14477.1|14475.1|7
1648079750000|2022-03-23 23:55:50|14477.2|14475.2|14477.7|14475.7|14477.7|14475.7|14477.1|14475.1|0
1648079760000|2022-03-23 23:56:00|14477.5|14475.5|14477.4|14475.4|14478|14476|14477.4|14475.4|5
1648079770000|2022-03-23 23:56:10|14477.2|14475.2|14477.9|14475.9|14477.9|14475.9|14477.2|14475.2|10
1648079780000|2022-03-23 23:56:20|14478|14476|14478.9|14476.9|14478.9|14476.9|14477.9|14475.9|6
1648079790000|2022-03-23 23:56:30|14478.7|14476.7|14479.5|14477.5|14479.9|14477.9|14478.7|14476.7|31
1648079800000|2022-03-23 23:56:40|14479.6|14477.6|14480.5|14478.5|14480.9|14478.9|14479.6|14477.6|18
1648079810000|2022-03-23 23:56:50|14480.4|14478.4|14480.2|14478.2|14480.4|14478.4|14479.5|14477.5|4
1648079820000|2022-03-23 23:57:00|14480.1|14478.1|14479.6|14477.6|14480.5|14478.5|14479.6|14477.6|1
1648079830000|2022-03-23 23:57:10|14479.7|14477.7|14480.1|14478.1|14480.4|14478.4|14479.7|14477.7|1
1648079840000|2022-03-23 23:57:20|14480|14478|14479.6|14477.6|14480|14478|14479.2|14477.2|5
1648079850000|2022-03-23 23:57:30|14479.9|14477.9|14479.9|14477.9|14479.9|14477.9|14479.6|14477.6|1
1648079860000|2022-03-23 23:57:40|14480|14478|14480.4|14478.4|14480.4|14478.4|14480|14478|1
1648079870000|2022-03-23 23:57:50|14480.2|14478.2|14480.2|14478.2|14480.2|14478.2|14479.9|14477.9|3
1648079880000|2022-03-23 23:58:00|14480.1|14478.1|14479.9|14477.9|14480.1|14478.1|14478.5|14476.5|5
1648079890000|2022-03-23 23:58:10|14480|14478|14479.9|14477.9|14480|14478|14479.7|14477.7|1
1648079900000|2022-03-23 23:58:20|14479.6|14477.6|14479.6|14477.6|14480|14478|14479.6|14477.6|9
1648079910000|2022-03-23 23:58:30|14479.5|14477.5|14479.5|14477.5|14480|14478|14479.2|14477.2|4
1648079920000|2022-03-23 23:58:40|14479.4|14477.4|14479.1|14477.1|14479.5|14477.5|14479.1|14477.1|2
1648079930000|2022-03-23 23:58:50|14479|14477|14479.6|14477.6|14479.6|14477.6|14479|14477|4
1648079940000|2022-03-23 23:59:00|14479.4|14477.4|14480|14478|14480|14478|14479|14477|7
1648079950000|2022-03-23 23:59:10|14479.9|14477.9|14479.4|14477.4|14479.9|14477.9|14479.4|14477.4|4
1648079960000|2022-03-23 23:59:20|14479.1|14477.1|14478.6|14476.6|14479.1|14477.1|14478.5|14476.5|2
1648079970000|2022-03-23 23:59:30|14478.7|14476.7|14479.2|14477.2|14479.2|14477.2|14478.6|14476.6|1
1648079980000|2022-03-23 23:59:40|14479.1|14477.1|14478.4|14476.4|14479.1|14477.1|14478.4|14476.4|5
1648079990000|2022-03-23 23:59:50|14478.5|14476.5|14478.6|14476.6|14478.7|14476.7|14478.4|14476.4|3
1648080000000|2022-03-24 00:00:00|14478.4|14476.4|14478.9|14476.9|14479.5|14477.5|14478.2|14476.2|26
1648080010000|2022-03-24 00:00:10|14478.5|14476.5|14479.1|14477.1|14479.2|14477.2|14478.1|14476.1|9
1648080020000|2022-03-24 00:00:20|14479.2|14477.2|14481.6|14479.6|14481.6|14479.6|14479.2|14477.2|15
1648080030000|2022-03-24 00:00:30|14481.5|14479.5|14482.5|14480.5|14483.6|14481.6|14481.5|14479.5|30
1648080040000|2022-03-24 00:00:40|14482.6|14480.6|14482.6|14480.6|14482.9|14480.9|14481.6|14479.6|10
1648080050000|2022-03-24 00:00:50|14482.5|14480.5|14482.4|14480.4|14482.9|14480.9|14482.2|14480.2|5
1648080060000|2022-03-24 00:01:00|14482.5|14480.5|14483|14481|14483.9|14481.9|14482.2|14480.2|6
1648080070000|2022-03-24 00:01:10|14483.1|14481.1|14482.5|14480.5|14483.1|14481.1|14482.2|14480.2|7
1648080080000|2022-03-24 00:01:20|14482.4|14480.4|14487.2|14485.2|14487.2|14485.2|14481.7|14479.7|55
1648080090000|2022-03-24 00:01:30|14487.1|14485.1|14489.5|14487.5|14489.6|14487.6|14484.9|14482.9|50
1648080100000|2022-03-24 00:01:40|14489.4|14487.4|14487.9|14485.9|14489.7|14487.7|14487.6|14485.6|18
1648080110000|2022-03-24 00:01:50|14488|14486|14486.6|14484.6|14488|14486|14486.6|14484.6|21
1648080120000|2022-03-24 00:02:00|14486.1|14484.1|14486.4|14484.4|14488.2|14486.2|14486|14484|18
1648080130000|2022-03-24 00:02:10|14486.5|14484.5|14485.6|14483.6|14486.7|14484.7|14485.6|14483.6|7
1648080140000|2022-03-24 00:02:20|14485.7|14483.7|14485.7|14483.7|14486.7|14484.7|14485|14483|17
1648080150000|2022-03-24 00:02:30|14485.9|14483.9|14486.2|14484.2|14486.4|14484.4|14485.2|14483.2|8
1648080160000|2022-03-24 00:02:40|14486.1|14484.1|14485.9|14483.9|14486.5|14484.5|14485.1|14483.1|5
1648080170000|2022-03-24 00:02:50|14485.7|14483.7|14485.9|14483.9|14486.2|14484.2|14484.9|14482.9|8
1648080180000|2022-03-24 00:03:00|14485.7|14483.7|14485.4|14483.4|14486.5|14484.5|14484.7|14482.7|8
1648080190000|2022-03-24 00:03:10|14485.5|14483.5|14485.7|14483.7|14486.1|14484.1|14485.4|14483.4|4
1648080200000|2022-03-24 00:03:20|14485.9|14483.9|14486.9|14484.9|14486.9|14484.9|14485.7|14483.7|6
1648080210000|2022-03-24 00:03:30|14487|14485|14487.6|14485.6|14488|14486|14486.9|14484.9|4
1648080220000|2022-03-24 00:03:40|14487.7|14485.7|14487|14485|14487.9|14485.9|14486.6|14484.6|6
1648080230000|2022-03-24 00:03:50|14486.9|14484.9|14486.6|14484.6|14486.9|14484.9|14486.6|14484.6|1
1648080240000|2022-03-24 00:04:00|14486.5|14484.5|14487.4|14485.4|14487.7|14485.7|14486.5|14484.5|6
1648080250000|2022-03-24 00:04:10|14487.2|14485.2|14490.1|14488.1|14490.5|14488.5|14487.2|14485.2|25
1648080260000|2022-03-24 00:04:20|14490.2|14488.2|14491.2|14489.2|14492|14490|14490.2|14488.2|23
1648080270000|2022-03-24 00:04:30|14491.1|14489.1|14491.6|14489.6|14491.7|14489.7|14491.1|14489.1|5
1648080280000|2022-03-24 00:04:40|14491.5|14489.5|14491.4|14489.4|14491.7|14489.7|14490.7|14488.7|9
1648080290000|2022-03-24 00:04:50|14491.6|14489.6|14491.6|14489.6|14492|14490|14490.6|14488.6|13
1648080300000|2022-03-24 00:05:00|14491.5|14489.5|14491.6|14489.6|14491.9|14489.9|14490.7|14488.7|10
1648080310000|2022-03-24 00:05:10|14491.7|14489.7|14491.6|14489.6|14492.5|14490.5|14491.5|14489.5|9
1648080320000|2022-03-24 00:05:20|14491.7|14489.7|14490.9|14488.9|14492|14490|14490.9|14488.9|3
1648080330000|2022-03-24 00:05:30|14491|14489|14489|14487|14491.1|14489.1|14488.9|14486.9|90
1648080340000|2022-03-24 00:05:40|14489.1|14487.1|14490.4|14488.4|14491.6|14489.6|14489.1|14487.1|22
1648080350000|2022-03-24 00:05:50|14490.2|14488.2|14490.2|14488.2|14491.7|14489.7|14489.5|14487.5|12
1648080360000|2022-03-24 00:06:00|14490.1|14488.1|14489.6|14487.6|14490.7|14488.7|14488.7|14486.7|11
1648080370000|2022-03-24 00:06:10|14489.9|14487.9|14488.9|14486.9|14489.9|14487.9|14487.6|14485.6|10
1648080380000|2022-03-24 00:06:20|14489|14487|14489|14487|14489.4|14487.4|14488.2|14486.2|12
1648080390000|2022-03-24 00:06:30|14489.1|14487.1|14488.5|14486.5|14489.5|14487.5|14488.5|14486.5|7
1648080400000|2022-03-24 00:06:40|14488.2|14486.2|14487.4|14485.4|14488.4|14486.4|14487.2|14485.2|18
1648080410000|2022-03-24 00:06:50|14487.5|14485.5|14488.2|14486.2|14488.5|14486.5|14487.2|14485.2|18
1648080420000|2022-03-24 00:07:00|14488.1|14486.1|14488.7|14486.7|14488.7|14486.7|14487.6|14485.6|3
1648080430000|2022-03-24 00:07:10|14488.6|14486.6|14491.4|14489.4|14491.6|14489.6|14488.6|14486.6|20
1648080440000|2022-03-24 00:07:20|14491.5|14489.5|14493.4|14491.4|14493.4|14491.4|14491.4|14489.4|21
1648080450000|2022-03-24 00:07:30|14493.6|14491.6|14492.2|14490.2|14493.7|14491.7|14491.9|14489.9|9
1648080460000|2022-03-24 00:07:40|14492.4|14490.4|14491.9|14489.9|14493.2|14491.2|14491.9|14489.9|11
1648080470000|2022-03-24 00:07:50|14492|14490|14491.4|14489.4|14492|14490|14491.2|14489.2|2
1648080480000|2022-03-24 00:08:00|14491.5|14489.5|14491.4|14489.4|14492.5|14490.5|14491.2|14489.2|7
1648080490000|2022-03-24 00:08:10|14491.5|14489.5|14492.1|14490.1|14492.1|14490.1|14491.5|14489.5|3
1648080500000|2022-03-24 00:08:20|14492|14490|14492.2|14490.2|14492.2|14490.2|14491.6|14489.6|3
1648080510000|2022-03-24 00:08:30|14492.4|14490.4|14492.5|14490.5|14492.5|14490.5|14492.1|14490.1|5
1648080520000|2022-03-24 00:08:40|14492.4|14490.4|14492.7|14490.7|14493|14491|14492.2|14490.2|9
1648080530000|2022-03-24 00:08:50|14492.6|14490.6|14493.1|14491.1|14493.2|14491.2|14492.6|14490.6|5
1648080540000|2022-03-24 00:09:00|14492.9|14490.9|14493.1|14491.1|14493.7|14491.7|14492.7|14490.7|7
1648080550000|2022-03-24 00:09:10|14493.2|14491.2|14493.6|14491.6|14493.6|14491.6|14492.6|14490.6|9
1648080560000|2022-03-24 00:09:20|14493.5|14491.5|14493.5|14491.5|14495.2|14493.2|14493.4|14491.4|30
1648080570000|2022-03-24 00:09:30|14493.4|14491.4|14494.6|14492.6|14495|14493|14493.2|14491.2|10
1648080580000|2022-03-24 00:09:40|14494.5|14492.5|14494.9|14492.9|14494.9|14492.9|14494.1|14492.1|11
1648080590000|2022-03-24 00:09:50|14495|14493|14497.2|14495.2|14497.7|14495.7|14494.5|14492.5|62
1648080600000|2022-03-24 00:10:00|14497.4|14495.4|14499.7|14497.7|14499.9|14497.9|14497.4|14495.4|84
1648080610000|2022-03-24 00:10:10|14499.9|14497.9|14500.4|14498.4|14501.2|14499.2|14498.7|14496.7|69
1648080620000|2022-03-24 00:10:20|14500.5|14498.5|14501|14499|14503.7|14501.7|14500|14498|199
1648080630000|2022-03-24 00:10:30|14500.6|14498.6|14500.7|14498.7|14501.2|14499.2|14500.5|14498.5|16
1648080640000|2022-03-24 00:10:40|14500.9|14498.9|14501.4|14499.4|14501.5|14499.5|14500.9|14498.9|5
1648080650000|2022-03-24 00:10:50|14501.5|14499.5|14501.5|14499.5|14501.6|14499.6|14501|14499|8
1648080660000|2022-03-24 00:11:00|14501.6|14499.6|14501.4|14499.4|14501.6|14499.6|14500.6|14498.6|15
1648080670000|2022-03-24 00:11:10|14501.5|14499.5|14500.4|14498.4|14501.5|14499.5|14500.4|14498.4|9
1648080680000|2022-03-24 00:11:20|14500.5|14498.5|14501|14499|14501.2|14499.2|14500.5|14498.5|7
1648080690000|2022-03-24 00:11:30|14501.1|14499.1|14500.9|14498.9|14501.2|14499.2|14500.7|14498.7|1
1648080700000|2022-03-24 00:11:40|14500.7|14498.7|14500.9|14498.9|14501.1|14499.1|14500.5|14498.5|2
1648080710000|2022-03-24 00:11:50|14500.7|14498.7|14500.9|14498.9|14501.2|14499.2|14500.7|14498.7|13
1648080720000|2022-03-24 00:12:00|14500.7|14498.7|14501.2|14499.2|14501.5|14499.5|14500.4|14498.4|10
1648080730000|2022-03-24 00:12:10|14501.1|14499.1|14501.2|14499.2|14501.2|14499.2|14500.6|14498.6|10
1648080740000|2022-03-24 00:12:20|14501.4|14499.4|14501.4|14499.4|14501.5|14499.5|14501|14499|8
1648080750000|2022-03-24 00:12:30|14501.2|14499.2|14501.4|14499.4|14501.4|14499.4|14500.7|14498.7|5
1648080760000|2022-03-24 00:12:40|14501.2|14499.2|14501.2|14499.2|14501.6|14499.6|14500.9|14498.9|9
1648080770000|2022-03-24 00:12:50|14501.1|14499.1|14501.4|14499.4|14501.7|14499.7|14501|14499|27
1648080780000|2022-03-24 00:13:00|14501.5|14499.5|14501.2|14499.2|14502.1|14500.1|14501.1|14499.1|13
1648080790000|2022-03-24 00:13:10|14501.4|14499.4|14501.6|14499.6|14501.6|14499.6|14501.2|14499.2|1
1648080800000|2022-03-24 00:13:20|14501.5|14499.5|14501.9|14499.9|14502.2|14500.2|14501.4|14499.4|11
1648080810000|2022-03-24 00:13:30|14502|14500|14501.6|14499.6|14502.2|14500.2|14501.5|14499.5|7
1648080820000|2022-03-24 00:13:40|14501.7|14499.7|14501.4|14499.4|14501.9|14499.9|14501|14499|5
1648080830000|2022-03-24 00:13:50|14501.5|14499.5|14501.2|14499.2|14501.5|14499.5|14501|14499|0
1648080840000|2022-03-24 00:14:00|14501.1|14499.1|14501.2|14499.2|14501.5|14499.5|14501|14499|5
1648080850000|2022-03-24 00:14:10|14501.4|14499.4|14501.4|14499.4|14501.5|14499.5|14500.7|14498.7|2
1648080860000|2022-03-24 00:14:20|14501.2|14499.2|14501.9|14499.9|14502.2|14500.2|14501.1|14499.1|14
1648080870000|2022-03-24 00:14:30|14502|14500|14501.9|14499.9|14502.2|14500.2|14501.4|14499.4|5
1648080880000|2022-03-24 00:14:40|14502|14500|14502|14500|14502.1|14500.1|14501.5|14499.5|1
1648080890000|2022-03-24 00:14:50|14502.1|14500.1|14502.5|14500.5|14502.6|14500.6|14502|14500|7
1648080900000|2022-03-24 00:15:00|14502.4|14500.4|14502.6|14500.6|14503|14501|14501.7|14499.7|19
1648080910000|2022-03-24 00:15:10|14502.7|14500.7|14502.5|14500.5|14503.1|14501.1|14502.1|14500.1|25
1648080920000|2022-03-24 00:15:20|14502.9|14500.9|14502.7|14500.7|14503|14501|14502.6|14500.6|7
1648080930000|2022-03-24 00:15:30|14502.9|14500.9|14502.7|14500.7|14502.9|14500.9|14502.6|14500.6|3
1648080940000|2022-03-24 00:15:40|14502.6|14500.6|14502.2|14500.2|14502.9|14500.9|14502.1|14500.1|11
1648080950000|2022-03-24 00:15:50|14502.1|14500.1|14501.4|14499.4|14502.2|14500.2|14501.2|14499.2|12
1648080960000|2022-03-24 00:16:00|14501.5|14499.5|14500.5|14498.5|14501.9|14499.9|14500.1|14498.1|33
1648080970000|2022-03-24 00:16:10|14500.6|14498.6|14501.2|14499.2|14501.2|14499.2|14500.2|14498.2|14
1648080980000|2022-03-24 00:16:20|14501.1|14499.1|14500.7|14498.7|14501.4|14499.4|14500.2|14498.2|20
1648080990000|2022-03-24 00:16:30|14500.5|14498.5|14500.6|14498.6|14500.7|14498.7|14500.2|14498.2|3
1648081000000|2022-03-24 00:16:40|14500.5|14498.5|14499.7|14497.7|14500.6|14498.6|14499.5|14497.5|70
1648081010000|2022-03-24 00:16:50|14500|14498|14499.5|14497.5|14500.1|14498.1|14499.4|14497.4|7
1648081020000|2022-03-24 00:17:00|14499.4|14497.4|14500|14498|14500.2|14498.2|14499.4|14497.4|19
1648081030000|2022-03-24 00:17:10|14500.1|14498.1|14500.1|14498.1|14500.2|14498.2|14499.4|14497.4|6
1648081040000|2022-03-24 00:17:20|14500|14498|14500.6|14498.6|14500.6|14498.6|14499.9|14497.9|2
1648081050000|2022-03-24 00:17:30|14500.5|14498.5|14500.5|14498.5|14501|14499|14500.2|14498.2|14
1648081060000|2022-03-24 00:17:40|14500.6|14498.6|14501|14499|14501.1|14499.1|14500.6|14498.6|1
1648081070000|2022-03-24 00:17:50|14500.9|14498.9|14500.6|14498.6|14501.1|14499.1|14500.5|14498.5|3
1648081080000|2022-03-24 00:18:00|14500.1|14498.1|14499.7|14497.7|14500.1|14498.1|14499.7|14497.7|5
1648081090000|2022-03-24 00:18:10|14499.6|14497.6|14499.4|14497.4|14499.6|14497.6|14499|14497|3
1648081100000|2022-03-24 00:18:20|14499.1|14497.1|14499.6|14497.6|14499.6|14497.6|14499|14497|11
1648081110000|2022-03-24 00:18:30|14500.1|14498.1|14500.1|14498.1|14500.2|14498.2|14499.7|14497.7|6
1648081120000|2022-03-24 00:18:40|14500|14498|14500|14498|14500.2|14498.2|14499.9|14497.9|2
1648081130000|2022-03-24 00:18:50|14500.1|14498.1|14499.1|14497.1|14500.7|14498.7|14499.1|14497.1|7
1648081140000|2022-03-24 00:19:00|14499|14497|14498.9|14496.9|14499.1|14497.1|14498.2|14496.2|12
1648081150000|2022-03-24 00:19:10|14498.6|14496.6|14498.5|14496.5|14499|14497|14498.4|14496.4|9
1648081160000|2022-03-24 00:19:20|14498.4|14496.4|14498.2|14496.2|14498.5|14496.5|14498.1|14496.1|4
1648081170000|2022-03-24 00:19:30|14498.1|14496.1|14498.4|14496.4|14498.5|14496.5|14498.1|14496.1|3
1648081180000|2022-03-24 00:19:40|14498.5|14496.5|14500.2|14498.2|14500.2|14498.2|14498.4|14496.4|34
1648081190000|2022-03-24 00:19:50|14500.1|14498.1|14500.2|14498.2|14500.5|14498.5|14500|14498|4
1648081200000|2022-03-24 00:20:00|14500.1|14498.1|14499.1|14497.1|14500.4|14498.4|14499|14497|5
1648081210000|2022-03-24 00:20:10|14499.2|14497.2|14499.5|14497.5|14499.7|14497.7|14499|14497|5
1648081220000|2022-03-24 00:20:20|14499.6|14497.6|14500|14498|14500.1|14498.1|14499.4|14497.4|4
1648081230000|2022-03-24 00:20:30|14500.1|14498.1|14499.9|14497.9|14500.2|14498.2|14499.7|14497.7|2
1648081240000|2022-03-24 00:20:40|14500|14498|14499.5|14497.5|14500|14498|14499.2|14497.2|7
1648081250000|2022-03-24 00:20:50|14499.6|14497.6|14499.7|14497.7|14500.4|14498.4|14499.5|14497.5|16
1648081260000|2022-03-24 00:21:00|14499.9|14497.9|14499.7|14497.7|14500.1|14498.1|14499.5|14497.5|0
1648081270000|2022-03-24 00:21:10|14499.9|14497.9|14500|14498|14500|14498|14499.5|14497.5|7
1648081280000|2022-03-24 00:21:20|14499.9|14497.9|14499.6|14497.6|14500|14498|14499.6|14497.6|5
1648081290000|2022-03-24 00:21:30|14499.7|14497.7|14499.6|14497.6|14500|14498|14499.5|14497.5|7
1648081300000|2022-03-24 00:21:40|14499.5|14497.5|14499.5|14497.5|14499.7|14497.7|14499.2|14497.2|1
1648081310000|2022-03-24 00:21:50|14499.6|14497.6|14499.4|14497.4|14499.9|14497.9|14499.2|14497.2|4
1648081320000|2022-03-24 00:22:00|14499.2|14497.2|14497|14495|14499.2|14497.2|14496.7|14494.7|50
1648081330000|2022-03-24 00:22:10|14496.6|14494.6|14497|14495|14497.6|14495.6|14496.5|14494.5|29
1648081340000|2022-03-24 00:22:20|14497.1|14495.1|14497.2|14495.2|14498|14496|14496.7|14494.7|21
1648081350000|2022-03-24 00:22:30|14497.1|14495.1|14496.2|14494.2|14497.5|14495.5|14496.2|14494.2|8
1648081360000|2022-03-24 00:22:40|14496.1|14494.1|14495.6|14493.6|14496.5|14494.5|14495.2|14493.2|9
1648081370000|2022-03-24 00:22:50|14495.7|14493.7|14496.1|14494.1|14496.1|14494.1|14495.4|14493.4|5
1648081380000|2022-03-24 00:23:00|14496.2|14494.2|14496.5|14494.5|14496.9|14494.9|14495.5|14493.5|3
1648081390000|2022-03-24 00:23:10|14496.6|14494.6|14497|14495|14497.6|14495.6|14496.5|14494.5|9
1648081400000|2022-03-24 00:23:20|14497.1|14495.1|14498.7|14496.7|14498.7|14496.7|14497|14495|4
1648081410000|2022-03-24 00:23:30|14498.6|14496.6|14498.1|14496.1|14498.7|14496.7|14497.9|14495.9|0
1648081420000|2022-03-24 00:23:40|14498|14496|14497.6|14495.6|14498.1|14496.1|14497.6|14495.6|0
1648081430000|2022-03-24 00:23:50|14497.9|14495.9|14497.9|14495.9|14498.4|14496.4|14497.7|14495.7|2
1648081440000|2022-03-24 00:24:00|14498|14496|14498.1|14496.1|14498.1|14496.1|14497.9|14495.9|0
1648081450000|2022-03-24 00:24:10|14497.9|14495.9|14497|14495|14498.1|14496.1|14497|14495|9
1648081460000|2022-03-24 00:24:20|14496.9|14494.9|14496.6|14494.6|14497.9|14495.9|14496.6|14494.6|13
1648081470000|2022-03-24 00:24:30|14496.7|14494.7|14496.6|14494.6|14496.9|14494.9|14496.4|14494.4|5
1648081480000|2022-03-24 00:24:40|14496.5|14494.5|14495.6|14493.6|14496.5|14494.5|14495.6|14493.6|4
1648081490000|2022-03-24 00:24:50|14496|14494|14495.7|14493.7|14496|14494|14495.6|14493.6|2
1648081500000|2022-03-24 00:25:00|14495.4|14493.4|14495.4|14493.4|14496.1|14494.1|14495.2|14493.2|12
1648081510000|2022-03-24 00:25:10|14495.2|14493.2|14495.6|14493.6|14495.9|14493.9|14495.2|14493.2|5
1648081520000|2022-03-24 00:25:20|14495.2|14493.2|14495.5|14493.5|14495.7|14493.7|14495.2|14493.2|7
1648081530000|2022-03-24 00:25:30|14495.2|14493.2|14494.1|14492.1|14495.2|14493.2|14494|14492|11
1648081540000|2022-03-24 00:25:40|14494|14492|14493.7|14491.7|14494|14492|14493.6|14491.6|20
1648081550000|2022-03-24 00:25:50|14493.9|14491.9|14493.4|14491.4|14494.1|14492.1|14493.4|14491.4|12
1648081560000|2022-03-24 00:26:00|14493.5|14491.5|14492.5|14490.5|14493.5|14491.5|14492|14490|31
1648081570000|2022-03-24 00:26:10|14492.4|14490.4|14491.4|14489.4|14492.4|14490.4|14491.4|14489.4|9
1648081580000|2022-03-24 00:26:20|14491.5|14489.5|14490.4|14488.4|14491.6|14489.6|14490|14488|40
1648081590000|2022-03-24 00:26:30|14490.5|14488.5|14489.2|14487.2|14490.6|14488.6|14489|14487|43
1648081600000|2022-03-24 00:26:40|14489.1|14487.1|14490.9|14488.9|14491|14489|14489.1|14487.1|21
1648081610000|2022-03-24 00:26:50|14491|14489|14486|14484|14491.1|14489.1|14483.2|14481.2|294
1648081620000|2022-03-24 00:27:00|14485.9|14483.9|14482.6|14480.6|14485.9|14483.9|14482.5|14480.5|38
1648081630000|2022-03-24 00:27:10|14482.5|14480.5|14482.6|14480.6|14483.2|14481.2|14482.2|14480.2|29
1648081640000|2022-03-24 00:27:20|14482.5|14480.5|14481.6|14479.6|14482.5|14480.5|14480|14478|27
1648081650000|2022-03-24 00:27:30|14481.5|14479.5|14482.5|14480.5|14482.7|14480.7|14481.4|14479.4|15
1648081660000|2022-03-24 00:27:40|14481.1|14479.1|14480.7|14478.7|14481.1|14479.1|14480.2|14478.2|30
1648081670000|2022-03-24 00:27:50|14480.6|14478.6|14481.1|14479.1|14481.5|14479.5|14480.1|14478.1|20
1648081680000|2022-03-24 00:28:00|14480.7|14478.7|14480.9|14478.9|14481.2|14479.2|14480.4|14478.4|18
1648081690000|2022-03-24 00:28:10|14480.7|14478.7|14481.1|14479.1|14481.1|14479.1|14480|14478|7
1648081700000|2022-03-24 00:28:20|14481|14479|14480.9|14478.9|14481.1|14479.1|14480.7|14478.7|1
1648081710000|2022-03-24 00:28:30|14481.1|14479.1|14481.1|14479.1|14481.5|14479.5|14480.9|14478.9|20
1648081720000|2022-03-24 00:28:40|14481|14479|14480|14478|14481.4|14479.4|14479.9|14477.9|17
1648081730000|2022-03-24 00:28:50|14478.2|14476.2|14479.4|14477.4|14480.1|14478.1|14478.2|14476.2|27
1648081740000|2022-03-24 00:29:00|14479.5|14477.5|14477.9|14475.9|14479.6|14477.6|14477.7|14475.7|14
1648081750000|2022-03-24 00:29:10|14478|14476|14477.1|14475.1|14478.2|14476.2|14477.1|14475.1|21
1648081760000|2022-03-24 00:29:20|14477.2|14475.2|14477.1|14475.1|14477.6|14475.6|14477.1|14475.1|8
1648081770000|2022-03-24 00:29:30|14477.2|14475.2|14477.1|14475.1|14477.4|14475.4|14477|14475|4
1648081780000|2022-03-24 00:29:40|14477.4|14475.4|14476.6|14474.6|14477.5|14475.5|14476.5|14474.5|14
1648081790000|2022-03-24 00:29:50|14476.9|14474.9|14476.7|14474.7|14477.1|14475.1|14476.7|14474.7|7
1648081800000|2022-03-24 00:30:00|14476.6|14474.6|14476.6|14474.6|14476.7|14474.7|14476.2|14474.2|14
1648081810000|2022-03-24 00:30:10|14476.7|14474.7|14476.9|14474.9|14477.1|14475.1|14476.2|14474.2|8
1648081820000|2022-03-24 00:30:20|14477|14475|14477.2|14475.2|14477.5|14475.5|14476.7|14474.7|16
1648081830000|2022-03-24 00:30:30|14477.4|14475.4|14476.9|14474.9|14477.5|14475.5|14476.7|14474.7|14
1648081840000|2022-03-24 00:30:40|14476.5|14474.5|14474.1|14472.1|14476.5|14474.5|14473.9|14471.9|44
1648081850000|2022-03-24 00:30:50|14474|14472|14473|14471|14474|14472|14472.9|14470.9|49
1648081860000|2022-03-24 00:31:00|14473.1|14471.1|14468.6|14466.6|14473.1|14471.1|14468.1|14466.1|83
1648081870000|2022-03-24 00:31:10|14468.7|14466.7|14467.2|14465.2|14469.7|14467.7|14467|14465|25
1648081880000|2022-03-24 00:31:20|14467.1|14465.1|14466.2|14464.2|14467.1|14465.1|14465.4|14463.4|48
1648081890000|2022-03-24 00:31:30|14466.5|14464.5|14466.1|14464.1|14468.4|14466.4|14466.1|14464.1|34
1648081900000|2022-03-24 00:31:40|14466|14464|14465|14463|14466.4|14464.4|14465|14463|45
1648081910000|2022-03-24 00:31:50|14464.9|14462.9|14464.2|14462.2|14465.6|14463.6|14464.1|14462.1|18
1648081920000|2022-03-24 00:32:00|14464.4|14462.4|14465.1|14463.1|14465.5|14463.5|14462.7|14460.7|94
1648081930000|2022-03-24 00:32:10|14465.2|14463.2|14466.1|14464.1|14468.5|14466.5|14464.6|14462.6|31
1648081940000|2022-03-24 00:32:20|14466.2|14464.2|14466.4|14464.4|14466.6|14464.6|14465.6|14463.6|3
1648081950000|2022-03-24 00:32:30|14466.7|14464.7|14467.7|14465.7|14468|14466|14466.7|14464.7|6
1648081960000|2022-03-24 00:32:40|14467.5|14465.5|14462.4|14460.4|14467.6|14465.6|14461.5|14459.5|83
1648081970000|2022-03-24 00:32:50|14462.2|14460.2|14461.9|14459.9|14462.7|14460.7|14461.6|14459.6|10
1648081980000|2022-03-24 00:33:00|14461.7|14459.7|14463.7|14461.7|14464.1|14462.1|14460.9|14458.9|22
1648081990000|2022-03-24 00:33:10|14463.9|14461.9|14464.1|14462.1|14464.2|14462.2|14463.1|14461.1|7
1648082000000|2022-03-24 00:33:20|14464.2|14462.2|14464.9|14462.9|14466.1|14464.1|14464|14462|9
1648082010000|2022-03-24 00:33:30|14465|14463|14465.1|14463.1|14465.7|14463.7|14464.9|14462.9|7
1648082020000|2022-03-24 00:33:40|14465.2|14463.2|14465.6|14463.6|14466.2|14464.2|14464.9|14462.9|17
1648082030000|2022-03-24 00:33:50|14465.7|14463.7|14465.2|14463.2|14467.6|14465.6|14465.2|14463.2|23
1648082040000|2022-03-24 00:34:00|14465.4|14463.4|14467|14465|14467.5|14465.5|14464.7|14462.7|13
1648082050000|2022-03-24 00:34:10|14467.1|14465.1|14467.2|14465.2|14467.9|14465.9|14467|14465|13
1648082060000|2022-03-24 00:34:20|14467.5|14465.5|14468.5|14466.5|14468.5|14466.5|14467.4|14465.4|6
1648082070000|2022-03-24 00:34:30|14468.6|14466.6|14469.6|14467.6|14471|14469|14468.5|14466.5|60
1648082080000|2022-03-24 00:34:40|14469.5|14467.5|14470.5|14468.5|14470.5|14468.5|14469.4|14467.4|3
1648082090000|2022-03-24 00:34:50|14470.9|14468.9|14470.7|14468.7|14471.6|14469.6|14470.6|14468.6|12
1648082100000|2022-03-24 00:35:00|14470.6|14468.6|14471.6|14469.6|14471.7|14469.7|14470.5|14468.5|22
1648082110000|2022-03-24 00:35:10|14471.9|14469.9|14471.7|14469.7|14473|14471|14471.7|14469.7|28
1648082120000|2022-03-24 00:35:20|14471.9|14469.9|14472.1|14470.1|14472.1|14470.1|14471.2|14469.2|16
1648082130000|2022-03-24 00:35:30|14472|14470|14472.4|14470.4|14472.9|14470.9|14472|14470|13
1648082140000|2022-03-24 00:35:40|14472.5|14470.5|14472.4|14470.4|14472.9|14470.9|14471.2|14469.2|12
1648082150000|2022-03-24 00:35:50|14472.2|14470.2|14471.9|14469.9|14472.4|14470.4|14471.4|14469.4|17
1648082160000|2022-03-24 00:36:00|14471.7|14469.7|14472.5|14470.5|14472.7|14470.7|14471.6|14469.6|7
1648082170000|2022-03-24 00:36:10|14472.4|14470.4|14471.9|14469.9|14473|14471|14471.6|14469.6|6
1648082180000|2022-03-24 00:36:20|14471.7|14469.7|14472.5|14470.5|14472.6|14470.6|14471.5|14469.5|5
1648082190000|2022-03-24 00:36:30|14472.4|14470.4|14472.6|14470.6|14472.7|14470.7|14472.4|14470.4|2
1648082200000|2022-03-24 00:36:40|14472.5|14470.5|14472.7|14470.7|14473|14471|14472.5|14470.5|5
1648082210000|2022-03-24 00:36:50|14472.6|14470.6|14472.4|14470.4|14472.7|14470.7|14471.7|14469.7|13
1648082220000|2022-03-24 00:37:00|14472.6|14470.6|14472.4|14470.4|14472.7|14470.7|14471.6|14469.6|8
1648082230000|2022-03-24 00:37:10|14472.6|14470.6|14472|14470|14472.9|14470.9|14471.9|14469.9|2
1648082240000|2022-03-24 00:37:20|14471.9|14469.9|14471.9|14469.9|14472.1|14470.1|14471.6|14469.6|6
1648082250000|2022-03-24 00:37:30|14471.7|14469.7|14468.7|14466.7|14471.9|14469.9|14468.7|14466.7|19
1648082260000|2022-03-24 00:37:40|14468.6|14466.6|14467.1|14465.1|14468.6|14466.6|14467|14465|35
1648082270000|2022-03-24 00:37:50|14467|14465|14466.7|14464.7|14467.1|14465.1|14465.7|14463.7|25
1648082280000|2022-03-24 00:38:00|14466.9|14464.9|14464.9|14462.9|14467|14465|14464.9|14462.9|24
1648082290000|2022-03-24 00:38:10|14465.1|14463.1|14465.9|14463.9|14466|14464|14465.1|14463.1|10
1648082300000|2022-03-24 00:38:20|14466|14464|14467.7|14465.7|14467.9|14465.9|14465.9|14463.9|6
1648082310000|2022-03-24 00:38:30|14467.6|14465.6|14467.6|14465.6|14467.9|14465.9|14467.1|14465.1|7
1648082320000|2022-03-24 00:38:40|14467.7|14465.7|14468.4|14466.4|14468.6|14466.6|14467.7|14465.7|7
1648082330000|2022-03-24 00:38:50|14468.5|14466.5|14468.5|14466.5|14468.7|14466.7|14468.2|14466.2|5
1648082340000|2022-03-24 00:39:00|14468.4|14466.4|14469.6|14467.6|14469.9|14467.9|14468.4|14466.4|22
1648082350000|2022-03-24 00:39:10|14469.2|14467.2|14469.4|14467.4|14469.9|14467.9|14469.1|14467.1|7
1648082360000|2022-03-24 00:39:20|14469.2|14467.2|14468.9|14466.9|14469.2|14467.2|14468.7|14466.7|1
1648082370000|2022-03-24 00:39:30|14469|14467|14469|14467|14469.6|14467.6|14468.9|14466.9|4
1648082380000|2022-03-24 00:39:40|14469.2|14467.2|14468.7|14466.7|14469.5|14467.5|14468.7|14466.7|3
1648082390000|2022-03-24 00:39:50|14468.9|14466.9|14468.6|14466.6|14468.9|14466.9|14467.9|14465.9|3
1648082400000|2022-03-24 00:40:00|14468.7|14466.7|14467.6|14465.6|14469|14467|14467.4|14465.4|22
1648082410000|2022-03-24 00:40:10|14467.5|14465.5|14468.6|14466.6|14468.7|14466.7|14467.4|14465.4|13
1648082420000|2022-03-24 00:40:20|14468.9|14466.9|14469.7|14467.7|14469.7|14467.7|14468.4|14466.4|16
1648082430000|2022-03-24 00:40:30|14469.6|14467.6|14469.6|14467.6|14470.7|14468.7|14469|14467|3
1648082440000|2022-03-24 00:40:40|14469|14467|14469.2|14467.2|14469.4|14467.4|14468.5|14466.5|7
1648082450000|2022-03-24 00:40:50|14469.1|14467.1|14468.7|14466.7|14469.1|14467.1|14468.5|14466.5|10
1648082460000|2022-03-24 00:41:00|14468.6|14466.6|14469.4|14467.4|14469.9|14467.9|14468.6|14466.6|3
1648082470000|2022-03-24 00:41:10|14469.5|14467.5|14469.6|14467.6|14469.9|14467.9|14469.1|14467.1|5
1648082480000|2022-03-24 00:41:20|14469.5|14467.5|14469.6|14467.6|14469.7|14467.7|14469.4|14467.4|2
1648082490000|2022-03-24 00:41:30|14469.5|14467.5|14469.7|14467.7|14470.1|14468.1|14469.1|14467.1|0
1648082500000|2022-03-24 00:41:40|14469.6|14467.6|14468.4|14466.4|14470.1|14468.1|14468.4|14466.4|17
1648082510000|2022-03-24 00:41:50|14468.2|14466.2|14468.2|14466.2|14468.7|14466.7|14467.6|14465.6|6
1648082520000|2022-03-24 00:42:00|14468.1|14466.1|14468.7|14466.7|14468.9|14466.9|14467.7|14465.7|4
1648082530000|2022-03-24 00:42:10|14468.9|14466.9|14469.1|14467.1|14469.4|14467.4|14468.6|14466.6|1
1648082540000|2022-03-24 00:42:20|14469.2|14467.2|14470.2|14468.2|14470.5|14468.5|14469.2|14467.2|2
1648082550000|2022-03-24 00:42:30|14470.5|14468.5|14471.7|14469.7|14471.7|14469.7|14470.2|14468.2|9
1648082560000|2022-03-24 00:42:40|14471.6|14469.6|14471.9|14469.9|14471.9|14469.9|14471.4|14469.4|2
1648082570000|2022-03-24 00:42:50|14471.7|14469.7|14470.9|14468.9|14471.7|14469.7|14470.1|14468.1|12
1648082580000|2022-03-24 00:43:00|14471|14469|14471.4|14469.4|14471.9|14469.9|14470.7|14468.7|5
1648082590000|2022-03-24 00:43:10|14471.5|14469.5|14471.9|14469.9|14472.6|14470.6|14471.5|14469.5|12
1648082600000|2022-03-24 00:43:20|14472|14470|14472.1|14470.1|14472.9|14470.9|14471.7|14469.7|17
1648082610000|2022-03-24 00:43:30|14472.2|14470.2|14472.2|14470.2|14472.9|14470.9|14472.1|14470.1|12
1648082620000|2022-03-24 00:43:40|14472.1|14470.1|14472.1|14470.1|14472.7|14470.7|14472.1|14470.1|2
1648082630000|2022-03-24 00:43:50|14472.4|14470.4|14471.4|14469.4|14472.4|14470.4|14470.9|14468.9|7
1648082640000|2022-03-24 00:44:00|14471.2|14469.2|14471.4|14469.4|14471.4|14469.4|14470.9|14468.9|1
1648082650000|2022-03-24 00:44:10|14471.5|14469.5|14471.7|14469.7|14471.7|14469.7|14470.9|14468.9|0
1648082660000|2022-03-24 00:44:20|14471.9|14469.9|14472|14470|14472.1|14470.1|14471.2|14469.2|1
1648082670000|2022-03-24 00:44:30|14472.1|14470.1|14472.4|14470.4|14472.4|14470.4|14471.7|14469.7|3
1648082680000|2022-03-24 00:44:40|14472.5|14470.5|14472.5|14470.5|14473.2|14471.2|14472|14470|5
1648082690000|2022-03-24 00:44:50|14472.4|14470.4|14472.5|14470.5|14472.5|14470.5|14472|14470|12
1648082700000|2022-03-24 00:45:00|14472.6|14470.6|14470.7|14468.7|14472.6|14470.6|14470.7|14468.7|16
1648082710000|2022-03-24 00:45:10|14470.6|14468.6|14471.6|14469.6|14471.9|14469.9|14470.5|14468.5|3
1648082720000|2022-03-24 00:45:20|14471.7|14469.7|14472.1|14470.1|14472.4|14470.4|14471.6|14469.6|5
1648082730000|2022-03-24 00:45:30|14472|14470|14472.1|14470.1|14472.2|14470.2|14471.7|14469.7|1
1648082740000|2022-03-24 00:45:40|14472.2|14470.2|14472.2|14470.2|14472.4|14470.4|14471.6|14469.6|4
1648082750000|2022-03-24 00:45:50|14472.1|14470.1|14472.9|14470.9|14472.9|14470.9|14472.1|14470.1|5
1648082760000|2022-03-24 00:46:00|14473|14471|14472.1|14470.1|14473.1|14471.1|14472.1|14470.1|5
1648082770000|2022-03-24 00:46:10|14472|14470|14472.9|14470.9|14473.2|14471.2|14472|14470|10
1648082780000|2022-03-24 00:46:20|14472.7|14470.7|14472.7|14470.7|14473|14471|14472.7|14470.7|11
1648082790000|2022-03-24 00:46:30|14472.9|14470.9|14473|14471|14473.1|14471.1|14472.9|14470.9|3
1648082800000|2022-03-24 00:46:40|14473.1|14471.1|14471.7|14469.7|14473.1|14471.1|14471.7|14469.7|21
1648082810000|2022-03-24 00:46:50|14471.9|14469.9|14470.4|14468.4|14471.9|14469.9|14470.4|14468.4|8
1648082820000|2022-03-24 00:47:00|14470.5|14468.5|14470.6|14468.6|14471|14469|14470.1|14468.1|12
1648082830000|2022-03-24 00:47:10|14470.5|14468.5|14470|14468|14470.5|14468.5|14470|14468|1
1648082840000|2022-03-24 00:47:20|14470.1|14468.1|14471.9|14469.9|14472|14470|14470.1|14468.1|8
1648082850000|2022-03-24 00:47:30|14472.1|14470.1|14471.7|14469.7|14472.9|14470.9|14471.6|14469.6|16
1648082860000|2022-03-24 00:47:40|14471.9|14469.9|14472.7|14470.7|14472.7|14470.7|14471.9|14469.9|4
1648082870000|2022-03-24 00:47:50|14472.9|14470.9|14472.4|14470.4|14472.9|14470.9|14472.4|14470.4|14
1648082880000|2022-03-24 00:48:00|14472.5|14470.5|14473|14471|14473.2|14471.2|14472.4|14470.4|4
1648082890000|2022-03-24 00:48:10|14472.9|14470.9|14473.4|14471.4|14473.5|14471.5|14472.9|14470.9|8
1648082900000|2022-03-24 00:48:20|14473.2|14471.2|14473.4|14471.4|14473.4|14471.4|14473.1|14471.1|2
1648082910000|2022-03-24 00:48:30|14473.5|14471.5|14473|14471|14473.5|14471.5|14472.9|14470.9|1
1648082920000|2022-03-24 00:48:40|14472.9|14470.9|14473.1|14471.1|14473.2|14471.2|14472.9|14470.9|1
1648082930000|2022-03-24 00:48:50|14473.2|14471.2|14474|14472|14474|14472|14472.7|14470.7|17
1648082940000|2022-03-24 00:49:00|14474.1|14472.1|14474.6|14472.6|14474.6|14472.6|14473.6|14471.6|14
1648082950000|2022-03-24 00:49:10|14474.7|14472.7|14476.1|14474.1|14476.1|14474.1|14474.4|14472.4|6
1648082960000|2022-03-24 00:49:20|14476|14474|14475.7|14473.7|14476.5|14474.5|14475.7|14473.7|8
1648082970000|2022-03-24 00:49:30|14475.6|14473.6|14476.6|14474.6|14477|14475|14475.4|14473.4|9
1648082980000|2022-03-24 00:49:40|14476.9|14474.9|14476.1|14474.1|14476.9|14474.9|14475.9|14473.9|12
1648082990000|2022-03-24 00:49:50|14476|14474|14475.1|14473.1|14476|14474|14475.1|14473.1|8
1648083000000|2022-03-24 00:50:00|14474.9|14472.9|14473.7|14471.7|14475.1|14473.1|14473.7|14471.7|10
1648083010000|2022-03-24 00:50:10|14474.1|14472.1|14473.6|14471.6|14474.1|14472.1|14473.2|14471.2|9
1648083020000|2022-03-24 00:50:20|14473.5|14471.5|14473.9|14471.9|14474|14472|14473.5|14471.5|5
1648083030000|2022-03-24 00:50:30|14473.7|14471.7|14473.9|14471.9|14474.2|14472.2|14473.6|14471.6|1
1648083040000|2022-03-24 00:50:40|14473.7|14471.7|14474|14472|14474.1|14472.1|14473.6|14471.6|1
1648083050000|2022-03-24 00:50:50|14473.9|14471.9|14473.6|14471.6|14474|14472|14473.5|14471.5|1
1648083060000|2022-03-24 00:51:00|14473.5|14471.5|14473.1|14471.1|14473.9|14471.9|14473.1|14471.1|4
1648083070000|2022-03-24 00:51:10|14473.2|14471.2|14472.9|14470.9|14473.6|14471.6|14472.9|14470.9|0
1648083080000|2022-03-24 00:51:20|14472.7|14470.7|14471|14469|14472.7|14470.7|14470.6|14468.6|28
1648083090000|2022-03-24 00:51:30|14471.1|14469.1|14471.2|14469.2|14471.6|14469.6|14470.9|14468.9|1
1648083100000|2022-03-24 00:51:40|14471.4|14469.4|14471.1|14469.1|14471.4|14469.4|14471|14469|3
1648083110000|2022-03-24 00:51:50|14471.2|14469.2|14472.6|14470.6|14472.6|14470.6|14471.1|14469.1|6
1648083120000|2022-03-24 00:52:00|14472.7|14470.7|14473|14471|14473.1|14471.1|14472.7|14470.7|0
1648083130000|2022-03-24 00:52:10|14473.1|14471.1|14474|14472|14474|14472|14473|14471|5
1648083140000|2022-03-24 00:52:20|14474.1|14472.1|14475.5|14473.5|14476.1|14474.1|14474.1|14472.1|31
1648083150000|2022-03-24 00:52:30|14475.6|14473.6|14475.9|14473.9|14476.1|14474.1|14475.5|14473.5|5
1648083160000|2022-03-24 00:52:40|14475.1|14473.1|14475.4|14473.4|14475.7|14473.7|14475|14473|5
1648083170000|2022-03-24 00:52:50|14475.2|14473.2|14474.4|14472.4|14475.2|14473.2|14474.2|14472.2|3
1648083180000|2022-03-24 00:53:00|14474.6|14472.6|14474.2|14472.2|14474.7|14472.7|14474.1|14472.1|5
1648083190000|2022-03-24 00:53:10|14473.9|14471.9|14473|14471|14474.1|14472.1|14473|14471|7
1648083200000|2022-03-24 00:53:20|14473.1|14471.1|14473|14471|14473.9|14471.9|14473|14471|2
1648083210000|2022-03-24 00:53:30|14473.1|14471.1|14473.9|14471.9|14474.6|14472.6|14473.1|14471.1|7
1648083220000|2022-03-24 00:53:40|14473.7|14471.7|14474.1|14472.1|14474.4|14472.4|14473.7|14471.7|2
1648083230000|2022-03-24 00:53:50|14474.2|14472.2|14474.2|14472.2|14474.4|14472.4|14473.5|14471.5|3
1648083240000|2022-03-24 00:54:00|14474|14472|14473.7|14471.7|14474.2|14472.2|14473.4|14471.4|2
1648083250000|2022-03-24 00:54:10|14473.6|14471.6|14473.6|14471.6|14473.9|14471.9|14473.2|14471.2|1
1648083260000|2022-03-24 00:54:20|14473.4|14471.4|14473.5|14471.5|14473.7|14471.7|14473.2|14471.2|3
1648083270000|2022-03-24 00:54:30|14473.6|14471.6|14472.4|14470.4|14473.6|14471.6|14472.4|14470.4|6
1648083280000|2022-03-24 00:54:40|14471.9|14469.9|14471|14469|14472.2|14470.2|14470.6|14468.6|16
1648083290000|2022-03-24 00:54:50|14470.6|14468.6|14469.1|14467.1|14470.6|14468.6|14468.9|14466.9|14
1648083300000|2022-03-24 00:55:00|14469.2|14467.2|14472.5|14470.5|14472.9|14470.9|14468.9|14466.9|24
1648083310000|2022-03-24 00:55:10|14472.2|14470.2|14472.2|14470.2|14472.7|14470.7|14471.7|14469.7|2
1648083320000|2022-03-24 00:55:20|14472.4|14470.4|14470.1|14468.1|14472.4|14470.4|14470.1|14468.1|8
1648083330000|2022-03-24 00:55:30|14470|14468|14469|14467|14470.2|14468.2|14468.9|14466.9|6
1648083340000|2022-03-24 00:55:40|14469.1|14467.1|14467.1|14465.1|14469.1|14467.1|14467.1|14465.1|23
1648083350000|2022-03-24 00:55:50|14467|14465|14467.7|14465.7|14468.1|14466.1|14466.7|14464.7|10
1648083360000|2022-03-24 00:56:00|14467.9|14465.9|14467.2|14465.2|14468.2|14466.2|14467.2|14465.2|3
1648083370000|2022-03-24 00:56:10|14467.4|14465.4|14468.9|14466.9|14468.9|14466.9|14467.2|14465.2|16
1648083380000|2022-03-24 00:56:20|14468.7|14466.7|14468.9|14466.9|14468.9|14466.9|14468.5|14466.5|1
1648083390000|2022-03-24 00:56:30|14469|14467|14470.9|14468.9|14471.5|14469.5|14469|14467|20
1648083400000|2022-03-24 00:56:40|14470.7|14468.7|14470.2|14468.2|14470.9|14468.9|14470.1|14468.1|1
1648083410000|2022-03-24 00:56:50|14470.9|14468.9|14471.6|14469.6|14471.6|14469.6|14470.9|14468.9|5
1648083420000|2022-03-24 00:57:00|14471.7|14469.7|14470.7|14468.7|14471.7|14469.7|14470.2|14468.2|13
1648083430000|2022-03-24 00:57:10|14471.1|14469.1|14471.1|14469.1|14471.6|14469.6|14471|14469|3
1648083440000|2022-03-24 00:57:20|14471.2|14469.2|14472.1|14470.1|14472.2|14470.2|14471.1|14469.1|3
1648083450000|2022-03-24 00:57:30|14471.7|14469.7|14471.9|14469.9|14472|14470|14471.5|14469.5|12
1648083460000|2022-03-24 00:57:40|14472|14470|14472.1|14470.1|14472.9|14470.9|14472|14470|2
1648083470000|2022-03-24 00:57:50|14472|14470|14471.5|14469.5|14472.1|14470.1|14471.4|14469.4|3
1648083480000|2022-03-24 00:58:00|14471.4|14469.4|14471.1|14469.1|14471.6|14469.6|14470.5|14468.5|1
1648083490000|2022-03-24 00:58:10|14471.5|14469.5|14473.1|14471.1|14473.2|14471.2|14471.5|14469.5|12
1648083500000|2022-03-24 00:58:20|14473|14471|14472.4|14470.4|14473.4|14471.4|14472.4|14470.4|1
1648083510000|2022-03-24 00:58:30|14472.5|14470.5|14472.9|14470.9|14473.2|14471.2|14472.2|14470.2|3
1648083520000|2022-03-24 00:58:40|14472.7|14470.7|14473|14471|14473.9|14471.9|14472.5|14470.5|3
1648083530000|2022-03-24 00:58:50|14473.1|14471.1|14472.9|14470.9|14474.2|14472.2|14472.5|14470.5|6
1648083540000|2022-03-24 00:59:00|14473|14471|14472.7|14470.7|14473.7|14471.7|14472.7|14470.7|2
1648083550000|2022-03-24 00:59:10|14472.9|14470.9|14474.5|14472.5|14474.5|14472.5|14472.6|14470.6|19
1648083560000|2022-03-24 00:59:20|14474.6|14472.6|14474.9|14472.9|14474.9|14472.9|14474|14472|8
1648083570000|2022-03-24 00:59:30|14474.7|14472.7|14475|14473|14475.1|14473.1|14474.5|14472.5|6
1648083580000|2022-03-24 00:59:40|14475.2|14473.2|14474.9|14472.9|14475.5|14473.5|14474.9|14472.9|5
1648083590000|2022-03-24 00:59:50|14475|14473|14475.1|14473.1|14475.4|14473.4|14474.9|14472.9|2
1648083600000|2022-03-24 01:00:00|14475|14473|14474.6|14472.6|14475.1|14473.1|14474.6|14472.6|4
1648083610000|2022-03-24 01:00:10|14474.5|14472.5|14473.9|14471.9|14474.9|14472.9|14473.7|14471.7|6
1648083620000|2022-03-24 01:00:20|14473.7|14471.7|14473.7|14471.7|14474.2|14472.2|14473|14471|9
1648083630000|2022-03-24 01:00:30|14473.9|14471.9|14473.7|14471.7|14474.6|14472.6|14473.4|14471.4|4
1648083640000|2022-03-24 01:00:40|14473.6|14471.6|14471.4|14469.4|14473.6|14471.6|14471.4|14469.4|13
1648083650000|2022-03-24 01:00:50|14471.2|14469.2|14470.6|14468.6|14471.4|14469.4|14470.2|14468.2|18
1648083660000|2022-03-24 01:01:00|14470.5|14468.5|14468.5|14466.5|14470.6|14468.6|14468.5|14466.5|12
1648083670000|2022-03-24 01:01:10|14468.4|14466.4|14470.2|14468.2|14470.2|14468.2|14468.1|14466.1|25
1648083680000|2022-03-24 01:01:20|14470.4|14468.4|14468.7|14466.7|14470.9|14468.9|14468.6|14466.6|13
1648083690000|2022-03-24 01:01:30|14468.9|14466.9|14468.7|14466.7|14469.6|14467.6|14468.1|14466.1|5
1648083700000|2022-03-24 01:01:40|14468.6|14466.6|14469.4|14467.4|14469.5|14467.5|14468.5|14466.5|3
1648083710000|2022-03-24 01:01:50|14469.2|14467.2|14467.1|14465.1|14469.2|14467.2|14467.1|14465.1|9
1648083720000|2022-03-24 01:02:00|14467.2|14465.2|14468.7|14466.7|14469.6|14467.6|14467.1|14465.1|27
1648083730000|2022-03-24 01:02:10|14468.9|14466.9|14468.5|14466.5|14469.2|14467.2|14468.5|14466.5|3
1648083740000|2022-03-24 01:02:20|14468.6|14466.6|14468.7|14466.7|14469|14467|14468.5|14466.5|0
1648083750000|2022-03-24 01:02:30|14468.6|14466.6|14468.4|14466.4|14468.9|14466.9|14468.1|14466.1|9
1648083760000|2022-03-24 01:02:40|14468.7|14466.7|14469.7|14467.7|14470.4|14468.4|14468.7|14466.7|11
1648083770000|2022-03-24 01:02:50|14469.6|14467.6|14469.4|14467.4|14470.1|14468.1|14469.4|14467.4|0
1648083780000|2022-03-24 01:03:00|14469.5|14467.5|14469.5|14467.5|14469.6|14467.6|14469.2|14467.2|3
1648083790000|2022-03-24 01:03:10|14469|14467|14467.9|14465.9|14469.1|14467.1|14467.6|14465.6|10
1648083800000|2022-03-24 01:03:20|14467.4|14465.4|14469.4|14467.4|14469.5|14467.5|14467.4|14465.4|4
1648083810000|2022-03-24 01:03:30|14469.2|14467.2|14470.2|14468.2|14470.2|14468.2|14469.1|14467.1|2
1648083820000|2022-03-24 01:03:40|14470.4|14468.4|14470.5|14468.5|14470.5|14468.5|14469.7|14467.7|2
1648083830000|2022-03-24 01:03:50|14470.6|14468.6|14471.9|14469.9|14472.1|14470.1|14470.6|14468.6|3
1648083840000|2022-03-24 01:04:00|14472|14470|14472.7|14470.7|14473|14471|14471.9|14469.9|7
1648083850000|2022-03-24 01:04:10|14472.9|14470.9|14473|14471|14473.5|14471.5|14472.9|14470.9|8
1648083860000|2022-03-24 01:04:20|14472.9|14470.9|14473.4|14471.4|14474|14472|14472.9|14470.9|5
1648083870000|2022-03-24 01:04:30|14473.2|14471.2|14473.4|14471.4|14473.5|14471.5|14473.1|14471.1|3
1648083880000|2022-03-24 01:04:40|14473.2|14471.2|14473.9|14471.9|14473.9|14471.9|14473.1|14471.1|1
1648083890000|2022-03-24 01:04:50|14474|14472|14473.1|14471.1|14474|14472|14473.1|14471.1|3
1648083900000|2022-03-24 01:05:00|14473.2|14471.2|14473.4|14471.4|14473.6|14471.6|14473.1|14471.1|0
1648083910000|2022-03-24 01:05:10|14473.2|14471.2|14473.1|14471.1|14473.4|14471.4|14473.1|14471.1|0
1648083920000|2022-03-24 01:05:20|14473.2|14471.2|14473.2|14471.2|14473.4|14471.4|14472.9|14470.9|2
1648083930000|2022-03-24 01:05:30|14473.4|14471.4|14472.9|14470.9|14473.4|14471.4|14472.5|14470.5|8
1648083940000|2022-03-24 01:05:40|14472.7|14470.7|14473.1|14471.1|14473.1|14471.1|14472.6|14470.6|3
1648083950000|2022-03-24 01:05:50|14473.2|14471.2|14473.4|14471.4|14473.5|14471.5|14473.2|14471.2|1
1648083960000|2022-03-24 01:06:00|14473.1|14471.1|14473.4|14471.4|14473.4|14471.4|14473|14471|1
1648083970000|2022-03-24 01:06:10|14473.6|14471.6|14472.6|14470.6|14473.6|14471.6|14472.6|14470.6|0
1648083980000|2022-03-24 01:06:20|14472.5|14470.5|14472.4|14470.4|14472.6|14470.6|14472|14470|3
1648083990000|2022-03-24 01:06:30|14472.5|14470.5|14472.5|14470.5|14473.2|14471.2|14472.4|14470.4|8
1648084000000|2022-03-24 01:06:40|14472.4|14470.4|14472.6|14470.6|14472.6|14470.6|14472.4|14470.4|0
1648084010000|2022-03-24 01:06:50|14472.7|14470.7|14473|14471|14473|14471|14472.2|14470.2|2
1648084020000|2022-03-24 01:07:00|14472.9|14470.9|14473.1|14471.1|14473.4|14471.4|14472.7|14470.7|2
1648084030000|2022-03-24 01:07:10|14473|14471|14472.9|14470.9|14473.1|14471.1|14472.6|14470.6|1
1648084040000|2022-03-24 01:07:20|14472.5|14470.5|14473|14471|14473.1|14471.1|14472.2|14470.2|9
1648084050000|2022-03-24 01:07:30|14472.9|14470.9|14471.9|14469.9|14473.1|14471.1|14471.9|14469.9|12
1648084060000|2022-03-24 01:07:40|14472|14470|14471.6|14469.6|14472|14470|14471.2|14469.2|3
1648084070000|2022-03-24 01:07:50|14471.5|14469.5|14470.6|14468.6|14471.6|14469.6|14470.1|14468.1|4
1648084080000|2022-03-24 01:08:00|14470.5|14468.5|14472.6|14470.6|14473.1|14471.1|14470.5|14468.5|13
1648084090000|2022-03-24 01:08:10|14472.7|14470.7|14473.2|14471.2|14473.4|14471.4|14472.7|14470.7|1
1648084100000|2022-03-24 01:08:20|14473.4|14471.4|14471.9|14469.9|14473.6|14471.6|14471.9|14469.9|5
1648084110000|2022-03-24 01:08:30|14472|14470|14471.5|14469.5|14472.1|14470.1|14471.5|14469.5|4
1648084120000|2022-03-24 01:08:40|14471.4|14469.4|14471.7|14469.7|14472|14470|14471.4|14469.4|2
1648084130000|2022-03-24 01:08:50|14471.6|14469.6|14471.6|14469.6|14471.9|14469.9|14471.2|14469.2|4
1648084140000|2022-03-24 01:09:00|14471.5|14469.5|14472.2|14470.2|14472.2|14470.2|14471.4|14469.4|8
1648084150000|2022-03-24 01:09:10|14472.1|14470.1|14473.1|14471.1|14473.1|14471.1|14472.1|14470.1|3
1648084160000|2022-03-24 01:09:20|14473|14471|14472.9|14470.9|14473|14471|14472.9|14470.9|8
1648084170000|2022-03-24 01:09:30|14473|14471|14472.5|14470.5|14473|14471|14472.5|14470.5|1
1648084180000|2022-03-24 01:09:40|14472.4|14470.4|14472.2|14470.2|14472.5|14470.5|14472|14470|0
1648084190000|2022-03-24 01:09:50|14472.4|14470.4|14472.5|14470.5|14472.9|14470.9|14472.2|14470.2|2
1648084200000|2022-03-24 01:10:00|14472.4|14470.4|14472.2|14470.2|14472.9|14470.9|14472.1|14470.1|9
1648084210000|2022-03-24 01:10:10|14471.9|14469.9|14473|14471|14473.1|14471.1|14471.9|14469.9|6
1648084220000|2022-03-24 01:10:20|14472.9|14470.9|14473|14471|14473|14471|14472.9|14470.9|0
1648084230000|2022-03-24 01:10:30|14473.1|14471.1|14473.2|14471.2|14473.2|14471.2|14473|14471|2
1648084240000|2022-03-24 01:10:40|14473.1|14471.1|14473.1|14471.1|14473.2|14471.2|14473|14471|0
1648084250000|2022-03-24 01:10:50|14473|14471|14473.1|14471.1|14473.5|14471.5|14473|14471|2
1648084260000|2022-03-24 01:11:00|14473.2|14471.2|14472.6|14470.6|14473.2|14471.2|14472.1|14470.1|3
1648084270000|2022-03-24 01:11:10|14472.5|14470.5|14472.9|14470.9|14472.9|14470.9|14472.5|14470.5|3
1648084280000|2022-03-24 01:11:20|14472.6|14470.6|14472.6|14470.6|14472.7|14470.7|14472.5|14470.5|4
1648084290000|2022-03-24 01:11:30|14472.7|14470.7|14472.4|14470.4|14473|14471|14472.4|14470.4|2
1648084300000|2022-03-24 01:11:40|14472.9|14470.9|14472.6|14470.6|14472.9|14470.9|14472.6|14470.6|1
1648084310000|2022-03-24 01:11:50|14472.7|14470.7|14472.2|14470.2|14472.9|14470.9|14472.1|14470.1|0
1648084320000|2022-03-24 01:12:00|14472.1|14470.1|14473|14471|14473.4|14471.4|14472|14470|12
1648084330000|2022-03-24 01:12:10|14473.1|14471.1|14473|14471|14473.4|14471.4|14472.9|14470.9|4
1648084340000|2022-03-24 01:12:20|14472.7|14470.7|14472.7|14470.7|14473|14471|14472.7|14470.7|2
1648084350000|2022-03-24 01:12:30|14472.9|14470.9|14472.1|14470.1|14472.9|14470.9|14472.1|14470.1|2
1648084360000|2022-03-24 01:12:40|14472.2|14470.2|14472.5|14470.5|14472.7|14470.7|14472.1|14470.1|1
1648084370000|2022-03-24 01:12:50|14472.6|14470.6|14472.7|14470.7|14472.7|14470.7|14472.6|14470.6|0
1648084380000|2022-03-24 01:13:00|14472.6|14470.6|14472.7|14470.7|14473|14471|14472.5|14470.5|3
1648084390000|2022-03-24 01:13:10|14472.9|14470.9|14472.5|14470.5|14473.1|14471.1|14472.5|14470.5|1
1648084400000|2022-03-24 01:13:20|14472.6|14470.6|14472.6|14470.6|14472.7|14470.7|14472.4|14470.4|0
1648084410000|2022-03-24 01:13:30|14472.7|14470.7|14472.1|14470.1|14472.7|14470.7|14471.7|14469.7|8
1648084420000|2022-03-24 01:13:40|14472.2|14470.2|14472|14470|14472.2|14470.2|14471.4|14469.4|4
1648084430000|2022-03-24 01:13:50|14471.9|14469.9|14471.6|14469.6|14471.9|14469.9|14471.2|14469.2|1
1648084440000|2022-03-24 01:14:00|14470.9|14468.9|14471.1|14469.1|14471.1|14469.1|14470.4|14468.4|11
1648084450000|2022-03-24 01:14:10|14471.4|14469.4|14471.9|14469.9|14472|14470|14471.2|14469.2|3
1648084460000|2022-03-24 01:14:20|14472|14470|14471.4|14469.4|14472.1|14470.1|14471.2|14469.2|2
1648084470000|2022-03-24 01:14:30|14471.2|14469.2|14471.7|14469.7|14471.9|14469.9|14470.7|14468.7|2
1648084480000|2022-03-24 01:14:40|14471.6|14469.6|14470.9|14468.9|14471.7|14469.7|14470.9|14468.9|2
1648084490000|2022-03-24 01:14:50|14470.6|14468.6|14470.9|14468.9|14471.6|14469.6|14470.6|14468.6|4
1648084500000|2022-03-24 01:15:00|14470.7|14468.7|14469.7|14467.7|14471.9|14469.9|14468.9|14466.9|46
1648084510000|2022-03-24 01:15:10|14469.6|14467.6|14471.6|14469.6|14471.9|14469.9|14469.5|14467.5|5
1648084520000|2022-03-24 01:15:20|14471.7|14469.7|14471.4|14469.4|14471.9|14469.9|14470.6|14468.6|3
1648084530000|2022-03-24 01:15:30|14471.2|14469.2|14471.1|14469.1|14471.7|14469.7|14471|14469|1
1648084540000|2022-03-24 01:15:40|14471.2|14469.2|14472|14470|14472|14470|14471|14469|3
1648084550000|2022-03-24 01:15:50|14472.9|14470.9|14472.9|14470.9|14473|14471|14472.4|14470.4|5
1648084560000|2022-03-24 01:16:00|14472.6|14470.6|14472.4|14470.4|14473|14471|14472|14470|9
1648084570000|2022-03-24 01:16:10|14472.2|14470.2|14472.9|14470.9|14472.9|14470.9|14471.7|14469.7|8
1648084580000|2022-03-24 01:16:20|14472.6|14470.6|14472.1|14470.1|14472.7|14470.7|14471.9|14469.9|0
1648084590000|2022-03-24 01:16:30|14472.2|14470.2|14472.2|14470.2|14472.9|14470.9|14472.2|14470.2|2
1648084600000|2022-03-24 01:16:40|14472.4|14470.4|14472.5|14470.5|14472.5|14470.5|14472|14470|1
1648084610000|2022-03-24 01:16:50|14472.6|14470.6|14473|14471|14473.1|14471.1|14472.6|14470.6|1
1648084620000|2022-03-24 01:17:00|14472.9|14470.9|14471|14469|14473.2|14471.2|14470|14468|23
1648084630000|2022-03-24 01:17:10|14470.9|14468.9|14469.4|14467.4|14471|14469|14469.4|14467.4|9
1648084640000|2022-03-24 01:17:20|14469.5|14467.5|14470.9|14468.9|14471.4|14469.4|14469.4|14467.4|3
1648084650000|2022-03-24 01:17:30|14471|14469|14469.1|14467.1|14471|14469|14469.1|14467.1|1
1648084660000|2022-03-24 01:17:40|14469.2|14467.2|14470.5|14468.5|14470.5|14468.5|14469.1|14467.1|4
1648084670000|2022-03-24 01:17:50|14470|14468|14466.6|14464.6|14470.2|14468.2|14466.6|14464.6|35
1648084680000|2022-03-24 01:18:00|14466.7|14464.7|14470|14468|14470.9|14468.9|14466.7|14464.7|10
1648084690000|2022-03-24 01:18:10|14470.1|14468.1|14469.6|14467.6|14470.6|14468.6|14469.6|14467.6|5
1648084700000|2022-03-24 01:18:20|14469.7|14467.7|14469.7|14467.7|14471.1|14469.1|14469.4|14467.4|5
1648084710000|2022-03-24 01:18:30|14469.6|14467.6|14470.5|14468.5|14470.6|14468.6|14469.5|14467.5|9
1648084720000|2022-03-24 01:18:40|14470.6|14468.6|14470.1|14468.1|14470.9|14468.9|14469.5|14467.5|2
1648084730000|2022-03-24 01:18:50|14470.2|14468.2|14468.9|14466.9|14470.6|14468.6|14467.4|14465.4|19
1648084740000|2022-03-24 01:19:00|14469|14467|14470.7|14468.7|14470.7|14468.7|14468.7|14466.7|5
1648084750000|2022-03-24 01:19:10|14470.9|14468.9|14471.5|14469.5|14472.4|14470.4|14470.9|14468.9|12
1648084760000|2022-03-24 01:19:20|14471.6|14469.6|14467.7|14465.7|14471.7|14469.7|14466.5|14464.5|62
1648084770000|2022-03-24 01:19:30|14468.6|14466.6|14469.1|14467.1|14469.1|14467.1|14467.7|14465.7|3
1648084780000|2022-03-24 01:19:40|14469|14467|14464.5|14462.5|14469.1|14467.1|14463.2|14461.2|61
1648084790000|2022-03-24 01:19:50|14464.2|14462.2|14463|14461|14464.4|14462.4|14462.9|14460.9|13
1648084800000|2022-03-24 01:20:00|14463.1|14461.1|14463.1|14461.1|14463.7|14461.7|14462.7|14460.7|12
1648084810000|2022-03-24 01:20:10|14463.2|14461.2|14464.6|14462.6|14466|14464|14463|14461|23
1648084820000|2022-03-24 01:20:20|14464.5|14462.5|14465.2|14463.2|14465.5|14463.5|14463.9|14461.9|7
1648084830000|2022-03-24 01:20:30|14465.1|14463.1|14463.6|14461.6|14465.1|14463.1|14463|14461|14
1648084840000|2022-03-24 01:20:40|14463.5|14461.5|14464.6|14462.6|14464.7|14462.7|14462.9|14460.9|4
1648084850000|2022-03-24 01:20:50|14464.7|14462.7|14463.9|14461.9|14465.2|14463.2|14463.5|14461.5|4
1648084860000|2022-03-24 01:21:00|14463.7|14461.7|14463.7|14461.7|14464|14462|14463.1|14461.1|11
1648084870000|2022-03-24 01:21:10|14463.6|14461.6|14462.6|14460.6|14463.6|14461.6|14462.6|14460.6|11
1648084880000|2022-03-24 01:21:20|14462.7|14460.7|14461.9|14459.9|14463.2|14461.2|14461.6|14459.6|41
1648084890000|2022-03-24 01:21:30|14462|14460|14462.4|14460.4|14463|14461|14462|14460|7
1648084900000|2022-03-24 01:21:40|14462.2|14460.2|14462|14460|14462.4|14460.4|14461.9|14459.9|8
1648084910000|2022-03-24 01:21:50|14462.1|14460.1|14462.5|14460.5|14462.5|14460.5|14461.9|14459.9|10
1648084920000|2022-03-24 01:22:00|14463.2|14461.2|14460.9|14458.9|14463.2|14461.2|14459.7|14457.7|53
1648084930000|2022-03-24 01:22:10|14461|14459|14460.9|14458.9|14461.1|14459.1|14459.9|14457.9|15
1648084940000|2022-03-24 01:22:20|14461|14459|14460.4|14458.4|14461.6|14459.6|14460.4|14458.4|26
1648084950000|2022-03-24 01:22:30|14460.1|14458.1|14463.2|14461.2|14465|14463|14459.6|14457.6|88
1648084960000|2022-03-24 01:22:40|14463.4|14461.4|14465.2|14463.2|14466.1|14464.1|14463.1|14461.1|11
1648084970000|2022-03-24 01:22:50|14464.9|14462.9|14466.6|14464.6|14466.9|14464.9|14464.9|14462.9|11
1648084980000|2022-03-24 01:23:00|14466.7|14464.7|14468.7|14466.7|14469|14467|14466.6|14464.6|21
1648084990000|2022-03-24 01:23:10|14469|14467|14467|14465|14469.7|14467.7|14465|14463|32
1648085000000|2022-03-24 01:23:20|14467.1|14465.1|14467.5|14465.5|14469.1|14467.1|14467.1|14465.1|10
1648085010000|2022-03-24 01:23:30|14467.7|14465.7|14466|14464|14467.7|14465.7|14465.4|14463.4|6
1648085020000|2022-03-24 01:23:40|14465.9|14463.9|14464.4|14462.4|14465.9|14463.9|14464.4|14462.4|1
1648085030000|2022-03-24 01:23:50|14464.5|14462.5|14465.2|14463.2|14465.6|14463.6|14464.4|14462.4|2
1648085040000|2022-03-24 01:24:00|14465.1|14463.1|14462.5|14460.5|14465.9|14463.9|14461.9|14459.9|26
1648085050000|2022-03-24 01:24:10|14462.4|14460.4|14462.4|14460.4|14462.7|14460.7|14461.4|14459.4|4
1648085060000|2022-03-24 01:24:20|14462.6|14460.6|14463.6|14461.6|14464.2|14462.2|14462.2|14460.2|4
1648085070000|2022-03-24 01:24:30|14463.7|14461.7|14463.9|14461.9|14464.1|14462.1|14463.6|14461.6|2
1648085080000|2022-03-24 01:24:40|14463.7|14461.7|14463.6|14461.6|14464.1|14462.1|14463.6|14461.6|4
1648085090000|2022-03-24 01:24:50|14463.5|14461.5|14462.6|14460.6|14463.5|14461.5|14462.2|14460.2|7
1648085100000|2022-03-24 01:25:00|14462.7|14460.7|14462.9|14460.9|14463.6|14461.6|14461.2|14459.2|19
1648085110000|2022-03-24 01:25:10|14463|14461|14462.5|14460.5|14464|14462|14462.4|14460.4|3
1648085120000|2022-03-24 01:25:20|14462.4|14460.4|14462|14460|14463.1|14461.1|14462|14460|0
1648085130000|2022-03-24 01:25:30|14461.9|14459.9|14460.6|14458.6|14462|14460|14460.6|14458.6|37
1648085140000|2022-03-24 01:25:40|14460.7|14458.7|14462.2|14460.2|14462.2|14460.2|14460.7|14458.7|22
1648085150000|2022-03-24 01:25:50|14461.9|14459.9|14460.4|14458.4|14461.9|14459.9|14459.4|14457.4|44
1648085160000|2022-03-24 01:26:00|14460.5|14458.5|14461|14459|14462.2|14460.2|14460.5|14458.5|19
1648085170000|2022-03-24 01:26:10|14460.9|14458.9|14462|14460|14462.5|14460.5|14460.9|14458.9|3
1648085180000|2022-03-24 01:26:20|14462.2|14460.2|14461.6|14459.6|14462.4|14460.4|14461.5|14459.5|14
1648085190000|2022-03-24 01:26:30|14461.7|14459.7|14461.1|14459.1|14461.7|14459.7|14461|14459|10
1648085200000|2022-03-24 01:26:40|14461.2|14459.2|14460|14458|14461.6|14459.6|14459.1|14457.1|47
1648085210000|2022-03-24 01:26:50|14459.9|14457.9|14461.7|14459.7|14461.7|14459.7|14459.6|14457.6|4
1648085220000|2022-03-24 01:27:00|14461.6|14459.6|14459.9|14457.9|14461.9|14459.9|14459.9|14457.9|12
1648085230000|2022-03-24 01:27:10|14459.7|14457.7|14459.7|14457.7|14460|14458|14459.2|14457.2|7
1648085240000|2022-03-24 01:27:20|14459.9|14457.9|14459.7|14457.7|14460.5|14458.5|14459.2|14457.2|7
1648085250000|2022-03-24 01:27:30|14459.6|14457.6|14456|14454|14459.9|14457.9|14455.4|14453.4|72
1648085260000|2022-03-24 01:27:40|14456.1|14454.1|14458.4|14456.4|14458.7|14456.7|14456.1|14454.1|25
1648085270000|2022-03-24 01:27:50|14458.5|14456.5|14457.4|14455.4|14458.6|14456.6|14456.6|14454.6|16
1648085280000|2022-03-24 01:28:00|14457.5|14455.5|14458.6|14456.6|14458.6|14456.6|14457.5|14455.5|8
1648085290000|2022-03-24 01:28:10|14458.7|14456.7|14459.5|14457.5|14460.1|14458.1|14458.7|14456.7|19
1648085300000|2022-03-24 01:28:20|14459.6|14457.6|14460.1|14458.1|14460.2|14458.2|14459.4|14457.4|4
1648085310000|2022-03-24 01:28:30|14460|14458|14457.2|14455.2|14460.1|14458.1|14456.6|14454.6|42
1648085320000|2022-03-24 01:28:40|14457.4|14455.4|14457.6|14455.6|14458.2|14456.2|14456.7|14454.7|18
1648085330000|2022-03-24 01:28:50|14457.4|14455.4|14457.7|14455.7|14457.7|14455.7|14457.2|14455.2|3
1648085340000|2022-03-24 01:29:00|14457.6|14455.6|14457.6|14455.6|14457.6|14455.6|14456.6|14454.6|9
1648085350000|2022-03-24 01:29:10|14457.5|14455.5|14457.2|14455.2|14457.7|14455.7|14456.7|14454.7|1
1648085360000|2022-03-24 01:29:20|14457.1|14455.1|14456.2|14454.2|14457.2|14455.2|14455.4|14453.4|66
1648085370000|2022-03-24 01:29:30|14456.1|14454.1|14456.5|14454.5|14456.6|14454.6|14455.9|14453.9|17
1648085380000|2022-03-24 01:29:40|14456.6|14454.6|14455.1|14453.1|14456.6|14454.6|14455.1|14453.1|18
1648085390000|2022-03-24 01:29:50|14455.2|14453.2|14454.7|14452.7|14455.4|14453.4|14454.7|14452.7|7
1648085400000|2022-03-24 01:30:00|14454.9|14452.9|14454.9|14452.9|14456.6|14454.6|14454.9|14452.9|18
1648085410000|2022-03-24 01:30:10|14455.1|14453.1|14454.7|14452.7|14456|14454|14453.6|14451.6|27
1648085420000|2022-03-24 01:30:20|14454.6|14452.6|14455.9|14453.9|14457.4|14455.4|14454.2|14452.2|24
1648085430000|2022-03-24 01:30:30|14455.7|14453.7|14455.6|14453.6|14455.9|14453.9|14455.1|14453.1|6
1648085440000|2022-03-24 01:30:40|14455.5|14453.5|14455.4|14453.4|14455.9|14453.9|14455|14453|5
1648085450000|2022-03-24 01:30:50|14455.2|14453.2|14454.5|14452.5|14455.4|14453.4|14454.5|14452.5|3
1648085460000|2022-03-24 01:31:00|14454.6|14452.6|14454.6|14452.6|14455.4|14453.4|14454.5|14452.5|6
1648085470000|2022-03-24 01:31:10|14454.4|14452.4|14454.4|14452.4|14454.9|14452.9|14454.1|14452.1|20
1648085480000|2022-03-24 01:31:20|14454.2|14452.2|14455.1|14453.1|14455.2|14453.2|14454|14452|20
1648085490000|2022-03-24 01:31:30|14455.2|14453.2|14453.9|14451.9|14455.4|14453.4|14453.4|14451.4|15
1648085500000|2022-03-24 01:31:40|14453.6|14451.6|14453.4|14451.4|14454.2|14452.2|14453.2|14451.2|7
1648085510000|2022-03-24 01:31:50|14453.5|14451.5|14453.1|14451.1|14453.6|14451.6|14452.9|14450.9|19
1648085520000|2022-03-24 01:32:00|14453|14451|14455.4|14453.4|14455.5|14453.5|14452.9|14450.9|28
1648085530000|2022-03-24 01:32:10|14455.2|14453.2|14455|14453|14455.2|14453.2|14454.6|14452.6|12
1648085540000|2022-03-24 01:32:20|14454.9|14452.9|14454.4|14452.4|14454.9|14452.9|14454.1|14452.1|10
1648085550000|2022-03-24 01:32:30|14454.2|14452.2|14456.6|14454.6|14456.7|14454.7|14454.1|14452.1|24
1648085560000|2022-03-24 01:32:40|14456.7|14454.7|14456.9|14454.9|14457.1|14455.1|14455.9|14453.9|12
1648085570000|2022-03-24 01:32:50|14457|14455|14457.2|14455.2|14457.5|14455.5|14456.6|14454.6|8
1648085580000|2022-03-24 01:33:00|14457.1|14455.1|14456.9|14454.9|14457.1|14455.1|14456.2|14454.2|9
1648085590000|2022-03-24 01:33:10|14456.5|14454.5|14458.4|14456.4|14459.1|14457.1|14456.4|14454.4|29
1648085600000|2022-03-24 01:33:20|14458.6|14456.6|14459.1|14457.1|14459.4|14457.4|14458.5|14456.5|13
1648085610000|2022-03-24 01:33:30|14459|14457|14459.9|14457.9|14460.7|14458.7|14458.6|14456.6|24
1648085620000|2022-03-24 01:33:40|14460|14458|14459.6|14457.6|14461|14459|14459.1|14457.1|9
1648085630000|2022-03-24 01:33:50|14459.5|14457.5|14460.6|14458.6|14460.6|14458.6|14459.4|14457.4|7
1648085640000|2022-03-24 01:34:00|14460.7|14458.7|14460.5|14458.5|14461.2|14459.2|14460.2|14458.2|20
1648085650000|2022-03-24 01:34:10|14460.6|14458.6|14460.1|14458.1|14460.7|14458.7|14460|14458|7
1648085660000|2022-03-24 01:34:20|14460|14458|14460|14458|14460.1|14458.1|14459|14457|6
1648085670000|2022-03-24 01:34:30|14459.9|14457.9|14460.4|14458.4|14461.2|14459.2|14459.6|14457.6|15
1648085680000|2022-03-24 01:34:40|14460.5|14458.5|14460.9|14458.9|14461.1|14459.1|14460.4|14458.4|6
1648085690000|2022-03-24 01:34:50|14460.7|14458.7|14463.2|14461.2|14465.4|14463.4|14460.7|14458.7|40
1648085700000|2022-03-24 01:35:00|14463.1|14461.1|14465.2|14463.2|14465.9|14463.9|14463|14461|54
1648085710000|2022-03-24 01:35:10|14465.4|14463.4|14465.6|14463.6|14466.7|14464.7|14465.2|14463.2|25
1648085720000|2022-03-24 01:35:20|14465.7|14463.7|14469.1|14467.1|14469.1|14467.1|14465.5|14463.5|64
1648085730000|2022-03-24 01:35:30|14469.4|14467.4|14469.6|14467.6|14470.1|14468.1|14468.6|14466.6|28
1648085740000|2022-03-24 01:35:40|14469.5|14467.5|14469.4|14467.4|14469.6|14467.6|14468.2|14466.2|13
1648085750000|2022-03-24 01:35:50|14469.5|14467.5|14467.6|14465.6|14469.5|14467.5|14467.5|14465.5|10
1648085760000|2022-03-24 01:36:00|14467.9|14465.9|14467.9|14465.9|14468.2|14466.2|14467|14465|7
1648085770000|2022-03-24 01:36:10|14467.7|14465.7|14466.1|14464.1|14467.7|14465.7|14465.9|14463.9|19
1648085780000|2022-03-24 01:36:20|14466|14464|14465.5|14463.5|14466|14464|14464.7|14462.7|16
1648085790000|2022-03-24 01:36:30|14465.4|14463.4|14464.2|14462.2|14465.7|14463.7|14463.6|14461.6|6
1648085800000|2022-03-24 01:36:40|14464.4|14462.4|14464.6|14462.6|14465.6|14463.6|14464.4|14462.4|12
1648085810000|2022-03-24 01:36:50|14464.5|14462.5|14464.2|14462.2|14465.1|14463.1|14464|14462|2
1648085820000|2022-03-24 01:37:00|14464.4|14462.4|14465.9|14463.9|14466.4|14464.4|14464|14462|5
1648085830000|2022-03-24 01:37:10|14466.1|14464.1|14466.4|14464.4|14467.1|14465.1|14465.9|14463.9|4
1648085840000|2022-03-24 01:37:20|14466.5|14464.5|14466.5|14464.5|14467|14465|14465.9|14463.9|8
1648085850000|2022-03-24 01:37:30|14466.9|14464.9|14467|14465|14467.6|14465.6|14466.5|14464.5|7
1648085860000|2022-03-24 01:37:40|14467.1|14465.1|14467.1|14465.1|14468|14466|14466.4|14464.4|4
1648085870000|2022-03-24 01:37:50|14467|14465|14467|14465|14467.7|14465.7|14466.7|14464.7|2
1648085880000|2022-03-24 01:38:00|14467.1|14465.1|14467.4|14465.4|14467.5|14465.5|14466.5|14464.5|4
1648085890000|2022-03-24 01:38:10|14467.2|14465.2|14467.1|14465.1|14468|14466|14467.1|14465.1|4
1648085900000|2022-03-24 01:38:20|14467|14465|14467.9|14465.9|14468.1|14466.1|14466.7|14464.7|4
1648085910000|2022-03-24 01:38:30|14467.7|14465.7|14468.9|14466.9|14470.6|14468.6|14467.7|14465.7|21
1648085920000|2022-03-24 01:38:40|14469|14467|14470.1|14468.1|14470.5|14468.5|14468.9|14466.9|5
1648085930000|2022-03-24 01:38:50|14470|14468|14470.7|14468.7|14470.9|14468.9|14469.2|14467.2|10
1648085940000|2022-03-24 01:39:00|14471.5|14469.5|14471.2|14469.2|14471.7|14469.7|14470.9|14468.9|14
1648085950000|2022-03-24 01:39:10|14471.5|14469.5|14481.7|14479.7|14482.4|14480.4|14470.9|14468.9|144
1648085960000|2022-03-24 01:39:20|14481.4|14479.4|14481.2|14479.2|14482.7|14480.7|14480.5|14478.5|41
1648085970000|2022-03-24 01:39:30|14481|14479|14480.9|14478.9|14481.2|14479.2|14480.2|14478.2|32
1648085980000|2022-03-24 01:39:40|14481|14479|14481.6|14479.6|14482.1|14480.1|14480|14478|29
1648085990000|2022-03-24 01:39:50|14481.7|14479.7|14480.6|14478.6|14482.1|14480.1|14480.2|14478.2|28
1648086000000|2022-03-24 01:40:00|14480.7|14478.7|14481.5|14479.5|14482|14480|14480.4|14478.4|29
1648086010000|2022-03-24 01:40:10|14481.4|14479.4|14480.4|14478.4|14482|14480|14480.2|14478.2|40
1648086020000|2022-03-24 01:40:20|14480.2|14478.2|14480.9|14478.9|14481|14479|14479.4|14477.4|24
1648086030000|2022-03-24 01:40:30|14481.2|14479.2|14480.6|14478.6|14481.5|14479.5|14480.2|14478.2|23
1648086040000|2022-03-24 01:40:40|14480.4|14478.4|14478.5|14476.5|14480.9|14478.9|14478.4|14476.4|43
1648086050000|2022-03-24 01:40:50|14478.4|14476.4|14479.1|14477.1|14480.1|14478.1|14478.4|14476.4|19
1648086060000|2022-03-24 01:41:00|14479.2|14477.2|14481.6|14479.6|14481.6|14479.6|14479.1|14477.1|12
1648086070000|2022-03-24 01:41:10|14482.2|14480.2|14483|14481|14485.1|14483.1|14481.6|14479.6|65
1648086080000|2022-03-24 01:41:20|14482.9|14480.9|14482.7|14480.7|14484|14482|14482.7|14480.7|6
1648086090000|2022-03-24 01:41:30|14482.9|14480.9|14482.9|14480.9|14483.7|14481.7|14482.4|14480.4|12
1648086100000|2022-03-24 01:41:40|14482.7|14480.7|14481.5|14479.5|14483|14481|14481.4|14479.4|7
1648086110000|2022-03-24 01:41:50|14481.4|14479.4|14481.1|14479.1|14482.4|14480.4|14481.1|14479.1|2
1648086120000|2022-03-24 01:42:00|14481.2|14479.2|14483.5|14481.5|14483.7|14481.7|14481.1|14479.1|13
1648086130000|2022-03-24 01:42:10|14482.7|14480.7|14483|14481|14483.7|14481.7|14482.6|14480.6|6
1648086140000|2022-03-24 01:42:20|14483.1|14481.1|14482.5|14480.5|14483.9|14481.9|14482.1|14480.1|14
1648086150000|2022-03-24 01:42:30|14482.7|14480.7|14482.9|14480.9|14483.5|14481.5|14482.4|14480.4|6
1648086160000|2022-03-24 01:42:40|14482.7|14480.7|14485.4|14483.4|14485.9|14483.9|14482.4|14480.4|13
1648086170000|2022-03-24 01:42:50|14485.5|14483.5|14487.1|14485.1|14487.2|14485.2|14485.1|14483.1|28
1648086180000|2022-03-24 01:43:00|14487|14485|14487.2|14485.2|14487.5|14485.5|14486.4|14484.4|29
1648086190000|2022-03-24 01:43:10|14487.1|14485.1|14487.2|14485.2|14487.4|14485.4|14486.7|14484.7|17
1648086200000|2022-03-24 01:43:20|14487.4|14485.4|14486.2|14484.2|14488.6|14486.6|14486.2|14484.2|19
1648086210000|2022-03-24 01:43:30|14486.4|14484.4|14486.7|14484.7|14487.1|14485.1|14486.2|14484.2|7
1648086220000|2022-03-24 01:43:40|14487.1|14485.1|14485.1|14483.1|14487.5|14485.5|14484.5|14482.5|18
1648086230000|2022-03-24 01:43:50|14485|14483|14483.6|14481.6|14485|14483|14483.5|14481.5|19
1648086240000|2022-03-24 01:44:00|14483.7|14481.7|14486.9|14484.9|14487.1|14485.1|14483.7|14481.7|20
1648086250000|2022-03-24 01:44:10|14487.1|14485.1|14489.1|14487.1|14489.7|14487.7|14486.5|14484.5|46
1648086260000|2022-03-24 01:44:20|14488.9|14486.9|14490.1|14488.1|14490.1|14488.1|14488.9|14486.9|25
1648086270000|2022-03-24 01:44:30|14490.4|14488.4|14489.9|14487.9|14490.4|14488.4|14489.5|14487.5|19
1648086280000|2022-03-24 01:44:40|14489.7|14487.7|14489.4|14487.4|14490|14488|14488.9|14486.9|6
1648086290000|2022-03-24 01:44:50|14489.5|14487.5|14489.9|14487.9|14490.1|14488.1|14489.4|14487.4|5
1648086300000|2022-03-24 01:45:00|14490|14488|14490.1|14488.1|14490.2|14488.2|14489|14487|27
1648086310000|2022-03-24 01:45:10|14489.9|14487.9|14486.9|14484.9|14489.9|14487.9|14486.7|14484.7|15
1648086320000|2022-03-24 01:45:20|14486.7|14484.7|14485.2|14483.2|14487.2|14485.2|14485.2|14483.2|14
1648086330000|2022-03-24 01:45:30|14485.1|14483.1|14486.9|14484.9|14487.7|14485.7|14484.9|14482.9|8
1648086340000|2022-03-24 01:45:40|14487|14485|14487.1|14485.1|14487.9|14485.9|14486.2|14484.2|8
1648086350000|2022-03-24 01:45:50|14487.2|14485.2|14486.4|14484.4|14487.7|14485.7|14486|14484|9
1648086360000|2022-03-24 01:46:00|14486.5|14484.5|14486.2|14484.2|14487|14485|14485.7|14483.7|10
1648086370000|2022-03-24 01:46:10|14486.1|14484.1|14486.2|14484.2|14487|14485|14486.1|14484.1|5
1648086380000|2022-03-24 01:46:20|14486.4|14484.4|14486.5|14484.5|14486.9|14484.9|14486.2|14484.2|8
1648086390000|2022-03-24 01:46:30|14486.6|14484.6|14484.5|14482.5|14486.6|14484.6|14484.4|14482.4|10
1648086400000|2022-03-24 01:46:40|14484.4|14482.4|14484.4|14482.4|14485.2|14483.2|14483.5|14481.5|12
1648086410000|2022-03-24 01:46:50|14484.2|14482.2|14484.1|14482.1|14484.4|14482.4|14483.9|14481.9|5
1648086420000|2022-03-24 01:47:00|14484|14482|14483.4|14481.4|14484.6|14482.6|14483.2|14481.2|6
1648086430000|2022-03-24 01:47:10|14483.2|14481.2|14482.9|14480.9|14483.9|14481.9|14482.5|14480.5|21
1648086440000|2022-03-24 01:47:20|14483|14481|14482.1|14480.1|14483|14481|14481.7|14479.7|16
1648086450000|2022-03-24 01:47:30|14482.4|14480.4|14482.4|14480.4|14482.6|14480.6|14481.7|14479.7|6
1648086460000|2022-03-24 01:47:40|14482.5|14480.5|14482.9|14480.9|14482.9|14480.9|14481.7|14479.7|13
1648086470000|2022-03-24 01:47:50|14483|14481|14483|14481|14483.9|14481.9|14482.7|14480.7|5
1648086480000|2022-03-24 01:48:00|14483.4|14481.4|14483.6|14481.6|14483.7|14481.7|14483|14481|2
1648086490000|2022-03-24 01:48:10|14483.9|14481.9|14484|14482|14485.4|14483.4|14483.6|14481.6|22
1648086500000|2022-03-24 01:48:20|14484.1|14482.1|14483.9|14481.9|14484.6|14482.6|14483.1|14481.1|3
1648086510000|2022-03-24 01:48:30|14483.7|14481.7|14484.1|14482.1|14484.1|14482.1|14483.2|14481.2|0
1648086520000|2022-03-24 01:48:40|14483.9|14481.9|14482.7|14480.7|14483.9|14481.9|14482.7|14480.7|2
1648086530000|2022-03-24 01:48:50|14482.9|14480.9|14483.2|14481.2|14483.5|14481.5|14482.4|14480.4|11
1648086540000|2022-03-24 01:49:00|14483.5|14481.5|14481|14479|14483.7|14481.7|14480.9|14478.9|41
1648086550000|2022-03-24 01:49:10|14480.7|14478.7|14482.7|14480.7|14482.9|14480.9|14480.5|14478.5|12
1648086560000|2022-03-24 01:49:20|14482.5|14480.5|14482.5|14480.5|14482.9|14480.9|14482|14480|3
1648086570000|2022-03-24 01:49:30|14482.6|14480.6|14482.1|14480.1|14483|14481|14482.1|14480.1|3
1648086580000|2022-03-24 01:49:40|14482|14480|14482.4|14480.4|14482.5|14480.5|14481.9|14479.9|2
1648086590000|2022-03-24 01:49:50|14482.5|14480.5|14483.4|14481.4|14483.5|14481.5|14482.5|14480.5|7
1648086600000|2022-03-24 01:50:00|14483.5|14481.5|14482.7|14480.7|14484|14482|14482.7|14480.7|20
1648086610000|2022-03-24 01:50:10|14482.9|14480.9|14482.6|14480.6|14483.9|14481.9|14482.4|14480.4|6
1648086620000|2022-03-24 01:50:20|14482.7|14480.7|14482.1|14480.1|14482.9|14480.9|14482.1|14480.1|9
1648086630000|2022-03-24 01:50:30|14482.2|14480.2|14483.5|14481.5|14483.5|14481.5|14482.2|14480.2|8
1648086640000|2022-03-24 01:50:40|14483.6|14481.6|14483.9|14481.9|14484|14482|14483.4|14481.4|3
1648086650000|2022-03-24 01:50:50|14484|14482|14484.1|14482.1|14484.2|14482.2|14483.9|14481.9|4
1648086660000|2022-03-24 01:51:00|14484.2|14482.2|14482.5|14480.5|14485.2|14483.2|14482.5|14480.5|9
1648086670000|2022-03-24 01:51:10|14482.6|14480.6|14483.1|14481.1|14483.9|14481.9|14482.4|14480.4|11
1648086680000|2022-03-24 01:51:20|14483|14481|14483.5|14481.5|14484|14482|14482.9|14480.9|1
1648086690000|2022-03-24 01:51:30|14483.4|14481.4|14482.2|14480.2|14483.6|14481.6|14482|14480|5
1648086700000|2022-03-24 01:51:40|14482.5|14480.5|14482.2|14480.2|14482.6|14480.6|14482|14480|1
1648086710000|2022-03-24 01:51:50|14482.4|14480.4|14483.5|14481.5|14483.6|14481.6|14482.4|14480.4|18
1648086720000|2022-03-24 01:52:00|14483.6|14481.6|14483.4|14481.4|14483.9|14481.9|14483.1|14481.1|4
1648086730000|2022-03-24 01:52:10|14483.5|14481.5|14482.6|14480.6|14483.9|14481.9|14482.5|14480.5|18
1648086740000|2022-03-24 01:52:20|14482.7|14480.7|14483|14481|14483.4|14481.4|14482.7|14480.7|1
1648086750000|2022-03-24 01:52:30|14483.1|14481.1|14484.5|14482.5|14485|14483|14483.1|14481.1|5
1648086760000|2022-03-24 01:52:40|14484.6|14482.6|14484.5|14482.5|14485|14483|14484.4|14482.4|0
1648086770000|2022-03-24 01:52:50|14484.4|14482.4|14484.4|14482.4|14484.7|14482.7|14484.4|14482.4|1
1648086780000|2022-03-24 01:53:00|14484.1|14482.1|14483.5|14481.5|14484.4|14482.4|14482.7|14480.7|4
1648086790000|2022-03-24 01:53:10|14483|14481|14483.1|14481.1|14483.4|14481.4|14482.4|14480.4|3
1648086800000|2022-03-24 01:53:20|14483.2|14481.2|14482.6|14480.6|14483.4|14481.4|14482.4|14480.4|2
1648086810000|2022-03-24 01:53:30|14482.5|14480.5|14482.9|14480.9|14483.5|14481.5|14482.4|14480.4|3
1648086820000|2022-03-24 01:53:40|14482.5|14480.5|14482.5|14480.5|14482.7|14480.7|14482.1|14480.1|8
1648086830000|2022-03-24 01:53:50|14482.6|14480.6|14482.7|14480.7|14483.7|14481.7|14482.5|14480.5|3
1648086840000|2022-03-24 01:54:00|14482.9|14480.9|14482.9|14480.9|14483.2|14481.2|14482.5|14480.5|2
1648086850000|2022-03-24 01:54:10|14483|14481|14482.7|14480.7|14483|14481|14482.6|14480.6|2
1648086860000|2022-03-24 01:54:20|14482.6|14480.6|14482.9|14480.9|14483.1|14481.1|14482.6|14480.6|0
1648086870000|2022-03-24 01:54:30|14483|14481|14483.9|14481.9|14483.9|14481.9|14482.9|14480.9|0
1648086880000|2022-03-24 01:54:40|14484.4|14482.4|14485.7|14483.7|14487|14485|14484|14482|23
1648086890000|2022-03-24 01:54:50|14485.6|14483.6|14485.6|14483.6|14486.2|14484.2|14485.1|14483.1|9
1648086900000|2022-03-24 01:55:00|14485.7|14483.7|14485.9|14483.9|14486.5|14484.5|14485.6|14483.6|6
1648086910000|2022-03-24 01:55:10|14486|14484|14486.4|14484.4|14486.5|14484.5|14485.7|14483.7|0
1648086920000|2022-03-24 01:55:20|14486.5|14484.5|14486.7|14484.7|14487|14485|14486.2|14484.2|2
1648086930000|2022-03-24 01:55:30|14486.6|14484.6|14486.1|14484.1|14486.9|14484.9|14486|14484|0
1648086940000|2022-03-24 01:55:40|14486.2|14484.2|14487.1|14485.1|14487.5|14485.5|14485.7|14483.7|8
1648086950000|2022-03-24 01:55:50|14487|14485|14487.7|14485.7|14488.6|14486.6|14486.5|14484.5|14
1648086960000|2022-03-24 01:56:00|14487.9|14485.9|14486.7|14484.7|14487.9|14485.9|14486.7|14484.7|14
1648086970000|2022-03-24 01:56:10|14486.9|14484.9|14486.5|14484.5|14487.1|14485.1|14485.9|14483.9|7
1648086980000|2022-03-24 01:56:20|14486.2|14484.2|14486.4|14484.4|14486.5|14484.5|14485.2|14483.2|7
1648086990000|2022-03-24 01:56:30|14486.2|14484.2|14485.6|14483.6|14486.2|14484.2|14485.2|14483.2|3
1648087000000|2022-03-24 01:56:40|14485.7|14483.7|14485.6|14483.6|14486.1|14484.1|14485.4|14483.4|3
1648087010000|2022-03-24 01:56:50|14484.9|14482.9|14484.4|14482.4|14484.9|14482.9|14484|14482|11
1648087020000|2022-03-24 01:57:00|14484|14482|14485.9|14483.9|14486|14484|14484|14482|2
1648087030000|2022-03-24 01:57:10|14485.7|14483.7|14485.6|14483.6|14485.7|14483.7|14485.4|14483.4|1
1648087040000|2022-03-24 01:57:20|14485.7|14483.7|14486.1|14484.1|14486.5|14484.5|14485.4|14483.4|3
1648087050000|2022-03-24 01:57:30|14486|14484|14487.2|14485.2|14487.2|14485.2|14485.7|14483.7|4
1648087060000|2022-03-24 01:57:40|14487.1|14485.1|14485.9|14483.9|14487.2|14485.2|14485.6|14483.6|0
1648087070000|2022-03-24 01:57:50|14485.7|14483.7|14486.2|14484.2|14486.5|14484.5|14485.7|14483.7|1
1648087080000|2022-03-24 01:58:00|14486.1|14484.1|14486.7|14484.7|14486.9|14484.9|14485.9|14483.9|7
1648087090000|2022-03-24 01:58:10|14486.2|14484.2|14487|14485|14487.4|14485.4|14486.2|14484.2|3
1648087100000|2022-03-24 01:58:20|14487.2|14485.2|14488.4|14486.4|14488.7|14486.7|14487.2|14485.2|13
1648087110000|2022-03-24 01:58:30|14488.9|14486.9|14487.4|14485.4|14488.9|14486.9|14487.2|14485.2|8
1648087120000|2022-03-24 01:58:40|14487.2|14485.2|14486.7|14484.7|14487.6|14485.6|14486.6|14484.6|3
1648087130000|2022-03-24 01:58:50|14486.6|14484.6|14487.5|14485.5|14488.1|14486.1|14486.6|14484.6|7
1648087140000|2022-03-24 01:59:00|14487.2|14485.2|14487|14485|14487.6|14485.6|14486.2|14484.2|3
1648087150000|2022-03-24 01:59:10|14487.1|14485.1|14484.7|14482.7|14487.1|14485.1|14484.7|14482.7|3
1648087160000|2022-03-24 01:59:20|14484.9|14482.9|14485.2|14483.2|14486.1|14484.1|14484.9|14482.9|6
1648087170000|2022-03-24 01:59:30|14485.1|14483.1|14484.6|14482.6|14485.2|14483.2|14484.2|14482.2|5
1648087180000|2022-03-24 01:59:40|14484.7|14482.7|14484.2|14482.2|14484.9|14482.9|14484.1|14482.1|5
1648087190000|2022-03-24 01:59:50|14484.1|14482.1|14484|14482|14484.2|14482.2|14483.5|14481.5|3
1648087200000|2022-03-24 02:00:00|14484.2|14482.2|14483.6|14481.6|14484.4|14482.4|14483.2|14481.2|24
1648087210000|2022-03-24 02:00:10|14483.7|14481.7|14482.6|14480.6|14484.2|14482.2|14482.4|14480.4|20
1648087220000|2022-03-24 02:00:20|14482.7|14480.7|14483|14481|14483.4|14481.4|14482.6|14480.6|2
1648087230000|2022-03-24 02:00:30|14483.1|14481.1|14483.1|14481.1|14483.1|14481.1|14482.7|14480.7|11
1648087240000|2022-03-24 02:00:40|14483|14481|14482|14480|14483|14481|14482|14480|25
1648087250000|2022-03-24 02:00:50|14481.9|14479.9|14481.6|14479.6|14481.9|14479.9|14480.7|14478.7|31
1648087260000|2022-03-24 02:01:00|14481.5|14479.5|14481.6|14479.6|14482|14480|14480|14478|19
1648087270000|2022-03-24 02:01:10|14481.5|14479.5|14482.1|14480.1|14482.2|14480.2|14481.5|14479.5|14
1648087280000|2022-03-24 02:01:20|14481.9|14479.9|14482.1|14480.1|14482.5|14480.5|14481.9|14479.9|7
1648087290000|2022-03-24 02:01:30|14482|14480|14481.1|14479.1|14482.1|14480.1|14480.6|14478.6|8
1648087300000|2022-03-24 02:01:40|14481.2|14479.2|14481.1|14479.1|14481.9|14479.9|14480.5|14478.5|1
1648087310000|2022-03-24 02:01:50|14481.2|14479.2|14481.1|14479.1|14481.9|14479.9|14480.6|14478.6|5
1648087320000|2022-03-24 02:02:00|14481.2|14479.2|14481.7|14479.7|14481.7|14479.7|14480.4|14478.4|5
1648087330000|2022-03-24 02:02:10|14481.6|14479.6|14483.2|14481.2|14483.7|14481.7|14481.5|14479.5|15
1648087340000|2022-03-24 02:02:20|14483.4|14481.4|14483.6|14481.6|14483.7|14481.7|14483.2|14481.2|1
1648087350000|2022-03-24 02:02:30|14483.2|14481.2|14484.7|14482.7|14484.9|14482.9|14483.2|14481.2|7
1648087360000|2022-03-24 02:02:40|14484.1|14482.1|14484.9|14482.9|14485|14483|14483.9|14481.9|46
1648087370000|2022-03-24 02:02:50|14484.5|14482.5|14485|14483|14485|14483|14483.7|14481.7|0
1648087380000|2022-03-24 02:03:00|14484.9|14482.9|14485.6|14483.6|14485.9|14483.9|14484.7|14482.7|6
1648087390000|2022-03-24 02:03:10|14485.7|14483.7|14485.9|14483.9|14486|14484|14485.6|14483.6|4
1648087400000|2022-03-24 02:03:20|14485.7|14483.7|14485.1|14483.1|14486.4|14484.4|14485.1|14483.1|10
1648087410000|2022-03-24 02:03:30|14485.5|14483.5|14485.1|14483.1|14485.7|14483.7|14484.9|14482.9|6
1648087420000|2022-03-24 02:03:40|14484.9|14482.9|14485.5|14483.5|14485.7|14483.7|14484.9|14482.9|2
1648087430000|2022-03-24 02:03:50|14485.4|14483.4|14485.4|14483.4|14485.5|14483.5|14484.9|14482.9|1
1648087440000|2022-03-24 02:04:00|14485.2|14483.2|14485.1|14483.1|14485.5|14483.5|14484.5|14482.5|2
1648087450000|2022-03-24 02:04:10|14485|14483|14483.6|14481.6|14485|14483|14483.5|14481.5|3
1648087460000|2022-03-24 02:04:20|14483.2|14481.2|14483.5|14481.5|14483.9|14481.9|14483.2|14481.2|1
1648087470000|2022-03-24 02:04:30|14483.4|14481.4|14482.7|14480.7|14483.5|14481.5|14482.6|14480.6|0
1648087480000|2022-03-24 02:04:40|14483.4|14481.4|14484.2|14482.2|14485.2|14483.2|14483.4|14481.4|18
1648087490000|2022-03-24 02:04:50|14484.4|14482.4|14484.2|14482.2|14484.4|14482.4|14483.7|14481.7|1
1648087500000|2022-03-24 02:05:00|14484.1|14482.1|14485.2|14483.2|14485.2|14483.2|14483.9|14481.9|2
1648087510000|2022-03-24 02:05:10|14485.1|14483.1|14485.1|14483.1|14485.4|14483.4|14484.9|14482.9|1
1648087520000|2022-03-24 02:05:20|14485|14483|14484.4|14482.4|14485.1|14483.1|14483.9|14481.9|5
1648087530000|2022-03-24 02:05:30|14484.2|14482.2|14484.4|14482.4|14485.1|14483.1|14484.1|14482.1|5
1648087540000|2022-03-24 02:05:40|14484.2|14482.2|14483.4|14481.4|14484.2|14482.2|14483.2|14481.2|7
1648087550000|2022-03-24 02:05:50|14483.5|14481.5|14482.7|14480.7|14483.7|14481.7|14482.6|14480.6|3
1648087560000|2022-03-24 02:06:00|14482.9|14480.9|14482.7|14480.7|14482.9|14480.9|14482.4|14480.4|0
1648087570000|2022-03-24 02:06:10|14482.6|14480.6|14483.7|14481.7|14484.2|14482.2|14482.4|14480.4|8
1648087580000|2022-03-24 02:06:20|14483.6|14481.6|14484.1|14482.1|14484.1|14482.1|14483.5|14481.5|0
1648087590000|2022-03-24 02:06:30|14484|14482|14485.4|14483.4|14485.5|14483.5|14483.9|14481.9|17
1648087600000|2022-03-24 02:06:40|14485.2|14483.2|14486.5|14484.5|14486.5|14484.5|14485.1|14483.1|23
1648087610000|2022-03-24 02:06:50|14486.6|14484.6|14486.6|14484.6|14487.1|14485.1|14486.1|14484.1|8
1648087620000|2022-03-24 02:07:00|14486.7|14484.7|14485.9|14483.9|14486.9|14484.9|14485.9|14483.9|0
1648087630000|2022-03-24 02:07:10|14486|14484|14485.9|14483.9|14486.7|14484.7|14485.7|14483.7|1
1648087640000|2022-03-24 02:07:20|14486|14484|14486|14484|14486.6|14484.6|14485.7|14483.7|5
1648087650000|2022-03-24 02:07:30|14485.9|14483.9|14486.5|14484.5|14486.5|14484.5|14485.6|14483.6|5
1648087660000|2022-03-24 02:07:40|14486.6|14484.6|14485.9|14483.9|14486.6|14484.6|14485.6|14483.6|2
1648087670000|2022-03-24 02:07:50|14485.6|14483.6|14485.9|14483.9|14486.1|14484.1|14485.5|14483.5|2
1648087680000|2022-03-24 02:08:00|14485.7|14483.7|14485.6|14483.6|14485.7|14483.7|14484.4|14482.4|2
1648087690000|2022-03-24 02:08:10|14485.5|14483.5|14484.6|14482.6|14485.9|14483.9|14484.6|14482.6|3
1648087700000|2022-03-24 02:08:20|14484.7|14482.7|14484.4|14482.4|14485|14483|14484.4|14482.4|4
1648087710000|2022-03-24 02:08:30|14484.2|14482.2|14483.9|14481.9|14484.4|14482.4|14483.5|14481.5|2
1648087720000|2022-03-24 02:08:40|14484.1|14482.1|14483.7|14481.7|14484.2|14482.2|14483.7|14481.7|2
1648087730000|2022-03-24 02:08:50|14483.6|14481.6|14483.7|14481.7|14483.7|14481.7|14483.4|14481.4|3
1648087740000|2022-03-24 02:09:00|14483.6|14481.6|14484|14482|14484.6|14482.6|14483.6|14481.6|8
1648087750000|2022-03-24 02:09:10|14483.9|14481.9|14483.9|14481.9|14484.1|14482.1|14483.7|14481.7|3
1648087760000|2022-03-24 02:09:20|14483.7|14481.7|14484|14482|14484.4|14482.4|14483.6|14481.6|4
1648087770000|2022-03-24 02:09:30|14484.4|14482.4|14484.2|14482.2|14484.5|14482.5|14483.7|14481.7|4
1648087780000|2022-03-24 02:09:40|14483.9|14481.9|14483.1|14481.1|14483.9|14481.9|14483.1|14481.1|5
1648087790000|2022-03-24 02:09:50|14483.2|14481.2|14484.2|14482.2|14484.2|14482.2|14483|14481|4
1648087800000|2022-03-24 02:10:00|14484.1|14482.1|14486.4|14484.4|14486.4|14484.4|14483.9|14481.9|3
1648087810000|2022-03-24 02:10:10|14486.2|14484.2|14484.9|14482.9|14486.5|14484.5|14484.7|14482.7|9
1648087820000|2022-03-24 02:10:20|14484.7|14482.7|14484.5|14482.5|14485|14483|14483.9|14481.9|2
1648087830000|2022-03-24 02:10:30|14484.4|14482.4|14484.4|14482.4|14484.6|14482.6|14483.7|14481.7|3
1648087840000|2022-03-24 02:10:40|14484.2|14482.2|14483.9|14481.9|14484.4|14482.4|14483.9|14481.9|0
1648087850000|2022-03-24 02:10:50|14483.7|14481.7|14483.1|14481.1|14483.9|14481.9|14482.9|14480.9|0
1648087860000|2022-03-24 02:11:00|14482.9|14480.9|14482.4|14480.4|14483|14481|14482.2|14480.2|11
1648087870000|2022-03-24 02:11:10|14482.2|14480.2|14482.7|14480.7|14483|14481|14482.2|14480.2|1
1648087880000|2022-03-24 02:11:20|14482.9|14480.9|14482.4|14480.4|14482.9|14480.9|14482.2|14480.2|1
1648087890000|2022-03-24 02:11:30|14482.6|14480.6|14482.9|14480.9|14483.1|14481.1|14482.2|14480.2|3
1648087900000|2022-03-24 02:11:40|14483.1|14481.1|14482.7|14480.7|14483.1|14481.1|14482.6|14480.6|0
1648087910000|2022-03-24 02:11:50|14482.9|14480.9|14482.9|14480.9|14483.1|14481.1|14482.6|14480.6|0
1648087920000|2022-03-24 02:12:00|14484.4|14482.4|14485|14483|14485.1|14483.1|14484|14482|9
1648087930000|2022-03-24 02:12:10|14485.1|14483.1|14485.6|14483.6|14485.7|14483.7|14484.9|14482.9|0
1648087940000|2022-03-24 02:12:20|14485.7|14483.7|14486.1|14484.1|14486.5|14484.5|14485.6|14483.6|5
1648087950000|2022-03-24 02:12:30|14486|14484|14485.1|14483.1|14486.1|14484.1|14485.1|14483.1|5
1648087960000|2022-03-24 02:12:40|14485|14483|14485|14483|14485.1|14483.1|14484|14482|0
1648087970000|2022-03-24 02:12:50|14485.1|14483.1|14484.9|14482.9|14485.1|14483.1|14484.7|14482.7|0
1648087980000|2022-03-24 02:13:00|14485|14483|14483.9|14481.9|14485|14483|14483.9|14481.9|2
1648087990000|2022-03-24 02:13:10|14484.4|14482.4|14483.4|14481.4|14484.4|14482.4|14483|14481|5
1648088000000|2022-03-24 02:13:20|14483.5|14481.5|14483.6|14481.6|14483.9|14481.9|14483.4|14481.4|0
1648088010000|2022-03-24 02:13:30|14483.4|14481.4|14483.4|14481.4|14483.7|14481.7|14483.4|14481.4|0
1648088020000|2022-03-24 02:13:40|14483.5|14481.5|14483.7|14481.7|14484|14482|14483.2|14481.2|6
1648088030000|2022-03-24 02:13:50|14484|14482|14482.9|14480.9|14484|14482|14482.6|14480.6|2
1648088040000|2022-03-24 02:14:00|14483|14481|14482.7|14480.7|14483.5|14481.5|14482.2|14480.2|11
1648088050000|2022-03-24 02:14:10|14482.6|14480.6|14481.9|14479.9|14483|14481|14481.7|14479.7|10
1648088060000|2022-03-24 02:14:20|14481.7|14479.7|14480.9|14478.9|14482.7|14480.7|14480.9|14478.9|6
1648088070000|2022-03-24 02:14:30|14481|14479|14480.4|14478.4|14481.1|14479.1|14480.4|14478.4|13
1648088080000|2022-03-24 02:14:40|14480.6|14478.6|14480.1|14478.1|14480.9|14478.9|14480|14478|9
1648088090000|2022-03-24 02:14:50|14480|14478|14479.4|14477.4|14480|14478|14479.1|14477.1|51
1648088100000|2022-03-24 02:15:00|14479.2|14477.2|14479.1|14477.1|14479.6|14477.6|14478.9|14476.9|10
1648088110000|2022-03-24 02:15:10|14479.4|14477.4|14479.9|14477.9|14480|14478|14479.1|14477.1|7
1648088120000|2022-03-24 02:15:20|14480|14478|14479.7|14477.7|14481.1|14479.1|14479.6|14477.6|4
1648088130000|2022-03-24 02:15:30|14479.9|14477.9|14479|14477|14479.9|14477.9|14478.6|14476.6|11
1648088140000|2022-03-24 02:15:40|14479.1|14477.1|14479.4|14477.4|14479.4|14477.4|14478.5|14476.5|8
1648088150000|2022-03-24 02:15:50|14479.5|14477.5|14479.2|14477.2|14479.6|14477.6|14479|14477|6
1648088160000|2022-03-24 02:16:00|14478.9|14476.9|14479.4|14477.4|14480|14478|14478.4|14476.4|18
1648088170000|2022-03-24 02:16:10|14479.2|14477.2|14480.2|14478.2|14480.2|14478.2|14479.2|14477.2|3
1648088180000|2022-03-24 02:16:20|14480.1|14478.1|14479|14477|14480.6|14478.6|14478.7|14476.7|13
1648088190000|2022-03-24 02:16:30|14479.1|14477.1|14479.1|14477.1|14479.2|14477.2|14478.2|14476.2|2
1648088200000|2022-03-24 02:16:40|14479|14477|14479.1|14477.1|14479.5|14477.5|14478.9|14476.9|3
1648088210000|2022-03-24 02:16:50|14479|14477|14477.9|14475.9|14479.1|14477.1|14477.9|14475.9|8
1648088220000|2022-03-24 02:17:00|14478.1|14476.1|14479.4|14477.4|14479.6|14477.6|14477.6|14475.6|7
1648088230000|2022-03-24 02:17:10|14479.5|14477.5|14479.1|14477.1|14479.6|14477.6|14478.7|14476.7|10
1648088240000|2022-03-24 02:17:20|14479.2|14477.2|14479.2|14477.2|14479.6|14477.6|14479.1|14477.1|4
1648088250000|2022-03-24 02:17:30|14479.1|14477.1|14478.1|14476.1|14479.1|14477.1|14477.5|14475.5|21
1648088260000|2022-03-24 02:17:40|14478.2|14476.2|14478.2|14476.2|14478.5|14476.5|14478|14476|2
1648088270000|2022-03-24 02:17:50|14477.7|14475.7|14477.4|14475.4|14477.7|14475.7|14477.2|14475.2|7
1648088280000|2022-03-24 02:18:00|14477.2|14475.2|14477.6|14475.6|14478.4|14476.4|14477.2|14475.2|5
1648088290000|2022-03-24 02:18:10|14477.7|14475.7|14477.9|14475.9|14478.2|14476.2|14477.6|14475.6|4
1648088300000|2022-03-24 02:18:20|14477.7|14475.7|14478|14476|14478.5|14476.5|14477.4|14475.4|6
1648088310000|2022-03-24 02:18:30|14477.9|14475.9|14477.9|14475.9|14478.5|14476.5|14477.5|14475.5|2
1648088320000|2022-03-24 02:18:40|14478.1|14476.1|14478.7|14476.7|14479.9|14477.9|14478.1|14476.1|5
1648088330000|2022-03-24 02:18:50|14479.2|14477.2|14480.6|14478.6|14480.7|14478.7|14479.1|14477.1|4
1648088340000|2022-03-24 02:19:00|14480.5|14478.5|14480.9|14478.9|14481|14479|14479.1|14477.1|7
1648088350000|2022-03-24 02:19:10|14481|14479|14481.1|14479.1|14481.9|14479.9|14480.9|14478.9|13
1648088360000|2022-03-24 02:19:20|14481.2|14479.2|14482.2|14480.2|14482.2|14480.2|14481.2|14479.2|1
1648088370000|2022-03-24 02:19:30|14482.4|14480.4|14482|14480|14483.4|14481.4|14481.9|14479.9|17
1648088380000|2022-03-24 02:19:40|14481.7|14479.7|14483|14481|14483.1|14481.1|14481.1|14479.1|4
1648088390000|2022-03-24 02:19:50|14482.9|14480.9|14483|14481|14483|14481|14482.5|14480.5|2
1648088400000|2022-03-24 02:20:00|14482.9|14480.9|14482.5|14480.5|14483|14481|14481.9|14479.9|3
1648088410000|2022-03-24 02:20:10|14482.6|14480.6|14483.6|14481.6|14484.5|14482.5|14482.6|14480.6|18
1648088420000|2022-03-24 02:20:20|14483.9|14481.9|14483.5|14481.5|14484.1|14482.1|14483.5|14481.5|6
1648088430000|2022-03-24 02:20:30|14483.6|14481.6|14483.6|14481.6|14483.9|14481.9|14482.9|14480.9|6
1648088440000|2022-03-24 02:20:40|14483.7|14481.7|14483.6|14481.6|14484|14482|14483.5|14481.5|2
1648088450000|2022-03-24 02:20:50|14483.7|14481.7|14483|14481|14484.1|14482.1|14482.5|14480.5|6
1648088460000|2022-03-24 02:21:00|14482.9|14480.9|14482.4|14480.4|14483|14481|14482.2|14480.2|3
1648088470000|2022-03-24 02:21:10|14482.5|14480.5|14482.1|14480.1|14482.7|14480.7|14482.1|14480.1|8
1648088480000|2022-03-24 02:21:20|14482.2|14480.2|14481.4|14479.4|14482.5|14480.5|14481.1|14479.1|5
1648088490000|2022-03-24 02:21:30|14481.2|14479.2|14479.7|14477.7|14481.4|14479.4|14479.2|14477.2|5
1648088500000|2022-03-24 02:21:40|14479.6|14477.6|14479.4|14477.4|14479.7|14477.7|14478.9|14476.9|2
1648088510000|2022-03-24 02:21:50|14479.2|14477.2|14479.1|14477.1|14479.4|14477.4|14478.7|14476.7|2
1648088520000|2022-03-24 02:22:00|14479.4|14477.4|14479.2|14477.2|14479.4|14477.4|14478.6|14476.6|4
1648088530000|2022-03-24 02:22:10|14479.4|14477.4|14479.7|14477.7|14479.7|14477.7|14479.1|14477.1|5
1648088540000|2022-03-24 02:22:20|14479.6|14477.6|14479.6|14477.6|14479.9|14477.9|14479.5|14477.5|1
1648088550000|2022-03-24 02:22:30|14479.9|14477.9|14479.1|14477.1|14480|14478|14479.1|14477.1|5
1648088560000|2022-03-24 02:22:40|14479|14477|14478.1|14476.1|14479.2|14477.2|14478|14476|9
1648088570000|2022-03-24 02:22:50|14478|14476|14478.1|14476.1|14478.6|14476.6|14477.9|14475.9|3
1648088580000|2022-03-24 02:23:00|14478|14476|14478.4|14476.4|14478.9|14476.9|14477.6|14475.6|7
1648088590000|2022-03-24 02:23:10|14478.2|14476.2|14478.4|14476.4|14478.4|14476.4|14477.6|14475.6|2
1648088600000|2022-03-24 02:23:20|14478.2|14476.2|14478.9|14476.9|14479|14477|14478|14476|7
1648088610000|2022-03-24 02:23:30|14478.6|14476.6|14479.6|14477.6|14480|14478|14478.6|14476.6|6
1648088620000|2022-03-24 02:23:40|14479.7|14477.7|14479.6|14477.6|14479.9|14477.9|14479.4|14477.4|2
1648088630000|2022-03-24 02:23:50|14479.7|14477.7|14479.4|14477.4|14479.7|14477.7|14479.4|14477.4|2
1648088640000|2022-03-24 02:24:00|14479.1|14477.1|14478.6|14476.6|14479.2|14477.2|14478.2|14476.2|4
1648088650000|2022-03-24 02:24:10|14478.7|14476.7|14478.6|14476.6|14478.9|14476.9|14478.5|14476.5|6
1648088660000|2022-03-24 02:24:20|14478.5|14476.5|14479.1|14477.1|14479.5|14477.5|14478.5|14476.5|2
1648088670000|2022-03-24 02:24:30|14479.2|14477.2|14479.1|14477.1|14479.6|14477.6|14478.7|14476.7|2
1648088680000|2022-03-24 02:24:40|14478.6|14476.6|14478.7|14476.7|14479.5|14477.5|14478.5|14476.5|3
1648088690000|2022-03-24 02:24:50|14478.9|14476.9|14478.9|14476.9|14479|14477|14478.5|14476.5|2
1648088700000|2022-03-24 02:25:00|14478.7|14476.7|14479.9|14477.9|14479.9|14477.9|14478.7|14476.7|2
1648088710000|2022-03-24 02:25:10|14480|14478|14479.9|14477.9|14480|14478|14479.6|14477.6|5
1648088720000|2022-03-24 02:25:20|14480.4|14478.4|14480.4|14478.4|14480.7|14478.7|14480.4|14478.4|7
1648088730000|2022-03-24 02:25:30|14480.5|14478.5|14480.7|14478.7|14481.2|14479.2|14480.5|14478.5|9
1648088740000|2022-03-24 02:25:40|14480.6|14478.6|14480|14478|14480.7|14478.7|14479.9|14477.9|4
1648088750000|2022-03-24 02:25:50|14479.7|14477.7|14479.6|14477.6|14479.9|14477.9|14479.2|14477.2|6
1648088760000|2022-03-24 02:26:00|14479.5|14477.5|14480.9|14478.9|14480.9|14478.9|14479.4|14477.4|7
1648088770000|2022-03-24 02:26:10|14481|14479|14480.6|14478.6|14481.1|14479.1|14480.4|14478.4|11
1648088780000|2022-03-24 02:26:20|14480.5|14478.5|14479.6|14477.6|14480.7|14478.7|14479.6|14477.6|2
1648088790000|2022-03-24 02:26:30|14479.5|14477.5|14480.2|14478.2|14480.2|14478.2|14479.1|14477.1|7
1648088800000|2022-03-24 02:26:40|14480.4|14478.4|14480.7|14478.7|14481.1|14479.1|14480.2|14478.2|1
1648088810000|2022-03-24 02:26:50|14480.6|14478.6|14480.9|14478.9|14481.1|14479.1|14480.4|14478.4|6
1648088820000|2022-03-24 02:27:00|14481|14479|14480.7|14478.7|14481.1|14479.1|14480.4|14478.4|1
1648088830000|2022-03-24 02:27:10|14480.6|14478.6|14480.6|14478.6|14480.7|14478.7|14480.4|14478.4|3
1648088840000|2022-03-24 02:27:20|14480.5|14478.5|14480.1|14478.1|14480.6|14478.6|14479.7|14477.7|2
1648088850000|2022-03-24 02:27:30|14480.2|14478.2|14480.1|14478.1|14480.4|14478.4|14479.2|14477.2|2
1648088860000|2022-03-24 02:27:40|14480.6|14478.6|14480.6|14478.6|14481|14479|14480.4|14478.4|7
1648088870000|2022-03-24 02:27:50|14480.4|14478.4|14480.4|14478.4|14480.7|14478.7|14480.2|14478.2|24
1648088880000|2022-03-24 02:28:00|14480.2|14478.2|14480.2|14478.2|14480.4|14478.4|14479.2|14477.2|3
1648088890000|2022-03-24 02:28:10|14480.1|14478.1|14478.1|14476.1|14480.1|14478.1|14478.1|14476.1|15
1648088900000|2022-03-24 02:28:20|14478.4|14476.4|14478.5|14476.5|14478.7|14476.7|14478|14476|4
1648088910000|2022-03-24 02:28:30|14478.6|14476.6|14479|14477|14479.4|14477.4|14478.2|14476.2|8
1648088920000|2022-03-24 02:28:40|14479.7|14477.7|14480.1|14478.1|14480.2|14478.2|14479.4|14477.4|1
1648088930000|2022-03-24 02:28:50|14480|14478|14479.1|14477.1|14480.2|14478.2|14479.1|14477.1|2
1648088940000|2022-03-24 02:29:00|14479|14477|14479.1|14477.1|14480.1|14478.1|14479|14477|1
1648088950000|2022-03-24 02:29:10|14479.2|14477.2|14479.6|14477.6|14480.1|14478.1|14479.1|14477.1|1
1648088960000|2022-03-24 02:29:20|14479.5|14477.5|14479.2|14477.2|14479.6|14477.6|14478.5|14476.5|3
1648088970000|2022-03-24 02:29:30|14479.1|14477.1|14478.9|14476.9|14479.7|14477.7|14478.7|14476.7|2
1648088980000|2022-03-24 02:29:40|14478.7|14476.7|14478.9|14476.9|14479.9|14477.9|14478.6|14476.6|4
1648088990000|2022-03-24 02:29:50|14479|14477|14478.4|14476.4|14479.1|14477.1|14478|14476|3
1648089000000|2022-03-24 02:30:00|14479.1|14477.1|14479.4|14477.4|14479.9|14477.9|14478.5|14476.5|8
1648089010000|2022-03-24 02:30:10|14479.2|14477.2|14479.6|14477.6|14479.9|14477.9|14479.2|14477.2|9
1648089020000|2022-03-24 02:30:20|14479.7|14477.7|14480.1|14478.1|14480.6|14478.6|14479.6|14477.6|2
1648089030000|2022-03-24 02:30:30|14480.4|14478.4|14480.6|14478.6|14480.7|14478.7|14480|14478|0
1648089040000|2022-03-24 02:30:40|14480.5|14478.5|14479.6|14477.6|14480.9|14478.9|14479.2|14477.2|18
1648089050000|2022-03-24 02:30:50|14479.7|14477.7|14479.4|14477.4|14479.7|14477.7|14479.4|14477.4|3
1648089060000|2022-03-24 02:31:00|14479.6|14477.6|14479.9|14477.9|14480.4|14478.4|14479.4|14477.4|3
1648089070000|2022-03-24 02:31:10|14480|14478|14480.1|14478.1|14480.4|14478.4|14479.9|14477.9|2
1648089080000|2022-03-24 02:31:20|14480.2|14478.2|14482|14480|14482|14480|14479.9|14477.9|7
1648089090000|2022-03-24 02:31:30|14482.1|14480.1|14482|14480|14482.6|14480.6|14481.7|14479.7|6
1648089100000|2022-03-24 02:31:40|14481.9|14479.9|14483.4|14481.4|14483.4|14481.4|14481.9|14479.9|9
1648089110000|2022-03-24 02:31:50|14483.2|14481.2|14485.7|14483.7|14486.7|14484.7|14483.2|14481.2|25
1648089120000|2022-03-24 02:32:00|14485.9|14483.9|14488.5|14486.5|14488.5|14486.5|14485.9|14483.9|13
1648089130000|2022-03-24 02:32:10|14488.6|14486.6|14489.2|14487.2|14490.2|14488.2|14488.1|14486.1|30
1648089140000|2022-03-24 02:32:20|14489.1|14487.1|14489|14487|14490.2|14488.2|14488.6|14486.6|26
1648089150000|2022-03-24 02:32:30|14488.9|14486.9|14487.4|14485.4|14489|14487|14487.4|14485.4|12
1648089160000|2022-03-24 02:32:40|14487.5|14485.5|14487.7|14485.7|14488.1|14486.1|14487.1|14485.1|6
1648089170000|2022-03-24 02:32:50|14487.2|14485.2|14485.7|14483.7|14487.7|14485.7|14485.4|14483.4|19
1648089180000|2022-03-24 02:33:00|14485.6|14483.6|14483.4|14481.4|14485.6|14483.6|14482.4|14480.4|27
1648089190000|2022-03-24 02:33:10|14483.2|14481.2|14482.7|14480.7|14483.6|14481.6|14482.4|14480.4|6
1648089200000|2022-03-24 02:33:20|14482.9|14480.9|14482.1|14480.1|14483.2|14481.2|14481.7|14479.7|9
1648089210000|2022-03-24 02:33:30|14482|14480|14482.6|14480.6|14482.9|14480.9|14481.7|14479.7|2
1648089220000|2022-03-24 02:33:40|14482.7|14480.7|14482.6|14480.6|14482.9|14480.9|14481.4|14479.4|9
1648089230000|2022-03-24 02:33:50|14482.5|14480.5|14483.1|14481.1|14483.6|14481.6|14482.1|14480.1|13
1648089240000|2022-03-24 02:34:00|14483|14481|14482.1|14480.1|14483.5|14481.5|14482.1|14480.1|1
1648089250000|2022-03-24 02:34:10|14482|14480|14482.5|14480.5|14482.7|14480.7|14481.7|14479.7|1
1648089260000|2022-03-24 02:34:20|14482.6|14480.6|14482.2|14480.2|14482.7|14480.7|14481.5|14479.5|3
1648089270000|2022-03-24 02:34:30|14482.1|14480.1|14481.9|14479.9|14482.5|14480.5|14481.7|14479.7|1
1648089280000|2022-03-24 02:34:40|14482|14480|14482.2|14480.2|14482.5|14480.5|14482|14480|2
1648089290000|2022-03-24 02:34:50|14482.4|14480.4|14483|14481|14483.7|14481.7|14482.1|14480.1|2
1648089300000|2022-03-24 02:35:00|14482.9|14480.9|14483.1|14481.1|14483.1|14481.1|14482.1|14480.1|6
1648089310000|2022-03-24 02:35:10|14483|14481|14483.1|14481.1|14483.1|14481.1|14482.5|14480.5|2
1648089320000|2022-03-24 02:35:20|14483.2|14481.2|14483.5|14481.5|14484.4|14482.4|14483.2|14481.2|8
1648089330000|2022-03-24 02:35:30|14483.6|14481.6|14484.2|14482.2|14484.4|14482.4|14482.9|14480.9|2
1648089340000|2022-03-24 02:35:40|14484.1|14482.1|14483.7|14481.7|14485|14483|14483.7|14481.7|4
1648089350000|2022-03-24 02:35:50|14483.9|14481.9|14484.6|14482.6|14484.9|14482.9|14483.6|14481.6|2
1648089360000|2022-03-24 02:36:00|14484.5|14482.5|14484.9|14482.9|14486|14484|14483.7|14481.7|8
1648089370000|2022-03-24 02:36:10|14485|14483|14484.6|14482.6|14485.4|14483.4|14484.2|14482.2|27
1648089380000|2022-03-24 02:36:20|14484.5|14482.5|14484.6|14482.6|14485|14483|14483.7|14481.7|6
1648089390000|2022-03-24 02:36:30|14484.5|14482.5|14485.1|14483.1|14485.2|14483.2|14484.2|14482.2|3
1648089400000|2022-03-24 02:36:40|14485|14483|14485|14483|14485.2|14483.2|14484.5|14482.5|1
1648089410000|2022-03-24 02:36:50|14485.1|14483.1|14484.9|14482.9|14485.1|14483.1|14484.5|14482.5|4
1648089420000|2022-03-24 02:37:00|14484.7|14482.7|14484.9|14482.9|14485.2|14483.2|14484.7|14482.7|3
1648089430000|2022-03-24 02:37:10|14485|14483|14485.2|14483.2|14485.2|14483.2|14484.9|14482.9|5
1648089440000|2022-03-24 02:37:20|14485.1|14483.1|14484.7|14482.7|14485.1|14483.1|14484.7|14482.7|2
1648089450000|2022-03-24 02:37:30|14484.9|14482.9|14484.4|14482.4|14484.9|14482.9|14483.7|14481.7|8
1648089460000|2022-03-24 02:37:40|14484.1|14482.1|14484.5|14482.5|14484.5|14482.5|14484.1|14482.1|1
1648089470000|2022-03-24 02:37:50|14484.6|14482.6|14484.6|14482.6|14485.1|14483.1|14484.5|14482.5|2
1648089480000|2022-03-24 02:38:00|14484.7|14482.7|14484.1|14482.1|14484.9|14482.9|14484|14482|5
1648089490000|2022-03-24 02:38:10|14483.9|14481.9|14483.6|14481.6|14484.6|14482.6|14483.2|14481.2|12
1648089500000|2022-03-24 02:38:20|14483.9|14481.9|14483.7|14481.7|14484|14482|14483|14481|4
1648089510000|2022-03-24 02:38:30|14483.6|14481.6|14483.4|14481.4|14483.6|14481.6|14483.1|14481.1|3
1648089520000|2022-03-24 02:38:40|14483.5|14481.5|14483.1|14481.1|14483.7|14481.7|14483.1|14481.1|2
1648089530000|2022-03-24 02:38:50|14483.2|14481.2|14484|14482|14484.1|14482.1|14483.1|14481.1|2
1648089540000|2022-03-24 02:39:00|14483.7|14481.7|14483.5|14481.5|14484.1|14482.1|14483.4|14481.4|1
1648089550000|2022-03-24 02:39:10|14483.7|14481.7|14483.6|14481.6|14483.9|14481.9|14483.6|14481.6|1
1648089560000|2022-03-24 02:39:20|14483.4|14481.4|14483.6|14481.6|14484.5|14482.5|14483.2|14481.2|3
1648089570000|2022-03-24 02:39:30|14483.7|14481.7|14483.5|14481.5|14483.9|14481.9|14483.4|14481.4|2
1648089580000|2022-03-24 02:39:40|14483.6|14481.6|14483.4|14481.4|14483.6|14481.6|14483|14481|0
1648089590000|2022-03-24 02:39:50|14483.2|14481.2|14482|14480|14483.4|14481.4|14481|14479|19
1648089600000|2022-03-24 02:40:00|14481.6|14479.6|14482.6|14480.6|14482.7|14480.7|14481.6|14479.6|1
1648089610000|2022-03-24 02:40:10|14482.5|14480.5|14481.9|14479.9|14482.7|14480.7|14481.7|14479.7|17
1648089620000|2022-03-24 02:40:20|14481.7|14479.7|14481.7|14479.7|14482|14480|14481.7|14479.7|2
1648089630000|2022-03-24 02:40:30|14481.6|14479.6|14482.1|14480.1|14482.1|14480.1|14481.4|14479.4|2
1648089640000|2022-03-24 02:40:40|14482|14480|14481.6|14479.6|14482.1|14480.1|14481.2|14479.2|2
1648089650000|2022-03-24 02:40:50|14481.7|14479.7|14481.6|14479.6|14481.9|14479.9|14481.6|14479.6|1
1648089660000|2022-03-24 02:41:00|14481.7|14479.7|14482.1|14480.1|14482.7|14480.7|14481.6|14479.6|3
1648089670000|2022-03-24 02:41:10|14482.2|14480.2|14481.9|14479.9|14482.2|14480.2|14481.7|14479.7|0
1648089680000|2022-03-24 02:41:20|14481.7|14479.7|14481.7|14479.7|14482|14480|14481.6|14479.6|1
1648089690000|2022-03-24 02:41:30|14481.9|14479.9|14482.1|14480.1|14482.5|14480.5|14481.7|14479.7|2
1648089700000|2022-03-24 02:41:40|14482.2|14480.2|14481.7|14479.7|14482.4|14480.4|14481.5|14479.5|7
1648089710000|2022-03-24 02:41:50|14481.6|14479.6|14481.9|14479.9|14482.1|14480.1|14481.5|14479.5|1
1648089720000|2022-03-24 02:42:00|14482|14480|14483.9|14481.9|14484.2|14482.2|14481.9|14479.9|2
1648089730000|2022-03-24 02:42:10|14484|14482|14483.6|14481.6|14484.2|14482.2|14483.6|14481.6|3
1648089740000|2022-03-24 02:42:20|14482.9|14480.9|14481.4|14479.4|14482.9|14480.9|14481.1|14479.1|5
1648089750000|2022-03-24 02:42:30|14481|14479|14479.2|14477.2|14481.1|14479.1|14479.2|14477.2|63
1648089760000|2022-03-24 02:42:40|14478.5|14476.5|14477.9|14475.9|14479.1|14477.1|14477.6|14475.6|23
1648089770000|2022-03-24 02:42:50|14477.7|14475.7|14478.5|14476.5|14479.1|14477.1|14477.7|14475.7|3
1648089780000|2022-03-24 02:43:00|14478.6|14476.6|14479.1|14477.1|14479.2|14477.2|14478.6|14476.6|1
1648089790000|2022-03-24 02:43:10|14479|14477|14478.7|14476.7|14479.4|14477.4|14478.7|14476.7|9
1648089800000|2022-03-24 02:43:20|14478.9|14476.9|14479|14477|14479|14477|14478.5|14476.5|5
1648089810000|2022-03-24 02:43:30|14479.1|14477.1|14479.1|14477.1|14480|14478|14479.1|14477.1|6
1648089820000|2022-03-24 02:43:40|14479.2|14477.2|14479.9|14477.9|14480|14478|14479.2|14477.2|0
1648089830000|2022-03-24 02:43:50|14479.7|14477.7|14480.6|14478.6|14480.7|14478.7|14479.7|14477.7|3
1648089840000|2022-03-24 02:44:00|14480.7|14478.7|14481.7|14479.7|14482|14480|14480.4|14478.4|6
1648089850000|2022-03-24 02:44:10|14481.9|14479.9|14481.9|14479.9|14482.9|14480.9|14481.7|14479.7|3
1648089860000|2022-03-24 02:44:20|14482|14480|14483.1|14481.1|14484.2|14482.2|14482|14480|11
1648089870000|2022-03-24 02:44:30|14483.4|14481.4|14483.1|14481.1|14483.4|14481.4|14482.6|14480.6|5
1648089880000|2022-03-24 02:44:40|14483.4|14481.4|14483.1|14481.1|14483.6|14481.6|14483|14481|4
1648089890000|2022-03-24 02:44:50|14483.2|14481.2|14484.1|14482.1|14484.1|14482.1|14483.1|14481.1|8
1648089900000|2022-03-24 02:45:00|14484.2|14482.2|14485.4|14483.4|14485.4|14483.4|14483.7|14481.7|4
1648089910000|2022-03-24 02:45:10|14485.5|14483.5|14485.1|14483.1|14485.9|14483.9|14484.5|14482.5|6
1648089920000|2022-03-24 02:45:20|14485|14483|14484.6|14482.6|14485.1|14483.1|14483.9|14481.9|4
1648089930000|2022-03-24 02:45:30|14484.7|14482.7|14484.6|14482.6|14485.5|14483.5|14484.6|14482.6|3
1648089940000|2022-03-24 02:45:40|14485.4|14483.4|14486.9|14484.9|14486.9|14484.9|14485|14483|17
1648089950000|2022-03-24 02:45:50|14486.7|14484.7|14486.1|14484.1|14486.7|14484.7|14486.1|14484.1|6
1648089960000|2022-03-24 02:46:00|14486.4|14484.4|14486.9|14484.9|14487.2|14485.2|14486|14484|5
1648089970000|2022-03-24 02:46:10|14487|14485|14488|14486|14488.2|14486.2|14487|14485|6
1648089980000|2022-03-24 02:46:20|14488.1|14486.1|14488.2|14486.2|14488.2|14486.2|14487.4|14485.4|7
1648089990000|2022-03-24 02:46:30|14489.2|14487.2|14492.4|14490.4|14493|14491|14489.1|14487.1|48
1648090000000|2022-03-24 02:46:40|14492.5|14490.5|14492.6|14490.6|14492.6|14490.6|14492.2|14490.2|5
1648090010000|2022-03-24 02:46:50|14492.5|14490.5|14491.9|14489.9|14492.5|14490.5|14491.6|14489.6|4
1648090020000|2022-03-24 02:47:00|14492.1|14490.1|14493.1|14491.1|14493.1|14491.1|14491.7|14489.7|6
1648090030000|2022-03-24 02:47:10|14493.4|14491.4|14493.5|14491.5|14493.9|14491.9|14493.2|14491.2|13
1648090040000|2022-03-24 02:47:20|14493.6|14491.6|14493.5|14491.5|14493.6|14491.6|14493.1|14491.1|3
1648090050000|2022-03-24 02:47:30|14493.4|14491.4|14492|14490|14493.6|14491.6|14492|14490|26
1648090060000|2022-03-24 02:47:40|14491.9|14489.9|14492.4|14490.4|14492.7|14490.7|14491.9|14489.9|8
1648090070000|2022-03-24 02:47:50|14492.5|14490.5|14492.9|14490.9|14493.1|14491.1|14491.7|14489.7|12
1648090080000|2022-03-24 02:48:00|14493|14491|14492.4|14490.4|14493.5|14491.5|14491.7|14489.7|7
1648090090000|2022-03-24 02:48:10|14492.5|14490.5|14492.9|14490.9|14493.1|14491.1|14492.4|14490.4|1
1648090100000|2022-03-24 02:48:20|14493|14491|14492.9|14490.9|14493.1|14491.1|14492.6|14490.6|0
1648090110000|2022-03-24 02:48:30|14493|14491|14493.4|14491.4|14493.5|14491.5|14492.9|14490.9|16
1648090120000|2022-03-24 02:48:40|14493.7|14491.7|14493.9|14491.9|14496.4|14494.4|14493.1|14491.1|41
1648090130000|2022-03-24 02:48:50|14494.1|14492.1|14494.1|14492.1|14494.6|14492.6|14493.2|14491.2|4
1648090140000|2022-03-24 02:49:00|14494.4|14492.4|14494.4|14492.4|14494.6|14492.6|14493.6|14491.6|9
1648090150000|2022-03-24 02:49:10|14494.5|14492.5|14497.1|14495.1|14498.9|14496.9|14494.4|14492.4|94
1648090160000|2022-03-24 02:49:20|14497.2|14495.2|14498.1|14496.1|14498.1|14496.1|14495.7|14493.7|42
1648090170000|2022-03-24 02:49:30|14498.2|14496.2|14498.6|14496.6|14499|14497|14498.1|14496.1|8
1648090180000|2022-03-24 02:49:40|14498.7|14496.7|14498.7|14496.7|14499.2|14497.2|14498.4|14496.4|18
1648090190000|2022-03-24 02:49:50|14498.9|14496.9|14496.5|14494.5|14498.9|14496.9|14496.5|14494.5|10
1648090200000|2022-03-24 02:50:00|14496.6|14494.6|14497|14495|14498|14496|14496.5|14494.5|79
1648090210000|2022-03-24 02:50:10|14496.9|14494.9|14496.9|14494.9|14497.5|14495.5|14496.4|14494.4|8
1648090220000|2022-03-24 02:50:20|14496.7|14494.7|14496.6|14494.6|14497.1|14495.1|14496.4|14494.4|14
1648090230000|2022-03-24 02:50:30|14496.7|14494.7|14495.9|14493.9|14496.9|14494.9|14495.7|14493.7|18
1648090240000|2022-03-24 02:50:40|14495.7|14493.7|14495.9|14493.9|14496.4|14494.4|14495.6|14493.6|4
1648090250000|2022-03-24 02:50:50|14495.7|14493.7|14495.4|14493.4|14496|14494|14495|14493|5
1648090260000|2022-03-24 02:51:00|14495.2|14493.2|14494.6|14492.6|14495.9|14493.9|14494.6|14492.6|8
1648090270000|2022-03-24 02:51:10|14495|14493|14495.4|14493.4|14495.4|14493.4|14494.1|14492.1|11
1648090280000|2022-03-24 02:51:20|14495.2|14493.2|14494.9|14492.9|14495.4|14493.4|14494.7|14492.7|4
1648090290000|2022-03-24 02:51:30|14495|14493|14494.6|14492.6|14495|14493|14494|14492|8
1648090300000|2022-03-24 02:51:40|14494.7|14492.7|14494.5|14492.5|14494.9|14492.9|14494.5|14492.5|1
1648090310000|2022-03-24 02:51:50|14494.4|14492.4|14492.9|14490.9|14494.5|14492.5|14492.7|14490.7|5
1648090320000|2022-03-24 02:52:00|14492.7|14490.7|14491.6|14489.6|14493.4|14491.4|14491.5|14489.5|18
1648090330000|2022-03-24 02:52:10|14491.7|14489.7|14491.1|14489.1|14492|14490|14491|14489|8
1648090340000|2022-03-24 02:52:20|14491.2|14489.2|14490.2|14488.2|14491.2|14489.2|14490.2|14488.2|5
1648090350000|2022-03-24 02:52:30|14490.5|14488.5|14490.5|14488.5|14491|14489|14489.9|14487.9|10
1648090360000|2022-03-24 02:52:40|14490.9|14488.9|14492.6|14490.6|14492.7|14490.7|14490.5|14488.5|11
1648090370000|2022-03-24 02:52:50|14492.7|14490.7|14492.1|14490.1|14492.7|14490.7|14491.2|14489.2|4
1648090380000|2022-03-24 02:53:00|14492.2|14490.2|14492|14490|14493.1|14491.1|14491.9|14489.9|3
1648090390000|2022-03-24 02:53:10|14492.1|14490.1|14492.1|14490.1|14492.2|14490.2|14491.6|14489.6|8
1648090400000|2022-03-24 02:53:20|14491.9|14489.9|14493|14491|14493.1|14491.1|14491.9|14489.9|2
1648090410000|2022-03-24 02:53:30|14493.1|14491.1|14493|14491|14493.2|14491.2|14491.9|14489.9|3
1648090420000|2022-03-24 02:53:40|14492.6|14490.6|14492.5|14490.5|14492.7|14490.7|14492.4|14490.4|0
1648090430000|2022-03-24 02:53:50|14492.6|14490.6|14492.9|14490.9|14493.1|14491.1|14492.4|14490.4|4
1648090440000|2022-03-24 02:54:00|14492.7|14490.7|14493.4|14491.4|14494.2|14492.2|14492.7|14490.7|25
1648090450000|2022-03-24 02:54:10|14492.9|14490.9|14493.1|14491.1|14493.9|14491.9|14492.7|14490.7|3
1648090460000|2022-03-24 02:54:20|14493|14491|14492.2|14490.2|14493.1|14491.1|14492.2|14490.2|1
1648090470000|2022-03-24 02:54:30|14492.5|14490.5|14492.1|14490.1|14492.7|14490.7|14492.1|14490.1|5
1648090480000|2022-03-24 02:54:40|14492|14490|14492.4|14490.4|14492.5|14490.5|14491.2|14489.2|9
1648090490000|2022-03-24 02:54:50|14492.2|14490.2|14492.6|14490.6|14493.2|14491.2|14492.1|14490.1|4
1648090500000|2022-03-24 02:55:00|14492.7|14490.7|14493.1|14491.1|14493.4|14491.4|14492.4|14490.4|6
1648090510000|2022-03-24 02:55:10|14493.4|14491.4|14493.9|14491.9|14494.4|14492.4|14493|14491|33
1648090520000|2022-03-24 02:55:20|14494|14492|14494.5|14492.5|14494.6|14492.6|14494|14492|6
1648090530000|2022-03-24 02:55:30|14494.6|14492.6|14495.1|14493.1|14495.5|14493.5|14494.6|14492.6|7
1648090540000|2022-03-24 02:55:40|14495.2|14493.2|14495.9|14493.9|14496|14494|14495.2|14493.2|6
1648090550000|2022-03-24 02:55:50|14496|14494|14496.5|14494.5|14496.5|14494.5|14495.7|14493.7|4
1648090560000|2022-03-24 02:56:00|14496|14494|14495|14493|14496|14494|14494.7|14492.7|12
1648090570000|2022-03-24 02:56:10|14494.9|14492.9|14494.4|14492.4|14495.1|14493.1|14494.1|14492.1|4
1648090580000|2022-03-24 02:56:20|14494.1|14492.1|14494.1|14492.1|14494.7|14492.7|14493.5|14491.5|8
1648090590000|2022-03-24 02:56:30|14494|14492|14493.4|14491.4|14494|14492|14493.2|14491.2|0
1648090600000|2022-03-24 02:56:40|14493.5|14491.5|14493.4|14491.4|14493.9|14491.9|14492.7|14490.7|6
1648090610000|2022-03-24 02:56:50|14493.5|14491.5|14493.9|14491.9|14494.5|14492.5|14493.4|14491.4|2
1648090620000|2022-03-24 02:57:00|14494|14492|14495.9|14493.9|14496|14494|14493.9|14491.9|11
1648090630000|2022-03-24 02:57:10|14495.7|14493.7|14495.9|14493.9|14495.9|14493.9|14495.6|14493.6|1
1648090640000|2022-03-24 02:57:20|14496|14494|14495.9|14493.9|14496.2|14494.2|14495.9|14493.9|7
1648090650000|2022-03-24 02:57:30|14496|14494|14495.4|14493.4|14496.2|14494.2|14495.4|14493.4|8
1648090660000|2022-03-24 02:57:40|14495.6|14493.6|14495.4|14493.4|14495.7|14493.7|14495|14493|1
1648090670000|2022-03-24 02:57:50|14495.2|14493.2|14495.9|14493.9|14496.1|14494.1|14495.2|14493.2|13
1648090680000|2022-03-24 02:58:00|14495.5|14493.5|14495.6|14493.6|14496|14494|14495.4|14493.4|7
1648090690000|2022-03-24 02:58:10|14495.7|14493.7|14496|14494|14496.4|14494.4|14495.5|14493.5|29
1648090700000|2022-03-24 02:58:20|14496.1|14494.1|14495.7|14493.7|14496.2|14494.2|14495.7|14493.7|2
1648090710000|2022-03-24 02:58:30|14495.9|14493.9|14495.9|14493.9|14496|14494|14495.7|14493.7|2
1648090720000|2022-03-24 02:58:40|14496|14494|14495.9|14493.9|14496.1|14494.1|14495.7|14493.7|2
1648090730000|2022-03-24 02:58:50|14495.7|14493.7|14495.6|14493.6|14495.7|14493.7|14495.4|14493.4|3
1648090740000|2022-03-24 02:59:00|14495.5|14493.5|14495.5|14493.5|14496.1|14494.1|14495.5|14493.5|2
1648090750000|2022-03-24 02:59:10|14495.4|14493.4|14495.2|14493.2|14495.6|14493.6|14495.2|14493.2|0
1648090760000|2022-03-24 02:59:20|14495.4|14493.4|14495.7|14493.7|14495.9|14493.9|14495.4|14493.4|6
1648090770000|2022-03-24 02:59:30|14495.9|14493.9|14495.7|14493.7|14496.1|14494.1|14494.9|14492.9|7
1648090780000|2022-03-24 02:59:40|14495.6|14493.6|14495.9|14493.9|14495.9|14493.9|14494.9|14492.9|2
1648090790000|2022-03-24 02:59:50|14495.7|14493.7|14495.6|14493.6|14496|14494|14495.2|14493.2|7
1648090800000|2022-03-24 03:00:00|14495.9|14493.9|14493.9|14491.9|14496.7|14494.7|14493.5|14491.5|27
1648090810000|2022-03-24 03:00:10|14494|14492|14494.6|14492.6|14494.7|14492.7|14493.7|14491.7|3
1648090820000|2022-03-24 03:00:20|14494.7|14492.7|14494.4|14492.4|14494.7|14492.7|14494.4|14492.4|1
1648090830000|2022-03-24 03:00:30|14494.2|14492.2|14496.4|14494.4|14496.4|14494.4|14494.2|14492.2|4
1648090840000|2022-03-24 03:00:40|14496.2|14494.2|14495.9|14493.9|14496.2|14494.2|14495.7|14493.7|0
1648090850000|2022-03-24 03:00:50|14495.7|14493.7|14495.4|14493.4|14495.7|14493.7|14495.4|14493.4|0
1648090860000|2022-03-24 03:01:00|14495.1|14493.1|14496.2|14494.2|14496.4|14494.4|14494.6|14492.6|11
1648090870000|2022-03-24 03:01:10|14497.6|14495.6|14495.5|14493.5|14497.9|14495.9|14495.5|14493.5|31
1648090880000|2022-03-24 03:01:20|14495.6|14493.6|14495.7|14493.7|14495.9|14493.9|14495.5|14493.5|0
1648090890000|2022-03-24 03:01:30|14495.9|14493.9|14497.2|14495.2|14497.4|14495.4|14495.7|14493.7|17
1648090900000|2022-03-24 03:01:40|14497.9|14495.9|14498.4|14496.4|14499.2|14497.2|14497.9|14495.9|19
1648090910000|2022-03-24 03:01:50|14498.5|14496.5|14498.1|14496.1|14499.1|14497.1|14498.1|14496.1|2
1648090920000|2022-03-24 03:02:00|14498|14496|14497.4|14495.4|14498.6|14496.6|14497.2|14495.2|3
1648090930000|2022-03-24 03:02:10|14497.2|14495.2|14496.7|14494.7|14497.2|14495.2|14496.5|14494.5|2
1648090940000|2022-03-24 03:02:20|14496.9|14494.9|14497|14495|14497.6|14495.6|14496|14494|13
1648090950000|2022-03-24 03:02:30|14497.1|14495.1|14496.6|14494.6|14497.1|14495.1|14496.6|14494.6|0
1648090960000|2022-03-24 03:02:40|14496.7|14494.7|14497|14495|14497.1|14495.1|14496.6|14494.6|1
1648090970000|2022-03-24 03:02:50|14496.9|14494.9|14496.5|14494.5|14497.6|14495.6|14496|14494|6
1648090980000|2022-03-24 03:03:00|14496.4|14494.4|14495.6|14493.6|14497|14495|14495.5|14493.5|11
1648090990000|2022-03-24 03:03:10|14495.5|14493.5|14496|14494|14496.1|14494.1|14495.5|14493.5|1
1648091000000|2022-03-24 03:03:20|14496.1|14494.1|14496.4|14494.4|14496.7|14494.7|14495.7|14493.7|5
1648091010000|2022-03-24 03:03:30|14496.1|14494.1|14495.5|14493.5|14496.5|14494.5|14495.4|14493.4|0
1648091020000|2022-03-24 03:03:40|14495.2|14493.2|14495.2|14493.2|14495.9|14493.9|14495.2|14493.2|12
1648091030000|2022-03-24 03:03:50|14495.4|14493.4|14494.6|14492.6|14495.4|14493.4|14494.6|14492.6|48
1648091040000|2022-03-24 03:04:00|14494.7|14492.7|14494.6|14492.6|14495|14493|14494.4|14492.4|0
1648091050000|2022-03-24 03:04:10|14494.7|14492.7|14494.9|14492.9|14495|14493|14494.7|14492.7|2
1648091060000|2022-03-24 03:04:20|14495|14493|14494.7|14492.7|14495|14493|14494.6|14492.6|2
1648091070000|2022-03-24 03:04:30|14494.6|14492.6|14494.2|14492.2|14494.6|14492.6|14494.1|14492.1|7
1648091080000|2022-03-24 03:04:40|14494.4|14492.4|14492.4|14490.4|14494.4|14492.4|14491.6|14489.6|21
1648091090000|2022-03-24 03:04:50|14492.1|14490.1|14492|14490|14492.1|14490.1|14491.6|14489.6|1
1648091100000|2022-03-24 03:05:00|14492.2|14490.2|14491.7|14489.7|14492.2|14490.2|14491.7|14489.7|8
1648091110000|2022-03-24 03:05:10|14491.9|14489.9|14491.4|14489.4|14492|14490|14491.1|14489.1|6
1648091120000|2022-03-24 03:05:20|14491.2|14489.2|14492.5|14490.5|14492.5|14490.5|14491|14489|10
1648091130000|2022-03-24 03:05:30|14492.6|14490.6|14491.2|14489.2|14492.6|14490.6|14491|14489|5
1648091140000|2022-03-24 03:05:40|14491.4|14489.4|14492|14490|14492|14490|14491|14489|4
1648091150000|2022-03-24 03:05:50|14492.2|14490.2|14491.5|14489.5|14492.5|14490.5|14491.5|14489.5|4
1648091160000|2022-03-24 03:06:00|14491.6|14489.6|14491.5|14489.5|14491.6|14489.6|14491.5|14489.5|0
1648091170000|2022-03-24 03:06:10|14491.6|14489.6|14488.5|14486.5|14491.9|14489.9|14488.4|14486.4|40
1648091180000|2022-03-24 03:06:20|14488.4|14486.4|14486.9|14484.9|14488.5|14486.5|14486.5|14484.5|19
1648091190000|2022-03-24 03:06:30|14487.1|14485.1|14488.6|14486.6|14489|14487|14487|14485|13
1648091200000|2022-03-24 03:06:40|14488.7|14486.7|14488.4|14486.4|14488.9|14486.9|14488.1|14486.1|8
1648091210000|2022-03-24 03:06:50|14488.2|14486.2|14488.4|14486.4|14488.4|14486.4|14488.1|14486.1|2
1648091220000|2022-03-24 03:07:00|14488.5|14486.5|14491.1|14489.1|14491.6|14489.6|14488.5|14486.5|10
1648091230000|2022-03-24 03:07:10|14491.2|14489.2|14491.4|14489.4|14491.9|14489.9|14491|14489|3
1648091240000|2022-03-24 03:07:20|14491.2|14489.2|14491.9|14489.9|14491.9|14489.9|14491.1|14489.1|7
1648091250000|2022-03-24 03:07:30|14491.4|14489.4|14491.5|14489.5|14491.6|14489.6|14490.9|14488.9|1
1648091260000|2022-03-24 03:07:40|14491.6|14489.6|14491.6|14489.6|14491.6|14489.6|14491.5|14489.5|2
1648091270000|2022-03-24 03:07:50|14491.7|14489.7|14492.1|14490.1|14492.1|14490.1|14491.7|14489.7|3
1648091280000|2022-03-24 03:08:00|14491.7|14489.7|14492.6|14490.6|14492.6|14490.6|14491.6|14489.6|2
1648091290000|2022-03-24 03:08:10|14492.4|14490.4|14492.4|14490.4|14492.6|14490.6|14491.9|14489.9|11
1648091300000|2022-03-24 03:08:20|14492.2|14490.2|14492.6|14490.6|14492.7|14490.7|14491.6|14489.6|1
1648091310000|2022-03-24 03:08:30|14492.5|14490.5|14493|14491|14493.5|14491.5|14492.4|14490.4|3
1648091320000|2022-03-24 03:08:40|14493.1|14491.1|14493|14491|14493.4|14491.4|14492.9|14490.9|0
1648091330000|2022-03-24 03:08:50|14493.1|14491.1|14493.9|14491.9|14494|14492|14493.1|14491.1|6
1648091340000|2022-03-24 03:09:00|14494|14492|14493.4|14491.4|14494.6|14492.6|14492.7|14490.7|17
1648091350000|2022-03-24 03:09:10|14493.5|14491.5|14494.9|14492.9|14495|14493|14493.5|14491.5|1
1648091360000|2022-03-24 03:09:20|14495|14493|14495.6|14493.6|14495.9|14493.9|14494.5|14492.5|8
1648091370000|2022-03-24 03:09:30|14495.7|14493.7|14496.1|14494.1|14496.5|14494.5|14495.5|14493.5|3
1648091380000|2022-03-24 03:09:40|14496.2|14494.2|14496.1|14494.1|14496.2|14494.2|14495.6|14493.6|2
1648091390000|2022-03-24 03:09:50|14496|14494|14495.9|14493.9|14496.1|14494.1|14495|14493|1
1648091400000|2022-03-24 03:10:00|14496|14494|14496.1|14494.1|14497.7|14495.7|14495.9|14493.9|10
1648091410000|2022-03-24 03:10:10|14496.2|14494.2|14495.6|14493.6|14496.2|14494.2|14495.6|14493.6|2
1648091420000|2022-03-24 03:10:20|14495.4|14493.4|14495.6|14493.6|14495.9|14493.9|14495.2|14493.2|1
1648091430000|2022-03-24 03:10:30|14495.7|14493.7|14495.5|14493.5|14495.9|14493.9|14495.4|14493.4|0
1648091440000|2022-03-24 03:10:40|14495.4|14493.4|14495.6|14493.6|14495.6|14493.6|14495.2|14493.2|1
1648091450000|2022-03-24 03:10:50|14495.2|14493.2|14495.1|14493.1|14495.5|14493.5|14495.1|14493.1|3
1648091460000|2022-03-24 03:11:00|14495.6|14493.6|14496.1|14494.1|14496.5|14494.5|14495.6|14493.6|7
1648091470000|2022-03-24 03:11:10|14496.2|14494.2|14496.6|14494.6|14497.5|14495.5|14496.1|14494.1|27
1648091480000|2022-03-24 03:11:20|14496.5|14494.5|14496.7|14494.7|14496.7|14494.7|14496.5|14494.5|0
1648091490000|2022-03-24 03:11:30|14496.9|14494.9|14496.1|14494.1|14496.9|14494.9|14495.6|14493.6|3
1648091500000|2022-03-24 03:11:40|14496.7|14494.7|14497.2|14495.2|14497.2|14495.2|14495.7|14493.7|6
1648091510000|2022-03-24 03:11:50|14497.4|14495.4|14497.7|14495.7|14497.7|14495.7|14496.9|14494.9|1
1648091520000|2022-03-24 03:12:00|14497.9|14495.9|14498|14496|14498.4|14496.4|14497.1|14495.1|17
1648091530000|2022-03-24 03:12:10|14496.9|14494.9|14496.7|14494.7|14496.9|14494.9|14496.6|14494.6|3
1648091540000|2022-03-24 03:12:20|14496.9|14494.9|14497.7|14495.7|14497.7|14495.7|14496.7|14494.7|5
1648091550000|2022-03-24 03:12:30|14497.9|14495.9|14497.9|14495.9|14497.9|14495.9|14496.9|14494.9|4
1648091560000|2022-03-24 03:12:40|14497.7|14495.7|14497.1|14495.1|14497.9|14495.9|14496.9|14494.9|0
1648091570000|2022-03-24 03:12:50|14497.2|14495.2|14497.9|14495.9|14498.2|14496.2|14497.1|14495.1|8
1648091580000|2022-03-24 03:13:00|14497.7|14495.7|14497.1|14495.1|14497.7|14495.7|14496.9|14494.9|2
1648091590000|2022-03-24 03:13:10|14497.2|14495.2|14497.2|14495.2|14497.7|14495.7|14497|14495|4
1648091600000|2022-03-24 03:13:20|14497.1|14495.1|14496.7|14494.7|14497.5|14495.5|14496.7|14494.7|0
1648091610000|2022-03-24 03:13:30|14496.9|14494.9|14496.9|14494.9|14497.1|14495.1|14496.5|14494.5|7
1648091620000|2022-03-24 03:13:40|14497|14495|14497.2|14495.2|14497.4|14495.4|14496.6|14494.6|1
1648091630000|2022-03-24 03:13:50|14497.4|14495.4|14497.2|14495.2|14497.6|14495.6|14496.9|14494.9|0
1648091640000|2022-03-24 03:14:00|14497.4|14495.4|14497.1|14495.1|14498|14496|14497.1|14495.1|3
1648091650000|2022-03-24 03:14:10|14497.2|14495.2|14497|14495|14497.4|14495.4|14496.7|14494.7|2
1648091660000|2022-03-24 03:14:20|14497.1|14495.1|14497|14495|14497.1|14495.1|14496.9|14494.9|0
1648091670000|2022-03-24 03:14:30|14497.1|14495.1|14497.1|14495.1|14497.5|14495.5|14496.9|14494.9|8
1648091680000|2022-03-24 03:14:40|14497|14495|14497.4|14495.4|14497.6|14495.6|14496.9|14494.9|5
1648091690000|2022-03-24 03:14:50|14497.5|14495.5|14497.2|14495.2|14497.5|14495.5|14497.1|14495.1|1
1648091700000|2022-03-24 03:15:00|14497.4|14495.4|14496.2|14494.2|14497.4|14495.4|14495.9|14493.9|7
1648091710000|2022-03-24 03:15:10|14496.4|14494.4|14495.5|14493.5|14496.9|14494.9|14495.5|14493.5|5
1648091720000|2022-03-24 03:15:20|14495.6|14493.6|14495.4|14493.4|14496.4|14494.4|14495.1|14493.1|2
1648091730000|2022-03-24 03:15:30|14495.5|14493.5|14498.9|14496.9|14499|14497|14495.5|14493.5|43
1648091740000|2022-03-24 03:15:40|14499|14497|14498.9|14496.9|14499|14497|14498.7|14496.7|2
1648091750000|2022-03-24 03:15:50|14498.7|14496.7|14499.6|14497.6|14500.7|14498.7|14498.7|14496.7|32
1648091760000|2022-03-24 03:16:00|14499.5|14497.5|14499.2|14497.2|14499.6|14497.6|14498.4|14496.4|7
1648091770000|2022-03-24 03:16:10|14499.1|14497.1|14498.5|14496.5|14499.2|14497.2|14498.4|14496.4|7
1648091780000|2022-03-24 03:16:20|14498.4|14496.4|14498|14496|14498.5|14496.5|14498|14496|2
1648091790000|2022-03-24 03:16:30|14497.9|14495.9|14498.1|14496.1|14498.5|14496.5|14497.9|14495.9|9
1648091800000|2022-03-24 03:16:40|14498.2|14496.2|14498.2|14496.2|14498.2|14496.2|14497.9|14495.9|1
1648091810000|2022-03-24 03:16:50|14498|14496|14498.6|14496.6|14498.9|14496.9|14498|14496|8
1648091820000|2022-03-24 03:17:00|14498.9|14496.9|14500.4|14498.4|14500.4|14498.4|14498.9|14496.9|11
1648091830000|2022-03-24 03:17:10|14500.5|14498.5|14500|14498|14500.7|14498.7|14499.2|14497.2|0
1648091840000|2022-03-24 03:17:20|14499.9|14497.9|14500.7|14498.7|14500.7|14498.7|14499.6|14497.6|4
1648091850000|2022-03-24 03:17:30|14500.6|14498.6|14500.2|14498.2|14500.7|14498.7|14499.7|14497.7|3
1648091860000|2022-03-24 03:17:40|14500.5|14498.5|14500.4|14498.4|14501|14499|14500.2|14498.2|7
1648091870000|2022-03-24 03:17:50|14500.5|14498.5|14501|14499|14501|14499|14500.2|14498.2|4
1648091880000|2022-03-24 03:18:00|14500.9|14498.9|14500.7|14498.7|14501|14499|14500.7|14498.7|1
1648091890000|2022-03-24 03:18:10|14500.9|14498.9|14501.2|14499.2|14501.4|14499.4|14500.6|14498.6|17
1648091900000|2022-03-24 03:18:20|14501.4|14499.4|14501.9|14499.9|14501.9|14499.9|14501.4|14499.4|17
1648091910000|2022-03-24 03:18:30|14502|14500|14501.7|14499.7|14502|14500|14501.7|14499.7|0
1648091920000|2022-03-24 03:18:40|14501.6|14499.6|14501.1|14499.1|14501.7|14499.7|14500.9|14498.9|10
1648091930000|2022-03-24 03:18:50|14501.2|14499.2|14501|14499|14501.5|14499.5|14500.7|14498.7|0
1648091940000|2022-03-24 03:19:00|14500.9|14498.9|14500.1|14498.1|14500.9|14498.9|14499.9|14497.9|4
1648091950000|2022-03-24 03:19:10|14500|14498|14500.4|14498.4|14500.4|14498.4|14500|14498|0
1648091960000|2022-03-24 03:19:20|14500.2|14498.2|14501|14499|14501.1|14499.1|14500|14498|5
1648091970000|2022-03-24 03:19:30|14500.9|14498.9|14500.6|14498.6|14501.5|14499.5|14500.1|14498.1|9
1648091980000|2022-03-24 03:19:40|14500.5|14498.5|14499.9|14497.9|14500.5|14498.5|14499.7|14497.7|0
1648091990000|2022-03-24 03:19:50|14500|14498|14499.5|14497.5|14500|14498|14499.2|14497.2|7
1648092000000|2022-03-24 03:20:00|14499.4|14497.4|14499.7|14497.7|14500.5|14498.5|14499.4|14497.4|11
1648092010000|2022-03-24 03:20:10|14499.6|14497.6|14499.2|14497.2|14499.6|14497.6|14497.9|14495.9|9
1648092020000|2022-03-24 03:20:20|14499.1|14497.1|14499.1|14497.1|14499.9|14497.9|14499.1|14497.1|7
1648092030000|2022-03-24 03:20:30|14499|14497|14502|14500|14502|14500|14499|14497|34
1648092040000|2022-03-24 03:20:40|14502.4|14500.4|14502.2|14500.2|14503|14501|14501.7|14499.7|67
1648092050000|2022-03-24 03:20:50|14502.4|14500.4|14501.7|14499.7|14502.4|14500.4|14501.5|14499.5|8
1648092060000|2022-03-24 03:21:00|14501.1|14499.1|14501|14499|14501.6|14499.6|14500.9|14498.9|3
1648092070000|2022-03-24 03:21:10|14500.9|14498.9|14500.1|14498.1|14501|14499|14500.1|14498.1|3
1648092080000|2022-03-24 03:21:20|14500|14498|14500.1|14498.1|14500.4|14498.4|14499.9|14497.9|5
1648092090000|2022-03-24 03:21:30|14500.2|14498.2|14500|14498|14500.2|14498.2|14499.9|14497.9|3
1648092100000|2022-03-24 03:21:40|14500.1|14498.1|14500.1|14498.1|14500.4|14498.4|14500|14498|1
1648092110000|2022-03-24 03:21:50|14500.2|14498.2|14500.1|14498.1|14500.2|14498.2|14500|14498|1
1648092120000|2022-03-24 03:22:00|14499.7|14497.7|14499.9|14497.9|14499.9|14497.9|14499.6|14497.6|7
1648092130000|2022-03-24 03:22:10|14499.7|14497.7|14499.4|14497.4|14499.9|14497.9|14499.4|14497.4|7
1648092140000|2022-03-24 03:22:20|14499.5|14497.5|14499.6|14497.6|14500.4|14498.4|14499.5|14497.5|3
1648092150000|2022-03-24 03:22:30|14499.5|14497.5|14499.9|14497.9|14499.9|14497.9|14499.5|14497.5|0
1648092160000|2022-03-24 03:22:40|14499.7|14497.7|14498.7|14496.7|14499.7|14497.7|14498.7|14496.7|13
1648092170000|2022-03-24 03:22:50|14498.5|14496.5|14497.5|14495.5|14498.7|14496.7|14497.5|14495.5|16
1648092180000|2022-03-24 03:23:00|14497.4|14495.4|14497.7|14495.7|14497.9|14495.9|14497.4|14495.4|0
1648092190000|2022-03-24 03:23:10|14497.6|14495.6|14497.7|14495.7|14497.9|14495.9|14497.6|14495.6|0
1648092200000|2022-03-24 03:23:20|14497.9|14495.9|14497|14495|14497.9|14495.9|14497|14495|2
1648092210000|2022-03-24 03:23:30|14496.9|14494.9|14498|14496|14498|14496|14496.9|14494.9|3
1648092220000|2022-03-24 03:23:40|14497.9|14495.9|14498.9|14496.9|14498.9|14496.9|14497.7|14495.7|5
1648092230000|2022-03-24 03:23:50|14499|14497|14498|14496|14499.1|14497.1|14497.6|14495.6|1
1648092240000|2022-03-24 03:24:00|14497.9|14495.9|14497.9|14495.9|14498|14496|14497.7|14495.7|1
1648092250000|2022-03-24 03:24:10|14497.7|14495.7|14497.7|14495.7|14497.9|14495.9|14497.7|14495.7|2
1648092260000|2022-03-24 03:24:20|14497.9|14495.9|14497.7|14495.7|14498|14496|14497.5|14495.5|3
1648092270000|2022-03-24 03:24:30|14497.9|14495.9|14498.1|14496.1|14498.2|14496.2|14497.9|14495.9|3
1648092280000|2022-03-24 03:24:40|14498|14496|14497.4|14495.4|14498|14496|14497.2|14495.2|6
1648092290000|2022-03-24 03:24:50|14497.2|14495.2|14497.6|14495.6|14497.6|14495.6|14497|14495|2
1648092300000|2022-03-24 03:25:00|14497.5|14495.5|14498.9|14496.9|14498.9|14496.9|14497.4|14495.4|12
1648092310000|2022-03-24 03:25:10|14499|14497|14499.2|14497.2|14499.5|14497.5|14498.9|14496.9|1
1648092320000|2022-03-24 03:25:20|14499.1|14497.1|14500.1|14498.1|14500.2|14498.2|14499|14497|4
1648092330000|2022-03-24 03:25:30|14500.2|14498.2|14500.1|14498.1|14500.2|14498.2|14500|14498|1
1648092340000|2022-03-24 03:25:40|14500.2|14498.2|14499.9|14497.9|14500.2|14498.2|14499.7|14497.7|1
1648092350000|2022-03-24 03:25:50|14499.7|14497.7|14498.7|14496.7|14499.9|14497.9|14498.7|14496.7|3
1648092360000|2022-03-24 03:26:00|14498.9|14496.9|14498.9|14496.9|14499.1|14497.1|14498.6|14496.6|0
1648092370000|2022-03-24 03:26:10|14499.4|14497.4|14498.9|14496.9|14499.4|14497.4|14498.9|14496.9|6
1648092380000|2022-03-24 03:26:20|14498.5|14496.5|14498.9|14496.9|14499.1|14497.1|14498.5|14496.5|2
1648092390000|2022-03-24 03:26:30|14499|14497|14499.6|14497.6|14499.9|14497.9|14498.9|14496.9|0
1648092400000|2022-03-24 03:26:40|14499.4|14497.4|14499|14497|14499.4|14497.4|14498.7|14496.7|1
1648092410000|2022-03-24 03:26:50|14498.9|14496.9|14499|14497|14499.4|14497.4|14498.9|14496.9|0
1648092420000|2022-03-24 03:27:00|14499.1|14497.1|14499.2|14497.2|14499.4|14497.4|14498.9|14496.9|1
1648092430000|2022-03-24 03:27:10|14499.1|14497.1|14500.4|14498.4|14500.9|14498.9|14499.1|14497.1|15
1648092440000|2022-03-24 03:27:20|14500.1|14498.1|14500.1|14498.1|14500.5|14498.5|14499.9|14497.9|4
1648092450000|2022-03-24 03:27:30|14500|14498|14500.4|14498.4|14500.4|14498.4|14500|14498|2
1648092460000|2022-03-24 03:27:40|14500.5|14498.5|14500.9|14498.9|14500.9|14498.9|14500.2|14498.2|19
1648092470000|2022-03-24 03:27:50|14501|14499|14499.9|14497.9|14501.1|14499.1|14499.9|14497.9|2
1648092480000|2022-03-24 03:28:00|14499.7|14497.7|14499.7|14497.7|14499.9|14497.9|14499.4|14497.4|0
1648092490000|2022-03-24 03:28:10|14499.9|14497.9|14500.1|14498.1|14500.2|14498.2|14499.7|14497.7|0
1648092500000|2022-03-24 03:28:20|14500|14498|14501.1|14499.1|14501.2|14499.2|14500|14498|0
1648092510000|2022-03-24 03:28:30|14501|14499|14500.9|14498.9|14501.1|14499.1|14500.5|14498.5|0
1648092520000|2022-03-24 03:28:40|14501|14499|14501|14499|14501.2|14499.2|14500.7|14498.7|8
1648092530000|2022-03-24 03:28:50|14500.9|14498.9|14500.6|14498.6|14501|14499|14500.5|14498.5|9
1648092540000|2022-03-24 03:29:00|14500.7|14498.7|14499.9|14497.9|14500.7|14498.7|14499.1|14497.1|3
1648092550000|2022-03-24 03:29:10|14500|14498|14500.1|14498.1|14500.1|14498.1|14499.6|14497.6|2
1648092560000|2022-03-24 03:29:20|14500|14498|14499.1|14497.1|14500|14498|14499.1|14497.1|1
1648092570000|2022-03-24 03:29:30|14499|14497|14498.2|14496.2|14499|14497|14498.1|14496.1|2
1648092580000|2022-03-24 03:29:40|14497.7|14495.7|14498|14496|14498.1|14496.1|14497.6|14495.6|6
1648092590000|2022-03-24 03:29:50|14498.1|14496.1|14498.1|14496.1|14498.5|14496.5|14498|14496|4
1648092600000|2022-03-24 03:30:00|14498|14496|14498.1|14496.1|14499|14497|14497.7|14495.7|2
1648092610000|2022-03-24 03:30:10|14498|14496|14498.1|14496.1|14498.1|14496.1|14498|14496|1
1648092620000|2022-03-24 03:30:20|14498|14496|14497.4|14495.4|14498|14496|14497.4|14495.4|5
1648092630000|2022-03-24 03:30:30|14497.1|14495.1|14497.9|14495.9|14498.2|14496.2|14497.1|14495.1|5
1648092640000|2022-03-24 03:30:40|14498|14496|14499.1|14497.1|14499.1|14497.1|14497.9|14495.9|2
1648092650000|2022-03-24 03:30:50|14499|14497|14499|14497|14499.1|14497.1|14498.7|14496.7|0
1648092660000|2022-03-24 03:31:00|14498.9|14496.9|14498.9|14496.9|14500|14498|14498.6|14496.6|4
1648092670000|2022-03-24 03:31:10|14499.6|14497.6|14500.1|14498.1|14500.5|14498.5|14499.5|14497.5|5
1648092680000|2022-03-24 03:31:20|14500.4|14498.4|14500.5|14498.5|14500.9|14498.9|14500.4|14498.4|1
1648092690000|2022-03-24 03:31:30|14500.6|14498.6|14499.6|14497.6|14500.6|14498.6|14499.2|14497.2|5
1648092700000|2022-03-24 03:31:40|14499.7|14497.7|14499.6|14497.6|14500.6|14498.6|14499.5|14497.5|3
1648092710000|2022-03-24 03:31:50|14499.7|14497.7|14499.7|14497.7|14499.9|14497.9|14499.4|14497.4|2
1648092720000|2022-03-24 03:32:00|14499.6|14497.6|14498.9|14496.9|14499.7|14497.7|14498.4|14496.4|10
1648092730000|2022-03-24 03:32:10|14499.4|14497.4|14498.9|14496.9|14499.4|14497.4|14498.7|14496.7|0
1648092740000|2022-03-24 03:32:20|14498.6|14496.6|14498.4|14496.4|14498.6|14496.6|14498.1|14496.1|2
1648092750000|2022-03-24 03:32:30|14498.5|14496.5|14498.1|14496.1|14498.9|14496.9|14497.9|14495.9|4
1648092760000|2022-03-24 03:32:40|14498.2|14496.2|14499|14497|14499.1|14497.1|14498.1|14496.1|2
1648092770000|2022-03-24 03:32:50|14499.1|14497.1|14498.9|14496.9|14499.1|14497.1|14498.6|14496.6|0
1648092780000|2022-03-24 03:33:00|14498.6|14496.6|14498.6|14496.6|14499|14497|14498.6|14496.6|1
1648092790000|2022-03-24 03:33:10|14498.7|14496.7|14498.5|14496.5|14499.4|14497.4|14498.2|14496.2|2
1648092800000|2022-03-24 03:33:20|14498.6|14496.6|14498.6|14496.6|14498.9|14496.9|14498.2|14496.2|0
1648092810000|2022-03-24 03:33:30|14498.7|14496.7|14499.1|14497.1|14499.2|14497.2|14498.6|14496.6|1
1648092820000|2022-03-24 03:33:40|14499|14497|14499.4|14497.4|14499.4|14497.4|14498.9|14496.9|0
1648092830000|2022-03-24 03:33:50|14499.5|14497.5|14498.7|14496.7|14499.6|14497.6|14498.7|14496.7|3
1648092840000|2022-03-24 03:34:00|14498.6|14496.6|14498.7|14496.7|14498.9|14496.9|14498.6|14496.6|1
1648092850000|2022-03-24 03:34:10|14498.9|14496.9|14499|14497|14499.1|14497.1|14498.7|14496.7|2
1648092860000|2022-03-24 03:34:20|14499.1|14497.1|14498.9|14496.9|14499.5|14497.5|14498.7|14496.7|3
1648092870000|2022-03-24 03:34:30|14499|14497|14498.9|14496.9|14499.1|14497.1|14498.9|14496.9|2
1648092880000|2022-03-24 03:34:40|14498.7|14496.7|14498.7|14496.7|14498.9|14496.9|14498.7|14496.7|0
1648092890000|2022-03-24 03:34:50|14498.9|14496.9|14498.6|14496.6|14498.9|14496.9|14498.5|14496.5|2
1648092900000|2022-03-24 03:35:00|14498.5|14496.5|14499.2|14497.2|14499.2|14497.2|14498|14496|8
1648092910000|2022-03-24 03:35:10|14499.4|14497.4|14498.7|14496.7|14499.4|14497.4|14498.6|14496.6|0
1648092920000|2022-03-24 03:35:20|14498.9|14496.9|14498.6|14496.6|14499.1|14497.1|14498.6|14496.6|5
1648092930000|2022-03-24 03:35:30|14498.5|14496.5|14499.4|14497.4|14499.4|14497.4|14498.5|14496.5|3
1648092940000|2022-03-24 03:35:40|14499.2|14497.2|14498.7|14496.7|14499.4|14497.4|14498.7|14496.7|2
1648092950000|2022-03-24 03:35:50|14498.5|14496.5|14497.9|14495.9|14498.6|14496.6|14497.6|14495.6|7
1648092960000|2022-03-24 03:36:00|14497.7|14495.7|14497.6|14495.6|14498|14496|14497.5|14495.5|0
1648092970000|2022-03-24 03:36:10|14497.5|14495.5|14497.2|14495.2|14497.5|14495.5|14496.4|14494.4|5
1648092980000|2022-03-24 03:36:20|14497.1|14495.1|14497.2|14495.2|14497.4|14495.4|14496.6|14494.6|6
1648092990000|2022-03-24 03:36:30|14497.1|14495.1|14496.5|14494.5|14497.2|14495.2|14496.4|14494.4|1
1648093000000|2022-03-24 03:36:40|14496.4|14494.4|14496.2|14494.2|14496.5|14494.5|14496.2|14494.2|0
1648093010000|2022-03-24 03:36:50|14496.4|14494.4|14496.9|14494.9|14496.9|14494.9|14496.4|14494.4|3
1648093020000|2022-03-24 03:37:00|14497.1|14495.1|14497.1|14495.1|14497.4|14495.4|14496.7|14494.7|5
1648093030000|2022-03-24 03:37:10|14497.2|14495.2|14495.9|14493.9|14497.2|14495.2|14495.9|14493.9|3
1648093040000|2022-03-24 03:37:20|14496.5|14494.5|14496.5|14494.5|14496.5|14494.5|14496.4|14494.4|5
1648093050000|2022-03-24 03:37:30|14496.4|14494.4|14496.1|14494.1|14496.5|14494.5|14496.1|14494.1|0
1648093060000|2022-03-24 03:37:40|14496.2|14494.2|14495.5|14493.5|14496.4|14494.4|14495.5|14493.5|2
1648093070000|2022-03-24 03:37:50|14495.7|14493.7|14495.9|14493.9|14496.1|14494.1|14495.1|14493.1|10
1648093080000|2022-03-24 03:38:00|14496|14494|14495.4|14493.4|14496.1|14494.1|14495.2|14493.2|0
1648093090000|2022-03-24 03:38:10|14495.2|14493.2|14495|14493|14495.2|14493.2|14494.6|14492.6|6
1648093100000|2022-03-24 03:38:20|14494.9|14492.9|14495.1|14493.1|14495.4|14493.4|14494.9|14492.9|4
1648093110000|2022-03-24 03:38:30|14494.9|14492.9|14494.6|14492.6|14495.2|14493.2|14494.2|14492.2|9
1648093120000|2022-03-24 03:38:40|14494.9|14492.9|14494.6|14492.6|14494.9|14492.9|14494.5|14492.5|3
1648093130000|2022-03-24 03:38:50|14494.5|14492.5|14493.4|14491.4|14494.6|14492.6|14493.4|14491.4|6
1648093140000|2022-03-24 03:39:00|14493.6|14491.6|14494.6|14492.6|14494.9|14492.9|14493.6|14491.6|5
1648093150000|2022-03-24 03:39:10|14494.7|14492.7|14495|14493|14495|14493|14494.5|14492.5|1
1648093160000|2022-03-24 03:39:20|14494.9|14492.9|14494.7|14492.7|14494.9|14492.9|14494.2|14492.2|4
1648093170000|2022-03-24 03:39:30|14494.9|14492.9|14495.1|14493.1|14495.1|14493.1|14494.7|14492.7|2
1648093180000|2022-03-24 03:39:40|14495|14493|14496|14494|14496|14494|14495|14493|3
1648093190000|2022-03-24 03:39:50|14496.1|14494.1|14496|14494|14496.1|14494.1|14495.6|14493.6|2
1648093200000|2022-03-24 03:40:00|14495.9|14493.9|14499.7|14497.7|14499.9|14497.9|14495.9|14493.9|46
1648093210000|2022-03-24 03:40:10|14499.6|14497.6|14499.5|14497.5|14499.9|14497.9|14499.2|14497.2|8
1648093220000|2022-03-24 03:40:20|14499.6|14497.6|14499.2|14497.2|14499.6|14497.6|14499|14497|18
1648093230000|2022-03-24 03:40:30|14499.4|14497.4|14499.4|14497.4|14499.5|14497.5|14499.2|14497.2|3
1648093240000|2022-03-24 03:40:40|14499.5|14497.5|14499.2|14497.2|14499.5|14497.5|14499.2|14497.2|0
1648093250000|2022-03-24 03:40:50|14499.6|14497.6|14499.4|14497.4|14499.7|14497.7|14499.4|14497.4|4
1648093260000|2022-03-24 03:41:00|14499.5|14497.5|14499.6|14497.6|14499.6|14497.6|14499.2|14497.2|9
1648093270000|2022-03-24 03:41:10|14499.5|14497.5|14499.9|14497.9|14500.2|14498.2|14499.5|14497.5|4
1648093280000|2022-03-24 03:41:20|14499.7|14497.7|14500.1|14498.1|14500.5|14498.5|14499.7|14497.7|3
1648093290000|2022-03-24 03:41:30|14500.2|14498.2|14500.2|14498.2|14500.4|14498.4|14500.2|14498.2|1
1648093300000|2022-03-24 03:41:40|14500.4|14498.4|14499.9|14497.9|14500.7|14498.7|14499.9|14497.9|6
1648093310000|2022-03-24 03:41:50|14500|14498|14499.9|14497.9|14500.1|14498.1|14499.9|14497.9|0
1648093320000|2022-03-24 03:42:00|14500.1|14498.1|14500.1|14498.1|14500.5|14498.5|14500|14498|7
1648093330000|2022-03-24 03:42:10|14500.2|14498.2|14500.1|14498.1|14500.2|14498.2|14500.1|14498.1|0
1648093340000|2022-03-24 03:42:20|14500.2|14498.2|14500.4|14498.4|14500.5|14498.5|14500.1|14498.1|4
1648093350000|2022-03-24 03:42:30|14500.2|14498.2|14500.1|14498.1|14500.6|14498.6|14500|14498|4
1648093360000|2022-03-24 03:42:40|14500|14498|14496.7|14494.7|14500|14498|14496.7|14494.7|21
1648093370000|2022-03-24 03:42:50|14497.1|14495.1|14498.4|14496.4|14498.4|14496.4|14497.1|14495.1|4
1648093380000|2022-03-24 03:43:00|14498.5|14496.5|14498.1|14496.1|14498.5|14496.5|14498.1|14496.1|1
1648093390000|2022-03-24 03:43:10|14498.5|14496.5|14497.9|14495.9|14498.5|14496.5|14497.5|14495.5|3
1648093400000|2022-03-24 03:43:20|14497.7|14495.7|14498|14496|14498.1|14496.1|14497.6|14495.6|0
1648093410000|2022-03-24 03:43:30|14498.1|14496.1|14497.5|14495.5|14498.1|14496.1|14497.4|14495.4|4
1648093420000|2022-03-24 03:43:40|14497.6|14495.6|14497.6|14495.6|14498.6|14496.6|14497.5|14495.5|6
1648093430000|2022-03-24 03:43:50|14497.7|14495.7|14497.2|14495.2|14497.7|14495.7|14497.1|14495.1|3
1648093440000|2022-03-24 03:44:00|14496.9|14494.9|14496.7|14494.7|14497.1|14495.1|14496.7|14494.7|5
1648093460000|2022-03-24 03:44:20|14496.6|14494.6|14497.1|14495.1|14497.2|14495.2|14496.2|14494.2|2
1648093470000|2022-03-24 03:44:30|14497|14495|14496.5|14494.5|14497.1|14495.1|14496.5|14494.5|2
1648093480000|2022-03-24 03:44:40|14496.6|14494.6|14496.6|14494.6|14496.7|14494.7|14496.4|14494.4|12
1648093490000|2022-03-24 03:44:50|14496.5|14494.5|14496.6|14494.6|14496.7|14494.7|14496.4|14494.4|0
1648093500000|2022-03-24 03:45:00|14496.5|14494.5|14496.6|14494.6|14496.7|14494.7|14496.2|14494.2|0
1648093510000|2022-03-24 03:45:10|14496.7|14494.7|14496.7|14494.7|14496.9|14494.9|14496.5|14494.5|1
1648093520000|2022-03-24 03:45:20|14496.6|14494.6|14495.4|14493.4|14496.6|14494.6|14495.2|14493.2|5
1648093530000|2022-03-24 03:45:30|14495.2|14493.2|14496.1|14494.1|14496.1|14494.1|14495.2|14493.2|0
1648093540000|2022-03-24 03:45:40|14496|14494|14495.9|14493.9|14496.1|14494.1|14495.6|14493.6|0
1648093550000|2022-03-24 03:45:50|14495.7|14493.7|14496.9|14494.9|14497.1|14495.1|14495.7|14493.7|3
1648093560000|2022-03-24 03:46:00|14496.7|14494.7|14496.9|14494.9|14497|14495|14496.5|14494.5|1
1648093570000|2022-03-24 03:46:10|14497|14495|14496.9|14494.9|14497.1|14495.1|14496.9|14494.9|2
1648093580000|2022-03-24 03:46:20|14497|14495|14496.9|14494.9|14497.1|14495.1|14496.7|14494.7|0
1648093590000|2022-03-24 03:46:30|14497|14495|14496.9|14494.9|14497.1|14495.1|14496.9|14494.9|0
1648093600000|2022-03-24 03:46:40|14497|14495|14497.2|14495.2|14497.2|14495.2|14496.9|14494.9|2
1648093610000|2022-03-24 03:46:50|14497.5|14495.5|14499|14497|14499|14497|14497.5|14495.5|6
1648093620000|2022-03-24 03:47:00|14498.9|14496.9|14499.1|14497.1|14500.1|14498.1|14498.9|14496.9|4
1648093630000|2022-03-24 03:47:10|14499|14497|14498.4|14496.4|14499.1|14497.1|14498.4|14496.4|0
1648093640000|2022-03-24 03:47:20|14498.5|14496.5|14499.2|14497.2|14499.2|14497.2|14498.4|14496.4|1
1648093650000|2022-03-24 03:47:30|14499.1|14497.1|14499.4|14497.4|14499.5|14497.5|14498.9|14496.9|7
1648093660000|2022-03-24 03:47:40|14499.2|14497.2|14499.9|14497.9|14499.9|14497.9|14499.2|14497.2|3
1648093670000|2022-03-24 03:47:50|14500|14498|14500.4|14498.4|14500.6|14498.6|14499.6|14497.6|10
1648093680000|2022-03-24 03:48:00|14500.5|14498.5|14501.4|14499.4|14501.4|14499.4|14500.4|14498.4|10
1648093690000|2022-03-24 03:48:10|14501.2|14499.2|14499.9|14497.9|14501.4|14499.4|14499.4|14497.4|3
1648093700000|2022-03-24 03:48:20|14500|14498|14500.1|14498.1|14500.6|14498.6|14500|14498|7
1648093710000|2022-03-24 03:48:30|14500|14498|14500.4|14498.4|14500.4|14498.4|14499.7|14497.7|1
1648093720000|2022-03-24 03:48:40|14500.2|14498.2|14501.5|14499.5|14501.5|14499.5|14500.1|14498.1|1
1648093730000|2022-03-24 03:48:50|14501.4|14499.4|14501.5|14499.5|14501.5|14499.5|14501.4|14499.4|3
1648093740000|2022-03-24 03:49:00|14501.6|14499.6|14501|14499|14501.6|14499.6|14501|14499|3
1648093750000|2022-03-24 03:49:10|14501.1|14499.1|14500.1|14498.1|14501.4|14499.4|14500|14498|7
1648093760000|2022-03-24 03:49:20|14500|14498|14499.9|14497.9|14500.2|14498.2|14499.9|14497.9|2
1648093770000|2022-03-24 03:49:30|14500|14498|14500.9|14498.9|14501|14499|14499.9|14497.9|3
1648093780000|2022-03-24 03:49:40|14501|14499|14500.9|14498.9|14501.1|14499.1|14500.5|14498.5|1
1648093790000|2022-03-24 03:49:50|14501|14499|14501|14499|14501|14499|14500.9|14498.9|1
1648093800000|2022-03-24 03:50:00|14500.9|14498.9|14500.4|14498.4|14501.2|14499.2|14500.1|14498.1|1
1648093810000|2022-03-24 03:50:10|14500.2|14498.2|14500.1|14498.1|14500.2|14498.2|14500|14498|0
1648093820000|2022-03-24 03:50:20|14499.9|14497.9|14499.7|14497.7|14500.1|14498.1|14499.7|14497.7|1
1648093830000|2022-03-24 03:50:30|14499.6|14497.6|14499.9|14497.9|14500|14498|14499.6|14497.6|0
1648093840000|2022-03-24 03:50:40|14500|14498|14499.9|14497.9|14500.1|14498.1|14499.9|14497.9|0
1648093850000|2022-03-24 03:50:50|14500|14498|14500.1|14498.1|14500.4|14498.4|14499.9|14497.9|2
1648093860000|2022-03-24 03:51:00|14500.2|14498.2|14500.2|14498.2|14500.6|14498.6|14500.1|14498.1|0
1648093870000|2022-03-24 03:51:10|14500.1|14498.1|14500.4|14498.4|14500.5|14498.5|14500|14498|0
1648093880000|2022-03-24 03:51:20|14500.1|14498.1|14499.7|14497.7|14500.4|14498.4|14499.2|14497.2|1
1648093890000|2022-03-24 03:51:30|14499.6|14497.6|14500|14498|14500|14498|14499.6|14497.6|0
1648093900000|2022-03-24 03:51:40|14500.1|14498.1|14500.1|14498.1|14500.5|14498.5|14500|14498|1
1648093910000|2022-03-24 03:51:50|14500.2|14498.2|14501.6|14499.6|14501.9|14499.9|14499.9|14497.9|7
1648093920000|2022-03-24 03:52:00|14501.5|14499.5|14501|14499|14501.6|14499.6|14501|14499|1
1648093930000|2022-03-24 03:52:10|14500.9|14498.9|14501|14499|14501.1|14499.1|14500.7|14498.7|2
1648093940000|2022-03-24 03:52:20|14500.9|14498.9|14501.2|14499.2|14501.2|14499.2|14500.9|14498.9|0
1648093950000|2022-03-24 03:52:30|14501.4|14499.4|14500.5|14498.5|14501.6|14499.6|14500.1|14498.1|3
1648093960000|2022-03-24 03:52:40|14500.4|14498.4|14500.6|14498.6|14500.6|14498.6|14500|14498|0
1648093970000|2022-03-24 03:52:50|14500.5|14498.5|14501.9|14499.9|14501.9|14499.9|14500.5|14498.5|2
1648093980000|2022-03-24 03:53:00|14502|14500|14502|14500|14502|14500|14501.2|14499.2|4
1648093990000|2022-03-24 03:53:10|14502.1|14500.1|14502.4|14500.4|14502.5|14500.5|14502|14500|18
1648094000000|2022-03-24 03:53:20|14502.2|14500.2|14504.5|14502.5|14504.5|14502.5|14502.1|14500.1|69
1648094010000|2022-03-24 03:53:30|14504.4|14502.4|14511.6|14509.6|14512.2|14510.2|14504.4|14502.4|176
1648094020000|2022-03-24 03:53:40|14511.7|14509.7|14512|14510|14513.7|14511.7|14511.1|14509.1|35
1648094030000|2022-03-24 03:53:50|14511.9|14509.9|14510.4|14508.4|14512.5|14510.5|14510.1|14508.1|27
1648094040000|2022-03-24 03:54:00|14511.2|14509.2|14510.9|14508.9|14511.6|14509.6|14509.6|14507.6|33
1648094050000|2022-03-24 03:54:10|14511.1|14509.1|14510.9|14508.9|14511.1|14509.1|14510|14508|11
1648094060000|2022-03-24 03:54:20|14510.6|14508.6|14510.9|14508.9|14511.4|14509.4|14510.6|14508.6|7
1648094070000|2022-03-24 03:54:30|14511|14509|14511.2|14509.2|14511.4|14509.4|14510.9|14508.9|18
1648094080000|2022-03-24 03:54:40|14511.4|14509.4|14512.4|14510.4|14512.5|14510.5|14510.9|14508.9|16
1648094090000|2022-03-24 03:54:50|14512.2|14510.2|14512.2|14510.2|14513.5|14511.5|14512.1|14510.1|34
1648094100000|2022-03-24 03:55:00|14512.1|14510.1|14511.2|14509.2|14512.5|14510.5|14511|14509|15
1648094110000|2022-03-24 03:55:10|14511.1|14509.1|14511.5|14509.5|14511.9|14509.9|14510.6|14508.6|6
1648094120000|2022-03-24 03:55:20|14510.1|14508.1|14510.6|14508.6|14510.9|14508.9|14510|14508|12
1648094130000|2022-03-24 03:55:30|14510.7|14508.7|14513.5|14511.5|14513.6|14511.6|14510.7|14508.7|31
1648094140000|2022-03-24 03:55:40|14513.4|14511.4|14513.9|14511.9|14513.9|14511.9|14512.6|14510.6|18
1648094150000|2022-03-24 03:55:50|14513.7|14511.7|14512.9|14510.9|14513.7|14511.7|14512.1|14510.1|6
1648094160000|2022-03-24 03:56:00|14513|14511|14513.1|14511.1|14513.5|14511.5|14512.5|14510.5|11
1648094170000|2022-03-24 03:56:10|14513.2|14511.2|14512.9|14510.9|14513.5|14511.5|14512.5|14510.5|15
1648094180000|2022-03-24 03:56:20|14512.7|14510.7|14512.5|14510.5|14512.9|14510.9|14512.1|14510.1|4
1648094190000|2022-03-24 03:56:30|14512.6|14510.6|14512.6|14510.6|14512.9|14510.9|14512.4|14510.4|3
1648094200000|2022-03-24 03:56:40|14512.7|14510.7|14512.6|14510.6|14512.9|14510.9|14512.6|14510.6|4
1648094210000|2022-03-24 03:56:50|14512.7|14510.7|14512.5|14510.5|14513|14511|14512.4|14510.4|6
1648094220000|2022-03-24 03:57:00|14512.1|14510.1|14513.2|14511.2|14513.2|14511.2|14512.1|14510.1|27
1648094230000|2022-03-24 03:57:10|14513|14511|14513.1|14511.1|14513.7|14511.7|14512.9|14510.9|10
1648094240000|2022-03-24 03:57:20|14513.2|14511.2|14513.1|14511.1|14513.2|14511.2|14512.9|14510.9|0
1648094250000|2022-03-24 03:57:30|14513.4|14511.4|14518.9|14516.9|14519|14517|14513|14511|115
1648094260000|2022-03-24 03:57:40|14520.5|14518.5|14519.6|14517.6|14521.2|14519.2|14519.6|14517.6|43
1648094270000|2022-03-24 03:57:50|14519.5|14517.5|14519.9|14517.9|14520|14518|14519|14517|10
1648094280000|2022-03-24 03:58:00|14519.7|14517.7|14522.9|14520.9|14523.1|14521.1|14519.7|14517.7|45
1648094290000|2022-03-24 03:58:10|14522.1|14520.1|14522|14520|14522.2|14520.2|14520.9|14518.9|14
1648094300000|2022-03-24 03:58:20|14521.9|14519.9|14521.9|14519.9|14522.9|14520.9|14521.7|14519.7|8
1648094310000|2022-03-24 03:58:30|14522|14520|14522.7|14520.7|14522.9|14520.9|14521.6|14519.6|25
1648094320000|2022-03-24 03:58:40|14522.6|14520.6|14522.2|14520.2|14522.9|14520.9|14521.6|14519.6|37
1648094330000|2022-03-24 03:58:50|14522.4|14520.4|14522.9|14520.9|14523|14521|14522.2|14520.2|20
1648094340000|2022-03-24 03:59:00|14523.2|14521.2|14522.9|14520.9|14523.4|14521.4|14522.5|14520.5|21
1648094350000|2022-03-24 03:59:10|14522.5|14520.5|14522|14520|14523|14521|14521.7|14519.7|12
1648094360000|2022-03-24 03:59:20|14521.9|14519.9|14522.4|14520.4|14522.9|14520.9|14521.7|14519.7|4
1648094370000|2022-03-24 03:59:30|14522.1|14520.1|14522.9|14520.9|14523.2|14521.2|14521.7|14519.7|26
1648094380000|2022-03-24 03:59:40|14523|14521|14522.9|14520.9|14523|14521|14522.6|14520.6|2
1648094390000|2022-03-24 03:59:50|14523|14521|14522.7|14520.7|14523|14521|14522.5|14520.5|2
1648094400000|2022-03-24 04:00:00|14522.9|14520.9|14525.4|14523.4|14525.5|14523.5|14522.6|14520.6|93
1648094410000|2022-03-24 04:00:10|14525.2|14523.2|14525.6|14523.6|14526|14524|14524.5|14522.5|20
1648094420000|2022-03-24 04:00:20|14525.9|14523.9|14526|14524|14526|14524|14525.5|14523.5|12
1648094430000|2022-03-24 04:00:30|14525.6|14523.6|14527.6|14525.6|14527.7|14525.7|14525.6|14523.6|68
1648094440000|2022-03-24 04:00:40|14527.7|14525.7|14527.7|14525.7|14528.1|14526.1|14527|14525|67
1648094450000|2022-03-24 04:00:50|14527.5|14525.5|14527.6|14525.6|14527.9|14525.9|14527.2|14525.2|12
1648094460000|2022-03-24 04:01:00|14527.5|14525.5|14526|14524|14527.6|14525.6|14525.7|14523.7|11
1648094470000|2022-03-24 04:01:10|14525.7|14523.7|14525|14523|14525.7|14523.7|14524.9|14522.9|29
1648094480000|2022-03-24 04:01:20|14525.1|14523.1|14522.9|14520.9|14525.2|14523.2|14522.6|14520.6|35
1648094490000|2022-03-24 04:01:30|14523.5|14521.5|14523.4|14521.4|14523.5|14521.5|14522.7|14520.7|19
1648094500000|2022-03-24 04:01:40|14523.2|14521.2|14523.6|14521.6|14523.9|14521.9|14522.9|14520.9|1
1648094510000|2022-03-24 04:01:50|14523.7|14521.7|14524|14522|14524.1|14522.1|14523.4|14521.4|12
1648094520000|2022-03-24 04:02:00|14523.9|14521.9|14524|14522|14524.1|14522.1|14523.9|14521.9|5
1648094530000|2022-03-24 04:02:10|14523.9|14521.9|14523.4|14521.4|14523.9|14521.9|14523|14521|8
1648094540000|2022-03-24 04:02:20|14523.5|14521.5|14523.4|14521.4|14523.5|14521.5|14523.2|14521.2|2
1648094550000|2022-03-24 04:02:30|14523.5|14521.5|14523.1|14521.1|14523.6|14521.6|14522.9|14520.9|1
1648094560000|2022-03-24 04:02:40|14523|14521|14522.2|14520.2|14523.2|14521.2|14522.2|14520.2|9
1648094570000|2022-03-24 04:02:50|14522.1|14520.1|14522.1|14520.1|14522.2|14520.2|14521.7|14519.7|9
1648094580000|2022-03-24 04:03:00|14522|14520|14522|14520|14522.1|14520.1|14521.9|14519.9|4
1648094590000|2022-03-24 04:03:10|14521.9|14519.9|14522.1|14520.1|14522.6|14520.6|14521.9|14519.9|4
1648094600000|2022-03-24 04:03:20|14522|14520|14521.2|14519.2|14522.1|14520.1|14521.2|14519.2|9
1648094610000|2022-03-24 04:03:30|14521.1|14519.1|14521.1|14519.1|14521.5|14519.5|14521|14519|14
1648094620000|2022-03-24 04:03:40|14521.2|14519.2|14521.1|14519.1|14521.4|14519.4|14521|14519|3
1648094630000|2022-03-24 04:03:50|14521.2|14519.2|14521.7|14519.7|14522|14520|14521.2|14519.2|11
1648094640000|2022-03-24 04:04:00|14521.9|14519.9|14521.6|14519.6|14522|14520|14521.2|14519.2|11
1648094650000|2022-03-24 04:04:10|14521.9|14519.9|14524|14522|14524.2|14522.2|14521.6|14519.6|32
1648094660000|2022-03-24 04:04:20|14523.9|14521.9|14523.7|14521.7|14524.4|14522.4|14523.5|14521.5|9
1648094670000|2022-03-24 04:04:30|14523.9|14521.9|14522.6|14520.6|14523.9|14521.9|14522.4|14520.4|8
1648094680000|2022-03-24 04:04:40|14522.5|14520.5|14521.7|14519.7|14522.9|14520.9|14521.7|14519.7|3
1648094690000|2022-03-24 04:04:50|14522|14520|14522.1|14520.1|14522.1|14520.1|14521.7|14519.7|2
1648094700000|2022-03-24 04:05:00|14522|14520|14522.9|14520.9|14523.6|14521.6|14522|14520|12
1648094710000|2022-03-24 04:05:10|14523|14521|14521.6|14519.6|14523|14521|14521.6|14519.6|3
1648094720000|2022-03-24 04:05:20|14521.7|14519.7|14521.5|14519.5|14521.7|14519.7|14521.2|14519.2|1
1648094730000|2022-03-24 04:05:30|14521.7|14519.7|14521.7|14519.7|14521.7|14519.7|14521.4|14519.4|4
1648094740000|2022-03-24 04:05:40|14521.6|14519.6|14521.2|14519.2|14521.7|14519.7|14521.2|14519.2|10
1648094750000|2022-03-24 04:05:50|14521.4|14519.4|14522|14520|14522|14520|14521.4|14519.4|4
1648094760000|2022-03-24 04:06:00|14521.9|14519.9|14522.2|14520.2|14522.4|14520.4|14521.9|14519.9|7
1648094770000|2022-03-24 04:06:10|14522.1|14520.1|14522|14520|14522.1|14520.1|14521.9|14519.9|2
1648094780000|2022-03-24 04:06:20|14522.1|14520.1|14522.1|14520.1|14522.5|14520.5|14522|14520|6
1648094790000|2022-03-24 04:06:30|14522.2|14520.2|14522|14520|14522.2|14520.2|14522|14520|0
1648094800000|2022-03-24 04:06:40|14522.1|14520.1|14522|14520|14522.2|14520.2|14522|14520|2
1648094810000|2022-03-24 04:06:50|14522.2|14520.2|14522.4|14520.4|14522.9|14520.9|14522.2|14520.2|7
1648094820000|2022-03-24 04:07:00|14522.1|14520.1|14522.4|14520.4|14522.5|14520.5|14521.9|14519.9|10
1648094830000|2022-03-24 04:07:10|14522.1|14520.1|14523.4|14521.4|14523.6|14521.6|14521.9|14519.9|13
1648094840000|2022-03-24 04:07:20|14522.9|14520.9|14524.2|14522.2|14524.5|14522.5|14522.9|14520.9|4
1648094850000|2022-03-24 04:07:30|14523.9|14521.9|14523.7|14521.7|14524|14522|14523.4|14521.4|5
1648094860000|2022-03-24 04:07:40|14523.6|14521.6|14523.5|14521.5|14523.6|14521.6|14523|14521|3
1648094870000|2022-03-24 04:07:50|14523.4|14521.4|14523.5|14521.5|14523.5|14521.5|14522.9|14520.9|0
1648094880000|2022-03-24 04:08:00|14523.4|14521.4|14523.1|14521.1|14523.6|14521.6|14523|14521|2
1648094890000|2022-03-24 04:08:10|14523|14521|14523|14521|14523.5|14521.5|14522.9|14520.9|2
1648094900000|2022-03-24 04:08:20|14522.9|14520.9|14523|14521|14523.1|14521.1|14522.9|14520.9|1
1648094910000|2022-03-24 04:08:30|14523.1|14521.1|14524.1|14522.1|14524.2|14522.2|14523|14521|2
1648094920000|2022-03-24 04:08:40|14524.2|14522.2|14524.1|14522.1|14524.4|14522.4|14523.7|14521.7|5
1648094930000|2022-03-24 04:08:50|14524.2|14522.2|14524.4|14522.4|14524.6|14522.6|14523.4|14521.4|6
1648094940000|2022-03-24 04:09:00|14524.2|14522.2|14524.1|14522.1|14524.9|14522.9|14524|14522|3
1648094950000|2022-03-24 04:09:10|14524|14522|14523.4|14521.4|14524.7|14522.7|14523.2|14521.2|14
1648094960000|2022-03-24 04:09:20|14523.5|14521.5|14523.4|14521.4|14523.6|14521.6|14523|14521|4
1648094970000|2022-03-24 04:09:30|14523.2|14521.2|14523|14521|14523.4|14521.4|14522.7|14520.7|1
1648094980000|2022-03-24 04:09:40|14522.9|14520.9|14522.9|14520.9|14523|14521|14522.7|14520.7|1
1648094990000|2022-03-24 04:09:50|14523|14521|14522.6|14520.6|14523|14521|14522.5|14520.5|2
1648095000000|2022-03-24 04:10:00|14522.7|14520.7|14522.5|14520.5|14523.1|14521.1|14522.5|14520.5|6
1648095010000|2022-03-24 04:10:10|14522.6|14520.6|14522.5|14520.5|14522.6|14520.6|14522.4|14520.4|0
1648095020000|2022-03-24 04:10:20|14522.4|14520.4|14522.9|14520.9|14522.9|14520.9|14522.4|14520.4|1
1648095030000|2022-03-24 04:10:30|14522.7|14520.7|14522|14520|14522.7|14520.7|14522|14520|3
1648095040000|2022-03-24 04:10:40|14522.1|14520.1|14522|14520|14522.1|14520.1|14522|14520|5
1648095050000|2022-03-24 04:10:50|14522.1|14520.1|14522.1|14520.1|14522.2|14520.2|14522|14520|0
1648095060000|2022-03-24 04:11:00|14522|14520|14522|14520|14522|14520|14522|14520|0
1648095070000|2022-03-24 04:11:10|14521.9|14519.9|14522|14520|14522|14520|14521.7|14519.7|4
1648095080000|2022-03-24 04:11:20|14521.9|14519.9|14521.7|14519.7|14522.1|14520.1|14521.7|14519.7|1
1648095090000|2022-03-24 04:11:30|14522|14520|14522|14520|14522|14520|14521.9|14519.9|2
1648095100000|2022-03-24 04:11:40|14521.9|14519.9|14522|14520|14522|14520|14521.7|14519.7|3
1648095110000|2022-03-24 04:11:50|14521.9|14519.9|14521.7|14519.7|14522|14520|14521.7|14519.7|1
1648095120000|2022-03-24 04:12:00|14521.6|14519.6|14521.5|14519.5|14521.6|14519.6|14521.1|14519.1|5
1648095130000|2022-03-24 04:12:10|14521.6|14519.6|14521.5|14519.5|14521.6|14519.6|14521.4|14519.4|0
1648095140000|2022-03-24 04:12:20|14521.6|14519.6|14521.5|14519.5|14521.7|14519.7|14521.5|14519.5|2
1648095150000|2022-03-24 04:12:30|14521.6|14519.6|14521.5|14519.5|14521.7|14519.7|14521.5|14519.5|2
1648095160000|2022-03-24 04:12:40|14521.6|14519.6|14521.6|14519.6|14521.7|14519.7|14521.5|14519.5|2
1648095170000|2022-03-24 04:12:50|14521.2|14519.2|14522.5|14520.5|14522.6|14520.6|14521.2|14519.2|8
1648095180000|2022-03-24 04:13:00|14522.1|14520.1|14521.6|14519.6|14522.1|14520.1|14521.6|14519.6|2
1648095190000|2022-03-24 04:13:10|14521.5|14519.5|14521.7|14519.7|14522|14520|14521.1|14519.1|16
1648095200000|2022-03-24 04:13:20|14521.9|14519.9|14521.7|14519.7|14522.7|14520.7|14521.6|14519.6|9
1648095210000|2022-03-24 04:13:30|14521.9|14519.9|14521.7|14519.7|14522|14520|14521.7|14519.7|1
1648095220000|2022-03-24 04:13:40|14521.6|14519.6|14522.5|14520.5|14522.5|14520.5|14521.6|14519.6|11
1648095230000|2022-03-24 04:13:50|14522.4|14520.4|14522.2|14520.2|14522.6|14520.6|14522.1|14520.1|2
1648095240000|2022-03-24 04:14:00|14522.4|14520.4|14522.2|14520.2|14522.9|14520.9|14522.1|14520.1|28
1648095250000|2022-03-24 04:14:10|14521.7|14519.7|14522.2|14520.2|14522.4|14520.4|14521.7|14519.7|5
1648095260000|2022-03-24 04:14:20|14522.4|14520.4|14522.1|14520.1|14522.4|14520.4|14522.1|14520.1|1
1648095270000|2022-03-24 04:14:30|14522|14520|14521.6|14519.6|14522.1|14520.1|14521.2|14519.2|5
1648095280000|2022-03-24 04:14:40|14521.5|14519.5|14521.2|14519.2|14521.5|14519.5|14521.2|14519.2|0
1648095290000|2022-03-24 04:14:50|14522.2|14520.2|14522.2|14520.2|14522.2|14520.2|14522.1|14520.1|8
1648095300000|2022-03-24 04:15:00|14522.1|14520.1|14522.1|14520.1|14522.2|14520.2|14522|14520|2
1648095310000|2022-03-24 04:15:10|14522.2|14520.2|14522.2|14520.2|14522.4|14520.4|14522|14520|2
1648095320000|2022-03-24 04:15:20|14522.4|14520.4|14523.1|14521.1|14523.1|14521.1|14522.4|14520.4|5
1648095330000|2022-03-24 04:15:30|14523.2|14521.2|14522.2|14520.2|14523.4|14521.4|14522.2|14520.2|6
1648095340000|2022-03-24 04:15:40|14522.5|14520.5|14522.2|14520.2|14522.5|14520.5|14522.2|14520.2|2
1648095350000|2022-03-24 04:15:50|14522.4|14520.4|14522.5|14520.5|14522.6|14520.6|14522.2|14520.2|0
1648095360000|2022-03-24 04:16:00|14523|14521|14525.5|14523.5|14526.6|14524.6|14523|14521|32
1648095370000|2022-03-24 04:16:10|14525.6|14523.6|14526.2|14524.2|14526.4|14524.4|14525|14523|12
1648095380000|2022-03-24 04:16:20|14525.7|14523.7|14526.9|14524.9|14526.9|14524.9|14525.6|14523.6|7
1648095390000|2022-03-24 04:16:30|14526.5|14524.5|14527|14525|14527|14525|14526.4|14524.4|6
1648095400000|2022-03-24 04:16:40|14527.1|14525.1|14525.9|14523.9|14527.1|14525.1|14525.7|14523.7|3
1648095410000|2022-03-24 04:16:50|14526|14524|14526.9|14524.9|14527|14525|14526|14524|8
1648095420000|2022-03-24 04:17:00|14527|14525|14527.1|14525.1|14527.4|14525.4|14526.6|14524.6|3
1648095430000|2022-03-24 04:17:10|14527.4|14525.4|14525.7|14523.7|14527.9|14525.9|14525.4|14523.4|12
1648095440000|2022-03-24 04:17:20|14526|14524|14525.7|14523.7|14526.1|14524.1|14525.6|14523.6|3
1648095450000|2022-03-24 04:17:30|14525.6|14523.6|14525.9|14523.9|14526|14524|14525.5|14523.5|1
1648095460000|2022-03-24 04:17:40|14525.7|14523.7|14524.9|14522.9|14526.4|14524.4|14524.9|14522.9|6
1648095470000|2022-03-24 04:17:50|14524.7|14522.7|14524.1|14522.1|14525|14523|14524.1|14522.1|3
1648095480000|2022-03-24 04:18:00|14524|14522|14523.4|14521.4|14524|14522|14522.9|14520.9|14
1648095490000|2022-03-24 04:18:10|14523.5|14521.5|14523.6|14521.6|14524.5|14522.5|14523.4|14521.4|2
1648095500000|2022-03-24 04:18:20|14523.5|14521.5|14522.9|14520.9|14523.5|14521.5|14522.9|14520.9|1
1648095510000|2022-03-24 04:18:30|14523|14521|14523.2|14521.2|14523.5|14521.5|14522.2|14520.2|3
1648095520000|2022-03-24 04:18:40|14523.1|14521.1|14522.7|14520.7|14523.2|14521.2|14522.6|14520.6|0
1648095530000|2022-03-24 04:18:50|14522.6|14520.6|14522.6|14520.6|14522.9|14520.9|14522.4|14520.4|2
1648095540000|2022-03-24 04:19:00|14522.5|14520.5|14523|14521|14523.1|14521.1|14522.2|14520.2|1
1648095550000|2022-03-24 04:19:10|14522.9|14520.9|14522.7|14520.7|14523.2|14521.2|14522.6|14520.6|0
1648095560000|2022-03-24 04:19:20|14522.9|14520.9|14523|14521|14523|14521|14522.7|14520.7|0
1648095570000|2022-03-24 04:19:30|14523.1|14521.1|14522.9|14520.9|14523.1|14521.1|14522.6|14520.6|0
1648095580000|2022-03-24 04:19:40|14522.7|14520.7|14522.7|14520.7|14522.9|14520.9|14522.5|14520.5|1
1648095590000|2022-03-24 04:19:50|14522.9|14520.9|14522.7|14520.7|14523.2|14521.2|14522.7|14520.7|3
1648095600000|2022-03-24 04:20:00|14522.9|14520.9|14522.4|14520.4|14523.1|14521.1|14522.4|14520.4|2
1648095610000|2022-03-24 04:20:10|14522.2|14520.2|14522.7|14520.7|14522.7|14520.7|14522.1|14520.1|3
1648095620000|2022-03-24 04:20:20|14522.9|14520.9|14522.7|14520.7|14523.2|14521.2|14522.6|14520.6|0
1648095630000|2022-03-24 04:20:30|14522.9|14520.9|14522.9|14520.9|14522.9|14520.9|14522.7|14520.7|2
1648095640000|2022-03-24 04:20:40|14523|14521|14522.5|14520.5|14523.2|14521.2|14522.5|14520.5|3
1648095650000|2022-03-24 04:20:50|14522.4|14520.4|14522.4|14520.4|14522.6|14520.6|14522.4|14520.4|0
1648095660000|2022-03-24 04:21:00|14522.5|14520.5|14522.6|14520.6|14522.6|14520.6|14522.1|14520.1|2
1648095670000|2022-03-24 04:21:10|14522.7|14520.7|14523.2|14521.2|14523.2|14521.2|14522.6|14520.6|1
1648095680000|2022-03-24 04:21:20|14523.1|14521.1|14523.1|14521.1|14523.2|14521.2|14523|14521|1
1648095690000|2022-03-24 04:21:30|14523.2|14521.2|14523.5|14521.5|14524|14522|14523.1|14521.1|1
1648095700000|2022-03-24 04:21:40|14523.4|14521.4|14524.2|14522.2|14524.2|14522.2|14523.2|14521.2|5
1648095710000|2022-03-24 04:21:50|14524.1|14522.1|14523.4|14521.4|14524.5|14522.5|14523.4|14521.4|5
1648095720000|2022-03-24 04:22:00|14523.5|14521.5|14524|14522|14524|14522|14523.5|14521.5|0
1648095730000|2022-03-24 04:22:10|14523.9|14521.9|14523.4|14521.4|14523.9|14521.9|14523.1|14521.1|2
1648095740000|2022-03-24 04:22:20|14523.2|14521.2|14523.2|14521.2|14523.2|14521.2|14523|14521|0
1648095750000|2022-03-24 04:22:30|14523.1|14521.1|14522.6|14520.6|14523.1|14521.1|14522.6|14520.6|1
1648095760000|2022-03-24 04:22:40|14522.5|14520.5|14522|14520|14522.6|14520.6|14522|14520|4
1648095770000|2022-03-24 04:22:50|14521.9|14519.9|14522|14520|14522.1|14520.1|14521.9|14519.9|1
1648095780000|2022-03-24 04:23:00|14521.9|14519.9|14522.1|14520.1|14522.1|14520.1|14521.7|14519.7|2
1648095790000|2022-03-24 04:23:10|14522|14520|14521.7|14519.7|14522.1|14520.1|14521.2|14519.2|4
1648095800000|2022-03-24 04:23:20|14521.6|14519.6|14521.1|14519.1|14521.7|14519.7|14520.6|14518.6|26
1648095810000|2022-03-24 04:23:30|14521.2|14519.2|14521.7|14519.7|14521.7|14519.7|14520.6|14518.6|4
1648095820000|2022-03-24 04:23:40|14521.5|14519.5|14520.9|14518.9|14521.7|14519.7|14520.9|14518.9|3
1648095830000|2022-03-24 04:23:50|14521|14519|14520.4|14518.4|14521|14519|14520.4|14518.4|9
1648095840000|2022-03-24 04:24:00|14520.1|14518.1|14519.9|14517.9|14520.1|14518.1|14519.9|14517.9|5
1648095850000|2022-03-24 04:24:10|14520|14518|14520.4|14518.4|14520.4|14518.4|14519.9|14517.9|4
1648095860000|2022-03-24 04:24:20|14520.5|14518.5|14520.1|14518.1|14520.5|14518.5|14520|14518|2
1648095870000|2022-03-24 04:24:30|14520|14518|14520.5|14518.5|14520.6|14518.6|14519.7|14517.7|4
1648095880000|2022-03-24 04:24:40|14520.7|14518.7|14520.5|14518.5|14520.9|14518.9|14520.5|14518.5|0
1648095890000|2022-03-24 04:24:50|14520.9|14518.9|14520.9|14518.9|14521.1|14519.1|14520.6|14518.6|2
1648095900000|2022-03-24 04:25:00|14520.7|14518.7|14520.5|14518.5|14520.9|14518.9|14520|14518|4
1648095910000|2022-03-24 04:25:10|14520.4|14518.4|14520.9|14518.9|14521|14519|14520.4|14518.4|11
1648095920000|2022-03-24 04:25:20|14521|14519|14520.4|14518.4|14521|14519|14520.4|14518.4|1
1648095930000|2022-03-24 04:25:30|14520.6|14518.6|14520.7|14518.7|14520.9|14518.9|14520.6|14518.6|0
1648095940000|2022-03-24 04:25:40|14520.9|14518.9|14521.1|14519.1|14521.6|14519.6|14520.7|14518.7|7
1648095950000|2022-03-24 04:25:50|14521.2|14519.2|14521.1|14519.1|14521.2|14519.2|14520.7|14518.7|2
1648095960000|2022-03-24 04:26:00|14521|14519|14521.4|14519.4|14521.5|14519.5|14520.9|14518.9|0
1648095970000|2022-03-24 04:26:10|14521.2|14519.2|14521.4|14519.4|14521.5|14519.5|14521.2|14519.2|1
1648095980000|2022-03-24 04:26:20|14521.5|14519.5|14521.9|14519.9|14521.9|14519.9|14521.5|14519.5|2
1648095990000|2022-03-24 04:26:30|14522.1|14520.1|14521.4|14519.4|14522.1|14520.1|14521.4|14519.4|3
1648096000000|2022-03-24 04:26:40|14521.5|14519.5|14520.6|14518.6|14521.5|14519.5|14520.6|14518.6|3
1648096010000|2022-03-24 04:26:50|14520.4|14518.4|14520.1|14518.1|14520.9|14518.9|14520.1|14518.1|3
1648096020000|2022-03-24 04:27:00|14520.2|14518.2|14520.4|14518.4|14520.4|14518.4|14520.2|14518.2|0
1648096030000|2022-03-24 04:27:10|14520.2|14518.2|14520.4|14518.4|14520.4|14518.4|14520|14518|1
1648096040000|2022-03-24 04:27:20|14520.6|14518.6|14519.5|14517.5|14520.9|14518.9|14519.5|14517.5|5
1648096050000|2022-03-24 04:27:30|14519.6|14517.6|14519.4|14517.4|14520.2|14518.2|14519.4|14517.4|9
1648096060000|2022-03-24 04:27:40|14519.2|14517.2|14519.6|14517.6|14519.7|14517.7|14519.1|14517.1|2
1648096070000|2022-03-24 04:27:50|14519.7|14517.7|14520.4|14518.4|14520.4|14518.4|14519.7|14517.7|7
1648096080000|2022-03-24 04:28:00|14520.2|14518.2|14521|14519|14521.1|14519.1|14520.1|14518.1|7
1648096090000|2022-03-24 04:28:10|14521.1|14519.1|14520.1|14518.1|14521.1|14519.1|14520|14518|1
1648096100000|2022-03-24 04:28:20|14520|14518|14519.9|14517.9|14520.1|14518.1|14519.9|14517.9|3
1648096110000|2022-03-24 04:28:30|14519.7|14517.7|14519.9|14517.9|14520|14518|14519.7|14517.7|3
1648096120000|2022-03-24 04:28:40|14520|14518|14520.1|14518.1|14520.2|14518.2|14519.7|14517.7|4
1648096130000|2022-03-24 04:28:50|14519.7|14517.7|14520.1|14518.1|14520.5|14518.5|14519.7|14517.7|1
1648096140000|2022-03-24 04:29:00|14520|14518|14519.6|14517.6|14520.1|14518.1|14519.5|14517.5|3
1648096150000|2022-03-24 04:29:10|14519.7|14517.7|14519.6|14517.6|14519.7|14517.7|14519.6|14517.6|2
1648096160000|2022-03-24 04:29:20|14519.5|14517.5|14518.5|14516.5|14519.5|14517.5|14517.5|14515.5|34
1648096170000|2022-03-24 04:29:30|14518.1|14516.1|14518.6|14516.6|14518.9|14516.9|14518.1|14516.1|11
1648096180000|2022-03-24 04:29:40|14518.9|14516.9|14518.6|14516.6|14518.9|14516.9|14517.9|14515.9|11
1648096190000|2022-03-24 04:29:50|14518.7|14516.7|14517.6|14515.6|14518.7|14516.7|14516.6|14514.6|35
1648096200000|2022-03-24 04:30:00|14517.5|14515.5|14519.1|14517.1|14519.1|14517.1|14517.5|14515.5|8
1648096210000|2022-03-24 04:30:10|14519.2|14517.2|14519|14517|14519.4|14517.4|14519|14517|2
1648096220000|2022-03-24 04:30:20|14519.1|14517.1|14520.5|14518.5|14521|14519|14519|14517|31
1648096230000|2022-03-24 04:30:30|14520.4|14518.4|14520|14518|14521|14519|14519.9|14517.9|12
1648096240000|2022-03-24 04:30:40|14519.9|14517.9|14520.2|14518.2|14520.5|14518.5|14519.2|14517.2|1
1648096250000|2022-03-24 04:30:50|14520.4|14518.4|14520.5|14518.5|14520.6|14518.6|14519.9|14517.9|5
1648096260000|2022-03-24 04:31:00|14520.4|14518.4|14519.6|14517.6|14520.5|14518.5|14519.6|14517.6|1
1648096270000|2022-03-24 04:31:10|14519.7|14517.7|14520.4|14518.4|14520.4|14518.4|14519.6|14517.6|3
1648096280000|2022-03-24 04:31:20|14520.2|14518.2|14519.9|14517.9|14520.5|14518.5|14519.9|14517.9|1
1648096290000|2022-03-24 04:31:30|14520|14518|14519.7|14517.7|14520.1|14518.1|14519.7|14517.7|1
1648096300000|2022-03-24 04:31:40|14519.6|14517.6|14520.2|14518.2|14520.5|14518.5|14519.6|14517.6|4
1648096310000|2022-03-24 04:31:50|14520.4|14518.4|14520.6|14518.6|14520.7|14518.7|14520.4|14518.4|5
1648096320000|2022-03-24 04:32:00|14520.5|14518.5|14519.7|14517.7|14520.5|14518.5|14519.6|14517.6|4
1648096330000|2022-03-24 04:32:10|14520.4|14518.4|14520.6|14518.6|14520.6|14518.6|14520.1|14518.1|6
1648096340000|2022-03-24 04:32:20|14520.5|14518.5|14519.6|14517.6|14520.7|14518.7|14519.2|14517.2|4
1648096350000|2022-03-24 04:32:30|14519.7|14517.7|14520|14518|14520.4|14518.4|14519.7|14517.7|0
1648096360000|2022-03-24 04:32:40|14520.1|14518.1|14519.7|14517.7|14520.1|14518.1|14519|14517|9
1648096370000|2022-03-24 04:32:50|14519.6|14517.6|14519.6|14517.6|14519.9|14517.9|14519.1|14517.1|4
1648096380000|2022-03-24 04:33:00|14519.7|14517.7|14519.1|14517.1|14519.9|14517.9|14519.1|14517.1|2
1648096390000|2022-03-24 04:33:10|14519.2|14517.2|14520.4|14518.4|14520.4|14518.4|14518.7|14516.7|47
1648096400000|2022-03-24 04:33:20|14520.2|14518.2|14519.4|14517.4|14520.4|14518.4|14519.2|14517.2|34
1648096410000|2022-03-24 04:33:30|14519.5|14517.5|14519.2|14517.2|14519.5|14517.5|14519.1|14517.1|0
1648096420000|2022-03-24 04:33:40|14519.4|14517.4|14520.2|14518.2|14520.6|14518.6|14519.4|14517.4|1
1648096430000|2022-03-24 04:33:50|14520.4|14518.4|14520.4|14518.4|14520.5|14518.5|14520.2|14518.2|0
1648096440000|2022-03-24 04:34:00|14520.5|14518.5|14520.5|14518.5|14520.7|14518.7|14520.2|14518.2|2
1648096450000|2022-03-24 04:34:10|14520.7|14518.7|14520.1|14518.1|14520.7|14518.7|14520.1|14518.1|9
1648096460000|2022-03-24 04:34:20|14520|14518|14520.1|14518.1|14520.1|14518.1|14520|14518|0
1648096470000|2022-03-24 04:34:30|14520|14518|14520.1|14518.1|14520.4|14518.4|14519.9|14517.9|1
1648096480000|2022-03-24 04:34:40|14520.2|14518.2|14520.1|14518.1|14520.2|14518.2|14519.7|14517.7|0
1648096490000|2022-03-24 04:34:50|14520|14518|14519.2|14517.2|14520.1|14518.1|14519.1|14517.1|0
1648096500000|2022-03-24 04:35:00|14519.6|14517.6|14519.9|14517.9|14520|14518|14519.4|14517.4|2
1648096510000|2022-03-24 04:35:10|14519.7|14517.7|14519.9|14517.9|14519.9|14517.9|14519.6|14517.6|0
1648096520000|2022-03-24 04:35:20|14519.7|14517.7|14519.6|14517.6|14519.9|14517.9|14519.6|14517.6|0
1648096530000|2022-03-24 04:35:30|14519.7|14517.7|14519.7|14517.7|14520|14518|14519.7|14517.7|0
1648096540000|2022-03-24 04:35:40|14519.4|14517.4|14519.1|14517.1|14519.6|14517.6|14519.1|14517.1|2
1648096550000|2022-03-24 04:35:50|14519.5|14517.5|14519.1|14517.1|14519.6|14517.6|14518.6|14516.6|3
1648096560000|2022-03-24 04:36:00|14519|14517|14518.9|14516.9|14519.1|14517.1|14518.7|14516.7|0
1648096570000|2022-03-24 04:36:10|14518.7|14516.7|14519.1|14517.1|14519.2|14517.2|14518.7|14516.7|7
1648096580000|2022-03-24 04:36:20|14519.2|14517.2|14520|14518|14520|14518|14519.1|14517.1|6
1648096590000|2022-03-24 04:36:30|14519.9|14517.9|14519.9|14517.9|14520.1|14518.1|14519.4|14517.4|8
1648096600000|2022-03-24 04:36:40|14519.7|14517.7|14520|14518|14520.1|14518.1|14519.6|14517.6|0
1648096610000|2022-03-24 04:36:50|14519.9|14517.9|14520|14518|14520|14518|14519.2|14517.2|1
1648096620000|2022-03-24 04:37:00|14520.1|14518.1|14520.6|14518.6|14520.6|14518.6|14520.1|14518.1|1
1648096630000|2022-03-24 04:37:10|14520.5|14518.5|14521.1|14519.1|14521.2|14519.2|14520.1|14518.1|7
1648096640000|2022-03-24 04:37:20|14521.2|14519.2|14521.4|14519.4|14521.5|14519.5|14520.6|14518.6|19
1648096650000|2022-03-24 04:37:30|14521.5|14519.5|14522.4|14520.4|14522.5|14520.5|14521.5|14519.5|4
1648096660000|2022-03-24 04:37:40|14522.2|14520.2|14522.2|14520.2|14522.6|14520.6|14521.6|14519.6|0
1648096670000|2022-03-24 04:37:50|14522.5|14520.5|14523|14521|14523.1|14521.1|14522.5|14520.5|5
1648096680000|2022-03-24 04:38:00|14522.9|14520.9|14522.9|14520.9|14523.4|14521.4|14522.9|14520.9|4
1648096690000|2022-03-24 04:38:10|14522.7|14520.7|14522.5|14520.5|14522.9|14520.9|14522.1|14520.1|8
1648096700000|2022-03-24 04:38:20|14522.4|14520.4|14522.1|14520.1|14522.4|14520.4|14521.4|14519.4|6
1648096710000|2022-03-24 04:38:30|14522|14520|14522.1|14520.1|14522.2|14520.2|14521.9|14519.9|4
1648096720000|2022-03-24 04:38:40|14522|14520|14522.5|14520.5|14522.6|14520.6|14521.6|14519.6|5
1648096730000|2022-03-24 04:38:50|14522.6|14520.6|14521.9|14519.9|14522.6|14520.6|14521.9|14519.9|0
1648096740000|2022-03-24 04:39:00|14522|14520|14521.9|14519.9|14522.6|14520.6|14521.9|14519.9|1
1648096750000|2022-03-24 04:39:10|14521.6|14519.6|14519.2|14517.2|14521.9|14519.9|14519.1|14517.1|91
1648096760000|2022-03-24 04:39:20|14519.4|14517.4|14519.4|14517.4|14519.5|14517.5|14519|14517|3
1648096770000|2022-03-24 04:39:30|14519|14517|14519.9|14517.9|14519.9|14517.9|14519|14517|2
1648096780000|2022-03-24 04:39:40|14519.7|14517.7|14519.9|14517.9|14520|14518|14519.7|14517.7|1
1648096790000|2022-03-24 04:39:50|14519.7|14517.7|14520.4|14518.4|14520.6|14518.6|14519.7|14517.7|0
1648096800000|2022-03-24 04:40:00|14520.2|14518.2|14520.5|14518.5|14520.6|14518.6|14520|14518|3
1648096810000|2022-03-24 04:40:10|14520.6|14518.6|14520.7|14518.7|14520.9|14518.9|14520.6|14518.6|0
1648096820000|2022-03-24 04:40:20|14520.6|14518.6|14519.6|14517.6|14520.7|14518.7|14519.6|14517.6|14
1648096830000|2022-03-24 04:40:30|14519.5|14517.5|14519.7|14517.7|14519.7|14517.7|14519.5|14517.5|0
1648096840000|2022-03-24 04:40:40|14519.5|14517.5|14520.7|14518.7|14520.7|14518.7|14519.2|14517.2|13
1648096850000|2022-03-24 04:40:50|14520.6|14518.6|14521.9|14519.9|14521.9|14519.9|14520.2|14518.2|5
1648096860000|2022-03-24 04:41:00|14521.1|14519.1|14521|14519|14521.6|14519.6|14521|14519|1
1648096870000|2022-03-24 04:41:10|14520.7|14518.7|14520|14518|14520.7|14518.7|14520|14518|1
1648096880000|2022-03-24 04:41:20|14519.9|14517.9|14519.9|14517.9|14519.9|14517.9|14519.7|14517.7|0
1648096890000|2022-03-24 04:41:30|14519.7|14517.7|14518.9|14516.9|14519.9|14517.9|14518.9|14516.9|12
1648096900000|2022-03-24 04:41:40|14519|14517|14518.9|14516.9|14519.1|14517.1|14518.6|14516.6|4
1648096910000|2022-03-24 04:41:50|14518.7|14516.7|14518.6|14516.6|14518.9|14516.9|14518.6|14516.6|2
1648096920000|2022-03-24 04:42:00|14518.5|14516.5|14518.9|14516.9|14518.9|14516.9|14517.9|14515.9|3
1648096930000|2022-03-24 04:42:10|14519|14517|14519.1|14517.1|14519.2|14517.2|14519|14517|4
1648096940000|2022-03-24 04:42:20|14519|14517|14519.1|14517.1|14519.1|14517.1|14518.9|14516.9|0
1648096950000|2022-03-24 04:42:30|14519|14517|14519|14517|14519.1|14517.1|14518.9|14516.9|0
1648096960000|2022-03-24 04:42:40|14519.1|14517.1|14519.2|14517.2|14519.2|14517.2|14519|14517|1
1648096970000|2022-03-24 04:42:50|14519.4|14517.4|14518.9|14516.9|14519.4|14517.4|14518.9|14516.9|1
1648096980000|2022-03-24 04:43:00|14519.2|14517.2|14518.9|14516.9|14519.2|14517.2|14518.9|14516.9|2
1648096990000|2022-03-24 04:43:10|14519|14517|14519.1|14517.1|14520.4|14518.4|14519|14517|10
1648097000000|2022-03-24 04:43:20|14519|14517|14519.4|14517.4|14519.6|14517.6|14519|14517|1
1648097010000|2022-03-24 04:43:30|14519.5|14517.5|14519.4|14517.4|14519.6|14517.6|14519.2|14517.2|0
1648097020000|2022-03-24 04:43:40|14519.5|14517.5|14519.6|14517.6|14519.7|14517.7|14519.4|14517.4|0
1648097030000|2022-03-24 04:43:50|14519.5|14517.5|14519.4|14517.4|14519.6|14517.6|14519.2|14517.2|0
1648097040000|2022-03-24 04:44:00|14519.5|14517.5|14520.6|14518.6|14520.9|14518.9|14519.5|14517.5|6
1648097050000|2022-03-24 04:44:10|14520.7|14518.7|14520.6|14518.6|14520.9|14518.9|14520.6|14518.6|0
1648097060000|2022-03-24 04:44:20|14520.5|14518.5|14519.5|14517.5|14520.5|14518.5|14519.2|14517.2|3
1648097070000|2022-03-24 04:44:30|14519.4|14517.4|14519.5|14517.5|14519.7|14517.7|14519.2|14517.2|2
1648097080000|2022-03-24 04:44:40|14519.4|14517.4|14519.6|14517.6|14519.6|14517.6|14519.4|14517.4|0
1648097090000|2022-03-24 04:44:50|14519.5|14517.5|14519.6|14517.6|14519.9|14517.9|14519.4|14517.4|0
1648097100000|2022-03-24 04:45:00|14519.7|14517.7|14525|14523|14526.1|14524.1|14519.7|14517.7|119
1648097110000|2022-03-24 04:45:10|14524.2|14522.2|14526.1|14524.1|14526.5|14524.5|14524.2|14522.2|54
1648097120000|2022-03-24 04:45:20|14526.2|14524.2|14526.1|14524.1|14526.4|14524.4|14525.5|14523.5|4
1648097130000|2022-03-24 04:45:30|14526.2|14524.2|14526.6|14524.6|14526.6|14524.6|14526.1|14524.1|4
1648097140000|2022-03-24 04:45:40|14526.5|14524.5|14527.2|14525.2|14527.2|14525.2|14526.5|14524.5|9
1648097150000|2022-03-24 04:45:50|14527.1|14525.1|14527.2|14525.2|14527.2|14525.2|14526.9|14524.9|10
1648097160000|2022-03-24 04:46:00|14527.4|14525.4|14527.5|14525.5|14528|14526|14527|14525|25
1648097170000|2022-03-24 04:46:10|14527.6|14525.6|14527.7|14525.7|14528.2|14526.2|14527.4|14525.4|19
1648097180000|2022-03-24 04:46:20|14527.9|14525.9|14527.2|14525.2|14527.9|14525.9|14526.5|14524.5|14
1648097190000|2022-03-24 04:46:30|14527.1|14525.1|14527.4|14525.4|14527.9|14525.9|14527|14525|21
1648097200000|2022-03-24 04:46:40|14527.5|14525.5|14527.4|14525.4|14527.5|14525.5|14526.6|14524.6|7
1648097210000|2022-03-24 04:46:50|14527.5|14525.5|14526.6|14524.6|14527.5|14525.5|14526.5|14524.5|10
1648097220000|2022-03-24 04:47:00|14526.5|14524.5|14525.4|14523.4|14526.7|14524.7|14524.6|14522.6|17
1648097230000|2022-03-24 04:47:10|14525.5|14523.5|14523.6|14521.6|14525.6|14523.6|14523.5|14521.5|7
1648097240000|2022-03-24 04:47:20|14523.7|14521.7|14522.6|14520.6|14524.4|14522.4|14522.5|14520.5|6
1648097250000|2022-03-24 04:47:30|14522.7|14520.7|14523.1|14521.1|14523.5|14521.5|14522.5|14520.5|6
1648097260000|2022-03-24 04:47:40|14523|14521|14522.1|14520.1|14523|14521|14521.7|14519.7|5
1648097270000|2022-03-24 04:47:50|14522.2|14520.2|14522.4|14520.4|14522.7|14520.7|14522.1|14520.1|3
1648097280000|2022-03-24 04:48:00|14522.5|14520.5|14522.6|14520.6|14523|14521|14522.5|14520.5|1
1648097290000|2022-03-24 04:48:10|14522.7|14520.7|14522.4|14520.4|14522.7|14520.7|14522|14520|9
1648097300000|2022-03-24 04:48:20|14522.2|14520.2|14522.4|14520.4|14522.4|14520.4|14522.1|14520.1|0
1648097310000|2022-03-24 04:48:30|14522.5|14520.5|14522.2|14520.2|14522.7|14520.7|14522.2|14520.2|1
1648097320000|2022-03-24 04:48:40|14522.4|14520.4|14521.9|14519.9|14522.6|14520.6|14521.9|14519.9|1
1648097330000|2022-03-24 04:48:50|14521.4|14519.4|14520.7|14518.7|14521.6|14519.6|14520.7|14518.7|4
1648097340000|2022-03-24 04:49:00|14520.2|14518.2|14520|14518|14520.6|14518.6|14519.9|14517.9|4
1648097350000|2022-03-24 04:49:10|14520.2|14518.2|14520.1|14518.1|14520.2|14518.2|14520.1|14518.1|2
1648097360000|2022-03-24 04:49:20|14520.2|14518.2|14520.4|14518.4|14521.2|14519.2|14520.2|14518.2|3
1648097370000|2022-03-24 04:49:30|14520.2|14518.2|14520.4|14518.4|14520.5|14518.5|14519.7|14517.7|10
1648097380000|2022-03-24 04:49:40|14520.5|14518.5|14520.1|14518.1|14520.5|14518.5|14520.1|14518.1|1
1648097390000|2022-03-24 04:49:50|14520|14518|14519.6|14517.6|14520.4|14518.4|14519.6|14517.6|4
1648097400000|2022-03-24 04:50:00|14519.7|14517.7|14518.2|14516.2|14519.7|14517.7|14518.1|14516.1|19
1648097410000|2022-03-24 04:50:10|14518.1|14516.1|14519.7|14517.7|14520|14518|14517.9|14515.9|13
1648097420000|2022-03-24 04:50:20|14519.9|14517.9|14519.7|14517.7|14520.4|14518.4|14519.2|14517.2|5
1648097430000|2022-03-24 04:50:30|14519.5|14517.5|14518.7|14516.7|14519.9|14517.9|14518.7|14516.7|5
1648097440000|2022-03-24 04:50:40|14519|14517|14517.9|14515.9|14519|14517|14517.9|14515.9|19
1648097450000|2022-03-24 04:50:50|14518|14516|14517.9|14515.9|14518.2|14516.2|14517.9|14515.9|2
1648097460000|2022-03-24 04:51:00|14517.7|14515.7|14517.4|14515.4|14517.9|14515.9|14517.2|14515.2|10
1648097470000|2022-03-24 04:51:10|14517.5|14515.5|14517.4|14515.4|14517.7|14515.7|14517.2|14515.2|6
1648097480000|2022-03-24 04:51:20|14517.6|14515.6|14518.1|14516.1|14518.5|14516.5|14517.6|14515.6|2
1648097490000|2022-03-24 04:51:30|14518.4|14516.4|14517.2|14515.2|14518.4|14516.4|14517.2|14515.2|1
1648097500000|2022-03-24 04:51:40|14517.4|14515.4|14517.1|14515.1|14517.4|14515.4|14516.9|14514.9|4
1648097510000|2022-03-24 04:51:50|14517|14515|14517.1|14515.1|14517.2|14515.2|14516.9|14514.9|2
1648097520000|2022-03-24 04:52:00|14517|14515|14516.7|14514.7|14517|14515|14516.4|14514.4|4
1648097530000|2022-03-24 04:52:10|14516.6|14514.6|14516.6|14514.6|14516.9|14514.9|14516.6|14514.6|0
1648097540000|2022-03-24 04:52:20|14516.7|14514.7|14516.7|14514.7|14516.7|14514.7|14516.6|14514.6|0
1648097550000|2022-03-24 04:52:30|14516.6|14514.6|14516.7|14514.7|14516.9|14514.9|14516.6|14514.6|1
1648097560000|2022-03-24 04:52:40|14516.9|14514.9|14517|14515|14517|14515|14516.9|14514.9|2
1648097570000|2022-03-24 04:52:50|14516.9|14514.9|14516.9|14514.9|14517.1|14515.1|14516.9|14514.9|3
1648097580000|2022-03-24 04:53:00|14516.7|14514.7|14516.9|14514.9|14517|14515|14516.6|14514.6|1
1648097590000|2022-03-24 04:53:10|14517.4|14515.4|14517.6|14515.6|14518.7|14516.7|14517.4|14515.4|12
1648097600000|2022-03-24 04:53:20|14517.5|14515.5|14517.1|14515.1|14517.5|14515.5|14517|14515|1
1648097610000|2022-03-24 04:53:30|14517.7|14515.7|14517.4|14515.4|14517.7|14515.7|14517.2|14515.2|5
1648097620000|2022-03-24 04:53:40|14517.1|14515.1|14516.4|14514.4|14517.1|14515.1|14516.1|14514.1|15
1648097630000|2022-03-24 04:53:50|14516.5|14514.5|14516.2|14514.2|14516.6|14514.6|14516.2|14514.2|3
1648097640000|2022-03-24 04:54:00|14516.4|14514.4|14516.4|14514.4|14516.5|14514.5|14516.2|14514.2|0
1648097650000|2022-03-24 04:54:10|14516.2|14514.2|14516.1|14514.1|14516.4|14514.4|14516.1|14514.1|2
1648097660000|2022-03-24 04:54:20|14516.2|14514.2|14516.4|14514.4|14516.6|14514.6|14516|14514|3
1648097670000|2022-03-24 04:54:30|14516.5|14514.5|14516.5|14514.5|14516.9|14514.9|14516.4|14514.4|5
1648097680000|2022-03-24 04:54:40|14516.4|14514.4|14517.4|14515.4|14517.6|14515.6|14516.4|14514.4|5
1648097690000|2022-03-24 04:54:50|14517.2|14515.2|14517.2|14515.2|14517.2|14515.2|14517.2|14515.2|2
1648097700000|2022-03-24 04:55:00|14517.4|14515.4|14516.5|14514.5|14517.4|14515.4|14516.5|14514.5|6
1648097720000|2022-03-24 04:55:20|14517|14515|14516.6|14514.6|14517|14515|14516.6|14514.6|7
1648097730000|2022-03-24 04:55:30|14516.7|14514.7|14516.9|14514.9|14517.1|14515.1|14516.6|14514.6|5
1648097740000|2022-03-24 04:55:40|14517|14515|14517.2|14515.2|14517.2|14515.2|14516.9|14514.9|0
1648097750000|2022-03-24 04:55:50|14517.4|14515.4|14517.4|14515.4|14517.5|14515.5|14517|14515|0
1648097760000|2022-03-24 04:56:00|14517.2|14515.2|14517.1|14515.1|14517.5|14515.5|14517.1|14515.1|0
1648097770000|2022-03-24 04:56:10|14517|14515|14517.1|14515.1|14517.4|14515.4|14517|14515|0
1648097780000|2022-03-24 04:56:20|14517|14515|14517.5|14515.5|14517.5|14515.5|14517|14515|0
1648097790000|2022-03-24 04:56:30|14517.4|14515.4|14517.1|14515.1|14517.5|14515.5|14517|14515|1
1648097800000|2022-03-24 04:56:40|14517.2|14515.2|14517.2|14515.2|14517.4|14515.4|14517.1|14515.1|0
1648097810000|2022-03-24 04:56:50|14517.1|14515.1|14517.4|14515.4|14517.4|14515.4|14517.1|14515.1|0
1648097820000|2022-03-24 04:57:00|14517.2|14515.2|14517.1|14515.1|14517.6|14515.6|14517.1|14515.1|1
1648097830000|2022-03-24 04:57:10|14517.2|14515.2|14517.1|14515.1|14517.2|14515.2|14517.1|14515.1|0
1648097840000|2022-03-24 04:57:20|14517.2|14515.2|14517.5|14515.5|14517.5|14515.5|14517.2|14515.2|1
1648097850000|2022-03-24 04:57:30|14517.6|14515.6|14517|14515|14517.6|14515.6|14517|14515|2
1648097860000|2022-03-24 04:57:40|14517.1|14515.1|14516.9|14514.9|14517.1|14515.1|14516.7|14514.7|0
1648097870000|2022-03-24 04:57:50|14517|14515|14517|14515|14517.1|14515.1|14516.9|14514.9|2
1648097880000|2022-03-24 04:58:00|14517.1|14515.1|14517.4|14515.4|14517.4|14515.4|14517.1|14515.1|7
1648097890000|2022-03-24 04:58:10|14517.2|14515.2|14517.2|14515.2|14517.4|14515.4|14517.2|14515.2|0
1648097900000|2022-03-24 04:58:20|14517.1|14515.1|14517.4|14515.4|14517.4|14515.4|14517|14515|2
1648097910000|2022-03-24 04:58:30|14517.2|14515.2|14517.4|14515.4|14517.5|14515.5|14517.2|14515.2|0
1648097920000|2022-03-24 04:58:40|14517.2|14515.2|14518.1|14516.1|14518.1|14516.1|14517.1|14515.1|7
1648097930000|2022-03-24 04:58:50|14518|14516|14518.1|14516.1|14518.4|14516.4|14517.4|14515.4|5
1648097940000|2022-03-24 04:59:00|14518.2|14516.2|14518|14516|14518.4|14516.4|14518|14516|0
1648097950000|2022-03-24 04:59:10|14518.1|14516.1|14518|14516|14518.4|14516.4|14517.6|14515.6|2
1648097960000|2022-03-24 04:59:20|14517.9|14515.9|14517.9|14515.9|14518|14516|14517.6|14515.6|0
1648097970000|2022-03-24 04:59:30|14517.7|14515.7|14518|14516|14518.2|14516.2|14517.7|14515.7|0
1648097980000|2022-03-24 04:59:40|14517.9|14515.9|14519|14517|14519.1|14517.1|14517.7|14515.7|2
1648097990000|2022-03-24 04:59:50|14518.9|14516.9|14519|14517|14519.1|14517.1|14518.6|14516.6|1
1648098000000|2022-03-24 05:00:00|14519.1|14517.1|14520.9|14518.9|14521|14519|14518.9|14516.9|16
1648098010000|2022-03-24 05:00:10|14521|14519|14520.4|14518.4|14521|14519|14520.2|14518.2|9
1648098020000|2022-03-24 05:00:20|14520.7|14518.7|14520.4|14518.4|14521.2|14519.2|14520.2|14518.2|6
1648098030000|2022-03-24 05:00:30|14520.5|14518.5|14520.6|14518.6|14520.7|14518.7|14520.2|14518.2|3
1648098040000|2022-03-24 05:00:40|14520.7|14518.7|14523.4|14521.4|14523.6|14521.6|14520.6|14518.6|13
1648098050000|2022-03-24 05:00:50|14523.2|14521.2|14524.5|14522.5|14525|14523|14523|14521|22
1648098060000|2022-03-24 05:01:00|14524.6|14522.6|14522.9|14520.9|14526|14524|14522.9|14520.9|14
1648098070000|2022-03-24 05:01:10|14522.7|14520.7|14524.1|14522.1|14524.6|14522.6|14522.7|14520.7|14
1648098080000|2022-03-24 05:01:20|14524|14522|14524.4|14522.4|14524.7|14522.7|14523.9|14521.9|18
1648098090000|2022-03-24 05:01:30|14524.1|14522.1|14522.9|14520.9|14524.2|14522.2|14522.9|14520.9|6
1648098100000|2022-03-24 05:01:40|14522.7|14520.7|14521|14519|14522.7|14520.7|14520.4|14518.4|24
1648098110000|2022-03-24 05:01:50|14520.6|14518.6|14520.9|14518.9|14521|14519|14520.4|14518.4|3
1648098120000|2022-03-24 05:02:00|14521|14519|14521|14519|14521.1|14519.1|14520.7|14518.7|3
1648098130000|2022-03-24 05:02:10|14520.9|14518.9|14520.9|14518.9|14521|14519|14520.5|14518.5|4
1648098140000|2022-03-24 05:02:20|14520.7|14518.7|14521.9|14519.9|14522.4|14520.4|14520.5|14518.5|2
1648098150000|2022-03-24 05:02:30|14521.7|14519.7|14522.7|14520.7|14523.4|14521.4|14521.7|14519.7|0
1648098160000|2022-03-24 05:02:40|14522.6|14520.6|14524.7|14522.7|14525.4|14523.4|14522.6|14520.6|14
1648098170000|2022-03-24 05:02:50|14524.5|14522.5|14524.2|14522.2|14524.9|14522.9|14524.1|14522.1|6
1648098180000|2022-03-24 05:03:00|14524.4|14522.4|14525.1|14523.1|14526.6|14524.6|14524|14522|9
1648098190000|2022-03-24 05:03:10|14525|14523|14523.2|14521.2|14525.4|14523.4|14523.1|14521.1|16
1648098200000|2022-03-24 05:03:20|14523.1|14521.1|14523.9|14521.9|14524.6|14522.6|14523|14521|3
1648098210000|2022-03-24 05:03:30|14523.7|14521.7|14522.9|14520.9|14524.1|14522.1|14522.1|14520.1|3
1648098220000|2022-03-24 05:03:40|14523|14521|14522.1|14520.1|14523.1|14521.1|14521.9|14519.9|3
1648098230000|2022-03-24 05:03:50|14522|14520|14522.1|14520.1|14522.1|14520.1|14520.9|14518.9|8
1648098240000|2022-03-24 05:04:00|14521.9|14519.9|14521.5|14519.5|14522.9|14520.9|14521.5|14519.5|3
1648098250000|2022-03-24 05:04:10|14521.7|14519.7|14524.9|14522.9|14524.9|14522.9|14521.7|14519.7|7
1648098260000|2022-03-24 05:04:20|14524.7|14522.7|14523.4|14521.4|14524.9|14522.9|14523|14521|6
1648098270000|2022-03-24 05:04:30|14523.5|14521.5|14523.7|14521.7|14523.9|14521.9|14523.2|14521.2|0
1648098280000|2022-03-24 05:04:40|14523.9|14521.9|14523.7|14521.7|14524|14522|14523.5|14521.5|1
1648098290000|2022-03-24 05:04:50|14523.9|14521.9|14523.2|14521.2|14524.4|14522.4|14522.6|14520.6|14
1648098300000|2022-03-24 05:05:00|14523.1|14521.1|14522.2|14520.2|14523.2|14521.2|14521.2|14519.2|0
1648098310000|2022-03-24 05:05:10|14522.4|14520.4|14522.1|14520.1|14523.1|14521.1|14522.1|14520.1|0
1648098320000|2022-03-24 05:05:20|14522.2|14520.2|14524.6|14522.6|14524.6|14522.6|14522.1|14520.1|9
1648098330000|2022-03-24 05:05:30|14524.5|14522.5|14524.2|14522.2|14524.5|14522.5|14524.1|14522.1|2
1648098340000|2022-03-24 05:05:40|14523.2|14521.2|14524.6|14522.6|14524.7|14522.7|14522.7|14520.7|24
1648098350000|2022-03-24 05:05:50|14524.5|14522.5|14525|14523|14525|14523|14524.2|14522.2|9
1648098360000|2022-03-24 05:06:00|14524.9|14522.9|14525.9|14523.9|14525.9|14523.9|14524.9|14522.9|7
1648098370000|2022-03-24 05:06:10|14526.2|14524.2|14527.5|14525.5|14527.7|14525.7|14525.6|14523.6|22
1648098380000|2022-03-24 05:06:20|14527.7|14525.7|14527|14525|14527.7|14525.7|14526.5|14524.5|13
1648098390000|2022-03-24 05:06:30|14527.1|14525.1|14527|14525|14527.5|14525.5|14526.6|14524.6|5
1648098400000|2022-03-24 05:06:40|14527.1|14525.1|14526.6|14524.6|14527.1|14525.1|14526.4|14524.4|2
1648098410000|2022-03-24 05:06:50|14526.5|14524.5|14526.6|14524.6|14526.7|14524.7|14525.7|14523.7|2
1648098420000|2022-03-24 05:07:00|14526.7|14524.7|14525.4|14523.4|14526.7|14524.7|14524.7|14522.7|37
1648098430000|2022-03-24 05:07:10|14525.2|14523.2|14525.2|14523.2|14526.1|14524.1|14525|14523|4
1648098440000|2022-03-24 05:07:20|14525.4|14523.4|14525.1|14523.1|14526|14524|14525.1|14523.1|0
1648098450000|2022-03-24 05:07:30|14525.5|14523.5|14524.7|14522.7|14525.5|14523.5|14524.7|14522.7|3
1648098460000|2022-03-24 05:07:40|14524.2|14522.2|14523.2|14521.2|14524.6|14522.6|14523.1|14521.1|4
1648098470000|2022-03-24 05:07:50|14522.9|14520.9|14523.1|14521.1|14523.5|14521.5|14522.5|14520.5|13
1648098480000|2022-03-24 05:08:00|14523|14521|14522.9|14520.9|14524|14522|14522.6|14520.6|4
1648098490000|2022-03-24 05:08:10|14523.1|14521.1|14523.2|14521.2|14523.5|14521.5|14522.9|14520.9|2
1648098500000|2022-03-24 05:08:20|14523.1|14521.1|14522.4|14520.4|14523.2|14521.2|14522.2|14520.2|6
1648098510000|2022-03-24 05:08:30|14522.2|14520.2|14522.1|14520.1|14522.4|14520.4|14522.1|14520.1|0
1648098520000|2022-03-24 05:08:40|14522|14520|14519.7|14517.7|14522|14520|14519.6|14517.6|52
1648098530000|2022-03-24 05:08:50|14519.9|14517.9|14518.6|14516.6|14520|14518|14518.6|14516.6|14
1648098540000|2022-03-24 05:09:00|14518.5|14516.5|14519.6|14517.6|14519.9|14517.9|14518|14516|12
1648098550000|2022-03-24 05:09:10|14519.7|14517.7|14520|14518|14520.6|14518.6|14519.6|14517.6|2
1648098560000|2022-03-24 05:09:20|14520.1|14518.1|14521.4|14519.4|14521.4|14519.4|14519.5|14517.5|6
1648098570000|2022-03-24 05:09:30|14521.5|14519.5|14521.9|14519.9|14522.1|14520.1|14521.4|14519.4|0
1648098580000|2022-03-24 05:09:40|14522.4|14520.4|14520.9|14518.9|14522.4|14520.4|14520.7|14518.7|0
1648098590000|2022-03-24 05:09:50|14520.7|14518.7|14520.2|14518.2|14520.9|14518.9|14519.5|14517.5|3
1648098600000|2022-03-24 05:10:00|14521.4|14519.4|14521.1|14519.1|14521.5|14519.5|14519.6|14517.6|5
1648098610000|2022-03-24 05:10:10|14521.2|14519.2|14521.1|14519.1|14521.7|14519.7|14520.7|14518.7|2
1648098620000|2022-03-24 05:10:20|14521|14519|14520|14518|14521.2|14519.2|14519.6|14517.6|6
1648098630000|2022-03-24 05:10:30|14520.1|14518.1|14521.1|14519.1|14521.2|14519.2|14520|14518|0
1648098640000|2022-03-24 05:10:40|14521.2|14519.2|14521|14519|14521.2|14519.2|14521|14519|1
1648098650000|2022-03-24 05:10:50|14521.1|14519.1|14520.1|14518.1|14521.1|14519.1|14520|14518|2
1648098660000|2022-03-24 05:11:00|14520.2|14518.2|14520.2|14518.2|14521|14519|14519.9|14517.9|2
1648098670000|2022-03-24 05:11:10|14520.4|14518.4|14521.7|14519.7|14521.7|14519.7|14520.2|14518.2|6
1648098680000|2022-03-24 05:11:20|14522.6|14520.6|14524.2|14522.2|14524.6|14522.6|14522.4|14520.4|10
1648098690000|2022-03-24 05:11:30|14524.4|14522.4|14524.6|14522.6|14525|14523|14524.1|14522.1|3
1648098700000|2022-03-24 05:11:40|14524.5|14522.5|14525.4|14523.4|14525.4|14523.4|14524.4|14522.4|5
1648098710000|2022-03-24 05:11:50|14525.5|14523.5|14524.7|14522.7|14525.7|14523.7|14524.5|14522.5|11
1648098720000|2022-03-24 05:12:00|14524.9|14522.9|14524.4|14522.4|14524.9|14522.9|14523.7|14521.7|10
1648098730000|2022-03-24 05:12:10|14524.2|14522.2|14522.9|14520.9|14524.4|14522.4|14521.9|14519.9|11
1648098740000|2022-03-24 05:12:20|14523|14521|14522.9|14520.9|14523.1|14521.1|14522.9|14520.9|2
1648098750000|2022-03-24 05:12:30|14523.4|14521.4|14523.1|14521.1|14523.5|14521.5|14523.1|14521.1|6
1648098760000|2022-03-24 05:12:40|14523.2|14521.2|14524.1|14522.1|14524.1|14522.1|14523.2|14521.2|2
1648098770000|2022-03-24 05:12:50|14524|14522|14522.2|14520.2|14524|14522|14522.2|14520.2|7
1648098780000|2022-03-24 05:13:00|14522.4|14520.4|14522|14520|14522.7|14520.7|14521.1|14519.1|3
1648098790000|2022-03-24 05:13:10|14521.7|14519.7|14521.9|14519.9|14522.5|14520.5|14521.7|14519.7|1
1648098800000|2022-03-24 05:13:20|14522|14520|14523.7|14521.7|14523.9|14521.9|14521.9|14519.9|8
1648098810000|2022-03-24 05:13:30|14523.5|14521.5|14523.4|14521.4|14524.1|14522.1|14523.2|14521.2|1
1648098820000|2022-03-24 05:13:40|14523.5|14521.5|14525.2|14523.2|14525.4|14523.4|14523.5|14521.5|3
1648098830000|2022-03-24 05:13:50|14525.1|14523.1|14524.6|14522.6|14525.6|14523.6|14524.2|14522.2|4
1648098840000|2022-03-24 05:14:00|14524.9|14522.9|14524.6|14522.6|14525.4|14523.4|14524.5|14522.5|2
1648098850000|2022-03-24 05:14:10|14524.5|14522.5|14524.9|14522.9|14525|14523|14524.5|14522.5|1
1648098860000|2022-03-24 05:14:20|14524.7|14522.7|14524.1|14522.1|14524.7|14522.7|14524|14522|6
1648098870000|2022-03-24 05:14:30|14524.2|14522.2|14524|14522|14524.2|14522.2|14523.6|14521.6|4
1648098880000|2022-03-24 05:14:40|14524.1|14522.1|14523.4|14521.4|14524.1|14522.1|14523.2|14521.2|1
1648098890000|2022-03-24 05:14:50|14523.2|14521.2|14523.2|14521.2|14523.4|14521.4|14523.2|14521.2|1
1648098900000|2022-03-24 05:15:00|14523.4|14521.4|14525.4|14523.4|14525.5|14523.5|14523.1|14521.1|7
1648098910000|2022-03-24 05:15:10|14525.2|14523.2|14525.5|14523.5|14525.6|14523.6|14525|14523|1
1648098920000|2022-03-24 05:15:20|14525.6|14523.6|14525.2|14523.2|14525.6|14523.6|14525|14523|2
1648098930000|2022-03-24 05:15:30|14525.1|14523.1|14525.4|14523.4|14525.4|14523.4|14525|14523|3
1648098940000|2022-03-24 05:15:40|14525.2|14523.2|14526|14524|14526|14524|14524.2|14522.2|7
1648098950000|2022-03-24 05:15:50|14526.2|14524.2|14525.4|14523.4|14526.9|14524.9|14525.4|14523.4|13
1648098960000|2022-03-24 05:16:00|14525.6|14523.6|14527.2|14525.2|14527.4|14525.4|14525.4|14523.4|36
1648098970000|2022-03-24 05:16:10|14527.1|14525.1|14526.1|14524.1|14527.1|14525.1|14525.9|14523.9|9
1648098980000|2022-03-24 05:16:20|14526|14524|14524.7|14522.7|14526|14524|14524.7|14522.7|6
1648098990000|2022-03-24 05:16:30|14524.9|14522.9|14525|14523|14525.5|14523.5|14524.9|14522.9|4
1648099000000|2022-03-24 05:16:40|14524.9|14522.9|14525|14523|14525|14523|14524.5|14522.5|2
1648099010000|2022-03-24 05:16:50|14525.9|14523.9|14525.4|14523.4|14525.9|14523.9|14525.4|14523.4|3
1648099020000|2022-03-24 05:17:00|14525.5|14523.5|14524.4|14522.4|14525.5|14523.5|14524.4|14522.4|28
1648099030000|2022-03-24 05:17:10|14524.1|14522.1|14524|14522|14524.4|14522.4|14524|14522|1
1648099040000|2022-03-24 05:17:20|14523.9|14521.9|14522.7|14520.7|14524|14522|14522.7|14520.7|2
1648099050000|2022-03-24 05:17:30|14522.5|14520.5|14521.6|14519.6|14522.5|14520.5|14521|14519|8
1648099060000|2022-03-24 05:17:40|14521.5|14519.5|14521.1|14519.1|14521.6|14519.6|14521|14519|2
1648099070000|2022-03-24 05:17:50|14521|14519|14521.1|14519.1|14521.2|14519.2|14520.5|14518.5|8
1648099080000|2022-03-24 05:18:00|14521|14519|14518.6|14516.6|14521|14519|14518.1|14516.1|58
1648099090000|2022-03-24 05:18:10|14518.7|14516.7|14519.4|14517.4|14519.7|14517.7|14518.7|14516.7|3
1648099100000|2022-03-24 05:18:20|14519.2|14517.2|14520.5|14518.5|14520.9|14518.9|14519.2|14517.2|6
1648099110000|2022-03-24 05:18:30|14520.7|14518.7|14521.5|14519.5|14522.6|14520.6|14520.7|14518.7|6
1648099120000|2022-03-24 05:18:40|14521.4|14519.4|14521.5|14519.5|14522.4|14520.4|14521.1|14519.1|2
1648099130000|2022-03-24 05:18:50|14521.7|14519.7|14521|14519|14521.7|14519.7|14520.7|14518.7|1
1648099140000|2022-03-24 05:19:00|14521.5|14519.5|14521.5|14519.5|14521.7|14519.7|14521.1|14519.1|4
1648099150000|2022-03-24 05:19:10|14521.4|14519.4|14520.4|14518.4|14521.4|14519.4|14520.1|14518.1|32
1648099160000|2022-03-24 05:19:20|14520.2|14518.2|14520.1|14518.1|14520.2|14518.2|14520|14518|0
1648099170000|2022-03-24 05:19:30|14520.2|14518.2|14519.4|14517.4|14520.2|14518.2|14519.4|14517.4|2
1648099180000|2022-03-24 05:19:40|14519.5|14517.5|14518.9|14516.9|14519.6|14517.6|14518.2|14516.2|6
1648099190000|2022-03-24 05:19:50|14518.7|14516.7|14519.1|14517.1|14519.2|14517.2|14518.5|14516.5|0
1648099200000|2022-03-24 05:20:00|14519.2|14517.2|14518.6|14516.6|14519.4|14517.4|14516.7|14514.7|36
1648099210000|2022-03-24 05:20:10|14519.4|14517.4|14519.2|14517.2|14519.6|14517.6|14518.6|14516.6|14
1648099220000|2022-03-24 05:20:20|14518.6|14516.6|14518.4|14516.4|14519.9|14517.9|14518.4|14516.4|5
1648099230000|2022-03-24 05:20:30|14518.2|14516.2|14518.1|14516.1|14518.6|14516.6|14517.9|14515.9|1
1648099240000|2022-03-24 05:20:40|14518.2|14516.2|14517.7|14515.7|14518.9|14516.9|14517.4|14515.4|15
1648099250000|2022-03-24 05:20:50|14517.9|14515.9|14517.6|14515.6|14517.9|14515.9|14517.1|14515.1|8
1648099260000|2022-03-24 05:21:00|14517.7|14515.7|14517.1|14515.1|14518.1|14516.1|14516.6|14514.6|7
1648099270000|2022-03-24 05:21:10|14517|14515|14516.4|14514.4|14517.1|14515.1|14516.1|14514.1|5
1648099280000|2022-03-24 05:21:20|14516.5|14514.5|14516.6|14514.6|14516.9|14514.9|14516.1|14514.1|10
1648099290000|2022-03-24 05:21:30|14516.5|14514.5|14516.5|14514.5|14516.7|14514.7|14516.4|14514.4|2
1648099300000|2022-03-24 05:21:40|14516.6|14514.6|14516.6|14514.6|14516.6|14514.6|14516.5|14514.5|0
1648099310000|2022-03-24 05:21:50|14516.5|14514.5|14517.1|14515.1|14517.5|14515.5|14516.5|14514.5|5
1648099320000|2022-03-24 05:22:00|14517|14515|14516.9|14514.9|14517|14515|14516.5|14514.5|7
1648099330000|2022-03-24 05:22:10|14516.7|14514.7|14516.9|14514.9|14516.9|14514.9|14515.9|14513.9|6
1648099340000|2022-03-24 05:22:20|14517|14515|14516.9|14514.9|14517.1|14515.1|14516.7|14514.7|1
1648099350000|2022-03-24 05:22:30|14517.1|14515.1|14517.9|14515.9|14518|14516|14516.7|14514.7|3
1648099360000|2022-03-24 05:22:40|14518|14516|14517.7|14515.7|14518.2|14516.2|14517.5|14515.5|1
1648099370000|2022-03-24 05:22:50|14517.9|14515.9|14517.1|14515.1|14517.9|14515.9|14517.1|14515.1|5
1648099380000|2022-03-24 05:23:00|14517.4|14515.4|14517.5|14515.5|14517.5|14515.5|14516.9|14514.9|4
1648099390000|2022-03-24 05:23:10|14517.4|14515.4|14517.5|14515.5|14517.5|14515.5|14517.2|14515.2|2
1648099400000|2022-03-24 05:23:20|14517.9|14515.9|14517.6|14515.6|14518.1|14516.1|14517.5|14515.5|3
1648099410000|2022-03-24 05:23:30|14517.5|14515.5|14517.4|14515.4|14517.7|14515.7|14517.2|14515.2|5
1648099420000|2022-03-24 05:23:40|14517.5|14515.5|14517.5|14515.5|14517.5|14515.5|14517.4|14515.4|0
1648099430000|2022-03-24 05:23:50|14517.4|14515.4|14517.5|14515.5|14517.6|14515.6|14517.4|14515.4|6
1648099440000|2022-03-24 05:24:00|14516.7|14514.7|14516.7|14514.7|14516.9|14514.9|14516|14514|17
1648099450000|2022-03-24 05:24:10|14516.6|14514.6|14517.1|14515.1|14517.1|14515.1|14516.6|14514.6|4
1648099460000|2022-03-24 05:24:20|14517.9|14515.9|14518.6|14516.6|14518.7|14516.7|14517.9|14515.9|6
1648099470000|2022-03-24 05:24:30|14518.4|14516.4|14518|14516|14519|14517|14518|14516|8
1648099480000|2022-03-24 05:24:40|14519.1|14517.1|14518.7|14516.7|14519.1|14517.1|14518.6|14516.6|8
1648099490000|2022-03-24 05:24:50|14518.9|14516.9|14519.1|14517.1|14519.4|14517.4|14518.7|14516.7|3
1648099500000|2022-03-24 05:25:00|14519|14517|14518.9|14516.9|14519.5|14517.5|14518.5|14516.5|1
1648099510000|2022-03-24 05:25:10|14519|14517|14518.5|14516.5|14519.1|14517.1|14518.2|14516.2|7
1648099520000|2022-03-24 05:25:20|14518.4|14516.4|14518.5|14516.5|14518.7|14516.7|14518.2|14516.2|0
1648099530000|2022-03-24 05:25:30|14518.4|14516.4|14518.9|14516.9|14519|14517|14518.2|14516.2|2
1648099540000|2022-03-24 05:25:40|14518.7|14516.7|14518.6|14516.6|14518.7|14516.7|14518.4|14516.4|5
1648099550000|2022-03-24 05:25:50|14518.7|14516.7|14519.6|14517.6|14519.6|14517.6|14518.6|14516.6|7
1648099560000|2022-03-24 05:26:00|14519.5|14517.5|14519.6|14517.6|14519.7|14517.7|14518.6|14516.6|4
1648099570000|2022-03-24 05:26:10|14519.5|14517.5|14518.6|14516.6|14519.7|14517.7|14518.6|14516.6|6
1648099580000|2022-03-24 05:26:20|14518.7|14516.7|14518.2|14516.2|14518.7|14516.7|14518.2|14516.2|0
1648099590000|2022-03-24 05:26:30|14517.9|14515.9|14517.9|14515.9|14518.1|14516.1|14517.1|14515.1|15
1648099600000|2022-03-24 05:26:40|14518.1|14516.1|14517.7|14515.7|14518.1|14516.1|14517.6|14515.6|3
1648099610000|2022-03-24 05:26:50|14517.9|14515.9|14517.6|14515.6|14517.9|14515.9|14517.6|14515.6|2
1648099620000|2022-03-24 05:27:00|14517.5|14515.5|14518.1|14516.1|14518.7|14516.7|14517.1|14515.1|14
1648099630000|2022-03-24 05:27:10|14518|14516|14519.2|14517.2|14519.4|14517.4|14518|14516|5
1648099640000|2022-03-24 05:27:20|14519.5|14517.5|14520.5|14518.5|14520.5|14518.5|14519.5|14517.5|4
1648099650000|2022-03-24 05:27:30|14520.4|14518.4|14520.4|14518.4|14520.6|14518.6|14520.2|14518.2|3
1648099660000|2022-03-24 05:27:40|14520.2|14518.2|14521.7|14519.7|14521.9|14519.9|14520.2|14518.2|4
1648099670000|2022-03-24 05:27:50|14521.6|14519.6|14521.5|14519.5|14522.1|14520.1|14521.5|14519.5|0
1648099680000|2022-03-24 05:28:00|14521.6|14519.6|14521.5|14519.5|14521.6|14519.6|14521.5|14519.5|2
1648099690000|2022-03-24 05:28:10|14521.6|14519.6|14521.9|14519.9|14521.9|14519.9|14521.6|14519.6|3
1648099700000|2022-03-24 05:28:20|14521.6|14519.6|14520|14518|14521.6|14519.6|14519.9|14517.9|4
1648099710000|2022-03-24 05:28:30|14519.9|14517.9|14521|14519|14522|14520|14519.9|14517.9|15
1648099720000|2022-03-24 05:28:40|14520.4|14518.4|14520|14518|14520.4|14518.4|14519.6|14517.6|7
1648099730000|2022-03-24 05:28:50|14520.1|14518.1|14522.1|14520.1|14522.1|14520.1|14520|14518|0
1648099740000|2022-03-24 05:29:00|14522.2|14520.2|14521|14519|14522.2|14520.2|14520.1|14518.1|9
1648099750000|2022-03-24 05:29:10|14520.9|14518.9|14520.5|14518.5|14520.9|14518.9|14520.4|14518.4|1
1648099760000|2022-03-24 05:29:20|14520.7|14518.7|14520.9|14518.9|14521.2|14519.2|14520.7|14518.7|7
1648099770000|2022-03-24 05:29:30|14520.7|14518.7|14519.6|14517.6|14520.9|14518.9|14519.2|14517.2|7
1648099780000|2022-03-24 05:29:40|14519.5|14517.5|14519.1|14517.1|14519.7|14517.7|14517.7|14515.7|3
1648099790000|2022-03-24 05:29:50|14519|14517|14517.9|14515.9|14519|14517|14517.6|14515.6|4
1648099800000|2022-03-24 05:30:00|14517.7|14515.7|14518.6|14516.6|14518.7|14516.7|14517.7|14515.7|10
1648099810000|2022-03-24 05:30:10|14518.5|14516.5|14518.5|14516.5|14518.6|14516.6|14518|14516|2
1648099820000|2022-03-24 05:30:20|14518.6|14516.6|14519|14517|14519.1|14517.1|14518.2|14516.2|4
1648099830000|2022-03-24 05:30:30|14519.2|14517.2|14518.2|14516.2|14519.2|14517.2|14518.1|14516.1|3
1648099840000|2022-03-24 05:30:40|14518.1|14516.1|14518|14516|14518.2|14516.2|14517.9|14515.9|4
1648099850000|2022-03-24 05:30:50|14517.9|14515.9|14516.4|14514.4|14518.1|14516.1|14516|14514|19
1648099860000|2022-03-24 05:31:00|14516.2|14514.2|14515.9|14513.9|14516.2|14514.2|14515.7|14513.7|11
1648099870000|2022-03-24 05:31:10|14516|14514|14518.6|14516.6|14518.6|14516.6|14516|14514|5
1648099880000|2022-03-24 05:31:20|14518.5|14516.5|14520.1|14518.1|14520.1|14518.1|14518.5|14516.5|2
1648099890000|2022-03-24 05:31:30|14520.2|14518.2|14519.7|14517.7|14520.2|14518.2|14519.1|14517.1|11
1648099900000|2022-03-24 05:31:40|14519.6|14517.6|14521|14519|14521|14519|14519.6|14517.6|3
1648099910000|2022-03-24 05:31:50|14520.5|14518.5|14521|14519|14521.1|14519.1|14520.5|14518.5|6
1648099920000|2022-03-24 05:32:00|14521.1|14519.1|14520.1|14518.1|14521.2|14519.2|14520|14518|7
1648099930000|2022-03-24 05:32:10|14519.7|14517.7|14521|14519|14521.1|14519.1|14519.7|14517.7|6
1648099940000|2022-03-24 05:32:20|14520.9|14518.9|14520.9|14518.9|14521.1|14519.1|14520.9|14518.9|1
1648099950000|2022-03-24 05:32:30|14521|14519|14520.9|14518.9|14521.1|14519.1|14520.9|14518.9|0
1648099960000|2022-03-24 05:32:40|14521|14519|14520.9|14518.9|14521.1|14519.1|14520.7|14518.7|1
1648099970000|2022-03-24 05:32:50|14521|14519|14523.7|14521.7|14523.9|14521.9|14521|14519|15
1648099980000|2022-03-24 05:33:00|14524|14522|14524.1|14522.1|14524.6|14522.6|14523.7|14521.7|6
1648099990000|2022-03-24 05:33:10|14524.4|14522.4|14523|14521|14524.4|14522.4|14523|14521|14
1648100000000|2022-03-24 05:33:20|14522.9|14520.9|14523.1|14521.1|14523.1|14521.1|14522.6|14520.6|0
1648100010000|2022-03-24 05:33:30|14523.2|14521.2|14522.1|14520.1|14523.9|14521.9|14521.7|14519.7|6
1648100020000|2022-03-24 05:33:40|14522|14520|14522|14520|14522.4|14520.4|14521.9|14519.9|5
1648100030000|2022-03-24 05:33:50|14521.9|14519.9|14521.4|14519.4|14521.9|14519.9|14521.2|14519.2|3
1648100040000|2022-03-24 05:34:00|14521.2|14519.2|14521|14519|14521.4|14519.4|14521|14519|2
1648100050000|2022-03-24 05:34:10|14521.1|14519.1|14522.1|14520.1|14523.1|14521.1|14521.1|14519.1|6
1648100060000|2022-03-24 05:34:20|14522|14520|14523.7|14521.7|14523.9|14521.9|14522|14520|2
1648100070000|2022-03-24 05:34:30|14523.9|14521.9|14523.7|14521.7|14524|14522|14523.2|14521.2|1
1648100080000|2022-03-24 05:34:40|14523.9|14521.9|14525.1|14523.1|14525.7|14523.7|14523.5|14521.5|28
1648100090000|2022-03-24 05:34:50|14524.7|14522.7|14524.4|14522.4|14525.1|14523.1|14524.2|14522.2|9
1648100100000|2022-03-24 05:35:00|14524.5|14522.5|14523.6|14521.6|14524.6|14522.6|14522.7|14520.7|10
1648100110000|2022-03-24 05:35:10|14523.7|14521.7|14524.1|14522.1|14524.1|14522.1|14523.1|14521.1|0
1648100120000|2022-03-24 05:35:20|14524|14522|14523.9|14521.9|14524.1|14522.1|14523.5|14521.5|1
1648100130000|2022-03-24 05:35:30|14524|14522|14522.5|14520.5|14524.2|14522.2|14522|14520|6
1648100140000|2022-03-24 05:35:40|14522.2|14520.2|14523|14521|14523.1|14521.1|14521.7|14519.7|3
1648100150000|2022-03-24 05:35:50|14523.1|14521.1|14523.4|14521.4|14523.7|14521.7|14523|14521|2
1648100160000|2022-03-24 05:36:00|14523.2|14521.2|14523|14521|14523.2|14521.2|14522.9|14520.9|0
1648100180000|2022-03-24 05:36:20|14522.9|14520.9|14525.1|14523.1|14525.2|14523.2|14522.9|14520.9|15
1648100190000|2022-03-24 05:36:30|14525.2|14523.2|14526|14524|14528.1|14526.1|14525.2|14523.2|46
1648100200000|2022-03-24 05:36:40|14525.9|14523.9|14525.5|14523.5|14526.1|14524.1|14525|14523|4
1648100210000|2022-03-24 05:36:50|14525.6|14523.6|14526.2|14524.2|14526.4|14524.4|14525.5|14523.5|1
1648100220000|2022-03-24 05:37:00|14526.1|14524.1|14523.9|14521.9|14526.1|14524.1|14523.9|14521.9|10
1648100230000|2022-03-24 05:37:10|14524|14522|14525.5|14523.5|14525.6|14523.6|14523.9|14521.9|6
1648100240000|2022-03-24 05:37:20|14525.6|14523.6|14526.9|14524.9|14526.9|14524.9|14525.5|14523.5|14
1648100250000|2022-03-24 05:37:30|14526.7|14524.7|14527|14525|14527.1|14525.1|14526.6|14524.6|5
1648100260000|2022-03-24 05:37:40|14527.6|14525.6|14531.6|14529.6|14532.5|14530.5|14527.5|14525.5|83
1648100270000|2022-03-24 05:37:50|14531.1|14529.1|14530.4|14528.4|14531.1|14529.1|14530.2|14528.2|8
1648100280000|2022-03-24 05:38:00|14530.2|14528.2|14531.1|14529.1|14531.1|14529.1|14530.2|14528.2|4
1648100290000|2022-03-24 05:38:10|14531|14529|14531.6|14529.6|14531.6|14529.6|14530.6|14528.6|2
1648100300000|2022-03-24 05:38:20|14531.5|14529.5|14532.1|14530.1|14532.6|14530.6|14531.4|14529.4|11
1648100310000|2022-03-24 05:38:30|14532.2|14530.2|14532|14530|14532.6|14530.6|14531.5|14529.5|10
1648100320000|2022-03-24 05:38:40|14532.1|14530.1|14532|14530|14532.6|14530.6|14531.9|14529.9|7
1648100330000|2022-03-24 05:38:50|14531.9|14529.9|14532.9|14530.9|14533.5|14531.5|14531.9|14529.9|10
1648100340000|2022-03-24 05:39:00|14533|14531|14533.7|14531.7|14533.7|14531.7|14533|14531|38
1648100350000|2022-03-24 05:39:10|14533.6|14531.6|14533.9|14531.9|14534|14532|14532.7|14530.7|10
1648100360000|2022-03-24 05:39:20|14534.2|14532.2|14533.6|14531.6|14534.2|14532.2|14533.5|14531.5|6
1648100370000|2022-03-24 05:39:30|14533.7|14531.7|14536.4|14534.4|14537.4|14535.4|14533.7|14531.7|112
1648100380000|2022-03-24 05:39:40|14537.1|14535.1|14539.5|14537.5|14541.7|14539.7|14537.1|14535.1|78
1648100390000|2022-03-24 05:39:50|14539.4|14537.4|14539.5|14537.5|14539.6|14537.6|14538.2|14536.2|10
1648100400000|2022-03-24 05:40:00|14539.4|14537.4|14536.9|14534.9|14540|14538|14536.4|14534.4|32
1648100410000|2022-03-24 05:40:10|14537|14535|14536.6|14534.6|14537|14535|14534.9|14532.9|47
1648100420000|2022-03-24 05:40:20|14536.7|14534.7|14538.6|14536.6|14538.9|14536.9|14536.2|14534.2|14
1648100430000|2022-03-24 05:40:30|14538.2|14536.2|14539.1|14537.1|14539.4|14537.4|14537.9|14535.9|23
1648100440000|2022-03-24 05:40:40|14539.4|14537.4|14539.5|14537.5|14539.6|14537.6|14538.7|14536.7|7
1648100450000|2022-03-24 05:40:50|14539|14537|14537.1|14535.1|14539|14537|14537|14535|4
1648100460000|2022-03-24 05:41:00|14537.2|14535.2|14537.1|14535.1|14537.9|14535.9|14536.9|14534.9|7
1648100470000|2022-03-24 05:41:10|14537|14535|14536|14534|14537.5|14535.5|14535.9|14533.9|9
1648100480000|2022-03-24 05:41:20|14535.9|14533.9|14535.7|14533.7|14536.9|14534.9|14535.7|14533.7|4
1648100490000|2022-03-24 05:41:30|14535.9|14533.9|14537.4|14535.4|14537.6|14535.6|14535.4|14533.4|10
1648100500000|2022-03-24 05:41:40|14537.5|14535.5|14537.6|14535.6|14537.9|14535.9|14537.1|14535.1|3
1648100510000|2022-03-24 05:41:50|14537.7|14535.7|14537.6|14535.6|14538|14536|14537.5|14535.5|6
1648100520000|2022-03-24 05:42:00|14537.7|14535.7|14536.5|14534.5|14538.4|14536.4|14536.5|14534.5|6
1648100530000|2022-03-24 05:42:10|14536.4|14534.4|14534.9|14532.9|14536.6|14534.6|14534.9|14532.9|5
1648100540000|2022-03-24 05:42:20|14535|14533|14535.2|14533.2|14536.4|14534.4|14534.1|14532.1|30
1648100550000|2022-03-24 05:42:30|14535.1|14533.1|14535.1|14533.1|14535.5|14533.5|14534.7|14532.7|0
1648100560000|2022-03-24 05:42:40|14535|14533|14534.4|14532.4|14535|14533|14534|14532|2
1648100570000|2022-03-24 05:42:50|14534.5|14532.5|14535.6|14533.6|14535.9|14533.9|14534.4|14532.4|0
1648100580000|2022-03-24 05:43:00|14535.7|14533.7|14536.4|14534.4|14536.9|14534.9|14535.7|14533.7|8
1648100590000|2022-03-24 05:43:10|14536.2|14534.2|14536.4|14534.4|14536.7|14534.7|14536.1|14534.1|0
1648100600000|2022-03-24 05:43:20|14536.5|14534.5|14536.9|14534.9|14537.2|14535.2|14536.2|14534.2|9
1648100610000|2022-03-24 05:43:30|14536.7|14534.7|14537.1|14535.1|14537.4|14535.4|14536.4|14534.4|2
1648100620000|2022-03-24 05:43:40|14537|14535|14537.1|14535.1|14537.9|14535.9|14536.6|14534.6|9
1648100630000|2022-03-24 05:43:50|14537.6|14535.6|14537.4|14535.4|14538|14536|14537.1|14535.1|8
1648100640000|2022-03-24 05:44:00|14537.2|14535.2|14538.9|14536.9|14539.2|14537.2|14537.1|14535.1|14
1648100650000|2022-03-24 05:44:10|14539|14537|14538.9|14536.9|14539|14537|14538.6|14536.6|3
1648100660000|2022-03-24 05:44:20|14539|14537|14540.6|14538.6|14541.9|14539.9|14538.2|14536.2|78
1648100670000|2022-03-24 05:44:30|14540.7|14538.7|14541.9|14539.9|14541.9|14539.9|14540.6|14538.6|9
1648100680000|2022-03-24 05:44:40|14541.7|14539.7|14543|14541|14543.2|14541.2|14541.7|14539.7|18
1648100690000|2022-03-24 05:44:50|14542.9|14540.9|14543.2|14541.2|14543.5|14541.5|14542.5|14540.5|11
1648100700000|2022-03-24 05:45:00|14542.6|14540.6|14542.9|14540.9|14543.5|14541.5|14542.5|14540.5|13
1648100710000|2022-03-24 05:45:10|14542.7|14540.7|14542.2|14540.2|14543|14541|14541.6|14539.6|8
1648100720000|2022-03-24 05:45:20|14542.4|14540.4|14543|14541|14543.2|14541.2|14542|14540|9
1648100730000|2022-03-24 05:45:30|14542.9|14540.9|14544.1|14542.1|14544.1|14542.1|14542.9|14540.9|14
1648100740000|2022-03-24 05:45:40|14544.2|14542.2|14546.1|14544.1|14547|14545|14544.2|14542.2|53
1648100750000|2022-03-24 05:45:50|14546.4|14544.4|14547.2|14545.2|14547.9|14545.9|14546.4|14544.4|22
1648100760000|2022-03-24 05:46:00|14547.4|14545.4|14547.5|14545.5|14548|14546|14547|14545|15
1648100770000|2022-03-24 05:46:10|14547.4|14545.4|14547.1|14545.1|14547.6|14545.6|14546.2|14544.2|9
1648100780000|2022-03-24 05:46:20|14547.2|14545.2|14548.4|14546.4|14548.5|14546.5|14547.1|14545.1|17
1648100790000|2022-03-24 05:46:30|14548.2|14546.2|14548.1|14546.1|14548.4|14546.4|14547.4|14545.4|18
1648100800000|2022-03-24 05:46:40|14548.2|14546.2|14548.4|14546.4|14548.4|14546.4|14547.9|14545.9|42
1648100810000|2022-03-24 05:46:50|14548.5|14546.5|14548|14546|14548.7|14546.7|14547.9|14545.9|37
1648100820000|2022-03-24 05:47:00|14547.7|14545.7|14547.1|14545.1|14548|14546|14546.9|14544.9|29
1648100830000|2022-03-24 05:47:10|14546.6|14544.6|14546.4|14544.4|14547|14545|14545.7|14543.7|33
1648100840000|2022-03-24 05:47:20|14546.2|14544.2|14546.6|14544.6|14546.6|14544.6|14545.7|14543.7|5
1648100850000|2022-03-24 05:47:30|14546.7|14544.7|14546.5|14544.5|14547.4|14545.4|14546.5|14544.5|10
1648100860000|2022-03-24 05:47:40|14546.6|14544.6|14547.4|14545.4|14547.4|14545.4|14546.6|14544.6|2
1648100870000|2022-03-24 05:47:50|14547.2|14545.2|14547.1|14545.1|14547.4|14545.4|14547|14545|3
1648100880000|2022-03-24 05:48:00|14547.2|14545.2|14547.4|14545.4|14548.5|14546.5|14546.7|14544.7|16
1648100890000|2022-03-24 05:48:10|14547.5|14545.5|14546.5|14544.5|14547.5|14545.5|14546.4|14544.4|3
1648100900000|2022-03-24 05:48:20|14546.4|14544.4|14546.6|14544.6|14547.1|14545.1|14546.1|14544.1|4
1648100910000|2022-03-24 05:48:30|14546.5|14544.5|14545.7|14543.7|14546.5|14544.5|14545.7|14543.7|3
1648100920000|2022-03-24 05:48:40|14545.9|14543.9|14546.1|14544.1|14546.4|14544.4|14545.9|14543.9|0
1648100930000|2022-03-24 05:48:50|14546.2|14544.2|14545.4|14543.4|14546.5|14544.5|14545.4|14543.4|4
1648100940000|2022-03-24 05:49:00|14545.2|14543.2|14544.1|14542.1|14545.2|14543.2|14543.4|14541.4|23
1648100950000|2022-03-24 05:49:10|14544.2|14542.2|14543.5|14541.5|14544.6|14542.6|14543.5|14541.5|3
1648100960000|2022-03-24 05:49:20|14543.2|14541.2|14543.2|14541.2|14543.7|14541.7|14543.2|14541.2|9
1648100970000|2022-03-24 05:49:30|14543.1|14541.1|14542.9|14540.9|14544|14542|14542.7|14540.7|12
1648100980000|2022-03-24 05:49:40|14543|14541|14542.9|14540.9|14543.1|14541.1|14542.7|14540.7|2
1648100990000|2022-03-24 05:49:50|14542.7|14540.7|14542.7|14540.7|14543.1|14541.1|14542.7|14540.7|1
1648101000000|2022-03-24 05:50:00|14542.6|14540.6|14542.4|14540.4|14542.9|14540.9|14542.2|14540.2|17
1648101010000|2022-03-24 05:50:10|14542.2|14540.2|14541.1|14539.1|14542.4|14540.4|14540.7|14538.7|12
1648101020000|2022-03-24 05:50:20|14541|14539|14541.2|14539.2|14541.9|14539.9|14541|14539|13
1648101030000|2022-03-24 05:50:30|14541.1|14539.1|14541.6|14539.6|14541.9|14539.9|14540.5|14538.5|6
1648101040000|2022-03-24 05:50:40|14541.4|14539.4|14541.6|14539.6|14542.1|14540.1|14540.7|14538.7|10
1648101050000|2022-03-24 05:50:50|14541.7|14539.7|14540.6|14538.6|14541.7|14539.7|14540.4|14538.4|10
1648101060000|2022-03-24 05:51:00|14540.5|14538.5|14539.1|14537.1|14540.9|14538.9|14539.1|14537.1|20
1648101070000|2022-03-24 05:51:10|14539.2|14537.2|14540.7|14538.7|14540.7|14538.7|14539.2|14537.2|5
1648101080000|2022-03-24 05:51:20|14540.6|14538.6|14540.4|14538.4|14540.7|14538.7|14540.4|14538.4|3
1648101090000|2022-03-24 05:51:30|14540.2|14538.2|14540|14538|14540.5|14538.5|14539.9|14537.9|1
1648101100000|2022-03-24 05:51:40|14539.7|14537.7|14540.4|14538.4|14540.6|14538.6|14539.7|14537.7|4
1648101110000|2022-03-24 05:51:50|14540.5|14538.5|14540.9|14538.9|14541.1|14539.1|14540.4|14538.4|9
1648101120000|2022-03-24 05:52:00|14541.1|14539.1|14540.9|14538.9|14541.2|14539.2|14540.4|14538.4|26
1648101130000|2022-03-24 05:52:10|14540.7|14538.7|14541.2|14539.2|14541.2|14539.2|14540.6|14538.6|4
1648101140000|2022-03-24 05:52:20|14541.4|14539.4|14541.9|14539.9|14541.9|14539.9|14541.2|14539.2|5
1648101150000|2022-03-24 05:52:30|14541.7|14539.7|14541.6|14539.6|14541.9|14539.9|14541.2|14539.2|7
1648101160000|2022-03-24 05:52:40|14541.5|14539.5|14540.9|14538.9|14541.5|14539.5|14540.6|14538.6|5
1648101170000|2022-03-24 05:52:50|14540.7|14538.7|14541.4|14539.4|14541.7|14539.7|14540.6|14538.6|2
1648101180000|2022-03-24 05:53:00|14541.5|14539.5|14540.2|14538.2|14541.5|14539.5|14540.2|14538.2|4
1648101190000|2022-03-24 05:53:10|14540.1|14538.1|14541|14539|14541.4|14539.4|14540.1|14538.1|3
1648101200000|2022-03-24 05:53:20|14540.9|14538.9|14540.6|14538.6|14540.9|14538.9|14540.4|14538.4|0
1648101210000|2022-03-24 05:53:30|14540.5|14538.5|14540|14538|14540.5|14538.5|14539.7|14537.7|8
1648101220000|2022-03-24 05:53:40|14539.9|14537.9|14538.5|14536.5|14539.9|14537.9|14538.2|14536.2|14
1648101230000|2022-03-24 05:53:50|14539|14537|14539.6|14537.6|14539.6|14537.6|14538|14536|55
1648101240000|2022-03-24 05:54:00|14539.4|14537.4|14539.5|14537.5|14540.7|14538.7|14539.4|14537.4|6
1648101250000|2022-03-24 05:54:10|14539.4|14537.4|14539.4|14537.4|14539.7|14537.7|14539.1|14537.1|4
1648101260000|2022-03-24 05:54:20|14539.2|14537.2|14539.5|14537.5|14539.5|14537.5|14539|14537|4
1648101270000|2022-03-24 05:54:30|14539.4|14537.4|14539.9|14537.9|14540.2|14538.2|14539.4|14537.4|14
1648101280000|2022-03-24 05:54:40|14540|14538|14539.9|14537.9|14540.1|14538.1|14539.6|14537.6|3
1648101290000|2022-03-24 05:54:50|14540|14538|14540.1|14538.1|14540.1|14538.1|14540|14538|0
1648101300000|2022-03-24 05:55:00|14540.2|14538.2|14541.5|14539.5|14542.4|14540.4|14540.2|14538.2|11
1648101310000|2022-03-24 05:55:10|14541.4|14539.4|14541.6|14539.6|14542|14540|14541.4|14539.4|0
1648101320000|2022-03-24 05:55:20|14541.5|14539.5|14541.5|14539.5|14541.7|14539.7|14541.4|14539.4|0
1648101330000|2022-03-24 05:55:30|14541.6|14539.6|14543|14541|14543.4|14541.4|14541.6|14539.6|15
1648101340000|2022-03-24 05:55:40|14543.6|14541.6|14544.7|14542.7|14544.7|14542.7|14543.4|14541.4|58
1648101350000|2022-03-24 05:55:50|14544.5|14542.5|14545.1|14543.1|14545.2|14543.2|14543.9|14541.9|13
1648101360000|2022-03-24 05:56:00|14545.2|14543.2|14545.4|14543.4|14545.7|14543.7|14544.6|14542.6|12
1648101370000|2022-03-24 05:56:10|14545.5|14543.5|14546.6|14544.6|14546.6|14544.6|14545.5|14543.5|7
1648101380000|2022-03-24 05:56:20|14546.7|14544.7|14548|14546|14548|14546|14546.7|14544.7|14
1648101390000|2022-03-24 05:56:30|14548.1|14546.1|14547.7|14545.7|14549|14547|14547.4|14545.4|18
1648101400000|2022-03-24 05:56:40|14547.6|14545.6|14547.6|14545.6|14548.1|14546.1|14546.9|14544.9|8
1648101410000|2022-03-24 05:56:50|14547.9|14545.9|14546.1|14544.1|14547.9|14545.9|14545.7|14543.7|8
1648101420000|2022-03-24 05:57:00|14546|14544|14546|14544|14546.6|14544.6|14545.6|14543.6|17
1648101430000|2022-03-24 05:57:10|14545.9|14543.9|14546|14544|14546|14544|14545.7|14543.7|3
1648101440000|2022-03-24 05:57:20|14545.9|14543.9|14544.2|14542.2|14546|14544|14543.7|14541.7|13
1648101450000|2022-03-24 05:57:30|14544.4|14542.4|14543.9|14541.9|14544.9|14542.9|14543.9|14541.9|3
1648101460000|2022-03-24 05:57:40|14544|14542|14543.9|14541.9|14544.4|14542.4|14543.7|14541.7|6
1648101470000|2022-03-24 05:57:50|14543.7|14541.7|14546.4|14544.4|14546.9|14544.9|14543.7|14541.7|17
1648101480000|2022-03-24 05:58:00|14546.5|14544.5|14546.4|14544.4|14547.1|14545.1|14545.2|14543.2|3
1648101490000|2022-03-24 05:58:10|14546.5|14544.5|14544.9|14542.9|14546.5|14544.5|14544.9|14542.9|2
1648101500000|2022-03-24 05:58:20|14545|14543|14545|14543|14545.1|14543.1|14544.7|14542.7|1
1648101510000|2022-03-24 05:58:30|14544.6|14542.6|14544.9|14542.9|14544.9|14542.9|14544.5|14542.5|1
1648101520000|2022-03-24 05:58:40|14545|14543|14543.4|14541.4|14545|14543|14543.4|14541.4|8
1648101530000|2022-03-24 05:58:50|14543.2|14541.2|14542.9|14540.9|14543.5|14541.5|14542.6|14540.6|6
1648101540000|2022-03-24 05:59:00|14543|14541|14541.9|14539.9|14543|14541|14541.6|14539.6|7
1648101550000|2022-03-24 05:59:10|14541.7|14539.7|14542|14540|14542|14540|14541.5|14539.5|3
1648101560000|2022-03-24 05:59:20|14541.9|14539.9|14541.9|14539.9|14542|14540|14541.9|14539.9|0
1648101570000|2022-03-24 05:59:30|14541.7|14539.7|14542.1|14540.1|14542.1|14540.1|14540.7|14538.7|12
1648101580000|2022-03-24 05:59:40|14542|14540|14541.9|14539.9|14542.4|14540.4|14541.6|14539.6|8
1648101590000|2022-03-24 05:59:50|14541.7|14539.7|14542.5|14540.5|14543.1|14541.1|14541.6|14539.6|10
1648101600000|2022-03-24 06:00:00|14542.4|14540.4|14543.9|14541.9|14544.4|14542.4|14540.7|14538.7|37
1648101610000|2022-03-24 06:00:10|14543.2|14541.2|14542.4|14540.4|14544|14542|14542.4|14540.4|11
1648101620000|2022-03-24 06:00:20|14542.5|14540.5|14541.9|14539.9|14542.9|14540.9|14541.5|14539.5|10
1648101630000|2022-03-24 06:00:30|14542.7|14540.7|14542.9|14540.9|14543|14541|14542.1|14540.1|4
1648101640000|2022-03-24 06:00:40|14543.1|14541.1|14543.4|14541.4|14543.4|14541.4|14542.7|14540.7|1
1648101650000|2022-03-24 06:00:50|14543.5|14541.5|14544.6|14542.6|14545|14543|14543.4|14541.4|7
1648101660000|2022-03-24 06:01:00|14544.5|14542.5|14543.1|14541.1|14544.5|14542.5|14542.6|14540.6|11
1648101670000|2022-03-24 06:01:10|14542.9|14540.9|14544|14542|14544.4|14542.4|14542.6|14540.6|2
1648101680000|2022-03-24 06:01:20|14544.1|14542.1|14543|14541|14544.1|14542.1|14542.7|14540.7|7
1648101690000|2022-03-24 06:01:30|14542.9|14540.9|14541.5|14539.5|14542.9|14540.9|14541.5|14539.5|2
1648101700000|2022-03-24 06:01:40|14541.1|14539.1|14541.9|14539.9|14542.1|14540.1|14541|14539|9
1648101710000|2022-03-24 06:01:50|14541.7|14539.7|14541.6|14539.6|14542|14540|14541.6|14539.6|5
1648101720000|2022-03-24 06:02:00|14541.7|14539.7|14543.7|14541.7|14543.9|14541.9|14541.6|14539.6|12
1648101730000|2022-03-24 06:02:10|14543.9|14541.9|14545|14543|14545.1|14543.1|14543.7|14541.7|4
1648101740000|2022-03-24 06:02:20|14545.1|14543.1|14544.4|14542.4|14545.1|14543.1|14544.2|14542.2|6
1648101750000|2022-03-24 06:02:30|14544.2|14542.2|14544.4|14542.4|14544.5|14542.5|14544|14542|0
1648101760000|2022-03-24 06:02:40|14544.2|14542.2|14544.1|14542.1|14544.4|14542.4|14543.6|14541.6|5
1648101770000|2022-03-24 06:02:50|14544|14542|14544.6|14542.6|14544.7|14542.7|14544|14542|1
1648101780000|2022-03-24 06:03:00|14544.7|14542.7|14546.7|14544.7|14546.9|14544.9|14544.1|14542.1|22
1648101790000|2022-03-24 06:03:10|14547|14545|14547.2|14545.2|14547.9|14545.9|14547|14545|10
1648101800000|2022-03-24 06:03:20|14547.4|14545.4|14547.2|14545.2|14547.9|14545.9|14547|14545|6
1648101810000|2022-03-24 06:03:30|14547.1|14545.1|14547.4|14545.4|14547.4|14545.4|14546.6|14544.6|4
1648101820000|2022-03-24 06:03:40|14547.9|14545.9|14552.9|14550.9|14552.9|14550.9|14547.9|14545.9|74
1648101830000|2022-03-24 06:03:50|14552.6|14550.6|14551.6|14549.6|14552.7|14550.7|14551|14549|24
1648101840000|2022-03-24 06:04:00|14551.7|14549.7|14552.5|14550.5|14552.5|14550.5|14550.2|14548.2|14
1648101850000|2022-03-24 06:04:10|14552.6|14550.6|14552.6|14550.6|14552.9|14550.9|14552.4|14550.4|24
1648101860000|2022-03-24 06:04:20|14552.7|14550.7|14552.6|14550.6|14552.7|14550.7|14551.6|14549.6|12
1648101870000|2022-03-24 06:04:30|14552.4|14550.4|14552.4|14550.4|14552.4|14550.4|14552.1|14550.1|7
1648101880000|2022-03-24 06:04:40|14552.5|14550.5|14551.5|14549.5|14552.6|14550.6|14551.2|14549.2|12
1648101890000|2022-03-24 06:04:50|14551.4|14549.4|14551.4|14549.4|14551.5|14549.5|14551.1|14549.1|5
1648101900000|2022-03-24 06:05:00|14551.5|14549.5|14549.1|14547.1|14551.5|14549.5|14547.9|14545.9|18
1648101910000|2022-03-24 06:05:10|14549.2|14547.2|14549.4|14547.4|14549.7|14547.7|14549.2|14547.2|4
1648101920000|2022-03-24 06:05:20|14549.6|14547.6|14549.5|14547.5|14549.6|14547.6|14549.1|14547.1|3
1648101930000|2022-03-24 06:05:30|14549.4|14547.4|14549.2|14547.2|14549.6|14547.6|14549.1|14547.1|7
1648101940000|2022-03-24 06:05:40|14548.7|14546.7|14548.2|14546.2|14548.7|14546.7|14548.2|14546.2|6
1648101950000|2022-03-24 06:05:50|14548.4|14546.4|14548.4|14546.4|14548.5|14546.5|14548|14546|2
1648101960000|2022-03-24 06:06:00|14548.5|14546.5|14548.4|14546.4|14548.9|14546.9|14548.2|14546.2|4
1648101970000|2022-03-24 06:06:10|14548.2|14546.2|14548.1|14546.1|14548.4|14546.4|14548|14546|6
1648101980000|2022-03-24 06:06:20|14548.2|14546.2|14547.4|14545.4|14548.2|14546.2|14547.4|14545.4|4
1648101990000|2022-03-24 06:06:30|14547.2|14545.2|14547.1|14545.1|14547.4|14545.4|14546.9|14544.9|7
1648102000000|2022-03-24 06:06:40|14547|14545|14546.6|14544.6|14547|14545|14546.5|14544.5|3
1648102010000|2022-03-24 06:06:50|14546.7|14544.7|14546.4|14544.4|14546.7|14544.7|14546.1|14544.1|10
1648102020000|2022-03-24 06:07:00|14546.2|14544.2|14544|14542|14546.5|14544.5|14544|14542|14
1648102030000|2022-03-24 06:07:10|14543.9|14541.9|14544|14542|14544.4|14542.4|14543.6|14541.6|12
1648102040000|2022-03-24 06:07:20|14543.9|14541.9|14543.7|14541.7|14544.1|14542.1|14543.6|14541.6|2
1648102050000|2022-03-24 06:07:30|14544|14542|14543.9|14541.9|14544.2|14542.2|14543.7|14541.7|6
1648102060000|2022-03-24 06:07:40|14543.7|14541.7|14543.4|14541.4|14543.7|14541.7|14542.7|14540.7|8
1648102070000|2022-03-24 06:07:50|14543.2|14541.2|14543.4|14541.4|14543.5|14541.5|14542.7|14540.7|6
1648102080000|2022-03-24 06:08:00|14543.2|14541.2|14541.4|14539.4|14543.4|14541.4|14541.4|14539.4|20
1648102090000|2022-03-24 06:08:10|14541.2|14539.2|14540.5|14538.5|14541.2|14539.2|14539.7|14537.7|39
1648102100000|2022-03-24 06:08:20|14539.7|14537.7|14540.9|14538.9|14541|14539|14539.7|14537.7|5
1648102110000|2022-03-24 06:08:30|14540.7|14538.7|14540.4|14538.4|14541|14539|14540.2|14538.2|8
1648102120000|2022-03-24 06:08:40|14540.6|14538.6|14540.4|14538.4|14540.6|14538.6|14540.1|14538.1|5
1648102130000|2022-03-24 06:08:50|14540.2|14538.2|14538.4|14536.4|14540.2|14538.2|14538.1|14536.1|31
1648102140000|2022-03-24 06:09:00|14538.2|14536.2|14539.1|14537.1|14539.4|14537.4|14538.2|14536.2|19
1648102150000|2022-03-24 06:09:10|14538.6|14536.6|14538.6|14536.6|14540|14538|14538.4|14536.4|24
1648102160000|2022-03-24 06:09:20|14538.7|14536.7|14538.5|14536.5|14539.1|14537.1|14538.5|14536.5|3
1648102170000|2022-03-24 06:09:30|14538.4|14536.4|14537.1|14535.1|14538.6|14536.6|14537|14535|35
1648102180000|2022-03-24 06:09:40|14536.9|14534.9|14537.5|14535.5|14538.2|14536.2|14536.9|14534.9|16
1648102190000|2022-03-24 06:09:50|14537.6|14535.6|14537.5|14535.5|14537.7|14535.7|14537.1|14535.1|4
1648102200000|2022-03-24 06:10:00|14537.4|14535.4|14536.6|14534.6|14537.5|14535.5|14535.9|14533.9|19
1648102210000|2022-03-24 06:10:10|14536.2|14534.2|14535.4|14533.4|14536.4|14534.4|14535.4|14533.4|23
1648102220000|2022-03-24 06:10:20|14535.5|14533.5|14535.4|14533.4|14536.1|14534.1|14535.4|14533.4|8
1648102230000|2022-03-24 06:10:30|14535.5|14533.5|14535|14533|14536|14534|14534.6|14532.6|7
1648102240000|2022-03-24 06:10:40|14535.1|14533.1|14534.1|14532.1|14535.1|14533.1|14533.4|14531.4|28
1648102250000|2022-03-24 06:10:50|14534|14532|14535.9|14533.9|14536.4|14534.4|14534|14532|10
1648102260000|2022-03-24 06:11:00|14536.2|14534.2|14534.9|14532.9|14536.2|14534.2|14533.6|14531.6|28
1648102270000|2022-03-24 06:11:10|14534.7|14532.7|14534.4|14532.4|14535|14533|14534.2|14532.2|32
1648102280000|2022-03-24 06:11:20|14534.5|14532.5|14534.5|14532.5|14535|14533|14534.1|14532.1|9
1648102290000|2022-03-24 06:11:30|14534.4|14532.4|14534.4|14532.4|14534.5|14532.5|14534.1|14532.1|2
1648102300000|2022-03-24 06:11:40|14534.5|14532.5|14535.4|14533.4|14535.4|14533.4|14534.4|14532.4|5
1648102310000|2022-03-24 06:11:50|14535.2|14533.2|14534.4|14532.4|14535.4|14533.4|14534.2|14532.2|5
1648102320000|2022-03-24 06:12:00|14534.5|14532.5|14533.2|14531.2|14534.5|14532.5|14532.6|14530.6|13
1648102330000|2022-03-24 06:12:10|14533.5|14531.5|14534.2|14532.2|14534.2|14532.2|14533.5|14531.5|9
1648102340000|2022-03-24 06:12:20|14534.1|14532.1|14534|14532|14534.2|14532.2|14533.9|14531.9|2
1648102350000|2022-03-24 06:12:30|14533.9|14531.9|14533.9|14531.9|14534.1|14532.1|14532.7|14530.7|6
1648102360000|2022-03-24 06:12:40|14533.7|14531.7|14534.7|14532.7|14534.9|14532.9|14533.7|14531.7|5
1648102370000|2022-03-24 06:12:50|14534.9|14532.9|14534.1|14532.1|14535.1|14533.1|14533.6|14531.6|6
1648102380000|2022-03-24 06:13:00|14534|14532|14533.5|14531.5|14534|14532|14533.5|14531.5|1
1648102390000|2022-03-24 06:13:10|14533.6|14531.6|14534.9|14532.9|14535|14533|14533.5|14531.5|8
1648102400000|2022-03-24 06:13:20|14535|14533|14535.4|14533.4|14535.6|14533.6|14534.7|14532.7|3
1648102410000|2022-03-24 06:13:30|14535.2|14533.2|14536.4|14534.4|14536.4|14534.4|14535|14533|6
1648102420000|2022-03-24 06:13:40|14536.2|14534.2|14536.9|14534.9|14537.5|14535.5|14536.1|14534.1|12
1648102430000|2022-03-24 06:13:50|14536.7|14534.7|14537.6|14535.6|14537.7|14535.7|14536.6|14534.6|4
1648102440000|2022-03-24 06:14:00|14537.5|14535.5|14535.5|14533.5|14537.5|14535.5|14535.4|14533.4|14
1648102450000|2022-03-24 06:14:10|14535.6|14533.6|14536.4|14534.4|14536.5|14534.5|14535.6|14533.6|2
1648102460000|2022-03-24 06:14:20|14536.5|14534.5|14536.1|14534.1|14536.6|14534.6|14535.9|14533.9|7
1648102470000|2022-03-24 06:14:30|14536|14534|14535.9|14533.9|14536.4|14534.4|14535.5|14533.5|5
1648102480000|2022-03-24 06:14:40|14536|14534|14534.9|14532.9|14536|14534|14534.9|14532.9|3
1648102490000|2022-03-24 06:14:50|14534.7|14532.7|14535.2|14533.2|14535.2|14533.2|14533.9|14531.9|7
1648102500000|2022-03-24 06:15:00|14535.4|14533.4|14534.7|14532.7|14535.4|14533.4|14534.4|14532.4|4
1648102510000|2022-03-24 06:15:10|14535.1|14533.1|14535.2|14533.2|14536.2|14534.2|14534.9|14532.9|9
1648102520000|2022-03-24 06:15:20|14535.4|14533.4|14535.9|14533.9|14536|14534|14534.9|14532.9|5
1648102530000|2022-03-24 06:15:30|14536|14534|14535.7|14533.7|14536.4|14534.4|14535.7|14533.7|1
1648102540000|2022-03-24 06:15:40|14535.5|14533.5|14535.9|14533.9|14536.2|14534.2|14535.2|14533.2|6
1648102550000|2022-03-24 06:15:50|14536|14534|14536|14534|14536.2|14534.2|14536|14534|5
1648102560000|2022-03-24 06:16:00|14536.1|14534.1|14536.1|14534.1|14536.2|14534.2|14535.1|14533.1|12
1648102570000|2022-03-24 06:16:10|14536.2|14534.2|14536|14534|14536.9|14534.9|14536|14534|4
1648102580000|2022-03-24 06:16:20|14536.1|14534.1|14536.2|14534.2|14536.7|14534.7|14536|14534|3
1648102590000|2022-03-24 06:16:30|14536.1|14534.1|14536.1|14534.1|14536.5|14534.5|14535.9|14533.9|1
1648102600000|2022-03-24 06:16:40|14535.7|14533.7|14536.1|14534.1|14536.9|14534.9|14535.7|14533.7|4
1648102610000|2022-03-24 06:16:50|14536.2|14534.2|14536.1|14534.1|14536.4|14534.4|14536|14534|1
1648102620000|2022-03-24 06:17:00|14536|14534|14535.1|14533.1|14536.1|14534.1|14535|14533|6
1648102630000|2022-03-24 06:17:10|14535.5|14533.5|14535.5|14533.5|14536.2|14534.2|14535.4|14533.4|6
1648102640000|2022-03-24 06:17:20|14535.4|14533.4|14533.9|14531.9|14535.5|14533.5|14533.9|14531.9|8
1648102650000|2022-03-24 06:17:30|14533.7|14531.7|14533.7|14531.7|14534|14532|14533.6|14531.6|2
1648102660000|2022-03-24 06:17:40|14533.6|14531.6|14533.7|14531.7|14533.7|14531.7|14533.4|14531.4|2
1648102670000|2022-03-24 06:17:50|14533.6|14531.6|14533.4|14531.4|14533.7|14531.7|14533.2|14531.2|8
1648102680000|2022-03-24 06:18:00|14533.6|14531.6|14532.9|14530.9|14533.6|14531.6|14532.5|14530.5|5
1648102690000|2022-03-24 06:18:10|14533|14531|14533.9|14531.9|14533.9|14531.9|14532.5|14530.5|9
1648102700000|2022-03-24 06:18:20|14534|14532|14533.9|14531.9|14534.6|14532.6|14533.9|14531.9|4
1648102710000|2022-03-24 06:18:30|14534|14532|14533.7|14531.7|14534|14532|14533.6|14531.6|1
1648102720000|2022-03-24 06:18:40|14533.6|14531.6|14533.9|14531.9|14534|14532|14533.5|14531.5|2
1648102730000|2022-03-24 06:18:50|14533.7|14531.7|14534|14532|14534.6|14532.6|14533.4|14531.4|6
1648102740000|2022-03-24 06:19:00|14533.9|14531.9|14533.4|14531.4|14533.9|14531.9|14533.4|14531.4|0
1648102750000|2022-03-24 06:19:10|14533.2|14531.2|14533|14531|14533.2|14531.2|14533|14531|0
1648102760000|2022-03-24 06:19:20|14532.9|14530.9|14532.6|14530.6|14533.1|14531.1|14532.5|14530.5|3
1648102770000|2022-03-24 06:19:30|14532.4|14530.4|14531.9|14529.9|14533|14531|14531.6|14529.6|14
1648102780000|2022-03-24 06:19:40|14531.6|14529.6|14532.5|14530.5|14532.6|14530.6|14531.5|14529.5|5
1648102790000|2022-03-24 06:19:50|14532.7|14530.7|14532.9|14530.9|14533.5|14531.5|14532.7|14530.7|9
1648102800000|2022-03-24 06:20:00|14533|14531|14533.5|14531.5|14533.5|14531.5|14532.9|14530.9|3
1648102810000|2022-03-24 06:20:10|14533.6|14531.6|14533|14531|14534|14532|14532.9|14530.9|14
1648102820000|2022-03-24 06:20:20|14533.1|14531.1|14534.1|14532.1|14534.4|14532.4|14533|14531|6
1648102830000|2022-03-24 06:20:30|14534|14532|14533.9|14531.9|14534.2|14532.2|14533.7|14531.7|1
1648102840000|2022-03-24 06:20:40|14533.7|14531.7|14533.9|14531.9|14534.1|14532.1|14533.2|14531.2|1
1648102850000|2022-03-24 06:20:50|14533.7|14531.7|14533.4|14531.4|14533.9|14531.9|14533|14531|3
1648102860000|2022-03-24 06:21:00|14533.2|14531.2|14532.6|14530.6|14533.4|14531.4|14532.4|14530.4|8
1648102870000|2022-03-24 06:21:10|14532.5|14530.5|14532.4|14530.4|14532.5|14530.5|14532.1|14530.1|1
1648102880000|2022-03-24 06:21:20|14532.2|14530.2|14532.9|14530.9|14533.2|14531.2|14532.2|14530.2|2
1648102890000|2022-03-24 06:21:30|14533|14531|14533.1|14531.1|14533.1|14531.1|14532.5|14530.5|1
1648102900000|2022-03-24 06:21:40|14533.2|14531.2|14533.1|14531.1|14533.2|14531.2|14533.1|14531.1|0
1648102910000|2022-03-24 06:21:50|14533.2|14531.2|14533.1|14531.1|14533.2|14531.2|14532.9|14530.9|1
1648102920000|2022-03-24 06:22:00|14532.7|14530.7|14532.7|14530.7|14533.2|14531.2|14532.7|14530.7|6
1648102930000|2022-03-24 06:22:10|14532.9|14530.9|14533.9|14531.9|14534.4|14532.4|14532.7|14530.7|10
1648102940000|2022-03-24 06:22:20|14534|14532|14533.6|14531.6|14534|14532|14533.6|14531.6|3
1648102950000|2022-03-24 06:22:30|14533.7|14531.7|14532.6|14530.6|14533.7|14531.7|14532.1|14530.1|14
1648102960000|2022-03-24 06:22:40|14532.5|14530.5|14531|14529|14532.5|14530.5|14530.9|14528.9|6
1648102970000|2022-03-24 06:22:50|14530.9|14528.9|14530.9|14528.9|14531|14529|14530.2|14528.2|13
1648102980000|2022-03-24 06:23:00|14530.7|14528.7|14530.1|14528.1|14530.9|14528.9|14530.1|14528.1|6
1648102990000|2022-03-24 06:23:10|14530|14528|14530|14528|14530.1|14528.1|14529.4|14527.4|22
1648103000000|2022-03-24 06:23:20|14530.2|14528.2|14530.1|14528.1|14530.2|14528.2|14529.9|14527.9|42
1648103010000|2022-03-24 06:23:30|14529.9|14527.9|14529.9|14527.9|14530.2|14528.2|14529.5|14527.5|7
1648103020000|2022-03-24 06:23:40|14530|14528|14530.1|14528.1|14530.6|14528.6|14529.9|14527.9|2
1648103030000|2022-03-24 06:23:50|14530.4|14528.4|14529.9|14527.9|14530.4|14528.4|14529.9|14527.9|0
1648103040000|2022-03-24 06:24:00|14530|14528|14529.9|14527.9|14530.2|14528.2|14529.7|14527.7|3
1648103050000|2022-03-24 06:24:10|14530.1|14528.1|14529.6|14527.6|14530.2|14528.2|14529.6|14527.6|3
1648103060000|2022-03-24 06:24:20|14529.9|14527.9|14529.9|14527.9|14529.9|14527.9|14529.9|14527.9|3
1648103070000|2022-03-24 06:24:30|14530|14528|14529.9|14527.9|14530.1|14528.1|14529.7|14527.7|1
1648103080000|2022-03-24 06:24:40|14529.7|14527.7|14530.7|14528.7|14530.9|14528.9|14529.7|14527.7|3
1648103090000|2022-03-24 06:24:50|14530.9|14528.9|14531.4|14529.4|14531.4|14529.4|14530.6|14528.6|7
1648103100000|2022-03-24 06:25:00|14531.2|14529.2|14531.1|14529.1|14531.2|14529.2|14530.9|14528.9|6
1648103110000|2022-03-24 06:25:10|14531.5|14529.5|14530.7|14528.7|14531.5|14529.5|14530.6|14528.6|2
1648103120000|2022-03-24 06:25:20|14530.9|14528.9|14531.1|14529.1|14531.1|14529.1|14530.7|14528.7|1
1648103130000|2022-03-24 06:25:30|14531|14529|14531.4|14529.4|14531.5|14529.5|14530.9|14528.9|6
1648103140000|2022-03-24 06:25:40|14531.5|14529.5|14532.2|14530.2|14532.2|14530.2|14531.5|14529.5|2
1648103150000|2022-03-24 06:25:50|14531.6|14529.6|14530.9|14528.9|14531.7|14529.7|14530.9|14528.9|2
1648103160000|2022-03-24 06:26:00|14531|14529|14530.5|14528.5|14531|14529|14530.2|14528.2|4
1648103170000|2022-03-24 06:26:10|14530.6|14528.6|14529.7|14527.7|14530.7|14528.7|14529.7|14527.7|6
1648103180000|2022-03-24 06:26:20|14529.9|14527.9|14529.6|14527.6|14530|14528|14529.6|14527.6|3
1648103190000|2022-03-24 06:26:30|14529.9|14527.9|14529|14527|14529.9|14527.9|14529|14527|6
1648103200000|2022-03-24 06:26:40|14528.7|14526.7|14528|14526|14529.1|14527.1|14527.2|14525.2|29
1648103210000|2022-03-24 06:26:50|14527.9|14525.9|14528|14526|14528.1|14526.1|14527.6|14525.6|4
1648103220000|2022-03-24 06:27:00|14527.6|14525.6|14527.1|14525.1|14528.1|14526.1|14527.1|14525.1|4
1648103230000|2022-03-24 06:27:10|14527.2|14525.2|14528.5|14526.5|14529|14527|14527.1|14525.1|14
1648103240000|2022-03-24 06:27:20|14528.6|14526.6|14528.6|14526.6|14528.7|14526.7|14528.5|14526.5|3
1648103250000|2022-03-24 06:27:30|14528.7|14526.7|14529.6|14527.6|14529.9|14527.9|14528.7|14526.7|15
1648103260000|2022-03-24 06:27:40|14529.7|14527.7|14528.9|14526.9|14529.7|14527.7|14528.9|14526.9|8
1648103270000|2022-03-24 06:27:50|14529.1|14527.1|14529.1|14527.1|14529.5|14527.5|14528.6|14526.6|7
1648103280000|2022-03-24 06:28:00|14529|14527|14529.1|14527.1|14529.5|14527.5|14528.5|14526.5|5
1648103290000|2022-03-24 06:28:10|14529.2|14527.2|14529.4|14527.4|14529.6|14527.6|14529.2|14527.2|1
1648103300000|2022-03-24 06:28:20|14529.5|14527.5|14529.7|14527.7|14530|14528|14529.5|14527.5|5
1648103310000|2022-03-24 06:28:30|14529.6|14527.6|14529.4|14527.4|14529.6|14527.6|14529.4|14527.4|5
1648103320000|2022-03-24 06:28:40|14529.2|14527.2|14529.2|14527.2|14529.4|14527.4|14528.7|14526.7|1
1648103330000|2022-03-24 06:28:50|14529.1|14527.1|14530.1|14528.1|14530.1|14528.1|14529.1|14527.1|19
1648103340000|2022-03-24 06:29:00|14530|14528|14530.6|14528.6|14530.6|14528.6|14529.7|14527.7|4
1648103350000|2022-03-24 06:29:10|14530.7|14528.7|14530.2|14528.2|14530.7|14528.7|14530.2|14528.2|3
1648103360000|2022-03-24 06:29:20|14530.4|14528.4|14529.9|14527.9|14530.5|14528.5|14529.9|14527.9|0
1648103370000|2022-03-24 06:29:30|14530|14528|14530.5|14528.5|14530.6|14528.6|14530|14528|0
1648103380000|2022-03-24 06:29:40|14530.4|14528.4|14530.5|14528.5|14531|14529|14530.2|14528.2|1
1648103390000|2022-03-24 06:29:50|14530.6|14528.6|14530.4|14528.4|14531|14529|14530.4|14528.4|5
1648103400000|2022-03-24 06:30:00|14530.5|14528.5|14530.4|14528.4|14530.7|14528.7|14530.2|14528.2|5
1648103410000|2022-03-24 06:30:10|14530.1|14528.1|14529.9|14527.9|14530.1|14528.1|14529.4|14527.4|14
1648103420000|2022-03-24 06:30:20|14530.1|14528.1|14530.9|14528.9|14531.7|14529.7|14530.1|14528.1|15
1648103430000|2022-03-24 06:30:30|14531.2|14529.2|14530.9|14528.9|14531.2|14529.2|14530.2|14528.2|9
1648103440000|2022-03-24 06:30:40|14531|14529|14531.1|14529.1|14531.1|14529.1|14530.9|14528.9|2
1648103450000|2022-03-24 06:30:50|14531.2|14529.2|14531.6|14529.6|14532|14530|14531|14529|5
1648103460000|2022-03-24 06:31:00|14532|14530|14531.2|14529.2|14532.1|14530.1|14531.2|14529.2|10
1648103470000|2022-03-24 06:31:10|14531.1|14529.1|14531.9|14529.9|14532.1|14530.1|14531|14529|4
1648103480000|2022-03-24 06:31:20|14531.7|14529.7|14531.1|14529.1|14532.1|14530.1|14531.1|14529.1|4
1648103490000|2022-03-24 06:31:30|14531.4|14529.4|14531.9|14529.9|14531.9|14529.9|14530.9|14528.9|4
1648103500000|2022-03-24 06:31:40|14532|14530|14531.5|14529.5|14532|14530|14531.5|14529.5|0
1648103510000|2022-03-24 06:31:50|14531.4|14529.4|14531.6|14529.6|14531.9|14529.9|14531.1|14529.1|9
1648103520000|2022-03-24 06:32:00|14531.5|14529.5|14529.5|14527.5|14531.5|14529.5|14529.5|14527.5|11
1648103530000|2022-03-24 06:32:10|14529.6|14527.6|14530.4|14528.4|14530.5|14528.5|14529.5|14527.5|2
1648103540000|2022-03-24 06:32:20|14530.2|14528.2|14530.6|14528.6|14530.7|14528.7|14530.1|14528.1|3
1648103550000|2022-03-24 06:32:30|14530.5|14528.5|14530.9|14528.9|14530.9|14528.9|14530.4|14528.4|2
1648103560000|2022-03-24 06:32:40|14530.6|14528.6|14530.9|14528.9|14530.9|14528.9|14530.6|14528.6|1
1648103570000|2022-03-24 06:32:50|14530.7|14528.7|14530.5|14528.5|14531|14529|14530.5|14528.5|3
1648103580000|2022-03-24 06:33:00|14530.4|14528.4|14529.5|14527.5|14530.4|14528.4|14528.6|14526.6|7
1648103590000|2022-03-24 06:33:10|14529.4|14527.4|14528.6|14526.6|14529.6|14527.6|14528.5|14526.5|5
1648103600000|2022-03-24 06:33:20|14528.5|14526.5|14528.5|14526.5|14528.7|14526.7|14528.4|14526.4|3
1648103610000|2022-03-24 06:33:30|14528.4|14526.4|14528.1|14526.1|14528.5|14526.5|14527.6|14525.6|7
1648103620000|2022-03-24 06:33:40|14528.5|14526.5|14528.6|14526.6|14528.7|14526.7|14528.4|14526.4|4
1648103630000|2022-03-24 06:33:50|14528.5|14526.5|14528.4|14526.4|14528.6|14526.6|14528.2|14526.2|4
1648103640000|2022-03-24 06:34:00|14528.5|14526.5|14529.4|14527.4|14529.4|14527.4|14528.5|14526.5|6
1648103650000|2022-03-24 06:34:10|14529.1|14527.1|14529.5|14527.5|14529.7|14527.7|14528.9|14526.9|1
1648103660000|2022-03-24 06:34:20|14529.4|14527.4|14529.1|14527.1|14529.4|14527.4|14528.7|14526.7|1
1648103670000|2022-03-24 06:34:30|14529|14527|14528.6|14526.6|14529|14527|14528.5|14526.5|1
1648103680000|2022-03-24 06:34:40|14528.7|14526.7|14528.7|14526.7|14528.9|14526.9|14528.4|14526.4|2
1648103690000|2022-03-24 06:34:50|14528.6|14526.6|14526.4|14524.4|14528.6|14526.6|14526.2|14524.2|64
1648103700000|2022-03-24 06:35:00|14526.2|14524.2|14526.7|14524.7|14526.9|14524.9|14525.5|14523.5|24
1648103710000|2022-03-24 06:35:10|14527.4|14525.4|14527.6|14525.6|14527.6|14525.6|14527.2|14525.2|5
1648103720000|2022-03-24 06:35:20|14527.5|14525.5|14527.4|14525.4|14527.6|14525.6|14526.9|14524.9|1
1648103730000|2022-03-24 06:35:30|14527.6|14525.6|14527.4|14525.4|14527.6|14525.6|14527.2|14525.2|1
1648103740000|2022-03-24 06:35:40|14527.2|14525.2|14526.9|14524.9|14527.4|14525.4|14526.9|14524.9|3
1648103750000|2022-03-24 06:35:50|14527|14525|14527.2|14525.2|14527.5|14525.5|14527|14525|2
1648103760000|2022-03-24 06:36:00|14527.1|14525.1|14527.5|14525.5|14527.5|14525.5|14526.7|14524.7|2
1648103770000|2022-03-24 06:36:10|14527.4|14525.4|14526.9|14524.9|14527.5|14525.5|14526.7|14524.7|8
1648103780000|2022-03-24 06:36:20|14527|14525|14527.5|14525.5|14527.5|14525.5|14526.7|14524.7|16
1648103790000|2022-03-24 06:36:30|14527.4|14525.4|14527.5|14525.5|14527.7|14525.7|14527.1|14525.1|10
1648103800000|2022-03-24 06:36:40|14527.4|14525.4|14527|14525|14527.6|14525.6|14527|14525|3
1648103810000|2022-03-24 06:36:50|14526.9|14524.9|14527|14525|14527.4|14525.4|14525.7|14523.7|24
1648103820000|2022-03-24 06:37:00|14527.1|14525.1|14526.7|14524.7|14527.6|14525.6|14526.5|14524.5|4
1648103830000|2022-03-24 06:37:10|14526.9|14524.9|14526.7|14524.7|14527.2|14525.2|14526.7|14524.7|0
1648103840000|2022-03-24 06:37:20|14526.6|14524.6|14527|14525|14527|14525|14526.5|14524.5|9
1648103850000|2022-03-24 06:37:30|14527.1|14525.1|14527.4|14525.4|14527.6|14525.6|14527.1|14525.1|6
1648103860000|2022-03-24 06:37:40|14527.5|14525.5|14528.2|14526.2|14528.6|14526.6|14527.5|14525.5|15
1648103870000|2022-03-24 06:37:50|14528.1|14526.1|14528.4|14526.4|14528.4|14526.4|14528.1|14526.1|4
1648103880000|2022-03-24 06:38:00|14528.5|14526.5|14528.1|14526.1|14528.5|14526.5|14528.1|14526.1|7
1648103890000|2022-03-24 06:38:10|14528.2|14526.2|14528.2|14526.2|14528.4|14526.4|14528.1|14526.1|0
1648103900000|2022-03-24 06:38:20|14528.4|14526.4|14528.1|14526.1|14528.5|14526.5|14528.1|14526.1|6
1648103910000|2022-03-24 06:38:30|14528|14526|14528.7|14526.7|14528.7|14526.7|14527.9|14525.9|7
1648103920000|2022-03-24 06:38:40|14528.9|14526.9|14530.7|14528.7|14531.1|14529.1|14528.9|14526.9|17
1648103930000|2022-03-24 06:38:50|14530.9|14528.9|14530|14528|14531.5|14529.5|14529.9|14527.9|24
1648103940000|2022-03-24 06:39:00|14529.9|14527.9|14529.5|14527.5|14529.9|14527.9|14529.5|14527.5|2
1648103950000|2022-03-24 06:39:10|14529.6|14527.6|14530.1|14528.1|14530.2|14528.2|14529.6|14527.6|3
1648103960000|2022-03-24 06:39:20|14529.6|14527.6|14528.9|14526.9|14529.9|14527.9|14528.9|14526.9|10
1648103970000|2022-03-24 06:39:30|14529|14527|14529.7|14527.7|14529.9|14527.9|14529|14527|3
1648103980000|2022-03-24 06:39:40|14529.6|14527.6|14530.1|14528.1|14530.1|14528.1|14529.6|14527.6|3
1648103990000|2022-03-24 06:39:50|14529.9|14527.9|14532.2|14530.2|14532.2|14530.2|14529.9|14527.9|20
1648104000000|2022-03-24 06:40:00|14531.9|14529.9|14531|14529|14531.9|14529.9|14530.9|14528.9|13
1648104010000|2022-03-24 06:40:10|14531.1|14529.1|14531.9|14529.9|14532|14530|14531|14529|9
1648104020000|2022-03-24 06:40:20|14532|14530|14532.6|14530.6|14532.6|14530.6|14532|14530|9
1648104030000|2022-03-24 06:40:30|14532.7|14530.7|14532.7|14530.7|14532.7|14530.7|14532.4|14530.4|4
1648104040000|2022-03-24 06:40:40|14532.6|14530.6|14532.2|14530.2|14533.2|14531.2|14531.9|14529.9|22
1648104050000|2022-03-24 06:40:50|14532.5|14530.5|14531.7|14529.7|14532.5|14530.5|14531.7|14529.7|5
1648104060000|2022-03-24 06:41:00|14531.9|14529.9|14531.7|14529.7|14532.1|14530.1|14531.7|14529.7|3
1648104070000|2022-03-24 06:41:10|14531.1|14529.1|14531.2|14529.2|14531.2|14529.2|14530.7|14528.7|9
1648104080000|2022-03-24 06:41:20|14531.4|14529.4|14531.6|14529.6|14531.7|14529.7|14530.9|14528.9|2
1648104090000|2022-03-24 06:41:30|14531.7|14529.7|14531.4|14529.4|14531.7|14529.7|14531.1|14529.1|0
1648104100000|2022-03-24 06:41:40|14531.2|14529.2|14530.9|14528.9|14531.4|14529.4|14530.7|14528.7|2
1648104110000|2022-03-24 06:41:50|14530.5|14528.5|14530.6|14528.6|14531.1|14529.1|14530.5|14528.5|4
1648104120000|2022-03-24 06:42:00|14530.5|14528.5|14529.7|14527.7|14530.5|14528.5|14529.6|14527.6|5
1648104130000|2022-03-24 06:42:10|14529.6|14527.6|14529.1|14527.1|14529.6|14527.6|14529|14527|4
1648104140000|2022-03-24 06:42:20|14529|14527|14528.2|14526.2|14529.1|14527.1|14528.2|14526.2|5
1648104150000|2022-03-24 06:42:30|14528.1|14526.1|14528.5|14526.5|14528.5|14526.5|14528|14526|5
1648104160000|2022-03-24 06:42:40|14528.6|14526.6|14529|14527|14529|14527|14528.5|14526.5|5
1648104170000|2022-03-24 06:42:50|14528.9|14526.9|14528.6|14526.6|14528.9|14526.9|14528.6|14526.6|2
1648104180000|2022-03-24 06:43:00|14528.7|14526.7|14528|14526|14528.9|14526.9|14528|14526|4
1648104190000|2022-03-24 06:43:10|14527.9|14525.9|14528.9|14526.9|14529|14527|14527.9|14525.9|5
1648104200000|2022-03-24 06:43:20|14528.7|14526.7|14528.6|14526.6|14528.7|14526.7|14528.1|14526.1|3
1648104210000|2022-03-24 06:43:30|14528.5|14526.5|14528.7|14526.7|14528.7|14526.7|14528.4|14526.4|0
1648104220000|2022-03-24 06:43:40|14528.6|14526.6|14527.6|14525.6|14528.6|14526.6|14527.6|14525.6|10
1648104230000|2022-03-24 06:43:50|14527.5|14525.5|14527|14525|14527.5|14525.5|14526.2|14524.2|26
1648104240000|2022-03-24 06:44:00|14527.4|14525.4|14527.2|14525.2|14527.4|14525.4|14527.2|14525.2|1
1648104250000|2022-03-24 06:44:10|14527.4|14525.4|14529.2|14527.2|14529.2|14527.2|14527.4|14525.4|7
1648104260000|2022-03-24 06:44:20|14528.9|14526.9|14528.4|14526.4|14529.1|14527.1|14528.2|14526.2|4
1648104270000|2022-03-24 06:44:30|14528.5|14526.5|14528.5|14526.5|14528.6|14526.6|14528.2|14526.2|0
1648104280000|2022-03-24 06:44:40|14528.4|14526.4|14528.6|14526.6|14528.6|14526.6|14528.2|14526.2|1
1648104290000|2022-03-24 06:44:50|14528.4|14526.4|14529.4|14527.4|14529.9|14527.9|14528.4|14526.4|16
1648104300000|2022-03-24 06:45:00|14529.2|14527.2|14528.2|14526.2|14529.5|14527.5|14528|14526|5
1648104310000|2022-03-24 06:45:10|14528.1|14526.1|14529.4|14527.4|14529.4|14527.4|14528.1|14526.1|2
1648104320000|2022-03-24 06:45:20|14529.5|14527.5|14529.6|14527.6|14529.7|14527.7|14529.4|14527.4|0
1648104330000|2022-03-24 06:45:30|14529.5|14527.5|14530.1|14528.1|14530.7|14528.7|14529.5|14527.5|4
1648104340000|2022-03-24 06:45:40|14529.9|14527.9|14529.9|14527.9|14530.2|14528.2|14529.7|14527.7|3
1648104350000|2022-03-24 06:45:50|14530|14528|14529.4|14527.4|14530|14528|14528.6|14526.6|2
1648104360000|2022-03-24 06:46:00|14529.2|14527.2|14528.9|14526.9|14530.2|14528.2|14528.9|14526.9|8
1648104370000|2022-03-24 06:46:10|14529|14527|14528.5|14526.5|14529|14527|14528.5|14526.5|0
1648104380000|2022-03-24 06:46:20|14528.2|14526.2|14528.1|14526.1|14528.2|14526.2|14528.1|14526.1|2
1648104390000|2022-03-24 06:46:30|14528.2|14526.2|14528.1|14526.1|14528.2|14526.2|14527.6|14525.6|0
1648104400000|2022-03-24 06:46:40|14528.4|14526.4|14528.1|14526.1|14528.6|14526.6|14527.6|14525.6|10
1648104410000|2022-03-24 06:46:50|14528.2|14526.2|14528.1|14526.1|14528.4|14526.4|14528|14526|0
1648104420000|2022-03-24 06:47:00|14528|14526|14528|14526|14528.2|14526.2|14527.2|14525.2|2
1648104430000|2022-03-24 06:47:10|14528.1|14526.1|14527.9|14525.9|14528.1|14526.1|14527.4|14525.4|4
1648104440000|2022-03-24 06:47:20|14527.7|14525.7|14527.1|14525.1|14527.7|14525.7|14527.1|14525.1|0
1648104450000|2022-03-24 06:47:30|14527|14525|14527.6|14525.6|14527.9|14525.9|14527|14525|6
1648104460000|2022-03-24 06:47:40|14527.7|14525.7|14528.1|14526.1|14528.1|14526.1|14527.6|14525.6|0
1648104470000|2022-03-24 06:47:50|14527.9|14525.9|14528|14526|14528|14526|14527.9|14525.9|1
1648104480000|2022-03-24 06:48:00|14527.9|14525.9|14527.6|14525.6|14528|14526|14527.5|14525.5|13
1648104490000|2022-03-24 06:48:10|14527.5|14525.5|14527.5|14525.5|14527.9|14525.9|14527.5|14525.5|4
1648104500000|2022-03-24 06:48:20|14527.2|14525.2|14526.9|14524.9|14527.2|14525.2|14526.9|14524.9|8
1648104510000|2022-03-24 06:48:30|14527|14525|14527.2|14525.2|14527.4|14525.4|14527|14525|2
1648104520000|2022-03-24 06:48:40|14527.4|14525.4|14527|14525|14527.4|14525.4|14526.9|14524.9|6
1648104530000|2022-03-24 06:48:50|14527.1|14525.1|14526.6|14524.6|14527.1|14525.1|14526.6|14524.6|0
1648104540000|2022-03-24 06:49:00|14526.5|14524.5|14526.5|14524.5|14526.5|14524.5|14526.2|14524.2|9
1648104550000|2022-03-24 06:49:10|14526.4|14524.4|14526.4|14524.4|14526.5|14524.5|14526.1|14524.1|1
1648104560000|2022-03-24 06:49:20|14527.6|14525.6|14527.2|14525.2|14528.2|14526.2|14527|14525|20
1648104570000|2022-03-24 06:49:30|14527.4|14525.4|14526.7|14524.7|14527.4|14525.4|14526.5|14524.5|0
1648104580000|2022-03-24 06:49:40|14526.9|14524.9|14526.1|14524.1|14526.9|14524.9|14526.1|14524.1|8
1648104590000|2022-03-24 06:49:50|14526.2|14524.2|14526.5|14524.5|14526.5|14524.5|14526.1|14524.1|15
1648104600000|2022-03-24 06:50:00|14526.6|14524.6|14527|14525|14527.6|14525.6|14526.6|14524.6|18
1648104610000|2022-03-24 06:50:10|14527.1|14525.1|14527.2|14525.2|14527.2|14525.2|14526.9|14524.9|2
1648104620000|2022-03-24 06:50:20|14527.1|14525.1|14526.2|14524.2|14527.1|14525.1|14526.1|14524.1|6
1648104630000|2022-03-24 06:50:30|14526.4|14524.4|14522.1|14520.1|14526.4|14524.4|14521.7|14519.7|46
1648104640000|2022-03-24 06:50:40|14522|14520|14521.9|14519.9|14522.2|14520.2|14521|14519|43
1648104650000|2022-03-24 06:50:50|14521.5|14519.5|14520.9|14518.9|14522|14520|14520.9|14518.9|18
1648104660000|2022-03-24 06:51:00|14520.7|14518.7|14517.4|14515.4|14521|14519|14517.4|14515.4|85
1648104670000|2022-03-24 06:51:10|14517.5|14515.5|14519.2|14517.2|14519.5|14517.5|14516.6|14514.6|71
1648104680000|2022-03-24 06:51:20|14519.4|14517.4|14519|14517|14519.5|14517.5|14518.7|14516.7|15
1648104690000|2022-03-24 06:51:30|14518.9|14516.9|14519.2|14517.2|14519.4|14517.4|14518.7|14516.7|9
1648104700000|2022-03-24 06:51:40|14519.1|14517.1|14519.7|14517.7|14520.1|14518.1|14518.9|14516.9|19
1648104710000|2022-03-24 06:51:50|14519.6|14517.6|14519.7|14517.7|14520.2|14518.2|14519.6|14517.6|17
1648104720000|2022-03-24 06:52:00|14519.6|14517.6|14519.6|14517.6|14519.7|14517.7|14519.5|14517.5|6
1648104730000|2022-03-24 06:52:10|14519.5|14517.5|14519.1|14517.1|14519.7|14517.7|14519.1|14517.1|4
1648104740000|2022-03-24 06:52:20|14519|14517|14517.4|14515.4|14519|14517|14517.2|14515.2|13
1648104750000|2022-03-24 06:52:30|14517.1|14515.1|14516.9|14514.9|14517.5|14515.5|14516.7|14514.7|3
1648104760000|2022-03-24 06:52:40|14516.7|14514.7|14514.2|14512.2|14516.9|14514.9|14513.9|14511.9|58
1648104770000|2022-03-24 06:52:50|14514.6|14512.6|14514.2|14512.2|14514.7|14512.7|14514.1|14512.1|26
1648104780000|2022-03-24 06:53:00|14514.5|14512.5|14514.4|14512.4|14514.7|14512.7|14514|14512|13
1648104790000|2022-03-24 06:53:10|14514.6|14512.6|14514.9|14512.9|14516.1|14514.1|14514.4|14512.4|20
1648104800000|2022-03-24 06:53:20|14515|14513|14515|14513|14515.4|14513.4|14514.2|14512.2|15
1648104810000|2022-03-24 06:53:30|14514.9|14512.9|14515.4|14513.4|14515.5|14513.5|14514.9|14512.9|4
1648104820000|2022-03-24 06:53:40|14515.1|14513.1|14515.2|14513.2|14515.2|14513.2|14515|14513|1
1648104830000|2022-03-24 06:53:50|14515.1|14513.1|14513.2|14511.2|14515.1|14513.1|14513.2|14511.2|47
1648104840000|2022-03-24 06:54:00|14513.1|14511.1|14515.4|14513.4|14515.5|14513.5|14513|14511|29
1648104850000|2022-03-24 06:54:10|14515.2|14513.2|14514.7|14512.7|14515.4|14513.4|14514.7|14512.7|5
1648104860000|2022-03-24 06:54:20|14514.9|14512.9|14515.2|14513.2|14515.2|14513.2|14514.9|14512.9|1
1648104870000|2022-03-24 06:54:30|14515.1|14513.1|14515.4|14513.4|14515.4|14513.4|14514.7|14512.7|0
1648104880000|2022-03-24 06:54:40|14515.2|14513.2|14516.4|14514.4|14516.4|14514.4|14515.2|14513.2|4
1648104890000|2022-03-24 06:54:50|14516.2|14514.2|14516.2|14514.2|14516.6|14514.6|14515.9|14513.9|9
1648104900000|2022-03-24 06:55:00|14516.1|14514.1|14516.2|14514.2|14516.6|14514.6|14515.6|14513.6|6
1648104910000|2022-03-24 06:55:10|14516.4|14514.4|14516.1|14514.1|14516.5|14514.5|14515.9|14513.9|4
1648104920000|2022-03-24 06:55:20|14516|14514|14514.6|14512.6|14516.4|14514.4|14514.6|14512.6|9
1648104930000|2022-03-24 06:55:30|14514.5|14512.5|14514.6|14512.6|14514.7|14512.7|14514.4|14512.4|2
1648104940000|2022-03-24 06:55:40|14514.5|14512.5|14514.7|14512.7|14514.7|14512.7|14514.4|14512.4|1
1648104950000|2022-03-24 06:55:50|14514.6|14512.6|14514.6|14512.6|14515.1|14513.1|14514.6|14512.6|8
1648104960000|2022-03-24 06:56:00|14514.5|14512.5|14514.4|14512.4|14514.5|14512.5|14514.2|14512.2|4
1648104970000|2022-03-24 06:56:10|14514.2|14512.2|14514|14512|14514.5|14512.5|14513.7|14511.7|3
1648104980000|2022-03-24 06:56:20|14513.9|14511.9|14513.2|14511.2|14514.4|14512.4|14513.2|14511.2|7
1648104990000|2022-03-24 06:56:30|14513.1|14511.1|14514.6|14512.6|14514.9|14512.9|14513|14511|7
1648105000000|2022-03-24 06:56:40|14514.7|14512.7|14515.1|14513.1|14516|14514|14514.6|14512.6|4
1648105010000|2022-03-24 06:56:50|14515|14513|14515.6|14513.6|14516|14514|14515|14513|3
1648105020000|2022-03-24 06:57:00|14515.7|14513.7|14516.6|14514.6|14517.1|14515.1|14515.7|14513.7|8
1648105030000|2022-03-24 06:57:10|14516.7|14514.7|14515.4|14513.4|14517.1|14515.1|14515.4|14513.4|9
1648105040000|2022-03-24 06:57:20|14515.5|14513.5|14515.4|14513.4|14515.6|14513.6|14515.1|14513.1|1
1648105050000|2022-03-24 06:57:30|14515.2|14513.2|14516.6|14514.6|14516.6|14514.6|14515|14513|3
1648105060000|2022-03-24 06:57:40|14516.7|14514.7|14516.1|14514.1|14516.7|14514.7|14516.1|14514.1|5
1648105070000|2022-03-24 06:57:50|14516.2|14514.2|14515.9|14513.9|14516.2|14514.2|14515.9|14513.9|1
1648105080000|2022-03-24 06:58:00|14515.7|14513.7|14514.9|14512.9|14515.7|14513.7|14514.9|14512.9|7
1648105090000|2022-03-24 06:58:10|14515|14513|14515|14513|14515|14513|14515|14513|2
1648105100000|2022-03-24 06:58:20|14515.7|14513.7|14516.4|14514.4|14516.5|14514.5|14515.7|14513.7|11
1648105110000|2022-03-24 06:58:30|14516.5|14514.5|14517.7|14515.7|14517.7|14515.7|14516.4|14514.4|16
1648105120000|2022-03-24 06:58:40|14517.9|14515.9|14517.7|14515.7|14518.1|14516.1|14517.2|14515.2|9
1648105130000|2022-03-24 06:58:50|14518|14516|14517.4|14515.4|14518|14516|14517|14515|3
1648105140000|2022-03-24 06:59:00|14517.5|14515.5|14517.4|14515.4|14517.5|14515.5|14517.1|14515.1|0
1648105150000|2022-03-24 06:59:10|14517.2|14515.2|14517.6|14515.6|14518|14516|14517.2|14515.2|9
1648105160000|2022-03-24 06:59:20|14517.7|14515.7|14517.6|14515.6|14518.1|14516.1|14517.6|14515.6|1
1648105170000|2022-03-24 06:59:30|14517.4|14515.4|14517.7|14515.7|14517.9|14515.9|14517.1|14515.1|1
1648105180000|2022-03-24 06:59:40|14517.6|14515.6|14517.7|14515.7|14517.7|14515.7|14517|14515|1
1648105190000|2022-03-24 06:59:50|14517.6|14515.6|14517|14515|14518.1|14516.1|14517|14515|3
1648105200000|2022-03-24 07:00:00|14516.9|14514.9|14518.6|14516.6|14518.7|14516.7|14516.1|14514.1|32
1648105210000|2022-03-24 07:00:10|14518.5|14516.5|14518.2|14516.2|14519|14517|14517.9|14515.9|15
1648105220000|2022-03-24 07:00:20|14518.4|14516.4|14521.1|14519.1|14521.9|14519.9|14518.4|14516.4|48
1648105230000|2022-03-24 07:00:30|14520.9|14518.9|14521.1|14519.1|14521.7|14519.7|14520.9|14518.9|10
1648105240000|2022-03-24 07:00:40|14521.2|14519.2|14521|14519|14521.7|14519.7|14521|14519|2
1648105250000|2022-03-24 07:00:50|14521.1|14519.1|14522.1|14520.1|14523|14521|14521.1|14519.1|12
1648105260000|2022-03-24 07:01:00|14522.2|14520.2|14520|14518|14522.2|14520.2|14519.6|14517.6|42
1648105270000|2022-03-24 07:01:10|14520.1|14518.1|14521.9|14519.9|14522.2|14520.2|14519.7|14517.7|25
1648105280000|2022-03-24 07:01:20|14522|14520|14523.1|14521.1|14523.1|14521.1|14521.9|14519.9|27
1648105290000|2022-03-24 07:01:30|14523.4|14521.4|14522|14520|14523.4|14521.4|14521.5|14519.5|15
1648105300000|2022-03-24 07:01:40|14522.1|14520.1|14522.6|14520.6|14522.6|14520.6|14521.9|14519.9|3
1648105310000|2022-03-24 07:01:50|14523|14521|14528|14526|14528|14526|14523|14521|35
1648105320000|2022-03-24 07:02:00|14528.1|14526.1|14522.9|14520.9|14528.1|14526.1|14522.6|14520.6|37
1648105330000|2022-03-24 07:02:10|14522.6|14520.6|14523|14521|14524.2|14522.2|14522.6|14520.6|5
1648105340000|2022-03-24 07:02:20|14523.4|14521.4|14521.5|14519.5|14523.4|14521.4|14521|14519|23
1648105350000|2022-03-24 07:02:30|14521.4|14519.4|14522.6|14520.6|14522.6|14520.6|14521.1|14519.1|4
1648105360000|2022-03-24 07:02:40|14522.5|14520.5|14522.4|14520.4|14522.6|14520.6|14522.4|14520.4|0
1648105370000|2022-03-24 07:02:50|14522.5|14520.5|14521.1|14519.1|14522.6|14520.6|14520.7|14518.7|8
1648105380000|2022-03-24 07:03:00|14521.4|14519.4|14521.1|14519.1|14521.5|14519.5|14520.7|14518.7|6
1648105390000|2022-03-24 07:03:10|14521|14519|14518.7|14516.7|14521|14519|14518.6|14516.6|33
1648105400000|2022-03-24 07:03:20|14519.1|14517.1|14519.5|14517.5|14519.7|14517.7|14518.7|14516.7|2
1648105410000|2022-03-24 07:03:30|14519.7|14517.7|14519.9|14517.9|14520.4|14518.4|14519.7|14517.7|7
1648105420000|2022-03-24 07:03:40|14519.6|14517.6|14520|14518|14520|14518|14519.6|14517.6|2
1648105430000|2022-03-24 07:03:50|14519.9|14517.9|14519.4|14517.4|14520|14518|14519.4|14517.4|3
1648105440000|2022-03-24 07:04:00|14519.6|14517.6|14521|14519|14522.1|14520.1|14519.6|14517.6|14
1648105450000|2022-03-24 07:04:10|14521.1|14519.1|14522.9|14520.9|14523.1|14521.1|14521|14519|17
1648105460000|2022-03-24 07:04:20|14522.7|14520.7|14522.1|14520.1|14523|14521|14522|14520|8
1648105470000|2022-03-24 07:04:30|14522|14520|14521.9|14519.9|14522.2|14520.2|14521.9|14519.9|3
1648105480000|2022-03-24 07:04:40|14522|14520|14521.4|14519.4|14522|14520|14521.4|14519.4|0
1648105490000|2022-03-24 07:04:50|14521.5|14519.5|14521.2|14519.2|14522.1|14520.1|14521.2|14519.2|5
1648105500000|2022-03-24 07:05:00|14521.4|14519.4|14519.6|14517.6|14521.4|14519.4|14519.4|14517.4|16
1648105510000|2022-03-24 07:05:10|14519.5|14517.5|14518.7|14516.7|14519.5|14517.5|14518.4|14516.4|11
1648105520000|2022-03-24 07:05:20|14518.6|14516.6|14518.7|14516.7|14518.9|14516.9|14518|14516|9
1648105530000|2022-03-24 07:05:30|14518.6|14516.6|14517.4|14515.4|14518.7|14516.7|14517.1|14515.1|13
1648105540000|2022-03-24 07:05:40|14517.2|14515.2|14514.6|14512.6|14517.6|14515.6|14514.2|14512.2|23
1648105550000|2022-03-24 07:05:50|14515|14513|14512.4|14510.4|14515|14513|14512.2|14510.2|49
1648105560000|2022-03-24 07:06:00|14512.2|14510.2|14512|14510|14512.9|14510.9|14510|14508|79
1648105570000|2022-03-24 07:06:10|14511.9|14509.9|14510.6|14508.6|14512.9|14510.9|14510.2|14508.2|90
1648105580000|2022-03-24 07:06:20|14511|14509|14510.2|14508.2|14511|14509|14510.1|14508.1|17
1648105590000|2022-03-24 07:06:30|14510.1|14508.1|14510.2|14508.2|14510.5|14508.5|14510|14508|6
1648105600000|2022-03-24 07:06:40|14510.4|14508.4|14509.9|14507.9|14510.5|14508.5|14509.6|14507.6|9
1648105610000|2022-03-24 07:06:50|14510|14508|14511.7|14509.7|14511.7|14509.7|14510|14508|13
1648105620000|2022-03-24 07:07:00|14511.9|14509.9|14511|14509|14513.2|14511.2|14511|14509|21
1648105630000|2022-03-24 07:07:10|14511.2|14509.2|14512|14510|14512.9|14510.9|14511.2|14509.2|16
1648105640000|2022-03-24 07:07:20|14512.4|14510.4|14511.5|14509.5|14513.1|14511.1|14511.4|14509.4|13
1648105650000|2022-03-24 07:07:30|14511.4|14509.4|14511.1|14509.1|14511.7|14509.7|14511|14509|14
1648105660000|2022-03-24 07:07:40|14511|14509|14510|14508|14511.1|14509.1|14509.7|14507.7|22
1648105670000|2022-03-24 07:07:50|14510.1|14508.1|14509.5|14507.5|14510.1|14508.1|14509.4|14507.4|9
1648105680000|2022-03-24 07:08:00|14509.7|14507.7|14509.4|14507.4|14509.9|14507.9|14509.2|14507.2|15
1648105690000|2022-03-24 07:08:10|14509.6|14507.6|14508.6|14506.6|14509.6|14507.6|14508.4|14506.4|21
1648105700000|2022-03-24 07:08:20|14508.4|14506.4|14509.6|14507.6|14509.6|14507.6|14508.4|14506.4|11
1648105710000|2022-03-24 07:08:30|14508.9|14506.9|14509.9|14507.9|14509.9|14507.9|14508.6|14506.6|36
1648105720000|2022-03-24 07:08:40|14509.7|14507.7|14511.4|14509.4|14511.4|14509.4|14509.7|14507.7|16
1648105730000|2022-03-24 07:08:50|14511.6|14509.6|14510.4|14508.4|14511.6|14509.6|14510.2|14508.2|4
1648105740000|2022-03-24 07:09:00|14510.5|14508.5|14511.1|14509.1|14511.1|14509.1|14510.2|14508.2|5
1648105750000|2022-03-24 07:09:10|14511|14509|14510.5|14508.5|14511|14509|14510.2|14508.2|8
1648105760000|2022-03-24 07:09:20|14510.4|14508.4|14510.6|14508.6|14511.2|14509.2|14510.2|14508.2|11
1648105770000|2022-03-24 07:09:30|14510.5|14508.5|14510.4|14508.4|14510.6|14508.6|14509.9|14507.9|6
1648105780000|2022-03-24 07:09:40|14510.5|14508.5|14512.1|14510.1|14512.7|14510.7|14510.4|14508.4|6
1648105790000|2022-03-24 07:09:50|14512.4|14510.4|14513.6|14511.6|14514.1|14512.1|14512.1|14510.1|12
1648105800000|2022-03-24 07:10:00|14513.5|14511.5|14514.9|14512.9|14516.1|14514.1|14513.1|14511.1|31
1648105810000|2022-03-24 07:10:10|14514.7|14512.7|14516.2|14514.2|14516.2|14514.2|14513.9|14511.9|14
1648105820000|2022-03-24 07:10:20|14516.4|14514.4|14515.9|14513.9|14516.4|14514.4|14515.9|14513.9|2
1648105830000|2022-03-24 07:10:30|14515.4|14513.4|14516.2|14514.2|14516.4|14514.4|14514.9|14512.9|5
1648105840000|2022-03-24 07:10:40|14516.1|14514.1|14516.5|14514.5|14516.6|14514.6|14516.1|14514.1|3
1648105850000|2022-03-24 07:10:50|14516.7|14514.7|14516.5|14514.5|14517|14515|14516.4|14514.4|17
1648105860000|2022-03-24 07:11:00|14516.4|14514.4|14516.5|14514.5|14516.5|14514.5|14516.4|14514.4|0
1648105870000|2022-03-24 07:11:10|14516.4|14514.4|14515.5|14513.5|14516.5|14514.5|14515.5|14513.5|4
1648105880000|2022-03-24 07:11:20|14515.6|14513.6|14514.1|14512.1|14515.6|14513.6|14514.1|14512.1|5
1648105890000|2022-03-24 07:11:30|14514.2|14512.2|14515.4|14513.4|14515.6|14513.6|14514.1|14512.1|3
1648105900000|2022-03-24 07:11:40|14515.5|14513.5|14515.1|14513.1|14515.7|14513.7|14515|14513|1
1648105910000|2022-03-24 07:11:50|14515.4|14513.4|14514.6|14512.6|14515.7|14513.7|14514.5|14512.5|16
1648105920000|2022-03-24 07:12:00|14514.5|14512.5|14516|14514|14516.2|14514.2|14514.4|14512.4|6
1648105930000|2022-03-24 07:12:10|14516.1|14514.1|14516.4|14514.4|14516.9|14514.9|14516.1|14514.1|3
1648105940000|2022-03-24 07:12:20|14516.1|14514.1|14516.4|14514.4|14516.5|14514.5|14516.1|14514.1|4
1648105950000|2022-03-24 07:12:30|14516.2|14514.2|14515.6|14513.6|14516.4|14514.4|14515.6|14513.6|7
1648105960000|2022-03-24 07:12:40|14515.4|14513.4|14515.7|14513.7|14515.7|14513.7|14515|14513|3
1648105970000|2022-03-24 07:12:50|14515.6|14513.6|14515.1|14513.1|14516.1|14514.1|14515.1|14513.1|8
1648105980000|2022-03-24 07:13:00|14515|14513|14514.4|14512.4|14515|14513|14514.2|14512.2|5
1648105990000|2022-03-24 07:13:10|14514.2|14512.2|14513.9|14511.9|14514.4|14512.4|14513.5|14511.5|4
1648106000000|2022-03-24 07:13:20|14513.7|14511.7|14513.7|14511.7|14514|14512|14513.6|14511.6|3
1648106010000|2022-03-24 07:13:30|14513.9|14511.9|14514|14512|14514.5|14512.5|14513.7|14511.7|8
1648106020000|2022-03-24 07:13:40|14514.2|14512.2|14514|14512|14514.5|14512.5|14514|14512|2
1648106030000|2022-03-24 07:13:50|14514.1|14512.1|14513.7|14511.7|14514.1|14512.1|14513.5|14511.5|3
1648106040000|2022-03-24 07:14:00|14513.6|14511.6|14513|14511|14514|14512|14513|14511|5
1648106050000|2022-03-24 07:14:10|14512.9|14510.9|14512.7|14510.7|14512.9|14510.9|14512.2|14510.2|6
1648106060000|2022-03-24 07:14:20|14513.2|14511.2|14515.4|14513.4|14516.4|14514.4|14513.2|14511.2|14
1648106070000|2022-03-24 07:14:30|14515.2|14513.2|14515.9|14513.9|14516.6|14514.6|14515.2|14513.2|22
1648106080000|2022-03-24 07:14:40|14515.7|14513.7|14519|14517|14519.4|14517.4|14515.7|14513.7|32
1648106090000|2022-03-24 07:14:50|14519.1|14517.1|14521.9|14519.9|14523.7|14521.7|14519.1|14517.1|40
1648106100000|2022-03-24 07:15:00|14521.7|14519.7|14522.5|14520.5|14522.9|14520.9|14521.7|14519.7|13
1648106110000|2022-03-24 07:15:10|14522.7|14520.7|14524.9|14522.9|14525.4|14523.4|14522.6|14520.6|22
1648106120000|2022-03-24 07:15:20|14524.7|14522.7|14524.1|14522.1|14525.5|14523.5|14524|14522|15
1648106130000|2022-03-24 07:15:30|14524.2|14522.2|14522.9|14520.9|14525|14523|14522.9|14520.9|12
1648106140000|2022-03-24 07:15:40|14523.1|14521.1|14523.6|14521.6|14523.7|14521.7|14522.6|14520.6|11
1648106150000|2022-03-24 07:15:50|14523.7|14521.7|14525.4|14523.4|14527.6|14525.6|14523.6|14521.6|41
1648106160000|2022-03-24 07:16:00|14525.5|14523.5|14524.4|14522.4|14525.5|14523.5|14523.2|14521.2|14
1648106170000|2022-03-24 07:16:10|14524.5|14522.5|14522.9|14520.9|14524.7|14522.7|14522.6|14520.6|5
1648106180000|2022-03-24 07:16:20|14522.7|14520.7|14523.9|14521.9|14523.9|14521.9|14522.4|14520.4|17
1648106190000|2022-03-24 07:16:30|14524|14522|14525.7|14523.7|14525.9|14523.9|14524|14522|18
1648106200000|2022-03-24 07:16:40|14525.9|14523.9|14525.5|14523.5|14526.2|14524.2|14524.2|14522.2|62
1648106210000|2022-03-24 07:16:50|14525.6|14523.6|14525.5|14523.5|14526.2|14524.2|14524.9|14522.9|13
1648106220000|2022-03-24 07:17:00|14526.1|14524.1|14525|14523|14526.5|14524.5|14525|14523|12
1648106230000|2022-03-24 07:17:10|14525.1|14523.1|14525.5|14523.5|14526.2|14524.2|14525|14523|13
1648106240000|2022-03-24 07:17:20|14525.4|14523.4|14525|14523|14525.5|14523.5|14524.9|14522.9|0
1648106250000|2022-03-24 07:17:30|14524.7|14522.7|14522.4|14520.4|14525.2|14523.2|14522.2|14520.2|19
1648106260000|2022-03-24 07:17:40|14522.5|14520.5|14522.7|14520.7|14523.1|14521.1|14522.4|14520.4|9
1648106270000|2022-03-24 07:17:50|14522.6|14520.6|14524.2|14522.2|14524.2|14522.2|14522.6|14520.6|11
1648106280000|2022-03-24 07:18:00|14524|14522|14526.9|14524.9|14526.9|14524.9|14524|14522|12
1648106290000|2022-03-24 07:18:10|14527.6|14525.6|14527.4|14525.4|14527.6|14525.6|14527.1|14525.1|16
1648106300000|2022-03-24 07:18:20|14527.5|14525.5|14527.2|14525.2|14527.7|14525.7|14527.1|14525.1|17
1648106310000|2022-03-24 07:18:30|14527|14525|14527.7|14525.7|14527.7|14525.7|14526.4|14524.4|13
1648106320000|2022-03-24 07:18:40|14527.5|14525.5|14527.2|14525.2|14528.4|14526.4|14527.1|14525.1|16
1648106330000|2022-03-24 07:18:50|14527.6|14525.6|14527.7|14525.7|14528.1|14526.1|14527.6|14525.6|7
1648106340000|2022-03-24 07:19:00|14527.6|14525.6|14527.9|14525.9|14528|14526|14527.5|14525.5|4
1648106350000|2022-03-24 07:19:10|14528|14526|14529.5|14527.5|14529.5|14527.5|14528|14526|17
1648106360000|2022-03-24 07:19:20|14529.4|14527.4|14531.1|14529.1|14532.2|14530.2|14529.2|14527.2|39
1648106370000|2022-03-24 07:19:30|14531|14529|14533.1|14531.1|14533.4|14531.4|14531|14529|30
1648106380000|2022-03-24 07:19:40|14533|14531|14537.6|14535.6|14537.9|14535.9|14532.6|14530.6|57
1648106390000|2022-03-24 07:19:50|14537.5|14535.5|14536.1|14534.1|14537.6|14535.6|14536.1|14534.1|22
1648106400000|2022-03-24 07:20:00|14535.9|14533.9|14539.4|14537.4|14539.4|14537.4|14535.7|14533.7|50
1648106410000|2022-03-24 07:20:10|14539.2|14537.2|14544.9|14542.9|14546.4|14544.4|14538.1|14536.1|330
1648106420000|2022-03-24 07:20:20|14545.1|14543.1|14545.5|14543.5|14545.5|14543.5|14543.6|14541.6|49
1648106430000|2022-03-24 07:20:30|14545.6|14543.6|14544.1|14542.1|14547.6|14545.6|14544.1|14542.1|36
1648106440000|2022-03-24 07:20:40|14544|14542|14544.6|14542.6|14545.1|14543.1|14544|14542|9
1648106450000|2022-03-24 07:20:50|14545.1|14543.1|14545.1|14543.1|14545.4|14543.4|14544.7|14542.7|9
1648106460000|2022-03-24 07:21:00|14544.9|14542.9|14544|14542|14544.9|14542.9|14543.5|14541.5|26
1648106470000|2022-03-24 07:21:10|14543.9|14541.9|14541.1|14539.1|14544.1|14542.1|14541.1|14539.1|14
1648106480000|2022-03-24 07:21:20|14541|14539|14542.1|14540.1|14543.1|14541.1|14540.4|14538.4|31
1648106490000|2022-03-24 07:21:30|14541.9|14539.9|14542.1|14540.1|14542.6|14540.6|14541.9|14539.9|10
1648106500000|2022-03-24 07:21:40|14542|14540|14541.5|14539.5|14542.5|14540.5|14541.1|14539.1|4
1648106510000|2022-03-24 07:21:50|14541.4|14539.4|14541|14539|14541.7|14539.7|14540.9|14538.9|4
1648106520000|2022-03-24 07:22:00|14540.9|14538.9|14537.7|14535.7|14540.9|14538.9|14537.4|14535.4|64
1648106530000|2022-03-24 07:22:10|14537.6|14535.6|14536.9|14534.9|14538.4|14536.4|14536.6|14534.6|34
1648106540000|2022-03-24 07:22:20|14537|14535|14531.7|14529.7|14537.2|14535.2|14530.6|14528.6|243
1648106550000|2022-03-24 07:22:30|14531.6|14529.6|14531.9|14529.9|14532.6|14530.6|14530.7|14528.7|14
1648106560000|2022-03-24 07:22:40|14531.6|14529.6|14529.9|14527.9|14531.6|14529.6|14529.7|14527.7|28
1648106570000|2022-03-24 07:22:50|14530|14528|14528.4|14526.4|14530.1|14528.1|14527.4|14525.4|27
1648106580000|2022-03-24 07:23:00|14528.2|14526.2|14528.7|14526.7|14528.7|14526.7|14527|14525|12
1648106590000|2022-03-24 07:23:10|14528.6|14526.6|14525.9|14523.9|14528.6|14526.6|14525.7|14523.7|8
1648106600000|2022-03-24 07:23:20|14525.7|14523.7|14525.9|14523.9|14526.1|14524.1|14525.5|14523.5|9
1648106610000|2022-03-24 07:23:30|14526|14524|14522.7|14520.7|14526|14524|14522.7|14520.7|35
1648106620000|2022-03-24 07:23:40|14522.6|14520.6|14522.6|14520.6|14522.6|14520.6|14521.4|14519.4|26
1648106630000|2022-03-24 07:23:50|14522.5|14520.5|14522.1|14520.1|14523.5|14521.5|14521.6|14519.6|16
1648106640000|2022-03-24 07:24:00|14522.4|14520.4|14520.2|14518.2|14522.6|14520.6|14520|14518|17
1648106650000|2022-03-24 07:24:10|14520.4|14518.4|14520.7|14518.7|14521.1|14519.1|14520.1|14518.1|38
1648106660000|2022-03-24 07:24:20|14520.6|14518.6|14519.9|14517.9|14521|14519|14519.7|14517.7|14
1648106670000|2022-03-24 07:24:30|14519.7|14517.7|14517.5|14515.5|14519.7|14517.7|14517.1|14515.1|50
1648106680000|2022-03-24 07:24:40|14518|14516|14517|14515|14518.4|14516.4|14516.2|14514.2|25
1648106690000|2022-03-24 07:24:50|14517.1|14515.1|14518.7|14516.7|14518.9|14516.9|14517.1|14515.1|19
1648106700000|2022-03-24 07:25:00|14518|14516|14516.4|14514.4|14518|14516|14515.5|14513.5|32
1648106710000|2022-03-24 07:25:10|14516.5|14514.5|14518.1|14516.1|14518.1|14516.1|14515.2|14513.2|21
1648106720000|2022-03-24 07:25:20|14518|14516|14518.4|14516.4|14518.6|14516.6|14517.7|14515.7|13
1648106730000|2022-03-24 07:25:30|14518.5|14516.5|14519.4|14517.4|14519.5|14517.5|14518.5|14516.5|8
1648106740000|2022-03-24 07:25:40|14519.1|14517.1|14519.1|14517.1|14519.5|14517.5|14518.9|14516.9|9
1648106750000|2022-03-24 07:25:50|14519.2|14517.2|14515.2|14513.2|14519.4|14517.4|14515.2|14513.2|37
1648106760000|2022-03-24 07:26:00|14515.1|14513.1|14514.9|14512.9|14515.2|14513.2|14514.4|14512.4|11
1648106770000|2022-03-24 07:26:10|14514.7|14512.7|14515.4|14513.4|14515.9|14513.9|14514.5|14512.5|14
1648106780000|2022-03-24 07:26:20|14515.5|14513.5|14515.6|14513.6|14515.6|14513.6|14514.4|14512.4|10
1648106790000|2022-03-24 07:26:30|14516|14514|14517.4|14515.4|14517.4|14515.4|14516|14514|11
1648106800000|2022-03-24 07:26:40|14517.5|14515.5|14517.4|14515.4|14517.7|14515.7|14516.2|14514.2|17
1648106810000|2022-03-24 07:26:50|14517.5|14515.5|14517.9|14515.9|14517.9|14515.9|14516.7|14514.7|6
1648106820000|2022-03-24 07:27:00|14518|14516|14518.5|14516.5|14518.9|14516.9|14516.6|14514.6|6
1648106830000|2022-03-24 07:27:10|14518.6|14516.6|14516.9|14514.9|14519.4|14517.4|14516.9|14514.9|8
1648106840000|2022-03-24 07:27:20|14517|14515|14516.9|14514.9|14517.9|14515.9|14516.2|14514.2|25
1648106850000|2022-03-24 07:27:30|14516.7|14514.7|14517|14515|14517.7|14515.7|14516.7|14514.7|4
1648106860000|2022-03-24 07:27:40|14517.1|14515.1|14515.7|14513.7|14517.1|14515.1|14515.6|14513.6|3
1648106870000|2022-03-24 07:27:50|14515.6|14513.6|14516.2|14514.2|14516.4|14514.4|14515|14513|9
1648106880000|2022-03-24 07:28:00|14516.4|14514.4|14517.2|14515.2|14517.6|14515.6|14516.4|14514.4|3
1648106890000|2022-03-24 07:28:10|14517.1|14515.1|14518.1|14516.1|14518.4|14516.4|14517.1|14515.1|2
1648106900000|2022-03-24 07:28:20|14518.2|14516.2|14518.2|14516.2|14518.7|14516.7|14518.1|14516.1|6
1648106910000|2022-03-24 07:28:30|14518.4|14516.4|14519.2|14517.2|14519.9|14517.9|14517.7|14515.7|11
1648106920000|2022-03-24 07:28:40|14519.4|14517.4|14520.9|14518.9|14521.7|14519.7|14519.2|14517.2|23
1648106930000|2022-03-24 07:28:50|14521|14519|14521.6|14519.6|14521.9|14519.9|14520.6|14518.6|14
1648106940000|2022-03-24 07:29:00|14521.5|14519.5|14522.5|14520.5|14522.7|14520.7|14521.1|14519.1|16
1648106950000|2022-03-24 07:29:10|14522.6|14520.6|14523.4|14521.4|14525.4|14523.4|14522.5|14520.5|28
1648106960000|2022-03-24 07:29:20|14523.5|14521.5|14523.1|14521.1|14524.1|14522.1|14522.9|14520.9|1
1648106970000|2022-03-24 07:29:30|14523|14521|14524.1|14522.1|14526.6|14524.6|14522.6|14520.6|34
1648106980000|2022-03-24 07:29:40|14523.9|14521.9|14523.4|14521.4|14524|14522|14523.1|14521.1|8
1648106990000|2022-03-24 07:29:50|14523.5|14521.5|14524.2|14522.2|14524.2|14522.2|14523.4|14521.4|0
1648107000000|2022-03-24 07:30:00|14524|14522|14521.7|14519.7|14524.9|14522.9|14521.6|14519.6|22
1648107010000|2022-03-24 07:30:10|14521.9|14519.9|14522.9|14520.9|14523.2|14521.2|14521|14519|25
1648107020000|2022-03-24 07:30:20|14522.7|14520.7|14523.1|14521.1|14525.2|14523.2|14522.7|14520.7|19
1648107030000|2022-03-24 07:30:30|14523|14521|14522.6|14520.6|14523.7|14521.7|14522.6|14520.6|11
1648107040000|2022-03-24 07:30:40|14522.5|14520.5|14521.6|14519.6|14522.5|14520.5|14521.1|14519.1|5
1648107050000|2022-03-24 07:30:50|14521.7|14519.7|14521.6|14519.6|14521.7|14519.7|14520.9|14518.9|4
1648107060000|2022-03-24 07:31:00|14521.7|14519.7|14521.1|14519.1|14522.1|14520.1|14519|14517|21
1648107070000|2022-03-24 07:31:10|14521.9|14519.9|14521.7|14519.7|14522.4|14520.4|14521.1|14519.1|5
1648107080000|2022-03-24 07:31:20|14521.9|14519.9|14520.9|14518.9|14521.9|14519.9|14520.4|14518.4|3
1648107090000|2022-03-24 07:31:30|14521|14519|14521.2|14519.2|14522.1|14520.1|14521|14519|1
1648107100000|2022-03-24 07:31:40|14521.1|14519.1|14520.9|14518.9|14521.1|14519.1|14520.5|14518.5|5
1648107110000|2022-03-24 07:31:50|14520.7|14518.7|14522.2|14520.2|14522.2|14520.2|14520.7|14518.7|2
1648107120000|2022-03-24 07:32:00|14522.1|14520.1|14524.7|14522.7|14525|14523|14521.6|14519.6|16
1648107130000|2022-03-24 07:32:10|14524.1|14522.1|14524.1|14522.1|14524.2|14522.2|14523.7|14521.7|3
1648107140000|2022-03-24 07:32:20|14524.2|14522.2|14523.2|14521.2|14524.7|14522.7|14523.2|14521.2|5
1648107150000|2022-03-24 07:32:30|14523.4|14521.4|14521.9|14519.9|14523.5|14521.5|14521.9|14519.9|7
1648107160000|2022-03-24 07:32:40|14522.1|14520.1|14522.5|14520.5|14522.6|14520.6|14522|14520|1
1648107170000|2022-03-24 07:32:50|14523.2|14521.2|14524.9|14522.9|14524.9|14522.9|14523|14521|3
1648107180000|2022-03-24 07:33:00|14524.7|14522.7|14524.1|14522.1|14524.7|14522.7|14522.2|14520.2|10
1648107190000|2022-03-24 07:33:10|14524.2|14522.2|14522.6|14520.6|14524.2|14522.2|14522|14520|4
1648107200000|2022-03-24 07:33:20|14522.5|14520.5|14523.7|14521.7|14523.9|14521.9|14521.7|14519.7|13
1648107210000|2022-03-24 07:33:30|14523.9|14521.9|14523.4|14521.4|14523.9|14521.9|14523.2|14521.2|3
1648107220000|2022-03-24 07:33:40|14523.2|14521.2|14523.4|14521.4|14523.5|14521.5|14522.4|14520.4|8
1648107230000|2022-03-24 07:33:50|14523.2|14521.2|14520.7|14518.7|14523.2|14521.2|14520.7|14518.7|15
1648107240000|2022-03-24 07:34:00|14520.9|14518.9|14521.1|14519.1|14522.6|14520.6|14520.9|14518.9|6
1648107250000|2022-03-24 07:34:10|14521.2|14519.2|14523.4|14521.4|14523.5|14521.5|14521|14519|7
1648107260000|2022-03-24 07:34:20|14523.1|14521.1|14522.9|14520.9|14524|14522|14522.6|14520.6|2
1648107270000|2022-03-24 07:34:30|14523|14521|14523.9|14521.9|14524|14522|14522.1|14520.1|8
1648107280000|2022-03-24 07:34:40|14523.7|14521.7|14523.2|14521.2|14523.7|14521.7|14521.9|14519.9|2
1648107290000|2022-03-24 07:34:50|14523.1|14521.1|14522.4|14520.4|14523.2|14521.2|14522.2|14520.2|0
1648107300000|2022-03-24 07:35:00|14522.7|14520.7|14521.9|14519.9|14522.7|14520.7|14520.9|14518.9|8
1648107310000|2022-03-24 07:35:10|14521.7|14519.7|14521.1|14519.1|14521.9|14519.9|14520.4|14518.4|4
1648107320000|2022-03-24 07:35:20|14521.2|14519.2|14520|14518|14521.2|14519.2|14519.9|14517.9|2
1648107330000|2022-03-24 07:35:30|14520.1|14518.1|14520|14518|14520.1|14518.1|14519.7|14517.7|1
1648107340000|2022-03-24 07:35:40|14520.1|14518.1|14521.2|14519.2|14521.7|14519.7|14520|14518|1
1648107350000|2022-03-24 07:35:50|14521.5|14519.5|14520.5|14518.5|14521.6|14519.6|14520.5|14518.5|3
1648107360000|2022-03-24 07:36:00|14520.2|14518.2|14520.7|14518.7|14521.4|14519.4|14520.2|14518.2|1
1648107370000|2022-03-24 07:36:10|14520.6|14518.6|14521.7|14519.7|14521.7|14519.7|14520.6|14518.6|5
1648107380000|2022-03-24 07:36:20|14521.9|14519.9|14522.1|14520.1|14522.1|14520.1|14521.4|14519.4|0
1648107390000|2022-03-24 07:36:30|14522.2|14520.2|14522.1|14520.1|14522.9|14520.9|14522.1|14520.1|0
1648107400000|2022-03-24 07:36:40|14521.9|14519.9|14521.6|14519.6|14522.1|14520.1|14521.6|14519.6|3
1648107410000|2022-03-24 07:36:50|14521.5|14519.5|14521.6|14519.6|14522|14520|14521.4|14519.4|0
1648107420000|2022-03-24 07:37:00|14521.5|14519.5|14519.9|14517.9|14521.6|14519.6|14519.9|14517.9|11
1648107430000|2022-03-24 07:37:10|14520|14518|14520.1|14518.1|14520.6|14518.6|14519.2|14517.2|10
1648107440000|2022-03-24 07:37:20|14520.2|14518.2|14520.6|14518.6|14520.7|14518.7|14519.7|14517.7|5
1648107450000|2022-03-24 07:37:30|14520.5|14518.5|14520.6|14518.6|14520.6|14518.6|14519.9|14517.9|0
1648107460000|2022-03-24 07:37:40|14520.4|14518.4|14519.4|14517.4|14520.4|14518.4|14518.9|14516.9|5
1648107470000|2022-03-24 07:37:50|14519.2|14517.2|14519.4|14517.4|14519.9|14517.9|14518.9|14516.9|7
1648107480000|2022-03-24 07:38:00|14519.1|14517.1|14513.4|14511.4|14519.6|14517.6|14513.4|14511.4|136
1648107490000|2022-03-24 07:38:10|14513.1|14511.1|14513.4|14511.4|14513.7|14511.7|14513.1|14511.1|8
1648107500000|2022-03-24 07:38:20|14513.2|14511.2|14514.1|14512.1|14515.1|14513.1|14513.2|14511.2|9
1648107510000|2022-03-24 07:38:30|14514|14512|14513.7|14511.7|14514.2|14512.2|14513.7|14511.7|4
1648107520000|2022-03-24 07:38:40|14514.4|14512.4|14515.1|14513.1|14515.1|14513.1|14514.2|14512.2|8
1648107530000|2022-03-24 07:38:50|14515|14513|14513.5|14511.5|14515|14513|14513.2|14511.2|5
1648107540000|2022-03-24 07:39:00|14513.4|14511.4|14514.1|14512.1|14514.5|14512.5|14513.4|14511.4|6
1648107550000|2022-03-24 07:39:10|14514.4|14512.4|14512.5|14510.5|14514.6|14512.6|14512|14510|24
1648107560000|2022-03-24 07:39:20|14512.4|14510.4|14512.1|14510.1|14512.5|14510.5|14511.5|14509.5|8
1648107570000|2022-03-24 07:39:30|14512|14510|14512.4|14510.4|14512.4|14510.4|14511.5|14509.5|17
1648107580000|2022-03-24 07:39:40|14512.6|14510.6|14513.6|14511.6|14513.6|14511.6|14512.4|14510.4|11
1648107590000|2022-03-24 07:39:50|14513.7|14511.7|14513.6|14511.6|14514.1|14512.1|14513|14511|2
1648107600000|2022-03-24 07:40:00|14514.6|14512.6|14513.2|14511.2|14514.6|14512.6|14513|14511|3
1648107610000|2022-03-24 07:40:10|14513.4|14511.4|14512.6|14510.6|14513.4|14511.4|14512.4|14510.4|10
1648107620000|2022-03-24 07:40:20|14510.4|14508.4|14510.2|14508.2|14510.6|14508.6|14510.2|14508.2|57
1648107630000|2022-03-24 07:40:30|14510.4|14508.4|14512|14510|14512.2|14510.2|14510.2|14508.2|11
1648107640000|2022-03-24 07:40:40|14512.1|14510.1|14512.6|14510.6|14512.7|14510.7|14511.9|14509.9|1
1648107650000|2022-03-24 07:40:50|14512.5|14510.5|14512.6|14510.6|14512.6|14510.6|14511.6|14509.6|20
1648107660000|2022-03-24 07:41:00|14512.5|14510.5|14514.4|14512.4|14515.7|14513.7|14512.4|14510.4|9
1648107670000|2022-03-24 07:41:10|14514.6|14512.6|14514.1|14512.1|14514.6|14512.6|14513.4|14511.4|0
1648107680000|2022-03-24 07:41:20|14513.9|14511.9|14513.7|14511.7|14513.9|14511.9|14513.7|14511.7|0
1648107690000|2022-03-24 07:41:30|14513.9|14511.9|14514.1|14512.1|14514.7|14512.7|14513.5|14511.5|8
1648107700000|2022-03-24 07:41:40|14514.4|14512.4|14514.5|14512.5|14514.6|14512.6|14514.2|14512.2|1
1648107710000|2022-03-24 07:41:50|14514.4|14512.4|14514.6|14512.6|14515.2|14513.2|14514|14512|18
1648107720000|2022-03-24 07:42:00|14514.5|14512.5|14514.1|14512.1|14514.9|14512.9|14514|14512|4
1648107730000|2022-03-24 07:42:10|14513.6|14511.6|14514.6|14512.6|14514.6|14512.6|14513.6|14511.6|7
1648107740000|2022-03-24 07:42:20|14515.1|14513.1|14519.4|14517.4|14520.6|14518.6|14515.1|14513.1|40
1648107750000|2022-03-24 07:42:30|14518.9|14516.9|14518.2|14516.2|14518.9|14516.9|14517.9|14515.9|4
1648107760000|2022-03-24 07:42:40|14518.9|14516.9|14518.6|14516.6|14518.9|14516.9|14518|14516|5
1648107770000|2022-03-24 07:42:50|14518.7|14516.7|14519.9|14517.9|14521.1|14519.1|14518.7|14516.7|7
1648107780000|2022-03-24 07:43:00|14520|14518|14522.7|14520.7|14522.7|14520.7|14520|14518|25
1648107790000|2022-03-24 07:43:10|14523|14521|14523|14521|14523.2|14521.2|14522|14520|17
1648107800000|2022-03-24 07:43:20|14522.6|14520.6|14522.9|14520.9|14523|14521|14522.4|14520.4|10
1648107810000|2022-03-24 07:43:30|14523|14521|14522.4|14520.4|14523.1|14521.1|14522.4|14520.4|8
1648107820000|2022-03-24 07:43:40|14522.2|14520.2|14522.9|14520.9|14522.9|14520.9|14521.6|14519.6|3
1648107830000|2022-03-24 07:43:50|14522.7|14520.7|14522.2|14520.2|14522.7|14520.7|14521.6|14519.6|4
1648107840000|2022-03-24 07:44:00|14522.1|14520.1|14521.4|14519.4|14523|14521|14521.2|14519.2|2
1648107850000|2022-03-24 07:44:10|14521.5|14519.5|14522.2|14520.2|14522.4|14520.4|14521.5|14519.5|2
1648107860000|2022-03-24 07:44:20|14522.1|14520.1|14520.6|14518.6|14522.1|14520.1|14520.6|14518.6|5
1648107870000|2022-03-24 07:44:30|14520.5|14518.5|14521.1|14519.1|14521.5|14519.5|14520.2|14518.2|1
1648107880000|2022-03-24 07:44:40|14521|14519|14521|14519|14521.9|14519.9|14520.4|14518.4|5
1648107890000|2022-03-24 07:44:50|14520.9|14518.9|14519.5|14517.5|14521.6|14519.6|14519.5|14517.5|8
1648107900000|2022-03-24 07:45:00|14518.7|14516.7|14518.2|14516.2|14519.2|14517.2|14517.7|14515.7|11
1648107910000|2022-03-24 07:45:10|14518.4|14516.4|14519.6|14517.6|14519.7|14517.7|14518.4|14516.4|2
1648107920000|2022-03-24 07:45:20|14519.5|14517.5|14518.6|14516.6|14519.7|14517.7|14518.6|14516.6|0
1648107930000|2022-03-24 07:45:30|14518.7|14516.7|14518.4|14516.4|14518.9|14516.9|14518.2|14516.2|1
1648107940000|2022-03-24 07:45:40|14518.2|14516.2|14518.2|14516.2|14518.7|14516.7|14518.1|14516.1|2
1648107950000|2022-03-24 07:45:50|14517.7|14515.7|14518|14516|14518.1|14516.1|14517.5|14515.5|4
1648107960000|2022-03-24 07:46:00|14518.1|14516.1|14516.2|14514.2|14518.2|14516.2|14516.1|14514.1|4
1648107970000|2022-03-24 07:46:10|14516.4|14514.4|14516.1|14514.1|14516.7|14514.7|14516|14514|3
1648107980000|2022-03-24 07:46:20|14516.5|14514.5|14515.7|14513.7|14516.6|14514.6|14514.5|14512.5|17
1648107990000|2022-03-24 07:46:30|14515.6|14513.6|14515.6|14513.6|14516.9|14514.9|14515.2|14513.2|11
1648108000000|2022-03-24 07:46:40|14515.7|14513.7|14516.5|14514.5|14516.6|14514.6|14515.2|14513.2|2
1648108010000|2022-03-24 07:46:50|14517|14515|14517|14515|14517|14515|14516|14514|4
1648108020000|2022-03-24 07:47:00|14517.4|14515.4|14520.1|14518.1|14520.5|14518.5|14517.4|14515.4|14
1648108030000|2022-03-24 07:47:10|14520|14518|14519.7|14517.7|14520.1|14518.1|14519.2|14517.2|7
1648108040000|2022-03-24 07:47:20|14519.6|14517.6|14519.9|14517.9|14520.2|14518.2|14519.6|14517.6|5
1648108050000|2022-03-24 07:47:30|14520|14518|14521.1|14519.1|14522|14520|14520|14518|18
1648108060000|2022-03-24 07:47:40|14521.2|14519.2|14523.1|14521.1|14524.1|14522.1|14520.9|14518.9|24
1648108070000|2022-03-24 07:47:50|14523|14521|14523|14521|14523.1|14521.1|14522.9|14520.9|1
1648108080000|2022-03-24 07:48:00|14523.1|14521.1|14518|14516|14523.1|14521.1|14517.9|14515.9|19
1648108090000|2022-03-24 07:48:10|14517.9|14515.9|14517.9|14515.9|14518.6|14516.6|14517.6|14515.6|4
1648108100000|2022-03-24 07:48:20|14517.7|14515.7|14518.6|14516.6|14518.9|14516.9|14517|14515|9
1648108110000|2022-03-24 07:48:30|14519.1|14517.1|14519.6|14517.6|14519.9|14517.9|14518.9|14516.9|6
1648108120000|2022-03-24 07:48:40|14519.9|14517.9|14518.7|14516.7|14520|14518|14518.1|14516.1|5
1648108130000|2022-03-24 07:48:50|14518.6|14516.6|14518.5|14516.5|14518.9|14516.9|14518.2|14516.2|1
1648108140000|2022-03-24 07:49:00|14518.6|14516.6|14518.1|14516.1|14519|14517|14517.2|14515.2|8
1648108150000|2022-03-24 07:49:10|14518|14516|14517.6|14515.6|14518.9|14516.9|14517.2|14515.2|8
1648108160000|2022-03-24 07:49:20|14517.2|14515.2|14516.7|14514.7|14518|14516|14516.1|14514.1|15
1648108170000|2022-03-24 07:49:30|14516.6|14514.6|14516.9|14514.9|14517.1|14515.1|14516.6|14514.6|1
1648108180000|2022-03-24 07:49:40|14516.7|14514.7|14515.7|14513.7|14516.7|14514.7|14515.1|14513.1|13
1648108190000|2022-03-24 07:49:50|14516.1|14514.1|14515.6|14513.6|14516.4|14514.4|14515.6|14513.6|9
1648108200000|2022-03-24 07:50:00|14515.7|14513.7|14516.1|14514.1|14517.6|14515.6|14515.7|14513.7|5
1648108210000|2022-03-24 07:50:10|14516.2|14514.2|14513.7|14511.7|14516.4|14514.4|14513.6|14511.6|25
1648108220000|2022-03-24 07:50:20|14513.1|14511.1|14514.5|14512.5|14515|14513|14513|14511|21
1648108230000|2022-03-24 07:50:30|14514.6|14512.6|14514.6|14512.6|14515.6|14513.6|14514.5|14512.5|6
1648108240000|2022-03-24 07:50:40|14514.5|14512.5|14514.2|14512.2|14514.7|14512.7|14514|14512|4
1648108250000|2022-03-24 07:50:50|14514.1|14512.1|14514.5|14512.5|14515|14513|14514|14512|3
1648108260000|2022-03-24 07:51:00|14514.6|14512.6|14514.5|14512.5|14515|14513|14514.4|14512.4|1
1648108270000|2022-03-24 07:51:10|14514.6|14512.6|14513.4|14511.4|14514.9|14512.9|14512.7|14510.7|8
1648108280000|2022-03-24 07:51:20|14513.2|14511.2|14513|14511|14513.2|14511.2|14512.7|14510.7|3
1648108290000|2022-03-24 07:51:30|14512.9|14510.9|14511.7|14509.7|14512.9|14510.9|14511.7|14509.7|16
1648108300000|2022-03-24 07:51:40|14511.4|14509.4|14511.9|14509.9|14511.9|14509.9|14511.4|14509.4|7
1648108310000|2022-03-24 07:51:50|14512.2|14510.2|14510.6|14508.6|14512.4|14510.4|14510.4|14508.4|40
1648108320000|2022-03-24 07:52:00|14510.7|14508.7|14510.6|14508.6|14511.9|14509.9|14510.6|14508.6|5
1648108330000|2022-03-24 07:52:10|14510.4|14508.4|14511.4|14509.4|14511.4|14509.4|14510.4|14508.4|6
1648108340000|2022-03-24 07:52:20|14511.5|14509.5|14513|14511|14513.4|14511.4|14511.2|14509.2|11
1648108350000|2022-03-24 07:52:30|14512.7|14510.7|14510.9|14508.9|14512.9|14510.9|14510.9|14508.9|6
1648108360000|2022-03-24 07:52:40|14510.7|14508.7|14511.1|14509.1|14511.1|14509.1|14510.5|14508.5|1
1648108370000|2022-03-24 07:52:50|14511.5|14509.5|14511|14509|14511.6|14509.6|14510.7|14508.7|2
1648108380000|2022-03-24 07:53:00|14510.9|14508.9|14511.6|14509.6|14511.9|14509.9|14510.7|14508.7|22
1648108390000|2022-03-24 07:53:10|14511.5|14509.5|14511.1|14509.1|14512.2|14510.2|14510|14508|63
1648108400000|2022-03-24 07:53:20|14510.9|14508.9|14510.1|14508.1|14511.4|14509.4|14509.9|14507.9|29
1648108410000|2022-03-24 07:53:30|14510.4|14508.4|14511.5|14509.5|14511.5|14509.5|14510.4|14508.4|3
1648108420000|2022-03-24 07:53:40|14511.6|14509.6|14512.4|14510.4|14512.6|14510.6|14511.2|14509.2|3
1648108430000|2022-03-24 07:53:50|14512.6|14510.6|14512.4|14510.4|14512.9|14510.9|14512.4|14510.4|3
1648108440000|2022-03-24 07:54:00|14512.5|14510.5|14512.6|14510.6|14512.9|14510.9|14512.1|14510.1|2
1648108450000|2022-03-24 07:54:10|14512.7|14510.7|14513.4|14511.4|14513.6|14511.6|14512.7|14510.7|8
1648108460000|2022-03-24 07:54:20|14513.6|14511.6|14511.4|14509.4|14513.6|14511.6|14511.4|14509.4|8
1648108470000|2022-03-24 07:54:30|14511.2|14509.2|14509.6|14507.6|14511.2|14509.2|14509.6|14507.6|16
1648108480000|2022-03-24 07:54:40|14509.4|14507.4|14509.9|14507.9|14509.9|14507.9|14509.2|14507.2|12
1648108490000|2022-03-24 07:54:50|14510|14508|14509.4|14507.4|14510|14508|14508.5|14506.5|31
1648108500000|2022-03-24 07:55:00|14509.5|14507.5|14508.7|14506.7|14509.6|14507.6|14508.5|14506.5|13
1648108510000|2022-03-24 07:55:10|14508.6|14506.6|14508.9|14506.9|14508.9|14506.9|14508.6|14506.6|4
1648108520000|2022-03-24 07:55:20|14508.7|14506.7|14508.9|14506.9|14508.9|14506.9|14508.6|14506.6|0
1648108530000|2022-03-24 07:55:30|14509|14507|14508.6|14506.6|14509|14507|14508.6|14506.6|4
1648108540000|2022-03-24 07:55:40|14508.7|14506.7|14508.2|14506.2|14508.9|14506.9|14507.9|14505.9|46
1648108550000|2022-03-24 07:55:50|14508.1|14506.1|14508.6|14506.6|14508.9|14506.9|14507.6|14505.6|16
1648108560000|2022-03-24 07:56:00|14508.5|14506.5|14510.1|14508.1|14510.9|14508.9|14508.4|14506.4|15
1648108570000|2022-03-24 07:56:10|14510.2|14508.2|14511.5|14509.5|14511.5|14509.5|14510.2|14508.2|7
1648108580000|2022-03-24 07:56:20|14511.4|14509.4|14510.7|14508.7|14511.4|14509.4|14510.6|14508.6|6
1648108590000|2022-03-24 07:56:30|14510.9|14508.9|14511.9|14509.9|14511.9|14509.9|14510.2|14508.2|23
1648108600000|2022-03-24 07:56:40|14511.6|14509.6|14511.9|14509.9|14511.9|14509.9|14511.4|14509.4|9
1648108610000|2022-03-24 07:56:50|14511.6|14509.6|14510.9|14508.9|14512.6|14510.6|14510.5|14508.5|23
1648108620000|2022-03-24 07:57:00|14511|14509|14512.1|14510.1|14513.1|14511.1|14511|14509|17
1648108630000|2022-03-24 07:57:10|14512|14510|14510.9|14508.9|14512|14510|14510.9|14508.9|2
1648108640000|2022-03-24 07:57:20|14510.5|14508.5|14511.5|14509.5|14512.5|14510.5|14510.5|14508.5|9
1648108650000|2022-03-24 07:57:30|14511.4|14509.4|14510.7|14508.7|14511.7|14509.7|14510.1|14508.1|6
1648108660000|2022-03-24 07:57:40|14510.6|14508.6|14512.4|14510.4|14512.4|14510.4|14510.5|14508.5|5
1648108670000|2022-03-24 07:57:50|14512.2|14510.2|14512.2|14510.2|14512.6|14510.6|14511.7|14509.7|6
1648108680000|2022-03-24 07:58:00|14512.1|14510.1|14513|14511|14513|14511|14511.2|14509.2|16
1648108690000|2022-03-24 07:58:10|14512.9|14510.9|14514.9|14512.9|14514.9|14512.9|14512.9|14510.9|7
1648108700000|2022-03-24 07:58:20|14515|14513|14513.7|14511.7|14515|14513|14513.6|14511.6|4
1648108710000|2022-03-24 07:58:30|14513.9|14511.9|14512.9|14510.9|14514.1|14512.1|14512.9|14510.9|0
1648108720000|2022-03-24 07:58:40|14513.1|14511.1|14514.6|14512.6|14514.6|14512.6|14512.7|14510.7|6
1648108730000|2022-03-24 07:58:50|14514.7|14512.7|14515.6|14513.6|14515.7|14513.7|14514.6|14512.6|14
1648108740000|2022-03-24 07:59:00|14515.1|14513.1|14516.4|14514.4|14516.4|14514.4|14515|14513|14
1648108750000|2022-03-24 07:59:10|14516.5|14514.5|14516.2|14514.2|14516.5|14514.5|14516.1|14514.1|3
1648108760000|2022-03-24 07:59:20|14516.1|14514.1|14515.9|14513.9|14516.5|14514.5|14515.9|14513.9|4
1648108770000|2022-03-24 07:59:30|14515.7|14513.7|14515.4|14513.4|14516.5|14514.5|14515.4|14513.4|1
1648108780000|2022-03-24 07:59:40|14515|14513|14512.1|14510.1|14515.7|14513.7|14511.9|14509.9|9
1648108790000|2022-03-24 07:59:50|14512.2|14510.2|14512.5|14510.5|14513.2|14511.2|14511.6|14509.6|5
1648108800000|2022-03-24 08:00:00|14512.4|14510.4|14513|14511|14516.9|14514.9|14511.9|14509.9|58
1648108810000|2022-03-24 08:00:10|14512.7|14510.7|14510.1|14508.1|14513.1|14511.1|14510.1|14508.1|15
1648108820000|2022-03-24 08:00:20|14510.2|14508.2|14510.6|14508.6|14511.1|14509.1|14510.1|14508.1|12
1648108830000|2022-03-24 08:00:30|14510.7|14508.7|14509.5|14507.5|14513.4|14511.4|14509.5|14507.5|33
1648108840000|2022-03-24 08:00:40|14509.4|14507.4|14510.9|14508.9|14511.6|14509.6|14509.4|14507.4|20
1648108850000|2022-03-24 08:00:50|14510.6|14508.6|14513.2|14511.2|14513.4|14511.4|14510.4|14508.4|11
1648108860000|2022-03-24 08:01:00|14513.1|14511.1|14512.7|14510.7|14515.6|14513.6|14512.7|14510.7|21
1648108870000|2022-03-24 08:01:10|14512.9|14510.9|14518.4|14516.4|14518.4|14516.4|14512.9|14510.9|36
1648108880000|2022-03-24 08:01:20|14518.2|14516.2|14515.1|14513.1|14518.9|14516.9|14513.4|14511.4|33
1648108890000|2022-03-24 08:01:30|14515.5|14513.5|14516.2|14514.2|14517.1|14515.1|14515.5|14513.5|5
1648108900000|2022-03-24 08:01:40|14516.1|14514.1|14517.4|14515.4|14517.5|14515.5|14515.6|14513.6|20
1648108910000|2022-03-24 08:01:50|14518.1|14516.1|14517.9|14515.9|14519|14517|14517.2|14515.2|21
1648108920000|2022-03-24 08:02:00|14518|14516|14521.1|14519.1|14521.1|14519.1|14518|14516|26
1648108930000|2022-03-24 08:02:10|14520.4|14518.4|14523.4|14521.4|14526.5|14524.5|14520.4|14518.4|66
1648108940000|2022-03-24 08:02:20|14523.2|14521.2|14524.7|14522.7|14524.9|14522.9|14522.9|14520.9|23
1648108950000|2022-03-24 08:02:30|14524.9|14522.9|14525.2|14523.2|14525.6|14523.6|14524.9|14522.9|25
1648108960000|2022-03-24 08:02:40|14525.4|14523.4|14526.6|14524.6|14527.9|14525.9|14524.9|14522.9|58
1648108970000|2022-03-24 08:02:50|14525.1|14523.1|14523.4|14521.4|14526.2|14524.2|14522.9|14520.9|66
1648108980000|2022-03-24 08:03:00|14523.5|14521.5|14525.4|14523.4|14527.7|14525.7|14523.5|14521.5|77
1648108990000|2022-03-24 08:03:10|14527.6|14525.6|14526.6|14524.6|14528.1|14526.1|14526|14524|46
1648109000000|2022-03-24 08:03:20|14526.7|14524.7|14527.7|14525.7|14528.1|14526.1|14526.4|14524.4|9
1648109010000|2022-03-24 08:03:30|14527.6|14525.6|14529.6|14527.6|14531.2|14529.2|14527.6|14525.6|40
1648109020000|2022-03-24 08:03:40|14529.5|14527.5|14528.4|14526.4|14529.5|14527.5|14528.1|14526.1|13
1648109030000|2022-03-24 08:03:50|14528.5|14526.5|14529.7|14527.7|14529.7|14527.7|14527.6|14525.6|25
1648109040000|2022-03-24 08:04:00|14530.1|14528.1|14528.9|14526.9|14530.1|14528.1|14528.7|14526.7|17
1648109050000|2022-03-24 08:04:10|14528.6|14526.6|14527.7|14525.7|14529.2|14527.2|14527.2|14525.2|18
1648109060000|2022-03-24 08:04:20|14527.6|14525.6|14528.6|14526.6|14528.7|14526.7|14527.1|14525.1|20
1648109070000|2022-03-24 08:04:30|14528.4|14526.4|14530.5|14528.5|14530.6|14528.6|14528.2|14526.2|22
1648109080000|2022-03-24 08:04:40|14530.6|14528.6|14531.9|14529.9|14532.2|14530.2|14530|14528|20
1648109090000|2022-03-24 08:04:50|14532|14530|14533.6|14531.6|14534|14532|14531.7|14529.7|56
1648109100000|2022-03-24 08:05:00|14533.7|14531.7|14540.9|14538.9|14543.4|14541.4|14533.7|14531.7|297
1648109110000|2022-03-24 08:05:10|14540.7|14538.7|14542.7|14540.7|14542.7|14540.7|14539.2|14537.2|61
1648109120000|2022-03-24 08:05:20|14543|14541|14544.2|14542.2|14545.9|14543.9|14542.5|14540.5|41
1648109130000|2022-03-24 08:05:30|14544.4|14542.4|14546.5|14544.5|14546.7|14544.7|14543.6|14541.6|31
1648109140000|2022-03-24 08:05:40|14546.6|14544.6|14546.7|14544.7|14547|14545|14546.1|14544.1|28
1648109150000|2022-03-24 08:05:50|14547|14545|14546.9|14544.9|14547.7|14545.7|14546.2|14544.2|54
1648109160000|2022-03-24 08:06:00|14546.1|14544.1|14547.4|14545.4|14547.9|14545.9|14545.9|14543.9|35
1648109170000|2022-03-24 08:06:10|14547.5|14545.5|14546|14544|14548.1|14546.1|14546|14544|44
1648109180000|2022-03-24 08:06:20|14545.9|14543.9|14547.7|14545.7|14548.4|14546.4|14545.9|14543.9|46
1648109190000|2022-03-24 08:06:30|14547.9|14545.9|14547.7|14545.7|14548.2|14546.2|14546.6|14544.6|36
1648109200000|2022-03-24 08:06:40|14547.9|14545.9|14547|14545|14548.6|14546.6|14546.9|14544.9|19
1648109210000|2022-03-24 08:06:50|14547.1|14545.1|14546.7|14544.7|14547.2|14545.2|14545.7|14543.7|30
1648109220000|2022-03-24 08:07:00|14546.6|14544.6|14546.7|14544.7|14547.1|14545.1|14546.1|14544.1|30
1648109230000|2022-03-24 08:07:10|14546.6|14544.6|14552.9|14550.9|14552.9|14550.9|14546.1|14544.1|72
1648109240000|2022-03-24 08:07:20|14553|14551|14560.5|14558.5|14560.6|14558.6|14553|14551|348
1648109250000|2022-03-24 08:07:30|14561.7|14559.7|14563.7|14561.7|14565.4|14563.4|14560.6|14558.6|152
1648109260000|2022-03-24 08:07:40|14563.6|14561.6|14567.9|14565.9|14568|14566|14562.2|14560.2|132
1648109270000|2022-03-24 08:07:50|14568|14566|14563.9|14561.9|14569.1|14567.1|14561.6|14559.6|83
1648109280000|2022-03-24 08:08:00|14564|14562|14561.6|14559.6|14564.9|14562.9|14561.2|14559.2|53
1648109290000|2022-03-24 08:08:10|14561.5|14559.5|14563.5|14561.5|14563.5|14561.5|14561.5|14559.5|40
1648109300000|2022-03-24 08:08:20|14563.6|14561.6|14563.5|14561.5|14564.7|14562.7|14562.1|14560.1|36
1648109310000|2022-03-24 08:08:30|14563.6|14561.6|14565.7|14563.7|14565.7|14563.7|14563.5|14561.5|75
1648109320000|2022-03-24 08:08:40|14565.6|14563.6|14562.6|14560.6|14565.7|14563.7|14561.9|14559.9|37
1648109330000|2022-03-24 08:08:50|14562.7|14560.7|14564|14562|14564.6|14562.6|14561.1|14559.1|29
1648109340000|2022-03-24 08:09:00|14563.6|14561.6|14562.5|14560.5|14563.6|14561.6|14562|14560|29
1648109350000|2022-03-24 08:09:10|14562.2|14560.2|14562.7|14560.7|14563.4|14561.4|14561.9|14559.9|35
1648109360000|2022-03-24 08:09:20|14562.9|14560.9|14560.9|14558.9|14563.2|14561.2|14560.9|14558.9|47
1648109370000|2022-03-24 08:09:30|14561.2|14559.2|14557.1|14555.1|14561.6|14559.6|14556.7|14554.7|58
1648109380000|2022-03-24 08:09:40|14557.2|14555.2|14558|14556|14558.4|14556.4|14556.1|14554.1|62
1648109390000|2022-03-24 08:09:50|14557.6|14555.6|14556.5|14554.5|14558.7|14556.7|14556.1|14554.1|71
1648109400000|2022-03-24 08:10:00|14556.6|14554.6|14561.2|14559.2|14562.6|14560.6|14556.6|14554.6|69
1648109410000|2022-03-24 08:10:10|14561.5|14559.5|14559.9|14557.9|14561.7|14559.7|14558.9|14556.9|37
1648109420000|2022-03-24 08:10:20|14560|14558|14563|14561|14564.5|14562.5|14560|14558|48
1648109430000|2022-03-24 08:10:30|14563.1|14561.1|14562.6|14560.6|14564|14562|14561.7|14559.7|31
1648109440000|2022-03-24 08:10:40|14562.5|14560.5|14560.9|14558.9|14563.6|14561.6|14559.6|14557.6|30
1648109450000|2022-03-24 08:10:50|14561|14559|14562.5|14560.5|14563.5|14561.5|14560.4|14558.4|14
1648109460000|2022-03-24 08:11:00|14562.6|14560.6|14563.9|14561.9|14564.4|14562.4|14562.6|14560.6|21
1648109470000|2022-03-24 08:11:10|14563.7|14561.7|14561.6|14559.6|14564|14562|14561.1|14559.1|12
1648109480000|2022-03-24 08:11:20|14561.4|14559.4|14558.9|14556.9|14562.1|14560.1|14558.6|14556.6|27
1648109490000|2022-03-24 08:11:30|14558.7|14556.7|14557.1|14555.1|14558.7|14556.7|14557.1|14555.1|22
1648109500000|2022-03-24 08:11:40|14557|14555|14557|14555|14557.5|14555.5|14556|14554|26
1648109510000|2022-03-24 08:11:50|14557.5|14555.5|14556.1|14554.1|14558.4|14556.4|14555.9|14553.9|33
1648109520000|2022-03-24 08:12:00|14556|14554|14550.4|14548.4|14556|14554|14549.7|14547.7|61
1648109530000|2022-03-24 08:12:10|14550.2|14548.2|14553.2|14551.2|14554|14552|14550.2|14548.2|66
1648109540000|2022-03-24 08:12:20|14552.6|14550.6|14550.9|14548.9|14552.9|14550.9|14550.2|14548.2|25
1648109550000|2022-03-24 08:12:30|14551|14549|14549.1|14547.1|14551.1|14549.1|14548|14546|38
1648109560000|2022-03-24 08:12:40|14549|14547|14546.7|14544.7|14549|14547|14546.5|14544.5|28
1648109570000|2022-03-24 08:12:50|14546.6|14544.6|14546.6|14544.6|14546.7|14544.7|14545.5|14543.5|23
1648109580000|2022-03-24 08:13:00|14546.7|14544.7|14549.5|14547.5|14549.6|14547.6|14546.1|14544.1|18
1648109590000|2022-03-24 08:13:10|14549.6|14547.6|14550.1|14548.1|14550.2|14548.2|14548.2|14546.2|23
1648109600000|2022-03-24 08:13:20|14550|14548|14548.7|14546.7|14550.1|14548.1|14548|14546|32
1648109610000|2022-03-24 08:13:30|14548.2|14546.2|14547.4|14545.4|14549|14547|14547.1|14545.1|33
1648109620000|2022-03-24 08:13:40|14547.5|14545.5|14549|14547|14549.5|14547.5|14547.5|14545.5|14
1648109630000|2022-03-24 08:13:50|14548.9|14546.9|14548.9|14546.9|14549.1|14547.1|14548|14546|7
1648109640000|2022-03-24 08:14:00|14548.7|14546.7|14547.9|14545.9|14549.9|14547.9|14547.9|14545.9|5
1648109650000|2022-03-24 08:14:10|14547.7|14545.7|14546.2|14544.2|14547.9|14545.9|14546.2|14544.2|19
1648109660000|2022-03-24 08:14:20|14546.4|14544.4|14547.1|14545.1|14547.4|14545.4|14546.1|14544.1|13
1648109670000|2022-03-24 08:14:30|14547.2|14545.2|14546.2|14544.2|14547.5|14545.5|14545.9|14543.9|14
1648109680000|2022-03-24 08:14:40|14546.1|14544.1|14545.9|14543.9|14546.4|14544.4|14545.2|14543.2|9
1648109690000|2022-03-24 08:14:50|14545.7|14543.7|14546|14544|14546|14544|14543.6|14541.6|35
1648109700000|2022-03-24 08:15:00|14548.2|14546.2|14544.6|14542.6|14549.5|14547.5|14544.5|14542.5|86
1648109710000|2022-03-24 08:15:10|14544.5|14542.5|14544.6|14542.6|14546.2|14544.2|14543.6|14541.6|61
1648109720000|2022-03-24 08:15:20|14544.5|14542.5|14545.6|14543.6|14545.6|14543.6|14544.2|14542.2|9
1648109730000|2022-03-24 08:15:30|14545.5|14543.5|14547.6|14545.6|14547.6|14545.6|14544.1|14542.1|15
1648109740000|2022-03-24 08:15:40|14547.7|14545.7|14547|14545|14548.5|14546.5|14546|14544|32
1648109750000|2022-03-24 08:15:50|14547.1|14545.1|14544.4|14542.4|14547.2|14545.2|14544.1|14542.1|14
1648109760000|2022-03-24 08:16:00|14544.2|14542.2|14545.6|14543.6|14546.7|14544.7|14543|14541|45
1648109770000|2022-03-24 08:16:10|14545.5|14543.5|14545.9|14543.9|14546|14544|14544.6|14542.6|12
1648109780000|2022-03-24 08:16:20|14546.1|14544.1|14547.9|14545.9|14548.7|14546.7|14546.1|14544.1|10
1648109790000|2022-03-24 08:16:30|14547.7|14545.7|14546.6|14544.6|14549.1|14547.1|14546.2|14544.2|17
1648109800000|2022-03-24 08:16:40|14546.5|14544.5|14546.9|14544.9|14547.6|14545.6|14545.6|14543.6|6
1648109810000|2022-03-24 08:16:50|14547|14545|14547.6|14545.6|14548.1|14546.1|14546.4|14544.4|29
1648109820000|2022-03-24 08:17:00|14547.7|14545.7|14547|14545|14548.1|14546.1|14546.9|14544.9|44
1648109830000|2022-03-24 08:17:10|14546.9|14544.9|14546.2|14544.2|14548.6|14546.6|14546.2|14544.2|23
1648109840000|2022-03-24 08:17:20|14546.4|14544.4|14547.9|14545.9|14548.1|14546.1|14546.4|14544.4|4
1648109850000|2022-03-24 08:17:30|14547.2|14545.2|14550.5|14548.5|14550.5|14548.5|14547.2|14545.2|21
1648109860000|2022-03-24 08:17:40|14550.4|14548.4|14551.6|14549.6|14552.9|14550.9|14549.9|14547.9|46
1648109870000|2022-03-24 08:17:50|14551.7|14549.7|14555|14553|14555|14553|14551.7|14549.7|27
1648109880000|2022-03-24 08:18:00|14555.4|14553.4|14554.4|14552.4|14556.5|14554.5|14553.2|14551.2|30
1648109890000|2022-03-24 08:18:10|14554.5|14552.5|14557.7|14555.7|14558.5|14556.5|14554.5|14552.5|29
1648109900000|2022-03-24 08:18:20|14558|14556|14558.9|14556.9|14559.4|14557.4|14557.6|14555.6|34
1648109910000|2022-03-24 08:18:30|14559.1|14557.1|14558.9|14556.9|14559.5|14557.5|14557.9|14555.9|16
1648109920000|2022-03-24 08:18:40|14558.7|14556.7|14559.9|14557.9|14560.2|14558.2|14558.5|14556.5|34
1648109930000|2022-03-24 08:18:50|14560|14558|14557.4|14555.4|14560|14558|14556.2|14554.2|35
1648109940000|2022-03-24 08:19:00|14557.6|14555.6|14558.9|14556.9|14559.9|14557.9|14556.7|14554.7|17
1648109950000|2022-03-24 08:19:10|14558.6|14556.6|14558|14556|14559.6|14557.6|14556.2|14554.2|15
1648109960000|2022-03-24 08:19:20|14557.6|14555.6|14557.7|14555.7|14557.9|14555.9|14556.6|14554.6|24
1648109970000|2022-03-24 08:19:30|14557.6|14555.6|14555.6|14553.6|14557.9|14555.9|14555|14553|14
1648109980000|2022-03-24 08:19:40|14555.1|14553.1|14552|14550|14556.2|14554.2|14552|14550|37
1648109990000|2022-03-24 08:19:50|14551.4|14549.4|14553.1|14551.1|14553.6|14551.6|14551.2|14549.2|9
1648110000000|2022-03-24 08:20:00|14553.2|14551.2|14553|14551|14553.4|14551.4|14551.9|14549.9|22
1648110010000|2022-03-24 08:20:10|14553.1|14551.1|14553.6|14551.6|14553.6|14551.6|14552.4|14550.4|13
1648110020000|2022-03-24 08:20:20|14553.5|14551.5|14551.9|14549.9|14554.9|14552.9|14551.9|14549.9|13
1648110030000|2022-03-24 08:20:30|14551.6|14549.6|14550.5|14548.5|14552.4|14550.4|14550.5|14548.5|32
1648110040000|2022-03-24 08:20:40|14550.6|14548.6|14551.7|14549.7|14552.5|14550.5|14550.5|14548.5|22
1648110050000|2022-03-24 08:20:50|14551.9|14549.9|14550.5|14548.5|14553.4|14551.4|14550.5|14548.5|10
1648110060000|2022-03-24 08:21:00|14550.4|14548.4|14549.6|14547.6|14550.5|14548.5|14549.1|14547.1|26
1648110070000|2022-03-24 08:21:10|14550|14548|14548.4|14546.4|14550|14548|14547.9|14545.9|24
1648110080000|2022-03-24 08:21:20|14548.6|14546.6|14547.9|14545.9|14549.4|14547.4|14547.9|14545.9|16
1648110090000|2022-03-24 08:21:30|14548.1|14546.1|14549.1|14547.1|14549.6|14547.6|14547.9|14545.9|8
1648110100000|2022-03-24 08:21:40|14549.2|14547.2|14550|14548|14550|14548|14549.1|14547.1|11
1648110110000|2022-03-24 08:21:50|14549.9|14547.9|14551.5|14549.5|14552.7|14550.7|14549.9|14547.9|38
1648110120000|2022-03-24 08:22:00|14551.6|14549.6|14550.4|14548.4|14551.7|14549.7|14550.4|14548.4|10
1648110130000|2022-03-24 08:22:10|14550.1|14548.1|14550.1|14548.1|14550.6|14548.6|14548.6|14546.6|20
1648110140000|2022-03-24 08:22:20|14550.2|14548.2|14550.6|14548.6|14551.9|14549.9|14549.4|14547.4|14
1648110150000|2022-03-24 08:22:30|14550.7|14548.7|14551.1|14549.1|14551.9|14549.9|14550.1|14548.1|1
1648110160000|2022-03-24 08:22:40|14550.6|14548.6|14552.6|14550.6|14553.7|14551.7|14549.7|14547.7|12
1648110170000|2022-03-24 08:22:50|14552.7|14550.7|14553.9|14551.9|14553.9|14551.9|14552.4|14550.4|9
1648110180000|2022-03-24 08:23:00|14553.7|14551.7|14554.1|14552.1|14554.1|14552.1|14552.9|14550.9|16
1648110190000|2022-03-24 08:23:10|14554|14552|14557.1|14555.1|14557.1|14555.1|14554|14552|9
1648110200000|2022-03-24 08:23:20|14557.2|14555.2|14557.5|14555.5|14558.4|14556.4|14556.4|14554.4|24
1648110210000|2022-03-24 08:23:30|14557.6|14555.6|14557.2|14555.2|14558.5|14556.5|14556.9|14554.9|18
1648110220000|2022-03-24 08:23:40|14557.4|14555.4|14558|14556|14558.6|14556.6|14556.6|14554.6|24
1648110230000|2022-03-24 08:23:50|14557.4|14555.4|14557.9|14555.9|14557.9|14555.9|14556.4|14554.4|10
1648110240000|2022-03-24 08:24:00|14557.7|14555.7|14557.2|14555.2|14558.1|14556.1|14556.1|14554.1|11
1648110250000|2022-03-24 08:24:10|14557.4|14555.4|14559.9|14557.9|14560|14558|14557.2|14555.2|37
1648110260000|2022-03-24 08:24:20|14559.7|14557.7|14559.5|14557.5|14560.5|14558.5|14559.1|14557.1|22
1648110270000|2022-03-24 08:24:30|14559.4|14557.4|14558.1|14556.1|14559.6|14557.6|14558.1|14556.1|12
1648110280000|2022-03-24 08:24:40|14558|14556|14557.9|14555.9|14558.9|14556.9|14557.9|14555.9|12
1648110290000|2022-03-24 08:24:50|14557.6|14555.6|14558.2|14556.2|14559.1|14557.1|14557.6|14555.6|3
1648110300000|2022-03-24 08:25:00|14558.4|14556.4|14559.9|14557.9|14559.9|14557.9|14557.4|14555.4|33
1648110310000|2022-03-24 08:25:10|14559.7|14557.7|14560.6|14558.6|14560.9|14558.9|14559.5|14557.5|11
1648110320000|2022-03-24 08:25:20|14560.5|14558.5|14560.9|14558.9|14561|14559|14559.6|14557.6|17
1648110330000|2022-03-24 08:25:30|14561|14559|14561.4|14559.4|14561.5|14559.5|14560.2|14558.2|16
1648110340000|2022-03-24 08:25:40|14561.5|14559.5|14560.4|14558.4|14561.6|14559.6|14560.4|14558.4|7
1648110350000|2022-03-24 08:25:50|14560.6|14558.6|14561.9|14559.9|14562|14560|14560.2|14558.2|21
1648110360000|2022-03-24 08:26:00|14561.7|14559.7|14559.5|14557.5|14564|14562|14559.2|14557.2|105
1648110370000|2022-03-24 08:26:10|14559.6|14557.6|14558|14556|14560.6|14558.6|14557.7|14555.7|29
1648110380000|2022-03-24 08:26:20|14558.1|14556.1|14557.7|14555.7|14558.2|14556.2|14557.2|14555.2|28
1648110390000|2022-03-24 08:26:30|14557.6|14555.6|14557.7|14555.7|14558.2|14556.2|14557.4|14555.4|11
1648110400000|2022-03-24 08:26:40|14557.6|14555.6|14556.6|14554.6|14557.6|14555.6|14556|14554|11
1648110410000|2022-03-24 08:26:50|14556.7|14554.7|14557.4|14555.4|14557.4|14555.4|14555.9|14553.9|16
1648110420000|2022-03-24 08:27:00|14557.5|14555.5|14556.9|14554.9|14558.2|14556.2|14556|14554|22
1648110430000|2022-03-24 08:27:10|14557|14555|14555.7|14553.7|14557.5|14555.5|14555.4|14553.4|20
1648110440000|2022-03-24 08:27:20|14556|14554|14557.1|14555.1|14557.7|14555.7|14555.7|14553.7|20
1648110450000|2022-03-24 08:27:30|14556.9|14554.9|14557|14555|14557.1|14555.1|14555.9|14553.9|2
1648110460000|2022-03-24 08:27:40|14556.7|14554.7|14556.6|14554.6|14557.1|14555.1|14556.6|14554.6|2
1648110470000|2022-03-24 08:27:50|14556.7|14554.7|14556.2|14554.2|14557|14555|14556.2|14554.2|8
1648110480000|2022-03-24 08:28:00|14556.4|14554.4|14557.9|14555.9|14558|14556|14555.1|14553.1|33
1648110490000|2022-03-24 08:28:10|14558|14556|14558.4|14556.4|14559.1|14557.1|14557.4|14555.4|36
1648110500000|2022-03-24 08:28:20|14558.2|14556.2|14558.7|14556.7|14558.7|14556.7|14558|14556|6
1648110510000|2022-03-24 08:28:30|14558.6|14556.6|14558|14556|14558.6|14556.6|14557.4|14555.4|20
1648110520000|2022-03-24 08:28:40|14558.1|14556.1|14557.9|14555.9|14558.2|14556.2|14557.4|14555.4|5
1648110530000|2022-03-24 08:28:50|14558.2|14556.2|14559.1|14557.1|14560.1|14558.1|14558.2|14556.2|28
1648110540000|2022-03-24 08:29:00|14559|14557|14556.7|14554.7|14559|14557|14555.7|14553.7|37
1648110550000|2022-03-24 08:29:10|14556.5|14554.5|14556.9|14554.9|14557.1|14555.1|14556|14554|18
1648110560000|2022-03-24 08:29:20|14557|14555|14557.1|14555.1|14558|14556|14557|14555|20
1648110570000|2022-03-24 08:29:30|14557|14555|14556.7|14554.7|14557.7|14555.7|14556.7|14554.7|4
1648110580000|2022-03-24 08:29:40|14557|14555|14556|14554|14557.4|14555.4|14555.1|14553.1|15
1648110590000|2022-03-24 08:29:50|14555.9|14553.9|14556.4|14554.4|14556.5|14554.5|14555.4|14553.4|19
1648110600000|2022-03-24 08:30:00|14556.5|14554.5|14559.1|14557.1|14559.9|14557.9|14553.9|14551.9|78
1648110610000|2022-03-24 08:30:10|14559|14557|14559.2|14557.2|14559.6|14557.6|14558.1|14556.1|12
1648110620000|2022-03-24 08:30:20|14559.4|14557.4|14558.4|14556.4|14559.5|14557.5|14558.2|14556.2|11
1648110630000|2022-03-24 08:30:30|14558.2|14556.2|14558.1|14556.1|14559.5|14557.5|14557.9|14555.9|4
1648110640000|2022-03-24 08:30:40|14558|14556|14560.6|14558.6|14560.7|14558.7|14557.7|14555.7|35
1648110650000|2022-03-24 08:30:50|14560.9|14558.9|14559.7|14557.7|14563.6|14561.6|14559.7|14557.7|50
1648110660000|2022-03-24 08:31:00|14559.9|14557.9|14557.9|14555.9|14561.1|14559.1|14557.9|14555.9|53
1648110670000|2022-03-24 08:31:10|14558|14556|14559.4|14557.4|14559.5|14557.5|14557.9|14555.9|23
1648110680000|2022-03-24 08:31:20|14559.2|14557.2|14560.4|14558.4|14561|14559|14558.7|14556.7|31
1648110690000|2022-03-24 08:31:30|14560.5|14558.5|14566.4|14564.4|14567.9|14565.9|14560.5|14558.5|72
1648110700000|2022-03-24 08:31:40|14567.6|14565.6|14565.6|14563.6|14567.6|14565.6|14565.2|14563.2|25
1648110710000|2022-03-24 08:31:50|14565.2|14563.2|14567.2|14565.2|14567.6|14565.6|14565.1|14563.1|34
1648110720000|2022-03-24 08:32:00|14566.9|14564.9|14567.1|14565.1|14567.5|14565.5|14566|14564|27
1648110730000|2022-03-24 08:32:10|14567|14565|14568.7|14566.7|14570.4|14568.4|14567|14565|85
1648110740000|2022-03-24 08:32:20|14572.2|14570.2|14571.4|14569.4|14573|14571|14570.1|14568.1|208
1648110750000|2022-03-24 08:32:30|14571.2|14569.2|14572.2|14570.2|14574|14572|14571.1|14569.1|51
1648110760000|2022-03-24 08:32:40|14572.1|14570.1|14569.7|14567.7|14573.4|14571.4|14569.7|14567.7|29
1648110770000|2022-03-24 08:32:50|14569.9|14567.9|14567.9|14565.9|14571.6|14569.6|14565.7|14563.7|104
1648110780000|2022-03-24 08:33:00|14568.1|14566.1|14566|14564|14568.6|14566.6|14564.6|14562.6|43
1648110790000|2022-03-24 08:33:10|14566.4|14564.4|14566.2|14564.2|14567.1|14565.1|14566.2|14564.2|5
1648110800000|2022-03-24 08:33:20|14566.1|14564.1|14563.5|14561.5|14566.2|14564.2|14563.4|14561.4|26
1648110810000|2022-03-24 08:33:30|14563.6|14561.6|14560.6|14558.6|14563.9|14561.9|14558.9|14556.9|65
1648110820000|2022-03-24 08:33:40|14560.5|14558.5|14557.9|14555.9|14561.1|14559.1|14557.9|14555.9|37
1648110830000|2022-03-24 08:33:50|14558.1|14556.1|14557.4|14555.4|14558.6|14556.6|14556.9|14554.9|18
1648110840000|2022-03-24 08:34:00|14558|14556|14559.9|14557.9|14560.4|14558.4|14557.7|14555.7|68
1648110850000|2022-03-24 08:34:10|14560|14558|14560.9|14558.9|14562.2|14560.2|14560|14558|26
1648110860000|2022-03-24 08:34:20|14560.7|14558.7|14557.1|14555.1|14560.7|14558.7|14557.1|14555.1|39
1648110870000|2022-03-24 08:34:30|14557|14555|14556.9|14554.9|14557.4|14555.4|14555.6|14553.6|38
1648110880000|2022-03-24 08:34:40|14557|14555|14556|14554|14557.6|14555.6|14555.7|14553.7|71
1648110890000|2022-03-24 08:34:50|14555.9|14553.9|14555.4|14553.4|14556.2|14554.2|14553.9|14551.9|28
1648110900000|2022-03-24 08:35:00|14555.6|14553.6|14555.6|14553.6|14557.4|14555.4|14555.6|14553.6|23
1648110910000|2022-03-24 08:35:10|14555.5|14553.5|14555.4|14553.4|14555.5|14553.5|14554.5|14552.5|12
1648110920000|2022-03-24 08:35:20|14555.5|14553.5|14557.5|14555.5|14557.6|14555.6|14555.5|14553.5|12
1648110930000|2022-03-24 08:35:30|14557.4|14555.4|14557.1|14555.1|14557.5|14555.5|14556.4|14554.4|13
1648110940000|2022-03-24 08:35:40|14557.2|14555.2|14560.1|14558.1|14560.7|14558.7|14556.7|14554.7|58
1648110950000|2022-03-24 08:35:50|14560.2|14558.2|14562.2|14560.2|14562.9|14560.9|14560.1|14558.1|16
1648110960000|2022-03-24 08:36:00|14562.1|14560.1|14559.9|14557.9|14562.5|14560.5|14559.7|14557.7|10
1648110970000|2022-03-24 08:36:10|14560|14558|14561.5|14559.5|14562.2|14560.2|14560|14558|22
1648110980000|2022-03-24 08:36:20|14561.6|14559.6|14562.4|14560.4|14562.6|14560.6|14560.7|14558.7|2
1648110990000|2022-03-24 08:36:30|14562.2|14560.2|14561.4|14559.4|14562.4|14560.4|14561|14559|14
1648111000000|2022-03-24 08:36:40|14561.1|14559.1|14562.2|14560.2|14562.4|14560.4|14560.6|14558.6|8
1648111010000|2022-03-24 08:36:50|14563.2|14561.2|14565.4|14563.4|14565.4|14563.4|14563.1|14561.1|53
1648111020000|2022-03-24 08:37:00|14565.1|14563.1|14566|14564|14566.5|14564.5|14563.6|14561.6|20
1648111030000|2022-03-24 08:37:10|14566.1|14564.1|14569.7|14567.7|14570.9|14568.9|14565.9|14563.9|59
1648111040000|2022-03-24 08:37:20|14569.6|14567.6|14570.4|14568.4|14570.4|14568.4|14568.6|14566.6|77
1648111050000|2022-03-24 08:37:30|14570.2|14568.2|14570.2|14568.2|14571.2|14569.2|14569.9|14567.9|47
1648111060000|2022-03-24 08:37:40|14570.1|14568.1|14569.4|14567.4|14571.2|14569.2|14569.4|14567.4|21
1648111070000|2022-03-24 08:37:50|14569.6|14567.6|14569.4|14567.4|14571.1|14569.1|14569.2|14567.2|19
1648111080000|2022-03-24 08:38:00|14569.5|14567.5|14570.4|14568.4|14571.9|14569.9|14569.5|14567.5|16
1648111090000|2022-03-24 08:38:10|14570.2|14568.2|14569.1|14567.1|14571|14569|14569|14567|12
1648111100000|2022-03-24 08:38:20|14569.2|14567.2|14568.1|14566.1|14569.6|14567.6|14567.7|14565.7|24
1648111110000|2022-03-24 08:38:30|14568.5|14566.5|14571|14569|14571.2|14569.2|14568|14566|32
1648111120000|2022-03-24 08:38:40|14570.9|14568.9|14569.1|14567.1|14573|14571|14568.9|14566.9|144
1648111130000|2022-03-24 08:38:50|14569.2|14567.2|14568.6|14566.6|14569.6|14567.6|14567.7|14565.7|27
1648111140000|2022-03-24 08:39:00|14568.7|14566.7|14567.1|14565.1|14569.4|14567.4|14566.4|14564.4|30
1648111150000|2022-03-24 08:39:10|14567|14565|14568.1|14566.1|14568.2|14566.2|14566.6|14564.6|20
1648111160000|2022-03-24 08:39:20|14568.2|14566.2|14567.1|14565.1|14568.4|14566.4|14566.7|14564.7|11
1648111170000|2022-03-24 08:39:30|14567.5|14565.5|14566.7|14564.7|14567.7|14565.7|14566.6|14564.6|5
1648111180000|2022-03-24 08:39:40|14566.6|14564.6|14567.4|14565.4|14567.6|14565.6|14566.6|14564.6|9
1648111190000|2022-03-24 08:39:50|14567.2|14565.2|14566.6|14564.6|14567.7|14565.7|14566.5|14564.5|27
1648111200000|2022-03-24 08:40:00|14566.5|14564.5|14567.9|14565.9|14570|14568|14566.4|14564.4|149
1648111210000|2022-03-24 08:40:10|14568|14566|14568.2|14566.2|14569.2|14567.2|14567.7|14565.7|8
1648111220000|2022-03-24 08:40:20|14568.4|14566.4|14567.2|14565.2|14568.4|14566.4|14566.9|14564.9|10
1648111230000|2022-03-24 08:40:30|14567.4|14565.4|14569.1|14567.1|14570.1|14568.1|14567.2|14565.2|7
1648111240000|2022-03-24 08:40:40|14569.4|14567.4|14570.6|14568.6|14570.7|14568.7|14569.4|14567.4|4
1648111250000|2022-03-24 08:40:50|14570.5|14568.5|14569.1|14567.1|14570.7|14568.7|14568.7|14566.7|15
1648111260000|2022-03-24 08:41:00|14569|14567|14568.9|14566.9|14569.1|14567.1|14567.6|14565.6|6
1648111270000|2022-03-24 08:41:10|14569|14567|14565.6|14563.6|14569|14567|14565.4|14563.4|13
1648111280000|2022-03-24 08:41:20|14565.9|14563.9|14564.6|14562.6|14566.6|14564.6|14564.6|14562.6|16
1648111290000|2022-03-24 08:41:30|14564.4|14562.4|14565.6|14563.6|14565.7|14563.7|14564.4|14562.4|4
1648111300000|2022-03-24 08:41:40|14565.5|14563.5|14566.4|14564.4|14566.4|14564.4|14564.7|14562.7|10
1648111310000|2022-03-24 08:41:50|14565.9|14563.9|14566|14564|14566.2|14564.2|14565.9|14563.9|7
1648111320000|2022-03-24 08:42:00|14566.1|14564.1|14564.9|14562.9|14566.2|14564.2|14564.6|14562.6|12
1648111330000|2022-03-24 08:42:10|14565|14563|14564|14562|14565.5|14563.5|14563.4|14561.4|21
1648111340000|2022-03-24 08:42:20|14563.9|14561.9|14564.4|14562.4|14565.6|14563.6|14563.1|14561.1|24
1648111350000|2022-03-24 08:42:30|14564.2|14562.2|14564.1|14562.1|14565|14563|14564|14562|5
1648111360000|2022-03-24 08:42:40|14564|14562|14563.5|14561.5|14565.1|14563.1|14563.5|14561.5|3
1648111370000|2022-03-24 08:42:50|14563.6|14561.6|14562.7|14560.7|14563.6|14561.6|14562.5|14560.5|18
1648111380000|2022-03-24 08:43:00|14562.9|14560.9|14564.2|14562.2|14565.1|14563.1|14562.9|14560.9|17
1648111390000|2022-03-24 08:43:10|14564.4|14562.4|14562.1|14560.1|14565|14563|14561.7|14559.7|21
1648111400000|2022-03-24 08:43:20|14562|14560|14560.9|14558.9|14562.1|14560.1|14560.5|14558.5|19
1648111410000|2022-03-24 08:43:30|14561|14559|14561.4|14559.4|14561.5|14559.5|14560.7|14558.7|6
1648111420000|2022-03-24 08:43:40|14561.2|14559.2|14562.4|14560.4|14562.4|14560.4|14561.1|14559.1|3
1648111430000|2022-03-24 08:43:50|14562.2|14560.2|14562.7|14560.7|14562.7|14560.7|14561.6|14559.6|0
1648111440000|2022-03-24 08:44:00|14562.9|14560.9|14561.6|14559.6|14562.9|14560.9|14560.6|14558.6|8
1648111450000|2022-03-24 08:44:10|14561.5|14559.5|14560.5|14558.5|14562.5|14560.5|14560.5|14558.5|10
1648111460000|2022-03-24 08:44:20|14560.4|14558.4|14563.4|14561.4|14563.4|14561.4|14560.4|14558.4|17
1648111470000|2022-03-24 08:44:30|14563.5|14561.5|14563.6|14561.6|14564|14562|14563.1|14561.1|7
1648111480000|2022-03-24 08:44:40|14563.5|14561.5|14563.7|14561.7|14564.6|14562.6|14561.6|14559.6|31
1648111490000|2022-03-24 08:44:50|14564|14562|14564.9|14562.9|14565.2|14563.2|14563.6|14561.6|12
1648111500000|2022-03-24 08:45:00|14565|14563|14564.4|14562.4|14565.2|14563.2|14564.2|14562.2|4
1648111510000|2022-03-24 08:45:10|14564.6|14562.6|14563.7|14561.7|14565.2|14563.2|14563.5|14561.5|17
1648111520000|2022-03-24 08:45:20|14563.6|14561.6|14564.9|14562.9|14565.1|14563.1|14563.5|14561.5|16
1648111530000|2022-03-24 08:45:30|14564.6|14562.6|14564.1|14562.1|14565|14563|14563.9|14561.9|3
1648111540000|2022-03-24 08:45:40|14564.2|14562.2|14564.2|14562.2|14565.1|14563.1|14563.9|14561.9|12
1648111550000|2022-03-24 08:45:50|14564.1|14562.1|14563.2|14561.2|14564.1|14562.1|14562.7|14560.7|34
1648111560000|2022-03-24 08:46:00|14563.4|14561.4|14563.1|14561.1|14563.6|14561.6|14562.9|14560.9|6
1648111570000|2022-03-24 08:46:10|14563.2|14561.2|14560.9|14558.9|14563.6|14561.6|14560.5|14558.5|18
1648111580000|2022-03-24 08:46:20|14560.7|14558.7|14560.5|14558.5|14561.4|14559.4|14560.2|14558.2|22
1648111590000|2022-03-24 08:46:30|14560.6|14558.6|14558.7|14556.7|14560.7|14558.7|14558.6|14556.6|20
1648111600000|2022-03-24 08:46:40|14558.9|14556.9|14559.4|14557.4|14559.6|14557.6|14558.2|14556.2|15
1648111610000|2022-03-24 08:46:50|14559.1|14557.1|14559|14557|14559.4|14557.4|14558.5|14556.5|5
1648111620000|2022-03-24 08:47:00|14559.1|14557.1|14556.7|14554.7|14559.2|14557.2|14556.6|14554.6|29
1648111630000|2022-03-24 08:47:10|14556.9|14554.9|14556.5|14554.5|14558.2|14556.2|14556.5|14554.5|26
1648111640000|2022-03-24 08:47:20|14556.6|14554.6|14560.2|14558.2|14560.2|14558.2|14556|14554|61
1648111650000|2022-03-24 08:47:30|14560.6|14558.6|14561.1|14559.1|14561.9|14559.9|14560.5|14558.5|9
1648111660000|2022-03-24 08:47:40|14561|14559|14560.2|14558.2|14561|14559|14559.6|14557.6|9
1648111670000|2022-03-24 08:47:50|14559.9|14557.9|14560.4|14558.4|14561.2|14559.2|14559.7|14557.7|10
1648111680000|2022-03-24 08:48:00|14560.6|14558.6|14560|14558|14561|14559|14559.7|14557.7|12
1648111690000|2022-03-24 08:48:10|14560.2|14558.2|14560.6|14558.6|14561.2|14559.2|14560|14558|6
1648111700000|2022-03-24 08:48:20|14560.7|14558.7|14561.9|14559.9|14562|14560|14560.6|14558.6|41
1648111710000|2022-03-24 08:48:30|14562|14560|14560.4|14558.4|14562|14560|14560.4|14558.4|3
1648111720000|2022-03-24 08:48:40|14560.5|14558.5|14561|14559|14561.1|14559.1|14560.1|14558.1|9
1648111730000|2022-03-24 08:48:50|14561.1|14559.1|14561.5|14559.5|14561.9|14559.9|14560.9|14558.9|12
1648111740000|2022-03-24 08:49:00|14561.6|14559.6|14560.2|14558.2|14561.6|14559.6|14560.2|14558.2|14
1648111750000|2022-03-24 08:49:10|14560.4|14558.4|14560.4|14558.4|14560.6|14558.6|14560|14558|12
1648111760000|2022-03-24 08:49:20|14560.5|14558.5|14560.5|14558.5|14560.5|14558.5|14560.4|14558.4|4
1648111770000|2022-03-24 08:49:30|14560.4|14558.4|14560.2|14558.2|14560.5|14558.5|14560|14558|4
1648111780000|2022-03-24 08:49:40|14560.1|14558.1|14560.6|14558.6|14560.7|14558.7|14560.1|14558.1|5
1648111790000|2022-03-24 08:49:50|14560.5|14558.5|14561.5|14559.5|14561.5|14559.5|14560.5|14558.5|10
1648111800000|2022-03-24 08:50:00|14561.4|14559.4|14562.7|14560.7|14562.7|14560.7|14560.4|14558.4|8
1648111810000|2022-03-24 08:50:10|14562.9|14560.9|14563.5|14561.5|14564|14562|14562.9|14560.9|7
1648111820000|2022-03-24 08:50:20|14563.4|14561.4|14562.5|14560.5|14563.5|14561.5|14562.2|14560.2|3
1648111830000|2022-03-24 08:50:30|14562.6|14560.6|14560.9|14558.9|14562.9|14560.9|14560.5|14558.5|11
1648111840000|2022-03-24 08:50:40|14561|14559|14559.7|14557.7|14561|14559|14559.7|14557.7|9
1648111850000|2022-03-24 08:50:50|14559.6|14557.6|14559.4|14557.4|14560|14558|14559|14557|17
1648111860000|2022-03-24 08:51:00|14559.5|14557.5|14559.6|14557.6|14560.4|14558.4|14559.1|14557.1|7
1648111870000|2022-03-24 08:51:10|14559.5|14557.5|14563.2|14561.2|14563.4|14561.4|14559.5|14557.5|47
1648111880000|2022-03-24 08:51:20|14563.1|14561.1|14561.1|14559.1|14563.1|14561.1|14561|14559|12
1648111890000|2022-03-24 08:51:30|14561|14559|14559.6|14557.6|14561.1|14559.1|14559.1|14557.1|11
1648111900000|2022-03-24 08:51:40|14560|14558|14560|14558|14560.1|14558.1|14559.7|14557.7|4
1648111910000|2022-03-24 08:51:50|14559.9|14557.9|14560|14558|14560.2|14558.2|14559.1|14557.1|11
1648111920000|2022-03-24 08:52:00|14559.9|14557.9|14562.4|14560.4|14563|14561|14559.9|14557.9|16
1648111930000|2022-03-24 08:52:10|14562.1|14560.1|14562.4|14560.4|14562.9|14560.9|14562.1|14560.1|3
1648111940000|2022-03-24 08:52:20|14562.5|14560.5|14561.6|14559.6|14562.6|14560.6|14561.4|14559.4|1
1648111950000|2022-03-24 08:52:30|14561.9|14559.9|14561.6|14559.6|14561.9|14559.9|14561.4|14559.4|1
1648111960000|2022-03-24 08:52:40|14561.5|14559.5|14562|14560|14562.6|14560.6|14561.5|14559.5|6
1648111970000|2022-03-24 08:52:50|14561.4|14559.4|14560.6|14558.6|14561.4|14559.4|14560.4|14558.4|5
1648111980000|2022-03-24 08:53:00|14560.5|14558.5|14559.9|14557.9|14560.9|14558.9|14559.4|14557.4|17
1648111990000|2022-03-24 08:53:10|14559.7|14557.7|14560.6|14558.6|14561.2|14559.2|14559.5|14557.5|6
1648112000000|2022-03-24 08:53:20|14560.5|14558.5|14561.1|14559.1|14561.4|14559.4|14560.1|14558.1|4
1648112010000|2022-03-24 08:53:30|14561|14559|14560.6|14558.6|14561.6|14559.6|14560.2|14558.2|1
1648112020000|2022-03-24 08:53:40|14560.5|14558.5|14560.9|14558.9|14561.2|14559.2|14559.4|14557.4|5
1648112030000|2022-03-24 08:53:50|14560.7|14558.7|14561.2|14559.2|14561.4|14559.4|14560.6|14558.6|1
1648112040000|2022-03-24 08:54:00|14561.4|14559.4|14560.4|14558.4|14561.5|14559.5|14560.1|14558.1|8
1648112050000|2022-03-24 08:54:10|14560.6|14558.6|14560.1|14558.1|14560.9|14558.9|14560|14558|6
1648112060000|2022-03-24 08:54:20|14559.7|14557.7|14561|14559|14561|14559|14559.7|14557.7|5
1648112070000|2022-03-24 08:54:30|14560.9|14558.9|14560.1|14558.1|14561.9|14559.9|14560.1|14558.1|16
1648112080000|2022-03-24 08:54:40|14560.2|14558.2|14560|14558|14560.6|14558.6|14559|14557|6
1648112090000|2022-03-24 08:54:50|14560.1|14558.1|14559|14557|14560.2|14558.2|14558.5|14556.5|96
1648112100000|2022-03-24 08:55:00|14558.9|14556.9|14557.7|14555.7|14559.4|14557.4|14557.6|14555.6|16
1648112110000|2022-03-24 08:55:10|14557.5|14555.5|14561|14559|14561.5|14559.5|14556.6|14554.6|49
1648112120000|2022-03-24 08:55:20|14560.9|14558.9|14563.5|14561.5|14563.6|14561.6|14560.6|14558.6|43
1648112130000|2022-03-24 08:55:30|14563.4|14561.4|14562.1|14560.1|14563.6|14561.6|14562.1|14560.1|13
1648112140000|2022-03-24 08:55:40|14561.9|14559.9|14564.9|14562.9|14565|14563|14561.6|14559.6|27
1648112150000|2022-03-24 08:55:50|14564.7|14562.7|14565.7|14563.7|14566.1|14564.1|14564.4|14562.4|15
1648112160000|2022-03-24 08:56:00|14565.5|14563.5|14567.7|14565.7|14568.1|14566.1|14565.2|14563.2|32
1648112170000|2022-03-24 08:56:10|14568.1|14566.1|14568.4|14566.4|14570|14568|14567.7|14565.7|32
1648112180000|2022-03-24 08:56:20|14568.1|14566.1|14568.2|14566.2|14568.2|14566.2|14566.6|14564.6|30
1648112190000|2022-03-24 08:56:30|14568.1|14566.1|14567.9|14565.9|14568.2|14566.2|14567|14565|4
1648112200000|2022-03-24 08:56:40|14567.6|14565.6|14568.4|14566.4|14568.9|14566.9|14566.7|14564.7|17
1648112210000|2022-03-24 08:56:50|14567.9|14565.9|14566.4|14564.4|14567.9|14565.9|14566.1|14564.1|13
1648112220000|2022-03-24 08:57:00|14566.1|14564.1|14566.6|14564.6|14567.9|14565.9|14566.1|14564.1|7
1648112230000|2022-03-24 08:57:10|14566.5|14564.5|14567.6|14565.6|14568.1|14566.1|14566.2|14564.2|10
1648112240000|2022-03-24 08:57:20|14567.7|14565.7|14568.9|14566.9|14568.9|14566.9|14567.1|14565.1|6
1648112250000|2022-03-24 08:57:30|14568.6|14566.6|14567.6|14565.6|14568.6|14566.6|14567.6|14565.6|3
1648112260000|2022-03-24 08:57:40|14567.7|14565.7|14567.1|14565.1|14567.9|14565.9|14567.1|14565.1|2
1648112270000|2022-03-24 08:57:50|14567|14565|14567.6|14565.6|14568.1|14566.1|14566.9|14564.9|8
1648112280000|2022-03-24 08:58:00|14567.5|14565.5|14565.1|14563.1|14567.9|14565.9|14564.9|14562.9|13
1648112290000|2022-03-24 08:58:10|14565.4|14563.4|14562.7|14560.7|14565.5|14563.5|14562.4|14560.4|19
1648112300000|2022-03-24 08:58:20|14562.9|14560.9|14562.9|14560.9|14563.7|14561.7|14562.9|14560.9|12
1648112310000|2022-03-24 08:58:30|14562.7|14560.7|14563.6|14561.6|14565.7|14563.7|14562.7|14560.7|27
1648112320000|2022-03-24 08:58:40|14563.5|14561.5|14563.9|14561.9|14564|14562|14563.1|14561.1|1
1648112330000|2022-03-24 08:58:50|14564|14562|14562.6|14560.6|14564|14562|14562.6|14560.6|8
1648112340000|2022-03-24 08:59:00|14562.7|14560.7|14561.4|14559.4|14563.1|14561.1|14561.4|14559.4|20
1648112350000|2022-03-24 08:59:10|14561.5|14559.5|14560.4|14558.4|14562.6|14560.6|14560.1|14558.1|18
1648112360000|2022-03-24 08:59:20|14560.5|14558.5|14560.4|14558.4|14560.6|14558.6|14559.9|14557.9|9
1648112370000|2022-03-24 08:59:30|14560.2|14558.2|14561.2|14559.2|14563.1|14561.1|14560.1|14558.1|44
1648112380000|2022-03-24 08:59:40|14561.1|14559.1|14560.6|14558.6|14561.4|14559.4|14560.6|14558.6|9
1648112390000|2022-03-24 08:59:50|14560.7|14558.7|14561.1|14559.1|14561.4|14559.4|14560.6|14558.6|1
1648112400000|2022-03-24 09:00:00|14561.4|14559.4|14560.5|14558.5|14563.1|14561.1|14559.7|14557.7|26
1648112410000|2022-03-24 09:00:10|14560.6|14558.6|14560|14558|14561.9|14559.9|14558.6|14556.6|14
1648112420000|2022-03-24 09:00:20|14560.1|14558.1|14559.7|14557.7|14560.5|14558.5|14559.5|14557.5|17
1648112430000|2022-03-24 09:00:30|14559.4|14557.4|14561.2|14559.2|14561.9|14559.9|14558.4|14556.4|22
1648112440000|2022-03-24 09:00:40|14561.4|14559.4|14560.6|14558.6|14561.6|14559.6|14560.4|14558.4|2
1648112450000|2022-03-24 09:00:50|14560.5|14558.5|14560.9|14558.9|14561|14559|14560.1|14558.1|4
1648112460000|2022-03-24 09:01:00|14560.7|14558.7|14563.1|14561.1|14563.5|14561.5|14560.6|14558.6|20
1648112470000|2022-03-24 09:01:10|14563|14561|14563.9|14561.9|14564|14562|14562.4|14560.4|11
1648112480000|2022-03-24 09:01:20|14564|14562|14565.2|14563.2|14565.9|14563.9|14564|14562|39
1648112490000|2022-03-24 09:01:30|14565.4|14563.4|14566.2|14564.2|14567.7|14565.7|14565.4|14563.4|15
1648112500000|2022-03-24 09:01:40|14566.4|14564.4|14565|14563|14566.4|14564.4|14564.6|14562.6|6
1648112510000|2022-03-24 09:01:50|14564.9|14562.9|14565.6|14563.6|14565.7|14563.7|14563.1|14561.1|30
1648112520000|2022-03-24 09:02:00|14565.7|14563.7|14566.4|14564.4|14567.5|14565.5|14565.7|14563.7|11
1648112530000|2022-03-24 09:02:10|14566.5|14564.5|14566.9|14564.9|14566.9|14564.9|14565.7|14563.7|4
1648112540000|2022-03-24 09:02:20|14566.4|14564.4|14567|14565|14567|14565|14565.5|14563.5|6
1648112550000|2022-03-24 09:02:30|14568.6|14566.6|14570.9|14568.9|14572.4|14570.4|14568.4|14566.4|93
1648112560000|2022-03-24 09:02:40|14571|14569|14570.5|14568.5|14571|14569|14568.9|14566.9|27
1648112570000|2022-03-24 09:02:50|14570.4|14568.4|14571.5|14569.5|14571.9|14569.9|14569.9|14567.9|13
1648112580000|2022-03-24 09:03:00|14571.4|14569.4|14568|14566|14572|14570|14568|14566|94
1648112590000|2022-03-24 09:03:10|14567.4|14565.4|14568|14566|14568.7|14566.7|14567.1|14565.1|22
1648112600000|2022-03-24 09:03:20|14568.1|14566.1|14568.6|14566.6|14569.1|14567.1|14567.6|14565.6|6
1648112610000|2022-03-24 09:03:30|14568.7|14566.7|14568|14566|14569|14567|14567.4|14565.4|5
1648112620000|2022-03-24 09:03:40|14567.9|14565.9|14568|14566|14568.4|14566.4|14567.2|14565.2|17
1648112630000|2022-03-24 09:03:50|14567.9|14565.9|14569.9|14567.9|14569.9|14567.9|14567|14565|37
1648112640000|2022-03-24 09:04:00|14570|14568|14570.4|14568.4|14571|14569|14569.1|14567.1|11
1648112650000|2022-03-24 09:04:10|14570.2|14568.2|14571.5|14569.5|14571.5|14569.5|14570.2|14568.2|6
1648112660000|2022-03-24 09:04:20|14571.4|14569.4|14572.1|14570.1|14572.1|14570.1|14571.2|14569.2|20
1648112670000|2022-03-24 09:04:30|14572.2|14570.2|14570.7|14568.7|14572.2|14570.2|14570.7|14568.7|12
1648112680000|2022-03-24 09:04:40|14570.9|14568.9|14570.6|14568.6|14571.5|14569.5|14570.2|14568.2|8
1648112690000|2022-03-24 09:04:50|14570.7|14568.7|14569.9|14567.9|14570.9|14568.9|14569.7|14567.7|16
1648112700000|2022-03-24 09:05:00|14569.7|14567.7|14566|14564|14569.7|14567.7|14565.6|14563.6|41
1648112710000|2022-03-24 09:05:10|14565.7|14563.7|14565.2|14563.2|14565.7|14563.7|14564.9|14562.9|9
1648112720000|2022-03-24 09:05:20|14565.1|14563.1|14564.4|14562.4|14566.2|14564.2|14564|14562|21
1648112730000|2022-03-24 09:05:30|14564.2|14562.2|14567.1|14565.1|14567.2|14565.2|14563.2|14561.2|27
1648112740000|2022-03-24 09:05:40|14567.4|14565.4|14571.5|14569.5|14572.5|14570.5|14566.9|14564.9|70
1648112750000|2022-03-24 09:05:50|14571.4|14569.4|14572.5|14570.5|14572.5|14570.5|14571|14569|22
1648112760000|2022-03-24 09:06:00|14572.4|14570.4|14573.9|14571.9|14574.4|14572.4|14571.7|14569.7|104
1648112770000|2022-03-24 09:06:10|14573.7|14571.7|14569.2|14567.2|14574.4|14572.4|14569|14567|42
1648112780000|2022-03-24 09:06:20|14569.4|14567.4|14569.9|14567.9|14569.9|14567.9|14568.6|14566.6|12
1648112790000|2022-03-24 09:06:30|14570|14568|14570|14568|14570.6|14568.6|14569.1|14567.1|16
1648112800000|2022-03-24 09:06:40|14569.7|14567.7|14568.4|14566.4|14569.7|14567.7|14568.1|14566.1|11
1648112810000|2022-03-24 09:06:50|14568.2|14566.2|14566.6|14564.6|14568.5|14566.5|14564.9|14562.9|86
1648112820000|2022-03-24 09:07:00|14566.5|14564.5|14565|14563|14567.1|14565.1|14565|14563|14
1648112830000|2022-03-24 09:07:10|14565.1|14563.1|14563.7|14561.7|14565.1|14563.1|14563.1|14561.1|16
1648112840000|2022-03-24 09:07:20|14564|14562|14563.7|14561.7|14564.2|14562.2|14563.2|14561.2|6
1648112850000|2022-03-24 09:07:30|14563.6|14561.6|14561|14559|14563.6|14561.6|14561|14559|23
1648112860000|2022-03-24 09:07:40|14560.7|14558.7|14563.4|14561.4|14563.4|14561.4|14560|14558|34
1648112870000|2022-03-24 09:07:50|14563.2|14561.2|14565.7|14563.7|14566.2|14564.2|14563.1|14561.1|29
1648112880000|2022-03-24 09:08:00|14565.6|14563.6|14564.7|14562.7|14565.6|14563.6|14564.2|14562.2|11
1648112890000|2022-03-24 09:08:10|14564.6|14562.6|14564.1|14562.1|14564.7|14562.7|14562.6|14560.6|24
1648112900000|2022-03-24 09:08:20|14563.9|14561.9|14563.6|14561.6|14564.9|14562.9|14563.1|14561.1|12
1648112910000|2022-03-24 09:08:30|14563.5|14561.5|14564.5|14562.5|14564.6|14562.6|14562.9|14560.9|5
1648112920000|2022-03-24 09:08:40|14564.6|14562.6|14564.1|14562.1|14564.6|14562.6|14564.1|14562.1|3
1648112930000|2022-03-24 09:08:50|14564|14562|14562.1|14560.1|14564|14562|14561.9|14559.9|13
1648112940000|2022-03-24 09:09:00|14562.2|14560.2|14562.4|14560.4|14563.5|14561.5|14561.4|14559.4|17
1648112950000|2022-03-24 09:09:10|14562.2|14560.2|14560.2|14558.2|14562.9|14560.9|14559.5|14557.5|9
1648112960000|2022-03-24 09:09:20|14560.5|14558.5|14560.4|14558.4|14561.4|14559.4|14560|14558|7
1648112970000|2022-03-24 09:09:30|14560.5|14558.5|14561.6|14559.6|14561.6|14559.6|14560|14558|10
1648112980000|2022-03-24 09:09:40|14561.4|14559.4|14561.6|14559.6|14563.4|14561.4|14561.4|14559.4|21
1648112990000|2022-03-24 09:09:50|14561.5|14559.5|14560.4|14558.4|14561.6|14559.6|14560.4|14558.4|8
1648113000000|2022-03-24 09:10:00|14560.5|14558.5|14560|14558|14560.6|14558.6|14560|14558|2
1648113010000|2022-03-24 09:10:10|14559.7|14557.7|14556.9|14554.9|14560.1|14558.1|14556.7|14554.7|38
1648113020000|2022-03-24 09:10:20|14556.7|14554.7|14556.7|14554.7|14557.2|14555.2|14555.9|14553.9|31
1648113030000|2022-03-24 09:10:30|14557.1|14555.1|14555.1|14553.1|14557.1|14555.1|14555|14553|38
1648113040000|2022-03-24 09:10:40|14555|14553|14554.6|14552.6|14555.4|14553.4|14554.6|14552.6|23
1648113050000|2022-03-24 09:10:50|14554.5|14552.5|14558.9|14556.9|14559.9|14557.9|14554.2|14552.2|96
1648113060000|2022-03-24 09:11:00|14558.7|14556.7|14558.9|14556.9|14559.4|14557.4|14558|14556|12
1648113070000|2022-03-24 09:11:10|14559|14557|14559.2|14557.2|14559.2|14557.2|14558.7|14556.7|3
1648113080000|2022-03-24 09:11:20|14559.4|14557.4|14561.2|14559.2|14561.5|14559.5|14559.4|14557.4|17
1648113090000|2022-03-24 09:11:30|14561.4|14559.4|14561.2|14559.2|14561.4|14559.4|14559.9|14557.9|11
1648113100000|2022-03-24 09:11:40|14561.1|14559.1|14560.1|14558.1|14561.2|14559.2|14559.7|14557.7|6
1648113110000|2022-03-24 09:11:50|14560|14558|14560.6|14558.6|14560.6|14558.6|14558.2|14556.2|22
1648113120000|2022-03-24 09:12:00|14560.7|14558.7|14561.9|14559.9|14561.9|14559.9|14560.7|14558.7|12
1648113130000|2022-03-24 09:12:10|14562|14560|14561.6|14559.6|14562.1|14560.1|14561.1|14559.1|8
1648113140000|2022-03-24 09:12:20|14562|14560|14564|14562|14564|14562|14562|14560|15
1648113150000|2022-03-24 09:12:30|14563.6|14561.6|14562.6|14560.6|14563.6|14561.6|14562.4|14560.4|3
1648113160000|2022-03-24 09:12:40|14563.4|14561.4|14563.6|14561.6|14564|14562|14563.1|14561.1|7
1648113170000|2022-03-24 09:12:50|14563.7|14561.7|14563.6|14561.6|14564.6|14562.6|14563.6|14561.6|23
1648113180000|2022-03-24 09:13:00|14563.9|14561.9|14561.6|14559.6|14564.4|14562.4|14561.1|14559.1|6
1648113190000|2022-03-24 09:13:10|14561.5|14559.5|14562.6|14560.6|14563|14561|14561.2|14559.2|5
1648113200000|2022-03-24 09:13:20|14562.7|14560.7|14563.5|14561.5|14563.7|14561.7|14562.5|14560.5|12
1648113210000|2022-03-24 09:13:30|14563.6|14561.6|14564.5|14562.5|14564.5|14562.5|14563.6|14561.6|12
1648113220000|2022-03-24 09:13:40|14564.7|14562.7|14566.9|14564.9|14567|14565|14564.4|14562.4|35
1648113230000|2022-03-24 09:13:50|14566.5|14564.5|14565.1|14563.1|14566.7|14564.7|14564.9|14562.9|10
1648113240000|2022-03-24 09:14:00|14565|14563|14566.1|14564.1|14566.7|14564.7|14565|14563|20
1648113250000|2022-03-24 09:14:10|14566.4|14564.4|14566.9|14564.9|14567|14565|14566.2|14564.2|6
1648113260000|2022-03-24 09:14:20|14567|14565|14567|14565|14567|14565|14566.1|14564.1|13
1648113270000|2022-03-24 09:14:30|14567.1|14565.1|14567.1|14565.1|14567.6|14565.6|14566.9|14564.9|6
1648113280000|2022-03-24 09:14:40|14567.2|14565.2|14567.1|14565.1|14567.2|14565.2|14566.6|14564.6|2
1648113290000|2022-03-24 09:14:50|14567.5|14565.5|14569.1|14567.1|14569.9|14567.9|14567.2|14565.2|25
1648113300000|2022-03-24 09:15:00|14569|14567|14567.4|14565.4|14569.1|14567.1|14567.1|14565.1|11
1648113310000|2022-03-24 09:15:10|14567.5|14565.5|14567.6|14565.6|14567.9|14565.9|14567.2|14565.2|9
1648113320000|2022-03-24 09:15:20|14568|14566|14567.1|14565.1|14568|14566|14566.7|14564.7|10
1648113330000|2022-03-24 09:15:30|14567.2|14565.2|14565.9|14563.9|14567.5|14565.5|14564.5|14562.5|17
1648113340000|2022-03-24 09:15:40|14566|14564|14565.5|14563.5|14566.2|14564.2|14565.5|14563.5|4
1648113350000|2022-03-24 09:15:50|14565.4|14563.4|14566.6|14564.6|14566.7|14564.7|14564.6|14562.6|9
1648113360000|2022-03-24 09:16:00|14566.7|14564.7|14567.9|14565.9|14567.9|14565.9|14566.6|14564.6|6
1648113370000|2022-03-24 09:16:10|14567.7|14565.7|14564.9|14562.9|14568.9|14566.9|14564.6|14562.6|17
1648113380000|2022-03-24 09:16:20|14565|14563|14564.9|14562.9|14565.4|14563.4|14564.5|14562.5|4
1648113390000|2022-03-24 09:16:30|14564.1|14562.1|14564|14562|14565|14563|14563.5|14561.5|19
1648113400000|2022-03-24 09:16:40|14564.1|14562.1|14565.2|14563.2|14565.2|14563.2|14563.9|14561.9|2
1648113410000|2022-03-24 09:16:50|14565.1|14563.1|14565.5|14563.5|14565.7|14563.7|14565.1|14563.1|3
1648113420000|2022-03-24 09:17:00|14565.4|14563.4|14565.5|14563.5|14566.6|14564.6|14565.4|14563.4|8
1648113430000|2022-03-24 09:17:10|14565.6|14563.6|14565.9|14563.9|14565.9|14563.9|14565.1|14563.1|4
1648113440000|2022-03-24 09:17:20|14565.7|14563.7|14565.6|14563.6|14565.9|14563.9|14564.6|14562.6|1
1648113450000|2022-03-24 09:17:30|14565.9|14563.9|14565.9|14563.9|14567|14565|14565.4|14563.4|5
1648113460000|2022-03-24 09:17:40|14566.1|14564.1|14564.4|14562.4|14566.2|14564.2|14564.4|14562.4|7
1648113470000|2022-03-24 09:17:50|14564.6|14562.6|14565.4|14563.4|14565.9|14563.9|14564.2|14562.2|1
1648113480000|2022-03-24 09:18:00|14565.5|14563.5|14566.2|14564.2|14566.2|14564.2|14565.4|14563.4|8
1648113490000|2022-03-24 09:18:10|14566.4|14564.4|14564.9|14562.9|14566.4|14564.4|14564.4|14562.4|12
1648113500000|2022-03-24 09:18:20|14564.7|14562.7|14564.9|14562.9|14565.1|14563.1|14564.6|14562.6|1
1648113510000|2022-03-24 09:18:30|14565.1|14563.1|14566.6|14564.6|14566.6|14564.6|14565.1|14563.1|5
1648113520000|2022-03-24 09:18:40|14567|14565|14565.4|14563.4|14567|14565|14564.7|14562.7|9
1648113530000|2022-03-24 09:18:50|14565.2|14563.2|14565.4|14563.4|14565.9|14563.9|14564.7|14562.7|1
1648113540000|2022-03-24 09:19:00|14565.2|14563.2|14565.7|14563.7|14565.7|14563.7|14564.6|14562.6|5
1648113550000|2022-03-24 09:19:10|14565.9|14563.9|14565.7|14563.7|14566.1|14564.1|14565.5|14563.5|0
1648113560000|2022-03-24 09:19:20|14565.6|14563.6|14564.9|14562.9|14566|14564|14564.9|14562.9|1
1648113570000|2022-03-24 09:19:30|14564.7|14562.7|14566|14564|14566|14564|14564.7|14562.7|0
1648113580000|2022-03-24 09:19:40|14565.9|14563.9|14567.1|14565.1|14567.1|14565.1|14565.6|14563.6|3
1648113590000|2022-03-24 09:19:50|14567|14565|14566.9|14564.9|14567.1|14565.1|14566.5|14564.5|14
1648113600000|2022-03-24 09:20:00|14566.7|14564.7|14567.7|14565.7|14567.7|14565.7|14566.6|14564.6|1
1648113610000|2022-03-24 09:20:10|14568|14566|14568.1|14566.1|14568.1|14566.1|14566.6|14564.6|13
1648113620000|2022-03-24 09:20:20|14568.2|14566.2|14569.4|14567.4|14570.4|14568.4|14567.7|14565.7|32
1648113630000|2022-03-24 09:20:30|14569.5|14567.5|14567.4|14565.4|14569.6|14567.6|14566.7|14564.7|13
1648113640000|2022-03-24 09:20:40|14566.9|14564.9|14567.5|14565.5|14567.6|14565.6|14566.9|14564.9|0
1648113650000|2022-03-24 09:20:50|14567.6|14565.6|14567|14565|14567.9|14565.9|14567|14565|3
1648113660000|2022-03-24 09:21:00|14567.1|14565.1|14566.1|14564.1|14567.2|14565.2|14566|14564|5
1648113670000|2022-03-24 09:21:10|14566.2|14564.2|14565.6|14563.6|14566.9|14564.9|14565.5|14563.5|9
1648113680000|2022-03-24 09:21:20|14565.5|14563.5|14565.4|14563.4|14565.9|14563.9|14564.6|14562.6|19
1648113690000|2022-03-24 09:21:30|14565.5|14563.5|14564.7|14562.7|14566.4|14564.4|14564.5|14562.5|4
1648113700000|2022-03-24 09:21:40|14564.6|14562.6|14562.5|14560.5|14564.9|14562.9|14562.5|14560.5|16
1648113710000|2022-03-24 09:21:50|14561.6|14559.6|14562.1|14560.1|14563.2|14561.2|14561.1|14559.1|31
1648113720000|2022-03-24 09:22:00|14562.2|14560.2|14561.4|14559.4|14562.2|14560.2|14561.4|14559.4|9
1648113730000|2022-03-24 09:22:10|14561.5|14559.5|14561.5|14559.5|14562|14560|14560.7|14558.7|7
1648113740000|2022-03-24 09:22:20|14562|14560|14561.9|14559.9|14562.2|14560.2|14561.1|14559.1|10
1648113750000|2022-03-24 09:22:30|14561.7|14559.7|14561.1|14559.1|14561.9|14559.9|14560.9|14558.9|16
1648113760000|2022-03-24 09:22:40|14560.9|14558.9|14559.9|14557.9|14560.9|14558.9|14558.5|14556.5|35
1648113770000|2022-03-24 09:22:50|14560|14558|14563.9|14561.9|14564|14562|14560|14558|21
1648113780000|2022-03-24 09:23:00|14564|14562|14564|14562|14565.9|14563.9|14562.6|14560.6|31
1648113790000|2022-03-24 09:23:10|14563.9|14561.9|14564.6|14562.6|14564.7|14562.7|14562.7|14560.7|12
1648113800000|2022-03-24 09:23:20|14564.5|14562.5|14562.6|14560.6|14564.6|14562.6|14562.6|14560.6|6
1648113810000|2022-03-24 09:23:30|14562.7|14560.7|14562.5|14560.5|14562.9|14560.9|14561.7|14559.7|5
1648113820000|2022-03-24 09:23:40|14562.9|14560.9|14559.1|14557.1|14562.9|14560.9|14559.1|14557.1|20
1648113830000|2022-03-24 09:23:50|14559|14557|14559.5|14557.5|14560.2|14558.2|14559|14557|20
1648113840000|2022-03-24 09:24:00|14559.4|14557.4|14561.1|14559.1|14561.4|14559.4|14559.4|14557.4|17
1648113850000|2022-03-24 09:24:10|14560.6|14558.6|14560.1|14558.1|14561.1|14559.1|14560.1|14558.1|8
1648113860000|2022-03-24 09:24:20|14560|14558|14560.9|14558.9|14561|14559|14559.6|14557.6|11
1648113870000|2022-03-24 09:24:30|14561.1|14559.1|14560.1|14558.1|14561.6|14559.6|14560.1|14558.1|9
1648113880000|2022-03-24 09:24:40|14560.6|14558.6|14560.4|14558.4|14560.7|14558.7|14559.4|14557.4|10
1648113890000|2022-03-24 09:24:50|14560.2|14558.2|14559.4|14557.4|14560.2|14558.2|14557.5|14555.5|12
1648113900000|2022-03-24 09:25:00|14559.2|14557.2|14558.9|14556.9|14559.5|14557.5|14558.1|14556.1|19
1648113910000|2022-03-24 09:25:10|14559.1|14557.1|14561.1|14559.1|14561.4|14559.4|14558.4|14556.4|18
1648113920000|2022-03-24 09:25:20|14561.2|14559.2|14561.1|14559.1|14562.1|14560.1|14560.6|14558.6|25
1648113930000|2022-03-24 09:25:30|14561.2|14559.2|14561.1|14559.1|14561.6|14559.6|14560|14558|7
1648113940000|2022-03-24 09:25:40|14561|14559|14560.7|14558.7|14561.6|14559.6|14559.4|14557.4|10
1648113950000|2022-03-24 09:25:50|14560.9|14558.9|14559.9|14557.9|14560.9|14558.9|14559.7|14557.7|8
1648113960000|2022-03-24 09:26:00|14560|14558|14560.4|14558.4|14560.4|14558.4|14559.6|14557.6|3
1648113970000|2022-03-24 09:26:10|14560.2|14558.2|14560.1|14558.1|14560.7|14558.7|14559.5|14557.5|8
1648113980000|2022-03-24 09:26:20|14560|14558|14560.7|14558.7|14560.7|14558.7|14559.9|14557.9|13
1648113990000|2022-03-24 09:26:30|14560.6|14558.6|14560.4|14558.4|14561|14559|14560.4|14558.4|2
1648114000000|2022-03-24 09:26:40|14560.5|14558.5|14561.4|14559.4|14561.6|14559.6|14560.1|14558.1|4
1648114010000|2022-03-24 09:26:50|14561.5|14559.5|14559.9|14557.9|14561.7|14559.7|14559.9|14557.9|18
1648114020000|2022-03-24 09:27:00|14559.7|14557.7|14559.4|14557.4|14560.1|14558.1|14559.4|14557.4|12
1648114030000|2022-03-24 09:27:10|14559.2|14557.2|14558.9|14556.9|14559.5|14557.5|14558.7|14556.7|5
1648114040000|2022-03-24 09:27:20|14558.7|14556.7|14557.4|14555.4|14558.9|14556.9|14557.4|14555.4|5
1648114050000|2022-03-24 09:27:30|14557.5|14555.5|14556.9|14554.9|14558.1|14556.1|14556.7|14554.7|13
1648114060000|2022-03-24 09:27:40|14557|14555|14557|14555|14557.1|14555.1|14556.2|14554.2|14
1648114070000|2022-03-24 09:27:50|14556.9|14554.9|14557|14555|14557.6|14555.6|14556.9|14554.9|3
1648114080000|2022-03-24 09:28:00|14557.1|14555.1|14556.6|14554.6|14557.2|14555.2|14556.2|14554.2|6
1648114090000|2022-03-24 09:28:10|14556.7|14554.7|14558.2|14556.2|14558.4|14556.4|14556.6|14554.6|38
1648114100000|2022-03-24 09:28:20|14558.1|14556.1|14559.9|14557.9|14560|14558|14558.1|14556.1|8
1648114110000|2022-03-24 09:28:30|14560|14558|14558.2|14556.2|14560.1|14558.1|14558.1|14556.1|11
1648114120000|2022-03-24 09:28:40|14558.1|14556.1|14557.7|14555.7|14558.6|14556.6|14557.6|14555.6|7
1648114130000|2022-03-24 09:28:50|14557.9|14555.9|14558.1|14556.1|14559.1|14557.1|14557.9|14555.9|7
1648114140000|2022-03-24 09:29:00|14558|14556|14560.5|14558.5|14560.5|14558.5|14557.9|14555.9|16
1648114150000|2022-03-24 09:29:10|14560|14558|14558.9|14556.9|14560|14558|14558.9|14556.9|3
1648114160000|2022-03-24 09:29:20|14558.7|14556.7|14558.9|14556.9|14559|14557|14557.1|14555.1|26
1648114170000|2022-03-24 09:29:30|14558.5|14556.5|14557.1|14555.1|14558.5|14556.5|14556.6|14554.6|16
1648114180000|2022-03-24 09:29:40|14557.2|14555.2|14557.5|14555.5|14558.1|14556.1|14557.1|14555.1|4
1648114190000|2022-03-24 09:29:50|14557.6|14555.6|14557.6|14555.6|14558.1|14556.1|14556.9|14554.9|23
1648114200000|2022-03-24 09:30:00|14557.7|14555.7|14558.1|14556.1|14558.1|14556.1|14556.9|14554.9|8
1648114210000|2022-03-24 09:30:10|14559.1|14557.1|14559.2|14557.2|14560.2|14558.2|14558.9|14556.9|48
1648114220000|2022-03-24 09:30:20|14559.5|14557.5|14559|14557|14559.9|14557.9|14558.7|14556.7|12
1648114230000|2022-03-24 09:30:30|14558.9|14556.9|14558.9|14556.9|14559.1|14557.1|14557.9|14555.9|10
1648114240000|2022-03-24 09:30:40|14558.7|14556.7|14558.1|14556.1|14559.4|14557.4|14557.9|14555.9|8
1648114250000|2022-03-24 09:30:50|14558|14556|14556.2|14554.2|14558|14556|14555.9|14553.9|42
1648114260000|2022-03-24 09:31:00|14556.1|14554.1|14554.6|14552.6|14556.4|14554.4|14554.1|14552.1|24
1648114270000|2022-03-24 09:31:10|14554.4|14552.4|14554.6|14552.6|14555|14553|14553.9|14551.9|15
1648114280000|2022-03-24 09:31:20|14554.7|14552.7|14555.7|14553.7|14556.1|14554.1|14554.5|14552.5|8
1648114290000|2022-03-24 09:31:30|14555.6|14553.6|14557|14555|14557.1|14555.1|14555|14553|7
1648114300000|2022-03-24 09:31:40|14556.9|14554.9|14556.6|14554.6|14557.1|14555.1|14556.1|14554.1|4
1648114310000|2022-03-24 09:31:50|14556.7|14554.7|14554.6|14552.6|14556.7|14554.7|14554.6|14552.6|35
1648114320000|2022-03-24 09:32:00|14554.2|14552.2|14553.7|14551.7|14554.6|14552.6|14553.7|14551.7|7
1648114330000|2022-03-24 09:32:10|14553.6|14551.6|14553.4|14551.4|14554.4|14552.4|14553.2|14551.2|20
1648114340000|2022-03-24 09:32:20|14553.9|14551.9|14554.9|14552.9|14554.9|14552.9|14553.1|14551.1|10
1648114350000|2022-03-24 09:32:30|14554.7|14552.7|14553.7|14551.7|14554.7|14552.7|14553.5|14551.5|9
1648114360000|2022-03-24 09:32:40|14554|14552|14555.1|14553.1|14555.1|14553.1|14553.9|14551.9|17
1648114370000|2022-03-24 09:32:50|14554.9|14552.9|14554.7|14552.7|14555|14553|14554.6|14552.6|3
1648114380000|2022-03-24 09:33:00|14554.6|14552.6|14555.1|14553.1|14555.9|14553.9|14554.6|14552.6|12
1648114390000|2022-03-24 09:33:10|14555.2|14553.2|14556.1|14554.1|14556.1|14554.1|14555.2|14553.2|10
1648114400000|2022-03-24 09:33:20|14556.4|14554.4|14558.6|14556.6|14559.1|14557.1|14556.4|14554.4|24
1648114410000|2022-03-24 09:33:30|14558.7|14556.7|14559|14557|14559|14557|14558|14556|9
1648114420000|2022-03-24 09:33:40|14558.9|14556.9|14559.7|14557.7|14559.9|14557.9|14558.6|14556.6|15
1648114430000|2022-03-24 09:33:50|14560.1|14558.1|14563.1|14561.1|14563.7|14561.7|14559.9|14557.9|61
1648114440000|2022-03-24 09:34:00|14563|14561|14562.7|14560.7|14564.7|14562.7|14562.2|14560.2|25
1648114450000|2022-03-24 09:34:10|14563.4|14561.4|14563|14561|14563.7|14561.7|14562.7|14560.7|9
1648114460000|2022-03-24 09:34:20|14562.7|14560.7|14564.9|14562.9|14565|14563|14562.7|14560.7|10
1648114470000|2022-03-24 09:34:30|14565|14563|14565.1|14563.1|14565.1|14563.1|14564|14562|10
1648114480000|2022-03-24 09:34:40|14564.6|14562.6|14564.5|14562.5|14565.7|14563.7|14564.1|14562.1|19
1648114490000|2022-03-24 09:34:50|14564.4|14562.4|14568|14566|14568|14566|14564.4|14562.4|37
1648114500000|2022-03-24 09:35:00|14567.9|14565.9|14568|14566|14568.2|14566.2|14566.9|14564.9|22
1648114510000|2022-03-24 09:35:10|14568.1|14566.1|14566.7|14564.7|14568.2|14566.2|14566.7|14564.7|6
1648114520000|2022-03-24 09:35:20|14566.9|14564.9|14567.2|14565.2|14568|14566|14566.7|14564.7|12
1648114530000|2022-03-24 09:35:30|14567.5|14565.5|14567.1|14565.1|14568.2|14566.2|14567.1|14565.1|18
1648114540000|2022-03-24 09:35:40|14567|14565|14566.1|14564.1|14567.2|14565.2|14565.9|14563.9|9
1648114550000|2022-03-24 09:35:50|14566.4|14564.4|14565.4|14563.4|14566.4|14564.4|14565.4|14563.4|2
1648114560000|2022-03-24 09:36:00|14565.5|14563.5|14564.9|14562.9|14566.1|14564.1|14564.7|14562.7|18
1648114570000|2022-03-24 09:36:10|14564.7|14562.7|14565.5|14563.5|14565.6|14563.6|14563.6|14561.6|13
1648114580000|2022-03-24 09:36:20|14565.6|14563.6|14565.7|14563.7|14566.1|14564.1|14564.9|14562.9|3
1648114590000|2022-03-24 09:36:30|14565.9|14563.9|14565.2|14563.2|14565.9|14563.9|14564.4|14562.4|4
1648114600000|2022-03-24 09:36:40|14565.1|14563.1|14565.4|14563.4|14565.6|14563.6|14564.6|14562.6|3
1648114610000|2022-03-24 09:36:50|14565.2|14563.2|14563.7|14561.7|14565.4|14563.4|14563.4|14561.4|6
1648114620000|2022-03-24 09:37:00|14563.9|14561.9|14562.6|14560.6|14564.4|14562.4|14561.2|14559.2|20
1648114630000|2022-03-24 09:37:10|14562.7|14560.7|14562.9|14560.9|14563|14561|14562.6|14560.6|4
1648114640000|2022-03-24 09:37:20|14563|14561|14563.4|14561.4|14564.1|14562.1|14562.4|14560.4|5
1648114650000|2022-03-24 09:37:30|14563.2|14561.2|14562.4|14560.4|14563.9|14561.9|14561.1|14559.1|84
1648114660000|2022-03-24 09:37:40|14562.2|14560.2|14563.1|14561.1|14563.1|14561.1|14562.2|14560.2|0
1648114670000|2022-03-24 09:37:50|14563|14561|14560.6|14558.6|14563|14561|14560.4|14558.4|9
1648114680000|2022-03-24 09:38:00|14560.1|14558.1|14560.4|14558.4|14560.5|14558.5|14560|14558|6
1648114690000|2022-03-24 09:38:10|14560.1|14558.1|14560.1|14558.1|14560.2|14558.2|14559.9|14557.9|2
1648114700000|2022-03-24 09:38:20|14559.7|14557.7|14560|14558|14560|14558|14559.7|14557.7|6
1648114710000|2022-03-24 09:38:30|14560.2|14558.2|14560|14558|14560.2|14558.2|14559.7|14557.7|5
1648114720000|2022-03-24 09:38:40|14560.1|14558.1|14560.4|14558.4|14560.4|14558.4|14558.1|14556.1|37
1648114730000|2022-03-24 09:38:50|14560.2|14558.2|14559.5|14557.5|14560.2|14558.2|14559.5|14557.5|4
1648114740000|2022-03-24 09:39:00|14559.9|14557.9|14559.2|14557.2|14560|14558|14559.2|14557.2|6
1648114750000|2022-03-24 09:39:10|14558.9|14556.9|14558.7|14556.7|14559.5|14557.5|14558.7|14556.7|4
1648114760000|2022-03-24 09:39:20|14558.9|14556.9|14559.5|14557.5|14560|14558|14558.9|14556.9|3
1648114770000|2022-03-24 09:39:30|14559.6|14557.6|14559.9|14557.9|14561.2|14559.2|14559.6|14557.6|8
1648114780000|2022-03-24 09:39:40|14560.2|14558.2|14560.4|14558.4|14561.1|14559.1|14559.7|14557.7|4
1648114790000|2022-03-24 09:39:50|14560.7|14558.7|14562.7|14560.7|14563|14561|14560.6|14558.6|6
1648114800000|2022-03-24 09:40:00|14562.6|14560.6|14561.9|14559.9|14562.6|14560.6|14560.9|14558.9|9
1648114810000|2022-03-24 09:40:10|14561.1|14559.1|14561|14559|14561.1|14559.1|14560.5|14558.5|1
1648114820000|2022-03-24 09:40:20|14560.9|14558.9|14559.1|14557.1|14560.9|14558.9|14558.7|14556.7|13
1648114830000|2022-03-24 09:40:30|14558.7|14556.7|14560.1|14558.1|14560.2|14558.2|14558.7|14556.7|2
1648114840000|2022-03-24 09:40:40|14560|14558|14560.1|14558.1|14560.2|14558.2|14559.7|14557.7|1
1648114850000|2022-03-24 09:40:50|14560|14558|14559.6|14557.6|14560|14558|14559|14557|5
1648114860000|2022-03-24 09:41:00|14559.5|14557.5|14559.6|14557.6|14559.6|14557.6|14559.2|14557.2|2
1648114870000|2022-03-24 09:41:10|14559.7|14557.7|14560.2|14558.2|14560.4|14558.4|14559.7|14557.7|2
1648114880000|2022-03-24 09:41:20|14559.9|14557.9|14560.1|14558.1|14560.9|14558.9|14559.5|14557.5|7
1648114890000|2022-03-24 09:41:30|14560|14558|14561.5|14559.5|14561.5|14559.5|14560|14558|9
1648114900000|2022-03-24 09:41:40|14562.1|14560.1|14560|14558|14562.1|14560.1|14559.5|14557.5|18
1648114910000|2022-03-24 09:41:50|14560.1|14558.1|14560.1|14558.1|14560.4|14558.4|14560.1|14558.1|0
1648114920000|2022-03-24 09:42:00|14560.5|14558.5|14560.1|14558.1|14560.6|14558.6|14560.1|14558.1|2
1648114930000|2022-03-24 09:42:10|14560.2|14558.2|14560.4|14558.4|14560.6|14558.6|14560.2|14558.2|2
1648114940000|2022-03-24 09:42:20|14560.5|14558.5|14561.2|14559.2|14561.6|14559.6|14560.4|14558.4|5
1648114950000|2022-03-24 09:42:30|14561.1|14559.1|14560.6|14558.6|14561.1|14559.1|14559.9|14557.9|2
1648114960000|2022-03-24 09:42:40|14560.4|14558.4|14561.2|14559.2|14561.2|14559.2|14560|14558|1
1648114970000|2022-03-24 09:42:50|14561.4|14559.4|14561.2|14559.2|14561.5|14559.5|14560.9|14558.9|4
1648114980000|2022-03-24 09:43:00|14561.4|14559.4|14560.2|14558.2|14561.6|14559.6|14559.5|14557.5|22
1648114990000|2022-03-24 09:43:10|14560.1|14558.1|14558.6|14556.6|14560.1|14558.1|14558.6|14556.6|8
1648115000000|2022-03-24 09:43:20|14559.4|14557.4|14560.1|14558.1|14560.4|14558.4|14559.1|14557.1|16
1648115010000|2022-03-24 09:43:30|14560.2|14558.2|14560.2|14558.2|14561.2|14559.2|14560|14558|8
1648115020000|2022-03-24 09:43:40|14560.4|14558.4|14560.1|14558.1|14560.5|14558.5|14560|14558|2
1648115030000|2022-03-24 09:43:50|14560|14558|14559.4|14557.4|14560|14558|14559.4|14557.4|4
1648115040000|2022-03-24 09:44:00|14559.2|14557.2|14559.9|14557.9|14560.1|14558.1|14558.7|14556.7|6
1648115050000|2022-03-24 09:44:10|14559.7|14557.7|14560.6|14558.6|14561.1|14559.1|14559.6|14557.6|12
1648115060000|2022-03-24 09:44:20|14560.5|14558.5|14561.6|14559.6|14561.6|14559.6|14560.5|14558.5|2
1648115070000|2022-03-24 09:44:30|14561.5|14559.5|14561.6|14559.6|14561.6|14559.6|14561.5|14559.5|0
1648115080000|2022-03-24 09:44:40|14560.9|14558.9|14562.1|14560.1|14562.4|14560.4|14559.9|14557.9|9
1648115090000|2022-03-24 09:44:50|14562.2|14560.2|14560.5|14558.5|14562.7|14560.7|14560.5|14558.5|6
1648115100000|2022-03-24 09:45:00|14560.6|14558.6|14560.2|14558.2|14561.5|14559.5|14560.2|14558.2|7
1648115110000|2022-03-24 09:45:10|14560.4|14558.4|14560.1|14558.1|14560.6|14558.6|14559.7|14557.7|8
1648115120000|2022-03-24 09:45:20|14560.4|14558.4|14558.5|14556.5|14560.5|14558.5|14558.1|14556.1|6
1648115130000|2022-03-24 09:45:30|14558.4|14556.4|14557.1|14555.1|14558.5|14556.5|14557.1|14555.1|11
1648115140000|2022-03-24 09:45:40|14557.4|14555.4|14559.2|14557.2|14559.9|14557.9|14557.4|14555.4|11
1648115150000|2022-03-24 09:45:50|14559.4|14557.4|14559.2|14557.2|14560.2|14558.2|14558.7|14556.7|8
1648115160000|2022-03-24 09:46:00|14559.4|14557.4|14559.9|14557.9|14560.1|14558.1|14559.4|14557.4|3
1648115170000|2022-03-24 09:46:10|14559.4|14557.4|14558.9|14556.9|14559.5|14557.5|14557.5|14555.5|10
1648115180000|2022-03-24 09:46:20|14558.2|14556.2|14560.7|14558.7|14560.9|14558.9|14558|14556|10
1648115190000|2022-03-24 09:46:30|14560.9|14558.9|14561|14559|14562.6|14560.6|14560.4|14558.4|20
1648115200000|2022-03-24 09:46:40|14560.9|14558.9|14562.1|14560.1|14562.2|14560.2|14560.9|14558.9|7
1648115210000|2022-03-24 09:46:50|14562.2|14560.2|14562.2|14560.2|14562.4|14560.4|14561.2|14559.2|4
1648115220000|2022-03-24 09:47:00|14562.4|14560.4|14561.6|14559.6|14563.1|14561.1|14561.4|14559.4|16
1648115230000|2022-03-24 09:47:10|14561.9|14559.9|14562.6|14560.6|14563.2|14561.2|14561.7|14559.7|9
1648115240000|2022-03-24 09:47:20|14562.7|14560.7|14563.6|14561.6|14563.6|14561.6|14562.6|14560.6|13
1648115250000|2022-03-24 09:47:30|14563.7|14561.7|14564.6|14562.6|14565.4|14563.4|14563.5|14561.5|9
1648115260000|2022-03-24 09:47:40|14564.7|14562.7|14564.4|14562.4|14564.9|14562.9|14563.6|14561.6|3
1648115270000|2022-03-24 09:47:50|14564.2|14562.2|14563.1|14561.1|14564.2|14562.2|14563|14561|41
1648115280000|2022-03-24 09:48:00|14563.4|14561.4|14563.6|14561.6|14564.5|14562.5|14563.4|14561.4|2
1648115290000|2022-03-24 09:48:10|14563.7|14561.7|14562.6|14560.6|14563.7|14561.7|14562.1|14560.1|1
1648115300000|2022-03-24 09:48:20|14562.7|14560.7|14563.4|14561.4|14563.6|14561.6|14562.7|14560.7|4
1648115310000|2022-03-24 09:48:30|14560.9|14558.9|14560.4|14558.4|14561.5|14559.5|14560|14558|66
1648115320000|2022-03-24 09:48:40|14560.5|14558.5|14560|14558|14560.6|14558.6|14559|14557|6
1648115330000|2022-03-24 09:48:50|14559.9|14557.9|14561|14559|14561.4|14559.4|14559.7|14557.7|16
1648115340000|2022-03-24 09:49:00|14560.9|14558.9|14562.4|14560.4|14562.4|14560.4|14560.2|14558.2|2
1648115350000|2022-03-24 09:49:10|14562.5|14560.5|14563.6|14561.6|14563.6|14561.6|14562.2|14560.2|9
1648115360000|2022-03-24 09:49:20|14563.4|14561.4|14562.9|14560.9|14563.4|14561.4|14562.7|14560.7|3
1648115370000|2022-03-24 09:49:30|14562.7|14560.7|14562.4|14560.4|14563.1|14561.1|14562.4|14560.4|5
1648115380000|2022-03-24 09:49:40|14562.5|14560.5|14561.5|14559.5|14562.6|14560.6|14561.2|14559.2|2
1648115390000|2022-03-24 09:49:50|14561.6|14559.6|14560.9|14558.9|14561.6|14559.6|14560.4|14558.4|1
1648115400000|2022-03-24 09:50:00|14560.7|14558.7|14560.4|14558.4|14561.1|14559.1|14560.2|14558.2|5
1648115410000|2022-03-24 09:50:10|14560.5|14558.5|14561.5|14559.5|14561.5|14559.5|14560.1|14558.1|2
1648115420000|2022-03-24 09:50:20|14561.7|14559.7|14560|14558|14561.7|14559.7|14560|14558|11
1648115430000|2022-03-24 09:50:30|14560.4|14558.4|14559.1|14557.1|14560.4|14558.4|14558.9|14556.9|18
1648115440000|2022-03-24 09:50:40|14559|14557|14558.7|14556.7|14559.5|14557.5|14558.7|14556.7|9
1648115450000|2022-03-24 09:50:50|14559.1|14557.1|14560.4|14558.4|14560.4|14558.4|14559.1|14557.1|8
1648115460000|2022-03-24 09:51:00|14560.5|14558.5|14559.5|14557.5|14560.5|14558.5|14559.5|14557.5|5
1648115470000|2022-03-24 09:51:10|14559.6|14557.6|14560|14558|14561.1|14559.1|14559.6|14557.6|6
1648115480000|2022-03-24 09:51:20|14559.9|14557.9|14560.6|14558.6|14561.1|14559.1|14559.9|14557.9|2
1648115490000|2022-03-24 09:51:30|14560.9|14558.9|14561|14559|14561.1|14559.1|14560.5|14558.5|1
1648115500000|2022-03-24 09:51:40|14560.7|14558.7|14559.9|14557.9|14561.4|14559.4|14559.6|14557.6|4
1648115510000|2022-03-24 09:51:50|14560|14558|14559.7|14557.7|14560.2|14558.2|14559.7|14557.7|2
1648115520000|2022-03-24 09:52:00|14560.2|14558.2|14560|14558|14561.5|14559.5|14559.9|14557.9|16
1648115530000|2022-03-24 09:52:10|14559.9|14557.9|14559.6|14557.6|14560.1|14558.1|14559|14557|9
1648115540000|2022-03-24 09:52:20|14559.5|14557.5|14559.4|14557.4|14560.2|14558.2|14559.4|14557.4|2
1648115550000|2022-03-24 09:52:30|14559.6|14557.6|14557.7|14555.7|14559.6|14557.6|14557.7|14555.7|13
1648115560000|2022-03-24 09:52:40|14557.9|14555.9|14557.9|14555.9|14558.5|14556.5|14557.7|14555.7|11
1648115570000|2022-03-24 09:52:50|14558|14556|14557.9|14555.9|14558.2|14556.2|14557.6|14555.6|14
1648115580000|2022-03-24 09:53:00|14558|14556|14557.2|14555.2|14558|14556|14557.2|14555.2|3
1648115590000|2022-03-24 09:53:10|14557.1|14555.1|14557.6|14555.6|14558.2|14556.2|14557.1|14555.1|4
1648115600000|2022-03-24 09:53:20|14557.5|14555.5|14558.1|14556.1|14558.1|14556.1|14557.5|14555.5|2
1648115610000|2022-03-24 09:53:30|14558|14556|14558.6|14556.6|14559|14557|14557.9|14555.9|16
1648115620000|2022-03-24 09:53:40|14559|14557|14558.9|14556.9|14559.7|14557.7|14558.5|14556.5|5
1648115630000|2022-03-24 09:53:50|14559|14557|14557|14555|14559.1|14557.1|14556.9|14554.9|5
1648115640000|2022-03-24 09:54:00|14557.1|14555.1|14557.2|14555.2|14557.6|14555.6|14557.1|14555.1|5
1648115650000|2022-03-24 09:54:10|14557.1|14555.1|14556.7|14554.7|14557.5|14555.5|14556.7|14554.7|6
1648115660000|2022-03-24 09:54:20|14556.6|14554.6|14556|14554|14557|14555|14555.5|14553.5|19
1648115670000|2022-03-24 09:54:30|14555.9|14553.9|14554.9|14552.9|14556|14554|14554.7|14552.7|15
1648115680000|2022-03-24 09:54:40|14555|14553|14554.7|14552.7|14556.1|14554.1|14554.7|14552.7|12
1648115690000|2022-03-24 09:54:50|14554.6|14552.6|14556.5|14554.5|14556.5|14554.5|14554.6|14552.6|11
1648115700000|2022-03-24 09:55:00|14556.9|14554.9|14556.5|14554.5|14557|14555|14556.4|14554.4|10
1648115710000|2022-03-24 09:55:10|14556.6|14554.6|14557.6|14555.6|14557.7|14555.7|14556.2|14554.2|9
1648115720000|2022-03-24 09:55:20|14557.5|14555.5|14555.9|14553.9|14557.6|14555.6|14555.9|14553.9|8
1648115730000|2022-03-24 09:55:30|14555.7|14553.7|14555.7|14553.7|14555.9|14553.9|14555|14553|6
1648115740000|2022-03-24 09:55:40|14555.2|14553.2|14555.2|14553.2|14555.7|14553.7|14554.7|14552.7|8
1648115750000|2022-03-24 09:55:50|14554.9|14552.9|14554.1|14552.1|14555.4|14553.4|14554.1|14552.1|22
1648115760000|2022-03-24 09:56:00|14554|14552|14553.9|14551.9|14554.5|14552.5|14553.7|14551.7|3
1648115770000|2022-03-24 09:56:10|14554|14552|14553.6|14551.6|14554.9|14552.9|14553.6|14551.6|11
1648115780000|2022-03-24 09:56:20|14553.7|14551.7|14553.2|14551.2|14554|14552|14553.1|14551.1|16
1648115790000|2022-03-24 09:56:30|14553.6|14551.6|14552.9|14550.9|14554|14552|14552.7|14550.7|19
1648115800000|2022-03-24 09:56:40|14553|14551|14551.1|14549.1|14553|14551|14550.5|14548.5|57
1648115810000|2022-03-24 09:56:50|14551|14549|14549.2|14547.2|14551|14549|14548.7|14546.7|72
1648115820000|2022-03-24 09:57:00|14549|14547|14550.4|14548.4|14551|14549|14549|14547|22
1648115830000|2022-03-24 09:57:10|14550.2|14548.2|14548.5|14546.5|14550.6|14548.6|14548.4|14546.4|72
1648115840000|2022-03-24 09:57:20|14548.6|14546.6|14547|14545|14549.1|14547.1|14546.9|14544.9|42
1648115850000|2022-03-24 09:57:30|14546.7|14544.7|14548.2|14546.2|14548.6|14546.6|14546.7|14544.7|40
1648115860000|2022-03-24 09:57:40|14547.5|14545.5|14549.5|14547.5|14549.7|14547.7|14547.1|14545.1|9
1648115870000|2022-03-24 09:57:50|14549.4|14547.4|14548.5|14546.5|14549.6|14547.6|14548.4|14546.4|10
1648115880000|2022-03-24 09:58:00|14548.6|14546.6|14549|14547|14549.6|14547.6|14548.5|14546.5|9
1648115890000|2022-03-24 09:58:10|14549.1|14547.1|14551.1|14549.1|14551.4|14549.4|14549.1|14547.1|14
1648115900000|2022-03-24 09:58:20|14551.5|14549.5|14551.1|14549.1|14551.9|14549.9|14550.5|14548.5|8
1648115910000|2022-03-24 09:58:30|14551.2|14549.2|14548.7|14546.7|14551.6|14549.6|14547.7|14545.7|27
1648115920000|2022-03-24 09:58:40|14548.9|14546.9|14548.4|14546.4|14550.1|14548.1|14548|14546|18
1648115930000|2022-03-24 09:58:50|14548.5|14546.5|14548.1|14546.1|14548.6|14546.6|14547.9|14545.9|15
1648115940000|2022-03-24 09:59:00|14548.9|14546.9|14549.4|14547.4|14550.1|14548.1|14548.6|14546.6|19
1648115950000|2022-03-24 09:59:10|14549.2|14547.2|14548.6|14546.6|14549.2|14547.2|14547.9|14545.9|16
1648115960000|2022-03-24 09:59:20|14548.5|14546.5|14548.4|14546.4|14549.9|14547.9|14547.7|14545.7|14
1648115970000|2022-03-24 09:59:30|14548.5|14546.5|14548|14546|14549.4|14547.4|14547.7|14545.7|8
1648115980000|2022-03-24 09:59:40|14547.9|14545.9|14545.9|14543.9|14548.2|14546.2|14545.7|14543.7|21
1648115990000|2022-03-24 09:59:50|14545.6|14543.6|14546.5|14544.5|14546.5|14544.5|14544.7|14542.7|34
1648116000000|2022-03-24 10:00:00|14546.4|14544.4|14544.7|14542.7|14546.5|14544.5|14544.1|14542.1|52
1648116010000|2022-03-24 10:00:10|14544.6|14542.6|14541.5|14539.5|14544.9|14542.9|14541.4|14539.4|62
1648116020000|2022-03-24 10:00:20|14541.6|14539.6|14537.9|14535.9|14541.7|14539.7|14537.7|14535.7|143
1648116030000|2022-03-24 10:00:30|14538|14536|14539.2|14537.2|14539.6|14537.6|14536.5|14534.5|26
1648116040000|2022-03-24 10:00:40|14539.1|14537.1|14537.2|14535.2|14539.4|14537.4|14536.7|14534.7|53
1648116050000|2022-03-24 10:00:50|14538.2|14536.2|14535.7|14533.7|14538.2|14536.2|14534.5|14532.5|79
1648116060000|2022-03-24 10:01:00|14535.6|14533.6|14538.2|14536.2|14539.2|14537.2|14535.1|14533.1|72
1648116070000|2022-03-24 10:01:10|14538.5|14536.5|14540.4|14538.4|14540.4|14538.4|14538.4|14536.4|36
1648116080000|2022-03-24 10:01:20|14540.1|14538.1|14538.1|14536.1|14540.7|14538.7|14538.1|14536.1|24
1648116090000|2022-03-24 10:01:30|14538.4|14536.4|14539.2|14537.2|14539.5|14537.5|14538.1|14536.1|12
1648116100000|2022-03-24 10:01:40|14539.4|14537.4|14538.2|14536.2|14539.5|14537.5|14538.1|14536.1|10
1648116110000|2022-03-24 10:01:50|14538.6|14536.6|14536.1|14534.1|14539.5|14537.5|14536|14534|67
1648116120000|2022-03-24 10:02:00|14536.2|14534.2|14532.7|14530.7|14536.4|14534.4|14532.2|14530.2|90
1648116130000|2022-03-24 10:02:10|14533|14531|14533.2|14531.2|14533.9|14531.9|14531.7|14529.7|73
1648116140000|2022-03-24 10:02:20|14533.4|14531.4|14535.7|14533.7|14536.2|14534.2|14532.2|14530.2|61
1648116150000|2022-03-24 10:02:30|14535.4|14533.4|14537.4|14535.4|14538.2|14536.2|14535.2|14533.2|41
1648116160000|2022-03-24 10:02:40|14537.5|14535.5|14536.5|14534.5|14537.6|14535.6|14536.2|14534.2|6
1648116170000|2022-03-24 10:02:50|14536.4|14534.4|14537.1|14535.1|14538.2|14536.2|14536.4|14534.4|38
1648116180000|2022-03-24 10:03:00|14537.2|14535.2|14535.1|14533.1|14538.4|14536.4|14535.1|14533.1|27
1648116190000|2022-03-24 10:03:10|14535|14533|14535.9|14533.9|14536.4|14534.4|14535|14533|42
1648116200000|2022-03-24 10:03:20|14535.1|14533.1|14536|14534|14536.6|14534.6|14534.5|14532.5|23
1648116210000|2022-03-24 10:03:30|14535.9|14533.9|14535.1|14533.1|14536|14534|14535|14533|15
1648116220000|2022-03-24 10:03:40|14535.2|14533.2|14535.2|14533.2|14535.4|14533.4|14533.1|14531.1|18
1648116230000|2022-03-24 10:03:50|14535.1|14533.1|14536.4|14534.4|14536.4|14534.4|14534.5|14532.5|9
1648116240000|2022-03-24 10:04:00|14536.2|14534.2|14536|14534|14537.2|14535.2|14535.5|14533.5|18
1648116250000|2022-03-24 10:04:10|14535.9|14533.9|14536.9|14534.9|14537|14535|14534.9|14532.9|12
1648116260000|2022-03-24 10:04:20|14536|14534|14535.5|14533.5|14536.2|14534.2|14534.7|14532.7|24
1648116270000|2022-03-24 10:04:30|14535.4|14533.4|14535.2|14533.2|14535.7|14533.7|14535|14533|5
1648116280000|2022-03-24 10:04:40|14535.1|14533.1|14535.2|14533.2|14535.4|14533.4|14534.2|14532.2|6
1648116290000|2022-03-24 10:04:50|14535.1|14533.1|14536|14534|14536.4|14534.4|14534.6|14532.6|11
1648116300000|2022-03-24 10:05:00|14535.9|14533.9|14535.2|14533.2|14536.2|14534.2|14534.5|14532.5|14
1648116310000|2022-03-24 10:05:10|14535.4|14533.4|14534.1|14532.1|14535.4|14533.4|14533.2|14531.2|16
1648116320000|2022-03-24 10:05:20|14534.2|14532.2|14533.2|14531.2|14534.9|14532.9|14533.1|14531.1|37
1648116330000|2022-03-24 10:05:30|14533.4|14531.4|14534.1|14532.1|14534.9|14532.9|14533.1|14531.1|16
1648116340000|2022-03-24 10:05:40|14534.2|14532.2|14534|14532|14534.5|14532.5|14533.2|14531.2|1
1648116350000|2022-03-24 10:05:50|14533.9|14531.9|14535.7|14533.7|14535.9|14533.9|14533.6|14531.6|20
1648116360000|2022-03-24 10:06:00|14535.6|14533.6|14535.7|14533.7|14536.1|14534.1|14534.1|14532.1|43
1648116370000|2022-03-24 10:06:10|14535.5|14533.5|14535.5|14533.5|14536.1|14534.1|14535.1|14533.1|3
1648116380000|2022-03-24 10:06:20|14535.6|14533.6|14535.6|14533.6|14536.1|14534.1|14535|14533|4
1648116390000|2022-03-24 10:06:30|14536.1|14534.1|14536.2|14534.2|14536.9|14534.9|14535.7|14533.7|13
1648116400000|2022-03-24 10:06:40|14536.1|14534.1|14536.1|14534.1|14536.5|14534.5|14535.6|14533.6|11
1648116410000|2022-03-24 10:06:50|14536.2|14534.2|14536.6|14534.6|14536.6|14534.6|14536|14534|11
1648116420000|2022-03-24 10:07:00|14536.5|14534.5|14536.5|14534.5|14536.6|14534.6|14535.9|14533.9|9
1648116430000|2022-03-24 10:07:10|14536.4|14534.4|14536.4|14534.4|14536.6|14534.6|14536.2|14534.2|2
1648116440000|2022-03-24 10:07:20|14536.2|14534.2|14536|14534|14536.4|14534.4|14535.6|14533.6|14
1648116450000|2022-03-24 10:07:30|14535.9|14533.9|14532.9|14530.9|14536.1|14534.1|14532|14530|51
1648116460000|2022-03-24 10:07:40|14533.1|14531.1|14531.7|14529.7|14533.1|14531.1|14531.7|14529.7|15
1648116470000|2022-03-24 10:07:50|14531.5|14529.5|14530.2|14528.2|14531.7|14529.7|14530|14528|43
1648116480000|2022-03-24 10:08:00|14530.1|14528.1|14529.2|14527.2|14530.4|14528.4|14528.4|14526.4|62
1648116490000|2022-03-24 10:08:10|14529.1|14527.1|14529.7|14527.7|14530|14528|14528.5|14526.5|29
1648116500000|2022-03-24 10:08:20|14529.6|14527.6|14529.4|14527.4|14530.2|14528.2|14528.2|14526.2|13
1648116510000|2022-03-24 10:08:30|14529.6|14527.6|14529.1|14527.1|14530|14528|14528.6|14526.6|20
1648116520000|2022-03-24 10:08:40|14529|14527|14529.5|14527.5|14529.9|14527.9|14528.7|14526.7|16
1648116530000|2022-03-24 10:08:50|14529.4|14527.4|14529.4|14527.4|14529.7|14527.7|14529.1|14527.1|3
1648116540000|2022-03-24 10:09:00|14529.5|14527.5|14529.7|14527.7|14530|14528|14529.5|14527.5|7
1648116550000|2022-03-24 10:09:10|14529.9|14527.9|14530.5|14528.5|14530.5|14528.5|14529.7|14527.7|20
1648116560000|2022-03-24 10:09:20|14530.7|14528.7|14529.9|14527.9|14531|14529|14529.9|14527.9|7
1648116570000|2022-03-24 10:09:30|14530|14528|14529.9|14527.9|14530.2|14528.2|14529.1|14527.1|8
1648116580000|2022-03-24 10:09:40|14530.1|14528.1|14530.5|14528.5|14532|14530|14530|14528|17
1648116590000|2022-03-24 10:09:50|14530.6|14528.6|14530.7|14528.7|14531.2|14529.2|14530.6|14528.6|6
1648116600000|2022-03-24 10:10:00|14530.9|14528.9|14530.2|14528.2|14531.9|14529.9|14530.1|14528.1|26
1648116610000|2022-03-24 10:10:10|14530.1|14528.1|14530.5|14528.5|14531.2|14529.2|14530|14528|9
1648116620000|2022-03-24 10:10:20|14530.6|14528.6|14529.9|14527.9|14530.9|14528.9|14529.9|14527.9|16
1648116630000|2022-03-24 10:10:30|14529.7|14527.7|14528.6|14526.6|14530.2|14528.2|14528.4|14526.4|23
1648116640000|2022-03-24 10:10:40|14528.5|14526.5|14528.9|14526.9|14530.4|14528.4|14528.5|14526.5|31
1648116650000|2022-03-24 10:10:50|14528.7|14526.7|14529.4|14527.4|14529.4|14527.4|14528.5|14526.5|8
1648116660000|2022-03-24 10:11:00|14528.9|14526.9|14530.6|14528.6|14530.7|14528.7|14527|14525|64
1648116670000|2022-03-24 10:11:10|14530.7|14528.7|14531.4|14529.4|14531.4|14529.4|14530.5|14528.5|5
1648116680000|2022-03-24 10:11:20|14530.7|14528.7|14530.6|14528.6|14531.7|14529.7|14530.1|14528.1|18
1648116690000|2022-03-24 10:11:30|14530.7|14528.7|14531.2|14529.2|14531.4|14529.4|14530.6|14528.6|11
1648116700000|2022-03-24 10:11:40|14531.4|14529.4|14531|14529|14531.6|14529.6|14530.6|14528.6|7
1648116710000|2022-03-24 10:11:50|14530.9|14528.9|14530.1|14528.1|14531.2|14529.2|14528.2|14526.2|27
1648116720000|2022-03-24 10:12:00|14530|14528|14530.7|14528.7|14531.2|14529.2|14529.9|14527.9|14
1648116730000|2022-03-24 10:12:10|14530.9|14528.9|14533|14531|14533|14531|14530.7|14528.7|26
1648116740000|2022-03-24 10:12:20|14533.1|14531.1|14533.1|14531.1|14533.2|14531.2|14532.2|14530.2|13
1648116750000|2022-03-24 10:12:30|14532.6|14530.6|14534|14532|14534|14532|14532.5|14530.5|15
1648116760000|2022-03-24 10:12:40|14534.2|14532.2|14532.7|14530.7|14534.5|14532.5|14531.5|14529.5|16
1648116770000|2022-03-24 10:12:50|14532.2|14530.2|14532.5|14530.5|14533|14531|14531.7|14529.7|6
1648116780000|2022-03-24 10:13:00|14532.4|14530.4|14533.1|14531.1|14533.5|14531.5|14532.2|14530.2|6
1648116790000|2022-03-24 10:13:10|14533|14531|14533.2|14531.2|14534.2|14532.2|14533|14531|31
1648116800000|2022-03-24 10:13:20|14533.4|14531.4|14533.7|14531.7|14533.9|14531.9|14533.2|14531.2|15
1648116810000|2022-03-24 10:13:30|14533.9|14531.9|14533.5|14531.5|14534.4|14532.4|14533.4|14531.4|18
1648116820000|2022-03-24 10:13:40|14533.4|14531.4|14534.1|14532.1|14534.2|14532.2|14533.1|14531.1|12
1648116830000|2022-03-24 10:13:50|14533.9|14531.9|14533.6|14531.6|14534.6|14532.6|14533.4|14531.4|8
1648116840000|2022-03-24 10:14:00|14533.7|14531.7|14532.7|14530.7|14534.1|14532.1|14532.7|14530.7|9
1648116850000|2022-03-24 10:14:10|14532.9|14530.9|14531.1|14529.1|14533.2|14531.2|14530.7|14528.7|16
1648116860000|2022-03-24 10:14:20|14531|14529|14527.7|14525.7|14531|14529|14527.7|14525.7|16
1648116870000|2022-03-24 10:14:30|14527.6|14525.6|14524.7|14522.7|14528|14526|14524.4|14522.4|77
1648116880000|2022-03-24 10:14:40|14525|14523|14523|14521|14526.5|14524.5|14523|14521|49
1648116890000|2022-03-24 10:14:50|14523.1|14521.1|14522|14520|14523.1|14521.1|14520.5|14518.5|99
1648116900000|2022-03-24 10:15:00|14522.2|14520.2|14516.2|14514.2|14522.2|14520.2|14516.2|14514.2|100
1648116910000|2022-03-24 10:15:10|14515.7|14513.7|14513.6|14511.6|14517|14515|14513.5|14511.5|101
1648116920000|2022-03-24 10:15:20|14513.7|14511.7|14514.7|14512.7|14515.2|14513.2|14513.7|14511.7|57
1648116930000|2022-03-24 10:15:30|14514.9|14512.9|14514.4|14512.4|14515.5|14513.5|14514.1|14512.1|31
1648116940000|2022-03-24 10:15:40|14514.5|14512.5|14516.4|14514.4|14516.4|14514.4|14514.5|14512.5|30
1648116950000|2022-03-24 10:15:50|14516.5|14514.5|14516.2|14514.2|14516.6|14514.6|14514.5|14512.5|41
1648116960000|2022-03-24 10:16:00|14516.9|14514.9|14521.1|14519.1|14522.5|14520.5|14515.9|14513.9|64
1648116970000|2022-03-24 10:16:10|14521|14519|14519.6|14517.6|14521|14519|14518.9|14516.9|54
1648116980000|2022-03-24 10:16:20|14520|14518|14520.6|14518.6|14520.7|14518.7|14519.7|14517.7|14
1648116990000|2022-03-24 10:16:30|14520.5|14518.5|14514.2|14512.2|14520.5|14518.5|14514.2|14512.2|34
1648117000000|2022-03-24 10:16:40|14514.5|14512.5|14511.7|14509.7|14514.5|14512.5|14511.6|14509.6|83
1648117010000|2022-03-24 10:16:50|14511.5|14509.5|14514.2|14512.2|14514.4|14512.4|14510.7|14508.7|58
1648117020000|2022-03-24 10:17:00|14514.5|14512.5|14515.5|14513.5|14516.6|14514.6|14514.5|14512.5|64
1648117030000|2022-03-24 10:17:10|14515.4|14513.4|14518.6|14516.6|14518.6|14516.6|14515.4|14513.4|26
1648117040000|2022-03-24 10:17:20|14518.4|14516.4|14518.7|14516.7|14518.7|14516.7|14517.6|14515.6|15
1648117050000|2022-03-24 10:17:30|14518.9|14516.9|14519.6|14517.6|14520.2|14518.2|14518.5|14516.5|19
1648117060000|2022-03-24 10:17:40|14519.7|14517.7|14519.9|14517.9|14519.9|14517.9|14519.2|14517.2|7
1648117070000|2022-03-24 10:17:50|14520.2|14518.2|14521.9|14519.9|14521.9|14519.9|14519.2|14517.2|35
1648117080000|2022-03-24 10:18:00|14521.7|14519.7|14521.6|14519.6|14522.5|14520.5|14521.4|14519.4|17
1648117090000|2022-03-24 10:18:10|14521.7|14519.7|14520.1|14518.1|14521.7|14519.7|14519.1|14517.1|16
1648117100000|2022-03-24 10:18:20|14520|14518|14520.9|14518.9|14521|14519|14520|14518|10
1648117110000|2022-03-24 10:18:30|14521|14519|14523.4|14521.4|14523.4|14521.4|14521|14519|20
1648117120000|2022-03-24 10:18:40|14523.2|14521.2|14522.6|14520.6|14523.2|14521.2|14522.1|14520.1|8
1648117130000|2022-03-24 10:18:50|14522.7|14520.7|14522.7|14520.7|14523|14521|14522.5|14520.5|1
1648117140000|2022-03-24 10:19:00|14522.9|14520.9|14521.6|14519.6|14522.9|14520.9|14521.6|14519.6|10
1648117150000|2022-03-24 10:19:10|14521.5|14519.5|14521.1|14519.1|14521.6|14519.6|14520.4|14518.4|9
1648117160000|2022-03-24 10:19:20|14521.4|14519.4|14520.6|14518.6|14521.6|14519.6|14520.2|14518.2|6
1648117170000|2022-03-24 10:19:30|14520.9|14518.9|14520.4|14518.4|14521.7|14519.7|14520.4|14518.4|6
1648117180000|2022-03-24 10:19:40|14520.5|14518.5|14520.1|14518.1|14521.6|14519.6|14519.9|14517.9|22
1648117190000|2022-03-24 10:19:50|14520|14518|14520.4|14518.4|14521.2|14519.2|14519.4|14517.4|60
1648117200000|2022-03-24 10:20:00|14520.6|14518.6|14517.9|14515.9|14520.7|14518.7|14517.9|14515.9|26
1648117210000|2022-03-24 10:20:10|14517.7|14515.7|14518.5|14516.5|14518.9|14516.9|14517.7|14515.7|9
1648117220000|2022-03-24 10:20:20|14518.4|14516.4|14519|14517|14519.2|14517.2|14518.4|14516.4|4
1648117230000|2022-03-24 10:20:30|14518.4|14516.4|14518.2|14516.2|14518.4|14516.4|14517.1|14515.1|13
1648117240000|2022-03-24 10:20:40|14518.1|14516.1|14519.4|14517.4|14519.4|14517.4|14518.1|14516.1|4
1648117250000|2022-03-24 10:20:50|14519.2|14517.2|14519.5|14517.5|14519.5|14517.5|14518.5|14516.5|12
1648117260000|2022-03-24 10:21:00|14519.4|14517.4|14520.9|14518.9|14521.6|14519.6|14519.4|14517.4|21
1648117270000|2022-03-24 10:21:10|14521|14519|14520|14518|14521.1|14519.1|14519.9|14517.9|1
1648117280000|2022-03-24 10:21:20|14519.9|14517.9|14519.1|14517.1|14519.9|14517.9|14518.4|14516.4|10
1648117290000|2022-03-24 10:21:30|14519.2|14517.2|14519.4|14517.4|14520.1|14518.1|14519.1|14517.1|7
1648117300000|2022-03-24 10:21:40|14519.6|14517.6|14516.6|14514.6|14520.4|14518.4|14516.6|14514.6|13
1648117310000|2022-03-24 10:21:50|14516.7|14514.7|14517.5|14515.5|14517.7|14515.7|14516.4|14514.4|28
1648117320000|2022-03-24 10:22:00|14517.6|14515.6|14516|14514|14518.9|14516.9|14516|14514|11
1648117330000|2022-03-24 10:22:10|14516.1|14514.1|14515.4|14513.4|14516.6|14514.6|14514.1|14512.1|35
1648117340000|2022-03-24 10:22:20|14515.2|14513.2|14514.9|14512.9|14515.2|14513.2|14513.6|14511.6|18
1648117350000|2022-03-24 10:22:30|14514.4|14512.4|14514.4|14512.4|14514.7|14512.7|14513.4|14511.4|9
1648117360000|2022-03-24 10:22:40|14514.2|14512.2|14511|14509|14514.2|14512.2|14510.7|14508.7|29
1648117370000|2022-03-24 10:22:50|14510.9|14508.9|14508.9|14506.9|14511.2|14509.2|14508.6|14506.6|50
1648117380000|2022-03-24 10:23:00|14509.1|14507.1|14513.4|14511.4|14513.4|14511.4|14509.1|14507.1|37
1648117390000|2022-03-24 10:23:10|14513.5|14511.5|14514.7|14512.7|14515.4|14513.4|14513.2|14511.2|24
1648117400000|2022-03-24 10:23:20|14514.2|14512.2|14512.1|14510.1|14514.4|14512.4|14511.6|14509.6|16
1648117410000|2022-03-24 10:23:30|14512|14510|14512|14510|14513.2|14511.2|14511.9|14509.9|6
1648117420000|2022-03-24 10:23:40|14512.4|14510.4|14513.7|14511.7|14515.4|14513.4|14512.4|14510.4|26
1648117430000|2022-03-24 10:23:50|14513.6|14511.6|14515.1|14513.1|14515.2|14513.2|14513|14511|15
1648117440000|2022-03-24 10:24:00|14515.2|14513.2|14516.9|14514.9|14516.9|14514.9|14514.6|14512.6|5
1648117450000|2022-03-24 10:24:10|14517|14515|14517.1|14515.1|14517.5|14515.5|14516.4|14514.4|17
1648117460000|2022-03-24 10:24:20|14517.2|14515.2|14518.9|14516.9|14519|14517|14517.1|14515.1|12
1648117470000|2022-03-24 10:24:30|14519|14517|14519.4|14517.4|14519.9|14517.9|14518.1|14516.1|20
1648117480000|2022-03-24 10:24:40|14519.1|14517.1|14519.5|14517.5|14520.4|14518.4|14518.2|14516.2|32
1648117490000|2022-03-24 10:24:50|14518.9|14516.9|14519.4|14517.4|14519.9|14517.9|14518.7|14516.7|4
1648117500000|2022-03-24 10:25:00|14519.2|14517.2|14520.5|14518.5|14521.1|14519.1|14519.2|14517.2|25
1648117510000|2022-03-24 10:25:10|14520.6|14518.6|14523.6|14521.6|14524|14522|14520.6|14518.6|141
1648117520000|2022-03-24 10:25:20|14523.9|14521.9|14522|14520|14524.1|14522.1|14521.7|14519.7|57
1648117530000|2022-03-24 10:25:30|14521.7|14519.7|14521.1|14519.1|14521.9|14519.9|14521|14519|11
1648117540000|2022-03-24 10:25:40|14521|14519|14521.7|14519.7|14522|14520|14520|14518|51
1648117550000|2022-03-24 10:25:50|14521.5|14519.5|14519.1|14517.1|14521.7|14519.7|14519.1|14517.1|38
1648117560000|2022-03-24 10:26:00|14519.2|14517.2|14517|14515|14519.2|14517.2|14516.4|14514.4|49
1648117570000|2022-03-24 10:26:10|14516.9|14514.9|14518.7|14516.7|14518.7|14516.7|14516.5|14514.5|21
1648117580000|2022-03-24 10:26:20|14518.9|14516.9|14519.6|14517.6|14520.7|14518.7|14517.6|14515.6|70
1648117590000|2022-03-24 10:26:30|14519.7|14517.7|14520.1|14518.1|14520.5|14518.5|14519.1|14517.1|8
1648117600000|2022-03-24 10:26:40|14520.6|14518.6|14520.2|14518.2|14520.7|14518.7|14520.2|14518.2|6
1648117610000|2022-03-24 10:26:50|14520|14518|14522.7|14520.7|14522.7|14520.7|14520|14518|28
1648117620000|2022-03-24 10:27:00|14522.6|14520.6|14523.5|14521.5|14524.6|14522.6|14522.6|14520.6|29
1648117630000|2022-03-24 10:27:10|14523.6|14521.6|14524|14522|14525.1|14523.1|14523.5|14521.5|7
1648117640000|2022-03-24 10:27:20|14524.5|14522.5|14525|14523|14525|14523|14524|14522|25
1648117650000|2022-03-24 10:27:30|14525.1|14523.1|14523.4|14521.4|14525.2|14523.2|14523.4|14521.4|16
1648117660000|2022-03-24 10:27:40|14523.5|14521.5|14520.6|14518.6|14523.9|14521.9|14519.6|14517.6|59
1648117670000|2022-03-24 10:27:50|14520.7|14518.7|14521|14519|14521.1|14519.1|14520.6|14518.6|0
1648117680000|2022-03-24 10:28:00|14521.5|14519.5|14525|14523|14525.1|14523.1|14520.4|14518.4|73
1648117690000|2022-03-24 10:28:10|14524.9|14522.9|14525|14523|14525|14523|14523.5|14521.5|7
1648117700000|2022-03-24 10:28:20|14524.9|14522.9|14523.6|14521.6|14525|14523|14523.1|14521.1|22
1648117710000|2022-03-24 10:28:30|14523.7|14521.7|14523|14521|14523.9|14521.9|14523|14521|5
1648117720000|2022-03-24 10:28:40|14522.4|14520.4|14521.6|14519.6|14522.7|14520.7|14521.6|14519.6|4
1648117730000|2022-03-24 10:28:50|14521.5|14519.5|14521.4|14519.4|14521.7|14519.7|14521.2|14519.2|6
1648117740000|2022-03-24 10:29:00|14521.5|14519.5|14522|14520|14522|14520|14521.5|14519.5|18
1648117750000|2022-03-24 10:29:10|14522.2|14520.2|14521.7|14519.7|14522.4|14520.4|14521.4|14519.4|15
1648117760000|2022-03-24 10:29:20|14521.5|14519.5|14521.2|14519.2|14521.7|14519.7|14521.2|14519.2|5
1648117770000|2022-03-24 10:29:30|14521.1|14519.1|14521.2|14519.2|14521.2|14519.2|14520.9|14518.9|5
1648117780000|2022-03-24 10:29:40|14521.1|14519.1|14521.7|14519.7|14522.1|14520.1|14521|14519|12
1648117790000|2022-03-24 10:29:50|14521.9|14519.9|14520.1|14518.1|14522|14520|14520.1|14518.1|17
1648117800000|2022-03-24 10:30:00|14520|14518|14521.7|14519.7|14522.6|14520.6|14520|14518|23
1648117810000|2022-03-24 10:30:10|14521.9|14519.9|14521|14519|14522|14520|14520.9|14518.9|12
1648117820000|2022-03-24 10:30:20|14520.7|14518.7|14521.4|14519.4|14521.7|14519.7|14520.6|14518.6|2
1648117830000|2022-03-24 10:30:30|14521.2|14519.2|14520.6|14518.6|14521.7|14519.7|14520.4|14518.4|5
1648117840000|2022-03-24 10:30:40|14520.5|14518.5|14520.1|14518.1|14520.9|14518.9|14520|14518|9
1648117850000|2022-03-24 10:30:50|14520.2|14518.2|14516.9|14514.9|14520.2|14518.2|14515.7|14513.7|47
1648117860000|2022-03-24 10:31:00|14517|14515|14515.4|14513.4|14517.1|14515.1|14515.2|14513.2|9
1648117870000|2022-03-24 10:31:10|14516.1|14514.1|14519.9|14517.9|14519.9|14517.9|14515.9|14513.9|37
1648117880000|2022-03-24 10:31:20|14519.7|14517.7|14519.2|14517.2|14519.7|14517.7|14518.6|14516.6|2
1648117890000|2022-03-24 10:31:30|14519.4|14517.4|14518.2|14516.2|14520|14518|14518.2|14516.2|12
1648117900000|2022-03-24 10:31:40|14518.1|14516.1|14516.1|14514.1|14518.1|14516.1|14514.7|14512.7|26
1648117910000|2022-03-24 10:31:50|14516|14514|14520.1|14518.1|14521.7|14519.7|14515.7|14513.7|35
1648117920000|2022-03-24 10:32:00|14519.9|14517.9|14521.1|14519.1|14521.1|14519.1|14518.4|14516.4|9
1648117930000|2022-03-24 10:32:10|14521|14519|14521.6|14519.6|14522.5|14520.5|14520.6|14518.6|20
1648117940000|2022-03-24 10:32:20|14522|14520|14518.9|14516.9|14522|14520|14518|14516|24
1648117950000|2022-03-24 10:32:30|14518.6|14516.6|14513.4|14511.4|14518.7|14516.7|14513.2|14511.2|21
1648117960000|2022-03-24 10:32:40|14513|14511|14517.6|14515.6|14517.9|14515.9|14512.6|14510.6|61
1648117970000|2022-03-24 10:32:50|14517.7|14515.7|14520.7|14518.7|14521.9|14519.9|14517.7|14515.7|12
1648117980000|2022-03-24 10:33:00|14520.9|14518.9|14519.4|14517.4|14521.5|14519.5|14519.1|14517.1|12
1648117990000|2022-03-24 10:33:10|14519.5|14517.5|14519.7|14517.7|14520.2|14518.2|14519.2|14517.2|12
1648118000000|2022-03-24 10:33:20|14519.6|14517.6|14521.1|14519.1|14521.1|14519.1|14519.2|14517.2|7
1648118010000|2022-03-24 10:33:30|14520.9|14518.9|14525.1|14523.1|14525.1|14523.1|14520.5|14518.5|42
1648118020000|2022-03-24 10:33:40|14525.4|14523.4|14526.5|14524.5|14527|14525|14525.1|14523.1|26
1648118030000|2022-03-24 10:33:50|14526.6|14524.6|14524.9|14522.9|14526.6|14524.6|14524.9|14522.9|16
1648118040000|2022-03-24 10:34:00|14525.2|14523.2|14525.4|14523.4|14525.7|14523.7|14523.9|14521.9|32
1648118050000|2022-03-24 10:34:10|14525.2|14523.2|14529.2|14527.2|14529.7|14527.7|14525.1|14523.1|129
1648118060000|2022-03-24 10:34:20|14529.4|14527.4|14528.6|14526.6|14530.4|14528.4|14528.2|14526.2|38
1648118070000|2022-03-24 10:34:30|14528.5|14526.5|14528.6|14526.6|14529.1|14527.1|14528.4|14526.4|6
1648118080000|2022-03-24 10:34:40|14528.5|14526.5|14528.1|14526.1|14528.5|14526.5|14526.9|14524.9|24
1648118090000|2022-03-24 10:34:50|14528|14526|14528.6|14526.6|14529.9|14527.9|14527.9|14525.9|16
1648118100000|2022-03-24 10:35:00|14528.5|14526.5|14530.4|14528.4|14531.2|14529.2|14528.5|14526.5|15
1648118110000|2022-03-24 10:35:10|14530.1|14528.1|14529|14527|14530.2|14528.2|14528.1|14526.1|24
1648118120000|2022-03-24 10:35:20|14528.9|14526.9|14529.4|14527.4|14529.9|14527.9|14528.4|14526.4|7
1648118130000|2022-03-24 10:35:30|14529.1|14527.1|14526.7|14524.7|14529.4|14527.4|14526.6|14524.6|14
1648118140000|2022-03-24 10:35:40|14526.6|14524.6|14525.5|14523.5|14527.5|14525.5|14525.4|14523.4|19
1648118150000|2022-03-24 10:35:50|14525|14523|14525|14523|14526.4|14524.4|14524.2|14522.2|39
1648118160000|2022-03-24 10:36:00|14525.1|14523.1|14524|14522|14526.1|14524.1|14523.9|14521.9|8
1648118170000|2022-03-24 10:36:10|14523.9|14521.9|14523.4|14521.4|14524.2|14522.2|14522.6|14520.6|8
1648118180000|2022-03-24 10:36:20|14523.5|14521.5|14525.5|14523.5|14525.5|14523.5|14523.2|14521.2|9
1648118190000|2022-03-24 10:36:30|14525.6|14523.6|14526.1|14524.1|14526.4|14524.4|14524.9|14522.9|14
1648118200000|2022-03-24 10:36:40|14526|14524|14523.6|14521.6|14526|14524|14523.4|14521.4|8
1648118210000|2022-03-24 10:36:50|14523.5|14521.5|14524.1|14522.1|14524.5|14522.5|14522.5|14520.5|24
1648118220000|2022-03-24 10:37:00|14524.2|14522.2|14524.1|14522.1|14524.9|14522.9|14523.6|14521.6|2
1648118230000|2022-03-24 10:37:10|14523.9|14521.9|14522.9|14520.9|14524.7|14522.7|14522.7|14520.7|4
1648118240000|2022-03-24 10:37:20|14522.7|14520.7|14523.1|14521.1|14523.6|14521.6|14522.5|14520.5|17
1648118250000|2022-03-24 10:37:30|14524|14522|14527.6|14525.6|14527.7|14525.7|14524|14522|23
1648118260000|2022-03-24 10:37:40|14527.7|14525.7|14527.1|14525.1|14528.6|14526.6|14527.1|14525.1|11
1648118270000|2022-03-24 10:37:50|14527|14525|14525.5|14523.5|14527|14525|14525|14523|5
1648118280000|2022-03-24 10:38:00|14526|14524|14527.1|14525.1|14527.2|14525.2|14525.9|14523.9|5
1648118290000|2022-03-24 10:38:10|14527.2|14525.2|14527.9|14525.9|14527.9|14525.9|14526.9|14524.9|8
1648118300000|2022-03-24 10:38:20|14527.7|14525.7|14527.6|14525.6|14528.1|14526.1|14527.4|14525.4|3
1648118310000|2022-03-24 10:38:30|14527.1|14525.1|14526|14524|14527.1|14525.1|14525.9|14523.9|5
1648118320000|2022-03-24 10:38:40|14525.9|14523.9|14524.6|14522.6|14525.9|14523.9|14524.6|14522.6|14
1648118330000|2022-03-24 10:38:50|14524.7|14522.7|14524.7|14522.7|14525.1|14523.1|14524.1|14522.1|3
1648118340000|2022-03-24 10:39:00|14524.5|14522.5|14523.9|14521.9|14524.5|14522.5|14522.7|14520.7|10
1648118350000|2022-03-24 10:39:10|14524|14522|14523.7|14521.7|14525.1|14523.1|14523.7|14521.7|3
1648118360000|2022-03-24 10:39:20|14523.9|14521.9|14525.1|14523.1|14525.2|14523.2|14523.9|14521.9|2
1648118370000|2022-03-24 10:39:30|14524.7|14522.7|14523.9|14521.9|14525|14523|14523.2|14521.2|19
1648118380000|2022-03-24 10:39:40|14523.7|14521.7|14523.9|14521.9|14524.9|14522.9|14523.7|14521.7|9
1648118390000|2022-03-24 10:39:50|14524.4|14522.4|14523.7|14521.7|14524.6|14522.6|14522.6|14520.6|23
1648118400000|2022-03-24 10:40:00|14523.6|14521.6|14522.1|14520.1|14523.7|14521.7|14522.1|14520.1|24
1648118410000|2022-03-24 10:40:10|14522|14520|14520.2|14518.2|14522.6|14520.6|14519.5|14517.5|30
1648118420000|2022-03-24 10:40:20|14520.4|14518.4|14521.4|14519.4|14521.6|14519.6|14520.1|14518.1|18
1648118430000|2022-03-24 10:40:30|14521.2|14519.2|14521.7|14519.7|14522.1|14520.1|14521.2|14519.2|3
1648118440000|2022-03-24 10:40:40|14521.5|14519.5|14523|14521|14523.1|14521.1|14521.5|14519.5|5
1648118450000|2022-03-24 10:40:50|14523.1|14521.1|14523.5|14521.5|14524|14522|14521.7|14519.7|13
1648118460000|2022-03-24 10:41:00|14523.4|14521.4|14522.4|14520.4|14524|14522|14522.2|14520.2|11
1648118470000|2022-03-24 10:41:10|14522.2|14520.2|14521.6|14519.6|14522.2|14520.2|14521.4|14519.4|7
1648118480000|2022-03-24 10:41:20|14521.7|14519.7|14522.6|14520.6|14522.9|14520.9|14521.6|14519.6|11
1648118490000|2022-03-24 10:41:30|14521.9|14519.9|14522.1|14520.1|14522.2|14520.2|14521.4|14519.4|2
1648118500000|2022-03-24 10:41:40|14522|14520|14518.9|14516.9|14522|14520|14518.9|14516.9|18
1648118510000|2022-03-24 10:41:50|14518.6|14516.6|14520.4|14518.4|14521.9|14519.9|14518.2|14516.2|35
1648118520000|2022-03-24 10:42:00|14520|14518|14520.2|14518.2|14520.2|14518.2|14519.4|14517.4|10
1648118530000|2022-03-24 10:42:10|14519.9|14517.9|14521.7|14519.7|14522.4|14520.4|14519.9|14517.9|17
1648118540000|2022-03-24 10:42:20|14521.9|14519.9|14522.2|14520.2|14522.5|14520.5|14521.9|14519.9|6
1648118550000|2022-03-24 10:42:30|14522.1|14520.1|14523.4|14521.4|14523.4|14521.4|14521.9|14519.9|25
1648118560000|2022-03-24 10:42:40|14522.9|14520.9|14523.9|14521.9|14524.1|14522.1|14522.9|14520.9|9
1648118570000|2022-03-24 10:42:50|14524|14522|14523.4|14521.4|14524|14522|14522.6|14520.6|2
1648118580000|2022-03-24 10:43:00|14523.5|14521.5|14522.2|14520.2|14523.6|14521.6|14522.2|14520.2|15
1648118590000|2022-03-24 10:43:10|14522.4|14520.4|14523.2|14521.2|14523.9|14521.9|14522.2|14520.2|3
1648118600000|2022-03-24 10:43:20|14523.1|14521.1|14523.4|14521.4|14523.6|14521.6|14522.7|14520.7|5
1648118610000|2022-03-24 10:43:30|14523.6|14521.6|14525.2|14523.2|14525.2|14523.2|14523.1|14521.1|8
1648118620000|2022-03-24 10:43:40|14525.1|14523.1|14523.2|14521.2|14525.7|14523.7|14523.1|14521.1|9
1648118630000|2022-03-24 10:43:50|14523.1|14521.1|14522.1|14520.1|14523.1|14521.1|14521.5|14519.5|9
1648118640000|2022-03-24 10:44:00|14522.2|14520.2|14520.4|14518.4|14522.4|14520.4|14519.7|14517.7|17
1648118650000|2022-03-24 10:44:10|14520.2|14518.2|14519.7|14517.7|14521.1|14519.1|14519.7|14517.7|9
1648118660000|2022-03-24 10:44:20|14520.4|14518.4|14521.9|14519.9|14522.1|14520.1|14520.1|14518.1|9
1648118670000|2022-03-24 10:44:30|14522|14520|14522.6|14520.6|14522.7|14520.7|14522|14520|2
1648118680000|2022-03-24 10:44:40|14522.5|14520.5|14523.1|14521.1|14523.1|14521.1|14522.5|14520.5|0
1648118690000|2022-03-24 10:44:50|14523.2|14521.2|14524|14522|14524.1|14522.1|14523.1|14521.1|3
1648118700000|2022-03-24 10:45:00|14523.9|14521.9|14522.6|14520.6|14524|14522|14522|14520|10
1648118710000|2022-03-24 10:45:10|14522.7|14520.7|14523.4|14521.4|14523.9|14521.9|14522.7|14520.7|9
1648118720000|2022-03-24 10:45:20|14523.5|14521.5|14523.4|14521.4|14523.9|14521.9|14523.1|14521.1|1
1648118730000|2022-03-24 10:45:30|14523.5|14521.5|14525.2|14523.2|14525.6|14523.6|14523.5|14521.5|10
1648118740000|2022-03-24 10:45:40|14526|14524|14527.1|14525.1|14527.4|14525.4|14526|14524|14
1648118750000|2022-03-24 10:45:50|14527.2|14525.2|14526.5|14524.5|14527.2|14525.2|14526.5|14524.5|5
1648118760000|2022-03-24 10:46:00|14526.4|14524.4|14526.2|14524.2|14526.7|14524.7|14525.6|14523.6|4
1648118770000|2022-03-24 10:46:10|14526.1|14524.1|14526.2|14524.2|14526.7|14524.7|14525.6|14523.6|7
1648118780000|2022-03-24 10:46:20|14526.4|14524.4|14525.9|14523.9|14526.6|14524.6|14525.5|14523.5|19
1648118790000|2022-03-24 10:46:30|14526|14524|14524.9|14522.9|14526|14524|14524.1|14522.1|9
1648118800000|2022-03-24 10:46:40|14525|14523|14525.4|14523.4|14525.5|14523.5|14524.9|14522.9|2
1648118810000|2022-03-24 10:46:50|14525.5|14523.5|14524.9|14522.9|14525.9|14523.9|14524.6|14522.6|0
1648118820000|2022-03-24 10:47:00|14525.5|14523.5|14525.4|14523.4|14525.7|14523.7|14525.1|14523.1|8
1648118830000|2022-03-24 10:47:10|14525.7|14523.7|14525.1|14523.1|14526.2|14524.2|14525.1|14523.1|4
1648118840000|2022-03-24 10:47:20|14525.2|14523.2|14523.1|14521.1|14525.4|14523.4|14522.4|14520.4|18
1648118850000|2022-03-24 10:47:30|14523.2|14521.2|14521.6|14519.6|14524.7|14522.7|14521.5|14519.5|14
1648118860000|2022-03-24 10:47:40|14521.7|14519.7|14521.6|14519.6|14522.4|14520.4|14520.9|14518.9|16
1648118870000|2022-03-24 10:47:50|14521.5|14519.5|14521|14519|14522.2|14520.2|14520.6|14518.6|13
1648118880000|2022-03-24 10:48:00|14521.1|14519.1|14524.1|14522.1|14524.5|14522.5|14520.7|14518.7|12
1648118890000|2022-03-24 10:48:10|14524.4|14522.4|14524.6|14522.6|14525.1|14523.1|14524.2|14522.2|5
1648118900000|2022-03-24 10:48:20|14524.7|14522.7|14526.2|14524.2|14526.6|14524.6|14524.6|14522.6|13
1648118910000|2022-03-24 10:48:30|14525.9|14523.9|14522|14520|14525.9|14523.9|14522|14520|10
1648118920000|2022-03-24 10:48:40|14521.9|14519.9|14522.7|14520.7|14522.9|14520.9|14521.7|14519.7|8
1648118930000|2022-03-24 10:48:50|14522.9|14520.9|14522.1|14520.1|14523.1|14521.1|14521.1|14519.1|10
1648118940000|2022-03-24 10:49:00|14522|14520|14523.6|14521.6|14523.7|14521.7|14522|14520|2
1648118950000|2022-03-24 10:49:10|14523.5|14521.5|14521.9|14519.9|14524.1|14522.1|14521.9|14519.9|3
1648118960000|2022-03-24 10:49:20|14522|14520|14521.7|14519.7|14522.9|14520.9|14521.6|14519.6|4
1648118970000|2022-03-24 10:49:30|14521.6|14519.6|14520.7|14518.7|14521.6|14519.6|14520.6|14518.6|5
1648118980000|2022-03-24 10:49:40|14521.1|14519.1|14523.9|14521.9|14524.4|14522.4|14520.7|14518.7|9
1648118990000|2022-03-24 10:49:50|14524.1|14522.1|14523.7|14521.7|14525.1|14523.1|14523.7|14521.7|13
1648119000000|2022-03-24 10:50:00|14523.9|14521.9|14522.6|14520.6|14524.5|14522.5|14522.6|14520.6|1
1648119010000|2022-03-24 10:50:10|14522.7|14520.7|14522.9|14520.9|14523.5|14521.5|14522.7|14520.7|0
1648119020000|2022-03-24 10:50:20|14523|14521|14523.7|14521.7|14524.1|14522.1|14523|14521|5
1648119030000|2022-03-24 10:50:30|14523.9|14521.9|14524|14522|14524|14522|14523.7|14521.7|3
1648119040000|2022-03-24 10:50:40|14524.1|14522.1|14525.4|14523.4|14525.7|14523.7|14523.9|14521.9|8
1648119050000|2022-03-24 10:50:50|14525.5|14523.5|14525.6|14523.6|14526|14524|14525.4|14523.4|7
1648119060000|2022-03-24 10:51:00|14525.5|14523.5|14524.6|14522.6|14525.5|14523.5|14524|14522|9
1648119070000|2022-03-24 10:51:10|14524.4|14522.4|14523.1|14521.1|14524.6|14522.6|14522.9|14520.9|4
1648119080000|2022-03-24 10:51:20|14523.2|14521.2|14523.9|14521.9|14524.5|14522.5|14523.2|14521.2|7
1648119090000|2022-03-24 10:51:30|14523.7|14521.7|14525.4|14523.4|14525.4|14523.4|14523.7|14521.7|5
1648119100000|2022-03-24 10:51:40|14525.2|14523.2|14524.4|14522.4|14525.4|14523.4|14524.2|14522.2|3
1648119110000|2022-03-24 10:51:50|14524.2|14522.2|14525.5|14523.5|14525.6|14523.6|14524.2|14522.2|7
1648119120000|2022-03-24 10:52:00|14525.4|14523.4|14524.9|14522.9|14526.2|14524.2|14524.9|14522.9|7
1648119130000|2022-03-24 10:52:10|14525|14523|14526.2|14524.2|14526.4|14524.4|14524.7|14522.7|13
1648119140000|2022-03-24 10:52:20|14526.4|14524.4|14525.7|14523.7|14526.9|14524.9|14525.7|14523.7|16
1648119150000|2022-03-24 10:52:30|14525.9|14523.9|14525.1|14523.1|14525.9|14523.9|14524.7|14522.7|1
1648119160000|2022-03-24 10:52:40|14524.7|14522.7|14525|14523|14525.9|14523.9|14524.1|14522.1|18
1648119170000|2022-03-24 10:52:50|14525.7|14523.7|14525.4|14523.4|14525.7|14523.7|14524.6|14522.6|8
1648119180000|2022-03-24 10:53:00|14525.2|14523.2|14526.6|14524.6|14526.9|14524.9|14525|14523|18
1648119190000|2022-03-24 10:53:10|14526.5|14524.5|14526|14524|14526.6|14524.6|14525.4|14523.4|5
1648119200000|2022-03-24 10:53:20|14526.1|14524.1|14526.4|14524.4|14526.4|14524.4|14525|14523|5
1648119210000|2022-03-24 10:53:30|14526.2|14524.2|14526.5|14524.5|14526.5|14524.5|14526.2|14524.2|0
1648119220000|2022-03-24 10:53:40|14526.4|14524.4|14526.5|14524.5|14526.6|14524.6|14526.1|14524.1|14
1648119230000|2022-03-24 10:53:50|14526.6|14524.6|14526.7|14524.7|14527|14525|14526.1|14524.1|3
1648119240000|2022-03-24 10:54:00|14526.9|14524.9|14526.4|14524.4|14527.4|14525.4|14526.4|14524.4|9
1648119250000|2022-03-24 10:54:10|14526.5|14524.5|14527.7|14525.7|14527.9|14525.9|14526.4|14524.4|33
1648119260000|2022-03-24 10:54:20|14528.2|14526.2|14528.2|14526.2|14529.5|14527.5|14528|14526|45
1648119270000|2022-03-24 10:54:30|14528.4|14526.4|14528.1|14526.1|14528.7|14526.7|14528|14526|13
1648119280000|2022-03-24 10:54:40|14527.6|14525.6|14527.2|14525.2|14527.6|14525.6|14526.5|14524.5|5
1648119290000|2022-03-24 10:54:50|14526.9|14524.9|14526.6|14524.6|14527.6|14525.6|14526.1|14524.1|17
1648119300000|2022-03-24 10:55:00|14527.4|14525.4|14526.4|14524.4|14527.4|14525.4|14526.2|14524.2|4
1648119310000|2022-03-24 10:55:10|14526.5|14524.5|14526.4|14524.4|14527.1|14525.1|14526.2|14524.2|0
1648119320000|2022-03-24 10:55:20|14526.5|14524.5|14526.9|14524.9|14527.4|14525.4|14526.4|14524.4|23
1648119330000|2022-03-24 10:55:30|14527.4|14525.4|14525.6|14523.6|14528|14526|14525.6|14523.6|21
1648119340000|2022-03-24 10:55:40|14526|14524|14522.4|14520.4|14526|14524|14522.2|14520.2|30
1648119350000|2022-03-24 10:55:50|14522.2|14520.2|14521|14519|14522.2|14520.2|14520.2|14518.2|21
1648119360000|2022-03-24 10:56:00|14521.1|14519.1|14516.9|14514.9|14521.5|14519.5|14516.7|14514.7|62
1648119370000|2022-03-24 10:56:10|14516.7|14514.7|14515.7|14513.7|14517.4|14515.4|14515.6|14513.6|36
1648119380000|2022-03-24 10:56:20|14515.9|14513.9|14516.4|14514.4|14516.9|14514.9|14515.6|14513.6|18
1648119390000|2022-03-24 10:56:30|14516.7|14514.7|14518.2|14516.2|14519.6|14517.6|14516.7|14514.7|37
1648119400000|2022-03-24 10:56:40|14518.1|14516.1|14518.9|14516.9|14519.9|14517.9|14517.5|14515.5|20
1648119410000|2022-03-24 10:56:50|14519.4|14517.4|14518.6|14516.6|14520|14518|14517.5|14515.5|10
1648119420000|2022-03-24 10:57:00|14518.4|14516.4|14520.1|14518.1|14521.5|14519.5|14518.4|14516.4|17
1648119430000|2022-03-24 10:57:10|14520.2|14518.2|14520|14518|14520.2|14518.2|14519.7|14517.7|2
1648119440000|2022-03-24 10:57:20|14520.6|14518.6|14521.1|14519.1|14522|14520|14520.5|14518.5|7
1648119450000|2022-03-24 10:57:30|14521|14519|14521.7|14519.7|14522|14520|14520.7|14518.7|1
1648119460000|2022-03-24 10:57:40|14522.5|14520.5|14524|14522|14524|14522|14522|14520|20
1648119470000|2022-03-24 10:57:50|14523.9|14521.9|14523.4|14521.4|14523.9|14521.9|14523.4|14521.4|3
1648119480000|2022-03-24 10:58:00|14523.5|14521.5|14521.9|14519.9|14524.5|14522.5|14521.9|14519.9|9
1648119490000|2022-03-24 10:58:10|14521.7|14519.7|14522.5|14520.5|14522.5|14520.5|14521.5|14519.5|8
1648119500000|2022-03-24 10:58:20|14522.4|14520.4|14524.1|14522.1|14524.2|14522.2|14522.4|14520.4|6
1648119510000|2022-03-24 10:58:30|14521.9|14519.9|14522.6|14520.6|14522.6|14520.6|14521.4|14519.4|13
1648119520000|2022-03-24 10:58:40|14522.5|14520.5|14522.4|14520.4|14523|14521|14522.4|14520.4|1
1648119530000|2022-03-24 10:58:50|14522.5|14520.5|14521.7|14519.7|14522.6|14520.6|14521.1|14519.1|3
1648119540000|2022-03-24 10:59:00|14521.9|14519.9|14519.9|14517.9|14521.9|14519.9|14519.4|14517.4|29
1648119550000|2022-03-24 10:59:10|14520|14518|14520.2|14518.2|14521.5|14519.5|14519.5|14517.5|9
1648119560000|2022-03-24 10:59:20|14520.4|14518.4|14520.5|14518.5|14521.6|14519.6|14520.2|14518.2|27
1648119570000|2022-03-24 10:59:30|14520.6|14518.6|14520|14518|14520.6|14518.6|14519.5|14517.5|2
1648119580000|2022-03-24 10:59:40|14520.1|14518.1|14519.9|14517.9|14520.5|14518.5|14518.9|14516.9|4
1648119590000|2022-03-24 10:59:50|14519.4|14517.4|14519|14517|14519.9|14517.9|14517.9|14515.9|8
1648119600000|2022-03-24 11:00:00|14518.9|14516.9|14519.4|14517.4|14521|14519|14517.2|14515.2|45
1648119610000|2022-03-24 11:00:10|14519.5|14517.5|14518.7|14516.7|14520.5|14518.5|14518.5|14516.5|5
1648119620000|2022-03-24 11:00:20|14518.6|14516.6|14521.9|14519.9|14521.9|14519.9|14518.5|14516.5|8
1648119630000|2022-03-24 11:00:30|14522|14520|14521.6|14519.6|14522|14520|14521.4|14519.4|4
1648119640000|2022-03-24 11:00:40|14521.5|14519.5|14521.9|14519.9|14522.7|14520.7|14519.9|14517.9|13
1648119650000|2022-03-24 11:00:50|14521.7|14519.7|14522.1|14520.1|14522.5|14520.5|14521.6|14519.6|7
1648119660000|2022-03-24 11:01:00|14522|14520|14522.2|14520.2|14522.7|14520.7|14521.9|14519.9|4
1648119670000|2022-03-24 11:01:10|14522.1|14520.1|14523.6|14521.6|14524.2|14522.2|14522.1|14520.1|38
1648119680000|2022-03-24 11:01:20|14523.5|14521.5|14525.7|14523.7|14526.2|14524.2|14523.4|14521.4|20
1648119690000|2022-03-24 11:01:30|14525.5|14523.5|14526.5|14524.5|14526.5|14524.5|14525.2|14523.2|26
1648119700000|2022-03-24 11:01:40|14527|14525|14529.2|14527.2|14529.4|14527.4|14527|14525|54
1648119710000|2022-03-24 11:01:50|14529.4|14527.4|14529.1|14527.1|14529.7|14527.7|14528.6|14526.6|30
1648119720000|2022-03-24 11:02:00|14529|14527|14530.1|14528.1|14532.5|14530.5|14528|14526|111
1648119730000|2022-03-24 11:02:10|14529.7|14527.7|14530|14528|14530.5|14528.5|14529.2|14527.2|11
1648119740000|2022-03-24 11:02:20|14529.9|14527.9|14528|14526|14530|14528|14525.9|14523.9|51
1648119750000|2022-03-24 11:02:30|14527.9|14525.9|14527|14525|14528.2|14526.2|14526.5|14524.5|9
1648119760000|2022-03-24 11:02:40|14527.1|14525.1|14527.1|14525.1|14527.7|14525.7|14526.4|14524.4|8
1648119770000|2022-03-24 11:02:50|14527|14525|14527.2|14525.2|14527.2|14525.2|14526.5|14524.5|4
1648119780000|2022-03-24 11:03:00|14527.4|14525.4|14527.5|14525.5|14527.6|14525.6|14526.9|14524.9|10
1648119790000|2022-03-24 11:03:10|14527.6|14525.6|14529.9|14527.9|14529.9|14527.9|14527.2|14525.2|9
1648119800000|2022-03-24 11:03:20|14530|14528|14529.4|14527.4|14530.1|14528.1|14528.6|14526.6|11
1648119810000|2022-03-24 11:03:30|14529.5|14527.5|14527.9|14525.9|14529.5|14527.5|14527.5|14525.5|3
1648119820000|2022-03-24 11:03:40|14527.7|14525.7|14526.1|14524.1|14528.1|14526.1|14525.6|14523.6|9
1648119830000|2022-03-24 11:03:50|14526|14524|14526.2|14524.2|14526.5|14524.5|14525.4|14523.4|8
1648119840000|2022-03-24 11:04:00|14526.4|14524.4|14527.5|14525.5|14527.5|14525.5|14526.2|14524.2|8
1648119850000|2022-03-24 11:04:10|14527.6|14525.6|14531.6|14529.6|14531.7|14529.7|14527.6|14525.6|30
1648119860000|2022-03-24 11:04:20|14531.5|14529.5|14530.5|14528.5|14532|14530|14530.1|14528.1|9
1648119870000|2022-03-24 11:04:30|14530.4|14528.4|14531.1|14529.1|14531.2|14529.2|14530.4|14528.4|15
1648119880000|2022-03-24 11:04:40|14531.2|14529.2|14532.7|14530.7|14532.9|14530.9|14531.2|14529.2|21
1648119890000|2022-03-24 11:04:50|14532.6|14530.6|14533|14531|14533.2|14531.2|14532.2|14530.2|14
1648119900000|2022-03-24 11:05:00|14533.1|14531.1|14531.2|14529.2|14533.1|14531.1|14529.7|14527.7|32
1648119910000|2022-03-24 11:05:10|14531.4|14529.4|14530.9|14528.9|14531.7|14529.7|14530.4|14528.4|3
1648119920000|2022-03-24 11:05:20|14531.2|14529.2|14529.7|14527.7|14531.2|14529.2|14529.6|14527.6|17
1648119930000|2022-03-24 11:05:30|14529.9|14527.9|14529.6|14527.6|14530.4|14528.4|14529.4|14527.4|14
1648119940000|2022-03-24 11:05:40|14529.7|14527.7|14529.9|14527.9|14530.4|14528.4|14529.7|14527.7|7
1648119950000|2022-03-24 11:05:50|14530|14528|14528.4|14526.4|14532.1|14530.1|14527.7|14525.7|59
1648119960000|2022-03-24 11:06:00|14528.5|14526.5|14529|14527|14529.1|14527.1|14528.2|14526.2|5
1648119970000|2022-03-24 11:06:10|14528.5|14526.5|14528|14526|14529|14527|14527.9|14525.9|11
1648119980000|2022-03-24 11:06:20|14527.9|14525.9|14527.6|14525.6|14527.9|14525.9|14526.7|14524.7|11
1648119990000|2022-03-24 11:06:30|14527.5|14525.5|14527|14525|14528.2|14526.2|14527|14525|27
1648120000000|2022-03-24 11:06:40|14527.5|14525.5|14528.5|14526.5|14528.5|14526.5|14527.4|14525.4|14
1648120010000|2022-03-24 11:06:50|14529.5|14527.5|14530.1|14528.1|14530.4|14528.4|14529|14527|17
1648120020000|2022-03-24 11:07:00|14530.2|14528.2|14531|14529|14531.1|14529.1|14528.7|14526.7|34
1648120030000|2022-03-24 11:07:10|14531.1|14529.1|14532.5|14530.5|14533.1|14531.1|14531.1|14529.1|7
1648120040000|2022-03-24 11:07:20|14532.4|14530.4|14531.7|14529.7|14533.1|14531.1|14531.6|14529.6|16
1648120050000|2022-03-24 11:07:30|14531.9|14529.9|14534|14532|14534.4|14532.4|14531.9|14529.9|43
1648120060000|2022-03-24 11:07:40|14534.1|14532.1|14533.9|14531.9|14536.1|14534.1|14532.7|14530.7|83
1648120070000|2022-03-24 11:07:50|14534|14532|14534.1|14532.1|14535.1|14533.1|14532.6|14530.6|16
1648120080000|2022-03-24 11:08:00|14533.9|14531.9|14534.9|14532.9|14535.1|14533.1|14533.9|14531.9|10
1648120090000|2022-03-24 11:08:10|14535.1|14533.1|14538.2|14536.2|14538.9|14536.9|14534.9|14532.9|76
1648120100000|2022-03-24 11:08:20|14538.1|14536.1|14538.9|14536.9|14539.2|14537.2|14538.1|14536.1|19
1648120110000|2022-03-24 11:08:30|14538.6|14536.6|14545.9|14543.9|14546.5|14544.5|14538.4|14536.4|116
1648120120000|2022-03-24 11:08:40|14545.7|14543.7|14551.2|14549.2|14551.4|14549.4|14545.6|14543.6|98
1648120130000|2022-03-24 11:08:50|14550.7|14548.7|14551.6|14549.6|14552.9|14550.9|14550.1|14548.1|73
1648120140000|2022-03-24 11:09:00|14551.5|14549.5|14565.9|14563.9|14565.9|14563.9|14551.4|14549.4|234
1648120150000|2022-03-24 11:09:10|14565.7|14563.7|14568.4|14566.4|14573.2|14571.2|14565.7|14563.7|261
1648120160000|2022-03-24 11:09:20|14568.2|14566.2|14567.9|14565.9|14575.2|14573.2|14567.1|14565.1|198
1648120170000|2022-03-24 11:09:30|14567.7|14565.7|14565.4|14563.4|14570.6|14568.6|14565.4|14563.4|111
1648120180000|2022-03-24 11:09:40|14565.6|14563.6|14560.4|14558.4|14565.6|14563.6|14560|14558|88
1648120190000|2022-03-24 11:09:50|14560.2|14558.2|14560.4|14558.4|14561.2|14559.2|14559.4|14557.4|74
1648120200000|2022-03-24 11:10:00|14560.2|14558.2|14563.5|14561.5|14565.9|14563.9|14559.6|14557.6|55
1648120210000|2022-03-24 11:10:10|14563.6|14561.6|14560.9|14558.9|14563.6|14561.6|14558.1|14556.1|51
1648120220000|2022-03-24 11:10:20|14560.7|14558.7|14561.1|14559.1|14562.7|14560.7|14560.1|14558.1|29
1648120230000|2022-03-24 11:10:30|14561.4|14559.4|14558.1|14556.1|14561.6|14559.6|14558.1|14556.1|19
1648120240000|2022-03-24 11:10:40|14557.9|14555.9|14555|14553|14558.1|14556.1|14554.7|14552.7|46
1648120250000|2022-03-24 11:10:50|14555.1|14553.1|14553.5|14551.5|14555.1|14553.1|14552.4|14550.4|52
1648120260000|2022-03-24 11:11:00|14553.9|14551.9|14552|14550|14553.9|14551.9|14551.9|14549.9|27
1648120270000|2022-03-24 11:11:10|14552.1|14550.1|14552.4|14550.4|14552.5|14550.5|14550.9|14548.9|33
1648120280000|2022-03-24 11:11:20|14552.2|14550.2|14552.1|14550.1|14553.1|14551.1|14551.2|14549.2|11
1648120290000|2022-03-24 11:11:30|14552.2|14550.2|14554|14552|14554|14552|14552|14550|23
1648120300000|2022-03-24 11:11:40|14553.9|14551.9|14553.7|14551.7|14554.5|14552.5|14553.4|14551.4|24
1648120310000|2022-03-24 11:11:50|14553.9|14551.9|14555.4|14553.4|14555.7|14553.7|14553.1|14551.1|41
1648120320000|2022-03-24 11:12:00|14555.2|14553.2|14555.6|14553.6|14555.6|14553.6|14553.1|14551.1|16
1648120330000|2022-03-24 11:12:10|14555.5|14553.5|14554.9|14552.9|14556.9|14554.9|14554.6|14552.6|17
1648120340000|2022-03-24 11:12:20|14555|14553|14557.5|14555.5|14557.5|14555.5|14554.9|14552.9|46
1648120350000|2022-03-24 11:12:30|14557.1|14555.1|14557.7|14555.7|14558|14556|14556.9|14554.9|11
1648120360000|2022-03-24 11:12:40|14557.9|14555.9|14559.7|14557.7|14559.9|14557.9|14557.7|14555.7|24
1648120370000|2022-03-24 11:12:50|14559.9|14557.9|14558.7|14556.7|14561.9|14559.9|14558.7|14556.7|89
1648120380000|2022-03-24 11:13:00|14558.6|14556.6|14561.1|14559.1|14561.4|14559.4|14557.4|14555.4|51
1648120390000|2022-03-24 11:13:10|14561.5|14559.5|14561.4|14559.4|14562|14560|14561.4|14559.4|14
1648120400000|2022-03-24 11:13:20|14561|14559|14558.1|14556.1|14561|14559|14557.7|14555.7|14
1648120410000|2022-03-24 11:13:30|14558|14556|14559.5|14557.5|14559.6|14557.6|14558|14556|8
1648120420000|2022-03-24 11:13:40|14559.6|14557.6|14557.9|14555.9|14559.6|14557.6|14557.4|14555.4|8
1648120430000|2022-03-24 11:13:50|14557.7|14555.7|14557.1|14555.1|14557.7|14555.7|14555.9|14553.9|15
1648120440000|2022-03-24 11:14:00|14556.7|14554.7|14556|14554|14557.4|14555.4|14554.7|14552.7|19
1648120450000|2022-03-24 11:14:10|14555.9|14553.9|14555.9|14553.9|14557.1|14555.1|14555.5|14553.5|7
1648120460000|2022-03-24 11:14:20|14555.7|14553.7|14554.1|14552.1|14555.9|14553.9|14553.6|14551.6|33
1648120470000|2022-03-24 11:14:30|14554.4|14552.4|14553.9|14551.9|14555.4|14553.4|14553.5|14551.5|13
1648120480000|2022-03-24 11:14:40|14553.7|14551.7|14551.9|14549.9|14553.7|14551.7|14550.4|14548.4|40
1648120490000|2022-03-24 11:14:50|14551.7|14549.7|14550|14548|14551.7|14549.7|14550|14548|40
1648120500000|2022-03-24 11:15:00|14550.7|14548.7|14552.7|14550.7|14553.2|14551.2|14550.7|14548.7|37
1648120510000|2022-03-24 11:15:10|14552.9|14550.9|14553.4|14551.4|14553.5|14551.5|14551.9|14549.9|16
1648120520000|2022-03-24 11:15:20|14553.5|14551.5|14552.1|14550.1|14553.5|14551.5|14551.5|14549.5|10
1648120530000|2022-03-24 11:15:30|14552.2|14550.2|14555.1|14553.1|14555.1|14553.1|14552.2|14550.2|12
1648120540000|2022-03-24 11:15:40|14555|14553|14554.4|14552.4|14555.6|14553.6|14553.2|14551.2|9
1648120550000|2022-03-24 11:15:50|14554.9|14552.9|14555.1|14553.1|14555.1|14553.1|14554.7|14552.7|1
1648120560000|2022-03-24 11:16:00|14555.6|14553.6|14556.1|14554.1|14556.1|14554.1|14555.1|14553.1|18
1648120570000|2022-03-24 11:16:10|14556|14554|14555.9|14553.9|14556.2|14554.2|14555.4|14553.4|13
1648120580000|2022-03-24 11:16:20|14556|14554|14555.2|14553.2|14556|14554|14554.2|14552.2|17
1648120590000|2022-03-24 11:16:30|14555.4|14553.4|14556|14554|14556.2|14554.2|14554.9|14552.9|6
1648120600000|2022-03-24 11:16:40|14555.9|14553.9|14554.7|14552.7|14555.9|14553.9|14554.4|14552.4|14
1648120610000|2022-03-24 11:16:50|14555.5|14553.5|14554.9|14552.9|14555.6|14553.6|14554.7|14552.7|5
1648120620000|2022-03-24 11:17:00|14555|14553|14555.1|14553.1|14555.5|14553.5|14554.9|14552.9|3
1648120630000|2022-03-24 11:17:10|14555.2|14553.2|14555.6|14553.6|14555.9|14553.9|14554.4|14552.4|9
1648120640000|2022-03-24 11:17:20|14555.7|14553.7|14556.1|14554.1|14556.2|14554.2|14555.1|14553.1|15
1648120650000|2022-03-24 11:17:30|14556|14554|14555.7|14553.7|14556.1|14554.1|14555.6|14553.6|1
1648120660000|2022-03-24 11:17:40|14555.6|14553.6|14555|14553|14556|14554|14554.9|14552.9|10
1648120670000|2022-03-24 11:17:50|14554.9|14552.9|14555.7|14553.7|14556.1|14554.1|14554.7|14552.7|13
1648120680000|2022-03-24 11:18:00|14555.6|14553.6|14554.4|14552.4|14555.9|14553.9|14554.4|14552.4|10
1648120690000|2022-03-24 11:18:10|14554.2|14552.2|14554.9|14552.9|14555.2|14553.2|14554.2|14552.2|8
1648120700000|2022-03-24 11:18:20|14555|14553|14554.7|14552.7|14555|14553|14554.6|14552.6|5
1648120710000|2022-03-24 11:18:30|14554.6|14552.6|14559|14557|14559.2|14557.2|14554.6|14552.6|48
1648120720000|2022-03-24 11:18:40|14559.1|14557.1|14556.7|14554.7|14560|14558|14556.6|14554.6|45
1648120730000|2022-03-24 11:18:50|14557|14555|14556.1|14554.1|14557|14555|14555.6|14553.6|29
1648120740000|2022-03-24 11:19:00|14556.5|14554.5|14555.7|14553.7|14556.6|14554.6|14555.6|14553.6|2
1648120750000|2022-03-24 11:19:10|14555.1|14553.1|14551|14549|14555.4|14553.4|14550.6|14548.6|54
1648120760000|2022-03-24 11:19:20|14550.9|14548.9|14552|14550|14552.5|14550.5|14550.4|14548.4|22
1648120770000|2022-03-24 11:19:30|14551.5|14549.5|14554.4|14552.4|14554.4|14552.4|14551.5|14549.5|9
1648120780000|2022-03-24 11:19:40|14554.1|14552.1|14551.9|14549.9|14554.1|14552.1|14551.7|14549.7|11
1648120790000|2022-03-24 11:19:50|14552|14550|14552.1|14550.1|14552.1|14550.1|14551.4|14549.4|11
1648120800000|2022-03-24 11:20:00|14552|14550|14550.4|14548.4|14552|14550|14550|14548|19
1648120810000|2022-03-24 11:20:10|14550.1|14548.1|14549.5|14547.5|14550.1|14548.1|14548.7|14546.7|28
1648120820000|2022-03-24 11:20:20|14549.7|14547.7|14549.1|14547.1|14550|14548|14549.1|14547.1|14
1648120830000|2022-03-24 11:20:30|14549|14547|14549.7|14547.7|14550.1|14548.1|14548.9|14546.9|7
1648120840000|2022-03-24 11:20:40|14550|14548|14549.9|14547.9|14551.6|14549.6|14549.7|14547.7|16
1648120850000|2022-03-24 11:20:50|14550.1|14548.1|14554.5|14552.5|14555.4|14553.4|14549.2|14547.2|71
1648120860000|2022-03-24 11:21:00|14554.4|14552.4|14552.5|14550.5|14554.4|14552.4|14552.4|14550.4|6
1648120870000|2022-03-24 11:21:10|14552.6|14550.6|14553.4|14551.4|14553.7|14551.7|14552.6|14550.6|4
1648120880000|2022-03-24 11:21:20|14553.5|14551.5|14553|14551|14554.1|14552.1|14553|14551|16
1648120890000|2022-03-24 11:21:30|14553.1|14551.1|14554.6|14552.6|14554.6|14552.6|14553.1|14551.1|6
1648120900000|2022-03-24 11:21:40|14554.5|14552.5|14552.9|14550.9|14554.7|14552.7|14552.6|14550.6|25
1648120910000|2022-03-24 11:21:50|14553|14551|14557.4|14555.4|14557.4|14555.4|14552.9|14550.9|31
1648120920000|2022-03-24 11:22:00|14557.5|14555.5|14556.9|14554.9|14558.4|14556.4|14556|14554|13
1648120930000|2022-03-24 11:22:10|14557|14555|14557.1|14555.1|14557.5|14555.5|14556.1|14554.1|6
1648120940000|2022-03-24 11:22:20|14557.2|14555.2|14557|14555|14558|14556|14557|14555|12
1648120950000|2022-03-24 11:22:30|14557.1|14555.1|14557.9|14555.9|14558.9|14556.9|14556.9|14554.9|17
1648120960000|2022-03-24 11:22:40|14558.2|14556.2|14557.1|14555.1|14558.5|14556.5|14557|14555|15
1648120970000|2022-03-24 11:22:50|14557|14555|14556.9|14554.9|14557.2|14555.2|14556.4|14554.4|6
1648120980000|2022-03-24 11:23:00|14557|14555|14556|14554|14557|14555|14554.9|14552.9|19
1648120990000|2022-03-24 11:23:10|14555.9|14553.9|14555.6|14553.6|14556.5|14554.5|14555.6|14553.6|7
1648121000000|2022-03-24 11:23:20|14555.4|14553.4|14555.6|14553.6|14556.2|14554.2|14555.2|14553.2|6
1648121010000|2022-03-24 11:23:30|14555.7|14553.7|14557|14555|14557|14555|14555.4|14553.4|8
1648121020000|2022-03-24 11:23:40|14556.9|14554.9|14556.7|14554.7|14557.2|14555.2|14556.6|14554.6|7
1648121030000|2022-03-24 11:23:50|14556.6|14554.6|14558|14556|14558|14556|14556.5|14554.5|15
1648121040000|2022-03-24 11:24:00|14558.2|14556.2|14559.9|14557.9|14560|14558|14557.7|14555.7|43
1648121050000|2022-03-24 11:24:10|14559.7|14557.7|14556.9|14554.9|14560.1|14558.1|14556.5|14554.5|18
1648121060000|2022-03-24 11:24:20|14557|14555|14557.1|14555.1|14557.7|14555.7|14556.7|14554.7|10
1648121070000|2022-03-24 11:24:30|14556.9|14554.9|14558.1|14556.1|14558.2|14556.2|14556.9|14554.9|4
1648121080000|2022-03-24 11:24:40|14558|14556|14557.9|14555.9|14558.4|14556.4|14557.6|14555.6|0
1648121090000|2022-03-24 11:24:50|14557.7|14555.7|14557.5|14555.5|14559.1|14557.1|14557.4|14555.4|15
1648121100000|2022-03-24 11:25:00|14557.1|14555.1|14557.4|14555.4|14558.5|14556.5|14557|14555|8
1648121110000|2022-03-24 11:25:10|14557.5|14555.5|14557.4|14555.4|14558|14556|14556.6|14554.6|11
1648121120000|2022-03-24 11:25:20|14557.5|14555.5|14556.7|14554.7|14557.5|14555.5|14556.5|14554.5|5
1648121130000|2022-03-24 11:25:30|14557|14555|14555.7|14553.7|14557|14555|14555.6|14553.6|12
1648121140000|2022-03-24 11:25:40|14555.9|14553.9|14557.9|14555.9|14558|14556|14555.6|14553.6|8
1648121150000|2022-03-24 11:25:50|14558|14556|14558|14556|14558.9|14556.9|14557.6|14555.6|12
1648121160000|2022-03-24 11:26:00|14558.1|14556.1|14556.1|14554.1|14558.4|14556.4|14556.1|14554.1|8
1648121170000|2022-03-24 11:26:10|14556.2|14554.2|14554.9|14552.9|14556.4|14554.4|14554.9|14552.9|10
1648121180000|2022-03-24 11:26:20|14555.5|14553.5|14557.1|14555.1|14557.9|14555.9|14555.5|14553.5|43
1648121190000|2022-03-24 11:26:30|14556.9|14554.9|14556.7|14554.7|14557.5|14555.5|14556.7|14554.7|1
1648121200000|2022-03-24 11:26:40|14556.4|14554.4|14557.1|14555.1|14557.2|14555.2|14556.4|14554.4|10
1648121210000|2022-03-24 11:26:50|14557|14555|14556.1|14554.1|14558.1|14556.1|14556.1|14554.1|21
1648121220000|2022-03-24 11:27:00|14556.2|14554.2|14555.6|14553.6|14556.2|14554.2|14555.1|14553.1|8
1648121230000|2022-03-24 11:27:10|14555.5|14553.5|14554.9|14552.9|14556.1|14554.1|14554.1|14552.1|13
1648121240000|2022-03-24 11:27:20|14554.7|14552.7|14555.6|14553.6|14556.1|14554.1|14554.6|14552.6|2
1648121250000|2022-03-24 11:27:30|14555.7|14553.7|14555.9|14553.9|14556.5|14554.5|14555.4|14553.4|10
1648121260000|2022-03-24 11:27:40|14555.7|14553.7|14557|14555|14557.1|14555.1|14555.6|14553.6|11
1648121270000|2022-03-24 11:27:50|14557.1|14555.1|14557.6|14555.6|14557.9|14555.9|14557.1|14555.1|1
1648121280000|2022-03-24 11:28:00|14557.7|14555.7|14557.4|14555.4|14557.7|14555.7|14556.7|14554.7|6
1648121290000|2022-03-24 11:28:10|14557.2|14555.2|14557|14555|14557.2|14555.2|14556.7|14554.7|4
1648121300000|2022-03-24 11:28:20|14557.1|14555.1|14556.6|14554.6|14557.2|14555.2|14556.6|14554.6|2
1648121310000|2022-03-24 11:28:30|14556.7|14554.7|14557.5|14555.5|14558|14556|14556.7|14554.7|3
1648121320000|2022-03-24 11:28:40|14557.6|14555.6|14556.9|14554.9|14557.6|14555.6|14556.7|14554.7|10
1648121330000|2022-03-24 11:28:50|14557|14555|14554.6|14552.6|14557|14555|14554.4|14552.4|48
1648121340000|2022-03-24 11:29:00|14554.5|14552.5|14555.6|14553.6|14555.7|14553.7|14554.2|14552.2|19
1648121350000|2022-03-24 11:29:10|14555.5|14553.5|14558.7|14556.7|14559.1|14557.1|14555.4|14553.4|69
1648121360000|2022-03-24 11:29:20|14559.1|14557.1|14556.9|14554.9|14559.2|14557.2|14555.6|14553.6|24
1648121370000|2022-03-24 11:29:30|14557|14555|14557|14555|14558|14556|14557|14555|4
1648121380000|2022-03-24 11:29:40|14556.7|14554.7|14556.9|14554.9|14557.1|14555.1|14556.6|14554.6|1
1648121390000|2022-03-24 11:29:50|14557|14555|14557.1|14555.1|14557.6|14555.6|14556.6|14554.6|5
1648121400000|2022-03-24 11:30:00|14557.6|14555.6|14554.7|14552.7|14559|14557|14554.7|14552.7|52
1648121410000|2022-03-24 11:30:10|14554.9|14552.9|14556.9|14554.9|14556.9|14554.9|14554.9|14552.9|31
1648121420000|2022-03-24 11:30:20|14557|14555|14558|14556|14558|14556|14557|14555|25
1648121430000|2022-03-24 11:30:30|14558.1|14556.1|14563.7|14561.7|14564.1|14562.1|14558.1|14556.1|68
1648121440000|2022-03-24 11:30:40|14563.6|14561.6|14562.9|14560.9|14564|14562|14561.5|14559.5|80
1648121450000|2022-03-24 11:30:50|14563.5|14561.5|14563.1|14561.1|14564|14562|14562.9|14560.9|29
1648121460000|2022-03-24 11:31:00|14563.2|14561.2|14560.7|14558.7|14563.2|14561.2|14559.5|14557.5|58
1648121470000|2022-03-24 11:31:10|14560.6|14558.6|14561.7|14559.7|14563.4|14561.4|14560.5|14558.5|35
1648121480000|2022-03-24 11:31:20|14561.6|14559.6|14560.6|14558.6|14562.1|14560.1|14560.1|14558.1|18
1648121490000|2022-03-24 11:31:30|14560.5|14558.5|14561.5|14559.5|14561.5|14559.5|14560.2|14558.2|5
1648121500000|2022-03-24 11:31:40|14561.4|14559.4|14561.6|14559.6|14562.2|14560.2|14560.6|14558.6|9
1648121510000|2022-03-24 11:31:50|14561.5|14559.5|14563.1|14561.1|14563.7|14561.7|14561.5|14559.5|16
1648121520000|2022-03-24 11:32:00|14562.9|14560.9|14560.6|14558.6|14563.6|14561.6|14560.6|14558.6|14
1648121530000|2022-03-24 11:32:10|14560.7|14558.7|14561.6|14559.6|14561.7|14559.7|14560.7|14558.7|6
1648121540000|2022-03-24 11:32:20|14561.7|14559.7|14561.7|14559.7|14561.9|14559.9|14560.7|14558.7|11
1648121550000|2022-03-24 11:32:30|14561.6|14559.6|14563.1|14561.1|14564.5|14562.5|14561.5|14559.5|44
1648121560000|2022-03-24 11:32:40|14563|14561|14563.2|14561.2|14563.7|14561.7|14562.7|14560.7|14
1648121570000|2022-03-24 11:32:50|14563.5|14561.5|14564|14562|14564|14562|14563.4|14561.4|6
1648121580000|2022-03-24 11:33:00|14564.1|14562.1|14564.6|14562.6|14566.1|14564.1|14564|14562|89
1648121590000|2022-03-24 11:33:10|14564.7|14562.7|14566.4|14564.4|14567.7|14565.7|14564.7|14562.7|61
1648121600000|2022-03-24 11:33:20|14566.5|14564.5|14565.4|14563.4|14567|14565|14565.2|14563.2|21
1648121610000|2022-03-24 11:33:30|14565.2|14563.2|14564.4|14562.4|14565.7|14563.7|14564.1|14562.1|10
1648121620000|2022-03-24 11:33:40|14564.2|14562.2|14562.4|14560.4|14564.4|14562.4|14562.2|14560.2|19
1648121630000|2022-03-24 11:33:50|14562.2|14560.2|14563.6|14561.6|14564.6|14562.6|14562.1|14560.1|18
1648121640000|2022-03-24 11:34:00|14563.9|14561.9|14563.9|14561.9|14564.2|14562.2|14563.4|14561.4|1
1648121650000|2022-03-24 11:34:10|14564.1|14562.1|14562.2|14560.2|14564.1|14562.1|14562|14560|26
1648121660000|2022-03-24 11:34:20|14562.1|14560.1|14561.1|14559.1|14562.2|14560.2|14560.9|14558.9|5
1648121670000|2022-03-24 11:34:30|14561|14559|14562.2|14560.2|14562.2|14560.2|14560.9|14558.9|9
1648121680000|2022-03-24 11:34:40|14563.1|14561.1|14563.9|14561.9|14564.7|14562.7|14562.6|14560.6|10
1648121690000|2022-03-24 11:34:50|14563.7|14561.7|14564.2|14562.2|14564.9|14562.9|14563.5|14561.5|10
1648121700000|2022-03-24 11:35:00|14564.4|14562.4|14564.5|14562.5|14564.9|14562.9|14563.9|14561.9|14
1648121710000|2022-03-24 11:35:10|14564.4|14562.4|14564.4|14562.4|14565.1|14563.1|14563.9|14561.9|13
1648121720000|2022-03-24 11:35:20|14564.2|14562.2|14564.4|14562.4|14564.5|14562.5|14563|14561|11
1648121730000|2022-03-24 11:35:30|14564.5|14562.5|14563.4|14561.4|14566.9|14564.9|14563.4|14561.4|14
1648121740000|2022-03-24 11:35:40|14563.2|14561.2|14563.5|14561.5|14564|14562|14563|14561|8
1648121750000|2022-03-24 11:35:50|14563.6|14561.6|14565.9|14563.9|14566.7|14564.7|14563.6|14561.6|48
1648121760000|2022-03-24 11:36:00|14565.7|14563.7|14567.2|14565.2|14567.6|14565.6|14565.7|14563.7|14
1648121770000|2022-03-24 11:36:10|14567.5|14565.5|14566.4|14564.4|14568.1|14566.1|14566.4|14564.4|18
1648121780000|2022-03-24 11:36:20|14566|14564|14565.5|14563.5|14566.4|14564.4|14565.2|14563.2|18
1648121790000|2022-03-24 11:36:30|14565.2|14563.2|14564.5|14562.5|14567.4|14565.4|14564.2|14562.2|81
1648121800000|2022-03-24 11:36:40|14564.6|14562.6|14565.7|14563.7|14565.7|14563.7|14563.1|14561.1|42
1648121810000|2022-03-24 11:36:50|14565.9|14563.9|14567.2|14565.2|14567.5|14565.5|14565.7|14563.7|21
1648121820000|2022-03-24 11:37:00|14567.1|14565.1|14565.9|14563.9|14567.1|14565.1|14565.2|14563.2|17
1648121830000|2022-03-24 11:37:10|14565.7|14563.7|14565.9|14563.9|14565.9|14563.9|14564.5|14562.5|13
1648121840000|2022-03-24 11:37:20|14566|14564|14567.4|14565.4|14567.7|14565.7|14566|14564|19
1648121850000|2022-03-24 11:37:30|14567.2|14565.2|14569.2|14567.2|14569.2|14567.2|14567|14565|34
1648121860000|2022-03-24 11:37:40|14568.9|14566.9|14569|14567|14569.6|14567.6|14568.5|14566.5|49
1648121870000|2022-03-24 11:37:50|14568.9|14566.9|14567.6|14565.6|14569.2|14567.2|14567.5|14565.5|15
1648121880000|2022-03-24 11:38:00|14567.5|14565.5|14568.1|14566.1|14568.1|14566.1|14565.9|14563.9|13
1648121890000|2022-03-24 11:38:10|14568.5|14566.5|14569.2|14567.2|14571.2|14569.2|14568.5|14566.5|64
1648121900000|2022-03-24 11:38:20|14569.1|14567.1|14569.5|14567.5|14569.5|14567.5|14568.6|14566.6|12
1648121910000|2022-03-24 11:38:30|14569.6|14567.6|14568|14566|14570.4|14568.4|14567.9|14565.9|19
1648121920000|2022-03-24 11:38:40|14568.1|14566.1|14567.7|14565.7|14568.7|14566.7|14567.5|14565.5|15
1648121930000|2022-03-24 11:38:50|14567.9|14565.9|14567.7|14565.7|14568.6|14566.6|14567.7|14565.7|6
1648121940000|2022-03-24 11:39:00|14567.6|14565.6|14566|14564|14567.7|14565.7|14565.7|14563.7|21
1648121950000|2022-03-24 11:39:10|14565.9|14563.9|14563.7|14561.7|14566.2|14564.2|14563.7|14561.7|24
1648121960000|2022-03-24 11:39:20|14563.6|14561.6|14565.4|14563.4|14566.4|14564.4|14561.6|14559.6|69
1648121970000|2022-03-24 11:39:30|14565.5|14563.5|14565.5|14563.5|14565.7|14563.7|14564.7|14562.7|18
1648121980000|2022-03-24 11:39:40|14565.6|14563.6|14565.5|14563.5|14565.7|14563.7|14565.2|14563.2|7
1648121990000|2022-03-24 11:39:50|14565.2|14563.2|14564.4|14562.4|14565.7|14563.7|14563.7|14561.7|34
1648122000000|2022-03-24 11:40:00|14556.5|14554.5|14521.6|14519.6|14557.9|14555.9|14521.6|14519.6|1065
1648122010000|2022-03-24 11:40:10|14521.5|14519.5|14515.7|14513.7|14527|14525|14509.5|14507.5|654
1648122020000|2022-03-24 11:40:20|14517.1|14515.1|14530.4|14528.4|14536.9|14534.9|14513.9|14511.9|341
1648122030000|2022-03-24 11:40:30|14530.6|14528.6|14531.6|14529.6|14534.6|14532.6|14525|14523|279
1648122040000|2022-03-24 11:40:40|14531|14529|14542.1|14540.1|14547|14545|14530.1|14528.1|240
1648122050000|2022-03-24 11:40:50|14541.7|14539.7|14535.1|14533.1|14542.4|14540.4|14534.4|14532.4|143
1648122060000|2022-03-24 11:41:00|14534.7|14532.7|14537.2|14535.2|14537.4|14535.4|14526|14524|213
1648122070000|2022-03-24 11:41:10|14537.5|14535.5|14537.1|14535.1|14539.5|14537.5|14530.9|14528.9|204
1648122080000|2022-03-24 11:41:20|14537.2|14535.2|14532.6|14530.6|14537.5|14535.5|14528.9|14526.9|119
1648122090000|2022-03-24 11:41:30|14532.7|14530.7|14530.9|14528.9|14533.2|14531.2|14528.1|14526.1|72
1648122100000|2022-03-24 11:41:40|14531.4|14529.4|14536.1|14534.1|14536.4|14534.4|14529|14527|153
1648122110000|2022-03-24 11:41:50|14536.4|14534.4|14543.9|14541.9|14545.6|14543.6|14536.4|14534.4|139
1648122120000|2022-03-24 11:42:00|14543.6|14541.6|14538.9|14536.9|14544.1|14542.1|14537.4|14535.4|60
1648122130000|2022-03-24 11:42:10|14539|14537|14533.9|14531.9|14539|14537|14533.9|14531.9|92
1648122140000|2022-03-24 11:42:20|14534.2|14532.2|14529|14527|14534.2|14532.2|14528.7|14526.7|104
1648122150000|2022-03-24 11:42:30|14529.2|14527.2|14533.5|14531.5|14533.5|14531.5|14527.9|14525.9|43
1648122160000|2022-03-24 11:42:40|14533.6|14531.6|14535.7|14533.7|14537.1|14535.1|14533.2|14531.2|40
1648122170000|2022-03-24 11:42:50|14535.9|14533.9|14539.5|14537.5|14539.5|14537.5|14535.9|14533.9|41
1648122180000|2022-03-24 11:43:00|14540.4|14538.4|14535.9|14533.9|14540.4|14538.4|14535.5|14533.5|41
1648122190000|2022-03-24 11:43:10|14535.7|14533.7|14533.7|14531.7|14536|14534|14532.5|14530.5|44
1648122200000|2022-03-24 11:43:20|14533.6|14531.6|14533.9|14531.9|14535|14533|14532.5|14530.5|39
1648122210000|2022-03-24 11:43:30|14534|14532|14533.4|14531.4|14534|14532|14530.9|14528.9|36
1648122220000|2022-03-24 11:43:40|14532.9|14530.9|14537.1|14535.1|14537.2|14535.2|14532.9|14530.9|28
1648122230000|2022-03-24 11:43:50|14537|14535|14536.6|14534.6|14538.1|14536.1|14535.5|14533.5|26
1648122240000|2022-03-24 11:44:00|14536.5|14534.5|14536.4|14534.4|14538.5|14536.5|14534.9|14532.9|39
1648122250000|2022-03-24 11:44:10|14536.2|14534.2|14536.5|14534.5|14537.2|14535.2|14534.4|14532.4|27
1648122260000|2022-03-24 11:44:20|14536.6|14534.6|14537.1|14535.1|14537.2|14535.2|14534.9|14532.9|29
1648122270000|2022-03-24 11:44:30|14537.2|14535.2|14538.7|14536.7|14539.6|14537.6|14537.1|14535.1|41
1648122280000|2022-03-24 11:44:40|14538.9|14536.9|14537.6|14535.6|14539.6|14537.6|14536.6|14534.6|23
1648122290000|2022-03-24 11:44:50|14537.7|14535.7|14536.9|14534.9|14538.7|14536.7|14536.9|14534.9|22
1648122300000|2022-03-24 11:45:00|14536.7|14534.7|14537.6|14535.6|14538.1|14536.1|14536|14534|11
1648122310000|2022-03-24 11:45:10|14537.7|14535.7|14536.9|14534.9|14538.5|14536.5|14536.9|14534.9|14
1648122320000|2022-03-24 11:45:20|14536.7|14534.7|14536.7|14534.7|14537.9|14535.9|14536.1|14534.1|30
1648122330000|2022-03-24 11:45:30|14536.6|14534.6|14536.4|14534.4|14536.9|14534.9|14534.5|14532.5|23
1648122340000|2022-03-24 11:45:40|14536.2|14534.2|14537.6|14535.6|14538.5|14536.5|14536.2|14534.2|26
1648122350000|2022-03-24 11:45:50|14537.7|14535.7|14536.2|14534.2|14538.6|14536.6|14536|14534|16
1648122360000|2022-03-24 11:46:00|14537|14535|14539.9|14537.9|14542|14540|14537|14535|58
1648122370000|2022-03-24 11:46:10|14540|14538|14540.2|14538.2|14542.4|14540.4|14539.9|14537.9|16
1648122380000|2022-03-24 11:46:20|14540.4|14538.4|14545|14543|14546.9|14544.9|14540.4|14538.4|65
1648122390000|2022-03-24 11:46:30|14545.1|14543.1|14547.9|14545.9|14548.2|14546.2|14544|14542|56
1648122400000|2022-03-24 11:46:40|14548|14546|14548.6|14546.6|14549.5|14547.5|14546.6|14544.6|82
1648122410000|2022-03-24 11:46:50|14547.9|14545.9|14546.1|14544.1|14548.9|14546.9|14545.9|14543.9|30
1648122420000|2022-03-24 11:47:00|14546|14544|14548|14546|14550|14548|14545.9|14543.9|58
1648122430000|2022-03-24 11:47:10|14548.2|14546.2|14549.4|14547.4|14550|14548|14547.5|14545.5|51
1648122440000|2022-03-24 11:47:20|14549.1|14547.1|14548.9|14546.9|14549.6|14547.6|14548.5|14546.5|21
1648122450000|2022-03-24 11:47:30|14549|14547|14547.2|14545.2|14549.4|14547.4|14545.7|14543.7|20
1648122460000|2022-03-24 11:47:40|14547.4|14545.4|14544.9|14542.9|14547.4|14545.4|14544.9|14542.9|20
1648122470000|2022-03-24 11:47:50|14545|14543|14537|14535|14545.1|14543.1|14535.4|14533.4|296
1648122480000|2022-03-24 11:48:00|14537.1|14535.1|14540.1|14538.1|14540.9|14538.9|14537.1|14535.1|36
1648122490000|2022-03-24 11:48:10|14540.4|14538.4|14540.7|14538.7|14541.9|14539.9|14539.4|14537.4|22
1648122500000|2022-03-24 11:48:20|14540.9|14538.9|14540.1|14538.1|14541.6|14539.6|14539.1|14537.1|18
1648122510000|2022-03-24 11:48:30|14540|14538|14540.6|14538.6|14541.4|14539.4|14540|14538|14
1648122520000|2022-03-24 11:48:40|14540.7|14538.7|14541.6|14539.6|14541.6|14539.6|14540|14538|22
1648122530000|2022-03-24 11:48:50|14541.7|14539.7|14539.6|14537.6|14541.7|14539.7|14539.1|14537.1|14
1648122540000|2022-03-24 11:49:00|14539.5|14537.5|14542.4|14540.4|14542.4|14540.4|14539.5|14537.5|11
1648122550000|2022-03-24 11:49:10|14542.2|14540.2|14542.5|14540.5|14542.6|14540.6|14541.2|14539.2|16
1648122560000|2022-03-24 11:49:20|14542.4|14540.4|14541.6|14539.6|14542.4|14540.4|14541.5|14539.5|2
1648122570000|2022-03-24 11:49:30|14541.5|14539.5|14541.9|14539.9|14541.9|14539.9|14540|14538|19
1648122580000|2022-03-24 11:49:40|14541.7|14539.7|14540.5|14538.5|14541.7|14539.7|14540.2|14538.2|7
1648122590000|2022-03-24 11:49:50|14540.4|14538.4|14539.1|14537.1|14542.4|14540.4|14538.6|14536.6|60
1648122600000|2022-03-24 11:50:00|14539|14537|14540.5|14538.5|14540.9|14538.9|14538.6|14536.6|16
1648122610000|2022-03-24 11:50:10|14540.6|14538.6|14539.1|14537.1|14540.7|14538.7|14538.6|14536.6|24
1648122620000|2022-03-24 11:50:20|14539.4|14537.4|14539.9|14537.9|14540.4|14538.4|14537.5|14535.5|16
1648122630000|2022-03-24 11:50:30|14539.7|14537.7|14539.9|14537.9|14540.9|14538.9|14539.1|14537.1|15
1648122640000|2022-03-24 11:50:40|14539.7|14537.7|14539.1|14537.1|14540.2|14538.2|14538.6|14536.6|9
1648122650000|2022-03-24 11:50:50|14539|14537|14538.9|14536.9|14539.6|14537.6|14538.7|14536.7|19
1648122660000|2022-03-24 11:51:00|14539|14537|14537.1|14535.1|14539.1|14537.1|14535.5|14533.5|31
1648122670000|2022-03-24 11:51:10|14536.6|14534.6|14533.4|14531.4|14537.6|14535.6|14532.2|14530.2|57
1648122680000|2022-03-24 11:51:20|14533.9|14531.9|14530.6|14528.6|14534.5|14532.5|14530|14528|57
1648122690000|2022-03-24 11:51:30|14530.9|14528.9|14528.9|14526.9|14531.1|14529.1|14528.5|14526.5|54
1648122700000|2022-03-24 11:51:40|14529|14527|14529.5|14527.5|14530.2|14528.2|14528.9|14526.9|23
1648122710000|2022-03-24 11:51:50|14529.4|14527.4|14529.4|14527.4|14529.7|14527.7|14528.6|14526.6|26
1648122720000|2022-03-24 11:52:00|14529.5|14527.5|14532|14530|14533.7|14531.7|14529.5|14527.5|36
1648122730000|2022-03-24 11:52:10|14532.1|14530.1|14532.1|14530.1|14532.9|14530.9|14532|14530|13
1648122740000|2022-03-24 11:52:20|14532.4|14530.4|14530.4|14528.4|14533|14531|14529.9|14527.9|31
1648122750000|2022-03-24 11:52:30|14530.6|14528.6|14532.9|14530.9|14533.4|14531.4|14529.7|14527.7|17
1648122760000|2022-03-24 11:52:40|14532.7|14530.7|14531.9|14529.9|14533|14531|14531.1|14529.1|9
1648122770000|2022-03-24 11:52:50|14532|14530|14530.2|14528.2|14532|14530|14530.1|14528.1|4
1648122780000|2022-03-24 11:53:00|14530.4|14528.4|14530.9|14528.9|14532.5|14530.5|14530.1|14528.1|27
1648122790000|2022-03-24 11:53:10|14530.7|14528.7|14528.9|14526.9|14531.4|14529.4|14528.7|14526.7|23
1648122800000|2022-03-24 11:53:20|14528.5|14526.5|14529.1|14527.1|14529.9|14527.9|14528.5|14526.5|15
1648122810000|2022-03-24 11:53:30|14529.2|14527.2|14523.9|14521.9|14529.9|14527.9|14521.6|14519.6|86
1648122820000|2022-03-24 11:53:40|14523.7|14521.7|14525.1|14523.1|14525.6|14523.6|14522.4|14520.4|20
1648122830000|2022-03-24 11:53:50|14524.6|14522.6|14522.6|14520.6|14524.7|14522.7|14522.6|14520.6|21
1648122840000|2022-03-24 11:54:00|14523.7|14521.7|14523.9|14521.9|14524|14522|14521.9|14519.9|51
1648122850000|2022-03-24 11:54:10|14524.5|14522.5|14527.2|14525.2|14527.4|14525.4|14524.1|14522.1|39
1648122860000|2022-03-24 11:54:20|14527.4|14525.4|14526.6|14524.6|14527.7|14525.7|14525.5|14523.5|29
1648122870000|2022-03-24 11:54:30|14526.7|14524.7|14528.4|14526.4|14528.4|14526.4|14526.4|14524.4|19
1648122880000|2022-03-24 11:54:40|14528.5|14526.5|14528.2|14526.2|14528.6|14526.6|14526.6|14524.6|14
1648122890000|2022-03-24 11:54:50|14528.4|14526.4|14528.1|14526.1|14528.6|14526.6|14527.6|14525.6|8
1648122900000|2022-03-24 11:55:00|14527.9|14525.9|14528.1|14526.1|14528.6|14526.6|14526.1|14524.1|12
1648122910000|2022-03-24 11:55:10|14528.2|14526.2|14528.7|14526.7|14530|14528|14528.1|14526.1|25
1648122920000|2022-03-24 11:55:20|14528.9|14526.9|14530.9|14528.9|14532.6|14530.6|14528.9|14526.9|53
1648122930000|2022-03-24 11:55:30|14530.6|14528.6|14531.6|14529.6|14531.9|14529.9|14530.1|14528.1|22
1648122940000|2022-03-24 11:55:40|14531.4|14529.4|14530.6|14528.6|14531.9|14529.9|14530.1|14528.1|16
1648122950000|2022-03-24 11:55:50|14530.5|14528.5|14528.2|14526.2|14530.5|14528.5|14526|14524|23
1648122960000|2022-03-24 11:56:00|14528.4|14526.4|14530.1|14528.1|14530.1|14528.1|14527.7|14525.7|22
1648122970000|2022-03-24 11:56:10|14530.4|14528.4|14532.9|14530.9|14533.2|14531.2|14530.4|14528.4|21
1648122980000|2022-03-24 11:56:20|14533|14531|14534.2|14532.2|14534.4|14532.4|14531.6|14529.6|101
1648122990000|2022-03-24 11:56:30|14534.1|14532.1|14531.5|14529.5|14534.5|14532.5|14531.1|14529.1|50
1648123000000|2022-03-24 11:56:40|14531.6|14529.6|14532.9|14530.9|14532.9|14530.9|14531.5|14529.5|9
1648123010000|2022-03-24 11:56:50|14532.7|14530.7|14532.7|14530.7|14534.1|14532.1|14532|14530|25
1648123020000|2022-03-24 11:57:00|14532.9|14530.9|14535.5|14533.5|14535.5|14533.5|14532.2|14530.2|22
1648123030000|2022-03-24 11:57:10|14536|14534|14537.7|14535.7|14538.7|14536.7|14536|14534|115
1648123040000|2022-03-24 11:57:20|14537.6|14535.6|14537.9|14535.9|14538.1|14536.1|14536.6|14534.6|21
1648123050000|2022-03-24 11:57:30|14538|14536|14536.7|14534.7|14538|14536|14535.1|14533.1|13
1648123060000|2022-03-24 11:57:40|14536.6|14534.6|14535.1|14533.1|14536.7|14534.7|14534.5|14532.5|13
1648123070000|2022-03-24 11:57:50|14535|14533|14533.6|14531.6|14535|14533|14532.6|14530.6|13
1648123080000|2022-03-24 11:58:00|14533.5|14531.5|14529.7|14527.7|14533.6|14531.6|14529.7|14527.7|47
1648123090000|2022-03-24 11:58:10|14529|14527|14526.6|14524.6|14529|14527|14525.2|14523.2|47
1648123100000|2022-03-24 11:58:20|14526.5|14524.5|14527|14525|14528.2|14526.2|14526.5|14524.5|16
1648123110000|2022-03-24 11:58:30|14527.1|14525.1|14525.4|14523.4|14527.4|14525.4|14524|14522|22
1648123120000|2022-03-24 11:58:40|14525.5|14523.5|14526.6|14524.6|14526.9|14524.9|14525|14523|18
1648123130000|2022-03-24 11:58:50|14526.5|14524.5|14525.6|14523.6|14526.6|14524.6|14525.2|14523.2|17
1648123140000|2022-03-24 11:59:00|14525.5|14523.5|14526|14524|14526.5|14524.5|14522.9|14520.9|36
1648123150000|2022-03-24 11:59:10|14525.9|14523.9|14528.1|14526.1|14528.5|14526.5|14525.9|14523.9|21
1648123160000|2022-03-24 11:59:20|14528.2|14526.2|14530.4|14528.4|14531.6|14529.6|14528.2|14526.2|14
1648123170000|2022-03-24 11:59:30|14529.9|14527.9|14530.5|14528.5|14530.7|14528.7|14529.4|14527.4|24
1648123180000|2022-03-24 11:59:40|14529.9|14527.9|14530.5|14528.5|14530.5|14528.5|14529.1|14527.1|5
1648123190000|2022-03-24 11:59:50|14530.6|14528.6|14531.4|14529.4|14531.7|14529.7|14529.9|14527.9|10
1648123200000|2022-03-24 12:00:00|14530.9|14528.9|14532.6|14530.6|14534|14532|14527.9|14525.9|76
1648123210000|2022-03-24 12:00:10|14532.7|14530.7|14534.6|14532.6|14535.2|14533.2|14532.1|14530.1|39
1648123220000|2022-03-24 12:00:20|14534.5|14532.5|14532.6|14530.6|14534.7|14532.7|14532.4|14530.4|20
1648123230000|2022-03-24 12:00:30|14532.7|14530.7|14534.6|14532.6|14537.4|14535.4|14532.7|14530.7|45
1648123240000|2022-03-24 12:00:40|14534.5|14532.5|14535|14533|14535.2|14533.2|14533.9|14531.9|5
1648123250000|2022-03-24 12:00:50|14535.1|14533.1|14535.4|14533.4|14536.5|14534.5|14534.9|14532.9|10
1648123260000|2022-03-24 12:01:00|14535.5|14533.5|14534.2|14532.2|14536.4|14534.4|14533.4|14531.4|23
1648123270000|2022-03-24 12:01:10|14534.5|14532.5|14535.6|14533.6|14536.2|14534.2|14534.4|14532.4|25
1648123280000|2022-03-24 12:01:20|14535.7|14533.7|14537.4|14535.4|14537.6|14535.6|14535|14533|26
1648123290000|2022-03-24 12:01:30|14537.2|14535.2|14537.2|14535.2|14538.1|14536.1|14537.1|14535.1|18
1648123300000|2022-03-24 12:01:40|14537.1|14535.1|14538|14536|14538.4|14536.4|14537.1|14535.1|13
1648123310000|2022-03-24 12:01:50|14538.1|14536.1|14537.2|14535.2|14538.1|14536.1|14536.6|14534.6|30
1648123320000|2022-03-24 12:02:00|14537.1|14535.1|14540|14538|14540|14538|14535.2|14533.2|44
1648123330000|2022-03-24 12:02:10|14539.9|14537.9|14538.2|14536.2|14539.9|14537.9|14537.7|14535.7|25
1648123340000|2022-03-24 12:02:20|14538.1|14536.1|14536.9|14534.9|14538.1|14536.1|14535.7|14533.7|15
1648123350000|2022-03-24 12:02:30|14537|14535|14539.5|14537.5|14539.5|14537.5|14537|14535|17
1648123360000|2022-03-24 12:02:40|14539.4|14537.4|14539.6|14537.6|14540.2|14538.2|14538.6|14536.6|22
1648123370000|2022-03-24 12:02:50|14539.5|14537.5|14539.9|14537.9|14540.7|14538.7|14539.5|14537.5|34
1648123380000|2022-03-24 12:03:00|14539.7|14537.7|14540.9|14538.9|14542.7|14540.7|14539.7|14537.7|48
1648123390000|2022-03-24 12:03:10|14540.7|14538.7|14540.6|14538.6|14541.6|14539.6|14540.5|14538.5|11
1648123400000|2022-03-24 12:03:20|14540.7|14538.7|14537.2|14535.2|14541.1|14539.1|14536.6|14534.6|29
1648123410000|2022-03-24 12:03:30|14537.4|14535.4|14540.9|14538.9|14541.1|14539.1|14537.4|14535.4|61
1648123420000|2022-03-24 12:03:40|14540.6|14538.6|14541.4|14539.4|14541.9|14539.9|14540.2|14538.2|14
1648123430000|2022-03-24 12:03:50|14541.2|14539.2|14540.9|14538.9|14541.6|14539.6|14540.6|14538.6|5
1648123440000|2022-03-24 12:04:00|14541|14539|14540.5|14538.5|14542.5|14540.5|14540.4|14538.4|25
1648123450000|2022-03-24 12:04:10|14540.9|14538.9|14539.6|14537.6|14541.5|14539.5|14539.2|14537.2|24
1648123460000|2022-03-24 12:04:20|14539.5|14537.5|14542|14540|14542.2|14540.2|14539.5|14537.5|16
1648123470000|2022-03-24 12:04:30|14541.9|14539.9|14541.7|14539.7|14541.9|14539.9|14540.7|14538.7|16
1648123480000|2022-03-24 12:04:40|14541.6|14539.6|14541.6|14539.6|14542.9|14540.9|14541.6|14539.6|13
1648123490000|2022-03-24 12:04:50|14541.7|14539.7|14542|14540|14542.7|14540.7|14541.6|14539.6|12
1648123500000|2022-03-24 12:05:00|14542.1|14540.1|14541.7|14539.7|14542.2|14540.2|14541.2|14539.2|12
1648123510000|2022-03-24 12:05:10|14541.6|14539.6|14541|14539|14541.9|14539.9|14541|14539|5
1648123520000|2022-03-24 12:05:20|14541.1|14539.1|14541.2|14539.2|14541.9|14539.9|14540.9|14538.9|14
1648123530000|2022-03-24 12:05:30|14541|14539|14540.5|14538.5|14541.1|14539.1|14539.9|14537.9|12
1648123540000|2022-03-24 12:05:40|14540.7|14538.7|14538.6|14536.6|14540.9|14538.9|14537.5|14535.5|28
1648123550000|2022-03-24 12:05:50|14538.7|14536.7|14539|14537|14540.4|14538.4|14538.1|14536.1|23
1648123560000|2022-03-24 12:06:00|14538.9|14536.9|14539|14537|14539.6|14537.6|14538.5|14536.5|15
1648123570000|2022-03-24 12:06:10|14538.7|14536.7|14540.7|14538.7|14540.7|14538.7|14538.2|14536.2|19
1648123580000|2022-03-24 12:06:20|14540.6|14538.6|14542.7|14540.7|14543|14541|14540.2|14538.2|20
1648123590000|2022-03-24 12:06:30|14542.9|14540.9|14544.5|14542.5|14545.2|14543.2|14542.7|14540.7|58
1648123600000|2022-03-24 12:06:40|14544.4|14542.4|14543.1|14541.1|14544.7|14542.7|14543|14541|18
1648123610000|2022-03-24 12:06:50|14543.2|14541.2|14541.7|14539.7|14543.5|14541.5|14541.1|14539.1|17
1648123620000|2022-03-24 12:07:00|14541.6|14539.6|14541.6|14539.6|14542|14540|14541.1|14539.1|15
1648123630000|2022-03-24 12:07:10|14541.5|14539.5|14540.5|14538.5|14541.7|14539.7|14539.7|14537.7|15
1648123640000|2022-03-24 12:07:20|14540|14538|14540.7|14538.7|14541.4|14539.4|14539.6|14537.6|13
1648123650000|2022-03-24 12:07:30|14540.6|14538.6|14537.2|14535.2|14540.6|14538.6|14536.2|14534.2|25
1648123660000|2022-03-24 12:07:40|14537.7|14535.7|14536.7|14534.7|14539.2|14537.2|14536.7|14534.7|42
1648123670000|2022-03-24 12:07:50|14536.6|14534.6|14536.4|14534.4|14537.2|14535.2|14535.7|14533.7|25
1648123680000|2022-03-24 12:08:00|14536.7|14534.7|14537.4|14535.4|14538.6|14536.6|14536.2|14534.2|10
1648123690000|2022-03-24 12:08:10|14537.2|14535.2|14537.2|14535.2|14537.7|14535.7|14536|14534|7
1648123700000|2022-03-24 12:08:20|14537.1|14535.1|14538.2|14536.2|14539.2|14537.2|14537.1|14535.1|6
1648123710000|2022-03-24 12:08:30|14538.5|14536.5|14540|14538|14540|14538|14538.5|14536.5|15
1648123720000|2022-03-24 12:08:40|14539.9|14537.9|14538.5|14536.5|14540|14538|14538.4|14536.4|19
1648123730000|2022-03-24 12:08:50|14538.2|14536.2|14539.5|14537.5|14540.7|14538.7|14538.2|14536.2|15
1648123740000|2022-03-24 12:09:00|14539.4|14537.4|14538.7|14536.7|14539.5|14537.5|14538.2|14536.2|8
1648123750000|2022-03-24 12:09:10|14539.5|14537.5|14539.6|14537.6|14539.9|14537.9|14539.4|14537.4|7
1648123760000|2022-03-24 12:09:20|14539.7|14537.7|14539|14537|14539.7|14537.7|14538.5|14536.5|9
1648123770000|2022-03-24 12:09:30|14539.2|14537.2|14538.2|14536.2|14539.5|14537.5|14538|14536|18
1648123780000|2022-03-24 12:09:40|14538.4|14536.4|14533.4|14531.4|14538.5|14536.5|14533.4|14531.4|62
1648123790000|2022-03-24 12:09:50|14533.1|14531.1|14533|14531|14534.1|14532.1|14533|14531|20
1648123800000|2022-03-24 12:10:00|14533.5|14531.5|14528|14526|14533.6|14531.6|14527.5|14525.5|71
1648123810000|2022-03-24 12:10:10|14528.2|14526.2|14528.7|14526.7|14531|14529|14528|14526|44
1648123820000|2022-03-24 12:10:20|14528.5|14526.5|14525.5|14523.5|14528.5|14526.5|14524.1|14522.1|94
1648123830000|2022-03-24 12:10:30|14525.7|14523.7|14525.1|14523.1|14526.5|14524.5|14524.4|14522.4|47
1648123840000|2022-03-24 12:10:40|14525|14523|14524.7|14522.7|14526.5|14524.5|14524.4|14522.4|12
1648123850000|2022-03-24 12:10:50|14525|14523|14526.6|14524.6|14526.6|14524.6|14524.7|14522.7|10
1648123860000|2022-03-24 12:11:00|14526.5|14524.5|14522|14520|14527|14525|14521.9|14519.9|58
1648123870000|2022-03-24 12:11:10|14522.7|14520.7|14524.1|14522.1|14524.7|14522.7|14522.5|14520.5|26
1648123880000|2022-03-24 12:11:20|14524|14522|14519.5|14517.5|14524.2|14522.2|14519.5|14517.5|70
1648123890000|2022-03-24 12:11:30|14519.4|14517.4|14522.1|14520.1|14523.5|14521.5|14519.1|14517.1|48
1648123900000|2022-03-24 12:11:40|14522.2|14520.2|14524|14522|14524.1|14522.1|14521.1|14519.1|36
1648123910000|2022-03-24 12:11:50|14524.1|14522.1|14520.9|14518.9|14524.7|14522.7|14520.9|14518.9|33
1648123920000|2022-03-24 12:12:00|14521|14519|14520.7|14518.7|14521.4|14519.4|14519.7|14517.7|31
1648123930000|2022-03-24 12:12:10|14520.9|14518.9|14519.2|14517.2|14522.7|14520.7|14519.2|14517.2|46
1648123940000|2022-03-24 12:12:20|14519|14517|14517.5|14515.5|14519.2|14517.2|14516.2|14514.2|93
1648123950000|2022-03-24 12:12:30|14517.7|14515.7|14516.5|14514.5|14518.1|14516.1|14516.4|14514.4|21
1648123960000|2022-03-24 12:12:40|14516.7|14514.7|14519.9|14517.9|14520.4|14518.4|14516.5|14514.5|28
1648123970000|2022-03-24 12:12:50|14520|14518|14524|14522|14524.1|14522.1|14519.5|14517.5|40
1648123980000|2022-03-24 12:13:00|14524.1|14522.1|14524.2|14522.2|14525.6|14523.6|14523.9|14521.9|44
1648123990000|2022-03-24 12:13:10|14524.4|14522.4|14524.5|14522.5|14525.4|14523.4|14523.7|14521.7|20
1648124000000|2022-03-24 12:13:20|14524.1|14522.1|14524.4|14522.4|14524.6|14522.6|14523.7|14521.7|9
1648124010000|2022-03-24 12:13:30|14524.2|14522.2|14525|14523|14525.1|14523.1|14524.2|14522.2|7
1648124020000|2022-03-24 12:13:40|14524.9|14522.9|14525.2|14523.2|14525.5|14523.5|14523.6|14521.6|22
1648124030000|2022-03-24 12:13:50|14525.1|14523.1|14524.9|14522.9|14526.5|14524.5|14524.9|14522.9|22
1648124040000|2022-03-24 12:14:00|14525|14523|14526.4|14524.4|14527.5|14525.5|14524.2|14522.2|26
1648124050000|2022-03-24 12:14:10|14525.7|14523.7|14525.2|14523.2|14526.5|14524.5|14525|14523|40
1648124060000|2022-03-24 12:14:20|14525.7|14523.7|14527.2|14525.2|14527.5|14525.5|14525|14523|21
1648124070000|2022-03-24 12:14:30|14527.1|14525.1|14527.6|14525.6|14527.9|14525.9|14527.1|14525.1|10
1648124080000|2022-03-24 12:14:40|14527.5|14525.5|14526.7|14524.7|14528.5|14526.5|14526.7|14524.7|23
1648124090000|2022-03-24 12:14:50|14526.6|14524.6|14527.4|14525.4|14527.7|14525.7|14526.5|14524.5|9
1648124100000|2022-03-24 12:15:00|14527.5|14525.5|14525.2|14523.2|14529|14527|14525.2|14523.2|80
1648124110000|2022-03-24 12:15:10|14525.1|14523.1|14527.4|14525.4|14527.6|14525.6|14524.1|14522.1|29
1648124120000|2022-03-24 12:15:20|14527.2|14525.2|14527|14525|14528|14526|14526.2|14524.2|12
1648124130000|2022-03-24 12:15:30|14527.4|14525.4|14528.5|14526.5|14529|14527|14527.1|14525.1|8
1648124140000|2022-03-24 12:15:40|14528.6|14526.6|14527|14525|14528.6|14526.6|14526|14524|8
1648124150000|2022-03-24 12:15:50|14527.1|14525.1|14526.9|14524.9|14527.2|14525.2|14525.4|14523.4|14
1648124160000|2022-03-24 12:16:00|14527|14525|14527.7|14525.7|14528.4|14526.4|14526.9|14524.9|18
1648124170000|2022-03-24 12:16:10|14527.6|14525.6|14526.2|14524.2|14527.7|14525.7|14526.1|14524.1|8
1648124180000|2022-03-24 12:16:20|14526.1|14524.1|14523.7|14521.7|14526.1|14524.1|14523.7|14521.7|24
1648124190000|2022-03-24 12:16:30|14524.2|14522.2|14519|14517|14524.2|14522.2|14519|14517|127
1648124200000|2022-03-24 12:16:40|14518.9|14516.9|14520.4|14518.4|14520.5|14518.5|14517.9|14515.9|33
1648124210000|2022-03-24 12:16:50|14520.2|14518.2|14520.6|14518.6|14520.9|14518.9|14519.6|14517.6|32
1648124220000|2022-03-24 12:17:00|14521|14519|14519.9|14517.9|14522|14520|14519.7|14517.7|30
1648124230000|2022-03-24 12:17:10|14519.7|14517.7|14518.5|14516.5|14520|14518|14517.2|14515.2|60
1648124240000|2022-03-24 12:17:20|14518.2|14516.2|14516.9|14514.9|14520.6|14518.6|14516.6|14514.6|46
1648124250000|2022-03-24 12:17:30|14516.7|14514.7|14516.4|14514.4|14518|14516|14516.1|14514.1|21
1648124260000|2022-03-24 12:17:40|14516.1|14514.1|14517.5|14515.5|14517.9|14515.9|14516|14514|32
1648124270000|2022-03-24 12:17:50|14517.4|14515.4|14515.2|14513.2|14518.1|14516.1|14515.1|14513.1|34
1648124280000|2022-03-24 12:18:00|14515.7|14513.7|14517.7|14515.7|14518.2|14516.2|14515.7|14513.7|30
1648124290000|2022-03-24 12:18:10|14518.6|14516.6|14519.1|14517.1|14519.1|14517.1|14517.7|14515.7|21
1648124300000|2022-03-24 12:18:20|14518.6|14516.6|14518.1|14516.1|14520.1|14518.1|14516.1|14514.1|75
1648124310000|2022-03-24 12:18:30|14518|14516|14520|14518|14520|14518|14518|14516|48
1648124320000|2022-03-24 12:18:40|14519.9|14517.9|14519.5|14517.5|14520|14518|14518.7|14516.7|5
1648124330000|2022-03-24 12:18:50|14519.7|14517.7|14520.2|14518.2|14520.2|14518.2|14519.1|14517.1|10
1648124340000|2022-03-24 12:19:00|14520.9|14518.9|14521.2|14519.2|14522.1|14520.1|14520.6|14518.6|19
1648124350000|2022-03-24 12:19:10|14521.4|14519.4|14517.7|14515.7|14521.5|14519.5|14517.7|14515.7|42
1648124360000|2022-03-24 12:19:20|14517.9|14515.9|14520.1|14518.1|14520.1|14518.1|14517.5|14515.5|21
1648124370000|2022-03-24 12:19:30|14520.2|14518.2|14521.6|14519.6|14521.6|14519.6|14519.6|14517.6|11
1648124380000|2022-03-24 12:19:40|14521.7|14519.7|14522.1|14520.1|14523.5|14521.5|14521.6|14519.6|13
1648124390000|2022-03-24 12:19:50|14521.7|14519.7|14522.9|14520.9|14524|14522|14521.7|14519.7|27
1648124400000|2022-03-24 12:20:00|14522.7|14520.7|14517.7|14515.7|14523.7|14521.7|14517.7|14515.7|38
1648124410000|2022-03-24 12:20:10|14517.1|14515.1|14521.2|14519.2|14521.4|14519.4|14515.1|14513.1|99
1648124420000|2022-03-24 12:20:20|14521|14519|14517.2|14515.2|14522.6|14520.6|14517|14515|39
1648124430000|2022-03-24 12:20:30|14517.4|14515.4|14518.7|14516.7|14519.9|14517.9|14517|14515|21
1648124440000|2022-03-24 12:20:40|14518.9|14516.9|14518.6|14516.6|14519.6|14517.6|14517.4|14515.4|30
1648124450000|2022-03-24 12:20:50|14518.9|14516.9|14518.6|14516.6|14519.2|14517.2|14518.2|14516.2|12
1648124460000|2022-03-24 12:21:00|14518.5|14516.5|14520.7|14518.7|14521.5|14519.5|14518.1|14516.1|36
1648124470000|2022-03-24 12:21:10|14519.9|14517.9|14517.4|14515.4|14519.9|14517.9|14516.5|14514.5|38
1648124480000|2022-03-24 12:21:20|14517.5|14515.5|14517|14515|14517.5|14515.5|14516.6|14514.6|26
1648124490000|2022-03-24 12:21:30|14517.1|14515.1|14516.1|14514.1|14517.5|14515.5|14515.9|14513.9|15
1648124500000|2022-03-24 12:21:40|14516.2|14514.2|14516.6|14514.6|14517.1|14515.1|14516.1|14514.1|15
1648124510000|2022-03-24 12:21:50|14516.7|14514.7|14516.7|14514.7|14517.6|14515.6|14516.1|14514.1|13
1648124520000|2022-03-24 12:22:00|14517.1|14515.1|14518.2|14516.2|14518.2|14516.2|14516|14514|35
1648124530000|2022-03-24 12:22:10|14518.4|14516.4|14518.9|14516.9|14519.6|14517.6|14518.2|14516.2|14
1648124540000|2022-03-24 12:22:20|14518.7|14516.7|14523.1|14521.1|14523.9|14521.9|14518.6|14516.6|75
1648124550000|2022-03-24 12:22:30|14523|14521|14523.4|14521.4|14524.4|14522.4|14523|14521|23
1648124560000|2022-03-24 12:22:40|14522.9|14520.9|14520.5|14518.5|14523.2|14521.2|14520.5|14518.5|25
1648124570000|2022-03-24 12:22:50|14520.6|14518.6|14520.9|14518.9|14521|14519|14519.5|14517.5|13
1648124580000|2022-03-24 12:23:00|14521|14519|14525.6|14523.6|14526.5|14524.5|14520.7|14518.7|64
1648124590000|2022-03-24 12:23:10|14526.4|14524.4|14525.4|14523.4|14527.4|14525.4|14525.4|14523.4|48
1648124600000|2022-03-24 12:23:20|14525|14523|14525.1|14523.1|14525.5|14523.5|14523.1|14521.1|31
1648124610000|2022-03-24 12:23:30|14525|14523|14521.4|14519.4|14525|14523|14519.9|14517.9|48
1648124620000|2022-03-24 12:23:40|14521.7|14519.7|14522|14520|14523.2|14521.2|14521.7|14519.7|30
1648124630000|2022-03-24 12:23:50|14521.9|14519.9|14522.6|14520.6|14523|14521|14521.6|14519.6|11
1648124640000|2022-03-24 12:24:00|14522.7|14520.7|14522.6|14520.6|14524|14522|14522|14520|15
1648124650000|2022-03-24 12:24:10|14522.1|14520.1|14521.6|14519.6|14522.6|14520.6|14519.7|14517.7|18
1648124660000|2022-03-24 12:24:20|14521.5|14519.5|14521.7|14519.7|14522.1|14520.1|14520.5|14518.5|20
1648124670000|2022-03-24 12:24:30|14521.6|14519.6|14521.4|14519.4|14522.4|14520.4|14520.4|14518.4|18
1648124680000|2022-03-24 12:24:40|14521.5|14519.5|14520.9|14518.9|14521.6|14519.6|14519.9|14517.9|10
1648124690000|2022-03-24 12:24:50|14520.7|14518.7|14519.7|14517.7|14520.7|14518.7|14518.1|14516.1|30
1648124700000|2022-03-24 12:25:00|14519.4|14517.4|14521.1|14519.1|14521.1|14519.1|14519|14517|17
1648124710000|2022-03-24 12:25:10|14521|14519|14521.1|14519.1|14521.4|14519.4|14519.4|14517.4|12
1648124720000|2022-03-24 12:25:20|14521|14519|14522.6|14520.6|14522.6|14520.6|14520.6|14518.6|9
1648124730000|2022-03-24 12:25:30|14522.5|14520.5|14523.6|14521.6|14524|14522|14522.1|14520.1|17
1648124740000|2022-03-24 12:25:40|14523.4|14521.4|14522.9|14520.9|14524|14522|14522.2|14520.2|9
1648124750000|2022-03-24 12:25:50|14523|14521|14522.6|14520.6|14523.6|14521.6|14522.6|14520.6|5
1648124760000|2022-03-24 12:26:00|14522.7|14520.7|14523.2|14521.2|14523.7|14521.7|14522.6|14520.6|12
1648124770000|2022-03-24 12:26:10|14523.1|14521.1|14521.6|14519.6|14523.1|14521.1|14520.9|14518.9|17
1648124780000|2022-03-24 12:26:20|14521.7|14519.7|14518.7|14516.7|14521.9|14519.9|14517.5|14515.5|40
1648124790000|2022-03-24 12:26:30|14518.6|14516.6|14516|14514|14519.6|14517.6|14515.1|14513.1|53
1648124800000|2022-03-24 12:26:40|14515.9|14513.9|14517.7|14515.7|14517.9|14515.9|14515|14513|22
1648124810000|2022-03-24 12:26:50|14517.1|14515.1|14517.1|14515.1|14517.1|14515.1|14515.5|14513.5|17
1648124820000|2022-03-24 12:27:00|14517|14515|14516.6|14514.6|14518.5|14516.5|14516.5|14514.5|14
1648124830000|2022-03-24 12:27:10|14516.5|14514.5|14518.5|14516.5|14518.6|14516.6|14516.2|14514.2|10
1648124840000|2022-03-24 12:27:20|14518.4|14516.4|14519.9|14517.9|14520.6|14518.6|14517.9|14515.9|26
1648124850000|2022-03-24 12:27:30|14520.4|14518.4|14518.6|14516.6|14521|14519|14517.9|14515.9|56
1648124860000|2022-03-24 12:27:40|14518.5|14516.5|14517.7|14515.7|14518.5|14516.5|14517.7|14515.7|7
1648124870000|2022-03-24 12:27:50|14517.6|14515.6|14517.4|14515.4|14518.6|14516.6|14517.1|14515.1|35
1648124880000|2022-03-24 12:28:00|14516.6|14514.6|14518.5|14516.5|14518.6|14516.6|14516.5|14514.5|8
1648124890000|2022-03-24 12:28:10|14518.4|14516.4|14517.1|14515.1|14518.4|14516.4|14517.1|14515.1|11
1648124900000|2022-03-24 12:28:20|14517.4|14515.4|14516.7|14514.7|14517.4|14515.4|14516.5|14514.5|6
1648124910000|2022-03-24 12:28:30|14516.6|14514.6|14519.7|14517.7|14519.9|14517.9|14516.6|14514.6|15
1648124920000|2022-03-24 12:28:40|14519.6|14517.6|14522.6|14520.6|14525|14523|14519.6|14517.6|53
1648124930000|2022-03-24 12:28:50|14522.5|14520.5|14524|14522|14524|14522|14521.7|14519.7|19
1648124940000|2022-03-24 12:29:00|14524.1|14522.1|14524.6|14522.6|14525.1|14523.1|14523.9|14521.9|14
1648124950000|2022-03-24 12:29:10|14524.5|14522.5|14525.1|14523.1|14525.1|14523.1|14524.5|14522.5|18
1648124960000|2022-03-24 12:29:20|14525|14523|14525.2|14523.2|14525.5|14523.5|14524.5|14522.5|23
1648124970000|2022-03-24 12:29:30|14525.1|14523.1|14525.1|14523.1|14525.2|14523.2|14524.6|14522.6|12
1648124980000|2022-03-24 12:29:40|14525|14523|14524.6|14522.6|14525.2|14523.2|14524.6|14522.6|46
1648124990000|2022-03-24 12:29:50|14524.4|14522.4|14524.2|14522.2|14524.7|14522.7|14524|14522|11
1648125000000|2022-03-24 12:30:00|14524.1|14522.1|14522.2|14520.2|14524.2|14522.2|14522.2|14520.2|11
1648125010000|2022-03-24 12:30:10|14522.1|14520.1|14519.2|14517.2|14523.5|14521.5|14518.9|14516.9|31
1648125020000|2022-03-24 12:30:20|14519.5|14517.5|14512.9|14510.9|14520.9|14518.9|14512.7|14510.7|177
1648125030000|2022-03-24 12:30:30|14512.7|14510.7|14510.2|14508.2|14512.9|14510.9|14508.9|14506.9|165
1648125040000|2022-03-24 12:30:40|14510.7|14508.7|14509.4|14507.4|14512.4|14510.4|14509.1|14507.1|59
1648125050000|2022-03-24 12:30:50|14509.9|14507.9|14514.6|14512.6|14515|14513|14509.1|14507.1|106
1648125060000|2022-03-24 12:31:00|14514.7|14512.7|14516.1|14514.1|14516.5|14514.5|14514.6|14512.6|25
1648125070000|2022-03-24 12:31:10|14516|14514|14515.6|14513.6|14516.7|14514.7|14514.1|14512.1|66
1648125080000|2022-03-24 12:31:20|14515.7|14513.7|14513.2|14511.2|14516.9|14514.9|14512.9|14510.9|25
1648125090000|2022-03-24 12:31:30|14512.9|14510.9|14509.9|14507.9|14513|14511|14509.2|14507.2|93
1648125100000|2022-03-24 12:31:40|14509.6|14507.6|14511.4|14509.4|14511.9|14509.9|14509.2|14507.2|23
1648125110000|2022-03-24 12:31:50|14511.5|14509.5|14510.6|14508.6|14511.9|14509.9|14509.6|14507.6|44
1648125120000|2022-03-24 12:32:00|14510.7|14508.7|14513.9|14511.9|14514|14512|14509.9|14507.9|56
1648125130000|2022-03-24 12:32:10|14513.6|14511.6|14512.6|14510.6|14515.9|14513.9|14512.6|14510.6|29
1648125140000|2022-03-24 12:32:20|14512.7|14510.7|14514.9|14512.9|14515|14513|14512.7|14510.7|11
1648125150000|2022-03-24 12:32:30|14514.7|14512.7|14518.4|14516.4|14518.7|14516.7|14514.4|14512.4|59
1648125160000|2022-03-24 12:32:40|14518.5|14516.5|14516|14514|14518.5|14516.5|14514.6|14512.6|35
1648125170000|2022-03-24 12:32:50|14515.6|14513.6|14516.9|14514.9|14517.5|14515.5|14515.5|14513.5|21
1648125180000|2022-03-24 12:33:00|14517|14515|14518|14516|14518.4|14516.4|14515.9|14513.9|21
1648125190000|2022-03-24 12:33:10|14518.1|14516.1|14524|14522|14524|14522|14518.1|14516.1|64
1648125200000|2022-03-24 12:33:20|14523.6|14521.6|14521.9|14519.9|14523.9|14521.9|14520.7|14518.7|66
1648125210000|2022-03-24 12:33:30|14522|14520|14523.4|14521.4|14523.7|14521.7|14521.9|14519.9|41
1648125220000|2022-03-24 12:33:40|14523.5|14521.5|14522.9|14520.9|14524.4|14522.4|14522.4|14520.4|39
1648125230000|2022-03-24 12:33:50|14523|14521|14523|14521|14523.4|14521.4|14522.2|14520.2|22
1648125240000|2022-03-24 12:34:00|14522.2|14520.2|14521.6|14519.6|14524.1|14522.1|14521.1|14519.1|69
1648125250000|2022-03-24 12:34:10|14521.5|14519.5|14520.9|14518.9|14522.4|14520.4|14520.6|14518.6|19
1648125260000|2022-03-24 12:34:20|14521.4|14519.4|14518.6|14516.6|14521.5|14519.5|14518|14516|48
1648125270000|2022-03-24 12:34:30|14518.7|14516.7|14518.5|14516.5|14519.5|14517.5|14518.1|14516.1|31
1648125280000|2022-03-24 12:34:40|14518.6|14516.6|14522|14520|14522.2|14520.2|14518.6|14516.6|26
1648125290000|2022-03-24 12:34:50|14521.1|14519.1|14520.6|14518.6|14521.1|14519.1|14520.4|14518.4|25
1648125300000|2022-03-24 12:35:00|14520.5|14518.5|14521.6|14519.6|14521.6|14519.6|14520.1|14518.1|24
1648125310000|2022-03-24 12:35:10|14520.9|14518.9|14522.4|14520.4|14522.9|14520.9|14520.7|14518.7|45
1648125320000|2022-03-24 12:35:20|14522.5|14520.5|14522.9|14520.9|14523|14521|14521.6|14519.6|19
1648125330000|2022-03-24 12:35:30|14523|14521|14521.6|14519.6|14523|14521|14520.7|14518.7|26
1648125340000|2022-03-24 12:35:40|14521.9|14519.9|14521.5|14519.5|14522.2|14520.2|14519.9|14517.9|14
1648125350000|2022-03-24 12:35:50|14521.6|14519.6|14521.1|14519.1|14521.7|14519.7|14520.7|14518.7|13
1648125360000|2022-03-24 12:36:00|14521.2|14519.2|14524.2|14522.2|14524.5|14522.5|14521.2|14519.2|56
1648125370000|2022-03-24 12:36:10|14524.4|14522.4|14522.2|14520.2|14524.4|14522.4|14521.6|14519.6|17
1648125380000|2022-03-24 12:36:20|14522.1|14520.1|14521.5|14519.5|14522.6|14520.6|14521.5|14519.5|10
1648125390000|2022-03-24 12:36:30|14521.4|14519.4|14523.6|14521.6|14523.9|14521.9|14521.4|14519.4|15
1648125400000|2022-03-24 12:36:40|14523.2|14521.2|14525.4|14523.4|14525.4|14523.4|14523.2|14521.2|22
1648125410000|2022-03-24 12:36:50|14524.9|14522.9|14525|14523|14525.7|14523.7|14524|14522|44
1648125420000|2022-03-24 12:37:00|14524.7|14522.7|14526.9|14524.9|14526.9|14524.9|14522.9|14520.9|70
1648125430000|2022-03-24 12:37:10|14526.6|14524.6|14526.4|14524.4|14526.7|14524.7|14526|14524|15
1648125440000|2022-03-24 12:37:20|14526.5|14524.5|14526.6|14524.6|14527|14525|14526.4|14524.4|18
1648125450000|2022-03-24 12:37:30|14526.7|14524.7|14525|14523|14527|14525|14524.4|14522.4|25
1648125460000|2022-03-24 12:37:40|14524.7|14522.7|14525.9|14523.9|14526|14524|14524|14522|50
1648125470000|2022-03-24 12:37:50|14526|14524|14526.7|14524.7|14527.5|14525.5|14526|14524|18
1648125480000|2022-03-24 12:38:00|14526.6|14524.6|14527.2|14525.2|14527.4|14525.4|14525.9|14523.9|8
1648125490000|2022-03-24 12:38:10|14527|14525|14528.2|14526.2|14529.9|14527.9|14527|14525|68
1648125500000|2022-03-24 12:38:20|14528.4|14526.4|14527.4|14525.4|14529|14527|14527.4|14525.4|28
1648125510000|2022-03-24 12:38:30|14527.2|14525.2|14530.1|14528.1|14530.1|14528.1|14527.1|14525.1|28
1648125520000|2022-03-24 12:38:40|14530.2|14528.2|14531.5|14529.5|14531.7|14529.7|14530.2|14528.2|49
1648125530000|2022-03-24 12:38:50|14531.6|14529.6|14532|14530|14532.1|14530.1|14531.2|14529.2|32
1648125540000|2022-03-24 12:39:00|14531.9|14529.9|14530.5|14528.5|14532|14530|14530.2|14528.2|23
1648125550000|2022-03-24 12:39:10|14530.4|14528.4|14530.6|14528.6|14530.7|14528.7|14530.2|14528.2|15
1648125560000|2022-03-24 12:39:20|14530.5|14528.5|14528.4|14526.4|14530.7|14528.7|14527.9|14525.9|41
1648125570000|2022-03-24 12:39:30|14528.2|14526.2|14528.5|14526.5|14529.1|14527.1|14526.9|14524.9|23
1648125580000|2022-03-24 12:39:40|14528.6|14526.6|14527|14525|14528.6|14526.6|14526.9|14524.9|9
1648125590000|2022-03-24 12:39:50|14526.9|14524.9|14526.7|14524.7|14527.2|14525.2|14526.6|14524.6|14
1648125600000|2022-03-24 12:40:00|14526.2|14524.2|14526.5|14524.5|14526.7|14524.7|14526|14524|12
1648125610000|2022-03-24 12:40:10|14526.6|14524.6|14526.7|14524.7|14527.1|14525.1|14526.6|14524.6|15
1648125620000|2022-03-24 12:40:20|14528|14526|14529|14527|14529.1|14527.1|14528|14526|20
1648125630000|2022-03-24 12:40:30|14528.9|14526.9|14527.6|14525.6|14530.5|14528.5|14527.6|14525.6|18
1648125640000|2022-03-24 12:40:40|14527.7|14525.7|14527.5|14525.5|14527.7|14525.7|14525.7|14523.7|16
1648125650000|2022-03-24 12:40:50|14527.4|14525.4|14528.4|14526.4|14529.1|14527.1|14527.4|14525.4|8
1648125660000|2022-03-24 12:41:00|14528.5|14526.5|14529.7|14527.7|14529.7|14527.7|14527.7|14525.7|9
1648125670000|2022-03-24 12:41:10|14530|14528|14528.9|14526.9|14532.4|14530.4|14528.9|14526.9|37
1648125680000|2022-03-24 12:41:20|14528.7|14526.7|14530.6|14528.6|14530.6|14528.6|14528.1|14526.1|25
1648125690000|2022-03-24 12:41:30|14530.9|14528.9|14531.7|14529.7|14531.7|14529.7|14530|14528|16
1648125700000|2022-03-24 12:41:40|14531.5|14529.5|14531.6|14529.6|14532.2|14530.2|14531.4|14529.4|15
1648125710000|2022-03-24 12:41:50|14532.2|14530.2|14532.2|14530.2|14533.1|14531.1|14531.4|14529.4|48
1648125720000|2022-03-24 12:42:00|14532.4|14530.4|14532.7|14530.7|14533.4|14531.4|14532.4|14530.4|19
1648125730000|2022-03-24 12:42:10|14532.9|14530.9|14533|14531|14533.9|14531.9|14532.7|14530.7|10
1648125740000|2022-03-24 12:42:20|14532.7|14530.7|14533|14531|14533.4|14531.4|14532.7|14530.7|12
1648125750000|2022-03-24 12:42:30|14532.9|14530.9|14531|14529|14533.1|14531.1|14531|14529|14
1648125760000|2022-03-24 12:42:40|14530.9|14528.9|14533|14531|14534|14532|14530.9|14528.9|59
1648125770000|2022-03-24 12:42:50|14532.9|14530.9|14533.7|14531.7|14533.9|14531.9|14532.9|14530.9|34
1648125780000|2022-03-24 12:43:00|14533.9|14531.9|14533|14531|14534|14532|14532.7|14530.7|20
1648125790000|2022-03-24 12:43:10|14533.1|14531.1|14536|14534|14536|14534|14533.1|14531.1|49
1648125800000|2022-03-24 12:43:20|14535.9|14533.9|14536.2|14534.2|14536.4|14534.4|14533.5|14531.5|118
1648125810000|2022-03-24 12:43:30|14536.4|14534.4|14536.4|14534.4|14536.4|14534.4|14535.6|14533.6|24
1648125820000|2022-03-24 12:43:40|14536.2|14534.2|14538.2|14536.2|14538.5|14536.5|14535.6|14533.6|247
1648125830000|2022-03-24 12:43:50|14537.9|14535.9|14536.9|14534.9|14537.9|14535.9|14536.5|14534.5|33
1648125840000|2022-03-24 12:44:00|14536.7|14534.7|14536.6|14534.6|14537|14535|14535.7|14533.7|24
1648125850000|2022-03-24 12:44:10|14536.5|14534.5|14536.1|14534.1|14536.9|14534.9|14536.1|14534.1|11
1648125860000|2022-03-24 12:44:20|14536.2|14534.2|14534.1|14532.1|14536.2|14534.2|14533.6|14531.6|33
1648125870000|2022-03-24 12:44:30|14534.4|14532.4|14535.1|14533.1|14535.9|14533.9|14534.4|14532.4|11
1648125880000|2022-03-24 12:44:40|14536.4|14534.4|14536|14534|14536.4|14534.4|14535.2|14533.2|23
1648125890000|2022-03-24 12:44:50|14535.9|14533.9|14535.4|14533.4|14536.1|14534.1|14535.2|14533.2|6
1648125900000|2022-03-24 12:45:00|14535.5|14533.5|14537.1|14535.1|14538.1|14536.1|14535.4|14533.4|36
1648125910000|2022-03-24 12:45:10|14536.9|14534.9|14536.2|14534.2|14537.7|14535.7|14535.6|14533.6|55
1648125920000|2022-03-24 12:45:20|14536.4|14534.4|14536.7|14534.7|14537|14535|14536|14534|7
1648125930000|2022-03-24 12:45:30|14536.5|14534.5|14537|14535|14537|14535|14536.2|14534.2|6
1648125940000|2022-03-24 12:45:40|14536.7|14534.7|14536.1|14534.1|14537.2|14535.2|14535.7|14533.7|19
1648125950000|2022-03-24 12:45:50|14537|14535|14537.4|14535.4|14537.7|14535.7|14536.7|14534.7|24
1648125960000|2022-03-24 12:46:00|14537.5|14535.5|14538|14536|14540.5|14538.5|14537.5|14535.5|82
1648125970000|2022-03-24 12:46:10|14538.1|14536.1|14536.2|14534.2|14538.1|14536.1|14535|14533|41
1648125980000|2022-03-24 12:46:20|14536|14534|14535|14533|14536.7|14534.7|14535|14533|26
1648125990000|2022-03-24 12:46:30|14534.2|14532.2|14535|14533|14535.7|14533.7|14533.4|14531.4|49
1648126000000|2022-03-24 12:46:40|14535.1|14533.1|14534|14532|14535.7|14533.7|14533.9|14531.9|17
1648126010000|2022-03-24 12:46:50|14533.9|14531.9|14533.1|14531.1|14534.1|14532.1|14532.9|14530.9|23
1648126020000|2022-03-24 12:47:00|14533.2|14531.2|14533.6|14531.6|14534|14532|14533|14531|11
1648126030000|2022-03-24 12:47:10|14533.5|14531.5|14531|14529|14533.6|14531.6|14530.5|14528.5|46
1648126040000|2022-03-24 12:47:20|14530.9|14528.9|14533|14531|14533.5|14531.5|14530.9|14528.9|34
1648126050000|2022-03-24 12:47:30|14533.1|14531.1|14532.9|14530.9|14533.1|14531.1|14532.1|14530.1|6
1648126060000|2022-03-24 12:47:40|14532.7|14530.7|14533|14531|14533.2|14531.2|14532.7|14530.7|6
1648126070000|2022-03-24 12:47:50|14532.9|14530.9|14534.9|14532.9|14535|14533|14532.9|14530.9|11
1648126080000|2022-03-24 12:48:00|14535|14533|14538.2|14536.2|14539.1|14537.1|14534.9|14532.9|71
1648126090000|2022-03-24 12:48:10|14538.5|14536.5|14543|14541|14543.1|14541.1|14538.2|14536.2|103
1648126100000|2022-03-24 12:48:20|14542.9|14540.9|14542.6|14540.6|14543.2|14541.2|14541.5|14539.5|78
1648126110000|2022-03-24 12:48:30|14542.5|14540.5|14542.1|14540.1|14544.2|14542.2|14542.1|14540.1|50
1648126120000|2022-03-24 12:48:40|14541.7|14539.7|14541|14539|14541.7|14539.7|14540.2|14538.2|45
1648126130000|2022-03-24 12:48:50|14540.9|14538.9|14542|14540|14542.5|14540.5|14540.6|14538.6|21
1648126140000|2022-03-24 12:49:00|14541.7|14539.7|14540.5|14538.5|14542|14540|14540.5|14538.5|13
1648126150000|2022-03-24 12:49:10|14540.6|14538.6|14540.4|14538.4|14540.7|14538.7|14539|14537|36
1648126160000|2022-03-24 12:49:20|14540.2|14538.2|14540.1|14538.1|14540.4|14538.4|14539.6|14537.6|8
1648126170000|2022-03-24 12:49:30|14540|14538|14538.2|14536.2|14540|14538|14537.6|14535.6|38
1648126180000|2022-03-24 12:49:40|14538.1|14536.1|14537.2|14535.2|14538.2|14536.2|14537.1|14535.1|9
1648126190000|2022-03-24 12:49:50|14536.9|14534.9|14538.5|14536.5|14539|14537|14536.9|14534.9|24
1648126200000|2022-03-24 12:50:00|14538.1|14536.1|14539.6|14537.6|14539.6|14537.6|14538|14536|26
1648126210000|2022-03-24 12:50:10|14539.5|14537.5|14543|14541|14544.6|14542.6|14539.5|14537.5|76
1648126220000|2022-03-24 12:50:20|14542.9|14540.9|14544.7|14542.7|14544.7|14542.7|14542.9|14540.9|75
1648126230000|2022-03-24 12:50:30|14544.6|14542.6|14542.4|14540.4|14545|14543|14542.4|14540.4|38
1648126240000|2022-03-24 12:50:40|14542.5|14540.5|14546.5|14544.5|14546.5|14544.5|14541.7|14539.7|24
1648126250000|2022-03-24 12:50:50|14546.2|14544.2|14545|14543|14546.4|14544.4|14544.7|14542.7|36
1648126260000|2022-03-24 12:51:00|14544.9|14542.9|14546|14544|14548|14546|14544.9|14542.9|98
1648126270000|2022-03-24 12:51:10|14545.9|14543.9|14547.4|14545.4|14547.4|14545.4|14545.7|14543.7|75
1648126280000|2022-03-24 12:51:20|14547.2|14545.2|14545|14543|14547.2|14545.2|14545|14543|32
1648126290000|2022-03-24 12:51:30|14545.1|14543.1|14542.9|14540.9|14545.6|14543.6|14542.9|14540.9|42
1648126300000|2022-03-24 12:51:40|14542.7|14540.7|14543.5|14541.5|14544.7|14542.7|14541.2|14539.2|44
1648126310000|2022-03-24 12:51:50|14543.7|14541.7|14543.1|14541.1|14543.7|14541.7|14541.7|14539.7|28
1648126320000|2022-03-24 12:52:00|14543.2|14541.2|14545.5|14543.5|14545.5|14543.5|14543.2|14541.2|15
1648126330000|2022-03-24 12:52:10|14545.4|14543.4|14545.7|14543.7|14546.7|14544.7|14545.4|14543.4|54
1648126340000|2022-03-24 12:52:20|14545.5|14543.5|14545.7|14543.7|14546.6|14544.6|14544|14542|20
1648126350000|2022-03-24 12:52:30|14545.6|14543.6|14544.9|14542.9|14545.9|14543.9|14543.9|14541.9|20
1648126360000|2022-03-24 12:52:40|14544.7|14542.7|14545.6|14543.6|14545.6|14543.6|14544.1|14542.1|25
1648126370000|2022-03-24 12:52:50|14545.4|14543.4|14545.6|14543.6|14546|14544|14544.1|14542.1|19
1648126380000|2022-03-24 12:53:00|14545.4|14543.4|14546|14544|14546.4|14544.4|14545.4|14543.4|12
1648126390000|2022-03-24 12:53:10|14545.7|14543.7|14543.7|14541.7|14546.1|14544.1|14543.7|14541.7|19
1648126400000|2022-03-24 12:53:20|14543.1|14541.1|14542|14540|14543.4|14541.4|14541.6|14539.6|26
1648126410000|2022-03-24 12:53:30|14541.9|14539.9|14543.1|14541.1|14543.4|14541.4|14540.1|14538.1|39
1648126420000|2022-03-24 12:53:40|14543.2|14541.2|14542.7|14540.7|14544.2|14542.2|14542.4|14540.4|19
1648126430000|2022-03-24 12:53:50|14542.9|14540.9|14542|14540|14543.7|14541.7|14541.6|14539.6|19
1648126440000|2022-03-24 12:54:00|14541.9|14539.9|14541.9|14539.9|14542.1|14540.1|14541.6|14539.6|12
1648126450000|2022-03-24 12:54:10|14541.6|14539.6|14540.1|14538.1|14541.7|14539.7|14540|14538|46
1648126460000|2022-03-24 12:54:20|14540.2|14538.2|14539.2|14537.2|14540.4|14538.4|14539.1|14537.1|16
1648126470000|2022-03-24 12:54:30|14539.4|14537.4|14541|14539|14541.2|14539.2|14539.4|14537.4|22
1648126480000|2022-03-24 12:54:40|14540.5|14538.5|14542.5|14540.5|14542.5|14540.5|14540.5|14538.5|12
1648126490000|2022-03-24 12:54:50|14542.4|14540.4|14543.7|14541.7|14543.7|14541.7|14541.7|14539.7|11
1648126500000|2022-03-24 12:55:00|14543.5|14541.5|14544.6|14542.6|14545.5|14543.5|14543.2|14541.2|30
1648126510000|2022-03-24 12:55:10|14544.9|14542.9|14547.2|14545.2|14547.6|14545.6|14544.7|14542.7|54
1648126520000|2022-03-24 12:55:20|14547.4|14545.4|14547|14545|14547.7|14545.7|14546.1|14544.1|50
1648126530000|2022-03-24 12:55:30|14546.9|14544.9|14546.2|14544.2|14547|14545|14546|14544|13
1648126540000|2022-03-24 12:55:40|14546.4|14544.4|14544.7|14542.7|14547.4|14545.4|14544.7|14542.7|21
1648126550000|2022-03-24 12:55:50|14544.6|14542.6|14543.5|14541.5|14544.6|14542.6|14543.5|14541.5|15
1648126560000|2022-03-24 12:56:00|14543.6|14541.6|14542.4|14540.4|14544|14542|14541.2|14539.2|27
1648126570000|2022-03-24 12:56:10|14542.2|14540.2|14542.6|14540.6|14543|14541|14542|14540|5
1648126580000|2022-03-24 12:56:20|14542.5|14540.5|14542.9|14540.9|14543|14541|14541.7|14539.7|12
1648126590000|2022-03-24 12:56:30|14542.6|14540.6|14542.9|14540.9|14543.6|14541.6|14542.2|14540.2|13
1648126600000|2022-03-24 12:56:40|14542.7|14540.7|14542.9|14540.9|14545.2|14543.2|14542.7|14540.7|31
1648126610000|2022-03-24 12:56:50|14542.6|14540.6|14542.9|14540.9|14543.7|14541.7|14542.6|14540.6|12
1648126620000|2022-03-24 12:57:00|14543|14541|14543.9|14541.9|14544|14542|14542.4|14540.4|21
1648126630000|2022-03-24 12:57:10|14544|14542|14544|14542|14546|14544|14543.5|14541.5|24
1648126640000|2022-03-24 12:57:20|14544.4|14542.4|14542.2|14540.2|14544.5|14542.5|14541.9|14539.9|30
1648126650000|2022-03-24 12:57:30|14542.4|14540.4|14543|14541|14543.7|14541.7|14542.1|14540.1|21
1648126660000|2022-03-24 12:57:40|14542.9|14540.9|14541.9|14539.9|14543|14541|14541.7|14539.7|8
1648126670000|2022-03-24 12:57:50|14541.7|14539.7|14541.4|14539.4|14542|14540|14540.4|14538.4|37
1648126680000|2022-03-24 12:58:00|14541.7|14539.7|14540.4|14538.4|14541.7|14539.7|14539.6|14537.6|25
1648126690000|2022-03-24 12:58:10|14540.5|14538.5|14540.7|14538.7|14540.7|14538.7|14540.4|14538.4|6
1648126700000|2022-03-24 12:58:20|14541.1|14539.1|14539.7|14537.7|14541.2|14539.2|14539.5|14537.5|10
1648126710000|2022-03-24 12:58:30|14539.9|14537.9|14538.1|14536.1|14540|14538|14537.7|14535.7|58
1648126720000|2022-03-24 12:58:40|14538|14536|14538.4|14536.4|14539.2|14537.2|14537.9|14535.9|19
1648126730000|2022-03-24 12:58:50|14538.2|14536.2|14537|14535|14538.4|14536.4|14537|14535|20
1648126740000|2022-03-24 12:59:00|14537.2|14535.2|14536|14534|14537.4|14535.4|14535.6|14533.6|67
1648126750000|2022-03-24 12:59:10|14535.9|14533.9|14536.9|14534.9|14537.1|14535.1|14535.6|14533.6|58
1648126760000|2022-03-24 12:59:20|14536.7|14534.7|14535.7|14533.7|14537.5|14535.5|14535.4|14533.4|19
1648126770000|2022-03-24 12:59:30|14535.9|14533.9|14535.9|14533.9|14536.7|14534.7|14535.6|14533.6|5
1648126780000|2022-03-24 12:59:40|14536|14534|14536.2|14534.2|14536.5|14534.5|14535.5|14533.5|7
1648126790000|2022-03-24 12:59:50|14536.1|14534.1|14536.4|14534.4|14537|14535|14536|14534|7
1648126800000|2022-03-24 13:00:00|14536.5|14534.5|14535.1|14533.1|14537.1|14535.1|14534.7|14532.7|80
1648126810000|2022-03-24 13:00:10|14535.2|14533.2|14537.2|14535.2|14537.2|14535.2|14535.1|14533.1|29
1648126820000|2022-03-24 13:00:20|14537.1|14535.1|14536.5|14534.5|14537.2|14535.2|14534.5|14532.5|49
1648126830000|2022-03-24 13:00:30|14537.1|14535.1|14533.5|14531.5|14537.1|14535.1|14533.4|14531.4|60
1648126840000|2022-03-24 13:00:40|14533.4|14531.4|14532.7|14530.7|14534|14532|14531.2|14529.2|55
1648126850000|2022-03-24 13:00:50|14533.1|14531.1|14535.2|14533.2|14535.5|14533.5|14533|14531|30
1648126860000|2022-03-24 13:01:00|14534.9|14532.9|14533.6|14531.6|14535.4|14533.4|14533.6|14531.6|21
1648126870000|2022-03-24 13:01:10|14533.7|14531.7|14533|14531|14533.9|14531.9|14532|14530|15
1648126880000|2022-03-24 13:01:20|14532.9|14530.9|14533.9|14531.9|14534.4|14532.4|14532.6|14530.6|4
1648126890000|2022-03-24 13:01:30|14534.1|14532.1|14534.1|14532.1|14534.5|14532.5|14534.1|14532.1|14
1648126900000|2022-03-24 13:01:40|14534.2|14532.2|14534.2|14532.2|14535.2|14533.2|14534|14532|9
1648126910000|2022-03-24 13:01:50|14534.6|14532.6|14535.4|14533.4|14535.5|14533.5|14534.5|14532.5|12
1648126920000|2022-03-24 13:02:00|14535.1|14533.1|14539.6|14537.6|14540|14538|14534.9|14532.9|49
1648126930000|2022-03-24 13:02:10|14540|14538|14543.2|14541.2|14543.6|14541.6|14540|14538|94
1648126940000|2022-03-24 13:02:20|14542|14540|14542.9|14540.9|14543.1|14541.1|14542|14540|26
1648126950000|2022-03-24 13:02:30|14542.7|14540.7|14544|14542|14544|14542|14542.7|14540.7|19
1648126960000|2022-03-24 13:02:40|14543.9|14541.9|14542.7|14540.7|14544.5|14542.5|14542.7|14540.7|22
1648126970000|2022-03-24 13:02:50|14542.1|14540.1|14538.9|14536.9|14542.7|14540.7|14538.6|14536.6|54
1648126980000|2022-03-24 13:03:00|14539.1|14537.1|14537.6|14535.6|14539.5|14537.5|14537|14535|55
1648126990000|2022-03-24 13:03:10|14537.7|14535.7|14537.2|14535.2|14538.2|14536.2|14537|14535|30
1648127000000|2022-03-24 13:03:20|14537.1|14535.1|14537|14535|14537.7|14535.7|14537|14535|11
1648127010000|2022-03-24 13:03:30|14536|14534|14534.5|14532.5|14536|14534|14534.5|14532.5|32
1648127020000|2022-03-24 13:03:40|14534.6|14532.6|14535.1|14533.1|14535.2|14533.2|14533.9|14531.9|23
1648127030000|2022-03-24 13:03:50|14535|14533|14531.5|14529.5|14535|14533|14530.9|14528.9|54
1648127040000|2022-03-24 13:04:00|14531.6|14529.6|14533.7|14531.7|14534.2|14532.2|14531|14529|34
1648127050000|2022-03-24 13:04:10|14534|14532|14532.9|14530.9|14534.7|14532.7|14532.9|14530.9|23
1648127060000|2022-03-24 13:04:20|14532.7|14530.7|14533.9|14531.9|14533.9|14531.9|14532.6|14530.6|35
1648127070000|2022-03-24 13:04:30|14533.7|14531.7|14535.5|14533.5|14535.5|14533.5|14533.4|14531.4|21
1648127080000|2022-03-24 13:04:40|14536.2|14534.2|14537.4|14535.4|14539.5|14537.5|14536.2|14534.2|61
1648127090000|2022-03-24 13:04:50|14537.2|14535.2|14536.1|14534.1|14537.7|14535.7|14535.9|14533.9|16
1648127100000|2022-03-24 13:05:00|14536|14534|14534.9|14532.9|14536.6|14534.6|14534.7|14532.7|18
1648127110000|2022-03-24 13:05:10|14535|14533|14536.1|14534.1|14536.1|14534.1|14534.9|14532.9|13
1648127120000|2022-03-24 13:05:20|14536.5|14534.5|14537.4|14535.4|14537.7|14535.7|14536.4|14534.4|7
1648127130000|2022-03-24 13:05:30|14537.7|14535.7|14538.2|14536.2|14539.6|14537.6|14537.7|14535.7|36
1648127140000|2022-03-24 13:05:40|14538.5|14536.5|14539.7|14537.7|14540.1|14538.1|14538.2|14536.2|21
1648127150000|2022-03-24 13:05:50|14539.9|14537.9|14540.9|14538.9|14540.9|14538.9|14539.7|14537.7|31
1648127160000|2022-03-24 13:06:00|14540.7|14538.7|14542.7|14540.7|14544|14542|14540.6|14538.6|76
1648127170000|2022-03-24 13:06:10|14542.6|14540.6|14543.2|14541.2|14543.4|14541.4|14542.2|14540.2|22
1648127180000|2022-03-24 13:06:20|14543.1|14541.1|14542.4|14540.4|14543.1|14541.1|14541.4|14539.4|25
1648127190000|2022-03-24 13:06:30|14542.2|14540.2|14542.2|14540.2|14542.5|14540.5|14541.9|14539.9|5
1648127200000|2022-03-24 13:06:40|14542.1|14540.1|14541.4|14539.4|14542.4|14540.4|14541.2|14539.2|13
1648127210000|2022-03-24 13:06:50|14541.2|14539.2|14541.5|14539.5|14541.5|14539.5|14540.5|14538.5|25
1648127220000|2022-03-24 13:07:00|14541.4|14539.4|14541|14539|14541.5|14539.5|14540.6|14538.6|21
1648127230000|2022-03-24 13:07:10|14540.9|14538.9|14539.5|14537.5|14540.9|14538.9|14538.2|14536.2|44
1648127240000|2022-03-24 13:07:20|14540|14538|14538.9|14536.9|14540.5|14538.5|14538.7|14536.7|33
1648127250000|2022-03-24 13:07:30|14539.2|14537.2|14538.7|14536.7|14539.7|14537.7|14538.6|14536.6|15
1648127260000|2022-03-24 13:07:40|14538.9|14536.9|14535.4|14533.4|14538.9|14536.9|14534.9|14532.9|45
1648127270000|2022-03-24 13:07:50|14535.5|14533.5|14533.7|14531.7|14535.6|14533.6|14533.1|14531.1|35
1648127280000|2022-03-24 13:08:00|14533.9|14531.9|14533.2|14531.2|14534.7|14532.7|14533.2|14531.2|30
1648127290000|2022-03-24 13:08:10|14533.1|14531.1|14534.7|14532.7|14534.9|14532.9|14532.1|14530.1|27
1648127300000|2022-03-24 13:08:20|14534.5|14532.5|14534.2|14532.2|14534.5|14532.5|14533.1|14531.1|5
1648127310000|2022-03-24 13:08:30|14534.1|14532.1|14534.6|14532.6|14535.4|14533.4|14533.6|14531.6|14
1648127320000|2022-03-24 13:08:40|14534.9|14532.9|14534.4|14532.4|14535.1|14533.1|14534.2|14532.2|12
1648127330000|2022-03-24 13:08:50|14534.5|14532.5|14535.7|14533.7|14536.2|14534.2|14532.1|14530.1|70
1648127340000|2022-03-24 13:09:00|14535.6|14533.6|14537.5|14535.5|14537.5|14535.5|14535.4|14533.4|24
1648127350000|2022-03-24 13:09:10|14537.4|14535.4|14539.4|14537.4|14540|14538|14537.1|14535.1|31
1648127360000|2022-03-24 13:09:20|14539.5|14537.5|14541.1|14539.1|14541.2|14539.2|14539.1|14537.1|28
1648127370000|2022-03-24 13:09:30|14541.2|14539.2|14541.7|14539.7|14542.5|14540.5|14540.4|14538.4|32
1648127380000|2022-03-24 13:09:40|14541.5|14539.5|14541|14539|14542.2|14540.2|14540.7|14538.7|17
1648127390000|2022-03-24 13:09:50|14540.9|14538.9|14541.2|14539.2|14541.7|14539.7|14540.9|14538.9|10
1648127400000|2022-03-24 13:10:00|14541.1|14539.1|14538.5|14536.5|14541.1|14539.1|14538.5|14536.5|38
1648127410000|2022-03-24 13:10:10|14537.4|14535.4|14535.9|14533.9|14537.4|14535.4|14535.2|14533.2|37
1648127420000|2022-03-24 13:10:20|14536|14534|14536|14534|14537.2|14535.2|14535.5|14533.5|7
1648127430000|2022-03-24 13:10:30|14536.2|14534.2|14536|14534|14537.2|14535.2|14535.5|14533.5|10
1648127440000|2022-03-24 13:10:40|14536.2|14534.2|14537.5|14535.5|14537.5|14535.5|14535.5|14533.5|23
1648127450000|2022-03-24 13:10:50|14537.6|14535.6|14538|14536|14538|14536|14537.1|14535.1|5
1648127460000|2022-03-24 13:11:00|14538.4|14536.4|14536|14534|14538.4|14536.4|14535.6|14533.6|10
1648127470000|2022-03-24 13:11:10|14535.9|14533.9|14536.7|14534.7|14536.9|14534.9|14535.2|14533.2|30
1648127480000|2022-03-24 13:11:20|14536.6|14534.6|14535.2|14533.2|14536.6|14534.6|14534.2|14532.2|21
1648127490000|2022-03-24 13:11:30|14535.1|14533.1|14534.6|14532.6|14535.5|14533.5|14534.6|14532.6|1
1648127500000|2022-03-24 13:11:40|14534.7|14532.7|14534.2|14532.2|14535|14533|14533.6|14531.6|43
1648127510000|2022-03-24 13:11:50|14535|14533|14535.2|14533.2|14535.5|14533.5|14534.7|14532.7|12
1648127520000|2022-03-24 13:12:00|14535.4|14533.4|14534.1|14532.1|14535.5|14533.5|14533.7|14531.7|31
1648127530000|2022-03-24 13:12:10|14534|14532|14533.7|14531.7|14535|14533|14533.6|14531.6|16
1648127540000|2022-03-24 13:12:20|14534.5|14532.5|14537|14535|14537|14535|14534|14532|38
1648127550000|2022-03-24 13:12:30|14536.9|14534.9|14536.2|14534.2|14537|14535|14536|14534|8
1648127560000|2022-03-24 13:12:40|14536.4|14534.4|14536.5|14534.5|14536.9|14534.9|14536|14534|15
1648127570000|2022-03-24 13:12:50|14536.4|14534.4|14536.1|14534.1|14536.5|14534.5|14534.7|14532.7|19
1648127580000|2022-03-24 13:13:00|14536.2|14534.2|14536.7|14534.7|14537.4|14535.4|14535.2|14533.2|38
1648127590000|2022-03-24 13:13:10|14536.5|14534.5|14536|14534|14536.6|14534.6|14535.2|14533.2|11
1648127600000|2022-03-24 13:13:20|14535.7|14533.7|14536.4|14534.4|14536.5|14534.5|14535.4|14533.4|10
1648127610000|2022-03-24 13:13:30|14536.5|14534.5|14534.6|14532.6|14536.5|14534.5|14534.6|14532.6|25
1648127620000|2022-03-24 13:13:40|14534.7|14532.7|14532.1|14530.1|14535.5|14533.5|14531|14529|60
1648127630000|2022-03-24 13:13:50|14532|14530|14532.2|14530.2|14533|14531|14531.5|14529.5|17
1648127640000|2022-03-24 13:14:00|14532.4|14530.4|14530.2|14528.2|14532.5|14530.5|14530|14528|33
1648127650000|2022-03-24 13:14:10|14530.1|14528.1|14534.7|14532.7|14535.2|14533.2|14530|14528|42
1648127660000|2022-03-24 13:14:20|14534.6|14532.6|14534.4|14532.4|14535|14533|14534.2|14532.2|34
1648127670000|2022-03-24 13:14:30|14534.5|14532.5|14534.2|14532.2|14534.5|14532.5|14533.1|14531.1|19
1648127680000|2022-03-24 13:14:40|14534.1|14532.1|14534.5|14532.5|14534.5|14532.5|14533.2|14531.2|18
1648127690000|2022-03-24 13:14:50|14534.4|14532.4|14532|14530|14534.6|14532.6|14531.2|14529.2|31
1648127700000|2022-03-24 13:15:00|14532.1|14530.1|14532.5|14530.5|14533|14531|14530.5|14528.5|56
1648127710000|2022-03-24 13:15:10|14532.6|14530.6|14534.2|14532.2|14534.4|14532.4|14530.6|14528.6|30
1648127720000|2022-03-24 13:15:20|14534.4|14532.4|14535.2|14533.2|14535.5|14533.5|14534.4|14532.4|27
1648127730000|2022-03-24 13:15:30|14534.7|14532.7|14536|14534|14536.2|14534.2|14534.5|14532.5|37
1648127740000|2022-03-24 13:15:40|14536.1|14534.1|14537.1|14535.1|14537.4|14535.4|14535.7|14533.7|43
1648127750000|2022-03-24 13:15:50|14537.4|14535.4|14536.9|14534.9|14537.6|14535.6|14536.7|14534.7|24
1648127760000|2022-03-24 13:16:00|14537.4|14535.4|14535|14533|14537.4|14535.4|14534.6|14532.6|44
1648127770000|2022-03-24 13:16:10|14535.2|14533.2|14540.4|14538.4|14540.4|14538.4|14535.2|14533.2|76
1648127780000|2022-03-24 13:16:20|14540.5|14538.5|14541.1|14539.1|14542.1|14540.1|14539.9|14537.9|54
1648127790000|2022-03-24 13:16:30|14540.7|14538.7|14539.4|14537.4|14540.9|14538.9|14538.2|14536.2|33
1648127800000|2022-03-24 13:16:40|14539.5|14537.5|14539.5|14537.5|14539.7|14537.7|14538.9|14536.9|11
1648127810000|2022-03-24 13:16:50|14539.6|14537.6|14539.2|14537.2|14539.6|14537.6|14539|14537|8
1648127820000|2022-03-24 13:17:00|14539.4|14537.4|14539.4|14537.4|14540.4|14538.4|14538.7|14536.7|16
1648127830000|2022-03-24 13:17:10|14539.5|14537.5|14534|14532|14539.5|14537.5|14534|14532|74
1648127840000|2022-03-24 13:17:20|14533.7|14531.7|14534|14532|14535.2|14533.2|14533.2|14531.2|34
1648127850000|2022-03-24 13:17:30|14534.1|14532.1|14535.1|14533.1|14535.6|14533.6|14534|14532|9
1648127860000|2022-03-24 13:17:40|14534.5|14532.5|14534.9|14532.9|14535.1|14533.1|14534.4|14532.4|16
1648127870000|2022-03-24 13:17:50|14535.1|14533.1|14536.2|14534.2|14536.6|14534.6|14535.1|14533.1|14
1648127880000|2022-03-24 13:18:00|14536.1|14534.1|14533.6|14531.6|14536.1|14534.1|14533.6|14531.6|15
1648127890000|2022-03-24 13:18:10|14533.7|14531.7|14534.1|14532.1|14535.6|14533.6|14533.4|14531.4|22
1648127900000|2022-03-24 13:18:20|14534|14532|14532.4|14530.4|14534.1|14532.1|14532.4|14530.4|21
1648127910000|2022-03-24 13:18:30|14532.5|14530.5|14533.7|14531.7|14534.1|14532.1|14530.7|14528.7|64
1648127920000|2022-03-24 13:18:40|14533.9|14531.9|14534|14532|14535.7|14533.7|14533.9|14531.9|11
1648127930000|2022-03-24 13:18:50|14534.2|14532.2|14533.7|14531.7|14534.4|14532.4|14532.7|14530.7|12
1648127940000|2022-03-24 13:19:00|14533.6|14531.6|14536.6|14534.6|14536.7|14534.7|14533.6|14531.6|26
1648127950000|2022-03-24 13:19:10|14536.2|14534.2|14535.4|14533.4|14537.4|14535.4|14535.4|14533.4|40
1648127960000|2022-03-24 13:19:20|14535.6|14533.6|14537.2|14535.2|14537.2|14535.2|14534.7|14532.7|20
1648127970000|2022-03-24 13:19:30|14537.1|14535.1|14536.2|14534.2|14537.1|14535.1|14535.4|14533.4|12
1648127980000|2022-03-24 13:19:40|14536|14534|14536.7|14534.7|14537.1|14535.1|14536|14534|7
1648127990000|2022-03-24 13:19:50|14536.9|14534.9|14536.7|14534.7|14537|14535|14535|14533|27
1648128000000|2022-03-24 13:20:00|14536.9|14534.9|14535.2|14533.2|14537.1|14535.1|14535.2|14533.2|18
1648128010000|2022-03-24 13:20:10|14535.4|14533.4|14536.5|14534.5|14536.7|14534.7|14534.2|14532.2|42
1648128020000|2022-03-24 13:20:20|14536.4|14534.4|14537.9|14535.9|14537.9|14535.9|14535.6|14533.6|28
1648128030000|2022-03-24 13:20:30|14537.5|14535.5|14538.5|14536.5|14538.6|14536.6|14537|14535|23
1648128040000|2022-03-24 13:20:40|14538.4|14536.4|14539.2|14537.2|14540.1|14538.1|14538.4|14536.4|44
1648128050000|2022-03-24 13:20:50|14539.1|14537.1|14537.7|14535.7|14539.6|14537.6|14537.2|14535.2|12
1648128060000|2022-03-24 13:21:00|14538.6|14536.6|14538.1|14536.1|14538.6|14536.6|14537.6|14535.6|9
1648128070000|2022-03-24 13:21:10|14538.7|14536.7|14538.1|14536.1|14539.2|14537.2|14538.1|14536.1|10
1648128080000|2022-03-24 13:21:20|14538.4|14536.4|14539.4|14537.4|14539.4|14537.4|14537.6|14535.6|11
1648128090000|2022-03-24 13:21:30|14539.2|14537.2|14538.6|14536.6|14539.5|14537.5|14538.5|14536.5|7
1648128100000|2022-03-24 13:21:40|14538.7|14536.7|14540.6|14538.6|14541.6|14539.6|14538.6|14536.6|39
1648128110000|2022-03-24 13:21:50|14540.5|14538.5|14540.4|14538.4|14540.9|14538.9|14539.9|14537.9|24
1648128120000|2022-03-24 13:22:00|14540.6|14538.6|14542.2|14540.2|14542.4|14540.4|14540.5|14538.5|34
1648128130000|2022-03-24 13:22:10|14542.1|14540.1|14540.2|14538.2|14542.2|14540.2|14539.7|14537.7|32
1648128140000|2022-03-24 13:22:20|14540.1|14538.1|14540.1|14538.1|14541|14539|14539.7|14537.7|18
1648128150000|2022-03-24 13:22:30|14540|14538|14540.4|14538.4|14540.5|14538.5|14539.9|14537.9|21
1648128160000|2022-03-24 13:22:40|14540.2|14538.2|14539.2|14537.2|14540.2|14538.2|14538.7|14536.7|18
1648128170000|2022-03-24 13:22:50|14539.1|14537.1|14538.5|14536.5|14539.4|14537.4|14538.5|14536.5|26
1648128180000|2022-03-24 13:23:00|14538.6|14536.6|14538|14536|14538.7|14536.7|14537.9|14535.9|21
1648128190000|2022-03-24 13:23:10|14538.1|14536.1|14541.5|14539.5|14541.7|14539.7|14538.1|14536.1|26
1648128200000|2022-03-24 13:23:20|14541.6|14539.6|14540.9|14538.9|14542.5|14540.5|14540.9|14538.9|32
1648128210000|2022-03-24 13:23:30|14541|14539|14541.2|14539.2|14541.7|14539.7|14540.9|14538.9|18
1648128220000|2022-03-24 13:23:40|14541.4|14539.4|14540.9|14538.9|14541.5|14539.5|14540.7|14538.7|14
1648128230000|2022-03-24 13:23:50|14540.7|14538.7|14541.9|14539.9|14542.1|14540.1|14540.6|14538.6|20
1648128240000|2022-03-24 13:24:00|14542|14540|14542.6|14540.6|14543.4|14541.4|14541.7|14539.7|117
1648128250000|2022-03-24 13:24:10|14542.5|14540.5|14542.2|14540.2|14543.4|14541.4|14542|14540|26
1648128260000|2022-03-24 13:24:20|14542.1|14540.1|14541.6|14539.6|14542.6|14540.6|14541.6|14539.6|14
1648128270000|2022-03-24 13:24:30|14541.2|14539.2|14541|14539|14541.6|14539.6|14540.5|14538.5|18
1648128280000|2022-03-24 13:24:40|14540.9|14538.9|14541.6|14539.6|14542.5|14540.5|14540.9|14538.9|16
1648128290000|2022-03-24 13:24:50|14541.5|14539.5|14541.2|14539.2|14543.1|14541.1|14540.7|14538.7|38
1648128300000|2022-03-24 13:25:00|14541.4|14539.4|14544.5|14542.5|14545.7|14543.7|14541.4|14539.4|171
1648128310000|2022-03-24 13:25:10|14544.2|14542.2|14546.4|14544.4|14546.6|14544.6|14542.7|14540.7|50
1648128320000|2022-03-24 13:25:20|14546.2|14544.2|14547.5|14545.5|14548|14546|14545.5|14543.5|88
1648128330000|2022-03-24 13:25:30|14547.6|14545.6|14545.7|14543.7|14548|14546|14545.1|14543.1|48
1648128340000|2022-03-24 13:25:40|14546|14544|14544.7|14542.7|14546.2|14544.2|14544.7|14542.7|31
1648128350000|2022-03-24 13:25:50|14545.2|14543.2|14544.5|14542.5|14545.4|14543.4|14544.5|14542.5|42
1648128360000|2022-03-24 13:26:00|14543.9|14541.9|14541.5|14539.5|14544|14542|14538.5|14536.5|108
1648128370000|2022-03-24 13:26:10|14541.4|14539.4|14537|14535|14541.5|14539.5|14536.1|14534.1|85
1648128380000|2022-03-24 13:26:20|14537.1|14535.1|14537|14535|14537.6|14535.6|14536.4|14534.4|40
1648128390000|2022-03-24 13:26:30|14536.9|14534.9|14535.4|14533.4|14537.7|14535.7|14534.6|14532.6|140
1648128400000|2022-03-24 13:26:40|14535.2|14533.2|14535|14533|14536.7|14534.7|14534.1|14532.1|42
1648128410000|2022-03-24 13:26:50|14535.1|14533.1|14537.2|14535.2|14537.2|14535.2|14533|14531|83
1648128420000|2022-03-24 13:27:00|14537.1|14535.1|14537.2|14535.2|14537.5|14535.5|14535.7|14533.7|34
1648128430000|2022-03-24 13:27:10|14537|14535|14535|14533|14537.2|14535.2|14534.2|14532.2|32
1648128440000|2022-03-24 13:27:20|14534.9|14532.9|14534|14532|14535.1|14533.1|14533.7|14531.7|31
1648128450000|2022-03-24 13:27:30|14533.9|14531.9|14531.9|14529.9|14533.9|14531.9|14530.7|14528.7|85
1648128460000|2022-03-24 13:27:40|14532|14530|14529.2|14527.2|14532|14530|14527.7|14525.7|132
1648128470000|2022-03-24 13:27:50|14529.1|14527.1|14527.5|14525.5|14529.1|14527.1|14525.7|14523.7|129
1648128480000|2022-03-24 13:28:00|14527.2|14525.2|14523.9|14521.9|14527.2|14525.2|14522.1|14520.1|162
1648128490000|2022-03-24 13:28:10|14524.7|14522.7|14525|14523|14526.9|14524.9|14524.2|14522.2|78
1648128500000|2022-03-24 13:28:20|14525.2|14523.2|14526.5|14524.5|14526.5|14524.5|14524.5|14522.5|40
1648128510000|2022-03-24 13:28:30|14526.6|14524.6|14527.5|14525.5|14528.4|14526.4|14526.6|14524.6|48
1648128520000|2022-03-24 13:28:40|14527.4|14525.4|14528.6|14526.6|14529.4|14527.4|14527.4|14525.4|50
1648128530000|2022-03-24 13:28:50|14528.5|14526.5|14529|14527|14529.4|14527.4|14528.1|14526.1|33
1648128540000|2022-03-24 13:29:00|14528.9|14526.9|14528.9|14526.9|14529.1|14527.1|14527.5|14525.5|58
1648128550000|2022-03-24 13:29:10|14529|14527|14529.1|14527.1|14529.2|14527.2|14527|14525|54
1648128560000|2022-03-24 13:29:20|14528.9|14526.9|14528.2|14526.2|14530|14528|14526.6|14524.6|94
1648128570000|2022-03-24 13:29:30|14528|14526|14525|14523|14529.6|14527.6|14524.7|14522.7|108
1648128580000|2022-03-24 13:29:40|14524.7|14522.7|14525.5|14523.5|14526.1|14524.1|14522.4|14520.4|160
1648128590000|2022-03-24 13:29:50|14525.6|14523.6|14526.7|14524.7|14526.9|14524.9|14523.4|14521.4|182
1648128600000|2022-03-24 13:30:00|14526.2|14525.2|14528.7|14527.7|14532|14531|14525.5|14524.5|1038
1648128610000|2022-03-24 13:30:10|14529.7|14528.7|14514|14513|14531.4|14530.4|14513.5|14512.5|964
1648128620000|2022-03-24 13:30:20|14514.5|14513.5|14521.1|14520.1|14527.7|14526.7|14514.5|14513.5|942
1648128630000|2022-03-24 13:30:30|14520.5|14519.5|14516.7|14515.7|14520.5|14519.5|14508|14507|737
1648128640000|2022-03-24 13:30:40|14516|14515|14523.6|14522.6|14524.4|14523.4|14512.2|14511.2|499
1648128650000|2022-03-24 13:30:50|14524.1|14523.1|14526.4|14525.4|14528.1|14527.1|14523.5|14522.5|381
1648128660000|2022-03-24 13:31:00|14526.7|14525.7|14512.7|14511.7|14526.7|14525.7|14510.7|14509.7|510
1648128670000|2022-03-24 13:31:10|14512.5|14511.5|14513.6|14512.6|14518|14517|14510.1|14509.1|420
1648128680000|2022-03-24 13:31:20|14513.4|14512.4|14501.9|14500.9|14515.5|14514.5|14501.1|14500.1|756
1648128690000|2022-03-24 13:31:30|14502|14501|14499.9|14498.9|14505.2|14504.2|14497.5|14496.5|546
1648128700000|2022-03-24 13:31:40|14499.7|14498.7|14504.1|14503.1|14506.1|14505.1|14497.6|14496.6|620
1648128710000|2022-03-24 13:31:50|14504.2|14503.2|14500.9|14499.9|14505.4|14504.4|14499.6|14498.6|351
1648128720000|2022-03-24 13:32:00|14501.2|14500.2|14494.1|14493.1|14501.2|14500.2|14491.7|14490.7|667
1648128730000|2022-03-24 13:32:10|14494|14493|14495.7|14494.7|14498.9|14497.9|14490.1|14489.1|382
1648128740000|2022-03-24 13:32:20|14495.6|14494.6|14505.9|14504.9|14505.9|14504.9|14495|14494|446
1648128750000|2022-03-24 13:32:30|14505.6|14504.6|14510.5|14509.5|14511.2|14510.2|14502.2|14501.2|518
1648128760000|2022-03-24 13:32:40|14510.2|14509.2|14503.9|14502.9|14511.2|14510.2|14503.9|14502.9|319
1648128770000|2022-03-24 13:32:50|14504.2|14503.2|14498.2|14497.2|14506.7|14505.7|14497.5|14496.5|341
1648128780000|2022-03-24 13:33:00|14498.4|14497.4|14497.4|14496.4|14499.5|14498.5|14493.6|14492.6|387
1648128790000|2022-03-24 13:33:10|14497.5|14496.5|14496|14495|14500|14499|14494.6|14493.6|178
1648128800000|2022-03-24 13:33:20|14496.1|14495.1|14495.2|14494.2|14497.5|14496.5|14494.1|14493.1|183
1648128810000|2022-03-24 13:33:30|14495.9|14494.9|14507.5|14506.5|14508.4|14507.4|14495|14494|328
1648128820000|2022-03-24 13:33:40|14507|14506|14506.5|14505.5|14507.9|14506.9|14501.7|14500.7|282
1648128830000|2022-03-24 13:33:50|14506.2|14505.2|14502|14501|14509.4|14508.4|14501.7|14500.7|335
1648128840000|2022-03-24 13:34:00|14501.2|14500.2|14496.2|14495.2|14502|14501|14495.1|14494.1|565
1648128850000|2022-03-24 13:34:10|14496.1|14495.1|14501.7|14500.7|14506.2|14505.2|14494.7|14493.7|450
1648128860000|2022-03-24 13:34:20|14501.6|14500.6|14502.7|14501.7|14507.5|14506.5|14501.5|14500.5|365
1648128870000|2022-03-24 13:34:30|14502.5|14501.5|14504|14503|14506.2|14505.2|14498.6|14497.6|237
1648128880000|2022-03-24 13:34:40|14504.2|14503.2|14495.4|14494.4|14507.5|14506.5|14495|14494|308
1648128890000|2022-03-24 13:34:50|14495|14494|14502.2|14501.2|14504.6|14503.6|14494.5|14493.5|304
1648128900000|2022-03-24 13:35:00|14502.6|14501.6|14501.4|14500.4|14503.2|14502.2|14495.2|14494.2|441
1648128910000|2022-03-24 13:35:10|14501.5|14500.5|14504.9|14503.9|14507.5|14506.5|14497.6|14496.6|344
1648128920000|2022-03-24 13:35:20|14504.6|14503.6|14497.7|14496.7|14506.7|14505.7|14496.4|14495.4|268
1648128930000|2022-03-24 13:35:30|14497.5|14496.5|14488.5|14487.5|14500.2|14499.2|14488.2|14487.2|461
1648128940000|2022-03-24 13:35:40|14488.6|14487.6|14490|14489|14493|14492|14488|14487|337
1648128950000|2022-03-24 13:35:50|14489.9|14488.9|14483.9|14482.9|14489.9|14488.9|14482|14481|485
1648128960000|2022-03-24 13:36:00|14483.4|14482.4|14483.5|14482.5|14484.7|14483.7|14478.6|14477.6|647
1648128970000|2022-03-24 13:36:10|14484.5|14483.5|14491.6|14490.6|14499.5|14498.5|14482.6|14481.6|595
1648128980000|2022-03-24 13:36:20|14491.4|14490.4|14492.5|14491.5|14492.7|14491.7|14484.2|14483.2|509
1648128990000|2022-03-24 13:36:30|14492.7|14491.7|14496|14495|14497.6|14496.6|14489.4|14488.4|384
1648129000000|2022-03-24 13:36:40|14496.1|14495.1|14495.6|14494.6|14497.4|14496.4|14494|14493|212
1648129010000|2022-03-24 13:36:50|14495.7|14494.7|14495|14494|14496.2|14495.2|14492.4|14491.4|252
1648129020000|2022-03-24 13:37:00|14493.7|14492.7|14501.4|14500.4|14502.7|14501.7|14488.7|14487.7|522
1648129030000|2022-03-24 13:37:10|14500.5|14499.5|14496.5|14495.5|14502.6|14501.6|14494.5|14493.5|304
1648129040000|2022-03-24 13:37:20|14496.7|14495.7|14494.7|14493.7|14500.5|14499.5|14492|14491|276
1648129050000|2022-03-24 13:37:30|14494.5|14493.5|14490.5|14489.5|14496.6|14495.6|14489.5|14488.5|244
1648129060000|2022-03-24 13:37:40|14490.9|14489.9|14488.2|14487.2|14491.1|14490.1|14486.7|14485.7|330
1648129070000|2022-03-24 13:37:50|14488|14487|14490.5|14489.5|14492.9|14491.9|14486|14485|297
1648129080000|2022-03-24 13:38:00|14490.4|14489.4|14492|14491|14494.5|14493.5|14486|14485|381
1648129090000|2022-03-24 13:38:10|14491|14490|14485.9|14484.9|14491|14490|14484.7|14483.7|251
1648129100000|2022-03-24 13:38:20|14486.1|14485.1|14480.7|14479.7|14487|14486|14476.2|14475.2|681
1648129110000|2022-03-24 13:38:30|14482.2|14481.2|14479.9|14478.9|14485.6|14484.6|14479.4|14478.4|357
1648129120000|2022-03-24 13:38:40|14481|14480|14479|14478|14487.9|14486.9|14479|14478|259
1648129130000|2022-03-24 13:38:50|14478.2|14477.2|14484.2|14483.2|14485.5|14484.5|14476.7|14475.7|257
1648129140000|2022-03-24 13:39:00|14484.4|14483.4|14500.4|14499.4|14500.5|14499.5|14484|14483|604
1648129150000|2022-03-24 13:39:10|14500.2|14499.2|14502|14501|14503.5|14502.5|14497.6|14496.6|526
1648129160000|2022-03-24 13:39:20|14502.1|14501.1|14509.2|14508.2|14510.4|14509.4|14500|14499|454
1648129170000|2022-03-24 13:39:30|14508.6|14507.6|14509|14508|14511.4|14510.4|14506|14505|372
1648129180000|2022-03-24 13:39:40|14509.1|14508.1|14500.1|14499.1|14509.1|14508.1|14497.9|14496.9|382
1648129190000|2022-03-24 13:39:50|14499.7|14498.7|14499.4|14498.4|14502.1|14501.1|14497|14496|235
1648129200000|2022-03-24 13:40:00|14499.5|14498.5|14506.2|14505.2|14517.1|14516.1|14498|14497|784
1648129210000|2022-03-24 13:40:10|14506|14505|14510.5|14509.5|14510.5|14509.5|14502.5|14501.5|249
1648129220000|2022-03-24 13:40:20|14510.2|14509.2|14504.7|14503.7|14511.1|14510.1|14504.2|14503.2|199
1648129230000|2022-03-24 13:40:30|14504.9|14503.9|14513|14512|14513.2|14512.2|14503|14502|327
1648129240000|2022-03-24 13:40:40|14512.7|14511.7|14510.2|14509.2|14514.6|14513.6|14510|14509|224
1648129250000|2022-03-24 13:40:50|14510.5|14509.5|14525.1|14524.1|14527|14526|14510.5|14509.5|604
1648129260000|2022-03-24 13:41:00|14525|14524|14525.4|14524.4|14527.7|14526.7|14520.2|14519.2|710
1648129270000|2022-03-24 13:41:10|14525.5|14524.5|14518.9|14517.9|14527.2|14526.2|14518.5|14517.5|411
1648129280000|2022-03-24 13:41:20|14518.7|14517.7|14520.7|14519.7|14522.1|14521.1|14517|14516|203
1648129290000|2022-03-24 13:41:30|14520.6|14519.6|14530.1|14529.1|14531.2|14530.2|14519.9|14518.9|444
1648129300000|2022-03-24 13:41:40|14530|14529|14535.5|14534.5|14539|14538|14529.5|14528.5|512
1648129310000|2022-03-24 13:41:50|14535.6|14534.6|14544|14543|14545.2|14544.2|14535.6|14534.6|531
1648129320000|2022-03-24 13:42:00|14544.1|14543.1|14538|14537|14546.6|14545.6|14537.7|14536.7|510
1648129330000|2022-03-24 13:42:10|14537.6|14536.6|14543.2|14542.2|14544.7|14543.7|14537.6|14536.6|319
1648129340000|2022-03-24 13:42:20|14543.5|14542.5|14550.7|14549.7|14554.5|14553.5|14543.5|14542.5|729
1648129350000|2022-03-24 13:42:30|14550.9|14549.9|14544|14543|14551.2|14550.2|14544|14543|501
1648129360000|2022-03-24 13:42:40|14543.9|14542.9|14539.4|14538.4|14544.6|14543.6|14538.6|14537.6|367
1648129370000|2022-03-24 13:42:50|14539.5|14538.5|14543.9|14542.9|14545.9|14544.9|14539.5|14538.5|152
1648129380000|2022-03-24 13:43:00|14544|14543|14546.2|14545.2|14547.5|14546.5|14543.2|14542.2|254
1648129390000|2022-03-24 13:43:10|14546.1|14545.1|14535.5|14534.5|14546.2|14545.2|14532.4|14531.4|495
1648129400000|2022-03-24 13:43:20|14534.9|14533.9|14534.9|14533.9|14536.1|14535.1|14532.2|14531.2|172
1648129410000|2022-03-24 13:43:30|14534.7|14533.7|14539|14538|14540.1|14539.1|14534.5|14533.5|202
1648129420000|2022-03-24 13:43:40|14539.2|14538.2|14537.5|14536.5|14539.5|14538.5|14536|14535|136
1648129430000|2022-03-24 13:43:50|14537.7|14536.7|14540.5|14539.5|14542.5|14541.5|14537|14536|133
1648129440000|2022-03-24 13:44:00|14540.6|14539.6|14539|14538|14542.1|14541.1|14537.9|14536.9|166
1648129450000|2022-03-24 13:44:10|14539.2|14538.2|14534.2|14533.2|14540.5|14539.5|14534.1|14533.1|204
1648129460000|2022-03-24 13:44:20|14533|14532|14535.4|14534.4|14537.2|14536.2|14530.7|14529.7|312
1648129470000|2022-03-24 13:44:30|14535.1|14534.1|14533.6|14532.6|14535.1|14534.1|14529.2|14528.2|216
1648129480000|2022-03-24 13:44:40|14533.4|14532.4|14532.9|14531.9|14535.2|14534.2|14532.2|14531.2|100
1648129490000|2022-03-24 13:44:50|14533.2|14532.2|14533.4|14532.4|14535.4|14534.4|14532.6|14531.6|57
1648129500000|2022-03-24 13:45:00|14532.7|14531.7|14548.5|14547.5|14551.5|14550.5|14531.9|14530.9|643
1648129510000|2022-03-24 13:45:10|14548.2|14547.2|14542.1|14541.1|14548.2|14547.2|14539.4|14538.4|305
1648129520000|2022-03-24 13:45:20|14541.9|14540.9|14521|14520|14542.1|14541.1|14515.7|14514.7|927
1648129530000|2022-03-24 13:45:30|14520.4|14519.4|14523.7|14522.7|14524.5|14523.5|14515.9|14514.9|343
1648129540000|2022-03-24 13:45:40|14523.9|14522.9|14524.5|14523.5|14525.5|14524.5|14521.2|14520.2|147
1648129550000|2022-03-24 13:45:50|14524.7|14523.7|14522|14521|14530|14529|14521.5|14520.5|275
1648129560000|2022-03-24 13:46:00|14521.9|14520.9|14507.6|14506.6|14524.6|14523.6|14506.6|14505.6|725
1648129570000|2022-03-24 13:46:10|14507.5|14506.5|14504.5|14503.5|14509.9|14508.9|14501|14500|591
1648129580000|2022-03-24 13:46:20|14504.7|14503.7|14509.7|14508.7|14512.5|14511.5|14504.5|14503.5|253
1648129590000|2022-03-24 13:46:30|14510.2|14509.2|14516.1|14515.1|14519.2|14518.2|14509.2|14508.2|352
1648129600000|2022-03-24 13:46:40|14516.5|14515.5|14529.7|14528.7|14530.2|14529.2|14515.5|14514.5|456
1648129610000|2022-03-24 13:46:50|14529.6|14528.6|14517|14516|14530.4|14529.4|14515.9|14514.9|377
1648129620000|2022-03-24 13:47:00|14517.2|14516.2|14510.2|14509.2|14521.2|14520.2|14510.2|14509.2|378
1648129630000|2022-03-24 13:47:10|14510.5|14509.5|14508.5|14507.5|14512|14511|14506.2|14505.2|337
1648129640000|2022-03-24 13:47:20|14508.1|14507.1|14513.2|14512.2|14513.5|14512.5|14501|14500|584
1648129650000|2022-03-24 13:47:30|14512.7|14511.7|14507.2|14506.2|14512.9|14511.9|14503.4|14502.4|272
1648129660000|2022-03-24 13:47:40|14507.5|14506.5|14511.4|14510.4|14512.1|14511.1|14506.7|14505.7|274
1648129670000|2022-03-24 13:47:50|14510.7|14509.7|14513.4|14512.4|14515.2|14514.2|14509.5|14508.5|248
1648129680000|2022-03-24 13:48:00|14513.2|14512.2|14505|14504|14517.1|14516.1|14504.4|14503.4|331
1648129690000|2022-03-24 13:48:10|14504.9|14503.9|14507.7|14506.7|14507.7|14506.7|14502.4|14501.4|271
1648129700000|2022-03-24 13:48:20|14507.2|14506.2|14511|14510|14513.9|14512.9|14506.6|14505.6|320
1648129710000|2022-03-24 13:48:30|14510.2|14509.2|14504|14503|14514.6|14513.6|14503|14502|270
1648129720000|2022-03-24 13:48:40|14504.2|14503.2|14508.7|14507.7|14509|14508|14503.7|14502.7|178
1648129730000|2022-03-24 13:48:50|14508.6|14507.6|14510.1|14509.1|14512.5|14511.5|14505|14504|221
1648129740000|2022-03-24 13:49:00|14510|14509|14508.7|14507.7|14512.9|14511.9|14505.6|14504.6|280
1648129750000|2022-03-24 13:49:10|14508.5|14507.5|14503.7|14502.7|14508.5|14507.5|14499.2|14498.2|450
1648129760000|2022-03-24 13:49:20|14503|14502|14506|14505|14509|14508|14500.6|14499.6|275
1648129770000|2022-03-24 13:49:30|14505.7|14504.7|14503|14502|14507|14506|14500.7|14499.7|154
1648129780000|2022-03-24 13:49:40|14503.9|14502.9|14502.7|14501.7|14505.2|14504.2|14501.7|14500.7|114
1648129790000|2022-03-24 13:49:50|14502|14501|14493.6|14492.6|14503.7|14502.7|14491.5|14490.5|466
1648129800000|2022-03-24 13:50:00|14493.2|14492.2|14484.2|14483.2|14493.5|14492.5|14479.7|14478.7|899
1648129810000|2022-03-24 13:50:10|14484.4|14483.4|14475.1|14474.1|14484.4|14483.4|14474.1|14473.1|782
1648129820000|2022-03-24 13:50:20|14475.2|14474.2|14479.7|14478.7|14483|14482|14474.2|14473.2|322
1648129830000|2022-03-24 13:50:30|14480|14479|14487.9|14486.9|14489|14488|14480|14479|416
1648129840000|2022-03-24 13:50:40|14487.7|14486.7|14484|14483|14487.7|14486.7|14482.4|14481.4|193
1648129850000|2022-03-24 13:50:50|14484.2|14483.2|14487.4|14486.4|14488.5|14487.5|14481.2|14480.2|229
1648129860000|2022-03-24 13:51:00|14487.2|14486.2|14498.1|14497.1|14498.6|14497.6|14486.5|14485.5|575
1648129870000|2022-03-24 13:51:10|14498.4|14497.4|14509.1|14508.1|14509.1|14508.1|14498|14497|552
1648129880000|2022-03-24 13:51:20|14510.5|14509.5|14508.2|14507.2|14512.5|14511.5|14504.2|14503.2|589
1648129890000|2022-03-24 13:51:30|14508|14507|14515.5|14514.5|14515.5|14514.5|14504.9|14503.9|373
1648129900000|2022-03-24 13:51:40|14516|14515|14512.7|14511.7|14519.1|14518.1|14506.7|14505.7|416
1648129910000|2022-03-24 13:51:50|14512.9|14511.9|14511.5|14510.5|14515.7|14514.7|14509.2|14508.2|230
1648129920000|2022-03-24 13:52:00|14511.6|14510.6|14522.5|14521.5|14525.9|14524.9|14511.6|14510.6|471
1648129930000|2022-03-24 13:52:10|14522.7|14521.7|14527.2|14526.2|14528.6|14527.6|14522.7|14521.7|306
1648129940000|2022-03-24 13:52:20|14527.7|14526.7|14524.2|14523.2|14530.2|14529.2|14522.6|14521.6|337
1648129950000|2022-03-24 13:52:30|14524.4|14523.4|14506.6|14505.6|14524.5|14523.5|14505.9|14504.9|576
1648129960000|2022-03-24 13:52:40|14506.7|14505.7|14504.5|14503.5|14508.2|14507.2|14502.4|14501.4|391
1648129970000|2022-03-24 13:52:50|14504.6|14503.6|14503.7|14502.7|14507.2|14506.2|14503|14502|208
1648129980000|2022-03-24 13:53:00|14503.6|14502.6|14498.5|14497.5|14510.4|14509.4|14498.4|14497.4|578
1648129990000|2022-03-24 13:53:10|14498.2|14497.2|14494.1|14493.1|14498.7|14497.7|14492|14491|385
1648130000000|2022-03-24 13:53:20|14494.7|14493.7|14497.2|14496.2|14501.5|14500.5|14494.5|14493.5|250
1648130010000|2022-03-24 13:53:30|14497.4|14496.4|14498.2|14497.2|14500.9|14499.9|14493.1|14492.1|284
1648130020000|2022-03-24 13:53:40|14497.5|14496.5|14507.6|14506.6|14510.4|14509.4|14496.7|14495.7|484
1648130030000|2022-03-24 13:53:50|14507.5|14506.5|14511.7|14510.7|14514.2|14513.2|14505.2|14504.2|329
1648130040000|2022-03-24 13:54:00|14513.2|14512.2|14509.1|14508.1|14517.1|14516.1|14509.1|14508.1|568
1648130050000|2022-03-24 13:54:10|14509|14508|14506.4|14505.4|14509.5|14508.5|14501.5|14500.5|333
1648130060000|2022-03-24 13:54:20|14505.1|14504.1|14509.2|14508.2|14512.9|14511.9|14502.9|14501.9|184
1648130070000|2022-03-24 13:54:30|14509.4|14508.4|14521.7|14520.7|14522.4|14521.4|14509.4|14508.4|275
1648130080000|2022-03-24 13:54:40|14521.5|14520.5|14518.7|14517.7|14523.7|14522.7|14518.7|14517.7|272
1648130090000|2022-03-24 13:54:50|14518.6|14517.6|14516.5|14515.5|14518.6|14517.6|14512.2|14511.2|271
1648130100000|2022-03-24 13:55:00|14516.7|14515.7|14520.5|14519.5|14523.2|14522.2|14515.9|14514.9|289
1648130110000|2022-03-24 13:55:10|14519.2|14518.2|14527.7|14526.7|14529.7|14528.7|14519.2|14518.2|476
1648130120000|2022-03-24 13:55:20|14528|14527|14527.9|14526.9|14529.5|14528.5|14525.5|14524.5|230
1648130130000|2022-03-24 13:55:30|14528|14527|14522.1|14521.1|14532.7|14531.7|14519.7|14518.7|450
1648130140000|2022-03-24 13:55:40|14521.7|14520.7|14525.7|14524.7|14526.7|14525.7|14520|14519|325
1648130150000|2022-03-24 13:55:50|14525.9|14524.9|14530.9|14529.9|14533.6|14532.6|14524.1|14523.1|434
1648130160000|2022-03-24 13:56:00|14530.7|14529.7|14526|14525|14535|14534|14526|14525|347
1648130170000|2022-03-24 13:56:10|14525.2|14524.2|14523.7|14522.7|14526.5|14525.5|14520.6|14519.6|321
1648130180000|2022-03-24 13:56:20|14523.9|14522.9|14522.7|14521.7|14524.9|14523.9|14520.7|14519.7|128
1648130190000|2022-03-24 13:56:30|14522.9|14521.9|14523.2|14522.2|14526.4|14525.4|14520.7|14519.7|187
1648130200000|2022-03-24 13:56:40|14523.4|14522.4|14523.1|14522.1|14527.2|14526.2|14521|14520|151
1648130210000|2022-03-24 13:56:50|14523|14522|14525.1|14524.1|14525.1|14524.1|14519.1|14518.1|154
1648130220000|2022-03-24 13:57:00|14525|14524|14526.5|14525.5|14527.7|14526.7|14524.1|14523.1|168
1648130230000|2022-03-24 13:57:10|14526.2|14525.2|14521.1|14520.1|14526.5|14525.5|14518|14517|309
1648130240000|2022-03-24 13:57:20|14522.2|14521.2|14524.9|14523.9|14526.4|14525.4|14522|14521|150
1648130250000|2022-03-24 13:57:30|14524.7|14523.7|14519|14518|14525|14524|14518.7|14517.7|100
1648130260000|2022-03-24 13:57:40|14518.5|14517.5|14510|14509|14519|14518|14507.2|14506.2|399
1648130270000|2022-03-24 13:57:50|14509.6|14508.6|14511.6|14510.6|14512.5|14511.5|14506.6|14505.6|259
1648130280000|2022-03-24 13:58:00|14510.6|14509.6|14506.5|14505.5|14513|14512|14503.7|14502.7|281
1648130290000|2022-03-24 13:58:10|14507.2|14506.2|14503.2|14502.2|14507.2|14506.2|14498.1|14497.1|419
1648130300000|2022-03-24 13:58:20|14502.5|14501.5|14498.6|14497.6|14502.5|14501.5|14494.7|14493.7|432
1648130310000|2022-03-24 13:58:30|14498.7|14497.7|14498|14497|14503|14502|14497.6|14496.6|202
1648130320000|2022-03-24 13:58:40|14498.2|14497.2|14494.4|14493.4|14498.7|14497.7|14492.5|14491.5|328
1648130330000|2022-03-24 13:58:50|14494.5|14493.5|14489.4|14488.4|14494.6|14493.6|14487.2|14486.2|345
1648130340000|2022-03-24 13:59:00|14489.5|14488.5|14487.9|14486.9|14489.7|14488.7|14483.2|14482.2|558
1648130350000|2022-03-24 13:59:10|14487.5|14486.5|14490.2|14489.2|14490.9|14489.9|14483.6|14482.6|344
1648130360000|2022-03-24 13:59:20|14490.7|14489.7|14497.2|14496.2|14497.6|14496.6|14490.7|14489.7|433
1648130370000|2022-03-24 13:59:30|14496.9|14495.9|14495.5|14494.5|14498.5|14497.5|14493|14492|196
1648130380000|2022-03-24 13:59:40|14495.6|14494.6|14486.4|14485.4|14497.4|14496.4|14486.2|14485.2|199
1648130390000|2022-03-24 13:59:50|14485.9|14484.9|14485.2|14484.2|14486.5|14485.5|14483.1|14482.1|410
1648130400000|2022-03-24 14:00:00|14485|14484|14496|14495|14496.5|14495.5|14484.7|14483.7|528
1648130410000|2022-03-24 14:00:10|14495.9|14494.9|14501.6|14500.6|14501.6|14500.6|14495.9|14494.9|298
1648130420000|2022-03-24 14:00:20|14501.5|14500.5|14501.2|14500.2|14504.2|14503.2|14499.1|14498.1|363
1648130430000|2022-03-24 14:00:30|14501.5|14500.5|14490.1|14489.1|14502|14501|14490|14489|357
1648130440000|2022-03-24 14:00:40|14490|14489|14503.2|14502.2|14504.5|14503.5|14489.5|14488.5|278
1648130450000|2022-03-24 14:00:50|14502.6|14501.6|14506|14505|14510.2|14509.2|14502.6|14501.6|288
1648130460000|2022-03-24 14:01:00|14505.7|14504.7|14518|14517|14518.6|14517.6|14505.7|14504.7|545
1648130470000|2022-03-24 14:01:10|14518.4|14517.4|14529.4|14528.4|14530.2|14529.2|14517.6|14516.6|983
1648130480000|2022-03-24 14:01:20|14529.5|14528.5|14517.1|14516.1|14530|14529|14517|14516|329
1648130490000|2022-03-24 14:01:30|14516.6|14515.6|14524.4|14523.4|14524.4|14523.4|14514.2|14513.2|281
1648130500000|2022-03-24 14:01:40|14524.7|14523.7|14518.6|14517.6|14525.2|14524.2|14516.7|14515.7|202
1648130510000|2022-03-24 14:01:50|14519.7|14518.7|14518.2|14517.2|14522.9|14521.9|14518.2|14517.2|143
1648130520000|2022-03-24 14:02:00|14517.9|14516.9|14521.2|14520.2|14522.2|14521.2|14514.1|14513.1|502
1648130530000|2022-03-24 14:02:10|14521.5|14520.5|14529.6|14528.6|14529.6|14528.6|14519.1|14518.1|393
1648130540000|2022-03-24 14:02:20|14530.1|14529.1|14521.6|14520.6|14531|14530|14520.7|14519.7|314
1648130550000|2022-03-24 14:02:30|14521.7|14520.7|14523.6|14522.6|14524.5|14523.5|14520.5|14519.5|126
1648130560000|2022-03-24 14:02:40|14523.4|14522.4|14525.4|14524.4|14526|14525|14521.4|14520.4|198
1648130570000|2022-03-24 14:02:50|14525.5|14524.5|14532.6|14531.6|14532.6|14531.6|14523.5|14522.5|366
1648130580000|2022-03-24 14:03:00|14533.4|14532.4|14537.5|14536.5|14540.1|14539.1|14533.4|14532.4|636
1648130590000|2022-03-24 14:03:10|14536.7|14535.7|14539.5|14538.5|14540.2|14539.2|14533.5|14532.5|575
1648130600000|2022-03-24 14:03:20|14539.9|14538.9|14544.9|14543.9|14549.5|14548.5|14539.1|14538.1|611
1648130610000|2022-03-24 14:03:30|14544.6|14543.6|14540.1|14539.1|14547.7|14546.7|14539.5|14538.5|464
1648130620000|2022-03-24 14:03:40|14539.7|14538.7|14545.5|14544.5|14545.5|14544.5|14539.5|14538.5|208
1648130630000|2022-03-24 14:03:50|14547|14546|14545.7|14544.7|14549.2|14548.2|14544.7|14543.7|303
1648130640000|2022-03-24 14:04:00|14545.4|14544.4|14539|14538|14547.7|14546.7|14538|14537|279
1648130650000|2022-03-24 14:04:10|14539.4|14538.4|14541.9|14540.9|14544.4|14543.4|14538|14537|186
1648130660000|2022-03-24 14:04:20|14541.6|14540.6|14538|14537|14545.2|14544.2|14537.9|14536.9|161
1648130670000|2022-03-24 14:04:30|14538.1|14537.1|14538|14537|14541.2|14540.2|14536.7|14535.7|306
1648130680000|2022-03-24 14:04:40|14537.9|14536.9|14537.5|14536.5|14540.2|14539.2|14534.9|14533.9|179
1648130690000|2022-03-24 14:04:50|14537.6|14536.6|14539.7|14538.7|14539.7|14538.7|14536.2|14535.2|132
1648130700000|2022-03-24 14:05:00|14539.2|14538.2|14548.5|14547.5|14548.5|14547.5|14537.1|14536.1|392
1648130710000|2022-03-24 14:05:10|14548.7|14547.7|14558.7|14557.7|14559.2|14558.2|14548.4|14547.4|894
1648130720000|2022-03-24 14:05:20|14559|14558|14553.9|14552.9|14559|14558|14550.4|14549.4|423
1648130730000|2022-03-24 14:05:30|14554|14553|14549.2|14548.2|14554.4|14553.4|14548.2|14547.2|198
1648130740000|2022-03-24 14:05:40|14549.4|14548.4|14549.5|14548.5|14550|14549|14546.7|14545.7|114
1648130750000|2022-03-24 14:05:50|14550|14549|14550.2|14549.2|14553.2|14552.2|14549.7|14548.7|195
1648130760000|2022-03-24 14:06:00|14550.5|14549.5|14551.6|14550.6|14556.6|14555.6|14550.5|14549.5|298
1648130770000|2022-03-24 14:06:10|14551.4|14550.4|14545.1|14544.1|14551.4|14550.4|14543.9|14542.9|256
1648130780000|2022-03-24 14:06:20|14545|14544|14532.6|14531.6|14545.1|14544.1|14532.2|14531.2|650
1648130790000|2022-03-24 14:06:30|14532.5|14531.5|14537.1|14536.1|14538.4|14537.4|14530.7|14529.7|537
1648130800000|2022-03-24 14:06:40|14537.2|14536.2|14541.9|14540.9|14542.9|14541.9|14535.2|14534.2|224
1648130810000|2022-03-24 14:06:50|14542|14541|14539.9|14538.9|14542.6|14541.6|14538.6|14537.6|144
1648130820000|2022-03-24 14:07:00|14539.5|14538.5|14533.6|14532.6|14539.7|14538.7|14530.1|14529.1|505
1648130830000|2022-03-24 14:07:10|14533.5|14532.5|14524.1|14523.1|14533.5|14532.5|14523.2|14522.2|412
1648130840000|2022-03-24 14:07:20|14524.4|14523.4|14530.7|14529.7|14531.9|14530.9|14523.9|14522.9|206
1648130850000|2022-03-24 14:07:30|14530.5|14529.5|14532.2|14531.2|14534.5|14533.5|14530|14529|293
1648130860000|2022-03-24 14:07:40|14531.7|14530.7|14532.9|14531.9|14533.1|14532.1|14529.6|14528.6|177
1648130870000|2022-03-24 14:07:50|14532.7|14531.7|14536.7|14535.7|14537.6|14536.6|14532.2|14531.2|179
1648130880000|2022-03-24 14:08:00|14536.6|14535.6|14528.9|14527.9|14539.2|14538.2|14528.1|14527.1|291
1648130890000|2022-03-24 14:08:10|14529|14528|14529.1|14528.1|14533.1|14532.1|14524.4|14523.4|283
1648130900000|2022-03-24 14:08:20|14529.4|14528.4|14530.2|14529.2|14530.5|14529.5|14526|14525|141
1648130910000|2022-03-24 14:08:30|14530.5|14529.5|14530.9|14529.9|14533.9|14532.9|14530.4|14529.4|157
1648130920000|2022-03-24 14:08:40|14530.5|14529.5|14527|14526|14534.6|14533.6|14526.9|14525.9|224
1648130930000|2022-03-24 14:08:50|14526.1|14525.1|14523.1|14522.1|14526.2|14525.2|14522|14521|294
1648130940000|2022-03-24 14:09:00|14523.2|14522.2|14525.5|14524.5|14525.9|14524.9|14517|14516|368
1648130950000|2022-03-24 14:09:10|14526.4|14525.4|14532.9|14531.9|14534.1|14533.1|14526.4|14525.4|332
1648130960000|2022-03-24 14:09:20|14533.1|14532.1|14533.4|14532.4|14533.5|14532.5|14527.9|14526.9|167
1648130970000|2022-03-24 14:09:30|14533.1|14532.1|14529.2|14528.2|14534.4|14533.4|14528.4|14527.4|172
1648130980000|2022-03-24 14:09:40|14529|14528|14532.2|14531.2|14533.9|14532.9|14527.6|14526.6|245
1648130990000|2022-03-24 14:09:50|14532.5|14531.5|14532|14531|14535.2|14534.2|14531|14530|187
1648131000000|2022-03-24 14:10:00|14531.9|14530.9|14522.7|14521.7|14535.4|14534.4|14519.1|14518.1|514
1648131010000|2022-03-24 14:10:10|14523.2|14522.2|14517.2|14516.2|14525.2|14524.2|14515.1|14514.1|391
1648131020000|2022-03-24 14:10:20|14516.2|14515.2|14510.2|14509.2|14518.1|14517.1|14508.9|14507.9|480
1648131030000|2022-03-24 14:10:30|14509.9|14508.9|14511.4|14510.4|14518.5|14517.5|14509.1|14508.1|406
1648131040000|2022-03-24 14:10:40|14511.5|14510.5|14505.2|14504.2|14511.9|14510.9|14504.5|14503.5|581
1648131050000|2022-03-24 14:10:50|14505.7|14504.7|14504.1|14503.1|14505.7|14504.7|14500.6|14499.6|329
1648131060000|2022-03-24 14:11:00|14504.2|14503.2|14505.2|14504.2|14505.5|14504.5|14500.5|14499.5|375
1648131070000|2022-03-24 14:11:10|14505|14504|14505|14504|14510.5|14509.5|14503.7|14502.7|390
1648131080000|2022-03-24 14:11:20|14504.7|14503.7|14509.2|14508.2|14510.6|14509.6|14504.1|14503.1|244
1648131090000|2022-03-24 14:11:30|14509.5|14508.5|14509.2|14508.2|14512.5|14511.5|14508.7|14507.7|179
1648131100000|2022-03-24 14:11:40|14509.1|14508.1|14505.9|14504.9|14510.1|14509.1|14505.2|14504.2|145
1648131110000|2022-03-24 14:11:50|14506|14505|14509.2|14508.2|14510.2|14509.2|14505.4|14504.4|169
1648131120000|2022-03-24 14:12:00|14509.4|14508.4|14507.5|14506.5|14511.6|14510.6|14505.5|14504.5|329
1648131130000|2022-03-24 14:12:10|14507.6|14506.6|14499.6|14498.6|14507.6|14506.6|14495.6|14494.6|429
1648131140000|2022-03-24 14:12:20|14499.4|14498.4|14501.5|14500.5|14502.2|14501.2|14496.1|14495.1|208
1648131150000|2022-03-24 14:12:30|14501.7|14500.7|14503.1|14502.1|14504.9|14503.9|14499.2|14498.2|180
1648131160000|2022-03-24 14:12:40|14503.2|14502.2|14510.5|14509.5|14512.4|14511.4|14501.2|14500.2|241
1648131170000|2022-03-24 14:12:50|14510.7|14509.7|14513.5|14512.5|14514.6|14513.6|14510.4|14509.4|220
1648131180000|2022-03-24 14:13:00|14513.6|14512.6|14513.5|14512.5|14518.5|14517.5|14512.9|14511.9|237
1648131190000|2022-03-24 14:13:10|14513.7|14512.7|14512.7|14511.7|14515|14514|14510.7|14509.7|222
1648131200000|2022-03-24 14:13:20|14512.5|14511.5|14522.2|14521.2|14523.6|14522.6|14511.9|14510.9|341
1648131210000|2022-03-24 14:13:30|14522.1|14521.1|14522.7|14521.7|14526|14525|14520.1|14519.1|251
1648131220000|2022-03-24 14:13:40|14522.9|14521.9|14509.7|14508.7|14523.5|14522.5|14509.6|14508.6|254
1648131230000|2022-03-24 14:13:50|14510|14509|14508|14507|14512.2|14511.2|14507.1|14506.1|228
1648131240000|2022-03-24 14:14:00|14507.7|14506.7|14501.2|14500.2|14508.2|14507.2|14499.6|14498.6|428
1648131250000|2022-03-24 14:14:10|14502|14501|14508.6|14507.6|14509.4|14508.4|14501.5|14500.5|232
1648131260000|2022-03-24 14:14:20|14508.7|14507.7|14508.6|14507.6|14509.6|14508.6|14505.4|14504.4|147
1648131270000|2022-03-24 14:14:30|14508.7|14507.7|14520.7|14519.7|14521|14520|14507.9|14506.9|334
1648131280000|2022-03-24 14:14:40|14521|14520|14516.9|14515.9|14521.7|14520.7|14515.5|14514.5|180
1648131290000|2022-03-24 14:14:50|14517.1|14516.1|14516.7|14515.7|14517.2|14516.2|14510.5|14509.5|154
1648131300000|2022-03-24 14:15:00|14517|14516|14510.4|14509.4|14519|14518|14508.2|14507.2|172
1648131310000|2022-03-24 14:15:10|14511|14510|14515.6|14514.6|14520|14519|14509.1|14508.1|197
1648131320000|2022-03-24 14:15:20|14515.2|14514.2|14512.7|14511.7|14516.5|14515.5|14511.2|14510.2|158
1648131330000|2022-03-24 14:15:30|14511.2|14510.2|14509.2|14508.2|14512|14511|14506.2|14505.2|250
1648131340000|2022-03-24 14:15:40|14509.4|14508.4|14510.9|14509.9|14511.4|14510.4|14505.6|14504.6|191
1648131350000|2022-03-24 14:15:50|14510.7|14509.7|14510.1|14509.1|14514.6|14513.6|14509.6|14508.6|154
1648131360000|2022-03-24 14:16:00|14509.7|14508.7|14499.7|14498.7|14509.7|14508.7|14499.7|14498.7|263
1648131370000|2022-03-24 14:16:10|14500|14499|14497|14496|14501.2|14500.2|14496.5|14495.5|344
1648131380000|2022-03-24 14:16:20|14497.2|14496.2|14493.2|14492.2|14498.2|14497.2|14492.4|14491.4|290
1648131390000|2022-03-24 14:16:30|14493.1|14492.1|14493.9|14492.9|14497|14496|14492|14491|320
1648131400000|2022-03-24 14:16:40|14494.2|14493.2|14497|14496|14498.6|14497.6|14491.7|14490.7|161
1648131410000|2022-03-24 14:16:50|14496.7|14495.7|14492|14491|14497.2|14496.2|14492|14491|109
1648131420000|2022-03-24 14:17:00|14492.5|14491.5|14494|14493|14498.4|14497.4|14492.5|14491.5|215
1648131430000|2022-03-24 14:17:10|14494.1|14493.1|14493.7|14492.7|14496.7|14495.7|14491.7|14490.7|159
1648131440000|2022-03-24 14:17:20|14494.4|14493.4|14495.9|14494.9|14497.2|14496.2|14492.2|14491.2|140
1648131450000|2022-03-24 14:17:30|14495.7|14494.7|14492.1|14491.1|14496.5|14495.5|14489.1|14488.1|312
1648131460000|2022-03-24 14:17:40|14492|14491|14488.5|14487.5|14492.2|14491.2|14487.6|14486.6|212
1648131470000|2022-03-24 14:17:50|14489.2|14488.2|14479.6|14478.6|14490.1|14489.1|14477|14476|727
1648131480000|2022-03-24 14:18:00|14479.5|14478.5|14481.1|14480.1|14482.1|14481.1|14477.2|14476.2|326
1648131490000|2022-03-24 14:18:10|14481.2|14480.2|14467.2|14466.2|14482.5|14481.5|14467.1|14466.1|692
1648131500000|2022-03-24 14:18:20|14467.4|14466.4|14461|14460|14468.1|14467.1|14460.2|14459.2|773
1648131510000|2022-03-24 14:18:30|14460.9|14459.9|14460.4|14459.4|14461.9|14460.9|14457.9|14456.9|478
1648131520000|2022-03-24 14:18:40|14460.2|14459.2|14463|14462|14463.4|14462.4|14458.2|14457.2|279
1648131530000|2022-03-24 14:18:50|14462.9|14461.9|14457.2|14456.2|14463.9|14462.9|14457.2|14456.2|294
1648131540000|2022-03-24 14:19:00|14457.9|14456.9|14456.9|14455.9|14459.1|14458.1|14453.1|14452.1|750
1648131550000|2022-03-24 14:19:10|14456.4|14455.4|14450|14449|14456.4|14455.4|14450|14449|522
1648131560000|2022-03-24 14:19:20|14449.6|14448.6|14457.9|14456.9|14460.2|14459.2|14449.6|14448.6|543
1648131570000|2022-03-24 14:19:30|14457.5|14456.5|14462.2|14461.2|14462.9|14461.9|14456.6|14455.6|376
1648131580000|2022-03-24 14:19:40|14462.1|14461.1|14461.7|14460.7|14463.7|14462.7|14458.6|14457.6|297
1648131590000|2022-03-24 14:19:50|14462.1|14461.1|14462|14461|14462.6|14461.6|14459.5|14458.5|123
1648131600000|2022-03-24 14:20:00|14462.1|14461.1|14467.2|14466.2|14469.7|14468.7|14461.9|14460.9|470
1648131610000|2022-03-24 14:20:10|14465.9|14464.9|14468.7|14467.7|14469.9|14468.9|14464.4|14463.4|223
1648131620000|2022-03-24 14:20:20|14468.2|14467.2|14464|14463|14469.9|14468.9|14463.6|14462.6|352
1648131630000|2022-03-24 14:20:30|14463.7|14462.7|14461.1|14460.1|14464.5|14463.5|14458.9|14457.9|337
1648131640000|2022-03-24 14:20:40|14460.9|14459.9|14454|14453|14462.7|14461.7|14454|14453|355
1648131650000|2022-03-24 14:20:50|14453.9|14452.9|14456.7|14455.7|14457.5|14456.5|14449.4|14448.4|396
1648131660000|2022-03-24 14:21:00|14457.5|14456.5|14461.2|14460.2|14466.5|14465.5|14456.4|14455.4|297
1648131670000|2022-03-24 14:21:10|14461.1|14460.1|14460.2|14459.2|14462.5|14461.5|14457.5|14456.5|130
1648131680000|2022-03-24 14:21:20|14460.4|14459.4|14463.5|14462.5|14463.6|14462.6|14457.7|14456.7|165
1648131690000|2022-03-24 14:21:30|14463.4|14462.4|14467|14466|14469.1|14468.1|14462.4|14461.4|222
1648131700000|2022-03-24 14:21:40|14467.2|14466.2|14472|14471|14472.2|14471.2|14466.4|14465.4|214
1648131710000|2022-03-24 14:21:50|14472.1|14471.1|14470.5|14469.5|14477.5|14476.5|14469.4|14468.4|439
1648131720000|2022-03-24 14:22:00|14471|14470|14475.2|14474.2|14480.2|14479.2|14471|14470|449
1648131730000|2022-03-24 14:22:10|14475.5|14474.5|14477.9|14476.9|14477.9|14476.9|14474.1|14473.1|260
1648131740000|2022-03-24 14:22:20|14477.7|14476.7|14476.7|14475.7|14478.1|14477.1|14475.2|14474.2|136
1648131750000|2022-03-24 14:22:30|14476.6|14475.6|14479.5|14478.5|14482.2|14481.2|14476.2|14475.2|218
1648131760000|2022-03-24 14:22:40|14479.6|14478.6|14476.5|14475.5|14480.6|14479.6|14476.2|14475.2|133
1648131770000|2022-03-24 14:22:50|14476.6|14475.6|14477.9|14476.9|14478.4|14477.4|14474.9|14473.9|120
1648131780000|2022-03-24 14:23:00|14477.6|14476.6|14477|14476|14484.2|14483.2|14476.2|14475.2|227
1648131790000|2022-03-24 14:23:10|14477.2|14476.2|14479.9|14478.9|14482.5|14481.5|14477|14476|147
1648131800000|2022-03-24 14:23:20|14479.5|14478.5|14481.2|14480.2|14482.2|14481.2|14476.7|14475.7|86
1648131810000|2022-03-24 14:23:30|14481.5|14480.5|14477|14476|14482.7|14481.7|14477|14476|116
1648131820000|2022-03-24 14:23:40|14476.9|14475.9|14477.5|14476.5|14479.2|14478.2|14476.9|14475.9|93
1648131830000|2022-03-24 14:23:50|14477.2|14476.2|14475.6|14474.6|14478|14477|14474.7|14473.7|238
1648131840000|2022-03-24 14:24:00|14475.1|14474.1|14478.6|14477.6|14480.4|14479.4|14474.1|14473.1|251
1648131850000|2022-03-24 14:24:10|14479.2|14478.2|14478.2|14477.2|14480.7|14479.7|14475.9|14474.9|92
1648131860000|2022-03-24 14:24:20|14478.4|14477.4|14466.5|14465.5|14479|14478|14464.9|14463.9|417
1648131870000|2022-03-24 14:24:30|14466.4|14465.4|14465.5|14464.5|14466.5|14465.5|14459.4|14458.4|389
1648131880000|2022-03-24 14:24:40|14465.2|14464.2|14463.2|14462.2|14466.6|14465.6|14462.5|14461.5|159
1648131890000|2022-03-24 14:24:50|14463.5|14462.5|14464|14463|14465.6|14464.6|14463.2|14462.2|141
1648131900000|2022-03-24 14:25:00|14464.5|14463.5|14472.5|14471.5|14474.7|14473.7|14461.7|14460.7|366
1648131910000|2022-03-24 14:25:10|14471.1|14470.1|14478.4|14477.4|14479.9|14478.9|14469|14468|270
1648131920000|2022-03-24 14:25:20|14478.2|14477.2|14476.7|14475.7|14478.2|14477.2|14474.2|14473.2|115
1648131930000|2022-03-24 14:25:30|14476.5|14475.5|14474.2|14473.2|14477|14476|14471|14470|104
1648131940000|2022-03-24 14:25:40|14474.7|14473.7|14471.4|14470.4|14475.6|14474.6|14470.5|14469.5|70
1648131950000|2022-03-24 14:25:50|14471.2|14470.2|14472.7|14471.7|14473.9|14472.9|14469.5|14468.5|77
1648131960000|2022-03-24 14:26:00|14473|14472|14468.2|14467.2|14473.2|14472.2|14464.2|14463.2|253
1648131970000|2022-03-24 14:26:10|14468.6|14467.6|14467.9|14466.9|14469.1|14468.1|14462.4|14461.4|236
1648131980000|2022-03-24 14:26:20|14468.5|14467.5|14470.1|14469.1|14474.7|14473.7|14467.4|14466.4|203
1648131990000|2022-03-24 14:26:30|14469.6|14468.6|14464.2|14463.2|14469.6|14468.6|14460.9|14459.9|257
1648132000000|2022-03-24 14:26:40|14464.1|14463.1|14462.5|14461.5|14464.5|14463.5|14461.5|14460.5|110
1648132010000|2022-03-24 14:26:50|14462.4|14461.4|14460.2|14459.2|14463.2|14462.2|14458.7|14457.7|176
1648132020000|2022-03-24 14:27:00|14460|14459|14455.7|14454.7|14464.1|14463.1|14455.4|14454.4|339
1648132030000|2022-03-24 14:27:10|14455.2|14454.2|14462.2|14461.2|14462.7|14461.7|14451.2|14450.2|486
1648132040000|2022-03-24 14:27:20|14462.7|14461.7|14467.7|14466.7|14471|14470|14461.6|14460.6|285
1648132050000|2022-03-24 14:27:30|14467.4|14466.4|14462.2|14461.2|14469.7|14468.7|14462.1|14461.1|249
1648132060000|2022-03-24 14:27:40|14462.4|14461.4|14461.9|14460.9|14462.7|14461.7|14457.7|14456.7|228
1648132070000|2022-03-24 14:27:50|14461.7|14460.7|14461.6|14460.6|14464.4|14463.4|14460.2|14459.2|128
1648132080000|2022-03-24 14:28:00|14461.5|14460.5|14462.4|14461.4|14464.5|14463.5|14460.1|14459.1|124
1648132090000|2022-03-24 14:28:10|14462.5|14461.5|14462|14461|14464.1|14463.1|14461|14460|61
1648132100000|2022-03-24 14:28:20|14462.1|14461.1|14468|14467|14469|14468|14462.1|14461.1|170
1648132110000|2022-03-24 14:28:30|14468.2|14467.2|14464|14463|14468.2|14467.2|14463.7|14462.7|129
1648132120000|2022-03-24 14:28:40|14464.1|14463.1|14468.1|14467.1|14468.2|14467.2|14463.1|14462.1|138
1648132130000|2022-03-24 14:28:50|14467.7|14466.7|14465.7|14464.7|14468.4|14467.4|14464.1|14463.1|95
1648132140000|2022-03-24 14:29:00|14466.2|14465.2|14469.5|14468.5|14473|14472|14466.2|14465.2|285
1648132150000|2022-03-24 14:29:10|14470|14469|14469.1|14468.1|14473.2|14472.2|14467.5|14466.5|116
1648132160000|2022-03-24 14:29:20|14471|14470|14471.4|14470.4|14472.4|14471.4|14468.2|14467.2|95
1648132170000|2022-03-24 14:29:30|14471.6|14470.6|14464.7|14463.7|14471.6|14470.6|14463.1|14462.1|202
1648132180000|2022-03-24 14:29:40|14465.1|14464.1|14460.5|14459.5|14465.2|14464.2|14459.1|14458.1|297
1648132190000|2022-03-24 14:29:50|14460.4|14459.4|14459|14458|14462.9|14461.9|14458.9|14457.9|179
1648132200000|2022-03-24 14:30:00|14458|14457|14458.4|14457.4|14462.1|14461.1|14456.6|14455.6|253
1648132210000|2022-03-24 14:30:10|14458.2|14457.2|14457.4|14456.4|14459|14458|14454.1|14453.1|280
1648132220000|2022-03-24 14:30:20|14457.6|14456.6|14454|14453|14458|14457|14453.1|14452.1|255
1648132230000|2022-03-24 14:30:30|14451.1|14450.1|14444|14443|14451.1|14450.1|14441.6|14440.6|1363
1648132240000|2022-03-24 14:30:40|14444.1|14443.1|14439.9|14438.9|14444.4|14443.4|14437.7|14436.7|566
1648132250000|2022-03-24 14:30:50|14439.5|14438.5|14444.9|14443.9|14445.2|14444.2|14438.1|14437.1|368
1648132260000|2022-03-24 14:31:00|14445|14444|14456|14455|14463|14462|14445|14444|739
1648132270000|2022-03-24 14:31:10|14456.1|14455.1|14457.7|14456.7|14463.6|14462.6|14456|14455|362
1648132280000|2022-03-24 14:31:20|14457.9|14456.9|14463.5|14462.5|14463.5|14462.5|14456.5|14455.5|165
1648132290000|2022-03-24 14:31:30|14463.2|14462.2|14461.7|14460.7|14465|14464|14460.2|14459.2|234
1648132300000|2022-03-24 14:31:40|14460.7|14459.7|14455|14454|14460.7|14459.7|14454.6|14453.6|188
1648132310000|2022-03-24 14:31:50|14454.7|14453.7|14455.1|14454.1|14457.9|14456.9|14451.5|14450.5|193
1648132320000|2022-03-24 14:32:00|14455.5|14454.5|14460.6|14459.6|14465|14464|14455.5|14454.5|359
1648132330000|2022-03-24 14:32:10|14460.7|14459.7|14462.7|14461.7|14464.4|14463.4|14459.2|14458.2|150
1648132340000|2022-03-24 14:32:20|14463.2|14462.2|14468.2|14467.2|14468.9|14467.9|14462.7|14461.7|244
1648132350000|2022-03-24 14:32:30|14468.1|14467.1|14477.2|14476.2|14480.5|14479.5|14467.6|14466.6|511
1648132360000|2022-03-24 14:32:40|14477.5|14476.5|14494.6|14493.6|14495.2|14494.2|14476.6|14475.6|1013
1648132370000|2022-03-24 14:32:50|14493.1|14492.1|14494.6|14493.6|14498|14497|14490.9|14489.9|853
1648132380000|2022-03-24 14:33:00|14494.5|14493.5|14493.1|14492.1|14501.4|14500.4|14490|14489|637
1648132390000|2022-03-24 14:33:10|14493.5|14492.5|14496.1|14495.1|14496.1|14495.1|14489.6|14488.6|236
1648132400000|2022-03-24 14:33:20|14495.7|14494.7|14497.9|14496.9|14500.1|14499.1|14494.6|14493.6|305
1648132410000|2022-03-24 14:33:30|14498.1|14497.1|14494.7|14493.7|14498.2|14497.2|14492.6|14491.6|115
1648132420000|2022-03-24 14:33:40|14494.6|14493.6|14496.9|14495.9|14499.5|14498.5|14492.5|14491.5|233
1648132430000|2022-03-24 14:33:50|14496.7|14495.7|14496.5|14495.5|14497.5|14496.5|14493.7|14492.7|186
1648132440000|2022-03-24 14:34:00|14496|14495|14501.2|14500.2|14501.4|14500.4|14492.7|14491.7|348
1648132450000|2022-03-24 14:34:10|14501.5|14500.5|14507.7|14506.7|14510.1|14509.1|14501|14500|665
1648132460000|2022-03-24 14:34:20|14507.6|14506.6|14507.4|14506.4|14509.4|14508.4|14505.4|14504.4|421
1648132470000|2022-03-24 14:34:30|14508|14507|14510|14509|14512|14511|14507.2|14506.2|265
1648132480000|2022-03-24 14:34:40|14510.1|14509.1|14506.7|14505.7|14511.1|14510.1|14506.1|14505.1|238
1648132490000|2022-03-24 14:34:50|14506.6|14505.6|14504.9|14503.9|14509.2|14508.2|14502.6|14501.6|383
1648132500000|2022-03-24 14:35:00|14505.2|14504.2|14506.4|14505.4|14509|14508|14504.4|14503.4|151
1648132510000|2022-03-24 14:35:10|14506.7|14505.7|14502.7|14501.7|14506.9|14505.9|14501.5|14500.5|287
1648132520000|2022-03-24 14:35:20|14502.6|14501.6|14508.5|14507.5|14510.2|14509.2|14500.9|14499.9|251
1648132530000|2022-03-24 14:35:30|14508.4|14507.4|14513.1|14512.1|14516.1|14515.1|14508.2|14507.2|430
1648132540000|2022-03-24 14:35:40|14513.7|14512.7|14516.9|14515.9|14517.7|14516.7|14513.7|14512.7|231
1648132550000|2022-03-24 14:35:50|14517.5|14516.5|14519.2|14518.2|14520.1|14519.1|14515.9|14514.9|220
1648132560000|2022-03-24 14:36:00|14519.6|14518.6|14515.2|14514.2|14520|14519|14512.1|14511.1|258
1648132570000|2022-03-24 14:36:10|14515.7|14514.7|14514.2|14513.2|14516.9|14515.9|14512.6|14511.6|121
1648132580000|2022-03-24 14:36:20|14514.1|14513.1|14511.7|14510.7|14516.1|14515.1|14511.5|14510.5|157
1648132590000|2022-03-24 14:36:30|14511.9|14510.9|14511.5|14510.5|14515.1|14514.1|14511.2|14510.2|84
1648132600000|2022-03-24 14:36:40|14511.4|14510.4|14512.1|14511.1|14513.9|14512.9|14509.7|14508.7|183
1648132610000|2022-03-24 14:36:50|14512.2|14511.2|14511.2|14510.2|14513.1|14512.1|14510.1|14509.1|94
1648132620000|2022-03-24 14:37:00|14511.4|14510.4|14506.6|14505.6|14512.6|14511.6|14505.4|14504.4|254
1648132630000|2022-03-24 14:37:10|14506.9|14505.9|14510.6|14509.6|14512.4|14511.4|14505.6|14504.6|183
1648132640000|2022-03-24 14:37:20|14510.4|14509.4|14510.7|14509.7|14511.2|14510.2|14508.4|14507.4|98
1648132650000|2022-03-24 14:37:30|14511|14510|14512.2|14511.2|14517.2|14516.2|14510.9|14509.9|253
1648132660000|2022-03-24 14:37:40|14512.5|14511.5|14507.7|14506.7|14512.7|14511.7|14507.6|14506.6|149
1648132670000|2022-03-24 14:37:50|14507.5|14506.5|14507.9|14506.9|14508.5|14507.5|14505.7|14504.7|218
1648132680000|2022-03-24 14:38:00|14508|14507|14500|14499|14508.5|14507.5|14498.1|14497.1|460
1648132690000|2022-03-24 14:38:10|14500.1|14499.1|14494|14493|14500.7|14499.7|14493.6|14492.6|498
1648132700000|2022-03-24 14:38:20|14494.2|14493.2|14492.5|14491.5|14496.2|14495.2|14490.7|14489.7|222
1648132710000|2022-03-24 14:38:30|14492.4|14491.4|14501.2|14500.2|14501.9|14500.9|14491|14490|285
1648132720000|2022-03-24 14:38:40|14501|14500|14503.7|14502.7|14503.9|14502.9|14498|14497|231
1648132730000|2022-03-24 14:38:50|14503.6|14502.6|14499.9|14498.9|14505.5|14504.5|14499.1|14498.1|181
1648132740000|2022-03-24 14:39:00|14499.7|14498.7|14501.7|14500.7|14503|14502|14499.1|14498.1|174
1648132750000|2022-03-24 14:39:10|14502.2|14501.2|14504.6|14503.6|14504.9|14503.9|14500.7|14499.7|123
1648132760000|2022-03-24 14:39:20|14504.4|14503.4|14505.6|14504.6|14506.1|14505.1|14500.9|14499.9|128
1648132770000|2022-03-24 14:39:30|14505.9|14504.9|14507.7|14506.7|14508.1|14507.1|14505.7|14504.7|140
1648132780000|2022-03-24 14:39:40|14507.6|14506.6|14501.6|14500.6|14507.9|14506.9|14501.6|14500.6|126
1648132790000|2022-03-24 14:39:50|14501.7|14500.7|14505.1|14504.1|14505.1|14504.1|14501.1|14500.1|47
1648132800000|2022-03-24 14:40:00|14505.2|14504.2|14506.2|14505.2|14508.1|14507.1|14504.9|14503.9|155
1648132810000|2022-03-24 14:40:10|14506.4|14505.4|14502.9|14501.9|14510.7|14509.7|14502.5|14501.5|366
1648132820000|2022-03-24 14:40:20|14501.6|14500.6|14493.9|14492.9|14502.2|14501.2|14493.7|14492.7|416
1648132830000|2022-03-24 14:40:30|14493.4|14492.4|14498|14497|14498|14497|14491.4|14490.4|240
1648132840000|2022-03-24 14:40:40|14497.7|14496.7|14497.2|14496.2|14498|14497|14494.1|14493.1|191
1648132850000|2022-03-24 14:40:50|14497.5|14496.5|14493|14492|14498|14497|14492.1|14491.1|135
1648132860000|2022-03-24 14:41:00|14493.4|14492.4|14497.7|14496.7|14497.9|14496.9|14491.9|14490.9|158
1648132870000|2022-03-24 14:41:10|14497.9|14496.9|14505.5|14504.5|14512|14511|14497.9|14496.9|537
1648132880000|2022-03-24 14:41:20|14505.9|14504.9|14500.5|14499.5|14507|14506|14500|14499|206
1648132890000|2022-03-24 14:41:30|14500.7|14499.7|14502.2|14501.2|14505.2|14504.2|14500.5|14499.5|98
1648132900000|2022-03-24 14:41:40|14502.6|14501.6|14497.7|14496.7|14503.4|14502.4|14496.4|14495.4|143
1648132910000|2022-03-24 14:41:50|14497.6|14496.6|14503|14502|14504|14503|14496.1|14495.1|126
1648132920000|2022-03-24 14:42:00|14503.2|14502.2|14505.9|14504.9|14508.1|14507.1|14500.5|14499.5|181
1648132930000|2022-03-24 14:42:10|14506.4|14505.4|14509.2|14508.2|14511.2|14510.2|14505.7|14504.7|442
1648132940000|2022-03-24 14:42:20|14509.4|14508.4|14508.5|14507.5|14510.4|14509.4|14504.7|14503.7|145
1648132950000|2022-03-24 14:42:30|14508.2|14507.2|14508|14507|14509.5|14508.5|14507|14506|114
1648132960000|2022-03-24 14:42:40|14507.7|14506.7|14509.6|14508.6|14510.6|14509.6|14503.7|14502.7|139
1648132970000|2022-03-24 14:42:50|14509.4|14508.4|14502|14501|14510.2|14509.2|14500.1|14499.1|173
1648132980000|2022-03-24 14:43:00|14501.6|14500.6|14500|14499|14502.7|14501.7|14497.9|14496.9|252
1648132990000|2022-03-24 14:43:10|14499.9|14498.9|14510.9|14509.9|14511.1|14510.1|14498.2|14497.2|239
1648133000000|2022-03-24 14:43:20|14510.7|14509.7|14510.5|14509.5|14513.1|14512.1|14507.5|14506.5|233
1648133010000|2022-03-24 14:43:30|14510.4|14509.4|14520|14519|14524|14523|14510.1|14509.1|711
1648133020000|2022-03-24 14:43:40|14520.2|14519.2|14512.2|14511.2|14520.7|14519.7|14511.1|14510.1|433
1648133030000|2022-03-24 14:43:50|14513|14512|14515|14514|14515.5|14514.5|14510.2|14509.2|199
1648133040000|2022-03-24 14:44:00|14514.7|14513.7|14514.7|14513.7|14514.7|14513.7|14509.7|14508.7|193
1648133050000|2022-03-24 14:44:10|14514.9|14513.9|14516.4|14515.4|14517|14516|14512.5|14511.5|99
1648133060000|2022-03-24 14:44:20|14516.2|14515.2|14516.7|14515.7|14518|14517|14513.4|14512.4|180
1648133070000|2022-03-24 14:44:30|14517|14516|14511.2|14510.2|14517.5|14516.5|14510.2|14509.2|196
1648133080000|2022-03-24 14:44:40|14511.5|14510.5|14515.4|14514.4|14516|14515|14511.4|14510.4|151
1648133090000|2022-03-24 14:44:50|14515.2|14514.2|14522.2|14521.2|14523.1|14522.1|14512|14511|319
1648133100000|2022-03-24 14:45:00|14524.2|14523.2|14525.2|14524.2|14527.5|14526.5|14518.7|14517.7|545
1648133110000|2022-03-24 14:45:10|14525|14524|14527|14526|14528.2|14527.2|14524.5|14523.5|216
1648133120000|2022-03-24 14:45:20|14526.9|14525.9|14532.2|14531.2|14538|14537|14526.2|14525.2|593
1648133130000|2022-03-24 14:45:30|14532.6|14531.6|14535.5|14534.5|14537.2|14536.2|14531.6|14530.6|230
1648133140000|2022-03-24 14:45:40|14535|14534|14540.2|14539.2|14543|14542|14535|14534|434
1648133150000|2022-03-24 14:45:50|14540.4|14539.4|14541.9|14540.9|14544.1|14543.1|14538.2|14537.2|367
1648133160000|2022-03-24 14:46:00|14542.2|14541.2|14548.2|14547.2|14548.7|14547.7|14542.2|14541.2|431
1648133170000|2022-03-24 14:46:10|14548.7|14547.7|14547.4|14546.4|14549.7|14548.7|14546.7|14545.7|222
1648133180000|2022-03-24 14:46:20|14547.1|14546.1|14546.7|14545.7|14547.7|14546.7|14543.4|14542.4|205
1648133190000|2022-03-24 14:46:30|14547|14546|14543.1|14542.1|14547|14546|14541.6|14540.6|158
1648133200000|2022-03-24 14:46:40|14540.7|14539.7|14541.9|14540.9|14542.5|14541.5|14540|14539|121
1648133210000|2022-03-24 14:46:50|14542|14541|14542|14541|14544|14543|14541.2|14540.2|130
1648133220000|2022-03-24 14:47:00|14541.9|14540.9|14542.6|14541.6|14544.9|14543.9|14541.6|14540.6|198
1648133230000|2022-03-24 14:47:10|14542.7|14541.7|14537.2|14536.2|14542.7|14541.7|14534.2|14533.2|369
1648133240000|2022-03-24 14:47:20|14537.1|14536.1|14538.5|14537.5|14540.7|14539.7|14536.2|14535.2|147
1648133250000|2022-03-24 14:47:30|14538.6|14537.6|14540.5|14539.5|14542.1|14541.1|14538.5|14537.5|154
1648133260000|2022-03-24 14:47:40|14540.6|14539.6|14539.4|14538.4|14540.6|14539.6|14536.1|14535.1|85
1648133270000|2022-03-24 14:47:50|14539.6|14538.6|14541.6|14540.6|14541.6|14540.6|14538.5|14537.5|86
1648133280000|2022-03-24 14:48:00|14541.2|14540.2|14536|14535|14543.1|14542.1|14535.5|14534.5|367
1648133290000|2022-03-24 14:48:10|14535.6|14534.6|14543.1|14542.1|14543.1|14542.1|14535.6|14534.6|140
1648133300000|2022-03-24 14:48:20|14543.2|14542.2|14542.6|14541.6|14546.2|14545.2|14542|14541|288
1648133310000|2022-03-24 14:48:30|14542.9|14541.9|14540.5|14539.5|14544.2|14543.2|14537|14536|237
1648133320000|2022-03-24 14:48:40|14540.4|14539.4|14538.1|14537.1|14541.2|14540.2|14535|14534|161
1648133330000|2022-03-24 14:48:50|14537.7|14536.7|14541|14540|14541.7|14540.7|14537|14536|113
1648133340000|2022-03-24 14:49:00|14541.1|14540.1|14537.9|14536.9|14541.7|14540.7|14537.4|14536.4|86
1648133350000|2022-03-24 14:49:10|14537.1|14536.1|14543.1|14542.1|14543.2|14542.2|14535.5|14534.5|158
1648133360000|2022-03-24 14:49:20|14543.4|14542.4|14537.6|14536.6|14543.5|14542.5|14537.5|14536.5|113
1648133370000|2022-03-24 14:49:30|14537|14536|14537.7|14536.7|14539.6|14538.6|14536.5|14535.5|76
1648133380000|2022-03-24 14:49:40|14537.9|14536.9|14536.7|14535.7|14539.9|14538.9|14535.6|14534.6|111
1648133390000|2022-03-24 14:49:50|14537|14536|14541.2|14540.2|14542.5|14541.5|14536.7|14535.7|88
1648133400000|2022-03-24 14:50:00|14540.9|14539.9|14531.2|14530.2|14541|14540|14531.1|14530.1|591
1648133410000|2022-03-24 14:50:10|14531.4|14530.4|14526.1|14525.1|14531.6|14530.6|14524.9|14523.9|343
1648133420000|2022-03-24 14:50:20|14525.7|14524.7|14525.7|14524.7|14529.1|14528.1|14525|14524|174
1648133430000|2022-03-24 14:50:30|14525.6|14524.6|14529|14528|14530.7|14529.7|14525.5|14524.5|130
1648133440000|2022-03-24 14:50:40|14529.1|14528.1|14522.6|14521.6|14530|14529|14522.4|14521.4|219
1648133450000|2022-03-24 14:50:50|14522.5|14521.5|14527.5|14526.5|14528.5|14527.5|14520.1|14519.1|232
1648133460000|2022-03-24 14:51:00|14527.1|14526.1|14516.5|14515.5|14528.1|14527.1|14516.2|14515.2|245
1648133470000|2022-03-24 14:51:10|14516.4|14515.4|14518.2|14517.2|14518.6|14517.6|14513.1|14512.1|251
1648133480000|2022-03-24 14:51:20|14517.7|14516.7|14522|14521|14522.7|14521.7|14516.2|14515.2|160
1648133490000|2022-03-24 14:51:30|14522.5|14521.5|14522|14521|14523.4|14522.4|14520.9|14519.9|84
1648133500000|2022-03-24 14:51:40|14522.2|14521.2|14522.2|14521.2|14525.1|14524.1|14521.6|14520.6|128
1648133510000|2022-03-24 14:51:50|14522.4|14521.4|14527.2|14526.2|14527.7|14526.7|14522.4|14521.4|115
1648133520000|2022-03-24 14:52:00|14527.5|14526.5|14536.5|14535.5|14537|14536|14526.5|14525.5|405
1648133530000|2022-03-24 14:52:10|14536.6|14535.6|14541.6|14540.6|14544.6|14543.6|14536.6|14535.6|370
1648133540000|2022-03-24 14:52:20|14541.7|14540.7|14538.9|14537.9|14542.9|14541.9|14536.5|14535.5|183
1648133550000|2022-03-24 14:52:30|14538.6|14537.6|14535.5|14534.5|14540.1|14539.1|14534.6|14533.6|123
1648133560000|2022-03-24 14:52:40|14535.6|14534.6|14534.6|14533.6|14535.6|14534.6|14533.4|14532.4|100
1648133570000|2022-03-24 14:52:50|14536.2|14535.2|14536.2|14535.2|14538.6|14537.6|14535.9|14534.9|187
1648133580000|2022-03-24 14:53:00|14536.1|14535.1|14543.4|14542.4|14545.4|14544.4|14535.7|14534.7|246
1648133590000|2022-03-24 14:53:10|14543.2|14542.2|14542.5|14541.5|14546.2|14545.2|14541.6|14540.6|152
1648133600000|2022-03-24 14:53:20|14542.6|14541.6|14542.1|14541.1|14543.7|14542.7|14539.2|14538.2|102
1648133610000|2022-03-24 14:53:30|14542|14541|14538.6|14537.6|14543|14542|14537.7|14536.7|101
1648133620000|2022-03-24 14:53:40|14538.7|14537.7|14535.7|14534.7|14538.7|14537.7|14534.5|14533.5|146
1648133630000|2022-03-24 14:53:50|14535.5|14534.5|14534.6|14533.6|14536.9|14535.9|14534.5|14533.5|121
1648133640000|2022-03-24 14:54:00|14534.7|14533.7|14532.7|14531.7|14536.9|14535.9|14532|14531|180
1648133650000|2022-03-24 14:54:10|14532.9|14531.9|14536.2|14535.2|14537.2|14536.2|14530.9|14529.9|143
1648133660000|2022-03-24 14:54:20|14536.4|14535.4|14537.4|14536.4|14539.4|14538.4|14535.7|14534.7|120
1648133670000|2022-03-24 14:54:30|14537.2|14536.2|14536.5|14535.5|14538.2|14537.2|14532.7|14531.7|194
1648133680000|2022-03-24 14:54:40|14536.4|14535.4|14540.4|14539.4|14540.6|14539.6|14536.4|14535.4|92
1648133690000|2022-03-24 14:54:50|14541|14540|14537.5|14536.5|14543.1|14542.1|14537.5|14536.5|115
1648133700000|2022-03-24 14:55:00|14537.7|14536.7|14541.9|14540.9|14542|14541|14537.5|14536.5|85
1648133710000|2022-03-24 14:55:10|14542.9|14541.9|14540.5|14539.5|14546.1|14545.1|14539.6|14538.6|244
1648133720000|2022-03-24 14:55:20|14540.4|14539.4|14538.4|14537.4|14542|14541|14537.4|14536.4|90
1648133730000|2022-03-24 14:55:30|14539.5|14538.5|14532.6|14531.6|14540.5|14539.5|14532.6|14531.6|131
1648133740000|2022-03-24 14:55:40|14532.9|14531.9|14534.5|14533.5|14536.7|14535.7|14531.6|14530.6|162
1648133750000|2022-03-24 14:55:50|14534.4|14533.4|14537.7|14536.7|14538.1|14537.1|14534.4|14533.4|114
1648133760000|2022-03-24 14:56:00|14537.6|14536.6|14533.2|14532.2|14537.7|14536.7|14532.7|14531.7|151
1648133770000|2022-03-24 14:56:10|14533.5|14532.5|14534.1|14533.1|14535|14534|14531.6|14530.6|118
1648133780000|2022-03-24 14:56:20|14534.2|14533.2|14532.7|14531.7|14535.4|14534.4|14532.4|14531.4|75
1648133790000|2022-03-24 14:56:30|14532.1|14531.1|14532.6|14531.6|14533.2|14532.2|14527.1|14526.1|241
1648133800000|2022-03-24 14:56:40|14532.1|14531.1|14530.1|14529.1|14533.1|14532.1|14529.4|14528.4|88
1648133810000|2022-03-24 14:56:50|14529.9|14528.9|14530.2|14529.2|14531.7|14530.7|14528.4|14527.4|102
1648133820000|2022-03-24 14:57:00|14530.1|14529.1|14529.1|14528.1|14532|14531|14528|14527|157
1648133830000|2022-03-24 14:57:10|14529|14528|14531.6|14530.6|14533.6|14532.6|14526.6|14525.6|202
1648133840000|2022-03-24 14:57:20|14531.7|14530.7|14520.6|14519.6|14532.5|14531.5|14520|14519|231
1648133850000|2022-03-24 14:57:30|14520.4|14519.4|14517.7|14516.7|14520.5|14519.5|14516.7|14515.7|227
1648133860000|2022-03-24 14:57:40|14517.9|14516.9|14521|14520|14523.2|14522.2|14517.5|14516.5|152
1648133870000|2022-03-24 14:57:50|14520.7|14519.7|14518.9|14517.9|14523.1|14522.1|14517.7|14516.7|233
1648133880000|2022-03-24 14:58:00|14519.2|14518.2|14517.6|14516.6|14521.5|14520.5|14517.6|14516.6|113
1648133890000|2022-03-24 14:58:10|14518|14517|14510.4|14509.4|14518.6|14517.6|14508.4|14507.4|464
1648133900000|2022-03-24 14:58:20|14510.2|14509.2|14512.2|14511.2|14513.6|14512.6|14509.9|14508.9|268
1648133910000|2022-03-24 14:58:30|14512.1|14511.1|14514.4|14513.4|14516.1|14515.1|14511|14510|179
1648133920000|2022-03-24 14:58:40|14514.5|14513.5|14517.9|14516.9|14518.1|14517.1|14513.7|14512.7|93
1648133930000|2022-03-24 14:58:50|14516.4|14515.4|14520.1|14519.1|14520.4|14519.4|14516|14515|150
1648133940000|2022-03-24 14:59:00|14520.2|14519.2|14524.5|14523.5|14527.5|14526.5|14519.9|14518.9|281
1648133950000|2022-03-24 14:59:10|14524.1|14523.1|14528.1|14527.1|14528.4|14527.4|14523.9|14522.9|118
1648133960000|2022-03-24 14:59:20|14528|14527|14526.2|14525.2|14528.6|14527.6|14525.6|14524.6|103
1648133970000|2022-03-24 14:59:30|14526|14525|14525|14524|14527.7|14526.7|14524.4|14523.4|72
1648133980000|2022-03-24 14:59:40|14525.1|14524.1|14524.9|14523.9|14525.6|14524.6|14522.2|14521.2|84
1648133990000|2022-03-24 14:59:50|14525.1|14524.1|14525.7|14524.7|14526.6|14525.6|14523.4|14522.4|69
1648134000000|2022-03-24 15:00:00|14525.9|14524.9|14518|14517|14530.2|14529.2|14517.9|14516.9|341
1648134010000|2022-03-24 15:00:10|14518.6|14517.6|14522.1|14521.1|14522.5|14521.5|14513.9|14512.9|240
1648134020000|2022-03-24 15:00:20|14521.5|14520.5|14526.4|14525.4|14526.9|14525.9|14520.7|14519.7|137
1648134030000|2022-03-24 15:00:30|14526|14525|14524.5|14523.5|14526.9|14525.9|14522.6|14521.6|77
1648134040000|2022-03-24 15:00:40|14525.4|14524.4|14527.2|14526.2|14528|14527|14525|14524|79
1648134050000|2022-03-24 15:00:50|14527.1|14526.1|14531.6|14530.6|14532|14531|14527.1|14526.1|182
1648134060000|2022-03-24 15:01:00|14532.9|14531.9|14552.7|14551.7|14554|14553|14524.5|14523.5|1389
1648134070000|2022-03-24 15:01:10|14553.1|14552.1|14572|14571|14583.2|14582.2|14552.7|14551.7|1889
1648134080000|2022-03-24 15:01:20|14572.7|14571.7|14562.2|14561.2|14573|14572|14561.5|14560.5|575
1648134090000|2022-03-24 15:01:30|14562|14561|14564.5|14563.5|14568.5|14567.5|14561.4|14560.4|512
1648134100000|2022-03-24 15:01:40|14564.2|14563.2|14563.5|14562.5|14565.5|14564.5|14560.1|14559.1|282
1648134110000|2022-03-24 15:01:50|14563.7|14562.7|14560|14559|14569.2|14568.2|14556.9|14555.9|561
1648134120000|2022-03-24 15:02:00|14559.9|14558.9|14555.5|14554.5|14560.4|14559.4|14550.9|14549.9|389
1648134130000|2022-03-24 15:02:10|14555.4|14554.4|14557|14556|14559.5|14558.5|14553.7|14552.7|331
1648134140000|2022-03-24 15:02:20|14556.7|14555.7|14568.7|14567.7|14570.2|14569.2|14551.9|14550.9|459
1648134150000|2022-03-24 15:02:30|14569|14568|14569.7|14568.7|14570.2|14569.2|14562|14561|333
1648134160000|2022-03-24 15:02:40|14570.5|14569.5|14564.6|14563.6|14572.2|14571.2|14564|14563|325
1648134170000|2022-03-24 15:02:50|14564.4|14563.4|14557.4|14556.4|14565.9|14564.9|14556.2|14555.2|284
1648134180000|2022-03-24 15:03:00|14557.6|14556.6|14557.5|14556.5|14563.4|14562.4|14555.7|14554.7|279
1648134190000|2022-03-24 15:03:10|14557.1|14556.1|14558.5|14557.5|14560.4|14559.4|14554.2|14553.2|150
1648134200000|2022-03-24 15:03:20|14558.4|14557.4|14556|14555|14560|14559|14556|14555|186
1648134210000|2022-03-24 15:03:30|14556.5|14555.5|14556.7|14555.7|14557.4|14556.4|14554|14553|151
1648134220000|2022-03-24 15:03:40|14556.6|14555.6|14551.9|14550.9|14558.6|14557.6|14549.4|14548.4|247
1648134230000|2022-03-24 15:03:50|14552|14551|14551.5|14550.5|14552.6|14551.6|14548.7|14547.7|152
1648134240000|2022-03-24 15:04:00|14551.6|14550.6|14554.2|14553.2|14554.2|14553.2|14549.4|14548.4|273
1648134250000|2022-03-24 15:04:10|14554|14553|14540.5|14539.5|14554.6|14553.6|14540.2|14539.2|530
1648134260000|2022-03-24 15:04:20|14540.7|14539.7|14538.2|14537.2|14543.5|14542.5|14535.6|14534.6|310
1648134270000|2022-03-24 15:04:30|14537.7|14536.7|14541|14540|14541.9|14540.9|14534.2|14533.2|226
1648134280000|2022-03-24 15:04:40|14541.5|14540.5|14543.5|14542.5|14545.9|14544.9|14541.1|14540.1|158
1648134290000|2022-03-24 15:04:50|14544.1|14543.1|14551.6|14550.6|14551.6|14550.6|14544.1|14543.1|232
1648134300000|2022-03-24 15:05:00|14551.7|14550.7|14550.6|14549.6|14552.4|14551.4|14547.2|14546.2|202
1648134310000|2022-03-24 15:05:10|14550.7|14549.7|14553.5|14552.5|14553.6|14552.6|14547.7|14546.7|168
1648134320000|2022-03-24 15:05:20|14553.7|14552.7|14564|14563|14564|14563|14553.5|14552.5|456
1648134330000|2022-03-24 15:05:30|14564.2|14563.2|14562.9|14561.9|14566|14565|14558.9|14557.9|211
1648134340000|2022-03-24 15:05:40|14563.1|14562.1|14566|14565|14567.7|14566.7|14563|14562|217
1648134350000|2022-03-24 15:05:50|14565.7|14564.7|14566.2|14565.2|14571.2|14570.2|14565.6|14564.6|385
1648134360000|2022-03-24 15:06:00|14566.4|14565.4|14565.9|14564.9|14568.7|14567.7|14565.5|14564.5|182
1648134370000|2022-03-24 15:06:10|14565.7|14564.7|14570|14569|14571.2|14570.2|14564.4|14563.4|209
1648134380000|2022-03-24 15:06:20|14569.9|14568.9|14568.4|14567.4|14574.4|14573.4|14568.4|14567.4|315
1648134390000|2022-03-24 15:06:30|14568.5|14567.5|14566|14565|14569|14568|14564.7|14563.7|192
1648134400000|2022-03-24 15:06:40|14565.5|14564.5|14566.9|14565.9|14567.6|14566.6|14562.5|14561.5|202
1648134410000|2022-03-24 15:06:50|14567|14566|14566.6|14565.6|14570.6|14569.6|14565.1|14564.1|122
1648134420000|2022-03-24 15:07:00|14567.1|14566.1|14565.2|14564.2|14567.2|14566.2|14562.6|14561.6|152
1648134430000|2022-03-24 15:07:10|14565|14564|14562.1|14561.1|14565.7|14564.7|14561.4|14560.4|102
1648134440000|2022-03-24 15:07:20|14562.5|14561.5|14565.5|14564.5|14569.4|14568.4|14562.5|14561.5|148
1648134450000|2022-03-24 15:07:30|14565.4|14564.4|14563|14562|14566.6|14565.6|14562|14561|60
1648134460000|2022-03-24 15:07:40|14563.2|14562.2|14565.1|14564.1|14566.7|14565.7|14562.1|14561.1|112
1648134470000|2022-03-24 15:07:50|14565.6|14564.6|14567.5|14566.5|14567.9|14566.9|14561.5|14560.5|160
1648134480000|2022-03-24 15:08:00|14567.7|14566.7|14562.2|14561.2|14568.1|14567.1|14560.4|14559.4|113
1648134490000|2022-03-24 15:08:10|14562.5|14561.5|14562.4|14561.4|14565.6|14564.6|14561.5|14560.5|73
1648134500000|2022-03-24 15:08:20|14561.7|14560.7|14557.5|14556.5|14563.6|14562.6|14556.1|14555.1|224
1648134510000|2022-03-24 15:08:30|14557.2|14556.2|14546.4|14545.4|14557.7|14556.7|14545.2|14544.2|622
1648134520000|2022-03-24 15:08:40|14546.5|14545.5|14541.5|14540.5|14546.7|14545.7|14541.4|14540.4|298
1648134530000|2022-03-24 15:08:50|14540.5|14539.5|14544|14543|14545.2|14544.2|14540.5|14539.5|299
1648134540000|2022-03-24 15:09:00|14544.2|14543.2|14542.1|14541.1|14546.9|14545.9|14537.2|14536.2|365
1648134550000|2022-03-24 15:09:10|14542.2|14541.2|14547.7|14546.7|14549.2|14548.2|14542|14541|217
1648134560000|2022-03-24 15:09:20|14547.5|14546.5|14549|14548|14551.6|14550.6|14546|14545|139
1648134570000|2022-03-24 15:09:30|14548.9|14547.9|14552|14551|14552.6|14551.6|14547.1|14546.1|150
1648134580000|2022-03-24 15:09:40|14551.9|14550.9|14552.9|14551.9|14554.2|14553.2|14550.5|14549.5|145
1648134590000|2022-03-24 15:09:50|14553.1|14552.1|14549.6|14548.6|14556.1|14555.1|14549.6|14548.6|115
1648134600000|2022-03-24 15:10:00|14548.8|14547.8|14542.9|14541.9|14549.1|14548.1|14540.1|14539.1|328
1648134610000|2022-03-24 15:10:10|14543|14542|14544.6|14543.6|14545|14544|14540.5|14539.5|87
1648134620000|2022-03-24 15:10:20|14543.4|14542.4|14542.6|14541.6|14543.4|14542.4|14539|14538|115
1648134630000|2022-03-24 15:10:30|14542.8|14541.8|14541.3|14540.3|14547.4|14546.4|14541.3|14540.3|161
1648134640000|2022-03-24 15:10:40|14541.1|14540.1|14542.4|14541.4|14543.1|14542.1|14536.9|14535.9|224
1648134650000|2022-03-24 15:10:50|14542.5|14541.5|14542.8|14541.8|14545|14544|14540.5|14539.5|91
1648134660000|2022-03-24 15:11:00|14542.6|14541.6|14545.4|14544.4|14547.6|14546.6|14539.8|14538.8|164
1648134670000|2022-03-24 15:11:10|14545.1|14544.1|14553.6|14552.6|14554.6|14553.6|14545.1|14544.1|256
1648134680000|2022-03-24 15:11:20|14553.9|14552.9|14551.1|14550.1|14554.1|14553.1|14550.6|14549.6|127
1648134690000|2022-03-24 15:11:30|14551|14550|14554.4|14553.4|14555.8|14554.8|14549.8|14548.8|172
1648134700000|2022-03-24 15:11:40|14554|14553|14553.3|14552.3|14554.9|14553.9|14549.1|14548.1|158
1648134710000|2022-03-24 15:11:50|14553.4|14552.4|14553.3|14552.3|14555.5|14554.5|14552.4|14551.4|67
1648134720000|2022-03-24 15:12:00|14553.4|14552.4|14554.1|14553.1|14556.4|14555.4|14551.3|14550.3|220
1648134730000|2022-03-24 15:12:10|14553.9|14552.9|14556.6|14555.6|14557|14556|14553.4|14552.4|142
1648134740000|2022-03-24 15:12:20|14556.8|14555.8|14564.6|14563.6|14565.6|14564.6|14556.8|14555.8|355
1648134750000|2022-03-24 15:12:30|14564.4|14563.4|14564.3|14563.3|14565.8|14564.8|14558.9|14557.9|323
1648134760000|2022-03-24 15:12:40|14564.8|14563.8|14565.1|14564.1|14566.4|14565.4|14562.6|14561.6|144
1648134770000|2022-03-24 15:12:50|14564.6|14563.6|14565.9|14564.9|14566.3|14565.3|14562.6|14561.6|129
1648134780000|2022-03-24 15:13:00|14566|14565|14570.9|14569.9|14572.6|14571.6|14565.8|14564.8|324
1648134790000|2022-03-24 15:13:10|14571|14570|14573.9|14572.9|14576.4|14575.4|14570.9|14569.9|224
1648134800000|2022-03-24 15:13:20|14574|14573|14569.3|14568.3|14576.1|14575.1|14569|14568|166
1648134810000|2022-03-24 15:13:30|14569.1|14568.1|14570.6|14569.6|14570.8|14569.8|14567.3|14566.3|271
1648134820000|2022-03-24 15:13:40|14570.5|14569.5|14568.1|14567.1|14572.6|14571.6|14567.8|14566.8|119
1648134830000|2022-03-24 15:13:50|14567.9|14566.9|14564.1|14563.1|14569.5|14568.5|14560.1|14559.1|224
1648134840000|2022-03-24 15:14:00|14564|14563|14568.4|14567.4|14568.4|14567.4|14561.1|14560.1|150
1648134850000|2022-03-24 15:14:10|14567.9|14566.9|14572.4|14571.4|14573.3|14572.3|14567.6|14566.6|191
1648134860000|2022-03-24 15:14:20|14572.3|14571.3|14568.1|14567.1|14574.4|14573.4|14567.8|14566.8|164
1648134870000|2022-03-24 15:14:30|14568.6|14567.6|14562.9|14561.9|14569.6|14568.6|14562|14561|101
1648134880000|2022-03-24 15:14:40|14563.3|14562.3|14563.4|14562.4|14566.1|14565.1|14562.9|14561.9|88
1648134890000|2022-03-24 15:14:50|14563.3|14562.3|14566.1|14565.1|14566.4|14565.4|14560.6|14559.6|92
1648134900000|2022-03-24 15:15:00|14566|14565|14570.3|14569.3|14572.3|14571.3|14565.8|14564.8|281
1648134910000|2022-03-24 15:15:10|14570.4|14569.4|14566.4|14565.4|14571.3|14570.3|14566|14565|117
1648134920000|2022-03-24 15:15:20|14566.3|14565.3|14567.9|14566.9|14567.9|14566.9|14564.4|14563.4|63
1648134930000|2022-03-24 15:15:30|14567.6|14566.6|14563.6|14562.6|14567.8|14566.8|14562.9|14561.9|69
1648134940000|2022-03-24 15:15:40|14563.1|14562.1|14565.9|14564.9|14567.1|14566.1|14562.8|14561.8|69
1648134950000|2022-03-24 15:15:50|14565.8|14564.8|14560.5|14559.5|14566.6|14565.6|14560.5|14559.5|92
1648134960000|2022-03-24 15:16:00|14560.8|14559.8|14556.4|14555.4|14562.4|14561.4|14556.1|14555.1|291
1648134970000|2022-03-24 15:16:10|14556.1|14555.1|14555.6|14554.6|14557.4|14556.4|14555.1|14554.1|122
1648134980000|2022-03-24 15:16:20|14555.9|14554.9|14554.4|14553.4|14556.4|14555.4|14553.5|14552.5|171
1648134990000|2022-03-24 15:16:30|14554.3|14553.3|14557.3|14556.3|14559|14558|14554.1|14553.1|119
1648135000000|2022-03-24 15:16:40|14557.4|14556.4|14554.3|14553.3|14558.6|14557.6|14554.3|14553.3|98
1648135010000|2022-03-24 15:16:50|14554.4|14553.4|14558.9|14557.9|14559.5|14558.5|14553.9|14552.9|195
1648135020000|2022-03-24 15:17:00|14558.8|14557.8|14563.1|14562.1|14571.1|14570.1|14558.8|14557.8|637
1648135030000|2022-03-24 15:17:10|14563.5|14562.5|14565.9|14564.9|14568.9|14567.9|14563.4|14562.4|129
1648135040000|2022-03-24 15:17:20|14566|14565|14564.4|14563.4|14566.1|14565.1|14563|14562|93
1648135050000|2022-03-24 15:17:30|14564.3|14563.3|14563.8|14562.8|14565.6|14564.6|14563.1|14562.1|60
1648135060000|2022-03-24 15:17:40|14564.1|14563.1|14564.8|14563.8|14569.8|14568.8|14564.1|14563.1|157
1648135070000|2022-03-24 15:17:50|14564.9|14563.9|14566.4|14565.4|14567.1|14566.1|14564.5|14563.5|64
1648135080000|2022-03-24 15:18:00|14566.5|14565.5|14567.6|14566.6|14568.4|14567.4|14563.6|14562.6|103
1648135090000|2022-03-24 15:18:10|14568|14567|14569.8|14568.8|14570.1|14569.1|14567|14566|93
1648135100000|2022-03-24 15:18:20|14569.6|14568.6|14574.1|14573.1|14574.6|14573.6|14568.4|14567.4|254
1648135110000|2022-03-24 15:18:30|14574|14573|14570.3|14569.3|14574.8|14573.8|14568.9|14567.9|172
1648135120000|2022-03-24 15:18:40|14571.5|14570.5|14570.4|14569.4|14571.8|14570.8|14568.8|14567.8|157
1648135130000|2022-03-24 15:18:50|14570.5|14569.5|14573.1|14572.1|14574|14573|14569.5|14568.5|73
1648135140000|2022-03-24 15:19:00|14573|14572|14571.9|14570.9|14573.1|14572.1|14567.9|14566.9|133
1648135150000|2022-03-24 15:19:10|14571.8|14570.8|14571|14570|14572.3|14571.3|14569.5|14568.5|85
1648135160000|2022-03-24 15:19:20|14571.1|14570.1|14571.3|14570.3|14572.3|14571.3|14570.1|14569.1|55
1648135170000|2022-03-24 15:19:30|14571.4|14570.4|14578.8|14577.8|14579.1|14578.1|14569.8|14568.8|292
1648135180000|2022-03-24 15:19:40|14578.9|14577.9|14583.4|14582.4|14584.8|14583.8|14578.1|14577.1|430
1648135190000|2022-03-24 15:19:50|14583.3|14582.3|14584.5|14583.5|14585|14584|14581.8|14580.8|407
1648135200000|2022-03-24 15:20:00|14584|14583|14584.4|14583.4|14588.5|14587.5|14582.5|14581.5|426
1648135210000|2022-03-24 15:20:10|14584.6|14583.6|14587.1|14586.1|14588.4|14587.4|14583.6|14582.6|173
1648135220000|2022-03-24 15:20:20|14587.3|14586.3|14583.6|14582.6|14587.4|14586.4|14583.4|14582.4|153
1648135230000|2022-03-24 15:20:30|14583.8|14582.8|14583.4|14582.4|14585.9|14584.9|14583.4|14582.4|210
1648135240000|2022-03-24 15:20:40|14583.3|14582.3|14579.3|14578.3|14583.3|14582.3|14577.4|14576.4|329
1648135250000|2022-03-24 15:20:50|14579.1|14578.1|14577.6|14576.6|14579.9|14578.9|14577.1|14576.1|175
1648135260000|2022-03-24 15:21:00|14577.8|14576.8|14576.9|14575.9|14582.5|14581.5|14576.9|14575.9|153
1648135270000|2022-03-24 15:21:10|14577.4|14576.4|14580.1|14579.1|14581.1|14580.1|14576.1|14575.1|117
1648135280000|2022-03-24 15:21:20|14579.9|14578.9|14580.6|14579.6|14581.6|14580.6|14578.5|14577.5|142
1648135290000|2022-03-24 15:21:30|14580.5|14579.5|14584.5|14583.5|14586.4|14585.4|14580|14579|130
1648135300000|2022-03-24 15:21:40|14584.4|14583.4|14583.5|14582.5|14584.5|14583.5|14582.5|14581.5|81
1648135310000|2022-03-24 15:21:50|14582|14581|14574.1|14573.1|14583.8|14582.8|14573.6|14572.6|449
1648135320000|2022-03-24 15:22:00|14574.3|14573.3|14571.6|14570.6|14576.1|14575.1|14569.9|14568.9|204
1648135330000|2022-03-24 15:22:10|14571.5|14570.5|14570.1|14569.1|14572.5|14571.5|14568|14567|210
1648135340000|2022-03-24 15:22:20|14570|14569|14576.1|14575.1|14576.4|14575.4|14569.4|14568.4|127
1648135350000|2022-03-24 15:22:30|14576|14575|14574.6|14573.6|14576.5|14575.5|14572.8|14571.8|119
1648135360000|2022-03-24 15:22:40|14574.9|14573.9|14574|14573|14575.1|14574.1|14573|14572|88
1648135370000|2022-03-24 15:22:50|14573.9|14572.9|14580.9|14579.9|14581.9|14580.9|14573.9|14572.9|159
1648135380000|2022-03-24 15:23:00|14581.1|14580.1|14583|14582|14583.8|14582.8|14580|14579|166
1648135390000|2022-03-24 15:23:10|14583.6|14582.6|14585.5|14584.5|14585.6|14584.6|14582.1|14581.1|115
1648135400000|2022-03-24 15:23:20|14585.6|14584.6|14584.8|14583.8|14587|14586|14584|14583|97
1648135410000|2022-03-24 15:23:30|14584.9|14583.9|14587|14586|14587|14586|14583.1|14582.1|103
1648135420000|2022-03-24 15:23:40|14587.3|14586.3|14587.4|14586.4|14588.4|14587.4|14585.5|14584.5|210
1648135430000|2022-03-24 15:23:50|14587.3|14586.3|14588.5|14587.5|14588.6|14587.6|14586.4|14585.4|128
1648135440000|2022-03-24 15:24:00|14588.6|14587.6|14593.4|14592.4|14594.3|14593.3|14588.5|14587.5|358
1648135450000|2022-03-24 15:24:10|14593.6|14592.6|14594.8|14593.8|14596.4|14595.4|14592.5|14591.5|274
1648135460000|2022-03-24 15:24:20|14594.9|14593.9|14596.3|14595.3|14597.1|14596.1|14594.1|14593.1|147
1648135470000|2022-03-24 15:24:30|14595.3|14594.3|14593.6|14592.6|14596.1|14595.1|14593.5|14592.5|88
1648135480000|2022-03-24 15:24:40|14593.5|14592.5|14592.4|14591.4|14594.6|14593.6|14592.4|14591.4|110
1648135490000|2022-03-24 15:24:50|14592.3|14591.3|14594.9|14593.9|14595.1|14594.1|14590.3|14589.3|105
1648135500000|2022-03-24 15:25:00|14594.6|14593.6|14594.1|14593.1|14595.1|14594.1|14592.6|14591.6|101
1648135510000|2022-03-24 15:25:10|14593.9|14592.9|14592.6|14591.6|14596.8|14595.8|14592.4|14591.4|118
1648135520000|2022-03-24 15:25:20|14592.8|14591.8|14596.4|14595.4|14597|14596|14591.1|14590.1|170
1648135530000|2022-03-24 15:25:30|14596.5|14595.5|14601.8|14600.8|14602|14601|14596.5|14595.5|472
1648135540000|2022-03-24 15:25:40|14601.6|14600.6|14610.6|14609.6|14610.6|14609.6|14601.6|14600.6|711
1648135550000|2022-03-24 15:25:50|14609.8|14608.8|14610.6|14609.6|14611.5|14610.5|14608.3|14607.3|404
1648135560000|2022-03-24 15:26:00|14611|14610|14613.6|14612.6|14614.5|14613.5|14610.4|14609.4|339
1648135570000|2022-03-24 15:26:10|14613.5|14612.5|14614.1|14613.1|14614.5|14613.5|14612|14611|157
1648135580000|2022-03-24 15:26:20|14614|14613|14616.5|14615.5|14617.6|14616.6|14614|14613|312
1648135590000|2022-03-24 15:26:30|14616.6|14615.6|14620.1|14619.1|14620.5|14619.5|14615.9|14614.9|283
1648135600000|2022-03-24 15:26:40|14620|14619|14620.3|14619.3|14620.9|14619.9|14617.4|14616.4|269
1648135610000|2022-03-24 15:26:50|14620.1|14619.1|14624|14623|14624.3|14623.3|14619.4|14618.4|365
1648135620000|2022-03-24 15:27:00|14623.9|14622.9|14631.3|14630.3|14632.5|14631.5|14622.3|14621.3|1109
1648135630000|2022-03-24 15:27:10|14631|14630|14622.9|14621.9|14631.5|14630.5|14622.1|14621.1|504
1648135640000|2022-03-24 15:27:20|14623.1|14622.1|14621.1|14620.1|14623.9|14622.9|14620.9|14619.9|179
1648135650000|2022-03-24 15:27:30|14620.9|14619.9|14621.9|14620.9|14625.6|14624.6|14620.3|14619.3|202
1648135660000|2022-03-24 15:27:40|14621.8|14620.8|14619.4|14618.4|14621.8|14620.8|14618.9|14617.9|140
1648135670000|2022-03-24 15:27:50|14619.6|14618.6|14619.9|14618.9|14619.9|14618.9|14617.3|14616.3|204
1648135680000|2022-03-24 15:28:00|14620|14619|14620.1|14619.1|14622.4|14621.4|14619.5|14618.5|134
1648135690000|2022-03-24 15:28:10|14620.5|14619.5|14625.9|14624.9|14626|14625|14620.4|14619.4|124
1648135700000|2022-03-24 15:28:20|14626|14625|14624.3|14623.3|14628.3|14627.3|14623.8|14622.8|164
1648135710000|2022-03-24 15:28:30|14624.4|14623.4|14624.3|14623.3|14627.3|14626.3|14623.9|14622.9|111
1648135720000|2022-03-24 15:28:40|14624.1|14623.1|14625.8|14624.8|14626.5|14625.5|14622.6|14621.6|381
1648135730000|2022-03-24 15:28:50|14625.9|14624.9|14623.5|14622.5|14626|14625|14621.8|14620.8|140
1648135740000|2022-03-24 15:29:00|14623.4|14622.4|14624.6|14623.6|14627.1|14626.1|14623.3|14622.3|87
1648135750000|2022-03-24 15:29:10|14624.8|14623.8|14626.5|14625.5|14628.6|14627.6|14623.5|14622.5|237
1648135760000|2022-03-24 15:29:20|14625.8|14624.8|14626.8|14625.8|14628.1|14627.1|14624.8|14623.8|86
1648135770000|2022-03-24 15:29:30|14626.6|14625.6|14626.1|14625.1|14628.3|14627.3|14625.8|14624.8|143
1648135780000|2022-03-24 15:29:40|14626.3|14625.3|14625.5|14624.5|14627.6|14626.6|14623.8|14622.8|124
1648135790000|2022-03-24 15:29:50|14625.8|14624.8|14628.9|14627.9|14629.3|14628.3|14624.6|14623.6|284
1648135800000|2022-03-24 15:30:00|14629.1|14628.1|14639|14638|14640.3|14639.3|14628.6|14627.6|972
1648135810000|2022-03-24 15:30:10|14639.1|14638.1|14638|14637|14640.5|14639.5|14636|14635|352
1648135820000|2022-03-24 15:30:20|14637.9|14636.9|14638.1|14637.1|14640.6|14639.6|14636.8|14635.8|309
1648135830000|2022-03-24 15:30:30|14638.3|14637.3|14639.3|14638.3|14641|14640|14638|14637|157
1648135840000|2022-03-24 15:30:40|14639.9|14638.9|14636|14635|14640|14639|14634.4|14633.4|218
1648135850000|2022-03-24 15:30:50|14635.9|14634.9|14637.3|14636.3|14638.4|14637.4|14634.4|14633.4|148
1648135860000|2022-03-24 15:31:00|14637.4|14636.4|14640.5|14639.5|14641.6|14640.6|14636.9|14635.9|273
1648135870000|2022-03-24 15:31:10|14640.3|14639.3|14641.8|14640.8|14641.8|14640.8|14637.5|14636.5|169
1648135880000|2022-03-24 15:31:20|14642|14641|14639|14638|14643.3|14642.3|14638.8|14637.8|214
1648135890000|2022-03-24 15:31:30|14639.1|14638.1|14641.3|14640.3|14642.9|14641.9|14639.1|14638.1|205
1648135900000|2022-03-24 15:31:40|14641|14640|14638.8|14637.8|14641.8|14640.8|14637.6|14636.6|265
1648135910000|2022-03-24 15:31:50|14638.5|14637.5|14640.9|14639.9|14642|14641|14638.5|14637.5|129
1648135920000|2022-03-24 15:32:00|14640.8|14639.8|14639.8|14638.8|14643.4|14642.4|14639.3|14638.3|138
1648135930000|2022-03-24 15:32:10|14639.9|14638.9|14640.9|14639.9|14641.6|14640.6|14639.5|14638.5|111
1648135940000|2022-03-24 15:32:20|14640.8|14639.8|14639.1|14638.1|14641.4|14640.4|14638.8|14637.8|118
1648135950000|2022-03-24 15:32:30|14638.8|14637.8|14642|14641|14643.6|14642.6|14638.5|14637.5|165
1648135960000|2022-03-24 15:32:40|14641.9|14640.9|14639.6|14638.6|14644.6|14643.6|14639.6|14638.6|198
1648135970000|2022-03-24 15:32:50|14639.5|14638.5|14640.3|14639.3|14641.5|14640.5|14637.6|14636.6|232
1648135980000|2022-03-24 15:33:00|14640.6|14639.6|14639|14638|14642.4|14641.4|14638.8|14637.8|154
1648135990000|2022-03-24 15:33:10|14638.9|14637.9|14639.6|14638.6|14641.8|14640.8|14638.4|14637.4|82
1648136000000|2022-03-24 15:33:20|14639.8|14638.8|14637|14636|14639.8|14638.8|14636.4|14635.4|141
1648136010000|2022-03-24 15:33:30|14637.5|14636.5|14634.5|14633.5|14637.6|14636.6|14634|14633|190
1648136020000|2022-03-24 15:33:40|14634.4|14633.4|14640.3|14639.3|14640.4|14639.4|14634|14633|156
1648136030000|2022-03-24 15:33:50|14640.4|14639.4|14638.5|14637.5|14640.4|14639.4|14638.5|14637.5|93
1648136040000|2022-03-24 15:34:00|14638.3|14637.3|14636.1|14635.1|14639.3|14638.3|14634.8|14633.8|108
1648136050000|2022-03-24 15:34:10|14636.3|14635.3|14632|14631|14636.6|14635.6|14631.4|14630.4|228
1648136060000|2022-03-24 15:34:20|14632.3|14631.3|14632|14631|14633.1|14632.1|14631.4|14630.4|168
1648136070000|2022-03-24 15:34:30|14632.4|14631.4|14632.8|14631.8|14633|14632|14630.8|14629.8|198
1648136080000|2022-03-24 15:34:40|14633|14632|14637.5|14636.5|14639.9|14638.9|14633|14632|266
1648136090000|2022-03-24 15:34:50|14638.1|14637.1|14632.1|14631.1|14638.3|14637.3|14631.3|14630.3|158
1648136100000|2022-03-24 15:35:00|14632.4|14631.4|14627.5|14626.5|14633|14632|14627.5|14626.5|322
1648136110000|2022-03-24 15:35:10|14627.4|14626.4|14629|14628|14630.5|14629.5|14627|14626|216
1648136120000|2022-03-24 15:35:20|14630|14629|14627.6|14626.6|14630.5|14629.5|14627.1|14626.1|162
1648136130000|2022-03-24 15:35:30|14627.8|14626.8|14632.6|14631.6|14633.9|14632.9|14627.6|14626.6|158
1648136140000|2022-03-24 15:35:40|14632.9|14631.9|14632.4|14631.4|14635.8|14634.8|14632.3|14631.3|145
1648136150000|2022-03-24 15:35:50|14632.3|14631.3|14633.1|14632.1|14635.5|14634.5|14632|14631|96
1648136160000|2022-03-24 15:36:00|14632.9|14631.9|14635.6|14634.6|14639.1|14638.1|14632.4|14631.4|149
1648136170000|2022-03-24 15:36:10|14635.8|14634.8|14631.6|14630.6|14635.9|14634.9|14631.3|14630.3|87
1648136180000|2022-03-24 15:36:20|14631.4|14630.4|14635.4|14634.4|14636.1|14635.1|14631.1|14630.1|92
1648136190000|2022-03-24 15:36:30|14635.1|14634.1|14635.6|14634.6|14636.9|14635.9|14634.9|14633.9|49
1648136200000|2022-03-24 15:36:40|14635.5|14634.5|14631.9|14630.9|14636.1|14635.1|14629.9|14628.9|148
1648136210000|2022-03-24 15:36:50|14631.6|14630.6|14631.6|14630.6|14633.6|14632.6|14631.3|14630.3|89
1648136220000|2022-03-24 15:37:00|14631.8|14630.8|14633|14632|14634.6|14633.6|14630.1|14629.1|126
1648136230000|2022-03-24 15:37:10|14631|14630|14632.5|14631.5|14632.8|14631.8|14628.8|14627.8|119
1648136240000|2022-03-24 15:37:20|14631.6|14630.6|14630.5|14629.5|14632.5|14631.5|14629.4|14628.4|85
1648136250000|2022-03-24 15:37:30|14630.4|14629.4|14626.6|14625.6|14631|14630|14625.3|14624.3|381
1648136260000|2022-03-24 15:37:40|14626.3|14625.3|14630.4|14629.4|14631|14630|14623.6|14622.6|344
1648136270000|2022-03-24 15:37:50|14630.1|14629.1|14631.6|14630.6|14631.9|14630.9|14628.9|14627.9|73
1648136280000|2022-03-24 15:38:00|14631.9|14630.9|14632.3|14631.3|14633.1|14632.1|14630.1|14629.1|119
1648136290000|2022-03-24 15:38:10|14632.4|14631.4|14634.4|14633.4|14635.1|14634.1|14631|14630|100
1648136300000|2022-03-24 15:38:20|14634.6|14633.6|14635.8|14634.8|14636.6|14635.6|14634.6|14633.6|71
1648136310000|2022-03-24 15:38:30|14635.5|14634.5|14639.3|14638.3|14639.3|14638.3|14634.5|14633.5|166
1648136320000|2022-03-24 15:38:40|14639.1|14638.1|14639.9|14638.9|14640.3|14639.3|14637.6|14636.6|119
1648136330000|2022-03-24 15:38:50|14640.1|14639.1|14639.3|14638.3|14640.1|14639.1|14637|14636|74
1648136340000|2022-03-24 15:39:00|14639|14638|14639.3|14638.3|14641.8|14640.8|14639|14638|169
1648136350000|2022-03-24 15:39:10|14639.4|14638.4|14638.8|14637.8|14640.4|14639.4|14637.8|14636.8|111
1648136360000|2022-03-24 15:39:20|14639|14638|14640|14639|14643.1|14642.1|14638.3|14637.3|154
1648136370000|2022-03-24 15:39:30|14639.8|14638.8|14639.9|14638.9|14640.9|14639.9|14636.8|14635.8|225
1648136380000|2022-03-24 15:39:40|14640|14639|14639|14638|14641|14640|14637.9|14636.9|127
1648136390000|2022-03-24 15:39:50|14639.3|14638.3|14639.9|14638.9|14642|14641|14638.8|14637.8|74
1648136400000|2022-03-24 15:40:00|14640|14639|14637.8|14636.8|14641|14640|14637.8|14636.8|66
1648136410000|2022-03-24 15:40:10|14637.9|14636.9|14640.5|14639.5|14642|14641|14637.9|14636.9|246
1648136420000|2022-03-24 15:40:20|14640.8|14639.8|14638.8|14637.8|14641|14640|14638.1|14637.1|68
1648136430000|2022-03-24 15:40:30|14638.9|14637.9|14643.5|14642.5|14643.6|14642.6|14638.9|14637.9|235
1648136440000|2022-03-24 15:40:40|14643.4|14642.4|14649.9|14648.9|14650.5|14649.5|14642.3|14641.3|544
1648136450000|2022-03-24 15:40:50|14650|14649|14650|14649|14652.3|14651.3|14649|14648|372
1648136460000|2022-03-24 15:41:00|14649.9|14648.9|14652.3|14651.3|14652.3|14651.3|14649.8|14648.8|131
1648136470000|2022-03-24 15:41:10|14653.5|14652.5|14655.5|14654.5|14657.3|14656.3|14652.8|14651.8|499
1648136480000|2022-03-24 15:41:20|14655.3|14654.3|14654.9|14653.9|14656.9|14655.9|14653.8|14652.8|188
1648136490000|2022-03-24 15:41:30|14654.6|14653.6|14652.6|14651.6|14655.5|14654.5|14651.8|14650.8|146
1648136500000|2022-03-24 15:41:40|14652.4|14651.4|14652.8|14651.8|14652.8|14651.8|14649.8|14648.8|173
1648136510000|2022-03-24 15:41:50|14652.6|14651.6|14648.9|14647.9|14652.9|14651.9|14648.8|14647.8|154
1648136520000|2022-03-24 15:42:00|14649|14648|14651|14650|14651|14650|14648.3|14647.3|151
1648136530000|2022-03-24 15:42:10|14651.5|14650.5|14654.6|14653.6|14654.6|14653.6|14650|14649|127
1648136540000|2022-03-24 15:42:20|14654.9|14653.9|14655|14654|14658.1|14657.1|14654|14653|809
1648136550000|2022-03-24 15:42:30|14654.1|14653.1|14663.3|14662.3|14663.6|14662.6|14654.1|14653.1|324
1648136560000|2022-03-24 15:42:40|14663.5|14662.5|14663.3|14662.3|14666.6|14665.6|14661.4|14660.4|416
1648136570000|2022-03-24 15:42:50|14663.4|14662.4|14663.6|14662.6|14664.6|14663.6|14662|14661|203
1648136580000|2022-03-24 15:43:00|14663.8|14662.8|14659.9|14658.9|14665.3|14664.3|14659.9|14658.9|202
1648136590000|2022-03-24 15:43:10|14660|14659|14659.6|14658.6|14661.3|14660.3|14658.8|14657.8|121
1648136600000|2022-03-24 15:43:20|14659.8|14658.8|14661.4|14660.4|14662.3|14661.3|14658.8|14657.8|140
1648136610000|2022-03-24 15:43:30|14661.5|14660.5|14661.1|14660.1|14663.8|14662.8|14661.1|14660.1|105
1648136620000|2022-03-24 15:43:40|14661.3|14660.3|14660|14659|14661.6|14660.6|14659|14658|75
1648136630000|2022-03-24 15:43:50|14660.1|14659.1|14661.3|14660.3|14661.8|14660.8|14659.8|14658.8|102
1648136640000|2022-03-24 15:44:00|14661.1|14660.1|14658|14657|14662.6|14661.6|14657.8|14656.8|131
1648136650000|2022-03-24 15:44:10|14658.1|14657.1|14656.8|14655.8|14660.9|14659.9|14656.3|14655.3|182
1648136660000|2022-03-24 15:44:20|14656.6|14655.6|14656|14655|14659.9|14658.9|14654.6|14653.6|176
1648136670000|2022-03-24 15:44:30|14656.3|14655.3|14657.3|14656.3|14659.3|14658.3|14655.6|14654.6|122
1648136680000|2022-03-24 15:44:40|14658.1|14657.1|14657.8|14656.8|14659.8|14658.8|14656.8|14655.8|97
1648136690000|2022-03-24 15:44:50|14658.4|14657.4|14659.3|14658.3|14660.1|14659.1|14657.5|14656.5|155
1648136700000|2022-03-24 15:45:00|14659.4|14658.4|14655.3|14654.3|14659.9|14658.9|14654|14653|154
1648136710000|2022-03-24 15:45:10|14655.5|14654.5|14654.9|14653.9|14655.5|14654.5|14651.3|14650.3|175
1648136720000|2022-03-24 15:45:20|14654.8|14653.8|14654.3|14653.3|14656.5|14655.5|14653|14652|119
1648136730000|2022-03-24 15:45:30|14654.5|14653.5|14654|14653|14655.4|14654.4|14652.5|14651.5|97
1648136740000|2022-03-24 15:45:40|14654.1|14653.1|14653.9|14652.9|14655.8|14654.8|14651.8|14650.8|145
1648136750000|2022-03-24 15:45:50|14654.1|14653.1|14655.8|14654.8|14655.8|14654.8|14653|14652|80
1648136760000|2022-03-24 15:46:00|14655.5|14654.5|14652.8|14651.8|14656.6|14655.6|14652|14651|141
1648136770000|2022-03-24 15:46:10|14652.9|14651.9|14650.5|14649.5|14652.9|14651.9|14649.1|14648.1|250
1648136780000|2022-03-24 15:46:20|14650.3|14649.3|14654.1|14653.1|14654.1|14653.1|14648.8|14647.8|146
1648136790000|2022-03-24 15:46:30|14654|14653|14656.9|14655.9|14658.3|14657.3|14653.9|14652.9|235
1648136800000|2022-03-24 15:46:40|14657.5|14656.5|14655.5|14654.5|14657.5|14656.5|14649.9|14648.9|282
1648136810000|2022-03-24 15:46:50|14655.8|14654.8|14655.3|14654.3|14657.3|14656.3|14653.3|14652.3|346
1648136820000|2022-03-24 15:47:00|14654.6|14653.6|14654.9|14653.9|14656.3|14655.3|14653.8|14652.8|124
1648136830000|2022-03-24 15:47:10|14657|14656|14660.4|14659.4|14660.6|14659.6|14656.9|14655.9|196
1648136840000|2022-03-24 15:47:20|14660.6|14659.6|14661|14660|14661.8|14660.8|14659.4|14658.4|141
1648136850000|2022-03-24 15:47:30|14661.1|14660.1|14658.3|14657.3|14662.3|14661.3|14657.3|14656.3|238
1648136860000|2022-03-24 15:47:40|14658.5|14657.5|14660|14659|14660.4|14659.4|14656.8|14655.8|110
1648136870000|2022-03-24 15:47:50|14660.1|14659.1|14659.3|14658.3|14660.9|14659.9|14658.9|14657.9|72
1648136880000|2022-03-24 15:48:00|14658.8|14657.8|14657.9|14656.9|14659.3|14658.3|14655|14654|215
1648136890000|2022-03-24 15:48:10|14659|14658|14658.8|14657.8|14660.9|14659.9|14657.8|14656.8|151
1648136900000|2022-03-24 15:48:20|14658.6|14657.6|14659.5|14658.5|14660.8|14659.8|14658.5|14657.5|124
1648136910000|2022-03-24 15:48:30|14658.8|14657.8|14659.6|14658.6|14661|14660|14657|14656|119
1648136920000|2022-03-24 15:48:40|14659.5|14658.5|14658.6|14657.6|14659.5|14658.5|14656.5|14655.5|93
1648136930000|2022-03-24 15:48:50|14659.3|14658.3|14658.4|14657.4|14661.3|14660.3|14658.3|14657.3|153
1648136940000|2022-03-24 15:49:00|14657.8|14656.8|14651.5|14650.5|14660|14659|14651.4|14650.4|239
1648136950000|2022-03-24 15:49:10|14651.6|14650.6|14649|14648|14651.8|14650.8|14648.5|14647.5|231
1648136960000|2022-03-24 15:49:20|14649.3|14648.3|14649.3|14648.3|14649.8|14648.8|14647.3|14646.3|148
1648136970000|2022-03-24 15:49:30|14648.9|14647.9|14643.4|14642.4|14649.8|14648.8|14643.1|14642.1|580
1648136980000|2022-03-24 15:49:40|14643.6|14642.6|14642.8|14641.8|14646.5|14645.5|14641.3|14640.3|328
1648136990000|2022-03-24 15:49:50|14642.4|14641.4|14638.4|14637.4|14643.8|14642.8|14638.1|14637.1|261
1648137000000|2022-03-24 15:50:00|14638.3|14637.3|14636.3|14635.3|14639.6|14638.6|14635.6|14634.6|314
1648137010000|2022-03-24 15:50:10|14636.4|14635.4|14636.6|14635.6|14638.8|14637.8|14635.6|14634.6|126
1648137020000|2022-03-24 15:50:20|14636.5|14635.5|14635.8|14634.8|14638.1|14637.1|14634.3|14633.3|139
1648137030000|2022-03-24 15:50:30|14635.9|14634.9|14631.1|14630.1|14636.6|14635.6|14630.1|14629.1|251
1648137040000|2022-03-24 15:50:40|14631|14630|14629.9|14628.9|14632.8|14631.8|14629.3|14628.3|169
1648137050000|2022-03-24 15:50:50|14629.8|14628.8|14629.8|14628.8|14630|14629|14627.6|14626.6|215
1648137060000|2022-03-24 15:51:00|14629.6|14628.6|14641.8|14640.8|14641.8|14640.8|14629.6|14628.6|716
1648137070000|2022-03-24 15:51:10|14640.9|14639.9|14635.9|14634.9|14640.9|14639.9|14635|14634|152
1648137080000|2022-03-24 15:51:20|14636.1|14635.1|14636.5|14635.5|14636.8|14635.8|14633|14632|103
1648137090000|2022-03-24 15:51:30|14638.1|14637.1|14641.5|14640.5|14642.1|14641.1|14638|14637|155
1648137100000|2022-03-24 15:51:40|14640.9|14639.9|14636.3|14635.3|14641.5|14640.5|14635.9|14634.9|105
1648137110000|2022-03-24 15:51:50|14636.1|14635.1|14637.4|14636.4|14638.8|14637.8|14634.1|14633.1|180
1648137120000|2022-03-24 15:52:00|14637.5|14636.5|14639.5|14638.5|14641|14640|14637.4|14636.4|118
1648137130000|2022-03-24 15:52:10|14639.8|14638.8|14641.9|14640.9|14642.3|14641.3|14637.4|14636.4|103
1648137140000|2022-03-24 15:52:20|14642|14641|14640.1|14639.1|14642.3|14641.3|14638.3|14637.3|91
1648137150000|2022-03-24 15:52:30|14640|14639|14639.8|14638.8|14641.1|14640.1|14639.4|14638.4|37
1648137160000|2022-03-24 15:52:40|14638|14637|14635.1|14634.1|14638|14637|14632.5|14631.5|174
1648137170000|2022-03-24 15:52:50|14635|14634|14634.5|14633.5|14637.3|14636.3|14634.5|14633.5|139
1648137180000|2022-03-24 15:53:00|14634.8|14633.8|14631.9|14630.9|14635.5|14634.5|14630.9|14629.9|151
1648137190000|2022-03-24 15:53:10|14632|14631|14635.3|14634.3|14636|14635|14629.5|14628.5|132
1648137200000|2022-03-24 15:53:20|14635.1|14634.1|14632|14631|14635.1|14634.1|14631.9|14630.9|124
1648137210000|2022-03-24 15:53:30|14632.1|14631.1|14630.4|14629.4|14633|14632|14630|14629|119
1648137220000|2022-03-24 15:53:40|14630.5|14629.5|14628.5|14627.5|14630.9|14629.9|14627.3|14626.3|202
1648137230000|2022-03-24 15:53:50|14628.4|14627.4|14632.8|14631.8|14633.8|14632.8|14626.8|14625.8|158
1648137240000|2022-03-24 15:54:00|14631.6|14630.6|14634.1|14633.1|14638.6|14637.6|14631.6|14630.6|399
1648137250000|2022-03-24 15:54:10|14634.3|14633.3|14636.6|14635.6|14637.4|14636.4|14634.3|14633.3|134
1648137260000|2022-03-24 15:54:20|14636.3|14635.3|14637.9|14636.9|14638.6|14637.6|14634.8|14633.8|106
1648137270000|2022-03-24 15:54:30|14638.1|14637.1|14636.4|14635.4|14639|14638|14635.3|14634.3|67
1648137280000|2022-03-24 15:54:40|14635.4|14634.4|14636.3|14635.3|14636.9|14635.9|14634.8|14633.8|48
1648137290000|2022-03-24 15:54:50|14636.4|14635.4|14636.3|14635.3|14638.8|14637.8|14635.5|14634.5|87
1648137300000|2022-03-24 15:55:00|14636.1|14635.1|14636.1|14635.1|14637.3|14636.3|14632.1|14631.1|167
1648137310000|2022-03-24 15:55:10|14636|14635|14635.6|14634.6|14638.4|14637.4|14633.3|14632.3|315
1648137320000|2022-03-24 15:55:20|14635.8|14634.8|14637.5|14636.5|14638.6|14637.6|14635.8|14634.8|119
1648137330000|2022-03-24 15:55:30|14637.6|14636.6|14640.1|14639.1|14644.5|14643.5|14637.6|14636.6|515
1648137340000|2022-03-24 15:55:40|14640.9|14639.9|14641.3|14640.3|14643.5|14642.5|14640.1|14639.1|172
1648137350000|2022-03-24 15:55:50|14641|14640|14642.5|14641.5|14643.9|14642.9|14640.6|14639.6|69
1648137360000|2022-03-24 15:56:00|14641.9|14640.9|14640.3|14639.3|14643.5|14642.5|14639.9|14638.9|190
1648137370000|2022-03-24 15:56:10|14640.4|14639.4|14644.4|14643.4|14645.8|14644.8|14639.3|14638.3|164
1648137380000|2022-03-24 15:56:20|14644.5|14643.5|14645|14644|14645.5|14644.5|14642.8|14641.8|91
1648137390000|2022-03-24 15:56:30|14644.8|14643.8|14643.5|14642.5|14645|14644|14642.6|14641.6|75
1648137400000|2022-03-24 15:56:40|14642.3|14641.3|14639.3|14638.3|14642.4|14641.4|14637.8|14636.8|189
1648137410000|2022-03-24 15:56:50|14639.4|14638.4|14639.3|14638.3|14640.8|14639.8|14637.3|14636.3|63
1648137420000|2022-03-24 15:57:00|14639.1|14638.1|14633.5|14632.5|14639.5|14638.5|14633.5|14632.5|139
1648137430000|2022-03-24 15:57:10|14634.1|14633.1|14636.6|14635.6|14640|14639|14634|14633|107
1648137440000|2022-03-24 15:57:20|14636.5|14635.5|14635.3|14634.3|14636.9|14635.9|14634.5|14633.5|63
1648137450000|2022-03-24 15:57:30|14635.5|14634.5|14639.1|14638.1|14640.8|14639.8|14635.5|14634.5|82
1648137460000|2022-03-24 15:57:40|14639|14638|14634.3|14633.3|14639|14638|14633.3|14632.3|101
1648137470000|2022-03-24 15:57:50|14634.1|14633.1|14637.4|14636.4|14638.5|14637.5|14633.9|14632.9|93
1648137480000|2022-03-24 15:58:00|14638|14637|14634.8|14633.8|14638.1|14637.1|14634|14633|76
1648137490000|2022-03-24 15:58:10|14634.9|14633.9|14639.8|14638.8|14640.6|14639.6|14634.8|14633.8|110
1648137500000|2022-03-24 15:58:20|14639.6|14638.6|14640.8|14639.8|14641|14640|14639|14638|59
1648137510000|2022-03-24 15:58:30|14640.5|14639.5|14638.1|14637.1|14640.8|14639.8|14637.1|14636.1|64
1648137520000|2022-03-24 15:58:40|14638|14637|14638.8|14637.8|14640.9|14639.9|14637.3|14636.3|48
1648137530000|2022-03-24 15:58:50|14638.9|14637.9|14641.8|14640.8|14642.8|14641.8|14638.9|14637.9|82
1648137540000|2022-03-24 15:59:00|14641.6|14640.6|14644.6|14643.6|14644.8|14643.8|14641.3|14640.3|165
1648137550000|2022-03-24 15:59:10|14644.5|14643.5|14639|14638|14644.6|14643.6|14638.3|14637.3|108
1648137560000|2022-03-24 15:59:20|14639.3|14638.3|14637.9|14636.9|14640.4|14639.4|14636.4|14635.4|85
1648137570000|2022-03-24 15:59:30|14637.8|14636.8|14637.9|14636.9|14640.3|14639.3|14637|14636|78
1648137580000|2022-03-24 15:59:40|14637.8|14636.8|14641.6|14640.6|14641.6|14640.6|14637.8|14636.8|48
1648137590000|2022-03-24 15:59:50|14641.3|14640.3|14638.1|14637.1|14642.5|14641.5|14637.5|14636.5|69
1648137600000|2022-03-24 16:00:00|14637.9|14636.9|14633.6|14632.6|14639.9|14638.9|14633.1|14632.1|260
1648137610000|2022-03-24 16:00:10|14633.4|14632.4|14633.9|14632.9|14636.8|14635.8|14632.8|14631.8|167
1648137620000|2022-03-24 16:00:20|14633.8|14632.8|14631.5|14630.5|14634|14633|14629.6|14628.6|151
1648137630000|2022-03-24 16:00:30|14631.4|14630.4|14627.6|14626.6|14632.3|14631.3|14625.8|14624.8|303
1648137640000|2022-03-24 16:00:40|14627.5|14626.5|14628.9|14627.9|14629.6|14628.6|14625|14624|157
1648137650000|2022-03-24 16:00:50|14629|14628|14629.3|14628.3|14629.8|14628.8|14626.8|14625.8|168
1648137660000|2022-03-24 16:01:00|14629.4|14628.4|14638.1|14637.1|14638.5|14637.5|14628|14627|332
1648137670000|2022-03-24 16:01:10|14638.5|14637.5|14638.3|14637.3|14639.6|14638.6|14635.3|14634.3|127
1648137680000|2022-03-24 16:01:20|14637.8|14636.8|14633.1|14632.1|14638.6|14637.6|14631.8|14630.8|118
1648137690000|2022-03-24 16:01:30|14633|14632|14632.1|14631.1|14635.6|14634.6|14631.8|14630.8|78
1648137700000|2022-03-24 16:01:40|14631.9|14630.9|14634.1|14633.1|14634.1|14633.1|14628.6|14627.6|142
1648137710000|2022-03-24 16:01:50|14634.3|14633.3|14634.4|14633.4|14634.8|14633.8|14633.1|14632.1|108
1648137720000|2022-03-24 16:02:00|14635.4|14634.4|14628.5|14627.5|14635.4|14634.4|14628.5|14627.5|146
1648137730000|2022-03-24 16:02:10|14628.6|14627.6|14626.5|14625.5|14628.8|14627.8|14626|14625|142
1648137740000|2022-03-24 16:02:20|14626.6|14625.6|14624.1|14623.1|14627.6|14626.6|14623.4|14622.4|209
1648137750000|2022-03-24 16:02:30|14624.3|14623.3|14622.4|14621.4|14624.3|14623.3|14619.5|14618.5|285
1648137760000|2022-03-24 16:02:40|14622.3|14621.3|14625.8|14624.8|14625.8|14624.8|14621.9|14620.9|178
1648137770000|2022-03-24 16:02:50|14626.3|14625.3|14622|14621|14626.5|14625.5|14621.4|14620.4|158
1648137780000|2022-03-24 16:03:00|14620.6|14619.6|14613.3|14612.3|14620.6|14619.6|14613.3|14612.3|345
1648137790000|2022-03-24 16:03:10|14613.4|14612.4|14610.5|14609.5|14614|14613|14609.3|14608.3|421
1648137800000|2022-03-24 16:03:20|14610.4|14609.4|14605.9|14604.9|14610.5|14609.5|14605.5|14604.5|458
1648137810000|2022-03-24 16:03:30|14606|14605|14609|14608|14609.4|14608.4|14604.5|14603.5|308
1648137820000|2022-03-24 16:03:40|14608.8|14607.8|14606.8|14605.8|14609.1|14608.1|14606.1|14605.1|297
1648137830000|2022-03-24 16:03:50|14606.9|14605.9|14605|14604|14607.4|14606.4|14603.9|14602.9|148
1648137840000|2022-03-24 16:04:00|14604.8|14603.8|14605.1|14604.1|14606.6|14605.6|14602.6|14601.6|252
1648137850000|2022-03-24 16:04:10|14605.3|14604.3|14611.6|14610.6|14612.4|14611.4|14604.9|14603.9|252
1648137860000|2022-03-24 16:04:20|14611.9|14610.9|14611.9|14610.9|14613.6|14612.6|14610.1|14609.1|145
1648137870000|2022-03-24 16:04:30|14611.8|14610.8|14611.4|14610.4|14613.5|14612.5|14609.8|14608.8|119
1648137880000|2022-03-24 16:04:40|14611.3|14610.3|14610.6|14609.6|14613.4|14612.4|14610.6|14609.6|96
1648137890000|2022-03-24 16:04:50|14611|14610|14609.6|14608.6|14611.8|14610.8|14608.9|14607.9|71
1648137900000|2022-03-24 16:05:00|14609.1|14608.1|14604.9|14603.9|14609.1|14608.1|14603.9|14602.9|268
1648137910000|2022-03-24 16:05:10|14604.8|14603.8|14611|14610|14612.3|14611.3|14603|14602|254
1648137920000|2022-03-24 16:05:20|14611.6|14610.6|14612.4|14611.4|14613.4|14612.4|14609.6|14608.6|176
1648137930000|2022-03-24 16:05:30|14611.8|14610.8|14612.6|14611.6|14614.6|14613.6|14611.5|14610.5|176
1648137940000|2022-03-24 16:05:40|14612.8|14611.8|14613.9|14612.9|14614.1|14613.1|14611.1|14610.1|92
1648137950000|2022-03-24 16:05:50|14613.6|14612.6|14614.3|14613.3|14614.4|14613.4|14609.4|14608.4|95
1648137960000|2022-03-24 16:06:00|14614|14613|14615.3|14614.3|14617|14616|14613.6|14612.6|167
1648137970000|2022-03-24 16:06:10|14615.1|14614.1|14609.5|14608.5|14615.4|14614.4|14607.9|14606.9|137
1648137980000|2022-03-24 16:06:20|14609.1|14608.1|14609.9|14608.9|14609.9|14608.9|14607.3|14606.3|130
1648137990000|2022-03-24 16:06:30|14609.6|14608.6|14611.1|14610.1|14615.4|14614.4|14609.6|14608.6|108
1648138000000|2022-03-24 16:06:40|14611.3|14610.3|14610.6|14609.6|14611.8|14610.8|14608.4|14607.4|93
1648138010000|2022-03-24 16:06:50|14610.1|14609.1|14612.6|14611.6|14613.4|14612.4|14609.9|14608.9|105
1648138020000|2022-03-24 16:07:00|14612.8|14611.8|14615.8|14614.8|14616.3|14615.3|14612.4|14611.4|96
1648138030000|2022-03-24 16:07:10|14615.9|14614.9|14616.5|14615.5|14617|14616|14615|14614|64
1648138040000|2022-03-24 16:07:20|14616.8|14615.8|14611.9|14610.9|14616.8|14615.8|14611.5|14610.5|138
1648138050000|2022-03-24 16:07:30|14612|14611|14613.6|14612.6|14615.6|14614.6|14611.6|14610.6|99
1648138060000|2022-03-24 16:07:40|14613.5|14612.5|14615.6|14614.6|14617.1|14616.1|14612.3|14611.3|93
1648138070000|2022-03-24 16:07:50|14615.5|14614.5|14615.5|14614.5|14617.4|14616.4|14613|14612|121
1648138080000|2022-03-24 16:08:00|14615.4|14614.4|14615.3|14614.3|14617.5|14616.5|14613.4|14612.4|90
1648138090000|2022-03-24 16:08:10|14614.9|14613.9|14612.9|14611.9|14615.8|14614.8|14612.6|14611.6|96
1648138100000|2022-03-24 16:08:20|14613|14612|14610.8|14609.8|14613|14612|14609.1|14608.1|159
1648138110000|2022-03-24 16:08:30|14610.6|14609.6|14610.5|14609.5|14611.9|14610.9|14609.3|14608.3|76
1648138120000|2022-03-24 16:08:40|14610.6|14609.6|14610.5|14609.5|14611.5|14610.5|14608.6|14607.6|143
1648138130000|2022-03-24 16:08:50|14610.3|14609.3|14609.6|14608.6|14610.4|14609.4|14607.9|14606.9|70
1648138140000|2022-03-24 16:09:00|14609.5|14608.5|14610.5|14609.5|14610.5|14609.5|14608|14607|128
1648138150000|2022-03-24 16:09:10|14610.4|14609.4|14610.3|14609.3|14612.3|14611.3|14609.4|14608.4|91
1648138160000|2022-03-24 16:09:20|14610.6|14609.6|14610.5|14609.5|14614.4|14613.4|14609.3|14608.3|133
1648138170000|2022-03-24 16:09:30|14610.6|14609.6|14608.3|14607.3|14611.8|14610.8|14608.3|14607.3|91
1648138180000|2022-03-24 16:09:40|14608.9|14607.9|14607.9|14606.9|14610.6|14609.6|14607|14606|106
1648138190000|2022-03-24 16:09:50|14608|14607|14610.4|14609.4|14611.4|14610.4|14608|14607|77
1648138200000|2022-03-24 16:10:00|14610.8|14609.8|14610.5|14609.5|14611.8|14610.8|14609|14608|79
1648138210000|2022-03-24 16:10:10|14610.8|14609.8|14612.1|14611.1|14617|14616|14610.4|14609.4|188
1648138220000|2022-03-24 16:10:20|14612.3|14611.3|14608.4|14607.4|14612.3|14611.3|14607.9|14606.9|83
1648138230000|2022-03-24 16:10:30|14608.5|14607.5|14607.5|14606.5|14610.8|14609.8|14607.5|14606.5|113
1648138240000|2022-03-24 16:10:40|14607.9|14606.9|14609|14608|14609.8|14608.8|14605.9|14604.9|157
1648138250000|2022-03-24 16:10:50|14608.9|14607.9|14611.6|14610.6|14611.8|14610.8|14607.6|14606.6|78
1648138260000|2022-03-24 16:11:00|14611.8|14610.8|14615.8|14614.8|14616|14615|14611|14610|323
1648138270000|2022-03-24 16:11:10|14615.6|14614.6|14608.6|14607.6|14615.8|14614.8|14608|14607|170
1648138280000|2022-03-24 16:11:20|14608.5|14607.5|14605.8|14604.8|14608.6|14607.6|14605.3|14604.3|99
1648138290000|2022-03-24 16:11:30|14606|14605|14608|14607|14610.6|14609.6|14605.8|14604.8|115
1648138300000|2022-03-24 16:11:40|14607.9|14606.9|14609.8|14608.8|14611|14610|14607.1|14606.1|61
1648138310000|2022-03-24 16:11:50|14609.9|14608.9|14608.5|14607.5|14610.4|14609.4|14605.8|14604.8|115
1648138320000|2022-03-24 16:12:00|14608.4|14607.4|14611.5|14610.5|14612.5|14611.5|14607.8|14606.8|83
1648138330000|2022-03-24 16:12:10|14611.3|14610.3|14607.5|14606.5|14611.3|14610.3|14605.5|14604.5|78
1648138340000|2022-03-24 16:12:20|14607.4|14606.4|14606.9|14605.9|14609.9|14608.9|14606.8|14605.8|77
1648138350000|2022-03-24 16:12:30|14606.6|14605.6|14607.3|14606.3|14607.6|14606.6|14605|14604|102
1648138360000|2022-03-24 16:12:40|14607.1|14606.1|14609.3|14608.3|14609.3|14608.3|14605.3|14604.3|49
1648138370000|2022-03-24 16:12:50|14609.4|14608.4|14609.5|14608.5|14612.1|14611.1|14608.9|14607.9|97
1648138380000|2022-03-24 16:13:00|14610.1|14609.1|14611|14610|14611.9|14610.9|14608.4|14607.4|70
1648138390000|2022-03-24 16:13:10|14610.8|14609.8|14612.1|14611.1|14612.3|14611.3|14609.4|14608.4|49
1648138400000|2022-03-24 16:13:20|14612.8|14611.8|14613.6|14612.6|14614.6|14613.6|14612.3|14611.3|197
1648138410000|2022-03-24 16:13:30|14613.8|14612.8|14614.3|14613.3|14615.4|14614.4|14612.8|14611.8|96
1648138420000|2022-03-24 16:13:40|14614.8|14613.8|14615.3|14614.3|14615.8|14614.8|14613.5|14612.5|57
1648138430000|2022-03-24 16:13:50|14615.8|14614.8|14616|14615|14617.3|14616.3|14613.8|14612.8|148
1648138440000|2022-03-24 16:14:00|14615.8|14614.8|14623.9|14622.9|14624.1|14623.1|14615.3|14614.3|333
1648138450000|2022-03-24 16:14:10|14623.4|14622.4|14621.3|14620.3|14625.6|14624.6|14621.3|14620.3|279
1648138460000|2022-03-24 16:14:20|14621.6|14620.6|14624.5|14623.5|14625|14624|14620|14619|104
1648138470000|2022-03-24 16:14:30|14624.4|14623.4|14626.3|14625.3|14626.8|14625.8|14624.4|14623.4|77
1648138480000|2022-03-24 16:14:40|14626.1|14625.1|14626.3|14625.3|14628.3|14627.3|14625.6|14624.6|152
1648138490000|2022-03-24 16:14:50|14626.4|14625.4|14623.5|14622.5|14626.4|14625.4|14622.6|14621.6|102
1648138500000|2022-03-24 16:15:00|14623.4|14622.4|14627.8|14626.8|14628.3|14627.3|14623.1|14622.1|97
1648138510000|2022-03-24 16:15:10|14627.5|14626.5|14625.9|14624.9|14628.1|14627.1|14622.9|14621.9|142
1648138520000|2022-03-24 16:15:20|14626.3|14625.3|14624.1|14623.1|14626.5|14625.5|14623.4|14622.4|55
1648138530000|2022-03-24 16:15:30|14623.9|14622.9|14623.4|14622.4|14626|14625|14623.4|14622.4|91
1648138540000|2022-03-24 16:15:40|14623.3|14622.3|14625.8|14624.8|14626.1|14625.1|14623.3|14622.3|66
1648138550000|2022-03-24 16:15:50|14625.6|14624.6|14623.1|14622.1|14626.8|14625.8|14621.3|14620.3|122
1648138560000|2022-03-24 16:16:00|14623.3|14622.3|14623.8|14622.8|14624.5|14623.5|14621.4|14620.4|74
1648138570000|2022-03-24 16:16:10|14623.9|14622.9|14627.9|14626.9|14628.3|14627.3|14623.5|14622.5|151
1648138580000|2022-03-24 16:16:20|14628|14627|14631.8|14630.8|14632|14631|14627.5|14626.5|282
1648138590000|2022-03-24 16:16:30|14631.6|14630.6|14631.1|14630.1|14632.3|14631.3|14629.3|14628.3|99
1648138600000|2022-03-24 16:16:40|14631|14630|14625.5|14624.5|14631.3|14630.3|14624.9|14623.9|102
1648138610000|2022-03-24 16:16:50|14625.4|14624.4|14623.8|14622.8|14626.5|14625.5|14622.5|14621.5|107
1648138620000|2022-03-24 16:17:00|14623.5|14622.5|14615.8|14614.8|14623.5|14622.5|14615.8|14614.8|255
1648138630000|2022-03-24 16:17:10|14616.1|14615.1|14612.1|14611.1|14617.4|14616.4|14612|14611|174
1648138640000|2022-03-24 16:17:20|14612.3|14611.3|14614|14613|14614|14613|14611.6|14610.6|129
1648138650000|2022-03-24 16:17:30|14613.8|14612.8|14616.3|14615.3|14617.3|14616.3|14613.4|14612.4|133
1648138660000|2022-03-24 16:17:40|14616.5|14615.5|14617.5|14616.5|14620.4|14619.4|14616.3|14615.3|134
1648138670000|2022-03-24 16:17:50|14617.6|14616.6|14620.6|14619.6|14620.8|14619.8|14616.8|14615.8|69
1648138680000|2022-03-24 16:18:00|14620.8|14619.8|14623.5|14622.5|14625.4|14624.4|14620.4|14619.4|230
1648138690000|2022-03-24 16:18:10|14623.4|14622.4|14620.6|14619.6|14626.5|14625.5|14620|14619|152
1648138700000|2022-03-24 16:18:20|14620.5|14619.5|14618.5|14617.5|14620.5|14619.5|14618|14617|102
1648138710000|2022-03-24 16:18:30|14618|14617|14623.6|14622.6|14624.4|14623.4|14617.4|14616.4|63
1648138720000|2022-03-24 16:18:40|14623.8|14622.8|14625.1|14624.1|14626.6|14625.6|14623.4|14622.4|63
1648138730000|2022-03-24 16:18:50|14625.3|14624.3|14621.6|14620.6|14625.4|14624.4|14621|14620|65
1648138740000|2022-03-24 16:19:00|14621.1|14620.1|14621.9|14620.9|14623.4|14622.4|14619.9|14618.9|79
1648138750000|2022-03-24 16:19:10|14621.8|14620.8|14622.1|14621.1|14624.5|14623.5|14621.1|14620.1|50
1648138760000|2022-03-24 16:19:20|14622.4|14621.4|14625.5|14624.5|14625.8|14624.8|14621.1|14620.1|56
1648138770000|2022-03-24 16:19:30|14625.6|14624.6|14627.4|14626.4|14628|14627|14625|14624|94
1648138780000|2022-03-24 16:19:40|14627.3|14626.3|14630.3|14629.3|14630.3|14629.3|14627.1|14626.1|91
1648138790000|2022-03-24 16:19:50|14630|14629|14631.8|14630.8|14633.8|14632.8|14629.6|14628.6|264
1648138800000|2022-03-24 16:20:00|14631.5|14630.5|14631.8|14630.8|14635.1|14634.1|14627.9|14626.9|254
1648138810000|2022-03-24 16:20:10|14631.5|14630.5|14627.9|14626.9|14632.8|14631.8|14627.3|14626.3|113
1648138820000|2022-03-24 16:20:20|14627.8|14626.8|14627|14626|14628|14627|14626.3|14625.3|83
1648138830000|2022-03-24 16:20:30|14626.9|14625.9|14628|14627|14630.8|14629.8|14626.8|14625.8|64
1648138840000|2022-03-24 16:20:40|14627.9|14626.9|14631.6|14630.6|14631.9|14630.9|14627.1|14626.1|56
1648138850000|2022-03-24 16:20:50|14631|14630|14633.6|14632.6|14633.8|14632.8|14630.1|14629.1|94
1648138860000|2022-03-24 16:21:00|14633.5|14632.5|14639|14638|14640.8|14639.8|14633.3|14632.3|256
1648138870000|2022-03-24 16:21:10|14638.9|14637.9|14639.5|14638.5|14640.9|14639.9|14638.8|14637.8|153
1648138880000|2022-03-24 16:21:20|14639.8|14638.8|14637.9|14636.9|14641|14640|14637.3|14636.3|109
1648138890000|2022-03-24 16:21:30|14638|14637|14638|14637|14640|14639|14636|14635|100
1648138900000|2022-03-24 16:21:40|14638.1|14637.1|14640|14639|14640|14639|14637|14636|63
1648138910000|2022-03-24 16:21:50|14640.1|14639.1|14637.8|14636.8|14642|14641|14637.8|14636.8|96
1648138920000|2022-03-24 16:22:00|14637.9|14636.9|14637.9|14636.9|14638.1|14637.1|14634.3|14633.3|85
1648138930000|2022-03-24 16:22:10|14638|14637|14641.4|14640.4|14642.1|14641.1|14638|14637|96
1648138940000|2022-03-24 16:22:20|14641.6|14640.6|14639.6|14638.6|14642|14641|14638.3|14637.3|39
1648138950000|2022-03-24 16:22:30|14639.8|14638.8|14642.5|14641.5|14643.3|14642.3|14639.6|14638.6|102
1648138960000|2022-03-24 16:22:40|14642.9|14641.9|14642.1|14641.1|14642.9|14641.9|14641.6|14640.6|74
1648138970000|2022-03-24 16:22:50|14642.4|14641.4|14640|14639|14642.9|14641.9|14639.9|14638.9|72
1648138980000|2022-03-24 16:23:00|14639.9|14638.9|14642.1|14641.1|14643.4|14642.4|14639.5|14638.5|120
1648138990000|2022-03-24 16:23:10|14641.9|14640.9|14642.1|14641.1|14642.4|14641.4|14640.5|14639.5|47
1648139000000|2022-03-24 16:23:20|14642.3|14641.3|14638.3|14637.3|14642.4|14641.4|14636.6|14635.6|96
1648139010000|2022-03-24 16:23:30|14638.4|14637.4|14638.8|14637.8|14639|14638|14636.5|14635.5|64
1648139020000|2022-03-24 16:23:40|14638.9|14637.9|14638|14637|14640.9|14639.9|14636.1|14635.1|92
1648139030000|2022-03-24 16:23:50|14638.1|14637.1|14639|14638|14640.8|14639.8|14637.5|14636.5|92
1648139040000|2022-03-24 16:24:00|14639.1|14638.1|14640|14639|14640|14639|14636.3|14635.3|74
1648139050000|2022-03-24 16:24:10|14639.9|14638.9|14640.6|14639.6|14641.6|14640.6|14639.6|14638.6|73
1648139060000|2022-03-24 16:24:20|14640.5|14639.5|14638.9|14637.9|14640.9|14639.9|14638|14637|38
1648139070000|2022-03-24 16:24:30|14638.6|14637.6|14637|14636|14639.4|14638.4|14636.6|14635.6|76
1648139080000|2022-03-24 16:24:40|14637.1|14636.1|14630.4|14629.4|14637.3|14636.3|14629.8|14628.8|215
1648139090000|2022-03-24 16:24:50|14630.3|14629.3|14625.4|14624.4|14631.9|14630.9|14625.3|14624.3|131
1648139100000|2022-03-24 16:25:00|14625.1|14624.1|14622.8|14621.8|14627.8|14626.8|14621.3|14620.3|247
1648139110000|2022-03-24 16:25:10|14622.9|14621.9|14625.6|14624.6|14627.6|14626.6|14621.4|14620.4|192
1648139120000|2022-03-24 16:25:20|14625.5|14624.5|14624.6|14623.6|14626.1|14625.1|14624.4|14623.4|36
1648139130000|2022-03-24 16:25:30|14624.8|14623.8|14628.3|14627.3|14630.4|14629.4|14624.1|14623.1|93
1648139140000|2022-03-24 16:25:40|14628.4|14627.4|14630.1|14629.1|14631|14630|14627.4|14626.4|84
1648139150000|2022-03-24 16:25:50|14630|14629|14629.1|14628.1|14630|14629|14626.8|14625.8|53
1648139160000|2022-03-24 16:26:00|14629.3|14628.3|14629.4|14628.4|14631.6|14630.6|14628.1|14627.1|80
1648139170000|2022-03-24 16:26:10|14629.6|14628.6|14626.9|14625.9|14630.4|14629.4|14625.8|14624.8|82
1648139180000|2022-03-24 16:26:20|14626.8|14625.8|14623.4|14622.4|14628.1|14627.1|14622.6|14621.6|74
1648139190000|2022-03-24 16:26:30|14623|14622|14620.9|14619.9|14624.4|14623.4|14620.5|14619.5|126
1648139200000|2022-03-24 16:26:40|14621|14620|14621.6|14620.6|14622.6|14621.6|14619.1|14618.1|155
1648139210000|2022-03-24 16:26:50|14621.5|14620.5|14622.8|14621.8|14623.6|14622.6|14620.8|14619.8|46
1648139220000|2022-03-24 16:27:00|14622.6|14621.6|14615.3|14614.3|14623.4|14622.4|14614.8|14613.8|202
1648139230000|2022-03-24 16:27:10|14615.1|14614.1|14611.8|14610.8|14615.1|14614.1|14610.8|14609.8|299
1648139240000|2022-03-24 16:27:20|14611.4|14610.4|14612|14611|14612.4|14611.4|14607|14606|206
1648139250000|2022-03-24 16:27:30|14611.5|14610.5|14616.6|14615.6|14617.4|14616.4|14611.5|14610.5|133
1648139260000|2022-03-24 16:27:40|14616.5|14615.5|14615.3|14614.3|14617.8|14616.8|14614.3|14613.3|88
1648139270000|2022-03-24 16:27:50|14614.8|14613.8|14615.1|14614.1|14616.3|14615.3|14614.3|14613.3|41
1648139280000|2022-03-24 16:28:00|14616.1|14615.1|14618.6|14617.6|14619.8|14618.8|14615.9|14614.9|111
1648139290000|2022-03-24 16:28:10|14618.9|14617.9|14614|14613|14619.3|14618.3|14613.8|14612.8|132
1648139300000|2022-03-24 16:28:20|14614.4|14613.4|14611.4|14610.4|14614.5|14613.5|14610.3|14609.3|128
1648139310000|2022-03-24 16:28:30|14611|14610|14605.9|14604.9|14611.4|14610.4|14605.3|14604.3|232
1648139320000|2022-03-24 16:28:40|14606|14605|14604.6|14603.6|14609|14608|14604.3|14603.3|127
1648139330000|2022-03-24 16:28:50|14604.5|14603.5|14604.4|14603.4|14605.8|14604.8|14601.4|14600.4|327
1648139340000|2022-03-24 16:29:00|14604|14603|14597.3|14596.3|14604.4|14603.4|14595.4|14594.4|412
1648139350000|2022-03-24 16:29:10|14597.1|14596.1|14598.3|14597.3|14600.1|14599.1|14596.3|14595.3|136
1648139360000|2022-03-24 16:29:20|14598.9|14597.9|14598.3|14597.3|14600.8|14599.8|14598|14597|137
1648139370000|2022-03-24 16:29:30|14598.4|14597.4|14604.8|14603.8|14605.4|14604.4|14598.4|14597.4|188
1648139380000|2022-03-24 16:29:40|14604.4|14603.4|14606.4|14605.4|14607|14606|14602.1|14601.1|110
1648139390000|2022-03-24 16:29:50|14606.3|14605.3|14606.9|14605.9|14607.5|14606.5|14605.6|14604.6|85
1648139400000|2022-03-24 16:30:00|14607.4|14606.4|14606.8|14605.8|14608.3|14607.3|14603.9|14602.9|157
1648139410000|2022-03-24 16:30:10|14606.6|14605.6|14605.6|14604.6|14606.8|14605.8|14602.6|14601.6|94
1648139420000|2022-03-24 16:30:20|14605.3|14604.3|14610.5|14609.5|14612.5|14611.5|14605.1|14604.1|183
1648139430000|2022-03-24 16:30:30|14611|14610|14614.4|14613.4|14615|14614|14609.8|14608.8|181
1648139440000|2022-03-24 16:30:40|14613.9|14612.9|14607.9|14606.9|14614.4|14613.4|14607.5|14606.5|123
1648139450000|2022-03-24 16:30:50|14608|14607|14608.3|14607.3|14610.9|14609.9|14607.5|14606.5|60
1648139460000|2022-03-24 16:31:00|14608.1|14607.1|14601.9|14600.9|14608.3|14607.3|14600|14599|194
1648139470000|2022-03-24 16:31:10|14602.1|14601.1|14600.6|14599.6|14603|14602|14600.4|14599.4|88
1648139480000|2022-03-24 16:31:20|14600.5|14599.5|14602.8|14601.8|14602.8|14601.8|14598.9|14597.9|111
1648139490000|2022-03-24 16:31:30|14602.6|14601.6|14607.1|14606.1|14607.5|14606.5|14602.6|14601.6|98
1648139500000|2022-03-24 16:31:40|14606.8|14605.8|14607.1|14606.1|14609.1|14608.1|14605.8|14604.8|90
1648139510000|2022-03-24 16:31:50|14607|14606|14603.9|14602.9|14607.6|14606.6|14602.4|14601.4|77
1648139520000|2022-03-24 16:32:00|14603.6|14602.6|14602.9|14601.9|14603.9|14602.9|14600|14599|107
1648139530000|2022-03-24 16:32:10|14602.6|14601.6|14606.3|14605.3|14606.4|14605.4|14600.9|14599.9|111
1648139540000|2022-03-24 16:32:20|14606.4|14605.4|14607.3|14606.3|14607.6|14606.6|14605.4|14604.4|40
1648139550000|2022-03-24 16:32:30|14607.4|14606.4|14609.4|14608.4|14610|14609|14606.6|14605.6|91
1648139560000|2022-03-24 16:32:40|14609.5|14608.5|14608.4|14607.4|14609.8|14608.8|14606.5|14605.5|81
1648139570000|2022-03-24 16:32:50|14608.5|14607.5|14608.3|14607.3|14610|14609|14606.8|14605.8|68
1648139580000|2022-03-24 16:33:00|14608.5|14607.5|14604.8|14603.8|14609.5|14608.5|14603.4|14602.4|86
1648139590000|2022-03-24 16:33:10|14604.9|14603.9|14604.5|14603.5|14607.8|14606.8|14603.8|14602.8|39
1648139600000|2022-03-24 16:33:20|14604.8|14603.8|14607.6|14606.6|14608.4|14607.4|14604.5|14603.5|28
1648139610000|2022-03-24 16:33:30|14607.4|14606.4|14607.5|14606.5|14607.6|14606.6|14604.5|14603.5|74
1648139620000|2022-03-24 16:33:40|14607.4|14606.4|14607.1|14606.1|14607.6|14606.6|14605.5|14604.5|39
1648139630000|2022-03-24 16:33:50|14606.9|14605.9|14601.8|14600.8|14607.1|14606.1|14600.3|14599.3|143
1648139640000|2022-03-24 16:34:00|14602.1|14601.1|14591.9|14590.9|14603.1|14602.1|14590.3|14589.3|440
1648139650000|2022-03-24 16:34:10|14591.5|14590.5|14591.9|14590.9|14592.6|14591.6|14589|14588|180
1648139660000|2022-03-24 16:34:20|14592|14591|14590.5|14589.5|14593.4|14592.4|14589.9|14588.9|112
1648139670000|2022-03-24 16:34:30|14590.4|14589.4|14594.3|14593.3|14595.3|14594.3|14590.1|14589.1|111
1648139680000|2022-03-24 16:34:40|14594|14593|14594.3|14593.3|14594.6|14593.6|14590.1|14589.1|104
1648139690000|2022-03-24 16:34:50|14593.9|14592.9|14592.4|14591.4|14594.1|14593.1|14590.8|14589.8|76
1648139700000|2022-03-24 16:35:00|14592.5|14591.5|14589.4|14588.4|14593.1|14592.1|14586.3|14585.3|280
1648139710000|2022-03-24 16:35:10|14589.5|14588.5|14592.8|14591.8|14593.1|14592.1|14589|14588|105
1648139720000|2022-03-24 16:35:20|14593.3|14592.3|14591.5|14590.5|14594.8|14593.8|14591.5|14590.5|112
1648139730000|2022-03-24 16:35:30|14591.4|14590.4|14594.9|14593.9|14596.8|14595.8|14590.8|14589.8|161
1648139740000|2022-03-24 16:35:40|14595|14594|14594.9|14593.9|14596.3|14595.3|14591.8|14590.8|118
1648139750000|2022-03-24 16:35:50|14594.8|14593.8|14594.1|14593.1|14595.6|14594.6|14592.1|14591.1|65
1648139760000|2022-03-24 16:36:00|14594.6|14593.6|14587.3|14586.3|14594.6|14593.6|14587.3|14586.3|181
1648139770000|2022-03-24 16:36:10|14587.4|14586.4|14588.4|14587.4|14590.1|14589.1|14586.3|14585.3|130
1648139780000|2022-03-24 16:36:20|14588.5|14587.5|14590.9|14589.9|14592.5|14591.5|14587.8|14586.8|71
1648139790000|2022-03-24 16:36:30|14591|14590|14591.4|14590.4|14593.6|14592.6|14590.8|14589.8|80
1648139800000|2022-03-24 16:36:40|14591.5|14590.5|14594.6|14593.6|14594.6|14593.6|14591.5|14590.5|93
1648139810000|2022-03-24 16:36:50|14594.4|14593.4|14599.4|14598.4|14600.5|14599.5|14592.8|14591.8|151
1648139820000|2022-03-24 16:37:00|14599.1|14598.1|14601|14600|14603|14602|14599.1|14598.1|218
1648139830000|2022-03-24 16:37:10|14601.4|14600.4|14607|14606|14607.6|14606.6|14601.4|14600.4|182
1648139840000|2022-03-24 16:37:20|14606.8|14605.8|14610.4|14609.4|14612|14611|14606.6|14605.6|193
1648139850000|2022-03-24 16:37:30|14610.3|14609.3|14612.3|14611.3|14614.1|14613.1|14608.6|14607.6|190
1648139860000|2022-03-24 16:37:40|14612.5|14611.5|14613.6|14612.6|14613.9|14612.9|14611.4|14610.4|72
1648139870000|2022-03-24 16:37:50|14613.8|14612.8|14615.1|14614.1|14615.8|14614.8|14613.1|14612.1|157
1648139880000|2022-03-24 16:38:00|14615.3|14614.3|14617|14616|14617.6|14616.6|14613.6|14612.6|180
1648139890000|2022-03-24 16:38:10|14617.1|14616.1|14615.8|14614.8|14617.6|14616.6|14614.6|14613.6|95
1648139900000|2022-03-24 16:38:20|14615.6|14614.6|14619.6|14618.6|14621.1|14620.1|14615.3|14614.3|169
1648139910000|2022-03-24 16:38:30|14619.5|14618.5|14620.9|14619.9|14620.9|14619.9|14619.5|14618.5|98
1648139920000|2022-03-24 16:38:40|14620.8|14619.8|14620.4|14619.4|14621.4|14620.4|14618.9|14617.9|88
1648139930000|2022-03-24 16:38:50|14620.3|14619.3|14622.5|14621.5|14622.6|14621.6|14620.3|14619.3|153
1648139940000|2022-03-24 16:39:00|14622.4|14621.4|14626|14625|14626.3|14625.3|14622|14621|191
1648139950000|2022-03-24 16:39:10|14626.1|14625.1|14619.3|14618.3|14626.5|14625.5|14619.3|14618.3|223
1648139960000|2022-03-24 16:39:20|14619.4|14618.4|14618.3|14617.3|14620.3|14619.3|14617.8|14616.8|127
1648139970000|2022-03-24 16:39:30|14618.1|14617.1|14619.1|14618.1|14621|14620|14617.8|14616.8|57
1648139980000|2022-03-24 16:39:40|14619.3|14618.3|14622.9|14621.9|14623.9|14622.9|14619.3|14618.3|87
1648139990000|2022-03-24 16:39:50|14622.6|14621.6|14622|14621|14622.6|14621.6|14620.8|14619.8|54
1648140000000|2022-03-24 16:40:00|14621|14620|14620.5|14619.5|14621.9|14620.9|14618.3|14617.3|131
1648140010000|2022-03-24 16:40:10|14620.6|14619.6|14616.8|14615.8|14621.4|14620.4|14616.3|14615.3|75
1648140020000|2022-03-24 16:40:20|14616.9|14615.9|14614.9|14613.9|14617.5|14616.5|14613.6|14612.6|163
1648140030000|2022-03-24 16:40:30|14615|14614|14615.6|14614.6|14617|14616|14613.3|14612.3|110
1648140040000|2022-03-24 16:40:40|14615.8|14614.8|14616.5|14615.5|14617|14616|14614|14613|57
1648140050000|2022-03-24 16:40:50|14616.4|14615.4|14617.8|14616.8|14617.8|14616.8|14614|14613|53
1648140060000|2022-03-24 16:41:00|14617.3|14616.3|14619.3|14618.3|14619.5|14618.5|14615.3|14614.3|82
1648140070000|2022-03-24 16:41:10|14619.4|14618.4|14615.4|14614.4|14620.4|14619.4|14615|14614|67
1648140080000|2022-03-24 16:41:20|14615.5|14614.5|14611.6|14610.6|14615.6|14614.6|14609.8|14608.8|189
1648140090000|2022-03-24 16:41:30|14611.5|14610.5|14609.1|14608.1|14611.8|14610.8|14606.9|14605.9|187
1648140100000|2022-03-24 16:41:40|14609|14608|14607.4|14606.4|14609.1|14608.1|14606.3|14605.3|225
1648140110000|2022-03-24 16:41:50|14607.3|14606.3|14612.5|14611.5|14612.9|14611.9|14606.6|14605.6|98
1648140120000|2022-03-24 16:42:00|14612.4|14611.4|14606.9|14605.9|14613|14612|14605.5|14604.5|114
1648140130000|2022-03-24 16:42:10|14606.6|14605.6|14610|14609|14610.4|14609.4|14606.3|14605.3|47
1648140140000|2022-03-24 16:42:20|14609.6|14608.6|14609.6|14608.6|14611.3|14610.3|14607.8|14606.8|48
1648140150000|2022-03-24 16:42:30|14609.9|14608.9|14611|14610|14612.8|14611.8|14609.9|14608.9|56
1648140160000|2022-03-24 16:42:40|14610.6|14609.6|14612.5|14611.5|14612.6|14611.6|14608.9|14607.9|73
1648140170000|2022-03-24 16:42:50|14612.3|14611.3|14615.9|14614.9|14615.9|14614.9|14611.6|14610.6|94
1648140180000|2022-03-24 16:43:00|14616|14615|14616.3|14615.3|14617.6|14616.6|14615|14614|81
1648140190000|2022-03-24 16:43:10|14616|14615|14618.5|14617.5|14618.6|14617.6|14616|14615|73
1648140200000|2022-03-24 16:43:20|14618.6|14617.6|14618.5|14617.5|14620.9|14619.9|14617.1|14616.1|106
1648140210000|2022-03-24 16:43:30|14618.4|14617.4|14619.5|14618.5|14620.6|14619.6|14617.1|14616.1|58
1648140220000|2022-03-24 16:43:40|14619.4|14618.4|14619.1|14618.1|14620.3|14619.3|14617.6|14616.6|72
1648140230000|2022-03-24 16:43:50|14619|14618|14618|14617|14620.1|14619.1|14617.6|14616.6|47
1648140240000|2022-03-24 16:44:00|14618.1|14617.1|14616.5|14615.5|14619.6|14618.6|14612.8|14611.8|113
1648140250000|2022-03-24 16:44:10|14616.6|14615.6|14618.6|14617.6|14618.9|14617.9|14615.3|14614.3|60
1648140260000|2022-03-24 16:44:20|14618.5|14617.5|14621.4|14620.4|14622.5|14621.5|14617.8|14616.8|142
1648140270000|2022-03-24 16:44:30|14621.1|14620.1|14623.4|14622.4|14623.5|14622.5|14620.3|14619.3|80
1648140280000|2022-03-24 16:44:40|14623.5|14622.5|14623.9|14622.9|14624.5|14623.5|14621.8|14620.8|81
1648140290000|2022-03-24 16:44:50|14623.8|14622.8|14625.8|14624.8|14626.3|14625.3|14623.5|14622.5|116
1648140300000|2022-03-24 16:45:00|14625.6|14624.6|14622.6|14621.6|14625.6|14624.6|14621.6|14620.6|130
1648140310000|2022-03-24 16:45:10|14622.8|14621.8|14618.9|14617.9|14622.8|14621.8|14617.6|14616.6|144
1648140320000|2022-03-24 16:45:20|14619.1|14618.1|14615.4|14614.4|14619.6|14618.6|14614.5|14613.5|123
1648140330000|2022-03-24 16:45:30|14615.3|14614.3|14618.6|14617.6|14619.3|14618.3|14614.8|14613.8|54
1648140340000|2022-03-24 16:45:40|14618.8|14617.8|14616.4|14615.4|14619.5|14618.5|14614.4|14613.4|97
1648140350000|2022-03-24 16:45:50|14616.3|14615.3|14616.8|14615.8|14617.6|14616.6|14615.3|14614.3|22
1648140360000|2022-03-24 16:46:00|14616.9|14615.9|14610.1|14609.1|14616.9|14615.9|14609.4|14608.4|148
1648140370000|2022-03-24 16:46:10|14609.6|14608.6|14609.6|14608.6|14610.8|14609.8|14607.9|14606.9|105
1648140380000|2022-03-24 16:46:20|14609.9|14608.9|14610.4|14609.4|14611.3|14610.3|14609|14608|93
1648140390000|2022-03-24 16:46:30|14610.3|14609.3|14613.4|14612.4|14614.8|14613.8|14610.1|14609.1|80
1648140400000|2022-03-24 16:46:40|14613.5|14612.5|14616.4|14615.4|14616.6|14615.6|14613.5|14612.5|50
1648140410000|2022-03-24 16:46:50|14616.3|14615.3|14617.4|14616.4|14618.5|14617.5|14614.4|14613.4|55
1648140420000|2022-03-24 16:47:00|14616.3|14615.3|14618|14617|14618.4|14617.4|14614|14613|108
1648140430000|2022-03-24 16:47:10|14618.1|14617.1|14617.6|14616.6|14619|14618|14616.4|14615.4|56
1648140440000|2022-03-24 16:47:20|14617.4|14616.4|14613.9|14612.9|14617.4|14616.4|14613.4|14612.4|43
1648140450000|2022-03-24 16:47:30|14613.8|14612.8|14612.1|14611.1|14614.6|14613.6|14611.5|14610.5|76
1648140460000|2022-03-24 16:47:40|14612.3|14611.3|14615.6|14614.6|14616.4|14615.4|14612|14611|48
1648140470000|2022-03-24 16:47:50|14617|14616|14616.4|14615.4|14617.9|14616.9|14615.9|14614.9|48
1648140480000|2022-03-24 16:48:00|14616.5|14615.5|14615.9|14614.9|14618.1|14617.1|14613.6|14612.6|69
1648140490000|2022-03-24 16:48:10|14615.8|14614.8|14612.1|14611.1|14615.8|14614.8|14610.9|14609.9|80
1648140500000|2022-03-24 16:48:20|14612|14611|14613.3|14612.3|14613.3|14612.3|14609.3|14608.3|58
1648140510000|2022-03-24 16:48:30|14613|14612|14613|14612|14614.9|14613.9|14612.9|14611.9|80
1648140520000|2022-03-24 16:48:40|14613.4|14612.4|14614|14613|14614.5|14613.5|14612.8|14611.8|38
1648140530000|2022-03-24 16:48:50|14614.1|14613.1|14614.9|14613.9|14615.5|14614.5|14612.8|14611.8|60
1648140540000|2022-03-24 16:49:00|14615.1|14614.1|14610.1|14609.1|14617.4|14616.4|14609.1|14608.1|108
1648140550000|2022-03-24 16:49:10|14609.9|14608.9|14608.5|14607.5|14610.3|14609.3|14607.1|14606.1|118
1648140560000|2022-03-24 16:49:20|14608.3|14607.3|14610.4|14609.4|14612.6|14611.6|14608.1|14607.1|82
1648140570000|2022-03-24 16:49:30|14610.3|14609.3|14609.9|14608.9|14612.3|14611.3|14609.5|14608.5|21
1648140580000|2022-03-24 16:49:40|14610|14609|14611.9|14610.9|14612.5|14611.5|14609.4|14608.4|43
1648140590000|2022-03-24 16:49:50|14611.8|14610.8|14612|14611|14612.6|14611.6|14610.1|14609.1|127
1648140600000|2022-03-24 16:50:00|14612.1|14611.1|14613.3|14612.3|14616.4|14615.4|14612.1|14611.1|129
1648140610000|2022-03-24 16:50:10|14612.5|14611.5|14614.5|14613.5|14614.8|14613.8|14611.5|14610.5|63
1648140620000|2022-03-24 16:50:20|14614.6|14613.6|14614.5|14613.5|14616|14615|14613.8|14612.8|40
1648140630000|2022-03-24 16:50:30|14614.6|14613.6|14620.5|14619.5|14621.6|14620.6|14613.5|14612.5|127
1648140640000|2022-03-24 16:50:40|14621.1|14620.1|14623.3|14622.3|14623.3|14622.3|14619.1|14618.1|80
1648140650000|2022-03-24 16:50:50|14623.1|14622.1|14618.9|14617.9|14624.4|14623.4|14618.9|14617.9|130
1648140660000|2022-03-24 16:51:00|14618.8|14617.8|14618.9|14617.9|14621.3|14620.3|14618.8|14617.8|59
1648140670000|2022-03-24 16:51:10|14619|14618|14619.6|14618.6|14619.8|14618.8|14616.6|14615.6|60
1648140680000|2022-03-24 16:51:20|14619.5|14618.5|14620.3|14619.3|14622.9|14621.9|14618.6|14617.6|50
1648140690000|2022-03-24 16:51:30|14620.4|14619.4|14621.1|14620.1|14624|14623|14620.3|14619.3|66
1648140700000|2022-03-24 16:51:40|14620.9|14619.9|14618.8|14617.8|14621|14620|14618.5|14617.5|69
1648140710000|2022-03-24 16:51:50|14618.9|14617.9|14619|14618|14620.3|14619.3|14618.3|14617.3|47
1648140720000|2022-03-24 16:52:00|14618.9|14617.9|14616.9|14615.9|14620.8|14619.8|14614.5|14613.5|119
1648140730000|2022-03-24 16:52:10|14617|14616|14614.4|14613.4|14617.1|14616.1|14613.5|14612.5|78
1648140740000|2022-03-24 16:52:20|14614.5|14613.5|14617.1|14616.1|14617.1|14616.1|14612.9|14611.9|56
1648140750000|2022-03-24 16:52:30|14616.9|14615.9|14621.9|14620.9|14622.6|14621.6|14616.9|14615.9|130
1648140760000|2022-03-24 16:52:40|14621.8|14620.8|14622.6|14621.6|14623.8|14622.8|14621.5|14620.5|78
1648140770000|2022-03-24 16:52:50|14622.8|14621.8|14625.4|14624.4|14625.6|14624.6|14622.5|14621.5|85
1648140780000|2022-03-24 16:53:00|14625.3|14624.3|14631.3|14630.3|14632.4|14631.4|14625.1|14624.1|306
1648140790000|2022-03-24 16:53:10|14631.6|14630.6|14632|14631|14632.8|14631.8|14629.4|14628.4|138
1648140800000|2022-03-24 16:53:20|14631.5|14630.5|14632.5|14631.5|14634.1|14633.1|14631.3|14630.3|173
1648140810000|2022-03-24 16:53:30|14632.6|14631.6|14632.1|14631.1|14634.1|14633.1|14631|14630|109
1648140820000|2022-03-24 16:53:40|14632|14631|14631|14630|14632.5|14631.5|14630.8|14629.8|77
1648140830000|2022-03-24 16:53:50|14631.1|14630.1|14631.6|14630.6|14631.6|14630.6|14628|14627|122
1648140840000|2022-03-24 16:54:00|14631.5|14630.5|14627.6|14626.6|14632|14631|14627.4|14626.4|95
1648140850000|2022-03-24 16:54:10|14627.4|14626.4|14627.4|14626.4|14628.5|14627.5|14626.3|14625.3|95
1648140860000|2022-03-24 16:54:20|14627.5|14626.5|14631.6|14630.6|14631.8|14630.8|14627.5|14626.5|45
1648140870000|2022-03-24 16:54:30|14631.5|14630.5|14631.3|14630.3|14632|14631|14628.1|14627.1|75
1648140880000|2022-03-24 16:54:40|14631.1|14630.1|14632.4|14631.4|14633|14632|14631|14630|62
1648140890000|2022-03-24 16:54:50|14632.1|14631.1|14632.1|14631.1|14633.5|14632.5|14631.4|14630.4|62
1648140900000|2022-03-24 16:55:00|14632.3|14631.3|14633.1|14632.1|14633.1|14632.1|14629.5|14628.5|46
1648140910000|2022-03-24 16:55:10|14633.4|14632.4|14631|14630|14634.5|14633.5|14631|14630|130
1648140920000|2022-03-24 16:55:20|14631.1|14630.1|14629.8|14628.8|14631.5|14630.5|14629.5|14628.5|75
1648140930000|2022-03-24 16:55:30|14629.6|14628.6|14628|14627|14632.6|14631.6|14627.4|14626.4|71
1648140940000|2022-03-24 16:55:40|14627.6|14626.6|14630.8|14629.8|14630.8|14629.8|14625.4|14624.4|96
1648140950000|2022-03-24 16:55:50|14630.4|14629.4|14631.5|14630.5|14632|14631|14629.8|14628.8|36
1648140960000|2022-03-24 16:56:00|14631.4|14630.4|14631.5|14630.5|14633.5|14632.5|14630.8|14629.8|95
1648140970000|2022-03-24 16:56:10|14631.4|14630.4|14633.4|14632.4|14635.3|14634.3|14631.1|14630.1|79
1648140980000|2022-03-24 16:56:20|14633.8|14632.8|14632.5|14631.5|14635.1|14634.1|14632.5|14631.5|81
1648140990000|2022-03-24 16:56:30|14632.6|14631.6|14631.9|14630.9|14634.8|14633.8|14631.4|14630.4|47
1648141000000|2022-03-24 16:56:40|14632|14631|14633.1|14632.1|14633.3|14632.3|14630.8|14629.8|56
1648141010000|2022-03-24 16:56:50|14633.3|14632.3|14632.6|14631.6|14633.6|14632.6|14632|14631|64
1648141020000|2022-03-24 16:57:00|14632.8|14631.8|14635.1|14634.1|14635.1|14634.1|14631.8|14630.8|80
1648141030000|2022-03-24 16:57:10|14635.3|14634.3|14634|14633|14636.4|14635.4|14632.9|14631.9|134
1648141040000|2022-03-24 16:57:20|14634.1|14633.1|14635|14634|14635.5|14634.5|14633.6|14632.6|35
1648141050000|2022-03-24 16:57:30|14634.9|14633.9|14634.6|14633.6|14636.8|14635.8|14634.5|14633.5|60
1648141060000|2022-03-24 16:57:40|14634.8|14633.8|14636.3|14635.3|14637.8|14636.8|14634.5|14633.5|97
1648141070000|2022-03-24 16:57:50|14635.3|14634.3|14635.9|14634.9|14636.8|14635.8|14634.9|14633.9|44
1648141080000|2022-03-24 16:58:00|14635.8|14634.8|14634.3|14633.3|14637|14636|14631|14630|121
1648141090000|2022-03-24 16:58:10|14634.1|14633.1|14631.8|14630.8|14635.4|14634.4|14631.8|14630.8|44
1648141100000|2022-03-24 16:58:20|14631.9|14630.9|14632.3|14631.3|14632.8|14631.8|14630.8|14629.8|39
1648141110000|2022-03-24 16:58:30|14632.4|14631.4|14632.4|14631.4|14635|14634|14631.5|14630.5|92
1648141120000|2022-03-24 16:58:40|14632.3|14631.3|14632.6|14631.6|14632.8|14631.8|14630.3|14629.3|44
1648141130000|2022-03-24 16:58:50|14632.5|14631.5|14631.9|14630.9|14633.5|14632.5|14631.6|14630.6|28
1648141140000|2022-03-24 16:59:00|14631.8|14630.8|14631.9|14630.9|14633.5|14632.5|14631.1|14630.1|34
1648141150000|2022-03-24 16:59:10|14631.8|14630.8|14633.9|14632.9|14634.8|14633.8|14631.8|14630.8|40
1648141160000|2022-03-24 16:59:20|14634.3|14633.3|14635.9|14634.9|14636.5|14635.5|14632.9|14631.9|65
1648141170000|2022-03-24 16:59:30|14635.6|14634.6|14636.4|14635.4|14637.5|14636.5|14635.5|14634.5|80
1648141180000|2022-03-24 16:59:40|14636.5|14635.5|14636.9|14635.9|14637.5|14636.5|14635.9|14634.9|48
1648141190000|2022-03-24 16:59:50|14637|14636|14635.4|14634.4|14637|14636|14633.1|14632.1|86
1648141200000|2022-03-24 17:00:00|14635.5|14634.5|14635.5|14634.5|14636|14635|14633.4|14632.4|82
1648141210000|2022-03-24 17:00:10|14635.4|14634.4|14631.1|14630.1|14635.4|14634.4|14630.6|14629.6|96
1648141220000|2022-03-24 17:00:20|14631|14630|14632.3|14631.3|14634.3|14633.3|14631|14630|71
1648141230000|2022-03-24 17:00:30|14632.4|14631.4|14631.1|14630.1|14633.3|14632.3|14629.5|14628.5|98
1648141240000|2022-03-24 17:00:40|14631.8|14630.8|14653.9|14652.9|14656.4|14655.4|14631.5|14630.5|1018
1648141250000|2022-03-24 17:00:50|14653.6|14652.6|14659.8|14658.8|14661|14660|14653.5|14652.5|603
1648141260000|2022-03-24 17:01:00|14659.9|14658.9|14659|14658|14660.1|14659.1|14656.3|14655.3|379
1648141270000|2022-03-24 17:01:10|14658.9|14657.9|14665.9|14664.9|14666.8|14665.8|14656.6|14655.6|358
1648141280000|2022-03-24 17:01:20|14666|14665|14661|14660|14669.3|14668.3|14660.9|14659.9|495
1648141290000|2022-03-24 17:01:30|14660.4|14659.4|14656.8|14655.8|14662.3|14661.3|14656.6|14655.6|180
1648141300000|2022-03-24 17:01:40|14656.6|14655.6|14656.6|14655.6|14657.4|14656.4|14654|14653|213
1648141310000|2022-03-24 17:01:50|14656.9|14655.9|14658.8|14657.8|14661.3|14660.3|14656.5|14655.5|178
1648141320000|2022-03-24 17:02:00|14658.9|14657.9|14659.3|14658.3|14660|14659|14657.6|14656.6|131
1648141330000|2022-03-24 17:02:10|14659.5|14658.5|14659.1|14658.1|14659.6|14658.6|14657|14656|126
1648141340000|2022-03-24 17:02:20|14659.6|14658.6|14656.1|14655.1|14659.6|14658.6|14655.5|14654.5|121
1648141350000|2022-03-24 17:02:30|14656.3|14655.3|14657|14656|14658.6|14657.6|14656.1|14655.1|65
1648141360000|2022-03-24 17:02:40|14657.1|14656.1|14652.6|14651.6|14657.1|14656.1|14651.9|14650.9|192
1648141370000|2022-03-24 17:02:50|14652.5|14651.5|14651.4|14650.4|14653|14652|14651|14650|115
1648141380000|2022-03-24 17:03:00|14651.1|14650.1|14646.3|14645.3|14652.4|14651.4|14645.5|14644.5|300
1648141390000|2022-03-24 17:03:10|14646.1|14645.1|14647|14646|14648.4|14647.4|14644.4|14643.4|171
1648141400000|2022-03-24 17:03:20|14646.8|14645.8|14643.4|14642.4|14647.8|14646.8|14643|14642|119
1648141410000|2022-03-24 17:03:30|14643.5|14642.5|14642|14641|14645|14644|14641.8|14640.8|127
1648141420000|2022-03-24 17:03:40|14641.9|14640.9|14639.5|14638.5|14644.4|14643.4|14638.4|14637.4|168
1648141430000|2022-03-24 17:03:50|14639.6|14638.6|14640.9|14639.9|14642.1|14641.1|14638.9|14637.9|231
1648141440000|2022-03-24 17:04:00|14640|14639|14633.4|14632.4|14640|14639|14630.3|14629.3|416
1648141450000|2022-03-24 17:04:10|14633.1|14632.1|14632|14631|14634.6|14633.6|14629.5|14628.5|269
1648141460000|2022-03-24 17:04:20|14632.1|14631.1|14634.3|14633.3|14636.4|14635.4|14631.8|14630.8|186
1648141470000|2022-03-24 17:04:30|14634.1|14633.1|14629.1|14628.1|14634.5|14633.5|14629.1|14628.1|136
1648141480000|2022-03-24 17:04:40|14628.6|14627.6|14627.4|14626.4|14629.1|14628.1|14625.1|14624.1|296
1648141490000|2022-03-24 17:04:50|14627.3|14626.3|14628.6|14627.6|14629.9|14628.9|14626.1|14625.1|112
1648141500000|2022-03-24 17:05:00|14628.4|14627.4|14628.4|14627.4|14632.5|14631.5|14628|14627|147
1648141510000|2022-03-24 17:05:10|14628.6|14627.6|14628.9|14627.9|14630.6|14629.6|14625.6|14624.6|253
1648141520000|2022-03-24 17:05:20|14629|14628|14631.4|14630.4|14633.8|14632.8|14628.3|14627.3|177
1648141530000|2022-03-24 17:05:30|14632.1|14631.1|14631.4|14630.4|14632.3|14631.3|14630.1|14629.1|53
1648141540000|2022-03-24 17:05:40|14631.5|14630.5|14630.1|14629.1|14632.8|14631.8|14627.6|14626.6|248
1648141550000|2022-03-24 17:05:50|14630.3|14629.3|14630.1|14629.1|14631|14630|14628.5|14627.5|57
1648141560000|2022-03-24 17:06:00|14630|14629|14630.8|14629.8|14632|14631|14629.8|14628.8|93
1648141570000|2022-03-24 17:06:10|14630.6|14629.6|14632.8|14631.8|14632.9|14631.9|14630.1|14629.1|152
1648141580000|2022-03-24 17:06:20|14632.4|14631.4|14637.1|14636.1|14637.5|14636.5|14631.3|14630.3|238
1648141590000|2022-03-24 17:06:30|14637|14636|14634.4|14633.4|14637.1|14636.1|14631.5|14630.5|93
1648141600000|2022-03-24 17:06:40|14634.5|14633.5|14636.1|14635.1|14638|14637|14634.5|14633.5|100
1648141610000|2022-03-24 17:06:50|14636|14635|14635.9|14634.9|14637|14636|14634.6|14633.6|56
1648141620000|2022-03-24 17:07:00|14635.4|14634.4|14635.6|14634.6|14637.5|14636.5|14632.3|14631.3|101
1648141630000|2022-03-24 17:07:10|14635.8|14634.8|14636.5|14635.5|14637.9|14636.9|14635.3|14634.3|81
1648141640000|2022-03-24 17:07:20|14636.6|14635.6|14636.1|14635.1|14637.6|14636.6|14635.4|14634.4|40
1648141650000|2022-03-24 17:07:30|14636|14635|14636.9|14635.9|14637.1|14636.1|14632.6|14631.6|79
1648141660000|2022-03-24 17:07:40|14636.8|14635.8|14635|14634|14636.8|14635.8|14633.9|14632.9|109
1648141670000|2022-03-24 17:07:50|14634.8|14633.8|14633|14632|14635.5|14634.5|14632.8|14631.8|64
1648141680000|2022-03-24 17:08:00|14633.1|14632.1|14631.5|14630.5|14633.3|14632.3|14630.6|14629.6|182
1648141690000|2022-03-24 17:08:10|14631.6|14630.6|14630.8|14629.8|14631.9|14630.9|14629.3|14628.3|48
1648141700000|2022-03-24 17:08:20|14630.5|14629.5|14624.6|14623.6|14630.9|14629.9|14621.8|14620.8|407
1648141710000|2022-03-24 17:08:30|14624.8|14623.8|14624.4|14623.4|14625.6|14624.6|14623.1|14622.1|126
1648141720000|2022-03-24 17:08:40|14624.3|14623.3|14616.9|14615.9|14625|14624|14616.9|14615.9|253
1648141730000|2022-03-24 17:08:50|14617|14616|14624.3|14623.3|14624.5|14623.5|14616.3|14615.3|257
1648141740000|2022-03-24 17:09:00|14624.4|14623.4|14625.9|14624.9|14629.5|14628.5|14624.4|14623.4|207
1648141750000|2022-03-24 17:09:10|14626.1|14625.1|14623.6|14622.6|14626.1|14625.1|14623|14622|107
1648141760000|2022-03-24 17:09:20|14623.8|14622.8|14622.4|14621.4|14623.9|14622.9|14618.1|14617.1|130
1648141770000|2022-03-24 17:09:30|14621.9|14620.9|14621.3|14620.3|14623.1|14622.1|14618.9|14617.9|60
1648141780000|2022-03-24 17:09:40|14622|14621|14623.3|14622.3|14624.4|14623.4|14621.4|14620.4|119
1648141790000|2022-03-24 17:09:50|14623.4|14622.4|14622.5|14621.5|14624.5|14623.5|14621.5|14620.5|106
1648141800000|2022-03-24 17:10:00|14621.8|14620.8|14624.5|14623.5|14625.6|14624.6|14621.8|14620.8|103
1648141810000|2022-03-24 17:10:10|14624.9|14623.9|14623|14622|14624.9|14623.9|14621.9|14620.9|101
1648141820000|2022-03-24 17:10:20|14623.3|14622.3|14621.9|14620.9|14623.8|14622.8|14621|14620|37
1648141830000|2022-03-24 17:10:30|14621.8|14620.8|14623.8|14622.8|14624.4|14623.4|14620.1|14619.1|95
1648141840000|2022-03-24 17:10:40|14623.9|14622.9|14621.5|14620.5|14624.4|14623.4|14620.9|14619.9|73
1648141850000|2022-03-24 17:10:50|14621.9|14620.9|14625.4|14624.4|14627|14626|14620.8|14619.8|104
1648141860000|2022-03-24 17:11:00|14625.9|14624.9|14629.3|14628.3|14629.6|14628.6|14624.6|14623.6|90
1648141870000|2022-03-24 17:11:10|14629|14628|14630|14629|14631|14630|14628.6|14627.6|107
1648141880000|2022-03-24 17:11:20|14630.4|14629.4|14631.3|14630.3|14632.3|14631.3|14628.9|14627.9|142
1648141890000|2022-03-24 17:11:30|14631.4|14630.4|14631.8|14630.8|14632.4|14631.4|14630.3|14629.3|66
1648141900000|2022-03-24 17:11:40|14631.6|14630.6|14633.5|14632.5|14634.3|14633.3|14629.5|14628.5|122
1648141910000|2022-03-24 17:11:50|14633.4|14632.4|14634.4|14633.4|14634.8|14633.8|14632|14631|116
1648141920000|2022-03-24 17:12:00|14634.5|14633.5|14638.3|14637.3|14640.4|14639.4|14634.3|14633.3|268
1648141930000|2022-03-24 17:12:10|14638.1|14637.1|14635.8|14634.8|14638.1|14637.1|14635.8|14634.8|248
1648141940000|2022-03-24 17:12:20|14636|14635|14636.5|14635.5|14637.5|14636.5|14634|14633|118
1648141950000|2022-03-24 17:12:30|14636.3|14635.3|14637.9|14636.9|14638.8|14637.8|14635.3|14634.3|152
1648141960000|2022-03-24 17:12:40|14638.3|14637.3|14638.5|14637.5|14638.8|14637.8|14636.8|14635.8|58
1648141970000|2022-03-24 17:12:50|14638.4|14637.4|14642.9|14641.9|14644.1|14643.1|14638.4|14637.4|187
1648141980000|2022-03-24 17:13:00|14642.8|14641.8|14639.9|14638.9|14642.8|14641.8|14637.6|14636.6|118
1648141990000|2022-03-24 17:13:10|14640|14639|14641.3|14640.3|14644.3|14643.3|14640|14639|84
1648142000000|2022-03-24 17:13:20|14641.4|14640.4|14642.3|14641.3|14643.6|14642.6|14640.5|14639.5|82
1648142010000|2022-03-24 17:13:30|14641.9|14640.9|14640.8|14639.8|14643.9|14642.9|14640.6|14639.6|120
1648142020000|2022-03-24 17:13:40|14640.5|14639.5|14643.3|14642.3|14643.8|14642.8|14639.8|14638.8|60
1648142030000|2022-03-24 17:13:50|14643.4|14642.4|14642.6|14641.6|14643.5|14642.5|14641.4|14640.4|56
1648142040000|2022-03-24 17:14:00|14642.5|14641.5|14642.3|14641.3|14642.6|14641.6|14638.5|14637.5|103
1648142050000|2022-03-24 17:14:10|14643.4|14642.4|14642.8|14641.8|14646|14645|14642.8|14641.8|111
1648142060000|2022-03-24 17:14:20|14642.5|14641.5|14638.9|14637.9|14642.5|14641.5|14638.8|14637.8|58
1648142070000|2022-03-24 17:14:30|14638.8|14637.8|14641|14640|14641.6|14640.6|14638.5|14637.5|49
1648142080000|2022-03-24 17:14:40|14641.1|14640.1|14640.8|14639.8|14642|14641|14640.6|14639.6|41
1648142090000|2022-03-24 17:14:50|14640.5|14639.5|14640.1|14639.1|14640.9|14639.9|14640|14639|25
1648142100000|2022-03-24 17:15:00|14639.6|14638.6|14639|14638|14640.4|14639.4|14636.8|14635.8|135
1648142110000|2022-03-24 17:15:10|14639.3|14638.3|14644.8|14643.8|14644.8|14643.8|14639.1|14638.1|135
1648142120000|2022-03-24 17:15:20|14644.4|14643.4|14645|14644|14646.8|14645.8|14643.8|14642.8|132
1648142130000|2022-03-24 17:15:30|14644.9|14643.9|14643|14642|14646.5|14645.5|14642.6|14641.6|108
1648142140000|2022-03-24 17:15:40|14642.9|14641.9|14644.8|14643.8|14645.4|14644.4|14642.9|14641.9|38
1648142150000|2022-03-24 17:15:50|14644.6|14643.6|14647.6|14646.6|14648.1|14647.1|14644.5|14643.5|91
1648142160000|2022-03-24 17:16:00|14647.5|14646.5|14643.3|14642.3|14647.6|14646.6|14643.3|14642.3|93
1648142170000|2022-03-24 17:16:10|14643.4|14642.4|14641.4|14640.4|14643.4|14642.4|14640.8|14639.8|111
1648142180000|2022-03-24 17:16:20|14641.5|14640.5|14648.8|14647.8|14649.8|14648.8|14641.3|14640.3|129
1648142190000|2022-03-24 17:16:30|14648.1|14647.1|14645.8|14644.8|14648.5|14647.5|14644.5|14643.5|57
1648142200000|2022-03-24 17:16:40|14645.6|14644.6|14644.5|14643.5|14647.3|14646.3|14644|14643|49
1648142210000|2022-03-24 17:16:50|14644.4|14643.4|14644.9|14643.9|14645.6|14644.6|14643|14642|64
1648142220000|2022-03-24 17:17:00|14644.8|14643.8|14645.1|14644.1|14647|14646|14644.8|14643.8|85
1648142230000|2022-03-24 17:17:10|14645|14644|14646.1|14645.1|14646.8|14645.8|14644.3|14643.3|79
1648142240000|2022-03-24 17:17:20|14646|14645|14644.8|14643.8|14649|14648|14644.3|14643.3|124
1648142250000|2022-03-24 17:17:30|14645|14644|14645.3|14644.3|14646.4|14645.4|14644.4|14643.4|50
1648142260000|2022-03-24 17:17:40|14645.4|14644.4|14648.4|14647.4|14649.5|14648.5|14645|14644|60
1648142270000|2022-03-24 17:17:50|14647.4|14646.4|14647.9|14646.9|14649.3|14648.3|14646.6|14645.6|86
1648142280000|2022-03-24 17:18:00|14648|14647|14645.8|14644.8|14650.3|14649.3|14643.8|14642.8|135
1648142290000|2022-03-24 17:18:10|14645.6|14644.6|14647.6|14646.6|14648|14647|14645.1|14644.1|63
1648142300000|2022-03-24 17:18:20|14647.5|14646.5|14646.6|14645.6|14648.5|14647.5|14646.4|14645.4|38
1648142310000|2022-03-24 17:18:30|14646.8|14645.8|14646.9|14645.9|14647.8|14646.8|14644.8|14643.8|63
1648142320000|2022-03-24 17:18:40|14646.8|14645.8|14648.5|14647.5|14649|14648|14646|14645|83
1648142330000|2022-03-24 17:18:50|14648.4|14647.4|14648.3|14647.3|14649.5|14648.5|14648.1|14647.1|35
1648142340000|2022-03-24 17:19:00|14648.1|14647.1|14646.9|14645.9|14648.8|14647.8|14646.5|14645.5|132
1648142350000|2022-03-24 17:19:10|14646.8|14645.8|14646.8|14645.8|14647.5|14646.5|14644|14643|94
1648142360000|2022-03-24 17:19:20|14646.6|14645.6|14649.8|14648.8|14650.3|14649.3|14646.5|14645.5|125
1648142370000|2022-03-24 17:19:30|14649.6|14648.6|14650.8|14649.8|14652.5|14651.5|14648.9|14647.9|151
1648142380000|2022-03-24 17:19:40|14650.6|14649.6|14651.4|14650.4|14651.9|14650.9|14649.4|14648.4|44
1648142390000|2022-03-24 17:19:50|14651.3|14650.3|14650.5|14649.5|14651.3|14650.3|14649.8|14648.8|79
1648142400000|2022-03-24 17:20:00|14648.9|14647.9|14649|14648|14650.8|14649.8|14646|14645|99
1648142410000|2022-03-24 17:20:10|14648.9|14647.9|14650.5|14649.5|14652.3|14651.3|14648.8|14647.8|57
1648142420000|2022-03-24 17:20:20|14650.6|14649.6|14649.5|14648.5|14650.8|14649.8|14647.8|14646.8|48
1648142430000|2022-03-24 17:20:30|14649.9|14648.9|14648.8|14647.8|14650.8|14649.8|14648.1|14647.1|61
1648142440000|2022-03-24 17:20:40|14648.6|14647.6|14650.4|14649.4|14650.8|14649.8|14648.5|14647.5|28
1648142450000|2022-03-24 17:20:50|14650.3|14649.3|14650.9|14649.9|14652|14651|14649.8|14648.8|57
1648142460000|2022-03-24 17:21:00|14651|14650|14652.1|14651.1|14652.6|14651.6|14650.5|14649.5|54
1648142470000|2022-03-24 17:21:10|14652|14651|14648.3|14647.3|14652.6|14651.6|14647.5|14646.5|217
1648142480000|2022-03-24 17:21:20|14648.4|14647.4|14646.5|14645.5|14649.5|14648.5|14646|14645|76
1648142490000|2022-03-24 17:21:30|14646.4|14645.4|14650.6|14649.6|14651.8|14650.8|14646.4|14645.4|56
1648142500000|2022-03-24 17:21:40|14650.5|14649.5|14650.1|14649.1|14651.3|14650.3|14649.8|14648.8|43
1648142510000|2022-03-24 17:21:50|14650.3|14649.3|14649.1|14648.1|14651|14650|14648.8|14647.8|39
1648142520000|2022-03-24 17:22:00|14648.5|14647.5|14648.5|14647.5|14649.8|14648.8|14646.5|14645.5|52
1648142530000|2022-03-24 17:22:10|14648.6|14647.6|14646.5|14645.5|14648.6|14647.6|14645.5|14644.5|66
1648142540000|2022-03-24 17:22:20|14646.4|14645.4|14644.5|14643.5|14648.1|14647.1|14643.9|14642.9|149
1648142550000|2022-03-24 17:22:30|14644.4|14643.4|14645|14644|14645.6|14644.6|14643.1|14642.1|161
1648142560000|2022-03-24 17:22:40|14645.1|14644.1|14647|14646|14647.8|14646.8|14644.6|14643.6|100
1648142570000|2022-03-24 17:22:50|14647.5|14646.5|14645.5|14644.5|14647.8|14646.8|14645.5|14644.5|37
1648142580000|2022-03-24 17:23:00|14645.4|14644.4|14640.5|14639.5|14645.4|14644.4|14638.4|14637.4|300
1648142590000|2022-03-24 17:23:10|14640.6|14639.6|14639|14638|14641.4|14640.4|14638.3|14637.3|100
1648142600000|2022-03-24 17:23:20|14638.9|14637.9|14637.4|14636.4|14638.9|14637.9|14635.9|14634.9|111
1648142610000|2022-03-24 17:23:30|14638|14637|14639.3|14638.3|14639.4|14638.4|14634.3|14633.3|151
1648142620000|2022-03-24 17:23:40|14638.3|14637.3|14640|14639|14640.4|14639.4|14638.3|14637.3|64
1648142630000|2022-03-24 17:23:50|14640.1|14639.1|14644.1|14643.1|14644.3|14643.3|14639.3|14638.3|69
1648142640000|2022-03-24 17:24:00|14644|14643|14643.9|14642.9|14645.3|14644.3|14642.9|14641.9|66
1648142650000|2022-03-24 17:24:10|14643.8|14642.8|14645.4|14644.4|14645.5|14644.5|14643.1|14642.1|58
1648142660000|2022-03-24 17:24:20|14645.5|14644.5|14645.3|14644.3|14645.6|14644.6|14644|14643|59
1648142670000|2022-03-24 17:24:30|14645.1|14644.1|14643.8|14642.8|14645.5|14644.5|14642.4|14641.4|63
1648142680000|2022-03-24 17:24:40|14643.9|14642.9|14644.1|14643.1|14644.1|14643.1|14643|14642|10
1648142690000|2022-03-24 17:24:50|14644|14643|14643|14642|14644.1|14643.1|14642.8|14641.8|31
1648142700000|2022-03-24 17:25:00|14642.9|14641.9|14643.6|14642.6|14644.5|14643.5|14642.5|14641.5|57
1648142710000|2022-03-24 17:25:10|14643.5|14642.5|14643.4|14642.4|14644.5|14643.5|14642.6|14641.6|49
1648142720000|2022-03-24 17:25:20|14643.3|14642.3|14643.9|14642.9|14644|14643|14642|14641|64
1648142730000|2022-03-24 17:25:30|14643.6|14642.6|14646.5|14645.5|14646.6|14645.6|14643|14642|100
1648142740000|2022-03-24 17:25:40|14646.6|14645.6|14651.9|14650.9|14652.4|14651.4|14646.6|14645.6|168
1648142750000|2022-03-24 17:25:50|14651.8|14650.8|14651.3|14650.3|14652|14651|14650|14649|65
1648142760000|2022-03-24 17:26:00|14651.4|14650.4|14655.3|14654.3|14656.1|14655.1|14651.3|14650.3|269
1648142770000|2022-03-24 17:26:10|14655.4|14654.4|14655.9|14654.9|14656.3|14655.3|14654.1|14653.1|89
1648142780000|2022-03-24 17:26:20|14655.6|14654.6|14656.9|14655.9|14657|14656|14654.8|14653.8|76
1648142790000|2022-03-24 17:26:30|14656.8|14655.8|14657.3|14656.3|14660.3|14659.3|14656.8|14655.8|230
1648142800000|2022-03-24 17:26:40|14657.4|14656.4|14658.3|14657.3|14659.3|14658.3|14656.5|14655.5|82
1648142810000|2022-03-24 17:26:50|14657.9|14656.9|14654.9|14653.9|14658.3|14657.3|14654.5|14653.5|92
1648142820000|2022-03-24 17:27:00|14654.8|14653.8|14658.3|14657.3|14658.3|14657.3|14654.4|14653.4|63
1648142830000|2022-03-24 17:27:10|14658.4|14657.4|14657.5|14656.5|14659.8|14658.8|14657.1|14656.1|100
1648142840000|2022-03-24 17:27:20|14657.8|14656.8|14658|14657|14659.8|14658.8|14657.8|14656.8|62
1648142850000|2022-03-24 17:27:30|14657.9|14656.9|14660.3|14659.3|14660.5|14659.5|14656.9|14655.9|64
1648142860000|2022-03-24 17:27:40|14659.8|14658.8|14659.6|14658.6|14662|14661|14659|14658|118
1648142870000|2022-03-24 17:27:50|14659.5|14658.5|14658.4|14657.4|14661.6|14660.6|14657.8|14656.8|148
1648142880000|2022-03-24 17:28:00|14657.9|14656.9|14657.4|14656.4|14661|14660|14657|14656|92
1648142890000|2022-03-24 17:28:10|14657.5|14656.5|14654.6|14653.6|14659|14658|14654|14653|120
1648142900000|2022-03-24 17:28:20|14654.8|14653.8|14657.4|14656.4|14657.5|14656.5|14654.1|14653.1|106
1648142910000|2022-03-24 17:28:30|14657|14656|14653.9|14652.9|14657.4|14656.4|14653.8|14652.8|46
1648142920000|2022-03-24 17:28:40|14654|14653|14653.9|14652.9|14655.5|14654.5|14653.9|14652.9|31
1648142930000|2022-03-24 17:28:50|14653.8|14652.8|14651.6|14650.6|14654.3|14653.3|14650.1|14649.1|118
1648142940000|2022-03-24 17:29:00|14651.8|14650.8|14651.4|14650.4|14652|14651|14648.9|14647.9|82
1648142950000|2022-03-24 17:29:10|14651.1|14650.1|14652|14651|14652.3|14651.3|14649|14648|62
1648142960000|2022-03-24 17:29:20|14652.1|14651.1|14651.4|14650.4|14652.9|14651.9|14650.4|14649.4|57
1648142970000|2022-03-24 17:29:30|14651.5|14650.5|14650.3|14649.3|14651.5|14650.5|14649.3|14648.3|31
1648142980000|2022-03-24 17:29:40|14650.6|14649.6|14651.4|14650.4|14652.5|14651.5|14648.9|14647.9|76
1648142990000|2022-03-24 17:29:50|14651.3|14650.3|14650.8|14649.8|14651.6|14650.6|14649.4|14648.4|82
1648143000000|2022-03-24 17:30:00|14650.3|14649.3|14651.4|14650.4|14652|14651|14649.9|14648.9|58
1648143010000|2022-03-24 17:30:10|14651.3|14650.3|14649|14648|14651.4|14650.4|14649|14648|37
1648143020000|2022-03-24 17:30:20|14648.8|14647.8|14651.6|14650.6|14652|14651|14648.5|14647.5|83
1648143030000|2022-03-24 17:30:30|14651.8|14650.8|14653.6|14652.6|14654.6|14653.6|14651.1|14650.1|125
1648143040000|2022-03-24 17:30:40|14653.4|14652.4|14653.9|14652.9|14655|14654|14653.3|14652.3|71
1648143050000|2022-03-24 17:30:50|14654|14653|14654.1|14653.1|14654.5|14653.5|14652.8|14651.8|65
1648143060000|2022-03-24 17:31:00|14654|14653|14656|14655|14657.8|14656.8|14653.4|14652.4|121
1648143070000|2022-03-24 17:31:10|14655.9|14654.9|14655.4|14654.4|14657|14656|14655.4|14654.4|43
1648143080000|2022-03-24 17:31:20|14655.3|14654.3|14654.5|14653.5|14656.6|14655.6|14654.3|14653.3|39
1648143090000|2022-03-24 17:31:30|14654.6|14653.6|14652|14651|14655|14654|14652|14651|51
1648143100000|2022-03-24 17:31:40|14652.1|14651.1|14653.1|14652.1|14654.3|14653.3|14652|14651|65
1648143110000|2022-03-24 17:31:50|14653|14652|14654.9|14653.9|14655.5|14654.5|14653|14652|51
1648143120000|2022-03-24 17:32:00|14655|14654|14649.8|14648.8|14655.9|14654.9|14649.4|14648.4|118
1648143130000|2022-03-24 17:32:10|14649.6|14648.6|14651|14650|14651.3|14650.3|14647|14646|168
1648143140000|2022-03-24 17:32:20|14651.1|14650.1|14647.8|14646.8|14651.3|14650.3|14647.4|14646.4|62
1648143150000|2022-03-24 17:32:30|14647.6|14646.6|14647.9|14646.9|14650.1|14649.1|14647.4|14646.4|69
1648143160000|2022-03-24 17:32:40|14648.1|14647.1|14647.5|14646.5|14649.1|14648.1|14647.1|14646.1|69
1648143170000|2022-03-24 17:32:50|14647.6|14646.6|14648.4|14647.4|14649.5|14648.5|14646.8|14645.8|66
1648143180000|2022-03-24 17:33:00|14648.3|14647.3|14643.3|14642.3|14649.1|14648.1|14643.3|14642.3|171
1648143190000|2022-03-24 17:33:10|14643.1|14642.1|14639|14638|14643.8|14642.8|14639|14638|193
1648143200000|2022-03-24 17:33:20|14638.9|14637.9|14639.5|14638.5|14640|14639|14636.9|14635.9|142
1648143210000|2022-03-24 17:33:30|14639.4|14638.4|14639.5|14638.5|14641.4|14640.4|14637.9|14636.9|106
1648143220000|2022-03-24 17:33:40|14639.6|14638.6|14636|14635|14639.6|14638.6|14634.8|14633.8|207
1648143230000|2022-03-24 17:33:50|14636.1|14635.1|14634.8|14633.8|14636.5|14635.5|14634.8|14633.8|89
1648143240000|2022-03-24 17:34:00|14634.6|14633.6|14637.4|14636.4|14637.8|14636.8|14630.5|14629.5|272
1648143250000|2022-03-24 17:34:10|14637.5|14636.5|14636|14635|14637.5|14636.5|14633.5|14632.5|64
1648143260000|2022-03-24 17:34:20|14635.9|14634.9|14636.8|14635.8|14637.4|14636.4|14635|14634|48
1648143270000|2022-03-24 17:34:30|14636.6|14635.6|14637|14636|14638.3|14637.3|14636.6|14635.6|50
1648143280000|2022-03-24 17:34:40|14637.4|14636.4|14639|14638|14639.6|14638.6|14637.4|14636.4|37
1648143290000|2022-03-24 17:34:50|14638.3|14637.3|14643.1|14642.1|14643.1|14642.1|14638.3|14637.3|111
1648143300000|2022-03-24 17:35:00|14643.3|14642.3|14640.3|14639.3|14643.9|14642.9|14639.4|14638.4|103
1648143310000|2022-03-24 17:35:10|14639.6|14638.6|14640|14639|14640.3|14639.3|14636.9|14635.9|128
1648143320000|2022-03-24 17:35:20|14639.9|14638.9|14638.5|14637.5|14639.9|14638.9|14636|14635|47
1648143330000|2022-03-24 17:35:30|14638.6|14637.6|14639.6|14638.6|14640.3|14639.3|14638.6|14637.6|33
1648143340000|2022-03-24 17:35:40|14639.9|14638.9|14641.8|14640.8|14643.1|14642.1|14639.5|14638.5|94
1648143350000|2022-03-24 17:35:50|14641.6|14640.6|14642.8|14641.8|14643|14642|14641.4|14640.4|48
1648143360000|2022-03-24 17:36:00|14642.9|14641.9|14644.3|14643.3|14644.4|14643.4|14642.5|14641.5|48
1648143370000|2022-03-24 17:36:10|14644.1|14643.1|14642.8|14641.8|14644.5|14643.5|14640.9|14639.9|71
1648143380000|2022-03-24 17:36:20|14642.9|14641.9|14644.4|14643.4|14644.4|14643.4|14642.5|14641.5|16
1648143390000|2022-03-24 17:36:30|14644.3|14643.3|14644.8|14643.8|14645.4|14644.4|14643.8|14642.8|40
1648143400000|2022-03-24 17:36:40|14644.6|14643.6|14645.4|14644.4|14646|14645|14644.4|14643.4|22
1648143410000|2022-03-24 17:36:50|14645.5|14644.5|14645.3|14644.3|14646.1|14645.1|14645.1|14644.1|52
1648143420000|2022-03-24 17:37:00|14645.4|14644.4|14649.8|14648.8|14649.9|14648.9|14645.1|14644.1|104
1648143430000|2022-03-24 17:37:10|14649.9|14648.9|14651.4|14650.4|14652.3|14651.3|14649.5|14648.5|101
1648143440000|2022-03-24 17:37:20|14651.1|14650.1|14651|14650|14651.3|14650.3|14647.6|14646.6|92
1648143450000|2022-03-24 17:37:30|14650.9|14649.9|14653.1|14652.1|14653.3|14652.3|14650.8|14649.8|75
1648143460000|2022-03-24 17:37:40|14653.3|14652.3|14654.6|14653.6|14655.4|14654.4|14653.3|14652.3|96
1648143470000|2022-03-24 17:37:50|14654.8|14653.8|14653.6|14652.6|14655|14654|14652.9|14651.9|71
1648143480000|2022-03-24 17:38:00|14653.8|14652.8|14652.9|14651.9|14657|14656|14652.8|14651.8|146
1648143490000|2022-03-24 17:38:10|14653|14652|14654.1|14653.1|14654.9|14653.9|14652.3|14651.3|82
1648143500000|2022-03-24 17:38:20|14654|14653|14653.4|14652.4|14656.1|14655.1|14653.4|14652.4|55
1648143510000|2022-03-24 17:38:30|14653.5|14652.5|14653.6|14652.6|14654|14653|14652.8|14651.8|68
1648143520000|2022-03-24 17:38:40|14653.5|14652.5|14652.1|14651.1|14654.8|14653.8|14651.6|14650.6|83
1648143530000|2022-03-24 17:38:50|14652.3|14651.3|14651.6|14650.6|14652.9|14651.9|14651.3|14650.3|55
1648143540000|2022-03-24 17:39:00|14651.5|14650.5|14647|14646|14651.5|14650.5|14646.4|14645.4|144
1648143550000|2022-03-24 17:39:10|14647.1|14646.1|14655.5|14654.5|14655.5|14654.5|14647.1|14646.1|81
1648143560000|2022-03-24 17:39:20|14655.4|14654.4|14654.3|14653.3|14656.3|14655.3|14652.8|14651.8|66
1648143570000|2022-03-24 17:39:30|14654.1|14653.1|14656.6|14655.6|14656.8|14655.8|14653.8|14652.8|45
1648143580000|2022-03-24 17:39:40|14656.8|14655.8|14657.1|14656.1|14658|14657|14656.4|14655.4|75
1648143590000|2022-03-24 17:39:50|14657|14656|14655.3|14654.3|14657.6|14656.6|14654.3|14653.3|52
1648143600000|2022-03-24 17:40:00|14653.9|14652.9|14651.4|14650.4|14655.7|14654.7|14651.4|14650.4|91
1648143610000|2022-03-24 17:40:10|14651.7|14650.7|14653.9|14652.9|14655.2|14654.2|14651.5|14650.5|66
1648143620000|2022-03-24 17:40:20|14654|14653|14654.8|14653.8|14655.3|14654.3|14652.9|14651.9|40
1648143630000|2022-03-24 17:40:30|14654.9|14653.9|14657.4|14656.4|14657.9|14656.9|14654.9|14653.9|126
1648143640000|2022-03-24 17:40:40|14657.3|14656.3|14659.7|14658.7|14659.7|14658.7|14656.7|14655.7|118
1648143650000|2022-03-24 17:40:50|14659.5|14658.5|14661.5|14660.5|14662.9|14661.9|14659.5|14658.5|148
1648143660000|2022-03-24 17:41:00|14661.4|14660.4|14662.5|14661.5|14663.7|14662.7|14659.8|14658.8|129
1648143670000|2022-03-24 17:41:10|14662.7|14661.7|14657.7|14656.7|14664.5|14663.5|14657.5|14656.5|108
1648143680000|2022-03-24 17:41:20|14657.5|14656.5|14658.5|14657.5|14659.3|14658.3|14655.3|14654.3|165
1648143690000|2022-03-24 17:41:30|14658.2|14657.2|14659.2|14658.2|14659.2|14658.2|14656.4|14655.4|63
1648143700000|2022-03-24 17:41:40|14659.3|14658.3|14657.9|14656.9|14659.3|14658.3|14656.7|14655.7|38
1648143710000|2022-03-24 17:41:50|14658.3|14657.3|14655.7|14654.7|14658.4|14657.4|14655.2|14654.2|58
1648143720000|2022-03-24 17:42:00|14655.4|14654.4|14654|14653|14655.7|14654.7|14650.4|14649.4|160
1648143730000|2022-03-24 17:42:10|14654.2|14653.2|14653.4|14652.4|14655.9|14654.9|14653|14652|67
1648143740000|2022-03-24 17:42:20|14653.2|14652.2|14654.9|14653.9|14655|14654|14652.9|14651.9|57
1648143750000|2022-03-24 17:42:30|14654.8|14653.8|14656|14655|14656.5|14655.5|14653.9|14652.9|46
1648143760000|2022-03-24 17:42:40|14656.2|14655.2|14658.8|14657.8|14658.8|14657.8|14656|14655|56
1648143770000|2022-03-24 17:42:50|14658.9|14657.9|14659.8|14658.8|14660.2|14659.2|14658.7|14657.7|66
1648143780000|2022-03-24 17:43:00|14659.9|14658.9|14659.5|14658.5|14662|14661|14659.4|14658.4|103
1648143790000|2022-03-24 17:43:10|14659.7|14658.7|14658.8|14657.8|14660.4|14659.4|14658.3|14657.3|53
1648143800000|2022-03-24 17:43:20|14658.9|14657.9|14658.3|14657.3|14659|14658|14655.4|14654.4|81
1648143810000|2022-03-24 17:43:30|14658.4|14657.4|14658.9|14657.9|14658.9|14657.9|14657.7|14656.7|38
1648143820000|2022-03-24 17:43:40|14658.8|14657.8|14659.4|14658.4|14660.9|14659.9|14658.4|14657.4|39
1648143830000|2022-03-24 17:43:50|14659.3|14658.3|14659.2|14658.2|14659.4|14658.4|14657.5|14656.5|44
1648143840000|2022-03-24 17:44:00|14658.9|14657.9|14658.7|14657.7|14663|14662|14657.9|14656.9|145
1648143850000|2022-03-24 17:44:10|14658.4|14657.4|14659.7|14658.7|14660.4|14659.4|14657.4|14656.4|45
1648143860000|2022-03-24 17:44:20|14659.8|14658.8|14661.7|14660.7|14662.5|14661.5|14659.5|14658.5|58
1648143870000|2022-03-24 17:44:30|14661.8|14660.8|14660.5|14659.5|14661.8|14660.8|14659.7|14658.7|48
1648143880000|2022-03-24 17:44:40|14660.4|14659.4|14655.7|14654.7|14660.4|14659.4|14654.8|14653.8|88
1648143890000|2022-03-24 17:44:50|14656.4|14655.4|14657.8|14656.8|14658.7|14657.7|14655.7|14654.7|61
1648143900000|2022-03-24 17:45:00|14657.9|14656.9|14656.4|14655.4|14658.8|14657.8|14656.3|14655.3|56
1648143910000|2022-03-24 17:45:10|14656.3|14655.3|14655.7|14654.7|14657.4|14656.4|14654.4|14653.4|86
1648143920000|2022-03-24 17:45:20|14655.4|14654.4|14658.3|14657.3|14659.4|14658.4|14653.4|14652.4|327
1648143930000|2022-03-24 17:45:30|14658.2|14657.2|14659.2|14658.2|14659.3|14658.3|14657.4|14656.4|52
1648143940000|2022-03-24 17:45:40|14659|14658|14660.8|14659.8|14661.4|14660.4|14659|14658|81
1648143950000|2022-03-24 17:45:50|14660.7|14659.7|14658.7|14657.7|14661.4|14660.4|14658.5|14657.5|51
1648143960000|2022-03-24 17:46:00|14658.8|14657.8|14658.3|14657.3|14659.2|14658.2|14655.7|14654.7|178
1648143970000|2022-03-24 17:46:10|14658.5|14657.5|14656.4|14655.4|14658.8|14657.8|14654.9|14653.9|60
1648143980000|2022-03-24 17:46:20|14656.8|14655.8|14657.8|14656.8|14657.8|14656.8|14655.5|14654.5|50
1648143990000|2022-03-24 17:46:30|14657.4|14656.4|14656.9|14655.9|14658.7|14657.7|14656.4|14655.4|42
1648144000000|2022-03-24 17:46:40|14656.8|14655.8|14657|14656|14658.3|14657.3|14656|14655|39
1648144010000|2022-03-24 17:46:50|14656.9|14655.9|14657|14656|14657.4|14656.4|14655.5|14654.5|42
1648144020000|2022-03-24 17:47:00|14656.9|14655.9|14654.3|14653.3|14657.3|14656.3|14651.9|14650.9|176
1648144030000|2022-03-24 17:47:10|14654.4|14653.4|14652.7|14651.7|14654.4|14653.4|14651.7|14650.7|131
1648144040000|2022-03-24 17:47:20|14652.8|14651.8|14653.7|14652.7|14655.3|14654.3|14652.3|14651.3|43
1648144050000|2022-03-24 17:47:30|14653.5|14652.5|14655.9|14654.9|14655.9|14654.9|14653.5|14652.5|42
1648144060000|2022-03-24 17:47:40|14656.3|14655.3|14654|14653|14656.3|14655.3|14653.7|14652.7|53
1648144070000|2022-03-24 17:47:50|14654.7|14653.7|14656.9|14655.9|14657.2|14656.2|14654.5|14653.5|53
1648144080000|2022-03-24 17:48:00|14657.7|14656.7|14661.2|14660.2|14661.5|14660.5|14656|14655|147
1648144090000|2022-03-24 17:48:10|14661.4|14660.4|14661.5|14660.5|14663.9|14662.9|14660.9|14659.9|164
1648144100000|2022-03-24 17:48:20|14661.9|14660.9|14664.7|14663.7|14664.7|14663.7|14661.9|14660.9|69
1648144110000|2022-03-24 17:48:30|14664.5|14663.5|14663.3|14662.3|14666|14665|14663.2|14662.2|124
1648144120000|2022-03-24 17:48:40|14663.2|14662.2|14663.3|14662.3|14664|14663|14662.7|14661.7|31
1648144130000|2022-03-24 17:48:50|14663.2|14662.2|14661.5|14660.5|14663.7|14662.7|14661.4|14660.4|48
1648144140000|2022-03-24 17:49:00|14661.4|14660.4|14664.8|14663.8|14665.2|14664.2|14660.5|14659.5|64
1648144150000|2022-03-24 17:49:10|14664.9|14663.9|14663|14662|14664.9|14663.9|14662.4|14661.4|65
1648144160000|2022-03-24 17:49:20|14663.2|14662.2|14659.7|14658.7|14663.4|14662.4|14659.2|14658.2|115
1648144170000|2022-03-24 17:49:30|14659.4|14658.4|14660.8|14659.8|14661.4|14660.4|14659.2|14658.2|52
1648144180000|2022-03-24 17:49:40|14660.9|14659.9|14660.2|14659.2|14661.2|14660.2|14659.7|14658.7|28
1648144190000|2022-03-24 17:49:50|14660|14659|14657.3|14656.3|14660.2|14659.2|14657.2|14656.2|82
1648144200000|2022-03-24 17:50:00|14657.2|14656.2|14647.5|14646.5|14657.8|14656.8|14647.2|14646.2|299
1648144210000|2022-03-24 17:50:10|14647.7|14646.7|14654.4|14653.4|14654.8|14653.8|14646.4|14645.4|260
1648144220000|2022-03-24 17:50:20|14654.7|14653.7|14650.5|14649.5|14655.4|14654.4|14649.2|14648.2|77
1648144230000|2022-03-24 17:50:30|14650.4|14649.4|14652.2|14651.2|14652.9|14651.9|14649|14648|63
1648144240000|2022-03-24 17:50:40|14652.3|14651.3|14650.8|14649.8|14652.9|14651.9|14650.8|14649.8|42
1648144250000|2022-03-24 17:50:50|14650.7|14649.7|14653.3|14652.3|14653.9|14652.9|14650.5|14649.5|51
1648144260000|2022-03-24 17:51:00|14653.2|14652.2|14655.8|14654.8|14656.7|14655.7|14651.5|14650.5|138
1648144270000|2022-03-24 17:51:10|14655.7|14654.7|14658.4|14657.4|14659|14658|14655.3|14654.3|140
1648144280000|2022-03-24 17:51:20|14658.3|14657.3|14660.4|14659.4|14661|14660|14657.3|14656.3|96
1648144290000|2022-03-24 17:51:30|14660.3|14659.3|14658.4|14657.4|14660.3|14659.3|14656.8|14655.8|72
1648144300000|2022-03-24 17:51:40|14658|14657|14659.5|14658.5|14660.5|14659.5|14657.8|14656.8|37
1648144310000|2022-03-24 17:51:50|14659.3|14658.3|14659.5|14658.5|14660.9|14659.9|14658.5|14657.5|32
1648144320000|2022-03-24 17:52:00|14659.4|14658.4|14657.7|14656.7|14659.5|14658.5|14655.8|14654.8|135
1648144330000|2022-03-24 17:52:10|14657.5|14656.5|14656.8|14655.8|14657.9|14656.9|14655.4|14654.4|82
1648144340000|2022-03-24 17:52:20|14656.7|14655.7|14658.9|14657.9|14659.4|14658.4|14656.7|14655.7|67
1648144350000|2022-03-24 17:52:30|14658.5|14657.5|14658.5|14657.5|14659.4|14658.4|14657.2|14656.2|20
1648144360000|2022-03-24 17:52:40|14658.7|14657.7|14659.2|14658.2|14660.8|14659.8|14658.7|14657.7|45
1648144370000|2022-03-24 17:52:50|14659|14658|14659.8|14658.8|14660.8|14659.8|14658.4|14657.4|50
1648144380000|2022-03-24 17:53:00|14659.7|14658.7|14659.5|14658.5|14659.9|14658.9|14658.9|14657.9|36
1648144390000|2022-03-24 17:53:10|14659.4|14658.4|14657.4|14656.4|14660.7|14659.7|14656.7|14655.7|66
1648144400000|2022-03-24 17:53:20|14657.5|14656.5|14657.7|14656.7|14658.8|14657.8|14656.4|14655.4|60
1648144410000|2022-03-24 17:53:30|14657.8|14656.8|14657|14656|14657.9|14656.9|14654.5|14653.5|81
1648144420000|2022-03-24 17:53:40|14656.9|14655.9|14656|14655|14657.2|14656.2|14654.9|14653.9|40
1648144430000|2022-03-24 17:53:50|14656.5|14655.5|14656|14655|14658.7|14657.7|14655.8|14654.8|55
1648144440000|2022-03-24 17:54:00|14655.9|14654.9|14654.3|14653.3|14657|14656|14653.7|14652.7|55
1648144450000|2022-03-24 17:54:10|14654|14653|14653.4|14652.4|14655.5|14654.5|14652.4|14651.4|73
1648144460000|2022-03-24 17:54:20|14653.9|14652.9|14655.3|14654.3|14655.8|14654.8|14652.8|14651.8|44
1648144470000|2022-03-24 17:54:30|14655.2|14654.2|14653.5|14652.5|14655.4|14654.4|14652.5|14651.5|39
1648144480000|2022-03-24 17:54:40|14653.7|14652.7|14654.9|14653.9|14655.2|14654.2|14650.8|14649.8|92
1648144490000|2022-03-24 17:54:50|14654.8|14653.8|14653.8|14652.8|14655.7|14654.7|14653.3|14652.3|35
1648144500000|2022-03-24 17:55:00|14653.9|14652.9|14651.8|14650.8|14654.4|14653.4|14651.7|14650.7|35
1648144510000|2022-03-24 17:55:10|14651.9|14650.9|14652.5|14651.5|14654.7|14653.7|14651.4|14650.4|47
1648144520000|2022-03-24 17:55:20|14652.2|14651.2|14653|14652|14653.3|14652.3|14649.4|14648.4|109
1648144530000|2022-03-24 17:55:30|14652.9|14651.9|14649.7|14648.7|14653.5|14652.5|14648.2|14647.2|463
1648144540000|2022-03-24 17:55:40|14649.5|14648.5|14649.7|14648.7|14649.8|14648.8|14646.2|14645.2|153
1648144550000|2022-03-24 17:55:50|14649.5|14648.5|14653|14652|14653|14652|14647.9|14646.9|57
1648144560000|2022-03-24 17:56:00|14653.3|14652.3|14657.9|14656.9|14658.7|14657.7|14653.3|14652.3|114
1648144570000|2022-03-24 17:56:10|14657.8|14656.8|14656.5|14655.5|14657.9|14656.9|14655.7|14654.7|66
1648144580000|2022-03-24 17:56:20|14657.3|14656.3|14656.8|14655.8|14658.4|14657.4|14656.8|14655.8|54
1648144590000|2022-03-24 17:56:30|14656.9|14655.9|14655.5|14654.5|14657.2|14656.2|14654.8|14653.8|84
1648144600000|2022-03-24 17:56:40|14655.7|14654.7|14656.8|14655.8|14656.9|14655.9|14655.3|14654.3|31
1648144610000|2022-03-24 17:56:50|14657.2|14656.2|14656.8|14655.8|14658.2|14657.2|14656.4|14655.4|35
1648144620000|2022-03-24 17:57:00|14656.7|14655.7|14656.2|14655.2|14657.8|14656.8|14655.3|14654.3|35
1648144630000|2022-03-24 17:57:10|14656.3|14655.3|14655.3|14654.3|14657|14656|14654.9|14653.9|54
1648144640000|2022-03-24 17:57:20|14655.4|14654.4|14657.9|14656.9|14659.9|14658.9|14654.9|14653.9|87
1648144650000|2022-03-24 17:57:30|14658|14657|14658.5|14657.5|14659.2|14658.2|14657.3|14656.3|30
1648144660000|2022-03-24 17:57:40|14657.9|14656.9|14657|14656|14658.4|14657.4|14656.7|14655.7|32
1648144670000|2022-03-24 17:57:50|14656.9|14655.9|14657.2|14656.2|14657.7|14656.7|14656.8|14655.8|33
1648144680000|2022-03-24 17:58:00|14657.3|14656.3|14656.9|14655.9|14659.9|14658.9|14656|14655|77
1648144690000|2022-03-24 17:58:10|14656.7|14655.7|14654.4|14653.4|14659.4|14658.4|14654.2|14653.2|55
1648144700000|2022-03-24 17:58:20|14654.2|14653.2|14653.7|14652.7|14654.8|14653.8|14652.9|14651.9|63
1648144710000|2022-03-24 17:58:30|14653.5|14652.5|14654.7|14653.7|14655.2|14654.2|14653.5|14652.5|33
1648144720000|2022-03-24 17:58:40|14655.4|14654.4|14656|14655|14656.9|14655.9|14655|14654|35
1648144730000|2022-03-24 17:58:50|14655.9|14654.9|14657.2|14656.2|14657.4|14656.4|14655.2|14654.2|22
1648144740000|2022-03-24 17:59:00|14657.3|14656.3|14656.2|14655.2|14657.9|14656.9|14656.2|14655.2|20
1648144750000|2022-03-24 17:59:10|14656.4|14655.4|14654.3|14653.3|14656.5|14655.5|14653.8|14652.8|29
1648144760000|2022-03-24 17:59:20|14654.4|14653.4|14651.7|14650.7|14654.7|14653.7|14650.9|14649.9|63
1648144770000|2022-03-24 17:59:30|14651.3|14650.3|14654.5|14653.5|14655|14654|14649.8|14648.8|92
1648144780000|2022-03-24 17:59:40|14654.7|14653.7|14658.3|14657.3|14658.3|14657.3|14654.4|14653.4|46
1648144790000|2022-03-24 17:59:50|14658.4|14657.4|14657|14656|14658.4|14657.4|14656.2|14655.2|43
1648144800000|2022-03-24 18:00:00|14657.2|14656.2|14658.5|14657.5|14658.9|14657.9|14654.3|14653.3|107
1648144810000|2022-03-24 18:00:10|14658.9|14657.9|14658.2|14657.2|14659.5|14658.5|14656.7|14655.7|79
1648144820000|2022-03-24 18:00:20|14657.9|14656.9|14655.5|14654.5|14658.2|14657.2|14653.5|14652.5|80
1648144830000|2022-03-24 18:00:30|14655.4|14654.4|14657|14656|14659.2|14658.2|14655.4|14654.4|74
1648144840000|2022-03-24 18:00:40|14657.2|14656.2|14666.9|14665.9|14666.9|14665.9|14657.2|14656.2|408
1648144850000|2022-03-24 18:00:50|14666.5|14665.5|14662.7|14661.7|14667.8|14666.8|14662.7|14661.7|234
1648144860000|2022-03-24 18:01:00|14662.8|14661.8|14664.3|14663.3|14665|14664|14661.3|14660.3|121
1648144870000|2022-03-24 18:01:10|14664.4|14663.4|14662.2|14661.2|14665.2|14664.2|14661.3|14660.3|100
1648144880000|2022-03-24 18:01:20|14662|14661|14658.3|14657.3|14662|14661|14658|14657|123
1648144890000|2022-03-24 18:01:30|14658.4|14657.4|14662.5|14661.5|14662.5|14661.5|14658|14657|41
1648144900000|2022-03-24 18:01:40|14662.7|14661.7|14663.8|14662.8|14664.7|14663.7|14662.3|14661.3|46
1648144910000|2022-03-24 18:01:50|14663.9|14662.9|14661.4|14660.4|14664.2|14663.2|14661.2|14660.2|57
1648144920000|2022-03-24 18:02:00|14662.7|14661.7|14666.5|14665.5|14667.2|14666.2|14661.5|14660.5|102
1648144930000|2022-03-24 18:02:10|14666.2|14665.2|14669.7|14668.7|14669.8|14668.8|14664.9|14663.9|253
1648144940000|2022-03-24 18:02:20|14669.8|14668.8|14669.7|14668.7|14670.5|14669.5|14668.8|14667.8|103
1648144950000|2022-03-24 18:02:30|14669.8|14668.8|14672.3|14671.3|14673.4|14672.4|14669.5|14668.5|173
1648144960000|2022-03-24 18:02:40|14671.8|14670.8|14669.9|14668.9|14672.7|14671.7|14669.9|14668.9|164
1648144970000|2022-03-24 18:02:50|14670|14669|14671.8|14670.8|14672.2|14671.2|14670|14669|58
1648144980000|2022-03-24 18:03:00|14671.9|14670.9|14673.2|14672.2|14673.8|14672.8|14671.8|14670.8|104
1648144990000|2022-03-24 18:03:10|14673|14672|14675.8|14674.8|14676.2|14675.2|14672.5|14671.5|169
1648145000000|2022-03-24 18:03:20|14675.9|14674.9|14675.8|14674.8|14676.8|14675.8|14674|14673|145
1648145010000|2022-03-24 18:03:30|14676|14675|14676.7|14675.7|14676.9|14675.9|14674.4|14673.4|89
1648145020000|2022-03-24 18:03:40|14676.8|14675.8|14678.8|14677.8|14678.9|14677.9|14676|14675|149
1648145030000|2022-03-24 18:03:50|14679|14678|14678.9|14677.9|14679.7|14678.7|14678.7|14677.7|96
1648145040000|2022-03-24 18:04:00|14679|14678|14685.2|14684.2|14687.8|14686.8|14679|14678|646
1648145050000|2022-03-24 18:04:10|14685|14684|14687.2|14686.2|14687.5|14686.5|14684.2|14683.2|112
1648145060000|2022-03-24 18:04:20|14687.3|14686.3|14685.5|14684.5|14687.8|14686.8|14685.2|14684.2|243
1648145070000|2022-03-24 18:04:30|14685.4|14684.4|14687.3|14686.3|14688.5|14687.5|14685|14684|164
1648145080000|2022-03-24 18:04:40|14687.4|14686.4|14687.4|14686.4|14688|14687|14685.7|14684.7|172
1648145090000|2022-03-24 18:04:50|14687.9|14686.9|14684.4|14683.4|14688.4|14687.4|14684.4|14683.4|416
1648145100000|2022-03-24 18:05:00|14684.5|14683.5|14681.8|14680.8|14686|14685|14680.4|14679.4|232
1648145110000|2022-03-24 18:05:10|14682|14681|14681.2|14680.2|14683.2|14682.2|14680.8|14679.8|106
1648145120000|2022-03-24 18:05:20|14682|14681|14683.7|14682.7|14684.5|14683.5|14680.7|14679.7|116
1648145130000|2022-03-24 18:05:30|14683.8|14682.8|14682.8|14681.8|14684.4|14683.4|14681.7|14680.7|113
1648145140000|2022-03-24 18:05:40|14683.2|14682.2|14684.9|14683.9|14685.7|14684.7|14682.8|14681.8|74
1648145150000|2022-03-24 18:05:50|14685.2|14684.2|14683.4|14682.4|14685.7|14684.7|14683|14682|92
1648145160000|2022-03-24 18:06:00|14683.2|14682.2|14682.2|14681.2|14684.8|14683.8|14680.8|14679.8|181
1648145170000|2022-03-24 18:06:10|14682.3|14681.3|14678.8|14677.8|14682.4|14681.4|14678.8|14677.8|184
1648145180000|2022-03-24 18:06:20|14677.8|14676.8|14680.5|14679.5|14680.7|14679.7|14677.7|14676.7|173
1648145190000|2022-03-24 18:06:30|14680.7|14679.7|14681.9|14680.9|14682.9|14681.9|14680.2|14679.2|92
1648145200000|2022-03-24 18:06:40|14681.7|14680.7|14679.3|14678.3|14682.2|14681.2|14678.9|14677.9|81
1648145210000|2022-03-24 18:06:50|14678.8|14677.8|14679|14678|14679.2|14678.2|14677.4|14676.4|105
1648145220000|2022-03-24 18:07:00|14678.9|14677.9|14677.7|14676.7|14680.4|14679.4|14677.5|14676.5|81
1648145230000|2022-03-24 18:07:10|14677.8|14676.8|14677.5|14676.5|14678.5|14677.5|14676.7|14675.7|54
1648145240000|2022-03-24 18:07:20|14677.7|14676.7|14675.3|14674.3|14677.8|14676.8|14674.4|14673.4|193
1648145250000|2022-03-24 18:07:30|14675.4|14674.4|14675.5|14674.5|14676.5|14675.5|14674.2|14673.2|108
1648145260000|2022-03-24 18:07:40|14675.4|14674.4|14673.9|14672.9|14675.7|14674.7|14672.9|14671.9|133
1648145270000|2022-03-24 18:07:50|14673.8|14672.8|14671.2|14670.2|14675.7|14674.7|14670.9|14669.9|115
1648145280000|2022-03-24 18:08:00|14670.9|14669.9|14664.4|14663.4|14672.2|14671.2|14664.4|14663.4|386
1648145290000|2022-03-24 18:08:10|14664.2|14663.2|14663.8|14662.8|14664.7|14663.7|14660.9|14659.9|254
1648145300000|2022-03-24 18:08:20|14662.7|14661.7|14664.2|14663.2|14665.7|14664.7|14660|14659|169
1648145310000|2022-03-24 18:08:30|14664.3|14663.3|14666.3|14665.3|14666.7|14665.7|14664.3|14663.3|89
1648145320000|2022-03-24 18:08:40|14666.4|14665.4|14663.8|14662.8|14666.7|14665.7|14662.8|14661.8|65
1648145330000|2022-03-24 18:08:50|14664|14663|14661.2|14660.2|14664|14663|14659|14658|225
1648145340000|2022-03-24 18:09:00|14661.3|14660.3|14663.9|14662.9|14663.9|14662.9|14660.3|14659.3|115
1648145350000|2022-03-24 18:09:10|14664|14663|14661|14660|14664.3|14663.3|14659.9|14658.9|447
1648145360000|2022-03-24 18:09:20|14660.9|14659.9|14663|14662|14663.2|14662.2|14660.8|14659.8|117
1648145370000|2022-03-24 18:09:30|14663.2|14662.2|14660.4|14659.4|14663.7|14662.7|14660.4|14659.4|174
1648145380000|2022-03-24 18:09:40|14660.9|14659.9|14656.4|14655.4|14661|14660|14655.8|14654.8|231
1648145390000|2022-03-24 18:09:50|14656.5|14655.5|14662.4|14661.4|14662.4|14661.4|14656.2|14655.2|178
1648145400000|2022-03-24 18:10:00|14662.3|14661.3|14659.4|14658.4|14662.8|14661.8|14658.7|14657.7|100
1648145410000|2022-03-24 18:10:10|14659.5|14658.5|14654.8|14653.8|14659.5|14658.5|14654.8|14653.8|130
1648145420000|2022-03-24 18:10:20|14655.4|14654.4|14646.4|14645.4|14655.4|14654.4|14644.9|14643.9|507
1648145430000|2022-03-24 18:10:30|14646|14645|14642.5|14641.5|14646.8|14645.8|14642.5|14641.5|199
1648145440000|2022-03-24 18:10:40|14642.4|14641.4|14641.2|14640.2|14643|14642|14638.9|14637.9|489
1648145450000|2022-03-24 18:10:50|14641.3|14640.3|14643.9|14642.9|14644.4|14643.4|14640.8|14639.8|130
1648145460000|2022-03-24 18:11:00|14643.8|14642.8|14645.7|14644.7|14646.4|14645.4|14642.8|14641.8|203
1648145470000|2022-03-24 18:11:10|14645.8|14644.8|14642.2|14641.2|14645.8|14644.8|14641.4|14640.4|198
1648145480000|2022-03-24 18:11:20|14642|14641|14641.5|14640.5|14643.3|14642.3|14640.4|14639.4|130
1648145490000|2022-03-24 18:11:30|14641.7|14640.7|14640|14639|14641.7|14640.7|14639|14638|96
1648145500000|2022-03-24 18:11:40|14639.9|14638.9|14641.4|14640.4|14642.3|14641.3|14638.5|14637.5|106
1648145510000|2022-03-24 18:11:50|14641.5|14640.5|14646.9|14645.9|14647.3|14646.3|14641.5|14640.5|124
1648145520000|2022-03-24 18:12:00|14646.8|14645.8|14650.7|14649.7|14652.2|14651.2|14646.7|14645.7|316
1648145530000|2022-03-24 18:12:10|14650.9|14649.9|14650.5|14649.5|14651|14650|14647.8|14646.8|92
1648145540000|2022-03-24 18:12:20|14650.4|14649.4|14653.7|14652.7|14653.7|14652.7|14649.7|14648.7|103
1648145550000|2022-03-24 18:12:30|14653.8|14652.8|14655.7|14654.7|14656.2|14655.2|14652.5|14651.5|268
1648145560000|2022-03-24 18:12:40|14655.3|14654.3|14654.3|14653.3|14656|14655|14653.5|14652.5|101
1648145570000|2022-03-24 18:12:50|14654.4|14653.4|14655.2|14654.2|14655.8|14654.8|14654|14653|68
1648145580000|2022-03-24 18:13:00|14655.3|14654.3|14656|14655|14657.3|14656.3|14655.3|14654.3|102
1648145590000|2022-03-24 18:13:10|14656.3|14655.3|14655.9|14654.9|14656.4|14655.4|14652.4|14651.4|82
1648145600000|2022-03-24 18:13:20|14656|14655|14653.5|14652.5|14656.8|14655.8|14652.4|14651.4|58
1648145610000|2022-03-24 18:13:30|14653.2|14652.2|14654|14653|14654.5|14653.5|14652.3|14651.3|44
1648145620000|2022-03-24 18:13:40|14654.2|14653.2|14655|14654|14656.4|14655.4|14653.9|14652.9|71
1648145630000|2022-03-24 18:13:50|14655.3|14654.3|14656.4|14655.4|14657.2|14656.2|14654.8|14653.8|32
1648145640000|2022-03-24 18:14:00|14656.5|14655.5|14657.4|14656.4|14659.8|14658.8|14656.4|14655.4|137
1648145650000|2022-03-24 18:14:10|14657.7|14656.7|14655|14654|14657.9|14656.9|14654.7|14653.7|84
1648145660000|2022-03-24 18:14:20|14655.8|14654.8|14657.8|14656.8|14658.9|14657.9|14655.8|14654.8|48
1648145670000|2022-03-24 18:14:30|14657.7|14656.7|14657.3|14656.3|14658.3|14657.3|14656.3|14655.3|47
1648145680000|2022-03-24 18:14:40|14657.4|14656.4|14654.7|14653.7|14658.2|14657.2|14654.5|14653.5|64
1648145690000|2022-03-24 18:14:50|14654.8|14653.8|14655.9|14654.9|14656.2|14655.2|14654.2|14653.2|64
1648145700000|2022-03-24 18:15:00|14656.4|14655.4|14658.5|14657.5|14659.4|14658.4|14655.3|14654.3|233
1648145710000|2022-03-24 18:15:10|14658.4|14657.4|14660.5|14659.5|14660.5|14659.5|14656.2|14655.2|92
1648145720000|2022-03-24 18:15:20|14660.9|14659.9|14662.7|14661.7|14664.2|14663.2|14660.7|14659.7|185
1648145730000|2022-03-24 18:15:30|14662.5|14661.5|14663.8|14662.8|14664.9|14663.9|14662.4|14661.4|92
1648145740000|2022-03-24 18:15:40|14663.7|14662.7|14659.7|14658.7|14663.7|14662.7|14659.2|14658.2|87
1648145750000|2022-03-24 18:15:50|14659.5|14658.5|14659.2|14658.2|14660.8|14659.8|14659.2|14658.2|58
1648145760000|2022-03-24 18:16:00|14658.9|14657.9|14655|14654|14659.5|14658.5|14654.3|14653.3|133
1648145770000|2022-03-24 18:16:10|14654.9|14653.9|14655.7|14654.7|14655.7|14654.7|14653.4|14652.4|95
1648145780000|2022-03-24 18:16:20|14655.3|14654.3|14651|14650|14655.5|14654.5|14650.7|14649.7|145
1648145790000|2022-03-24 18:16:30|14650.9|14649.9|14650.7|14649.7|14652.9|14651.9|14649.9|14648.9|97
1648145800000|2022-03-24 18:16:40|14650.8|14649.8|14653.4|14652.4|14653.4|14652.4|14649.9|14648.9|72
1648145810000|2022-03-24 18:16:50|14654.2|14653.2|14654.7|14653.7|14656|14655|14653|14652|70
1648145820000|2022-03-24 18:17:00|14654.5|14653.5|14657.4|14656.4|14659.7|14658.7|14654.5|14653.5|120
1648145830000|2022-03-24 18:17:10|14657.8|14656.8|14657.7|14656.7|14658.8|14657.8|14656.7|14655.7|69
1648145840000|2022-03-24 18:17:20|14657.9|14656.9|14653.4|14652.4|14657.9|14656.9|14652.9|14651.9|47
1648145850000|2022-03-24 18:17:30|14653.5|14652.5|14653|14652|14656.8|14655.8|14652.9|14651.9|70
1648145860000|2022-03-24 18:17:40|14653.4|14652.4|14652|14651|14653.7|14652.7|14651.8|14650.8|38
1648145870000|2022-03-24 18:17:50|14651.8|14650.8|14653.3|14652.3|14654|14653|14651.7|14650.7|38
1648145880000|2022-03-24 18:18:00|14653.2|14652.2|14651.7|14650.7|14653.5|14652.5|14648.7|14647.7|105
1648145890000|2022-03-24 18:18:10|14651.5|14650.5|14651.3|14650.3|14653.2|14652.2|14649.3|14648.3|64
1648145900000|2022-03-24 18:18:20|14651.4|14650.4|14650.3|14649.3|14652|14651|14648.5|14647.5|67
1648145910000|2022-03-24 18:18:30|14650.4|14649.4|14652|14651|14654.5|14653.5|14648.9|14647.9|81
1648145920000|2022-03-24 18:18:40|14651.8|14650.8|14650.8|14649.8|14652.7|14651.7|14649.8|14648.8|28
1648145930000|2022-03-24 18:18:50|14651.3|14650.3|14651|14650|14651.8|14650.8|14649.3|14648.3|47
1648145940000|2022-03-24 18:19:00|14650.9|14649.9|14651.3|14650.3|14654.7|14653.7|14649.8|14648.8|62
1648145950000|2022-03-24 18:19:10|14651.2|14650.2|14652.4|14651.4|14653.2|14652.2|14651.2|14650.2|30
1648145960000|2022-03-24 18:19:20|14652.3|14651.3|14653.7|14652.7|14653.9|14652.9|14651.2|14650.2|71
1648145970000|2022-03-24 18:19:30|14653.4|14652.4|14652.9|14651.9|14655.7|14654.7|14651.9|14650.9|71
1648145980000|2022-03-24 18:19:40|14653|14652|14651.2|14650.2|14654.8|14653.8|14651.2|14650.2|41
1648145990000|2022-03-24 18:19:50|14651.9|14650.9|14651.8|14650.8|14652.5|14651.5|14650.7|14649.7|26
1648146000000|2022-03-24 18:20:00|14651.2|14650.2|14655|14654|14656|14655|14651|14650|112
1648146010000|2022-03-24 18:20:10|14655.3|14654.3|14655.4|14654.4|14655.8|14654.8|14651.8|14650.8|54
1648146020000|2022-03-24 18:20:20|14654.5|14653.5|14653.8|14652.8|14656|14655|14652.9|14651.9|75
1648146030000|2022-03-24 18:20:30|14653.7|14652.7|14650|14649|14654.4|14653.4|14648.4|14647.4|146
1648146040000|2022-03-24 18:20:40|14650.2|14649.2|14649.5|14648.5|14651|14650|14648.5|14647.5|80
1648146050000|2022-03-24 18:20:50|14649.4|14648.4|14652|14651|14652.7|14651.7|14648.8|14647.8|53
1648146060000|2022-03-24 18:21:00|14651.7|14650.7|14653.8|14652.8|14654.5|14653.5|14651.2|14650.2|81
1648146070000|2022-03-24 18:21:10|14653.7|14652.7|14654.3|14653.3|14654.7|14653.7|14652.9|14651.9|27
1648146080000|2022-03-24 18:21:20|14654.5|14653.5|14653.5|14652.5|14654.5|14653.5|14652.8|14651.8|33
1648146090000|2022-03-24 18:21:30|14653.4|14652.4|14646.7|14645.7|14653.7|14652.7|14646.7|14645.7|113
1648146100000|2022-03-24 18:21:40|14647.4|14646.4|14649.9|14648.9|14650|14649|14647.4|14646.4|80
1648146110000|2022-03-24 18:21:50|14649.8|14648.8|14651.8|14650.8|14652.7|14651.7|14649.4|14648.4|48
1648146120000|2022-03-24 18:22:00|14651.9|14650.9|14647.4|14646.4|14652.2|14651.2|14647.4|14646.4|87
1648146130000|2022-03-24 18:22:10|14647.7|14646.7|14646.9|14645.9|14648|14647|14646|14645|117
1648146140000|2022-03-24 18:22:20|14647.3|14646.3|14645.8|14644.8|14648|14647|14645.5|14644.5|68
1648146150000|2022-03-24 18:22:30|14645.7|14644.7|14646.7|14645.7|14647.2|14646.2|14643.5|14642.5|282
1648146160000|2022-03-24 18:22:40|14645.8|14644.8|14651|14650|14652.5|14651.5|14645.7|14644.7|188
1648146170000|2022-03-24 18:22:50|14651.2|14650.2|14652|14651|14652|14651|14649.3|14648.3|82
1648146180000|2022-03-24 18:23:00|14651.9|14650.9|14646.4|14645.4|14652.3|14651.3|14646|14645|106
1648146190000|2022-03-24 18:23:10|14646.3|14645.3|14639.7|14638.7|14646.7|14645.7|14639.7|14638.7|199
1648146200000|2022-03-24 18:23:20|14639.8|14638.8|14634|14633|14640.3|14639.3|14633.9|14632.9|317
1648146210000|2022-03-24 18:23:30|14633.9|14632.9|14636.7|14635.7|14637.3|14636.3|14633.3|14632.3|162
1648146220000|2022-03-24 18:23:40|14636.5|14635.5|14639.3|14638.3|14640.7|14639.7|14636.5|14635.5|95
1648146230000|2022-03-24 18:23:50|14639.4|14638.4|14647.4|14646.4|14647.4|14646.4|14639.3|14638.3|298
1648146240000|2022-03-24 18:24:00|14647.7|14646.7|14646.4|14645.4|14648.2|14647.2|14644.7|14643.7|120
1648146250000|2022-03-24 18:24:10|14646.3|14645.3|14643.8|14642.8|14646.4|14645.4|14643.5|14642.5|96
1648146260000|2022-03-24 18:24:20|14643.9|14642.9|14645.2|14644.2|14645.4|14644.4|14643.5|14642.5|36
1648146270000|2022-03-24 18:24:30|14645|14644|14642.3|14641.3|14645.4|14644.4|14642.2|14641.2|55
1648146280000|2022-03-24 18:24:40|14642.2|14641.2|14642.4|14641.4|14643.4|14642.4|14642.2|14641.2|38
1648146290000|2022-03-24 18:24:50|14642.3|14641.3|14643.4|14642.4|14643.7|14642.7|14640.9|14639.9|60
1648146300000|2022-03-24 18:25:00|14643|14642|14648|14647|14648|14647|14642.5|14641.5|117
1648146310000|2022-03-24 18:25:10|14647.8|14646.8|14647.2|14646.2|14647.8|14646.8|14644.9|14643.9|58
1648146320000|2022-03-24 18:25:20|14647|14646|14644.9|14643.9|14648.3|14647.3|14644.3|14643.3|74
1648146330000|2022-03-24 18:25:30|14645.8|14644.8|14650.4|14649.4|14650.7|14649.7|14645.5|14644.5|99
1648146340000|2022-03-24 18:25:40|14650.5|14649.5|14649.3|14648.3|14651.2|14650.2|14648.3|14647.3|142
1648146350000|2022-03-24 18:25:50|14649.4|14648.4|14649.2|14648.2|14651.9|14650.9|14648.2|14647.2|99
1648146360000|2022-03-24 18:26:00|14649.4|14648.4|14652.9|14651.9|14653.9|14652.9|14649.4|14648.4|116
1648146370000|2022-03-24 18:26:10|14652.7|14651.7|14652.4|14651.4|14655.2|14654.2|14652|14651|115
1648146380000|2022-03-24 18:26:20|14652.3|14651.3|14651.7|14650.7|14652.8|14651.8|14651.2|14650.2|43
1648146390000|2022-03-24 18:26:30|14651.5|14650.5|14651.5|14650.5|14652.9|14651.9|14650.4|14649.4|34
1648146400000|2022-03-24 18:26:40|14651.8|14650.8|14648.2|14647.2|14652.2|14651.2|14647.4|14646.4|73
1648146410000|2022-03-24 18:26:50|14648|14647|14649|14648|14650|14649|14646.7|14645.7|77
1648146420000|2022-03-24 18:27:00|14648.9|14647.9|14646.3|14645.3|14649|14648|14645.4|14644.4|69
1648146430000|2022-03-24 18:27:10|14646.2|14645.2|14644.9|14643.9|14647.7|14646.7|14644.7|14643.7|67
1648146440000|2022-03-24 18:27:20|14644.7|14643.7|14649|14648|14649.3|14648.3|14644.2|14643.2|72
1648146450000|2022-03-24 18:27:30|14648.9|14647.9|14647.7|14646.7|14651.7|14650.7|14647.5|14646.5|92
1648146460000|2022-03-24 18:27:40|14647.8|14646.8|14646.8|14645.8|14648.7|14647.7|14646.8|14645.8|32
1648146470000|2022-03-24 18:27:50|14646.7|14645.7|14646|14645|14646.9|14645.9|14643.9|14642.9|73
1648146480000|2022-03-24 18:28:00|14645.8|14644.8|14648.7|14647.7|14648.7|14647.7|14644.5|14643.5|54
1648146490000|2022-03-24 18:28:10|14648.8|14647.8|14650.4|14649.4|14651|14650|14648.7|14647.7|64
1648146500000|2022-03-24 18:28:20|14650.3|14649.3|14649.7|14648.7|14650.9|14649.9|14648.7|14647.7|40
1648146510000|2022-03-24 18:28:30|14649.8|14648.8|14654.5|14653.5|14654.7|14653.7|14649.8|14648.8|107
1648146520000|2022-03-24 18:28:40|14654.7|14653.7|14654.5|14653.5|14655.8|14654.8|14652.8|14651.8|104
1648146530000|2022-03-24 18:28:50|14654.8|14653.8|14654.4|14653.4|14655.8|14654.8|14654.2|14653.2|53
1648146540000|2022-03-24 18:29:00|14654|14653|14655.3|14654.3|14656.8|14655.8|14653.9|14652.9|99
1648146550000|2022-03-24 18:29:10|14655.2|14654.2|14653.2|14652.2|14655.2|14654.2|14651.8|14650.8|74
1648146560000|2022-03-24 18:29:20|14653.3|14652.3|14650.4|14649.4|14653.7|14652.7|14650.2|14649.2|52
1648146570000|2022-03-24 18:29:30|14650.7|14649.7|14650.2|14649.2|14652.4|14651.4|14649.9|14648.9|39
1648146580000|2022-03-24 18:29:40|14650.8|14649.8|14657.4|14656.4|14658.2|14657.2|14650.2|14649.2|107
1648146590000|2022-03-24 18:29:50|14657.2|14656.2|14657.4|14656.4|14659.8|14658.8|14656.5|14655.5|101
1648146600000|2022-03-24 18:30:00|14657.3|14656.3|14656.8|14655.8|14659.2|14658.2|14656|14655|95
1648146610000|2022-03-24 18:30:10|14656.9|14655.9|14657.2|14656.2|14658.9|14657.9|14655.5|14654.5|84
1648146620000|2022-03-24 18:30:20|14657|14656|14658.4|14657.4|14658.4|14657.4|14655.5|14654.5|64
1648146630000|2022-03-24 18:30:30|14658.9|14657.9|14663.2|14662.2|14663.3|14662.3|14658.5|14657.5|171
1648146640000|2022-03-24 18:30:40|14662.9|14661.9|14664.5|14663.5|14665|14664|14662.5|14661.5|186
1648146650000|2022-03-24 18:30:50|14664.7|14663.7|14659|14658|14665.7|14664.7|14657.9|14656.9|360
1648146660000|2022-03-24 18:31:00|14659.4|14658.4|14661.9|14660.9|14664|14663|14659.2|14658.2|90
1648146670000|2022-03-24 18:31:10|14661.7|14660.7|14662.8|14661.8|14664.2|14663.2|14660.9|14659.9|105
1648146680000|2022-03-24 18:31:20|14662.7|14661.7|14660.7|14659.7|14662.9|14661.9|14660.2|14659.2|81
1648146690000|2022-03-24 18:31:30|14660.4|14659.4|14655|14654|14660.4|14659.4|14654.9|14653.9|137
1648146700000|2022-03-24 18:31:40|14654.9|14653.9|14645.5|14644.5|14655.4|14654.4|14644.8|14643.8|340
1648146710000|2022-03-24 18:31:50|14645.7|14644.7|14650.3|14649.3|14650.4|14649.4|14644|14643|254
1648146720000|2022-03-24 18:32:00|14652.8|14651.8|14653.4|14652.4|14653.9|14652.9|14650.9|14649.9|336
1648146730000|2022-03-24 18:32:10|14653.3|14652.3|14650.8|14649.8|14653.3|14652.3|14647.7|14646.7|83
1648146740000|2022-03-24 18:32:20|14650.5|14649.5|14650|14649|14650.5|14649.5|14648.4|14647.4|21
1648146750000|2022-03-24 18:32:30|14650.2|14649.2|14655.8|14654.8|14655.8|14654.8|14650.2|14649.2|82
1648146760000|2022-03-24 18:32:40|14655.7|14654.7|14658|14657|14661.2|14660.2|14655.7|14654.7|296
1648146770000|2022-03-24 18:32:50|14658.3|14657.3|14657.3|14656.3|14658.7|14657.7|14656.4|14655.4|49
1648146780000|2022-03-24 18:33:00|14657|14656|14656.3|14655.3|14657.2|14656.2|14654.7|14653.7|53
1648146790000|2022-03-24 18:33:10|14656.2|14655.2|14658.5|14657.5|14658.7|14657.7|14655.4|14654.4|51
1648146800000|2022-03-24 18:33:20|14658.3|14657.3|14654.4|14653.4|14658.4|14657.4|14653.7|14652.7|72
1648146810000|2022-03-24 18:33:30|14654.3|14653.3|14654|14653|14655.2|14654.2|14653.5|14652.5|32
1648146820000|2022-03-24 18:33:40|14653.8|14652.8|14653|14652|14654.5|14653.5|14652.4|14651.4|59
1648146830000|2022-03-24 18:33:50|14653.3|14652.3|14655.8|14654.8|14655.9|14654.9|14653|14652|32
1648146840000|2022-03-24 18:34:00|14655.9|14654.9|14653.5|14652.5|14656.7|14655.7|14653.5|14652.5|80
1648146850000|2022-03-24 18:34:10|14653.4|14652.4|14652.3|14651.3|14653.8|14652.8|14651|14650|52
1648146860000|2022-03-24 18:34:20|14652.4|14651.4|14650.2|14649.2|14652.4|14651.4|14648.9|14647.9|67
1648146870000|2022-03-24 18:34:30|14650|14649|14649|14648|14651.3|14650.3|14649|14648|30
1648146880000|2022-03-24 18:34:40|14649.2|14648.2|14647.7|14646.7|14649.2|14648.2|14645|14644|97
1648146890000|2022-03-24 18:34:50|14647.4|14646.4|14650.5|14649.5|14651.5|14650.5|14647.2|14646.2|48
1648146900000|2022-03-24 18:35:00|14651.8|14650.8|14642.3|14641.3|14652.4|14651.4|14642.3|14641.3|201
1648146910000|2022-03-24 18:35:10|14642.4|14641.4|14642.3|14641.3|14642.5|14641.5|14639.9|14638.9|179
1648146920000|2022-03-24 18:35:20|14642.2|14641.2|14646.3|14645.3|14647.2|14646.2|14642|14641|88
1648146930000|2022-03-24 18:35:30|14646|14645|14644.4|14643.4|14646.4|14645.4|14643.5|14642.5|69
1648146940000|2022-03-24 18:35:40|14644.5|14643.5|14642.7|14641.7|14645.3|14644.3|14642.5|14641.5|57
1648146950000|2022-03-24 18:35:50|14643.3|14642.3|14646.8|14645.8|14646.9|14645.9|14642|14641|78
1648146960000|2022-03-24 18:36:00|14647|14646|14642.7|14641.7|14647.8|14646.8|14642|14641|85
1648146970000|2022-03-24 18:36:10|14642.5|14641.5|14644.5|14643.5|14644.5|14643.5|14640.7|14639.7|75
1648146980000|2022-03-24 18:36:20|14644.4|14643.4|14645.4|14644.4|14646.4|14645.4|14644.2|14643.2|60
1648146990000|2022-03-24 18:36:30|14645.5|14644.5|14645.7|14644.7|14647.4|14646.4|14645.2|14644.2|66
1648147000000|2022-03-24 18:36:40|14645.9|14644.9|14645.4|14644.4|14646.7|14645.7|14643.5|14642.5|41
1648147010000|2022-03-24 18:36:50|14645.3|14644.3|14650|14649|14650.3|14649.3|14645.3|14644.3|119
1648147020000|2022-03-24 18:37:00|14649.9|14648.9|14649.9|14648.9|14652.4|14651.4|14649.4|14648.4|112
1648147030000|2022-03-24 18:37:10|14649.8|14648.8|14646.2|14645.2|14650.9|14649.9|14646.2|14645.2|77
1648147040000|2022-03-24 18:37:20|14647|14646|14648.3|14647.3|14649.2|14648.2|14645.8|14644.8|112
1648147050000|2022-03-24 18:37:30|14648.4|14647.4|14644.5|14643.5|14648.5|14647.5|14643.9|14642.9|45
1648147060000|2022-03-24 18:37:40|14644.3|14643.3|14644.3|14643.3|14645.8|14644.8|14642.2|14641.2|50
1648147070000|2022-03-24 18:37:50|14644.5|14643.5|14645.2|14644.2|14645.4|14644.4|14642.8|14641.8|31
1648147080000|2022-03-24 18:38:00|14645.4|14644.4|14650.3|14649.3|14652|14651|14645.4|14644.4|88
1648147090000|2022-03-24 18:38:10|14650.4|14649.4|14650.5|14649.5|14651.4|14650.4|14650|14649|33
1648147100000|2022-03-24 18:38:20|14650.3|14649.3|14648.7|14647.7|14653.2|14652.2|14648.2|14647.2|111
1648147110000|2022-03-24 18:38:30|14649|14648|14648|14647|14649.3|14648.3|14647.5|14646.5|24
1648147120000|2022-03-24 18:38:40|14648.2|14647.2|14648.7|14647.7|14648.7|14647.7|14646.5|14645.5|36
1648147130000|2022-03-24 18:38:50|14648.4|14647.4|14649.9|14648.9|14651.9|14650.9|14647.7|14646.7|67
1648147140000|2022-03-24 18:39:00|14649.8|14648.8|14650.9|14649.9|14651.5|14650.5|14649|14648|37
1648147150000|2022-03-24 18:39:10|14651|14650|14647.5|14646.5|14651|14650|14646.4|14645.4|43
1648147160000|2022-03-24 18:39:20|14647.8|14646.8|14651.5|14650.5|14651.5|14650.5|14647.2|14646.2|36
1648147170000|2022-03-24 18:39:30|14651.3|14650.3|14652.5|14651.5|14652.5|14651.5|14649.5|14648.5|22
1648147180000|2022-03-24 18:39:40|14652.4|14651.4|14653.8|14652.8|14654.2|14653.2|14652.4|14651.4|71
1648147190000|2022-03-24 18:39:50|14653.9|14652.9|14655.9|14654.9|14657.5|14656.5|14653.9|14652.9|132
1648147200000|2022-03-24 18:40:00|14656|14655|14654.7|14653.7|14656.9|14655.9|14652.8|14651.8|152
1648147210000|2022-03-24 18:40:10|14654.5|14653.5|14656|14655|14656.5|14655.5|14654.5|14653.5|60
1648147220000|2022-03-24 18:40:20|14656.4|14655.4|14655.9|14654.9|14657.7|14656.7|14654.9|14653.9|42
1648147230000|2022-03-24 18:40:30|14656.2|14655.2|14654.4|14653.4|14656.5|14655.5|14653.2|14652.2|121
1648147240000|2022-03-24 18:40:40|14654.3|14653.3|14656.4|14655.4|14657.4|14656.4|14653.9|14652.9|113
1648147250000|2022-03-24 18:40:50|14656.5|14655.5|14658.7|14657.7|14658.7|14657.7|14656.3|14655.3|88
1648147260000|2022-03-24 18:41:00|14658.5|14657.5|14656.2|14655.2|14658.9|14657.9|14655|14654|81
1648147270000|2022-03-24 18:41:10|14655.5|14654.5|14654.3|14653.3|14656.9|14655.9|14653.4|14652.4|59
1648147280000|2022-03-24 18:41:20|14654.4|14653.4|14656.8|14655.8|14656.9|14655.9|14652.9|14651.9|52
1648147290000|2022-03-24 18:41:30|14656.7|14655.7|14655.8|14654.8|14656.7|14655.7|14654.8|14653.8|33
1648147300000|2022-03-24 18:41:40|14655.7|14654.7|14654|14653|14656.9|14655.9|14654|14653|44
1648147310000|2022-03-24 18:41:50|14653.5|14652.5|14655.3|14654.3|14655.7|14654.7|14652.9|14651.9|64
1648147320000|2022-03-24 18:42:00|14655.5|14654.5|14652.2|14651.2|14656.7|14655.7|14652.2|14651.2|54
1648147330000|2022-03-24 18:42:10|14651.7|14650.7|14651.3|14650.3|14651.9|14650.9|14649.7|14648.7|115
1648147340000|2022-03-24 18:42:20|14652.9|14651.9|14651.3|14650.3|14653.7|14652.7|14650.9|14649.9|35
1648147350000|2022-03-24 18:42:30|14651.2|14650.2|14652.4|14651.4|14652.5|14651.5|14650.2|14649.2|27
1648147360000|2022-03-24 18:42:40|14652.5|14651.5|14654|14653|14655.7|14654.7|14652.2|14651.2|93
1648147370000|2022-03-24 18:42:50|14654.7|14653.7|14652.5|14651.5|14654.8|14653.8|14652|14651|103
1648147380000|2022-03-24 18:43:00|14652.4|14651.4|14653.5|14652.5|14654|14653|14651.2|14650.2|46
1648147390000|2022-03-24 18:43:10|14653.4|14652.4|14648.2|14647.2|14653.5|14652.5|14647|14646|108
1648147400000|2022-03-24 18:43:20|14648|14647|14651.4|14650.4|14652|14651|14647.5|14646.5|49
1648147410000|2022-03-24 18:43:30|14651.3|14650.3|14648.5|14647.5|14651.7|14650.7|14647.9|14646.9|60
1648147420000|2022-03-24 18:43:40|14648.4|14647.4|14651.7|14650.7|14652.4|14651.4|14648.2|14647.2|38
1648147430000|2022-03-24 18:43:50|14651.8|14650.8|14651.7|14650.7|14654.9|14653.9|14651.5|14650.5|129
1648147440000|2022-03-24 18:44:00|14650.8|14649.8|14652.2|14651.2|14652.9|14651.9|14650.8|14649.8|43
1648147450000|2022-03-24 18:44:10|14652.4|14651.4|14655.9|14654.9|14656.5|14655.5|14650|14649|110
1648147460000|2022-03-24 18:44:20|14656.2|14655.2|14656.2|14655.2|14657.5|14656.5|14655.4|14654.4|72
1648147470000|2022-03-24 18:44:30|14656.3|14655.3|14657|14656|14659.4|14658.4|14655.8|14654.8|100
1648147480000|2022-03-24 18:44:40|14656.9|14655.9|14654.4|14653.4|14657.4|14656.4|14654.4|14653.4|71
1648147490000|2022-03-24 18:44:50|14654.3|14653.3|14655.2|14654.2|14655.7|14654.7|14653.4|14652.4|54
1648147500000|2022-03-24 18:45:00|14655|14654|14656|14655|14657.9|14656.9|14653.5|14652.5|113
1648147510000|2022-03-24 18:45:10|14655.9|14654.9|14646.9|14645.9|14655.9|14654.9|14646.9|14645.9|287
1648147520000|2022-03-24 18:45:20|14646.7|14645.7|14641.9|14640.9|14647.9|14646.9|14638.7|14637.7|376
1648147530000|2022-03-24 18:45:30|14642|14641|14641.5|14640.5|14642.4|14641.4|14639.9|14638.9|209
1648147540000|2022-03-24 18:45:40|14641.4|14640.4|14640.7|14639.7|14642.2|14641.2|14639.2|14638.2|127
1648147550000|2022-03-24 18:45:50|14640.4|14639.4|14641.2|14640.2|14643.7|14642.7|14639.5|14638.5|112
1648147560000|2022-03-24 18:46:00|14641|14640|14641.5|14640.5|14641.5|14640.5|14637.4|14636.4|159
1648147570000|2022-03-24 18:46:10|14641.7|14640.7|14643.7|14642.7|14644.5|14643.5|14639.4|14638.4|72
1648147580000|2022-03-24 18:46:20|14643.8|14642.8|14646.5|14645.5|14647|14646|14643.5|14642.5|93
1648147590000|2022-03-24 18:46:30|14646.7|14645.7|14646.4|14645.4|14647.3|14646.3|14645.4|14644.4|85
1648147600000|2022-03-24 18:46:40|14646.5|14645.5|14645.4|14644.4|14648.7|14647.7|14644.8|14643.8|82
1648147610000|2022-03-24 18:46:50|14645.3|14644.3|14645.3|14644.3|14646.9|14645.9|14645.2|14644.2|34
1648147620000|2022-03-24 18:47:00|14645.2|14644.2|14646.8|14645.8|14648.8|14647.8|14645.2|14644.2|44
1648147630000|2022-03-24 18:47:10|14646.7|14645.7|14649|14648|14649.4|14648.4|14644.4|14643.4|41
1648147640000|2022-03-24 18:47:20|14649.2|14648.2|14650.2|14649.2|14650.7|14649.7|14648.3|14647.3|53
1648147650000|2022-03-24 18:47:30|14650|14649|14650.7|14649.7|14652.3|14651.3|14648.7|14647.7|87
1648147660000|2022-03-24 18:47:40|14650|14649|14649.2|14648.2|14651.9|14650.9|14648.5|14647.5|32
1648147670000|2022-03-24 18:47:50|14649|14648|14647.4|14646.4|14651.2|14650.2|14646.9|14645.9|66
1648147680000|2022-03-24 18:48:00|14647.3|14646.3|14644.2|14643.2|14648.2|14647.2|14643.9|14642.9|101
1648147690000|2022-03-24 18:48:10|14644|14643|14640|14639|14644.9|14643.9|14638.8|14637.8|185
1648147700000|2022-03-24 18:48:20|14640.2|14639.2|14642.5|14641.5|14643.9|14642.9|14638.5|14637.5|114
1648147710000|2022-03-24 18:48:30|14642.4|14641.4|14644.2|14643.2|14644.7|14643.7|14641.2|14640.2|95
1648147720000|2022-03-24 18:48:40|14644.3|14643.3|14645.7|14644.7|14647.4|14646.4|14643.5|14642.5|137
1648147730000|2022-03-24 18:48:50|14645.5|14644.5|14644.8|14643.8|14646.3|14645.3|14642.9|14641.9|65
1648147740000|2022-03-24 18:49:00|14644.7|14643.7|14644.5|14643.5|14645.5|14644.5|14642.9|14641.9|33
1648147750000|2022-03-24 18:49:10|14644.4|14643.4|14643.9|14642.9|14646.3|14645.3|14643.8|14642.8|43
1648147760000|2022-03-24 18:49:20|14644|14643|14646|14645|14646.4|14645.4|14644|14643|38
1648147770000|2022-03-24 18:49:30|14645.9|14644.9|14647.3|14646.3|14647.7|14646.7|14643.4|14642.4|109
1648147780000|2022-03-24 18:49:40|14647.2|14646.2|14644.9|14643.9|14647.2|14646.2|14644.4|14643.4|33
1648147790000|2022-03-24 18:49:50|14645|14644|14644.9|14643.9|14645.2|14644.2|14643.2|14642.2|39
1648147800000|2022-03-24 18:50:00|14644.8|14643.8|14649.8|14648.8|14649.8|14648.8|14644.3|14643.3|96
1648147810000|2022-03-24 18:50:10|14649.7|14648.7|14646.3|14645.3|14649.9|14648.9|14645.7|14644.7|71
1648147820000|2022-03-24 18:50:20|14646.4|14645.4|14648|14647|14648.9|14647.9|14646.3|14645.3|34
1648147830000|2022-03-24 18:50:30|14648.3|14647.3|14649.5|14648.5|14649.8|14648.8|14647.9|14646.9|36
1648147840000|2022-03-24 18:50:40|14649.8|14648.8|14650.4|14649.4|14650.5|14649.5|14649.4|14648.4|45
1648147850000|2022-03-24 18:50:50|14650.9|14649.9|14653.3|14652.3|14655|14654|14650.5|14649.5|169
1648147860000|2022-03-24 18:51:00|14653.2|14652.2|14662.8|14661.8|14662.8|14661.8|14653.2|14652.2|501
1648147870000|2022-03-24 18:51:10|14662.7|14661.7|14666.2|14665.2|14666.5|14665.5|14662.3|14661.3|201
1648147880000|2022-03-24 18:51:20|14667.2|14666.2|14672.2|14671.2|14672.9|14671.9|14665.5|14664.5|262
1648147890000|2022-03-24 18:51:30|14672|14671|14668.4|14667.4|14673.9|14672.9|14667.9|14666.9|351
1648147900000|2022-03-24 18:51:40|14668.3|14667.3|14667|14666|14668.8|14667.8|14666.9|14665.9|135
1648147910000|2022-03-24 18:51:50|14667.2|14666.2|14670|14669|14673.7|14672.7|14666.9|14665.9|270
1648147920000|2022-03-24 18:52:00|14670.3|14669.3|14667.8|14666.8|14671.3|14670.3|14667.5|14666.5|111
1648147930000|2022-03-24 18:52:10|14667.7|14666.7|14665.3|14664.3|14667.9|14666.9|14663.9|14662.9|89
1648147940000|2022-03-24 18:52:20|14664.7|14663.7|14663.2|14662.2|14665.7|14664.7|14662.8|14661.8|68
1648147950000|2022-03-24 18:52:30|14663.3|14662.3|14663.7|14662.7|14664.7|14663.7|14662.4|14661.4|82
1648147960000|2022-03-24 18:52:40|14663.5|14662.5|14662.9|14661.9|14663.7|14662.7|14660.8|14659.8|65
1648147970000|2022-03-24 18:52:50|14662.7|14661.7|14663.4|14662.4|14663.9|14662.9|14662.3|14661.3|60
1648147980000|2022-03-24 18:53:00|14663|14662|14668.8|14667.8|14669.9|14668.9|14661.5|14660.5|159
1648147990000|2022-03-24 18:53:10|14668.7|14667.7|14669.3|14668.3|14669.8|14668.8|14668.4|14667.4|67
1648148000000|2022-03-24 18:53:20|14669.7|14668.7|14670.3|14669.3|14670.9|14669.9|14669.4|14668.4|58
1648148010000|2022-03-24 18:53:30|14670.4|14669.4|14672.5|14671.5|14672.7|14671.7|14670.4|14669.4|91
1648148020000|2022-03-24 18:53:40|14672.4|14671.4|14670.7|14669.7|14672.4|14671.4|14670.3|14669.3|41
1648148030000|2022-03-24 18:53:50|14670.5|14669.5|14669.2|14668.2|14670.7|14669.7|14668.2|14667.2|56
1648148040000|2022-03-24 18:54:00|14669.5|14668.5|14669.3|14668.3|14670.9|14669.9|14667.9|14666.9|87
1648148050000|2022-03-24 18:54:10|14669.4|14668.4|14668|14667|14670|14669|14667.4|14666.4|51
1648148060000|2022-03-24 18:54:20|14668.2|14667.2|14664.9|14663.9|14669.7|14668.7|14664.9|14663.9|87
1648148070000|2022-03-24 18:54:30|14665.2|14664.2|14664.9|14663.9|14667.4|14666.4|14664.5|14663.5|72
1648148080000|2022-03-24 18:54:40|14665.2|14664.2|14666|14665|14666.4|14665.4|14664.3|14663.3|74
1648148090000|2022-03-24 18:54:50|14666.2|14665.2|14666.5|14665.5|14666.5|14665.5|14664.9|14663.9|36
1648148100000|2022-03-24 18:55:00|14666.4|14665.4|14664.2|14663.2|14667|14666|14663.8|14662.8|105
1648148110000|2022-03-24 18:55:10|14664.4|14663.4|14661.8|14660.8|14664.4|14663.4|14660.8|14659.8|178
1648148120000|2022-03-24 18:55:20|14661.7|14660.7|14659.4|14658.4|14662.4|14661.4|14658.5|14657.5|181
1648148130000|2022-03-24 18:55:30|14659.7|14658.7|14666.3|14665.3|14667.2|14666.2|14659.7|14658.7|165
1648148140000|2022-03-24 18:55:40|14666.4|14665.4|14668.4|14667.4|14668.7|14667.7|14665.3|14664.3|127
1648148150000|2022-03-24 18:55:50|14668.3|14667.3|14666.9|14665.9|14668.3|14667.3|14666.2|14665.2|45
1648148160000|2022-03-24 18:56:00|14666.8|14665.8|14666.3|14665.3|14670.8|14669.8|14666.3|14665.3|203
1648148170000|2022-03-24 18:56:10|14666.2|14665.2|14667|14666|14667.3|14666.3|14663.9|14662.9|74
1648148180000|2022-03-24 18:56:20|14667.2|14666.2|14664.7|14663.7|14667.3|14666.3|14664.7|14663.7|95
1648148190000|2022-03-24 18:56:30|14664.8|14663.8|14664.7|14663.7|14666.4|14665.4|14664.2|14663.2|40
1648148200000|2022-03-24 18:56:40|14664.5|14663.5|14662.7|14661.7|14664.5|14663.5|14660.4|14659.4|83
1648148210000|2022-03-24 18:56:50|14663.2|14662.2|14667.2|14666.2|14667.2|14666.2|14663.2|14662.2|66
1648148220000|2022-03-24 18:57:00|14667|14666|14665.8|14664.8|14668.5|14667.5|14665|14664|77
1648148230000|2022-03-24 18:57:10|14665.9|14664.9|14673.3|14672.3|14673.3|14672.3|14665.9|14664.9|137
1648148240000|2022-03-24 18:57:20|14673.2|14672.2|14672.4|14671.4|14674.4|14673.4|14671.8|14670.8|181
1648148250000|2022-03-24 18:57:30|14672.3|14671.3|14673.4|14672.4|14674.5|14673.5|14672.3|14671.3|85
1648148260000|2022-03-24 18:57:40|14673.5|14672.5|14675|14674|14676.7|14675.7|14673.5|14672.5|118
1648148270000|2022-03-24 18:57:50|14674.9|14673.9|14674.4|14673.4|14676|14675|14673.7|14672.7|73
1648148280000|2022-03-24 18:58:00|14674.9|14673.9|14674.9|14673.9|14675.7|14674.7|14673.2|14672.2|83
1648148290000|2022-03-24 18:58:10|14674.8|14673.8|14671.7|14670.7|14675.3|14674.3|14671.7|14670.7|89
1648148300000|2022-03-24 18:58:20|14671.8|14670.8|14673.4|14672.4|14674|14673|14671.7|14670.7|67
1648148310000|2022-03-24 18:58:30|14673.5|14672.5|14673.9|14672.9|14674.7|14673.7|14672.5|14671.5|56
1648148320000|2022-03-24 18:58:40|14674.7|14673.7|14674.5|14673.5|14674.9|14673.9|14673.8|14672.8|57
1648148330000|2022-03-24 18:58:50|14674.7|14673.7|14675.8|14674.8|14675.9|14674.9|14673.7|14672.7|85
1648148340000|2022-03-24 18:59:00|14675.4|14674.4|14674|14673|14676.7|14675.7|14672.5|14671.5|68
1648148350000|2022-03-24 18:59:10|14674.2|14673.2|14674.7|14673.7|14675.3|14674.3|14671.8|14670.8|72
1648148360000|2022-03-24 18:59:20|14674.8|14673.8|14673.7|14672.7|14674.9|14673.9|14671.9|14670.9|93
1648148370000|2022-03-24 18:59:30|14673.8|14672.8|14676.2|14675.2|14677.4|14676.4|14673.5|14672.5|167
1648148380000|2022-03-24 18:59:40|14675.9|14674.9|14673.2|14672.2|14676.2|14675.2|14672.2|14671.2|78
1648148390000|2022-03-24 18:59:50|14673.3|14672.3|14671.4|14670.4|14674.4|14673.4|14670.7|14669.7|64
1648148400000|2022-03-24 19:00:00|14671.3|14670.3|14672.7|14671.7|14673|14672|14670.9|14669.9|93
1648148410000|2022-03-24 19:00:10|14673|14672|14672.9|14671.9|14675.4|14674.4|14672.9|14671.9|59
1648148420000|2022-03-24 19:00:20|14673|14672|14673.4|14672.4|14674.9|14673.9|14670.4|14669.4|99
1648148430000|2022-03-24 19:00:30|14673.2|14672.2|14673.5|14672.5|14675.7|14674.7|14673.2|14672.2|86
1648148440000|2022-03-24 19:00:40|14673.7|14672.7|14670.3|14669.3|14674.9|14673.9|14668.8|14667.8|275
1648148450000|2022-03-24 19:00:50|14670.4|14669.4|14668.4|14667.4|14671.7|14670.7|14668.4|14667.4|91
1648148460000|2022-03-24 19:01:00|14667.9|14666.9|14665.2|14664.2|14668.9|14667.9|14664.8|14663.8|143
1648148470000|2022-03-24 19:01:10|14665|14664|14662.2|14661.2|14666.2|14665.2|14662|14661|158
1648148480000|2022-03-24 19:01:20|14662.8|14661.8|14661.2|14660.2|14662.9|14661.9|14661|14660|66
1648148490000|2022-03-24 19:01:30|14661.4|14660.4|14662.7|14661.7|14664.9|14663.9|14660.9|14659.9|89
1648148500000|2022-03-24 19:01:40|14662.5|14661.5|14661.2|14660.2|14663.4|14662.4|14660.7|14659.7|68
1648148510000|2022-03-24 19:01:50|14661.3|14660.3|14659|14658|14663.3|14662.3|14659|14658|143
1648148520000|2022-03-24 19:02:00|14658.8|14657.8|14651|14650|14659.3|14658.3|14650.9|14649.9|288
1648148530000|2022-03-24 19:02:10|14650.9|14649.9|14651.5|14650.5|14655.4|14654.4|14650.4|14649.4|124
1648148540000|2022-03-24 19:02:20|14651.4|14650.4|14654.2|14653.2|14656.4|14655.4|14651.2|14650.2|105
1648148550000|2022-03-24 19:02:30|14654|14653|14654.2|14653.2|14655.2|14654.2|14653.2|14652.2|74
1648148560000|2022-03-24 19:02:40|14653.8|14652.8|14655.2|14654.2|14655.4|14654.4|14652.9|14651.9|59
1648148570000|2022-03-24 19:02:50|14655.4|14654.4|14658.4|14657.4|14660.3|14659.3|14655|14654|136
1648148580000|2022-03-24 19:03:00|14659|14658|14660.4|14659.4|14662.2|14661.2|14658.9|14657.9|101
1648148590000|2022-03-24 19:03:10|14660.5|14659.5|14660.9|14659.9|14661.9|14660.9|14660.2|14659.2|65
1648148600000|2022-03-24 19:03:20|14660.8|14659.8|14660.9|14659.9|14661.7|14660.7|14659.7|14658.7|41
1648148610000|2022-03-24 19:03:30|14661|14660|14665.8|14664.8|14666.4|14665.4|14659.8|14658.8|129
1648148620000|2022-03-24 19:03:40|14665.9|14664.9|14661.5|14660.5|14666.2|14665.2|14660.5|14659.5|101
1648148630000|2022-03-24 19:03:50|14661.7|14660.7|14663.3|14662.3|14664.3|14663.3|14660.4|14659.4|48
1648148640000|2022-03-24 19:04:00|14663.2|14662.2|14664.3|14663.3|14665|14664|14662.3|14661.3|48
1648148650000|2022-03-24 19:04:10|14664.4|14663.4|14661.7|14660.7|14664.4|14663.4|14661.7|14660.7|41
1648148660000|2022-03-24 19:04:20|14661.8|14660.8|14662.3|14661.3|14663.4|14662.4|14661.3|14660.3|79
1648148670000|2022-03-24 19:04:30|14662.5|14661.5|14660.2|14659.2|14662.7|14661.7|14659|14658|111
1648148680000|2022-03-24 19:04:40|14659.2|14658.2|14661.4|14660.4|14661.5|14660.5|14658.5|14657.5|55
1648148690000|2022-03-24 19:04:50|14661.5|14660.5|14661.3|14660.3|14663.8|14662.8|14661|14660|75
1648148700000|2022-03-24 19:05:00|14661.2|14660.2|14661.4|14660.4|14664.8|14663.8|14660.7|14659.7|102
1648148710000|2022-03-24 19:05:10|14661.7|14660.7|14660.4|14659.4|14662.3|14661.3|14660.4|14659.4|58
1648148720000|2022-03-24 19:05:20|14660.3|14659.3|14658.5|14657.5|14661.7|14660.7|14657.4|14656.4|97
1648148730000|2022-03-24 19:05:30|14658.4|14657.4|14662|14661|14662.2|14661.2|14658.3|14657.3|93
1648148740000|2022-03-24 19:05:40|14662.3|14661.3|14661.9|14660.9|14663.7|14662.7|14661.8|14660.8|42
1648148750000|2022-03-24 19:05:50|14661.4|14660.4|14663.4|14662.4|14663.9|14662.9|14661.4|14660.4|28
1648148760000|2022-03-24 19:06:00|14663.5|14662.5|14662.4|14661.4|14664.3|14663.3|14661.9|14660.9|37
1648148770000|2022-03-24 19:06:10|14662.3|14661.3|14665.2|14664.2|14667.3|14666.3|14660.9|14659.9|108
1648148780000|2022-03-24 19:06:20|14665|14664|14667.7|14666.7|14669.4|14668.4|14665|14664|89
1648148790000|2022-03-24 19:06:30|14667.8|14666.8|14669.5|14668.5|14670.5|14669.5|14666.9|14665.9|98
1648148800000|2022-03-24 19:06:40|14669.7|14668.7|14671.2|14670.2|14671.9|14670.9|14668.9|14667.9|156
1648148810000|2022-03-24 19:06:50|14670.8|14669.8|14673.2|14672.2|14673.2|14672.2|14670|14669|107
1648148820000|2022-03-24 19:07:00|14673|14672|14675.3|14674.3|14675.9|14674.9|14672.9|14671.9|309
1648148830000|2022-03-24 19:07:10|14675|14674|14673|14672|14676.4|14675.4|14672.8|14671.8|102
1648148840000|2022-03-24 19:07:20|14673.3|14672.3|14676.7|14675.7|14676.9|14675.9|14673.3|14672.3|125
1648148850000|2022-03-24 19:07:30|14676.8|14675.8|14677.2|14676.2|14679.4|14678.4|14675.7|14674.7|293
1648148860000|2022-03-24 19:07:40|14677|14676|14676.7|14675.7|14678.4|14677.4|14675.3|14674.3|164
1648148870000|2022-03-24 19:07:50|14676.5|14675.5|14679.4|14678.4|14679.8|14678.8|14675.7|14674.7|91
1648148880000|2022-03-24 19:08:00|14679.5|14678.5|14677.4|14676.4|14680.4|14679.4|14675.7|14674.7|230
1648148890000|2022-03-24 19:08:10|14677.5|14676.5|14680.7|14679.7|14680.7|14679.7|14677.5|14676.5|78
1648148900000|2022-03-24 19:08:20|14680.8|14679.8|14684|14683|14684|14683|14680.4|14679.4|296
1648148910000|2022-03-24 19:08:30|14683.9|14682.9|14682.4|14681.4|14684.4|14683.4|14679.5|14678.5|231
1648148920000|2022-03-24 19:08:40|14682.3|14681.3|14684.4|14683.4|14686|14685|14682.2|14681.2|273
1648148930000|2022-03-24 19:08:50|14684.3|14683.3|14684.5|14683.5|14685.7|14684.7|14683.7|14682.7|95
1648148940000|2022-03-24 19:09:00|14684.4|14683.4|14686.5|14685.5|14688|14687|14684.4|14683.4|181
1648148950000|2022-03-24 19:09:10|14686.9|14685.9|14685.8|14684.8|14688|14687|14685.8|14684.8|65
1648148960000|2022-03-24 19:09:20|14685.7|14684.7|14687.8|14686.8|14688.4|14687.4|14685.5|14684.5|105
1648148970000|2022-03-24 19:09:30|14687.9|14686.9|14696.7|14695.7|14696.7|14695.7|14687.8|14686.8|767
1648148980000|2022-03-24 19:09:40|14696.4|14695.4|14692.4|14691.4|14697.5|14696.5|14692.4|14691.4|249
1648148990000|2022-03-24 19:09:50|14692.3|14691.3|14690.7|14689.7|14692.3|14691.3|14690.2|14689.2|153
1648149000000|2022-03-24 19:10:00|14690.8|14689.8|14688.7|14687.7|14691.2|14690.2|14687.4|14686.4|154
1648149010000|2022-03-24 19:10:10|14688.5|14687.5|14687.7|14686.7|14689.9|14688.9|14687.7|14686.7|124
1648149020000|2022-03-24 19:10:20|14687.9|14686.9|14692.7|14691.7|14692.9|14691.9|14687.4|14686.4|116
1648149030000|2022-03-24 19:10:30|14692.4|14691.4|14692.7|14691.7|14692.8|14691.8|14690.2|14689.2|136
1648149040000|2022-03-24 19:10:40|14692.3|14691.3|14691.2|14690.2|14692.9|14691.9|14688.7|14687.7|112
1648149050000|2022-03-24 19:10:50|14691.3|14690.3|14690|14689|14691.4|14690.4|14689.4|14688.4|137
1648149060000|2022-03-24 19:11:00|14689.7|14688.7|14690.4|14689.4|14691.2|14690.2|14689.7|14688.7|67
1648149070000|2022-03-24 19:11:10|14690.5|14689.5|14691|14690|14691|14690|14687.2|14686.2|141
1648149080000|2022-03-24 19:11:20|14690.8|14689.8|14690|14689|14691.4|14690.4|14689.7|14688.7|60
1648149090000|2022-03-24 19:11:30|14690.3|14689.3|14691.7|14690.7|14692.9|14691.9|14690.2|14689.2|112
1648149100000|2022-03-24 19:11:40|14691.3|14690.3|14689.7|14688.7|14691.9|14690.9|14689.7|14688.7|27
1648149110000|2022-03-24 19:11:50|14689.4|14688.4|14688.9|14687.9|14691.2|14690.2|14688.9|14687.9|69
1648149120000|2022-03-24 19:12:00|14688.8|14687.8|14689.3|14688.3|14690.7|14689.7|14687.5|14686.5|96
1648149130000|2022-03-24 19:12:10|14689.4|14688.4|14687.9|14686.9|14690.9|14689.9|14686.9|14685.9|75
1648149140000|2022-03-24 19:12:20|14688.8|14687.8|14688.5|14687.5|14689.8|14688.8|14687.7|14686.7|99
1648149150000|2022-03-24 19:12:30|14688.7|14687.7|14691.2|14690.2|14691.4|14690.4|14688.5|14687.5|71
1648149160000|2022-03-24 19:12:40|14691|14690|14691.9|14690.9|14692.7|14691.7|14689.4|14688.4|81
1648149170000|2022-03-24 19:12:50|14692.2|14691.2|14692.2|14691.2|14693.9|14692.9|14691.4|14690.4|109
1648149180000|2022-03-24 19:13:00|14692|14691|14690.2|14689.2|14692.2|14691.2|14689.9|14688.9|46
1648149190000|2022-03-24 19:13:10|14690.3|14689.3|14690.7|14689.7|14692.3|14691.3|14690.2|14689.2|69
1648149200000|2022-03-24 19:13:20|14690.8|14689.8|14690.8|14689.8|14692.8|14691.8|14690|14689|62
1648149210000|2022-03-24 19:13:30|14690.7|14689.7|14690.2|14689.2|14691.2|14690.2|14689.5|14688.5|65
1648149220000|2022-03-24 19:13:40|14689.7|14688.7|14691|14690|14691.2|14690.2|14689.5|14688.5|38
1648149230000|2022-03-24 19:13:50|14691.2|14690.2|14691|14690|14692.2|14691.2|14690.3|14689.3|77
1648149240000|2022-03-24 19:14:00|14690.9|14689.9|14689.4|14688.4|14691.3|14690.3|14689.4|14688.4|76
1648149250000|2022-03-24 19:14:10|14689.3|14688.3|14689.5|14688.5|14690.2|14689.2|14687.8|14686.8|85
1648149260000|2022-03-24 19:14:20|14689.7|14688.7|14688.8|14687.8|14690.2|14689.2|14687.9|14686.9|37
1648149270000|2022-03-24 19:14:30|14688.7|14687.7|14690.9|14689.9|14692|14691|14687.9|14686.9|106
1648149280000|2022-03-24 19:14:40|14690.8|14689.8|14692.9|14691.9|14693.2|14692.2|14690.4|14689.4|41
1648149290000|2022-03-24 19:14:50|14693|14692|14691.7|14690.7|14694.5|14693.5|14691.4|14690.4|108
1648149300000|2022-03-24 19:15:00|14691.5|14690.5|14692.5|14691.5|14693.9|14692.9|14691.4|14690.4|54
1648149310000|2022-03-24 19:15:10|14692.7|14691.7|14690.7|14689.7|14692.9|14691.9|14688.5|14687.5|122
1648149320000|2022-03-24 19:15:20|14690.9|14689.9|14688.4|14687.4|14690.9|14689.9|14687.4|14686.4|107
1648149330000|2022-03-24 19:15:30|14688.5|14687.5|14688.9|14687.9|14690.2|14689.2|14687.2|14686.2|137
1648149340000|2022-03-24 19:15:40|14689|14688|14690.4|14689.4|14690.4|14689.4|14687.7|14686.7|107
1648149350000|2022-03-24 19:15:50|14690.3|14689.3|14693.5|14692.5|14693.8|14692.8|14690.3|14689.3|104
1648149360000|2022-03-24 19:16:00|14693.4|14692.4|14690.4|14689.4|14693.7|14692.7|14690.2|14689.2|79
1648149370000|2022-03-24 19:16:10|14690.5|14689.5|14690.4|14689.4|14691.7|14690.7|14690.2|14689.2|44
1648149380000|2022-03-24 19:16:20|14690.5|14689.5|14691.9|14690.9|14692.9|14691.9|14690.4|14689.4|40
1648149390000|2022-03-24 19:16:30|14691.8|14690.8|14693.4|14692.4|14693.4|14692.4|14690.9|14689.9|35
1648149400000|2022-03-24 19:16:40|14693.7|14692.7|14695.2|14694.2|14696.5|14695.5|14691.9|14690.9|158
1648149410000|2022-03-24 19:16:50|14695.7|14694.7|14697.9|14696.9|14698.4|14697.4|14694.9|14693.9|180
1648149420000|2022-03-24 19:17:00|14697.8|14696.8|14701.7|14700.7|14704.7|14703.7|14697.7|14696.7|641
1648149430000|2022-03-24 19:17:10|14700.7|14699.7|14695.2|14694.2|14700.7|14699.7|14691.4|14690.4|314
1648149440000|2022-03-24 19:17:20|14695|14694|14696.3|14695.3|14698|14697|14694.2|14693.2|98
1648149450000|2022-03-24 19:17:30|14696.4|14695.4|14691.5|14690.5|14697.9|14696.9|14691.3|14690.3|101
1648149460000|2022-03-24 19:17:40|14691.4|14690.4|14694.3|14693.3|14694.7|14693.7|14691.4|14690.4|47
1648149470000|2022-03-24 19:17:50|14694.4|14693.4|14692.9|14691.9|14695.3|14694.3|14692.2|14691.2|69
1648149480000|2022-03-24 19:18:00|14692.8|14691.8|14691.3|14690.3|14692.8|14691.8|14689.4|14688.4|177
1648149490000|2022-03-24 19:18:10|14691.8|14690.8|14691.8|14690.8|14693.3|14692.3|14691|14690|64
1648149500000|2022-03-24 19:18:20|14691.7|14690.7|14691|14690|14692.4|14691.4|14690.3|14689.3|58
1648149510000|2022-03-24 19:18:30|14691.2|14690.2|14691.9|14690.9|14692.4|14691.4|14688.4|14687.4|331
1648149520000|2022-03-24 19:18:40|14692|14691|14694|14693|14695.2|14694.2|14691.3|14690.3|93
1648149530000|2022-03-24 19:18:50|14694.2|14693.2|14695|14694|14695.9|14694.9|14693.2|14692.2|65
1648149540000|2022-03-24 19:19:00|14694.9|14693.9|14697|14696|14697.4|14696.4|14694.7|14693.7|84
1648149550000|2022-03-24 19:19:10|14696.9|14695.9|14697.5|14696.5|14697.5|14696.5|14695.2|14694.2|68
1648149560000|2022-03-24 19:19:20|14697.4|14696.4|14695.4|14694.4|14698.5|14697.5|14695.2|14694.2|76
1648149570000|2022-03-24 19:19:30|14695.9|14694.9|14697.2|14696.2|14697.3|14696.3|14694.4|14693.4|62
1648149580000|2022-03-24 19:19:40|14697.3|14696.3|14699.8|14698.8|14700.3|14699.3|14696.7|14695.7|112
1648149590000|2022-03-24 19:19:50|14699.7|14698.7|14701.3|14700.3|14701.7|14700.7|14699.7|14698.7|115
1648149600000|2022-03-24 19:20:00|14701|14700|14702.3|14701.3|14704.3|14703.3|14700.8|14699.8|187
1648149610000|2022-03-24 19:20:10|14702.2|14701.2|14703.4|14702.4|14703.8|14702.8|14701|14700|106
1648149620000|2022-03-24 19:20:20|14703.7|14702.7|14705.8|14704.8|14707.8|14706.8|14703.4|14702.4|379
1648149630000|2022-03-24 19:20:30|14705.7|14704.7|14708.5|14707.5|14708.8|14707.8|14705.5|14704.5|145
1648149640000|2022-03-24 19:20:40|14708.7|14707.7|14715|14714|14715.3|14714.3|14708.4|14707.4|535
1648149650000|2022-03-24 19:20:50|14715.2|14714.2|14714.5|14713.5|14715.5|14714.5|14712.9|14711.9|218
1648149660000|2022-03-24 19:21:00|14714.7|14713.7|14715.8|14714.8|14718.4|14717.4|14714.2|14713.2|216
1648149670000|2022-03-24 19:21:10|14715.7|14714.7|14713.8|14712.8|14715.7|14714.7|14713|14712|171
1648149680000|2022-03-24 19:21:20|14713.9|14712.9|14714.3|14713.3|14714.9|14713.9|14713.2|14712.2|77
1648149690000|2022-03-24 19:21:30|14714.2|14713.2|14713.8|14712.8|14714.7|14713.7|14712.8|14711.8|66
1648149700000|2022-03-24 19:21:40|14713.9|14712.9|14713.2|14712.2|14715.2|14714.2|14713|14712|115
1648149710000|2022-03-24 19:21:50|14713.3|14712.3|14712.8|14711.8|14714.9|14713.9|14712.5|14711.5|48
1648149720000|2022-03-24 19:22:00|14712.9|14711.9|14712.9|14711.9|14713.4|14712.4|14712.4|14711.4|59
1648149730000|2022-03-24 19:22:10|14713|14712|14709.8|14708.8|14713.5|14712.5|14709.5|14708.5|137
1648149740000|2022-03-24 19:22:20|14709.7|14708.7|14713.9|14712.9|14713.9|14712.9|14709.7|14708.7|112
1648149750000|2022-03-24 19:22:30|14714|14713|14713.7|14712.7|14715|14714|14713.2|14712.2|72
1648149760000|2022-03-24 19:22:40|14713.5|14712.5|14713.4|14712.4|14715|14714|14713.4|14712.4|54
1648149770000|2022-03-24 19:22:50|14713.5|14712.5|14712.4|14711.4|14714.2|14713.2|14712.3|14711.3|59
1648149780000|2022-03-24 19:23:00|14712.5|14711.5|14716.4|14715.4|14717.8|14716.8|14711.9|14710.9|115
1648149790000|2022-03-24 19:23:10|14716.7|14715.7|14716.2|14715.2|14719.8|14718.8|14716.2|14715.2|194
1648149800000|2022-03-24 19:23:20|14716.3|14715.3|14717.9|14716.9|14718.7|14717.7|14716.3|14715.3|103
1648149810000|2022-03-24 19:23:30|14717.8|14716.8|14717.2|14716.2|14719|14718|14716.9|14715.9|84
1648149820000|2022-03-24 19:23:40|14716.9|14715.9|14715.5|14714.5|14717.3|14716.3|14715.4|14714.4|88
1648149830000|2022-03-24 19:23:50|14715.7|14714.7|14716.8|14715.8|14716.9|14715.9|14715.4|14714.4|47
1648149840000|2022-03-24 19:24:00|14716.7|14715.7|14718.5|14717.5|14719.5|14718.5|14716.7|14715.7|77
1648149850000|2022-03-24 19:24:10|14718.7|14717.7|14718.4|14717.4|14719.3|14718.3|14717|14716|52
1648149860000|2022-03-24 19:24:20|14718.2|14717.2|14717.7|14716.7|14719.4|14718.4|14717.7|14716.7|52
1648149870000|2022-03-24 19:24:30|14718.3|14717.3|14719.7|14718.7|14719.9|14718.9|14718.3|14717.3|87
1648149880000|2022-03-24 19:24:40|14719.5|14718.5|14718.9|14717.9|14719.7|14718.7|14718.4|14717.4|73
1648149890000|2022-03-24 19:24:50|14718.8|14717.8|14719.9|14718.9|14720.4|14719.4|14718.8|14717.8|158
1648149900000|2022-03-24 19:25:00|14719.7|14718.7|14727.8|14726.8|14728|14727|14719.7|14718.7|591
1648149910000|2022-03-24 19:25:10|14727.7|14726.7|14730.2|14729.2|14730.3|14729.3|14726.9|14725.9|200
1648149920000|2022-03-24 19:25:20|14730|14729|14729.3|14728.3|14732|14731|14728.9|14727.9|289
1648149930000|2022-03-24 19:25:30|14729.8|14728.8|14729.3|14728.3|14729.9|14728.9|14727.5|14726.5|142
1648149940000|2022-03-24 19:25:40|14729.7|14728.7|14728.4|14727.4|14729.9|14728.9|14728.4|14727.4|75
1648149950000|2022-03-24 19:25:50|14728.9|14727.9|14729.4|14728.4|14731.2|14730.2|14728.2|14727.2|117
1648149960000|2022-03-24 19:26:00|14729.2|14728.2|14730.2|14729.2|14731.3|14730.3|14729.2|14728.2|60
1648149970000|2022-03-24 19:26:10|14730.3|14729.3|14734.7|14733.7|14735.2|14734.2|14729.8|14728.8|312
1648149980000|2022-03-24 19:26:20|14734.9|14733.9|14735.7|14734.7|14735.7|14734.7|14733.7|14732.7|80
1648149990000|2022-03-24 19:26:30|14735.5|14734.5|14734.8|14733.8|14735.7|14734.7|14732.2|14731.2|133
1648150000000|2022-03-24 19:26:40|14734.7|14733.7|14735.8|14734.8|14736.7|14735.7|14734.7|14733.7|116
1648150010000|2022-03-24 19:26:50|14735.9|14734.9|14735.4|14734.4|14736.4|14735.4|14734.9|14733.9|124
1648150020000|2022-03-24 19:27:00|14735.5|14734.5|14734.7|14733.7|14736.2|14735.2|14732|14731|449
1648150030000|2022-03-24 19:27:10|14735|14734|14736.2|14735.2|14737.7|14736.7|14734.8|14733.8|153
1648150040000|2022-03-24 19:27:20|14736.4|14735.4|14737.4|14736.4|14738.3|14737.3|14735.2|14734.2|175
1648150050000|2022-03-24 19:27:30|14737.5|14736.5|14736.5|14735.5|14738.8|14737.8|14736.4|14735.4|115
1648150060000|2022-03-24 19:27:40|14736.7|14735.7|14735.8|14734.8|14738|14737|14735.4|14734.4|113
1648150070000|2022-03-24 19:27:50|14735.9|14734.9|14733.2|14732.2|14736|14735|14731.4|14730.4|284
1648150080000|2022-03-24 19:28:00|14733.3|14732.3|14734|14733|14735.3|14734.3|14732.9|14731.9|105
1648150090000|2022-03-24 19:28:10|14733.9|14732.9|14729.7|14728.7|14734|14733|14729.7|14728.7|150
1648150100000|2022-03-24 19:28:20|14729.4|14728.4|14728|14727|14730|14729|14727.2|14726.2|326
1648150110000|2022-03-24 19:28:30|14728.2|14727.2|14727.3|14726.3|14728.7|14727.7|14727.2|14726.2|88
1648150120000|2022-03-24 19:28:40|14727.2|14726.2|14728.4|14727.4|14728.7|14727.7|14726.2|14725.2|149
1648150130000|2022-03-24 19:28:50|14728.3|14727.3|14727.7|14726.7|14728.9|14727.9|14726.4|14725.4|108
1648150140000|2022-03-24 19:29:00|14727.5|14726.5|14730.4|14729.4|14731.4|14730.4|14726.5|14725.5|148
1648150150000|2022-03-24 19:29:10|14730|14729|14730|14729|14731.2|14730.2|14729.3|14728.3|77
1648150160000|2022-03-24 19:29:20|14730.2|14729.2|14729.5|14728.5|14730.2|14729.2|14727.9|14726.9|49
1648150170000|2022-03-24 19:29:30|14729.7|14728.7|14728.2|14727.2|14729.8|14728.8|14727.2|14726.2|99
1648150180000|2022-03-24 19:29:40|14727.9|14726.9|14728.7|14727.7|14730.3|14729.3|14727.9|14726.9|73
1648150190000|2022-03-24 19:29:50|14728.5|14727.5|14726.7|14725.7|14728.5|14727.5|14725.8|14724.8|115
1648150200000|2022-03-24 19:30:00|14727.2|14726.2|14734.2|14733.2|14735.4|14734.4|14726.9|14725.9|224
1648150210000|2022-03-24 19:30:10|14734.7|14733.7|14730.5|14729.5|14735.7|14734.7|14730.4|14729.4|175
1648150220000|2022-03-24 19:30:20|14730.7|14729.7|14730.9|14729.9|14732.7|14731.7|14730.3|14729.3|93
1648150230000|2022-03-24 19:30:30|14731.3|14730.3|14731.9|14730.9|14731.9|14730.9|14730.3|14729.3|82
1648150240000|2022-03-24 19:30:40|14731.8|14730.8|14727.9|14726.9|14731.9|14730.9|14727.2|14726.2|167
1648150250000|2022-03-24 19:30:50|14728|14727|14731.2|14730.2|14731.9|14730.9|14728|14727|102
1648150260000|2022-03-24 19:31:00|14730.9|14729.9|14730.9|14729.9|14731.2|14730.2|14728.3|14727.3|108
1648150270000|2022-03-24 19:31:10|14730.8|14729.8|14730.9|14729.9|14732.2|14731.2|14730.7|14729.7|75
1648150280000|2022-03-24 19:31:20|14730.8|14729.8|14728.2|14727.2|14730.8|14729.8|14728.2|14727.2|115
1648150290000|2022-03-24 19:31:30|14728.3|14727.3|14729.2|14728.2|14730|14729|14727.9|14726.9|69
1648150300000|2022-03-24 19:31:40|14729.3|14728.3|14727.9|14726.9|14731.2|14730.2|14727.9|14726.9|118
1648150310000|2022-03-24 19:31:50|14727.8|14726.8|14725.9|14724.9|14728.7|14727.7|14725.7|14724.7|147
1648150320000|2022-03-24 19:32:00|14726|14725|14726.4|14725.4|14726.9|14725.9|14724.9|14723.9|122
1648150330000|2022-03-24 19:32:10|14726.3|14725.3|14722.7|14721.7|14728.2|14727.2|14722.5|14721.5|343
1648150340000|2022-03-24 19:32:20|14722.8|14721.8|14722.2|14721.2|14723.7|14722.7|14721.5|14720.5|141
1648150350000|2022-03-24 19:32:30|14722.5|14721.5|14718.2|14717.2|14723.3|14722.3|14718.2|14717.2|192
1648150360000|2022-03-24 19:32:40|14717.7|14716.7|14715|14714|14719.3|14718.3|14714.2|14713.2|288
1648150370000|2022-03-24 19:32:50|14714.9|14713.9|14714.8|14713.8|14715|14714|14713.2|14712.2|182
1648150380000|2022-03-24 19:33:00|14714.9|14713.9|14718.4|14717.4|14719.8|14718.8|14714.4|14713.4|163
1648150390000|2022-03-24 19:33:10|14718.2|14717.2|14717.4|14716.4|14719.4|14718.4|14716.2|14715.2|115
1648150400000|2022-03-24 19:33:20|14717.2|14716.2|14717.5|14716.5|14717.7|14716.7|14715.5|14714.5|92
1648150410000|2022-03-24 19:33:30|14717.4|14716.4|14719.5|14718.5|14719.7|14718.7|14716.7|14715.7|90
1648150420000|2022-03-24 19:33:40|14719.3|14718.3|14717.4|14716.4|14719.7|14718.7|14716.2|14715.2|121
1648150430000|2022-03-24 19:33:50|14717.5|14716.5|14720.3|14719.3|14720.4|14719.4|14716.8|14715.8|113
1648150440000|2022-03-24 19:34:00|14720.5|14719.5|14715.2|14714.2|14720.9|14719.9|14714.3|14713.3|173
1648150450000|2022-03-24 19:34:10|14715|14714|14715|14714|14716.2|14715.2|14713|14712|139
1648150460000|2022-03-24 19:34:20|14714.9|14713.9|14718.9|14717.9|14718.9|14717.9|14714.7|14713.7|81
1648150470000|2022-03-24 19:34:30|14718.8|14717.8|14722.7|14721.7|14723.2|14722.2|14717.2|14716.2|486
1648150480000|2022-03-24 19:34:40|14722.5|14721.5|14722.5|14721.5|14724.4|14723.4|14721.4|14720.4|141
1648150490000|2022-03-24 19:34:50|14722.4|14721.4|14723.9|14722.9|14724.3|14723.3|14720.8|14719.8|78
1648150500000|2022-03-24 19:35:00|14724.2|14723.2|14723|14722|14725.9|14724.9|14722.7|14721.7|103
1648150510000|2022-03-24 19:35:10|14722.9|14721.9|14723.8|14722.8|14725.7|14724.7|14722.7|14721.7|108
1648150520000|2022-03-24 19:35:20|14723.9|14722.9|14723.8|14722.8|14726.2|14725.2|14723.3|14722.3|66
1648150530000|2022-03-24 19:35:30|14723.9|14722.9|14723|14722|14724.4|14723.4|14720.9|14719.9|79
1648150540000|2022-03-24 19:35:40|14722.9|14721.9|14723.8|14722.8|14724.7|14723.7|14722.9|14721.9|52
1648150550000|2022-03-24 19:35:50|14723.7|14722.7|14727.2|14726.2|14727.2|14726.2|14723.5|14722.5|77
1648150560000|2022-03-24 19:36:00|14727.3|14726.3|14722.2|14721.2|14727.3|14726.3|14721.8|14720.8|99
1648150570000|2022-03-24 19:36:10|14722.3|14721.3|14719.7|14718.7|14723.2|14722.2|14719.2|14718.2|108
1648150580000|2022-03-24 19:36:20|14720.4|14719.4|14720.9|14719.9|14724.9|14723.9|14719.7|14718.7|442
1648150590000|2022-03-24 19:36:30|14720.8|14719.8|14719.3|14718.3|14721.7|14720.7|14718.2|14717.2|130
1648150600000|2022-03-24 19:36:40|14719.9|14718.9|14719|14718|14720|14719|14718.9|14717.9|58
1648150610000|2022-03-24 19:36:50|14719.2|14718.2|14719.3|14718.3|14720.9|14719.9|14717.9|14716.9|73
1648150620000|2022-03-24 19:37:00|14719.2|14718.2|14720.4|14719.4|14720.4|14719.4|14718|14717|84
1648150630000|2022-03-24 19:37:10|14720.3|14719.3|14720.2|14719.2|14720.7|14719.7|14719|14718|77
1648150640000|2022-03-24 19:37:20|14720.3|14719.3|14719.2|14718.2|14720.5|14719.5|14719.2|14718.2|21
1648150650000|2022-03-24 19:37:30|14719|14718|14716.2|14715.2|14719.2|14718.2|14715.8|14714.8|93
1648150660000|2022-03-24 19:37:40|14716.3|14715.3|14716.3|14715.3|14717.2|14716.2|14714.9|14713.9|98
1648150670000|2022-03-24 19:37:50|14716.4|14715.4|14719.7|14718.7|14719.7|14718.7|14716.4|14715.4|106
1648150680000|2022-03-24 19:38:00|14719.4|14718.4|14717.7|14716.7|14719.7|14718.7|14716.5|14715.5|98
1648150690000|2022-03-24 19:38:10|14717.2|14716.2|14719.9|14718.9|14720.3|14719.3|14716.2|14715.2|92
1648150700000|2022-03-24 19:38:20|14719.8|14718.8|14718.9|14717.9|14720.2|14719.2|14717.9|14716.9|64
1648150710000|2022-03-24 19:38:30|14718.7|14717.7|14715|14714|14718.7|14717.7|14714.3|14713.3|145
1648150720000|2022-03-24 19:38:40|14714.9|14713.9|14714.7|14713.7|14716.2|14715.2|14713.2|14712.2|116
1648150730000|2022-03-24 19:38:50|14714.5|14713.5|14715.8|14714.8|14717.3|14716.3|14714.4|14713.4|112
1648150740000|2022-03-24 19:39:00|14715.9|14714.9|14712.7|14711.7|14715.9|14714.9|14712.4|14711.4|132
1648150750000|2022-03-24 19:39:10|14712.8|14711.8|14713.4|14712.4|14713.8|14712.8|14711.8|14710.8|266
1648150760000|2022-03-24 19:39:20|14712.9|14711.9|14714.2|14713.2|14714.2|14713.2|14712.4|14711.4|75
1648150770000|2022-03-24 19:39:30|14714|14713|14713.4|14712.4|14715.2|14714.2|14713.2|14712.2|85
1648150780000|2022-03-24 19:39:40|14713.3|14712.3|14712.4|14711.4|14713.7|14712.7|14712.2|14711.2|70
1648150790000|2022-03-24 19:39:50|14712.5|14711.5|14714.3|14713.3|14714.9|14713.9|14711.7|14710.7|186
1648150800000|2022-03-24 19:40:00|14714.4|14713.4|14714.4|14713.4|14715.9|14714.9|14712.9|14711.9|137
1648150810000|2022-03-24 19:40:10|14714.5|14713.5|14715.3|14714.3|14717.4|14716.4|14714.5|14713.5|90
1648150820000|2022-03-24 19:40:20|14715.4|14714.4|14718.8|14717.8|14719.2|14718.2|14715.3|14714.3|115
1648150830000|2022-03-24 19:40:30|14718.9|14717.9|14720.9|14719.9|14721.3|14720.3|14717.7|14716.7|171
1648150840000|2022-03-24 19:40:40|14720.7|14719.7|14720.7|14719.7|14721.4|14720.4|14719.2|14718.2|167
1648150850000|2022-03-24 19:40:50|14720.5|14719.5|14718.5|14717.5|14720.5|14719.5|14718.4|14717.4|106
1648150860000|2022-03-24 19:41:00|14718.7|14717.7|14717.7|14716.7|14719.2|14718.2|14715.4|14714.4|153
1648150870000|2022-03-24 19:41:10|14717.9|14716.9|14713.9|14712.9|14717.9|14716.9|14713.8|14712.8|96
1648150880000|2022-03-24 19:41:20|14714.2|14713.2|14709.2|14708.2|14714.2|14713.2|14707.2|14706.2|402
1648150890000|2022-03-24 19:41:30|14709.4|14708.4|14711.7|14710.7|14712.4|14711.4|14708.7|14707.7|189
1648150900000|2022-03-24 19:41:40|14711.8|14710.8|14710.8|14709.8|14713.5|14712.5|14710.2|14709.2|99
1648150910000|2022-03-24 19:41:50|14710.9|14709.9|14710.2|14709.2|14710.9|14709.9|14708.7|14707.7|81
1648150920000|2022-03-24 19:42:00|14709.5|14708.5|14703.7|14702.7|14710.2|14709.2|14703.5|14702.5|236
1648150930000|2022-03-24 19:42:10|14703.8|14702.8|14699.8|14698.8|14703.8|14702.8|14699.2|14698.2|305
1648150940000|2022-03-24 19:42:20|14699.9|14698.9|14705.3|14704.3|14705.9|14704.9|14698.4|14697.4|233
1648150950000|2022-03-24 19:42:30|14705.4|14704.4|14707.5|14706.5|14708.3|14707.3|14705.4|14704.4|122
1648150960000|2022-03-24 19:42:40|14707.4|14706.4|14708|14707|14710.2|14709.2|14706.4|14705.4|118
1648150970000|2022-03-24 19:42:50|14707.9|14706.9|14709.8|14708.8|14710.9|14709.9|14707.7|14706.7|132
1648150980000|2022-03-24 19:43:00|14709.9|14708.9|14711.9|14710.9|14711.9|14710.9|14708.9|14707.9|142
1648150990000|2022-03-24 19:43:10|14711.8|14710.8|14705.4|14704.4|14711.8|14710.8|14705.3|14704.3|117
1648151000000|2022-03-24 19:43:20|14705.5|14704.5|14704.7|14703.7|14705.5|14704.5|14702.9|14701.9|113
1648151010000|2022-03-24 19:43:30|14704.5|14703.5|14707.4|14706.4|14707.7|14706.7|14704.3|14703.3|62
1648151020000|2022-03-24 19:43:40|14707.2|14706.2|14706.8|14705.8|14709.2|14708.2|14705.9|14704.9|71
1648151030000|2022-03-24 19:43:50|14706.7|14705.7|14709.9|14708.9|14710|14709|14706.2|14705.2|54
1648151040000|2022-03-24 19:44:00|14709.7|14708.7|14710.4|14709.4|14710.9|14709.9|14708.9|14707.9|108
1648151050000|2022-03-24 19:44:10|14710.5|14709.5|14716.7|14715.7|14716.7|14715.7|14709.9|14708.9|173
1648151060000|2022-03-24 19:44:20|14716.8|14715.8|14717.4|14716.4|14718.4|14717.4|14715.3|14714.3|207
1648151070000|2022-03-24 19:44:30|14717.8|14716.8|14718|14717|14720|14719|14716.4|14715.4|132
1648151080000|2022-03-24 19:44:40|14717.9|14716.9|14717.9|14716.9|14718.2|14717.2|14715.3|14714.3|104
1648151090000|2022-03-24 19:44:50|14717.8|14716.8|14720.5|14719.5|14721.7|14720.7|14717.8|14716.8|117
1648151100000|2022-03-24 19:45:00|14720.4|14719.4|14720|14719|14722.8|14721.8|14719.7|14718.7|122
1648151110000|2022-03-24 19:45:10|14719.5|14718.5|14718.4|14717.4|14721.8|14720.8|14717.9|14716.9|134
1648151120000|2022-03-24 19:45:20|14718.3|14717.3|14719.5|14718.5|14719.8|14718.8|14717.7|14716.7|70
1648151130000|2022-03-24 19:45:30|14719.4|14718.4|14722.8|14721.8|14723.2|14722.2|14719|14718|100
1648151140000|2022-03-24 19:45:40|14722.9|14721.9|14720.5|14719.5|14723.3|14722.3|14720.5|14719.5|49
1648151150000|2022-03-24 19:45:50|14720.4|14719.4|14723|14722|14723.8|14722.8|14720.2|14719.2|50
1648151160000|2022-03-24 19:46:00|14723.2|14722.2|14725.3|14724.3|14727.5|14726.5|14723.2|14722.2|223
1648151170000|2022-03-24 19:46:10|14725.4|14724.4|14723.8|14722.8|14726.3|14725.3|14722.5|14721.5|131
1648151180000|2022-03-24 19:46:20|14723.9|14722.9|14727.3|14726.3|14727.7|14726.7|14723.9|14722.9|87
1648151190000|2022-03-24 19:46:30|14727.5|14726.5|14728.2|14727.2|14729.7|14728.7|14727.5|14726.5|117
1648151200000|2022-03-24 19:46:40|14728|14727|14728|14727|14729.5|14728.5|14727.7|14726.7|93
1648151210000|2022-03-24 19:46:50|14728.2|14727.2|14729.9|14728.9|14730.5|14729.5|14728.2|14727.2|76
1648151220000|2022-03-24 19:47:00|14729.7|14728.7|14724.3|14723.3|14729.7|14728.7|14723.2|14722.2|154
1648151230000|2022-03-24 19:47:10|14724|14723|14726.4|14725.4|14726.4|14725.4|14722.3|14721.3|107
1648151240000|2022-03-24 19:47:20|14726.5|14725.5|14727.7|14726.7|14727.7|14726.7|14726.2|14725.2|70
1648151250000|2022-03-24 19:47:30|14727.9|14726.9|14722.7|14721.7|14727.9|14726.9|14722.5|14721.5|75
1648151260000|2022-03-24 19:47:40|14722.9|14721.9|14723.2|14722.2|14724.2|14723.2|14721.9|14720.9|60
1648151270000|2022-03-24 19:47:50|14722.8|14721.8|14724.5|14723.5|14725.7|14724.7|14721.9|14720.9|130
1648151280000|2022-03-24 19:48:00|14724.8|14723.8|14723.5|14722.5|14724.9|14723.9|14722.3|14721.3|70
1648151290000|2022-03-24 19:48:10|14723.4|14722.4|14724.5|14723.5|14724.9|14723.9|14722.5|14721.5|38
1648151300000|2022-03-24 19:48:20|14724.7|14723.7|14725|14724|14727.3|14726.3|14724.2|14723.2|91
1648151310000|2022-03-24 19:48:30|14725.3|14724.3|14724.4|14723.4|14725.3|14724.3|14723|14722|146
1648151320000|2022-03-24 19:48:40|14724.3|14723.3|14726.2|14725.2|14727|14726|14723.8|14722.8|52
1648151330000|2022-03-24 19:48:50|14726.3|14725.3|14725|14724|14728.5|14727.5|14725|14724|103
1648151340000|2022-03-24 19:49:00|14724.7|14723.7|14724.9|14723.9|14726.9|14725.9|14722.9|14721.9|99
1648151350000|2022-03-24 19:49:10|14724.8|14723.8|14723.7|14722.7|14726.3|14725.3|14723|14722|84
1648151360000|2022-03-24 19:49:20|14723.8|14722.8|14724.8|14723.8|14725|14724|14722.9|14721.9|39
1648151370000|2022-03-24 19:49:30|14724.9|14723.9|14725.8|14724.8|14726.3|14725.3|14723.2|14722.2|61
1648151380000|2022-03-24 19:49:40|14725.7|14724.7|14724|14723|14725.9|14724.9|14724|14723|41
1648151390000|2022-03-24 19:49:50|14723.9|14722.9|14728|14727|14728|14727|14721.4|14720.4|183
1648151400000|2022-03-24 19:50:00|14728.3|14727.3|14737.3|14736.3|14737.9|14736.9|14728.3|14727.3|915
1648151410000|2022-03-24 19:50:10|14737.4|14736.4|14735.8|14734.8|14738.3|14737.3|14732.3|14731.3|386
1648151420000|2022-03-24 19:50:20|14735.7|14734.7|14735.8|14734.8|14738|14737|14734|14733|160
1648151430000|2022-03-24 19:50:30|14735.7|14734.7|14735.9|14734.9|14737.8|14736.8|14734.2|14733.2|168
1648151440000|2022-03-24 19:50:40|14735.5|14734.5|14737.8|14736.8|14738.2|14737.2|14733.8|14732.8|164
1648151450000|2022-03-24 19:50:50|14737.9|14736.9|14734.9|14733.9|14738.9|14737.9|14734.5|14733.5|232
1648151460000|2022-03-24 19:51:00|14734.8|14733.8|14735.5|14734.5|14736.7|14735.7|14734|14733|176
1648151470000|2022-03-24 19:51:10|14735.9|14734.9|14738.5|14737.5|14738.5|14737.5|14735|14734|129
1648151480000|2022-03-24 19:51:20|14738.7|14737.7|14743.4|14742.4|14743.4|14742.4|14737.5|14736.5|271
1648151490000|2022-03-24 19:51:30|14743.3|14742.3|14745.8|14744.8|14746.9|14745.9|14742.9|14741.9|458
1648151500000|2022-03-24 19:51:40|14745.7|14744.7|14747|14746|14747|14746|14745.5|14744.5|269
1648151510000|2022-03-24 19:51:50|14746.9|14745.9|14746.2|14745.2|14746.9|14745.9|14744.2|14743.2|189
1648151520000|2022-03-24 19:52:00|14745.9|14744.9|14745|14744|14746.9|14745.9|14743.3|14742.3|205
1648151530000|2022-03-24 19:52:10|14745.4|14744.4|14744.3|14743.3|14745.9|14744.9|14743.9|14742.9|199
1648151540000|2022-03-24 19:52:20|14744.2|14743.2|14746.5|14745.5|14746.5|14745.5|14743.5|14742.5|190
1648151550000|2022-03-24 19:52:30|14746.7|14745.7|14748.7|14747.7|14749.5|14748.5|14746.4|14745.4|478
1648151560000|2022-03-24 19:52:40|14748.5|14747.5|14748.4|14747.4|14749.2|14748.2|14747.9|14746.9|135
1648151570000|2022-03-24 19:52:50|14748.7|14747.7|14746.5|14745.5|14749.4|14748.4|14746.3|14745.3|128
1648151580000|2022-03-24 19:53:00|14746.7|14745.7|14747.5|14746.5|14748.7|14747.7|14744|14743|293
1648151590000|2022-03-24 19:53:10|14747.4|14746.4|14747.9|14746.9|14752.7|14751.7|14747.4|14746.4|439
1648151600000|2022-03-24 19:53:20|14747.7|14746.7|14748.2|14747.2|14749.9|14748.9|14746.7|14745.7|160
1648151610000|2022-03-24 19:53:30|14748.4|14747.4|14749.7|14748.7|14750.3|14749.3|14746.7|14745.7|146
1648151620000|2022-03-24 19:53:40|14749.5|14748.5|14749.7|14748.7|14750|14749|14748.7|14747.7|149
1648151630000|2022-03-24 19:53:50|14749.8|14748.8|14750.8|14749.8|14750.9|14749.9|14748.8|14747.8|119
1648151640000|2022-03-24 19:54:00|14750.7|14749.7|14744.9|14743.9|14751.7|14750.7|14744.7|14743.7|264
1648151650000|2022-03-24 19:54:10|14744.7|14743.7|14747.9|14746.9|14748.4|14747.4|14743.4|14742.4|187
1648151660000|2022-03-24 19:54:20|14748.3|14747.3|14739.2|14738.2|14748.3|14747.3|14738.9|14737.9|211
1648151670000|2022-03-24 19:54:30|14739.9|14738.9|14743.5|14742.5|14743.8|14742.8|14736.9|14735.9|331
1648151680000|2022-03-24 19:54:40|14744|14743|14745.5|14744.5|14752.3|14751.3|14743.9|14742.9|590
1648151690000|2022-03-24 19:54:50|14745.7|14744.7|14745|14744|14748.2|14747.2|14744.4|14743.4|263
1648151700000|2022-03-24 19:55:00|14745.3|14744.3|14738.8|14737.8|14746.8|14745.8|14733.4|14732.4|588
1648151710000|2022-03-24 19:55:10|14738.2|14737.2|14739.9|14738.9|14743.7|14742.7|14737.3|14736.3|218
1648151720000|2022-03-24 19:55:20|14740|14739|14738.9|14737.9|14741.4|14740.4|14738|14737|280
1648151730000|2022-03-24 19:55:30|14738.8|14737.8|14740.5|14739.5|14742.2|14741.2|14737.7|14736.7|519
1648151740000|2022-03-24 19:55:40|14740.9|14739.9|14739.4|14738.4|14742|14741|14739.2|14738.2|175
1648151750000|2022-03-24 19:55:50|14740|14739|14742.4|14741.4|14743.2|14742.2|14739.8|14738.8|87
1648151760000|2022-03-24 19:56:00|14742.5|14741.5|14743.3|14742.3|14743.7|14742.7|14739.7|14738.7|224
1648151770000|2022-03-24 19:56:10|14743.7|14742.7|14744.7|14743.7|14744.7|14743.7|14742.9|14741.9|126
1648151780000|2022-03-24 19:56:20|14744.5|14743.5|14747.2|14746.2|14747.2|14746.2|14744.5|14743.5|108
1648151790000|2022-03-24 19:56:30|14747|14746|14747.2|14746.2|14749.8|14748.8|14745.7|14744.7|396
1648151800000|2022-03-24 19:56:40|14747.4|14746.4|14750.2|14749.2|14752.3|14751.3|14747.2|14746.2|356
1648151810000|2022-03-24 19:56:50|14750.3|14749.3|14750.9|14749.9|14751.2|14750.2|14749.2|14748.2|185
1648151820000|2022-03-24 19:57:00|14751.2|14750.2|14750.4|14749.4|14752.7|14751.7|14747|14746|271
1648151830000|2022-03-24 19:57:10|14750.8|14749.8|14752.4|14751.4|14752.7|14751.7|14750.4|14749.4|159
1648151840000|2022-03-24 19:57:20|14752.3|14751.3|14751.9|14750.9|14753.3|14752.3|14750.2|14749.2|223
1648151850000|2022-03-24 19:57:30|14752.4|14751.4|14750.8|14749.8|14753.3|14752.3|14749.9|14748.9|232
1648151860000|2022-03-24 19:57:40|14751.2|14750.2|14750.9|14749.9|14751.8|14750.8|14750.4|14749.4|144
1648151870000|2022-03-24 19:57:50|14751.4|14750.4|14752.2|14751.2|14752.4|14751.4|14749.9|14748.9|124
1648151880000|2022-03-24 19:58:00|14751.7|14750.7|14752.2|14751.2|14752.7|14751.7|14749.2|14748.2|219
1648151890000|2022-03-24 19:58:10|14752|14751|14751.3|14750.3|14753.2|14752.2|14750.5|14749.5|241
1648151900000|2022-03-24 19:58:20|14751.2|14750.2|14750.2|14749.2|14752.2|14751.2|14750.2|14749.2|212
1648151910000|2022-03-24 19:58:30|14750.3|14749.3|14751.2|14750.2|14751.9|14750.9|14749|14748|203
1648151920000|2022-03-24 19:58:40|14751.7|14750.7|14755.4|14754.4|14755.4|14754.4|14751.7|14750.7|340
1648151930000|2022-03-24 19:58:50|14755.8|14754.8|14755.4|14754.4|14755.9|14754.9|14755.3|14754.3|245
1648151940000|2022-03-24 19:59:00|14755|14754|14754.4|14753.4|14757.4|14756.4|14753.2|14752.2|832
1648151950000|2022-03-24 19:59:10|14754.5|14753.5|14758.3|14757.3|14758.4|14757.4|14754.5|14753.5|378
1648151960000|2022-03-24 19:59:20|14758.4|14757.4|14757.7|14756.7|14759.2|14758.2|14756.9|14755.9|514
1648151970000|2022-03-24 19:59:30|14757.5|14756.5|14761.4|14760.4|14761.9|14760.9|14756.7|14755.7|521
1648151980000|2022-03-24 19:59:40|14761.7|14760.7|14767.4|14766.4|14768|14767|14760.8|14759.8|872
1648151990000|2022-03-24 19:59:50|14767.2|14766.2|14767.9|14766.9|14769.9|14768.9|14764.2|14763.2|2207
1648152000000|2022-03-24 20:00:00|14768.4|14766.4|14762.7|14760.7|14769.2|14767.2|14761.7|14759.7|1292
1648152010000|2022-03-24 20:00:10|14762.5|14760.5|14764.4|14762.4|14765.2|14763.2|14761.2|14759.2|305
1648152020000|2022-03-24 20:00:20|14764.5|14762.5|14764.7|14762.7|14765.3|14763.3|14763.9|14761.9|152
1648152030000|2022-03-24 20:00:30|14764.4|14762.4|14764.2|14762.2|14765.2|14763.2|14763.8|14761.8|139
1648152040000|2022-03-24 20:00:40|14764.3|14762.3|14765|14763|14765.4|14763.4|14764.3|14762.3|216
1648152050000|2022-03-24 20:00:50|14764.8|14762.8|14764.8|14762.8|14765.9|14763.9|14764.7|14762.7|241
1648152060000|2022-03-24 20:01:00|14764.7|14762.7|14763.5|14761.5|14764.9|14762.9|14763.4|14761.4|178
1648152070000|2022-03-24 20:01:10|14763.4|14761.4|14762.8|14760.8|14763.9|14761.9|14762.7|14760.7|212
1648152080000|2022-03-24 20:01:20|14762.7|14760.7|14762.9|14760.9|14763.3|14761.3|14761.7|14759.7|383
1648152090000|2022-03-24 20:01:30|14762.7|14760.7|14762.4|14760.4|14763|14761|14761.7|14759.7|324
1648152100000|2022-03-24 20:01:40|14762.2|14760.2|14763.7|14761.7|14763.7|14761.7|14762.2|14760.2|93
1648152110000|2022-03-24 20:01:50|14763.8|14761.8|14763.7|14761.7|14763.8|14761.8|14763|14761|105
1648152120000|2022-03-24 20:02:00|14763.8|14761.8|14766.7|14764.7|14766.7|14764.7|14763.4|14761.4|239
1648152130000|2022-03-24 20:02:10|14766.4|14764.4|14766.8|14764.8|14766.9|14764.9|14765.8|14763.8|178
1648152140000|2022-03-24 20:02:20|14766.7|14764.7|14766.7|14764.7|14767|14765|14765.7|14763.7|210
1648152150000|2022-03-24 20:02:30|14766.8|14764.8|14764.7|14762.7|14766.8|14764.8|14764.3|14762.3|251
1648152160000|2022-03-24 20:02:40|14764.4|14762.4|14766.2|14764.2|14766.4|14764.4|14764.4|14762.4|135
1648152170000|2022-03-24 20:02:50|14765.9|14763.9|14765.9|14763.9|14766.9|14764.9|14765|14763|241
1648152180000|2022-03-24 20:03:00|14765.8|14763.8|14764.9|14762.9|14766.4|14764.4|14764.9|14762.9|79
1648152190000|2022-03-24 20:03:10|14765.3|14763.3|14765.9|14763.9|14766.7|14764.7|14765.2|14763.2|135
1648152200000|2022-03-24 20:03:20|14765.8|14763.8|14765.7|14763.7|14766|14764|14765.5|14763.5|54
1648152210000|2022-03-24 20:03:30|14765.5|14763.5|14763.5|14761.5|14765.5|14763.5|14763.5|14761.5|168
1648152220000|2022-03-24 20:03:40|14763.7|14761.7|14765.2|14763.2|14765.8|14763.8|14763.7|14761.7|156
1648152230000|2022-03-24 20:03:50|14764.9|14762.9|14765.8|14763.8|14765.8|14763.8|14764.9|14762.9|71
1648152240000|2022-03-24 20:04:00|14765.7|14763.7|14764.7|14762.7|14765.7|14763.7|14764.4|14762.4|99
1648152250000|2022-03-24 20:04:10|14764.5|14762.5|14763.2|14761.2|14764.7|14762.7|14762.7|14760.7|157
1648152260000|2022-03-24 20:04:20|14763.3|14761.3|14764.4|14762.4|14764.7|14762.7|14763.2|14761.2|49
1648152270000|2022-03-24 20:04:30|14764.2|14762.2|14764.7|14762.7|14764.9|14762.9|14764.2|14762.2|50
1648152280000|2022-03-24 20:04:40|14764.5|14762.5|14769.3|14767.3|14769.3|14767.3|14764.3|14762.3|185
1648152290000|2022-03-24 20:04:50|14769.4|14767.4|14769.2|14767.2|14770.4|14768.4|14768.7|14766.7|175
1648152300000|2022-03-24 20:05:00|14769|14767|14769.7|14767.7|14770.5|14768.5|14768.9|14766.9|180
1648152310000|2022-03-24 20:05:10|14769.5|14767.5|14767.7|14765.7|14769.9|14767.9|14767.4|14765.4|84
1648152320000|2022-03-24 20:05:20|14767.9|14765.9|14767.7|14765.7|14768|14766|14767.4|14765.4|61
1648152330000|2022-03-24 20:05:30|14767.5|14765.5|14768.3|14766.3|14768.8|14766.8|14767.4|14765.4|74
1648152340000|2022-03-24 20:05:40|14768.2|14766.2|14768.2|14766.2|14768.4|14766.4|14767.5|14765.5|33
1648152350000|2022-03-24 20:05:50|14768|14766|14768.2|14766.2|14768.2|14766.2|14767.9|14765.9|5
1648152360000|2022-03-24 20:06:00|14768|14766|14767.7|14765.7|14768.5|14766.5|14767.3|14765.3|80
1648152370000|2022-03-24 20:06:10|14767.8|14765.8|14768.4|14766.4|14768.9|14766.9|14767.3|14765.3|55
1648152380000|2022-03-24 20:06:20|14768.3|14766.3|14767.8|14765.8|14768.4|14766.4|14767.8|14765.8|17
1648152390000|2022-03-24 20:06:30|14767.7|14765.7|14767.7|14765.7|14767.9|14765.9|14767.3|14765.3|32
1648152400000|2022-03-24 20:06:40|14767.5|14765.5|14767.8|14765.8|14768|14766|14767.3|14765.3|43
1648152410000|2022-03-24 20:06:50|14767.7|14765.7|14767.9|14765.9|14768.7|14766.7|14767.7|14765.7|45
1648152420000|2022-03-24 20:07:00|14768|14766|14767.5|14765.5|14768|14766|14767.3|14765.3|56
1648152430000|2022-03-24 20:07:10|14767.7|14765.7|14767.7|14765.7|14767.7|14765.7|14767.3|14765.3|38
1648152440000|2022-03-24 20:07:20|14767.5|14765.5|14767.7|14765.7|14767.8|14765.8|14767.5|14765.5|23
1648152450000|2022-03-24 20:07:30|14767.5|14765.5|14766.4|14764.4|14767.7|14765.7|14766.4|14764.4|21
1648152460000|2022-03-24 20:07:40|14766.5|14764.5|14766.3|14764.3|14766.7|14764.7|14765.9|14763.9|39
1648152470000|2022-03-24 20:07:50|14766.4|14764.4|14764.4|14762.4|14766.4|14764.4|14764.4|14762.4|75
1648152480000|2022-03-24 20:08:00|14764.3|14762.3|14764.7|14762.7|14764.8|14762.8|14764.3|14762.3|25
1648152490000|2022-03-24 20:08:10|14764.5|14762.5|14763.7|14761.7|14764.7|14762.7|14763.4|14761.4|33
1648152500000|2022-03-24 20:08:20|14763.5|14761.5|14763.7|14761.7|14764|14762|14763.2|14761.2|34
1648152510000|2022-03-24 20:08:30|14764|14762|14763.4|14761.4|14764.2|14762.2|14763.2|14761.2|56
1648152520000|2022-03-24 20:08:40|14763.2|14761.2|14762.8|14760.8|14763.2|14761.2|14762.7|14760.7|43
1648152530000|2022-03-24 20:08:50|14762.7|14760.7|14763.5|14761.5|14763.5|14761.5|14762.7|14760.7|29
1648152540000|2022-03-24 20:09:00|14763.8|14761.8|14763.7|14761.7|14763.9|14761.9|14763|14761|43
1648152550000|2022-03-24 20:09:10|14763.5|14761.5|14763.4|14761.4|14763.7|14761.7|14763.3|14761.3|28
1648152560000|2022-03-24 20:09:20|14763.5|14761.5|14764.2|14762.2|14764.2|14762.2|14763.5|14761.5|34
1648152570000|2022-03-24 20:09:30|14764.3|14762.3|14764.2|14762.2|14764.4|14762.4|14763.9|14761.9|49
1648152580000|2022-03-24 20:09:40|14764|14762|14763.8|14761.8|14764.2|14762.2|14763.7|14761.7|13
1648152590000|2022-03-24 20:09:50|14763.7|14761.7|14764|14762|14764.2|14762.2|14763.7|14761.7|8
1648152600000|2022-03-24 20:10:00|14764.2|14762.2|14763.2|14761.2|14764.2|14762.2|14762.7|14760.7|49
1648152610000|2022-03-24 20:10:10|14763.3|14761.3|14762.4|14760.4|14763.3|14761.3|14762.4|14760.4|24
1648152620000|2022-03-24 20:10:20|14762.3|14760.3|14762.2|14760.2|14762.7|14760.7|14761.8|14759.8|68
1648152630000|2022-03-24 20:10:30|14762|14760|14763.3|14761.3|14763.4|14761.4|14762|14760|31
1648152640000|2022-03-24 20:10:40|14763.2|14761.2|14762.7|14760.7|14763.5|14761.5|14762.4|14760.4|27
1648152650000|2022-03-24 20:10:50|14762.9|14760.9|14762.7|14760.7|14762.9|14760.9|14761.9|14759.9|43
1648152660000|2022-03-24 20:11:00|14762.8|14760.8|14761.2|14759.2|14762.8|14760.8|14761.2|14759.2|85
1648152670000|2022-03-24 20:11:10|14761.3|14759.3|14758.9|14756.9|14761.9|14759.9|14758.5|14756.5|232
1648152680000|2022-03-24 20:11:20|14758.7|14756.7|14758.4|14756.4|14759.4|14757.4|14757.9|14755.9|154
1648152690000|2022-03-24 20:11:30|14758.5|14756.5|14757.9|14755.9|14758.7|14756.7|14757|14755|156
1648152700000|2022-03-24 20:11:40|14758.5|14756.5|14758.7|14756.7|14759.4|14757.4|14758.2|14756.2|29
1648152710000|2022-03-24 20:11:50|14758.4|14756.4|14758.5|14756.5|14758.8|14756.8|14758|14756|36
1648152720000|2022-03-24 20:12:00|14758.7|14756.7|14759.2|14757.2|14759.3|14757.3|14758.5|14756.5|29
1648152730000|2022-03-24 20:12:10|14758.9|14756.9|14759.5|14757.5|14760|14758|14758.7|14756.7|37
1648152740000|2022-03-24 20:12:20|14759.7|14757.7|14758.2|14756.2|14759.9|14757.9|14758|14756|51
1648152750000|2022-03-24 20:12:30|14758.3|14756.3|14761.5|14759.5|14762.3|14760.3|14757.9|14755.9|89
1648152760000|2022-03-24 20:12:40|14760.9|14758.9|14761.4|14759.4|14761.4|14759.4|14759.9|14757.9|44
1648152770000|2022-03-24 20:12:50|14761.5|14759.5|14760.3|14758.3|14761.5|14759.5|14760.3|14758.3|24
1648152780000|2022-03-24 20:13:00|14760.4|14758.4|14760.7|14758.7|14760.7|14758.7|14758.9|14756.9|54
1648152790000|2022-03-24 20:13:10|14760.8|14758.8|14760.8|14758.8|14761.3|14759.3|14760.3|14758.3|23
1648152800000|2022-03-24 20:13:20|14760.7|14758.7|14758.4|14756.4|14760.8|14758.8|14758|14756|19
1648152810000|2022-03-24 20:13:30|14758.3|14756.3|14759.2|14757.2|14760.3|14758.3|14758.3|14756.3|42
1648152820000|2022-03-24 20:13:40|14758.8|14756.8|14759.2|14757.2|14759.2|14757.2|14758.3|14756.3|74
1648152830000|2022-03-24 20:13:50|14759|14757|14760.9|14758.9|14761.2|14759.2|14758.4|14756.4|94
1648152840000|2022-03-24 20:14:00|14761.5|14759.5|14762.4|14760.4|14762.4|14760.4|14759.8|14757.8|68
1648152850000|2022-03-24 20:14:10|14762.8|14760.8|14760.8|14758.8|14762.8|14760.8|14760.7|14758.7|88
1648152860000|2022-03-24 20:14:20|14760.7|14758.7|14760.4|14758.4|14761.2|14759.2|14760|14758|65
1648152870000|2022-03-24 20:14:30|14760.3|14758.3|14759.9|14757.9|14760.4|14758.4|14759.5|14757.5|44
1648152880000|2022-03-24 20:14:40|14760|14758|14759.9|14757.9|14760.3|14758.3|14759.5|14757.5|66
1648152890000|2022-03-24 20:14:50|14759.4|14757.4|14759.8|14757.8|14759.8|14757.8|14758.7|14756.7|103
1648152900000|2022-03-24 20:15:00|14759.9|14757.9|14759.8|14757.8|14760.5|14758.5|14759.5|14757.5|64
1648152910000|2022-03-24 20:15:10|14759.9|14757.9|14760.2|14758.2|14760.3|14758.3|14759.7|14757.7|13
1648152920000|2022-03-24 20:15:20|14760.3|14758.3|14760.4|14758.4|14760.5|14758.5|14760|14758|25
1648152930000|2022-03-24 20:15:30|14760.5|14758.5|14762|14760|14762.4|14760.4|14760.5|14758.5|35
1648152940000|2022-03-24 20:15:40|14761.9|14759.9|14762.3|14760.3|14762.3|14760.3|14761.8|14759.8|6
1648152950000|2022-03-24 20:15:50|14762.2|14760.2|14762.4|14760.4|14762.4|14760.4|14761.9|14759.9|5
1648152960000|2022-03-24 20:16:00|14762.5|14760.5|14762.5|14760.5|14762.7|14760.7|14762.2|14760.2|19
1648152970000|2022-03-24 20:16:10|14762.4|14760.4|14762.5|14760.5|14762.5|14760.5|14761.5|14759.5|29
1648152980000|2022-03-24 20:16:20|14762.4|14760.4|14762.7|14760.7|14763.2|14761.2|14762.3|14760.3|6
1648152990000|2022-03-24 20:16:30|14762.5|14760.5|14762|14760|14763.3|14761.3|14762|14760|30
1648153000000|2022-03-24 20:16:40|14762.2|14760.2|14762.7|14760.7|14762.7|14760.7|14761.9|14759.9|3
1648153010000|2022-03-24 20:16:50|14762.5|14760.5|14762.7|14760.7|14762.9|14760.9|14762.3|14760.3|5
1648153020000|2022-03-24 20:17:00|14763.2|14761.2|14762.4|14760.4|14763.2|14761.2|14762.4|14760.4|12
1648153030000|2022-03-24 20:17:10|14762.2|14760.2|14762.7|14760.7|14762.7|14760.7|14762|14760|13
1648153040000|2022-03-24 20:17:20|14763|14761|14762.5|14760.5|14763|14761|14762.5|14760.5|19
1648153050000|2022-03-24 20:17:30|14763|14761|14763.2|14761.2|14763.4|14761.4|14762.8|14760.8|11
1648153060000|2022-03-24 20:17:40|14763.3|14761.3|14763.3|14761.3|14763.4|14761.4|14763|14761|11
1648153070000|2022-03-24 20:17:50|14763.4|14761.4|14762.9|14760.9|14763.4|14761.4|14762.9|14760.9|2
1648153080000|2022-03-24 20:18:00|14763|14761|14762.8|14760.8|14763|14761|14762.5|14760.5|19
1648153090000|2022-03-24 20:18:10|14762.9|14760.9|14763.4|14761.4|14763.4|14761.4|14762.9|14760.9|8
1648153100000|2022-03-24 20:18:20|14763.3|14761.3|14763.9|14761.9|14763.9|14761.9|14763|14761|14
1648153110000|2022-03-24 20:18:30|14763.8|14761.8|14763.9|14761.9|14764.3|14762.3|14763.5|14761.5|21
1648153120000|2022-03-24 20:18:40|||||||||1
1648153130000|2022-03-24 20:18:50|14763.8|14761.8|14764.3|14762.3|14764.4|14762.4|14763.8|14761.8|7
1648153140000|2022-03-24 20:19:00|14764.2|14762.2|14763.4|14761.4|14764.3|14762.3|14763.4|14761.4|8
1648153150000|2022-03-24 20:19:10|14763.3|14761.3|14763.3|14761.3|14763.7|14761.7|14763|14761|7
1648153160000|2022-03-24 20:19:20|14763.4|14761.4|14764|14762|14764|14762|14763.4|14761.4|3
1648153170000|2022-03-24 20:19:30|14763.9|14761.9|14763.9|14761.9|14763.9|14761.9|14763.9|14761.9|0
1648153180000|2022-03-24 20:19:40|14763.8|14761.8|14763.8|14761.8|14763.8|14761.8|14763.2|14761.2|4
1648153190000|2022-03-24 20:19:50|14763.5|14761.5|14763.7|14761.7|14763.7|14761.7|14763.2|14761.2|10
1648153200000|2022-03-24 20:20:00|14764.1|14762.1|14764.6|14762.6|14764.8|14762.8|14764.1|14762.1|6
1648153210000|2022-03-24 20:20:10|14764.8|14762.8|14764.9|14762.9|14764.9|14762.9|14764.5|14762.5|4
1648153220000|2022-03-24 20:20:20|14764.8|14762.8|14765|14763|14765|14763|14764.5|14762.5|7
1648153230000|2022-03-24 20:20:30|14766.9|14764.9|14766.3|14764.3|14766.9|14764.9|14765.9|14763.9|93
1648153240000|2022-03-24 20:20:40|14766.5|14764.5|14766.3|14764.3|14766.5|14764.5|14766.1|14764.1|11
1648153250000|2022-03-24 20:20:50|14766|14764|14765.9|14763.9|14766|14764|14765.5|14763.5|8
1648153260000|2022-03-24 20:21:00|14766|14764|14765.8|14763.8|14766|14764|14765.8|14763.8|5
1648153270000|2022-03-24 20:21:10|14765.9|14763.9|14766.1|14764.1|14766.1|14764.1|14765.9|14763.9|7
1648153280000|2022-03-24 20:21:20|14766|14764|14765.8|14763.8|14766.1|14764.1|14765.8|14763.8|5
1648153290000|2022-03-24 20:21:30|14765.6|14763.6|14765.6|14763.6|14765.8|14763.8|14765.6|14763.6|5
1648153300000|2022-03-24 20:21:40|14765.5|14763.5|14766|14764|14766|14764|14765.5|14763.5|8
1648153310000|2022-03-24 20:21:50|14766.1|14764.1|14765.9|14763.9|14766.3|14764.3|14765.6|14763.6|27
1648153320000|2022-03-24 20:22:00|14765.8|14763.8|14765.3|14763.3|14765.8|14763.8|14765.3|14763.3|5
1648153330000|2022-03-24 20:22:10|14765.1|14763.1|14765.6|14763.6|14765.8|14763.8|14765.1|14763.1|7
1648153340000|2022-03-24 20:22:20|14765.5|14763.5|14765.9|14763.9|14765.9|14763.9|14765.4|14763.4|9
1648153350000|2022-03-24 20:22:30|14766|14764|14766.1|14764.1|14766.3|14764.3|14765.9|14763.9|24
1648153360000|2022-03-24 20:22:40|14766|14764|14766.1|14764.1|14766.1|14764.1|14765.9|14763.9|2
1648153370000|2022-03-24 20:22:50|14766|14764|14766.9|14764.9|14767|14765|14765.9|14763.9|6
1648153380000|2022-03-24 20:23:00|14766.8|14764.8|14770.4|14768.4|14771.1|14769.1|14766.6|14764.6|186
1648153390000|2022-03-24 20:23:10|14770.3|14768.3|14768.1|14766.1|14770.4|14768.4|14768.1|14766.1|32
1648153400000|2022-03-24 20:23:20|14768.4|14766.4|14769|14767|14769.4|14767.4|14768.4|14766.4|29
1648153410000|2022-03-24 20:23:30|14769.1|14767.1|14770.4|14768.4|14770.5|14768.5|14769|14767|23
1648153420000|2022-03-24 20:23:40|14770.5|14768.5|14771.4|14769.4|14771.5|14769.5|14770.5|14768.5|23
1648153430000|2022-03-24 20:23:50|14771.3|14769.3|14771.5|14769.5|14771.6|14769.6|14771.3|14769.3|25
1648153440000|2022-03-24 20:24:00|14771.6|14769.6|14770.8|14768.8|14772.3|14770.3|14770.8|14768.8|27
1648153450000|2022-03-24 20:24:10|14770.9|14768.9|14771.4|14769.4|14771.9|14769.9|14770.3|14768.3|30
1648153460000|2022-03-24 20:24:20|14771.1|14769.1|14771.1|14769.1|14771.4|14769.4|14771.1|14769.1|10
1648153470000|2022-03-24 20:24:30|14771.4|14769.4|14771.5|14769.5|14771.5|14769.5|14771|14769|8
1648153480000|2022-03-24 20:24:40|14771.8|14769.8|14772|14770|14772|14770|14771.4|14769.4|35
1648153490000|2022-03-24 20:24:50|14771.9|14769.9|14771.6|14769.6|14771.9|14769.9|14771.3|14769.3|10
1648153500000|2022-03-24 20:25:00|14771.5|14769.5|14769.9|14767.9|14771.5|14769.5|14769.6|14767.6|58
1648153510000|2022-03-24 20:25:10|14769.8|14767.8|14769.1|14767.1|14769.8|14767.8|14768.9|14766.9|45
1648153520000|2022-03-24 20:25:20|14769|14767|14769|14767|14769.1|14767.1|14768.8|14766.8|40
1648153530000|2022-03-24 20:25:30|14768.9|14766.9|14769|14767|14769.8|14767.8|14768.9|14766.9|10
1648153540000|2022-03-24 20:25:40|14768.8|14766.8|14768.8|14766.8|14769|14767|14768.5|14766.5|20
1648153550000|2022-03-24 20:25:50|14768.6|14766.6|14768.6|14766.6|14768.8|14766.8|14768.5|14766.5|6
1648153560000|2022-03-24 20:26:00|14768.4|14766.4|14769.8|14767.8|14769.8|14767.8|14768.4|14766.4|18
1648153570000|2022-03-24 20:26:10|14769.6|14767.6|14769|14767|14769.6|14767.6|14768.8|14766.8|7
1648153580000|2022-03-24 20:26:20|14769.3|14767.3|14769.8|14767.8|14769.9|14767.9|14769.3|14767.3|4
1648153590000|2022-03-24 20:26:30|14769.6|14767.6|14769.5|14767.5|14769.6|14767.6|14769.3|14767.3|8
1648153600000|2022-03-24 20:26:40|14769.4|14767.4|14769.8|14767.8|14769.9|14767.9|14769.4|14767.4|0
1648153610000|2022-03-24 20:26:50|14769.9|14767.9|14770.3|14768.3|14770.4|14768.4|14769.3|14767.3|28
1648153620000|2022-03-24 20:27:00|14770.1|14768.1|14770.1|14768.1|14770.4|14768.4|14770|14768|9
1648153630000|2022-03-24 20:27:10|14770|14768|14769.4|14767.4|14770.1|14768.1|14769.4|14767.4|23
1648153640000|2022-03-24 20:27:20|14769.6|14767.6|14769.1|14767.1|14769.6|14767.6|14769.1|14767.1|4
1648153650000|2022-03-24 20:27:30|14769|14767|14769.3|14767.3|14769.4|14767.4|14768.9|14766.9|3
1648153660000|2022-03-24 20:27:40|14769.4|14767.4|14768.6|14766.6|14769.4|14767.4|14768.4|14766.4|44
1648153670000|2022-03-24 20:27:50|14768.5|14766.5|14768.8|14766.8|14768.8|14766.8|14768.4|14766.4|16
1648153680000|2022-03-24 20:28:00|14768.9|14766.9|14768.6|14766.6|14768.9|14766.9|14768.6|14766.6|6
1648153690000|2022-03-24 20:28:10|14768.8|14766.8|14767.4|14765.4|14768.9|14766.9|14767.4|14765.4|9
1648153700000|2022-03-24 20:28:20|14767.5|14765.5|14768|14766|14768.1|14766.1|14766.3|14764.3|18
1648153710000|2022-03-24 20:28:30|14768.1|14766.1|14767.8|14765.8|14768.4|14766.4|14767.5|14765.5|3
1648153720000|2022-03-24 20:28:40|14767.4|14765.4|14767.1|14765.1|14767.4|14765.4|14767.1|14765.1|3
1648153730000|2022-03-24 20:28:50|14767.3|14765.3|14767.3|14765.3|14767.9|14765.9|14766.9|14764.9|17
1648153740000|2022-03-24 20:29:00|14767.1|14765.1|14767.1|14765.1|14767.8|14765.8|14766.9|14764.9|28
1648153750000|2022-03-24 20:29:10|14767|14765|14768.1|14766.1|14768.3|14766.3|14767|14765|14
1648153760000|2022-03-24 20:29:20|14768|14766|14768|14766|14768.3|14766.3|14768|14766|7
1648153770000|2022-03-24 20:29:30|14768.1|14766.1|14768.5|14766.5|14768.6|14766.6|14768.1|14766.1|7
1648153780000|2022-03-24 20:29:40|14769|14767|14768.5|14766.5|14769|14767|14768.3|14766.3|15
1648153790000|2022-03-24 20:29:50|14768.6|14766.6|14769.4|14767.4|14769.5|14767.5|14768.5|14766.5|3
1648153800000|2022-03-24 20:30:00|14769.3|14767.3|14769.5|14767.5|14769.8|14767.8|14769|14767|15
1648153810000|2022-03-24 20:30:10|14769.6|14767.6|14769.5|14767.5|14769.6|14767.6|14769.5|14767.5|11
1648153820000|2022-03-24 20:30:20|14769.3|14767.3|14769.3|14767.3|14769.3|14767.3|14769|14767|6
1648153830000|2022-03-24 20:30:30|14769.1|14767.1|14769.3|14767.3|14769.3|14767.3|14769|14767|2
1648153840000|2022-03-24 20:30:40|14769.1|14767.1|14769.4|14767.4|14769.4|14767.4|14769.1|14767.1|4
1648153850000|2022-03-24 20:30:50|14769.3|14767.3|14769.3|14767.3|14769.5|14767.5|14769.3|14767.3|4
1648153860000|2022-03-24 20:31:00|14769.1|14767.1|14769.4|14767.4|14770|14768|14769|14767|21
1648153870000|2022-03-24 20:31:10|14769.5|14767.5|14769|14767|14769.6|14767.6|14769|14767|13
1648153880000|2022-03-24 20:31:20|14768.6|14766.6|14769|14767|14769.1|14767.1|14768.6|14766.6|8
1648153890000|2022-03-24 20:31:30|14768.6|14766.6|14768.9|14766.9|14769|14767|14768.4|14766.4|6
1648153900000|2022-03-24 20:31:40|14769|14767|14769.4|14767.4|14769.5|14767.5|14768.9|14766.9|7
1648153910000|2022-03-24 20:31:50|14769.3|14767.3|14768.5|14766.5|14769.5|14767.5|14768.4|14766.4|8
1648153920000|2022-03-24 20:32:00|14769|14767|14770.1|14768.1|14770.1|14768.1|14768.9|14766.9|49
1648153930000|2022-03-24 20:32:10|14769.9|14767.9|14770.1|14768.1|14770.3|14768.3|14769.8|14767.8|8
1648153940000|2022-03-24 20:32:20|14770.3|14768.3|14770.6|14768.6|14770.8|14768.8|14770|14768|11
1648153950000|2022-03-24 20:32:30|14770.1|14768.1|14768.9|14766.9|14770.8|14768.8|14768.9|14766.9|15
1648153960000|2022-03-24 20:32:40|14768.8|14766.8|14769.1|14767.1|14769.3|14767.3|14768.8|14766.8|8
1648153970000|2022-03-24 20:32:50|14769.3|14767.3|14769.1|14767.1|14769.3|14767.3|14768.9|14766.9|7
1648153980000|2022-03-24 20:33:00|14769|14767|14768.8|14766.8|14769.6|14767.6|14768.8|14766.8|27
1648153990000|2022-03-24 20:33:10|14768.9|14766.9|14768.9|14766.9|14769.1|14767.1|14768.8|14766.8|12
1648154000000|2022-03-24 20:33:20|14768.8|14766.8|14767.6|14765.6|14769|14767|14767.6|14765.6|17
1648154010000|2022-03-24 20:33:30|14767.5|14765.5|14766.6|14764.6|14767.5|14765.5|14766.4|14764.4|18
1648154020000|2022-03-24 20:33:40|14766.5|14764.5|14767.4|14765.4|14767.6|14765.6|14766.5|14764.5|12
1648154030000|2022-03-24 20:33:50|14767.3|14765.3|14767.3|14765.3|14767.3|14765.3|14766.5|14764.5|11
1648154040000|2022-03-24 20:34:00|14767|14765|14767|14765|14767.3|14765.3|14766.6|14764.6|9
1648154050000|2022-03-24 20:34:10|14767.1|14765.1|14766.9|14764.9|14767.3|14765.3|14766.6|14764.6|9
1648154060000|2022-03-24 20:34:20|14766.8|14764.8|14766.5|14764.5|14767|14765|14766.4|14764.4|19
1648154070000|2022-03-24 20:34:30|14766.4|14764.4|14767.3|14765.3|14767.3|14765.3|14766.4|14764.4|25
1648154080000|2022-03-24 20:34:40|14767.6|14765.6|14768|14766|14768|14766|14767.4|14765.4|31
1648154090000|2022-03-24 20:34:50|14768.1|14766.1|14767.6|14765.6|14768.1|14766.1|14767.6|14765.6|7
1648154100000|2022-03-24 20:35:00|14767.9|14765.9|14768.4|14766.4|14768.5|14766.5|14767.9|14765.9|15
1648154110000|2022-03-24 20:35:10|14768.5|14766.5|14767.9|14765.9|14768.5|14766.5|14767.9|14765.9|11
1648154120000|2022-03-24 20:35:20|14767.6|14765.6|14767.5|14765.5|14767.6|14765.6|14767.5|14765.5|10
1648154130000|2022-03-24 20:35:30|14767.4|14765.4|14767.8|14765.8|14767.8|14765.8|14767.4|14765.4|3
1648154140000|2022-03-24 20:35:40|14767.6|14765.6|14767.8|14765.8|14768.3|14766.3|14767.6|14765.6|9
1648154150000|2022-03-24 20:35:50|14767.5|14765.5|14767.5|14765.5|14767.6|14765.6|14767.5|14765.5|4
1648154160000|2022-03-24 20:36:00|14767.4|14765.4|14767|14765|14767.8|14765.8|14766.8|14764.8|9
1648154170000|2022-03-24 20:36:10|14766.9|14764.9|14767|14765|14767|14765|14766.8|14764.8|0
1648154180000|2022-03-24 20:36:20|14766.9|14764.9|14766.9|14764.9|14767|14765|14766.6|14764.6|10
1648154190000|2022-03-24 20:36:30|14766.8|14764.8|14767|14765|14767.1|14765.1|14766.5|14764.5|6
1648154200000|2022-03-24 20:36:40|14766.9|14764.9|14766.9|14764.9|14766.9|14764.9|14766.8|14764.8|8
1648154210000|2022-03-24 20:36:50|14767.1|14765.1|14767.3|14765.3|14767.3|14765.3|14767.1|14765.1|2
1648154220000|2022-03-24 20:37:00|14767.5|14765.5|14767.5|14765.5|14767.5|14765.5|14766.8|14764.8|15
1648154230000|2022-03-24 20:37:10|14768.3|14766.3|14767.8|14765.8|14768.3|14766.3|14767.3|14765.3|37
1648154240000|2022-03-24 20:37:20|14767.5|14765.5|14767.5|14765.5|14767.6|14765.6|14767.4|14765.4|9
1648154250000|2022-03-24 20:37:30|14767.6|14765.6|14767.5|14765.5|14767.8|14765.8|14767.5|14765.5|5
1648154260000|2022-03-24 20:37:40|14767.8|14765.8|14768.5|14766.5|14768.5|14766.5|14767.8|14765.8|4
1648154270000|2022-03-24 20:37:50|14768.8|14766.8|14769|14767|14769|14767|14768.8|14766.8|1
1648154280000|2022-03-24 20:38:00|14768.9|14766.9|14769|14767|14769|14767|14768.3|14766.3|11
1648154290000|2022-03-24 20:38:10|14768.9|14766.9|14767.6|14765.6|14768.9|14766.9|14767.6|14765.6|17
1648154300000|2022-03-24 20:38:20|14767.8|14765.8|14767.8|14765.8|14767.8|14765.8|14767.8|14765.8|0
1648154310000|2022-03-24 20:38:30|14767.6|14765.6|14767.5|14765.5|14767.8|14765.8|14767.4|14765.4|1
1648154320000|2022-03-24 20:38:40|14768.8|14766.8|14768.5|14766.5|14768.9|14766.9|14768.3|14766.3|16
1648154330000|2022-03-24 20:38:50|14768.6|14766.6|14768.6|14766.6|14768.6|14766.6|14768.5|14766.5|2
1648154340000|2022-03-24 20:39:00|14768.5|14766.5|14768.8|14766.8|14768.9|14766.9|14768.3|14766.3|7
1648154350000|2022-03-24 20:39:10|14768.9|14766.9|14768.8|14766.8|14769|14767|14768.8|14766.8|2
1648154360000|2022-03-24 20:39:20|14768.9|14766.9|14769|14767|14769.3|14767.3|14768.9|14766.9|4
1648154370000|2022-03-24 20:39:30|14768.9|14766.9|14768.9|14766.9|14769|14767|14768.6|14766.6|2
1648154380000|2022-03-24 20:39:40|14768.4|14766.4|14768.8|14766.8|14769.3|14767.3|14768.4|14766.4|16
1648154390000|2022-03-24 20:39:50|14768.6|14766.6|14768.3|14766.3|14768.6|14766.6|14767.9|14765.9|10
1648154400000|2022-03-24 20:40:00|14768.5|14766.5|14768.5|14766.5|14768.8|14766.8|14768.3|14766.3|23
1648154410000|2022-03-24 20:40:10|14768.6|14766.6|14768.6|14766.6|14768.6|14766.6|14768.6|14766.6|2
1648154420000|2022-03-24 20:40:20|14768.8|14766.8|14769.8|14767.8|14769.8|14767.8|14768.8|14766.8|5
1648154430000|2022-03-24 20:40:30|14769.5|14767.5|14769.9|14767.9|14769.9|14767.9|14769.5|14767.5|3
1648154440000|2022-03-24 20:40:40|14769.8|14767.8|14769.6|14767.6|14769.9|14767.9|14769.5|14767.5|2
1648154450000|2022-03-24 20:40:50|14770.1|14768.1|14769.5|14767.5|14770.3|14768.3|14769.5|14767.5|10
1648154460000|2022-03-24 20:41:00|14769.6|14767.6|14768.4|14766.4|14769.8|14767.8|14768.4|14766.4|8
1648154470000|2022-03-24 20:41:10|14768.6|14766.6|14768.9|14766.9|14768.9|14766.9|14768.6|14766.6|5
1648154480000|2022-03-24 20:41:20|14769.4|14767.4|14769|14767|14769.5|14767.5|14769|14767|3
1648154490000|2022-03-24 20:41:30|14769.1|14767.1|14768.5|14766.5|14769.1|14767.1|14768.4|14766.4|17
1648154500000|2022-03-24 20:41:40|14768.6|14766.6|14768.5|14766.5|14768.6|14766.6|14768.5|14766.5|0
1648154510000|2022-03-24 20:41:50|14768.8|14766.8|14768.8|14766.8|14768.9|14766.9|14768.8|14766.8|4
1648154520000|2022-03-24 20:42:00|14768.6|14766.6|14768.8|14766.8|14768.8|14766.8|14768.4|14766.4|4
1648154530000|2022-03-24 20:42:10|14768.6|14766.6|14768.8|14766.8|14768.8|14766.8|14768.5|14766.5|0
1648154540000|2022-03-24 20:42:20|14768.5|14766.5|14768.3|14766.3|14768.5|14766.5|14768.1|14766.1|8
1648154550000|2022-03-24 20:42:30|14768.1|14766.1|14768.4|14766.4|14768.4|14766.4|14768.1|14766.1|4
1648154560000|2022-03-24 20:42:40|14768.3|14766.3|14768.4|14766.4|14768.5|14766.5|14768.3|14766.3|0
1648154570000|2022-03-24 20:42:50|14767.4|14765.4|14767.8|14765.8|14767.8|14765.8|14767.4|14765.4|52
1648154580000|2022-03-24 20:43:00|14767.9|14765.9|14767.9|14765.9|14767.9|14765.9|14767.8|14765.8|0
1648154590000|2022-03-24 20:43:10|14767.8|14765.8|14767.8|14765.8|14768|14766|14767.8|14765.8|10
1648154600000|2022-03-24 20:43:20|14767.6|14765.6|14768|14766|14768|14766|14767.6|14765.6|3
1648154610000|2022-03-24 20:43:30|14767.9|14765.9|14767.4|14765.4|14768.1|14766.1|14767.3|14765.3|13
1648154620000|2022-03-24 20:43:40|14767.5|14765.5|14767.8|14765.8|14767.8|14765.8|14767.3|14765.3|3
1648154630000|2022-03-24 20:43:50|14767.9|14765.9|14767.9|14765.9|14767.9|14765.9|14767.9|14765.9|1
1648154640000|2022-03-24 20:44:00|14767.5|14765.5|14767.9|14765.9|14767.9|14765.9|14767.5|14765.5|6
1648154650000|2022-03-24 20:44:10|14767.8|14765.8|14767.3|14765.3|14767.8|14765.8|14767.3|14765.3|21
1648154660000|2022-03-24 20:44:20|14767.1|14765.1|14767.3|14765.3|14767.5|14765.5|14767.1|14765.1|4
1648154670000|2022-03-24 20:44:30|14767|14765|14767.3|14765.3|14767.3|14765.3|14767|14765|10
1648154680000|2022-03-24 20:44:40|14767|14765|14767.4|14765.4|14767.4|14765.4|14766.8|14764.8|6
1648154690000|2022-03-24 20:44:50|14767.3|14765.3|14767.3|14765.3|14767.5|14765.5|14767.3|14765.3|2
1648154700000|2022-03-24 20:45:00|14768|14766|14768.4|14766.4|14768.8|14766.8|14767.3|14765.3|42
1648154710000|2022-03-24 20:45:10|14768.3|14766.3|14767.6|14765.6|14768.4|14766.4|14767.6|14765.6|2
1648154720000|2022-03-24 20:45:20|14767.8|14765.8|14768.8|14766.8|14768.9|14766.9|14767.8|14765.8|10
1648154730000|2022-03-24 20:45:30|14768.5|14766.5|14768.5|14766.5|14768.5|14766.5|14768|14766|5
1648154740000|2022-03-24 20:45:40|14768.4|14766.4|14768.3|14766.3|14768.5|14766.5|14767.9|14765.9|4
1648154750000|2022-03-24 20:45:50|14768|14766|14767.1|14765.1|14768|14766|14767.1|14765.1|3
1648154760000|2022-03-24 20:46:00|14767|14765|14767.8|14765.8|14768|14766|14766.9|14764.9|19
1648154780000|2022-03-24 20:46:20|14767.6|14765.6|14767.1|14765.1|14767.9|14765.9|14767.1|14765.1|6
1648154790000|2022-03-24 20:46:30|14767|14765|14767.3|14765.3|14767.5|14765.5|14767|14765|8
1648154800000|2022-03-24 20:46:40|14767.5|14765.5|14767.6|14765.6|14768.3|14766.3|14767.5|14765.5|5
1648154810000|2022-03-24 20:46:50|14767.8|14765.8|14767.4|14765.4|14767.8|14765.8|14767.3|14765.3|4
1648154820000|2022-03-24 20:47:00|14767.3|14765.3|14766.6|14764.6|14767.3|14765.3|14766.4|14764.4|9
1648154830000|2022-03-24 20:47:10|14766.8|14764.8|14767|14765|14767.1|14765.1|14766.8|14764.8|1
1648154840000|2022-03-24 20:47:20|14767.1|14765.1|14766.6|14764.6|14767.1|14765.1|14766.4|14764.4|8
1648154850000|2022-03-24 20:47:30|14766.5|14764.5|14766.1|14764.1|14766.5|14764.5|14766|14764|17
1648154860000|2022-03-24 20:47:40|14766|14764|14765.8|14763.8|14766.1|14764.1|14765.8|14763.8|7
1648154870000|2022-03-24 20:47:50|14765.6|14763.6|14765.5|14763.5|14765.6|14763.6|14765.5|14763.5|17
1648154880000|2022-03-24 20:48:00|14765.4|14763.4|14765.4|14763.4|14765.4|14763.4|14765.4|14763.4|9
1648154890000|2022-03-24 20:48:10|14765.3|14763.3|14765.6|14763.6|14765.6|14763.6|14765.3|14763.3|9
1648154900000|2022-03-24 20:48:20|14765.5|14763.5|14765.4|14763.4|14765.6|14763.6|14765.4|14763.4|6
1648154910000|2022-03-24 20:48:30|14765.5|14763.5|14765|14763|14765.5|14763.5|14765|14763|14
1648154920000|2022-03-24 20:48:40|14765.1|14763.1|14765.3|14763.3|14765.4|14763.4|14765|14763|10
1648154930000|2022-03-24 20:48:50|14765.4|14763.4|14765.4|14763.4|14765.5|14763.5|14765.4|14763.4|7
1648154940000|2022-03-24 20:49:00|14765.6|14763.6|14766.6|14764.6|14766.6|14764.6|14765.6|14763.6|23
1648154950000|2022-03-24 20:49:10|14766.5|14764.5|14766.1|14764.1|14766.6|14764.6|14765.9|14763.9|5
1648154960000|2022-03-24 20:49:20|14766.3|14764.3|14766.4|14764.4|14766.4|14764.4|14765.9|14763.9|16
1648154970000|2022-03-24 20:49:30|14766.3|14764.3|14766.3|14764.3|14766.4|14764.4|14765.8|14763.8|13
1648154980000|2022-03-24 20:49:40|14766|14764|14766|14764|14766.4|14764.4|14765.6|14763.6|12
1648154990000|2022-03-24 20:49:50|14765.9|14763.9|14765.9|14763.9|14766.4|14764.4|14765.9|14763.9|13
1648155000000|2022-03-24 20:50:00|14766.1|14764.1|14765.8|14763.8|14766.1|14764.1|14765.6|14763.6|22
1648155010000|2022-03-24 20:50:10|14765.6|14763.6|14766.3|14764.3|14766.4|14764.4|14765.6|14763.6|13
1648155020000|2022-03-24 20:50:20|14766|14764|14766.3|14764.3|14766.8|14764.8|14766|14764|10
1648155030000|2022-03-24 20:50:30|14766.1|14764.1|14766.1|14764.1|14766.1|14764.1|14765.8|14763.8|16
1648155040000|2022-03-24 20:50:40|14766|14764|14766.1|14764.1|14766.5|14764.5|14766|14764|18
1648155050000|2022-03-24 20:50:50|14766|14764|14766|14764|14766.1|14764.1|14765.9|14763.9|13
1648155060000|2022-03-24 20:51:00|14765.8|14763.8|14766.3|14764.3|14766.3|14764.3|14765.8|14763.8|14
1648155070000|2022-03-24 20:51:10|14766.1|14764.1|14765.8|14763.8|14766.1|14764.1|14765.8|14763.8|8
1648155080000|2022-03-24 20:51:20|14765.9|14763.9|14765.8|14763.8|14765.9|14763.9|14765.8|14763.8|6
1648155090000|2022-03-24 20:51:30|14765.6|14763.6|14765.5|14763.5|14765.6|14763.6|14765.5|14763.5|18
1648155100000|2022-03-24 20:51:40|14765.4|14763.4|14765.5|14763.5|14765.6|14763.6|14765.4|14763.4|5
1648155110000|2022-03-24 20:51:50|14765.6|14763.6|14765.5|14763.5|14765.9|14763.9|14765.5|14763.5|11
1648155120000|2022-03-24 20:52:00|14765.4|14763.4|14765.9|14763.9|14765.9|14763.9|14765.4|14763.4|8
1648155130000|2022-03-24 20:52:10|14765.8|14763.8|14766|14764|14766.1|14764.1|14765.8|14763.8|6
1648155140000|2022-03-24 20:52:20|14766.1|14764.1|14766.1|14764.1|14766.1|14764.1|14766|14764|7
1648155150000|2022-03-24 20:52:30|14766|14764|14766.3|14764.3|14766.3|14764.3|14766|14764|7
1648155170000|2022-03-24 20:52:50|||||||||1
1648155180000|2022-03-24 20:53:00|14766|14764|14766|14764|14766|14764|14766|14764|4
1648155190000|2022-03-24 20:53:10|14766.1|14764.1|14766.1|14764.1|14766.1|14764.1|14766|14764|5
1648155200000|2022-03-24 20:53:20|14766|14764|14765.8|14763.8|14766.1|14764.1|14765.8|14763.8|12
1648155210000|2022-03-24 20:53:30|14765.9|14763.9|14765.8|14763.8|14765.9|14763.9|14765.5|14763.5|9
1648155220000|2022-03-24 20:53:40|14765.9|14763.9|14766|14764|14766|14764|14765.9|14763.9|1
1648155230000|2022-03-24 20:53:50|14766.1|14764.1|14766.5|14764.5|14766.5|14764.5|14766|14764|15
1648155240000|2022-03-24 20:54:00|14765.8|14763.8|14766.1|14764.1|14766.3|14764.3|14765.8|14763.8|12
1648155250000|2022-03-24 20:54:10|14766.3|14764.3|14766.5|14764.5|14766.5|14764.5|14766.3|14764.3|9
1648155260000|2022-03-24 20:54:20|14766.4|14764.4|14766|14764|14766.5|14764.5|14765.8|14763.8|6
1648155270000|2022-03-24 20:54:30|14766.1|14764.1|14765.9|14763.9|14766.4|14764.4|14765.9|14763.9|12
1648155280000|2022-03-24 20:54:40|14766|14764|14765.5|14763.5|14766.1|14764.1|14765.5|14763.5|7
1648155290000|2022-03-24 20:54:50|14765.9|14763.9|14765.9|14763.9|14765.9|14763.9|14765.8|14763.8|1
1648155300000|2022-03-24 20:55:00|14765.8|14763.8|14765.3|14763.3|14765.9|14763.9|14765.1|14763.1|47
1648155310000|2022-03-24 20:55:10|14765.4|14763.4|14765.1|14763.1|14765.5|14763.5|14764.8|14762.8|14
1648155320000|2022-03-24 20:55:20|14764.8|14762.8|14765.6|14763.6|14766|14764|14764.8|14762.8|24
1648155330000|2022-03-24 20:55:30|14765.8|14763.8|14765.9|14763.9|14766.1|14764.1|14765.5|14763.5|5
1648155340000|2022-03-24 20:55:40|14765.8|14763.8|14765.5|14763.5|14765.8|14763.8|14765.4|14763.4|1
1648155350000|2022-03-24 20:55:50|14765.8|14763.8|14765.6|14763.6|14765.8|14763.8|14765.5|14763.5|4
1648155360000|2022-03-24 20:56:00|14765.5|14763.5|14765.3|14763.3|14765.5|14763.5|14765.3|14763.3|4
1648155370000|2022-03-24 20:56:10|14765.4|14763.4|14765.4|14763.4|14765.4|14763.4|14765.1|14763.1|5
1648155380000|2022-03-24 20:56:20|14765.3|14763.3|14765.5|14763.5|14765.5|14763.5|14765.3|14763.3|1
1648155390000|2022-03-24 20:56:30|||||||||1
1648155410000|2022-03-24 20:56:50|14765.4|14763.4|14765.1|14763.1|14765.4|14763.4|14765.1|14763.1|5
1648155420000|2022-03-24 20:57:00|14765|14763|14765.5|14763.5|14765.8|14763.8|14765|14763|12
1648155430000|2022-03-24 20:57:10|14765.4|14763.4|14765.5|14763.5|14765.5|14763.5|14765.1|14763.1|6
1648155440000|2022-03-24 20:57:20|14765.6|14763.6|14765.8|14763.8|14765.9|14763.9|14765.6|14763.6|9
1648155450000|2022-03-24 20:57:30|14765.6|14763.6|14765.3|14763.3|14765.6|14763.6|14765.3|14763.3|8
1648155460000|2022-03-24 20:57:40|14765.4|14763.4|14765.8|14763.8|14765.8|14763.8|14765.4|14763.4|4
1648155480000|2022-03-24 20:58:00|14765.9|14763.9|14765.5|14763.5|14765.9|14763.9|14765.5|14763.5|25
1648155490000|2022-03-24 20:58:10|14765.6|14763.6|14766|14764|14766.3|14764.3|14765.6|14763.6|9
1648155500000|2022-03-24 20:58:20|14765.8|14763.8|14765.5|14763.5|14765.8|14763.8|14765.5|14763.5|7
1648155510000|2022-03-24 20:58:30|||||||||2
1648155520000|2022-03-24 20:58:40|14765.3|14763.3|14765.1|14763.1|14765.4|14763.4|14765|14763|14
1648155530000|2022-03-24 20:58:50|14765.3|14763.3|14765.4|14763.4|14765.4|14763.4|14765.3|14763.3|7
1648155540000|2022-03-24 20:59:00|14765.3|14763.3|14765|14763|14765.4|14763.4|14765|14763|10
1648155550000|2022-03-24 20:59:10|14765.3|14763.3|14765.3|14763.3|14765.3|14763.3|14765|14763|6
1648155560000|2022-03-24 20:59:20|14765.4|14763.4|14765.3|14763.3|14765.5|14763.5|14765.3|14763.3|11
1648155570000|2022-03-24 20:59:30|14765.1|14763.1|14764.9|14762.9|14765.3|14763.3|14764.8|14762.8|45
1648155580000|2022-03-24 20:59:40|14764.8|14762.8|14764.9|14762.9|14765|14763|14764.6|14762.6|16
1648155590000|2022-03-24 20:59:50|14765.1|14763.1|14766.3|14761.3|14766.3|14763.6|14764.9|14761.2|43
1648155600000|2022-03-24 21:00:00|14766.2|14761.2|14766.1|14761.1|14766.2|14761.2|14766|14761|0
1648155610000|2022-03-24 21:00:10|14765.9|14760.9|14765.9|14760.9|14765.9|14760.9|14765.9|14760.9|0
1648155620000|2022-03-24 21:00:20|14766.1|14761.1|14766.1|14761.1|14766.1|14761.1|14766.1|14761.1|0
1648155640000|2022-03-24 21:00:40|14765.7|14760.7|14765.9|14760.9|14765.9|14760.9|14765.7|14760.7|0
1648155660000|2022-03-24 21:01:00|14767.3|14762.3|14767.9|14762.9|14767.9|14762.9|14767|14762|0
1648155670000|2022-03-24 21:01:10|14768|14763|14768|14763|14768|14763|14768|14763|0
1648155700000|2022-03-24 21:01:40|14768.1|14763.1|14768.1|14763.1|14768.1|14763.1|14768.1|14763.1|0
1648155740000|2022-03-24 21:02:20|14768|14763|14768|14763|14768|14763|14768|14763|0
1648155760000|2022-03-24 21:02:40|14767.9|14762.9|14768|14763|14768|14763|14767.9|14762.9|0
1648155810000|2022-03-24 21:03:30|14768.1|14763.1|14768.1|14763.1|14768.1|14763.1|14768.1|14763.1|0
1648155820000|2022-03-24 21:03:40|14768|14763|14768|14763|14768|14763|14768|14763|0
1648155850000|2022-03-24 21:04:10|14767.9|14762.9|14767.9|14762.9|14767.9|14762.9|14767.9|14762.9|0
1648155870000|2022-03-24 21:04:30|14768|14763|14768|14763|14768|14763|14768|14763|0
1648155880000|2022-03-24 21:04:40|14768.3|14763.3|14768|14763|14768.3|14763.3|14768|14763|0
1648155900000|2022-03-24 21:05:00|14768.1|14763.1|14768.1|14763.1|14768.1|14763.1|14768|14763|0
1648155910000|2022-03-24 21:05:10|14768|14763|14768.1|14763.1|14768.1|14763.1|14768|14763|0
1648155930000|2022-03-24 21:05:30|14768|14763|14768|14763|14768|14763|14768|14763|0
1648155950000|2022-03-24 21:05:50|14769.3|14764.3|14769.3|14764.3|14769.3|14764.3|14769.3|14764.3|0
1648155960000|2022-03-24 21:06:00|14769.2|14764.2|14769.2|14764.2|14769.2|14764.2|14769.2|14764.2|0
1648155970000|2022-03-24 21:06:10|14769.1|14764.1|14769.1|14764.1|14769.1|14764.1|14769.1|14764.1|0
1648155980000|2022-03-24 21:06:20|14769|14764|14769|14764|14769|14764|14769|14764|0
1648156010000|2022-03-24 21:06:50|14768.8|14763.8|14769.1|14764.1|14769.1|14764.1|14768.8|14763.8|0
1648156040000|2022-03-24 21:07:20|14768.8|14763.8|14769.1|14764.1|14769.1|14764.1|14768.8|14763.8|0
1648156090000|2022-03-24 21:08:10|14769.2|14764.2|14767.6|14762.6|14769.2|14764.2|14767.6|14762.6|0
1648156100000|2022-03-24 21:08:20|14767.7|14762.7|14767.5|14762.5|14767.7|14762.7|14767.5|14762.5|0
1648156110000|2022-03-24 21:08:30|14767.2|14762.2|14767.5|14762.5|14767.5|14762.5|14767.2|14762.2|0
1648156130000|2022-03-24 21:08:50|14767.4|14762.4|14767.4|14762.4|14767.4|14762.4|14767.4|14762.4|0
1648156140000|2022-03-24 21:09:00|14767.2|14762.2|14767.2|14762.2|14767.2|14762.2|14767.2|14762.2|0
1648156150000|2022-03-24 21:09:10|14767.3|14762.3|14767.1|14762.1|14767.3|14762.3|14767.1|14762.1|0
1648156160000|2022-03-24 21:09:20|14767.3|14762.3|14767.1|14762.1|14767.3|14762.3|14766.5|14761.5|0
1648156170000|2022-03-24 21:09:30|14767.2|14762.2|14767.1|14762.1|14767.2|14762.2|14767.1|14762.1|0
1648156180000|2022-03-24 21:09:40|14767.2|14762.2|14767.2|14762.2|14767.2|14762.2|14767.2|14762.2|0
1648156190000|2022-03-24 21:09:50|14766.9|14761.9|14766.9|14761.9|14766.9|14761.9|14766.8|14761.8|0
1648156200000|2022-03-24 21:10:00|14767|14762|14767|14762|14767.2|14762.2|14767|14762|0
1648156210000|2022-03-24 21:10:10|14767.2|14762.2|14767.2|14762.2|14767.2|14762.2|14767.2|14762.2|0
1648156220000|2022-03-24 21:10:20|14767|14762|14766.8|14761.8|14767|14762|14766.8|14761.8|0
1648156250000|2022-03-24 21:10:50|14766.6|14761.6|14766.6|14761.6|14766.6|14761.6|14766.6|14761.6|0
1648156260000|2022-03-24 21:11:00|14766|14761|14766|14761|14766|14761|14766|14761|0
1648156280000|2022-03-24 21:11:20|14765.8|14760.8|14765.8|14760.8|14765.8|14760.8|14765.8|14760.8|0
1648156300000|2022-03-24 21:11:40|14765.7|14760.7|14765.7|14760.7|14765.7|14760.7|14765.7|14760.7|0
1648156320000|2022-03-24 21:12:00|14765.6|14760.6|14765.6|14760.6|14765.6|14760.6|14765.6|14760.6|0
1648156380000|2022-03-24 21:13:00|14765.5|14760.5|14767.7|14762.7|14767.7|14762.7|14765.5|14760.5|0
1648156390000|2022-03-24 21:13:10|14767.4|14762.4|14767.4|14762.4|14767.5|14762.5|14767.4|14762.4|0
1648156410000|2022-03-24 21:13:30|14767.3|14762.3|14767.3|14762.3|14767.3|14762.3|14767.3|14762.3|0
1648156420000|2022-03-24 21:13:40|14767.5|14762.5|14767.5|14762.5|14767.5|14762.5|14767.5|14762.5|0
1648156430000|2022-03-24 21:13:50|14766.9|14761.9|14766.9|14761.9|14766.9|14761.9|14766.9|14761.9|0
1648156440000|2022-03-24 21:14:00|14767.9|14762.9|14767.9|14762.9|14767.9|14762.9|14767.9|14762.9|0
1648156450000|2022-03-24 21:14:10|14768|14763|14767.6|14762.6|14768|14763|14767.6|14762.6|0
1648156460000|2022-03-24 21:14:20|14767.4|14762.4|14767.4|14762.4|14767.4|14762.4|14767.4|14762.4|0
1648156470000|2022-03-24 21:14:30|14767|14762|14767.4|14762.4|14767.4|14762.4|14766.9|14761.9|0
1648156480000|2022-03-24 21:14:40|14766.8|14761.8|14767.3|14762.3|14767.4|14762.4|14766.8|14761.8|0
1648156500000|2022-03-24 21:15:00|14766.9|14761.9|14767.9|14762.9|14767.9|14762.9|14766.9|14761.9|0
1648156510000|2022-03-24 21:15:10|14767.6|14762.6|14767.6|14762.6|14767.6|14762.6|14767.6|14762.6|0
1648156520000|2022-03-24 21:15:20|14767.9|14762.9|14767.9|14762.9|14767.9|14762.9|14767.9|14762.9|0
1648156550000|2022-03-24 21:15:50|14768.6|14763.6|14768.6|14763.6|14768.7|14763.7|14768.6|14763.6|0
1648156560000|2022-03-24 21:16:00|14768.5|14763.5|14768.3|14763.3|14768.5|14763.5|14768.3|14763.3|0
1648156630000|2022-03-24 21:17:10|14768.8|14763.8|14768.8|14763.8|14768.8|14763.8|14768.8|14763.8|0
1648156650000|2022-03-24 21:17:30|14768.9|14763.9|14768.8|14763.8|14768.9|14763.9|14768.8|14763.8|0
1648156660000|2022-03-24 21:17:40|14768.9|14763.9|14768.9|14763.9|14768.9|14763.9|14768.4|14763.4|0
1648156670000|2022-03-24 21:17:50|14768.8|14763.8|14768.8|14763.8|14768.8|14763.8|14768.8|14763.8|0
1648156690000|2022-03-24 21:18:10|14768.7|14763.7|14767.2|14762.2|14768.7|14763.7|14767.2|14762.2|0
1648156700000|2022-03-24 21:18:20|14767.1|14762.1|14767|14762|14767.1|14762.1|14767|14762|0
1648156710000|2022-03-24 21:18:30|14767.3|14762.3|14767|14762|14767.3|14762.3|14767|14762|0
1648156720000|2022-03-24 21:18:40|14767.3|14762.3|14767.3|14762.3|14767.3|14762.3|14767.3|14762.3|0
1648156730000|2022-03-24 21:18:50|14767.6|14762.6|14767.4|14762.4|14767.6|14762.6|14767.4|14762.4|0
1648156760000|2022-03-24 21:19:20|14767.3|14762.3|14767.2|14762.2|14767.6|14762.6|14767.2|14762.2|0
1648156770000|2022-03-24 21:19:30|14767.1|14762.1|14767|14762|14767.1|14762.1|14767|14762|0
1648156800000|2022-03-24 21:20:00|14767.1|14762.1|14767.1|14762.1|14767.1|14762.1|14767.1|14762.1|0
1648156920000|2022-03-24 21:22:00|14767|14762|14767.1|14762.1|14767.1|14762.1|14767|14762|0
1648156950000|2022-03-24 21:22:30|14767|14762|14767|14762|14767|14762|14767|14762|0
1648156970000|2022-03-24 21:22:50|14766.9|14761.9|14766.9|14761.9|14766.9|14761.9|14766.9|14761.9|0
1648157000000|2022-03-24 21:23:20|14767|14762|14767|14762|14767|14762|14767|14762|0
1648157030000|2022-03-24 21:23:50|14766.9|14761.9|14766.5|14761.5|14766.9|14761.9|14766.5|14761.5|0
1648157040000|2022-03-24 21:24:00|14766.9|14761.9|14766.9|14761.9|14766.9|14761.9|14766.9|14761.9|0
1648157050000|2022-03-24 21:24:10|14766.5|14761.5|14766.5|14761.5|14766.5|14761.5|14766.3|14761.3|0
1648157070000|2022-03-24 21:24:30|14766.8|14761.8|14766.8|14761.8|14766.8|14761.8|14766.8|14761.8|0
1648157080000|2022-03-24 21:24:40|14766.9|14761.9|14767.1|14762.1|14767.1|14762.1|14766.9|14761.9|0
1648157090000|2022-03-24 21:24:50|14767.2|14762.2|14766.9|14761.9|14767.2|14762.2|14766.9|14761.9|0
1648157140000|2022-03-24 21:25:40|14767.2|14762.2|14767.2|14762.2|14767.2|14762.2|14767.2|14762.2|0
1648157150000|2022-03-24 21:25:50|14767.8|14762.8|14768.9|14763.9|14768.9|14763.9|14767.8|14762.8|0
1648157160000|2022-03-24 21:26:00|14768.7|14763.7|14768.3|14763.3|14768.7|14763.7|14768.1|14763.1|0
1648157190000|2022-03-24 21:26:30|14770|14765|14770.1|14765.1|14770.1|14765.1|14770|14765|0
1648157200000|2022-03-24 21:26:40|14770|14765|14767.7|14762.7|14770.1|14765.1|14767.7|14762.7|0
1648157210000|2022-03-24 21:26:50|14768.3|14763.3|14768.3|14763.3|14768.3|14763.3|14768.3|14763.3|0
1648157230000|2022-03-24 21:27:10|14768.2|14763.2|14768.2|14763.2|14768.2|14763.2|14768.2|14763.2|0
1648157240000|2022-03-24 21:27:20|14767.6|14762.6|14767.6|14762.6|14767.6|14762.6|14767.6|14762.6|0
1648157250000|2022-03-24 21:27:30|14768.7|14763.7|14768.7|14763.7|14768.7|14763.7|14768.7|14763.7|0
1648157310000|2022-03-24 21:28:30|14767.6|14762.6|14768.1|14763.1|14768.1|14763.1|14767.6|14762.6|0
1648157320000|2022-03-24 21:28:40|14766.9|14761.9|14766.4|14761.4|14766.9|14761.9|14766.4|14761.4|0
1648157330000|2022-03-24 21:28:50|14767.6|14762.6|14767.6|14762.6|14767.6|14762.6|14767.6|14762.6|0
1648157340000|2022-03-24 21:29:00|14768.6|14763.6|14768.6|14763.6|14768.6|14763.6|14768.6|14763.6|0
1648157350000|2022-03-24 21:29:10|14768.7|14763.7|14768.7|14763.7|14768.7|14763.7|14768.7|14763.7|0
1648157370000|2022-03-24 21:29:30|14768.8|14763.8|14768.8|14763.8|14768.8|14763.8|14768.8|14763.8|0
1648157380000|2022-03-24 21:29:40|14768.9|14763.9|14769|14764|14769|14764|14768.8|14763.8|0
1648157440000|2022-03-24 21:30:40|14768.7|14763.7|14768.7|14763.7|14768.7|14763.7|14768.7|14763.7|0
1648157450000|2022-03-24 21:30:50|14769|14764|14769|14764|14769|14764|14769|14764|0
1648157460000|2022-03-24 21:31:00|14768.9|14763.9|14768.9|14763.9|14768.9|14763.9|14768.9|14763.9|0
1648157470000|2022-03-24 21:31:10|14768.5|14763.5|14768.5|14763.5|14768.5|14763.5|14768.5|14763.5|0
1648157480000|2022-03-24 21:31:20|14768.3|14763.3|14768.3|14763.3|14768.3|14763.3|14768.3|14763.3|0
1648157620000|2022-03-24 21:33:40|14768.9|14763.9|14768.9|14763.9|14768.9|14763.9|14768.9|14763.9|0
1648157630000|2022-03-24 21:33:50|14768.8|14763.8|14768.8|14763.8|14768.8|14763.8|14768.8|14763.8|0
1648157690000|2022-03-24 21:34:50|14768.7|14763.7|14768.7|14763.7|14768.7|14763.7|14768.7|14763.7|0
1648157700000|2022-03-24 21:35:00|14768.1|14763.1|14768.1|14763.1|14768.1|14763.1|14768.1|14763.1|0
1648157720000|2022-03-24 21:35:20|14768.2|14763.2|14768.2|14763.2|14768.2|14763.2|14768.2|14763.2|0
1648157740000|2022-03-24 21:35:40|14768.7|14763.7|14768.7|14763.7|14768.7|14763.7|14768.7|14763.7|0
1648157750000|2022-03-24 21:35:50|14767.8|14762.8|14768.3|14763.3|14768.3|14763.3|14767.8|14762.8|0
1648157780000|2022-03-24 21:36:20|14768.9|14763.9|14768.3|14763.3|14768.9|14763.9|14768.3|14763.3|0
1648157800000|2022-03-24 21:36:40|14767.7|14762.7|14767.7|14762.7|14767.7|14762.7|14767.7|14762.7|0
1648157810000|2022-03-24 21:36:50|14767.6|14762.6|14767.6|14762.6|14767.6|14762.6|14767.6|14762.6|0
1648157840000|2022-03-24 21:37:20|14767.7|14762.7|14767.7|14762.7|14767.7|14762.7|14767.7|14762.7|0
1648157850000|2022-03-24 21:37:30|14767.8|14762.8|14767.8|14762.8|14767.8|14762.8|14767.8|14762.8|0
1648157870000|2022-03-24 21:37:50|14767.7|14762.7|14767.7|14762.7|14767.7|14762.7|14767.7|14762.7|0
1648157890000|2022-03-24 21:38:10|14767.8|14762.8|14767.8|14762.8|14767.8|14762.8|14767.8|14762.8|0
1648157910000|2022-03-24 21:38:30|14767.7|14762.7|14767.7|14762.7|14767.7|14762.7|14767.7|14762.7|0
1648157920000|2022-03-24 21:38:40|14767.6|14762.6|14767.6|14762.6|14767.6|14762.6|14767.6|14762.6|0
1648157930000|2022-03-24 21:38:50|14767.4|14762.4|14767.3|14762.3|14767.5|14762.5|14767.3|14762.3|0
1648157940000|2022-03-24 21:39:00|14767.2|14762.2|14767.2|14762.2|14767.2|14762.2|14767.2|14762.2|0
1648157990000|2022-03-24 21:39:50|14767.1|14762.1|14767.1|14762.1|14767.1|14762.1|14767.1|14762.1|0
1648158000000|2022-03-24 21:40:00|14767.3|14762.3|14766|14761|14767.3|14762.3|14766|14761|0
1648158090000|2022-03-24 21:41:30|14765.5|14760.5|14765.5|14760.5|14765.5|14760.5|14765.5|14760.5|0
1648158150000|2022-03-24 21:42:30|14765.6|14760.6|14765.6|14760.6|14765.6|14760.6|14765.6|14760.6|0
1648158200000|2022-03-24 21:43:20|14765.7|14760.7|14765.7|14760.7|14765.7|14760.7|14765.7|14760.7|0
1648158230000|2022-03-24 21:43:50|14765.6|14760.6|14765.5|14760.5|14765.6|14760.6|14765.5|14760.5|0
1648158260000|2022-03-24 21:44:20|14765.4|14760.4|14765.3|14760.3|14765.4|14760.4|14765.3|14760.3|0
1648158290000|2022-03-24 21:44:50|14765.5|14760.5|14765.5|14760.5|14765.5|14760.5|14765.5|14760.5|0
1648158310000|2022-03-24 21:45:10|14765.4|14760.4|14765.4|14760.4|14765.4|14760.4|14765.4|14760.4|0
1648158330000|2022-03-24 21:45:30|14765.3|14760.3|14764.7|14759.7|14765.3|14760.3|14764.7|14759.7|0
1648158340000|2022-03-24 21:45:40|14765.3|14760.3|14765.5|14760.5|14765.5|14760.5|14765.3|14760.3|0
1648158350000|2022-03-24 21:45:50|14765.4|14760.4|14766.3|14761.3|14766.3|14761.3|14765.4|14760.4|0
1648158360000|2022-03-24 21:46:00|14766.4|14761.4|14766.3|14761.3|14766.4|14761.4|14766.3|14761.3|0
1648158370000|2022-03-24 21:46:10|14765.7|14760.7|14765.7|14760.7|14765.7|14760.7|14765.7|14760.7|0
1648158380000|2022-03-24 21:46:20|14765.8|14760.8|14765.8|14760.8|14765.8|14760.8|14765.8|14760.8|0
1648158400000|2022-03-24 21:46:40|14766.4|14761.4|14766.4|14761.4|14766.4|14761.4|14766.4|14761.4|0
1648158410000|2022-03-24 21:46:50|14766.3|14761.3|14766.3|14761.3|14766.3|14761.3|14766.3|14761.3|0
1648158420000|2022-03-24 21:47:00|14766.4|14761.4|14766.4|14761.4|14766.4|14761.4|14766.4|14761.4|0
1648158440000|2022-03-24 21:47:20|14765.8|14760.8|14765.8|14760.8|14765.8|14760.8|14765.8|14760.8|0
1648158610000|2022-03-24 21:50:10|14766|14761|14766.2|14761.2|14766.2|14761.2|14766|14761|0
1648158620000|2022-03-24 21:50:20|14766.1|14761.1|14766.1|14761.1|14766.2|14761.2|14766.1|14761.1|0
1648158630000|2022-03-24 21:50:30|14766.2|14761.2|14766.2|14761.2|14766.2|14761.2|14766.1|14761.1|0
1648158640000|2022-03-24 21:50:40|14766.3|14761.3|14766.2|14761.2|14766.3|14761.3|14766.2|14761.2|0
1648158650000|2022-03-24 21:50:50|14766.4|14761.4|14766.3|14761.3|14766.4|14761.4|14766.2|14761.2|0
1648158670000|2022-03-24 21:51:10|14766.4|14761.4|14766.4|14761.4|14766.4|14761.4|14766.4|14761.4|0
1648158700000|2022-03-24 21:51:40|14766.3|14761.3|14766.4|14761.4|14766.4|14761.4|14766.3|14761.3|0
1648158710000|2022-03-24 21:51:50|14767.8|14762.8|14768.7|14763.7|14768.7|14763.7|14767.8|14762.8|0
1648158730000|2022-03-24 21:52:10|14767.1|14762.1|14767|14762|14768.5|14763.5|14767|14762|0
1648158740000|2022-03-24 21:52:20|14768.5|14763.5|14768.6|14763.6|14768.6|14763.6|14767.1|14762.1|0
1648158750000|2022-03-24 21:52:30|14768.3|14763.3|14768.3|14763.3|14768.3|14763.3|14766.9|14761.9|0
1648158780000|2022-03-24 21:53:00|14768.4|14763.4|14768.4|14763.4|14768.4|14763.4|14768.4|14763.4|0
1648158790000|2022-03-24 21:53:10|14768.2|14763.2|14768.2|14763.2|14768.2|14763.2|14768.2|14763.2|0
1648158840000|2022-03-24 21:54:00|14766.7|14761.7|14768.2|14763.2|14768.2|14763.2|14766.7|14761.7|0
1648158850000|2022-03-24 21:54:10|14767|14762|14768.3|14763.3|14768.3|14763.3|14767|14762|0
1648158880000|2022-03-24 21:54:40|14768.6|14763.6|14768.4|14763.4|14768.6|14763.6|14768.3|14763.3|0
1648158890000|2022-03-24 21:54:50|14768.7|14763.7|14768.8|14763.8|14768.8|14763.8|14768.7|14763.7|0
1648158900000|2022-03-24 21:55:00|14768.7|14763.7|14768.6|14763.6|14768.7|14763.7|14768.6|14763.6|0
1648158910000|2022-03-24 21:55:10|14768.4|14763.4|14768.2|14763.2|14768.4|14763.4|14768.2|14763.2|0
1648159020000|2022-03-24 21:57:00|14768.1|14763.1|14768.1|14763.1|14768.1|14763.1|14768.1|14763.1|0
1648159060000|2022-03-24 21:57:40|14768.2|14763.2|14768.2|14763.2|14768.2|14763.2|14768.2|14763.2|0
1648159070000|2022-03-24 21:57:50|14767|14762|14768.2|14763.2|14768.2|14763.2|14767|14762|0
1648159080000|2022-03-24 21:58:00|14768.5|14763.5|14768.4|14763.4|14768.5|14763.5|14768.4|14763.4|0
1648159090000|2022-03-24 21:58:10|14768.5|14763.5|14768.4|14763.4|14768.5|14763.5|14768.4|14763.4|0
1648159110000|2022-03-24 21:58:30|14768.5|14763.5|14768.5|14763.5|14768.5|14763.5|14768.5|14763.5|0
1648159120000|2022-03-24 21:58:40|14768.4|14763.4|14768.4|14763.4|14768.4|14763.4|14768.4|14763.4|0
1648159130000|2022-03-24 21:58:50|14768.5|14763.5|14768.5|14763.5|14768.5|14763.5|14768.5|14763.5|0
1648159150000|2022-03-24 21:59:10|14767.3|14762.3|14768.5|14763.5|14768.5|14763.5|14767.3|14762.3|0
1648159180000|2022-03-24 21:59:40|14768.4|14763.4|14768.4|14763.4|14768.4|14763.4|14768.4|14763.4|0
1648159190000|2022-03-24 21:59:50|14768.2|14763.2|14768.2|14763.2|14768.2|14763.2|14768.2|14763.2|0
1648159200000|2022-03-24 22:00:00|14768.4|14766.4|14766.9|14764.9|14769.9|14767.9|14766.4|14764.4|105
1648159210000|2022-03-24 22:00:10|14767.3|14765.3|14766.1|14764.1|14767.3|14765.3|14766.1|14764.1|34
1648159220000|2022-03-24 22:00:20|14766.3|14764.3|14765.9|14763.9|14766.5|14764.5|14764.4|14762.4|48
1648159230000|2022-03-24 22:00:30|14765.8|14763.8|14764.3|14762.3|14766.9|14764.9|14763.9|14761.9|76
1648159240000|2022-03-24 22:00:40|14764.1|14762.1|14764.1|14762.1|14764.9|14762.9|14762.8|14760.8|70
1648159250000|2022-03-24 22:00:50|14764.3|14762.3|14765.4|14763.4|14766.3|14764.3|14763.6|14761.6|42
1648159260000|2022-03-24 22:01:00|14766.5|14764.5|14766.5|14764.5|14767|14765|14765.3|14763.3|28
1648159270000|2022-03-24 22:01:10|14766.4|14764.4|14764.8|14762.8|14766.4|14764.4|14764.8|14762.8|22
1648159280000|2022-03-24 22:01:20|14764.9|14762.9|14765.1|14763.1|14765.9|14763.9|14764.9|14762.9|37
1648159290000|2022-03-24 22:01:30|14765.6|14763.6|14765.6|14763.6|14765.9|14763.9|14764.9|14762.9|16
1648159300000|2022-03-24 22:01:40|14765.8|14763.8|14763.5|14761.5|14766.4|14764.4|14763.5|14761.5|38
1648159310000|2022-03-24 22:01:50|14763.6|14761.6|14762.5|14760.5|14764.1|14762.1|14762.5|14760.5|21
1648159320000|2022-03-24 22:02:00|14762.6|14760.6|14766.3|14764.3|14766.3|14764.3|14762.6|14760.6|28
1648159330000|2022-03-24 22:02:10|14766.4|14764.4|14765|14763|14766.4|14764.4|14764.4|14762.4|31
1648159340000|2022-03-24 22:02:20|14765.1|14763.1|14764.4|14762.4|14765.1|14763.1|14764.4|14762.4|6
1648159350000|2022-03-24 22:02:30|14766.5|14764.5|14765.9|14763.9|14766.8|14764.8|14765.9|14763.9|30
1648159360000|2022-03-24 22:02:40|14765.8|14763.8|14766.3|14764.3|14766.5|14764.5|14765.6|14763.6|6
1648159370000|2022-03-24 22:02:50|14766.1|14764.1|14767.1|14765.1|14767.3|14765.3|14765.9|14763.9|14
1648159380000|2022-03-24 22:03:00|14767.3|14765.3|14767.5|14765.5|14767.5|14765.5|14767.3|14765.3|10
1648159390000|2022-03-24 22:03:10|14767.3|14765.3|14776.3|14774.3|14777.1|14775.1|14767.3|14765.3|151
1648159400000|2022-03-24 22:03:20|14776.1|14774.1|14775.5|14773.5|14776.3|14774.3|14775|14773|24
1648159410000|2022-03-24 22:03:30|14775.1|14773.1|14772.4|14770.4|14775.1|14773.1|14772.4|14770.4|28
1648159420000|2022-03-24 22:03:40|14772.5|14770.5|14771.9|14769.9|14773.1|14771.1|14771.6|14769.6|14
1648159430000|2022-03-24 22:03:50|14771.6|14769.6|14772.4|14770.4|14772.4|14770.4|14771.6|14769.6|6
1648159440000|2022-03-24 22:04:00|14773.1|14771.1|14772.3|14770.3|14773.1|14771.1|14772.3|14770.3|8
1648159450000|2022-03-24 22:04:10|14772.1|14770.1|14772.5|14770.5|14773.3|14771.3|14772.1|14770.1|11
1648159460000|2022-03-24 22:04:20|14773|14771|14772.4|14770.4|14773|14771|14772.4|14770.4|9
1648159470000|2022-03-24 22:04:30|14772.5|14770.5|14772.8|14770.8|14772.9|14770.9|14772.4|14770.4|5
1648159480000|2022-03-24 22:04:40|14772.9|14770.9|14772.8|14770.8|14772.9|14770.9|14772.4|14770.4|8
1648159490000|2022-03-24 22:04:50|14772.6|14770.6|14775.5|14773.5|14775.6|14773.6|14772.4|14770.4|23
1648159500000|2022-03-24 22:05:00|14775.4|14773.4|14775|14773|14776|14774|14774.8|14772.8|23
1648159510000|2022-03-24 22:05:10|14774.9|14772.9|14773|14771|14774.9|14772.9|14773|14771|7
1648159520000|2022-03-24 22:05:20|14772.8|14770.8|14772.6|14770.6|14772.9|14770.9|14772.6|14770.6|5
1648159530000|2022-03-24 22:05:30|14772.5|14770.5|14772.4|14770.4|14772.6|14770.6|14772.4|14770.4|11
1648159540000|2022-03-24 22:05:40|14772.5|14770.5|14771.9|14769.9|14772.6|14770.6|14771.9|14769.9|6
1648159550000|2022-03-24 22:05:50|14772|14770|14772.1|14770.1|14772.3|14770.3|14771.6|14769.6|6
1648159560000|2022-03-24 22:06:00|14772|14770|14772|14770|14772.3|14770.3|14771.9|14769.9|2
1648159570000|2022-03-24 22:06:10|14772.1|14770.1|14772|14770|14772.4|14770.4|14772|14770|1
1648159580000|2022-03-24 22:06:20|14771.9|14769.9|14771.9|14769.9|14771.9|14769.9|14771.5|14769.5|4
1648159590000|2022-03-24 22:06:30|14771.6|14769.6|14770.9|14768.9|14771.6|14769.6|14770.9|14768.9|10
1648159600000|2022-03-24 22:06:40|14771|14769|14770.9|14768.9|14771|14769|14770.9|14768.9|4
1648159610000|2022-03-24 22:06:50|14770.8|14768.8|14771.1|14769.1|14771.3|14769.3|14770.8|14768.8|1
1648159620000|2022-03-24 22:07:00|14770.9|14768.9|14768.4|14766.4|14770.9|14768.9|14768|14766|20
1648159630000|2022-03-24 22:07:10|14768.5|14766.5|14768.8|14766.8|14768.8|14766.8|14767.5|14765.5|29
1648159640000|2022-03-24 22:07:20|14768.9|14766.9|14768.8|14766.8|14768.9|14766.9|14768.8|14766.8|0
1648159650000|2022-03-24 22:07:30|14768.9|14766.9|14768.3|14766.3|14768.9|14766.9|14768|14766|3
1648159660000|2022-03-24 22:07:40|14768.5|14766.5|14767.8|14765.8|14769.1|14767.1|14767.8|14765.8|8
1648159670000|2022-03-24 22:07:50|14766.4|14764.4|14766.6|14764.6|14767.6|14765.6|14766.4|14764.4|20
1648159680000|2022-03-24 22:08:00|14766.9|14764.9|14765.4|14763.4|14766.9|14764.9|14765.1|14763.1|23
1648159690000|2022-03-24 22:08:10|14765.5|14763.5|14765.9|14763.9|14765.9|14763.9|14765|14763|6
1648159700000|2022-03-24 22:08:20|14766|14764|14765.5|14763.5|14766|14764|14765.5|14763.5|2
1648159710000|2022-03-24 22:08:30|14765.6|14763.6|14765.3|14763.3|14765.9|14763.9|14765.3|14763.3|6
1648159720000|2022-03-24 22:08:40|14765.1|14763.1|14765.8|14763.8|14765.9|14763.9|14765.1|14763.1|1
1648159730000|2022-03-24 22:08:50|14765.4|14763.4|14767.4|14765.4|14767.8|14765.8|14765.4|14763.4|7
1648159740000|2022-03-24 22:09:00|14767.5|14765.5|14765|14763|14768.1|14766.1|14765|14763|8
1648159750000|2022-03-24 22:09:10|14764.9|14762.9|14764.1|14762.1|14764.9|14762.9|14764.1|14762.1|4
1648159760000|2022-03-24 22:09:20|14764.3|14762.3|14763.5|14761.5|14764.3|14762.3|14763.5|14761.5|20
1648159770000|2022-03-24 22:09:30|14763.8|14761.8|14765.1|14763.1|14765.4|14763.4|14763.8|14761.8|5
1648159780000|2022-03-24 22:09:40|14765.6|14763.6|14765.6|14763.6|14766.1|14764.1|14765.4|14763.4|8
1648159790000|2022-03-24 22:09:50|14765.5|14763.5|14765.1|14763.1|14765.5|14763.5|14765.1|14763.1|2
1648159800000|2022-03-24 22:10:00|14765.4|14763.4|14766|14764|14766|14764|14765.4|14763.4|7
1648159810000|2022-03-24 22:10:10|14766.1|14764.1|14765.5|14763.5|14766.1|14764.1|14765.5|14763.5|3
1648159820000|2022-03-24 22:10:20|14765.6|14763.6|14765|14763|14765.9|14763.9|14765|14763|2
1648159830000|2022-03-24 22:10:30|14765.4|14763.4|14763.8|14761.8|14765.4|14763.4|14763.5|14761.5|28
1648159840000|2022-03-24 22:10:40|14763.9|14761.9|14764.1|14762.1|14764.4|14762.4|14763.9|14761.9|2
1648159850000|2022-03-24 22:10:50|14764.3|14762.3|14761.5|14759.5|14764.3|14762.3|14761.4|14759.4|12
1648159860000|2022-03-24 22:11:00|14761.8|14759.8|14760.8|14758.8|14761.9|14759.9|14760.5|14758.5|18
1648159870000|2022-03-24 22:11:10|14760.6|14758.6|14761.1|14759.1|14761.1|14759.1|14760.4|14758.4|3
1648159880000|2022-03-24 22:11:20|14761.4|14759.4|14761.1|14759.1|14761.4|14759.4|14760.8|14758.8|3
1648159890000|2022-03-24 22:11:30|14761|14759|14760.3|14758.3|14761.3|14759.3|14760.3|14758.3|4
1648159900000|2022-03-24 22:11:40|14760.1|14758.1|14760.8|14758.8|14760.8|14758.8|14760.1|14758.1|6
1648159910000|2022-03-24 22:11:50|14760.9|14758.9|14759.4|14757.4|14760.9|14758.9|14759.4|14757.4|5
1648159920000|2022-03-24 22:12:00|14759.5|14757.5|14760|14758|14760|14758|14759|14757|12
1648159930000|2022-03-24 22:12:10|14760.3|14758.3|14759.5|14757.5|14760.3|14758.3|14759.3|14757.3|4
1648159940000|2022-03-24 22:12:20|14759.4|14757.4|14759.6|14757.6|14759.8|14757.8|14759.4|14757.4|2
1648159950000|2022-03-24 22:12:30|14759.5|14757.5|14759.6|14757.6|14759.8|14757.8|14759.5|14757.5|3
1648159960000|2022-03-24 22:12:40|14759.5|14757.5|14759.4|14757.4|14759.6|14757.6|14759.4|14757.4|2
1648159970000|2022-03-24 22:12:50|14759.1|14757.1|14758.4|14756.4|14759.3|14757.3|14758.3|14756.3|16
1648159980000|2022-03-24 22:13:00|14758.3|14756.3|14757.9|14755.9|14758.6|14756.6|14757.9|14755.9|22
1648159990000|2022-03-24 22:13:10|14757.6|14755.6|14757.8|14755.8|14757.8|14755.8|14757.1|14755.1|17
1648160000000|2022-03-24 22:13:20|14757.9|14755.9|14758.5|14756.5|14758.5|14756.5|14757.8|14755.8|5
1648160010000|2022-03-24 22:13:30|14758.8|14756.8|14757.6|14755.6|14758.8|14756.8|14757.1|14755.1|8
1648160020000|2022-03-24 22:13:40|14757.5|14755.5|14757.9|14755.9|14757.9|14755.9|14756.8|14754.8|8
1648160030000|2022-03-24 22:13:50|14757.8|14755.8|14757.1|14755.1|14757.9|14755.9|14757.1|14755.1|4
1648160040000|2022-03-24 22:14:00|14757.3|14755.3|14758.6|14756.6|14758.8|14756.8|14757.3|14755.3|8
1648160050000|2022-03-24 22:14:10|14758.8|14756.8|14758|14756|14758.8|14756.8|14757.6|14755.6|7
1648160060000|2022-03-24 22:14:20|14758.5|14756.5|14758.5|14756.5|14758.9|14756.9|14758.5|14756.5|8
1648160070000|2022-03-24 22:14:30|14758.3|14756.3|14758.5|14756.5|14758.6|14756.6|14758.3|14756.3|0
1648160080000|2022-03-24 22:14:40|14758.8|14756.8|14758.9|14756.9|14758.9|14756.9|14758.5|14756.5|4
1648160090000|2022-03-24 22:14:50|14758.8|14756.8|14759.1|14757.1|14759.1|14757.1|14758.6|14756.6|2
1648160100000|2022-03-24 22:15:00|14759.3|14757.3|14759.4|14757.4|14759.4|14757.4|14758.6|14756.6|9
1648160110000|2022-03-24 22:15:10|14759.5|14757.5|14759.3|14757.3|14759.5|14757.5|14759.3|14757.3|1
1648160120000|2022-03-24 22:15:20|14760.4|14758.4|14760.1|14758.1|14760.6|14758.6|14759.6|14757.6|31
1648160130000|2022-03-24 22:15:30|14760|14758|14760.1|14758.1|14760.1|14758.1|14760|14758|1
1648160140000|2022-03-24 22:15:40|14760|14758|14759.9|14757.9|14760.1|14758.1|14759.8|14757.8|1
1648160150000|2022-03-24 22:15:50|14759.8|14757.8|14759.4|14757.4|14759.9|14757.9|14759.4|14757.4|3
1648160160000|2022-03-24 22:16:00|14759.5|14757.5|14757.8|14755.8|14759.5|14757.5|14756.9|14754.9|15
1648160170000|2022-03-24 22:16:10|14757.9|14755.9|14757.9|14755.9|14758.6|14756.6|14757.4|14755.4|7
1648160180000|2022-03-24 22:16:20|14757.8|14755.8|14757|14755|14758|14756|14757|14755|23
1648160190000|2022-03-24 22:16:30|14758.8|14756.8|14757.8|14755.8|14758.9|14756.9|14757.3|14755.3|14
1648160200000|2022-03-24 22:16:40|14757.6|14755.6|14758.6|14756.6|14758.9|14756.9|14757.6|14755.6|9
1648160210000|2022-03-24 22:16:50|14758.8|14756.8|14759.4|14757.4|14759.5|14757.5|14758.8|14756.8|2
1648160220000|2022-03-24 22:17:00|14759.3|14757.3|14760.4|14758.4|14760.4|14758.4|14759.3|14757.3|5
1648160230000|2022-03-24 22:17:10|14760.3|14758.3|14761.9|14759.9|14762|14760|14760.3|14758.3|10
1648160240000|2022-03-24 22:17:20|14761.8|14759.8|14761.4|14759.4|14763.1|14761.1|14761|14759|30
1648160250000|2022-03-24 22:17:30|14761.5|14759.5|14758.8|14756.8|14761.6|14759.6|14758.8|14756.8|5
1648160260000|2022-03-24 22:17:40|14758.6|14756.6|14759.5|14757.5|14760|14758|14758.5|14756.5|11
1648160270000|2022-03-24 22:17:50|14759.4|14757.4|14759|14757|14759.4|14757.4|14758.6|14756.6|10
1648160280000|2022-03-24 22:18:00|14758.9|14756.9|14758.8|14756.8|14758.9|14756.9|14758.6|14756.6|4
1648160290000|2022-03-24 22:18:10|14758.6|14756.6|14758.6|14756.6|14758.8|14756.8|14758.6|14756.6|4
1648160300000|2022-03-24 22:18:20|14758.8|14756.8|14758.9|14756.9|14759|14757|14758.6|14756.6|3
1648160310000|2022-03-24 22:18:30|14758.8|14756.8|14757.8|14755.8|14758.8|14756.8|14757.8|14755.8|9
1648160320000|2022-03-24 22:18:40|14757.9|14755.9|14757.6|14755.6|14758.1|14756.1|14757.6|14755.6|9
1648160330000|2022-03-24 22:18:50|14757.1|14755.1|14757.4|14755.4|14757.5|14755.5|14757.1|14755.1|7
1648160340000|2022-03-24 22:19:00|14757.3|14755.3|14757.6|14755.6|14757.8|14755.8|14757.1|14755.1|1
1648160350000|2022-03-24 22:19:10|14757.5|14755.5|14757.5|14755.5|14757.8|14755.8|14757.4|14755.4|1
1648160360000|2022-03-24 22:19:20|14757.6|14755.6|14757.5|14755.5|14757.9|14755.9|14757.5|14755.5|2
1648160370000|2022-03-24 22:19:30|14757.4|14755.4|14759.9|14757.9|14760|14758|14757|14755|12
1648160380000|2022-03-24 22:19:40|14760.1|14758.1|14759.4|14757.4|14760.1|14758.1|14759.4|14757.4|8
1648160390000|2022-03-24 22:19:50|14759.5|14757.5|14760.9|14758.9|14760.9|14758.9|14759.5|14757.5|6
1648160400000|2022-03-24 22:20:00|14760.8|14758.8|14760.1|14758.1|14760.8|14758.8|14760|14758|4
1648160410000|2022-03-24 22:20:10|14760|14758|14760|14758|14760.3|14758.3|14759.4|14757.4|5
1648160420000|2022-03-24 22:20:20|14760.1|14758.1|14760.3|14758.3|14760.8|14758.8|14759.9|14757.9|3
1648160430000|2022-03-24 22:20:30|14760.4|14758.4|14760.8|14758.8|14760.8|14758.8|14760.1|14758.1|5
1648160440000|2022-03-24 22:20:40|14761|14759|14760.8|14758.8|14761|14759|14760.8|14758.8|2
1648160450000|2022-03-24 22:20:50|14760.1|14758.1|14759.9|14757.9|14760.1|14758.1|14759.8|14757.8|10
1648160460000|2022-03-24 22:21:00|14759.8|14757.8|14760|14758|14760.5|14758.5|14759.6|14757.6|5
1648160470000|2022-03-24 22:21:10|14760.1|14758.1|14761.1|14759.1|14761.4|14759.4|14760.1|14758.1|1
1648160480000|2022-03-24 22:21:20|14761.3|14759.3|14761.9|14759.9|14761.9|14759.9|14761|14759|2
1648160490000|2022-03-24 22:21:30|14761.6|14759.6|14761.6|14759.6|14762|14760|14761.6|14759.6|0
1648160500000|2022-03-24 22:21:40|14761.8|14759.8|14761.6|14759.6|14761.9|14759.9|14761.1|14759.1|0
1648160510000|2022-03-24 22:21:50|14761.8|14759.8|14761.1|14759.1|14762.1|14760.1|14761.1|14759.1|9
1648160520000|2022-03-24 22:22:00|14761|14759|14760.9|14758.9|14761|14759|14760.8|14758.8|7
1648160530000|2022-03-24 22:22:10|14760.8|14758.8|14760.6|14758.6|14760.8|14758.8|14760.6|14758.6|0
1648160540000|2022-03-24 22:22:20|14760.8|14758.8|14760.6|14758.6|14760.8|14758.8|14760.6|14758.6|4
1648160550000|2022-03-24 22:22:30|14760.8|14758.8|14761.9|14759.9|14761.9|14759.9|14760.8|14758.8|11
1648160560000|2022-03-24 22:22:40|14761.8|14759.8|14760.9|14758.9|14761.8|14759.8|14760.9|14758.9|11
1648160570000|2022-03-24 22:22:50|14760.8|14758.8|14762.4|14760.4|14762.5|14760.5|14760.6|14758.6|16
1648160580000|2022-03-24 22:23:00|14762.3|14760.3|14761.4|14759.4|14762.4|14760.4|14761.4|14759.4|6
1648160590000|2022-03-24 22:23:10|14761.5|14759.5|14761.8|14759.8|14761.8|14759.8|14761.3|14759.3|2
1648160600000|2022-03-24 22:23:20|14761.9|14759.9|14762|14760|14762|14760|14760.9|14758.9|6
1648160610000|2022-03-24 22:23:30|14761.5|14759.5|14761.5|14759.5|14761.5|14759.5|14761.5|14759.5|3
1648160620000|2022-03-24 22:23:40|14760.8|14758.8|14761.4|14759.4|14761.5|14759.5|14760.8|14758.8|2
1648160630000|2022-03-24 22:23:50|14761.5|14759.5|14761.5|14759.5|14761.5|14759.5|14761.5|14759.5|0
1648160640000|2022-03-24 22:24:00|14761.1|14759.1|14761.3|14759.3|14761.3|14759.3|14760.9|14758.9|2
1648160650000|2022-03-24 22:24:10|14761.4|14759.4|14761|14759|14761.4|14759.4|14760.8|14758.8|5
1648160660000|2022-03-24 22:24:20|14760.9|14758.9|14760.9|14758.9|14761|14759|14760.9|14758.9|0
1648160670000|2022-03-24 22:24:30|14761|14759|14761.1|14759.1|14761.5|14759.5|14761|14759|0
1648160680000|2022-03-24 22:24:40|14760.9|14758.9|14761.5|14759.5|14761.5|14759.5|14760.6|14758.6|1
1648160690000|2022-03-24 22:24:50|14761.6|14759.6|14761.1|14759.1|14761.6|14759.6|14761.1|14759.1|2
1648160700000|2022-03-24 22:25:00|14761|14759|14761.5|14759.5|14761.5|14759.5|14761|14759|1
1648160720000|2022-03-24 22:25:20|14761.4|14759.4|14762.5|14760.5|14763.1|14761.1|14761.4|14759.4|26
1648160730000|2022-03-24 22:25:30|14762.6|14760.6|14763.3|14761.3|14763.3|14761.3|14762.6|14760.6|9
1648160740000|2022-03-24 22:25:40|14763.4|14761.4|14765.1|14763.1|14765.5|14763.5|14763.3|14761.3|28
1648160750000|2022-03-24 22:25:50|14765|14763|14765.1|14763.1|14765.3|14763.3|14764.6|14762.6|3
1648160760000|2022-03-24 22:26:00|14765|14763|14765.4|14763.4|14765.4|14763.4|14764.6|14762.6|1
1648160770000|2022-03-24 22:26:10|14765.5|14763.5|14764.8|14762.8|14765.6|14763.6|14764.6|14762.6|1
1648160780000|2022-03-24 22:26:20|14764.6|14762.6|14764.8|14762.8|14764.8|14762.8|14764.6|14762.6|2
1648160790000|2022-03-24 22:26:30|14764.6|14762.6|14766.8|14764.8|14770|14768|14764.6|14762.6|56
1648160800000|2022-03-24 22:26:40|14766.9|14764.9|14766.3|14764.3|14767.6|14765.6|14766.3|14764.3|7
1648160810000|2022-03-24 22:26:50|14766|14764|14766.6|14764.6|14767.1|14765.1|14765.8|14763.8|5
1648160820000|2022-03-24 22:27:00|14765.9|14763.9|14765.9|14763.9|14766|14764|14765.6|14763.6|6
1648160830000|2022-03-24 22:27:10|14765.8|14763.8|14765.1|14763.1|14765.8|14763.8|14764.9|14762.9|1
1648160840000|2022-03-24 22:27:20|14765|14763|14766|14764|14766|14764|14764.9|14762.9|1
1648160850000|2022-03-24 22:27:30|14765.8|14763.8|14766.4|14764.4|14766.6|14764.6|14765.6|14763.6|23
1648160860000|2022-03-24 22:27:40|14766.5|14764.5|14767.1|14765.1|14767.4|14765.4|14766.1|14764.1|1
1648160870000|2022-03-24 22:27:50|14766.9|14764.9|14766.8|14764.8|14767.1|14765.1|14766.8|14764.8|6
1648160880000|2022-03-24 22:28:00|14766.6|14764.6|14767.1|14765.1|14767.1|14765.1|14766.3|14764.3|3
1648160890000|2022-03-24 22:28:10|14766.8|14764.8|14766.9|14764.9|14767|14765|14766.4|14764.4|5
1648160900000|2022-03-24 22:28:20|14767|14765|14766.8|14764.8|14767|14765|14766.6|14764.6|0
1648160910000|2022-03-24 22:28:30|14766.9|14764.9|14766.6|14764.6|14767|14765|14766.6|14764.6|2
1648160920000|2022-03-24 22:28:40|14766.8|14764.8|14766.1|14764.1|14766.8|14764.8|14766|14764|1
1648160930000|2022-03-24 22:28:50|14766|14764|14765.9|14763.9|14766.1|14764.1|14765.6|14763.6|2
1648160940000|2022-03-24 22:29:00|14765.8|14763.8|14765.8|14763.8|14765.8|14763.8|14765.6|14763.6|0
1648160950000|2022-03-24 22:29:10|14765.6|14763.6|14764.1|14762.1|14765.8|14763.8|14763.5|14761.5|7
1648160960000|2022-03-24 22:29:20|14764.3|14762.3|14763.9|14761.9|14764.5|14762.5|14763.9|14761.9|3
1648160970000|2022-03-24 22:29:30|14763.8|14761.8|14763.9|14761.9|14763.9|14761.9|14763.8|14761.8|2
1648160980000|2022-03-24 22:29:40|14764|14762|14761.6|14759.6|14764|14762|14761.3|14759.3|33
1648160990000|2022-03-24 22:29:50|14761.8|14759.8|14761|14759|14761.9|14759.9|14761|14759|5
1648161000000|2022-03-24 22:30:00|14761.5|14759.5|14759.9|14757.9|14762.1|14760.1|14759.4|14757.4|25
1648161010000|2022-03-24 22:30:10|14759.5|14757.5|14761.4|14759.4|14761.4|14759.4|14759|14757|32
1648161020000|2022-03-24 22:30:20|14761.3|14759.3|14761|14759|14761.4|14759.4|14760.9|14758.9|1
1648161030000|2022-03-24 22:30:30|14760.9|14758.9|14760.8|14758.8|14760.9|14758.9|14760.8|14758.8|0
1648161040000|2022-03-24 22:30:40|14760.5|14758.5|14760.9|14758.9|14760.9|14758.9|14759.6|14757.6|7
1648161050000|2022-03-24 22:30:50|14761|14759|14761.9|14759.9|14762.1|14760.1|14760.9|14758.9|1
1648161060000|2022-03-24 22:31:00|14762.1|14760.1|14760.4|14758.4|14762.1|14760.1|14760.4|14758.4|5
1648161070000|2022-03-24 22:31:10|14760.3|14758.3|14759.9|14757.9|14760.3|14758.3|14758.4|14756.4|30
1648161080000|2022-03-24 22:31:20|14760.1|14758.1|14758.1|14756.1|14760.4|14758.4|14758.1|14756.1|6
1648161090000|2022-03-24 22:31:30|14758.3|14756.3|14759|14757|14759.4|14757.4|14757.4|14755.4|15
1648161100000|2022-03-24 22:31:40|14758.9|14756.9|14758.5|14756.5|14759.1|14757.1|14758.3|14756.3|4
1648161110000|2022-03-24 22:31:50|14758.6|14756.6|14758.5|14756.5|14759|14757|14758.5|14756.5|1
1648161120000|2022-03-24 22:32:00|14758.4|14756.4|14758.1|14756.1|14758.4|14756.4|14758.1|14756.1|1
1648161130000|2022-03-24 22:32:10|14758.4|14756.4|14756.8|14754.8|14758.5|14756.5|14756.5|14754.5|24
1648161140000|2022-03-24 22:32:20|14756.6|14754.6|14756.6|14754.6|14756.6|14754.6|14756.6|14754.6|1
1648161150000|2022-03-24 22:32:30|14756.5|14754.5|14757.3|14755.3|14757.8|14755.8|14756.4|14754.4|23
1648161160000|2022-03-24 22:32:40|14756.6|14754.6|14757.1|14755.1|14757.3|14755.3|14756.6|14754.6|9
1648161170000|2022-03-24 22:32:50|14756.8|14754.8|14756.8|14754.8|14757|14755|14756.8|14754.8|4
1648161180000|2022-03-24 22:33:00|14757|14755|14756.8|14754.8|14757.1|14755.1|14756.8|14754.8|13
1648161190000|2022-03-24 22:33:10|14756.6|14754.6|14756.4|14754.4|14756.6|14754.6|14756.3|14754.3|11
1648161200000|2022-03-24 22:33:20|14756.5|14754.5|14757.4|14755.4|14757.4|14755.4|14756.5|14754.5|6
1648161210000|2022-03-24 22:33:30|14757.3|14755.3|14757|14755|14757.3|14755.3|14757|14755|1
1648161220000|2022-03-24 22:33:40|14757.1|14755.1|14756.5|14754.5|14757.1|14755.1|14756.5|14754.5|3
1648161230000|2022-03-24 22:33:50|14756.8|14754.8|14756.5|14754.5|14756.8|14754.8|14756.5|14754.5|4
1648161240000|2022-03-24 22:34:00|14756.6|14754.6|14757|14755|14757.1|14755.1|14756.6|14754.6|8
1648161250000|2022-03-24 22:34:10|14757.1|14755.1|14756.6|14754.6|14757.1|14755.1|14756.6|14754.6|2
1648161260000|2022-03-24 22:34:20|14756.8|14754.8|14757|14755|14757|14755|14756.6|14754.6|2
1648161270000|2022-03-24 22:34:30|14756.8|14754.8|14756.6|14754.6|14756.8|14754.8|14756.6|14754.6|2
1648161280000|2022-03-24 22:34:40|14756.8|14754.8|14756.4|14754.4|14756.8|14754.8|14756.4|14754.4|2
1648161290000|2022-03-24 22:34:50|14756.1|14754.1|14756.1|14754.1|14756.3|14754.3|14755.9|14753.9|19
1648161300000|2022-03-24 22:35:00|14756.3|14754.3|14756.1|14754.1|14756.3|14754.3|14756.1|14754.1|0
1648161310000|2022-03-24 22:35:10|14755.8|14753.8|14756.3|14754.3|14756.4|14754.4|14755.8|14753.8|6
1648161320000|2022-03-24 22:35:20|14756.5|14754.5|14756.3|14754.3|14756.5|14754.5|14756.1|14754.1|5
1648161330000|2022-03-24 22:35:30|14756|14754|14756|14754|14756.1|14754.1|14755.9|14753.9|4
1648161340000|2022-03-24 22:35:40|14756.1|14754.1|14757|14755|14757|14755|14756|14754|7
1648161350000|2022-03-24 22:35:50|14756.8|14754.8|14757.9|14755.9|14758|14756|14756.8|14754.8|9
1648161360000|2022-03-24 22:36:00|14757.8|14755.8|14758.5|14756.5|14758.9|14756.9|14757.8|14755.8|8
1648161370000|2022-03-24 22:36:10|14758|14756|14758|14756|14758|14756|14758|14756|2
1648161380000|2022-03-24 22:36:20|14758.1|14756.1|14758.1|14756.1|14758.1|14756.1|14758.1|14756.1|0
1648161390000|2022-03-24 22:36:30|14757.8|14755.8|14758.1|14756.1|14758.3|14756.3|14757.5|14755.5|7
1648161400000|2022-03-24 22:36:40|14758.5|14756.5|14758.5|14756.5|14758.5|14756.5|14758.5|14756.5|1
1648161420000|2022-03-24 22:37:00|14758.6|14756.6|14758.4|14756.4|14758.9|14756.9|14758.4|14756.4|6
1648161430000|2022-03-24 22:37:10|14758.5|14756.5|14758|14756|14758.5|14756.5|14758|14756|1
1648161440000|2022-03-24 22:37:20|14757.9|14755.9|14757.9|14755.9|14757.9|14755.9|14757.9|14755.9|0
1648161450000|2022-03-24 22:37:30|14758|14756|14758.4|14756.4|14758.4|14756.4|14758|14756|2
1648161460000|2022-03-24 22:37:40|14758.3|14756.3|14758.1|14756.1|14758.3|14756.3|14758.1|14756.1|0
1648161470000|2022-03-24 22:37:50|14758.3|14756.3|14758.4|14756.4|14758.5|14756.5|14758.3|14756.3|1
1648161480000|2022-03-24 22:38:00|14758.3|14756.3|14758.5|14756.5|14758.5|14756.5|14758.3|14756.3|0
1648161490000|2022-03-24 22:38:10|14758.4|14756.4|14757|14755|14758.4|14756.4|14757|14755|8
1648161500000|2022-03-24 22:38:20|14756.8|14754.8|14756.4|14754.4|14756.9|14754.9|14756.4|14754.4|7
1648161510000|2022-03-24 22:38:30|14755.8|14753.8|14755.5|14753.5|14755.9|14753.9|14755.4|14753.4|15
1648161520000|2022-03-24 22:38:40|14755.4|14753.4|14756.5|14754.5|14756.5|14754.5|14755.1|14753.1|6
1648161530000|2022-03-24 22:38:50|14756.1|14754.1|14755.4|14753.4|14756.3|14754.3|14755.4|14753.4|2
1648161540000|2022-03-24 22:39:00|14755.3|14753.3|14755.1|14753.1|14755.4|14753.4|14755.1|14753.1|6
1648161550000|2022-03-24 22:39:10|14754.8|14752.8|14751.3|14749.3|14754.8|14752.8|14751.3|14749.3|83
1648161560000|2022-03-24 22:39:20|14751.4|14749.4|14750.4|14748.4|14751.5|14749.5|14749.3|14747.3|47
1648161570000|2022-03-24 22:39:30|14750.5|14748.5|14751.9|14749.9|14751.9|14749.9|14750.5|14748.5|5
1648161580000|2022-03-24 22:39:40|14752|14750|14751.8|14749.8|14752.6|14750.6|14751.8|14749.8|5
1648161590000|2022-03-24 22:39:50|14751.9|14749.9|14752|14750|14752.3|14750.3|14751.9|14749.9|4
1648161600000|2022-03-24 22:40:00|14751.9|14749.9|14750.4|14748.4|14752.4|14750.4|14750.1|14748.1|9
1648161610000|2022-03-24 22:40:10|14750.5|14748.5|14751.3|14749.3|14751.5|14749.5|14750.5|14748.5|1
1648161620000|2022-03-24 22:40:20|14751.4|14749.4|14751.8|14749.8|14751.8|14749.8|14751.3|14749.3|9
1648161630000|2022-03-24 22:40:30|14751.4|14749.4|14751.9|14749.9|14752|14750|14751.3|14749.3|8
1648161640000|2022-03-24 22:40:40|14752|14750|14752.1|14750.1|14752.1|14750.1|14751.6|14749.6|4
1648161650000|2022-03-24 22:40:50|14752.3|14750.3|14752.6|14750.6|14753|14751|14752.1|14750.1|15
1648161660000|2022-03-24 22:41:00|14752.5|14750.5|14751|14749|14752.5|14750.5|14751|14749|7
1648161670000|2022-03-24 22:41:10|14751.3|14749.3|14751.5|14749.5|14751.5|14749.5|14751.3|14749.3|4
1648161680000|2022-03-24 22:41:20|14751.6|14749.6|14752|14750|14752.4|14750.4|14751.6|14749.6|1
1648161690000|2022-03-24 22:41:30|14752.1|14750.1|14752.5|14750.5|14752.5|14750.5|14752.1|14750.1|3
1648161700000|2022-03-24 22:41:40|14752.6|14750.6|14753.4|14751.4|14753.4|14751.4|14752.6|14750.6|6
1648161710000|2022-03-24 22:41:50|14753.5|14751.5|14753.3|14751.3|14753.9|14751.9|14753|14751|3
1648161720000|2022-03-24 22:42:00|14753.4|14751.4|14753|14751|14753.4|14751.4|14753|14751|3
1648161730000|2022-03-24 22:42:10|14752.9|14750.9|14753|14751|14753.1|14751.1|14752.8|14750.8|6
1648161740000|2022-03-24 22:42:20|14753.1|14751.1|14753.3|14751.3|14753.3|14751.3|14753.1|14751.1|1
1648161750000|2022-03-24 22:42:30|14753.4|14751.4|14753.1|14751.1|14753.4|14751.4|14753.1|14751.1|1
1648161760000|2022-03-24 22:42:40|14753.3|14751.3|14752.8|14750.8|14753.3|14751.3|14752.8|14750.8|3
1648161770000|2022-03-24 22:42:50|14752.6|14750.6|14752.4|14750.4|14752.6|14750.6|14752.4|14750.4|1
1648161780000|2022-03-24 22:43:00|14752.8|14750.8|14752.4|14750.4|14752.8|14750.8|14752.4|14750.4|1
1648161790000|2022-03-24 22:43:10|14752.5|14750.5|14752.5|14750.5|14752.5|14750.5|14752.5|14750.5|1
1648161810000|2022-03-24 22:43:30|14752.6|14750.6|14752.6|14750.6|14752.6|14750.6|14752.6|14750.6|0
1648161820000|2022-03-24 22:43:40|14752|14750|14751.6|14749.6|14752|14750|14751.3|14749.3|13
1648161830000|2022-03-24 22:43:50|14752|14750|14752|14750|14752|14750|14751.6|14749.6|3
1648161840000|2022-03-24 22:44:00|14751.9|14749.9|14751.9|14749.9|14752|14750|14751.9|14749.9|0
1648161850000|2022-03-24 22:44:10|14752|14750|14751.9|14749.9|14752|14750|14751.9|14749.9|0
1648161860000|2022-03-24 22:44:20|14752|14750|14752.8|14750.8|14752.8|14750.8|14752|14750|7
1648161870000|2022-03-24 22:44:30|14752.3|14750.3|14752|14750|14752.3|14750.3|14751.9|14749.9|2
1648161880000|2022-03-24 22:44:40|14751.9|14749.9|14752.5|14750.5|14752.5|14750.5|14751.9|14749.9|9
1648161890000|2022-03-24 22:44:50|14752.6|14750.6|14751.5|14749.5|14752.8|14750.8|14751.5|14749.5|2
1648161900000|2022-03-24 22:45:00|14751.4|14749.4|14751|14749|14751.4|14749.4|14751|14749|3
1648161910000|2022-03-24 22:45:10|14751.1|14749.1|14751.3|14749.3|14751.3|14749.3|14751.1|14749.1|0
1648161920000|2022-03-24 22:45:20|14751|14749|14751|14749|14751|14749|14751|14749|4
1648161950000|2022-03-24 22:45:50|14751.1|14749.1|14751.5|14749.5|14751.6|14749.6|14751|14749|3
1648161960000|2022-03-24 22:46:00|14751.6|14749.6|14751.6|14749.6|14751.8|14749.8|14751.5|14749.5|0
1648161970000|2022-03-24 22:46:10|14751.8|14749.8|14751.4|14749.4|14751.8|14749.8|14751.4|14749.4|5
1648161980000|2022-03-24 22:46:20|14752|14750|14754.4|14752.4|14754.4|14752.4|14752|14750|42
1648161990000|2022-03-24 22:46:30|14754.5|14752.5|14754.4|14752.4|14754.8|14752.8|14754.4|14752.4|2
1648162000000|2022-03-24 22:46:40|14754.5|14752.5|14754.5|14752.5|14754.5|14752.5|14754.4|14752.4|0
1648162010000|2022-03-24 22:46:50|14754.6|14752.6|14755|14753|14755|14753|14754.4|14752.4|3
1648162020000|2022-03-24 22:47:00|14755.1|14753.1|14755.4|14753.4|14755.4|14753.4|14755.1|14753.1|4
1648162030000|2022-03-24 22:47:10|14754.4|14752.4|14754.9|14752.9|14754.9|14752.9|14754.4|14752.4|8
1648162040000|2022-03-24 22:47:20|14754.8|14752.8|14755.4|14753.4|14755.5|14753.5|14754.8|14752.8|2
1648162050000|2022-03-24 22:47:30|14755.6|14753.6|14756|14754|14756.3|14754.3|14755.6|14753.6|3
1648162060000|2022-03-24 22:47:40|14755.9|14753.9|14755.9|14753.9|14756|14754|14755.5|14753.5|2
1648162070000|2022-03-24 22:47:50|14755.8|14753.8|14756.4|14754.4|14756.8|14754.8|14755.6|14753.6|15
1648162080000|2022-03-24 22:48:00|14756.3|14754.3|14756.6|14754.6|14756.6|14754.6|14756.3|14754.3|4
1648162090000|2022-03-24 22:48:10|14756.8|14754.8|14756.4|14754.4|14756.9|14754.9|14756.4|14754.4|0
1648162100000|2022-03-24 22:48:20|14756.5|14754.5|14756.6|14754.6|14757|14755|14756.4|14754.4|0
1648162110000|2022-03-24 22:48:30|14756.8|14754.8|14756.6|14754.6|14756.9|14754.9|14756.3|14754.3|5
1648162120000|2022-03-24 22:48:40|14756.4|14754.4|14756.4|14754.4|14756.4|14754.4|14756.3|14754.3|0
1648162130000|2022-03-24 22:48:50|14756.3|14754.3|14756|14754|14756.3|14754.3|14756|14754|0
1648162150000|2022-03-24 22:49:10|14756.1|14754.1|14756|14754|14756.1|14754.1|14756|14754|0
1648162170000|2022-03-24 22:49:30|14755.6|14753.6|14755.4|14753.4|14755.6|14753.6|14755.1|14753.1|3
1648162180000|2022-03-24 22:49:40|14755.3|14753.3|14755|14753|14755.3|14753.3|14755|14753|1
1648162190000|2022-03-24 22:49:50|14754.9|14752.9|14754.6|14752.6|14755|14753|14754.3|14752.3|8
1648162200000|2022-03-24 22:50:00|14754.5|14752.5|14754.1|14752.1|14754.6|14752.6|14753.9|14751.9|4
1648162210000|2022-03-24 22:50:10|14754.4|14752.4|14754.6|14752.6|14754.6|14752.6|14754.1|14752.1|5
1648162220000|2022-03-24 22:50:20|14754.5|14752.5|14754.1|14752.1|14754.8|14752.8|14754.1|14752.1|3
1648162230000|2022-03-24 22:50:30|14754.3|14752.3|14754|14752|14754.3|14752.3|14754|14752|1
1648162240000|2022-03-24 22:50:40|14754.6|14752.6|14754.5|14752.5|14754.6|14752.6|14754.4|14752.4|3
1648162250000|2022-03-24 22:50:50|14754.6|14752.6|14754.8|14752.8|14754.8|14752.8|14754.6|14752.6|2
1648162260000|2022-03-24 22:51:00|14755|14753|14754.4|14752.4|14755.6|14753.6|14754.3|14752.3|6
1648162270000|2022-03-24 22:51:10|14754.3|14752.3|14754.1|14752.1|14755.1|14753.1|14754|14752|4
1648162280000|2022-03-24 22:51:20|14754|14752|14754.4|14752.4|14754.4|14752.4|14754|14752|0
1648162290000|2022-03-24 22:51:30|14754.3|14752.3|14754.9|14752.9|14754.9|14752.9|14753.9|14751.9|3
1648162300000|2022-03-24 22:51:40|14754.8|14752.8|14754.4|14752.4|14754.8|14752.8|14754.4|14752.4|1
1648162310000|2022-03-24 22:51:50|14754.6|14752.6|14755.4|14753.4|14755.5|14753.5|14754.6|14752.6|2
1648162320000|2022-03-24 22:52:00|14755.3|14753.3|14755.3|14753.3|14755.3|14753.3|14755.3|14753.3|0
1648162330000|2022-03-24 22:52:10|14756.4|14754.4|14756|14754|14756.4|14754.4|14755.8|14753.8|7
1648162340000|2022-03-24 22:52:20|14755.9|14753.9|14757|14755|14757|14755|14755.8|14753.8|14
1648162350000|2022-03-24 22:52:30|14756.9|14754.9|14757|14755|14757|14755|14756.9|14754.9|2
1648162360000|2022-03-24 22:52:40|14756.8|14754.8|14757|14755|14757.1|14755.1|14756.6|14754.6|2
1648162370000|2022-03-24 22:52:50|14757.1|14755.1|14757.3|14755.3|14757.4|14755.4|14757.1|14755.1|5
1648162380000|2022-03-24 22:53:00|14757.1|14755.1|14756.9|14754.9|14757.1|14755.1|14756.6|14754.6|9
1648162390000|2022-03-24 22:53:10|14756.8|14754.8|14756.9|14754.9|14757.1|14755.1|14756.8|14754.8|2
1648162400000|2022-03-24 22:53:20|14756.8|14754.8|14757.1|14755.1|14757.1|14755.1|14756.8|14754.8|2
1648162410000|2022-03-24 22:53:30|14757|14755|14757.4|14755.4|14757.6|14755.6|14756.9|14754.9|8
1648162420000|2022-03-24 22:53:40|14757.5|14755.5|14756.9|14754.9|14757.5|14755.5|14756.9|14754.9|2
1648162430000|2022-03-24 22:53:50|14756.8|14754.8|14756.4|14754.4|14756.8|14754.8|14756.3|14754.3|4
1648162440000|2022-03-24 22:54:00|14756.5|14754.5|14755.3|14753.3|14756.8|14754.8|14755.3|14753.3|4
1648162460000|2022-03-24 22:54:20|14755.1|14753.1|14754.3|14752.3|14755.1|14753.1|14754|14752|22
1648162470000|2022-03-24 22:54:30|14754.1|14752.1|14754.9|14752.9|14754.9|14752.9|14753.8|14751.8|5
1648162480000|2022-03-24 22:54:40|14754.8|14752.8|14754.8|14752.8|14754.9|14752.9|14754.6|14752.6|0
1648162490000|2022-03-24 22:54:50|14754.6|14752.6|14754.1|14752.1|14754.6|14752.6|14753.5|14751.5|7
1648162500000|2022-03-24 22:55:00|14754.3|14752.3|14754.1|14752.1|14754.3|14752.3|14754.1|14752.1|0
1648162510000|2022-03-24 22:55:10|14753.8|14751.8|14752.9|14750.9|14753.8|14751.8|14752.9|14750.9|3
1648162520000|2022-03-24 22:55:20|14752.8|14750.8|14752.6|14750.6|14752.8|14750.8|14752.4|14750.4|1
1648162530000|2022-03-24 22:55:30|14752.9|14750.9|14752.8|14750.8|14752.9|14750.9|14752.6|14750.6|4
1648162540000|2022-03-24 22:55:40|14752.6|14750.6|14752.8|14750.8|14753.1|14751.1|14752.5|14750.5|7
1648162550000|2022-03-24 22:55:50|14752.9|14750.9|14752.4|14750.4|14752.9|14750.9|14752.3|14750.3|5
1648162560000|2022-03-24 22:56:00|14752.3|14750.3|14752.1|14750.1|14752.4|14750.4|14751.8|14749.8|8
1648162570000|2022-03-24 22:56:10|14752|14750|14751.8|14749.8|14752|14750|14751.8|14749.8|0
1648162580000|2022-03-24 22:56:20|14751.9|14749.9|14752.1|14750.1|14752.1|14750.1|14751.9|14749.9|5
1648162590000|2022-03-24 22:56:30|14752|14750|14752.9|14750.9|14753.1|14751.1|14751.9|14749.9|3
1648162600000|2022-03-24 22:56:40|14753.1|14751.1|14753.3|14751.3|14753.4|14751.4|14753.1|14751.1|3
1648162610000|2022-03-24 22:56:50|14753.1|14751.1|14752.8|14750.8|14753.1|14751.1|14752.8|14750.8|1
1648162620000|2022-03-24 22:57:00|14752.6|14750.6|14752.1|14750.1|14752.6|14750.6|14752|14750|3
1648162630000|2022-03-24 22:57:10|14752|14750|14751.8|14749.8|14752|14750|14751.8|14749.8|5
1648162650000|2022-03-24 22:57:30|14751.5|14749.5|14751.1|14749.1|14751.5|14749.5|14751|14749|19
1648162660000|2022-03-24 22:57:40|14751.3|14749.3|14751|14749|14751.4|14749.4|14751|14749|1
1648162670000|2022-03-24 22:57:50|14750.9|14748.9|14750.4|14748.4|14750.9|14748.9|14750.4|14748.4|6
1648162680000|2022-03-24 22:58:00|14750.5|14748.5|14749.8|14747.8|14750.9|14748.9|14749.8|14747.8|22
1648162690000|2022-03-24 22:58:10|14749.9|14747.9|14750|14748|14750|14748|14749.8|14747.8|7
1648162700000|2022-03-24 22:58:20|14749.9|14747.9|14750|14748|14750|14748|14749.9|14747.9|2
1648162710000|2022-03-24 22:58:30|14750.1|14748.1|14750.1|14748.1|14750.1|14748.1|14750.1|14748.1|1
1648162720000|2022-03-24 22:58:40|14749.9|14747.9|14750|14748|14750|14748|14749.6|14747.6|5
1648162730000|2022-03-24 22:58:50|14749.9|14747.9|14749.9|14747.9|14749.9|14747.9|14749.9|14747.9|0
1648162740000|2022-03-24 22:59:00|14750|14748|14748.4|14746.4|14750|14748|14747.9|14745.9|35
1648162750000|2022-03-24 22:59:10|14748.3|14746.3|14748.4|14746.4|14748.4|14746.4|14748|14746|4
1648162760000|2022-03-24 22:59:20|14748.8|14746.8|14749.9|14747.9|14750.1|14748.1|14748.8|14746.8|31
1648162770000|2022-03-24 22:59:30|14749.5|14747.5|14749|14747|14749.9|14747.9|14749|14747|6
1648162780000|2022-03-24 22:59:40|14748.9|14746.9|14748.3|14746.3|14748.9|14746.9|14748.3|14746.3|7
1648162790000|2022-03-24 22:59:50|14748.1|14746.1|14748.3|14746.3|14748.3|14746.3|14747.5|14745.5|10
1648162800000|2022-03-24 23:00:00|14747.8|14745.8|14751.1|14749.1|14751.5|14749.5|14747.4|14745.4|61
1648162810000|2022-03-24 23:00:10|14750.8|14748.8|14749|14747|14750.9|14748.9|14749|14747|4
1648162820000|2022-03-24 23:00:20|14749.1|14747.1|14749.8|14747.8|14750|14748|14749.1|14747.1|1
1648162830000|2022-03-24 23:00:30|14749.6|14747.6|14750.4|14748.4|14750.5|14748.5|14749.5|14747.5|4
1648162840000|2022-03-24 23:00:40|14750.3|14748.3|14752.1|14750.1|14752.1|14750.1|14750.1|14748.1|13
1648162850000|2022-03-24 23:00:50|14752.3|14750.3|14751.8|14749.8|14752.4|14750.4|14751.8|14749.8|9
1648162860000|2022-03-24 23:01:00|14751.9|14749.9|14749.8|14747.8|14751.9|14749.9|14749.6|14747.6|9
1648162870000|2022-03-24 23:01:10|14749.6|14747.6|14750|14748|14750.4|14748.4|14749.6|14747.6|10
1648162880000|2022-03-24 23:01:20|14749.9|14747.9|14749.8|14747.8|14749.9|14747.9|14749.8|14747.8|3
1648162890000|2022-03-24 23:01:30|14749.9|14747.9|14749.9|14747.9|14749.9|14747.9|14749.9|14747.9|0
1648162900000|2022-03-24 23:01:40|14749.8|14747.8|14749.9|14747.9|14749.9|14747.9|14749.6|14747.6|5
1648162910000|2022-03-24 23:01:50|14750|14748|14751|14749|14751.5|14749.5|14750|14748|11
1648162920000|2022-03-24 23:02:00|14750.9|14748.9|14749.8|14747.8|14751|14749|14749.8|14747.8|1
1648162930000|2022-03-24 23:02:10|14749.9|14747.9|14751|14749|14751|14749|14749.9|14747.9|11
1648162940000|2022-03-24 23:02:20|14751.8|14749.8|14751|14749|14751.8|14749.8|14751|14749|4
1648162950000|2022-03-24 23:02:30|14751.1|14749.1|14751|14749|14751.3|14749.3|14750.9|14748.9|5
1648162960000|2022-03-24 23:02:40|14750.9|14748.9|14749.8|14747.8|14750.9|14748.9|14749.8|14747.8|1
1648162970000|2022-03-24 23:02:50|14749.9|14747.9|14751.5|14749.5|14751.9|14749.9|14749.9|14747.9|7
1648162980000|2022-03-24 23:03:00|14751.3|14749.3|14751.1|14749.1|14751.4|14749.4|14751|14749|9
1648162990000|2022-03-24 23:03:10|14750.9|14748.9|14749.4|14747.4|14751.3|14749.3|14749.4|14747.4|15
1648163000000|2022-03-24 23:03:20|14749.3|14747.3|14749.6|14747.6|14750.8|14748.8|14749.3|14747.3|23
1648163010000|2022-03-24 23:03:30|14749.8|14747.8|14749.5|14747.5|14750.3|14748.3|14749.5|14747.5|2
1648163020000|2022-03-24 23:03:40|14750|14748|14750.1|14748.1|14750.1|14748.1|14749.9|14747.9|2
1648163030000|2022-03-24 23:03:50|14750|14748|14749.6|14747.6|14750|14748|14749.6|14747.6|0
1648163040000|2022-03-24 23:04:00|14748.8|14746.8|14748.4|14746.4|14748.8|14746.8|14748.4|14746.4|3
1648163050000|2022-03-24 23:04:10|14748.3|14746.3|14747.9|14745.9|14748.3|14746.3|14747.5|14745.5|14
1648163060000|2022-03-24 23:04:20|14748|14746|14747.9|14745.9|14748|14746|14747.9|14745.9|1
1648163070000|2022-03-24 23:04:30|14748|14746|14747.6|14745.6|14748|14746|14747.6|14745.6|3
1648163080000|2022-03-24 23:04:40|14747.5|14745.5|14746.3|14744.3|14747.5|14745.5|14746.1|14744.1|24
1648163090000|2022-03-24 23:04:50|14746.1|14744.1|14747|14745|14747.1|14745.1|14746|14744|13
1648163100000|2022-03-24 23:05:00|14746.9|14744.9|14747.4|14745.4|14747.4|14745.4|14746.8|14744.8|11
1648163110000|2022-03-24 23:05:10|14747.8|14745.8|14748.1|14746.1|14748.5|14746.5|14747.8|14745.8|6
1648163120000|2022-03-24 23:05:20|14748|14746|14748.8|14746.8|14749|14747|14747.8|14745.8|8
1648163130000|2022-03-24 23:05:30|14748.9|14746.9|14748.3|14746.3|14748.9|14746.9|14748.3|14746.3|2
1648163140000|2022-03-24 23:05:40|14747.9|14745.9|14747.8|14745.8|14747.9|14745.9|14747.8|14745.8|6
1648163150000|2022-03-24 23:05:50|14747.9|14745.9|14747.8|14745.8|14747.9|14745.9|14747.8|14745.8|0
1648163160000|2022-03-24 23:06:00|14747.9|14745.9|14747.8|14745.8|14747.9|14745.9|14747.8|14745.8|2
1648163170000|2022-03-24 23:06:10|14748.6|14746.6|14748.4|14746.4|14748.6|14746.6|14748.4|14746.4|4
1648163180000|2022-03-24 23:06:20|14748.1|14746.1|14748|14746|14748.1|14746.1|14747.8|14745.8|2
1648163200000|2022-03-24 23:06:40|14747.8|14745.8|14747.5|14745.5|14747.8|14745.8|14747.5|14745.5|6
1648163210000|2022-03-24 23:06:50|14747.4|14745.4|14746.5|14744.5|14747.4|14745.4|14746.5|14744.5|7
1648163220000|2022-03-24 23:07:00|14746.4|14744.4|14747.3|14745.3|14747.3|14745.3|14746.4|14744.4|7
1648163230000|2022-03-24 23:07:10|14747.5|14745.5|14747.5|14745.5|14747.6|14745.6|14747.5|14745.5|1
1648163240000|2022-03-24 23:07:20|14747.6|14745.6|14747.9|14745.9|14748.4|14746.4|14747.6|14745.6|1
1648163250000|2022-03-24 23:07:30|14747.8|14745.8|14747.8|14745.8|14747.8|14745.8|14747.8|14745.8|0
1648163260000|2022-03-24 23:07:40|14747.6|14745.6|14747.4|14745.4|14748|14746|14747.4|14745.4|2
1648163270000|2022-03-24 23:07:50|14747.3|14745.3|14747.3|14745.3|14747.3|14745.3|14747.3|14745.3|1
1648163280000|2022-03-24 23:08:00|14747.5|14745.5|14747.5|14745.5|14748.1|14746.1|14747.3|14745.3|12
1648163290000|2022-03-24 23:08:10|14747.6|14745.6|14747.8|14745.8|14747.8|14745.8|14747.6|14745.6|1
1648163300000|2022-03-24 23:08:20|14748|14746|14748.3|14746.3|14748.3|14746.3|14748|14746|1
1648163310000|2022-03-24 23:08:30|14748.4|14746.4|14749.4|14747.4|14749.4|14747.4|14748.4|14746.4|4
1648163320000|2022-03-24 23:08:40|14749.5|14747.5|14748.3|14746.3|14749.9|14747.9|14748.3|14746.3|10
1648163330000|2022-03-24 23:08:50|14748.4|14746.4|14748.4|14746.4|14748.5|14746.5|14748.1|14746.1|2
1648163340000|2022-03-24 23:09:00|14748.3|14746.3|14747.5|14745.5|14748.3|14746.3|14747.4|14745.4|17
1648163350000|2022-03-24 23:09:10|14747.6|14745.6|14747.3|14745.3|14747.9|14745.9|14746.9|14744.9|9
1648163360000|2022-03-24 23:09:20|14747.4|14745.4|14747.5|14745.5|14747.6|14745.6|14747.4|14745.4|1
1648163370000|2022-03-24 23:09:30|14747.6|14745.6|14747.6|14745.6|14747.8|14745.8|14747.6|14745.6|2
1648163380000|2022-03-24 23:09:40|14747.8|14745.8|14747.9|14745.9|14747.9|14745.9|14747.6|14745.6|0
1648163390000|2022-03-24 23:09:50|14747.8|14745.8|14747.6|14745.6|14748.3|14746.3|14747.5|14745.5|4
1648163400000|2022-03-24 23:10:00|14747.5|14745.5|14747.5|14745.5|14747.8|14745.8|14747.5|14745.5|0
1648163410000|2022-03-24 23:10:10|14747.6|14745.6|14746.8|14744.8|14747.6|14745.6|14746.8|14744.8|3
1648163420000|2022-03-24 23:10:20|14746.6|14744.6|14744.3|14742.3|14746.6|14744.6|14743.9|14741.9|40
1648163430000|2022-03-24 23:10:30|14744|14742|14744.1|14742.1|14744.5|14742.5|14744|14742|10
1648163440000|2022-03-24 23:10:40|14744.3|14742.3|14744.3|14742.3|14744.3|14742.3|14744.1|14742.1|7
1648163450000|2022-03-24 23:10:50|14744|14742|14744.3|14742.3|14744.3|14742.3|14744|14742|13
1648163460000|2022-03-24 23:11:00|14744.4|14742.4|14743.6|14741.6|14744.8|14742.8|14743.6|14741.6|11
1648163470000|2022-03-24 23:11:10|14743.5|14741.5|14743.3|14741.3|14743.8|14741.8|14743.3|14741.3|3
1648163480000|2022-03-24 23:11:20|14742.9|14740.9|14742.8|14740.8|14742.9|14740.9|14742.3|14740.3|40
1648163490000|2022-03-24 23:11:30|14742.6|14740.6|14742.8|14740.8|14742.8|14740.8|14741.5|14739.5|30
1648163500000|2022-03-24 23:11:40|14742.5|14740.5|14743.3|14741.3|14743.3|14741.3|14742.5|14740.5|3
1648163520000|2022-03-24 23:12:00|14743.1|14741.1|14741|14739|14743.1|14741.1|14741|14739|25
1648163530000|2022-03-24 23:12:10|14741.3|14739.3|14741.3|14739.3|14741.4|14739.4|14741|14739|11
1648163540000|2022-03-24 23:12:20|14741.4|14739.4|14741.4|14739.4|14741.8|14739.8|14741.3|14739.3|8
1648163550000|2022-03-24 23:12:30|14741.3|14739.3|14741.3|14739.3|14741.4|14739.4|14741|14739|7
1648163560000|2022-03-24 23:12:40|14741.4|14739.4|14741.3|14739.3|14741.4|14739.4|14741.3|14739.3|1
1648163570000|2022-03-24 23:12:50|14741.1|14739.1|14741.6|14739.6|14741.8|14739.8|14741.1|14739.1|8
1648163580000|2022-03-24 23:13:00|14741.5|14739.5|14741.3|14739.3|14741.5|14739.5|14741.3|14739.3|3
1648163590000|2022-03-24 23:13:10|14741.5|14739.5|14742|14740|14742.3|14740.3|14741.5|14739.5|4
1648163600000|2022-03-24 23:13:20|14742.1|14740.1|14741.8|14739.8|14742.1|14740.1|14741.4|14739.4|19
1648163610000|2022-03-24 23:13:30|14741.6|14739.6|14744|14742|14744.5|14742.5|14741.6|14739.6|21
1648163620000|2022-03-24 23:13:40|14744.1|14742.1|14743.4|14741.4|14744.3|14742.3|14743.1|14741.1|11
1648163630000|2022-03-24 23:13:50|14743.3|14741.3|14742.9|14740.9|14743.4|14741.4|14742.9|14740.9|3
1648163640000|2022-03-24 23:14:00|14742.8|14740.8|14742.5|14740.5|14742.8|14740.8|14742.1|14740.1|11
1648163650000|2022-03-24 23:14:10|14742.6|14740.6|14742.4|14740.4|14742.8|14740.8|14742.3|14740.3|4
1648163660000|2022-03-24 23:14:20|14742.5|14740.5|14743.8|14741.8|14743.8|14741.8|14742.5|14740.5|8
1648163670000|2022-03-24 23:14:30|14743.6|14741.6|14743.1|14741.1|14743.8|14741.8|14743|14741|2
1648163680000|2022-03-24 23:14:40|14743|14741|14743.4|14741.4|14743.4|14741.4|14743|14741|2
1648163690000|2022-03-24 23:14:50|14743.3|14741.3|14742.5|14740.5|14743.3|14741.3|14742.4|14740.4|6
1648163700000|2022-03-24 23:15:00|14743.5|14741.5|14743.3|14741.3|14743.5|14741.5|14743.1|14741.1|9
1648163710000|2022-03-24 23:15:10|14743.1|14741.1|14744.1|14742.1|14746.8|14744.8|14743|14741|23
1648163720000|2022-03-24 23:15:20|14744.3|14742.3|14745.9|14743.9|14745.9|14743.9|14744.3|14742.3|11
1648163730000|2022-03-24 23:15:30|14746|14744|14746.3|14744.3|14746.8|14744.8|14745.8|14743.8|13
1648163740000|2022-03-24 23:15:40|14746.8|14744.8|14746.3|14744.3|14746.8|14744.8|14746.1|14744.1|17
1648163750000|2022-03-24 23:15:50|14746.4|14744.4|14747.3|14745.3|14747.4|14745.4|14746.4|14744.4|8
1648163760000|2022-03-24 23:16:00|14747.1|14745.1|14747.3|14745.3|14747.3|14745.3|14746.8|14744.8|3
1648163770000|2022-03-24 23:16:10|14747.6|14745.6|14748.5|14746.5|14748.5|14746.5|14747.6|14745.6|14
1648163780000|2022-03-24 23:16:20|14747.8|14745.8|14747|14745|14747.8|14745.8|14746.9|14744.9|13
1648163790000|2022-03-24 23:16:30|14746.9|14744.9|14746.3|14744.3|14747|14745|14746.3|14744.3|7
1648163800000|2022-03-24 23:16:40|14746.1|14744.1|14746.3|14744.3|14746.5|14744.5|14746.1|14744.1|2
1648163810000|2022-03-24 23:16:50|14746.5|14744.5|14747.9|14745.9|14748.8|14746.8|14746.5|14744.5|42
1648163820000|2022-03-24 23:17:00|14747.8|14745.8|14748.3|14746.3|14748.3|14746.3|14747.4|14745.4|24
1648163830000|2022-03-24 23:17:10|14748.5|14746.5|14751.5|14749.5|14751.5|14749.5|14748.4|14746.4|108
1648163840000|2022-03-24 23:17:20|14751.4|14749.4|14752.9|14750.9|14753.3|14751.3|14750.8|14748.8|166
1648163850000|2022-03-24 23:17:30|14752.6|14750.6|14751|14749|14752.6|14750.6|14750.3|14748.3|28
1648163860000|2022-03-24 23:17:40|14750.9|14748.9|14750|14748|14750.9|14748.9|14749.8|14747.8|7
1648163870000|2022-03-24 23:17:50|14749.4|14747.4|14750.1|14748.1|14750.1|14748.1|14748.8|14746.8|42
1648163880000|2022-03-24 23:18:00|14749.6|14747.6|14750.8|14748.8|14750.8|14748.8|14749.6|14747.6|7
1648163890000|2022-03-24 23:18:10|14750.9|14748.9|14751|14749|14751.4|14749.4|14750.9|14748.9|16
1648163900000|2022-03-24 23:18:20|14751.1|14749.1|14750.1|14748.1|14751.1|14749.1|14750|14748|6
1648163910000|2022-03-24 23:18:30|14749.8|14747.8|14750.3|14748.3|14750.3|14748.3|14749.8|14747.8|1
1648163920000|2022-03-24 23:18:40|14750.4|14748.4|14750.9|14748.9|14750.9|14748.9|14750.4|14748.4|4
1648163930000|2022-03-24 23:18:50|14751|14749|14751.1|14749.1|14751.1|14749.1|14750.5|14748.5|10
1648163940000|2022-03-24 23:19:00|14751.3|14749.3|14751.9|14749.9|14752.3|14750.3|14751.1|14749.1|11
1648163950000|2022-03-24 23:19:10|14752|14750|14753.3|14751.3|14753.3|14751.3|14751.4|14749.4|25
1648163960000|2022-03-24 23:19:20|14753.1|14751.1|14752.3|14750.3|14753.1|14751.1|14751.9|14749.9|13
1648163970000|2022-03-24 23:19:30|14752.1|14750.1|14751.9|14749.9|14752.1|14750.1|14751.4|14749.4|6
1648163980000|2022-03-24 23:19:40|14751.8|14749.8|14751.5|14749.5|14751.9|14749.9|14751.5|14749.5|2
1648163990000|2022-03-24 23:19:50|14751.4|14749.4|14751.5|14749.5|14751.5|14749.5|14751.3|14749.3|3
1648164000000|2022-03-24 23:20:00|14751.8|14749.8|14751.1|14749.1|14752|14750|14749.9|14747.9|22
1648164010000|2022-03-24 23:20:10|14751|14749|14750.9|14748.9|14751|14749|14750.5|14748.5|1
1648164020000|2022-03-24 23:20:20|14751.3|14749.3|14751.5|14749.5|14751.6|14749.6|14750.6|14748.6|3
1648164030000|2022-03-24 23:20:30|14751.8|14749.8|14754|14752|14754.1|14752.1|14751.8|14749.8|29
1648164040000|2022-03-24 23:20:40|14754.3|14752.3|14754|14752|14754.3|14752.3|14753.6|14751.6|5
1648164050000|2022-03-24 23:20:50|14753.8|14751.8|14753.3|14751.3|14754.1|14752.1|14753.3|14751.3|4
1648164060000|2022-03-24 23:21:00|14753.5|14751.5|14752.5|14750.5|14753.5|14751.5|14752.3|14750.3|5
1648164070000|2022-03-24 23:21:10|14752.8|14750.8|14753.3|14751.3|14753.5|14751.5|14752.8|14750.8|5
1648164080000|2022-03-24 23:21:20|14753.5|14751.5|14753|14751|14753.6|14751.6|14753|14751|3
1648164090000|2022-03-24 23:21:30|14753.3|14751.3|14752.9|14750.9|14753.5|14751.5|14752.9|14750.9|4
1648164100000|2022-03-24 23:21:40|14753.3|14751.3|14754.4|14752.4|14754.6|14752.6|14753.3|14751.3|20
1648164110000|2022-03-24 23:21:50|14754.5|14752.5|14756.3|14754.3|14756.5|14754.5|14754.5|14752.5|25
1648164120000|2022-03-24 23:22:00|14756.1|14754.1|14754.6|14752.6|14756.5|14754.5|14754.1|14752.1|17
1648164130000|2022-03-24 23:22:10|14754.5|14752.5|14754.3|14752.3|14754.5|14752.5|14754.1|14752.1|2
1648164140000|2022-03-24 23:22:20|14754.1|14752.1|14754.3|14752.3|14755.5|14753.5|14754.1|14752.1|7
1648164150000|2022-03-24 23:22:30|14754.4|14752.4|14755.3|14753.3|14755.3|14753.3|14754.4|14752.4|6
1648164160000|2022-03-24 23:22:40|14755.4|14753.4|14756.6|14754.6|14757|14755|14755.3|14753.3|22
1648164170000|2022-03-24 23:22:50|14756.8|14754.8|14756|14754|14757.3|14755.3|14755.8|14753.8|7
1648164180000|2022-03-24 23:23:00|14755.9|14753.9|14756.5|14754.5|14756.8|14754.8|14755.3|14753.3|11
1648164190000|2022-03-24 23:23:10|14756.4|14754.4|14756.3|14754.3|14756.5|14754.5|14756|14754|2
1648164200000|2022-03-24 23:23:20|14756.9|14754.9|14757|14755|14757|14755|14756.6|14754.6|5
1648164210000|2022-03-24 23:23:30|14756.9|14754.9|14756.4|14754.4|14756.9|14754.9|14756.1|14754.1|6
1648164220000|2022-03-24 23:23:40|14756.3|14754.3|14757|14755|14757.3|14755.3|14756.3|14754.3|10
1648164230000|2022-03-24 23:23:50|14756.9|14754.9|14756.6|14754.6|14757.1|14755.1|14756.5|14754.5|4
1648164240000|2022-03-24 23:24:00|14756.5|14754.5|14757.1|14755.1|14757.5|14755.5|14756.5|14754.5|11
1648164250000|2022-03-24 23:24:10|14757|14755|14758|14756|14758.3|14756.3|14757|14755|9
1648164260000|2022-03-24 23:24:20|14758.1|14756.1|14757.9|14755.9|14758.5|14756.5|14757.8|14755.8|8
1648164270000|2022-03-24 23:24:30|14758|14756|14757.9|14755.9|14758.1|14756.1|14757.8|14755.8|6
1648164280000|2022-03-24 23:24:40|14757.8|14755.8|14757.9|14755.9|14758.5|14756.5|14757.6|14755.6|3
1648164290000|2022-03-24 23:24:50|14758.3|14756.3|14757.9|14755.9|14758.3|14756.3|14757.6|14755.6|3
1648164300000|2022-03-24 23:25:00|14757.8|14755.8|14757.5|14755.5|14757.9|14755.9|14756.9|14754.9|4
1648164310000|2022-03-24 23:25:10|14757.4|14755.4|14756.4|14754.4|14757.4|14755.4|14756.3|14754.3|12
1648164320000|2022-03-24 23:25:20|14756.1|14754.1|14756.6|14754.6|14757|14755|14756.1|14754.1|3
1648164330000|2022-03-24 23:25:30|14756.5|14754.5|14756.9|14754.9|14757.3|14755.3|14756.4|14754.4|9
1648164340000|2022-03-24 23:25:40|14756.8|14754.8|14757.1|14755.1|14757.8|14755.8|14756.6|14754.6|11
1648164350000|2022-03-24 23:25:50|14757|14755|14756.8|14754.8|14757|14755|14756.6|14754.6|11
1648164360000|2022-03-24 23:26:00|14756.6|14754.6|14756.9|14754.9|14756.9|14754.9|14756.6|14754.6|3
1648164370000|2022-03-24 23:26:10|14757|14755|14757|14755|14757.3|14755.3|14756.9|14754.9|2
1648164380000|2022-03-24 23:26:20|14757.1|14755.1|14757.6|14755.6|14758|14756|14757.1|14755.1|3
1648164390000|2022-03-24 23:26:30|14757.5|14755.5|14757.4|14755.4|14757.8|14755.8|14757.4|14755.4|3
1648164400000|2022-03-24 23:26:40|14757.3|14755.3|14757.1|14755.1|14757.5|14755.5|14757.1|14755.1|3
1648164410000|2022-03-24 23:26:50|14757|14755|14756.6|14754.6|14757|14755|14756.3|14754.3|9
1648164420000|2022-03-24 23:27:00|14756.5|14754.5|14756.3|14754.3|14756.6|14754.6|14756.3|14754.3|0
1648164430000|2022-03-24 23:27:10|14756.4|14754.4|14756|14754|14756.4|14754.4|14755.3|14753.3|11
1648164440000|2022-03-24 23:27:20|14756.1|14754.1|14756.6|14754.6|14757|14755|14756.1|14754.1|7
1648164450000|2022-03-24 23:27:30|14756.5|14754.5|14756.9|14754.9|14757.5|14755.5|14756.4|14754.4|8
1648164460000|2022-03-24 23:27:40|14756.8|14754.8|14760.3|14758.3|14760.5|14758.5|14756.8|14754.8|47
1648164470000|2022-03-24 23:27:50|14760.1|14758.1|14758.8|14756.8|14760.1|14758.1|14758.6|14756.6|6
1648164480000|2022-03-24 23:28:00|14758.6|14756.6|14757.1|14755.1|14758.8|14756.8|14756.4|14754.4|9
1648164490000|2022-03-24 23:28:10|14757.5|14755.5|14757|14755|14757.5|14755.5|14756.1|14754.1|5
1648164500000|2022-03-24 23:28:20|14757.3|14755.3|14757.3|14755.3|14757.8|14755.8|14757.1|14755.1|4
1648164510000|2022-03-24 23:28:30|14757.8|14755.8|14757.1|14755.1|14757.8|14755.8|14756.9|14754.9|1
1648164520000|2022-03-24 23:28:40|14757.5|14755.5|14756.9|14754.9|14757.5|14755.5|14756.9|14754.9|3
1648164530000|2022-03-24 23:28:50|14756.8|14754.8|14756.1|14754.1|14756.8|14754.8|14756|14754|15
1648164540000|2022-03-24 23:29:00|14756.3|14754.3|14755.1|14753.1|14756.3|14754.3|14755.1|14753.1|13
1648164550000|2022-03-24 23:29:10|14755.5|14753.5|14755.6|14753.6|14755.6|14753.6|14755.3|14753.3|5
1648164560000|2022-03-24 23:29:20|14755.1|14753.1|14754.4|14752.4|14755.1|14753.1|14754.1|14752.1|10
1648164570000|2022-03-24 23:29:30|14754.3|14752.3|14756.3|14754.3|14756.3|14754.3|14754.3|14752.3|15
1648164580000|2022-03-24 23:29:40|14756.5|14754.5|14757.1|14755.1|14757.5|14755.5|14756.5|14754.5|3
1648164590000|2022-03-24 23:29:50|14757|14755|14755.1|14753.1|14757.5|14755.5|14754.8|14752.8|6
1648164600000|2022-03-24 23:30:00|14755|14753|14755.6|14753.6|14755.6|14753.6|14754.9|14752.9|3
1648164610000|2022-03-24 23:30:10|14755.8|14753.8|14755.9|14753.9|14756.1|14754.1|14755.6|14753.6|6
1648164620000|2022-03-24 23:30:20|14755.8|14753.8|14756.8|14754.8|14756.9|14754.9|14755.4|14753.4|13
1648164630000|2022-03-24 23:30:30|14756.6|14754.6|14757.5|14755.5|14757.5|14755.5|14756.6|14754.6|5
1648164640000|2022-03-24 23:30:40|14757.8|14755.8|14756.6|14754.6|14757.8|14755.8|14756.6|14754.6|5
1648164650000|2022-03-24 23:30:50|14757|14755|14755.1|14753.1|14757|14755|14755|14753|6
1648164660000|2022-03-24 23:31:00|14755.3|14753.3|14756.1|14754.1|14756.1|14754.1|14755.3|14753.3|8
1648164670000|2022-03-24 23:31:10|14755.9|14753.9|14755.8|14753.8|14756.5|14754.5|14755.8|14753.8|4
1648164680000|2022-03-24 23:31:20|14755.6|14753.6|14757|14755|14757.3|14755.3|14755.6|14753.6|17
1648164690000|2022-03-24 23:31:30|14756.9|14754.9|14756.3|14754.3|14756.9|14754.9|14755.6|14753.6|4
1648164700000|2022-03-24 23:31:40|14756.1|14754.1|14755.3|14753.3|14756.1|14754.1|14755.3|14753.3|3
1648164710000|2022-03-24 23:31:50|14755.4|14753.4|14755.4|14753.4|14756.5|14754.5|14755.1|14753.1|6
1648164720000|2022-03-24 23:32:00|14755.6|14753.6|14755.4|14753.4|14755.9|14753.9|14755|14753|7
1648164730000|2022-03-24 23:32:10|14755.3|14753.3|14756.1|14754.1|14756.5|14754.5|14755.1|14753.1|2
1648164740000|2022-03-24 23:32:20|14755.9|14753.9|14754.1|14752.1|14756.5|14754.5|14754.1|14752.1|13
1648164750000|2022-03-24 23:32:30|14754.3|14752.3|14753.5|14751.5|14754.3|14752.3|14753.1|14751.1|8
1648164760000|2022-03-24 23:32:40|14753.4|14751.4|14754.1|14752.1|14754.1|14752.1|14753.4|14751.4|1
1648164770000|2022-03-24 23:32:50|14754|14752|14753.9|14751.9|14754.5|14752.5|14753.6|14751.6|7
1648164780000|2022-03-24 23:33:00|14754|14752|14753.6|14751.6|14754.5|14752.5|14753.3|14751.3|10
1648164790000|2022-03-24 23:33:10|14753.5|14751.5|14753.3|14751.3|14753.5|14751.5|14753.3|14751.3|1
1648164800000|2022-03-24 23:33:20|14753.4|14751.4|14753.9|14751.9|14753.9|14751.9|14753.4|14751.4|1
1648164810000|2022-03-24 23:33:30|14754.3|14752.3|14754.3|14752.3|14755.1|14753.1|14753.9|14751.9|12
1648164820000|2022-03-24 23:33:40|14754.1|14752.1|14755.6|14753.6|14755.6|14753.6|14753.8|14751.8|13
1648164830000|2022-03-24 23:33:50|14755.5|14753.5|14754|14752|14755.6|14753.6|14754|14752|2
1648164840000|2022-03-24 23:34:00|14754.3|14752.3|14754.1|14752.1|14754.9|14752.9|14754.1|14752.1|10
1648164850000|2022-03-24 23:34:10|14754.3|14752.3|14754.3|14752.3|14755|14753|14754.3|14752.3|6
1648164860000|2022-03-24 23:34:20|14754.4|14752.4|14754.9|14752.9|14754.9|14752.9|14754.3|14752.3|2
1648164870000|2022-03-24 23:34:30|14755|14753|14755.8|14753.8|14755.8|14753.8|14754.9|14752.9|12
1648164880000|2022-03-24 23:34:40|14755.6|14753.6|14755.4|14753.4|14755.6|14753.6|14755.1|14753.1|9
1648164890000|2022-03-24 23:34:50|14755.5|14753.5|14755.6|14753.6|14756.5|14754.5|14755.5|14753.5|4
1648164900000|2022-03-24 23:35:00|14755.4|14753.4|14754.6|14752.6|14755.9|14753.9|14754.6|14752.6|9
1648164910000|2022-03-24 23:35:10|14755.4|14753.4|14754.9|14752.9|14756.3|14754.3|14754.9|14752.9|10
1648164920000|2022-03-24 23:35:20|14755|14753|14755.3|14753.3|14755.3|14753.3|14754.9|14752.9|3
1648164930000|2022-03-24 23:35:30|14755.6|14753.6|14755.5|14753.5|14756|14754|14755.3|14753.3|4
1648164940000|2022-03-24 23:35:40|14755.9|14753.9|14755.6|14753.6|14756.1|14754.1|14755.6|14753.6|4
1648164950000|2022-03-24 23:35:50|14755.8|14753.8|14756.4|14754.4|14756.6|14754.6|14755.6|14753.6|1
1648164960000|2022-03-24 23:36:00|14756.5|14754.5|14756.5|14754.5|14756.5|14754.5|14756|14754|1
1648164970000|2022-03-24 23:36:10|14756.1|14754.1|14756.5|14754.5|14757|14755|14756.1|14754.1|8
1648164980000|2022-03-24 23:36:20|14756.4|14754.4|14756.4|14754.4|14756.9|14754.9|14756.4|14754.4|3
1648164990000|2022-03-24 23:36:30|14758.1|14756.1|14757.9|14755.9|14758.1|14756.1|14757.8|14755.8|10
1648165000000|2022-03-24 23:36:40|14758.3|14756.3|14757.3|14755.3|14758.3|14756.3|14757.3|14755.3|4
1648165010000|2022-03-24 23:36:50|14757.4|14755.4|14756.3|14754.3|14757.6|14755.6|14755.9|14753.9|6
1648165020000|2022-03-24 23:37:00|14756.4|14754.4|14756.3|14754.3|14756.4|14754.4|14756.1|14754.1|0
1648165030000|2022-03-24 23:37:10|14755.1|14753.1|14755.4|14753.4|14755.6|14753.6|14754.3|14752.3|13
1648165040000|2022-03-24 23:37:20|14755.5|14753.5|14754.8|14752.8|14755.6|14753.6|14754.4|14752.4|5
1648165050000|2022-03-24 23:37:30|14754.6|14752.6|14754.8|14752.8|14754.8|14752.8|14754.5|14752.5|0
1648165060000|2022-03-24 23:37:40|14755.4|14753.4|14755.1|14753.1|14755.4|14753.4|14754.6|14752.6|8
1648165070000|2022-03-24 23:37:50|14755|14753|14755.1|14753.1|14755.3|14753.3|14755|14753|2
1648165080000|2022-03-24 23:38:00|14754.5|14752.5|14753.9|14751.9|14754.6|14752.6|14753.9|14751.9|5
1648165090000|2022-03-24 23:38:10|14753.5|14751.5|14753|14751|14753.9|14751.9|14753|14751|20
1648165100000|2022-03-24 23:38:20|14752.9|14750.9|14752.6|14750.6|14753.1|14751.1|14752.6|14750.6|8
1648165110000|2022-03-24 23:38:30|14752.5|14750.5|14752.6|14750.6|14753.1|14751.1|14752.5|14750.5|1
1648165120000|2022-03-24 23:38:40|14753.1|14751.1|14752.5|14750.5|14753.1|14751.1|14752.5|14750.5|4
1648165130000|2022-03-24 23:38:50|14752.6|14750.6|14752.8|14750.8|14752.8|14750.8|14752.5|14750.5|1
1648165140000|2022-03-24 23:39:00|14752.5|14750.5|14752.3|14750.3|14752.5|14750.5|14751.5|14749.5|16
1648165150000|2022-03-24 23:39:10|14752|14750|14751.9|14749.9|14752|14750|14751.9|14749.9|0
1648165160000|2022-03-24 23:39:20|14752|14750|14751.8|14749.8|14752|14750|14751.8|14749.8|1
1648165170000|2022-03-24 23:39:30|14751.9|14749.9|14750.1|14748.1|14751.9|14749.9|14750.1|14748.1|16
1648165180000|2022-03-24 23:39:40|14750.6|14748.6|14752.4|14750.4|14752.4|14750.4|14750.4|14748.4|10
1648165190000|2022-03-24 23:39:50|14752.5|14750.5|14752.3|14750.3|14752.6|14750.6|14752.1|14750.1|6
1648165200000|2022-03-24 23:40:00|14752.4|14750.4|14751.4|14749.4|14752.4|14750.4|14750.8|14748.8|6
1648165210000|2022-03-24 23:40:10|14751.5|14749.5|14751.8|14749.8|14752.3|14750.3|14751.4|14749.4|2
1648165220000|2022-03-24 23:40:20|14751.9|14749.9|14751.4|14749.4|14752|14750|14751.4|14749.4|0
1648165230000|2022-03-24 23:40:30|14751.3|14749.3|14751|14749|14751.3|14749.3|14751|14749|2
1648165240000|2022-03-24 23:40:40|14750.9|14748.9|14750|14748|14750.9|14748.9|14750|14748|20
1648165250000|2022-03-24 23:40:50|14749.9|14747.9|14750.9|14748.9|14750.9|14748.9|14749.9|14747.9|7
1648165260000|2022-03-24 23:41:00|14750.8|14748.8|14752|14750|14752.3|14750.3|14750.8|14748.8|7
1648165270000|2022-03-24 23:41:10|14752.3|14750.3|14752.6|14750.6|14753|14751|14752|14750|18
1648165280000|2022-03-24 23:41:20|14752.5|14750.5|14753.6|14751.6|14753.8|14751.8|14752.5|14750.5|10
1648165290000|2022-03-24 23:41:30|14753|14751|14751.1|14749.1|14753|14751|14751.1|14749.1|10
1648165300000|2022-03-24 23:41:40|14751|14749|14751.6|14749.6|14751.9|14749.9|14751|14749|3
1648165310000|2022-03-24 23:41:50|14751.5|14749.5|14751.3|14749.3|14751.6|14749.6|14750.3|14748.3|13
1648165320000|2022-03-24 23:42:00|14751.9|14749.9|14750.6|14748.6|14751.9|14749.9|14750.5|14748.5|8
1648165330000|2022-03-24 23:42:10|14750.5|14748.5|14750.1|14748.1|14750.6|14748.6|14749.3|14747.3|27
1648165340000|2022-03-24 23:42:20|14749.8|14747.8|14750|14748|14750.1|14748.1|14749.8|14747.8|4
1648165350000|2022-03-24 23:42:30|14750.3|14748.3|14751.1|14749.1|14751.1|14749.1|14750.1|14748.1|3
1648165360000|2022-03-24 23:42:40|14751|14749|14750.1|14748.1|14751|14749|14750.1|14748.1|4
1648165370000|2022-03-24 23:42:50|14750.3|14748.3|14751.1|14749.1|14751.1|14749.1|14750.1|14748.1|10
1648165380000|2022-03-24 23:43:00|14751.3|14749.3|14752.1|14750.1|14752.5|14750.5|14751.1|14749.1|2
1648165390000|2022-03-24 23:43:10|14752.3|14750.3|14752|14750|14752.4|14750.4|14752|14750|2
1648165400000|2022-03-24 23:43:20|14752.1|14750.1|14752|14750|14752.1|14750.1|14752|14750|2
1648165410000|2022-03-24 23:43:30|14752.1|14750.1|14752.5|14750.5|14752.5|14750.5|14752|14750|27
1648165420000|2022-03-24 23:43:40|14752.4|14750.4|14752.4|14750.4|14752.4|14750.4|14752.1|14750.1|0
1648165430000|2022-03-24 23:43:50|14752.9|14750.9|14753.1|14751.1|14753.3|14751.3|14752.3|14750.3|10
1648165440000|2022-03-24 23:44:00|14753|14751|14753.1|14751.1|14753.4|14751.4|14753|14751|2
1648165450000|2022-03-24 23:44:10|14753|14751|14753.3|14751.3|14753.3|14751.3|14752.9|14750.9|1
1648165460000|2022-03-24 23:44:20|14753.4|14751.4|14753.4|14751.4|14753.5|14751.5|14753.1|14751.1|11
1648165470000|2022-03-24 23:44:30|14752.6|14750.6|14753|14751|14753.3|14751.3|14752.6|14750.6|8
1648165480000|2022-03-24 23:44:40|14753.1|14751.1|14753.1|14751.1|14753.3|14751.3|14752.8|14750.8|3
1648165490000|2022-03-24 23:44:50|14753.3|14751.3|14753.3|14751.3|14753.3|14751.3|14752.9|14750.9|3
1648165500000|2022-03-24 23:45:00|14753.1|14751.1|14753.3|14751.3|14753.4|14751.4|14753|14751|3
1648165510000|2022-03-24 23:45:10|14753.1|14751.1|14754.3|14752.3|14754.3|14752.3|14753|14751|6
1648165520000|2022-03-24 23:45:20|14754.1|14752.1|14754|14752|14754.3|14752.3|14753.9|14751.9|4
1648165530000|2022-03-24 23:45:30|14754.1|14752.1|14753.9|14751.9|14754.1|14752.1|14753.9|14751.9|0
1648165540000|2022-03-24 23:45:40|14754|14752|14753.6|14751.6|14754|14752|14753.6|14751.6|21
1648165550000|2022-03-24 23:45:50|14753.8|14751.8|14754.8|14752.8|14755.3|14753.3|14753.6|14751.6|25
1648165560000|2022-03-24 23:46:00|14754.6|14752.6|14755.1|14753.1|14755.3|14753.3|14754.3|14752.3|4
1648165570000|2022-03-24 23:46:10|14755.3|14753.3|14754.6|14752.6|14756|14754|14754.5|14752.5|10
1648165580000|2022-03-24 23:46:20|14754.5|14752.5|14754.3|14752.3|14754.6|14752.6|14754.3|14752.3|2
1648165590000|2022-03-24 23:46:30|14753.3|14751.3|14751.4|14749.4|14753.3|14751.3|14750.6|14748.6|45
1648165600000|2022-03-24 23:46:40|14751|14749|14752.3|14750.3|14752.3|14750.3|14751|14749|11
1648165610000|2022-03-24 23:46:50|14752.1|14750.1|14752|14750|14752.1|14750.1|14751.6|14749.6|1
1648165620000|2022-03-24 23:47:00|14751.5|14749.5|14752|14750|14752.1|14750.1|14751.5|14749.5|9
1648165630000|2022-03-24 23:47:10|14752.3|14750.3|14752.4|14750.4|14752.4|14750.4|14752.1|14750.1|18
1648165640000|2022-03-24 23:47:20|14753|14751|14754.1|14752.1|14754.5|14752.5|14753|14751|28
1648165650000|2022-03-24 23:47:30|14754|14752|14754.3|14752.3|14754.5|14752.5|14753.6|14751.6|2
1648165660000|2022-03-24 23:47:40|14754.1|14752.1|14754.1|14752.1|14755|14753|14754|14752|18
1648165670000|2022-03-24 23:47:50|14754.4|14752.4|14754.4|14752.4|14754.4|14752.4|14754.1|14752.1|1
1648165680000|2022-03-24 23:48:00|14754.3|14752.3|14753.6|14751.6|14754.3|14752.3|14753.6|14751.6|0
1648165690000|2022-03-24 23:48:10|14753.8|14751.8|14753.5|14751.5|14754.1|14752.1|14753.1|14751.1|1
1648165700000|2022-03-24 23:48:20|14753.4|14751.4|14753|14751|14754|14752|14752.9|14750.9|2
1648165710000|2022-03-24 23:48:30|14753.1|14751.1|14753.4|14751.4|14753.4|14751.4|14752.9|14750.9|3
1648165720000|2022-03-24 23:48:40|14753.5|14751.5|14753.6|14751.6|14754.5|14752.5|14753.4|14751.4|3
1648165730000|2022-03-24 23:48:50|14753.5|14751.5|14753.6|14751.6|14753.6|14751.6|14753.4|14751.4|0
1648165740000|2022-03-24 23:49:00|14753.5|14751.5|14754.3|14752.3|14754.3|14752.3|14753.5|14751.5|1
1648165750000|2022-03-24 23:49:10|14754.1|14752.1|14754|14752|14754.3|14752.3|14753.9|14751.9|3
1648165760000|2022-03-24 23:49:20|14753.9|14751.9|14753.6|14751.6|14754|14752|14753.6|14751.6|1
1648165770000|2022-03-24 23:49:30|14753.5|14751.5|14752.8|14750.8|14753.5|14751.5|14752.1|14750.1|16
1648165780000|2022-03-24 23:49:40|14752.6|14750.6|14752.4|14750.4|14753.1|14751.1|14752.4|14750.4|5
1648165790000|2022-03-24 23:49:50|14752.3|14750.3|14752.4|14750.4|14752.5|14750.5|14752.3|14750.3|1
1648165800000|2022-03-24 23:50:00|14752.3|14750.3|14753.1|14751.1|14753.1|14751.1|14751.9|14749.9|6
1648165810000|2022-03-24 23:50:10|14753|14751|14753.5|14751.5|14753.5|14751.5|14752.9|14750.9|2
1648165820000|2022-03-24 23:50:20|14753.4|14751.4|14754.9|14752.9|14754.9|14752.9|14753.4|14751.4|4
1648165830000|2022-03-24 23:50:30|14755|14753|14754.4|14752.4|14755.3|14753.3|14754.1|14752.1|12
1648165840000|2022-03-24 23:50:40|14754.3|14752.3|14754.3|14752.3|14754.4|14752.4|14754.1|14752.1|2
1648165850000|2022-03-24 23:50:50|14754.4|14752.4|14755.3|14753.3|14755.4|14753.4|14754.4|14752.4|3
1648165860000|2022-03-24 23:51:00|14755.1|14753.1|14754.9|14752.9|14755.1|14753.1|14754.4|14752.4|4
1648165870000|2022-03-24 23:51:10|14755|14753|14755|14753|14755|14753|14754|14752|7
1648165880000|2022-03-24 23:51:20|14754.9|14752.9|14754.9|14752.9|14756|14754|14754.8|14752.8|7
1648165890000|2022-03-24 23:51:30|14754.8|14752.8|14754.5|14752.5|14754.9|14752.9|14754.5|14752.5|1
1648165900000|2022-03-24 23:51:40|14754.4|14752.4|14754.9|14752.9|14755|14753|14754.4|14752.4|3
1648165910000|2022-03-24 23:51:50|14754.8|14752.8|14754.8|14752.8|14754.8|14752.8|14754.3|14752.3|1
1648165920000|2022-03-24 23:52:00|14754.9|14752.9|14755.8|14753.8|14755.8|14753.8|14754.8|14752.8|3
1648165930000|2022-03-24 23:52:10|14755.9|14753.9|14754.5|14752.5|14755.9|14753.9|14754.1|14752.1|9
1648165940000|2022-03-24 23:52:20|14754.4|14752.4|14754.1|14752.1|14754.4|14752.4|14754.1|14752.1|0
1648165950000|2022-03-24 23:52:30|14754.3|14752.3|14753.6|14751.6|14754.3|14752.3|14753.5|14751.5|8
1648165960000|2022-03-24 23:52:40|14754|14752|14753.6|14751.6|14754|14752|14753.4|14751.4|3
1648165970000|2022-03-24 23:52:50|14753.8|14751.8|14754.1|14752.1|14754.1|14752.1|14753.6|14751.6|2
1648165980000|2022-03-24 23:53:00|14754|14752|14752.9|14750.9|14754.3|14752.3|14752|14750|12
1648165990000|2022-03-24 23:53:10|14753|14751|14753.3|14751.3|14753.9|14751.9|14753|14751|13
1648166000000|2022-03-24 23:53:20|14753.1|14751.1|14753.1|14751.1|14753.4|14751.4|14752.5|14750.5|0
1648166010000|2022-03-24 23:53:30|14753|14751|14753.1|14751.1|14753.4|14751.4|14752.9|14750.9|2
1648166020000|2022-03-24 23:53:40|14753.3|14751.3|14753.4|14751.4|14753.5|14751.5|14753.3|14751.3|0
1648166030000|2022-03-24 23:53:50|14753.6|14751.6|14753.9|14751.9|14754.8|14752.8|14753.6|14751.6|13
1648166040000|2022-03-24 23:54:00|14753.8|14751.8|14752.6|14750.6|14753.9|14751.9|14752.5|14750.5|1
1648166050000|2022-03-24 23:54:10|14752.4|14750.4|14753.4|14751.4|14753.5|14751.5|14752.1|14750.1|8
1648166060000|2022-03-24 23:54:20|14753.3|14751.3|14752.4|14750.4|14753.5|14751.5|14752.4|14750.4|10
1648166070000|2022-03-24 23:54:30|14752.3|14750.3|14753.4|14751.4|14753.8|14751.8|14752.3|14750.3|2
1648166080000|2022-03-24 23:54:40|14754.1|14752.1|14753.6|14751.6|14754.1|14752.1|14753.1|14751.1|8
1648166090000|2022-03-24 23:54:50|14753.5|14751.5|14753.5|14751.5|14753.5|14751.5|14753.4|14751.4|1
1648166100000|2022-03-24 23:55:00|14753.4|14751.4|14755|14753|14755.3|14753.3|14753.4|14751.4|8
1648166110000|2022-03-24 23:55:10|14754.9|14752.9|14754.8|14752.8|14754.9|14752.9|14754.6|14752.6|0
1648166120000|2022-03-24 23:55:20|14754.5|14752.5|14754.6|14752.6|14754.6|14752.6|14754.5|14752.5|1
1648166130000|2022-03-24 23:55:30|14754.5|14752.5|14754.4|14752.4|14754.6|14752.6|14754.4|14752.4|1
1648166140000|2022-03-24 23:55:40|14754.3|14752.3|14755|14753|14755|14753|14754.3|14752.3|4
1648166150000|2022-03-24 23:55:50|14754.9|14752.9|14754.6|14752.6|14754.9|14752.9|14754.5|14752.5|1
1648166160000|2022-03-24 23:56:00|14754.5|14752.5|14756.1|14754.1|14756.4|14754.4|14754.5|14752.5|18
1648166170000|2022-03-24 23:56:10|14756.8|14754.8|14756.5|14754.5|14756.9|14754.9|14756.4|14754.4|5
1648166180000|2022-03-24 23:56:20|14756.3|14754.3|14754.8|14752.8|14756.4|14754.4|14754.8|14752.8|11
1648166190000|2022-03-24 23:56:30|14754.6|14752.6|14755.1|14753.1|14755.1|14753.1|14754.4|14752.4|3
1648166200000|2022-03-24 23:56:40|14755.3|14753.3|14754.5|14752.5|14755.4|14753.4|14754.4|14752.4|2
1648166210000|2022-03-24 23:56:50|14754.6|14752.6|14753.6|14751.6|14754.8|14752.8|14753.6|14751.6|3
1648166220000|2022-03-24 23:57:00|14753.5|14751.5|14753.4|14751.4|14753.9|14751.9|14753.1|14751.1|4
1648166230000|2022-03-24 23:57:10|14753.5|14751.5|14753.4|14751.4|14753.6|14751.6|14753.4|14751.4|5
1648166240000|2022-03-24 23:57:20|14752.5|14750.5|14752.6|14750.6|14752.6|14750.6|14752.5|14750.5|9
1648166250000|2022-03-24 23:57:30|14752.5|14750.5|14752.9|14750.9|14753.5|14751.5|14752.5|14750.5|11
1648166260000|2022-03-24 23:57:40|14753.1|14751.1|14753.1|14751.1|14753.8|14751.8|14752.9|14750.9|1
1648166270000|2022-03-24 23:57:50|14753.3|14751.3|14753.8|14751.8|14753.9|14751.9|14753.1|14751.1|0
1648166280000|2022-03-24 23:58:00|14753.6|14751.6|14753.8|14751.8|14753.9|14751.9|14753.6|14751.6|2
1648166290000|2022-03-24 23:58:10|14753.9|14751.9|14753.4|14751.4|14754|14752|14753.4|14751.4|1
1648166300000|2022-03-24 23:58:20|14753.5|14751.5|14753.6|14751.6|14753.9|14751.9|14753.5|14751.5|1
1648166310000|2022-03-24 23:58:30|14753.5|14751.5|14753.1|14751.1|14753.5|14751.5|14752.9|14750.9|2
1648166320000|2022-03-24 23:58:40|14753.3|14751.3|14753.6|14751.6|14753.9|14751.9|14753|14751|2
1648166330000|2022-03-24 23:58:50|14753.5|14751.5|14752|14750|14753.5|14751.5|14751.9|14749.9|13
1648166340000|2022-03-24 23:59:00|14751.8|14749.8|14753.5|14751.5|14753.5|14751.5|14751.8|14749.8|9
1648166350000|2022-03-24 23:59:10|14753.4|14751.4|14753.3|14751.3|14753.5|14751.5|14752.5|14750.5|10
1648166360000|2022-03-24 23:59:20|14753.1|14751.1|14752.6|14750.6|14753.1|14751.1|14752.5|14750.5|3
1648166370000|2022-03-24 23:59:30|14752.5|14750.5|14751.6|14749.6|14752.5|14750.5|14751.6|14749.6|9
1648166380000|2022-03-24 23:59:40|14751.5|14749.5|14752.9|14750.9|14752.9|14750.9|14751.4|14749.4|6
1648166390000|2022-03-24 23:59:50|14753|14751|14752.4|14750.4|14753.1|14751.1|14752.3|14750.3|10
1648166400000|2022-03-25 00:00:00|14752.8|14750.8|14751.9|14749.9|14754.1|14752.1|14751.5|14749.5|29
1648166410000|2022-03-25 00:00:10|14751.8|14749.8|14752.3|14750.3|14752.4|14750.4|14751.4|14749.4|2
1648166420000|2022-03-25 00:00:20|14752.4|14750.4|14749.4|14747.4|14752.4|14750.4|14749.3|14747.3|23
1648166430000|2022-03-25 00:00:30|14750.1|14748.1|14749|14747|14750.1|14748.1|14748.3|14746.3|22
1648166440000|2022-03-25 00:00:40|14748.9|14746.9|14748.5|14746.5|14749.3|14747.3|14748.1|14746.1|13
1648166450000|2022-03-25 00:00:50|14748.9|14746.9|14749.1|14747.1|14749.3|14747.3|14748.3|14746.3|10
1648166460000|2022-03-25 00:01:00|14749.3|14747.3|14748.9|14746.9|14749.4|14747.4|14748.3|14746.3|5
1648166470000|2022-03-25 00:01:10|14748.5|14746.5|14748.3|14746.3|14749.1|14747.1|14747.4|14745.4|25
1648166480000|2022-03-25 00:01:20|14748.4|14746.4|14748.4|14746.4|14748.4|14746.4|14746.4|14744.4|18
1648166490000|2022-03-25 00:01:30|14748.5|14746.5|14749.9|14747.9|14749.9|14747.9|14747.6|14745.6|16
1648166500000|2022-03-25 00:01:40|14750|14748|14748.8|14746.8|14750.1|14748.1|14748.5|14746.5|5
1648166510000|2022-03-25 00:01:50|14748.6|14746.6|14748|14746|14748.8|14746.8|14748|14746|1
1648166520000|2022-03-25 00:02:00|14748.1|14746.1|14748.6|14746.6|14748.9|14746.9|14747.5|14745.5|5
1648166530000|2022-03-25 00:02:10|14748.5|14746.5|14748.3|14746.3|14748.9|14746.9|14748.3|14746.3|0
1648166540000|2022-03-25 00:02:20|14748.4|14746.4|14747.4|14745.4|14748.5|14746.5|14747|14745|11
1648166550000|2022-03-25 00:02:30|14747.5|14745.5|14747.3|14745.3|14747.8|14745.8|14747|14745|7
1648166560000|2022-03-25 00:02:40|14747.1|14745.1|14746.1|14744.1|14747.3|14745.3|14746.1|14744.1|7
1648166570000|2022-03-25 00:02:50|14746.3|14744.3|14747.3|14745.3|14747.3|14745.3|14746|14744|5
1648166580000|2022-03-25 00:03:00|14747.1|14745.1|14746.6|14744.6|14747.3|14745.3|14746.6|14744.6|11
1648166590000|2022-03-25 00:03:10|14746.8|14744.8|14746.5|14744.5|14746.9|14744.9|14746.5|14744.5|0
1648166600000|2022-03-25 00:03:20|14746.6|14744.6|14742.3|14740.3|14746.8|14744.8|14742.1|14740.1|45
1648166610000|2022-03-25 00:03:30|14742.4|14740.4|14742.9|14740.9|14742.9|14740.9|14741.3|14739.3|14
1648166620000|2022-03-25 00:03:40|14743|14741|14743.5|14741.5|14743.5|14741.5|14742.6|14740.6|7
1648166630000|2022-03-25 00:03:50|14743.4|14741.4|14745.5|14743.5|14745.6|14743.6|14743.4|14741.4|28
1648166640000|2022-03-25 00:04:00|14746.3|14744.3|14746.6|14744.6|14746.6|14744.6|14745.6|14743.6|12
1648166650000|2022-03-25 00:04:10|14746|14744|14746.4|14744.4|14746.8|14744.8|14745.6|14743.6|14
1648166660000|2022-03-25 00:04:20|14746.5|14744.5|14745.4|14743.4|14746.9|14744.9|14745.4|14743.4|23
1648166670000|2022-03-25 00:04:30|14745.5|14743.5|14744.9|14742.9|14745.8|14743.8|14744.9|14742.9|2
1648166680000|2022-03-25 00:04:40|14745|14743|14745.4|14743.4|14747|14745|14744.6|14742.6|21
1648166690000|2022-03-25 00:04:50|14745.5|14743.5|14745.8|14743.8|14746.1|14744.1|14745.4|14743.4|7
1648166700000|2022-03-25 00:05:00|14745.6|14743.6|14746.9|14744.9|14747.1|14745.1|14745.6|14743.6|14
1648166710000|2022-03-25 00:05:10|14747|14745|14745.1|14743.1|14747.1|14745.1|14745|14743|13
1648166720000|2022-03-25 00:05:20|14745|14743|14745.3|14743.3|14745.3|14743.3|14743.5|14741.5|19
1648166730000|2022-03-25 00:05:30|14745.1|14743.1|14743.9|14741.9|14745.3|14743.3|14743.6|14741.6|8
1648166740000|2022-03-25 00:05:40|14744|14742|14745.1|14743.1|14745.3|14743.3|14744|14742|5
1648166750000|2022-03-25 00:05:50|14745|14743|14743.4|14741.4|14745|14743|14743.3|14741.3|20
1648166760000|2022-03-25 00:06:00|14743.3|14741.3|14737.3|14735.3|14743.6|14741.6|14734.8|14732.8|262
1648166770000|2022-03-25 00:06:10|14737.1|14735.1|14737.1|14735.1|14737.3|14735.3|14735.5|14733.5|33
1648166780000|2022-03-25 00:06:20|14737|14735|14736.8|14734.8|14737.4|14735.4|14736.1|14734.1|21
1648166790000|2022-03-25 00:06:30|14736.6|14734.6|14737.5|14735.5|14737.5|14735.5|14736.5|14734.5|15
1648166800000|2022-03-25 00:06:40|14737.6|14735.6|14736.3|14734.3|14737.8|14735.8|14735.8|14733.8|25
1648166810000|2022-03-25 00:06:50|14736.5|14734.5|14736.6|14734.6|14736.8|14734.8|14736.1|14734.1|12
1648166820000|2022-03-25 00:07:00|14736.8|14734.8|14736.9|14734.9|14737.6|14735.6|14736.6|14734.6|5
1648166830000|2022-03-25 00:07:10|14736.8|14734.8|14738.8|14736.8|14738.9|14736.9|14736.6|14734.6|11
1648166840000|2022-03-25 00:07:20|14738.9|14736.9|14738.5|14736.5|14738.9|14736.9|14738|14736|3
1648166850000|2022-03-25 00:07:30|14738.6|14736.6|14738|14736|14739.5|14737.5|14737.6|14735.6|5
1648166860000|2022-03-25 00:07:40|14738.1|14736.1|14739.3|14737.3|14740|14738|14737.6|14735.6|17
1648166870000|2022-03-25 00:07:50|14739.4|14737.4|14737.6|14735.6|14739.6|14737.6|14737.6|14735.6|16
1648166880000|2022-03-25 00:08:00|14737.9|14735.9|14738|14736|14738.5|14736.5|14737.4|14735.4|7
1648166890000|2022-03-25 00:08:10|14738.1|14736.1|14739.3|14737.3|14739.6|14737.6|14737.9|14735.9|7
1648166900000|2022-03-25 00:08:20|14739.1|14737.1|14741.6|14739.6|14742.1|14740.1|14739.1|14737.1|99
1648166910000|2022-03-25 00:08:30|14741.5|14739.5|14741.1|14739.1|14741.6|14739.6|14740.9|14738.9|6
1648166920000|2022-03-25 00:08:40|14741|14739|14741.3|14739.3|14741.5|14739.5|14740.9|14738.9|0
1648166930000|2022-03-25 00:08:50|14741.4|14739.4|14742.4|14740.4|14742.4|14740.4|14741.3|14739.3|14
1648166940000|2022-03-25 00:09:00|14741.9|14739.9|14740.5|14738.5|14741.9|14739.9|14740.4|14738.4|9
1648166950000|2022-03-25 00:09:10|14740.6|14738.6|14740.1|14738.1|14740.6|14738.6|14739.1|14737.1|14
1648166960000|2022-03-25 00:09:20|14740|14738|14738.9|14736.9|14740.5|14738.5|14738.8|14736.8|2
1648166970000|2022-03-25 00:09:30|14739|14737|14739.9|14737.9|14740.4|14738.4|14738.8|14736.8|3
1648166980000|2022-03-25 00:09:40|14739.8|14737.8|14738.8|14736.8|14740|14738|14738.1|14736.1|3
1648166990000|2022-03-25 00:09:50|14738.6|14736.6|14740.4|14738.4|14740.5|14738.5|14738.4|14736.4|23
1648167000000|2022-03-25 00:10:00|14740.3|14738.3|14739|14737|14740.3|14738.3|14738.4|14736.4|15
1648167010000|2022-03-25 00:10:10|14738.9|14736.9|14739.9|14737.9|14740.3|14738.3|14738.9|14736.9|7
1648167020000|2022-03-25 00:10:20|14740|14738|14738.8|14736.8|14740|14738|14738.8|14736.8|5
1648167030000|2022-03-25 00:10:30|14738.6|14736.6|14739|14737|14739.3|14737.3|14738.3|14736.3|4
1648167040000|2022-03-25 00:10:40|14739.1|14737.1|14739.9|14737.9|14739.9|14737.9|14738.8|14736.8|7
1648167050000|2022-03-25 00:10:50|14739.6|14737.6|14738.8|14736.8|14739.9|14737.9|14738.4|14736.4|9
1648167060000|2022-03-25 00:11:00|14738.9|14736.9|14736|14734|14738.9|14736.9|14735.5|14733.5|33
1648167070000|2022-03-25 00:11:10|14735.9|14733.9|14736.4|14734.4|14737.1|14735.1|14735.9|14733.9|21
1648167080000|2022-03-25 00:11:20|14736.3|14734.3|14737|14735|14737.1|14735.1|14736.1|14734.1|9
1648167090000|2022-03-25 00:11:30|14736.8|14734.8|14738.9|14736.9|14739.6|14737.6|14736.8|14734.8|21
1648167100000|2022-03-25 00:11:40|14739|14737|14738.4|14736.4|14739|14737|14738.1|14736.1|4
1648167110000|2022-03-25 00:11:50|14738.5|14736.5|14738.5|14736.5|14739.1|14737.1|14738.3|14736.3|2
1648167120000|2022-03-25 00:12:00|14738.4|14736.4|14738.9|14736.9|14738.9|14736.9|14737.6|14735.6|15
1648167130000|2022-03-25 00:12:10|14738.8|14736.8|14739.4|14737.4|14739.9|14737.9|14738.8|14736.8|3
1648167140000|2022-03-25 00:12:20|14739.3|14737.3|14740.1|14738.1|14740.4|14738.4|14739.3|14737.3|14
1648167150000|2022-03-25 00:12:30|14740.3|14738.3|14740.6|14738.6|14741|14739|14739.9|14737.9|9
1648167160000|2022-03-25 00:12:40|14740.5|14738.5|14741.1|14739.1|14741.1|14739.1|14740.4|14738.4|6
1648167170000|2022-03-25 00:12:50|14741|14739|14741.6|14739.6|14741.9|14739.9|14740.6|14738.6|4
1648167180000|2022-03-25 00:13:00|14741.5|14739.5|14741.4|14739.4|14741.9|14739.9|14740.6|14738.6|9
1648167190000|2022-03-25 00:13:10|14741.3|14739.3|14741.4|14739.4|14741.9|14739.9|14740.8|14738.8|3
1648167200000|2022-03-25 00:13:20|14741.3|14739.3|14740.9|14738.9|14741.3|14739.3|14739.8|14737.8|3
1648167210000|2022-03-25 00:13:30|14741|14739|14740.1|14738.1|14742|14740|14740.1|14738.1|13
1648167220000|2022-03-25 00:13:40|14740|14738|14739.1|14737.1|14740.1|14738.1|14738.6|14736.6|8
1648167230000|2022-03-25 00:13:50|14739|14737|14739|14737|14739.8|14737.8|14738.9|14736.9|2
1648167240000|2022-03-25 00:14:00|14738.8|14736.8|14738.4|14736.4|14738.9|14736.9|14738.1|14736.1|5
1648167250000|2022-03-25 00:14:10|14738.3|14736.3|14734.4|14732.4|14738.3|14736.3|14734.3|14732.3|42
1648167260000|2022-03-25 00:14:20|14734.5|14732.5|14735.9|14733.9|14736.1|14734.1|14734.5|14732.5|25
1648167270000|2022-03-25 00:14:30|14735.8|14733.8|14736.6|14734.6|14737.4|14735.4|14735.6|14733.6|7
1648167280000|2022-03-25 00:14:40|14736.4|14734.4|14736.1|14734.1|14737.3|14735.3|14735.8|14733.8|15
1648167290000|2022-03-25 00:14:50|14736.3|14734.3|14735.5|14733.5|14736.9|14734.9|14735.5|14733.5|6
1648167300000|2022-03-25 00:15:00|14736|14734|14735|14733|14736.3|14734.3|14734.9|14732.9|10
1648167310000|2022-03-25 00:15:10|14734.9|14732.9|14733.4|14731.4|14735|14733|14733.4|14731.4|7
1648167320000|2022-03-25 00:15:20|14733.5|14731.5|14733.8|14731.8|14734.6|14732.6|14733.4|14731.4|12
1648167330000|2022-03-25 00:15:30|14733.6|14731.6|14730.6|14728.6|14733.6|14731.6|14730.6|14728.6|28
1648167340000|2022-03-25 00:15:40|14730.8|14728.8|14730.1|14728.1|14730.8|14728.8|14729.1|14727.1|41
1648167350000|2022-03-25 00:15:50|14730.3|14728.3|14731.3|14729.3|14731.4|14729.4|14729.9|14727.9|21
1648167360000|2022-03-25 00:16:00|14731.1|14729.1|14731.6|14729.6|14731.8|14729.8|14729.4|14727.4|21
1648167370000|2022-03-25 00:16:10|14731.5|14729.5|14733.5|14731.5|14733.6|14731.6|14731.4|14729.4|11
1648167380000|2022-03-25 00:16:20|14733.4|14731.4|14733.6|14731.6|14733.8|14731.8|14732.1|14730.1|2
1648167390000|2022-03-25 00:16:30|14733.5|14731.5|14732.6|14730.6|14734|14732|14732.3|14730.3|6
1648167400000|2022-03-25 00:16:40|14732.9|14730.9|14733.6|14731.6|14733.6|14731.6|14732|14730|6
1648167410000|2022-03-25 00:16:50|14733.8|14731.8|14734.1|14732.1|14734.3|14732.3|14733.3|14731.3|6
1648167420000|2022-03-25 00:17:00|14734.3|14732.3|14734|14732|14734.5|14732.5|14733.5|14731.5|6
1648167430000|2022-03-25 00:17:10|14734.3|14732.3|14732.3|14730.3|14734.9|14732.9|14731.5|14729.5|9
1648167440000|2022-03-25 00:17:20|14732.4|14730.4|14732.8|14730.8|14733.4|14731.4|14731.8|14729.8|6
1648167450000|2022-03-25 00:17:30|14732.5|14730.5|14732|14730|14733.4|14731.4|14732|14730|4
1648167460000|2022-03-25 00:17:40|14732.1|14730.1|14733.9|14731.9|14734.1|14732.1|14731.6|14729.6|4
1648167470000|2022-03-25 00:17:50|14734|14732|14734.1|14732.1|14734.3|14732.3|14733.3|14731.3|12
1648167480000|2022-03-25 00:18:00|14734.3|14732.3|14733.6|14731.6|14735.1|14733.1|14733.6|14731.6|14
1648167490000|2022-03-25 00:18:10|14733.8|14731.8|14733.8|14731.8|14734.5|14732.5|14733.1|14731.1|3
1648167500000|2022-03-25 00:18:20|14733.6|14731.6|14733.8|14731.8|14733.9|14731.9|14733.1|14731.1|3
1648167510000|2022-03-25 00:18:30|14733.6|14731.6|14733.6|14731.6|14733.8|14731.8|14733.1|14731.1|14
1648167520000|2022-03-25 00:18:40|14733.4|14731.4|14734|14732|14734.1|14732.1|14732.5|14730.5|11
1648167530000|2022-03-25 00:18:50|14734.5|14732.5|14734.1|14732.1|14734.6|14732.6|14733.6|14731.6|5
1648167540000|2022-03-25 00:19:00|14734|14732|14733.8|14731.8|14734.6|14732.6|14733.6|14731.6|5
1648167550000|2022-03-25 00:19:10|14733.6|14731.6|14735.3|14733.3|14735.3|14733.3|14733.5|14731.5|4
1648167560000|2022-03-25 00:19:20|14735.1|14733.1|14735.4|14733.4|14736.5|14734.5|14734.9|14732.9|14
1648167570000|2022-03-25 00:19:30|14736|14734|14735.1|14733.1|14736|14734|14734.4|14732.4|14
1648167580000|2022-03-25 00:19:40|14735|14733|14734.1|14732.1|14735.4|14733.4|14733.9|14731.9|5
1648167590000|2022-03-25 00:19:50|14734|14732|14735.9|14733.9|14735.9|14733.9|14734|14732|18
1648167600000|2022-03-25 00:20:00|14735.6|14733.6|14734.9|14732.9|14735.9|14733.9|14733.8|14731.8|6
1648167610000|2022-03-25 00:20:10|14735|14733|14733.8|14731.8|14735|14733|14733.6|14731.6|5
1648167620000|2022-03-25 00:20:20|14733.6|14731.6|14734.3|14732.3|14734.4|14732.4|14733.4|14731.4|5
1648167630000|2022-03-25 00:20:30|14734.4|14732.4|14735|14733|14735.3|14733.3|14734.1|14732.1|19
1648167640000|2022-03-25 00:20:40|14734.6|14732.6|14734.5|14732.5|14735.1|14733.1|14734.1|14732.1|5
1648167650000|2022-03-25 00:20:50|14734.6|14732.6|14734.4|14732.4|14735|14733|14734|14732|2
1648167660000|2022-03-25 00:21:00|14734.6|14732.6|14735.5|14733.5|14736.1|14734.1|14734.6|14732.6|5
1648167670000|2022-03-25 00:21:10|14735.8|14733.8|14735.9|14733.9|14736|14734|14735.6|14733.6|3
1648167680000|2022-03-25 00:21:20|14736.1|14734.1|14734.8|14732.8|14736.1|14734.1|14734.8|14732.8|11
1648167690000|2022-03-25 00:21:30|14734.9|14732.9|14736.3|14734.3|14736.6|14734.6|14734.9|14732.9|6
1648167700000|2022-03-25 00:21:40|14736.4|14734.4|14734.9|14732.9|14736.4|14734.4|14734.4|14732.4|10
1648167710000|2022-03-25 00:21:50|14735|14733|14736.1|14734.1|14736.3|14734.3|14735|14733|1
1648167720000|2022-03-25 00:22:00|14736|14734|14734.3|14732.3|14736.1|14734.1|14734.3|14732.3|7
1648167730000|2022-03-25 00:22:10|14734.4|14732.4|14735.1|14733.1|14735.1|14733.1|14734.1|14732.1|3
1648167740000|2022-03-25 00:22:20|14735.3|14733.3|14734.5|14732.5|14735.3|14733.3|14734.1|14732.1|3
1648167750000|2022-03-25 00:22:30|14735|14733|14735.8|14733.8|14736|14734|14734.5|14732.5|3
1648167760000|2022-03-25 00:22:40|14735.9|14733.9|14736.4|14734.4|14736.5|14734.5|14735.5|14733.5|6
1648167770000|2022-03-25 00:22:50|14736.3|14734.3|14735.9|14733.9|14736.6|14734.6|14735.6|14733.6|12
1648167780000|2022-03-25 00:23:00|14735.8|14733.8|14734.9|14732.9|14735.9|14733.9|14734.6|14732.6|6
1648167790000|2022-03-25 00:23:10|14735.1|14733.1|14735.1|14733.1|14735.5|14733.5|14734.6|14732.6|0
1648167800000|2022-03-25 00:23:20|14735|14733|14734.8|14732.8|14735.3|14733.3|14734.6|14732.6|1
1648167810000|2022-03-25 00:23:30|14734.6|14732.6|14734.9|14732.9|14735.3|14733.3|14734.3|14732.3|8
1648167820000|2022-03-25 00:23:40|14735|14733|14734.6|14732.6|14735.3|14733.3|14734.6|14732.6|1
1648167830000|2022-03-25 00:23:50|14734.8|14732.8|14734.6|14732.6|14735.1|14733.1|14734.3|14732.3|7
1648167840000|2022-03-25 00:24:00|14734.5|14732.5|14735|14733|14735.1|14733.1|14734.5|14732.5|0
1648167850000|2022-03-25 00:24:10|14734.9|14732.9|14727.4|14725.4|14734.9|14732.9|14727.4|14725.4|130
1648167860000|2022-03-25 00:24:20|14727.3|14725.3|14725.1|14723.1|14728.9|14726.9|14725.1|14723.1|96
1648167870000|2022-03-25 00:24:30|14725.3|14723.3|14726.1|14724.1|14726.4|14724.4|14725.1|14723.1|26
1648167880000|2022-03-25 00:24:40|14726.3|14724.3|14725.1|14723.1|14726.5|14724.5|14724.9|14722.9|15
1648167890000|2022-03-25 00:24:50|14725.9|14723.9|14725.6|14723.6|14726|14724|14725.4|14723.4|5
1648167900000|2022-03-25 00:25:00|14725.8|14723.8|14727|14725|14727.1|14725.1|14725.6|14723.6|8
1648167910000|2022-03-25 00:25:10|14727.1|14725.1|14728.8|14726.8|14728.8|14726.8|14726.5|14724.5|12
1648167920000|2022-03-25 00:25:20|14728.9|14726.9|14729.6|14727.6|14729.6|14727.6|14728.5|14726.5|8
1648167930000|2022-03-25 00:25:30|14729.5|14727.5|14730.1|14728.1|14730.1|14728.1|14729.3|14727.3|6
1648167940000|2022-03-25 00:25:40|14730|14728|14730.3|14728.3|14730.3|14728.3|14729.9|14727.9|3
1648167950000|2022-03-25 00:25:50|14730|14728|14728.6|14726.6|14730.3|14728.3|14728.5|14726.5|17
1648167960000|2022-03-25 00:26:00|14728.5|14726.5|14728.3|14726.3|14729|14727|14727.9|14725.9|19
1648167970000|2022-03-25 00:26:10|14728|14726|14728.4|14726.4|14729|14727|14728|14726|3
1648167980000|2022-03-25 00:26:20|14728.3|14726.3|14727.6|14725.6|14728.4|14726.4|14727.4|14725.4|3
1648167990000|2022-03-25 00:26:30|14727.5|14725.5|14727.4|14725.4|14727.6|14725.6|14727.1|14725.1|2
1648168000000|2022-03-25 00:26:40|14727.5|14725.5|14727.3|14725.3|14727.9|14725.9|14727.3|14725.3|7
1648168010000|2022-03-25 00:26:50|14727.1|14725.1|14726.5|14724.5|14727.1|14725.1|14725.9|14723.9|24
1648168020000|2022-03-25 00:27:00|14726.8|14724.8|14726.9|14724.9|14727.9|14725.9|14726.5|14724.5|3
1648168030000|2022-03-25 00:27:10|14726.8|14724.8|14726.6|14724.6|14727.6|14725.6|14726.4|14724.4|8
1648168040000|2022-03-25 00:27:20|14726.5|14724.5|14725.1|14723.1|14726.8|14724.8|14725.1|14723.1|7
1648168050000|2022-03-25 00:27:30|14725.3|14723.3|14724.1|14722.1|14725.3|14723.3|14721.9|14719.9|74
1648168060000|2022-03-25 00:27:40|14724|14722|14725.4|14723.4|14725.4|14723.4|14723.4|14721.4|10
1648168070000|2022-03-25 00:27:50|14725.5|14723.5|14724|14722|14726.1|14724.1|14723.9|14721.9|19
1648168080000|2022-03-25 00:28:00|14724.1|14722.1|14725|14723|14725|14723|14723.5|14721.5|6
1648168090000|2022-03-25 00:28:10|14724.9|14722.9|14724.6|14722.6|14725|14723|14724.3|14722.3|4
1648168100000|2022-03-25 00:28:20|14724.5|14722.5|14726.6|14724.6|14726.6|14724.6|14724.4|14722.4|11
1648168110000|2022-03-25 00:28:30|14726.9|14724.9|14726.6|14724.6|14727.4|14725.4|14726.4|14724.4|9
1648168120000|2022-03-25 00:28:40|14726.8|14724.8|14726.9|14724.9|14727.1|14725.1|14726.6|14724.6|9
1648168130000|2022-03-25 00:28:50|14727|14725|14727.6|14725.6|14728.1|14726.1|14726.9|14724.9|11
1648168140000|2022-03-25 00:29:00|14727.5|14725.5|14727.6|14725.6|14727.9|14725.9|14726.9|14724.9|1
1648168150000|2022-03-25 00:29:10|14727.8|14725.8|14728.6|14726.6|14728.6|14726.6|14727.6|14725.6|0
1648168160000|2022-03-25 00:29:20|14728.1|14726.1|14729.1|14727.1|14729.6|14727.6|14728.1|14726.1|12
1648168170000|2022-03-25 00:29:30|14729.3|14727.3|14729.4|14727.4|14729.9|14727.9|14729|14727|8
1648168180000|2022-03-25 00:29:40|14729.5|14727.5|14729.4|14727.4|14729.6|14727.6|14728.9|14726.9|6
1648168190000|2022-03-25 00:29:50|14729.3|14727.3|14729.1|14727.1|14729.5|14727.5|14729|14727|5
1648168200000|2022-03-25 00:30:00|14729.3|14727.3|14730|14728|14730|14728|14728.9|14726.9|4
1648168210000|2022-03-25 00:30:10|14730.1|14728.1|14731.6|14729.6|14732.3|14730.3|14729.6|14727.6|21
1648168220000|2022-03-25 00:30:20|14731.5|14729.5|14733.3|14731.3|14733.4|14731.4|14731.5|14729.5|10
1648168230000|2022-03-25 00:30:30|14733.1|14731.1|14734.1|14732.1|14734.1|14732.1|14732.4|14730.4|24
1648168240000|2022-03-25 00:30:40|14734|14732|14731.8|14729.8|14734|14732|14731.8|14729.8|36
1648168250000|2022-03-25 00:30:50|14731.6|14729.6|14733.1|14731.1|14733.5|14731.5|14731.6|14729.6|52
1648168260000|2022-03-25 00:31:00|14733|14731|14731.6|14729.6|14733|14731|14731.6|14729.6|3
1648168270000|2022-03-25 00:31:10|14731.4|14729.4|14731.1|14729.1|14731.6|14729.6|14731|14729|3
1648168280000|2022-03-25 00:31:20|14731|14729|14731.6|14729.6|14732|14730|14729.8|14727.8|15
1648168290000|2022-03-25 00:31:30|14731.8|14729.8|14733.9|14731.9|14733.9|14731.9|14731.8|14729.8|12
1648168300000|2022-03-25 00:31:40|14734|14732|14731.8|14729.8|14734.3|14732.3|14731.1|14729.1|13
1648168310000|2022-03-25 00:31:50|14731.9|14729.9|14731.6|14729.6|14732|14730|14731.1|14729.1|1
1648168320000|2022-03-25 00:32:00|14731.8|14729.8|14731.5|14729.5|14731.9|14729.9|14731|14729|4
1648168330000|2022-03-25 00:32:10|14731.6|14729.6|14731.8|14729.8|14731.8|14729.8|14731.3|14729.3|1
1648168340000|2022-03-25 00:32:20|14731.6|14729.6|14731|14729|14731.6|14729.6|14731|14729|0
1648168350000|2022-03-25 00:32:30|14730.9|14728.9|14731.1|14729.1|14731.6|14729.6|14730.6|14728.6|5
1648168360000|2022-03-25 00:32:40|14731|14729|14730.9|14728.9|14731.1|14729.1|14730.6|14728.6|10
1648168370000|2022-03-25 00:32:50|14730.8|14728.8|14730.1|14728.1|14731.1|14729.1|14729.8|14727.8|6
1648168380000|2022-03-25 00:33:00|14730.4|14728.4|14730.6|14728.6|14731|14729|14729.4|14727.4|15
1648168390000|2022-03-25 00:33:10|14730.8|14728.8|14731.1|14729.1|14731.3|14729.3|14730.8|14728.8|3
1648168400000|2022-03-25 00:33:20|14731.3|14729.3|14731.9|14729.9|14732.1|14730.1|14731.3|14729.3|10
1648168410000|2022-03-25 00:33:30|14731.8|14729.8|14731.1|14729.1|14731.8|14729.8|14731|14729|6
1648168420000|2022-03-25 00:33:40|14731.3|14729.3|14732.1|14730.1|14733|14731|14731.3|14729.3|6
1648168430000|2022-03-25 00:33:50|14732|14730|14732.8|14730.8|14733|14731|14732|14730|1
1648168440000|2022-03-25 00:34:00|14732.9|14730.9|14732.1|14730.1|14733|14731|14732|14730|3
1648168450000|2022-03-25 00:34:10|14732.3|14730.3|14731.3|14729.3|14732.4|14730.4|14731.1|14729.1|5
1648168460000|2022-03-25 00:34:20|14730.6|14728.6|14731.4|14729.4|14732.1|14730.1|14730.6|14728.6|8
1648168470000|2022-03-25 00:34:30|14731|14729|14731.1|14729.1|14731.5|14729.5|14730.9|14728.9|2
1648168480000|2022-03-25 00:34:40|14731.3|14729.3|14730.4|14728.4|14731.3|14729.3|14730.4|14728.4|2
1648168490000|2022-03-25 00:34:50|14730.3|14728.3|14730.3|14728.3|14730.9|14728.9|14730.3|14728.3|3
1648168500000|2022-03-25 00:35:00|14730.4|14728.4|14731.1|14729.1|14731.4|14729.4|14730.4|14728.4|8
1648168510000|2022-03-25 00:35:10|14731.4|14729.4|14730.4|14728.4|14731.5|14729.5|14730.4|14728.4|6
1648168520000|2022-03-25 00:35:20|14730.5|14728.5|14730.5|14728.5|14731|14729|14730.4|14728.4|0
1648168530000|2022-03-25 00:35:30|14730.4|14728.4|14729.4|14727.4|14730.4|14728.4|14729.4|14727.4|12
1648168540000|2022-03-25 00:35:40|14728.9|14726.9|14729.1|14727.1|14729.3|14727.3|14728.3|14726.3|13
1648168550000|2022-03-25 00:35:50|14729|14727|14729|14727|14729.3|14727.3|14728.9|14726.9|5
1648168560000|2022-03-25 00:36:00|14728.9|14726.9|14728|14726|14728.9|14726.9|14727.9|14725.9|5
1648168570000|2022-03-25 00:36:10|14727.9|14725.9|14728|14726|14728|14726|14727.3|14725.3|15
1648168580000|2022-03-25 00:36:20|14728.1|14726.1|14729.4|14727.4|14729.5|14727.5|14728.1|14726.1|5
1648168590000|2022-03-25 00:36:30|14729.5|14727.5|14730.5|14728.5|14730.6|14728.6|14729.5|14727.5|15
1648168600000|2022-03-25 00:36:40|14730.4|14728.4|14730.9|14728.9|14731.3|14729.3|14730.4|14728.4|10
1648168610000|2022-03-25 00:36:50|14731|14729|14731.1|14729.1|14731.4|14729.4|14730.6|14728.6|0
1648168620000|2022-03-25 00:37:00|14730.6|14728.6|14730.1|14728.1|14730.8|14728.8|14730.1|14728.1|10
1648168630000|2022-03-25 00:37:10|14730.3|14728.3|14730.8|14728.8|14731.6|14729.6|14730.1|14728.1|7
1648168640000|2022-03-25 00:37:20|14730.6|14728.6|14729.3|14727.3|14730.8|14728.8|14728.9|14726.9|6
1648168650000|2022-03-25 00:37:30|14729.4|14727.4|14730.1|14728.1|14730.6|14728.6|14729.4|14727.4|2
1648168660000|2022-03-25 00:37:40|14730.3|14728.3|14731.6|14729.6|14731.8|14729.8|14730.3|14728.3|10
1648168670000|2022-03-25 00:37:50|14731.5|14729.5|14730.9|14728.9|14731.8|14729.8|14730.9|14728.9|3
1648168680000|2022-03-25 00:38:00|14731|14729|14733.6|14731.6|14733.8|14731.8|14730.9|14728.9|24
1648168690000|2022-03-25 00:38:10|14733.3|14731.3|14733.9|14731.9|14733.9|14731.9|14733.1|14731.1|8
1648168700000|2022-03-25 00:38:20|14733.8|14731.8|14734.9|14732.9|14734.9|14732.9|14733.1|14731.1|18
1648168710000|2022-03-25 00:38:30|14735.1|14733.1|14735.9|14733.9|14736|14734|14734.6|14732.6|18
1648168720000|2022-03-25 00:38:40|14735.8|14733.8|14735.1|14733.1|14735.9|14733.9|14735.1|14733.1|6
1648168730000|2022-03-25 00:38:50|14735.3|14733.3|14734.5|14732.5|14735.3|14733.3|14734.5|14732.5|6
1648168740000|2022-03-25 00:39:00|14734.6|14732.6|14734|14732|14734.9|14732.9|14733.5|14731.5|8
1648168750000|2022-03-25 00:39:10|14733.9|14731.9|14734.4|14732.4|14734.4|14732.4|14733.8|14731.8|8
1648168760000|2022-03-25 00:39:20|14734.5|14732.5|14734.6|14732.6|14734.8|14732.8|14734.4|14732.4|3
1648168770000|2022-03-25 00:39:30|14734.5|14732.5|14734.9|14732.9|14735|14733|14734.4|14732.4|2
1648168780000|2022-03-25 00:39:40|14735.3|14733.3|14735.3|14733.3|14735.3|14733.3|14734.9|14732.9|7
1648168790000|2022-03-25 00:39:50|14735.1|14733.1|14734.9|14732.9|14735.3|14733.3|14734.9|14732.9|4
1648168800000|2022-03-25 00:40:00|14735|14733|14735.1|14733.1|14735.5|14733.5|14734.4|14732.4|4
1648168810000|2022-03-25 00:40:10|14735.3|14733.3|14735.1|14733.1|14735.6|14733.6|14734.8|14732.8|7
1648168820000|2022-03-25 00:40:20|14735|14733|14739.3|14737.3|14739.3|14737.3|14735|14733|70
1648168830000|2022-03-25 00:40:30|14739.9|14737.9|14738.5|14736.5|14740|14738|14738.4|14736.4|17
1648168840000|2022-03-25 00:40:40|14738.4|14736.4|14737|14735|14738.6|14736.6|14736.9|14734.9|13
1648168850000|2022-03-25 00:40:50|14736.9|14734.9|14737.1|14735.1|14737.5|14735.5|14736.9|14734.9|2
1648168860000|2022-03-25 00:41:00|14737.3|14735.3|14737.5|14735.5|14737.6|14735.6|14737|14735|0
1648168870000|2022-03-25 00:41:10|14737.6|14735.6|14737.5|14735.5|14737.6|14735.6|14737.4|14735.4|0
1648168880000|2022-03-25 00:41:20|14737.6|14735.6|14736.4|14734.4|14737.6|14735.6|14736.1|14734.1|9
1648168890000|2022-03-25 00:41:30|14736.3|14734.3|14735.8|14733.8|14736.4|14734.4|14735.8|14733.8|8
1648168900000|2022-03-25 00:41:40|14735.9|14733.9|14735.6|14733.6|14736|14734|14735.6|14733.6|6
1648168910000|2022-03-25 00:41:50|14735.5|14733.5|14734.9|14732.9|14735.6|14733.6|14734.6|14732.6|26
1648168920000|2022-03-25 00:42:00|14735.3|14733.3|14737.3|14735.3|14737.3|14735.3|14735.3|14733.3|14
1648168930000|2022-03-25 00:42:10|14737.1|14735.1|14737.3|14735.3|14737.3|14735.3|14736.3|14734.3|10
1648168940000|2022-03-25 00:42:20|14736.9|14734.9|14736.9|14734.9|14737.1|14735.1|14736.8|14734.8|1
1648168950000|2022-03-25 00:42:30|14736.8|14734.8|14736.9|14734.9|14736.9|14734.9|14736.6|14734.6|3
1648168960000|2022-03-25 00:42:40|14736.8|14734.8|14736.8|14734.8|14736.9|14734.9|14736.5|14734.5|1
1648168970000|2022-03-25 00:42:50|14736.6|14734.6|14736.1|14734.1|14736.8|14734.8|14736.1|14734.1|4
1648168980000|2022-03-25 00:43:00|14736.3|14734.3|14736.3|14734.3|14736.5|14734.5|14736.1|14734.1|0
1648168990000|2022-03-25 00:43:10|14736.1|14734.1|14736|14734|14736.3|14734.3|14735.8|14733.8|4
1648169000000|2022-03-25 00:43:20|14735.9|14733.9|14736.3|14734.3|14737|14735|14735.9|14733.9|8
1648169010000|2022-03-25 00:43:30|14736.4|14734.4|14738.3|14736.3|14738.3|14736.3|14736.4|14734.4|26
1648169020000|2022-03-25 00:43:40|14738.4|14736.4|14738.3|14736.3|14738.6|14736.6|14738.3|14736.3|5
1648169030000|2022-03-25 00:43:50|14738.4|14736.4|14739.1|14737.1|14739.3|14737.3|14738.3|14736.3|18
1648169040000|2022-03-25 00:44:00|14738.9|14736.9|14738|14736|14738.9|14736.9|14737.8|14735.8|4
1648169050000|2022-03-25 00:44:10|14737.9|14735.9|14737.3|14735.3|14738.1|14736.1|14737.3|14735.3|7
1648169060000|2022-03-25 00:44:20|14737.4|14735.4|14737.1|14735.1|14737.4|14735.4|14736.9|14734.9|2
1648169070000|2022-03-25 00:44:30|14737.3|14735.3|14736.9|14734.9|14737.4|14735.4|14736.6|14734.6|1
1648169080000|2022-03-25 00:44:40|14737|14735|14737.8|14735.8|14737.8|14735.8|14736.9|14734.9|5
1648169090000|2022-03-25 00:44:50|14737.6|14735.6|14738.8|14736.8|14738.8|14736.8|14737.6|14735.6|3
1648169100000|2022-03-25 00:45:00|14739|14737|14738.1|14736.1|14739.4|14737.4|14737.8|14735.8|8
1648169110000|2022-03-25 00:45:10|14738.5|14736.5|14737.1|14735.1|14738.5|14736.5|14736.9|14734.9|6
1648169120000|2022-03-25 00:45:20|14737.3|14735.3|14737.4|14735.4|14737.8|14735.8|14736.8|14734.8|7
1648169130000|2022-03-25 00:45:30|14737.5|14735.5|14737.4|14735.4|14739|14737|14737.3|14735.3|13
1648169140000|2022-03-25 00:45:40|14737.5|14735.5|14737.4|14735.4|14738|14736|14737.1|14735.1|13
1648169150000|2022-03-25 00:45:50|14737.5|14735.5|14738.1|14736.1|14738.4|14736.4|14737.4|14735.4|1
1648169160000|2022-03-25 00:46:00|14738|14736|14737.6|14735.6|14738.1|14736.1|14737.6|14735.6|0
1648169170000|2022-03-25 00:46:10|14737.8|14735.8|14738|14736|14738.3|14736.3|14737.8|14735.8|2
1648169180000|2022-03-25 00:46:20|14738.1|14736.1|14737.5|14735.5|14738.3|14736.3|14737.4|14735.4|9
1648169190000|2022-03-25 00:46:30|14737.4|14735.4|14737.4|14735.4|14737.6|14735.6|14737.1|14735.1|5
1648169200000|2022-03-25 00:46:40|14737.3|14735.3|14738.1|14736.1|14738.1|14736.1|14736.8|14734.8|14
1648169210000|2022-03-25 00:46:50|14738|14736|14738|14736|14738.1|14736.1|14737.1|14735.1|2
1648169220000|2022-03-25 00:47:00|14737.9|14735.9|14737.5|14735.5|14738|14736|14737.3|14735.3|0
1648169230000|2022-03-25 00:47:10|14737.6|14735.6|14737|14735|14737.6|14735.6|14737|14735|0
1648169240000|2022-03-25 00:47:20|14737.1|14735.1|14737.8|14735.8|14737.8|14735.8|14737.1|14735.1|2
1648169250000|2022-03-25 00:47:30|14737.9|14735.9|14737.8|14735.8|14737.9|14735.9|14737.8|14735.8|2
1648169260000|2022-03-25 00:47:40|14738.1|14736.1|14738.5|14736.5|14738.5|14736.5|14737.9|14735.9|4
1648169270000|2022-03-25 00:47:50|14738.6|14736.6|14738.6|14736.6|14739.3|14737.3|14738.4|14736.4|5
1648169280000|2022-03-25 00:48:00|14738.8|14736.8|14738.1|14736.1|14738.9|14736.9|14738|14736|4
1648169290000|2022-03-25 00:48:10|14738|14736|14738.1|14736.1|14738.3|14736.3|14737.9|14735.9|0
1648169300000|2022-03-25 00:48:20|14738|14736|14738.1|14736.1|14738.3|14736.3|14737.9|14735.9|0
1648169310000|2022-03-25 00:48:30|14738.4|14736.4|14738.8|14736.8|14738.8|14736.8|14737.8|14735.8|4
1648169320000|2022-03-25 00:48:40|14738.6|14736.6|14739.1|14737.1|14739.1|14737.1|14738.5|14736.5|5
1648169330000|2022-03-25 00:48:50|14739|14737|14738.5|14736.5|14739.1|14737.1|14738.1|14736.1|10
1648169340000|2022-03-25 00:49:00|14738.6|14736.6|14740.1|14738.1|14740.1|14738.1|14738.6|14736.6|12
1648169350000|2022-03-25 00:49:10|14740|14738|14739|14737|14740|14738|14738.8|14736.8|1
1648169360000|2022-03-25 00:49:20|14738.9|14736.9|14738.8|14736.8|14739.1|14737.1|14738.4|14736.4|1
1648169370000|2022-03-25 00:49:30|14738.6|14736.6|14738.4|14736.4|14739.1|14737.1|14738.4|14736.4|4
1648169380000|2022-03-25 00:49:40|14738.3|14736.3|14738.4|14736.4|14738.8|14736.8|14738.1|14736.1|2
1648169390000|2022-03-25 00:49:50|14738.3|14736.3|14738|14736|14738.3|14736.3|14738|14736|1
1648169400000|2022-03-25 00:50:00|14738.1|14736.1|14738.6|14736.6|14738.9|14736.9|14738|14736|2
1648169410000|2022-03-25 00:50:10|14738.5|14736.5|14738|14736|14738.8|14736.8|14738|14736|3
1648169420000|2022-03-25 00:50:20|14738.1|14736.1|14737|14735|14738.1|14736.1|14736.5|14734.5|17
1648169430000|2022-03-25 00:50:30|14736.9|14734.9|14736.1|14734.1|14737.4|14735.4|14736|14734|11
1648169440000|2022-03-25 00:50:40|14736|14734|14736.6|14734.6|14736.8|14734.8|14736|14734|4
1648169450000|2022-03-25 00:50:50|14736.5|14734.5|14735|14733|14736.6|14734.6|14734.9|14732.9|26
1648169460000|2022-03-25 00:51:00|14735.3|14733.3|14734|14732|14735.9|14733.9|14734|14732|17
1648169470000|2022-03-25 00:51:10|14733.9|14731.9|14734.8|14732.8|14734.8|14732.8|14733.8|14731.8|6
1648169480000|2022-03-25 00:51:20|14734.6|14732.6|14734.1|14732.1|14734.6|14732.6|14733|14731|15
1648169490000|2022-03-25 00:51:30|14734|14732|14734|14732|14734.3|14732.3|14733.9|14731.9|2
1648169500000|2022-03-25 00:51:40|14733.9|14731.9|14733.4|14731.4|14734|14732|14733|14731|12
1648169510000|2022-03-25 00:51:50|14733.3|14731.3|14733.6|14731.6|14734.1|14732.1|14733.1|14731.1|3
1648169520000|2022-03-25 00:52:00|14733.5|14731.5|14733.5|14731.5|14733.9|14731.9|14733.5|14731.5|1
1648169530000|2022-03-25 00:52:10|14733.9|14731.9|14733.4|14731.4|14733.9|14731.9|14733.4|14731.4|3
1648169540000|2022-03-25 00:52:20|14733.6|14731.6|14733.3|14731.3|14733.9|14731.9|14733|14731|8
1648169550000|2022-03-25 00:52:30|14733.1|14731.1|14733.3|14731.3|14733.4|14731.4|14733.1|14731.1|0
1648169560000|2022-03-25 00:52:40|14733.4|14731.4|14733.4|14731.4|14733.4|14731.4|14733|14731|0
1648169570000|2022-03-25 00:52:50|14733.5|14731.5|14733.1|14731.1|14733.5|14731.5|14733.1|14731.1|2
1648169580000|2022-03-25 00:53:00|14733.3|14731.3|14734.1|14732.1|14734.1|14732.1|14733.3|14731.3|1
1648169590000|2022-03-25 00:53:10|14734.3|14732.3|14733.3|14731.3|14734.6|14732.6|14733.3|14731.3|8
1648169600000|2022-03-25 00:53:20|14733.6|14731.6|14733.4|14731.4|14734|14732|14733.1|14731.1|5
1648169610000|2022-03-25 00:53:30|14733|14731|14733.4|14731.4|14733.5|14731.5|14733|14731|1
1648169620000|2022-03-25 00:53:40|14733.3|14731.3|14733.3|14731.3|14733.5|14731.5|14733|14731|0
1648169630000|2022-03-25 00:53:50|14733.1|14731.1|14733.3|14731.3|14733.8|14731.8|14733|14731|4
1648169640000|2022-03-25 00:54:00|14733.8|14731.8|14733.8|14731.8|14733.9|14731.9|14733.3|14731.3|6
1648169650000|2022-03-25 00:54:10|14733.9|14731.9|14732.4|14730.4|14733.9|14731.9|14732.3|14730.3|11
1648169660000|2022-03-25 00:54:20|14732.3|14730.3|14731.5|14729.5|14732.3|14730.3|14730|14728|41
1648169670000|2022-03-25 00:54:30|14731.4|14729.4|14730.4|14728.4|14731.5|14729.5|14729.6|14727.6|15
1648169680000|2022-03-25 00:54:40|14730.6|14728.6|14731.9|14729.9|14732.1|14730.1|14730.5|14728.5|11
1648169690000|2022-03-25 00:54:50|14732|14730|14733.8|14731.8|14733.9|14731.9|14732|14730|8
1648169700000|2022-03-25 00:55:00|14733.6|14731.6|14733.1|14731.1|14733.6|14731.6|14732.8|14730.8|6
1648169710000|2022-03-25 00:55:10|14733|14731|14733.6|14731.6|14733.8|14731.8|14732.9|14730.9|2
1648169720000|2022-03-25 00:55:20|14734.1|14732.1|14735.3|14733.3|14735.3|14733.3|14734.1|14732.1|9
1648169730000|2022-03-25 00:55:30|14735.1|14733.1|14735.3|14733.3|14736.6|14734.6|14734.8|14732.8|10
1648169740000|2022-03-25 00:55:40|14735.4|14733.4|14735.4|14733.4|14735.5|14733.5|14734.9|14732.9|0
1648169750000|2022-03-25 00:55:50|14735.5|14733.5|14734.4|14732.4|14735.5|14733.5|14734.3|14732.3|10
1648169760000|2022-03-25 00:56:00|14734.3|14732.3|14731.6|14729.6|14734.3|14732.3|14730.8|14728.8|17
1648169770000|2022-03-25 00:56:10|14731.5|14729.5|14731.4|14729.4|14732.1|14730.1|14731.3|14729.3|3
1648169780000|2022-03-25 00:56:20|14731.3|14729.3|14731.3|14729.3|14731.4|14729.4|14729.9|14727.9|34
1648169790000|2022-03-25 00:56:30|14731.1|14729.1|14731.5|14729.5|14731.8|14729.8|14730.9|14728.9|1
1648169800000|2022-03-25 00:56:40|14731.4|14729.4|14731.6|14729.6|14731.9|14729.9|14731.3|14729.3|7
1648169810000|2022-03-25 00:56:50|14731.5|14729.5|14731.5|14729.5|14731.6|14729.6|14731.4|14729.4|0
1648169820000|2022-03-25 00:57:00|14731.4|14729.4|14733.9|14731.9|14733.9|14731.9|14731.4|14729.4|6
1648169830000|2022-03-25 00:57:10|14734|14732|14731.9|14729.9|14734.1|14732.1|14731.9|14729.9|4
1648169840000|2022-03-25 00:57:20|14731.8|14729.8|14730.9|14728.9|14731.9|14729.9|14730.6|14728.6|5
1648169850000|2022-03-25 00:57:30|14731|14729|14730.8|14728.8|14731|14729|14730.4|14728.4|6
1648169860000|2022-03-25 00:57:40|14730.5|14728.5|14730.1|14728.1|14730.8|14728.8|14730|14728|4
1648169870000|2022-03-25 00:57:50|14730.4|14728.4|14731.5|14729.5|14731.5|14729.5|14730.4|14728.4|7
1648169880000|2022-03-25 00:58:00|14731|14729|14729|14727|14731|14729|14728.5|14726.5|18
1648169890000|2022-03-25 00:58:10|14729.1|14727.1|14728.8|14726.8|14729.1|14727.1|14728.8|14726.8|2
1648169900000|2022-03-25 00:58:20|14728.9|14726.9|14729.5|14727.5|14729.6|14727.6|14728.9|14726.9|7
1648169910000|2022-03-25 00:58:30|14729.6|14727.6|14730.6|14728.6|14730.8|14728.8|14729.4|14727.4|5
1648169920000|2022-03-25 00:58:40|14730.9|14728.9|14731|14729|14731.4|14729.4|14730.1|14728.1|3
1648169930000|2022-03-25 00:58:50|14731.1|14729.1|14731.3|14729.3|14731.4|14729.4|14731|14729|2
1648169940000|2022-03-25 00:59:00|14731.4|14729.4|14731.3|14729.3|14731.4|14729.4|14730.1|14728.1|6
1648169950000|2022-03-25 00:59:10|14731.1|14729.1|14730.9|14728.9|14731.3|14729.3|14730.1|14728.1|1
1648169960000|2022-03-25 00:59:20|14730.8|14728.8|14730.9|14728.9|14731.1|14729.1|14730.8|14728.8|1
1648169970000|2022-03-25 00:59:30|14731.1|14729.1|14730.9|14728.9|14731.1|14729.1|14730.8|14728.8|1
1648169980000|2022-03-25 00:59:40|14730.8|14728.8|14731|14729|14731|14729|14730.8|14728.8|0
1648169990000|2022-03-25 00:59:50|14730.9|14728.9|14730.6|14728.6|14731|14729|14730.4|14728.4|6
1648170000000|2022-03-25 01:00:00|14730.5|14728.5|14730|14728|14730.6|14728.6|14729.1|14727.1|12
1648170010000|2022-03-25 01:00:10|14730.4|14728.4|14730.1|14728.1|14731|14729|14729.6|14727.6|7
1648170020000|2022-03-25 01:00:20|14730.4|14728.4|14730.1|14728.1|14730.5|14728.5|14730|14728|2
1648170030000|2022-03-25 01:00:30|14730|14728|14727.1|14725.1|14730.4|14728.4|14727|14725|22
1648170040000|2022-03-25 01:00:40|14726.9|14724.9|14727.1|14725.1|14727.5|14725.5|14725.6|14723.6|32
1648170050000|2022-03-25 01:00:50|14727.3|14725.3|14728.5|14726.5|14728.8|14726.8|14727.3|14725.3|8
1648170060000|2022-03-25 01:01:00|14728.8|14726.8|14728.1|14726.1|14729.8|14727.8|14728|14726|11
1648170070000|2022-03-25 01:01:10|14728|14726|14727.9|14725.9|14728.8|14726.8|14727.8|14725.8|3
1648170080000|2022-03-25 01:01:20|14728|14726|14728.1|14726.1|14728.3|14726.3|14727.9|14725.9|0
1648170090000|2022-03-25 01:01:30|14728.3|14726.3|14728.1|14726.1|14728.6|14726.6|14727.9|14725.9|20
1648170100000|2022-03-25 01:01:40|14728|14726|14730|14728|14730.3|14728.3|14728|14726|10
1648170110000|2022-03-25 01:01:50|14730.1|14728.1|14730.1|14728.1|14731.1|14729.1|14729.9|14727.9|18
1648170120000|2022-03-25 01:02:00|14730.3|14728.3|14730.1|14728.1|14730.4|14728.4|14729.9|14727.9|1
1648170130000|2022-03-25 01:02:10|14730|14728|14730.1|14728.1|14730.1|14728.1|14729.8|14727.8|0
1648170140000|2022-03-25 01:02:20|14730.4|14728.4|14731.6|14729.6|14731.8|14729.8|14730|14728|12
1648170150000|2022-03-25 01:02:30|14731.5|14729.5|14730.9|14728.9|14732.9|14730.9|14730.4|14728.4|19
1648170160000|2022-03-25 01:02:40|14730.6|14728.6|14730.4|14728.4|14730.9|14728.9|14730|14728|6
1648170170000|2022-03-25 01:02:50|14730.1|14728.1|14730.9|14728.9|14731|14729|14730.1|14728.1|7
1648170180000|2022-03-25 01:03:00|14731|14729|14731.9|14729.9|14731.9|14729.9|14730.6|14728.6|4
1648170190000|2022-03-25 01:03:10|14731.8|14729.8|14732.4|14730.4|14732.9|14730.9|14731.8|14729.8|13
1648170200000|2022-03-25 01:03:20|14732.6|14730.6|14733|14731|14733.3|14731.3|14732.5|14730.5|17
1648170210000|2022-03-25 01:03:30|14733.1|14731.1|14734.1|14732.1|14735.3|14733.3|14733|14731|14
1648170220000|2022-03-25 01:03:40|14734.3|14732.3|14734.1|14732.1|14734.6|14732.6|14733.8|14731.8|6
1648170230000|2022-03-25 01:03:50|14734.3|14732.3|14734.9|14732.9|14735.5|14733.5|14733.9|14731.9|13
1648170240000|2022-03-25 01:04:00|14734.8|14732.8|14735.6|14733.6|14735.6|14733.6|14734.6|14732.6|11
1648170250000|2022-03-25 01:04:10|14735.9|14733.9|14735.9|14733.9|14736.3|14734.3|14735.5|14733.5|16
1648170260000|2022-03-25 01:04:20|14735.8|14733.8|14734.4|14732.4|14735.8|14733.8|14734.4|14732.4|14
1648170270000|2022-03-25 01:04:30|14734.5|14732.5|14732.6|14730.6|14734.9|14732.9|14732.4|14730.4|19
1648170280000|2022-03-25 01:04:40|14732.5|14730.5|14732.4|14730.4|14732.6|14730.6|14732|14730|0
1648170290000|2022-03-25 01:04:50|14732.5|14730.5|14734.1|14732.1|14734.4|14732.4|14732.4|14730.4|16
1648170300000|2022-03-25 01:05:00|14734.3|14732.3|14735.8|14733.8|14735.8|14733.8|14733.9|14731.9|13
1648170310000|2022-03-25 01:05:10|14735.6|14733.6|14736|14734|14736|14734|14735.3|14733.3|6
1648170320000|2022-03-25 01:05:20|14735.8|14733.8|14737|14735|14737|14735|14735.8|14733.8|21
1648170330000|2022-03-25 01:05:30|14736.9|14734.9|14736.4|14734.4|14737.3|14735.3|14736.1|14734.1|18
1648170340000|2022-03-25 01:05:40|14736.3|14734.3|14735.9|14733.9|14736.4|14734.4|14735.4|14733.4|6
1648170350000|2022-03-25 01:05:50|14735.8|14733.8|14736|14734|14736.4|14734.4|14735.4|14733.4|12
1648170360000|2022-03-25 01:06:00|14735.9|14733.9|14736|14734|14736.3|14734.3|14735.5|14733.5|9
1648170370000|2022-03-25 01:06:10|14736.1|14734.1|14736.5|14734.5|14736.5|14734.5|14736|14734|3
1648170380000|2022-03-25 01:06:20|14736.4|14734.4|14736.8|14734.8|14737|14735|14736.4|14734.4|5
1648170390000|2022-03-25 01:06:30|14736.6|14734.6|14736|14734|14737.9|14735.9|14735.9|14733.9|25
1648170400000|2022-03-25 01:06:40|14735.9|14733.9|14735.4|14733.4|14736.1|14734.1|14735.4|14733.4|2
1648170410000|2022-03-25 01:06:50|14735.3|14733.3|14733.8|14731.8|14735.3|14733.3|14733.8|14731.8|10
1648170420000|2022-03-25 01:07:00|14733.9|14731.9|14735.3|14733.3|14735.3|14733.3|14733.9|14731.9|3
1648170430000|2022-03-25 01:07:10|14735.1|14733.1|14735.3|14733.3|14735.3|14733.3|14734.6|14732.6|2
1648170440000|2022-03-25 01:07:20|14735.4|14733.4|14736|14734|14736|14734|14735.4|14733.4|5
1648170450000|2022-03-25 01:07:30|14736.1|14734.1|14735.6|14733.6|14736.6|14734.6|14735.4|14733.4|4
1648170460000|2022-03-25 01:07:40|14735.5|14733.5|14735.6|14733.6|14735.8|14733.8|14735.3|14733.3|1
1648170470000|2022-03-25 01:07:50|14735.9|14733.9|14736.4|14734.4|14736.5|14734.5|14735.8|14733.8|1
1648170480000|2022-03-25 01:08:00|14736.3|14734.3|14736|14734|14736.3|14734.3|14735.8|14733.8|0
1648170490000|2022-03-25 01:08:10|14736.1|14734.1|14736.3|14734.3|14736.4|14734.4|14736.1|14734.1|0
1648170500000|2022-03-25 01:08:20|14736.1|14734.1|14735.6|14733.6|14736.1|14734.1|14735.4|14733.4|5
1648170510000|2022-03-25 01:08:30|14735.8|14733.8|14735.8|14733.8|14735.8|14733.8|14735.3|14733.3|1
1648170520000|2022-03-25 01:08:40|14736.1|14734.1|14736.1|14734.1|14736.1|14734.1|14735.9|14733.9|1
1648170530000|2022-03-25 01:08:50|14736.8|14734.8|14736.9|14734.9|14737|14735|14736.8|14734.8|5
1648170540000|2022-03-25 01:09:00|14738|14736|14739.4|14737.4|14739.4|14737.4|14738|14736|8
1648170550000|2022-03-25 01:09:10|14739.6|14737.6|14740.8|14738.8|14741.5|14739.5|14739.6|14737.6|48
1648170560000|2022-03-25 01:09:20|14740.1|14738.1|14739.6|14737.6|14740.1|14738.1|14736.8|14734.8|51
1648170570000|2022-03-25 01:09:30|14739.5|14737.5|14739.1|14737.1|14739.6|14737.6|14739|14737|0
1648170580000|2022-03-25 01:09:40|14739.3|14737.3|14739.5|14737.5|14739.5|14737.5|14738.1|14736.1|4
1648170590000|2022-03-25 01:09:50|14739.8|14737.8|14739.6|14737.6|14740.1|14738.1|14739.5|14737.5|6
1648170600000|2022-03-25 01:10:00|14738.9|14736.9|14739.8|14737.8|14739.8|14737.8|14738.4|14736.4|7
1648170610000|2022-03-25 01:10:10|14739.9|14737.9|14738.6|14736.6|14740.6|14738.6|14738.6|14736.6|24
1648170620000|2022-03-25 01:10:20|14738.5|14736.5|14739.4|14737.4|14739.4|14737.4|14737.8|14735.8|0
1648170630000|2022-03-25 01:10:30|14739.6|14737.6|14739.8|14737.8|14740.1|14738.1|14739.4|14737.4|4
1648170640000|2022-03-25 01:10:40|14739.6|14737.6|14739.3|14737.3|14740|14738|14738.4|14736.4|13
1648170650000|2022-03-25 01:10:50|14739.1|14737.1|14738.5|14736.5|14739.1|14737.1|14738.1|14736.1|8
1648170660000|2022-03-25 01:11:00|14738.4|14736.4|14739.6|14737.6|14740.6|14738.6|14738.4|14736.4|23
1648170670000|2022-03-25 01:11:10|14739.5|14737.5|14738.9|14736.9|14739.8|14737.8|14738.9|14736.9|9
1648170680000|2022-03-25 01:11:20|14738.8|14736.8|14738.4|14736.4|14738.8|14736.8|14737.6|14735.6|6
1648170690000|2022-03-25 01:11:30|14738.3|14736.3|14738.1|14736.1|14738.4|14736.4|14737.6|14735.6|2
1648170700000|2022-03-25 01:11:40|14738.3|14736.3|14738.1|14736.1|14738.9|14736.9|14737.8|14735.8|4
1648170710000|2022-03-25 01:11:50|14738|14736|14737.8|14735.8|14738.1|14736.1|14737.5|14735.5|3
1648170720000|2022-03-25 01:12:00|14737.6|14735.6|14738|14736|14738|14736|14737.5|14735.5|0
1648170730000|2022-03-25 01:12:10|14737.3|14735.3|14736.9|14734.9|14737.6|14735.6|14736.8|14734.8|11
1648170740000|2022-03-25 01:12:20|14737|14735|14736.1|14734.1|14737.3|14735.3|14735.9|14733.9|4
1648170750000|2022-03-25 01:12:30|14735.9|14733.9|14736.1|14734.1|14736.1|14734.1|14735.9|14733.9|3
1648170760000|2022-03-25 01:12:40|14736|14734|14735.9|14733.9|14736.5|14734.5|14735.8|14733.8|2
1648170770000|2022-03-25 01:12:50|14735.8|14733.8|14737.4|14735.4|14737.4|14735.4|14735.6|14733.6|3
1648170780000|2022-03-25 01:13:00|14737.5|14735.5|14735.6|14733.6|14737.5|14735.5|14735.4|14733.4|8
1648170790000|2022-03-25 01:13:10|14735.5|14733.5|14737.5|14735.5|14737.5|14735.5|14735.5|14733.5|9
1648170800000|2022-03-25 01:13:20|14737.4|14735.4|14738.6|14736.6|14738.9|14736.9|14736.5|14734.5|37
1648170810000|2022-03-25 01:13:30|14738.5|14736.5|14737.9|14735.9|14738.6|14736.6|14737.8|14735.8|5
1648170820000|2022-03-25 01:13:40|14738|14736|14735.8|14733.8|14738|14736|14735.6|14733.6|5
1648170830000|2022-03-25 01:13:50|14735.6|14733.6|14735.5|14733.5|14736.1|14734.1|14735.5|14733.5|2
1648170840000|2022-03-25 01:14:00|14735.6|14733.6|14736|14734|14736|14734|14735.3|14733.3|5
1648170850000|2022-03-25 01:14:10|14736.1|14734.1|14736.6|14734.6|14736.9|14734.9|14736.1|14734.1|1
1648170860000|2022-03-25 01:14:20|14736.8|14734.8|14737|14735|14737|14735|14736.3|14734.3|3
1648170870000|2022-03-25 01:14:30|14736.9|14734.9|14736.6|14734.6|14737.9|14735.9|14736.1|14734.1|6
1648170880000|2022-03-25 01:14:40|14736.8|14734.8|14736.5|14734.5|14736.8|14734.8|14736.5|14734.5|1
1648170890000|2022-03-25 01:14:50|14736.6|14734.6|14736.9|14734.9|14737.1|14735.1|14735.8|14733.8|5
1648170900000|2022-03-25 01:15:00|14737.4|14735.4|14735.3|14733.3|14738|14736|14735.3|14733.3|3
1648170910000|2022-03-25 01:15:10|14735.1|14733.1|14737.3|14735.3|14737.3|14735.3|14735.1|14733.1|7
1648170920000|2022-03-25 01:15:20|14737.1|14735.1|14736|14734|14737.3|14735.3|14735.4|14733.4|11
1648170930000|2022-03-25 01:15:30|14736.1|14734.1|14733.6|14731.6|14736.1|14734.1|14731.6|14729.6|39
1648170940000|2022-03-25 01:15:40|14733.8|14731.8|14734.3|14732.3|14734.8|14732.8|14733.4|14731.4|3
1648170950000|2022-03-25 01:15:50|14734.5|14732.5|14734.1|14732.1|14734.9|14732.9|14733.4|14731.4|16
1648170960000|2022-03-25 01:16:00|14734|14732|14735.8|14733.8|14735.9|14733.9|14733.8|14731.8|5
1648170970000|2022-03-25 01:16:10|14735.9|14733.9|14735.9|14733.9|14736.3|14734.3|14735.6|14733.6|3
1648170980000|2022-03-25 01:16:20|14735.8|14733.8|14736.9|14734.9|14737|14735|14735.4|14733.4|3
1648170990000|2022-03-25 01:16:30|14737|14735|14735.8|14733.8|14737|14735|14735.8|14733.8|2
1648171000000|2022-03-25 01:16:40|14735.6|14733.6|14735.1|14733.1|14735.9|14733.9|14734.4|14732.4|9
1648171010000|2022-03-25 01:16:50|14735|14733|14734.9|14732.9|14735.8|14733.8|14734.6|14732.6|9
1648171020000|2022-03-25 01:17:00|14734.4|14732.4|14733.8|14731.8|14734.4|14732.4|14733.6|14731.6|5
1648171030000|2022-03-25 01:17:10|14733.9|14731.9|14733.8|14731.8|14734.4|14732.4|14733.6|14731.6|3
1648171040000|2022-03-25 01:17:20|14733.9|14731.9|14733.1|14731.1|14733.9|14731.9|14733|14731|5
1648171050000|2022-03-25 01:17:30|14733|14731|14733.1|14731.1|14733.3|14731.3|14732.6|14730.6|2
1648171060000|2022-03-25 01:17:40|14733.3|14731.3|14734.1|14732.1|14734.5|14732.5|14733.1|14731.1|2
1648171070000|2022-03-25 01:17:50|14734|14732|14732.9|14730.9|14734|14732|14732.6|14730.6|7
1648171080000|2022-03-25 01:18:00|14733.3|14731.3|14731.6|14729.6|14733.3|14731.3|14731.6|14729.6|22
1648171090000|2022-03-25 01:18:10|14731.8|14729.8|14732.1|14730.1|14732.8|14730.8|14731.6|14729.6|6
1648171100000|2022-03-25 01:18:20|14732|14730|14731.6|14729.6|14732.6|14730.6|14730.4|14728.4|80
1648171110000|2022-03-25 01:18:30|14731.5|14729.5|14730.9|14728.9|14731.5|14729.5|14730.5|14728.5|10
1648171120000|2022-03-25 01:18:40|14731.3|14729.3|14731.5|14729.5|14731.5|14729.5|14729.9|14727.9|44
1648171130000|2022-03-25 01:18:50|14731.4|14729.4|14731.9|14729.9|14732.3|14730.3|14731.1|14729.1|7
1648171140000|2022-03-25 01:19:00|14732|14730|14732|14730|14733|14731|14732|14730|7
1648171150000|2022-03-25 01:19:10|14732.1|14730.1|14733|14731|14733.3|14731.3|14731.5|14729.5|16
1648171160000|2022-03-25 01:19:20|14733.1|14731.1|14734.6|14732.6|14734.9|14732.9|14733|14731|14
1648171170000|2022-03-25 01:19:30|14734.5|14732.5|14733.9|14731.9|14735|14733|14733.9|14731.9|14
1648171180000|2022-03-25 01:19:40|14734|14732|14734.4|14732.4|14734.5|14732.5|14734|14732|1
1648171190000|2022-03-25 01:19:50|14734.5|14732.5|14734.4|14732.4|14734.8|14732.8|14734.4|14732.4|0
1648171200000|2022-03-25 01:20:00|14734.5|14732.5|14734.3|14732.3|14735.1|14733.1|14734.3|14732.3|4
1648171210000|2022-03-25 01:20:10|14734.1|14732.1|14734.8|14732.8|14735.1|14733.1|14734.1|14732.1|20
1648171220000|2022-03-25 01:20:20|14734.6|14732.6|14734.1|14732.1|14735|14733|14733.9|14731.9|26
1648171230000|2022-03-25 01:20:30|14734.3|14732.3|14734.3|14732.3|14734.3|14732.3|14734|14732|2
1648171240000|2022-03-25 01:20:40|14734.1|14732.1|14732.4|14730.4|14734.3|14732.3|14732.4|14730.4|10
1648171250000|2022-03-25 01:20:50|14732.8|14730.8|14732.6|14730.6|14732.9|14730.9|14731.6|14729.6|12
1648171260000|2022-03-25 01:21:00|14732.5|14730.5|14731.4|14729.4|14732.5|14730.5|14730.9|14728.9|7
1648171270000|2022-03-25 01:21:10|14731.5|14729.5|14729.9|14727.9|14731.6|14729.6|14729.8|14727.8|10
1648171280000|2022-03-25 01:21:20|14730.4|14728.4|14728|14726|14730.4|14728.4|14728|14726|16
1648171290000|2022-03-25 01:21:30|14728.4|14726.4|14728.1|14726.1|14729.3|14727.3|14727.9|14725.9|19
1648171300000|2022-03-25 01:21:40|14728|14726|14728.4|14726.4|14728.4|14726.4|14728|14726|27
1648171310000|2022-03-25 01:21:50|14728.3|14726.3|14727.6|14725.6|14728.4|14726.4|14727.4|14725.4|22
1648171320000|2022-03-25 01:22:00|14727.5|14725.5|14727.6|14725.6|14728|14726|14727.4|14725.4|6
1648171330000|2022-03-25 01:22:10|14727.4|14725.4|14730.8|14728.8|14730.9|14728.9|14727.4|14725.4|30
1648171340000|2022-03-25 01:22:20|14730.6|14728.6|14729.9|14727.9|14730.9|14728.9|14729.9|14727.9|0
1648171350000|2022-03-25 01:22:30|14730.3|14728.3|14727.1|14725.1|14730.5|14728.5|14726.9|14724.9|22
1648171360000|2022-03-25 01:22:40|14727|14725|14727.9|14725.9|14728.1|14726.1|14726.8|14724.8|3
1648171370000|2022-03-25 01:22:50|14727.8|14725.8|14727.4|14725.4|14728|14726|14727.3|14725.3|13
1648171380000|2022-03-25 01:23:00|14727.5|14725.5|14728.4|14726.4|14728.4|14726.4|14726.8|14724.8|12
1648171390000|2022-03-25 01:23:10|14728.3|14726.3|14726|14724|14728.4|14726.4|14726|14724|16
1648171400000|2022-03-25 01:23:20|14726.1|14724.1|14725.8|14723.8|14726.3|14724.3|14724.9|14722.9|23
1648171410000|2022-03-25 01:23:30|14725.9|14723.9|14726.6|14724.6|14727.4|14725.4|14725.5|14723.5|13
1648171420000|2022-03-25 01:23:40|14726.5|14724.5|14726.8|14724.8|14726.9|14724.9|14726.4|14724.4|1
1648171430000|2022-03-25 01:23:50|14726.6|14724.6|14726.1|14724.1|14726.6|14724.6|14725.6|14723.6|7
1648171440000|2022-03-25 01:24:00|14726|14724|14727|14725|14727|14725|14726|14724|4
1648171450000|2022-03-25 01:24:10|14726.9|14724.9|14725.6|14723.6|14727.1|14725.1|14725.5|14723.5|8
1648171460000|2022-03-25 01:24:20|14725.8|14723.8|14726|14724|14726.1|14724.1|14725.6|14723.6|8
1648171470000|2022-03-25 01:24:30|14725.9|14723.9|14727.6|14725.6|14728.9|14726.9|14725.8|14723.8|10
1648171480000|2022-03-25 01:24:40|14727.5|14725.5|14728.9|14726.9|14729.1|14727.1|14726.5|14724.5|28
1648171490000|2022-03-25 01:24:50|14729.9|14727.9|14728|14726|14730.3|14728.3|14727.4|14725.4|20
1648171500000|2022-03-25 01:25:00|14728.1|14726.1|14729.4|14727.4|14729.4|14727.4|14727.5|14725.5|7
1648171510000|2022-03-25 01:25:10|14729.3|14727.3|14728.1|14726.1|14729.9|14727.9|14727.9|14725.9|16
1648171520000|2022-03-25 01:25:20|14728.3|14726.3|14729.4|14727.4|14729.5|14727.5|14728.3|14726.3|8
1648171530000|2022-03-25 01:25:30|14729.5|14727.5|14728.6|14726.6|14729.5|14727.5|14728.3|14726.3|13
1648171540000|2022-03-25 01:25:40|14728.5|14726.5|14729.1|14727.1|14729.3|14727.3|14728.1|14726.1|13
1648171550000|2022-03-25 01:25:50|14729|14727|14729|14727|14729.6|14727.6|14728.8|14726.8|7
1648171560000|2022-03-25 01:26:00|14729.1|14727.1|14728.4|14726.4|14729.3|14727.3|14728.3|14726.3|1
1648171570000|2022-03-25 01:26:10|14728.3|14726.3|14728.3|14726.3|14728.4|14726.4|14728|14726|6
1648171580000|2022-03-25 01:26:20|14728.1|14726.1|14728.4|14726.4|14728.5|14726.5|14727.8|14725.8|1
1648171590000|2022-03-25 01:26:30|14728.5|14726.5|14728.9|14726.9|14729|14727|14727.8|14725.8|11
1648171600000|2022-03-25 01:26:40|14728.8|14726.8|14729.3|14727.3|14730.1|14728.1|14728.6|14726.6|26
1648171610000|2022-03-25 01:26:50|14729.4|14727.4|14729.1|14727.1|14730.3|14728.3|14728.9|14726.9|4
1648171620000|2022-03-25 01:27:00|14729|14727|14729.9|14727.9|14730.5|14728.5|14728.9|14726.9|7
1648171630000|2022-03-25 01:27:10|14730|14728|14730.5|14728.5|14730.5|14728.5|14729.4|14727.4|6
1648171640000|2022-03-25 01:27:20|14730.6|14728.6|14731.6|14729.6|14732.3|14730.3|14730.4|14728.4|19
1648171650000|2022-03-25 01:27:30|14731.5|14729.5|14731.3|14729.3|14731.8|14729.8|14730.9|14728.9|3
1648171660000|2022-03-25 01:27:40|14731.4|14729.4|14732.9|14730.9|14732.9|14730.9|14730.8|14728.8|14
1648171670000|2022-03-25 01:27:50|14733|14731|14732.9|14730.9|14733.1|14731.1|14732.6|14730.6|10
1648171680000|2022-03-25 01:28:00|14732.8|14730.8|14732.9|14730.9|14732.9|14730.9|14732.4|14730.4|2
1648171690000|2022-03-25 01:28:10|14732.8|14730.8|14732|14730|14732.9|14730.9|14732|14730|1
1648171700000|2022-03-25 01:28:20|14731.9|14729.9|14734.8|14732.8|14734.8|14732.8|14731.9|14729.9|19
1648171710000|2022-03-25 01:28:30|14734.9|14732.9|14735.1|14733.1|14735.3|14733.3|14734.1|14732.1|12
1648171720000|2022-03-25 01:28:40|14735.3|14733.3|14734.3|14732.3|14736|14734|14733.6|14731.6|14
1648171730000|2022-03-25 01:28:50|14734.1|14732.1|14733.1|14731.1|14734.1|14732.1|14732.8|14730.8|14
1648171740000|2022-03-25 01:29:00|14733.3|14731.3|14732.9|14730.9|14733.6|14731.6|14732.8|14730.8|1
1648171750000|2022-03-25 01:29:10|14733|14731|14733.1|14731.1|14733.6|14731.6|14733|14731|2
1648171760000|2022-03-25 01:29:20|14733|14731|14734.1|14732.1|14734.1|14732.1|14733|14731|2
1648171770000|2022-03-25 01:29:30|14734.3|14732.3|14734.6|14732.6|14734.6|14732.6|14734|14732|3
1648171780000|2022-03-25 01:29:40|14734.5|14732.5|14735.5|14733.5|14736.1|14734.1|14734.5|14732.5|12
1648171790000|2022-03-25 01:29:50|14735.6|14733.6|14735.6|14733.6|14736.6|14734.6|14735.4|14733.4|18
1648171800000|2022-03-25 01:30:00|14735.8|14733.8|14734.8|14732.8|14735.9|14733.9|14733.5|14731.5|7
1648171810000|2022-03-25 01:30:10|14734.6|14732.6|14736.1|14734.1|14736.5|14734.5|14734.3|14732.3|6
1648171820000|2022-03-25 01:30:20|14736.4|14734.4|14735.9|14733.9|14736.5|14734.5|14735.3|14733.3|3
1648171830000|2022-03-25 01:30:30|14735.8|14733.8|14735.4|14733.4|14736.1|14734.1|14735.3|14733.3|10
1648171840000|2022-03-25 01:30:40|14735.5|14733.5|14735.5|14733.5|14736.1|14734.1|14735.3|14733.3|9
1648171850000|2022-03-25 01:30:50|14735.6|14733.6|14734.8|14732.8|14736|14734|14734.6|14732.6|8
1648171860000|2022-03-25 01:31:00|14734.9|14732.9|14733|14731|14735|14733|14732.8|14730.8|14
1648171870000|2022-03-25 01:31:10|14732.9|14730.9|14733.9|14731.9|14733.9|14731.9|14732.4|14730.4|7
1648171880000|2022-03-25 01:31:20|14733.8|14731.8|14734.3|14732.3|14734.4|14732.4|14733.6|14731.6|1
1648171890000|2022-03-25 01:31:30|14734.4|14732.4|14733.6|14731.6|14734.4|14732.4|14733.6|14731.6|2
1648171900000|2022-03-25 01:31:40|14733.5|14731.5|14734.1|14732.1|14734.1|14732.1|14732.9|14730.9|1
1648171910000|2022-03-25 01:31:50|14734|14732|14732|14730|14734.1|14732.1|14731|14729|14
1648171920000|2022-03-25 01:32:00|14731.9|14729.9|14731.6|14729.6|14732.6|14730.6|14731.4|14729.4|1
1648171930000|2022-03-25 01:32:10|14731.5|14729.5|14732.1|14730.1|14732.8|14730.8|14731.4|14729.4|1
1648171940000|2022-03-25 01:32:20|14731.6|14729.6|14732.3|14730.3|14732.5|14730.5|14731.6|14729.6|3
1648171950000|2022-03-25 01:32:30|14732.4|14730.4|14732.8|14730.8|14732.9|14730.9|14731.5|14729.5|2
1648171960000|2022-03-25 01:32:40|14732.6|14730.6|14733.8|14731.8|14734|14732|14732.4|14730.4|2
1648171970000|2022-03-25 01:32:50|14733.9|14731.9|14734.3|14732.3|14735|14733|14733.9|14731.9|15
1648171980000|2022-03-25 01:33:00|14734|14732|14735.5|14733.5|14735.8|14733.8|14734|14732|11
1648171990000|2022-03-25 01:33:10|14735.6|14733.6|14736.4|14734.4|14736.5|14734.5|14735.6|14733.6|10
1648172000000|2022-03-25 01:33:20|14736.3|14734.3|14735.9|14733.9|14736.4|14734.4|14735.8|14733.8|3
1648172010000|2022-03-25 01:33:30|14736|14734|14735.6|14733.6|14736.1|14734.1|14734.5|14732.5|13
1648172020000|2022-03-25 01:33:40|14735.8|14733.8|14735|14733|14735.9|14733.9|14735|14733|4
1648172030000|2022-03-25 01:33:50|14734.9|14732.9|14736.1|14734.1|14736.3|14734.3|14734.9|14732.9|0
1648172040000|2022-03-25 01:34:00|14735.9|14733.9|14735.8|14733.8|14736|14734|14734.9|14732.9|3
1648172050000|2022-03-25 01:34:10|14735.4|14733.4|14736.9|14734.9|14736.9|14734.9|14735.3|14733.3|21
1648172060000|2022-03-25 01:34:20|14736.8|14734.8|14736|14734|14736.9|14734.9|14735.8|14733.8|3
1648172070000|2022-03-25 01:34:30|14736.1|14734.1|14737.6|14735.6|14737.6|14735.6|14736|14734|7
1648172080000|2022-03-25 01:34:40|14737.5|14735.5|14736.9|14734.9|14737.8|14735.8|14736.4|14734.4|4
1648172090000|2022-03-25 01:34:50|14737|14735|14737|14735|14737.5|14735.5|14736.5|14734.5|6
1648172100000|2022-03-25 01:35:00|14737.1|14735.1|14737|14735|14739|14737|14737|14735|16
1648172110000|2022-03-25 01:35:10|14737.1|14735.1|14738.6|14736.6|14739|14737|14737.1|14735.1|10
1648172120000|2022-03-25 01:35:20|14738.8|14736.8|14738.4|14736.4|14738.9|14736.9|14738.4|14736.4|7
1648172130000|2022-03-25 01:35:30|14738.5|14736.5|14738.9|14736.9|14738.9|14736.9|14738.4|14736.4|8
1648172140000|2022-03-25 01:35:40|14738.8|14736.8|14739|14737|14739|14737|14738.6|14736.6|0
1648172150000|2022-03-25 01:35:50|14738.9|14736.9|14737.9|14735.9|14739|14737|14737.8|14735.8|9
1648172160000|2022-03-25 01:36:00|14738|14736|14737.1|14735.1|14738|14736|14736.8|14734.8|12
1648172170000|2022-03-25 01:36:10|14737|14735|14735.9|14733.9|14737.3|14735.3|14735.8|14733.8|12
1648172180000|2022-03-25 01:36:20|14735.8|14733.8|14736|14734|14736.1|14734.1|14734.8|14732.8|8
1648172190000|2022-03-25 01:36:30|14735.9|14733.9|14735.8|14733.8|14736.3|14734.3|14735.4|14733.4|2
1648172200000|2022-03-25 01:36:40|14735.9|14733.9|14736.3|14734.3|14736.3|14734.3|14735.6|14733.6|6
1648172210000|2022-03-25 01:36:50|14736.1|14734.1|14735.8|14733.8|14736.1|14734.1|14735.3|14733.3|4
1648172220000|2022-03-25 01:37:00|14735.9|14733.9|14735.8|14733.8|14736.9|14734.9|14735.8|14733.8|4
1648172230000|2022-03-25 01:37:10|14735.9|14733.9|14736.1|14734.1|14736.9|14734.9|14735.8|14733.8|6
1648172240000|2022-03-25 01:37:20|14736|14734|14736.6|14734.6|14736.9|14734.9|14735.9|14733.9|3
1648172250000|2022-03-25 01:37:30|14736.5|14734.5|14735.3|14733.3|14736.8|14734.8|14735.3|14733.3|2
1648172260000|2022-03-25 01:37:40|14735.4|14733.4|14736.3|14734.3|14736.3|14734.3|14735.3|14733.3|4
1648172270000|2022-03-25 01:37:50|14736.4|14734.4|14737|14735|14737|14735|14736.4|14734.4|4
1648172280000|2022-03-25 01:38:00|14736.9|14734.9|14737.9|14735.9|14738|14736|14736.3|14734.3|10
1648172290000|2022-03-25 01:38:10|14737.8|14735.8|14736.5|14734.5|14738|14736|14736.1|14734.1|10
1648172300000|2022-03-25 01:38:20|14736.6|14734.6|14735.1|14733.1|14736.9|14734.9|14734.6|14732.6|7
1648172310000|2022-03-25 01:38:30|14735|14733|14736.5|14734.5|14737|14735|14734.8|14732.8|6
1648172320000|2022-03-25 01:38:40|14736.4|14734.4|14737.9|14735.9|14738.3|14736.3|14736.4|14734.4|14
1648172330000|2022-03-25 01:38:50|14737.8|14735.8|14739.6|14737.6|14739.8|14737.8|14737.5|14735.5|22
1648172340000|2022-03-25 01:39:00|14739.8|14737.8|14740|14738|14740.4|14738.4|14739.5|14737.5|21
1648172350000|2022-03-25 01:39:10|14741|14739|14740.4|14738.4|14741.4|14739.4|14740.1|14738.1|42
1648172360000|2022-03-25 01:39:20|14740.3|14738.3|14740.3|14738.3|14740.4|14738.4|14740|14738|6
1648172370000|2022-03-25 01:39:30|14740.4|14738.4|14738.6|14736.6|14741.1|14739.1|14738.3|14736.3|27
1648172380000|2022-03-25 01:39:40|14738.5|14736.5|14738.3|14736.3|14738.5|14736.5|14738|14736|1
1648172390000|2022-03-25 01:39:50|14738.4|14736.4|14739.8|14737.8|14739.9|14737.9|14738.4|14736.4|5
1648172400000|2022-03-25 01:40:00|14739.6|14737.6|14739.4|14737.4|14740.8|14738.8|14739.4|14737.4|8
1648172410000|2022-03-25 01:40:10|14739.3|14737.3|14739.1|14737.1|14739.8|14737.8|14738.5|14736.5|4
1648172420000|2022-03-25 01:40:20|14739.3|14737.3|14740|14738|14740.1|14738.1|14738.9|14736.9|5
1648172430000|2022-03-25 01:40:30|14739.9|14737.9|14739|14737|14739.9|14737.9|14738.6|14736.6|4
1648172440000|2022-03-25 01:40:40|14738.9|14736.9|14739|14737|14739|14737|14738.6|14736.6|4
1648172450000|2022-03-25 01:40:50|14738.9|14736.9|14739.1|14737.1|14739.1|14737.1|14738.6|14736.6|4
1648172460000|2022-03-25 01:41:00|14739|14737|14740.1|14738.1|14740.5|14738.5|14739|14737|16
1648172470000|2022-03-25 01:41:10|14740|14738|14739.4|14737.4|14740.4|14738.4|14738.9|14736.9|11
1648172480000|2022-03-25 01:41:20|14739.5|14737.5|14740.1|14738.1|14740.4|14738.4|14739.4|14737.4|2
1648172490000|2022-03-25 01:41:30|14740|14738|14740.1|14738.1|14740.4|14738.4|14739.5|14737.5|3
1648172500000|2022-03-25 01:41:40|14739.8|14737.8|14740.3|14738.3|14740.8|14738.8|14739.8|14737.8|9
1648172510000|2022-03-25 01:41:50|14740.4|14738.4|14741|14739|14741.4|14739.4|14740.1|14738.1|13
1648172520000|2022-03-25 01:42:00|14740.9|14738.9|14740.1|14738.1|14740.9|14738.9|14739.5|14737.5|8
1648172530000|2022-03-25 01:42:10|14739.8|14737.8|14740.6|14738.6|14741.8|14739.8|14739.8|14737.8|11
1648172540000|2022-03-25 01:42:20|14740.8|14738.8|14738.4|14736.4|14741.6|14739.6|14738.4|14736.4|9
1648172550000|2022-03-25 01:42:30|14738.3|14736.3|14738.4|14736.4|14739|14737|14738|14736|11
1648172560000|2022-03-25 01:42:40|14738.5|14736.5|14738.6|14736.6|14739|14737|14738.1|14736.1|3
1648172570000|2022-03-25 01:42:50|14738.9|14736.9|14738.9|14736.9|14740|14738|14738.8|14736.8|3
1648172580000|2022-03-25 01:43:00|14738.8|14736.8|14739.9|14737.9|14740.5|14738.5|14738.8|14736.8|7
1648172590000|2022-03-25 01:43:10|14740|14738|14739.1|14737.1|14740.3|14738.3|14739.1|14737.1|8
1648172600000|2022-03-25 01:43:20|14739|14737|14739.5|14737.5|14739.5|14737.5|14739|14737|3
1648172610000|2022-03-25 01:43:30|14739.8|14737.8|14740.1|14738.1|14740.3|14738.3|14739.8|14737.8|0
1648172620000|2022-03-25 01:43:40|14740.3|14738.3|14740.3|14738.3|14740.3|14738.3|14739.5|14737.5|3
1648172630000|2022-03-25 01:43:50|14740.1|14738.1|14740.1|14738.1|14740.3|14738.3|14739.8|14737.8|3
1648172640000|2022-03-25 01:44:00|14740.3|14738.3|14740.6|14738.6|14741.1|14739.1|14740.1|14738.1|4
1648172650000|2022-03-25 01:44:10|14740.8|14738.8|14740.1|14738.1|14741.5|14739.5|14739.4|14737.4|14
1648172660000|2022-03-25 01:44:20|14740.4|14738.4|14742.8|14740.8|14742.9|14740.9|14740.3|14738.3|32
1648172670000|2022-03-25 01:44:30|14742.9|14740.9|14743.3|14741.3|14743.4|14741.4|14742.5|14740.5|25
1648172680000|2022-03-25 01:44:40|14743.1|14741.1|14743.3|14741.3|14743.6|14741.6|14743|14741|19
1648172690000|2022-03-25 01:44:50|14743.1|14741.1|14744.3|14742.3|14744.3|14742.3|14743|14741|9
1648172700000|2022-03-25 01:45:00|14744.1|14742.1|14744.4|14742.4|14745.5|14743.5|14743.4|14741.4|28
1648172710000|2022-03-25 01:45:10|14744.3|14742.3|14744.8|14742.8|14745.1|14743.1|14744.1|14742.1|10
1648172720000|2022-03-25 01:45:20|14744.9|14742.9|14743.8|14741.8|14745.3|14743.3|14743.8|14741.8|9
1648172730000|2022-03-25 01:45:30|14743.9|14741.9|14742.8|14740.8|14744.1|14742.1|14742.5|14740.5|41
1648172740000|2022-03-25 01:45:40|14742.9|14740.9|14743.9|14741.9|14744|14742|14742.8|14740.8|7
1648172750000|2022-03-25 01:45:50|14744|14742|14743.8|14741.8|14745|14743|14743.8|14741.8|9
1648172760000|2022-03-25 01:46:00|14743.6|14741.6|14744.3|14742.3|14744.3|14742.3|14742.8|14740.8|8
1648172770000|2022-03-25 01:46:10|14744.1|14742.1|14744.4|14742.4|14744.6|14742.6|14743.8|14741.8|16
1648172780000|2022-03-25 01:46:20|14744.3|14742.3|14743|14741|14744.8|14742.8|14743|14741|13
1648172790000|2022-03-25 01:46:30|14742.9|14740.9|14743.1|14741.1|14743.4|14741.4|14742.8|14740.8|1
1648172800000|2022-03-25 01:46:40|14743.3|14741.3|14742.4|14740.4|14743.4|14741.4|14742.1|14740.1|6
1648172810000|2022-03-25 01:46:50|14742.3|14740.3|14742.1|14740.1|14742.5|14740.5|14741.9|14739.9|5
1648172820000|2022-03-25 01:47:00|14742|14740|14741.1|14739.1|14742.1|14740.1|14741.1|14739.1|6
1648172830000|2022-03-25 01:47:10|14741|14739|14741.6|14739.6|14742|14740|14741|14739|1
1648172840000|2022-03-25 01:47:20|14741.8|14739.8|14741.8|14739.8|14741.8|14739.8|14741.3|14739.3|1
1648172850000|2022-03-25 01:47:30|14741.6|14739.6|14741.6|14739.6|14742|14740|14741.3|14739.3|15
1648172860000|2022-03-25 01:47:40|14741.8|14739.8|14739.9|14737.9|14741.9|14739.9|14739.9|14737.9|9
1648172870000|2022-03-25 01:47:50|14740.1|14738.1|14740.6|14738.6|14740.8|14738.8|14740.1|14738.1|5
1648172880000|2022-03-25 01:48:00|14740.9|14738.9|14740.9|14738.9|14741|14739|14739.8|14737.8|1
1648172890000|2022-03-25 01:48:10|14740.8|14738.8|14739.4|14737.4|14740.8|14738.8|14739.3|14737.3|1
1648172900000|2022-03-25 01:48:20|14739.3|14737.3|14739.9|14737.9|14740.1|14738.1|14738.9|14736.9|3
1648172910000|2022-03-25 01:48:30|14739.8|14737.8|14739.3|14737.3|14740.1|14738.1|14739.3|14737.3|8
1648172920000|2022-03-25 01:48:40|14739.4|14737.4|14739.1|14737.1|14739.4|14737.4|14738.8|14736.8|7
1648172930000|2022-03-25 01:48:50|14739|14737|14739.1|14737.1|14739.3|14737.3|14738.9|14736.9|5
1648172940000|2022-03-25 01:49:00|14739|14737|14739.4|14737.4|14740.1|14738.1|14739|14737|6
1648172950000|2022-03-25 01:49:10|14739.5|14737.5|14739.4|14737.4|14739.8|14737.8|14739.3|14737.3|2
1648172960000|2022-03-25 01:49:20|14739.3|14737.3|14739.3|14737.3|14739.3|14737.3|14739.1|14737.1|0
1648172970000|2022-03-25 01:49:30|14739.1|14737.1|14739.6|14737.6|14739.6|14737.6|14738.5|14736.5|7
1648172980000|2022-03-25 01:49:40|14739.5|14737.5|14739.9|14737.9|14740.1|14738.1|14739.4|14737.4|2
1648172990000|2022-03-25 01:49:50|14740|14738|14740|14738|14740.1|14738.1|14740|14738|4
1648173000000|2022-03-25 01:50:00|14739.6|14737.6|14739.9|14737.9|14740.1|14738.1|14739.6|14737.6|5
1648173010000|2022-03-25 01:50:10|14740|14738|14739.9|14737.9|14740.4|14738.4|14739.8|14737.8|3
1648173020000|2022-03-25 01:50:20|14740|14738|14741.5|14739.5|14741.6|14739.6|14740|14738|8
1648173030000|2022-03-25 01:50:30|14741.4|14739.4|14740.4|14738.4|14741.4|14739.4|14740.4|14738.4|12
1648173040000|2022-03-25 01:50:40|14740.5|14738.5|14740.4|14738.4|14740.5|14738.5|14740.4|14738.4|4
1648173050000|2022-03-25 01:50:50|14740.3|14738.3|14740.6|14738.6|14740.6|14738.6|14740|14738|5
1648173060000|2022-03-25 01:51:00|14740.8|14738.8|14741.3|14739.3|14741.3|14739.3|14740.4|14738.4|1
1648173070000|2022-03-25 01:51:10|14741.1|14739.1|14741.6|14739.6|14741.6|14739.6|14740.6|14738.6|7
1648173080000|2022-03-25 01:51:20|14741.8|14739.8|14741.1|14739.1|14741.8|14739.8|14741|14739|1
1648173090000|2022-03-25 01:51:30|14741.3|14739.3|14743.6|14741.6|14744.6|14742.6|14741|14739|40
1648173100000|2022-03-25 01:51:40|14743.5|14741.5|14746.9|14744.9|14749|14747|14743|14741|101
1648173110000|2022-03-25 01:51:50|14747|14745|14755|14753|14755.1|14753.1|14746.9|14744.9|90
1648173120000|2022-03-25 01:52:00|14755.1|14753.1|14755.1|14753.1|14756.8|14754.8|14754.9|14752.9|71
1648173130000|2022-03-25 01:52:10|14755|14753|14753.5|14751.5|14755.1|14753.1|14753.3|14751.3|23
1648173140000|2022-03-25 01:52:20|14753.4|14751.4|14755.4|14753.4|14755.4|14753.4|14753.1|14751.1|42
1648173150000|2022-03-25 01:52:30|14755.6|14753.6|14759|14757|14760.1|14758.1|14755.6|14753.6|67
1648173160000|2022-03-25 01:52:40|14758.9|14756.9|14761.3|14759.3|14761.8|14759.8|14757.4|14755.4|76
1648173170000|2022-03-25 01:52:50|14761.4|14759.4|14760.4|14758.4|14761.6|14759.6|14760|14758|52
1648173180000|2022-03-25 01:53:00|14760.5|14758.5|14760.3|14758.3|14760.9|14758.9|14759.9|14757.9|9
1648173190000|2022-03-25 01:53:10|14760.1|14758.1|14760.6|14758.6|14760.6|14758.6|14759.6|14757.6|29
1648173200000|2022-03-25 01:53:20|14760.5|14758.5|14763.9|14761.9|14765.8|14763.8|14760.5|14758.5|97
1648173210000|2022-03-25 01:53:30|14763.8|14761.8|14765.1|14763.1|14765.3|14763.3|14763.1|14761.1|57
1648173220000|2022-03-25 01:53:40|14764.5|14762.5|14764.5|14762.5|14765.1|14763.1|14764.3|14762.3|12
1648173230000|2022-03-25 01:53:50|14763.9|14761.9|14764|14762|14764.8|14762.8|14763.9|14761.9|18
1648173240000|2022-03-25 01:54:00|14764.1|14762.1|14769.6|14767.6|14770|14768|14764.1|14762.1|86
1648173250000|2022-03-25 01:54:10|14769.9|14767.9|14776.3|14774.3|14776.3|14774.3|14768.3|14766.3|161
1648173260000|2022-03-25 01:54:20|14776.1|14774.1|14786.9|14784.9|14786.9|14784.9|14776|14774|261
1648173270000|2022-03-25 01:54:30|14786.8|14784.8|14781.4|14779.4|14786.9|14784.9|14780.4|14778.4|115
1648173280000|2022-03-25 01:54:40|14781.3|14779.3|14780.9|14778.9|14781.6|14779.6|14778.4|14776.4|94
1648173290000|2022-03-25 01:54:50|14781|14779|14785.6|14783.6|14786.3|14784.3|14780.9|14778.9|70
1648173300000|2022-03-25 01:55:00|14785.8|14783.8|14786.1|14784.1|14790.6|14788.6|14784.9|14782.9|121
1648173310000|2022-03-25 01:55:10|14786.3|14784.3|14782.5|14780.5|14786.5|14784.5|14782.3|14780.3|49
1648173320000|2022-03-25 01:55:20|14782.4|14780.4|14782.9|14780.9|14783|14781|14780.3|14778.3|73
1648173330000|2022-03-25 01:55:30|14782.8|14780.8|14783.6|14781.6|14784.5|14782.5|14782.8|14780.8|36
1648173340000|2022-03-25 01:55:40|14783.1|14781.1|14781|14779|14783.5|14781.5|14780.8|14778.8|94
1648173350000|2022-03-25 01:55:50|14781.1|14779.1|14782.4|14780.4|14783.3|14781.3|14780.5|14778.5|43
1648173360000|2022-03-25 01:56:00|14782.3|14780.3|14782|14780|14783.1|14781.1|14781.5|14779.5|33
1648173370000|2022-03-25 01:56:10|14781.8|14779.8|14785.6|14783.6|14786.9|14784.9|14780.9|14778.9|72
1648173380000|2022-03-25 01:56:20|14785|14783|14785.1|14783.1|14785.8|14783.8|14783.4|14781.4|35
1648173390000|2022-03-25 01:56:30|14785|14783|14780|14778|14785.1|14783.1|14779.6|14777.6|101
1648173400000|2022-03-25 01:56:40|14779.9|14777.9|14778.8|14776.8|14780.4|14778.4|14778.8|14776.8|22
1648173410000|2022-03-25 01:56:50|14778.4|14776.4|14779.3|14777.3|14779.6|14777.6|14778.1|14776.1|30
1648173420000|2022-03-25 01:57:00|14779.4|14777.4|14778.9|14776.9|14779.9|14777.9|14778.5|14776.5|12
1648173430000|2022-03-25 01:57:10|14778.8|14776.8|14775.3|14773.3|14779.3|14777.3|14774.9|14772.9|70
1648173440000|2022-03-25 01:57:20|14775|14773|14775.1|14773.1|14776.6|14774.6|14774.5|14772.5|24
1648173450000|2022-03-25 01:57:30|14775.3|14773.3|14775.6|14773.6|14776.1|14774.1|14775.1|14773.1|13
1648173460000|2022-03-25 01:57:40|14775.4|14773.4|14774.1|14772.1|14776|14774|14774|14772|45
1648173470000|2022-03-25 01:57:50|14774|14772|14774.4|14772.4|14774.9|14772.9|14773.6|14771.6|18
1648173480000|2022-03-25 01:58:00|14774.5|14772.5|14774.3|14772.3|14775.1|14773.1|14773.8|14771.8|52
1648173490000|2022-03-25 01:58:10|14773.9|14771.9|14774.6|14772.6|14774.9|14772.9|14773.9|14771.9|20
1648173500000|2022-03-25 01:58:20|14774.8|14772.8|14775|14773|14775.1|14773.1|14774.1|14772.1|3
1648173510000|2022-03-25 01:58:30|14774.9|14772.9|14771.9|14769.9|14774.9|14772.9|14771.3|14769.3|26
1648173520000|2022-03-25 01:58:40|14772|14770|14772|14770|14772.5|14770.5|14771.5|14769.5|44
1648173530000|2022-03-25 01:58:50|14771.8|14769.8|14772.1|14770.1|14772.6|14770.6|14770.8|14768.8|40
1648173540000|2022-03-25 01:59:00|14772|14770|14772|14770|14774.1|14772.1|14771.4|14769.4|21
1648173550000|2022-03-25 01:59:10|14771.9|14769.9|14772.9|14770.9|14772.9|14770.9|14771.8|14769.8|3
1648173560000|2022-03-25 01:59:20|14773.3|14771.3|14773.4|14771.4|14773.8|14771.8|14772|14770|32
1648173570000|2022-03-25 01:59:30|14773.3|14771.3|14773|14771|14773.6|14771.6|14772.3|14770.3|1
1648173580000|2022-03-25 01:59:40|14773.1|14771.1|14774|14772|14774.6|14772.6|14772.6|14770.6|17
1648173590000|2022-03-25 01:59:50|14774.4|14772.4|14774.1|14772.1|14775|14773|14773.8|14771.8|29
1648173600000|2022-03-25 02:00:00|14774.4|14772.4|14773.4|14771.4|14774.4|14772.4|14772.8|14770.8|53
1648173610000|2022-03-25 02:00:10|14773.5|14771.5|14774.3|14772.3|14774.3|14772.3|14773.3|14771.3|3
1648173620000|2022-03-25 02:00:20|14774.1|14772.1|14773.9|14771.9|14774.5|14772.5|14773.9|14771.9|11
1648173630000|2022-03-25 02:00:30|14774|14772|14773.1|14771.1|14774.1|14772.1|14773|14771|5
1648173640000|2022-03-25 02:00:40|14773.3|14771.3|14771.9|14769.9|14773.3|14771.3|14771|14769|87
1648173650000|2022-03-25 02:00:50|14771.6|14769.6|14771.4|14769.4|14771.9|14769.9|14771.1|14769.1|17
1648173660000|2022-03-25 02:01:00|14771.5|14769.5|14773.3|14771.3|14773.6|14771.6|14771.1|14769.1|32
1648173670000|2022-03-25 02:01:10|14773.1|14771.1|14773.8|14771.8|14774.3|14772.3|14772.8|14770.8|12
1648173680000|2022-03-25 02:01:20|14773.9|14771.9|14772.5|14770.5|14774.1|14772.1|14772.5|14770.5|7
1648173690000|2022-03-25 02:01:30|14772.4|14770.4|14772.6|14770.6|14772.8|14770.8|14772.3|14770.3|5
1648173700000|2022-03-25 02:01:40|14772.5|14770.5|14772.4|14770.4|14772.9|14770.9|14772.3|14770.3|20
1648173710000|2022-03-25 02:01:50|14772.8|14770.8|14772.1|14770.1|14773|14771|14771.8|14769.8|4
1648173720000|2022-03-25 02:02:00|14771.3|14769.3|14770.4|14768.4|14771.5|14769.5|14768.8|14766.8|42
1648173730000|2022-03-25 02:02:10|14770.8|14768.8|14771.1|14769.1|14771.3|14769.3|14770.3|14768.3|4
1648173740000|2022-03-25 02:02:20|14771.3|14769.3|14771.4|14769.4|14771.8|14769.8|14771|14769|4
1648173750000|2022-03-25 02:02:30|14771.3|14769.3|14770.9|14768.9|14771.9|14769.9|14770.9|14768.9|18
1648173760000|2022-03-25 02:02:40|14771|14769|14771.1|14769.1|14771.4|14769.4|14770.4|14768.4|4
1648173770000|2022-03-25 02:02:50|14771|14769|14770.9|14768.9|14771.1|14769.1|14770.3|14768.3|6
1648173780000|2022-03-25 02:03:00|14770.8|14768.8|14771.1|14769.1|14772.6|14770.6|14770.6|14768.6|34
1648173790000|2022-03-25 02:03:10|14771|14769|14771.1|14769.1|14771.5|14769.5|14770.6|14768.6|5
1648173800000|2022-03-25 02:03:20|14771|14769|14770.5|14768.5|14771.1|14769.1|14770.1|14768.1|8
1648173810000|2022-03-25 02:03:30|14770.1|14768.1|14771.1|14769.1|14771.8|14769.8|14769.5|14767.5|19
1648173820000|2022-03-25 02:03:40|14771|14769|14770.1|14768.1|14771|14769|14770|14768|6
1648173830000|2022-03-25 02:03:50|14770|14768|14770.4|14768.4|14771.3|14769.3|14770|14768|12
1648173840000|2022-03-25 02:04:00|14770.3|14768.3|14769.6|14767.6|14770.9|14768.9|14769.5|14767.5|18
1648173850000|2022-03-25 02:04:10|14769.5|14767.5|14769.5|14767.5|14769.6|14767.6|14768.9|14766.9|9
1648173860000|2022-03-25 02:04:20|14769.6|14767.6|14769.9|14767.9|14770.1|14768.1|14769.1|14767.1|25
1648173870000|2022-03-25 02:04:30|14769.1|14767.1|14767.1|14765.1|14769.3|14767.3|14767.1|14765.1|30
1648173880000|2022-03-25 02:04:40|14767.4|14765.4|14768.1|14766.1|14768.4|14766.4|14767.3|14765.3|19
1648173890000|2022-03-25 02:04:50|14768.3|14766.3|14767.4|14765.4|14768.9|14766.9|14767.1|14765.1|22
1648173900000|2022-03-25 02:05:00|14767.5|14765.5|14767.5|14765.5|14767.9|14765.9|14767.3|14765.3|14
1648173910000|2022-03-25 02:05:10|14767.6|14765.6|14767.6|14765.6|14767.9|14765.9|14767.5|14765.5|5
1648173920000|2022-03-25 02:05:20|14767.5|14765.5|14768|14766|14768|14766|14767.4|14765.4|7
1648173930000|2022-03-25 02:05:30|14767.9|14765.9|14767.6|14765.6|14768.6|14766.6|14767.6|14765.6|21
1648173940000|2022-03-25 02:05:40|14767.5|14765.5|14770|14768|14770|14768|14767.5|14765.5|124
1648173950000|2022-03-25 02:05:50|14770.1|14768.1|14768.5|14766.5|14770.1|14768.1|14768.4|14766.4|12
1648173960000|2022-03-25 02:06:00|14768.4|14766.4|14767.3|14765.3|14768.4|14766.4|14767.1|14765.1|17
1648173970000|2022-03-25 02:06:10|14767.4|14765.4|14767.4|14765.4|14768.3|14766.3|14767.3|14765.3|25
1648173980000|2022-03-25 02:06:20|14767.3|14765.3|14767.9|14765.9|14767.9|14765.9|14766.9|14764.9|15
1648173990000|2022-03-25 02:06:30|14768|14766|14768.1|14766.1|14768.1|14766.1|14767.5|14765.5|7
1648174000000|2022-03-25 02:06:40|14768|14766|14768.1|14766.1|14768.3|14766.3|14767.4|14765.4|8
1648174010000|2022-03-25 02:06:50|14768.3|14766.3|14766|14764|14768.3|14766.3|14765.6|14763.6|29
1648174020000|2022-03-25 02:07:00|14765.9|14763.9|14765.9|14763.9|14766|14764|14765.5|14763.5|5
1648174030000|2022-03-25 02:07:10|14765.8|14763.8|14766.8|14764.8|14767.3|14765.3|14765.8|14763.8|17
1648174040000|2022-03-25 02:07:20|14766.9|14764.9|14767.6|14765.6|14767.8|14765.8|14766.9|14764.9|9
1648174050000|2022-03-25 02:07:30|14767.5|14765.5|14765.8|14763.8|14767.6|14765.6|14765.8|14763.8|15
1648174060000|2022-03-25 02:07:40|14765.9|14763.9|14766|14764|14766.4|14764.4|14765.8|14763.8|12
1648174070000|2022-03-25 02:07:50|14765.9|14763.9|14765|14763|14766|14764|14765|14763|9
1648174080000|2022-03-25 02:08:00|14764.9|14762.9|14767.1|14765.1|14767.1|14765.1|14764.8|14762.8|30
1648174090000|2022-03-25 02:08:10|14767.3|14765.3|14766|14764|14767.4|14765.4|14765.6|14763.6|10
1648174100000|2022-03-25 02:08:20|14766.5|14764.5|14766|14764|14768.1|14766.1|14766|14764|15
1648174110000|2022-03-25 02:08:30|14766.1|14764.1|14766.4|14764.4|14767.5|14765.5|14765.9|14763.9|8
1648174120000|2022-03-25 02:08:40|14766.5|14764.5|14766.5|14764.5|14766.9|14764.9|14766.5|14764.5|6
1648174130000|2022-03-25 02:08:50|14766.6|14764.6|14765.9|14763.9|14766.6|14764.6|14765.5|14763.5|18
1648174140000|2022-03-25 02:09:00|14765.6|14763.6|14767.1|14765.1|14767.1|14765.1|14765.5|14763.5|14
1648174150000|2022-03-25 02:09:10|14767.3|14765.3|14767.6|14765.6|14768.3|14766.3|14766.4|14764.4|12
1648174160000|2022-03-25 02:09:20|14767.5|14765.5|14767.8|14765.8|14768|14766|14766.9|14764.9|13
1648174170000|2022-03-25 02:09:30|14767.6|14765.6|14767.8|14765.8|14768.3|14766.3|14767.5|14765.5|4
1648174180000|2022-03-25 02:09:40|14767.6|14765.6|14769.4|14767.4|14769.5|14767.5|14767.5|14765.5|13
1648174190000|2022-03-25 02:09:50|14769.5|14767.5|14769.9|14767.9|14770|14768|14769.3|14767.3|8
1648174200000|2022-03-25 02:10:00|14769.8|14767.8|14767.5|14765.5|14769.8|14767.8|14767.5|14765.5|16
1648174210000|2022-03-25 02:10:10|14767.6|14765.6|14767.1|14765.1|14767.6|14765.6|14765.8|14763.8|9
1648174220000|2022-03-25 02:10:20|14767.3|14765.3|14768.8|14766.8|14769.1|14767.1|14767.3|14765.3|16
1648174230000|2022-03-25 02:10:30|14768.4|14766.4|14768.1|14766.1|14768.9|14766.9|14767.9|14765.9|7
1648174240000|2022-03-25 02:10:40|14768|14766|14767.6|14765.6|14768|14766|14766.3|14764.3|6
1648174250000|2022-03-25 02:10:50|14767.5|14765.5|14766.5|14764.5|14767.6|14765.6|14766.4|14764.4|10
1648174260000|2022-03-25 02:11:00|14766.6|14764.6|14766.1|14764.1|14767|14765|14766|14764|12
1648174270000|2022-03-25 02:11:10|14766|14764|14765.1|14763.1|14766.5|14764.5|14764.9|14762.9|18
1648174280000|2022-03-25 02:11:20|14765|14763|14765.1|14763.1|14765.4|14763.4|14764.5|14762.5|16
1648174290000|2022-03-25 02:11:30|14765.5|14763.5|14764.6|14762.6|14765.5|14763.5|14764.4|14762.4|8
1648174300000|2022-03-25 02:11:40|14764.5|14762.5|14765.1|14763.1|14765.3|14763.3|14764.3|14762.3|8
1648174310000|2022-03-25 02:11:50|14765.3|14763.3|14765.6|14763.6|14765.6|14763.6|14764.8|14762.8|4
1648174320000|2022-03-25 02:12:00|14765.8|14763.8|14764.9|14762.9|14765.9|14763.9|14764.6|14762.6|7
1648174330000|2022-03-25 02:12:10|14764.8|14762.8|14764.6|14762.6|14765.4|14763.4|14764.3|14762.3|6
1648174340000|2022-03-25 02:12:20|14764.4|14762.4|14764.4|14762.4|14764.6|14762.6|14764.3|14762.3|2
1648174350000|2022-03-25 02:12:30|14764.3|14762.3|14764.4|14762.4|14764.4|14762.4|14763.9|14761.9|8
1648174360000|2022-03-25 02:12:40|14764.5|14762.5|14764.9|14762.9|14765|14763|14764.3|14762.3|2
1648174370000|2022-03-25 02:12:50|14764.8|14762.8|14764.3|14762.3|14764.9|14762.9|14763.9|14761.9|7
1648174380000|2022-03-25 02:13:00|14764.6|14762.6|14764.4|14762.4|14765|14763|14764.1|14762.1|5
1648174390000|2022-03-25 02:13:10|14764.5|14762.5|14764.4|14762.4|14765.1|14763.1|14764.4|14762.4|7
1648174400000|2022-03-25 02:13:20|14764.3|14762.3|14764.5|14762.5|14764.5|14762.5|14764.3|14762.3|1
1648174410000|2022-03-25 02:13:30|14764.4|14762.4|14764|14762|14764.5|14762.5|14763.9|14761.9|4
1648174420000|2022-03-25 02:13:40|14763.9|14761.9|14763.6|14761.6|14764|14762|14763.5|14761.5|6
1648174430000|2022-03-25 02:13:50|14763.5|14761.5|14763.1|14761.1|14764.1|14762.1|14763|14761|22
1648174440000|2022-03-25 02:14:00|14763.3|14761.3|14763.1|14761.1|14763.4|14761.4|14763.1|14761.1|6
1648174450000|2022-03-25 02:14:10|14763|14761|14761.3|14759.3|14763.1|14761.1|14761|14759|35
1648174460000|2022-03-25 02:14:20|14761.1|14759.1|14762.6|14760.6|14762.8|14760.8|14760.5|14758.5|25
1648174470000|2022-03-25 02:14:30|14762.8|14760.8|14761|14759|14762.8|14760.8|14761|14759|4
1648174480000|2022-03-25 02:14:40|14761.1|14759.1|14761.6|14759.6|14761.8|14759.8|14761|14759|5
1648174490000|2022-03-25 02:14:50|14761.9|14759.9|14761.9|14759.9|14762.1|14760.1|14761.6|14759.6|0
1648174500000|2022-03-25 02:15:00|14761.8|14759.8|14761.8|14759.8|14761.9|14759.9|14761.4|14759.4|2
1648174510000|2022-03-25 02:15:10|14761.9|14759.9|14762|14760|14762.3|14760.3|14761.8|14759.8|9
1648174520000|2022-03-25 02:15:20|14761.9|14759.9|14762.4|14760.4|14763.8|14761.8|14761.9|14759.9|18
1648174530000|2022-03-25 02:15:30|14762.3|14760.3|14759.8|14757.8|14762.5|14760.5|14759.1|14757.1|71
1648174540000|2022-03-25 02:15:40|14759.6|14757.6|14759.1|14757.1|14759.9|14757.9|14759|14757|15
1648174550000|2022-03-25 02:15:50|14759|14757|14760|14758|14760.1|14758.1|14759|14757|18
1648174560000|2022-03-25 02:16:00|14759.9|14757.9|14760.3|14758.3|14760.3|14758.3|14759.8|14757.8|6
1648174570000|2022-03-25 02:16:10|14760.1|14758.1|14759.9|14757.9|14760.3|14758.3|14759.6|14757.6|2
1648174580000|2022-03-25 02:16:20|14759.8|14757.8|14758.9|14756.9|14759.9|14757.9|14758.9|14756.9|14
1648174590000|2022-03-25 02:16:30|14759|14757|14757.8|14755.8|14759.1|14757.1|14757.8|14755.8|22
1648174600000|2022-03-25 02:16:40|14757.6|14755.6|14759.3|14757.3|14759.4|14757.4|14757.6|14755.6|16
1648174610000|2022-03-25 02:16:50|14759.1|14757.1|14759.8|14757.8|14759.8|14757.8|14759.1|14757.1|12
1648174620000|2022-03-25 02:17:00|14759.9|14757.9|14762|14760|14762.8|14760.8|14759.6|14757.6|51
1648174630000|2022-03-25 02:17:10|14761.9|14759.9|14761.1|14759.1|14762|14760|14760.6|14758.6|7
1648174640000|2022-03-25 02:17:20|14761.3|14759.3|14762.1|14760.1|14762.1|14760.1|14761.1|14759.1|4
1648174650000|2022-03-25 02:17:30|14762.3|14760.3|14762.8|14760.8|14762.8|14760.8|14762.3|14760.3|6
1648174660000|2022-03-25 02:17:40|14762.6|14760.6|14762.9|14760.9|14763.4|14761.4|14762.6|14760.6|4
1648174670000|2022-03-25 02:17:50|14763|14761|14764.6|14762.6|14764.6|14762.6|14762.8|14760.8|8
1648174680000|2022-03-25 02:18:00|14764.1|14762.1|14765.3|14763.3|14765.8|14763.8|14764.1|14762.1|18
1648174690000|2022-03-25 02:18:10|14765.4|14763.4|14764.9|14762.9|14765.6|14763.6|14764.4|14762.4|11
1648174700000|2022-03-25 02:18:20|14764.6|14762.6|14765.8|14763.8|14765.8|14763.8|14764.6|14762.6|9
1648174710000|2022-03-25 02:18:30|14766.3|14764.3|14767|14765|14769.3|14767.3|14766.1|14764.1|69
1648174720000|2022-03-25 02:18:40|14767.5|14765.5|14768|14766|14768.3|14766.3|14766.3|14764.3|13
1648174730000|2022-03-25 02:18:50|14767.8|14765.8|14767.9|14765.9|14768.6|14766.6|14767.8|14765.8|10
1648174740000|2022-03-25 02:19:00|14767.8|14765.8|14767.9|14765.9|14768.1|14766.1|14767.1|14765.1|13
1648174750000|2022-03-25 02:19:10|14767.8|14765.8|14766.6|14764.6|14767.9|14765.9|14766.6|14764.6|16
1648174760000|2022-03-25 02:19:20|14766.8|14764.8|14767.8|14765.8|14767.9|14765.9|14766.3|14764.3|12
1648174770000|2022-03-25 02:19:30|14767.9|14765.9|14768.3|14766.3|14768.8|14766.8|14767.9|14765.9|5
1648174780000|2022-03-25 02:19:40|14768.4|14766.4|14767.9|14765.9|14768.4|14766.4|14767|14765|8
1648174790000|2022-03-25 02:19:50|14768|14766|14767.9|14765.9|14768.1|14766.1|14767.4|14765.4|2
1648174800000|2022-03-25 02:20:00|14767.8|14765.8|14766.4|14764.4|14767.8|14765.8|14766.4|14764.4|9
1648174810000|2022-03-25 02:20:10|14766.5|14764.5|14765|14763|14766.6|14764.6|14765|14763|12
1648174820000|2022-03-25 02:20:20|14764.9|14762.9|14765.4|14763.4|14765.8|14763.8|14764.9|14762.9|3
1648174830000|2022-03-25 02:20:30|14765.5|14763.5|14764.5|14762.5|14765.6|14763.6|14764.3|14762.3|4
1648174840000|2022-03-25 02:20:40|14764.4|14762.4|14762.5|14760.5|14764.4|14762.4|14762.3|14760.3|7
1648174850000|2022-03-25 02:20:50|14762.4|14760.4|14763.9|14761.9|14764.1|14762.1|14761.6|14759.6|37
1648174860000|2022-03-25 02:21:00|14764|14762|14762.1|14760.1|14764|14762|14761.4|14759.4|13
1648174870000|2022-03-25 02:21:10|14762.3|14760.3|14762.8|14760.8|14763.6|14761.6|14762.3|14760.3|6
1648174880000|2022-03-25 02:21:20|14762.9|14760.9|14762.8|14760.8|14763.4|14761.4|14762.6|14760.6|0
1648174890000|2022-03-25 02:21:30|14762.9|14760.9|14763.1|14761.1|14763.5|14761.5|14762.1|14760.1|7
1648174900000|2022-03-25 02:21:40|14763.3|14761.3|14762.6|14760.6|14763.4|14761.4|14762.3|14760.3|2
1648174910000|2022-03-25 02:21:50|14762.8|14760.8|14764.3|14762.3|14765|14763|14762.8|14760.8|10
1648174920000|2022-03-25 02:22:00|14764.1|14762.1|14764.6|14762.6|14765|14763|14764.1|14762.1|3
1648174930000|2022-03-25 02:22:10|14764.8|14762.8|14763.3|14761.3|14764.9|14762.9|14762.6|14760.6|11
1648174940000|2022-03-25 02:22:20|14763|14761|14762.6|14760.6|14763.5|14761.5|14762.6|14760.6|11
1648174950000|2022-03-25 02:22:30|14762.8|14760.8|14763.5|14761.5|14765.4|14763.4|14762.4|14760.4|11
1648174960000|2022-03-25 02:22:40|14763.8|14761.8|14763.3|14761.3|14764.1|14762.1|14763.3|14761.3|0
1648174970000|2022-03-25 02:22:50|14763.5|14761.5|14762.4|14760.4|14763.5|14761.5|14762.4|14760.4|9
1648174980000|2022-03-25 02:23:00|14762.3|14760.3|14761.5|14759.5|14762.3|14760.3|14761.1|14759.1|6
1648174990000|2022-03-25 02:23:10|14761.4|14759.4|14761.1|14759.1|14761.9|14759.9|14761|14759|9
1648175000000|2022-03-25 02:23:20|14761.3|14759.3|14761.3|14759.3|14761.5|14759.5|14761|14759|2
1648175010000|2022-03-25 02:23:30|14761.4|14759.4|14760.6|14758.6|14761.5|14759.5|14760.6|14758.6|18
1648175020000|2022-03-25 02:23:40|14760.5|14758.5|14758.6|14756.6|14760.6|14758.6|14758.4|14756.4|12
1648175030000|2022-03-25 02:23:50|14758.8|14756.8|14758.8|14756.8|14759.3|14757.3|14758.8|14756.8|6
1648175040000|2022-03-25 02:24:00|14758.6|14756.6|14759.9|14757.9|14760|14758|14758|14756|11
1648175050000|2022-03-25 02:24:10|14759.8|14757.8|14759.4|14757.4|14760|14758|14759.3|14757.3|0
1648175060000|2022-03-25 02:24:20|14759.3|14757.3|14758.5|14756.5|14759.3|14757.3|14758.5|14756.5|3
1648175070000|2022-03-25 02:24:30|14758.9|14756.9|14759.6|14757.6|14759.6|14757.6|14758.5|14756.5|7
1648175080000|2022-03-25 02:24:40|14759.8|14757.8|14759.9|14757.9|14760.9|14758.9|14759.6|14757.6|11
1648175090000|2022-03-25 02:24:50|14759.8|14757.8|14758.6|14756.6|14759.9|14757.9|14758.5|14756.5|9
1648175100000|2022-03-25 02:25:00|14758.4|14756.4|14757.4|14755.4|14758.4|14756.4|14757.4|14755.4|9
1648175110000|2022-03-25 02:25:10|14756.9|14754.9|14757.9|14755.9|14758.5|14756.5|14756|14754|29
1648175120000|2022-03-25 02:25:20|14757.8|14755.8|14758|14756|14758|14756|14756.9|14754.9|10
1648175130000|2022-03-25 02:25:30|14757.4|14755.4|14757|14755|14757.5|14755.5|14756.9|14754.9|13
1648175140000|2022-03-25 02:25:40|14757.1|14755.1|14756.9|14754.9|14757.1|14755.1|14756.5|14754.5|5
1648175150000|2022-03-25 02:25:50|14757|14755|14756.6|14754.6|14757.3|14755.3|14756.5|14754.5|11
1648175160000|2022-03-25 02:26:00|14756.5|14754.5|14757|14755|14757.1|14755.1|14756.3|14754.3|4
1648175170000|2022-03-25 02:26:10|14756.9|14754.9|14757.8|14755.8|14758.1|14756.1|14756.9|14754.9|14
1648175180000|2022-03-25 02:26:20|14757.5|14755.5|14758|14756|14758|14756|14757.5|14755.5|1
1648175190000|2022-03-25 02:26:30|14757.8|14755.8|14757.3|14755.3|14758.4|14756.4|14757.1|14755.1|7
1648175200000|2022-03-25 02:26:40|14757.1|14755.1|14757|14755|14757.8|14755.8|14756.4|14754.4|10
1648175210000|2022-03-25 02:26:50|14756.9|14754.9|14755.8|14753.8|14756.9|14754.9|14755|14753|28
1648175220000|2022-03-25 02:27:00|14755.9|14753.9|14755.6|14753.6|14755.9|14753.9|14755.3|14753.3|2
1648175230000|2022-03-25 02:27:10|14755.4|14753.4|14755.4|14753.4|14755.5|14753.5|14755|14753|7
1648175240000|2022-03-25 02:27:20|14755.3|14753.3|14752.3|14750.3|14755.5|14753.5|14752.3|14750.3|84
1648175250000|2022-03-25 02:27:30|14752.1|14750.1|14753.9|14751.9|14754|14752|14751.4|14749.4|19
1648175260000|2022-03-25 02:27:40|14754|14752|14754.4|14752.4|14754.4|14752.4|14753.8|14751.8|9
1648175270000|2022-03-25 02:27:50|14754.5|14752.5|14754.5|14752.5|14754.9|14752.9|14754.3|14752.3|5
1648175280000|2022-03-25 02:28:00|14754.8|14752.8|14757|14755|14757|14755|14754.8|14752.8|18
1648175290000|2022-03-25 02:28:10|14757.1|14755.1|14756.8|14754.8|14757.6|14755.6|14755.4|14753.4|11
1648175300000|2022-03-25 02:28:20|14756.6|14754.6|14757.1|14755.1|14757.6|14755.6|14756.1|14754.1|8
1648175310000|2022-03-25 02:28:30|14757.3|14755.3|14757.9|14755.9|14757.9|14755.9|14756.8|14754.8|9
1648175320000|2022-03-25 02:28:40|14757.8|14755.8|14758.5|14756.5|14758.5|14756.5|14757.8|14755.8|6
1648175330000|2022-03-25 02:28:50|14758.6|14756.6|14758.4|14756.4|14758.9|14756.9|14758.3|14756.3|8
1648175340000|2022-03-25 02:29:00|14758.9|14756.9|14757.4|14755.4|14760.4|14758.4|14757.1|14755.1|15
1648175350000|2022-03-25 02:29:10|14757.5|14755.5|14756.9|14754.9|14757.5|14755.5|14756.1|14754.1|6
1648175360000|2022-03-25 02:29:20|14756.8|14754.8|14757.1|14755.1|14757.1|14755.1|14756.6|14754.6|1
1648175370000|2022-03-25 02:29:30|14757.3|14755.3|14757.1|14755.1|14757.6|14755.6|14757|14755|4
1648175380000|2022-03-25 02:29:40|14757.5|14755.5|14757.1|14755.1|14758.1|14756.1|14756.9|14754.9|9
1648175390000|2022-03-25 02:29:50|14757|14755|14756.8|14754.8|14757.5|14755.5|14756.6|14754.6|1
1648175400000|2022-03-25 02:30:00|14757.3|14755.3|14755.5|14753.5|14757.3|14755.3|14755.1|14753.1|17
1648175410000|2022-03-25 02:30:10|14755.4|14753.4|14755.1|14753.1|14755.4|14753.4|14755|14753|0
1648175420000|2022-03-25 02:30:20|14755.3|14753.3|14755.4|14753.4|14755.6|14753.6|14754|14752|13
1648175430000|2022-03-25 02:30:30|14755.3|14753.3|14755.4|14753.4|14756|14754|14755|14753|5
1648175440000|2022-03-25 02:30:40|14755.5|14753.5|14754.9|14752.9|14755.5|14753.5|14754.9|14752.9|2
1648175450000|2022-03-25 02:30:50|14754.1|14752.1|14753.5|14751.5|14754.5|14752.5|14753.5|14751.5|19
1648175460000|2022-03-25 02:31:00|14753.4|14751.4|14754.3|14752.3|14754.6|14752.6|14753.3|14751.3|6
1648175470000|2022-03-25 02:31:10|14754.1|14752.1|14755.3|14753.3|14755.6|14753.6|14754.1|14752.1|10
1648175480000|2022-03-25 02:31:20|14755.4|14753.4|14755.3|14753.3|14755.4|14753.4|14755|14753|6
1648175490000|2022-03-25 02:31:30|14755.4|14753.4|14754.5|14752.5|14755.6|14753.6|14754.5|14752.5|12
1648175500000|2022-03-25 02:31:40|14754.3|14752.3|14755.1|14753.1|14755.1|14753.1|14753.8|14751.8|7
1648175510000|2022-03-25 02:31:50|14755.5|14753.5|14756.8|14754.8|14757.4|14755.4|14755.5|14753.5|11
1648175520000|2022-03-25 02:32:00|14756.6|14754.6|14757.1|14755.1|14757.4|14755.4|14756.1|14754.1|2
1648175530000|2022-03-25 02:32:10|14757.3|14755.3|14755.9|14753.9|14757.5|14755.5|14755.4|14753.4|10
1648175540000|2022-03-25 02:32:20|14755.8|14753.8|14755.1|14753.1|14756.3|14754.3|14755.1|14753.1|3
1648175550000|2022-03-25 02:32:30|14755|14753|14755.4|14753.4|14755.8|14753.8|14754.1|14752.1|8
1648175560000|2022-03-25 02:32:40|14755.3|14753.3|14755.4|14753.4|14755.6|14753.6|14755.1|14753.1|2
1648175570000|2022-03-25 02:32:50|14755.3|14753.3|14755.8|14753.8|14755.8|14753.8|14755.3|14753.3|1
1648175580000|2022-03-25 02:33:00|14755.6|14753.6|14753.3|14751.3|14755.6|14753.6|14753.3|14751.3|16
1648175590000|2022-03-25 02:33:10|14752.3|14750.3|14752.6|14750.6|14752.6|14750.6|14751.4|14749.4|28
1648175600000|2022-03-25 02:33:20|14752.5|14750.5|14751|14749|14752.5|14750.5|14750.9|14748.9|18
1648175610000|2022-03-25 02:33:30|14751.3|14749.3|14752|14750|14752.1|14750.1|14751.3|14749.3|7
1648175620000|2022-03-25 02:33:40|14752.4|14750.4|14751.9|14749.9|14752.4|14750.4|14751.9|14749.9|12
1648175630000|2022-03-25 02:33:50|14751.8|14749.8|14751.8|14749.8|14752.3|14750.3|14751.6|14749.6|4
1648175640000|2022-03-25 02:34:00|14751.6|14749.6|14752.5|14750.5|14752.5|14750.5|14751.5|14749.5|9
1648175650000|2022-03-25 02:34:10|14752.3|14750.3|14754.6|14752.6|14754.9|14752.9|14752.1|14750.1|9
1648175660000|2022-03-25 02:34:20|14754.5|14752.5|14754.6|14752.6|14754.8|14752.8|14753.1|14751.1|13
1648175670000|2022-03-25 02:34:30|14754.5|14752.5|14754.5|14752.5|14754.5|14752.5|14753.5|14751.5|8
1648175680000|2022-03-25 02:34:40|14754.4|14752.4|14755|14753|14755.1|14753.1|14754.1|14752.1|9
1648175690000|2022-03-25 02:34:50|14754.9|14752.9|14755.4|14753.4|14756.9|14754.9|14754.9|14752.9|10
1648175700000|2022-03-25 02:35:00|14755.3|14753.3|14754.1|14752.1|14756.5|14754.5|14754.1|14752.1|7
1648175710000|2022-03-25 02:35:10|14754.3|14752.3|14754.9|14752.9|14755.5|14753.5|14754.1|14752.1|3
1648175720000|2022-03-25 02:35:20|14754.8|14752.8|14755|14753|14755.1|14753.1|14754.1|14752.1|3
1648175730000|2022-03-25 02:35:30|14754.4|14752.4|14755|14753|14755|14753|14754.3|14752.3|1
1648175740000|2022-03-25 02:35:40|14754.9|14752.9|14756.3|14754.3|14756.3|14754.3|14754.6|14752.6|7
1648175750000|2022-03-25 02:35:50|14755.6|14753.6|14755.4|14753.4|14756.3|14754.3|14755.3|14753.3|8
1648175760000|2022-03-25 02:36:00|14755.3|14753.3|14757|14755|14757.1|14755.1|14755.3|14753.3|5
1648175770000|2022-03-25 02:36:10|14756.9|14754.9|14754.9|14752.9|14756.9|14754.9|14754.6|14752.6|4
1648175780000|2022-03-25 02:36:20|14754.8|14752.8|14754.9|14752.9|14755.1|14753.1|14754.5|14752.5|4
1648175790000|2022-03-25 02:36:30|14754.8|14752.8|14752.4|14750.4|14754.8|14752.8|14752|14750|11
1648175800000|2022-03-25 02:36:40|14752.5|14750.5|14752.6|14750.6|14752.6|14750.6|14751.6|14749.6|22
1648175810000|2022-03-25 02:36:50|14752.5|14750.5|14755.5|14753.5|14755.6|14753.6|14752.5|14750.5|9
1648175820000|2022-03-25 02:37:00|14755.4|14753.4|14757.9|14755.9|14757.9|14755.9|14754.9|14752.9|16
1648175830000|2022-03-25 02:37:10|14757.6|14755.6|14759.1|14757.1|14759.3|14757.3|14757.5|14755.5|10
1648175840000|2022-03-25 02:37:20|14759|14757|14759.5|14757.5|14759.5|14757.5|14758.4|14756.4|39
1648175850000|2022-03-25 02:37:30|14759.1|14757.1|14758.4|14756.4|14759.4|14757.4|14758.3|14756.3|12
1648175860000|2022-03-25 02:37:40|14758.3|14756.3|14758.3|14756.3|14758.9|14756.9|14757.9|14755.9|13
1648175870000|2022-03-25 02:37:50|14758.4|14756.4|14758.5|14756.5|14759|14757|14758.1|14756.1|1
1648175880000|2022-03-25 02:38:00|14758.4|14756.4|14757.9|14755.9|14758.6|14756.6|14757.9|14755.9|4
1648175890000|2022-03-25 02:38:10|14758.8|14756.8|14758.4|14756.4|14758.8|14756.8|14757.8|14755.8|4
1648175900000|2022-03-25 02:38:20|14758.5|14756.5|14758.8|14756.8|14758.9|14756.9|14758.5|14756.5|6
1648175910000|2022-03-25 02:38:30|14758.6|14756.6|14758.9|14756.9|14758.9|14756.9|14758.3|14756.3|3
1648175920000|2022-03-25 02:38:40|14759.1|14757.1|14759.3|14757.3|14759.3|14757.3|14758.8|14756.8|3
1648175930000|2022-03-25 02:38:50|14759.1|14757.1|14760|14758|14760|14758|14758.9|14756.9|5
1648175940000|2022-03-25 02:39:00|14759.9|14757.9|14760.4|14758.4|14760.4|14758.4|14759.4|14757.4|13
1648175950000|2022-03-25 02:39:10|14760.3|14758.3|14760.4|14758.4|14760.5|14758.5|14759.6|14757.6|4
1648175960000|2022-03-25 02:39:20|14760.5|14758.5|14765.1|14763.1|14765.5|14763.5|14760.5|14758.5|53
1648175970000|2022-03-25 02:39:30|14765|14763|14764.8|14762.8|14766.1|14764.1|14764.3|14762.3|20
1648175980000|2022-03-25 02:39:40|14764.6|14762.6|14764|14762|14764.8|14762.8|14763.6|14761.6|5
1648175990000|2022-03-25 02:39:50|14763.9|14761.9|14762.9|14760.9|14764.1|14762.1|14762.5|14760.5|8
1648176000000|2022-03-25 02:40:00|14763|14761|14764.1|14762.1|14764.4|14762.4|14762.9|14760.9|5
1648176010000|2022-03-25 02:40:10|14764.3|14762.3|14765.1|14763.1|14765.1|14763.1|14763.8|14761.8|7
1648176020000|2022-03-25 02:40:20|14765.3|14763.3|14765|14763|14765.3|14763.3|14764.5|14762.5|8
1648176030000|2022-03-25 02:40:30|14764.9|14762.9|14762.8|14760.8|14764.9|14762.9|14762.4|14760.4|35
1648176040000|2022-03-25 02:40:40|14762.9|14760.9|14763.8|14761.8|14763.8|14761.8|14762.1|14760.1|7
1648176050000|2022-03-25 02:40:50|14763.6|14761.6|14764.5|14762.5|14764.6|14762.6|14763.5|14761.5|7
1648176060000|2022-03-25 02:41:00|14763.8|14761.8|14762.8|14760.8|14763.8|14761.8|14762.6|14760.6|7
1648176070000|2022-03-25 02:41:10|14762.6|14760.6|14762|14760|14763.3|14761.3|14762|14760|7
1648176080000|2022-03-25 02:41:20|14762.1|14760.1|14760.9|14758.9|14762.3|14760.3|14760.9|14758.9|7
1648176090000|2022-03-25 02:41:30|14760.6|14758.6|14759.9|14757.9|14760.9|14758.9|14759.5|14757.5|6
1648176100000|2022-03-25 02:41:40|14759.8|14757.8|14761.9|14759.9|14762.1|14760.1|14759.5|14757.5|6
1648176110000|2022-03-25 02:41:50|14762|14760|14761.3|14759.3|14762|14760|14760.1|14758.1|1
1648176120000|2022-03-25 02:42:00|14761.1|14759.1|14761.8|14759.8|14761.8|14759.8|14761.1|14759.1|3
1648176130000|2022-03-25 02:42:10|14762|14760|14761.8|14759.8|14762.4|14760.4|14761.8|14759.8|8
1648176140000|2022-03-25 02:42:20|14761.6|14759.6|14762.4|14760.4|14762.5|14760.5|14761.4|14759.4|9
1648176150000|2022-03-25 02:42:30|14762|14760|14762.4|14760.4|14762.8|14760.8|14762|14760|1
1648176160000|2022-03-25 02:42:40|14762.5|14760.5|14761.3|14759.3|14762.5|14760.5|14761.1|14759.1|5
1648176170000|2022-03-25 02:42:50|14761.1|14759.1|14761.1|14759.1|14761.1|14759.1|14759.3|14757.3|7
1648176180000|2022-03-25 02:43:00|14761|14759|14760.3|14758.3|14761.1|14759.1|14760.3|14758.3|3
1648176190000|2022-03-25 02:43:10|14760.4|14758.4|14759|14757|14760.4|14758.4|14758.8|14756.8|5
1648176200000|2022-03-25 02:43:20|14758.9|14756.9|14759|14757|14759.1|14757.1|14758.6|14756.6|2
1648176210000|2022-03-25 02:43:30|14758.9|14756.9|14761.1|14759.1|14761.1|14759.1|14758.9|14756.9|5
1648176220000|2022-03-25 02:43:40|14760.9|14758.9|14759.9|14757.9|14761.1|14759.1|14759.9|14757.9|9
1648176230000|2022-03-25 02:43:50|14760|14758|14760.5|14758.5|14760.6|14758.6|14759.9|14757.9|3
1648176240000|2022-03-25 02:44:00|14760.4|14758.4|14760.1|14758.1|14760.4|14758.4|14758.9|14756.9|9
1648176250000|2022-03-25 02:44:10|14760|14758|14758.6|14756.6|14760.1|14758.1|14758.4|14756.4|2
1648176260000|2022-03-25 02:44:20|14758.8|14756.8|14760|14758|14760|14758|14758.6|14756.6|1
1648176270000|2022-03-25 02:44:30|14760.1|14758.1|14761.1|14759.1|14761.3|14759.3|14760.1|14758.1|7
1648176280000|2022-03-25 02:44:40|14761.4|14759.4|14761.8|14759.8|14761.8|14759.8|14761.4|14759.4|2
1648176290000|2022-03-25 02:44:50|14761.6|14759.6|14760.5|14758.5|14761.6|14759.6|14760|14758|5
1648176300000|2022-03-25 02:45:00|14760.6|14758.6|14760.6|14758.6|14761|14759|14760.5|14758.5|0
1648176310000|2022-03-25 02:45:10|14760.5|14758.5|14761.6|14759.6|14761.6|14759.6|14760.5|14758.5|3
1648176320000|2022-03-25 02:45:20|14761.8|14759.8|14762.1|14760.1|14763.1|14761.1|14761.1|14759.1|19
1648176330000|2022-03-25 02:45:30|14761.6|14759.6|14761.6|14759.6|14762.6|14760.6|14761.6|14759.6|3
1648176340000|2022-03-25 02:45:40|14761.4|14759.4|14760.5|14758.5|14761.9|14759.9|14759.9|14757.9|6
1648176350000|2022-03-25 02:45:50|14761|14759|14760.3|14758.3|14761|14759|14760.1|14758.1|7
1648176360000|2022-03-25 02:46:00|14760.4|14758.4|14760.6|14758.6|14760.8|14758.8|14760|14758|2
1648176370000|2022-03-25 02:46:10|14760.5|14758.5|14760|14758|14760.6|14758.6|14759.6|14757.6|3
1648176380000|2022-03-25 02:46:20|14759.9|14757.9|14759|14757|14760|14758|14759|14757|1
1648176390000|2022-03-25 02:46:30|14758.9|14756.9|14759.8|14757.8|14760|14758|14758.6|14756.6|3
1648176400000|2022-03-25 02:46:40|14759.6|14757.6|14761.1|14759.1|14761.4|14759.4|14759.5|14757.5|4
1648176410000|2022-03-25 02:46:50|14761.3|14759.3|14761.9|14759.9|14762|14760|14761.1|14759.1|5
1648176420000|2022-03-25 02:47:00|14761|14759|14762|14760|14762.1|14760.1|14761|14759|7
1648176430000|2022-03-25 02:47:10|14762.1|14760.1|14762.1|14760.1|14762.3|14760.3|14761.8|14759.8|4
1648176440000|2022-03-25 02:47:20|14762|14760|14761.9|14759.9|14762.3|14760.3|14761.8|14759.8|1
1648176450000|2022-03-25 02:47:30|14761.8|14759.8|14762.1|14760.1|14762.1|14760.1|14761.8|14759.8|0
1648176460000|2022-03-25 02:47:40|14762|14760|14761.9|14759.9|14762.1|14760.1|14761.8|14759.8|1
1648176470000|2022-03-25 02:47:50|14761.8|14759.8|14761.8|14759.8|14761.9|14759.9|14761.5|14759.5|1
1648176480000|2022-03-25 02:48:00|14761.6|14759.6|14760.9|14758.9|14761.9|14759.9|14760.9|14758.9|13
1648176490000|2022-03-25 02:48:10|14760.8|14758.8|14760.9|14758.9|14760.9|14758.9|14760.6|14758.6|0
1648176500000|2022-03-25 02:48:20|14760.8|14758.8|14760.8|14758.8|14760.9|14758.9|14760.6|14758.6|1
1648176510000|2022-03-25 02:48:30|14760.6|14758.6|14760.4|14758.4|14760.6|14758.6|14760.3|14758.3|2
1648176520000|2022-03-25 02:48:40|14760.3|14758.3|14758.9|14756.9|14760.6|14758.6|14758.6|14756.6|29
1648176530000|2022-03-25 02:48:50|14759.1|14757.1|14759.9|14757.9|14760|14758|14759.1|14757.1|7
1648176540000|2022-03-25 02:49:00|14760.3|14758.3|14759.6|14757.6|14761.1|14759.1|14759.5|14757.5|20
1648176550000|2022-03-25 02:49:10|14759.5|14757.5|14760.4|14758.4|14760.4|14758.4|14759.5|14757.5|2
1648176560000|2022-03-25 02:49:20|14760.3|14758.3|14760.9|14758.9|14761.3|14759.3|14760.1|14758.1|4
1648176570000|2022-03-25 02:49:30|14761|14759|14760.9|14758.9|14761|14759|14760.3|14758.3|1
1648176580000|2022-03-25 02:49:40|14760.8|14758.8|14760.6|14758.6|14760.8|14758.8|14760.5|14758.5|1
1648176590000|2022-03-25 02:49:50|14760.9|14758.9|14761.9|14759.9|14761.9|14759.9|14760.5|14758.5|10
1648176600000|2022-03-25 02:50:00|14761.8|14759.8|14762.4|14760.4|14763.4|14761.4|14761.6|14759.6|12
1648176610000|2022-03-25 02:50:10|14762.3|14760.3|14759.9|14757.9|14762.3|14760.3|14759.6|14757.6|9
1648176620000|2022-03-25 02:50:20|14760|14758|14760|14758|14760.1|14758.1|14759.8|14757.8|1
1648176630000|2022-03-25 02:50:30|14759.8|14757.8|14759.6|14757.6|14759.8|14757.8|14759.3|14757.3|4
1648176640000|2022-03-25 02:50:40|14759.4|14757.4|14759.5|14757.5|14760|14758|14759.4|14757.4|2
1648176650000|2022-03-25 02:50:50|14759.3|14757.3|14759.1|14757.1|14759.3|14757.3|14758.8|14756.8|2
1648176660000|2022-03-25 02:51:00|14759|14757|14759.4|14757.4|14759.4|14757.4|14759|14757|2
1648176670000|2022-03-25 02:51:10|14759.1|14757.1|14760.6|14758.6|14760.6|14758.6|14759.1|14757.1|2
1648176680000|2022-03-25 02:51:20|14760.5|14758.5|14760.4|14758.4|14760.6|14758.6|14760.3|14758.3|2
1648176690000|2022-03-25 02:51:30|14760.6|14758.6|14761.1|14759.1|14761.1|14759.1|14760.1|14758.1|6
1648176700000|2022-03-25 02:51:40|14761|14759|14761.5|14759.5|14761.5|14759.5|14760.9|14758.9|12
1648176710000|2022-03-25 02:51:50|14761.6|14759.6|14762.1|14760.1|14762.1|14760.1|14761.4|14759.4|3
1648176720000|2022-03-25 02:52:00|14762|14760|14763.5|14761.5|14763.6|14761.6|14761.9|14759.9|18
1648176730000|2022-03-25 02:52:10|14763.4|14761.4|14763.8|14761.8|14763.8|14761.8|14763.4|14761.4|2
1648176740000|2022-03-25 02:52:20|14763.6|14761.6|14764.9|14762.9|14764.9|14762.9|14763.4|14761.4|14
1648176750000|2022-03-25 02:52:30|14765|14763|14764.8|14762.8|14765|14763|14764|14762|23
1648176760000|2022-03-25 02:52:40|14764.6|14762.6|14765.5|14763.5|14765.5|14763.5|14764.4|14762.4|19
1648176770000|2022-03-25 02:52:50|14765.6|14763.6|14767.3|14765.3|14767.5|14765.5|14765.5|14763.5|38
1648176780000|2022-03-25 02:53:00|14767.4|14765.4|14767.4|14765.4|14768.1|14766.1|14767.3|14765.3|26
1648176790000|2022-03-25 02:53:10|14767.5|14765.5|14767.1|14765.1|14767.5|14765.5|14766.3|14764.3|13
1648176800000|2022-03-25 02:53:20|14767|14765|14767|14765|14767.1|14765.1|14766.4|14764.4|3
1648176810000|2022-03-25 02:53:30|14767.1|14765.1|14767.3|14765.3|14767.8|14765.8|14767|14765|17
1648176820000|2022-03-25 02:53:40|14767.4|14765.4|14767.8|14765.8|14767.8|14765.8|14767.3|14765.3|15
1648176830000|2022-03-25 02:53:50|14767.6|14765.6|14767.9|14765.9|14768|14766|14767.6|14765.6|10
1648176840000|2022-03-25 02:54:00|14767.8|14765.8|14765.5|14763.5|14767.8|14765.8|14764.8|14762.8|23
1648176850000|2022-03-25 02:54:10|14765.3|14763.3|14766.4|14764.4|14767.4|14765.4|14765.3|14763.3|11
1648176860000|2022-03-25 02:54:20|14766.3|14764.3|14766.6|14764.6|14766.9|14764.9|14766.3|14764.3|3
1648176870000|2022-03-25 02:54:30|14766.5|14764.5|14766.4|14764.4|14766.6|14764.6|14766.1|14764.1|3
1648176880000|2022-03-25 02:54:40|14766.3|14764.3|14766.1|14764.1|14766.5|14764.5|14765.8|14763.8|8
1648176890000|2022-03-25 02:54:50|14766.3|14764.3|14766|14764|14766.3|14764.3|14766|14764|0
1648176900000|2022-03-25 02:55:00|14766.1|14764.1|14765.4|14763.4|14766.1|14764.1|14765.4|14763.4|3
1648176910000|2022-03-25 02:55:10|14765.3|14763.3|14764.8|14762.8|14765.3|14763.3|14764.3|14762.3|5
1648176920000|2022-03-25 02:55:20|14764.6|14762.6|14765.8|14763.8|14765.8|14763.8|14764.4|14762.4|4
1648176930000|2022-03-25 02:55:30|14766.1|14764.1|14766.5|14764.5|14766.5|14764.5|14766|14764|2
1648176940000|2022-03-25 02:55:40|14766.6|14764.6|14768.4|14766.4|14768.5|14766.5|14766.6|14764.6|23
1648176950000|2022-03-25 02:55:50|14768.6|14766.6|14769.1|14767.1|14769.5|14767.5|14768.4|14766.4|26
1648176960000|2022-03-25 02:56:00|14769|14767|14768.5|14766.5|14769|14767|14768.3|14766.3|7
1648176970000|2022-03-25 02:56:10|14768.9|14766.9|14771.1|14769.1|14771.8|14769.8|14768.8|14766.8|49
1648176980000|2022-03-25 02:56:20|14771|14769|14771.9|14769.9|14772.3|14770.3|14771|14769|30
1648176990000|2022-03-25 02:56:30|14771.8|14769.8|14771.5|14769.5|14771.8|14769.8|14771|14769|8
1648177000000|2022-03-25 02:56:40|14771.4|14769.4|14769.9|14767.9|14771.6|14769.6|14769.9|14767.9|15
1648177010000|2022-03-25 02:56:50|14769.8|14767.8|14770.4|14768.4|14770.4|14768.4|14769.4|14767.4|16
1648177020000|2022-03-25 02:57:00|14770.5|14768.5|14769.1|14767.1|14770.6|14768.6|14769|14767|8
1648177030000|2022-03-25 02:57:10|14769|14767|14768.9|14766.9|14769.1|14767.1|14768.6|14766.6|3
1648177040000|2022-03-25 02:57:20|14768.8|14766.8|14770.1|14768.1|14770.3|14768.3|14768.6|14766.6|4
1648177050000|2022-03-25 02:57:30|14770|14768|14770.1|14768.1|14770.3|14768.3|14769.8|14767.8|0
1648177060000|2022-03-25 02:57:40|14770.3|14768.3|14769.6|14767.6|14770.4|14768.4|14769.6|14767.6|6
1648177070000|2022-03-25 02:57:50|14769.4|14767.4|14769.1|14767.1|14769.5|14767.5|14768.9|14766.9|2
1648177080000|2022-03-25 02:58:00|14769|14767|14769.1|14767.1|14769.3|14767.3|14768.6|14766.6|10
1648177090000|2022-03-25 02:58:10|14768.9|14766.9|14769.5|14767.5|14769.5|14767.5|14768.9|14766.9|3
1648177100000|2022-03-25 02:58:20|14769.4|14767.4|14769.8|14767.8|14769.8|14767.8|14769.4|14767.4|1
1648177110000|2022-03-25 02:58:30|14769.5|14767.5|14769|14767|14769.8|14767.8|14769|14767|10
1648177120000|2022-03-25 02:58:40|14768.6|14766.6|14770.9|14768.9|14770.9|14768.9|14768.6|14766.6|25
1648177130000|2022-03-25 02:58:50|14770.8|14768.8|14771.4|14769.4|14771.4|14769.4|14770.6|14768.6|3
1648177140000|2022-03-25 02:59:00|14771.1|14769.1|14771.1|14769.1|14771.4|14769.4|14770.6|14768.6|12
1648177150000|2022-03-25 02:59:10|14771.3|14769.3|14771.4|14769.4|14771.4|14769.4|14771|14769|1
1648177160000|2022-03-25 02:59:20|14771.3|14769.3|14771.9|14769.9|14772|14770|14771.3|14769.3|7
1648177170000|2022-03-25 02:59:30|14771.8|14769.8|14771|14769|14772|14770|14770.4|14768.4|11
1648177180000|2022-03-25 02:59:40|14770.9|14768.9|14769.9|14767.9|14770.9|14768.9|14769.6|14767.6|8
1648177190000|2022-03-25 02:59:50|14769.8|14767.8|14769.9|14767.9|14770|14768|14769.6|14767.6|1
1648177200000|2022-03-25 03:00:00|14770.1|14768.1|14770.9|14768.9|14771.6|14769.6|14769.9|14767.9|34
1648177210000|2022-03-25 03:00:10|14770.8|14768.8|14769.9|14767.9|14771.1|14769.1|14769.6|14767.6|8
1648177220000|2022-03-25 03:00:20|14769.4|14767.4|14768.6|14766.6|14769.4|14767.4|14768.5|14766.5|10
1648177230000|2022-03-25 03:00:30|14768.5|14766.5|14771.6|14769.6|14771.6|14769.6|14768.5|14766.5|22
1648177240000|2022-03-25 03:00:40|14771.8|14769.8|14772.1|14770.1|14772.4|14770.4|14771.6|14769.6|6
1648177250000|2022-03-25 03:00:50|14772.3|14770.3|14771.9|14769.9|14772.3|14770.3|14771.6|14769.6|8
1648177260000|2022-03-25 03:01:00|14771.4|14769.4|14772|14770|14772.3|14770.3|14771.4|14769.4|5
1648177270000|2022-03-25 03:01:10|14772.1|14770.1|14770.4|14768.4|14772.3|14770.3|14770.4|14768.4|9
1648177280000|2022-03-25 03:01:20|14770.6|14768.6|14770.5|14768.5|14771.5|14769.5|14769.9|14767.9|4
1648177290000|2022-03-25 03:01:30|14770.6|14768.6|14770.1|14768.1|14770.6|14768.6|14770.1|14768.1|0
1648177300000|2022-03-25 03:01:40|14770|14768|14770.4|14768.4|14770.5|14768.5|14769.9|14767.9|4
1648177310000|2022-03-25 03:01:50|14770.5|14768.5|14770|14768|14770.5|14768.5|14769.5|14767.5|1
1648177320000|2022-03-25 03:02:00|14770.4|14768.4|14770|14768|14770.6|14768.6|14769.6|14767.6|5
1648177330000|2022-03-25 03:02:10|14770.1|14768.1|14769.6|14767.6|14770.4|14768.4|14769.5|14767.5|2
1648177340000|2022-03-25 03:02:20|14769.5|14767.5|14768.4|14766.4|14769.6|14767.6|14768.3|14766.3|4
1648177350000|2022-03-25 03:02:30|14768.3|14766.3|14768.5|14766.5|14769|14767|14768.3|14766.3|7
1648177360000|2022-03-25 03:02:40|14768.4|14766.4|14768.3|14766.3|14768.5|14766.5|14768.1|14766.1|5
1648177370000|2022-03-25 03:02:50|14768.1|14766.1|14768.5|14766.5|14769.4|14767.4|14768.1|14766.1|8
1648177380000|2022-03-25 03:03:00|14768.6|14766.6|14768.1|14766.1|14769.1|14767.1|14768.1|14766.1|8
1648177390000|2022-03-25 03:03:10|14768.6|14766.6|14766|14764|14768.6|14766.6|14766|14764|21
1648177400000|2022-03-25 03:03:20|14766.1|14764.1|14767.6|14765.6|14767.6|14765.6|14764.5|14762.5|25
1648177410000|2022-03-25 03:03:30|14767.5|14765.5|14767.9|14765.9|14767.9|14765.9|14766.1|14764.1|7
1648177420000|2022-03-25 03:03:40|14768|14766|14767|14765|14768.8|14766.8|14766.9|14764.9|7
1648177430000|2022-03-25 03:03:50|14766.9|14764.9|14767.9|14765.9|14768|14766|14766.8|14764.8|5
1648177440000|2022-03-25 03:04:00|14767.6|14765.6|14767.9|14765.9|14767.9|14765.9|14767.4|14765.4|13
1648177450000|2022-03-25 03:04:10|14767.8|14765.8|14768.8|14766.8|14768.8|14766.8|14767.4|14765.4|6
1648177460000|2022-03-25 03:04:20|14768.6|14766.6|14768.3|14766.3|14769.1|14767.1|14768.3|14766.3|2
1648177470000|2022-03-25 03:04:30|14768.1|14766.1|14768.3|14766.3|14768.6|14766.6|14768|14766|0
1648177480000|2022-03-25 03:04:40|14768.4|14766.4|14768.4|14766.4|14768.6|14766.6|14768.1|14766.1|0
1648177490000|2022-03-25 03:04:50|14768.3|14766.3|14768.8|14766.8|14769.4|14767.4|14768.3|14766.3|5
1648177500000|2022-03-25 03:05:00|14768.6|14766.6|14768.1|14766.1|14768.6|14766.6|14767.6|14765.6|3
1648177510000|2022-03-25 03:05:10|14768|14766|14766.9|14764.9|14768|14766|14766.9|14764.9|9
1648177520000|2022-03-25 03:05:20|14767|14765|14768.3|14766.3|14768.6|14766.6|14767|14765|3
1648177530000|2022-03-25 03:05:30|14768.4|14766.4|14767.9|14765.9|14768.9|14766.9|14767.8|14765.8|1
1648177540000|2022-03-25 03:05:40|14768|14766|14768.5|14766.5|14769|14767|14767.9|14765.9|6
1648177550000|2022-03-25 03:05:50|14768.6|14766.6|14768.1|14766.1|14769.1|14767.1|14767.8|14765.8|20
1648177560000|2022-03-25 03:06:00|14768|14766|14768.6|14766.6|14768.8|14766.8|14767.9|14765.9|0
1648177570000|2022-03-25 03:06:10|14768.8|14766.8|14768.4|14766.4|14769|14767|14768.4|14766.4|17
1648177580000|2022-03-25 03:06:20|14768.5|14766.5|14768.8|14766.8|14769|14767|14768.5|14766.5|9
1648177590000|2022-03-25 03:06:30|14768.6|14766.6|14768.6|14766.6|14768.8|14766.8|14768.4|14766.4|1
1648177600000|2022-03-25 03:06:40|14768.5|14766.5|14768.9|14766.9|14768.9|14766.9|14767.3|14765.3|14
1648177610000|2022-03-25 03:06:50|14768.8|14766.8|14771.8|14769.8|14771.8|14769.8|14768.8|14766.8|9
1648177620000|2022-03-25 03:07:00|14771.1|14769.1|14769.4|14767.4|14772.4|14770.4|14769.4|14767.4|33
1648177630000|2022-03-25 03:07:10|14769.5|14767.5|14771.1|14769.1|14771.3|14769.3|14769.5|14767.5|4
1648177640000|2022-03-25 03:07:20|14771.3|14769.3|14770.1|14768.1|14771.3|14769.3|14768.9|14766.9|5
1648177650000|2022-03-25 03:07:30|14770|14768|14768.4|14766.4|14770|14768|14768.4|14766.4|6
1648177660000|2022-03-25 03:07:40|14768.3|14766.3|14769|14767|14769.1|14767.1|14768.3|14766.3|2
1648177670000|2022-03-25 03:07:50|14768.9|14766.9|14769.6|14767.6|14769.9|14767.9|14768.4|14766.4|2
1648177680000|2022-03-25 03:08:00|14769.5|14767.5|14768.3|14766.3|14769.8|14767.8|14768.3|14766.3|6
1648177690000|2022-03-25 03:08:10|14768.1|14766.1|14768.3|14766.3|14768.6|14766.6|14768.1|14766.1|0
1648177700000|2022-03-25 03:08:20|14768.4|14766.4|14768.6|14766.6|14768.6|14766.6|14768.4|14766.4|0
1648177710000|2022-03-25 03:08:30|14768.5|14766.5|14767.6|14765.6|14768.5|14766.5|14767.4|14765.4|6
1648177720000|2022-03-25 03:08:40|14767.5|14765.5|14767.8|14765.8|14767.8|14765.8|14767.5|14765.5|2
1648177730000|2022-03-25 03:08:50|14767.6|14765.6|14767.6|14765.6|14767.6|14765.6|14767.3|14765.3|8
1648177740000|2022-03-25 03:09:00|14767.5|14765.5|14767.6|14765.6|14767.8|14765.8|14767.5|14765.5|1
1648177750000|2022-03-25 03:09:10|14767|14765|14767.6|14765.6|14767.6|14765.6|14766.8|14764.8|10
1648177760000|2022-03-25 03:09:20|14767.5|14765.5|14765.9|14763.9|14767.5|14765.5|14765.3|14763.3|17
1648177770000|2022-03-25 03:09:30|14765.8|14763.8|14765.9|14763.9|14766.1|14764.1|14765.4|14763.4|6
1648177780000|2022-03-25 03:09:40|14765.3|14763.3|14766.8|14764.8|14766.8|14764.8|14765.3|14763.3|5
1648177790000|2022-03-25 03:09:50|14766.6|14764.6|14764.9|14762.9|14766.8|14764.8|14764.6|14762.6|13
1648177800000|2022-03-25 03:10:00|14764.5|14762.5|14762.9|14760.9|14764.6|14762.6|14762.6|14760.6|34
1648177810000|2022-03-25 03:10:10|14763|14761|14763.4|14761.4|14763.4|14761.4|14762.9|14760.9|5
1648177820000|2022-03-25 03:10:20|14763.3|14761.3|14762.1|14760.1|14763.4|14761.4|14759.6|14757.6|35
1648177830000|2022-03-25 03:10:30|14762.3|14760.3|14763.1|14761.1|14763.3|14761.3|14762|14760|7
1648177840000|2022-03-25 03:10:40|14763|14761|14762.1|14760.1|14763.4|14761.4|14762|14760|7
1648177850000|2022-03-25 03:10:50|14762|14760|14761.5|14759.5|14762|14760|14761.4|14759.4|3
1648177860000|2022-03-25 03:11:00|14761.1|14759.1|14757.1|14755.1|14761.1|14759.1|14757|14755|42
1648177870000|2022-03-25 03:11:10|14757.3|14755.3|14759.4|14757.4|14759.6|14757.6|14757.3|14755.3|11
1648177880000|2022-03-25 03:11:20|14759.5|14757.5|14759.5|14757.5|14760|14758|14759.1|14757.1|7
1648177890000|2022-03-25 03:11:30|14759.4|14757.4|14759|14757|14759.5|14757.5|14759|14757|5
1648177900000|2022-03-25 03:11:40|14758.9|14756.9|14759.5|14757.5|14759.6|14757.6|14757.1|14755.1|16
1648177910000|2022-03-25 03:11:50|14760|14758|14759.4|14757.4|14761.1|14759.1|14759.3|14757.3|8
1648177920000|2022-03-25 03:12:00|14759.5|14757.5|14759.8|14757.8|14760.3|14758.3|14759.4|14757.4|5
1648177930000|2022-03-25 03:12:10|14759.9|14757.9|14760.4|14758.4|14761.1|14759.1|14759.9|14757.9|12
1648177940000|2022-03-25 03:12:20|14760.3|14758.3|14760.9|14758.9|14761|14759|14759.9|14757.9|3
1648177950000|2022-03-25 03:12:30|14760.8|14758.8|14761.5|14759.5|14761.8|14759.8|14760.5|14758.5|18
1648177960000|2022-03-25 03:12:40|14761.6|14759.6|14759.8|14757.8|14761.6|14759.6|14759.6|14757.6|5
1648177970000|2022-03-25 03:12:50|14759.9|14757.9|14760.4|14758.4|14760.5|14758.5|14759.6|14757.6|7
1648177980000|2022-03-25 03:13:00|14760.5|14758.5|14760|14758|14761|14759|14760|14758|3
1648177990000|2022-03-25 03:13:10|14759.9|14757.9|14761.1|14759.1|14761.4|14759.4|14759.9|14757.9|5
1648178000000|2022-03-25 03:13:20|14761.3|14759.3|14760.8|14758.8|14761.6|14759.6|14760.1|14758.1|9
1648178010000|2022-03-25 03:13:30|14760.6|14758.6|14760.1|14758.1|14761.1|14759.1|14760.1|14758.1|1
1648178020000|2022-03-25 03:13:40|14760.3|14758.3|14761.1|14759.1|14761.5|14759.5|14760.3|14758.3|4
1648178030000|2022-03-25 03:13:50|14761.3|14759.3|14760.8|14758.8|14761.8|14759.8|14760.5|14758.5|3
1648178040000|2022-03-25 03:14:00|14760.6|14758.6|14760.6|14758.6|14761.4|14759.4|14759.6|14757.6|12
1648178050000|2022-03-25 03:14:10|14760.8|14758.8|14760.4|14758.4|14760.9|14758.9|14759.8|14757.8|8
1648178060000|2022-03-25 03:14:20|14760.1|14758.1|14760.4|14758.4|14760.4|14758.4|14759.8|14757.8|3
1648178070000|2022-03-25 03:14:30|14760.5|14758.5|14759.9|14757.9|14761.3|14759.3|14759.9|14757.9|7
1648178080000|2022-03-25 03:14:40|14759.6|14757.6|14760.1|14758.1|14760.4|14758.4|14759.4|14757.4|4
1648178090000|2022-03-25 03:14:50|14760|14758|14759.9|14757.9|14760.5|14758.5|14759.8|14757.8|6
1648178100000|2022-03-25 03:15:00|14760|14758|14759.9|14757.9|14760.1|14758.1|14759.5|14757.5|9
1648178110000|2022-03-25 03:15:10|14760|14758|14759.4|14757.4|14760|14758|14759.1|14757.1|1
1648178120000|2022-03-25 03:15:20|14759.3|14757.3|14758.1|14756.1|14759.6|14757.6|14758.1|14756.1|4
1648178130000|2022-03-25 03:15:30|14758.3|14756.3|14757.9|14755.9|14758.5|14756.5|14757.5|14755.5|15
1648178140000|2022-03-25 03:15:40|14757.8|14755.8|14757.8|14755.8|14758.9|14756.9|14757.4|14755.4|11
1648178150000|2022-03-25 03:15:50|14757.9|14755.9|14757.4|14755.4|14757.9|14755.9|14757.4|14755.4|1
1648178160000|2022-03-25 03:16:00|14757.6|14755.6|14758.9|14756.9|14758.9|14756.9|14757.4|14755.4|11
1648178170000|2022-03-25 03:16:10|14758.8|14756.8|14758.5|14756.5|14758.9|14756.9|14758.5|14756.5|3
1648178180000|2022-03-25 03:16:20|14758.6|14756.6|14757.8|14755.8|14758.6|14756.6|14757.6|14755.6|11
1648178190000|2022-03-25 03:16:30|14757.6|14755.6|14757.8|14755.8|14758.1|14756.1|14757.4|14755.4|6
1648178200000|2022-03-25 03:16:40|14757.9|14755.9|14757.6|14755.6|14757.9|14755.9|14756.9|14754.9|4
1648178210000|2022-03-25 03:16:50|14757.5|14755.5|14757.3|14755.3|14757.6|14755.6|14757.3|14755.3|1
1648178220000|2022-03-25 03:17:00|14757.4|14755.4|14757.4|14755.4|14758|14756|14757.4|14755.4|12
1648178230000|2022-03-25 03:17:10|14757.6|14755.6|14757.8|14755.8|14757.8|14755.8|14757|14755|4
1648178240000|2022-03-25 03:17:20|14757.9|14755.9|14758.6|14756.6|14758.6|14756.6|14757.8|14755.8|2
1648178250000|2022-03-25 03:17:30|14758.8|14756.8|14759.8|14757.8|14760|14758|14758.6|14756.6|5
1648178260000|2022-03-25 03:17:40|14759.9|14757.9|14759|14757|14759.9|14757.9|14758.9|14756.9|3
1648178270000|2022-03-25 03:17:50|14758.9|14756.9|14758.9|14756.9|14759.1|14757.1|14758.6|14756.6|1
1648178280000|2022-03-25 03:18:00|14758.8|14756.8|14757.5|14755.5|14758.9|14756.9|14757.4|14755.4|9
1648178290000|2022-03-25 03:18:10|14757.4|14755.4|14756|14754|14757.4|14755.4|14755.5|14753.5|18
1648178300000|2022-03-25 03:18:20|14755.9|14753.9|14755.6|14753.6|14756.6|14754.6|14755.3|14753.3|9
1648178310000|2022-03-25 03:18:30|14755.8|14753.8|14755.8|14753.8|14755.9|14753.9|14755.4|14753.4|1
1648178320000|2022-03-25 03:18:40|14755.9|14753.9|14756.4|14754.4|14756.6|14754.6|14755.9|14753.9|5
1648178330000|2022-03-25 03:18:50|14756.3|14754.3|14755.6|14753.6|14756.3|14754.3|14755.4|14753.4|7
1648178340000|2022-03-25 03:19:00|14755.8|14753.8|14755.4|14753.4|14756.6|14754.6|14755.4|14753.4|5
1648178350000|2022-03-25 03:19:10|14755.3|14753.3|14755.1|14753.1|14755.6|14753.6|14754.8|14752.8|10
1648178360000|2022-03-25 03:19:20|14755.4|14753.4|14755.6|14753.6|14755.6|14753.6|14754.5|14752.5|9
1648178370000|2022-03-25 03:19:30|14755.8|14753.8|14756.1|14754.1|14756.3|14754.3|14755.4|14753.4|3
1648178380000|2022-03-25 03:19:40|14756|14754|14755.5|14753.5|14756.3|14754.3|14755.4|14753.4|31
1648178390000|2022-03-25 03:19:50|14755.6|14753.6|14753.1|14751.1|14755.6|14753.6|14752.9|14750.9|26
1648178400000|2022-03-25 03:20:00|14753|14751|14750.6|14748.6|14753.6|14751.6|14750.5|14748.5|44
1648178410000|2022-03-25 03:20:10|14750.5|14748.5|14751.3|14749.3|14751.3|14749.3|14748.8|14746.8|53
1648178420000|2022-03-25 03:20:20|14751.1|14749.1|14750.9|14748.9|14751.8|14749.8|14750|14748|48
1648178430000|2022-03-25 03:20:30|14750.8|14748.8|14748.9|14746.9|14750.9|14748.9|14748.8|14746.8|14
1648178440000|2022-03-25 03:20:40|14749|14747|14748.6|14746.6|14749.1|14747.1|14748.5|14746.5|2
1648178450000|2022-03-25 03:20:50|14748.8|14746.8|14748.8|14746.8|14749|14747|14748.3|14746.3|8
1648178460000|2022-03-25 03:21:00|14748.9|14746.9|14750.5|14748.5|14750.9|14748.9|14748.8|14746.8|9
1648178470000|2022-03-25 03:21:10|14750.4|14748.4|14749.6|14747.6|14750.4|14748.4|14748.9|14746.9|5
1648178480000|2022-03-25 03:21:20|14749.8|14747.8|14750.9|14748.9|14750.9|14748.9|14749.8|14747.8|2
1648178490000|2022-03-25 03:21:30|14750.5|14748.5|14750.8|14748.8|14751.3|14749.3|14750.5|14748.5|1
1648178500000|2022-03-25 03:21:40|14750.5|14748.5|14751|14749|14751.3|14749.3|14750.5|14748.5|4
1648178510000|2022-03-25 03:21:50|14750.9|14748.9|14749.6|14747.6|14750.9|14748.9|14749.6|14747.6|13
1648178520000|2022-03-25 03:22:00|14749.8|14747.8|14750.1|14748.1|14750.3|14748.3|14749.4|14747.4|1
1648178530000|2022-03-25 03:22:10|14750.5|14748.5|14750.4|14748.4|14751.6|14749.6|14750.3|14748.3|14
1648178540000|2022-03-25 03:22:20|14751.1|14749.1|14750.9|14748.9|14751.1|14749.1|14750.8|14748.8|5
1648178550000|2022-03-25 03:22:30|14750.8|14748.8|14749.9|14747.9|14750.9|14748.9|14749|14747|8
1648178560000|2022-03-25 03:22:40|14749.8|14747.8|14748.4|14746.4|14749.9|14747.9|14748|14746|31
1648178570000|2022-03-25 03:22:50|14748.1|14746.1|14748.8|14746.8|14749.5|14747.5|14748.1|14746.1|9
1648178580000|2022-03-25 03:23:00|14748.9|14746.9|14749.4|14747.4|14749.6|14747.6|14748.6|14746.6|4
1648178590000|2022-03-25 03:23:10|14749.3|14747.3|14748.9|14746.9|14749.6|14747.6|14748.6|14746.6|14
1648178600000|2022-03-25 03:23:20|14749.1|14747.1|14748.9|14746.9|14749.1|14747.1|14748.8|14746.8|3
1648178610000|2022-03-25 03:23:30|14749|14747|14747.9|14745.9|14749|14747|14747.9|14745.9|3
1648178620000|2022-03-25 03:23:40|14747.8|14745.8|14747.6|14745.6|14747.8|14745.8|14747.6|14745.6|4
1648178630000|2022-03-25 03:23:50|14747.5|14745.5|14747.8|14745.8|14748.5|14746.5|14747.5|14745.5|17
1648178640000|2022-03-25 03:24:00|14747.9|14745.9|14749.4|14747.4|14749.5|14747.5|14747.9|14745.9|5
1648178650000|2022-03-25 03:24:10|14749.5|14747.5|14749.6|14747.6|14750|14748|14748.9|14746.9|4
1648178660000|2022-03-25 03:24:20|14749.8|14747.8|14750.5|14748.5|14750.8|14748.8|14749.8|14747.8|4
1648178670000|2022-03-25 03:24:30|14750.8|14748.8|14750.4|14748.4|14750.8|14748.8|14749.5|14747.5|9
1648178680000|2022-03-25 03:24:40|14750.5|14748.5|14751.8|14749.8|14752.3|14750.3|14750.5|14748.5|14
1648178690000|2022-03-25 03:24:50|14751.9|14749.9|14752.1|14750.1|14752.1|14750.1|14751.9|14749.9|1
1648178700000|2022-03-25 03:25:00|14751.8|14749.8|14753.1|14751.1|14753.1|14751.1|14751.4|14749.4|10
1648178710000|2022-03-25 03:25:10|14753.3|14751.3|14753.3|14751.3|14753.3|14751.3|14752.6|14750.6|18
1648178720000|2022-03-25 03:25:20|14753.1|14751.1|14754.4|14752.4|14754.6|14752.6|14752.8|14750.8|8
1648178730000|2022-03-25 03:25:30|14754.3|14752.3|14755.4|14753.4|14755.4|14753.4|14754.3|14752.3|7
1648178740000|2022-03-25 03:25:40|14755.5|14753.5|14756.6|14754.6|14757.1|14755.1|14755.5|14753.5|20
1648178750000|2022-03-25 03:25:50|14756.8|14754.8|14756.1|14754.1|14756.9|14754.9|14756.1|14754.1|16
1648178760000|2022-03-25 03:26:00|14756.3|14754.3|14754.4|14752.4|14756.4|14754.4|14754.1|14752.1|15
1648178770000|2022-03-25 03:26:10|14754.3|14752.3|14753.9|14751.9|14754.4|14752.4|14753.8|14751.8|5
1648178780000|2022-03-25 03:26:20|14754|14752|14753.5|14751.5|14755.1|14753.1|14753.5|14751.5|12
1648178790000|2022-03-25 03:26:30|14753.6|14751.6|14754.1|14752.1|14754.5|14752.5|14753.6|14751.6|10
1648178800000|2022-03-25 03:26:40|14754|14752|14753.9|14751.9|14754.4|14752.4|14753.9|14751.9|7
1648178810000|2022-03-25 03:26:50|14754|14752|14753.3|14751.3|14754|14752|14753|14751|9
1648178820000|2022-03-25 03:27:00|14753.1|14751.1|14753.6|14751.6|14753.9|14751.9|14753|14751|1
1648178830000|2022-03-25 03:27:10|14753.8|14751.8|14753.6|14751.6|14754.1|14752.1|14753.6|14751.6|2
1648178840000|2022-03-25 03:27:20|14753.8|14751.8|14753|14751|14753.9|14751.9|14753|14751|9
1648178850000|2022-03-25 03:27:30|14753.1|14751.1|14752.6|14750.6|14753.1|14751.1|14752.1|14750.1|19
1648178860000|2022-03-25 03:27:40|14752.4|14750.4|14754.6|14752.6|14754.6|14752.6|14752.3|14750.3|8
1648178870000|2022-03-25 03:27:50|14754.4|14752.4|14754.5|14752.5|14754.6|14752.6|14754.1|14752.1|1
1648178880000|2022-03-25 03:28:00|14754.6|14752.6|14754.6|14752.6|14754.6|14752.6|14754.4|14752.4|3
1648178890000|2022-03-25 03:28:10|14754.9|14752.9|14754.6|14752.6|14754.9|14752.9|14753.8|14751.8|19
1648178900000|2022-03-25 03:28:20|14754.5|14752.5|14753.9|14751.9|14754.9|14752.9|14753.4|14751.4|2
1648178910000|2022-03-25 03:28:30|14753.6|14751.6|14754.1|14752.1|14754.4|14752.4|14753.6|14751.6|2
1648178920000|2022-03-25 03:28:40|14754.3|14752.3|14754.1|14752.1|14754.4|14752.4|14754|14752|4
1648178930000|2022-03-25 03:28:50|14754|14752|14753.1|14751.1|14754|14752|14753|14751|2
1648178940000|2022-03-25 03:29:00|14753|14751|14750.9|14748.9|14754.4|14752.4|14750.4|14748.4|85
1648178950000|2022-03-25 03:29:10|14751|14749|14752|14750|14752.5|14750.5|14750.6|14748.6|9
1648178960000|2022-03-25 03:29:20|14751.9|14749.9|14753|14751|14753.3|14751.3|14751.9|14749.9|3
1648178970000|2022-03-25 03:29:30|14753.1|14751.1|14754.3|14752.3|14754.3|14752.3|14752.6|14750.6|51
1648178980000|2022-03-25 03:29:40|14754.1|14752.1|14754.8|14752.8|14755.1|14753.1|14754|14752|9
1648178990000|2022-03-25 03:29:50|14754.6|14752.6|14752.9|14750.9|14754.8|14752.8|14752.3|14750.3|15
1648179000000|2022-03-25 03:30:00|14753.4|14751.4|14754.5|14752.5|14755.4|14753.4|14752.8|14750.8|15
1648179010000|2022-03-25 03:30:10|14754.6|14752.6|14754.4|14752.4|14755.5|14753.5|14754.1|14752.1|9
1648179020000|2022-03-25 03:30:20|14754.5|14752.5|14754.4|14752.4|14755|14753|14754.3|14752.3|1
1648179030000|2022-03-25 03:30:30|14754.5|14752.5|14756.5|14754.5|14756.5|14754.5|14754.5|14752.5|7
1648179040000|2022-03-25 03:30:40|14756.4|14754.4|14755.4|14753.4|14756.5|14754.5|14755.1|14753.1|11
1648179050000|2022-03-25 03:30:50|14755.3|14753.3|14755.3|14753.3|14755.4|14753.4|14754.6|14752.6|0
1648179060000|2022-03-25 03:31:00|14755.4|14753.4|14755|14753|14755.5|14753.5|14754.8|14752.8|6
1648179070000|2022-03-25 03:31:10|14755.1|14753.1|14755.9|14753.9|14755.9|14753.9|14755|14753|2
1648179080000|2022-03-25 03:31:20|14755.8|14753.8|14756.6|14754.6|14756.9|14754.9|14755.5|14753.5|6
1648179090000|2022-03-25 03:31:30|14756.5|14754.5|14756.4|14754.4|14757|14755|14756.4|14754.4|5
1648179100000|2022-03-25 03:31:40|14756.5|14754.5|14755.4|14753.4|14756.5|14754.5|14755.3|14753.3|2
1648179110000|2022-03-25 03:31:50|14755.3|14753.3|14754.6|14752.6|14755.8|14753.8|14754.6|14752.6|4
1648179120000|2022-03-25 03:32:00|14754.8|14752.8|14755.1|14753.1|14755.3|14753.3|14754.6|14752.6|3
1648179130000|2022-03-25 03:32:10|14755|14753|14754.6|14752.6|14755.1|14753.1|14754.5|14752.5|0
1648179140000|2022-03-25 03:32:20|14754.5|14752.5|14754.8|14752.8|14754.9|14752.9|14754.5|14752.5|0
1648179150000|2022-03-25 03:32:30|14754.1|14752.1|14754.4|14752.4|14754.8|14752.8|14754.1|14752.1|1
1648179160000|2022-03-25 03:32:40|14754.5|14752.5|14756.9|14754.9|14757|14755|14754.5|14752.5|11
1648179170000|2022-03-25 03:32:50|14757|14755|14759.4|14757.4|14759.5|14757.5|14757|14755|35
1648179180000|2022-03-25 03:33:00|14759.5|14757.5|14758.9|14756.9|14759.6|14757.6|14758.4|14756.4|6
1648179190000|2022-03-25 03:33:10|14758.8|14756.8|14758.5|14756.5|14758.9|14756.9|14758.4|14756.4|1
1648179200000|2022-03-25 03:33:20|14758.4|14756.4|14758.6|14756.6|14759.1|14757.1|14758.4|14756.4|8
1648179210000|2022-03-25 03:33:30|14758.8|14756.8|14759.1|14757.1|14759.3|14757.3|14758.8|14756.8|3
1648179220000|2022-03-25 03:33:40|14759|14757|14759.8|14757.8|14759.8|14757.8|14758.9|14756.9|8
1648179230000|2022-03-25 03:33:50|14759.9|14757.9|14759.3|14757.3|14759.9|14757.9|14758.9|14756.9|5
1648179240000|2022-03-25 03:34:00|14759.1|14757.1|14759.1|14757.1|14759.9|14757.9|14758.6|14756.6|3
1648179250000|2022-03-25 03:34:10|14758.9|14756.9|14759|14757|14759.5|14757.5|14758.9|14756.9|2
1648179260000|2022-03-25 03:34:20|14759.1|14757.1|14758.5|14756.5|14759.1|14757.1|14758.1|14756.1|11
1648179270000|2022-03-25 03:34:30|14758.6|14756.6|14758.5|14756.5|14758.6|14756.6|14758.3|14756.3|1
1648179280000|2022-03-25 03:34:40|14758.4|14756.4|14757.6|14755.6|14758.4|14756.4|14757.4|14755.4|11
1648179290000|2022-03-25 03:34:50|14757.5|14755.5|14757.1|14755.1|14757.6|14755.6|14757|14755|0
1648179300000|2022-03-25 03:35:00|14757|14755|14755.9|14753.9|14757|14755|14755.8|14753.8|4
1648179310000|2022-03-25 03:35:10|14755.8|14753.8|14755.4|14753.4|14755.9|14753.9|14755.3|14753.3|4
1648179320000|2022-03-25 03:35:20|14755.1|14753.1|14757.5|14755.5|14757.5|14755.5|14755.1|14753.1|5
1648179330000|2022-03-25 03:35:30|14756.9|14754.9|14756.5|14754.5|14757.1|14755.1|14756.5|14754.5|4
1648179340000|2022-03-25 03:35:40|14756.6|14754.6|14757.5|14755.5|14757.6|14755.6|14756.6|14754.6|8
1648179350000|2022-03-25 03:35:50|14757.6|14755.6|14757.4|14755.4|14758.4|14756.4|14756.6|14754.6|10
1648179360000|2022-03-25 03:36:00|14757.3|14755.3|14757.3|14755.3|14757.4|14755.4|14757|14755|2
1648179370000|2022-03-25 03:36:10|14757.1|14755.1|14756.3|14754.3|14757.4|14755.4|14756.3|14754.3|4
1648179380000|2022-03-25 03:36:20|14756|14754|14755.4|14753.4|14756.1|14754.1|14755.3|14753.3|7
1648179390000|2022-03-25 03:36:30|14755.1|14753.1|14754.1|14752.1|14755.8|14753.8|14754|14752|10
1648179400000|2022-03-25 03:36:40|14754|14752|14753.5|14751.5|14754.1|14752.1|14753.4|14751.4|3
1648179410000|2022-03-25 03:36:50|14752.6|14750.6|14753.8|14751.8|14753.8|14751.8|14752.6|14750.6|9
1648179420000|2022-03-25 03:37:00|14753.9|14751.9|14754.1|14752.1|14754.3|14752.3|14753.4|14751.4|4
1648179430000|2022-03-25 03:37:10|14754.3|14752.3|14755.6|14753.6|14755.6|14753.6|14754.1|14752.1|2
1648179440000|2022-03-25 03:37:20|14755.5|14753.5|14755.9|14753.9|14755.9|14753.9|14755.4|14753.4|0
1648179450000|2022-03-25 03:37:30|14756|14754|14755.6|14753.6|14756.1|14754.1|14755.6|14753.6|1
1648179460000|2022-03-25 03:37:40|14755.5|14753.5|14754.9|14752.9|14755.5|14753.5|14753.9|14751.9|3
1648179470000|2022-03-25 03:37:50|14755|14753|14755.8|14753.8|14756|14754|14755|14753|0
1648179480000|2022-03-25 03:38:00|14755.6|14753.6|14754.5|14752.5|14755.8|14753.8|14754.4|14752.4|9
1648179490000|2022-03-25 03:38:10|14754.4|14752.4|14754.4|14752.4|14754.6|14752.6|14753.4|14751.4|8
1648179500000|2022-03-25 03:38:20|14754.5|14752.5|14753.4|14751.4|14754.8|14752.8|14753.4|14751.4|2
1648179510000|2022-03-25 03:38:30|14753.5|14751.5|14752.5|14750.5|14753.5|14751.5|14752.5|14750.5|10
1648179520000|2022-03-25 03:38:40|14752.4|14750.4|14753.4|14751.4|14753.4|14751.4|14752.3|14750.3|6
1648179530000|2022-03-25 03:38:50|14753.5|14751.5|14754.3|14752.3|14754.8|14752.8|14753.5|14751.5|13
1648179540000|2022-03-25 03:39:00|14754.4|14752.4|14753.4|14751.4|14754.6|14752.6|14753.3|14751.3|0
1648179550000|2022-03-25 03:39:10|14753.3|14751.3|14752.8|14750.8|14753.6|14751.6|14752.8|14750.8|6
1648179560000|2022-03-25 03:39:20|14752.6|14750.6|14752.6|14750.6|14752.8|14750.8|14752.4|14750.4|7
1648179570000|2022-03-25 03:39:30|14752.5|14750.5|14754.1|14752.1|14754.1|14752.1|14752.4|14750.4|2
1648179580000|2022-03-25 03:39:40|14754|14752|14754.1|14752.1|14754.1|14752.1|14754|14752|1
1648179590000|2022-03-25 03:39:50|14754|14752|14753.1|14751.1|14754.1|14752.1|14753.1|14751.1|0
1648179600000|2022-03-25 03:40:00|14753.3|14751.3|14753.8|14751.8|14754.3|14752.3|14753.3|14751.3|2
1648179610000|2022-03-25 03:40:10|14753.6|14751.6|14751.4|14749.4|14753.9|14751.9|14751.4|14749.4|17
1648179620000|2022-03-25 03:40:20|14751.3|14749.3|14748.8|14746.8|14751.4|14749.4|14748.5|14746.5|37
1648179630000|2022-03-25 03:40:30|14748.6|14746.6|14746.8|14744.8|14748.9|14746.9|14746.8|14744.8|16
1648179640000|2022-03-25 03:40:40|14746.9|14744.9|14748.6|14746.6|14748.9|14746.9|14746.6|14744.6|10
1648179650000|2022-03-25 03:40:50|14748.8|14746.8|14748.1|14746.1|14748.9|14746.9|14748|14746|4
1648179660000|2022-03-25 03:41:00|14748|14746|14749|14747|14749.3|14747.3|14747.9|14745.9|9
1648179670000|2022-03-25 03:41:10|14748.9|14746.9|14750.1|14748.1|14750.1|14748.1|14748.9|14746.9|7
1648179680000|2022-03-25 03:41:20|14750.4|14748.4|14751.6|14749.6|14752|14750|14750.4|14748.4|12
1648179690000|2022-03-25 03:41:30|14751.9|14749.9|14751.8|14749.8|14752.6|14750.6|14751.4|14749.4|15
1648179700000|2022-03-25 03:41:40|14751.9|14749.9|14752.1|14750.1|14752.5|14750.5|14751.9|14749.9|3
1648179710000|2022-03-25 03:41:50|14752.3|14750.3|14751.3|14749.3|14752.5|14750.5|14751.1|14749.1|8
1648179720000|2022-03-25 03:42:00|14750.8|14748.8|14750.9|14748.9|14751.4|14749.4|14750.8|14748.8|2
1648179730000|2022-03-25 03:42:10|14751|14749|14750.8|14748.8|14751.3|14749.3|14750.8|14748.8|2
1648179740000|2022-03-25 03:42:20|14750.6|14748.6|14750.4|14748.4|14750.8|14748.8|14749.1|14747.1|7
1648179750000|2022-03-25 03:42:30|14750.3|14748.3|14750.1|14748.1|14751.6|14749.6|14750.1|14748.1|14
1648179760000|2022-03-25 03:42:40|14749.9|14747.9|14750.1|14748.1|14750.4|14748.4|14749.6|14747.6|3
1648179770000|2022-03-25 03:42:50|14750.3|14748.3|14752.1|14750.1|14752.1|14750.1|14750.3|14748.3|5
1648179780000|2022-03-25 03:43:00|14752|14750|14751|14749|14752.1|14750.1|14751|14749|6
1648179790000|2022-03-25 03:43:10|14750.9|14748.9|14749.5|14747.5|14750.9|14748.9|14749.4|14747.4|8
1648179800000|2022-03-25 03:43:20|14749.3|14747.3|14747.8|14745.8|14749.9|14747.9|14746.8|14744.8|26
1648179810000|2022-03-25 03:43:30|14747.5|14745.5|14748.6|14746.6|14748.9|14746.9|14747.3|14745.3|3
1648179820000|2022-03-25 03:43:40|14748.8|14746.8|14747.9|14745.9|14749.1|14747.1|14747.4|14745.4|16
1648179830000|2022-03-25 03:43:50|14748|14746|14748.9|14746.9|14749.6|14747.6|14748|14746|5
1648179840000|2022-03-25 03:44:00|14749.1|14747.1|14749.3|14747.3|14749.4|14747.4|14748.9|14746.9|5
1648179850000|2022-03-25 03:44:10|14749.1|14747.1|14749.1|14747.1|14750.3|14748.3|14748.8|14746.8|8
1648179860000|2022-03-25 03:44:20|14749|14747|14750.5|14748.5|14750.5|14748.5|14749|14747|6
1648179870000|2022-03-25 03:44:30|14750.4|14748.4|14750.9|14748.9|14750.9|14748.9|14750.4|14748.4|1
1648179880000|2022-03-25 03:44:40|14749.4|14747.4|14749.4|14747.4|14749.4|14747.4|14748.8|14746.8|17
1648179890000|2022-03-25 03:44:50|14749.5|14747.5|14749.4|14747.4|14749.5|14747.5|14749|14747|2
1648179900000|2022-03-25 03:45:00|14749|14747|14749|14747|14750|14748|14748.1|14746.1|18
1648179910000|2022-03-25 03:45:10|14748.9|14746.9|14748.4|14746.4|14749.6|14747.6|14748|14746|12
1648179920000|2022-03-25 03:45:20|14748.5|14746.5|14749.4|14747.4|14749.5|14747.5|14748.4|14746.4|4
1648179930000|2022-03-25 03:45:30|14749.3|14747.3|14749.6|14747.6|14750.1|14748.1|14749|14747|5
1648179940000|2022-03-25 03:45:40|14749.8|14747.8|14748.5|14746.5|14749.9|14747.9|14747.9|14745.9|8
1648179950000|2022-03-25 03:45:50|14748.4|14746.4|14750.1|14748.1|14750.3|14748.3|14748.4|14746.4|6
1648179960000|2022-03-25 03:46:00|14749.6|14747.6|14749.9|14747.9|14750.1|14748.1|14749.4|14747.4|13
1648179970000|2022-03-25 03:46:10|14749.8|14747.8|14750.1|14748.1|14750.3|14748.3|14749.8|14747.8|1
1648179980000|2022-03-25 03:46:20|14750|14748|14750.9|14748.9|14751.3|14749.3|14749.8|14747.8|5
1648179990000|2022-03-25 03:46:30|14751|14749|14750.3|14748.3|14751.4|14749.4|14750.1|14748.1|5
1648180000000|2022-03-25 03:46:40|14750.4|14748.4|14750.1|14748.1|14750.5|14748.5|14750|14748|0
1648180010000|2022-03-25 03:46:50|14750|14748|14749.3|14747.3|14750.1|14748.1|14749.1|14747.1|0
1648180020000|2022-03-25 03:47:00|14749.1|14747.1|14748.5|14746.5|14749.3|14747.3|14748.4|14746.4|6
1648180030000|2022-03-25 03:47:10|14748.4|14746.4|14748.5|14746.5|14748.9|14746.9|14748.4|14746.4|10
1648180040000|2022-03-25 03:47:20|14748.4|14746.4|14748.3|14746.3|14748.5|14746.5|14748.1|14746.1|25
1648180050000|2022-03-25 03:47:30|14748.4|14746.4|14749.6|14747.6|14749.8|14747.8|14748.4|14746.4|11
1648180060000|2022-03-25 03:47:40|14749.9|14747.9|14749.9|14747.9|14749.9|14747.9|14749.9|14747.9|3
1648180070000|2022-03-25 03:47:50|14750|14748|14749.8|14747.8|14750.3|14748.3|14749.5|14747.5|17
1648180080000|2022-03-25 03:48:00|14749.6|14747.6|14749.1|14747.1|14749.9|14747.9|14748.4|14746.4|2
1648180090000|2022-03-25 03:48:10|14749|14747|14748.3|14746.3|14749|14747|14748.1|14746.1|1
1648180100000|2022-03-25 03:48:20|14748.1|14746.1|14747.1|14745.1|14748.1|14746.1|14746.8|14744.8|23
1648180110000|2022-03-25 03:48:30|14747|14745|14747|14745|14747.4|14745.4|14746.8|14744.8|5
1648180120000|2022-03-25 03:48:40|14747.1|14745.1|14748.1|14746.1|14748.4|14746.4|14747|14745|7
1648180130000|2022-03-25 03:48:50|14748|14746|14747.9|14745.9|14748.8|14746.8|14747.6|14745.6|10
1648180140000|2022-03-25 03:49:00|14747.8|14745.8|14747.4|14745.4|14747.9|14745.9|14747.3|14745.3|16
1648180150000|2022-03-25 03:49:10|14747.5|14745.5|14747.8|14745.8|14748.3|14746.3|14747.4|14745.4|9
1648180160000|2022-03-25 03:49:20|14747.9|14745.9|14747.6|14745.6|14748.1|14746.1|14747.4|14745.4|0
1648180170000|2022-03-25 03:49:30|14747.8|14745.8|14747|14745|14747.8|14745.8|14746.5|14744.5|16
1648180180000|2022-03-25 03:49:40|14746.9|14744.9|14748.6|14746.6|14748.6|14746.6|14746.9|14744.9|5
1648180190000|2022-03-25 03:49:50|14748.5|14746.5|14749.1|14747.1|14749.4|14747.4|14748.5|14746.5|2
1648180200000|2022-03-25 03:50:00|14749|14747|14749.9|14747.9|14749.9|14747.9|14748.9|14746.9|4
1648180210000|2022-03-25 03:50:10|14750|14748|14750.5|14748.5|14750.5|14748.5|14749.9|14747.9|3
1648180220000|2022-03-25 03:50:20|14750.4|14748.4|14750.3|14748.3|14750.9|14748.9|14750.1|14748.1|10
1648180230000|2022-03-25 03:50:30|14750.4|14748.4|14751.8|14749.8|14751.8|14749.8|14750.4|14748.4|9
1648180240000|2022-03-25 03:50:40|14751.6|14749.6|14751.8|14749.8|14751.8|14749.8|14751.5|14749.5|5
1648180250000|2022-03-25 03:50:50|14751.6|14749.6|14750.5|14748.5|14751.8|14749.8|14750.5|14748.5|8
1648180260000|2022-03-25 03:51:00|14750.4|14748.4|14750.9|14748.9|14751.1|14749.1|14749.8|14747.8|12
1648180270000|2022-03-25 03:51:10|14750.8|14748.8|14752.4|14750.4|14752.6|14750.6|14750.8|14748.8|16
1648180280000|2022-03-25 03:51:20|14752.5|14750.5|14751.5|14749.5|14752.6|14750.6|14751.3|14749.3|6
1648180290000|2022-03-25 03:51:30|14751.3|14749.3|14750.3|14748.3|14751.3|14749.3|14750.3|14748.3|3
1648180300000|2022-03-25 03:51:40|14750.1|14748.1|14750.4|14748.4|14750.4|14748.4|14748.9|14746.9|11
1648180310000|2022-03-25 03:51:50|14750.5|14748.5|14747.1|14745.1|14750.5|14748.5|14747.1|14745.1|60
1648180320000|2022-03-25 03:52:00|14747|14745|14749|14747|14749|14747|14747|14745|4
1648180330000|2022-03-25 03:52:10|14749.1|14747.1|14749.9|14747.9|14750.3|14748.3|14748.8|14746.8|5
1648180340000|2022-03-25 03:52:20|14749.8|14747.8|14749.8|14747.8|14750.3|14748.3|14749.8|14747.8|2
1648180350000|2022-03-25 03:52:30|14749.9|14747.9|14749|14747|14750|14748|14749|14747|3
1648180360000|2022-03-25 03:52:40|14747.9|14745.9|14747.6|14745.6|14747.9|14745.9|14746.8|14744.8|18
1648180370000|2022-03-25 03:52:50|14747.8|14745.8|14748|14746|14748|14746|14747.6|14745.6|2
1648180380000|2022-03-25 03:53:00|14747.9|14745.9|14748.8|14746.8|14748.9|14746.9|14747.9|14745.9|3
1648180390000|2022-03-25 03:53:10|14748.6|14746.6|14749|14747|14749.1|14747.1|14748.6|14746.6|1
1648180400000|2022-03-25 03:53:20|14748.9|14746.9|14747.5|14745.5|14748.9|14746.9|14747.5|14745.5|16
1648180410000|2022-03-25 03:53:30|14747.6|14745.6|14747.6|14745.6|14747.9|14745.9|14746.6|14744.6|14
1648180420000|2022-03-25 03:53:40|14747.8|14745.8|14747|14745|14747.9|14745.9|14747|14745|9
1648180430000|2022-03-25 03:53:50|14747.1|14745.1|14747.4|14745.4|14747.8|14745.8|14747.1|14745.1|3
1648180440000|2022-03-25 03:54:00|14747.5|14745.5|14748.4|14746.4|14748.8|14746.8|14747.5|14745.5|5
1648180450000|2022-03-25 03:54:10|14748.3|14746.3|14749.9|14747.9|14750.3|14748.3|14747.6|14745.6|21
1648180460000|2022-03-25 03:54:20|14749.8|14747.8|14749.8|14747.8|14749.9|14747.9|14749.6|14747.6|2
1648180470000|2022-03-25 03:54:30|14749.6|14747.6|14750.1|14748.1|14750.1|14748.1|14749.4|14747.4|1
1648180480000|2022-03-25 03:54:40|14750|14748|14750.1|14748.1|14750.1|14748.1|14749.9|14747.9|1
1648180490000|2022-03-25 03:54:50|14750.3|14748.3|14749.3|14747.3|14750.4|14748.4|14749.1|14747.1|4
1648180500000|2022-03-25 03:55:00|14749.1|14747.1|14748.9|14746.9|14749.3|14747.3|14747.8|14745.8|11
1648180510000|2022-03-25 03:55:10|14748.8|14746.8|14749.3|14747.3|14749.5|14747.5|14748.6|14746.6|2
1648180520000|2022-03-25 03:55:20|14749.4|14747.4|14749.9|14747.9|14749.9|14747.9|14748.8|14746.8|6
1648180530000|2022-03-25 03:55:30|14749.8|14747.8|14749.9|14747.9|14750.1|14748.1|14749.6|14747.6|6
1648180540000|2022-03-25 03:55:40|14749.6|14747.6|14749|14747|14749.6|14747.6|14748.8|14746.8|9
1648180550000|2022-03-25 03:55:50|14748.9|14746.9|14749.3|14747.3|14749.3|14747.3|14748.9|14746.9|3
1648180560000|2022-03-25 03:56:00|14749.1|14747.1|14749.5|14747.5|14749.6|14747.6|14748.5|14746.5|3
1648180570000|2022-03-25 03:56:10|14749.4|14747.4|14749.5|14747.5|14749.5|14747.5|14749.1|14747.1|0
1648180580000|2022-03-25 03:56:20|14749.8|14747.8|14749.4|14747.4|14749.8|14747.8|14748.8|14746.8|6
1648180590000|2022-03-25 03:56:30|14749.3|14747.3|14749.9|14747.9|14749.9|14747.9|14749.3|14747.3|1
1648180600000|2022-03-25 03:56:40|14749.4|14747.4|14749.1|14747.1|14749.4|14747.4|14749.1|14747.1|5
1648180610000|2022-03-25 03:56:50|14749.3|14747.3|14749.1|14747.1|14749.4|14747.4|14749|14747|2
1648180620000|2022-03-25 03:57:00|14749.3|14747.3|14750|14748|14750|14748|14749.3|14747.3|1
1648180630000|2022-03-25 03:57:10|14749.9|14747.9|14749.1|14747.1|14750.3|14748.3|14749|14747|2
1648180640000|2022-03-25 03:57:20|14749|14747|14749.3|14747.3|14749.4|14747.4|14749|14747|1
1648180650000|2022-03-25 03:57:30|14749.1|14747.1|14749.1|14747.1|14749.1|14747.1|14749|14747|1
1648180660000|2022-03-25 03:57:40|14749|14747|14748.9|14746.9|14749.4|14747.4|14748.9|14746.9|2
1648180670000|2022-03-25 03:57:50|14749|14747|14750.1|14748.1|14750.4|14748.4|14748.9|14746.9|12
1648180680000|2022-03-25 03:58:00|14750.3|14748.3|14750.5|14748.5|14750.6|14748.6|14750.1|14748.1|3
1648180690000|2022-03-25 03:58:10|14750.4|14748.4|14750.8|14748.8|14750.8|14748.8|14750.4|14748.4|5
1648180700000|2022-03-25 03:58:20|14750.6|14748.6|14751|14749|14751|14749|14750.1|14748.1|17
1648180710000|2022-03-25 03:58:30|14750.8|14748.8|14751.3|14749.3|14751.4|14749.4|14750.8|14748.8|2
1648180720000|2022-03-25 03:58:40|14750.9|14748.9|14750.8|14748.8|14751|14749|14750.8|14748.8|5
1648180730000|2022-03-25 03:58:50|14750.9|14748.9|14750.6|14748.6|14750.9|14748.9|14750.6|14748.6|0
1648180740000|2022-03-25 03:59:00|14750.1|14748.1|14751.1|14749.1|14751.1|14749.1|14750.1|14748.1|5
1648180750000|2022-03-25 03:59:10|14751|14749|14751.6|14749.6|14752.3|14750.3|14750.9|14748.9|24
1648180760000|2022-03-25 03:59:20|14751.8|14749.8|14752|14750|14752.3|14750.3|14751.6|14749.6|4
1648180770000|2022-03-25 03:59:30|14751.9|14749.9|14751.6|14749.6|14752.3|14750.3|14751.5|14749.5|7
1648180780000|2022-03-25 03:59:40|14751.5|14749.5|14751.9|14749.9|14752|14750|14751.5|14749.5|5
1648180790000|2022-03-25 03:59:50|14752|14750|14752.4|14750.4|14754|14752|14751.9|14749.9|23
1648180800000|2022-03-25 04:00:00|14752.3|14750.3|14751.4|14749.4|14752.3|14750.3|14751|14749|19
1648180810000|2022-03-25 04:00:10|14751.3|14749.3|14752.6|14750.6|14752.6|14750.6|14751.1|14749.1|3
1648180820000|2022-03-25 04:00:20|14752.4|14750.4|14752.4|14750.4|14752.6|14750.6|14752.4|14750.4|13
1648180830000|2022-03-25 04:00:30|14752.6|14750.6|14751.9|14749.9|14752.8|14750.8|14751.9|14749.9|15
1648180840000|2022-03-25 04:00:40|14751.1|14749.1|14751.1|14749.1|14751.5|14749.5|14750.9|14748.9|6
1648180850000|2022-03-25 04:00:50|14751.3|14749.3|14751.8|14749.8|14752.1|14750.1|14751.3|14749.3|0
1648180860000|2022-03-25 04:01:00|14751.9|14749.9|14752.1|14750.1|14752.3|14750.3|14751.9|14749.9|1
1648180870000|2022-03-25 04:01:10|14752|14750|14752.1|14750.1|14752.3|14750.3|14751.8|14749.8|1
1648180880000|2022-03-25 04:01:20|14752|14750|14752.1|14750.1|14752.8|14750.8|14751.6|14749.6|11
1648180890000|2022-03-25 04:01:30|14752.3|14750.3|14752.3|14750.3|14752.3|14750.3|14752|14750|0
1648180900000|2022-03-25 04:01:40|14752.4|14750.4|14752.5|14750.5|14752.5|14750.5|14752.3|14750.3|3
1648180910000|2022-03-25 04:01:50|14752.6|14750.6|14753|14751|14754|14752|14752.5|14750.5|32
1648180920000|2022-03-25 04:02:00|14753.1|14751.1|14754.1|14752.1|14754.6|14752.6|14753|14751|26
1648180930000|2022-03-25 04:02:10|14754|14752|14754.1|14752.1|14754.4|14752.4|14753.9|14751.9|3
1648180940000|2022-03-25 04:02:20|14754|14752|14753.9|14751.9|14754.3|14752.3|14753.8|14751.8|12
1648180950000|2022-03-25 04:02:30|14754|14752|14755.1|14753.1|14755.3|14753.3|14753.9|14751.9|15
1648180960000|2022-03-25 04:02:40|14755|14753|14754.8|14752.8|14755|14753|14754.3|14752.3|7
1648180970000|2022-03-25 04:02:50|14754.6|14752.6|14754.8|14752.8|14754.8|14752.8|14754.5|14752.5|1
1648180980000|2022-03-25 04:03:00|14755.3|14753.3|14756.3|14754.3|14756.6|14754.6|14755.3|14753.3|17
1648180990000|2022-03-25 04:03:10|14756.4|14754.4|14755.6|14753.6|14756.6|14754.6|14755.4|14753.4|10
1648181000000|2022-03-25 04:03:20|14755.5|14753.5|14755.9|14753.9|14756.3|14754.3|14755.5|14753.5|3
1648181010000|2022-03-25 04:03:30|14755.8|14753.8|14755.5|14753.5|14755.8|14753.8|14755.4|14753.4|8
1648181020000|2022-03-25 04:03:40|14755.6|14753.6|14755.8|14753.8|14756.4|14754.4|14755.4|14753.4|15
1648181030000|2022-03-25 04:03:50|14755.6|14753.6|14756.1|14754.1|14756.1|14754.1|14755.6|14753.6|6
1648181040000|2022-03-25 04:04:00|14755.9|14753.9|14755.5|14753.5|14756|14754|14755.3|14753.3|12
1648181050000|2022-03-25 04:04:10|14755.4|14753.4|14756|14754|14756|14754|14755.4|14753.4|2
1648181060000|2022-03-25 04:04:20|14755.8|14753.8|14756|14754|14756.3|14754.3|14755.8|14753.8|4
1648181070000|2022-03-25 04:04:30|14755.9|14753.9|14756|14754|14756.1|14754.1|14755.9|14753.9|1
1648181080000|2022-03-25 04:04:40|14756.1|14754.1|14756.3|14754.3|14756.3|14754.3|14755.9|14753.9|6
1648181090000|2022-03-25 04:04:50|14756.1|14754.1|14756.4|14754.4|14756.4|14754.4|14756.1|14754.1|1
1648181100000|2022-03-25 04:05:00|14756.3|14754.3|14756.4|14754.4|14756.6|14754.6|14755.8|14753.8|9
1648181110000|2022-03-25 04:05:10|14756.3|14754.3|14756.3|14754.3|14756.6|14754.6|14756|14754|7
1648181120000|2022-03-25 04:05:20|14756.1|14754.1|14755.9|14753.9|14756.4|14754.4|14755.8|14753.8|9
1648181130000|2022-03-25 04:05:30|14756|14754|14756.3|14754.3|14756.3|14754.3|14756|14754|3
1648181140000|2022-03-25 04:05:40|14756.4|14754.4|14756.6|14754.6|14756.6|14754.6|14756.1|14754.1|1
1648181150000|2022-03-25 04:05:50|14756.5|14754.5|14756.1|14754.1|14756.5|14754.5|14755.8|14753.8|5
1648181160000|2022-03-25 04:06:00|14756|14754|14756|14754|14756.5|14754.5|14756|14754|0
1648181170000|2022-03-25 04:06:10|14755.9|14753.9|14755.5|14753.5|14755.9|14753.9|14754.9|14752.9|14
1648181180000|2022-03-25 04:06:20|14755.6|14753.6|14755.8|14753.8|14755.8|14753.8|14755.4|14753.4|0
1648181190000|2022-03-25 04:06:30|14755.9|14753.9|14756|14754|14756|14754|14755.9|14753.9|1
1648181200000|2022-03-25 04:06:40|14755.9|14753.9|14755.5|14753.5|14756.1|14754.1|14755.4|14753.4|7
1648181210000|2022-03-25 04:06:50|14755.6|14753.6|14754.4|14752.4|14755.8|14753.8|14754.4|14752.4|5
1648181220000|2022-03-25 04:07:00|14754.3|14752.3|14754.4|14752.4|14754.5|14752.5|14754.3|14752.3|0
1648181230000|2022-03-25 04:07:10|14754.5|14752.5|14755.3|14753.3|14755.5|14753.5|14754.5|14752.5|3
1648181240000|2022-03-25 04:07:20|14755.4|14753.4|14755.3|14753.3|14755.4|14753.4|14755.1|14753.1|1
1648181250000|2022-03-25 04:07:30|14754.6|14752.6|14754.9|14752.9|14754.9|14752.9|14754.3|14752.3|2
1648181260000|2022-03-25 04:07:40|14754.8|14752.8|14754.9|14752.9|14754.9|14752.9|14754.4|14752.4|0
1648181270000|2022-03-25 04:07:50|14754.8|14752.8|14755.3|14753.3|14755.4|14753.4|14754.8|14752.8|1
1648181280000|2022-03-25 04:08:00|14755.4|14753.4|14756.8|14754.8|14756.8|14754.8|14755.3|14753.3|4
1648181290000|2022-03-25 04:08:10|14756.6|14754.6|14756.1|14754.1|14756.9|14754.9|14756.1|14754.1|5
1648181300000|2022-03-25 04:08:20|14756|14754|14756.3|14754.3|14756.4|14754.4|14755.6|14753.6|1
1648181310000|2022-03-25 04:08:30|14756.1|14754.1|14756.4|14754.4|14756.4|14754.4|14756|14754|1
1648181320000|2022-03-25 04:08:40|14756.3|14754.3|14756.3|14754.3|14756.4|14754.4|14756.3|14754.3|1
1648181330000|2022-03-25 04:08:50|14756.4|14754.4|14756.6|14754.6|14756.6|14754.6|14756.3|14754.3|12
1648181340000|2022-03-25 04:09:00|14756.5|14754.5|14757.5|14755.5|14757.6|14755.6|14756.5|14754.5|18
1648181350000|2022-03-25 04:09:10|14757.6|14755.6|14757.8|14755.8|14758.4|14756.4|14757.5|14755.5|14
1648181360000|2022-03-25 04:09:20|14757.9|14755.9|14758.4|14756.4|14758.4|14756.4|14757.8|14755.8|5
1648181370000|2022-03-25 04:09:30|14758.3|14756.3|14757.8|14755.8|14758.3|14756.3|14757.8|14755.8|9
1648181380000|2022-03-25 04:09:40|14757.9|14755.9|14757.5|14755.5|14758|14756|14757.5|14755.5|5
1648181390000|2022-03-25 04:09:50|14757.6|14755.6|14757.6|14755.6|14757.8|14755.8|14757.3|14755.3|15
1648181400000|2022-03-25 04:10:00|14757.8|14755.8|14757.5|14755.5|14757.9|14755.9|14757.4|14755.4|3
1648181410000|2022-03-25 04:10:10|14757.4|14755.4|14757.6|14755.6|14757.8|14755.8|14757.3|14755.3|6
1648181420000|2022-03-25 04:10:20|14757.8|14755.8|14758|14756|14758|14756|14757.5|14755.5|2
1648181430000|2022-03-25 04:10:30|14758.1|14756.1|14759.4|14757.4|14759.6|14757.6|14758.1|14756.1|31
1648181440000|2022-03-25 04:10:40|14759.3|14757.3|14759.5|14757.5|14759.6|14757.6|14759.3|14757.3|12
1648181450000|2022-03-25 04:10:50|14759.6|14757.6|14758.9|14756.9|14759.6|14757.6|14758.8|14756.8|2
1648181460000|2022-03-25 04:11:00|14758.8|14756.8|14758.5|14756.5|14758.8|14756.8|14758.3|14756.3|5
1648181470000|2022-03-25 04:11:10|14758.4|14756.4|14758.3|14756.3|14758.6|14756.6|14758|14756|2
1648181480000|2022-03-25 04:11:20|14758.1|14756.1|14758.3|14756.3|14758.4|14756.4|14758|14756|2
1648181490000|2022-03-25 04:11:30|14758.4|14756.4|14758.4|14756.4|14758.4|14756.4|14758.1|14756.1|1
1648181500000|2022-03-25 04:11:40|14758.5|14756.5|14759.8|14757.8|14759.8|14757.8|14758.4|14756.4|9
1648181510000|2022-03-25 04:11:50|14759.6|14757.6|14764.9|14762.9|14767.4|14765.4|14759.5|14757.5|140
1648181520000|2022-03-25 04:12:00|14765|14763|14765.4|14763.4|14765.4|14763.4|14762.8|14760.8|37
1648181530000|2022-03-25 04:12:10|14765.3|14763.3|14764.1|14762.1|14765.8|14763.8|14763.9|14761.9|21
1648181540000|2022-03-25 04:12:20|14764|14762|14764.9|14762.9|14765.4|14763.4|14763.9|14761.9|12
1648181550000|2022-03-25 04:12:30|14764.8|14762.8|14764.4|14762.4|14764.8|14762.8|14764.3|14762.3|3
1648181560000|2022-03-25 04:12:40|14764.3|14762.3|14764.5|14762.5|14764.6|14762.6|14763.1|14761.1|17
1648181570000|2022-03-25 04:12:50|14764.6|14762.6|14764.6|14762.6|14766.1|14764.1|14764.6|14762.6|16
1648181580000|2022-03-25 04:13:00|14764.5|14762.5|14764.6|14762.6|14765.1|14763.1|14764.4|14762.4|6
1648181590000|2022-03-25 04:13:10|14764.8|14762.8|14766.1|14764.1|14766.3|14764.3|14764.6|14762.6|10
1648181600000|2022-03-25 04:13:20|14766.3|14764.3|14765.1|14763.1|14766.4|14764.4|14764.9|14762.9|9
1648181610000|2022-03-25 04:13:30|14765.3|14763.3|14764.1|14762.1|14765.3|14763.3|14764|14762|17
1648181620000|2022-03-25 04:13:40|14764|14762|14763.5|14761.5|14764.3|14762.3|14763.5|14761.5|14
1648181630000|2022-03-25 04:13:50|14763.6|14761.6|14764.1|14762.1|14764.1|14762.1|14763.5|14761.5|2
1648181640000|2022-03-25 04:14:00|14764.3|14762.3|14763.9|14761.9|14764.3|14762.3|14763.9|14761.9|1
1648181650000|2022-03-25 04:14:10|14764.1|14762.1|14763.9|14761.9|14764.1|14762.1|14763.9|14761.9|1
1648181660000|2022-03-25 04:14:20|14764|14762|14764|14762|14764.3|14762.3|14763.9|14761.9|1
1648181670000|2022-03-25 04:14:30|14764.1|14762.1|14762.6|14760.6|14764.5|14762.5|14762.5|14760.5|17
1648181680000|2022-03-25 04:14:40|14762.5|14760.5|14762.5|14760.5|14763.3|14761.3|14762.3|14760.3|8
1648181690000|2022-03-25 04:14:50|14762.6|14760.6|14762.6|14760.6|14762.8|14760.8|14762.3|14760.3|6
1648181700000|2022-03-25 04:15:00|14762.5|14760.5|14762|14760|14762.5|14760.5|14762|14760|8
1648181710000|2022-03-25 04:15:10|14761.9|14759.9|14760.9|14758.9|14762|14760|14760|14758|10
1648181720000|2022-03-25 04:15:20|14761|14759|14760.8|14758.8|14761.3|14759.3|14760.3|14758.3|6
1648181730000|2022-03-25 04:15:30|14761|14759|14761.6|14759.6|14762.3|14760.3|14760.8|14758.8|6
1648181740000|2022-03-25 04:15:40|14761.5|14759.5|14761.1|14759.1|14761.5|14759.5|14760.6|14758.6|7
1648181750000|2022-03-25 04:15:50|14761.4|14759.4|14762.1|14760.1|14762.1|14760.1|14761.4|14759.4|0
1648181760000|2022-03-25 04:16:00|14762|14760|14762.1|14760.1|14762.3|14760.3|14761.8|14759.8|0
1648181770000|2022-03-25 04:16:10|14762.4|14760.4|14762.9|14760.9|14762.9|14760.9|14762.4|14760.4|0
1648181780000|2022-03-25 04:16:20|14763.1|14761.1|14763.1|14761.1|14763.3|14761.3|14762.8|14760.8|4
1648181790000|2022-03-25 04:16:30|14763|14761|14763.3|14761.3|14763.3|14761.3|14762.9|14760.9|1
1648181800000|2022-03-25 04:16:40|14762.6|14760.6|14761.4|14759.4|14762.8|14760.8|14761.4|14759.4|10
1648181810000|2022-03-25 04:16:50|14761.5|14759.5|14762.1|14760.1|14762.3|14760.3|14761.1|14759.1|1
1648181820000|2022-03-25 04:17:00|14762|14760|14761.9|14759.9|14762.1|14760.1|14761.6|14759.6|0
1648181830000|2022-03-25 04:17:10|14761.8|14759.8|14761.8|14759.8|14762.4|14760.4|14761.4|14759.4|3
1648181840000|2022-03-25 04:17:20|14761.6|14759.6|14761.9|14759.9|14762|14760|14761.5|14759.5|0
1648181850000|2022-03-25 04:17:30|14761.8|14759.8|14762.4|14760.4|14762.4|14760.4|14761.5|14759.5|1
1648181860000|2022-03-25 04:17:40|14762.3|14760.3|14762.1|14760.1|14762.9|14760.9|14761.9|14759.9|0
1648181870000|2022-03-25 04:17:50|14761.9|14759.9|14762.3|14760.3|14762.3|14760.3|14761.3|14759.3|0
1648181880000|2022-03-25 04:18:00|14762.1|14760.1|14762.1|14760.1|14762.3|14760.3|14761.8|14759.8|0
1648181890000|2022-03-25 04:18:10|14762|14760|14760.3|14758.3|14762|14760|14759.8|14757.8|8
1648181900000|2022-03-25 04:18:20|14760.1|14758.1|14760.1|14758.1|14760.4|14758.4|14759.9|14757.9|3
1648181910000|2022-03-25 04:18:30|14760.3|14758.3|14759.8|14757.8|14760.4|14758.4|14759.8|14757.8|3
1648181920000|2022-03-25 04:18:40|14759.9|14757.9|14759.9|14757.9|14759.9|14757.9|14759.8|14757.8|3
1648181930000|2022-03-25 04:18:50|14759.8|14757.8|14763|14761|14763|14761|14759.8|14757.8|44
1648181940000|2022-03-25 04:19:00|14763.4|14761.4|14764.9|14762.9|14765|14763|14763.1|14761.1|21
1648181950000|2022-03-25 04:19:10|14764.8|14762.8|14764.4|14762.4|14764.9|14762.9|14763.5|14761.5|3
1648181960000|2022-03-25 04:19:20|14764.3|14762.3|14764.1|14762.1|14764.6|14762.6|14763.3|14761.3|7
1648181970000|2022-03-25 04:19:30|14764|14762|14763.8|14761.8|14764.1|14762.1|14763.8|14761.8|1
1648181980000|2022-03-25 04:19:40|14763.9|14761.9|14763.3|14761.3|14764|14762|14763|14761|13
1648181990000|2022-03-25 04:19:50|14763.6|14761.6|14763.9|14761.9|14764|14762|14763.1|14761.1|6
1648182000000|2022-03-25 04:20:00|14764.4|14762.4|14764.9|14762.9|14765|14763|14764.3|14762.3|14
1648182010000|2022-03-25 04:20:10|14765.1|14763.1|14765.3|14763.3|14765.3|14763.3|14764.9|14762.9|6
1648182020000|2022-03-25 04:20:20|14765.4|14763.4|14765|14763|14765.4|14763.4|14764.9|14762.9|3
1648182030000|2022-03-25 04:20:30|14764.8|14762.8|14764.8|14762.8|14764.8|14762.8|14764.4|14762.4|1
1648182040000|2022-03-25 04:20:40|14765.8|14763.8|14765.8|14763.8|14765.9|14763.9|14765.4|14763.4|7
1648182050000|2022-03-25 04:20:50|14765.9|14763.9|14766.4|14764.4|14766.4|14764.4|14765.8|14763.8|11
1648182060000|2022-03-25 04:21:00|14765.6|14763.6|14764|14762|14765.6|14763.6|14764|14762|7
1648182080000|2022-03-25 04:21:20|14763.9|14761.9|14764.1|14762.1|14764.1|14762.1|14763|14761|2
1648182090000|2022-03-25 04:21:30|14764|14762|14763.8|14761.8|14764.8|14762.8|14763.4|14761.4|4
1648182100000|2022-03-25 04:21:40|14763.6|14761.6|14763.9|14761.9|14764.6|14762.6|14763.5|14761.5|2
1648182110000|2022-03-25 04:21:50|14764.1|14762.1|14763.9|14761.9|14764.1|14762.1|14763.6|14761.6|0
1648182120000|2022-03-25 04:22:00|14764|14762|14764|14762|14764|14762|14763.6|14761.6|0
1648182130000|2022-03-25 04:22:10|14763.9|14761.9|14763.9|14761.9|14764|14762|14763.6|14761.6|0
1648182140000|2022-03-25 04:22:20|14764|14762|14763.5|14761.5|14764.3|14762.3|14763.5|14761.5|6
1648182150000|2022-03-25 04:22:30|14763.6|14761.6|14763.5|14761.5|14763.8|14761.8|14763.5|14761.5|1
1648182160000|2022-03-25 04:22:40|14763.6|14761.6|14762.9|14760.9|14763.6|14761.6|14762.6|14760.6|5
1648182170000|2022-03-25 04:22:50|14763|14761|14761.4|14759.4|14763|14761|14761.3|14759.3|34
1648182180000|2022-03-25 04:23:00|14761.3|14759.3|14761.5|14759.5|14761.8|14759.8|14760.8|14758.8|8
1648182190000|2022-03-25 04:23:10|14761.6|14759.6|14761.6|14759.6|14761.8|14759.8|14761.5|14759.5|1
1648182200000|2022-03-25 04:23:20|14761.8|14759.8|14762.1|14760.1|14762.1|14760.1|14761.8|14759.8|1
1648182210000|2022-03-25 04:23:30|14762|14760|14761.6|14759.6|14762.3|14760.3|14761.6|14759.6|3
1648182220000|2022-03-25 04:23:40|14761.8|14759.8|14761.6|14759.6|14761.8|14759.8|14761.4|14759.4|0
1648182230000|2022-03-25 04:23:50|14761.8|14759.8|14760.9|14758.9|14762.1|14760.1|14760.9|14758.9|3
1648182240000|2022-03-25 04:24:00|14761|14759|14761.6|14759.6|14761.6|14759.6|14760.6|14758.6|2
1648182250000|2022-03-25 04:24:10|14761.5|14759.5|14762.3|14760.3|14762.4|14760.4|14761.5|14759.5|5
1648182260000|2022-03-25 04:24:20|14762.4|14760.4|14762.5|14760.5|14762.5|14760.5|14762.3|14760.3|2
1648182270000|2022-03-25 04:24:30|14762.6|14760.6|14761.1|14759.1|14762.6|14760.6|14761.1|14759.1|6
1648182280000|2022-03-25 04:24:40|14761|14759|14761.6|14759.6|14761.6|14759.6|14760.9|14758.9|3
1648182290000|2022-03-25 04:24:50|14761.8|14759.8|14762|14760|14762.5|14760.5|14761.6|14759.6|1
1648182300000|2022-03-25 04:25:00|14761.9|14759.9|14763.1|14761.1|14763.3|14761.3|14761.9|14759.9|8
1648182310000|2022-03-25 04:25:10|14763|14761|14763.9|14761.9|14764|14762|14762.9|14760.9|8
1648182320000|2022-03-25 04:25:20|14763.6|14761.6|14764|14762|14764|14762|14763.3|14761.3|5
1648182330000|2022-03-25 04:25:30|14764.1|14762.1|14763.5|14761.5|14764.4|14762.4|14763.4|14761.4|4
1648182340000|2022-03-25 04:25:40|14763.6|14761.6|14763.6|14761.6|14763.6|14761.6|14763.4|14761.4|1
1648182350000|2022-03-25 04:25:50|14763.5|14761.5|14763.1|14761.1|14763.5|14761.5|14762.9|14760.9|8
1648182360000|2022-03-25 04:26:00|14763.3|14761.3|14763|14761|14763.3|14761.3|14763|14761|2
1648182370000|2022-03-25 04:26:10|14763.1|14761.1|14763.4|14761.4|14763.9|14761.9|14763.1|14761.1|8
1648182380000|2022-03-25 04:26:20|14763.5|14761.5|14765|14763|14765.3|14763.3|14763.4|14761.4|39
1648182390000|2022-03-25 04:26:30|14765.1|14763.1|14764.4|14762.4|14765.8|14763.8|14764.4|14762.4|18
1648182400000|2022-03-25 04:26:40|14764.5|14762.5|14763.9|14761.9|14764.5|14762.5|14763.8|14761.8|1
1648182410000|2022-03-25 04:26:50|14763.8|14761.8|14763.6|14761.6|14764|14762|14763.6|14761.6|1
1648182420000|2022-03-25 04:27:00|14763.8|14761.8|14763.3|14761.3|14763.9|14761.9|14763.1|14761.1|5
1648182430000|2022-03-25 04:27:10|14763.4|14761.4|14764.4|14762.4|14764.5|14762.5|14763.4|14761.4|5
1648182440000|2022-03-25 04:27:20|14764.5|14762.5|14764.4|14762.4|14764.6|14762.6|14764.3|14762.3|2
1648182450000|2022-03-25 04:27:30|14764.5|14762.5|14764.5|14762.5|14764.9|14762.9|14764.1|14762.1|5
1648182460000|2022-03-25 04:27:40|14764.6|14762.6|14765|14763|14765|14763|14764.5|14762.5|0
1648182470000|2022-03-25 04:27:50|14765.1|14763.1|14765|14763|14765.1|14763.1|14765|14763|0
1648182480000|2022-03-25 04:28:00|14765.3|14763.3|14765.8|14763.8|14765.8|14763.8|14765.1|14763.1|3
1648182490000|2022-03-25 04:28:10|14766.1|14764.1|14766.1|14764.1|14766.5|14764.5|14766|14764|9
1648182500000|2022-03-25 04:28:20|14766|14764|14766.1|14764.1|14766.4|14764.4|14766|14764|4
1648182510000|2022-03-25 04:28:30|14766.3|14764.3|14765.8|14763.8|14766.4|14764.4|14765.8|14763.8|5
1648182520000|2022-03-25 04:28:40|14765.9|14763.9|14766.5|14764.5|14766.5|14764.5|14765.8|14763.8|5
1648182530000|2022-03-25 04:28:50|14766.4|14764.4|14766.5|14764.5|14766.5|14764.5|14766.1|14764.1|2
1648182540000|2022-03-25 04:29:00|14766.4|14764.4|14766.1|14764.1|14766.9|14764.9|14766.1|14764.1|15
1648182550000|2022-03-25 04:29:10|14766.4|14764.4|14766.3|14764.3|14766.8|14764.8|14766.1|14764.1|8
1648182560000|2022-03-25 04:29:20|14766.1|14764.1|14766.4|14764.4|14766.5|14764.5|14766.1|14764.1|3
1648182570000|2022-03-25 04:29:30|14766.3|14764.3|14766.5|14764.5|14766.5|14764.5|14766.1|14764.1|1
1648182580000|2022-03-25 04:29:40|14766.4|14764.4|14766.3|14764.3|14766.5|14764.5|14766.1|14764.1|5
1648182590000|2022-03-25 04:29:50|14766.1|14764.1|14766.1|14764.1|14766.3|14764.3|14766|14764|1
1648182600000|2022-03-25 04:30:00|14765.5|14763.5|14766|14764|14766|14764|14765|14763|24
1648182610000|2022-03-25 04:30:10|14766.3|14764.3|14765.9|14763.9|14766.4|14764.4|14765.8|14763.8|3
1648182620000|2022-03-25 04:30:20|14765.8|14763.8|14765.9|14763.9|14766.5|14764.5|14765.8|14763.8|10
1648182630000|2022-03-25 04:30:30|14765.8|14763.8|14765.3|14763.3|14765.9|14763.9|14765.3|14763.3|2
1648182640000|2022-03-25 04:30:40|14765.6|14763.6|14765.1|14763.1|14765.8|14763.8|14765.1|14763.1|6
1648182650000|2022-03-25 04:30:50|14765|14763|14765|14763|14765.3|14763.3|14765|14763|0
1648182660000|2022-03-25 04:31:00|14765.1|14763.1|14764.4|14762.4|14765.1|14763.1|14764|14762|10
1648182670000|2022-03-25 04:31:10|14764.5|14762.5|14764.6|14762.6|14764.8|14762.8|14764.4|14762.4|1
1648182680000|2022-03-25 04:31:20|14764.8|14762.8|14764.5|14762.5|14764.8|14762.8|14764.3|14762.3|1
1648182690000|2022-03-25 04:31:30|14764.4|14762.4|14765.6|14763.6|14765.6|14763.6|14764.3|14762.3|3
1648182700000|2022-03-25 04:31:40|14765.5|14763.5|14766.6|14764.6|14766.6|14764.6|14765.5|14763.5|4
1648182710000|2022-03-25 04:31:50|14768.1|14766.1|14766.3|14764.3|14768.3|14766.3|14765.3|14763.3|24
1648182720000|2022-03-25 04:32:00|14766.1|14764.1|14765.8|14763.8|14766.4|14764.4|14765.8|14763.8|9
1648182730000|2022-03-25 04:32:10|14765.6|14763.6|14765.3|14763.3|14765.6|14763.6|14765.1|14763.1|0
1648182740000|2022-03-25 04:32:20|14765.1|14763.1|14766|14764|14766.1|14764.1|14765.1|14763.1|1
1648182750000|2022-03-25 04:32:30|14766.1|14764.1|14765.4|14763.4|14766.1|14764.1|14765|14763|12
1648182760000|2022-03-25 04:32:40|14765.3|14763.3|14765.1|14763.1|14765.5|14763.5|14765|14763|2
1648182770000|2022-03-25 04:32:50|14765.3|14763.3|14765.8|14763.8|14765.9|14763.9|14765.1|14763.1|5
1648182780000|2022-03-25 04:33:00|14765.9|14763.9|14766.1|14764.1|14766.3|14764.3|14765.6|14763.6|13
1648182790000|2022-03-25 04:33:10|14766|14764|14766.1|14764.1|14766.3|14764.3|14766|14764|0
1648182800000|2022-03-25 04:33:20|14766|14764|14765.4|14763.4|14766.1|14764.1|14765.1|14763.1|4
1648182810000|2022-03-25 04:33:30|14765.3|14763.3|14765.4|14763.4|14765.5|14763.5|14765|14763|1
1648182820000|2022-03-25 04:33:40|14765.5|14763.5|14766|14764|14766|14764|14765.5|14763.5|0
1648182830000|2022-03-25 04:33:50|14766.1|14764.1|14765.4|14763.4|14766.1|14764.1|14765.1|14763.1|6
1648182840000|2022-03-25 04:34:00|14765.3|14763.3|14765.1|14763.1|14765.4|14763.4|14765|14763|0
1648182850000|2022-03-25 04:34:10|14765|14763|14764.4|14762.4|14765.5|14763.5|14764.4|14762.4|3
1648182860000|2022-03-25 04:34:20|14764.5|14762.5|14764.3|14762.3|14764.5|14762.5|14764|14762|0
1648182870000|2022-03-25 04:34:30|14763.9|14761.9|14764.1|14762.1|14764.3|14762.3|14763.4|14761.4|40
1648182880000|2022-03-25 04:34:40|14764.3|14762.3|14763.9|14761.9|14764.3|14762.3|14763.9|14761.9|3
1648182890000|2022-03-25 04:34:50|14763.8|14761.8|14763.3|14761.3|14763.9|14761.9|14763|14761|5
1648182900000|2022-03-25 04:35:00|14763.1|14761.1|14763.6|14761.6|14763.6|14761.6|14762.6|14760.6|4
1648182910000|2022-03-25 04:35:10|14763.8|14761.8|14763.9|14761.9|14764.1|14762.1|14763.6|14761.6|3
1648182920000|2022-03-25 04:35:20|14763.6|14761.6|14763.6|14761.6|14763.6|14761.6|14763.3|14761.3|5
1648182930000|2022-03-25 04:35:30|14763.4|14761.4|14763.4|14761.4|14763.5|14761.5|14763.3|14761.3|2
1648182940000|2022-03-25 04:35:40|14763.3|14761.3|14763.3|14761.3|14763.5|14761.5|14763|14761|2
1648182950000|2022-03-25 04:35:50|14763.1|14761.1|14763.5|14761.5|14763.6|14761.6|14763.1|14761.1|6
1648182960000|2022-03-25 04:36:00|14763.4|14761.4|14763.1|14761.1|14763.6|14761.6|14763.1|14761.1|4
1648182970000|2022-03-25 04:36:10|14762.9|14760.9|14762|14760|14762.9|14760.9|14762|14760|25
1648182980000|2022-03-25 04:36:20|14761.9|14759.9|14761.9|14759.9|14762.5|14760.5|14761.8|14759.8|9
1648182990000|2022-03-25 04:36:30|14762|14760|14761.6|14759.6|14762|14760|14761.6|14759.6|0
1648183000000|2022-03-25 04:36:40|14761.4|14759.4|14761.1|14759.1|14761.5|14759.5|14760.8|14758.8|18
1648183010000|2022-03-25 04:36:50|14761.3|14759.3|14762.9|14760.9|14763|14761|14761.3|14759.3|7
1648183020000|2022-03-25 04:37:00|14763|14761|14763.1|14761.1|14763.1|14761.1|14762.9|14760.9|3
1648183030000|2022-03-25 04:37:10|14763.3|14761.3|14762.6|14760.6|14763.6|14761.6|14762.6|14760.6|3
1648183040000|2022-03-25 04:37:20|14762.8|14760.8|14763.3|14761.3|14763.3|14761.3|14762.8|14760.8|0
1648183050000|2022-03-25 04:37:30|14763.4|14761.4|14763.3|14761.3|14763.6|14761.6|14763.3|14761.3|0
1648183060000|2022-03-25 04:37:40|14763.4|14761.4|14765|14763|14765|14763|14763.4|14761.4|19
1648183070000|2022-03-25 04:37:50|14765.1|14763.1|14766|14764|14766.3|14764.3|14765.1|14763.1|15
1648183080000|2022-03-25 04:38:00|14765.8|14763.8|14763.6|14761.6|14765.8|14763.8|14763.6|14761.6|14
1648183090000|2022-03-25 04:38:10|14763.8|14761.8|14763.6|14761.6|14763.9|14761.9|14763|14761|5
1648183100000|2022-03-25 04:38:20|14763.5|14761.5|14762|14760|14763.6|14761.6|14761.3|14759.3|18
1648183110000|2022-03-25 04:38:30|14761.9|14759.9|14761.8|14759.8|14762|14760|14761.4|14759.4|5
1648183120000|2022-03-25 04:38:40|14761.6|14759.6|14761.5|14759.5|14761.6|14759.6|14761.3|14759.3|8
1648183130000|2022-03-25 04:38:50|14762|14760|14762|14760|14762|14760|14761.9|14759.9|3
1648183140000|2022-03-25 04:39:00|14762.1|14760.1|14761.3|14759.3|14762.1|14760.1|14760.9|14758.9|10
1648183150000|2022-03-25 04:39:10|14761.4|14759.4|14761.9|14759.9|14762|14760|14761.3|14759.3|1
1648183160000|2022-03-25 04:39:20|14761.8|14759.8|14761.3|14759.3|14762.1|14760.1|14760.9|14758.9|8
1648183170000|2022-03-25 04:39:30|14761.1|14759.1|14761.3|14759.3|14761.5|14759.5|14761|14759|3
1648183180000|2022-03-25 04:39:40|14761.4|14759.4|14761.3|14759.3|14761.5|14759.5|14761.3|14759.3|0
1648183190000|2022-03-25 04:39:50|14761.4|14759.4|14761.3|14759.3|14761.5|14759.5|14761|14759|4
1648183200000|2022-03-25 04:40:00|14761.1|14759.1|14760.8|14758.8|14761.3|14759.3|14760.8|14758.8|4
1648183210000|2022-03-25 04:40:10|14760.9|14758.9|14762.1|14760.1|14762.1|14760.1|14760.8|14758.8|14
1648183220000|2022-03-25 04:40:20|14762.3|14760.3|14762.6|14760.6|14763.1|14761.1|14762.3|14760.3|2
1648183230000|2022-03-25 04:40:30|14762.5|14760.5|14762.5|14760.5|14762.6|14760.6|14762.3|14760.3|1
1648183240000|2022-03-25 04:40:40|14762.4|14760.4|14762.4|14760.4|14763|14761|14762.4|14760.4|6
1648183250000|2022-03-25 04:40:50|14762.5|14760.5|14762.3|14760.3|14762.6|14760.6|14762.1|14760.1|3
1648183260000|2022-03-25 04:41:00|14762|14760|14762.1|14760.1|14762.9|14760.9|14761.9|14759.9|2
1648183270000|2022-03-25 04:41:10|14762|14760|14762.1|14760.1|14762.3|14760.3|14762|14760|0
1648183280000|2022-03-25 04:41:20|14761.9|14759.9|14762.6|14760.6|14762.6|14760.6|14761.9|14759.9|6
1648183290000|2022-03-25 04:41:30|14762.4|14760.4|14763.1|14761.1|14763.1|14761.1|14762.4|14760.4|2
1648183300000|2022-03-25 04:41:40|14763.3|14761.3|14763.4|14761.4|14763.4|14761.4|14763|14761|1
1648183310000|2022-03-25 04:41:50|14763.5|14761.5|14766|14764|14766|14764|14763.5|14761.5|25
1648183320000|2022-03-25 04:42:00|14766.3|14764.3|14766|14764|14766.5|14764.5|14765.8|14763.8|12
1648183330000|2022-03-25 04:42:10|14765.8|14763.8|14766.5|14764.5|14767.1|14765.1|14765.8|14763.8|20
1648183340000|2022-03-25 04:42:20|14766.4|14764.4|14765.9|14763.9|14766.8|14764.8|14765.6|14763.6|12
1648183350000|2022-03-25 04:42:30|14765.6|14763.6|14766.1|14764.1|14766.1|14764.1|14765.6|14763.6|2
1648183360000|2022-03-25 04:42:40|14766.3|14764.3|14765.9|14763.9|14766.3|14764.3|14765.6|14763.6|3
1648183370000|2022-03-25 04:42:50|14766|14764|14765.5|14763.5|14766.1|14764.1|14765.5|14763.5|2
1648183380000|2022-03-25 04:43:00|14765.6|14763.6|14766.3|14764.3|14766.4|14764.4|14765.5|14763.5|16
1648183390000|2022-03-25 04:43:10|14766.4|14764.4|14767.1|14765.1|14767.1|14765.1|14766.4|14764.4|7
1648183400000|2022-03-25 04:43:20|14767.3|14765.3|14768.1|14766.1|14768.5|14766.5|14767.3|14765.3|18
1648183410000|2022-03-25 04:43:30|14768|14766|14767.4|14765.4|14768.5|14766.5|14767.4|14765.4|7
1648183420000|2022-03-25 04:43:40|14767.5|14765.5|14768|14766|14768.1|14766.1|14767.5|14765.5|0
1648183430000|2022-03-25 04:43:50|14768.1|14766.1|14766.3|14764.3|14768.1|14766.1|14766.3|14764.3|6
1648183440000|2022-03-25 04:44:00|14766.4|14764.4|14766.1|14764.1|14766.4|14764.4|14766|14764|4
1648183450000|2022-03-25 04:44:10|14766.3|14764.3|14766.4|14764.4|14766.4|14764.4|14766|14764|5
1648183460000|2022-03-25 04:44:20|14766.3|14764.3|14765.5|14763.5|14766.4|14764.4|14765.3|14763.3|2
1648183470000|2022-03-25 04:44:30|14765.4|14763.4|14765.4|14763.4|14765.5|14763.5|14765|14763|3
1648183480000|2022-03-25 04:44:40|14765.3|14763.3|14765.9|14763.9|14766|14764|14765.1|14763.1|1
1648183490000|2022-03-25 04:44:50|14765.8|14763.8|14765.8|14763.8|14765.9|14763.9|14765.8|14763.8|1
1648183500000|2022-03-25 04:45:00|14765.6|14763.6|14764|14762|14765.6|14763.6|14763.8|14761.8|11
1648183510000|2022-03-25 04:45:10|14763.9|14761.9|14764.4|14762.4|14764.8|14762.8|14763.9|14761.9|4
1648183520000|2022-03-25 04:45:20|14764.3|14762.3|14764.3|14762.3|14764.4|14762.4|14764.3|14762.3|0
1648183530000|2022-03-25 04:45:30|14764.1|14762.1|14764|14762|14764.3|14762.3|14763.9|14761.9|1
1648183540000|2022-03-25 04:45:40|14764.1|14762.1|14764.1|14762.1|14764.4|14762.4|14764|14762|4
1648183550000|2022-03-25 04:45:50|14764.3|14762.3|14764.8|14762.8|14764.8|14762.8|14764.1|14762.1|6
1648183560000|2022-03-25 04:46:00|14764.6|14762.6|14765.4|14763.4|14766.3|14764.3|14764.6|14762.6|14
1648183570000|2022-03-25 04:46:10|14765.5|14763.5|14765.4|14763.4|14766.1|14764.1|14765.4|14763.4|3
1648183580000|2022-03-25 04:46:20|14765.3|14763.3|14764.9|14762.9|14765.4|14763.4|14764.9|14762.9|1
1648183590000|2022-03-25 04:46:30|14765|14763|14765.3|14763.3|14765.3|14763.3|14765|14763|1
1648183600000|2022-03-25 04:46:40|14765.1|14763.1|14765|14763|14765.3|14763.3|14765|14763|0
1648183610000|2022-03-25 04:46:50|14765.1|14763.1|14765.8|14763.8|14766|14764|14765|14763|5
1648183620000|2022-03-25 04:47:00|14765.9|14763.9|14765.4|14763.4|14765.9|14763.9|14765.3|14763.3|7
1648183630000|2022-03-25 04:47:10|14765.3|14763.3|14765.6|14763.6|14765.6|14763.6|14765.3|14763.3|0
1648183640000|2022-03-25 04:47:20|14765.5|14763.5|14765.4|14763.4|14765.8|14763.8|14765.1|14763.1|2
1648183650000|2022-03-25 04:47:30|14765.5|14763.5|14765.4|14763.4|14765.5|14763.5|14765.3|14763.3|0
1648183660000|2022-03-25 04:47:40|14765.5|14763.5|14765.4|14763.4|14765.6|14763.6|14765.3|14763.3|0
1648183670000|2022-03-25 04:47:50|14765.5|14763.5|14765.5|14763.5|14765.6|14763.6|14765.1|14763.1|1
1648183680000|2022-03-25 04:48:00|14765.6|14763.6|14765.5|14763.5|14765.8|14763.8|14765.4|14763.4|1
1648183690000|2022-03-25 04:48:10|14765.9|14763.9|14766|14764|14766|14764|14765.5|14763.5|0
1648183700000|2022-03-25 04:48:20|14766.8|14764.8|14769|14767|14769|14767|14766.8|14764.8|21
1648183710000|2022-03-25 04:48:30|14769.1|14767.1|14768.4|14766.4|14769.1|14767.1|14768.4|14766.4|10
1648183720000|2022-03-25 04:48:40|14768.6|14766.6|14768.6|14766.6|14768.6|14766.6|14768.4|14766.4|1
1648183730000|2022-03-25 04:48:50|14768.5|14766.5|14768.8|14766.8|14768.9|14766.9|14768.4|14766.4|7
1648183740000|2022-03-25 04:49:00|14768.6|14766.6|14768.5|14766.5|14768.8|14766.8|14768.4|14766.4|2
1648183750000|2022-03-25 04:49:10|14768.3|14766.3|14772.1|14770.1|14772.3|14770.3|14768.3|14766.3|94
1648183760000|2022-03-25 04:49:20|14772.4|14770.4|14772.4|14770.4|14775.4|14773.4|14772.3|14770.3|102
1648183770000|2022-03-25 04:49:30|14772.5|14770.5|14770.6|14768.6|14772.5|14770.5|14769.9|14767.9|19
1648183780000|2022-03-25 04:49:40|14770.8|14768.8|14771.9|14769.9|14772|14770|14770.8|14768.8|6
1648183790000|2022-03-25 04:49:50|14772|14770|14771.8|14769.8|14772.6|14770.6|14771.8|14769.8|6
1648183800000|2022-03-25 04:50:00|14771.9|14769.9|14771.9|14769.9|14772|14770|14770.9|14768.9|3
1648183810000|2022-03-25 04:50:10|14772|14770|14771.9|14769.9|14772|14770|14771.8|14769.8|1
1648183820000|2022-03-25 04:50:20|14772|14770|14772|14770|14772.1|14770.1|14771.3|14769.3|10
1648183830000|2022-03-25 04:50:30|14772.1|14770.1|14771.8|14769.8|14772.1|14770.1|14771.6|14769.6|11
1648183840000|2022-03-25 04:50:40|14771.9|14769.9|14772.9|14770.9|14774.3|14772.3|14771.9|14769.9|24
1648183850000|2022-03-25 04:50:50|14772.8|14770.8|14775.4|14773.4|14775.4|14773.4|14772.5|14770.5|17
1648183860000|2022-03-25 04:51:00|14775.3|14773.3|14774.6|14772.6|14775.5|14773.5|14774|14772|39
1648183870000|2022-03-25 04:51:10|14774.4|14772.4|14776.1|14774.1|14776.3|14774.3|14773.9|14771.9|27
1648183880000|2022-03-25 04:51:20|14775.9|14773.9|14774.8|14772.8|14775.9|14773.9|14774.8|14772.8|44
1648183890000|2022-03-25 04:51:30|14774.6|14772.6|14775.1|14773.1|14776|14774|14774.4|14772.4|10
1648183900000|2022-03-25 04:51:40|14775.3|14773.3|14776.1|14774.1|14776.1|14774.1|14775.1|14773.1|2
1648183910000|2022-03-25 04:51:50|14776|14774|14775.6|14773.6|14776.1|14774.1|14775.6|14773.6|8
1648183920000|2022-03-25 04:52:00|14776.1|14774.1|14776.9|14774.9|14776.9|14774.9|14776|14774|11
1648183930000|2022-03-25 04:52:10|14776.8|14774.8|14777.6|14775.6|14777.9|14775.9|14776.6|14774.6|13
1648183940000|2022-03-25 04:52:20|14777.8|14775.8|14777.5|14775.5|14778.4|14776.4|14777.1|14775.1|35
1648183950000|2022-03-25 04:52:30|14777.6|14775.6|14777|14775|14777.6|14775.6|14777|14775|15
1648183960000|2022-03-25 04:52:40|14776.9|14774.9|14775.9|14773.9|14777.1|14775.1|14775.1|14773.1|6
1648183970000|2022-03-25 04:52:50|14775.8|14773.8|14775.3|14773.3|14775.8|14773.8|14774.8|14772.8|3
1648183980000|2022-03-25 04:53:00|14775.1|14773.1|14775.6|14773.6|14775.6|14773.6|14774.5|14772.5|13
1648183990000|2022-03-25 04:53:10|14775.8|14773.8|14775.4|14773.4|14775.8|14773.8|14775.1|14773.1|11
1648184000000|2022-03-25 04:53:20|14775.3|14773.3|14775.3|14773.3|14775.4|14773.4|14775.1|14773.1|1
1648184010000|2022-03-25 04:53:30|14775.1|14773.1|14774.9|14772.9|14775.4|14773.4|14774.5|14772.5|8
1648184020000|2022-03-25 04:53:40|14774.8|14772.8|14774.1|14772.1|14774.9|14772.9|14774|14772|9
1648184030000|2022-03-25 04:53:50|14774.5|14772.5|14773.6|14771.6|14774.5|14772.5|14773.1|14771.1|17
1648184040000|2022-03-25 04:54:00|14773.9|14771.9|14773.9|14771.9|14774.3|14772.3|14773.5|14771.5|6
1648184050000|2022-03-25 04:54:10|14774|14772|14774.3|14772.3|14775.1|14773.1|14773.6|14771.6|19
1648184060000|2022-03-25 04:54:20|14774.1|14772.1|14773.9|14771.9|14774.1|14772.1|14773.8|14771.8|2
1648184070000|2022-03-25 04:54:30|14773.8|14771.8|14775.5|14773.5|14775.6|14773.6|14773.6|14771.6|9
1648184080000|2022-03-25 04:54:40|14775.6|14773.6|14776|14774|14776.1|14774.1|14775.5|14773.5|5
1648184090000|2022-03-25 04:54:50|14776.1|14774.1|14776.4|14774.4|14776.6|14774.6|14776|14774|10
1648184100000|2022-03-25 04:55:00|14776.5|14774.5|14776.5|14774.5|14776.8|14774.8|14776.5|14774.5|7
1648184110000|2022-03-25 04:55:10|14775.4|14773.4|14775.9|14773.9|14776.3|14774.3|14775.4|14773.4|12
1648184120000|2022-03-25 04:55:20|14776|14774|14783.6|14781.6|14783.8|14781.8|14775.9|14773.9|156
1648184130000|2022-03-25 04:55:30|14783.8|14781.8|14782.1|14780.1|14784.1|14782.1|14781.6|14779.6|35
1648184140000|2022-03-25 04:55:40|14781.6|14779.6|14784.1|14782.1|14784.1|14782.1|14781.6|14779.6|95
1648184150000|2022-03-25 04:55:50|14784.4|14782.4|14784|14782|14784.5|14782.5|14783.6|14781.6|11
1648184160000|2022-03-25 04:56:00|14783.8|14781.8|14783.5|14781.5|14783.8|14781.8|14783.5|14781.5|10
1648184170000|2022-03-25 04:56:10|14783.4|14781.4|14784.4|14782.4|14784.4|14782.4|14783.4|14781.4|8
1648184180000|2022-03-25 04:56:20|14784.1|14782.1|14785.1|14783.1|14785.1|14783.1|14784|14782|32
1648184190000|2022-03-25 04:56:30|14785|14783|14784.8|14782.8|14785.1|14783.1|14784.8|14782.8|1
1648184200000|2022-03-25 04:56:40|14784.9|14782.9|14785.3|14783.3|14785.3|14783.3|14784.5|14782.5|6
1648184210000|2022-03-25 04:56:50|14785.1|14783.1|14784.9|14782.9|14785.5|14783.5|14784.6|14782.6|7
1648184220000|2022-03-25 04:57:00|14784.8|14782.8|14784.4|14782.4|14784.9|14782.9|14784.3|14782.3|7
1648184230000|2022-03-25 04:57:10|14784.5|14782.5|14785.3|14783.3|14785.3|14783.3|14784.4|14782.4|9
1648184240000|2022-03-25 04:57:20|14785.4|14783.4|14785.1|14783.1|14785.4|14783.4|14785|14783|3
1648184250000|2022-03-25 04:57:30|14785|14783|14784.8|14782.8|14785|14783|14784.8|14782.8|4
1648184260000|2022-03-25 04:57:40|14784.9|14782.9|14796.3|14794.3|14799.1|14797.1|14784.9|14782.9|537
1648184270000|2022-03-25 04:57:50|14796.1|14794.1|14799.8|14797.8|14800.4|14798.4|14796.1|14794.1|101
1648184280000|2022-03-25 04:58:00|14799.9|14797.9|14798.8|14796.8|14799.9|14797.9|14797|14795|78
1648184290000|2022-03-25 04:58:10|14798.3|14796.3|14800.3|14798.3|14800.4|14798.4|14798.3|14796.3|41
1648184300000|2022-03-25 04:58:20|14800.1|14798.1|14800.6|14798.6|14800.8|14798.8|14799.9|14797.9|27
1648184310000|2022-03-25 04:58:30|14800.8|14798.8|14804.6|14802.6|14805|14803|14799.4|14797.4|200
1648184320000|2022-03-25 04:58:40|14804.4|14802.4|14815.4|14813.4|14816.1|14814.1|14804.4|14802.4|386
1648184330000|2022-03-25 04:58:50|14815.5|14813.5|14815|14813|14816.1|14814.1|14814.9|14812.9|57
1648184340000|2022-03-25 04:59:00|14815.4|14813.4|14810.4|14808.4|14816.5|14814.5|14810.4|14808.4|80
1648184350000|2022-03-25 04:59:10|14810.1|14808.1|14809.4|14807.4|14812.6|14810.6|14808.4|14806.4|66
1648184360000|2022-03-25 04:59:20|14809.1|14807.1|14810.1|14808.1|14810.9|14808.9|14809|14807|50
1648184370000|2022-03-25 04:59:30|14810|14808|14809.3|14807.3|14810.3|14808.3|14808.4|14806.4|18
1648184380000|2022-03-25 04:59:40|14809.4|14807.4|14805.4|14803.4|14809.4|14807.4|14805.4|14803.4|88
1648184390000|2022-03-25 04:59:50|14805.5|14803.5|14805.6|14803.6|14806|14804|14804.9|14802.9|21
1648184400000|2022-03-25 05:00:00|14805.8|14803.8|14797.9|14795.9|14805.8|14803.8|14797.6|14795.6|89
1648184410000|2022-03-25 05:00:10|14797.6|14795.6|14797.4|14795.4|14797.6|14795.6|14794|14792|118
1648184420000|2022-03-25 05:00:20|14797.3|14795.3|14798.6|14796.6|14799.4|14797.4|14795.6|14793.6|59
1648184430000|2022-03-25 05:00:30|14798.9|14796.9|14797.9|14795.9|14799.1|14797.1|14797.8|14795.8|12
1648184440000|2022-03-25 05:00:40|14798|14796|14797.6|14795.6|14798.3|14796.3|14797.5|14795.5|16
1648184450000|2022-03-25 05:00:50|14797.5|14795.5|14798.4|14796.4|14799.5|14797.5|14797.5|14795.5|13
1648184460000|2022-03-25 05:01:00|14798.5|14796.5|14797.9|14795.9|14799.5|14797.5|14797.1|14795.1|22
1648184470000|2022-03-25 05:01:10|14797.8|14795.8|14804.5|14802.5|14804.5|14802.5|14797.3|14795.3|105
1648184480000|2022-03-25 05:01:20|14804.1|14802.1|14804.1|14802.1|14804.5|14802.5|14802.8|14800.8|24
1648184490000|2022-03-25 05:01:30|14804|14802|14801.1|14799.1|14804.1|14802.1|14800.4|14798.4|24
1648184500000|2022-03-25 05:01:40|14801.4|14799.4|14800.5|14798.5|14801.6|14799.6|14800.4|14798.4|19
1648184510000|2022-03-25 05:01:50|14800.6|14798.6|14799.9|14797.9|14800.8|14798.8|14798.8|14796.8|19
1648184520000|2022-03-25 05:02:00|14800.3|14798.3|14801.1|14799.1|14803.8|14801.8|14800|14798|38
1648184530000|2022-03-25 05:02:10|14801.6|14799.6|14802.9|14800.9|14803.6|14801.6|14801.4|14799.4|16
1648184540000|2022-03-25 05:02:20|14803|14801|14803.6|14801.6|14803.8|14801.8|14803|14801|4
1648184550000|2022-03-25 05:02:30|14803.8|14801.8|14803.6|14801.6|14803.9|14801.9|14801.9|14799.9|9
1648184560000|2022-03-25 05:02:40|14803.8|14801.8|14802.9|14800.9|14803.8|14801.8|14802.6|14800.6|0
1648184570000|2022-03-25 05:02:50|14802.8|14800.8|14803.3|14801.3|14803.4|14801.4|14802.6|14800.6|6
1648184580000|2022-03-25 05:03:00|14803.4|14801.4|14802.3|14800.3|14803.5|14801.5|14801.1|14799.1|18
1648184590000|2022-03-25 05:03:10|14802.1|14800.1|14800|14798|14802.5|14800.5|14800|14798|6
1648184600000|2022-03-25 05:03:20|14800.5|14798.5|14801.1|14799.1|14801.4|14799.4|14800.4|14798.4|3
1648184610000|2022-03-25 05:03:30|14800.6|14798.6|14800.6|14798.6|14801.1|14799.1|14800.6|14798.6|6
1648184620000|2022-03-25 05:03:40|14800.5|14798.5|14798.8|14796.8|14800.6|14798.6|14798.6|14796.6|7
1648184630000|2022-03-25 05:03:50|14798.6|14796.6|14799.5|14797.5|14800.1|14798.1|14798.5|14796.5|6
1648184640000|2022-03-25 05:04:00|14799.6|14797.6|14800.6|14798.6|14800.6|14798.6|14799.3|14797.3|7
1648184650000|2022-03-25 05:04:10|14800.5|14798.5|14801.9|14799.9|14802|14800|14800.3|14798.3|16
1648184660000|2022-03-25 05:04:20|14802|14800|14800.1|14798.1|14802|14800|14799.9|14797.9|10
1648184670000|2022-03-25 05:04:30|14800|14798|14799.6|14797.6|14800|14798|14799.3|14797.3|8
1648184680000|2022-03-25 05:04:40|14799.4|14797.4|14799.5|14797.5|14799.8|14797.8|14799.1|14797.1|4
1648184690000|2022-03-25 05:04:50|14799.6|14797.6|14799.5|14797.5|14799.8|14797.8|14799.3|14797.3|1
1648184700000|2022-03-25 05:05:00|14799.6|14797.6|14800|14798|14800|14798|14799.4|14797.4|15
1648184710000|2022-03-25 05:05:10|14799.6|14797.6|14799.3|14797.3|14799.8|14797.8|14799.1|14797.1|5
1648184720000|2022-03-25 05:05:20|14799.4|14797.4|14797.9|14795.9|14799.5|14797.5|14797.8|14795.8|27
1648184730000|2022-03-25 05:05:30|14797.6|14795.6|14796.8|14794.8|14798|14796|14795.8|14793.8|35
1648184740000|2022-03-25 05:05:40|14797.6|14795.6|14794.6|14792.6|14798.6|14796.6|14794.3|14792.3|65
1648184750000|2022-03-25 05:05:50|14794.5|14792.5|14794.4|14792.4|14795.4|14793.4|14794.3|14792.3|8
1648184760000|2022-03-25 05:06:00|14794.3|14792.3|14794.5|14792.5|14794.8|14792.8|14793.9|14791.9|11
1648184770000|2022-03-25 05:06:10|14794.3|14792.3|14795.3|14793.3|14796.6|14794.6|14794.1|14792.1|18
1648184780000|2022-03-25 05:06:20|14795.1|14793.1|14793.5|14791.5|14795.1|14793.1|14793.5|14791.5|7
1648184790000|2022-03-25 05:06:30|14793.6|14791.6|14793.9|14791.9|14794.4|14792.4|14793.5|14791.5|9
1648184800000|2022-03-25 05:06:40|14793.8|14791.8|14793|14791|14794|14792|14792.6|14790.6|24
1648184810000|2022-03-25 05:06:50|14792.9|14790.9|14793.1|14791.1|14793.6|14791.6|14792.6|14790.6|3
1648184820000|2022-03-25 05:07:00|14793|14791|14792.6|14790.6|14793.1|14791.1|14792.1|14790.1|6
1648184830000|2022-03-25 05:07:10|14792.5|14790.5|14795.6|14793.6|14795.9|14793.9|14792.5|14790.5|31
1648184840000|2022-03-25 05:07:20|14795.5|14793.5|14794.9|14792.9|14795.5|14793.5|14794.6|14792.6|4
1648184850000|2022-03-25 05:07:30|14795.1|14793.1|14795.3|14793.3|14795.3|14793.3|14794.5|14792.5|6
1648184860000|2022-03-25 05:07:40|14795.1|14793.1|14794.6|14792.6|14795.1|14793.1|14794.5|14792.5|9
1648184870000|2022-03-25 05:07:50|14794.5|14792.5|14795.1|14793.1|14795.3|14793.3|14794.4|14792.4|4
1648184880000|2022-03-25 05:08:00|14795|14793|14793.6|14791.6|14795.1|14793.1|14793.4|14791.4|3
1648184890000|2022-03-25 05:08:10|14793.5|14791.5|14793|14791|14793.6|14791.6|14792.9|14790.9|1
1648184900000|2022-03-25 05:08:20|14792.9|14790.9|14793.9|14791.9|14794.1|14792.1|14792.9|14790.9|10
1648184910000|2022-03-25 05:08:30|14793.8|14791.8|14795.4|14793.4|14796.4|14794.4|14793.3|14791.3|34
1648184920000|2022-03-25 05:08:40|14795.5|14793.5|14794.8|14792.8|14796.1|14794.1|14794.6|14792.6|3
1648184930000|2022-03-25 05:08:50|14794.9|14792.9|14794.5|14792.5|14795.3|14793.3|14794.1|14792.1|8
1648184940000|2022-03-25 05:09:00|14794.4|14792.4|14793.9|14791.9|14794.8|14792.8|14793.3|14791.3|0
1648184950000|2022-03-25 05:09:10|14794|14792|14793.3|14791.3|14794.4|14792.4|14793.1|14791.1|8
1648184960000|2022-03-25 05:09:20|14793.1|14791.1|14792.6|14790.6|14793.4|14791.4|14792.4|14790.4|6
1648184970000|2022-03-25 05:09:30|14792.5|14790.5|14792.8|14790.8|14793.8|14791.8|14792.5|14790.5|19
1648184980000|2022-03-25 05:09:40|14791.5|14789.5|14792.3|14790.3|14792.9|14790.9|14790.9|14788.9|52
1648184990000|2022-03-25 05:09:50|14792.4|14790.4|14791|14789|14792.4|14790.4|14790.8|14788.8|9
1648185000000|2022-03-25 05:10:00|14790.6|14788.6|14791.6|14789.6|14791.8|14789.8|14790.5|14788.5|15
1648185010000|2022-03-25 05:10:10|14791.8|14789.8|14791.6|14789.6|14792|14790|14791|14789|13
1648185020000|2022-03-25 05:10:20|14791.5|14789.5|14792.1|14790.1|14792.3|14790.3|14791.3|14789.3|5
1648185030000|2022-03-25 05:10:30|14792.3|14790.3|14791.5|14789.5|14792.3|14790.3|14791.1|14789.1|7
1648185040000|2022-03-25 05:10:40|14791.6|14789.6|14792.1|14790.1|14792.3|14790.3|14791.6|14789.6|0
1648185050000|2022-03-25 05:10:50|14792.3|14790.3|14795.4|14793.4|14796.1|14794.1|14792.1|14790.1|42
1648185060000|2022-03-25 05:11:00|14795.3|14793.3|14795.4|14793.4|14796.9|14794.9|14794.5|14792.5|26
1648185070000|2022-03-25 05:11:10|14795.3|14793.3|14795.1|14793.1|14795.8|14793.8|14795|14793|5
1648185080000|2022-03-25 05:11:20|14795.3|14793.3|14794.3|14792.3|14795.3|14793.3|14793.9|14791.9|9
1648185090000|2022-03-25 05:11:30|14794.4|14792.4|14794.9|14792.9|14794.9|14792.9|14794|14792|4
1648185100000|2022-03-25 05:11:40|14795.1|14793.1|14796|14794|14796|14794|14795|14793|8
1648185110000|2022-03-25 05:11:50|14796.5|14794.5|14796.8|14794.8|14797.9|14795.9|14796|14794|38
1648185120000|2022-03-25 05:12:00|14796.9|14794.9|14795.8|14793.8|14796.9|14794.9|14795.4|14793.4|7
1648185130000|2022-03-25 05:12:10|14795.6|14793.6|14795.1|14793.1|14795.9|14793.9|14795|14793|4
1648185140000|2022-03-25 05:12:20|14795.3|14793.3|14793.6|14791.6|14795.3|14793.3|14792.6|14790.6|21
1648185150000|2022-03-25 05:12:30|14793.9|14791.9|14793.8|14791.8|14793.9|14791.9|14793.1|14791.1|8
1648185160000|2022-03-25 05:12:40|14793.6|14791.6|14793.9|14791.9|14793.9|14791.9|14793.5|14791.5|0
1648185170000|2022-03-25 05:12:50|14793.5|14791.5|14792.4|14790.4|14793.8|14791.8|14791.4|14789.4|16
1648185180000|2022-03-25 05:13:00|14792.6|14790.6|14794|14792|14794.6|14792.6|14792.4|14790.4|41
1648185190000|2022-03-25 05:13:10|14793.9|14791.9|14794.1|14792.1|14794.6|14792.6|14793.6|14791.6|4
1648185200000|2022-03-25 05:13:20|14794|14792|14794.9|14792.9|14795|14793|14794|14792|8
1648185210000|2022-03-25 05:13:30|14794.8|14792.8|14794.9|14792.9|14794.9|14792.9|14794.1|14792.1|9
1648185220000|2022-03-25 05:13:40|14794.8|14792.8|14794.9|14792.9|14795|14793|14794.5|14792.5|4
1648185230000|2022-03-25 05:13:50|14795|14793|14794.9|14792.9|14795|14793|14794.6|14792.6|3
1648185240000|2022-03-25 05:14:00|14795|14793|14796.6|14794.6|14796.9|14794.9|14794.6|14792.6|5
1648185250000|2022-03-25 05:14:10|14796.8|14794.8|14796.8|14794.8|14797.3|14795.3|14796.5|14794.5|9
1648185260000|2022-03-25 05:14:20|14796.9|14794.9|14796.8|14794.8|14797|14795|14796.6|14794.6|1
1648185270000|2022-03-25 05:14:30|14796.6|14794.6|14796.4|14794.4|14796.8|14794.8|14795.9|14793.9|5
1648185280000|2022-03-25 05:14:40|14796.3|14794.3|14796.5|14794.5|14796.8|14794.8|14795.8|14793.8|4
1648185290000|2022-03-25 05:14:50|14796.6|14794.6|14797.3|14795.3|14797.5|14795.5|14796.4|14794.4|10
1648185300000|2022-03-25 05:15:00|14797.4|14795.4|14796.8|14794.8|14797.5|14795.5|14796|14794|16
1648185310000|2022-03-25 05:15:10|14796.9|14794.9|14795.4|14793.4|14796.9|14794.9|14795.4|14793.4|8
1648185320000|2022-03-25 05:15:20|14795.5|14793.5|14796.1|14794.1|14796.1|14794.1|14795.5|14793.5|1
1648185330000|2022-03-25 05:15:30|14796.3|14794.3|14797|14795|14797.4|14795.4|14795.8|14793.8|11
1648185340000|2022-03-25 05:15:40|14797.1|14795.1|14796.1|14794.1|14797.1|14795.1|14796.1|14794.1|7
1648185350000|2022-03-25 05:15:50|14796|14794|14795.1|14793.1|14796|14794|14794.9|14792.9|10
1648185360000|2022-03-25 05:16:00|14795.3|14793.3|14794.4|14792.4|14795.3|14793.3|14793.6|14791.6|16
1648185370000|2022-03-25 05:16:10|14795|14793|14793.8|14791.8|14795|14793|14793.8|14791.8|5
1648185380000|2022-03-25 05:16:20|14793.9|14791.9|14794.5|14792.5|14794.5|14792.5|14793.5|14791.5|14
1648185390000|2022-03-25 05:16:30|14794.4|14792.4|14793.9|14791.9|14794.5|14792.5|14793.9|14791.9|4
1648185400000|2022-03-25 05:16:40|14794|14792|14793.4|14791.4|14794|14792|14793.1|14791.1|6
1648185410000|2022-03-25 05:16:50|14793.3|14791.3|14792.1|14790.1|14793.5|14791.5|14792.1|14790.1|11
1648185420000|2022-03-25 05:17:00|14791.9|14789.9|14790.9|14788.9|14791.9|14789.9|14790|14788|39
1648185430000|2022-03-25 05:17:10|14790.8|14788.8|14791|14789|14792|14790|14790.8|14788.8|12
1648185440000|2022-03-25 05:17:20|14790.9|14788.9|14789.8|14787.8|14791.3|14789.3|14789.6|14787.6|41
1648185450000|2022-03-25 05:17:30|14789.9|14787.9|14791.4|14789.4|14791.4|14789.4|14789.5|14787.5|8
1648185460000|2022-03-25 05:17:40|14791.3|14789.3|14791.3|14789.3|14791.6|14789.6|14791|14789|1
1648185470000|2022-03-25 05:17:50|14791.4|14789.4|14791.4|14789.4|14791.6|14789.6|14791.3|14789.3|1
1648185480000|2022-03-25 05:18:00|14791.5|14789.5|14794.5|14792.5|14794.9|14792.9|14791.4|14789.4|37
1648185490000|2022-03-25 05:18:10|14794.4|14792.4|14794.5|14792.5|14794.5|14792.5|14793.3|14791.3|7
1648185500000|2022-03-25 05:18:20|14794.4|14792.4|14795.9|14793.9|14796.6|14794.6|14794.3|14792.3|9
1648185510000|2022-03-25 05:18:30|14796|14794|14794.1|14792.1|14796.6|14794.6|14793.8|14791.8|17
1648185520000|2022-03-25 05:18:40|14793.8|14791.8|14793.1|14791.1|14795.4|14793.4|14792.6|14790.6|15
1648185530000|2022-03-25 05:18:50|14793.3|14791.3|14793.4|14791.4|14793.4|14791.4|14793|14791|3
1648185540000|2022-03-25 05:19:00|14793.3|14791.3|14793.1|14791.1|14794.4|14792.4|14793|14791|6
1648185550000|2022-03-25 05:19:10|14792.8|14790.8|14791.9|14789.9|14794.3|14792.3|14791.9|14789.9|11
1648185560000|2022-03-25 05:19:20|14792|14790|14790.5|14788.5|14792.3|14790.3|14790.5|14788.5|28
1648185570000|2022-03-25 05:19:30|14790.4|14788.4|14790.3|14788.3|14790.6|14788.6|14789.3|14787.3|10
1648185580000|2022-03-25 05:19:40|14789.9|14787.9|14790.5|14788.5|14790.5|14788.5|14789.8|14787.8|4
1648185590000|2022-03-25 05:19:50|14790.4|14788.4|14790.8|14788.8|14790.9|14788.9|14790.4|14788.4|6
1648185600000|2022-03-25 05:20:00|14790.9|14788.9|14791.8|14789.8|14793|14791|14790.8|14788.8|55
1648185610000|2022-03-25 05:20:10|14791.6|14789.6|14790.4|14788.4|14791.6|14789.6|14790.3|14788.3|3
1648185620000|2022-03-25 05:20:20|14790.5|14788.5|14790.4|14788.4|14790.6|14788.6|14790.3|14788.3|2
1648185630000|2022-03-25 05:20:30|14790.6|14788.6|14791.4|14789.4|14791.4|14789.4|14790.4|14788.4|3
1648185640000|2022-03-25 05:20:40|14791.3|14789.3|14791.8|14789.8|14791.8|14789.8|14790|14788|3
1648185650000|2022-03-25 05:20:50|14791.6|14789.6|14792.1|14790.1|14792.1|14790.1|14791.6|14789.6|1
1648185660000|2022-03-25 05:21:00|14792|14790|14792.9|14790.9|14793.4|14791.4|14791.9|14789.9|8
1648185670000|2022-03-25 05:21:10|14793|14791|14795.3|14793.3|14795.6|14793.6|14793|14791|27
1648185680000|2022-03-25 05:21:20|14794.8|14792.8|14795.8|14793.8|14795.9|14793.9|14794|14792|8
1648185690000|2022-03-25 05:21:30|14795.5|14793.5|14795.6|14793.6|14796|14794|14795.1|14793.1|4
1648185700000|2022-03-25 05:21:40|14795.8|14793.8|14796.6|14794.6|14796.8|14794.8|14795.6|14793.6|3
1648185710000|2022-03-25 05:21:50|14796.8|14794.8|14796.6|14794.6|14796.9|14794.9|14795.4|14793.4|7
1648185720000|2022-03-25 05:22:00|14796.9|14794.9|14797.9|14795.9|14798.5|14796.5|14796.1|14794.1|50
1648185730000|2022-03-25 05:22:10|14797.8|14795.8|14797.1|14795.1|14798|14796|14796.9|14794.9|1
1648185740000|2022-03-25 05:22:20|14797|14795|14796.6|14794.6|14797.1|14795.1|14796.5|14794.5|4
1648185750000|2022-03-25 05:22:30|14796.5|14794.5|14796.5|14794.5|14796.8|14794.8|14795.8|14793.8|9
1648185760000|2022-03-25 05:22:40|14796.3|14794.3|14795.8|14793.8|14796.6|14794.6|14795.6|14793.6|5
1648185770000|2022-03-25 05:22:50|14795.9|14793.9|14796|14794|14796.3|14794.3|14795.8|14793.8|1
1648185780000|2022-03-25 05:23:00|14795.9|14793.9|14796.9|14794.9|14796.9|14794.9|14795.9|14793.9|9
1648185790000|2022-03-25 05:23:10|14796.8|14794.8|14796.9|14794.9|14797|14795|14796.5|14794.5|2
1648185800000|2022-03-25 05:23:20|14797|14795|14797|14795|14797.1|14795.1|14796.6|14794.6|4
1648185810000|2022-03-25 05:23:30|14796.9|14794.9|14797.5|14795.5|14799.3|14797.3|14796.9|14794.9|31
1648185820000|2022-03-25 05:23:40|14797.6|14795.6|14797.3|14795.3|14797.8|14795.8|14796.4|14794.4|4
1648185830000|2022-03-25 05:23:50|14797.1|14795.1|14798.1|14796.1|14798.1|14796.1|14797.1|14795.1|0
1648185840000|2022-03-25 05:24:00|14798|14796|14797|14795|14798.5|14796.5|14797|14795|28
1648185850000|2022-03-25 05:24:10|14797.6|14795.6|14797.9|14795.9|14798.5|14796.5|14797.6|14795.6|16
1648185860000|2022-03-25 05:24:20|14798|14796|14797.9|14795.9|14798.1|14796.1|14797.9|14795.9|0
1648185870000|2022-03-25 05:24:30|14798|14796|14796.6|14794.6|14798.1|14796.1|14796.1|14794.1|9
1648185880000|2022-03-25 05:24:40|14796.5|14794.5|14795.3|14793.3|14796.6|14794.6|14795.3|14793.3|12
1648185890000|2022-03-25 05:24:50|14795.1|14793.1|14795.3|14793.3|14795.3|14793.3|14794.5|14792.5|4
1648185900000|2022-03-25 05:25:00|14795.1|14793.1|14795.5|14793.5|14796|14794|14795.1|14793.1|10
1648185910000|2022-03-25 05:25:10|14795.4|14793.4|14796.9|14794.9|14797|14795|14795.1|14793.1|1
1648185920000|2022-03-25 05:25:20|14796.8|14794.8|14797.5|14795.5|14797.5|14795.5|14796|14794|7
1648185930000|2022-03-25 05:25:30|14797.4|14795.4|14797.8|14795.8|14797.8|14795.8|14796.6|14794.6|1
1648185940000|2022-03-25 05:25:40|14797.9|14795.9|14798|14796|14798.1|14796.1|14797.6|14795.6|2
1648185950000|2022-03-25 05:25:50|14797.9|14795.9|14797.5|14795.5|14798.1|14796.1|14797.5|14795.5|1
1648185960000|2022-03-25 05:26:00|14797.4|14795.4|14796.6|14794.6|14797.5|14795.5|14796.5|14794.5|0
1648185970000|2022-03-25 05:26:10|14796.3|14794.3|14796.6|14794.6|14796.8|14794.8|14795.8|14793.8|12
1648185980000|2022-03-25 05:26:20|14796.5|14794.5|14797|14795|14797.1|14795.1|14796.4|14794.4|4
1648185990000|2022-03-25 05:26:30|14796.9|14794.9|14796.8|14794.8|14797.1|14795.1|14796.5|14794.5|1
1648186000000|2022-03-25 05:26:40|14796.9|14794.9|14797.1|14795.1|14797.4|14795.4|14796.8|14794.8|9
1648186010000|2022-03-25 05:26:50|14797|14795|14797.8|14795.8|14797.9|14795.9|14797|14795|4
1648186020000|2022-03-25 05:27:00|14797.6|14795.6|14798.5|14796.5|14798.6|14796.6|14797.6|14795.6|8
1648186030000|2022-03-25 05:27:10|14798.4|14796.4|14798.8|14796.8|14799|14797|14798.1|14796.1|7
1648186040000|2022-03-25 05:27:20|14798.9|14796.9|14799|14797|14799|14797|14798.8|14796.8|0
1648186050000|2022-03-25 05:27:30|14798.9|14796.9|14799|14797|14799|14797|14798.8|14796.8|0
1648186060000|2022-03-25 05:27:40|14798.9|14796.9|14793.6|14791.6|14802.1|14800.1|14792.6|14790.6|151
1648186070000|2022-03-25 05:27:50|14793.4|14791.4|14794.9|14792.9|14794.9|14792.9|14793.4|14791.4|9
1648186080000|2022-03-25 05:28:00|14794.4|14792.4|14791.5|14789.5|14794.4|14792.4|14791.5|14789.5|29
1648186090000|2022-03-25 05:28:10|14791.6|14789.6|14790.4|14788.4|14791.6|14789.6|14789.6|14787.6|31
1648186100000|2022-03-25 05:28:20|14790.5|14788.5|14791|14789|14791.6|14789.6|14790.4|14788.4|11
1648186110000|2022-03-25 05:28:30|14791.1|14789.1|14791.5|14789.5|14791.6|14789.6|14790.1|14788.1|4
1648186120000|2022-03-25 05:28:40|14791.6|14789.6|14791.4|14789.4|14792.4|14790.4|14791.3|14789.3|5
1648186130000|2022-03-25 05:28:50|14791.5|14789.5|14788.4|14786.4|14791.5|14789.5|14788.3|14786.3|34
1648186140000|2022-03-25 05:29:00|14788.3|14786.3|14789.1|14787.1|14789.4|14787.4|14788|14786|15
1648186150000|2022-03-25 05:29:10|14788.8|14786.8|14790|14788|14790.8|14788.8|14788.8|14786.8|14
1648186160000|2022-03-25 05:29:20|14790.1|14788.1|14790.6|14788.6|14790.9|14788.9|14790.1|14788.1|9
1648186170000|2022-03-25 05:29:30|14790.5|14788.5|14789.3|14787.3|14790.6|14788.6|14789.3|14787.3|3
1648186180000|2022-03-25 05:29:40|14788.6|14786.6|14788.1|14786.1|14788.9|14786.9|14788|14786|6
1648186190000|2022-03-25 05:29:50|14788.3|14786.3|14788.8|14786.8|14788.8|14786.8|14788|14786|1
1648186200000|2022-03-25 05:30:00|14788.6|14786.6|14787|14785|14788.8|14786.8|14787|14785|18
1648186210000|2022-03-25 05:30:10|14787.4|14785.4|14787.9|14785.9|14788.5|14786.5|14787.1|14785.1|10
1648186220000|2022-03-25 05:30:20|14787.8|14785.8|14788.1|14786.1|14788.5|14786.5|14787.8|14785.8|4
1648186230000|2022-03-25 05:30:30|14788|14786|14788.3|14786.3|14788.3|14786.3|14788|14786|2
1648186240000|2022-03-25 05:30:40|14788.4|14786.4|14787.4|14785.4|14788.8|14786.8|14787.4|14785.4|9
1648186250000|2022-03-25 05:30:50|14787.5|14785.5|14787.3|14785.3|14787.5|14785.5|14787.1|14785.1|0
1648186260000|2022-03-25 05:31:00|14787|14785|14784.8|14782.8|14787.3|14785.3|14784|14782|77
1648186270000|2022-03-25 05:31:10|14782.9|14780.9|14782.9|14780.9|14783.1|14781.1|14781.8|14779.8|62
1648186280000|2022-03-25 05:31:20|14783.1|14781.1|14781.4|14779.4|14783.1|14781.1|14780.9|14778.9|39
1648186290000|2022-03-25 05:31:30|14781.5|14779.5|14779.6|14777.6|14781.5|14779.5|14779.1|14777.1|35
1648186300000|2022-03-25 05:31:40|14780.3|14778.3|14783|14781|14783.1|14781.1|14779.8|14777.8|28
1648186310000|2022-03-25 05:31:50|14783.1|14781.1|14783.5|14781.5|14783.9|14781.9|14782.8|14780.8|10
1648186320000|2022-03-25 05:32:00|14782.4|14780.4|14780.4|14778.4|14782.4|14780.4|14780.4|14778.4|18
1648186330000|2022-03-25 05:32:10|14779.9|14777.9|14779.5|14777.5|14780.1|14778.1|14779.1|14777.1|12
1648186340000|2022-03-25 05:32:20|14779.4|14777.4|14780.1|14778.1|14781|14779|14779.3|14777.3|10
1648186350000|2022-03-25 05:32:30|14780|14778|14781.9|14779.9|14782|14780|14779.6|14777.6|12
1648186360000|2022-03-25 05:32:40|14782.1|14780.1|14782.4|14780.4|14782.5|14780.5|14781.9|14779.9|3
1648186370000|2022-03-25 05:32:50|14782.6|14780.6|14783|14781|14783|14781|14781.8|14779.8|9
1648186380000|2022-03-25 05:33:00|14782.9|14780.9|14783.9|14781.9|14784|14782|14782.9|14780.9|3
1648186390000|2022-03-25 05:33:10|14783.6|14781.6|14783.6|14781.6|14784.3|14782.3|14783.6|14781.6|3
1648186400000|2022-03-25 05:33:20|14783.8|14781.8|14783.9|14781.9|14784.1|14782.1|14783.4|14781.4|5
1648186410000|2022-03-25 05:33:30|14784|14782|14784.9|14782.9|14785.3|14783.3|14783.6|14781.6|4
1648186420000|2022-03-25 05:33:40|14785|14783|14785.1|14783.1|14785.1|14783.1|14784.3|14782.3|12
1648186430000|2022-03-25 05:33:50|14785.4|14783.4|14784.8|14782.8|14785.9|14783.9|14784.8|14782.8|7
1648186440000|2022-03-25 05:34:00|14784.9|14782.9|14784.6|14782.6|14785.8|14783.8|14784.4|14782.4|12
1648186450000|2022-03-25 05:34:10|14784.1|14782.1|14783.5|14781.5|14784.6|14782.6|14783.4|14781.4|8
1648186460000|2022-03-25 05:34:20|14782.8|14780.8|14781.6|14779.6|14782.8|14780.8|14781.3|14779.3|13
1648186470000|2022-03-25 05:34:30|14781.5|14779.5|14780.9|14778.9|14781.8|14779.8|14780.9|14778.9|5
1648186480000|2022-03-25 05:34:40|14780.8|14778.8|14780.6|14778.6|14780.8|14778.8|14780.5|14778.5|2
1648186490000|2022-03-25 05:34:50|14780.8|14778.8|14781.9|14779.9|14782.4|14780.4|14780.6|14778.6|7
1648186500000|2022-03-25 05:35:00|14782|14780|14781.3|14779.3|14782|14780|14780.9|14778.9|4
1648186510000|2022-03-25 05:35:10|14781.4|14779.4|14780.6|14778.6|14781.4|14779.4|14780.1|14778.1|2
1648186520000|2022-03-25 05:35:20|14780.5|14778.5|14781.6|14779.6|14781.8|14779.8|14780.4|14778.4|7
1648186530000|2022-03-25 05:35:30|14781.5|14779.5|14781.6|14779.6|14782|14780|14781.5|14779.5|1
1648186540000|2022-03-25 05:35:40|14781.9|14779.9|14782.5|14780.5|14782.9|14780.9|14780.8|14778.8|11
1648186550000|2022-03-25 05:35:50|14782.4|14780.4|14782|14780|14783|14781|14782|14780|7
1648186560000|2022-03-25 05:36:00|14781.8|14779.8|14781.5|14779.5|14782|14780|14781.4|14779.4|1
1648186570000|2022-03-25 05:36:10|14781.6|14779.6|14782.3|14780.3|14782.4|14780.4|14781.4|14779.4|5
1648186580000|2022-03-25 05:36:20|14782.4|14780.4|14780.9|14778.9|14782.5|14780.5|14780.9|14778.9|1
1648186590000|2022-03-25 05:36:30|14781|14779|14780.3|14778.3|14781.1|14779.1|14780|14778|1
1648186600000|2022-03-25 05:36:40|14780.1|14778.1|14779.6|14777.6|14780.1|14778.1|14779|14777|7
1648186610000|2022-03-25 05:36:50|14779.5|14777.5|14778.6|14776.6|14779.8|14777.8|14778.6|14776.6|8
1648186620000|2022-03-25 05:37:00|14778.5|14776.5|14779.8|14777.8|14779.8|14777.8|14778|14776|18
1648186630000|2022-03-25 05:37:10|14779.6|14777.6|14780.8|14778.8|14780.9|14778.9|14779.5|14777.5|12
1648186640000|2022-03-25 05:37:20|14780.6|14778.6|14781.1|14779.1|14782.5|14780.5|14780.5|14778.5|7
1648186650000|2022-03-25 05:37:30|14781|14779|14781.1|14779.1|14781.4|14779.4|14780.1|14778.1|2
1648186660000|2022-03-25 05:37:40|14781|14779|14781.5|14779.5|14781.9|14779.9|14780.9|14778.9|3
1648186670000|2022-03-25 05:37:50|14781.6|14779.6|14780.9|14778.9|14782|14780|14780.8|14778.8|2
1648186680000|2022-03-25 05:38:00|14780.8|14778.8|14780.9|14778.9|14780.9|14778.9|14780.4|14778.4|2
1648186690000|2022-03-25 05:38:10|14781|14779|14781.6|14779.6|14781.6|14779.6|14780.9|14778.9|9
1648186700000|2022-03-25 05:38:20|14781.5|14779.5|14781.1|14779.1|14783.1|14781.1|14780.8|14778.8|19
1648186710000|2022-03-25 05:38:30|14780.8|14778.8|14780.8|14778.8|14781|14779|14780.6|14778.6|2
1648186720000|2022-03-25 05:38:40|14780.9|14778.9|14780.3|14778.3|14780.9|14778.9|14780.3|14778.3|0
1648186730000|2022-03-25 05:38:50|14780.4|14778.4|14780|14778|14780.8|14778.8|14780|14778|4
1648186740000|2022-03-25 05:39:00|14780.1|14778.1|14780.6|14778.6|14781.1|14779.1|14780|14778|4
1648186750000|2022-03-25 05:39:10|14780.5|14778.5|14781.1|14779.1|14781.1|14779.1|14780.5|14778.5|1
1648186760000|2022-03-25 05:39:20|14781.3|14779.3|14781.8|14779.8|14782|14780|14781.1|14779.1|9
1648186770000|2022-03-25 05:39:30|14781.9|14779.9|14782.9|14780.9|14783.1|14781.1|14781.4|14779.4|10
1648186780000|2022-03-25 05:39:40|14783|14781|14782.9|14780.9|14783.3|14781.3|14782.6|14780.6|9
1648186790000|2022-03-25 05:39:50|14782.8|14780.8|14784.3|14782.3|14784.6|14782.6|14782.6|14780.6|10
1648186800000|2022-03-25 05:40:00|14785.5|14783.5|14783.6|14781.6|14785.5|14783.5|14783.4|14781.4|28
1648186810000|2022-03-25 05:40:10|14783.4|14781.4|14781.5|14779.5|14783.4|14781.4|14781.4|14779.4|7
1648186820000|2022-03-25 05:40:20|14781.6|14779.6|14780.4|14778.4|14781.8|14779.8|14780|14778|20
1648186830000|2022-03-25 05:40:30|14780.5|14778.5|14780.4|14778.4|14780.6|14778.6|14780.4|14778.4|3
1648186840000|2022-03-25 05:40:40|14780.3|14778.3|14779|14777|14780.4|14778.4|14779|14777|9
1648186850000|2022-03-25 05:40:50|14779.1|14777.1|14780.9|14778.9|14780.9|14778.9|14779|14777|8
1648186860000|2022-03-25 05:41:00|14781|14779|14780.4|14778.4|14781.6|14779.6|14780.3|14778.3|11
1648186870000|2022-03-25 05:41:10|14780|14778|14777.6|14775.6|14780.4|14778.4|14777.1|14775.1|23
1648186880000|2022-03-25 05:41:20|14777.4|14775.4|14776.6|14774.6|14777.4|14775.4|14775.1|14773.1|64
1648186890000|2022-03-25 05:41:30|14776.5|14774.5|14775.9|14773.9|14776.5|14774.5|14775.9|14773.9|11
1648186900000|2022-03-25 05:41:40|14775.8|14773.8|14774.6|14772.6|14775.8|14773.8|14774.5|14772.5|10
1648186910000|2022-03-25 05:41:50|14774.8|14772.8|14774.6|14772.6|14774.8|14772.8|14774|14772|15
1648186920000|2022-03-25 05:42:00|14774.4|14772.4|14775|14773|14775.9|14773.9|14774.4|14772.4|15
1648186930000|2022-03-25 05:42:10|14774.6|14772.6|14775.3|14773.3|14775.5|14773.5|14774.6|14772.6|14
1648186940000|2022-03-25 05:42:20|14775.4|14773.4|14775.5|14773.5|14775.6|14773.6|14775|14773|10
1648186950000|2022-03-25 05:42:30|14775.4|14773.4|14777.4|14775.4|14778|14776|14775.4|14773.4|9
1648186960000|2022-03-25 05:42:40|14777.5|14775.5|14775.5|14773.5|14777.6|14775.6|14775.5|14773.5|9
1648186970000|2022-03-25 05:42:50|14775.1|14773.1|14775.1|14773.1|14775.3|14773.3|14775|14773|6
1648186980000|2022-03-25 05:43:00|14775.3|14773.3|14774|14772|14775.3|14773.3|14774|14772|31
1648186990000|2022-03-25 05:43:10|14774.1|14772.1|14775.9|14773.9|14776.1|14774.1|14774|14772|14
1648187000000|2022-03-25 05:43:20|14776|14774|14774.6|14772.6|14776.3|14774.3|14774.6|14772.6|4
1648187010000|2022-03-25 05:43:30|14774.8|14772.8|14772|14770|14774.8|14772.8|14772|14770|27
1648187020000|2022-03-25 05:43:40|14772.4|14770.4|14772.9|14770.9|14773.5|14771.5|14772.1|14770.1|14
1648187030000|2022-03-25 05:43:50|14772.8|14770.8|14773.6|14771.6|14774|14772|14772.8|14770.8|4
1648187040000|2022-03-25 05:44:00|14773.4|14771.4|14774.1|14772.1|14774.5|14772.5|14773|14771|17
1648187050000|2022-03-25 05:44:10|14774.4|14772.4|14774.4|14772.4|14774.6|14772.6|14773.9|14771.9|4
1648187060000|2022-03-25 05:44:20|14774.5|14772.5|14774.1|14772.1|14774.5|14772.5|14773.9|14771.9|11
1648187070000|2022-03-25 05:44:30|14774|14772|14774.1|14772.1|14775.5|14773.5|14774|14772|8
1648187080000|2022-03-25 05:44:40|14773.8|14771.8|14774.1|14772.1|14774.1|14772.1|14773.8|14771.8|3
1648187090000|2022-03-25 05:44:50|14774|14772|14774.4|14772.4|14774.4|14772.4|14774|14772|1
1648187100000|2022-03-25 05:45:00|14774.5|14772.5|14774.3|14772.3|14775.6|14773.6|14774.1|14772.1|12
1648187110000|2022-03-25 05:45:10|14774.4|14772.4|14774.1|14772.1|14774.5|14772.5|14773.4|14771.4|11
1648187120000|2022-03-25 05:45:20|14774.3|14772.3|14774.1|14772.1|14774.4|14772.4|14773.9|14771.9|1
1648187130000|2022-03-25 05:45:30|14774.3|14772.3|14776.1|14774.1|14776.1|14774.1|14774.3|14772.3|6
1648187140000|2022-03-25 05:45:40|14776|14774|14775.9|14773.9|14776.8|14774.8|14775.8|14773.8|1
1648187150000|2022-03-25 05:45:50|14776|14774|14776.5|14774.5|14777.6|14775.6|14775.8|14773.8|15
1648187160000|2022-03-25 05:46:00|14776.6|14774.6|14779|14777|14779|14777|14776.6|14774.6|11
1648187170000|2022-03-25 05:46:10|14778.9|14776.9|14778.5|14776.5|14779|14777|14778.1|14776.1|6
1648187180000|2022-03-25 05:46:20|14778.4|14776.4|14777.3|14775.3|14778.6|14776.6|14777.3|14775.3|3
1648187190000|2022-03-25 05:46:30|14777.1|14775.1|14777.9|14775.9|14778|14776|14777|14775|5
1648187200000|2022-03-25 05:46:40|14777.6|14775.6|14778.1|14776.1|14778.8|14776.8|14777.5|14775.5|5
1648187210000|2022-03-25 05:46:50|14778.3|14776.3|14778.5|14776.5|14778.6|14776.6|14778.3|14776.3|0
1648187220000|2022-03-25 05:47:00|14778.6|14776.6|14780|14778|14780.1|14778.1|14778.6|14776.6|14
1648187230000|2022-03-25 05:47:10|14780.6|14778.6|14780.6|14778.6|14781.3|14779.3|14780|14778|22
1648187240000|2022-03-25 05:47:20|14780.5|14778.5|14781.4|14779.4|14782|14780|14780.3|14778.3|18
1648187250000|2022-03-25 05:47:30|14781.3|14779.3|14781|14779|14781.3|14779.3|14780|14778|4
1648187260000|2022-03-25 05:47:40|14780.4|14778.4|14780.8|14778.8|14781.6|14779.6|14780.1|14778.1|1
1648187270000|2022-03-25 05:47:50|14780.9|14778.9|14781.1|14779.1|14781.6|14779.6|14780.3|14778.3|4
1648187280000|2022-03-25 05:48:00|14781|14779|14781.3|14779.3|14781.6|14779.6|14780.4|14778.4|9
1648187290000|2022-03-25 05:48:10|14781.4|14779.4|14782.5|14780.5|14782.9|14780.9|14781.3|14779.3|10
1648187300000|2022-03-25 05:48:20|14782.4|14780.4|14781.5|14779.5|14782.4|14780.4|14781.3|14779.3|7
1648187310000|2022-03-25 05:48:30|14781.4|14779.4|14781.1|14779.1|14781.5|14779.5|14780.9|14778.9|2
1648187320000|2022-03-25 05:48:40|14781.4|14779.4|14781.5|14779.5|14781.6|14779.6|14781|14779|2
1648187330000|2022-03-25 05:48:50|14781.6|14779.6|14782.8|14780.8|14782.8|14780.8|14781.6|14779.6|3
1648187340000|2022-03-25 05:49:00|14782.6|14780.6|14783|14781|14783.1|14781.1|14782.4|14780.4|20
1648187350000|2022-03-25 05:49:10|14782.5|14780.5|14784.1|14782.1|14784.1|14782.1|14782.5|14780.5|19
1648187360000|2022-03-25 05:49:20|14784|14782|14784.1|14782.1|14784.1|14782.1|14783.6|14781.6|13
1648187370000|2022-03-25 05:49:30|14784|14782|14784.1|14782.1|14784.6|14782.6|14783.9|14781.9|9
1648187380000|2022-03-25 05:49:40|14784.3|14782.3|14783|14781|14784.4|14782.4|14783|14781|8
1648187390000|2022-03-25 05:49:50|14782.8|14780.8|14781.8|14779.8|14782.9|14780.9|14781.6|14779.6|4
1648187400000|2022-03-25 05:50:00|14781.6|14779.6|14782.3|14780.3|14782.5|14780.5|14781.6|14779.6|3
1648187410000|2022-03-25 05:50:10|14782.4|14780.4|14781.5|14779.5|14782.5|14780.5|14781.3|14779.3|6
1648187420000|2022-03-25 05:50:20|14781.4|14779.4|14780.1|14778.1|14781.8|14779.8|14779.9|14777.9|9
1648187430000|2022-03-25 05:50:30|14780.3|14778.3|14779.4|14777.4|14780.4|14778.4|14778.9|14776.9|4
1648187440000|2022-03-25 05:50:40|14779.3|14777.3|14779.6|14777.6|14779.8|14777.8|14779.1|14777.1|1
1648187450000|2022-03-25 05:50:50|14780.4|14778.4|14780.6|14778.6|14781|14779|14780.4|14778.4|14
1648187460000|2022-03-25 05:51:00|14780.4|14778.4|14781.1|14779.1|14781.4|14779.4|14780.4|14778.4|2
1648187470000|2022-03-25 05:51:10|14781|14779|14783.6|14781.6|14783.6|14781.6|14780.8|14778.8|30
1648187480000|2022-03-25 05:51:20|14783.8|14781.8|14783.5|14781.5|14784.5|14782.5|14783.3|14781.3|1
1648187490000|2022-03-25 05:51:30|14783.4|14781.4|14782.4|14780.4|14783.5|14781.5|14782.3|14780.3|1
1648187500000|2022-03-25 05:51:40|14782.5|14780.5|14781.4|14779.4|14782.9|14780.9|14781.3|14779.3|1
1648187510000|2022-03-25 05:51:50|14781.5|14779.5|14782.1|14780.1|14782.3|14780.3|14781.1|14779.1|8
1648187520000|2022-03-25 05:52:00|14782.3|14780.3|14781.9|14779.9|14782.3|14780.3|14781.9|14779.9|3
1648187530000|2022-03-25 05:52:10|14782|14780|14777.8|14775.8|14782|14780|14777.8|14775.8|31
1648187540000|2022-03-25 05:52:20|14777.6|14775.6|14777.9|14775.9|14778.5|14776.5|14777.5|14775.5|7
1648187550000|2022-03-25 05:52:30|14778.4|14776.4|14780.4|14778.4|14780.8|14778.8|14778.1|14776.1|3
1648187560000|2022-03-25 05:52:40|14780.8|14778.8|14781.4|14779.4|14781.4|14779.4|14779.5|14777.5|5
1648187570000|2022-03-25 05:52:50|14781.5|14779.5|14781.4|14779.4|14782|14780|14781.4|14779.4|9
1648187580000|2022-03-25 05:53:00|14781.3|14779.3|14780.6|14778.6|14781.3|14779.3|14778.4|14776.4|6
1648187590000|2022-03-25 05:53:10|14780.8|14778.8|14780.8|14778.8|14780.9|14778.9|14780.1|14778.1|1
1648187600000|2022-03-25 05:53:20|14780.6|14778.6|14781.4|14779.4|14781.4|14779.4|14780.6|14778.6|0
1648187610000|2022-03-25 05:53:30|14781.3|14779.3|14780.8|14778.8|14781.5|14779.5|14780.5|14778.5|3
1648187620000|2022-03-25 05:53:40|14780.6|14778.6|14779.3|14777.3|14780.6|14778.6|14779.3|14777.3|12
1648187630000|2022-03-25 05:53:50|14779.1|14777.1|14778.3|14776.3|14779.1|14777.1|14777.9|14775.9|1
1648187640000|2022-03-25 05:54:00|14778.5|14776.5|14779.8|14777.8|14779.8|14777.8|14778.4|14776.4|5
1648187650000|2022-03-25 05:54:10|14779.6|14777.6|14782|14780|14782.4|14780.4|14779.6|14777.6|18
1648187660000|2022-03-25 05:54:20|14781.9|14779.9|14780.5|14778.5|14782|14780|14780.3|14778.3|9
1648187670000|2022-03-25 05:54:30|14780.6|14778.6|14780.9|14778.9|14781.1|14779.1|14780.5|14778.5|4
1648187680000|2022-03-25 05:54:40|14780.8|14778.8|14781.1|14779.1|14782|14780|14780.8|14778.8|6
1648187690000|2022-03-25 05:54:50|14781|14779|14780.8|14778.8|14781|14779|14780|14778|3
1648187700000|2022-03-25 05:55:00|14780.6|14778.6|14779.1|14777.1|14780.6|14778.6|14778.4|14776.4|4
1648187710000|2022-03-25 05:55:10|14779.3|14777.3|14777.6|14775.6|14779.4|14777.4|14777.5|14775.5|5
1648187720000|2022-03-25 05:55:20|14777.5|14775.5|14777.6|14775.6|14778.4|14776.4|14777.5|14775.5|7
1648187730000|2022-03-25 05:55:30|14777.5|14775.5|14778.3|14776.3|14778.3|14776.3|14777.3|14775.3|5
1648187740000|2022-03-25 05:55:40|14778.4|14776.4|14777.6|14775.6|14778.4|14776.4|14777|14775|5
1648187750000|2022-03-25 05:55:50|14777.5|14775.5|14777|14775|14777.6|14775.6|14776.6|14774.6|6
1648187760000|2022-03-25 05:56:00|14777.1|14775.1|14779.6|14777.6|14779.6|14777.6|14776.8|14774.8|8
1648187770000|2022-03-25 05:56:10|14779.8|14777.8|14779.3|14777.3|14780|14778|14779.1|14777.1|2
1648187780000|2022-03-25 05:56:20|14779.4|14777.4|14780.6|14778.6|14780.6|14778.6|14779.4|14777.4|7
1648187790000|2022-03-25 05:56:30|14780.5|14778.5|14781.9|14779.9|14781.9|14779.9|14779.5|14777.5|19
1648187800000|2022-03-25 05:56:40|14782|14780|14782.5|14780.5|14782.8|14780.8|14781.6|14779.6|3
1648187810000|2022-03-25 05:56:50|14782.9|14780.9|14782.1|14780.1|14783.4|14781.4|14781.9|14779.9|14
1648187820000|2022-03-25 05:57:00|14782.3|14780.3|14781.9|14779.9|14782.5|14780.5|14781.9|14779.9|3
1648187830000|2022-03-25 05:57:10|14782|14780|14784.1|14782.1|14784.1|14782.1|14782|14780|5
1648187840000|2022-03-25 05:57:20|14784.6|14782.6|14783.1|14781.1|14784.9|14782.9|14783|14781|30
1648187850000|2022-03-25 05:57:30|14783.3|14781.3|14781.8|14779.8|14783.5|14781.5|14781.5|14779.5|9
1648187860000|2022-03-25 05:57:40|14781.9|14779.9|14781.1|14779.1|14781.9|14779.9|14781.1|14779.1|13
1648187870000|2022-03-25 05:57:50|14781.3|14779.3|14782.4|14780.4|14782.4|14780.4|14781.1|14779.1|14
1648187880000|2022-03-25 05:58:00|14782|14780|14782.4|14780.4|14782.6|14780.6|14781.3|14779.3|20
1648187890000|2022-03-25 05:58:10|14782.5|14780.5|14782.6|14780.6|14782.9|14780.9|14782.5|14780.5|1
1648187900000|2022-03-25 05:58:20|14782.8|14780.8|14782.1|14780.1|14782.9|14780.9|14782|14780|1
1648187910000|2022-03-25 05:58:30|14782.3|14780.3|14781.9|14779.9|14782.3|14780.3|14781.5|14779.5|1
1648187920000|2022-03-25 05:58:40|14783.1|14781.1|14783.4|14781.4|14783.4|14781.4|14783|14781|4
1648187930000|2022-03-25 05:58:50|14784.1|14782.1|14783.4|14781.4|14784.4|14782.4|14783.4|14781.4|8
1648187940000|2022-03-25 05:59:00|14783.3|14781.3|14783.9|14781.9|14783.9|14781.9|14782.5|14780.5|27
1648187950000|2022-03-25 05:59:10|14784|14782|14784.4|14782.4|14785|14783|14784|14782|2
1648187960000|2022-03-25 05:59:20|14784.8|14782.8|14785.1|14783.1|14785.6|14783.6|14784.8|14782.8|32
1648187970000|2022-03-25 05:59:30|14785.9|14783.9|14785.1|14783.1|14785.9|14783.9|14784.8|14782.8|9
1648187980000|2022-03-25 05:59:40|14785|14783|14785.1|14783.1|14785.3|14783.3|14784.8|14782.8|3
1648187990000|2022-03-25 05:59:50|14785|14783|14781.9|14779.9|14785|14783|14781.4|14779.4|16
1648188000000|2022-03-25 06:00:00|14782|14780|14785.4|14783.4|14786|14784|14781.3|14779.3|53
1648188010000|2022-03-25 06:00:10|14785.5|14783.5|14784.9|14782.9|14785.6|14783.6|14784.3|14782.3|8
1648188020000|2022-03-25 06:00:20|14784.8|14782.8|14783.4|14781.4|14784.9|14782.9|14783.1|14781.1|7
1648188030000|2022-03-25 06:00:30|14783.5|14781.5|14783.9|14781.9|14784.6|14782.6|14783.1|14781.1|7
1648188040000|2022-03-25 06:00:40|14783.6|14781.6|14783.3|14781.3|14784.5|14782.5|14782.9|14780.9|7
1648188050000|2022-03-25 06:00:50|14783.1|14781.1|14782.9|14780.9|14783.1|14781.1|14781.5|14779.5|8
1648188060000|2022-03-25 06:01:00|14782.8|14780.8|14781.9|14779.9|14783.1|14781.1|14781.5|14779.5|7
1648188070000|2022-03-25 06:01:10|14782|14780|14780.4|14778.4|14782.5|14780.5|14780.4|14778.4|8
1648188080000|2022-03-25 06:01:20|14780.3|14778.3|14781.6|14779.6|14782.4|14780.4|14780.3|14778.3|12
1648188090000|2022-03-25 06:01:30|14781.5|14779.5|14780.4|14778.4|14782.8|14780.8|14780.3|14778.3|3
1648188100000|2022-03-25 06:01:40|14780.3|14778.3|14781.4|14779.4|14781.9|14779.9|14780.3|14778.3|8
1648188110000|2022-03-25 06:01:50|14781.3|14779.3|14781.8|14779.8|14782|14780|14780.4|14778.4|3
1648188120000|2022-03-25 06:02:00|14781.9|14779.9|14785|14783|14785.1|14783.1|14781.9|14779.9|4
1648188130000|2022-03-25 06:02:10|14784.6|14782.6|14784.9|14782.9|14785|14783|14784.5|14782.5|1
1648188140000|2022-03-25 06:02:20|14784.8|14782.8|14782.4|14780.4|14784.8|14782.8|14782.4|14780.4|2
1648188150000|2022-03-25 06:02:30|14782.3|14780.3|14782|14780|14782.3|14780.3|14781.4|14779.4|1
1648188160000|2022-03-25 06:02:40|14782.3|14780.3|14783.4|14781.4|14783.5|14781.5|14782.3|14780.3|4
1648188170000|2022-03-25 06:02:50|14783.3|14781.3|14785.6|14783.6|14786.1|14784.1|14783.3|14781.3|30
1648188180000|2022-03-25 06:03:00|14785.5|14783.5|14785.1|14783.1|14785.5|14783.5|14784.6|14782.6|3
1648188190000|2022-03-25 06:03:10|14785.6|14783.6|14786.8|14784.8|14787|14785|14785.6|14783.6|12
1648188200000|2022-03-25 06:03:20|14786.6|14784.6|14785.6|14783.6|14786.6|14784.6|14785|14783|8
1648188210000|2022-03-25 06:03:30|14785.8|14783.8|14785.9|14783.9|14786.1|14784.1|14785.5|14783.5|4
1648188220000|2022-03-25 06:03:40|14785.8|14783.8|14785.8|14783.8|14786.3|14784.3|14785.4|14783.4|7
1648188230000|2022-03-25 06:03:50|14785.9|14783.9|14784.9|14782.9|14786|14784|14784.6|14782.6|4
1648188240000|2022-03-25 06:04:00|14785|14783|14784.6|14782.6|14785.1|14783.1|14784.5|14782.5|0
1648188250000|2022-03-25 06:04:10|14784.8|14782.8|14784.4|14782.4|14785.3|14783.3|14784.4|14782.4|0
1648188260000|2022-03-25 06:04:20|14784.3|14782.3|14784.5|14782.5|14784.5|14782.5|14783.5|14781.5|10
1648188270000|2022-03-25 06:04:30|14784.6|14782.6|14784.8|14782.8|14784.8|14782.8|14783.8|14781.8|4
1648188280000|2022-03-25 06:04:40|14784.6|14782.6|14783.4|14781.4|14784.8|14782.8|14783.4|14781.4|6
1648188290000|2022-03-25 06:04:50|14783.1|14781.1|14782.9|14780.9|14783.3|14781.3|14782.5|14780.5|4
1648188300000|2022-03-25 06:05:00|14782.8|14780.8|14782.8|14780.8|14782.9|14780.9|14782.5|14780.5|0
1648188310000|2022-03-25 06:05:10|14782.6|14780.6|14782.5|14780.5|14782.8|14780.8|14782.5|14780.5|0
1648188320000|2022-03-25 06:05:20|14782.6|14780.6|14783.3|14781.3|14783.3|14781.3|14782.5|14780.5|3
1648188330000|2022-03-25 06:05:30|14783.1|14781.1|14783.9|14781.9|14784.4|14782.4|14783.1|14781.1|2
1648188340000|2022-03-25 06:05:40|14784|14782|14785.4|14783.4|14785.8|14783.8|14783.6|14781.6|4
1648188350000|2022-03-25 06:05:50|14785.3|14783.3|14784.1|14782.1|14785.9|14783.9|14783.9|14781.9|0
1648188360000|2022-03-25 06:06:00|14784.3|14782.3|14784.1|14782.1|14785|14783|14783.9|14781.9|1
1648188370000|2022-03-25 06:06:10|14784|14782|14783.8|14781.8|14784.1|14782.1|14783.5|14781.5|1
1648188380000|2022-03-25 06:06:20|14783.6|14781.6|14783.6|14781.6|14783.8|14781.8|14783.4|14781.4|0
1648188390000|2022-03-25 06:06:30|14783.5|14781.5|14783.4|14781.4|14783.6|14781.6|14783.1|14781.1|1
1648188400000|2022-03-25 06:06:40|14783.3|14781.3|14783|14781|14783.4|14781.4|14783|14781|2
1648188410000|2022-03-25 06:06:50|14783.1|14781.1|14782.1|14780.1|14783.1|14781.1|14782.1|14780.1|4
1648188420000|2022-03-25 06:07:00|14782.3|14780.3|14782.9|14780.9|14782.9|14780.9|14782.1|14780.1|2
1648188430000|2022-03-25 06:07:10|14783|14781|14783.9|14781.9|14784.9|14782.9|14783|14781|4
1648188440000|2022-03-25 06:07:20|14783.8|14781.8|14781.6|14779.6|14783.8|14781.8|14781.3|14779.3|14
1648188450000|2022-03-25 06:07:30|14781.5|14779.5|14781.9|14779.9|14781.9|14779.9|14781.3|14779.3|1
1648188460000|2022-03-25 06:07:40|14781.8|14779.8|14781.6|14779.6|14781.9|14779.9|14781.3|14779.3|1
1648188470000|2022-03-25 06:07:50|14781.5|14779.5|14781.9|14779.9|14781.9|14779.9|14781.5|14779.5|1
1648188480000|2022-03-25 06:08:00|14782|14780|14782|14780|14782.1|14780.1|14781.8|14779.8|0
1648188490000|2022-03-25 06:08:10|14782.1|14780.1|14782.3|14780.3|14782.3|14780.3|14782|14780|0
1648188500000|2022-03-25 06:08:20|14782.4|14780.4|14782.1|14780.1|14782.5|14780.5|14782.1|14780.1|2
1648188510000|2022-03-25 06:08:30|14782|14780|14780.9|14778.9|14782.1|14780.1|14780.5|14778.5|6
1648188520000|2022-03-25 06:08:40|14780.8|14778.8|14779.9|14777.9|14780.9|14778.9|14779.9|14777.9|5
1648188530000|2022-03-25 06:08:50|14780|14778|14780.4|14778.4|14780.8|14778.8|14779.9|14777.9|2
1648188540000|2022-03-25 06:09:00|14780.5|14778.5|14781.3|14779.3|14781.9|14779.9|14780.5|14778.5|3
1648188550000|2022-03-25 06:09:10|14781.1|14779.1|14781|14779|14781.4|14779.4|14781|14779|0
1648188560000|2022-03-25 06:09:20|14780.5|14778.5|14780.5|14778.5|14780.6|14778.6|14780.3|14778.3|2
1648188570000|2022-03-25 06:09:30|14781.3|14779.3|14781.1|14779.1|14781.8|14779.8|14780.8|14778.8|2
1648188580000|2022-03-25 06:09:40|14780.8|14778.8|14780.5|14778.5|14780.8|14778.8|14780.4|14778.4|15
1648188590000|2022-03-25 06:09:50|14780.4|14778.4|14780.6|14778.6|14780.6|14778.6|14780.3|14778.3|3
1648188600000|2022-03-25 06:10:00|14781|14779|14783.4|14781.4|14783.9|14781.9|14781|14779|6
1648188610000|2022-03-25 06:10:10|14783|14781|14782.6|14780.6|14783.3|14781.3|14781.9|14779.9|6
1648188620000|2022-03-25 06:10:20|14782.3|14780.3|14783.3|14781.3|14783.4|14781.4|14782.3|14780.3|5
1648188630000|2022-03-25 06:10:30|14783.1|14781.1|14783.1|14781.1|14783.3|14781.3|14782.3|14780.3|7
1648188640000|2022-03-25 06:10:40|14782.6|14780.6|14782|14780|14782.6|14780.6|14782|14780|2
1648188650000|2022-03-25 06:10:50|14782.1|14780.1|14782.6|14780.6|14782.6|14780.6|14782.1|14780.1|0
1648188660000|2022-03-25 06:11:00|14782.5|14780.5|14783.8|14781.8|14784.1|14782.1|14782.3|14780.3|1
1648188670000|2022-03-25 06:11:10|14783.9|14781.9|14785.8|14783.8|14785.8|14783.8|14783.9|14781.9|9
1648188680000|2022-03-25 06:11:20|14785.6|14783.6|14785.4|14783.4|14785.6|14783.6|14784.9|14782.9|1
1648188690000|2022-03-25 06:11:30|14785.3|14783.3|14786.4|14784.4|14786.6|14784.6|14785|14783|6
1648188700000|2022-03-25 06:11:40|14786.3|14784.3|14786.3|14784.3|14787.3|14785.3|14786.3|14784.3|9
1648188710000|2022-03-25 06:11:50|14787|14785|14787.3|14785.3|14787.5|14785.5|14787|14785|17
1648188720000|2022-03-25 06:12:00|14787.4|14785.4|14789.3|14787.3|14790.4|14788.4|14787.4|14785.4|15
1648188730000|2022-03-25 06:12:10|14789.1|14787.1|14787.9|14785.9|14789.1|14787.1|14787.3|14785.3|8
1648188740000|2022-03-25 06:12:20|14788|14786|14788.6|14786.6|14788.8|14786.8|14788|14786|12
1648188750000|2022-03-25 06:12:30|14788.5|14786.5|14787|14785|14788.9|14786.9|14787|14785|20
1648188760000|2022-03-25 06:12:40|14787.1|14785.1|14787.1|14785.1|14787.4|14785.4|14786.1|14784.1|4
1648188770000|2022-03-25 06:12:50|14787.3|14785.3|14787|14785|14787.8|14785.8|14787|14785|3
1648188780000|2022-03-25 06:13:00|14787.1|14785.1|14787.8|14785.8|14787.8|14785.8|14786.9|14784.9|3
1648188790000|2022-03-25 06:13:10|14787.9|14785.9|14787.8|14785.8|14787.9|14785.9|14787.6|14785.6|1
1648188800000|2022-03-25 06:13:20|14787.6|14785.6|14787.1|14785.1|14787.8|14785.8|14787.1|14785.1|7
1648188810000|2022-03-25 06:13:30|14787|14785|14787|14785|14787.4|14785.4|14786.9|14784.9|0
1648188820000|2022-03-25 06:13:40|14786.9|14784.9|14786.4|14784.4|14786.9|14784.9|14786.1|14784.1|6
1648188830000|2022-03-25 06:13:50|14786.3|14784.3|14786.3|14784.3|14786.5|14784.5|14786.3|14784.3|1
1648188840000|2022-03-25 06:14:00|14786.4|14784.4|14786.3|14784.3|14786.4|14784.4|14786.3|14784.3|2
1648188850000|2022-03-25 06:14:10|14786.1|14784.1|14787.1|14785.1|14787.8|14785.8|14786.1|14784.1|4
1648188860000|2022-03-25 06:14:20|14786.6|14784.6|14787.4|14785.4|14787.5|14785.5|14786.6|14784.6|3
1648188870000|2022-03-25 06:14:30|14787.5|14785.5|14787.6|14785.6|14788.3|14786.3|14787.4|14785.4|5
1648188880000|2022-03-25 06:14:40|14787.8|14785.8|14787.4|14785.4|14788.4|14786.4|14786.9|14784.9|4
1648188890000|2022-03-25 06:14:50|14787.3|14785.3|14787.9|14785.9|14788|14786|14787|14785|2
1648188900000|2022-03-25 06:15:00|14788|14786|14789.4|14787.4|14789.4|14787.4|14787.6|14785.6|8
1648188910000|2022-03-25 06:15:10|14789.6|14787.6|14789.8|14787.8|14789.8|14787.8|14788.8|14786.8|9
1648188920000|2022-03-25 06:15:20|14789.4|14787.4|14791.6|14789.6|14792.3|14790.3|14789.4|14787.4|47
1648188930000|2022-03-25 06:15:30|14791.5|14789.5|14791.5|14789.5|14792.8|14790.8|14791.3|14789.3|24
1648188940000|2022-03-25 06:15:40|14791.6|14789.6|14791.6|14789.6|14791.9|14789.9|14791.5|14789.5|2
1648188950000|2022-03-25 06:15:50|14791.5|14789.5|14791.6|14789.6|14792.1|14790.1|14791.5|14789.5|4
1648188960000|2022-03-25 06:16:00|14791.5|14789.5|14792|14790|14792|14790|14791.4|14789.4|5
1648188970000|2022-03-25 06:16:10|14792.1|14790.1|14792.3|14790.3|14792.4|14790.4|14791.5|14789.5|5
1648188980000|2022-03-25 06:16:20|14792.1|14790.1|14792.3|14790.3|14792.6|14790.6|14792.1|14790.1|4
1648188990000|2022-03-25 06:16:30|14792.4|14790.4|14791.3|14789.3|14792.4|14790.4|14791.3|14789.3|17
1648189000000|2022-03-25 06:16:40|14791.4|14789.4|14790.6|14788.6|14791.4|14789.4|14790.6|14788.6|5
1648189010000|2022-03-25 06:16:50|14790.4|14788.4|14789.9|14787.9|14790.4|14788.4|14789.6|14787.6|3
1648189020000|2022-03-25 06:17:00|14789.8|14787.8|14790|14788|14790.1|14788.1|14789.5|14787.5|3
1648189030000|2022-03-25 06:17:10|14790.1|14788.1|14790.3|14788.3|14790.4|14788.4|14790|14788|6
1648189040000|2022-03-25 06:17:20|14790.1|14788.1|14790.3|14788.3|14790.3|14788.3|14790|14788|0
1648189050000|2022-03-25 06:17:30|14790|14788|14789.5|14787.5|14790.4|14788.4|14789.5|14787.5|7
1648189060000|2022-03-25 06:17:40|14789.6|14787.6|14789.3|14787.3|14789.8|14787.8|14789.3|14787.3|3
1648189070000|2022-03-25 06:17:50|14789.1|14787.1|14789.1|14787.1|14789.5|14787.5|14788.9|14786.9|4
1648189080000|2022-03-25 06:18:00|14789.3|14787.3|14789.6|14787.6|14789.9|14787.9|14789.1|14787.1|3
1648189090000|2022-03-25 06:18:10|14789.3|14787.3|14789|14787|14789.3|14787.3|14788.9|14786.9|2
1648189100000|2022-03-25 06:18:20|14788.8|14786.8|14788.9|14786.9|14789|14787|14788.5|14786.5|5
1648189110000|2022-03-25 06:18:30|14789|14787|14789.5|14787.5|14789.5|14787.5|14789|14787|1
1648189120000|2022-03-25 06:18:40|14789.4|14787.4|14789.4|14787.4|14789.6|14787.6|14789.1|14787.1|0
1648189130000|2022-03-25 06:18:50|14789.1|14787.1|14789.5|14787.5|14789.5|14787.5|14789.1|14787.1|1
1648189140000|2022-03-25 06:19:00|14789.9|14787.9|14791.3|14789.3|14791.3|14789.3|14789.4|14787.4|12
1648189150000|2022-03-25 06:19:10|14791.4|14789.4|14791.6|14789.6|14791.6|14789.6|14791.4|14789.4|0
1648189160000|2022-03-25 06:19:20|14791.5|14789.5|14791.1|14789.1|14791.5|14789.5|14790.4|14788.4|1
1648189170000|2022-03-25 06:19:30|14791|14789|14790|14788|14791.1|14789.1|14790|14788|6
1648189180000|2022-03-25 06:19:40|14790.1|14788.1|14790.9|14788.9|14790.9|14788.9|14790.1|14788.1|2
1648189190000|2022-03-25 06:19:50|14790.8|14788.8|14791.6|14789.6|14791.9|14789.9|14790.5|14788.5|4
1648189200000|2022-03-25 06:20:00|14791.5|14789.5|14791.1|14789.1|14792.3|14790.3|14791.1|14789.1|2
1648189210000|2022-03-25 06:20:10|14791|14789|14791|14789|14791.1|14789.1|14790.9|14788.9|0
1648189220000|2022-03-25 06:20:20|14791.1|14789.1|14790.6|14788.6|14791.1|14789.1|14790.5|14788.5|4
1648189230000|2022-03-25 06:20:30|14790.5|14788.5|14790.6|14788.6|14790.8|14788.8|14790.4|14788.4|2
1648189240000|2022-03-25 06:20:40|14790.5|14788.5|14790.9|14788.9|14791|14789|14790.4|14788.4|4
1648189250000|2022-03-25 06:20:50|14791|14789|14792.1|14790.1|14792.3|14790.3|14790.6|14788.6|1
1648189260000|2022-03-25 06:21:00|14792|14790|14791.6|14789.6|14792.1|14790.1|14791.4|14789.4|2
1648189270000|2022-03-25 06:21:10|14791.5|14789.5|14792.6|14790.6|14792.8|14790.8|14791.4|14789.4|13
1648189280000|2022-03-25 06:21:20|14792.5|14790.5|14792.1|14790.1|14792.9|14790.9|14792.1|14790.1|3
1648189290000|2022-03-25 06:21:30|14792|14790|14793.9|14791.9|14794.3|14792.3|14791.9|14789.9|19
1648189300000|2022-03-25 06:21:40|14794|14792|14794.1|14792.1|14794.3|14792.3|14793.4|14791.4|12
1648189310000|2022-03-25 06:21:50|14794|14792|14794.1|14792.1|14794.3|14792.3|14793.9|14791.9|3
1648189320000|2022-03-25 06:22:00|14794|14792|14794.4|14792.4|14794.6|14792.6|14794|14792|6
1648189330000|2022-03-25 06:22:10|14794.5|14792.5|14794.4|14792.4|14794.6|14792.6|14793.9|14791.9|3
1648189340000|2022-03-25 06:22:20|14794.3|14792.3|14794|14792|14794.4|14792.4|14793.6|14791.6|6
1648189350000|2022-03-25 06:22:30|14794.1|14792.1|14794|14792|14794.3|14792.3|14794|14792|1
1648189360000|2022-03-25 06:22:40|14792.6|14790.6|14792.1|14790.1|14792.6|14790.6|14791.9|14789.9|18
1648189370000|2022-03-25 06:22:50|14792.3|14790.3|14792.6|14790.6|14792.6|14790.6|14792.1|14790.1|3
1648189380000|2022-03-25 06:23:00|14792.5|14790.5|14792.8|14790.8|14793|14791|14792.3|14790.3|4
1648189390000|2022-03-25 06:23:10|14792.6|14790.6|14793.9|14791.9|14793.9|14791.9|14792.6|14790.6|10
1648189400000|2022-03-25 06:23:20|14793.8|14791.8|14793.6|14791.6|14793.9|14791.9|14793.3|14791.3|3
1648189410000|2022-03-25 06:23:30|14793.5|14791.5|14793.9|14791.9|14793.9|14791.9|14793.4|14791.4|2
1648189420000|2022-03-25 06:23:40|14793.8|14791.8|14795|14793|14795|14793|14793.8|14791.8|12
1648189430000|2022-03-25 06:23:50|14795.1|14793.1|14796.4|14794.4|14796.5|14794.5|14795.1|14793.1|24
1648189440000|2022-03-25 06:24:00|14796.5|14794.5|14797.1|14795.1|14797.1|14795.1|14796.4|14794.4|6
1648189450000|2022-03-25 06:24:10|14796.8|14794.8|14795.4|14793.4|14797|14795|14795.3|14793.3|12
1648189460000|2022-03-25 06:24:20|14795.3|14793.3|14795|14793|14795.8|14793.8|14795|14793|4
1648189470000|2022-03-25 06:24:30|14795.1|14793.1|14795|14793|14795.3|14793.3|14794.5|14792.5|4
1648189480000|2022-03-25 06:24:40|14795.3|14793.3|14795.9|14793.9|14796.1|14794.1|14795|14793|8
1648189490000|2022-03-25 06:24:50|14796|14794|14795.9|14793.9|14796.5|14794.5|14795.8|14793.8|5
1648189500000|2022-03-25 06:25:00|14795.8|14793.8|14795.4|14793.4|14795.8|14793.8|14794.9|14792.9|8
1648189510000|2022-03-25 06:25:10|14795.3|14793.3|14792.9|14790.9|14796.3|14794.3|14792.9|14790.9|10
1648189520000|2022-03-25 06:25:20|14792.8|14790.8|14793.6|14791.6|14793.8|14791.8|14792.8|14790.8|3
1648189530000|2022-03-25 06:25:30|14794.3|14792.3|14793|14791|14794.3|14792.3|14792.5|14790.5|4
1648189540000|2022-03-25 06:25:40|14792.9|14790.9|14793|14791|14793.1|14791.1|14792.3|14790.3|14
1648189550000|2022-03-25 06:25:50|14792.9|14790.9|14792.9|14790.9|14793.6|14791.6|14792.9|14790.9|4
1648189560000|2022-03-25 06:26:00|14792.8|14790.8|14792.4|14790.4|14793|14791|14792.3|14790.3|7
1648189570000|2022-03-25 06:26:10|14792.3|14790.3|14792.3|14790.3|14792.9|14790.9|14792.1|14790.1|1
1648189580000|2022-03-25 06:26:20|14792.4|14790.4|14791.4|14789.4|14792.4|14790.4|14791.1|14789.1|9
1648189590000|2022-03-25 06:26:30|14791.5|14789.5|14791.5|14789.5|14791.6|14789.6|14791.4|14789.4|2
1648189600000|2022-03-25 06:26:40|14791.1|14789.1|14790.6|14788.6|14791.4|14789.4|14790.3|14788.3|6
1648189610000|2022-03-25 06:26:50|14790.3|14788.3|14791.4|14789.4|14791.5|14789.5|14790.3|14788.3|4
1648189620000|2022-03-25 06:27:00|14791.5|14789.5|14790.4|14788.4|14791.6|14789.6|14790.3|14788.3|3
1648189630000|2022-03-25 06:27:10|14790.3|14788.3|14790.3|14788.3|14790.3|14788.3|14790.3|14788.3|2
1648189640000|2022-03-25 06:27:20|14790.6|14788.6|14789.3|14787.3|14790.6|14788.6|14789.1|14787.1|4
1648189650000|2022-03-25 06:27:30|14789.4|14787.4|14790|14788|14790|14788|14789.1|14787.1|2
1648189660000|2022-03-25 06:27:40|14789.9|14787.9|14789.5|14787.5|14789.9|14787.9|14788.8|14786.8|9
1648189670000|2022-03-25 06:27:50|14789.4|14787.4|14789.8|14787.8|14789.9|14787.9|14789.4|14787.4|2
1648189680000|2022-03-25 06:28:00|14789.6|14787.6|14788.9|14786.9|14789.8|14787.8|14788.8|14786.8|9
1648189690000|2022-03-25 06:28:10|14788.6|14786.6|14789|14787|14789.1|14787.1|14788.3|14786.3|2
1648189700000|2022-03-25 06:28:20|14789.4|14787.4|14788.4|14786.4|14789.5|14787.5|14788.3|14786.3|6
1648189710000|2022-03-25 06:28:30|14788.5|14786.5|14790.1|14788.1|14790.3|14788.3|14788.4|14786.4|2
1648189720000|2022-03-25 06:28:40|14790|14788|14789.9|14787.9|14790.1|14788.1|14789.8|14787.8|0
1648189730000|2022-03-25 06:28:50|14790.1|14788.1|14790.1|14788.1|14790.4|14788.4|14789.6|14787.6|4
1648189740000|2022-03-25 06:29:00|14790|14788|14790.1|14788.1|14790.1|14788.1|14790|14788|0
1648189750000|2022-03-25 06:29:10|14790.3|14788.3|14789.9|14787.9|14790.3|14788.3|14789.8|14787.8|3
1648189760000|2022-03-25 06:29:20|14790.1|14788.1|14789.5|14787.5|14790.1|14788.1|14789.1|14787.1|5
1648189770000|2022-03-25 06:29:30|14789.4|14787.4|14789.4|14787.4|14790.6|14788.6|14789.1|14787.1|19
1648189780000|2022-03-25 06:29:40|14789.5|14787.5|14791.4|14789.4|14791.4|14789.4|14789.4|14787.4|33
1648189790000|2022-03-25 06:29:50|14791|14789|14789.9|14787.9|14791|14789|14789.6|14787.6|3
1648189800000|2022-03-25 06:30:00|14790.4|14788.4|14791.4|14789.4|14792.9|14790.9|14790.4|14788.4|18
1648189810000|2022-03-25 06:30:10|14792.4|14790.4|14792.5|14790.5|14793.8|14791.8|14791.5|14789.5|21
1648189820000|2022-03-25 06:30:20|14792.4|14790.4|14792.1|14790.1|14792.9|14790.9|14792.1|14790.1|5
1648189830000|2022-03-25 06:30:30|14792.3|14790.3|14792.1|14790.1|14792.9|14790.9|14791.9|14789.9|5
1648189840000|2022-03-25 06:30:40|14792.3|14790.3|14792.1|14790.1|14792.4|14790.4|14791.8|14789.8|1
1648189850000|2022-03-25 06:30:50|14792|14790|14793|14791|14793.6|14791.6|14791.4|14789.4|8
1648189860000|2022-03-25 06:31:00|14793.1|14791.1|14793|14791|14793.8|14791.8|14793|14791|0
1648189870000|2022-03-25 06:31:10|14793.1|14791.1|14793.9|14791.9|14794.3|14792.3|14793|14791|4
1648189880000|2022-03-25 06:31:20|14794|14792|14794|14792|14794.8|14792.8|14794|14792|5
1648189890000|2022-03-25 06:31:30|14794.1|14792.1|14794.9|14792.9|14795|14793|14794|14792|14
1648189900000|2022-03-25 06:31:40|14794.8|14792.8|14794.9|14792.9|14794.9|14792.9|14794.6|14792.6|4
1648189910000|2022-03-25 06:31:50|14794.8|14792.8|14794.6|14792.6|14794.9|14792.9|14794.6|14792.6|0
1648189920000|2022-03-25 06:32:00|14794.1|14792.1|14793.6|14791.6|14794.4|14792.4|14793.6|14791.6|14
1648189930000|2022-03-25 06:32:10|14793.5|14791.5|14792.6|14790.6|14793.5|14791.5|14792.5|14790.5|3
1648189940000|2022-03-25 06:32:20|14792.5|14790.5|14791.5|14789.5|14792.5|14790.5|14790.5|14788.5|11
1648189950000|2022-03-25 06:32:30|14791.4|14789.4|14791.6|14789.6|14791.8|14789.8|14791.3|14789.3|1
1648189960000|2022-03-25 06:32:40|14791.8|14789.8|14790.9|14788.9|14792.4|14790.4|14790.9|14788.9|2
1648189970000|2022-03-25 06:32:50|14791|14789|14790.9|14788.9|14791|14789|14789.9|14787.9|6
1648189980000|2022-03-25 06:33:00|14791|14789|14791.3|14789.3|14791.3|14789.3|14790.5|14788.5|1
1648189990000|2022-03-25 06:33:10|14791.1|14789.1|14793.6|14791.6|14793.6|14791.6|14790.9|14788.9|1
1648190000000|2022-03-25 06:33:20|14793.5|14791.5|14792.6|14790.6|14793.5|14791.5|14792.6|14790.6|2
1648190010000|2022-03-25 06:33:30|14792.8|14790.8|14794.1|14792.1|14794.1|14792.1|14792.8|14790.8|2
1648190020000|2022-03-25 06:33:40|14794.3|14792.3|14792.5|14790.5|14794.3|14792.3|14792.1|14790.1|10
1648190030000|2022-03-25 06:33:50|14792.4|14790.4|14793|14791|14793.1|14791.1|14792.4|14790.4|1
1648190040000|2022-03-25 06:34:00|14793.1|14791.1|14791.6|14789.6|14793.1|14791.1|14791.3|14789.3|11
1648190050000|2022-03-25 06:34:10|14791.5|14789.5|14791.3|14789.3|14791.6|14789.6|14791.1|14789.1|1
1648190060000|2022-03-25 06:34:20|14791.4|14789.4|14790.9|14788.9|14792.1|14790.1|14790.9|14788.9|3
1648190070000|2022-03-25 06:34:30|14790.6|14788.6|14790.8|14788.8|14790.8|14788.8|14790.3|14788.3|5
1648190080000|2022-03-25 06:34:40|14790.6|14788.6|14790.5|14788.5|14790.8|14788.8|14790.1|14788.1|1
1648190090000|2022-03-25 06:34:50|14790.4|14788.4|14790.5|14788.5|14790.6|14788.6|14790|14788|1
1648190100000|2022-03-25 06:35:00|14790.6|14788.6|14792|14790|14792|14790|14790.4|14788.4|3
1648190110000|2022-03-25 06:35:10|14792.1|14790.1|14790.9|14788.9|14792.4|14790.4|14790.8|14788.8|4
1648190120000|2022-03-25 06:35:20|14790.8|14788.8|14790.3|14788.3|14791.3|14789.3|14790.3|14788.3|1
1648190130000|2022-03-25 06:35:30|14790.4|14788.4|14790.3|14788.3|14791.3|14789.3|14790.3|14788.3|6
1648190140000|2022-03-25 06:35:40|14790.1|14788.1|14789.1|14787.1|14790.3|14788.3|14789|14787|3
1648190150000|2022-03-25 06:35:50|14789|14787|14788.8|14786.8|14789|14787|14787.5|14785.5|10
1648190160000|2022-03-25 06:36:00|14788.9|14786.9|14789.1|14787.1|14789.6|14787.6|14788|14786|15
1648190170000|2022-03-25 06:36:10|14789|14787|14787.9|14785.9|14789.4|14787.4|14787.6|14785.6|3
1648190180000|2022-03-25 06:36:20|14788|14786|14787.6|14785.6|14788.4|14786.4|14787.1|14785.1|7
1648190190000|2022-03-25 06:36:30|14787.4|14785.4|14786.8|14784.8|14787.5|14785.5|14786.4|14784.4|26
1648190200000|2022-03-25 06:36:40|14787|14785|14786.5|14784.5|14787.4|14785.4|14785.9|14783.9|11
1648190210000|2022-03-25 06:36:50|14786|14784|14786|14784|14786.1|14784.1|14785|14783|20
1648190220000|2022-03-25 06:37:00|14785.9|14783.9|14785.9|14783.9|14786|14784|14785.5|14783.5|2
1648190230000|2022-03-25 06:37:10|14785.8|14783.8|14785.9|14783.9|14786.1|14784.1|14785.1|14783.1|3
1648190240000|2022-03-25 06:37:20|14786|14784|14785.5|14783.5|14786.1|14784.1|14785.5|14783.5|2
1648190250000|2022-03-25 06:37:30|14785.4|14783.4|14785.4|14783.4|14785.8|14783.8|14785.3|14783.3|2
1648190260000|2022-03-25 06:37:40|14785.3|14783.3|14786.8|14784.8|14786.8|14784.8|14785|14783|16
1648190270000|2022-03-25 06:37:50|14785.8|14783.8|14786.1|14784.1|14786.1|14784.1|14785.8|14783.8|10
1648190280000|2022-03-25 06:38:00|14786.6|14784.6|14786.1|14784.1|14787|14785|14785.8|14783.8|14
1648190290000|2022-03-25 06:38:10|14786.3|14784.3|14787.4|14785.4|14787.6|14785.6|14786|14784|5
1648190300000|2022-03-25 06:38:20|14787.5|14785.5|14787.9|14785.9|14787.9|14785.9|14786.9|14784.9|3
1648190310000|2022-03-25 06:38:30|14788|14786|14785.8|14783.8|14788|14786|14785.8|14783.8|3
1648190320000|2022-03-25 06:38:40|14785.9|14783.9|14784.4|14782.4|14785.9|14783.9|14784.4|14782.4|16
1648190330000|2022-03-25 06:38:50|14784.3|14782.3|14784.5|14782.5|14785.1|14783.1|14784.3|14782.3|4
1648190340000|2022-03-25 06:39:00|14784.4|14782.4|14785.3|14783.3|14786.6|14784.6|14784.3|14782.3|11
1648190350000|2022-03-25 06:39:10|14785.1|14783.1|14786|14784|14786.3|14784.3|14785.1|14783.1|5
1648190360000|2022-03-25 06:39:20|14785.9|14783.9|14787.4|14785.4|14787.9|14785.9|14785.8|14783.8|48
1648190370000|2022-03-25 06:39:30|14787.5|14785.5|14787.6|14785.6|14787.9|14785.9|14787.4|14785.4|1
1648190380000|2022-03-25 06:39:40|14787.5|14785.5|14786.5|14784.5|14787.5|14785.5|14786.1|14784.1|1
1648190390000|2022-03-25 06:39:50|14786.4|14784.4|14786.9|14784.9|14787|14785|14786.4|14784.4|2
1648190400000|2022-03-25 06:40:00|14787.6|14785.6|14788|14786|14788|14786|14787.4|14785.4|0
1648190410000|2022-03-25 06:40:10|14788.1|14786.1|14788|14786|14788.1|14786.1|14787.5|14785.5|2
1648190420000|2022-03-25 06:40:20|14788.1|14786.1|14789.9|14787.9|14789.9|14787.9|14788|14786|6
1648190430000|2022-03-25 06:40:30|14789.5|14787.5|14789.4|14787.4|14789.8|14787.8|14789.3|14787.3|4
1648190440000|2022-03-25 06:40:40|14789.5|14787.5|14789.3|14787.3|14789.5|14787.5|14789.3|14787.3|0
1648190450000|2022-03-25 06:40:50|14788.8|14786.8|14789.1|14787.1|14789.1|14787.1|14788.8|14786.8|4
1648190460000|2022-03-25 06:41:00|14789.3|14787.3|14788.6|14786.6|14789.3|14787.3|14788.3|14786.3|0
1648190470000|2022-03-25 06:41:10|14788.8|14786.8|14788.1|14786.1|14788.8|14786.8|14788.1|14786.1|0
1648190480000|2022-03-25 06:41:20|14788|14786|14786.1|14784.1|14788|14786|14786.1|14784.1|7
1648190490000|2022-03-25 06:41:30|14786.3|14784.3|14786.1|14784.1|14786.4|14784.4|14785.8|14783.8|1
1648190500000|2022-03-25 06:41:40|14786|14784|14786.4|14784.4|14786.4|14784.4|14785.9|14783.9|2
1648190510000|2022-03-25 06:41:50|14786.3|14784.3|14786.9|14784.9|14786.9|14784.9|14785.9|14783.9|4
1648190520000|2022-03-25 06:42:00|14786.8|14784.8|14786.5|14784.5|14786.9|14784.9|14786.5|14784.5|0
1648190530000|2022-03-25 06:42:10|14786.3|14784.3|14786.4|14784.4|14786.4|14784.4|14786.3|14784.3|0
1648190540000|2022-03-25 06:42:20|14786.3|14784.3|14786.3|14784.3|14786.4|14784.4|14786.3|14784.3|0
1648190550000|2022-03-25 06:42:30|14786.1|14784.1|14785.8|14783.8|14786.1|14784.1|14785.8|14783.8|2
1648190560000|2022-03-25 06:42:40|14786.1|14784.1|14786.3|14784.3|14787|14785|14786|14784|5
1648190570000|2022-03-25 06:42:50|14786|14784|14786.5|14784.5|14786.6|14784.6|14785.8|14783.8|4
1648190580000|2022-03-25 06:43:00|14786.3|14784.3|14786.4|14784.4|14786.5|14784.5|14786.3|14784.3|1
1648190590000|2022-03-25 06:43:10|14786.5|14784.5|14787.6|14785.6|14787.6|14785.6|14786.5|14784.5|9
1648190600000|2022-03-25 06:43:20|14787.5|14785.5|14787|14785|14787.6|14785.6|14786.6|14784.6|1
1648190610000|2022-03-25 06:43:30|14786.9|14784.9|14786.1|14784.1|14786.9|14784.9|14785.8|14783.8|1
1648190620000|2022-03-25 06:43:40|14786|14784|14785.6|14783.6|14786.1|14784.1|14785.6|14783.6|3
1648190630000|2022-03-25 06:43:50|14785.5|14783.5|14785.1|14783.1|14785.5|14783.5|14784.9|14782.9|8
1648190640000|2022-03-25 06:44:00|14785.6|14783.6|14784.6|14782.6|14785.6|14783.6|14784.6|14782.6|9
1648190650000|2022-03-25 06:44:10|14784.3|14782.3|14784.1|14782.1|14784.3|14782.3|14784.1|14782.1|1
1648190660000|2022-03-25 06:44:20|14783.5|14781.5|14780.1|14778.1|14783.5|14781.5|14779.8|14777.8|48
1648190670000|2022-03-25 06:44:30|14779.8|14777.8|14779.6|14777.6|14780.5|14778.5|14779.4|14777.4|15
1648190680000|2022-03-25 06:44:40|14779.8|14777.8|14782.6|14780.6|14782.8|14780.8|14779.4|14777.4|16
1648190690000|2022-03-25 06:44:50|14782.5|14780.5|14782.5|14780.5|14783.8|14781.8|14782.3|14780.3|6
1648190700000|2022-03-25 06:45:00|14782.4|14780.4|14780.5|14778.5|14782.8|14780.8|14780.5|14778.5|7
1648190710000|2022-03-25 06:45:10|14780.6|14778.6|14778.6|14776.6|14780.6|14778.6|14778.4|14776.4|11
1648190720000|2022-03-25 06:45:20|14778.5|14776.5|14779|14777|14779.3|14777.3|14778.4|14776.4|14
1648190730000|2022-03-25 06:45:30|14779.3|14777.3|14779.9|14777.9|14780.8|14778.8|14779.1|14777.1|31
1648190740000|2022-03-25 06:45:40|14780|14778|14780.4|14778.4|14780.4|14778.4|14779.5|14777.5|2
1648190750000|2022-03-25 06:45:50|14779.9|14777.9|14779.4|14777.4|14780.1|14778.1|14779.4|14777.4|6
1648190760000|2022-03-25 06:46:00|14779.5|14777.5|14780.1|14778.1|14780.3|14778.3|14779.3|14777.3|4
1648190770000|2022-03-25 06:46:10|14781.1|14779.1|14780.9|14778.9|14781.3|14779.3|14780.3|14778.3|23
1648190780000|2022-03-25 06:46:20|14781|14779|14781|14779|14781.1|14779.1|14780.8|14778.8|2
1648190790000|2022-03-25 06:46:30|14781.1|14779.1|14781.1|14779.1|14781.6|14779.6|14781.1|14779.1|2
1648190800000|2022-03-25 06:46:40|14781.3|14779.3|14781.1|14779.1|14781.6|14779.6|14780.9|14778.9|1
1648190810000|2022-03-25 06:46:50|14781|14779|14781|14779|14781.5|14779.5|14780.9|14778.9|1
1648190820000|2022-03-25 06:47:00|14780.9|14778.9|14780.5|14778.5|14781.5|14779.5|14780.5|14778.5|8
1648190830000|2022-03-25 06:47:10|14780.4|14778.4|14780.9|14778.9|14780.9|14778.9|14780.3|14778.3|3
1648190840000|2022-03-25 06:47:20|14781|14779|14780.9|14778.9|14781|14779|14780.6|14778.6|0
1648190850000|2022-03-25 06:47:30|14781|14779|14780.8|14778.8|14781|14779|14780.6|14778.6|1
1648190860000|2022-03-25 06:47:40|14780.6|14778.6|14780.6|14778.6|14780.8|14778.8|14780.5|14778.5|0
1648190870000|2022-03-25 06:47:50|14780.8|14778.8|14780.8|14778.8|14781.3|14779.3|14780.6|14778.6|3
1648190880000|2022-03-25 06:48:00|14780.6|14778.6|14780|14778|14780.6|14778.6|14779.9|14777.9|3
1648190890000|2022-03-25 06:48:10|14780.1|14778.1|14780.1|14778.1|14780.1|14778.1|14780|14778|0
1648190900000|2022-03-25 06:48:20|14780|14778|14780.9|14778.9|14780.9|14778.9|14780|14778|3
1648190910000|2022-03-25 06:48:30|14781.1|14779.1|14781.3|14779.3|14781.8|14779.8|14780.6|14778.6|9
1648190920000|2022-03-25 06:48:40|14781.4|14779.4|14781|14779|14781.4|14779.4|14780.4|14778.4|9
1648190930000|2022-03-25 06:48:50|14780.9|14778.9|14780.9|14778.9|14781.1|14779.1|14780.4|14778.4|6
1648190940000|2022-03-25 06:49:00|14781|14779|14781|14779|14781.3|14779.3|14780.8|14778.8|2
1648190950000|2022-03-25 06:49:10|14781.3|14779.3|14780.4|14778.4|14781.4|14779.4|14780|14778|14
1648190960000|2022-03-25 06:49:20|14780.8|14778.8|14780.8|14778.8|14780.8|14778.8|14780.1|14778.1|4
1648190970000|2022-03-25 06:49:30|14780.6|14778.6|14780.3|14778.3|14780.8|14778.8|14780|14778|1
1648190980000|2022-03-25 06:49:40|14780.1|14778.1|14779.9|14777.9|14780.4|14778.4|14779.8|14777.8|10
1648190990000|2022-03-25 06:49:50|14780|14778|14779.9|14777.9|14780|14778|14779.3|14777.3|5
1648191000000|2022-03-25 06:50:00|14780|14778|14780.1|14778.1|14780.4|14778.4|14779.9|14777.9|6
1648191010000|2022-03-25 06:50:10|14780.3|14778.3|14781|14779|14781.1|14779.1|14780.1|14778.1|2
1648191020000|2022-03-25 06:50:20|14780.9|14778.9|14779.1|14777.1|14780.9|14778.9|14778.9|14776.9|2
1648191030000|2022-03-25 06:50:30|14778.9|14776.9|14778.3|14776.3|14779.4|14777.4|14778.1|14776.1|6
1648191040000|2022-03-25 06:50:40|14778.4|14776.4|14779|14777|14779.1|14777.1|14778.3|14776.3|6
1648191050000|2022-03-25 06:50:50|14779.1|14777.1|14778.9|14776.9|14779.5|14777.5|14778.8|14776.8|1
1648191060000|2022-03-25 06:51:00|14779|14777|14778.9|14776.9|14779.1|14777.1|14778.9|14776.9|1
1648191070000|2022-03-25 06:51:10|14779|14777|14779.6|14777.6|14779.6|14777.6|14779|14777|1
1648191080000|2022-03-25 06:51:20|14779.5|14777.5|14780.5|14778.5|14780.5|14778.5|14779.5|14777.5|0
1648191090000|2022-03-25 06:51:30|14780.8|14778.8|14780.5|14778.5|14781.5|14779.5|14780.5|14778.5|9
1648191100000|2022-03-25 06:51:40|14780.6|14778.6|14780.6|14778.6|14781|14779|14780.6|14778.6|1
1648191110000|2022-03-25 06:51:50|14780.8|14778.8|14780.6|14778.6|14781|14779|14780.5|14778.5|1
1648191120000|2022-03-25 06:52:00|14780.8|14778.8|14780.1|14778.1|14781|14779|14779.9|14777.9|15
1648191130000|2022-03-25 06:52:10|14780.3|14778.3|14780.4|14778.4|14780.5|14778.5|14780.3|14778.3|0
1648191140000|2022-03-25 06:52:20|14781.1|14779.1|14780.9|14778.9|14781.3|14779.3|14780.5|14778.5|2
1648191150000|2022-03-25 06:52:30|14781.1|14779.1|14781.3|14779.3|14781.5|14779.5|14780.8|14778.8|3
1648191160000|2022-03-25 06:52:40|14781.1|14779.1|14780.9|14778.9|14781.3|14779.3|14780.6|14778.6|0
1648191170000|2022-03-25 06:52:50|14781.1|14779.1|14781.1|14779.1|14781.3|14779.3|14781|14779|2
1648191180000|2022-03-25 06:53:00|14781|14779|14781.9|14779.9|14782.1|14780.1|14781|14779|11
1648191190000|2022-03-25 06:53:10|14781.8|14779.8|14781.8|14779.8|14781.8|14779.8|14781.1|14779.1|5
1648191200000|2022-03-25 06:53:20|14781.6|14779.6|14781.9|14779.9|14782.1|14780.1|14781.5|14779.5|2
1648191210000|2022-03-25 06:53:30|14782|14780|14782.1|14780.1|14782.3|14780.3|14781.9|14779.9|1
1648191220000|2022-03-25 06:53:40|14782.3|14780.3|14782|14780|14782.3|14780.3|14781.9|14779.9|3
1648191230000|2022-03-25 06:53:50|14781.9|14779.9|14782.8|14780.8|14782.9|14780.9|14781.9|14779.9|14
1648191240000|2022-03-25 06:54:00|14782.9|14780.9|14782.8|14780.8|14782.9|14780.9|14782.8|14780.8|2
1648191250000|2022-03-25 06:54:10|14782.9|14780.9|14785.4|14783.4|14785.6|14783.6|14782.9|14780.9|21
1648191260000|2022-03-25 06:54:20|14785.5|14783.5|14785.1|14783.1|14786|14784|14785.1|14783.1|12
1648191270000|2022-03-25 06:54:30|14785|14783|14786.1|14784.1|14786.3|14784.3|14784.8|14782.8|2
1648191280000|2022-03-25 06:54:40|14785.9|14783.9|14786.3|14784.3|14786.5|14784.5|14785.9|14783.9|6
1648191290000|2022-03-25 06:54:50|14786.4|14784.4|14786.1|14784.1|14786.5|14784.5|14785.9|14783.9|1
1648191300000|2022-03-25 06:55:00|14786|14784|14785.5|14783.5|14786.1|14784.1|14785.5|14783.5|4
1648191310000|2022-03-25 06:55:10|14785.6|14783.6|14786.4|14784.4|14786.4|14784.4|14785.5|14783.5|2
1648191320000|2022-03-25 06:55:20|14786.1|14784.1|14785.8|14783.8|14786.3|14784.3|14785.8|14783.8|3
1648191330000|2022-03-25 06:55:30|14785.9|14783.9|14785.9|14783.9|14786|14784|14785.9|14783.9|0
1648191340000|2022-03-25 06:55:40|14785.8|14783.8|14785.9|14783.9|14785.9|14783.9|14785.8|14783.8|1
1648191350000|2022-03-25 06:55:50|14785.8|14783.8|14786.1|14784.1|14786.1|14784.1|14785.8|14783.8|3
1648191360000|2022-03-25 06:56:00|14786|14784|14785.6|14783.6|14786|14784|14785.6|14783.6|1
1648191370000|2022-03-25 06:56:10|14785.8|14783.8|14785.4|14783.4|14785.8|14783.8|14785|14783|6
1648191380000|2022-03-25 06:56:20|14785.3|14783.3|14784.9|14782.9|14785.3|14783.3|14784.8|14782.8|0
1648191390000|2022-03-25 06:56:30|14784.8|14782.8|14785|14783|14785|14783|14784.8|14782.8|0
1648191400000|2022-03-25 06:56:40|14785.4|14783.4|14785.6|14783.6|14785.8|14783.8|14785.3|14783.3|1
1648191410000|2022-03-25 06:56:50|14785.5|14783.5|14786.5|14784.5|14786.5|14784.5|14785.4|14783.4|5
1648191420000|2022-03-25 06:57:00|14786.4|14784.4|14786.8|14784.8|14786.8|14784.8|14786|14784|7
1648191430000|2022-03-25 06:57:10|14786.6|14784.6|14787|14785|14787.1|14785.1|14786.5|14784.5|3
1648191440000|2022-03-25 06:57:20|14787.1|14785.1|14787.4|14785.4|14787.6|14785.6|14786.9|14784.9|11
1648191450000|2022-03-25 06:57:30|14787.1|14785.1|14786.6|14784.6|14787.1|14785.1|14786.5|14784.5|2
1648191460000|2022-03-25 06:57:40|14786.5|14784.5|14785|14783|14786.6|14784.6|14784.9|14782.9|4
1648191470000|2022-03-25 06:57:50|14784.9|14782.9|14786.4|14784.4|14786.5|14784.5|14784.9|14782.9|7
1648191480000|2022-03-25 06:58:00|14786.3|14784.3|14787.6|14785.6|14787.6|14785.6|14786.1|14784.1|8
1648191490000|2022-03-25 06:58:10|14787.5|14785.5|14787.4|14785.4|14788|14786|14787.1|14785.1|8
1648191500000|2022-03-25 06:58:20|14787.3|14785.3|14788.4|14786.4|14788.4|14786.4|14787.3|14785.3|12
1648191510000|2022-03-25 06:58:30|14788.3|14786.3|14787.9|14785.9|14788.3|14786.3|14787.6|14785.6|2
1648191520000|2022-03-25 06:58:40|14788|14786|14787.8|14785.8|14788|14786|14787.3|14785.3|4
1648191530000|2022-03-25 06:58:50|14787.6|14785.6|14786.4|14784.4|14787.6|14785.6|14786.4|14784.4|9
1648191540000|2022-03-25 06:59:00|14786.3|14784.3|14786.4|14784.4|14786.5|14784.5|14785.8|14783.8|3
1648191550000|2022-03-25 06:59:10|14786.5|14784.5|14785.6|14783.6|14786.8|14784.8|14785.5|14783.5|6
1648191560000|2022-03-25 06:59:20|14785.8|14783.8|14788.5|14786.5|14788.5|14786.5|14785.6|14783.6|32
1648191570000|2022-03-25 06:59:30|14788.4|14786.4|14791.9|14789.9|14792|14790|14788.3|14786.3|20
1648191580000|2022-03-25 06:59:40|14792|14790|14794.4|14792.4|14795.1|14793.1|14791.6|14789.6|46
1648191590000|2022-03-25 06:59:50|14794.3|14792.3|14796.3|14794.3|14796.5|14794.5|14793.8|14791.8|31
1648191600000|2022-03-25 07:00:00|14796.4|14794.4|14793.5|14791.5|14796.4|14794.4|14793|14791|30
1648191610000|2022-03-25 07:00:10|14793.4|14791.4|14793.1|14791.1|14793.5|14791.5|14792.1|14790.1|12
1648191620000|2022-03-25 07:00:20|14793|14791|14793.3|14791.3|14793.3|14791.3|14792.4|14790.4|4
1648191630000|2022-03-25 07:00:30|14793.1|14791.1|14793.6|14791.6|14793.9|14791.9|14793.1|14791.1|3
1648191640000|2022-03-25 07:00:40|14793.5|14791.5|14793.1|14791.1|14793.9|14791.9|14792.8|14790.8|3
1648191650000|2022-03-25 07:00:50|14793.3|14791.3|14792|14790|14793.8|14791.8|14792|14790|5
1648191660000|2022-03-25 07:01:00|14791.9|14789.9|14788.4|14786.4|14791.9|14789.9|14788.1|14786.1|4
1648191670000|2022-03-25 07:01:10|14788.3|14786.3|14787|14785|14788.4|14786.4|14787|14785|9
1648191680000|2022-03-25 07:01:20|14787.3|14785.3|14785|14783|14787.6|14785.6|14784.9|14782.9|21
1648191690000|2022-03-25 07:01:30|14784.9|14782.9|14782.5|14780.5|14784.9|14782.9|14782.1|14780.1|14
1648191700000|2022-03-25 07:01:40|14782.6|14780.6|14786.9|14784.9|14787.1|14785.1|14782.6|14780.6|27
1648191710000|2022-03-25 07:01:50|14786.8|14784.8|14788.1|14786.1|14789.5|14787.5|14786.8|14784.8|19
1648191720000|2022-03-25 07:02:00|14788|14786|14787.9|14785.9|14788.9|14786.9|14787.6|14785.6|16
1648191730000|2022-03-25 07:02:10|14787.8|14785.8|14789|14787|14789|14787|14787.8|14785.8|11
1648191740000|2022-03-25 07:02:20|14788.9|14786.9|14789.9|14787.9|14789.9|14787.9|14788.6|14786.6|2
1648191750000|2022-03-25 07:02:30|14790.1|14788.1|14790.5|14788.5|14790.8|14788.8|14789.6|14787.6|7
1648191760000|2022-03-25 07:02:40|14790.6|14788.6|14791.5|14789.5|14791.6|14789.6|14790.6|14788.6|3
1648191770000|2022-03-25 07:02:50|14791.4|14789.4|14788.3|14786.3|14791.4|14789.4|14788.3|14786.3|13
1648191780000|2022-03-25 07:03:00|14788.4|14786.4|14788.3|14786.3|14789.4|14787.4|14787.9|14785.9|11
1648191790000|2022-03-25 07:03:10|14788.4|14786.4|14786.1|14784.1|14788.9|14786.9|14786|14784|34
1648191800000|2022-03-25 07:03:20|14786.4|14784.4|14787.5|14785.5|14787.5|14785.5|14786.4|14784.4|9
1648191810000|2022-03-25 07:03:30|14787.4|14785.4|14786|14784|14787.5|14785.5|14785.8|14783.8|11
1648191820000|2022-03-25 07:03:40|14786.1|14784.1|14786.5|14784.5|14786.8|14784.8|14786|14784|9
1648191830000|2022-03-25 07:03:50|14786.6|14784.6|14786.9|14784.9|14787.4|14785.4|14786.6|14784.6|4
1648191840000|2022-03-25 07:04:00|14787|14785|14786.1|14784.1|14787.6|14785.6|14786.1|14784.1|8
1648191850000|2022-03-25 07:04:10|14786.6|14784.6|14786.1|14784.1|14786.6|14784.6|14785.9|14783.9|2
1648191860000|2022-03-25 07:04:20|14786|14784|14789|14787|14789|14787|14785.3|14783.3|15
1648191870000|2022-03-25 07:04:30|14788.9|14786.9|14792.1|14790.1|14792.1|14790.1|14788.9|14786.9|13
1648191880000|2022-03-25 07:04:40|14792|14790|14789|14787|14792.3|14790.3|14789|14787|19
1648191890000|2022-03-25 07:04:50|14789.4|14787.4|14789.4|14787.4|14789.5|14787.5|14789.1|14787.1|4
1648191900000|2022-03-25 07:05:00|14789.3|14787.3|14785.5|14783.5|14789.4|14787.4|14784.1|14782.1|76
1648191910000|2022-03-25 07:05:10|14785.4|14783.4|14784.5|14782.5|14785.9|14783.9|14784.5|14782.5|4
1648191920000|2022-03-25 07:05:20|14784.6|14782.6|14783.6|14781.6|14784.8|14782.8|14783.3|14781.3|5
1648191930000|2022-03-25 07:05:30|14783.8|14781.8|14784.8|14782.8|14785.4|14783.4|14783.5|14781.5|7
1648191940000|2022-03-25 07:05:40|14784.9|14782.9|14785.1|14783.1|14785.5|14783.5|14784.9|14782.9|1
1648191950000|2022-03-25 07:05:50|14785.3|14783.3|14783.9|14781.9|14785.3|14783.3|14783.5|14781.5|9
1648191960000|2022-03-25 07:06:00|14784|14782|14784|14782|14784.4|14782.4|14783.9|14781.9|2
1648191970000|2022-03-25 07:06:10|14784.1|14782.1|14784|14782|14784.3|14782.3|14783.9|14781.9|4
1648191980000|2022-03-25 07:06:20|14783.9|14781.9|14783.9|14781.9|14784|14782|14783.6|14781.6|2
1648191990000|2022-03-25 07:06:30|14784|14782|14784.9|14782.9|14784.9|14782.9|14784|14782|4
1648192000000|2022-03-25 07:06:40|14784.6|14782.6|14784.5|14782.5|14785.1|14783.1|14784.5|14782.5|7
1648192010000|2022-03-25 07:06:50|14784.4|14782.4|14783.1|14781.1|14784.4|14782.4|14783|14781|7
1648192020000|2022-03-25 07:07:00|14782.9|14780.9|14783|14781|14783|14781|14782.3|14780.3|9
1648192030000|2022-03-25 07:07:10|14783.1|14781.1|14782.8|14780.8|14783.6|14781.6|14782.3|14780.3|6
1648192040000|2022-03-25 07:07:20|14782.9|14780.9|14782.9|14780.9|14783|14781|14782.4|14780.4|3
1648192050000|2022-03-25 07:07:30|14782.6|14780.6|14781.8|14779.8|14782.6|14780.6|14781.8|14779.8|1
1648192060000|2022-03-25 07:07:40|14782|14780|14781.3|14779.3|14782.1|14780.1|14781.3|14779.3|9
1648192070000|2022-03-25 07:07:50|14781.1|14779.1|14780.3|14778.3|14781.9|14779.9|14780|14778|17
1648192080000|2022-03-25 07:08:00|14780.6|14778.6|14781.3|14779.3|14781.4|14779.4|14780.1|14778.1|4
1648192090000|2022-03-25 07:08:10|14781.1|14779.1|14781.1|14779.1|14781.4|14779.4|14780.8|14778.8|3
1648192100000|2022-03-25 07:08:20|14781|14779|14781.5|14779.5|14781.5|14779.5|14780.4|14778.4|6
1648192110000|2022-03-25 07:08:30|14781.9|14779.9|14783.1|14781.1|14783.5|14781.5|14781.8|14779.8|10
1648192120000|2022-03-25 07:08:40|14783.3|14781.3|14783.8|14781.8|14783.8|14781.8|14783.3|14781.3|0
1648192130000|2022-03-25 07:08:50|14783.6|14781.6|14783.3|14781.3|14783.6|14781.6|14783.1|14781.1|2
1648192140000|2022-03-25 07:09:00|14783.9|14781.9|14782.5|14780.5|14784|14782|14782|14780|8
1648192150000|2022-03-25 07:09:10|14782.4|14780.4|14781|14779|14782.6|14780.6|14781|14779|4
1648192160000|2022-03-25 07:09:20|14780.9|14778.9|14776.9|14774.9|14780.9|14778.9|14776.6|14774.6|47
1648192170000|2022-03-25 07:09:30|14777|14775|14776.9|14774.9|14777.3|14775.3|14776.3|14774.3|11
1648192180000|2022-03-25 07:09:40|14777|14775|14777.3|14775.3|14778.4|14776.4|14776.8|14774.8|12
1648192190000|2022-03-25 07:09:50|14776.9|14774.9|14777.8|14775.8|14778.1|14776.1|14776.9|14774.9|11
1648192200000|2022-03-25 07:10:00|14777.6|14775.6|14776.5|14774.5|14777.6|14775.6|14776.1|14774.1|19
1648192210000|2022-03-25 07:10:10|14776.6|14774.6|14777.9|14775.9|14777.9|14775.9|14776.5|14774.5|3
1648192220000|2022-03-25 07:10:20|14777.8|14775.8|14778.6|14776.6|14778.6|14776.6|14777.4|14775.4|10
1648192230000|2022-03-25 07:10:30|14778.8|14776.8|14778.8|14776.8|14779.4|14777.4|14778.8|14776.8|6
1648192240000|2022-03-25 07:10:40|14778.9|14776.9|14778.8|14776.8|14779.4|14777.4|14778.6|14776.6|3
1648192250000|2022-03-25 07:10:50|14778.6|14776.6|14778.6|14776.6|14779.1|14777.1|14778.6|14776.6|2
1648192260000|2022-03-25 07:11:00|14778.5|14776.5|14778.4|14776.4|14779.8|14777.8|14778|14776|7
1648192270000|2022-03-25 07:11:10|14778.3|14776.3|14778.8|14776.8|14778.8|14776.8|14778.1|14776.1|1
1648192280000|2022-03-25 07:11:20|14779.4|14777.4|14779.1|14777.1|14779.4|14777.4|14778.8|14776.8|5
1648192290000|2022-03-25 07:11:30|14779|14777|14778.9|14776.9|14779.1|14777.1|14778.5|14776.5|0
1648192300000|2022-03-25 07:11:40|14778.8|14776.8|14779.1|14777.1|14780.4|14778.4|14778.8|14776.8|8
1648192310000|2022-03-25 07:11:50|14779|14777|14779.4|14777.4|14779.5|14777.5|14778.8|14776.8|1
1648192320000|2022-03-25 07:12:00|14780.4|14778.4|14779.6|14777.6|14780.4|14778.4|14779.6|14777.6|7
1648192330000|2022-03-25 07:12:10|14779.8|14777.8|14781.1|14779.1|14781.3|14779.3|14779.6|14777.6|13
1648192340000|2022-03-25 07:12:20|14781.3|14779.3|14781.8|14779.8|14781.8|14779.8|14781.1|14779.1|2
1648192350000|2022-03-25 07:12:30|14781.6|14779.6|14782|14780|14782.1|14780.1|14781.4|14779.4|7
1648192360000|2022-03-25 07:12:40|14781.9|14779.9|14781.9|14779.9|14782.3|14780.3|14781.8|14779.8|7
1648192370000|2022-03-25 07:12:50|14782.1|14780.1|14781.6|14779.6|14782.4|14780.4|14781.6|14779.6|3
1648192380000|2022-03-25 07:13:00|14781.8|14779.8|14782.4|14780.4|14783.5|14781.5|14781.5|14779.5|11
1648192390000|2022-03-25 07:13:10|14782.5|14780.5|14782.8|14780.8|14782.8|14780.8|14782.5|14780.5|0
1648192400000|2022-03-25 07:13:20|14782.6|14780.6|14781.3|14779.3|14782.6|14780.6|14781.3|14779.3|2
1648192410000|2022-03-25 07:13:30|14780.9|14778.9|14780.8|14778.8|14781.3|14779.3|14780.6|14778.6|13
1648192420000|2022-03-25 07:13:40|14781.8|14779.8|14781.8|14779.8|14781.9|14779.9|14781.5|14779.5|5
1648192430000|2022-03-25 07:13:50|14781.6|14779.6|14782|14780|14782|14780|14781.6|14779.6|1
1648192440000|2022-03-25 07:14:00|14782.1|14780.1|14786.4|14784.4|14786.9|14784.9|14781.9|14779.9|21
1648192450000|2022-03-25 07:14:10|14786.3|14784.3|14785.6|14783.6|14786.3|14784.3|14785.5|14783.5|2
1648192460000|2022-03-25 07:14:20|14785.8|14783.8|14785.9|14783.9|14786|14784|14785.6|14783.6|2
1648192470000|2022-03-25 07:14:30|14785.3|14783.3|14785.9|14783.9|14786.8|14784.8|14785.3|14783.3|5
1648192480000|2022-03-25 07:14:40|14786|14784|14786.1|14784.1|14786.8|14784.8|14786|14784|5
1648192490000|2022-03-25 07:14:50|14786|14784|14787|14785|14787.1|14785.1|14785.6|14783.6|4
1648192500000|2022-03-25 07:15:00|14786.9|14784.9|14788|14786|14788.8|14786.8|14786.9|14784.9|3
1648192510000|2022-03-25 07:15:10|14787.6|14785.6|14786.1|14784.1|14787.9|14785.9|14786.1|14784.1|11
1648192520000|2022-03-25 07:15:20|14786.3|14784.3|14786.3|14784.3|14786.5|14784.5|14785.9|14783.9|1
1648192530000|2022-03-25 07:15:30|14786.1|14784.1|14785.1|14783.1|14786.4|14784.4|14785|14783|4
1648192540000|2022-03-25 07:15:40|14785|14783|14786|14784|14786|14784|14785|14783|3
1648192550000|2022-03-25 07:15:50|14785.8|14783.8|14785.1|14783.1|14785.9|14783.9|14785.1|14783.1|1
1648192560000|2022-03-25 07:16:00|14785|14783|14785.6|14783.6|14785.9|14783.9|14784.8|14782.8|5
1648192570000|2022-03-25 07:16:10|14785.5|14783.5|14784.9|14782.9|14785.9|14783.9|14784.9|14782.9|1
1648192580000|2022-03-25 07:16:20|14785|14783|14783.5|14781.5|14785.3|14783.3|14783.1|14781.1|12
1648192590000|2022-03-25 07:16:30|14783.4|14781.4|14781.4|14779.4|14784.3|14782.3|14781.3|14779.3|16
1648192600000|2022-03-25 07:16:40|14781.8|14779.8|14779.8|14777.8|14782.5|14780.5|14779.6|14777.6|15
1648192610000|2022-03-25 07:16:50|14779.9|14777.9|14779.3|14777.3|14780.1|14778.1|14779.3|14777.3|5
1648192620000|2022-03-25 07:17:00|14779.1|14777.1|14779.4|14777.4|14780.5|14778.5|14778.8|14776.8|6
1648192630000|2022-03-25 07:17:10|14779.3|14777.3|14780.3|14778.3|14780.6|14778.6|14779.3|14777.3|2
1648192640000|2022-03-25 07:17:20|14780.1|14778.1|14779.6|14777.6|14780.8|14778.8|14779.6|14777.6|1
1648192650000|2022-03-25 07:17:30|14779.4|14777.4|14779.5|14777.5|14780.1|14778.1|14778.9|14776.9|11
1648192660000|2022-03-25 07:17:40|14779.4|14777.4|14780.5|14778.5|14780.6|14778.6|14779.3|14777.3|4
1648192670000|2022-03-25 07:17:50|14780.6|14778.6|14781.6|14779.6|14782.3|14780.3|14780.5|14778.5|4
1648192680000|2022-03-25 07:18:00|14781.8|14779.8|14779.8|14777.8|14782.1|14780.1|14779.1|14777.1|4
1648192690000|2022-03-25 07:18:10|14779.6|14777.6|14779.5|14777.5|14780.1|14778.1|14779.4|14777.4|4
1648192700000|2022-03-25 07:18:20|14779.4|14777.4|14778|14776|14779.4|14777.4|14778|14776|9
1648192710000|2022-03-25 07:18:30|14777.9|14775.9|14777|14775|14778.3|14776.3|14776.9|14774.9|6
1648192720000|2022-03-25 07:18:40|14777.1|14775.1|14776.8|14774.8|14777.1|14775.1|14776.3|14774.3|6
1648192730000|2022-03-25 07:18:50|14776.6|14774.6|14777.1|14775.1|14777.1|14775.1|14776.6|14774.6|4
1648192740000|2022-03-25 07:19:00|14777|14775|14776.6|14774.6|14778|14776|14776.5|14774.5|9
1648192750000|2022-03-25 07:19:10|14776.5|14774.5|14776.6|14774.6|14777.5|14775.5|14776.5|14774.5|10
1648192760000|2022-03-25 07:19:20|14777|14775|14772.6|14770.6|14777|14775|14772.6|14770.6|48
1648192770000|2022-03-25 07:19:30|14772.5|14770.5|14773.3|14771.3|14773.6|14771.6|14772.4|14770.4|8
1648192780000|2022-03-25 07:19:40|14773.4|14771.4|14774.4|14772.4|14775.3|14773.3|14773.3|14771.3|13
1648192790000|2022-03-25 07:19:50|14774.3|14772.3|14775.6|14773.6|14776|14774|14774.3|14772.3|4
1648192800000|2022-03-25 07:20:00|14775.8|14773.8|14777.1|14775.1|14777.4|14775.4|14775.8|14773.8|8
1648192810000|2022-03-25 07:20:10|14777.3|14775.3|14777.3|14775.3|14777.5|14775.5|14777.1|14775.1|4
1648192820000|2022-03-25 07:20:20|14777.4|14775.4|14776|14774|14777.9|14775.9|14776|14774|7
1648192830000|2022-03-25 07:20:30|14774.8|14772.8|14774.4|14772.4|14774.9|14772.9|14774|14772|10
1648192840000|2022-03-25 07:20:40|14774.5|14772.5|14775.1|14773.1|14775.4|14773.4|14774.5|14772.5|6
1648192850000|2022-03-25 07:20:50|14775.3|14773.3|14776.6|14774.6|14777.1|14775.1|14775|14773|7
1648192860000|2022-03-25 07:21:00|14776.5|14774.5|14773.8|14771.8|14776.6|14774.6|14773.5|14771.5|21
1648192870000|2022-03-25 07:21:10|14773.6|14771.6|14771.9|14769.9|14773.6|14771.6|14769.6|14767.6|45
1648192880000|2022-03-25 07:21:20|14772|14770|14772.5|14770.5|14773.8|14771.8|14771.8|14769.8|4
1648192890000|2022-03-25 07:21:30|14772.1|14770.1|14772.8|14770.8|14772.8|14770.8|14772|14770|5
1648192900000|2022-03-25 07:21:40|14772.4|14770.4|14773.3|14771.3|14773.8|14771.8|14772.1|14770.1|4
1648192910000|2022-03-25 07:21:50|14773.4|14771.4|14773.6|14771.6|14774.4|14772.4|14773.3|14771.3|2
1648192920000|2022-03-25 07:22:00|14773.9|14771.9|14772.3|14770.3|14775.1|14773.1|14772|14770|17
1648192930000|2022-03-25 07:22:10|14772.4|14770.4|14773.1|14771.1|14773.4|14771.4|14772|14770|5
1648192940000|2022-03-25 07:22:20|14773.3|14771.3|14772|14770|14773.6|14771.6|14772|14770|5
1648192950000|2022-03-25 07:22:30|14772.1|14770.1|14770|14768|14772.1|14770.1|14769|14767|9
1648192960000|2022-03-25 07:22:40|14769.9|14767.9|14769.1|14767.1|14770.1|14768.1|14768.8|14766.8|19
1648192970000|2022-03-25 07:22:50|14769.4|14767.4|14769.9|14767.9|14769.9|14767.9|14769.4|14767.4|0
1648192980000|2022-03-25 07:23:00|14769.8|14767.8|14770.5|14768.5|14770.9|14768.9|14769.5|14767.5|13
1648192990000|2022-03-25 07:23:10|14770.6|14768.6|14766.4|14764.4|14770.9|14768.9|14766.4|14764.4|93
1648193000000|2022-03-25 07:23:20|14765.8|14763.8|14763.8|14761.8|14766.1|14764.1|14763.6|14761.6|47
1648193010000|2022-03-25 07:23:30|14764.4|14762.4|14764.6|14762.6|14764.9|14762.9|14764|14762|11
1648193020000|2022-03-25 07:23:40|14764.5|14762.5|14767.5|14765.5|14768.3|14766.3|14764.5|14762.5|39
1648193030000|2022-03-25 07:23:50|14767.6|14765.6|14767.1|14765.1|14767.6|14765.6|14766.5|14764.5|17
1648193040000|2022-03-25 07:24:00|14767.8|14765.8|14768.1|14766.1|14768.1|14766.1|14767.1|14765.1|10
1648193050000|2022-03-25 07:24:10|14768.3|14766.3|14770.9|14768.9|14771|14769|14768.3|14766.3|30
1648193060000|2022-03-25 07:24:20|14771.4|14769.4|14771.1|14769.1|14772.1|14770.1|14771.1|14769.1|8
1648193070000|2022-03-25 07:24:30|14771|14769|14770.9|14768.9|14771.6|14769.6|14770.4|14768.4|7
1648193080000|2022-03-25 07:24:40|14771|14769|14771.4|14769.4|14771.6|14769.6|14770.5|14768.5|3
1648193090000|2022-03-25 07:24:50|14771.6|14769.6|14773.1|14771.1|14773.6|14771.6|14771.4|14769.4|23
1648193100000|2022-03-25 07:25:00|14773.3|14771.3|14772|14770|14773.3|14771.3|14771.8|14769.8|3
1648193110000|2022-03-25 07:25:10|14771.9|14769.9|14772.3|14770.3|14772.3|14770.3|14771.4|14769.4|8
1648193120000|2022-03-25 07:25:20|14772.4|14770.4|14772.6|14770.6|14772.6|14770.6|14771.3|14769.3|10
1648193130000|2022-03-25 07:25:30|14771.9|14769.9|14771.1|14769.1|14771.9|14769.9|14771.1|14769.1|4
1648193140000|2022-03-25 07:25:40|14771|14769|14770.8|14768.8|14771.3|14769.3|14770.4|14768.4|4
1648193150000|2022-03-25 07:25:50|14770.6|14768.6|14771|14769|14771|14769|14769.9|14767.9|4
1648193160000|2022-03-25 07:26:00|14770.9|14768.9|14768.8|14766.8|14771.9|14769.9|14768.4|14766.4|24
1648193170000|2022-03-25 07:26:10|14768.9|14766.9|14770|14768|14770.1|14768.1|14768.1|14766.1|10
1648193180000|2022-03-25 07:26:20|14769.9|14767.9|14769.9|14767.9|14770.6|14768.6|14769.5|14767.5|5
1648193190000|2022-03-25 07:26:30|14769.8|14767.8|14769.5|14767.5|14770.4|14768.4|14769.5|14767.5|1
1648193200000|2022-03-25 07:26:40|14769.4|14767.4|14771.4|14769.4|14771.4|14769.4|14769.3|14767.3|9
1648193210000|2022-03-25 07:26:50|14772.1|14770.1|14771.5|14769.5|14772.8|14770.8|14771.3|14769.3|9
1648193220000|2022-03-25 07:27:00|14771.8|14769.8|14771.9|14769.9|14771.9|14769.9|14771.1|14769.1|2
1648193230000|2022-03-25 07:27:10|14772|14770|14773.9|14771.9|14773.9|14771.9|14772|14770|11
1648193240000|2022-03-25 07:27:20|14774|14772|14774.8|14772.8|14774.9|14772.9|14773.4|14771.4|17
1648193250000|2022-03-25 07:27:30|14774.6|14772.6|14773.3|14771.3|14774.6|14772.6|14773.1|14771.1|10
1648193260000|2022-03-25 07:27:40|14773.1|14771.1|14774.4|14772.4|14774.4|14772.4|14772.4|14770.4|12
1648193270000|2022-03-25 07:27:50|14774.5|14772.5|14772.9|14770.9|14774.5|14772.5|14772.8|14770.8|3
1648193280000|2022-03-25 07:28:00|14773|14771|14772.9|14770.9|14773.1|14771.1|14772.6|14770.6|3
1648193290000|2022-03-25 07:28:10|14773|14771|14772.1|14770.1|14773|14771|14771.9|14769.9|1
1648193300000|2022-03-25 07:28:20|14772.3|14770.3|14772.9|14770.9|14773.8|14771.8|14772.3|14770.3|4
1648193310000|2022-03-25 07:28:30|14772.8|14770.8|14771.4|14769.4|14772.9|14770.9|14771.4|14769.4|3
1648193320000|2022-03-25 07:28:40|14770.1|14768.1|14770.8|14768.8|14771.3|14769.3|14770|14768|8
1648193330000|2022-03-25 07:28:50|14771.1|14769.1|14770.5|14768.5|14771.4|14769.4|14770.1|14768.1|4
1648193340000|2022-03-25 07:29:00|14770.6|14768.6|14770.3|14768.3|14770.8|14768.8|14770|14768|3
1648193350000|2022-03-25 07:29:10|14770.4|14768.4|14767.5|14765.5|14770.4|14768.4|14767.5|14765.5|7
1648193360000|2022-03-25 07:29:20|14767.3|14765.3|14767.4|14765.4|14767.6|14765.6|14766.9|14764.9|9
1648193370000|2022-03-25 07:29:30|14767.5|14765.5|14768.3|14766.3|14769.5|14767.5|14767.5|14765.5|11
1648193380000|2022-03-25 07:29:40|14768.4|14766.4|14768.6|14766.6|14768.8|14766.8|14768.1|14766.1|2
1648193390000|2022-03-25 07:29:50|14768.5|14766.5|14769.1|14767.1|14769.1|14767.1|14768.5|14766.5|11
1648193400000|2022-03-25 07:30:00|14769|14767|14773.4|14771.4|14775.5|14773.5|14768.8|14766.8|39
1648193410000|2022-03-25 07:30:10|14773.5|14771.5|14772.5|14770.5|14773.9|14771.9|14772.5|14770.5|5
1648193420000|2022-03-25 07:30:20|14772.6|14770.6|14772.9|14770.9|14772.9|14770.9|14772|14770|9
1648193430000|2022-03-25 07:30:30|14773.1|14771.1|14769.6|14767.6|14773.1|14771.1|14769.6|14767.6|6
1648193440000|2022-03-25 07:30:40|14769.8|14767.8|14769.6|14767.6|14770|14768|14768.9|14766.9|11
1648193450000|2022-03-25 07:30:50|14769.8|14767.8|14768.9|14766.9|14769.8|14767.8|14768.5|14766.5|4
1648193460000|2022-03-25 07:31:00|14769|14767|14769.9|14767.9|14770.3|14768.3|14768.8|14766.8|26
1648193470000|2022-03-25 07:31:10|14769.8|14767.8|14770.8|14768.8|14770.8|14768.8|14769.6|14767.6|11
1648193480000|2022-03-25 07:31:20|14771.1|14769.1|14769.8|14767.8|14771.9|14769.9|14769.8|14767.8|7
1648193490000|2022-03-25 07:31:30|14769.9|14767.9|14769.5|14767.5|14770.3|14768.3|14769.4|14767.4|6
1648193500000|2022-03-25 07:31:40|14769.6|14767.6|14769.3|14767.3|14769.9|14767.9|14769.1|14767.1|24
1648193510000|2022-03-25 07:31:50|14769.4|14767.4|14769.9|14767.9|14770.6|14768.6|14769.4|14767.4|14
1648193520000|2022-03-25 07:32:00|14769.4|14767.4|14771.4|14769.4|14773.4|14771.4|14769.4|14767.4|22
1648193530000|2022-03-25 07:32:10|14771.3|14769.3|14771.1|14769.1|14771.5|14769.5|14770.8|14768.8|3
1648193540000|2022-03-25 07:32:20|14771|14769|14770.5|14768.5|14771.1|14769.1|14769.1|14767.1|9
1648193550000|2022-03-25 07:32:30|14770.6|14768.6|14770.8|14768.8|14771.8|14769.8|14770.3|14768.3|6
1648193560000|2022-03-25 07:32:40|14770.9|14768.9|14773.9|14771.9|14774.1|14772.1|14770.9|14768.9|10
1648193570000|2022-03-25 07:32:50|14774.5|14772.5|14772.5|14770.5|14774.5|14772.5|14772.3|14770.3|10
1648193580000|2022-03-25 07:33:00|14772.4|14770.4|14770.4|14768.4|14773.3|14771.3|14770.4|14768.4|14
1648193590000|2022-03-25 07:33:10|14770.5|14768.5|14771.3|14769.3|14771.8|14769.8|14770.3|14768.3|16
1648193600000|2022-03-25 07:33:20|14771.1|14769.1|14772.1|14770.1|14772.4|14770.4|14771.1|14769.1|38
1648193610000|2022-03-25 07:33:30|14772.3|14770.3|14772|14770|14772.8|14770.8|14771.4|14769.4|1
1648193620000|2022-03-25 07:33:40|14771.9|14769.9|14772.3|14770.3|14772.3|14770.3|14771.6|14769.6|2
1648193630000|2022-03-25 07:33:50|14772.1|14770.1|14772|14770|14772.3|14770.3|14771.9|14769.9|0
1648193640000|2022-03-25 07:34:00|14771.9|14769.9|14771.4|14769.4|14772.5|14770.5|14770.1|14768.1|9
1648193650000|2022-03-25 07:34:10|14771.3|14769.3|14773.3|14771.3|14773.3|14771.3|14771.1|14769.1|11
1648193660000|2022-03-25 07:34:20|14773|14771|14772.8|14770.8|14773.1|14771.1|14772.1|14770.1|0
1648193670000|2022-03-25 07:34:30|14772.9|14770.9|14772.5|14770.5|14773|14771|14772.1|14770.1|4
1648193680000|2022-03-25 07:34:40|14772.4|14770.4|14772.5|14770.5|14772.9|14770.9|14772.4|14770.4|0
1648193690000|2022-03-25 07:34:50|14772.6|14770.6|14771.5|14769.5|14772.6|14770.6|14770.5|14768.5|4
1648193700000|2022-03-25 07:35:00|14771.4|14769.4|14770.9|14768.9|14772|14770|14770.6|14768.6|4
1648193710000|2022-03-25 07:35:10|14771.8|14769.8|14773|14771|14773.4|14771.4|14771.8|14769.8|10
1648193720000|2022-03-25 07:35:20|14773.1|14771.1|14773.4|14771.4|14773.4|14771.4|14772.8|14770.8|5
1648193730000|2022-03-25 07:35:30|14773.3|14771.3|14772.1|14770.1|14773.4|14771.4|14772|14770|5
1648193740000|2022-03-25 07:35:40|14772.8|14770.8|14772.1|14770.1|14772.8|14770.8|14772|14770|1
1648193750000|2022-03-25 07:35:50|14772.3|14770.3|14773.3|14771.3|14773.6|14771.6|14771.9|14769.9|14
1648193760000|2022-03-25 07:36:00|14773.1|14771.1|14772.5|14770.5|14773.4|14771.4|14771.6|14769.6|6
1648193770000|2022-03-25 07:36:10|14772.6|14770.6|14771.6|14769.6|14772.6|14770.6|14771.1|14769.1|1
1648193780000|2022-03-25 07:36:20|14771.5|14769.5|14771.4|14769.4|14772.5|14770.5|14771.4|14769.4|13
1648193790000|2022-03-25 07:36:30|14771.1|14769.1|14772.1|14770.1|14772.4|14770.4|14771.1|14769.1|1
1648193800000|2022-03-25 07:36:40|14771.1|14769.1|14768.6|14766.6|14771.1|14769.1|14768.1|14766.1|17
1648193810000|2022-03-25 07:36:50|14768.8|14766.8|14769.4|14767.4|14769.5|14767.5|14768.6|14766.6|12
1648193820000|2022-03-25 07:37:00|14769.3|14767.3|14768.9|14766.9|14769.4|14767.4|14768.1|14766.1|13
1648193830000|2022-03-25 07:37:10|14769|14767|14768.8|14766.8|14769|14767|14768.8|14766.8|2
1648193840000|2022-03-25 07:37:20|14768.9|14766.9|14768.8|14766.8|14768.9|14766.9|14768.3|14766.3|5
1648193850000|2022-03-25 07:37:30|14768.6|14766.6|14769.1|14767.1|14769.3|14767.3|14768.4|14766.4|3
1648193860000|2022-03-25 07:37:40|14769.3|14767.3|14769.4|14767.4|14769.4|14767.4|14769|14767|2
1648193870000|2022-03-25 07:37:50|14769.5|14767.5|14771.6|14769.6|14772.1|14770.1|14769.5|14767.5|23
1648193880000|2022-03-25 07:38:00|14771.5|14769.5|14767|14765|14771.9|14769.9|14767|14765|22
1648193890000|2022-03-25 07:38:10|14766.9|14764.9|14764.8|14762.8|14767|14765|14764.1|14762.1|28
1648193900000|2022-03-25 07:38:20|14765|14763|14765.5|14763.5|14765.5|14763.5|14764.8|14762.8|10
1648193910000|2022-03-25 07:38:30|14765.4|14763.4|14768.5|14766.5|14768.5|14766.5|14765.4|14763.4|10
1648193920000|2022-03-25 07:38:40|14768.6|14766.6|14769.4|14767.4|14769.4|14767.4|14768.3|14766.3|11
1648193930000|2022-03-25 07:38:50|14769.3|14767.3|14771.3|14769.3|14772.4|14770.4|14769.1|14767.1|13
1648193940000|2022-03-25 07:39:00|14771.1|14769.1|14771.3|14769.3|14771.9|14769.9|14770.5|14768.5|8
1648193950000|2022-03-25 07:39:10|14771.4|14769.4|14770.9|14768.9|14771.4|14769.4|14769.1|14767.1|5
1648193960000|2022-03-25 07:39:20|14770.8|14768.8|14770.3|14768.3|14771.4|14769.4|14769.8|14767.8|4
1648193970000|2022-03-25 07:39:30|14770.4|14768.4|14770.5|14768.5|14770.9|14768.9|14769.1|14767.1|1
1648193980000|2022-03-25 07:39:40|14770.6|14768.6|14770.8|14768.8|14772.3|14770.3|14770.3|14768.3|5
1648193990000|2022-03-25 07:39:50|14770.9|14768.9|14772.3|14770.3|14772.4|14770.4|14770.3|14768.3|3
1648194000000|2022-03-25 07:40:00|14772.4|14770.4|14774.3|14772.3|14774.3|14772.3|14771.9|14769.9|43
1648194010000|2022-03-25 07:40:10|14774.1|14772.1|14773.9|14771.9|14774.4|14772.4|14773.5|14771.5|8
1648194020000|2022-03-25 07:40:20|14774|14772|14775.3|14773.3|14775.6|14773.6|14774|14772|14
1648194030000|2022-03-25 07:40:30|14775.4|14773.4|14774.6|14772.6|14775.6|14773.6|14774.3|14772.3|12
1648194040000|2022-03-25 07:40:40|14775.1|14773.1|14774.8|14772.8|14776.3|14774.3|14773|14771|45
1648194050000|2022-03-25 07:40:50|14775|14773|14776.3|14774.3|14776.8|14774.8|14774.6|14772.6|10
1648194060000|2022-03-25 07:41:00|14776.4|14774.4|14775.1|14773.1|14776.5|14774.5|14775|14773|16
1648194070000|2022-03-25 07:41:10|14775|14773|14774|14772|14775.1|14773.1|14774|14772|9
1648194080000|2022-03-25 07:41:20|14774.1|14772.1|14771|14769|14774.1|14772.1|14771|14769|13
1648194090000|2022-03-25 07:41:30|14770.9|14768.9|14772.9|14770.9|14773.1|14771.1|14770.9|14768.9|13
1648194100000|2022-03-25 07:41:40|14773|14771|14774.4|14772.4|14774.4|14772.4|14773|14771|6
1648194110000|2022-03-25 07:41:50|14774.1|14772.1|14774.1|14772.1|14774.3|14772.3|14773.8|14771.8|2
1648194120000|2022-03-25 07:42:00|14774|14772|14771.1|14769.1|14774.3|14772.3|14770.9|14768.9|11
1648194130000|2022-03-25 07:42:10|14771.4|14769.4|14771.4|14769.4|14771.4|14769.4|14770.5|14768.5|1
1648194140000|2022-03-25 07:42:20|14771.1|14769.1|14769.9|14767.9|14772|14770|14769.1|14767.1|14
1648194150000|2022-03-25 07:42:30|14769.8|14767.8|14769.6|14767.6|14770.1|14768.1|14769.6|14767.6|2
1648194160000|2022-03-25 07:42:40|14769.5|14767.5|14769.4|14767.4|14770.4|14768.4|14769.1|14767.1|3
1648194170000|2022-03-25 07:42:50|14769.5|14767.5|14769.1|14767.1|14769.6|14767.6|14768.6|14766.6|0
1648194180000|2022-03-25 07:43:00|14769|14767|14767.6|14765.6|14769.5|14767.5|14767.3|14765.3|24
1648194190000|2022-03-25 07:43:10|14767.8|14765.8|14769.5|14767.5|14769.5|14767.5|14767.6|14765.6|12
1648194200000|2022-03-25 07:43:20|14769.9|14767.9|14771|14769|14771|14769|14769.6|14767.6|4
1648194210000|2022-03-25 07:43:30|14770.9|14768.9|14770.4|14768.4|14771.6|14769.6|14770.3|14768.3|8
1648194220000|2022-03-25 07:43:40|14770.3|14768.3|14769.3|14767.3|14770.4|14768.4|14769.3|14767.3|2
1648194230000|2022-03-25 07:43:50|14769.1|14767.1|14768.5|14766.5|14769.1|14767.1|14768.5|14766.5|0
1648194240000|2022-03-25 07:44:00|14768.6|14766.6|14769.1|14767.1|14769.1|14767.1|14768.6|14766.6|0
1648194250000|2022-03-25 07:44:10|14769|14767|14770|14768|14770|14768|14768.9|14766.9|9
1648194260000|2022-03-25 07:44:20|14769.9|14767.9|14769.8|14767.8|14770|14768|14769.5|14767.5|4
1648194270000|2022-03-25 07:44:30|14769.9|14767.9|14768.8|14766.8|14769.9|14767.9|14768.8|14766.8|3
1648194280000|2022-03-25 07:44:40|14768.9|14766.9|14768.8|14766.8|14769.1|14767.1|14768.3|14766.3|2
1648194290000|2022-03-25 07:44:50|14769.1|14767.1|14769.6|14767.6|14769.8|14767.8|14768.9|14766.9|6
1648194300000|2022-03-25 07:45:00|14769.8|14767.8|14768.8|14766.8|14769.9|14767.9|14768.8|14766.8|5
1648194310000|2022-03-25 07:45:10|14768.9|14766.9|14769|14767|14769|14767|14768.4|14766.4|2
1648194320000|2022-03-25 07:45:20|14768.9|14766.9|14771|14769|14771|14769|14768.6|14766.6|9
1648194330000|2022-03-25 07:45:30|14771.1|14769.1|14772.1|14770.1|14773.1|14771.1|14770.8|14768.8|16
1648194340000|2022-03-25 07:45:40|14772|14770|14772.4|14770.4|14772.4|14770.4|14772|14770|1
1648194350000|2022-03-25 07:45:50|14772.1|14770.1|14773.6|14771.6|14773.8|14771.8|14772.1|14770.1|2
1648194360000|2022-03-25 07:46:00|14773.8|14771.8|14773|14771|14774.3|14772.3|14772.6|14770.6|7
1648194370000|2022-03-25 07:46:10|14772.9|14770.9|14773.3|14771.3|14773.5|14771.5|14772.8|14770.8|2
1648194380000|2022-03-25 07:46:20|14773.1|14771.1|14772.6|14770.6|14773.4|14771.4|14772.5|14770.5|3
1648194390000|2022-03-25 07:46:30|14773.3|14771.3|14771|14769|14773.4|14771.4|14770.8|14768.8|0
1648194400000|2022-03-25 07:46:40|14771.5|14769.5|14771.3|14769.3|14772|14770|14771|14769|1
1648194410000|2022-03-25 07:46:50|14771.4|14769.4|14772.6|14770.6|14772.6|14770.6|14771.4|14769.4|6
1648194420000|2022-03-25 07:47:00|14772.5|14770.5|14773.5|14771.5|14774.4|14772.4|14772.1|14770.1|30
1648194430000|2022-03-25 07:47:10|14773.4|14771.4|14771.9|14769.9|14774.4|14772.4|14771.9|14769.9|8
1648194440000|2022-03-25 07:47:20|14772.6|14770.6|14774.6|14772.6|14774.8|14772.8|14772.6|14770.6|7
1648194450000|2022-03-25 07:47:30|14774.5|14772.5|14775.1|14773.1|14775.4|14773.4|14774.3|14772.3|3
1648194460000|2022-03-25 07:47:40|14775.3|14773.3|14774.4|14772.4|14775.5|14773.5|14774|14772|8
1648194470000|2022-03-25 07:47:50|14774.5|14772.5|14774|14772|14774.5|14772.5|14773.8|14771.8|1
1648194480000|2022-03-25 07:48:00|14774.3|14772.3|14773|14771|14774.3|14772.3|14772.8|14770.8|2
1648194490000|2022-03-25 07:48:10|14773.1|14771.1|14773.4|14771.4|14774.1|14772.1|14773|14771|4
1648194500000|2022-03-25 07:48:20|14773.3|14771.3|14773|14771|14773.3|14771.3|14772.9|14770.9|1
1648194510000|2022-03-25 07:48:30|14773.9|14771.9|14772.6|14770.6|14773.9|14771.9|14772.3|14770.3|7
1648194520000|2022-03-25 07:48:40|14772.5|14770.5|14771|14769|14772.8|14770.8|14770.6|14768.6|5
1648194530000|2022-03-25 07:48:50|14771.1|14769.1|14771.1|14769.1|14771.6|14769.6|14770.9|14768.9|5
1648194540000|2022-03-25 07:49:00|14770.9|14768.9|14771.3|14769.3|14772.4|14770.4|14770.9|14768.9|8
1648194550000|2022-03-25 07:49:10|14771.4|14769.4|14774.1|14772.1|14774.1|14772.1|14771.3|14769.3|5
1648194560000|2022-03-25 07:49:20|14774.4|14772.4|14773.3|14771.3|14774.6|14772.6|14773|14771|3
1648194570000|2022-03-25 07:49:30|14773.1|14771.1|14772.8|14770.8|14773.5|14771.5|14772.8|14770.8|0
1648194580000|2022-03-25 07:49:40|14772.6|14770.6|14772.9|14770.9|14773|14771|14772.6|14770.6|2
1648194590000|2022-03-25 07:49:50|14772.8|14770.8|14772.3|14770.3|14772.9|14770.9|14772.3|14770.3|2
1648194600000|2022-03-25 07:50:00|14772.1|14770.1|14773.8|14771.8|14774.1|14772.1|14772.1|14770.1|7
1648194610000|2022-03-25 07:50:10|14773.9|14771.9|14774|14772|14774.4|14772.4|14773.4|14771.4|3
1648194620000|2022-03-25 07:50:20|14774.1|14772.1|14776.9|14774.9|14777.1|14775.1|14773.9|14771.9|20
1648194630000|2022-03-25 07:50:30|14776.8|14774.8|14773.8|14771.8|14776.9|14774.9|14772.3|14770.3|28
1648194640000|2022-03-25 07:50:40|14773.9|14771.9|14775.3|14773.3|14775.4|14773.4|14773.8|14771.8|6
1648194650000|2022-03-25 07:50:50|14775.4|14773.4|14776.9|14774.9|14777.1|14775.1|14775.4|14773.4|11
1648194660000|2022-03-25 07:51:00|14777|14775|14775|14773|14777.4|14775.4|14775|14773|14
1648194670000|2022-03-25 07:51:10|14775.1|14773.1|14776.5|14774.5|14776.5|14774.5|14774.8|14772.8|13
1648194680000|2022-03-25 07:51:20|14776.6|14774.6|14777.6|14775.6|14777.9|14775.9|14776.5|14774.5|24
1648194690000|2022-03-25 07:51:30|14778|14776|14780.5|14778.5|14781|14779|14778|14776|46
1648194700000|2022-03-25 07:51:40|14780.3|14778.3|14780.3|14778.3|14780.6|14778.6|14779.8|14777.8|15
1648194710000|2022-03-25 07:51:50|14780.1|14778.1|14779.5|14777.5|14780.3|14778.3|14779.4|14777.4|8
1648194720000|2022-03-25 07:52:00|14779.6|14777.6|14779.1|14777.1|14779.6|14777.6|14778.5|14776.5|7
1648194730000|2022-03-25 07:52:10|14779.3|14777.3|14779.4|14777.4|14779.5|14777.5|14778.8|14776.8|7
1648194740000|2022-03-25 07:52:20|14779.1|14777.1|14779.4|14777.4|14779.6|14777.6|14779.1|14777.1|7
1648194750000|2022-03-25 07:52:30|14779|14777|14779|14777|14779.1|14777.1|14777.8|14775.8|11
1648194760000|2022-03-25 07:52:40|14778.9|14776.9|14779.3|14777.3|14779.5|14777.5|14778.8|14776.8|3
1648194770000|2022-03-25 07:52:50|14779.4|14777.4|14780.1|14778.1|14780.1|14778.1|14779.4|14777.4|3
1648194780000|2022-03-25 07:53:00|14780.3|14778.3|14778.8|14776.8|14780.9|14778.9|14778.8|14776.8|15
1648194790000|2022-03-25 07:53:10|14778.6|14776.6|14780|14778|14780|14778|14778.6|14776.6|5
1648194800000|2022-03-25 07:53:20|14779.9|14777.9|14779.1|14777.1|14780|14778|14779.1|14777.1|3
1648194810000|2022-03-25 07:53:30|14779.3|14777.3|14780|14778|14780|14778|14779.3|14777.3|1
1648194820000|2022-03-25 07:53:40|14779.9|14777.9|14779.8|14777.8|14781.3|14779.3|14779.5|14777.5|50
1648194830000|2022-03-25 07:53:50|14779.9|14777.9|14780.6|14778.6|14780.6|14778.6|14779.9|14777.9|0
1648194840000|2022-03-25 07:54:00|14780.8|14778.8|14781|14779|14781.8|14779.8|14780.8|14778.8|11
1648194850000|2022-03-25 07:54:10|14780.9|14778.9|14781|14779|14781.5|14779.5|14780.8|14778.8|4
1648194860000|2022-03-25 07:54:20|14780.9|14778.9|14781.4|14779.4|14781.6|14779.6|14780.9|14778.9|4
1648194870000|2022-03-25 07:54:30|14781.3|14779.3|14779.4|14777.4|14781.4|14779.4|14779.4|14777.4|8
1648194880000|2022-03-25 07:54:40|14779.3|14777.3|14779.6|14777.6|14781.3|14779.3|14779.3|14777.3|4
1648194890000|2022-03-25 07:54:50|14779.8|14777.8|14780.3|14778.3|14780.9|14778.9|14779.6|14777.6|9
1648194900000|2022-03-25 07:55:00|14780.4|14778.4|14778.9|14776.9|14780.9|14778.9|14778.8|14776.8|30
1648194910000|2022-03-25 07:55:10|14778.8|14776.8|14779.6|14777.6|14780.1|14778.1|14778.8|14776.8|0
1648194920000|2022-03-25 07:55:20|14779.5|14777.5|14780.5|14778.5|14780.5|14778.5|14779.3|14777.3|2
1648194930000|2022-03-25 07:55:30|14780.9|14778.9|14780.6|14778.6|14780.9|14778.9|14780.6|14778.6|4
1648194940000|2022-03-25 07:55:40|14780.5|14778.5|14780.9|14778.9|14780.9|14778.9|14780.1|14778.1|0
1648194950000|2022-03-25 07:55:50|14781.8|14779.8|14781.3|14779.3|14782.3|14780.3|14781.3|14779.3|7
1648194960000|2022-03-25 07:56:00|14781.6|14779.6|14782.4|14780.4|14782.5|14780.5|14781.6|14779.6|5
1648194970000|2022-03-25 07:56:10|14782.5|14780.5|14782.8|14780.8|14783|14781|14781.5|14779.5|16
1648194980000|2022-03-25 07:56:20|14782.9|14780.9|14782.6|14780.6|14783.3|14781.3|14782.6|14780.6|4
1648194990000|2022-03-25 07:56:30|14782.8|14780.8|14784.5|14782.5|14784.8|14782.8|14782.8|14780.8|19
1648195000000|2022-03-25 07:56:40|14784.9|14782.9|14785.8|14783.8|14786|14784|14784.5|14782.5|28
1648195010000|2022-03-25 07:56:50|14785.9|14783.9|14783.6|14781.6|14786|14784|14783.4|14781.4|23
1648195020000|2022-03-25 07:57:00|14783.5|14781.5|14783.9|14781.9|14784.1|14782.1|14782.8|14780.8|29
1648195030000|2022-03-25 07:57:10|14784|14782|14785.1|14783.1|14785.5|14783.5|14783.9|14781.9|6
1648195040000|2022-03-25 07:57:20|14785.3|14783.3|14783.5|14781.5|14785.3|14783.3|14783.4|14781.4|10
1648195050000|2022-03-25 07:57:30|14783.4|14781.4|14783.4|14781.4|14783.5|14781.5|14783.4|14781.4|0
1648195060000|2022-03-25 07:57:40|14783.5|14781.5|14782.4|14780.4|14783.5|14781.5|14782.1|14780.1|5
1648195070000|2022-03-25 07:57:50|14782.3|14780.3|14784|14782|14784|14782|14781.9|14779.9|16
1648195080000|2022-03-25 07:58:00|14784.1|14782.1|14783.6|14781.6|14784.3|14782.3|14783.3|14781.3|16
1648195090000|2022-03-25 07:58:10|14783.5|14781.5|14785.4|14783.4|14785.4|14783.4|14783.5|14781.5|5
1648195100000|2022-03-25 07:58:20|14785.3|14783.3|14787|14785|14787|14785|14785.1|14783.1|9
1648195110000|2022-03-25 07:58:30|14787.8|14785.8|14791.4|14789.4|14791.6|14789.6|14787.8|14785.8|37
1648195120000|2022-03-25 07:58:40|14791.5|14789.5|14789.4|14787.4|14791.5|14789.5|14789.1|14787.1|20
1648195130000|2022-03-25 07:58:50|14789.5|14787.5|14788.6|14786.6|14789.6|14787.6|14788.3|14786.3|6
1648195140000|2022-03-25 07:59:00|14788.8|14786.8|14791.6|14789.6|14791.6|14789.6|14788.6|14786.6|29
1648195150000|2022-03-25 07:59:10|14791.3|14789.3|14790.6|14788.6|14791.8|14789.8|14790.6|14788.6|6
1648195160000|2022-03-25 07:59:20|14790.5|14788.5|14789.5|14787.5|14790.6|14788.6|14789.1|14787.1|4
1648195170000|2022-03-25 07:59:30|14789.4|14787.4|14789.6|14787.6|14789.6|14787.6|14788.8|14786.8|4
1648195180000|2022-03-25 07:59:40|14789.8|14787.8|14788.5|14786.5|14789.8|14787.8|14788.5|14786.5|34
1648195190000|2022-03-25 07:59:50|14788.4|14786.4|14788.5|14786.5|14789.8|14787.8|14787.9|14785.9|29
1648195200000|2022-03-25 08:00:00|14788.3|14786.3|14785.6|14783.6|14789.3|14787.3|14781.4|14779.4|178
1648195210000|2022-03-25 08:00:10|14785.8|14783.8|14786.3|14784.3|14787.5|14785.5|14785.1|14783.1|48
1648195220000|2022-03-25 08:00:20|14786.1|14784.1|14785.9|14783.9|14787.8|14785.8|14785.6|14783.6|25
1648195230000|2022-03-25 08:00:30|14786|14784|14782.5|14780.5|14786.3|14784.3|14782|14780|36
1648195240000|2022-03-25 08:00:40|14782.6|14780.6|14784|14782|14784.3|14782.3|14782|14780|50
1648195250000|2022-03-25 08:00:50|14783.3|14781.3|14780.6|14778.6|14783.3|14781.3|14780.5|14778.5|39
1648195260000|2022-03-25 08:01:00|14780.8|14778.8|14779.4|14777.4|14782|14780|14779.4|14777.4|57
1648195270000|2022-03-25 08:01:10|14779.5|14777.5|14777.1|14775.1|14779.6|14777.6|14773.5|14771.5|95
1648195280000|2022-03-25 08:01:20|14777.3|14775.3|14775.3|14773.3|14777.4|14775.4|14775|14773|26
1648195290000|2022-03-25 08:01:30|14774.6|14772.6|14774.1|14772.1|14775.5|14773.5|14774|14772|41
1648195300000|2022-03-25 08:01:40|14774|14772|14775.1|14773.1|14775.1|14773.1|14773.1|14771.1|47
1648195310000|2022-03-25 08:01:50|14775|14773|14774.9|14772.9|14775.3|14773.3|14772.1|14770.1|54
1648195320000|2022-03-25 08:02:00|14774.5|14772.5|14775.3|14773.3|14776.3|14774.3|14774.4|14772.4|44
1648195330000|2022-03-25 08:02:10|14775.6|14773.6|14778.5|14776.5|14778.9|14776.9|14775.5|14773.5|32
1648195340000|2022-03-25 08:02:20|14779|14777|14779.4|14777.4|14780.3|14778.3|14778.4|14776.4|41
1648195350000|2022-03-25 08:02:30|14779.5|14777.5|14781.9|14779.9|14781.9|14779.9|14779.3|14777.3|46
1648195360000|2022-03-25 08:02:40|14782.3|14780.3|14782.3|14780.3|14783.5|14781.5|14781.5|14779.5|81
1648195370000|2022-03-25 08:02:50|14782.4|14780.4|14783.3|14781.3|14783.4|14781.4|14781.9|14779.9|25
1648195380000|2022-03-25 08:03:00|14784.1|14782.1|14785.5|14783.5|14787.6|14785.6|14783.1|14781.1|57
1648195390000|2022-03-25 08:03:10|14785.8|14783.8|14784.1|14782.1|14786.4|14784.4|14784.1|14782.1|30
1648195400000|2022-03-25 08:03:20|14783.9|14781.9|14783.1|14781.1|14785.1|14783.1|14783|14781|45
1648195410000|2022-03-25 08:03:30|14782.8|14780.8|14782|14780|14783.5|14781.5|14779|14777|38
1648195420000|2022-03-25 08:03:40|14782.4|14780.4|14780.4|14778.4|14783.1|14781.1|14780.4|14778.4|39
1648195430000|2022-03-25 08:03:50|14780.3|14778.3|14777.9|14775.9|14780.8|14778.8|14777.1|14775.1|18
1648195440000|2022-03-25 08:04:00|14778.3|14776.3|14778.6|14776.6|14779.5|14777.5|14777.6|14775.6|16
1648195450000|2022-03-25 08:04:10|14778.4|14776.4|14774.5|14772.5|14778.8|14776.8|14774.5|14772.5|22
1648195460000|2022-03-25 08:04:20|14774.8|14772.8|14774.3|14772.3|14775.3|14773.3|14773.6|14771.6|33
1648195470000|2022-03-25 08:04:30|14774.4|14772.4|14773.9|14771.9|14774.6|14772.6|14773.5|14771.5|17
1648195480000|2022-03-25 08:04:40|14773.8|14771.8|14772.9|14770.9|14774|14772|14772.6|14770.6|9
1648195490000|2022-03-25 08:04:50|14772.8|14770.8|14769.6|14767.6|14772.8|14770.8|14768.9|14766.9|32
1648195500000|2022-03-25 08:05:00|14769.4|14767.4|14767.1|14765.1|14769.4|14767.4|14767|14765|36
1648195510000|2022-03-25 08:05:10|14767|14765|14764.4|14762.4|14767.4|14765.4|14764.4|14762.4|39
1648195520000|2022-03-25 08:05:20|14764.3|14762.3|14764.6|14762.6|14764.6|14762.6|14761.9|14759.9|60
1648195530000|2022-03-25 08:05:30|14764.1|14762.1|14760.4|14758.4|14764.3|14762.3|14760.4|14758.4|23
1648195540000|2022-03-25 08:05:40|14759.4|14757.4|14760.9|14758.9|14763|14761|14758.9|14756.9|72
1648195550000|2022-03-25 08:05:50|14760.8|14758.8|14757.1|14755.1|14760.9|14758.9|14757.1|14755.1|58
1648195560000|2022-03-25 08:06:00|14757.9|14755.9|14757.5|14755.5|14759.4|14757.4|14757.4|14755.4|42
1648195570000|2022-03-25 08:06:10|14757.4|14755.4|14755.9|14753.9|14758.3|14756.3|14755.9|14753.9|42
1648195580000|2022-03-25 08:06:20|14756|14754|14753.6|14751.6|14756.3|14754.3|14753.4|14751.4|82
1648195590000|2022-03-25 08:06:30|14753.5|14751.5|14756.3|14754.3|14756.6|14754.6|14751|14749|136
1648195600000|2022-03-25 08:06:40|14756|14754|14757|14755|14757.8|14755.8|14755.5|14753.5|72
1648195610000|2022-03-25 08:06:50|14756.9|14754.9|14757.3|14755.3|14757.6|14755.6|14756.6|14754.6|55
1648195620000|2022-03-25 08:07:00|14757.1|14755.1|14751.4|14749.4|14757.3|14755.3|14751.3|14749.3|96
1648195630000|2022-03-25 08:07:10|14751.5|14749.5|14743.9|14741.9|14751.6|14749.6|14743.9|14741.9|121
1648195640000|2022-03-25 08:07:20|14742.8|14740.8|14741.6|14739.6|14742.9|14740.9|14741.1|14739.1|135
1648195650000|2022-03-25 08:07:30|14741.8|14739.8|14740.6|14738.6|14742.4|14740.4|14739|14737|77
1648195660000|2022-03-25 08:07:40|14740.4|14738.4|14739.5|14737.5|14740.6|14738.6|14737.4|14735.4|61
1648195670000|2022-03-25 08:07:50|14739.8|14737.8|14739.1|14737.1|14739.8|14737.8|14738.6|14736.6|43
1648195680000|2022-03-25 08:08:00|14740.5|14738.5|14744.1|14742.1|14744.3|14742.3|14739.9|14737.9|84
1648195690000|2022-03-25 08:08:10|14743.9|14741.9|14741.9|14739.9|14744.3|14742.3|14741.9|14739.9|52
1648195700000|2022-03-25 08:08:20|14742|14740|14741.8|14739.8|14744.3|14742.3|14741|14739|99
1648195710000|2022-03-25 08:08:30|14741.6|14739.6|14737.6|14735.6|14741.6|14739.6|14737.4|14735.4|52
1648195720000|2022-03-25 08:08:40|14737.5|14735.5|14738.6|14736.6|14738.9|14736.9|14735.5|14733.5|100
1648195730000|2022-03-25 08:08:50|14738.3|14736.3|14736.4|14734.4|14738.6|14736.6|14736.3|14734.3|34
1648195740000|2022-03-25 08:09:00|14736.3|14734.3|14737.5|14735.5|14737.8|14735.8|14735.9|14733.9|40
1648195750000|2022-03-25 08:09:10|14737.6|14735.6|14736.4|14734.4|14737.6|14735.6|14736.1|14734.1|16
1648195760000|2022-03-25 08:09:20|14736.5|14734.5|14735.6|14733.6|14736.5|14734.5|14734.3|14732.3|36
1648195770000|2022-03-25 08:09:30|14735.8|14733.8|14733|14731|14735.8|14733.8|14733|14731|39
1648195780000|2022-03-25 08:09:40|14733.4|14731.4|14730.8|14728.8|14733.8|14731.8|14730.4|14728.4|60
1648195790000|2022-03-25 08:09:50|14731.4|14729.4|14735|14733|14735|14733|14731.4|14729.4|71
1648195800000|2022-03-25 08:10:00|14735.3|14733.3|14735.5|14733.5|14735.6|14733.6|14733.9|14731.9|33
1648195810000|2022-03-25 08:10:10|14734.8|14732.8|14733.6|14731.6|14735.1|14733.1|14732.9|14730.9|35
1648195820000|2022-03-25 08:10:20|14732.9|14730.9|14728.4|14726.4|14732.9|14730.9|14728.1|14726.1|46
1648195830000|2022-03-25 08:10:30|14728.5|14726.5|14717|14715|14730.5|14728.5|14714.6|14712.6|374
1648195840000|2022-03-25 08:10:40|14716.9|14714.9|14715.6|14713.6|14720.4|14718.4|14715|14713|99
1648195850000|2022-03-25 08:10:50|14716.6|14714.6|14717|14715|14717.1|14715.1|14715.1|14713.1|48
1648195860000|2022-03-25 08:11:00|14717.1|14715.1|14718.3|14716.3|14718.6|14716.6|14716.5|14714.5|43
1648195870000|2022-03-25 08:11:10|14718.4|14716.4|14720.9|14718.9|14721.3|14719.3|14718.4|14716.4|61
1648195880000|2022-03-25 08:11:20|14720.8|14718.8|14724.6|14722.6|14725.1|14723.1|14719.8|14717.8|66
1648195890000|2022-03-25 08:11:30|14723.9|14721.9|14722.9|14720.9|14725.5|14723.5|14721|14719|82
1648195900000|2022-03-25 08:11:40|14723|14721|14722.1|14720.1|14723.8|14721.8|14719.5|14717.5|42
1648195910000|2022-03-25 08:11:50|14721.9|14719.9|14722.6|14720.6|14723.4|14721.4|14721.8|14719.8|28
1648195920000|2022-03-25 08:12:00|14722.5|14720.5|14724.6|14722.6|14726|14724|14722.5|14720.5|31
1648195930000|2022-03-25 08:12:10|14724.5|14722.5|14724.5|14722.5|14726|14724|14724.3|14722.3|50
1648195940000|2022-03-25 08:12:20|14724.6|14722.6|14722.9|14720.9|14725.4|14723.4|14722.6|14720.6|60
1648195950000|2022-03-25 08:12:30|14723|14721|14722.4|14720.4|14723.1|14721.1|14720.1|14718.1|30
1648195960000|2022-03-25 08:12:40|14722.3|14720.3|14723.4|14721.4|14723.5|14721.5|14721|14719|32
1648195970000|2022-03-25 08:12:50|14723.3|14721.3|14721.5|14719.5|14723.3|14721.3|14720|14718|29
1648195980000|2022-03-25 08:13:00|14721.4|14719.4|14717.3|14715.3|14721.5|14719.5|14716.8|14714.8|83
1648195990000|2022-03-25 08:13:10|14717.4|14715.4|14715.8|14713.8|14717.4|14715.4|14714.9|14712.9|64
1648196000000|2022-03-25 08:13:20|14715.5|14713.5|14716.1|14714.1|14716.9|14714.9|14714.5|14712.5|47
1648196010000|2022-03-25 08:13:30|14716.3|14714.3|14715|14713|14717.3|14715.3|14715|14713|28
1648196020000|2022-03-25 08:13:40|14714.9|14712.9|14715.9|14713.9|14715.9|14713.9|14711.6|14709.6|99
1648196030000|2022-03-25 08:13:50|14716.3|14714.3|14712.3|14710.3|14716.8|14714.8|14709.1|14707.1|162
1648196040000|2022-03-25 08:14:00|14712.4|14710.4|14713.1|14711.1|14713.8|14711.8|14711.4|14709.4|31
1648196050000|2022-03-25 08:14:10|14713|14711|14712.4|14710.4|14714.5|14712.5|14712.4|14710.4|39
1648196060000|2022-03-25 08:14:20|14711.4|14709.4|14710.6|14708.6|14712.6|14710.6|14710.3|14708.3|16
1648196070000|2022-03-25 08:14:30|14711|14709|14712|14710|14712.8|14710.8|14710.5|14708.5|33
1648196080000|2022-03-25 08:14:40|14712.5|14710.5|14713.9|14711.9|14713.9|14711.9|14712.1|14710.1|21
1648196090000|2022-03-25 08:14:50|14714|14712|14710.1|14708.1|14714|14712|14710.1|14708.1|42
1648196100000|2022-03-25 08:15:00|14710.3|14708.3|14711.5|14709.5|14712.4|14710.4|14709.9|14707.9|43
1648196110000|2022-03-25 08:15:10|14711.4|14709.4|14709.8|14707.8|14711.5|14709.5|14709|14707|41
1648196120000|2022-03-25 08:15:20|14709.1|14707.1|14705.5|14703.5|14709.4|14707.4|14704.6|14702.6|118
1648196130000|2022-03-25 08:15:30|14705.6|14703.6|14705|14703|14706.5|14704.5|14704.9|14702.9|76
1648196140000|2022-03-25 08:15:40|14704.5|14702.5|14707.8|14705.8|14707.8|14705.8|14704.3|14702.3|82
1648196150000|2022-03-25 08:15:50|14707.6|14705.6|14708.9|14706.9|14709.1|14707.1|14707.3|14705.3|33
1648196160000|2022-03-25 08:16:00|14709|14707|14708.6|14706.6|14709.6|14707.6|14706.4|14704.4|33
1648196170000|2022-03-25 08:16:10|14708.3|14706.3|14708.4|14706.4|14708.9|14706.9|14706.4|14704.4|18
1648196180000|2022-03-25 08:16:20|14708|14706|14705.5|14703.5|14708.1|14706.1|14705.3|14703.3|22
1648196190000|2022-03-25 08:16:30|14705.4|14703.4|14706.8|14704.8|14708.1|14706.1|14705|14703|12
1648196200000|2022-03-25 08:16:40|14706.6|14704.6|14705.4|14703.4|14707|14705|14705.3|14703.3|12
1648196210000|2022-03-25 08:16:50|14705.3|14703.3|14705.1|14703.1|14705.3|14703.3|14704.4|14702.4|19
1648196220000|2022-03-25 08:17:00|14705|14703|14705.5|14703.5|14706.9|14704.9|14704.4|14702.4|40
1648196230000|2022-03-25 08:17:10|14705.6|14703.6|14708.1|14706.1|14708.3|14706.3|14704.5|14702.5|23
1648196240000|2022-03-25 08:17:20|14707.8|14705.8|14709.9|14707.9|14710.5|14708.5|14707.6|14705.6|29
1648196250000|2022-03-25 08:17:30|14709.8|14707.8|14709.3|14707.3|14711.6|14709.6|14708.5|14706.5|71
1648196260000|2022-03-25 08:17:40|14709.1|14707.1|14706.4|14704.4|14709.1|14707.1|14705.6|14703.6|22
1648196270000|2022-03-25 08:17:50|14706.3|14704.3|14704.5|14702.5|14706.6|14704.6|14704.4|14702.4|13
1648196280000|2022-03-25 08:18:00|14704.6|14702.6|14699.6|14697.6|14705.3|14703.3|14697.1|14695.1|294
1648196290000|2022-03-25 08:18:10|14699.8|14697.8|14701|14699|14703.8|14701.8|14699.5|14697.5|81
1648196300000|2022-03-25 08:18:20|14700.9|14698.9|14701.5|14699.5|14701.6|14699.6|14699.4|14697.4|37
1648196310000|2022-03-25 08:18:30|14701.4|14699.4|14702.9|14700.9|14702.9|14700.9|14701.1|14699.1|30
1648196320000|2022-03-25 08:18:40|14703.4|14701.4|14704.5|14702.5|14704.8|14702.8|14703.3|14701.3|32
1648196330000|2022-03-25 08:18:50|14704.4|14702.4|14706.4|14704.4|14706.4|14704.4|14704|14702|36
1648196340000|2022-03-25 08:19:00|14706.6|14704.6|14705.3|14703.3|14707.1|14705.1|14705.3|14703.3|59
1648196350000|2022-03-25 08:19:10|14705.4|14703.4|14707.3|14705.3|14707.4|14705.4|14704|14702|43
1648196360000|2022-03-25 08:19:20|14708.3|14706.3|14707.5|14705.5|14708.3|14706.3|14707.1|14705.1|15
1648196370000|2022-03-25 08:19:30|14707.4|14705.4|14702.3|14700.3|14709|14707|14702.1|14700.1|80
1648196380000|2022-03-25 08:19:40|14702.4|14700.4|14702|14700|14704.5|14702.5|14701.9|14699.9|81
1648196390000|2022-03-25 08:19:50|14701.9|14699.9|14700.6|14698.6|14702.5|14700.5|14699.8|14697.8|64
1648196400000|2022-03-25 08:20:00|14700.5|14698.5|14701.3|14699.3|14701.9|14699.9|14699.4|14697.4|37
1648196410000|2022-03-25 08:20:10|14701|14699|14700.8|14698.8|14704|14702|14700.5|14698.5|32
1648196420000|2022-03-25 08:20:20|14700.6|14698.6|14701.1|14699.1|14702|14700|14698.5|14696.5|39
1648196430000|2022-03-25 08:20:30|14701|14699|14703.1|14701.1|14703.9|14701.9|14700.9|14698.9|35
1648196440000|2022-03-25 08:20:40|14702.8|14700.8|14702.6|14700.6|14703.1|14701.1|14701.5|14699.5|18
1648196450000|2022-03-25 08:20:50|14702.8|14700.8|14705.9|14703.9|14706.8|14704.8|14702.8|14700.8|27
1648196460000|2022-03-25 08:21:00|14706|14704|14705|14703|14706.1|14704.1|14704.8|14702.8|16
1648196470000|2022-03-25 08:21:10|14705.1|14703.1|14705.9|14703.9|14706.1|14704.1|14705|14703|15
1648196480000|2022-03-25 08:21:20|14706|14704|14704.3|14702.3|14706|14704|14702.8|14700.8|50
1648196490000|2022-03-25 08:21:30|14704.5|14702.5|14703|14701|14704.5|14702.5|14702.5|14700.5|14
1648196500000|2022-03-25 08:21:40|14702.9|14700.9|14706.6|14704.6|14706.8|14704.8|14702.9|14700.9|73
1648196510000|2022-03-25 08:21:50|14706.5|14704.5|14709.5|14707.5|14709.5|14707.5|14706.5|14704.5|25
1648196520000|2022-03-25 08:22:00|14709.4|14707.4|14711.8|14709.8|14712|14710|14708.1|14706.1|55
1648196530000|2022-03-25 08:22:10|14711.4|14709.4|14711.6|14709.6|14713|14711|14710.6|14708.6|44
1648196540000|2022-03-25 08:22:20|14711.8|14709.8|14713.3|14711.3|14714.3|14712.3|14711.6|14709.6|47
1648196550000|2022-03-25 08:22:30|14713|14711|14712.9|14710.9|14713.5|14711.5|14712.6|14710.6|19
1648196560000|2022-03-25 08:22:40|14712.8|14710.8|14713.1|14711.1|14713.6|14711.6|14712.8|14710.8|17
1648196570000|2022-03-25 08:22:50|14713|14711|14712|14710|14713.4|14711.4|14712|14710|52
1648196580000|2022-03-25 08:23:00|14711.8|14709.8|14712.8|14710.8|14712.9|14710.9|14710.9|14708.9|30
1648196590000|2022-03-25 08:23:10|14712.9|14710.9|14712|14710|14713.1|14711.1|14711.8|14709.8|36
1648196600000|2022-03-25 08:23:20|14712.1|14710.1|14711.6|14709.6|14712.9|14710.9|14711.5|14709.5|23
1648196610000|2022-03-25 08:23:30|14711.8|14709.8|14711.3|14709.3|14712|14710|14710.3|14708.3|17
1648196620000|2022-03-25 08:23:40|14711.4|14709.4|14710.4|14708.4|14711.5|14709.5|14709.9|14707.9|85
1648196630000|2022-03-25 08:23:50|14710.3|14708.3|14708.1|14706.1|14710.4|14708.4|14708|14706|58
1648196640000|2022-03-25 08:24:00|14708|14706|14711.5|14709.5|14712.1|14710.1|14708|14706|43
1648196650000|2022-03-25 08:24:10|14711.3|14709.3|14709.8|14707.8|14711.3|14709.3|14709|14707|16
1648196660000|2022-03-25 08:24:20|14709.6|14707.6|14710.4|14708.4|14710.4|14708.4|14709.1|14707.1|10
1648196670000|2022-03-25 08:24:30|14710.5|14708.5|14710.5|14708.5|14711|14709|14709.5|14707.5|13
1648196680000|2022-03-25 08:24:40|14710.6|14708.6|14710.9|14708.9|14711|14709|14709.5|14707.5|7
1648196690000|2022-03-25 08:24:50|14711|14709|14710.8|14708.8|14711.5|14709.5|14710.5|14708.5|3
1648196700000|2022-03-25 08:25:00|14710.6|14708.6|14710.4|14708.4|14711.5|14709.5|14710.4|14708.4|6
1648196710000|2022-03-25 08:25:10|14710.5|14708.5|14711|14709|14711.6|14709.6|14709.5|14707.5|15
1648196720000|2022-03-25 08:25:20|14711.1|14709.1|14712.5|14710.5|14712.9|14710.9|14710.6|14708.6|11
1648196730000|2022-03-25 08:25:30|14712.6|14710.6|14712.4|14710.4|14713.8|14711.8|14711.9|14709.9|21
1648196740000|2022-03-25 08:25:40|14712.3|14710.3|14713.3|14711.3|14713.3|14711.3|14711.4|14709.4|10
1648196750000|2022-03-25 08:25:50|14713.4|14711.4|14712.9|14710.9|14713.4|14711.4|14712.3|14710.3|10
1648196760000|2022-03-25 08:26:00|14713.3|14711.3|14713.4|14711.4|14713.5|14711.5|14713|14711|6
1648196770000|2022-03-25 08:26:10|14713.3|14711.3|14712.9|14710.9|14714.1|14712.1|14712.5|14710.5|25
1648196780000|2022-03-25 08:26:20|14713|14711|14713.3|14711.3|14713.4|14711.4|14711.4|14709.4|42
1648196790000|2022-03-25 08:26:30|14713|14711|14712.5|14710.5|14713.3|14711.3|14711.5|14709.5|5
1648196800000|2022-03-25 08:26:40|14712.6|14710.6|14714.8|14712.8|14714.8|14712.8|14712.5|14710.5|15
1648196810000|2022-03-25 08:26:50|14714.9|14712.9|14717.1|14715.1|14718|14716|14714.9|14712.9|97
1648196820000|2022-03-25 08:27:00|14717|14715|14717.1|14715.1|14717.9|14715.9|14717|14715|32
1648196830000|2022-03-25 08:27:10|14717.4|14715.4|14717.5|14715.5|14717.9|14715.9|14716.9|14714.9|13
1648196840000|2022-03-25 08:27:20|14717.4|14715.4|14716.6|14714.6|14717.5|14715.5|14716.3|14714.3|13
1648196850000|2022-03-25 08:27:30|14716.5|14714.5|14715.5|14713.5|14716.6|14714.6|14715|14713|21
1648196860000|2022-03-25 08:27:40|14715.6|14713.6|14715.9|14713.9|14715.9|14713.9|14714.6|14712.6|11
1648196870000|2022-03-25 08:27:50|14716|14714|14716.1|14714.1|14716.6|14714.6|14715.6|14713.6|12
1648196880000|2022-03-25 08:28:00|14716.3|14714.3|14718|14716|14718.4|14716.4|14716.3|14714.3|21
1648196890000|2022-03-25 08:28:10|14718.3|14716.3|14717.8|14715.8|14718.4|14716.4|14716.9|14714.9|27
1648196900000|2022-03-25 08:28:20|14717.9|14715.9|14715.6|14713.6|14717.9|14715.9|14715.6|14713.6|14
1648196910000|2022-03-25 08:28:30|14715.5|14713.5|14716|14714|14716.9|14714.9|14715.4|14713.4|16
1648196920000|2022-03-25 08:28:40|14716.1|14714.1|14715.5|14713.5|14716.5|14714.5|14715.5|14713.5|4
1648196930000|2022-03-25 08:28:50|14715.4|14713.4|14716.3|14714.3|14716.5|14714.5|14715.4|14713.4|7
1648196940000|2022-03-25 08:29:00|14715.9|14713.9|14717.8|14715.8|14718.3|14716.3|14715.9|14713.9|28
1648196950000|2022-03-25 08:29:10|14717.6|14715.6|14716.5|14714.5|14717.6|14715.6|14716|14714|10
1648196960000|2022-03-25 08:29:20|14716.6|14714.6|14716.9|14714.9|14717.6|14715.6|14716|14714|12
1648196970000|2022-03-25 08:29:30|14716.8|14714.8|14716.6|14714.6|14717.4|14715.4|14716.6|14714.6|1
1648196980000|2022-03-25 08:29:40|14716.9|14714.9|14716.3|14714.3|14717.6|14715.6|14716|14714|17
1648196990000|2022-03-25 08:29:50|14716.4|14714.4|14715.6|14713.6|14716.6|14714.6|14715|14713|19
1648197000000|2022-03-25 08:30:00|14715.8|14713.8|14713.6|14711.6|14715.8|14713.8|14713.6|14711.6|89
1648197010000|2022-03-25 08:30:10|14714.1|14712.1|14710.5|14708.5|14714.4|14712.4|14710.1|14708.1|50
1648197020000|2022-03-25 08:30:20|14710.1|14708.1|14711.9|14709.9|14712|14710|14710.1|14708.1|35
1648197030000|2022-03-25 08:30:30|14711.8|14709.8|14711.9|14709.9|14712.5|14710.5|14710|14708|56
1648197040000|2022-03-25 08:30:40|14711.8|14709.8|14709.8|14707.8|14711.8|14709.8|14709.5|14707.5|15
1648197050000|2022-03-25 08:30:50|14710.4|14708.4|14710.5|14708.5|14710.6|14708.6|14709.8|14707.8|13
1648197060000|2022-03-25 08:31:00|14711|14709|14712.8|14710.8|14713.1|14711.1|14710.6|14708.6|30
1648197070000|2022-03-25 08:31:10|14712.9|14710.9|14712.9|14710.9|14713.6|14711.6|14712.6|14710.6|11
1648197080000|2022-03-25 08:31:20|14712.8|14710.8|14713|14711|14713.4|14711.4|14712.6|14710.6|10
1648197090000|2022-03-25 08:31:30|14712.9|14710.9|14713.9|14711.9|14714.1|14712.1|14712.6|14710.6|12
1648197100000|2022-03-25 08:31:40|14713.8|14711.8|14712.5|14710.5|14714.1|14712.1|14711.6|14709.6|13
1648197110000|2022-03-25 08:31:50|14712.8|14710.8|14713.5|14711.5|14713.5|14711.5|14712.5|14710.5|7
1648197120000|2022-03-25 08:32:00|14713.8|14711.8|14717|14715|14717.4|14715.4|14713|14711|19
1648197130000|2022-03-25 08:32:10|14716.5|14714.5|14719|14717|14719|14717|14716.4|14714.4|35
1648197140000|2022-03-25 08:32:20|14719.3|14717.3|14719.3|14717.3|14719.4|14717.4|14717.6|14715.6|34
1648197150000|2022-03-25 08:32:30|14719.1|14717.1|14719.6|14717.6|14719.6|14717.6|14718.8|14716.8|14
1648197160000|2022-03-25 08:32:40|14719.5|14717.5|14720.5|14718.5|14721.4|14719.4|14719.5|14717.5|43
1648197170000|2022-03-25 08:32:50|14720.4|14718.4|14721|14719|14721|14719|14720.3|14718.3|25
1648197180000|2022-03-25 08:33:00|14721.3|14719.3|14721.6|14719.6|14721.6|14719.6|14720.5|14718.5|12
1648197190000|2022-03-25 08:33:10|14721.8|14719.8|14722|14720|14723.3|14721.3|14721.6|14719.6|34
1648197200000|2022-03-25 08:33:20|14721|14719|14718.8|14716.8|14721.4|14719.4|14718.6|14716.6|16
1648197210000|2022-03-25 08:33:30|14718.9|14716.9|14719.3|14717.3|14720|14718|14718|14716|16
1648197220000|2022-03-25 08:33:40|14719.1|14717.1|14717.4|14715.4|14719.1|14717.1|14714.8|14712.8|40
1648197230000|2022-03-25 08:33:50|14717.3|14715.3|14718.3|14716.3|14718.8|14716.8|14717.1|14715.1|12
1648197240000|2022-03-25 08:34:00|14718.4|14716.4|14717|14715|14718.8|14716.8|14717|14715|11
1648197250000|2022-03-25 08:34:10|14717.1|14715.1|14719.4|14717.4|14719.8|14717.8|14717.1|14715.1|12
1648197260000|2022-03-25 08:34:20|14719.3|14717.3|14717.4|14715.4|14719.6|14717.6|14717.3|14715.3|4
1648197270000|2022-03-25 08:34:30|14718.5|14716.5|14719.3|14717.3|14719.5|14717.5|14718|14716|48
1648197280000|2022-03-25 08:34:40|14719.1|14717.1|14720.1|14718.1|14720.4|14718.4|14718.9|14716.9|16
1648197290000|2022-03-25 08:34:50|14720|14718|14720.3|14718.3|14720.3|14718.3|14719.5|14717.5|0
1648197300000|2022-03-25 08:35:00|14720.1|14718.1|14721.9|14719.9|14722.3|14720.3|14720.1|14718.1|30
1648197310000|2022-03-25 08:35:10|14722|14720|14721.3|14719.3|14722.3|14720.3|14720.6|14718.6|10
1648197320000|2022-03-25 08:35:20|14721.1|14719.1|14720.1|14718.1|14721.1|14719.1|14720|14718|6
1648197330000|2022-03-25 08:35:30|14720|14718|14720.9|14718.9|14721|14719|14719.4|14717.4|21
1648197340000|2022-03-25 08:35:40|14721|14719|14721.1|14719.1|14722.4|14720.4|14721|14719|16
1648197350000|2022-03-25 08:35:50|14721|14719|14722.4|14720.4|14722.4|14720.4|14720.5|14718.5|25
1648197360000|2022-03-25 08:36:00|14721.5|14719.5|14722.4|14720.4|14722.4|14720.4|14720.6|14718.6|16
1648197370000|2022-03-25 08:36:10|14722.6|14720.6|14723.9|14721.9|14723.9|14721.9|14722.6|14720.6|21
1648197380000|2022-03-25 08:36:20|14724|14722|14723.8|14721.8|14724.3|14722.3|14723.3|14721.3|19
1648197390000|2022-03-25 08:36:30|14723.6|14721.6|14723|14721|14723.8|14721.8|14722.8|14720.8|8
1648197400000|2022-03-25 08:36:40|14722.9|14720.9|14723.4|14721.4|14723.8|14721.8|14721.9|14719.9|8
1648197410000|2022-03-25 08:36:50|14723.3|14721.3|14722.6|14720.6|14723.4|14721.4|14722.5|14720.5|2
1648197420000|2022-03-25 08:37:00|14722.8|14720.8|14722.6|14720.6|14723.4|14721.4|14722.1|14720.1|7
1648197430000|2022-03-25 08:37:10|14722.9|14720.9|14722.4|14720.4|14723|14721|14722.4|14720.4|3
1648197440000|2022-03-25 08:37:20|14722.5|14720.5|14722.6|14720.6|14722.6|14720.6|14722|14720|3
1648197450000|2022-03-25 08:37:30|14722.9|14720.9|14722.4|14720.4|14722.9|14720.9|14722.1|14720.1|4
1648197460000|2022-03-25 08:37:40|14722.3|14720.3|14721.6|14719.6|14722.4|14720.4|14720.9|14718.9|15
1648197470000|2022-03-25 08:37:50|14722|14720|14720.9|14718.9|14722.6|14720.6|14720.8|14718.8|5
1648197480000|2022-03-25 08:38:00|14721|14719|14721.4|14719.4|14721.4|14719.4|14719.6|14717.6|24
1648197490000|2022-03-25 08:38:10|14721.3|14719.3|14721.1|14719.1|14722.1|14720.1|14721|14719|13
1648197500000|2022-03-25 08:38:20|14720.8|14718.8|14723.3|14721.3|14723.4|14721.4|14720.4|14718.4|4
1648197510000|2022-03-25 08:38:30|14723.1|14721.1|14723.1|14721.1|14723.9|14721.9|14722.9|14720.9|8
1648197520000|2022-03-25 08:38:40|14722.8|14720.8|14721.4|14719.4|14723.3|14721.3|14721.4|14719.4|6
1648197530000|2022-03-25 08:38:50|14721.5|14719.5|14722.6|14720.6|14723.3|14721.3|14721.5|14719.5|16
1648197540000|2022-03-25 08:39:00|14722.5|14720.5|14721|14719|14722.5|14720.5|14721|14719|6
1648197550000|2022-03-25 08:39:10|14721.4|14719.4|14720.8|14718.8|14721.4|14719.4|14719.9|14717.9|7
1648197560000|2022-03-25 08:39:20|14720.6|14718.6|14720.9|14718.9|14721.3|14719.3|14720.5|14718.5|15
1648197570000|2022-03-25 08:39:30|14721|14719|14722.4|14720.4|14722.9|14720.9|14721|14719|21
1648197580000|2022-03-25 08:39:40|14722.3|14720.3|14723.3|14721.3|14723.3|14721.3|14722.1|14720.1|8
1648197590000|2022-03-25 08:39:50|14723.5|14721.5|14721.6|14719.6|14723.9|14721.9|14721.1|14719.1|6
1648197600000|2022-03-25 08:40:00|14721.5|14719.5|14723.4|14721.4|14723.8|14721.8|14721.4|14719.4|34
1648197610000|2022-03-25 08:40:10|14722.1|14720.1|14722.5|14720.5|14722.8|14720.8|14721.3|14719.3|6
1648197620000|2022-03-25 08:40:20|14721.9|14719.9|14720.8|14718.8|14721.9|14719.9|14719.4|14717.4|15
1648197630000|2022-03-25 08:40:30|14720.6|14718.6|14719.4|14717.4|14720.9|14718.9|14719.3|14717.3|11
1648197640000|2022-03-25 08:40:40|14719.5|14717.5|14719.1|14717.1|14720.4|14718.4|14719.1|14717.1|10
1648197650000|2022-03-25 08:40:50|14719.4|14717.4|14719.8|14717.8|14720.1|14718.1|14718.9|14716.9|17
1648197660000|2022-03-25 08:41:00|14719.6|14717.6|14720.5|14718.5|14720.5|14718.5|14719.1|14717.1|15
1648197670000|2022-03-25 08:41:10|14720.4|14718.4|14719.5|14717.5|14720.4|14718.4|14719.3|14717.3|7
1648197680000|2022-03-25 08:41:20|14719.4|14717.4|14719.9|14717.9|14720.5|14718.5|14719.4|14717.4|8
1648197690000|2022-03-25 08:41:30|14719.8|14717.8|14721.9|14719.9|14723.4|14721.4|14719.3|14717.3|34
1648197700000|2022-03-25 08:41:40|14722|14720|14721.3|14719.3|14722.5|14720.5|14721.3|14719.3|7
1648197710000|2022-03-25 08:41:50|14721.1|14719.1|14722.4|14720.4|14722.4|14720.4|14721|14719|7
1648197720000|2022-03-25 08:42:00|14722.5|14720.5|14721.5|14719.5|14722.5|14720.5|14721.5|14719.5|4
1648197730000|2022-03-25 08:42:10|14721.6|14719.6|14722.5|14720.5|14722.6|14720.6|14721.6|14719.6|7
1648197740000|2022-03-25 08:42:20|14722.6|14720.6|14723.1|14721.1|14723.1|14721.1|14722.5|14720.5|2
1648197750000|2022-03-25 08:42:30|14723.3|14721.3|14725.3|14723.3|14725.6|14723.6|14723.3|14721.3|22
1648197760000|2022-03-25 08:42:40|14725.4|14723.4|14726.3|14724.3|14726.3|14724.3|14725.3|14723.3|19
1648197770000|2022-03-25 08:42:50|14726.4|14724.4|14728.6|14726.6|14728.8|14726.8|14726.4|14724.4|62
1648197780000|2022-03-25 08:43:00|14728.3|14726.3|14728.9|14726.9|14729.1|14727.1|14728.1|14726.1|10
1648197790000|2022-03-25 08:43:10|14729.8|14727.8|14729.3|14727.3|14730.5|14728.5|14729|14727|28
1648197800000|2022-03-25 08:43:20|14729.1|14727.1|14729.3|14727.3|14729.9|14727.9|14728.9|14726.9|4
1648197810000|2022-03-25 08:43:30|14729.1|14727.1|14728.9|14726.9|14729.3|14727.3|14728.4|14726.4|9
1648197820000|2022-03-25 08:43:40|14729|14727|14730|14728|14730|14728|14728.5|14726.5|11
1648197830000|2022-03-25 08:43:50|14730.1|14728.1|14730.5|14728.5|14730.9|14728.9|14729.5|14727.5|20
1648197840000|2022-03-25 08:44:00|14730.4|14728.4|14729.8|14727.8|14730.9|14728.9|14729.3|14727.3|14
1648197850000|2022-03-25 08:44:10|14729.5|14727.5|14730.6|14728.6|14730.8|14728.8|14729.5|14727.5|15
1648197860000|2022-03-25 08:44:20|14730.8|14728.8|14731.5|14729.5|14731.6|14729.6|14730.8|14728.8|14
1648197870000|2022-03-25 08:44:30|14731.8|14729.8|14731.8|14729.8|14731.9|14729.9|14731|14729|26
1648197880000|2022-03-25 08:44:40|14731.5|14729.5|14731.4|14729.4|14732|14730|14730.9|14728.9|38
1648197890000|2022-03-25 08:44:50|14731.3|14729.3|14730.5|14728.5|14731.5|14729.5|14730|14728|19
1648197900000|2022-03-25 08:45:00|14730.6|14728.6|14731.5|14729.5|14731.8|14729.8|14730.5|14728.5|20
1648197910000|2022-03-25 08:45:10|14731.4|14729.4|14731|14729|14731.6|14729.6|14730.9|14728.9|8
1648197920000|2022-03-25 08:45:20|14731.1|14729.1|14731.1|14729.1|14731.5|14729.5|14730.6|14728.6|11
1648197930000|2022-03-25 08:45:30|14731.3|14729.3|14730.4|14728.4|14731.5|14729.5|14730.4|14728.4|12
1648197940000|2022-03-25 08:45:40|14726.8|14724.8|14726.4|14724.4|14728.3|14726.3|14725.9|14723.9|112
1648197950000|2022-03-25 08:45:50|14726.3|14724.3|14726.1|14724.1|14726.5|14724.5|14726|14724|9
1648197960000|2022-03-25 08:46:00|14725.8|14723.8|14727.6|14725.6|14728.4|14726.4|14725.8|14723.8|24
1648197970000|2022-03-25 08:46:10|14727.5|14725.5|14724.8|14722.8|14727.5|14725.5|14724.3|14722.3|26
1648197980000|2022-03-25 08:46:20|14725.8|14723.8|14725.3|14723.3|14726.6|14724.6|14725|14723|18
1648197990000|2022-03-25 08:46:30|14725.4|14723.4|14724.9|14722.9|14726.6|14724.6|14724.9|14722.9|65
1648198000000|2022-03-25 08:46:40|14724.8|14722.8|14725.3|14723.3|14726.9|14724.9|14724.6|14722.6|17
1648198010000|2022-03-25 08:46:50|14725.5|14723.5|14725.4|14723.4|14725.8|14723.8|14724.9|14722.9|8
1648198020000|2022-03-25 08:47:00|14725.3|14723.3|14725.3|14723.3|14725.4|14723.4|14725.1|14723.1|8
1648198030000|2022-03-25 08:47:10|14725.1|14723.1|14727.9|14725.9|14728.4|14726.4|14725.1|14723.1|13
1648198040000|2022-03-25 08:47:20|14727.8|14725.8|14728|14726|14728.3|14726.3|14727.3|14725.3|14
1648198050000|2022-03-25 08:47:30|14727.1|14725.1|14726.9|14724.9|14727.9|14725.9|14726.9|14724.9|10
1648198060000|2022-03-25 08:47:40|14727.5|14725.5|14725.6|14723.6|14727.8|14725.8|14725.1|14723.1|9
1648198070000|2022-03-25 08:47:50|14725.1|14723.1|14726|14724|14726.1|14724.1|14724.9|14722.9|8
1648198080000|2022-03-25 08:48:00|14725.9|14723.9|14725.6|14723.6|14726.5|14724.5|14725.1|14723.1|15
1648198090000|2022-03-25 08:48:10|14725.8|14723.8|14726.1|14724.1|14726.1|14724.1|14725.4|14723.4|5
1648198100000|2022-03-25 08:48:20|14726|14724|14726.1|14724.1|14726.5|14724.5|14725.9|14723.9|4
1648198110000|2022-03-25 08:48:30|14726|14724|14725|14723|14726.1|14724.1|14725|14723|16
1648198120000|2022-03-25 08:48:40|14725.4|14723.4|14726.1|14724.1|14726.3|14724.3|14725.4|14723.4|6
1648198130000|2022-03-25 08:48:50|14726.3|14724.3|14728.9|14726.9|14729.1|14727.1|14726.3|14724.3|21
1648198140000|2022-03-25 08:49:00|14729|14727|14729.1|14727.1|14729.6|14727.6|14728.1|14726.1|6
1648198150000|2022-03-25 08:49:10|14729|14727|14727.1|14725.1|14729.5|14727.5|14727.1|14725.1|13
1648198160000|2022-03-25 08:49:20|14727.3|14725.3|14727|14725|14727.3|14725.3|14726.5|14724.5|7
1648198170000|2022-03-25 08:49:30|14727.1|14725.1|14726.3|14724.3|14727.3|14725.3|14725.9|14723.9|3
1648198180000|2022-03-25 08:49:40|14726.4|14724.4|14726.3|14724.3|14726.4|14724.4|14725.1|14723.1|22
1648198190000|2022-03-25 08:49:50|14726.1|14724.1|14725.3|14723.3|14726.4|14724.4|14725|14723|2
1648198200000|2022-03-25 08:50:00|14725.1|14723.1|14728.3|14726.3|14728.6|14726.6|14725.1|14723.1|11
1648198210000|2022-03-25 08:50:10|14728.4|14726.4|14729.9|14727.9|14729.9|14727.9|14728.1|14726.1|4
1648198220000|2022-03-25 08:50:20|14730.5|14728.5|14731|14729|14731.5|14729.5|14730.1|14728.1|30
1648198230000|2022-03-25 08:50:30|14730.9|14728.9|14731.1|14729.1|14731.5|14729.5|14730|14728|13
1648198240000|2022-03-25 08:50:40|14731.3|14729.3|14729.3|14727.3|14731.4|14729.4|14729.3|14727.3|2
1648198250000|2022-03-25 08:50:50|14729.1|14727.1|14731.1|14729.1|14731.4|14729.4|14728.9|14726.9|30
1648198260000|2022-03-25 08:51:00|14731|14729|14732.8|14730.8|14733.4|14731.4|14730.3|14728.3|24
1648198270000|2022-03-25 08:51:10|14732.6|14730.6|14732.3|14730.3|14733|14731|14731.8|14729.8|8
1648198280000|2022-03-25 08:51:20|14732.1|14730.1|14731.1|14729.1|14732.3|14730.3|14730.1|14728.1|14
1648198290000|2022-03-25 08:51:30|14731.3|14729.3|14731.1|14729.1|14731.5|14729.5|14731|14729|7
1648198300000|2022-03-25 08:51:40|14731|14729|14733.3|14731.3|14733.3|14731.3|14730.9|14728.9|9
1648198310000|2022-03-25 08:51:50|14733.1|14731.1|14732.3|14730.3|14733.5|14731.5|14732|14730|18
1648198320000|2022-03-25 08:52:00|14732.1|14730.1|14731.8|14729.8|14733|14731|14731.5|14729.5|8
1648198330000|2022-03-25 08:52:10|14731.9|14729.9|14731.3|14729.3|14732.5|14730.5|14731.3|14729.3|10
1648198340000|2022-03-25 08:52:20|14731.4|14729.4|14731.5|14729.5|14732.3|14730.3|14730.9|14728.9|16
1648198350000|2022-03-25 08:52:30|14731.9|14729.9|14732.3|14730.3|14732.3|14730.3|14731.3|14729.3|18
1648198360000|2022-03-25 08:52:40|14732.1|14730.1|14731.5|14729.5|14732.3|14730.3|14731.1|14729.1|5
1648198370000|2022-03-25 08:52:50|14731.6|14729.6|14730.5|14728.5|14731.6|14729.6|14729.8|14727.8|17
1648198380000|2022-03-25 08:53:00|14730.6|14728.6|14730.3|14728.3|14731.4|14729.4|14730.1|14728.1|14
1648198390000|2022-03-25 08:53:10|14730.1|14728.1|14730.1|14728.1|14730.4|14728.4|14729.3|14727.3|4
1648198400000|2022-03-25 08:53:20|14730|14728|14730.1|14728.1|14730.4|14728.4|14729.3|14727.3|19
1648198410000|2022-03-25 08:53:30|14729.8|14727.8|14729|14727|14730.8|14728.8|14729|14727|10
1648198420000|2022-03-25 08:53:40|14729.3|14727.3|14730.1|14728.1|14730.3|14728.3|14728.5|14726.5|12
1648198430000|2022-03-25 08:53:50|14730|14728|14730.5|14728.5|14730.5|14728.5|14728.5|14726.5|12
1648198440000|2022-03-25 08:54:00|14730.4|14728.4|14730.1|14728.1|14730.6|14728.6|14730.1|14728.1|3
1648198450000|2022-03-25 08:54:10|14731.8|14729.8|14732.5|14730.5|14732.5|14730.5|14731.5|14729.5|49
1648198460000|2022-03-25 08:54:20|14732.4|14730.4|14731.3|14729.3|14732.5|14730.5|14731.1|14729.1|5
1648198470000|2022-03-25 08:54:30|14731.1|14729.1|14730|14728|14731.4|14729.4|14730|14728|6
1648198480000|2022-03-25 08:54:40|14730.9|14728.9|14731.1|14729.1|14732.5|14730.5|14730.9|14728.9|12
1648198490000|2022-03-25 08:54:50|14731|14729|14732|14730|14732.5|14730.5|14730.9|14728.9|8
1648198500000|2022-03-25 08:55:00|14732.1|14730.1|14733.6|14731.6|14733.9|14731.9|14731.8|14729.8|15
1648198510000|2022-03-25 08:55:10|14733.5|14731.5|14734.4|14732.4|14734.4|14732.4|14733|14731|12
1648198520000|2022-03-25 08:55:20|14735.3|14733.3|14735.3|14733.3|14736.4|14734.4|14734.1|14732.1|60
1648198530000|2022-03-25 08:55:30|14735|14733|14734.3|14732.3|14735.3|14733.3|14733.4|14731.4|13
1648198540000|2022-03-25 08:55:40|14734.1|14732.1|14735.3|14733.3|14735.3|14733.3|14733.8|14731.8|11
1648198550000|2022-03-25 08:55:50|14735.1|14733.1|14736.3|14734.3|14736.4|14734.4|14735|14733|28
1648198560000|2022-03-25 08:56:00|14735.8|14733.8|14735.5|14733.5|14736|14734|14735|14733|22
1648198570000|2022-03-25 08:56:10|14735.8|14733.8|14736.1|14734.1|14736.1|14734.1|14735.5|14733.5|10
1648198580000|2022-03-25 08:56:20|14736|14734|14735.8|14733.8|14736.5|14734.5|14735.6|14733.6|11
1648198590000|2022-03-25 08:56:30|14736|14734|14735.6|14733.6|14736|14734|14734.8|14732.8|9
1648198600000|2022-03-25 08:56:40|14736|14734|14737.1|14735.1|14737.1|14735.1|14735.8|14733.8|29
1648198610000|2022-03-25 08:56:50|14737|14735|14737.5|14735.5|14738|14736|14736.9|14734.9|38
1648198620000|2022-03-25 08:57:00|14737.4|14735.4|14736.6|14734.6|14737.5|14735.5|14735.9|14733.9|15
1648198630000|2022-03-25 08:57:10|14736.8|14734.8|14736.8|14734.8|14737.3|14735.3|14735.6|14733.6|22
1648198640000|2022-03-25 08:57:20|14736.5|14734.5|14736.5|14734.5|14737|14735|14736.3|14734.3|6
1648198650000|2022-03-25 08:57:30|14736.8|14734.8|14736.4|14734.4|14736.8|14734.8|14736|14734|6
1648198660000|2022-03-25 08:57:40|14736.5|14734.5|14737.6|14735.6|14737.6|14735.6|14736.5|14734.5|31
1648198670000|2022-03-25 08:57:50|14737.5|14735.5|14737.8|14735.8|14737.9|14735.9|14736.8|14734.8|12
1648198680000|2022-03-25 08:58:00|14737.9|14735.9|14736|14734|14737.9|14735.9|14736|14734|5
1648198690000|2022-03-25 08:58:10|14735.9|14733.9|14735.6|14733.6|14735.9|14733.9|14734.9|14732.9|8
1648198700000|2022-03-25 08:58:20|14735.4|14733.4|14735.8|14733.8|14735.8|14733.8|14734.3|14732.3|15
1648198710000|2022-03-25 08:58:30|14735.9|14733.9|14736.3|14734.3|14736.4|14734.4|14735.9|14733.9|1
1648198720000|2022-03-25 08:58:40|14736.1|14734.1|14733.5|14731.5|14736.1|14734.1|14733.5|14731.5|14
1648198730000|2022-03-25 08:58:50|14733.4|14731.4|14731.4|14729.4|14733.4|14731.4|14731.4|14729.4|20
1648198740000|2022-03-25 08:59:00|14731.3|14729.3|14730.3|14728.3|14731.5|14729.5|14730.3|14728.3|39
1648198750000|2022-03-25 08:59:10|14730.8|14728.8|14729.3|14727.3|14731.1|14729.1|14729.1|14727.1|24
1648198760000|2022-03-25 08:59:20|14729.1|14727.1|14730.3|14728.3|14731|14729|14729.1|14727.1|15
1648198770000|2022-03-25 08:59:30|14730.6|14728.6|14731.5|14729.5|14731.6|14729.6|14730.5|14728.5|16
1648198780000|2022-03-25 08:59:40|14731.6|14729.6|14734|14732|14734.1|14732.1|14731.6|14729.6|13
1648198790000|2022-03-25 08:59:50|14734.1|14732.1|14733.1|14731.1|14734.1|14732.1|14733.1|14731.1|4
1648198800000|2022-03-25 09:00:00|14733|14731|14733.5|14731.5|14734|14732|14733|14731|11
1648198810000|2022-03-25 09:00:10|14733.6|14731.6|14732|14730|14734.6|14732.6|14731.4|14729.4|19
1648198820000|2022-03-25 09:00:20|14732.1|14730.1|14731.6|14729.6|14732.5|14730.5|14730.6|14728.6|18
1648198830000|2022-03-25 09:00:30|14731.8|14729.8|14732.8|14730.8|14732.8|14730.8|14731.4|14729.4|11
1648198840000|2022-03-25 09:00:40|14732.5|14730.5|14749.3|14747.3|14754.3|14752.3|14730.1|14728.1|356
1648198850000|2022-03-25 09:00:50|14747.1|14745.1|14736.1|14734.1|14755.1|14753.1|14735.6|14733.6|384
1648198860000|2022-03-25 09:01:00|14735.6|14733.6|14734.6|14732.6|14737.9|14735.9|14733.3|14731.3|80
1648198870000|2022-03-25 09:01:10|14734.9|14732.9|14736.3|14734.3|14736.3|14734.3|14734.6|14732.6|62
1648198880000|2022-03-25 09:01:20|14735.9|14733.9|14732.3|14730.3|14736.3|14734.3|14732.3|14730.3|15
1648198890000|2022-03-25 09:01:30|14732.6|14730.6|14728.5|14726.5|14733.3|14731.3|14727.9|14725.9|73
1648198900000|2022-03-25 09:01:40|14728.6|14726.6|14727.8|14725.8|14729|14727|14727.1|14725.1|36
1648198910000|2022-03-25 09:01:50|14727.9|14725.9|14724.3|14722.3|14728.5|14726.5|14723.9|14721.9|82
1648198920000|2022-03-25 09:02:00|14724.1|14722.1|14719.4|14717.4|14724.6|14722.6|14718.9|14716.9|90
1648198930000|2022-03-25 09:02:10|14719.3|14717.3|14722.6|14720.6|14723.4|14721.4|14718.8|14716.8|66
1648198940000|2022-03-25 09:02:20|14723.1|14721.1|14722.3|14720.3|14723.4|14721.4|14721.6|14719.6|10
1648198950000|2022-03-25 09:02:30|14722.1|14720.1|14716.3|14714.3|14722.8|14720.8|14716.1|14714.1|48
1648198960000|2022-03-25 09:02:40|14716.1|14714.1|14717.1|14715.1|14717.8|14715.8|14716|14714|26
1648198970000|2022-03-25 09:02:50|14717|14715|14715.6|14713.6|14717.6|14715.6|14714.5|14712.5|28
1648198980000|2022-03-25 09:03:00|14715.5|14713.5|14716.3|14714.3|14716.3|14714.3|14714.8|14712.8|35
1648198990000|2022-03-25 09:03:10|14716.1|14714.1|14715.4|14713.4|14716.9|14714.9|14715.4|14713.4|19
1648199000000|2022-03-25 09:03:20|14715.6|14713.6|14714.1|14712.1|14715.6|14713.6|14713.3|14711.3|23
1648199010000|2022-03-25 09:03:30|14714|14712|14712.4|14710.4|14715|14713|14712.1|14710.1|43
1648199020000|2022-03-25 09:03:40|14712.3|14710.3|14711.4|14709.4|14712.8|14710.8|14711.4|14709.4|21
1648199030000|2022-03-25 09:03:50|14711.6|14709.6|14711.4|14709.4|14711.9|14709.9|14711.1|14709.1|9
1648199040000|2022-03-25 09:04:00|14711.1|14709.1|14717.1|14715.1|14717.3|14715.3|14710.3|14708.3|45
1648199050000|2022-03-25 09:04:10|14716.9|14714.9|14715.8|14713.8|14717.3|14715.3|14715.4|14713.4|17
1648199060000|2022-03-25 09:04:20|14715.6|14713.6|14719.9|14717.9|14720.3|14718.3|14715.6|14713.6|28
1648199070000|2022-03-25 09:04:30|14720|14718|14720|14718|14720.9|14718.9|14719.3|14717.3|17
1648199080000|2022-03-25 09:04:40|14720.1|14718.1|14721.9|14719.9|14721.9|14719.9|14720|14718|33
1648199090000|2022-03-25 09:04:50|14721.6|14719.6|14725|14723|14725.8|14723.8|14721.6|14719.6|71
1648199100000|2022-03-25 09:05:00|14724.9|14722.9|14723.4|14721.4|14725.6|14723.6|14722.6|14720.6|23
1648199110000|2022-03-25 09:05:10|14723.5|14721.5|14724.3|14722.3|14724.5|14722.5|14723.5|14721.5|4
1648199120000|2022-03-25 09:05:20|14724.4|14722.4|14723.9|14721.9|14725.1|14723.1|14723.8|14721.8|11
1648199130000|2022-03-25 09:05:30|14723.8|14721.8|14720.1|14718.1|14723.8|14721.8|14720.1|14718.1|9
1648199140000|2022-03-25 09:05:40|14720.3|14718.3|14720.8|14718.8|14721.6|14719.6|14720.3|14718.3|13
1648199150000|2022-03-25 09:05:50|14720.6|14718.6|14721.9|14719.9|14721.9|14719.9|14720.4|14718.4|6
1648199160000|2022-03-25 09:06:00|14722.1|14720.1|14721.5|14719.5|14722.6|14720.6|14721.1|14719.1|21
1648199170000|2022-03-25 09:06:10|14721.6|14719.6|14718.4|14716.4|14721.6|14719.6|14718|14716|28
1648199180000|2022-03-25 09:06:20|14718.3|14716.3|14719.1|14717.1|14719.1|14717.1|14717.6|14715.6|14
1648199190000|2022-03-25 09:06:30|14718.9|14716.9|14722.6|14720.6|14722.8|14720.8|14718.8|14716.8|43
1648199200000|2022-03-25 09:06:40|14722.5|14720.5|14723|14721|14724.1|14722.1|14722.5|14720.5|24
1648199210000|2022-03-25 09:06:50|14722.9|14720.9|14722.9|14720.9|14723.1|14721.1|14722.1|14720.1|5
1648199220000|2022-03-25 09:07:00|14722.8|14720.8|14721.6|14719.6|14722.8|14720.8|14720.9|14718.9|23
1648199230000|2022-03-25 09:07:10|14721.4|14719.4|14722.3|14720.3|14722.3|14720.3|14721.1|14719.1|4
1648199240000|2022-03-25 09:07:20|14722.4|14720.4|14722.9|14720.9|14725|14723|14722.4|14720.4|30
1648199250000|2022-03-25 09:07:30|14722.6|14720.6|14723.6|14721.6|14723.9|14721.9|14722.6|14720.6|9
1648199260000|2022-03-25 09:07:40|14723.9|14721.9|14724.5|14722.5|14724.5|14722.5|14723|14721|41
1648199270000|2022-03-25 09:07:50|14724.3|14722.3|14724|14722|14724.5|14722.5|14723.5|14721.5|15
1648199280000|2022-03-25 09:08:00|14723.8|14721.8|14725.5|14723.5|14725.5|14723.5|14723.8|14721.8|18
1648199290000|2022-03-25 09:08:10|14725.3|14723.3|14726.1|14724.1|14726.3|14724.3|14723.8|14721.8|11
1648199300000|2022-03-25 09:08:20|14726|14724|14728|14726|14728.8|14726.8|14725.9|14723.9|46
1648199310000|2022-03-25 09:08:30|14728.1|14726.1|14727.6|14725.6|14728.4|14726.4|14725.8|14723.8|33
1648199320000|2022-03-25 09:08:40|14727.9|14725.9|14726.9|14724.9|14728|14726|14726.6|14724.6|10
1648199330000|2022-03-25 09:08:50|14727|14725|14725.8|14723.8|14727|14725|14725.3|14723.3|13
1648199340000|2022-03-25 09:09:00|14725.6|14723.6|14724.9|14722.9|14726.5|14724.5|14724.9|14722.9|14
1648199350000|2022-03-25 09:09:10|14725.8|14723.8|14721|14719|14725.9|14723.9|14720.9|14718.9|102
1648199360000|2022-03-25 09:09:20|14720.9|14718.9|14720.3|14718.3|14721.5|14719.5|14718.9|14716.9|23
1648199370000|2022-03-25 09:09:30|14720.1|14718.1|14721.1|14719.1|14721.4|14719.4|14719.8|14717.8|38
1648199380000|2022-03-25 09:09:40|14721.3|14719.3|14721|14719|14721.5|14719.5|14720.8|14718.8|9
1648199390000|2022-03-25 09:09:50|14720.9|14718.9|14719.5|14717.5|14721.5|14719.5|14717.8|14715.8|38
1648199400000|2022-03-25 09:10:00|14719.4|14717.4|14719.4|14717.4|14719.8|14717.8|14718.9|14716.9|11
1648199410000|2022-03-25 09:10:10|14719.1|14717.1|14721.5|14719.5|14721.5|14719.5|14717.5|14715.5|30
1648199420000|2022-03-25 09:10:20|14721.4|14719.4|14718.1|14716.1|14722.3|14720.3|14718.1|14716.1|60
1648199430000|2022-03-25 09:10:30|14718.3|14716.3|14718.6|14716.6|14718.9|14716.9|14717.8|14715.8|38
1648199440000|2022-03-25 09:10:40|14718.8|14716.8|14718.1|14716.1|14719.3|14717.3|14718|14716|3
1648199450000|2022-03-25 09:10:50|14718|14716|14718.4|14716.4|14719.5|14717.5|14718|14716|15
1648199460000|2022-03-25 09:11:00|14719.1|14717.1|14720.3|14718.3|14721.5|14719.5|14718.8|14716.8|20
1648199470000|2022-03-25 09:11:10|14720.5|14718.5|14722.3|14720.3|14722.5|14720.5|14720|14718|11
1648199480000|2022-03-25 09:11:20|14722.1|14720.1|14724.6|14722.6|14724.6|14722.6|14721.3|14719.3|22
1648199490000|2022-03-25 09:11:30|14724.5|14722.5|14723|14721|14725|14723|14722.5|14720.5|14
1648199500000|2022-03-25 09:11:40|14722.9|14720.9|14723.5|14721.5|14724|14722|14722.5|14720.5|12
1648199510000|2022-03-25 09:11:50|14723.6|14721.6|14726.4|14724.4|14726.5|14724.5|14723.6|14721.6|21
1648199520000|2022-03-25 09:12:00|14726.6|14724.6|14728.1|14726.1|14728.3|14726.3|14726|14724|25
1648199530000|2022-03-25 09:12:10|14727.8|14725.8|14727|14725|14728|14726|14726.8|14724.8|16
1648199540000|2022-03-25 09:12:20|14726.9|14724.9|14724.5|14722.5|14727|14725|14724|14722|3
1648199550000|2022-03-25 09:12:30|14724.6|14722.6|14724.8|14722.8|14725.5|14723.5|14724.3|14722.3|5
1648199560000|2022-03-25 09:12:40|14725.3|14723.3|14723.1|14721.1|14725.4|14723.4|14722.6|14720.6|10
1648199570000|2022-03-25 09:12:50|14722.9|14720.9|14722.4|14720.4|14723.1|14721.1|14721.6|14719.6|7
1648199580000|2022-03-25 09:13:00|14722.5|14720.5|14723.4|14721.4|14724.3|14722.3|14722.4|14720.4|10
1648199590000|2022-03-25 09:13:10|14723.5|14721.5|14724.6|14722.6|14725.3|14723.3|14723.5|14721.5|9
1648199600000|2022-03-25 09:13:20|14724.5|14722.5|14724|14722|14724.6|14722.6|14724|14722|3
1648199610000|2022-03-25 09:13:30|14723.9|14721.9|14724.1|14722.1|14725.1|14723.1|14723.4|14721.4|22
1648199620000|2022-03-25 09:13:40|14724.3|14722.3|14725.9|14723.9|14726.1|14724.1|14723.9|14721.9|11
1648199630000|2022-03-25 09:13:50|14726|14724|14726.6|14724.6|14726.8|14724.8|14725.8|14723.8|0
1648199640000|2022-03-25 09:14:00|14726.5|14724.5|14726.9|14724.9|14727|14725|14725.8|14723.8|4
1648199650000|2022-03-25 09:14:10|14727|14725|14727.3|14725.3|14727.4|14725.4|14726.3|14724.3|6
1648199660000|2022-03-25 09:14:20|14727.4|14725.4|14728|14726|14728|14726|14727.3|14725.3|6
1648199670000|2022-03-25 09:14:30|14728.9|14726.9|14726.4|14724.4|14729|14727|14726.4|14724.4|43
1648199680000|2022-03-25 09:14:40|14726.3|14724.3|14728.3|14726.3|14728.3|14726.3|14726.3|14724.3|1
1648199690000|2022-03-25 09:14:50|14728.5|14726.5|14728.1|14726.1|14728.8|14726.8|14728.1|14726.1|16
1648199700000|2022-03-25 09:15:00|14728|14726|14729.1|14727.1|14729.3|14727.3|14727.6|14725.6|11
1648199710000|2022-03-25 09:15:10|14729.5|14727.5|14730.5|14728.5|14732.4|14730.4|14729.1|14727.1|55
1648199720000|2022-03-25 09:15:20|14730.6|14728.6|14732.9|14730.9|14732.9|14730.9|14730.3|14728.3|28
1648199730000|2022-03-25 09:15:30|14733.4|14731.4|14734.6|14732.6|14735.9|14733.9|14733.4|14731.4|41
1648199740000|2022-03-25 09:15:40|14734.5|14732.5|14734|14732|14734.5|14732.5|14733.8|14731.8|16
1648199750000|2022-03-25 09:15:50|14733.9|14731.9|14734.5|14732.5|14734.8|14732.8|14733.5|14731.5|24
1648199760000|2022-03-25 09:16:00|14734.6|14732.6|14735.1|14733.1|14735.5|14733.5|14733.8|14731.8|22
1648199770000|2022-03-25 09:16:10|14735.5|14733.5|14733.6|14731.6|14735.5|14733.5|14733.5|14731.5|4
1648199780000|2022-03-25 09:16:20|14733.8|14731.8|14733.8|14731.8|14734.8|14732.8|14732.4|14730.4|7
1648199790000|2022-03-25 09:16:30|14733.6|14731.6|14733|14731|14733.9|14731.9|14732.8|14730.8|7
1648199800000|2022-03-25 09:16:40|14732.8|14730.8|14734|14732|14734|14732|14732.8|14730.8|6
1648199810000|2022-03-25 09:16:50|14734.1|14732.1|14735.6|14733.6|14736|14734|14734.1|14732.1|20
1648199820000|2022-03-25 09:17:00|14735.8|14733.8|14734.3|14732.3|14735.8|14733.8|14733.6|14731.6|21
1648199830000|2022-03-25 09:17:10|14734.1|14732.1|14732.3|14730.3|14734.3|14732.3|14732|14730|22
1648199840000|2022-03-25 09:17:20|14732.4|14730.4|14730.9|14728.9|14733|14731|14730.5|14728.5|14
1648199850000|2022-03-25 09:17:30|14730.8|14728.8|14732.1|14730.1|14732.3|14730.3|14730.3|14728.3|20
1648199860000|2022-03-25 09:17:40|14732|14730|14732|14730|14734.1|14732.1|14731.6|14729.6|20
1648199870000|2022-03-25 09:17:50|14731.9|14729.9|14732.9|14730.9|14733|14731|14731.6|14729.6|15
1648199880000|2022-03-25 09:18:00|14732.8|14730.8|14732.6|14730.6|14733.4|14731.4|14732.4|14730.4|5
1648199890000|2022-03-25 09:18:10|14732.8|14730.8|14732.4|14730.4|14732.8|14730.8|14731.4|14729.4|5
1648199900000|2022-03-25 09:18:20|14731.9|14729.9|14730.3|14728.3|14732.1|14730.1|14730.3|14728.3|16
1648199910000|2022-03-25 09:18:30|14730.1|14728.1|14730.1|14728.1|14730.3|14728.3|14729.9|14727.9|14
1648199920000|2022-03-25 09:18:40|14730.3|14728.3|14729.9|14727.9|14730.3|14728.3|14729.8|14727.8|6
1648199930000|2022-03-25 09:18:50|14729.8|14727.8|14730.3|14728.3|14730.4|14728.4|14729|14727|25
1648199940000|2022-03-25 09:19:00|14730.1|14728.1|14731.3|14729.3|14731.5|14729.5|14730|14728|14
1648199950000|2022-03-25 09:19:10|14731.4|14729.4|14732.1|14730.1|14733.3|14731.3|14730.6|14728.6|19
1648199960000|2022-03-25 09:19:20|14732.3|14730.3|14733.8|14731.8|14734.4|14732.4|14732.1|14730.1|12
1648199970000|2022-03-25 09:19:30|14733.6|14731.6|14734.5|14732.5|14734.6|14732.6|14733.3|14731.3|11
1648199980000|2022-03-25 09:19:40|14734.6|14732.6|14736.1|14734.1|14736.1|14734.1|14734.1|14732.1|24
1648199990000|2022-03-25 09:19:50|14736|14734|14735.6|14733.6|14736|14734|14735.4|14733.4|11
1648200000000|2022-03-25 09:20:00|14735.5|14733.5|14735.6|14733.6|14736|14734|14735.4|14733.4|11
1648200010000|2022-03-25 09:20:10|14735.4|14733.4|14733.4|14731.4|14736|14734|14733.4|14731.4|37
1648200020000|2022-03-25 09:20:20|14733.1|14731.1|14734.4|14732.4|14735.1|14733.1|14732.8|14730.8|50
1648200030000|2022-03-25 09:20:30|14734.5|14732.5|14736.1|14734.1|14736.1|14734.1|14734.4|14732.4|24
1648200040000|2022-03-25 09:20:40|14736|14734|14735.5|14733.5|14736.1|14734.1|14735.4|14733.4|4
1648200050000|2022-03-25 09:20:50|14735.4|14733.4|14735.6|14733.6|14736|14734|14735.4|14733.4|7
1648200060000|2022-03-25 09:21:00|14735.5|14733.5|14736|14734|14736|14734|14735.5|14733.5|8
1648200070000|2022-03-25 09:21:10|14735.5|14733.5|14735.4|14733.4|14735.8|14733.8|14734.8|14732.8|11
1648200080000|2022-03-25 09:21:20|14735.3|14733.3|14737|14735|14737|14735|14734.6|14732.6|9
1648200090000|2022-03-25 09:21:30|14737.1|14735.1|14738.8|14736.8|14741|14739|14737|14735|93
1648200100000|2022-03-25 09:21:40|14738.6|14736.6|14740|14738|14740.3|14738.3|14738.5|14736.5|19
1648200110000|2022-03-25 09:21:50|14740.3|14738.3|14741.4|14739.4|14741.6|14739.6|14740.3|14738.3|16
1648200120000|2022-03-25 09:22:00|14741.3|14739.3|14740|14738|14741.3|14739.3|14739.9|14737.9|23
1648200130000|2022-03-25 09:22:10|14740.1|14738.1|14740.4|14738.4|14740.8|14738.8|14739.9|14737.9|5
1648200140000|2022-03-25 09:22:20|14740.3|14738.3|14741|14739|14741.4|14739.4|14740.3|14738.3|6
1648200150000|2022-03-25 09:22:30|14741.1|14739.1|14744|14742|14744.3|14742.3|14741|14739|48
1648200160000|2022-03-25 09:22:40|14743.9|14741.9|14741.5|14739.5|14743.9|14741.9|14739|14737|82
1648200170000|2022-03-25 09:22:50|14741.4|14739.4|14743|14741|14744.1|14742.1|14741.1|14739.1|23
1648200180000|2022-03-25 09:23:00|14742.9|14740.9|14742.5|14740.5|14743.3|14741.3|14742.3|14740.3|16
1648200190000|2022-03-25 09:23:10|14742.1|14740.1|14741.4|14739.4|14742.3|14740.3|14740.5|14738.5|67
1648200200000|2022-03-25 09:23:20|14741.5|14739.5|14742.5|14740.5|14744.1|14742.1|14741.4|14739.4|42
1648200210000|2022-03-25 09:23:30|14742.6|14740.6|14741.9|14739.9|14743.3|14741.3|14741.6|14739.6|15
1648200220000|2022-03-25 09:23:40|14741.8|14739.8|14741|14739|14741.9|14739.9|14741|14739|11
1648200230000|2022-03-25 09:23:50|14740.3|14738.3|14740.3|14738.3|14740.6|14738.6|14740.3|14738.3|14
1648200240000|2022-03-25 09:24:00|14740.5|14738.5|14742|14740|14742.1|14740.1|14740.3|14738.3|13
1648200250000|2022-03-25 09:24:10|14741.6|14739.6|14742.8|14740.8|14742.8|14740.8|14740.9|14738.9|21
1648200260000|2022-03-25 09:24:20|14742.9|14740.9|14742.4|14740.4|14743.6|14741.6|14742.1|14740.1|9
1648200270000|2022-03-25 09:24:30|14742.8|14740.8|14742|14740|14742.9|14740.9|14741.8|14739.8|6
1648200280000|2022-03-25 09:24:40|14742.1|14740.1|14741.4|14739.4|14742.3|14740.3|14741|14739|9
1648200290000|2022-03-25 09:24:50|14741.5|14739.5|14743.3|14741.3|14743.3|14741.3|14741.5|14739.5|12
1648200300000|2022-03-25 09:25:00|14743|14741|14742.4|14740.4|14743.5|14741.5|14742.1|14740.1|8
1648200310000|2022-03-25 09:25:10|14742.5|14740.5|14743.1|14741.1|14743.4|14741.4|14742.5|14740.5|11
1648200320000|2022-03-25 09:25:20|14743|14741|14742.6|14740.6|14743.1|14741.1|14742|14740|17
1648200330000|2022-03-25 09:25:30|14742.8|14740.8|14742.5|14740.5|14743.3|14741.3|14742.4|14740.4|14
1648200340000|2022-03-25 09:25:40|14742.1|14740.1|14741.9|14739.9|14742.3|14740.3|14741|14739|28
1648200350000|2022-03-25 09:25:50|14742|14740|14743.5|14741.5|14743.6|14741.6|14741.6|14739.6|5
1648200360000|2022-03-25 09:26:00|14743.9|14741.9|14742.1|14740.1|14744.1|14742.1|14742.1|14740.1|13
1648200370000|2022-03-25 09:26:10|14742|14740|14742.3|14740.3|14742.4|14740.4|14740.5|14738.5|10
1648200380000|2022-03-25 09:26:20|14742.4|14740.4|14741|14739|14742.9|14740.9|14741|14739|12
1648200390000|2022-03-25 09:26:30|14740.9|14738.9|14740.6|14738.6|14741.1|14739.1|14740|14738|7
1648200400000|2022-03-25 09:26:40|14740.8|14738.8|14737.4|14735.4|14741.4|14739.4|14735.8|14733.8|33
1648200410000|2022-03-25 09:26:50|14737.3|14735.3|14737.3|14735.3|14738.6|14736.6|14737|14735|17
1648200420000|2022-03-25 09:27:00|14738|14736|14737.8|14735.8|14738|14736|14736.6|14734.6|10
1648200430000|2022-03-25 09:27:10|14737.6|14735.6|14738.9|14736.9|14739.6|14737.6|14736.4|14734.4|14
1648200440000|2022-03-25 09:27:20|14738.8|14736.8|14739.5|14737.5|14740|14738|14738.1|14736.1|8
1648200450000|2022-03-25 09:27:30|14739.6|14737.6|14739|14737|14741|14739|14739|14737|15
1648200460000|2022-03-25 09:27:40|14739.1|14737.1|14739.9|14737.9|14740.4|14738.4|14739|14737|7
1648200470000|2022-03-25 09:27:50|14739.4|14737.4|14740.3|14738.3|14740.3|14738.3|14738.9|14736.9|4
1648200480000|2022-03-25 09:28:00|14741.3|14739.3|14738.3|14736.3|14741.3|14739.3|14737.5|14735.5|38
1648200490000|2022-03-25 09:28:10|14738.5|14736.5|14739.9|14737.9|14740.3|14738.3|14738.5|14736.5|10
1648200500000|2022-03-25 09:28:20|14740|14738|14739.9|14737.9|14740.3|14738.3|14739|14737|8
1648200510000|2022-03-25 09:28:30|14739.6|14737.6|14740.8|14738.8|14741.1|14739.1|14739.6|14737.6|5
1648200520000|2022-03-25 09:28:40|14740.6|14738.6|14741.5|14739.5|14742.3|14740.3|14739.9|14737.9|47
1648200530000|2022-03-25 09:28:50|14741.6|14739.6|14740|14738|14742.1|14740.1|14740|14738|15
1648200540000|2022-03-25 09:29:00|14739.9|14737.9|14739.3|14737.3|14740.3|14738.3|14739.3|14737.3|13
1648200550000|2022-03-25 09:29:10|14739.4|14737.4|14740.3|14738.3|14740.3|14738.3|14739|14737|3
1648200560000|2022-03-25 09:29:20|14740.4|14738.4|14740.4|14738.4|14741.8|14739.8|14740|14738|32
1648200570000|2022-03-25 09:29:30|14740.3|14738.3|14741|14739|14741.3|14739.3|14740|14738|11
1648200580000|2022-03-25 09:29:40|14740.9|14738.9|14741.1|14739.1|14741.5|14739.5|14740|14738|35
1648200590000|2022-03-25 09:29:50|14741.3|14739.3|14741.3|14739.3|14741.5|14739.5|14741|14739|6
1648200600000|2022-03-25 09:30:00|14741.5|14739.5|14740|14738|14742|14740|14738.8|14736.8|20
1648200610000|2022-03-25 09:30:10|14740.1|14738.1|14741.5|14739.5|14742.3|14740.3|14740.1|14738.1|15
1648200620000|2022-03-25 09:30:20|14741.4|14739.4|14742.5|14740.5|14742.6|14740.6|14741.4|14739.4|12
1648200630000|2022-03-25 09:30:30|14742.4|14740.4|14744.6|14742.6|14745.6|14743.6|14742.4|14740.4|52
1648200640000|2022-03-25 09:30:40|14744.8|14742.8|14745.3|14743.3|14745.4|14743.4|14744.1|14742.1|10
1648200650000|2022-03-25 09:30:50|14745.1|14743.1|14743.5|14741.5|14745.4|14743.4|14743.3|14741.3|8
1648200660000|2022-03-25 09:31:00|14743.4|14741.4|14745|14743|14745.5|14743.5|14743|14741|4
1648200670000|2022-03-25 09:31:10|14745.1|14743.1|14746.5|14744.5|14746.8|14744.8|14744.9|14742.9|18
1648200680000|2022-03-25 09:31:20|14746.3|14744.3|14746.9|14744.9|14747.3|14745.3|14745.3|14743.3|26
1648200690000|2022-03-25 09:31:30|14746.8|14744.8|14746.1|14744.1|14747.9|14745.9|14746|14744|19
1648200700000|2022-03-25 09:31:40|14746.3|14744.3|14745.9|14743.9|14746.4|14744.4|14744.1|14742.1|48
1648200710000|2022-03-25 09:31:50|14745.8|14743.8|14746.1|14744.1|14747|14745|14745.8|14743.8|1
1648200720000|2022-03-25 09:32:00|14746|14744|14742.4|14740.4|14746|14744|14742.4|14740.4|26
1648200730000|2022-03-25 09:32:10|14742.5|14740.5|14742.9|14740.9|14744|14742|14742|14740|69
1648200740000|2022-03-25 09:32:20|14743.3|14741.3|14743.4|14741.4|14744.4|14742.4|14742.6|14740.6|29
1648200750000|2022-03-25 09:32:30|14743.3|14741.3|14742.6|14740.6|14744.6|14742.6|14742.5|14740.5|42
1648200760000|2022-03-25 09:32:40|14742.5|14740.5|14741.9|14739.9|14743.5|14741.5|14741|14739|19
1648200770000|2022-03-25 09:32:50|14741.8|14739.8|14742.3|14740.3|14743.3|14741.3|14741.8|14739.8|11
1648200780000|2022-03-25 09:33:00|14742.4|14740.4|14742.5|14740.5|14742.8|14740.8|14741.6|14739.6|16
1648200790000|2022-03-25 09:33:10|14742.4|14740.4|14746.3|14744.3|14746.4|14744.4|14742.4|14740.4|17
1648200800000|2022-03-25 09:33:20|14746.1|14744.1|14747.9|14745.9|14749|14747|14745.5|14743.5|23
1648200810000|2022-03-25 09:33:30|14747.8|14745.8|14748.6|14746.6|14748.6|14746.6|14746.9|14744.9|11
1648200820000|2022-03-25 09:33:40|14748.3|14746.3|14746.9|14744.9|14748.5|14746.5|14746.5|14744.5|17
1648200830000|2022-03-25 09:33:50|14746.8|14744.8|14744.8|14742.8|14746.9|14744.9|14744.6|14742.6|26
1648200840000|2022-03-25 09:34:00|14745.3|14743.3|14743.4|14741.4|14746|14744|14743.1|14741.1|30
1648200850000|2022-03-25 09:34:10|14743.8|14741.8|14744.5|14742.5|14744.5|14742.5|14743.3|14741.3|8
1648200860000|2022-03-25 09:34:20|14744.4|14742.4|14745.3|14743.3|14745.6|14743.6|14744.1|14742.1|17
1648200870000|2022-03-25 09:34:30|14744.1|14742.1|14743.3|14741.3|14744.8|14742.8|14743.1|14741.1|6
1648200880000|2022-03-25 09:34:40|14743.1|14741.1|14740.3|14738.3|14744.1|14742.1|14740.3|14738.3|16
1648200890000|2022-03-25 09:34:50|14740.4|14738.4|14738.4|14736.4|14740.4|14738.4|14736.9|14734.9|58
1648200900000|2022-03-25 09:35:00|14738.5|14736.5|14736|14734|14739.3|14737.3|14736|14734|51
1648200910000|2022-03-25 09:35:10|14736.4|14734.4|14738.1|14736.1|14738.4|14736.4|14736.1|14734.1|21
1648200920000|2022-03-25 09:35:20|14737.9|14735.9|14736.9|14734.9|14738.6|14736.6|14736.9|14734.9|3
1648200930000|2022-03-25 09:35:30|14737|14735|14737.8|14735.8|14737.9|14735.9|14737|14735|1
1648200940000|2022-03-25 09:35:40|14738.1|14736.1|14736.6|14734.6|14738.1|14736.1|14736.3|14734.3|18
1648200950000|2022-03-25 09:35:50|14736.9|14734.9|14737.5|14735.5|14738.4|14736.4|14736.8|14734.8|8
1648200960000|2022-03-25 09:36:00|14737.6|14735.6|14739.3|14737.3|14739.3|14737.3|14737.6|14735.6|6
1648200970000|2022-03-25 09:36:10|14739.4|14737.4|14741.4|14739.4|14741.4|14739.4|14739.3|14737.3|18
1648200980000|2022-03-25 09:36:20|14741.3|14739.3|14742.1|14740.1|14744.1|14742.1|14740.9|14738.9|33
1648200990000|2022-03-25 09:36:30|14742|14740|14742.4|14740.4|14742.9|14740.9|14741.9|14739.9|14
1648201000000|2022-03-25 09:36:40|14742.5|14740.5|14743.4|14741.4|14743.4|14741.4|14742.5|14740.5|7
1648201010000|2022-03-25 09:36:50|14743.3|14741.3|14743.1|14741.1|14743.8|14741.8|14743.1|14741.1|5
1648201020000|2022-03-25 09:37:00|14743|14741|14742.3|14740.3|14743.1|14741.1|14742.3|14740.3|3
1648201030000|2022-03-25 09:37:10|14742.1|14740.1|14742.3|14740.3|14742.8|14740.8|14742.1|14740.1|4
1648201040000|2022-03-25 09:37:20|14742.9|14740.9|14743.6|14741.6|14743.8|14741.8|14742.4|14740.4|10
1648201050000|2022-03-25 09:37:30|14743.8|14741.8|14744.6|14742.6|14744.8|14742.8|14743.8|14741.8|11
1648201060000|2022-03-25 09:37:40|14744.5|14742.5|14744.4|14742.4|14744.6|14742.6|14744|14742|21
1648201070000|2022-03-25 09:37:50|14745.4|14743.4|14746.1|14744.1|14746.1|14744.1|14744.5|14742.5|22
1648201080000|2022-03-25 09:38:00|14746|14744|14746.1|14744.1|14746.3|14744.3|14745|14743|7
1648201090000|2022-03-25 09:38:10|14746.3|14744.3|14747.1|14745.1|14747.3|14745.3|14743.5|14741.5|16
1648201100000|2022-03-25 09:38:20|14747.3|14745.3|14746.5|14744.5|14747.5|14745.5|14746|14744|20
1648201110000|2022-03-25 09:38:30|14746.4|14744.4|14745.9|14743.9|14746.4|14744.4|14745.4|14743.4|8
1648201120000|2022-03-25 09:38:40|14745.8|14743.8|14746.8|14744.8|14746.8|14744.8|14745.4|14743.4|4
1648201130000|2022-03-25 09:38:50|14747|14745|14746.4|14744.4|14747.4|14745.4|14746.4|14744.4|7
1648201140000|2022-03-25 09:39:00|14746.5|14744.5|14750.8|14748.8|14750.9|14748.9|14746.4|14744.4|41
1648201150000|2022-03-25 09:39:10|14750.6|14748.6|14749.6|14747.6|14751|14749|14748.8|14746.8|29
1648201160000|2022-03-25 09:39:20|14749.1|14747.1|14751.3|14749.3|14751.9|14749.9|14748.9|14746.9|74
1648201170000|2022-03-25 09:39:30|14751.1|14749.1|14750.6|14748.6|14751.8|14749.8|14750.4|14748.4|13
1648201180000|2022-03-25 09:39:40|14750.5|14748.5|14750.5|14748.5|14751.3|14749.3|14749.1|14747.1|21
1648201190000|2022-03-25 09:39:50|14750.4|14748.4|14750.1|14748.1|14750.4|14748.4|14749.1|14747.1|12
1648201200000|2022-03-25 09:40:00|14750.3|14748.3|14750.4|14748.4|14750.5|14748.5|14749.9|14747.9|1
1648201210000|2022-03-25 09:40:10|14750.3|14748.3|14750.4|14748.4|14750.4|14748.4|14749.6|14747.6|8
1648201220000|2022-03-25 09:40:20|14750.1|14748.1|14751|14749|14751.6|14749.6|14750.1|14748.1|9
1648201230000|2022-03-25 09:40:30|14751.4|14749.4|14751.1|14749.1|14751.4|14749.4|14750.9|14748.9|7
1648201240000|2022-03-25 09:40:40|14751.3|14749.3|14751.1|14749.1|14751.4|14749.4|14750.8|14748.8|5
1648201250000|2022-03-25 09:40:50|14751|14749|14751.3|14749.3|14751.4|14749.4|14750.9|14748.9|4
1648201260000|2022-03-25 09:41:00|14751.4|14749.4|14751.1|14749.1|14751.5|14749.5|14750.9|14748.9|4
1648201270000|2022-03-25 09:41:10|14751|14749|14749.9|14747.9|14751|14749|14748.9|14746.9|21
1648201280000|2022-03-25 09:41:20|14749.8|14747.8|14750|14748|14750.8|14748.8|14749.6|14747.6|10
1648201290000|2022-03-25 09:41:30|14749.9|14747.9|14751.3|14749.3|14751.5|14749.5|14749.5|14747.5|13
1648201300000|2022-03-25 09:41:40|14751.4|14749.4|14751.3|14749.3|14751.5|14749.5|14750.1|14748.1|7
1648201310000|2022-03-25 09:41:50|14751|14749|14751.3|14749.3|14751.3|14749.3|14750.8|14748.8|7
1648201320000|2022-03-25 09:42:00|14751.1|14749.1|14752|14750|14752.3|14750.3|14751|14749|11
1648201330000|2022-03-25 09:42:10|14751.9|14749.9|14753.4|14751.4|14753.5|14751.5|14751.9|14749.9|19
1648201340000|2022-03-25 09:42:20|14753.8|14751.8|14753|14751|14754|14752|14752.8|14750.8|24
1648201350000|2022-03-25 09:42:30|14753.3|14751.3|14749.1|14747.1|14753.4|14751.4|14749.1|14747.1|28
1648201360000|2022-03-25 09:42:40|14749.3|14747.3|14749.9|14747.9|14749.9|14747.9|14748.8|14746.8|13
1648201370000|2022-03-25 09:42:50|14750|14748|14750.4|14748.4|14750.6|14748.6|14749.5|14747.5|2
1648201380000|2022-03-25 09:43:00|14750.3|14748.3|14751.1|14749.1|14751.9|14749.9|14750.3|14748.3|9
1648201390000|2022-03-25 09:43:10|14751|14749|14751|14749|14751.8|14749.8|14750.5|14748.5|3
1648201400000|2022-03-25 09:43:20|14751.1|14749.1|14753.6|14751.6|14753.9|14751.9|14751.1|14749.1|9
1648201410000|2022-03-25 09:43:30|14754.1|14752.1|14753.1|14751.1|14754.1|14752.1|14753|14751|8
1648201420000|2022-03-25 09:43:40|14753|14751|14752.9|14750.9|14753.9|14751.9|14752.4|14750.4|18
1648201430000|2022-03-25 09:43:50|14753|14751|14753.4|14751.4|14754.3|14752.3|14753|14751|4
1648201440000|2022-03-25 09:44:00|14753.5|14751.5|14753|14751|14753.5|14751.5|14752.6|14750.6|4
1648201450000|2022-03-25 09:44:10|14753.1|14751.1|14752.9|14750.9|14753.1|14751.1|14752|14750|11
1648201460000|2022-03-25 09:44:20|14752.8|14750.8|14752.1|14750.1|14752.8|14750.8|14752|14750|4
1648201470000|2022-03-25 09:44:30|14752.4|14750.4|14752.1|14750.1|14752.5|14750.5|14751.9|14749.9|9
1648201480000|2022-03-25 09:44:40|14752|14750|14752|14750|14752.3|14750.3|14751.5|14749.5|12
1648201490000|2022-03-25 09:44:50|14752.3|14750.3|14755.1|14753.1|14755.9|14753.9|14752.3|14750.3|42
1648201500000|2022-03-25 09:45:00|14755|14753|14755.1|14753.1|14755.8|14753.8|14753.9|14751.9|10
1648201510000|2022-03-25 09:45:10|14755.3|14753.3|14758.5|14756.5|14758.5|14756.5|14755.1|14753.1|36
1648201520000|2022-03-25 09:45:20|14759.3|14757.3|14757.8|14755.8|14759.6|14757.6|14757.3|14755.3|34
1648201530000|2022-03-25 09:45:30|14757.9|14755.9|14758.1|14756.1|14759.9|14757.9|14757.9|14755.9|52
1648201540000|2022-03-25 09:45:40|14758.3|14756.3|14759.1|14757.1|14759.4|14757.4|14757.9|14755.9|38
1648201550000|2022-03-25 09:45:50|14759.3|14757.3|14758.3|14756.3|14759.3|14757.3|14758.1|14756.1|31
1648201560000|2022-03-25 09:46:00|14758.4|14756.4|14756.6|14754.6|14758.6|14756.6|14756.5|14754.5|77
1648201570000|2022-03-25 09:46:10|14757.3|14755.3|14757.3|14755.3|14758.4|14756.4|14757|14755|32
1648201580000|2022-03-25 09:46:20|14757.4|14755.4|14759|14757|14759.4|14757.4|14757.4|14755.4|4
1648201590000|2022-03-25 09:46:30|14758.9|14756.9|14758.9|14756.9|14759.1|14757.1|14757.9|14755.9|2
1648201600000|2022-03-25 09:46:40|14759|14757|14759.4|14757.4|14759.8|14757.8|14758.4|14756.4|12
1648201610000|2022-03-25 09:46:50|14759.3|14757.3|14759.9|14757.9|14761|14759|14758.5|14756.5|35
1648201620000|2022-03-25 09:47:00|14759.8|14757.8|14761.6|14759.6|14763.9|14761.9|14759.6|14757.6|93
1648201630000|2022-03-25 09:47:10|14761.9|14759.9|14762|14760|14762.9|14760.9|14760.9|14758.9|22
1648201640000|2022-03-25 09:47:20|14762.1|14760.1|14761.4|14759.4|14762.3|14760.3|14761.4|14759.4|7
1648201650000|2022-03-25 09:47:30|14762|14760|14761.6|14759.6|14763.1|14761.1|14761.1|14759.1|26
1648201660000|2022-03-25 09:47:40|14762.4|14760.4|14762.1|14760.1|14762.4|14760.4|14760.4|14758.4|26
1648201670000|2022-03-25 09:47:50|14762.3|14760.3|14762.9|14760.9|14763.1|14761.1|14762|14760|18
1648201680000|2022-03-25 09:48:00|14763|14761|14762.6|14760.6|14763.3|14761.3|14762.1|14760.1|20
1648201690000|2022-03-25 09:48:10|14762.5|14760.5|14762.5|14760.5|14763.4|14761.4|14762.5|14760.5|20
1648201700000|2022-03-25 09:48:20|14762.4|14760.4|14761.3|14759.3|14762.4|14760.4|14761.1|14759.1|13
1648201710000|2022-03-25 09:48:30|14761.1|14759.1|14760.3|14758.3|14761.4|14759.4|14759.9|14757.9|47
1648201720000|2022-03-25 09:48:40|14760|14758|14764|14762|14764|14762|14759.5|14757.5|66
1648201730000|2022-03-25 09:48:50|14763.9|14761.9|14765.3|14763.3|14765.8|14763.8|14763.9|14761.9|39
1648201740000|2022-03-25 09:49:00|14765.4|14763.4|14765.8|14763.8|14765.8|14763.8|14765|14763|19
1648201750000|2022-03-25 09:49:10|14765.6|14763.6|14762.9|14760.9|14765.6|14763.6|14762.1|14760.1|32
1648201760000|2022-03-25 09:49:20|14762.8|14760.8|14761.3|14759.3|14763|14761|14761.3|14759.3|14
1648201770000|2022-03-25 09:49:30|14761.1|14759.1|14759.1|14757.1|14761.1|14759.1|14759.1|14757.1|27
1648201780000|2022-03-25 09:49:40|14759.3|14757.3|14758|14756|14759.4|14757.4|14758|14756|10
1648201790000|2022-03-25 09:49:50|14758.1|14756.1|14759.4|14757.4|14759.5|14757.5|14758.1|14756.1|16
1648201800000|2022-03-25 09:50:00|14759.3|14757.3|14759.6|14757.6|14760.6|14758.6|14759.1|14757.1|12
1648201810000|2022-03-25 09:50:10|14759.8|14757.8|14761.6|14759.6|14761.6|14759.6|14759.8|14757.8|11
1648201820000|2022-03-25 09:50:20|14761.5|14759.5|14760.1|14758.1|14761.6|14759.6|14760|14758|10
1648201830000|2022-03-25 09:50:30|14760|14758|14760|14758|14760.4|14758.4|14759.1|14757.1|29
1648201840000|2022-03-25 09:50:40|14759.8|14757.8|14757.6|14755.6|14759.8|14757.8|14757.6|14755.6|10
1648201850000|2022-03-25 09:50:50|14757.3|14755.3|14757.1|14755.1|14758.3|14756.3|14756.9|14754.9|11
1648201860000|2022-03-25 09:51:00|14757.3|14755.3|14758.6|14756.6|14758.8|14756.8|14757|14755|13
1648201870000|2022-03-25 09:51:10|14758.3|14756.3|14758.6|14756.6|14759.4|14757.4|14757|14755|69
1648201880000|2022-03-25 09:51:20|14758.8|14756.8|14760.5|14758.5|14761.6|14759.6|14758.8|14756.8|73
1648201890000|2022-03-25 09:51:30|14760.4|14758.4|14762|14760|14762|14760|14760.4|14758.4|12
1648201900000|2022-03-25 09:51:40|14762.3|14760.3|14761.8|14759.8|14762.3|14760.3|14761.5|14759.5|8
1648201910000|2022-03-25 09:51:50|14761.6|14759.6|14763.5|14761.5|14767.4|14765.4|14761.4|14759.4|81
1648201920000|2022-03-25 09:52:00|14763.6|14761.6|14765.4|14763.4|14765.4|14763.4|14762.6|14760.6|31
1648201930000|2022-03-25 09:52:10|14765|14763|14765.6|14763.6|14765.8|14763.8|14765|14763|11
1648201940000|2022-03-25 09:52:20|14765.5|14763.5|14764.6|14762.6|14765.5|14763.5|14764.6|14762.6|35
1648201950000|2022-03-25 09:52:30|14764.5|14762.5|14764|14762|14764.8|14762.8|14764|14762|10
1648201960000|2022-03-25 09:52:40|14763.8|14761.8|14763.3|14761.3|14764.8|14762.8|14763|14761|45
1648201970000|2022-03-25 09:52:50|14763.1|14761.1|14763.4|14761.4|14764.9|14762.9|14763.1|14761.1|24
1648201980000|2022-03-25 09:53:00|14763.5|14761.5|14763.1|14761.1|14763.8|14761.8|14763|14761|7
1648201990000|2022-03-25 09:53:10|14763.3|14761.3|14763|14761|14763.6|14761.6|14763|14761|2
1648202000000|2022-03-25 09:53:20|14762.9|14760.9|14763.8|14761.8|14764.4|14762.4|14762.8|14760.8|33
1648202010000|2022-03-25 09:53:30|14763.9|14761.9|14766.1|14764.1|14766.1|14764.1|14763.9|14761.9|17
1648202020000|2022-03-25 09:53:40|14766|14764|14764.4|14762.4|14766|14764|14764.3|14762.3|29
1648202030000|2022-03-25 09:53:50|14764.5|14762.5|14766.6|14764.6|14767.1|14765.1|14764.4|14762.4|21
1648202040000|2022-03-25 09:54:00|14766.5|14764.5|14766.4|14764.4|14767.4|14765.4|14766|14764|18
1648202050000|2022-03-25 09:54:10|14766.6|14764.6|14766.8|14764.8|14769|14767|14766.6|14764.6|41
1648202060000|2022-03-25 09:54:20|14766.6|14764.6|14766.6|14764.6|14766.9|14764.9|14765.9|14763.9|10
1648202070000|2022-03-25 09:54:30|14766.8|14764.8|14766.8|14764.8|14768|14766|14766.5|14764.5|10
1648202080000|2022-03-25 09:54:40|14766.6|14764.6|14767.6|14765.6|14768.4|14766.4|14766.6|14764.6|60
1648202090000|2022-03-25 09:54:50|14767.8|14765.8|14766.5|14764.5|14768.1|14766.1|14766|14764|23
1648202100000|2022-03-25 09:55:00|14766.6|14764.6|14764.1|14762.1|14766.6|14764.6|14763.3|14761.3|20
1648202110000|2022-03-25 09:55:10|14764|14762|14764.6|14762.6|14764.6|14762.6|14763.4|14761.4|6
1648202120000|2022-03-25 09:55:20|14764.5|14762.5|14763.6|14761.6|14764.5|14762.5|14763.3|14761.3|19
1648202130000|2022-03-25 09:55:30|14763.9|14761.9|14762.9|14760.9|14763.9|14761.9|14762.9|14760.9|10
1648202140000|2022-03-25 09:55:40|14763.1|14761.1|14763.8|14761.8|14764.1|14762.1|14762.9|14760.9|19
1648202150000|2022-03-25 09:55:50|14763.6|14761.6|14764|14762|14764.4|14762.4|14762.9|14760.9|20
1648202160000|2022-03-25 09:56:00|14764.1|14762.1|14764.3|14762.3|14764.3|14762.3|14763.1|14761.1|9
1648202170000|2022-03-25 09:56:10|14764.1|14762.1|14764|14762|14764.4|14762.4|14764|14762|7
1648202180000|2022-03-25 09:56:20|14763.9|14761.9|14763.9|14761.9|14764|14762|14763|14761|5
1648202190000|2022-03-25 09:56:30|14764|14762|14764.1|14762.1|14764.4|14762.4|14762.9|14760.9|7
1648202200000|2022-03-25 09:56:40|14764.3|14762.3|14764.9|14762.9|14765|14763|14764.1|14762.1|15
1648202210000|2022-03-25 09:56:50|14764.8|14762.8|14765.3|14763.3|14766.4|14764.4|14764.8|14762.8|16
1648202220000|2022-03-25 09:57:00|14765.4|14763.4|14764.5|14762.5|14765.8|14763.8|14764.1|14762.1|22
1648202230000|2022-03-25 09:57:10|14764.8|14762.8|14765.3|14763.3|14765.3|14763.3|14763.9|14761.9|10
1648202240000|2022-03-25 09:57:20|14765.1|14763.1|14766.5|14764.5|14766.8|14764.8|14765.1|14763.1|12
1648202250000|2022-03-25 09:57:30|14766.4|14764.4|14764.3|14762.3|14766.5|14764.5|14764.3|14762.3|7
1648202260000|2022-03-25 09:57:40|14764|14762|14764.8|14762.8|14764.9|14762.9|14763.8|14761.8|7
1648202270000|2022-03-25 09:57:50|14764.6|14762.6|14764|14762|14765.3|14763.3|14763.9|14761.9|11
1648202280000|2022-03-25 09:58:00|14764.1|14762.1|14764.1|14762.1|14764.4|14762.4|14764|14762|10
1648202290000|2022-03-25 09:58:10|14764.3|14762.3|14765.8|14763.8|14765.8|14763.8|14764.1|14762.1|13
1648202300000|2022-03-25 09:58:20|14765.6|14763.6|14765.8|14763.8|14766.5|14764.5|14764.8|14762.8|14
1648202310000|2022-03-25 09:58:30|14765|14763|14763.4|14761.4|14765.8|14763.8|14763.4|14761.4|20
1648202320000|2022-03-25 09:58:40|14763.5|14761.5|14763.8|14761.8|14764.4|14762.4|14763.3|14761.3|8
1648202330000|2022-03-25 09:58:50|14763.6|14761.6|14763.4|14761.4|14764|14762|14763.3|14761.3|0
1648202340000|2022-03-25 09:59:00|14763.5|14761.5|14763.4|14761.4|14763.5|14761.5|14762.9|14760.9|9
1648202350000|2022-03-25 09:59:10|14763.5|14761.5|14763|14761|14763.5|14761.5|14763|14761|4
1648202360000|2022-03-25 09:59:20|14762.6|14760.6|14763.5|14761.5|14764.4|14762.4|14761.9|14759.9|67
1648202370000|2022-03-25 09:59:30|14763.4|14761.4|14760.8|14758.8|14763.4|14761.4|14760.4|14758.4|35
1648202380000|2022-03-25 09:59:40|14760.6|14758.6|14765.3|14763.3|14765.5|14763.5|14760.4|14758.4|70
1648202390000|2022-03-25 09:59:50|14765.4|14763.4|14765|14763|14765.5|14763.5|14764.9|14762.9|8
1648202400000|2022-03-25 10:00:00|14764.9|14762.9|14768.1|14766.1|14768.1|14766.1|14764.8|14762.8|35
1648202410000|2022-03-25 10:00:10|14768|14766|14766.1|14764.1|14768.8|14766.8|14764.6|14762.6|49
1648202420000|2022-03-25 10:00:20|14765.6|14763.6|14764.9|14762.9|14767.6|14765.6|14764.9|14762.9|37
1648202430000|2022-03-25 10:00:30|14764.8|14762.8|14763.9|14761.9|14765.6|14763.6|14762.6|14760.6|43
1648202440000|2022-03-25 10:00:40|14763.5|14761.5|14765.1|14763.1|14765.3|14763.3|14762.5|14760.5|9
1648202450000|2022-03-25 10:00:50|14765.3|14763.3|14763.8|14761.8|14765.3|14763.3|14763.5|14761.5|3
1648202460000|2022-03-25 10:01:00|14763.6|14761.6|14763.9|14761.9|14764.1|14762.1|14763.6|14761.6|2
1648202470000|2022-03-25 10:01:10|14764.3|14762.3|14765.8|14763.8|14765.9|14763.9|14763.5|14761.5|4
1648202480000|2022-03-25 10:01:20|14765.9|14763.9|14766.1|14764.1|14766.6|14764.6|14765.4|14763.4|20
1648202490000|2022-03-25 10:01:30|14766.3|14764.3|14765.3|14763.3|14766.4|14764.4|14764.9|14762.9|3
1648202500000|2022-03-25 10:01:40|14765|14763|14765.3|14763.3|14765.9|14763.9|14764.9|14762.9|4
1648202510000|2022-03-25 10:01:50|14765.5|14763.5|14766|14764|14766.6|14764.6|14765.3|14763.3|10
1648202520000|2022-03-25 10:02:00|14765.9|14763.9|14765.5|14763.5|14766.3|14764.3|14765|14763|8
1648202530000|2022-03-25 10:02:10|14765.6|14763.6|14765.3|14763.3|14766|14764|14765.1|14763.1|2
1648202540000|2022-03-25 10:02:20|14766.1|14764.1|14766.4|14764.4|14766.6|14764.6|14765.9|14763.9|5
1648202550000|2022-03-25 10:02:30|14766.5|14764.5|14771.3|14769.3|14773.1|14771.1|14766.1|14764.1|104
1648202560000|2022-03-25 10:02:40|14771.4|14769.4|14769.3|14767.3|14771.4|14769.4|14767.9|14765.9|34
1648202570000|2022-03-25 10:02:50|14769.9|14767.9|14771.3|14769.3|14772.4|14770.4|14769.9|14767.9|34
1648202580000|2022-03-25 10:03:00|14771.4|14769.4|14770.4|14768.4|14771.4|14769.4|14770.3|14768.3|10
1648202590000|2022-03-25 10:03:10|14771|14769|14772.1|14770.1|14773.6|14771.6|14770.5|14768.5|44
1648202600000|2022-03-25 10:03:20|14772|14770|14770|14768|14772.5|14770.5|14769.9|14767.9|11
1648202610000|2022-03-25 10:03:30|14769.9|14767.9|14770.3|14768.3|14770.5|14768.5|14769.3|14767.3|7
1648202620000|2022-03-25 10:03:40|14770.1|14768.1|14765.8|14763.8|14770.1|14768.1|14765.5|14763.5|101
1648202630000|2022-03-25 10:03:50|14765.6|14763.6|14765|14763|14766.4|14764.4|14763.9|14761.9|48
1648202640000|2022-03-25 10:04:00|14764.9|14762.9|14763.3|14761.3|14764.9|14762.9|14763|14761|23
1648202650000|2022-03-25 10:04:10|14763|14761|14763.1|14761.1|14764|14762|14762.3|14760.3|30
1648202660000|2022-03-25 10:04:20|14763|14761|14763.8|14761.8|14764.1|14762.1|14763|14761|14
1648202670000|2022-03-25 10:04:30|14763.5|14761.5|14761.4|14759.4|14764|14762|14761.4|14759.4|31
1648202680000|2022-03-25 10:04:40|14761.5|14759.5|14760.8|14758.8|14762|14760|14760.8|14758.8|11
1648202690000|2022-03-25 10:04:50|14760.9|14758.9|14761.4|14759.4|14761.4|14759.4|14760.5|14758.5|21
1648202700000|2022-03-25 10:05:00|14761.3|14759.3|14763.5|14761.5|14765|14763|14761.3|14759.3|38
1648202710000|2022-03-25 10:05:10|14763.6|14761.6|14759.9|14757.9|14764|14762|14759.8|14757.8|41
1648202720000|2022-03-25 10:05:20|14760.5|14758.5|14759.8|14757.8|14761|14759|14759.1|14757.1|28
1648202730000|2022-03-25 10:05:30|14759.6|14757.6|14759.8|14757.8|14760.1|14758.1|14759.3|14757.3|26
1648202740000|2022-03-25 10:05:40|14759.6|14757.6|14761.8|14759.8|14762|14760|14759.6|14757.6|76
1648202750000|2022-03-25 10:05:50|14762|14760|14760.8|14758.8|14762.4|14760.4|14760.6|14758.6|16
1648202760000|2022-03-25 10:06:00|14760.9|14758.9|14760.8|14758.8|14761.1|14759.1|14759.5|14757.5|16
1648202770000|2022-03-25 10:06:10|14760.6|14758.6|14761.3|14759.3|14762.3|14760.3|14760.3|14758.3|132
1648202780000|2022-03-25 10:06:20|14761.1|14759.1|14760|14758|14761.8|14759.8|14760|14758|22
1648202790000|2022-03-25 10:06:30|14760.1|14758.1|14768.1|14766.1|14768.1|14766.1|14759.5|14757.5|105
1648202800000|2022-03-25 10:06:40|14767.6|14765.6|14764.5|14762.5|14767.8|14765.8|14764.5|14762.5|42
1648202810000|2022-03-25 10:06:50|14764.4|14762.4|14763.1|14761.1|14764.4|14762.4|14763.1|14761.1|10
1648202820000|2022-03-25 10:07:00|14763|14761|14763.5|14761.5|14764.3|14762.3|14762.9|14760.9|32
1648202830000|2022-03-25 10:07:10|14763.4|14761.4|14763|14761|14763.8|14761.8|14762.9|14760.9|11
1648202840000|2022-03-25 10:07:20|14762.9|14760.9|14764|14762|14765|14763|14762.9|14760.9|31
1648202850000|2022-03-25 10:07:30|14763.9|14761.9|14765.3|14763.3|14765.5|14763.5|14762.6|14760.6|21
1648202860000|2022-03-25 10:07:40|14765|14763|14766.5|14764.5|14766.6|14764.6|14765|14763|24
1648202870000|2022-03-25 10:07:50|14766.1|14764.1|14763.5|14761.5|14766.1|14764.1|14763.4|14761.4|39
1648202880000|2022-03-25 10:08:00|14763.6|14761.6|14764.1|14762.1|14765.5|14763.5|14763|14761|59
1648202890000|2022-03-25 10:08:10|14764.3|14762.3|14763.4|14761.4|14764.4|14762.4|14761.8|14759.8|31
1648202900000|2022-03-25 10:08:20|14762.9|14760.9|14762.5|14760.5|14764.1|14762.1|14762.5|14760.5|23
1648202910000|2022-03-25 10:08:30|14762.8|14760.8|14762|14760|14763.5|14761.5|14762|14760|30
1648202920000|2022-03-25 10:08:40|14762.1|14760.1|14763.4|14761.4|14764|14762|14761.6|14759.6|20
1648202930000|2022-03-25 10:08:50|14763.3|14761.3|14763.1|14761.1|14763.5|14761.5|14763|14761|9
1648202940000|2022-03-25 10:09:00|14763|14761|14765.1|14763.1|14765.1|14763.1|14762.4|14760.4|47
1648202950000|2022-03-25 10:09:10|14764.8|14762.8|14764|14762|14764.8|14762.8|14763.9|14761.9|6
1648202960000|2022-03-25 10:09:20|14763.9|14761.9|14763.4|14761.4|14763.9|14761.9|14762.6|14760.6|25
1648202970000|2022-03-25 10:09:30|14763.5|14761.5|14764.1|14762.1|14765|14763|14763.5|14761.5|8
1648202980000|2022-03-25 10:09:40|14764.3|14762.3|14766.3|14764.3|14766.4|14764.4|14764|14762|16
1648202990000|2022-03-25 10:09:50|14765.5|14763.5|14764.3|14762.3|14765.5|14763.5|14763.9|14761.9|10
1648203000000|2022-03-25 10:10:00|14764.1|14762.1|14763.8|14761.8|14764.3|14762.3|14763.5|14761.5|5
1648203010000|2022-03-25 10:10:10|14763.9|14761.9|14765.3|14763.3|14765.8|14763.8|14763.8|14761.8|11
1648203020000|2022-03-25 10:10:20|14765.4|14763.4|14765.8|14763.8|14766.3|14764.3|14765.4|14763.4|15
1648203030000|2022-03-25 10:10:30|14765.6|14763.6|14764.3|14762.3|14767|14765|14764|14762|25
1648203040000|2022-03-25 10:10:40|14764|14762|14763.8|14761.8|14764.6|14762.6|14763.5|14761.5|11
1648203050000|2022-03-25 10:10:50|14763.9|14761.9|14763.5|14761.5|14764.1|14762.1|14763.3|14761.3|6
1648203060000|2022-03-25 10:11:00|14764.1|14762.1|14763.6|14761.6|14764.9|14762.9|14763.6|14761.6|13
1648203070000|2022-03-25 10:11:10|14763.8|14761.8|14761.5|14759.5|14764.3|14762.3|14761.5|14759.5|18
1648203080000|2022-03-25 10:11:20|14762|14760|14764.8|14762.8|14765.4|14763.4|14761.4|14759.4|64
1648203090000|2022-03-25 10:11:30|14764.5|14762.5|14764.9|14762.9|14764.9|14762.9|14764.4|14762.4|6
1648203100000|2022-03-25 10:11:40|14765.1|14763.1|14764.3|14762.3|14765.1|14763.1|14764.3|14762.3|3
1648203110000|2022-03-25 10:11:50|14764.4|14762.4|14763.6|14761.6|14764.5|14762.5|14763.6|14761.6|14
1648203120000|2022-03-25 10:12:00|14764.4|14762.4|14763.4|14761.4|14764.6|14762.6|14763.4|14761.4|18
1648203130000|2022-03-25 10:12:10|14763.1|14761.1|14763.5|14761.5|14763.5|14761.5|14763.1|14761.1|0
1648203140000|2022-03-25 10:12:20|14763.6|14761.6|14763.5|14761.5|14764|14762|14763.4|14761.4|16
1648203150000|2022-03-25 10:12:30|14763.6|14761.6|14764.8|14762.8|14765|14763|14763.1|14761.1|12
1648203160000|2022-03-25 10:12:40|14765.5|14763.5|14766.5|14764.5|14766.8|14764.8|14765.4|14763.4|18
1648203170000|2022-03-25 10:12:50|14766.6|14764.6|14766.5|14764.5|14766.8|14764.8|14766.1|14764.1|7
1648203180000|2022-03-25 10:13:00|14766.6|14764.6|14766.8|14764.8|14768|14766|14766.4|14764.4|27
1648203190000|2022-03-25 10:13:10|14766.6|14764.6|14766.1|14764.1|14767.4|14765.4|14766.1|14764.1|29
1648203200000|2022-03-25 10:13:20|14766.3|14764.3|14767.6|14765.6|14767.9|14765.9|14766.3|14764.3|14
1648203210000|2022-03-25 10:13:30|14767.8|14765.8|14766.5|14764.5|14767.8|14765.8|14766.5|14764.5|3
1648203220000|2022-03-25 10:13:40|14766.6|14764.6|14766.6|14764.6|14769.3|14767.3|14766.3|14764.3|42
1648203230000|2022-03-25 10:13:50|14766.8|14764.8|14766|14764|14767.4|14765.4|14764.9|14762.9|26
1648203240000|2022-03-25 10:14:00|14766.3|14764.3|14765.5|14763.5|14766.4|14764.4|14765.5|14763.5|13
1648203250000|2022-03-25 10:14:10|14765.3|14763.3|14764.1|14762.1|14766|14764|14764.1|14762.1|8
1648203260000|2022-03-25 10:14:20|14764|14762|14763.1|14761.1|14764|14762|14762.6|14760.6|15
1648203270000|2022-03-25 10:14:30|14763.3|14761.3|14764|14762|14764.8|14762.8|14763.3|14761.3|8
1648203280000|2022-03-25 10:14:40|14763.3|14761.3|14763.5|14761.5|14764.3|14762.3|14763|14761|20
1648203290000|2022-03-25 10:14:50|14763.4|14761.4|14762.8|14760.8|14764|14762|14762.8|14760.8|8
1648203300000|2022-03-25 10:15:00|14762.9|14760.9|14763.4|14761.4|14763.5|14761.5|14762.6|14760.6|10
1648203310000|2022-03-25 10:15:10|14763.5|14761.5|14765|14763|14765.1|14763.1|14763.3|14761.3|12
1648203320000|2022-03-25 10:15:20|14765.1|14763.1|14767.4|14765.4|14768.5|14766.5|14764.9|14762.9|39
1648203330000|2022-03-25 10:15:30|14767.3|14765.3|14765.8|14763.8|14767.3|14765.3|14765.3|14763.3|6
1648203340000|2022-03-25 10:15:40|14766.1|14764.1|14766.5|14764.5|14766.5|14764.5|14766|14764|3
1648203350000|2022-03-25 10:15:50|14766.4|14764.4|14767.6|14765.6|14768|14766|14766.4|14764.4|22
1648203360000|2022-03-25 10:16:00|14767.8|14765.8|14767|14765|14768|14766|14766.4|14764.4|5
1648203370000|2022-03-25 10:16:10|14767.1|14765.1|14766.6|14764.6|14767.1|14765.1|14766.5|14764.5|4
1648203380000|2022-03-25 10:16:20|14766.5|14764.5|14764.6|14762.6|14766.6|14764.6|14764.5|14762.5|21
1648203390000|2022-03-25 10:16:30|14764.8|14762.8|14764.3|14762.3|14764.9|14762.9|14764|14762|6
1648203400000|2022-03-25 10:16:40|14764.6|14762.6|14766.3|14764.3|14766.3|14764.3|14764.4|14762.4|12
1648203410000|2022-03-25 10:16:50|14766.1|14764.1|14765.1|14763.1|14766.1|14764.1|14764.6|14762.6|5
1648203420000|2022-03-25 10:17:00|14765|14763|14765.9|14763.9|14766.3|14764.3|14764.8|14762.8|4
1648203430000|2022-03-25 10:17:10|14765.8|14763.8|14766.5|14764.5|14766.6|14764.6|14765.8|14763.8|6
1648203440000|2022-03-25 10:17:20|14766.6|14764.6|14766.6|14764.6|14767|14765|14766.4|14764.4|10
1648203450000|2022-03-25 10:17:30|14767|14765|14768.4|14766.4|14768.4|14766.4|14766.4|14764.4|22
1648203460000|2022-03-25 10:17:40|14768.5|14766.5|14765.8|14763.8|14768.5|14766.5|14765.8|14763.8|8
1648203470000|2022-03-25 10:17:50|14765.5|14763.5|14765.8|14763.8|14766.1|14764.1|14764.6|14762.6|21
1648203480000|2022-03-25 10:18:00|14766|14764|14765.6|14763.6|14766.1|14764.1|14765.5|14763.5|12
1648203490000|2022-03-25 10:18:10|14765.8|14763.8|14765|14763|14765.9|14763.9|14764.9|14762.9|2
1648203500000|2022-03-25 10:18:20|14764.9|14762.9|14765.3|14763.3|14765.4|14763.4|14764.9|14762.9|7
1648203510000|2022-03-25 10:18:30|14764.9|14762.9|14765.1|14763.1|14765.1|14763.1|14764.9|14762.9|5
1648203520000|2022-03-25 10:18:40|14765.3|14763.3|14766.4|14764.4|14766.4|14764.4|14765.3|14763.3|2
1648203530000|2022-03-25 10:18:50|14766.3|14764.3|14765.6|14763.6|14766.3|14764.3|14765.5|14763.5|1
1648203540000|2022-03-25 10:19:00|14765.8|14763.8|14765.3|14763.3|14765.8|14763.8|14764.9|14762.9|2
1648203550000|2022-03-25 10:19:10|14765.1|14763.1|14764.4|14762.4|14765.1|14763.1|14764.1|14762.1|7
1648203560000|2022-03-25 10:19:20|14764.5|14762.5|14765.1|14763.1|14765.8|14763.8|14764.5|14762.5|5
1648203570000|2022-03-25 10:19:30|14765.3|14763.3|14765|14763|14765.3|14763.3|14764.9|14762.9|1
1648203580000|2022-03-25 10:19:40|14764.9|14762.9|14764.9|14762.9|14765.3|14763.3|14764.9|14762.9|1
1648203590000|2022-03-25 10:19:50|14765|14763|14766.6|14764.6|14766.6|14764.6|14764.9|14762.9|9
1648203600000|2022-03-25 10:20:00|14766.8|14764.8|14766.6|14764.6|14767.6|14765.6|14766.5|14764.5|11
1648203610000|2022-03-25 10:20:10|14766.5|14764.5|14766.4|14764.4|14766.5|14764.5|14765.4|14763.4|1
1648203620000|2022-03-25 10:20:20|14766.6|14764.6|14766.8|14764.8|14766.9|14764.9|14766.4|14764.4|1
1648203630000|2022-03-25 10:20:30|14767.6|14765.6|14766.9|14764.9|14767.9|14765.9|14766.6|14764.6|14
1648203640000|2022-03-25 10:20:40|14767.1|14765.1|14767.6|14765.6|14767.6|14765.6|14766.9|14764.9|0
1648203650000|2022-03-25 10:20:50|14767.8|14765.8|14766.8|14764.8|14768|14766|14766.8|14764.8|2
1648203660000|2022-03-25 10:21:00|14766.9|14764.9|14766.6|14764.6|14767.1|14765.1|14766.4|14764.4|5
1648203670000|2022-03-25 10:21:10|14766.5|14764.5|14769.6|14767.6|14769.8|14767.8|14766.5|14764.5|16
1648203680000|2022-03-25 10:21:20|14769.5|14767.5|14769.9|14767.9|14770.1|14768.1|14768.8|14766.8|18
1648203690000|2022-03-25 10:21:30|14769.6|14767.6|14773.1|14771.1|14774|14772|14769.6|14767.6|57
1648203700000|2022-03-25 10:21:40|14772.9|14770.9|14773|14771|14773.5|14771.5|14772.6|14770.6|10
1648203710000|2022-03-25 10:21:50|14773.1|14771.1|14776.9|14774.9|14777|14775|14772.5|14770.5|84
1648203720000|2022-03-25 10:22:00|14777.1|14775.1|14773.1|14771.1|14777.1|14775.1|14772.4|14770.4|72
1648203730000|2022-03-25 10:22:10|14772.6|14770.6|14770|14768|14773.3|14771.3|14770|14768|11
1648203740000|2022-03-25 10:22:20|14769.9|14767.9|14766.5|14764.5|14769.9|14767.9|14764.9|14762.9|74
1648203750000|2022-03-25 10:22:30|14766.1|14764.1|14766.1|14764.1|14766.8|14764.8|14765.9|14763.9|7
1648203760000|2022-03-25 10:22:40|14766.4|14764.4|14766.5|14764.5|14766.5|14764.5|14765.5|14763.5|7
1648203770000|2022-03-25 10:22:50|14766.6|14764.6|14765.1|14763.1|14767.8|14765.8|14764.4|14762.4|45
1648203780000|2022-03-25 10:23:00|14765|14763|14765.5|14763.5|14765.6|14763.6|14764.4|14762.4|16
1648203790000|2022-03-25 10:23:10|14765.4|14763.4|14765.4|14763.4|14766.9|14764.9|14765|14763|23
1648203800000|2022-03-25 10:23:20|14765.3|14763.3|14764.3|14762.3|14765.8|14763.8|14764.1|14762.1|5
1648203810000|2022-03-25 10:23:30|14764.4|14762.4|14766.4|14764.4|14766.4|14764.4|14763.4|14761.4|15
1648203820000|2022-03-25 10:23:40|14766.5|14764.5|14766.9|14764.9|14767.1|14765.1|14766.5|14764.5|5
1648203830000|2022-03-25 10:23:50|14766.8|14764.8|14768|14766|14768|14766|14766.8|14764.8|4
1648203840000|2022-03-25 10:24:00|14767.9|14765.9|14766.5|14764.5|14768.3|14766.3|14766.4|14764.4|17
1648203850000|2022-03-25 10:24:10|14766.4|14764.4|14766|14764|14766.6|14764.6|14766|14764|1
1648203860000|2022-03-25 10:24:20|14766.1|14764.1|14767.6|14765.6|14767.6|14765.6|14766.1|14764.1|8
1648203870000|2022-03-25 10:24:30|14767.4|14765.4|14766.4|14764.4|14767.5|14765.5|14766.1|14764.1|4
1648203880000|2022-03-25 10:24:40|14766.3|14764.3|14766.1|14764.1|14766.4|14764.4|14766|14764|3
1648203890000|2022-03-25 10:24:50|14766.4|14764.4|14766.8|14764.8|14766.8|14764.8|14765.9|14763.9|0
1648203900000|2022-03-25 10:25:00|14766.6|14764.6|14767|14765|14767.8|14765.8|14766.6|14764.6|6
1648203910000|2022-03-25 10:25:10|14767.8|14765.8|14767.4|14765.4|14767.8|14765.8|14767.4|14765.4|4
1648203920000|2022-03-25 10:25:20|14767.5|14765.5|14767.4|14765.4|14767.5|14765.5|14767.3|14765.3|1
1648203930000|2022-03-25 10:25:30|14767.3|14765.3|14768.4|14766.4|14768.4|14766.4|14767.3|14765.3|10
1648203940000|2022-03-25 10:25:40|14768.9|14766.9|14767.1|14765.1|14769.4|14767.4|14767.1|14765.1|7
1648203950000|2022-03-25 10:25:50|14767.3|14765.3|14767.3|14765.3|14767.3|14765.3|14767|14765|0
1648203960000|2022-03-25 10:26:00|14767.1|14765.1|14768|14766|14768|14766|14767.1|14765.1|6
1648203970000|2022-03-25 10:26:10|14767.9|14765.9|14768.3|14766.3|14768.8|14766.8|14767.9|14765.9|11
1648203980000|2022-03-25 10:26:20|14768.4|14766.4|14771|14769|14771.1|14769.1|14768.4|14766.4|26
1648203990000|2022-03-25 10:26:30|14771.9|14769.9|14776|14774|14776|14774|14771.6|14769.6|89
1648204000000|2022-03-25 10:26:40|14775.8|14773.8|14775.1|14773.1|14776|14774|14775.1|14773.1|8
1648204010000|2022-03-25 10:26:50|14775|14773|14775.1|14773.1|14775.5|14773.5|14774.5|14772.5|16
1648204020000|2022-03-25 10:27:00|14774.8|14772.8|14773.4|14771.4|14775.3|14773.3|14772.3|14770.3|11
1648204030000|2022-03-25 10:27:10|14773.5|14771.5|14773.6|14771.6|14774.1|14772.1|14773.3|14771.3|4
1648204040000|2022-03-25 10:27:20|14773.5|14771.5|14775|14773|14775.9|14773.9|14773.4|14771.4|27
1648204050000|2022-03-25 10:27:30|14774.9|14772.9|14775.1|14773.1|14775.8|14773.8|14774.1|14772.1|19
1648204060000|2022-03-25 10:27:40|14774.9|14772.9|14773.9|14771.9|14775.3|14773.3|14773.8|14771.8|13
1648204070000|2022-03-25 10:27:50|14774|14772|14774.9|14772.9|14775.3|14773.3|14773.6|14771.6|3
1648204080000|2022-03-25 10:28:00|14774.8|14772.8|14775.9|14773.9|14776.1|14774.1|14774.4|14772.4|12
1648204090000|2022-03-25 10:28:10|14775.6|14773.6|14775.8|14773.8|14776.8|14774.8|14775.1|14773.1|16
1648204100000|2022-03-25 10:28:20|14776|14774|14775.9|14773.9|14777|14775|14775.4|14773.4|9
1648204110000|2022-03-25 10:28:30|14775.5|14773.5|14778|14776|14778.1|14776.1|14775.3|14773.3|65
1648204120000|2022-03-25 10:28:40|14777.8|14775.8|14777.4|14775.4|14778.3|14776.3|14776.9|14774.9|20
1648204130000|2022-03-25 10:28:50|14777.8|14775.8|14779.6|14777.6|14779.9|14777.9|14777.3|14775.3|37
1648204140000|2022-03-25 10:29:00|14779.5|14777.5|14777.5|14775.5|14779.5|14777.5|14777.4|14775.4|11
1648204150000|2022-03-25 10:29:10|14777.6|14775.6|14776.4|14774.4|14778.1|14776.1|14775.1|14773.1|17
1648204160000|2022-03-25 10:29:20|14776.3|14774.3|14776.8|14774.8|14777.4|14775.4|14776.3|14774.3|10
1648204170000|2022-03-25 10:29:30|14776.9|14774.9|14777.1|14775.1|14777.4|14775.4|14775.9|14773.9|15
1648204180000|2022-03-25 10:29:40|14777.3|14775.3|14777.9|14775.9|14778|14776|14776.9|14774.9|6
1648204190000|2022-03-25 10:29:50|14778.9|14776.9|14777.9|14775.9|14779.1|14777.1|14777.8|14775.8|17
1648204200000|2022-03-25 10:30:00|14778|14776|14779.4|14777.4|14779.5|14777.5|14777.8|14775.8|22
1648204210000|2022-03-25 10:30:10|14779.5|14777.5|14779.3|14777.3|14779.5|14777.5|14778.8|14776.8|13
1648204220000|2022-03-25 10:30:20|14779.4|14777.4|14780.8|14778.8|14781.3|14779.3|14779.4|14777.4|45
1648204230000|2022-03-25 10:30:30|14781|14779|14780|14778|14782.3|14780.3|14780|14778|28
1648204240000|2022-03-25 10:30:40|14779.9|14777.9|14779.4|14777.4|14779.9|14777.9|14779.3|14777.3|13
1648204250000|2022-03-25 10:30:50|14779.5|14777.5|14780.3|14778.3|14780.3|14778.3|14779.3|14777.3|7
1648204260000|2022-03-25 10:31:00|14780.4|14778.4|14780.6|14778.6|14781.1|14779.1|14779.5|14777.5|9
1648204270000|2022-03-25 10:31:10|14781|14779|14780.9|14778.9|14781.4|14779.4|14779.6|14777.6|27
1648204280000|2022-03-25 10:31:20|14781|14779|14780.5|14778.5|14781|14779|14780.3|14778.3|10
1648204290000|2022-03-25 10:31:30|14780.4|14778.4|14779.5|14777.5|14780.5|14778.5|14779.4|14777.4|9
1648204300000|2022-03-25 10:31:40|14779.6|14777.6|14780.5|14778.5|14780.5|14778.5|14779.5|14777.5|4
1648204310000|2022-03-25 10:31:50|14780.3|14778.3|14780.3|14778.3|14780.9|14778.9|14780.3|14778.3|4
1648204320000|2022-03-25 10:32:00|14780.4|14778.4|14779.5|14777.5|14780.5|14778.5|14779.3|14777.3|30
1648204330000|2022-03-25 10:32:10|14779.6|14777.6|14780.3|14778.3|14780.6|14778.6|14779.5|14777.5|11
1648204340000|2022-03-25 10:32:20|14780.1|14778.1|14780.6|14778.6|14780.8|14778.8|14779.5|14777.5|11
1648204350000|2022-03-25 10:32:30|14781.6|14779.6|14781|14779|14782.1|14780.1|14781|14779|17
1648204360000|2022-03-25 10:32:40|14781.6|14779.6|14781.8|14779.8|14781.8|14779.8|14780.9|14778.9|3
1648204370000|2022-03-25 10:32:50|14781.5|14779.5|14781.1|14779.1|14781.9|14779.9|14780.6|14778.6|3
1648204380000|2022-03-25 10:33:00|14781.5|14779.5|14781.3|14779.3|14781.5|14779.5|14780.5|14778.5|2
1648204390000|2022-03-25 10:33:10|14781.1|14779.1|14781.5|14779.5|14781.6|14779.6|14780.9|14778.9|3
1648204400000|2022-03-25 10:33:20|14781.4|14779.4|14781.9|14779.9|14782.3|14780.3|14781.4|14779.4|8
1648204410000|2022-03-25 10:33:30|14782.1|14780.1|14782.3|14780.3|14783.8|14781.8|14781.9|14779.9|80
1648204420000|2022-03-25 10:33:40|14782.1|14780.1|14781.9|14779.9|14782.5|14780.5|14781.4|14779.4|14
1648204430000|2022-03-25 10:33:50|14781.8|14779.8|14780.5|14778.5|14781.9|14779.9|14780.3|14778.3|14
1648204440000|2022-03-25 10:34:00|14780|14778|14779.3|14777.3|14780|14778|14778.5|14776.5|47
1648204450000|2022-03-25 10:34:10|14779.1|14777.1|14776|14774|14779.1|14777.1|14776|14774|37
1648204460000|2022-03-25 10:34:20|14776.1|14774.1|14774|14772|14777|14775|14773.9|14771.9|39
1648204470000|2022-03-25 10:34:30|14773.4|14771.4|14774|14772|14774.6|14772.6|14773.3|14771.3|24
1648204480000|2022-03-25 10:34:40|14774.1|14772.1|14774.1|14772.1|14775.4|14773.4|14773.9|14771.9|13
1648204490000|2022-03-25 10:34:50|14774|14772|14773.4|14771.4|14774.1|14772.1|14773.4|14771.4|1
1648204500000|2022-03-25 10:35:00|14773.8|14771.8|14774.4|14772.4|14774.9|14772.9|14773.4|14771.4|27
1648204510000|2022-03-25 10:35:10|14774.3|14772.3|14774.9|14772.9|14775.3|14773.3|14774.3|14772.3|7
1648204520000|2022-03-25 10:35:20|14774.8|14772.8|14774.4|14772.4|14774.8|14772.8|14774.4|14772.4|3
1648204530000|2022-03-25 10:35:30|14774.5|14772.5|14774.6|14772.6|14775|14773|14774.5|14772.5|2
1648204540000|2022-03-25 10:35:40|14774.4|14772.4|14774.9|14772.9|14775.1|14773.1|14774.1|14772.1|24
1648204550000|2022-03-25 10:35:50|14774.5|14772.5|14774.1|14772.1|14774.5|14772.5|14773.6|14771.6|12
1648204560000|2022-03-25 10:36:00|14774|14772|14774|14772|14774.1|14772.1|14773.5|14771.5|9
1648204570000|2022-03-25 10:36:10|14774.1|14772.1|14774.1|14772.1|14774.8|14772.8|14773.6|14771.6|12
1648204580000|2022-03-25 10:36:20|14774|14772|14773.9|14771.9|14774.1|14772.1|14773.6|14771.6|6
1648204590000|2022-03-25 10:36:30|14774.1|14772.1|14772.5|14770.5|14774.4|14772.4|14772.4|14770.4|22
1648204600000|2022-03-25 10:36:40|14772.6|14770.6|14771.4|14769.4|14773.3|14771.3|14771.4|14769.4|19
1648204610000|2022-03-25 10:36:50|14771.3|14769.3|14770.5|14768.5|14771.5|14769.5|14770.1|14768.1|25
1648204620000|2022-03-25 10:37:00|14770.3|14768.3|14770.4|14768.4|14770.9|14768.9|14770|14768|18
1648204630000|2022-03-25 10:37:10|14770.5|14768.5|14771.8|14769.8|14771.8|14769.8|14770.4|14768.4|15
1648204640000|2022-03-25 10:37:20|14771.9|14769.9|14771.3|14769.3|14772.1|14770.1|14771.3|14769.3|3
1648204650000|2022-03-25 10:37:30|14771.4|14769.4|14771.9|14769.9|14772|14770|14770.5|14768.5|4
1648204660000|2022-03-25 10:37:40|14771.6|14769.6|14771.6|14769.6|14771.8|14769.8|14771|14769|3
1648204670000|2022-03-25 10:37:50|14771.5|14769.5|14770.5|14768.5|14771.6|14769.6|14770.3|14768.3|2
1648204680000|2022-03-25 10:38:00|14770.4|14768.4|14770.9|14768.9|14771.6|14769.6|14770.4|14768.4|15
1648204690000|2022-03-25 10:38:10|14771|14769|14772.4|14770.4|14773.1|14771.1|14771|14769|8
1648204700000|2022-03-25 10:38:20|14772|14770|14771.6|14769.6|14772|14770|14771.3|14769.3|18
1648204710000|2022-03-25 10:38:30|14771.5|14769.5|14771.1|14769.1|14771.6|14769.6|14771.1|14769.1|1
1648204720000|2022-03-25 10:38:40|14771.3|14769.3|14769|14767|14771.3|14769.3|14769|14767|10
1648204730000|2022-03-25 10:38:50|14769.1|14767.1|14770.8|14768.8|14771|14769|14769.1|14767.1|13
1648204740000|2022-03-25 10:39:00|14770.9|14768.9|14770.4|14768.4|14770.9|14768.9|14770.3|14768.3|4
1648204750000|2022-03-25 10:39:10|14770.5|14768.5|14771.1|14769.1|14771.3|14769.3|14770.4|14768.4|3
1648204760000|2022-03-25 10:39:20|14771.3|14769.3|14770.6|14768.6|14771.3|14769.3|14770.4|14768.4|3
1648204770000|2022-03-25 10:39:30|14770.9|14768.9|14770.9|14768.9|14770.9|14768.9|14770.6|14768.6|4
1648204780000|2022-03-25 10:39:40|14771|14769|14770.6|14768.6|14771|14769|14770.3|14768.3|2
1648204790000|2022-03-25 10:39:50|14770.8|14768.8|14769.8|14767.8|14770.8|14768.8|14769.6|14767.6|2
1648204800000|2022-03-25 10:40:00|14769.6|14767.6|14769.4|14767.4|14769.9|14767.9|14769.1|14767.1|17
1648204810000|2022-03-25 10:40:10|14769.5|14767.5|14769.6|14767.6|14769.8|14767.8|14769.4|14767.4|3
1648204820000|2022-03-25 10:40:20|14769.5|14767.5|14769.5|14767.5|14769.9|14767.9|14769|14767|3
1648204830000|2022-03-25 10:40:30|14770.4|14768.4|14769|14767|14770.5|14768.5|14768.6|14766.6|18
1648204840000|2022-03-25 10:40:40|14768.9|14766.9|14770.5|14768.5|14770.8|14768.8|14768.9|14766.9|22
1648204850000|2022-03-25 10:40:50|14770.4|14768.4|14770.4|14768.4|14770.5|14768.5|14769.6|14767.6|5
1648204860000|2022-03-25 10:41:00|14770.6|14768.6|14770.8|14768.8|14771.8|14769.8|14770.4|14768.4|8
1648204870000|2022-03-25 10:41:10|14770.9|14768.9|14770.9|14768.9|14771|14769|14770.5|14768.5|3
1648204880000|2022-03-25 10:41:20|14770.8|14768.8|14770.9|14768.9|14771|14769|14770.8|14768.8|3
1648204890000|2022-03-25 10:41:30|14771|14769|14773.1|14771.1|14773.1|14771.1|14771|14769|34
1648204900000|2022-03-25 10:41:40|14773.3|14771.3|14775.8|14773.8|14775.8|14773.8|14773.1|14771.1|20
1648204910000|2022-03-25 10:41:50|14775.6|14773.6|14775.9|14773.9|14776.3|14774.3|14775.5|14773.5|20
1648204920000|2022-03-25 10:42:00|14776|14774|14773.8|14771.8|14776.3|14774.3|14773.3|14771.3|19
1648204930000|2022-03-25 10:42:10|14773.6|14771.6|14774.3|14772.3|14774.4|14772.4|14773.3|14771.3|12
1648204940000|2022-03-25 10:42:20|14774.4|14772.4|14774.5|14772.5|14774.5|14772.5|14774.3|14772.3|0
1648204950000|2022-03-25 10:42:30|14774.4|14772.4|14775|14773|14775|14773|14774.3|14772.3|4
1648204960000|2022-03-25 10:42:40|14774.4|14772.4|14774.3|14772.3|14775|14773|14774.3|14772.3|6
1648204970000|2022-03-25 10:42:50|14774.4|14772.4|14777.6|14775.6|14777.6|14775.6|14774.4|14772.4|23
1648204980000|2022-03-25 10:43:00|14777.8|14775.8|14777.6|14775.6|14777.8|14775.8|14777|14775|9
1648204990000|2022-03-25 10:43:10|14777.9|14775.9|14776|14774|14778|14776|14775.8|14773.8|30
1648205000000|2022-03-25 10:43:20|14775.9|14773.9|14777|14775|14777|14775|14775.3|14773.3|9
1648205010000|2022-03-25 10:43:30|14777.1|14775.1|14776|14774|14777.1|14775.1|14775.9|14773.9|5
1648205020000|2022-03-25 10:43:40|14775.9|14773.9|14775.8|14773.8|14776.5|14774.5|14775.6|14773.6|0
1648205030000|2022-03-25 10:43:50|14775.9|14773.9|14775.9|14773.9|14776|14774|14774.8|14772.8|9
1648205040000|2022-03-25 10:44:00|14775.8|14773.8|14776.8|14774.8|14776.8|14774.8|14775.8|14773.8|5
1648205050000|2022-03-25 10:44:10|14776.9|14774.9|14777.1|14775.1|14778|14776|14776.8|14774.8|8
1648205060000|2022-03-25 10:44:20|14777.3|14775.3|14777.3|14775.3|14777.3|14775.3|14777.3|14775.3|0
1648205070000|2022-03-25 10:44:30|14777.1|14775.1|14776.3|14774.3|14777.1|14775.1|14775.9|14773.9|3
1648205080000|2022-03-25 10:44:40|14776.4|14774.4|14777.4|14775.4|14777.4|14775.4|14776.4|14774.4|4
1648205090000|2022-03-25 10:44:50|14777.3|14775.3|14777|14775|14777.8|14775.8|14776.6|14774.6|10
1648205100000|2022-03-25 10:45:00|14776.9|14774.9|14777.3|14775.3|14777.3|14775.3|14776.9|14774.9|8
1648205110000|2022-03-25 10:45:10|14776.9|14774.9|14776.9|14774.9|14777.3|14775.3|14776.1|14774.1|3
1648205120000|2022-03-25 10:45:20|14776.8|14774.8|14776.9|14774.9|14776.9|14774.9|14776.6|14774.6|0
1648205130000|2022-03-25 10:45:30|14777|14775|14777.8|14775.8|14777.8|14775.8|14777|14775|10
1648205140000|2022-03-25 10:45:40|14777.6|14775.6|14777.3|14775.3|14777.6|14775.6|14777.3|14775.3|1
1648205150000|2022-03-25 10:45:50|14777.1|14775.1|14777|14775|14777.4|14775.4|14776.8|14774.8|1
1648205160000|2022-03-25 10:46:00|14777.1|14775.1|14777.8|14775.8|14778|14776|14777|14775|9
1648205170000|2022-03-25 10:46:10|14777.5|14775.5|14777.6|14775.6|14777.8|14775.8|14776.4|14774.4|15
1648205180000|2022-03-25 10:46:20|14777.9|14775.9|14778.1|14776.1|14778.3|14776.3|14777.5|14775.5|11
1648205190000|2022-03-25 10:46:30|14778|14776|14778.4|14776.4|14778.5|14776.5|14778|14776|5
1648205200000|2022-03-25 10:46:40|14778.5|14776.5|14779.8|14777.8|14780|14778|14778.4|14776.4|11
1648205210000|2022-03-25 10:46:50|14779.9|14777.9|14778.8|14776.8|14779.9|14777.9|14778.5|14776.5|12
1648205220000|2022-03-25 10:47:00|14778.6|14776.6|14777.1|14775.1|14778.8|14776.8|14777.1|14775.1|6
1648205230000|2022-03-25 10:47:10|14777|14775|14777|14775|14777.1|14775.1|14775.9|14773.9|11
1648205240000|2022-03-25 10:47:20|14777.1|14775.1|14772.3|14770.3|14777.1|14775.1|14772|14770|52
1648205250000|2022-03-25 10:47:30|14772.1|14770.1|14773|14771|14773|14771|14771.8|14769.8|6
1648205260000|2022-03-25 10:47:40|14773.1|14771.1|14774|14772|14774.1|14772.1|14773|14771|2
1648205270000|2022-03-25 10:47:50|14773.9|14771.9|14775.4|14773.4|14775.9|14773.9|14773.6|14771.6|8
1648205280000|2022-03-25 10:48:00|14775.3|14773.3|14774.3|14772.3|14775.5|14773.5|14772.9|14770.9|36
1648205290000|2022-03-25 10:48:10|14774.6|14772.6|14773.6|14771.6|14775|14773|14772.6|14770.6|18
1648205300000|2022-03-25 10:48:20|14773.4|14771.4|14774.5|14772.5|14774.5|14772.5|14773.1|14771.1|17
1648205310000|2022-03-25 10:48:30|14774.1|14772.1|14774|14772|14774.8|14772.8|14773.8|14771.8|4
1648205320000|2022-03-25 10:48:40|14774.1|14772.1|14775.3|14773.3|14775.3|14773.3|14774.1|14772.1|10
1648205330000|2022-03-25 10:48:50|14775.4|14773.4|14775.3|14773.3|14776.3|14774.3|14775.3|14773.3|51
1648205340000|2022-03-25 10:49:00|14775.4|14773.4|14776.3|14774.3|14776.5|14774.5|14775.4|14773.4|8
1648205350000|2022-03-25 10:49:10|14776.4|14774.4|14777|14775|14777.1|14775.1|14776.3|14774.3|1
1648205360000|2022-03-25 10:49:20|14777.1|14775.1|14776.3|14774.3|14777.1|14775.1|14775.5|14773.5|4
1648205370000|2022-03-25 10:49:30|14776.5|14774.5|14777|14775|14777.1|14775.1|14776.5|14774.5|1
1648205380000|2022-03-25 10:49:40|14777.1|14775.1|14775|14773|14777.4|14775.4|14774.9|14772.9|20
1648205390000|2022-03-25 10:49:50|14775.1|14773.1|14775.4|14773.4|14775.4|14773.4|14773.9|14771.9|7
1648205400000|2022-03-25 10:50:00|14775.3|14773.3|14776.1|14774.1|14776.8|14774.8|14774.9|14772.9|3
1648205410000|2022-03-25 10:50:10|14776.4|14774.4|14777.8|14775.8|14777.8|14775.8|14776|14774|5
1648205420000|2022-03-25 10:50:20|14778|14776|14779.8|14777.8|14780.8|14778.8|14778|14776|32
1648205430000|2022-03-25 10:50:30|14779.9|14777.9|14780.8|14778.8|14781.4|14779.4|14779.9|14777.9|15
1648205440000|2022-03-25 10:50:40|14780.6|14778.6|14779.1|14777.1|14780.9|14778.9|14778.1|14776.1|8
1648205450000|2022-03-25 10:50:50|14779|14777|14779.4|14777.4|14779.5|14777.5|14778.9|14776.9|5
1648205460000|2022-03-25 10:51:00|14779.5|14777.5|14778.4|14776.4|14779.5|14777.5|14778.1|14776.1|5
1648205470000|2022-03-25 10:51:10|14778.6|14776.6|14780.3|14778.3|14780.6|14778.6|14778.6|14776.6|9
1648205480000|2022-03-25 10:51:20|14780.1|14778.1|14780.3|14778.3|14781|14779|14779.8|14777.8|8
1648205490000|2022-03-25 10:51:30|14780.6|14778.6|14779.1|14777.1|14780.6|14778.6|14778.9|14776.9|4
1648205500000|2022-03-25 10:51:40|14778.9|14776.9|14778.8|14776.8|14779.3|14777.3|14778.5|14776.5|6
1648205510000|2022-03-25 10:51:50|14778.9|14776.9|14778.6|14776.6|14779.1|14777.1|14778.3|14776.3|6
1648205520000|2022-03-25 10:52:00|14778.5|14776.5|14778.5|14776.5|14778.8|14776.8|14778.3|14776.3|1
1648205530000|2022-03-25 10:52:10|14778.6|14776.6|14781|14779|14781|14779|14778.5|14776.5|20
1648205540000|2022-03-25 10:52:20|14780.6|14778.6|14780.5|14778.5|14780.6|14778.6|14779.8|14777.8|3
1648205550000|2022-03-25 10:52:30|14780.4|14778.4|14779.9|14777.9|14780.4|14778.4|14779.6|14777.6|1
1648205560000|2022-03-25 10:52:40|14780.5|14778.5|14781.3|14779.3|14781.6|14779.6|14780.3|14778.3|11
1648205570000|2022-03-25 10:52:50|14781.1|14779.1|14781|14779|14781.8|14779.8|14780.8|14778.8|25
1648205580000|2022-03-25 10:53:00|14781.1|14779.1|14781.5|14779.5|14781.8|14779.8|14780.5|14778.5|8
1648205590000|2022-03-25 10:53:10|14781.6|14779.6|14782.3|14780.3|14782.6|14780.6|14781.1|14779.1|14
1648205600000|2022-03-25 10:53:20|14782.1|14780.1|14782.8|14780.8|14783.8|14781.8|14781.4|14779.4|66
1648205610000|2022-03-25 10:53:30|14782.9|14780.9|14782.4|14780.4|14783.9|14781.9|14781.3|14779.3|39
1648205620000|2022-03-25 10:53:40|14782.1|14780.1|14780.5|14778.5|14782.3|14780.3|14780.5|14778.5|11
1648205630000|2022-03-25 10:53:50|14780.6|14778.6|14781.4|14779.4|14781.4|14779.4|14780.4|14778.4|6
1648205640000|2022-03-25 10:54:00|14781.3|14779.3|14780.6|14778.6|14781.4|14779.4|14780.6|14778.6|3
1648205650000|2022-03-25 10:54:10|14781|14779|14779.6|14777.6|14781|14779|14779.5|14777.5|8
1648205660000|2022-03-25 10:54:20|14780.9|14778.9|14783.5|14781.5|14783.5|14781.5|14780.8|14778.8|35
1648205670000|2022-03-25 10:54:30|14783.3|14781.3|14782.8|14780.8|14783.6|14781.6|14782.3|14780.3|22
1648205680000|2022-03-25 10:54:40|14782.6|14780.6|14783.6|14781.6|14784.1|14782.1|14782.6|14780.6|6
1648205690000|2022-03-25 10:54:50|14783.5|14781.5|14783.9|14781.9|14784|14782|14783.4|14781.4|4
1648205700000|2022-03-25 10:55:00|14784|14782|14783.5|14781.5|14785|14783|14783.5|14781.5|32
1648205710000|2022-03-25 10:55:10|14782.6|14780.6|14782.8|14780.8|14782.8|14780.8|14782.5|14780.5|9
1648205720000|2022-03-25 10:55:20|14782.6|14780.6|14783.1|14781.1|14783.1|14781.1|14782.3|14780.3|20
1648205730000|2022-03-25 10:55:30|14783|14781|14789.6|14787.6|14794.4|14792.4|14783|14781|230
1648205740000|2022-03-25 10:55:40|14789.5|14787.5|14793.1|14791.1|14793.3|14791.3|14789|14787|40
1648205750000|2022-03-25 10:55:50|14793.3|14791.3|14798.6|14796.6|14800.4|14798.4|14792.9|14790.9|169
1648205760000|2022-03-25 10:56:00|14799|14797|14798.1|14796.1|14799|14797|14796.8|14794.8|51
1648205770000|2022-03-25 10:56:10|14798.5|14796.5|14795.9|14793.9|14798.5|14796.5|14794.8|14792.8|44
1648205780000|2022-03-25 10:56:20|14795.8|14793.8|14792.5|14790.5|14796.1|14794.1|14792.5|14790.5|28
1648205790000|2022-03-25 10:56:30|14792.8|14790.8|14797.1|14795.1|14797.1|14795.1|14792.4|14790.4|39
1648205800000|2022-03-25 10:56:40|14796.8|14794.8|14797.1|14795.1|14797.4|14795.4|14795.8|14793.8|10
1648205810000|2022-03-25 10:56:50|14797.3|14795.3|14798.1|14796.1|14798.3|14796.3|14796.9|14794.9|21
1648205820000|2022-03-25 10:57:00|14798|14796|14798.4|14796.4|14798.4|14796.4|14795.8|14793.8|13
1648205830000|2022-03-25 10:57:10|14798|14796|14799.1|14797.1|14800|14798|14797.1|14795.1|31
1648205840000|2022-03-25 10:57:20|14800.3|14798.3|14798|14796|14800.8|14798.8|14797.8|14795.8|66
1648205850000|2022-03-25 10:57:30|14798.1|14796.1|14797.4|14795.4|14798.3|14796.3|14796.8|14794.8|14
1648205860000|2022-03-25 10:57:40|14797.3|14795.3|14798.3|14796.3|14798.3|14796.3|14797|14795|7
1648205870000|2022-03-25 10:57:50|14798.1|14796.1|14796.9|14794.9|14798.3|14796.3|14795.4|14793.4|23
1648205880000|2022-03-25 10:58:00|14796.8|14794.8|14796|14794|14797.6|14795.6|14795.8|14793.8|12
1648205890000|2022-03-25 10:58:10|14795.9|14793.9|14795.6|14793.6|14795.9|14793.9|14793.6|14791.6|23
1648205900000|2022-03-25 10:58:20|14795.5|14793.5|14792.9|14790.9|14795.5|14793.5|14791.9|14789.9|24
1648205910000|2022-03-25 10:58:30|14793|14791|14792.5|14790.5|14793|14791|14792.4|14790.4|12
1648205920000|2022-03-25 10:58:40|14792.4|14790.4|14792|14790|14793.6|14791.6|14791.6|14789.6|19
1648205930000|2022-03-25 10:58:50|14791.8|14789.8|14792.6|14790.6|14792.8|14790.8|14791.3|14789.3|23
1648205940000|2022-03-25 10:59:00|14792.8|14790.8|14792.9|14790.9|14793.3|14791.3|14791.4|14789.4|50
1648205950000|2022-03-25 10:59:10|14792.5|14790.5|14794.4|14792.4|14794.9|14792.9|14792.4|14790.4|13
1648205960000|2022-03-25 10:59:20|14794.5|14792.5|14795.9|14793.9|14796.5|14794.5|14794.4|14792.4|21
1648205970000|2022-03-25 10:59:30|14795.6|14793.6|14794.4|14792.4|14796.1|14794.1|14794.1|14792.1|10
1648205980000|2022-03-25 10:59:40|14794.6|14792.6|14795|14793|14795.5|14793.5|14793.9|14791.9|9
1648205990000|2022-03-25 10:59:50|14794.6|14792.6|14796.4|14794.4|14796.5|14794.5|14793.9|14791.9|42
1648206000000|2022-03-25 11:00:00|14796.9|14794.9|14793.1|14791.1|14796.9|14794.9|14793|14791|50
1648206010000|2022-03-25 11:00:10|14793|14791|14794.4|14792.4|14794.8|14792.8|14792.8|14790.8|9
1648206020000|2022-03-25 11:00:20|14794.3|14792.3|14796.1|14794.1|14796.1|14794.1|14793.5|14791.5|33
1648206030000|2022-03-25 11:00:30|14796|14794|14796.1|14794.1|14797.3|14795.3|14796|14794|8
1648206040000|2022-03-25 11:00:40|14796|14794|14797.6|14795.6|14798|14796|14796|14794|19
1648206050000|2022-03-25 11:00:50|14797.5|14795.5|14796.6|14794.6|14797.6|14795.6|14795.3|14793.3|43
1648206060000|2022-03-25 11:01:00|14796.4|14794.4|14794.9|14792.9|14796.4|14794.4|14794.4|14792.4|12
1648206070000|2022-03-25 11:01:10|14794.8|14792.8|14794.3|14792.3|14794.9|14792.9|14794.3|14792.3|12
1648206080000|2022-03-25 11:01:20|14793.6|14791.6|14794.3|14792.3|14794.5|14792.5|14793.3|14791.3|19
1648206090000|2022-03-25 11:01:30|14794.4|14792.4|14793.9|14791.9|14794.4|14792.4|14792.4|14790.4|30
1648206100000|2022-03-25 11:01:40|14795.1|14793.1|14793.6|14791.6|14795.1|14793.1|14793.5|14791.5|13
1648206110000|2022-03-25 11:01:50|14793.9|14791.9|14793.1|14791.1|14794.8|14792.8|14793.1|14791.1|10
1648206120000|2022-03-25 11:02:00|14792.9|14790.9|14793.8|14791.8|14793.9|14791.9|14792.8|14790.8|11
1648206130000|2022-03-25 11:02:10|14793.3|14791.3|14793.9|14791.9|14793.9|14791.9|14793|14791|9
1648206140000|2022-03-25 11:02:20|14794|14792|14794.3|14792.3|14794.5|14792.5|14793.5|14791.5|22
1648206150000|2022-03-25 11:02:30|14794.4|14792.4|14794.8|14792.8|14794.8|14792.8|14794.3|14792.3|4
1648206160000|2022-03-25 11:02:40|14794.9|14792.9|14794.8|14792.8|14795.3|14793.3|14794.6|14792.6|8
1648206170000|2022-03-25 11:02:50|14794.9|14792.9|14795.8|14793.8|14795.8|14793.8|14794.5|14792.5|4
1648206180000|2022-03-25 11:03:00|14795.6|14793.6|14795.8|14793.8|14795.9|14793.9|14794.8|14792.8|6
1648206190000|2022-03-25 11:03:10|14795.6|14793.6|14796|14794|14796.3|14794.3|14795.5|14793.5|5
1648206200000|2022-03-25 11:03:20|14796.1|14794.1|14794.9|14792.9|14796.1|14794.1|14794.9|14792.9|2
1648206210000|2022-03-25 11:03:30|14795.1|14793.1|14795.8|14793.8|14795.9|14793.9|14794.8|14792.8|7
1648206220000|2022-03-25 11:03:40|14795.9|14793.9|14795.9|14793.9|14796.1|14794.1|14795.1|14793.1|4
1648206230000|2022-03-25 11:03:50|14796|14794|14795.3|14793.3|14796.1|14794.1|14794.9|14792.9|9
1648206240000|2022-03-25 11:04:00|14795.4|14793.4|14795.6|14793.6|14797.1|14795.1|14795.4|14793.4|26
1648206250000|2022-03-25 11:04:10|14795.5|14793.5|14795.1|14793.1|14795.5|14793.5|14795.1|14793.1|7
1648206260000|2022-03-25 11:04:20|14795|14793|14794.9|14792.9|14795.1|14793.1|14794.4|14792.4|14
1648206270000|2022-03-25 11:04:30|14794.8|14792.8|14794.6|14792.6|14794.9|14792.9|14793.6|14791.6|10
1648206280000|2022-03-25 11:04:40|14794.5|14792.5|14792.9|14790.9|14794.8|14792.8|14792.6|14790.6|11
1648206290000|2022-03-25 11:04:50|14793.3|14791.3|14793.9|14791.9|14793.9|14791.9|14792.6|14790.6|9
1648206300000|2022-03-25 11:05:00|14793.8|14791.8|14793.9|14791.9|14794.1|14792.1|14793.5|14791.5|6
1648206310000|2022-03-25 11:05:10|14794|14792|14793.9|14791.9|14794.4|14792.4|14793.4|14791.4|14
1648206320000|2022-03-25 11:05:20|14793.8|14791.8|14792.6|14790.6|14794|14792|14792.6|14790.6|4
1648206330000|2022-03-25 11:05:30|14792.8|14790.8|14792.1|14790.1|14793.1|14791.1|14791.9|14789.9|9
1648206340000|2022-03-25 11:05:40|14792.3|14790.3|14792.3|14790.3|14793|14791|14791.9|14789.9|16
1648206350000|2022-03-25 11:05:50|14792.4|14790.4|14792.3|14790.3|14792.8|14790.8|14791.6|14789.6|15
1648206360000|2022-03-25 11:06:00|14792.1|14790.1|14790.4|14788.4|14792.3|14790.3|14790|14788|20
1648206370000|2022-03-25 11:06:10|14790.5|14788.5|14790.5|14788.5|14790.8|14788.8|14789.8|14787.8|14
1648206380000|2022-03-25 11:06:20|14790.8|14788.8|14790.3|14788.3|14790.8|14788.8|14790|14788|7
1648206390000|2022-03-25 11:06:30|14789.8|14787.8|14789.3|14787.3|14789.8|14787.8|14789.3|14787.3|9
1648206400000|2022-03-25 11:06:40|14789|14787|14789|14787|14789.6|14787.6|14788.5|14786.5|28
1648206410000|2022-03-25 11:06:50|14789.1|14787.1|14789|14787|14789.9|14787.9|14788.5|14786.5|13
1648206420000|2022-03-25 11:07:00|14788.9|14786.9|14789.9|14787.9|14789.9|14787.9|14788.6|14786.6|23
1648206430000|2022-03-25 11:07:10|14789.8|14787.8|14790.8|14788.8|14790.9|14788.9|14789.4|14787.4|11
1648206440000|2022-03-25 11:07:20|14790.9|14788.9|14790.3|14788.3|14791|14789|14790|14788|1
1648206450000|2022-03-25 11:07:30|14790.1|14788.1|14790|14788|14790.1|14788.1|14789.8|14787.8|3
1648206460000|2022-03-25 11:07:40|14790.1|14788.1|14791.4|14789.4|14791.5|14789.5|14790.1|14788.1|4
1648206470000|2022-03-25 11:07:50|14791.1|14789.1|14790.6|14788.6|14791.1|14789.1|14790.4|14788.4|4
1648206480000|2022-03-25 11:08:00|14790.5|14788.5|14791.3|14789.3|14791.8|14789.8|14790.4|14788.4|5
1648206490000|2022-03-25 11:08:10|14791.1|14789.1|14791.9|14789.9|14792.5|14790.5|14790.9|14788.9|10
1648206500000|2022-03-25 11:08:20|14792.4|14790.4|14792.5|14790.5|14793.1|14791.1|14792.3|14790.3|2
1648206510000|2022-03-25 11:08:30|14792.4|14790.4|14793.4|14791.4|14793.4|14791.4|14792.3|14790.3|6
1648206520000|2022-03-25 11:08:40|14793.1|14791.1|14793.3|14791.3|14793.4|14791.4|14792.9|14790.9|2
1648206530000|2022-03-25 11:08:50|14792.5|14790.5|14792.4|14790.4|14792.9|14790.9|14791|14789|40
1648206540000|2022-03-25 11:09:00|14792.5|14790.5|14791.9|14789.9|14792.5|14790.5|14791.5|14789.5|5
1648206550000|2022-03-25 11:09:10|14791.8|14789.8|14790.4|14788.4|14791.8|14789.8|14790.4|14788.4|10
1648206560000|2022-03-25 11:09:20|14790.3|14788.3|14793.6|14791.6|14793.6|14791.6|14790.3|14788.3|14
1648206570000|2022-03-25 11:09:30|14793.5|14791.5|14793.6|14791.6|14794|14792|14793.3|14791.3|3
1648206580000|2022-03-25 11:09:40|14792.9|14790.9|14793.1|14791.1|14793.4|14791.4|14792.3|14790.3|19
1648206590000|2022-03-25 11:09:50|14793.3|14791.3|14794|14792|14794.3|14792.3|14793.1|14791.1|15
1648206600000|2022-03-25 11:10:00|14794.1|14792.1|14795.3|14793.3|14795.9|14793.9|14794.1|14792.1|9
1648206610000|2022-03-25 11:10:10|14795.4|14793.4|14795.1|14793.1|14795.8|14793.8|14794.5|14792.5|3
1648206620000|2022-03-25 11:10:20|14795.4|14793.4|14795.6|14793.6|14796.1|14794.1|14795.3|14793.3|7
1648206630000|2022-03-25 11:10:30|14795.9|14793.9|14796.5|14794.5|14796.5|14794.5|14794.9|14792.9|17
1648206640000|2022-03-25 11:10:40|14796.1|14794.1|14795.9|14793.9|14796.9|14794.9|14795.9|14793.9|5
1648206650000|2022-03-25 11:10:50|14795.6|14793.6|14796.1|14794.1|14797.3|14795.3|14794.8|14792.8|37
1648206660000|2022-03-25 11:11:00|14796|14794|14795.9|14793.9|14796.4|14794.4|14795|14793|11
1648206670000|2022-03-25 11:11:10|14795.8|14793.8|14795.4|14793.4|14795.8|14793.8|14794.9|14792.9|4
1648206680000|2022-03-25 11:11:20|14795.6|14793.6|14796.5|14794.5|14797.4|14795.4|14795.6|14793.6|15
1648206690000|2022-03-25 11:11:30|14796.6|14794.6|14799.1|14797.1|14799.1|14797.1|14796.6|14794.6|27
1648206700000|2022-03-25 11:11:40|14799|14797|14798.6|14796.6|14799.4|14797.4|14797.8|14795.8|21
1648206710000|2022-03-25 11:11:50|14798.9|14796.9|14799.1|14797.1|14799.3|14797.3|14798.6|14796.6|12
1648206720000|2022-03-25 11:12:00|14799.4|14797.4|14801.8|14799.8|14804.8|14802.8|14799.3|14797.3|212
1648206730000|2022-03-25 11:12:10|14801.9|14799.9|14797.9|14795.9|14801.9|14799.9|14797.8|14795.8|20
1648206740000|2022-03-25 11:12:20|14797.8|14795.8|14795.6|14793.6|14797.8|14795.8|14794.4|14792.4|34
1648206750000|2022-03-25 11:12:30|14795.5|14793.5|14794.9|14792.9|14795.6|14793.6|14794.6|14792.6|19
1648206760000|2022-03-25 11:12:40|14795|14793|14793.6|14791.6|14795|14793|14793.6|14791.6|14
1648206770000|2022-03-25 11:12:50|14793.4|14791.4|14790.6|14788.6|14794.3|14792.3|14790.6|14788.6|51
1648206780000|2022-03-25 11:13:00|14790.4|14788.4|14789.5|14787.5|14791|14789|14789|14787|40
1648206790000|2022-03-25 11:13:10|14789.6|14787.6|14787.4|14785.4|14789.8|14787.8|14787.4|14785.4|15
1648206800000|2022-03-25 11:13:20|14788.1|14786.1|14788.1|14786.1|14788.6|14786.6|14787.8|14785.8|12
1648206810000|2022-03-25 11:13:30|14788.3|14786.3|14787.6|14785.6|14789|14787|14787.1|14785.1|18
1648206820000|2022-03-25 11:13:40|14787.8|14785.8|14789|14787|14789.3|14787.3|14787.3|14785.3|17
1648206830000|2022-03-25 11:13:50|14788.5|14786.5|14787.4|14785.4|14788.5|14786.5|14787.4|14785.4|34
1648206840000|2022-03-25 11:14:00|14787.3|14785.3|14787.6|14785.6|14788.3|14786.3|14786.8|14784.8|23
1648206850000|2022-03-25 11:14:10|14787.9|14785.9|14788.4|14786.4|14789.1|14787.1|14787.6|14785.6|36
1648206860000|2022-03-25 11:14:20|14788.3|14786.3|14787.9|14785.9|14788.9|14786.9|14787.8|14785.8|5
1648206870000|2022-03-25 11:14:30|14787.8|14785.8|14786.9|14784.9|14788|14786|14786.6|14784.6|9
1648206880000|2022-03-25 11:14:40|14786.6|14784.6|14786.8|14784.8|14787|14785|14786.4|14784.4|10
1648206890000|2022-03-25 11:14:50|14786.9|14784.9|14785.9|14783.9|14786.9|14784.9|14785.3|14783.3|12
1648206900000|2022-03-25 11:15:00|14785.8|14783.8|14785.4|14783.4|14785.8|14783.8|14785|14783|20
1648206910000|2022-03-25 11:15:10|14785.3|14783.3|14782.6|14780.6|14785.8|14783.8|14782.6|14780.6|40
1648206920000|2022-03-25 11:15:20|14782.8|14780.8|14780.6|14778.6|14782.9|14780.9|14780.5|14778.5|49
1648206930000|2022-03-25 11:15:30|14781|14779|14781.5|14779.5|14782.3|14780.3|14780.9|14778.9|36
1648206940000|2022-03-25 11:15:40|14781.4|14779.4|14781.6|14779.6|14782.1|14780.1|14781.3|14779.3|11
1648206950000|2022-03-25 11:15:50|14781.9|14779.9|14781.4|14779.4|14782.1|14780.1|14781|14779|23
1648206960000|2022-03-25 11:16:00|14781.3|14779.3|14784.9|14782.9|14784.9|14782.9|14781.3|14779.3|31
1648206970000|2022-03-25 11:16:10|14785|14783|14785|14783|14785.1|14783.1|14784.5|14782.5|6
1648206980000|2022-03-25 11:16:20|14787.4|14785.4|14786.1|14784.1|14788|14786|14786.1|14784.1|40
1648206990000|2022-03-25 11:16:30|14785.6|14783.6|14787.5|14785.5|14787.5|14785.5|14785.4|14783.4|36
1648207000000|2022-03-25 11:16:40|14787.6|14785.6|14789|14787|14789|14787|14786.8|14784.8|54
1648207010000|2022-03-25 11:16:50|14788.9|14786.9|14789.4|14787.4|14790|14788|14788.9|14786.9|22
1648207020000|2022-03-25 11:17:00|14789.8|14787.8|14790.1|14788.1|14790.3|14788.3|14789.1|14787.1|10
1648207030000|2022-03-25 11:17:10|14790.3|14788.3|14789.4|14787.4|14790.5|14788.5|14789|14787|26
1648207040000|2022-03-25 11:17:20|14789.3|14787.3|14792.8|14790.8|14792.8|14790.8|14789|14787|36
1648207050000|2022-03-25 11:17:30|14792.6|14790.6|14791.4|14789.4|14792.6|14790.6|14791.4|14789.4|14
1648207060000|2022-03-25 11:17:40|14791.5|14789.5|14793.6|14791.6|14793.6|14791.6|14791.4|14789.4|17
1648207070000|2022-03-25 11:17:50|14793.8|14791.8|14792.6|14790.6|14794|14792|14792.6|14790.6|26
1648207080000|2022-03-25 11:18:00|14792.8|14790.8|14795.6|14793.6|14795.6|14793.6|14792.8|14790.8|27
1648207090000|2022-03-25 11:18:10|14796.1|14794.1|14793.4|14791.4|14796.6|14794.6|14793.3|14791.3|35
1648207100000|2022-03-25 11:18:20|14793.3|14791.3|14791.1|14789.1|14793.3|14791.3|14791|14789|13
1648207110000|2022-03-25 11:18:30|14791|14789|14792.6|14790.6|14792.6|14790.6|14791|14789|20
1648207120000|2022-03-25 11:18:40|14792.5|14790.5|14791|14789|14793.4|14791.4|14790.9|14788.9|17
1648207130000|2022-03-25 11:18:50|14790.5|14788.5|14792.9|14790.9|14793.1|14791.1|14790.5|14788.5|24
1648207140000|2022-03-25 11:19:00|14793.4|14791.4|14791.6|14789.6|14793.6|14791.6|14791.6|14789.6|30
1648207150000|2022-03-25 11:19:10|14791.5|14789.5|14791.4|14789.4|14792.3|14790.3|14791|14789|21
1648207160000|2022-03-25 11:19:20|14791.5|14789.5|14792|14790|14792|14790|14790.9|14788.9|8
1648207170000|2022-03-25 11:19:30|14792.1|14790.1|14792.4|14790.4|14792.6|14790.6|14792|14790|8
1648207180000|2022-03-25 11:19:40|14792.3|14790.3|14791.8|14789.8|14792.3|14790.3|14791.6|14789.6|9
1648207190000|2022-03-25 11:19:50|14791.5|14789.5|14792|14790|14792.5|14790.5|14791.4|14789.4|16
1648207200000|2022-03-25 11:20:00|14791.9|14789.9|14793.6|14791.6|14793.8|14791.8|14790.5|14788.5|29
1648207210000|2022-03-25 11:20:10|14793.8|14791.8|14792.8|14790.8|14793.9|14791.9|14791.1|14789.1|14
1648207220000|2022-03-25 11:20:20|14792.9|14790.9|14793.5|14791.5|14794.5|14792.5|14792.9|14790.9|6
1648207230000|2022-03-25 11:20:30|14793.6|14791.6|14792.9|14790.9|14795.1|14793.1|14792.4|14790.4|27
1648207240000|2022-03-25 11:20:40|14792.6|14790.6|14793.5|14791.5|14794.4|14792.4|14792.6|14790.6|10
1648207250000|2022-03-25 11:20:50|14793.4|14791.4|14794.9|14792.9|14796.6|14794.6|14793.4|14791.4|21
1648207260000|2022-03-25 11:21:00|14794.8|14792.8|14795|14793|14796|14794|14794.8|14792.8|7
1648207270000|2022-03-25 11:21:10|14794.9|14792.9|14794.6|14792.6|14795.5|14793.5|14794.1|14792.1|7
1648207280000|2022-03-25 11:21:20|14794.4|14792.4|14794.3|14792.3|14794.4|14792.4|14793.6|14791.6|3
1648207290000|2022-03-25 11:21:30|14794.8|14792.8|14794.9|14792.9|14795|14793|14794.3|14792.3|9
1648207300000|2022-03-25 11:21:40|14795|14793|14794.8|14792.8|14796.1|14794.1|14794.8|14792.8|32
1648207310000|2022-03-25 11:21:50|14794.6|14792.6|14795.5|14793.5|14795.5|14793.5|14794.6|14792.6|6
1648207320000|2022-03-25 11:22:00|14795.9|14793.9|14797.4|14795.4|14797.4|14795.4|14795.9|14793.9|24
1648207330000|2022-03-25 11:22:10|14797.3|14795.3|14796.3|14794.3|14797.4|14795.4|14794.8|14792.8|56
1648207340000|2022-03-25 11:22:20|14796|14794|14797.3|14795.3|14797.4|14795.4|14795.1|14793.1|6
1648207350000|2022-03-25 11:22:30|14797.5|14795.5|14800.5|14798.5|14800.5|14798.5|14797.1|14795.1|39
1648207360000|2022-03-25 11:22:40|14800.4|14798.4|14800.4|14798.4|14801.1|14799.1|14800|14798|20
1648207370000|2022-03-25 11:22:50|14800.5|14798.5|14801|14799|14801.1|14799.1|14800.4|14798.4|14
1648207380000|2022-03-25 11:23:00|14800.9|14798.9|14803.1|14801.1|14803.8|14801.8|14800.6|14798.6|73
1648207390000|2022-03-25 11:23:10|14803.3|14801.3|14803.5|14801.5|14803.5|14801.5|14803|14801|8
1648207400000|2022-03-25 11:23:20|14803.3|14801.3|14807|14805|14807.4|14805.4|14803|14801|104
1648207410000|2022-03-25 11:23:30|14807.1|14805.1|14810.5|14808.5|14813.6|14811.6|14807.1|14805.1|125
1648207420000|2022-03-25 11:23:40|14810.4|14808.4|14806.1|14804.1|14810.4|14808.4|14805.9|14803.9|49
1648207430000|2022-03-25 11:23:50|14806.3|14804.3|14807.6|14805.6|14808|14806|14805.9|14803.9|17
1648207440000|2022-03-25 11:24:00|14807.8|14805.8|14806.4|14804.4|14807.8|14805.8|14806.4|14804.4|31
1648207450000|2022-03-25 11:24:10|14806.3|14804.3|14806.4|14804.4|14807.9|14805.9|14805|14803|44
1648207460000|2022-03-25 11:24:20|14806.3|14804.3|14807.4|14805.4|14807.4|14805.4|14805.5|14803.5|21
1648207470000|2022-03-25 11:24:30|14807.5|14805.5|14807.4|14805.4|14807.6|14805.6|14806.8|14804.8|7
1648207480000|2022-03-25 11:24:40|14807.3|14805.3|14809.1|14807.1|14809.8|14807.8|14807.1|14805.1|16
1648207490000|2022-03-25 11:24:50|14809.5|14807.5|14809.6|14807.6|14810.3|14808.3|14808.1|14806.1|23
1648207500000|2022-03-25 11:25:00|14809.5|14807.5|14808.8|14806.8|14809.9|14807.9|14808.6|14806.6|33
1648207510000|2022-03-25 11:25:10|14809.3|14807.3|14809.4|14807.4|14809.5|14807.5|14807.9|14805.9|32
1648207520000|2022-03-25 11:25:20|14809.3|14807.3|14807.9|14805.9|14810.9|14808.9|14807.6|14805.6|30
1648207530000|2022-03-25 11:25:30|14807.8|14805.8|14806.8|14804.8|14808.3|14806.3|14806.5|14804.5|37
1648207540000|2022-03-25 11:25:40|14806.6|14804.6|14807.9|14805.9|14808.1|14806.1|14806.3|14804.3|6
1648207550000|2022-03-25 11:25:50|14807.6|14805.6|14809.6|14807.6|14809.6|14807.6|14806.6|14804.6|12
1648207560000|2022-03-25 11:26:00|14809.3|14807.3|14808.1|14806.1|14809.3|14807.3|14807.5|14805.5|14
1648207570000|2022-03-25 11:26:10|14810.3|14808.3|14812.1|14810.1|14813.5|14811.5|14810.3|14808.3|57
1648207580000|2022-03-25 11:26:20|14812.4|14810.4|14814.3|14812.3|14814.4|14812.4|14810.4|14808.4|53
1648207590000|2022-03-25 11:26:30|14814.1|14812.1|14820.1|14818.1|14820.5|14818.5|14814|14812|245
1648207600000|2022-03-25 11:26:40|14820.3|14818.3|14815.9|14813.9|14820.3|14818.3|14815.9|14813.9|36
1648207610000|2022-03-25 11:26:50|14815.8|14813.8|14818.5|14816.5|14818.6|14816.6|14815.6|14813.6|39
1648207620000|2022-03-25 11:27:00|14818.4|14816.4|14815.1|14813.1|14818.4|14816.4|14815|14813|32
1648207630000|2022-03-25 11:27:10|14814.8|14812.8|14815|14813|14815.8|14813.8|14814.3|14812.3|37
1648207640000|2022-03-25 11:27:20|14815.5|14813.5|14813.4|14811.4|14815.5|14813.5|14813.4|14811.4|30
1648207650000|2022-03-25 11:27:30|14813.3|14811.3|14813.3|14811.3|14813.9|14811.9|14813|14811|22
1648207660000|2022-03-25 11:27:40|14813.1|14811.1|14814.6|14812.6|14814.6|14812.6|14813|14811|19
1648207670000|2022-03-25 11:27:50|14816.1|14814.1|14815.6|14813.6|14816.1|14814.1|14814.4|14812.4|18
1648207680000|2022-03-25 11:28:00|14818.6|14816.6|14827.3|14825.3|14827.5|14825.5|14818.1|14816.1|227
1648207690000|2022-03-25 11:28:10|14826.1|14824.1|14830.8|14828.8|14834|14832|14824.5|14822.5|424
1648207700000|2022-03-25 11:28:20|14830.6|14828.6|14835|14833|14835.6|14833.6|14830.4|14828.4|184
1648207710000|2022-03-25 11:28:30|14834.8|14832.8|14834|14832|14835.4|14833.4|14832.4|14830.4|71
1648207720000|2022-03-25 11:28:40|14833.9|14831.9|14832.3|14830.3|14834.1|14832.1|14831.8|14829.8|57
1648207730000|2022-03-25 11:28:50|14832.1|14830.1|14833|14831|14833|14831|14831.3|14829.3|47
1648207740000|2022-03-25 11:29:00|14832.9|14830.9|14837|14835|14837|14835|14829.6|14827.6|208
1648207750000|2022-03-25 11:29:10|14837.1|14835.1|14838.8|14836.8|14842.6|14840.6|14837.1|14835.1|218
1648207760000|2022-03-25 11:29:20|14838.6|14836.6|14838|14836|14839.3|14837.3|14838|14836|35
1648207770000|2022-03-25 11:29:30|14837.9|14835.9|14836.5|14834.5|14837.9|14835.9|14834|14832|66
1648207780000|2022-03-25 11:29:40|14836.9|14834.9|14833.1|14831.1|14837.5|14835.5|14832.4|14830.4|79
1648207790000|2022-03-25 11:29:50|14833|14831|14833.8|14831.8|14835.9|14833.9|14832.8|14830.8|71
1648207800000|2022-03-25 11:30:00|14834.1|14832.1|14833.9|14831.9|14834.9|14832.9|14832.9|14830.9|101
1648207810000|2022-03-25 11:30:10|14834|14832|14833.4|14831.4|14834.4|14832.4|14831.8|14829.8|66
1648207820000|2022-03-25 11:30:20|14833.9|14831.9|14833.6|14831.6|14834|14832|14832.6|14830.6|38
1648207830000|2022-03-25 11:30:30|14833.9|14831.9|14833|14831|14834|14832|14832.9|14830.9|22
1648207840000|2022-03-25 11:30:40|14832.9|14830.9|14832.3|14830.3|14833.9|14831.9|14832.3|14830.3|27
1648207850000|2022-03-25 11:30:50|14832.1|14830.1|14831.9|14829.9|14832.9|14830.9|14831.6|14829.6|32
1648207860000|2022-03-25 11:31:00|14832|14830|14831.9|14829.9|14832.1|14830.1|14831.5|14829.5|32
1648207870000|2022-03-25 11:31:10|14831.8|14829.8|14831.6|14829.6|14832.5|14830.5|14831.5|14829.5|78
1648207880000|2022-03-25 11:31:20|14833|14831|14831.8|14829.8|14833.4|14831.4|14831.5|14829.5|62
1648207890000|2022-03-25 11:31:30|14831.6|14829.6|14830.8|14828.8|14832.5|14830.5|14829.1|14827.1|80
1648207900000|2022-03-25 11:31:40|14830.5|14828.5|14832.1|14830.1|14832.1|14830.1|14830.4|14828.4|55
1648207910000|2022-03-25 11:31:50|14832|14830|14832|14830|14832|14830|14831.4|14829.4|41
1648207920000|2022-03-25 11:32:00|14832.3|14830.3|14832.9|14830.9|14833.4|14831.4|14831.4|14829.4|51
1648207930000|2022-03-25 11:32:10|14832.8|14830.8|14831.8|14829.8|14833|14831|14831.8|14829.8|15
1648207940000|2022-03-25 11:32:20|14831.6|14829.6|14833.8|14831.8|14834|14832|14831.6|14829.6|26
1648207950000|2022-03-25 11:32:30|14833.9|14831.9|14833|14831|14833.9|14831.9|14830.3|14828.3|59
1648207960000|2022-03-25 11:32:40|14833.1|14831.1|14831.8|14829.8|14833.3|14831.3|14831.5|14829.5|15
1648207970000|2022-03-25 11:32:50|14831.9|14829.9|14833.1|14831.1|14833.5|14831.5|14831.9|14829.9|12
1648207980000|2022-03-25 11:33:00|14833|14831|14834.5|14832.5|14834.6|14832.6|14833|14831|40
1648207990000|2022-03-25 11:33:10|14834.6|14832.6|14835.5|14833.5|14835.9|14833.9|14834.3|14832.3|31
1648208000000|2022-03-25 11:33:20|14835.4|14833.4|14834.8|14832.8|14835.4|14833.4|14832.9|14830.9|17
1648208010000|2022-03-25 11:33:30|14834.9|14832.9|14835|14833|14835|14833|14834.5|14832.5|9
1648208020000|2022-03-25 11:33:40|14835.1|14833.1|14835.3|14833.3|14835.5|14833.5|14834.8|14832.8|8
1648208030000|2022-03-25 11:33:50|14835.1|14833.1|14835.3|14833.3|14835.8|14833.8|14834.9|14832.9|32
1648208040000|2022-03-25 11:34:00|14835.4|14833.4|14835.3|14833.3|14836.1|14834.1|14835|14833|21
1648208050000|2022-03-25 11:34:10|14835|14833|14833.4|14831.4|14835|14833|14832.5|14830.5|41
1648208060000|2022-03-25 11:34:20|14833.5|14831.5|14833.6|14831.6|14834.9|14832.9|14833|14831|38
1648208070000|2022-03-25 11:34:30|14833.8|14831.8|14835.3|14833.3|14835.4|14833.4|14833.6|14831.6|48
1648208080000|2022-03-25 11:34:40|14836|14834|14837.5|14835.5|14837.5|14835.5|14835.8|14833.8|47
1648208090000|2022-03-25 11:34:50|14837.4|14835.4|14835.9|14833.9|14837.6|14835.6|14835.9|14833.9|33
1648208100000|2022-03-25 11:35:00|14836|14834|14836.3|14834.3|14836.3|14834.3|14834.9|14832.9|32
1648208110000|2022-03-25 11:35:10|14836.4|14834.4|14835.3|14833.3|14836.6|14834.6|14835.3|14833.3|6
1648208120000|2022-03-25 11:35:20|14835.1|14833.1|14835.1|14833.1|14836.3|14834.3|14835.1|14833.1|31
1648208130000|2022-03-25 11:35:30|14835.3|14833.3|14835.3|14833.3|14835.6|14833.6|14834.9|14832.9|5
1648208140000|2022-03-25 11:35:40|14835.4|14833.4|14835.4|14833.4|14835.6|14833.6|14835.3|14833.3|5
1648208150000|2022-03-25 11:35:50|14835.3|14833.3|14836.1|14834.1|14836.3|14834.3|14835.3|14833.3|3
1648208160000|2022-03-25 11:36:00|14836.3|14834.3|14834.9|14832.9|14836.4|14834.4|14834.9|14832.9|32
1648208170000|2022-03-25 11:36:10|14835|14833|14834.9|14832.9|14835.5|14833.5|14834.8|14832.8|11
1648208180000|2022-03-25 11:36:20|14834.8|14832.8|14834.6|14832.6|14835|14833|14834.4|14832.4|11
1648208190000|2022-03-25 11:36:30|14834.8|14832.8|14835|14833|14835.3|14833.3|14834.8|14832.8|2
1648208200000|2022-03-25 11:36:40|14834.9|14832.9|14833.5|14831.5|14834.9|14832.9|14833.3|14831.3|16
1648208210000|2022-03-25 11:36:50|14833.4|14831.4|14833.3|14831.3|14833.5|14831.5|14833.3|14831.3|11
1648208220000|2022-03-25 11:37:00|14833.4|14831.4|14832.9|14830.9|14833.4|14831.4|14832.3|14830.3|25
1648208230000|2022-03-25 11:37:10|14832.5|14830.5|14831.6|14829.6|14832.6|14830.6|14831.5|14829.5|26
1648208240000|2022-03-25 11:37:20|14831.5|14829.5|14830.8|14828.8|14831.9|14829.9|14830.6|14828.6|38
1648208250000|2022-03-25 11:37:30|14830.6|14828.6|14829.5|14827.5|14830.8|14828.8|14829.5|14827.5|63
1648208260000|2022-03-25 11:37:40|14829.6|14827.6|14829.3|14827.3|14829.9|14827.9|14829.1|14827.1|8
1648208270000|2022-03-25 11:37:50|14829.1|14827.1|14828.8|14826.8|14829.3|14827.3|14828|14826|35
1648208280000|2022-03-25 11:38:00|14827.9|14825.9|14827.3|14825.3|14828.3|14826.3|14826.4|14824.4|58
1648208290000|2022-03-25 11:38:10|14827.1|14825.1|14826.3|14824.3|14827.8|14825.8|14826.1|14824.1|18
1648208300000|2022-03-25 11:38:20|14826.1|14824.1|14824.1|14822.1|14826.1|14824.1|14824|14822|64
1648208310000|2022-03-25 11:38:30|14824|14822|14824.8|14822.8|14825.3|14823.3|14823.5|14821.5|79
1648208320000|2022-03-25 11:38:40|14824.6|14822.6|14824.5|14822.5|14825.3|14823.3|14824.5|14822.5|17
1648208330000|2022-03-25 11:38:50|14825|14823|14824.5|14822.5|14825.8|14823.8|14824.4|14822.4|55
1648208340000|2022-03-25 11:39:00|14824.3|14822.3|14826.3|14824.3|14826.3|14824.3|14824.3|14822.3|20
1648208350000|2022-03-25 11:39:10|14826.1|14824.1|14825.5|14823.5|14826.5|14824.5|14825.4|14823.4|23
1648208360000|2022-03-25 11:39:20|14825.4|14823.4|14825.3|14823.3|14825.5|14823.5|14824.4|14822.4|37
1648208370000|2022-03-25 11:39:30|14825.5|14823.5|14824.4|14822.4|14825.6|14823.6|14824.4|14822.4|29
1648208380000|2022-03-25 11:39:40|14824.3|14822.3|14823.5|14821.5|14824.5|14822.5|14823.5|14821.5|62
1648208390000|2022-03-25 11:39:50|14823.8|14821.8|14823.3|14821.3|14824|14822|14823.1|14821.1|21
1648208400000|2022-03-25 11:40:00|14823.1|14821.1|14823|14821|14823.5|14821.5|14822.6|14820.6|28
1648208410000|2022-03-25 11:40:10|14822.9|14820.9|14823.3|14821.3|14823.3|14821.3|14822.8|14820.8|5
1648208420000|2022-03-25 11:40:20|14823.1|14821.1|14823.5|14821.5|14823.5|14821.5|14822.8|14820.8|14
1648208430000|2022-03-25 11:40:30|14823.6|14821.6|14824.1|14822.1|14824.1|14822.1|14823.4|14821.4|32
1648208440000|2022-03-25 11:40:40|14824.4|14822.4|14825.8|14823.8|14826.4|14824.4|14824.1|14822.1|78
1648208450000|2022-03-25 11:40:50|14825.9|14823.9|14826.3|14824.3|14826.5|14824.5|14825.5|14823.5|12
1648208460000|2022-03-25 11:41:00|14826.5|14824.5|14826|14824|14826.9|14824.9|14825.5|14823.5|78
1648208470000|2022-03-25 11:41:10|14825.4|14823.4|14825.5|14823.5|14825.5|14823.5|14824.5|14822.5|26
1648208480000|2022-03-25 11:41:20|14825.1|14823.1|14823.8|14821.8|14825.3|14823.3|14823.5|14821.5|6
1648208490000|2022-03-25 11:41:30|14823.5|14821.5|14824.3|14822.3|14824.9|14822.9|14823.5|14821.5|20
1648208500000|2022-03-25 11:41:40|14824.1|14822.1|14825.5|14823.5|14825.5|14823.5|14824|14822|15
1648208510000|2022-03-25 11:41:50|14825.4|14823.4|14825.1|14823.1|14826|14824|14824.8|14822.8|2
1648208520000|2022-03-25 11:42:00|14825|14823|14826.3|14824.3|14826.5|14824.5|14824.5|14822.5|27
1648208530000|2022-03-25 11:42:10|14826.4|14824.4|14826|14824|14826.5|14824.5|14825.6|14823.6|9
1648208540000|2022-03-25 11:42:20|14825.9|14823.9|14826.6|14824.6|14827|14825|14825.6|14823.6|6
1648208550000|2022-03-25 11:42:30|14826.8|14824.8|14826.4|14824.4|14827.5|14825.5|14826|14824|15
1648208560000|2022-03-25 11:42:40|14826.3|14824.3|14826.3|14824.3|14826.4|14824.4|14825|14823|23
1648208570000|2022-03-25 11:42:50|14826.1|14824.1|14826.5|14824.5|14826.6|14824.6|14826|14824|1
1648208580000|2022-03-25 11:43:00|14826.4|14824.4|14826|14824|14826.4|14824.4|14825.3|14823.3|4
1648208590000|2022-03-25 11:43:10|14826.1|14824.1|14825.8|14823.8|14826.4|14824.4|14825|14823|28
1648208600000|2022-03-25 11:43:20|14825.6|14823.6|14825|14823|14825.8|14823.8|14824.1|14822.1|31
1648208610000|2022-03-25 11:43:30|14824.9|14822.9|14825.8|14823.8|14825.8|14823.8|14824.3|14822.3|23
1648208620000|2022-03-25 11:43:40|14825.6|14823.6|14824.9|14822.9|14825.8|14823.8|14824.4|14822.4|16
1648208630000|2022-03-25 11:43:50|14825|14823|14825.4|14823.4|14825.9|14823.9|14825|14823|6
1648208640000|2022-03-25 11:44:00|14825.5|14823.5|14825.1|14823.1|14825.5|14823.5|14825.1|14823.1|7
1648208650000|2022-03-25 11:44:10|14825.5|14823.5|14826.1|14824.1|14826.1|14824.1|14824.5|14822.5|38
1648208660000|2022-03-25 11:44:20|14826.4|14824.4|14826.3|14824.3|14826.5|14824.5|14825.4|14823.4|28
1648208670000|2022-03-25 11:44:30|14826.4|14824.4|14827|14825|14827|14825|14826.3|14824.3|21
1648208680000|2022-03-25 11:44:40|14826.9|14824.9|14828|14826|14828|14826|14826.9|14824.9|62
1648208690000|2022-03-25 11:44:50|14828.1|14826.1|14828.9|14826.9|14828.9|14826.9|14827.9|14825.9|23
1648208700000|2022-03-25 11:45:00|14828.8|14826.8|14828.5|14826.5|14829|14827|14828|14826|11
1648208710000|2022-03-25 11:45:10|14828.4|14826.4|14829.8|14827.8|14829.9|14827.9|14827.6|14825.6|25
1648208720000|2022-03-25 11:45:20|14829.9|14827.9|14829.5|14827.5|14830.6|14828.6|14829.4|14827.4|25
1648208730000|2022-03-25 11:45:30|14829.4|14827.4|14830.5|14828.5|14830.5|14828.5|14829.3|14827.3|11
1648208740000|2022-03-25 11:45:40|14830.8|14828.8|14831.3|14829.3|14831.5|14829.5|14830.3|14828.3|34
1648208750000|2022-03-25 11:45:50|14831.1|14829.1|14832|14830|14832|14830|14831|14829|23
1648208760000|2022-03-25 11:46:00|14831.9|14829.9|14832.5|14830.5|14832.5|14830.5|14831.8|14829.8|27
1648208770000|2022-03-25 11:46:10|14832.6|14830.6|14832.5|14830.5|14832.8|14830.8|14831.9|14829.9|30
1648208780000|2022-03-25 11:46:20|14832.6|14830.6|14832.4|14830.4|14832.8|14830.8|14832.3|14830.3|16
1648208790000|2022-03-25 11:46:30|14832.5|14830.5|14830|14828|14832.9|14830.9|14829.8|14827.8|32
1648208800000|2022-03-25 11:46:40|14829.9|14827.9|14829.5|14827.5|14830|14828|14829.1|14827.1|8
1648208810000|2022-03-25 11:46:50|14829.3|14827.3|14829|14827|14829.4|14827.4|14829|14827|7
1648208820000|2022-03-25 11:47:00|14829.1|14827.1|14828.1|14826.1|14829.9|14827.9|14827.8|14825.8|18
1648208830000|2022-03-25 11:47:10|14827.9|14825.9|14828.3|14826.3|14828.5|14826.5|14827.5|14825.5|8
1648208840000|2022-03-25 11:47:20|14828.1|14826.1|14828.3|14826.3|14828.4|14826.4|14827.8|14825.8|9
1648208850000|2022-03-25 11:47:30|14828.1|14826.1|14829|14827|14829.6|14827.6|14828.1|14826.1|10
1648208860000|2022-03-25 11:47:40|14828.9|14826.9|14830.6|14828.6|14831.1|14829.1|14828.5|14826.5|12
1648208870000|2022-03-25 11:47:50|14830.8|14828.8|14830.5|14828.5|14830.8|14828.8|14830.4|14828.4|0
1648208880000|2022-03-25 11:48:00|14830.4|14828.4|14830|14828|14830.5|14828.5|14828.8|14826.8|16
1648208890000|2022-03-25 11:48:10|14830.1|14828.1|14829.6|14827.6|14830.4|14828.4|14829.5|14827.5|10
1648208900000|2022-03-25 11:48:20|14829.8|14827.8|14829.8|14827.8|14829.8|14827.8|14829.4|14827.4|8
1648208910000|2022-03-25 11:48:30|14829.6|14827.6|14831.1|14829.1|14832|14830|14829.6|14827.6|68
1648208920000|2022-03-25 11:48:40|14832.1|14830.1|14832.1|14830.1|14832.4|14830.4|14831.8|14829.8|37
1648208930000|2022-03-25 11:48:50|14832.5|14830.5|14832|14830|14834|14832|14831.8|14829.8|47
1648208940000|2022-03-25 11:49:00|14832.1|14830.1|14831|14829|14832.3|14830.3|14831|14829|15
1648208950000|2022-03-25 11:49:10|14830.9|14828.9|14829.3|14827.3|14831|14829|14829|14827|20
1648208960000|2022-03-25 11:49:20|14829.4|14827.4|14830.3|14828.3|14830.3|14828.3|14828.6|14826.6|14
1648208970000|2022-03-25 11:49:30|14830|14828|14830|14828|14830.3|14828.3|14829.5|14827.5|11
1648208980000|2022-03-25 11:49:40|14829.9|14827.9|14828.9|14826.9|14830|14828|14828.9|14826.9|13
1648208990000|2022-03-25 11:49:50|14829|14827|14828.9|14826.9|14829|14827|14828.5|14826.5|9
1648209000000|2022-03-25 11:50:00|14829|14827|14828.9|14826.9|14829.9|14827.9|14828.6|14826.6|19
1648209010000|2022-03-25 11:50:10|14828.8|14826.8|14828.4|14826.4|14828.9|14826.9|14828.4|14826.4|3
1648209020000|2022-03-25 11:50:20|14828.8|14826.8|14828.8|14826.8|14829|14827|14828.6|14826.6|10
1648209030000|2022-03-25 11:50:30|14828.6|14826.6|14828.8|14826.8|14829|14827|14828.6|14826.6|0
1648209040000|2022-03-25 11:50:40|14829|14827|14829.9|14827.9|14830|14828|14829|14827|12
1648209050000|2022-03-25 11:50:50|14830|14828|14829.9|14827.9|14830.3|14828.3|14829.6|14827.6|1
1648209060000|2022-03-25 11:51:00|14829.8|14827.8|14830|14828|14830.8|14828.8|14829.3|14827.3|20
1648209070000|2022-03-25 11:51:10|14830.1|14828.1|14830.3|14828.3|14830.3|14828.3|14829.5|14827.5|9
1648209080000|2022-03-25 11:51:20|14830.4|14828.4|14832|14830|14833|14831|14830.3|14828.3|47
1648209090000|2022-03-25 11:51:30|14831.9|14829.9|14831.1|14829.1|14833|14831|14831|14829|22
1648209100000|2022-03-25 11:51:40|14831.3|14829.3|14832.4|14830.4|14832.4|14830.4|14831.3|14829.3|17
1648209110000|2022-03-25 11:51:50|14832|14830|14832.8|14830.8|14832.8|14830.8|14831.9|14829.9|3
1648209120000|2022-03-25 11:52:00|14833.1|14831.1|14833.3|14831.3|14833.5|14831.5|14833|14831|15
1648209130000|2022-03-25 11:52:10|14833.4|14831.4|14834|14832|14834|14832|14832.8|14830.8|46
1648209140000|2022-03-25 11:52:20|14834.3|14832.3|14834.4|14832.4|14834.4|14832.4|14834|14832|11
1648209150000|2022-03-25 11:52:30|14834.3|14832.3|14834|14832|14834.8|14832.8|14833.8|14831.8|26
1648209160000|2022-03-25 11:52:40|14833.8|14831.8|14833.8|14831.8|14833.8|14831.8|14833.3|14831.3|17
1648209170000|2022-03-25 11:52:50|14834|14832|14834.4|14832.4|14835|14833|14834|14832|17
1648209180000|2022-03-25 11:53:00|14834.3|14832.3|14835.3|14833.3|14835.8|14833.8|14834.3|14832.3|45
1648209190000|2022-03-25 11:53:10|14835.4|14833.4|14835.8|14833.8|14835.9|14833.9|14835|14833|12
1648209200000|2022-03-25 11:53:20|14835.9|14833.9|14835.6|14833.6|14836.8|14834.8|14835.6|14833.6|30
1648209210000|2022-03-25 11:53:30|14835.5|14833.5|14835|14833|14835.6|14833.6|14834.3|14832.3|28
1648209220000|2022-03-25 11:53:40|14835.3|14833.3|14835.3|14833.3|14835.3|14833.3|14834.5|14832.5|5
1648209230000|2022-03-25 11:53:50|14835.1|14833.1|14835.4|14833.4|14835.5|14833.5|14835.1|14833.1|6
1648209240000|2022-03-25 11:54:00|14835.5|14833.5|14835.9|14833.9|14836.5|14834.5|14835.3|14833.3|15
1648209250000|2022-03-25 11:54:10|14836|14834|14837.9|14835.9|14838.3|14836.3|14835.9|14833.9|68
1648209260000|2022-03-25 11:54:20|14838|14836|14837.5|14835.5|14838.4|14836.4|14837|14835|45
1648209270000|2022-03-25 11:54:30|14837.4|14835.4|14835.8|14833.8|14837.5|14835.5|14835.5|14833.5|22
1648209280000|2022-03-25 11:54:40|14835.6|14833.6|14835.3|14833.3|14835.8|14833.8|14835.3|14833.3|28
1648209290000|2022-03-25 11:54:50|14835.8|14833.8|14836.5|14834.5|14836.8|14834.8|14835.4|14833.4|23
1648209300000|2022-03-25 11:55:00|14836.4|14834.4|14836.3|14834.3|14836.6|14834.6|14836|14834|30
1648209310000|2022-03-25 11:55:10|14836.4|14834.4|14839.1|14837.1|14839.1|14837.1|14836.4|14834.4|74
1648209320000|2022-03-25 11:55:20|14839.3|14837.3|14837.5|14835.5|14839.3|14837.3|14837.4|14835.4|28
1648209330000|2022-03-25 11:55:30|14837.4|14835.4|14839.3|14837.3|14839.6|14837.6|14837.4|14835.4|49
1648209340000|2022-03-25 11:55:40|14839.4|14837.4|14838.4|14836.4|14839.4|14837.4|14837.3|14835.3|44
1648209350000|2022-03-25 11:55:50|14838.3|14836.3|14839.6|14837.6|14839.6|14837.6|14838.3|14836.3|19
1648209360000|2022-03-25 11:56:00|14839|14837|14840.8|14838.8|14840.8|14838.8|14839|14837|46
1648209370000|2022-03-25 11:56:10|14840.6|14838.6|14841.8|14839.8|14842.3|14840.3|14840.6|14838.6|67
1648209380000|2022-03-25 11:56:20|14841.9|14839.9|14840.8|14838.8|14842.3|14840.3|14840.5|14838.5|19
1648209390000|2022-03-25 11:56:30|14840.9|14838.9|14840.3|14838.3|14841|14839|14840|14838|18
1648209400000|2022-03-25 11:56:40|14840.1|14838.1|14840.4|14838.4|14841.9|14839.9|14840.1|14838.1|27
1648209410000|2022-03-25 11:56:50|14840.3|14838.3|14838.3|14836.3|14840.4|14838.4|14838.3|14836.3|31
1648209420000|2022-03-25 11:57:00|14838.1|14836.1|14835.1|14833.1|14838.1|14836.1|14835|14833|81
1648209430000|2022-03-25 11:57:10|14835.8|14833.8|14835.1|14833.1|14835.9|14833.9|14835.1|14833.1|30
1648209440000|2022-03-25 11:57:20|14834.8|14832.8|14835.3|14833.3|14835.6|14833.6|14834.6|14832.6|27
1648209450000|2022-03-25 11:57:30|14835.1|14833.1|14835.3|14833.3|14835.9|14833.9|14834.8|14832.8|36
1648209460000|2022-03-25 11:57:40|14835.4|14833.4|14833.9|14831.9|14835.4|14833.4|14833.9|14831.9|35
1648209470000|2022-03-25 11:57:50|14833.8|14831.8|14831.5|14829.5|14833.8|14831.8|14831.5|14829.5|78
1648209480000|2022-03-25 11:58:00|14831.8|14829.8|14829.4|14827.4|14832.5|14830.5|14829.3|14827.3|118
1648209490000|2022-03-25 11:58:10|14829.9|14827.9|14829.5|14827.5|14830.8|14828.8|14829.4|14827.4|50
1648209500000|2022-03-25 11:58:20|14829.4|14827.4|14829.3|14827.3|14830|14828|14828.9|14826.9|15
1648209510000|2022-03-25 11:58:30|14829.4|14827.4|14829.6|14827.6|14829.6|14827.6|14829.4|14827.4|16
1648209520000|2022-03-25 11:58:40|14829.8|14827.8|14829.5|14827.5|14829.8|14827.8|14829.5|14827.5|15
1648209530000|2022-03-25 11:58:50|14828.5|14826.5|14827.6|14825.6|14828.8|14826.8|14827.5|14825.5|46
1648209540000|2022-03-25 11:59:00|14827.4|14825.4|14825.1|14823.1|14827.5|14825.5|14825|14823|73
1648209550000|2022-03-25 11:59:10|14825.3|14823.3|14828.8|14826.8|14828.8|14826.8|14824.9|14822.9|46
1648209560000|2022-03-25 11:59:20|14828.6|14826.6|14829|14827|14829.3|14827.3|14828.6|14826.6|11
1648209570000|2022-03-25 11:59:30|14828.9|14826.9|14826.5|14824.5|14829|14827|14826.1|14824.1|15
1648209580000|2022-03-25 11:59:40|14826.6|14824.6|14829.3|14827.3|14829.3|14827.3|14826.3|14824.3|28
1648209590000|2022-03-25 11:59:50|14829.1|14827.1|14829.8|14827.8|14829.9|14827.9|14828.4|14826.4|12
1648209600000|2022-03-25 12:00:00|14830|14828|14826.8|14824.8|14830.3|14828.3|14826.8|14824.8|71
1648209610000|2022-03-25 12:00:10|14826.9|14824.9|14828.8|14826.8|14828.8|14826.8|14826.3|14824.3|71
1648209620000|2022-03-25 12:00:20|14829.4|14827.4|14829|14827|14829.4|14827.4|14827.3|14825.3|30
1648209630000|2022-03-25 12:00:30|14829.1|14827.1|14830.3|14828.3|14831|14829|14828.8|14826.8|20
1648209640000|2022-03-25 12:00:40|14830.1|14828.1|14830.1|14828.1|14830.9|14828.9|14829.6|14827.6|16
1648209650000|2022-03-25 12:00:50|14829.8|14827.8|14830.3|14828.3|14830.3|14828.3|14829.6|14827.6|11
1648209660000|2022-03-25 12:01:00|14830.1|14828.1|14826.3|14824.3|14830.4|14828.4|14826|14824|35
1648209670000|2022-03-25 12:01:10|14826.4|14824.4|14824.5|14822.5|14826.5|14824.5|14824.5|14822.5|38
1648209680000|2022-03-25 12:01:20|14825.1|14823.1|14825.9|14823.9|14826.4|14824.4|14825.1|14823.1|14
1648209690000|2022-03-25 12:01:30|14825.8|14823.8|14824.6|14822.6|14826|14824|14824.4|14822.4|25
1648209700000|2022-03-25 12:01:40|14824.5|14822.5|14826|14824|14826|14824|14824.5|14822.5|12
1648209710000|2022-03-25 12:01:50|14826.8|14824.8|14826.6|14824.6|14827.4|14825.4|14826.5|14824.5|11
1648209720000|2022-03-25 12:02:00|14827|14825|14826.8|14824.8|14827|14825|14826.3|14824.3|12
1648209730000|2022-03-25 12:02:10|14826.6|14824.6|14826.5|14824.5|14826.8|14824.8|14826.4|14824.4|3
1648209740000|2022-03-25 12:02:20|14826.6|14824.6|14828|14826|14828.1|14826.1|14826.6|14824.6|13
1648209750000|2022-03-25 12:02:30|14827.9|14825.9|14826.4|14824.4|14828|14826|14825.9|14823.9|21
1648209760000|2022-03-25 12:02:40|14826.8|14824.8|14827|14825|14827.1|14825.1|14826.1|14824.1|12
1648209770000|2022-03-25 12:02:50|14827.1|14825.1|14826.6|14824.6|14827.1|14825.1|14826.5|14824.5|4
1648209780000|2022-03-25 12:03:00|14826.8|14824.8|14825.8|14823.8|14827|14825|14825.5|14823.5|18
1648209790000|2022-03-25 12:03:10|14825.6|14823.6|14826|14824|14826.3|14824.3|14825.5|14823.5|14
1648209800000|2022-03-25 12:03:20|14825.9|14823.9|14825.5|14823.5|14826|14824|14825.5|14823.5|10
1648209810000|2022-03-25 12:03:30|14825.6|14823.6|14826|14824|14826.1|14824.1|14825.4|14823.4|10
1648209820000|2022-03-25 12:03:40|14825.9|14823.9|14825.8|14823.8|14826.3|14824.3|14825.8|14823.8|5
1648209830000|2022-03-25 12:03:50|14825.3|14823.3|14826.1|14824.1|14826.1|14824.1|14824.9|14822.9|28
1648209840000|2022-03-25 12:04:00|14826|14824|14826.3|14824.3|14826.4|14824.4|14825.5|14823.5|9
1648209850000|2022-03-25 12:04:10|14826.4|14824.4|14825.8|14823.8|14826.5|14824.5|14825.6|14823.6|24
1648209860000|2022-03-25 12:04:20|14825.9|14823.9|14825.5|14823.5|14826.5|14824.5|14825.5|14823.5|15
1648209870000|2022-03-25 12:04:30|14825.4|14823.4|14825.8|14823.8|14825.8|14823.8|14825.4|14823.4|7
1648209880000|2022-03-25 12:04:40|14825.9|14823.9|14823.4|14821.4|14825.9|14823.9|14823.1|14821.1|65
1648209890000|2022-03-25 12:04:50|14823.1|14821.1|14823.1|14821.1|14823.5|14821.5|14823|14821|25
1648209900000|2022-03-25 12:05:00|14823|14821|14825.5|14823.5|14825.5|14823.5|14823|14821|30
1648209910000|2022-03-25 12:05:10|14825.6|14823.6|14826.1|14824.1|14826.3|14824.3|14825.4|14823.4|14
1648209920000|2022-03-25 12:05:20|14826.3|14824.3|14826|14824|14826.8|14824.8|14825.8|14823.8|12
1648209930000|2022-03-25 12:05:30|14825.9|14823.9|14826.3|14824.3|14826.3|14824.3|14825.1|14823.1|12
1648209940000|2022-03-25 12:05:40|14826.1|14824.1|14829.4|14827.4|14829.5|14827.5|14825.6|14823.6|105
1648209950000|2022-03-25 12:05:50|14829.3|14827.3|14830|14828|14830|14828|14828|14826|60
1648209960000|2022-03-25 12:06:00|14829.9|14827.9|14826.3|14824.3|14829.9|14827.9|14826.1|14824.1|55
1648209970000|2022-03-25 12:06:10|14826.4|14824.4|14824.9|14822.9|14826.4|14824.4|14824.8|14822.8|20
1648209980000|2022-03-25 12:06:20|14825|14823|14825|14823|14826.5|14824.5|14824.6|14822.6|24
1648209990000|2022-03-25 12:06:30|14825.1|14823.1|14824.8|14822.8|14825.6|14823.6|14824.8|14822.8|14
1648210000000|2022-03-25 12:06:40|14824.9|14822.9|14826.3|14824.3|14826.5|14824.5|14824.9|14822.9|14
1648210010000|2022-03-25 12:06:50|14826.4|14824.4|14826.3|14824.3|14826.8|14824.8|14826|14824|12
1648210020000|2022-03-25 12:07:00|14826.4|14824.4|14827.3|14825.3|14827.5|14825.5|14826.3|14824.3|16
1648210030000|2022-03-25 12:07:10|14827.4|14825.4|14827.4|14825.4|14827.6|14825.6|14826.8|14824.8|16
1648210040000|2022-03-25 12:07:20|14827.6|14825.6|14829.1|14827.1|14829.8|14827.8|14827.6|14825.6|25
1648210050000|2022-03-25 12:07:30|14829|14827|14828.8|14826.8|14829.3|14827.3|14828.5|14826.5|1
1648210060000|2022-03-25 12:07:40|14828.6|14826.6|14829.5|14827.5|14829.6|14827.6|14828.5|14826.5|10
1648210070000|2022-03-25 12:07:50|14829.6|14827.6|14828.8|14826.8|14830.1|14828.1|14828.8|14826.8|14
1648210080000|2022-03-25 12:08:00|14828.6|14826.6|14828.8|14826.8|14829.1|14827.1|14828.5|14826.5|1
1648210090000|2022-03-25 12:08:10|14829.3|14827.3|14829.6|14827.6|14829.6|14827.6|14828.9|14826.9|18
1648210100000|2022-03-25 12:08:20|14829.5|14827.5|14831.1|14829.1|14831.4|14829.4|14829.5|14827.5|33
1648210110000|2022-03-25 12:08:30|14831|14829|14828.6|14826.6|14831.1|14829.1|14828.5|14826.5|19
1648210120000|2022-03-25 12:08:40|14829|14827|14829|14827|14829.3|14827.3|14828.8|14826.8|13
1648210130000|2022-03-25 12:08:50|14829.3|14827.3|14830.3|14828.3|14830.3|14828.3|14827.8|14825.8|32
1648210140000|2022-03-25 12:09:00|14830.4|14828.4|14825|14823|14830.4|14828.4|14825|14823|78
1648210150000|2022-03-25 12:09:10|14824.9|14822.9|14825.5|14823.5|14825.6|14823.6|14824.3|14822.3|47
1648210160000|2022-03-25 12:09:20|14825.4|14823.4|14825.5|14823.5|14825.8|14823.8|14824.6|14822.6|12
1648210170000|2022-03-25 12:09:30|14825.9|14823.9|14825.8|14823.8|14826|14824|14825.3|14823.3|13
1648210180000|2022-03-25 12:09:40|14825.9|14823.9|14825.5|14823.5|14826|14824|14825.3|14823.3|13
1648210190000|2022-03-25 12:09:50|14825.6|14823.6|14825.4|14823.4|14826.5|14824.5|14825.3|14823.3|10
1648210200000|2022-03-25 12:10:00|14825.3|14823.3|14826.3|14824.3|14826.5|14824.5|14825.3|14823.3|13
1648210210000|2022-03-25 12:10:10|14826.4|14824.4|14825.5|14823.5|14826.4|14824.4|14825.4|14823.4|14
1648210220000|2022-03-25 12:10:20|14825.4|14823.4|14826.5|14824.5|14826.6|14824.6|14825.1|14823.1|17
1648210230000|2022-03-25 12:10:30|14826.6|14824.6|14826.9|14824.9|14826.9|14824.9|14826.3|14824.3|5
1648210240000|2022-03-25 12:10:40|14826.5|14824.5|14825.5|14823.5|14826.5|14824.5|14825.5|14823.5|8
1648210250000|2022-03-25 12:10:50|14825.6|14823.6|14825.9|14823.9|14825.9|14823.9|14825.5|14823.5|0
1648210260000|2022-03-25 12:11:00|14826|14824|14826.9|14824.9|14827|14825|14826|14824|12
1648210270000|2022-03-25 12:11:10|14826.8|14824.8|14826.8|14824.8|14827.4|14825.4|14826.6|14824.6|10
1648210280000|2022-03-25 12:11:20|14826.6|14824.6|14827.9|14825.9|14828|14826|14826.6|14824.6|43
1648210290000|2022-03-25 12:11:30|14827.8|14825.8|14825.9|14823.9|14827.8|14825.8|14825.4|14823.4|22
1648210300000|2022-03-25 12:11:40|14825.8|14823.8|14824.8|14822.8|14825.8|14823.8|14822.3|14820.3|73
1648210310000|2022-03-25 12:11:50|14824.6|14822.6|14824.3|14822.3|14824.8|14822.8|14823.9|14821.9|4
1648210320000|2022-03-25 12:12:00|14823.9|14821.9|14824|14822|14824.3|14822.3|14823.9|14821.9|17
1648210330000|2022-03-25 12:12:10|14823.8|14821.8|14824.5|14822.5|14824.5|14822.5|14823.8|14821.8|11
1648210340000|2022-03-25 12:12:20|14824.4|14822.4|14823.8|14821.8|14824.5|14822.5|14823.4|14821.4|11
1648210350000|2022-03-25 12:12:30|14823.6|14821.6|14823.1|14821.1|14823.6|14821.6|14822.9|14820.9|10
1648210360000|2022-03-25 12:12:40|14823.4|14821.4|14823.3|14821.3|14823.5|14821.5|14823|14821|23
1648210370000|2022-03-25 12:12:50|14823.1|14821.1|14823.4|14821.4|14823.6|14821.6|14823|14821|22
1648210380000|2022-03-25 12:13:00|14823.6|14821.6|14823|14821|14824|14822|14822.8|14820.8|32
1648210390000|2022-03-25 12:13:10|14822.8|14820.8|14822|14820|14823.1|14821.1|14821.9|14819.9|39
1648210400000|2022-03-25 12:13:20|14822.1|14820.1|14822.8|14820.8|14823.1|14821.1|14821.4|14819.4|45
1648210410000|2022-03-25 12:13:30|14822.6|14820.6|14822.8|14820.8|14823.1|14821.1|14822.5|14820.5|34
1648210420000|2022-03-25 12:13:40|14822.5|14820.5|14823.3|14821.3|14823.3|14821.3|14822.5|14820.5|5
1648210430000|2022-03-25 12:13:50|14823.4|14821.4|14824.3|14822.3|14824.6|14822.6|14823.4|14821.4|33
1648210440000|2022-03-25 12:14:00|14824.4|14822.4|14824.3|14822.3|14824.8|14822.8|14823.5|14821.5|18
1648210450000|2022-03-25 12:14:10|14824.9|14822.9|14824.9|14822.9|14825|14823|14824.4|14822.4|55
1648210460000|2022-03-25 12:14:20|14825|14823|14830.8|14828.8|14831.4|14829.4|14825|14823|134
1648210470000|2022-03-25 12:14:30|14830.6|14828.6|14831.9|14829.9|14831.9|14829.9|14829|14827|64
1648210480000|2022-03-25 12:14:40|14831.8|14829.8|14831.3|14829.3|14832.6|14830.6|14831.1|14829.1|47
1648210490000|2022-03-25 12:14:50|14831.5|14829.5|14831.5|14829.5|14832|14830|14831.3|14829.3|30
1648210500000|2022-03-25 12:15:00|14831.6|14829.6|14832|14830|14832.3|14830.3|14830.3|14828.3|63
1648210510000|2022-03-25 12:15:10|14832.1|14830.1|14832|14830|14832.3|14830.3|14830.1|14828.1|50
1648210520000|2022-03-25 12:15:20|14831.9|14829.9|14831.9|14829.9|14832.3|14830.3|14831.5|14829.5|17
1648210530000|2022-03-25 12:15:30|14832.3|14830.3|14832.3|14830.3|14832.4|14830.4|14831.9|14829.9|10
1648210540000|2022-03-25 12:15:40|14832.1|14830.1|14831.6|14829.6|14832.5|14830.5|14831.4|14829.4|26
1648210550000|2022-03-25 12:15:50|14831.8|14829.8|14832.9|14830.9|14832.9|14830.9|14831.6|14829.6|48
1648210560000|2022-03-25 12:16:00|14833.3|14831.3|14833.6|14831.6|14833.8|14831.8|14832.8|14830.8|62
1648210570000|2022-03-25 12:16:10|14833.8|14831.8|14833.1|14831.1|14833.8|14831.8|14832.8|14830.8|20
1648210580000|2022-03-25 12:16:20|14833.3|14831.3|14830.5|14828.5|14833.5|14831.5|14830|14828|28
1648210590000|2022-03-25 12:16:30|14830.4|14828.4|14829.5|14827.5|14830.4|14828.4|14829.3|14827.3|33
1648210600000|2022-03-25 12:16:40|14829.6|14827.6|14829.1|14827.1|14830.3|14828.3|14829.1|14827.1|25
1648210610000|2022-03-25 12:16:50|14829.3|14827.3|14826.9|14824.9|14829.3|14827.3|14826.9|14824.9|32
1648210620000|2022-03-25 12:17:00|14826.8|14824.8|14827.3|14825.3|14827.5|14825.5|14826.8|14824.8|23
1648210630000|2022-03-25 12:17:10|14827.5|14825.5|14827.5|14825.5|14828|14826|14827.4|14825.4|17
1648210640000|2022-03-25 12:17:20|14827.6|14825.6|14829.3|14827.3|14829.4|14827.4|14827.6|14825.6|15
1648210650000|2022-03-25 12:17:30|14829.1|14827.1|14830.8|14828.8|14830.8|14828.8|14828.9|14826.9|20
1648210660000|2022-03-25 12:17:40|14830.9|14828.9|14830.5|14828.5|14831|14829|14830.3|14828.3|12
1648210670000|2022-03-25 12:17:50|14830.4|14828.4|14830|14828|14830.4|14828.4|14829.8|14827.8|5
1648210680000|2022-03-25 12:18:00|14829.9|14827.9|14827.8|14825.8|14829.9|14827.9|14827.5|14825.5|25
1648210690000|2022-03-25 12:18:10|14827.6|14825.6|14828|14826|14828|14826|14827.3|14825.3|10
1648210700000|2022-03-25 12:18:20|14827.9|14825.9|14828.9|14826.9|14829.1|14827.1|14827.9|14825.9|12
1648210710000|2022-03-25 12:18:30|14829|14827|14829|14827|14829.6|14827.6|14828.5|14826.5|15
1648210720000|2022-03-25 12:18:40|14829.3|14827.3|14828.5|14826.5|14829.4|14827.4|14828.3|14826.3|4
1648210730000|2022-03-25 12:18:50|14828.4|14826.4|14828.5|14826.5|14828.8|14826.8|14828.4|14826.4|10
1648210740000|2022-03-25 12:19:00|14827.5|14825.5|14828.3|14826.3|14828.5|14826.5|14827.5|14825.5|7
1648210750000|2022-03-25 12:19:10|14828.1|14826.1|14830|14828|14830.4|14828.4|14828|14826|14
1648210760000|2022-03-25 12:19:20|14830.4|14828.4|14831.4|14829.4|14832.4|14830.4|14830.3|14828.3|62
1648210770000|2022-03-25 12:19:30|14831.5|14829.5|14834.5|14832.5|14834.9|14832.9|14831.1|14829.1|58
1648210780000|2022-03-25 12:19:40|14833.9|14831.9|14834|14832|14834.1|14832.1|14833.3|14831.3|17
1648210790000|2022-03-25 12:19:50|14834.1|14832.1|14834.6|14832.6|14834.8|14832.8|14833.5|14831.5|31
1648210800000|2022-03-25 12:20:00|14834.8|14832.8|14832.8|14830.8|14835.4|14833.4|14832.3|14830.3|80
1648210810000|2022-03-25 12:20:10|14832.3|14830.3|14831.3|14829.3|14832.3|14830.3|14830.4|14828.4|32
1648210820000|2022-03-25 12:20:20|14831.4|14829.4|14831.6|14829.6|14832|14830|14831|14829|14
1648210830000|2022-03-25 12:20:30|14832|14830|14832|14830|14832.1|14830.1|14831.8|14829.8|4
1648210840000|2022-03-25 12:20:40|14832.1|14830.1|14832.5|14830.5|14833|14831|14832.1|14830.1|11
1648210850000|2022-03-25 12:20:50|14832.4|14830.4|14831.6|14829.6|14832.4|14830.4|14831|14829|9
1648210860000|2022-03-25 12:21:00|14831.8|14829.8|14831.9|14829.9|14831.9|14829.9|14831|14829|5
1648210870000|2022-03-25 12:21:10|14831.5|14829.5|14830.5|14828.5|14831.8|14829.8|14830.5|14828.5|6
1648210880000|2022-03-25 12:21:20|14830.6|14828.6|14831.8|14829.8|14832.4|14830.4|14830.5|14828.5|31
1648210890000|2022-03-25 12:21:30|14832|14830|14831.1|14829.1|14832.1|14830.1|14831|14829|7
1648210900000|2022-03-25 12:21:40|14831|14829|14831.5|14829.5|14832|14830|14830.9|14828.9|12
1648210910000|2022-03-25 12:21:50|14831.6|14829.6|14831.8|14829.8|14832.1|14830.1|14831.1|14829.1|14
1648210920000|2022-03-25 12:22:00|14831.9|14829.9|14832|14830|14832.3|14830.3|14831.5|14829.5|13
1648210930000|2022-03-25 12:22:10|14831.9|14829.9|14833.9|14831.9|14834|14832|14831.9|14829.9|18
1648210940000|2022-03-25 12:22:20|14833.8|14831.8|14838|14836|14838.3|14836.3|14833.8|14831.8|99
1648210950000|2022-03-25 12:22:30|14837.8|14835.8|14836.6|14834.6|14837.8|14835.8|14836.5|14834.5|30
1648210960000|2022-03-25 12:22:40|14836.5|14834.5|14835.8|14833.8|14836.5|14834.5|14835.6|14833.6|9
1648210970000|2022-03-25 12:22:50|14835.9|14833.9|14837|14835|14837.4|14835.4|14835.8|14833.8|18
1648210980000|2022-03-25 12:23:00|14836.9|14834.9|14836.8|14834.8|14837.8|14835.8|14836.8|14834.8|18
1648210990000|2022-03-25 12:23:10|14836.6|14834.6|14835.8|14833.8|14837|14835|14835.8|14833.8|12
1648211000000|2022-03-25 12:23:20|14835.9|14833.9|14836.8|14834.8|14836.9|14834.9|14835.9|14833.9|11
1648211010000|2022-03-25 12:23:30|14836.6|14834.6|14836.3|14834.3|14836.9|14834.9|14835.9|14833.9|23
1648211020000|2022-03-25 12:23:40|14836.1|14834.1|14837.1|14835.1|14837.3|14835.3|14836.1|14834.1|19
1648211030000|2022-03-25 12:23:50|14836.9|14834.9|14837|14835|14837.9|14835.9|14836.9|14834.9|60
1648211040000|2022-03-25 12:24:00|14837.1|14835.1|14836.9|14834.9|14837.3|14835.3|14836.4|14834.4|29
1648211050000|2022-03-25 12:24:10|14836.3|14834.3|14835.8|14833.8|14836.8|14834.8|14835.8|14833.8|19
1648211060000|2022-03-25 12:24:20|14835.6|14833.6|14834.3|14832.3|14835.6|14833.6|14834|14832|52
1648211070000|2022-03-25 12:24:30|14834.1|14832.1|14834|14832|14834.3|14832.3|14833.4|14831.4|25
1648211080000|2022-03-25 12:24:40|14833.9|14831.9|14834.1|14832.1|14834.3|14832.3|14833.9|14831.9|14
1648211090000|2022-03-25 12:24:50|14834.5|14832.5|14834.9|14832.9|14834.9|14832.9|14834.3|14832.3|9
1648211100000|2022-03-25 12:25:00|14835|14833|14834|14832|14835.4|14833.4|14833.6|14831.6|33
1648211110000|2022-03-25 12:25:10|14833.8|14831.8|14832.5|14830.5|14834|14832|14831.5|14829.5|49
1648211120000|2022-03-25 12:25:20|14832.6|14830.6|14832|14830|14832.9|14830.9|14831.1|14829.1|45
1648211130000|2022-03-25 12:25:30|14832.1|14830.1|14832|14830|14832.6|14830.6|14831.6|14829.6|26
1648211140000|2022-03-25 12:25:40|14831.9|14829.9|14831.4|14829.4|14832|14830|14831.4|14829.4|9
1648211150000|2022-03-25 12:25:50|14831.5|14829.5|14832.9|14830.9|14832.9|14830.9|14831.5|14829.5|32
1648211160000|2022-03-25 12:26:00|14833|14831|14831.8|14829.8|14834|14832|14831.4|14829.4|36
1648211170000|2022-03-25 12:26:10|14831.6|14829.6|14831.3|14829.3|14831.8|14829.8|14830.8|14828.8|15
1648211180000|2022-03-25 12:26:20|14831.4|14829.4|14831.8|14829.8|14831.9|14829.9|14831.3|14829.3|14
1648211190000|2022-03-25 12:26:30|14831.6|14829.6|14829.8|14827.8|14831.6|14829.6|14829.5|14827.5|32
1648211200000|2022-03-25 12:26:40|14829.6|14827.6|14829.1|14827.1|14830.5|14828.5|14829.1|14827.1|20
1648211210000|2022-03-25 12:26:50|14829.3|14827.3|14830.1|14828.1|14830.3|14828.3|14829.3|14827.3|29
1648211220000|2022-03-25 12:27:00|14830|14828|14830.4|14828.4|14830.6|14828.6|14830|14828|16
1648211230000|2022-03-25 12:27:10|14830.6|14828.6|14830.8|14828.8|14831.1|14829.1|14830.6|14828.6|8
1648211240000|2022-03-25 12:27:20|14830.9|14828.9|14831.1|14829.1|14831.3|14829.3|14830.8|14828.8|7
1648211250000|2022-03-25 12:27:30|14831|14829|14831.1|14829.1|14831.4|14829.4|14831|14829|4
1648211260000|2022-03-25 12:27:40|14831|14829|14831.9|14829.9|14832.6|14830.6|14831|14829|23
1648211270000|2022-03-25 12:27:50|14831.8|14829.8|14831|14829|14831.9|14829.9|14830.5|14828.5|9
1648211280000|2022-03-25 12:28:00|14831.1|14829.1|14831|14829|14831.4|14829.4|14830.9|14828.9|16
1648211290000|2022-03-25 12:28:10|14830.9|14828.9|14832|14830|14832|14830|14830.9|14828.9|11
1648211300000|2022-03-25 12:28:20|14832.1|14830.1|14832.8|14830.8|14832.8|14830.8|14831.8|14829.8|20
1648211310000|2022-03-25 12:28:30|14832.6|14830.6|14831.4|14829.4|14832.6|14830.6|14831.1|14829.1|6
1648211320000|2022-03-25 12:28:40|14831.3|14829.3|14831.8|14829.8|14831.8|14829.8|14831|14829|4
1648211330000|2022-03-25 12:28:50|14831.6|14829.6|14831.5|14829.5|14831.8|14829.8|14831.4|14829.4|0
1648211340000|2022-03-25 12:29:00|14831.6|14829.6|14831|14829|14832.3|14830.3|14831|14829|7
1648211350000|2022-03-25 12:29:10|14830.9|14828.9|14832|14830|14832.1|14830.1|14830.8|14828.8|7
1648211360000|2022-03-25 12:29:20|14832.3|14830.3|14832.8|14830.8|14832.8|14830.8|14831.9|14829.9|17
1648211370000|2022-03-25 12:29:30|14832.6|14830.6|14831.8|14829.8|14833|14831|14831.8|14829.8|19
1648211380000|2022-03-25 12:29:40|14831.6|14829.6|14831.5|14829.5|14831.6|14829.6|14830.6|14828.6|14
1648211390000|2022-03-25 12:29:50|14831.4|14829.4|14830.3|14828.3|14831.4|14829.4|14830|14828|19
1648211400000|2022-03-25 12:30:00|14830.4|14828.4|14829|14827|14831|14829|14828.9|14826.9|42
1648211410000|2022-03-25 12:30:10|14829.3|14827.3|14828.8|14826.8|14829.5|14827.5|14828.4|14826.4|16
1648211420000|2022-03-25 12:30:20|14828.6|14826.6|14828.9|14826.9|14829|14827|14828.5|14826.5|18
1648211430000|2022-03-25 12:30:30|14828.6|14826.6|14827.3|14825.3|14828.6|14826.6|14827.1|14825.1|45
1648211440000|2022-03-25 12:30:40|14827.1|14825.1|14825.8|14823.8|14827.9|14825.9|14825.8|14823.8|48
1648211450000|2022-03-25 12:30:50|14825.9|14823.9|14824.1|14822.1|14825.9|14823.9|14824|14822|22
1648211460000|2022-03-25 12:31:00|14824|14822|14825.3|14823.3|14826.1|14824.1|14823.9|14821.9|34
1648211470000|2022-03-25 12:31:10|14825.4|14823.4|14825.3|14823.3|14827.9|14825.9|14825|14823|219
1648211480000|2022-03-25 12:31:20|14825.4|14823.4|14825.6|14823.6|14825.9|14823.9|14824.1|14822.1|43
1648211490000|2022-03-25 12:31:30|14825.3|14823.3|14825.1|14823.1|14825.4|14823.4|14824.9|14822.9|12
1648211500000|2022-03-25 12:31:40|14825.3|14823.3|14821.3|14819.3|14825.6|14823.6|14820.9|14818.9|118
1648211510000|2022-03-25 12:31:50|14821.1|14819.1|14820.1|14818.1|14821.1|14819.1|14818.9|14816.9|85
1648211520000|2022-03-25 12:32:00|14820.3|14818.3|14818.6|14816.6|14820.3|14818.3|14818.6|14816.6|49
1648211530000|2022-03-25 12:32:10|14818.5|14816.5|14815.8|14813.8|14818.5|14816.5|14815.1|14813.1|221
1648211540000|2022-03-25 12:32:20|14816|14814|14817.5|14815.5|14817.8|14815.8|14816|14814|46
1648211550000|2022-03-25 12:32:30|14817.4|14815.4|14817.5|14815.5|14818.9|14816.9|14817|14815|73
1648211560000|2022-03-25 12:32:40|14817.6|14815.6|14817.4|14815.4|14817.8|14815.8|14817.4|14815.4|7
1648211570000|2022-03-25 12:32:50|14817.3|14815.3|14816.3|14814.3|14817.5|14815.5|14816.1|14814.1|42
1648211580000|2022-03-25 12:33:00|14816.4|14814.4|14816|14814|14816.4|14814.4|14815.3|14813.3|20
1648211590000|2022-03-25 12:33:10|14816.1|14814.1|14815.4|14813.4|14816.3|14814.3|14815.4|14813.4|16
1648211600000|2022-03-25 12:33:20|14815.3|14813.3|14814.6|14812.6|14816.4|14814.4|14814.6|14812.6|37
1648211610000|2022-03-25 12:33:30|14814.9|14812.9|14813.9|14811.9|14814.9|14812.9|14813.8|14811.8|43
1648211620000|2022-03-25 12:33:40|14813.8|14811.8|14813.5|14811.5|14814.4|14812.4|14813.3|14811.3|47
1648211630000|2022-03-25 12:33:50|14813.4|14811.4|14813|14811|14814|14812|14812.9|14810.9|39
1648211640000|2022-03-25 12:34:00|14812.9|14810.9|14813.5|14811.5|14813.6|14811.6|14812.9|14810.9|27
1648211650000|2022-03-25 12:34:10|14813.4|14811.4|14814.8|14812.8|14814.9|14812.9|14813.4|14811.4|36
1648211660000|2022-03-25 12:34:20|14814.9|14812.9|14815.4|14813.4|14816.3|14814.3|14814.6|14812.6|50
1648211670000|2022-03-25 12:34:30|14815.3|14813.3|14816.8|14814.8|14816.8|14814.8|14815.3|14813.3|28
1648211680000|2022-03-25 12:34:40|14816.6|14814.6|14817.8|14815.8|14818.4|14816.4|14816.6|14814.6|43
1648211690000|2022-03-25 12:34:50|14817.6|14815.6|14816.8|14814.8|14817.8|14815.8|14816.8|14814.8|39
1648211700000|2022-03-25 12:35:00|14816.9|14814.9|14815.9|14813.9|14816.9|14814.9|14815.5|14813.5|26
1648211710000|2022-03-25 12:35:10|14815.8|14813.8|14815.5|14813.5|14815.9|14813.9|14814.4|14812.4|41
1648211720000|2022-03-25 12:35:20|14815.8|14813.8|14816|14814|14816.1|14814.1|14815.4|14813.4|26
1648211730000|2022-03-25 12:35:30|14816.1|14814.1|14815.8|14813.8|14816.4|14814.4|14815.8|14813.8|7
1648211740000|2022-03-25 12:35:40|14816|14814|14815.9|14813.9|14816|14814|14815.5|14813.5|18
1648211750000|2022-03-25 12:35:50|14816|14814|14816.4|14814.4|14817.1|14815.1|14816|14814|11
1648211760000|2022-03-25 12:36:00|14816.3|14814.3|14816.5|14814.5|14817|14815|14815.9|14813.9|23
1648211770000|2022-03-25 12:36:10|14816.4|14814.4|14815.5|14813.5|14816.4|14814.4|14815.5|14813.5|16
1648211780000|2022-03-25 12:36:20|14815.4|14813.4|14815.8|14813.8|14816|14814|14815.1|14813.1|17
1648211790000|2022-03-25 12:36:30|14815.9|14813.9|14815.5|14813.5|14816|14814|14815.4|14813.4|10
1648211800000|2022-03-25 12:36:40|14815.4|14813.4|14814.6|14812.6|14815.4|14813.4|14814.1|14812.1|36
1648211810000|2022-03-25 12:36:50|14814.8|14812.8|14814.3|14812.3|14814.8|14812.8|14814.1|14812.1|10
1648211820000|2022-03-25 12:37:00|14814.1|14812.1|14811.8|14809.8|14814.1|14812.1|14811.8|14809.8|42
1648211830000|2022-03-25 12:37:10|14811.5|14809.5|14810.3|14808.3|14811.6|14809.6|14810.3|14808.3|52
1648211840000|2022-03-25 12:37:20|14810.1|14808.1|14811.1|14809.1|14811.4|14809.4|14809.4|14807.4|88
1648211850000|2022-03-25 12:37:30|14811.3|14809.3|14811.8|14809.8|14812|14810|14811|14809|16
1648211860000|2022-03-25 12:37:40|14811.9|14809.9|14809.9|14807.9|14811.9|14809.9|14809.6|14807.6|25
1648211870000|2022-03-25 12:37:50|14810|14808|14809.6|14807.6|14810|14808|14808.9|14806.9|35
1648211880000|2022-03-25 12:38:00|14810|14808|14810.9|14808.9|14811.3|14809.3|14809.6|14807.6|24
1648211890000|2022-03-25 12:38:10|14810.8|14808.8|14811.5|14809.5|14812.5|14810.5|14810.8|14808.8|21
1648211900000|2022-03-25 12:38:20|14811.3|14809.3|14809.6|14807.6|14811.3|14809.3|14809.6|14807.6|48
1648211910000|2022-03-25 12:38:30|14809.8|14807.8|14809.4|14807.4|14810.5|14808.5|14809.1|14807.1|35
1648211920000|2022-03-25 12:38:40|14809.5|14807.5|14808.3|14806.3|14809.8|14807.8|14808.1|14806.1|54
1648211930000|2022-03-25 12:38:50|14808.1|14806.1|14808.6|14806.6|14808.6|14806.6|14807.9|14805.9|26
1648211940000|2022-03-25 12:39:00|14808.9|14806.9|14808.4|14806.4|14808.9|14806.9|14807.9|14805.9|34
1648211950000|2022-03-25 12:39:10|14808.3|14806.3|14806.9|14804.9|14808.4|14806.4|14806.9|14804.9|61
1648211960000|2022-03-25 12:39:20|14807|14805|14808.3|14806.3|14808.6|14806.6|14806.9|14804.9|48
1648211970000|2022-03-25 12:39:30|14808.1|14806.1|14807.5|14805.5|14808.4|14806.4|14807.4|14805.4|19
1648211980000|2022-03-25 12:39:40|14807.6|14805.6|14806.5|14804.5|14807.6|14805.6|14806.3|14804.3|28
1648211990000|2022-03-25 12:39:50|14806.6|14804.6|14806.4|14804.4|14806.6|14804.6|14806.1|14804.1|9
1648212000000|2022-03-25 12:40:00|14806.5|14804.5|14805.1|14803.1|14806.8|14804.8|14803.1|14801.1|270
1648212010000|2022-03-25 12:40:10|14805.3|14803.3|14807.3|14805.3|14807.3|14805.3|14805.1|14803.1|66
1648212020000|2022-03-25 12:40:20|14807.1|14805.1|14810|14808|14810.4|14808.4|14807.1|14805.1|70
1648212030000|2022-03-25 12:40:30|14810.1|14808.1|14810.1|14808.1|14810.8|14808.8|14809|14807|49
1648212040000|2022-03-25 12:40:40|14810|14808|14810.9|14808.9|14811.4|14809.4|14809.9|14807.9|22
1648212050000|2022-03-25 12:40:50|14811|14809|14812.3|14810.3|14812.5|14810.5|14811|14809|47
1648212060000|2022-03-25 12:41:00|14812.1|14810.1|14812|14810|14813.1|14811.1|14811.4|14809.4|51
1648212070000|2022-03-25 12:41:10|14812.1|14810.1|14812.4|14810.4|14813|14811|14811.5|14809.5|71
1648212080000|2022-03-25 12:41:20|14811.8|14809.8|14809.1|14807.1|14811.8|14809.8|14809.1|14807.1|40
1648212090000|2022-03-25 12:41:30|14809|14807|14810.8|14808.8|14811|14809|14809|14807|26
1648212100000|2022-03-25 12:41:40|14810.9|14808.9|14810|14808|14811|14809|14809.8|14807.8|16
1648212110000|2022-03-25 12:41:50|14809.9|14807.9|14810.6|14808.6|14810.6|14808.6|14809.8|14807.8|16
1648212120000|2022-03-25 12:42:00|14810.5|14808.5|14812.5|14810.5|14812.5|14810.5|14810.4|14808.4|70
1648212130000|2022-03-25 12:42:10|14812.4|14810.4|14815.3|14813.3|14815.3|14813.3|14812.3|14810.3|52
1648212140000|2022-03-25 12:42:20|14815.4|14813.4|14814.3|14812.3|14815.9|14813.9|14814.3|14812.3|47
1648212150000|2022-03-25 12:42:30|14813.9|14811.9|14814.1|14812.1|14814.5|14812.5|14813.6|14811.6|24
1648212160000|2022-03-25 12:42:40|14814.3|14812.3|14815.5|14813.5|14815.5|14813.5|14814.3|14812.3|27
1648212170000|2022-03-25 12:42:50|14815.4|14813.4|14815.8|14813.8|14815.8|14813.8|14814.8|14812.8|28
1648212180000|2022-03-25 12:43:00|14816.4|14814.4|14815.5|14813.5|14816.8|14814.8|14815.5|14813.5|34
1648212190000|2022-03-25 12:43:10|14815.3|14813.3|14816.5|14814.5|14816.5|14814.5|14815.3|14813.3|10
1648212200000|2022-03-25 12:43:20|14816.3|14814.3|14817|14815|14817.3|14815.3|14816|14814|19
1648212210000|2022-03-25 12:43:30|14817.3|14815.3|14817|14815|14817.4|14815.4|14817|14815|21
1648212220000|2022-03-25 12:43:40|14817.1|14815.1|14817.3|14815.3|14817.4|14815.4|14816.9|14814.9|7
1648212230000|2022-03-25 12:43:50|14817.1|14815.1|14817.3|14815.3|14817.4|14815.4|14817|14815|4
1648212240000|2022-03-25 12:44:00|14817.1|14815.1|14817.9|14815.9|14818|14816|14816|14814|64
1648212250000|2022-03-25 12:44:10|14817.8|14815.8|14817.5|14815.5|14817.9|14815.9|14817.4|14815.4|9
1648212260000|2022-03-25 12:44:20|14817.4|14815.4|14818.8|14816.8|14819.1|14817.1|14817.4|14815.4|96
1648212270000|2022-03-25 12:44:30|14818.9|14816.9|14818.3|14816.3|14819.4|14817.4|14818.3|14816.3|32
1648212280000|2022-03-25 12:44:40|14818.1|14816.1|14817.8|14815.8|14818.3|14816.3|14817.5|14815.5|27
1648212290000|2022-03-25 12:44:50|14817.6|14815.6|14817.9|14815.9|14818.3|14816.3|14816.3|14814.3|37
1648212300000|2022-03-25 12:45:00|14818.1|14816.1|14816.8|14814.8|14818.1|14816.1|14816.4|14814.4|37
1648212310000|2022-03-25 12:45:10|14816.3|14814.3|14816.5|14814.5|14817.3|14815.3|14816.1|14814.1|33
1648212320000|2022-03-25 12:45:20|14816.4|14814.4|14816.6|14814.6|14816.8|14814.8|14816.4|14814.4|5
1648212330000|2022-03-25 12:45:30|14816.8|14814.8|14814.3|14812.3|14817|14815|14814.3|14812.3|20
1648212340000|2022-03-25 12:45:40|14814.5|14812.5|14815.6|14813.6|14816.9|14814.9|14814.4|14812.4|21
1648212350000|2022-03-25 12:45:50|14815.8|14813.8|14815.3|14813.3|14815.8|14813.8|14815.1|14813.1|6
1648212360000|2022-03-25 12:46:00|14815|14813|14815.5|14813.5|14815.9|14813.9|14815|14813|12
1648212370000|2022-03-25 12:46:10|14815.6|14813.6|14816.3|14814.3|14816.3|14814.3|14815.6|14813.6|8
1648212380000|2022-03-25 12:46:20|14816.5|14814.5|14817.8|14815.8|14817.8|14815.8|14816.5|14814.5|17
1648212390000|2022-03-25 12:46:30|14817.9|14815.9|14818.5|14816.5|14818.5|14816.5|14817.6|14815.6|17
1648212400000|2022-03-25 12:46:40|14818.4|14816.4|14817.5|14815.5|14818.4|14816.4|14817.5|14815.5|5
1648212410000|2022-03-25 12:46:50|14817.4|14815.4|14817.4|14815.4|14817.5|14815.5|14817.4|14815.4|3
1648212420000|2022-03-25 12:47:00|14817.5|14815.5|14818.3|14816.3|14818.3|14816.3|14817.5|14815.5|9
1648212430000|2022-03-25 12:47:10|14818.5|14816.5|14818.5|14816.5|14818.9|14816.9|14818.5|14816.5|14
1648212440000|2022-03-25 12:47:20|14818.4|14816.4|14818.3|14816.3|14818.5|14816.5|14817.6|14815.6|20
1648212450000|2022-03-25 12:47:30|14818.4|14816.4|14820|14818|14820.4|14818.4|14818.4|14816.4|35
1648212460000|2022-03-25 12:47:40|14819.8|14817.8|14818.5|14816.5|14819.8|14817.8|14818.5|14816.5|26
1648212470000|2022-03-25 12:47:50|14819.3|14817.3|14819.3|14817.3|14819.8|14817.8|14818.9|14816.9|20
1648212480000|2022-03-25 12:48:00|14819.5|14817.5|14820.6|14818.6|14820.8|14818.8|14819.4|14817.4|26
1648212490000|2022-03-25 12:48:10|14820.3|14818.3|14820.6|14818.6|14820.9|14818.9|14820.3|14818.3|14
1648212500000|2022-03-25 12:48:20|14820.4|14818.4|14820.8|14818.8|14820.9|14818.9|14820.3|14818.3|13
1648212510000|2022-03-25 12:48:30|14820.9|14818.9|14820|14818|14820.9|14818.9|14819.9|14817.9|17
1648212520000|2022-03-25 12:48:40|14819.5|14817.5|14819.8|14817.8|14820.8|14818.8|14819.5|14817.5|17
1648212530000|2022-03-25 12:48:50|14820|14818|14821|14819|14821.5|14819.5|14819.6|14817.6|27
1648212540000|2022-03-25 12:49:00|14821.3|14819.3|14820.5|14818.5|14821.3|14819.3|14820|14818|27
1648212550000|2022-03-25 12:49:10|14820.6|14818.6|14819.8|14817.8|14820.6|14818.6|14819.6|14817.6|13
1648212560000|2022-03-25 12:49:20|14819.6|14817.6|14819.1|14817.1|14819.8|14817.8|14818.5|14816.5|15
1648212570000|2022-03-25 12:49:30|14819.3|14817.3|14819.9|14817.9|14819.9|14817.9|14819|14817|12
1648212580000|2022-03-25 12:49:40|14819.8|14817.8|14820.6|14818.6|14820.6|14818.6|14819.5|14817.5|13
1648212590000|2022-03-25 12:49:50|14820.8|14818.8|14820.9|14818.9|14821|14819|14820.4|14818.4|16
1648212600000|2022-03-25 12:50:00|14821|14819|14820.6|14818.6|14821.1|14819.1|14820.6|14818.6|14
1648212610000|2022-03-25 12:50:10|14821|14819|14820.8|14818.8|14821.1|14819.1|14820.6|14818.6|5
1648212620000|2022-03-25 12:50:20|14820.6|14818.6|14820|14818|14820.8|14818.8|14819.8|14817.8|12
1648212630000|2022-03-25 12:50:30|14819.8|14817.8|14818|14816|14819.8|14817.8|14817.9|14815.9|47
1648212640000|2022-03-25 12:50:40|14817.9|14815.9|14818.8|14816.8|14818.8|14816.8|14817.8|14815.8|8
1648212650000|2022-03-25 12:50:50|14818.6|14816.6|14817|14815|14818.6|14816.6|14816.9|14814.9|33
1648212660000|2022-03-25 12:51:00|14817.1|14815.1|14817.5|14815.5|14818.4|14816.4|14817|14815|20
1648212670000|2022-03-25 12:51:10|14816.9|14814.9|14816.8|14814.8|14816.9|14814.9|14815.6|14813.6|40
1648212680000|2022-03-25 12:51:20|14816.9|14814.9|14817.8|14815.8|14818|14816|14816.8|14814.8|19
1648212690000|2022-03-25 12:51:30|14817.3|14815.3|14817.5|14815.5|14817.6|14815.6|14817.1|14815.1|8
1648212700000|2022-03-25 12:51:40|14817.6|14815.6|14817.6|14815.6|14817.8|14815.8|14817.5|14815.5|1
1648212710000|2022-03-25 12:51:50|14817.5|14815.5|14815.4|14813.4|14817.5|14815.5|14815.4|14813.4|26
1648212720000|2022-03-25 12:52:00|14815.5|14813.5|14814.6|14812.6|14815.5|14813.5|14814|14812|51
1648212730000|2022-03-25 12:52:10|14814.8|14812.8|14814.9|14812.9|14815|14813|14814.5|14812.5|7
1648212740000|2022-03-25 12:52:20|14814.8|14812.8|14815.4|14813.4|14815.6|14813.6|14814.8|14812.8|13
1648212750000|2022-03-25 12:52:30|14815.5|14813.5|14816.5|14814.5|14816.6|14814.6|14815.5|14813.5|7
1648212760000|2022-03-25 12:52:40|14816.4|14814.4|14816.8|14814.8|14816.9|14814.9|14816.3|14814.3|9
1648212770000|2022-03-25 12:52:50|14817|14815|14816.8|14814.8|14817.5|14815.5|14816.8|14814.8|17
1648212780000|2022-03-25 12:53:00|14816.9|14814.9|14817.4|14815.4|14817.6|14815.6|14816.8|14814.8|7
1648212790000|2022-03-25 12:53:10|14816.8|14814.8|14816.8|14814.8|14817.1|14815.1|14816.4|14814.4|8
1648212800000|2022-03-25 12:53:20|14817|14815|14817|14815|14817.3|14815.3|14817|14815|4
1648212810000|2022-03-25 12:53:30|14817.1|14815.1|14817.3|14815.3|14817.5|14815.5|14817.1|14815.1|4
1648212820000|2022-03-25 12:53:40|14817.4|14815.4|14817.8|14815.8|14817.8|14815.8|14817.3|14815.3|4
1648212830000|2022-03-25 12:53:50|14817.5|14815.5|14817.4|14815.4|14817.5|14815.5|14817.3|14815.3|3
1648212840000|2022-03-25 12:54:00|14817.5|14815.5|14815.8|14813.8|14817.6|14815.6|14815.8|14813.8|23
1648212850000|2022-03-25 12:54:10|14815.6|14813.6|14815.8|14813.8|14816.6|14814.6|14815.6|14813.6|12
1648212860000|2022-03-25 12:54:20|14815.9|14813.9|14815.6|14813.6|14815.9|14813.9|14815.4|14813.4|4
1648212870000|2022-03-25 12:54:30|14815.9|14813.9|14816.4|14814.4|14816.5|14814.5|14815.5|14813.5|11
1648212880000|2022-03-25 12:54:40|14816.3|14814.3|14816.3|14814.3|14816.5|14814.5|14815.8|14813.8|7
1648212890000|2022-03-25 12:54:50|14816.4|14814.4|14817.5|14815.5|14817.5|14815.5|14816.3|14814.3|21
1648212900000|2022-03-25 12:55:00|14817.9|14815.9|14817.4|14815.4|14818.4|14816.4|14817.4|14815.4|20
1648212910000|2022-03-25 12:55:10|14817.3|14815.3|14816.9|14814.9|14817.5|14815.5|14816.3|14814.3|7
1648212920000|2022-03-25 12:55:20|14817|14815|14818.3|14816.3|14818.3|14816.3|14816.9|14814.9|15
1648212930000|2022-03-25 12:55:30|14818.5|14816.5|14817.9|14815.9|14818.6|14816.6|14817.9|14815.9|6
1648212940000|2022-03-25 12:55:40|14817.8|14815.8|14817.9|14815.9|14817.9|14815.9|14817|14815|10
1648212950000|2022-03-25 12:55:50|14817.8|14815.8|14820.3|14818.3|14820.4|14818.4|14817.8|14815.8|51
1648212960000|2022-03-25 12:56:00|14820.4|14818.4|14820.6|14818.6|14821.4|14819.4|14820.3|14818.3|28
1648212970000|2022-03-25 12:56:10|14820.5|14818.5|14820|14818|14820.6|14818.6|14819.8|14817.8|11
1648212980000|2022-03-25 12:56:20|14819.9|14817.9|14819.9|14817.9|14819.9|14817.9|14819.3|14817.3|13
1648212990000|2022-03-25 12:56:30|14819.6|14817.6|14819.5|14817.5|14819.9|14817.9|14819.4|14817.4|4
1648213000000|2022-03-25 12:56:40|14819.4|14817.4|14819.8|14817.8|14819.8|14817.8|14819.3|14817.3|31
1648213010000|2022-03-25 12:56:50|14819.6|14817.6|14820|14818|14820.8|14818.8|14819.5|14817.5|35
1648213020000|2022-03-25 12:57:00|14819.9|14817.9|14819.8|14817.8|14819.9|14817.9|14819.4|14817.4|8
1648213030000|2022-03-25 12:57:10|14820.5|14818.5|14819.9|14817.9|14820.8|14818.8|14819.8|14817.8|25
1648213040000|2022-03-25 12:57:20|14820.3|14818.3|14819.6|14817.6|14820.8|14818.8|14819|14817|42
1648213050000|2022-03-25 12:57:30|14819.8|14817.8|14820.1|14818.1|14820.1|14818.1|14819.6|14817.6|5
1648213060000|2022-03-25 12:57:40|14820|14818|14814.8|14812.8|14820|14818|14814.8|14812.8|87
1648213070000|2022-03-25 12:57:50|14814.9|14812.9|14814.3|14812.3|14814.9|14812.9|14813.5|14811.5|72
1648213080000|2022-03-25 12:58:00|14814.1|14812.1|14814.9|14812.9|14815.4|14813.4|14814.1|14812.1|20
1648213090000|2022-03-25 12:58:10|14815.3|14813.3|14815.3|14813.3|14815.5|14813.5|14815.3|14813.3|5
1648213100000|2022-03-25 12:58:20|14815.4|14813.4|14816.4|14814.4|14816.5|14814.5|14815.1|14813.1|15
1648213110000|2022-03-25 12:58:30|14816.5|14814.5|14816|14814|14816.5|14814.5|14815.5|14813.5|10
1648213120000|2022-03-25 12:58:40|14816.3|14814.3|14816.4|14814.4|14817.3|14815.3|14816.3|14814.3|11
1648213130000|2022-03-25 12:58:50|14816.5|14814.5|14817.3|14815.3|14817.3|14815.3|14816.5|14814.5|6
1648213140000|2022-03-25 12:59:00|14817.1|14815.1|14816.4|14814.4|14817.4|14815.4|14816.4|14814.4|7
1648213150000|2022-03-25 12:59:10|14816.5|14814.5|14815.3|14813.3|14816.6|14814.6|14815.3|14813.3|8
1648213160000|2022-03-25 12:59:20|14815.5|14813.5|14815.4|14813.4|14815.8|14813.8|14815.4|14813.4|7
1648213170000|2022-03-25 12:59:30|14815.5|14813.5|14815.6|14813.6|14815.6|14813.6|14815.5|14813.5|6
1648213180000|2022-03-25 12:59:40|14815.5|14813.5|14815.5|14813.5|14815.8|14813.8|14815.1|14813.1|24
1648213190000|2022-03-25 12:59:50|14815.6|14813.6|14816.4|14814.4|14816.6|14814.6|14815.4|14813.4|18
1648213200000|2022-03-25 13:00:00|14816.1|14814.1|14815.4|14813.4|14816.4|14814.4|14815.4|14813.4|17
1648213210000|2022-03-25 13:00:10|14815.3|14813.3|14814.4|14812.4|14815.5|14813.5|14812.9|14810.9|45
1648213220000|2022-03-25 13:00:20|14814.3|14812.3|14813|14811|14814.3|14812.3|14813|14811|23
1648213230000|2022-03-25 13:00:30|14813.1|14811.1|14810.9|14808.9|14813.3|14811.3|14810.6|14808.6|61
1648213240000|2022-03-25 13:00:40|14810.8|14808.8|14811|14809|14811|14809|14809.8|14807.8|64
1648213250000|2022-03-25 13:00:50|14810.9|14808.9|14809.1|14807.1|14811.3|14809.3|14809.1|14807.1|38
1648213260000|2022-03-25 13:01:00|14809.3|14807.3|14810.5|14808.5|14810.8|14808.8|14809.1|14807.1|31
1648213270000|2022-03-25 13:01:10|14810|14808|14808.5|14806.5|14810|14808|14808.3|14806.3|14
1648213280000|2022-03-25 13:01:20|14807.8|14805.8|14807.5|14805.5|14809.3|14807.3|14807|14805|61
1648213290000|2022-03-25 13:01:30|14807.6|14805.6|14807.6|14805.6|14808.5|14806.5|14807.1|14805.1|19
1648213300000|2022-03-25 13:01:40|14807.8|14805.8|14809|14807|14809|14807|14807.3|14805.3|41
1648213310000|2022-03-25 13:01:50|14809.5|14807.5|14806.5|14804.5|14809.5|14807.5|14805.3|14803.3|65
1648213320000|2022-03-25 13:02:00|14806.4|14804.4|14806.8|14804.8|14807.4|14805.4|14806.3|14804.3|24
1648213330000|2022-03-25 13:02:10|14806.9|14804.9|14809|14807|14809.8|14807.8|14806.9|14804.9|89
1648213340000|2022-03-25 13:02:20|14809.1|14807.1|14809.3|14807.3|14809.8|14807.8|14808.1|14806.1|48
1648213350000|2022-03-25 13:02:30|14809.4|14807.4|14808.1|14806.1|14809.4|14807.4|14807.9|14805.9|16
1648213360000|2022-03-25 13:02:40|14808|14806|14807.5|14805.5|14808.3|14806.3|14807.3|14805.3|30
1648213370000|2022-03-25 13:02:50|14807.4|14805.4|14808.8|14806.8|14808.8|14806.8|14807.4|14805.4|21
1648213380000|2022-03-25 13:03:00|14808.6|14806.6|14808.5|14806.5|14808.6|14806.6|14807.4|14805.4|17
1648213390000|2022-03-25 13:03:10|14808.4|14806.4|14808.8|14806.8|14809|14807|14808.3|14806.3|4
1648213400000|2022-03-25 13:03:20|14808.6|14806.6|14807.1|14805.1|14809|14807|14807.1|14805.1|16
1648213410000|2022-03-25 13:03:30|14807|14805|14805.5|14803.5|14807.1|14805.1|14805.4|14803.4|26
1648213420000|2022-03-25 13:03:40|14805.4|14803.4|14806.5|14804.5|14806.8|14804.8|14805.3|14803.3|20
1648213430000|2022-03-25 13:03:50|14806.6|14804.6|14805|14803|14806.6|14804.6|14804.8|14802.8|12
1648213440000|2022-03-25 13:04:00|14804.9|14802.9|14804.5|14802.5|14806.5|14804.5|14804.4|14802.4|25
1648213450000|2022-03-25 13:04:10|14804.8|14802.8|14805.5|14803.5|14805.9|14803.9|14804.5|14802.5|11
1648213460000|2022-03-25 13:04:20|14805.6|14803.6|14805|14803|14805.8|14803.8|14804.8|14802.8|13
1648213470000|2022-03-25 13:04:30|14805.3|14803.3|14804.6|14802.6|14806|14804|14804.5|14802.5|58
1648213480000|2022-03-25 13:04:40|14804.8|14802.8|14804.8|14802.8|14804.8|14802.8|14803.8|14801.8|75
1648213490000|2022-03-25 13:04:50|14804.6|14802.6|14803.8|14801.8|14805|14803|14803.6|14801.6|20
1648213500000|2022-03-25 13:05:00|14804|14802|14804.6|14802.6|14805.5|14803.5|14803.8|14801.8|51
1648213510000|2022-03-25 13:05:10|14804.5|14802.5|14802.3|14800.3|14804.6|14802.6|14802.3|14800.3|40
1648213520000|2022-03-25 13:05:20|14802.1|14800.1|14800.9|14798.9|14802.1|14800.1|14800.9|14798.9|90
1648213530000|2022-03-25 13:05:30|14800.8|14798.8|14799.9|14797.9|14800.9|14798.9|14799.5|14797.5|101
1648213540000|2022-03-25 13:05:40|14799.8|14797.8|14798|14796|14799.9|14797.9|14797.9|14795.9|69
1648213550000|2022-03-25 13:05:50|14798.1|14796.1|14798.4|14796.4|14799.1|14797.1|14798.1|14796.1|68
1648213560000|2022-03-25 13:06:00|14798.5|14796.5|14799.3|14797.3|14799.3|14797.3|14797.1|14795.1|87
1648213570000|2022-03-25 13:06:10|14799.4|14797.4|14799.8|14797.8|14800.4|14798.4|14799.1|14797.1|58
1648213580000|2022-03-25 13:06:20|14799.6|14797.6|14800.3|14798.3|14800.3|14798.3|14798.9|14796.9|28
1648213590000|2022-03-25 13:06:30|14800.1|14798.1|14800.3|14798.3|14800.4|14798.4|14799.4|14797.4|54
1648213600000|2022-03-25 13:06:40|14800.1|14798.1|14801.9|14799.9|14802.1|14800.1|14798.8|14796.8|47
1648213610000|2022-03-25 13:06:50|14801.8|14799.8|14803.4|14801.4|14804|14802|14801.4|14799.4|75
1648213620000|2022-03-25 13:07:00|14803.5|14801.5|14803.6|14801.6|14803.6|14801.6|14802.1|14800.1|39
1648213630000|2022-03-25 13:07:10|14804.9|14802.9|14807.3|14805.3|14807.4|14805.4|14804.8|14802.8|73
1648213640000|2022-03-25 13:07:20|14807.1|14805.1|14808.3|14806.3|14808.5|14806.5|14806.6|14804.6|62
1648213650000|2022-03-25 13:07:30|14808.1|14806.1|14808.3|14806.3|14808.6|14806.6|14807.5|14805.5|30
1648213660000|2022-03-25 13:07:40|14808.4|14806.4|14806.1|14804.1|14808.4|14806.4|14805.9|14803.9|23
1648213670000|2022-03-25 13:07:50|14806|14804|14808.3|14806.3|14808.3|14806.3|14805.9|14803.9|19
1648213680000|2022-03-25 13:08:00|14808.1|14806.1|14809|14807|14809.3|14807.3|14807.9|14805.9|14
1648213690000|2022-03-25 13:08:10|14808.9|14806.9|14807.9|14805.9|14809|14807|14807|14805|17
1648213700000|2022-03-25 13:08:20|14808.3|14806.3|14806.8|14804.8|14808.5|14806.5|14806.5|14804.5|32
1648213710000|2022-03-25 13:08:30|14807|14805|14806.9|14804.9|14807.3|14805.3|14806.5|14804.5|6
1648213720000|2022-03-25 13:08:40|14806|14804|14806.3|14804.3|14806.4|14804.4|14804.9|14802.9|49
1648213730000|2022-03-25 13:08:50|14806.4|14804.4|14805.3|14803.3|14806.8|14804.8|14805.3|14803.3|10
1648213740000|2022-03-25 13:09:00|14805.4|14803.4|14804.5|14802.5|14805.8|14803.8|14804.5|14802.5|22
1648213750000|2022-03-25 13:09:10|14804.4|14802.4|14802.4|14800.4|14804.5|14802.5|14802.4|14800.4|59
1648213760000|2022-03-25 13:09:20|14802.3|14800.3|14802.5|14800.5|14802.9|14800.9|14802.1|14800.1|31
1648213770000|2022-03-25 13:09:30|14802.6|14800.6|14802.9|14800.9|14803.3|14801.3|14802.4|14800.4|25
1648213780000|2022-03-25 13:09:40|14803|14801|14801.9|14799.9|14803|14801|14801.5|14799.5|29
1648213790000|2022-03-25 13:09:50|14802|14800|14800.1|14798.1|14802.4|14800.4|14799.3|14797.3|57
1648213800000|2022-03-25 13:10:00|14800|14798|14801.1|14799.1|14801.3|14799.3|14800|14798|37
1648213810000|2022-03-25 13:10:10|14801.3|14799.3|14800.9|14798.9|14801.5|14799.5|14800.5|14798.5|29
1648213820000|2022-03-25 13:10:20|14800.6|14798.6|14798|14796|14800.6|14798.6|14797.3|14795.3|48
1648213830000|2022-03-25 13:10:30|14797.8|14795.8|14797|14795|14797.9|14795.9|14796.5|14794.5|99
1648213840000|2022-03-25 13:10:40|14796.9|14794.9|14796.3|14794.3|14797.1|14795.1|14796|14794|41
1648213850000|2022-03-25 13:10:50|14796.4|14794.4|14795|14793|14797|14795|14794.9|14792.9|102
1648213860000|2022-03-25 13:11:00|14794.8|14792.8|14796.5|14794.5|14797.1|14795.1|14794.4|14792.4|74
1648213870000|2022-03-25 13:11:10|14796.9|14794.9|14797.3|14795.3|14797.4|14795.4|14796.1|14794.1|62
1648213880000|2022-03-25 13:11:20|14797.1|14795.1|14795.3|14793.3|14797.5|14795.5|14795.3|14793.3|46
1648213890000|2022-03-25 13:11:30|14795.1|14793.1|14795|14793|14795.8|14793.8|14794.6|14792.6|40
1648213900000|2022-03-25 13:11:40|14795.1|14793.1|14794.6|14792.6|14796|14794|14794.6|14792.6|56
1648213910000|2022-03-25 13:11:50|14794.4|14792.4|14794.4|14792.4|14794.8|14792.8|14793.8|14791.8|56
1648213920000|2022-03-25 13:12:00|14794.3|14792.3|14793.9|14791.9|14795.3|14793.3|14793.4|14791.4|31
1648213930000|2022-03-25 13:12:10|14794.1|14792.1|14797|14795|14797.4|14795.4|14794.1|14792.1|75
1648213940000|2022-03-25 13:12:20|14797.3|14795.3|14795.5|14793.5|14798.5|14796.5|14795.1|14793.1|85
1648213950000|2022-03-25 13:12:30|14795.4|14793.4|14795.8|14793.8|14796.5|14794.5|14795.3|14793.3|20
1648213960000|2022-03-25 13:12:40|14795.6|14793.6|14795.8|14793.8|14797|14795|14795.5|14793.5|22
1648213970000|2022-03-25 13:12:50|14795.9|14793.9|14794.8|14792.8|14796.9|14794.9|14794.8|14792.8|52
1648213980000|2022-03-25 13:13:00|14794.9|14792.9|14795.5|14793.5|14798|14796|14794.8|14792.8|66
1648213990000|2022-03-25 13:13:10|14795.8|14793.8|14795|14793|14796|14794|14794.9|14792.9|31
1648214000000|2022-03-25 13:13:20|14795.3|14793.3|14795.5|14793.5|14796.4|14794.4|14794.9|14792.9|44
1648214010000|2022-03-25 13:13:30|14795.8|14793.8|14795.4|14793.4|14795.9|14793.9|14795|14793|22
1648214020000|2022-03-25 13:13:40|14795.3|14793.3|14794.5|14792.5|14795.9|14793.9|14794.4|14792.4|31
1648214030000|2022-03-25 13:13:50|14794.3|14792.3|14789|14787|14794.8|14792.8|14788.5|14786.5|259
1648214040000|2022-03-25 13:14:00|14788.6|14786.6|14791|14789|14791.3|14789.3|14788.5|14786.5|84
1648214050000|2022-03-25 13:14:10|14790.8|14788.8|14790.8|14788.8|14791.8|14789.8|14789.8|14787.8|46
1648214060000|2022-03-25 13:14:20|14790.5|14788.5|14789.9|14787.9|14791.3|14789.3|14789.6|14787.6|11
1648214070000|2022-03-25 13:14:30|14790|14788|14790.8|14788.8|14790.8|14788.8|14789.5|14787.5|22
1648214080000|2022-03-25 13:14:40|14790.5|14788.5|14792.6|14790.6|14792.6|14790.6|14790.5|14788.5|34
1648214090000|2022-03-25 13:14:50|14792.5|14790.5|14791.4|14789.4|14792.5|14790.5|14790.5|14788.5|43
1648214100000|2022-03-25 13:15:00|14792.1|14790.1|14795.6|14793.6|14796.5|14794.5|14791.5|14789.5|117
1648214110000|2022-03-25 13:15:10|14795.8|14793.8|14795.3|14793.3|14795.9|14793.9|14793.5|14791.5|58
1648214120000|2022-03-25 13:15:20|14795.4|14793.4|14795.9|14793.9|14795.9|14793.9|14794.8|14792.8|24
1648214130000|2022-03-25 13:15:30|14796.5|14794.5|14795.9|14793.9|14796.5|14794.5|14795|14793|37
1648214140000|2022-03-25 13:15:40|14795.8|14793.8|14795|14793|14796.5|14794.5|14794|14792|50
1648214150000|2022-03-25 13:15:50|14794.9|14792.9|14793.3|14791.3|14795.4|14793.4|14793.3|14791.3|37
1648214160000|2022-03-25 13:16:00|14793.4|14791.4|14794.9|14792.9|14794.9|14792.9|14793.4|14791.4|43
1648214170000|2022-03-25 13:16:10|14795|14793|14793.5|14791.5|14795.6|14793.6|14792.6|14790.6|42
1648214180000|2022-03-25 13:16:20|14793.6|14791.6|14790.5|14788.5|14794.6|14792.6|14790.3|14788.3|68
1648214190000|2022-03-25 13:16:30|14790.4|14788.4|14792|14790|14792|14790|14789.9|14787.9|48
1648214200000|2022-03-25 13:16:40|14792.3|14790.3|14793.5|14791.5|14793.6|14791.6|14792.3|14790.3|22
1648214210000|2022-03-25 13:16:50|14793.4|14791.4|14792.1|14790.1|14793.8|14791.8|14791.8|14789.8|22
1648214220000|2022-03-25 13:17:00|14792.3|14790.3|14792.9|14790.9|14792.9|14790.9|14791.6|14789.6|25
1648214230000|2022-03-25 13:17:10|14792.8|14790.8|14791.9|14789.9|14793|14791|14791.6|14789.6|18
1648214240000|2022-03-25 13:17:20|14791.8|14789.8|14791.6|14789.6|14792.1|14790.1|14791.4|14789.4|6
1648214250000|2022-03-25 13:17:30|14791.5|14789.5|14792|14790|14792|14790|14791.3|14789.3|13
1648214260000|2022-03-25 13:17:40|14791.1|14789.1|14789.4|14787.4|14791.4|14789.4|14789.4|14787.4|29
1648214270000|2022-03-25 13:17:50|14789.3|14787.3|14788.8|14786.8|14789.5|14787.5|14788.5|14786.5|31
1648214280000|2022-03-25 13:18:00|14788.6|14786.6|14790.5|14788.5|14790.6|14788.6|14788.6|14786.6|32
1648214290000|2022-03-25 13:18:10|14790.4|14788.4|14789.1|14787.1|14790.5|14788.5|14788.6|14786.6|29
1648214300000|2022-03-25 13:18:20|14788.8|14786.8|14789.5|14787.5|14789.9|14787.9|14788.5|14786.5|45
1648214310000|2022-03-25 13:18:30|14789.1|14787.1|14789|14787|14789.5|14787.5|14788.9|14786.9|12
1648214320000|2022-03-25 13:18:40|14788.8|14786.8|14788.5|14786.5|14789|14787|14788.3|14786.3|28
1648214330000|2022-03-25 13:18:50|14788.6|14786.6|14788.4|14786.4|14788.6|14786.6|14786.3|14784.3|143
1648214340000|2022-03-25 13:19:00|14788.3|14786.3|14787.1|14785.1|14788.3|14786.3|14786.9|14784.9|24
1648214350000|2022-03-25 13:19:10|14787|14785|14788.1|14786.1|14788.4|14786.4|14786.8|14784.8|65
1648214360000|2022-03-25 13:19:20|14788|14786|14787.1|14785.1|14788.3|14786.3|14786.6|14784.6|35
1648214370000|2022-03-25 13:19:30|14786.5|14784.5|14784.6|14782.6|14786.8|14784.8|14784|14782|102
1648214380000|2022-03-25 13:19:40|14784.4|14782.4|14783.3|14781.3|14784.4|14782.4|14783|14781|77
1648214390000|2022-03-25 13:19:50|14783.5|14781.5|14785.6|14783.6|14785.8|14783.8|14783.4|14781.4|73
1648214400000|2022-03-25 13:20:00|14786.3|14784.3|14783.3|14781.3|14787.1|14785.1|14783.3|14781.3|90
1648214410000|2022-03-25 13:20:10|14783.4|14781.4|14782.3|14780.3|14784.1|14782.1|14782.3|14780.3|139
1648214420000|2022-03-25 13:20:20|14781.8|14779.8|14782.8|14780.8|14783.1|14781.1|14781.5|14779.5|88
1648214430000|2022-03-25 13:20:30|14782.9|14780.9|14781.4|14779.4|14783|14781|14781.4|14779.4|56
1648214440000|2022-03-25 13:20:40|14781.8|14779.8|14781.8|14779.8|14782|14780|14780.5|14778.5|107
1648214450000|2022-03-25 13:20:50|14782|14780|14779.3|14777.3|14782|14780|14779.3|14777.3|136
1648214460000|2022-03-25 13:21:00|14779.1|14777.1|14778.6|14776.6|14779.3|14777.3|14778.1|14776.1|50
1648214470000|2022-03-25 13:21:10|14777.9|14775.9|14778.3|14776.3|14778.5|14776.5|14776.8|14774.8|111
1648214480000|2022-03-25 13:21:20|14778.4|14776.4|14780.3|14778.3|14780.8|14778.8|14778.3|14776.3|49
1648214490000|2022-03-25 13:21:30|14780.4|14778.4|14785.3|14783.3|14786.3|14784.3|14780.3|14778.3|70
1648214500000|2022-03-25 13:21:40|14785.1|14783.1|14786.3|14784.3|14786.6|14784.6|14784.3|14782.3|59
1648214510000|2022-03-25 13:21:50|14786.4|14784.4|14785|14783|14786.4|14784.4|14784.3|14782.3|52
1648214520000|2022-03-25 13:22:00|14785.1|14783.1|14785.6|14783.6|14786.1|14784.1|14784.9|14782.9|41
1648214530000|2022-03-25 13:22:10|14785.5|14783.5|14785.8|14783.8|14786|14784|14785.1|14783.1|27
1648214540000|2022-03-25 13:22:20|14786|14784|14783.5|14781.5|14786.3|14784.3|14783.5|14781.5|34
1648214550000|2022-03-25 13:22:30|14783.6|14781.6|14781.5|14779.5|14783.9|14781.9|14780.3|14778.3|53
1648214560000|2022-03-25 13:22:40|14781.4|14779.4|14780.5|14778.5|14781.8|14779.8|14779.4|14777.4|24
1648214570000|2022-03-25 13:22:50|14780.4|14778.4|14781.8|14779.8|14781.8|14779.8|14780.1|14778.1|13
1648214580000|2022-03-25 13:23:00|14781.9|14779.9|14783.6|14781.6|14784.3|14782.3|14781.6|14779.6|38
1648214590000|2022-03-25 13:23:10|14783.8|14781.8|14782.6|14780.6|14783.8|14781.8|14781|14779|35
1648214600000|2022-03-25 13:23:20|14782.8|14780.8|14782.3|14780.3|14782.9|14780.9|14780.9|14778.9|23
1648214610000|2022-03-25 13:23:30|14782.1|14780.1|14783.9|14781.9|14783.9|14781.9|14782.1|14780.1|16
1648214620000|2022-03-25 13:23:40|14783.8|14781.8|14785.3|14783.3|14785.5|14783.5|14783.8|14781.8|21
1648214630000|2022-03-25 13:23:50|14785|14783|14785.3|14783.3|14785.3|14783.3|14784.8|14782.8|17
1648214640000|2022-03-25 13:24:00|14785.1|14783.1|14787.6|14785.6|14788.6|14786.6|14785.1|14783.1|91
1648214650000|2022-03-25 13:24:10|14787.8|14785.8|14787.9|14785.9|14788.4|14786.4|14787.5|14785.5|48
1648214660000|2022-03-25 13:24:20|14787.8|14785.8|14785.6|14783.6|14787.9|14785.9|14785.4|14783.4|46
1648214670000|2022-03-25 13:24:30|14785.5|14783.5|14784.4|14782.4|14785.9|14783.9|14782.5|14780.5|52
1648214680000|2022-03-25 13:24:40|14784.3|14782.3|14780.4|14778.4|14784.5|14782.5|14779|14777|134
1648214690000|2022-03-25 13:24:50|14780.5|14778.5|14777|14775|14781.6|14779.6|14776.9|14774.9|87
1648214700000|2022-03-25 13:25:00|14776.9|14774.9|14777.3|14775.3|14778.6|14776.6|14776.3|14774.3|172
1648214710000|2022-03-25 13:25:10|14777|14775|14777.5|14775.5|14779.5|14777.5|14776.3|14774.3|124
1648214720000|2022-03-25 13:25:20|14777.6|14775.6|14774.8|14772.8|14777.9|14775.9|14774.6|14772.6|148
1648214730000|2022-03-25 13:25:30|14774.9|14772.9|14773.1|14771.1|14775.3|14773.3|14772.4|14770.4|166
1648214740000|2022-03-25 13:25:40|14773|14771|14774.1|14772.1|14775.1|14773.1|14772.8|14770.8|60
1648214750000|2022-03-25 13:25:50|14774|14772|14774.3|14772.3|14774.9|14772.9|14772.5|14770.5|92
1648214760000|2022-03-25 13:26:00|14774.4|14772.4|14772.6|14770.6|14775|14773|14772.4|14770.4|108
1648214770000|2022-03-25 13:26:10|14772.5|14770.5|14771|14769|14772.9|14770.9|14770.9|14768.9|68
1648214780000|2022-03-25 13:26:20|14771.1|14769.1|14766.5|14764.5|14771.3|14769.3|14766.5|14764.5|202
1648214790000|2022-03-25 13:26:30|14766.4|14764.4|14769.3|14767.3|14769.5|14767.5|14765.6|14763.6|172
1648214800000|2022-03-25 13:26:40|14769.6|14767.6|14770.8|14768.8|14771.1|14769.1|14768.9|14766.9|178
1648214810000|2022-03-25 13:26:50|14771.4|14769.4|14773.1|14771.1|14773.3|14771.3|14770.5|14768.5|95
1648214820000|2022-03-25 13:27:00|14773|14771|14771.3|14769.3|14773.1|14771.1|14770.6|14768.6|100
1648214830000|2022-03-25 13:27:10|14771.1|14769.1|14768.8|14766.8|14771.8|14769.8|14768.8|14766.8|82
1648214840000|2022-03-25 13:27:20|14768.6|14766.6|14769.9|14767.9|14769.9|14767.9|14767.1|14765.1|124
1648214850000|2022-03-25 13:27:30|14770|14768|14774.5|14772.5|14776.5|14774.5|14770|14768|229
1648214860000|2022-03-25 13:27:40|14774.9|14772.9|14765.5|14763.5|14774.9|14772.9|14765.5|14763.5|165
1648214870000|2022-03-25 13:27:50|14765.4|14763.4|14764.4|14762.4|14765.9|14763.9|14763.4|14761.4|159
1648214880000|2022-03-25 13:28:00|14764.5|14762.5|14765.1|14763.1|14765.8|14763.8|14763.9|14761.9|177
1648214890000|2022-03-25 13:28:10|14765.3|14763.3|14765.4|14763.4|14765.8|14763.8|14764.3|14762.3|92
1648214900000|2022-03-25 13:28:20|14765.5|14763.5|14766|14764|14768.3|14766.3|14765.5|14763.5|121
1648214910000|2022-03-25 13:28:30|14766.1|14764.1|14766.3|14764.3|14766.3|14764.3|14763.8|14761.8|68
1648214920000|2022-03-25 13:28:40|14767.1|14765.1|14768.1|14766.1|14769.5|14767.5|14766.3|14764.3|110
1648214930000|2022-03-25 13:28:50|14768|14766|14765.5|14763.5|14768.6|14766.6|14765.3|14763.3|66
1648214940000|2022-03-25 13:29:00|14765.6|14763.6|14766.5|14764.5|14766.8|14764.8|14764.6|14762.6|76
1648214950000|2022-03-25 13:29:10|14766.8|14764.8|14765.5|14763.5|14769.4|14767.4|14765.5|14763.5|145
1648214960000|2022-03-25 13:29:20|14765.6|14763.6|14767.4|14765.4|14767.4|14765.4|14764.8|14762.8|71
1648214970000|2022-03-25 13:29:30|14766.9|14764.9|14762.8|14760.8|14767.4|14765.4|14762.8|14760.8|290
1648214980000|2022-03-25 13:29:40|14762.5|14760.5|14766.9|14764.9|14767.8|14765.8|14762.5|14760.5|237
1648214990000|2022-03-25 13:29:50|14766.8|14764.8|14765.1|14763.1|14767.1|14765.1|14764.8|14762.8|112
1648215000000|2022-03-25 13:30:00|14764.6|14763.6|14767.3|14766.3|14770.9|14769.9|14764.3|14763.3|1396
1648215010000|2022-03-25 13:30:10|14767.4|14766.4|14763|14762|14768.5|14767.5|14756.8|14755.8|825
1648215020000|2022-03-25 13:30:20|14763.4|14762.4|14756.9|14755.9|14764.9|14763.9|14754.8|14753.8|400
1648215030000|2022-03-25 13:30:30|14756.3|14755.3|14750|14749|14756.3|14755.3|14746.5|14745.5|680
1648215040000|2022-03-25 13:30:40|14750.5|14749.5|14763.9|14762.9|14764.9|14763.9|14750.5|14749.5|611
1648215050000|2022-03-25 13:30:50|14763.8|14762.8|14762.3|14761.3|14766.3|14765.3|14761.1|14760.1|477
1648215060000|2022-03-25 13:31:00|14761.9|14760.9|14755.8|14754.8|14764.9|14763.9|14754.3|14753.3|434
1648215070000|2022-03-25 13:31:10|14756|14755|14753.3|14752.3|14756.3|14755.3|14748.5|14747.5|707
1648215080000|2022-03-25 13:31:20|14753.1|14752.1|14755.8|14754.8|14757.1|14756.1|14748.6|14747.6|425
1648215090000|2022-03-25 13:31:30|14755.6|14754.6|14760.9|14759.9|14761.3|14760.3|14751.8|14750.8|372
1648215100000|2022-03-25 13:31:40|14761.3|14760.3|14774.9|14773.9|14777|14776|14761.1|14760.1|845
1648215110000|2022-03-25 13:31:50|14775|14774|14779.5|14778.5|14779.8|14778.8|14772.9|14771.9|648
1648215120000|2022-03-25 13:32:00|14779.4|14778.4|14776.3|14775.3|14781|14780|14774.5|14773.5|513
1648215130000|2022-03-25 13:32:10|14776.4|14775.4|14788.3|14787.3|14788.3|14787.3|14776.3|14775.3|530
1648215140000|2022-03-25 13:32:20|14788.5|14787.5|14785.6|14784.6|14789.9|14788.9|14783.3|14782.3|430
1648215150000|2022-03-25 13:32:30|14785.9|14784.9|14788.9|14787.9|14789.9|14788.9|14783.6|14782.6|290
1648215160000|2022-03-25 13:32:40|14788.5|14787.5|14787.8|14786.8|14790.4|14789.4|14785.8|14784.8|337
1648215170000|2022-03-25 13:32:50|14787.5|14786.5|14777|14776|14789.9|14788.9|14777|14776|358
1648215180000|2022-03-25 13:33:00|14776.6|14775.6|14767.5|14766.5|14776.6|14775.6|14760.4|14759.4|782
1648215190000|2022-03-25 13:33:10|14767.6|14766.6|14770.8|14769.8|14770.8|14769.8|14759.4|14758.4|414
1648215200000|2022-03-25 13:33:20|14771|14770|14769.9|14768.9|14772.5|14771.5|14768.4|14767.4|267
1648215210000|2022-03-25 13:33:30|14770.5|14769.5|14780.3|14779.3|14781.4|14780.4|14768.8|14767.8|389
1648215220000|2022-03-25 13:33:40|14780.4|14779.4|14780.4|14779.4|14785.6|14784.6|14777.1|14776.1|343
1648215230000|2022-03-25 13:33:50|14780.5|14779.5|14775|14774|14782|14781|14773.9|14772.9|301
1648215240000|2022-03-25 13:34:00|14774.3|14773.3|14765.9|14764.9|14777|14776|14765.6|14764.6|427
1648215250000|2022-03-25 13:34:10|14766|14765|14767.1|14766.1|14768.8|14767.8|14761.1|14760.1|336
1648215260000|2022-03-25 13:34:20|14767.4|14766.4|14758.9|14757.9|14767.5|14766.5|14757.5|14756.5|368
1648215270000|2022-03-25 13:34:30|14758.4|14757.4|14754.4|14753.4|14761.3|14760.3|14753.3|14752.3|517
1648215280000|2022-03-25 13:34:40|14754.3|14753.3|14752.5|14751.5|14757.8|14756.8|14752.5|14751.5|246
1648215290000|2022-03-25 13:34:50|14752.9|14751.9|14745.9|14744.9|14753.3|14752.3|14745.5|14744.5|528
1648215300000|2022-03-25 13:35:00|14745.8|14744.8|14745.4|14744.4|14750.3|14749.3|14740.4|14739.4|682
1648215310000|2022-03-25 13:35:10|14743.9|14742.9|14739.1|14738.1|14743.9|14742.9|14736.4|14735.4|519
1648215320000|2022-03-25 13:35:20|14738.9|14737.9|14734.9|14733.9|14749.5|14748.5|14734.6|14733.6|907
1648215330000|2022-03-25 13:35:30|14735.3|14734.3|14736.9|14735.9|14746.4|14745.4|14733|14732|599
1648215340000|2022-03-25 13:35:40|14736|14735|14740.5|14739.5|14745.8|14744.8|14735.3|14734.3|327
1648215350000|2022-03-25 13:35:50|14740.3|14739.3|14741|14740|14742|14741|14735|14734|297
1648215360000|2022-03-25 13:36:00|14741.3|14740.3|14741.8|14740.8|14742.9|14741.9|14734.5|14733.5|370
1648215370000|2022-03-25 13:36:10|14742.1|14741.1|14740.6|14739.6|14744.8|14743.8|14737.8|14736.8|301
1648215380000|2022-03-25 13:36:20|14740.5|14739.5|14735.6|14734.6|14741|14740|14732.9|14731.9|380
1648215390000|2022-03-25 13:36:30|14737.5|14736.5|14730.3|14729.3|14738.8|14737.8|14728|14727|471
1648215400000|2022-03-25 13:36:40|14731.3|14730.3|14737.1|14736.1|14742|14741|14731.3|14730.3|406
1648215410000|2022-03-25 13:36:50|14736.9|14735.9|14746.6|14745.6|14746.6|14745.6|14735.6|14734.6|284
1648215420000|2022-03-25 13:37:00|14747|14746|14759.6|14758.6|14760.3|14759.3|14747|14746|806
1648215430000|2022-03-25 13:37:10|14759.3|14758.3|14756|14755|14760.5|14759.5|14754.3|14753.3|675
1648215440000|2022-03-25 13:37:20|14755.3|14754.3|14748.1|14747.1|14755.8|14754.8|14747.5|14746.5|343
1648215450000|2022-03-25 13:37:30|14748|14747|14750.3|14749.3|14753.6|14752.6|14744.9|14743.9|250
1648215460000|2022-03-25 13:37:40|14750.1|14749.1|14744.5|14743.5|14752.5|14751.5|14744.5|14743.5|276
1648215470000|2022-03-25 13:37:50|14745.3|14744.3|14744|14743|14747.5|14746.5|14739.1|14738.1|340
1648215480000|2022-03-25 13:38:00|14743.9|14742.9|14738|14737|14747.3|14746.3|14737.1|14736.1|418
1648215490000|2022-03-25 13:38:10|14738.1|14737.1|14738.8|14737.8|14740|14739|14732.6|14731.6|375
1648215500000|2022-03-25 13:38:20|14738.9|14737.9|14747.5|14746.5|14752.8|14751.8|14738.6|14737.6|407
1648215510000|2022-03-25 13:38:30|14747.9|14746.9|14745.5|14744.5|14751.8|14750.8|14744|14743|285
1648215520000|2022-03-25 13:38:40|14745.3|14744.3|14737.8|14736.8|14746|14745|14737.6|14736.6|274
1648215530000|2022-03-25 13:38:50|14737.9|14736.9|14739.6|14738.6|14745.4|14744.4|14737.9|14736.9|184
1648215540000|2022-03-25 13:39:00|14739.5|14738.5|14736|14735|14742.1|14741.1|14735.8|14734.8|330
1648215550000|2022-03-25 13:39:10|14736.4|14735.4|14746.4|14745.4|14748.9|14747.9|14735.6|14734.6|306
1648215560000|2022-03-25 13:39:20|14746.3|14745.3|14741|14740|14748.3|14747.3|14740.4|14739.4|217
1648215570000|2022-03-25 13:39:30|14741.3|14740.3|14730.5|14729.5|14741.4|14740.4|14730.5|14729.5|338
1648215580000|2022-03-25 13:39:40|14730.3|14729.3|14725.3|14724.3|14731.3|14730.3|14725.3|14724.3|560
1648215590000|2022-03-25 13:39:50|14725.4|14724.4|14723.3|14722.3|14726.1|14725.1|14721.3|14720.3|421
1648215600000|2022-03-25 13:40:00|14723.1|14722.1|14727.8|14726.8|14733.8|14732.8|14722.3|14721.3|505
1648215610000|2022-03-25 13:40:10|14727.9|14726.9|14718.6|14717.6|14730|14729|14718.5|14717.5|420
1648215620000|2022-03-25 13:40:20|14718.1|14717.1|14721.1|14720.1|14727.8|14726.8|14716.3|14715.3|659
1648215630000|2022-03-25 13:40:30|14721|14720|14728.6|14727.6|14728.6|14727.6|14717.8|14716.8|376
1648215640000|2022-03-25 13:40:40|14729|14728|14724|14723|14730.5|14729.5|14722.5|14721.5|224
1648215650000|2022-03-25 13:40:50|14724.1|14723.1|14722.4|14721.4|14728.3|14727.3|14720.9|14719.9|204
1648215660000|2022-03-25 13:41:00|14721.8|14720.8|14730.5|14729.5|14731|14730|14721.8|14720.8|228
1648215670000|2022-03-25 13:41:10|14729.5|14728.5|14732.3|14731.3|14738.5|14737.5|14729.3|14728.3|351
1648215680000|2022-03-25 13:41:20|14732.5|14731.5|14733.9|14732.9|14735.1|14734.1|14730.1|14729.1|129
1648215690000|2022-03-25 13:41:30|14734|14733|14744.8|14743.8|14745.8|14744.8|14734|14733|373
1648215700000|2022-03-25 13:41:40|14745.1|14744.1|14744.3|14743.3|14749.3|14748.3|14744|14743|476
1648215710000|2022-03-25 13:41:50|14744.1|14743.1|14737.5|14736.5|14744.1|14743.1|14737.3|14736.3|239
1648215720000|2022-03-25 13:42:00|14737.6|14736.6|14737.6|14736.6|14740.5|14739.5|14735.3|14734.3|196
1648215730000|2022-03-25 13:42:10|14737.8|14736.8|14738.9|14737.9|14743.3|14742.3|14737|14736|179
1648215740000|2022-03-25 13:42:20|14739.3|14738.3|14743|14742|14746.1|14745.1|14738.6|14737.6|201
1648215750000|2022-03-25 13:42:30|14742.3|14741.3|14742.1|14741.1|14744|14743|14738.9|14737.9|134
1648215760000|2022-03-25 13:42:40|14742.3|14741.3|14744.3|14743.3|14744.8|14743.8|14738.5|14737.5|194
1648215770000|2022-03-25 13:42:50|14744.5|14743.5|14748.3|14747.3|14749.5|14748.5|14744.1|14743.1|486
1648215780000|2022-03-25 13:43:00|14748|14747|14746.8|14745.8|14754.1|14753.1|14744.4|14743.4|324
1648215790000|2022-03-25 13:43:10|14746.9|14745.9|14745.3|14744.3|14749.1|14748.1|14744.3|14743.3|168
1648215800000|2022-03-25 13:43:20|14745|14744|14743.3|14742.3|14745.5|14744.5|14742.5|14741.5|202
1648215810000|2022-03-25 13:43:30|14743.4|14742.4|14745.8|14744.8|14746.8|14745.8|14737.6|14736.6|297
1648215820000|2022-03-25 13:43:40|14745.6|14744.6|14734.5|14733.5|14746.5|14745.5|14734.4|14733.4|307
1648215830000|2022-03-25 13:43:50|14734.6|14733.6|14732|14731|14735.6|14734.6|14729.6|14728.6|349
1648215840000|2022-03-25 13:44:00|14732.6|14731.6|14736.8|14735.8|14739.5|14738.5|14729.4|14728.4|227
1648215850000|2022-03-25 13:44:10|14736|14735|14743|14742|14743.1|14742.1|14735.6|14734.6|178
1648215860000|2022-03-25 13:44:20|14742.8|14741.8|14738|14737|14742.8|14741.8|14737.1|14736.1|128
1648215870000|2022-03-25 13:44:30|14738.1|14737.1|14742.9|14741.9|14742.9|14741.9|14735.1|14734.1|244
1648215880000|2022-03-25 13:44:40|14742.8|14741.8|14745.8|14744.8|14749.6|14748.6|14741.9|14740.9|268
1648215890000|2022-03-25 13:44:50|14745.5|14744.5|14745|14744|14747.3|14746.3|14740.4|14739.4|404
1648215900000|2022-03-25 13:45:00|14744.4|14743.4|14756.4|14755.4|14758.9|14757.9|14744.4|14743.4|576
1648215910000|2022-03-25 13:45:10|14756.3|14755.3|14749.4|14748.4|14757|14756|14747.4|14746.4|301
1648215920000|2022-03-25 13:45:20|14749|14748|14736.3|14735.3|14749|14748|14735.4|14734.4|495
1648215930000|2022-03-25 13:45:30|14735.5|14734.5|14737|14736|14739.3|14738.3|14734.4|14733.4|327
1648215940000|2022-03-25 13:45:40|14736.9|14735.9|14736|14735|14740.8|14739.8|14734.3|14733.3|154
1648215950000|2022-03-25 13:45:50|14735.8|14734.8|14734.1|14733.1|14737.3|14736.3|14730.6|14729.6|273
1648215960000|2022-03-25 13:46:00|14734.4|14733.4|14741|14740|14742.3|14741.3|14733.3|14732.3|298
1648215970000|2022-03-25 13:46:10|14740.9|14739.9|14742.1|14741.1|14745|14744|14739.6|14738.6|228
1648215980000|2022-03-25 13:46:20|14741.9|14740.9|14749.3|14748.3|14751.1|14750.1|14741.5|14740.5|273
1648215990000|2022-03-25 13:46:30|14749.4|14748.4|14747.5|14746.5|14750.1|14749.1|14747|14746|180
1648216000000|2022-03-25 13:46:40|14747.8|14746.8|14753.8|14752.8|14753.8|14752.8|14747.8|14746.8|266
1648216010000|2022-03-25 13:46:50|14753.5|14752.5|14758.6|14757.6|14766.4|14765.4|14753.5|14752.5|815
1648216020000|2022-03-25 13:47:00|14759|14758|14760.3|14759.3|14760.8|14759.8|14753|14752|439
1648216030000|2022-03-25 13:47:10|14760.6|14759.6|14769.3|14768.3|14769.9|14768.9|14759.9|14758.9|376
1648216040000|2022-03-25 13:47:20|14769.5|14768.5|14772|14771|14774.9|14773.9|14767.4|14766.4|569
1648216050000|2022-03-25 13:47:30|14772.3|14771.3|14767.5|14766.5|14774.1|14773.1|14766.4|14765.4|245
1648216060000|2022-03-25 13:47:40|14767.6|14766.6|14761.8|14760.8|14768.8|14767.8|14760.3|14759.3|258
1648216070000|2022-03-25 13:47:50|14762.3|14761.3|14766.8|14765.8|14766.8|14765.8|14761|14760|169
1648216080000|2022-03-25 13:48:00|14767|14766|14772.1|14771.1|14772.8|14771.8|14763|14762|213
1648216090000|2022-03-25 13:48:10|14772.3|14771.3|14775.6|14774.6|14777.4|14776.4|14770.9|14769.9|366
1648216100000|2022-03-25 13:48:20|14775.5|14774.5|14776.8|14775.8|14777.3|14776.3|14773.8|14772.8|298
1648216110000|2022-03-25 13:48:30|14776.9|14775.9|14778.4|14777.4|14779.6|14778.6|14776.3|14775.3|336
1648216120000|2022-03-25 13:48:40|14778.3|14777.3|14772.5|14771.5|14778.3|14777.3|14770.5|14769.5|310
1648216130000|2022-03-25 13:48:50|14772.6|14771.6|14772.3|14771.3|14772.9|14771.9|14770.5|14769.5|164
1648216140000|2022-03-25 13:49:00|14770.6|14769.6|14775.4|14774.4|14777.6|14776.6|14768.6|14767.6|421
1648216150000|2022-03-25 13:49:10|14775.1|14774.1|14778|14777|14779.8|14778.8|14773.9|14772.9|226
1648216160000|2022-03-25 13:49:20|14777.8|14776.8|14771.8|14770.8|14777.9|14776.9|14771.8|14770.8|235
1648216170000|2022-03-25 13:49:30|14771.9|14770.9|14760.6|14759.6|14771.9|14770.9|14759.3|14758.3|433
1648216180000|2022-03-25 13:49:40|14760.5|14759.5|14758.8|14757.8|14762.3|14761.3|14756.6|14755.6|281
1648216190000|2022-03-25 13:49:50|14758.6|14757.6|14762.9|14761.9|14763.3|14762.3|14755.1|14754.1|258
1648216200000|2022-03-25 13:50:00|14762.8|14761.8|14746.8|14745.8|14763.1|14762.1|14745.3|14744.3|656
1648216210000|2022-03-25 13:50:10|14746.4|14745.4|14749.4|14748.4|14751|14750|14745|14744|367
1648216220000|2022-03-25 13:50:20|14749.5|14748.5|14758.5|14757.5|14759.4|14758.4|14747.4|14746.4|292
1648216230000|2022-03-25 13:50:30|14758.1|14757.1|14770.1|14769.1|14770.9|14769.9|14757.4|14756.4|384
1648216240000|2022-03-25 13:50:40|14770.3|14769.3|14775.1|14774.1|14775.3|14774.3|14768.4|14767.4|310
1648216250000|2022-03-25 13:50:50|14775|14774|14771.1|14770.1|14776.8|14775.8|14769.9|14768.9|325
1648216260000|2022-03-25 13:51:00|14771.4|14770.4|14775.3|14774.3|14776.3|14775.3|14768|14767|264
1648216270000|2022-03-25 13:51:10|14775.8|14774.8|14775.9|14774.9|14777.1|14776.1|14772.8|14771.8|232
1648216280000|2022-03-25 13:51:20|14776|14775|14772.8|14771.8|14777|14776|14772.4|14771.4|203
1648216290000|2022-03-25 13:51:30|14772.4|14771.4|14769.4|14768.4|14775|14774|14766.9|14765.9|283
1648216300000|2022-03-25 13:51:40|14770.6|14769.6|14771|14770|14771.9|14770.9|14767.5|14766.5|157
1648216310000|2022-03-25 13:51:50|14771.3|14770.3|14767.8|14766.8|14771.3|14770.3|14765.5|14764.5|149
1648216320000|2022-03-25 13:52:00|14767.6|14766.6|14762.5|14761.5|14768|14767|14762.4|14761.4|235
1648216330000|2022-03-25 13:52:10|14761.3|14760.3|14753.3|14752.3|14761.3|14760.3|14751.5|14750.5|367
1648216340000|2022-03-25 13:52:20|14753.5|14752.5|14751.8|14750.8|14759.1|14758.1|14751.6|14750.6|206
1648216350000|2022-03-25 13:52:30|14751.6|14750.6|14749.1|14748.1|14755.3|14754.3|14746|14745|490
1648216360000|2022-03-25 13:52:40|14749.5|14748.5|14750.5|14749.5|14753|14752|14747|14746|342
1648216370000|2022-03-25 13:52:50|14750.4|14749.4|14750.8|14749.8|14753.5|14752.5|14749|14748|183
1648216380000|2022-03-25 13:53:00|14750.9|14749.9|14756.3|14755.3|14757.3|14756.3|14748|14747|259
1648216390000|2022-03-25 13:53:10|14756.8|14755.8|14748.6|14747.6|14757.5|14756.5|14748.6|14747.6|209
1648216400000|2022-03-25 13:53:20|14748.8|14747.8|14758.3|14757.3|14761|14760|14746.5|14745.5|272
1648216410000|2022-03-25 13:53:30|14758.5|14757.5|14758.6|14757.6|14760.4|14759.4|14756.4|14755.4|161
1648216420000|2022-03-25 13:53:40|14758.5|14757.5|14752.3|14751.3|14758.5|14757.5|14750.8|14749.8|155
1648216430000|2022-03-25 13:53:50|14752.9|14751.9|14756.4|14755.4|14756.4|14755.4|14747.9|14746.9|176
1648216440000|2022-03-25 13:54:00|14756.5|14755.5|14763.8|14762.8|14764|14763|14754.4|14753.4|225
1648216450000|2022-03-25 13:54:10|14763.4|14762.4|14763.4|14762.4|14764|14763|14760|14759|158
1648216460000|2022-03-25 13:54:20|14763.3|14762.3|14762.4|14761.4|14766.4|14765.4|14761.5|14760.5|159
1648216470000|2022-03-25 13:54:30|14762.6|14761.6|14764.1|14763.1|14768.6|14767.6|14761.8|14760.8|301
1648216480000|2022-03-25 13:54:40|14765.5|14764.5|14765.4|14764.4|14768.8|14767.8|14764|14763|172
1648216490000|2022-03-25 13:54:50|14765.5|14764.5|14765.9|14764.9|14766.4|14765.4|14762.9|14761.9|168
1648216500000|2022-03-25 13:55:00|14765.5|14764.5|14768.9|14767.9|14769.5|14768.5|14764.3|14763.3|227
1648216510000|2022-03-25 13:55:10|14768.8|14767.8|14759.6|14758.6|14768.9|14767.9|14756.6|14755.6|275
1648216520000|2022-03-25 13:55:20|14759.3|14758.3|14757.4|14756.4|14760|14759|14754.9|14753.9|210
1648216530000|2022-03-25 13:55:30|14757.5|14756.5|14741.9|14740.9|14757.5|14756.5|14741.9|14740.9|649
1648216540000|2022-03-25 13:55:40|14741.4|14740.4|14739.3|14738.3|14742|14741|14738|14737|463
1648216550000|2022-03-25 13:55:50|14739.5|14738.5|14735.1|14734.1|14739.8|14738.8|14732.1|14731.1|367
1648216560000|2022-03-25 13:56:00|14735.3|14734.3|14735.3|14734.3|14736|14735|14725.6|14724.6|571
1648216570000|2022-03-25 13:56:10|14735.4|14734.4|14739.4|14738.4|14739.6|14738.6|14733.6|14732.6|236
1648216580000|2022-03-25 13:56:20|14739.5|14738.5|14738|14737|14739.9|14738.9|14735.1|14734.1|163
1648216590000|2022-03-25 13:56:30|14737.5|14736.5|14731.5|14730.5|14739.1|14738.1|14731.5|14730.5|133
1648216600000|2022-03-25 13:56:40|14731.1|14730.1|14735.3|14734.3|14735.3|14734.3|14727.5|14726.5|229
1648216610000|2022-03-25 13:56:50|14735.4|14734.4|14727.3|14726.3|14735.5|14734.5|14726.6|14725.6|156
1648216620000|2022-03-25 13:57:00|14727.4|14726.4|14726.1|14725.1|14728|14727|14722.4|14721.4|417
1648216630000|2022-03-25 13:57:10|14725.9|14724.9|14720.3|14719.3|14728.6|14727.6|14720.1|14719.1|262
1648216640000|2022-03-25 13:57:20|14720.1|14719.1|14721.5|14720.5|14723.4|14722.4|14716.5|14715.5|402
1648216650000|2022-03-25 13:57:30|14721.4|14720.4|14723.3|14722.3|14727.5|14726.5|14720.3|14719.3|236
1648216660000|2022-03-25 13:57:40|14722.9|14721.9|14722.4|14721.4|14723.5|14722.5|14719.1|14718.1|191
1648216670000|2022-03-25 13:57:50|14722.8|14721.8|14715.4|14714.4|14723|14722|14714.4|14713.4|324
1648216680000|2022-03-25 13:58:00|14716.4|14715.4|14714.9|14713.9|14718.9|14717.9|14711|14710|512
1648216690000|2022-03-25 13:58:10|14715.1|14714.1|14716|14715|14716.3|14715.3|14712.4|14711.4|185
1648216700000|2022-03-25 13:58:20|14716.1|14715.1|14719.3|14718.3|14719.3|14718.3|14714.1|14713.1|270
1648216710000|2022-03-25 13:58:30|14719|14718|14722.5|14721.5|14723.3|14722.3|14718.3|14717.3|312
1648216720000|2022-03-25 13:58:40|14722.4|14721.4|14720.9|14719.9|14723.3|14722.3|14720|14719|181
1648216730000|2022-03-25 13:58:50|14720.8|14719.8|14724.3|14723.3|14724.4|14723.4|14719|14718|164
1648216740000|2022-03-25 13:59:00|14724.4|14723.4|14727.4|14726.4|14730.4|14729.4|14723.9|14722.9|374
1648216750000|2022-03-25 13:59:10|14727.3|14726.3|14730.5|14729.5|14731.4|14730.4|14725.4|14724.4|166
1648216760000|2022-03-25 13:59:20|14730.3|14729.3|14724.6|14723.6|14730.5|14729.5|14724.4|14723.4|198
1648216770000|2022-03-25 13:59:30|14724.5|14723.5|14722.8|14721.8|14725|14724|14722.3|14721.3|189
1648216780000|2022-03-25 13:59:40|14722.6|14721.6|14721.1|14720.1|14722.9|14721.9|14718.8|14717.8|191
1648216790000|2022-03-25 13:59:50|14721.3|14720.3|14723.6|14722.6|14725|14724|14718.4|14717.4|180
1648216800000|2022-03-25 14:00:00|14722.8|14721.8|14725.6|14724.6|14734.1|14733.1|14722.1|14721.1|638
1648216810000|2022-03-25 14:00:10|14726|14725|14728.4|14727.4|14730.6|14729.6|14724.8|14723.8|242
1648216820000|2022-03-25 14:00:20|14728.5|14727.5|14725.6|14724.6|14728.5|14727.5|14722|14721|231
1648216830000|2022-03-25 14:00:30|14725.5|14724.5|14714.6|14713.6|14725.8|14724.8|14714|14713|381
1648216840000|2022-03-25 14:00:40|14715|14714|14712.8|14711.8|14717|14716|14707.6|14706.6|671
1648216850000|2022-03-25 14:00:50|14712.3|14711.3|14714.5|14713.5|14716.1|14715.1|14711.3|14710.3|178
1648216860000|2022-03-25 14:01:00|14714.3|14713.3|14712.4|14711.4|14719.1|14718.1|14710.9|14709.9|288
1648216870000|2022-03-25 14:01:10|14712.3|14711.3|14712.8|14711.8|14716.3|14715.3|14711.8|14710.8|230
1648216880000|2022-03-25 14:01:20|14712.9|14711.9|14713.8|14712.8|14717.8|14716.8|14710.4|14709.4|281
1648216890000|2022-03-25 14:01:30|14714.1|14713.1|14710|14709|14714.6|14713.6|14709.3|14708.3|162
1648216900000|2022-03-25 14:01:40|14710.1|14709.1|14710|14709|14713.4|14712.4|14707.8|14706.8|239
1648216910000|2022-03-25 14:01:50|14710.3|14709.3|14711.5|14710.5|14713.4|14712.4|14707.6|14706.6|154
1648216920000|2022-03-25 14:02:00|14711.9|14710.9|14703.9|14702.9|14714.1|14713.1|14703.1|14702.1|312
1648216930000|2022-03-25 14:02:10|14704.6|14703.6|14712.3|14711.3|14712.9|14711.9|14703.8|14702.8|258
1648216940000|2022-03-25 14:02:20|14712.4|14711.4|14715.5|14714.5|14716.4|14715.4|14708.5|14707.5|329
1648216950000|2022-03-25 14:02:30|14715.6|14714.6|14706|14705|14716.8|14715.8|14706|14705|262
1648216960000|2022-03-25 14:02:40|14705.9|14704.9|14704.3|14703.3|14705.9|14704.9|14703.1|14702.1|231
1648216970000|2022-03-25 14:02:50|14704.8|14703.8|14706.5|14705.5|14712.4|14711.4|14704.8|14703.8|250
1648216980000|2022-03-25 14:03:00|14706.8|14705.8|14709.1|14708.1|14711|14710|14705.1|14704.1|181
1648216990000|2022-03-25 14:03:10|14709|14708|14699.1|14698.1|14709|14708|14698.8|14697.8|537
1648217000000|2022-03-25 14:03:20|14699|14698|14706.4|14705.4|14706.4|14705.4|14696.8|14695.8|384
1648217010000|2022-03-25 14:03:30|14706|14705|14698.8|14697.8|14706.6|14705.6|14698.8|14697.8|242
1648217020000|2022-03-25 14:03:40|14698.6|14697.6|14700.1|14699.1|14701.8|14700.8|14698|14697|173
1648217030000|2022-03-25 14:03:50|14700.5|14699.5|14705|14704|14705.6|14704.6|14699.3|14698.3|238
1648217040000|2022-03-25 14:04:00|14704.8|14703.8|14709|14708|14711.4|14710.4|14702.1|14701.1|522
1648217050000|2022-03-25 14:04:10|14708.9|14707.9|14709.5|14708.5|14711.8|14710.8|14706.8|14705.8|200
1648217060000|2022-03-25 14:04:20|14710|14709|14715.9|14714.9|14716.3|14715.3|14709|14708|340
1648217070000|2022-03-25 14:04:30|14716|14715|14714.5|14713.5|14717.1|14716.1|14713|14712|248
1648217080000|2022-03-25 14:04:40|14714.4|14713.4|14716.3|14715.3|14719.5|14718.5|14714|14713|344
1648217090000|2022-03-25 14:04:50|14716|14715|14714.8|14713.8|14718|14717|14713.8|14712.8|228
1648217100000|2022-03-25 14:05:00|14715.4|14714.4|14719.9|14718.9|14720.5|14719.5|14715.4|14714.4|276
1648217110000|2022-03-25 14:05:10|14720.3|14719.3|14711.5|14710.5|14720.3|14719.3|14710.9|14709.9|305
1648217120000|2022-03-25 14:05:20|14711.3|14710.3|14705.9|14704.9|14712|14711|14705.9|14704.9|279
1648217130000|2022-03-25 14:05:30|14706|14705|14709.3|14708.3|14710.3|14709.3|14705.6|14704.6|237
1648217140000|2022-03-25 14:05:40|14709.6|14708.6|14712.9|14711.9|14714.1|14713.1|14707.5|14706.5|173
1648217150000|2022-03-25 14:05:50|14713|14712|14718.5|14717.5|14720.9|14719.9|14710.3|14709.3|319
1648217160000|2022-03-25 14:06:00|14718.3|14717.3|14720|14719|14720.1|14719.1|14714.6|14713.6|228
1648217170000|2022-03-25 14:06:10|14719.9|14718.9|14719|14718|14720.1|14719.1|14716.4|14715.4|100
1648217180000|2022-03-25 14:06:20|14719.4|14718.4|14722.5|14721.5|14725.3|14724.3|14719.3|14718.3|431
1648217190000|2022-03-25 14:06:30|14722.6|14721.6|14720.1|14719.1|14723.9|14722.9|14717.8|14716.8|250
1648217200000|2022-03-25 14:06:40|14720.4|14719.4|14720.3|14719.3|14723|14722|14717.4|14716.4|210
1648217210000|2022-03-25 14:06:50|14720.4|14719.4|14714|14713|14720.9|14719.9|14713.9|14712.9|223
1648217220000|2022-03-25 14:07:00|14713.9|14712.9|14713.6|14712.6|14714.4|14713.4|14711.4|14710.4|415
1648217230000|2022-03-25 14:07:10|14713.9|14712.9|14715.1|14714.1|14715.4|14714.4|14708.9|14707.9|290
1648217240000|2022-03-25 14:07:20|14715.3|14714.3|14720.3|14719.3|14720.5|14719.5|14713|14712|207
1648217250000|2022-03-25 14:07:30|14720.6|14719.6|14718.8|14717.8|14721.4|14720.4|14718.5|14717.5|142
1648217260000|2022-03-25 14:07:40|14718.9|14717.9|14719.8|14718.8|14720.9|14719.9|14716.6|14715.6|132
1648217270000|2022-03-25 14:07:50|14719.9|14718.9|14727.6|14726.6|14728.6|14727.6|14719.9|14718.9|315
1648217280000|2022-03-25 14:08:00|14727.4|14726.4|14719.9|14718.9|14729.4|14728.4|14718.5|14717.5|345
1648217290000|2022-03-25 14:08:10|14719.4|14718.4|14727.5|14726.5|14727.9|14726.9|14718.9|14717.9|154
1648217300000|2022-03-25 14:08:20|14727.8|14726.8|14731.1|14730.1|14733|14732|14726.6|14725.6|278
1648217310000|2022-03-25 14:08:30|14730.8|14729.8|14733.4|14732.4|14735.4|14734.4|14727.4|14726.4|236
1648217320000|2022-03-25 14:08:40|14733.3|14732.3|14735.4|14734.4|14737.4|14736.4|14730.6|14729.6|301
1648217330000|2022-03-25 14:08:50|14735.3|14734.3|14740.6|14739.6|14740.9|14739.9|14734.6|14733.6|325
1648217340000|2022-03-25 14:09:00|14740.5|14739.5|14738.3|14737.3|14743.9|14742.9|14738|14737|349
1648217350000|2022-03-25 14:09:10|14738.4|14737.4|14740.5|14739.5|14742.4|14741.4|14738.4|14737.4|145
1648217360000|2022-03-25 14:09:20|14740.6|14739.6|14740.5|14739.5|14743.6|14742.6|14740.1|14739.1|128
1648217370000|2022-03-25 14:09:30|14741.1|14740.1|14739.1|14738.1|14741.6|14740.6|14738.4|14737.4|133
1648217380000|2022-03-25 14:09:40|14738.9|14737.9|14738.5|14737.5|14740.6|14739.6|14736.8|14735.8|182
1648217390000|2022-03-25 14:09:50|14738.4|14737.4|14738.4|14737.4|14741.1|14740.1|14737.4|14736.4|137
1648217400000|2022-03-25 14:10:00|14738.1|14737.1|14739.1|14738.1|14742.9|14741.9|14737.8|14736.8|172
1648217410000|2022-03-25 14:10:10|14739.3|14738.3|14737.8|14736.8|14739.6|14738.6|14733.4|14732.4|422
1648217420000|2022-03-25 14:10:20|14737.6|14736.6|14733.9|14732.9|14739.5|14738.5|14733.9|14732.9|178
1648217430000|2022-03-25 14:10:30|14734|14733|14736.3|14735.3|14737.9|14736.9|14730|14729|357
1648217440000|2022-03-25 14:10:40|14736.4|14735.4|14750.1|14749.1|14750.6|14749.6|14734.5|14733.5|745
1648217450000|2022-03-25 14:10:50|14750.3|14749.3|14742.6|14741.6|14751.8|14750.8|14742.4|14741.4|445
1648217460000|2022-03-25 14:11:00|14742.8|14741.8|14737.1|14736.1|14745.1|14744.1|14737.1|14736.1|250
1648217470000|2022-03-25 14:11:10|14736.9|14735.9|14738.9|14737.9|14742|14741|14736.9|14735.9|221
1648217480000|2022-03-25 14:11:20|14738.6|14737.6|14741.9|14740.9|14744.9|14743.9|14738.6|14737.6|126
1648217490000|2022-03-25 14:11:30|14741.4|14740.4|14742|14741|14744.5|14743.5|14740.3|14739.3|142
1648217500000|2022-03-25 14:11:40|14742.1|14741.1|14742.5|14741.5|14743.1|14742.1|14739.8|14738.8|98
1648217510000|2022-03-25 14:11:50|14742.6|14741.6|14745.8|14744.8|14745.9|14744.9|14741.6|14740.6|120
1648217520000|2022-03-25 14:12:00|14745.6|14744.6|14746.1|14745.1|14746.1|14745.1|14740.4|14739.4|144
1648217530000|2022-03-25 14:12:10|14745.9|14744.9|14740.5|14739.5|14745.9|14744.9|14736.3|14735.3|190
1648217540000|2022-03-25 14:12:20|14740.4|14739.4|14734.8|14733.8|14740.8|14739.8|14734.8|14733.8|97
1648217550000|2022-03-25 14:12:30|14734.6|14733.6|14732.8|14731.8|14734.6|14733.6|14731.4|14730.4|305
1648217560000|2022-03-25 14:12:40|14732.6|14731.6|14737.6|14736.6|14738.9|14737.9|14732|14731|166
1648217570000|2022-03-25 14:12:50|14737.8|14736.8|14736.3|14735.3|14738.9|14737.9|14735.3|14734.3|89
1648217580000|2022-03-25 14:13:00|14735.4|14734.4|14736.4|14735.4|14737.6|14736.6|14733.1|14732.1|121
1648217590000|2022-03-25 14:13:10|14735.9|14734.9|14735|14734|14737.8|14736.8|14733.3|14732.3|183
1648217600000|2022-03-25 14:13:20|14735.1|14734.1|14741.3|14740.3|14742.1|14741.1|14734|14733|237
1648217610000|2022-03-25 14:13:30|14741.4|14740.4|14735.9|14734.9|14742.5|14741.5|14735.1|14734.1|167
1648217620000|2022-03-25 14:13:40|14736.9|14735.9|14737.8|14736.8|14740.1|14739.1|14736.1|14735.1|88
1648217630000|2022-03-25 14:13:50|14737.9|14736.9|14740.1|14739.1|14742.4|14741.4|14737.9|14736.9|122
1648217640000|2022-03-25 14:14:00|14740.3|14739.3|14740.9|14739.9|14742.4|14741.4|14740.1|14739.1|134
1648217650000|2022-03-25 14:14:10|14740.8|14739.8|14740.4|14739.4|14742.8|14741.8|14740.1|14739.1|111
1648217660000|2022-03-25 14:14:20|14740.8|14739.8|14733.8|14732.8|14740.8|14739.8|14731.1|14730.1|342
1648217670000|2022-03-25 14:14:30|14732.8|14731.8|14733.4|14732.4|14734.4|14733.4|14731.1|14730.1|148
1648217680000|2022-03-25 14:14:40|14733.5|14732.5|14725.6|14724.6|14733.5|14732.5|14724.4|14723.4|377
1648217690000|2022-03-25 14:14:50|14725.5|14724.5|14715.8|14714.8|14726.4|14725.4|14715.6|14714.6|467
1648217700000|2022-03-25 14:15:00|14716.4|14715.4|14722.4|14721.4|14722.4|14721.4|14712.9|14711.9|368
1648217710000|2022-03-25 14:15:10|14722.3|14721.3|14710.8|14709.8|14722.3|14721.3|14709.9|14708.9|537
1648217720000|2022-03-25 14:15:20|14710|14709|14709.3|14708.3|14713.1|14712.1|14708.1|14707.1|255
1648217730000|2022-03-25 14:15:30|14709.4|14708.4|14711.6|14710.6|14712.3|14711.3|14705.8|14704.8|319
1648217740000|2022-03-25 14:15:40|14711.8|14710.8|14712.3|14711.3|14713.4|14712.4|14709.6|14708.6|126
1648217750000|2022-03-25 14:15:50|14712|14711|14709.3|14708.3|14712.4|14711.4|14708.4|14707.4|101
1648217760000|2022-03-25 14:16:00|14709.1|14708.1|14713.1|14712.1|14714|14713|14707.8|14706.8|206
1648217770000|2022-03-25 14:16:10|14712.9|14711.9|14714.3|14713.3|14716.4|14715.4|14711.9|14710.9|184
1648217780000|2022-03-25 14:16:20|14714.6|14713.6|14712|14711|14714.6|14713.6|14709.1|14708.1|137
1648217790000|2022-03-25 14:16:30|14712.1|14711.1|14717.9|14716.9|14718.5|14717.5|14711|14710|183
1648217800000|2022-03-25 14:16:40|14718.1|14717.1|14715.4|14714.4|14718.1|14717.1|14713.8|14712.8|150
1648217810000|2022-03-25 14:16:50|14715.3|14714.3|14720.1|14719.1|14720.6|14719.6|14715.1|14714.1|186
1648217820000|2022-03-25 14:17:00|14720.3|14719.3|14720.1|14719.1|14721.4|14720.4|14714|14713|219
1648217830000|2022-03-25 14:17:10|14719.9|14718.9|14716.1|14715.1|14721.4|14720.4|14716.1|14715.1|140
1648217840000|2022-03-25 14:17:20|14716.3|14715.3|14714|14713|14716.3|14715.3|14711.6|14710.6|161
1648217850000|2022-03-25 14:17:30|14715.1|14714.1|14709.8|14708.8|14716.3|14715.3|14709.4|14708.4|130
1648217860000|2022-03-25 14:17:40|14709.6|14708.6|14703.9|14702.9|14710.3|14709.3|14703.6|14702.6|244
1648217870000|2022-03-25 14:17:50|14703.8|14702.8|14704.6|14703.6|14705.5|14704.5|14701.8|14700.8|318
1648217880000|2022-03-25 14:18:00|14704.8|14703.8|14703|14702|14704.8|14703.8|14697.8|14696.8|426
1648217890000|2022-03-25 14:18:10|14702.6|14701.6|14704.9|14703.9|14707|14706|14701.1|14700.1|287
1648217900000|2022-03-25 14:18:20|14704.8|14703.8|14714.9|14713.9|14715|14714|14704.8|14703.8|373
1648217910000|2022-03-25 14:18:30|14714.5|14713.5|14714.8|14713.8|14715.3|14714.3|14711.6|14710.6|181
1648217920000|2022-03-25 14:18:40|14715.5|14714.5|14712.8|14711.8|14717.4|14716.4|14712.8|14711.8|137
1648217930000|2022-03-25 14:18:50|14712.9|14711.9|14715.9|14714.9|14716|14715|14710.9|14709.9|112
1648217940000|2022-03-25 14:19:00|14716|14715|14716.6|14715.6|14718.1|14717.1|14714|14713|143
1648217950000|2022-03-25 14:19:10|14716.8|14715.8|14723.6|14722.6|14724.8|14723.8|14716.8|14715.8|416
1648217960000|2022-03-25 14:19:20|14723.3|14722.3|14726.6|14725.6|14728.1|14727.1|14722.4|14721.4|317
1648217970000|2022-03-25 14:19:30|14726|14725|14724.6|14723.6|14731.6|14730.6|14724.1|14723.1|419
1648217980000|2022-03-25 14:19:40|14724.8|14723.8|14728.9|14727.9|14729.5|14728.5|14724.5|14723.5|127
1648217990000|2022-03-25 14:19:50|14729|14728|14725.3|14724.3|14730.5|14729.5|14725.1|14724.1|258
1648218000000|2022-03-25 14:20:00|14724.9|14723.9|14732.4|14731.4|14732.4|14731.4|14724.1|14723.1|274
1648218010000|2022-03-25 14:20:10|14732.6|14731.6|14730.5|14729.5|14734.4|14733.4|14729.9|14728.9|206
1648218020000|2022-03-25 14:20:20|14730.6|14729.6|14725.4|14724.4|14730.6|14729.6|14724.5|14723.5|218
1648218030000|2022-03-25 14:20:30|14725.3|14724.3|14726.9|14725.9|14727.6|14726.6|14723.3|14722.3|248
1648218040000|2022-03-25 14:20:40|14726.6|14725.6|14729.6|14728.6|14730.4|14729.4|14726.5|14725.5|196
1648218050000|2022-03-25 14:20:50|14729.8|14728.8|14733.4|14732.4|14733.4|14732.4|14726.9|14725.9|154
1648218060000|2022-03-25 14:21:00|14733.1|14732.1|14734.1|14733.1|14736.1|14735.1|14730.6|14729.6|354
1648218070000|2022-03-25 14:21:10|14733.9|14732.9|14736.5|14735.5|14737.8|14736.8|14732.5|14731.5|372
1648218080000|2022-03-25 14:21:20|14737.3|14736.3|14743.8|14742.8|14743.8|14742.8|14736.6|14735.6|349
1648218090000|2022-03-25 14:21:30|14744.1|14743.1|14745.5|14744.5|14746.9|14745.9|14742.6|14741.6|361
1648218100000|2022-03-25 14:21:40|14745.3|14744.3|14746.1|14745.1|14746.6|14745.6|14743.9|14742.9|164
1648218110000|2022-03-25 14:21:50|14746.6|14745.6|14739.4|14738.4|14748.1|14747.1|14738.5|14737.5|279
1648218120000|2022-03-25 14:22:00|14739.9|14738.9|14737.6|14736.6|14742|14741|14736.8|14735.8|277
1648218130000|2022-03-25 14:22:10|14737.8|14736.8|14739.5|14738.5|14741.6|14740.6|14736.5|14735.5|205
1648218140000|2022-03-25 14:22:20|14739.4|14738.4|14755.4|14754.4|14756.1|14755.1|14739.4|14738.4|504
1648218150000|2022-03-25 14:22:30|14755.6|14754.6|14755.6|14754.6|14758.9|14757.9|14753.9|14752.9|587
1648218160000|2022-03-25 14:22:40|14756.4|14755.4|14755.6|14754.6|14756.4|14755.4|14751.6|14750.6|213
1648218170000|2022-03-25 14:22:50|14755.8|14754.8|14753.6|14752.6|14756.6|14755.6|14753.4|14752.4|172
1648218180000|2022-03-25 14:23:00|14753.5|14752.5|14757.5|14756.5|14758.9|14757.9|14752.3|14751.3|220
1648218190000|2022-03-25 14:23:10|14757.4|14756.4|14754.3|14753.3|14757.5|14756.5|14753.4|14752.4|140
1648218200000|2022-03-25 14:23:20|14754.1|14753.1|14752.5|14751.5|14755.6|14754.6|14752.5|14751.5|106
1648218210000|2022-03-25 14:23:30|14752.4|14751.4|14751.5|14750.5|14753.4|14752.4|14750.5|14749.5|155
1648218220000|2022-03-25 14:23:40|14751.9|14750.9|14756|14755|14756.6|14755.6|14751.5|14750.5|197
1648218230000|2022-03-25 14:23:50|14755.9|14754.9|14761.9|14760.9|14761.9|14760.9|14755.9|14754.9|268
1648218240000|2022-03-25 14:24:00|14762.4|14761.4|14772.1|14771.1|14773|14772|14761.8|14760.8|701
1648218250000|2022-03-25 14:24:10|14772.5|14771.5|14771.1|14770.1|14777.9|14776.9|14769.6|14768.6|764
1648218260000|2022-03-25 14:24:20|14771|14770|14769.4|14768.4|14774.1|14773.1|14768.9|14767.9|265
1648218270000|2022-03-25 14:24:30|14769.3|14768.3|14772.4|14771.4|14772.6|14771.6|14769.1|14768.1|124
1648218280000|2022-03-25 14:24:40|14772|14771|14769.6|14768.6|14772|14771|14768.9|14767.9|151
1648218290000|2022-03-25 14:24:50|14769.1|14768.1|14769.4|14768.4|14770.1|14769.1|14766.1|14765.1|267
1648218300000|2022-03-25 14:25:00|14769.5|14768.5|14770.1|14769.1|14772.6|14771.6|14769|14768|168
1648218310000|2022-03-25 14:25:10|14769|14768|14764.6|14763.6|14769.6|14768.6|14763.6|14762.6|257
1648218320000|2022-03-25 14:25:20|14764.8|14763.8|14762|14761|14764.8|14763.8|14760.1|14759.1|243
1648218330000|2022-03-25 14:25:30|14761.8|14760.8|14756.1|14755.1|14762|14761|14756.1|14755.1|229
1648218340000|2022-03-25 14:25:40|14756|14755|14754.5|14753.5|14756.4|14755.4|14753.4|14752.4|188
1648218350000|2022-03-25 14:25:50|14754.6|14753.6|14752.9|14751.9|14754.6|14753.6|14751.8|14750.8|191
1648218360000|2022-03-25 14:26:00|14753.4|14752.4|14742.6|14741.6|14753.4|14752.4|14742.6|14741.6|609
1648218370000|2022-03-25 14:26:10|14742.8|14741.8|14750|14749|14750.4|14749.4|14742.5|14741.5|228
1648218380000|2022-03-25 14:26:20|14749.9|14748.9|14748.9|14747.9|14751.6|14750.6|14748.4|14747.4|197
1648218390000|2022-03-25 14:26:30|14748.8|14747.8|14750.3|14749.3|14752|14751|14748.8|14747.8|102
1648218400000|2022-03-25 14:26:40|14751.1|14750.1|14755|14754|14755.6|14754.6|14749.1|14748.1|241
1648218410000|2022-03-25 14:26:50|14755.6|14754.6|14751.9|14750.9|14757|14756|14751.8|14750.8|322
1648218420000|2022-03-25 14:27:00|14752.1|14751.1|14761.1|14760.1|14762|14761|14752.1|14751.1|256
1648218430000|2022-03-25 14:27:10|14760.8|14759.8|14758.8|14757.8|14761.4|14760.4|14754.5|14753.5|192
1648218440000|2022-03-25 14:27:20|14758.9|14757.9|14756.5|14755.5|14761.1|14760.1|14754.9|14753.9|110
1648218450000|2022-03-25 14:27:30|14756.8|14755.8|14752|14751|14756.9|14755.9|14750.8|14749.8|139
1648218460000|2022-03-25 14:27:40|14751.9|14750.9|14755.4|14754.4|14756.5|14755.5|14750.4|14749.4|147
1648218470000|2022-03-25 14:27:50|14755.1|14754.1|14759.1|14758.1|14760.5|14759.5|14755.1|14754.1|99
1648218480000|2022-03-25 14:28:00|14759.3|14758.3|14760.6|14759.6|14762.4|14761.4|14758.1|14757.1|194
1648218490000|2022-03-25 14:28:10|14760.5|14759.5|14757.8|14756.8|14761.1|14760.1|14756.8|14755.8|128
1648218500000|2022-03-25 14:28:20|14757.6|14756.6|14750.3|14749.3|14758|14757|14750|14749|116
1648218510000|2022-03-25 14:28:30|14750|14749|14750.9|14749.9|14751.8|14750.8|14748.1|14747.1|160
1648218520000|2022-03-25 14:28:40|14750.8|14749.8|14753.1|14752.1|14753.5|14752.5|14749.8|14748.8|112
1648218530000|2022-03-25 14:28:50|14752.9|14751.9|14748.4|14747.4|14753.6|14752.6|14746.8|14745.8|183
1648218540000|2022-03-25 14:29:00|14748.3|14747.3|14751.1|14750.1|14751.9|14750.9|14747.8|14746.8|138
1648218550000|2022-03-25 14:29:10|14751|14750|14752.1|14751.1|14753.5|14752.5|14750.6|14749.6|119
1648218560000|2022-03-25 14:29:20|14751.9|14750.9|14750|14749|14753.3|14752.3|14748.5|14747.5|83
1648218570000|2022-03-25 14:29:30|14749.9|14748.9|14747.8|14746.8|14750.4|14749.4|14745.5|14744.5|135
1648218580000|2022-03-25 14:29:40|14747.6|14746.6|14747|14746|14747.8|14746.8|14745.5|14744.5|101
1648218590000|2022-03-25 14:29:50|14747.1|14746.1|14746.1|14745.1|14749.4|14748.4|14746.1|14745.1|101
1648218600000|2022-03-25 14:30:00|14745.9|14744.9|14752.3|14751.3|14754.1|14753.1|14745.9|14744.9|236
1648218610000|2022-03-25 14:30:10|14752|14751|14748.4|14747.4|14753|14752|14746.9|14745.9|139
1648218620000|2022-03-25 14:30:20|14748.3|14747.3|14753.8|14752.8|14754.6|14753.6|14748|14747|129
1648218630000|2022-03-25 14:30:30|14753.9|14752.9|14753.3|14752.3|14756.4|14755.4|14752.6|14751.6|120
1648218640000|2022-03-25 14:30:40|14753.8|14752.8|14750.4|14749.4|14753.8|14752.8|14749.8|14748.8|99
1648218650000|2022-03-25 14:30:50|14750.3|14749.3|14748.4|14747.4|14752.1|14751.1|14746.6|14745.6|123
1648218660000|2022-03-25 14:31:00|14747.6|14746.6|14748.6|14747.6|14754.8|14753.8|14747.6|14746.6|190
1648218670000|2022-03-25 14:31:10|14748.4|14747.4|14746|14745|14749.5|14748.5|14745.4|14744.4|154
1648218680000|2022-03-25 14:31:20|14746.1|14745.1|14747|14746|14749.3|14748.3|14745.4|14744.4|78
1648218690000|2022-03-25 14:31:30|14746.6|14745.6|14748.1|14747.1|14748.6|14747.6|14745.4|14744.4|118
1648218700000|2022-03-25 14:31:40|14747.4|14746.4|14751.3|14750.3|14752.4|14751.4|14747.4|14746.4|135
1648218710000|2022-03-25 14:31:50|14751.4|14750.4|14755.8|14754.8|14756|14755|14750.6|14749.6|133
1648218720000|2022-03-25 14:32:00|14756|14755|14756.1|14755.1|14757.8|14756.8|14752.9|14751.9|182
1648218730000|2022-03-25 14:32:10|14756.4|14755.4|14754.4|14753.4|14756.6|14755.6|14752.1|14751.1|134
1648218740000|2022-03-25 14:32:20|14754.5|14753.5|14754|14753|14755.6|14754.6|14751.1|14750.1|112
1648218750000|2022-03-25 14:32:30|14753.6|14752.6|14752.8|14751.8|14755.1|14754.1|14751.5|14750.5|133
1648218760000|2022-03-25 14:32:40|14752.5|14751.5|14754.8|14753.8|14754.8|14753.8|14750|14749|118
1648218770000|2022-03-25 14:32:50|14754.9|14753.9|14757.6|14756.6|14757.8|14756.8|14753.5|14752.5|103
1648218780000|2022-03-25 14:33:00|14757.8|14756.8|14754.4|14753.4|14761.8|14760.8|14754.1|14753.1|310
1648218790000|2022-03-25 14:33:10|14754.5|14753.5|14754.5|14753.5|14756.8|14755.8|14752.9|14751.9|176
1648218800000|2022-03-25 14:33:20|14754.6|14753.6|14761.4|14760.4|14761.4|14760.4|14753.9|14752.9|93
1648218810000|2022-03-25 14:33:30|14762.1|14761.1|14770|14769|14771.1|14770.1|14762.1|14761.1|407
1648218820000|2022-03-25 14:33:40|14770.1|14769.1|14762|14761|14770.3|14769.3|14760.4|14759.4|243
1648218830000|2022-03-25 14:33:50|14761.9|14760.9|14760.4|14759.4|14762.4|14761.4|14759.4|14758.4|129
1648218840000|2022-03-25 14:34:00|14760.3|14759.3|14763.3|14762.3|14764.4|14763.4|14758.6|14757.6|145
1648218850000|2022-03-25 14:34:10|14763.5|14762.5|14765.3|14764.3|14765.4|14764.4|14762.9|14761.9|98
1648218860000|2022-03-25 14:34:20|14765.1|14764.1|14767.4|14766.4|14767.6|14766.6|14764.4|14763.4|138
1648218870000|2022-03-25 14:34:30|14767.5|14766.5|14770.4|14769.4|14771.1|14770.1|14767.5|14766.5|206
1648218880000|2022-03-25 14:34:40|14770.8|14769.8|14771.1|14770.1|14773.6|14772.6|14770.1|14769.1|206
1648218890000|2022-03-25 14:34:50|14771.3|14770.3|14774.5|14773.5|14776|14775|14771.3|14770.3|201
1648218900000|2022-03-25 14:35:00|14774.6|14773.6|14782.9|14781.9|14786.4|14785.4|14774.5|14773.5|831
1648218910000|2022-03-25 14:35:10|14783|14782|14785|14784|14785.9|14784.9|14780.9|14779.9|249
1648218920000|2022-03-25 14:35:20|14785.1|14784.1|14788.1|14787.1|14789.6|14788.6|14784.1|14783.1|260
1648218930000|2022-03-25 14:35:30|14788|14787|14790.6|14789.6|14791.9|14790.9|14786.6|14785.6|367
1648218940000|2022-03-25 14:35:40|14790.5|14789.5|14789.4|14788.4|14793.9|14792.9|14789.1|14788.1|547
1648218950000|2022-03-25 14:35:50|14789.6|14788.6|14789.8|14788.8|14791.9|14790.9|14788.1|14787.1|146
1648218960000|2022-03-25 14:36:00|14789.5|14788.5|14788.4|14787.4|14790.6|14789.6|14787.6|14786.6|193
1648218970000|2022-03-25 14:36:10|14788.5|14787.5|14789.6|14788.6|14790.9|14789.9|14787.9|14786.9|146
1648218980000|2022-03-25 14:36:20|14789.5|14788.5|14791.9|14790.9|14792.3|14791.3|14789.1|14788.1|133
1648218990000|2022-03-25 14:36:30|14792|14791|14788.3|14787.3|14792.4|14791.4|14787.1|14786.1|169
1648219000000|2022-03-25 14:36:40|14787.9|14786.9|14794.3|14793.3|14794.3|14793.3|14786.1|14785.1|260
1648219010000|2022-03-25 14:36:50|14794.1|14793.1|14791.1|14790.1|14794.1|14793.1|14790.6|14789.6|196
1648219020000|2022-03-25 14:37:00|14791|14790|14786.6|14785.6|14791.3|14790.3|14785.9|14784.9|189
1648219030000|2022-03-25 14:37:10|14788|14787|14787.6|14786.6|14790|14789|14786.9|14785.9|146
1648219040000|2022-03-25 14:37:20|14787.5|14786.5|14792|14791|14792.5|14791.5|14787.4|14786.4|101
1648219050000|2022-03-25 14:37:30|14791.9|14790.9|14796.4|14795.4|14796.8|14795.8|14791.1|14790.1|207
1648219060000|2022-03-25 14:37:40|14796.1|14795.1|14795.6|14794.6|14796.6|14795.6|14792.3|14791.3|240
1648219070000|2022-03-25 14:37:50|14795.8|14794.8|14793.4|14792.4|14797.1|14796.1|14792.3|14791.3|176
1648219080000|2022-03-25 14:38:00|14794.1|14793.1|14794.8|14793.8|14795.8|14794.8|14793.3|14792.3|99
1648219090000|2022-03-25 14:38:10|14794.6|14793.6|14794.3|14793.3|14796.6|14795.6|14793.1|14792.1|91
1648219100000|2022-03-25 14:38:20|14794.4|14793.4|14793.4|14792.4|14796.9|14795.9|14792.8|14791.8|90
1648219110000|2022-03-25 14:38:30|14792.6|14791.6|14791.8|14790.8|14792.6|14791.6|14789.6|14788.6|173
1648219120000|2022-03-25 14:38:40|14791.6|14790.6|14788.9|14787.9|14791.9|14790.9|14788.4|14787.4|124
1648219130000|2022-03-25 14:38:50|14789|14788|14787.8|14786.8|14790.3|14789.3|14787.4|14786.4|115
1648219140000|2022-03-25 14:39:00|14787.9|14786.9|14783.6|14782.6|14788.5|14787.5|14782.1|14781.1|380
1648219150000|2022-03-25 14:39:10|14783.5|14782.5|14787.1|14786.1|14788.6|14787.6|14783.3|14782.3|312
1648219160000|2022-03-25 14:39:20|14787.5|14786.5|14783.9|14782.9|14788.1|14787.1|14783|14782|101
1648219170000|2022-03-25 14:39:30|14783.8|14782.8|14778.6|14777.6|14783.9|14782.9|14777.5|14776.5|338
1648219180000|2022-03-25 14:39:40|14778.8|14777.8|14780.5|14779.5|14781.6|14780.6|14778.6|14777.6|127
1648219190000|2022-03-25 14:39:50|14780.4|14779.4|14779.9|14778.9|14781.8|14780.8|14779.1|14778.1|72
1648219200000|2022-03-25 14:40:00|14779.1|14778.1|14773.9|14772.9|14781.5|14780.5|14773.9|14772.9|342
1648219210000|2022-03-25 14:40:10|14773.6|14772.6|14774.3|14773.3|14776.6|14775.6|14771.1|14770.1|324
1648219220000|2022-03-25 14:40:20|14774.1|14773.1|14775.1|14774.1|14775.9|14774.9|14773.1|14772.1|85
1648219230000|2022-03-25 14:40:30|14775.3|14774.3|14775.9|14774.9|14778.3|14777.3|14775.3|14774.3|177
1648219240000|2022-03-25 14:40:40|14775.8|14774.8|14774.3|14773.3|14777|14776|14772.8|14771.8|91
1648219250000|2022-03-25 14:40:50|14774.4|14773.4|14784.5|14783.5|14784.5|14783.5|14774.1|14773.1|316
1648219260000|2022-03-25 14:41:00|14784.4|14783.4|14790.9|14789.9|14791.6|14790.6|14783.8|14782.8|251
1648219270000|2022-03-25 14:41:10|14790.8|14789.8|14792.5|14791.5|14792.9|14791.9|14789.6|14788.6|254
1648219280000|2022-03-25 14:41:20|14792.9|14791.9|14789.9|14788.9|14793.9|14792.9|14789.3|14788.3|174
1648219290000|2022-03-25 14:41:30|14790|14789|14792.6|14791.6|14793.5|14792.5|14789.6|14788.6|174
1648219300000|2022-03-25 14:41:40|14792.9|14791.9|14791.5|14790.5|14794.1|14793.1|14791.4|14790.4|156
1648219310000|2022-03-25 14:41:50|14791.6|14790.6|14792|14791|14793.4|14792.4|14790.1|14789.1|119
1648219320000|2022-03-25 14:42:00|14791.9|14790.9|14799.4|14798.4|14800.8|14799.8|14791.9|14790.9|432
1648219330000|2022-03-25 14:42:10|14799.5|14798.5|14801.4|14800.4|14802.1|14801.1|14798.1|14797.1|313
1648219340000|2022-03-25 14:42:20|14801.5|14800.5|14802.4|14801.4|14802.4|14801.4|14799.6|14798.6|219
1648219350000|2022-03-25 14:42:30|14802.1|14801.1|14801|14800|14803.6|14802.6|14800.6|14799.6|241
1648219360000|2022-03-25 14:42:40|14801.1|14800.1|14802|14801|14802.4|14801.4|14800.1|14799.1|156
1648219370000|2022-03-25 14:42:50|14802.3|14801.3|14798.1|14797.1|14804.9|14803.9|14797|14796|425
1648219380000|2022-03-25 14:43:00|14798.3|14797.3|14806.6|14805.6|14806.9|14805.9|14798.1|14797.1|189
1648219390000|2022-03-25 14:43:10|14806.5|14805.5|14804.5|14803.5|14806.8|14805.8|14802.8|14801.8|204
1648219400000|2022-03-25 14:43:20|14804.1|14803.1|14802.3|14801.3|14804.1|14803.1|14801.3|14800.3|144
1648219410000|2022-03-25 14:43:30|14802.1|14801.1|14799.9|14798.9|14802.6|14801.6|14799.4|14798.4|190
1648219420000|2022-03-25 14:43:40|14799.4|14798.4|14794.3|14793.3|14800.3|14799.3|14792.8|14791.8|444
1648219430000|2022-03-25 14:43:50|14793.6|14792.6|14795|14794|14795.4|14794.4|14791.5|14790.5|121
1648219440000|2022-03-25 14:44:00|14794.8|14793.8|14792.5|14791.5|14795.5|14794.5|14791.8|14790.8|133
1648219450000|2022-03-25 14:44:10|14792.6|14791.6|14797.4|14796.4|14798|14797|14792.5|14791.5|95
1648219460000|2022-03-25 14:44:20|14797.5|14796.5|14795.9|14794.9|14797.8|14796.8|14795.1|14794.1|85
1648219470000|2022-03-25 14:44:30|14796|14795|14794.8|14793.8|14797.1|14796.1|14791.4|14790.4|162
1648219480000|2022-03-25 14:44:40|14794.9|14793.9|14791.6|14790.6|14795|14794|14790.6|14789.6|167
1648219490000|2022-03-25 14:44:50|14791.3|14790.3|14794.9|14793.9|14796|14795|14791.3|14790.3|212
1648219500000|2022-03-25 14:45:00|14794.6|14793.6|14790|14789|14795.1|14794.1|14789.5|14788.5|255
1648219510000|2022-03-25 14:45:10|14789.8|14788.8|14787|14786|14790.8|14789.8|14785.4|14784.4|361
1648219520000|2022-03-25 14:45:20|14786.9|14785.9|14789.3|14788.3|14790.1|14789.1|14786.3|14785.3|139
1648219530000|2022-03-25 14:45:30|14789.4|14788.4|14791.3|14790.3|14793.8|14792.8|14788.6|14787.6|180
1648219540000|2022-03-25 14:45:40|14791.1|14790.1|14789.4|14788.4|14791.3|14790.3|14788.4|14787.4|69
1648219550000|2022-03-25 14:45:50|14789.3|14788.3|14787.1|14786.1|14789.4|14788.4|14786.1|14785.1|268
1648219560000|2022-03-25 14:46:00|14786.9|14785.9|14793.9|14792.9|14795|14794|14785.8|14784.8|190
1648219570000|2022-03-25 14:46:10|14793.8|14792.8|14792.1|14791.1|14796.8|14795.8|14791.5|14790.5|129
1648219580000|2022-03-25 14:46:20|14792.3|14791.3|14794.9|14793.9|14796.5|14795.5|14792.3|14791.3|69
1648219590000|2022-03-25 14:46:30|14795|14794|14795.5|14794.5|14795.6|14794.6|14792.6|14791.6|79
1648219600000|2022-03-25 14:46:40|14795.6|14794.6|14794.4|14793.4|14796.3|14795.3|14791.3|14790.3|88
1648219610000|2022-03-25 14:46:50|14794.5|14793.5|14795.3|14794.3|14795.5|14794.5|14791.8|14790.8|67
1648219620000|2022-03-25 14:47:00|14795.4|14794.4|14796.5|14795.5|14796.6|14795.6|14794.9|14793.9|76
1648219630000|2022-03-25 14:47:10|14796.6|14795.6|14795.6|14794.6|14797.3|14796.3|14794|14793|137
1648219640000|2022-03-25 14:47:20|14794.9|14793.9|14799.5|14798.5|14799.9|14798.9|14793.5|14792.5|412
1648219650000|2022-03-25 14:47:30|14799.1|14798.1|14798|14797|14799.5|14798.5|14796.8|14795.8|67
1648219660000|2022-03-25 14:47:40|14797.9|14796.9|14799.6|14798.6|14801.5|14800.5|14797.5|14796.5|104
1648219670000|2022-03-25 14:47:50|14799.5|14798.5|14803.4|14802.4|14807.9|14806.9|14798.9|14797.9|417
1648219680000|2022-03-25 14:48:00|14803.8|14802.8|14804.6|14803.6|14806.4|14805.4|14803.1|14802.1|132
1648219690000|2022-03-25 14:48:10|14804.5|14803.5|14807.1|14806.1|14807.8|14806.8|14804.3|14803.3|116
1648219700000|2022-03-25 14:48:20|14807|14806|14807|14806|14807.6|14806.6|14805.6|14804.6|134
1648219710000|2022-03-25 14:48:30|14806.9|14805.9|14802.4|14801.4|14809.5|14808.5|14802.4|14801.4|241
1648219720000|2022-03-25 14:48:40|14802.5|14801.5|14800.4|14799.4|14802.9|14801.9|14799.9|14798.9|215
1648219730000|2022-03-25 14:48:50|14800.1|14799.1|14796.5|14795.5|14801.1|14800.1|14795.3|14794.3|236
1648219740000|2022-03-25 14:49:00|14796.4|14795.4|14793.9|14792.9|14798.8|14797.8|14793.5|14792.5|134
1648219750000|2022-03-25 14:49:10|14794|14793|14790.1|14789.1|14794.1|14793.1|14790|14789|458
1648219760000|2022-03-25 14:49:20|14789.8|14788.8|14781.9|14780.9|14789.8|14788.8|14781.3|14780.3|401
1648219770000|2022-03-25 14:49:30|14781.8|14780.8|14782.8|14781.8|14785.3|14784.3|14781.3|14780.3|181
1648219780000|2022-03-25 14:49:40|14783|14782|14783.9|14782.9|14785.9|14784.9|14782.1|14781.1|142
1648219790000|2022-03-25 14:49:50|14783.8|14782.8|14787.4|14786.4|14789.3|14788.3|14783.6|14782.6|169
1648219800000|2022-03-25 14:50:00|14787.5|14786.5|14790|14789|14790.4|14789.4|14787.5|14786.5|124
1648219810000|2022-03-25 14:50:10|14789.4|14788.4|14790.6|14789.6|14794|14793|14789.3|14788.3|197
1648219820000|2022-03-25 14:50:20|14790.5|14789.5|14783.8|14782.8|14790.5|14789.5|14783.8|14782.8|195
1648219830000|2022-03-25 14:50:30|14783.6|14782.6|14785.1|14784.1|14786.8|14785.8|14782.6|14781.6|109
1648219840000|2022-03-25 14:50:40|14784.4|14783.4|14783.3|14782.3|14785.5|14784.5|14782.8|14781.8|52
1648219850000|2022-03-25 14:50:50|14782.8|14781.8|14781.1|14780.1|14784.6|14783.6|14780.9|14779.9|161
1648219860000|2022-03-25 14:51:00|14780.9|14779.9|14778.3|14777.3|14780.9|14779.9|14776.1|14775.1|321
1648219870000|2022-03-25 14:51:10|14777.6|14776.6|14777.1|14776.1|14779.5|14778.5|14775.4|14774.4|303
1648219880000|2022-03-25 14:51:20|14776.9|14775.9|14773.4|14772.4|14777.1|14776.1|14773.4|14772.4|182
1648219890000|2022-03-25 14:51:30|14773.5|14772.5|14777.4|14776.4|14777.4|14776.4|14773.1|14772.1|159
1648219900000|2022-03-25 14:51:40|14777.5|14776.5|14775.5|14774.5|14778.1|14777.1|14773.6|14772.6|116
1648219910000|2022-03-25 14:51:50|14775.6|14774.6|14776.4|14775.4|14776.5|14775.5|14774.4|14773.4|139
1648219920000|2022-03-25 14:52:00|14776.5|14775.5|14777|14776|14778.8|14777.8|14773.8|14772.8|175
1648219930000|2022-03-25 14:52:10|14776.9|14775.9|14777.6|14776.6|14778.3|14777.3|14775.6|14774.6|80
1648219940000|2022-03-25 14:52:20|14778.3|14777.3|14777|14776|14778.4|14777.4|14776.9|14775.9|122
1648219950000|2022-03-25 14:52:30|14776.9|14775.9|14778.9|14777.9|14779.4|14778.4|14776.4|14775.4|75
1648219960000|2022-03-25 14:52:40|14778.6|14777.6|14782.8|14781.8|14783.3|14782.3|14778.6|14777.6|228
1648219970000|2022-03-25 14:52:50|14782.6|14781.6|14779.4|14778.4|14784.1|14783.1|14777.6|14776.6|248
1648219980000|2022-03-25 14:53:00|14779.5|14778.5|14780.6|14779.6|14781.5|14780.5|14776.6|14775.6|134
1648219990000|2022-03-25 14:53:10|14780.9|14779.9|14777.1|14776.1|14782.3|14781.3|14776.1|14775.1|160
1648220000000|2022-03-25 14:53:20|14777.3|14776.3|14775|14774|14780.1|14779.1|14774.9|14773.9|195
1648220010000|2022-03-25 14:53:30|14774.8|14773.8|14770.6|14769.6|14775.1|14774.1|14770.4|14769.4|320
1648220020000|2022-03-25 14:53:40|14770.5|14769.5|14765.5|14764.5|14771.6|14770.6|14765.1|14764.1|533
1648220030000|2022-03-25 14:53:50|14765.4|14764.4|14759.9|14758.9|14766.9|14765.9|14759.8|14758.8|393
1648220040000|2022-03-25 14:54:00|14760.3|14759.3|14749.5|14748.5|14761.1|14760.1|14748.6|14747.6|641
1648220050000|2022-03-25 14:54:10|14750.5|14749.5|14747.5|14746.5|14751.8|14750.8|14746.4|14745.4|395
1648220060000|2022-03-25 14:54:20|14747.6|14746.6|14746.8|14745.8|14749.5|14748.5|14746.4|14745.4|237
1648220070000|2022-03-25 14:54:30|14746.6|14745.6|14745.9|14744.9|14749.1|14748.1|14742.8|14741.8|269
1648220080000|2022-03-25 14:54:40|14746.4|14745.4|14751.9|14750.9|14752.1|14751.1|14746.4|14745.4|294
1648220090000|2022-03-25 14:54:50|14752.5|14751.5|14748.9|14747.9|14754.1|14753.1|14748.8|14747.8|274
1648220100000|2022-03-25 14:55:00|14749.1|14748.1|14752.9|14751.9|14753.4|14752.4|14746|14745|312
1648220110000|2022-03-25 14:55:10|14753.4|14752.4|14753.9|14752.9|14756.5|14755.5|14750.9|14749.9|238
1648220120000|2022-03-25 14:55:20|14753.8|14752.8|14754.4|14753.4|14754.9|14753.9|14752.1|14751.1|137
1648220130000|2022-03-25 14:55:30|14754|14753|14742.8|14741.8|14754|14753|14742.6|14741.6|583
1648220140000|2022-03-25 14:55:40|14742.6|14741.6|14738.6|14737.6|14742.6|14741.6|14738.6|14737.6|377
1648220150000|2022-03-25 14:55:50|14738.5|14737.5|14733.5|14732.5|14738.5|14737.5|14733.4|14732.4|666
1648220160000|2022-03-25 14:56:00|14733.8|14732.8|14738.3|14737.3|14739|14738|14729.5|14728.5|577
1648220170000|2022-03-25 14:56:10|14738.4|14737.4|14736.9|14735.9|14742.9|14741.9|14736.4|14735.4|240
1648220180000|2022-03-25 14:56:20|14736.4|14735.4|14740|14739|14740.9|14739.9|14735.9|14734.9|261
1648220190000|2022-03-25 14:56:30|14740.3|14739.3|14740.8|14739.8|14741.4|14740.4|14738.3|14737.3|71
1648220200000|2022-03-25 14:56:40|14740.6|14739.6|14744|14743|14746.6|14745.6|14740|14739|212
1648220210000|2022-03-25 14:56:50|14743.9|14742.9|14746|14745|14747.1|14746.1|14743.3|14742.3|124
1648220220000|2022-03-25 14:57:00|14746.1|14745.1|14745.4|14744.4|14747.8|14746.8|14742.4|14741.4|200
1648220230000|2022-03-25 14:57:10|14745.5|14744.5|14748.1|14747.1|14750.3|14749.3|14745.5|14744.5|282
1648220240000|2022-03-25 14:57:20|14747.9|14746.9|14746.6|14745.6|14749.3|14748.3|14746.4|14745.4|119
1648220250000|2022-03-25 14:57:30|14746.9|14745.9|14742.9|14741.9|14748.1|14747.1|14740.6|14739.6|154
1648220260000|2022-03-25 14:57:40|14742.6|14741.6|14747.3|14746.3|14747.6|14746.6|14742.6|14741.6|124
1648220270000|2022-03-25 14:57:50|14747.1|14746.1|14745.6|14744.6|14747.6|14746.6|14743.8|14742.8|91
1648220280000|2022-03-25 14:58:00|14745.8|14744.8|14750.6|14749.6|14751|14750|14745.8|14744.8|290
1648220290000|2022-03-25 14:58:10|14750.8|14749.8|14743|14742|14750.9|14749.9|14742.9|14741.9|156
1648220300000|2022-03-25 14:58:20|14743.4|14742.4|14745|14744|14746.3|14745.3|14741.5|14740.5|106
1648220310000|2022-03-25 14:58:30|14744.8|14743.8|14746.1|14745.1|14750|14749|14744.8|14743.8|135
1648220320000|2022-03-25 14:58:40|14745.5|14744.5|14747.1|14746.1|14747.1|14746.1|14742.9|14741.9|83
1648220330000|2022-03-25 14:58:50|14747.3|14746.3|14745.8|14744.8|14750.4|14749.4|14745.6|14744.6|221
1648220340000|2022-03-25 14:59:00|14745.9|14744.9|14751.5|14750.5|14754.5|14753.5|14745.3|14744.3|388
1648220350000|2022-03-25 14:59:10|14751.4|14750.4|14747.1|14746.1|14752|14751|14746.9|14745.9|177
1648220360000|2022-03-25 14:59:20|14747|14746|14742.8|14741.8|14747.6|14746.6|14742.4|14741.4|133
1648220370000|2022-03-25 14:59:30|14742.6|14741.6|14742|14741|14745.5|14744.5|14742|14741|125
1648220380000|2022-03-25 14:59:40|14741.6|14740.6|14745.1|14744.1|14745.9|14744.9|14741.6|14740.6|152
1648220390000|2022-03-25 14:59:50|14745.3|14744.3|14749|14748|14750.8|14749.8|14744.3|14743.3|181
1648220400000|2022-03-25 15:00:00|14749.1|14748.1|14753|14752|14759.5|14758.5|14749.1|14748.1|585
1648220410000|2022-03-25 15:00:10|14753.1|14752.1|14745.3|14744.3|14753.5|14752.5|14743.8|14742.8|229
1648220420000|2022-03-25 15:00:20|14745|14744|14736.9|14735.9|14745|14744|14735|14734|525
1648220430000|2022-03-25 15:00:30|14737.3|14736.3|14736.3|14735.3|14739.3|14738.3|14735.5|14734.5|185
1648220440000|2022-03-25 15:00:40|14736.1|14735.1|14734|14733|14737.6|14736.6|14732.5|14731.5|241
1648220450000|2022-03-25 15:00:50|14733.8|14732.8|14734.5|14733.5|14736.6|14735.6|14733|14732|169
1648220460000|2022-03-25 15:01:00|14734.4|14733.4|14734.5|14733.5|14735.3|14734.3|14732.1|14731.1|226
1648220470000|2022-03-25 15:01:10|14734.4|14733.4|14725.8|14724.8|14735.6|14734.6|14725.1|14724.1|435
1648220480000|2022-03-25 15:01:20|14725.6|14724.6|14718.1|14717.1|14725.9|14724.9|14717.8|14716.8|509
1648220490000|2022-03-25 15:01:30|14718.3|14717.3|14712.6|14711.6|14721.4|14720.4|14712.4|14711.4|630
1648220500000|2022-03-25 15:01:40|14713.4|14712.4|14708.1|14707.1|14713.4|14712.4|14704.6|14703.6|628
1648220510000|2022-03-25 15:01:50|14708.3|14707.3|14708.4|14707.4|14711.1|14710.1|14707|14706|194
1648220520000|2022-03-25 15:02:00|14708.8|14707.8|14707.6|14706.6|14709.1|14708.1|14705.1|14704.1|264
1648220530000|2022-03-25 15:02:10|14707.8|14706.8|14711.4|14710.4|14712.5|14711.5|14707.5|14706.5|317
1648220540000|2022-03-25 15:02:20|14711.6|14710.6|14708.6|14707.6|14712.3|14711.3|14707.1|14706.1|194
1648220550000|2022-03-25 15:02:30|14707.6|14706.6|14708.4|14707.4|14711.1|14710.1|14707.6|14706.6|194
1648220560000|2022-03-25 15:02:40|14708.3|14707.3|14709|14708|14710.8|14709.8|14707.8|14706.8|203
1648220570000|2022-03-25 15:02:50|14709.4|14708.4|14704.8|14703.8|14709.8|14708.8|14703.9|14702.9|205
1648220580000|2022-03-25 15:03:00|14705.9|14704.9|14707.4|14706.4|14709|14708|14704.5|14703.5|274
1648220590000|2022-03-25 15:03:10|14707.3|14706.3|14708.4|14707.4|14710.1|14709.1|14706.8|14705.8|185
1648220600000|2022-03-25 15:03:20|14708.3|14707.3|14708.3|14707.3|14709.4|14708.4|14707.1|14706.1|231
1648220610000|2022-03-25 15:03:30|14708.1|14707.1|14714.5|14713.5|14715.6|14714.6|14707.5|14706.5|307
1648220620000|2022-03-25 15:03:40|14714.6|14713.6|14711.9|14710.9|14715|14714|14708.9|14707.9|183
1648220630000|2022-03-25 15:03:50|14712|14711|14717.9|14716.9|14718.9|14717.9|14711.6|14710.6|243
1648220640000|2022-03-25 15:04:00|14717.5|14716.5|14714.5|14713.5|14718.6|14717.6|14711.6|14710.6|218
1648220650000|2022-03-25 15:04:10|14714.6|14713.6|14714.3|14713.3|14715|14714|14711.4|14710.4|95
1648220660000|2022-03-25 15:04:20|14714.4|14713.4|14714.9|14713.9|14716.8|14715.8|14713|14712|135
1648220670000|2022-03-25 15:04:30|14715.3|14714.3|14714.6|14713.6|14716|14715|14713.5|14712.5|120
1648220680000|2022-03-25 15:04:40|14714.8|14713.8|14719.9|14718.9|14720.5|14719.5|14714.8|14713.8|189
1648220690000|2022-03-25 15:04:50|14719.6|14718.6|14719.5|14718.5|14722.8|14721.8|14718.3|14717.3|246
1648220700000|2022-03-25 15:05:00|14720.3|14719.3|14718|14717|14722.4|14721.4|14717.1|14716.1|174
1648220710000|2022-03-25 15:05:10|14718.3|14717.3|14717.5|14716.5|14719.1|14718.1|14714.8|14713.8|160
1648220720000|2022-03-25 15:05:20|14717.4|14716.4|14714.5|14713.5|14719.5|14718.5|14713.6|14712.6|152
1648220730000|2022-03-25 15:05:30|14714.8|14713.8|14715.6|14714.6|14717.9|14716.9|14713.8|14712.8|112
1648220740000|2022-03-25 15:05:40|14714.9|14713.9|14719.3|14718.3|14724.4|14723.4|14714.9|14713.9|348
1648220750000|2022-03-25 15:05:50|14719.4|14718.4|14716.4|14715.4|14720.5|14719.5|14714.6|14713.6|165
1648220760000|2022-03-25 15:06:00|14716.5|14715.5|14718.4|14717.4|14720.9|14719.9|14714.1|14713.1|251
1648220770000|2022-03-25 15:06:10|14718.5|14717.5|14719.5|14718.5|14719.6|14718.6|14716.1|14715.1|143
1648220780000|2022-03-25 15:06:20|14719.4|14718.4|14717.8|14716.8|14720.3|14719.3|14717.5|14716.5|119
1648220790000|2022-03-25 15:06:30|14717.1|14716.1|14719|14718|14722.5|14721.5|14716.8|14715.8|167
1648220800000|2022-03-25 15:06:40|14718.9|14717.9|14720.9|14719.9|14722.3|14721.3|14718.5|14717.5|76
1648220810000|2022-03-25 15:06:50|14720.8|14719.8|14724.6|14723.6|14724.9|14723.9|14720.4|14719.4|209
1648220820000|2022-03-25 15:07:00|14724.5|14723.5|14723.1|14722.1|14724.5|14723.5|14718.4|14717.4|129
1648220830000|2022-03-25 15:07:10|14723.3|14722.3|14724.4|14723.4|14725.5|14724.5|14722|14721|99
1648220840000|2022-03-25 15:07:20|14724.1|14723.1|14719.4|14718.4|14724.9|14723.9|14719|14718|121
1648220850000|2022-03-25 15:07:30|14719.3|14718.3|14717.5|14716.5|14720.1|14719.1|14716.8|14715.8|96
1648220860000|2022-03-25 15:07:40|14717.4|14716.4|14706.3|14705.3|14717.4|14716.4|14705.8|14704.8|407
1648220870000|2022-03-25 15:07:50|14706.5|14705.5|14708.5|14707.5|14710.5|14709.5|14704|14703|239
1648220880000|2022-03-25 15:08:00|14708.8|14707.8|14707.5|14706.5|14708.9|14707.9|14705.3|14704.3|120
1648220890000|2022-03-25 15:08:10|14707.6|14706.6|14696.5|14695.5|14707.6|14706.6|14692.4|14691.4|1147
1648220900000|2022-03-25 15:08:20|14696.4|14695.4|14701.4|14700.4|14701.4|14700.4|14694.3|14693.3|318
1648220910000|2022-03-25 15:08:30|14700.9|14699.9|14687|14686|14701.1|14700.1|14686.6|14685.6|575
1648220920000|2022-03-25 15:08:40|14686.8|14685.8|14682.8|14681.8|14686.8|14685.8|14682.1|14681.1|589
1648220930000|2022-03-25 15:08:50|14682.9|14681.9|14684.4|14683.4|14687|14686|14681.6|14680.6|343
1648220940000|2022-03-25 15:09:00|14684.3|14683.3|14677.3|14676.3|14685.1|14684.1|14675.9|14674.9|529
1648220950000|2022-03-25 15:09:10|14676.1|14675.1|14666.6|14665.6|14678.1|14677.1|14666.6|14665.6|783
1648220960000|2022-03-25 15:09:20|14666.4|14665.4|14664.5|14663.5|14668.8|14667.8|14664.1|14663.1|541
1648220970000|2022-03-25 15:09:30|14664.6|14663.6|14663.8|14662.8|14668|14667|14662.6|14661.6|277
1648220980000|2022-03-25 15:09:40|14664.3|14663.3|14664.1|14663.1|14665.1|14664.1|14662.8|14661.8|314
1648220990000|2022-03-25 15:09:50|14664.6|14663.6|14659.8|14658.8|14665.5|14664.5|14659.6|14658.6|494
1648221000000|2022-03-25 15:10:00|14661.8|14660.8|14657|14656|14663.9|14662.9|14654.8|14653.8|712
1648221010000|2022-03-25 15:10:10|14656.5|14655.5|14650|14649|14656.8|14655.8|14645.8|14644.8|737
1648221020000|2022-03-25 15:10:20|14649.8|14648.8|14647.5|14646.5|14651.1|14650.1|14646.1|14645.1|283
1648221030000|2022-03-25 15:10:30|14646.9|14645.9|14647.1|14646.1|14651|14650|14646.9|14645.9|364
1648221040000|2022-03-25 15:10:40|14647|14646|14641.8|14640.8|14647.4|14646.4|14637.4|14636.4|856
1648221050000|2022-03-25 15:10:50|14642.8|14641.8|14645.4|14644.4|14649.6|14648.6|14642.3|14641.3|500
1648221060000|2022-03-25 15:11:00|14645|14644|14651.5|14650.5|14651.9|14650.9|14645|14644|425
1648221070000|2022-03-25 15:11:10|14651.8|14650.8|14647.5|14646.5|14653.1|14652.1|14647.4|14646.4|325
1648221080000|2022-03-25 15:11:20|14648|14647|14646.6|14645.6|14649.9|14648.9|14643.6|14642.6|311
1648221090000|2022-03-25 15:11:30|14646.8|14645.8|14651.3|14650.3|14651.6|14650.6|14644|14643|303
1648221100000|2022-03-25 15:11:40|14651.4|14650.4|14648.6|14647.6|14651.8|14650.8|14648.1|14647.1|150
1648221110000|2022-03-25 15:11:50|14648.1|14647.1|14650.8|14649.8|14650.8|14649.8|14647.5|14646.5|157
1648221120000|2022-03-25 15:12:00|14650.9|14649.9|14650|14649|14653.9|14652.9|14649.4|14648.4|303
1648221130000|2022-03-25 15:12:10|14650.3|14649.3|14652.5|14651.5|14654.6|14653.6|14649.4|14648.4|245
1648221140000|2022-03-25 15:12:20|14652.6|14651.6|14648.6|14647.6|14653.5|14652.5|14647.4|14646.4|276
1648221150000|2022-03-25 15:12:30|14648.5|14647.5|14645.8|14644.8|14651.4|14650.4|14644.6|14643.6|261
1648221160000|2022-03-25 15:12:40|14646.3|14645.3|14644.6|14643.6|14647.8|14646.8|14643|14642|250
1648221170000|2022-03-25 15:12:50|14644.9|14643.9|14646.9|14645.9|14648.3|14647.3|14643|14642|175
1648221180000|2022-03-25 15:13:00|14647|14646|14643.4|14642.4|14647.4|14646.4|14641.6|14640.6|289
1648221190000|2022-03-25 15:13:10|14643|14642|14644.5|14643.5|14647.8|14646.8|14641.3|14640.3|179
1648221200000|2022-03-25 15:13:20|14644.4|14643.4|14647.9|14646.9|14648.4|14647.4|14643.5|14642.5|171
1648221210000|2022-03-25 15:13:30|14647.8|14646.8|14647.8|14646.8|14649.8|14648.8|14647|14646|127
1648221220000|2022-03-25 15:13:40|14647.6|14646.6|14653.3|14652.3|14653.3|14652.3|14647.4|14646.4|284
1648221230000|2022-03-25 15:13:50|14653.1|14652.1|14652.8|14651.8|14655.8|14654.8|14651.4|14650.4|365
1648221240000|2022-03-25 15:14:00|14652.6|14651.6|14648.1|14647.1|14652.6|14651.6|14647.1|14646.1|248
1648221250000|2022-03-25 15:14:10|14648.5|14647.5|14649.4|14648.4|14650.6|14649.6|14645.3|14644.3|210
1648221260000|2022-03-25 15:14:20|14648.8|14647.8|14649.6|14648.6|14651.6|14650.6|14648.6|14647.6|122
1648221270000|2022-03-25 15:14:30|14649.5|14648.5|14644.3|14643.3|14649.5|14648.5|14643.3|14642.3|193
1648221280000|2022-03-25 15:14:40|14644.1|14643.1|14644.1|14643.1|14647.5|14646.5|14643.4|14642.4|210
1648221290000|2022-03-25 15:14:50|14644|14643|14643.5|14642.5|14645.5|14644.5|14641.4|14640.4|147
1648221300000|2022-03-25 15:15:00|14644.3|14643.3|14643.3|14642.3|14645.3|14644.3|14640|14639|327
1648221310000|2022-03-25 15:15:10|14643.6|14642.6|14641.8|14640.8|14644.4|14643.4|14640.8|14639.8|210
1648221320000|2022-03-25 15:15:20|14642|14641|14644.4|14643.4|14644.5|14643.5|14642|14641|78
1648221330000|2022-03-25 15:15:30|14644.5|14643.5|14644.1|14643.1|14649|14648|14643.1|14642.1|239
1648221340000|2022-03-25 15:15:40|14643.9|14642.9|14653.4|14652.4|14654.1|14653.1|14643|14642|283
1648221350000|2022-03-25 15:15:50|14653.3|14652.3|14653.6|14652.6|14656.3|14655.3|14652.9|14651.9|220
1648221360000|2022-03-25 15:16:00|14654.6|14653.6|14654.1|14653.1|14656|14655|14653.3|14652.3|304
1648221370000|2022-03-25 15:16:10|14654.6|14653.6|14653.6|14652.6|14658.4|14657.4|14653.3|14652.3|427
1648221380000|2022-03-25 15:16:20|14654|14653|14659.9|14658.9|14660.1|14659.1|14653.6|14652.6|319
1648221390000|2022-03-25 15:16:30|14660|14659|14655|14654|14661.9|14660.9|14655|14654|385
1648221400000|2022-03-25 15:16:40|14655.3|14654.3|14656.9|14655.9|14658|14657|14655|14654|174
1648221410000|2022-03-25 15:16:50|14656.5|14655.5|14656.6|14655.6|14656.9|14655.9|14652.3|14651.3|186
1648221420000|2022-03-25 15:17:00|14656.5|14655.5|14651.1|14650.1|14659.6|14658.6|14650.4|14649.4|345
1648221430000|2022-03-25 15:17:10|14651.4|14650.4|14648.9|14647.9|14653.4|14652.4|14648.6|14647.6|227
1648221440000|2022-03-25 15:17:20|14649.6|14648.6|14654.6|14653.6|14656.6|14655.6|14648.9|14647.9|350
1648221450000|2022-03-25 15:17:30|14654.8|14653.8|14655.9|14654.9|14656.1|14655.1|14651.9|14650.9|150
1648221460000|2022-03-25 15:17:40|14655.8|14654.8|14662.4|14661.4|14663|14662|14655.8|14654.8|305
1648221470000|2022-03-25 15:17:50|14662.6|14661.6|14660.9|14659.9|14663|14662|14659.6|14658.6|234
1648221480000|2022-03-25 15:18:00|14661.1|14660.1|14656.9|14655.9|14662.1|14661.1|14655.6|14654.6|359
1648221490000|2022-03-25 15:18:10|14656.8|14655.8|14656.1|14655.1|14656.8|14655.8|14653.4|14652.4|134
1648221500000|2022-03-25 15:18:20|14657.4|14656.4|14656.4|14655.4|14662|14661|14656.4|14655.4|271
1648221510000|2022-03-25 15:18:30|14656.6|14655.6|14658|14657|14660|14659|14654.4|14653.4|228
1648221520000|2022-03-25 15:18:40|14657.6|14656.6|14655.3|14654.3|14658.6|14657.6|14654.8|14653.8|149
1648221530000|2022-03-25 15:18:50|14655.1|14654.1|14654|14653|14656|14655|14653.9|14652.9|185
1648221540000|2022-03-25 15:19:00|14654.4|14653.4|14648.1|14647.1|14654.4|14653.4|14647.4|14646.4|278
1648221550000|2022-03-25 15:19:10|14647.9|14646.9|14648.1|14647.1|14651.9|14650.9|14646.6|14645.6|220
1648221560000|2022-03-25 15:19:20|14648.4|14647.4|14647.8|14646.8|14648.9|14647.9|14645.8|14644.8|211
1648221570000|2022-03-25 15:19:30|14647.6|14646.6|14643.3|14642.3|14647.9|14646.9|14640.8|14639.8|296
1648221580000|2022-03-25 15:19:40|14643|14642|14641.6|14640.6|14645|14644|14641.1|14640.1|286
1648221590000|2022-03-25 15:19:50|14641.5|14640.5|14641.4|14640.4|14643.3|14642.3|14635.9|14634.9|487
1648221600000|2022-03-25 15:20:00|14642.9|14641.9|14636.4|14635.4|14643.1|14642.1|14635.1|14634.1|314
1648221610000|2022-03-25 15:20:10|14635.9|14634.9|14634.4|14633.4|14638.8|14637.8|14634.4|14633.4|245
1648221620000|2022-03-25 15:20:20|14635.1|14634.1|14633.9|14632.9|14637.9|14636.9|14633.3|14632.3|198
1648221630000|2022-03-25 15:20:30|14634.4|14633.4|14630.3|14629.3|14635.1|14634.1|14629.9|14628.9|256
1648221640000|2022-03-25 15:20:40|14630.4|14629.4|14629.4|14628.4|14632.1|14631.1|14626.8|14625.8|368
1648221650000|2022-03-25 15:20:50|14629.6|14628.6|14635|14634|14637|14636|14629.5|14628.5|371
1648221660000|2022-03-25 15:21:00|14635.1|14634.1|14639.3|14638.3|14642|14641|14634.9|14633.9|305
1648221670000|2022-03-25 15:21:10|14639.5|14638.5|14632.9|14631.9|14640.8|14639.8|14632.3|14631.3|274
1648221680000|2022-03-25 15:21:20|14632.6|14631.6|14630.1|14629.1|14634.1|14633.1|14629.6|14628.6|242
1648221690000|2022-03-25 15:21:30|14630.3|14629.3|14628.9|14627.9|14632.3|14631.3|14628.8|14627.8|172
1648221700000|2022-03-25 15:21:40|14629.3|14628.3|14622.9|14621.9|14630.4|14629.4|14622.3|14621.3|467
1648221710000|2022-03-25 15:21:50|14623.4|14622.4|14628.4|14627.4|14628.9|14627.9|14623.4|14622.4|311
1648221720000|2022-03-25 15:22:00|14628.6|14627.6|14634.5|14633.5|14636.4|14635.4|14628.6|14627.6|404
1648221730000|2022-03-25 15:22:10|14634.1|14633.1|14632.6|14631.6|14639.6|14638.6|14632.4|14631.4|238
1648221740000|2022-03-25 15:22:20|14632.9|14631.9|14638.3|14637.3|14638.3|14637.3|14630.6|14629.6|212
1648221750000|2022-03-25 15:22:30|14638|14637|14634.1|14633.1|14638.6|14637.6|14634.1|14633.1|111
1648221760000|2022-03-25 15:22:40|14633.6|14632.6|14634.4|14633.4|14635.4|14634.4|14631.5|14630.5|239
1648221770000|2022-03-25 15:22:50|14633.8|14632.8|14631.1|14630.1|14634.6|14633.6|14630.9|14629.9|108
1648221780000|2022-03-25 15:23:00|14631.3|14630.3|14636.8|14635.8|14637.9|14636.9|14628.9|14627.9|228
1648221790000|2022-03-25 15:23:10|14636.9|14635.9|14637|14636|14639.4|14638.4|14635.4|14634.4|165
1648221800000|2022-03-25 15:23:20|14636.5|14635.5|14636.9|14635.9|14638|14637|14634.4|14633.4|104
1648221810000|2022-03-25 15:23:30|14636.8|14635.8|14635.6|14634.6|14639|14638|14635.5|14634.5|99
1648221820000|2022-03-25 15:23:40|14635.9|14634.9|14632|14631|14636.6|14635.6|14631.6|14630.6|176
1648221830000|2022-03-25 15:23:50|14631.6|14630.6|14631.6|14630.6|14633.8|14632.8|14630.6|14629.6|135
1648221840000|2022-03-25 15:24:00|14632.1|14631.1|14632.1|14631.1|14635|14634|14631|14630|134
1648221850000|2022-03-25 15:24:10|14631.6|14630.6|14627.9|14626.9|14631.6|14630.6|14626.4|14625.4|184
1648221860000|2022-03-25 15:24:20|14627.6|14626.6|14622.5|14621.5|14628.1|14627.1|14621.9|14620.9|275
1648221870000|2022-03-25 15:24:30|14622.9|14621.9|14621.6|14620.6|14623|14622|14620.8|14619.8|306
1648221880000|2022-03-25 15:24:40|14621.8|14620.8|14618.3|14617.3|14622.4|14621.4|14617.4|14616.4|450
1648221890000|2022-03-25 15:24:50|14618.1|14617.1|14608.8|14607.8|14619.6|14618.6|14608.6|14607.6|607
1648221900000|2022-03-25 15:25:00|14608.6|14607.6|14620.3|14619.3|14621.5|14620.5|14608.6|14607.6|511
1648221910000|2022-03-25 15:25:10|14620.5|14619.5|14621.9|14620.9|14623.5|14622.5|14619.1|14618.1|300
1648221920000|2022-03-25 15:25:20|14621.4|14620.4|14620.9|14619.9|14622.9|14621.9|14620|14619|194
1648221930000|2022-03-25 15:25:30|14621|14620|14620.8|14619.8|14622.4|14621.4|14619.9|14618.9|128
1648221940000|2022-03-25 15:25:40|14620.5|14619.5|14615|14614|14620.5|14619.5|14614.1|14613.1|171
1648221950000|2022-03-25 15:25:50|14615.8|14614.8|14613.1|14612.1|14619.9|14618.9|14612.9|14611.9|231
1648221960000|2022-03-25 15:26:00|14612.9|14611.9|14614.5|14613.5|14614.9|14613.9|14611.6|14610.6|188
1648221970000|2022-03-25 15:26:10|14614.6|14613.6|14607.5|14606.5|14614.8|14613.8|14607|14606|345
1648221980000|2022-03-25 15:26:20|14607.6|14606.6|14597.5|14596.5|14609.1|14608.1|14597.5|14596.5|745
1648221990000|2022-03-25 15:26:30|14597.8|14596.8|14602.1|14601.1|14602.5|14601.5|14597.5|14596.5|348
1648222000000|2022-03-25 15:26:40|14601.4|14600.4|14598.5|14597.5|14601.4|14600.4|14596.8|14595.8|226
1648222010000|2022-03-25 15:26:50|14598.6|14597.6|14594.4|14593.4|14599.5|14598.5|14594.3|14593.3|290
1648222020000|2022-03-25 15:27:00|14594.3|14593.3|14591.6|14590.6|14594.3|14593.3|14589.6|14588.6|438
1648222030000|2022-03-25 15:27:10|14591.8|14590.8|14590.4|14589.4|14594|14593|14589.5|14588.5|395
1648222040000|2022-03-25 15:27:20|14589.9|14588.9|14585.6|14584.6|14590.3|14589.3|14584.5|14583.5|464
1648222050000|2022-03-25 15:27:30|14585.8|14584.8|14586.5|14585.5|14588.8|14587.8|14584|14583|509
1648222060000|2022-03-25 15:27:40|14586.3|14585.3|14584.4|14583.4|14588.3|14587.3|14584.4|14583.4|197
1648222070000|2022-03-25 15:27:50|14583.5|14582.5|14582.9|14581.9|14584.4|14583.4|14581.4|14580.4|340
1648222080000|2022-03-25 15:28:00|14582.5|14581.5|14580.9|14579.9|14582.5|14581.5|14579.4|14578.4|347
1648222090000|2022-03-25 15:28:10|14581|14580|14581|14580|14583|14582|14579.5|14578.5|400
1648222100000|2022-03-25 15:28:20|14580.9|14579.9|14577.4|14576.4|14582.9|14581.9|14576.9|14575.9|277
1648222110000|2022-03-25 15:28:30|14577|14576|14580.3|14579.3|14580.8|14579.8|14577|14576|220
1648222120000|2022-03-25 15:28:40|14580|14579|14582.6|14581.6|14588.9|14587.9|14580|14579|375
1648222130000|2022-03-25 15:28:50|14582.8|14581.8|14585.8|14584.8|14586.1|14585.1|14582.5|14581.5|191
1648222140000|2022-03-25 15:29:00|14586|14585|14590.1|14589.1|14591.1|14590.1|14585.1|14584.1|402
1648222150000|2022-03-25 15:29:10|14590.6|14589.6|14596|14595|14596.4|14595.4|14590.6|14589.6|591
1648222160000|2022-03-25 15:29:20|14595.4|14594.4|14595.3|14594.3|14596.8|14595.8|14593.4|14592.4|333
1648222170000|2022-03-25 15:29:30|14595.4|14594.4|14596.8|14595.8|14597.9|14596.9|14593.6|14592.6|257
1648222180000|2022-03-25 15:29:40|14596.9|14595.9|14596.1|14595.1|14597.9|14596.9|14595.4|14594.4|239
1648222190000|2022-03-25 15:29:50|14596.3|14595.3|14602.4|14601.4|14605.9|14604.9|14595.8|14594.8|524
1648222200000|2022-03-25 15:30:00|14601.9|14600.9|14603.9|14602.9|14605.1|14604.1|14593.9|14592.9|481
1648222210000|2022-03-25 15:30:10|14604.5|14603.5|14607|14606|14607|14606|14602|14601|303
1648222220000|2022-03-25 15:30:20|14607.1|14606.1|14613.9|14612.9|14613.9|14612.9|14603.8|14602.8|402
1648222230000|2022-03-25 15:30:30|14613.8|14612.8|14613.5|14612.5|14615.1|14614.1|14611.5|14610.5|314
1648222240000|2022-03-25 15:30:40|14613.8|14612.8|14609.3|14608.3|14613.8|14612.8|14608.4|14607.4|324
1648222250000|2022-03-25 15:30:50|14609.1|14608.1|14607.4|14606.4|14610.9|14609.9|14606.9|14605.9|171
1648222260000|2022-03-25 15:31:00|14607.1|14606.1|14607.3|14606.3|14608.6|14607.6|14606.4|14605.4|134
1648222270000|2022-03-25 15:31:10|14607.1|14606.1|14603.6|14602.6|14607.8|14606.8|14602.6|14601.6|212
1648222280000|2022-03-25 15:31:20|14603.5|14602.5|14600.1|14599.1|14603.6|14602.6|14599.6|14598.6|186
1648222290000|2022-03-25 15:31:30|14600.9|14599.9|14595.4|14594.4|14600.9|14599.9|14595.3|14594.3|256
1648222300000|2022-03-25 15:31:40|14595.5|14594.5|14593.8|14592.8|14596.4|14595.4|14592.4|14591.4|244
1648222310000|2022-03-25 15:31:50|14593.9|14592.9|14594.9|14593.9|14595.6|14594.6|14592.8|14591.8|125
1648222320000|2022-03-25 15:32:00|14595|14594|14598.1|14597.1|14602.4|14601.4|14594|14593|296
1648222330000|2022-03-25 15:32:10|14598.3|14597.3|14592.9|14591.9|14598.3|14597.3|14592.4|14591.4|173
1648222340000|2022-03-25 15:32:20|14593|14592|14591.6|14590.6|14594.9|14593.9|14591.1|14590.1|235
1648222350000|2022-03-25 15:32:30|14591.4|14590.4|14590.8|14589.8|14593.9|14592.9|14589.9|14588.9|223
1648222360000|2022-03-25 15:32:40|14591.1|14590.1|14592.1|14591.1|14594.8|14593.8|14590.9|14589.9|124
1648222370000|2022-03-25 15:32:50|14591.4|14590.4|14591|14590|14592.9|14591.9|14589.6|14588.6|94
1648222380000|2022-03-25 15:33:00|14590.9|14589.9|14594.1|14593.1|14596.9|14595.9|14590.3|14589.3|271
1648222390000|2022-03-25 15:33:10|14594|14593|14600.6|14599.6|14600.8|14599.8|14593.8|14592.8|289
1648222400000|2022-03-25 15:33:20|14600.9|14599.9|14601.9|14600.9|14603.1|14602.1|14598.9|14597.9|153
1648222410000|2022-03-25 15:33:30|14601.8|14600.8|14602.1|14601.1|14604.3|14603.3|14601.4|14600.4|140
1648222420000|2022-03-25 15:33:40|14602.6|14601.6|14605.9|14604.9|14607.6|14606.6|14601.5|14600.5|194
1648222430000|2022-03-25 15:33:50|14605.5|14604.5|14604.5|14603.5|14608.5|14607.5|14603.4|14602.4|160
1648222440000|2022-03-25 15:34:00|14604.3|14603.3|14600.3|14599.3|14604.3|14603.3|14599.4|14598.4|118
1648222450000|2022-03-25 15:34:10|14600.1|14599.1|14597.3|14596.3|14601.4|14600.4|14596.8|14595.8|112
1648222460000|2022-03-25 15:34:20|14599.3|14598.3|14597.5|14596.5|14600.3|14599.3|14596|14595|126
1648222470000|2022-03-25 15:34:30|14597.4|14596.4|14600.9|14599.9|14601|14600|14595|14594|126
1648222480000|2022-03-25 15:34:40|14600.5|14599.5|14605.1|14604.1|14606.3|14605.3|14598.6|14597.6|171
1648222490000|2022-03-25 15:34:50|14605.3|14604.3|14605.6|14604.6|14614.6|14613.6|14604.5|14603.5|946
1648222500000|2022-03-25 15:35:00|14606|14605|14608.8|14607.8|14615|14614|14604.4|14603.4|369
1648222510000|2022-03-25 15:35:10|14608|14607|14613.5|14612.5|14614|14613|14607|14606|276
1648222520000|2022-03-25 15:35:20|14613.1|14612.1|14607|14606|14613.1|14612.1|14605.1|14604.1|225
1648222530000|2022-03-25 15:35:30|14606.9|14605.9|14604.9|14603.9|14607.1|14606.1|14603.5|14602.5|115
1648222540000|2022-03-25 15:35:40|14605.4|14604.4|14609.1|14608.1|14610.8|14609.8|14604|14603|150
1648222550000|2022-03-25 15:35:50|14608.9|14607.9|14604.9|14603.9|14609.3|14608.3|14604.4|14603.4|121
1648222560000|2022-03-25 15:36:00|14605|14604|14602.5|14601.5|14605.8|14604.8|14602.3|14601.3|135
1648222570000|2022-03-25 15:36:10|14602.9|14601.9|14598.6|14597.6|14603.1|14602.1|14598.1|14597.1|190
1648222580000|2022-03-25 15:36:20|14598.5|14597.5|14604.8|14603.8|14604.8|14603.8|14596.9|14595.9|170
1648222590000|2022-03-25 15:36:30|14604.6|14603.6|14610.9|14609.9|14610.9|14609.9|14604.6|14603.6|157
1648222600000|2022-03-25 15:36:40|14612.8|14611.8|14610.4|14609.4|14614.9|14613.9|14606.6|14605.6|272
1648222610000|2022-03-25 15:36:50|14611.3|14610.3|14618.1|14617.1|14618.5|14617.5|14611.3|14610.3|211
1648222620000|2022-03-25 15:37:00|14618|14617|14612.6|14611.6|14620.8|14619.8|14609.4|14608.4|414
1648222630000|2022-03-25 15:37:10|14612.5|14611.5|14616.1|14615.1|14616.3|14615.3|14610.4|14609.4|148
1648222640000|2022-03-25 15:37:20|14616.3|14615.3|14607.1|14606.1|14616.4|14615.4|14605.8|14604.8|203
1648222650000|2022-03-25 15:37:30|14607.3|14606.3|14608.6|14607.6|14608.6|14607.6|14605.1|14604.1|83
1648222660000|2022-03-25 15:37:40|14608.9|14607.9|14606.8|14605.8|14609.9|14608.9|14605.8|14604.8|117
1648222670000|2022-03-25 15:37:50|14607|14606|14608.9|14607.9|14609.3|14608.3|14605.9|14604.9|159
1648222680000|2022-03-25 15:38:00|14609.3|14608.3|14604.8|14603.8|14609.5|14608.5|14604.6|14603.6|103
1648222690000|2022-03-25 15:38:10|14604.6|14603.6|14599.6|14598.6|14606|14605|14599.4|14598.4|284
1648222700000|2022-03-25 15:38:20|14599.9|14598.9|14601.1|14600.1|14602.1|14601.1|14599.1|14598.1|133
1648222710000|2022-03-25 15:38:30|14603.4|14602.4|14602.5|14601.5|14606.5|14605.5|14599.6|14598.6|176
1648222720000|2022-03-25 15:38:40|14602.4|14601.4|14604.5|14603.5|14605|14604|14601.9|14600.9|81
1648222730000|2022-03-25 15:38:50|14604.4|14603.4|14604.3|14603.3|14608.3|14607.3|14604.3|14603.3|161
1648222740000|2022-03-25 15:39:00|14603.9|14602.9|14605.3|14604.3|14605.4|14604.4|14602.1|14601.1|134
1648222750000|2022-03-25 15:39:10|14606.4|14605.4|14604.5|14603.5|14607.8|14606.8|14603.4|14602.4|128
1648222760000|2022-03-25 15:39:20|14603.5|14602.5|14604.3|14603.3|14610.3|14609.3|14603.3|14602.3|345
1648222770000|2022-03-25 15:39:30|14604.5|14603.5|14600.8|14599.8|14604.5|14603.5|14599.4|14598.4|183
1648222780000|2022-03-25 15:39:40|14600.6|14599.6|14603.4|14602.4|14608.3|14607.3|14600.6|14599.6|173
1648222790000|2022-03-25 15:39:50|14603.5|14602.5|14604.5|14603.5|14606.5|14605.5|14602.9|14601.9|140
1648222800000|2022-03-25 15:40:00|14604.6|14603.6|14602|14601|14609.1|14608.1|14601.8|14600.8|230
1648222810000|2022-03-25 15:40:10|14601.9|14600.9|14602.6|14601.6|14603.8|14602.8|14600.1|14599.1|210
1648222820000|2022-03-25 15:40:20|14602.8|14601.8|14611.3|14610.3|14612.3|14611.3|14602.8|14601.8|175
1648222830000|2022-03-25 15:40:30|14611.4|14610.4|14615.1|14614.1|14615.8|14614.8|14611.3|14610.3|120
1648222840000|2022-03-25 15:40:40|14615.5|14614.5|14611.8|14610.8|14615.6|14614.6|14610|14609|163
1648222850000|2022-03-25 15:40:50|14611.6|14610.6|14614.3|14613.3|14614.3|14613.3|14607.8|14606.8|128
1648222860000|2022-03-25 15:41:00|14614.9|14613.9|14617|14616|14617.8|14616.8|14610.9|14609.9|295
1648222870000|2022-03-25 15:41:10|14617.6|14616.6|14621|14620|14621.6|14620.6|14614.9|14613.9|319
1648222880000|2022-03-25 15:41:20|14621.4|14620.4|14625.6|14624.6|14627.6|14626.6|14620.8|14619.8|522
1648222890000|2022-03-25 15:41:30|14625.3|14624.3|14627.6|14626.6|14628.4|14627.4|14624.4|14623.4|261
1648222900000|2022-03-25 15:41:40|14627.8|14626.8|14625.1|14624.1|14629.8|14628.8|14622.1|14621.1|405
1648222910000|2022-03-25 15:41:50|14624.8|14623.8|14628.4|14627.4|14631.4|14630.4|14624.5|14623.5|329
1648222920000|2022-03-25 15:42:00|14628.3|14627.3|14632.4|14631.4|14632.9|14631.9|14627.5|14626.5|297
1648222930000|2022-03-25 15:42:10|14632.3|14631.3|14632.1|14631.1|14632.6|14631.6|14627.9|14626.9|255
1648222940000|2022-03-25 15:42:20|14632.4|14631.4|14631.1|14630.1|14633.1|14632.1|14631|14630|195
1648222950000|2022-03-25 15:42:30|14631.3|14630.3|14631.9|14630.9|14633.4|14632.4|14629.5|14628.5|231
1648222960000|2022-03-25 15:42:40|14632|14631|14632.9|14631.9|14633.6|14632.6|14631.6|14630.6|122
1648222970000|2022-03-25 15:42:50|14632.8|14631.8|14628.5|14627.5|14633.1|14632.1|14628.1|14627.1|142
1648222980000|2022-03-25 15:43:00|14628.4|14627.4|14632.5|14631.5|14634.3|14633.3|14628.3|14627.3|198
1648222990000|2022-03-25 15:43:10|14632|14631|14628.9|14627.9|14633.8|14632.8|14626.3|14625.3|191
1648223000000|2022-03-25 15:43:20|14629.1|14628.1|14628.3|14627.3|14630.9|14629.9|14626.6|14625.6|149
1648223010000|2022-03-25 15:43:30|14628.4|14627.4|14628.1|14627.1|14628.6|14627.6|14626.3|14625.3|163
1648223020000|2022-03-25 15:43:40|14628|14627|14626.9|14625.9|14632.1|14631.1|14626.6|14625.6|188
1648223030000|2022-03-25 15:43:50|14627|14626|14627.9|14626.9|14627.9|14626.9|14624.6|14623.6|146
1648223040000|2022-03-25 15:44:00|14627.6|14626.6|14629.5|14628.5|14630.5|14629.5|14626.6|14625.6|124
1648223050000|2022-03-25 15:44:10|14629.8|14628.8|14632.8|14631.8|14633.1|14632.1|14628.9|14627.9|139
1648223060000|2022-03-25 15:44:20|14632.6|14631.6|14632.8|14631.8|14633.3|14632.3|14629.1|14628.1|117
1648223070000|2022-03-25 15:44:30|14632.6|14631.6|14634.6|14633.6|14634.6|14633.6|14631.8|14630.8|144
1648223080000|2022-03-25 15:44:40|14634.9|14633.9|14637.9|14636.9|14638.4|14637.4|14634.3|14633.3|252
1648223090000|2022-03-25 15:44:50|14637.4|14636.4|14640.9|14639.9|14641.1|14640.1|14637.4|14636.4|197
1648223100000|2022-03-25 15:45:00|14641|14640|14636.1|14635.1|14641.6|14640.6|14635.4|14634.4|346
1648223110000|2022-03-25 15:45:10|14636|14635|14631.1|14630.1|14636.9|14635.9|14628.8|14627.8|232
1648223120000|2022-03-25 15:45:20|14631.3|14630.3|14631.6|14630.6|14632.9|14631.9|14631.1|14630.1|82
1648223130000|2022-03-25 15:45:30|14631.8|14630.8|14630.1|14629.1|14632|14631|14628.6|14627.6|144
1648223140000|2022-03-25 15:45:40|14629.8|14628.8|14626.6|14625.6|14630.6|14629.6|14625.5|14624.5|272
1648223150000|2022-03-25 15:45:50|14626.1|14625.1|14630.1|14629.1|14632.4|14631.4|14625.6|14624.6|189
1648223160000|2022-03-25 15:46:00|14630.3|14629.3|14627.9|14626.9|14631.6|14630.6|14625.1|14624.1|165
1648223170000|2022-03-25 15:46:10|14628|14627|14627.1|14626.1|14630.6|14629.6|14626.6|14625.6|123
1648223180000|2022-03-25 15:46:20|14627|14626|14625.4|14624.4|14629.9|14628.9|14625|14624|162
1648223190000|2022-03-25 15:46:30|14625.5|14624.5|14622.8|14621.8|14625.5|14624.5|14621.1|14620.1|259
1648223200000|2022-03-25 15:46:40|14622.3|14621.3|14625.4|14624.4|14625.4|14624.4|14621.1|14620.1|192
1648223210000|2022-03-25 15:46:50|14625.3|14624.3|14622.8|14621.8|14626.8|14625.8|14622.4|14621.4|162
1648223220000|2022-03-25 15:47:00|14621.3|14620.3|14615.9|14614.9|14622.1|14621.1|14615.6|14614.6|337
1648223230000|2022-03-25 15:47:10|14616|14615|14622.9|14621.9|14623.6|14622.6|14616|14615|148
1648223240000|2022-03-25 15:47:20|14623|14622|14617.5|14616.5|14623.8|14622.8|14617.5|14616.5|153
1648223250000|2022-03-25 15:47:30|14617.4|14616.4|14620.4|14619.4|14621.1|14620.1|14616.9|14615.9|90
1648223260000|2022-03-25 15:47:40|14620.3|14619.3|14620.5|14619.5|14621.1|14620.1|14618.4|14617.4|62
1648223270000|2022-03-25 15:47:50|14620.6|14619.6|14619|14618|14622.3|14621.3|14619|14618|87
1648223280000|2022-03-25 15:48:00|14618.9|14617.9|14618.5|14617.5|14619.9|14618.9|14616.1|14615.1|119
1648223290000|2022-03-25 15:48:10|14618.6|14617.6|14622.8|14621.8|14623.9|14622.9|14616.4|14615.4|154
1648223300000|2022-03-25 15:48:20|14623.1|14622.1|14625.4|14624.4|14626.5|14625.5|14621.8|14620.8|165
1648223310000|2022-03-25 15:48:30|14625.3|14624.3|14624|14623|14627.8|14626.8|14623.3|14622.3|214
1648223320000|2022-03-25 15:48:40|14623.6|14622.6|14625|14624|14628.5|14627.5|14623.3|14622.3|120
1648223330000|2022-03-25 15:48:50|14625.1|14624.1|14622.9|14621.9|14628.4|14627.4|14620.6|14619.6|334
1648223340000|2022-03-25 15:49:00|14623|14622|14612.8|14611.8|14623.3|14622.3|14612.6|14611.6|297
1648223350000|2022-03-25 15:49:10|14613|14612|14615.3|14614.3|14616.5|14615.5|14609.9|14608.9|249
1648223360000|2022-03-25 15:49:20|14615.4|14614.4|14619.3|14618.3|14620|14619|14615.4|14614.4|155
1648223370000|2022-03-25 15:49:30|14619.1|14618.1|14619|14618|14621|14620|14618.5|14617.5|101
1648223380000|2022-03-25 15:49:40|14619.1|14618.1|14616.5|14615.5|14619.3|14618.3|14615.4|14614.4|79
1648223390000|2022-03-25 15:49:50|14615.4|14614.4|14613.5|14612.5|14615.5|14614.5|14612.9|14611.9|94
1648223400000|2022-03-25 15:50:00|14613.8|14612.8|14613|14612|14618.5|14617.5|14609.3|14608.3|336
1648223410000|2022-03-25 15:50:10|14612.9|14611.9|14615.8|14614.8|14616|14615|14609.6|14608.6|130
1648223420000|2022-03-25 15:50:20|14615.9|14614.9|14618.8|14617.8|14620.8|14619.8|14614.5|14613.5|282
1648223430000|2022-03-25 15:50:30|14618.6|14617.6|14619.6|14618.6|14624.5|14623.5|14618.6|14617.6|200
1648223440000|2022-03-25 15:50:40|14619.8|14618.8|14620.5|14619.5|14623.3|14622.3|14619.5|14618.5|88
1648223450000|2022-03-25 15:50:50|14619.8|14618.8|14620.1|14619.1|14623.9|14622.9|14619.5|14618.5|59
1648223460000|2022-03-25 15:51:00|14620|14619|14618.5|14617.5|14621.8|14620.8|14617.6|14616.6|209
1648223470000|2022-03-25 15:51:10|14618.6|14617.6|14619.5|14618.5|14620.5|14619.5|14616.9|14615.9|79
1648223480000|2022-03-25 15:51:20|14619.4|14618.4|14622.5|14621.5|14623.5|14622.5|14618.8|14617.8|82
1648223490000|2022-03-25 15:51:30|14622.3|14621.3|14615.9|14614.9|14623.3|14622.3|14615.8|14614.8|125
1648223500000|2022-03-25 15:51:40|14616|14615|14615.6|14614.6|14616|14615|14611.8|14610.8|181
1648223510000|2022-03-25 15:51:50|14615.8|14614.8|14616.5|14615.5|14618.1|14617.1|14614.9|14613.9|122
1648223520000|2022-03-25 15:52:00|14616.4|14615.4|14618.4|14617.4|14619|14618|14614.8|14613.8|73
1648223530000|2022-03-25 15:52:10|14617.6|14616.6|14622.6|14621.6|14623.6|14622.6|14617.4|14616.4|126
1648223540000|2022-03-25 15:52:20|14623.1|14622.1|14623.4|14622.4|14625|14624|14622.8|14621.8|138
1648223550000|2022-03-25 15:52:30|14623.5|14622.5|14622.8|14621.8|14625.9|14624.9|14622.1|14621.1|86
1648223560000|2022-03-25 15:52:40|14623|14622|14626.6|14625.6|14629.4|14628.4|14623|14622|223
1648223570000|2022-03-25 15:52:50|14626.5|14625.5|14629.6|14628.6|14629.6|14628.6|14624.9|14623.9|133
1648223580000|2022-03-25 15:53:00|14629.8|14628.8|14628.9|14627.9|14630.9|14629.9|14625.6|14624.6|156
1648223590000|2022-03-25 15:53:10|14629.6|14628.6|14631.8|14630.8|14633.6|14632.6|14629.6|14628.6|252
1648223600000|2022-03-25 15:53:20|14631.6|14630.6|14630.1|14629.1|14631.6|14630.6|14627.5|14626.5|136
1648223610000|2022-03-25 15:53:30|14630|14629|14630|14629|14631.1|14630.1|14628.6|14627.6|63
1648223620000|2022-03-25 15:53:40|14630.1|14629.1|14628.5|14627.5|14631.5|14630.5|14627.6|14626.6|207
1648223630000|2022-03-25 15:53:50|14628.8|14627.8|14626|14625|14629.1|14628.1|14626|14625|92
1648223640000|2022-03-25 15:54:00|14625.8|14624.8|14618.9|14617.9|14626.3|14625.3|14618.1|14617.1|240
1648223650000|2022-03-25 15:54:10|14618.8|14617.8|14615|14614|14618.8|14617.8|14615|14614|152
1648223660000|2022-03-25 15:54:20|14615.1|14614.1|14616.8|14615.8|14616.8|14615.8|14611.3|14610.3|322
1648223670000|2022-03-25 15:54:30|14617|14616|14614|14613|14617.1|14616.1|14612.8|14611.8|123
1648223680000|2022-03-25 15:54:40|14613.8|14612.8|14616.5|14615.5|14617.3|14616.3|14611.6|14610.6|161
1648223690000|2022-03-25 15:54:50|14616|14615|14613.3|14612.3|14617.1|14616.1|14611.8|14610.8|79
1648223700000|2022-03-25 15:55:00|14613|14612|14614.8|14613.8|14615.8|14614.8|14610.9|14609.9|127
1648223710000|2022-03-25 15:55:10|14614.6|14613.6|14613.3|14612.3|14616.4|14615.4|14612.6|14611.6|86
1648223720000|2022-03-25 15:55:20|14613.1|14612.1|14608|14607|14613.4|14612.4|14607.5|14606.5|230
1648223730000|2022-03-25 15:55:30|14607.8|14606.8|14606.5|14605.5|14608.8|14607.8|14604.1|14603.1|259
1648223740000|2022-03-25 15:55:40|14605.1|14604.1|14600.4|14599.4|14605.5|14604.5|14599.9|14598.9|338
1648223750000|2022-03-25 15:55:50|14600.5|14599.5|14602.6|14601.6|14603.1|14602.1|14599.4|14598.4|244
1648223760000|2022-03-25 15:56:00|14602.9|14601.9|14607.8|14606.8|14608.5|14607.5|14602.3|14601.3|210
1648223770000|2022-03-25 15:56:10|14607.9|14606.9|14605|14604|14609.6|14608.6|14604.4|14603.4|157
1648223780000|2022-03-25 15:56:20|14604.8|14603.8|14606.3|14605.3|14606.9|14605.9|14604.8|14603.8|41
1648223790000|2022-03-25 15:56:30|14605.4|14604.4|14602.5|14601.5|14605.5|14604.5|14601.9|14600.9|88
1648223800000|2022-03-25 15:56:40|14602.4|14601.4|14602.3|14601.3|14604.6|14603.6|14599.9|14598.9|128
1648223810000|2022-03-25 15:56:50|14602.5|14601.5|14599.5|14598.5|14603.5|14602.5|14599.3|14598.3|141
1648223820000|2022-03-25 15:57:00|14599.4|14598.4|14593.6|14592.6|14599.4|14598.4|14592.5|14591.5|313
1648223830000|2022-03-25 15:57:10|14593.5|14592.5|14593.8|14592.8|14597.1|14596.1|14592.6|14591.6|166
1648223840000|2022-03-25 15:57:20|14594|14593|14593.1|14592.1|14595.9|14594.9|14591.9|14590.9|119
1648223850000|2022-03-25 15:57:30|14593.3|14592.3|14591.6|14590.6|14594.5|14593.5|14591.4|14590.4|180
1648223860000|2022-03-25 15:57:40|14591.5|14590.5|14590.8|14589.8|14593.5|14592.5|14590|14589|89
1648223870000|2022-03-25 15:57:50|14590.5|14589.5|14593.6|14592.6|14594.9|14593.9|14590.3|14589.3|169
1648223880000|2022-03-25 15:58:00|14594|14593|14592.8|14591.8|14599.4|14598.4|14592.1|14591.1|174
1648223890000|2022-03-25 15:58:10|14591.9|14590.9|14591.5|14590.5|14592.8|14591.8|14587.1|14586.1|298
1648223900000|2022-03-25 15:58:20|14591.4|14590.4|14596.8|14595.8|14597.5|14596.5|14591.4|14590.4|172
1648223910000|2022-03-25 15:58:30|14596.9|14595.9|14599.8|14598.8|14601.1|14600.1|14596.9|14595.9|161
1648223920000|2022-03-25 15:58:40|14599.9|14598.9|14592.6|14591.6|14600.3|14599.3|14591.9|14590.9|119
1648223930000|2022-03-25 15:58:50|14593|14592|14597.6|14596.6|14597.8|14596.8|14592.8|14591.8|81
1648223940000|2022-03-25 15:59:00|14597.8|14596.8|14603|14602|14603.4|14602.4|14597.5|14596.5|213
1648223950000|2022-03-25 15:59:10|14603.4|14602.4|14605.8|14604.8|14606.4|14605.4|14601.9|14600.9|189
1648223960000|2022-03-25 15:59:20|14605.5|14604.5|14605.9|14604.9|14606.4|14605.4|14603.5|14602.5|135
1648223970000|2022-03-25 15:59:30|14606.5|14605.5|14605|14604|14607.8|14606.8|14604.5|14603.5|179
1648223980000|2022-03-25 15:59:40|14605.1|14604.1|14609.4|14608.4|14611.6|14610.6|14604.5|14603.5|259
1648223990000|2022-03-25 15:59:50|14610|14609|14608.4|14607.4|14610.5|14609.5|14607.9|14606.9|169
1648224000000|2022-03-25 16:00:00|14608.6|14607.6|14609.5|14608.5|14610.8|14609.8|14604.4|14603.4|186
1648224010000|2022-03-25 16:00:10|14609.6|14608.6|14613.8|14612.8|14615.6|14614.6|14609.6|14608.6|204
1648224020000|2022-03-25 16:00:20|14613.9|14612.9|14613.4|14612.4|14615.4|14614.4|14613.1|14612.1|130
1648224030000|2022-03-25 16:00:30|14613.5|14612.5|14607|14606|14613.5|14612.5|14606.4|14605.4|161
1648224040000|2022-03-25 16:00:40|14607.3|14606.3|14603.6|14602.6|14607.3|14606.3|14603.3|14602.3|168
1648224050000|2022-03-25 16:00:50|14603.8|14602.8|14603.8|14602.8|14606.9|14605.9|14603.4|14602.4|64
1648224060000|2022-03-25 16:01:00|14603.5|14602.5|14598.8|14597.8|14603.8|14602.8|14598.5|14597.5|157
1648224070000|2022-03-25 16:01:10|14599|14598|14598.5|14597.5|14600.9|14599.9|14596.5|14595.5|154
1648224080000|2022-03-25 16:01:20|14598.3|14597.3|14594.8|14593.8|14599.3|14598.3|14593.4|14592.4|121
1648224090000|2022-03-25 16:01:30|14594.6|14593.6|14596.1|14595.1|14597.3|14596.3|14592|14591|124
1648224100000|2022-03-25 16:01:40|14596.3|14595.3|14599.3|14598.3|14599.3|14598.3|14594.5|14593.5|154
1648224110000|2022-03-25 16:01:50|14599|14598|14597.4|14596.4|14601.8|14600.8|14596.8|14595.8|194
1648224120000|2022-03-25 16:02:00|14597.3|14596.3|14601.8|14600.8|14602.5|14601.5|14595.6|14594.6|132
1648224130000|2022-03-25 16:02:10|14602.3|14601.3|14600.4|14599.4|14602.9|14601.9|14597.8|14596.8|113
1648224140000|2022-03-25 16:02:20|14600.3|14599.3|14596.8|14595.8|14602.1|14601.1|14595.9|14594.9|123
1648224150000|2022-03-25 16:02:30|14596.6|14595.6|14597.1|14596.1|14598.8|14597.8|14594.9|14593.9|88
1648224160000|2022-03-25 16:02:40|14597.3|14596.3|14590.9|14589.9|14597.3|14596.3|14590.9|14589.9|185
1648224170000|2022-03-25 16:02:50|14590.8|14589.8|14590.5|14589.5|14592.4|14591.4|14589|14588|166
1648224180000|2022-03-25 16:03:00|14590.3|14589.3|14596.3|14595.3|14596.3|14595.3|14587.8|14586.8|175
1648224190000|2022-03-25 16:03:10|14596.4|14595.4|14595.9|14594.9|14597.1|14596.1|14593.6|14592.6|191
1648224200000|2022-03-25 16:03:20|14596.3|14595.3|14598|14597|14598.5|14597.5|14595.1|14594.1|141
1648224210000|2022-03-25 16:03:30|14597.5|14596.5|14598|14597|14599.4|14598.4|14595.5|14594.5|87
1648224220000|2022-03-25 16:03:40|14598.3|14597.3|14596.8|14595.8|14598.3|14597.3|14595.4|14594.4|59
1648224230000|2022-03-25 16:03:50|14596.4|14595.4|14596.3|14595.3|14597.1|14596.1|14591.9|14590.9|118
1648224240000|2022-03-25 16:04:00|14596.5|14595.5|14597.8|14596.8|14598.9|14597.9|14596.4|14595.4|60
1648224250000|2022-03-25 16:04:10|14598.1|14597.1|14597.4|14596.4|14600.5|14599.5|14596.9|14595.9|127
1648224260000|2022-03-25 16:04:20|14597.5|14596.5|14593.9|14592.9|14597.9|14596.9|14593.5|14592.5|116
1648224270000|2022-03-25 16:04:30|14593.8|14592.8|14600.3|14599.3|14602.9|14601.9|14593.6|14592.6|212
1648224280000|2022-03-25 16:04:40|14600.1|14599.1|14598.8|14597.8|14603.1|14602.1|14598.6|14597.6|79
1648224290000|2022-03-25 16:04:50|14598.5|14597.5|14600.3|14599.3|14601.8|14600.8|14598.1|14597.1|49
1648224300000|2022-03-25 16:05:00|14600.4|14599.4|14605.1|14604.1|14610|14609|14600.1|14599.1|303
1648224310000|2022-03-25 16:05:10|14605.3|14604.3|14612|14611|14613.1|14612.1|14605.3|14604.3|186
1648224320000|2022-03-25 16:05:20|14612.3|14611.3|14615|14614|14615.9|14614.9|14611.3|14610.3|226
1648224330000|2022-03-25 16:05:30|14614.5|14613.5|14615.3|14614.3|14615.4|14614.4|14609.4|14608.4|240
1648224340000|2022-03-25 16:05:40|14615.1|14614.1|14614.8|14613.8|14617.1|14616.1|14613.4|14612.4|136
1648224350000|2022-03-25 16:05:50|14614.9|14613.9|14616.1|14615.1|14618.9|14617.9|14614.8|14613.8|147
1648224360000|2022-03-25 16:06:00|14616|14615|14615.1|14614.1|14619.5|14618.5|14615.1|14614.1|146
1648224370000|2022-03-25 16:06:10|14615|14614|14617.5|14616.5|14619.4|14618.4|14614.9|14613.9|108
1648224380000|2022-03-25 16:06:20|14618|14617|14619.4|14618.4|14619.9|14618.9|14615.4|14614.4|121
1648224390000|2022-03-25 16:06:30|14619.9|14618.9|14620|14619|14621.5|14620.5|14617.3|14616.3|130
1648224400000|2022-03-25 16:06:40|14620.3|14619.3|14620|14619|14621.8|14620.8|14618.9|14617.9|107
1648224410000|2022-03-25 16:06:50|14620.1|14619.1|14624.4|14623.4|14625|14624|14620.1|14619.1|209
1648224420000|2022-03-25 16:07:00|14623.4|14622.4|14627|14626|14627.6|14626.6|14621.4|14620.4|130
1648224430000|2022-03-25 16:07:10|14626.8|14625.8|14628.1|14627.1|14629.6|14628.6|14626.3|14625.3|180
1648224440000|2022-03-25 16:07:20|14628|14627|14626.3|14625.3|14628.4|14627.4|14625|14624|110
1648224450000|2022-03-25 16:07:30|14626.6|14625.6|14624.9|14623.9|14631.6|14630.6|14624.9|14623.9|201
1648224460000|2022-03-25 16:07:40|14624.8|14623.8|14624.4|14623.4|14627.1|14626.1|14623|14622|137
1648224470000|2022-03-25 16:07:50|14624.3|14623.3|14626|14625|14627.8|14626.8|14623.5|14622.5|105
1648224480000|2022-03-25 16:08:00|14625.9|14624.9|14619.8|14618.8|14626.3|14625.3|14619.1|14618.1|138
1648224490000|2022-03-25 16:08:10|14620.3|14619.3|14626.1|14625.1|14626.1|14625.1|14620.3|14619.3|89
1648224500000|2022-03-25 16:08:20|14625.9|14624.9|14629.3|14628.3|14630.4|14629.4|14625.9|14624.9|115
1648224510000|2022-03-25 16:08:30|14629|14628|14631.8|14630.8|14632.5|14631.5|14628.3|14627.3|234
1648224520000|2022-03-25 16:08:40|14631.6|14630.6|14632.9|14631.9|14632.9|14631.9|14630.4|14629.4|122
1648224530000|2022-03-25 16:08:50|14632.6|14631.6|14633.8|14632.8|14637.1|14636.1|14632.6|14631.6|237
1648224540000|2022-03-25 16:09:00|14633.5|14632.5|14637.3|14636.3|14637.6|14636.6|14633.3|14632.3|151
1648224550000|2022-03-25 16:09:10|14637|14636|14633.5|14632.5|14637.6|14636.6|14633.4|14632.4|144
1648224560000|2022-03-25 16:09:20|14633.6|14632.6|14631|14630|14636.9|14635.9|14629.8|14628.8|369
1648224570000|2022-03-25 16:09:30|14630.9|14629.9|14630.8|14629.8|14631.9|14630.9|14628|14627|133
1648224580000|2022-03-25 16:09:40|14631.3|14630.3|14630.8|14629.8|14632.6|14631.6|14628|14627|307
1648224590000|2022-03-25 16:09:50|14630.9|14629.9|14632.5|14631.5|14635.5|14634.5|14630.4|14629.4|247
1648224600000|2022-03-25 16:10:00|14632.3|14631.3|14636.3|14635.3|14636.3|14635.3|14628.8|14627.8|192
1648224610000|2022-03-25 16:10:10|14636.4|14635.4|14643.5|14642.5|14644.4|14643.4|14634.6|14633.6|505
1648224620000|2022-03-25 16:10:20|14643.9|14642.9|14640.6|14639.6|14644.6|14643.6|14640.6|14639.6|240
1648224630000|2022-03-25 16:10:30|14639.4|14638.4|14638.5|14637.5|14640.1|14639.1|14636.8|14635.8|213
1648224640000|2022-03-25 16:10:40|14638.6|14637.6|14637.8|14636.8|14638.6|14637.6|14636.6|14635.6|81
1648224650000|2022-03-25 16:10:50|14637.9|14636.9|14633.5|14632.5|14638.6|14637.6|14633.5|14632.5|103
1648224660000|2022-03-25 16:11:00|14634.3|14633.3|14639.1|14638.1|14639.8|14638.8|14632.5|14631.5|152
1648224670000|2022-03-25 16:11:10|14639.3|14638.3|14650.5|14649.5|14652.4|14651.4|14639.3|14638.3|361
1648224680000|2022-03-25 16:11:20|14650.8|14649.8|14652.3|14651.3|14652.6|14651.6|14648.6|14647.6|206
1648224690000|2022-03-25 16:11:30|14652.9|14651.9|14653|14652|14653.5|14652.5|14650.4|14649.4|239
1648224700000|2022-03-25 16:11:40|14654.4|14653.4|14651.3|14650.3|14654.5|14653.5|14650.5|14649.5|295
1648224710000|2022-03-25 16:11:50|14651.1|14650.1|14650.3|14649.3|14652|14651|14649.8|14648.8|130
1648224720000|2022-03-25 16:12:00|14650.1|14649.1|14650.8|14649.8|14653.6|14652.6|14649.5|14648.5|247
1648224730000|2022-03-25 16:12:10|14650.5|14649.5|14652.9|14651.9|14653|14652|14650.3|14649.3|100
1648224740000|2022-03-25 16:12:20|14653.1|14652.1|14649.6|14648.6|14653.9|14652.9|14648.6|14647.6|173
1648224750000|2022-03-25 16:12:30|14649.9|14648.9|14651.3|14650.3|14651.6|14650.6|14648.8|14647.8|145
1648224760000|2022-03-25 16:12:40|14651.1|14650.1|14652|14651|14652.6|14651.6|14650.1|14649.1|125
1648224770000|2022-03-25 16:12:50|14652.1|14651.1|14647.9|14646.9|14652.4|14651.4|14647.6|14646.6|193
1648224780000|2022-03-25 16:13:00|14648.3|14647.3|14646.6|14645.6|14648.3|14647.3|14643.3|14642.3|339
1648224790000|2022-03-25 16:13:10|14646.8|14645.8|14649.3|14648.3|14650.1|14649.1|14645.9|14644.9|141
1648224800000|2022-03-25 16:13:20|14649.5|14648.5|14653.3|14652.3|14653.9|14652.9|14649.3|14648.3|140
1648224810000|2022-03-25 16:13:30|14653.5|14652.5|14654.1|14653.1|14655.4|14654.4|14652.6|14651.6|112
1648224820000|2022-03-25 16:13:40|14654|14653|14656.5|14655.5|14656.9|14655.9|14653.6|14652.6|192
1648224830000|2022-03-25 16:13:50|14656.6|14655.6|14655.9|14654.9|14656.8|14655.8|14653.6|14652.6|122
1648224840000|2022-03-25 16:14:00|14656.9|14655.9|14649.6|14648.6|14658.1|14657.1|14648.6|14647.6|246
1648224850000|2022-03-25 16:14:10|14649.3|14648.3|14652.4|14651.4|14653.9|14652.9|14649.3|14648.3|132
1648224860000|2022-03-25 16:14:20|14652.6|14651.6|14653|14652|14654.3|14653.3|14649.8|14648.8|135
1648224870000|2022-03-25 16:14:30|14653.3|14652.3|14655|14654|14655|14654|14651.9|14650.9|66
1648224880000|2022-03-25 16:14:40|14654.9|14653.9|14654.3|14653.3|14656.9|14655.9|14652.6|14651.6|61
1648224890000|2022-03-25 16:14:50|14654.1|14653.1|14656.1|14655.1|14656.9|14655.9|14654.1|14653.1|49
1648224900000|2022-03-25 16:15:00|14657.4|14656.4|14651.5|14650.5|14659.1|14658.1|14650.1|14649.1|284
1648224910000|2022-03-25 16:15:10|14651.9|14650.9|14653.3|14652.3|14655.6|14654.6|14651.6|14650.6|122
1648224920000|2022-03-25 16:15:20|14653.4|14652.4|14654.3|14653.3|14656.4|14655.4|14652.9|14651.9|85
1648224930000|2022-03-25 16:15:30|14654.1|14653.1|14651.3|14650.3|14654.6|14653.6|14650.8|14649.8|205
1648224940000|2022-03-25 16:15:40|14651|14650|14652.3|14651.3|14652.9|14651.9|14650.9|14649.9|44
1648224950000|2022-03-25 16:15:50|14652.4|14651.4|14646.4|14645.4|14652.9|14651.9|14644.4|14643.4|259
1648224960000|2022-03-25 16:16:00|14646|14645|14648.9|14647.9|14652.3|14651.3|14646|14645|169
1648224970000|2022-03-25 16:16:10|14649|14648|14647.1|14646.1|14649|14648|14645.6|14644.6|190
1648224980000|2022-03-25 16:16:20|14647.6|14646.6|14646.1|14645.1|14648.8|14647.8|14646.1|14645.1|84
1648224990000|2022-03-25 16:16:30|14646.3|14645.3|14645.9|14644.9|14647.6|14646.6|14643.8|14642.8|114
1648225000000|2022-03-25 16:16:40|14646|14645|14644.9|14643.9|14646.9|14645.9|14644.4|14643.4|62
1648225010000|2022-03-25 16:16:50|14645.3|14644.3|14645.8|14644.8|14646.9|14645.9|14643.1|14642.1|114
1648225020000|2022-03-25 16:17:00|14645.9|14644.9|14643.4|14642.4|14647.4|14646.4|14643.4|14642.4|154
1648225030000|2022-03-25 16:17:10|14643.5|14642.5|14639.6|14638.6|14643.6|14642.6|14638.9|14637.9|234
1648225040000|2022-03-25 16:17:20|14639.5|14638.5|14638.5|14637.5|14639.5|14638.5|14635.9|14634.9|174
1648225050000|2022-03-25 16:17:30|14638.6|14637.6|14645.5|14644.5|14645.5|14644.5|14638.6|14637.6|145
1648225060000|2022-03-25 16:17:40|14645.4|14644.4|14647|14646|14647.4|14646.4|14645.1|14644.1|109
1648225070000|2022-03-25 16:17:50|14646.9|14645.9|14646.1|14645.1|14647.4|14646.4|14643.9|14642.9|72
1648225080000|2022-03-25 16:18:00|14645.9|14644.9|14651.1|14650.1|14651.6|14650.6|14645.9|14644.9|208
1648225090000|2022-03-25 16:18:10|14650.9|14649.9|14658.1|14657.1|14658.6|14657.6|14650.8|14649.8|248
1648225100000|2022-03-25 16:18:20|14658.4|14657.4|14655|14654|14660.9|14659.9|14654.9|14653.9|247
1648225110000|2022-03-25 16:18:30|14654.8|14653.8|14657.3|14656.3|14658.9|14657.9|14654.8|14653.8|74
1648225120000|2022-03-25 16:18:40|14657.4|14656.4|14657.8|14656.8|14658.3|14657.3|14656.6|14655.6|66
1648225130000|2022-03-25 16:18:50|14658|14657|14656.5|14655.5|14658|14657|14654.9|14653.9|82
1648225140000|2022-03-25 16:19:00|14656.6|14655.6|14660|14659|14660.5|14659.5|14656.1|14655.1|143
1648225150000|2022-03-25 16:19:10|14659.3|14658.3|14658.5|14657.5|14660|14659|14658.3|14657.3|104
1648225160000|2022-03-25 16:19:20|14659|14658|14661.9|14660.9|14662.3|14661.3|14658.8|14657.8|152
1648225170000|2022-03-25 16:19:30|14662|14661|14661.6|14660.6|14665|14664|14660.6|14659.6|276
1648225180000|2022-03-25 16:19:40|14661.5|14660.5|14663.4|14662.4|14665.6|14664.6|14661.1|14660.1|144
1648225190000|2022-03-25 16:19:50|14663.5|14662.5|14663.1|14662.1|14664.6|14663.6|14661.4|14660.4|134
1648225200000|2022-03-25 16:20:00|14662.8|14661.8|14659.8|14658.8|14663.9|14662.9|14658.3|14657.3|165
1648225210000|2022-03-25 16:20:10|14660.3|14659.3|14660.4|14659.4|14662.3|14661.3|14659|14658|116
1648225220000|2022-03-25 16:20:20|14660.3|14659.3|14656|14655|14660.5|14659.5|14655.5|14654.5|170
1648225230000|2022-03-25 16:20:30|14656.1|14655.1|14657.1|14656.1|14657.9|14656.9|14654.5|14653.5|178
1648225240000|2022-03-25 16:20:40|14657.3|14656.3|14653.8|14652.8|14657.5|14656.5|14653.5|14652.5|101
1648225250000|2022-03-25 16:20:50|14653.6|14652.6|14653.4|14652.4|14657.5|14656.5|14651.9|14650.9|173
1648225260000|2022-03-25 16:21:00|14653.3|14652.3|14656|14655|14656.1|14655.1|14651.5|14650.5|220
1648225270000|2022-03-25 16:21:10|14655.9|14654.9|14659.9|14658.9|14660.5|14659.5|14655.5|14654.5|152
1648225280000|2022-03-25 16:21:20|14660.3|14659.3|14663|14662|14663.5|14662.5|14660.3|14659.3|149
1648225290000|2022-03-25 16:21:30|14663.1|14662.1|14662.6|14661.6|14663.8|14662.8|14661.9|14660.9|111
1648225300000|2022-03-25 16:21:40|14663|14662|14658.6|14657.6|14663.3|14662.3|14658.6|14657.6|150
1648225310000|2022-03-25 16:21:50|14659.4|14658.4|14656.5|14655.5|14659.8|14658.8|14655.8|14654.8|103
1648225320000|2022-03-25 16:22:00|14656.6|14655.6|14655.1|14654.1|14656.6|14655.6|14653.8|14652.8|130
1648225330000|2022-03-25 16:22:10|14655.3|14654.3|14653.5|14652.5|14656.6|14655.6|14652.6|14651.6|173
1648225340000|2022-03-25 16:22:20|14653.6|14652.6|14650.3|14649.3|14654.1|14653.1|14648.5|14647.5|215
1648225350000|2022-03-25 16:22:30|14650.5|14649.5|14651.3|14650.3|14651.6|14650.6|14648.3|14647.3|111
1648225360000|2022-03-25 16:22:40|14651.1|14650.1|14647.6|14646.6|14651.1|14650.1|14646.5|14645.5|145
1648225370000|2022-03-25 16:22:50|14647.5|14646.5|14645.8|14644.8|14649.6|14648.6|14645.3|14644.3|135
1648225380000|2022-03-25 16:23:00|14645.6|14644.6|14645|14644|14648.1|14647.1|14645|14644|113
1648225390000|2022-03-25 16:23:10|14644.9|14643.9|14646.6|14645.6|14647.3|14646.3|14643.6|14642.6|97
1648225400000|2022-03-25 16:23:20|14646.4|14645.4|14645.6|14644.6|14647.6|14646.6|14643.8|14642.8|76
1648225410000|2022-03-25 16:23:30|14645.9|14644.9|14643.5|14642.5|14646.6|14645.6|14642|14641|174
1648225420000|2022-03-25 16:23:40|14643.6|14642.6|14642.3|14641.3|14644.3|14643.3|14642.3|14641.3|85
1648225430000|2022-03-25 16:23:50|14642.1|14641.1|14643|14642|14643|14642|14639.8|14638.8|215
1648225440000|2022-03-25 16:24:00|14642.8|14641.8|14643.5|14642.5|14643.9|14642.9|14640.1|14639.1|98
1648225450000|2022-03-25 16:24:10|14643.4|14642.4|14645.4|14644.4|14645.6|14644.6|14640.9|14639.9|99
1648225460000|2022-03-25 16:24:20|14644.5|14643.5|14644|14643|14645.6|14644.6|14643.3|14642.3|82
1648225470000|2022-03-25 16:24:30|14644.3|14643.3|14643.3|14642.3|14645.1|14644.1|14641.9|14640.9|115
1648225480000|2022-03-25 16:24:40|14643.4|14642.4|14648|14647|14648.5|14647.5|14642.8|14641.8|133
1648225490000|2022-03-25 16:24:50|14647.9|14646.9|14647.5|14646.5|14649.1|14648.1|14647|14646|118
1648225500000|2022-03-25 16:25:00|14647.6|14646.6|14657|14656|14657.8|14656.8|14647.6|14646.6|284
1648225510000|2022-03-25 16:25:10|14656.8|14655.8|14657.8|14656.8|14663.3|14662.3|14656.8|14655.8|218
1648225520000|2022-03-25 16:25:20|14657.5|14656.5|14655.9|14654.9|14657.9|14656.9|14653.9|14652.9|133
1648225530000|2022-03-25 16:25:30|14656.6|14655.6|14659|14658|14661.9|14660.9|14656.5|14655.5|127
1648225540000|2022-03-25 16:25:40|14658.8|14657.8|14650.3|14649.3|14658.8|14657.8|14648.6|14647.6|205
1648225550000|2022-03-25 16:25:50|14649.1|14648.1|14641.3|14640.3|14649.1|14648.1|14640.5|14639.5|226
1648225560000|2022-03-25 16:26:00|14641.1|14640.1|14633.9|14632.9|14646.1|14645.1|14633.5|14632.5|321
1648225570000|2022-03-25 16:26:10|14634|14633|14632|14631|14635.8|14634.8|14629.3|14628.3|352
1648225580000|2022-03-25 16:26:20|14632.3|14631.3|14632.5|14631.5|14635|14634|14631|14630|160
1648225590000|2022-03-25 16:26:30|14632|14631|14636|14635|14639.9|14638.9|14631.1|14630.1|167
1648225600000|2022-03-25 16:26:40|14635.1|14634.1|14638.5|14637.5|14639.1|14638.1|14634.3|14633.3|174
1648225610000|2022-03-25 16:26:50|14638.3|14637.3|14634.9|14633.9|14639.8|14638.8|14634.6|14633.6|119
1648225620000|2022-03-25 16:27:00|14634.8|14633.8|14638.9|14637.9|14640.6|14639.6|14634.8|14633.8|154
1648225630000|2022-03-25 16:27:10|14639|14638|14641.4|14640.4|14641.8|14640.8|14637.1|14636.1|67
1648225640000|2022-03-25 16:27:20|14641.5|14640.5|14637.3|14636.3|14643.1|14642.1|14636.9|14635.9|206
1648225650000|2022-03-25 16:27:30|14637.4|14636.4|14639.6|14638.6|14640.5|14639.5|14636|14635|91
1648225660000|2022-03-25 16:27:40|14639.9|14638.9|14641.4|14640.4|14642.1|14641.1|14638.9|14637.9|45
1648225670000|2022-03-25 16:27:50|14641.8|14640.8|14644.5|14643.5|14645|14644|14641.4|14640.4|100
1648225680000|2022-03-25 16:28:00|14644.4|14643.4|14650.1|14649.1|14651.8|14650.8|14643.9|14642.9|291
1648225690000|2022-03-25 16:28:10|14649|14648|14647.8|14646.8|14649.3|14648.3|14646.1|14645.1|89
1648225700000|2022-03-25 16:28:20|14647.9|14646.9|14649.8|14648.8|14652|14651|14646.8|14645.8|90
1648225710000|2022-03-25 16:28:30|14650.3|14649.3|14651.6|14650.6|14651.6|14650.6|14648.6|14647.6|47
1648225720000|2022-03-25 16:28:40|14651.8|14650.8|14652.8|14651.8|14653.5|14652.5|14650.4|14649.4|190
1648225730000|2022-03-25 16:28:50|14652.6|14651.6|14655.6|14654.6|14660.3|14659.3|14652.6|14651.6|275
1648225740000|2022-03-25 16:29:00|14655.5|14654.5|14650|14649|14656.3|14655.3|14647.6|14646.6|171
1648225750000|2022-03-25 16:29:10|14649.9|14648.9|14648.4|14647.4|14650.1|14649.1|14646.8|14645.8|90
1648225760000|2022-03-25 16:29:20|14648.3|14647.3|14649.9|14648.9|14651.6|14650.6|14644.9|14643.9|110
1648225770000|2022-03-25 16:29:30|14649.8|14648.8|14652.6|14651.6|14653.1|14652.1|14648.6|14647.6|97
1648225780000|2022-03-25 16:29:40|14652.4|14651.4|14652.5|14651.5|14652.6|14651.6|14650.3|14649.3|80
1648225790000|2022-03-25 16:29:50|14652.6|14651.6|14658.3|14657.3|14659.6|14658.6|14651.4|14650.4|194
1648225800000|2022-03-25 16:30:00|14657.4|14656.4|14651.4|14650.4|14658.8|14657.8|14650.6|14649.6|221
1648225810000|2022-03-25 16:30:10|14651.1|14650.1|14650.1|14649.1|14652.3|14651.3|14648.8|14647.8|77
1648225820000|2022-03-25 16:30:20|14649.9|14648.9|14648.4|14647.4|14649.9|14648.9|14646|14645|147
1648225830000|2022-03-25 16:30:30|14648.5|14647.5|14653.6|14652.6|14654.5|14653.5|14647.9|14646.9|121
1648225840000|2022-03-25 16:30:40|14653.8|14652.8|14647.5|14646.5|14653.8|14652.8|14647.5|14646.5|99
1648225850000|2022-03-25 16:30:50|14647.9|14646.9|14650.8|14649.8|14652.8|14651.8|14647.3|14646.3|101
1648225860000|2022-03-25 16:31:00|14650.9|14649.9|14644|14643|14650.9|14649.9|14643.8|14642.8|173
1648225870000|2022-03-25 16:31:10|14643.9|14642.9|14644|14643|14645.5|14644.5|14641.6|14640.6|167
1648225880000|2022-03-25 16:31:20|14643.8|14642.8|14642.3|14641.3|14645.3|14644.3|14641.8|14640.8|93
1648225890000|2022-03-25 16:31:30|14642.4|14641.4|14648.6|14647.6|14648.9|14647.9|14641.8|14640.8|129
1648225900000|2022-03-25 16:31:40|14648.5|14647.5|14645.8|14644.8|14648.8|14647.8|14645.8|14644.8|51
1648225910000|2022-03-25 16:31:50|14645.9|14644.9|14648|14647|14648.3|14647.3|14644.1|14643.1|37
1648225920000|2022-03-25 16:32:00|14647.9|14646.9|14653.1|14652.1|14653.1|14652.1|14646.8|14645.8|84
1648225930000|2022-03-25 16:32:10|14653.4|14652.4|14653|14652|14653.8|14652.8|14651|14650|86
1648225940000|2022-03-25 16:32:20|14652.9|14651.9|14648.1|14647.1|14653.8|14652.8|14646|14645|115
1648225950000|2022-03-25 16:32:30|14647.8|14646.8|14646|14645|14649.4|14648.4|14644.3|14643.3|69
1648225960000|2022-03-25 16:32:40|14645.9|14644.9|14641.8|14640.8|14646.1|14645.1|14641.5|14640.5|85
1648225970000|2022-03-25 16:32:50|14641.9|14640.9|14644.5|14643.5|14646.8|14645.8|14641.9|14640.9|113
1648225980000|2022-03-25 16:33:00|14644.4|14643.4|14641.9|14640.9|14645.3|14644.3|14641.4|14640.4|96
1648225990000|2022-03-25 16:33:10|14642|14641|14638|14637|14642|14641|14635.8|14634.8|276
1648226000000|2022-03-25 16:33:20|14638.1|14637.1|14642.9|14641.9|14643.5|14642.5|14637.8|14636.8|129
1648226010000|2022-03-25 16:33:30|14643|14642|14642.8|14641.8|14646.9|14645.9|14641.9|14640.9|106
1648226020000|2022-03-25 16:33:40|14642.6|14641.6|14645.6|14644.6|14647.6|14646.6|14641.4|14640.4|188
1648226030000|2022-03-25 16:33:50|14645.5|14644.5|14646.1|14645.1|14646.4|14645.4|14644.3|14643.3|82
1648226040000|2022-03-25 16:34:00|14645.9|14644.9|14648.3|14647.3|14650.9|14649.9|14645.4|14644.4|135
1648226050000|2022-03-25 16:34:10|14648.4|14647.4|14650.8|14649.8|14653|14652|14648.4|14647.4|130
1648226060000|2022-03-25 16:34:20|14650.9|14649.9|14646.6|14645.6|14650.9|14649.9|14644.3|14643.3|94
1648226070000|2022-03-25 16:34:30|14646.8|14645.8|14650|14649|14651.1|14650.1|14646.3|14645.3|86
1648226080000|2022-03-25 16:34:40|14649.9|14648.9|14651.8|14650.8|14652|14651|14649.1|14648.1|52
1648226090000|2022-03-25 16:34:50|14651.4|14650.4|14653.6|14652.6|14655.1|14654.1|14649.4|14648.4|124
1648226100000|2022-03-25 16:35:00|14653.9|14652.9|14642.8|14641.8|14654.1|14653.1|14641|14640|168
1648226110000|2022-03-25 16:35:10|14643.8|14642.8|14646.4|14645.4|14650.4|14649.4|14642.1|14641.1|147
1648226120000|2022-03-25 16:35:20|14646.5|14645.5|14644|14643|14647|14646|14642.4|14641.4|94
1648226130000|2022-03-25 16:35:30|14643.5|14642.5|14647.8|14646.8|14649.3|14648.3|14643.3|14642.3|99
1648226140000|2022-03-25 16:35:40|14647.9|14646.9|14651.3|14650.3|14651.3|14650.3|14645.1|14644.1|108
1648226150000|2022-03-25 16:35:50|14650.8|14649.8|14652.6|14651.6|14652.6|14651.6|14649.9|14648.9|45
1648226160000|2022-03-25 16:36:00|14653.1|14652.1|14646.5|14645.5|14653.1|14652.1|14645.9|14644.9|149
1648226170000|2022-03-25 16:36:10|14646.4|14645.4|14645|14644|14648.6|14647.6|14644.3|14643.3|77
1648226180000|2022-03-25 16:36:20|14645.1|14644.1|14644.6|14643.6|14647.8|14646.8|14643.3|14642.3|86
1648226190000|2022-03-25 16:36:30|14644.8|14643.8|14642.9|14641.9|14645.3|14644.3|14641.6|14640.6|64
1648226200000|2022-03-25 16:36:40|14643|14642|14643.1|14642.1|14646.9|14645.9|14642.4|14641.4|121
1648226210000|2022-03-25 16:36:50|14643.3|14642.3|14641.9|14640.9|14643.8|14642.8|14641.4|14640.4|64
1648226220000|2022-03-25 16:37:00|14641.8|14640.8|14639.3|14638.3|14642.4|14641.4|14637.4|14636.4|182
1648226230000|2022-03-25 16:37:10|14639.4|14638.4|14640|14639|14643|14642|14638.6|14637.6|121
1648226240000|2022-03-25 16:37:20|14639.9|14638.9|14637|14636|14640.1|14639.1|14636.6|14635.6|97
1648226250000|2022-03-25 16:37:30|14636.6|14635.6|14627.5|14626.5|14637|14636|14626.8|14625.8|499
1648226260000|2022-03-25 16:37:40|14628.3|14627.3|14628.5|14627.5|14629.4|14628.4|14627|14626|135
1648226270000|2022-03-25 16:37:50|14628.4|14627.4|14627.8|14626.8|14629.3|14628.3|14625.5|14624.5|175
1648226280000|2022-03-25 16:38:00|14627.5|14626.5|14621.9|14620.9|14628.5|14627.5|14621.9|14620.9|253
1648226290000|2022-03-25 16:38:10|14622.5|14621.5|14628|14627|14628.9|14627.9|14621.3|14620.3|186
1648226300000|2022-03-25 16:38:20|14627.9|14626.9|14631.4|14630.4|14632.8|14631.8|14627.9|14626.9|146
1648226310000|2022-03-25 16:38:30|14631.6|14630.6|14633.5|14632.5|14633.9|14632.9|14631.1|14630.1|127
1648226320000|2022-03-25 16:38:40|14633.6|14632.6|14628.5|14627.5|14635.1|14634.1|14628|14627|143
1648226330000|2022-03-25 16:38:50|14628.4|14627.4|14622.9|14621.9|14629|14628|14622.6|14621.6|245
1648226340000|2022-03-25 16:39:00|14621.6|14620.6|14618.5|14617.5|14622.9|14621.9|14616.3|14615.3|287
1648226350000|2022-03-25 16:39:10|14618.6|14617.6|14622.8|14621.8|14622.8|14621.8|14616.9|14615.9|112
1648226360000|2022-03-25 16:39:20|14622.5|14621.5|14617.5|14616.5|14622.8|14621.8|14617.1|14616.1|69
1648226370000|2022-03-25 16:39:30|14617.6|14616.6|14618.6|14617.6|14619.8|14618.8|14616.3|14615.3|98
1648226380000|2022-03-25 16:39:40|14618.8|14617.8|14621.8|14620.8|14626.3|14625.3|14618.8|14617.8|108
1648226390000|2022-03-25 16:39:50|14622|14621|14622.5|14621.5|14624.5|14623.5|14621.8|14620.8|70
1648226400000|2022-03-25 16:40:00|14623|14622|14629.8|14628.8|14631|14630|14622|14621|155
1648226410000|2022-03-25 16:40:10|14629.6|14628.6|14630.6|14629.6|14631.6|14630.6|14628.4|14627.4|123
1648226420000|2022-03-25 16:40:20|14630.5|14629.5|14633.5|14632.5|14634.1|14633.1|14629|14628|134
1648226430000|2022-03-25 16:40:30|14633.6|14632.6|14633.5|14632.5|14637.5|14636.5|14632.8|14631.8|178
1648226440000|2022-03-25 16:40:40|14633.4|14632.4|14629.4|14628.4|14634.5|14633.5|14628.6|14627.6|89
1648226450000|2022-03-25 16:40:50|14628.9|14627.9|14631.9|14630.9|14632.8|14631.8|14628.5|14627.5|65
1648226460000|2022-03-25 16:41:00|14632.1|14631.1|14630.4|14629.4|14633.4|14632.4|14627.6|14626.6|89
1648226470000|2022-03-25 16:41:10|14630.3|14629.3|14626.8|14625.8|14631.5|14630.5|14626.8|14625.8|70
1648226480000|2022-03-25 16:41:20|14626.9|14625.9|14629.6|14628.6|14629.6|14628.6|14626|14625|232
1648226490000|2022-03-25 16:41:30|14629.9|14628.9|14629.6|14628.6|14631.1|14630.1|14628.5|14627.5|63
1648226500000|2022-03-25 16:41:40|14629.5|14628.5|14628.4|14627.4|14631.5|14630.5|14627.6|14626.6|100
1648226510000|2022-03-25 16:41:50|14628.1|14627.1|14632.3|14631.3|14632.6|14631.6|14627.6|14626.6|77
1648226520000|2022-03-25 16:42:00|14632.4|14631.4|14635.3|14634.3|14635.5|14634.5|14632.4|14631.4|102
1648226530000|2022-03-25 16:42:10|14635|14634|14629.6|14628.6|14635.1|14634.1|14629.4|14628.4|85
1648226540000|2022-03-25 16:42:20|14629.1|14628.1|14626.9|14625.9|14629.6|14628.6|14626.1|14625.1|112
1648226550000|2022-03-25 16:42:30|14625.9|14624.9|14625.8|14624.8|14626.1|14625.1|14623.8|14622.8|142
1648226560000|2022-03-25 16:42:40|14625.9|14624.9|14625.9|14624.9|14626|14625|14624.4|14623.4|51
1648226570000|2022-03-25 16:42:50|14626|14625|14625.5|14624.5|14626.9|14625.9|14623.4|14622.4|104
1648226580000|2022-03-25 16:43:00|14625.4|14624.4|14620.6|14619.6|14625.6|14624.6|14619.8|14618.8|154
1648226590000|2022-03-25 16:43:10|14620.5|14619.5|14617.6|14616.6|14622.1|14621.1|14617.6|14616.6|135
1648226600000|2022-03-25 16:43:20|14617.5|14616.5|14622.9|14621.9|14622.9|14621.9|14617.5|14616.5|156
1648226610000|2022-03-25 16:43:30|14622.8|14621.8|14624.8|14623.8|14624.9|14623.9|14620.4|14619.4|83
1648226620000|2022-03-25 16:43:40|14624.9|14623.9|14624.9|14623.9|14627|14626|14623.9|14622.9|137
1648226630000|2022-03-25 16:43:50|14625.1|14624.1|14627.4|14626.4|14628.9|14627.9|14624.4|14623.4|152
1648226640000|2022-03-25 16:44:00|14625.1|14624.1|14622.3|14621.3|14625.8|14624.8|14621.5|14620.5|114
1648226650000|2022-03-25 16:44:10|14622.1|14621.1|14626.1|14625.1|14626.4|14625.4|14620.8|14619.8|66
1648226660000|2022-03-25 16:44:20|14626.3|14625.3|14626.8|14625.8|14628.9|14627.9|14625|14624|67
1648226670000|2022-03-25 16:44:30|14627|14626|14629.3|14628.3|14630.6|14629.6|14626.8|14625.8|72
1648226680000|2022-03-25 16:44:40|14629.5|14628.5|14628.9|14627.9|14629.6|14628.6|14625.4|14624.4|101
1648226690000|2022-03-25 16:44:50|14628.8|14627.8|14632.9|14631.9|14633.4|14632.4|14627.6|14626.6|121
1648226700000|2022-03-25 16:45:00|14633.4|14632.4|14633|14632|14635.3|14634.3|14631|14630|150
1648226710000|2022-03-25 16:45:10|14633.3|14632.3|14636.3|14635.3|14637.3|14636.3|14632.5|14631.5|105
1648226720000|2022-03-25 16:45:20|14636.4|14635.4|14632.5|14631.5|14636.9|14635.9|14630.9|14629.9|160
1648226730000|2022-03-25 16:45:30|14632.4|14631.4|14634.1|14633.1|14634.4|14633.4|14631.6|14630.6|37
1648226740000|2022-03-25 16:45:40|14635.3|14634.3|14632.3|14631.3|14635.4|14634.4|14631.6|14630.6|65
1648226750000|2022-03-25 16:45:50|14632.4|14631.4|14636.1|14635.1|14636.6|14635.6|14632.4|14631.4|64
1648226760000|2022-03-25 16:46:00|14636.4|14635.4|14635.9|14634.9|14641|14640|14634.9|14633.9|279
1648226770000|2022-03-25 16:46:10|14635.8|14634.8|14636.1|14635.1|14637.1|14636.1|14634.6|14633.6|162
1648226780000|2022-03-25 16:46:20|14636|14635|14639.6|14638.6|14640.1|14639.1|14634.6|14633.6|114
1648226790000|2022-03-25 16:46:30|14639.8|14638.8|14641.4|14640.4|14641.9|14640.9|14639.3|14638.3|107
1648226800000|2022-03-25 16:46:40|14641.6|14640.6|14647.8|14646.8|14647.9|14646.9|14641.3|14640.3|254
1648226810000|2022-03-25 16:46:50|14647.6|14646.6|14649.6|14648.6|14650.5|14649.5|14647|14646|176
1648226820000|2022-03-25 16:47:00|14649.1|14648.1|14652|14651|14652.1|14651.1|14648.3|14647.3|168
1648226830000|2022-03-25 16:47:10|14651.9|14650.9|14654.4|14653.4|14656.1|14655.1|14650.6|14649.6|226
1648226840000|2022-03-25 16:47:20|14654.3|14653.3|14662.3|14661.3|14662.3|14661.3|14654.1|14653.1|390
1648226850000|2022-03-25 16:47:30|14661.9|14660.9|14655.1|14654.1|14662|14661|14654|14653|313
1648226860000|2022-03-25 16:47:40|14655.3|14654.3|14654.5|14653.5|14656.6|14655.6|14654.4|14653.4|156
1648226870000|2022-03-25 16:47:50|14654.6|14653.6|14656.8|14655.8|14657.1|14656.1|14652.6|14651.6|217
1648226880000|2022-03-25 16:48:00|14657.1|14656.1|14656.4|14655.4|14658.5|14657.5|14655.5|14654.5|117
1648226890000|2022-03-25 16:48:10|14655.9|14654.9|14651.6|14650.6|14655.9|14654.9|14651|14650|142
1648226900000|2022-03-25 16:48:20|14651.8|14650.8|14648.8|14647.8|14652.1|14651.1|14648.3|14647.3|138
1648226910000|2022-03-25 16:48:30|14648.6|14647.6|14649|14648|14651|14650|14647.6|14646.6|112
1648226920000|2022-03-25 16:48:40|14648.3|14647.3|14647.5|14646.5|14649.3|14648.3|14647.4|14646.4|92
1648226930000|2022-03-25 16:48:50|14647.3|14646.3|14648.1|14647.1|14649.1|14648.1|14646.1|14645.1|111
1648226940000|2022-03-25 16:49:00|14648.3|14647.3|14649.8|14648.8|14650|14649|14646.8|14645.8|87
1648226950000|2022-03-25 16:49:10|14650.6|14649.6|14650.5|14649.5|14652.5|14651.5|14648.4|14647.4|169
1648226960000|2022-03-25 16:49:20|14650.6|14649.6|14651.8|14650.8|14652.3|14651.3|14649.4|14648.4|161
1648226970000|2022-03-25 16:49:30|14651.9|14650.9|14651.1|14650.1|14653.5|14652.5|14650.9|14649.9|183
1648226980000|2022-03-25 16:49:40|14651.4|14650.4|14648.4|14647.4|14652.9|14651.9|14648.4|14647.4|82
1648226990000|2022-03-25 16:49:50|14648.5|14647.5|14652|14651|14652.1|14651.1|14648.3|14647.3|90
1648227000000|2022-03-25 16:50:00|14652.1|14651.1|14648.3|14647.3|14652.4|14651.4|14647.4|14646.4|68
1648227010000|2022-03-25 16:50:10|14648|14647|14653.1|14652.1|14654.6|14653.6|14648|14647|201
1648227020000|2022-03-25 16:50:20|14653.4|14652.4|14655.9|14654.9|14658|14657|14653.4|14652.4|192
1648227030000|2022-03-25 16:50:30|14656|14655|14655.6|14654.6|14657.1|14656.1|14654.6|14653.6|76
1648227040000|2022-03-25 16:50:40|14655.1|14654.1|14655|14654|14655.9|14654.9|14654.1|14653.1|61
1648227050000|2022-03-25 16:50:50|14654.9|14653.9|14656.8|14655.8|14658.3|14657.3|14654.9|14653.9|129
1648227060000|2022-03-25 16:51:00|14656.9|14655.9|14658.1|14657.1|14660.3|14659.3|14656.9|14655.9|151
1648227070000|2022-03-25 16:51:10|14657.9|14656.9|14661.1|14660.1|14662.9|14661.9|14656.6|14655.6|182
1648227080000|2022-03-25 16:51:20|14661.5|14660.5|14660.5|14659.5|14662.1|14661.1|14658.4|14657.4|132
1648227090000|2022-03-25 16:51:30|14660.4|14659.4|14662.8|14661.8|14663.1|14662.1|14659.9|14658.9|91
1648227100000|2022-03-25 16:51:40|14662.3|14661.3|14670.5|14669.5|14671.8|14670.8|14662.3|14661.3|484
1648227110000|2022-03-25 16:51:50|14670.4|14669.4|14662.1|14661.1|14670.4|14669.4|14660.9|14659.9|310
1648227120000|2022-03-25 16:52:00|14662.3|14661.3|14657.9|14656.9|14662.3|14661.3|14657.6|14656.6|270
1648227130000|2022-03-25 16:52:10|14658.4|14657.4|14660.4|14659.4|14661.4|14660.4|14658.4|14657.4|203
1648227140000|2022-03-25 16:52:20|14660.3|14659.3|14658.8|14657.8|14663.1|14662.1|14657.4|14656.4|175
1648227150000|2022-03-25 16:52:30|14658.4|14657.4|14661.9|14660.9|14661.9|14660.9|14657.5|14656.5|86
1648227160000|2022-03-25 16:52:40|14662.1|14661.1|14655.1|14654.1|14662.1|14661.1|14654.1|14653.1|279
1648227170000|2022-03-25 16:52:50|14655.3|14654.3|14648.6|14647.6|14655.5|14654.5|14647.6|14646.6|404
1648227180000|2022-03-25 16:53:00|14648.5|14647.5|14643.5|14642.5|14649.9|14648.9|14643.5|14642.5|405
1648227190000|2022-03-25 16:53:10|14642.4|14641.4|14636.4|14635.4|14643.8|14642.8|14634.8|14633.8|332
1648227200000|2022-03-25 16:53:20|14636.5|14635.5|14637.8|14636.8|14639.1|14638.1|14635|14634|187
1648227210000|2022-03-25 16:53:30|14637.4|14636.4|14635.4|14634.4|14638.1|14637.1|14635|14634|121
1648227220000|2022-03-25 16:53:40|14635|14634|14630.9|14629.9|14635.3|14634.3|14629.5|14628.5|234
1648227230000|2022-03-25 16:53:50|14631|14630|14636.9|14635.9|14637.6|14636.6|14630.8|14629.8|159
1648227240000|2022-03-25 16:54:00|14637|14636|14635.9|14634.9|14637.5|14636.5|14633.8|14632.8|73
1648227250000|2022-03-25 16:54:10|14636.1|14635.1|14642.5|14641.5|14642.8|14641.8|14636.1|14635.1|186
1648227260000|2022-03-25 16:54:20|14642.4|14641.4|14639.5|14638.5|14642.8|14641.8|14637.1|14636.1|108
1648227270000|2022-03-25 16:54:30|14639.8|14638.8|14640.4|14639.4|14640.6|14639.6|14637.8|14636.8|108
1648227280000|2022-03-25 16:54:40|14640.3|14639.3|14638.5|14637.5|14640.4|14639.4|14637.1|14636.1|173
1648227290000|2022-03-25 16:54:50|14638.1|14637.1|14635.3|14634.3|14638.5|14637.5|14634.9|14633.9|127
1648227300000|2022-03-25 16:55:00|14635.1|14634.1|14633|14632|14637.3|14636.3|14630.6|14629.6|164
1648227310000|2022-03-25 16:55:10|14632.9|14631.9|14626.9|14625.9|14633.9|14632.9|14625.1|14624.1|358
1648227320000|2022-03-25 16:55:20|14627.3|14626.3|14624.4|14623.4|14627.5|14626.5|14623.4|14622.4|229
1648227330000|2022-03-25 16:55:30|14624.5|14623.5|14625.1|14624.1|14625.1|14624.1|14621|14620|202
1648227340000|2022-03-25 16:55:40|14625.3|14624.3|14628.1|14627.1|14628.4|14627.4|14625.3|14624.3|130
1648227350000|2022-03-25 16:55:50|14627.8|14626.8|14632.3|14631.3|14632.8|14631.8|14627.3|14626.3|120
1648227360000|2022-03-25 16:56:00|14632.4|14631.4|14636.5|14635.5|14637|14636|14632.4|14631.4|171
1648227370000|2022-03-25 16:56:10|14636.8|14635.8|14633.3|14632.3|14636.9|14635.9|14632.6|14631.6|117
1648227380000|2022-03-25 16:56:20|14633.8|14632.8|14636.6|14635.6|14636.9|14635.9|14633.8|14632.8|69
1648227390000|2022-03-25 16:56:30|14636.9|14635.9|14635.8|14634.8|14636.9|14635.9|14634.3|14633.3|100
1648227400000|2022-03-25 16:56:40|14635.6|14634.6|14635.3|14634.3|14637.6|14636.6|14634.4|14633.4|209
1648227410000|2022-03-25 16:56:50|14635.5|14634.5|14634.1|14633.1|14635.8|14634.8|14632.5|14631.5|84
1648227420000|2022-03-25 16:57:00|14634|14633|14636.5|14635.5|14636.6|14635.6|14632.5|14631.5|67
1648227430000|2022-03-25 16:57:10|14636.6|14635.6|14638.5|14637.5|14638.5|14637.5|14635.6|14634.6|116
1648227440000|2022-03-25 16:57:20|14638.4|14637.4|14640|14639|14641.1|14640.1|14635.6|14634.6|93
1648227450000|2022-03-25 16:57:30|14639.8|14638.8|14641.4|14640.4|14641.4|14640.4|14637.6|14636.6|79
1648227460000|2022-03-25 16:57:40|14641.3|14640.3|14642.4|14641.4|14643.6|14642.6|14641.3|14640.3|107
1648227470000|2022-03-25 16:57:50|14642.5|14641.5|14639.1|14638.1|14642.9|14641.9|14639.1|14638.1|66
1648227480000|2022-03-25 16:58:00|14639.5|14638.5|14645.5|14644.5|14646.9|14645.9|14639.4|14638.4|280
1648227490000|2022-03-25 16:58:10|14645.3|14644.3|14646|14645|14646.8|14645.8|14643.5|14642.5|101
1648227500000|2022-03-25 16:58:20|14645.9|14644.9|14650.4|14649.4|14651.8|14650.8|14644.4|14643.4|339
1648227510000|2022-03-25 16:58:30|14650.6|14649.6|14648.5|14647.5|14650.9|14649.9|14647.8|14646.8|98
1648227520000|2022-03-25 16:58:40|14648.4|14647.4|14647.5|14646.5|14648.6|14647.6|14645.1|14644.1|198
1648227530000|2022-03-25 16:58:50|14647.4|14646.4|14652|14651|14652.6|14651.6|14646.6|14645.6|92
1648227540000|2022-03-25 16:59:00|14652.4|14651.4|14652.8|14651.8|14654.9|14653.9|14651.5|14650.5|168
1648227550000|2022-03-25 16:59:10|14652.9|14651.9|14652.1|14651.1|14654.9|14653.9|14652.1|14651.1|138
1648227560000|2022-03-25 16:59:20|14652.3|14651.3|14650.4|14649.4|14652.3|14651.3|14649.6|14648.6|81
1648227570000|2022-03-25 16:59:30|14650.3|14649.3|14649|14648|14650.3|14649.3|14647.9|14646.9|75
1648227580000|2022-03-25 16:59:40|14648.9|14647.9|14646.8|14645.8|14648.9|14647.9|14646.4|14645.4|100
1648227590000|2022-03-25 16:59:50|14646.6|14645.6|14648.6|14647.6|14648.6|14647.6|14644.4|14643.4|68
1648227600000|2022-03-25 17:00:00|14648.8|14647.8|14644.8|14643.8|14649.4|14648.4|14643.5|14642.5|156
1648227610000|2022-03-25 17:00:10|14644.6|14643.6|14641.3|14640.3|14645.6|14644.6|14640.6|14639.6|143
1648227620000|2022-03-25 17:00:20|14641.1|14640.1|14644.8|14643.8|14644.8|14643.8|14639.9|14638.9|89
1648227630000|2022-03-25 17:00:30|14643.9|14642.9|14650.4|14649.4|14650.4|14649.4|14643.9|14642.9|99
1648227640000|2022-03-25 17:00:40|14650.3|14649.3|14644.9|14643.9|14651.6|14650.6|14644.6|14643.6|121
1648227650000|2022-03-25 17:00:50|14643.5|14642.5|14645.8|14644.8|14645.9|14644.9|14643.1|14642.1|52
1648227660000|2022-03-25 17:01:00|14646.3|14645.3|14639.1|14638.1|14646.4|14645.4|14638.1|14637.1|181
1648227670000|2022-03-25 17:01:10|14638.4|14637.4|14638.9|14637.9|14640.8|14639.8|14638.1|14637.1|83
1648227680000|2022-03-25 17:01:20|14639|14638|14642.4|14641.4|14642.4|14641.4|14638.6|14637.6|70
1648227690000|2022-03-25 17:01:30|14642.3|14641.3|14640.3|14639.3|14643.5|14642.5|14638.9|14637.9|64
1648227700000|2022-03-25 17:01:40|14640.4|14639.4|14633.3|14632.3|14640.8|14639.8|14632.1|14631.1|138
1648227710000|2022-03-25 17:01:50|14634|14633|14637.5|14636.5|14637.8|14636.8|14633|14632|84
1648227720000|2022-03-25 17:02:00|14637.3|14636.3|14630.1|14629.1|14637.5|14636.5|14630.1|14629.1|140
1648227730000|2022-03-25 17:02:10|14630|14629|14633.8|14632.8|14635.6|14634.6|14630|14629|93
1648227740000|2022-03-25 17:02:20|14633.6|14632.6|14635.8|14634.8|14635.8|14634.8|14632.5|14631.5|97
1648227750000|2022-03-25 17:02:30|14635.5|14634.5|14639|14638|14639.4|14638.4|14635.5|14634.5|152
1648227760000|2022-03-25 17:02:40|14639.5|14638.5|14637.9|14636.9|14640|14639|14637.4|14636.4|64
1648227770000|2022-03-25 17:02:50|14638.5|14637.5|14638.9|14637.9|14641.4|14640.4|14638.5|14637.5|79
1648227780000|2022-03-25 17:03:00|14639.3|14638.3|14644.6|14643.6|14646.6|14645.6|14639.1|14638.1|146
1648227790000|2022-03-25 17:03:10|14644.5|14643.5|14644.9|14643.9|14645|14644|14641.5|14640.5|102
1648227800000|2022-03-25 17:03:20|14645|14644|14650.4|14649.4|14651|14650|14643.5|14642.5|176
1648227810000|2022-03-25 17:03:30|14650.5|14649.5|14650.6|14649.6|14651.9|14650.9|14648.6|14647.6|166
1648227820000|2022-03-25 17:03:40|14650.5|14649.5|14650.3|14649.3|14651.1|14650.1|14648.4|14647.4|109
1648227830000|2022-03-25 17:03:50|14650.1|14649.1|14650.4|14649.4|14651.5|14650.5|14649.4|14648.4|89
1648227840000|2022-03-25 17:04:00|14650.5|14649.5|14652.3|14651.3|14654|14653|14649.6|14648.6|141
1648227850000|2022-03-25 17:04:10|14652.4|14651.4|14654.8|14653.8|14655.8|14654.8|14651.1|14650.1|98
1648227860000|2022-03-25 17:04:20|14655.5|14654.5|14652.3|14651.3|14655.5|14654.5|14651.4|14650.4|131
1648227870000|2022-03-25 17:04:30|14652.4|14651.4|14657.9|14656.9|14658.3|14657.3|14652|14651|136
1648227880000|2022-03-25 17:04:40|14657.6|14656.6|14657.1|14656.1|14657.9|14656.9|14655.6|14654.6|107
1648227890000|2022-03-25 17:04:50|14656.9|14655.9|14654.3|14653.3|14656.9|14655.9|14652|14651|217
1648227900000|2022-03-25 17:05:00|14654.4|14653.4|14647.3|14646.3|14654.4|14653.4|14646|14645|186
1648227910000|2022-03-25 17:05:10|14647.1|14646.1|14646.9|14645.9|14648.6|14647.6|14645.9|14644.9|98
1648227920000|2022-03-25 17:05:20|14646.8|14645.8|14648.5|14647.5|14650.6|14649.6|14646.4|14645.4|71
1648227930000|2022-03-25 17:05:30|14648.6|14647.6|14645.9|14644.9|14650.3|14649.3|14645.6|14644.6|39
1648227940000|2022-03-25 17:05:40|14645|14644|14644.3|14643.3|14648|14647|14643.4|14642.4|91
1648227950000|2022-03-25 17:05:50|14644|14643|14644.4|14643.4|14644.8|14643.8|14643.1|14642.1|57
1648227960000|2022-03-25 17:06:00|14644.5|14643.5|14643.4|14642.4|14644.5|14643.5|14639.8|14638.8|180
1648227970000|2022-03-25 17:06:10|14643.6|14642.6|14645|14644|14647.9|14646.9|14643.6|14642.6|163
1648227980000|2022-03-25 17:06:20|14644.9|14643.9|14649.9|14648.9|14651|14650|14644.9|14643.9|80
1648227990000|2022-03-25 17:06:30|14650|14649|14652.8|14651.8|14653.8|14652.8|14649.5|14648.5|64
1648228000000|2022-03-25 17:06:40|14652.9|14651.9|14655.9|14654.9|14656.5|14655.5|14651.8|14650.8|152
1648228010000|2022-03-25 17:06:50|14656|14655|14653.3|14652.3|14657.1|14656.1|14652.6|14651.6|120
1648228020000|2022-03-25 17:07:00|14653.1|14652.1|14654.6|14653.6|14654.6|14653.6|14651.3|14650.3|81
1648228030000|2022-03-25 17:07:10|14654.5|14653.5|14653.6|14652.6|14655.4|14654.4|14652|14651|48
1648228040000|2022-03-25 17:07:20|14653.5|14652.5|14655.9|14654.9|14656.5|14655.5|14653.5|14652.5|84
1648228050000|2022-03-25 17:07:30|14656.3|14655.3|14656.8|14655.8|14659.3|14658.3|14654.9|14653.9|252
1648228060000|2022-03-25 17:07:40|14656.6|14655.6|14657.9|14656.9|14659.5|14658.5|14655.8|14654.8|88
1648228070000|2022-03-25 17:07:50|14658|14657|14658|14657|14659.6|14658.6|14657.4|14656.4|84
1648228080000|2022-03-25 17:08:00|14657.9|14656.9|14652.5|14651.5|14657.9|14656.9|14651.6|14650.6|163
1648228090000|2022-03-25 17:08:10|14652.9|14651.9|14650.8|14649.8|14653.3|14652.3|14649.4|14648.4|155
1648228100000|2022-03-25 17:08:20|14650.6|14649.6|14652.6|14651.6|14655.4|14654.4|14650.4|14649.4|81
1648228110000|2022-03-25 17:08:30|14653.1|14652.1|14654.4|14653.4|14655.4|14654.4|14652.8|14651.8|58
1648228120000|2022-03-25 17:08:40|14654.3|14653.3|14654.5|14653.5|14657.6|14656.6|14654.3|14653.3|56
1648228130000|2022-03-25 17:08:50|14654.6|14653.6|14653.6|14652.6|14656|14655|14652.4|14651.4|113
1648228140000|2022-03-25 17:09:00|14652.9|14651.9|14654.4|14653.4|14656.8|14655.8|14651.9|14650.9|130
1648228150000|2022-03-25 17:09:10|14654.3|14653.3|14652|14651|14655.1|14654.1|14650.8|14649.8|93
1648228160000|2022-03-25 17:09:20|14652.1|14651.1|14650.6|14649.6|14653.4|14652.4|14650|14649|115
1648228170000|2022-03-25 17:09:30|14651|14650|14649.4|14648.4|14651.6|14650.6|14647.5|14646.5|140
1648228180000|2022-03-25 17:09:40|14649.3|14648.3|14648.1|14647.1|14650.5|14649.5|14648|14647|66
1648228190000|2022-03-25 17:09:50|14649.4|14648.4|14648.3|14647.3|14649.9|14648.9|14647.6|14646.6|44
1648228200000|2022-03-25 17:10:00|14648.4|14647.4|14642.9|14641.9|14648.4|14647.4|14642|14641|280
1648228210000|2022-03-25 17:10:10|14643.1|14642.1|14647.9|14646.9|14648.1|14647.1|14642.4|14641.4|131
1648228220000|2022-03-25 17:10:20|14647|14646|14639.9|14638.9|14648.3|14647.3|14639.1|14638.1|332
1648228230000|2022-03-25 17:10:30|14640.6|14639.6|14643.1|14642.1|14644|14643|14638.9|14637.9|140
1648228240000|2022-03-25 17:10:40|14642.8|14641.8|14645.5|14644.5|14646.5|14645.5|14642.3|14641.3|67
1648228250000|2022-03-25 17:10:50|14645.4|14644.4|14639.5|14638.5|14645.5|14644.5|14639.5|14638.5|68
1648228260000|2022-03-25 17:11:00|14639.4|14638.4|14637.8|14636.8|14641|14640|14636.6|14635.6|164
1648228270000|2022-03-25 17:11:10|14637.6|14636.6|14638.1|14637.1|14638.8|14637.8|14636.6|14635.6|121
1648228280000|2022-03-25 17:11:20|14638.3|14637.3|14639.8|14638.8|14640|14639|14637.4|14636.4|109
1648228290000|2022-03-25 17:11:30|14639.9|14638.9|14639.3|14638.3|14641.1|14640.1|14637|14636|195
1648228300000|2022-03-25 17:11:40|14639.1|14638.1|14635.5|14634.5|14639.1|14638.1|14634.9|14633.9|253
1648228310000|2022-03-25 17:11:50|14635.4|14634.4|14637|14636|14638.9|14637.9|14635|14634|78
1648228320000|2022-03-25 17:12:00|14637.6|14636.6|14634|14633|14637.6|14636.6|14632.9|14631.9|77
1648228330000|2022-03-25 17:12:10|14633.8|14632.8|14634|14633|14635.8|14634.8|14633|14632|116
1648228340000|2022-03-25 17:12:20|14633.9|14632.9|14630.4|14629.4|14633.9|14632.9|14625.1|14624.1|484
1648228350000|2022-03-25 17:12:30|14630.6|14629.6|14635.5|14634.5|14635.6|14634.6|14629|14628|154
1648228360000|2022-03-25 17:12:40|14635.4|14634.4|14636.9|14635.9|14637.8|14636.8|14635.4|14634.4|81
1648228370000|2022-03-25 17:12:50|14637.3|14636.3|14642.9|14641.9|14642.9|14641.9|14635.3|14634.3|122
1648228380000|2022-03-25 17:13:00|14643|14642|14648.6|14647.6|14649|14648|14642.8|14641.8|201
1648228390000|2022-03-25 17:13:10|14648.8|14647.8|14648.6|14647.6|14649.8|14648.8|14647.1|14646.1|126
1648228400000|2022-03-25 17:13:20|14648.5|14647.5|14645.4|14644.4|14649.1|14648.1|14643.1|14642.1|128
1648228410000|2022-03-25 17:13:30|14645.3|14644.3|14643|14642|14646.3|14645.3|14642.8|14641.8|46
1648228420000|2022-03-25 17:13:40|14643.3|14642.3|14643.9|14642.9|14645.4|14644.4|14643|14642|50
1648228430000|2022-03-25 17:13:50|14644.1|14643.1|14642.3|14641.3|14644.4|14643.4|14642|14641|70
1648228440000|2022-03-25 17:14:00|14642.1|14641.1|14638.5|14637.5|14642.9|14641.9|14637|14636|157
1648228450000|2022-03-25 17:14:10|14638.8|14637.8|14638.6|14637.6|14640.4|14639.4|14637.8|14636.8|49
1648228460000|2022-03-25 17:14:20|14639|14638|14639.4|14638.4|14641.6|14640.6|14638.3|14637.3|45
1648228470000|2022-03-25 17:14:30|14639.3|14638.3|14637.8|14636.8|14639.4|14638.4|14636.5|14635.5|48
1648228480000|2022-03-25 17:14:40|14638|14637|14638.9|14637.9|14639.9|14638.9|14637.8|14636.8|41
1648228490000|2022-03-25 17:14:50|14638.6|14637.6|14639.3|14638.3|14639.4|14638.4|14636.9|14635.9|36
1648228500000|2022-03-25 17:15:00|14639.6|14638.6|14643.8|14642.8|14644.8|14643.8|14639.6|14638.6|105
1648228510000|2022-03-25 17:15:10|14644|14643|14648.8|14647.8|14649.4|14648.4|14643.4|14642.4|153
1648228520000|2022-03-25 17:15:20|14649|14648|14649.3|14648.3|14650.6|14649.6|14646.4|14645.4|169
1648228530000|2022-03-25 17:15:30|14649.1|14648.1|14650.9|14649.9|14651.1|14650.1|14649.1|14648.1|161
1648228540000|2022-03-25 17:15:40|14650.6|14649.6|14647.9|14646.9|14653.6|14652.6|14647.9|14646.9|155
1648228550000|2022-03-25 17:15:50|14647.8|14646.8|14645|14644|14648.1|14647.1|14645|14644|94
1648228560000|2022-03-25 17:16:00|14644.9|14643.9|14649.9|14648.9|14651|14650|14644|14643|76
1648228570000|2022-03-25 17:16:10|14649.8|14648.8|14650.6|14649.6|14652.3|14651.3|14649.5|14648.5|68
1648228580000|2022-03-25 17:16:20|14650.9|14649.9|14651.3|14650.3|14652.5|14651.5|14650.5|14649.5|47
1648228590000|2022-03-25 17:16:30|14651.4|14650.4|14652.8|14651.8|14654.9|14653.9|14651.1|14650.1|103
1648228600000|2022-03-25 17:16:40|14652.6|14651.6|14650.6|14649.6|14653.5|14652.5|14650.6|14649.6|66
1648228610000|2022-03-25 17:16:50|14651.1|14650.1|14653.1|14652.1|14653.8|14652.8|14651.1|14650.1|34
1648228620000|2022-03-25 17:17:00|14653.3|14652.3|14657.6|14656.6|14657.6|14656.6|14652.9|14651.9|141
1648228630000|2022-03-25 17:17:10|14657.5|14656.5|14659.4|14658.4|14659.9|14658.9|14657.1|14656.1|179
1648228640000|2022-03-25 17:17:20|14659.3|14658.3|14658.3|14657.3|14660.8|14659.8|14658.3|14657.3|84
1648228650000|2022-03-25 17:17:30|14658.1|14657.1|14659.6|14658.6|14659.9|14658.9|14657.1|14656.1|77
1648228660000|2022-03-25 17:17:40|14659.4|14658.4|14661.4|14660.4|14662.9|14661.9|14659.1|14658.1|171
1648228670000|2022-03-25 17:17:50|14661|14660|14661.4|14660.4|14664.9|14663.9|14661|14660|404
1648228680000|2022-03-25 17:18:00|14661|14660|14665.5|14664.5|14665.9|14664.9|14660.6|14659.6|195
1648228690000|2022-03-25 17:18:10|14665.3|14664.3|14667.4|14666.4|14667.8|14666.8|14664.4|14663.4|203
1648228700000|2022-03-25 17:18:20|14667.3|14666.3|14667.5|14666.5|14668.8|14667.8|14665.9|14664.9|105
1648228710000|2022-03-25 17:18:30|14667.6|14666.6|14677.4|14676.4|14677.8|14676.8|14667.4|14666.4|471
1648228720000|2022-03-25 17:18:40|14677.6|14676.6|14685.3|14684.3|14685.9|14684.9|14677.6|14676.6|698
1648228730000|2022-03-25 17:18:50|14685.4|14684.4|14684.9|14683.9|14687.4|14686.4|14684.1|14683.1|248
1648228740000|2022-03-25 17:19:00|14685|14684|14683.1|14682.1|14685|14684|14682.8|14681.8|176
1648228750000|2022-03-25 17:19:10|14682.9|14681.9|14679.5|14678.5|14682.9|14681.9|14678|14677|253
1648228760000|2022-03-25 17:19:20|14679.8|14678.8|14690.3|14689.3|14690.3|14689.3|14679.8|14678.8|257
1648228770000|2022-03-25 17:19:30|14690.4|14689.4|14690.9|14689.9|14691.9|14690.9|14689.1|14688.1|337
1648228780000|2022-03-25 17:19:40|14692.1|14691.1|14690.8|14689.8|14692.6|14691.6|14690.8|14689.8|236
1648228790000|2022-03-25 17:19:50|14690.6|14689.6|14688.3|14687.3|14690.9|14689.9|14687.4|14686.4|171
1648228800000|2022-03-25 17:20:00|14688|14687|14692.1|14691.1|14692.4|14691.4|14688|14687|237
1648228810000|2022-03-25 17:20:10|14692.3|14691.3|14692.3|14691.3|14693|14692|14691.4|14690.4|90
1648228820000|2022-03-25 17:20:20|14692.4|14691.4|14690.5|14689.5|14692.5|14691.5|14688.9|14687.9|157
1648228830000|2022-03-25 17:20:30|14690.6|14689.6|14689.8|14688.8|14693.9|14692.9|14689.5|14688.5|242
1648228840000|2022-03-25 17:20:40|14689.6|14688.6|14683|14682|14689.6|14688.6|14681.1|14680.1|377
1648228850000|2022-03-25 17:20:50|14683.4|14682.4|14683.8|14682.8|14684.3|14683.3|14681.8|14680.8|164
1648228860000|2022-03-25 17:21:00|14683.6|14682.6|14672|14671|14685.4|14684.4|14672|14671|1079
1648228870000|2022-03-25 17:21:10|14671.8|14670.8|14680.3|14679.3|14682.6|14681.6|14671.8|14670.8|265
1648228880000|2022-03-25 17:21:20|14680.4|14679.4|14677.3|14676.3|14680.9|14679.9|14674.9|14673.9|212
1648228890000|2022-03-25 17:21:30|14677.4|14676.4|14675.1|14674.1|14677.4|14676.4|14674.4|14673.4|179
1648228900000|2022-03-25 17:21:40|14674.5|14673.5|14669.3|14668.3|14675.8|14674.8|14668|14667|246
1648228910000|2022-03-25 17:21:50|14669.4|14668.4|14669.4|14668.4|14669.8|14668.8|14666.8|14665.8|218
1648228920000|2022-03-25 17:22:00|14668.9|14667.9|14663.8|14662.8|14668.9|14667.9|14663|14662|246
1648228930000|2022-03-25 17:22:10|14663.9|14662.9|14666.5|14665.5|14666.8|14665.8|14661.5|14660.5|156
1648228940000|2022-03-25 17:22:20|14666.3|14665.3|14670.1|14669.1|14670.1|14669.1|14665.4|14664.4|98
1648228950000|2022-03-25 17:22:30|14669.9|14668.9|14667.5|14666.5|14670.6|14669.6|14666.8|14665.8|148
1648228960000|2022-03-25 17:22:40|14667.6|14666.6|14669.6|14668.6|14670.4|14669.4|14666.3|14665.3|108
1648228970000|2022-03-25 17:22:50|14669|14668|14672.8|14671.8|14673.6|14672.6|14669|14668|169
1648228980000|2022-03-25 17:23:00|14672.3|14671.3|14662.1|14661.1|14672.4|14671.4|14661.3|14660.3|207
1648228990000|2022-03-25 17:23:10|14662.6|14661.6|14661.1|14660.1|14662.6|14661.6|14659.1|14658.1|215
1648229000000|2022-03-25 17:23:20|14661.9|14660.9|14659.3|14658.3|14663.3|14662.3|14658.3|14657.3|152
1648229010000|2022-03-25 17:23:30|14658.9|14657.9|14658.8|14657.8|14659.9|14658.9|14658|14657|89
1648229020000|2022-03-25 17:23:40|14658.9|14657.9|14662.6|14661.6|14662.8|14661.8|14658.6|14657.6|100
1648229030000|2022-03-25 17:23:50|14663.1|14662.1|14663.3|14662.3|14666.1|14665.1|14663|14662|146
1648229040000|2022-03-25 17:24:00|14663.1|14662.1|14660.4|14659.4|14663.5|14662.5|14659.1|14658.1|108
1648229050000|2022-03-25 17:24:10|14660.8|14659.8|14657.3|14656.3|14661.4|14660.4|14653.9|14652.9|272
1648229060000|2022-03-25 17:24:20|14657|14656|14655.9|14654.9|14657|14656|14654|14653|87
1648229070000|2022-03-25 17:24:30|14656|14655|14657.6|14656.6|14658|14657|14654.3|14653.3|66
1648229080000|2022-03-25 17:24:40|14657.8|14656.8|14655.1|14654.1|14658.5|14657.5|14654.9|14653.9|101
1648229090000|2022-03-25 17:24:50|14655.3|14654.3|14654.8|14653.8|14656|14655|14653.9|14652.9|88
1648229100000|2022-03-25 17:25:00|14655|14654|14659.5|14658.5|14659.5|14658.5|14653.9|14652.9|218
1648229110000|2022-03-25 17:25:10|14660.5|14659.5|14657.5|14656.5|14660.6|14659.6|14656|14655|214
1648229120000|2022-03-25 17:25:20|14657.6|14656.6|14653|14652|14657.6|14656.6|14650.3|14649.3|295
1648229130000|2022-03-25 17:25:30|14653.1|14652.1|14659|14658|14660.9|14659.9|14652|14651|129
1648229140000|2022-03-25 17:25:40|14659.1|14658.1|14659.6|14658.6|14661.8|14660.8|14655.8|14654.8|91
1648229150000|2022-03-25 17:25:50|14659.9|14658.9|14660.3|14659.3|14661.4|14660.4|14658.3|14657.3|122
1648229160000|2022-03-25 17:26:00|14660|14659|14660.3|14659.3|14660.5|14659.5|14657|14656|84
1648229170000|2022-03-25 17:26:10|14659.8|14658.8|14661.3|14660.3|14661.8|14660.8|14656.1|14655.1|97
1648229180000|2022-03-25 17:26:20|14661.1|14660.1|14659.8|14658.8|14661.9|14660.9|14659.1|14658.1|69
1648229190000|2022-03-25 17:26:30|14659.4|14658.4|14658.8|14657.8|14661.5|14660.5|14658.8|14657.8|66
1648229200000|2022-03-25 17:26:40|14658.6|14657.6|14657.1|14656.1|14660.3|14659.3|14657.1|14656.1|41
1648229210000|2022-03-25 17:26:50|14657|14656|14651.5|14650.5|14657|14656|14650.6|14649.6|220
1648229220000|2022-03-25 17:27:00|14651.6|14650.6|14652.9|14651.9|14653.4|14652.4|14649.9|14648.9|106
1648229230000|2022-03-25 17:27:10|14652|14651|14648.9|14647.9|14652.4|14651.4|14648|14647|163
1648229240000|2022-03-25 17:27:20|14648.5|14647.5|14652.3|14651.3|14652.5|14651.5|14647.9|14646.9|130
1648229250000|2022-03-25 17:27:30|14651.4|14650.4|14652.4|14651.4|14654.8|14653.8|14649.3|14648.3|117
1648229260000|2022-03-25 17:27:40|14652.5|14651.5|14651.6|14650.6|14653.6|14652.6|14651.3|14650.3|52
1648229270000|2022-03-25 17:27:50|14651.8|14650.8|14652.1|14651.1|14652.6|14651.6|14650.1|14649.1|37
1648229280000|2022-03-25 17:28:00|14652.5|14651.5|14654.9|14653.9|14656.1|14655.1|14652.4|14651.4|136
1648229290000|2022-03-25 17:28:10|14655|14654|14655|14654|14656.4|14655.4|14654|14653|42
1648229300000|2022-03-25 17:28:20|14655.1|14654.1|14655.1|14654.1|14656.9|14655.9|14654.5|14653.5|59
1648229310000|2022-03-25 17:28:30|14655|14654|14654.1|14653.1|14655.4|14654.4|14652.6|14651.6|89
1648229320000|2022-03-25 17:28:40|14654.3|14653.3|14652.5|14651.5|14654.9|14653.9|14652.5|14651.5|64
1648229330000|2022-03-25 17:28:50|14653|14652|14654.1|14653.1|14654.9|14653.9|14651.9|14650.9|79
1648229340000|2022-03-25 17:29:00|14654.6|14653.6|14653.5|14652.5|14655|14654|14653.4|14652.4|82
1648229350000|2022-03-25 17:29:10|14653.4|14652.4|14650.8|14649.8|14653.5|14652.5|14650.5|14649.5|122
1648229360000|2022-03-25 17:29:20|14650.9|14649.9|14653.6|14652.6|14653.6|14652.6|14649.6|14648.6|78
1648229370000|2022-03-25 17:29:30|14653.5|14652.5|14654.5|14653.5|14655.4|14654.4|14652.5|14651.5|70
1648229380000|2022-03-25 17:29:40|14654.6|14653.6|14654.9|14653.9|14655.4|14654.4|14654.5|14653.5|59
1648229390000|2022-03-25 17:29:50|14654.8|14653.8|14656.6|14655.6|14659.9|14658.9|14654.6|14653.6|251
1648229400000|2022-03-25 17:30:00|14657.3|14656.3|14661.9|14660.9|14661.9|14660.9|14656.6|14655.6|156
1648229410000|2022-03-25 17:30:10|14661.8|14660.8|14664.1|14663.1|14664.6|14663.6|14661.3|14660.3|174
1648229420000|2022-03-25 17:30:20|14665|14664|14666|14665|14667|14666|14664.3|14663.3|169
1648229430000|2022-03-25 17:30:30|14666.1|14665.1|14666.4|14665.4|14666.4|14665.4|14663.5|14662.5|85
1648229440000|2022-03-25 17:30:40|14666.6|14665.6|14666|14665|14666.6|14665.6|14665.3|14664.3|89
1648229450000|2022-03-25 17:30:50|14666.1|14665.1|14667.1|14666.1|14667.6|14666.6|14664.6|14663.6|91
1648229460000|2022-03-25 17:31:00|14667.4|14666.4|14660|14659|14669.6|14668.6|14659.9|14658.9|192
1648229470000|2022-03-25 17:31:10|14660.1|14659.1|14655.5|14654.5|14661.4|14660.4|14654.4|14653.4|147
1648229480000|2022-03-25 17:31:20|14655.3|14654.3|14661.8|14660.8|14661.9|14660.9|14655.1|14654.1|101
1648229490000|2022-03-25 17:31:30|14661.9|14660.9|14660.9|14659.9|14662.8|14661.8|14660.6|14659.6|77
1648229500000|2022-03-25 17:31:40|14660.8|14659.8|14660.8|14659.8|14661.1|14660.1|14659.4|14658.4|41
1648229510000|2022-03-25 17:31:50|14660.9|14659.9|14663.8|14662.8|14663.9|14662.9|14660.1|14659.1|63
1648229520000|2022-03-25 17:32:00|14663.6|14662.6|14663.5|14662.5|14664.9|14663.9|14660.6|14659.6|93
1648229530000|2022-03-25 17:32:10|14663.4|14662.4|14662.8|14661.8|14663.9|14662.9|14662.1|14661.1|33
1648229540000|2022-03-25 17:32:20|14662.9|14661.9|14659.3|14658.3|14662.9|14661.9|14659|14658|75
1648229550000|2022-03-25 17:32:30|14659.4|14658.4|14661|14660|14662.3|14661.3|14659.3|14658.3|44
1648229560000|2022-03-25 17:32:40|14661.1|14660.1|14663.8|14662.8|14663.8|14662.8|14661.1|14660.1|50
1648229570000|2022-03-25 17:32:50|14663.9|14662.9|14664.4|14663.4|14664.4|14663.4|14661.9|14660.9|64
1648229580000|2022-03-25 17:33:00|14664.1|14663.1|14663.9|14662.9|14664.9|14663.9|14661.4|14660.4|72
1648229590000|2022-03-25 17:33:10|14663.6|14662.6|14665.8|14664.8|14666.6|14665.6|14662.3|14661.3|98
1648229600000|2022-03-25 17:33:20|14665.9|14664.9|14670.3|14669.3|14671.3|14670.3|14665.8|14664.8|160
1648229610000|2022-03-25 17:33:30|14670.1|14669.1|14667.9|14666.9|14670.4|14669.4|14667.8|14666.8|61
1648229620000|2022-03-25 17:33:40|14667.8|14666.8|14668.4|14667.4|14669.3|14668.3|14665.6|14664.6|288
1648229630000|2022-03-25 17:33:50|14668.3|14667.3|14666.1|14665.1|14670.4|14669.4|14665.6|14664.6|148
1648229640000|2022-03-25 17:34:00|14666.3|14665.3|14670.1|14669.1|14670.4|14669.4|14666|14665|75
1648229650000|2022-03-25 17:34:10|14669.9|14668.9|14673.6|14672.6|14674.8|14673.8|14669.6|14668.6|226
1648229660000|2022-03-25 17:34:20|14673.8|14672.8|14673.6|14672.6|14674.3|14673.3|14670.9|14669.9|253
1648229670000|2022-03-25 17:34:30|14673.4|14672.4|14670.8|14669.8|14673.9|14672.9|14670.4|14669.4|105
1648229680000|2022-03-25 17:34:40|14670.9|14669.9|14672.4|14671.4|14673.1|14672.1|14670.4|14669.4|32
1648229690000|2022-03-25 17:34:50|14672.3|14671.3|14674|14673|14674.4|14673.4|14672.3|14671.3|47
1648229700000|2022-03-25 17:35:00|14673.8|14672.8|14668.6|14667.6|14674.9|14673.9|14667.1|14666.1|133
1648229710000|2022-03-25 17:35:10|14668.5|14667.5|14669|14668|14670.9|14669.9|14666.9|14665.9|107
1648229720000|2022-03-25 17:35:20|14669.1|14668.1|14669.1|14668.1|14670.6|14669.6|14666.1|14665.1|113
1648229730000|2022-03-25 17:35:30|14669.5|14668.5|14667.6|14666.6|14669.9|14668.9|14666.9|14665.9|123
1648229740000|2022-03-25 17:35:40|14667.5|14666.5|14668.5|14667.5|14669.1|14668.1|14666.3|14665.3|55
1648229750000|2022-03-25 17:35:50|14668.6|14667.6|14667.3|14666.3|14670|14669|14666.8|14665.8|65
1648229760000|2022-03-25 17:36:00|14667.4|14666.4|14665.3|14664.3|14667.6|14666.6|14663.6|14662.6|165
1648229770000|2022-03-25 17:36:10|14665.5|14664.5|14670.1|14669.1|14670.6|14669.6|14665.1|14664.1|86
1648229780000|2022-03-25 17:36:20|14670.4|14669.4|14670.8|14669.8|14671.3|14670.3|14669.5|14668.5|51
1648229790000|2022-03-25 17:36:30|14670.6|14669.6|14670.3|14669.3|14671.4|14670.4|14669.8|14668.8|47
1648229800000|2022-03-25 17:36:40|14670|14669|14671.9|14670.9|14672.3|14671.3|14670|14669|36
1648229810000|2022-03-25 17:36:50|14672.4|14671.4|14672.8|14671.8|14673.6|14672.6|14671.9|14670.9|71
1648229820000|2022-03-25 17:37:00|14672.6|14671.6|14676.4|14675.4|14677.3|14676.3|14671.9|14670.9|153
1648229830000|2022-03-25 17:37:10|14676.3|14675.3|14674.4|14673.4|14676.3|14675.3|14671.9|14670.9|114
1648229840000|2022-03-25 17:37:20|14674.9|14673.9|14676.8|14675.8|14677|14676|14673.4|14672.4|85
1648229850000|2022-03-25 17:37:30|14676.9|14675.9|14678.9|14677.9|14678.9|14677.9|14676.8|14675.8|113
1648229860000|2022-03-25 17:37:40|14678.8|14677.8|14678.6|14677.6|14679.9|14678.9|14677.4|14676.4|112
1648229870000|2022-03-25 17:37:50|14678.5|14677.5|14677.6|14676.6|14680|14679|14677.4|14676.4|98
1648229880000|2022-03-25 17:38:00|14677.3|14676.3|14673.1|14672.1|14677.3|14676.3|14671.3|14670.3|198
1648229890000|2022-03-25 17:38:10|14673|14672|14674.9|14673.9|14676.4|14675.4|14672.4|14671.4|62
1648229900000|2022-03-25 17:38:20|14674.8|14673.8|14676.8|14675.8|14677.4|14676.4|14674.6|14673.6|49
1648229910000|2022-03-25 17:38:30|14676.9|14675.9|14677.1|14676.1|14677.5|14676.5|14676.3|14675.3|51
1648229920000|2022-03-25 17:38:40|14676.6|14675.6|14676.8|14675.8|14677.6|14676.6|14675.3|14674.3|161
1648229930000|2022-03-25 17:38:50|14676.6|14675.6|14671.1|14670.1|14676.9|14675.9|14671.1|14670.1|84
1648229940000|2022-03-25 17:39:00|14671.3|14670.3|14668.9|14667.9|14671.8|14670.8|14667.6|14666.6|131
1648229950000|2022-03-25 17:39:10|14668.8|14667.8|14669.4|14668.4|14671.3|14670.3|14668.1|14667.1|75
1648229960000|2022-03-25 17:39:20|14669.6|14668.6|14672.1|14671.1|14672.4|14671.4|14668.6|14667.6|88
1648229970000|2022-03-25 17:39:30|14671.8|14670.8|14673.6|14672.6|14673.9|14672.9|14671.5|14670.5|48
1648229980000|2022-03-25 17:39:40|14673.4|14672.4|14675.4|14674.4|14675.9|14674.9|14671.6|14670.6|75
1648229990000|2022-03-25 17:39:50|14675.3|14674.3|14674.6|14673.6|14675.9|14674.9|14674|14673|40
1648230000000|2022-03-25 17:40:00|14673.1|14672.1|14674.1|14673.1|14674.7|14673.7|14673.1|14672.1|62
1648230010000|2022-03-25 17:40:10|14673.9|14672.9|14669.7|14668.7|14674|14673|14668.2|14667.2|64
1648230020000|2022-03-25 17:40:20|14669.6|14668.6|14668.9|14667.9|14671.4|14670.4|14668.1|14667.1|64
1648230030000|2022-03-25 17:40:30|14669|14668|14664.7|14663.7|14669|14668|14664.7|14663.7|128
1648230040000|2022-03-25 17:40:40|14664.6|14663.6|14665.9|14664.9|14666.4|14665.4|14664.1|14663.1|71
1648230050000|2022-03-25 17:40:50|14665.5|14664.5|14667.6|14666.6|14667.6|14666.6|14664.9|14663.9|42
1648230060000|2022-03-25 17:41:00|14667.7|14666.7|14667.2|14666.2|14669.6|14668.6|14666.2|14665.2|85
1648230070000|2022-03-25 17:41:10|14667.4|14666.4|14662.5|14661.5|14667.4|14666.4|14660.9|14659.9|157
1648230080000|2022-03-25 17:41:20|14662.7|14661.7|14665.4|14664.4|14665.4|14664.4|14662.1|14661.1|64
1648230090000|2022-03-25 17:41:30|14664.6|14663.6|14664.5|14663.5|14666.4|14665.4|14664.2|14663.2|33
1648230100000|2022-03-25 17:41:40|14664.6|14663.6|14665.5|14664.5|14665.7|14664.7|14662.9|14661.9|64
1648230110000|2022-03-25 17:41:50|14665.4|14664.4|14663.7|14662.7|14666.6|14665.6|14663.6|14662.6|36
1648230120000|2022-03-25 17:42:00|14663.9|14662.9|14658.5|14657.5|14664.4|14663.4|14657.4|14656.4|169
1648230130000|2022-03-25 17:42:10|14659.4|14658.4|14660.5|14659.5|14662.1|14661.1|14659.1|14658.1|85
1648230140000|2022-03-25 17:42:20|14660.4|14659.4|14658.7|14657.7|14660.6|14659.6|14657.7|14656.7|54
1648230150000|2022-03-25 17:42:30|14658.6|14657.6|14660.9|14659.9|14661.6|14660.6|14656.1|14655.1|71
1648230160000|2022-03-25 17:42:40|14661|14660|14662.5|14661.5|14663.5|14662.5|14660.4|14659.4|49
1648230170000|2022-03-25 17:42:50|14662.6|14661.6|14663|14662|14663.5|14662.5|14661.2|14660.2|40
1648230180000|2022-03-25 17:43:00|14663.1|14662.1|14659.6|14658.6|14663.2|14662.2|14659.1|14658.1|31
1648230190000|2022-03-25 17:43:10|14659.5|14658.5|14661|14660|14661.2|14660.2|14658.9|14657.9|34
1648230200000|2022-03-25 17:43:20|14660.9|14659.9|14659.2|14658.2|14661|14660|14659|14658|42
1648230210000|2022-03-25 17:43:30|14659|14658|14660.5|14659.5|14660.6|14659.6|14657.9|14656.9|45
1648230220000|2022-03-25 17:43:40|14660.6|14659.6|14662.6|14661.6|14662.9|14661.9|14660.1|14659.1|36
1648230230000|2022-03-25 17:43:50|14662|14661|14662.5|14661.5|14663.1|14662.1|14661.6|14660.6|38
1648230240000|2022-03-25 17:44:00|14662.7|14661.7|14667.4|14666.4|14667.5|14666.5|14661.2|14660.2|110
1648230250000|2022-03-25 17:44:10|14667.5|14666.5|14666.2|14665.2|14668.7|14667.7|14665.6|14664.6|100
1648230260000|2022-03-25 17:44:20|14666|14665|14667.6|14666.6|14668.4|14667.4|14664.5|14663.5|42
1648230270000|2022-03-25 17:44:30|14667.7|14666.7|14672.9|14671.9|14672.9|14671.9|14667.7|14666.7|129
1648230280000|2022-03-25 17:44:40|14673|14672|14679|14678|14680.5|14679.5|14672.7|14671.7|263
1648230290000|2022-03-25 17:44:50|14678.5|14677.5|14677.9|14676.9|14679.1|14678.1|14676.5|14675.5|114
1648230300000|2022-03-25 17:45:00|14677.7|14676.7|14677.7|14676.7|14681.4|14680.4|14677.2|14676.2|119
1648230310000|2022-03-25 17:45:10|14677.9|14676.9|14673.6|14672.6|14680.5|14679.5|14672.9|14671.9|118
1648230320000|2022-03-25 17:45:20|14673.7|14672.7|14672.5|14671.5|14674.7|14673.7|14671|14670|93
1648230330000|2022-03-25 17:45:30|14672.2|14671.2|14672.9|14671.9|14673.7|14672.7|14670.6|14669.6|96
1648230340000|2022-03-25 17:45:40|14673|14672|14671.4|14670.4|14673.6|14672.6|14669.9|14668.9|102
1648230350000|2022-03-25 17:45:50|14671.5|14670.5|14669.6|14668.6|14672.9|14671.9|14669.1|14668.1|247
1648230360000|2022-03-25 17:46:00|14670.6|14669.6|14665.5|14664.5|14671.1|14670.1|14664.6|14663.6|128
1648230370000|2022-03-25 17:46:10|14665.7|14664.7|14665.9|14664.9|14666.9|14665.9|14664.5|14663.5|59
1648230380000|2022-03-25 17:46:20|14666|14665|14667.9|14666.9|14668.1|14667.1|14666|14665|37
1648230390000|2022-03-25 17:46:30|14668.6|14667.6|14671.1|14670.1|14671.7|14670.7|14668|14667|84
1648230400000|2022-03-25 17:46:40|14671|14670|14671.5|14670.5|14671.5|14670.5|14669.6|14668.6|40
1648230410000|2022-03-25 17:46:50|14671.4|14670.4|14672|14671|14673.9|14672.9|14669.6|14668.6|95
1648230420000|2022-03-25 17:47:00|14671.9|14670.9|14672.7|14671.7|14673.1|14672.1|14670.7|14669.7|40
1648230430000|2022-03-25 17:47:10|14673|14672|14672.5|14671.5|14674.1|14673.1|14672.1|14671.1|80
1648230440000|2022-03-25 17:47:20|14672.4|14671.4|14671.7|14670.7|14673|14672|14670.1|14669.1|44
1648230450000|2022-03-25 17:47:30|14671.9|14670.9|14674.1|14673.1|14674.1|14673.1|14671.5|14670.5|43
1648230460000|2022-03-25 17:47:40|14674.6|14673.6|14677.7|14676.7|14677.9|14676.9|14674.4|14673.4|97
1648230470000|2022-03-25 17:47:50|14677.9|14676.9|14679.2|14678.2|14680.2|14679.2|14677.7|14676.7|94
1648230480000|2022-03-25 17:48:00|14679.5|14678.5|14674.9|14673.9|14679.5|14678.5|14674.4|14673.4|89
1648230490000|2022-03-25 17:48:10|14674.7|14673.7|14677.1|14676.1|14677.4|14676.4|14674.6|14673.6|62
1648230500000|2022-03-25 17:48:20|14676.9|14675.9|14677|14676|14678.5|14677.5|14676.4|14675.4|140
1648230510000|2022-03-25 17:48:30|14676.7|14675.7|14675.4|14674.4|14677.1|14676.1|14675.2|14674.2|24
1648230520000|2022-03-25 17:48:40|14674.6|14673.6|14680.1|14679.1|14680.1|14679.1|14674.6|14673.6|67
1648230530000|2022-03-25 17:48:50|14680|14679|14682.6|14681.6|14684.5|14683.5|14680|14679|228
1648230540000|2022-03-25 17:49:00|14682.5|14681.5|14678.7|14677.7|14682.7|14681.7|14678.1|14677.1|99
1648230550000|2022-03-25 17:49:10|14679.7|14678.7|14682.5|14681.5|14682.5|14681.5|14678.6|14677.6|69
1648230560000|2022-03-25 17:49:20|14682.6|14681.6|14684.2|14683.2|14685.6|14684.6|14681.6|14680.6|134
1648230570000|2022-03-25 17:49:30|14684.1|14683.1|14682.7|14681.7|14684.2|14683.2|14681.9|14680.9|93
1648230580000|2022-03-25 17:49:40|14682.9|14681.9|14680.1|14679.1|14682.9|14681.9|14679.6|14678.6|109
1648230590000|2022-03-25 17:49:50|14680.4|14679.4|14685.4|14684.4|14685.5|14684.5|14680.4|14679.4|155
1648230600000|2022-03-25 17:50:00|14685.5|14684.5|14690.9|14689.9|14691.7|14690.7|14684.4|14683.4|303
1648230610000|2022-03-25 17:50:10|14691|14690|14691.5|14690.5|14692.1|14691.1|14690.1|14689.1|178
1648230620000|2022-03-25 17:50:20|14692.1|14691.1|14692.9|14691.9|14694.9|14693.9|14691.9|14690.9|227
1648230630000|2022-03-25 17:50:30|14691.9|14690.9|14691.5|14690.5|14692|14691|14690.4|14689.4|129
1648230640000|2022-03-25 17:50:40|14691.6|14690.6|14691.6|14690.6|14692.7|14691.7|14690.9|14689.9|123
1648230650000|2022-03-25 17:50:50|14691.7|14690.7|14693|14692|14693.2|14692.2|14691.2|14690.2|97
1648230660000|2022-03-25 17:51:00|14693.1|14692.1|14694.1|14693.1|14695.6|14694.6|14693.1|14692.1|158
1648230670000|2022-03-25 17:51:10|14694|14693|14694.2|14693.2|14695|14694|14692.6|14691.6|101
1648230680000|2022-03-25 17:51:20|14694.1|14693.1|14693.4|14692.4|14694.4|14693.4|14691.9|14690.9|133
1648230690000|2022-03-25 17:51:30|14693.1|14692.1|14690.1|14689.1|14693.4|14692.4|14690.1|14689.1|90
1648230700000|2022-03-25 17:51:40|14690|14689|14688.6|14687.6|14690|14689|14683.9|14682.9|239
1648230710000|2022-03-25 17:51:50|14688.9|14687.9|14689.4|14688.4|14690.5|14689.5|14688.9|14687.9|47
1648230720000|2022-03-25 17:52:00|14689.2|14688.2|14688.4|14687.4|14689.7|14688.7|14687.6|14686.6|61
1648230730000|2022-03-25 17:52:10|14688.2|14687.2|14691.4|14690.4|14691.7|14690.7|14688.2|14687.2|93
1648230740000|2022-03-25 17:52:20|14691.5|14690.5|14693.5|14692.5|14696.4|14695.4|14691.4|14690.4|208
1648230750000|2022-03-25 17:52:30|14693.6|14692.6|14689.1|14688.1|14693.9|14692.9|14689.1|14688.1|70
1648230760000|2022-03-25 17:52:40|14689.6|14688.6|14690.1|14689.1|14691|14690|14688.5|14687.5|117
1648230770000|2022-03-25 17:52:50|14691.2|14690.2|14686.9|14685.9|14691.4|14690.4|14686.1|14685.1|355
1648230780000|2022-03-25 17:53:00|14686.6|14685.6|14690.4|14689.4|14690.9|14689.9|14686.6|14685.6|146
1648230790000|2022-03-25 17:53:10|14690.2|14689.2|14690.1|14689.1|14690.6|14689.6|14686.1|14685.1|76
1648230800000|2022-03-25 17:53:20|14690|14689|14689.5|14688.5|14690.4|14689.4|14688.6|14687.6|17
1648230810000|2022-03-25 17:53:30|14689.6|14688.6|14692.1|14691.1|14692.1|14691.1|14688.9|14687.9|80
1648230820000|2022-03-25 17:53:40|14692.2|14691.2|14693.1|14692.1|14694.5|14693.5|14691.4|14690.4|77
1648230830000|2022-03-25 17:53:50|14693.4|14692.4|14692|14691|14693.6|14692.6|14691.4|14690.4|45
1648230840000|2022-03-25 17:54:00|14691.9|14690.9|14692.7|14691.7|14693|14692|14691.5|14690.5|41
1648230850000|2022-03-25 17:54:10|14693|14692|14695.1|14694.1|14697.9|14696.9|14692.7|14691.7|188
1648230860000|2022-03-25 17:54:20|14694.7|14693.7|14691.1|14690.1|14695.1|14694.1|14690.7|14689.7|129
1648230870000|2022-03-25 17:54:30|14691.2|14690.2|14689.4|14688.4|14692.2|14691.2|14687.4|14686.4|281
1648230880000|2022-03-25 17:54:40|14689.6|14688.6|14692.6|14691.6|14692.9|14691.9|14689.4|14688.4|60
1648230890000|2022-03-25 17:54:50|14692.5|14691.5|14693.7|14692.7|14695|14694|14692.2|14691.2|70
1648230900000|2022-03-25 17:55:00|14693.6|14692.6|14693.4|14692.4|14695.4|14694.4|14692.9|14691.9|54
1648230910000|2022-03-25 17:55:10|14693.2|14692.2|14694.6|14693.6|14697.1|14696.1|14693.2|14692.2|95
1648230920000|2022-03-25 17:55:20|14695|14694|14693.4|14692.4|14695.1|14694.1|14691.7|14690.7|107
1648230930000|2022-03-25 17:55:30|14693.5|14692.5|14692.7|14691.7|14693.5|14692.5|14691.6|14690.6|35
1648230940000|2022-03-25 17:55:40|14692.9|14691.9|14695.2|14694.2|14695.4|14694.4|14691.9|14690.9|45
1648230950000|2022-03-25 17:55:50|14695.4|14694.4|14693.9|14692.9|14695.6|14694.6|14693.9|14692.9|57
1648230960000|2022-03-25 17:56:00|14694|14693|14696.1|14695.1|14696.6|14695.6|14694|14693|66
1648230970000|2022-03-25 17:56:10|14695.6|14694.6|14694|14693|14695.9|14694.9|14692.6|14691.6|63
1648230980000|2022-03-25 17:56:20|14694.5|14693.5|14695|14694|14695.6|14694.6|14692.1|14691.1|77
1648230990000|2022-03-25 17:56:30|14695.1|14694.1|14700.1|14699.1|14700.1|14699.1|14694.2|14693.2|172
1648231000000|2022-03-25 17:56:40|14698.6|14697.6|14699.6|14698.6|14701.6|14700.6|14697.6|14696.6|283
1648231010000|2022-03-25 17:56:50|14699.7|14698.7|14701.6|14700.6|14701.6|14700.6|14699.6|14698.6|131
1648231020000|2022-03-25 17:57:00|14701.9|14700.9|14707.6|14706.6|14709.1|14708.1|14701.9|14700.9|593
1648231030000|2022-03-25 17:57:10|14707.4|14706.4|14701.9|14700.9|14707.9|14706.9|14701.7|14700.7|333
1648231040000|2022-03-25 17:57:20|14702|14701|14704.1|14703.1|14705.6|14704.6|14701.1|14700.1|133
1648231050000|2022-03-25 17:57:30|14704.2|14703.2|14707.7|14706.7|14708.6|14707.6|14704.2|14703.2|209
1648231060000|2022-03-25 17:57:40|14707.6|14706.6|14709.4|14708.4|14709.6|14708.6|14706.1|14705.1|140
1648231070000|2022-03-25 17:57:50|14709.6|14708.6|14706.2|14705.2|14710.4|14709.4|14705.4|14704.4|150
1648231080000|2022-03-25 17:58:00|14706.6|14705.6|14709.2|14708.2|14711.9|14710.9|14706.5|14705.5|178
1648231090000|2022-03-25 17:58:10|14709.1|14708.1|14709.1|14708.1|14710.9|14709.9|14708.9|14707.9|90
1648231100000|2022-03-25 17:58:20|14709.2|14708.2|14713.7|14712.7|14713.7|14712.7|14709.2|14708.2|202
1648231110000|2022-03-25 17:58:30|14713.9|14712.9|14717.1|14716.1|14718.2|14717.2|14713.9|14712.9|286
1648231120000|2022-03-25 17:58:40|14717|14716|14716.5|14715.5|14718|14717|14715.9|14714.9|238
1648231130000|2022-03-25 17:58:50|14716.4|14715.4|14715|14714|14717.9|14716.9|14714.6|14713.6|173
1648231140000|2022-03-25 17:59:00|14714.6|14713.6|14715.1|14714.1|14715.9|14714.9|14713.9|14712.9|162
1648231150000|2022-03-25 17:59:10|14715|14714|14714.2|14713.2|14715.4|14714.4|14713.1|14712.1|187
1648231160000|2022-03-25 17:59:20|14714.4|14713.4|14715.7|14714.7|14716.6|14715.6|14713.9|14712.9|119
1648231170000|2022-03-25 17:59:30|14715.6|14714.6|14716.2|14715.2|14719.7|14718.7|14715.1|14714.1|203
1648231180000|2022-03-25 17:59:40|14716.4|14715.4|14713.4|14712.4|14717|14716|14713.1|14712.1|102
1648231190000|2022-03-25 17:59:50|14713.1|14712.1|14718.1|14717.1|14718.6|14717.6|14712.2|14711.2|198
1648231200000|2022-03-25 18:00:00|14718.2|14717.2|14712|14711|14720.7|14719.7|14711.9|14710.9|292
1648231210000|2022-03-25 18:00:10|14711.9|14710.9|14708.4|14707.4|14712.2|14711.2|14706.1|14705.1|356
1648231220000|2022-03-25 18:00:20|14708.2|14707.2|14712.6|14711.6|14713.7|14712.7|14708.1|14707.1|171
1648231230000|2022-03-25 18:00:30|14712.7|14711.7|14716.6|14715.6|14717.6|14716.6|14712.6|14711.6|420
1648231240000|2022-03-25 18:00:40|14717|14716|14710.6|14709.6|14717.6|14716.6|14707.7|14706.7|435
1648231250000|2022-03-25 18:00:50|14710.9|14709.9|14712.6|14711.6|14713.4|14712.4|14707.5|14706.5|177
1648231260000|2022-03-25 18:01:00|14712.4|14711.4|14714.4|14713.4|14714.5|14713.5|14711|14710|62
1648231270000|2022-03-25 18:01:10|14713.6|14712.6|14718|14717|14718.2|14717.2|14713.4|14712.4|121
1648231280000|2022-03-25 18:01:20|14717.6|14716.6|14722.7|14721.7|14723.9|14722.9|14716.1|14715.1|358
1648231290000|2022-03-25 18:01:30|14723.2|14722.2|14722|14721|14724|14723|14720.1|14719.1|161
1648231300000|2022-03-25 18:01:40|14722.1|14721.1|14719.7|14718.7|14724.4|14723.4|14719.2|14718.2|177
1648231310000|2022-03-25 18:01:50|14719.6|14718.6|14718.2|14717.2|14720.4|14719.4|14717.7|14716.7|123
1648231320000|2022-03-25 18:02:00|14718.7|14717.7|14717.9|14716.9|14719.2|14718.2|14715.7|14714.7|123
1648231330000|2022-03-25 18:02:10|14718.1|14717.1|14722|14721|14722|14721|14717.7|14716.7|90
1648231340000|2022-03-25 18:02:20|14721.9|14720.9|14722.2|14721.2|14722.4|14721.4|14719.1|14718.1|156
1648231350000|2022-03-25 18:02:30|14721.9|14720.9|14721.2|14720.2|14722|14721|14720.2|14719.2|52
1648231360000|2022-03-25 18:02:40|14721.4|14720.4|14723.6|14722.6|14723.9|14722.9|14720.9|14719.9|92
1648231370000|2022-03-25 18:02:50|14723.4|14722.4|14725|14724|14726.2|14725.2|14723.4|14722.4|154
1648231380000|2022-03-25 18:03:00|14725.1|14724.1|14727.1|14726.1|14728.4|14727.4|14724.9|14723.9|312
1648231390000|2022-03-25 18:03:10|14727.4|14726.4|14724.4|14723.4|14728|14727|14722.4|14721.4|184
1648231400000|2022-03-25 18:03:20|14724.1|14723.1|14727.6|14726.6|14727.7|14726.7|14723.2|14722.2|161
1648231410000|2022-03-25 18:03:30|14728.1|14727.1|14730.9|14729.9|14732.1|14731.1|14727.5|14726.5|265
1648231420000|2022-03-25 18:03:40|14731|14730|14731.1|14730.1|14732|14731|14728.4|14727.4|209
1648231430000|2022-03-25 18:03:50|14731.2|14730.2|14730.2|14729.2|14731.5|14730.5|14728.6|14727.6|112
1648231440000|2022-03-25 18:04:00|14730.5|14729.5|14735.7|14734.7|14738|14737|14730.5|14729.5|502
1648231450000|2022-03-25 18:04:10|14735.6|14734.6|14728.9|14727.9|14735.6|14734.6|14728.4|14727.4|248
1648231460000|2022-03-25 18:04:20|14728.7|14727.7|14730|14729|14731|14730|14728|14727|102
1648231470000|2022-03-25 18:04:30|14729.7|14728.7|14727.6|14726.6|14730.4|14729.4|14727.4|14726.4|76
1648231480000|2022-03-25 18:04:40|14727.5|14726.5|14727.1|14726.1|14728.5|14727.5|14726.2|14725.2|223
1648231490000|2022-03-25 18:04:50|14726.9|14725.9|14726.5|14725.5|14728.9|14727.9|14725.5|14724.5|149
1648231500000|2022-03-25 18:05:00|14726.4|14725.4|14731|14730|14731.2|14730.2|14724.9|14723.9|200
1648231510000|2022-03-25 18:05:10|14730.9|14729.9|14726.1|14725.1|14730.9|14729.9|14725.6|14724.6|134
1648231520000|2022-03-25 18:05:20|14726.2|14725.2|14728.6|14727.6|14729.1|14728.1|14725.4|14724.4|72
1648231530000|2022-03-25 18:05:30|14728.7|14727.7|14728.6|14727.6|14730.1|14729.1|14727.9|14726.9|115
1648231540000|2022-03-25 18:05:40|14729.2|14728.2|14731.5|14730.5|14732.1|14731.1|14729.1|14728.1|114
1648231550000|2022-03-25 18:05:50|14731.6|14730.6|14731.4|14730.4|14732.1|14731.1|14728.7|14727.7|174
1648231560000|2022-03-25 18:06:00|14731.9|14730.9|14732.7|14731.7|14734.5|14733.5|14731.9|14730.9|105
1648231570000|2022-03-25 18:06:10|14732.6|14731.6|14730.5|14729.5|14733|14732|14728.4|14727.4|142
1648231580000|2022-03-25 18:06:20|14730.6|14729.6|14729.5|14728.5|14731.4|14730.4|14728.9|14727.9|95
1648231590000|2022-03-25 18:06:30|14729.6|14728.6|14730.9|14729.9|14731.2|14730.2|14727.1|14726.1|118
1648231600000|2022-03-25 18:06:40|14731|14730|14732.6|14731.6|14734.6|14733.6|14730.2|14729.2|107
1648231610000|2022-03-25 18:06:50|14733.1|14732.1|14736.4|14735.4|14736.6|14735.6|14732.6|14731.6|107
1648231620000|2022-03-25 18:07:00|14736|14735|14734.9|14733.9|14738.7|14737.7|14734.6|14733.6|210
1648231630000|2022-03-25 18:07:10|14735|14734|14738.6|14737.6|14738.6|14737.6|14733.6|14732.6|164
1648231640000|2022-03-25 18:07:20|14738.7|14737.7|14739.6|14738.6|14740.1|14739.1|14737.1|14736.1|127
1648231650000|2022-03-25 18:07:30|14739.7|14738.7|14739|14738|14741|14740|14737.4|14736.4|216
1648231660000|2022-03-25 18:07:40|14738.9|14737.9|14737.9|14736.9|14739.1|14738.1|14736.9|14735.9|129
1648231670000|2022-03-25 18:07:50|14737.7|14736.7|14733.4|14732.4|14740.4|14739.4|14732.9|14731.9|210
1648231680000|2022-03-25 18:08:00|14733.6|14732.6|14729.7|14728.7|14733.6|14732.6|14729.1|14728.1|202
1648231690000|2022-03-25 18:08:10|14729.9|14728.9|14730.6|14729.6|14732.1|14731.1|14727.6|14726.6|152
1648231700000|2022-03-25 18:08:20|14729.7|14728.7|14728.6|14727.6|14730.4|14729.4|14727|14726|160
1648231710000|2022-03-25 18:08:30|14728.4|14727.4|14728.6|14727.6|14729.4|14728.4|14726.6|14725.6|196
1648231720000|2022-03-25 18:08:40|14728.5|14727.5|14726.4|14725.4|14729.1|14728.1|14725.9|14724.9|128
1648231730000|2022-03-25 18:08:50|14726.7|14725.7|14727.1|14726.1|14728.4|14727.4|14725.4|14724.4|143
1648231740000|2022-03-25 18:09:00|14727|14726|14727.1|14726.1|14730.9|14729.9|14725.9|14724.9|198
1648231750000|2022-03-25 18:09:10|14727|14726|14726.1|14725.1|14727.5|14726.5|14725.7|14724.7|152
1648231760000|2022-03-25 18:09:20|14725.9|14724.9|14726.1|14725.1|14727.1|14726.1|14725.7|14724.7|61
1648231770000|2022-03-25 18:09:30|14725.7|14724.7|14726.7|14725.7|14727.1|14726.1|14724.4|14723.4|112
1648231780000|2022-03-25 18:09:40|14727.1|14726.1|14730.1|14729.1|14730.2|14729.2|14726.5|14725.5|94
1648231790000|2022-03-25 18:09:50|14730.5|14729.5|14731.4|14730.4|14733|14732|14730.1|14729.1|126
1648231800000|2022-03-25 18:10:00|14731.5|14730.5|14735.4|14734.4|14736.5|14735.5|14731.5|14730.5|123
1648231810000|2022-03-25 18:10:10|14735.2|14734.2|14731.6|14730.6|14736.4|14735.4|14731.5|14730.5|137
1648231820000|2022-03-25 18:10:20|14731.4|14730.4|14729.9|14728.9|14732.5|14731.5|14729.6|14728.6|83
1648231830000|2022-03-25 18:10:30|14729.7|14728.7|14729.9|14728.9|14732.1|14731.1|14729.6|14728.6|48
1648231840000|2022-03-25 18:10:40|14730.1|14729.1|14723.9|14722.9|14730.4|14729.4|14723.9|14722.9|150
1648231850000|2022-03-25 18:10:50|14723.7|14722.7|14721.6|14720.6|14723.9|14722.9|14721.5|14720.5|193
1648231860000|2022-03-25 18:11:00|14721.9|14720.9|14720.1|14719.1|14722.1|14721.1|14719.4|14718.4|185
1648231870000|2022-03-25 18:11:10|14720.2|14719.2|14721.1|14720.1|14721.9|14720.9|14720|14719|97
1648231880000|2022-03-25 18:11:20|14720.9|14719.9|14720.5|14719.5|14722.1|14721.1|14717.6|14716.6|179
1648231890000|2022-03-25 18:11:30|14720.6|14719.6|14720.6|14719.6|14721.4|14720.4|14719.5|14718.5|65
1648231900000|2022-03-25 18:11:40|14720.5|14719.5|14720.2|14719.2|14721.4|14720.4|14719.9|14718.9|48
1648231910000|2022-03-25 18:11:50|14720.4|14719.4|14721|14720|14721.4|14720.4|14719.2|14718.2|82
1648231920000|2022-03-25 18:12:00|14720.9|14719.9|14717.5|14716.5|14720.9|14719.9|14716.9|14715.9|173
1648231930000|2022-03-25 18:12:10|14717.9|14716.9|14719.4|14718.4|14720.7|14719.7|14717.9|14716.9|105
1648231940000|2022-03-25 18:12:20|14718.9|14717.9|14719.6|14718.6|14721.4|14720.4|14718.9|14717.9|61
1648231950000|2022-03-25 18:12:30|14719.5|14718.5|14721.1|14720.1|14721.2|14720.2|14719.2|14718.2|39
1648231960000|2022-03-25 18:12:40|14720|14719|14723.4|14722.4|14723.7|14722.7|14718.4|14717.4|156
1648231970000|2022-03-25 18:12:50|14723.2|14722.2|14723.7|14722.7|14726.5|14725.5|14723|14722|125
1648231980000|2022-03-25 18:13:00|14723.6|14722.6|14725.1|14724.1|14725.4|14724.4|14721.9|14720.9|95
1648231990000|2022-03-25 18:13:10|14725.4|14724.4|14726.5|14725.5|14726.6|14725.6|14722.7|14721.7|113
1648232000000|2022-03-25 18:13:20|14726.6|14725.6|14727.2|14726.2|14729|14728|14725.7|14724.7|102
1648232010000|2022-03-25 18:13:30|14727.4|14726.4|14726.6|14725.6|14729|14728|14726|14725|66
1648232020000|2022-03-25 18:13:40|14726.5|14725.5|14727|14726|14728|14727|14726.1|14725.1|27
1648232030000|2022-03-25 18:13:50|14726.7|14725.7|14725.1|14724.1|14727.9|14726.9|14725.1|14724.1|77
1648232040000|2022-03-25 18:14:00|14725.6|14724.6|14727.1|14726.1|14727.6|14726.6|14722.9|14721.9|105
1648232050000|2022-03-25 18:14:10|14727.4|14726.4|14723.1|14722.1|14727.7|14726.7|14722.9|14721.9|84
1648232060000|2022-03-25 18:14:20|14723|14722|14725.4|14724.4|14725.9|14724.9|14722.6|14721.6|88
1648232070000|2022-03-25 18:14:30|14725.1|14724.1|14725.4|14724.4|14726.4|14725.4|14724.9|14723.9|35
1648232080000|2022-03-25 18:14:40|14725.2|14724.2|14725.7|14724.7|14726.5|14725.5|14723.9|14722.9|75
1648232090000|2022-03-25 18:14:50|14725.9|14724.9|14725.4|14724.4|14726.1|14725.1|14724.5|14723.5|26
1648232100000|2022-03-25 18:15:00|14725.9|14724.9|14723.6|14722.6|14726.4|14725.4|14723.6|14722.6|55
1648232110000|2022-03-25 18:15:10|14723.5|14722.5|14725.9|14724.9|14726.6|14725.6|14723|14722|63
1648232120000|2022-03-25 18:15:20|14725.5|14724.5|14722.1|14721.1|14725.9|14724.9|14718.7|14717.7|143
1648232130000|2022-03-25 18:15:30|14722|14721|14724.4|14723.4|14724.9|14723.9|14721.9|14720.9|75
1648232140000|2022-03-25 18:15:40|14724.1|14723.1|14726.2|14725.2|14726.5|14725.5|14722.7|14721.7|44
1648232150000|2022-03-25 18:15:50|14726.4|14725.4|14729.4|14728.4|14729.5|14728.5|14726.4|14725.4|93
1648232160000|2022-03-25 18:16:00|14729.7|14728.7|14729.9|14728.9|14732.4|14731.4|14729.2|14728.2|159
1648232170000|2022-03-25 18:16:10|14729.6|14728.6|14729.2|14728.2|14731.2|14730.2|14729|14728|112
1648232180000|2022-03-25 18:16:20|14729.1|14728.1|14730.2|14729.2|14732.5|14731.5|14729.1|14728.1|102
1648232190000|2022-03-25 18:16:30|14730.4|14729.4|14728.1|14727.1|14732|14731|14728.1|14727.1|65
1648232200000|2022-03-25 18:16:40|14728.4|14727.4|14730.7|14729.7|14731|14730|14728.1|14727.1|40
1648232210000|2022-03-25 18:16:50|14730.6|14729.6|14728.6|14727.6|14731|14730|14728|14727|66
1648232220000|2022-03-25 18:17:00|14728.5|14727.5|14731.2|14730.2|14731.4|14730.4|14727.4|14726.4|50
1648232230000|2022-03-25 18:17:10|14731.4|14730.4|14726|14725|14732.1|14731.1|14725.9|14724.9|91
1648232240000|2022-03-25 18:17:20|14725.1|14724.1|14722.6|14721.6|14725.9|14724.9|14722.1|14721.1|149
1648232250000|2022-03-25 18:17:30|14722.7|14721.7|14721.6|14720.6|14722.7|14721.7|14720.6|14719.6|69
1648232260000|2022-03-25 18:17:40|14721.7|14720.7|14723|14722|14723.9|14722.9|14720.6|14719.6|132
1648232270000|2022-03-25 18:17:50|14722.9|14721.9|14723.1|14722.1|14724.6|14723.6|14722|14721|49
1648232280000|2022-03-25 18:18:00|14723.2|14722.2|14722.5|14721.5|14723.5|14722.5|14721|14720|44
1648232290000|2022-03-25 18:18:10|14722.4|14721.4|14721.6|14720.6|14722.4|14721.4|14718.7|14717.7|115
1648232300000|2022-03-25 18:18:20|14721.5|14720.5|14721.2|14720.2|14722.9|14721.9|14720.1|14719.1|124
1648232310000|2022-03-25 18:18:30|14721.4|14720.4|14719.6|14718.6|14721.7|14720.7|14719.5|14718.5|44
1648232320000|2022-03-25 18:18:40|14719.7|14718.7|14719.9|14718.9|14720.9|14719.9|14716.9|14715.9|182
1648232330000|2022-03-25 18:18:50|14720|14719|14719.4|14718.4|14720|14719|14716.4|14715.4|107
1648232340000|2022-03-25 18:19:00|14719.2|14718.2|14716.4|14715.4|14719.2|14718.2|14714.6|14713.6|139
1648232350000|2022-03-25 18:19:10|14716.2|14715.2|14715.6|14714.6|14717.7|14716.7|14715.2|14714.2|89
1648232360000|2022-03-25 18:19:20|14715.7|14714.7|14715.4|14714.4|14716.2|14715.2|14713.6|14712.6|140
1648232370000|2022-03-25 18:19:30|14715.2|14714.2|14714|14713|14715.9|14714.9|14713.9|14712.9|97
1648232380000|2022-03-25 18:19:40|14713.9|14712.9|14713.6|14712.6|14715.6|14714.6|14713.6|14712.6|111
1648232390000|2022-03-25 18:19:50|14713.4|14712.4|14709.6|14708.6|14713.4|14712.4|14709.1|14708.1|270
1648232400000|2022-03-25 18:20:00|14709.9|14708.9|14712.2|14711.2|14715.1|14714.1|14709.9|14708.9|192
1648232410000|2022-03-25 18:20:10|14712.1|14711.1|14714|14713|14715.1|14714.1|14710.9|14709.9|99
1648232420000|2022-03-25 18:20:20|14714.1|14713.1|14716|14715|14717.1|14716.1|14712.9|14711.9|93
1648232430000|2022-03-25 18:20:30|14716.1|14715.1|14717.5|14716.5|14718|14717|14714.6|14713.6|83
1648232440000|2022-03-25 18:20:40|14717.6|14716.6|14717.2|14716.2|14718.1|14717.1|14715.6|14714.6|86
1648232450000|2022-03-25 18:20:50|14717.1|14716.1|14716.4|14715.4|14717.7|14716.7|14714.6|14713.6|70
1648232460000|2022-03-25 18:21:00|14717|14716|14715.1|14714.1|14717.5|14716.5|14714.4|14713.4|81
1648232470000|2022-03-25 18:21:10|14714.9|14713.9|14722.5|14721.5|14723|14722|14713.1|14712.1|163
1648232480000|2022-03-25 18:21:20|14722.1|14721.1|14721.9|14720.9|14726|14725|14721.9|14720.9|154
1648232490000|2022-03-25 18:21:30|14722|14721|14718.4|14717.4|14722.1|14721.1|14716.4|14715.4|102
1648232500000|2022-03-25 18:21:40|14718.2|14717.2|14715.7|14714.7|14718.2|14717.2|14715.1|14714.1|93
1648232510000|2022-03-25 18:21:50|14715.9|14714.9|14716|14715|14716.4|14715.4|14714.4|14713.4|54
1648232520000|2022-03-25 18:22:00|14716.1|14715.1|14716.1|14715.1|14717.6|14716.6|14714.9|14713.9|98
1648232530000|2022-03-25 18:22:10|14716.2|14715.2|14718|14717|14718|14717|14715.6|14714.6|61
1648232540000|2022-03-25 18:22:20|14717.9|14716.9|14721|14720|14722.4|14721.4|14717.7|14716.7|86
1648232550000|2022-03-25 18:22:30|14721.1|14720.1|14719.7|14718.7|14724.4|14723.4|14719.4|14718.4|63
1648232560000|2022-03-25 18:22:40|14719.6|14718.6|14721.9|14720.9|14721.9|14720.9|14718.7|14717.7|70
1648232570000|2022-03-25 18:22:50|14722.1|14721.1|14721.4|14720.4|14722.9|14721.9|14720.1|14719.1|101
1648232580000|2022-03-25 18:23:00|14721.5|14720.5|14719.5|14718.5|14721.9|14720.9|14718.4|14717.4|103
1648232590000|2022-03-25 18:23:10|14719.2|14718.2|14717.6|14716.6|14719.9|14718.9|14717.4|14716.4|29
1648232600000|2022-03-25 18:23:20|14717.7|14716.7|14719.4|14718.4|14720.1|14719.1|14717.7|14716.7|31
1648232610000|2022-03-25 18:23:30|14719.5|14718.5|14720.4|14719.4|14720.5|14719.5|14718.2|14717.2|46
1648232620000|2022-03-25 18:23:40|14720.2|14719.2|14723|14722|14723.4|14722.4|14720.1|14719.1|69
1648232630000|2022-03-25 18:23:50|14722.7|14721.7|14717.9|14716.9|14722.7|14721.7|14716.9|14715.9|90
1648232640000|2022-03-25 18:24:00|14718|14717|14716|14715|14721.4|14720.4|14715.9|14714.9|86
1648232650000|2022-03-25 18:24:10|14715.6|14714.6|14719.1|14718.1|14719.4|14718.4|14715.6|14714.6|71
1648232660000|2022-03-25 18:24:20|14719|14718|14720.1|14719.1|14721.2|14720.2|14718.7|14717.7|59
1648232670000|2022-03-25 18:24:30|14720.2|14719.2|14721.9|14720.9|14722.1|14721.1|14719.6|14718.6|52
1648232680000|2022-03-25 18:24:40|14722|14721|14721.9|14720.9|14722|14721|14719.2|14718.2|35
1648232690000|2022-03-25 18:24:50|14722.1|14721.1|14720.5|14719.5|14722.1|14721.1|14719.9|14718.9|122
1648232700000|2022-03-25 18:25:00|14720.4|14719.4|14718.9|14717.9|14721.1|14720.1|14718.4|14717.4|64
1648232710000|2022-03-25 18:25:10|14719|14718|14719.5|14718.5|14719.6|14718.6|14716.6|14715.6|93
1648232720000|2022-03-25 18:25:20|14719.2|14718.2|14720.1|14719.1|14720.9|14719.9|14718.9|14717.9|47
1648232730000|2022-03-25 18:25:30|14720.4|14719.4|14719.4|14718.4|14720.4|14719.4|14718.1|14717.1|52
1648232740000|2022-03-25 18:25:40|14719.1|14718.1|14718.2|14717.2|14719.9|14718.9|14717.9|14716.9|47
1648232750000|2022-03-25 18:25:50|14718.4|14717.4|14715.6|14714.6|14719.1|14718.1|14715.6|14714.6|81
1648232760000|2022-03-25 18:26:00|14715.9|14714.9|14715|14714|14715.9|14714.9|14712.4|14711.4|159
1648232770000|2022-03-25 18:26:10|14715.9|14714.9|14716.4|14715.4|14717.7|14716.7|14713.4|14712.4|103
1648232780000|2022-03-25 18:26:20|14716.2|14715.2|14719.6|14718.6|14719.7|14718.7|14716.2|14715.2|75
1648232790000|2022-03-25 18:26:30|14719.7|14718.7|14723.9|14722.9|14723.9|14722.9|14719.7|14718.7|119
1648232800000|2022-03-25 18:26:40|14723.5|14722.5|14725.2|14724.2|14725.9|14724.9|14723.5|14722.5|151
1648232810000|2022-03-25 18:26:50|14725.1|14724.1|14725.2|14724.2|14725.6|14724.6|14723.1|14722.1|84
1648232820000|2022-03-25 18:27:00|14725.4|14724.4|14727.9|14726.9|14727.9|14726.9|14720.5|14719.5|190
1648232830000|2022-03-25 18:27:10|14727.7|14726.7|14726.1|14725.1|14728.1|14727.1|14726.1|14725.1|120
1648232840000|2022-03-25 18:27:20|14726.2|14725.2|14726.1|14725.1|14726.4|14725.4|14723.4|14722.4|62
1648232850000|2022-03-25 18:27:30|14726.5|14725.5|14726.4|14725.4|14728.1|14727.1|14726|14725|58
1648232860000|2022-03-25 18:27:40|14726.2|14725.2|14723.9|14722.9|14727.6|14726.6|14723.7|14722.7|103
1648232870000|2022-03-25 18:27:50|14724|14723|14729.6|14728.6|14729.6|14728.6|14723.9|14722.9|89
1648232880000|2022-03-25 18:28:00|14729.5|14728.5|14735.5|14734.5|14738.1|14737.1|14728.6|14727.6|426
1648232890000|2022-03-25 18:28:10|14735.6|14734.6|14729.1|14728.1|14736.5|14735.5|14728.6|14727.6|197
1648232900000|2022-03-25 18:28:20|14729.2|14728.2|14729.7|14728.7|14732.2|14731.2|14728.5|14727.5|82
1648232910000|2022-03-25 18:28:30|14730|14729|14725.9|14724.9|14730.1|14729.1|14725.9|14724.9|133
1648232920000|2022-03-25 18:28:40|14726|14725|14725.4|14724.4|14727|14726|14723.4|14722.4|105
1648232930000|2022-03-25 18:28:50|14725.2|14724.2|14724.9|14723.9|14726.4|14725.4|14723.9|14722.9|61
1648232940000|2022-03-25 18:29:00|14725.1|14724.1|14727.4|14726.4|14729.1|14728.1|14724.9|14723.9|71
1648232950000|2022-03-25 18:29:10|14727.1|14726.1|14727.5|14726.5|14729.5|14728.5|14726.7|14725.7|96
1648232960000|2022-03-25 18:29:20|14727.6|14726.6|14730.7|14729.7|14730.9|14729.9|14727.1|14726.1|71
1648232970000|2022-03-25 18:29:30|14730.9|14729.9|14729.2|14728.2|14731.1|14730.1|14726.7|14725.7|62
1648232980000|2022-03-25 18:29:40|14728.5|14727.5|14730.9|14729.9|14732.1|14731.1|14728.2|14727.2|50
1648232990000|2022-03-25 18:29:50|14731.2|14730.2|14728.6|14727.6|14732.9|14731.9|14727.9|14726.9|95
1648233000000|2022-03-25 18:30:00|14728.1|14727.1|14733.1|14732.1|14734.6|14733.6|14728.1|14727.1|118
1648233010000|2022-03-25 18:30:10|14733.9|14732.9|14731.7|14730.7|14736|14735|14731.2|14730.2|149
1648233020000|2022-03-25 18:30:20|14730.9|14729.9|14733.6|14732.6|14735.1|14734.1|14730.9|14729.9|88
1648233030000|2022-03-25 18:30:30|14733.9|14732.9|14737.4|14736.4|14737.5|14736.5|14733.6|14732.6|155
1648233040000|2022-03-25 18:30:40|14737.6|14736.6|14733.4|14732.4|14737.6|14736.6|14731.6|14730.6|150
1648233050000|2022-03-25 18:30:50|14733.5|14732.5|14734.7|14733.7|14735.4|14734.4|14733.1|14732.1|61
1648233060000|2022-03-25 18:31:00|14734.5|14733.5|14743.6|14742.6|14745|14744|14733.1|14732.1|434
1648233070000|2022-03-25 18:31:10|14744.4|14743.4|14747|14746|14748|14747|14744.2|14743.2|399
1648233080000|2022-03-25 18:31:20|14746.7|14745.7|14745.7|14744.7|14748.4|14747.4|14744.7|14743.7|166
1648233090000|2022-03-25 18:31:30|14745.9|14744.9|14743.5|14742.5|14747.4|14746.4|14743.5|14742.5|108
1648233100000|2022-03-25 18:31:40|14743.6|14742.6|14741.9|14740.9|14744.4|14743.4|14741.4|14740.4|112
1648233110000|2022-03-25 18:31:50|14741.5|14740.5|14745.4|14744.4|14745.4|14744.4|14740.9|14739.9|111
1648233120000|2022-03-25 18:32:00|14745.1|14744.1|14742.6|14741.6|14745.9|14744.9|14741.2|14740.2|211
1648233130000|2022-03-25 18:32:10|14742.5|14741.5|14736.5|14735.5|14743|14742|14735.9|14734.9|207
1648233140000|2022-03-25 18:32:20|14736.6|14735.6|14738.2|14737.2|14738.5|14737.5|14734.6|14733.6|190
1648233150000|2022-03-25 18:32:30|14738|14737|14736.6|14735.6|14738.5|14737.5|14735|14734|75
1648233160000|2022-03-25 18:32:40|14736.4|14735.4|14737.9|14736.9|14738.2|14737.2|14735.9|14734.9|41
1648233170000|2022-03-25 18:32:50|14737.6|14736.6|14734.6|14733.6|14737.7|14736.7|14734.6|14733.6|67
1648233180000|2022-03-25 18:33:00|14734.5|14733.5|14731.9|14730.9|14735.2|14734.2|14730.4|14729.4|179
1648233190000|2022-03-25 18:33:10|14732.5|14731.5|14733|14732|14733.1|14732.1|14730.7|14729.7|132
1648233200000|2022-03-25 18:33:20|14733.1|14732.1|14728.6|14727.6|14733.1|14732.1|14728.1|14727.1|144
1648233210000|2022-03-25 18:33:30|14728.5|14727.5|14730.9|14729.9|14730.9|14729.9|14728|14727|125
1648233220000|2022-03-25 18:33:40|14730.1|14729.1|14730.5|14729.5|14731.7|14730.7|14729.4|14728.4|59
1648233230000|2022-03-25 18:33:50|14730.6|14729.6|14730.7|14729.7|14731.1|14730.1|14727.5|14726.5|104
1648233240000|2022-03-25 18:34:00|14730.9|14729.9|14733|14732|14734.4|14733.4|14729|14728|107
1648233250000|2022-03-25 18:34:10|14732.9|14731.9|14735.4|14734.4|14736.6|14735.6|14732.7|14731.7|130
1648233260000|2022-03-25 18:34:20|14736|14735|14738.6|14737.6|14740.6|14739.6|14735.5|14734.5|354
1648233270000|2022-03-25 18:34:30|14738.7|14737.7|14735.5|14734.5|14738.7|14737.7|14734|14733|89
1648233280000|2022-03-25 18:34:40|14736|14735|14734.4|14733.4|14736|14735|14733.5|14732.5|56
1648233290000|2022-03-25 18:34:50|14734.2|14733.2|14732.7|14731.7|14734.6|14733.6|14732.1|14731.1|143
1648233300000|2022-03-25 18:35:00|14732.6|14731.6|14730.4|14729.4|14734.4|14733.4|14730.1|14729.1|128
1648233310000|2022-03-25 18:35:10|14730.2|14729.2|14726.6|14725.6|14730.4|14729.4|14724.6|14723.6|245
1648233320000|2022-03-25 18:35:20|14726.7|14725.7|14726.4|14725.4|14727.2|14726.2|14724.6|14723.6|121
1648233330000|2022-03-25 18:35:30|14726.5|14725.5|14730.6|14729.6|14731.1|14730.1|14725.9|14724.9|92
1648233340000|2022-03-25 18:35:40|14729.6|14728.6|14729.6|14728.6|14730.9|14729.9|14729.1|14728.1|61
1648233350000|2022-03-25 18:35:50|14729.5|14728.5|14729.5|14728.5|14730.2|14729.2|14727.9|14726.9|76
1648233360000|2022-03-25 18:36:00|14730.4|14729.4|14728.6|14727.6|14730.4|14729.4|14727.6|14726.6|89
1648233370000|2022-03-25 18:36:10|14728.9|14727.9|14730.5|14729.5|14730.9|14729.9|14727.7|14726.7|44
1648233380000|2022-03-25 18:36:20|14730.9|14729.9|14734.1|14733.1|14734.1|14733.1|14730.1|14729.1|83
1648233390000|2022-03-25 18:36:30|14734|14733|14731.6|14730.6|14734.5|14733.5|14731.5|14730.5|67
1648233400000|2022-03-25 18:36:40|14731.9|14730.9|14730.1|14729.1|14732.2|14731.2|14729.1|14728.1|44
1648233410000|2022-03-25 18:36:50|14730|14729|14729.1|14728.1|14730.1|14729.1|14728.6|14727.6|38
1648233420000|2022-03-25 18:37:00|14729|14728|14729.1|14728.1|14729.1|14728.1|14725.5|14724.5|153
1648233430000|2022-03-25 18:37:10|14729|14728|14731.4|14730.4|14731.4|14730.4|14727|14726|81
1648233440000|2022-03-25 18:37:20|14730.9|14729.9|14729.2|14728.2|14732.6|14731.6|14728.6|14727.6|81
1648233450000|2022-03-25 18:37:30|14729.4|14728.4|14732.9|14731.9|14732.9|14731.9|14728.9|14727.9|28
1648233460000|2022-03-25 18:37:40|14732.7|14731.7|14733.4|14732.4|14734.6|14733.6|14732.4|14731.4|88
1648233470000|2022-03-25 18:37:50|14733.5|14732.5|14735.1|14734.1|14736.5|14735.5|14732.6|14731.6|102
1648233480000|2022-03-25 18:38:00|14735.6|14734.6|14740.1|14739.1|14742.1|14741.1|14734.9|14733.9|145
1648233490000|2022-03-25 18:38:10|14740|14739|14735.9|14734.9|14741|14740|14734.9|14733.9|152
1648233500000|2022-03-25 18:38:20|14735.1|14734.1|14737.7|14736.7|14738.7|14737.7|14734|14733|110
1648233510000|2022-03-25 18:38:30|14737.9|14736.9|14737.4|14736.4|14740|14739|14737.2|14736.2|101
1648233520000|2022-03-25 18:38:40|14737.7|14736.7|14737|14736|14738.4|14737.4|14735.2|14734.2|69
1648233530000|2022-03-25 18:38:50|14737.6|14736.6|14736.6|14735.6|14739.6|14738.6|14736.6|14735.6|71
1648233540000|2022-03-25 18:39:00|14736.4|14735.4|14736.5|14735.5|14738.9|14737.9|14734.9|14733.9|71
1648233550000|2022-03-25 18:39:10|14736.4|14735.4|14734.2|14733.2|14737.5|14736.5|14734.2|14733.2|108
1648233560000|2022-03-25 18:39:20|14734.4|14733.4|14732.9|14731.9|14734.9|14733.9|14732.1|14731.1|96
1648233570000|2022-03-25 18:39:30|14733|14732|14732.9|14731.9|14733|14732|14730.6|14729.6|49
1648233580000|2022-03-25 18:39:40|14733|14732|14733.5|14732.5|14734|14733|14731.1|14730.1|41
1648233590000|2022-03-25 18:39:50|14733.4|14732.4|14733.9|14732.9|14735|14734|14732.6|14731.6|48
1648233600000|2022-03-25 18:40:00|14733.1|14732.1|14731|14730|14736.6|14735.6|14730.6|14729.6|128
1648233610000|2022-03-25 18:40:10|14731.2|14730.2|14730.4|14729.4|14731.7|14730.7|14729.9|14728.9|136
1648233620000|2022-03-25 18:40:20|14730.1|14729.1|14724.6|14723.6|14730.1|14729.1|14722.7|14721.7|290
1648233630000|2022-03-25 18:40:30|14724|14723|14721.7|14720.7|14726.5|14725.5|14720.5|14719.5|219
1648233640000|2022-03-25 18:40:40|14721.6|14720.6|14720.1|14719.1|14722.2|14721.2|14720.1|14719.1|92
1648233650000|2022-03-25 18:40:50|14720.2|14719.2|14721|14720|14721.4|14720.4|14718.4|14717.4|93
1648233660000|2022-03-25 18:41:00|14721.1|14720.1|14729.5|14728.5|14730|14729|14721.1|14720.1|167
1648233670000|2022-03-25 18:41:10|14729.4|14728.4|14726|14725|14729.4|14728.4|14725.2|14724.2|94
1648233680000|2022-03-25 18:41:20|14726.1|14725.1|14723.2|14722.2|14726.2|14725.2|14721.1|14720.1|90
1648233690000|2022-03-25 18:41:30|14723.1|14722.1|14724.2|14723.2|14725|14724|14721.1|14720.1|62
1648233700000|2022-03-25 18:41:40|14724.4|14723.4|14723.2|14722.2|14726.1|14725.1|14723|14722|46
1648233710000|2022-03-25 18:41:50|14723.4|14722.4|14723|14722|14724.6|14723.6|14721.9|14720.9|129
1648233720000|2022-03-25 18:42:00|14723.1|14722.1|14726.5|14725.5|14726.9|14725.9|14723|14722|68
1648233730000|2022-03-25 18:42:10|14726.4|14725.4|14728.7|14727.7|14729.1|14728.1|14726.2|14725.2|114
1648233740000|2022-03-25 18:42:20|14728.9|14727.9|14726.6|14725.6|14728.9|14727.9|14725.9|14724.9|51
1648233750000|2022-03-25 18:42:30|14726.7|14725.7|14726.2|14725.2|14728.7|14727.7|14726.1|14725.1|51
1648233760000|2022-03-25 18:42:40|14726.1|14725.1|14726|14725|14727.5|14726.5|14725.9|14724.9|33
1648233770000|2022-03-25 18:42:50|14726.1|14725.1|14728.5|14727.5|14729.6|14728.6|14726.1|14725.1|72
1648233780000|2022-03-25 18:43:00|14728.6|14727.6|14730.5|14729.5|14731.2|14730.2|14728.6|14727.6|85
1648233790000|2022-03-25 18:43:10|14730.4|14729.4|14730.4|14729.4|14733.4|14732.4|14729.7|14728.7|93
1648233800000|2022-03-25 18:43:20|14730.5|14729.5|14729.2|14728.2|14730.5|14729.5|14728.6|14727.6|56
1648233810000|2022-03-25 18:43:30|14729.4|14728.4|14728.1|14727.1|14729.4|14728.4|14726.7|14725.7|60
1648233820000|2022-03-25 18:43:40|14727.6|14726.6|14727.1|14726.1|14729.6|14728.6|14727|14726|52
1648233830000|2022-03-25 18:43:50|14727|14726|14727.1|14726.1|14729.2|14728.2|14726.7|14725.7|35
1648233840000|2022-03-25 18:44:00|14727.9|14726.9|14727.7|14726.7|14730|14729|14727.4|14726.4|47
1648233850000|2022-03-25 18:44:10|14727.6|14726.6|14729.5|14728.5|14730.1|14729.1|14727.5|14726.5|31
1648233860000|2022-03-25 18:44:20|14729.1|14728.1|14727.9|14726.9|14729.1|14728.1|14727.4|14726.4|22
1648233870000|2022-03-25 18:44:30|14728|14727|14728|14727|14728.6|14727.6|14727.9|14726.9|23
1648233880000|2022-03-25 18:44:40|14727.9|14726.9|14730.9|14729.9|14731.5|14730.5|14726.7|14725.7|63
1648233890000|2022-03-25 18:44:50|14731|14730|14734.6|14733.6|14734.9|14733.9|14730.9|14729.9|90
1648233900000|2022-03-25 18:45:00|14734.9|14733.9|14738.5|14737.5|14739.1|14738.1|14734.6|14733.6|267
1648233910000|2022-03-25 18:45:10|14738.6|14737.6|14736.1|14735.1|14739.4|14738.4|14735.5|14734.5|124
1648233920000|2022-03-25 18:45:20|14736|14735|14732.2|14731.2|14736.2|14735.2|14731.1|14730.1|109
1648233930000|2022-03-25 18:45:30|14732.4|14731.4|14737.2|14736.2|14737.6|14736.6|14731.9|14730.9|63
1648233940000|2022-03-25 18:45:40|14737.5|14736.5|14738.7|14737.7|14740.4|14739.4|14737.5|14736.5|117
1648233950000|2022-03-25 18:45:50|14739|14738|14736.9|14735.9|14739.2|14738.2|14735.2|14734.2|70
1648233960000|2022-03-25 18:46:00|14737.5|14736.5|14738|14737|14741.1|14740.1|14737|14736|130
1648233970000|2022-03-25 18:46:10|14738.1|14737.1|14734.7|14733.7|14738.1|14737.1|14733.9|14732.9|78
1648233980000|2022-03-25 18:46:20|14734.6|14733.6|14736|14735|14737.9|14736.9|14734|14733|49
1648233990000|2022-03-25 18:46:30|14735.9|14734.9|14739.9|14738.9|14739.9|14738.9|14735.6|14734.6|70
1648234000000|2022-03-25 18:46:40|14740|14739|14736.7|14735.7|14740.5|14739.5|14736.5|14735.5|65
1648234010000|2022-03-25 18:46:50|14736.6|14735.6|14739|14738|14739.6|14738.6|14736|14735|85
1648234020000|2022-03-25 18:47:00|14738.9|14737.9|14742|14741|14742|14741|14738.1|14737.1|102
1648234030000|2022-03-25 18:47:10|14741.9|14740.9|14737.6|14736.6|14742.1|14741.1|14736.1|14735.1|109
1648234040000|2022-03-25 18:47:20|14737.5|14736.5|14733.6|14732.6|14737.7|14736.7|14732.9|14731.9|96
1648234050000|2022-03-25 18:47:30|14733.5|14732.5|14733.6|14732.6|14734.4|14733.4|14732.4|14731.4|69
1648234060000|2022-03-25 18:47:40|14733.9|14732.9|14733.7|14732.7|14734.5|14733.5|14732.6|14731.6|52
1648234070000|2022-03-25 18:47:50|14733.6|14732.6|14733.1|14732.1|14733.6|14732.6|14731.5|14730.5|35
1648234080000|2022-03-25 18:48:00|14733.5|14732.5|14728.6|14727.6|14734|14733|14728|14727|136
1648234090000|2022-03-25 18:48:10|14728.9|14727.9|14732.4|14731.4|14732.5|14731.5|14728.1|14727.1|90
1648234100000|2022-03-25 18:48:20|14732.7|14731.7|14732.9|14731.9|14735|14734|14732.5|14731.5|86
1648234110000|2022-03-25 18:48:30|14731.1|14730.1|14729.5|14728.5|14733|14732|14729.4|14728.4|45
1648234120000|2022-03-25 18:48:40|14729.4|14728.4|14730.2|14729.2|14730.5|14729.5|14727.1|14726.1|138
1648234130000|2022-03-25 18:48:50|14730.1|14729.1|14729|14728|14731|14730|14728.5|14727.5|48
1648234140000|2022-03-25 18:49:00|14728.5|14727.5|14728|14727|14730|14729|14725.6|14724.6|128
1648234150000|2022-03-25 18:49:10|14727.9|14726.9|14726.7|14725.7|14728.9|14727.9|14726.1|14725.1|42
1648234160000|2022-03-25 18:49:20|14726.9|14725.9|14724.7|14723.7|14727.4|14726.4|14723.9|14722.9|132
1648234170000|2022-03-25 18:49:30|14724.9|14723.9|14728.1|14727.1|14729.5|14728.5|14724.9|14723.9|68
1648234180000|2022-03-25 18:49:40|14727.7|14726.7|14729.2|14728.2|14730.1|14729.1|14727.6|14726.6|36
1648234190000|2022-03-25 18:49:50|14729.1|14728.1|14730.1|14729.1|14731.4|14730.4|14729.1|14728.1|38
1648234200000|2022-03-25 18:50:00|14730|14729|14731.5|14730.5|14732.9|14731.9|14729.6|14728.6|67
1648234210000|2022-03-25 18:50:10|14730.9|14729.9|14730|14729|14732.2|14731.2|14729.9|14728.9|26
1648234220000|2022-03-25 18:50:20|14729.9|14728.9|14729.4|14728.4|14731.4|14730.4|14728.6|14727.6|15
1648234230000|2022-03-25 18:50:30|14729.5|14728.5|14730.2|14729.2|14730.9|14729.9|14729.1|14728.1|33
1648234240000|2022-03-25 18:50:40|14730.4|14729.4|14731.5|14730.5|14732.9|14731.9|14729.5|14728.5|46
1648234250000|2022-03-25 18:50:50|14731.4|14730.4|14732.4|14731.4|14732.7|14731.7|14730.1|14729.1|13
1648234260000|2022-03-25 18:51:00|14732.5|14731.5|14733.6|14732.6|14736.4|14735.4|14731.4|14730.4|130
1648234270000|2022-03-25 18:51:10|14733.9|14732.9|14730.5|14729.5|14734.4|14733.4|14728.7|14727.7|90
1648234280000|2022-03-25 18:51:20|14730.6|14729.6|14733|14732|14733.6|14732.6|14730.1|14729.1|51
1648234290000|2022-03-25 18:51:30|14732.9|14731.9|14729.6|14728.6|14732.9|14731.9|14729.6|14728.6|48
1648234300000|2022-03-25 18:51:40|14729.5|14728.5|14733.4|14732.4|14733.5|14732.5|14728.9|14727.9|58
1648234310000|2022-03-25 18:51:50|14733.2|14732.2|14732.2|14731.2|14733.6|14732.6|14732.1|14731.1|31
1648234320000|2022-03-25 18:52:00|14732.4|14731.4|14735.1|14734.1|14735.2|14734.2|14732.1|14731.1|43
1648234330000|2022-03-25 18:52:10|14735|14734|14736|14735|14736.7|14735.7|14734.5|14733.5|54
1648234340000|2022-03-25 18:52:20|14736.1|14735.1|14736.6|14735.6|14740.1|14739.1|14735.9|14734.9|128
1648234350000|2022-03-25 18:52:30|14736.5|14735.5|14736.9|14735.9|14739.4|14738.4|14735.7|14734.7|63
1648234360000|2022-03-25 18:52:40|14737.9|14736.9|14735.1|14734.1|14739.7|14738.7|14735|14734|86
1648234370000|2022-03-25 18:52:50|14735.2|14734.2|14739.5|14738.5|14740.1|14739.1|14735|14734|81
1648234380000|2022-03-25 18:53:00|14739.4|14738.4|14739.1|14738.1|14740.6|14739.6|14737|14736|129
1648234390000|2022-03-25 18:53:10|14739|14738|14738.6|14737.6|14739|14738|14736.9|14735.9|66
1648234400000|2022-03-25 18:53:20|14738.7|14737.7|14740.5|14739.5|14740.7|14739.7|14738.4|14737.4|72
1648234410000|2022-03-25 18:53:30|14740.4|14739.4|14745.9|14744.9|14746.6|14745.6|14740.4|14739.4|228
1648234420000|2022-03-25 18:53:40|14745.6|14744.6|14747.4|14746.4|14748|14747|14745.4|14744.4|334
1648234430000|2022-03-25 18:53:50|14747.2|14746.2|14743.7|14742.7|14747.2|14746.2|14741.9|14740.9|164
1648234440000|2022-03-25 18:54:00|14743.9|14742.9|14746.1|14745.1|14746.4|14745.4|14742.9|14741.9|74
1648234450000|2022-03-25 18:54:10|14746.2|14745.2|14745.1|14744.1|14747.9|14746.9|14745.1|14744.1|113
1648234460000|2022-03-25 18:54:20|14745.5|14744.5|14742.5|14741.5|14746|14745|14741.9|14740.9|111
1648234470000|2022-03-25 18:54:30|14742.4|14741.4|14743.1|14742.1|14744.1|14743.1|14742.4|14741.4|44
1648234480000|2022-03-25 18:54:40|14743.4|14742.4|14746.1|14745.1|14746.6|14745.6|14740.9|14739.9|104
1648234490000|2022-03-25 18:54:50|14746|14745|14745.9|14744.9|14748.2|14747.2|14745.9|14744.9|173
1648234500000|2022-03-25 18:55:00|14745.6|14744.6|14745.9|14744.9|14747.6|14746.6|14745.6|14744.6|176
1648234510000|2022-03-25 18:55:10|14745.6|14744.6|14746.4|14745.4|14746.9|14745.9|14743.5|14742.5|155
1648234520000|2022-03-25 18:55:20|14746.2|14745.2|14745.6|14744.6|14747.9|14746.9|14743.6|14742.6|121
1648234530000|2022-03-25 18:55:30|14745.7|14744.7|14746.1|14745.1|14747.9|14746.9|14744.7|14743.7|56
1648234540000|2022-03-25 18:55:40|14746|14745|14745.5|14744.5|14747.4|14746.4|14745.4|14744.4|46
1648234550000|2022-03-25 18:55:50|14745.2|14744.2|14748.9|14747.9|14751.2|14750.2|14745.1|14744.1|211
1648234560000|2022-03-25 18:56:00|14748.6|14747.6|14746.1|14745.1|14748.6|14747.6|14745.5|14744.5|94
1648234570000|2022-03-25 18:56:10|14745.9|14744.9|14741.6|14740.6|14745.9|14744.9|14740.9|14739.9|169
1648234580000|2022-03-25 18:56:20|14741.7|14740.7|14740|14739|14741.7|14740.7|14739.4|14738.4|124
1648234590000|2022-03-25 18:56:30|14739.9|14738.9|14742.1|14741.1|14742.6|14741.6|14739.4|14738.4|90
1648234600000|2022-03-25 18:56:40|14741|14740|14738.6|14737.6|14741|14740|14738.2|14737.2|100
1648234610000|2022-03-25 18:56:50|14738.5|14737.5|14738.2|14737.2|14739.2|14738.2|14736.6|14735.6|143
1648234620000|2022-03-25 18:57:00|14738.4|14737.4|14737.2|14736.2|14738.9|14737.9|14737.1|14736.1|54
1648234630000|2022-03-25 18:57:10|14737.1|14736.1|14734.7|14733.7|14737.4|14736.4|14734.4|14733.4|126
1648234640000|2022-03-25 18:57:20|14734.6|14733.6|14736.4|14735.4|14736.9|14735.9|14734.4|14733.4|91
1648234650000|2022-03-25 18:57:30|14736.2|14735.2|14736.6|14735.6|14737.4|14736.4|14735.4|14734.4|70
1648234660000|2022-03-25 18:57:40|14736.5|14735.5|14736.4|14735.4|14737.6|14736.6|14736|14735|45
1648234670000|2022-03-25 18:57:50|14736.2|14735.2|14734.4|14733.4|14736.5|14735.5|14733.9|14732.9|76
1648234680000|2022-03-25 18:58:00|14734.5|14733.5|14736|14735|14737.4|14736.4|14733.9|14732.9|77
1648234690000|2022-03-25 18:58:10|14735.7|14734.7|14738.1|14737.1|14739.1|14738.1|14735.5|14734.5|63
1648234700000|2022-03-25 18:58:20|14738.2|14737.2|14738.7|14737.7|14741.4|14740.4|14736.9|14735.9|282
1648234710000|2022-03-25 18:58:30|14738.9|14737.9|14735.4|14734.4|14739|14738|14735.1|14734.1|64
1648234720000|2022-03-25 18:58:40|14735.2|14734.2|14738.5|14737.5|14739|14738|14734.6|14733.6|115
1648234730000|2022-03-25 18:58:50|14738.4|14737.4|14737.5|14736.5|14738.6|14737.6|14735.6|14734.6|49
1648234740000|2022-03-25 18:59:00|14737.6|14736.6|14739|14738|14740.4|14739.4|14737|14736|88
1648234750000|2022-03-25 18:59:10|14738.9|14737.9|14739.9|14738.9|14740.9|14739.9|14737.6|14736.6|68
1648234760000|2022-03-25 18:59:20|14739.7|14738.7|14740.2|14739.2|14742.1|14741.1|14739.6|14738.6|82
1648234770000|2022-03-25 18:59:30|14740.4|14739.4|14744.4|14743.4|14744.9|14743.9|14739.9|14738.9|81
1648234780000|2022-03-25 18:59:40|14744.5|14743.5|14743.4|14742.4|14746.5|14745.5|14743.4|14742.4|116
1648234790000|2022-03-25 18:59:50|14743.5|14742.5|14741.5|14740.5|14744.4|14743.4|14741|14740|84
1648234800000|2022-03-25 19:00:00|14741.4|14740.4|14745|14744|14746.7|14745.7|14739.5|14738.5|175
1648234810000|2022-03-25 19:00:10|14744.9|14743.9|14741.9|14740.9|14747.4|14746.4|14740.5|14739.5|151
1648234820000|2022-03-25 19:00:20|14741.6|14740.6|14739.5|14738.5|14742.5|14741.5|14739.4|14738.4|113
1648234830000|2022-03-25 19:00:30|14739.6|14738.6|14738.5|14737.5|14741.1|14740.1|14738.1|14737.1|102
1648234840000|2022-03-25 19:00:40|14738.6|14737.6|14729.4|14728.4|14738.9|14737.9|14729.1|14728.1|274
1648234850000|2022-03-25 19:00:50|14729.1|14728.1|14728.4|14727.4|14729.4|14728.4|14727|14726|298
1648234860000|2022-03-25 19:01:00|14728.9|14727.9|14729.4|14728.4|14729.4|14728.4|14726.7|14725.7|125
1648234870000|2022-03-25 19:01:10|14729.2|14728.2|14726.7|14725.7|14730.4|14729.4|14725.5|14724.5|179
1648234880000|2022-03-25 19:01:20|14726.4|14725.4|14725.1|14724.1|14727.1|14726.1|14724.7|14723.7|177
1648234890000|2022-03-25 19:01:30|14725.2|14724.2|14723.7|14722.7|14727|14726|14722.4|14721.4|245
1648234900000|2022-03-25 19:01:40|14724.1|14723.1|14717.1|14716.1|14724.1|14723.1|14716.7|14715.7|234
1648234910000|2022-03-25 19:01:50|14717.2|14716.2|14711.2|14710.2|14718.2|14717.2|14711.2|14710.2|266
1648234920000|2022-03-25 19:02:00|14711|14710|14712.2|14711.2|14716.7|14715.7|14709.4|14708.4|333
1648234930000|2022-03-25 19:02:10|14712.4|14711.4|14706.4|14705.4|14713.6|14712.6|14705.4|14704.4|320
1648234940000|2022-03-25 19:02:20|14706.2|14705.2|14705.1|14704.1|14707.6|14706.6|14703.9|14702.9|226
1648234950000|2022-03-25 19:02:30|14704.5|14703.5|14702.9|14701.9|14704.9|14703.9|14701.9|14700.9|235
1648234960000|2022-03-25 19:02:40|14702.7|14701.7|14700.4|14699.4|14702.9|14701.9|14699.6|14698.6|190
1648234970000|2022-03-25 19:02:50|14700.1|14699.1|14699|14698|14701|14700|14698.9|14697.9|183
1648234980000|2022-03-25 19:03:00|14699.4|14698.4|14700|14699|14701.1|14700.1|14696.5|14695.5|312
1648234990000|2022-03-25 19:03:10|14700.1|14699.1|14706|14705|14707.1|14706.1|14698.9|14697.9|249
1648235000000|2022-03-25 19:03:20|14706.1|14705.1|14704|14703|14706.5|14705.5|14703.9|14702.9|127
1648235010000|2022-03-25 19:03:30|14703.9|14702.9|14708.9|14707.9|14709.6|14708.6|14703.9|14702.9|113
1648235020000|2022-03-25 19:03:40|14708.7|14707.7|14704.9|14703.9|14710.6|14709.6|14704.6|14703.6|181
1648235030000|2022-03-25 19:03:50|14705|14704|14702.4|14701.4|14706.7|14705.7|14702.2|14701.2|169
1648235040000|2022-03-25 19:04:00|14702.7|14701.7|14706.1|14705.1|14706.2|14705.2|14702.5|14701.5|109
1648235050000|2022-03-25 19:04:10|14706|14705|14707.7|14706.7|14709.4|14708.4|14705.9|14704.9|223
1648235060000|2022-03-25 19:04:20|14707.6|14706.6|14707.2|14706.2|14709.4|14708.4|14705.4|14704.4|88
1648235070000|2022-03-25 19:04:30|14707.1|14706.1|14706.5|14705.5|14708.1|14707.1|14706.1|14705.1|43
1648235080000|2022-03-25 19:04:40|14706.6|14705.6|14710.2|14709.2|14711.4|14710.4|14706.4|14705.4|127
1648235090000|2022-03-25 19:04:50|14710.1|14709.1|14709.4|14708.4|14711.1|14710.1|14708.4|14707.4|124
1648235100000|2022-03-25 19:05:00|14709.5|14708.5|14710.5|14709.5|14712|14711|14709|14708|117
1648235110000|2022-03-25 19:05:10|14710.6|14709.6|14713.2|14712.2|14714.4|14713.4|14710.6|14709.6|176
1648235120000|2022-03-25 19:05:20|14713.4|14712.4|14712.4|14711.4|14714.7|14713.7|14712.2|14711.2|75
1648235130000|2022-03-25 19:05:30|14712.1|14711.1|14713.1|14712.1|14713.9|14712.9|14711.1|14710.1|105
1648235140000|2022-03-25 19:05:40|14712.9|14711.9|14712.4|14711.4|14713.6|14712.6|14711.7|14710.7|45
1648235150000|2022-03-25 19:05:50|14712.2|14711.2|14710.9|14709.9|14713.6|14712.6|14710.6|14709.6|62
1648235160000|2022-03-25 19:06:00|14711.2|14710.2|14708.4|14707.4|14711.9|14710.9|14707.4|14706.4|109
1648235170000|2022-03-25 19:06:10|14708.2|14707.2|14707.6|14706.6|14708.5|14707.5|14706.6|14705.6|154
1648235180000|2022-03-25 19:06:20|14707.5|14706.5|14707|14706|14708.4|14707.4|14704.7|14703.7|121
1648235190000|2022-03-25 19:06:30|14706.5|14705.5|14708|14707|14708.6|14707.6|14706.2|14705.2|158
1648235200000|2022-03-25 19:06:40|14708.1|14707.1|14708.1|14707.1|14708.5|14707.5|14705.6|14704.6|64
1648235210000|2022-03-25 19:06:50|14708.2|14707.2|14708.2|14707.2|14710|14709|14708.1|14707.1|52
1648235220000|2022-03-25 19:07:00|14708.1|14707.1|14704.7|14703.7|14708.2|14707.2|14704.6|14703.6|78
1648235230000|2022-03-25 19:07:10|14705.2|14704.2|14694.7|14693.7|14706.6|14705.6|14694.6|14693.6|241
1648235240000|2022-03-25 19:07:20|14693.6|14692.6|14689.9|14688.9|14693.6|14692.6|14689.9|14688.9|398
1648235250000|2022-03-25 19:07:30|14690|14689|14686.6|14685.6|14692.2|14691.2|14684|14683|576
1648235260000|2022-03-25 19:07:40|14686.7|14685.7|14688.2|14687.2|14690.7|14689.7|14686|14685|229
1648235270000|2022-03-25 19:07:50|14688.4|14687.4|14698.1|14697.1|14698.1|14697.1|14687.6|14686.6|407
1648235280000|2022-03-25 19:08:00|14697.9|14696.9|14698|14697|14701.4|14700.4|14696.9|14695.9|258
1648235290000|2022-03-25 19:08:10|14697.9|14696.9|14692|14691|14698|14697|14691.7|14690.7|177
1648235300000|2022-03-25 19:08:20|14691.9|14690.9|14692.7|14691.7|14693.6|14692.6|14690.4|14689.4|126
1648235310000|2022-03-25 19:08:30|14692.6|14691.6|14691.5|14690.5|14693.6|14692.6|14691.2|14690.2|123
1648235320000|2022-03-25 19:08:40|14691.7|14690.7|14697.9|14696.9|14698.5|14697.5|14691.6|14690.6|126
1648235330000|2022-03-25 19:08:50|14697.7|14696.7|14694.5|14693.5|14698.2|14697.2|14694.5|14693.5|89
1648235340000|2022-03-25 19:09:00|14694.6|14693.6|14696.6|14695.6|14697.6|14696.6|14694|14693|94
1648235350000|2022-03-25 19:09:10|14696.7|14695.7|14695.2|14694.2|14696.7|14695.7|14694.2|14693.2|53
1648235360000|2022-03-25 19:09:20|14695|14694|14691.1|14690.1|14695.4|14694.4|14691.1|14690.1|103
1648235370000|2022-03-25 19:09:30|14691.4|14690.4|14697.5|14696.5|14697.5|14696.5|14691.4|14690.4|123
1648235380000|2022-03-25 19:09:40|14697.4|14696.4|14696.1|14695.1|14699.9|14698.9|14694.9|14693.9|145
1648235390000|2022-03-25 19:09:50|14696.2|14695.2|14694.4|14693.4|14696.7|14695.7|14693.7|14692.7|303
1648235400000|2022-03-25 19:10:00|14694.1|14693.1|14697|14696|14700.6|14699.6|14694|14693|217
1648235410000|2022-03-25 19:10:10|14696.9|14695.9|14696.9|14695.9|14699.9|14698.9|14696.6|14695.6|117
1648235420000|2022-03-25 19:10:20|14696.7|14695.7|14694.6|14693.6|14696.9|14695.9|14694.2|14693.2|55
1648235430000|2022-03-25 19:10:30|14694.7|14693.7|14696.6|14695.6|14699.1|14698.1|14694.6|14693.6|97
1648235440000|2022-03-25 19:10:40|14696.7|14695.7|14693.4|14692.4|14698.5|14697.5|14692.1|14691.1|144
1648235450000|2022-03-25 19:10:50|14693.1|14692.1|14699.9|14698.9|14699.9|14698.9|14692.2|14691.2|197
1648235460000|2022-03-25 19:11:00|14699.7|14698.7|14698.5|14697.5|14700.4|14699.4|14697.2|14696.2|128
1648235470000|2022-03-25 19:11:10|14699|14698|14704.6|14703.6|14705.4|14704.4|14698.5|14697.5|231
1648235480000|2022-03-25 19:11:20|14704.5|14703.5|14705.7|14704.7|14706.7|14705.7|14704|14703|199
1648235490000|2022-03-25 19:11:30|14705.5|14704.5|14706.1|14705.1|14707.5|14706.5|14704.9|14703.9|136
1648235500000|2022-03-25 19:11:40|14706.2|14705.2|14707.7|14706.7|14710.7|14709.7|14706.1|14705.1|211
1648235510000|2022-03-25 19:11:50|14707.4|14706.4|14710.2|14709.2|14710.4|14709.4|14705.6|14704.6|206
1648235520000|2022-03-25 19:12:00|14710.5|14709.5|14712.5|14711.5|14714.1|14713.1|14710|14709|242
1648235530000|2022-03-25 19:12:10|14712.4|14711.4|14713.7|14712.7|14716.1|14715.1|14712.4|14711.4|170
1648235540000|2022-03-25 19:12:20|14714|14713|14715|14714|14715.9|14714.9|14713.1|14712.1|62
1648235550000|2022-03-25 19:12:30|14714.9|14713.9|14715.6|14714.6|14716|14715|14713.4|14712.4|39
1648235560000|2022-03-25 19:12:40|14715.7|14714.7|14713.4|14712.4|14716.2|14715.2|14713.1|14712.1|67
1648235570000|2022-03-25 19:12:50|14713.6|14712.6|14708.6|14707.6|14713.7|14712.7|14708.6|14707.6|156
1648235580000|2022-03-25 19:13:00|14708.1|14707.1|14707.6|14706.6|14708.2|14707.2|14704.7|14703.7|211
1648235590000|2022-03-25 19:13:10|14707.4|14706.4|14709|14708|14710.1|14709.1|14705.5|14704.5|105
1648235600000|2022-03-25 19:13:20|14709.1|14708.1|14709|14708|14710.5|14709.5|14707.2|14706.2|75
1648235610000|2022-03-25 19:13:30|14708.9|14707.9|14705.2|14704.2|14709|14708|14705.1|14704.1|64
1648235620000|2022-03-25 19:13:40|14705.1|14704.1|14705.6|14704.6|14707.4|14706.4|14703|14702|115
1648235630000|2022-03-25 19:13:50|14705.5|14704.5|14706.1|14705.1|14706.4|14705.4|14704.6|14703.6|44
1648235640000|2022-03-25 19:14:00|14706.2|14705.2|14703.4|14702.4|14706.7|14705.7|14703.4|14702.4|74
1648235650000|2022-03-25 19:14:10|14703.6|14702.6|14707.2|14706.2|14708.4|14707.4|14703.6|14702.6|122
1648235660000|2022-03-25 19:14:20|14707.4|14706.4|14708.9|14707.9|14710.7|14709.7|14706.9|14705.9|68
1648235670000|2022-03-25 19:14:30|14709|14708|14709.4|14708.4|14710.1|14709.1|14707.2|14706.2|48
1648235680000|2022-03-25 19:14:40|14709.5|14708.5|14711.4|14710.4|14712.4|14711.4|14709.4|14708.4|81
1648235690000|2022-03-25 19:14:50|14711.2|14710.2|14714.1|14713.1|14717|14716|14711|14710|165
1648235700000|2022-03-25 19:15:00|14714|14713|14717.4|14716.4|14718.4|14717.4|14713.6|14712.6|156
1648235710000|2022-03-25 19:15:10|14717.5|14716.5|14715.7|14714.7|14717.9|14716.9|14715|14714|98
1648235720000|2022-03-25 19:15:20|14715.9|14714.9|14716.4|14715.4|14717|14716|14713.4|14712.4|71
1648235730000|2022-03-25 19:15:30|14716.2|14715.2|14714.9|14713.9|14716.9|14715.9|14713.1|14712.1|63
1648235740000|2022-03-25 19:15:40|14714.2|14713.2|14715|14714|14715.1|14714.1|14711.4|14710.4|102
1648235750000|2022-03-25 19:15:50|14715.1|14714.1|14714.2|14713.2|14716.9|14715.9|14713.7|14712.7|78
1648235760000|2022-03-25 19:16:00|14714.1|14713.1|14711.6|14710.6|14715.2|14714.2|14710.9|14709.9|140
1648235770000|2022-03-25 19:16:10|14711.1|14710.1|14711|14710|14712.4|14711.4|14709.5|14708.5|108
1648235780000|2022-03-25 19:16:20|14711.2|14710.2|14709|14708|14711.2|14710.2|14707.7|14706.7|86
1648235790000|2022-03-25 19:16:30|14708.6|14707.6|14708.5|14707.5|14710.2|14709.2|14707.4|14706.4|74
1648235800000|2022-03-25 19:16:40|14708.6|14707.6|14707.6|14706.6|14708.6|14707.6|14706.6|14705.6|74
1648235810000|2022-03-25 19:16:50|14707.5|14706.5|14702|14701|14707.5|14706.5|14701.6|14700.6|199
1648235820000|2022-03-25 19:17:00|14701.9|14700.9|14691.6|14690.6|14702|14701|14691.6|14690.6|250
1648235830000|2022-03-25 19:17:10|14691.5|14690.5|14691.7|14690.7|14692.4|14691.4|14688.7|14687.7|273
1648235840000|2022-03-25 19:17:20|14691.6|14690.6|14694.1|14693.1|14695.2|14694.2|14691.4|14690.4|93
1648235850000|2022-03-25 19:17:30|14694|14693|14693|14692|14696.2|14695.2|14693|14692|102
1648235860000|2022-03-25 19:17:40|14692.9|14691.9|14689.1|14688.1|14693.4|14692.4|14684.4|14683.4|265
1648235870000|2022-03-25 19:17:50|14689.2|14688.2|14691.5|14690.5|14693.6|14692.6|14689|14688|172
1648235880000|2022-03-25 19:18:00|14691.6|14690.6|14696.1|14695.1|14696.9|14695.9|14690.7|14689.7|108
1648235890000|2022-03-25 19:18:10|14696|14695|14694|14693|14696.9|14695.9|14692.7|14691.7|90
1648235900000|2022-03-25 19:18:20|14693.9|14692.9|14695.2|14694.2|14698.1|14697.1|14693.9|14692.9|92
1648235910000|2022-03-25 19:18:30|14695.4|14694.4|14693.9|14692.9|14697|14696|14693.4|14692.4|86
1648235920000|2022-03-25 19:18:40|14693.7|14692.7|14693.7|14692.7|14696.2|14695.2|14692.2|14691.2|111
1648235930000|2022-03-25 19:18:50|14693.6|14692.6|14693|14692|14694.5|14693.5|14692.7|14691.7|65
1648235940000|2022-03-25 19:19:00|14692.9|14691.9|14697.5|14696.5|14698.1|14697.1|14692.9|14691.9|123
1648235950000|2022-03-25 19:19:10|14696.5|14695.5|14695|14694|14696.5|14695.5|14691.5|14690.5|91
1648235960000|2022-03-25 19:19:20|14694.9|14693.9|14693.4|14692.4|14696.4|14695.4|14692.9|14691.9|53
1648235970000|2022-03-25 19:19:30|14693.5|14692.5|14688.1|14687.1|14693.6|14692.6|14685.6|14684.6|129
1648235980000|2022-03-25 19:19:40|14688.7|14687.7|14690.7|14689.7|14692.4|14691.4|14688.7|14687.7|98
1648235990000|2022-03-25 19:19:50|14690.6|14689.6|14688|14687|14690.6|14689.6|14686.2|14685.2|56
1648236000000|2022-03-25 19:20:00|14688.1|14687.1|14685.2|14684.2|14689.6|14688.6|14685|14684|118
1648236010000|2022-03-25 19:20:10|14685.4|14684.4|14686|14685|14689.1|14688.1|14684.4|14683.4|146
1648236020000|2022-03-25 19:20:20|14686.1|14685.1|14679.5|14678.5|14687.2|14686.2|14679.1|14678.1|339
1648236030000|2022-03-25 19:20:30|14679.4|14678.4|14675.9|14674.9|14680.4|14679.4|14673.9|14672.9|323
1648236040000|2022-03-25 19:20:40|14675.7|14674.7|14679.4|14678.4|14682|14681|14674.4|14673.4|230
1648236050000|2022-03-25 19:20:50|14679.5|14678.5|14677.5|14676.5|14680.6|14679.6|14676.5|14675.5|88
1648236060000|2022-03-25 19:21:00|14677.2|14676.2|14674.7|14673.7|14678.1|14677.1|14673.4|14672.4|131
1648236070000|2022-03-25 19:21:10|14675.2|14674.2|14674.1|14673.1|14677.5|14676.5|14672.4|14671.4|127
1648236080000|2022-03-25 19:21:20|14674.2|14673.2|14671.9|14670.9|14674.4|14673.4|14670.9|14669.9|146
1648236090000|2022-03-25 19:21:30|14671.5|14670.5|14671|14670|14672.6|14671.6|14668.6|14667.6|157
1648236100000|2022-03-25 19:21:40|14670.6|14669.6|14671.4|14670.4|14671.4|14670.4|14667|14666|200
1648236110000|2022-03-25 19:21:50|14671.1|14670.1|14673.9|14672.9|14673.9|14672.9|14669.9|14668.9|115
1648236120000|2022-03-25 19:22:00|14673.7|14672.7|14670|14669|14676.1|14675.1|14669.7|14668.7|132
1648236130000|2022-03-25 19:22:10|14670.2|14669.2|14666.2|14665.2|14670.4|14669.4|14666.2|14665.2|139
1648236140000|2022-03-25 19:22:20|14666.4|14665.4|14668.6|14667.6|14668.7|14667.7|14666.1|14665.1|115
1648236150000|2022-03-25 19:22:30|14669|14668|14669.2|14668.2|14671.7|14670.7|14667.9|14666.9|77
1648236160000|2022-03-25 19:22:40|14669.1|14668.1|14666.5|14665.5|14669.4|14668.4|14665.4|14664.4|91
1648236170000|2022-03-25 19:22:50|14666.4|14665.4|14666.1|14665.1|14666.7|14665.7|14663.5|14662.5|153
1648236180000|2022-03-25 19:23:00|14666.2|14665.2|14665|14664|14667.1|14666.1|14664.6|14663.6|108
1648236190000|2022-03-25 19:23:10|14665.1|14664.1|14660.1|14659.1|14665.1|14664.1|14656.7|14655.7|302
1648236200000|2022-03-25 19:23:20|14660.2|14659.2|14659.4|14658.4|14661.4|14660.4|14657|14656|178
1648236210000|2022-03-25 19:23:30|14659.5|14658.5|14656.5|14655.5|14661|14660|14656.1|14655.1|190
1648236220000|2022-03-25 19:23:40|14656.4|14655.4|14655.9|14654.9|14659.4|14658.4|14654.6|14653.6|320
1648236230000|2022-03-25 19:23:50|14656.9|14655.9|14662.5|14661.5|14662.7|14661.7|14656.6|14655.6|183
1648236240000|2022-03-25 19:24:00|14662.4|14661.4|14660|14659|14662.4|14661.4|14658.2|14657.2|206
1648236250000|2022-03-25 19:24:10|14660.1|14659.1|14663.7|14662.7|14663.7|14662.7|14659.9|14658.9|97
1648236260000|2022-03-25 19:24:20|14664|14663|14664|14663|14669.1|14668.1|14663.9|14662.9|166
1648236270000|2022-03-25 19:24:30|14663.7|14662.7|14667.7|14666.7|14668.7|14667.7|14662.9|14661.9|111
1648236280000|2022-03-25 19:24:40|14667.9|14666.9|14668.6|14667.6|14668.7|14667.7|14665.9|14664.9|68
1648236290000|2022-03-25 19:24:50|14668.5|14667.5|14669.1|14668.1|14669.1|14668.1|14666.5|14665.5|57
1648236300000|2022-03-25 19:25:00|14669.4|14668.4|14671.7|14670.7|14671.7|14670.7|14668.1|14667.1|120
1648236310000|2022-03-25 19:25:10|14671.9|14670.9|14673.2|14672.2|14675.7|14674.7|14671.1|14670.1|271
1648236320000|2022-03-25 19:25:20|14672.9|14671.9|14669|14668|14673.1|14672.1|14669|14668|175
1648236330000|2022-03-25 19:25:30|14668.6|14667.6|14670.1|14669.1|14671.9|14670.9|14668.6|14667.6|135
1648236340000|2022-03-25 19:25:40|14670|14669|14671|14670|14671.7|14670.7|14667.6|14666.6|77
1648236350000|2022-03-25 19:25:50|14671.1|14670.1|14669.5|14668.5|14672|14671|14668.7|14667.7|57
1648236360000|2022-03-25 19:26:00|14669.4|14668.4|14662.2|14661.2|14670.5|14669.5|14662|14661|231
1648236370000|2022-03-25 19:26:10|14662.5|14661.5|14663|14662|14666.4|14665.4|14661.2|14660.2|137
1648236380000|2022-03-25 19:26:20|14662.9|14661.9|14663.2|14662.2|14664.7|14663.7|14662|14661|52
1648236390000|2022-03-25 19:26:30|14663.1|14662.1|14662|14661|14663.7|14662.7|14660.7|14659.7|176
1648236400000|2022-03-25 19:26:40|14661.9|14660.9|14660.5|14659.5|14662|14661|14657.5|14656.5|266
1648236410000|2022-03-25 19:26:50|14660.9|14659.9|14662.9|14661.9|14662.9|14661.9|14660|14659|93
1648236420000|2022-03-25 19:27:00|14662.7|14661.7|14660.1|14659.1|14662.7|14661.7|14652.4|14651.4|593
1648236430000|2022-03-25 19:27:10|14659.9|14658.9|14656.6|14655.6|14659.9|14658.9|14654|14653|306
1648236440000|2022-03-25 19:27:20|14657.4|14656.4|14659.6|14658.6|14662.1|14661.1|14657.4|14656.4|122
1648236450000|2022-03-25 19:27:30|14660.2|14659.2|14661.1|14660.1|14662.6|14661.6|14660.2|14659.2|95
1648236460000|2022-03-25 19:27:40|14660.6|14659.6|14660.7|14659.7|14661.1|14660.1|14659|14658|97
1648236470000|2022-03-25 19:27:50|14660.9|14659.9|14665.6|14664.6|14666|14665|14660.9|14659.9|121
1648236480000|2022-03-25 19:28:00|14665.5|14664.5|14661.4|14660.4|14667.6|14666.6|14660.4|14659.4|196
1648236490000|2022-03-25 19:28:10|14661.2|14660.2|14653.9|14652.9|14661.2|14660.2|14653.5|14652.5|154
1648236500000|2022-03-25 19:28:20|14654.2|14653.2|14650.4|14649.4|14654.9|14653.9|14650|14649|213
1648236510000|2022-03-25 19:28:30|14650.5|14649.5|14650.5|14649.5|14651.5|14650.5|14650|14649|183
1648236520000|2022-03-25 19:28:40|14650.4|14649.4|14656|14655|14656.9|14655.9|14648.9|14647.9|240
1648236530000|2022-03-25 19:28:50|14655.6|14654.6|14657|14656|14657.9|14656.9|14654.9|14653.9|112
1648236540000|2022-03-25 19:29:00|14656.9|14655.9|14651.1|14650.1|14657|14656|14650.4|14649.4|168
1648236550000|2022-03-25 19:29:10|14651.4|14650.4|14648|14647|14651.4|14650.4|14646|14645|379
1648236560000|2022-03-25 19:29:20|14647.9|14646.9|14653|14652|14653.1|14652.1|14646.9|14645.9|136
1648236570000|2022-03-25 19:29:30|14652.9|14651.9|14653.1|14652.1|14656.7|14655.7|14652.5|14651.5|273
1648236580000|2022-03-25 19:29:40|14653.6|14652.6|14646.2|14645.2|14653.9|14652.9|14645.4|14644.4|209
1648236590000|2022-03-25 19:29:50|14646.4|14645.4|14648.5|14647.5|14649.9|14648.9|14646.4|14645.4|103
1648236600000|2022-03-25 19:30:00|14648.4|14647.4|14652.4|14651.4|14652.9|14651.9|14643.9|14642.9|213
1648236610000|2022-03-25 19:30:10|14652.1|14651.1|14650|14649|14652.2|14651.2|14645.9|14644.9|163
1648236620000|2022-03-25 19:30:20|14650.1|14649.1|14651.9|14650.9|14652.5|14651.5|14649.7|14648.7|93
1648236630000|2022-03-25 19:30:30|14651.6|14650.6|14652.4|14651.4|14654.7|14653.7|14649.5|14648.5|147
1648236640000|2022-03-25 19:30:40|14652.2|14651.2|14654.1|14653.1|14655.1|14654.1|14651.9|14650.9|134
1648236650000|2022-03-25 19:30:50|14654|14653|14655.9|14654.9|14657|14656|14653.9|14652.9|125
1648236660000|2022-03-25 19:31:00|14656|14655|14656.6|14655.6|14657.9|14656.9|14654.7|14653.7|148
1648236670000|2022-03-25 19:31:10|14656.5|14655.5|14652|14651|14657.7|14656.7|14651.1|14650.1|142
1648236680000|2022-03-25 19:31:20|14652.1|14651.1|14655|14654|14657.4|14656.4|14651.9|14650.9|123
1648236690000|2022-03-25 19:31:30|14654.9|14653.9|14652.1|14651.1|14655|14654|14649.1|14648.1|207
1648236700000|2022-03-25 19:31:40|14651.9|14650.9|14651.1|14650.1|14652.5|14651.5|14650|14649|93
1648236710000|2022-03-25 19:31:50|14650.9|14649.9|14646.5|14645.5|14652.1|14651.1|14646.5|14645.5|105
1648236720000|2022-03-25 19:32:00|14645.6|14644.6|14635.9|14634.9|14646|14645|14635.9|14634.9|399
1648236730000|2022-03-25 19:32:10|14635.2|14634.2|14640.2|14639.2|14640.5|14639.5|14634|14633|335
1648236740000|2022-03-25 19:32:20|14640.6|14639.6|14636.4|14635.4|14640.6|14639.6|14634.9|14633.9|146
1648236750000|2022-03-25 19:32:30|14636.2|14635.2|14635|14634|14637.4|14636.4|14634.9|14633.9|104
1648236760000|2022-03-25 19:32:40|14635.4|14634.4|14632.7|14631.7|14635.4|14634.4|14632.7|14631.7|132
1648236770000|2022-03-25 19:32:50|14632.6|14631.6|14637.6|14636.6|14638.4|14637.4|14632.5|14631.5|148
1648236780000|2022-03-25 19:33:00|14637.4|14636.4|14636.6|14635.6|14637.6|14636.6|14629.5|14628.5|174
1648236790000|2022-03-25 19:33:10|14636.9|14635.9|14644|14643|14644.5|14643.5|14636.6|14635.6|246
1648236800000|2022-03-25 19:33:20|14644.2|14643.2|14640.6|14639.6|14645.1|14644.1|14640.2|14639.2|223
1648236810000|2022-03-25 19:33:30|14640.5|14639.5|14644|14643|14644.9|14643.9|14637.9|14636.9|165
1648236820000|2022-03-25 19:33:40|14644.1|14643.1|14641.5|14640.5|14644.7|14643.7|14641.1|14640.1|79
1648236830000|2022-03-25 19:33:50|14641.4|14640.4|14641.2|14640.2|14641.9|14640.9|14639.7|14638.7|70
1648236840000|2022-03-25 19:34:00|14641.1|14640.1|14641.4|14640.4|14645.4|14644.4|14638.1|14637.1|274
1648236850000|2022-03-25 19:34:10|14641.5|14640.5|14644|14643|14644.4|14643.4|14640.9|14639.9|177
1648236860000|2022-03-25 19:34:20|14644.1|14643.1|14642.2|14641.2|14644.7|14643.7|14641.4|14640.4|73
1648236870000|2022-03-25 19:34:30|14641.7|14640.7|14642.2|14641.2|14642.7|14641.7|14639.9|14638.9|81
1648236880000|2022-03-25 19:34:40|14642.4|14641.4|14644.9|14643.9|14645.2|14644.2|14642.2|14641.2|89
1648236890000|2022-03-25 19:34:50|14645|14644|14648|14647|14649.1|14648.1|14644.2|14643.2|176
1648236900000|2022-03-25 19:35:00|14648.4|14647.4|14649.6|14648.6|14650.1|14649.1|14645.5|14644.5|156
1648236910000|2022-03-25 19:35:10|14649.5|14648.5|14644.5|14643.5|14650.4|14649.4|14644.1|14643.1|174
1648236920000|2022-03-25 19:35:20|14644.6|14643.6|14644.6|14643.6|14647.9|14646.9|14642.2|14641.2|280
1648236930000|2022-03-25 19:35:30|14644.9|14643.9|14642.4|14641.4|14646|14645|14641|14640|106
1648236940000|2022-03-25 19:35:40|14642.1|14641.1|14646.1|14645.1|14646.4|14645.4|14640.7|14639.7|93
1648236950000|2022-03-25 19:35:50|14646.2|14645.2|14645.1|14644.1|14646.7|14645.7|14643.6|14642.6|112
1648236960000|2022-03-25 19:36:00|14645|14644|14648.4|14647.4|14649.4|14648.4|14642.6|14641.6|220
1648236970000|2022-03-25 19:36:10|14648.7|14647.7|14653.6|14652.6|14655|14654|14648.6|14647.6|247
1648236980000|2022-03-25 19:36:20|14653.9|14652.9|14658.4|14657.4|14659.5|14658.5|14653.7|14652.7|424
1648236990000|2022-03-25 19:36:30|14658.2|14657.2|14659|14658|14660.6|14659.6|14657|14656|195
1648237000000|2022-03-25 19:36:40|14658.9|14657.9|14655.4|14654.4|14660.5|14659.5|14653.6|14652.6|199
1648237010000|2022-03-25 19:36:50|14655.2|14654.2|14655.5|14654.5|14656.1|14655.1|14654.4|14653.4|78
1648237020000|2022-03-25 19:37:00|14655.2|14654.2|14659.7|14658.7|14660.9|14659.9|14655.1|14654.1|192
1648237030000|2022-03-25 19:37:10|14659.9|14658.9|14660.6|14659.6|14665.2|14664.2|14659.4|14658.4|232
1648237040000|2022-03-25 19:37:20|14660.7|14659.7|14663.7|14662.7|14665.5|14664.5|14659.4|14658.4|130
1648237050000|2022-03-25 19:37:30|14663.6|14662.6|14660.2|14659.2|14664|14663|14660.1|14659.1|104
1648237060000|2022-03-25 19:37:40|14660.1|14659.1|14652.2|14651.2|14660.1|14659.1|14651.5|14650.5|247
1648237070000|2022-03-25 19:37:50|14652.4|14651.4|14655.4|14654.4|14656.1|14655.1|14652|14651|119
1648237080000|2022-03-25 19:38:00|14655.2|14654.2|14659.6|14658.6|14659.6|14658.6|14651.2|14650.2|145
1648237090000|2022-03-25 19:38:10|14661|14660|14661.6|14660.6|14661.9|14660.9|14659|14658|130
1648237100000|2022-03-25 19:38:20|14661.1|14660.1|14664.6|14663.6|14665.2|14664.2|14661.1|14660.1|196
1648237110000|2022-03-25 19:38:30|14664.1|14663.1|14660.4|14659.4|14667.2|14666.2|14658.6|14657.6|472
1648237120000|2022-03-25 19:38:40|14660.2|14659.2|14657.1|14656.1|14660.7|14659.7|14657.1|14656.1|78
1648237130000|2022-03-25 19:38:50|14656.9|14655.9|14652.7|14651.7|14657|14656|14652.6|14651.6|233
1648237140000|2022-03-25 19:39:00|14652.9|14651.9|14654.1|14653.1|14654.7|14653.7|14651.6|14650.6|132
1648237150000|2022-03-25 19:39:10|14654.2|14653.2|14652.6|14651.6|14655.1|14654.1|14651.4|14650.4|92
1648237160000|2022-03-25 19:39:20|14652.4|14651.4|14655.5|14654.5|14656.4|14655.4|14652.4|14651.4|96
1648237170000|2022-03-25 19:39:30|14656|14655|14655.7|14654.7|14656.9|14655.9|14653|14652|58
1648237180000|2022-03-25 19:39:40|14655.6|14654.6|14649.9|14648.9|14655.7|14654.7|14649.5|14648.5|267
1648237190000|2022-03-25 19:39:50|14650|14649|14651.9|14650.9|14653.9|14652.9|14649.9|14648.9|99
1648237200000|2022-03-25 19:40:00|14652|14651|14656.9|14655.9|14658.4|14657.4|14652|14651|140
1648237210000|2022-03-25 19:40:10|14655.6|14654.6|14656.9|14655.9|14658.2|14657.2|14655.6|14654.6|80
1648237220000|2022-03-25 19:40:20|14656.7|14655.7|14657.2|14656.2|14657.4|14656.4|14653.6|14652.6|89
1648237230000|2022-03-25 19:40:30|14657.6|14656.6|14658.4|14657.4|14659.5|14658.5|14656.1|14655.1|114
1648237240000|2022-03-25 19:40:40|14658.2|14657.2|14663.9|14662.9|14664.1|14663.1|14657.7|14656.7|148
1648237250000|2022-03-25 19:40:50|14662.5|14661.5|14668.9|14667.9|14672.2|14671.2|14662.1|14661.1|304
1648237260000|2022-03-25 19:41:00|14669|14668|14668.7|14667.7|14671.5|14670.5|14665.9|14664.9|218
1648237270000|2022-03-25 19:41:10|14668|14667|14670.2|14669.2|14671|14670|14667.9|14666.9|171
1648237280000|2022-03-25 19:41:20|14670.4|14669.4|14674.6|14673.6|14674.6|14673.6|14667.9|14666.9|249
1648237290000|2022-03-25 19:41:30|14674.9|14673.9|14672.5|14671.5|14675.4|14674.4|14671.2|14670.2|192
1648237300000|2022-03-25 19:41:40|14672.9|14671.9|14672.4|14671.4|14673.7|14672.7|14670.2|14669.2|98
1648237310000|2022-03-25 19:41:50|14672.7|14671.7|14675.7|14674.7|14675.7|14674.7|14671.1|14670.1|217
1648237320000|2022-03-25 19:42:00|14675.5|14674.5|14680.1|14679.1|14681.6|14680.6|14675.2|14674.2|356
1648237330000|2022-03-25 19:42:10|14679.6|14678.6|14677.2|14676.2|14679.9|14678.9|14676|14675|221
1648237340000|2022-03-25 19:42:20|14677.7|14676.7|14674.5|14673.5|14677.7|14676.7|14671.5|14670.5|384
1648237350000|2022-03-25 19:42:30|14674.6|14673.6|14681.4|14680.4|14681.5|14680.5|14673|14672|177
1648237360000|2022-03-25 19:42:40|14682.4|14681.4|14680.4|14679.4|14682.7|14681.7|14678.6|14677.6|188
1648237370000|2022-03-25 19:42:50|14680.9|14679.9|14680.7|14679.7|14685.1|14684.1|14680.2|14679.2|293
1648237380000|2022-03-25 19:43:00|14680.6|14679.6|14684.6|14683.6|14687.4|14686.4|14680.6|14679.6|226
1648237390000|2022-03-25 19:43:10|14686.1|14685.1|14684.2|14683.2|14687.4|14686.4|14683.5|14682.5|206
1648237400000|2022-03-25 19:43:20|14684.4|14683.4|14685.6|14684.6|14688.6|14687.6|14684.1|14683.1|203
1648237410000|2022-03-25 19:43:30|14684.9|14683.9|14685.5|14684.5|14686.9|14685.9|14684.1|14683.1|97
1648237420000|2022-03-25 19:43:40|14685.4|14684.4|14682.6|14681.6|14686.4|14685.4|14682.4|14681.4|152
1648237430000|2022-03-25 19:43:50|14682.5|14681.5|14681.4|14680.4|14684.1|14683.1|14681.4|14680.4|101
1648237440000|2022-03-25 19:44:00|14681.9|14680.9|14681.4|14680.4|14683.7|14682.7|14678.9|14677.9|239
1648237450000|2022-03-25 19:44:10|14681.2|14680.2|14679.9|14678.9|14681.6|14680.6|14678.9|14677.9|85
1648237460000|2022-03-25 19:44:20|14680|14679|14676.9|14675.9|14680.5|14679.5|14676.1|14675.1|165
1648237470000|2022-03-25 19:44:30|14676.7|14675.7|14677.1|14676.1|14677.9|14676.9|14674.2|14673.2|179
1648237480000|2022-03-25 19:44:40|14676.9|14675.9|14674.6|14673.6|14677.1|14676.1|14673|14672|139
1648237490000|2022-03-25 19:44:50|14674.5|14673.5|14675.9|14674.9|14675.9|14674.9|14674.2|14673.2|86
1648237500000|2022-03-25 19:45:00|14676|14675|14676.1|14675.1|14679.4|14678.4|14676|14675|194
1648237510000|2022-03-25 19:45:10|14676|14675|14687.2|14686.2|14687.5|14686.5|14676|14675|216
1648237520000|2022-03-25 19:45:20|14687|14686|14689.1|14688.1|14691.7|14690.7|14687|14686|218
1648237530000|2022-03-25 19:45:30|14689.5|14688.5|14690.5|14689.5|14691.2|14690.2|14687.9|14686.9|136
1648237540000|2022-03-25 19:45:40|14690|14689|14691.7|14690.7|14693.7|14692.7|14688.4|14687.4|158
1648237550000|2022-03-25 19:45:50|14692.9|14691.9|14694.4|14693.4|14695|14694|14692.1|14691.1|114
1648237560000|2022-03-25 19:46:00|14694|14693|14688.4|14687.4|14694.2|14693.2|14687.4|14686.4|218
1648237570000|2022-03-25 19:46:10|14688.5|14687.5|14694.2|14693.2|14694.5|14693.5|14686.9|14685.9|128
1648237580000|2022-03-25 19:46:20|14694.4|14693.4|14695|14694|14696.9|14695.9|14693.5|14692.5|193
1648237590000|2022-03-25 19:46:30|14694.2|14693.2|14693.1|14692.1|14696.1|14695.1|14692.4|14691.4|143
1648237600000|2022-03-25 19:46:40|14693.5|14692.5|14693.6|14692.6|14694.1|14693.1|14692.1|14691.1|85
1648237610000|2022-03-25 19:46:50|14693.5|14692.5|14701|14700|14701.1|14700.1|14693.5|14692.5|268
1648237620000|2022-03-25 19:47:00|14700.9|14699.9|14696|14695|14702.7|14701.7|14695.4|14694.4|283
1648237630000|2022-03-25 19:47:10|14696.1|14695.1|14698.7|14697.7|14701.5|14700.5|14695.4|14694.4|275
1648237640000|2022-03-25 19:47:20|14698.9|14697.9|14697.7|14696.7|14700.2|14699.2|14696.2|14695.2|89
1648237650000|2022-03-25 19:47:30|14698.5|14697.5|14696.5|14695.5|14698.9|14697.9|14696.5|14695.5|77
1648237660000|2022-03-25 19:47:40|14696.2|14695.2|14695.6|14694.6|14697.4|14696.4|14692.5|14691.5|198
1648237670000|2022-03-25 19:47:50|14695.4|14694.4|14697.1|14696.1|14698.1|14697.1|14695.4|14694.4|128
1648237680000|2022-03-25 19:48:00|14696.2|14695.2|14707.9|14706.9|14707.9|14706.9|14696.2|14695.2|332
1648237690000|2022-03-25 19:48:10|14707.6|14706.6|14706.7|14705.7|14708.2|14707.2|14704.7|14703.7|144
1648237700000|2022-03-25 19:48:20|14707|14706|14703.6|14702.6|14707|14706|14703|14702|214
1648237710000|2022-03-25 19:48:30|14703.4|14702.4|14705.2|14704.2|14705.6|14704.6|14702.2|14701.2|307
1648237720000|2022-03-25 19:48:40|14705.1|14704.1|14708.9|14707.9|14708.9|14707.9|14705.1|14704.1|133
1648237730000|2022-03-25 19:48:50|14708.7|14707.7|14709.5|14708.5|14710.7|14709.7|14706.1|14705.1|183
1648237740000|2022-03-25 19:49:00|14709.7|14708.7|14708.7|14707.7|14712.9|14711.9|14708.5|14707.5|178
1648237750000|2022-03-25 19:49:10|14708.5|14707.5|14710.7|14709.7|14713.5|14712.5|14708.4|14707.4|167
1648237760000|2022-03-25 19:49:20|14711|14710|14708.6|14707.6|14711|14710|14705.4|14704.4|207
1648237770000|2022-03-25 19:49:30|14708.4|14707.4|14708.9|14707.9|14712.6|14711.6|14708.1|14707.1|98
1648237780000|2022-03-25 19:49:40|14709.1|14708.1|14712|14711|14713.5|14712.5|14709|14708|135
1648237790000|2022-03-25 19:49:50|14712.1|14711.1|14713.2|14712.2|14714|14713|14712|14711|113
1648237800000|2022-03-25 19:50:00|14713.4|14712.4|14718.2|14717.2|14718.7|14717.7|14707.9|14706.9|605
1648237810000|2022-03-25 19:50:10|14718.1|14717.1|14714.1|14713.1|14720|14719|14712.7|14711.7|288
1648237820000|2022-03-25 19:50:20|14714.4|14713.4|14717.9|14716.9|14720|14719|14714.4|14713.4|226
1648237830000|2022-03-25 19:50:30|14718.4|14717.4|14716.4|14715.4|14721.5|14720.5|14716.4|14715.4|209
1648237840000|2022-03-25 19:50:40|14716.1|14715.1|14714.2|14713.2|14717.9|14716.9|14712|14711|228
1648237850000|2022-03-25 19:50:50|14714.4|14713.4|14718.2|14717.2|14719.4|14718.4|14714.1|14713.1|192
1648237860000|2022-03-25 19:51:00|14717.6|14716.6|14728|14727|14728.4|14727.4|14717.6|14716.6|424
1648237870000|2022-03-25 19:51:10|14728.4|14727.4|14727.6|14726.6|14728.7|14727.7|14724|14723|240
1648237880000|2022-03-25 19:51:20|14727.2|14726.2|14726.7|14725.7|14728.5|14727.5|14723.4|14722.4|233
1648237890000|2022-03-25 19:51:30|14727|14726|14719.2|14718.2|14727|14726|14717.4|14716.4|357
1648237900000|2022-03-25 19:51:40|14719.1|14718.1|14716.7|14715.7|14719.9|14718.9|14715.5|14714.5|191
1648237910000|2022-03-25 19:51:50|14716.9|14715.9|14718.9|14717.9|14719.2|14718.2|14714.5|14713.5|168
1648237920000|2022-03-25 19:52:00|14718.7|14717.7|14722.4|14721.4|14723.9|14722.9|14718.7|14717.7|230
1648237930000|2022-03-25 19:52:10|14723.1|14722.1|14727|14726|14729.9|14728.9|14723.1|14722.1|377
1648237940000|2022-03-25 19:52:20|14727.5|14726.5|14728.1|14727.1|14728.7|14727.7|14723.1|14722.1|343
1648237950000|2022-03-25 19:52:30|14728.5|14727.5|14725|14724|14729.5|14728.5|14725|14724|256
1648237960000|2022-03-25 19:52:40|14724.9|14723.9|14726.2|14725.2|14726.2|14725.2|14722.9|14721.9|186
1648237970000|2022-03-25 19:52:50|14726.1|14725.1|14727.1|14726.1|14729.5|14728.5|14725.5|14724.5|182
1648237980000|2022-03-25 19:53:00|14727|14726|14728.6|14727.6|14731.4|14730.4|14726.2|14725.2|186
1648237990000|2022-03-25 19:53:10|14728.7|14727.7|14728.2|14727.2|14730.5|14729.5|14727.6|14726.6|127
1648238000000|2022-03-25 19:53:20|14728.1|14727.1|14733|14732|14733|14732|14728.1|14727.1|245
1648238010000|2022-03-25 19:53:30|14732.9|14731.9|14728.6|14727.6|14733.7|14732.7|14727.9|14726.9|206
1648238020000|2022-03-25 19:53:40|14729.4|14728.4|14727.1|14726.1|14729.6|14728.6|14725.6|14724.6|187
1648238030000|2022-03-25 19:53:50|14726.7|14725.7|14725.2|14724.2|14727.6|14726.6|14724.5|14723.5|152
1648238040000|2022-03-25 19:54:00|14725|14724|14729.9|14728.9|14732.7|14731.7|14725|14724|268
1648238050000|2022-03-25 19:54:10|14729.7|14728.7|14729.1|14728.1|14731.9|14730.9|14728.9|14727.9|110
1648238060000|2022-03-25 19:54:20|14730|14729|14728.1|14727.1|14732.1|14731.1|14728.1|14727.1|177
1648238070000|2022-03-25 19:54:30|14728.4|14727.4|14725.1|14724.1|14729.1|14728.1|14723.1|14722.1|293
1648238080000|2022-03-25 19:54:40|14725.2|14724.2|14734|14733|14736.1|14735.1|14725.1|14724.1|689
1648238090000|2022-03-25 19:54:50|14734.1|14733.1|14734|14733|14734.7|14733.7|14729.7|14728.7|290
1648238100000|2022-03-25 19:55:00|14734.1|14733.1|14729.1|14728.1|14734.1|14733.1|14729.1|14728.1|323
1648238110000|2022-03-25 19:55:10|14729|14728|14735.1|14734.1|14735.6|14734.6|14729|14728|242
1648238120000|2022-03-25 19:55:20|14735.4|14734.4|14731.1|14730.1|14735.6|14734.6|14731.1|14730.1|151
1648238130000|2022-03-25 19:55:30|14732.2|14731.2|14732.1|14731.1|14734.2|14733.2|14731.5|14730.5|234
1648238140000|2022-03-25 19:55:40|14733.1|14732.1|14734.6|14733.6|14736.1|14735.1|14733.1|14732.1|219
1648238150000|2022-03-25 19:55:50|14734.7|14733.7|14731.5|14730.5|14735.9|14734.9|14730.9|14729.9|199
1648238160000|2022-03-25 19:56:00|14731.4|14730.4|14733.9|14732.9|14735.7|14734.7|14731.1|14730.1|256
1648238170000|2022-03-25 19:56:10|14734|14733|14730.4|14729.4|14734.6|14733.6|14728.1|14727.1|241
1648238180000|2022-03-25 19:56:20|14730.2|14729.2|14732.7|14731.7|14736.1|14735.1|14730.2|14729.2|283
1648238190000|2022-03-25 19:56:30|14732.6|14731.6|14735|14734|14738.6|14737.6|14732|14731|413
1648238200000|2022-03-25 19:56:40|14735.9|14734.9|14735.7|14734.7|14737.7|14736.7|14732.5|14731.5|180
1648238210000|2022-03-25 19:56:50|14736.5|14735.5|14737|14736|14737.9|14736.9|14736|14735|147
1648238220000|2022-03-25 19:57:00|14737.1|14736.1|14739.1|14738.1|14740.4|14739.4|14737.1|14736.1|369
1648238230000|2022-03-25 19:57:10|14739|14738|14739.4|14738.4|14742.9|14741.9|14738.9|14737.9|351
1648238240000|2022-03-25 19:57:20|14740.1|14739.1|14741.2|14740.2|14741.4|14740.4|14739.6|14738.6|174
1648238250000|2022-03-25 19:57:30|14742.6|14741.6|14735.6|14734.6|14744.2|14743.2|14735.4|14734.4|361
1648238260000|2022-03-25 19:57:40|14735.5|14734.5|14739.1|14738.1|14739.7|14738.7|14735|14734|206
1648238270000|2022-03-25 19:57:50|14738.7|14737.7|14736.4|14735.4|14740.1|14739.1|14734.1|14733.1|255
1648238280000|2022-03-25 19:58:00|14736.6|14735.6|14734.5|14733.5|14738.5|14737.5|14734.5|14733.5|294
1648238290000|2022-03-25 19:58:10|14734.7|14733.7|14741.1|14740.1|14741.1|14740.1|14734.6|14733.6|181
1648238300000|2022-03-25 19:58:20|14740.6|14739.6|14738.4|14737.4|14741.6|14740.6|14738.4|14737.4|176
1648238310000|2022-03-25 19:58:30|14738.1|14737.1|14738.4|14737.4|14740.2|14739.2|14737.1|14736.1|131
1648238320000|2022-03-25 19:58:40|14738.7|14737.7|14738.9|14737.9|14739.7|14738.7|14737.5|14736.5|182
1648238330000|2022-03-25 19:58:50|14738.6|14737.6|14739.9|14738.9|14740.1|14739.1|14738.4|14737.4|234
1648238340000|2022-03-25 19:59:00|14740.2|14739.2|14747.1|14746.1|14747.4|14746.4|14740.2|14739.2|639
1648238350000|2022-03-25 19:59:10|14746.7|14745.7|14752.1|14751.1|14752.7|14751.7|14746.6|14745.6|757
1648238360000|2022-03-25 19:59:20|14752.2|14751.2|14756.1|14755.1|14756.2|14755.2|14752.1|14751.1|592
1648238370000|2022-03-25 19:59:30|14756.6|14755.6|14760.7|14759.7|14760.7|14759.7|14756.6|14755.6|831
1648238380000|2022-03-25 19:59:40|14760.6|14759.6|14760.7|14759.7|14761|14760|14758.1|14757.1|803
1648238390000|2022-03-25 19:59:50|14760.6|14759.6|14757.9|14756.9|14761.7|14760.7|14753.1|14752.1|1593
1648238400000|2022-03-25 20:00:00|14758.4|14756.4|14755.6|14753.6|14760.7|14758.7|14755.4|14753.4|1035
1648238410000|2022-03-25 20:00:10|14755.7|14753.7|14753.4|14751.4|14758.4|14756.4|14753.2|14751.2|448
1648238420000|2022-03-25 20:00:20|14753.5|14751.5|14752.5|14750.5|14755.6|14753.6|14752.5|14750.5|639
1648238430000|2022-03-25 20:00:30|14752.6|14750.6|14750.4|14748.4|14753.5|14751.5|14749.6|14747.6|448
1648238440000|2022-03-25 20:00:40|14750.2|14748.2|14754.1|14752.1|14754.2|14752.2|14750.2|14748.2|230
1648238450000|2022-03-25 20:00:50|14754.4|14752.4|14754.4|14752.4|14754.9|14752.9|14753.6|14751.6|365
1648238460000|2022-03-25 20:01:00|14754.5|14752.5|14753.9|14751.9|14755.1|14753.1|14753.6|14751.6|219
1648238470000|2022-03-25 20:01:10|14753.7|14751.7|14753.5|14751.5|14754.7|14752.7|14752.6|14750.6|243
1648238480000|2022-03-25 20:01:20|14753.6|14751.6|14752.6|14750.6|14753.6|14751.6|14752.5|14750.5|98
1648238490000|2022-03-25 20:01:30|14752.9|14750.9|14752.4|14750.4|14754.5|14752.5|14751.5|14749.5|306
1648238500000|2022-03-25 20:01:40|14752.2|14750.2|14750.1|14748.1|14752.9|14750.9|14748.6|14746.6|234
1648238510000|2022-03-25 20:01:50|14750.2|14748.2|14752.1|14750.1|14753.6|14751.6|14750.1|14748.1|340
1648238520000|2022-03-25 20:02:00|14752.2|14750.2|14750.6|14748.6|14752.4|14750.4|14750.5|14748.5|202
1648238530000|2022-03-25 20:02:10|14750.7|14748.7|14749.5|14747.5|14751|14749|14749.1|14747.1|251
1648238540000|2022-03-25 20:02:20|14749.1|14747.1|14748.1|14746.1|14750|14748|14747.9|14745.9|170
1648238550000|2022-03-25 20:02:30|14747.9|14745.9|14749.1|14747.1|14750.1|14748.1|14747.7|14745.7|131
1648238560000|2022-03-25 20:02:40|14749.4|14747.4|14749.9|14747.9|14750.1|14748.1|14748.1|14746.1|151
1648238570000|2022-03-25 20:02:50|14750.1|14748.1|14746.7|14744.7|14751.4|14749.4|14746.6|14744.6|267
1648238580000|2022-03-25 20:03:00|14746.6|14744.6|14748.5|14746.5|14749.6|14747.6|14746.5|14744.5|132
1648238590000|2022-03-25 20:03:10|14748.4|14746.4|14749.1|14747.1|14749.1|14747.1|14748|14746|41
1648238600000|2022-03-25 20:03:20|14750.2|14748.2|14754|14752|14754.6|14752.6|14750.1|14748.1|167
1648238610000|2022-03-25 20:03:30|14753.9|14751.9|14755.4|14753.4|14755.4|14753.4|14753.5|14751.5|86
1648238620000|2022-03-25 20:03:40|14755.5|14753.5|14758.4|14756.4|14758.4|14756.4|14755.4|14753.4|198
1648238630000|2022-03-25 20:03:50|14758.1|14756.1|14755.9|14753.9|14758.2|14756.2|14755.7|14753.7|173
1648238640000|2022-03-25 20:04:00|14755.7|14753.7|14754.5|14752.5|14756.1|14754.1|14753.1|14751.1|123
1648238650000|2022-03-25 20:04:10|14754.4|14752.4|14755.6|14753.6|14756.4|14754.4|14754.4|14752.4|90
1648238660000|2022-03-25 20:04:20|14755.7|14753.7|14755.6|14753.6|14756.4|14754.4|14755.5|14753.5|59
1648238670000|2022-03-25 20:04:30|14755.5|14753.5|14758.9|14756.9|14758.9|14756.9|14755.2|14753.2|195
1648238680000|2022-03-25 20:04:40|14758.6|14756.6|14757|14755|14758.6|14756.6|14756.9|14754.9|70
1648238690000|2022-03-25 20:04:50|14756.9|14754.9|14757.9|14755.9|14758.5|14756.5|14756.9|14754.9|82
1648238700000|2022-03-25 20:05:00|14757.6|14755.6|14756.9|14754.9|14757.9|14755.9|14756.9|14754.9|73
1648238710000|2022-03-25 20:05:10|14756.7|14754.7|14756.5|14754.5|14758.2|14756.2|14756.4|14754.4|101
1648238720000|2022-03-25 20:05:20|14756.6|14754.6|14756.1|14754.1|14757.1|14755.1|14755.7|14753.7|39
1648238730000|2022-03-25 20:05:30|14756.4|14754.4|14756.6|14754.6|14756.7|14754.7|14756.1|14754.1|51
1648238740000|2022-03-25 20:05:40|14756.5|14754.5|14756.9|14754.9|14757.7|14755.7|14756.5|14754.5|39
1648238750000|2022-03-25 20:05:50|14757.1|14755.1|14757.7|14755.7|14758|14756|14756.7|14754.7|99
1648238760000|2022-03-25 20:06:00|14757.6|14755.6|14758.6|14756.6|14759.9|14757.9|14757.6|14755.6|91
1648238770000|2022-03-25 20:06:10|14758.9|14756.9|14757.9|14755.9|14759.5|14757.5|14757.6|14755.6|84
1648238780000|2022-03-25 20:06:20|14757.7|14755.7|14756.1|14754.1|14758.6|14756.6|14756.1|14754.1|67
1648238790000|2022-03-25 20:06:30|14756.6|14754.6|14753.9|14751.9|14756.7|14754.7|14753.5|14751.5|94
1648238800000|2022-03-25 20:06:40|14754.1|14752.1|14753.9|14751.9|14755.4|14753.4|14753.6|14751.6|61
1648238810000|2022-03-25 20:06:50|14753.6|14751.6|14754.6|14752.6|14754.9|14752.9|14753.4|14751.4|55
1648238820000|2022-03-25 20:07:00|14754.4|14752.4|14753.1|14751.1|14754.5|14752.5|14753.1|14751.1|30
1648238830000|2022-03-25 20:07:10|14753|14751|14753.7|14751.7|14753.9|14751.9|14753|14751|29
1648238840000|2022-03-25 20:07:20|14753.6|14751.6|14753.9|14751.9|14754.2|14752.2|14753.2|14751.2|70
1648238850000|2022-03-25 20:07:30|14753.7|14751.7|14753.4|14751.4|14753.7|14751.7|14753|14751|40
1648238860000|2022-03-25 20:07:40|14753.5|14751.5|14752.6|14750.6|14753.5|14751.5|14751.6|14749.6|33
1648238870000|2022-03-25 20:07:50|14752.9|14750.9|14752.6|14750.6|14752.9|14750.9|14752.1|14750.1|45
1648238880000|2022-03-25 20:08:00|14752.7|14750.7|14752.5|14750.5|14752.7|14750.7|14752.1|14750.1|20
1648238890000|2022-03-25 20:08:10|14752.4|14750.4|14752.4|14750.4|14753.4|14751.4|14752.1|14750.1|33
1648238900000|2022-03-25 20:08:20|14752.2|14750.2|14752.1|14750.1|14752.5|14750.5|14751.6|14749.6|58
1648238910000|2022-03-25 20:08:30|14751.9|14749.9|14752.6|14750.6|14752.7|14750.7|14751.9|14749.9|58
1648238920000|2022-03-25 20:08:40|14752.5|14750.5|14750.9|14748.9|14752.7|14750.7|14750.6|14748.6|66
1648238930000|2022-03-25 20:08:50|14750.7|14748.7|14752.9|14750.9|14752.9|14750.9|14750.6|14748.6|97
1648238940000|2022-03-25 20:09:00|14752.7|14750.7|14751.9|14749.9|14753.1|14751.1|14751.9|14749.9|62
1648238950000|2022-03-25 20:09:10|14751.6|14749.6|14751.1|14749.1|14752.2|14750.2|14751.1|14749.1|23
1648238960000|2022-03-25 20:09:20|14751.4|14749.4|14752|14750|14754.7|14752.7|14751.4|14749.4|100
1648238970000|2022-03-25 20:09:30|14752.1|14750.1|14751.4|14749.4|14752.6|14750.6|14751.1|14749.1|52
1648238980000|2022-03-25 20:09:40|14753.4|14751.4|14752.2|14750.2|14754|14752|14751.9|14749.9|118
1648238990000|2022-03-25 20:09:50|14752.1|14750.1|14752.1|14750.1|14752.6|14750.6|14751.9|14749.9|12
1648239000000|2022-03-25 20:10:00|14752.9|14750.9|14752.6|14750.6|14753.4|14751.4|14752.1|14750.1|39
1648239010000|2022-03-25 20:10:10|14752.5|14750.5|14753.6|14751.6|14753.7|14751.7|14752.4|14750.4|86
1648239020000|2022-03-25 20:10:20|14753.7|14751.7|14752.6|14750.6|14753.7|14751.7|14752.6|14750.6|31
1648239030000|2022-03-25 20:10:30|14752.5|14750.5|14751.9|14749.9|14752.6|14750.6|14751.9|14749.9|14
1648239040000|2022-03-25 20:10:40|14751.6|14749.6|14752.4|14750.4|14752.9|14750.9|14750.9|14748.9|33
1648239050000|2022-03-25 20:10:50|14752.5|14750.5|14751.6|14749.6|14752.9|14750.9|14751.1|14749.1|22
1648239060000|2022-03-25 20:11:00|14751.7|14749.7|14751.4|14749.4|14752.4|14750.4|14751.4|14749.4|24
1648239070000|2022-03-25 20:11:10|14751.2|14749.2|14751.4|14749.4|14751.6|14749.6|14751|14749|37
1648239080000|2022-03-25 20:11:20|14751.2|14749.2|14751.9|14749.9|14752.4|14750.4|14751.2|14749.2|14
1648239090000|2022-03-25 20:11:30|14751.7|14749.7|14752.6|14750.6|14752.9|14750.9|14751.5|14749.5|21
1648239100000|2022-03-25 20:11:40|14752.4|14750.4|14751.4|14749.4|14752.4|14750.4|14751.4|14749.4|10
1648239110000|2022-03-25 20:11:50|14751.6|14749.6|14751.4|14749.4|14751.6|14749.6|14750.2|14748.2|64
1648239120000|2022-03-25 20:12:00|14751.5|14749.5|14751.4|14749.4|14752.1|14750.1|14751|14749|85
1648239130000|2022-03-25 20:12:10|14751.2|14749.2|14751.1|14749.1|14751.5|14749.5|14750.9|14748.9|23
1648239140000|2022-03-25 20:12:20|14751.4|14749.4|14751.1|14749.1|14751.7|14749.7|14750.9|14748.9|15
1648239150000|2022-03-25 20:12:30|14751.2|14749.2|14751.6|14749.6|14751.6|14749.6|14750.2|14748.2|78
1648239160000|2022-03-25 20:12:40|14751.5|14749.5|14751.2|14749.2|14751.6|14749.6|14750.4|14748.4|47
1648239170000|2022-03-25 20:12:50|14751.1|14749.1|14752.5|14750.5|14752.5|14750.5|14751|14749|61
1648239180000|2022-03-25 20:13:00|14752.7|14750.7|14752.1|14750.1|14753.2|14751.2|14751.9|14749.9|56
1648239190000|2022-03-25 20:13:10|14752|14750|14750.7|14748.7|14752.4|14750.4|14750.7|14748.7|48
1648239200000|2022-03-25 20:13:20|14751.1|14749.1|14750.9|14748.9|14752.6|14750.6|14750.4|14748.4|71
1648239210000|2022-03-25 20:13:30|14750.6|14748.6|14751.1|14749.1|14751.4|14749.4|14750.6|14748.6|41
1648239220000|2022-03-25 20:13:40|14751.2|14749.2|14752.2|14750.2|14753.1|14751.1|14751.2|14749.2|36
1648239230000|2022-03-25 20:13:50|14752.1|14750.1|14750.7|14748.7|14752.6|14750.6|14750.6|14748.6|81
1648239240000|2022-03-25 20:14:00|14750.6|14748.6|14751.2|14749.2|14752.4|14750.4|14750.6|14748.6|69
1648239250000|2022-03-25 20:14:10|14751.4|14749.4|14751.9|14749.9|14752.9|14750.9|14751.4|14749.4|50
1648239260000|2022-03-25 20:14:20|14751.7|14749.7|14750.6|14748.6|14751.9|14749.9|14750.4|14748.4|75
1648239270000|2022-03-25 20:14:30|14750.5|14748.5|14750.7|14748.7|14750.7|14748.7|14749.7|14747.7|56
1648239280000|2022-03-25 20:14:40|14751.1|14749.1|14751.4|14749.4|14752.2|14750.2|14751|14749|64
1648239290000|2022-03-25 20:14:50|14751.2|14749.2|14751.5|14749.5|14751.6|14749.6|14750.1|14748.1|42
1648239300000|2022-03-25 20:15:00|14751.6|14749.6|14752|14750|14752.1|14750.1|14751.5|14749.5|13
1648239310000|2022-03-25 20:15:10|14752.1|14750.1|14753.1|14751.1|14753.1|14751.1|14751.9|14749.9|20
1648239320000|2022-03-25 20:15:20|14753|14751|14753.2|14751.2|14753.5|14751.5|14752.9|14750.9|11
1648239330000|2022-03-25 20:15:30|14753.4|14751.4|14753.7|14751.7|14754.2|14752.2|14753.4|14751.4|8
1648239340000|2022-03-25 20:15:40|14753.9|14751.9|14754.6|14752.6|14754.6|14752.6|14753.6|14751.6|12
1648239350000|2022-03-25 20:15:50|14754.4|14752.4|14753.9|14751.9|14754.4|14752.4|14753.9|14751.9|3
1648239360000|2022-03-25 20:16:00|14753.1|14751.1|14752.2|14750.2|14753.1|14751.1|14752.1|14750.1|9
1648239370000|2022-03-25 20:16:10|14752.6|14750.6|14753.5|14751.5|14753.6|14751.6|14752.5|14750.5|7
1648239380000|2022-03-25 20:16:20|14753.4|14751.4|14754.1|14752.1|14754.1|14752.1|14753.4|14751.4|6
1648239390000|2022-03-25 20:16:30|14754.4|14752.4|14754.6|14752.6|14754.6|14752.6|14753.9|14751.9|6
1648239400000|2022-03-25 20:16:40|14754.5|14752.5|14754.9|14752.9|14754.9|14752.9|14754.4|14752.4|2
1648239410000|2022-03-25 20:16:50|14755.1|14753.1|14754.7|14752.7|14755.6|14753.6|14754.7|14752.7|12
1648239420000|2022-03-25 20:17:00|14754.4|14752.4|14753.4|14751.4|14754.4|14752.4|14753.4|14751.4|6
1648239430000|2022-03-25 20:17:10|14753.5|14751.5|14753.6|14751.6|14753.6|14751.6|14752.7|14750.7|6
1648239440000|2022-03-25 20:17:20|14753.7|14751.7|14753.9|14751.9|14754|14752|14753.6|14751.6|1
1648239450000|2022-03-25 20:17:30|14753.7|14751.7|14753.9|14751.9|14753.9|14751.9|14753.7|14751.7|1
1648239460000|2022-03-25 20:17:40|14753.7|14751.7|14753.7|14751.7|14753.7|14751.7|14753.7|14751.7|11
1648239470000|2022-03-25 20:17:50|14753.6|14751.6|14753.4|14751.4|14753.6|14751.6|14753.4|14751.4|14
1648239480000|2022-03-25 20:18:00|14753|14751|14753.5|14751.5|14753.5|14751.5|14753|14751|1
1648239490000|2022-03-25 20:18:10|14754|14752|14753.6|14751.6|14754|14752|14753.6|14751.6|14
1648239500000|2022-03-25 20:18:20|14753.7|14751.7|14753.5|14751.5|14753.7|14751.7|14753.5|14751.5|0
1648239510000|2022-03-25 20:18:30|14753.6|14751.6|14753.6|14751.6|14753.6|14751.6|14753.6|14751.6|6
1648239520000|2022-03-25 20:18:40|14753.5|14751.5|14753.5|14751.5|14753.9|14751.9|14753.5|14751.5|12
1648239530000|2022-03-25 20:18:50|14753.6|14751.6|14753.5|14751.5|14753.7|14751.7|14753.5|14751.5|5
1648239540000|2022-03-25 20:19:00|14753.6|14751.6|14753.5|14751.5|14753.7|14751.7|14753.2|14751.2|7
1648239550000|2022-03-25 20:19:10|14753.7|14751.7|14753.7|14751.7|14753.7|14751.7|14753.7|14751.7|4
1648239560000|2022-03-25 20:19:20|14753.5|14751.5|14753.7|14751.7|14753.7|14751.7|14753.2|14751.2|4
1648239570000|2022-03-25 20:19:30|14753.9|14751.9|14754.1|14752.1|14754.1|14752.1|14753.9|14751.9|6
1648239580000|2022-03-25 20:19:40|14754|14752|14754.2|14752.2|14754.2|14752.2|14753.7|14751.7|6
1648239590000|2022-03-25 20:19:50|14754.1|14752.1|14754.4|14752.4|14754.4|14752.4|14754.1|14752.1|2
1648239600000|2022-03-25 20:20:00|14753.2|14751.2|14753.2|14751.2|14753.3|14751.3|14753.2|14751.2|0
1648239610000|2022-03-25 20:20:10|14753.4|14751.4|14753.4|14751.4|14753.8|14751.8|14753.2|14751.2|12
1648239620000|2022-03-25 20:20:20|14753|14751|14753.3|14751.3|14753.3|14751.3|14752.9|14750.9|3
1648239630000|2022-03-25 20:20:30|14753.2|14751.2|14753.3|14751.3|14753.3|14751.3|14753|14751|2
1648239640000|2022-03-25 20:20:40|14752.8|14750.8|14753|14751|14753.3|14751.3|14752.8|14750.8|10
1648239650000|2022-03-25 20:20:50|14753.2|14751.2|14753.4|14751.4|14753.5|14751.5|14753.2|14751.2|4
1648239660000|2022-03-25 20:21:00|14753.3|14751.3|14753.2|14751.2|14753.7|14751.7|14753.2|14751.2|7
1648239670000|2022-03-25 20:21:10|14753.3|14751.3|14753.4|14751.4|14753.5|14751.5|14753.3|14751.3|3
1648239680000|2022-03-25 20:21:20|14753.3|14751.3|14753.7|14751.7|14753.7|14751.7|14753.2|14751.2|3
1648239690000|2022-03-25 20:21:30|14753.8|14751.8|14753.4|14751.4|14753.8|14751.8|14753|14751|20
1648239700000|2022-03-25 20:21:40|14753.2|14751.2|14753.7|14751.7|14753.7|14751.7|14753.2|14751.2|9
1648239710000|2022-03-25 20:21:50|14753.4|14751.4|14753.3|14751.3|14753.4|14751.4|14753|14751|4
1648239720000|2022-03-25 20:22:00|14753.2|14751.2|14752.7|14750.7|14753.2|14751.2|14752.7|14750.7|5
1648239730000|2022-03-25 20:22:10|14753|14751|14753.2|14751.2|14753.3|14751.3|14752.9|14750.9|4
1648239740000|2022-03-25 20:22:20|14753.3|14751.3|14753|14751|14753.4|14751.4|14753|14751|2
1648239750000|2022-03-25 20:22:30|14752.8|14750.8|14753.3|14751.3|14753.4|14751.4|14752.8|14750.8|14
1648239760000|2022-03-25 20:22:40|14752.4|14750.4|14752.7|14750.7|14752.7|14750.7|14752.4|14750.4|23
1648239770000|2022-03-25 20:22:50|14752.5|14750.5|14753|14751|14753.2|14751.2|14752.5|14750.5|4
1648239780000|2022-03-25 20:23:00|14752.9|14750.9|14752.8|14750.8|14753|14751|14752.8|14750.8|4
1648239790000|2022-03-25 20:23:10|14752.9|14750.9|14752.5|14750.5|14752.9|14750.9|14752.3|14750.3|4
1648239800000|2022-03-25 20:23:20|14752.7|14750.7|14752.4|14750.4|14753.2|14751.2|14752.4|14750.4|10
1648239810000|2022-03-25 20:23:30|14752.5|14750.5|14752.5|14750.5|14752.7|14750.7|14752.4|14750.4|8
1648239820000|2022-03-25 20:23:40|14752|14750|14751.8|14749.8|14752.2|14750.2|14751.8|14749.8|35
1648239830000|2022-03-25 20:23:50|14752|14750|14752.2|14750.2|14752.5|14750.5|14752|14750|16
1648239840000|2022-03-25 20:24:00|14752.3|14750.3|14751.7|14749.7|14752.3|14750.3|14751.7|14749.7|6
1648239850000|2022-03-25 20:24:10|14751.5|14749.5|14750.4|14748.4|14751.5|14749.5|14750.4|14748.4|18
1648239860000|2022-03-25 20:24:20|14750.3|14748.3|14750.9|14748.9|14751|14749|14750.3|14748.3|4
1648239870000|2022-03-25 20:24:30|14751|14749|14751|14749|14751.2|14749.2|14750.9|14748.9|2
1648239880000|2022-03-25 20:24:40|14750.7|14748.7|14753|14751|14753|14751|14750.7|14748.7|29
1648239890000|2022-03-25 20:24:50|14752.3|14750.3|14751.3|14749.3|14752.5|14750.5|14751|14749|115
1648239900000|2022-03-25 20:25:00|14751.5|14749.5|14751.9|14749.9|14751.9|14749.9|14751.4|14749.4|5
1648239910000|2022-03-25 20:25:10|14751.8|14749.8|14751.8|14749.8|14751.8|14749.8|14751.4|14749.4|6
1648239920000|2022-03-25 20:25:20|14751.9|14749.9|14751.8|14749.8|14752.4|14750.4|14751.8|14749.8|9
1648239930000|2022-03-25 20:25:30|14752.2|14750.2|14751.8|14749.8|14752.2|14750.2|14751.8|14749.8|3
1648239940000|2022-03-25 20:25:40|14751.5|14749.5|14752.4|14750.4|14752.8|14750.8|14751.5|14749.5|23
1648239950000|2022-03-25 20:25:50|14751.9|14749.9|14752.3|14750.3|14752.3|14750.3|14751.9|14749.9|5
1648239960000|2022-03-25 20:26:00|14752.2|14750.2|14752.4|14750.4|14752.4|14750.4|14751.8|14749.8|5
1648239970000|2022-03-25 20:26:10|14752.3|14750.3|14752.4|14750.4|14752.4|14750.4|14752|14750|2
1648239980000|2022-03-25 20:26:20|14752.5|14750.5|14752.4|14750.4|14752.5|14750.5|14752.3|14750.3|9
1648239990000|2022-03-25 20:26:30|14752.3|14750.3|14752.3|14750.3|14752.4|14750.4|14752.3|14750.3|3
1648240000000|2022-03-25 20:26:40|14752.5|14750.5|14751.8|14749.8|14752.5|14750.5|14751.8|14749.8|11
1648240010000|2022-03-25 20:26:50|14752.2|14750.2|14752.3|14750.3|14752.3|14750.3|14752.2|14750.2|2
1648240020000|2022-03-25 20:27:00|14752|14750|14752.4|14750.4|14752.4|14750.4|14751.7|14749.7|10
1648240030000|2022-03-25 20:27:10|14752|14750|14751.7|14749.7|14752.4|14750.4|14751.7|14749.7|7
1648240040000|2022-03-25 20:27:20|14751.5|14749.5|14751.5|14749.5|14751.8|14749.8|14751.5|14749.5|1
1648240050000|2022-03-25 20:27:30|14751.8|14749.8|14751.5|14749.5|14751.8|14749.8|14751.5|14749.5|1
1648240060000|2022-03-25 20:27:40|14751.7|14749.7|14751.4|14749.4|14751.7|14749.7|14751.3|14749.3|11
1648240070000|2022-03-25 20:27:50|14751.3|14749.3|14751.3|14749.3|14751.3|14749.3|14751.3|14749.3|1
1648240080000|2022-03-25 20:28:00|14751.5|14749.5|14751.5|14749.5|14751.8|14749.8|14751.3|14749.3|11
1648240090000|2022-03-25 20:28:10|14751.4|14749.4|14751.3|14749.3|14751.4|14749.4|14751.2|14749.2|4
1648240100000|2022-03-25 20:28:20|14751.2|14749.2|14750.4|14748.4|14751.2|14749.2|14750.4|14748.4|23
1648240110000|2022-03-25 20:28:30|14750.3|14748.3|14750.4|14748.4|14750.7|14748.7|14750.2|14748.2|12
1648240120000|2022-03-25 20:28:40|14750.5|14748.5|14750.4|14748.4|14750.5|14748.5|14750.4|14748.4|1
1648240130000|2022-03-25 20:28:50|14751.2|14749.2|14751|14749|14751.2|14749.2|14750.8|14748.8|5
1648240140000|2022-03-25 20:29:00|14750.9|14748.9|14750.9|14748.9|14750.9|14748.9|14750.9|14748.9|1
1648240150000|2022-03-25 20:29:10|14750.8|14748.8|14750.2|14748.2|14750.8|14748.8|14750.2|14748.2|12
1648240160000|2022-03-25 20:29:20|14750.3|14748.3|14750.7|14748.7|14751.4|14749.4|14750.3|14748.3|13
1648240170000|2022-03-25 20:29:30|14751.3|14749.3|14751.2|14749.2|14751.3|14749.3|14750.7|14748.7|15
1648240180000|2022-03-25 20:29:40|14751.4|14749.4|14751.5|14749.5|14751.5|14749.5|14751.3|14749.3|5
1648240190000|2022-03-25 20:29:50|14751.8|14749.8|14751.5|14749.5|14751.8|14749.8|14751.4|14749.4|13
1648240200000|2022-03-25 20:30:00|14751.7|14749.7|14751.9|14749.9|14752.7|14750.7|14751.7|14749.7|37
1648240210000|2022-03-25 20:30:10|14752|14750|14752|14750|14752|14750|14751.9|14749.9|4
1648240220000|2022-03-25 20:30:20|14752.2|14750.2|14752.2|14750.2|14752.2|14750.2|14752.2|14750.2|9
1648240230000|2022-03-25 20:30:30|14752.5|14750.5|14752.5|14750.5|14752.5|14750.5|14752.5|14750.5|5
1648240240000|2022-03-25 20:30:40|14752.7|14750.7|14751.5|14749.5|14752.7|14750.7|14751.3|14749.3|20
1648240250000|2022-03-25 20:30:50|14751.7|14749.7|14751.8|14749.8|14751.9|14749.9|14751.5|14749.5|7
1648240260000|2022-03-25 20:31:00|14751.7|14749.7|14751.8|14749.8|14751.8|14749.8|14751.7|14749.7|10
1648240270000|2022-03-25 20:31:10|14751.9|14749.9|14751.8|14749.8|14751.9|14749.9|14751.8|14749.8|2
1648240280000|2022-03-25 20:31:20|14751.9|14749.9|14751.8|14749.8|14752.2|14750.2|14751.8|14749.8|12
1648240290000|2022-03-25 20:31:30|14751.9|14749.9|14751.9|14749.9|14751.9|14749.9|14751.8|14749.8|7
1648240300000|2022-03-25 20:31:40|||||||||4
1648240310000|2022-03-25 20:31:50|14751.8|14749.8|14752.5|14750.5|14752.5|14750.5|14751.8|14749.8|15
1648240320000|2022-03-25 20:32:00|14752.3|14750.3|14752.2|14750.2|14752.3|14750.3|14752.2|14750.2|5
1648240330000|2022-03-25 20:32:10|14752.4|14750.4|14752.3|14750.3|14752.5|14750.5|14752.2|14750.2|17
1648240340000|2022-03-25 20:32:20|14752.2|14750.2|14752.2|14750.2|14752.2|14750.2|14751.7|14749.7|7
1648240350000|2022-03-25 20:32:30|14752.3|14750.3|14752.3|14750.3|14752.7|14750.7|14752.3|14750.3|21
1648240360000|2022-03-25 20:32:40|14752.2|14750.2|14752.3|14750.3|14752.3|14750.3|14752.2|14750.2|3
1648240370000|2022-03-25 20:32:50|14752.5|14750.5|14752.3|14750.3|14752.5|14750.5|14752.3|14750.3|12
1648240380000|2022-03-25 20:33:00|14752|14750|14751.8|14749.8|14752|14750|14751.7|14749.7|6
1648240390000|2022-03-25 20:33:10|14751.7|14749.7|14751.9|14749.9|14751.9|14749.9|14751.7|14749.7|2
1648240400000|2022-03-25 20:33:20|14752.4|14750.4|14752.4|14750.4|14752.9|14750.9|14752.2|14750.2|26
1648240410000|2022-03-25 20:33:30|14752.3|14750.3|14751.5|14749.5|14752.4|14750.4|14751.4|14749.4|10
1648240420000|2022-03-25 20:33:40|14751.7|14749.7|14751.5|14749.5|14752|14750|14751.5|14749.5|8
1648240430000|2022-03-25 20:33:50|14751.4|14749.4|14750.5|14748.5|14751.4|14749.4|14750.5|14748.5|19
1648240440000|2022-03-25 20:34:00|14749.9|14747.9|14750.4|14748.4|14750.4|14748.4|14749.8|14747.8|10
1648240450000|2022-03-25 20:34:10|14750.7|14748.7|14751|14749|14751|14749|14750.4|14748.4|7
1648240460000|2022-03-25 20:34:20|14751.2|14749.2|14751.5|14749.5|14751.7|14749.7|14751.2|14749.2|8
1648240470000|2022-03-25 20:34:30|||||||||5
1648240480000|2022-03-25 20:34:40|14751.4|14749.4|14751.3|14749.3|14751.5|14749.5|14751.3|14749.3|5
1648240490000|2022-03-25 20:34:50|14751.4|14749.4|14751|14749|14752|14750|14751|14749|19
1648240500000|2022-03-25 20:35:00|14751.2|14749.2|14750.9|14748.9|14752.2|14750.2|14750.9|14748.9|35
1648240510000|2022-03-25 20:35:10|14751|14749|14751.2|14749.2|14751.2|14749.2|14751|14749|9
1648240520000|2022-03-25 20:35:20|14751.4|14749.4|14751.2|14749.2|14751.4|14749.4|14751|14749|17
1648240530000|2022-03-25 20:35:30|14751.3|14749.3|14751.2|14749.2|14751.3|14749.3|14750.9|14748.9|11
1648240540000|2022-03-25 20:35:40|14750.9|14748.9|14751.2|14749.2|14751.2|14749.2|14750.9|14748.9|30
1648240550000|2022-03-25 20:35:50|14751.5|14749.5|14750.8|14748.8|14751.5|14749.5|14750.8|14748.8|10
1648240560000|2022-03-25 20:36:00|14751|14749|14750.9|14748.9|14751|14749|14750.8|14748.8|5
1648240570000|2022-03-25 20:36:10|14750.8|14748.8|14751|14749|14751|14749|14750.7|14748.7|9
1648240580000|2022-03-25 20:36:20|14750.7|14748.7|14750.5|14748.5|14750.8|14748.8|14750.5|14748.5|5
1648240590000|2022-03-25 20:36:30|14750.9|14748.9|14750.5|14748.5|14750.9|14748.9|14750.5|14748.5|12
1648240600000|2022-03-25 20:36:40|14750.7|14748.7|14751.3|14749.3|14751.4|14749.4|14750.7|14748.7|36
1648240610000|2022-03-25 20:36:50|14751.5|14749.5|14751.5|14749.5|14751.5|14749.5|14751.5|14749.5|4
1648240620000|2022-03-25 20:37:00|14752|14750|14751.2|14749.2|14752|14750|14751.2|14749.2|19
1648240630000|2022-03-25 20:37:10|14751.4|14749.4|14751.5|14749.5|14751.8|14749.8|14751.2|14749.2|24
1648240640000|2022-03-25 20:37:20|14751.4|14749.4|14751|14749|14751.5|14749.5|14750.9|14748.9|13
1648240650000|2022-03-25 20:37:30|14750.5|14748.5|14750.7|14748.7|14750.8|14748.8|14750.3|14748.3|22
1648240660000|2022-03-25 20:37:40|14750.5|14748.5|14750.7|14748.7|14750.7|14748.7|14750.5|14748.5|5
1648240670000|2022-03-25 20:37:50|14750.5|14748.5|14751.3|14749.3|14751.3|14749.3|14750.5|14748.5|10
1648240680000|2022-03-25 20:38:00|14751.4|14749.4|14750.9|14748.9|14751.4|14749.4|14750.9|14748.9|10
1648240690000|2022-03-25 20:38:10|14751|14749|14751|14749|14751|14749|14750.7|14748.7|8
1648240700000|2022-03-25 20:38:20|14750.9|14748.9|14750.8|14748.8|14750.9|14748.9|14750.7|14748.7|5
1648240710000|2022-03-25 20:38:30|14751|14749|14751|14749|14751|14749|14751|14749|3
1648240720000|2022-03-25 20:38:40|14750.9|14748.9|14751|14749|14751|14749|14750.8|14748.8|7
1648240730000|2022-03-25 20:38:50|||||||||4
1648240740000|2022-03-25 20:39:00|14751.2|14749.2|14751.4|14749.4|14751.5|14749.5|14751.2|14749.2|19
1648240750000|2022-03-25 20:39:10|14751.5|14749.5|14751.5|14749.5|14751.5|14749.5|14751.4|14749.4|4
1648240760000|2022-03-25 20:39:20|14751.7|14749.7|14751.7|14749.7|14751.7|14749.7|14751.7|14749.7|6
1648240770000|2022-03-25 20:39:30|14751.8|14749.8|14751.7|14749.7|14751.8|14749.8|14751.7|14749.7|7
1648240780000|2022-03-25 20:39:40|14751.8|14749.8|14751.7|14749.7|14751.8|14749.8|14751.7|14749.7|3
1648240790000|2022-03-25 20:39:50|14751.5|14749.5|14752.3|14750.3|14752.3|14750.3|14751.3|14749.3|20
1648240800000|2022-03-25 20:40:00|14752.2|14750.2|14751.9|14749.9|14752.2|14750.2|14751.9|14749.9|14
1648240810000|2022-03-25 20:40:10|14752|14750|14752.2|14750.2|14752.2|14750.2|14752|14750|2
1648240820000|2022-03-25 20:40:20|14752|14750|14752.3|14750.3|14752.3|14750.3|14752|14750|12
1648240830000|2022-03-25 20:40:30|14752.2|14750.2|14752.2|14750.2|14752.2|14750.2|14752.2|14750.2|7
1648240840000|2022-03-25 20:40:40|14751.9|14749.9|14751.9|14749.9|14752|14750|14751.8|14749.8|7
1648240850000|2022-03-25 20:40:50|14752|14750|14753.5|14751.5|14753.7|14751.7|14752|14750|27
1648240860000|2022-03-25 20:41:00|14753.7|14751.7|14753.4|14751.4|14753.7|14751.7|14753.4|14751.4|10
1648240870000|2022-03-25 20:41:10|14753.5|14751.5|14753.7|14751.7|14753.7|14751.7|14753.4|14751.4|7
1648240880000|2022-03-25 20:41:20|||||||||8
1648240890000|2022-03-25 20:41:30|14753.8|14751.8|14753.7|14751.7|14753.8|14751.8|14753.3|14751.3|19
1648240900000|2022-03-25 20:41:40|14753.8|14751.8|14754|14752|14754|14752|14753.8|14751.8|45
1648240910000|2022-03-25 20:41:50|14753.9|14751.9|14755|14753|14755|14753|14753.9|14751.9|17
1648240920000|2022-03-25 20:42:00|14755.2|14753.2|14755.3|14753.3|14755.4|14753.4|14755.2|14753.2|16
1648240930000|2022-03-25 20:42:10|14755.2|14753.2|14755.9|14753.9|14755.9|14753.9|14755.2|14753.2|9
1648240940000|2022-03-25 20:42:20|14756.3|14754.3|14756.3|14754.3|14756.3|14754.3|14756.3|14754.3|8
1648240950000|2022-03-25 20:42:30|14756|14754|14756.5|14754.5|14756.5|14754.5|14755.9|14753.9|10
1648240960000|2022-03-25 20:42:40|14756.7|14754.7|14756.7|14754.7|14756.8|14754.8|14756.5|14754.5|18
1648240970000|2022-03-25 20:42:50|14756.8|14754.8|14756.7|14754.7|14757|14755|14756.3|14754.3|13
1648240980000|2022-03-25 20:43:00|14756.8|14754.8|14754.8|14752.8|14756.8|14754.8|14754.8|14752.8|34
1648240990000|2022-03-25 20:43:10|14754.7|14752.7|14755.5|14753.5|14755.5|14753.5|14754.7|14752.7|6
1648241000000|2022-03-25 20:43:20|14755.7|14753.7|14754.3|14752.3|14755.7|14753.7|14753.7|14751.7|27
1648241010000|2022-03-25 20:43:30|14754.4|14752.4|14754.7|14752.7|14754.7|14752.7|14754.3|14752.3|7
1648241020000|2022-03-25 20:43:40|14755.2|14753.2|14755.2|14753.2|14755.2|14753.2|14755|14753|6
1648241030000|2022-03-25 20:43:50|14755.4|14753.4|14755.8|14753.8|14755.8|14753.8|14755.4|14753.4|16
1648241040000|2022-03-25 20:44:00|14756.2|14754.2|14756.2|14754.2|14756.2|14754.2|14756.2|14754.2|5
1648241050000|2022-03-25 20:44:10|14756.5|14754.5|14755.8|14753.8|14756.5|14754.5|14755.5|14753.5|15
1648241060000|2022-03-25 20:44:20|14755.7|14753.7|14756.2|14754.2|14756.2|14754.2|14755.7|14753.7|5
1648241070000|2022-03-25 20:44:30|14755.7|14753.7|14755.7|14753.7|14756|14754|14755.5|14753.5|27
1648241080000|2022-03-25 20:44:40|14755.5|14753.5|14755.9|14753.9|14755.9|14753.9|14755.4|14753.4|12
1648241090000|2022-03-25 20:44:50|14755.8|14753.8|14755.9|14753.9|14755.9|14753.9|14755.4|14753.4|11
1648241100000|2022-03-25 20:45:00|14755.8|14753.8|14755.7|14753.7|14757|14755|14755.7|14753.7|39
1648241110000|2022-03-25 20:45:10|14755.5|14753.5|14755.8|14753.8|14755.8|14753.8|14755.5|14753.5|0
1648241120000|2022-03-25 20:45:20|14755.7|14753.7|14755.2|14753.2|14755.7|14753.7|14755.2|14753.2|14
1648241130000|2022-03-25 20:45:30|14755.3|14753.3|14755.5|14753.5|14755.5|14753.5|14755|14753|6
1648241140000|2022-03-25 20:45:40|14755.7|14753.7|14755.7|14753.7|14755.7|14753.7|14755.7|14753.7|0
1648241150000|2022-03-25 20:45:50|14755.9|14753.9|14755.9|14753.9|14755.9|14753.9|14755.7|14753.7|9
1648241160000|2022-03-25 20:46:00|14755.7|14753.7|14756.2|14754.2|14756.4|14754.4|14755.7|14753.7|10
1648241170000|2022-03-25 20:46:10|14756.3|14754.3|14754.5|14752.5|14756.5|14754.5|14754.5|14752.5|31
1648241180000|2022-03-25 20:46:20|14754.4|14752.4|14754.7|14752.7|14754.8|14752.8|14754.4|14752.4|3
1648241190000|2022-03-25 20:46:30|14754.5|14752.5|14754.2|14752.2|14754.5|14752.5|14754|14752|4
1648241200000|2022-03-25 20:46:40|14754|14752|14754|14752|14754|14752|14753.8|14751.8|6
1648241210000|2022-03-25 20:46:50|14754.7|14752.7|14755.7|14753.7|14755.7|14753.7|14754.7|14752.7|2
1648241220000|2022-03-25 20:47:00|14755.8|14753.8|14755.8|14753.8|14756|14754|14755.8|14753.8|7
1648241230000|2022-03-25 20:47:10|14756|14754|14754.5|14752.5|14756.3|14754.3|14754.5|14752.5|10
1648241240000|2022-03-25 20:47:20|14754.8|14752.8|14754.3|14752.3|14754.9|14752.9|14754.3|14752.3|8
1648241250000|2022-03-25 20:47:30|14754.7|14752.7|14754.5|14752.5|14754.7|14752.7|14754.5|14752.5|1
1648241260000|2022-03-25 20:47:40|14754.7|14752.7|14755|14753|14755|14753|14754.7|14752.7|1
1648241270000|2022-03-25 20:47:50|14754.9|14752.9|14755.2|14753.2|14755.2|14753.2|14754.9|14752.9|0
1648241280000|2022-03-25 20:48:00|14755|14753|14755|14753|14755|14753|14755|14753|1
1648241290000|2022-03-25 20:48:10|14754.9|14752.9|14754.9|14752.9|14755.2|14753.2|14754.9|14752.9|4
1648241310000|2022-03-25 20:48:30|14754.8|14752.8|14756.3|14754.3|14756.3|14754.3|14754.8|14752.8|22
1648241320000|2022-03-25 20:48:40|14755.7|14753.7|14755.9|14753.9|14755.9|14753.9|14755.7|14753.7|6
1648241340000|2022-03-25 20:49:00|14755.4|14753.4|14754.3|14752.3|14755.4|14753.4|14754.3|14752.3|14
1648241350000|2022-03-25 20:49:10|14754|14752|14752|14750|14754.8|14752.8|14751.9|14749.9|39
1648241360000|2022-03-25 20:49:20|14751.9|14749.9|14752.3|14750.3|14752.5|14750.5|14751.9|14749.9|4
1648241370000|2022-03-25 20:49:30|14752.2|14750.2|14751.7|14749.7|14752.7|14750.7|14751.7|14749.7|23
1648241380000|2022-03-25 20:49:40|14751.8|14749.8|14752.5|14750.5|14752.7|14750.7|14751.7|14749.7|26
1648241390000|2022-03-25 20:49:50|14752.7|14750.7|14752.3|14750.3|14752.7|14750.7|14752.3|14750.3|2
1648241400000|2022-03-25 20:50:00|14752.2|14750.2|14751.5|14749.5|14752.4|14750.4|14751.5|14749.5|36
1648241410000|2022-03-25 20:50:10|14751.4|14749.4|14751.9|14749.9|14752|14750|14751.4|14749.4|8
1648241420000|2022-03-25 20:50:20|14751.8|14749.8|14751.8|14749.8|14751.9|14749.9|14751.5|14749.5|6
1648241430000|2022-03-25 20:50:30|14751.9|14749.9|14752|14750|14752.2|14750.2|14751.9|14749.9|0
1648241440000|2022-03-25 20:50:40|14752.2|14750.2|14751.9|14749.9|14752.5|14750.5|14751.9|14749.9|5
1648241450000|2022-03-25 20:50:50|14752|14750|14752.4|14750.4|14752.4|14750.4|14752|14750|0
1648241460000|2022-03-25 20:51:00|14752.5|14750.5|14752.4|14750.4|14752.5|14750.5|14752|14750|10
1648241470000|2022-03-25 20:51:10|14752.5|14750.5|14752.4|14750.4|14752.5|14750.5|14752.2|14750.2|5
1648241480000|2022-03-25 20:51:20|14752.3|14750.3|14752.3|14750.3|14752.4|14750.4|14752.2|14750.2|2
1648241490000|2022-03-25 20:51:30|14752.4|14750.4|14752.4|14750.4|14752.4|14750.4|14752.2|14750.2|3
1648241500000|2022-03-25 20:51:40|14752.3|14750.3|14752.5|14750.5|14752.7|14750.7|14752.2|14750.2|3
1648241510000|2022-03-25 20:51:50|14752.7|14750.7|14753.3|14751.3|14753.3|14751.3|14752.7|14750.7|5
1648241520000|2022-03-25 20:52:00|14752.9|14750.9|14752.7|14750.7|14753|14751|14752.7|14750.7|4
1648241530000|2022-03-25 20:52:10|14752.8|14750.8|14753.2|14751.2|14753.2|14751.2|14752.8|14750.8|4
1648241540000|2022-03-25 20:52:20|14753|14751|14753.4|14751.4|14753.4|14751.4|14753|14751|0
1648241550000|2022-03-25 20:52:30|14753.3|14751.3|14753.4|14751.4|14753.5|14751.5|14753.3|14751.3|2
1648241560000|2022-03-25 20:52:40|14753.5|14751.5|14753.5|14751.5|14753.7|14751.7|14753.4|14751.4|19
1648241570000|2022-03-25 20:52:50|14753.4|14751.4|14753.5|14751.5|14753.9|14751.9|14753|14751|12
1648241580000|2022-03-25 20:53:00|14753.4|14751.4|14752.3|14750.3|14753.4|14751.4|14752.3|14750.3|10
1648241590000|2022-03-25 20:53:10|14752.4|14750.4|14752|14750|14752.4|14750.4|14752|14750|8
1648241600000|2022-03-25 20:53:20|14751.9|14749.9|14752.3|14750.3|14752.3|14750.3|14751.9|14749.9|1
1648241610000|2022-03-25 20:53:30|14752.4|14750.4|14752.5|14750.5|14752.5|14750.5|14752.4|14750.4|2
1648241620000|2022-03-25 20:53:40|14752.4|14750.4|14752.2|14750.2|14752.5|14750.5|14752.2|14750.2|5
1648241630000|2022-03-25 20:53:50|14752.4|14750.4|14752.4|14750.4|14752.4|14750.4|14752.4|14750.4|1
1648241640000|2022-03-25 20:54:00|14752.5|14750.5|14752.5|14750.5|14752.5|14750.5|14752.2|14750.2|5
1648241650000|2022-03-25 20:54:10|14752.7|14750.7|14752.5|14750.5|14752.8|14750.8|14752.4|14750.4|9
1648241660000|2022-03-25 20:54:20|14752.7|14750.7|14752.9|14750.9|14753|14751|14752.7|14750.7|2
1648241670000|2022-03-25 20:54:30|14753|14751|14752.5|14750.5|14753|14751|14751.5|14749.5|16
1648241680000|2022-03-25 20:54:40|14752.8|14750.8|14752.4|14750.4|14752.8|14750.8|14752.4|14750.4|1
1648241690000|2022-03-25 20:54:50|14752.5|14750.5|14752|14750|14752.7|14750.7|14752|14750|3
1648241700000|2022-03-25 20:55:00|14751.9|14749.9|14753|14751|14753|14751|14751.9|14749.9|23
1648241710000|2022-03-25 20:55:10|14753.2|14751.2|14753.3|14751.3|14753.3|14751.3|14753|14751|3
1648241720000|2022-03-25 20:55:20|14753.2|14751.2|14753.2|14751.2|14753.2|14751.2|14753.2|14751.2|1
1648241740000|2022-03-25 20:55:40|14753|14751|14753|14751|14753|14751|14753|14751|0
1648241750000|2022-03-25 20:55:50|14752.9|14750.9|14752.3|14750.3|14752.9|14750.9|14752.3|14750.3|5
1648241760000|2022-03-25 20:56:00|14752.4|14750.4|14752.2|14750.2|14752.5|14750.5|14752.2|14750.2|1
1648241770000|2022-03-25 20:56:10|14752|14750|14752.2|14750.2|14752.2|14750.2|14752|14750|1
1648241780000|2022-03-25 20:56:20|||||||||5
1648241790000|2022-03-25 20:56:30|14752|14750|14752.3|14750.3|14752.3|14750.3|14752|14750|4
1648241800000|2022-03-25 20:56:40|14752.2|14750.2|14751.8|14749.8|14752.2|14750.2|14751.7|14749.7|4
1648241810000|2022-03-25 20:56:50|14751.7|14749.7|14751.3|14749.3|14751.7|14749.7|14751.3|14749.3|4
1648241820000|2022-03-25 20:57:00|||||||||4
1648241830000|2022-03-25 20:57:10|14751.2|14749.2|14751.2|14749.2|14751.3|14749.3|14751.2|14749.2|2
1648241840000|2022-03-25 20:57:20|14751.3|14749.3|14751.3|14749.3|14751.3|14749.3|14751.3|14749.3|0
1648241850000|2022-03-25 20:57:30|14751.2|14749.2|14751.3|14749.3|14751.3|14749.3|14751|14749|16
1648241860000|2022-03-25 20:57:40|14751.4|14749.4|14751.2|14749.2|14751.4|14749.4|14751.2|14749.2|2
1648241870000|2022-03-25 20:57:50|||||||||1
1648241880000|2022-03-25 20:58:00|14751|14749|14751|14749|14751|14749|14751|14749|2
1648241890000|2022-03-25 20:58:10|14751.2|14749.2|14751.2|14749.2|14751.2|14749.2|14751.2|14749.2|1
1648241900000|2022-03-25 20:58:20|||||||||1
1648241910000|2022-03-25 20:58:30|14751.3|14749.3|14750.7|14748.7|14751.3|14749.3|14750.7|14748.7|6
1648241920000|2022-03-25 20:58:40|14750.5|14748.5|14750.5|14748.5|14750.5|14748.5|14750.5|14748.5|10
1648241930000|2022-03-25 20:58:50|14751.2|14749.2|14751.3|14749.3|14751.3|14749.3|14750.8|14748.8|5
1648241940000|2022-03-25 20:59:00|14752|14750|14751.2|14749.2|14752|14750|14751.2|14749.2|7
1648241950000|2022-03-25 20:59:10|14751.3|14749.3|14751.4|14749.4|14751.5|14749.5|14751.3|14749.3|4
1648241960000|2022-03-25 20:59:20|14751.3|14749.3|14751.4|14749.4|14751.8|14749.8|14751.3|14749.3|6
1648241970000|2022-03-25 20:59:30|14750.5|14748.5|14751.3|14749.3|14751.4|14749.4|14750.5|14748.5|6
1648241980000|2022-03-25 20:59:40|14751.9|14749.9|14751.8|14749.8|14752|14750|14751.8|14749.8|12
1648241990000|2022-03-25 20:59:50|14751.9|14749.9|14753.3|14748.3|14753.4|14750.4|14751.2|14748.3|18
1648418410000|2022-03-27 22:00:10|14738.4|14736.4|14732.5|14730.5|14739.5|14737.5|14732.2|14730.2|153
1648418420000|2022-03-27 22:00:20|14732.7|14730.7|14741.9|14739.9|14744.7|14742.7|14732.7|14730.7|103
1648418430000|2022-03-27 22:00:30|14741.7|14739.7|14749.9|14747.9|14751.3|14749.3|14741.7|14739.7|57
1648418440000|2022-03-27 22:00:40|14750|14748|14750.3|14748.3|14752.7|14750.7|14748.2|14746.2|90
1648418450000|2022-03-27 22:00:50|14750.4|14748.4|14749.7|14747.7|14750.7|14748.7|14745.7|14743.7|53
1648418460000|2022-03-27 22:01:00|14749.8|14747.8|14752|14750|14756.9|14754.9|14746.4|14744.4|129
1648418470000|2022-03-27 22:01:10|14752.2|14750.2|14748.4|14746.4|14755.2|14753.2|14747.7|14745.7|80
1648418480000|2022-03-27 22:01:20|14749.9|14747.9|14751.9|14749.9|14752.3|14750.3|14746.3|14744.3|60
1648418490000|2022-03-27 22:01:30|14752|14750|14751.2|14749.2|14752.8|14750.8|14749.7|14747.7|37
1648418500000|2022-03-27 22:01:40|14750.8|14748.8|14751.8|14749.8|14752.3|14750.3|14750.2|14748.2|25
1648418510000|2022-03-27 22:01:50|14751.9|14749.9|14748.5|14746.5|14752.9|14750.9|14748.5|14746.5|93
1648418520000|2022-03-27 22:02:00|14748.4|14746.4|14766.2|14764.2|14767.9|14765.9|14746.8|14744.8|250
1648418530000|2022-03-27 22:02:10|14766.4|14764.4|14769.3|14767.3|14772.4|14770.4|14765.5|14763.5|111
1648418540000|2022-03-27 22:02:20|14768.8|14766.8|14773|14771|14773|14771|14766.3|14764.3|89
1648418550000|2022-03-27 22:02:30|14774.3|14772.3|14777.5|14775.5|14778.7|14776.7|14774.3|14772.3|152
1648418560000|2022-03-27 22:02:40|14777.7|14775.7|14775.4|14773.4|14777.7|14775.7|14774|14772|85
1648418570000|2022-03-27 22:02:50|14775.3|14773.3|14772|14770|14775.3|14773.3|14772|14770|48
1648418580000|2022-03-27 22:03:00|14771.9|14769.9|14769.4|14767.4|14772.8|14770.8|14769.4|14767.4|36
1648418590000|2022-03-27 22:03:10|14768.7|14766.7|14769.4|14767.4|14769.4|14767.4|14768.2|14766.2|23
1648418600000|2022-03-27 22:03:20|14769.5|14767.5|14774|14772|14774|14772|14769.5|14767.5|22
1648418610000|2022-03-27 22:03:30|14773.7|14771.7|14772.2|14770.2|14774.4|14772.4|14771.9|14769.9|45
1648418620000|2022-03-27 22:03:40|14772|14770|14769.8|14767.8|14773.8|14771.8|14769.5|14767.5|50
1648418630000|2022-03-27 22:03:50|14770.4|14768.4|14774.3|14772.3|14774.5|14772.5|14770.2|14768.2|35
1648418640000|2022-03-27 22:04:00|14774.5|14772.5|14773.2|14771.2|14777.2|14775.2|14773|14771|122
1648418650000|2022-03-27 22:04:10|14773.3|14771.3|14769.9|14767.9|14773.3|14771.3|14769.8|14767.8|41
1648418660000|2022-03-27 22:04:20|14769.7|14767.7|14769.7|14767.7|14771.2|14769.2|14769.5|14767.5|22
1648418670000|2022-03-27 22:04:30|14769.5|14767.5|14767.2|14765.2|14769.8|14767.8|14766.9|14764.9|25
1648418680000|2022-03-27 22:04:40|14767.3|14765.3|14769.2|14767.2|14769.3|14767.3|14767.3|14765.3|20
1648418690000|2022-03-27 22:04:50|14770.9|14768.9|14773|14771|14773.3|14771.3|14770.8|14768.8|38
1648418700000|2022-03-27 22:05:00|14772.9|14770.9|14772.5|14770.5|14773.7|14771.7|14772.5|14770.5|14
1648418710000|2022-03-27 22:05:10|14771.8|14769.8|14769.4|14767.4|14772|14770|14769.4|14767.4|14
1648418720000|2022-03-27 22:05:20|14769.5|14767.5|14768.2|14766.2|14769.8|14767.8|14768.2|14766.2|11
1648418730000|2022-03-27 22:05:30|14770.2|14768.2|14769.3|14767.3|14770.3|14768.3|14768.5|14766.5|26
1648418740000|2022-03-27 22:05:40|14769.2|14767.2|14767.5|14765.5|14769.3|14767.3|14767.5|14765.5|12
1648418750000|2022-03-27 22:05:50|14767.7|14765.7|14765.4|14763.4|14768.2|14766.2|14765.4|14763.4|30
1648418760000|2022-03-27 22:06:00|14765.3|14763.3|14764.7|14762.7|14765.5|14763.5|14763.4|14761.4|25
1648418770000|2022-03-27 22:06:10|14764.8|14762.8|14766.4|14764.4|14766.9|14764.9|14764.8|14762.8|25
1648418780000|2022-03-27 22:06:20|14766.3|14764.3|14767.3|14765.3|14767.7|14765.7|14766.3|14764.3|4
1648418790000|2022-03-27 22:06:30|14767.7|14765.7|14768.8|14766.8|14769.5|14767.5|14767.7|14765.7|24
1648418800000|2022-03-27 22:06:40|14768.7|14766.7|14767.9|14765.9|14768.7|14766.7|14766.8|14764.8|10
1648418810000|2022-03-27 22:06:50|14767.8|14765.8|14767.9|14765.9|14768.2|14766.2|14767.8|14765.8|3
1648418820000|2022-03-27 22:07:00|14767.8|14765.8|14769.4|14767.4|14769.5|14767.5|14767.4|14765.4|11
1648418830000|2022-03-27 22:07:10|14769.9|14767.9|14769|14767|14769.9|14767.9|14769|14767|5
1648418840000|2022-03-27 22:07:20|14769.2|14767.2|14767.8|14765.8|14769.3|14767.3|14767.7|14765.7|19
1648418850000|2022-03-27 22:07:30|14767.7|14765.7|14768.5|14766.5|14768.5|14766.5|14767.7|14765.7|5
1648418860000|2022-03-27 22:07:40|14768.4|14766.4|14767.9|14765.9|14768.8|14766.8|14767.9|14765.9|3
1648418870000|2022-03-27 22:07:50|14767.8|14765.8|14767.9|14765.9|14768.3|14766.3|14767.5|14765.5|4
1648418880000|2022-03-27 22:08:00|14768|14766|14768.7|14766.7|14768.7|14766.7|14767.9|14765.9|3
1648418890000|2022-03-27 22:08:10|14768.8|14766.8|14769.2|14767.2|14769.4|14767.4|14768.7|14766.7|3
1648418900000|2022-03-27 22:08:20|14769|14767|14768.4|14766.4|14769|14767|14768.4|14766.4|3
1648418910000|2022-03-27 22:08:30|14768.2|14766.2|14767.9|14765.9|14768.5|14766.5|14767.7|14765.7|15
1648418920000|2022-03-27 22:08:40|14768.2|14766.2|14768.5|14766.5|14768.7|14766.7|14767.8|14765.8|7
1648418930000|2022-03-27 22:08:50|14768|14766|14768|14766|14768.7|14766.7|14768|14766|6
1648418940000|2022-03-27 22:09:00|14768.4|14766.4|14768.7|14766.7|14769.2|14767.2|14767.9|14765.9|10
1648418950000|2022-03-27 22:09:10|14768.8|14766.8|14769.2|14767.2|14769.5|14767.5|14768.8|14766.8|6
1648418960000|2022-03-27 22:09:20|14768.7|14766.7|14769.2|14767.2|14769.3|14767.3|14768.7|14766.7|7
1648418970000|2022-03-27 22:09:30|14769|14767|14769.2|14767.2|14769.5|14767.5|14769|14767|8
1648418980000|2022-03-27 22:09:40|14769.4|14767.4|14770.4|14768.4|14770.5|14768.5|14769.3|14767.3|13
1648418990000|2022-03-27 22:09:50|14770.3|14768.3|14769.9|14767.9|14770.4|14768.4|14769.8|14767.8|5
1648419000000|2022-03-27 22:10:00|14770|14768|14769.4|14767.4|14770|14768|14769.2|14767.2|5
1648419010000|2022-03-27 22:10:10|14769.2|14767.2|14769|14767|14769.9|14767.9|14769|14767|9
1648419020000|2022-03-27 22:10:20|14769.2|14767.2|14769|14767|14769.3|14767.3|14768.9|14766.9|3
1648419030000|2022-03-27 22:10:30|14768.9|14766.9|14769.3|14767.3|14769.4|14767.4|14768.9|14766.9|4
1648419040000|2022-03-27 22:10:40|14769.4|14767.4|14770|14768|14770|14768|14769.2|14767.2|6
1648419050000|2022-03-27 22:10:50|14769.9|14767.9|14771|14769|14771.4|14769.4|14769.4|14767.4|16
1648419060000|2022-03-27 22:11:00|14771.3|14769.3|14769.9|14767.9|14771.3|14769.3|14769|14767|4
1648419070000|2022-03-27 22:11:10|14769.8|14767.8|14769.9|14767.9|14770.3|14768.3|14769.3|14767.3|3
1648419080000|2022-03-27 22:11:20|14769.8|14767.8|14769.8|14767.8|14770|14768|14769.7|14767.7|1
1648419090000|2022-03-27 22:11:30|14770|14768|14768.7|14766.7|14770.3|14768.3|14768.7|14766.7|11
1648419100000|2022-03-27 22:11:40|14768.5|14766.5|14768.4|14766.4|14768.8|14766.8|14768.3|14766.3|3
1648419110000|2022-03-27 22:11:50|14768.5|14766.5|14768.4|14766.4|14768.8|14766.8|14768.4|14766.4|2
1648419120000|2022-03-27 22:12:00|14768|14766|14766.3|14764.3|14768|14766|14765.7|14763.7|37
1648419130000|2022-03-27 22:12:10|14766.8|14764.8|14767.4|14765.4|14767.7|14765.7|14766.8|14764.8|4
1648419140000|2022-03-27 22:12:20|14767.3|14765.3|14768.7|14766.7|14768.7|14766.7|14766.7|14764.7|10
1648419150000|2022-03-27 22:12:30|14768.8|14766.8|14769.4|14767.4|14769.7|14767.7|14768.8|14766.8|11
1648419160000|2022-03-27 22:12:40|14769.3|14767.3|14770.2|14768.2|14770.3|14768.3|14769.3|14767.3|7
1648419170000|2022-03-27 22:12:50|14769.9|14767.9|14769|14767|14770.3|14768.3|14768.5|14766.5|12
1648419180000|2022-03-27 22:13:00|14768.4|14766.4|14768.2|14766.2|14769|14767|14767.5|14765.5|15
1648419190000|2022-03-27 22:13:10|14767|14765|14765.7|14763.7|14767.4|14765.4|14765.7|14763.7|22
1648419200000|2022-03-27 22:13:20|14765.8|14763.8|14765.9|14763.9|14766.2|14764.2|14765.8|14763.8|5
1648419210000|2022-03-27 22:13:30|14765.7|14763.7|14764.2|14762.2|14765.8|14763.8|14763.8|14761.8|13
1648419220000|2022-03-27 22:13:40|14763.8|14761.8|14764.5|14762.5|14764.5|14762.5|14763.4|14761.4|21
1648419230000|2022-03-27 22:13:50|14764.2|14762.2|14764|14762|14764.8|14762.8|14763.3|14761.3|20
1648419240000|2022-03-27 22:14:00|14763.9|14761.9|14763.3|14761.3|14764.8|14762.8|14763.3|14761.3|33
1648419250000|2022-03-27 22:14:10|14763|14761|14765.3|14763.3|14765.5|14763.5|14761.4|14759.4|29
1648419260000|2022-03-27 22:14:20|14765.2|14763.2|14766|14764|14766|14764|14765.2|14763.2|5
1648419270000|2022-03-27 22:14:30|14766.2|14764.2|14766|14764|14767.4|14765.4|14766|14764|7
1648419280000|2022-03-27 22:14:40|14765.9|14763.9|14766|14764|14766.2|14764.2|14764.9|14762.9|12
1648419290000|2022-03-27 22:14:50|14766.2|14764.2|14766.4|14764.4|14766.8|14764.8|14766.2|14764.2|3
1648419300000|2022-03-27 22:15:00|14767|14765|14765.4|14763.4|14767.7|14765.7|14765.4|14763.4|24
1648419310000|2022-03-27 22:15:10|14764.8|14762.8|14766.5|14764.5|14766.8|14764.8|14764.8|14762.8|5
1648419320000|2022-03-27 22:15:20|14766.8|14764.8|14767.5|14765.5|14768.3|14766.3|14766.8|14764.8|19
1648419330000|2022-03-27 22:15:30|14767|14765|14767.4|14765.4|14767.8|14765.8|14766.8|14764.8|4
1648419340000|2022-03-27 22:15:40|14767.5|14765.5|14767.8|14765.8|14768|14766|14767.2|14765.2|2
1648419350000|2022-03-27 22:15:50|14767.9|14765.9|14768.9|14766.9|14770|14768|14767.4|14765.4|26
1648419360000|2022-03-27 22:16:00|14768.8|14766.8|14767.5|14765.5|14768.8|14766.8|14766.9|14764.9|10
1648419370000|2022-03-27 22:16:10|14767.4|14765.4|14766.7|14764.7|14767.5|14765.5|14766.4|14764.4|4
1648419380000|2022-03-27 22:16:20|14766.5|14764.5|14761.7|14759.7|14766.7|14764.7|14761.4|14759.4|27
1648419390000|2022-03-27 22:16:30|14761.8|14759.8|14761.4|14759.4|14761.9|14759.9|14760.9|14758.9|12
1648419400000|2022-03-27 22:16:40|14761.9|14759.9|14763|14761|14763.9|14761.9|14761.5|14759.5|17
1648419410000|2022-03-27 22:16:50|14763.2|14761.2|14763.3|14761.3|14763.3|14761.3|14762.3|14760.3|10
1648419420000|2022-03-27 22:17:00|14763.2|14761.2|14764.7|14762.7|14764.8|14762.8|14762.7|14760.7|15
1648419430000|2022-03-27 22:17:10|14764.8|14762.8|14762.7|14760.7|14764.9|14762.9|14762.7|14760.7|4
1648419440000|2022-03-27 22:17:20|14762.5|14760.5|14763|14761|14763.4|14761.4|14762.2|14760.2|4
1648419450000|2022-03-27 22:17:30|14763.3|14761.3|14762|14760|14763.3|14761.3|14761.9|14759.9|6
1648419460000|2022-03-27 22:17:40|14762.2|14760.2|14761.2|14759.2|14762.2|14760.2|14760.7|14758.7|12
1648419470000|2022-03-27 22:17:50|14760.9|14758.9|14761.7|14759.7|14761.9|14759.9|14760.7|14758.7|2
1648419480000|2022-03-27 22:18:00|14762.4|14760.4|14762.9|14760.9|14762.9|14760.9|14761.5|14759.5|14
1648419490000|2022-03-27 22:18:10|14763|14761|14765.9|14763.9|14765.9|14763.9|14763|14761|9
1648419500000|2022-03-27 22:18:20|14765.4|14763.4|14763.8|14761.8|14765.4|14763.4|14763.4|14761.4|8
1648419510000|2022-03-27 22:18:30|14763.5|14761.5|14763.9|14761.9|14764.3|14762.3|14762.9|14760.9|11
1648419520000|2022-03-27 22:18:40|14764|14762|14763.7|14761.7|14764.4|14762.4|14763.7|14761.7|0
1648419530000|2022-03-27 22:18:50|14763.8|14761.8|14764.5|14762.5|14764.5|14762.5|14763.7|14761.7|1
1648419540000|2022-03-27 22:19:00|14764.7|14762.7|14763.8|14761.8|14765.9|14763.9|14763.8|14761.8|21
1648419550000|2022-03-27 22:19:10|14763.7|14761.7|14762.9|14760.9|14764|14762|14762.8|14760.8|4
1648419560000|2022-03-27 22:19:20|14762.8|14760.8|14762.4|14760.4|14762.8|14760.8|14762.2|14760.2|4
1648419570000|2022-03-27 22:19:30|14762.9|14760.9|14762.4|14760.4|14763|14761|14762.4|14760.4|3
1648419580000|2022-03-27 22:19:40|14762.5|14760.5|14763.2|14761.2|14763.3|14761.3|14762.4|14760.4|5
1648419590000|2022-03-27 22:19:50|14763.3|14761.3|14764.2|14762.2|14764.3|14762.3|14763.3|14761.3|3
1648419600000|2022-03-27 22:20:00|14764|14762|14763.3|14761.3|14764.4|14762.4|14763.3|14761.3|1
1648419610000|2022-03-27 22:20:10|14763.4|14761.4|14763.9|14761.9|14764.2|14762.2|14763.4|14761.4|9
1648419620000|2022-03-27 22:20:20|14764.2|14762.2|14763.9|14761.9|14764.4|14762.4|14763.9|14761.9|3
1648419630000|2022-03-27 22:20:30|14764.3|14762.3|14764.3|14762.3|14764.3|14762.3|14764.2|14762.2|1
1648419640000|2022-03-27 22:20:40|14764.2|14762.2|14764.8|14762.8|14764.8|14762.8|14763.5|14761.5|5
1648419650000|2022-03-27 22:20:50|14764.4|14762.4|14764.9|14762.9|14765|14763|14764|14762|12
1648419660000|2022-03-27 22:21:00|14765|14763|14764.4|14762.4|14765|14763|14764.3|14762.3|1
1648419670000|2022-03-27 22:21:10|14764.3|14762.3|14763.8|14761.8|14765|14763|14763.8|14761.8|13
1648419680000|2022-03-27 22:21:20|14763.9|14761.9|14762.3|14760.3|14764.2|14762.2|14762.3|14760.3|13
1648419690000|2022-03-27 22:21:30|14762.2|14760.2|14760|14758|14762.5|14760.5|14760|14758|14
1648419700000|2022-03-27 22:21:40|14759.5|14757.5|14762.4|14760.4|14762.4|14760.4|14759.5|14757.5|23
1648419710000|2022-03-27 22:21:50|14762.5|14760.5|14763|14761|14763.4|14761.4|14762.4|14760.4|9
1648419720000|2022-03-27 22:22:00|14763.2|14761.2|14763.2|14761.2|14763.7|14761.7|14763.2|14761.2|0
1648419730000|2022-03-27 22:22:10|14763.3|14761.3|14763.2|14761.2|14763.5|14761.5|14763|14761|1
1648419740000|2022-03-27 22:22:20|14763.3|14761.3|14763.4|14761.4|14764.4|14762.4|14763.2|14761.2|10
1648419750000|2022-03-27 22:22:30|14763.5|14761.5|14762.4|14760.4|14763.7|14761.7|14762.4|14760.4|4
1648419760000|2022-03-27 22:22:40|14762.3|14760.3|14761.3|14759.3|14762.3|14760.3|14761.3|14759.3|3
1648419770000|2022-03-27 22:22:50|14760.4|14758.4|14761.7|14759.7|14761.9|14759.9|14760.4|14758.4|4
1648419780000|2022-03-27 22:23:00|14762|14760|14760.9|14758.9|14762.2|14760.2|14760.4|14758.4|19
1648419790000|2022-03-27 22:23:10|14760.8|14758.8|14761.4|14759.4|14762|14760|14760.4|14758.4|6
1648419800000|2022-03-27 22:23:20|14760.4|14758.4|14760.3|14758.3|14760.7|14758.7|14760.2|14758.2|5
1648419810000|2022-03-27 22:23:30|14760.2|14758.2|14756.9|14754.9|14760.5|14758.5|14756.2|14754.2|38
1648419820000|2022-03-27 22:23:40|14756.8|14754.8|14758.7|14756.7|14759|14757|14756.5|14754.5|18
1648419830000|2022-03-27 22:23:50|14758.4|14756.4|14758.9|14756.9|14759|14757|14758.4|14756.4|15
1648419840000|2022-03-27 22:24:00|14758.7|14756.7|14756.9|14754.9|14758.7|14756.7|14756.9|14754.9|8
1648419850000|2022-03-27 22:24:10|14756.7|14754.7|14756.2|14754.2|14757.4|14755.4|14755.4|14753.4|31
1648419860000|2022-03-27 22:24:20|14756|14754|14755.4|14753.4|14756.4|14754.4|14754.7|14752.7|10
1648419870000|2022-03-27 22:24:30|14755.2|14753.2|14756.2|14754.2|14756.2|14754.2|14755.2|14753.2|9
1648419880000|2022-03-27 22:24:40|14756.3|14754.3|14755.7|14753.7|14756.3|14754.3|14755.3|14753.3|6
1648419890000|2022-03-27 22:24:50|14755.9|14753.9|14755.7|14753.7|14756.8|14754.8|14755.4|14753.4|17
1648419900000|2022-03-27 22:25:00|14755.5|14753.5|14755.2|14753.2|14755.9|14753.9|14755|14753|4
1648419910000|2022-03-27 22:25:10|14755.3|14753.3|14755.3|14753.3|14755.4|14753.4|14755|14753|4
1648419920000|2022-03-27 22:25:20|14755.5|14753.5|14755.7|14753.7|14755.9|14753.9|14755.3|14753.3|8
1648419930000|2022-03-27 22:25:30|14755.8|14753.8|14755.4|14753.4|14755.9|14753.9|14755.4|14753.4|1
1648419940000|2022-03-27 22:25:40|14755.5|14753.5|14755.2|14753.2|14755.5|14753.5|14755|14753|0
1648419950000|2022-03-27 22:25:50|14755.4|14753.4|14755.5|14753.5|14755.5|14753.5|14755|14753|3
1648419960000|2022-03-27 22:26:00|14755|14753|14754.9|14752.9|14755.2|14753.2|14754.5|14752.5|8
1648419970000|2022-03-27 22:26:10|14755.3|14753.3|14752.9|14750.9|14755.3|14753.3|14752.8|14750.8|28
1648419980000|2022-03-27 22:26:20|14752.8|14750.8|14751.9|14749.9|14752.9|14750.9|14751.9|14749.9|35
1648419990000|2022-03-27 22:26:30|14752|14750|14752|14750|14752.2|14750.2|14751.7|14749.7|4
1648420000000|2022-03-27 22:26:40|14751.9|14749.9|14752.8|14750.8|14752.9|14750.9|14751.7|14749.7|13
1648420010000|2022-03-27 22:26:50|14752.9|14750.9|14752.9|14750.9|14753.3|14751.3|14752.7|14750.7|4
1648420020000|2022-03-27 22:27:00|14752.8|14750.8|14752.9|14750.9|14753.4|14751.4|14752.4|14750.4|5
1648420030000|2022-03-27 22:27:10|14753|14751|14753.2|14751.2|14753.3|14751.3|14753|14751|2
1648420040000|2022-03-27 22:27:20|14753.8|14751.8|14754.9|14752.9|14755.4|14753.4|14753.4|14751.4|15
1648420050000|2022-03-27 22:27:30|14754.8|14752.8|14756.2|14754.2|14756.2|14754.2|14754.7|14752.7|9
1648420060000|2022-03-27 22:27:40|14756.3|14754.3|14755.4|14753.4|14756.5|14754.5|14755.3|14753.3|4
1648420070000|2022-03-27 22:27:50|14755.3|14753.3|14755.2|14753.2|14755.3|14753.3|14755|14753|0
1648420080000|2022-03-27 22:28:00|14755.7|14753.7|14756.2|14754.2|14756.3|14754.3|14755.5|14753.5|2
1648420090000|2022-03-27 22:28:10|14756|14754|14756.2|14754.2|14756.3|14754.3|14756|14754|4
1648420100000|2022-03-27 22:28:20|14756.4|14754.4|14757|14755|14757|14755|14756.4|14754.4|27
1648420110000|2022-03-27 22:28:30|14757.4|14755.4|14757|14755|14757.4|14755.4|14756.9|14754.9|8
1648420120000|2022-03-27 22:28:40|14757.2|14755.2|14757.5|14755.5|14757.5|14755.5|14757.2|14755.2|6
1648420130000|2022-03-27 22:28:50|14757.4|14755.4|14756.5|14754.5|14758.2|14756.2|14755.9|14753.9|15
1648420140000|2022-03-27 22:29:00|14756.7|14754.7|14757.4|14755.4|14757.5|14755.5|14756.7|14754.7|5
1648420150000|2022-03-27 22:29:10|14757.5|14755.5|14757.8|14755.8|14757.8|14755.8|14757.5|14755.5|2
1648420160000|2022-03-27 22:29:20|14757.5|14755.5|14756.7|14754.7|14757.5|14755.5|14756.7|14754.7|2
1648420170000|2022-03-27 22:29:30|14756.5|14754.5|14754.9|14752.9|14756.5|14754.5|14754.7|14752.7|5
1648420180000|2022-03-27 22:29:40|14755.5|14753.5|14754.9|14752.9|14755.5|14753.5|14754.9|14752.9|10
1648420190000|2022-03-27 22:29:50|14754.7|14752.7|14755|14753|14755.2|14753.2|14754.7|14752.7|4
1648420200000|2022-03-27 22:30:00|14754.9|14752.9|14755|14753|14755.4|14753.4|14754.8|14752.8|5
1648420210000|2022-03-27 22:30:10|14756.9|14754.9|14756.7|14754.7|14757.2|14755.2|14756.7|14754.7|10
1648420220000|2022-03-27 22:30:20|14756.9|14754.9|14756.4|14754.4|14758.2|14756.2|14756.4|14754.4|11
1648420230000|2022-03-27 22:30:30|14756.7|14754.7|14755|14753|14756.8|14754.8|14755|14753|5
1648420240000|2022-03-27 22:30:40|14754.9|14752.9|14753.5|14751.5|14755.2|14753.2|14753|14751|13
1648420250000|2022-03-27 22:30:50|14753.7|14751.7|14753.3|14751.3|14754.5|14752.5|14753.3|14751.3|5
1648420260000|2022-03-27 22:31:00|14753|14751|14750.8|14748.8|14753|14751|14750.8|14748.8|16
1648420270000|2022-03-27 22:31:10|14750.7|14748.7|14753.7|14751.7|14753.8|14751.8|14748.7|14746.7|38
1648420280000|2022-03-27 22:31:20|14753.3|14751.3|14753.3|14751.3|14753.8|14751.8|14753.2|14751.2|14
1648420290000|2022-03-27 22:31:30|14753.2|14751.2|14754.2|14752.2|14755.2|14753.2|14753.2|14751.2|7
1648420300000|2022-03-27 22:31:40|14754.7|14752.7|14755.4|14753.4|14755.4|14753.4|14753.8|14751.8|4
1648420310000|2022-03-27 22:31:50|14755.7|14753.7|14755.9|14753.9|14757.2|14755.2|14755.7|14753.7|9
1648420320000|2022-03-27 22:32:00|14755.4|14753.4|14753.3|14751.3|14755.4|14753.4|14753.3|14751.3|10
1648420330000|2022-03-27 22:32:10|14752.7|14750.7|14749.4|14747.4|14754.4|14752.4|14749.4|14747.4|57
1648420340000|2022-03-27 22:32:20|14749.3|14747.3|14748.4|14746.4|14749.4|14747.4|14748|14746|15
1648420350000|2022-03-27 22:32:30|14748.5|14746.5|14749.7|14747.7|14750.4|14748.4|14748.5|14746.5|30
1648420360000|2022-03-27 22:32:40|14749.5|14747.5|14749|14747|14750.2|14748.2|14748|14746|45
1648420370000|2022-03-27 22:32:50|14748.9|14746.9|14748.7|14746.7|14749|14747|14748.4|14746.4|1
1648420380000|2022-03-27 22:33:00|14748.5|14746.5|14748.2|14746.2|14748.8|14746.8|14748.2|14746.2|4
1648420390000|2022-03-27 22:33:10|14748.3|14746.3|14748.9|14746.9|14749.2|14747.2|14748.3|14746.3|10
1648420400000|2022-03-27 22:33:20|14748.8|14746.8|14748.3|14746.3|14748.8|14746.8|14748.3|14746.3|1
1648420410000|2022-03-27 22:33:30|14748.4|14746.4|14749.9|14747.9|14750|14748|14748.4|14746.4|6
1648420420000|2022-03-27 22:33:40|14749.8|14747.8|14750.2|14748.2|14750.4|14748.4|14749.3|14747.3|7
1648420430000|2022-03-27 22:33:50|14750.3|14748.3|14750|14748|14750.5|14748.5|14749.5|14747.5|5
1648420440000|2022-03-27 22:34:00|14750.2|14748.2|14751.8|14749.8|14751.8|14749.8|14750.2|14748.2|6
1648420450000|2022-03-27 22:34:10|14751.7|14749.7|14751.2|14749.2|14752|14750|14750.7|14748.7|11
1648420460000|2022-03-27 22:34:20|14751|14749|14751.8|14749.8|14751.8|14749.8|14750.9|14748.9|2
1648420470000|2022-03-27 22:34:30|14751.5|14749.5|14752.3|14750.3|14752.7|14750.7|14751.5|14749.5|7
1648420480000|2022-03-27 22:34:40|14752.5|14750.5|14750.9|14748.9|14752.5|14750.5|14750.9|14748.9|13
1648420490000|2022-03-27 22:34:50|14750.8|14748.8|14749|14747|14750.8|14748.8|14748.9|14746.9|7
1648420500000|2022-03-27 22:35:00|14749.2|14747.2|14749.2|14747.2|14749.7|14747.7|14749.2|14747.2|2
1648420510000|2022-03-27 22:35:10|14749|14747|14749|14747|14749|14747|14748.8|14746.8|0
1648420520000|2022-03-27 22:35:20|14749.2|14747.2|14749.2|14747.2|14749.5|14747.5|14749.2|14747.2|2
1648420530000|2022-03-27 22:35:30|14749.7|14747.7|14749.3|14747.3|14749.7|14747.7|14749.2|14747.2|9
1648420540000|2022-03-27 22:35:40|14749.2|14747.2|14749|14747|14749.4|14747.4|14749|14747|1
1648420550000|2022-03-27 22:35:50|14749.2|14747.2|14749.2|14747.2|14749.3|14747.3|14749|14747|0
1648420560000|2022-03-27 22:36:00|14749|14747|14749.8|14747.8|14749.9|14747.9|14749|14747|2
1648420570000|2022-03-27 22:36:10|14749.9|14747.9|14750.8|14748.8|14751.2|14749.2|14749.8|14747.8|0
1648420580000|2022-03-27 22:36:20|14750.9|14748.9|14752.3|14750.3|14753|14751|14750.9|14748.9|17
1648420590000|2022-03-27 22:36:30|14752.7|14750.7|14751.4|14749.4|14752.7|14750.7|14751.3|14749.3|5
1648420600000|2022-03-27 22:36:40|14751.5|14749.5|14752.5|14750.5|14752.5|14750.5|14751.5|14749.5|3
1648420610000|2022-03-27 22:36:50|14752.7|14750.7|14751.2|14749.2|14753|14751|14750.9|14748.9|7
1648420620000|2022-03-27 22:37:00|14750.3|14748.3|14750.3|14748.3|14750.4|14748.4|14749.5|14747.5|5
1648420630000|2022-03-27 22:37:10|14750|14748|14749.9|14747.9|14750.7|14748.7|14749.5|14747.5|7
1648420640000|2022-03-27 22:37:20|14750|14748|14750|14748|14750.2|14748.2|14750|14748|0
1648420650000|2022-03-27 22:37:30|14750.4|14748.4|14750.2|14748.2|14750.4|14748.4|14749.9|14747.9|3
1648420660000|2022-03-27 22:37:40|14750|14748|14749.4|14747.4|14750.5|14748.5|14749.4|14747.4|3
1648420670000|2022-03-27 22:37:50|14749.5|14747.5|14750|14748|14750.2|14748.2|14749.5|14747.5|5
1648420680000|2022-03-27 22:38:00|14750.2|14748.2|14750.2|14748.2|14750.4|14748.4|14749.8|14747.8|4
1648420690000|2022-03-27 22:38:10|14750.5|14748.5|14751.7|14749.7|14751.8|14749.8|14750.5|14748.5|3
1648420700000|2022-03-27 22:38:20|14751.5|14749.5|14751.7|14749.7|14751.9|14749.9|14751.4|14749.4|5
1648420710000|2022-03-27 22:38:30|14751.9|14749.9|14751|14749|14751.9|14749.9|14750.7|14748.7|7
1648420720000|2022-03-27 22:38:40|14750.9|14748.9|14752.7|14750.7|14752.8|14750.8|14750.8|14748.8|3
1648420730000|2022-03-27 22:38:50|14752.8|14750.8|14752.8|14750.8|14752.9|14750.9|14752.7|14750.7|0
1648420740000|2022-03-27 22:39:00|14752.9|14750.9|14752.5|14750.5|14753|14751|14752.5|14750.5|2
1648420750000|2022-03-27 22:39:10|14752.2|14750.2|14751.9|14749.9|14752.2|14750.2|14751.9|14749.9|1
1648420760000|2022-03-27 22:39:20|14752|14750|14750.9|14748.9|14752|14750|14750.9|14748.9|3
1648420770000|2022-03-27 22:39:30|14751.3|14749.3|14751|14749|14751.3|14749.3|14750.9|14748.9|2
1648420780000|2022-03-27 22:39:40|14750.9|14748.9|14750|14748|14750.9|14748.9|14750|14748|4
1648420790000|2022-03-27 22:39:50|14749.9|14747.9|14748.8|14746.8|14749.9|14747.9|14748.7|14746.7|7
1648420800000|2022-03-27 22:40:00|14749|14747|14748.8|14746.8|14749|14747|14748.2|14746.2|14
1648420810000|2022-03-27 22:40:10|14748.7|14746.7|14749.5|14747.5|14749.7|14747.7|14748.4|14746.4|6
1648420820000|2022-03-27 22:40:20|14749.4|14747.4|14749.8|14747.8|14750.2|14748.2|14749.4|14747.4|6
1648420830000|2022-03-27 22:40:30|14749.9|14747.9|14750.2|14748.2|14750.5|14748.5|14749.9|14747.9|4
1648420840000|2022-03-27 22:40:40|14750|14748|14750.2|14748.2|14750.3|14748.3|14750|14748|2
1648420850000|2022-03-27 22:40:50|14750|14748|14750.2|14748.2|14750.2|14748.2|14750|14748|3
1648420860000|2022-03-27 22:41:00|14749.7|14747.7|14746.4|14744.4|14749.7|14747.7|14746.4|14744.4|35
1648420870000|2022-03-27 22:41:10|14746.3|14744.3|14745|14743|14746.3|14744.3|14745|14743|28
1648420880000|2022-03-27 22:41:20|14744.9|14742.9|14745.4|14743.4|14745.4|14743.4|14744.4|14742.4|20
1648420890000|2022-03-27 22:41:30|14745.5|14743.5|14745.9|14743.9|14745.9|14743.9|14744.8|14742.8|10
1648420900000|2022-03-27 22:41:40|14745.7|14743.7|14745.5|14743.5|14745.9|14743.9|14745.4|14743.4|7
1648420910000|2022-03-27 22:41:50|14745.7|14743.7|14745.5|14743.5|14745.7|14743.7|14745.2|14743.2|7
1648420920000|2022-03-27 22:42:00|14745.7|14743.7|14745.2|14743.2|14745.7|14743.7|14744.8|14742.8|8
1648420930000|2022-03-27 22:42:10|14745.3|14743.3|14743.7|14741.7|14745.3|14743.3|14743.7|14741.7|11
1648420940000|2022-03-27 22:42:20|14743.8|14741.8|14742.9|14740.9|14744.2|14742.2|14742.5|14740.5|26
1648420950000|2022-03-27 22:42:30|14742.7|14740.7|14742.7|14740.7|14743.2|14741.2|14742.5|14740.5|7
1648420960000|2022-03-27 22:42:40|14742.5|14740.5|14744|14742|14744|14742|14742.5|14740.5|15
1648420970000|2022-03-27 22:42:50|14744.2|14742.2|14743.9|14741.9|14744.3|14742.3|14743.4|14741.4|4
1648420980000|2022-03-27 22:43:00|14744.5|14742.5|14744.3|14742.3|14744.7|14742.7|14744.2|14742.2|9
1648420990000|2022-03-27 22:43:10|14744.4|14742.4|14744.2|14742.2|14744.4|14742.4|14743.9|14741.9|8
1648421000000|2022-03-27 22:43:20|14744.8|14742.8|14746|14744|14746|14744|14744.7|14742.7|18
1648421010000|2022-03-27 22:43:30|14746.7|14744.7|14746.2|14744.2|14746.7|14744.7|14746|14744|12
1648421020000|2022-03-27 22:43:40|14746.3|14744.3|14746.2|14744.2|14746.4|14744.4|14746|14744|1
1648421030000|2022-03-27 22:43:50|14746|14744|14746.2|14744.2|14746.3|14744.3|14746|14744|1
1648421040000|2022-03-27 22:44:00|14746|14744|14746.2|14744.2|14746.4|14744.4|14746|14744|1
1648421050000|2022-03-27 22:44:10|14746|14744|14746.2|14744.2|14746.2|14744.2|14746|14744|0
1648421060000|2022-03-27 22:44:20|14746.3|14744.3|14746.9|14744.9|14746.9|14744.9|14746.3|14744.3|1
1648421070000|2022-03-27 22:44:30|14747|14745|14747.4|14745.4|14747.4|14745.4|14746.5|14744.5|9
1648421080000|2022-03-27 22:44:40|14747.5|14745.5|14746.8|14744.8|14747.5|14745.5|14746.7|14744.7|5
1648421090000|2022-03-27 22:44:50|14746.7|14744.7|14747.2|14745.2|14747.2|14745.2|14746.3|14744.3|3
1648421100000|2022-03-27 22:45:00|14747.3|14745.3|14747.3|14745.3|14747.4|14745.4|14747.2|14745.2|1
1648421110000|2022-03-27 22:45:10|14747.4|14745.4|14747.9|14745.9|14748|14746|14747.4|14745.4|8
1648421120000|2022-03-27 22:45:20|14747.8|14745.8|14748|14746|14748|14746|14747.4|14745.4|6
1648421130000|2022-03-27 22:45:30|14748.2|14746.2|14747.7|14745.7|14748.2|14746.2|14747.7|14745.7|1
1648421140000|2022-03-27 22:45:40|14747.9|14745.9|14746.2|14744.2|14747.9|14745.9|14746|14744|11
1648421150000|2022-03-27 22:45:50|14746.4|14744.4|14746.7|14744.7|14747|14745|14746.4|14744.4|1
1648421160000|2022-03-27 22:46:00|14746.8|14744.8|14744.7|14742.7|14746.9|14744.9|14744.3|14742.3|24
1648421170000|2022-03-27 22:46:10|14744.4|14742.4|14741.3|14739.3|14744.4|14742.4|14741.3|14739.3|48
1648421180000|2022-03-27 22:46:20|14741.2|14739.2|14740.5|14738.5|14741.2|14739.2|14739|14737|37
1648421190000|2022-03-27 22:46:30|14740.3|14738.3|14740.4|14738.4|14740.9|14738.9|14740.3|14738.3|10
1648421200000|2022-03-27 22:46:40|14740.5|14738.5|14740.5|14738.5|14740.5|14738.5|14740.3|14738.3|2
1648421210000|2022-03-27 22:46:50|14740.4|14738.4|14740.2|14738.2|14740.5|14738.5|14740|14738|9
1648421220000|2022-03-27 22:47:00|14740.3|14738.3|14741|14739|14741.4|14739.4|14740.2|14738.2|11
1648421230000|2022-03-27 22:47:10|14740.9|14738.9|14740.9|14738.9|14741.3|14739.3|14740|14738|7
1648421240000|2022-03-27 22:47:20|14740.8|14738.8|14740.5|14738.5|14740.8|14738.8|14739.7|14737.7|12
1648421250000|2022-03-27 22:47:30|14740.8|14738.8|14742.2|14740.2|14742.7|14740.7|14740.7|14738.7|8
1648421260000|2022-03-27 22:47:40|14742.3|14740.3|14744.2|14742.2|14744.3|14742.3|14742.3|14740.3|20
1648421270000|2022-03-27 22:47:50|14744.3|14742.3|14743.7|14741.7|14744.3|14742.3|14743.4|14741.4|3
1648421280000|2022-03-27 22:48:00|14743.8|14741.8|14744.9|14742.9|14745.4|14743.4|14743.7|14741.7|7
1648421290000|2022-03-27 22:48:10|14745|14743|14744.8|14742.8|14745|14743|14744.8|14742.8|4
1648421300000|2022-03-27 22:48:20|14745|14743|14744.9|14742.9|14745.3|14743.3|14744.4|14742.4|5
1648421310000|2022-03-27 22:48:30|14745.3|14743.3|14745|14743|14745.4|14743.4|14745|14743|3
1648421320000|2022-03-27 22:48:40|14744.9|14742.9|14746.4|14744.4|14746.4|14744.4|14744.9|14742.9|12
1648421330000|2022-03-27 22:48:50|14746.3|14744.3|14746.2|14744.2|14746.5|14744.5|14746|14744|8
1648421340000|2022-03-27 22:49:00|14746.3|14744.3|14745.4|14743.4|14746.3|14744.3|14745|14743|8
1648421350000|2022-03-27 22:49:10|14745.3|14743.3|14744.7|14742.7|14745.5|14743.5|14744.7|14742.7|29
1648421360000|2022-03-27 22:49:20|14744.5|14742.5|14744.7|14742.7|14744.7|14742.7|14744|14742|5
1648421370000|2022-03-27 22:49:30|14744.5|14742.5|14744.7|14742.7|14744.8|14742.8|14744.4|14742.4|6
1648421380000|2022-03-27 22:49:40|14744.8|14742.8|14744.7|14742.7|14744.8|14742.8|14744.7|14742.7|0
1648421390000|2022-03-27 22:49:50|14744.5|14742.5|14745.8|14743.8|14746|14744|14744.4|14742.4|7
1648421400000|2022-03-27 22:50:00|14745.9|14743.9|14745.3|14743.3|14745.9|14743.9|14745.3|14743.3|2
1648421410000|2022-03-27 22:50:10|14745.4|14743.4|14742|14740|14745.4|14743.4|14741.7|14739.7|15
1648421420000|2022-03-27 22:50:20|14741.9|14739.9|14740.2|14738.2|14742|14740|14740.2|14738.2|15
1648421430000|2022-03-27 22:50:30|14739.8|14737.8|14741.2|14739.2|14741.3|14739.3|14739.8|14737.8|15
1648421440000|2022-03-27 22:50:40|14741|14739|14742.4|14740.4|14742.4|14740.4|14741|14739|3
1648421450000|2022-03-27 22:50:50|14742.3|14740.3|14740.3|14738.3|14742.3|14740.3|14740.3|14738.3|6
1648421460000|2022-03-27 22:51:00|14740.4|14738.4|14740.4|14738.4|14740.7|14738.7|14740.3|14738.3|11
1648421470000|2022-03-27 22:51:10|14740.5|14738.5|14740.4|14738.4|14740.5|14738.5|14740.4|14738.4|9
1648421480000|2022-03-27 22:51:20|14740.5|14738.5|14739.9|14737.9|14740.7|14738.7|14739.8|14737.8|18
1648421490000|2022-03-27 22:51:30|14739.8|14737.8|14738.4|14736.4|14739.8|14737.8|14738.4|14736.4|9
1648421500000|2022-03-27 22:51:40|14738.3|14736.3|14733.4|14731.4|14738.3|14736.3|14733.3|14731.3|55
1648421510000|2022-03-27 22:51:50|14733.3|14731.3|14732.5|14730.5|14733.7|14731.7|14732.4|14730.4|44
1648421520000|2022-03-27 22:52:00|14732.4|14730.4|14735.4|14733.4|14735.5|14733.5|14731.7|14729.7|106
1648421530000|2022-03-27 22:52:10|14735.3|14733.3|14735|14733|14735.5|14733.5|14734.5|14732.5|16
1648421550000|2022-03-27 22:52:30|14734.9|14732.9|14735.9|14733.9|14736.2|14734.2|14734.9|14732.9|6
1648421560000|2022-03-27 22:52:40|14736.2|14734.2|14736.4|14734.4|14736.8|14734.8|14736.2|14734.2|10
1648421570000|2022-03-27 22:52:50|14736.3|14734.3|14736.7|14734.7|14736.8|14734.8|14736.3|14734.3|5
1648421580000|2022-03-27 22:53:00|14736.8|14734.8|14737.4|14735.4|14737.5|14735.5|14736.8|14734.8|11
1648421590000|2022-03-27 22:53:10|14737.5|14735.5|14737|14735|14737.5|14735.5|14736.9|14734.9|4
1648421600000|2022-03-27 22:53:20|14736.9|14734.9|14736.9|14734.9|14737.7|14735.7|14736.8|14734.8|4
1648421610000|2022-03-27 22:53:30|14736.8|14734.8|14736.2|14734.2|14737.4|14735.4|14736|14734|18
1648421620000|2022-03-27 22:53:40|14736|14734|14737.3|14735.3|14737.3|14735.3|14736|14734|10
1648421630000|2022-03-27 22:53:50|14737.2|14735.2|14736.4|14734.4|14737.2|14735.2|14736.4|14734.4|2
1648421640000|2022-03-27 22:54:00|14736.3|14734.3|14736.8|14734.8|14737|14735|14736.3|14734.3|8
1648421650000|2022-03-27 22:54:10|14736.9|14734.9|14737|14735|14737|14735|14736.8|14734.8|0
1648421660000|2022-03-27 22:54:20|14736.9|14734.9|14736.8|14734.8|14737|14735|14736.7|14734.7|4
1648421670000|2022-03-27 22:54:30|14736.7|14734.7|14737.8|14735.8|14738|14736|14736.7|14734.7|22
1648421680000|2022-03-27 22:54:40|14737.7|14735.7|14737.9|14735.9|14737.9|14735.9|14737.5|14735.5|1
1648421690000|2022-03-27 22:54:50|14738|14736|14737.9|14735.9|14738|14736|14737.9|14735.9|0
1648421700000|2022-03-27 22:55:00|14738.3|14736.3|14738.2|14736.2|14738.3|14736.3|14738|14736|5
1648421710000|2022-03-27 22:55:10|14738.3|14736.3|14738.2|14736.2|14738.3|14736.3|14737.9|14735.9|1
1648421720000|2022-03-27 22:55:20|14738.3|14736.3|14737.5|14735.5|14738.3|14736.3|14737.5|14735.5|4
1648421730000|2022-03-27 22:55:30|14737.8|14735.8|14737.3|14735.3|14737.8|14735.8|14737.3|14735.3|6
1648421740000|2022-03-27 22:55:40|14737.2|14735.2|14736.8|14734.8|14737.3|14735.3|14736.8|14734.8|0
1648421750000|2022-03-27 22:55:50|14736.5|14734.5|14736.8|14734.8|14737.2|14735.2|14736.5|14734.5|10
1648421760000|2022-03-27 22:56:00|14736.7|14734.7|14736.3|14734.3|14736.8|14734.8|14736.3|14734.3|5
1648421770000|2022-03-27 22:56:10|14736.2|14734.2|14736|14734|14736.5|14734.5|14735.9|14733.9|10
1648421780000|2022-03-27 22:56:20|14736.2|14734.2|14735.9|14733.9|14736.8|14734.8|14735.9|14733.9|2
1648421790000|2022-03-27 22:56:30|14736|14734|14736|14734|14736|14734|14735.7|14733.7|5
1648421800000|2022-03-27 22:56:40|14735.9|14733.9|14736.2|14734.2|14736.4|14734.4|14735.9|14733.9|2
1648421820000|2022-03-27 22:57:00|14735.9|14733.9|14735.3|14733.3|14736.5|14734.5|14735|14733|40
1648421830000|2022-03-27 22:57:10|14735.5|14733.5|14735|14733|14735.5|14733.5|14734.9|14732.9|6
1648421840000|2022-03-27 22:57:20|14735.4|14733.4|14736.2|14734.2|14736.2|14734.2|14735.4|14733.4|6
1648421850000|2022-03-27 22:57:30|14736.5|14734.5|14736.8|14734.8|14737.2|14735.2|14736.4|14734.4|6
1648421860000|2022-03-27 22:57:40|14736.7|14734.7|14737.3|14735.3|14737.3|14735.3|14736.5|14734.5|1
1648421870000|2022-03-27 22:57:50|14737.5|14735.5|14737.8|14735.8|14738.3|14736.3|14737.3|14735.3|17
1648421880000|2022-03-27 22:58:00|14737.7|14735.7|14736.7|14734.7|14737.8|14735.8|14736.7|14734.7|4
1648421890000|2022-03-27 22:58:10|14736.8|14734.8|14737.8|14735.8|14737.8|14735.8|14736.8|14734.8|3
1648421900000|2022-03-27 22:58:20|14737.9|14735.9|14738.2|14736.2|14738.3|14736.3|14737.9|14735.9|0
1648421910000|2022-03-27 22:58:30|14738.3|14736.3|14737.8|14735.8|14738.3|14736.3|14737.7|14735.7|0
1648421920000|2022-03-27 22:58:40|14738.2|14736.2|14738.3|14736.3|14738.8|14736.8|14738.2|14736.2|7
1648421940000|2022-03-27 22:59:00|14738.8|14736.8|14738.3|14736.3|14738.8|14736.8|14738.3|14736.3|5
1648421950000|2022-03-27 22:59:10|14737.7|14735.7|14736|14734|14737.7|14735.7|14735.8|14733.8|27
1648421960000|2022-03-27 22:59:20|14735.9|14733.9|14735.7|14733.7|14736|14734|14735.3|14733.3|4
1648421970000|2022-03-27 22:59:30|14735.5|14733.5|14735|14733|14736|14734|14734.5|14732.5|11
1648421980000|2022-03-27 22:59:40|14734.9|14732.9|14735|14733|14735|14733|14734.3|14732.3|16
1648421990000|2022-03-27 22:59:50|14735.2|14733.2|14735|14733|14735.5|14733.5|14735|14733|2
1648422000000|2022-03-27 23:00:00|14735.2|14733.2|14736|14734|14736.8|14734.8|14735|14733|20
1648422010000|2022-03-27 23:00:10|14736.2|14734.2|14734.4|14732.4|14736.2|14734.2|14734.4|14732.4|25
1648422020000|2022-03-27 23:00:20|14734.8|14732.8|14736.3|14734.3|14737.2|14735.2|14734.8|14732.8|29
1648422030000|2022-03-27 23:00:30|14736.2|14734.2|14734.8|14732.8|14736.2|14734.2|14734.2|14732.2|13
1648422040000|2022-03-27 23:00:40|14734.7|14732.7|14735.2|14733.2|14735.5|14733.5|14734.5|14732.5|6
1648422050000|2022-03-27 23:00:50|14735.3|14733.3|14735|14733|14735.7|14733.7|14735|14733|9
1648422060000|2022-03-27 23:01:00|14735.2|14733.2|14736.5|14734.5|14736.7|14734.7|14734.9|14732.9|7
1648422070000|2022-03-27 23:01:10|14736.8|14734.8|14737.3|14735.3|14739.3|14737.3|14736.8|14734.8|22
1648422080000|2022-03-27 23:01:20|14736.4|14734.4|14735.2|14733.2|14736.4|14734.4|14734.8|14732.8|8
1648422090000|2022-03-27 23:01:30|14735.5|14733.5|14735.5|14733.5|14735.7|14733.7|14735.4|14733.4|1
1648422100000|2022-03-27 23:01:40|14735.9|14733.9|14735.4|14733.4|14735.9|14733.9|14735|14733|6
1648422110000|2022-03-27 23:01:50|14735.3|14733.3|14734.8|14732.8|14735.9|14733.9|14734.8|14732.8|5
1648422120000|2022-03-27 23:02:00|14734.7|14732.7|14734.2|14732.2|14735.7|14733.7|14734.2|14732.2|8
1648422130000|2022-03-27 23:02:10|14733.7|14731.7|14731.9|14729.9|14733.8|14731.8|14731.9|14729.9|21
1648422140000|2022-03-27 23:02:20|14732|14730|14735.3|14733.3|14735.3|14733.3|14732|14730|20
1648422160000|2022-03-27 23:02:40|14735.4|14733.4|14732.3|14730.3|14735.4|14733.4|14732.3|14730.3|8
1648422170000|2022-03-27 23:02:50|14733|14731|14733.8|14731.8|14734|14732|14733|14731|4
1648422180000|2022-03-27 23:03:00|14733.7|14731.7|14732.9|14730.9|14733.7|14731.7|14732.9|14730.9|0
1648422190000|2022-03-27 23:03:10|14733|14731|14734.4|14732.4|14734.4|14732.4|14733|14731|4
1648422200000|2022-03-27 23:03:20|14734.5|14732.5|14735.5|14733.5|14735.5|14733.5|14734.2|14732.2|5
1648422210000|2022-03-27 23:03:30|14735.4|14733.4|14735.7|14733.7|14735.7|14733.7|14735.3|14733.3|0
1648422220000|2022-03-27 23:03:40|14736|14734|14738|14736|14738.2|14736.2|14736|14734|20
1648422230000|2022-03-27 23:03:50|14738.4|14736.4|14737.3|14735.3|14738.4|14736.4|14737.3|14735.3|8
1648422240000|2022-03-27 23:04:00|14737.2|14735.2|14737.4|14735.4|14737.4|14735.4|14735.9|14733.9|12
1648422250000|2022-03-27 23:04:10|14737.3|14735.3|14737.4|14735.4|14737.5|14735.5|14737|14735|7
1648422260000|2022-03-27 23:04:20|14737.3|14735.3|14737.2|14735.2|14737.8|14735.8|14736.8|14734.8|3
1648422270000|2022-03-27 23:04:30|14737.3|14735.3|14737|14735|14737.3|14735.3|14736.9|14734.9|3
1648422280000|2022-03-27 23:04:40|14736.9|14734.9|14737.4|14735.4|14737.4|14735.4|14736.9|14734.9|7
1648422290000|2022-03-27 23:04:50|14737.7|14735.7|14737.5|14735.5|14737.7|14735.7|14737.5|14735.5|2
1648422300000|2022-03-27 23:05:00|14737.7|14735.7|14738.2|14736.2|14738.2|14736.2|14737.2|14735.2|8
1648422310000|2022-03-27 23:05:10|14738.4|14736.4|14737.7|14735.7|14738.4|14736.4|14737.5|14735.5|6
1648422320000|2022-03-27 23:05:20|14737.5|14735.5|14735.4|14733.4|14737.5|14735.5|14735.4|14733.4|17
1648422330000|2022-03-27 23:05:30|14735.5|14733.5|14735.9|14733.9|14736|14734|14735.4|14733.4|3
1648422340000|2022-03-27 23:05:40|14736|14734|14736|14734|14736.2|14734.2|14735.9|14733.9|1
1648422350000|2022-03-27 23:05:50|14735.9|14733.9|14735.9|14733.9|14735.9|14733.9|14735.9|14733.9|0
1648422360000|2022-03-27 23:06:00|14735.8|14733.8|14734.5|14732.5|14735.8|14733.8|14733.9|14731.9|11
1648422370000|2022-03-27 23:06:10|14734.3|14732.3|14735.7|14733.7|14736|14734|14734.3|14732.3|7
1648422380000|2022-03-27 23:06:20|14735.8|14733.8|14736|14734|14736.4|14734.4|14735.8|14733.8|2
1648422390000|2022-03-27 23:06:30|14736.2|14734.2|14736.2|14734.2|14736.2|14734.2|14736.2|14734.2|0
1648422400000|2022-03-27 23:06:40|14736|14734|14737|14735|14737.7|14735.7|14735.9|14733.9|7
1648422410000|2022-03-27 23:06:50|14737.2|14735.2|14740.5|14738.5|14741.4|14739.4|14737.2|14735.2|22
1648422420000|2022-03-27 23:07:00|14740.7|14738.7|14741.7|14739.7|14742.2|14740.2|14740|14738|5
1648422430000|2022-03-27 23:07:10|14741.8|14739.8|14741|14739|14742|14740|14740.7|14738.7|14
1648422440000|2022-03-27 23:07:20|14741.2|14739.2|14741|14739|14741.3|14739.3|14741|14739|4
1648422450000|2022-03-27 23:07:30|14741.2|14739.2|14741.7|14739.7|14741.8|14739.8|14741.2|14739.2|11
1648422460000|2022-03-27 23:07:40|14741.4|14739.4|14740.2|14738.2|14741.7|14739.7|14739.8|14737.8|10
1648422470000|2022-03-27 23:07:50|14739.7|14737.7|14738.5|14736.5|14739.7|14737.7|14738|14736|10
1648422480000|2022-03-27 23:08:00|14738.4|14736.4|14738.9|14736.9|14739.5|14737.5|14738.2|14736.2|4
1648422490000|2022-03-27 23:08:10|14739|14737|14738.9|14736.9|14739.3|14737.3|14738.5|14736.5|1
1648422500000|2022-03-27 23:08:20|14738.5|14736.5|14736.7|14734.7|14738.7|14736.7|14736.5|14734.5|22
1648422510000|2022-03-27 23:08:30|14736.5|14734.5|14735.2|14733.2|14736.5|14734.5|14734.8|14732.8|16
1648422520000|2022-03-27 23:08:40|14735.4|14733.4|14735.4|14733.4|14735.7|14733.7|14735|14733|6
1648422530000|2022-03-27 23:08:50|14735.5|14733.5|14736.4|14734.4|14736.5|14734.5|14735.5|14733.5|1
1648422540000|2022-03-27 23:09:00|14736.5|14734.5|14737.9|14735.9|14738|14736|14736.5|14734.5|4
1648422550000|2022-03-27 23:09:10|14737.8|14735.8|14736.7|14734.7|14737.8|14735.8|14736.3|14734.3|3
1648422560000|2022-03-27 23:09:20|14736.4|14734.4|14735.8|14733.8|14736.8|14734.8|14735|14733|8
1648422570000|2022-03-27 23:09:30|14735.9|14733.9|14737.2|14735.2|14737.2|14735.2|14735.8|14733.8|2
1648422580000|2022-03-27 23:09:40|14736.7|14734.7|14736.5|14734.5|14736.8|14734.8|14736.2|14734.2|1
1648422590000|2022-03-27 23:09:50|14736.4|14734.4|14736.5|14734.5|14736.9|14734.9|14736.2|14734.2|2
1648422600000|2022-03-27 23:10:00|14736.4|14734.4|14733.4|14731.4|14736.5|14734.5|14733.4|14731.4|13
1648422610000|2022-03-27 23:10:10|14732.9|14730.9|14730|14728|14733|14731|14729.5|14727.5|32
1648422620000|2022-03-27 23:10:20|14730.4|14728.4|14734.4|14732.4|14734.5|14732.5|14730.4|14728.4|12
1648422630000|2022-03-27 23:10:30|14734.5|14732.5|14732.5|14730.5|14735.4|14733.4|14732.5|14730.5|10
1648422640000|2022-03-27 23:10:40|14732.4|14730.4|14732.2|14730.2|14732.4|14730.4|14731|14729|3
1648422650000|2022-03-27 23:10:50|14731.9|14729.9|14730.9|14728.9|14731.9|14729.9|14730.9|14728.9|6
1648422660000|2022-03-27 23:11:00|14731.3|14729.3|14731.5|14729.5|14732|14730|14731|14729|9
1648422670000|2022-03-27 23:11:10|14731.4|14729.4|14733.4|14731.4|14734.3|14732.3|14731.4|14729.4|5
1648422680000|2022-03-27 23:11:20|14733.8|14731.8|14733.2|14731.2|14733.8|14731.8|14733|14731|10
1648422690000|2022-03-27 23:11:30|14732.5|14730.5|14732.9|14730.9|14733|14731|14732.2|14730.2|5
1648422700000|2022-03-27 23:11:40|14732.8|14730.8|14731.7|14729.7|14732.9|14730.9|14730.9|14728.9|16
1648422710000|2022-03-27 23:11:50|14731.9|14729.9|14731.7|14729.7|14732.2|14730.2|14731.7|14729.7|4
1648422720000|2022-03-27 23:12:00|14731.5|14729.5|14732.9|14730.9|14732.9|14730.9|14731.2|14729.2|16
1648422730000|2022-03-27 23:12:10|14733.2|14731.2|14731.7|14729.7|14733.5|14731.5|14731.7|14729.7|7
1648422740000|2022-03-27 23:12:20|14731.5|14729.5|14728.3|14726.3|14731.5|14729.5|14727.5|14725.5|60
1648422750000|2022-03-27 23:12:30|14728.2|14726.2|14731.3|14729.3|14731.3|14729.3|14728|14726|9
1648422760000|2022-03-27 23:12:40|14731.4|14729.4|14730.9|14728.9|14731.4|14729.4|14730.5|14728.5|7
1648422770000|2022-03-27 23:12:50|14730.8|14728.8|14731.2|14729.2|14731.4|14729.4|14730.8|14728.8|3
1648422780000|2022-03-27 23:13:00|14731|14729|14731.7|14729.7|14731.7|14729.7|14730.7|14728.7|3
1648422790000|2022-03-27 23:13:10|14731.9|14729.9|14732.4|14730.4|14732.4|14730.4|14731.9|14729.9|9
1648422800000|2022-03-27 23:13:20|14732.3|14730.3|14731.8|14729.8|14732.5|14730.5|14731.5|14729.5|7
1648422810000|2022-03-27 23:13:30|14731.7|14729.7|14732.2|14730.2|14732.2|14730.2|14731.7|14729.7|0
1648422820000|2022-03-27 23:13:40|14732.5|14730.5|14731.7|14729.7|14732.5|14730.5|14731.7|14729.7|9
1648422830000|2022-03-27 23:13:50|14731|14729|14731.7|14729.7|14731.7|14729.7|14730.7|14728.7|5
1648422840000|2022-03-27 23:14:00|14731.8|14729.8|14732.2|14730.2|14732.4|14730.4|14731.8|14729.8|1
1648422850000|2022-03-27 23:14:10|14732.3|14730.3|14732.2|14730.2|14732.4|14730.4|14732.2|14730.2|2
1648422860000|2022-03-27 23:14:20|14732|14730|14732.2|14730.2|14733|14731|14731.8|14729.8|5
1648422870000|2022-03-27 23:14:30|14732.3|14730.3|14732.2|14730.2|14732.5|14730.5|14731.8|14729.8|3
1648422880000|2022-03-27 23:14:40|14732.3|14730.3|14732.4|14730.4|14732.9|14730.9|14731.9|14729.9|2
1648422890000|2022-03-27 23:14:50|14732.5|14730.5|14733.7|14731.7|14734.3|14732.3|14732.4|14730.4|5
1648422900000|2022-03-27 23:15:00|14733.8|14731.8|14739.5|14737.5|14745|14743|14733.2|14731.2|109
1648422910000|2022-03-27 23:15:10|14739.7|14737.7|14737.9|14735.9|14739.9|14737.9|14737.2|14735.2|17
1648422920000|2022-03-27 23:15:20|14738|14736|14736.9|14734.9|14738|14736|14736.7|14734.7|8
1648422930000|2022-03-27 23:15:30|14737|14735|14737.5|14735.5|14737.5|14735.5|14736.9|14734.9|3
1648422940000|2022-03-27 23:15:40|14737.7|14735.7|14739.5|14737.5|14739.5|14737.5|14737.7|14735.7|10
1648422950000|2022-03-27 23:15:50|14739.3|14737.3|14739|14737|14739.5|14737.5|14738.8|14736.8|18
1648422960000|2022-03-27 23:16:00|14739.4|14737.4|14739|14737|14739.7|14737.7|14738.5|14736.5|6
1648422970000|2022-03-27 23:16:10|14738.9|14736.9|14739.2|14737.2|14739.8|14737.8|14738.7|14736.7|9
1648422980000|2022-03-27 23:16:20|14739.4|14737.4|14739.5|14737.5|14739.5|14737.5|14738.7|14736.7|10
1648422990000|2022-03-27 23:16:30|14740.8|14738.8|14740.7|14738.7|14740.8|14738.8|14740.7|14738.7|6
1648423000000|2022-03-27 23:16:40|14740.8|14738.8|14741.7|14739.7|14742.5|14740.5|14740.8|14738.8|11
1648423010000|2022-03-27 23:16:50|14741.5|14739.5|14742.8|14740.8|14742.8|14740.8|14741.2|14739.2|12
1648423020000|2022-03-27 23:17:00|14743.2|14741.2|14745.8|14743.8|14746.3|14744.3|14743.2|14741.2|41
1648423030000|2022-03-27 23:17:10|14745.7|14743.7|14746.3|14744.3|14746.5|14744.5|14745.5|14743.5|19
1648423040000|2022-03-27 23:17:20|14746.2|14744.2|14745|14743|14746.4|14744.4|14745|14743|10
1648423050000|2022-03-27 23:17:30|14745.3|14743.3|14745.4|14743.4|14746.3|14744.3|14745.3|14743.3|3
1648423060000|2022-03-27 23:17:40|14745.5|14743.5|14745.4|14743.4|14745.8|14743.8|14745.2|14743.2|6
1648423070000|2022-03-27 23:17:50|14745.5|14743.5|14747.5|14745.5|14747.5|14745.5|14745.2|14743.2|31
1648423080000|2022-03-27 23:18:00|14747.4|14745.4|14745|14743|14747.5|14745.5|14744.8|14742.8|9
1648423090000|2022-03-27 23:18:10|14744.9|14742.9|14742.9|14740.9|14744.9|14742.9|14742.9|14740.9|6
1648423100000|2022-03-27 23:18:20|14743|14741|14742.2|14740.2|14743.7|14741.7|14741.7|14739.7|14
1648423110000|2022-03-27 23:18:30|14742|14740|14741.2|14739.2|14742|14740|14741|14739|7
1648423120000|2022-03-27 23:18:40|14741.8|14739.8|14740.9|14738.9|14741.8|14739.8|14740.9|14738.9|6
1648423130000|2022-03-27 23:18:50|14740.7|14738.7|14740.5|14738.5|14740.7|14738.7|14740.4|14738.4|3
1648423140000|2022-03-27 23:19:00|14740.2|14738.2|14741.3|14739.3|14741.4|14739.4|14740.2|14738.2|5
1648423150000|2022-03-27 23:19:10|14741.7|14739.7|14743.4|14741.4|14743.4|14741.4|14741.7|14739.7|5
1648423160000|2022-03-27 23:19:20|14743.5|14741.5|14742.3|14740.3|14744.2|14742.2|14742.2|14740.2|3
1648423170000|2022-03-27 23:19:30|14742.7|14740.7|14742.2|14740.2|14742.8|14740.8|14742.2|14740.2|3
1648423180000|2022-03-27 23:19:40|14742|14740|14741.4|14739.4|14742|14740|14741.2|14739.2|1
1648423190000|2022-03-27 23:19:50|14740.8|14738.8|14740.4|14738.4|14740.8|14738.8|14740.4|14738.4|5
1648423200000|2022-03-27 23:20:00|14740.3|14738.3|14741|14739|14741|14739|14740.3|14738.3|3
1648423210000|2022-03-27 23:20:10|14741.2|14739.2|14741.2|14739.2|14741.4|14739.4|14741.2|14739.2|1
1648423220000|2022-03-27 23:20:20|14741|14739|14740.8|14738.8|14741.3|14739.3|14740.8|14738.8|1
1648423230000|2022-03-27 23:20:30|14740.7|14738.7|14740.7|14738.7|14740.8|14738.8|14740.5|14738.5|2
1648423240000|2022-03-27 23:20:40|14740.5|14738.5|14739.8|14737.8|14740.5|14738.5|14739.8|14737.8|9
1648423250000|2022-03-27 23:20:50|14740|14738|14740.4|14738.4|14740.5|14738.5|14740|14738|6
1648423260000|2022-03-27 23:21:00|14740.5|14738.5|14740.7|14738.7|14740.7|14738.7|14740.4|14738.4|0
1648423270000|2022-03-27 23:21:10|14740.8|14738.8|14743.8|14741.8|14743.8|14741.8|14740.5|14738.5|8
1648423280000|2022-03-27 23:21:20|14743.9|14741.9|14743.5|14741.5|14744.2|14742.2|14743.5|14741.5|14
1648423290000|2022-03-27 23:21:30|14743.4|14741.4|14744.2|14742.2|14744.4|14742.4|14743.2|14741.2|6
1648423300000|2022-03-27 23:21:40|14744.4|14742.4|14743.2|14741.2|14744.5|14742.5|14743.2|14741.2|10
1648423310000|2022-03-27 23:21:50|14743|14741|14742.4|14740.4|14743.3|14741.3|14742.3|14740.3|2
1648423320000|2022-03-27 23:22:00|14742.3|14740.3|14742.4|14740.4|14742.5|14740.5|14742.3|14740.3|0
1648423330000|2022-03-27 23:22:10|14741.7|14739.7|14740.7|14738.7|14741.7|14739.7|14740.7|14738.7|4
1648423340000|2022-03-27 23:22:20|14740.5|14738.5|14740.9|14738.9|14741.2|14739.2|14740.4|14738.4|3
1648423350000|2022-03-27 23:22:30|14741.2|14739.2|14740.3|14738.3|14741.2|14739.2|14740.3|14738.3|2
1648423360000|2022-03-27 23:22:40|14740.4|14738.4|14740.3|14738.3|14740.4|14738.4|14740.2|14738.2|1
1648423370000|2022-03-27 23:22:50|14740.4|14738.4|14740.3|14738.3|14740.4|14738.4|14740.3|14738.3|0
1648423380000|2022-03-27 23:23:00|14740.4|14738.4|14741.4|14739.4|14741.4|14739.4|14740.4|14738.4|6
1648423390000|2022-03-27 23:23:10|14741.2|14739.2|14741.3|14739.3|14741.3|14739.3|14741.2|14739.2|1
1648423410000|2022-03-27 23:23:30|14741.4|14739.4|14741.9|14739.9|14741.9|14739.9|14741.4|14739.4|1
1648423420000|2022-03-27 23:23:40|14741.8|14739.8|14741.8|14739.8|14742.2|14740.2|14741.8|14739.8|1
1648423430000|2022-03-27 23:23:50|14742.2|14740.2|14741.8|14739.8|14742.3|14740.3|14741.8|14739.8|2
1648423440000|2022-03-27 23:24:00|14742|14740|14744.8|14742.8|14744.9|14742.9|14742|14740|11
1648423450000|2022-03-27 23:24:10|14744.9|14742.9|14744.5|14742.5|14745.2|14743.2|14744.2|14742.2|7
1648423460000|2022-03-27 23:24:20|14744.4|14742.4|14744|14742|14744.5|14742.5|14743.5|14741.5|3
1648423470000|2022-03-27 23:24:30|14743.9|14741.9|14741.8|14739.8|14744.2|14742.2|14741.8|14739.8|11
1648423480000|2022-03-27 23:24:40|14741.9|14739.9|14741.8|14739.8|14742.3|14740.3|14741.8|14739.8|2
1648423490000|2022-03-27 23:24:50|14741.9|14739.9|14741.7|14739.7|14741.9|14739.9|14741.7|14739.7|4
1648423500000|2022-03-27 23:25:00|14741.8|14739.8|14740.7|14738.7|14741.9|14739.9|14740.7|14738.7|6
1648423510000|2022-03-27 23:25:10|14740.4|14738.4|14739.5|14737.5|14740.7|14738.7|14737.3|14735.3|20
1648423520000|2022-03-27 23:25:20|14739.4|14737.4|14739.2|14737.2|14739.7|14737.7|14738.8|14736.8|2
1648423530000|2022-03-27 23:25:30|14739.3|14737.3|14739.4|14737.4|14739.4|14737.4|14739.2|14737.2|0
1648423550000|2022-03-27 23:25:50|14739.5|14737.5|14739.4|14737.4|14739.8|14737.8|14738.9|14736.9|7
1648423560000|2022-03-27 23:26:00|14739.3|14737.3|14739.4|14737.4|14739.4|14737.4|14739.3|14737.3|1
1648423570000|2022-03-27 23:26:10|14739.3|14737.3|14739.3|14737.3|14739.3|14737.3|14739.3|14737.3|0
1648423580000|2022-03-27 23:26:20|14739.4|14737.4|14739.5|14737.5|14739.7|14737.7|14739.4|14737.4|2
1648423590000|2022-03-27 23:26:30|14739.4|14737.4|14739.3|14737.3|14739.4|14737.4|14739.3|14737.3|0
1648423600000|2022-03-27 23:26:40|14737.8|14735.8|14738.2|14736.2|14738.3|14736.3|14736.8|14734.8|19
1648423610000|2022-03-27 23:26:50|14738.3|14736.3|14739.9|14737.9|14739.9|14737.9|14738|14736|7
1648423620000|2022-03-27 23:27:00|14739.8|14737.8|14741.3|14739.3|14741.3|14739.3|14739|14737|3
1648423630000|2022-03-27 23:27:10|14741.2|14739.2|14741.3|14739.3|14741.3|14739.3|14740.7|14738.7|3
1648423640000|2022-03-27 23:27:20|14741.2|14739.2|14740.7|14738.7|14741.3|14739.3|14740.4|14738.4|2
1648423650000|2022-03-27 23:27:30|14740.5|14738.5|14739.7|14737.7|14740.5|14738.5|14739.5|14737.5|2
1648423660000|2022-03-27 23:27:40|14739.5|14737.5|14739.5|14737.5|14739.7|14737.7|14739.4|14737.4|0
1648423670000|2022-03-27 23:27:50|14739.7|14737.7|14738.7|14736.7|14739.7|14737.7|14738.3|14736.3|3
1648423680000|2022-03-27 23:28:00|14738.8|14736.8|14739.9|14737.9|14739.9|14737.9|14738.7|14736.7|7
1648423690000|2022-03-27 23:28:10|14739.8|14737.8|14739.7|14737.7|14739.9|14737.9|14739.5|14737.5|0
1648423700000|2022-03-27 23:28:20|14739.5|14737.5|14740|14738|14740.4|14738.4|14739.5|14737.5|5
1648423710000|2022-03-27 23:28:30|14740.2|14738.2|14741.4|14739.4|14741.7|14739.7|14740.2|14738.2|6
1648423720000|2022-03-27 23:28:40|14740.8|14738.8|14741.3|14739.3|14742|14740|14740.8|14738.8|7
1648423730000|2022-03-27 23:28:50|14741.4|14739.4|14740.8|14738.8|14741.4|14739.4|14740.7|14738.7|0
1648423740000|2022-03-27 23:29:00|14740.7|14738.7|14741.7|14739.7|14741.8|14739.8|14740.7|14738.7|6
1648423750000|2022-03-27 23:29:10|14741.3|14739.3|14741.7|14739.7|14741.7|14739.7|14741.3|14739.3|3
1648423760000|2022-03-27 23:29:20|14741.8|14739.8|14741.8|14739.8|14741.8|14739.8|14741.7|14739.7|1
1648423770000|2022-03-27 23:29:30|14741.7|14739.7|14740.3|14738.3|14741.7|14739.7|14740.3|14738.3|5
1648423780000|2022-03-27 23:29:40|14740.7|14738.7|14741.3|14739.3|14741.5|14739.5|14740.7|14738.7|9
1648423790000|2022-03-27 23:29:50|14741.2|14739.2|14741.2|14739.2|14741.2|14739.2|14740.9|14738.9|0
1648423800000|2022-03-27 23:30:00|14741|14739|14741.4|14739.4|14741.4|14739.4|14741|14739|8
1648423810000|2022-03-27 23:30:10|14741.9|14739.9|14744.2|14742.2|14744.8|14742.8|14741.8|14739.8|21
1648423820000|2022-03-27 23:30:20|14743.5|14741.5|14743.2|14741.2|14743.7|14741.7|14742.9|14740.9|8
1648423830000|2022-03-27 23:30:30|14743|14741|14742.3|14740.3|14743|14741|14742|14740|12
1648423840000|2022-03-27 23:30:40|14742.8|14740.8|14742.7|14740.7|14742.9|14740.9|14742.2|14740.2|13
1648423850000|2022-03-27 23:30:50|14742.4|14740.4|14741.7|14739.7|14742.4|14740.4|14741.2|14739.2|8
1648423860000|2022-03-27 23:31:00|14741.8|14739.8|14738.9|14736.9|14741.9|14739.9|14738.9|14736.9|13
1648423870000|2022-03-27 23:31:10|14738.8|14736.8|14738.5|14736.5|14739|14737|14738.2|14736.2|12
1648423880000|2022-03-27 23:31:20|14738.7|14736.7|14738.7|14736.7|14738.9|14736.9|14738.2|14736.2|9
1648423890000|2022-03-27 23:31:30|14738.5|14736.5|14739.2|14737.2|14739.4|14737.4|14738.4|14736.4|4
1648423900000|2022-03-27 23:31:40|14739.3|14737.3|14739|14737|14739.3|14737.3|14738.8|14736.8|0
1648423910000|2022-03-27 23:31:50|14738.9|14736.9|14738.8|14736.8|14739.2|14737.2|14738.5|14736.5|6
1648423920000|2022-03-27 23:32:00|14738.7|14736.7|14737.9|14735.9|14738.7|14736.7|14737.7|14735.7|4
1648423930000|2022-03-27 23:32:10|14738.2|14736.2|14735|14733|14738.2|14736.2|14734.2|14732.2|32
1648423940000|2022-03-27 23:32:20|14734.9|14732.9|14734.4|14732.4|14735.2|14733.2|14733.7|14731.7|30
1648423950000|2022-03-27 23:32:30|14734.2|14732.2|14734.5|14732.5|14734.8|14732.8|14734.2|14732.2|14
1648423960000|2022-03-27 23:32:40|14734.4|14732.4|14733.7|14731.7|14735|14733|14733.7|14731.7|15
1648423970000|2022-03-27 23:32:50|14733.8|14731.8|14734.2|14732.2|14734.5|14732.5|14733.8|14731.8|2
1648423980000|2022-03-27 23:33:00|14734.5|14732.5|14735|14733|14735.5|14733.5|14733.7|14731.7|13
1648423990000|2022-03-27 23:33:10|14734.9|14732.9|14735.4|14733.4|14735.4|14733.4|14734.9|14732.9|2
1648424000000|2022-03-27 23:33:20|14735.5|14733.5|14735.3|14733.3|14735.5|14733.5|14735.3|14733.3|0
1648424010000|2022-03-27 23:33:30|14736|14734|14736.5|14734.5|14736.7|14734.7|14736|14734|16
1648424020000|2022-03-27 23:33:40|14735.8|14733.8|14735|14733|14735.8|14733.8|14735|14733|8
1648424030000|2022-03-27 23:33:50|14735.2|14733.2|14734.2|14732.2|14735.2|14733.2|14733.4|14731.4|24
1648424040000|2022-03-27 23:34:00|14734|14732|14735.7|14733.7|14735.7|14733.7|14734|14732|1
1648424050000|2022-03-27 23:34:10|14735.9|14733.9|14735|14733|14735.9|14733.9|14734.9|14732.9|0
1648424060000|2022-03-27 23:34:20|14735.2|14733.2|14733.9|14731.9|14735.2|14733.2|14733.7|14731.7|7
1648424070000|2022-03-27 23:34:30|14734.3|14732.3|14735.2|14733.2|14735.2|14733.2|14734.3|14732.3|5
1648424080000|2022-03-27 23:34:40|14735.3|14733.3|14737.2|14735.2|14737.7|14735.7|14735.3|14733.3|8
1648424090000|2022-03-27 23:34:50|14737|14735|14737.5|14735.5|14737.8|14735.8|14736.9|14734.9|1
1648424100000|2022-03-27 23:35:00|14737.4|14735.4|14737.2|14735.2|14737.5|14735.5|14736.9|14734.9|0
1648424110000|2022-03-27 23:35:10|14737|14735|14737.4|14735.4|14737.4|14735.4|14737|14735|1
1648424120000|2022-03-27 23:35:20|14737.5|14735.5|14736.8|14734.8|14737.7|14735.7|14736.8|14734.8|2
1648424130000|2022-03-27 23:35:30|14736.7|14734.7|14735.8|14733.8|14737.5|14735.5|14735.8|14733.8|9
1648424140000|2022-03-27 23:35:40|14735.9|14733.9|14735.5|14733.5|14736|14734|14735.3|14733.3|5
1648424150000|2022-03-27 23:35:50|14735.7|14733.7|14735.5|14733.5|14735.7|14733.7|14735.3|14733.3|2
1648424160000|2022-03-27 23:36:00|14735.4|14733.4|14736.3|14734.3|14736.7|14734.7|14735.3|14733.3|4
1648424170000|2022-03-27 23:36:10|14736.4|14734.4|14736.2|14734.2|14736.5|14734.5|14736.2|14734.2|2
1648424180000|2022-03-27 23:36:20|14736.3|14734.3|14736.7|14734.7|14736.7|14734.7|14736.2|14734.2|1
1648424190000|2022-03-27 23:36:30|14736.3|14734.3|14736.2|14734.2|14736.7|14734.7|14736|14734|5
1648424200000|2022-03-27 23:36:40|14735.9|14733.9|14736.7|14734.7|14736.7|14734.7|14735.9|14733.9|4
1648424210000|2022-03-27 23:36:50|14736.8|14734.8|14737.4|14735.4|14737.7|14735.7|14736.8|14734.8|5
1648424220000|2022-03-27 23:37:00|14737.3|14735.3|14737.7|14735.7|14737.9|14735.9|14737.2|14735.2|1
1648424230000|2022-03-27 23:37:10|14738.2|14736.2|14738.3|14736.3|14738.4|14736.4|14738.2|14736.2|2
1648424240000|2022-03-27 23:37:20|14738.2|14736.2|14738.8|14736.8|14738.8|14736.8|14738.2|14736.2|2
1648424250000|2022-03-27 23:37:30|14738.7|14736.7|14738.5|14736.5|14739|14737|14738.5|14736.5|0
1648424260000|2022-03-27 23:37:40|14738.7|14736.7|14738.5|14736.5|14738.8|14736.8|14738.5|14736.5|0
1648424270000|2022-03-27 23:37:50|14738.7|14736.7|14739.2|14737.2|14739.2|14737.2|14738.5|14736.5|3
1648424280000|2022-03-27 23:38:00|14739.4|14737.4|14739.5|14737.5|14739.5|14737.5|14739.3|14737.3|1
1648424290000|2022-03-27 23:38:10|14739.3|14737.3|14739.4|14737.4|14739.5|14737.5|14739.3|14737.3|0
1648424300000|2022-03-27 23:38:20|14739.5|14737.5|14739.4|14737.4|14739.5|14737.5|14739.3|14737.3|0
1648424310000|2022-03-27 23:38:30|14739.3|14737.3|14739.5|14737.5|14739.7|14737.7|14739.3|14737.3|3
1648424320000|2022-03-27 23:38:40|14739.4|14737.4|14738.8|14736.8|14739.5|14737.5|14738.7|14736.7|2
1648424330000|2022-03-27 23:38:50|14738.7|14736.7|14738.7|14736.7|14738.8|14736.8|14738.7|14736.7|2
1648424340000|2022-03-27 23:39:00|14738.4|14736.4|14739|14737|14739.2|14737.2|14738.2|14736.2|7
1648424350000|2022-03-27 23:39:10|14738.7|14736.7|14738.2|14736.2|14739.2|14737.2|14738.2|14736.2|5
1648424360000|2022-03-27 23:39:20|14738.7|14736.7|14738.3|14736.3|14738.9|14736.9|14738.3|14736.3|9
1648424370000|2022-03-27 23:39:30|14738.2|14736.2|14734.3|14732.3|14738.2|14736.2|14733.8|14731.8|39
1648424380000|2022-03-27 23:39:40|14734.9|14732.9|14734.4|14732.4|14734.9|14732.9|14732.8|14730.8|28
1648424390000|2022-03-27 23:39:50|14733.5|14731.5|14734.9|14732.9|14735|14733|14733.5|14731.5|8
1648424400000|2022-03-27 23:40:00|14734.8|14732.8|14733.4|14731.4|14735.2|14733.2|14733.4|14731.4|7
1648424410000|2022-03-27 23:40:10|14733.3|14731.3|14732.8|14730.8|14733.3|14731.3|14732.8|14730.8|3
1648424420000|2022-03-27 23:40:20|14732.7|14730.7|14732.5|14730.5|14732.7|14730.7|14731.8|14729.8|14
1648424430000|2022-03-27 23:40:30|14732.4|14730.4|14730.9|14728.9|14732.7|14730.7|14730.9|14728.9|14
1648424440000|2022-03-27 23:40:40|14730.8|14728.8|14730.9|14728.9|14731|14729|14730.7|14728.7|13
1648424450000|2022-03-27 23:40:50|14731|14729|14733.8|14731.8|14733.8|14731.8|14731|14729|11
1648424460000|2022-03-27 23:41:00|14733.7|14731.7|14733.8|14731.8|14733.9|14731.9|14733.5|14731.5|2
1648424470000|2022-03-27 23:41:10|14733.7|14731.7|14733|14731|14733.7|14731.7|14732.8|14730.8|3
1648424480000|2022-03-27 23:41:20|14732.9|14730.9|14733.5|14731.5|14733.9|14731.9|14732.9|14730.9|3
1648424490000|2022-03-27 23:41:30|14733.7|14731.7|14733.4|14731.4|14733.7|14731.7|14732.9|14730.9|2
1648424500000|2022-03-27 23:41:40|14734.3|14732.3|14734.5|14732.5|14734.5|14732.5|14734.3|14732.3|17
1648424510000|2022-03-27 23:41:50|14734.7|14732.7|14735|14733|14735.9|14733.9|14734.7|14732.7|15
1648424520000|2022-03-27 23:42:00|14734.9|14732.9|14736.4|14734.4|14736.4|14734.4|14734.9|14732.9|3
1648424530000|2022-03-27 23:42:10|14736.5|14734.5|14738.9|14736.9|14738.9|14736.9|14736.5|14734.5|10
1648424540000|2022-03-27 23:42:20|14739|14737|14736.9|14734.9|14739.3|14737.3|14736.9|14734.9|17
1648424550000|2022-03-27 23:42:30|14737.2|14735.2|14736.2|14734.2|14737.2|14735.2|14735.8|14733.8|2
1648424560000|2022-03-27 23:42:40|14736.3|14734.3|14736.2|14734.2|14736.3|14734.3|14735.8|14733.8|0
1648424570000|2022-03-27 23:42:50|14736.3|14734.3|14736.7|14734.7|14737.2|14735.2|14736.3|14734.3|3
1648424580000|2022-03-27 23:43:00|14736.8|14734.8|14736.9|14734.9|14737|14735|14736.5|14734.5|0
1648424590000|2022-03-27 23:43:10|14737|14735|14736.8|14734.8|14737.4|14735.4|14736.7|14734.7|2
1648424600000|2022-03-27 23:43:20|14736.9|14734.9|14735.2|14733.2|14736.9|14734.9|14735.2|14733.2|6
1648424610000|2022-03-27 23:43:30|14733.9|14731.9|14734.4|14732.4|14734.7|14732.7|14733.8|14731.8|14
1648424620000|2022-03-27 23:43:40|14734.5|14732.5|14734|14732|14734.7|14732.7|14733.8|14731.8|2
1648424630000|2022-03-27 23:43:50|14733.9|14731.9|14733.5|14731.5|14734|14732|14733.3|14731.3|5
1648424640000|2022-03-27 23:44:00|14733.7|14731.7|14734.2|14732.2|14734.2|14732.2|14733.7|14731.7|1
1648424650000|2022-03-27 23:44:10|14734|14732|14734.2|14732.2|14734.3|14732.3|14732.7|14730.7|9
1648424660000|2022-03-27 23:44:20|14733.9|14731.9|14734.9|14732.9|14734.9|14732.9|14733.4|14731.4|15
1648424670000|2022-03-27 23:44:30|14736|14734|14734.4|14732.4|14736|14734|14733.9|14731.9|8
1648424680000|2022-03-27 23:44:40|14734.3|14732.3|14735.5|14733.5|14735.5|14733.5|14734.3|14732.3|4
1648424690000|2022-03-27 23:44:50|14735.7|14733.7|14735.4|14733.4|14736.4|14734.4|14735.2|14733.2|16
1648424700000|2022-03-27 23:45:00|14734.2|14732.2|14734.2|14732.2|14734.3|14732.3|14731.4|14729.4|22
1648424710000|2022-03-27 23:45:10|14734.7|14732.7|14734.2|14732.2|14734.8|14732.8|14733.9|14731.9|4
1648424720000|2022-03-27 23:45:20|14734|14732|14731.7|14729.7|14734|14732|14731.7|14729.7|12
1648424730000|2022-03-27 23:45:30|14731.5|14729.5|14733.2|14731.2|14733.2|14731.2|14731.4|14729.4|6
1648424740000|2022-03-27 23:45:40|14733.3|14731.3|14732.4|14730.4|14733.9|14731.9|14732.4|14730.4|6
1648424750000|2022-03-27 23:45:50|14732.5|14730.5|14732.4|14730.4|14732.9|14730.9|14731.7|14729.7|5
1648424760000|2022-03-27 23:46:00|14732.3|14730.3|14731.9|14729.9|14732.8|14730.8|14731.9|14729.9|3
1648424770000|2022-03-27 23:46:10|14731.8|14729.8|14732.9|14730.9|14732.9|14730.9|14731.7|14729.7|3
1648424780000|2022-03-27 23:46:20|14732.8|14730.8|14732.4|14730.4|14732.9|14730.9|14732|14730|1
1648424790000|2022-03-27 23:46:30|14732.5|14730.5|14732.8|14730.8|14733.2|14731.2|14732.5|14730.5|1
1648424800000|2022-03-27 23:46:40|14732.5|14730.5|14732.9|14730.9|14732.9|14730.9|14732.5|14730.5|0
1648424810000|2022-03-27 23:46:50|14733|14731|14732.9|14730.9|14733|14731|14732.8|14730.8|0
1648424820000|2022-03-27 23:47:00|14732.8|14730.8|14734.2|14732.2|14734.3|14732.3|14732.5|14730.5|8
1648424830000|2022-03-27 23:47:10|14734.3|14732.3|14735.2|14733.2|14735.5|14733.5|14734.2|14732.2|3
1648424840000|2022-03-27 23:47:20|14735.3|14733.3|14734.7|14732.7|14735.3|14733.3|14734.2|14732.2|1
1648424850000|2022-03-27 23:47:30|14734.8|14732.8|14733.5|14731.5|14735.4|14733.4|14732.9|14730.9|9
1648424860000|2022-03-27 23:47:40|14733.7|14731.7|14734.9|14732.9|14735|14733|14733.7|14731.7|0
1648424870000|2022-03-27 23:47:50|14735|14733|14734.9|14732.9|14735.5|14733.5|14734.8|14732.8|1
1648424880000|2022-03-27 23:48:00|14735|14733|14736.3|14734.3|14736.3|14734.3|14735|14733|8
1648424890000|2022-03-27 23:48:10|14736.2|14734.2|14733.7|14731.7|14736.2|14734.2|14733.4|14731.4|2
1648424900000|2022-03-27 23:48:20|14733.5|14731.5|14732.4|14730.4|14734.2|14732.2|14732.4|14730.4|6
1648424910000|2022-03-27 23:48:30|14732.3|14730.3|14732.5|14730.5|14732.5|14730.5|14732.2|14730.2|8
1648424920000|2022-03-27 23:48:40|14732.4|14730.4|14732.9|14730.9|14732.9|14730.9|14732.4|14730.4|0
1648424930000|2022-03-27 23:48:50|14732.8|14730.8|14733.7|14731.7|14733.7|14731.7|14732.8|14730.8|0
1648424940000|2022-03-27 23:49:00|14733.5|14731.5|14733.3|14731.3|14733.5|14731.5|14732.5|14730.5|2
1648424950000|2022-03-27 23:49:10|14733.2|14731.2|14733.7|14731.7|14733.7|14731.7|14732.8|14730.8|1
1648424960000|2022-03-27 23:49:20|14733.9|14731.9|14733.9|14731.9|14734|14732|14733.8|14731.8|1
1648424970000|2022-03-27 23:49:30|14733.8|14731.8|14733.8|14731.8|14733.9|14731.9|14733.5|14731.5|1
1648424980000|2022-03-27 23:49:40|14733.9|14731.9|14734.4|14732.4|14735.4|14733.4|14733.9|14731.9|4
1648424990000|2022-03-27 23:49:50|14734.2|14732.2|14734.2|14732.2|14734.3|14732.3|14733.5|14731.5|1
1648425000000|2022-03-27 23:50:00|14733.7|14731.7|14734.3|14732.3|14734.4|14732.4|14733.5|14731.5|0
1648425010000|2022-03-27 23:50:10|14734.4|14732.4|14734.8|14732.8|14735.7|14733.7|14734.4|14732.4|5
1648425020000|2022-03-27 23:50:20|14734.9|14732.9|14734.8|14732.8|14735.2|14733.2|14734.5|14732.5|2
1648425030000|2022-03-27 23:50:30|14734.9|14732.9|14735.4|14733.4|14735.4|14733.4|14734.9|14732.9|0
1648425040000|2022-03-27 23:50:40|14735.3|14733.3|14733.5|14731.5|14735.3|14733.3|14733.4|14731.4|2
1648425050000|2022-03-27 23:50:50|14733.7|14731.7|14733.7|14731.7|14734|14732|14733.7|14731.7|4
1648425060000|2022-03-27 23:51:00|14733.5|14731.5|14734|14732|14734.3|14732.3|14732.8|14730.8|7
1648425070000|2022-03-27 23:51:10|14734.2|14732.2|14734.7|14732.7|14734.8|14732.8|14733.9|14731.9|1
1648425080000|2022-03-27 23:51:20|14734.8|14732.8|14735.3|14733.3|14735.8|14733.8|14734.8|14732.8|4
1648425090000|2022-03-27 23:51:30|14735.2|14733.2|14734.7|14732.7|14735.2|14733.2|14734.4|14732.4|7
1648425100000|2022-03-27 23:51:40|14734.2|14732.2|14733.7|14731.7|14734.2|14732.2|14733.5|14731.5|2
1648425110000|2022-03-27 23:51:50|14733.8|14731.8|14733.9|14731.9|14733.9|14731.9|14733.8|14731.8|0
1648425120000|2022-03-27 23:52:00|14734|14732|14733.8|14731.8|14734.2|14732.2|14733.8|14731.8|0
1648425130000|2022-03-27 23:52:10|14733.9|14731.9|14734|14732|14734.2|14732.2|14733.9|14731.9|0
1648425140000|2022-03-27 23:52:20|14733.9|14731.9|14734.2|14732.2|14734.2|14732.2|14733.9|14731.9|0
1648425150000|2022-03-27 23:52:30|14734.3|14732.3|14734.2|14732.2|14735|14733|14734.2|14732.2|2
1648425160000|2022-03-27 23:52:40|14734.3|14732.3|14734.4|14732.4|14734.5|14732.5|14734.2|14732.2|0
1648425170000|2022-03-27 23:52:50|14734.3|14732.3|14734.4|14732.4|14734.4|14732.4|14734.2|14732.2|1
1648425180000|2022-03-27 23:53:00|14734.3|14732.3|14734|14732|14734.9|14732.9|14734|14732|5
1648425190000|2022-03-27 23:53:10|14734.2|14732.2|14735.2|14733.2|14735.7|14733.7|14734.2|14732.2|4
1648425200000|2022-03-27 23:53:20|14735.3|14733.3|14735.3|14733.3|14735.4|14733.4|14735.3|14733.3|0
1648425210000|2022-03-27 23:53:30|14734.7|14732.7|14735.2|14733.2|14735.7|14733.7|14734.5|14732.5|8
1648425220000|2022-03-27 23:53:40|14735.3|14733.3|14735.8|14733.8|14735.8|14733.8|14735.2|14733.2|0
1648425230000|2022-03-27 23:53:50|14735.9|14733.9|14735.3|14733.3|14736.4|14734.4|14735|14733|3
1648425240000|2022-03-27 23:54:00|14734.7|14732.7|14735.8|14733.8|14735.8|14733.8|14734.7|14732.7|9
1648425250000|2022-03-27 23:54:10|14735.7|14733.7|14734.9|14732.9|14735.7|14733.7|14734.8|14732.8|3
1648425260000|2022-03-27 23:54:20|14735.3|14733.3|14735.2|14733.2|14735.8|14733.8|14734.7|14732.7|10
1648425270000|2022-03-27 23:54:30|14735.3|14733.3|14735.3|14733.3|14735.3|14733.3|14735.2|14733.2|0
1648425280000|2022-03-27 23:54:40|14735.2|14733.2|14735.3|14733.3|14735.3|14733.3|14735.2|14733.2|0
1648425290000|2022-03-27 23:54:50|14735.4|14733.4|14735.7|14733.7|14735.7|14733.7|14735.3|14733.3|0
1648425300000|2022-03-27 23:55:00|14735.5|14733.5|14735.7|14733.7|14735.7|14733.7|14735.5|14733.5|0
1648425310000|2022-03-27 23:55:10|14735.5|14733.5|14735|14733|14735.5|14733.5|14734.7|14732.7|0
1648425320000|2022-03-27 23:55:20|14734.9|14732.9|14734.8|14732.8|14734.9|14732.9|14734.3|14732.3|2
1648425330000|2022-03-27 23:55:30|14734.7|14732.7|14735.2|14733.2|14735.3|14733.3|14734.7|14732.7|0
1648425340000|2022-03-27 23:55:40|14734.9|14732.9|14734.8|14732.8|14735.2|14733.2|14734.8|14732.8|0
1648425350000|2022-03-27 23:55:50|14735.3|14733.3|14734.9|14732.9|14735.3|14733.3|14734.9|14732.9|7
1648425360000|2022-03-27 23:56:00|14735|14733|14734|14732|14735|14733|14733.7|14731.7|3
1648425370000|2022-03-27 23:56:10|14734.2|14732.2|14733.8|14731.8|14734.5|14732.5|14733.8|14731.8|2
1648425380000|2022-03-27 23:56:20|14733.9|14731.9|14734.5|14732.5|14734.9|14732.9|14733.9|14731.9|5
1648425390000|2022-03-27 23:56:30|14734.4|14732.4|14734.7|14732.7|14735|14733|14734.4|14732.4|2
1648425400000|2022-03-27 23:56:40|14734.5|14732.5|14733.4|14731.4|14734.7|14732.7|14733.4|14731.4|2
1648425410000|2022-03-27 23:56:50|14733.3|14731.3|14732.9|14730.9|14733.9|14731.9|14732.8|14730.8|1
1648425420000|2022-03-27 23:57:00|14732.8|14730.8|14730.8|14728.8|14732.8|14730.8|14730.7|14728.7|23
1648425430000|2022-03-27 23:57:10|14730.7|14728.7|14731.7|14729.7|14732.2|14730.2|14730.7|14728.7|12
1648425440000|2022-03-27 23:57:20|14731|14729|14729.3|14727.3|14731.5|14729.5|14729.3|14727.3|19
1648425450000|2022-03-27 23:57:30|14729.2|14727.2|14728.4|14726.4|14729.2|14727.2|14728.2|14726.2|26
1648425460000|2022-03-27 23:57:40|14728.2|14726.2|14724.4|14722.4|14729.4|14727.4|14724.2|14722.2|100
1648425470000|2022-03-27 23:57:50|14724.5|14722.5|14724.9|14722.9|14725.2|14723.2|14724|14722|35
1648425480000|2022-03-27 23:58:00|14724.8|14722.8|14726.2|14724.2|14726.2|14724.2|14723.4|14721.4|23
1648425490000|2022-03-27 23:58:10|14726.4|14724.4|14728.4|14726.4|14728.5|14726.5|14726.4|14724.4|23
1648425500000|2022-03-27 23:58:20|14728.3|14726.3|14727.5|14725.5|14729.2|14727.2|14727.5|14725.5|7
1648425510000|2022-03-27 23:58:30|14727.2|14725.2|14727.5|14725.5|14727.5|14725.5|14726.5|14724.5|10
1648425520000|2022-03-27 23:58:40|14727.9|14725.9|14727.5|14725.5|14728.5|14726.5|14727|14725|16
1648425530000|2022-03-27 23:58:50|14727.7|14725.7|14727.5|14725.5|14728.3|14726.3|14727|14725|4
1648425540000|2022-03-27 23:59:00|14727.7|14725.7|14727|14725|14727.7|14725.7|14727|14725|6
1648425550000|2022-03-27 23:59:10|14727.2|14725.2|14724.7|14722.7|14727.4|14725.4|14724.7|14722.7|11
1648425560000|2022-03-27 23:59:20|14724.5|14722.5|14724.3|14722.3|14725.2|14723.2|14722.9|14720.9|39
1648425570000|2022-03-27 23:59:30|14724.2|14722.2|14726.7|14724.7|14726.8|14724.8|14724.2|14722.2|7
1648425580000|2022-03-27 23:59:40|14726.9|14724.9|14725.4|14723.4|14727.2|14725.2|14724.9|14722.9|5
1648425590000|2022-03-27 23:59:50|14725.3|14723.3|14723|14721|14725.9|14723.9|14722.9|14720.9|13
1648425600000|2022-03-28 00:00:00|14722.9|14720.9|14719.7|14717.7|14723.4|14721.4|14719.3|14717.3|85
1648425610000|2022-03-28 00:00:10|14719.5|14717.5|14717.9|14715.9|14719.7|14717.7|14716.8|14714.8|48
1648425620000|2022-03-28 00:00:20|14718|14716|14717.9|14715.9|14719.4|14717.4|14717.4|14715.4|18
1648425630000|2022-03-28 00:00:30|14717.8|14715.8|14718.4|14716.4|14718.7|14716.7|14717.5|14715.5|9
1648425640000|2022-03-28 00:00:40|14718.2|14716.2|14718.4|14716.4|14718.9|14716.9|14717.8|14715.8|12
1648425650000|2022-03-28 00:00:50|14718.7|14716.7|14717.4|14715.4|14718.9|14716.9|14717.3|14715.3|10
1648425660000|2022-03-28 00:01:00|14717.3|14715.3|14715.4|14713.4|14717.7|14715.7|14715.3|14713.3|29
1648425670000|2022-03-28 00:01:10|14715.5|14713.5|14714.8|14712.8|14715.9|14713.9|14714.8|14712.8|14
1648425680000|2022-03-28 00:01:20|14714.5|14712.5|14711.9|14709.9|14714.5|14712.5|14708.3|14706.3|214
1648425690000|2022-03-28 00:01:30|14711.7|14709.7|14711.5|14709.5|14712.3|14710.3|14711.3|14709.3|14
1648425700000|2022-03-28 00:01:40|14711.2|14709.2|14711.2|14709.2|14711.9|14709.9|14710.8|14708.8|16
1648425710000|2022-03-28 00:01:50|14711|14709|14712|14710|14712.2|14710.2|14710.2|14708.2|19
1648425720000|2022-03-28 00:02:00|14712.4|14710.4|14711|14709|14712.7|14710.7|14710.8|14708.8|22
1648425730000|2022-03-28 00:02:10|14710.8|14708.8|14711.2|14709.2|14711.2|14709.2|14708.7|14706.7|20
1648425740000|2022-03-28 00:02:20|14710.2|14708.2|14711.2|14709.2|14711.2|14709.2|14710.2|14708.2|6
1648425750000|2022-03-28 00:02:30|14710.9|14708.9|14711.8|14709.8|14711.8|14709.8|14710.2|14708.2|17
1648425760000|2022-03-28 00:02:40|14711.4|14709.4|14708.8|14706.8|14711.8|14709.8|14708.8|14706.8|30
1648425770000|2022-03-28 00:02:50|14708.9|14706.9|14710.5|14708.5|14710.7|14708.7|14707.3|14705.3|45
1648425780000|2022-03-28 00:03:00|14710.4|14708.4|14710.3|14708.3|14710.5|14708.5|14709.3|14707.3|6
1648425790000|2022-03-28 00:03:10|14710.4|14708.4|14711.2|14709.2|14711.3|14709.3|14710.2|14708.2|13
1648425800000|2022-03-28 00:03:20|14711|14709|14710.3|14708.3|14711.2|14709.2|14710|14708|6
1648425810000|2022-03-28 00:03:30|14709.9|14707.9|14710.5|14708.5|14711.4|14709.4|14709.9|14707.9|18
1648425820000|2022-03-28 00:03:40|14710.7|14708.7|14710.7|14708.7|14711.3|14709.3|14710|14708|11
1648425830000|2022-03-28 00:03:50|14710.5|14708.5|14710.5|14708.5|14711|14709|14709.9|14707.9|4
1648425840000|2022-03-28 00:04:00|14710.7|14708.7|14710.2|14708.2|14710.9|14708.9|14709.9|14707.9|9
1648425850000|2022-03-28 00:04:10|14710.3|14708.3|14710.9|14708.9|14711.3|14709.3|14710.3|14708.3|7
1648425860000|2022-03-28 00:04:20|14711|14709|14713.2|14711.2|14713.2|14711.2|14710.8|14708.8|32
1648425870000|2022-03-28 00:04:30|14713.3|14711.3|14712.2|14710.2|14713.3|14711.3|14709.2|14707.2|44
1648425880000|2022-03-28 00:04:40|14711.2|14709.2|14710.2|14708.2|14711.4|14709.4|14709.9|14707.9|7
1648425890000|2022-03-28 00:04:50|14710|14708|14709.9|14707.9|14710.4|14708.4|14709.8|14707.8|8
1648425900000|2022-03-28 00:05:00|14709.8|14707.8|14710.9|14708.9|14710.9|14708.9|14708.9|14706.9|7
1648425910000|2022-03-28 00:05:10|14711|14709|14712|14710|14712.2|14710.2|14711|14709|10
1648425920000|2022-03-28 00:05:20|14712.3|14710.3|14712|14710|14712.8|14710.8|14712|14710|12
1648425930000|2022-03-28 00:05:30|14712.2|14710.2|14712.3|14710.3|14713|14711|14711.4|14709.4|12
1648425940000|2022-03-28 00:05:40|14712.2|14710.2|14711|14709|14712.3|14710.3|14710.9|14708.9|10
1648425950000|2022-03-28 00:05:50|14711.2|14709.2|14711.3|14709.3|14712|14710|14710.2|14708.2|19
1648425960000|2022-03-28 00:06:00|14710.7|14708.7|14711.3|14709.3|14711.9|14709.9|14710.7|14708.7|15
1648425970000|2022-03-28 00:06:10|14711.2|14709.2|14711.4|14709.4|14711.5|14709.5|14710.9|14708.9|1
1648425980000|2022-03-28 00:06:20|14711.3|14709.3|14710.4|14708.4|14711.9|14709.9|14710.2|14708.2|8
1648425990000|2022-03-28 00:06:30|14710.9|14708.9|14710|14708|14711.8|14709.8|14709|14707|12
1648426000000|2022-03-28 00:06:40|14709.9|14707.9|14710.5|14708.5|14710.5|14708.5|14709.3|14707.3|4
1648426010000|2022-03-28 00:06:50|14710.4|14708.4|14710|14708|14710.9|14708.9|14709.9|14707.9|7
1648426020000|2022-03-28 00:07:00|14709.9|14707.9|14710.7|14708.7|14710.9|14708.9|14709.8|14707.8|6
1648426030000|2022-03-28 00:07:10|14710.5|14708.5|14710.9|14708.9|14711.2|14709.2|14710.3|14708.3|3
1648426040000|2022-03-28 00:07:20|14711|14709|14711.5|14709.5|14711.5|14709.5|14710.4|14708.4|3
1648426050000|2022-03-28 00:07:30|14711.9|14709.9|14711.9|14709.9|14712.7|14710.7|14710.8|14708.8|34
1648426060000|2022-03-28 00:07:40|14711.8|14709.8|14712.2|14710.2|14712.3|14710.3|14711.4|14709.4|0
1648426070000|2022-03-28 00:07:50|14712|14710|14714.4|14712.4|14715.2|14713.2|14711.8|14709.8|25
1648426080000|2022-03-28 00:08:00|14714.3|14712.3|14715.5|14713.5|14715.8|14713.8|14714.2|14712.2|30
1648426090000|2022-03-28 00:08:10|14715.7|14713.7|14715.2|14713.2|14715.8|14713.8|14714.4|14712.4|21
1648426100000|2022-03-28 00:08:20|14715.3|14713.3|14714.9|14712.9|14715.4|14713.4|14712.4|14710.4|53
1648426110000|2022-03-28 00:08:30|14714.8|14712.8|14714.2|14712.2|14715.3|14713.3|14713.4|14711.4|14
1648426120000|2022-03-28 00:08:40|14714.3|14712.3|14714.4|14712.4|14714.8|14712.8|14714|14712|8
1648426130000|2022-03-28 00:08:50|14714.5|14712.5|14715.7|14713.7|14716|14714|14714.5|14712.5|11
1648426140000|2022-03-28 00:09:00|14715.8|14713.8|14715.4|14713.4|14715.8|14713.8|14714.3|14712.3|10
1648426150000|2022-03-28 00:09:10|14715.5|14713.5|14714.5|14712.5|14715.5|14713.5|14714.5|14712.5|9
1648426160000|2022-03-28 00:09:20|14715.2|14713.2|14715.5|14713.5|14715.5|14713.5|14714.9|14712.9|2
1648426170000|2022-03-28 00:09:30|14715.4|14713.4|14715.2|14713.2|14715.5|14713.5|14715|14713|1
1648426180000|2022-03-28 00:09:40|14715.3|14713.3|14716.2|14714.2|14716.4|14714.4|14715|14713|18
1648426190000|2022-03-28 00:09:50|14716|14714|14714.7|14712.7|14716|14714|14714.5|14712.5|3
1648426200000|2022-03-28 00:10:00|14714.5|14712.5|14715|14713|14715|14713|14713.4|14711.4|10
1648426210000|2022-03-28 00:10:10|14714.9|14712.9|14714.7|14712.7|14715.7|14713.7|14714.5|14712.5|2
1648426220000|2022-03-28 00:10:20|14714.8|14712.8|14714.9|14712.9|14715.4|14713.4|14714.7|14712.7|3
1648426230000|2022-03-28 00:10:30|14714.8|14712.8|14714.2|14712.2|14714.8|14712.8|14714|14712|4
1648426240000|2022-03-28 00:10:40|14714|14712|14714|14712|14714.5|14712.5|14714|14712|4
1648426250000|2022-03-28 00:10:50|14713.9|14711.9|14713.4|14711.4|14714|14712|14713.3|14711.3|18
1648426260000|2022-03-28 00:11:00|14713.3|14711.3|14713.2|14711.2|14713.4|14711.4|14712.7|14710.7|18
1648426270000|2022-03-28 00:11:10|14713.3|14711.3|14712.4|14710.4|14713.4|14711.4|14712.4|14710.4|19
1648426280000|2022-03-28 00:11:20|14712.3|14710.3|14713.3|14711.3|14713.4|14711.4|14712.3|14710.3|15
1648426290000|2022-03-28 00:11:30|14713.4|14711.4|14712.8|14710.8|14713.4|14711.4|14712.7|14710.7|3
1648426300000|2022-03-28 00:11:40|14712.7|14710.7|14712.5|14710.5|14712.8|14710.8|14712.3|14710.3|1
1648426310000|2022-03-28 00:11:50|14712.8|14710.8|14713|14711|14713|14711|14712.3|14710.3|5
1648426320000|2022-03-28 00:12:00|14713.3|14711.3|14713.2|14711.2|14713.5|14711.5|14712.8|14710.8|3
1648426330000|2022-03-28 00:12:10|14713|14711|14712.9|14710.9|14713.7|14711.7|14712.4|14710.4|6
1648426340000|2022-03-28 00:12:20|14713|14711|14713.7|14711.7|14713.7|14711.7|14712.9|14710.9|1
1648426350000|2022-03-28 00:12:30|14713.5|14711.5|14713.7|14711.7|14713.7|14711.7|14713.5|14711.5|0
1648426360000|2022-03-28 00:12:40|14713.5|14711.5|14714.9|14712.9|14715.3|14713.3|14713.5|14711.5|16
1648426370000|2022-03-28 00:12:50|14714.8|14712.8|14715|14713|14715.2|14713.2|14714.3|14712.3|6
1648426380000|2022-03-28 00:13:00|14714.9|14712.9|14715.2|14713.2|14715.3|14713.3|14714.9|14712.9|3
1648426390000|2022-03-28 00:13:10|14715|14713|14714.2|14712.2|14715|14713|14714|14712|0
1648426400000|2022-03-28 00:13:20|14714.3|14712.3|14712.4|14710.4|14714.3|14712.3|14712.4|14710.4|12
1648426410000|2022-03-28 00:13:30|14712.3|14710.3|14712.5|14710.5|14712.5|14710.5|14711.8|14709.8|78
1648426420000|2022-03-28 00:13:40|14713.3|14711.3|14713.2|14711.2|14713.9|14711.9|14712.9|14710.9|3
1648426430000|2022-03-28 00:13:50|14713|14711|14714.9|14712.9|14715.2|14713.2|14712.9|14710.9|6
1648426440000|2022-03-28 00:14:00|14715|14713|14714.2|14712.2|14715.2|14713.2|14714|14712|5
1648426450000|2022-03-28 00:14:10|14714.4|14712.4|14714.4|14712.4|14714.5|14712.5|14713.3|14711.3|10
1648426460000|2022-03-28 00:14:20|14714.5|14712.5|14714|14712|14714.5|14712.5|14713.9|14711.9|2
1648426470000|2022-03-28 00:14:30|14713.8|14711.8|14714|14712|14714|14712|14713.3|14711.3|4
1648426480000|2022-03-28 00:14:40|14714.4|14712.4|14715.7|14713.7|14715.8|14713.8|14714.4|14712.4|13
1648426490000|2022-03-28 00:14:50|14715.8|14713.8|14715.2|14713.2|14716|14714|14715|14713|7
1648426500000|2022-03-28 00:15:00|14715.3|14713.3|14716.7|14714.7|14717.5|14715.5|14715.2|14713.2|27
1648426510000|2022-03-28 00:15:10|14716.5|14714.5|14717.2|14715.2|14717.7|14715.7|14716.4|14714.4|3
1648426520000|2022-03-28 00:15:20|14716.9|14714.9|14716.5|14714.5|14716.9|14714.9|14715.8|14713.8|9
1648426530000|2022-03-28 00:15:30|14716.7|14714.7|14715.8|14713.8|14716.7|14714.7|14715.5|14713.5|5
1648426540000|2022-03-28 00:15:40|14715.9|14713.9|14715.3|14713.3|14716|14714|14715.2|14713.2|2
1648426550000|2022-03-28 00:15:50|14715.2|14713.2|14714|14712|14715.5|14713.5|14713.8|14711.8|15
1648426560000|2022-03-28 00:16:00|14714.2|14712.2|14712.9|14710.9|14714.4|14712.4|14712|14710|18
1648426570000|2022-03-28 00:16:10|14712.8|14710.8|14714.4|14712.4|14714.4|14712.4|14712.3|14710.3|10
1648426580000|2022-03-28 00:16:20|14714.3|14712.3|14713.4|14711.4|14714.4|14712.4|14713|14711|5
1648426590000|2022-03-28 00:16:30|14713.5|14711.5|14714.2|14712.2|14714.8|14712.8|14713.4|14711.4|13
1648426600000|2022-03-28 00:16:40|14714.3|14712.3|14717.2|14715.2|14717.9|14715.9|14713.8|14711.8|30
1648426610000|2022-03-28 00:16:50|14717|14715|14717.7|14715.7|14717.8|14715.8|14717|14715|6
1648426620000|2022-03-28 00:17:00|14717.5|14715.5|14717.5|14715.5|14718.4|14716.4|14717.3|14715.3|12
1648426630000|2022-03-28 00:17:10|14717.4|14715.4|14717.2|14715.2|14717.4|14715.4|14716.7|14714.7|2
1648426640000|2022-03-28 00:17:20|14717|14715|14717.5|14715.5|14718.2|14716.2|14716.9|14714.9|5
1648426650000|2022-03-28 00:17:30|14717.4|14715.4|14717.2|14715.2|14717.5|14715.5|14716.7|14714.7|8
1648426660000|2022-03-28 00:17:40|14717.3|14715.3|14716.9|14714.9|14717.4|14715.4|14716.4|14714.4|4
1648426670000|2022-03-28 00:17:50|14716.8|14714.8|14716.7|14714.7|14717.2|14715.2|14716.5|14714.5|0
1648426680000|2022-03-28 00:18:00|14716.8|14714.8|14718.4|14716.4|14718.4|14716.4|14716.7|14714.7|8
1648426690000|2022-03-28 00:18:10|14718.3|14716.3|14719.2|14717.2|14719.4|14717.4|14718.3|14716.3|12
1648426700000|2022-03-28 00:18:20|14719.3|14717.3|14718.7|14716.7|14719.4|14717.4|14718.3|14716.3|11
1648426710000|2022-03-28 00:18:30|14718.4|14716.4|14718.2|14716.2|14718.9|14716.9|14718|14716|14
1648426720000|2022-03-28 00:18:40|14718.4|14716.4|14718.4|14716.4|14718.7|14716.7|14718.2|14716.2|1
1648426730000|2022-03-28 00:18:50|14718.5|14716.5|14718.4|14716.4|14718.9|14716.9|14718.4|14716.4|0
1648426740000|2022-03-28 00:19:00|14717.4|14715.4|14718.2|14716.2|14718.4|14716.4|14717.3|14715.3|23
1648426750000|2022-03-28 00:19:10|14718|14716|14719.8|14717.8|14719.9|14717.9|14718|14716|5
1648426760000|2022-03-28 00:19:20|14719.7|14717.7|14718.7|14716.7|14719.7|14717.7|14718.2|14716.2|11
1648426770000|2022-03-28 00:19:30|14718.9|14716.9|14719.2|14717.2|14719.5|14717.5|14718.9|14716.9|0
1648426780000|2022-03-28 00:19:40|14719|14717|14718.9|14716.9|14719.5|14717.5|14718.9|14716.9|2
1648426790000|2022-03-28 00:19:50|14719|14717|14720.4|14718.4|14720.4|14718.4|14718.9|14716.9|28
1648426800000|2022-03-28 00:20:00|14720.3|14718.3|14720.2|14718.2|14720.5|14718.5|14720|14718|8
1648426810000|2022-03-28 00:20:10|14720.3|14718.3|14719.9|14717.9|14720.3|14718.3|14719.7|14717.7|4
1648426820000|2022-03-28 00:20:20|14720.3|14718.3|14720.8|14718.8|14721.7|14719.7|14720.3|14718.3|16
1648426830000|2022-03-28 00:20:30|14720.9|14718.9|14720|14718|14721|14719|14719.7|14717.7|15
1648426840000|2022-03-28 00:20:40|14720.2|14718.2|14719.9|14717.9|14720.5|14718.5|14719.7|14717.7|6
1648426850000|2022-03-28 00:20:50|14719.8|14717.8|14720|14718|14720.5|14718.5|14719.7|14717.7|9
1648426860000|2022-03-28 00:21:00|14720.2|14718.2|14720.9|14718.9|14721.2|14719.2|14720|14718|7
1648426870000|2022-03-28 00:21:10|14721.2|14719.2|14720.9|14718.9|14721.3|14719.3|14720.8|14718.8|3
1648426880000|2022-03-28 00:21:20|14720.8|14718.8|14720.8|14718.8|14720.9|14718.9|14720.2|14718.2|2
1648426890000|2022-03-28 00:21:30|14720.7|14718.7|14719.4|14717.4|14720.8|14718.8|14719.4|14717.4|8
1648426900000|2022-03-28 00:21:40|14719.2|14717.2|14720.7|14718.7|14720.8|14718.8|14719.2|14717.2|2
1648426910000|2022-03-28 00:21:50|14720.5|14718.5|14720.5|14718.5|14720.9|14718.9|14720.2|14718.2|3
1648426920000|2022-03-28 00:22:00|14720.7|14718.7|14720.5|14718.5|14720.8|14718.8|14720.4|14718.4|3
1648426930000|2022-03-28 00:22:10|14720.7|14718.7|14720.9|14718.9|14721.5|14719.5|14720.5|14718.5|11
1648426940000|2022-03-28 00:22:20|14720.8|14718.8|14721|14719|14721|14719|14720.8|14718.8|1
1648426950000|2022-03-28 00:22:30|14720.9|14718.9|14720.9|14718.9|14721|14719|14720.5|14718.5|1
1648426960000|2022-03-28 00:22:40|14721|14719|14720.7|14718.7|14721|14719|14720|14718|3
1648426970000|2022-03-28 00:22:50|14720.5|14718.5|14719.9|14717.9|14720.7|14718.7|14719.9|14717.9|5
1648426980000|2022-03-28 00:23:00|14719.8|14717.8|14720.4|14718.4|14720.4|14718.4|14719.7|14717.7|7
1648426990000|2022-03-28 00:23:10|14720.2|14718.2|14719.9|14717.9|14720.2|14718.2|14719.4|14717.4|4
1648427000000|2022-03-28 00:23:20|14719.8|14717.8|14720.2|14718.2|14720.3|14718.3|14719.5|14717.5|9
1648427010000|2022-03-28 00:23:30|14719.9|14717.9|14720.4|14718.4|14720.9|14718.9|14719.9|14717.9|4
1648427020000|2022-03-28 00:23:40|14720.5|14718.5|14719.7|14717.7|14720.7|14718.7|14719.5|14717.5|4
1648427030000|2022-03-28 00:23:50|14719.3|14717.3|14719.3|14717.3|14719.7|14717.7|14719.3|14717.3|2
1648427040000|2022-03-28 00:24:00|14719.4|14717.4|14718.7|14716.7|14719.4|14717.4|14718.3|14716.3|9
1648427050000|2022-03-28 00:24:10|14718.5|14716.5|14718.3|14716.3|14718.8|14716.8|14717.9|14715.9|20
1648427060000|2022-03-28 00:24:20|14718.4|14716.4|14718.7|14716.7|14718.7|14716.7|14718.3|14716.3|0
1648427070000|2022-03-28 00:24:30|14719.2|14717.2|14719|14717|14719.4|14717.4|14718.9|14716.9|4
1648427080000|2022-03-28 00:24:40|14718.9|14716.9|14718.5|14716.5|14718.9|14716.9|14718.4|14716.4|2
1648427090000|2022-03-28 00:24:50|14718.4|14716.4|14718.5|14716.5|14718.8|14716.8|14718.3|14716.3|4
1648427100000|2022-03-28 00:25:00|14718.9|14716.9|14719.8|14717.8|14719.8|14717.8|14718.5|14716.5|26
1648427110000|2022-03-28 00:25:10|14720.2|14718.2|14720.5|14718.5|14720.8|14718.8|14719.7|14717.7|3
1648427120000|2022-03-28 00:25:20|14720.7|14718.7|14721.9|14719.9|14722.7|14720.7|14720.7|14718.7|27
1648427130000|2022-03-28 00:25:30|14721.8|14719.8|14721.8|14719.8|14721.9|14719.9|14721.5|14719.5|3
1648427140000|2022-03-28 00:25:40|14721.9|14719.9|14720.3|14718.3|14721.9|14719.9|14720.3|14718.3|11
1648427150000|2022-03-28 00:25:50|14720.2|14718.2|14719.7|14717.7|14720.2|14718.2|14718.7|14716.7|26
1648427160000|2022-03-28 00:26:00|14719.9|14717.9|14719.4|14717.4|14720.4|14718.4|14719|14717|7
1648427170000|2022-03-28 00:26:10|14719.5|14717.5|14719.9|14717.9|14720.7|14718.7|14719.5|14717.5|10
1648427180000|2022-03-28 00:26:20|14719.8|14717.8|14719.9|14717.9|14720|14718|14719.5|14717.5|5
1648427190000|2022-03-28 00:26:30|14719.8|14717.8|14719|14717|14720|14718|14719|14717|2
1648427200000|2022-03-28 00:26:40|14719.2|14717.2|14719.2|14717.2|14719.3|14717.3|14719|14717|2
1648427210000|2022-03-28 00:26:50|14719|14717|14719.3|14717.3|14719.3|14717.3|14718.9|14716.9|5
1648427220000|2022-03-28 00:27:00|14719.2|14717.2|14719|14717|14719.3|14717.3|14719|14717|2
1648427230000|2022-03-28 00:27:10|14719.2|14717.2|14719.4|14717.4|14719.9|14717.9|14719.2|14717.2|5
1648427240000|2022-03-28 00:27:20|14719.5|14717.5|14719.3|14717.3|14719.7|14717.7|14719.2|14717.2|2
1648427250000|2022-03-28 00:27:30|14719.2|14717.2|14719.7|14717.7|14719.8|14717.8|14719|14717|1
1648427260000|2022-03-28 00:27:40|14719.5|14717.5|14719.5|14717.5|14719.7|14717.7|14719|14717|3
1648427270000|2022-03-28 00:27:50|14719.7|14717.7|14719.9|14717.9|14720|14718|14719.5|14717.5|4
1648427280000|2022-03-28 00:28:00|14720|14718|14720.8|14718.8|14721.2|14719.2|14720|14718|0
1648427290000|2022-03-28 00:28:10|14720.7|14718.7|14720.8|14718.8|14721.4|14719.4|14720.3|14718.3|1
1648427300000|2022-03-28 00:28:20|14720.7|14718.7|14721.2|14719.2|14721.7|14719.7|14720.5|14718.5|3
1648427310000|2022-03-28 00:28:30|14721.7|14719.7|14721.9|14719.9|14722|14720|14721.4|14719.4|2
1648427320000|2022-03-28 00:28:40|14722|14720|14722|14720|14722.4|14720.4|14721.7|14719.7|8
1648427330000|2022-03-28 00:28:50|14722.2|14720.2|14721.7|14719.7|14722.2|14720.2|14721.3|14719.3|7
1648427340000|2022-03-28 00:29:00|14721.8|14719.8|14721.3|14719.3|14722.2|14720.2|14721.3|14719.3|0
1648427350000|2022-03-28 00:29:10|14721.4|14719.4|14724.2|14722.2|14724.3|14722.3|14721.2|14719.2|28
1648427360000|2022-03-28 00:29:20|14724.3|14722.3|14723.5|14721.5|14724.3|14722.3|14723|14721|5
1648427370000|2022-03-28 00:29:30|14723.4|14721.4|14725.2|14723.2|14725.3|14723.3|14723.4|14721.4|26
1648427380000|2022-03-28 00:29:40|14725|14723|14725.5|14723.5|14725.8|14723.8|14724.9|14722.9|46
1648427390000|2022-03-28 00:29:50|14725.3|14723.3|14725.3|14723.3|14725.5|14723.5|14725.3|14723.3|3
1648427400000|2022-03-28 00:30:00|14725.4|14723.4|14724|14722|14726|14724|14723.7|14721.7|16
1648427410000|2022-03-28 00:30:10|14724.2|14722.2|14723.2|14721.2|14724.3|14722.3|14723.2|14721.2|2
1648427420000|2022-03-28 00:30:20|14723.3|14721.3|14724.4|14722.4|14724.4|14722.4|14723.2|14721.2|7
1648427430000|2022-03-28 00:30:30|14724.5|14722.5|14723.4|14721.4|14724.9|14722.9|14723.4|14721.4|2
1648427440000|2022-03-28 00:30:40|14723.5|14721.5|14723.4|14721.4|14723.8|14721.8|14723.2|14721.2|3
1648427450000|2022-03-28 00:30:50|14723.3|14721.3|14722.9|14720.9|14723.5|14721.5|14722.3|14720.3|6
1648427460000|2022-03-28 00:31:00|14722.8|14720.8|14724.2|14722.2|14724.3|14722.3|14722.3|14720.3|6
1648427470000|2022-03-28 00:31:10|14724.4|14722.4|14722.9|14720.9|14724.4|14722.4|14722.9|14720.9|4
1648427480000|2022-03-28 00:31:20|14723|14721|14722.7|14720.7|14723.4|14721.4|14722.2|14720.2|9
1648427490000|2022-03-28 00:31:30|14722.5|14720.5|14720.5|14718.5|14722.5|14720.5|14720.5|14718.5|17
1648427500000|2022-03-28 00:31:40|14720.2|14718.2|14719.3|14717.3|14720.4|14718.4|14718.9|14716.9|22
1648427510000|2022-03-28 00:31:50|14719.8|14717.8|14719.9|14717.9|14721|14719|14719.5|14717.5|4
1648427520000|2022-03-28 00:32:00|14719.8|14717.8|14724|14722|14724|14722|14719.8|14717.8|10
1648427530000|2022-03-28 00:32:10|14723.9|14721.9|14723.9|14721.9|14724.9|14722.9|14723.2|14721.2|23
1648427540000|2022-03-28 00:32:20|14723.2|14721.2|14722.9|14720.9|14723.7|14721.7|14722.7|14720.7|2
1648427550000|2022-03-28 00:32:30|14723.2|14721.2|14720.9|14718.9|14723.4|14721.4|14720.5|14718.5|8
1648427560000|2022-03-28 00:32:40|14720.7|14718.7|14722.4|14720.4|14722.4|14720.4|14720.5|14718.5|7
1648427570000|2022-03-28 00:32:50|14722.5|14720.5|14721.9|14719.9|14722.7|14720.7|14721.9|14719.9|2
1648427580000|2022-03-28 00:33:00|14721.8|14719.8|14721.5|14719.5|14721.8|14719.8|14721.3|14719.3|8
1648427590000|2022-03-28 00:33:10|14721.4|14719.4|14721.3|14719.3|14721.7|14719.7|14721.2|14719.2|7
1648427600000|2022-03-28 00:33:20|14721.4|14719.4|14721.5|14719.5|14721.8|14719.8|14721.3|14719.3|5
1648427610000|2022-03-28 00:33:30|14721.7|14719.7|14722.5|14720.5|14722.8|14720.8|14721.7|14719.7|4
1648427620000|2022-03-28 00:33:40|14722.4|14720.4|14721.5|14719.5|14722.8|14720.8|14721.5|14719.5|3
1648427630000|2022-03-28 00:33:50|14721.7|14719.7|14721.8|14719.8|14721.9|14719.9|14721.5|14719.5|2
1648427640000|2022-03-28 00:34:00|14721.7|14719.7|14723.7|14721.7|14723.7|14721.7|14721.5|14719.5|4
1648427650000|2022-03-28 00:34:10|14723.5|14721.5|14722.5|14720.5|14723.7|14721.7|14722.5|14720.5|0
1648427660000|2022-03-28 00:34:20|14722.7|14720.7|14723.3|14721.3|14723.3|14721.3|14722.3|14720.3|2
1648427670000|2022-03-28 00:34:30|14723.2|14721.2|14723.3|14721.3|14723.4|14721.4|14723|14721|1
1648427680000|2022-03-28 00:34:40|14723.4|14721.4|14723.4|14721.4|14723.9|14721.9|14723.2|14721.2|1
1648427690000|2022-03-28 00:34:50|14723.5|14721.5|14722.7|14720.7|14723.5|14721.5|14722.7|14720.7|2
1648427700000|2022-03-28 00:35:00|14722.5|14720.5|14722.4|14720.4|14722.8|14720.8|14722.4|14720.4|3
1648427710000|2022-03-28 00:35:10|14722.5|14720.5|14723.5|14721.5|14723.7|14721.7|14722.4|14720.4|0
1648427720000|2022-03-28 00:35:20|14723.7|14721.7|14723.3|14721.3|14723.8|14721.8|14722.8|14720.8|1
1648427730000|2022-03-28 00:35:30|14723.4|14721.4|14722.9|14720.9|14723.4|14721.4|14722.8|14720.8|2
1648427740000|2022-03-28 00:35:40|14722.8|14720.8|14722.4|14720.4|14722.8|14720.8|14722|14720|16
1648427750000|2022-03-28 00:35:50|14722.3|14720.3|14722.4|14720.4|14722.5|14720.5|14722|14720|2
1648427760000|2022-03-28 00:36:00|14722.3|14720.3|14722.4|14720.4|14722.8|14720.8|14722.3|14720.3|2
1648427770000|2022-03-28 00:36:10|14722.5|14720.5|14722.7|14720.7|14722.9|14720.9|14722.4|14720.4|1
1648427780000|2022-03-28 00:36:20|14722.5|14720.5|14722.2|14720.2|14722.5|14720.5|14722.2|14720.2|5
1648427790000|2022-03-28 00:36:30|14722.3|14720.3|14721.7|14719.7|14722.3|14720.3|14721.3|14719.3|2
1648427800000|2022-03-28 00:36:40|14721.8|14719.8|14723|14721|14723.2|14721.2|14721.7|14719.7|11
1648427810000|2022-03-28 00:36:50|14722.9|14720.9|14723.2|14721.2|14723.2|14721.2|14722.9|14720.9|0
1648427820000|2022-03-28 00:37:00|14723|14721|14722.4|14720.4|14723|14721|14721.9|14719.9|1
1648427830000|2022-03-28 00:37:10|14722.3|14720.3|14723.7|14721.7|14723.7|14721.7|14722.3|14720.3|10
1648427840000|2022-03-28 00:37:20|14723.5|14721.5|14724|14722|14724.3|14722.3|14723.5|14721.5|6
1648427850000|2022-03-28 00:37:30|14723.8|14721.8|14723.2|14721.2|14723.9|14721.9|14722.7|14720.7|3
1648427860000|2022-03-28 00:37:40|14723.4|14721.4|14722.7|14720.7|14723.5|14721.5|14722.7|14720.7|1
1648427870000|2022-03-28 00:37:50|14722.8|14720.8|14722.8|14720.8|14722.9|14720.9|14722.5|14720.5|2
1648427880000|2022-03-28 00:38:00|14722.7|14720.7|14722|14720|14722.8|14720.8|14721.9|14719.9|5
1648427890000|2022-03-28 00:38:10|14721.8|14719.8|14722.8|14720.8|14723.4|14721.4|14721.7|14719.7|15
1648427900000|2022-03-28 00:38:20|14722.7|14720.7|14722.7|14720.7|14722.8|14720.8|14721.9|14719.9|5
1648427910000|2022-03-28 00:38:30|14722.5|14720.5|14722.7|14720.7|14722.8|14720.8|14722|14720|3
1648427920000|2022-03-28 00:38:40|14722.5|14720.5|14722.5|14720.5|14722.8|14720.8|14722.2|14720.2|1
1648427930000|2022-03-28 00:38:50|14722.7|14720.7|14722.7|14720.7|14722.8|14720.8|14722.5|14720.5|1
1648427940000|2022-03-28 00:39:00|14722.8|14720.8|14725.4|14723.4|14725.4|14723.4|14722.7|14720.7|18
1648427950000|2022-03-28 00:39:10|14725.3|14723.3|14724.5|14722.5|14725.4|14723.4|14724.5|14722.5|5
1648427960000|2022-03-28 00:39:20|14724.2|14722.2|14722.9|14720.9|14724.2|14722.2|14722.8|14720.8|6
1648427970000|2022-03-28 00:39:30|14723|14721|14722.8|14720.8|14723.2|14721.2|14722.5|14720.5|2
1648427980000|2022-03-28 00:39:40|14722.7|14720.7|14722.7|14720.7|14722.9|14720.9|14722.2|14720.2|3
1648427990000|2022-03-28 00:39:50|14722.8|14720.8|14722.2|14720.2|14722.8|14720.8|14721.9|14719.9|7
1648428000000|2022-03-28 00:40:00|14722|14720|14722.2|14720.2|14722.2|14720.2|14721.9|14719.9|2
1648428010000|2022-03-28 00:40:10|14722|14720|14722.2|14720.2|14722.4|14720.4|14721.9|14719.9|1
1648428020000|2022-03-28 00:40:20|14722|14720|14721.4|14719.4|14722.3|14720.3|14721.4|14719.4|5
1648428030000|2022-03-28 00:40:30|14721.3|14719.3|14720.7|14718.7|14721.4|14719.4|14719.7|14717.7|50
1648428040000|2022-03-28 00:40:40|14720.8|14718.8|14720.8|14718.8|14720.8|14718.8|14720.7|14718.7|4
1648428050000|2022-03-28 00:40:50|14720.9|14718.9|14720.8|14718.8|14721|14719|14720.7|14718.7|2
1648428060000|2022-03-28 00:41:00|14720.9|14718.9|14721.9|14719.9|14721.9|14719.9|14720.8|14718.8|3
1648428070000|2022-03-28 00:41:10|14721.8|14719.8|14722.3|14720.3|14722.3|14720.3|14721.7|14719.7|4
1648428080000|2022-03-28 00:41:20|14722.2|14720.2|14723|14721|14723.2|14721.2|14722.2|14720.2|3
1648428090000|2022-03-28 00:41:30|14723.2|14721.2|14722.9|14720.9|14723.3|14721.3|14722.7|14720.7|4
1648428100000|2022-03-28 00:41:40|14723.2|14721.2|14723.2|14721.2|14724|14722|14723.2|14721.2|7
1648428110000|2022-03-28 00:41:50|14723.3|14721.3|14725.9|14723.9|14725.9|14723.9|14723.2|14721.2|24
1648428120000|2022-03-28 00:42:00|14726.2|14724.2|14726.9|14724.9|14728|14726|14726.2|14724.2|28
1648428130000|2022-03-28 00:42:10|14726.8|14724.8|14726.9|14724.9|14727|14725|14726.4|14724.4|2
1648428140000|2022-03-28 00:42:20|14726.8|14724.8|14727.2|14725.2|14727.5|14725.5|14726.8|14724.8|7
1648428150000|2022-03-28 00:42:30|14727.3|14725.3|14726.2|14724.2|14727.4|14725.4|14725.2|14723.2|23
1648428160000|2022-03-28 00:42:40|14726|14724|14727|14725|14727.2|14725.2|14725.9|14723.9|5
1648428170000|2022-03-28 00:42:50|14727.2|14725.2|14727.7|14725.7|14727.7|14725.7|14727|14725|11
1648428180000|2022-03-28 00:43:00|14728.3|14726.3|14727.9|14725.9|14728.3|14726.3|14727.2|14725.2|20
1648428190000|2022-03-28 00:43:10|14728|14726|14728|14726|14728.3|14726.3|14727.7|14725.7|13
1648428200000|2022-03-28 00:43:20|14727.9|14725.9|14727|14725|14728.2|14726.2|14727|14725|8
1648428210000|2022-03-28 00:43:30|14726.9|14724.9|14727.9|14725.9|14728|14726|14726.4|14724.4|13
1648428220000|2022-03-28 00:43:40|14727.8|14725.8|14728.4|14726.4|14729.3|14727.3|14727.7|14725.7|21
1648428230000|2022-03-28 00:43:50|14728.3|14726.3|14728.4|14726.4|14728.4|14726.4|14727.9|14725.9|1
1648428240000|2022-03-28 00:44:00|14728.3|14726.3|14727.4|14725.4|14728.5|14726.5|14727.4|14725.4|5
1648428250000|2022-03-28 00:44:10|14727.7|14725.7|14728|14726|14728.7|14726.7|14727.7|14725.7|3
1648428260000|2022-03-28 00:44:20|14728.2|14726.2|14728.9|14726.9|14728.9|14726.9|14728.2|14726.2|1
1648428270000|2022-03-28 00:44:30|14728.8|14726.8|14728.3|14726.3|14729.8|14727.8|14728.3|14726.3|31
1648428280000|2022-03-28 00:44:40|14728.4|14726.4|14728.7|14726.7|14729|14727|14728.3|14726.3|5
1648428290000|2022-03-28 00:44:50|14728.9|14726.9|14728.5|14726.5|14729.2|14727.2|14728.5|14726.5|2
1648428300000|2022-03-28 00:45:00|14728.7|14726.7|14728.8|14726.8|14729|14727|14728.5|14726.5|4
1648428310000|2022-03-28 00:45:10|14728.7|14726.7|14728.7|14726.7|14728.7|14726.7|14728.3|14726.3|16
1648428320000|2022-03-28 00:45:20|14728.5|14726.5|14726.3|14724.3|14728.7|14726.7|14726.3|14724.3|18
1648428330000|2022-03-28 00:45:30|14726.4|14724.4|14725.3|14723.3|14726.5|14724.5|14725|14723|13
1648428340000|2022-03-28 00:45:40|14725.2|14723.2|14724.3|14722.3|14725.3|14723.3|14723.9|14721.9|31
1648428350000|2022-03-28 00:45:50|14724.2|14722.2|14721.2|14719.2|14724.2|14722.2|14720.4|14718.4|30
1648428360000|2022-03-28 00:46:00|14721|14719|14721.2|14719.2|14721.9|14719.9|14720.8|14718.8|20
1648428370000|2022-03-28 00:46:10|14721|14719|14722.4|14720.4|14722.4|14720.4|14721|14719|14
1648428380000|2022-03-28 00:46:20|14722.2|14720.2|14722.5|14720.5|14722.5|14720.5|14721.7|14719.7|8
1648428390000|2022-03-28 00:46:30|14721.8|14719.8|14722.3|14720.3|14722.4|14720.4|14721.8|14719.8|5
1648428400000|2022-03-28 00:46:40|14722.2|14720.2|14720.5|14718.5|14722.2|14720.2|14719.9|14717.9|15
1648428410000|2022-03-28 00:46:50|14720.4|14718.4|14720.7|14718.7|14720.8|14718.8|14720.4|14718.4|5
1648428420000|2022-03-28 00:47:00|14720.4|14718.4|14719.4|14717.4|14721|14719|14719.4|14717.4|35
1648428430000|2022-03-28 00:47:10|14719.2|14717.2|14719.9|14717.9|14720.4|14718.4|14719|14717|19
1648428440000|2022-03-28 00:47:20|14719.8|14717.8|14719.9|14717.9|14719.9|14717.9|14718.9|14716.9|3
1648428450000|2022-03-28 00:47:30|14720|14718|14720|14718|14720|14718|14719.8|14717.8|2
1648428460000|2022-03-28 00:47:40|14719.9|14717.9|14717.7|14715.7|14720.7|14718.7|14717.7|14715.7|16
1648428470000|2022-03-28 00:47:50|14717.5|14715.5|14714.3|14712.3|14717.9|14715.9|14713.9|14711.9|54
1648428480000|2022-03-28 00:48:00|14714.4|14712.4|14716.4|14714.4|14716.4|14714.4|14714.3|14712.3|17
1648428490000|2022-03-28 00:48:10|14716.5|14714.5|14714.7|14712.7|14717.4|14715.4|14714.4|14712.4|11
1648428500000|2022-03-28 00:48:20|14714.9|14712.9|14714.5|14712.5|14715.4|14713.4|14714|14712|18
1648428510000|2022-03-28 00:48:30|14714.4|14712.4|14713.5|14711.5|14714.5|14712.5|14713.3|14711.3|17
1648428520000|2022-03-28 00:48:40|14713.7|14711.7|14712.9|14710.9|14713.7|14711.7|14712.8|14710.8|15
1648428530000|2022-03-28 00:48:50|14713.2|14711.2|14714|14712|14714.3|14712.3|14712.7|14710.7|24
1648428540000|2022-03-28 00:49:00|14713.9|14711.9|14715.9|14713.9|14716|14714|14713.9|14711.9|9
1648428550000|2022-03-28 00:49:10|14716.2|14714.2|14715.4|14713.4|14716.4|14714.4|14714.9|14712.9|15
1648428560000|2022-03-28 00:49:20|14715.7|14713.7|14715.4|14713.4|14715.7|14713.7|14715|14713|7
1648428570000|2022-03-28 00:49:30|14715.5|14713.5|14716.2|14714.2|14716.3|14714.3|14715.3|14713.3|0
1648428580000|2022-03-28 00:49:40|14716.3|14714.3|14716.7|14714.7|14716.7|14714.7|14715.7|14713.7|11
1648428590000|2022-03-28 00:49:50|14716.8|14714.8|14717.4|14715.4|14717.4|14715.4|14716.7|14714.7|9
1648428600000|2022-03-28 00:50:00|14717.5|14715.5|14717.2|14715.2|14717.5|14715.5|14716.4|14714.4|25
1648428610000|2022-03-28 00:50:10|14717|14715|14717|14715|14717.7|14715.7|14716.7|14714.7|4
1648428620000|2022-03-28 00:50:20|14717.2|14715.2|14718.8|14716.8|14718.9|14716.9|14717|14715|14
1648428630000|2022-03-28 00:50:30|14718.9|14716.9|14717.2|14715.2|14718.9|14716.9|14717.2|14715.2|18
1648428640000|2022-03-28 00:50:40|14716.5|14714.5|14714.8|14712.8|14716.5|14714.5|14714.8|14712.8|13
1648428650000|2022-03-28 00:50:50|14714.9|14712.9|14713.8|14711.8|14715.2|14713.2|14713.5|14711.5|16
1648428660000|2022-03-28 00:51:00|14713.9|14711.9|14714.4|14712.4|14714.4|14712.4|14713.2|14711.2|15
1648428670000|2022-03-28 00:51:10|14714.5|14712.5|14714.8|14712.8|14714.8|14712.8|14714.3|14712.3|1
1648428680000|2022-03-28 00:51:20|14714.7|14712.7|14714.5|14712.5|14714.8|14712.8|14714|14712|3
1648428690000|2022-03-28 00:51:30|14714.7|14712.7|14714.3|14712.3|14714.7|14712.7|14713.4|14711.4|10
1648428700000|2022-03-28 00:51:40|14714.2|14712.2|14713.9|14711.9|14714.4|14712.4|14712.9|14710.9|10
1648428710000|2022-03-28 00:51:50|14714|14712|14715|14713|14715.4|14713.4|14713.9|14711.9|6
1648428720000|2022-03-28 00:52:00|14714.9|14712.9|14715.4|14713.4|14715.8|14713.8|14714.8|14712.8|5
1648428730000|2022-03-28 00:52:10|14715.3|14713.3|14713.9|14711.9|14715.4|14713.4|14713.5|14711.5|8
1648428740000|2022-03-28 00:52:20|14714|14712|14713.5|14711.5|14714.2|14712.2|14713.2|14711.2|26
1648428750000|2022-03-28 00:52:30|14713.4|14711.4|14715.5|14713.5|14716.2|14714.2|14713.4|14711.4|22
1648428760000|2022-03-28 00:52:40|14715.4|14713.4|14715.2|14713.2|14715.7|14713.7|14714.4|14712.4|14
1648428770000|2022-03-28 00:52:50|14715|14713|14715.5|14713.5|14715.5|14713.5|14715|14713|1
1648428780000|2022-03-28 00:53:00|14715.7|14713.7|14714.4|14712.4|14715.9|14713.9|14714|14712|3
1648428790000|2022-03-28 00:53:10|14714.3|14712.3|14713.5|14711.5|14714.4|14712.4|14713.4|14711.4|3
1648428800000|2022-03-28 00:53:20|14713.7|14711.7|14713.4|14711.4|14713.8|14711.8|14713.2|14711.2|12
1648428810000|2022-03-28 00:53:30|14713.3|14711.3|14714.4|14712.4|14714.8|14712.8|14713|14711|28
1648428820000|2022-03-28 00:53:40|14714.2|14712.2|14714.3|14712.3|14714.4|14712.4|14714|14712|3
1648428830000|2022-03-28 00:53:50|14714.2|14712.2|14715|14713|14715|14713|14714.2|14712.2|2
1648428840000|2022-03-28 00:54:00|14715.2|14713.2|14714.4|14712.4|14715.4|14713.4|14712.4|14710.4|15
1648428850000|2022-03-28 00:54:10|14714.3|14712.3|14714.4|14712.4|14715.3|14713.3|14714|14712|5
1648428860000|2022-03-28 00:54:20|14714.5|14712.5|14714.2|14712.2|14714.9|14712.9|14714.2|14712.2|2
1648428870000|2022-03-28 00:54:30|14714.3|14712.3|14714.4|14712.4|14714.7|14712.7|14714.2|14712.2|0
1648428880000|2022-03-28 00:54:40|14714.3|14712.3|14714.7|14712.7|14714.7|14712.7|14714.2|14712.2|4
1648428890000|2022-03-28 00:54:50|14714.9|14712.9|14714|14712|14715|14713|14713.9|14711.9|4
1648428900000|2022-03-28 00:55:00|14713.9|14711.9|14713.9|14711.9|14714.4|14712.4|14713.5|14711.5|4
1648428910000|2022-03-28 00:55:10|14714|14712|14714.4|14712.4|14714.4|14712.4|14713.8|14711.8|0
1648428920000|2022-03-28 00:55:20|14714.3|14712.3|14713.7|14711.7|14714.4|14712.4|14713.5|14711.5|1
1648428930000|2022-03-28 00:55:30|14713.8|14711.8|14713.3|14711.3|14713.9|14711.9|14713.3|14711.3|3
1648428940000|2022-03-28 00:55:40|14713.2|14711.2|14713.7|14711.7|14713.7|14711.7|14712.7|14710.7|8
1648428950000|2022-03-28 00:55:50|14713.8|14711.8|14712.9|14710.9|14713.8|14711.8|14712.9|14710.9|3
1648428960000|2022-03-28 00:56:00|14713|14711|14711.4|14709.4|14713|14711|14711.3|14709.3|32
1648428970000|2022-03-28 00:56:10|14711.5|14709.5|14710.8|14708.8|14711.5|14709.5|14710.4|14708.4|29
1648428980000|2022-03-28 00:56:20|14710.7|14708.7|14710.7|14708.7|14710.8|14708.8|14710.2|14708.2|5
1648428990000|2022-03-28 00:56:30|14710.5|14708.5|14710.5|14708.5|14710.8|14708.8|14710.2|14708.2|4
1648429000000|2022-03-28 00:56:40|14710.7|14708.7|14711.4|14709.4|14711.7|14709.7|14710.7|14708.7|4
1648429010000|2022-03-28 00:56:50|14711.5|14709.5|14710.9|14708.9|14711.8|14709.8|14710.7|14708.7|6
1648429020000|2022-03-28 00:57:00|14711.2|14709.2|14710.7|14708.7|14711.2|14709.2|14710.7|14708.7|3
1648429030000|2022-03-28 00:57:10|14710.5|14708.5|14710.8|14708.8|14710.8|14708.8|14710.5|14708.5|1
1648429040000|2022-03-28 00:57:20|14710.9|14708.9|14711.7|14709.7|14711.8|14709.8|14710.7|14708.7|5
1648429050000|2022-03-28 00:57:30|14711.8|14709.8|14712.5|14710.5|14712.7|14710.7|14711.8|14709.8|7
1648429060000|2022-03-28 00:57:40|14713.2|14711.2|14713.2|14711.2|14713.3|14711.3|14712.9|14710.9|4
1648429070000|2022-03-28 00:57:50|14713|14711|14713.2|14711.2|14713.4|14711.4|14712.8|14710.8|2
1648429080000|2022-03-28 00:58:00|14713|14711|14713.2|14711.2|14713.2|14711.2|14712.5|14710.5|2
1648429090000|2022-03-28 00:58:10|14713|14711|14712.9|14710.9|14713.3|14711.3|14712.8|14710.8|4
1648429100000|2022-03-28 00:58:20|14713|14711|14712.8|14710.8|14713.2|14711.2|14712.8|14710.8|4
1648429110000|2022-03-28 00:58:30|14712.5|14710.5|14712.2|14710.2|14712.8|14710.8|14711.5|14709.5|9
1648429120000|2022-03-28 00:58:40|14713.3|14711.3|14712.3|14710.3|14713.3|14711.3|14712.3|14710.3|5
1648429130000|2022-03-28 00:58:50|14712.4|14710.4|14712.4|14710.4|14712.8|14710.8|14712.3|14710.3|0
1648429140000|2022-03-28 00:59:00|14712.5|14710.5|14712.5|14710.5|14712.8|14710.8|14712.3|14710.3|1
1648429150000|2022-03-28 00:59:10|14712.7|14710.7|14712.3|14710.3|14713.3|14711.3|14712.3|14710.3|2
1648429160000|2022-03-28 00:59:20|14712.4|14710.4|14711.7|14709.7|14712.4|14710.4|14711.3|14709.3|19
1648429170000|2022-03-28 00:59:30|14711.8|14709.8|14712.5|14710.5|14712.5|14710.5|14711.2|14709.2|11
1648429180000|2022-03-28 00:59:40|14712.4|14710.4|14712.8|14710.8|14713.2|14711.2|14712.4|14710.4|4
1648429190000|2022-03-28 00:59:50|14712.7|14710.7|14713|14711|14713.2|14711.2|14712.7|14710.7|3
1648429200000|2022-03-28 01:00:00|14712.9|14710.9|14712.5|14710.5|14712.9|14710.9|14711.7|14709.7|16
1648429210000|2022-03-28 01:00:10|14712.4|14710.4|14712.3|14710.3|14713.2|14711.2|14712.3|14710.3|6
1648429220000|2022-03-28 01:00:20|14712.2|14710.2|14714.4|14712.4|14714.4|14712.4|14711.9|14709.9|12
1648429230000|2022-03-28 01:00:30|14714.2|14712.2|14712.7|14710.7|14714.2|14712.2|14712|14710|24
1648429240000|2022-03-28 01:00:40|14712.8|14710.8|14712|14710|14713|14711|14712|14710|1
1648429250000|2022-03-28 01:00:50|14711.9|14709.9|14712.8|14710.8|14712.9|14710.9|14711.9|14709.9|3
1648429260000|2022-03-28 01:01:00|14712.9|14710.9|14710.8|14708.8|14712.9|14710.9|14710.7|14708.7|8
1648429270000|2022-03-28 01:01:10|14710.7|14708.7|14711.3|14709.3|14711.4|14709.4|14710.3|14708.3|10
1648429280000|2022-03-28 01:01:20|14711.4|14709.4|14710.8|14708.8|14711.5|14709.5|14710.7|14708.7|1
1648429290000|2022-03-28 01:01:30|14710.4|14708.4|14709.5|14707.5|14710.4|14708.4|14709.3|14707.3|32
1648429300000|2022-03-28 01:01:40|14709.4|14707.4|14704.4|14702.4|14709.5|14707.5|14702.4|14700.4|140
1648429310000|2022-03-28 01:01:50|14704.5|14702.5|14699.8|14697.8|14704.5|14702.5|14699|14697|92
1648429320000|2022-03-28 01:02:00|14699.9|14697.9|14702.3|14700.3|14705.3|14703.3|14699.7|14697.7|75
1648429330000|2022-03-28 01:02:10|14702.8|14700.8|14701.9|14699.9|14703.3|14701.3|14701.4|14699.4|16
1648429340000|2022-03-28 01:02:20|14701.5|14699.5|14701.4|14699.4|14702.4|14700.4|14700.5|14698.5|23
1648429350000|2022-03-28 01:02:30|14701.3|14699.3|14700.5|14698.5|14701.8|14699.8|14700|14698|10
1648429360000|2022-03-28 01:02:40|14700.4|14698.4|14700.9|14698.9|14701.4|14699.4|14700|14698|6
1648429370000|2022-03-28 01:02:50|14700.8|14698.8|14700.9|14698.9|14701.3|14699.3|14700|14698|8
1648429380000|2022-03-28 01:03:00|14701|14699|14701.7|14699.7|14701.8|14699.8|14700.9|14698.9|6
1648429390000|2022-03-28 01:03:10|14701.3|14699.3|14700.9|14698.9|14701.9|14699.9|14700.7|14698.7|22
1648429400000|2022-03-28 01:03:20|14701|14699|14700.3|14698.3|14701.3|14699.3|14699.9|14697.9|18
1648429410000|2022-03-28 01:03:30|14700.4|14698.4|14701.7|14699.7|14701.7|14699.7|14699.9|14697.9|30
1648429420000|2022-03-28 01:03:40|14701.8|14699.8|14703.3|14701.3|14703.5|14701.5|14701.8|14699.8|14
1648429430000|2022-03-28 01:03:50|14703.2|14701.2|14703.2|14701.2|14703.7|14701.7|14702.4|14700.4|12
1648429440000|2022-03-28 01:04:00|14702.9|14700.9|14703.5|14701.5|14703.7|14701.7|14702.7|14700.7|6
1648429450000|2022-03-28 01:04:10|14703.3|14701.3|14706.5|14704.5|14706.7|14704.7|14703.3|14701.3|59
1648429460000|2022-03-28 01:04:20|14706.8|14704.8|14707.9|14705.9|14708|14706|14706.3|14704.3|33
1648429470000|2022-03-28 01:04:30|14707.8|14705.8|14708.8|14706.8|14708.8|14706.8|14707.5|14705.5|7
1648429480000|2022-03-28 01:04:40|14709|14707|14709.8|14707.8|14709.9|14707.9|14708.7|14706.7|27
1648429490000|2022-03-28 01:04:50|14709.7|14707.7|14708.7|14706.7|14709.7|14707.7|14708.7|14706.7|4
1648429500000|2022-03-28 01:05:00|14708.8|14706.8|14708.4|14706.4|14709.2|14707.2|14708|14706|12
1648429510000|2022-03-28 01:05:10|14708.5|14706.5|14708.4|14706.4|14708.5|14706.5|14707.8|14705.8|2
1648429520000|2022-03-28 01:05:20|14708.3|14706.3|14709.4|14707.4|14709.4|14707.4|14708.2|14706.2|0
1648429530000|2022-03-28 01:05:30|14709.8|14707.8|14709.7|14707.7|14709.9|14707.9|14709.5|14707.5|9
1648429540000|2022-03-28 01:05:40|14709.8|14707.8|14709.4|14707.4|14710|14708|14708.7|14706.7|13
1648429550000|2022-03-28 01:05:50|14709.3|14707.3|14709.5|14707.5|14709.8|14707.8|14708.9|14706.9|8
1648429560000|2022-03-28 01:06:00|14709.7|14707.7|14708.8|14706.8|14709.7|14707.7|14708.8|14706.8|4
1648429570000|2022-03-28 01:06:10|14708.9|14706.9|14709.4|14707.4|14709.5|14707.5|14708.8|14706.8|5
1648429580000|2022-03-28 01:06:20|14709.7|14707.7|14710.4|14708.4|14710.7|14708.7|14709.4|14707.4|5
1648429590000|2022-03-28 01:06:30|14710.7|14708.7|14711.2|14709.2|14711.5|14709.5|14710.5|14708.5|7
1648429600000|2022-03-28 01:06:40|14711|14709|14712.2|14710.2|14712.7|14710.7|14710.8|14708.8|11
1648429610000|2022-03-28 01:06:50|14712|14710|14712|14710|14712.2|14710.2|14711.7|14709.7|7
1648429620000|2022-03-28 01:07:00|14712.2|14710.2|14711|14709|14712.2|14710.2|14711|14709|5
1648429630000|2022-03-28 01:07:10|14711.2|14709.2|14711.2|14709.2|14712.2|14710.2|14710.8|14708.8|8
1648429640000|2022-03-28 01:07:20|14710.9|14708.9|14710.2|14708.2|14711|14709|14710.2|14708.2|8
1648429650000|2022-03-28 01:07:30|14710.4|14708.4|14710.7|14708.7|14711.3|14709.3|14710.2|14708.2|21
1648429660000|2022-03-28 01:07:40|14710.5|14708.5|14709|14707|14710.8|14708.8|14708.7|14706.7|35
1648429670000|2022-03-28 01:07:50|14709.4|14707.4|14709.3|14707.3|14709.5|14707.5|14709.3|14707.3|4
1648429680000|2022-03-28 01:08:00|14709.4|14707.4|14709.7|14707.7|14712.4|14710.4|14709.2|14707.2|76
1648429690000|2022-03-28 01:08:10|14709.5|14707.5|14711.2|14709.2|14711.2|14709.2|14709.2|14707.2|6
1648429700000|2022-03-28 01:08:20|14711.3|14709.3|14710.7|14708.7|14711.3|14709.3|14710.7|14708.7|6
1648429710000|2022-03-28 01:08:30|14710.8|14708.8|14710.2|14708.2|14710.9|14708.9|14710.2|14708.2|1
1648429720000|2022-03-28 01:08:40|14710|14708|14708.7|14706.7|14710|14708|14708.7|14706.7|5
1648429730000|2022-03-28 01:08:50|14708.8|14706.8|14708.9|14706.9|14709.4|14707.4|14708.7|14706.7|5
1648429740000|2022-03-28 01:09:00|14708.8|14706.8|14707.7|14705.7|14708.9|14706.9|14707.5|14705.5|22
1648429750000|2022-03-28 01:09:10|14707.5|14705.5|14706.8|14704.8|14707.8|14705.8|14706.7|14704.7|12
1648429760000|2022-03-28 01:09:20|14706.7|14704.7|14707.3|14705.3|14707.4|14705.4|14706.3|14704.3|20
1648429770000|2022-03-28 01:09:30|14707.2|14705.2|14708.4|14706.4|14708.4|14706.4|14707|14705|6
1648429780000|2022-03-28 01:09:40|14708.5|14706.5|14708.3|14706.3|14708.5|14706.5|14708.3|14706.3|1
1648429790000|2022-03-28 01:09:50|14707.9|14705.9|14709.2|14707.2|14709.3|14707.3|14707.8|14705.8|6
1648429800000|2022-03-28 01:10:00|14709|14707|14708.3|14706.3|14709.4|14707.4|14707.9|14705.9|20
1648429810000|2022-03-28 01:10:10|14708.2|14706.2|14711|14709|14711.3|14709.3|14708.2|14706.2|25
1648429820000|2022-03-28 01:10:20|14711.3|14709.3|14714.8|14712.8|14715.2|14713.2|14710.9|14708.9|89
1648429830000|2022-03-28 01:10:30|14714.7|14712.7|14713.9|14711.9|14715.4|14713.4|14712.5|14710.5|45
1648429840000|2022-03-28 01:10:40|14713.8|14711.8|14712.9|14710.9|14714.5|14712.5|14712.9|14710.9|14
1648429850000|2022-03-28 01:10:50|14713.4|14711.4|14712.7|14710.7|14713.5|14711.5|14712.4|14710.4|33
1648429860000|2022-03-28 01:11:00|14712.8|14710.8|14712.2|14710.2|14713.2|14711.2|14711.7|14709.7|3
1648429870000|2022-03-28 01:11:10|14712|14710|14710.4|14708.4|14712.2|14710.2|14709.8|14707.8|12
1648429880000|2022-03-28 01:11:20|14710.3|14708.3|14709.4|14707.4|14710.4|14708.4|14709.4|14707.4|0
1648429890000|2022-03-28 01:11:30|14709.5|14707.5|14708.5|14706.5|14709.8|14707.8|14708.4|14706.4|7
1648429900000|2022-03-28 01:11:40|14708.9|14706.9|14708.4|14706.4|14708.9|14706.9|14708.4|14706.4|14
1648429910000|2022-03-28 01:11:50|14708.2|14706.2|14707.8|14705.8|14708.2|14706.2|14707.4|14705.4|7
1648429920000|2022-03-28 01:12:00|14707.7|14705.7|14707.9|14705.9|14708|14706|14706.7|14704.7|10
1648429930000|2022-03-28 01:12:10|14707.8|14705.8|14708.3|14706.3|14708.7|14706.7|14707.7|14705.7|3
1648429940000|2022-03-28 01:12:20|14708.4|14706.4|14708.9|14706.9|14709.5|14707.5|14707.4|14705.4|16
1648429950000|2022-03-28 01:12:30|14709.2|14707.2|14708.9|14706.9|14709.4|14707.4|14708.9|14706.9|7
1648429960000|2022-03-28 01:12:40|14709|14707|14710.2|14708.2|14711|14709|14708.9|14706.9|12
1648429970000|2022-03-28 01:12:50|14710|14708|14709.2|14707.2|14710.2|14708.2|14708.9|14706.9|5
1648429980000|2022-03-28 01:13:00|14709.4|14707.4|14711.3|14709.3|14711.3|14709.3|14708.9|14706.9|3
1648429990000|2022-03-28 01:13:10|14711.4|14709.4|14710.4|14708.4|14711.4|14709.4|14709.8|14707.8|17
1648430000000|2022-03-28 01:13:20|14710.5|14708.5|14711.5|14709.5|14711.8|14709.8|14710.3|14708.3|25
1648430010000|2022-03-28 01:13:30|14711.7|14709.7|14709.5|14707.5|14711.7|14709.7|14709.2|14707.2|18
1648430020000|2022-03-28 01:13:40|14709.7|14707.7|14707.7|14705.7|14709.8|14707.8|14707.7|14705.7|5
1648430030000|2022-03-28 01:13:50|14707.4|14705.4|14707.5|14705.5|14707.9|14705.9|14706.8|14704.8|10
1648430040000|2022-03-28 01:14:00|14707.7|14705.7|14705.3|14703.3|14707.7|14705.7|14705|14703|22
1648430050000|2022-03-28 01:14:10|14705.5|14703.5|14706.2|14704.2|14706.2|14704.2|14705.2|14703.2|11
1648430060000|2022-03-28 01:14:20|14705.7|14703.7|14704.4|14702.4|14705.7|14703.7|14704.3|14702.3|10
1648430070000|2022-03-28 01:14:30|14704.3|14702.3|14705.4|14703.4|14705.5|14703.5|14703.8|14701.8|18
1648430080000|2022-03-28 01:14:40|14705.5|14703.5|14706.5|14704.5|14706.9|14704.9|14705.4|14703.4|8
1648430090000|2022-03-28 01:14:50|14706.7|14704.7|14707.4|14705.4|14708|14706|14706.4|14704.4|12
1648430100000|2022-03-28 01:15:00|14706.9|14704.9|14707.4|14705.4|14707.5|14705.5|14704.4|14702.4|10
1648430110000|2022-03-28 01:15:10|14707.5|14705.5|14707.9|14705.9|14708.2|14706.2|14707.3|14705.3|9
1648430120000|2022-03-28 01:15:20|14707.7|14705.7|14706.4|14704.4|14707.9|14705.9|14705.8|14703.8|10
1648430130000|2022-03-28 01:15:30|14706.3|14704.3|14706|14704|14706.3|14704.3|14704.4|14702.4|17
1648430140000|2022-03-28 01:15:40|14706.4|14704.4|14704.7|14702.7|14706.4|14704.4|14704.7|14702.7|3
1648430150000|2022-03-28 01:15:50|14704.8|14702.8|14703.5|14701.5|14705.2|14703.2|14703.4|14701.4|13
1648430160000|2022-03-28 01:16:00|14703.3|14701.3|14704.4|14702.4|14704.8|14702.8|14703.3|14701.3|10
1648430170000|2022-03-28 01:16:10|14704.5|14702.5|14704|14702|14704.7|14702.7|14702.2|14700.2|25
1648430180000|2022-03-28 01:16:20|14704.2|14702.2|14703.2|14701.2|14704.2|14702.2|14702.9|14700.9|1
1648430190000|2022-03-28 01:16:30|14703|14701|14703.3|14701.3|14703.9|14701.9|14703|14701|7
1648430200000|2022-03-28 01:16:40|14703.4|14701.4|14702.8|14700.8|14703.4|14701.4|14702.3|14700.3|11
1648430210000|2022-03-28 01:16:50|14702.9|14700.9|14702.5|14700.5|14703.2|14701.2|14702|14700|4
1648430220000|2022-03-28 01:17:00|14702.4|14700.4|14701.5|14699.5|14703|14701|14700.4|14698.4|42
1648430230000|2022-03-28 01:17:10|14701.7|14699.7|14701.8|14699.8|14702.4|14700.4|14701.5|14699.5|11
1648430240000|2022-03-28 01:17:20|14701.7|14699.7|14701.4|14699.4|14701.7|14699.7|14700.4|14698.4|22
1648430250000|2022-03-28 01:17:30|14701.3|14699.3|14700|14698|14701.5|14699.5|14699.4|14697.4|4
1648430260000|2022-03-28 01:17:40|14700.2|14698.2|14699.9|14697.9|14700.7|14698.7|14699.5|14697.5|8
1648430270000|2022-03-28 01:17:50|14700.2|14698.2|14698.7|14696.7|14700.2|14698.2|14696|14694|76
1648430280000|2022-03-28 01:18:00|14698.4|14696.4|14697.3|14695.3|14698.4|14696.4|14697.3|14695.3|15
1648430290000|2022-03-28 01:18:10|14697.7|14695.7|14697.4|14695.4|14698|14696|14696.2|14694.2|44
1648430300000|2022-03-28 01:18:20|14697.2|14695.2|14695.7|14693.7|14697.4|14695.4|14695.4|14693.4|39
1648430310000|2022-03-28 01:18:30|14695.8|14693.8|14697.9|14695.9|14698|14696|14695.5|14693.5|15
1648430320000|2022-03-28 01:18:40|14698|14696|14698|14696|14698.5|14696.5|14697.3|14695.3|9
1648430330000|2022-03-28 01:18:50|14698.2|14696.2|14697.9|14695.9|14698.2|14696.2|14697.5|14695.5|3
1648430340000|2022-03-28 01:19:00|14698|14696|14697.4|14695.4|14698|14696|14696.9|14694.9|13
1648430350000|2022-03-28 01:19:10|14697.3|14695.3|14696.2|14694.2|14697.7|14695.7|14696.2|14694.2|10
1648430360000|2022-03-28 01:19:20|14696|14694|14696.7|14694.7|14697|14695|14696|14694|7
1648430370000|2022-03-28 01:19:30|14696.2|14694.2|14695.9|14693.9|14696.3|14694.3|14693.5|14691.5|83
1648430380000|2022-03-28 01:19:40|14696.2|14694.2|14695.9|14693.9|14696.3|14694.3|14694.5|14692.5|36
1648430390000|2022-03-28 01:19:50|14695.8|14693.8|14694.9|14692.9|14695.8|14693.8|14694.7|14692.7|5
1648430400000|2022-03-28 01:20:00|14695|14693|14695.2|14693.2|14695.5|14693.5|14694.4|14692.4|8
1648430410000|2022-03-28 01:20:10|14695|14693|14695.5|14693.5|14696.2|14694.2|14695|14693|8
1648430420000|2022-03-28 01:20:20|14695.7|14693.7|14696.3|14694.3|14696.5|14694.5|14695.4|14693.4|10
1648430430000|2022-03-28 01:20:30|14696.5|14694.5|14695.9|14693.9|14696.9|14694.9|14695.9|14693.9|7
1648430440000|2022-03-28 01:20:40|14695.8|14693.8|14695.2|14693.2|14695.9|14693.9|14694.4|14692.4|18
1648430450000|2022-03-28 01:20:50|14695|14693|14694.3|14692.3|14696.2|14694.2|14694.3|14692.3|7
1648430460000|2022-03-28 01:21:00|14694.4|14692.4|14694.8|14692.8|14695.3|14693.3|14694.3|14692.3|9
1648430470000|2022-03-28 01:21:10|14695.3|14693.3|14695|14693|14695.4|14693.4|14694.4|14692.4|20
1648430480000|2022-03-28 01:21:20|14695.4|14693.4|14694.9|14692.9|14696.5|14694.5|14694.5|14692.5|23
1648430490000|2022-03-28 01:21:30|14694.8|14692.8|14694.4|14692.4|14695|14693|14693.9|14691.9|18
1648430500000|2022-03-28 01:21:40|14694.3|14692.3|14694.8|14692.8|14695.5|14693.5|14693.9|14691.9|6
1648430510000|2022-03-28 01:21:50|14694.7|14692.7|14694.9|14692.9|14695.9|14693.9|14694.7|14692.7|3
1648430520000|2022-03-28 01:22:00|14695|14693|14697.4|14695.4|14697.5|14695.5|14695|14693|22
1648430530000|2022-03-28 01:22:10|14697.3|14695.3|14697|14695|14697.5|14695.5|14695.5|14693.5|7
1648430540000|2022-03-28 01:22:20|14697.4|14695.4|14697.5|14695.5|14697.5|14695.5|14697|14695|2
1648430550000|2022-03-28 01:22:30|14697.4|14695.4|14696.7|14694.7|14697.8|14695.8|14696.4|14694.4|5
1648430560000|2022-03-28 01:22:40|14696.8|14694.8|14697|14695|14697|14695|14696.7|14694.7|1
1648430570000|2022-03-28 01:22:50|14696.9|14694.9|14696.8|14694.8|14697.2|14695.2|14696.5|14694.5|5
1648430580000|2022-03-28 01:23:00|14696.7|14694.7|14696|14694|14697.7|14695.7|14695.7|14693.7|17
1648430590000|2022-03-28 01:23:10|14696.2|14694.2|14695.7|14693.7|14697.4|14695.4|14695.3|14693.3|12
1648430600000|2022-03-28 01:23:20|14695.8|14693.8|14695.4|14693.4|14695.9|14693.9|14695.4|14693.4|1
1648430610000|2022-03-28 01:23:30|14695.3|14693.3|14695.4|14693.4|14696.2|14694.2|14695.3|14693.3|4
1648430620000|2022-03-28 01:23:40|14695.5|14693.5|14694.4|14692.4|14695.7|14693.7|14694.4|14692.4|6
1648430630000|2022-03-28 01:23:50|14694.5|14692.5|14694.2|14692.2|14694.5|14692.5|14693.4|14691.4|9
1648430640000|2022-03-28 01:24:00|14694|14692|14693.4|14691.4|14694.2|14692.2|14693.3|14691.3|15
1648430650000|2022-03-28 01:24:10|14693.5|14691.5|14693.4|14691.4|14694.2|14692.2|14693.3|14691.3|8
1648430660000|2022-03-28 01:24:20|14693.3|14691.3|14693.9|14691.9|14694.4|14692.4|14693.3|14691.3|29
1648430670000|2022-03-28 01:24:30|14694.2|14692.2|14693.8|14691.8|14694.2|14692.2|14693.5|14691.5|7
1648430680000|2022-03-28 01:24:40|14693.9|14691.9|14694.5|14692.5|14694.7|14692.7|14693.8|14691.8|5
1648430690000|2022-03-28 01:24:50|14694.4|14692.4|14697.5|14695.5|14697.7|14695.7|14694.4|14692.4|16
1648430700000|2022-03-28 01:25:00|14697.7|14695.7|14694.7|14692.7|14697.7|14695.7|14694.7|14692.7|10
1648430710000|2022-03-28 01:25:10|14694.8|14692.8|14697|14695|14697.2|14695.2|14694.7|14692.7|11
1648430720000|2022-03-28 01:25:20|14696.9|14694.9|14698.7|14696.7|14698.9|14696.9|14696.8|14694.8|35
1648430730000|2022-03-28 01:25:30|14698.8|14696.8|14697|14695|14698.8|14696.8|14697|14695|14
1648430740000|2022-03-28 01:25:40|14696.9|14694.9|14697.5|14695.5|14697.8|14695.8|14696.4|14694.4|16
1648430750000|2022-03-28 01:25:50|14697.7|14695.7|14698.7|14696.7|14698.8|14696.8|14697.5|14695.5|20
1648430760000|2022-03-28 01:26:00|14698.8|14696.8|14699.2|14697.2|14699.4|14697.4|14697.7|14695.7|26
1648430770000|2022-03-28 01:26:10|14699|14697|14697.8|14695.8|14699|14697|14697.8|14695.8|7
1648430780000|2022-03-28 01:26:20|14697.7|14695.7|14698.5|14696.5|14698.5|14696.5|14697|14695|9
1648430790000|2022-03-28 01:26:30|14698.9|14696.9|14698.4|14696.4|14698.9|14696.9|14698.2|14696.2|5
1648430800000|2022-03-28 01:26:40|14698.7|14696.7|14699.2|14697.2|14699.7|14697.7|14698.7|14696.7|15
1648430810000|2022-03-28 01:26:50|14699.4|14697.4|14699.2|14697.2|14699.5|14697.5|14699|14697|5
1648430820000|2022-03-28 01:27:00|14699|14697|14698.2|14696.2|14699|14697|14698|14696|4
1648430830000|2022-03-28 01:27:10|14697.9|14695.9|14698.2|14696.2|14698.7|14696.7|14697.7|14695.7|12
1648430840000|2022-03-28 01:27:20|14698|14696|14698.2|14696.2|14698.9|14696.9|14698|14696|4
1648430850000|2022-03-28 01:27:30|14697.8|14695.8|14698.9|14696.9|14699|14697|14697.8|14695.8|4
1648430860000|2022-03-28 01:27:40|14698.8|14696.8|14698.9|14696.9|14699.3|14697.3|14698.7|14696.7|2
1648430870000|2022-03-28 01:27:50|14698.7|14696.7|14697.5|14695.5|14698.7|14696.7|14697.4|14695.4|3
1648430880000|2022-03-28 01:28:00|14697.4|14695.4|14697.2|14695.2|14697.9|14695.9|14697.2|14695.2|5
1648430890000|2022-03-28 01:28:10|14697|14695|14697.7|14695.7|14697.9|14695.9|14696.9|14694.9|12
1648430900000|2022-03-28 01:28:20|14697.8|14695.8|14697|14695|14697.9|14695.9|14697|14695|10
1648430910000|2022-03-28 01:28:30|14697.2|14695.2|14696|14694|14697.2|14695.2|14694.7|14692.7|26
1648430920000|2022-03-28 01:28:40|14696.2|14694.2|14695.7|14693.7|14696.2|14694.2|14694.7|14692.7|23
1648430930000|2022-03-28 01:28:50|14695.5|14693.5|14696|14694|14696.8|14694.8|14695.5|14693.5|8
1648430940000|2022-03-28 01:29:00|14695.9|14693.9|14695.4|14693.4|14696.3|14694.3|14695.4|14693.4|9
1648430950000|2022-03-28 01:29:10|14695.7|14693.7|14694.9|14692.9|14695.7|14693.7|14694.9|14692.9|2
1648430960000|2022-03-28 01:29:20|14695.2|14693.2|14695.3|14693.3|14695.5|14693.5|14694.5|14692.5|13
1648430970000|2022-03-28 01:29:30|14695.2|14693.2|14697.5|14695.5|14697.7|14695.7|14695.2|14693.2|6
1648430980000|2022-03-28 01:29:40|14697.4|14695.4|14696.9|14694.9|14697.5|14695.5|14696.5|14694.5|4
1648430990000|2022-03-28 01:29:50|14697.2|14695.2|14696.9|14694.9|14697.4|14695.4|14696.8|14694.8|3
1648431000000|2022-03-28 01:30:00|14696.8|14694.8|14695.3|14693.3|14696.9|14694.9|14695.3|14693.3|11
1648431010000|2022-03-28 01:30:10|14695.2|14693.2|14693.9|14691.9|14695.8|14693.8|14693.9|14691.9|9
1648431020000|2022-03-28 01:30:20|14694.3|14692.3|14694.9|14692.9|14695.4|14693.4|14694|14692|8
1648431030000|2022-03-28 01:30:30|14694.8|14692.8|14693.9|14691.9|14694.9|14692.9|14693.7|14691.7|22
1648431040000|2022-03-28 01:30:40|14694|14692|14693.4|14691.4|14694.8|14692.8|14692.9|14690.9|10
1648431050000|2022-03-28 01:30:50|14693.7|14691.7|14691.5|14689.5|14693.7|14691.7|14691|14689|59
1648431060000|2022-03-28 01:31:00|14691.7|14689.7|14690.2|14688.2|14691.8|14689.8|14689.4|14687.4|46
1648431070000|2022-03-28 01:31:10|14690|14688|14690.9|14688.9|14692.4|14690.4|14690|14688|18
1648431080000|2022-03-28 01:31:20|14690.8|14688.8|14690.8|14688.8|14691.5|14689.5|14689.4|14687.4|50
1648431090000|2022-03-28 01:31:30|14690.9|14688.9|14691.2|14689.2|14691.7|14689.7|14690.7|14688.7|17
1648431100000|2022-03-28 01:31:40|14691.3|14689.3|14692.4|14690.4|14692.9|14690.9|14691.2|14689.2|17
1648431110000|2022-03-28 01:31:50|14692.7|14690.7|14692.7|14690.7|14693.5|14691.5|14692.2|14690.2|12
1648431120000|2022-03-28 01:32:00|14692.8|14690.8|14693.9|14691.9|14694.9|14692.9|14692.2|14690.2|9
1648431130000|2022-03-28 01:32:10|14694|14692|14696|14694|14696|14694|14694|14692|20
1648431140000|2022-03-28 01:32:20|14696.2|14694.2|14693.8|14691.8|14696.2|14694.2|14693.8|14691.8|24
1648431150000|2022-03-28 01:32:30|14693.9|14691.9|14693.9|14691.9|14694.8|14692.8|14693.8|14691.8|11
1648431160000|2022-03-28 01:32:40|14694|14692|14694.9|14692.9|14695.5|14693.5|14694|14692|14
1648431170000|2022-03-28 01:32:50|14695|14693|14693.8|14691.8|14695.3|14693.3|14693.8|14691.8|4
1648431180000|2022-03-28 01:33:00|14693.9|14691.9|14690.7|14688.7|14694.9|14692.9|14690.7|14688.7|17
1648431190000|2022-03-28 01:33:10|14690.4|14688.4|14690.2|14688.2|14690.4|14688.4|14689.8|14687.8|4
1648431200000|2022-03-28 01:33:20|14690.3|14688.3|14690.4|14688.4|14690.8|14688.8|14690.2|14688.2|4
1648431210000|2022-03-28 01:33:30|14690.5|14688.5|14691.3|14689.3|14692|14690|14690.4|14688.4|4
1648431220000|2022-03-28 01:33:40|14691.5|14689.5|14691.8|14689.8|14691.9|14689.9|14690|14688|3
1648431230000|2022-03-28 01:33:50|14691.7|14689.7|14690.9|14688.9|14691.8|14689.8|14690.4|14688.4|2
1648431240000|2022-03-28 01:34:00|14691|14689|14689.3|14687.3|14691.2|14689.2|14689.2|14687.2|10
1648431250000|2022-03-28 01:34:10|14689.4|14687.4|14691.2|14689.2|14691.2|14689.2|14689.3|14687.3|11
1648431260000|2022-03-28 01:34:20|14690.9|14688.9|14691.9|14689.9|14692|14690|14690.9|14688.9|14
1648431270000|2022-03-28 01:34:30|14691.8|14689.8|14691.9|14689.9|14692|14690|14690.8|14688.8|9
1648431280000|2022-03-28 01:34:40|14691.8|14689.8|14693.9|14691.9|14695.7|14693.7|14691.7|14689.7|13
1648431290000|2022-03-28 01:34:50|14693.8|14691.8|14694.5|14692.5|14695|14693|14693.7|14691.7|13
1648431300000|2022-03-28 01:35:00|14694.7|14692.7|14694.7|14692.7|14695|14693|14694|14692|8
1648431310000|2022-03-28 01:35:10|14694.5|14692.5|14694.3|14692.3|14695.2|14693.2|14694.2|14692.2|5
1648431320000|2022-03-28 01:35:20|14694.4|14692.4|14692.9|14690.9|14694.5|14692.5|14692.3|14690.3|2
1648431330000|2022-03-28 01:35:30|14693|14691|14692.5|14690.5|14693.7|14691.7|14692.4|14690.4|6
1648431340000|2022-03-28 01:35:40|14692.4|14690.4|14691.3|14689.3|14692.7|14690.7|14690.9|14688.9|16
1648431350000|2022-03-28 01:35:50|14691.5|14689.5|14691.4|14689.4|14691.5|14689.5|14690.5|14688.5|10
1648431360000|2022-03-28 01:36:00|14691.5|14689.5|14692.4|14690.4|14692.9|14690.9|14691.5|14689.5|5
1648431370000|2022-03-28 01:36:10|14692.5|14690.5|14691.7|14689.7|14693|14691|14691.5|14689.5|8
1648431380000|2022-03-28 01:36:20|14691.5|14689.5|14690.4|14688.4|14691.5|14689.5|14690.4|14688.4|7
1648431390000|2022-03-28 01:36:30|14690.5|14688.5|14690.5|14688.5|14690.7|14688.7|14688.3|14686.3|29
1648431400000|2022-03-28 01:36:40|14690.4|14688.4|14691|14689|14692.4|14690.4|14689.9|14687.9|21
1648431410000|2022-03-28 01:36:50|14690.9|14688.9|14691.2|14689.2|14691.4|14689.4|14690.8|14688.8|3
1648431420000|2022-03-28 01:37:00|14691.3|14689.3|14690.4|14688.4|14691.4|14689.4|14690.3|14688.3|12
1648431430000|2022-03-28 01:37:10|14690.5|14688.5|14689.9|14687.9|14691|14689|14689.3|14687.3|10
1648431440000|2022-03-28 01:37:20|14689.4|14687.4|14689.3|14687.3|14689.7|14687.7|14689.2|14687.2|6
1648431450000|2022-03-28 01:37:30|14688.7|14686.7|14688.9|14686.9|14689.2|14687.2|14687.9|14685.9|24
1648431460000|2022-03-28 01:37:40|14689|14687|14687.2|14685.2|14689|14687|14685.7|14683.7|39
1648431470000|2022-03-28 01:37:50|14687.9|14685.9|14689.3|14687.3|14689.9|14687.9|14687.9|14685.9|11
1648431480000|2022-03-28 01:38:00|14689.4|14687.4|14691.2|14689.2|14691.3|14689.3|14689.3|14687.3|8
1648431490000|2022-03-28 01:38:10|14691.4|14689.4|14690.8|14688.8|14691.5|14689.5|14690.8|14688.8|8
1648431500000|2022-03-28 01:38:20|14691.2|14689.2|14690.2|14688.2|14691.2|14689.2|14690|14688|9
1648431510000|2022-03-28 01:38:30|14690.3|14688.3|14689.4|14687.4|14690.5|14688.5|14689|14687|9
1648431520000|2022-03-28 01:38:40|14689.5|14687.5|14689.7|14687.7|14690.4|14688.4|14689.5|14687.5|3
1648431530000|2022-03-28 01:38:50|14689.5|14687.5|14689.5|14687.5|14690|14688|14688.9|14686.9|7
1648431540000|2022-03-28 01:39:00|14689.7|14687.7|14689.2|14687.2|14689.7|14687.7|14687.8|14685.8|14
1648431550000|2022-03-28 01:39:10|14689|14687|14689.4|14687.4|14689.5|14687.5|14688.3|14686.3|2
1648431560000|2022-03-28 01:39:20|14689.3|14687.3|14688.8|14686.8|14689.4|14687.4|14688|14686|8
1648431570000|2022-03-28 01:39:30|14689|14687|14692.4|14690.4|14692.7|14690.7|14689|14687|39
1648431580000|2022-03-28 01:39:40|14692.3|14690.3|14691.9|14689.9|14692.4|14690.4|14691.3|14689.3|7
1648431590000|2022-03-28 01:39:50|14691.8|14689.8|14692.7|14690.7|14692.7|14690.7|14691.2|14689.2|3
1648431600000|2022-03-28 01:40:00|14692.5|14690.5|14691.5|14689.5|14692.7|14690.7|14689.9|14687.9|12
1648431610000|2022-03-28 01:40:10|14691.7|14689.7|14692.2|14690.2|14692.5|14690.5|14691|14689|3
1648431620000|2022-03-28 01:40:20|14692.3|14690.3|14691.4|14689.4|14692.4|14690.4|14691.4|14689.4|0
1648431630000|2022-03-28 01:40:30|14691.7|14689.7|14690.8|14688.8|14692|14690|14690.5|14688.5|2
1648431640000|2022-03-28 01:40:40|14690.9|14688.9|14690.2|14688.2|14691.2|14689.2|14690|14688|6
1648431650000|2022-03-28 01:40:50|14690|14688|14689.4|14687.4|14690.3|14688.3|14689.4|14687.4|6
1648431660000|2022-03-28 01:41:00|14689.5|14687.5|14688.9|14686.9|14689.7|14687.7|14688.7|14686.7|8
1648431670000|2022-03-28 01:41:10|14689|14687|14688.9|14686.9|14689|14687|14688.7|14686.7|1
1648431680000|2022-03-28 01:41:20|14689|14687|14687.8|14685.8|14689.8|14687.8|14687.8|14685.8|17
1648431690000|2022-03-28 01:41:30|14687.9|14685.9|14689.2|14687.2|14689.7|14687.7|14687.8|14685.8|3
1648431700000|2022-03-28 01:41:40|14689.3|14687.3|14690.2|14688.2|14690.5|14688.5|14689.2|14687.2|4
1648431710000|2022-03-28 01:41:50|14690|14688|14689|14687|14690.2|14688.2|14688.8|14686.8|3
1648431720000|2022-03-28 01:42:00|14689.2|14687.2|14689.3|14687.3|14689.7|14687.7|14689.2|14687.2|1
1648431730000|2022-03-28 01:42:10|14689.4|14687.4|14689.2|14687.2|14689.7|14687.7|14688.9|14686.9|1
1648431740000|2022-03-28 01:42:20|14689.3|14687.3|14688.4|14686.4|14690|14688|14688.4|14686.4|6
1648431750000|2022-03-28 01:42:30|14688.3|14686.3|14689.8|14687.8|14689.9|14687.9|14688.2|14686.2|6
1648431760000|2022-03-28 01:42:40|14689.7|14687.7|14688.9|14686.9|14689.8|14687.8|14688.7|14686.7|0
1648431770000|2022-03-28 01:42:50|14688.8|14686.8|14687.4|14685.4|14688.9|14686.9|14687.4|14685.4|7
1648431780000|2022-03-28 01:43:00|14687.3|14685.3|14689.2|14687.2|14689.3|14687.3|14687.3|14685.3|11
1648431790000|2022-03-28 01:43:10|14689.4|14687.4|14688.7|14686.7|14689.9|14687.9|14688.7|14686.7|6
1648431800000|2022-03-28 01:43:20|14688.2|14686.2|14688.2|14686.2|14689|14687|14687.9|14685.9|1
1648431810000|2022-03-28 01:43:30|14688|14686|14687.9|14685.9|14688.4|14686.4|14687.8|14685.8|3
1648431820000|2022-03-28 01:43:40|14687.3|14685.3|14685.8|14683.8|14687.3|14685.3|14685.4|14683.4|32
1648431830000|2022-03-28 01:43:50|14685.5|14683.5|14684.5|14682.5|14686.3|14684.3|14683.9|14681.9|40
1648431840000|2022-03-28 01:44:00|14684.8|14682.8|14686.3|14684.3|14686.3|14684.3|14683.8|14681.8|12
1648431850000|2022-03-28 01:44:10|14686.2|14684.2|14686.8|14684.8|14686.9|14684.9|14686.2|14684.2|5
1648431860000|2022-03-28 01:44:20|14686.9|14684.9|14687.5|14685.5|14687.7|14685.7|14686.7|14684.7|15
1648431870000|2022-03-28 01:44:30|14687.4|14685.4|14687.9|14685.9|14687.9|14685.9|14686.5|14684.5|5
1648431880000|2022-03-28 01:44:40|14688.2|14686.2|14687.4|14685.4|14688.2|14686.2|14687|14685|1
1648431890000|2022-03-28 01:44:50|14687.5|14685.5|14688.3|14686.3|14688.4|14686.4|14687.5|14685.5|4
1648431900000|2022-03-28 01:45:00|14688.2|14686.2|14689|14687|14689|14687|14687.5|14685.5|2
1648431910000|2022-03-28 01:45:10|14689.2|14687.2|14689.3|14687.3|14690.4|14688.4|14688.7|14686.7|25
1648431920000|2022-03-28 01:45:20|14689.4|14687.4|14689.2|14687.2|14689.4|14687.4|14688.4|14686.4|1
1648431930000|2022-03-28 01:45:30|14689.7|14687.7|14690.9|14688.9|14691.5|14689.5|14689.7|14687.7|13
1648431940000|2022-03-28 01:45:40|14690.8|14688.8|14690|14688|14691.3|14689.3|14689.5|14687.5|14
1648431950000|2022-03-28 01:45:50|14689.9|14687.9|14690|14688|14690.9|14688.9|14689.4|14687.4|15
1648431960000|2022-03-28 01:46:00|14690.7|14688.7|14690.5|14688.5|14691.3|14689.3|14690.2|14688.2|6
1648431970000|2022-03-28 01:46:10|14690.7|14688.7|14690.5|14688.5|14691.3|14689.3|14690.2|14688.2|4
1648431980000|2022-03-28 01:46:20|14691.2|14689.2|14690.2|14688.2|14691.2|14689.2|14690.2|14688.2|8
1648431990000|2022-03-28 01:46:30|14690.4|14688.4|14689.5|14687.5|14690.5|14688.5|14689.2|14687.2|8
1648432000000|2022-03-28 01:46:40|14690.3|14688.3|14690.7|14688.7|14690.7|14688.7|14689.7|14687.7|14
1648432010000|2022-03-28 01:46:50|14690.9|14688.9|14689.4|14687.4|14690.9|14688.9|14689.4|14687.4|8
1648432020000|2022-03-28 01:47:00|14689.5|14687.5|14689.9|14687.9|14690.5|14688.5|14689.4|14687.4|2
1648432030000|2022-03-28 01:47:10|14689.8|14687.8|14687.9|14685.9|14689.8|14687.8|14687.9|14685.9|7
1648432040000|2022-03-28 01:47:20|14688|14686|14688|14686|14688.5|14686.5|14687.9|14685.9|9
1648432050000|2022-03-28 01:47:30|14688.2|14686.2|14687.5|14685.5|14688.2|14686.2|14687.4|14685.4|7
1648432060000|2022-03-28 01:47:40|14687.2|14685.2|14686.3|14684.3|14687.2|14685.2|14686.2|14684.2|10
1648432070000|2022-03-28 01:47:50|14686.4|14684.4|14686.3|14684.3|14687|14685|14686.2|14684.2|4
1648432080000|2022-03-28 01:48:00|14686.2|14684.2|14687.9|14685.9|14687.9|14685.9|14685.4|14683.4|11
1648432090000|2022-03-28 01:48:10|14687.8|14685.8|14689|14687|14689.4|14687.4|14687.3|14685.3|8
1648432100000|2022-03-28 01:48:20|14688.3|14686.3|14688.5|14686.5|14688.9|14686.9|14687.9|14685.9|20
1648432110000|2022-03-28 01:48:30|14688.4|14686.4|14689.2|14687.2|14689.2|14687.2|14688.4|14686.4|1
1648432120000|2022-03-28 01:48:40|14688.8|14686.8|14687.4|14685.4|14688.8|14686.8|14687.4|14685.4|4
1648432130000|2022-03-28 01:48:50|14687.7|14685.7|14688.5|14686.5|14688.7|14686.7|14687.4|14685.4|1
1648432140000|2022-03-28 01:49:00|14688.4|14686.4|14688.2|14686.2|14688.5|14686.5|14688|14686|1
1648432150000|2022-03-28 01:49:10|14688|14686|14687.8|14685.8|14688.3|14686.3|14687.5|14685.5|6
1648432160000|2022-03-28 01:49:20|14688|14686|14686.7|14684.7|14688|14686|14686.7|14684.7|4
1648432170000|2022-03-28 01:49:30|14686.5|14684.5|14686.4|14684.4|14686.9|14684.9|14686.3|14684.3|3
1648432180000|2022-03-28 01:49:40|14686.5|14684.5|14687.4|14685.4|14687.5|14685.5|14686.4|14684.4|12
1648432190000|2022-03-28 01:49:50|14687.3|14685.3|14686.9|14684.9|14687.5|14685.5|14686.5|14684.5|4
1648432200000|2022-03-28 01:50:00|14687.3|14685.3|14689.9|14687.9|14690.2|14688.2|14687.3|14685.3|18
1648432210000|2022-03-28 01:50:10|14689.7|14687.7|14689.3|14687.3|14689.9|14687.9|14688.9|14686.9|7
1648432220000|2022-03-28 01:50:20|14688.9|14686.9|14688.9|14686.9|14689.2|14687.2|14688.8|14686.8|6
1648432230000|2022-03-28 01:50:30|14688.8|14686.8|14687.3|14685.3|14688.8|14686.8|14687.3|14685.3|8
1648432240000|2022-03-28 01:50:40|14687.4|14685.4|14687.7|14685.7|14687.8|14685.8|14687|14685|6
1648432250000|2022-03-28 01:50:50|14687.5|14685.5|14687.9|14685.9|14688.4|14686.4|14687.3|14685.3|4
1648432260000|2022-03-28 01:51:00|14688|14686|14689.7|14687.7|14690.2|14688.2|14688|14686|6
1648432270000|2022-03-28 01:51:10|14689.8|14687.8|14689.9|14687.9|14690.4|14688.4|14689.7|14687.7|2
1648432280000|2022-03-28 01:51:20|14689.8|14687.8|14689.7|14687.7|14690.2|14688.2|14689.3|14687.3|9
1648432290000|2022-03-28 01:51:30|14689.8|14687.8|14689.8|14687.8|14690.5|14688.5|14689.5|14687.5|3
1648432300000|2022-03-28 01:51:40|14689.9|14687.9|14690.3|14688.3|14690.4|14688.4|14689.8|14687.8|0
1648432310000|2022-03-28 01:51:50|14690.2|14688.2|14691.9|14689.9|14692.3|14690.3|14690|14688|22
1648432320000|2022-03-28 01:52:00|14692.2|14690.2|14691.7|14689.7|14692.4|14690.4|14691.4|14689.4|13
1648432330000|2022-03-28 01:52:10|14691.8|14689.8|14695.5|14693.5|14696.2|14694.2|14691.5|14689.5|62
1648432340000|2022-03-28 01:52:20|14695.7|14693.7|14695.8|14693.8|14696.7|14694.7|14695.3|14693.3|41
1648432350000|2022-03-28 01:52:30|14695.9|14693.9|14694.2|14692.2|14695.9|14693.9|14693.8|14691.8|14
1648432360000|2022-03-28 01:52:40|14694|14692|14692.8|14690.8|14694.2|14692.2|14691.8|14689.8|9
1648432370000|2022-03-28 01:52:50|14692.7|14690.7|14692.2|14690.2|14694|14692|14692.2|14690.2|5
1648432380000|2022-03-28 01:53:00|14692.3|14690.3|14693.4|14691.4|14693.7|14691.7|14691.8|14689.8|17
1648432390000|2022-03-28 01:53:10|14693.5|14691.5|14693.9|14691.9|14693.9|14691.9|14692.7|14690.7|5
1648432400000|2022-03-28 01:53:20|14694|14692|14694.2|14692.2|14694.3|14692.3|14693.5|14691.5|2
1648432410000|2022-03-28 01:53:30|14694|14692|14695|14693|14695|14693|14693.7|14691.7|3
1648432420000|2022-03-28 01:53:40|14695.2|14693.2|14694.7|14692.7|14695.5|14693.5|14694.3|14692.3|1
1648432430000|2022-03-28 01:53:50|14694.5|14692.5|14694.8|14692.8|14695.5|14693.5|14694.4|14692.4|2
1648432440000|2022-03-28 01:54:00|14695|14693|14695.2|14693.2|14695.3|14693.3|14694.8|14692.8|3
1648432450000|2022-03-28 01:54:10|14695.3|14693.3|14694.9|14692.9|14696|14694|14694.8|14692.8|6
1648432460000|2022-03-28 01:54:20|14694.8|14692.8|14695.7|14693.7|14696.3|14694.3|14694.8|14692.8|8
1648432470000|2022-03-28 01:54:30|14695.8|14693.8|14695.7|14693.7|14695.9|14693.9|14694.7|14692.7|4
1648432480000|2022-03-28 01:54:40|14695.8|14693.8|14695.8|14693.8|14695.8|14693.8|14695.5|14693.5|1
1648432490000|2022-03-28 01:54:50|14695.7|14693.7|14695.4|14693.4|14695.8|14693.8|14694.5|14692.5|15
1648432500000|2022-03-28 01:55:00|14695.7|14693.7|14695.3|14693.3|14695.7|14693.7|14695|14693|2
1648432510000|2022-03-28 01:55:10|14695.4|14693.4|14694.8|14692.8|14695.4|14693.4|14694.3|14692.3|6
1648432520000|2022-03-28 01:55:20|14694.7|14692.7|14693.8|14691.8|14695.2|14693.2|14693.7|14691.7|12
1648432530000|2022-03-28 01:55:30|14693.9|14691.9|14692.2|14690.2|14694.3|14692.3|14691.8|14689.8|10
1648432540000|2022-03-28 01:55:40|14692.5|14690.5|14692.2|14690.2|14692.5|14690.5|14692|14690|3
1648432550000|2022-03-28 01:55:50|14692|14690|14691.2|14689.2|14692.2|14690.2|14691|14689|7
1648432560000|2022-03-28 01:56:00|14691.3|14689.3|14690.9|14688.9|14691.5|14689.5|14690.5|14688.5|2
1648432570000|2022-03-28 01:56:10|14691|14689|14692.2|14690.2|14692.9|14690.9|14690.5|14688.5|5
1648432580000|2022-03-28 01:56:20|14692.4|14690.4|14691.5|14689.5|14692.5|14690.5|14691.5|14689.5|5
1648432590000|2022-03-28 01:56:30|14691.7|14689.7|14692.4|14690.4|14692.5|14690.5|14691.5|14689.5|3
1648432600000|2022-03-28 01:56:40|14692.5|14690.5|14691.7|14689.7|14692.7|14690.7|14691.7|14689.7|3
1648432610000|2022-03-28 01:56:50|14691.8|14689.8|14689.2|14687.2|14692.3|14690.3|14688.5|14686.5|38
1648432620000|2022-03-28 01:57:00|14689.3|14687.3|14688.8|14686.8|14689.3|14687.3|14688.2|14686.2|2
1648432630000|2022-03-28 01:57:10|14688.9|14686.9|14689.5|14687.5|14690.2|14688.2|14688.8|14686.8|3
1648432640000|2022-03-28 01:57:20|14689.3|14687.3|14690|14688|14690.4|14688.4|14689.3|14687.3|3
1648432650000|2022-03-28 01:57:30|14689.9|14687.9|14688.8|14686.8|14689.9|14687.9|14688.7|14686.7|2
1648432660000|2022-03-28 01:57:40|14688.9|14686.9|14688.8|14686.8|14689.4|14687.4|14688.8|14686.8|4
1648432670000|2022-03-28 01:57:50|14688.9|14686.9|14688.7|14686.7|14689.4|14687.4|14688.5|14686.5|3
1648432680000|2022-03-28 01:58:00|14688.8|14686.8|14687.3|14685.3|14688.8|14686.8|14686.5|14684.5|17
1648432690000|2022-03-28 01:58:10|14687.4|14685.4|14687.5|14685.5|14687.7|14685.7|14686.9|14684.9|4
1648432700000|2022-03-28 01:58:20|14687.7|14685.7|14686.7|14684.7|14688.2|14686.2|14686.7|14684.7|15
1648432710000|2022-03-28 01:58:30|14686.8|14684.8|14687.7|14685.7|14687.7|14685.7|14686.3|14684.3|29
1648432720000|2022-03-28 01:58:40|14687.5|14685.5|14688.2|14686.2|14688.2|14686.2|14687.4|14685.4|3
1648432730000|2022-03-28 01:58:50|14688.3|14686.3|14688.7|14686.7|14688.8|14686.8|14688|14686|2
1648432740000|2022-03-28 01:59:00|14688.8|14686.8|14689.5|14687.5|14689.7|14687.7|14688|14686|11
1648432750000|2022-03-28 01:59:10|14689.7|14687.7|14691.5|14689.5|14691.7|14689.7|14689.2|14687.2|15
1648432760000|2022-03-28 01:59:20|14691.7|14689.7|14689.7|14687.7|14691.7|14689.7|14689.3|14687.3|5
1648432770000|2022-03-28 01:59:30|14689.5|14687.5|14690.2|14688.2|14690.2|14688.2|14689.3|14687.3|4
1648432780000|2022-03-28 01:59:40|14690.4|14688.4|14690.5|14688.5|14691.7|14689.7|14690.3|14688.3|10
1648432790000|2022-03-28 01:59:50|14690.8|14688.8|14690.2|14688.2|14691.4|14689.4|14690.2|14688.2|3
1648432800000|2022-03-28 02:00:00|14689.8|14687.8|14692.8|14690.8|14693.2|14691.2|14689.8|14687.8|17
1648432810000|2022-03-28 02:00:10|14692.7|14690.7|14693|14691|14693.5|14691.5|14691.9|14689.9|12
1648432820000|2022-03-28 02:00:20|14692.9|14690.9|14693.4|14691.4|14693.8|14691.8|14692.3|14690.3|16
1648432830000|2022-03-28 02:00:30|14692.5|14690.5|14693.2|14691.2|14694.4|14692.4|14692.3|14690.3|57
1648432840000|2022-03-28 02:00:40|14693.3|14691.3|14692.8|14690.8|14693.5|14691.5|14692.3|14690.3|27
1648432850000|2022-03-28 02:00:50|14692.7|14690.7|14694|14692|14694.5|14692.5|14692.7|14690.7|25
1648432860000|2022-03-28 02:01:00|14693.9|14691.9|14693.5|14691.5|14694.4|14692.4|14693.3|14691.3|9
1648432870000|2022-03-28 02:01:10|14694.2|14692.2|14694.8|14692.8|14695.5|14693.5|14694.2|14692.2|38
1648432880000|2022-03-28 02:01:20|14694.9|14692.9|14696|14694|14697.5|14695.5|14694.5|14692.5|43
1648432890000|2022-03-28 02:01:30|14696.2|14694.2|14696.8|14694.8|14697.5|14695.5|14696|14694|16
1648432900000|2022-03-28 02:01:40|14696.9|14694.9|14695.4|14693.4|14697.3|14695.3|14694.8|14692.8|22
1648432910000|2022-03-28 02:01:50|14695.3|14693.3|14695.8|14693.8|14696.4|14694.4|14695.3|14693.3|9
1648432920000|2022-03-28 02:02:00|14695.7|14693.7|14696.2|14694.2|14698.3|14696.3|14695.7|14693.7|22
1648432930000|2022-03-28 02:02:10|14696|14694|14696.7|14694.7|14697.2|14695.2|14695.4|14693.4|5
1648432940000|2022-03-28 02:02:20|14697.3|14695.3|14695.2|14693.2|14698|14696|14694.2|14692.2|44
1648432950000|2022-03-28 02:02:30|14695|14693|14694.9|14692.9|14695.7|14693.7|14694.5|14692.5|8
1648432960000|2022-03-28 02:02:40|14695.2|14693.2|14695.4|14693.4|14695.7|14693.7|14694.2|14692.2|12
1648432970000|2022-03-28 02:02:50|14695.2|14693.2|14696.4|14694.4|14697|14695|14695|14693|7
1648432980000|2022-03-28 02:03:00|14696.3|14694.3|14697.7|14695.7|14698|14696|14696.3|14694.3|7
1648432990000|2022-03-28 02:03:10|14697.5|14695.5|14698.8|14696.8|14699.3|14697.3|14697.4|14695.4|12
1648433000000|2022-03-28 02:03:20|14698.9|14696.9|14699.5|14697.5|14700.2|14698.2|14698.7|14696.7|30
1648433010000|2022-03-28 02:03:30|14699.7|14697.7|14699.2|14697.2|14699.9|14697.9|14698.9|14696.9|16
1648433020000|2022-03-28 02:03:40|14698.9|14696.9|14698.7|14696.7|14699.7|14697.7|14697.7|14695.7|21
1648433030000|2022-03-28 02:03:50|14698.5|14696.5|14699.2|14697.2|14699.4|14697.4|14698|14696|9
1648433040000|2022-03-28 02:04:00|14699.4|14697.4|14699.7|14697.7|14699.9|14697.9|14699|14697|10
1648433050000|2022-03-28 02:04:10|14699.5|14697.5|14699.9|14697.9|14700.4|14698.4|14699.5|14697.5|15
1648433060000|2022-03-28 02:04:20|14700|14698|14699.7|14697.7|14700.3|14698.3|14699.4|14697.4|6
1648433070000|2022-03-28 02:04:30|14699.9|14697.9|14699.8|14697.8|14700|14698|14699.4|14697.4|7
1648433080000|2022-03-28 02:04:40|14700.4|14698.4|14699.9|14697.9|14700.7|14698.7|14699.7|14697.7|14
1648433090000|2022-03-28 02:04:50|14699.4|14697.4|14699.5|14697.5|14700.3|14698.3|14698.8|14696.8|14
1648433100000|2022-03-28 02:05:00|14699.9|14697.9|14700.4|14698.4|14700.5|14698.5|14699.5|14697.5|7
1648433110000|2022-03-28 02:05:10|14700.3|14698.3|14700.2|14698.2|14700.4|14698.4|14700|14698|1
1648433120000|2022-03-28 02:05:20|14700|14698|14699.4|14697.4|14700.2|14698.2|14698.9|14696.9|5
1648433130000|2022-03-28 02:05:30|14699.3|14697.3|14699.2|14697.2|14699.7|14697.7|14699|14697|7
1648433140000|2022-03-28 02:05:40|14699.4|14697.4|14698.7|14696.7|14699.8|14697.8|14698.5|14696.5|2
1648433150000|2022-03-28 02:05:50|14698.5|14696.5|14698.9|14696.9|14699.9|14697.9|14698.5|14696.5|1
1648433160000|2022-03-28 02:06:00|14698.8|14696.8|14697.5|14695.5|14698.9|14696.9|14697.2|14695.2|13
1648433170000|2022-03-28 02:06:10|14697.4|14695.4|14697.7|14695.7|14698.2|14696.2|14697.2|14695.2|17
1648433180000|2022-03-28 02:06:20|14697.8|14695.8|14698.4|14696.4|14699.2|14697.2|14697.4|14695.4|7
1648433190000|2022-03-28 02:06:30|14698.3|14696.3|14699.2|14697.2|14699.2|14697.2|14698.3|14696.3|6
1648433200000|2022-03-28 02:06:40|14699|14697|14699.5|14697.5|14699.5|14697.5|14699|14697|8
1648433210000|2022-03-28 02:06:50|14699.4|14697.4|14700.8|14698.8|14700.9|14698.9|14699.4|14697.4|11
1648433220000|2022-03-28 02:07:00|14700.7|14698.7|14703.2|14701.2|14703.8|14701.8|14700.7|14698.7|50
1648433230000|2022-03-28 02:07:10|14703.4|14701.4|14703.5|14701.5|14704|14702|14701.4|14699.4|45
1648433240000|2022-03-28 02:07:20|14703.4|14701.4|14703.5|14701.5|14704|14702|14703.2|14701.2|14
1648433250000|2022-03-28 02:07:30|14703.4|14701.4|14703.7|14701.7|14704.3|14702.3|14703.2|14701.2|26
1648433260000|2022-03-28 02:07:40|14703.4|14701.4|14703.2|14701.2|14703.7|14701.7|14702.3|14700.3|7
1648433270000|2022-03-28 02:07:50|14703|14701|14703.5|14701.5|14703.8|14701.8|14703|14701|21
1648433280000|2022-03-28 02:08:00|14703.4|14701.4|14702.2|14700.2|14704|14702|14702.2|14700.2|12
1648433290000|2022-03-28 02:08:10|14702.3|14700.3|14702|14700|14702.4|14700.4|14701.8|14699.8|5
1648433300000|2022-03-28 02:08:20|14702.3|14700.3|14703.7|14701.7|14703.8|14701.8|14702|14700|21
1648433310000|2022-03-28 02:08:30|14703.5|14701.5|14703.2|14701.2|14703.5|14701.5|14702.3|14700.3|8
1648433320000|2022-03-28 02:08:40|14703|14701|14702.3|14700.3|14703.2|14701.2|14702.3|14700.3|4
1648433330000|2022-03-28 02:08:50|14702.4|14700.4|14701.9|14699.9|14702.5|14700.5|14701.3|14699.3|7
1648433340000|2022-03-28 02:09:00|14702.4|14700.4|14703|14701|14703.5|14701.5|14702.4|14700.4|3
1648433350000|2022-03-28 02:09:10|14703.2|14701.2|14702.9|14700.9|14703.4|14701.4|14702.7|14700.7|4
1648433360000|2022-03-28 02:09:20|14702.8|14700.8|14703.3|14701.3|14703.3|14701.3|14702.7|14700.7|2
1648433370000|2022-03-28 02:09:30|14703.4|14701.4|14704.2|14702.2|14704.5|14702.5|14703.3|14701.3|12
1648433380000|2022-03-28 02:09:40|14704|14702|14707|14705|14707|14705|14704|14702|30
1648433390000|2022-03-28 02:09:50|14706.9|14704.9|14707.7|14705.7|14708.3|14706.3|14706.8|14704.8|25
1648433400000|2022-03-28 02:10:00|14708|14706|14707.3|14705.3|14709.5|14707.5|14706.4|14704.4|49
1648433410000|2022-03-28 02:10:10|14707.4|14705.4|14709.4|14707.4|14710.3|14708.3|14707.3|14705.3|41
1648433420000|2022-03-28 02:10:20|14709.2|14707.2|14706.8|14704.8|14709.2|14707.2|14706.8|14704.8|24
1648433430000|2022-03-28 02:10:30|14706.7|14704.7|14706.3|14704.3|14708|14706|14705.7|14703.7|9
1648433440000|2022-03-28 02:10:40|14706.7|14704.7|14706.5|14704.5|14707.5|14705.5|14706.2|14704.2|9
1648433450000|2022-03-28 02:10:50|14706.4|14704.4|14706.4|14704.4|14707.3|14705.3|14705.4|14703.4|8
1648433460000|2022-03-28 02:11:00|14706.3|14704.3|14706.2|14704.2|14706.5|14704.5|14705.7|14703.7|6
1648433470000|2022-03-28 02:11:10|14705.9|14703.9|14706.8|14704.8|14706.9|14704.9|14705.9|14703.9|17
1648433480000|2022-03-28 02:11:20|14706.5|14704.5|14705.8|14703.8|14707.3|14705.3|14705.7|14703.7|13
1648433490000|2022-03-28 02:11:30|14705.7|14703.7|14706.9|14704.9|14707.8|14705.8|14705.2|14703.2|13
1648433500000|2022-03-28 02:11:40|14707|14705|14707.9|14705.9|14708.7|14706.7|14706.7|14704.7|7
1648433510000|2022-03-28 02:11:50|14708|14706|14709.8|14707.8|14710.3|14708.3|14708|14706|14
1648433520000|2022-03-28 02:12:00|14709.9|14707.9|14710.5|14708.5|14711.2|14709.2|14707.7|14705.7|48
1648433530000|2022-03-28 02:12:10|14710.7|14708.7|14710.2|14708.2|14711|14709|14710|14708|9
1648433540000|2022-03-28 02:12:20|14710.3|14708.3|14707.7|14705.7|14710.4|14708.4|14707.3|14705.3|16
1648433550000|2022-03-28 02:12:30|14707.5|14705.5|14707.2|14705.2|14707.8|14705.8|14706.3|14704.3|9
1648433560000|2022-03-28 02:12:40|14706.4|14704.4|14706.2|14704.2|14706.4|14704.4|14705.2|14703.2|10
1648433570000|2022-03-28 02:12:50|14706.3|14704.3|14704.8|14702.8|14706.4|14704.4|14704.4|14702.4|8
1648433580000|2022-03-28 02:13:00|14704.7|14702.7|14706.7|14704.7|14706.7|14704.7|14704.7|14702.7|17
1648433590000|2022-03-28 02:13:10|14706.5|14704.5|14706.8|14704.8|14707|14705|14706.2|14704.2|1
1648433600000|2022-03-28 02:13:20|14706.7|14704.7|14706.7|14704.7|14707.2|14705.2|14706.5|14704.5|6
1648433610000|2022-03-28 02:13:30|14706.5|14704.5|14706.5|14704.5|14706.8|14704.8|14706.4|14704.4|1
1648433620000|2022-03-28 02:13:40|14706.7|14704.7|14705.7|14703.7|14706.7|14704.7|14705.3|14703.3|9
1648433630000|2022-03-28 02:13:50|14705.8|14703.8|14705.9|14703.9|14706.5|14704.5|14705.3|14703.3|6
1648433640000|2022-03-28 02:14:00|14706|14704|14706.7|14704.7|14707|14705|14705.9|14703.9|3
1648433650000|2022-03-28 02:14:10|14706.5|14704.5|14706.2|14704.2|14706.9|14704.9|14705.9|14703.9|5
1648433660000|2022-03-28 02:14:20|14706.3|14704.3|14704.4|14702.4|14706.5|14704.5|14704.3|14702.3|11
1648433670000|2022-03-28 02:14:30|14704.5|14702.5|14705.3|14703.3|14705.5|14703.5|14704.4|14702.4|2
1648433680000|2022-03-28 02:14:40|14705.4|14703.4|14704.5|14702.5|14705.4|14703.4|14704.5|14702.5|4
1648433690000|2022-03-28 02:14:50|14704.7|14702.7|14705.3|14703.3|14706|14704|14703.7|14701.7|9
1648433700000|2022-03-28 02:15:00|14705.4|14703.4|14705.4|14703.4|14707|14705|14705.2|14703.2|17
1648433710000|2022-03-28 02:15:10|14706.2|14704.2|14704.2|14702.2|14706.3|14704.3|14704|14702|5
1648433720000|2022-03-28 02:15:20|14704|14702|14705.2|14703.2|14705.3|14703.3|14703.8|14701.8|7
1648433730000|2022-03-28 02:15:30|14705.3|14703.3|14703.7|14701.7|14705.3|14703.3|14703.4|14701.4|13
1648433740000|2022-03-28 02:15:40|14703.8|14701.8|14703.2|14701.2|14704|14702|14702.7|14700.7|10
1648433750000|2022-03-28 02:15:50|14703.4|14701.4|14703.3|14701.3|14703.7|14701.7|14702.3|14700.3|13
1648433760000|2022-03-28 02:16:00|14703.2|14701.2|14702.7|14700.7|14703.2|14701.2|14702.7|14700.7|7
1648433770000|2022-03-28 02:16:10|14702.5|14700.5|14703.3|14701.3|14703.5|14701.5|14702.2|14700.2|10
1648433780000|2022-03-28 02:16:20|14703.4|14701.4|14703.2|14701.2|14704.2|14702.2|14702.4|14700.4|8
1648433790000|2022-03-28 02:16:30|14703|14701|14702.9|14700.9|14703.2|14701.2|14702.8|14700.8|1
1648433800000|2022-03-28 02:16:40|14703|14701|14702.7|14700.7|14703.4|14701.4|14702.7|14700.7|2
1648433810000|2022-03-28 02:16:50|14702.8|14700.8|14701.3|14699.3|14702.9|14700.9|14701|14699|40
1648433820000|2022-03-28 02:17:00|14700.9|14698.9|14700|14698|14701.7|14699.7|14700|14698|18
1648433830000|2022-03-28 02:17:10|14700.2|14698.2|14700.5|14698.5|14701.3|14699.3|14700|14698|11
1648433840000|2022-03-28 02:17:20|14700.4|14698.4|14699.8|14697.8|14700.8|14698.8|14699.8|14697.8|14
1648433850000|2022-03-28 02:17:30|14699.9|14697.9|14697.3|14695.3|14699.9|14697.9|14697.2|14695.2|21
1648433860000|2022-03-28 02:17:40|14697.2|14695.2|14696.4|14694.4|14697.8|14695.8|14695.2|14693.2|31
1648433870000|2022-03-28 02:17:50|14696.3|14694.3|14697.2|14695.2|14697.3|14695.3|14695.9|14693.9|10
1648433880000|2022-03-28 02:18:00|14696.9|14694.9|14696.4|14694.4|14696.9|14694.9|14694.7|14692.7|34
1648433890000|2022-03-28 02:18:10|14696.5|14694.5|14693.3|14691.3|14696.9|14694.9|14693.3|14691.3|17
1648433900000|2022-03-28 02:18:20|14693.4|14691.4|14691.3|14689.3|14693.5|14691.5|14691.2|14689.2|40
1648433910000|2022-03-28 02:18:30|14691|14689|14692.3|14690.3|14692.5|14690.5|14690.4|14688.4|31
1648433920000|2022-03-28 02:18:40|14692.4|14690.4|14691.3|14689.3|14692.5|14690.5|14691.2|14689.2|19
1648433930000|2022-03-28 02:18:50|14691.4|14689.4|14691.7|14689.7|14691.8|14689.8|14691.4|14689.4|10
1648433940000|2022-03-28 02:19:00|14691.2|14689.2|14690.3|14688.3|14691.3|14689.3|14690.3|14688.3|21
1648433950000|2022-03-28 02:19:10|14690.4|14688.4|14690.4|14688.4|14691|14689|14690.3|14688.3|4
1648433960000|2022-03-28 02:19:20|14690.7|14688.7|14690.7|14688.7|14690.9|14688.9|14690.4|14688.4|3
1648433970000|2022-03-28 02:19:30|14690.8|14688.8|14690.3|14688.3|14690.8|14688.8|14690.2|14688.2|11
1648433980000|2022-03-28 02:19:40|14690.2|14688.2|14693.9|14691.9|14694.3|14692.3|14690.2|14688.2|26
1648433990000|2022-03-28 02:19:50|14694|14692|14694.4|14692.4|14694.4|14692.4|14693.7|14691.7|9
1648434000000|2022-03-28 02:20:00|14694.3|14692.3|14692.4|14690.4|14695.4|14693.4|14692|14690|13
1648434010000|2022-03-28 02:20:10|14692.5|14690.5|14692.3|14690.3|14692.5|14690.5|14691.3|14689.3|1
1648434020000|2022-03-28 02:20:20|14692|14690|14692.2|14690.2|14692.5|14690.5|14691.5|14689.5|14
1648434030000|2022-03-28 02:20:30|14691.9|14689.9|14691.7|14689.7|14691.9|14689.9|14691.3|14689.3|9
1648434040000|2022-03-28 02:20:40|14691.5|14689.5|14690.3|14688.3|14691.5|14689.5|14690.3|14688.3|19
1648434050000|2022-03-28 02:20:50|14690.2|14688.2|14688.3|14686.3|14690.4|14688.4|14688.3|14686.3|21
1648434060000|2022-03-28 02:21:00|14688.2|14686.2|14685.7|14683.7|14688.9|14686.9|14685.3|14683.3|42
1648434070000|2022-03-28 02:21:10|14685.8|14683.8|14685.4|14683.4|14686.5|14684.5|14685|14683|33
1648434080000|2022-03-28 02:21:20|14685.3|14683.3|14687.9|14685.9|14688.3|14686.3|14685.3|14683.3|10
1648434090000|2022-03-28 02:21:30|14688|14686|14690.4|14688.4|14691.2|14689.2|14687.8|14685.8|9
1648434100000|2022-03-28 02:21:40|14690.3|14688.3|14690|14688|14690.4|14688.4|14688.5|14686.5|19
1648434110000|2022-03-28 02:21:50|14690.2|14688.2|14690.4|14688.4|14690.5|14688.5|14689|14687|9
1648434120000|2022-03-28 02:22:00|14690.5|14688.5|14690.5|14688.5|14691|14689|14690.3|14688.3|10
1648434130000|2022-03-28 02:22:10|14690.3|14688.3|14691.5|14689.5|14691.5|14689.5|14690|14688|12
1648434140000|2022-03-28 02:22:20|14692.2|14690.2|14691.7|14689.7|14692.4|14690.4|14691.4|14689.4|13
1648434150000|2022-03-28 02:22:30|14691.5|14689.5|14692.2|14690.2|14692.4|14690.4|14691.4|14689.4|2
1648434160000|2022-03-28 02:22:40|14692|14690|14693|14691|14693.5|14691.5|14692|14690|2
1648434170000|2022-03-28 02:22:50|14693.2|14691.2|14693.4|14691.4|14693.4|14691.4|14692.2|14690.2|3
1648434180000|2022-03-28 02:23:00|14693.3|14691.3|14694|14692|14694.3|14692.3|14692.9|14690.9|1
1648434190000|2022-03-28 02:23:10|14693.8|14691.8|14692.4|14690.4|14694.2|14692.2|14692.4|14690.4|5
1648434200000|2022-03-28 02:23:20|14692.3|14690.3|14692|14690|14692.7|14690.7|14691.4|14689.4|12
1648434210000|2022-03-28 02:23:30|14692.2|14690.2|14690|14688|14692.4|14690.4|14690|14688|8
1648434220000|2022-03-28 02:23:40|14690.2|14688.2|14688.5|14686.5|14690.3|14688.3|14688.4|14686.4|3
1648434230000|2022-03-28 02:23:50|14688.4|14686.4|14688.9|14686.9|14689|14687|14687.9|14685.9|17
1648434240000|2022-03-28 02:24:00|14689.4|14687.4|14690|14688|14690.7|14688.7|14688.7|14686.7|5
1648434250000|2022-03-28 02:24:10|14690.2|14688.2|14688.8|14686.8|14690.3|14688.3|14688.8|14686.8|9
1648434260000|2022-03-28 02:24:20|14688.9|14686.9|14691.2|14689.2|14691.7|14689.7|14688.9|14686.9|20
1648434270000|2022-03-28 02:24:30|14691|14689|14690.8|14688.8|14691|14689|14690.4|14688.4|6
1648434280000|2022-03-28 02:24:40|14690.7|14688.7|14691.8|14689.8|14692.2|14690.2|14690.5|14688.5|7
1648434290000|2022-03-28 02:24:50|14691.7|14689.7|14691.7|14689.7|14692.4|14690.4|14691.3|14689.3|2
1648434300000|2022-03-28 02:25:00|14691.5|14689.5|14692.2|14690.2|14692.2|14690.2|14691.4|14689.4|13
1648434310000|2022-03-28 02:25:10|14692|14690|14692.2|14690.2|14692.9|14690.9|14691.9|14689.9|5
1648434320000|2022-03-28 02:25:20|14692|14690|14691.5|14689.5|14692.7|14690.7|14691.4|14689.4|2
1648434330000|2022-03-28 02:25:30|14691.4|14689.4|14692.4|14690.4|14692.5|14690.5|14691.4|14689.4|6
1648434340000|2022-03-28 02:25:40|14692.3|14690.3|14690.9|14688.9|14692.3|14690.3|14690.2|14688.2|4
1648434350000|2022-03-28 02:25:50|14690.8|14688.8|14689.9|14687.9|14690.8|14688.8|14689.4|14687.4|4
1648434360000|2022-03-28 02:26:00|14689.8|14687.8|14690.5|14688.5|14690.7|14688.7|14689.5|14687.5|7
1648434370000|2022-03-28 02:26:10|14690.7|14688.7|14690.7|14688.7|14691.3|14689.3|14690.2|14688.2|4
1648434380000|2022-03-28 02:26:20|14691.2|14689.2|14691.2|14689.2|14691.5|14689.5|14690.8|14688.8|4
1648434390000|2022-03-28 02:26:30|14690.9|14688.9|14689.9|14687.9|14690.9|14688.9|14689.5|14687.5|4
1648434400000|2022-03-28 02:26:40|14690.7|14688.7|14692|14690|14692.2|14690.2|14690.7|14688.7|6
1648434410000|2022-03-28 02:26:50|14692.2|14690.2|14690.4|14688.4|14692.2|14690.2|14690.4|14688.4|2
1648434420000|2022-03-28 02:27:00|14690.5|14688.5|14690.7|14688.7|14691|14689|14690.4|14688.4|1
1648434430000|2022-03-28 02:27:10|14690.9|14688.9|14691.2|14689.2|14691.2|14689.2|14690.5|14688.5|0
1648434440000|2022-03-28 02:27:20|14691.3|14689.3|14692.2|14690.2|14692.3|14690.3|14691.3|14689.3|8
1648434450000|2022-03-28 02:27:30|14692|14690|14692.3|14690.3|14692.4|14690.4|14691.7|14689.7|2
1648434460000|2022-03-28 02:27:40|14692.4|14690.4|14692|14690|14692.7|14690.7|14691.9|14689.9|1
1648434470000|2022-03-28 02:27:50|14691.2|14689.2|14690.4|14688.4|14691.2|14689.2|14689.9|14687.9|17
1648434480000|2022-03-28 02:28:00|14690.5|14688.5|14691.2|14689.2|14691.7|14689.7|14690.3|14688.3|6
1648434490000|2022-03-28 02:28:10|14691.4|14689.4|14691.2|14689.2|14691.9|14689.9|14691.2|14689.2|8
1648434500000|2022-03-28 02:28:20|14691.3|14689.3|14692.2|14690.2|14692.2|14690.2|14691|14689|5
1648434510000|2022-03-28 02:28:30|14692.3|14690.3|14693|14691|14693.5|14691.5|14692.3|14690.3|10
1648434520000|2022-03-28 02:28:40|14692.9|14690.9|14692.4|14690.4|14693.2|14691.2|14692.3|14690.3|10
1648434530000|2022-03-28 02:28:50|14692.7|14690.7|14692|14690|14692.8|14690.8|14692|14690|15
1648434540000|2022-03-28 02:29:00|14691.9|14689.9|14691.2|14689.2|14692.4|14690.4|14691.2|14689.2|14
1648434550000|2022-03-28 02:29:10|14691.3|14689.3|14691|14689|14691.5|14689.5|14691|14689|2
1648434560000|2022-03-28 02:29:20|14691.2|14689.2|14690.7|14688.7|14691.5|14689.5|14690.3|14688.3|8
1648434570000|2022-03-28 02:29:30|14690.8|14688.8|14690.8|14688.8|14691|14689|14690.4|14688.4|6
1648434580000|2022-03-28 02:29:40|14690.7|14688.7|14690.3|14688.3|14690.7|14688.7|14690.3|14688.3|4
1648434590000|2022-03-28 02:29:50|14690.4|14688.4|14690.9|14688.9|14691|14689|14690.4|14688.4|2
1648434600000|2022-03-28 02:30:00|14690.8|14688.8|14689|14687|14690.9|14688.9|14689|14687|7
1648434610000|2022-03-28 02:30:10|14689.2|14687.2|14688.3|14686.3|14689.3|14687.3|14688.3|14686.3|13
1648434620000|2022-03-28 02:30:20|14688.2|14686.2|14692|14690|14692|14690|14688.2|14686.2|46
1648434630000|2022-03-28 02:30:30|14692.2|14690.2|14691.7|14689.7|14692.3|14690.3|14690.8|14688.8|8
1648434640000|2022-03-28 02:30:40|14691.8|14689.8|14692|14690|14692|14690|14691.4|14689.4|5
1648434650000|2022-03-28 02:30:50|14691.9|14689.9|14692.9|14690.9|14692.9|14690.9|14691.5|14689.5|2
1648434660000|2022-03-28 02:31:00|14693.4|14691.4|14693.5|14691.5|14694.2|14692.2|14692.9|14690.9|15
1648434670000|2022-03-28 02:31:10|14694.2|14692.2|14694.4|14692.4|14694.5|14692.5|14693.5|14691.5|9
1648434680000|2022-03-28 02:31:20|14693.8|14691.8|14693|14691|14694|14692|14692.8|14690.8|17
1648434690000|2022-03-28 02:31:30|14692.9|14690.9|14693.4|14691.4|14693.4|14691.4|14692.7|14690.7|6
1648434700000|2022-03-28 02:31:40|14693.5|14691.5|14693.9|14691.9|14694.2|14692.2|14693.4|14691.4|8
1648434710000|2022-03-28 02:31:50|14693.8|14691.8|14695.9|14693.9|14695.9|14693.9|14693.8|14691.8|38
1648434720000|2022-03-28 02:32:00|14695.8|14693.8|14695.5|14693.5|14695.9|14693.9|14695.4|14693.4|6
1648434730000|2022-03-28 02:32:10|14695.8|14693.8|14694.8|14692.8|14696|14694|14694.8|14692.8|17
1648434740000|2022-03-28 02:32:20|14694.9|14692.9|14695.2|14693.2|14695.4|14693.4|14694.9|14692.9|3
1648434750000|2022-03-28 02:32:30|14695.4|14693.4|14695.3|14693.3|14695.7|14693.7|14694.9|14692.9|4
1648434760000|2022-03-28 02:32:40|14695.4|14693.4|14695.3|14693.3|14695.4|14693.4|14695.3|14693.3|2
1648434770000|2022-03-28 02:32:50|14695.4|14693.4|14695.9|14693.9|14696.5|14694.5|14695.4|14693.4|19
1648434780000|2022-03-28 02:33:00|14695.8|14693.8|14694.4|14692.4|14695.8|14693.8|14694.3|14692.3|9
1648434790000|2022-03-28 02:33:10|14694.3|14692.3|14694.3|14692.3|14694.3|14692.3|14693.9|14691.9|2
1648434800000|2022-03-28 02:33:20|14694.4|14692.4|14696|14694|14696|14694|14693.5|14691.5|47
1648434810000|2022-03-28 02:33:30|14695.9|14693.9|14694.2|14692.2|14696.3|14694.3|14693.9|14691.9|12
1648434820000|2022-03-28 02:33:40|14694|14692|14693.8|14691.8|14694.3|14692.3|14693.7|14691.7|1
1648434830000|2022-03-28 02:33:50|14693.7|14691.7|14693.5|14691.5|14694|14692|14693.5|14691.5|1
1648434840000|2022-03-28 02:34:00|14692.4|14690.4|14692|14690|14692.9|14690.9|14691.7|14689.7|16
1648434850000|2022-03-28 02:34:10|14692.4|14690.4|14692.3|14690.3|14692.4|14690.4|14692.2|14690.2|1
1648434860000|2022-03-28 02:34:20|14692.4|14690.4|14692.4|14690.4|14693|14691|14692.3|14690.3|3
1648434870000|2022-03-28 02:34:30|14692.3|14690.3|14693.5|14691.5|14693.8|14691.8|14692.3|14690.3|4
1648434880000|2022-03-28 02:34:40|14693.7|14691.7|14693.9|14691.9|14694|14692|14693.4|14691.4|4
1648434890000|2022-03-28 02:34:50|14693.8|14691.8|14694|14692|14694.2|14692.2|14693.5|14691.5|2
1648434900000|2022-03-28 02:35:00|14693.9|14691.9|14694.8|14692.8|14694.9|14692.9|14693.8|14691.8|7
1648434910000|2022-03-28 02:35:10|14694.9|14692.9|14694.7|14692.7|14695.8|14693.8|14694.7|14692.7|6
1648434920000|2022-03-28 02:35:20|14694.5|14692.5|14694.7|14692.7|14694.7|14692.7|14694.4|14692.4|1
1648434930000|2022-03-28 02:35:30|14694.9|14692.9|14694.7|14692.7|14695.3|14693.3|14694.7|14692.7|6
1648434940000|2022-03-28 02:35:40|14694.8|14692.8|14695.8|14693.8|14696|14694|14694.8|14692.8|6
1648434950000|2022-03-28 02:35:50|14695.9|14693.9|14694.7|14692.7|14696|14694|14694.7|14692.7|14
1648434960000|2022-03-28 02:36:00|14694.5|14692.5|14694.9|14692.9|14695.3|14693.3|14694.2|14692.2|17
1648434970000|2022-03-28 02:36:10|14694.8|14692.8|14694.8|14692.8|14694.9|14692.9|14694.4|14692.4|4
1648434980000|2022-03-28 02:36:20|14694.7|14692.7|14694.3|14692.3|14695|14693|14694.2|14692.2|2
1648434990000|2022-03-28 02:36:30|14694.4|14692.4|14694.3|14692.3|14694.4|14692.4|14693.8|14691.8|5
1648435000000|2022-03-28 02:36:40|14694.4|14692.4|14694.3|14692.3|14694.5|14692.5|14693.9|14691.9|0
1648435010000|2022-03-28 02:36:50|14694|14692|14694.4|14692.4|14694.7|14692.7|14693.7|14691.7|7
1648435020000|2022-03-28 02:37:00|14694.2|14692.2|14694.4|14692.4|14694.4|14692.4|14693.9|14691.9|1
1648435030000|2022-03-28 02:37:10|14694.3|14692.3|14694.4|14692.4|14694.5|14692.5|14694.2|14692.2|0
1648435040000|2022-03-28 02:37:20|14694.3|14692.3|14695.7|14693.7|14695.7|14693.7|14694.2|14692.2|2
1648435050000|2022-03-28 02:37:30|14695.8|14693.8|14696.2|14694.2|14696.2|14694.2|14695.4|14693.4|1
1648435060000|2022-03-28 02:37:40|14696|14694|14696|14694|14696.5|14694.5|14695.5|14693.5|9
1648435070000|2022-03-28 02:37:50|14695.9|14693.9|14695.2|14693.2|14696|14694|14695.2|14693.2|8
1648435080000|2022-03-28 02:38:00|14695.3|14693.3|14695.2|14693.2|14695.4|14693.4|14695.2|14693.2|0
1648435090000|2022-03-28 02:38:10|14695.3|14693.3|14695.9|14693.9|14696.3|14694.3|14695.3|14693.3|30
1648435100000|2022-03-28 02:38:20|14695.8|14693.8|14695.7|14693.7|14696.2|14694.2|14695.5|14693.5|10
1648435110000|2022-03-28 02:38:30|14695.5|14693.5|14696|14694|14696|14694|14695.5|14693.5|32
1648435120000|2022-03-28 02:38:40|14696.2|14694.2|14695.9|14693.9|14696.2|14694.2|14695.9|14693.9|0
1648435130000|2022-03-28 02:38:50|14696|14694|14696|14694|14696.4|14694.4|14695.9|14693.9|4
1648435140000|2022-03-28 02:39:00|14695.9|14693.9|14694.8|14692.8|14695.9|14693.9|14694.8|14692.8|10
1648435150000|2022-03-28 02:39:10|14695|14693|14694.8|14692.8|14695.4|14693.4|14694.2|14692.2|7
1648435160000|2022-03-28 02:39:20|14694.7|14692.7|14695.5|14693.5|14695.5|14693.5|14694.5|14692.5|4
1648435170000|2022-03-28 02:39:30|14695.4|14693.4|14695.2|14693.2|14695.4|14693.4|14695|14693|0
1648435180000|2022-03-28 02:39:40|14695.3|14693.3|14695.2|14693.2|14695.4|14693.4|14694.9|14692.9|1
1648435190000|2022-03-28 02:39:50|14695.3|14693.3|14695.4|14693.4|14695.7|14693.7|14695|14693|4
1648435200000|2022-03-28 02:40:00|14695.3|14693.3|14696|14694|14696|14694|14694.9|14692.9|4
1648435210000|2022-03-28 02:40:10|14695.9|14693.9|14697.3|14695.3|14697.8|14695.8|14695.9|14693.9|47
1648435220000|2022-03-28 02:40:20|14697.2|14695.2|14697.9|14695.9|14697.9|14695.9|14697|14695|29
1648435230000|2022-03-28 02:40:30|14697.7|14695.7|14698.2|14696.2|14698.2|14696.2|14697.7|14695.7|5
1648435240000|2022-03-28 02:40:40|14698|14696|14698.4|14696.4|14699|14697|14697.4|14695.4|26
1648435250000|2022-03-28 02:40:50|14698.3|14696.3|14698.8|14696.8|14698.9|14696.9|14697.9|14695.9|6
1648435260000|2022-03-28 02:41:00|14698.7|14696.7|14700.4|14698.4|14700.9|14698.9|14698.7|14696.7|23
1648435270000|2022-03-28 02:41:10|14700.5|14698.5|14702.3|14700.3|14702.4|14700.4|14700.5|14698.5|25
1648435280000|2022-03-28 02:41:20|14702.4|14700.4|14705|14703|14705|14703|14702.4|14700.4|11
1648435290000|2022-03-28 02:41:30|14704.9|14702.9|14705.3|14703.3|14705.3|14703.3|14704.4|14702.4|21
1648435300000|2022-03-28 02:41:40|14705.4|14703.4|14706.2|14704.2|14706.2|14704.2|14704.9|14702.9|34
1648435310000|2022-03-28 02:41:50|14706|14704|14706.2|14704.2|14706.5|14704.5|14705.4|14703.4|14
1648435320000|2022-03-28 02:42:00|14706|14704|14706.5|14704.5|14706.5|14704.5|14706|14704|10
1648435330000|2022-03-28 02:42:10|14706.4|14704.4|14705.3|14703.3|14706.5|14704.5|14705.3|14703.3|9
1648435340000|2022-03-28 02:42:20|14705.2|14703.2|14706|14704|14706|14704|14705.2|14703.2|7
1648435350000|2022-03-28 02:42:30|14706.2|14704.2|14705.4|14703.4|14706.3|14704.3|14705.2|14703.2|2
1648435360000|2022-03-28 02:42:40|14705.3|14703.3|14705.8|14703.8|14706|14704|14705.2|14703.2|8
1648435370000|2022-03-28 02:42:50|14705.7|14703.7|14706.4|14704.4|14707|14705|14705.7|14703.7|16
1648435380000|2022-03-28 02:43:00|14706.7|14704.7|14705.3|14703.3|14706.7|14704.7|14705.3|14703.3|9
1648435390000|2022-03-28 02:43:10|14705.4|14703.4|14704.4|14702.4|14705.5|14703.5|14704.2|14702.2|13
1648435400000|2022-03-28 02:43:20|14704.3|14702.3|14703.8|14701.8|14704.5|14702.5|14703.2|14701.2|7
1648435410000|2022-03-28 02:43:30|14703.9|14701.9|14703.4|14701.4|14704.8|14702.8|14703.3|14701.3|2
1648435420000|2022-03-28 02:43:40|14703.3|14701.3|14704.3|14702.3|14704.7|14702.7|14703.3|14701.3|10
1648435430000|2022-03-28 02:43:50|14704.4|14702.4|14704.7|14702.7|14704.7|14702.7|14704.4|14702.4|1
1648435440000|2022-03-28 02:44:00|14704.8|14702.8|14705.7|14703.7|14705.8|14703.8|14704.8|14702.8|8
1648435450000|2022-03-28 02:44:10|14705.8|14703.8|14705.5|14703.5|14706|14704|14704.4|14702.4|7
1648435460000|2022-03-28 02:44:20|14705.7|14703.7|14706.7|14704.7|14707.3|14705.3|14705.4|14703.4|12
1648435470000|2022-03-28 02:44:30|14706.9|14704.9|14709.3|14707.3|14709.3|14707.3|14706.2|14704.2|100
1648435480000|2022-03-28 02:44:40|14709.4|14707.4|14707.9|14705.9|14709.7|14707.7|14707.9|14705.9|10
1648435490000|2022-03-28 02:44:50|14707.8|14705.8|14708.5|14706.5|14708.5|14706.5|14707.5|14705.5|2
1648435500000|2022-03-28 02:45:00|14708.4|14706.4|14710|14708|14710.7|14708.7|14708.2|14706.2|14
1648435510000|2022-03-28 02:45:10|14710.2|14708.2|14709.4|14707.4|14710.2|14708.2|14709.2|14707.2|8
1648435520000|2022-03-28 02:45:20|14709.3|14707.3|14708.9|14706.9|14709.7|14707.7|14708.5|14706.5|16
1648435530000|2022-03-28 02:45:30|14709.4|14707.4|14710.4|14708.4|14710.9|14708.9|14708.3|14706.3|75
1648435540000|2022-03-28 02:45:40|14710.5|14708.5|14710.2|14708.2|14710.8|14708.8|14709.9|14707.9|6
1648435550000|2022-03-28 02:45:50|14710|14708|14709.4|14707.4|14710.4|14708.4|14708.9|14706.9|16
1648435560000|2022-03-28 02:46:00|14709.3|14707.3|14712|14710|14712|14710|14708.9|14706.9|45
1648435570000|2022-03-28 02:46:10|14712.2|14710.2|14712.3|14710.3|14712.5|14710.5|14711.5|14709.5|10
1648435580000|2022-03-28 02:46:20|14712.4|14710.4|14712.5|14710.5|14712.7|14710.7|14711.7|14709.7|15
1648435590000|2022-03-28 02:46:30|14712.8|14710.8|14712.4|14710.4|14713.7|14711.7|14712.4|14710.4|17
1648435600000|2022-03-28 02:46:40|14712.7|14710.7|14713.4|14711.4|14714.2|14712.2|14712.4|14710.4|29
1648435610000|2022-03-28 02:46:50|14713.8|14711.8|14713.4|14711.4|14713.8|14711.8|14712.8|14710.8|11
1648435620000|2022-03-28 02:47:00|14713.3|14711.3|14714.2|14712.2|14714.3|14712.3|14713|14711|12
1648435630000|2022-03-28 02:47:10|14714|14712|14713.5|14711.5|14714|14712|14713.3|14711.3|8
1648435640000|2022-03-28 02:47:20|14713.4|14711.4|14713|14711|14713.5|14711.5|14712.4|14710.4|8
1648435650000|2022-03-28 02:47:30|14713.2|14711.2|14713.2|14711.2|14713.4|14711.4|14713|14711|6
1648435660000|2022-03-28 02:47:40|14713|14711|14712.5|14710.5|14713.2|14711.2|14712.5|14710.5|12
1648435670000|2022-03-28 02:47:50|14712.3|14710.3|14711.5|14709.5|14712.3|14710.3|14711.4|14709.4|10
1648435680000|2022-03-28 02:48:00|14711.4|14709.4|14713|14711|14713|14711|14711.4|14709.4|14
1648435690000|2022-03-28 02:48:10|14712.9|14710.9|14712.9|14710.9|14713.3|14711.3|14712.7|14710.7|7
1648435700000|2022-03-28 02:48:20|14713|14711|14712.7|14710.7|14713.2|14711.2|14712.3|14710.3|3
1648435710000|2022-03-28 02:48:30|14712.5|14710.5|14712.5|14710.5|14712.7|14710.7|14712.3|14710.3|8
1648435720000|2022-03-28 02:48:40|14712.7|14710.7|14712.3|14710.3|14712.9|14710.9|14712.3|14710.3|4
1648435730000|2022-03-28 02:48:50|14711.9|14709.9|14711.7|14709.7|14712|14710|14711.7|14709.7|19
1648435740000|2022-03-28 02:49:00|14711.8|14709.8|14711.8|14709.8|14711.9|14709.9|14711|14709|12
1648435750000|2022-03-28 02:49:10|14711.7|14709.7|14711.7|14709.7|14711.7|14709.7|14711|14709|10
1648435760000|2022-03-28 02:49:20|14711.8|14709.8|14711.3|14709.3|14711.8|14709.8|14711.2|14709.2|1
1648435770000|2022-03-28 02:49:30|14711.2|14709.2|14710.7|14708.7|14711.3|14709.3|14710.3|14708.3|7
1648435780000|2022-03-28 02:49:40|14710.3|14708.3|14711.2|14709.2|14711.2|14709.2|14710.2|14708.2|11
1648435790000|2022-03-28 02:49:50|14711|14709|14710.9|14708.9|14711.4|14709.4|14710.8|14708.8|5
1648435800000|2022-03-28 02:50:00|14711|14709|14711.4|14709.4|14711.4|14709.4|14711|14709|0
1648435810000|2022-03-28 02:50:10|14711.3|14709.3|14712.2|14710.2|14712.5|14710.5|14711.2|14709.2|7
1648435820000|2022-03-28 02:50:20|14712|14710|14710.8|14708.8|14712|14710|14710.8|14708.8|2
1648435830000|2022-03-28 02:50:30|14710.4|14708.4|14710.9|14708.9|14710.9|14708.9|14709.8|14707.8|10
1648435840000|2022-03-28 02:50:40|14710.7|14708.7|14710.7|14708.7|14710.7|14708.7|14710.4|14708.4|0
1648435850000|2022-03-28 02:50:50|14710.5|14708.5|14711.7|14709.7|14712.3|14710.3|14710.3|14708.3|18
1648435860000|2022-03-28 02:51:00|14711.9|14709.9|14716.5|14714.5|14716.5|14714.5|14711.9|14709.9|51
1648435870000|2022-03-28 02:51:10|14716.8|14714.8|14714.4|14712.4|14717.2|14715.2|14714.4|14712.4|24
1648435880000|2022-03-28 02:51:20|14714.5|14712.5|14715.4|14713.4|14715.5|14713.5|14714.4|14712.4|8
1648435890000|2022-03-28 02:51:30|14715.3|14713.3|14715.2|14713.2|14715.4|14713.4|14714.4|14712.4|7
1648435900000|2022-03-28 02:51:40|14715.3|14713.3|14715.8|14713.8|14716.3|14714.3|14714.3|14712.3|27
1648435910000|2022-03-28 02:51:50|14715.9|14713.9|14715|14713|14715.9|14713.9|14715|14713|6
1648435920000|2022-03-28 02:52:00|14715.2|14713.2|14713.2|14711.2|14715.3|14713.3|14712.9|14710.9|4
1648435930000|2022-03-28 02:52:10|14713|14711|14713.2|14711.2|14713.4|14711.4|14712.8|14710.8|5
1648435940000|2022-03-28 02:52:20|14713|14711|14712.7|14710.7|14713.2|14711.2|14712.7|14710.7|10
1648435950000|2022-03-28 02:52:30|14712.5|14710.5|14711.4|14709.4|14712.5|14710.5|14710.5|14708.5|17
1648435960000|2022-03-28 02:52:40|14711.3|14709.3|14710.3|14708.3|14711.8|14709.8|14710.2|14708.2|15
1648435970000|2022-03-28 02:52:50|14710|14708|14709.7|14707.7|14711|14709|14709.5|14707.5|17
1648435980000|2022-03-28 02:53:00|14710.2|14708.2|14709.4|14707.4|14710.2|14708.2|14708.7|14706.7|26
1648435990000|2022-03-28 02:53:10|14709.5|14707.5|14708.8|14706.8|14709.5|14707.5|14708.3|14706.3|11
1648436000000|2022-03-28 02:53:20|14708.9|14706.9|14709.4|14707.4|14709.4|14707.4|14708.2|14706.2|7
1648436010000|2022-03-28 02:53:30|14709.3|14707.3|14708.7|14706.7|14709.3|14707.3|14708.5|14706.5|9
1648436020000|2022-03-28 02:53:40|14708.8|14706.8|14708.7|14706.7|14708.9|14706.9|14708.5|14706.5|2
1648436030000|2022-03-28 02:53:50|14708.5|14706.5|14708.4|14706.4|14708.8|14706.8|14707.8|14705.8|30
1648436040000|2022-03-28 02:54:00|14708.8|14706.8|14708.5|14706.5|14709.7|14707.7|14708.4|14706.4|7
1648436050000|2022-03-28 02:54:10|14708.7|14706.7|14710.4|14708.4|14710.5|14708.5|14708.7|14706.7|4
1648436060000|2022-03-28 02:54:20|14710.3|14708.3|14710.3|14708.3|14710.4|14708.4|14709.5|14707.5|1
1648436070000|2022-03-28 02:54:30|14710.2|14708.2|14711.7|14709.7|14711.7|14709.7|14710.2|14708.2|20
1648436080000|2022-03-28 02:54:40|14711.3|14709.3|14711.5|14709.5|14711.9|14709.9|14710.9|14708.9|4
1648436090000|2022-03-28 02:54:50|14711.4|14709.4|14711.9|14709.9|14712.2|14710.2|14711.4|14709.4|5
1648436100000|2022-03-28 02:55:00|14712|14710|14710.4|14708.4|14712|14710|14710.3|14708.3|6
1648436110000|2022-03-28 02:55:10|14710.3|14708.3|14709.7|14707.7|14710.9|14708.9|14709.5|14707.5|5
1648436120000|2022-03-28 02:55:20|14709.5|14707.5|14708.9|14706.9|14710.2|14708.2|14708.7|14706.7|8
1648436130000|2022-03-28 02:55:30|14709|14707|14708.9|14706.9|14709.4|14707.4|14708.8|14706.8|2
1648436140000|2022-03-28 02:55:40|14708.8|14706.8|14708.3|14706.3|14708.8|14706.8|14708.2|14706.2|7
1648436150000|2022-03-28 02:55:50|14708.4|14706.4|14708.5|14706.5|14708.8|14706.8|14708.4|14706.4|6
1648436160000|2022-03-28 02:56:00|14708.7|14706.7|14708.9|14706.9|14709.2|14707.2|14708|14706|9
1648436170000|2022-03-28 02:56:10|14709|14707|14708.9|14706.9|14709.7|14707.7|14708.8|14706.8|8
1648436180000|2022-03-28 02:56:20|14709|14707|14708.9|14706.9|14709.4|14707.4|14708|14706|1
1648436190000|2022-03-28 02:56:30|14708.8|14706.8|14707.7|14705.7|14709|14707|14707.4|14705.4|3
1648436200000|2022-03-28 02:56:40|14707.8|14705.8|14707.9|14705.9|14708.4|14706.4|14707.4|14705.4|2
1648436210000|2022-03-28 02:56:50|14708|14706|14707.9|14705.9|14708|14706|14707.7|14705.7|5
1648436220000|2022-03-28 02:57:00|14707.8|14705.8|14709.2|14707.2|14709.5|14707.5|14707.7|14705.7|12
1648436230000|2022-03-28 02:57:10|14709|14707|14708.5|14706.5|14709.2|14707.2|14708.3|14706.3|5
1648436240000|2022-03-28 02:57:20|14708.4|14706.4|14707.8|14705.8|14708.5|14706.5|14707.7|14705.7|1
1648436250000|2022-03-28 02:57:30|14708.4|14706.4|14707.7|14705.7|14708.4|14706.4|14707.3|14705.3|8
1648436260000|2022-03-28 02:57:40|14707.8|14705.8|14707.9|14705.9|14708|14706|14707.5|14705.5|0
1648436270000|2022-03-28 02:57:50|14707.8|14705.8|14708.4|14706.4|14709.4|14707.4|14707.8|14705.8|11
1648436280000|2022-03-28 02:58:00|14708.3|14706.3|14708.5|14706.5|14709.3|14707.3|14708.3|14706.3|9
1648436290000|2022-03-28 02:58:10|14708.7|14706.7|14707.9|14705.9|14708.7|14706.7|14707.9|14705.9|1
1648436300000|2022-03-28 02:58:20|14707.8|14705.8|14707.9|14705.9|14708|14706|14707.4|14705.4|3
1648436310000|2022-03-28 02:58:30|14708|14706|14708.5|14706.5|14708.7|14706.7|14707.7|14705.7|0
1648436320000|2022-03-28 02:58:40|14708.4|14706.4|14707.7|14705.7|14708.7|14706.7|14707.7|14705.7|0
1648436330000|2022-03-28 02:58:50|14707.8|14705.8|14708.4|14706.4|14708.5|14706.5|14707.7|14705.7|1
1648436340000|2022-03-28 02:59:00|14708.2|14706.2|14707.7|14705.7|14708.4|14706.4|14707.7|14705.7|1
1648436350000|2022-03-28 02:59:10|14707.4|14705.4|14707.7|14705.7|14708.5|14706.5|14707.4|14705.4|0
1648436360000|2022-03-28 02:59:20|14707.8|14705.8|14707.7|14705.7|14708|14706|14707.4|14705.4|13
1648436370000|2022-03-28 02:59:30|14707.8|14705.8|14707.7|14705.7|14707.8|14705.8|14707.5|14705.5|2
1648436380000|2022-03-28 02:59:40|14707.8|14705.8|14707.9|14705.9|14708|14706|14707.7|14705.7|2
1648436390000|2022-03-28 02:59:50|14707.8|14705.8|14708.7|14706.7|14708.7|14706.7|14707.8|14705.8|6
1648436400000|2022-03-28 03:00:00|14708.9|14706.9|14711.4|14709.4|14711.4|14709.4|14708.9|14706.9|25
1648436410000|2022-03-28 03:00:10|14711.5|14709.5|14711.5|14709.5|14712.2|14710.2|14711.4|14709.4|4
1648436420000|2022-03-28 03:00:20|14711.7|14709.7|14714.5|14712.5|14714.5|14712.5|14711.5|14709.5|18
1648436430000|2022-03-28 03:00:30|14714.7|14712.7|14716|14714|14716.7|14714.7|14714.7|14712.7|54
1648436440000|2022-03-28 03:00:40|14715.9|14713.9|14715.3|14713.3|14715.9|14713.9|14714.9|14712.9|9
1648436450000|2022-03-28 03:00:50|14715.2|14713.2|14715.4|14713.4|14715.7|14713.7|14715.2|14713.2|9
1648436460000|2022-03-28 03:01:00|14715.3|14713.3|14714.3|14712.3|14715.8|14713.8|14714.3|14712.3|7
1648436470000|2022-03-28 03:01:10|14714.2|14712.2|14714.2|14712.2|14714.7|14712.7|14713.3|14711.3|9
1648436480000|2022-03-28 03:01:20|14714.3|14712.3|14714.8|14712.8|14715|14713|14714|14712|18
1648436490000|2022-03-28 03:01:30|14714.9|14712.9|14717.2|14715.2|14717.4|14715.4|14714.8|14712.8|28
1648436500000|2022-03-28 03:01:40|14717.3|14715.3|14718.2|14716.2|14718.2|14716.2|14716.8|14714.8|28
1648436510000|2022-03-28 03:01:50|14718|14716|14719|14717|14719|14717|14718|14716|19
1648436520000|2022-03-28 03:02:00|14718.7|14716.7|14719.2|14717.2|14719.5|14717.5|14718.5|14716.5|38
1648436530000|2022-03-28 03:02:10|14719.3|14717.3|14720.4|14718.4|14720.4|14718.4|14719|14717|35
1648436540000|2022-03-28 03:02:20|14720.3|14718.3|14719.8|14717.8|14720.7|14718.7|14719.5|14717.5|27
1648436550000|2022-03-28 03:02:30|14719.5|14717.5|14718|14716|14719.7|14717.7|14718|14716|13
1648436560000|2022-03-28 03:02:40|14717.9|14715.9|14715.2|14713.2|14718.2|14716.2|14714.5|14712.5|45
1648436570000|2022-03-28 03:02:50|14714.8|14712.8|14716.2|14714.2|14716.2|14714.2|14714.8|14712.8|6
1648436580000|2022-03-28 03:03:00|14716|14714|14715.8|14713.8|14716.4|14714.4|14714.8|14712.8|8
1648436590000|2022-03-28 03:03:10|14715.7|14713.7|14716.7|14714.7|14716.8|14714.8|14715.7|14713.7|3
1648436600000|2022-03-28 03:03:20|14716.5|14714.5|14716.9|14714.9|14717.4|14715.4|14716.3|14714.3|4
1648436610000|2022-03-28 03:03:30|14716.8|14714.8|14716|14714|14717|14715|14716|14714|7
1648436620000|2022-03-28 03:03:40|14715.9|14713.9|14716.4|14714.4|14716.8|14714.8|14715.8|14713.8|2
1648436630000|2022-03-28 03:03:50|14716.5|14714.5|14716.4|14714.4|14716.7|14714.7|14715.4|14713.4|3
1648436640000|2022-03-28 03:04:00|14716.7|14714.7|14715.4|14713.4|14716.7|14714.7|14715.4|14713.4|17
1648436650000|2022-03-28 03:04:10|14715.5|14713.5|14714.9|14712.9|14715.7|14713.7|14714.5|14712.5|11
1648436660000|2022-03-28 03:04:20|14715|14713|14716.2|14714.2|14716.2|14714.2|14714.9|14712.9|2
1648436670000|2022-03-28 03:04:30|14716|14714|14715.7|14713.7|14716|14714|14715.3|14713.3|1
1648436680000|2022-03-28 03:04:40|14715.5|14713.5|14714.9|14712.9|14715.7|14713.7|14714.7|14712.7|2
1648436690000|2022-03-28 03:04:50|14715.5|14713.5|14714.7|14712.7|14715.5|14713.5|14714.7|14712.7|4
1648436700000|2022-03-28 03:05:00|14714.4|14712.4|14716.4|14714.4|14716.4|14714.4|14713.9|14711.9|12
1648436710000|2022-03-28 03:05:10|14716.5|14714.5|14718.8|14716.8|14719|14717|14716.4|14714.4|12
1648436720000|2022-03-28 03:05:20|14718.9|14716.9|14718|14716|14719.3|14717.3|14717.4|14715.4|19
1648436730000|2022-03-28 03:05:30|14718.5|14716.5|14718.2|14716.2|14718.5|14716.5|14717.5|14715.5|8
1648436740000|2022-03-28 03:05:40|14718.3|14716.3|14718.7|14716.7|14719.2|14717.2|14718.2|14716.2|3
1648436750000|2022-03-28 03:05:50|14718.5|14716.5|14718.2|14716.2|14718.5|14716.5|14717.7|14715.7|10
1648436760000|2022-03-28 03:06:00|14717.8|14715.8|14718.7|14716.7|14719|14717|14717.8|14715.8|3
1648436770000|2022-03-28 03:06:10|14718.2|14716.2|14718|14716|14718.9|14716.9|14718|14716|3
1648436780000|2022-03-28 03:06:20|14717.9|14715.9|14718.4|14716.4|14718.7|14716.7|14717.9|14715.9|1
1648436790000|2022-03-28 03:06:30|14718.3|14716.3|14718.7|14716.7|14719|14717|14718.3|14716.3|5
1648436800000|2022-03-28 03:06:40|14718.5|14716.5|14720.4|14718.4|14720.4|14718.4|14718.5|14716.5|10
1648436810000|2022-03-28 03:06:50|14720.3|14718.3|14720.7|14718.7|14720.7|14718.7|14719.7|14717.7|8
1648436820000|2022-03-28 03:07:00|14720.5|14718.5|14719.4|14717.4|14720.8|14718.8|14719.3|14717.3|9
1648436830000|2022-03-28 03:07:10|14719.3|14717.3|14718.5|14716.5|14719.5|14717.5|14718.5|14716.5|6
1648436840000|2022-03-28 03:07:20|14718.4|14716.4|14718.9|14716.9|14719.3|14717.3|14718.4|14716.4|7
1648436850000|2022-03-28 03:07:30|14719|14717|14718.4|14716.4|14719|14717|14718|14716|5
1648436860000|2022-03-28 03:07:40|14718.3|14716.3|14718.3|14716.3|14718.5|14716.5|14717.9|14715.9|5
1648436870000|2022-03-28 03:07:50|14718.2|14716.2|14717.7|14715.7|14718.4|14716.4|14717.4|14715.4|1
1648436880000|2022-03-28 03:08:00|14717.4|14715.4|14717.9|14715.9|14718|14716|14717.2|14715.2|4
1648436890000|2022-03-28 03:08:10|14717.4|14715.4|14716.9|14714.9|14717.7|14715.7|14716.9|14714.9|2
1648436900000|2022-03-28 03:08:20|14717|14715|14717.2|14715.2|14717.4|14715.4|14716.5|14714.5|8
1648436910000|2022-03-28 03:08:30|14717|14715|14716.3|14714.3|14717|14715|14716.3|14714.3|1
1648436920000|2022-03-28 03:08:40|14716.2|14714.2|14715|14713|14716.2|14714.2|14714.9|14712.9|7
1648436930000|2022-03-28 03:08:50|14714.9|14712.9|14714.5|14712.5|14715.2|14713.2|14714.5|14712.5|1
1648436940000|2022-03-28 03:09:00|14714.8|14712.8|14715.4|14713.4|14716.5|14714.5|14714.8|14712.8|4
1648436950000|2022-03-28 03:09:10|14715.3|14713.3|14714.4|14712.4|14715.3|14713.3|14714|14712|11
1648436960000|2022-03-28 03:09:20|14714.3|14712.3|14714.9|14712.9|14714.9|14712.9|14714.2|14712.2|3
1648436970000|2022-03-28 03:09:30|14714.5|14712.5|14715|14713|14715|14713|14714.2|14712.2|7
1648436980000|2022-03-28 03:09:40|14715.2|14713.2|14715.9|14713.9|14715.9|14713.9|14715.2|14713.2|8
1648436990000|2022-03-28 03:09:50|14716|14714|14716.4|14714.4|14716.5|14714.5|14715.3|14713.3|4
1648437000000|2022-03-28 03:10:00|14716.3|14714.3|14715.2|14713.2|14716.8|14714.8|14715|14713|6
1648437010000|2022-03-28 03:10:10|14715|14713|14715|14713|14715.4|14713.4|14714.8|14712.8|0
1648437020000|2022-03-28 03:10:20|14714.7|14712.7|14715.2|14713.2|14715.5|14713.5|14714.5|14712.5|0
1648437030000|2022-03-28 03:10:30|14714.9|14712.9|14714.9|14712.9|14715.3|14713.3|14714.5|14712.5|3
1648437040000|2022-03-28 03:10:40|14715|14713|14715.4|14713.4|14715.5|14713.5|14714.7|14712.7|2
1648437050000|2022-03-28 03:10:50|14715.5|14713.5|14715.4|14713.4|14715.9|14713.9|14714.7|14712.7|2
1648437060000|2022-03-28 03:11:00|14715.5|14713.5|14715.5|14713.5|14715.5|14713.5|14715.3|14713.3|0
1648437070000|2022-03-28 03:11:10|14715.4|14713.4|14714|14712|14715.4|14713.4|14714|14712|6
1648437080000|2022-03-28 03:11:20|14714.2|14712.2|14714.2|14712.2|14714.2|14712.2|14714.2|14712.2|0
1648437090000|2022-03-28 03:11:30|14714.3|14712.3|14713.4|14711.4|14714.4|14712.4|14713.4|14711.4|5
1648437100000|2022-03-28 03:11:40|14712.7|14710.7|14712.9|14710.9|14713.3|14711.3|14712.7|14710.7|13
1648437110000|2022-03-28 03:11:50|14712.8|14710.8|14713.3|14711.3|14713.3|14711.3|14712.4|14710.4|6
1648437120000|2022-03-28 03:12:00|14713.2|14711.2|14712.9|14710.9|14713.3|14711.3|14712.5|14710.5|11
1648437130000|2022-03-28 03:12:10|14712.7|14710.7|14713|14711|14713.3|14711.3|14712.7|14710.7|2
1648437140000|2022-03-28 03:12:20|14713.2|14711.2|14713.2|14711.2|14713.3|14711.3|14713|14711|0
1648437150000|2022-03-28 03:12:30|14713.3|14711.3|14713.2|14711.2|14713.8|14711.8|14713|14711|5
1648437160000|2022-03-28 03:12:40|14713|14711|14712.5|14710.5|14713.4|14711.4|14712.5|14710.5|4
1648437170000|2022-03-28 03:12:50|14712.7|14710.7|14712.5|14710.5|14713.2|14711.2|14712.5|14710.5|4
1648437180000|2022-03-28 03:13:00|14712.7|14710.7|14712.8|14710.8|14713.8|14711.8|14712.7|14710.7|3
1648437190000|2022-03-28 03:13:10|14712.7|14710.7|14712.7|14710.7|14713.2|14711.2|14712.2|14710.2|3
1648437200000|2022-03-28 03:13:20|14712.5|14710.5|14714.4|14712.4|14714.4|14712.4|14712.5|14710.5|2
1648437210000|2022-03-28 03:13:30|14714|14712|14713.2|14711.2|14714.2|14712.2|14713|14711|3
1648437220000|2022-03-28 03:13:40|14713.3|14711.3|14713.7|14711.7|14714|14712|14713|14711|2
1648437230000|2022-03-28 03:13:50|14714|14712|14713|14711|14714.2|14712.2|14713|14711|3
1648437240000|2022-03-28 03:14:00|14713.2|14711.2|14713.4|14711.4|14713.7|14711.7|14712.8|14710.8|1
1648437250000|2022-03-28 03:14:10|14713.2|14711.2|14713|14711|14713.3|14711.3|14712.9|14710.9|2
1648437260000|2022-03-28 03:14:20|14712.9|14710.9|14713.4|14711.4|14713.4|14711.4|14712.9|14710.9|1
1648437270000|2022-03-28 03:14:30|14713.7|14711.7|14713.4|14711.4|14714.2|14712.2|14713.3|14711.3|3
1648437280000|2022-03-28 03:14:40|14713.5|14711.5|14713.8|14711.8|14713.8|14711.8|14713|14711|0
1648437290000|2022-03-28 03:14:50|14713.7|14711.7|14713.7|14711.7|14713.8|14711.8|14713.4|14711.4|1
1648437300000|2022-03-28 03:15:00|14713.5|14711.5|14713.9|14711.9|14714.7|14712.7|14713.5|14711.5|0
1648437310000|2022-03-28 03:15:10|14714|14712|14713.9|14711.9|14714.4|14712.4|14713.4|14711.4|6
1648437320000|2022-03-28 03:15:20|14713.8|14711.8|14713.5|14711.5|14713.8|14711.8|14713.2|14711.2|4
1648437330000|2022-03-28 03:15:30|14713.7|14711.7|14713.8|14711.8|14714|14712|14713.4|14711.4|1
1648437340000|2022-03-28 03:15:40|14713.9|14711.9|14714.2|14712.2|14714.2|14712.2|14713.8|14711.8|0
1648437350000|2022-03-28 03:15:50|14713.9|14711.9|14714.7|14712.7|14714.8|14712.8|14713.9|14711.9|1
1648437360000|2022-03-28 03:16:00|14714.8|14712.8|14714.9|14712.9|14715.3|14713.3|14714.7|14712.7|2
1648437370000|2022-03-28 03:16:10|14714.8|14712.8|14714.5|14712.5|14714.8|14712.8|14714.4|14712.4|0
1648437380000|2022-03-28 03:16:20|14714.4|14712.4|14714.7|14712.7|14715.2|14713.2|14714.3|14712.3|1
1648437390000|2022-03-28 03:16:30|14714.4|14712.4|14714.8|14712.8|14714.8|14712.8|14713.7|14711.7|3
1648437400000|2022-03-28 03:16:40|14714.7|14712.7|14714.7|14712.7|14714.8|14712.8|14714.5|14712.5|2
1648437410000|2022-03-28 03:16:50|14714.5|14712.5|14713.7|14711.7|14714.5|14712.5|14713.5|14711.5|1
1648437420000|2022-03-28 03:17:00|14713.5|14711.5|14715.2|14713.2|14715.4|14713.4|14713.4|14711.4|9
1648437430000|2022-03-28 03:17:10|14715|14713|14715.5|14713.5|14715.5|14713.5|14714.8|14712.8|2
1648437440000|2022-03-28 03:17:20|14716.2|14714.2|14716.2|14714.2|14716.4|14714.4|14716|14714|6
1648437450000|2022-03-28 03:17:30|14716|14714|14715.2|14713.2|14716|14714|14714.8|14712.8|2
1648437460000|2022-03-28 03:17:40|14714.9|14712.9|14715.2|14713.2|14715.5|14713.5|14714.9|14712.9|0
1648437470000|2022-03-28 03:17:50|14715|14713|14715|14713|14715.2|14713.2|14714.7|14712.7|0
1648437480000|2022-03-28 03:18:00|14715.2|14713.2|14716.7|14714.7|14716.7|14714.7|14714.9|14712.9|1
1648437490000|2022-03-28 03:18:10|14716.9|14714.9|14715.7|14713.7|14716.9|14714.9|14715.5|14713.5|5
1648437500000|2022-03-28 03:18:20|14715.5|14713.5|14715.3|14713.3|14715.5|14713.5|14715.2|14713.2|2
1648437510000|2022-03-28 03:18:30|14715.2|14713.2|14715.7|14713.7|14715.8|14713.8|14715|14713|4
1648437520000|2022-03-28 03:18:40|14715.5|14713.5|14715.9|14713.9|14716.4|14714.4|14715.4|14713.4|1
1648437530000|2022-03-28 03:18:50|14716.3|14714.3|14716.4|14714.4|14716.5|14714.5|14715.5|14713.5|4
1648437540000|2022-03-28 03:19:00|14716.5|14714.5|14715.9|14713.9|14716.5|14714.5|14715.8|14713.8|9
1648437550000|2022-03-28 03:19:10|14715.8|14713.8|14716.9|14714.9|14717.4|14715.4|14715.7|14713.7|39
1648437560000|2022-03-28 03:19:20|14716.8|14714.8|14716.7|14714.7|14717|14715|14716.4|14714.4|2
1648437570000|2022-03-28 03:19:30|14716.5|14714.5|14715.5|14713.5|14716.7|14714.7|14715.2|14713.2|3
1648437580000|2022-03-28 03:19:40|14715.7|14713.7|14716.4|14714.4|14716.5|14714.5|14715.2|14713.2|9
1648437590000|2022-03-28 03:19:50|14716.7|14714.7|14716.8|14714.8|14716.8|14714.8|14716.4|14714.4|8
1648437600000|2022-03-28 03:20:00|14717.7|14715.7|14717.4|14715.4|14718|14716|14717.4|14715.4|9
1648437610000|2022-03-28 03:20:10|14717.7|14715.7|14717.4|14715.4|14717.9|14715.9|14717.4|14715.4|1
1648437620000|2022-03-28 03:20:20|14717.5|14715.5|14717.7|14715.7|14717.8|14715.8|14717.2|14715.2|2
1648437630000|2022-03-28 03:20:30|14717.5|14715.5|14718|14716|14718.2|14716.2|14717.5|14715.5|4
1648437640000|2022-03-28 03:20:40|14718.2|14716.2|14716.8|14714.8|14718.2|14716.2|14716.8|14714.8|2
1648437650000|2022-03-28 03:20:50|14716.9|14714.9|14716.3|14714.3|14716.9|14714.9|14716.3|14714.3|0
1648437660000|2022-03-28 03:21:00|14716.5|14714.5|14716.7|14714.7|14717|14715|14716.5|14714.5|5
1648437670000|2022-03-28 03:21:10|14716.5|14714.5|14716.7|14714.7|14717|14715|14716.5|14714.5|0
1648437680000|2022-03-28 03:21:20|14716.5|14714.5|14714.3|14712.3|14716.5|14714.5|14714.3|14712.3|4
1648437690000|2022-03-28 03:21:30|14714.4|14712.4|14714.9|14712.9|14715.4|14713.4|14714.2|14712.2|43
1648437700000|2022-03-28 03:21:40|14714.8|14712.8|14714.9|14712.9|14715.3|14713.3|14714.3|14712.3|3
1648437710000|2022-03-28 03:21:50|14714.8|14712.8|14712.7|14710.7|14715.2|14713.2|14712.7|14710.7|19
1648437720000|2022-03-28 03:22:00|14712.8|14710.8|14712.4|14710.4|14713.5|14711.5|14712.3|14710.3|36
1648437730000|2022-03-28 03:22:10|14712.9|14710.9|14713.7|14711.7|14713.9|14711.9|14712.3|14710.3|14
1648437740000|2022-03-28 03:22:20|14713.5|14711.5|14713.5|14711.5|14713.5|14711.5|14713.3|14711.3|0
1648437750000|2022-03-28 03:22:30|14713.4|14711.4|14713.3|14711.3|14714.4|14712.4|14713.3|14711.3|3
1648437760000|2022-03-28 03:22:40|14713.4|14711.4|14713.4|14711.4|14713.7|14711.7|14713.2|14711.2|2
1648437770000|2022-03-28 03:22:50|14713.3|14711.3|14713.2|14711.2|14713.4|14711.4|14713|14711|0
1648437780000|2022-03-28 03:23:00|14713.9|14711.9|14713.2|14711.2|14714.3|14712.3|14713.2|14711.2|5
1648437790000|2022-03-28 03:23:10|14713.3|14711.3|14713|14711|14713.3|14711.3|14713|14711|0
1648437800000|2022-03-28 03:23:20|14713.2|14711.2|14713.3|14711.3|14713.7|14711.7|14713|14711|1
1648437810000|2022-03-28 03:23:30|14713|14711|14712.2|14710.2|14713|14711|14712|14710|13
1648437820000|2022-03-28 03:23:40|14712|14710|14710.9|14708.9|14712.2|14710.2|14710.7|14708.7|15
1648437830000|2022-03-28 03:23:50|14710.8|14708.8|14710.8|14708.8|14710.9|14708.9|14710.3|14708.3|3
1648437840000|2022-03-28 03:24:00|14710.7|14708.7|14710|14708|14710.7|14708.7|14710|14708|4
1648437850000|2022-03-28 03:24:10|14710.2|14708.2|14710.3|14708.3|14710.5|14708.5|14710|14708|4
1648437860000|2022-03-28 03:24:20|14710.2|14708.2|14708.7|14706.7|14710.2|14708.2|14708.2|14706.2|26
1648437870000|2022-03-28 03:24:30|14708.4|14706.4|14708.9|14706.9|14708.9|14706.9|14708.4|14706.4|9
1648437880000|2022-03-28 03:24:40|14708.7|14706.7|14710.3|14708.3|14710.8|14708.8|14708.5|14706.5|11
1648437890000|2022-03-28 03:24:50|14710|14708|14710|14708|14710.4|14708.4|14710|14708|2
1648437900000|2022-03-28 03:25:00|14709.9|14707.9|14709.9|14707.9|14710.5|14708.5|14709.7|14707.7|5
1648437910000|2022-03-28 03:25:10|14710|14708|14711.2|14709.2|14711.2|14709.2|14710|14708|10
1648437920000|2022-03-28 03:25:20|14711.5|14709.5|14711.2|14709.2|14711.9|14709.9|14711.2|14709.2|5
1648437930000|2022-03-28 03:25:30|14710.7|14708.7|14710.4|14708.4|14711|14709|14710.4|14708.4|1
1648437940000|2022-03-28 03:25:40|14710.2|14708.2|14710.9|14708.9|14711.2|14709.2|14710.2|14708.2|0
1648437950000|2022-03-28 03:25:50|14710.4|14708.4|14710.5|14708.5|14710.9|14708.9|14710.4|14708.4|2
1648437960000|2022-03-28 03:26:00|14710.7|14708.7|14709.5|14707.5|14710.8|14708.8|14708.9|14706.9|6
1648437970000|2022-03-28 03:26:10|14709.4|14707.4|14708.9|14706.9|14709.9|14707.9|14708.8|14706.8|1
1648437980000|2022-03-28 03:26:20|14708.8|14706.8|14708.4|14706.4|14709.4|14707.4|14708.4|14706.4|9
1648437990000|2022-03-28 03:26:30|14708.8|14706.8|14709.7|14707.7|14709.9|14707.9|14708.7|14706.7|7
1648438000000|2022-03-28 03:26:40|14709.5|14707.5|14710|14708|14710.3|14708.3|14709.5|14707.5|0
1648438010000|2022-03-28 03:26:50|14709.9|14707.9|14709.9|14707.9|14710.2|14708.2|14709.7|14707.7|0
1648438020000|2022-03-28 03:27:00|14709.8|14707.8|14710.4|14708.4|14710.5|14708.5|14709.7|14707.7|2
1648438030000|2022-03-28 03:27:10|14710.5|14708.5|14711.2|14709.2|14711.2|14709.2|14710.4|14708.4|2
1648438040000|2022-03-28 03:27:20|14711.3|14709.3|14711|14709|14711.4|14709.4|14711|14709|0
1648438050000|2022-03-28 03:27:30|14711.2|14709.2|14711.9|14709.9|14712.2|14710.2|14711.2|14709.2|7
1648438060000|2022-03-28 03:27:40|14710.9|14708.9|14712|14710|14712|14710|14710.9|14708.9|10
1648438070000|2022-03-28 03:27:50|14711.9|14709.9|14711.8|14709.8|14712.7|14710.7|14711.8|14709.8|6
1648438080000|2022-03-28 03:28:00|14711.9|14709.9|14711.7|14709.7|14712.7|14710.7|14711.4|14709.4|7
1648438090000|2022-03-28 03:28:10|14711.5|14709.5|14711.4|14709.4|14712|14710|14711.3|14709.3|3
1648438100000|2022-03-28 03:28:20|14711.3|14709.3|14711.2|14709.2|14711.3|14709.3|14711.2|14709.2|1
1648438110000|2022-03-28 03:28:30|14711|14709|14710.7|14708.7|14711.5|14709.5|14710.7|14708.7|24
1648438120000|2022-03-28 03:28:40|14710.5|14708.5|14710.8|14708.8|14710.8|14708.8|14710.2|14708.2|0
1648438130000|2022-03-28 03:28:50|14710.7|14708.7|14710.5|14708.5|14710.8|14708.8|14709.9|14707.9|1
1648438140000|2022-03-28 03:29:00|14710.4|14708.4|14710.4|14708.4|14710.5|14708.5|14710.2|14708.2|5
1648438150000|2022-03-28 03:29:10|14710.5|14708.5|14710.4|14708.4|14711.2|14709.2|14710.4|14708.4|4
1648438160000|2022-03-28 03:29:20|14710.5|14708.5|14710.9|14708.9|14711.2|14709.2|14710.3|14708.3|0
1648438170000|2022-03-28 03:29:30|14711|14709|14712|14710|14712|14710|14710.8|14708.8|0
1648438180000|2022-03-28 03:29:40|14711.9|14709.9|14711.2|14709.2|14711.9|14709.9|14711|14709|1
1648438190000|2022-03-28 03:29:50|14711.3|14709.3|14711.2|14709.2|14711.7|14709.7|14710.8|14708.8|1
1648438200000|2022-03-28 03:30:00|14711.4|14709.4|14711.2|14709.2|14712|14710|14710.7|14708.7|2
1648438210000|2022-03-28 03:30:10|14711.3|14709.3|14711|14709|14711.7|14709.7|14710.8|14708.8|0
1648438220000|2022-03-28 03:30:20|14711.2|14709.2|14710.4|14708.4|14711.3|14709.3|14710.3|14708.3|0
1648438230000|2022-03-28 03:30:30|14710.3|14708.3|14710.3|14708.3|14710.4|14708.4|14710.3|14708.3|0
1648438240000|2022-03-28 03:30:40|14710.4|14708.4|14711.2|14709.2|14711.3|14709.3|14710.3|14708.3|4
1648438250000|2022-03-28 03:30:50|14711|14709|14710.8|14708.8|14711.2|14709.2|14710.3|14708.3|8
1648438260000|2022-03-28 03:31:00|14711|14709|14711.5|14709.5|14711.5|14709.5|14710.3|14708.3|11
1648438270000|2022-03-28 03:31:10|14712|14710|14711.9|14709.9|14712|14710|14711.4|14709.4|9
1648438280000|2022-03-28 03:31:20|14712|14710|14713.5|14711.5|14714.3|14712.3|14711.8|14709.8|30
1648438290000|2022-03-28 03:31:30|14713.4|14711.4|14712.7|14710.7|14713.9|14711.9|14711.7|14709.7|18
1648438300000|2022-03-28 03:31:40|14712.5|14710.5|14713.2|14711.2|14713.2|14711.2|14712.2|14710.2|4
1648438310000|2022-03-28 03:31:50|14712.9|14710.9|14712.9|14710.9|14713|14711|14712.7|14710.7|3
1648438320000|2022-03-28 03:32:00|14713|14711|14711|14709|14713|14711|14710.9|14708.9|3
1648438330000|2022-03-28 03:32:10|14711.2|14709.2|14711.5|14709.5|14711.5|14709.5|14711.2|14709.2|0
1648438340000|2022-03-28 03:32:20|14711.7|14709.7|14711.8|14709.8|14711.8|14709.8|14711.5|14709.5|0
1648438350000|2022-03-28 03:32:30|14712.5|14710.5|14712.8|14710.8|14712.8|14710.8|14712.2|14710.2|2
1648438360000|2022-03-28 03:32:40|14712.7|14710.7|14712.8|14710.8|14712.8|14710.8|14712.7|14710.7|0
1648438370000|2022-03-28 03:32:50|14712.7|14710.7|14713.9|14711.9|14714|14712|14712.7|14710.7|2
1648438380000|2022-03-28 03:33:00|14713.8|14711.8|14716.3|14714.3|14716.5|14714.5|14713.8|14711.8|29
1648438390000|2022-03-28 03:33:10|14716.2|14714.2|14715.4|14713.4|14716.5|14714.5|14714.8|14712.8|10
1648438400000|2022-03-28 03:33:20|14715.3|14713.3|14715.7|14713.7|14716.2|14714.2|14715.2|14713.2|5
1648438410000|2022-03-28 03:33:30|14715.9|14713.9|14715.3|14713.3|14716.3|14714.3|14715.3|14713.3|3
1648438420000|2022-03-28 03:33:40|14715.4|14713.4|14714.2|14712.2|14715.7|14713.7|14714.2|14712.2|1
1648438430000|2022-03-28 03:33:50|14714.3|14712.3|14714.9|14712.9|14714.9|14712.9|14714.2|14712.2|4
1648438440000|2022-03-28 03:34:00|14714.8|14712.8|14715.5|14713.5|14715.7|14713.7|14714.4|14712.4|0
1648438450000|2022-03-28 03:34:10|14715.4|14713.4|14715.4|14713.4|14715.5|14713.5|14714.9|14712.9|0
1648438460000|2022-03-28 03:34:20|14715.3|14713.3|14715|14713|14715.5|14713.5|14715|14713|3
1648438470000|2022-03-28 03:34:30|14715.2|14713.2|14714.5|14712.5|14715.3|14713.3|14714.3|14712.3|1
1648438480000|2022-03-28 03:34:40|14714.4|14712.4|14714.4|14712.4|14714.7|14712.7|14714.2|14712.2|0
1648438490000|2022-03-28 03:34:50|14714.5|14712.5|14714.5|14712.5|14714.7|14712.7|14714|14712|0
1648438500000|2022-03-28 03:35:00|14714.4|14712.4|14714.8|14712.8|14714.8|14712.8|14714.4|14712.4|3
1648438510000|2022-03-28 03:35:10|14714.7|14712.7|14714.4|14712.4|14714.8|14712.8|14714.2|14712.2|2
1648438520000|2022-03-28 03:35:20|14714.5|14712.5|14714|14712|14714.5|14712.5|14713.4|14711.4|3
1648438530000|2022-03-28 03:35:30|14714.2|14712.2|14713.4|14711.4|14714.4|14712.4|14713.2|14711.2|0
1648438540000|2022-03-28 03:35:40|14713.5|14711.5|14713.2|14711.2|14713.5|14711.5|14712.7|14710.7|0
1648438550000|2022-03-28 03:35:50|14713.3|14711.3|14712.8|14710.8|14713.5|14711.5|14712.7|14710.7|1
1648438560000|2022-03-28 03:36:00|14712.9|14710.9|14711.4|14709.4|14712.9|14710.9|14711.4|14709.4|8
1648438570000|2022-03-28 03:36:10|14711.3|14709.3|14711.9|14709.9|14712.2|14710.2|14711.3|14709.3|6
1648438580000|2022-03-28 03:36:20|14712|14710|14712.2|14710.2|14712.2|14710.2|14711.4|14709.4|1
1648438590000|2022-03-28 03:36:30|14712|14710|14711.5|14709.5|14712|14710|14711.3|14709.3|2
1648438600000|2022-03-28 03:36:40|14711.4|14709.4|14711.4|14709.4|14711.7|14709.7|14711.3|14709.3|0
1648438610000|2022-03-28 03:36:50|14711.5|14709.5|14710.9|14708.9|14711.7|14709.7|14710.8|14708.8|3
1648438620000|2022-03-28 03:37:00|14710.8|14708.8|14710.4|14708.4|14710.8|14708.8|14710|14708|7
1648438630000|2022-03-28 03:37:10|14710.5|14708.5|14711.3|14709.3|14711.5|14709.5|14710.5|14708.5|2
1648438640000|2022-03-28 03:37:20|14711.4|14709.4|14711.2|14709.2|14711.4|14709.4|14711|14709|4
1648438650000|2022-03-28 03:37:30|14710.8|14708.8|14711.2|14709.2|14711.3|14709.3|14710.8|14708.8|4
1648438660000|2022-03-28 03:37:40|14711|14709|14711.3|14709.3|14711.4|14709.4|14710.8|14708.8|0
1648438670000|2022-03-28 03:37:50|14711.4|14709.4|14711.7|14709.7|14711.8|14709.8|14711.3|14709.3|0
1648438680000|2022-03-28 03:38:00|14711.5|14709.5|14711.9|14709.9|14712|14710|14710.9|14708.9|3
1648438690000|2022-03-28 03:38:10|14712|14710|14711.9|14709.9|14712|14710|14711.7|14709.7|1
1648438700000|2022-03-28 03:38:20|14712|14710|14712.7|14710.7|14713.5|14711.5|14711.3|14709.3|9
1648438710000|2022-03-28 03:38:30|14712.5|14710.5|14713.2|14711.2|14713.4|14711.4|14712.5|14710.5|2
1648438720000|2022-03-28 03:38:40|14713.3|14711.3|14712.9|14710.9|14713.4|14711.4|14712.9|14710.9|2
1648438730000|2022-03-28 03:38:50|14713|14711|14712.2|14710.2|14713|14711|14711.5|14709.5|2
1648438740000|2022-03-28 03:39:00|14712|14710|14713.2|14711.2|14713.4|14711.4|14711.9|14709.9|2
1648438750000|2022-03-28 03:39:10|14713.3|14711.3|14712.3|14710.3|14713.4|14711.4|14712.3|14710.3|0
1648438760000|2022-03-28 03:39:20|14712.4|14710.4|14712.4|14710.4|14712.8|14710.8|14711|14709|4
1648438770000|2022-03-28 03:39:30|14712.3|14710.3|14712.2|14710.2|14712.4|14710.4|14711.9|14709.9|0
1648438780000|2022-03-28 03:39:40|14712.3|14710.3|14711.9|14709.9|14713.4|14711.4|14711.8|14709.8|5
1648438790000|2022-03-28 03:39:50|14712|14710|14712.4|14710.4|14712.8|14710.8|14712|14710|0
1648438800000|2022-03-28 03:40:00|14712.3|14710.3|14712.3|14710.3|14712.9|14710.9|14712.3|14710.3|0
1648438810000|2022-03-28 03:40:10|14712.4|14710.4|14712.8|14710.8|14712.8|14710.8|14712.3|14710.3|0
1648438820000|2022-03-28 03:40:20|14712.9|14710.9|14712.8|14710.8|14712.9|14710.9|14712.2|14710.2|5
1648438830000|2022-03-28 03:40:30|14712.7|14710.7|14712.7|14710.7|14712.7|14710.7|14712.3|14710.3|2
1648438840000|2022-03-28 03:40:40|14712.4|14710.4|14712.4|14710.4|14712.8|14710.8|14712.4|14710.4|0
1648438850000|2022-03-28 03:40:50|14712.3|14710.3|14713.4|14711.4|14713.5|14711.5|14712.3|14710.3|1
1648438860000|2022-03-28 03:41:00|14713.5|14711.5|14713.2|14711.2|14713.5|14711.5|14713|14711|1
1648438870000|2022-03-28 03:41:10|14713.3|14711.3|14713.3|14711.3|14713.3|14711.3|14712.9|14710.9|0
1648438880000|2022-03-28 03:41:20|14713|14711|14713.2|14711.2|14713.3|14711.3|14712.9|14710.9|1
1648438890000|2022-03-28 03:41:30|14713|14711|14713|14711|14713.2|14711.2|14713|14711|0
1648438900000|2022-03-28 03:41:40|14713.2|14711.2|14712.9|14710.9|14713.2|14711.2|14712.9|14710.9|0
1648438910000|2022-03-28 03:41:50|14713|14711|14712.9|14710.9|14713|14711|14712.9|14710.9|0
1648438920000|2022-03-28 03:42:00|14713|14711|14713|14711|14713|14711|14712.9|14710.9|0
1648438930000|2022-03-28 03:42:10|14712.9|14710.9|14713.2|14711.2|14713.3|14711.3|14712.9|14710.9|3
1648438940000|2022-03-28 03:42:20|14713|14711|14713.4|14711.4|14713.4|14711.4|14712.8|14710.8|1
1648438950000|2022-03-28 03:42:30|14713|14711|14713|14711|14713.3|14711.3|14713|14711|2
1648438960000|2022-03-28 03:42:40|14713.2|14711.2|14713|14711|14713.3|14711.3|14712.8|14710.8|2
1648438970000|2022-03-28 03:42:50|14712.4|14710.4|14713.2|14711.2|14713.2|14711.2|14712.4|14710.4|1
1648438980000|2022-03-28 03:43:00|14713|14711|14712.9|14710.9|14713.2|14711.2|14712.4|14710.4|4
1648438990000|2022-03-28 03:43:10|14712.8|14710.8|14712.7|14710.7|14712.9|14710.9|14712.4|14710.4|0
1648439000000|2022-03-28 03:43:20|14712.5|14710.5|14711.3|14709.3|14712.7|14710.7|14711.2|14709.2|36
1648439010000|2022-03-28 03:43:30|14711.2|14709.2|14711.2|14709.2|14711.2|14709.2|14711|14709|1
1648439020000|2022-03-28 03:43:40|14711.3|14709.3|14711.2|14709.2|14711.3|14709.3|14711|14709|0
1648439030000|2022-03-28 03:43:50|14711|14709|14711|14709|14711.3|14709.3|14711|14709|0
1648439040000|2022-03-28 03:44:00|14711.2|14709.2|14710.9|14708.9|14712|14710|14710.8|14708.8|17
1648439050000|2022-03-28 03:44:10|14711.2|14709.2|14710.7|14708.7|14711.2|14709.2|14710.7|14708.7|0
1648439060000|2022-03-28 03:44:20|14710.8|14708.8|14711|14709|14711.2|14709.2|14710.5|14708.5|1
1648439070000|2022-03-28 03:44:30|14711.2|14709.2|14711.3|14709.3|14711.3|14709.3|14711|14709|3
1648439080000|2022-03-28 03:44:40|14711.4|14709.4|14711|14709|14711.9|14709.9|14710.9|14708.9|3
1648439090000|2022-03-28 03:44:50|14710.9|14708.9|14711.2|14709.2|14711.7|14709.7|14710.9|14708.9|1
1648439100000|2022-03-28 03:45:00|14710.9|14708.9|14712.5|14710.5|14712.8|14710.8|14710.9|14708.9|6
1648439110000|2022-03-28 03:45:10|14712|14710|14712.9|14710.9|14712.9|14710.9|14712|14710|1
1648439120000|2022-03-28 03:45:20|14712.8|14710.8|14711|14709|14712.8|14710.8|14710.9|14708.9|3
1648439130000|2022-03-28 03:45:30|14711.2|14709.2|14710.9|14708.9|14711.2|14709.2|14710.9|14708.9|2
1648439140000|2022-03-28 03:45:40|14711|14709|14710.9|14708.9|14711.2|14709.2|14710.9|14708.9|0
1648439150000|2022-03-28 03:45:50|14711|14709|14711.4|14709.4|14711.4|14709.4|14710.9|14708.9|0
1648439160000|2022-03-28 03:46:00|14711.3|14709.3|14711.3|14709.3|14711.4|14709.4|14711|14709|0
1648439170000|2022-03-28 03:46:10|14711.2|14709.2|14709.9|14707.9|14711.2|14709.2|14709.9|14707.9|7
1648439180000|2022-03-28 03:46:20|14710|14708|14709.7|14707.7|14710|14708|14709.4|14707.4|3
1648439190000|2022-03-28 03:46:30|14709.5|14707.5|14709.8|14707.8|14710.2|14708.2|14709.4|14707.4|3
1648439200000|2022-03-28 03:46:40|14709.9|14707.9|14709.9|14707.9|14709.9|14707.9|14709.5|14707.5|1
1648439210000|2022-03-28 03:46:50|14709.8|14707.8|14708.8|14706.8|14709.8|14707.8|14708.8|14706.8|8
1648439220000|2022-03-28 03:47:00|14708.9|14706.9|14708.7|14706.7|14709|14707|14708|14706|17
1648439230000|2022-03-28 03:47:10|14708.8|14706.8|14710.4|14708.4|14710.4|14708.4|14708.8|14706.8|5
1648439240000|2022-03-28 03:47:20|14710.3|14708.3|14709.7|14707.7|14711.2|14709.2|14709.5|14707.5|9
1648439250000|2022-03-28 03:47:30|14709.8|14707.8|14709.8|14707.8|14710.4|14708.4|14709.5|14707.5|1
1648439260000|2022-03-28 03:47:40|14709.9|14707.9|14709.8|14707.8|14709.9|14707.9|14709.8|14707.8|1
1648439270000|2022-03-28 03:47:50|14709.4|14707.4|14709.9|14707.9|14709.9|14707.9|14709.4|14707.4|5
1648439280000|2022-03-28 03:48:00|14710.2|14708.2|14710.2|14708.2|14710.3|14708.3|14710|14708|1
1648439290000|2022-03-28 03:48:10|14710|14708|14709.2|14707.2|14710|14708|14709|14707|4
1648439300000|2022-03-28 03:48:20|14709|14707|14708.7|14706.7|14709|14707|14708.7|14706.7|1
1648439310000|2022-03-28 03:48:30|14708.8|14706.8|14708.9|14706.9|14709.7|14707.7|14708.5|14706.5|8
1648439320000|2022-03-28 03:48:40|14709|14707|14709.4|14707.4|14709.4|14707.4|14708.8|14706.8|2
1648439330000|2022-03-28 03:48:50|14709|14707|14708.7|14706.7|14709.2|14707.2|14708.7|14706.7|2
1648439340000|2022-03-28 03:49:00|14708.8|14706.8|14710.4|14708.4|14710.5|14708.5|14708.8|14706.8|3
1648439350000|2022-03-28 03:49:10|14710.5|14708.5|14710.8|14708.8|14710.9|14708.9|14710.4|14708.4|0
1648439360000|2022-03-28 03:49:20|14710.9|14708.9|14711.5|14709.5|14711.5|14709.5|14710.8|14708.8|2
1648439370000|2022-03-28 03:49:30|14711.4|14709.4|14712.2|14710.2|14712.8|14710.8|14711.4|14709.4|12
1648439380000|2022-03-28 03:49:40|14712.3|14710.3|14712.9|14710.9|14713.3|14711.3|14712.3|14710.3|2
1648439390000|2022-03-28 03:49:50|14713.3|14711.3|14713.3|14711.3|14714.2|14712.2|14712.9|14710.9|17
1648439400000|2022-03-28 03:50:00|14713.4|14711.4|14715.2|14713.2|14715.4|14713.4|14713.2|14711.2|7
1648439410000|2022-03-28 03:50:10|14715.3|14713.3|14715.7|14713.7|14715.8|14713.8|14715.2|14713.2|5
1648439420000|2022-03-28 03:50:20|14715.5|14713.5|14715.4|14713.4|14715.8|14713.8|14715.3|14713.3|12
1648439430000|2022-03-28 03:50:30|14715.5|14713.5|14715.2|14713.2|14715.9|14713.9|14715.2|14713.2|6
1648439440000|2022-03-28 03:50:40|14715.3|14713.3|14714.4|14712.4|14715.3|14713.3|14714.3|14712.3|1
1648439450000|2022-03-28 03:50:50|14714.5|14712.5|14712.3|14710.3|14715.3|14713.3|14712.3|14710.3|10
1648439460000|2022-03-28 03:51:00|14712.4|14710.4|14712.2|14710.2|14713.3|14711.3|14711.9|14709.9|8
1648439470000|2022-03-28 03:51:10|14712.3|14710.3|14711.8|14709.8|14712.5|14710.5|14711.8|14709.8|2
1648439480000|2022-03-28 03:51:20|14712|14710|14710.7|14708.7|14712.2|14710.2|14710.7|14708.7|3
1648439490000|2022-03-28 03:51:30|14710.8|14708.8|14709.9|14707.9|14710.9|14708.9|14709.7|14707.7|4
1648439500000|2022-03-28 03:51:40|14709.5|14707.5|14709.9|14707.9|14710.3|14708.3|14709.4|14707.4|2
1648439510000|2022-03-28 03:51:50|14709.8|14707.8|14708.9|14706.9|14709.9|14707.9|14708.8|14706.8|3
1648439520000|2022-03-28 03:52:00|14709|14707|14708.5|14706.5|14709|14707|14708.5|14706.5|10
1648439530000|2022-03-28 03:52:10|14708.4|14706.4|14706.4|14704.4|14708.4|14706.4|14706|14704|54
1648439540000|2022-03-28 03:52:20|14706.5|14704.5|14707.5|14705.5|14708.9|14706.9|14706.4|14704.4|6
1648439550000|2022-03-28 03:52:30|14707.7|14705.7|14706.3|14704.3|14707.7|14705.7|14706.2|14704.2|8
1648439560000|2022-03-28 03:52:40|14705.7|14703.7|14706.4|14704.4|14706.4|14704.4|14704.9|14702.9|26
1648439570000|2022-03-28 03:52:50|14706.3|14704.3|14705.3|14703.3|14706.5|14704.5|14705|14703|33
1648439580000|2022-03-28 03:53:00|14705.4|14703.4|14702.2|14700.2|14705.4|14703.4|14701|14699|49
1648439590000|2022-03-28 03:53:10|14702.3|14700.3|14700.9|14698.9|14702.7|14700.7|14700.8|14698.8|22
1648439600000|2022-03-28 03:53:20|14701|14699|14699.3|14697.3|14701|14699|14699|14697|19
1648439610000|2022-03-28 03:53:30|14699.2|14697.2|14699.2|14697.2|14699.5|14697.5|14698.3|14696.3|26
1648439620000|2022-03-28 03:53:40|14699.3|14697.3|14695.5|14693.5|14699.3|14697.3|14693.8|14691.8|53
1648439630000|2022-03-28 03:53:50|14695.4|14693.4|14695|14693|14695.4|14693.4|14693.9|14691.9|23
1648439640000|2022-03-28 03:54:00|14694.9|14692.9|14694.7|14692.7|14696.2|14694.2|14694.4|14692.4|25
1648439650000|2022-03-28 03:54:10|14694.3|14692.3|14691.2|14689.2|14694.3|14692.3|14690.4|14688.4|60
1648439660000|2022-03-28 03:54:20|14691|14689|14693.5|14691.5|14693.5|14691.5|14690.8|14688.8|20
1648439670000|2022-03-28 03:54:30|14693.4|14691.4|14693.9|14691.9|14695.8|14693.8|14693.4|14691.4|34
1648439680000|2022-03-28 03:54:40|14694|14692|14692.9|14690.9|14694.5|14692.5|14692.8|14690.8|8
1648439690000|2022-03-28 03:54:50|14692.7|14690.7|14691.3|14689.3|14692.7|14690.7|14691.3|14689.3|6
1648439700000|2022-03-28 03:55:00|14690.7|14688.7|14690.2|14688.2|14690.7|14688.7|14689.4|14687.4|12
1648439710000|2022-03-28 03:55:10|14690|14688|14692.3|14690.3|14692.3|14690.3|14689.7|14687.7|35
1648439720000|2022-03-28 03:55:20|14692.4|14690.4|14690.4|14688.4|14692.8|14690.8|14690.4|14688.4|8
1648439730000|2022-03-28 03:55:30|14690.5|14688.5|14688.4|14686.4|14691.7|14689.7|14688.4|14686.4|31
1648439740000|2022-03-28 03:55:40|14688.5|14686.5|14689|14687|14689.4|14687.4|14688.4|14686.4|5
1648439750000|2022-03-28 03:55:50|14689.2|14687.2|14688.3|14686.3|14689.2|14687.2|14687.9|14685.9|16
1648439760000|2022-03-28 03:56:00|14688.2|14686.2|14688.9|14686.9|14689.7|14687.7|14688.2|14686.2|22
1648439770000|2022-03-28 03:56:10|14689|14687|14690.3|14688.3|14690.4|14688.4|14688.9|14686.9|12
1648439780000|2022-03-28 03:56:20|14690.7|14688.7|14690.2|14688.2|14690.7|14688.7|14689.7|14687.7|10
1648439790000|2022-03-28 03:56:30|14690|14688|14690.2|14688.2|14690.8|14688.8|14689.9|14687.9|10
1648439800000|2022-03-28 03:56:40|14690.3|14688.3|14690.8|14688.8|14690.9|14688.9|14689.9|14687.9|15
1648439810000|2022-03-28 03:56:50|14690.7|14688.7|14690.3|14688.3|14691|14689|14690.2|14688.2|4
1648439820000|2022-03-28 03:57:00|14690.2|14688.2|14691.2|14689.2|14691.2|14689.2|14690.2|14688.2|8
1648439830000|2022-03-28 03:57:10|14691.3|14689.3|14692.4|14690.4|14692.4|14690.4|14691.2|14689.2|34
1648439840000|2022-03-28 03:57:20|14692.3|14690.3|14693.3|14691.3|14693.4|14691.4|14692.2|14690.2|8
1648439850000|2022-03-28 03:57:30|14693.4|14691.4|14693|14691|14693.9|14691.9|14692.9|14690.9|12
1648439860000|2022-03-28 03:57:40|14692.5|14690.5|14692.7|14690.7|14692.9|14690.9|14692.4|14690.4|16
1648439870000|2022-03-28 03:57:50|14692.5|14690.5|14693.7|14691.7|14694.2|14692.2|14691.5|14689.5|15
1648439880000|2022-03-28 03:58:00|14693.8|14691.8|14694.3|14692.3|14694.3|14692.3|14693.4|14691.4|11
1648439890000|2022-03-28 03:58:10|14694.4|14692.4|14693.9|14691.9|14695.4|14693.4|14693.7|14691.7|12
1648439900000|2022-03-28 03:58:20|14693.4|14691.4|14693.7|14691.7|14693.8|14691.8|14692.4|14690.4|2
1648439910000|2022-03-28 03:58:30|14693.5|14691.5|14692.7|14690.7|14693.7|14691.7|14692.4|14690.4|11
1648439920000|2022-03-28 03:58:40|14693.2|14691.2|14692.9|14690.9|14693.3|14691.3|14692.5|14690.5|8
1648439930000|2022-03-28 03:58:50|14693.3|14691.3|14692.7|14690.7|14693.3|14691.3|14692.7|14690.7|2
1648439940000|2022-03-28 03:59:00|14692.8|14690.8|14693|14691|14693.5|14691.5|14692.7|14690.7|9
1648439950000|2022-03-28 03:59:10|14692.9|14690.9|14693.4|14691.4|14693.5|14691.5|14692.8|14690.8|1
1648439960000|2022-03-28 03:59:20|14693.5|14691.5|14694.9|14692.9|14695.5|14693.5|14693.4|14691.4|6
1648439970000|2022-03-28 03:59:30|14695|14693|14695.2|14693.2|14695.5|14693.5|14694.3|14692.3|14
1648439980000|2022-03-28 03:59:40|14695.4|14693.4|14695.4|14693.4|14696.2|14694.2|14695.4|14693.4|4
1648439990000|2022-03-28 03:59:50|14695.2|14693.2|14695.4|14693.4|14695.4|14693.4|14694.9|14692.9|3
1648440000000|2022-03-28 04:00:00|14695.3|14693.3|14695.4|14693.4|14695.7|14693.7|14694.9|14692.9|20
1648440010000|2022-03-28 04:00:10|14695.7|14693.7|14694.8|14692.8|14695.7|14693.7|14694.8|14692.8|2
1648440020000|2022-03-28 04:00:20|14694.7|14692.7|14694.7|14692.7|14694.9|14692.9|14694.7|14692.7|7
1648440030000|2022-03-28 04:00:30|14695.2|14693.2|14694.9|14692.9|14695.2|14693.2|14694.7|14692.7|7
1648440040000|2022-03-28 04:00:40|14694.7|14692.7|14695.2|14693.2|14695.2|14693.2|14694.7|14692.7|3
1648440050000|2022-03-28 04:00:50|14695|14693|14695.3|14693.3|14695.4|14693.4|14694.7|14692.7|0
1648440060000|2022-03-28 04:01:00|14695.2|14693.2|14696.3|14694.3|14696.4|14694.4|14694.9|14692.9|7
1648440070000|2022-03-28 04:01:10|14696.4|14694.4|14697.2|14695.2|14697.3|14695.3|14695.9|14693.9|5
1648440080000|2022-03-28 04:01:20|14697.3|14695.3|14697.9|14695.9|14698|14696|14697.2|14695.2|13
1648440090000|2022-03-28 04:01:30|14697.8|14695.8|14697.5|14695.5|14697.9|14695.9|14697.3|14695.3|7
1648440100000|2022-03-28 04:01:40|14697.4|14695.4|14697.4|14695.4|14697.5|14695.5|14696.3|14694.3|8
1648440110000|2022-03-28 04:01:50|14697.7|14695.7|14697.5|14695.5|14697.7|14695.7|14697|14695|4
1648440120000|2022-03-28 04:02:00|14697.4|14695.4|14697.7|14695.7|14697.9|14695.9|14697.2|14695.2|4
1648440130000|2022-03-28 04:02:10|14697.8|14695.8|14697.7|14695.7|14698|14696|14697.5|14695.5|7
1648440140000|2022-03-28 04:02:20|14697.5|14695.5|14697.5|14695.5|14697.7|14695.7|14697.2|14695.2|3
1648440150000|2022-03-28 04:02:30|14697.4|14695.4|14698.2|14696.2|14698.2|14696.2|14697.3|14695.3|2
1648440160000|2022-03-28 04:02:40|14697.8|14695.8|14697.9|14695.9|14697.9|14695.9|14697.5|14695.5|3
1648440170000|2022-03-28 04:02:50|14697.8|14695.8|14697.5|14695.5|14697.8|14695.8|14697.4|14695.4|4
1648440180000|2022-03-28 04:03:00|14697.4|14695.4|14699.3|14697.3|14699.9|14697.9|14697.4|14695.4|13
1648440190000|2022-03-28 04:03:10|14699|14697|14698.5|14696.5|14699|14697|14698.5|14696.5|3
1648440200000|2022-03-28 04:03:20|14698.4|14696.4|14698.9|14696.9|14699|14697|14698.4|14696.4|2
1648440210000|2022-03-28 04:03:30|14698.8|14696.8|14698.7|14696.7|14698.9|14696.9|14698.7|14696.7|0
1648440220000|2022-03-28 04:03:40|14698.8|14696.8|14699.4|14697.4|14699.5|14697.5|14698.7|14696.7|7
1648440230000|2022-03-28 04:03:50|14699.3|14697.3|14698.9|14696.9|14699.3|14697.3|14698.9|14696.9|4
1648440240000|2022-03-28 04:04:00|14699|14697|14698.9|14696.9|14699.2|14697.2|14698.9|14696.9|1
1648440250000|2022-03-28 04:04:10|14699|14697|14698.4|14696.4|14699.2|14697.2|14698.4|14696.4|5
1648440260000|2022-03-28 04:04:20|14698.3|14696.3|14697.9|14695.9|14698.3|14696.3|14697.7|14695.7|1
1648440270000|2022-03-28 04:04:30|14697.8|14695.8|14698.7|14696.7|14699|14697|14697.8|14695.8|3
1648440280000|2022-03-28 04:04:40|14698.5|14696.5|14699.2|14697.2|14699.2|14697.2|14698.5|14696.5|0
1648440290000|2022-03-28 04:04:50|14699.3|14697.3|14699.4|14697.4|14699.4|14697.4|14699.2|14697.2|1
1648440300000|2022-03-28 04:05:00|14699.3|14697.3|14698.9|14696.9|14699.4|14697.4|14698.5|14696.5|4
1648440310000|2022-03-28 04:05:10|14698.7|14696.7|14698|14696|14698.9|14696.9|14697.7|14695.7|5
1648440320000|2022-03-28 04:05:20|14697.8|14695.8|14698|14696|14698|14696|14697|14695|12
1648440330000|2022-03-28 04:05:30|14697.9|14695.9|14697.4|14695.4|14697.9|14695.9|14697.4|14695.4|4
1648440340000|2022-03-28 04:05:40|14697.3|14695.3|14697.7|14695.7|14697.8|14695.8|14696.8|14694.8|12
1648440350000|2022-03-28 04:05:50|14697.5|14695.5|14697.4|14695.4|14697.8|14695.8|14697.4|14695.4|1
1648440360000|2022-03-28 04:06:00|14697.3|14695.3|14697.3|14695.3|14697.9|14695.9|14697.2|14695.2|0
1648440370000|2022-03-28 04:06:10|14697.2|14695.2|14697.7|14695.7|14698|14696|14697.2|14695.2|1
1648440380000|2022-03-28 04:06:20|14697.5|14695.5|14697.4|14695.4|14697.5|14695.5|14697.3|14695.3|0
1648440390000|2022-03-28 04:06:30|14697.3|14695.3|14697.3|14695.3|14697.4|14695.4|14696.9|14694.9|2
1648440400000|2022-03-28 04:06:40|14697.2|14695.2|14696.9|14694.9|14697.3|14695.3|14696.8|14694.8|1
1648440410000|2022-03-28 04:06:50|14697|14695|14696.8|14694.8|14697.2|14695.2|14696.8|14694.8|4
1648440420000|2022-03-28 04:07:00|14696.9|14694.9|14697|14695|14697.2|14695.2|14696.7|14694.7|2
1648440430000|2022-03-28 04:07:10|14696.9|14694.9|14696.8|14694.8|14697|14695|14696.7|14694.7|0
1648440440000|2022-03-28 04:07:20|14696.7|14694.7|14697.2|14695.2|14697.3|14695.3|14696.4|14694.4|5
1648440450000|2022-03-28 04:07:30|14697|14695|14697.3|14695.3|14697.3|14695.3|14697|14695|1
1648440460000|2022-03-28 04:07:40|14697.2|14695.2|14697.8|14695.8|14698.4|14696.4|14697.2|14695.2|4
1648440470000|2022-03-28 04:07:50|14697.9|14695.9|14698|14696|14698.2|14696.2|14697.8|14695.8|2
1648440480000|2022-03-28 04:08:00|14698.3|14696.3|14697.7|14695.7|14698.3|14696.3|14697.3|14695.3|2
1648440490000|2022-03-28 04:08:10|14697.8|14695.8|14697.5|14695.5|14698|14696|14697.4|14695.4|1
1648440500000|2022-03-28 04:08:20|14697.4|14695.4|14697.4|14695.4|14697.5|14695.5|14697.4|14695.4|1
1648440510000|2022-03-28 04:08:30|14697.5|14695.5|14697.5|14695.5|14697.5|14695.5|14697.5|14695.5|1
1648440520000|2022-03-28 04:08:40|14697.7|14695.7|14696.9|14694.9|14697.7|14695.7|14696.5|14694.5|13
1648440530000|2022-03-28 04:08:50|14697|14695|14696.8|14694.8|14697.3|14695.3|14696.7|14694.7|1
1648440540000|2022-03-28 04:09:00|14696.9|14694.9|14696.7|14694.7|14696.9|14694.9|14696|14694|4
1648440550000|2022-03-28 04:09:10|14696.4|14694.4|14697.2|14695.2|14697.2|14695.2|14696|14694|7
1648440560000|2022-03-28 04:09:20|14697|14695|14696.9|14694.9|14697.3|14695.3|14696.7|14694.7|2
1648440570000|2022-03-28 04:09:30|14697|14695|14697.8|14695.8|14697.9|14695.9|14697|14695|4
1648440580000|2022-03-28 04:09:40|14697.7|14695.7|14697.7|14695.7|14697.7|14695.7|14697.4|14695.4|0
1648440590000|2022-03-28 04:09:50|14697.5|14695.5|14697.4|14695.4|14697.8|14695.8|14697.3|14695.3|0
1648440600000|2022-03-28 04:10:00|14697.5|14695.5|14696.9|14694.9|14697.5|14695.5|14696.5|14694.5|2
1648440610000|2022-03-28 04:10:10|14697.2|14695.2|14697.8|14695.8|14697.8|14695.8|14697.2|14695.2|1
1648440620000|2022-03-28 04:10:20|14697.7|14695.7|14697.7|14695.7|14697.9|14695.9|14697.4|14695.4|1
1648440630000|2022-03-28 04:10:30|14697.5|14695.5|14697.7|14695.7|14697.7|14695.7|14697.4|14695.4|0
1648440640000|2022-03-28 04:10:40|14697.5|14695.5|14697.3|14695.3|14697.7|14695.7|14697|14695|1
1648440650000|2022-03-28 04:10:50|14697.5|14695.5|14697.8|14695.8|14697.8|14695.8|14697.5|14695.5|1
1648440660000|2022-03-28 04:11:00|14697.9|14695.9|14696.7|14694.7|14697.9|14695.9|14696.7|14694.7|15
1648440670000|2022-03-28 04:11:10|14696.5|14694.5|14694.2|14692.2|14696.5|14694.5|14694|14692|29
1648440680000|2022-03-28 04:11:20|14694|14692|14694.2|14692.2|14694.7|14692.7|14693.7|14691.7|22
1648440690000|2022-03-28 04:11:30|14694|14692|14694.5|14692.5|14694.5|14692.5|14694|14692|11
1648440700000|2022-03-28 04:11:40|14694.7|14692.7|14695|14693|14695|14693|14694.7|14692.7|8
1648440710000|2022-03-28 04:11:50|14694.9|14692.9|14695.2|14693.2|14695.2|14693.2|14694.9|14692.9|4
1648440720000|2022-03-28 04:12:00|14695.7|14693.7|14695.8|14693.8|14695.9|14693.9|14695.7|14693.7|2
1648440730000|2022-03-28 04:12:10|14695.7|14693.7|14694.4|14692.4|14695.9|14693.9|14694.4|14692.4|7
1648440740000|2022-03-28 04:12:20|14694.3|14692.3|14694.4|14692.4|14694.4|14692.4|14693.9|14691.9|3
1648440750000|2022-03-28 04:12:30|14694.3|14692.3|14695.4|14693.4|14695.5|14693.5|14694.2|14692.2|7
1648440760000|2022-03-28 04:12:40|14695.3|14693.3|14694.5|14692.5|14695.4|14693.4|14694.5|14692.5|2
1648440770000|2022-03-28 04:12:50|14694.3|14692.3|14694.4|14692.4|14694.5|14692.5|14694.2|14692.2|3
1648440780000|2022-03-28 04:13:00|14694.5|14692.5|14694.4|14692.4|14694.7|14692.7|14694.4|14692.4|3
1648440790000|2022-03-28 04:13:10|14694|14692|14694.4|14692.4|14694.5|14692.5|14693.8|14691.8|4
1648440800000|2022-03-28 04:13:20|14694.5|14692.5|14694.5|14692.5|14694.5|14692.5|14694.4|14692.4|0
1648440810000|2022-03-28 04:13:30|14694.4|14692.4|14693.9|14691.9|14694.4|14692.4|14693.9|14691.9|1
1648440820000|2022-03-28 04:13:40|14694|14692|14693.7|14691.7|14694|14692|14693.4|14691.4|4
1648440830000|2022-03-28 04:13:50|14693.5|14691.5|14693.4|14691.4|14693.5|14691.5|14693.3|14691.3|2
1648440840000|2022-03-28 04:14:00|14693.5|14691.5|14694.3|14692.3|14694.3|14692.3|14693.5|14691.5|7
1648440850000|2022-03-28 04:14:10|14694.2|14692.2|14694.3|14692.3|14694.4|14692.4|14694|14692|4
1648440860000|2022-03-28 04:14:20|14694.2|14692.2|14694.4|14692.4|14694.4|14692.4|14693.8|14691.8|11
1648440870000|2022-03-28 04:14:30|14694.5|14692.5|14694.5|14692.5|14694.5|14692.5|14694.5|14692.5|1
1648440880000|2022-03-28 04:14:40|14694.4|14692.4|14694.5|14692.5|14694.5|14692.5|14694.4|14692.4|1
1648440890000|2022-03-28 04:14:50|14695.3|14693.3|14695.5|14693.5|14695.5|14693.5|14695.3|14693.3|5
1648440900000|2022-03-28 04:15:00|14695|14693|14694.9|14692.9|14695.2|14693.2|14694.9|14692.9|3
1648440910000|2022-03-28 04:15:10|14695|14693|14696|14694|14696.2|14694.2|14695|14693|3
1648440920000|2022-03-28 04:15:20|14695.7|14693.7|14695.5|14693.5|14695.8|14693.8|14695.4|14693.4|5
1648440930000|2022-03-28 04:15:30|14695.7|14693.7|14696.2|14694.2|14696.2|14694.2|14695.7|14693.7|4
1648440940000|2022-03-28 04:15:40|14696|14694|14697.3|14695.3|14697.3|14695.3|14695.7|14693.7|8
1648440950000|2022-03-28 04:15:50|14697.4|14695.4|14697.4|14695.4|14697.8|14695.8|14697.4|14695.4|7
1648440960000|2022-03-28 04:16:00|14697.5|14695.5|14698|14696|14698.2|14696.2|14697.3|14695.3|14
1648440970000|2022-03-28 04:16:10|14697.9|14695.9|14697.9|14695.9|14698|14696|14697.9|14695.9|1
1648440980000|2022-03-28 04:16:20|14697.8|14695.8|14697.8|14695.8|14697.8|14695.8|14697.8|14695.8|2
1648440990000|2022-03-28 04:16:30|14697.7|14695.7|14697.8|14695.8|14697.8|14695.8|14697.7|14695.7|1
1648441000000|2022-03-28 04:16:40|14697.7|14695.7|14697.8|14695.8|14697.8|14695.8|14697.7|14695.7|1
1648441010000|2022-03-28 04:16:50|14697.7|14695.7|14697.8|14695.8|14697.8|14695.8|14697.4|14695.4|7
1648441020000|2022-03-28 04:17:00|14697.3|14695.3|14697.5|14695.5|14697.7|14695.7|14696.7|14694.7|4
1648441030000|2022-03-28 04:17:10|14697.7|14695.7|14697.7|14695.7|14697.8|14695.8|14697.3|14695.3|2
1648441040000|2022-03-28 04:17:20|14697.5|14695.5|14696.4|14694.4|14697.5|14695.5|14696.2|14694.2|2
1648441050000|2022-03-28 04:17:30|14696.2|14694.2|14696.3|14694.3|14696.4|14694.4|14696|14694|3
1648441060000|2022-03-28 04:17:40|14696.4|14694.4|14696.2|14694.2|14696.4|14694.4|14696.2|14694.2|0
1648441070000|2022-03-28 04:17:50|14696|14694|14696|14694|14696|14694|14696|14694|0
1648441080000|2022-03-28 04:18:00|14695.7|14693.7|14695.7|14693.7|14695.7|14693.7|14695.4|14693.4|1
1648441090000|2022-03-28 04:18:10|14695.8|14693.8|14697|14695|14697|14695|14695.8|14693.8|5
1648441100000|2022-03-28 04:18:20|14697.2|14695.2|14696.8|14694.8|14697.2|14695.2|14696.8|14694.8|1
1648441110000|2022-03-28 04:18:30|14696.7|14694.7|14696.8|14694.8|14696.8|14694.8|14696.7|14694.7|0
1648441120000|2022-03-28 04:18:40|14696.9|14694.9|14697|14695|14697|14695|14696.9|14694.9|6
1648441130000|2022-03-28 04:18:50|14696.5|14694.5|14696.5|14694.5|14696.8|14694.8|14696.4|14694.4|9
1648441140000|2022-03-28 04:19:00|14696.4|14694.4|14696.7|14694.7|14696.8|14694.8|14696.3|14694.3|0
1648441150000|2022-03-28 04:19:10|14696.8|14694.8|14696.7|14694.7|14696.8|14694.8|14696.7|14694.7|2
1648441160000|2022-03-28 04:19:20|14696.8|14694.8|14696.8|14694.8|14696.9|14694.9|14696.7|14694.7|1
1648441170000|2022-03-28 04:19:30|14696.9|14694.9|14696.7|14694.7|14696.9|14694.9|14696.7|14694.7|2
1648441180000|2022-03-28 04:19:40|14696.5|14694.5|14696.4|14694.4|14696.7|14694.7|14696.3|14694.3|1
1648441190000|2022-03-28 04:19:50|14696.7|14694.7|14697.3|14695.3|14697.3|14695.3|14696.7|14694.7|6
1648441200000|2022-03-28 04:20:00|14697.4|14695.4|14697.2|14695.2|14697.4|14695.4|14697|14695|0
1648441210000|2022-03-28 04:20:10|14697|14695|14696.7|14694.7|14697.2|14695.2|14696.7|14694.7|1
1648441220000|2022-03-28 04:20:20|14696.8|14694.8|14696.8|14694.8|14696.9|14694.9|14696.8|14694.8|0
1648441230000|2022-03-28 04:20:30|14696.7|14694.7|14696.7|14694.7|14696.7|14694.7|14696.7|14694.7|0
1648441240000|2022-03-28 04:20:40|14696.9|14694.9|14697|14695|14697.3|14695.3|14696.9|14694.9|4
1648441250000|2022-03-28 04:20:50|14697.2|14695.2|14697.4|14695.4|14697.8|14695.8|14696.9|14694.9|3
1648441260000|2022-03-28 04:21:00|14697|14695|14697|14695|14697.2|14695.2|14696.9|14694.9|0
1648441270000|2022-03-28 04:21:10|14696.9|14694.9|14697.7|14695.7|14697.7|14695.7|14696.9|14694.9|0
1648441280000|2022-03-28 04:21:20|14697.8|14695.8|14697.7|14695.7|14697.8|14695.8|14697.3|14695.3|0
1648441290000|2022-03-28 04:21:30|14697.8|14695.8|14698.8|14696.8|14698.8|14696.8|14697.7|14695.7|4
1648441300000|2022-03-28 04:21:40|14699|14697|14699.4|14697.4|14699.4|14697.4|14698.9|14696.9|5
1648441310000|2022-03-28 04:21:50|14699.5|14697.5|14698.7|14696.7|14699.7|14697.7|14698.5|14696.5|16
1648441320000|2022-03-28 04:22:00|14698.5|14696.5|14699.9|14697.9|14699.9|14697.9|14698.5|14696.5|6
1648441330000|2022-03-28 04:22:10|14699.2|14697.2|14698.3|14696.3|14699.2|14697.2|14698.3|14696.3|24
1648441340000|2022-03-28 04:22:20|14698.4|14696.4|14698.9|14696.9|14698.9|14696.9|14698.3|14696.3|4
1648441350000|2022-03-28 04:22:30|14699|14697|14698.7|14696.7|14699|14697|14698.4|14696.4|0
1648441360000|2022-03-28 04:22:40|14698.5|14696.5|14698.7|14696.7|14698.7|14696.7|14698.3|14696.3|0
1648441370000|2022-03-28 04:22:50|14698.4|14696.4|14698.7|14696.7|14698.7|14696.7|14698.2|14696.2|0
1648441380000|2022-03-28 04:23:00|14698.5|14696.5|14698.5|14696.5|14698.7|14696.7|14698.3|14696.3|0
1648441390000|2022-03-28 04:23:10|14698.4|14696.4|14698.7|14696.7|14699|14697|14698.4|14696.4|10
1648441400000|2022-03-28 04:23:20|14698.5|14696.5|14698.7|14696.7|14698.7|14696.7|14698.4|14696.4|0
1648441410000|2022-03-28 04:23:30|14698.5|14696.5|14698.5|14696.5|14698.5|14696.5|14698.5|14696.5|0
1648441420000|2022-03-28 04:23:40|14698.7|14696.7|14698.7|14696.7|14698.8|14696.8|14698.7|14696.7|0
1648441430000|2022-03-28 04:23:50|14698.8|14696.8|14698.2|14696.2|14698.8|14696.8|14698.2|14696.2|0
1648441440000|2022-03-28 04:24:00|14698|14696|14697.9|14695.9|14698.4|14696.4|14697.8|14695.8|3
1648441450000|2022-03-28 04:24:10|14698|14696|14697.9|14695.9|14698.3|14696.3|14697.9|14695.9|0
1648441460000|2022-03-28 04:24:20|14698|14696|14698.2|14696.2|14698.2|14696.2|14697.9|14695.9|0
1648441470000|2022-03-28 04:24:30|14698|14696|14697.9|14695.9|14698|14696|14697.9|14695.9|0
1648441480000|2022-03-28 04:24:40|14697.8|14695.8|14697.9|14695.9|14697.9|14695.9|14697.7|14695.7|1
1648441490000|2022-03-28 04:24:50|14697.8|14695.8|14697.4|14695.4|14697.8|14695.8|14697.4|14695.4|1
1648441500000|2022-03-28 04:25:00|14696.9|14694.9|14696.7|14694.7|14696.9|14694.9|14696.5|14694.5|7
1648441510000|2022-03-28 04:25:10|14696.8|14694.8|14696.8|14694.8|14696.9|14694.9|14696.3|14694.3|4
1648441520000|2022-03-28 04:25:20|14696.7|14694.7|14696.8|14694.8|14696.9|14694.9|14696.7|14694.7|0
1648441530000|2022-03-28 04:25:30|14696.9|14694.9|14696.3|14694.3|14696.9|14694.9|14696.3|14694.3|7
1648441540000|2022-03-28 04:25:40|14696|14694|14694.7|14692.7|14696.2|14694.2|14694|14692|15
1648441550000|2022-03-28 04:25:50|14694.5|14692.5|14693.7|14691.7|14694.7|14692.7|14693.7|14691.7|5
1648441560000|2022-03-28 04:26:00|14693.5|14691.5|14691.3|14689.3|14693.5|14691.5|14691.2|14689.2|29
1648441570000|2022-03-28 04:26:10|14691|14689|14691.4|14689.4|14691.5|14689.5|14690.9|14688.9|9
1648441580000|2022-03-28 04:26:20|14691.3|14689.3|14691.9|14689.9|14692|14690|14691.3|14689.3|6
1648441590000|2022-03-28 04:26:30|14692|14690|14690.7|14688.7|14692|14690|14690.7|14688.7|2
1648441600000|2022-03-28 04:26:40|14690.8|14688.8|14690.3|14688.3|14690.8|14688.8|14690|14688|0
1648441610000|2022-03-28 04:26:50|14690.2|14688.2|14690.3|14688.3|14690.8|14688.8|14690|14688|10
1648441620000|2022-03-28 04:27:00|14690.2|14688.2|14690.2|14688.2|14690.3|14688.3|14690|14688|3
1648441630000|2022-03-28 04:27:10|14690|14688|14690.4|14688.4|14690.5|14688.5|14690|14688|9
1648441640000|2022-03-28 04:27:20|14690.3|14688.3|14690.2|14688.2|14690.4|14688.4|14689.8|14687.8|5
1648441650000|2022-03-28 04:27:30|14690.3|14688.3|14689.9|14687.9|14690.3|14688.3|14689.9|14687.9|2
1648441660000|2022-03-28 04:27:40|14689.8|14687.8|14689.8|14687.8|14689.8|14687.8|14689.3|14687.3|5
1648441670000|2022-03-28 04:27:50|14689.9|14687.9|14689.9|14687.9|14689.9|14687.9|14689.3|14687.3|3
1648441680000|2022-03-28 04:28:00|14690|14688|14689.4|14687.4|14690.2|14688.2|14689.4|14687.4|3
1648441690000|2022-03-28 04:28:10|14689.5|14687.5|14689.4|14687.4|14690.2|14688.2|14689.4|14687.4|5
1648441700000|2022-03-28 04:28:20|14689.5|14687.5|14689.7|14687.7|14689.9|14687.9|14689.3|14687.3|6
1648441710000|2022-03-28 04:28:30|14689.5|14687.5|14690.2|14688.2|14690.2|14688.2|14689.4|14687.4|1
1648441720000|2022-03-28 04:28:40|14690.3|14688.3|14690.4|14688.4|14690.4|14688.4|14690|14688|2
1648441730000|2022-03-28 04:28:50|14690.3|14688.3|14690.3|14688.3|14690.8|14688.8|14690.2|14688.2|2
1648441740000|2022-03-28 04:29:00|14690.4|14688.4|14689.8|14687.8|14690.4|14688.4|14689.4|14687.4|4
1648441750000|2022-03-28 04:29:10|14689.7|14687.7|14689.7|14687.7|14689.7|14687.7|14689|14687|1
1648441760000|2022-03-28 04:29:20|14689.5|14687.5|14689.8|14687.8|14689.8|14687.8|14689.4|14687.4|0
1648441770000|2022-03-28 04:29:30|14689.7|14687.7|14689.4|14687.4|14689.7|14687.7|14689|14687|11
1648441780000|2022-03-28 04:29:40|14689.3|14687.3|14689.2|14687.2|14689.5|14687.5|14688.8|14686.8|3
1648441790000|2022-03-28 04:29:50|14688.8|14686.8|14689.4|14687.4|14689.4|14687.4|14688.8|14686.8|3
1648441800000|2022-03-28 04:30:00|14689.3|14687.3|14690.2|14688.2|14690.3|14688.3|14689.3|14687.3|6
1648441810000|2022-03-28 04:30:10|14690|14688|14690.2|14688.2|14690.4|14688.4|14689.9|14687.9|5
1648441820000|2022-03-28 04:30:20|14690|14688|14690.4|14688.4|14690.4|14688.4|14689.9|14687.9|3
1648441830000|2022-03-28 04:30:30|14690.3|14688.3|14692.4|14690.4|14692.7|14690.7|14689.9|14687.9|29
1648441840000|2022-03-28 04:30:40|14692.5|14690.5|14692.7|14690.7|14692.8|14690.8|14692.4|14690.4|1
1648441850000|2022-03-28 04:30:50|14692.8|14690.8|14693.3|14691.3|14693.4|14691.4|14692.5|14690.5|2
1648441860000|2022-03-28 04:31:00|14693.2|14691.2|14694.8|14692.8|14695.4|14693.4|14693.2|14691.2|13
1648441870000|2022-03-28 04:31:10|14694.7|14692.7|14695.2|14693.2|14695.3|14693.3|14694.5|14692.5|1
1648441880000|2022-03-28 04:31:20|14694.9|14692.9|14694.7|14692.7|14694.9|14692.9|14694.5|14692.5|6
1648441890000|2022-03-28 04:31:30|14694.8|14692.8|14694.7|14692.7|14694.8|14692.8|14694.2|14692.2|3
1648441900000|2022-03-28 04:31:40|14695|14693|14694.5|14692.5|14695|14693|14694.2|14692.2|5
1648441910000|2022-03-28 04:31:50|14694.4|14692.4|14694.4|14692.4|14694.5|14692.5|14694.4|14692.4|0
1648441920000|2022-03-28 04:32:00|14694.5|14692.5|14695.7|14693.7|14696.3|14694.3|14694.4|14692.4|4
1648441930000|2022-03-28 04:32:10|14695.4|14693.4|14696.9|14694.9|14697|14695|14695.4|14693.4|11
1648441940000|2022-03-28 04:32:20|14697|14695|14697|14695|14697.8|14695.8|14696.9|14694.9|7
1648441950000|2022-03-28 04:32:30|14697.2|14695.2|14697.3|14695.3|14697.9|14695.9|14697|14695|7
1648441960000|2022-03-28 04:32:40|14697.4|14695.4|14696.8|14694.8|14697.5|14695.5|14696.4|14694.4|4
1648441970000|2022-03-28 04:32:50|14696.7|14694.7|14697.5|14695.5|14697.5|14695.5|14696.7|14694.7|4
1648441980000|2022-03-28 04:33:00|14697.8|14695.8|14697.7|14695.7|14698.3|14696.3|14697.4|14695.4|12
1648441990000|2022-03-28 04:33:10|14697.8|14695.8|14698.2|14696.2|14698.2|14696.2|14697.7|14695.7|6
1648442000000|2022-03-28 04:33:20|14698|14696|14697.9|14695.9|14698.7|14696.7|14697.5|14695.5|10
1648442010000|2022-03-28 04:33:30|14697.8|14695.8|14697.9|14695.9|14697.9|14695.9|14697.8|14695.8|0
1648442020000|2022-03-28 04:33:40|14698.2|14696.2|14697.5|14695.5|14698.2|14696.2|14697.5|14695.5|5
1648442030000|2022-03-28 04:33:50|14697.7|14695.7|14697.5|14695.5|14697.7|14695.7|14697.5|14695.5|10
1648442040000|2022-03-28 04:34:00|14697.4|14695.4|14699.4|14697.4|14699.5|14697.5|14697.3|14695.3|19
1648442050000|2022-03-28 04:34:10|14699.5|14697.5|14700.5|14698.5|14701.2|14699.2|14699.3|14697.3|22
1648442060000|2022-03-28 04:34:20|14700.7|14698.7|14700.5|14698.5|14701|14699|14700.3|14698.3|11
1648442070000|2022-03-28 04:34:30|14700.7|14698.7|14700|14698|14700.8|14698.8|14700|14698|4
1648442080000|2022-03-28 04:34:40|14700.2|14698.2|14700.5|14698.5|14700.5|14698.5|14699.4|14697.4|4
1648442090000|2022-03-28 04:34:50|14700.4|14698.4|14700.4|14698.4|14700.5|14698.5|14700.2|14698.2|0
1648442100000|2022-03-28 04:35:00|14700.5|14698.5|14700.3|14698.3|14700.5|14698.5|14699.8|14697.8|6
1648442110000|2022-03-28 04:35:10|14700.2|14698.2|14701|14699|14701|14699|14699.9|14697.9|10
1648442120000|2022-03-28 04:35:20|14701.2|14699.2|14702.9|14700.9|14705.9|14703.9|14701.2|14699.2|119
1648442130000|2022-03-28 04:35:30|14703|14701|14702|14700|14703|14701|14701|14699|5
1648442140000|2022-03-28 04:35:40|14702.2|14700.2|14702.3|14700.3|14702.4|14700.4|14702|14700|2
1648442150000|2022-03-28 04:35:50|14702.2|14700.2|14702|14700|14702.4|14700.4|14701.9|14699.9|4
1648442160000|2022-03-28 04:36:00|14701.5|14699.5|14702.4|14700.4|14702.4|14700.4|14701.4|14699.4|4
1648442170000|2022-03-28 04:36:10|14702.5|14700.5|14701.9|14699.9|14702.5|14700.5|14701.8|14699.8|6
1648442180000|2022-03-28 04:36:20|14702|14700|14701.4|14699.4|14702.2|14700.2|14700.9|14698.9|5
1648442190000|2022-03-28 04:36:30|14701.3|14699.3|14701|14699|14701.4|14699.4|14700.8|14698.8|4
1648442200000|2022-03-28 04:36:40|14701.2|14699.2|14701.7|14699.7|14701.7|14699.7|14701.2|14699.2|3
1648442210000|2022-03-28 04:36:50|14702.3|14700.3|14702.5|14700.5|14702.5|14700.5|14702|14700|6
1648442220000|2022-03-28 04:37:00|14702.4|14700.4|14702.8|14700.8|14703.2|14701.2|14702.4|14700.4|3
1648442230000|2022-03-28 04:37:10|14702.9|14700.9|14703.7|14701.7|14704.2|14702.2|14702.8|14700.8|8
1648442240000|2022-03-28 04:37:20|14703.3|14701.3|14702.4|14700.4|14703.3|14701.3|14702.4|14700.4|2
1648442250000|2022-03-28 04:37:30|14702.5|14700.5|14702.3|14700.3|14702.7|14700.7|14701.9|14699.9|6
1648442260000|2022-03-28 04:37:40|14702.4|14700.4|14702.4|14700.4|14702.7|14700.7|14702.2|14700.2|2
1648442270000|2022-03-28 04:37:50|14702.5|14700.5|14702.4|14700.4|14703|14701|14702.4|14700.4|17
1648442280000|2022-03-28 04:38:00|14702.3|14700.3|14702.5|14700.5|14702.9|14700.9|14702.3|14700.3|1
1648442290000|2022-03-28 04:38:10|14702.4|14700.4|14702.4|14700.4|14702.9|14700.9|14701.5|14699.5|7
1648442300000|2022-03-28 04:38:20|14702.3|14700.3|14702.2|14700.2|14702.7|14700.7|14702.2|14700.2|7
1648442310000|2022-03-28 04:38:30|14702.3|14700.3|14701.5|14699.5|14702.4|14700.4|14701.5|14699.5|1
1648442320000|2022-03-28 04:38:40|14701.4|14699.4|14699.9|14697.9|14701.5|14699.5|14699.9|14697.9|12
1648442330000|2022-03-28 04:38:50|14700|14698|14699.8|14697.8|14700.9|14698.9|14699.7|14697.7|6
1648442340000|2022-03-28 04:39:00|14699.9|14697.9|14699.7|14697.7|14699.9|14697.9|14699.3|14697.3|7
1648442350000|2022-03-28 04:39:10|14699.5|14697.5|14699.4|14697.4|14699.7|14697.7|14699.4|14697.4|1
1648442360000|2022-03-28 04:39:20|14699.3|14697.3|14698.7|14696.7|14699.4|14697.4|14698.4|14696.4|9
1648442370000|2022-03-28 04:39:30|14698.8|14696.8|14699.8|14697.8|14699.8|14697.8|14698.4|14696.4|11
1648442380000|2022-03-28 04:39:40|14699.7|14697.7|14699.8|14697.8|14700|14698|14699.2|14697.2|2
1648442390000|2022-03-28 04:39:50|14699.7|14697.7|14699.9|14697.9|14699.9|14697.9|14699.7|14697.7|0
1648442400000|2022-03-28 04:40:00|14699.8|14697.8|14700|14698|14700.3|14698.3|14699.8|14697.8|0
1648442410000|2022-03-28 04:40:10|14700.2|14698.2|14700.8|14698.8|14701|14699|14700.2|14698.2|10
1648442420000|2022-03-28 04:40:20|14700.9|14698.9|14701|14699|14701|14699|14700.8|14698.8|2
1648442430000|2022-03-28 04:40:30|14700.9|14698.9|14700.9|14698.9|14701.7|14699.7|14700.9|14698.9|25
1648442440000|2022-03-28 04:40:40|14701|14699|14701.3|14699.3|14702|14700|14700.7|14698.7|4
1648442450000|2022-03-28 04:40:50|14701.2|14699.2|14701.8|14699.8|14701.8|14699.8|14701|14699|4
1648442460000|2022-03-28 04:41:00|14701.7|14699.7|14702.3|14700.3|14702.3|14700.3|14701.4|14699.4|6
1648442470000|2022-03-28 04:41:10|14702.2|14700.2|14702.3|14700.3|14702.3|14700.3|14702.2|14700.2|0
1648442480000|2022-03-28 04:41:20|14702.2|14700.2|14701.9|14699.9|14702.3|14700.3|14701.9|14699.9|7
1648442490000|2022-03-28 04:41:30|14701.8|14699.8|14700.9|14698.9|14701.8|14699.8|14700.8|14698.8|12
1648442500000|2022-03-28 04:41:40|14700.3|14698.3|14701.3|14699.3|14701.4|14699.4|14700.2|14698.2|3
1648442510000|2022-03-28 04:41:50|14701.8|14699.8|14701.7|14699.7|14702.2|14700.2|14701.4|14699.4|6
1648442520000|2022-03-28 04:42:00|14701.5|14699.5|14701.2|14699.2|14701.9|14699.9|14701.2|14699.2|0
1648442530000|2022-03-28 04:42:10|14701.3|14699.3|14701.2|14699.2|14701.7|14699.7|14701.2|14699.2|0
1648442540000|2022-03-28 04:42:20|14701|14699|14701.2|14699.2|14701.7|14699.7|14701|14699|1
1648442550000|2022-03-28 04:42:30|14701.3|14699.3|14702.2|14700.2|14702.2|14700.2|14701|14699|6
1648442560000|2022-03-28 04:42:40|14702|14700|14702.2|14700.2|14702.2|14700.2|14701.5|14699.5|1
1648442570000|2022-03-28 04:42:50|14702.3|14700.3|14702.7|14700.7|14702.7|14700.7|14702|14700|1
1648442580000|2022-03-28 04:43:00|14703|14701|14702.7|14700.7|14703.2|14701.2|14702.4|14700.4|3
1648442590000|2022-03-28 04:43:10|14702.8|14700.8|14703.5|14701.5|14703.7|14701.7|14702.5|14700.5|7
1648442600000|2022-03-28 04:43:20|14703.7|14701.7|14703.2|14701.2|14703.8|14701.8|14703.2|14701.2|2
1648442610000|2022-03-28 04:43:30|14703.3|14701.3|14701.9|14699.9|14703.3|14701.3|14701.8|14699.8|0
1648442620000|2022-03-28 04:43:40|14701.7|14699.7|14701.8|14699.8|14702.3|14700.3|14701.2|14699.2|6
1648442630000|2022-03-28 04:43:50|14701.7|14699.7|14700.7|14698.7|14701.9|14699.9|14700.7|14698.7|3
1648442640000|2022-03-28 04:44:00|14700.9|14698.9|14701|14699|14701|14699|14700.5|14698.5|7
1648442650000|2022-03-28 04:44:10|14701.2|14699.2|14702.2|14700.2|14702.2|14700.2|14701.2|14699.2|17
1648442660000|2022-03-28 04:44:20|14702|14700|14702.4|14700.4|14702.4|14700.4|14702|14700|0
1648442670000|2022-03-28 04:44:30|14702.3|14700.3|14702.2|14700.2|14702.9|14700.9|14701.9|14699.9|1
1648442680000|2022-03-28 04:44:40|14702.4|14700.4|14702.3|14700.3|14702.4|14700.4|14702.2|14700.2|0
1648442690000|2022-03-28 04:44:50|14702.2|14700.2|14702.5|14700.5|14702.7|14700.7|14702|14700|0
1648442700000|2022-03-28 04:45:00|14702.4|14700.4|14702.4|14700.4|14702.7|14700.7|14702.4|14700.4|1
1648442710000|2022-03-28 04:45:10|14702.5|14700.5|14702.7|14700.7|14702.8|14700.8|14702.5|14700.5|0
1648442720000|2022-03-28 04:45:20|14702.8|14700.8|14703|14701|14703.2|14701.2|14702.7|14700.7|1
1648442730000|2022-03-28 04:45:30|14703.2|14701.2|14702.3|14700.3|14703.2|14701.2|14702.3|14700.3|4
1648442740000|2022-03-28 04:45:40|14702.2|14700.2|14701.9|14699.9|14702.3|14700.3|14701.7|14699.7|1
1648442750000|2022-03-28 04:45:50|14702|14700|14700|14698|14702|14700|14699.9|14697.9|8
1648442760000|2022-03-28 04:46:00|14699.9|14697.9|14699.9|14697.9|14699.9|14697.9|14699.7|14697.7|2
1648442770000|2022-03-28 04:46:10|14700|14698|14699.7|14697.7|14700|14698|14699.5|14697.5|1
1648442780000|2022-03-28 04:46:20|14699.5|14697.5|14701|14699|14701.2|14699.2|14699.5|14697.5|4
1648442790000|2022-03-28 04:46:30|14701.2|14699.2|14700.9|14698.9|14701.2|14699.2|14700.9|14698.9|3
1648442800000|2022-03-28 04:46:40|14700.8|14698.8|14700.4|14698.4|14700.9|14698.9|14700.3|14698.3|0
1648442810000|2022-03-28 04:46:50|14700.2|14698.2|14699.8|14697.8|14700.2|14698.2|14699.8|14697.8|2
1648442820000|2022-03-28 04:47:00|14699.7|14697.7|14698.9|14696.9|14699.7|14697.7|14698.9|14696.9|2
1648442830000|2022-03-28 04:47:10|14698.8|14696.8|14698.9|14696.9|14698.9|14696.9|14698.4|14696.4|2
1648442840000|2022-03-28 04:47:20|14698|14696|14697.9|14695.9|14698.4|14696.4|14696.9|14694.9|27
1648442850000|2022-03-28 04:47:30|14697.8|14695.8|14697.9|14695.9|14698.3|14696.3|14697.7|14695.7|4
1648442860000|2022-03-28 04:47:40|14698|14696|14699.2|14697.2|14699.2|14697.2|14697.8|14695.8|3
1648442870000|2022-03-28 04:47:50|14699.3|14697.3|14698.8|14696.8|14699.3|14697.3|14698.7|14696.7|9
1648442880000|2022-03-28 04:48:00|14698.7|14696.7|14698.7|14696.7|14698.7|14696.7|14698|14696|2
1648442890000|2022-03-28 04:48:10|14699.2|14697.2|14699.3|14697.3|14699.3|14697.3|14699|14697|3
1648442900000|2022-03-28 04:48:20|14699.4|14697.4|14699.9|14697.9|14699.9|14697.9|14699.4|14697.4|0
1648442910000|2022-03-28 04:48:30|14699.8|14697.8|14700|14698|14700|14698|14699.7|14697.7|0
1648442920000|2022-03-28 04:48:40|14699.9|14697.9|14698.3|14696.3|14700|14698|14698.2|14696.2|21
1648442930000|2022-03-28 04:48:50|14698|14696|14698.2|14696.2|14698.2|14696.2|14698|14696|1
1648442940000|2022-03-28 04:49:00|14698|14696|14697.3|14695.3|14698|14696|14697.3|14695.3|2
1648442950000|2022-03-28 04:49:10|14700.4|14698.4|14699.8|14697.8|14700.7|14698.7|14699.8|14697.8|19
1648442960000|2022-03-28 04:49:20|14699.9|14697.9|14699.2|14697.2|14700.3|14698.3|14698.7|14696.7|7
1648442970000|2022-03-28 04:49:30|14699|14697|14698.4|14696.4|14699.5|14697.5|14698.4|14696.4|4
1648442980000|2022-03-28 04:49:40|14698.8|14696.8|14699|14697|14699.3|14697.3|14698.8|14696.8|1
1648442990000|2022-03-28 04:49:50|14699.2|14697.2|14698.4|14696.4|14699.2|14697.2|14698.4|14696.4|3
1648443000000|2022-03-28 04:50:00|14698.7|14696.7|14697.9|14695.9|14699|14697|14697.8|14695.8|0
1648443010000|2022-03-28 04:50:10|14698|14696|14698.2|14696.2|14698.2|14696.2|14697.9|14695.9|1
1648443020000|2022-03-28 04:50:20|14698|14696|14697.9|14695.9|14698.2|14696.2|14697.9|14695.9|0
1648443030000|2022-03-28 04:50:30|14698|14696|14697.9|14695.9|14698|14696|14697.8|14695.8|3
1648443040000|2022-03-28 04:50:40|14697.8|14695.8|14698.2|14696.2|14698.4|14696.4|14697.8|14695.8|0
1648443050000|2022-03-28 04:50:50|14698|14696|14698.2|14696.2|14698.3|14696.3|14697.8|14695.8|0
1648443060000|2022-03-28 04:51:00|14698|14696|14698.2|14696.2|14698.4|14696.4|14697.9|14695.9|3
1648443070000|2022-03-28 04:51:10|14698.3|14696.3|14697.7|14695.7|14698.4|14696.4|14697.7|14695.7|8
1648443080000|2022-03-28 04:51:20|14697.8|14695.8|14697.9|14695.9|14697.9|14695.9|14697.7|14695.7|1
1648443090000|2022-03-28 04:51:30|14697.8|14695.8|14698.4|14696.4|14698.4|14696.4|14697.5|14695.5|5
1648443100000|2022-03-28 04:51:40|14698.3|14696.3|14697.9|14695.9|14698.3|14696.3|14697.7|14695.7|0
1648443110000|2022-03-28 04:51:50|14697.8|14695.8|14697.9|14695.9|14698|14696|14697.8|14695.8|5
1648443120000|2022-03-28 04:52:00|14697.8|14695.8|14697.3|14695.3|14697.9|14695.9|14697.3|14695.3|14
1648443130000|2022-03-28 04:52:10|14697.2|14695.2|14695.7|14693.7|14697.2|14695.2|14695.2|14693.2|49
1648443140000|2022-03-28 04:52:20|14695.5|14693.5|14696.3|14694.3|14696.3|14694.3|14694.7|14692.7|19
1648443150000|2022-03-28 04:52:30|14696.4|14694.4|14696.7|14694.7|14696.7|14694.7|14694.7|14692.7|29
1648443160000|2022-03-28 04:52:40|14696.5|14694.5|14695.4|14693.4|14696.7|14694.7|14694.8|14692.8|7
1648443170000|2022-03-28 04:52:50|14695.5|14693.5|14695|14693|14695.7|14693.7|14694.9|14692.9|5
1648443180000|2022-03-28 04:53:00|14695.2|14693.2|14696.3|14694.3|14696.4|14694.4|14695.2|14693.2|4
1648443190000|2022-03-28 04:53:10|14696.4|14694.4|14696.9|14694.9|14696.9|14694.9|14696.2|14694.2|2
1648443200000|2022-03-28 04:53:20|14696.8|14694.8|14696.4|14694.4|14697|14695|14696.4|14694.4|1
1648443210000|2022-03-28 04:53:30|14696.5|14694.5|14696.5|14694.5|14696.9|14694.9|14696.4|14694.4|0
1648443220000|2022-03-28 04:53:40|14696.4|14694.4|14696.3|14694.3|14696.7|14694.7|14696.3|14694.3|1
1648443230000|2022-03-28 04:53:50|14696.2|14694.2|14696.7|14694.7|14696.7|14694.7|14696.2|14694.2|0
1648443240000|2022-03-28 04:54:00|14696.5|14694.5|14696.5|14694.5|14696.9|14694.9|14696.3|14694.3|2
1648443250000|2022-03-28 04:54:10|14696.4|14694.4|14696.7|14694.7|14696.7|14694.7|14696.4|14694.4|0
1648443260000|2022-03-28 04:54:20|14696.5|14694.5|14696.5|14694.5|14696.9|14694.9|14696.3|14694.3|4
1648443270000|2022-03-28 04:54:30|14696.4|14694.4|14696.7|14694.7|14696.7|14694.7|14696.3|14694.3|0
1648443280000|2022-03-28 04:54:40|14696.9|14694.9|14697|14695|14697|14695|14696.9|14694.9|1
1648443290000|2022-03-28 04:54:50|14697.2|14695.2|14697.3|14695.3|14697.4|14695.4|14697|14695|9
1648443300000|2022-03-28 04:55:00|14697.4|14695.4|14698.5|14696.5|14698.9|14696.9|14697.3|14695.3|13
1648443310000|2022-03-28 04:55:10|14698.7|14696.7|14698.4|14696.4|14698.9|14696.9|14698.2|14696.2|1
1648443320000|2022-03-28 04:55:20|14698.5|14696.5|14698.4|14696.4|14698.9|14696.9|14698.3|14696.3|2
1648443330000|2022-03-28 04:55:30|14698.5|14696.5|14698.8|14696.8|14699|14697|14698.3|14696.3|1
1648443340000|2022-03-28 04:55:40|14698.7|14696.7|14698.2|14696.2|14699.2|14697.2|14697.9|14695.9|8
1648443350000|2022-03-28 04:55:50|14698|14696|14698|14696|14698.3|14696.3|14698|14696|1
1648443360000|2022-03-28 04:56:00|14697.9|14695.9|14695.8|14693.8|14698.3|14696.3|14695.5|14693.5|14
1648443370000|2022-03-28 04:56:10|14695.7|14693.7|14696.4|14694.4|14696.4|14694.4|14695.7|14693.7|7
1648443380000|2022-03-28 04:56:20|||||||||2
1648443390000|2022-03-28 04:56:30|14696.9|14694.9|14697.3|14695.3|14697.3|14695.3|14696.8|14694.8|5
1648443400000|2022-03-28 04:56:40|14697.2|14695.2|14697.2|14695.2|14697.3|14695.3|14696.9|14694.9|2
1648443410000|2022-03-28 04:56:50|14697|14695|14697.2|14695.2|14697.3|14695.3|14696.8|14694.8|1
1648443420000|2022-03-28 04:57:00|14697|14695|14696.9|14694.9|14697.2|14695.2|14696.7|14694.7|0
1648443430000|2022-03-28 04:57:10|14697|14695|14697.5|14695.5|14697.5|14695.5|14696.9|14694.9|0
1648443440000|2022-03-28 04:57:20|14697.4|14695.4|14697.5|14695.5|14697.9|14695.9|14697.4|14695.4|1
1648443450000|2022-03-28 04:57:30|14697.4|14695.4|14698|14696|14698.2|14696.2|14697.3|14695.3|5
1648443460000|2022-03-28 04:57:40|14697.9|14695.9|14697.7|14695.7|14698|14696|14697.7|14695.7|1
1648443470000|2022-03-28 04:57:50|14697.8|14695.8|14698.8|14696.8|14698.8|14696.8|14697.5|14695.5|3
1648443480000|2022-03-28 04:58:00|14698.7|14696.7|14697.8|14695.8|14698.7|14696.7|14697.8|14695.8|2
1648443500000|2022-03-28 04:58:20|14697.7|14695.7|14698.7|14696.7|14698.7|14696.7|14697.7|14695.7|4
1648443510000|2022-03-28 04:58:30|14698.8|14696.8|14699.2|14697.2|14699.4|14697.4|14698.8|14696.8|2
1648443520000|2022-03-28 04:58:40|14699.3|14697.3|14699.2|14697.2|14699.4|14697.4|14698.7|14696.7|5
1648443540000|2022-03-28 04:59:00|14699.3|14697.3|14698.3|14696.3|14699.4|14697.4|14698.2|14696.2|5
1648443550000|2022-03-28 04:59:10|14698.2|14696.2|14698.4|14696.4|14698.4|14696.4|14698.2|14696.2|2
1648443560000|2022-03-28 04:59:20|14698.3|14696.3|14697.7|14695.7|14698.4|14696.4|14697.4|14695.4|3
1648443570000|2022-03-28 04:59:30|14697.5|14695.5|14698.2|14696.2|14698.5|14696.5|14697.4|14695.4|2
1648443580000|2022-03-28 04:59:40|14698.3|14696.3|14698|14696|14698.3|14696.3|14697.8|14695.8|2
1648443590000|2022-03-28 04:59:50|14698.2|14696.2|14697.9|14695.9|14698.7|14696.7|14697.4|14695.4|16
1648443600000|2022-03-28 05:00:00|14697.8|14695.8|14695.8|14693.8|14698.2|14696.2|14695.2|14693.2|8
1648443610000|2022-03-28 05:00:10|14695.9|14693.9|14696.2|14694.2|14696.4|14694.4|14695.8|14693.8|6
1648443620000|2022-03-28 05:00:20|14696.3|14694.3|14696.4|14694.4|14696.4|14694.4|14695.9|14693.9|1
1648443630000|2022-03-28 05:00:30|14696.3|14694.3|14695.3|14693.3|14696.8|14694.8|14695.3|14693.3|5
1648443640000|2022-03-28 05:00:40|14695|14693|14693.9|14691.9|14695|14693|14693.9|14691.9|7
1648443650000|2022-03-28 05:00:50|14694|14692|14694.4|14692.4|14694.9|14692.9|14693.5|14691.5|4
1648443660000|2022-03-28 05:01:00|14694.2|14692.2|14695.7|14693.7|14695.9|14693.9|14694.2|14692.2|4
1648443670000|2022-03-28 05:01:10|14695.8|14693.8|14694|14692|14696.5|14694.5|14693.9|14691.9|6
1648443680000|2022-03-28 05:01:20|14693.9|14691.9|14695.9|14693.9|14696.3|14694.3|14693.8|14691.8|6
1648443690000|2022-03-28 05:01:30|14695.8|14693.8|14694.2|14692.2|14696.2|14694.2|14692.5|14690.5|29
1648443700000|2022-03-28 05:01:40|14694|14692|14693.8|14691.8|14694.8|14692.8|14693.4|14691.4|2
1648443710000|2022-03-28 05:01:50|14693.7|14691.7|14694.2|14692.2|14694.2|14692.2|14693.2|14691.2|4
1648443720000|2022-03-28 05:02:00|14694|14692|14692.9|14690.9|14694.2|14692.2|14692.7|14690.7|11
1648443730000|2022-03-28 05:02:10|14692.8|14690.8|14693.4|14691.4|14693.7|14691.7|14692.5|14690.5|9
1648443740000|2022-03-28 05:02:20|14693.3|14691.3|14692.4|14690.4|14693.4|14691.4|14692.2|14690.2|4
1648443750000|2022-03-28 05:02:30|14692.9|14690.9|14692.7|14690.7|14693.2|14691.2|14692.4|14690.4|5
1648443760000|2022-03-28 05:02:40|14692.5|14690.5|14692.3|14690.3|14692.7|14690.7|14692.3|14690.3|3
1648443770000|2022-03-28 05:02:50|14692.5|14690.5|14692.4|14690.4|14692.5|14690.5|14692.2|14690.2|3
1648443780000|2022-03-28 05:03:00|14692.3|14690.3|14692|14690|14692.5|14690.5|14691.3|14689.3|19
1648443790000|2022-03-28 05:03:10|14692.2|14690.2|14691.7|14689.7|14692.8|14690.8|14691.7|14689.7|2
1648443800000|2022-03-28 05:03:20|14692|14690|14692.3|14690.3|14692.3|14690.3|14692|14690|16
1648443810000|2022-03-28 05:03:30|14692.7|14690.7|14692.8|14690.8|14693.3|14691.3|14692.2|14690.2|8
1648443820000|2022-03-28 05:03:40|14692.9|14690.9|14692.8|14690.8|14693.3|14691.3|14692.5|14690.5|6
1648443830000|2022-03-28 05:03:50|14692.9|14690.9|14691.8|14689.8|14692.9|14690.9|14691.8|14689.8|6
1648443840000|2022-03-28 05:04:00|14691.7|14689.7|14693.3|14691.3|14693.3|14691.3|14691.5|14689.5|21
1648443850000|2022-03-28 05:04:10|14693.4|14691.4|14695.5|14693.5|14695.5|14693.5|14693.4|14691.4|1
1648443860000|2022-03-28 05:04:20|14696.2|14694.2|14695.9|14693.9|14696.4|14694.4|14695.3|14693.3|4
1648443870000|2022-03-28 05:04:30|14695.8|14693.8|14695.9|14693.9|14697.7|14695.7|14695.7|14693.7|13
1648443880000|2022-03-28 05:04:40|14696|14694|14696.7|14694.7|14696.7|14694.7|14695.9|14693.9|2
1648443890000|2022-03-28 05:04:50|14696.3|14694.3|14696.7|14694.7|14697.2|14695.2|14696.3|14694.3|2
1648443900000|2022-03-28 05:05:00|14696.8|14694.8|14696.4|14694.4|14696.9|14694.9|14695.5|14693.5|4
1648443910000|2022-03-28 05:05:10|14696.5|14694.5|14696.7|14694.7|14697.8|14695.8|14696.4|14694.4|3
1648443920000|2022-03-28 05:05:20|14696.5|14694.5|14697.4|14695.4|14697.7|14695.7|14696.5|14694.5|3
1648443930000|2022-03-28 05:05:30|14697.3|14695.3|14697.4|14695.4|14697.5|14695.5|14697.2|14695.2|0
1648443940000|2022-03-28 05:05:40|14697.5|14695.5|14697.5|14695.5|14697.5|14695.5|14697.2|14695.2|1
1648443950000|2022-03-28 05:05:50|14697.4|14695.4|14697.9|14695.9|14698.3|14696.3|14697.4|14695.4|4
1648443960000|2022-03-28 05:06:00|14697.8|14695.8|14701.4|14699.4|14702.2|14700.2|14697.8|14695.8|59
1648443970000|2022-03-28 05:06:10|14701.7|14699.7|14703|14701|14703|14701|14701.5|14699.5|6
1648443980000|2022-03-28 05:06:20|14703.2|14701.2|14702.3|14700.3|14703.3|14701.3|14702|14700|22
1648443990000|2022-03-28 05:06:30|14702.4|14700.4|14701|14699|14702.8|14700.8|14700.4|14698.4|13
1648444000000|2022-03-28 05:06:40|14701.4|14699.4|14701.5|14699.5|14701.5|14699.5|14700.9|14698.9|9
1648444010000|2022-03-28 05:06:50|14701.3|14699.3|14701.2|14699.2|14701.5|14699.5|14701|14699|4
1648444020000|2022-03-28 05:07:00|14701|14699|14700.2|14698.2|14701|14699|14700.2|14698.2|9
1648444030000|2022-03-28 05:07:10|14700|14698|14698.5|14696.5|14700.2|14698.2|14698.5|14696.5|12
1648444040000|2022-03-28 05:07:20|14698.7|14696.7|14697.9|14695.9|14698.7|14696.7|14697.9|14695.9|3
1648444050000|2022-03-28 05:07:30|14697.8|14695.8|14697.2|14695.2|14697.9|14695.9|14696.5|14694.5|6
1648444060000|2022-03-28 05:07:40|14697|14695|14695.2|14693.2|14697|14695|14695.2|14693.2|5
1648444070000|2022-03-28 05:07:50|14695.3|14693.3|14693.7|14691.7|14695.3|14693.3|14693.4|14691.4|11
1648444080000|2022-03-28 05:08:00|14694|14692|14694.3|14692.3|14695.2|14693.2|14693.7|14691.7|4
1648444090000|2022-03-28 05:08:10|14694.2|14692.2|14694.2|14692.2|14694.7|14692.7|14693.9|14691.9|3
1648444100000|2022-03-28 05:08:20|14694|14692|14692.9|14690.9|14694.2|14692.2|14692.7|14690.7|8
1648444110000|2022-03-28 05:08:30|14692.8|14690.8|14692.8|14690.8|14693.2|14691.2|14692.5|14690.5|1
1648444120000|2022-03-28 05:08:40|14692.7|14690.7|14693.4|14691.4|14693.4|14691.4|14692.4|14690.4|6
1648444130000|2022-03-28 05:08:50|14693.3|14691.3|14692.4|14690.4|14693.3|14691.3|14692.4|14690.4|3
1648444140000|2022-03-28 05:09:00|14692.2|14690.2|14692|14690|14692.4|14690.4|14691.9|14689.9|5
1648444150000|2022-03-28 05:09:10|14692.5|14690.5|14692.5|14690.5|14692.7|14690.7|14691.9|14689.9|1
1648444160000|2022-03-28 05:09:20|14692.4|14690.4|14693.4|14691.4|14693.4|14691.4|14692.2|14690.2|4
1648444170000|2022-03-28 05:09:30|14693.3|14691.3|14693.2|14691.2|14693.7|14691.7|14693.2|14691.2|0
1648444180000|2022-03-28 05:09:40|14693.4|14691.4|14692.9|14690.9|14693.4|14691.4|14692.2|14690.2|2
1648444190000|2022-03-28 05:09:50|14692.2|14690.2|14690|14688|14692.2|14690.2|14689.9|14687.9|17
1648444200000|2022-03-28 05:10:00|14689.9|14687.9|14690.7|14688.7|14691.7|14689.7|14689.5|14687.5|7
1648444210000|2022-03-28 05:10:10|14690.5|14688.5|14695.9|14693.9|14696|14694|14690.5|14688.5|25
1648444220000|2022-03-28 05:10:20|14695.8|14693.8|14692.4|14690.4|14695.8|14693.8|14692.2|14690.2|44
1648444230000|2022-03-28 05:10:30|14692.3|14690.3|14692.7|14690.7|14693.4|14691.4|14692.3|14690.3|18
1648444240000|2022-03-28 05:10:40|14692.9|14690.9|14694.4|14692.4|14694.7|14692.7|14691.7|14689.7|13
1648444250000|2022-03-28 05:10:50|14694.3|14692.3|14692.8|14690.8|14694.8|14692.8|14692.8|14690.8|7
1648444260000|2022-03-28 05:11:00|14692.9|14690.9|14691.3|14689.3|14693|14691|14690.7|14688.7|18
1648444270000|2022-03-28 05:11:10|14691.2|14689.2|14691.2|14689.2|14691.4|14689.4|14690.3|14688.3|11
1648444280000|2022-03-28 05:11:20|14691|14689|14691.9|14689.9|14692.3|14690.3|14690.4|14688.4|0
1648444290000|2022-03-28 05:11:30|14692|14690|14691.4|14689.4|14692|14690|14691.4|14689.4|5
1648444300000|2022-03-28 05:11:40|14691.3|14689.3|14689.8|14687.8|14691.3|14689.3|14689.7|14687.7|7
1648444310000|2022-03-28 05:11:50|14689.5|14687.5|14689.7|14687.7|14689.9|14687.9|14689|14687|10
1648444320000|2022-03-28 05:12:00|14689.5|14687.5|14689|14687|14689.9|14687.9|14689|14687|7
1648444330000|2022-03-28 05:12:10|14689.2|14687.2|14689|14687|14689.4|14687.4|14688.8|14686.8|8
1648444340000|2022-03-28 05:12:20|14689.2|14687.2|14688.8|14686.8|14689.2|14687.2|14688.8|14686.8|7
1648444350000|2022-03-28 05:12:30|14688.7|14686.7|14686.7|14684.7|14688.7|14686.7|14686.7|14684.7|44
1648444360000|2022-03-28 05:12:40|14686.5|14684.5|14688.2|14686.2|14688.2|14686.2|14686.4|14684.4|16
1648444370000|2022-03-28 05:12:50|14688|14686|14688|14686|14688.5|14686.5|14688|14686|6
1648444380000|2022-03-28 05:13:00|14688.2|14686.2|14687.9|14685.9|14688.2|14686.2|14687.8|14685.8|4
1648444390000|2022-03-28 05:13:10|14688|14686|14688.2|14686.2|14688.5|14686.5|14688|14686|2
1648444400000|2022-03-28 05:13:20|14688.3|14686.3|14689.9|14687.9|14691|14689|14688.3|14686.3|19
1648444410000|2022-03-28 05:13:30|14690|14688|14689.9|14687.9|14690.5|14688.5|14689.9|14687.9|3
1648444420000|2022-03-28 05:13:40|14689.8|14687.8|14689.7|14687.7|14690.5|14688.5|14689.4|14687.4|9
1648444430000|2022-03-28 05:13:50|14689.8|14687.8|14689.9|14687.9|14690.7|14688.7|14689.7|14687.7|4
1648444440000|2022-03-28 05:14:00|14689.8|14687.8|14690.9|14688.9|14691.5|14689.5|14689.5|14687.5|4
1648444450000|2022-03-28 05:14:10|14691|14689|14690.5|14688.5|14691.5|14689.5|14690.5|14688.5|7
1648444460000|2022-03-28 05:14:20|14690.4|14688.4|14689.7|14687.7|14691.2|14689.2|14689.4|14687.4|12
1648444470000|2022-03-28 05:14:30|14689.8|14687.8|14689.3|14687.3|14690.2|14688.2|14689.2|14687.2|7
1648444480000|2022-03-28 05:14:40|14689.2|14687.2|14689.5|14687.5|14689.7|14687.7|14688.9|14686.9|0
1648444490000|2022-03-28 05:14:50|14689.4|14687.4|14688|14686|14689.7|14687.7|14688|14686|2
1648444500000|2022-03-28 05:15:00|14688.2|14686.2|14687.8|14685.8|14688.7|14686.7|14687.3|14685.3|22
1648444510000|2022-03-28 05:15:10|14687.9|14685.9|14686.2|14684.2|14688.9|14686.9|14686.2|14684.2|32
1648444520000|2022-03-28 05:15:20|14686.3|14684.3|14685.7|14683.7|14686.7|14684.7|14685.7|14683.7|13
1648444530000|2022-03-28 05:15:30|14685.8|14683.8|14685.9|14683.9|14686.5|14684.5|14685.4|14683.4|19
1648444540000|2022-03-28 05:15:40|14685.8|14683.8|14684.9|14682.9|14685.9|14683.9|14684.4|14682.4|28
1648444550000|2022-03-28 05:15:50|14684.8|14682.8|14685|14683|14685|14683|14684.5|14682.5|2
1648444560000|2022-03-28 05:16:00|14685.2|14683.2|14684.7|14682.7|14685.2|14683.2|14684.4|14682.4|14
1648444570000|2022-03-28 05:16:10|14684.5|14682.5|14683.9|14681.9|14684.7|14682.7|14683.7|14681.7|17
1648444580000|2022-03-28 05:16:20|14683.8|14681.8|14684.3|14682.3|14684.7|14682.7|14683.5|14681.5|19
1648444590000|2022-03-28 05:16:30|14683.8|14681.8|14683.9|14681.9|14684.4|14682.4|14683.8|14681.8|7
1648444600000|2022-03-28 05:16:40|14683.8|14681.8|14684.7|14682.7|14684.8|14682.8|14683.4|14681.4|5
1648444610000|2022-03-28 05:16:50|14684.5|14682.5|14683.9|14681.9|14684.9|14682.9|14683.8|14681.8|8
1648444620000|2022-03-28 05:17:00|14683.8|14681.8|14683.9|14681.9|14684.2|14682.2|14682.8|14680.8|49
1648444630000|2022-03-28 05:17:10|14683.8|14681.8|14683.4|14681.4|14683.9|14681.9|14682.9|14680.9|14
1648444640000|2022-03-28 05:17:20|14683.5|14681.5|14682.3|14680.3|14683.7|14681.7|14682|14680|51
1648444650000|2022-03-28 05:17:30|14682.4|14680.4|14682.8|14680.8|14682.8|14680.8|14682.3|14680.3|4
1648444660000|2022-03-28 05:17:40|14682.9|14680.9|14683.7|14681.7|14684|14682|14682.7|14680.7|14
1648444670000|2022-03-28 05:17:50|14683.3|14681.3|14683.4|14681.4|14683.4|14681.4|14682.9|14680.9|2
1648444680000|2022-03-28 05:18:00|14683.7|14681.7|14683.2|14681.2|14683.9|14681.9|14683.2|14681.2|10
1648444690000|2022-03-28 05:18:10|14683.3|14681.3|14682.8|14680.8|14683.5|14681.5|14681.4|14679.4|46
1648444700000|2022-03-28 05:18:20|14682.7|14680.7|14682.8|14680.8|14682.8|14680.8|14681.5|14679.5|6
1648444710000|2022-03-28 05:18:30|14682.7|14680.7|14683.5|14681.5|14683.8|14681.8|14682.5|14680.5|13
1648444720000|2022-03-28 05:18:40|14683.3|14681.3|14683.8|14681.8|14683.8|14681.8|14683|14681|3
1648444730000|2022-03-28 05:18:50|14683.4|14681.4|14682.7|14680.7|14683.5|14681.5|14682.4|14680.4|2
1648444740000|2022-03-28 05:19:00|14682.5|14680.5|14683.4|14681.4|14683.5|14681.5|14682.4|14680.4|6
1648444750000|2022-03-28 05:19:10|14683.3|14681.3|14684|14682|14684|14682|14683.2|14681.2|6
1648444760000|2022-03-28 05:19:20|14683.9|14681.9|14686.2|14684.2|14686.3|14684.3|14683.4|14681.4|25
1648444770000|2022-03-28 05:19:30|14686|14684|14684.7|14682.7|14686.2|14684.2|14684.3|14682.3|12
1648444780000|2022-03-28 05:19:40|14684.5|14682.5|14682.5|14680.5|14684.5|14682.5|14682.4|14680.4|8
1648444790000|2022-03-28 05:19:50|14682.7|14680.7|14683.3|14681.3|14683.7|14681.7|14682.7|14680.7|7
1648444800000|2022-03-28 05:20:00|14683.4|14681.4|14684.9|14682.9|14685.7|14683.7|14683.4|14681.4|9
1648444810000|2022-03-28 05:20:10|14685|14683|14685.7|14683.7|14686|14684|14685|14683|5
1648444820000|2022-03-28 05:20:20|14684.9|14682.9|14685.7|14683.7|14685.7|14683.7|14684.8|14682.8|6
1648444830000|2022-03-28 05:20:30|14685.9|14683.9|14685.7|14683.7|14685.9|14683.9|14685.5|14683.5|4
1648444840000|2022-03-28 05:20:40|14685.8|14683.8|14685.7|14683.7|14685.9|14683.9|14685.5|14683.5|1
1648444850000|2022-03-28 05:20:50|14685.8|14683.8|14685.8|14683.8|14686.3|14684.3|14685.7|14683.7|1
1648444860000|2022-03-28 05:21:00|14686.2|14684.2|14686.4|14684.4|14686.5|14684.5|14685.9|14683.9|6
1648444870000|2022-03-28 05:21:10|14686.5|14684.5|14686.3|14684.3|14686.5|14684.5|14686.3|14684.3|5
1648444880000|2022-03-28 05:21:20|14686.5|14684.5|14686.5|14684.5|14686.8|14684.8|14686|14684|18
1648444890000|2022-03-28 05:21:30|14686.7|14684.7|14686.9|14684.9|14687.5|14685.5|14686.4|14684.4|15
1648444900000|2022-03-28 05:21:40|14686.8|14684.8|14687.2|14685.2|14687.2|14685.2|14686.5|14684.5|0
1648444910000|2022-03-28 05:21:50|14687.3|14685.3|14687.4|14685.4|14687.4|14685.4|14687.2|14685.2|3
1648444920000|2022-03-28 05:22:00|14687.7|14685.7|14687.8|14685.8|14688.2|14686.2|14687.3|14685.3|15
1648444930000|2022-03-28 05:22:10|14687.7|14685.7|14687.9|14685.9|14687.9|14685.9|14687.5|14685.5|0
1648444940000|2022-03-28 05:22:20|14687.8|14685.8|14687.9|14685.9|14688|14686|14687.8|14685.8|9
1648444950000|2022-03-28 05:22:30|14687.8|14685.8|14686.4|14684.4|14687.9|14685.9|14686.4|14684.4|9
1648444960000|2022-03-28 05:22:40|14686.3|14684.3|14685.7|14683.7|14686.3|14684.3|14685.3|14683.3|1
1648444970000|2022-03-28 05:22:50|14685.8|14683.8|14685.8|14683.8|14685.8|14683.8|14685.3|14683.3|3
1648444980000|2022-03-28 05:23:00|14685.9|14683.9|14686.9|14684.9|14687.2|14685.2|14685.9|14683.9|5
1648444990000|2022-03-28 05:23:10|14686.8|14684.8|14686.8|14684.8|14686.9|14684.9|14686.2|14684.2|1
1648445000000|2022-03-28 05:23:20|14686.7|14684.7|14686.4|14684.4|14686.8|14684.8|14686.3|14684.3|3
1648445010000|2022-03-28 05:23:30|14686.3|14684.3|14686.9|14684.9|14687.3|14685.3|14686.3|14684.3|13
1648445020000|2022-03-28 05:23:40|14687|14685|14687.3|14685.3|14687.5|14685.5|14686.9|14684.9|3
1648445030000|2022-03-28 05:23:50|14687.4|14685.4|14688.7|14686.7|14688.9|14686.9|14687.4|14685.4|15
1648445040000|2022-03-28 05:24:00|14688.5|14686.5|14690.8|14688.8|14690.8|14688.8|14688.5|14686.5|23
1648445050000|2022-03-28 05:24:10|14690.9|14688.9|14690|14688|14691.3|14689.3|14689.9|14687.9|13
1648445060000|2022-03-28 05:24:20|14689.9|14687.9|14691|14689|14691.3|14689.3|14689.5|14687.5|13
1648445070000|2022-03-28 05:24:30|14691.2|14689.2|14693.5|14691.5|14693.5|14691.5|14690.3|14688.3|22
1648445080000|2022-03-28 05:24:40|14693.2|14691.2|14693.2|14691.2|14693.3|14691.3|14692.9|14690.9|7
1648445090000|2022-03-28 05:24:50|14693.3|14691.3|14694|14692|14694.2|14692.2|14693.3|14691.3|5
1648445100000|2022-03-28 05:25:00|14693.9|14691.9|14693.2|14691.2|14695.8|14693.8|14693.2|14691.2|11
1648445110000|2022-03-28 05:25:10|14693.4|14691.4|14692.9|14690.9|14693.4|14691.4|14692.8|14690.8|6
1648445120000|2022-03-28 05:25:20|14692.8|14690.8|14692|14690|14692.8|14690.8|14691.8|14689.8|15
1648445130000|2022-03-28 05:25:30|14692.4|14690.4|14693|14691|14693.7|14691.7|14692.4|14690.4|13
1648445140000|2022-03-28 05:25:40|14692.9|14690.9|14693.7|14691.7|14693.8|14691.8|14692.7|14690.7|11
1648445150000|2022-03-28 05:25:50|14693.8|14691.8|14694.2|14692.2|14694.4|14692.4|14693.7|14691.7|4
1648445160000|2022-03-28 05:26:00|14694.4|14692.4|14694.7|14692.7|14695.2|14693.2|14694.4|14692.4|2
1648445170000|2022-03-28 05:26:10|14694.9|14692.9|14695.4|14693.4|14695.4|14693.4|14694.4|14692.4|13
1648445180000|2022-03-28 05:26:20|14695.3|14693.3|14697.2|14695.2|14697.2|14695.2|14695.2|14693.2|15
1648445190000|2022-03-28 05:26:30|14697.4|14695.4|14698.4|14696.4|14699|14697|14697.4|14695.4|22
1648445200000|2022-03-28 05:26:40|14698.3|14696.3|14697.9|14695.9|14698.3|14696.3|14697.7|14695.7|2
1648445210000|2022-03-28 05:26:50|14697.8|14695.8|14695.7|14693.7|14697.9|14695.9|14695.4|14693.4|3
1648445220000|2022-03-28 05:27:00|14695.4|14693.4|14695.5|14693.5|14695.7|14693.7|14694.7|14692.7|4
1648445230000|2022-03-28 05:27:10|14695.4|14693.4|14695.4|14693.4|14695.7|14693.7|14695.4|14693.4|0
1648445240000|2022-03-28 05:27:20|14695.5|14693.5|14694.9|14692.9|14695.5|14693.5|14694.9|14692.9|2
1648445250000|2022-03-28 05:27:30|14694.8|14692.8|14696.3|14694.3|14696.3|14694.3|14694.2|14692.2|10
1648445260000|2022-03-28 05:27:40|14696.2|14694.2|14696.9|14694.9|14698.2|14696.2|14696.2|14694.2|5
1648445270000|2022-03-28 05:27:50|14697|14695|14696.3|14694.3|14697|14695|14696.3|14694.3|2
1648445280000|2022-03-28 05:28:00|14696.2|14694.2|14695.9|14693.9|14696.2|14694.2|14694.7|14692.7|4
1648445290000|2022-03-28 05:28:10|14695.8|14693.8|14694.7|14692.7|14695.8|14693.8|14694.4|14692.4|3
1648445300000|2022-03-28 05:28:20|14694.4|14692.4|14693.8|14691.8|14694.7|14692.7|14693.7|14691.7|5
1648445310000|2022-03-28 05:28:30|14693.7|14691.7|14693.5|14691.5|14694|14692|14692.9|14690.9|6
1648445320000|2022-03-28 05:28:40|14693.7|14691.7|14693.9|14691.9|14694.2|14692.2|14692.9|14690.9|11
1648445330000|2022-03-28 05:28:50|14694|14692|14693.8|14691.8|14694|14692|14692.8|14690.8|1
1648445340000|2022-03-28 05:29:00|14693.7|14691.7|14693.7|14691.7|14694|14692|14692.4|14690.4|4
1648445350000|2022-03-28 05:29:10|14693.5|14691.5|14693.7|14691.7|14694.4|14692.4|14692.4|14690.4|12
1648445360000|2022-03-28 05:29:20|14693.4|14691.4|14695.4|14693.4|14695.8|14693.8|14693.4|14691.4|19
1648445370000|2022-03-28 05:29:30|14695.5|14693.5|14694.7|14692.7|14695.7|14693.7|14694.7|14692.7|10
1648445380000|2022-03-28 05:29:40|14694.5|14692.5|14693.7|14691.7|14694.9|14692.9|14693.5|14691.5|3
1648445390000|2022-03-28 05:29:50|14693.8|14691.8|14693.4|14691.4|14694.3|14692.3|14692.4|14690.4|1
1648445400000|2022-03-28 05:30:00|14693.5|14691.5|14692.8|14690.8|14693.9|14691.9|14692.4|14690.4|13
1648445410000|2022-03-28 05:30:10|14692.9|14690.9|14694.3|14692.3|14694.5|14692.5|14692.9|14690.9|7
1648445420000|2022-03-28 05:30:20|14694.4|14692.4|14694.4|14692.4|14695.2|14693.2|14693.9|14691.9|8
1648445430000|2022-03-28 05:30:30|14694.7|14692.7|14695.2|14693.2|14695.2|14693.2|14694.3|14692.3|2
1648445440000|2022-03-28 05:30:40|14695.4|14693.4|14695.4|14693.4|14696.2|14694.2|14695.3|14693.3|5
1648445450000|2022-03-28 05:30:50|14695.3|14693.3|14694|14692|14695.4|14693.4|14693.9|14691.9|12
1648445460000|2022-03-28 05:31:00|14694.2|14692.2|14696.4|14694.4|14696.5|14694.5|14693.9|14691.9|8
1648445470000|2022-03-28 05:31:10|14696.3|14694.3|14697.2|14695.2|14697.5|14695.5|14695.9|14693.9|6
1648445480000|2022-03-28 05:31:20|14697.3|14695.3|14698.3|14696.3|14698.4|14696.4|14697|14695|7
1648445490000|2022-03-28 05:31:30|14698.4|14696.4|14696.8|14694.8|14698.4|14696.4|14696.8|14694.8|4
1648445500000|2022-03-28 05:31:40|14696.2|14694.2|14695.9|14693.9|14696.2|14694.2|14695.9|14693.9|1
1648445510000|2022-03-28 05:31:50|14696|14694|14696|14694|14696.3|14694.3|14695.8|14693.8|3
1648445520000|2022-03-28 05:32:00|14696.2|14694.2|14695.4|14693.4|14696.3|14694.3|14695.3|14693.3|11
1648445530000|2022-03-28 05:32:10|14695.7|14693.7|14695|14693|14695.7|14693.7|14694.8|14692.8|4
1648445540000|2022-03-28 05:32:20|14694.9|14692.9|14694.7|14692.7|14695.4|14693.4|14694.7|14692.7|7
1648445550000|2022-03-28 05:32:30|14694.8|14692.8|14695.2|14693.2|14695.2|14693.2|14694.4|14692.4|4
1648445560000|2022-03-28 05:32:40|14695.3|14693.3|14696.9|14694.9|14696.9|14694.9|14695.3|14693.3|7
1648445570000|2022-03-28 05:32:50|14696.8|14694.8|14696.4|14694.4|14696.9|14694.9|14695.7|14693.7|10
1648445580000|2022-03-28 05:33:00|14696.3|14694.3|14695.4|14693.4|14696.3|14694.3|14695.4|14693.4|0
1648445590000|2022-03-28 05:33:10|14694.7|14692.7|14694.8|14692.8|14694.8|14692.8|14694.7|14692.7|6
1648445600000|2022-03-28 05:33:20|14694.5|14692.5|14692.9|14690.9|14694.5|14692.5|14692.7|14690.7|5
1648445610000|2022-03-28 05:33:30|14692.8|14690.8|14693.4|14691.4|14693.8|14691.8|14692.4|14690.4|7
1648445620000|2022-03-28 05:33:40|14693.5|14691.5|14693.7|14691.7|14694.4|14692.4|14693.4|14691.4|0
1648445630000|2022-03-28 05:33:50|14693.5|14691.5|14693.5|14691.5|14693.7|14691.7|14693.3|14691.3|1
1648445640000|2022-03-28 05:34:00|14693.4|14691.4|14693.5|14691.5|14693.7|14691.7|14693.3|14691.3|0
1648445650000|2022-03-28 05:34:10|14693.4|14691.4|14692.8|14690.8|14693.7|14691.7|14692.7|14690.7|6
1648445660000|2022-03-28 05:34:20|14692.3|14690.3|14693.3|14691.3|14693.4|14691.4|14692.3|14690.3|2
1648445670000|2022-03-28 05:34:30|14693.4|14691.4|14692.5|14690.5|14693.5|14691.5|14692.3|14690.3|23
1648445680000|2022-03-28 05:34:40|14692.7|14690.7|14692.7|14690.7|14693|14691|14692.7|14690.7|0
1648445690000|2022-03-28 05:34:50|14692.8|14690.8|14692.5|14690.5|14692.9|14690.9|14692.5|14690.5|1
1648445700000|2022-03-28 05:35:00|14692.7|14690.7|14691.5|14689.5|14692.7|14690.7|14689.9|14687.9|22
1648445710000|2022-03-28 05:35:10|14691.4|14689.4|14690.4|14688.4|14691.5|14689.5|14690.4|14688.4|0
1648445720000|2022-03-28 05:35:20|14690.5|14688.5|14688.7|14686.7|14690.7|14688.7|14688.7|14686.7|12
1648445730000|2022-03-28 05:35:30|14688.8|14686.8|14690|14688|14690|14688|14687.4|14685.4|28
1648445740000|2022-03-28 05:35:40|14689.9|14687.9|14688.7|14686.7|14689.9|14687.9|14688.7|14686.7|7
1648445750000|2022-03-28 05:35:50|14688.4|14686.4|14688.2|14686.2|14688.5|14686.5|14687.9|14685.9|23
1648445760000|2022-03-28 05:36:00|14688.3|14686.3|14684.4|14682.4|14688.4|14686.4|14682.9|14680.9|79
1648445770000|2022-03-28 05:36:10|14684.3|14682.3|14683.5|14681.5|14684.9|14682.9|14683.4|14681.4|5
1648445780000|2022-03-28 05:36:20|14684|14682|14681.4|14679.4|14684|14682|14681.3|14679.3|38
1648445790000|2022-03-28 05:36:30|14681.5|14679.5|14681.4|14679.4|14681.5|14679.5|14679.8|14677.8|73
1648445800000|2022-03-28 05:36:40|14681.5|14679.5|14680.5|14678.5|14681.9|14679.9|14680.5|14678.5|17
1648445810000|2022-03-28 05:36:50|14680.7|14678.7|14676.2|14674.2|14680.7|14678.7|14674.3|14672.3|148
1648445820000|2022-03-28 05:37:00|14676.3|14674.3|14672.7|14670.7|14677.2|14675.2|14672.7|14670.7|50
1648445830000|2022-03-28 05:37:10|14672.5|14670.5|14674.3|14672.3|14674.4|14672.4|14672.2|14670.2|57
1648445840000|2022-03-28 05:37:20|14674.4|14672.4|14675|14673|14675.3|14673.3|14674.2|14672.2|24
1648445850000|2022-03-28 05:37:30|14675.3|14673.3|14675.3|14673.3|14675.3|14673.3|14674.7|14672.7|11
1648445860000|2022-03-28 05:37:40|14675.4|14673.4|14675.5|14673.5|14675.9|14673.9|14675.2|14673.2|9
1648445870000|2022-03-28 05:37:50|14675.4|14673.4|14675|14673|14676.2|14674.2|14675|14673|14
1648445880000|2022-03-28 05:38:00|14674.9|14672.9|14669.9|14667.9|14675|14673|14668.2|14666.2|134
1648445890000|2022-03-28 05:38:10|14669.8|14667.8|14669.7|14667.7|14670|14668|14668.8|14666.8|30
1648445900000|2022-03-28 05:38:20|14669.8|14667.8|14670.9|14668.9|14671.4|14669.4|14669.5|14667.5|9
1648445910000|2022-03-28 05:38:30|14670.8|14668.8|14668.7|14666.7|14670.9|14668.9|14668.4|14666.4|14
1648445920000|2022-03-28 05:38:40|14668.8|14666.8|14669.3|14667.3|14669.8|14667.8|14667.9|14665.9|13
1648445930000|2022-03-28 05:38:50|14669.4|14667.4|14671.8|14669.8|14671.8|14669.8|14669.2|14667.2|27
1648445940000|2022-03-28 05:39:00|14671.9|14669.9|14671.8|14669.8|14672.7|14670.7|14671.7|14669.7|22
1648445950000|2022-03-28 05:39:10|14671.9|14669.9|14671.9|14669.9|14672.7|14670.7|14671.7|14669.7|9
1648445960000|2022-03-28 05:39:20|14671.7|14669.7|14676.9|14674.9|14677.5|14675.5|14671.7|14669.7|24
1648445970000|2022-03-28 05:39:30|14676.8|14674.8|14676.3|14674.3|14677.3|14675.3|14674.3|14672.3|27
1648445980000|2022-03-28 05:39:40|14676.7|14674.7|14675.9|14673.9|14678.9|14676.9|14675.9|14673.9|11
1648445990000|2022-03-28 05:39:50|14676|14674|14675.4|14673.4|14676|14674|14675.2|14673.2|2
1648446000000|2022-03-28 05:40:00|14675.5|14673.5|14676.7|14674.7|14677.4|14675.4|14675.4|14673.4|13
1648446010000|2022-03-28 05:40:10|14676.3|14674.3|14675.9|14673.9|14676.7|14674.7|14675.2|14673.2|10
1648446020000|2022-03-28 05:40:20|14675.8|14673.8|14675.9|14673.9|14676.2|14674.2|14675.4|14673.4|1
1648446030000|2022-03-28 05:40:30|14675.8|14673.8|14674.9|14672.9|14676|14674|14673.2|14671.2|20
1648446040000|2022-03-28 05:40:40|14674.8|14672.8|14674.5|14672.5|14676.2|14674.2|14674.5|14672.5|2
1648446050000|2022-03-28 05:40:50|14674.3|14672.3|14674.4|14672.4|14674.8|14672.8|14674.3|14672.3|1
1648446060000|2022-03-28 05:41:00|14674.5|14672.5|14673.8|14671.8|14674.5|14672.5|14673.7|14671.7|5
1648446070000|2022-03-28 05:41:10|14673.9|14671.9|14674.2|14672.2|14674.5|14672.5|14673.7|14671.7|5
1648446080000|2022-03-28 05:41:20|14673.9|14671.9|14673.5|14671.5|14674.5|14672.5|14673.5|14671.5|7
1648446090000|2022-03-28 05:41:30|14673.7|14671.7|14673.2|14671.2|14674.2|14672.2|14673.2|14671.2|13
1648446100000|2022-03-28 05:41:40|14673.5|14671.5|14673.2|14671.2|14673.9|14671.9|14673.2|14671.2|3
1648446110000|2022-03-28 05:41:50|14673.3|14671.3|14672.9|14670.9|14673.8|14671.8|14672.4|14670.4|6
1648446120000|2022-03-28 05:42:00|14673.4|14671.4|14673.9|14671.9|14673.9|14671.9|14672.9|14670.9|4
1648446130000|2022-03-28 05:42:10|14674.4|14672.4|14675.7|14673.7|14676|14674|14674.3|14672.3|22
1648446140000|2022-03-28 05:42:20|14676|14674|14675|14673|14676.8|14674.8|14674.9|14672.9|18
1648446150000|2022-03-28 05:42:30|14675.2|14673.2|14675.9|14673.9|14676.2|14674.2|14675|14673|7
1648446160000|2022-03-28 05:42:40|14675.7|14673.7|14673.7|14671.7|14675.9|14673.9|14672.9|14670.9|23
1648446170000|2022-03-28 05:42:50|14672.5|14670.5|14673.3|14671.3|14673.5|14671.5|14672.2|14670.2|19
1648446180000|2022-03-28 05:43:00|14673.4|14671.4|14672.7|14670.7|14673.4|14671.4|14672.4|14670.4|21
1648446190000|2022-03-28 05:43:10|14672.5|14670.5|14672.2|14670.2|14672.9|14670.9|14672.2|14670.2|2
1648446200000|2022-03-28 05:43:20|14672.5|14670.5|14673.4|14671.4|14673.7|14671.7|14672.5|14670.5|5
1648446210000|2022-03-28 05:43:30|14673.3|14671.3|14672.4|14670.4|14673.7|14671.7|14672.3|14670.3|9
1648446220000|2022-03-28 05:43:40|14672.3|14670.3|14673.2|14671.2|14673.2|14671.2|14672.2|14670.2|4
1648446230000|2022-03-28 05:43:50|14673.4|14671.4|14673.8|14671.8|14673.9|14671.9|14672.7|14670.7|22
1648446240000|2022-03-28 05:44:00|14674.4|14672.4|14674.7|14672.7|14675|14673|14674|14672|5
1648446250000|2022-03-28 05:44:10|14674.8|14672.8|14672.5|14670.5|14674.8|14672.8|14670.7|14668.7|79
1648446260000|2022-03-28 05:44:20|14672.7|14670.7|14670.7|14668.7|14672.7|14670.7|14670.5|14668.5|5
1648446270000|2022-03-28 05:44:30|14670.4|14668.4|14670|14668|14670.4|14668.4|14669.2|14667.2|18
1648446280000|2022-03-28 05:44:40|14670.5|14668.5|14670.7|14668.7|14671.8|14669.8|14670.4|14668.4|4
1648446290000|2022-03-28 05:44:50|14670.5|14668.5|14671.5|14669.5|14671.5|14669.5|14670.2|14668.2|2
1648446300000|2022-03-28 05:45:00|14672.2|14670.2|14671.7|14669.7|14672.8|14670.8|14671.7|14669.7|2
1648446310000|2022-03-28 05:45:10|14671.8|14669.8|14672.4|14670.4|14672.5|14670.5|14671.5|14669.5|5
1648446320000|2022-03-28 05:45:20|14672.3|14670.3|14673.3|14671.3|14673.8|14671.8|14672.3|14670.3|5
1648446330000|2022-03-28 05:45:30|14673.4|14671.4|14671|14669|14673.5|14671.5|14670.9|14668.9|14
1648446340000|2022-03-28 05:45:40|14670.9|14668.9|14671.3|14669.3|14671.8|14669.8|14670.7|14668.7|6
1648446350000|2022-03-28 05:45:50|14670.9|14668.9|14670.8|14668.8|14671.3|14669.3|14670.7|14668.7|7
1648446360000|2022-03-28 05:46:00|14670.9|14668.9|14668.7|14666.7|14670.9|14668.9|14668.4|14666.4|11
1648446370000|2022-03-28 05:46:10|14668.4|14666.4|14668.7|14666.7|14669|14667|14668.4|14666.4|9
1648446380000|2022-03-28 05:46:20|14668.8|14666.8|14667.3|14665.3|14668.9|14666.9|14667.3|14665.3|11
1648446390000|2022-03-28 05:46:30|14667.4|14665.4|14667.7|14665.7|14668.2|14666.2|14666.7|14664.7|37
1648446400000|2022-03-28 05:46:40|14667.9|14665.9|14668.8|14666.8|14669|14667|14667.4|14665.4|7
1648446410000|2022-03-28 05:46:50|14669.3|14667.3|14670.3|14668.3|14670.3|14668.3|14669|14667|13
1648446420000|2022-03-28 05:47:00|14670.7|14668.7|14671.2|14669.2|14671.5|14669.5|14670.7|14668.7|16
1648446430000|2022-03-28 05:47:10|14670.9|14668.9|14672.9|14670.9|14672.9|14670.9|14670.9|14668.9|10
1648446440000|2022-03-28 05:47:20|14673|14671|14672.4|14670.4|14673|14671|14671.9|14669.9|5
1648446450000|2022-03-28 05:47:30|14672.2|14670.2|14671.7|14669.7|14672.5|14670.5|14671.5|14669.5|2
1648446460000|2022-03-28 05:47:40|14671.8|14669.8|14671.5|14669.5|14672.3|14670.3|14671.4|14669.4|8
1648446470000|2022-03-28 05:47:50|14671.7|14669.7|14672.4|14670.4|14673.7|14671.7|14671.7|14669.7|16
1648446480000|2022-03-28 05:48:00|14672.5|14670.5|14671.9|14669.9|14672.8|14670.8|14670.2|14668.2|21
1648446490000|2022-03-28 05:48:10|14671.7|14669.7|14672.7|14670.7|14672.8|14670.8|14671.7|14669.7|8
1648446500000|2022-03-28 05:48:20|14672.8|14670.8|14674.3|14672.3|14675.3|14673.3|14672.7|14670.7|13
1648446510000|2022-03-28 05:48:30|14674|14672|14673.7|14671.7|14674.4|14672.4|14673.2|14671.2|8
1648446520000|2022-03-28 05:48:40|14673.5|14671.5|14674.9|14672.9|14676.4|14674.4|14673.4|14671.4|52
1648446530000|2022-03-28 05:48:50|14674.8|14672.8|14674.9|14672.9|14675.4|14673.4|14674.7|14672.7|8
1648446540000|2022-03-28 05:49:00|14674.8|14672.8|14673.4|14671.4|14675|14673|14672.2|14670.2|19
1648446550000|2022-03-28 05:49:10|14673.3|14671.3|14669.4|14667.4|14673.3|14671.3|14668.4|14666.4|20
1648446560000|2022-03-28 05:49:20|14669.3|14667.3|14669.3|14667.3|14669.4|14667.4|14668.3|14666.3|19
1648446570000|2022-03-28 05:49:30|14669.4|14667.4|14670.2|14668.2|14670.7|14668.7|14668.4|14666.4|17
1648446580000|2022-03-28 05:49:40|14670.3|14668.3|14670.2|14668.2|14670.4|14668.4|14670|14668|1
1648446590000|2022-03-28 05:49:50|14670|14668|14671|14669|14671|14669|14669.9|14667.9|5
1648446600000|2022-03-28 05:50:00|14671.9|14669.9|14672|14670|14672.4|14670.4|14671.8|14669.8|9
1648446610000|2022-03-28 05:50:10|14671.8|14669.8|14670|14668|14672.2|14670.2|14669.8|14667.8|10
1648446620000|2022-03-28 05:50:20|14669.9|14667.9|14670|14668|14670.3|14668.3|14669.2|14667.2|4
1648446630000|2022-03-28 05:50:30|14670.2|14668.2|14669|14667|14670.2|14668.2|14668.5|14666.5|12
1648446640000|2022-03-28 05:50:40|14668.7|14666.7|14669.2|14667.2|14669.4|14667.4|14668.5|14666.5|3
1648446650000|2022-03-28 05:50:50|14669.3|14667.3|14669.4|14667.4|14669.8|14667.8|14668.9|14666.9|6
1648446660000|2022-03-28 05:51:00|14669.5|14667.5|14668.8|14666.8|14669.9|14667.9|14668.3|14666.3|5
1648446670000|2022-03-28 05:51:10|14668.4|14666.4|14670|14668|14670|14668|14668.4|14666.4|2
1648446680000|2022-03-28 05:51:20|14669.9|14667.9|14669.4|14667.4|14670.4|14668.4|14669.2|14667.2|1
1648446690000|2022-03-28 05:51:30|14669.3|14667.3|14669.4|14667.4|14669.4|14667.4|14668.9|14666.9|5
1648446700000|2022-03-28 05:51:40|14669.3|14667.3|14669|14667|14669.4|14667.4|14669|14667|0
1648446710000|2022-03-28 05:51:50|14669.3|14667.3|14668.7|14666.7|14669.7|14667.7|14668.2|14666.2|10
1648446720000|2022-03-28 05:52:00|14668.5|14666.5|14669.4|14667.4|14669.8|14667.8|14668.3|14666.3|9
1648446730000|2022-03-28 05:52:10|14669.5|14667.5|14669.3|14667.3|14670.7|14668.7|14668.2|14666.2|32
1648446740000|2022-03-28 05:52:20|14669.2|14667.2|14670.2|14668.2|14670.2|14668.2|14669.2|14667.2|8
1648446750000|2022-03-28 05:52:30|14670|14668|14670.2|14668.2|14670.3|14668.3|14669.3|14667.3|7
1648446760000|2022-03-28 05:52:40|14670|14668|14671.4|14669.4|14671.5|14669.5|14669.9|14667.9|11
1648446770000|2022-03-28 05:52:50|14671.5|14669.5|14670.8|14668.8|14672.2|14670.2|14670.7|14668.7|6
1648446780000|2022-03-28 05:53:00|14671.3|14669.3|14671.2|14669.2|14671.5|14669.5|14670.4|14668.4|9
1648446790000|2022-03-28 05:53:10|14671|14669|14668.8|14666.8|14671.2|14669.2|14668.3|14666.3|18
1648446800000|2022-03-28 05:53:20|14668.9|14666.9|14669.3|14667.3|14669.5|14667.5|14667.4|14665.4|24
1648446810000|2022-03-28 05:53:30|14669.5|14667.5|14669.7|14667.7|14669.9|14667.9|14668.9|14666.9|12
1648446820000|2022-03-28 05:53:40|14669.5|14667.5|14669.4|14667.4|14669.9|14667.9|14669|14667|16
1648446830000|2022-03-28 05:53:50|14669.3|14667.3|14669.7|14667.7|14669.7|14667.7|14669|14667|2
1648446840000|2022-03-28 05:54:00|14669.5|14667.5|14669.7|14667.7|14669.8|14667.8|14668.9|14666.9|6
1648446850000|2022-03-28 05:54:10|14669.8|14667.8|14668.9|14666.9|14669.9|14667.9|14668.9|14666.9|3
1648446860000|2022-03-28 05:54:20|14668.8|14666.8|14670.3|14668.3|14670.4|14668.4|14668.8|14666.8|15
1648446870000|2022-03-28 05:54:30|14670.4|14668.4|14670.8|14668.8|14670.8|14668.8|14669.8|14667.8|4
1648446880000|2022-03-28 05:54:40|14670.3|14668.3|14669.4|14667.4|14670.4|14668.4|14669.4|14667.4|6
1648446890000|2022-03-28 05:54:50|14669.5|14667.5|14668.9|14666.9|14669.7|14667.7|14667.7|14665.7|26
1648446900000|2022-03-28 05:55:00|14668.4|14666.4|14669.9|14667.9|14669.9|14667.9|14668.4|14666.4|7
1648446910000|2022-03-28 05:55:10|14669.7|14667.7|14672.4|14670.4|14672.5|14670.5|14669.7|14667.7|29
1648446920000|2022-03-28 05:55:20|14672.3|14670.3|14671|14669|14672.8|14670.8|14670.8|14668.8|26
1648446930000|2022-03-28 05:55:30|14671.2|14669.2|14670.7|14668.7|14671.3|14669.3|14670.3|14668.3|4
1648446940000|2022-03-28 05:55:40|14670.5|14668.5|14670.4|14668.4|14670.5|14668.5|14670.2|14668.2|3
1648446950000|2022-03-28 05:55:50|14670.5|14668.5|14670.4|14668.4|14670.5|14668.5|14670.2|14668.2|1
1648446960000|2022-03-28 05:56:00|14670.3|14668.3|14670.5|14668.5|14670.5|14668.5|14669.8|14667.8|7
1648446970000|2022-03-28 05:56:10|14670.4|14668.4|14670.4|14668.4|14670.5|14668.5|14670.2|14668.2|4
1648446980000|2022-03-28 05:56:20|14670.5|14668.5|14671.4|14669.4|14671.5|14669.5|14670.4|14668.4|10
1648446990000|2022-03-28 05:56:30|14671.5|14669.5|14670.9|14668.9|14671.5|14669.5|14670.4|14668.4|5
1648447000000|2022-03-28 05:56:40|14671|14669|14672.8|14670.8|14672.8|14670.8|14670.9|14668.9|18
1648447010000|2022-03-28 05:56:50|14672.7|14670.7|14673.5|14671.5|14673.5|14671.5|14672.7|14670.7|5
1648447020000|2022-03-28 05:57:00|14673.4|14671.4|14672.7|14670.7|14673.7|14671.7|14672.5|14670.5|10
1648447030000|2022-03-28 05:57:10|14672.8|14670.8|14673.4|14671.4|14673.7|14671.7|14672.8|14670.8|1
1648447040000|2022-03-28 05:57:20|14673.5|14671.5|14674.7|14672.7|14675.3|14673.3|14673.3|14671.3|10
1648447050000|2022-03-28 05:57:30|14674.8|14672.8|14674.5|14672.5|14674.9|14672.9|14674.4|14672.4|5
1648447060000|2022-03-28 05:57:40|14674.7|14672.7|14673.7|14671.7|14674.7|14672.7|14673.5|14671.5|4
1648447070000|2022-03-28 05:57:50|14673.5|14671.5|14673.4|14671.4|14673.5|14671.5|14673.2|14671.2|0
1648447080000|2022-03-28 05:58:00|14673.5|14671.5|14673.8|14671.8|14673.8|14671.8|14673.3|14671.3|1
1648447090000|2022-03-28 05:58:10|14673.9|14671.9|14674.7|14672.7|14675.4|14673.4|14673.9|14671.9|15
1648447100000|2022-03-28 05:58:20|14674.9|14672.9|14674.7|14672.7|14675.3|14673.3|14674.2|14672.2|10
1648447110000|2022-03-28 05:58:30|14674.8|14672.8|14673.4|14671.4|14675.2|14673.2|14673.3|14671.3|13
1648447120000|2022-03-28 05:58:40|14673.5|14671.5|14673.8|14671.8|14673.9|14671.9|14673.4|14671.4|0
1648447130000|2022-03-28 05:58:50|14673.7|14671.7|14673.7|14671.7|14673.9|14671.9|14673.2|14671.2|5
1648447140000|2022-03-28 05:59:00|14673.3|14671.3|14675.4|14673.4|14675.5|14673.5|14673.3|14671.3|3
1648447150000|2022-03-28 05:59:10|14675.5|14673.5|14676.2|14674.2|14676.5|14674.5|14675.4|14673.4|10
1648447160000|2022-03-28 05:59:20|14676|14674|14675.8|14673.8|14676.3|14674.3|14675.5|14673.5|9
1648447170000|2022-03-28 05:59:30|14675.9|14673.9|14675.5|14673.5|14676.4|14674.4|14675.5|14673.5|6
1648447180000|2022-03-28 05:59:40|14675.7|14673.7|14674.8|14672.8|14675.7|14673.7|14674|14672|14
1648447190000|2022-03-28 05:59:50|14674.7|14672.7|14675.5|14673.5|14675.8|14673.8|14674.2|14672.2|7
1648447200000|2022-03-28 06:00:00|14675.8|14673.8|14675.7|14673.7|14676.5|14674.5|14674.4|14672.4|26
1648447210000|2022-03-28 06:00:10|14675.8|14673.8|14679.9|14677.9|14680|14678|14675.7|14673.7|48
1648447220000|2022-03-28 06:00:20|14680|14678|14675.9|14673.9|14681|14679|14675.7|14673.7|39
1648447230000|2022-03-28 06:00:30|14676|14674|14675.2|14673.2|14676.9|14674.9|14675.2|14673.2|23
1648447240000|2022-03-28 06:00:40|14675.3|14673.3|14674.4|14672.4|14676.5|14674.5|14674.2|14672.2|25
1648447250000|2022-03-28 06:00:50|14674.5|14672.5|14675.4|14673.4|14675.9|14673.9|14673.9|14671.9|9
1648447260000|2022-03-28 06:01:00|14675.5|14673.5|14672.9|14670.9|14676.5|14674.5|14671.9|14669.9|113
1648447270000|2022-03-28 06:01:10|14672.8|14670.8|14673.8|14671.8|14673.8|14671.8|14671.7|14669.7|8
1648447280000|2022-03-28 06:01:20|14673.9|14671.9|14673.4|14671.4|14674.4|14672.4|14672.3|14670.3|25
1648447290000|2022-03-28 06:01:30|14673.3|14671.3|14671.9|14669.9|14673.4|14671.4|14671.5|14669.5|19
1648447300000|2022-03-28 06:01:40|14672|14670|14673.8|14671.8|14673.9|14671.9|14671.7|14669.7|8
1648447310000|2022-03-28 06:01:50|14673.7|14671.7|14672.5|14670.5|14674.3|14672.3|14672.5|14670.5|8
1648447320000|2022-03-28 06:02:00|14672.2|14670.2|14675.7|14673.7|14675.8|14673.8|14672.2|14670.2|44
1648447330000|2022-03-28 06:02:10|14675.5|14673.5|14676.7|14674.7|14676.8|14674.8|14674.9|14672.9|24
1648447340000|2022-03-28 06:02:20|14673.4|14671.4|14672.4|14670.4|14673.8|14671.8|14672.4|14670.4|53
1648447350000|2022-03-28 06:02:30|14672.5|14670.5|14673.4|14671.4|14673.4|14671.4|14672.5|14670.5|3
1648447360000|2022-03-28 06:02:40|14674|14672|14673.8|14671.8|14674|14672|14672.9|14670.9|5
1648447370000|2022-03-28 06:02:50|14673.9|14671.9|14674.8|14672.8|14675.2|14673.2|14673.9|14671.9|4
1648447380000|2022-03-28 06:03:00|14675.2|14673.2|14678.4|14676.4|14678.4|14676.4|14675|14673|17
1648447390000|2022-03-28 06:03:10|14678.5|14676.5|14679.2|14677.2|14679.8|14677.8|14678.5|14676.5|10
1648447400000|2022-03-28 06:03:20|14679|14677|14680|14678|14680.5|14678.5|14678.8|14676.8|15
1648447410000|2022-03-28 06:03:30|14679.9|14677.9|14679.8|14677.8|14679.9|14677.9|14679.2|14677.2|5
1648447420000|2022-03-28 06:03:40|14679.9|14677.9|14679.3|14677.3|14680.2|14678.2|14679|14677|7
1648447430000|2022-03-28 06:03:50|14679.4|14677.4|14679.9|14677.9|14680.7|14678.7|14679.4|14677.4|19
1648447440000|2022-03-28 06:04:00|14680.2|14678.2|14680.7|14678.7|14680.9|14678.9|14680.2|14678.2|11
1648447450000|2022-03-28 06:04:10|14680.4|14678.4|14679.5|14677.5|14680.7|14678.7|14679.3|14677.3|15
1648447460000|2022-03-28 06:04:20|14679.4|14677.4|14678.7|14676.7|14679.5|14677.5|14678.3|14676.3|6
1648447470000|2022-03-28 06:04:30|14678.5|14676.5|14677.3|14675.3|14678.7|14676.7|14677.2|14675.2|3
1648447480000|2022-03-28 06:04:40|14677.2|14675.2|14676.7|14674.7|14677.2|14675.2|14676.7|14674.7|2
1648447490000|2022-03-28 06:04:50|14677|14675|14675.4|14673.4|14677|14675|14674.9|14672.9|6
1648447500000|2022-03-28 06:05:00|14675.5|14673.5|14673.4|14671.4|14675.9|14673.9|14673.3|14671.3|28
1648447510000|2022-03-28 06:05:10|14673.3|14671.3|14672.5|14670.5|14673.9|14671.9|14672.3|14670.3|10
1648447520000|2022-03-28 06:05:20|14671.7|14669.7|14671.3|14669.3|14671.9|14669.9|14670.3|14668.3|49
1648447530000|2022-03-28 06:05:30|14671.4|14669.4|14670.8|14668.8|14672|14670|14670.3|14668.3|19
1648447540000|2022-03-28 06:05:40|14670.7|14668.7|14671.2|14669.2|14671.7|14669.7|14670.7|14668.7|4
1648447550000|2022-03-28 06:05:50|14671.3|14669.3|14671.7|14669.7|14671.7|14669.7|14670.4|14668.4|21
1648447560000|2022-03-28 06:06:00|14671.5|14669.5|14670.7|14668.7|14671.5|14669.5|14669.9|14667.9|45
1648447570000|2022-03-28 06:06:10|14670.8|14668.8|14671.2|14669.2|14672.2|14670.2|14670.8|14668.8|13
1648447580000|2022-03-28 06:06:20|14671.4|14669.4|14670.4|14668.4|14671.5|14669.5|14669.8|14667.8|13
1648447590000|2022-03-28 06:06:30|14670.3|14668.3|14669.5|14667.5|14670.3|14668.3|14669.5|14667.5|1
1648447600000|2022-03-28 06:06:40|14669.7|14667.7|14669.2|14667.2|14669.8|14667.8|14668.8|14666.8|14
1648447610000|2022-03-28 06:06:50|14669|14667|14668.4|14666.4|14669.2|14667.2|14668.3|14666.3|12
1648447620000|2022-03-28 06:07:00|14668.5|14666.5|14666.7|14664.7|14668.7|14666.7|14666.3|14664.3|45
1648447630000|2022-03-28 06:07:10|14667|14665|14664|14662|14667|14665|14663.5|14661.5|71
1648447640000|2022-03-28 06:07:20|14663.9|14661.9|14664.7|14662.7|14665.5|14663.5|14663.9|14661.9|28
1648447650000|2022-03-28 06:07:30|14664.5|14662.5|14661.8|14659.8|14664.5|14662.5|14661.2|14659.2|122
1648447660000|2022-03-28 06:07:40|14661.9|14659.9|14664|14662|14664.8|14662.8|14661.7|14659.7|36
1648447670000|2022-03-28 06:07:50|14663.9|14661.9|14663.4|14661.4|14664.3|14662.3|14663|14661|22
1648447680000|2022-03-28 06:08:00|14663|14661|14663.3|14661.3|14663.7|14661.7|14662.3|14660.3|28
1648447690000|2022-03-28 06:08:10|14663.4|14661.4|14666.3|14664.3|14666.3|14664.3|14663.3|14661.3|25
1648447700000|2022-03-28 06:08:20|14666.7|14664.7|14666.9|14664.9|14667.8|14665.8|14666.2|14664.2|35
1648447710000|2022-03-28 06:08:30|14666.8|14664.8|14667.3|14665.3|14667.8|14665.8|14666.8|14664.8|15
1648447720000|2022-03-28 06:08:40|14667.5|14665.5|14666.9|14664.9|14668.2|14666.2|14666.9|14664.9|19
1648447730000|2022-03-28 06:08:50|14667|14665|14666.2|14664.2|14667|14665|14665.3|14663.3|21
1648447740000|2022-03-28 06:09:00|14666|14664|14666.2|14664.2|14666.5|14664.5|14664.4|14662.4|30
1648447750000|2022-03-28 06:09:10|14666.3|14664.3|14666.7|14664.7|14666.8|14664.8|14666|14664|4
1648447760000|2022-03-28 06:09:20|14666.5|14664.5|14666.2|14664.2|14666.5|14664.5|14665.4|14663.4|13
1648447770000|2022-03-28 06:09:30|14666.3|14664.3|14663.9|14661.9|14666.7|14664.7|14663.9|14661.9|12
1648447780000|2022-03-28 06:09:40|14663.8|14661.8|14665|14663|14665|14663|14662.8|14660.8|13
1648447790000|2022-03-28 06:09:50|14665.2|14663.2|14666.2|14664.2|14666.7|14664.7|14665|14663|8
1648447800000|2022-03-28 06:10:00|14665.8|14663.8|14664.2|14662.2|14665.8|14663.8|14663.7|14661.7|14
1648447810000|2022-03-28 06:10:10|14664|14662|14665.2|14663.2|14665.2|14663.2|14663.7|14661.7|7
1648447820000|2022-03-28 06:10:20|14665|14663|14664.8|14662.8|14665.2|14663.2|14664.7|14662.7|2
1648447830000|2022-03-28 06:10:30|14664.9|14662.9|14663.7|14661.7|14664.9|14662.9|14663.3|14661.3|12
1648447840000|2022-03-28 06:10:40|14663.9|14661.9|14662.4|14660.4|14664.3|14662.3|14662.3|14660.3|11
1648447850000|2022-03-28 06:10:50|14662.3|14660.3|14661.4|14659.4|14662.3|14660.3|14661.2|14659.2|9
1648447860000|2022-03-28 06:11:00|14661.3|14659.3|14663.3|14661.3|14663.3|14661.3|14660.8|14658.8|22
1648447870000|2022-03-28 06:11:10|14663.2|14661.2|14664.4|14662.4|14664.5|14662.5|14662.9|14660.9|11
1648447880000|2022-03-28 06:11:20|14664.8|14662.8|14665.9|14663.9|14666|14664|14664.4|14662.4|30
1648447890000|2022-03-28 06:11:30|14666|14664|14663.4|14661.4|14666|14664|14662.9|14660.9|14
1648447900000|2022-03-28 06:11:40|14663.3|14661.3|14663.7|14661.7|14664.2|14662.2|14662.4|14660.4|24
1648447910000|2022-03-28 06:11:50|14663.9|14661.9|14664.7|14662.7|14665.2|14663.2|14663.2|14661.2|28
1648447920000|2022-03-28 06:12:00|14664.4|14662.4|14664.4|14662.4|14664.7|14662.7|14663.7|14661.7|8
1648447930000|2022-03-28 06:12:10|14664.5|14662.5|14662.7|14660.7|14664.9|14662.9|14662.7|14660.7|12
1648447940000|2022-03-28 06:12:20|14662.5|14660.5|14662.5|14660.5|14662.9|14660.9|14661.5|14659.5|13
1648447950000|2022-03-28 06:12:30|14662.4|14660.4|14662.4|14660.4|14662.4|14660.4|14661.5|14659.5|5
1648447960000|2022-03-28 06:12:40|14662.3|14660.3|14661.9|14659.9|14662.7|14660.7|14661.4|14659.4|29
1648447970000|2022-03-28 06:12:50|14661.8|14659.8|14662.3|14660.3|14662.4|14660.4|14661.7|14659.7|8
1648447980000|2022-03-28 06:13:00|14662.4|14660.4|14666|14664|14666|14664|14661.8|14659.8|21
1648447990000|2022-03-28 06:13:10|14666.4|14664.4|14667.2|14665.2|14667.9|14665.9|14666.4|14664.4|22
1648448000000|2022-03-28 06:13:20|14666.9|14664.9|14669.2|14667.2|14669.2|14667.2|14666.7|14664.7|16
1648448010000|2022-03-28 06:13:30|14669.4|14667.4|14669|14667|14669.8|14667.8|14668.8|14666.8|22
1648448020000|2022-03-28 06:13:40|14669.2|14667.2|14669.3|14667.3|14669.3|14667.3|14667.9|14665.9|18
1648448030000|2022-03-28 06:13:50|14669.2|14667.2|14670.2|14668.2|14673.9|14671.9|14669|14667|33
1648448040000|2022-03-28 06:14:00|14670.3|14668.3|14676.5|14674.5|14676.5|14674.5|14670.2|14668.2|55
1648448050000|2022-03-28 06:14:10|14676.4|14674.4|14678.9|14676.9|14681.5|14679.5|14676.4|14674.4|62
1648448060000|2022-03-28 06:14:20|14679.2|14677.2|14680|14678|14680|14678|14678.8|14676.8|27
1648448070000|2022-03-28 06:14:30|14680.2|14678.2|14682.2|14680.2|14682.7|14680.7|14680|14678|30
1648448080000|2022-03-28 06:14:40|14682.3|14680.3|14682.2|14680.2|14682.9|14680.9|14681.5|14679.5|13
1648448090000|2022-03-28 06:14:50|14682|14680|14684.9|14682.9|14685.8|14683.8|14681.7|14679.7|52
1648448100000|2022-03-28 06:15:00|14685.2|14683.2|14680.5|14678.5|14685.7|14683.7|14680.5|14678.5|31
1648448110000|2022-03-28 06:15:10|14680.7|14678.7|14682.7|14680.7|14683.5|14681.5|14679.7|14677.7|19
1648448120000|2022-03-28 06:15:20|14682.8|14680.8|14687.2|14685.2|14689.3|14687.3|14682|14680|92
1648448130000|2022-03-28 06:15:30|14687.3|14685.3|14686.5|14684.5|14688.2|14686.2|14686.5|14684.5|12
1648448140000|2022-03-28 06:15:40|14686.7|14684.7|14687.3|14685.3|14687.4|14685.4|14685.2|14683.2|10
1648448150000|2022-03-28 06:15:50|14687.4|14685.4|14688.9|14686.9|14689.5|14687.5|14687.4|14685.4|20
1648448160000|2022-03-28 06:16:00|14689.2|14687.2|14684.4|14682.4|14689.2|14687.2|14684.4|14682.4|27
1648448170000|2022-03-28 06:16:10|14684.3|14682.3|14680.8|14678.8|14685.4|14683.4|14680.8|14678.8|17
1648448180000|2022-03-28 06:16:20|14680.9|14678.9|14684.4|14682.4|14684.4|14682.4|14680.7|14678.7|14
1648448190000|2022-03-28 06:16:30|14685.8|14683.8|14685.5|14683.5|14685.8|14683.8|14684|14682|19
1648448200000|2022-03-28 06:16:40|14685.4|14683.4|14684.8|14682.8|14685.9|14683.9|14684.7|14682.7|14
1648448210000|2022-03-28 06:16:50|14684.9|14682.9|14683.2|14681.2|14685.7|14683.7|14683.2|14681.2|4
1648448220000|2022-03-28 06:17:00|14683|14681|14684|14682|14684|14682|14681.5|14679.5|22
1648448230000|2022-03-28 06:17:10|14684.5|14682.5|14687.5|14685.5|14687.5|14685.5|14684.4|14682.4|27
1648448240000|2022-03-28 06:17:20|14688.2|14686.2|14688.7|14686.7|14688.7|14686.7|14686.8|14684.8|9
1648448250000|2022-03-28 06:17:30|14688.5|14686.5|14686.5|14684.5|14688.7|14686.7|14686.5|14684.5|11
1648448260000|2022-03-28 06:17:40|14686.2|14684.2|14687.8|14685.8|14688.2|14686.2|14685.4|14683.4|33
1648448270000|2022-03-28 06:17:50|14687.7|14685.7|14688.4|14686.4|14688.4|14686.4|14687.2|14685.2|7
1648448280000|2022-03-28 06:18:00|14688.3|14686.3|14688.2|14686.2|14689.2|14687.2|14686.9|14684.9|19
1648448290000|2022-03-28 06:18:10|14688.3|14686.3|14689.2|14687.2|14689.5|14687.5|14688.3|14686.3|7
1648448300000|2022-03-28 06:18:20|14689|14687|14687.4|14685.4|14689|14687|14687|14685|7
1648448310000|2022-03-28 06:18:30|14687.7|14685.7|14687.7|14685.7|14688.2|14686.2|14686.2|14684.2|9
1648448320000|2022-03-28 06:18:40|14687.3|14685.3|14685.2|14683.2|14687.3|14685.3|14685.2|14683.2|5
1648448330000|2022-03-28 06:18:50|14685|14683|14687.2|14685.2|14687.3|14685.3|14685|14683|17
1648448340000|2022-03-28 06:19:00|14687|14685|14685.9|14683.9|14687.5|14685.5|14685.4|14683.4|4
1648448350000|2022-03-28 06:19:10|14686|14684|14686.2|14684.2|14686.9|14684.9|14685.7|14683.7|7
1648448360000|2022-03-28 06:19:20|14685.9|14683.9|14688.2|14686.2|14688.2|14686.2|14685.9|14683.9|17
1648448370000|2022-03-28 06:19:30|14687.9|14685.9|14685.8|14683.8|14688.2|14686.2|14685.4|14683.4|15
1648448380000|2022-03-28 06:19:40|14685.9|14683.9|14686.9|14684.9|14687.3|14685.3|14685.5|14683.5|11
1648448390000|2022-03-28 06:19:50|14686.4|14684.4|14686.9|14684.9|14687.5|14685.5|14686.4|14684.4|5
1648448400000|2022-03-28 06:20:00|14687.2|14685.2|14686.8|14684.8|14687.2|14685.2|14685.2|14683.2|20
1648448410000|2022-03-28 06:20:10|14686.7|14684.7|14686.5|14684.5|14687.2|14685.2|14686|14684|5
1648448420000|2022-03-28 06:20:20|14686.4|14684.4|14685.7|14683.7|14686.8|14684.8|14685.3|14683.3|5
1648448430000|2022-03-28 06:20:30|14685.5|14683.5|14686.4|14684.4|14686.8|14684.8|14685.5|14683.5|5
1648448440000|2022-03-28 06:20:40|14686|14684|14685.4|14683.4|14686.2|14684.2|14685.3|14683.3|4
1648448450000|2022-03-28 06:20:50|14685|14683|14686.5|14684.5|14686.7|14684.7|14685|14683|2
1648448460000|2022-03-28 06:21:00|14686.7|14684.7|14687.2|14685.2|14687.7|14685.7|14686.7|14684.7|11
1648448470000|2022-03-28 06:21:10|14687.3|14685.3|14688.2|14686.2|14688.3|14686.3|14687|14685|6
1648448480000|2022-03-28 06:21:20|14687.8|14685.8|14685.8|14683.8|14687.8|14685.8|14684.9|14682.9|22
1648448490000|2022-03-28 06:21:30|14685.7|14683.7|14685.9|14683.9|14686.2|14684.2|14685|14683|7
1648448500000|2022-03-28 06:21:40|14686|14684|14685.7|14683.7|14687.7|14685.7|14685.4|14683.4|21
1648448510000|2022-03-28 06:21:50|14685.8|14683.8|14689|14687|14689|14687|14685.8|14683.8|57
1648448520000|2022-03-28 06:22:00|14688.5|14686.5|14688.7|14686.7|14689.4|14687.4|14687.5|14685.5|30
1648448530000|2022-03-28 06:22:10|14688.5|14686.5|14687.8|14685.8|14689.4|14687.4|14687.8|14685.8|60
1648448540000|2022-03-28 06:22:20|14687.3|14685.3|14686.7|14684.7|14687.7|14685.7|14686.3|14684.3|14
1648448550000|2022-03-28 06:22:30|14687.3|14685.3|14686.3|14684.3|14687.3|14685.3|14685.8|14683.8|6
1648448560000|2022-03-28 06:22:40|14686.4|14684.4|14685.7|14683.7|14688.2|14686.2|14685.4|14683.4|18
1648448570000|2022-03-28 06:22:50|14685.8|14683.8|14686.2|14684.2|14688.4|14686.4|14685.3|14683.3|41
1648448580000|2022-03-28 06:23:00|14686.3|14684.3|14686.8|14684.8|14687.5|14685.5|14686.3|14684.3|30
1648448590000|2022-03-28 06:23:10|14686.7|14684.7|14687.8|14685.8|14688|14686|14686.5|14684.5|8
1648448600000|2022-03-28 06:23:20|14687.9|14685.9|14688.9|14686.9|14689|14687|14687.8|14685.8|8
1648448610000|2022-03-28 06:23:30|14688.8|14686.8|14686.8|14684.8|14689|14687|14686.8|14684.8|22
1648448620000|2022-03-28 06:23:40|14686.9|14684.9|14686.8|14684.8|14686.9|14684.9|14686.3|14684.3|4
1648448630000|2022-03-28 06:23:50|14686.2|14684.2|14691.2|14689.2|14691.5|14689.5|14685.9|14683.9|52
1648448640000|2022-03-28 06:24:00|14691.3|14689.3|14691.7|14689.7|14691.7|14689.7|14690.3|14688.3|17
1648448650000|2022-03-28 06:24:10|14692.2|14690.2|14689.7|14687.7|14692.9|14690.9|14689|14687|38
1648448660000|2022-03-28 06:24:20|14689.9|14687.9|14692.4|14690.4|14692.4|14690.4|14689.8|14687.8|11
1648448670000|2022-03-28 06:24:30|14692.3|14690.3|14693.4|14691.4|14693.5|14691.5|14691.8|14689.8|14
1648448680000|2022-03-28 06:24:40|14693.5|14691.5|14693.3|14691.3|14693.7|14691.7|14692.5|14690.5|16
1648448690000|2022-03-28 06:24:50|14693.2|14691.2|14693.2|14691.2|14693.5|14691.5|14692.3|14690.3|13
1648448700000|2022-03-28 06:25:00|14693.3|14691.3|14690.3|14688.3|14693.3|14691.3|14690.3|14688.3|35
1648448710000|2022-03-28 06:25:10|14689.9|14687.9|14690.2|14688.2|14690.3|14688.3|14687.9|14685.9|23
1648448720000|2022-03-28 06:25:20|14690.3|14688.3|14688.9|14686.9|14690.4|14688.4|14688.9|14686.9|8
1648448730000|2022-03-28 06:25:30|14689.2|14687.2|14688.8|14686.8|14689.3|14687.3|14688.8|14686.8|2
1648448740000|2022-03-28 06:25:40|14688.9|14686.9|14687.5|14685.5|14688.9|14686.9|14687.4|14685.4|11
1648448750000|2022-03-28 06:25:50|14687.7|14685.7|14687.7|14685.7|14688.7|14686.7|14687.3|14685.3|12
1648448760000|2022-03-28 06:26:00|14687.5|14685.5|14683.8|14681.8|14688.2|14686.2|14683.8|14681.8|26
1648448770000|2022-03-28 06:26:10|14684.2|14682.2|14683.7|14681.7|14684.7|14682.7|14683|14681|80
1648448780000|2022-03-28 06:26:20|14683.8|14681.8|14682.4|14680.4|14683.8|14681.8|14682.3|14680.3|10
1648448790000|2022-03-28 06:26:30|14682.3|14680.3|14680.9|14678.9|14682.7|14680.7|14680.8|14678.8|28
1648448800000|2022-03-28 06:26:40|14680.7|14678.7|14680.5|14678.5|14681.5|14679.5|14680.4|14678.4|12
1648448810000|2022-03-28 06:26:50|14680.7|14678.7|14678.9|14676.9|14680.8|14678.8|14678.5|14676.5|33
1648448820000|2022-03-28 06:27:00|14679|14677|14683.4|14681.4|14683.8|14681.8|14678.3|14676.3|20
1648448830000|2022-03-28 06:27:10|14683.5|14681.5|14682.7|14680.7|14684.5|14682.5|14682.7|14680.7|10
1648448840000|2022-03-28 06:27:20|14682.8|14680.8|14684.4|14682.4|14684.7|14682.7|14682.7|14680.7|6
1648448850000|2022-03-28 06:27:30|14684.9|14682.9|14682|14680|14684.9|14682.9|14681.5|14679.5|17
1648448860000|2022-03-28 06:27:40|14682.2|14680.2|14684.9|14682.9|14684.9|14682.9|14681.5|14679.5|8
1648448870000|2022-03-28 06:27:50|14685|14683|14687.3|14685.3|14687.3|14685.3|14685|14683|7
1648448880000|2022-03-28 06:28:00|14687.4|14685.4|14687.2|14685.2|14687.9|14685.9|14686.4|14684.4|11
1648448890000|2022-03-28 06:28:10|14687|14685|14684.5|14682.5|14687.8|14685.8|14684.5|14682.5|15
1648448900000|2022-03-28 06:28:20|14684.3|14682.3|14685.9|14683.9|14686|14684|14684|14682|18
1648448910000|2022-03-28 06:28:30|14685.8|14683.8|14682.7|14680.7|14685.9|14683.9|14682.7|14680.7|10
1648448920000|2022-03-28 06:28:40|14682.8|14680.8|14684.3|14682.3|14684.3|14682.3|14682.3|14680.3|8
1648448930000|2022-03-28 06:28:50|14684.2|14682.2|14684.9|14682.9|14686|14684|14684.2|14682.2|7
1648448940000|2022-03-28 06:29:00|14685.2|14683.2|14686.4|14684.4|14687.4|14685.4|14685.2|14683.2|12
1648448950000|2022-03-28 06:29:10|14686.5|14684.5|14688.7|14686.7|14689|14687|14686.4|14684.4|23
1648448960000|2022-03-28 06:29:20|14688.5|14686.5|14687.4|14685.4|14688.7|14686.7|14687.3|14685.3|3
1648448970000|2022-03-28 06:29:30|14687.5|14685.5|14686.9|14684.9|14687.7|14685.7|14686.2|14684.2|6
1648448980000|2022-03-28 06:29:40|14686.7|14684.7|14685.3|14683.3|14687.4|14685.4|14685.3|14683.3|6
1648448990000|2022-03-28 06:29:50|14685.4|14683.4|14684.4|14682.4|14685.4|14683.4|14683.5|14681.5|28
1648449000000|2022-03-28 06:30:00|14684.3|14682.3|14684.9|14682.9|14684.9|14682.9|14683.4|14681.4|11
1648449010000|2022-03-28 06:30:10|14684.8|14682.8|14685.3|14683.3|14686.4|14684.4|14684.7|14682.7|19
1648449020000|2022-03-28 06:30:20|14685.4|14683.4|14684.2|14682.2|14686.9|14684.9|14684.2|14682.2|29
1648449030000|2022-03-28 06:30:30|14684.3|14682.3|14683.7|14681.7|14684.3|14682.3|14683.3|14681.3|1
1648449040000|2022-03-28 06:30:40|14683.9|14681.9|14684.7|14682.7|14684.9|14682.9|14683.9|14681.9|4
1648449050000|2022-03-28 06:30:50|14684.5|14682.5|14685.7|14683.7|14686|14684|14684.3|14682.3|7
1648449060000|2022-03-28 06:31:00|14685.8|14683.8|14688.7|14686.7|14689.4|14687.4|14685.7|14683.7|13
1648449070000|2022-03-28 06:31:10|14688.5|14686.5|14693.7|14691.7|14693.7|14691.7|14688.4|14686.4|30
1648449080000|2022-03-28 06:31:20|14693.5|14691.5|14692.8|14690.8|14695.8|14693.8|14692.8|14690.8|32
1648449090000|2022-03-28 06:31:30|14692.4|14690.4|14692.2|14690.2|14693.2|14691.2|14691.3|14689.3|13
1648449100000|2022-03-28 06:31:40|14692|14690|14691.2|14689.2|14692.2|14690.2|14691|14689|7
1648449110000|2022-03-28 06:31:50|14690.9|14688.9|14686.5|14684.5|14691|14689|14686.5|14684.5|29
1648449120000|2022-03-28 06:32:00|14686.9|14684.9|14687.9|14685.9|14689.2|14687.2|14686.9|14684.9|4
1648449130000|2022-03-28 06:32:10|14687.8|14685.8|14685.4|14683.4|14688.2|14686.2|14684.8|14682.8|24
1648449140000|2022-03-28 06:32:20|14684.9|14682.9|14684.9|14682.9|14684.9|14682.9|14683.5|14681.5|15
1648449150000|2022-03-28 06:32:30|14684.8|14682.8|14686.2|14684.2|14686.2|14684.2|14684.8|14682.8|11
1648449160000|2022-03-28 06:32:40|14686.5|14684.5|14685.9|14683.9|14686.8|14684.8|14685.4|14683.4|6
1648449170000|2022-03-28 06:32:50|14686.2|14684.2|14686.4|14684.4|14686.4|14684.4|14685.5|14683.5|3
1648449180000|2022-03-28 06:33:00|14686.5|14684.5|14691|14689|14691.4|14689.4|14686.5|14684.5|34
1648449190000|2022-03-28 06:33:10|14691.2|14689.2|14691.8|14689.8|14692.4|14690.4|14691.2|14689.2|13
1648449200000|2022-03-28 06:33:20|14691.9|14689.9|14691.7|14689.7|14692.2|14690.2|14691|14689|7
1648449210000|2022-03-28 06:33:30|14691.2|14689.2|14689.4|14687.4|14692.2|14690.2|14688.7|14686.7|16
1648449220000|2022-03-28 06:33:40|14689.3|14687.3|14689.4|14687.4|14689.4|14687.4|14688.9|14686.9|1
1648449230000|2022-03-28 06:33:50|14689.5|14687.5|14690.2|14688.2|14690.4|14688.4|14689.4|14687.4|3
1648449240000|2022-03-28 06:34:00|14690.3|14688.3|14689.4|14687.4|14690.3|14688.3|14687.8|14685.8|14
1648449250000|2022-03-28 06:34:10|14689.3|14687.3|14690.4|14688.4|14690.4|14688.4|14689|14687|0
1648449260000|2022-03-28 06:34:20|14690.5|14688.5|14689.7|14687.7|14690.5|14688.5|14689|14687|4
1648449270000|2022-03-28 06:34:30|14689.5|14687.5|14687.8|14685.8|14689.7|14687.7|14687.7|14685.7|12
1648449280000|2022-03-28 06:34:40|14687.9|14685.9|14688.2|14686.2|14688.5|14686.5|14687.8|14685.8|2
1648449290000|2022-03-28 06:34:50|14688.3|14686.3|14687.7|14685.7|14689.2|14687.2|14686.7|14684.7|21
1648449300000|2022-03-28 06:35:00|14688.7|14686.7|14688.2|14686.2|14689|14687|14687.9|14685.9|18
1648449310000|2022-03-28 06:35:10|14688|14686|14690.3|14688.3|14690.4|14688.4|14688|14686|11
1648449320000|2022-03-28 06:35:20|14690.4|14688.4|14688.2|14686.2|14690.9|14688.9|14687.8|14685.8|15
1648449330000|2022-03-28 06:35:30|14688|14686|14684.7|14682.7|14688.3|14686.3|14684.2|14682.2|10
1648449340000|2022-03-28 06:35:40|14684.8|14682.8|14685.5|14683.5|14686|14684|14684.3|14682.3|17
1648449350000|2022-03-28 06:35:50|14685.3|14683.3|14688|14686|14688|14686|14685.3|14683.3|3
1648449360000|2022-03-28 06:36:00|14687.9|14685.9|14686.2|14684.2|14688.3|14686.3|14685|14683|7
1648449370000|2022-03-28 06:36:10|14686.3|14684.3|14688|14686|14688.2|14686.2|14686.2|14684.2|4
1648449380000|2022-03-28 06:36:20|14688.2|14686.2|14684.8|14682.8|14688.9|14686.9|14684.7|14682.7|62
1648449390000|2022-03-28 06:36:30|14684.7|14682.7|14685.4|14683.4|14685.4|14683.4|14683.8|14681.8|1
1648449400000|2022-03-28 06:36:40|14685.2|14683.2|14685.2|14683.2|14686.2|14684.2|14684.7|14682.7|6
1648449410000|2022-03-28 06:36:50|14685.4|14683.4|14687.4|14685.4|14688.3|14686.3|14684.9|14682.9|31
1648449420000|2022-03-28 06:37:00|14687.3|14685.3|14686.4|14684.4|14688.2|14686.2|14686.2|14684.2|19
1648449430000|2022-03-28 06:37:10|14686.7|14684.7|14685.7|14683.7|14687.7|14685.7|14684.7|14682.7|22
1648449440000|2022-03-28 06:37:20|14685.9|14683.9|14683.9|14681.9|14685.9|14683.9|14683.2|14681.2|14
1648449450000|2022-03-28 06:37:30|14683.8|14681.8|14683.3|14681.3|14683.8|14681.8|14682.2|14680.2|35
1648449460000|2022-03-28 06:37:40|14683.2|14681.2|14682.9|14680.9|14683.7|14681.7|14680.9|14678.9|24
1648449470000|2022-03-28 06:37:50|14682.8|14680.8|14684.4|14682.4|14685.5|14683.5|14681.5|14679.5|12
1648449480000|2022-03-28 06:38:00|14684.3|14682.3|14685.4|14683.4|14686.8|14684.8|14684.2|14682.2|8
1648449490000|2022-03-28 06:38:10|14685.5|14683.5|14686.7|14684.7|14687.2|14685.2|14685.5|14683.5|3
1648449500000|2022-03-28 06:38:20|14687.2|14685.2|14685.3|14683.3|14687.2|14685.2|14685.2|14683.2|7
1648449510000|2022-03-28 06:38:30|14685.4|14683.4|14685.2|14683.2|14685.7|14683.7|14684.4|14682.4|16
1648449520000|2022-03-28 06:38:40|14685.4|14683.4|14686.2|14684.2|14686.3|14684.3|14685.4|14683.4|0
1648449530000|2022-03-28 06:38:50|14686|14684|14686.5|14684.5|14686.5|14684.5|14685.7|14683.7|1
1648449540000|2022-03-28 06:39:00|14686.3|14684.3|14690.4|14688.4|14691|14689|14686.3|14684.3|22
1648449550000|2022-03-28 06:39:10|14690.3|14688.3|14690.3|14688.3|14691.4|14689.4|14689|14687|18
1648449560000|2022-03-28 06:39:20|14690.2|14688.2|14694|14692|14694.4|14692.4|14689.9|14687.9|17
1648449570000|2022-03-28 06:39:30|14693.9|14691.9|14695.2|14693.2|14695.2|14693.2|14693.4|14691.4|20
1648449580000|2022-03-28 06:39:40|14695.4|14693.4|14695.4|14693.4|14695.7|14693.7|14694.7|14692.7|8
1648449590000|2022-03-28 06:39:50|14695.3|14693.3|14694.2|14692.2|14695.5|14693.5|14694.2|14692.2|10
1648449600000|2022-03-28 06:40:00|14694.3|14692.3|14694.5|14692.5|14695|14693|14693.4|14691.4|12
1648449610000|2022-03-28 06:40:10|14695.2|14693.2|14695.4|14693.4|14696.4|14694.4|14695.2|14693.2|20
1648449620000|2022-03-28 06:40:20|14695.5|14693.5|14695.3|14693.3|14695.9|14693.9|14694.2|14692.2|6
1648449630000|2022-03-28 06:40:30|14695.2|14693.2|14694.4|14692.4|14695.7|14693.7|14694|14692|14
1648449640000|2022-03-28 06:40:40|14694.3|14692.3|14693.8|14691.8|14695.5|14693.5|14691.9|14689.9|41
1648449650000|2022-03-28 06:40:50|14694.2|14692.2|14694.9|14692.9|14695.2|14693.2|14693.2|14691.2|18
1648449660000|2022-03-28 06:41:00|14695|14693|14696.4|14694.4|14696.7|14694.7|14694.8|14692.8|3
1648449670000|2022-03-28 06:41:10|14695.9|14693.9|14695.8|14693.8|14696.5|14694.5|14695.4|14693.4|10
1648449680000|2022-03-28 06:41:20|14695.7|14693.7|14699|14697|14699.2|14697.2|14694.8|14692.8|45
1648449690000|2022-03-28 06:41:30|14698.9|14696.9|14697.5|14695.5|14699.3|14697.3|14697.3|14695.3|18
1648449700000|2022-03-28 06:41:40|14697.4|14695.4|14699.7|14697.7|14701.2|14699.2|14697.4|14695.4|43
1648449710000|2022-03-28 06:41:50|14699.5|14697.5|14698.8|14696.8|14700.5|14698.5|14698.5|14696.5|25
1648449720000|2022-03-28 06:42:00|14697.9|14695.9|14695.2|14693.2|14698.5|14696.5|14694.8|14692.8|25
1648449730000|2022-03-28 06:42:10|14695|14693|14694.7|14692.7|14695.7|14693.7|14693.7|14691.7|32
1648449740000|2022-03-28 06:42:20|14694.5|14692.5|14691.2|14689.2|14694.5|14692.5|14691|14689|40
1648449750000|2022-03-28 06:42:30|14691|14689|14692.7|14690.7|14693.2|14691.2|14691|14689|5
1648449760000|2022-03-28 06:42:40|14692.8|14690.8|14694.5|14692.5|14694.5|14692.5|14692.5|14690.5|16
1648449770000|2022-03-28 06:42:50|14694.3|14692.3|14693.4|14691.4|14694.3|14692.3|14692.3|14690.3|7
1648449780000|2022-03-28 06:43:00|14693.5|14691.5|14694.4|14692.4|14694.5|14692.5|14693.3|14691.3|4
1648449790000|2022-03-28 06:43:10|14694.5|14692.5|14698.7|14696.7|14698.8|14696.8|14694.5|14692.5|33
1648449800000|2022-03-28 06:43:20|14698.5|14696.5|14697.7|14695.7|14699|14697|14697.3|14695.3|11
1648449810000|2022-03-28 06:43:30|14697.5|14695.5|14698.4|14696.4|14698.4|14696.4|14697.3|14695.3|7
1648449820000|2022-03-28 06:43:40|14698.3|14696.3|14700|14698|14700|14698|14697.9|14695.9|4
1648449830000|2022-03-28 06:43:50|14699.8|14697.8|14700.3|14698.3|14701.2|14699.2|14699.8|14697.8|20
1648449840000|2022-03-28 06:44:00|14700.4|14698.4|14699.7|14697.7|14700.4|14698.4|14698.5|14696.5|12
1648449850000|2022-03-28 06:44:10|14699.9|14697.9|14698|14696|14700.7|14698.7|14697.4|14695.4|10
1648449860000|2022-03-28 06:44:20|14697.9|14695.9|14697.7|14695.7|14698.2|14696.2|14697.3|14695.3|9
1648449870000|2022-03-28 06:44:30|14697.8|14695.8|14699.2|14697.2|14699.3|14697.3|14697.4|14695.4|10
1648449880000|2022-03-28 06:44:40|14700.7|14698.7|14700|14698|14702.3|14700.3|14698.7|14696.7|33
1648449890000|2022-03-28 06:44:50|14699.9|14697.9|14699.9|14697.9|14700|14698|14699.5|14697.5|8
1648449900000|2022-03-28 06:45:00|14700|14698|14696.4|14694.4|14700.2|14698.2|14695.9|14693.9|42
1648449910000|2022-03-28 06:45:10|14696.5|14694.5|14695.7|14693.7|14697.7|14695.7|14695.3|14693.3|52
1648449920000|2022-03-28 06:45:20|14695.8|14693.8|14697.2|14695.2|14697.4|14695.4|14695.7|14693.7|1
1648449930000|2022-03-28 06:45:30|14697.3|14695.3|14695.9|14693.9|14697.3|14695.3|14695.7|14693.7|5
1648449940000|2022-03-28 06:45:40|14696|14694|14699.7|14697.7|14699.7|14697.7|14695.9|14693.9|13
1648449950000|2022-03-28 06:45:50|14699.2|14697.2|14698.5|14696.5|14699.3|14697.3|14698.5|14696.5|2
1648449960000|2022-03-28 06:46:00|14697.7|14695.7|14696.9|14694.9|14698.3|14696.3|14696.9|14694.9|6
1648449970000|2022-03-28 06:46:10|14697.2|14695.2|14699.9|14697.9|14699.9|14697.9|14697.2|14695.2|26
1648449980000|2022-03-28 06:46:20|14700|14698|14699.9|14697.9|14700|14698|14698.9|14696.9|2
1648449990000|2022-03-28 06:46:30|14699.8|14697.8|14698.5|14696.5|14700|14698|14697.4|14695.4|14
1648450000000|2022-03-28 06:46:40|14698.4|14696.4|14700.5|14698.5|14701.8|14699.8|14698.4|14696.4|18
1648450010000|2022-03-28 06:46:50|14700.7|14698.7|14700.3|14698.3|14700.9|14698.9|14700.2|14698.2|6
1648450020000|2022-03-28 06:47:00|14700.2|14698.2|14700.7|14698.7|14700.9|14698.9|14700.2|14698.2|6
1648450030000|2022-03-28 06:47:10|14700.5|14698.5|14699.8|14697.8|14700.5|14698.5|14699.8|14697.8|1
1648450040000|2022-03-28 06:47:20|14699.7|14697.7|14701|14699|14701.5|14699.5|14699.2|14697.2|12
1648450050000|2022-03-28 06:47:30|14701.2|14699.2|14700.4|14698.4|14701.4|14699.4|14699.9|14697.9|4
1648450060000|2022-03-28 06:47:40|14700.9|14698.9|14697.8|14695.8|14700.9|14698.9|14697.7|14695.7|15
1648450070000|2022-03-28 06:47:50|14698.2|14696.2|14698.7|14696.7|14699.3|14697.3|14697.9|14695.9|1
1648450080000|2022-03-28 06:48:00|14698.8|14696.8|14698.4|14696.4|14699.4|14697.4|14697.5|14695.5|2
1648450090000|2022-03-28 06:48:10|14698.3|14696.3|14693.3|14691.3|14698.3|14696.3|14693.2|14691.2|17
1648450100000|2022-03-28 06:48:20|14693|14691|14693|14691|14693.7|14691.7|14692.7|14690.7|5
1648450110000|2022-03-28 06:48:30|14692.4|14690.4|14692.8|14690.8|14693.4|14691.4|14692.4|14690.4|11
1648450120000|2022-03-28 06:48:40|14692.9|14690.9|14692.2|14690.2|14692.9|14690.9|14691.8|14689.8|14
1648450130000|2022-03-28 06:48:50|14692.3|14690.3|14691.4|14689.4|14692.3|14690.3|14691|14689|0
1648450140000|2022-03-28 06:49:00|14691.3|14689.3|14691.7|14689.7|14691.9|14689.9|14690.7|14688.7|13
1648450150000|2022-03-28 06:49:10|14691.8|14689.8|14691.3|14689.3|14692.4|14690.4|14691.3|14689.3|12
1648450160000|2022-03-28 06:49:20|14691.2|14689.2|14691.3|14689.3|14692|14690|14690.3|14688.3|16
1648450170000|2022-03-28 06:49:30|14691.4|14689.4|14690.4|14688.4|14691.4|14689.4|14690.3|14688.3|3
1648450180000|2022-03-28 06:49:40|14690.7|14688.7|14690.3|14688.3|14690.7|14688.7|14690.3|14688.3|3
1648450190000|2022-03-28 06:49:50|14690.2|14688.2|14688.7|14686.7|14690.4|14688.4|14687.7|14685.7|20
1648450200000|2022-03-28 06:50:00|14688.5|14686.5|14688.2|14686.2|14688.9|14686.9|14688.2|14686.2|13
1648450210000|2022-03-28 06:50:10|14687.8|14685.8|14685.9|14683.9|14687.8|14685.8|14685.9|14683.9|15
1648450220000|2022-03-28 06:50:20|14685.8|14683.8|14686.4|14684.4|14686.7|14684.7|14685.4|14683.4|6
1648450230000|2022-03-28 06:50:30|14686.3|14684.3|14686.4|14684.4|14686.7|14684.7|14685.8|14683.8|5
1648450240000|2022-03-28 06:50:40|14686.3|14684.3|14686.2|14684.2|14686.4|14684.4|14685.7|14683.7|2
1648450250000|2022-03-28 06:50:50|14686.3|14684.3|14684.8|14682.8|14687.2|14685.2|14684.8|14682.8|8
1648450260000|2022-03-28 06:51:00|14684.7|14682.7|14684.9|14682.9|14685.3|14683.3|14684.5|14682.5|4
1648450270000|2022-03-28 06:51:10|14684.7|14682.7|14685.5|14683.5|14685.5|14683.5|14684.5|14682.5|8
1648450280000|2022-03-28 06:51:20|14684.7|14682.7|14684|14682|14685|14683|14684|14682|13
1648450290000|2022-03-28 06:51:30|14684.3|14682.3|14683.2|14681.2|14684.4|14682.4|14683.2|14681.2|7
1648450300000|2022-03-28 06:51:40|14683.3|14681.3|14683.4|14681.4|14683.7|14681.7|14682.3|14680.3|10
1648450310000|2022-03-28 06:51:50|14683.5|14681.5|14682|14680|14683.7|14681.7|14682|14680|17
1648450320000|2022-03-28 06:52:00|14682.2|14680.2|14683.8|14681.8|14684.7|14682.7|14681.8|14679.8|20
1648450330000|2022-03-28 06:52:10|14683.9|14681.9|14686.7|14684.7|14686.8|14684.8|14683.4|14681.4|22
1648450340000|2022-03-28 06:52:20|14686.8|14684.8|14688.3|14686.3|14688.4|14686.4|14686.3|14684.3|9
1648450350000|2022-03-28 06:52:30|14688.2|14686.2|14687.7|14685.7|14689|14687|14687|14685|14
1648450360000|2022-03-28 06:52:40|14687.8|14685.8|14688.2|14686.2|14688.2|14686.2|14687.5|14685.5|0
1648450370000|2022-03-28 06:52:50|14688|14686|14688.3|14686.3|14688.5|14686.5|14687.5|14685.5|7
1648450380000|2022-03-28 06:53:00|14688.4|14686.4|14687.9|14685.9|14688.9|14686.9|14687.8|14685.8|19
1648450390000|2022-03-28 06:53:10|14687.2|14685.2|14688.7|14686.7|14689.2|14687.2|14687.2|14685.2|14
1648450400000|2022-03-28 06:53:20|14688.9|14686.9|14689.3|14687.3|14690.7|14688.7|14688.5|14686.5|16
1648450410000|2022-03-28 06:53:30|14688.4|14686.4|14688.7|14686.7|14690|14688|14688.3|14686.3|6
1648450420000|2022-03-28 06:53:40|14688.4|14686.4|14687.7|14685.7|14689.2|14687.2|14687.7|14685.7|9
1648450430000|2022-03-28 06:53:50|14687.8|14685.8|14684.9|14682.9|14687.8|14685.8|14683.7|14681.7|30
1648450440000|2022-03-28 06:54:00|14685|14683|14687.2|14685.2|14687.2|14685.2|14685|14683|5
1648450450000|2022-03-28 06:54:10|14687.4|14685.4|14686.8|14684.8|14688.5|14686.5|14686.8|14684.8|12
1648450460000|2022-03-28 06:54:20|14686.9|14684.9|14684.9|14682.9|14686.9|14684.9|14684.9|14682.9|13
1648450470000|2022-03-28 06:54:30|14685|14683|14683.3|14681.3|14685.9|14683.9|14683.3|14681.3|15
1648450480000|2022-03-28 06:54:40|14683.4|14681.4|14684.3|14682.3|14684.9|14682.9|14683.4|14681.4|11
1648450490000|2022-03-28 06:54:50|14684.2|14682.2|14685.9|14683.9|14685.9|14683.9|14683.2|14681.2|14
1648450500000|2022-03-28 06:55:00|14686.2|14684.2|14685.9|14683.9|14688.5|14686.5|14685.9|14683.9|12
1648450510000|2022-03-28 06:55:10|14685.8|14683.8|14684.5|14682.5|14686|14684|14684|14682|8
1648450520000|2022-03-28 06:55:20|14684.4|14682.4|14684.9|14682.9|14684.9|14682.9|14683.2|14681.2|42
1648450530000|2022-03-28 06:55:30|14684.8|14682.8|14685.3|14683.3|14685.3|14683.3|14684.3|14682.3|5
1648450540000|2022-03-28 06:55:40|14685.2|14683.2|14683.5|14681.5|14685.2|14683.2|14683.4|14681.4|4
1648450550000|2022-03-28 06:55:50|14683.4|14681.4|14684.8|14682.8|14684.8|14682.8|14682.7|14680.7|6
1648450560000|2022-03-28 06:56:00|14684.9|14682.9|14687.7|14685.7|14687.7|14685.7|14684.9|14682.9|5
1648450570000|2022-03-28 06:56:10|14687.5|14685.5|14686.8|14684.8|14687.9|14685.9|14686.2|14684.2|6
1648450580000|2022-03-28 06:56:20|14686.4|14684.4|14686.3|14684.3|14686.5|14684.5|14684.9|14682.9|3
1648450590000|2022-03-28 06:56:30|14686.4|14684.4|14685.4|14683.4|14686.5|14684.5|14684.7|14682.7|4
1648450600000|2022-03-28 06:56:40|14684.7|14682.7|14684.5|14682.5|14685.7|14683.7|14684.2|14682.2|20
1648450610000|2022-03-28 06:56:50|14684.3|14682.3|14684.9|14682.9|14685|14683|14683.3|14681.3|24
1648450620000|2022-03-28 06:57:00|14684.8|14682.8|14683.8|14681.8|14684.8|14682.8|14683.5|14681.5|7
1648450630000|2022-03-28 06:57:10|14684.3|14682.3|14683.4|14681.4|14684.4|14682.4|14683.3|14681.3|5
1648450640000|2022-03-28 06:57:20|14683.3|14681.3|14682.7|14680.7|14683.4|14681.4|14682.3|14680.3|7
1648450650000|2022-03-28 06:57:30|14682.5|14680.5|14682.5|14680.5|14682.9|14680.9|14682.3|14680.3|1
1648450660000|2022-03-28 06:57:40|14682.7|14680.7|14683.4|14681.4|14684.2|14682.2|14682.7|14680.7|5
1648450670000|2022-03-28 06:57:50|14683.2|14681.2|14686.2|14684.2|14686.9|14684.9|14683.2|14681.2|5
1648450680000|2022-03-28 06:58:00|14686|14684|14685.3|14683.3|14687.4|14685.4|14685.3|14683.3|8
1648450690000|2022-03-28 06:58:10|14684.7|14682.7|14683.2|14681.2|14685.2|14683.2|14682.9|14680.9|14
1648450700000|2022-03-28 06:58:20|14683.3|14681.3|14680.4|14678.4|14683.3|14681.3|14678.8|14676.8|66
1648450710000|2022-03-28 06:58:30|14680.3|14678.3|14678.9|14676.9|14680.5|14678.5|14678.9|14676.9|15
1648450720000|2022-03-28 06:58:40|14678.8|14676.8|14678.9|14676.9|14679.7|14677.7|14678.4|14676.4|12
1648450730000|2022-03-28 06:58:50|14679|14677|14681.5|14679.5|14681.5|14679.5|14678.4|14676.4|13
1648450740000|2022-03-28 06:59:00|14681.8|14679.8|14682.2|14680.2|14682.3|14680.3|14681.7|14679.7|9
1648450750000|2022-03-28 06:59:10|14682|14680|14685.7|14683.7|14686.2|14684.2|14682|14680|10
1648450760000|2022-03-28 06:59:20|14685.8|14683.8|14686.3|14684.3|14686.7|14684.7|14684.4|14682.4|6
1648450770000|2022-03-28 06:59:30|14686.4|14684.4|14686.2|14684.2|14686.8|14684.8|14685.9|14683.9|4
1648450780000|2022-03-28 06:59:40|14686.4|14684.4|14685.9|14683.9|14686.4|14684.4|14685.7|14683.7|5
1648450790000|2022-03-28 06:59:50|14685.8|14683.8|14682.9|14680.9|14686.4|14684.4|14682.5|14680.5|12
1648450800000|2022-03-28 07:00:00|14683|14681|14687.5|14685.5|14687.9|14685.9|14677.8|14675.8|143
1648450810000|2022-03-28 07:00:10|14686.9|14684.9|14686.7|14684.7|14687.7|14685.7|14682.7|14680.7|45
1648450820000|2022-03-28 07:00:20|14686.5|14684.5|14688.4|14686.4|14691.4|14689.4|14686.5|14684.5|37
1648450830000|2022-03-28 07:00:30|14688.7|14686.7|14687|14685|14690.4|14688.4|14686.9|14684.9|13
1648450840000|2022-03-28 07:00:40|14687.2|14685.2|14686.4|14684.4|14687.2|14685.2|14684.4|14682.4|14
1648450850000|2022-03-28 07:00:50|14686.2|14684.2|14681.8|14679.8|14686.5|14684.5|14681.4|14679.4|25
1648450860000|2022-03-28 07:01:00|14682.7|14680.7|14679.3|14677.3|14683.8|14681.8|14678.4|14676.4|27
1648450870000|2022-03-28 07:01:10|14679.8|14677.8|14686.7|14684.7|14686.7|14684.7|14679.4|14677.4|22
1648450880000|2022-03-28 07:01:20|14686.8|14684.8|14690.2|14688.2|14690.9|14688.9|14686.3|14684.3|54
1648450890000|2022-03-28 07:01:30|14690|14688|14688.8|14686.8|14690.4|14688.4|14687.8|14685.8|12
1648450900000|2022-03-28 07:01:40|14689.2|14687.2|14688.7|14686.7|14691.7|14689.7|14687.9|14685.9|22
1648450910000|2022-03-28 07:01:50|14688.8|14686.8|14694.8|14692.8|14694.8|14692.8|14688.4|14686.4|29
1648450920000|2022-03-28 07:02:00|14695|14693|14706.2|14704.2|14706.4|14704.4|14694.2|14692.2|162
1648450930000|2022-03-28 07:02:10|14706.5|14704.5|14707.8|14705.8|14714.7|14712.7|14706.5|14704.5|221
1648450940000|2022-03-28 07:02:20|14707.7|14705.7|14713.3|14711.3|14714.3|14712.3|14707.7|14705.7|65
1648450950000|2022-03-28 07:02:30|14712.9|14710.9|14712.2|14710.2|14715.3|14713.3|14711.7|14709.7|39
1648450960000|2022-03-28 07:02:40|14712.3|14710.3|14712.2|14710.2|14713.9|14711.9|14711.9|14709.9|27
1648450970000|2022-03-28 07:02:50|14712|14710|14711.4|14709.4|14713.4|14711.4|14710.5|14708.5|37
1648450980000|2022-03-28 07:03:00|14711.5|14709.5|14708.8|14706.8|14714.4|14712.4|14708.4|14706.4|88
1648450990000|2022-03-28 07:03:10|14709.3|14707.3|14709|14707|14710.9|14708.9|14707.2|14705.2|121
1648451000000|2022-03-28 07:03:20|14708.8|14706.8|14708.9|14706.9|14710.9|14708.9|14707.4|14705.4|37
1648451010000|2022-03-28 07:03:30|14708.8|14706.8|14709.3|14707.3|14709.9|14707.9|14706.3|14704.3|22
1648451020000|2022-03-28 07:03:40|14709.8|14707.8|14710.2|14708.2|14711.5|14709.5|14709.3|14707.3|29
1648451030000|2022-03-28 07:03:50|14709.7|14707.7|14715.4|14713.4|14715.5|14713.5|14708.9|14706.9|60
1648451040000|2022-03-28 07:04:00|14715.5|14713.5|14714.2|14712.2|14716.7|14714.7|14714.2|14712.2|36
1648451050000|2022-03-28 07:04:10|14714|14712|14712.9|14710.9|14716.3|14714.3|14712.9|14710.9|32
1648451060000|2022-03-28 07:04:20|14712.7|14710.7|14711.2|14709.2|14713.4|14711.4|14711|14709|53
1648451070000|2022-03-28 07:04:30|14711.3|14709.3|14714.5|14712.5|14714.5|14712.5|14711.2|14709.2|22
1648451080000|2022-03-28 07:04:40|14714.4|14712.4|14715.2|14713.2|14715.7|14713.7|14714.2|14712.2|19
1648451090000|2022-03-28 07:04:50|14715.3|14713.3|14715.2|14713.2|14716.5|14714.5|14714.4|14712.4|24
1648451100000|2022-03-28 07:05:00|14714.9|14712.9|14713.8|14711.8|14716.8|14714.8|14713.8|14711.8|49
1648451110000|2022-03-28 07:05:10|14713.9|14711.9|14719.2|14717.2|14719.8|14717.8|14713.9|14711.9|132
1648451120000|2022-03-28 07:05:20|14719.3|14717.3|14716.3|14714.3|14719.7|14717.7|14715.9|14713.9|34
1648451130000|2022-03-28 07:05:30|14716.2|14714.2|14715.8|14713.8|14717.5|14715.5|14715.7|14713.7|33
1648451140000|2022-03-28 07:05:40|14715.9|14713.9|14715.3|14713.3|14718|14716|14714.9|14712.9|36
1648451150000|2022-03-28 07:05:50|14715.4|14713.4|14714.7|14712.7|14716.4|14714.4|14714.3|14712.3|41
1648451160000|2022-03-28 07:06:00|14714.5|14712.5|14713.8|14711.8|14714.5|14712.5|14712|14710|43
1648451170000|2022-03-28 07:06:10|14714.5|14712.5|14719.7|14717.7|14720.3|14718.3|14714.5|14712.5|42
1648451180000|2022-03-28 07:06:20|14719.8|14717.8|14724.2|14722.2|14726.7|14724.7|14719.4|14717.4|222
1648451190000|2022-03-28 07:06:30|14724.3|14722.3|14724.8|14722.8|14724.9|14722.9|14722|14720|85
1648451200000|2022-03-28 07:06:40|14724.4|14722.4|14723.2|14721.2|14726.3|14724.3|14722.9|14720.9|28
1648451210000|2022-03-28 07:06:50|14723|14721|14721.2|14719.2|14723.4|14721.4|14720.5|14718.5|36
1648451220000|2022-03-28 07:07:00|14721.3|14719.3|14721.3|14719.3|14721.5|14719.5|14718.7|14716.7|40
1648451230000|2022-03-28 07:07:10|14721.2|14719.2|14726.3|14724.3|14726.4|14724.4|14721.2|14719.2|69
1648451240000|2022-03-28 07:07:20|14725.9|14723.9|14725.5|14723.5|14726.4|14724.4|14725.3|14723.3|39
1648451250000|2022-03-28 07:07:30|14725.4|14723.4|14728|14726|14728.9|14726.9|14725.4|14723.4|76
1648451260000|2022-03-28 07:07:40|14728.4|14726.4|14726.5|14724.5|14729.7|14727.7|14726.5|14724.5|53
1648451270000|2022-03-28 07:07:50|14726.7|14724.7|14724.7|14722.7|14727|14725|14723.8|14721.8|55
1648451280000|2022-03-28 07:08:00|14724.8|14722.8|14724.9|14722.9|14728.7|14726.7|14724.2|14722.2|41
1648451290000|2022-03-28 07:08:10|14724.7|14722.7|14725.9|14723.9|14726.5|14724.5|14723.4|14721.4|28
1648451300000|2022-03-28 07:08:20|14725.8|14723.8|14723.7|14721.7|14726|14724|14723.5|14721.5|19
1648451310000|2022-03-28 07:08:30|14724.2|14722.2|14723.9|14721.9|14725|14723|14723.3|14721.3|10
1648451320000|2022-03-28 07:08:40|14723.7|14721.7|14722.5|14720.5|14724.3|14722.3|14722.5|14720.5|20
1648451330000|2022-03-28 07:08:50|14722.8|14720.8|14721.3|14719.3|14722.9|14720.9|14720.5|14718.5|29
1648451340000|2022-03-28 07:09:00|14721.7|14719.7|14720.9|14718.9|14722.4|14720.4|14719.5|14717.5|51
1648451350000|2022-03-28 07:09:10|14720.7|14718.7|14718|14716|14720.7|14718.7|14717.9|14715.9|20
1648451360000|2022-03-28 07:09:20|14717.9|14715.9|14717.2|14715.2|14717.9|14715.9|14716.3|14714.3|27
1648451370000|2022-03-28 07:09:30|14716.8|14714.8|14716.5|14714.5|14717.5|14715.5|14713.9|14711.9|26
1648451380000|2022-03-28 07:09:40|14716.4|14714.4|14718.2|14716.2|14718.4|14716.4|14715.7|14713.7|38
1648451390000|2022-03-28 07:09:50|14718.3|14716.3|14716.2|14714.2|14718.3|14716.3|14715.2|14713.2|59
1648451400000|2022-03-28 07:10:00|14716|14714|14713.2|14711.2|14717.2|14715.2|14712.5|14710.5|31
1648451410000|2022-03-28 07:10:10|14713.3|14711.3|14710.3|14708.3|14713.7|14711.7|14709.4|14707.4|52
1648451420000|2022-03-28 07:10:20|14710.4|14708.4|14709.4|14707.4|14710.7|14708.7|14709.4|14707.4|32
1648451430000|2022-03-28 07:10:30|14709.5|14707.5|14711.2|14709.2|14711.4|14709.4|14708.9|14706.9|97
1648451440000|2022-03-28 07:10:40|14710.9|14708.9|14710.7|14708.7|14712.9|14710.9|14710.3|14708.3|48
1648451450000|2022-03-28 07:10:50|14710.5|14708.5|14708.4|14706.4|14710.7|14708.7|14707.9|14705.9|21
1648451460000|2022-03-28 07:11:00|14708.5|14706.5|14708|14706|14709|14707|14707.2|14705.2|47
1648451470000|2022-03-28 07:11:10|14707.9|14705.9|14707.5|14705.5|14707.9|14705.9|14705.7|14703.7|38
1648451480000|2022-03-28 07:11:20|14707.4|14705.4|14705.4|14703.4|14708|14706|14705.2|14703.2|14
1648451490000|2022-03-28 07:11:30|14705.5|14703.5|14707.9|14705.9|14708.2|14706.2|14704.5|14702.5|33
1648451500000|2022-03-28 07:11:40|14708|14706|14707.7|14705.7|14709|14707|14707|14705|36
1648451510000|2022-03-28 07:11:50|14707.3|14705.3|14708.3|14706.3|14709.2|14707.2|14707.3|14705.3|12
1648451520000|2022-03-28 07:12:00|14707.5|14705.5|14705.5|14703.5|14707.9|14705.9|14705.3|14703.3|24
1648451530000|2022-03-28 07:12:10|14705.3|14703.3|14706.4|14704.4|14706.4|14704.4|14705.3|14703.3|12
1648451540000|2022-03-28 07:12:20|14706.2|14704.2|14704.2|14702.2|14706.8|14704.8|14704.2|14702.2|25
1648451550000|2022-03-28 07:12:30|14704|14702|14704.5|14702.5|14704.5|14702.5|14701.2|14699.2|68
1648451560000|2022-03-28 07:12:40|14703.9|14701.9|14705.2|14703.2|14706|14704|14703.9|14701.9|29
1648451570000|2022-03-28 07:12:50|14705.3|14703.3|14703.8|14701.8|14706|14704|14703.4|14701.4|47
1648451580000|2022-03-28 07:13:00|14703.5|14701.5|14704.5|14702.5|14705.8|14703.8|14703.4|14701.4|14
1648451590000|2022-03-28 07:13:10|14704.4|14702.4|14706.3|14704.3|14710.5|14708.5|14704|14702|54
1648451600000|2022-03-28 07:13:20|14706.4|14704.4|14708.5|14706.5|14708.7|14706.7|14705.3|14703.3|14
1648451610000|2022-03-28 07:13:30|14707.9|14705.9|14708.5|14706.5|14708.5|14706.5|14707.3|14705.3|20
1648451620000|2022-03-28 07:13:40|14708.4|14706.4|14705.7|14703.7|14708.4|14706.4|14705.2|14703.2|24
1648451630000|2022-03-28 07:13:50|14705|14703|14704.7|14702.7|14705.2|14703.2|14701.5|14699.5|24
1648451640000|2022-03-28 07:14:00|14704.5|14702.5|14710.5|14708.5|14711.5|14709.5|14704.4|14702.4|65
1648451650000|2022-03-28 07:14:10|14709.9|14707.9|14712.5|14710.5|14712.5|14710.5|14708.9|14706.9|57
1648451660000|2022-03-28 07:14:20|14712.7|14710.7|14713.3|14711.3|14716.2|14714.2|14712.2|14710.2|64
1648451670000|2022-03-28 07:14:30|14712.4|14710.4|14709.9|14707.9|14712.4|14710.4|14709.9|14707.9|22
1648451680000|2022-03-28 07:14:40|14709.4|14707.4|14710.4|14708.4|14711.4|14709.4|14709|14707|23
1648451690000|2022-03-28 07:14:50|14710.5|14708.5|14712.5|14710.5|14713.2|14711.2|14710.5|14708.5|24
1648451700000|2022-03-28 07:15:00|14712.4|14710.4|14712|14710|14713.5|14711.5|14711.8|14709.8|22
1648451710000|2022-03-28 07:15:10|14711.9|14709.9|14714.7|14712.7|14716.9|14714.9|14711.9|14709.9|76
1648451720000|2022-03-28 07:15:20|14714.8|14712.8|14715.4|14713.4|14716.3|14714.3|14714.2|14712.2|11
1648451730000|2022-03-28 07:15:30|14715.8|14713.8|14715|14713|14716.5|14714.5|14714.2|14712.2|30
1648451740000|2022-03-28 07:15:40|14715.2|14713.2|14714.7|14712.7|14716.3|14714.3|14714.7|14712.7|11
1648451750000|2022-03-28 07:15:50|14714.8|14712.8|14714.3|14712.3|14715.4|14713.4|14712.9|14710.9|12
1648451760000|2022-03-28 07:16:00|14714.2|14712.2|14714.3|14712.3|14714.9|14712.9|14713.2|14711.2|12
1648451770000|2022-03-28 07:16:10|14714.4|14712.4|14714.4|14712.4|14715.4|14713.4|14713.8|14711.8|8
1648451780000|2022-03-28 07:16:20|14714.5|14712.5|14717.2|14715.2|14717.7|14715.7|14714.5|14712.5|42
1648451790000|2022-03-28 07:16:30|14716.9|14714.9|14717.3|14715.3|14718|14716|14716.2|14714.2|9
1648451800000|2022-03-28 07:16:40|14717.2|14715.2|14717|14715|14717.5|14715.5|14715.4|14713.4|24
1648451810000|2022-03-28 07:16:50|14718|14716|14720.5|14718.5|14720.5|14718.5|14716.7|14714.7|60
1648451820000|2022-03-28 07:17:00|14720.4|14718.4|14718.4|14716.4|14720.5|14718.5|14718.2|14716.2|38
1648451830000|2022-03-28 07:17:10|14718.5|14716.5|14718.3|14716.3|14719.2|14717.2|14715.9|14713.9|21
1648451840000|2022-03-28 07:17:20|14718.4|14716.4|14716.2|14714.2|14718.4|14716.4|14715.9|14713.9|19
1648451850000|2022-03-28 07:17:30|14715.8|14713.8|14712.9|14710.9|14716.2|14714.2|14712.9|14710.9|28
1648451860000|2022-03-28 07:17:40|14713|14711|14713.4|14711.4|14714|14712|14711.8|14709.8|48
1648451870000|2022-03-28 07:17:50|14713.5|14711.5|14712.8|14710.8|14713.8|14711.8|14712|14710|6
1648451880000|2022-03-28 07:18:00|14712.7|14710.7|14710.9|14708.9|14712.9|14710.9|14710.3|14708.3|25
1648451890000|2022-03-28 07:18:10|14710.8|14708.8|14712.9|14710.9|14713.5|14711.5|14710.3|14708.3|22
1648451900000|2022-03-28 07:18:20|14713.3|14711.3|14713.2|14711.2|14715|14713|14712.3|14710.3|26
1648451910000|2022-03-28 07:18:30|14713.3|14711.3|14711.7|14709.7|14713.9|14711.9|14711.7|14709.7|6
1648451920000|2022-03-28 07:18:40|14711.5|14709.5|14712.5|14710.5|14713.2|14711.2|14711.3|14709.3|10
1648451930000|2022-03-28 07:18:50|14712.2|14710.2|14711.7|14709.7|14712.9|14710.9|14711.7|14709.7|66
1648451940000|2022-03-28 07:19:00|14711.3|14709.3|14711.7|14709.7|14712.4|14710.4|14711.2|14709.2|8
1648451950000|2022-03-28 07:19:10|14712|14710|14709|14707|14712|14710|14708.9|14706.9|11
1648451960000|2022-03-28 07:19:20|14709.5|14707.5|14707.9|14705.9|14710.9|14708.9|14707.7|14705.7|16
1648451970000|2022-03-28 07:19:30|14707.8|14705.8|14706.2|14704.2|14709.2|14707.2|14705.9|14703.9|21
1648451980000|2022-03-28 07:19:40|14706.3|14704.3|14708|14706|14708|14706|14705.8|14703.8|16
1648451990000|2022-03-28 07:19:50|14707.9|14705.9|14708.8|14706.8|14709.3|14707.3|14706.5|14704.5|9
1648452000000|2022-03-28 07:20:00|14708.5|14706.5|14706.2|14704.2|14708.9|14706.9|14706.2|14704.2|16
1648452010000|2022-03-28 07:20:10|14706.4|14704.4|14706.8|14704.8|14708.4|14706.4|14706.2|14704.2|18
1648452020000|2022-03-28 07:20:20|14706.9|14704.9|14706.5|14704.5|14707.5|14705.5|14705.9|14703.9|16
1648452030000|2022-03-28 07:20:30|14707|14705|14704.5|14702.5|14707.4|14705.4|14703.3|14701.3|37
1648452040000|2022-03-28 07:20:40|14703.9|14701.9|14705.4|14703.4|14705.7|14703.7|14703.8|14701.8|25
1648452050000|2022-03-28 07:20:50|14705.5|14703.5|14703.3|14701.3|14705.7|14703.7|14703|14701|37
1648452060000|2022-03-28 07:21:00|14703.7|14701.7|14704.7|14702.7|14706.2|14704.2|14702.7|14700.7|42
1648452070000|2022-03-28 07:21:10|14704.8|14702.8|14705.2|14703.2|14706.3|14704.3|14704.2|14702.2|15
1648452080000|2022-03-28 07:21:20|14705.7|14703.7|14704.9|14702.9|14706.5|14704.5|14704.3|14702.3|31
1648452090000|2022-03-28 07:21:30|14704.7|14702.7|14703.5|14701.5|14705.2|14703.2|14703|14701|16
1648452100000|2022-03-28 07:21:40|14703.7|14701.7|14705.2|14703.2|14705.2|14703.2|14702.9|14700.9|10
1648452110000|2022-03-28 07:21:50|14705.4|14703.4|14704.8|14702.8|14705.4|14703.4|14703.8|14701.8|13
1648452120000|2022-03-28 07:22:00|14704.7|14702.7|14704.5|14702.5|14705|14703|14702.4|14700.4|18
1648452130000|2022-03-28 07:22:10|14704.4|14702.4|14705.8|14703.8|14705.8|14703.8|14704|14702|12
1648452140000|2022-03-28 07:22:20|14705.7|14703.7|14705.4|14703.4|14707.5|14705.5|14704.5|14702.5|40
1648452150000|2022-03-28 07:22:30|14705.3|14703.3|14706.8|14704.8|14707.7|14705.7|14705.2|14703.2|4
1648452160000|2022-03-28 07:22:40|14706.7|14704.7|14707.7|14705.7|14708.9|14706.9|14706.7|14704.7|12
1648452170000|2022-03-28 07:22:50|14707.4|14705.4|14706.2|14704.2|14707.7|14705.7|14705.2|14703.2|12
1648452180000|2022-03-28 07:23:00|14706.3|14704.3|14707.7|14705.7|14710.5|14708.5|14706.2|14704.2|32
1648452190000|2022-03-28 07:23:10|14707.5|14705.5|14705.2|14703.2|14707.9|14705.9|14705|14703|12
1648452200000|2022-03-28 07:23:20|14704.9|14702.9|14705.2|14703.2|14706.4|14704.4|14703.9|14701.9|9
1648452210000|2022-03-28 07:23:30|14705|14703|14707.4|14705.4|14707.7|14705.7|14704.7|14702.7|6
1648452220000|2022-03-28 07:23:40|14707.3|14705.3|14709.4|14707.4|14709.8|14707.8|14707.2|14705.2|6
1648452230000|2022-03-28 07:23:50|14709.5|14707.5|14709.9|14707.9|14710.5|14708.5|14709.3|14707.3|4
1648452240000|2022-03-28 07:24:00|14710|14708|14713.5|14711.5|14714|14712|14710|14708|27
1648452250000|2022-03-28 07:24:10|14713.7|14711.7|14711.3|14709.3|14713.8|14711.8|14710.9|14708.9|21
1648452260000|2022-03-28 07:24:20|14711.2|14709.2|14713.7|14711.7|14713.7|14711.7|14711.2|14709.2|19
1648452270000|2022-03-28 07:24:30|14713.4|14711.4|14709.4|14707.4|14713.4|14711.4|14709.4|14707.4|13
1648452280000|2022-03-28 07:24:40|14709.5|14707.5|14708.3|14706.3|14710.4|14708.4|14706.9|14704.9|28
1648452290000|2022-03-28 07:24:50|14707.9|14705.9|14708.8|14706.8|14709.2|14707.2|14707.3|14705.3|17
1648452300000|2022-03-28 07:25:00|14708.4|14706.4|14717.3|14715.3|14717.3|14715.3|14708.4|14706.4|34
1648452310000|2022-03-28 07:25:10|14717.4|14715.4|14718.8|14716.8|14721|14719|14716.8|14714.8|65
1648452320000|2022-03-28 07:25:20|14718|14716|14713.3|14711.3|14718.8|14716.8|14711.7|14709.7|33
1648452330000|2022-03-28 07:25:30|14713.2|14711.2|14715.4|14713.4|14716.2|14714.2|14711.7|14709.7|30
1648452340000|2022-03-28 07:25:40|14715.3|14713.3|14717.9|14715.9|14718.5|14716.5|14715|14713|25
1648452350000|2022-03-28 07:25:50|14717.8|14715.8|14717.4|14715.4|14717.8|14715.8|14716.4|14714.4|18
1648452360000|2022-03-28 07:26:00|14717|14715|14714.7|14712.7|14717.4|14715.4|14714.7|14712.7|20
1648452370000|2022-03-28 07:26:10|14714.5|14712.5|14717.2|14715.2|14718|14716|14714.5|14712.5|4
1648452380000|2022-03-28 07:26:20|14717|14715|14719.8|14717.8|14719.9|14717.9|14716.2|14714.2|2
1648452390000|2022-03-28 07:26:30|14719.7|14717.7|14720.2|14718.2|14722.4|14720.4|14719.7|14717.7|49
1648452400000|2022-03-28 07:26:40|14720.3|14718.3|14721.4|14719.4|14722.7|14720.7|14720.3|14718.3|13
1648452410000|2022-03-28 07:26:50|14721.2|14719.2|14721.7|14719.7|14723.5|14721.5|14721.2|14719.2|24
1648452420000|2022-03-28 07:27:00|14721.8|14719.8|14717.9|14715.9|14721.9|14719.9|14717.4|14715.4|13
1648452430000|2022-03-28 07:27:10|14717.8|14715.8|14718.2|14716.2|14718.2|14716.2|14715.7|14713.7|19
1648452440000|2022-03-28 07:27:20|14718.4|14716.4|14719.4|14717.4|14720.7|14718.7|14718.2|14716.2|14
1648452450000|2022-03-28 07:27:30|14719.3|14717.3|14721.2|14719.2|14721.7|14719.7|14719.3|14717.3|18
1648452460000|2022-03-28 07:27:40|14720.9|14718.9|14718.7|14716.7|14720.9|14718.9|14718.3|14716.3|7
1648452470000|2022-03-28 07:27:50|14718.8|14716.8|14720|14718|14720.4|14718.4|14718.4|14716.4|10
1648452480000|2022-03-28 07:28:00|14719.9|14717.9|14722.9|14720.9|14723.9|14721.9|14719.7|14717.7|29
1648452490000|2022-03-28 07:28:10|14723|14721|14724.2|14722.2|14724.3|14722.3|14721.4|14719.4|22
1648452500000|2022-03-28 07:28:20|14724|14722|14724.9|14722.9|14725.5|14723.5|14723.2|14721.2|29
1648452510000|2022-03-28 07:28:30|14725.2|14723.2|14723.9|14721.9|14725.2|14723.2|14722.8|14720.8|26
1648452520000|2022-03-28 07:28:40|14723.7|14721.7|14720.4|14718.4|14723.9|14721.9|14719.3|14717.3|23
1648452530000|2022-03-28 07:28:50|14720.9|14718.9|14721.7|14719.7|14722.7|14720.7|14720.8|14718.8|6
1648452540000|2022-03-28 07:29:00|14722.2|14720.2|14725.8|14723.8|14726|14724|14721.9|14719.9|22
1648452550000|2022-03-28 07:29:10|14725.5|14723.5|14728.8|14726.8|14730.3|14728.3|14725.4|14723.4|117
1648452560000|2022-03-28 07:29:20|14728.7|14726.7|14725.9|14723.9|14728.7|14726.7|14725.9|14723.9|32
1648452570000|2022-03-28 07:29:30|14726|14724|14725.4|14723.4|14726.8|14724.8|14725.3|14723.3|20
1648452580000|2022-03-28 07:29:40|14726.5|14724.5|14725.9|14723.9|14727.2|14725.2|14725.4|14723.4|16
1648452590000|2022-03-28 07:29:50|14726.2|14724.2|14725.3|14723.3|14726.9|14724.9|14724.5|14722.5|19
1648452600000|2022-03-28 07:30:00|14725|14723|14728.4|14726.4|14728.4|14726.4|14722.9|14720.9|25
1648452610000|2022-03-28 07:30:10|14728.3|14726.3|14731.9|14729.9|14733|14731|14727.9|14725.9|72
1648452620000|2022-03-28 07:30:20|14731.7|14729.7|14731.2|14729.2|14732.5|14730.5|14730.3|14728.3|30
1648452630000|2022-03-28 07:30:30|14731|14729|14731.4|14729.4|14733|14731|14730.7|14728.7|28
1648452640000|2022-03-28 07:30:40|14730.9|14728.9|14732|14730|14732.4|14730.4|14728.7|14726.7|27
1648452650000|2022-03-28 07:30:50|14731.9|14729.9|14732.4|14730.4|14732.5|14730.5|14731|14729|9
1648452660000|2022-03-28 07:31:00|14732.3|14730.3|14730.2|14728.2|14732.5|14730.5|14730|14728|14
1648452670000|2022-03-28 07:31:10|14730|14728|14726.4|14724.4|14730.7|14728.7|14725.5|14723.5|27
1648452680000|2022-03-28 07:31:20|14726.3|14724.3|14729.8|14727.8|14729.8|14727.8|14725.8|14723.8|39
1648452690000|2022-03-28 07:31:30|14729.7|14727.7|14729.2|14727.2|14731.7|14729.7|14728.9|14726.9|17
1648452700000|2022-03-28 07:31:40|14728.7|14726.7|14726.9|14724.9|14729.2|14727.2|14726.8|14724.8|17
1648452710000|2022-03-28 07:31:50|14727|14725|14727.4|14725.4|14727.7|14725.7|14726.7|14724.7|3
1648452720000|2022-03-28 07:32:00|14727.5|14725.5|14729.4|14727.4|14729.4|14727.4|14727.5|14725.5|9
1648452730000|2022-03-28 07:32:10|14730.4|14728.4|14730.2|14728.2|14730.4|14728.4|14728.9|14726.9|4
1648452740000|2022-03-28 07:32:20|14730|14728|14731|14729|14731.7|14729.7|14729.9|14727.9|14
1648452750000|2022-03-28 07:32:30|14730.8|14728.8|14731.5|14729.5|14731.5|14729.5|14730.4|14728.4|13
1648452760000|2022-03-28 07:32:40|14732.4|14730.4|14737.7|14735.7|14739.5|14737.5|14732.4|14730.4|189
1648452770000|2022-03-28 07:32:50|14737.3|14735.3|14736.2|14734.2|14737.3|14735.3|14735|14733|22
1648452780000|2022-03-28 07:33:00|14735.8|14733.8|14737.2|14735.2|14737.2|14735.2|14735.3|14733.3|19
1648452790000|2022-03-28 07:33:10|14737|14735|14734.9|14732.9|14737|14735|14733.9|14731.9|20
1648452800000|2022-03-28 07:33:20|14735|14733|14735.2|14733.2|14735.3|14733.3|14733.9|14731.9|22
1648452810000|2022-03-28 07:33:30|14735|14733|14737.7|14735.7|14738.9|14736.9|14735|14733|21
1648452820000|2022-03-28 07:33:40|14737.8|14735.8|14737.4|14735.4|14737.9|14735.9|14736.8|14734.8|16
1648452830000|2022-03-28 07:33:50|14737.5|14735.5|14732.4|14730.4|14737.5|14735.5|14731.9|14729.9|35
1648452840000|2022-03-28 07:34:00|14732.5|14730.5|14730.3|14728.3|14733.2|14731.2|14730.2|14728.2|37
1648452850000|2022-03-28 07:34:10|14730|14728|14729.2|14727.2|14730.7|14728.7|14728.7|14726.7|21
1648452860000|2022-03-28 07:34:20|14729|14727|14733.5|14731.5|14734.2|14732.2|14728.7|14726.7|41
1648452870000|2022-03-28 07:34:30|14733.4|14731.4|14731.7|14729.7|14734.3|14732.3|14731.7|14729.7|24
1648452880000|2022-03-28 07:34:40|14731.5|14729.5|14732.9|14730.9|14733.2|14731.2|14730.8|14728.8|17
1648452890000|2022-03-28 07:34:50|14733.4|14731.4|14733.8|14731.8|14735.7|14733.7|14732.8|14730.8|21
1648452900000|2022-03-28 07:35:00|14733.9|14731.9|14734.7|14732.7|14735.9|14733.9|14733|14731|16
1648452910000|2022-03-28 07:35:10|14734.5|14732.5|14733.7|14731.7|14734.7|14732.7|14733.5|14731.5|20
1648452920000|2022-03-28 07:35:20|14733.5|14731.5|14733.7|14731.7|14733.8|14731.8|14732.5|14730.5|24
1648452930000|2022-03-28 07:35:30|14733.8|14731.8|14732.4|14730.4|14733.8|14731.8|14731.4|14729.4|13
1648452940000|2022-03-28 07:35:40|14732.7|14730.7|14733.2|14731.2|14734.5|14732.5|14731.3|14729.3|18
1648452950000|2022-03-28 07:35:50|14732.8|14730.8|14733.7|14731.7|14733.8|14731.8|14732.3|14730.3|9
1648452960000|2022-03-28 07:36:00|14733.5|14731.5|14730.4|14728.4|14733.7|14731.7|14729.9|14727.9|14
1648452970000|2022-03-28 07:36:10|14730.3|14728.3|14726.9|14724.9|14730.9|14728.9|14725.5|14723.5|44
1648452980000|2022-03-28 07:36:20|14727|14725|14726.9|14724.9|14727.7|14725.7|14726.2|14724.2|12
1648452990000|2022-03-28 07:36:30|14727|14725|14727.5|14725.5|14727.8|14725.8|14726.7|14724.7|10
1648453000000|2022-03-28 07:36:40|14727.7|14725.7|14728.2|14726.2|14728.2|14726.2|14727.3|14725.3|5
1648453010000|2022-03-28 07:36:50|14728.7|14726.7|14729.2|14727.2|14729.5|14727.5|14728.2|14726.2|5
1648453020000|2022-03-28 07:37:00|14728.9|14726.9|14727.4|14725.4|14729.5|14727.5|14726.7|14724.7|17
1648453030000|2022-03-28 07:37:10|14727.3|14725.3|14726.2|14724.2|14727.7|14725.7|14725.3|14723.3|7
1648453040000|2022-03-28 07:37:20|14725.9|14723.9|14725.4|14723.4|14726.9|14724.9|14725.4|14723.4|11
1648453050000|2022-03-28 07:37:30|14725.7|14723.7|14725.4|14723.4|14726.3|14724.3|14724.9|14722.9|7
1648453060000|2022-03-28 07:37:40|14725.7|14723.7|14725.2|14723.2|14726.5|14724.5|14724.9|14722.9|5
1648453070000|2022-03-28 07:37:50|14725|14723|14725|14723|14726.2|14724.2|14724.4|14722.4|12
1648453080000|2022-03-28 07:38:00|14725.2|14723.2|14728.4|14726.4|14728.4|14726.4|14724.9|14722.9|18
1648453090000|2022-03-28 07:38:10|14728.5|14726.5|14728|14726|14728.9|14726.9|14727.2|14725.2|15
1648453100000|2022-03-28 07:38:20|14727.9|14725.9|14725.4|14723.4|14728.3|14726.3|14724.4|14722.4|17
1648453110000|2022-03-28 07:38:30|14725.5|14723.5|14724.2|14722.2|14725.7|14723.7|14723.9|14721.9|16
1648453120000|2022-03-28 07:38:40|14724|14722|14723.2|14721.2|14724.3|14722.3|14722.4|14720.4|28
1648453130000|2022-03-28 07:38:50|14723|14721|14722.8|14720.8|14723.4|14721.4|14722.3|14720.3|14
1648453140000|2022-03-28 07:39:00|14723.2|14721.2|14721.9|14719.9|14723.2|14721.2|14721.3|14719.3|23
1648453150000|2022-03-28 07:39:10|14722|14720|14722.7|14720.7|14722.7|14720.7|14721|14719|34
1648453160000|2022-03-28 07:39:20|14722.8|14720.8|14722.2|14720.2|14724|14722|14721.3|14719.3|52
1648453170000|2022-03-28 07:39:30|14722|14720|14721.7|14719.7|14722|14720|14721.2|14719.2|7
1648453180000|2022-03-28 07:39:40|14721.8|14719.8|14721|14719|14722.4|14720.4|14720.9|14718.9|5
1648453190000|2022-03-28 07:39:50|14721.2|14719.2|14719.9|14717.9|14721.2|14719.2|14719.5|14717.5|14
1648453200000|2022-03-28 07:40:00|14719.4|14717.4|14717.7|14715.7|14720.4|14718.4|14717.4|14715.4|41
1648453210000|2022-03-28 07:40:10|14717.8|14715.8|14716.3|14714.3|14718.7|14716.7|14716.3|14714.3|20
1648453220000|2022-03-28 07:40:20|14716.4|14714.4|14717.2|14715.2|14718.7|14716.7|14716.4|14714.4|27
1648453230000|2022-03-28 07:40:30|14717.3|14715.3|14717.4|14715.4|14718.7|14716.7|14716.9|14714.9|13
1648453240000|2022-03-28 07:40:40|14717.3|14715.3|14716|14714|14717.5|14715.5|14716|14714|21
1648453250000|2022-03-28 07:40:50|14716.3|14714.3|14713.8|14711.8|14716.9|14714.9|14711.3|14709.3|101
1648453260000|2022-03-28 07:41:00|14714|14712|14713.9|14711.9|14715.2|14713.2|14712.4|14710.4|32
1648453270000|2022-03-28 07:41:10|14713.8|14711.8|14718.4|14716.4|14718.8|14716.8|14713.5|14711.5|24
1648453280000|2022-03-28 07:41:20|14718.5|14716.5|14719.5|14717.5|14720.5|14718.5|14717.2|14715.2|37
1648453290000|2022-03-28 07:41:30|14719.7|14717.7|14716.9|14714.9|14720.3|14718.3|14716.8|14714.8|41
1648453300000|2022-03-28 07:41:40|14717.3|14715.3|14717|14715|14717.8|14715.8|14716.3|14714.3|11
1648453310000|2022-03-28 07:41:50|14717.2|14715.2|14717.7|14715.7|14718.4|14716.4|14716.4|14714.4|11
1648453320000|2022-03-28 07:42:00|14717.8|14715.8|14720.3|14718.3|14720.8|14718.8|14717.3|14715.3|20
1648453330000|2022-03-28 07:42:10|14720.2|14718.2|14720.7|14718.7|14721.3|14719.3|14720.2|14718.2|14
1648453340000|2022-03-28 07:42:20|14720.8|14718.8|14722.9|14720.9|14722.9|14720.9|14720.7|14718.7|18
1648453350000|2022-03-28 07:42:30|14722|14720|14722|14720|14723.2|14721.2|14720.9|14718.9|12
1648453360000|2022-03-28 07:42:40|14721.9|14719.9|14722.5|14720.5|14722.5|14720.5|14721.7|14719.7|2
1648453370000|2022-03-28 07:42:50|14722.8|14720.8|14724.5|14722.5|14724.5|14722.5|14722.8|14720.8|27
1648453380000|2022-03-28 07:43:00|14724.9|14722.9|14724.2|14722.2|14724.9|14722.9|14723.5|14721.5|12
1648453390000|2022-03-28 07:43:10|14724.3|14722.3|14721.7|14719.7|14724.7|14722.7|14721.7|14719.7|14
1648453400000|2022-03-28 07:43:20|14721.5|14719.5|14720.8|14718.8|14722.2|14720.2|14718.7|14716.7|10
1648453410000|2022-03-28 07:43:30|14720.7|14718.7|14720.7|14718.7|14721.7|14719.7|14720.5|14718.5|1
1648453420000|2022-03-28 07:43:40|14720.8|14718.8|14721.3|14719.3|14721.5|14719.5|14720.7|14718.7|6
1648453430000|2022-03-28 07:43:50|14720.8|14718.8|14720.7|14718.7|14721.5|14719.5|14720.2|14718.2|12
1648453440000|2022-03-28 07:44:00|14720.5|14718.5|14722.5|14720.5|14722.9|14720.9|14720.4|14718.4|27
1648453450000|2022-03-28 07:44:10|14721.7|14719.7|14721.9|14719.9|14722|14720|14721.4|14719.4|5
1648453460000|2022-03-28 07:44:20|14722|14720|14722.4|14720.4|14722.4|14720.4|14720.4|14718.4|8
1648453470000|2022-03-28 07:44:30|14722.2|14720.2|14721.5|14719.5|14722.4|14720.4|14721.2|14719.2|3
1648453480000|2022-03-28 07:44:40|14721.4|14719.4|14719.9|14717.9|14721.5|14719.5|14719.4|14717.4|14
1648453490000|2022-03-28 07:44:50|14720|14718|14720.9|14718.9|14720.9|14718.9|14718.9|14716.9|2
1648453500000|2022-03-28 07:45:00|14720.8|14718.8|14722.2|14720.2|14722.8|14720.8|14720.5|14718.5|12
1648453510000|2022-03-28 07:45:10|14722.4|14720.4|14720.5|14718.5|14722.5|14720.5|14720.5|14718.5|4
1648453520000|2022-03-28 07:45:20|14720.7|14718.7|14719.7|14717.7|14720.7|14718.7|14718.9|14716.9|14
1648453530000|2022-03-28 07:45:30|14719.9|14717.9|14717.5|14715.5|14720.4|14718.4|14717.5|14715.5|12
1648453540000|2022-03-28 07:45:40|14717.4|14715.4|14718.9|14716.9|14718.9|14716.9|14717.3|14715.3|8
1648453550000|2022-03-28 07:45:50|14719.3|14717.3|14717.4|14715.4|14719.3|14717.3|14717.3|14715.3|4
1648453560000|2022-03-28 07:46:00|14717.5|14715.5|14716.2|14714.2|14717.7|14715.7|14716.2|14714.2|17
1648453570000|2022-03-28 07:46:10|14716.4|14714.4|14716.4|14714.4|14717|14715|14715.5|14713.5|17
1648453580000|2022-03-28 07:46:20|14716.3|14714.3|14716.7|14714.7|14717|14715|14714|14712|27
1648453590000|2022-03-28 07:46:30|14716.5|14714.5|14716|14714|14716.7|14714.7|14715.8|14713.8|10
1648453600000|2022-03-28 07:46:40|14716.7|14714.7|14716.9|14714.9|14717|14715|14716.5|14714.5|13
1648453610000|2022-03-28 07:46:50|14716.8|14714.8|14717.4|14715.4|14718.3|14716.3|14715.9|14713.9|32
1648453620000|2022-03-28 07:47:00|14717.3|14715.3|14717|14715|14718.5|14716.5|14715.9|14713.9|16
1648453630000|2022-03-28 07:47:10|14717.4|14715.4|14718.2|14716.2|14719.3|14717.3|14717.3|14715.3|11
1648453640000|2022-03-28 07:47:20|14718.3|14716.3|14717.5|14715.5|14718.5|14716.5|14716.8|14714.8|5
1648453650000|2022-03-28 07:47:30|14717.7|14715.7|14714.9|14712.9|14717.8|14715.8|14714.9|14712.9|24
1648453660000|2022-03-28 07:47:40|14715|14713|14709.5|14707.5|14715|14713|14708.7|14706.7|49
1648453670000|2022-03-28 07:47:50|14709.3|14707.3|14711.8|14709.8|14711.8|14709.8|14708.8|14706.8|20
1648453680000|2022-03-28 07:48:00|14711.7|14709.7|14712.9|14710.9|14714|14712|14710.8|14708.8|39
1648453690000|2022-03-28 07:48:10|14713.2|14711.2|14716.5|14714.5|14716.7|14714.7|14712.9|14710.9|11
1648453700000|2022-03-28 07:48:20|14716.4|14714.4|14716.9|14714.9|14717.7|14715.7|14716|14714|22
1648453710000|2022-03-28 07:48:30|14716.8|14714.8|14713.8|14711.8|14716.9|14714.9|14713.3|14711.3|5
1648453720000|2022-03-28 07:48:40|14713.7|14711.7|14710.9|14708.9|14713.7|14711.7|14710.4|14708.4|17
1648453730000|2022-03-28 07:48:50|14711|14709|14711.8|14709.8|14712.2|14710.2|14710.7|14708.7|7
1648453740000|2022-03-28 07:49:00|14711.9|14709.9|14711.9|14709.9|14712.7|14710.7|14710.7|14708.7|3
1648453750000|2022-03-28 07:49:10|14711.8|14709.8|14712.2|14710.2|14713.4|14711.4|14710.9|14708.9|3
1648453760000|2022-03-28 07:49:20|14712|14710|14709.9|14707.9|14712|14710|14709.2|14707.2|34
1648453770000|2022-03-28 07:49:30|14709.8|14707.8|14710|14708|14710.9|14708.9|14709.8|14707.8|2
1648453780000|2022-03-28 07:49:40|14710.2|14708.2|14709.9|14707.9|14710.7|14708.7|14708.9|14706.9|17
1648453790000|2022-03-28 07:49:50|14709.8|14707.8|14708.8|14706.8|14710.7|14708.7|14708.8|14706.8|5
1648453800000|2022-03-28 07:50:00|14708.7|14706.7|14707.4|14705.4|14708.7|14706.7|14705.8|14703.8|44
1648453810000|2022-03-28 07:50:10|14707.5|14705.5|14707.4|14705.4|14707.5|14705.5|14706.5|14704.5|11
1648453820000|2022-03-28 07:50:20|14707.5|14705.5|14706.8|14704.8|14707.8|14705.8|14706.7|14704.7|10
1648453830000|2022-03-28 07:50:30|14706.7|14704.7|14710.2|14708.2|14710.5|14708.5|14706.7|14704.7|13
1648453840000|2022-03-28 07:50:40|14710.3|14708.3|14710.2|14708.2|14711|14709|14709.7|14707.7|20
1648453850000|2022-03-28 07:50:50|14710|14708|14708.4|14706.4|14710.2|14708.2|14707.4|14705.4|14
1648453860000|2022-03-28 07:51:00|14708.7|14706.7|14707.4|14705.4|14708.9|14706.9|14706.9|14704.9|7
1648453870000|2022-03-28 07:51:10|14707.3|14705.3|14709|14707|14709|14707|14706.9|14704.9|16
1648453880000|2022-03-28 07:51:20|14708.9|14706.9|14708.5|14706.5|14709.7|14707.7|14708.3|14706.3|12
1648453890000|2022-03-28 07:51:30|14708.4|14706.4|14711.9|14709.9|14712.5|14710.5|14708.4|14706.4|42
1648453900000|2022-03-28 07:51:40|14712|14710|14711.7|14709.7|14712.9|14710.9|14711.2|14709.2|11
1648453910000|2022-03-28 07:51:50|14711.8|14709.8|14712.2|14710.2|14712.4|14710.4|14711|14709|6
1648453920000|2022-03-28 07:52:00|14712|14710|14710.7|14708.7|14712.2|14710.2|14709.8|14707.8|10
1648453930000|2022-03-28 07:52:10|14710.5|14708.5|14710.3|14708.3|14713.2|14711.2|14710.2|14708.2|4
1648453940000|2022-03-28 07:52:20|14710.4|14708.4|14710.8|14708.8|14711.2|14709.2|14709.8|14707.8|0
1648453950000|2022-03-28 07:52:30|14710.2|14708.2|14710.3|14708.3|14711.2|14709.2|14710.2|14708.2|2
1648453960000|2022-03-28 07:52:40|14710.4|14708.4|14711.2|14709.2|14711.4|14709.4|14710.3|14708.3|4
1648453970000|2022-03-28 07:52:50|14711|14709|14713.2|14711.2|14713.4|14711.4|14710.7|14708.7|20
1648453980000|2022-03-28 07:53:00|14713|14711|14712.4|14710.4|14713.4|14711.4|14712.4|14710.4|7
1648453990000|2022-03-28 07:53:10|14712.2|14710.2|14713.2|14711.2|14713.3|14711.3|14712.2|14710.2|8
1648454000000|2022-03-28 07:53:20|14713|14711|14714.3|14712.3|14714.5|14712.5|14712.9|14710.9|4
1648454010000|2022-03-28 07:53:30|14714.8|14712.8|14715.3|14713.3|14715.4|14713.4|14713.5|14711.5|33
1648454020000|2022-03-28 07:53:40|14715.4|14713.4|14717.2|14715.2|14717.7|14715.7|14714.9|14712.9|32
1648454030000|2022-03-28 07:53:50|14717|14715|14716.5|14714.5|14717.2|14715.2|14715.7|14713.7|14
1648454040000|2022-03-28 07:54:00|14716.3|14714.3|14716|14714|14717.2|14715.2|14715.9|14713.9|9
1648454050000|2022-03-28 07:54:10|14716.2|14714.2|14714.3|14712.3|14716.3|14714.3|14714.2|14712.2|8
1648454060000|2022-03-28 07:54:20|14714.4|14712.4|14716|14714|14716.3|14714.3|14714.3|14712.3|3
1648454070000|2022-03-28 07:54:30|14716.3|14714.3|14714.2|14712.2|14716.3|14714.3|14713.2|14711.2|11
1648454080000|2022-03-28 07:54:40|14713.9|14711.9|14712.5|14710.5|14713.9|14711.9|14712.4|14710.4|5
1648454090000|2022-03-28 07:54:50|14712.4|14710.4|14713.9|14711.9|14714.5|14712.5|14712|14710|8
1648454100000|2022-03-28 07:55:00|14713.5|14711.5|14709.7|14707.7|14714.3|14712.3|14709.7|14707.7|13
1648454110000|2022-03-28 07:55:10|14708.4|14706.4|14709.8|14707.8|14709.8|14707.8|14708.3|14706.3|13
1648454120000|2022-03-28 07:55:20|14709.7|14707.7|14710.8|14708.8|14712.4|14710.4|14709.7|14707.7|15
1648454130000|2022-03-28 07:55:30|14711.7|14709.7|14709.3|14707.3|14712.2|14710.2|14709.3|14707.3|7
1648454140000|2022-03-28 07:55:40|14709.2|14707.2|14708.9|14706.9|14710.2|14708.2|14708.9|14706.9|5
1648454150000|2022-03-28 07:55:50|14708.8|14706.8|14707.5|14705.5|14709.7|14707.7|14707.3|14705.3|10
1648454160000|2022-03-28 07:56:00|14707.7|14705.7|14710.2|14708.2|14710.7|14708.7|14707.7|14705.7|10
1648454170000|2022-03-28 07:56:10|14710|14708|14709.4|14707.4|14710|14708|14709.3|14707.3|7
1648454180000|2022-03-28 07:56:20|14709.8|14707.8|14708.7|14706.7|14709.9|14707.9|14708.7|14706.7|11
1648454190000|2022-03-28 07:56:30|14708.8|14706.8|14710.3|14708.3|14711.2|14709.2|14708.8|14706.8|6
1648454200000|2022-03-28 07:56:40|14710.2|14708.2|14712.4|14710.4|14712.5|14710.5|14710.2|14708.2|8
1648454210000|2022-03-28 07:56:50|14712.3|14710.3|14713.2|14711.2|14713.3|14711.3|14711.9|14709.9|20
1648454220000|2022-03-28 07:57:00|14713|14711|14715.4|14713.4|14715.4|14713.4|14712.9|14710.9|17
1648454230000|2022-03-28 07:57:10|14715.5|14713.5|14714.2|14712.2|14715.5|14713.5|14713.2|14711.2|25
1648454240000|2022-03-28 07:57:20|14714.3|14712.3|14713.3|14711.3|14714.4|14712.4|14712.7|14710.7|3
1648454250000|2022-03-28 07:57:30|14713.5|14711.5|14713|14711|14713.7|14711.7|14712.8|14710.8|7
1648454260000|2022-03-28 07:57:40|14712.8|14710.8|14711.4|14709.4|14713.2|14711.2|14710.3|14708.3|35
1648454270000|2022-03-28 07:57:50|14711.3|14709.3|14711.9|14709.9|14712|14710|14710.9|14708.9|2
1648454280000|2022-03-28 07:58:00|14711.8|14709.8|14711.2|14709.2|14712.7|14710.7|14710.9|14708.9|1
1648454290000|2022-03-28 07:58:10|14711.3|14709.3|14711.8|14709.8|14712.2|14710.2|14711.3|14709.3|2
1648454300000|2022-03-28 07:58:20|14712.4|14710.4|14711.3|14709.3|14712.9|14710.9|14711.2|14709.2|8
1648454310000|2022-03-28 07:58:30|14711.5|14709.5|14713.3|14711.3|14713.3|14711.3|14711.3|14709.3|8
1648454320000|2022-03-28 07:58:40|14713.2|14711.2|14717.3|14715.3|14717.8|14715.8|14713.2|14711.2|25
1648454330000|2022-03-28 07:58:50|14717.4|14715.4|14717.8|14715.8|14718|14716|14717.2|14715.2|9
1648454340000|2022-03-28 07:59:00|14717.9|14715.9|14715.7|14713.7|14718|14716|14715.5|14713.5|8
1648454350000|2022-03-28 07:59:10|14715.5|14713.5|14716.2|14714.2|14716.8|14714.8|14715|14713|8
1648454360000|2022-03-28 07:59:20|14716.3|14714.3|14718.3|14716.3|14718.3|14716.3|14715.4|14713.4|21
1648454370000|2022-03-28 07:59:30|14718.2|14716.2|14718.2|14716.2|14718.8|14716.8|14717.4|14715.4|17
1648454380000|2022-03-28 07:59:40|14718.3|14716.3|14717.4|14715.4|14719.2|14717.2|14717.3|14715.3|30
1648454390000|2022-03-28 07:59:50|14717.3|14715.3|14718.4|14716.4|14718.5|14716.5|14716.2|14714.2|8
1648454400000|2022-03-28 08:00:00|14718.3|14716.3|14713.9|14711.9|14718.3|14716.3|14713.8|14711.8|49
1648454410000|2022-03-28 08:00:10|14713.8|14711.8|14711.9|14709.9|14714.4|14712.4|14710.8|14708.8|35
1648454420000|2022-03-28 08:00:20|14711.7|14709.7|14709|14707|14711.7|14709.7|14709|14707|19
1648454430000|2022-03-28 08:00:30|14708.7|14706.7|14706.7|14704.7|14709.3|14707.3|14706.3|14704.3|46
1648454440000|2022-03-28 08:00:40|14706.4|14704.4|14706.2|14704.2|14707|14705|14705.4|14703.4|15
1648454450000|2022-03-28 08:00:50|14706|14704|14706.9|14704.9|14707.2|14705.2|14704.9|14702.9|58
1648454460000|2022-03-28 08:01:00|14706.7|14704.7|14713.9|14711.9|14713.9|14711.9|14706.7|14704.7|59
1648454470000|2022-03-28 08:01:10|14713.2|14711.2|14714.4|14712.4|14715.3|14713.3|14712|14710|50
1648454480000|2022-03-28 08:01:20|14714.3|14712.3|14713.8|14711.8|14714.8|14712.8|14713|14711|26
1648454490000|2022-03-28 08:01:30|14713.2|14711.2|14712.5|14710.5|14714.2|14712.2|14712.2|14710.2|28
1648454500000|2022-03-28 08:01:40|14712.7|14710.7|14710.2|14708.2|14712.7|14710.7|14708.2|14706.2|30
1648454510000|2022-03-28 08:01:50|14709.9|14707.9|14709.7|14707.7|14711.5|14709.5|14709.5|14707.5|17
1648454520000|2022-03-28 08:02:00|14709.4|14707.4|14710.7|14708.7|14711.4|14709.4|14709.4|14707.4|49
1648454530000|2022-03-28 08:02:10|14710.4|14708.4|14709.8|14707.8|14711.2|14709.2|14708.8|14706.8|21
1648454540000|2022-03-28 08:02:20|14709.4|14707.4|14708.9|14706.9|14709.4|14707.4|14708.5|14706.5|16
1648454550000|2022-03-28 08:02:30|14709|14707|14709.7|14707.7|14710.7|14708.7|14707.5|14705.5|26
1648454560000|2022-03-28 08:02:40|14709.8|14707.8|14706.7|14704.7|14710|14708|14706.2|14704.2|24
1648454570000|2022-03-28 08:02:50|14706.5|14704.5|14706.9|14704.9|14708.3|14706.3|14705.7|14703.7|20
1648454580000|2022-03-28 08:03:00|14706.5|14704.5|14707.3|14705.3|14707.7|14705.7|14705.8|14703.8|19
1648454590000|2022-03-28 08:03:10|14707.2|14705.2|14705.9|14703.9|14707.9|14705.9|14705.9|14703.9|9
1648454600000|2022-03-28 08:03:20|14705.5|14703.5|14700.8|14698.8|14705.7|14703.7|14700.3|14698.3|114
1648454610000|2022-03-28 08:03:30|14700.9|14698.9|14701|14699|14701.8|14699.8|14698.4|14696.4|69
1648454620000|2022-03-28 08:03:40|14701.5|14699.5|14694.9|14692.9|14701.9|14699.9|14694.9|14692.9|62
1648454630000|2022-03-28 08:03:50|14695|14693|14699.2|14697.2|14699.2|14697.2|14694.2|14692.2|54
1648454640000|2022-03-28 08:04:00|14699.3|14697.3|14697|14695|14699.3|14697.3|14695.8|14693.8|27
1648454650000|2022-03-28 08:04:10|14696.9|14694.9|14696.4|14694.4|14696.9|14694.9|14695.4|14693.4|14
1648454660000|2022-03-28 08:04:20|14696.5|14694.5|14696.3|14694.3|14697.9|14695.9|14695.8|14693.8|35
1648454670000|2022-03-28 08:04:30|14696.4|14694.4|14696.4|14694.4|14698.5|14696.5|14696.3|14694.3|29
1648454680000|2022-03-28 08:04:40|14696.3|14694.3|14694.7|14692.7|14696.4|14694.4|14693.5|14691.5|23
1648454690000|2022-03-28 08:04:50|14694.5|14692.5|14695.8|14693.8|14696.4|14694.4|14693.4|14691.4|33
1648454700000|2022-03-28 08:05:00|14696.3|14694.3|14698.4|14696.4|14698.7|14696.7|14695.7|14693.7|50
1648454710000|2022-03-28 08:05:10|14698.3|14696.3|14699.2|14697.2|14700.5|14698.5|14697.8|14695.8|22
1648454720000|2022-03-28 08:05:20|14699.4|14697.4|14699.5|14697.5|14699.8|14697.8|14698.7|14696.7|11
1648454730000|2022-03-28 08:05:30|14699.3|14697.3|14697.3|14695.3|14699.3|14697.3|14697|14695|18
1648454740000|2022-03-28 08:05:40|14697.2|14695.2|14698.5|14696.5|14698.8|14696.8|14695.8|14693.8|30
1648454750000|2022-03-28 08:05:50|14698.3|14696.3|14694.9|14692.9|14698.8|14696.8|14694.8|14692.8|43
1648454760000|2022-03-28 08:06:00|14694.8|14692.8|14693.2|14691.2|14695|14693|14692.5|14690.5|31
1648454770000|2022-03-28 08:06:10|14692.8|14690.8|14692.3|14690.3|14694.3|14692.3|14691.8|14689.8|31
1648454780000|2022-03-28 08:06:20|14691.8|14689.8|14694.2|14692.2|14694.3|14692.3|14690.3|14688.3|82
1648454790000|2022-03-28 08:06:30|14694.3|14692.3|14694.8|14692.8|14696.4|14694.4|14694.2|14692.2|25
1648454800000|2022-03-28 08:06:40|14694.9|14692.9|14691.9|14689.9|14694.9|14692.9|14691.9|14689.9|15
1648454810000|2022-03-28 08:06:50|14691.8|14689.8|14689.8|14687.8|14692.4|14690.4|14689.2|14687.2|56
1648454820000|2022-03-28 08:07:00|14689.7|14687.7|14690.4|14688.4|14691.2|14689.2|14687.8|14685.8|80
1648454830000|2022-03-28 08:07:10|14690.2|14688.2|14689.4|14687.4|14691.4|14689.4|14689|14687|22
1648454840000|2022-03-28 08:07:20|14689.5|14687.5|14690.3|14688.3|14690.5|14688.5|14688.7|14686.7|34
1648454850000|2022-03-28 08:07:30|14690.4|14688.4|14689|14687|14690.4|14688.4|14688.7|14686.7|29
1648454860000|2022-03-28 08:07:40|14688.7|14686.7|14689.3|14687.3|14689.5|14687.5|14688.7|14686.7|34
1648454870000|2022-03-28 08:07:50|14689.2|14687.2|14689.5|14687.5|14690.4|14688.4|14687.7|14685.7|75
1648454880000|2022-03-28 08:08:00|14690.2|14688.2|14688.5|14686.5|14690.9|14688.9|14688.4|14686.4|35
1648454890000|2022-03-28 08:08:10|14688.7|14686.7|14690.8|14688.8|14690.8|14688.8|14688.7|14686.7|18
1648454900000|2022-03-28 08:08:20|14690.7|14688.7|14693.2|14691.2|14693.7|14691.7|14690.5|14688.5|19
1648454910000|2022-03-28 08:08:30|14693.4|14691.4|14693.7|14691.7|14695.2|14693.2|14693.3|14691.3|70
1648454920000|2022-03-28 08:08:40|14693.9|14691.9|14692.7|14690.7|14694.4|14692.4|14692.3|14690.3|22
1648454930000|2022-03-28 08:08:50|14692.5|14690.5|14687.8|14685.8|14692.5|14690.5|14687.5|14685.5|43
1648454940000|2022-03-28 08:09:00|14687.9|14685.9|14688.7|14686.7|14689.3|14687.3|14687.5|14685.5|54
1648454950000|2022-03-28 08:09:10|14688.5|14686.5|14688.9|14686.9|14689|14687|14687.9|14685.9|28
1648454960000|2022-03-28 08:09:20|14688.8|14686.8|14688.8|14686.8|14689.8|14687.8|14688.7|14686.7|12
1648454970000|2022-03-28 08:09:30|14688.9|14686.9|14692.4|14690.4|14692.8|14690.8|14688.8|14686.8|15
1648454980000|2022-03-28 08:09:40|14692.3|14690.3|14694|14692|14694.2|14692.2|14692|14690|31
1648454990000|2022-03-28 08:09:50|14693.9|14691.9|14693.3|14691.3|14693.9|14691.9|14692.7|14690.7|18
1648455000000|2022-03-28 08:10:00|14693.5|14691.5|14692.5|14690.5|14693.8|14691.8|14690.8|14688.8|36
1648455010000|2022-03-28 08:10:10|14692.8|14690.8|14692.9|14690.9|14695.2|14693.2|14692.7|14690.7|39
1648455020000|2022-03-28 08:10:20|14693|14691|14693.3|14691.3|14694|14692|14692.7|14690.7|13
1648455030000|2022-03-28 08:10:30|14693.7|14691.7|14694.3|14692.3|14694.4|14692.4|14692.3|14690.3|51
1648455040000|2022-03-28 08:10:40|14694.4|14692.4|14692.8|14690.8|14694.4|14692.4|14692.7|14690.7|16
1648455050000|2022-03-28 08:10:50|14692.9|14690.9|14693.3|14691.3|14693.9|14691.9|14691.8|14689.8|21
1648455060000|2022-03-28 08:11:00|14693.4|14691.4|14692|14690|14693.5|14691.5|14691.7|14689.7|44
1648455070000|2022-03-28 08:11:10|14692.4|14690.4|14693.5|14691.5|14693.5|14691.5|14691.4|14689.4|21
1648455080000|2022-03-28 08:11:20|14693.4|14691.4|14692.3|14690.3|14693.4|14691.4|14690.9|14688.9|18
1648455090000|2022-03-28 08:11:30|14692.2|14690.2|14693.5|14691.5|14693.5|14691.5|14690.9|14688.9|24
1648455100000|2022-03-28 08:11:40|14693.4|14691.4|14693.9|14691.9|14694.3|14692.3|14692.8|14690.8|9
1648455110000|2022-03-28 08:11:50|14697.4|14695.4|14696|14694|14697.4|14695.4|14695.9|14693.9|80
1648455120000|2022-03-28 08:12:00|14695.9|14693.9|14696.9|14694.9|14697.4|14695.4|14695.2|14693.2|21
1648455130000|2022-03-28 08:12:10|14696.8|14694.8|14696.7|14694.7|14696.8|14694.8|14695.8|14693.8|15
1648455140000|2022-03-28 08:12:20|14696.8|14694.8|14695.7|14693.7|14696.8|14694.8|14694|14692|17
1648455150000|2022-03-28 08:12:30|14695.4|14693.4|14694.3|14692.3|14695.9|14693.9|14694.3|14692.3|7
1648455160000|2022-03-28 08:12:40|14694.2|14692.2|14695.4|14693.4|14695.5|14693.5|14694.2|14692.2|8
1648455170000|2022-03-28 08:12:50|14695.5|14693.5|14694.7|14692.7|14696|14694|14694.4|14692.4|5
1648455180000|2022-03-28 08:13:00|14694.5|14692.5|14693.4|14691.4|14694.5|14692.5|14692.3|14690.3|9
1648455190000|2022-03-28 08:13:10|14693.8|14691.8|14693.4|14691.4|14694.2|14692.2|14693.2|14691.2|3
1648455200000|2022-03-28 08:13:20|14693.3|14691.3|14694.9|14692.9|14694.9|14692.9|14693.3|14691.3|5
1648455210000|2022-03-28 08:13:30|14695|14693|14694|14692|14696.5|14694.5|14694|14692|50
1648455220000|2022-03-28 08:13:40|14693.8|14691.8|14695.2|14693.2|14695.4|14693.4|14693.3|14691.3|9
1648455230000|2022-03-28 08:13:50|14695|14693|14694.8|14692.8|14695.4|14693.4|14693.5|14691.5|8
1648455240000|2022-03-28 08:14:00|14694.7|14692.7|14693.7|14691.7|14696.4|14694.4|14693.7|14691.7|28
1648455250000|2022-03-28 08:14:10|14693.8|14691.8|14694.7|14692.7|14694.7|14692.7|14693.7|14691.7|5
1648455260000|2022-03-28 08:14:20|14694.5|14692.5|14694.3|14692.3|14694.7|14692.7|14693.3|14691.3|14
1648455270000|2022-03-28 08:14:30|14694|14692|14695|14693|14695|14693|14693.4|14691.4|5
1648455280000|2022-03-28 08:14:40|14695.7|14693.7|14695.4|14693.4|14696.4|14694.4|14695.4|14693.4|17
1648455290000|2022-03-28 08:14:50|14695.5|14693.5|14695.4|14693.4|14696.7|14694.7|14694.9|14692.9|20
1648455300000|2022-03-28 08:15:00|14695.3|14693.3|14695.5|14693.5|14695.9|14693.9|14695.2|14693.2|7
1648455310000|2022-03-28 08:15:10|14695.7|14693.7|14698.2|14696.2|14698.4|14696.4|14695|14693|41
1648455320000|2022-03-28 08:15:20|14698.4|14696.4|14698.4|14696.4|14698.7|14696.7|14697.8|14695.8|8
1648455330000|2022-03-28 08:15:30|14698.5|14696.5|14700.4|14698.4|14700.5|14698.5|14698|14696|37
1648455340000|2022-03-28 08:15:40|14700.5|14698.5|14699.8|14697.8|14700.7|14698.7|14699.4|14697.4|19
1648455350000|2022-03-28 08:15:50|14700.2|14698.2|14701.2|14699.2|14701.2|14699.2|14699.8|14697.8|20
1648455360000|2022-03-28 08:16:00|14701.5|14699.5|14699.4|14697.4|14701.5|14699.5|14697|14695|32
1648455370000|2022-03-28 08:16:10|14699.8|14697.8|14701|14699|14701.2|14699.2|14699.8|14697.8|13
1648455380000|2022-03-28 08:16:20|14700.9|14698.9|14703|14701|14703.3|14701.3|14700.7|14698.7|26
1648455390000|2022-03-28 08:16:30|14702.9|14700.9|14704.5|14702.5|14704.8|14702.8|14702.8|14700.8|13
1648455400000|2022-03-28 08:16:40|14704.4|14702.4|14706|14704|14706.7|14704.7|14704.3|14702.3|38
1648455410000|2022-03-28 08:16:50|14706.2|14704.2|14710.8|14708.8|14711.2|14709.2|14705.5|14703.5|50
1648455420000|2022-03-28 08:17:00|14710.5|14708.5|14710.4|14708.4|14710.7|14708.7|14709.3|14707.3|31
1648455430000|2022-03-28 08:17:10|14710.5|14708.5|14706.7|14704.7|14710.7|14708.7|14706.3|14704.3|39
1648455440000|2022-03-28 08:17:20|14706.8|14704.8|14707.5|14705.5|14708.2|14706.2|14706.3|14704.3|24
1648455450000|2022-03-28 08:17:30|14707.7|14705.7|14707.3|14705.3|14708.4|14706.4|14706.5|14704.5|19
1648455460000|2022-03-28 08:17:40|14707.2|14705.2|14708|14706|14708.5|14706.5|14706.5|14704.5|27
1648455470000|2022-03-28 08:17:50|14707.9|14705.9|14707.5|14705.5|14710.3|14708.3|14707.3|14705.3|17
1648455480000|2022-03-28 08:18:00|14707.7|14705.7|14708.5|14706.5|14708.7|14706.7|14707.4|14705.4|6
1648455490000|2022-03-28 08:18:10|14708.4|14706.4|14712.4|14710.4|14713.8|14711.8|14708.4|14706.4|69
1648455500000|2022-03-28 08:18:20|14712.3|14710.3|14713.3|14711.3|14713.4|14711.4|14711.7|14709.7|16
1648455510000|2022-03-28 08:18:30|14713.4|14711.4|14715.2|14713.2|14715.3|14713.3|14713.3|14711.3|32
1648455520000|2022-03-28 08:18:40|14715.3|14713.3|14713|14711|14715.4|14713.4|14712.4|14710.4|50
1648455530000|2022-03-28 08:18:50|14713.2|14711.2|14711.3|14709.3|14713.2|14711.2|14710.2|14708.2|26
1648455540000|2022-03-28 08:19:00|14711.2|14709.2|14707.9|14705.9|14711.7|14709.7|14707.4|14705.4|31
1648455550000|2022-03-28 08:19:10|14707.8|14705.8|14705.8|14703.8|14708.3|14706.3|14705.7|14703.7|15
1648455560000|2022-03-28 08:19:20|14706.2|14704.2|14707|14705|14707.9|14705.9|14705.8|14703.8|18
1648455570000|2022-03-28 08:19:30|14706.9|14704.9|14708.9|14706.9|14709.5|14707.5|14706.8|14704.8|11
1648455580000|2022-03-28 08:19:40|14709|14707|14710.9|14708.9|14711|14709|14708.5|14706.5|14
1648455590000|2022-03-28 08:19:50|14711|14709|14710|14708|14711.9|14709.9|14710|14708|27
1648455600000|2022-03-28 08:20:00|14709.2|14707.2|14707.5|14705.5|14709.2|14707.2|14706.3|14704.3|47
1648455610000|2022-03-28 08:20:10|14707.4|14705.4|14708.9|14706.9|14709.4|14707.4|14706.5|14704.5|11
1648455620000|2022-03-28 08:20:20|14708.7|14706.7|14706.8|14704.8|14709.7|14707.7|14706.8|14704.8|9
1648455630000|2022-03-28 08:20:30|14707|14705|14705.5|14703.5|14707|14705|14703.8|14701.8|52
1648455640000|2022-03-28 08:20:40|14705.4|14703.4|14706.9|14704.9|14707.2|14705.2|14704.4|14702.4|9
1648455650000|2022-03-28 08:20:50|14707.5|14705.5|14707.2|14705.2|14708|14706|14707|14705|6
1648455660000|2022-03-28 08:21:00|14707.4|14705.4|14702.4|14700.4|14707.5|14705.5|14702|14700|40
1648455670000|2022-03-28 08:21:10|14702.5|14700.5|14703.8|14701.8|14704.5|14702.5|14702.3|14700.3|15
1648455680000|2022-03-28 08:21:20|14703.9|14701.9|14704.8|14702.8|14704.8|14702.8|14703|14701|15
1648455690000|2022-03-28 08:21:30|14704.5|14702.5|14702.2|14700.2|14705|14703|14701.9|14699.9|13
1648455700000|2022-03-28 08:21:40|14701.8|14699.8|14702.9|14700.9|14703.7|14701.7|14701.7|14699.7|17
1648455710000|2022-03-28 08:21:50|14703|14701|14703|14701|14703.8|14701.8|14702.5|14700.5|11
1648455720000|2022-03-28 08:22:00|14703.2|14701.2|14703|14701|14704|14702|14702.5|14700.5|12
1648455730000|2022-03-28 08:22:10|14703.2|14701.2|14702.9|14700.9|14703.7|14701.7|14702.9|14700.9|4
1648455740000|2022-03-28 08:22:20|14703.2|14701.2|14707.8|14705.8|14708.4|14706.4|14703.2|14701.2|36
1648455750000|2022-03-28 08:22:30|14707.9|14705.9|14708.5|14706.5|14709.8|14707.8|14707.7|14705.7|25
1648455760000|2022-03-28 08:22:40|14708.4|14706.4|14708.7|14706.7|14709.4|14707.4|14708|14706|21
1648455770000|2022-03-28 08:22:50|14708.5|14706.5|14705.4|14703.4|14708.8|14706.8|14705.4|14703.4|36
1648455780000|2022-03-28 08:23:00|14705.3|14703.3|14706|14704|14706.7|14704.7|14704.7|14702.7|14
1648455790000|2022-03-28 08:23:10|14705.8|14703.8|14705.5|14703.5|14706.5|14704.5|14705.3|14703.3|15
1648455800000|2022-03-28 08:23:20|14705.7|14703.7|14707.4|14705.4|14708.7|14706.7|14705.7|14703.7|14
1648455810000|2022-03-28 08:23:30|14707.2|14705.2|14706.4|14704.4|14708.7|14706.7|14706|14704|9
1648455820000|2022-03-28 08:23:40|14706.5|14704.5|14707.4|14705.4|14708.5|14706.5|14706.5|14704.5|4
1648455830000|2022-03-28 08:23:50|14707.3|14705.3|14707.5|14705.5|14708|14706|14706|14704|6
1648455840000|2022-03-28 08:24:00|14707.4|14705.4|14707.2|14705.2|14708.5|14706.5|14706.9|14704.9|5
1648455850000|2022-03-28 08:24:10|14707.3|14705.3|14709.3|14707.3|14709.8|14707.8|14706.2|14704.2|36
1648455860000|2022-03-28 08:24:20|14709.2|14707.2|14706.3|14704.3|14710.2|14708.2|14706.3|14704.3|32
1648455870000|2022-03-28 08:24:30|14706.2|14704.2|14707.2|14705.2|14707.2|14705.2|14706.2|14704.2|11
1648455880000|2022-03-28 08:24:40|14707|14705|14705.3|14703.3|14707|14705|14705.2|14703.2|10
1648455890000|2022-03-28 08:24:50|14705.4|14703.4|14704.2|14702.2|14705.7|14703.7|14703.7|14701.7|19
1648455900000|2022-03-28 08:25:00|14704.3|14702.3|14705.9|14703.9|14705.9|14703.9|14703.5|14701.5|22
1648455910000|2022-03-28 08:25:10|14705.8|14703.8|14704.5|14702.5|14706.8|14704.8|14704.3|14702.3|7
1648455920000|2022-03-28 08:25:20|14703.7|14701.7|14705.8|14703.8|14706.2|14704.2|14703.7|14701.7|16
1648455930000|2022-03-28 08:25:30|14705.9|14703.9|14705|14703|14706.4|14704.4|14705|14703|3
1648455940000|2022-03-28 08:25:40|14704.9|14702.9|14705.8|14703.8|14705.8|14703.8|14704.3|14702.3|5
1648455950000|2022-03-28 08:25:50|14705.9|14703.9|14702.4|14700.4|14706.2|14704.2|14702|14700|24
1648455960000|2022-03-28 08:26:00|14702.2|14700.2|14701.5|14699.5|14702.4|14700.4|14700.3|14698.3|36
1648455970000|2022-03-28 08:26:10|14701.7|14699.7|14701.2|14699.2|14702|14700|14701|14699|7
1648455980000|2022-03-28 08:26:20|14701|14699|14705.2|14703.2|14705.7|14703.7|14701|14699|23
1648455990000|2022-03-28 08:26:30|14705.3|14703.3|14705.2|14703.2|14705.7|14703.7|14704.4|14702.4|1
1648456000000|2022-03-28 08:26:40|14705.3|14703.3|14710.3|14708.3|14710.5|14708.5|14705.3|14703.3|40
1648456010000|2022-03-28 08:26:50|14710.4|14708.4|14709|14707|14710.5|14708.5|14707.8|14705.8|22
1648456020000|2022-03-28 08:27:00|14709.2|14707.2|14708.7|14706.7|14709.2|14707.2|14708|14706|33
1648456030000|2022-03-28 08:27:10|14708.8|14706.8|14707.4|14705.4|14708.9|14706.9|14707.4|14705.4|5
1648456040000|2022-03-28 08:27:20|14707.2|14705.2|14705.5|14703.5|14707.2|14705.2|14705|14703|6
1648456050000|2022-03-28 08:27:30|14705.4|14703.4|14704.7|14702.7|14705.5|14703.5|14704.4|14702.4|14
1648456060000|2022-03-28 08:27:40|14705.4|14703.4|14709.7|14707.7|14709.9|14707.9|14705.4|14703.4|20
1648456070000|2022-03-28 08:27:50|14709.5|14707.5|14708.9|14706.9|14710|14708|14708.7|14706.7|4
1648456080000|2022-03-28 08:28:00|14708.4|14706.4|14707.7|14705.7|14708.5|14706.5|14707.2|14705.2|7
1648456090000|2022-03-28 08:28:10|14707.8|14705.8|14707.9|14705.9|14708.5|14706.5|14707.5|14705.5|14
1648456100000|2022-03-28 08:28:20|14707.8|14705.8|14708.9|14706.9|14708.9|14706.9|14707.3|14705.3|9
1648456110000|2022-03-28 08:28:30|14709.2|14707.2|14707.8|14705.8|14709.9|14707.9|14707.7|14705.7|17
1648456120000|2022-03-28 08:28:40|14707.9|14705.9|14710.4|14708.4|14711.2|14709.2|14707.9|14705.9|33
1648456130000|2022-03-28 08:28:50|14710.3|14708.3|14708.4|14706.4|14710.7|14708.7|14707.8|14705.8|23
1648456140000|2022-03-28 08:29:00|14708.5|14706.5|14708.4|14706.4|14708.7|14706.7|14706.7|14704.7|13
1648456150000|2022-03-28 08:29:10|14708.8|14706.8|14710.4|14708.4|14711.3|14709.3|14707.8|14705.8|17
1648456160000|2022-03-28 08:29:20|14710.7|14708.7|14711.3|14709.3|14711.5|14709.5|14710.2|14708.2|7
1648456170000|2022-03-28 08:29:30|14711.4|14709.4|14710.2|14708.2|14711.5|14709.5|14709.4|14707.4|17
1648456180000|2022-03-28 08:29:40|14709.4|14707.4|14710.5|14708.5|14710.5|14708.5|14708|14706|20
1648456190000|2022-03-28 08:29:50|14710.4|14708.4|14709.7|14707.7|14710.5|14708.5|14709.4|14707.4|8
1648456200000|2022-03-28 08:30:00|14709.5|14707.5|14708.7|14706.7|14710.3|14708.3|14708.4|14706.4|11
1648456210000|2022-03-28 08:30:10|14708.9|14706.9|14706.9|14704.9|14708.9|14706.9|14706.9|14704.9|12
1648456220000|2022-03-28 08:30:20|14706.8|14704.8|14706.4|14704.4|14707.4|14705.4|14706|14704|13
1648456230000|2022-03-28 08:30:30|14706.3|14704.3|14707|14705|14707|14705|14706|14704|7
1648456240000|2022-03-28 08:30:40|14707.2|14705.2|14706.8|14704.8|14707.7|14705.7|14706.8|14704.8|8
1648456250000|2022-03-28 08:30:50|14706.9|14704.9|14706.4|14704.4|14707.8|14705.8|14706.4|14704.4|11
1648456260000|2022-03-28 08:31:00|14706.5|14704.5|14705.8|14703.8|14706.7|14704.7|14705.5|14703.5|12
1648456270000|2022-03-28 08:31:10|14705.9|14703.9|14703.3|14701.3|14705.9|14703.9|14702.7|14700.7|21
1648456280000|2022-03-28 08:31:20|14703.2|14701.2|14698.4|14696.4|14703.3|14701.3|14698.2|14696.2|86
1648456290000|2022-03-28 08:31:30|14698.2|14696.2|14701.5|14699.5|14701.5|14699.5|14697.9|14695.9|32
1648456300000|2022-03-28 08:31:40|14701.7|14699.7|14703.9|14701.9|14704.7|14702.7|14701.4|14699.4|19
1648456310000|2022-03-28 08:31:50|14703.3|14701.3|14701.3|14699.3|14703.7|14701.7|14701.2|14699.2|11
1648456320000|2022-03-28 08:32:00|14701.7|14699.7|14703.7|14701.7|14703.7|14701.7|14701.4|14699.4|19
1648456330000|2022-03-28 08:32:10|14703.8|14701.8|14700.8|14698.8|14703.9|14701.9|14700.8|14698.8|10
1648456340000|2022-03-28 08:32:20|14701|14699|14699|14697|14701|14699|14698.7|14696.7|24
1648456350000|2022-03-28 08:32:30|14698.9|14696.9|14699.3|14697.3|14699.3|14697.3|14697.9|14695.9|22
1648456360000|2022-03-28 08:32:40|14699.4|14697.4|14698.2|14696.2|14699.7|14697.7|14697.8|14695.8|18
1648456370000|2022-03-28 08:32:50|14698|14696|14697.9|14695.9|14699.3|14697.3|14697|14695|29
1648456380000|2022-03-28 08:33:00|14698.3|14696.3|14699.4|14697.4|14699.8|14697.8|14698|14696|12
1648456390000|2022-03-28 08:33:10|14699.2|14697.2|14698.8|14696.8|14699.7|14697.7|14698.7|14696.7|13
1648456400000|2022-03-28 08:33:20|14697.9|14695.9|14698.2|14696.2|14698.2|14696.2|14697.4|14695.4|8
1648456410000|2022-03-28 08:33:30|14698.3|14696.3|14695.7|14693.7|14698.3|14696.3|14695.4|14693.4|13
1648456420000|2022-03-28 08:33:40|14695.4|14693.4|14698.2|14696.2|14699.3|14697.3|14695|14693|50
1648456430000|2022-03-28 08:33:50|14697.9|14695.9|14697.4|14695.4|14699|14697|14697.4|14695.4|16
1648456440000|2022-03-28 08:34:00|14697.5|14695.5|14699|14697|14699|14697|14697.4|14695.4|18
1648456450000|2022-03-28 08:34:10|14698.9|14696.9|14698.7|14696.7|14700.2|14698.2|14698.2|14696.2|6
1648456460000|2022-03-28 08:34:20|14697.7|14695.7|14696.2|14694.2|14697.7|14695.7|14695.8|14693.8|15
1648456470000|2022-03-28 08:34:30|14696|14694|14692.7|14690.7|14696|14694|14692.5|14690.5|40
1648456480000|2022-03-28 08:34:40|14692.8|14690.8|14693.8|14691.8|14694.2|14692.2|14692.5|14690.5|6
1648456490000|2022-03-28 08:34:50|14693.9|14691.9|14694.3|14692.3|14694.5|14692.5|14693.5|14691.5|16
1648456500000|2022-03-28 08:35:00|14694.2|14692.2|14691.5|14689.5|14694.3|14692.3|14690.5|14688.5|66
1648456510000|2022-03-28 08:35:10|14692.7|14690.7|14695.2|14693.2|14695.7|14693.7|14692.7|14690.7|22
1648456520000|2022-03-28 08:35:20|14695.3|14693.3|14697.8|14695.8|14697.8|14695.8|14694.9|14692.9|24
1648456530000|2022-03-28 08:35:30|14698.8|14696.8|14698.7|14696.7|14701.2|14699.2|14698.5|14696.5|28
1648456540000|2022-03-28 08:35:40|14698.8|14696.8|14699.3|14697.3|14699.9|14697.9|14698.8|14696.8|2
1648456550000|2022-03-28 08:35:50|14699.4|14697.4|14699|14697|14700.5|14698.5|14698.9|14696.9|5
1648456560000|2022-03-28 08:36:00|14698.9|14696.9|14695.8|14693.8|14699.4|14697.4|14695.7|14693.7|10
1648456570000|2022-03-28 08:36:10|14695.7|14693.7|14696.5|14694.5|14697.3|14695.3|14695.3|14693.3|20
1648456580000|2022-03-28 08:36:20|14695.9|14693.9|14694.4|14692.4|14696.3|14694.3|14694|14692|11
1648456590000|2022-03-28 08:36:30|14694.5|14692.5|14693.4|14691.4|14694.5|14692.5|14691.9|14689.9|40
1648456600000|2022-03-28 08:36:40|14693.2|14691.2|14693.9|14691.9|14695.2|14693.2|14692|14690|23
1648456610000|2022-03-28 08:36:50|14694.7|14692.7|14693.7|14691.7|14694.9|14692.9|14693.7|14691.7|10
1648456620000|2022-03-28 08:37:00|14693.8|14691.8|14695.3|14693.3|14695.4|14693.4|14693.2|14691.2|7
1648456630000|2022-03-28 08:37:10|14695.4|14693.4|14699.2|14697.2|14699.4|14697.4|14695.3|14693.3|14
1648456640000|2022-03-28 08:37:20|14698.9|14696.9|14694.5|14692.5|14698.9|14696.9|14694.5|14692.5|21
1648456650000|2022-03-28 08:37:30|14693.8|14691.8|14695.9|14693.9|14696.7|14694.7|14693.8|14691.8|10
1648456660000|2022-03-28 08:37:40|14695.8|14693.8|14696.3|14694.3|14696.5|14694.5|14695.8|14693.8|2
1648456670000|2022-03-28 08:37:50|14696.2|14694.2|14695.4|14693.4|14696.9|14694.9|14693.5|14691.5|32
1648456680000|2022-03-28 08:38:00|14695.5|14693.5|14695.2|14693.2|14695.5|14693.5|14694.2|14692.2|4
1648456690000|2022-03-28 08:38:10|14695.4|14693.4|14696.7|14694.7|14697.5|14695.5|14694.2|14692.2|11
1648456700000|2022-03-28 08:38:20|14696.5|14694.5|14695.8|14693.8|14698.3|14696.3|14695.8|14693.8|11
1648456710000|2022-03-28 08:38:30|14695.7|14693.7|14695.9|14693.9|14696.3|14694.3|14695.4|14693.4|4
1648456720000|2022-03-28 08:38:40|14695.8|14693.8|14695.9|14693.9|14696.5|14694.5|14695.8|14693.8|7
1648456730000|2022-03-28 08:38:50|14694.2|14692.2|14695.2|14693.2|14695.4|14693.4|14694.2|14692.2|4
1648456740000|2022-03-28 08:39:00|14695.3|14693.3|14696.9|14694.9|14697.7|14695.7|14695.3|14693.3|22
1648456750000|2022-03-28 08:39:10|14696.7|14694.7|14699.4|14697.4|14699.7|14697.7|14695.9|14693.9|13
1648456760000|2022-03-28 08:39:20|14699.7|14697.7|14699.9|14697.9|14700.5|14698.5|14698.7|14696.7|15
1648456770000|2022-03-28 08:39:30|14700.2|14698.2|14701.4|14699.4|14701.4|14699.4|14699.9|14697.9|17
1648456780000|2022-03-28 08:39:40|14701|14699|14700.8|14698.8|14702|14700|14700.2|14698.2|20
1648456790000|2022-03-28 08:39:50|14700.9|14698.9|14700.2|14698.2|14701.2|14699.2|14700.2|14698.2|12
1648456800000|2022-03-28 08:40:00|14700|14698|14704.7|14702.7|14704.7|14702.7|14698.9|14696.9|65
1648456810000|2022-03-28 08:40:10|14704.5|14702.5|14705.5|14703.5|14705.7|14703.7|14704.2|14702.2|18
1648456820000|2022-03-28 08:40:20|14705.4|14703.4|14705.2|14703.2|14708.8|14706.8|14705.2|14703.2|48
1648456830000|2022-03-28 08:40:30|14705.3|14703.3|14703.7|14701.7|14705.7|14703.7|14703.5|14701.5|17
1648456840000|2022-03-28 08:40:40|14703.9|14701.9|14702.4|14700.4|14703.9|14701.9|14701.9|14699.9|9
1648456850000|2022-03-28 08:40:50|14702.5|14700.5|14703.9|14701.9|14704.4|14702.4|14702.5|14700.5|17
1648456860000|2022-03-28 08:41:00|14704|14702|14701.7|14699.7|14704.5|14702.5|14701.2|14699.2|22
1648456870000|2022-03-28 08:41:10|14701.4|14699.4|14702.3|14700.3|14703|14701|14700.5|14698.5|17
1648456880000|2022-03-28 08:41:20|14702.2|14700.2|14702.8|14700.8|14703.2|14701.2|14701.2|14699.2|33
1648456890000|2022-03-28 08:41:30|14702.7|14700.7|14701.9|14699.9|14703|14701|14701.9|14699.9|6
1648456900000|2022-03-28 08:41:40|14701.8|14699.8|14703.2|14701.2|14704.5|14702.5|14701.4|14699.4|8
1648456910000|2022-03-28 08:41:50|14703.3|14701.3|14703.3|14701.3|14704.3|14702.3|14703.2|14701.2|9
1648456920000|2022-03-28 08:42:00|14703.2|14701.2|14702.9|14700.9|14703.3|14701.3|14701.9|14699.9|11
1648456930000|2022-03-28 08:42:10|14703|14701|14702.4|14700.4|14703.2|14701.2|14701.9|14699.9|7
1648456940000|2022-03-28 08:42:20|14702.3|14700.3|14701.4|14699.4|14702.4|14700.4|14699.9|14697.9|8
1648456950000|2022-03-28 08:42:30|14701.2|14699.2|14702.3|14700.3|14702.4|14700.4|14701.2|14699.2|3
1648456960000|2022-03-28 08:42:40|14702.2|14700.2|14702.3|14700.3|14703|14701|14701.3|14699.3|4
1648456970000|2022-03-28 08:42:50|14702|14700|14702.4|14700.4|14703.4|14701.4|14701.4|14699.4|9
1648456980000|2022-03-28 08:43:00|14702.5|14700.5|14702.2|14700.2|14702.7|14700.7|14701.4|14699.4|3
1648456990000|2022-03-28 08:43:10|14702.3|14700.3|14702.4|14700.4|14703.2|14701.2|14701.4|14699.4|1
1648457000000|2022-03-28 08:43:20|14702.7|14700.7|14702.8|14700.8|14703.3|14701.3|14702.3|14700.3|0
1648457010000|2022-03-28 08:43:30|14702.4|14700.4|14703.8|14701.8|14704.5|14702.5|14701.2|14699.2|19
1648457020000|2022-03-28 08:43:40|14703.9|14701.9|14704.2|14702.2|14704.2|14702.2|14702.7|14700.7|0
1648457030000|2022-03-28 08:43:50|14703.2|14701.2|14704.8|14702.8|14705.4|14703.4|14702.7|14700.7|11
1648457040000|2022-03-28 08:44:00|14704.9|14702.9|14705.2|14703.2|14705.4|14703.4|14704.3|14702.3|4
1648457050000|2022-03-28 08:44:10|14705.3|14703.3|14706.5|14704.5|14706.7|14704.7|14705.3|14703.3|12
1648457060000|2022-03-28 08:44:20|14706.3|14704.3|14706.5|14704.5|14706.8|14704.8|14705.9|14703.9|21
1648457070000|2022-03-28 08:44:30|14706.4|14704.4|14706.8|14704.8|14706.8|14704.8|14706|14704|4
1648457080000|2022-03-28 08:44:40|14706.9|14704.9|14707.2|14705.2|14707.7|14705.7|14706.4|14704.4|3
1648457090000|2022-03-28 08:44:50|14706.8|14704.8|14707.2|14705.2|14707.9|14705.9|14706.7|14704.7|9
1648457100000|2022-03-28 08:45:00|14707.3|14705.3|14706.7|14704.7|14708.2|14706.2|14706.2|14704.2|11
1648457110000|2022-03-28 08:45:10|14706.5|14704.5|14705.9|14703.9|14706.5|14704.5|14705.7|14703.7|8
1648457120000|2022-03-28 08:45:20|14706|14704|14707.3|14705.3|14707.4|14705.4|14705.8|14703.8|16
1648457130000|2022-03-28 08:45:30|14707.4|14705.4|14708.2|14706.2|14708.5|14706.5|14705.9|14703.9|55
1648457140000|2022-03-28 08:45:40|14708.4|14706.4|14707.2|14705.2|14708.4|14706.4|14706.9|14704.9|19
1648457150000|2022-03-28 08:45:50|14706.8|14704.8|14707.9|14705.9|14708.2|14706.2|14706.7|14704.7|9
1648457160000|2022-03-28 08:46:00|14708.3|14706.3|14709.3|14707.3|14709.4|14707.4|14707.7|14705.7|11
1648457170000|2022-03-28 08:46:10|14709.2|14707.2|14709|14707|14709.5|14707.5|14708.2|14706.2|18
1648457180000|2022-03-28 08:46:20|14708.9|14706.9|14708.9|14706.9|14709.2|14707.2|14708.7|14706.7|5
1648457190000|2022-03-28 08:46:30|14708.7|14706.7|14709.5|14707.5|14709.5|14707.5|14708.5|14706.5|3
1648457200000|2022-03-28 08:46:40|14709.4|14707.4|14710|14708|14710.2|14708.2|14708.8|14706.8|11
1648457210000|2022-03-28 08:46:50|14709.9|14707.9|14711|14709|14711.3|14709.3|14709.8|14707.8|17
1648457220000|2022-03-28 08:47:00|14710.9|14708.9|14711|14709|14711.7|14709.7|14710.2|14708.2|19
1648457230000|2022-03-28 08:47:10|14711.2|14709.2|14710.5|14708.5|14711.4|14709.4|14710.2|14708.2|4
1648457240000|2022-03-28 08:47:20|14710.4|14708.4|14710.5|14708.5|14710.7|14708.7|14709.7|14707.7|6
1648457250000|2022-03-28 08:47:30|14710.3|14708.3|14709.8|14707.8|14710.7|14708.7|14709.8|14707.8|60
1648457260000|2022-03-28 08:47:40|14710.4|14708.4|14711|14709|14714.8|14712.8|14709.4|14707.4|61
1648457270000|2022-03-28 08:47:50|14711.2|14709.2|14712.3|14710.3|14712.5|14710.5|14709.9|14707.9|33
1648457280000|2022-03-28 08:48:00|14712.4|14710.4|14713.9|14711.9|14715|14713|14712|14710|24
1648457290000|2022-03-28 08:48:10|14713.8|14711.8|14718|14716|14718|14716|14713.5|14711.5|58
1648457300000|2022-03-28 08:48:20|14718.2|14716.2|14717.5|14715.5|14718.8|14716.8|14716.3|14714.3|40
1648457310000|2022-03-28 08:48:30|14717.7|14715.7|14717.3|14715.3|14718.5|14716.5|14716.2|14714.2|22
1648457320000|2022-03-28 08:48:40|14717.4|14715.4|14717.4|14715.4|14718.7|14716.7|14717.3|14715.3|16
1648457330000|2022-03-28 08:48:50|14717.3|14715.3|14716.8|14714.8|14718.7|14716.7|14716.3|14714.3|48
1648457340000|2022-03-28 08:49:00|14717|14715|14714.9|14712.9|14718.2|14716.2|14714.3|14712.3|40
1648457350000|2022-03-28 08:49:10|14715.2|14713.2|14726.4|14724.4|14728|14726|14715.2|14713.2|250
1648457360000|2022-03-28 08:49:20|14727|14725|14725.4|14723.4|14730|14728|14724.9|14722.9|74
1648457370000|2022-03-28 08:49:30|14725.3|14723.3|14721.5|14719.5|14725.3|14723.3|14720.9|14718.9|39
1648457380000|2022-03-28 08:49:40|14721.4|14719.4|14721.9|14719.9|14722.2|14720.2|14721|14719|10
1648457390000|2022-03-28 08:49:50|14721.8|14719.8|14721|14719|14722.4|14720.4|14721|14719|21
1648457400000|2022-03-28 08:50:00|14721.2|14719.2|14718.5|14716.5|14721.2|14719.2|14717.3|14715.3|95
1648457410000|2022-03-28 08:50:10|14718.4|14716.4|14717.7|14715.7|14718.4|14716.4|14716.2|14714.2|14
1648457420000|2022-03-28 08:50:20|14717.8|14715.8|14718|14716|14718.9|14716.9|14717.7|14715.7|18
1648457430000|2022-03-28 08:50:30|14718.2|14716.2|14717.7|14715.7|14718.3|14716.3|14716.7|14714.7|13
1648457440000|2022-03-28 08:50:40|14717.5|14715.5|14718.7|14716.7|14718.8|14716.8|14716.9|14714.9|11
1648457450000|2022-03-28 08:50:50|14718.5|14716.5|14717.7|14715.7|14718.5|14716.5|14717|14715|13
1648457460000|2022-03-28 08:51:00|14717.8|14715.8|14719.5|14717.5|14720.3|14718.3|14716.8|14714.8|28
1648457470000|2022-03-28 08:51:10|14719.4|14717.4|14717.2|14715.2|14719.5|14717.5|14717|14715|12
1648457480000|2022-03-28 08:51:20|14717|14715|14717.2|14715.2|14717.7|14715.7|14716.4|14714.4|19
1648457490000|2022-03-28 08:51:30|14717.3|14715.3|14717.9|14715.9|14718.4|14716.4|14717.2|14715.2|4
1648457500000|2022-03-28 08:51:40|14718.4|14716.4|14718.2|14716.2|14718.8|14716.8|14717|14715|13
1648457510000|2022-03-28 08:51:50|14718.3|14716.3|14717.4|14715.4|14719|14717|14717.3|14715.3|2
1648457520000|2022-03-28 08:52:00|14717.3|14715.3|14718.7|14716.7|14718.8|14716.8|14717.3|14715.3|8
1648457530000|2022-03-28 08:52:10|14718.5|14716.5|14719.2|14717.2|14719.5|14717.5|14718.4|14716.4|12
1648457540000|2022-03-28 08:52:20|14719.4|14717.4|14718.2|14716.2|14720.2|14718.2|14717.7|14715.7|12
1648457550000|2022-03-28 08:52:30|14718.3|14716.3|14718.5|14716.5|14719.3|14717.3|14717.7|14715.7|10
1648457560000|2022-03-28 08:52:40|14718.7|14716.7|14719.2|14717.2|14719.3|14717.3|14718.5|14716.5|1
1648457570000|2022-03-28 08:52:50|14718.8|14716.8|14720.9|14718.9|14721.4|14719.4|14718.8|14716.8|36
1648457580000|2022-03-28 08:53:00|14720.8|14718.8|14718.8|14716.8|14720.8|14718.8|14718.5|14716.5|14
1648457590000|2022-03-28 08:53:10|14718.7|14716.7|14720.2|14718.2|14720.4|14718.4|14718.7|14716.7|4
1648457600000|2022-03-28 08:53:20|14720.4|14718.4|14723.7|14721.7|14723.7|14721.7|14720.4|14718.4|45
1648457610000|2022-03-28 08:53:30|14723.9|14721.9|14725.3|14723.3|14726.3|14724.3|14723.5|14721.5|20
1648457620000|2022-03-28 08:53:40|14724.7|14722.7|14724.7|14722.7|14725.4|14723.4|14723.5|14721.5|26
1648457630000|2022-03-28 08:53:50|14724.5|14722.5|14723.7|14721.7|14724.5|14722.5|14723|14721|13
1648457640000|2022-03-28 08:54:00|14723.8|14721.8|14722.8|14720.8|14724|14722|14722.8|14720.8|9
1648457650000|2022-03-28 08:54:10|14723.7|14721.7|14726|14724|14726.2|14724.2|14722.8|14720.8|18
1648457660000|2022-03-28 08:54:20|14725.9|14723.9|14727.4|14725.4|14727.4|14725.4|14725.3|14723.3|24
1648457670000|2022-03-28 08:54:30|14727.3|14725.3|14727.3|14725.3|14729.9|14727.9|14727.2|14725.2|69
1648457680000|2022-03-28 08:54:40|14727.2|14725.2|14727.3|14725.3|14728.5|14726.5|14727|14725|19
1648457690000|2022-03-28 08:54:50|14727.2|14725.2|14728.3|14726.3|14728.4|14726.4|14726.5|14724.5|35
1648457700000|2022-03-28 08:55:00|14728|14726|14727|14725|14728.3|14726.3|14726.5|14724.5|21
1648457710000|2022-03-28 08:55:10|14726.9|14724.9|14729.2|14727.2|14729.2|14727.2|14726.4|14724.4|28
1648457720000|2022-03-28 08:55:20|14729|14727|14735.5|14733.5|14737|14735|14729|14727|115
1648457730000|2022-03-28 08:55:30|14735.7|14733.7|14728.8|14726.8|14735.7|14733.7|14728.7|14726.7|54
1648457740000|2022-03-28 08:55:40|14729|14727|14726.9|14724.9|14729.2|14727.2|14726.9|14724.9|52
1648457750000|2022-03-28 08:55:50|14726.8|14724.8|14728.3|14726.3|14728.3|14726.3|14726.7|14724.7|22
1648457760000|2022-03-28 08:56:00|14728|14726|14730.5|14728.5|14731|14729|14727.4|14725.4|28
1648457770000|2022-03-28 08:56:10|14730.4|14728.4|14730.7|14728.7|14730.9|14728.9|14730.2|14728.2|9
1648457780000|2022-03-28 08:56:20|14730.5|14728.5|14730.9|14728.9|14731.2|14729.2|14729.7|14727.7|30
1648457790000|2022-03-28 08:56:30|14730.8|14728.8|14729.8|14727.8|14730.9|14728.9|14729.5|14727.5|25
1648457800000|2022-03-28 08:56:40|14729.7|14727.7|14729.3|14727.3|14729.9|14727.9|14729.2|14727.2|10
1648457810000|2022-03-28 08:56:50|14728.9|14726.9|14730.2|14728.2|14730.9|14728.9|14728.7|14726.7|24
1648457820000|2022-03-28 08:57:00|14730|14728|14728.2|14726.2|14730.5|14728.5|14727.9|14725.9|16
1648457830000|2022-03-28 08:57:10|14728|14726|14728.9|14726.9|14729.2|14727.2|14727.9|14725.9|18
1648457840000|2022-03-28 08:57:20|14729|14727|14729.4|14727.4|14729.7|14727.7|14728.5|14726.5|2
1648457850000|2022-03-28 08:57:30|14729.5|14727.5|14732|14730|14732.2|14730.2|14729.5|14727.5|16
1648457860000|2022-03-28 08:57:40|14731.9|14729.9|14731.9|14729.9|14734.3|14732.3|14730.4|14728.4|66
1648457870000|2022-03-28 08:57:50|14729.2|14727.2|14728.7|14726.7|14729.7|14727.7|14728.7|14726.7|54
1648457880000|2022-03-28 08:58:00|14728.4|14726.4|14731|14729|14731|14729|14728.4|14726.4|28
1648457890000|2022-03-28 08:58:10|14730.9|14728.9|14733.9|14731.9|14734.3|14732.3|14730.8|14728.8|45
1648457900000|2022-03-28 08:58:20|14734.2|14732.2|14734.2|14732.2|14734.8|14732.8|14733.7|14731.7|24
1648457910000|2022-03-28 08:58:30|14734.3|14732.3|14732.4|14730.4|14734.4|14732.4|14731.4|14729.4|26
1648457920000|2022-03-28 08:58:40|14732.3|14730.3|14731.4|14729.4|14732.4|14730.4|14730.8|14728.8|13
1648457930000|2022-03-28 08:58:50|14731.3|14729.3|14732.3|14730.3|14732.7|14730.7|14731.2|14729.2|14
1648457940000|2022-03-28 08:59:00|14731.7|14729.7|14732.9|14730.9|14733|14731|14731.4|14729.4|13
1648457950000|2022-03-28 08:59:10|14732.8|14730.8|14733.5|14731.5|14733.8|14731.8|14732.8|14730.8|7
1648457960000|2022-03-28 08:59:20|14733.4|14731.4|14733.9|14731.9|14734|14732|14732.8|14730.8|14
1648457970000|2022-03-28 08:59:30|14734|14732|14735.2|14733.2|14735.3|14733.3|14732.9|14730.9|22
1648457980000|2022-03-28 08:59:40|14735.3|14733.3|14735.3|14733.3|14736.5|14734.5|14734.7|14732.7|31
1648457990000|2022-03-28 08:59:50|14735.7|14733.7|14734.9|14732.9|14736|14734|14734.9|14732.9|23
1648458000000|2022-03-28 09:00:00|14734.8|14732.8|14734.4|14732.4|14735.7|14733.7|14734.3|14732.3|25
1648458010000|2022-03-28 09:00:10|14734.5|14732.5|14730.8|14728.8|14734.5|14732.5|14730.8|14728.8|33
1648458020000|2022-03-28 09:00:20|14730.9|14728.9|14729.9|14727.9|14730.9|14728.9|14729.5|14727.5|12
1648458030000|2022-03-28 09:00:30|14730|14728|14732.8|14730.8|14732.9|14730.9|14729.4|14727.4|25
1648458040000|2022-03-28 09:00:40|14732.7|14730.7|14728.8|14726.8|14732.8|14730.8|14728.7|14726.7|38
1648458050000|2022-03-28 09:00:50|14728.9|14726.9|14729.4|14727.4|14729.7|14727.7|14728.4|14726.4|23
1648458060000|2022-03-28 09:01:00|14729|14727|14730.3|14728.3|14730.7|14728.7|14728.5|14726.5|17
1648458070000|2022-03-28 09:01:10|14730.7|14728.7|14729.8|14727.8|14730.8|14728.8|14729.4|14727.4|5
1648458080000|2022-03-28 09:01:20|14729.9|14727.9|14729.7|14727.7|14730.4|14728.4|14729|14727|11
1648458090000|2022-03-28 09:01:30|14729.8|14727.8|14729.5|14727.5|14730.5|14728.5|14729.4|14727.4|17
1648458100000|2022-03-28 09:01:40|14729.4|14727.4|14729.5|14727.5|14730|14728|14729.2|14727.2|6
1648458110000|2022-03-28 09:01:50|14729.7|14727.7|14729.4|14727.4|14729.7|14727.7|14729.3|14727.3|6
1648458120000|2022-03-28 09:02:00|14729.5|14727.5|14727.8|14725.8|14729.8|14727.8|14727.8|14725.8|15
1648458130000|2022-03-28 09:02:10|14727.7|14725.7|14725.4|14723.4|14728.2|14726.2|14725.4|14723.4|33
1648458140000|2022-03-28 09:02:20|14725.7|14723.7|14724.2|14722.2|14726.2|14724.2|14723.8|14721.8|42
1648458150000|2022-03-28 09:02:30|14724.3|14722.3|14724.2|14722.2|14725.3|14723.3|14724|14722|27
1648458160000|2022-03-28 09:02:40|14724|14722|14725.4|14723.4|14725.9|14723.9|14723.8|14721.8|10
1648458170000|2022-03-28 09:02:50|14725.3|14723.3|14724.9|14722.9|14725.8|14723.8|14724.7|14722.7|6
1648458180000|2022-03-28 09:03:00|14724.8|14722.8|14724.8|14722.8|14725.3|14723.3|14724.7|14722.7|9
1648458190000|2022-03-28 09:03:10|14725.2|14723.2|14723|14721|14725.3|14723.3|14723|14721|37
1648458200000|2022-03-28 09:03:20|14723.2|14721.2|14723.2|14721.2|14723.5|14721.5|14722.9|14720.9|20
1648458210000|2022-03-28 09:03:30|14723.3|14721.3|14722|14720|14723.3|14721.3|14721.2|14719.2|39
1648458220000|2022-03-28 09:03:40|14722.2|14720.2|14723.8|14721.8|14723.8|14721.8|14721.8|14719.8|18
1648458230000|2022-03-28 09:03:50|14723.9|14721.9|14723.8|14721.8|14724.7|14722.7|14723.7|14721.7|18
1648458240000|2022-03-28 09:04:00|14723.7|14721.7|14722.3|14720.3|14723.8|14721.8|14722.3|14720.3|7
1648458250000|2022-03-28 09:04:10|14722.2|14720.2|14720.4|14718.4|14722.3|14720.3|14720.4|14718.4|11
1648458260000|2022-03-28 09:04:20|14720.3|14718.3|14719.7|14717.7|14720.4|14718.4|14718.5|14716.5|27
1648458270000|2022-03-28 09:04:30|14719.5|14717.5|14719.4|14717.4|14720.2|14718.2|14719.2|14717.2|9
1648458280000|2022-03-28 09:04:40|14719.3|14717.3|14718.2|14716.2|14719.8|14717.8|14718.2|14716.2|11
1648458290000|2022-03-28 09:04:50|14717.9|14715.9|14717.4|14715.4|14718.2|14716.2|14716.5|14714.5|10
1648458300000|2022-03-28 09:05:00|14717.3|14715.3|14716.5|14714.5|14717.7|14715.7|14716.4|14714.4|21
1648458310000|2022-03-28 09:05:10|14716.7|14714.7|14717.7|14715.7|14718|14716|14716.5|14714.5|10
1648458320000|2022-03-28 09:05:20|14717.5|14715.5|14717.3|14715.3|14718|14716|14717.3|14715.3|17
1648458330000|2022-03-28 09:05:30|14717.4|14715.4|14715.9|14713.9|14717.5|14715.5|14715|14713|16
1648458340000|2022-03-28 09:05:40|14716|14714|14715.3|14713.3|14716.7|14714.7|14714.7|14712.7|4
1648458350000|2022-03-28 09:05:50|14715.4|14713.4|14715.2|14713.2|14715.8|14713.8|14714.9|14712.9|8
1648458360000|2022-03-28 09:06:00|14715|14713|14713.5|14711.5|14715|14713|14713.4|14711.4|10
1648458370000|2022-03-28 09:06:10|14713.4|14711.4|14712.5|14710.5|14713.4|14711.4|14712.3|14710.3|16
1648458380000|2022-03-28 09:06:20|14711.8|14709.8|14711.9|14709.9|14712.2|14710.2|14711.2|14709.2|27
1648458390000|2022-03-28 09:06:30|14712|14710|14711.7|14709.7|14712|14710|14710.9|14708.9|14
1648458400000|2022-03-28 09:06:40|14711.5|14709.5|14711.9|14709.9|14712|14710|14711|14709|18
1648458410000|2022-03-28 09:06:50|14712|14710|14711.9|14709.9|14712.5|14710.5|14711.8|14709.8|14
1648458420000|2022-03-28 09:07:00|14711.8|14709.8|14710.2|14708.2|14711.8|14709.8|14709.9|14707.9|37
1648458430000|2022-03-28 09:07:10|14710.3|14708.3|14710.7|14708.7|14711|14709|14709.9|14707.9|21
1648458440000|2022-03-28 09:07:20|14710.8|14708.8|14713.3|14711.3|14713.3|14711.3|14709.9|14707.9|32
1648458450000|2022-03-28 09:07:30|14714|14712|14712.4|14710.4|14714|14712|14712.2|14710.2|8
1648458460000|2022-03-28 09:07:40|14712.2|14710.2|14712.8|14710.8|14713|14711|14712.2|14710.2|5
1648458470000|2022-03-28 09:07:50|14713|14711|14712|14710|14713|14711|14712|14710|7
1648458480000|2022-03-28 09:08:00|14712.3|14710.3|14710.9|14708.9|14712.4|14710.4|14710.9|14708.9|14
1648458490000|2022-03-28 09:08:10|14710.8|14708.8|14711.3|14709.3|14711.9|14709.9|14710.3|14708.3|14
1648458500000|2022-03-28 09:08:20|14711.4|14709.4|14711|14709|14711.5|14709.5|14710.9|14708.9|13
1648458510000|2022-03-28 09:08:30|14711.2|14709.2|14711.7|14709.7|14712|14710|14711.2|14709.2|5
1648458520000|2022-03-28 09:08:40|14711.5|14709.5|14711.7|14709.7|14712|14710|14711.2|14709.2|12
1648458530000|2022-03-28 09:08:50|14711.8|14709.8|14705.7|14703.7|14711.8|14709.8|14705.7|14703.7|50
1648458540000|2022-03-28 09:09:00|14705.5|14703.5|14706.3|14704.3|14707.2|14705.2|14705.5|14703.5|25
1648458550000|2022-03-28 09:09:10|14706.4|14704.4|14706.2|14704.2|14706.7|14704.7|14705.7|14703.7|14
1648458560000|2022-03-28 09:09:20|14706|14704|14708|14706|14708.7|14706.7|14706|14704|23
1648458570000|2022-03-28 09:09:30|14708.2|14706.2|14708.8|14706.8|14709|14707|14708|14706|6
1648458580000|2022-03-28 09:09:40|14709|14707|14710.7|14708.7|14711.3|14709.3|14708.7|14706.7|24
1648458590000|2022-03-28 09:09:50|14710.8|14708.8|14711.2|14709.2|14711.8|14709.8|14710|14708|17
1648458600000|2022-03-28 09:10:00|14711.3|14709.3|14710|14708|14711.3|14709.3|14709.4|14707.4|9
1648458610000|2022-03-28 09:10:10|14709.9|14707.9|14708.9|14706.9|14711.2|14709.2|14708|14706|21
1648458620000|2022-03-28 09:10:20|14709|14707|14709.3|14707.3|14710|14708|14709|14707|8
1648458630000|2022-03-28 09:10:30|14709.2|14707.2|14706.7|14704.7|14709.3|14707.3|14706.4|14704.4|13
1648458640000|2022-03-28 09:10:40|14706.8|14704.8|14708.3|14706.3|14708.3|14706.3|14706.5|14704.5|5
1648458650000|2022-03-28 09:10:50|14708.4|14706.4|14708.4|14706.4|14708.5|14706.5|14706.8|14704.8|12
1648458660000|2022-03-28 09:11:00|14708.5|14706.5|14707.5|14705.5|14708.9|14706.9|14707.3|14705.3|11
1648458670000|2022-03-28 09:11:10|14707.4|14705.4|14707.4|14705.4|14707.4|14705.4|14707|14705|6
1648458680000|2022-03-28 09:11:20|14707.5|14705.5|14706.5|14704.5|14708.2|14706.2|14706.3|14704.3|25
1648458690000|2022-03-28 09:11:30|14706.7|14704.7|14704.9|14702.9|14706.7|14704.7|14704.7|14702.7|9
1648458700000|2022-03-28 09:11:40|14705.4|14703.4|14705.2|14703.2|14705.5|14703.5|14704.8|14702.8|5
1648458710000|2022-03-28 09:11:50|14705.3|14703.3|14706.2|14704.2|14707.2|14705.2|14704.9|14702.9|8
1648458720000|2022-03-28 09:12:00|14706.3|14704.3|14706.3|14704.3|14706.5|14704.5|14705.7|14703.7|3
1648458730000|2022-03-28 09:12:10|14705.9|14703.9|14705.9|14703.9|14706.3|14704.3|14705.9|14703.9|3
1648458740000|2022-03-28 09:12:20|14706.2|14704.2|14707.4|14705.4|14707.9|14705.9|14705.8|14703.8|11
1648458750000|2022-03-28 09:12:30|14707.3|14705.3|14707|14705|14707.9|14705.9|14706.4|14704.4|5
1648458760000|2022-03-28 09:12:40|14706.9|14704.9|14705.3|14703.3|14707.4|14705.4|14704.9|14702.9|35
1648458770000|2022-03-28 09:12:50|14704.9|14702.9|14704.9|14702.9|14706|14704|14704.7|14702.7|8
1648458780000|2022-03-28 09:13:00|14704.7|14702.7|14704.5|14702.5|14706.9|14704.9|14704.4|14702.4|37
1648458790000|2022-03-28 09:13:10|14704.8|14702.8|14706.3|14704.3|14706.3|14704.3|14704.8|14702.8|12
1648458800000|2022-03-28 09:13:20|14706.2|14704.2|14704.7|14702.7|14706.2|14704.2|14704.3|14702.3|29
1648458810000|2022-03-28 09:13:30|14704.3|14702.3|14705.4|14703.4|14705.4|14703.4|14704.3|14702.3|25
1648458820000|2022-03-28 09:13:40|14705.5|14703.5|14705.5|14703.5|14705.9|14703.9|14705.5|14703.5|5
1648458830000|2022-03-28 09:13:50|14705.3|14703.3|14705.7|14703.7|14705.7|14703.7|14705.3|14703.3|4
1648458840000|2022-03-28 09:14:00|14706|14704|14706.5|14704.5|14706.5|14704.5|14705.5|14703.5|16
1648458850000|2022-03-28 09:14:10|14706.7|14704.7|14707|14705|14707.7|14705.7|14706.7|14704.7|10
1648458860000|2022-03-28 09:14:20|14706.9|14704.9|14705.5|14703.5|14706.9|14704.9|14705.5|14703.5|6
1648458870000|2022-03-28 09:14:30|14705.4|14703.4|14705.2|14703.2|14705.5|14703.5|14704.3|14702.3|14
1648458880000|2022-03-28 09:14:40|14705.3|14703.3|14704.3|14702.3|14705.4|14703.4|14704.3|14702.3|11
1648458890000|2022-03-28 09:14:50|14704.4|14702.4|14704.3|14702.3|14704.5|14702.5|14704|14702|11
1648458900000|2022-03-28 09:15:00|14704|14702|14701.2|14699.2|14704.2|14702.2|14699.3|14697.3|62
1648458910000|2022-03-28 09:15:10|14701|14699|14698.7|14696.7|14701.3|14699.3|14697.8|14695.8|42
1648458920000|2022-03-28 09:15:20|14698.3|14696.3|14698.7|14696.7|14699.2|14697.2|14697.2|14695.2|26
1648458930000|2022-03-28 09:15:30|14698.9|14696.9|14696.3|14694.3|14698.9|14696.9|14696|14694|32
1648458940000|2022-03-28 09:15:40|14696.4|14694.4|14696|14694|14696.9|14694.9|14696|14694|13
1648458950000|2022-03-28 09:15:50|14696.2|14694.2|14698.2|14696.2|14698.3|14696.3|14696|14694|14
1648458960000|2022-03-28 09:16:00|14698.3|14696.3|14700.9|14698.9|14703.2|14701.2|14698.3|14696.3|37
1648458970000|2022-03-28 09:16:10|14701|14699|14701.4|14699.4|14702.2|14700.2|14700.7|14698.7|36
1648458980000|2022-03-28 09:16:20|14701.5|14699.5|14703.2|14701.2|14703.2|14701.2|14701.5|14699.5|13
1648458990000|2022-03-28 09:16:30|14703.3|14701.3|14705.4|14703.4|14706.5|14704.5|14703.3|14701.3|25
1648459000000|2022-03-28 09:16:40|14703.4|14701.4|14704.3|14702.3|14704.3|14702.3|14702.9|14700.9|18
1648459010000|2022-03-28 09:16:50|14703.8|14701.8|14700.4|14698.4|14703.8|14701.8|14699.9|14697.9|41
1648459020000|2022-03-28 09:17:00|14700.7|14698.7|14699|14697|14700.8|14698.8|14698.9|14696.9|8
1648459030000|2022-03-28 09:17:10|14698.9|14696.9|14697.7|14695.7|14699.2|14697.2|14697.4|14695.4|15
1648459040000|2022-03-28 09:17:20|14698|14696|14697.7|14695.7|14699.7|14697.7|14697.5|14695.5|15
1648459050000|2022-03-28 09:17:30|14697.5|14695.5|14697.9|14695.9|14698.8|14696.8|14697.4|14695.4|20
1648459060000|2022-03-28 09:17:40|14698|14696|14696.8|14694.8|14698.2|14696.2|14696.5|14694.5|10
1648459070000|2022-03-28 09:17:50|14696.9|14694.9|14695.2|14693.2|14696.9|14694.9|14694.7|14692.7|18
1648459080000|2022-03-28 09:18:00|14695|14693|14695.9|14693.9|14696.7|14694.7|14694.7|14692.7|15
1648459090000|2022-03-28 09:18:10|14696.2|14694.2|14695.7|14693.7|14696.3|14694.3|14695.4|14693.4|5
1648459100000|2022-03-28 09:18:20|14695.9|14693.9|14695.4|14693.4|14696.3|14694.3|14695.2|14693.2|8
1648459110000|2022-03-28 09:18:30|14695.5|14693.5|14694.9|14692.9|14695.8|14693.8|14694.7|14692.7|2
1648459120000|2022-03-28 09:18:40|14695|14693|14691.8|14689.8|14695.4|14693.4|14691.7|14689.7|63
1648459130000|2022-03-28 09:18:50|14692.2|14690.2|14691.9|14689.9|14692.7|14690.7|14690|14688|37
1648459140000|2022-03-28 09:19:00|14691.8|14689.8|14691.4|14689.4|14692.2|14690.2|14691.3|14689.3|22
1648459150000|2022-03-28 09:19:10|14691|14689|14689.5|14687.5|14691|14689|14689.4|14687.4|23
1648459160000|2022-03-28 09:19:20|14689.3|14687.3|14689|14687|14689.7|14687.7|14688.8|14686.8|16
1648459170000|2022-03-28 09:19:30|14688.9|14686.9|14689.5|14687.5|14689.5|14687.5|14688.3|14686.3|15
1648459180000|2022-03-28 09:19:40|14689.8|14687.8|14689.9|14687.9|14690|14688|14689|14687|10
1648459190000|2022-03-28 09:19:50|14690|14688|14692|14690|14692.4|14690.4|14689.4|14687.4|23
1648459200000|2022-03-28 09:20:00|14692.2|14690.2|14688.3|14686.3|14692.3|14690.3|14688.3|14686.3|25
1648459210000|2022-03-28 09:20:10|14688.4|14686.4|14684.9|14682.9|14688.4|14686.4|14684.3|14682.3|119
1648459220000|2022-03-28 09:20:20|14685.2|14683.2|14685.2|14683.2|14685.5|14683.5|14683.3|14681.3|55
1648459230000|2022-03-28 09:20:30|14685|14683|14688.8|14686.8|14688.9|14686.9|14684.9|14682.9|25
1648459240000|2022-03-28 09:20:40|14688.9|14686.9|14686.9|14684.9|14689.4|14687.4|14686.5|14684.5|24
1648459250000|2022-03-28 09:20:50|14687|14685|14685.3|14683.3|14687|14685|14684.4|14682.4|27
1648459260000|2022-03-28 09:21:00|14685.4|14683.4|14686.2|14684.2|14686.7|14684.7|14685.3|14683.3|7
1648459270000|2022-03-28 09:21:10|14686|14684|14686.7|14684.7|14687.3|14685.3|14685.9|14683.9|18
1648459280000|2022-03-28 09:21:20|14686.8|14684.8|14687.3|14685.3|14688.2|14686.2|14686.5|14684.5|13
1648459290000|2022-03-28 09:21:30|14687.4|14685.4|14689.8|14687.8|14689.9|14687.9|14687.4|14685.4|22
1648459300000|2022-03-28 09:21:40|14689.9|14687.9|14689.7|14687.7|14690.3|14688.3|14688.4|14686.4|10
1648459310000|2022-03-28 09:21:50|14689.9|14687.9|14688.5|14686.5|14689.9|14687.9|14687.7|14685.7|8
1648459320000|2022-03-28 09:22:00|14689.2|14687.2|14694.8|14692.8|14694.8|14692.8|14688.9|14686.9|43
1648459330000|2022-03-28 09:22:10|14694.9|14692.9|14695.5|14693.5|14696|14694|14694.2|14692.2|35
1648459340000|2022-03-28 09:22:20|14694.4|14692.4|14695.2|14693.2|14695.8|14693.8|14694.4|14692.4|16
1648459350000|2022-03-28 09:22:30|14695.3|14693.3|14695.2|14693.2|14695.8|14693.8|14694.9|14692.9|10
1648459360000|2022-03-28 09:22:40|14695.3|14693.3|14693.4|14691.4|14695.3|14693.3|14693.3|14691.3|14
1648459370000|2022-03-28 09:22:50|14693.7|14691.7|14694.7|14692.7|14695.8|14693.8|14693.7|14691.7|20
1648459380000|2022-03-28 09:23:00|14694.5|14692.5|14691.4|14689.4|14694.7|14692.7|14691|14689|20
1648459390000|2022-03-28 09:23:10|14691.3|14689.3|14690.8|14688.8|14692.2|14690.2|14689.9|14687.9|12
1648459400000|2022-03-28 09:23:20|14690.9|14688.9|14695.2|14693.2|14695.5|14693.5|14690.4|14688.4|20
1648459410000|2022-03-28 09:23:30|14695.3|14693.3|14695.3|14693.3|14695.4|14693.4|14693.8|14691.8|11
1648459420000|2022-03-28 09:23:40|14695.4|14693.4|14695.7|14693.7|14696.4|14694.4|14694.4|14692.4|15
1648459430000|2022-03-28 09:23:50|14695.4|14693.4|14696|14694|14696.5|14694.5|14695.4|14693.4|14
1648459440000|2022-03-28 09:24:00|14696.2|14694.2|14696|14694|14696.8|14694.8|14694.9|14692.9|29
1648459450000|2022-03-28 09:24:10|14696.3|14694.3|14695.3|14693.3|14696.5|14694.5|14694.8|14692.8|11
1648459460000|2022-03-28 09:24:20|14695.2|14693.2|14696.4|14694.4|14696.4|14694.4|14693.7|14691.7|37
1648459470000|2022-03-28 09:24:30|14696.5|14694.5|14697.7|14695.7|14698.9|14696.9|14696.5|14694.5|22
1648459480000|2022-03-28 09:24:40|14697.5|14695.5|14697.2|14695.2|14697.7|14695.7|14696.5|14694.5|12
1648459490000|2022-03-28 09:24:50|14697.3|14695.3|14697.9|14695.9|14697.9|14695.9|14697.3|14695.3|25
1648459500000|2022-03-28 09:25:00|14698.4|14696.4|14697.5|14695.5|14698.4|14696.4|14697|14695|6
1648459510000|2022-03-28 09:25:10|14697.8|14695.8|14697.2|14695.2|14698.4|14696.4|14697|14695|6
1648459520000|2022-03-28 09:25:20|14697.7|14695.7|14696.9|14694.9|14697.7|14695.7|14695.9|14693.9|18
1648459530000|2022-03-28 09:25:30|14696.4|14694.4|14697.7|14695.7|14697.8|14695.8|14695.5|14693.5|17
1648459540000|2022-03-28 09:25:40|14697.5|14695.5|14700.2|14698.2|14701.2|14699.2|14697.5|14695.5|25
1648459550000|2022-03-28 09:25:50|14700.3|14698.3|14701.3|14699.3|14701.4|14699.4|14700.3|14698.3|17
1648459560000|2022-03-28 09:26:00|14701.4|14699.4|14699.7|14697.7|14701.5|14699.5|14699.7|14697.7|36
1648459570000|2022-03-28 09:26:10|14699.9|14697.9|14702.3|14700.3|14702.3|14700.3|14699.5|14697.5|30
1648459580000|2022-03-28 09:26:20|14702.4|14700.4|14701.3|14699.3|14702.5|14700.5|14701.2|14699.2|11
1648459590000|2022-03-28 09:26:30|14701.4|14699.4|14700.9|14698.9|14701.8|14699.8|14700.8|14698.8|6
1648459600000|2022-03-28 09:26:40|14700.8|14698.8|14701.2|14699.2|14701.2|14699.2|14699.5|14697.5|14
1648459610000|2022-03-28 09:26:50|14701|14699|14701.7|14699.7|14701.7|14699.7|14700.5|14698.5|8
1648459620000|2022-03-28 09:27:00|14701.8|14699.8|14702.5|14700.5|14702.9|14700.9|14701.8|14699.8|17
1648459630000|2022-03-28 09:27:10|14702.4|14700.4|14702.4|14700.4|14702.8|14700.8|14702.2|14700.2|7
1648459640000|2022-03-28 09:27:20|14702.3|14700.3|14702.8|14700.8|14702.8|14700.8|14702.2|14700.2|5
1648459650000|2022-03-28 09:27:30|14702.9|14700.9|14701.4|14699.4|14703.3|14701.3|14700.2|14698.2|34
1648459660000|2022-03-28 09:27:40|14701.5|14699.5|14701|14699|14701.5|14699.5|14700.7|14698.7|4
1648459670000|2022-03-28 09:27:50|14701.2|14699.2|14700.8|14698.8|14701.3|14699.3|14700.7|14698.7|5
1648459680000|2022-03-28 09:28:00|14699.8|14697.8|14696.5|14694.5|14699.8|14697.8|14696.4|14694.4|33
1648459690000|2022-03-28 09:28:10|14696.4|14694.4|14697.4|14695.4|14697.4|14695.4|14695.8|14693.8|11
1648459700000|2022-03-28 09:28:20|14697.3|14695.3|14697.7|14695.7|14698.4|14696.4|14696.8|14694.8|11
1648459710000|2022-03-28 09:28:30|14697.8|14695.8|14699|14697|14699|14697|14697.5|14695.5|5
1648459720000|2022-03-28 09:28:40|14698.9|14696.9|14697.9|14695.9|14698.9|14696.9|14697.8|14695.8|11
1648459730000|2022-03-28 09:28:50|14697.8|14695.8|14698.7|14696.7|14698.7|14696.7|14697.4|14695.4|6
1648459740000|2022-03-28 09:29:00|14698.5|14696.5|14701.2|14699.2|14701.5|14699.5|14698.2|14696.2|10
1648459750000|2022-03-28 09:29:10|14701|14699|14702|14700|14702|14700|14700.9|14698.9|12
1648459760000|2022-03-28 09:29:20|14701.9|14699.9|14701.2|14699.2|14701.9|14699.9|14700.7|14698.7|8
1648459770000|2022-03-28 09:29:30|14701|14699|14703.3|14701.3|14703.4|14701.4|14701|14699|29
1648459780000|2022-03-28 09:29:40|14703.4|14701.4|14705|14703|14705.7|14703.7|14703.3|14701.3|28
1648459790000|2022-03-28 09:29:50|14704.9|14702.9|14705.8|14703.8|14705.9|14703.9|14704.9|14702.9|6
1648459800000|2022-03-28 09:30:00|14705.4|14703.4|14704.2|14702.2|14705.7|14703.7|14703.2|14701.2|20
1648459810000|2022-03-28 09:30:10|14704|14702|14703.2|14701.2|14704.3|14702.3|14702.8|14700.8|6
1648459820000|2022-03-28 09:30:20|14703|14701|14704.9|14702.9|14705.4|14703.4|14703|14701|19
1648459830000|2022-03-28 09:30:30|14704.8|14702.8|14704.7|14702.7|14704.8|14702.8|14703.7|14701.7|8
1648459840000|2022-03-28 09:30:40|14704.8|14702.8|14704.4|14702.4|14704.9|14702.9|14703.7|14701.7|31
1648459850000|2022-03-28 09:30:50|14704.5|14702.5|14705.3|14703.3|14705.4|14703.4|14703.8|14701.8|30
1648459860000|2022-03-28 09:31:00|14705|14703|14703.4|14701.4|14705.5|14703.5|14703.4|14701.4|11
1648459870000|2022-03-28 09:31:10|14703.5|14701.5|14703.2|14701.2|14704.5|14702.5|14702.7|14700.7|7
1648459880000|2022-03-28 09:31:20|14703|14701|14703.2|14701.2|14703.3|14701.3|14702.8|14700.8|1
1648459890000|2022-03-28 09:31:30|14703|14701|14704.3|14702.3|14704.7|14702.7|14703|14701|6
1648459900000|2022-03-28 09:31:40|14704.2|14702.2|14704.7|14702.7|14705.2|14703.2|14704|14702|3
1648459910000|2022-03-28 09:31:50|14704.5|14702.5|14704.2|14702.2|14705|14703|14704|14702|2
1648459920000|2022-03-28 09:32:00|14704.3|14702.3|14703.4|14701.4|14704.3|14702.3|14703|14701|12
1648459930000|2022-03-28 09:32:10|14703.3|14701.3|14703|14701|14703.3|14701.3|14702.4|14700.4|6
1648459940000|2022-03-28 09:32:20|14702.9|14700.9|14703.2|14701.2|14703.4|14701.4|14702.9|14700.9|1
1648459950000|2022-03-28 09:32:30|14703|14701|14702|14700|14703|14701|14700.9|14698.9|23
1648459960000|2022-03-28 09:32:40|14701.9|14699.9|14702.4|14700.4|14702.8|14700.8|14701.9|14699.9|4
1648459970000|2022-03-28 09:32:50|14702.5|14700.5|14703.2|14701.2|14703.3|14701.3|14702.5|14700.5|4
1648459980000|2022-03-28 09:33:00|14703.3|14701.3|14703.7|14701.7|14703.8|14701.8|14702.7|14700.7|2
1648459990000|2022-03-28 09:33:10|14703.8|14701.8|14704.3|14702.3|14704.5|14702.5|14703.8|14701.8|5
1648460000000|2022-03-28 09:33:20|14703.7|14701.7|14703|14701|14704.8|14702.8|14703|14701|17
1648460010000|2022-03-28 09:33:30|14703.2|14701.2|14703.4|14701.4|14704.4|14702.4|14703.2|14701.2|2
1648460020000|2022-03-28 09:33:40|14703.3|14701.3|14704|14702|14704.2|14702.2|14703.3|14701.3|5
1648460030000|2022-03-28 09:33:50|14703.9|14701.9|14703.2|14701.2|14704.2|14702.2|14703|14701|4
1648460040000|2022-03-28 09:34:00|14703.3|14701.3|14703.3|14701.3|14704|14702|14702.5|14700.5|14
1648460050000|2022-03-28 09:34:10|14703.2|14701.2|14704.2|14702.2|14704.2|14702.2|14702.7|14700.7|9
1648460060000|2022-03-28 09:34:20|14704|14702|14702|14700|14704.4|14702.4|14701.8|14699.8|35
1648460070000|2022-03-28 09:34:30|14702.2|14700.2|14703.3|14701.3|14703.3|14701.3|14701.8|14699.8|3
1648460080000|2022-03-28 09:34:40|14703.2|14701.2|14704.7|14702.7|14705.2|14703.2|14703.2|14701.2|11
1648460090000|2022-03-28 09:34:50|14704.5|14702.5|14707.9|14705.9|14708.7|14706.7|14704.2|14702.2|42
1648460100000|2022-03-28 09:35:00|14708|14706|14708.5|14706.5|14709.7|14707.7|14707.7|14705.7|31
1648460110000|2022-03-28 09:35:10|14708.7|14706.7|14709.4|14707.4|14709.8|14707.8|14708.2|14706.2|16
1648460120000|2022-03-28 09:35:20|14709.5|14707.5|14710|14708|14710|14708|14708.9|14706.9|15
1648460130000|2022-03-28 09:35:30|14709.9|14707.9|14711.9|14709.9|14712.2|14710.2|14709.8|14707.8|48
1648460140000|2022-03-28 09:35:40|14711.7|14709.7|14711.7|14709.7|14712.3|14710.3|14710.4|14708.4|41
1648460150000|2022-03-28 09:35:50|14711.5|14709.5|14710.9|14708.9|14711.5|14709.5|14710.5|14708.5|10
1648460160000|2022-03-28 09:36:00|14711|14709|14707.8|14705.8|14711.3|14709.3|14707.5|14705.5|19
1648460170000|2022-03-28 09:36:10|14707.7|14705.7|14706.7|14704.7|14707.7|14705.7|14705.9|14703.9|29
1648460180000|2022-03-28 09:36:20|14706.8|14704.8|14707.3|14705.3|14707.9|14705.9|14706.4|14704.4|18
1648460190000|2022-03-28 09:36:30|14707.5|14705.5|14707.9|14705.9|14708.3|14706.3|14706.2|14704.2|43
1648460200000|2022-03-28 09:36:40|14707.8|14705.8|14706.5|14704.5|14707.9|14705.9|14706.4|14704.4|10
1648460210000|2022-03-28 09:36:50|14706.9|14704.9|14707.2|14705.2|14707.2|14705.2|14706.4|14704.4|10
1648460220000|2022-03-28 09:37:00|14706.9|14704.9|14706.4|14704.4|14707.4|14705.4|14705.3|14703.3|12
1648460230000|2022-03-28 09:37:10|14706.5|14704.5|14708.4|14706.4|14708.5|14706.5|14706.4|14704.4|13
1648460240000|2022-03-28 09:37:20|14708.9|14706.9|14711.2|14709.2|14711.3|14709.3|14708.8|14706.8|17
1648460250000|2022-03-28 09:37:30|14711|14709|14710.3|14708.3|14711.7|14709.7|14710.2|14708.2|14
1648460260000|2022-03-28 09:37:40|14710.2|14708.2|14714.3|14712.3|14714.3|14712.3|14710.2|14708.2|32
1648460270000|2022-03-28 09:37:50|14714.4|14712.4|14715.3|14713.3|14715.5|14713.5|14714.2|14712.2|16
1648460280000|2022-03-28 09:38:00|14715.4|14713.4|14715.7|14713.7|14716.5|14714.5|14715|14713|34
1648460290000|2022-03-28 09:38:10|14715.8|14713.8|14714|14712|14715.8|14713.8|14714|14712|26
1648460300000|2022-03-28 09:38:20|14714.2|14712.2|14715.5|14713.5|14715.7|14713.7|14714|14712|13
1648460310000|2022-03-28 09:38:30|14715.7|14713.7|14716.5|14714.5|14718.4|14716.4|14715.5|14713.5|40
1648460320000|2022-03-28 09:38:40|14716.4|14714.4|14715.3|14713.3|14717.3|14715.3|14714.9|14712.9|24
1648460330000|2022-03-28 09:38:50|14715.4|14713.4|14715|14713|14715.5|14713.5|14714.2|14712.2|5
1648460340000|2022-03-28 09:39:00|14715.2|14713.2|14715|14713|14715.8|14713.8|14714.7|14712.7|8
1648460350000|2022-03-28 09:39:10|14714.9|14712.9|14716.2|14714.2|14716.3|14714.3|14714.9|14712.9|16
1648460360000|2022-03-28 09:39:20|14716|14714|14716.4|14714.4|14716.7|14714.7|14715.9|14713.9|7
1648460370000|2022-03-28 09:39:30|14716.3|14714.3|14714.7|14712.7|14716.3|14714.3|14714.2|14712.2|9
1648460380000|2022-03-28 09:39:40|14714.5|14712.5|14712.3|14710.3|14714.8|14712.8|14712|14710|22
1648460390000|2022-03-28 09:39:50|14712.2|14710.2|14711.8|14709.8|14712.3|14710.3|14709.2|14707.2|29
1648460400000|2022-03-28 09:40:00|14711.9|14709.9|14714|14712|14714|14712|14711.5|14709.5|9
1648460410000|2022-03-28 09:40:10|14713.9|14711.9|14714.9|14712.9|14716.5|14714.5|14713.4|14711.4|40
1648460420000|2022-03-28 09:40:20|14714.7|14712.7|14714.3|14712.3|14714.7|14712.7|14712.9|14710.9|20
1648460430000|2022-03-28 09:40:30|14714.4|14712.4|14714.4|14712.4|14714.5|14712.5|14714.2|14712.2|2
1648460440000|2022-03-28 09:40:40|14714.3|14712.3|14714.2|14712.2|14714.5|14712.5|14714.2|14712.2|3
1648460450000|2022-03-28 09:40:50|14713|14711|14712.3|14710.3|14713|14711|14712.2|14710.2|32
1648460460000|2022-03-28 09:41:00|14712.2|14710.2|14714.4|14712.4|14714.4|14712.4|14712.2|14710.2|15
1648460470000|2022-03-28 09:41:10|14714.3|14712.3|14715|14713|14715.3|14713.3|14713.9|14711.9|6
1648460480000|2022-03-28 09:41:20|14715.4|14713.4|14715.7|14713.7|14716|14714|14715.3|14713.3|1
1648460490000|2022-03-28 09:41:30|14715.8|14713.8|14716.5|14714.5|14717|14715|14715.8|14713.8|16
1648460500000|2022-03-28 09:41:40|14715.7|14713.7|14716.3|14714.3|14716.8|14714.8|14715.7|14713.7|31
1648460510000|2022-03-28 09:41:50|14716.2|14714.2|14714.8|14712.8|14716.2|14714.2|14714.7|14712.7|4
1648460520000|2022-03-28 09:42:00|14714.9|14712.9|14715.9|14713.9|14715.9|14713.9|14714.3|14712.3|34
1648460530000|2022-03-28 09:42:10|14716|14714|14717|14715|14718.4|14716.4|14716|14714|50
1648460540000|2022-03-28 09:42:20|14717.2|14715.2|14715.8|14713.8|14717.3|14715.3|14715.4|14713.4|40
1648460550000|2022-03-28 09:42:30|14715.3|14713.3|14717.2|14715.2|14717.4|14715.4|14715.3|14713.3|15
1648460560000|2022-03-28 09:42:40|14717|14715|14717.4|14715.4|14717.7|14715.7|14716.5|14714.5|28
1648460570000|2022-03-28 09:42:50|14717.3|14715.3|14718.2|14716.2|14718.2|14716.2|14717|14715|14
1648460580000|2022-03-28 09:43:00|14718|14716|14716.5|14714.5|14718.2|14716.2|14716.5|14714.5|25
1648460590000|2022-03-28 09:43:10|14716.9|14714.9|14716.3|14714.3|14716.9|14714.9|14716.2|14714.2|7
1648460600000|2022-03-28 09:43:20|14716.2|14714.2|14717.5|14715.5|14717.7|14715.7|14716.2|14714.2|14
1648460610000|2022-03-28 09:43:30|14717.7|14715.7|14716.5|14714.5|14717.7|14715.7|14716.4|14714.4|1
1648460620000|2022-03-28 09:43:40|14716.7|14714.7|14718.7|14716.7|14718.7|14716.7|14716.4|14714.4|32
1648460630000|2022-03-28 09:43:50|14718.5|14716.5|14718.5|14716.5|14718.7|14716.7|14718.4|14716.4|3
1648460640000|2022-03-28 09:44:00|14719|14717|14718.8|14716.8|14719.2|14717.2|14717.3|14715.3|20
1648460650000|2022-03-28 09:44:10|14718.9|14716.9|14719.2|14717.2|14719.2|14717.2|14718.2|14716.2|9
1648460660000|2022-03-28 09:44:20|14719.7|14717.7|14719|14717|14720.5|14718.5|14718.5|14716.5|18
1648460670000|2022-03-28 09:44:30|14719.2|14717.2|14719.2|14717.2|14719.5|14717.5|14718.7|14716.7|4
1648460680000|2022-03-28 09:44:40|14719|14717|14718.5|14716.5|14719.7|14717.7|14718.5|14716.5|6
1648460690000|2022-03-28 09:44:50|14718.8|14716.8|14717.8|14715.8|14718.8|14716.8|14717.5|14715.5|5
1648460700000|2022-03-28 09:45:00|14717.7|14715.7|14719.4|14717.4|14719.4|14717.4|14717.5|14715.5|8
1648460710000|2022-03-28 09:45:10|14719.3|14717.3|14720.3|14718.3|14720.3|14718.3|14719.3|14717.3|7
1648460720000|2022-03-28 09:45:20|14720.2|14718.2|14720.2|14718.2|14720.3|14718.3|14719.8|14717.8|3
1648460730000|2022-03-28 09:45:30|14720|14718|14721.3|14719.3|14721.4|14719.4|14720|14718|9
1648460740000|2022-03-28 09:45:40|14721.2|14719.2|14720.8|14718.8|14721.2|14719.2|14720.4|14718.4|6
1648460750000|2022-03-28 09:45:50|14720.9|14718.9|14720.9|14718.9|14721|14719|14720.7|14718.7|0
1648460760000|2022-03-28 09:46:00|14721|14719|14717.7|14715.7|14721|14719|14717.4|14715.4|15
1648460770000|2022-03-28 09:46:10|14717.8|14715.8|14716.8|14714.8|14718.5|14716.5|14716.7|14714.7|8
1648460780000|2022-03-28 09:46:20|14716.7|14714.7|14717.3|14715.3|14717.3|14715.3|14715.9|14713.9|18
1648460790000|2022-03-28 09:46:30|14717.2|14715.2|14716.2|14714.2|14718.2|14716.2|14715.9|14713.9|14
1648460800000|2022-03-28 09:46:40|14716.3|14714.3|14714.5|14712.5|14716.3|14714.3|14714.3|14712.3|23
1648460810000|2022-03-28 09:46:50|14714.3|14712.3|14714.4|14712.4|14715.5|14713.5|14713.9|14711.9|36
1648460820000|2022-03-28 09:47:00|14714.3|14712.3|14715|14713|14715.8|14713.8|14714.2|14712.2|14
1648460830000|2022-03-28 09:47:10|14714.9|14712.9|14714.7|14712.7|14715.2|14713.2|14714.3|14712.3|31
1648460840000|2022-03-28 09:47:20|14714.5|14712.5|14715.4|14713.4|14715.8|14713.8|14714.4|14712.4|10
1648460850000|2022-03-28 09:47:30|14715.3|14713.3|14714.9|14712.9|14715.8|14713.8|14714.9|14712.9|2
1648460860000|2022-03-28 09:47:40|14715.2|14713.2|14715.5|14713.5|14715.7|14713.7|14715|14713|3
1648460870000|2022-03-28 09:47:50|14715.7|14713.7|14715|14713|14715.9|14713.9|14714.2|14712.2|30
1648460880000|2022-03-28 09:48:00|14714.9|14712.9|14714.4|14712.4|14715.4|14713.4|14714.4|14712.4|7
1648460890000|2022-03-28 09:48:10|14715.2|14713.2|14714.9|14712.9|14715.4|14713.4|14714.7|14712.7|7
1648460900000|2022-03-28 09:48:20|14714.5|14712.5|14715|14713|14715|14713|14714.3|14712.3|6
1648460910000|2022-03-28 09:48:30|14715.8|14713.8|14716.5|14714.5|14716.7|14714.7|14714.9|14712.9|30
1648460920000|2022-03-28 09:48:40|14716.3|14714.3|14715.7|14713.7|14716.5|14714.5|14714.2|14712.2|18
1648460930000|2022-03-28 09:48:50|14715.8|14713.8|14715|14713|14715.9|14713.9|14714.5|14712.5|4
1648460940000|2022-03-28 09:49:00|14715.2|14713.2|14715.4|14713.4|14715.4|14713.4|14714.5|14712.5|5
1648460950000|2022-03-28 09:49:10|14715.2|14713.2|14715.5|14713.5|14715.7|14713.7|14714.9|14712.9|3
1648460960000|2022-03-28 09:49:20|14715.4|14713.4|14715.7|14713.7|14715.9|14713.9|14715|14713|2
1648460970000|2022-03-28 09:49:30|14715.8|14713.8|14715.4|14713.4|14715.8|14713.8|14715.4|14713.4|1
1648460980000|2022-03-28 09:49:40|14715.3|14713.3|14714|14712|14715.4|14713.4|14714|14712|16
1648460990000|2022-03-28 09:49:50|14714.2|14712.2|14714.4|14712.4|14715.2|14713.2|14713.9|14711.9|8
1648461000000|2022-03-28 09:50:00|14714.5|14712.5|14716.5|14714.5|14716.5|14714.5|14714.4|14712.4|11
1648461010000|2022-03-28 09:50:10|14716.7|14714.7|14714.7|14712.7|14716.7|14714.7|14714.3|14712.3|3
1648461020000|2022-03-28 09:50:20|14714.8|14712.8|14713.4|14711.4|14714.9|14712.9|14713.3|14711.3|12
1648461030000|2022-03-28 09:50:30|14713.5|14711.5|14713.9|14711.9|14714.4|14712.4|14713.3|14711.3|9
1648461040000|2022-03-28 09:50:40|14714|14712|14714.7|14712.7|14715.3|14713.3|14714|14712|4
1648461050000|2022-03-28 09:50:50|14714.5|14712.5|14714.4|14712.4|14714.7|14712.7|14714|14712|0
1648461060000|2022-03-28 09:51:00|14714.5|14712.5|14715.5|14713.5|14715.7|14713.7|14714.4|14712.4|9
1648461070000|2022-03-28 09:51:10|14715.8|14713.8|14715.5|14713.5|14716.3|14714.3|14715.3|14713.3|4
1648461080000|2022-03-28 09:51:20|14715.3|14713.3|14715.3|14713.3|14715.8|14713.8|14715.3|14713.3|2
1648461090000|2022-03-28 09:51:30|14715.4|14713.4|14715.3|14713.3|14715.7|14713.7|14715.2|14713.2|3
1648461100000|2022-03-28 09:51:40|14715.2|14713.2|14714.7|14712.7|14715.3|14713.3|14714.7|14712.7|1
1648461110000|2022-03-28 09:51:50|14714.8|14712.8|14711.2|14709.2|14714.8|14712.8|14710.9|14708.9|33
1648461120000|2022-03-28 09:52:00|14711.3|14709.3|14711.3|14709.3|14711.8|14709.8|14710.4|14708.4|27
1648461130000|2022-03-28 09:52:10|14711.2|14709.2|14710|14708|14711.2|14709.2|14709.5|14707.5|30
1648461140000|2022-03-28 09:52:20|14709.9|14707.9|14709.5|14707.5|14710.3|14708.3|14709.3|14707.3|11
1648461150000|2022-03-28 09:52:30|14709.7|14707.7|14709.4|14707.4|14709.8|14707.8|14709.3|14707.3|10
1648461160000|2022-03-28 09:52:40|14709.3|14707.3|14709.9|14707.9|14710.2|14708.2|14708.9|14706.9|12
1648461170000|2022-03-28 09:52:50|14709.8|14707.8|14713.3|14711.3|14713.8|14711.8|14709.5|14707.5|63
1648461180000|2022-03-28 09:53:00|14713.2|14711.2|14713.2|14711.2|14713.4|14711.4|14712.8|14710.8|20
1648461190000|2022-03-28 09:53:10|14713|14711|14715.9|14713.9|14716.3|14714.3|14712.9|14710.9|38
1648461200000|2022-03-28 09:53:20|14716|14714|14716.8|14714.8|14716.9|14714.9|14715.3|14713.3|19
1648461210000|2022-03-28 09:53:30|14716.7|14714.7|14714.4|14712.4|14716.7|14714.7|14714.2|14712.2|34
1648461220000|2022-03-28 09:53:40|14714.5|14712.5|14714.8|14712.8|14715|14713|14714.2|14712.2|5
1648461230000|2022-03-28 09:53:50|14714.7|14712.7|14714.4|14712.4|14714.8|14712.8|14714.3|14712.3|3
1648461240000|2022-03-28 09:54:00|14714.5|14712.5|14714.2|14712.2|14715.2|14713.2|14713.9|14711.9|8
1648461250000|2022-03-28 09:54:10|14714.3|14712.3|14713.4|14711.4|14714.3|14712.3|14712.8|14710.8|3
1648461260000|2022-03-28 09:54:20|14713.5|14711.5|14707.3|14705.3|14713.5|14711.5|14705.4|14703.4|64
1648461270000|2022-03-28 09:54:30|14708.4|14706.4|14708.8|14706.8|14709.4|14707.4|14707.2|14705.2|20
1648461280000|2022-03-28 09:54:40|14708.9|14706.9|14707.4|14705.4|14708.9|14706.9|14706.4|14704.4|9
1648461290000|2022-03-28 09:54:50|14707|14705|14709.3|14707.3|14709.5|14707.5|14707|14705|19
1648461300000|2022-03-28 09:55:00|14708.9|14706.9|14708.8|14706.8|14709.2|14707.2|14708|14706|19
1648461310000|2022-03-28 09:55:10|14708.7|14706.7|14705.9|14703.9|14708.8|14706.8|14705.8|14703.8|9
1648461320000|2022-03-28 09:55:20|14706|14704|14706.7|14704.7|14706.8|14704.8|14705.5|14703.5|8
1648461330000|2022-03-28 09:55:30|14706.8|14704.8|14708.7|14706.7|14708.7|14706.7|14706.7|14704.7|9
1648461340000|2022-03-28 09:55:40|14708.5|14706.5|14708.4|14706.4|14709.3|14707.3|14707.5|14705.5|21
1648461350000|2022-03-28 09:55:50|14708.3|14706.3|14706.3|14704.3|14708.3|14706.3|14706.2|14704.2|6
1648461360000|2022-03-28 09:56:00|14706.4|14704.4|14707.4|14705.4|14707.4|14705.4|14705.7|14703.7|13
1648461370000|2022-03-28 09:56:10|14707.9|14705.9|14709.3|14707.3|14709.3|14707.3|14707.4|14705.4|12
1648461380000|2022-03-28 09:56:20|14709.4|14707.4|14708.5|14706.5|14709.5|14707.5|14707.7|14705.7|4
1648461390000|2022-03-28 09:56:30|14708.4|14706.4|14709.5|14707.5|14710|14708|14708.4|14706.4|7
1648461400000|2022-03-28 09:56:40|14709.7|14707.7|14709.4|14707.4|14710.4|14708.4|14709.4|14707.4|6
1648461410000|2022-03-28 09:56:50|14709.5|14707.5|14709.2|14707.2|14709.5|14707.5|14707.5|14705.5|7
1648461420000|2022-03-28 09:57:00|14709|14707|14709.4|14707.4|14709.4|14707.4|14708.7|14706.7|2
1648461430000|2022-03-28 09:57:10|14709.3|14707.3|14708.3|14706.3|14709.4|14707.4|14707.8|14705.8|11
1648461440000|2022-03-28 09:57:20|14708.8|14706.8|14707.7|14705.7|14708.9|14706.9|14707.7|14705.7|11
1648461450000|2022-03-28 09:57:30|14707.8|14705.8|14708|14706|14708|14706|14707.4|14705.4|3
1648461460000|2022-03-28 09:57:40|14707.8|14705.8|14708.8|14706.8|14708.8|14706.8|14707.3|14705.3|4
1648461470000|2022-03-28 09:57:50|14709.2|14707.2|14710.9|14708.9|14710.9|14708.9|14709.2|14707.2|19
1648461480000|2022-03-28 09:58:00|14711|14709|14710.9|14708.9|14711.2|14709.2|14710.2|14708.2|5
1648461490000|2022-03-28 09:58:10|14711.2|14709.2|14710.7|14708.7|14711.4|14709.4|14710.5|14708.5|9
1648461500000|2022-03-28 09:58:20|14710.8|14708.8|14712.5|14710.5|14712.5|14710.5|14710.8|14708.8|7
1648461510000|2022-03-28 09:58:30|14712.4|14710.4|14714.3|14712.3|14714.3|14712.3|14712.2|14710.2|18
1648461520000|2022-03-28 09:58:40|14714.2|14712.2|14714.9|14712.9|14716.8|14714.8|14713.8|14711.8|27
1648461530000|2022-03-28 09:58:50|14715|14713|14714.8|14712.8|14715|14713|14714.4|14712.4|9
1648461540000|2022-03-28 09:59:00|14714.7|14712.7|14714.5|14712.5|14714.8|14712.8|14714.2|14712.2|2
1648461550000|2022-03-28 09:59:10|14714.7|14712.7|14715.3|14713.3|14715.3|14713.3|14714.7|14712.7|6
1648461560000|2022-03-28 09:59:20|14715.4|14713.4|14715.7|14713.7|14715.9|14713.9|14715.4|14713.4|7
1648461570000|2022-03-28 09:59:30|14715.3|14713.3|14714.9|14712.9|14715.4|14713.4|14714.9|14712.9|3
1648461580000|2022-03-28 09:59:40|14714.8|14712.8|14714|14712|14715|14713|14713.2|14711.2|10
1648461590000|2022-03-28 09:59:50|14714.2|14712.2|14713.4|14711.4|14714.4|14712.4|14713.4|14711.4|4
1648461600000|2022-03-28 10:00:00|14713|14711|14715.7|14713.7|14715.8|14713.8|14713|14711|11
1648461610000|2022-03-28 10:00:10|14715.8|14713.8|14715.9|14713.9|14717.4|14715.4|14715.7|14713.7|34
1648461620000|2022-03-28 10:00:20|14716|14714|14712.9|14710.9|14716|14714|14712.7|14710.7|7
1648461630000|2022-03-28 10:00:30|14713|14711|14713.4|14711.4|14713.5|14711.5|14713|14711|5
1648461640000|2022-03-28 10:00:40|14713.3|14711.3|14715.2|14713.2|14715.2|14713.2|14713.3|14711.3|8
1648461650000|2022-03-28 10:00:50|14715|14713|14715.5|14713.5|14715.9|14713.9|14714.3|14712.3|19
1648461660000|2022-03-28 10:01:00|14715.3|14713.3|14715.5|14713.5|14716.2|14714.2|14715.3|14713.3|29
1648461670000|2022-03-28 10:01:10|14715.4|14713.4|14715.3|14713.3|14715.8|14713.8|14715.3|14713.3|3
1648461680000|2022-03-28 10:01:20|14715.4|14713.4|14713.8|14711.8|14715.4|14713.4|14713.3|14711.3|11
1648461690000|2022-03-28 10:01:30|14713.9|14711.9|14714.9|14712.9|14715.3|14713.3|14713.9|14711.9|9
1648461700000|2022-03-28 10:01:40|14715|14713|14712.9|14710.9|14715.2|14713.2|14712.9|14710.9|5
1648461710000|2022-03-28 10:01:50|14712.8|14710.8|14711.3|14709.3|14712.9|14710.9|14711.2|14709.2|13
1648461720000|2022-03-28 10:02:00|14710.8|14708.8|14706|14704|14711.2|14709.2|14705.9|14703.9|64
1648461730000|2022-03-28 10:02:10|14706.2|14704.2|14715.2|14713.2|14715.5|14713.5|14705.2|14703.2|141
1648461740000|2022-03-28 10:02:20|14715.3|14713.3|14718.2|14716.2|14718.7|14716.7|14714.4|14712.4|63
1648461750000|2022-03-28 10:02:30|14718.3|14716.3|14723|14721|14723|14721|14718.2|14716.2|75
1648461760000|2022-03-28 10:02:40|14722.4|14720.4|14720.4|14718.4|14722.9|14720.9|14720.4|14718.4|24
1648461770000|2022-03-28 10:02:50|14720.5|14718.5|14721.2|14719.2|14721.3|14719.3|14718.7|14716.7|29
1648461780000|2022-03-28 10:03:00|14721.3|14719.3|14724.3|14722.3|14726.3|14724.3|14720.7|14718.7|80
1648461790000|2022-03-28 10:03:10|14724|14722|14724.4|14722.4|14725.7|14723.7|14723.8|14721.8|32
1648461800000|2022-03-28 10:03:20|14724.3|14722.3|14722.7|14720.7|14724.4|14722.4|14721.7|14719.7|33
1648461810000|2022-03-28 10:03:30|14722.5|14720.5|14719.9|14717.9|14722.8|14720.8|14719|14717|43
1648461820000|2022-03-28 10:03:40|14720|14718|14720.7|14718.7|14721|14719|14719.4|14717.4|10
1648461830000|2022-03-28 10:03:50|14720.5|14718.5|14718.2|14716.2|14720.5|14718.5|14718.2|14716.2|33
1648461840000|2022-03-28 10:04:00|14717.8|14715.8|14717.4|14715.4|14717.8|14715.8|14716.2|14714.2|37
1648461850000|2022-03-28 10:04:10|14717.3|14715.3|14717|14715|14717.5|14715.5|14716.9|14714.9|9
1648461860000|2022-03-28 10:04:20|14717.2|14715.2|14717.4|14715.4|14718.2|14716.2|14717.2|14715.2|7
1648461870000|2022-03-28 10:04:30|14717.5|14715.5|14718.9|14716.9|14719.4|14717.4|14717.3|14715.3|7
1648461880000|2022-03-28 10:04:40|14719.2|14717.2|14720.3|14718.3|14720.3|14718.3|14718.9|14716.9|25
1648461890000|2022-03-28 10:04:50|14720.4|14718.4|14722.5|14720.5|14723.3|14721.3|14720.4|14718.4|34
1648461900000|2022-03-28 10:05:00|14722.7|14720.7|14720.5|14718.5|14723.2|14721.2|14720.5|14718.5|24
1648461910000|2022-03-28 10:05:10|14720.7|14718.7|14718.7|14716.7|14720.7|14718.7|14718.3|14716.3|16
1648461920000|2022-03-28 10:05:20|14718.2|14716.2|14716.2|14714.2|14718.4|14716.4|14715.5|14713.5|50
1648461930000|2022-03-28 10:05:30|14716.4|14714.4|14716.4|14714.4|14717.8|14715.8|14715.2|14713.2|44
1648461940000|2022-03-28 10:05:40|14715.9|14713.9|14719.4|14717.4|14719.4|14717.4|14715.5|14713.5|13
1648461950000|2022-03-28 10:05:50|14719.3|14717.3|14717.4|14715.4|14719.3|14717.3|14717.2|14715.2|8
1648461960000|2022-03-28 10:06:00|14717.5|14715.5|14716.9|14714.9|14718.3|14716.3|14716.3|14714.3|11
1648461970000|2022-03-28 10:06:10|14717|14715|14716.7|14714.7|14717.7|14715.7|14716.4|14714.4|3
1648461980000|2022-03-28 10:06:20|14717.2|14715.2|14721.8|14719.8|14722.7|14720.7|14716.4|14714.4|67
1648461990000|2022-03-28 10:06:30|14721.9|14719.9|14721.7|14719.7|14725|14723|14721.2|14719.2|74
1648462000000|2022-03-28 10:06:40|14721.5|14719.5|14716.5|14714.5|14721.5|14719.5|14716.5|14714.5|48
1648462010000|2022-03-28 10:06:50|14716.7|14714.7|14718.4|14716.4|14718.7|14716.7|14715.5|14713.5|50
1648462020000|2022-03-28 10:07:00|14718.8|14716.8|14718.4|14716.4|14719.5|14717.5|14717.4|14715.4|10
1648462030000|2022-03-28 10:07:10|14718.5|14716.5|14718.5|14716.5|14718.8|14716.8|14718.3|14716.3|2
1648462040000|2022-03-28 10:07:20|14717.5|14715.5|14718.4|14716.4|14718.8|14716.8|14717.3|14715.3|10
1648462050000|2022-03-28 10:07:30|14717.9|14715.9|14717.5|14715.5|14718.2|14716.2|14717.4|14715.4|9
1648462060000|2022-03-28 10:07:40|14717.4|14715.4|14717.7|14715.7|14718.4|14716.4|14717.4|14715.4|4
1648462070000|2022-03-28 10:07:50|14717.8|14715.8|14717.8|14715.8|14719.2|14717.2|14717.7|14715.7|5
1648462080000|2022-03-28 10:08:00|14717.7|14715.7|14717.7|14715.7|14718.5|14716.5|14717.7|14715.7|4
1648462090000|2022-03-28 10:08:10|14717.8|14715.8|14717.3|14715.3|14717.8|14715.8|14717.3|14715.3|6
1648462100000|2022-03-28 10:08:20|14717.4|14715.4|14716.7|14714.7|14717.5|14715.5|14716.2|14714.2|14
1648462110000|2022-03-28 10:08:30|14716.5|14714.5|14716.4|14714.4|14717.2|14715.2|14716.2|14714.2|8
1648462120000|2022-03-28 10:08:40|14716.3|14714.3|14716.2|14714.2|14716.8|14714.8|14715.8|14713.8|7
1648462130000|2022-03-28 10:08:50|14716.5|14714.5|14716.5|14714.5|14717.3|14715.3|14716.4|14714.4|12
1648462140000|2022-03-28 10:09:00|14717.4|14715.4|14720.5|14718.5|14721.7|14719.7|14717.2|14715.2|36
1648462150000|2022-03-28 10:09:10|14720.4|14718.4|14719.2|14717.2|14720.8|14718.8|14718.9|14716.9|14
1648462160000|2022-03-28 10:09:20|14719|14717|14721|14719|14721.9|14719.9|14719|14717|18
1648462170000|2022-03-28 10:09:30|14722.2|14720.2|14720.8|14718.8|14722.2|14720.2|14720.8|14718.8|19
1648462180000|2022-03-28 10:09:40|14720.7|14718.7|14719.7|14717.7|14720.9|14718.9|14719.7|14717.7|5
1648462190000|2022-03-28 10:09:50|14719.5|14717.5|14717.7|14715.7|14719.5|14717.5|14717.2|14715.2|23
1648462200000|2022-03-28 10:10:00|14718.3|14716.3|14718.4|14716.4|14718.9|14716.9|14717.4|14715.4|9
1648462210000|2022-03-28 10:10:10|14718.5|14716.5|14716.4|14714.4|14718.7|14716.7|14716|14714|7
1648462220000|2022-03-28 10:10:20|14716.7|14714.7|14717.9|14715.9|14718.2|14716.2|14715.9|14713.9|5
1648462230000|2022-03-28 10:10:30|14718|14716|14720.2|14718.2|14720.5|14718.5|14717.9|14715.9|7
1648462240000|2022-03-28 10:10:40|14720.3|14718.3|14725.4|14723.4|14725.4|14723.4|14720.2|14718.2|118
1648462250000|2022-03-28 10:10:50|14725.3|14723.3|14724.7|14722.7|14725.4|14723.4|14724|14722|22
1648462260000|2022-03-28 10:11:00|14724.5|14722.5|14726.3|14724.3|14726.8|14724.8|14724.2|14722.2|28
1648462270000|2022-03-28 10:11:10|14726.2|14724.2|14723.2|14721.2|14726.5|14724.5|14722.5|14720.5|32
1648462280000|2022-03-28 10:11:20|14723.4|14721.4|14723.5|14721.5|14723.9|14721.9|14722.9|14720.9|7
1648462290000|2022-03-28 10:11:30|14723.4|14721.4|14722.2|14720.2|14723.4|14721.4|14722.2|14720.2|13
1648462300000|2022-03-28 10:11:40|14722.4|14720.4|14723.3|14721.3|14723.5|14721.5|14722.4|14720.4|8
1648462310000|2022-03-28 10:11:50|14723.2|14721.2|14723.2|14721.2|14723.3|14721.3|14722.3|14720.3|5
1648462320000|2022-03-28 10:12:00|14723|14721|14723.5|14721.5|14724.3|14722.3|14722.8|14720.8|4
1648462330000|2022-03-28 10:12:10|14723.7|14721.7|14725.2|14723.2|14725.4|14723.4|14723.7|14721.7|13
1648462340000|2022-03-28 10:12:20|14724.7|14722.7|14723.9|14721.9|14725.4|14723.4|14723.3|14721.3|27
1648462350000|2022-03-28 10:12:30|14723.8|14721.8|14726.2|14724.2|14726.4|14724.4|14723.8|14721.8|4
1648462360000|2022-03-28 10:12:40|14726|14724|14726.9|14724.9|14726.9|14724.9|14725.4|14723.4|13
1648462370000|2022-03-28 10:12:50|14726.8|14724.8|14726.2|14724.2|14727.2|14725.2|14725.9|14723.9|11
1648462380000|2022-03-28 10:13:00|14726|14724|14729|14727|14729|14727|14725|14723|44
1648462390000|2022-03-28 10:13:10|14728.7|14726.7|14726.2|14724.2|14728.7|14726.7|14726.2|14724.2|9
1648462400000|2022-03-28 10:13:20|14726|14724|14725.8|14723.8|14726.9|14724.9|14725.3|14723.3|7
1648462410000|2022-03-28 10:13:30|14725.9|14723.9|14725.7|14723.7|14726|14724|14724.7|14722.7|13
1648462420000|2022-03-28 10:13:40|14725.8|14723.8|14723.4|14721.4|14725.9|14723.9|14723.3|14721.3|13
1648462430000|2022-03-28 10:13:50|14723.2|14721.2|14724.2|14722.2|14724.2|14722.2|14722.9|14720.9|8
1648462440000|2022-03-28 10:14:00|14724|14722|14726|14724|14726|14724|14723.9|14721.9|11
1648462450000|2022-03-28 10:14:10|14725.9|14723.9|14724.9|14722.9|14726.9|14724.9|14724.9|14722.9|11
1648462460000|2022-03-28 10:14:20|14724.8|14722.8|14725.3|14723.3|14725.5|14723.5|14724.8|14722.8|3
1648462470000|2022-03-28 10:14:30|14725.8|14723.8|14726.9|14724.9|14727.4|14725.4|14725.7|14723.7|14
1648462480000|2022-03-28 10:14:40|14727.2|14725.2|14730.9|14728.9|14730.9|14728.9|14727.2|14725.2|49
1648462490000|2022-03-28 10:14:50|14731|14729|14730.8|14728.8|14731.9|14729.9|14730.3|14728.3|57
1648462500000|2022-03-28 10:15:00|14730.9|14728.9|14731.4|14729.4|14731.7|14729.7|14730.7|14728.7|12
1648462510000|2022-03-28 10:15:10|14731.3|14729.3|14730.9|14728.9|14731.3|14729.3|14730.7|14728.7|17
1648462520000|2022-03-28 10:15:20|14730.8|14728.8|14730.4|14728.4|14731.3|14729.3|14730.3|14728.3|24
1648462530000|2022-03-28 10:15:30|14730.3|14728.3|14730.3|14728.3|14730.9|14728.9|14729.3|14727.3|15
1648462540000|2022-03-28 10:15:40|14730.2|14728.2|14730.9|14728.9|14731|14729|14729.7|14727.7|11
1648462550000|2022-03-28 10:15:50|14730.8|14728.8|14730.5|14728.5|14730.9|14728.9|14730.3|14728.3|20
1648462560000|2022-03-28 10:16:00|14730.4|14728.4|14731.4|14729.4|14731.4|14729.4|14730.3|14728.3|3
1648462570000|2022-03-28 10:16:10|14731.2|14729.2|14731.2|14729.2|14732.3|14730.3|14729.9|14727.9|55
1648462580000|2022-03-28 10:16:20|14731.3|14729.3|14731.2|14729.2|14731.5|14729.5|14730.8|14728.8|7
1648462590000|2022-03-28 10:16:30|14730.8|14728.8|14732.2|14730.2|14732.2|14730.2|14730.2|14728.2|27
1648462600000|2022-03-28 10:16:40|14732.4|14730.4|14733.2|14731.2|14733.2|14731.2|14732|14730|87
1648462610000|2022-03-28 10:16:50|14733.4|14731.4|14733.8|14731.8|14733.8|14731.8|14732.7|14730.7|5
1648462620000|2022-03-28 10:17:00|14734|14732|14734|14732|14734|14732|14731.8|14729.8|37
1648462630000|2022-03-28 10:17:10|14734.2|14732.2|14735.8|14733.8|14737.8|14735.8|14733.7|14731.7|145
1648462640000|2022-03-28 10:17:20|14735.9|14733.9|14736.7|14734.7|14736.8|14734.8|14734.7|14732.7|68
1648462650000|2022-03-28 10:17:30|14736.3|14734.3|14735.4|14733.4|14736.7|14734.7|14735.4|14733.4|22
1648462660000|2022-03-28 10:17:40|14735.3|14733.3|14738.5|14736.5|14738.8|14736.8|14735.3|14733.3|50
1648462670000|2022-03-28 10:17:50|14739|14737|14738.9|14736.9|14740.4|14738.4|14738.5|14736.5|110
1648462680000|2022-03-28 10:18:00|14738.8|14736.8|14738.3|14736.3|14738.8|14736.8|14736.9|14734.9|32
1648462690000|2022-03-28 10:18:10|14739.3|14737.3|14740.2|14738.2|14740.7|14738.7|14738.8|14736.8|52
1648462700000|2022-03-28 10:18:20|14740|14738|14741.3|14739.3|14741.8|14739.8|14740|14738|42
1648462710000|2022-03-28 10:18:30|14741.2|14739.2|14740.7|14738.7|14741.4|14739.4|14739.5|14737.5|15
1648462720000|2022-03-28 10:18:40|14740.8|14738.8|14741.8|14739.8|14742.4|14740.4|14740.5|14738.5|36
1648462730000|2022-03-28 10:18:50|14741.9|14739.9|14741.2|14739.2|14742|14740|14740.7|14738.7|9
1648462740000|2022-03-28 10:19:00|14741|14739|14741|14739|14741.2|14739.2|14739.3|14737.3|16
1648462750000|2022-03-28 10:19:10|14741.2|14739.2|14741.8|14739.8|14741.8|14739.8|14741.2|14739.2|9
1648462760000|2022-03-28 10:19:20|14741.9|14739.9|14738.8|14736.8|14742.5|14740.5|14738.5|14736.5|28
1648462770000|2022-03-28 10:19:30|14738.7|14736.7|14740.4|14738.4|14740.4|14738.4|14737.9|14735.9|25
1648462780000|2022-03-28 10:19:40|14740.2|14738.2|14741.3|14739.3|14742|14740|14739.8|14737.8|11
1648462790000|2022-03-28 10:19:50|14741.2|14739.2|14741.3|14739.3|14742.2|14740.2|14741|14739|22
1648462800000|2022-03-28 10:20:00|14741.2|14739.2|14741.9|14739.9|14742.3|14740.3|14740.8|14738.8|27
1648462810000|2022-03-28 10:20:10|14741.8|14739.8|14739.3|14737.3|14741.8|14739.8|14739.2|14737.2|11
1648462820000|2022-03-28 10:20:20|14739.2|14737.2|14739.4|14737.4|14739.7|14737.7|14738.3|14736.3|12
1648462830000|2022-03-28 10:20:30|14739.5|14737.5|14738.7|14736.7|14739.5|14737.5|14738.3|14736.3|14
1648462840000|2022-03-28 10:20:40|14738.8|14736.8|14738|14736|14739.4|14737.4|14738|14736|8
1648462850000|2022-03-28 10:20:50|14738.2|14736.2|14736.9|14734.9|14738.4|14736.4|14736.9|14734.9|15
1648462860000|2022-03-28 10:21:00|14736.8|14734.8|14735|14733|14736.8|14734.8|14734.2|14732.2|30
1648462870000|2022-03-28 10:21:10|14735.2|14733.2|14738.8|14736.8|14738.8|14736.8|14735.2|14733.2|43
1648462880000|2022-03-28 10:21:20|14739|14737|14741.5|14739.5|14741.7|14739.7|14738.5|14736.5|20
1648462890000|2022-03-28 10:21:30|14741.8|14739.8|14743.9|14741.9|14744.3|14742.3|14741.4|14739.4|49
1648462900000|2022-03-28 10:21:40|14743.8|14741.8|14745.3|14743.3|14745.3|14743.3|14743.5|14741.5|32
1648462910000|2022-03-28 10:21:50|14745.2|14743.2|14744.8|14742.8|14745.5|14743.5|14744.3|14742.3|23
1648462920000|2022-03-28 10:22:00|14744.7|14742.7|14746.4|14744.4|14746.5|14744.5|14744.2|14742.2|24
1648462930000|2022-03-28 10:22:10|14746.5|14744.5|14747.8|14745.8|14747.8|14745.8|14746.3|14744.3|46
1648462940000|2022-03-28 10:22:20|14747.7|14745.7|14747.8|14745.8|14749.2|14747.2|14746.3|14744.3|67
1648462950000|2022-03-28 10:22:30|14747.7|14745.7|14747.8|14745.8|14748.3|14746.3|14746.2|14744.2|32
1648462960000|2022-03-28 10:22:40|14747.9|14745.9|14748.4|14746.4|14749.3|14747.3|14747.4|14745.4|21
1648462970000|2022-03-28 10:22:50|14748.5|14746.5|14747.8|14745.8|14749.3|14747.3|14747.5|14745.5|37
1648462980000|2022-03-28 10:23:00|14747.7|14745.7|14747.8|14745.8|14748.5|14746.5|14747.3|14745.3|17
1648462990000|2022-03-28 10:23:10|14747.9|14745.9|14748.9|14746.9|14749.5|14747.5|14747.9|14745.9|22
1648463000000|2022-03-28 10:23:20|14749|14747|14748.9|14746.9|14749.3|14747.3|14748.4|14746.4|28
1648463010000|2022-03-28 10:23:30|14748.8|14746.8|14747.2|14745.2|14748.9|14746.9|14747.2|14745.2|14
1648463020000|2022-03-28 10:23:40|14746.9|14744.9|14747.8|14745.8|14748|14746|14746.5|14744.5|23
1648463030000|2022-03-28 10:23:50|14747.9|14745.9|14748.3|14746.3|14748.4|14746.4|14747.4|14745.4|12
1648463040000|2022-03-28 10:24:00|14748.4|14746.4|14748.4|14746.4|14748.5|14746.5|14747.4|14745.4|14
1648463050000|2022-03-28 10:24:10|14748.5|14746.5|14746|14744|14748.7|14746.7|14746|14744|19
1648463060000|2022-03-28 10:24:20|14746.2|14744.2|14745.9|14743.9|14747|14745|14745.2|14743.2|24
1648463070000|2022-03-28 10:24:30|14745.8|14743.8|14746.9|14744.9|14748.2|14746.2|14745.8|14743.8|21
1648463080000|2022-03-28 10:24:40|14747|14745|14747.7|14745.7|14748|14746|14747|14745|1
1648463090000|2022-03-28 10:24:50|14748.2|14746.2|14749.2|14747.2|14749.5|14747.5|14747.4|14745.4|16
1648463100000|2022-03-28 10:25:00|14749|14747|14745.9|14743.9|14749|14747|14745.7|14743.7|21
1648463110000|2022-03-28 10:25:10|14746|14744|14745.2|14743.2|14746|14744|14744.5|14742.5|12
1648463120000|2022-03-28 10:25:20|14745.3|14743.3|14746|14744|14746.5|14744.5|14744.9|14742.9|18
1648463130000|2022-03-28 10:25:30|14745.9|14743.9|14745.9|14743.9|14746.3|14744.3|14745.7|14743.7|5
1648463140000|2022-03-28 10:25:40|14746|14744|14746|14744|14746.3|14744.3|14745.4|14743.4|24
1648463150000|2022-03-28 10:25:50|14745.9|14743.9|14745.3|14743.3|14746.8|14744.8|14745.3|14743.3|13
1648463160000|2022-03-28 10:26:00|14745.2|14743.2|14743.4|14741.4|14745.2|14743.2|14743.3|14741.3|22
1648463170000|2022-03-28 10:26:10|14743.5|14741.5|14741.2|14739.2|14743.8|14741.8|14741.2|14739.2|60
1648463180000|2022-03-28 10:26:20|14740.2|14738.2|14739.2|14737.2|14740.2|14738.2|14738.2|14736.2|60
1648463190000|2022-03-28 10:26:30|14739.3|14737.3|14739.2|14737.2|14739.9|14737.9|14739.2|14737.2|6
1648463200000|2022-03-28 10:26:40|14739.3|14737.3|14737.2|14735.2|14739.3|14737.3|14737.2|14735.2|18
1648463210000|2022-03-28 10:26:50|14736.5|14734.5|14735.9|14733.9|14736.9|14734.9|14734.5|14732.5|39
1648463220000|2022-03-28 10:27:00|14735.3|14733.3|14734.9|14732.9|14735.7|14733.7|14734.2|14732.2|29
1648463230000|2022-03-28 10:27:10|14735|14733|14733.9|14731.9|14735.4|14733.4|14733.2|14731.2|51
1648463240000|2022-03-28 10:27:20|14733.7|14731.7|14732.4|14730.4|14733.7|14731.7|14732.4|14730.4|15
1648463250000|2022-03-28 10:27:30|14732.5|14730.5|14733.2|14731.2|14733.3|14731.3|14732.4|14730.4|5
1648463260000|2022-03-28 10:27:40|14733|14731|14733.7|14731.7|14733.9|14731.9|14732.7|14730.7|23
1648463270000|2022-03-28 10:27:50|14733.8|14731.8|14733.9|14731.9|14734.9|14732.9|14733.8|14731.8|11
1648463280000|2022-03-28 10:28:00|14734.2|14732.2|14730.5|14728.5|14734.2|14732.2|14730.5|14728.5|41
1648463290000|2022-03-28 10:28:10|14730.7|14728.7|14729.4|14727.4|14731.4|14729.4|14729.4|14727.4|25
1648463300000|2022-03-28 10:28:20|14729.3|14727.3|14729.2|14727.2|14729.7|14727.7|14728.4|14726.4|45
1648463310000|2022-03-28 10:28:30|14729.4|14727.4|14730.2|14728.2|14731.4|14729.4|14729.4|14727.4|9
1648463320000|2022-03-28 10:28:40|14730.3|14728.3|14728.5|14726.5|14730.4|14728.4|14728.5|14726.5|33
1648463330000|2022-03-28 10:28:50|14728.4|14726.4|14732|14730|14732.7|14730.7|14728.4|14726.4|60
1648463340000|2022-03-28 10:29:00|14731.9|14729.9|14730.2|14728.2|14732.5|14730.5|14729.8|14727.8|21
1648463350000|2022-03-28 10:29:10|14730.3|14728.3|14725.7|14723.7|14730.3|14728.3|14725.4|14723.4|50
1648463360000|2022-03-28 10:29:20|14725.5|14723.5|14725.5|14723.5|14725.8|14723.8|14723.8|14721.8|35
1648463370000|2022-03-28 10:29:30|14725.7|14723.7|14726.9|14724.9|14727.4|14725.4|14725.4|14723.4|21
1648463380000|2022-03-28 10:29:40|14727|14725|14727.4|14725.4|14728.3|14726.3|14726.8|14724.8|9
1648463390000|2022-03-28 10:29:50|14727.5|14725.5|14727.2|14725.2|14727.7|14725.7|14726.7|14724.7|7
1648463400000|2022-03-28 10:30:00|14727.4|14725.4|14724.9|14722.9|14728.7|14726.7|14724.3|14722.3|38
1648463410000|2022-03-28 10:30:10|14725.4|14723.4|14727.3|14725.3|14727.4|14725.4|14724.9|14722.9|16
1648463420000|2022-03-28 10:30:20|14726.9|14724.9|14725.9|14723.9|14727.2|14725.2|14725.9|14723.9|7
1648463430000|2022-03-28 10:30:30|14726.4|14724.4|14725.2|14723.2|14726.4|14724.4|14725.2|14723.2|16
1648463440000|2022-03-28 10:30:40|14725|14723|14725.9|14723.9|14726.9|14724.9|14725|14723|11
1648463450000|2022-03-28 10:30:50|14726|14724|14728.4|14726.4|14728.4|14726.4|14726|14724|14
1648463460000|2022-03-28 10:31:00|14728.3|14726.3|14730|14728|14730|14728|14728.2|14726.2|27
1648463470000|2022-03-28 10:31:10|14729.9|14727.9|14728.7|14726.7|14729.9|14727.9|14728.7|14726.7|12
1648463480000|2022-03-28 10:31:20|14728.5|14726.5|14726.2|14724.2|14728.7|14726.7|14725.8|14723.8|12
1648463490000|2022-03-28 10:31:30|14726.4|14724.4|14726.4|14724.4|14727.2|14725.2|14726|14724|3
1648463500000|2022-03-28 10:31:40|14726.2|14724.2|14723.9|14721.9|14726.2|14724.2|14723|14721|36
1648463510000|2022-03-28 10:31:50|14723.7|14721.7|14724.9|14722.9|14724.9|14722.9|14723|14721|12
1648463520000|2022-03-28 10:32:00|14725|14723|14724.2|14722.2|14725.5|14723.5|14724.2|14722.2|7
1648463530000|2022-03-28 10:32:10|14724|14722|14724.8|14722.8|14724.8|14722.8|14724|14722|6
1648463540000|2022-03-28 10:32:20|14724.9|14722.9|14724|14722|14725.3|14723.3|14723.8|14721.8|6
1648463550000|2022-03-28 10:32:30|14724.2|14722.2|14725.3|14723.3|14725.5|14723.5|14724|14722|13
1648463560000|2022-03-28 10:32:40|14725.2|14723.2|14724|14722|14725.3|14723.3|14724|14722|29
1648463570000|2022-03-28 10:32:50|14724.2|14722.2|14724.3|14722.3|14725.2|14723.2|14723.8|14721.8|20
1648463580000|2022-03-28 10:33:00|14724.2|14722.2|14724.2|14722.2|14725|14723|14723.4|14721.4|3
1648463590000|2022-03-28 10:33:10|14724|14722|14725|14723|14725|14723|14724|14722|2
1648463600000|2022-03-28 10:33:20|14725.2|14723.2|14727.3|14725.3|14727.3|14725.3|14725|14723|25
1648463610000|2022-03-28 10:33:30|14727.5|14725.5|14727.7|14725.7|14729|14727|14726.8|14724.8|31
1648463620000|2022-03-28 10:33:40|14727.8|14725.8|14728.5|14726.5|14728.8|14726.8|14726.4|14724.4|9
1648463630000|2022-03-28 10:33:50|14728.4|14726.4|14727|14725|14728.8|14726.8|14727|14725|25
1648463640000|2022-03-28 10:34:00|14726.4|14724.4|14726|14724|14726.8|14724.8|14725.3|14723.3|17
1648463650000|2022-03-28 10:34:10|14725.9|14723.9|14726|14724|14726|14724|14725|14723|11
1648463660000|2022-03-28 10:34:20|14726.2|14724.2|14725.9|14723.9|14726.8|14724.8|14724.9|14722.9|9
1648463670000|2022-03-28 10:34:30|14726.2|14724.2|14726.5|14724.5|14726.5|14724.5|14725.8|14723.8|3
1648463680000|2022-03-28 10:34:40|14726.3|14724.3|14726.3|14724.3|14726.4|14724.4|14725.7|14723.7|3
1648463690000|2022-03-28 10:34:50|14726.4|14724.4|14726.2|14724.2|14726.7|14724.7|14725.5|14723.5|5
1648463700000|2022-03-28 10:35:00|14726.3|14724.3|14726.3|14724.3|14726.5|14724.5|14726.2|14724.2|4
1648463710000|2022-03-28 10:35:10|14726.2|14724.2|14723.7|14721.7|14726.2|14724.2|14723.5|14721.5|23
1648463720000|2022-03-28 10:35:20|14723.8|14721.8|14725.2|14723.2|14725.7|14723.7|14723.8|14721.8|9
1648463730000|2022-03-28 10:35:30|14725.3|14723.3|14724.8|14722.8|14725.8|14723.8|14724.7|14722.7|9
1648463740000|2022-03-28 10:35:40|14724.5|14722.5|14724.3|14722.3|14724.5|14722.5|14723.5|14721.5|11
1648463750000|2022-03-28 10:35:50|14724.5|14722.5|14725.4|14723.4|14725.4|14723.4|14723.8|14721.8|6
1648463760000|2022-03-28 10:36:00|14725.8|14723.8|14725|14723|14726.3|14724.3|14724.8|14722.8|9
1648463770000|2022-03-28 10:36:10|14725.2|14723.2|14725|14723|14725.3|14723.3|14724|14722|7
1648463780000|2022-03-28 10:36:20|14724.9|14722.9|14723.9|14721.9|14724.9|14722.9|14723.8|14721.8|12
1648463790000|2022-03-28 10:36:30|14724|14722|14720.8|14718.8|14724.2|14722.2|14720.4|14718.4|42
1648463800000|2022-03-28 10:36:40|14720.9|14718.9|14721.5|14719.5|14722|14720|14720.9|14718.9|20
1648463810000|2022-03-28 10:36:50|14721.7|14719.7|14723.5|14721.5|14723.8|14721.8|14721.7|14719.7|16
1648463820000|2022-03-28 10:37:00|14723.4|14721.4|14725|14723|14726|14724|14723|14721|29
1648463830000|2022-03-28 10:37:10|14724.9|14722.9|14724.5|14722.5|14725|14723|14724.2|14722.2|10
1648463840000|2022-03-28 10:37:20|14724.7|14722.7|14723.8|14721.8|14724.7|14722.7|14723.4|14721.4|5
1648463850000|2022-03-28 10:37:30|14723.9|14721.9|14723.9|14721.9|14724.5|14722.5|14723.3|14721.3|11
1648463860000|2022-03-28 10:37:40|14724.2|14722.2|14724.5|14722.5|14724.9|14722.9|14724|14722|7
1648463870000|2022-03-28 10:37:50|14724.7|14722.7|14725.2|14723.2|14725.3|14723.3|14724|14722|4
1648463880000|2022-03-28 10:38:00|14725|14723|14724.5|14722.5|14725.2|14723.2|14724.2|14722.2|6
1648463890000|2022-03-28 10:38:10|14724.7|14722.7|14724.8|14722.8|14725|14723|14724.3|14722.3|13
1648463900000|2022-03-28 10:38:20|14724.9|14722.9|14726|14724|14726.3|14724.3|14724.9|14722.9|11
1648463910000|2022-03-28 10:38:30|14726.2|14724.2|14726.3|14724.3|14726.4|14724.4|14725.3|14723.3|4
1648463920000|2022-03-28 10:38:40|14726.2|14724.2|14727.2|14725.2|14727.4|14725.4|14725.9|14723.9|11
1648463930000|2022-03-28 10:38:50|14727.3|14725.3|14727.3|14725.3|14727.5|14725.5|14726.8|14724.8|1
1648463940000|2022-03-28 10:39:00|14727.2|14725.2|14727.3|14725.3|14728.5|14726.5|14726.3|14724.3|15
1648463950000|2022-03-28 10:39:10|14727.4|14725.4|14728.9|14726.9|14728.9|14726.9|14727.3|14725.3|10
1648463960000|2022-03-28 10:39:20|14729|14727|14729.5|14727.5|14730.8|14728.8|14729|14727|16
1648463970000|2022-03-28 10:39:30|14729.7|14727.7|14731.5|14729.5|14731.5|14729.5|14729.5|14727.5|22
1648463980000|2022-03-28 10:39:40|14731.4|14729.4|14732.8|14730.8|14733.3|14731.3|14731.3|14729.3|21
1648463990000|2022-03-28 10:39:50|14732.7|14730.7|14733|14731|14734.4|14732.4|14732.7|14730.7|17
1648464000000|2022-03-28 10:40:00|14733.2|14731.2|14734.7|14732.7|14734.7|14732.7|14732.8|14730.8|9
1648464010000|2022-03-28 10:40:10|14734.5|14732.5|14735.8|14733.8|14736.2|14734.2|14734.5|14732.5|22
1648464020000|2022-03-28 10:40:20|14735.7|14733.7|14738.3|14736.3|14738.8|14736.8|14734.8|14732.8|40
1648464030000|2022-03-28 10:40:30|14738.2|14736.2|14738.4|14736.4|14739.5|14737.5|14737.4|14735.4|33
1648464040000|2022-03-28 10:40:40|14738.8|14736.8|14738|14736|14738.9|14736.9|14737.5|14735.5|19
1648464050000|2022-03-28 10:40:50|14737.3|14735.3|14736|14734|14737.4|14735.4|14735.5|14733.5|27
1648464060000|2022-03-28 10:41:00|14735.5|14733.5|14734|14732|14735.8|14733.8|14733.8|14731.8|13
1648464070000|2022-03-28 10:41:10|14734.7|14732.7|14735.7|14733.7|14736|14734|14733.8|14731.8|2
1648464080000|2022-03-28 10:41:20|14735.4|14733.4|14737.5|14735.5|14737.7|14735.7|14735.2|14733.2|19
1648464090000|2022-03-28 10:41:30|14738|14736|14738.5|14736.5|14738.8|14736.8|14738|14736|2
1648464100000|2022-03-28 10:41:40|14738.7|14736.7|14737.9|14735.9|14738.7|14736.7|14737|14735|13
1648464110000|2022-03-28 10:41:50|14738|14736|14737.9|14735.9|14738.4|14736.4|14737.8|14735.8|11
1648464120000|2022-03-28 10:42:00|14738.2|14736.2|14737.9|14735.9|14738.4|14736.4|14737.8|14735.8|2
1648464130000|2022-03-28 10:42:10|14737.8|14735.8|14737.9|14735.9|14737.9|14735.9|14737|14735|5
1648464140000|2022-03-28 10:42:20|14737.8|14735.8|14738.8|14736.8|14738.8|14736.8|14737.4|14735.4|6
1648464150000|2022-03-28 10:42:30|14739|14737|14739.2|14737.2|14739.3|14737.3|14738.8|14736.8|16
1648464160000|2022-03-28 10:42:40|14739|14737|14737.4|14735.4|14739|14737|14737.3|14735.3|7
1648464170000|2022-03-28 10:42:50|14737.5|14735.5|14738.8|14736.8|14738.8|14736.8|14737.3|14735.3|10
1648464180000|2022-03-28 10:43:00|14738.7|14736.7|14738.3|14736.3|14738.7|14736.7|14737.5|14735.5|10
1648464190000|2022-03-28 10:43:10|14738.2|14736.2|14737.5|14735.5|14738.5|14736.5|14737.5|14735.5|5
1648464200000|2022-03-28 10:43:20|14737.4|14735.4|14737.7|14735.7|14738|14736|14737.4|14735.4|6
1648464210000|2022-03-28 10:43:30|14737.8|14735.8|14739|14737|14739|14737|14737.7|14735.7|6
1648464220000|2022-03-28 10:43:40|14739.4|14737.4|14739.2|14737.2|14739.9|14737.9|14738.9|14736.9|20
1648464230000|2022-03-28 10:43:50|14739|14737|14739.4|14737.4|14739.7|14737.7|14739|14737|13
1648464240000|2022-03-28 10:44:00|14739.3|14737.3|14742.5|14740.5|14743.2|14741.2|14739.3|14737.3|70
1648464250000|2022-03-28 10:44:10|14742.7|14740.7|14744|14742|14744.2|14742.2|14742.3|14740.3|15
1648464260000|2022-03-28 10:44:20|14744.4|14742.4|14744.9|14742.9|14745|14743|14744|14742|23
1648464270000|2022-03-28 10:44:30|14745|14743|14743.3|14741.3|14745.3|14743.3|14743.3|14741.3|30
1648464280000|2022-03-28 10:44:40|14743.2|14741.2|14741.8|14739.8|14743.3|14741.3|14741.7|14739.7|22
1648464290000|2022-03-28 10:44:50|14741.7|14739.7|14741.5|14739.5|14742.4|14740.4|14741|14739|22
1648464300000|2022-03-28 10:45:00|14741.7|14739.7|14741.5|14739.5|14742.4|14740.4|14740.8|14738.8|15
1648464310000|2022-03-28 10:45:10|14741.9|14739.9|14739.9|14737.9|14742.9|14740.9|14739.8|14737.8|23
1648464320000|2022-03-28 10:45:20|14739.8|14737.8|14739.8|14737.8|14741.3|14739.3|14739.8|14737.8|10
1648464330000|2022-03-28 10:45:30|14739.9|14737.9|14739.8|14737.8|14740.2|14738.2|14738.7|14736.7|16
1648464340000|2022-03-28 10:45:40|14739.7|14737.7|14740.7|14738.7|14740.7|14738.7|14739.5|14737.5|20
1648464350000|2022-03-28 10:45:50|14740.3|14738.3|14740|14738|14740.5|14738.5|14739.3|14737.3|7
1648464360000|2022-03-28 10:46:00|14739.8|14737.8|14741.3|14739.3|14741.3|14739.3|14738.9|14736.9|34
1648464370000|2022-03-28 10:46:10|14741.5|14739.5|14746|14744|14747.7|14745.7|14741.5|14739.5|60
1648464380000|2022-03-28 10:46:20|14745.9|14743.9|14745.7|14743.7|14746|14744|14744.4|14742.4|26
1648464390000|2022-03-28 10:46:30|14745.8|14743.8|14745.5|14743.5|14746|14744|14744.8|14742.8|12
1648464400000|2022-03-28 10:46:40|14745.4|14743.4|14744.8|14742.8|14745.4|14743.4|14744.4|14742.4|5
1648464410000|2022-03-28 10:46:50|14744.9|14742.9|14743.8|14741.8|14744.9|14742.9|14743.7|14741.7|7
1648464420000|2022-03-28 10:47:00|14743.9|14741.9|14744.3|14742.3|14745.2|14743.2|14743.9|14741.9|19
1648464430000|2022-03-28 10:47:10|14744.4|14742.4|14745.7|14743.7|14746|14744|14744|14742|16
1648464440000|2022-03-28 10:47:20|14745.8|14743.8|14745.7|14743.7|14746.3|14744.3|14745.3|14743.3|18
1648464450000|2022-03-28 10:47:30|14745.8|14743.8|14746.5|14744.5|14746.5|14744.5|14745.3|14743.3|9
1648464460000|2022-03-28 10:47:40|14746.7|14744.7|14746.9|14744.9|14747|14745|14746.2|14744.2|8
1648464470000|2022-03-28 10:47:50|14746.8|14744.8|14747.5|14745.5|14747.5|14745.5|14746.7|14744.7|9
1648464480000|2022-03-28 10:48:00|14747.7|14745.7|14748.9|14746.9|14748.9|14746.9|14747.3|14745.3|18
1648464490000|2022-03-28 10:48:10|14748.8|14746.8|14750.7|14748.7|14750.7|14748.7|14748.5|14746.5|43
1648464500000|2022-03-28 10:48:20|14750.5|14748.5|14749.3|14747.3|14750.9|14748.9|14749.3|14747.3|26
1648464510000|2022-03-28 10:48:30|14749.2|14747.2|14750.4|14748.4|14750.8|14748.8|14749|14747|43
1648464520000|2022-03-28 10:48:40|14750.3|14748.3|14748.4|14746.4|14750.3|14748.3|14748.4|14746.4|13
1648464530000|2022-03-28 10:48:50|14748.5|14746.5|14749|14747|14749.8|14747.8|14748.5|14746.5|7
1648464540000|2022-03-28 10:49:00|14748|14746|14747.9|14745.9|14749.3|14747.3|14746.7|14744.7|24
1648464550000|2022-03-28 10:49:10|14747.5|14745.5|14746.7|14744.7|14748.3|14746.3|14746.7|14744.7|23
1648464560000|2022-03-28 10:49:20|14746.5|14744.5|14746.8|14744.8|14747.4|14745.4|14746.4|14744.4|25
1648464570000|2022-03-28 10:49:30|14746.7|14744.7|14746.8|14744.8|14747.2|14745.2|14746.5|14744.5|5
1648464580000|2022-03-28 10:49:40|14746.7|14744.7|14747|14745|14748.2|14746.2|14746.5|14744.5|19
1648464590000|2022-03-28 10:49:50|14746.8|14744.8|14747|14745|14747.3|14745.3|14746.5|14744.5|2
1648464600000|2022-03-28 10:50:00|14747.2|14745.2|14746|14744|14748|14746|14745.8|14743.8|9
1648464610000|2022-03-28 10:50:10|14745.9|14743.9|14745.2|14743.2|14746|14744|14743.7|14741.7|41
1648464620000|2022-03-28 10:50:20|14745.3|14743.3|14744.4|14742.4|14745.4|14743.4|14744.4|14742.4|12
1648464630000|2022-03-28 10:50:30|14744.3|14742.3|14744|14742|14744.9|14742.9|14743.5|14741.5|8
1648464640000|2022-03-28 10:50:40|14743.9|14741.9|14746.9|14744.9|14747|14745|14742.9|14740.9|10
1648464650000|2022-03-28 10:50:50|14747|14745|14747|14745|14748.2|14746.2|14746.5|14744.5|17
1648464660000|2022-03-28 10:51:00|14747.2|14745.2|14747.2|14745.2|14747.9|14745.9|14746.8|14744.8|15
1648464670000|2022-03-28 10:51:10|14747|14745|14746.8|14744.8|14747.2|14745.2|14746.3|14744.3|4
1648464680000|2022-03-28 10:51:20|14746.7|14744.7|14747.2|14745.2|14747.4|14745.4|14745.8|14743.8|15
1648464690000|2022-03-28 10:51:30|14747.4|14745.4|14747.5|14745.5|14747.8|14745.8|14746.8|14744.8|19
1648464700000|2022-03-28 10:51:40|14747.4|14745.4|14747|14745|14748.2|14746.2|14746.9|14744.9|27
1648464710000|2022-03-28 10:51:50|14746.9|14744.9|14743.4|14741.4|14746.9|14744.9|14741.5|14739.5|79
1648464720000|2022-03-28 10:52:00|14743.3|14741.3|14742.8|14740.8|14743.4|14741.4|14742.5|14740.5|21
1648464730000|2022-03-28 10:52:10|14742.5|14740.5|14742.7|14740.7|14743.4|14741.4|14742.4|14740.4|22
1648464740000|2022-03-28 10:52:20|14742.5|14740.5|14740.5|14738.5|14742.5|14740.5|14740.3|14738.3|23
1648464750000|2022-03-28 10:52:30|14740.7|14738.7|14739.8|14737.8|14741.3|14739.3|14739.8|14737.8|18
1648464760000|2022-03-28 10:52:40|14739.7|14737.7|14740.4|14738.4|14740.5|14738.5|14739.7|14737.7|14
1648464770000|2022-03-28 10:52:50|14740.5|14738.5|14739.5|14737.5|14741|14739|14739.5|14737.5|12
1648464780000|2022-03-28 10:53:00|14739.3|14737.3|14741|14739|14741.8|14739.8|14738.4|14736.4|39
1648464790000|2022-03-28 10:53:10|14741.2|14739.2|14740.4|14738.4|14741.3|14739.3|14740.2|14738.2|5
1648464800000|2022-03-28 10:53:20|14740.3|14738.3|14739.8|14737.8|14740.4|14738.4|14739.8|14737.8|4
1648464810000|2022-03-28 10:53:30|14739.4|14737.4|14740.5|14738.5|14740.9|14738.9|14739.4|14737.4|20
1648464820000|2022-03-28 10:53:40|14740.4|14738.4|14738.9|14736.9|14740.7|14738.7|14737.9|14735.9|20
1648464830000|2022-03-28 10:53:50|14738.8|14736.8|14738.5|14736.5|14739.4|14737.4|14738.5|14736.5|10
1648464840000|2022-03-28 10:54:00|14738.4|14736.4|14738.2|14736.2|14739|14737|14738|14736|12
1648464850000|2022-03-28 10:54:10|14738.3|14736.3|14737.8|14735.8|14738.5|14736.5|14737.8|14735.8|7
1648464860000|2022-03-28 10:54:20|14737.7|14735.7|14736.5|14734.5|14737.8|14735.8|14736.4|14734.4|31
1648464870000|2022-03-28 10:54:30|14736.7|14734.7|14738.3|14736.3|14738.7|14736.7|14736.5|14734.5|7
1648464880000|2022-03-28 10:54:40|14738|14736|14737.5|14735.5|14738.7|14736.7|14737.4|14735.4|7
1648464890000|2022-03-28 10:54:50|14737.7|14735.7|14737.3|14735.3|14737.8|14735.8|14737.3|14735.3|4
1648464900000|2022-03-28 10:55:00|14737.4|14735.4|14737.7|14735.7|14737.9|14735.9|14737.2|14735.2|5
1648464910000|2022-03-28 10:55:10|14737.5|14735.5|14737.7|14735.7|14737.8|14735.8|14737.2|14735.2|4
1648464920000|2022-03-28 10:55:20|14737.9|14735.9|14738.2|14736.2|14738.4|14736.4|14737.4|14735.4|3
1648464930000|2022-03-28 10:55:30|14738.4|14736.4|14738.3|14736.3|14738.8|14736.8|14738.2|14736.2|10
1648464940000|2022-03-28 10:55:40|14738.9|14736.9|14739|14737|14739|14737|14738.4|14736.4|10
1648464950000|2022-03-28 10:55:50|14739.2|14737.2|14739.4|14737.4|14739.8|14737.8|14739|14737|10
1648464960000|2022-03-28 10:56:00|14739.8|14737.8|14737.2|14735.2|14739.9|14737.9|14737.2|14735.2|14
1648464970000|2022-03-28 10:56:10|14737.3|14735.3|14737.2|14735.2|14737.3|14735.3|14736.5|14734.5|6
1648464980000|2022-03-28 10:56:20|14736.9|14734.9|14737.5|14735.5|14737.5|14735.5|14736.8|14734.8|18
1648464990000|2022-03-28 10:56:30|14737.4|14735.4|14730|14728|14737.4|14735.4|14728.4|14726.4|143
1648465000000|2022-03-28 10:56:40|14730.2|14728.2|14731.4|14729.4|14732|14730|14730|14728|12
1648465010000|2022-03-28 10:56:50|14731.7|14729.7|14731.3|14729.3|14731.7|14729.7|14730.4|14728.4|10
1648465020000|2022-03-28 10:57:00|14731.4|14729.4|14732.8|14730.8|14733|14731|14731.3|14729.3|15
1648465030000|2022-03-28 10:57:10|14733.4|14731.4|14734.9|14732.9|14734.9|14732.9|14732.8|14730.8|9
1648465040000|2022-03-28 10:57:20|14735|14733|14734.2|14732.2|14735.2|14733.2|14733.9|14731.9|17
1648465050000|2022-03-28 10:57:30|14734|14732|14734.2|14732.2|14735.4|14733.4|14733.9|14731.9|12
1648465060000|2022-03-28 10:57:40|14734|14732|14735|14733|14735.4|14733.4|14734|14732|19
1648465070000|2022-03-28 10:57:50|14735.2|14733.2|14735.5|14733.5|14735.8|14733.8|14735.2|14733.2|10
1648465080000|2022-03-28 10:58:00|14735.7|14733.7|14735.3|14733.3|14736|14734|14735.2|14733.2|1
1648465090000|2022-03-28 10:58:10|14735.2|14733.2|14734.5|14732.5|14735.3|14733.3|14733.9|14731.9|17
1648465100000|2022-03-28 10:58:20|14734.4|14732.4|14735.9|14733.9|14735.9|14733.9|14733.9|14731.9|6
1648465110000|2022-03-28 10:58:30|14735.8|14733.8|14736.7|14734.7|14736.7|14734.7|14735.7|14733.7|27
1648465120000|2022-03-28 10:58:40|14737|14735|14739.2|14737.2|14739.7|14737.7|14736.9|14734.9|17
1648465130000|2022-03-28 10:58:50|14739|14737|14738.5|14736.5|14740.5|14738.5|14738.4|14736.4|26
1648465140000|2022-03-28 10:59:00|14738.7|14736.7|14740|14738|14740|14738|14738.4|14736.4|5
1648465150000|2022-03-28 10:59:10|14740.2|14738.2|14740.2|14738.2|14740.5|14738.5|14739.5|14737.5|17
1648465160000|2022-03-28 10:59:20|14740.3|14738.3|14740.2|14738.2|14740.4|14738.4|14739.4|14737.4|10
1648465170000|2022-03-28 10:59:30|14739.3|14737.3|14739|14737|14739.5|14737.5|14738.9|14736.9|11
1648465180000|2022-03-28 10:59:40|14739.2|14737.2|14739.3|14737.3|14739.7|14737.7|14738.8|14736.8|6
1648465190000|2022-03-28 10:59:50|14739.4|14737.4|14739.7|14737.7|14740|14738|14739.4|14737.4|8
1648465200000|2022-03-28 11:00:00|14739.5|14737.5|14743.4|14741.4|14745|14743|14739.5|14737.5|91
1648465210000|2022-03-28 11:00:10|14743.5|14741.5|14746.8|14744.8|14746.9|14744.9|14743|14741|38
1648465220000|2022-03-28 11:00:20|14746.9|14744.9|14750.4|14748.4|14751.8|14749.8|14746.9|14744.9|121
1648465230000|2022-03-28 11:00:30|14750.5|14748.5|14750.4|14748.4|14752.9|14750.9|14749.7|14747.7|78
1648465240000|2022-03-28 11:00:40|14750.3|14748.3|14749|14747|14750.9|14748.9|14748.4|14746.4|38
1648465250000|2022-03-28 11:00:50|14748.7|14746.7|14749.4|14747.4|14750.3|14748.3|14747.7|14745.7|38
1648465260000|2022-03-28 11:01:00|14749.3|14747.3|14748|14746|14749.5|14747.5|14747.3|14745.3|27
1648465270000|2022-03-28 11:01:10|14748.3|14746.3|14749|14747|14749.5|14747.5|14748.2|14746.2|23
1648465280000|2022-03-28 11:01:20|14749.2|14747.2|14751.3|14749.3|14751.3|14749.3|14748.2|14746.2|27
1648465290000|2022-03-28 11:01:30|14751.4|14749.4|14750.8|14748.8|14751.4|14749.4|14750.5|14748.5|16
1648465300000|2022-03-28 11:01:40|14751|14749|14751.5|14749.5|14751.9|14749.9|14749.3|14747.3|31
1648465310000|2022-03-28 11:01:50|14751.9|14749.9|14753.3|14751.3|14753.9|14751.9|14751.9|14749.9|49
1648465320000|2022-03-28 11:02:00|14753.4|14751.4|14754.5|14752.5|14754.7|14752.7|14752.7|14750.7|28
1648465330000|2022-03-28 11:02:10|14754.4|14752.4|14754|14752|14755.5|14753.5|14752|14750|65
1648465340000|2022-03-28 11:02:20|14753.9|14751.9|14753.8|14751.8|14754|14752|14753|14751|30
1648465350000|2022-03-28 11:02:30|14753.9|14751.9|14753.3|14751.3|14754.2|14752.2|14753|14751|27
1648465360000|2022-03-28 11:02:40|14753.4|14751.4|14754.2|14752.2|14755.5|14753.5|14753.4|14751.4|39
1648465370000|2022-03-28 11:02:50|14754.3|14752.3|14757.3|14755.3|14757.7|14755.7|14754.3|14752.3|109
1648465380000|2022-03-28 11:03:00|14757.4|14755.4|14757.8|14755.8|14759.2|14757.2|14756.5|14754.5|127
1648465390000|2022-03-28 11:03:10|14757.5|14755.5|14757.8|14755.8|14757.8|14755.8|14756.3|14754.3|32
1648465400000|2022-03-28 11:03:20|14758.2|14756.2|14757.5|14755.5|14759.4|14757.4|14757.5|14755.5|47
1648465410000|2022-03-28 11:03:30|14757.3|14755.3|14757.3|14755.3|14760.2|14758.2|14756.3|14754.3|69
1648465420000|2022-03-28 11:03:40|14757.2|14755.2|14757.5|14755.5|14758.2|14756.2|14757.2|14755.2|20
1648465430000|2022-03-28 11:03:50|14758|14756|14760.5|14758.5|14760.8|14758.8|14757.9|14755.9|49
1648465440000|2022-03-28 11:04:00|14760.7|14758.7|14762.3|14760.3|14762.4|14760.4|14760.5|14758.5|71
1648465450000|2022-03-28 11:04:10|14762.5|14760.5|14763.5|14761.5|14763.8|14761.8|14762.2|14760.2|47
1648465460000|2022-03-28 11:04:20|14763.4|14761.4|14762|14760|14763.5|14761.5|14761.8|14759.8|20
1648465470000|2022-03-28 11:04:30|14761.9|14759.9|14763|14761|14763.7|14761.7|14761.7|14759.7|36
1648465480000|2022-03-28 11:04:40|14763.3|14761.3|14763.3|14761.3|14763.7|14761.7|14761.9|14759.9|37
1648465490000|2022-03-28 11:04:50|14763.5|14761.5|14765|14763|14765|14763|14762.9|14760.9|56
1648465500000|2022-03-28 11:05:00|14765.2|14763.2|14763.5|14761.5|14765.2|14763.2|14762|14760|32
1648465510000|2022-03-28 11:05:10|14763.4|14761.4|14763.8|14761.8|14764.2|14762.2|14761.9|14759.9|45
1648465520000|2022-03-28 11:05:20|14763.7|14761.7|14762.5|14760.5|14764.4|14762.4|14762.3|14760.3|12
1648465530000|2022-03-28 11:05:30|14762.3|14760.3|14763.3|14761.3|14763.5|14761.5|14761.3|14759.3|32
1648465540000|2022-03-28 11:05:40|14763.4|14761.4|14763.4|14761.4|14763.5|14761.5|14762.7|14760.7|14
1648465550000|2022-03-28 11:05:50|14763.2|14761.2|14760.2|14758.2|14763.2|14761.2|14760|14758|57
1648465560000|2022-03-28 11:06:00|14759.9|14757.9|14761.5|14759.5|14762.4|14760.4|14759.8|14757.8|20
1648465570000|2022-03-28 11:06:10|14761.7|14759.7|14761|14759|14761.7|14759.7|14759.8|14757.8|8
1648465580000|2022-03-28 11:06:20|14760.9|14758.9|14760.9|14758.9|14761.2|14759.2|14760.7|14758.7|10
1648465590000|2022-03-28 11:06:30|14761|14759|14761.3|14759.3|14761.5|14759.5|14760.8|14758.8|14
1648465600000|2022-03-28 11:06:40|14761.2|14759.2|14760.8|14758.8|14761.3|14759.3|14759.8|14757.8|12
1648465610000|2022-03-28 11:06:50|14760.7|14758.7|14759.8|14757.8|14760.7|14758.7|14759.8|14757.8|10
1648465620000|2022-03-28 11:07:00|14759|14757|14759.7|14757.7|14760.4|14758.4|14758.5|14756.5|31
1648465630000|2022-03-28 11:07:10|14759.5|14757.5|14761.4|14759.4|14762.3|14760.3|14759.4|14757.4|23
1648465640000|2022-03-28 11:07:20|14761.5|14759.5|14761.8|14759.8|14762.4|14760.4|14760.9|14758.9|8
1648465650000|2022-03-28 11:07:30|14761.7|14759.7|14760.7|14758.7|14761.7|14759.7|14759.9|14757.9|13
1648465660000|2022-03-28 11:07:40|14760.8|14758.8|14761.4|14759.4|14761.5|14759.5|14759.8|14757.8|16
1648465670000|2022-03-28 11:07:50|14761.2|14759.2|14761.2|14759.2|14761.8|14759.8|14760.5|14758.5|10
1648465680000|2022-03-28 11:08:00|14761.4|14759.4|14761.3|14759.3|14761.8|14759.8|14760.9|14758.9|8
1648465690000|2022-03-28 11:08:10|14761.2|14759.2|14764.5|14762.5|14766|14764|14760.8|14758.8|73
1648465700000|2022-03-28 11:08:20|14764.7|14762.7|14765|14763|14765.8|14763.8|14764.5|14762.5|17
1648465710000|2022-03-28 11:08:30|14764.9|14762.9|14771.4|14769.4|14773.3|14771.3|14764.9|14762.9|198
1648465720000|2022-03-28 11:08:40|14771.2|14769.2|14770.8|14768.8|14771.8|14769.8|14769.9|14767.9|35
1648465730000|2022-03-28 11:08:50|14771.2|14769.2|14773.4|14771.4|14773.4|14771.4|14770.9|14768.9|38
1648465740000|2022-03-28 11:09:00|14773.5|14771.5|14772.8|14770.8|14774.2|14772.2|14772.5|14770.5|36
1648465750000|2022-03-28 11:09:10|14772.7|14770.7|14773.9|14771.9|14774.2|14772.2|14772.3|14770.3|19
1648465760000|2022-03-28 11:09:20|14773.8|14771.8|14772.9|14770.9|14773.9|14771.9|14771|14769|45
1648465770000|2022-03-28 11:09:30|14773|14771|14772|14770|14773.5|14771.5|14771.9|14769.9|30
1648465780000|2022-03-28 11:09:40|14772.2|14770.2|14773.8|14771.8|14773.8|14771.8|14772|14770|18
1648465790000|2022-03-28 11:09:50|14773.5|14771.5|14774.3|14772.3|14775.8|14773.8|14773.5|14771.5|50
1648465800000|2022-03-28 11:10:00|14774.4|14772.4|14777.8|14775.8|14778.9|14776.9|14774.3|14772.3|225
1648465810000|2022-03-28 11:10:10|14777.5|14775.5|14776.4|14774.4|14778.7|14776.7|14776.4|14774.4|100
1648465820000|2022-03-28 11:10:20|14776.5|14774.5|14776.4|14774.4|14776.7|14774.7|14773.5|14771.5|63
1648465830000|2022-03-28 11:10:30|14776.3|14774.3|14775.7|14773.7|14776.8|14774.8|14775.5|14773.5|31
1648465840000|2022-03-28 11:10:40|14775.8|14773.8|14776.5|14774.5|14777.9|14775.9|14775.5|14773.5|26
1648465850000|2022-03-28 11:10:50|14776.7|14774.7|14776.3|14774.3|14777.5|14775.5|14776|14774|12
1648465860000|2022-03-28 11:11:00|14776.5|14774.5|14777.4|14775.4|14778.3|14776.3|14776.3|14774.3|18
1648465870000|2022-03-28 11:11:10|14777.3|14775.3|14775.9|14773.9|14777.5|14775.5|14775.5|14773.5|37
1648465880000|2022-03-28 11:11:20|14775.8|14773.8|14776.4|14774.4|14776.9|14774.9|14775.8|14773.8|18
1648465890000|2022-03-28 11:11:30|14776.5|14774.5|14779.3|14777.3|14779.3|14777.3|14775|14773|42
1648465900000|2022-03-28 11:11:40|14778.9|14776.9|14776.3|14774.3|14778.9|14776.9|14776.3|14774.3|32
1648465910000|2022-03-28 11:11:50|14776.2|14774.2|14776.4|14774.4|14776.9|14774.9|14775.4|14773.4|27
1648465920000|2022-03-28 11:12:00|14776.3|14774.3|14775.5|14773.5|14776.3|14774.3|14773.9|14771.9|44
1648465930000|2022-03-28 11:12:10|14775.4|14773.4|14769.8|14767.8|14775.5|14773.5|14769.7|14767.7|55
1648465940000|2022-03-28 11:12:20|14769.7|14767.7|14768.5|14766.5|14770.9|14768.9|14768.3|14766.3|38
1648465950000|2022-03-28 11:12:30|14768.3|14766.3|14766.8|14764.8|14768.4|14766.4|14766.5|14764.5|88
1648465960000|2022-03-28 11:12:40|14766.7|14764.7|14766.4|14764.4|14766.8|14764.8|14765.9|14763.9|10
1648465970000|2022-03-28 11:12:50|14766.5|14764.5|14768.3|14766.3|14768.4|14766.4|14766|14764|78
1648465980000|2022-03-28 11:13:00|14768.4|14766.4|14769.7|14767.7|14769.8|14767.8|14767.7|14765.7|16
1648465990000|2022-03-28 11:13:10|14769.5|14767.5|14767.7|14765.7|14769.8|14767.8|14767.5|14765.5|20
1648466000000|2022-03-28 11:13:20|14767.8|14765.8|14768.7|14766.7|14769|14767|14767.5|14765.5|12
1648466010000|2022-03-28 11:13:30|14768.8|14766.8|14769.4|14767.4|14769.9|14767.9|14768|14766|30
1648466020000|2022-03-28 11:13:40|14769.2|14767.2|14769.8|14767.8|14770|14768|14768.8|14766.8|11
1648466030000|2022-03-28 11:13:50|14769.7|14767.7|14769.7|14767.7|14770.3|14768.3|14769.3|14767.3|12
1648466040000|2022-03-28 11:14:00|14769.8|14767.8|14770.8|14768.8|14770.9|14768.9|14769.5|14767.5|12
1648466050000|2022-03-28 11:14:10|14770.4|14768.4|14771.4|14769.4|14771.9|14769.9|14770.4|14768.4|21
1648466060000|2022-03-28 11:14:20|14771.3|14769.3|14771.7|14769.7|14772.3|14770.3|14771.3|14769.3|16
1648466070000|2022-03-28 11:14:30|14771.8|14769.8|14771.4|14769.4|14772|14770|14771.2|14769.2|10
1648466080000|2022-03-28 11:14:40|14771.3|14769.3|14770.3|14768.3|14771.8|14769.8|14770.3|14768.3|29
1648466090000|2022-03-28 11:14:50|14770.4|14768.4|14770.3|14768.3|14772.2|14770.2|14770.3|14768.3|21
1648466100000|2022-03-28 11:15:00|14770.2|14768.2|14769.5|14767.5|14770.8|14768.8|14769.5|14767.5|14
1648466110000|2022-03-28 11:15:10|14769.8|14767.8|14770.2|14768.2|14770.4|14768.4|14769.7|14767.7|5
1648466120000|2022-03-28 11:15:20|14770|14768|14770|14768|14770.3|14768.3|14769.8|14767.8|3
1648466130000|2022-03-28 11:15:30|14770.2|14768.2|14769.4|14767.4|14770.3|14768.3|14769.2|14767.2|14
1648466140000|2022-03-28 11:15:40|14769.3|14767.3|14771.2|14769.2|14771.3|14769.3|14768.5|14766.5|27
1648466150000|2022-03-28 11:15:50|14770.9|14768.9|14769.5|14767.5|14771|14769|14769.2|14767.2|16
1648466160000|2022-03-28 11:16:00|14769.7|14767.7|14770.5|14768.5|14771|14769|14769.5|14767.5|10
1648466170000|2022-03-28 11:16:10|14770.4|14768.4|14769.9|14767.9|14771.4|14769.4|14769.8|14767.8|12
1648466180000|2022-03-28 11:16:20|14770.2|14768.2|14771.3|14769.3|14771.3|14769.3|14770.2|14768.2|2
1648466190000|2022-03-28 11:16:30|14771.4|14769.4|14770.3|14768.3|14771.9|14769.9|14770.2|14768.2|33
1648466200000|2022-03-28 11:16:40|14770.5|14768.5|14770.8|14768.8|14771|14769|14770.2|14768.2|7
1648466210000|2022-03-28 11:16:50|14770.9|14768.9|14773.4|14771.4|14774.2|14772.2|14770.8|14768.8|21
1648466220000|2022-03-28 11:17:00|14773.5|14771.5|14775.2|14773.2|14775.2|14773.2|14773|14771|31
1648466230000|2022-03-28 11:17:10|14775|14773|14777.8|14775.8|14777.9|14775.9|14774.9|14772.9|53
1648466240000|2022-03-28 11:17:20|14777.7|14775.7|14778.3|14776.3|14778.5|14776.5|14777.5|14775.5|8
1648466250000|2022-03-28 11:17:30|14778.2|14776.2|14778.8|14776.8|14778.9|14776.9|14777.9|14775.9|28
1648466260000|2022-03-28 11:17:40|14778.7|14776.7|14776.8|14774.8|14778.8|14776.8|14776.5|14774.5|25
1648466270000|2022-03-28 11:17:50|14776.5|14774.5|14776.5|14774.5|14777|14775|14775.7|14773.7|17
1648466280000|2022-03-28 11:18:00|14776.9|14774.9|14778|14776|14778.3|14776.3|14776.9|14774.9|11
1648466290000|2022-03-28 11:18:10|14778.4|14776.4|14779.3|14777.3|14779.8|14777.8|14778.3|14776.3|59
1648466300000|2022-03-28 11:18:20|14779.2|14777.2|14778.7|14776.7|14779.5|14777.5|14777.4|14775.4|20
1648466310000|2022-03-28 11:18:30|14779.3|14777.3|14779.4|14777.4|14779.7|14777.7|14779.2|14777.2|12
1648466320000|2022-03-28 11:18:40|14779.5|14777.5|14780.7|14778.7|14781.4|14779.4|14779.4|14777.4|79
1648466330000|2022-03-28 11:18:50|14780.8|14778.8|14779.5|14777.5|14782|14780|14779.4|14777.4|89
1648466340000|2022-03-28 11:19:00|14779.7|14777.7|14781.7|14779.7|14782|14780|14779.5|14777.5|41
1648466350000|2022-03-28 11:19:10|14781.8|14779.8|14784.3|14782.3|14785.3|14783.3|14781.8|14779.8|82
1648466360000|2022-03-28 11:19:20|14784.2|14782.2|14785.4|14783.4|14785.4|14783.4|14783|14781|43
1648466370000|2022-03-28 11:19:30|14785|14783|14783.4|14781.4|14785.3|14783.3|14782.9|14780.9|51
1648466380000|2022-03-28 11:19:40|14783.5|14781.5|14785.5|14783.5|14785.5|14783.5|14783|14781|17
1648466390000|2022-03-28 11:19:50|14785.4|14783.4|14785.5|14783.5|14786|14784|14784.8|14782.8|30
1648466400000|2022-03-28 11:20:00|14785.4|14783.4|14783|14781|14786|14784|14783|14781|47
1648466410000|2022-03-28 11:20:10|14783.2|14781.2|14783|14781|14783.5|14781.5|14782.8|14780.8|13
1648466420000|2022-03-28 11:20:20|14783.2|14781.2|14785.4|14783.4|14785.5|14783.5|14783.2|14781.2|14
1648466430000|2022-03-28 11:20:30|14785.2|14783.2|14785.8|14783.8|14786.4|14784.4|14784.3|14782.3|51
1648466440000|2022-03-28 11:20:40|14785.7|14783.7|14783.8|14781.8|14785.9|14783.9|14783.5|14781.5|23
1648466450000|2022-03-28 11:20:50|14783.7|14781.7|14784|14782|14784.3|14782.3|14782.8|14780.8|33
1648466460000|2022-03-28 11:21:00|14783.7|14781.7|14782.8|14780.8|14785.2|14783.2|14782.7|14780.7|37
1648466470000|2022-03-28 11:21:10|14782.7|14780.7|14782.9|14780.9|14784|14782|14782.7|14780.7|19
1648466480000|2022-03-28 11:21:20|14783.2|14781.2|14783.3|14781.3|14783.4|14781.4|14783|14781|5
1648466490000|2022-03-28 11:21:30|14783.4|14781.4|14781.2|14779.2|14783.4|14781.4|14781.2|14779.2|48
1648466500000|2022-03-28 11:21:40|14781.4|14779.4|14780.8|14778.8|14781.7|14779.7|14780.5|14778.5|14
1648466510000|2022-03-28 11:21:50|14780.7|14778.7|14779.4|14777.4|14780.9|14778.9|14778.2|14776.2|33
1648466520000|2022-03-28 11:22:00|14779.5|14777.5|14778.8|14776.8|14779.9|14777.9|14778.3|14776.3|49
1648466530000|2022-03-28 11:22:10|14778.9|14776.9|14779.9|14777.9|14779.9|14777.9|14778.8|14776.8|7
1648466540000|2022-03-28 11:22:20|14780|14778|14780.4|14778.4|14780.5|14778.5|14779.7|14777.7|5
1648466550000|2022-03-28 11:22:30|14780.5|14778.5|14780.5|14778.5|14780.7|14778.7|14780|14778|11
1648466560000|2022-03-28 11:22:40|14780.4|14778.4|14778.9|14776.9|14781.2|14779.2|14778.9|14776.9|34
1648466570000|2022-03-28 11:22:50|14779.2|14777.2|14778.8|14776.8|14779.4|14777.4|14777.5|14775.5|31
1648466580000|2022-03-28 11:23:00|14778.7|14776.7|14779.2|14777.2|14779.3|14777.3|14777.5|14775.5|13
1648466590000|2022-03-28 11:23:10|14779|14777|14776.3|14774.3|14779.3|14777.3|14776.3|14774.3|23
1648466600000|2022-03-28 11:23:20|14776.4|14774.4|14776.8|14774.8|14777.7|14775.7|14776.3|14774.3|20
1648466610000|2022-03-28 11:23:30|14777|14775|14778.2|14776.2|14778.8|14776.8|14776.9|14774.9|13
1648466620000|2022-03-28 11:23:40|14778|14776|14777.5|14775.5|14778.8|14776.8|14777.5|14775.5|5
1648466630000|2022-03-28 11:23:50|14777.4|14775.4|14778.8|14776.8|14779.4|14777.4|14777|14775|27
1648466640000|2022-03-28 11:24:00|14778.9|14776.9|14779.7|14777.7|14779.8|14777.8|14778.8|14776.8|11
1648466650000|2022-03-28 11:24:10|14779.5|14777.5|14780.5|14778.5|14780.5|14778.5|14779.5|14777.5|13
1648466660000|2022-03-28 11:24:20|14780.7|14778.7|14781.5|14779.5|14781.5|14779.5|14779.9|14777.9|15
1648466670000|2022-03-28 11:24:30|14781.7|14779.7|14781.4|14779.4|14782|14780|14780|14778|13
1648466680000|2022-03-28 11:24:40|14781.3|14779.3|14781.9|14779.9|14782|14780|14781.3|14779.3|7
1648466690000|2022-03-28 11:24:50|14781.8|14779.8|14781.2|14779.2|14781.8|14779.8|14780.9|14778.9|8
1648466700000|2022-03-28 11:25:00|14781.3|14779.3|14781.5|14779.5|14781.7|14779.7|14781.3|14779.3|7
1648466710000|2022-03-28 11:25:10|14781.7|14779.7|14781.4|14779.4|14782.2|14780.2|14781.4|14779.4|9
1648466720000|2022-03-28 11:25:20|14781.3|14779.3|14783.5|14781.5|14783.5|14781.5|14781.2|14779.2|16
1648466730000|2022-03-28 11:25:30|14783.7|14781.7|14781.8|14779.8|14784.5|14782.5|14781.8|14779.8|30
1648466740000|2022-03-28 11:25:40|14781.4|14779.4|14780.7|14778.7|14781.8|14779.8|14779.5|14777.5|26
1648466750000|2022-03-28 11:25:50|14780.8|14778.8|14781.2|14779.2|14781.5|14779.5|14780.5|14778.5|10
1648466760000|2022-03-28 11:26:00|14781|14779|14782|14780|14782|14780|14781|14779|12
1648466770000|2022-03-28 11:26:10|14782.4|14780.4|14783.3|14781.3|14783.3|14781.3|14782.3|14780.3|35
1648466780000|2022-03-28 11:26:20|14783.2|14781.2|14783.3|14781.3|14783.8|14781.8|14783|14781|12
1648466790000|2022-03-28 11:26:30|14783.4|14781.4|14782.4|14780.4|14783.8|14781.8|14781.4|14779.4|9
1648466800000|2022-03-28 11:26:40|14782.5|14780.5|14782|14780|14782.5|14780.5|14781.7|14779.7|5
1648466810000|2022-03-28 11:26:50|14781.9|14779.9|14783|14781|14783.4|14781.4|14781.9|14779.9|11
1648466820000|2022-03-28 11:27:00|14782.9|14780.9|14783.5|14781.5|14783.9|14781.9|14782.9|14780.9|13
1648466830000|2022-03-28 11:27:10|14783.7|14781.7|14781.8|14779.8|14784|14782|14781.2|14779.2|36
1648466840000|2022-03-28 11:27:20|14781.9|14779.9|14782|14780|14783|14781|14781.8|14779.8|8
1648466850000|2022-03-28 11:27:30|14781.9|14779.9|14782.8|14780.8|14783.2|14781.2|14781.7|14779.7|6
1648466860000|2022-03-28 11:27:40|14782.9|14780.9|14780.2|14778.2|14783|14781|14780.2|14778.2|35
1648466870000|2022-03-28 11:27:50|14780.3|14778.3|14779.7|14777.7|14780.3|14778.3|14778.5|14776.5|32
1648466880000|2022-03-28 11:28:00|14780|14778|14781.3|14779.3|14781.3|14779.3|14780|14778|9
1648466890000|2022-03-28 11:28:10|14781.4|14779.4|14783.3|14781.3|14783.7|14781.7|14780.9|14778.9|23
1648466900000|2022-03-28 11:28:20|14783.4|14781.4|14783.4|14781.4|14783.9|14781.9|14783.2|14781.2|4
1648466910000|2022-03-28 11:28:30|14783.3|14781.3|14781.9|14779.9|14783.8|14781.8|14781.5|14779.5|25
1648466920000|2022-03-28 11:28:40|14781.8|14779.8|14781.8|14779.8|14781.9|14779.9|14780.7|14778.7|8
1648466930000|2022-03-28 11:28:50|14782.3|14780.3|14781.7|14779.7|14782.4|14780.4|14781.3|14779.3|3
1648466940000|2022-03-28 11:29:00|14781.5|14779.5|14783.5|14781.5|14784|14782|14781.5|14779.5|25
1648466950000|2022-03-28 11:29:10|14783.7|14781.7|14784.3|14782.3|14785.3|14783.3|14783.7|14781.7|28
1648466960000|2022-03-28 11:29:20|14784|14782|14783.8|14781.8|14785.4|14783.4|14783.8|14781.8|59
1648466970000|2022-03-28 11:29:30|14783.7|14781.7|14784|14782|14784.3|14782.3|14783|14781|18
1648466980000|2022-03-28 11:29:40|14783.9|14781.9|14784.8|14782.8|14785|14783|14783.7|14781.7|44
1648466990000|2022-03-28 11:29:50|14784.9|14782.9|14786|14784|14786|14784|14784.5|14782.5|12
1648467000000|2022-03-28 11:30:00|14786.2|14784.2|14785.3|14783.3|14786.9|14784.9|14785.3|14783.3|46
1648467010000|2022-03-28 11:30:10|14785.4|14783.4|14785.3|14783.3|14786|14784|14784.7|14782.7|27
1648467020000|2022-03-28 11:30:20|14785.4|14783.4|14785.7|14783.7|14786.3|14784.3|14785.4|14783.4|10
1648467030000|2022-03-28 11:30:30|14785.5|14783.5|14785.3|14783.3|14785.7|14783.7|14784.8|14782.8|9
1648467040000|2022-03-28 11:30:40|14785.2|14783.2|14784.3|14782.3|14785.8|14783.8|14783.2|14781.2|12
1648467050000|2022-03-28 11:30:50|14784.4|14782.4|14783.9|14781.9|14784.5|14782.5|14783.4|14781.4|20
1648467060000|2022-03-28 11:31:00|14783.8|14781.8|14784.9|14782.9|14785.2|14783.2|14783.8|14781.8|16
1648467070000|2022-03-28 11:31:10|14785.5|14783.5|14786.5|14784.5|14786.5|14784.5|14785.3|14783.3|32
1648467080000|2022-03-28 11:31:20|14786.4|14784.4|14785.5|14783.5|14786.5|14784.5|14785.4|14783.4|10
1648467090000|2022-03-28 11:31:30|14785.7|14783.7|14792.9|14790.9|14794.7|14792.7|14785.5|14783.5|293
1648467100000|2022-03-28 11:31:40|14792.5|14790.5|14791.7|14789.7|14792.7|14790.7|14790.3|14788.3|51
1648467110000|2022-03-28 11:31:50|14791.8|14789.8|14789.4|14787.4|14791.8|14789.8|14789.4|14787.4|20
1648467120000|2022-03-28 11:32:00|14789.7|14787.7|14791.5|14789.5|14791.7|14789.7|14789.4|14787.4|18
1648467130000|2022-03-28 11:32:10|14791.4|14789.4|14790|14788|14791.5|14789.5|14789.2|14787.2|66
1648467140000|2022-03-28 11:32:20|14789.9|14787.9|14789.8|14787.8|14790.3|14788.3|14789.3|14787.3|22
1648467150000|2022-03-28 11:32:30|14789.9|14787.9|14789.9|14787.9|14791.5|14789.5|14788.7|14786.7|62
1648467160000|2022-03-28 11:32:40|14789.8|14787.8|14790.4|14788.4|14790.8|14788.8|14789.4|14787.4|9
1648467170000|2022-03-28 11:32:50|14790.3|14788.3|14791.7|14789.7|14792.2|14790.2|14790.3|14788.3|43
1648467180000|2022-03-28 11:33:00|14791.5|14789.5|14789.5|14787.5|14791.5|14789.5|14789.5|14787.5|22
1648467190000|2022-03-28 11:33:10|14789.3|14787.3|14788|14786|14789.3|14787.3|14787.7|14785.7|25
1648467200000|2022-03-28 11:33:20|14787.8|14785.8|14786.9|14784.9|14788.2|14786.2|14786.9|14784.9|17
1648467210000|2022-03-28 11:33:30|14787|14785|14787.8|14785.8|14788.5|14786.5|14787|14785|17
1648467220000|2022-03-28 11:33:40|14787.7|14785.7|14788.2|14786.2|14788.2|14786.2|14787.3|14785.3|12
1648467230000|2022-03-28 11:33:50|14788.3|14786.3|14788.3|14786.3|14788.5|14786.5|14788|14786|9
1648467240000|2022-03-28 11:34:00|14788.4|14786.4|14790.7|14788.7|14791.3|14789.3|14788.4|14786.4|27
1648467250000|2022-03-28 11:34:10|14790.8|14788.8|14789.5|14787.5|14790.8|14788.8|14788.5|14786.5|15
1648467260000|2022-03-28 11:34:20|14789.7|14787.7|14788.8|14786.8|14789.7|14787.7|14788.2|14786.2|14
1648467270000|2022-03-28 11:34:30|14788.7|14786.7|14789.7|14787.7|14789.9|14787.9|14787.5|14785.5|19
1648467280000|2022-03-28 11:34:40|14789.8|14787.8|14791.4|14789.4|14791.7|14789.7|14789.8|14787.8|37
1648467290000|2022-03-28 11:34:50|14791.3|14789.3|14791.5|14789.5|14791.5|14789.5|14790.7|14788.7|11
1648467300000|2022-03-28 11:35:00|14791.4|14789.4|14792.5|14790.5|14792.5|14790.5|14790.4|14788.4|15
1648467310000|2022-03-28 11:35:10|14793|14791|14792.7|14790.7|14793|14791|14791.2|14789.2|20
1648467320000|2022-03-28 11:35:20|14792.9|14790.9|14793.7|14791.7|14794|14792|14791.3|14789.3|49
1648467330000|2022-03-28 11:35:30|14793.9|14791.9|14793.8|14791.8|14795.8|14793.8|14793.3|14791.3|46
1648467340000|2022-03-28 11:35:40|14793.9|14791.9|14793.2|14791.2|14794|14792|14792.7|14790.7|29
1648467350000|2022-03-28 11:35:50|14793.5|14791.5|14792.2|14790.2|14794.2|14792.2|14792|14790|24
1648467360000|2022-03-28 11:36:00|14792.3|14790.3|14793.2|14791.2|14793.3|14791.3|14792.2|14790.2|21
1648467370000|2022-03-28 11:36:10|14793.3|14791.3|14794.3|14792.3|14794.8|14792.8|14793.3|14791.3|18
1648467380000|2022-03-28 11:36:20|14794.2|14792.2|14793.9|14791.9|14794.8|14792.8|14793.8|14791.8|21
1648467390000|2022-03-28 11:36:30|14794|14792|14800|14798|14800|14798|14794|14792|124
1648467400000|2022-03-28 11:36:40|14800.3|14798.3|14798.5|14796.5|14800.3|14798.3|14798.3|14796.3|52
1648467410000|2022-03-28 11:36:50|14798.4|14796.4|14801.5|14799.5|14801.5|14799.5|14798.4|14796.4|103
1648467420000|2022-03-28 11:37:00|14801.7|14799.7|14798.5|14796.5|14801.7|14799.7|14797.8|14795.8|44
1648467430000|2022-03-28 11:37:10|14798.3|14796.3|14797|14795|14798.3|14796.3|14796.3|14794.3|34
1648467440000|2022-03-28 11:37:20|14796.8|14794.8|14797.5|14795.5|14797.5|14795.5|14796.8|14794.8|6
1648467450000|2022-03-28 11:37:30|14797.9|14795.9|14797.3|14795.3|14798.3|14796.3|14797.2|14795.2|21
1648467460000|2022-03-28 11:37:40|14797.2|14795.2|14795.4|14793.4|14797.3|14795.3|14795.4|14793.4|16
1648467470000|2022-03-28 11:37:50|14795.3|14793.3|14794.2|14792.2|14795.3|14793.3|14793|14791|28
1648467480000|2022-03-28 11:38:00|14794.3|14792.3|14793.7|14791.7|14794.7|14792.7|14793.7|14791.7|16
1648467490000|2022-03-28 11:38:10|14793.3|14791.3|14793.3|14791.3|14793.8|14791.8|14793.2|14791.2|19
1648467500000|2022-03-28 11:38:20|14793.4|14791.4|14794.8|14792.8|14794.8|14792.8|14793.3|14791.3|16
1648467510000|2022-03-28 11:38:30|14794.9|14792.9|14795.3|14793.3|14795.4|14793.4|14794.2|14792.2|30
1648467520000|2022-03-28 11:38:40|14795.4|14793.4|14796.9|14794.9|14797.5|14795.5|14795.4|14793.4|49
1648467530000|2022-03-28 11:38:50|14797.3|14795.3|14795.9|14793.9|14797.3|14795.3|14795.8|14793.8|12
1648467540000|2022-03-28 11:39:00|14795.8|14793.8|14795.5|14793.5|14796|14794|14795.4|14793.4|6
1648467550000|2022-03-28 11:39:10|14795.4|14793.4|14794.8|14792.8|14795.4|14793.4|14794.8|14792.8|19
1648467560000|2022-03-28 11:39:20|14795|14793|14796|14794|14796.3|14794.3|14794.2|14792.2|48
1648467570000|2022-03-28 11:39:30|14795.9|14793.9|14796.8|14794.8|14797.2|14795.2|14795.9|14793.9|23
1648467580000|2022-03-28 11:39:40|14796.3|14794.3|14796.2|14794.2|14797|14795|14795.3|14793.3|11
1648467590000|2022-03-28 11:39:50|14796|14794|14793.8|14791.8|14796|14794|14793.8|14791.8|29
1648467600000|2022-03-28 11:40:00|14793.9|14791.9|14793.7|14791.7|14794.5|14792.5|14793.7|14791.7|16
1648467610000|2022-03-28 11:40:10|14793.5|14791.5|14787.5|14785.5|14793.5|14791.5|14787.2|14785.2|103
1648467620000|2022-03-28 11:40:20|14787.4|14785.4|14786.5|14784.5|14787.5|14785.5|14785.7|14783.7|49
1648467630000|2022-03-28 11:40:30|14786.7|14784.7|14786.5|14784.5|14786.7|14784.7|14785.7|14783.7|26
1648467640000|2022-03-28 11:40:40|14786.3|14784.3|14786.7|14784.7|14786.9|14784.9|14785.5|14783.5|17
1648467650000|2022-03-28 11:40:50|14786.5|14784.5|14786.3|14784.3|14787.5|14785.5|14785.5|14783.5|37
1648467660000|2022-03-28 11:41:00|14786.2|14784.2|14790.3|14788.3|14790.4|14788.4|14784.8|14782.8|94
1648467670000|2022-03-28 11:41:10|14790.4|14788.4|14789.9|14787.9|14791.4|14789.4|14789.4|14787.4|27
1648467680000|2022-03-28 11:41:20|14790|14788|14790.3|14788.3|14790.9|14788.9|14788.5|14786.5|28
1648467690000|2022-03-28 11:41:30|14790.4|14788.4|14793|14791|14793.2|14791.2|14790.3|14788.3|58
1648467700000|2022-03-28 11:41:40|14793.2|14791.2|14794.5|14792.5|14794.7|14792.7|14793.2|14791.2|37
1648467710000|2022-03-28 11:41:50|14794.4|14792.4|14796|14794|14796.3|14794.3|14793.7|14791.7|57
1648467720000|2022-03-28 11:42:00|14795.7|14793.7|14792.5|14790.5|14796.3|14794.3|14791.7|14789.7|26
1648467730000|2022-03-28 11:42:10|14792.4|14790.4|14792.8|14790.8|14793.2|14791.2|14791.9|14789.9|13
1648467740000|2022-03-28 11:42:20|14792.7|14790.7|14792.8|14790.8|14793.8|14791.8|14792.5|14790.5|11
1648467750000|2022-03-28 11:42:30|14792.5|14790.5|14792.3|14790.3|14793.3|14791.3|14791|14789|24
1648467760000|2022-03-28 11:42:40|14792.4|14790.4|14793.8|14791.8|14794.7|14792.7|14792|14790|15
1648467770000|2022-03-28 11:42:50|14793.9|14791.9|14792.4|14790.4|14794.2|14792.2|14791.8|14789.8|9
1648467780000|2022-03-28 11:43:00|14792.5|14790.5|14792|14790|14792.8|14790.8|14791.7|14789.7|13
1648467790000|2022-03-28 11:43:10|14791.4|14789.4|14790.7|14788.7|14791.8|14789.8|14790.2|14788.2|9
1648467800000|2022-03-28 11:43:20|14790.8|14788.8|14791.4|14789.4|14792|14790|14790.5|14788.5|10
1648467810000|2022-03-28 11:43:30|14791.8|14789.8|14791.9|14789.9|14791.9|14789.9|14790.7|14788.7|5
1648467820000|2022-03-28 11:43:40|14792|14790|14790.9|14788.9|14792.2|14790.2|14790.4|14788.4|3
1648467830000|2022-03-28 11:43:50|14790.8|14788.8|14790.5|14788.5|14790.9|14788.9|14789.8|14787.8|9
1648467840000|2022-03-28 11:44:00|14790.7|14788.7|14790.2|14788.2|14792|14790|14789.4|14787.4|13
1648467850000|2022-03-28 11:44:10|14790|14788|14791.4|14789.4|14791.8|14789.8|14790|14788|8
1648467860000|2022-03-28 11:44:20|14791.5|14789.5|14793.9|14791.9|14794.5|14792.5|14790.8|14788.8|22
1648467870000|2022-03-28 11:44:30|14793.2|14791.2|14792.4|14790.4|14793.8|14791.8|14792.3|14790.3|11
1648467880000|2022-03-28 11:44:40|14792.7|14790.7|14793.9|14791.9|14793.9|14791.9|14792.7|14790.7|13
1648467890000|2022-03-28 11:44:50|14794|14792|14792.4|14790.4|14794|14792|14792|14790|19
1648467900000|2022-03-28 11:45:00|14792.3|14790.3|14792.8|14790.8|14792.8|14790.8|14791.7|14789.7|10
1648467910000|2022-03-28 11:45:10|14792.7|14790.7|14792.3|14790.3|14793.2|14791.2|14792.2|14790.2|37
1648467920000|2022-03-28 11:45:20|14792.2|14790.2|14793.2|14791.2|14793.2|14791.2|14792.2|14790.2|6
1648467930000|2022-03-28 11:45:30|14793.5|14791.5|14795.3|14793.3|14795.4|14793.4|14793.5|14791.5|23
1648467940000|2022-03-28 11:45:40|14795.4|14793.4|14794.7|14792.7|14795.4|14793.4|14794.2|14792.2|9
1648467950000|2022-03-28 11:45:50|14794.5|14792.5|14794.7|14792.7|14795.2|14793.2|14793.9|14791.9|13
1648467960000|2022-03-28 11:46:00|14794.8|14792.8|14794.2|14792.2|14794.9|14792.9|14793.9|14791.9|5
1648467970000|2022-03-28 11:46:10|14794.3|14792.3|14794|14792|14794.5|14792.5|14793.5|14791.5|13
1648467980000|2022-03-28 11:46:20|14793.9|14791.9|14789.4|14787.4|14794|14792|14789.3|14787.3|36
1648467990000|2022-03-28 11:46:30|14789.9|14787.9|14789.4|14787.4|14790.8|14788.8|14789.4|14787.4|23
1648468000000|2022-03-28 11:46:40|14789.8|14787.8|14791|14789|14791.3|14789.3|14789.5|14787.5|12
1648468010000|2022-03-28 11:46:50|14790.9|14788.9|14791.4|14789.4|14791.7|14789.7|14790.5|14788.5|10
1648468020000|2022-03-28 11:47:00|14791.3|14789.3|14791.3|14789.3|14791.7|14789.7|14790.7|14788.7|6
1648468030000|2022-03-28 11:47:10|14791.4|14789.4|14794|14792|14794.3|14792.3|14791.4|14789.4|23
1648468040000|2022-03-28 11:47:20|14793.9|14791.9|14793.7|14791.7|14794.3|14792.3|14793.2|14791.2|2
1648468050000|2022-03-28 11:47:30|14793.8|14791.8|14793.7|14791.7|14795|14793|14793.4|14791.4|14
1648468060000|2022-03-28 11:47:40|14793.8|14791.8|14792.7|14790.7|14794|14792|14792.4|14790.4|3
1648468070000|2022-03-28 11:47:50|14792.5|14790.5|14791.3|14789.3|14792.5|14790.5|14791.2|14789.2|11
1648468080000|2022-03-28 11:48:00|14791.4|14789.4|14793.3|14791.3|14793.3|14791.3|14791.3|14789.3|7
1648468090000|2022-03-28 11:48:10|14793.2|14791.2|14792.2|14790.2|14793.2|14791.2|14790.9|14788.9|7
1648468100000|2022-03-28 11:48:20|14792|14790|14792.9|14790.9|14793.3|14791.3|14792|14790|2
1648468110000|2022-03-28 11:48:30|14793.2|14791.2|14792.8|14790.8|14793.3|14791.3|14792.3|14790.3|11
1648468120000|2022-03-28 11:48:40|14791.8|14789.8|14792.8|14790.8|14793|14791|14791.8|14789.8|4
1648468130000|2022-03-28 11:48:50|14792.9|14790.9|14793.8|14791.8|14794.3|14792.3|14792.8|14790.8|9
1648468140000|2022-03-28 11:49:00|14793.9|14791.9|14794.2|14792.2|14794.3|14792.3|14792.8|14790.8|18
1648468150000|2022-03-28 11:49:10|14794|14792|14792.9|14790.9|14794.2|14792.2|14792.8|14790.8|17
1648468160000|2022-03-28 11:49:20|14793|14791|14792.9|14790.9|14793|14791|14792.3|14790.3|9
1648468170000|2022-03-28 11:49:30|14793|14791|14798.7|14796.7|14798.7|14796.7|14792.8|14790.8|86
1648468180000|2022-03-28 11:49:40|14798.5|14796.5|14799|14797|14799|14797|14798.2|14796.2|28
1648468190000|2022-03-28 11:49:50|14798.7|14796.7|14797.5|14795.5|14799.3|14797.3|14797.5|14795.5|20
1648468200000|2022-03-28 11:50:00|14797.4|14795.4|14799|14797|14799.3|14797.3|14797.4|14795.4|17
1648468210000|2022-03-28 11:50:10|14799.2|14797.2|14798|14796|14799.2|14797.2|14797.9|14795.9|8
1648468220000|2022-03-28 11:50:20|14798.2|14796.2|14797.3|14795.3|14798.3|14796.3|14797.3|14795.3|16
1648468230000|2022-03-28 11:50:30|14797.2|14795.2|14796.9|14794.9|14797.5|14795.5|14796.8|14794.8|3
1648468240000|2022-03-28 11:50:40|14797|14795|14796.8|14794.8|14797.3|14795.3|14796.2|14794.2|22
1648468250000|2022-03-28 11:50:50|14796.7|14794.7|14795.7|14793.7|14796.8|14794.8|14795.7|14793.7|7
1648468260000|2022-03-28 11:51:00|14795.8|14793.8|14796.5|14794.5|14796.9|14794.9|14795.2|14793.2|16
1648468270000|2022-03-28 11:51:10|14796.4|14794.4|14795.3|14793.3|14796.8|14794.8|14795.2|14793.2|7
1648468280000|2022-03-28 11:51:20|14795|14793|14793.8|14791.8|14795|14793|14793.8|14791.8|13
1648468290000|2022-03-28 11:51:30|14794|14792|14793.5|14791.5|14794.3|14792.3|14793.3|14791.3|29
1648468300000|2022-03-28 11:51:40|14793.4|14791.4|14795|14793|14795.3|14793.3|14791.3|14789.3|42
1648468310000|2022-03-28 11:51:50|14795.2|14793.2|14792.7|14790.7|14796.3|14794.3|14792.7|14790.7|34
1648468320000|2022-03-28 11:52:00|14793.2|14791.2|14795.4|14793.4|14795.8|14793.8|14792.5|14790.5|33
1648468330000|2022-03-28 11:52:10|14795.7|14793.7|14795|14793|14795.8|14793.8|14793.7|14791.7|20
1648468340000|2022-03-28 11:52:20|14794.9|14792.9|14794.3|14792.3|14795.5|14793.5|14794|14792|7
1648468350000|2022-03-28 11:52:30|14794|14792|14795|14793|14795.3|14793.3|14794|14792|4
1648468360000|2022-03-28 11:52:40|14795.2|14793.2|14794.9|14792.9|14795.2|14793.2|14794.7|14792.7|10
1648468370000|2022-03-28 11:52:50|14795|14793|14795|14793|14795.8|14793.8|14794.9|14792.9|9
1648468380000|2022-03-28 11:53:00|14794.9|14792.9|14795.3|14793.3|14795.7|14793.7|14794.7|14792.7|7
1648468390000|2022-03-28 11:53:10|14795.2|14793.2|14795|14793|14795.5|14793.5|14794.5|14792.5|4
1648468400000|2022-03-28 11:53:20|14794.9|14792.9|14793.8|14791.8|14795.2|14793.2|14793.4|14791.4|20
1648468410000|2022-03-28 11:53:30|14793.7|14791.7|14793|14791|14793.7|14791.7|14792.4|14790.4|35
1648468420000|2022-03-28 11:53:40|14793.2|14791.2|14793.8|14791.8|14793.8|14791.8|14792.5|14790.5|9
1648468430000|2022-03-28 11:53:50|14793.7|14791.7|14795.7|14793.7|14795.8|14793.8|14793.5|14791.5|7
1648468440000|2022-03-28 11:54:00|14795.8|14793.8|14795.8|14793.8|14796.4|14794.4|14795.2|14793.2|9
1648468450000|2022-03-28 11:54:10|14795.7|14793.7|14795.2|14793.2|14795.7|14793.7|14794.7|14792.7|15
1648468460000|2022-03-28 11:54:20|14795.3|14793.3|14801.4|14799.4|14801.5|14799.5|14795.2|14793.2|119
1648468470000|2022-03-28 11:54:30|14801.5|14799.5|14801.3|14799.3|14801.7|14799.7|14799.3|14797.3|95
1648468480000|2022-03-28 11:54:40|14801.5|14799.5|14800.2|14798.2|14801.7|14799.7|14799.7|14797.7|51
1648468490000|2022-03-28 11:54:50|14800.3|14798.3|14799.7|14797.7|14800.5|14798.5|14799.3|14797.3|19
1648468500000|2022-03-28 11:55:00|14799.8|14797.8|14800.9|14798.9|14800.9|14798.9|14799.5|14797.5|24
1648468510000|2022-03-28 11:55:10|14800.4|14798.4|14797.3|14795.3|14800.4|14798.4|14796.3|14794.3|30
1648468520000|2022-03-28 11:55:20|14797.4|14795.4|14797.8|14795.8|14797.9|14795.9|14797.2|14795.2|16
1648468530000|2022-03-28 11:55:30|14796.8|14794.8|14796.5|14794.5|14797.4|14795.4|14796.3|14794.3|25
1648468540000|2022-03-28 11:55:40|14796.4|14794.4|14795.9|14793.9|14797|14795|14795.9|14793.9|16
1648468550000|2022-03-28 11:55:50|14796|14794|14799.5|14797.5|14799.5|14797.5|14796|14794|27
1648468560000|2022-03-28 11:56:00|14799.7|14797.7|14800.4|14798.4|14801.7|14799.7|14798.9|14796.9|80
1648468570000|2022-03-28 11:56:10|14800.9|14798.9|14805.8|14803.8|14805.8|14803.8|14800.3|14798.3|125
1648468580000|2022-03-28 11:56:20|14806|14804|14805.4|14803.4|14806.5|14804.5|14805.3|14803.3|84
1648468590000|2022-03-28 11:56:30|14805.3|14803.3|14804.8|14802.8|14805.4|14803.4|14803.4|14801.4|38
1648468600000|2022-03-28 11:56:40|14804.9|14802.9|14805.5|14803.5|14805.9|14803.9|14803.9|14801.9|30
1648468610000|2022-03-28 11:56:50|14805.8|14803.8|14805.2|14803.2|14806.7|14804.7|14804.8|14802.8|32
1648468620000|2022-03-28 11:57:00|14805.3|14803.3|14806.8|14804.8|14807|14805|14805.2|14803.2|31
1648468630000|2022-03-28 11:57:10|14806.7|14804.7|14807|14805|14807.7|14805.7|14806.7|14804.7|27
1648468640000|2022-03-28 11:57:20|14806.9|14804.9|14806|14804|14806.9|14804.9|14805|14803|21
1648468650000|2022-03-28 11:57:30|14806.9|14804.9|14808.8|14806.8|14809.7|14807.7|14806.8|14804.8|107
1648468660000|2022-03-28 11:57:40|14808.7|14806.7|14808.5|14806.5|14809|14807|14808.3|14806.3|25
1648468670000|2022-03-28 11:57:50|14808.4|14806.4|14807.3|14805.3|14808.8|14806.8|14806.5|14804.5|53
1648468680000|2022-03-28 11:58:00|14807|14805|14806.8|14804.8|14807.5|14805.5|14804.4|14802.4|64
1648468690000|2022-03-28 11:58:10|14806.9|14804.9|14806.8|14804.8|14808|14806|14806.5|14804.5|20
1648468700000|2022-03-28 11:58:20|14806.7|14804.7|14806.3|14804.3|14806.8|14804.8|14805.4|14803.4|22
1648468710000|2022-03-28 11:58:30|14806.2|14804.2|14804|14802|14806.4|14804.4|14802.9|14800.9|32
1648468720000|2022-03-28 11:58:40|14804.2|14802.2|14803.8|14801.8|14804.2|14802.2|14803.4|14801.4|10
1648468730000|2022-03-28 11:58:50|14804|14802|14804.8|14802.8|14805.3|14803.3|14804|14802|7
1648468740000|2022-03-28 11:59:00|14804.9|14802.9|14805|14803|14805.4|14803.4|14804.4|14802.4|8
1648468750000|2022-03-28 11:59:10|14804.5|14802.5|14806.9|14804.9|14807.2|14805.2|14804.4|14802.4|33
1648468760000|2022-03-28 11:59:20|14807.3|14805.3|14807.3|14805.3|14807.4|14805.4|14806.9|14804.9|3
1648468770000|2022-03-28 11:59:30|14807.8|14805.8|14807.4|14805.4|14808.3|14806.3|14807.4|14805.4|22
1648468780000|2022-03-28 11:59:40|14807.3|14805.3|14807.4|14805.4|14808.5|14806.5|14807.3|14805.3|25
1648468790000|2022-03-28 11:59:50|14807.5|14805.5|14808.2|14806.2|14808.3|14806.3|14807.3|14805.3|14
1648468800000|2022-03-28 12:00:00|14808.4|14806.4|14806|14804|14814|14812|14805.8|14803.8|313
1648468810000|2022-03-28 12:00:10|14805.5|14803.5|14804|14802|14807.2|14805.2|14804|14802|138
1648468820000|2022-03-28 12:00:20|14804.2|14802.2|14802.5|14800.5|14804.4|14802.4|14801.7|14799.7|86
1648468830000|2022-03-28 12:00:30|14802.4|14800.4|14807|14805|14807|14805|14802.4|14800.4|39
1648468840000|2022-03-28 12:00:40|14807.2|14805.2|14807.4|14805.4|14809.7|14807.7|14806.8|14804.8|42
1648468850000|2022-03-28 12:00:50|14807.3|14805.3|14806.5|14804.5|14807.4|14805.4|14806.5|14804.5|17
1648468860000|2022-03-28 12:01:00|14806.4|14804.4|14797|14795|14806.4|14804.4|14797|14795|139
1648468870000|2022-03-28 12:01:10|14796.8|14794.8|14799.3|14797.3|14799.4|14797.4|14795.5|14793.5|88
1648468880000|2022-03-28 12:01:20|14798.9|14796.9|14797.8|14795.8|14799.3|14797.3|14796.3|14794.3|50
1648468890000|2022-03-28 12:01:30|14797.7|14795.7|14797.5|14795.5|14798.7|14796.7|14796.5|14794.5|31
1648468900000|2022-03-28 12:01:40|14797.7|14795.7|14799.7|14797.7|14799.9|14797.9|14797.3|14795.3|26
1648468910000|2022-03-28 12:01:50|14799.5|14797.5|14798.5|14796.5|14800.5|14798.5|14797.7|14795.7|34
1648468920000|2022-03-28 12:02:00|14798.7|14796.7|14799.5|14797.5|14800.5|14798.5|14798.2|14796.2|30
1648468930000|2022-03-28 12:02:10|14799.2|14797.2|14799.3|14797.3|14800|14798|14797.8|14795.8|18
1648468940000|2022-03-28 12:02:20|14799|14797|14797.2|14795.2|14799|14797|14796.9|14794.9|33
1648468950000|2022-03-28 12:02:30|14797|14795|14796.3|14794.3|14797.4|14795.4|14796.2|14794.2|21
1648468960000|2022-03-28 12:02:40|14796.4|14794.4|14796.5|14794.5|14797.7|14795.7|14796.2|14794.2|36
1648468970000|2022-03-28 12:02:50|14796.7|14794.7|14797.3|14795.3|14797.4|14795.4|14796.5|14794.5|12
1648468980000|2022-03-28 12:03:00|14797.2|14795.2|14796.5|14794.5|14798.3|14796.3|14796|14794|20
1648468990000|2022-03-28 12:03:10|14796.7|14794.7|14795.9|14793.9|14797.4|14795.4|14795.5|14793.5|31
1648469000000|2022-03-28 12:03:20|14795.8|14793.8|14799.3|14797.3|14799.3|14797.3|14795.7|14793.7|67
1648469010000|2022-03-28 12:03:30|14799.4|14797.4|14800|14798|14800.8|14798.8|14799.4|14797.4|32
1648469020000|2022-03-28 12:03:40|14799.8|14797.8|14798.8|14796.8|14800|14798|14798.4|14796.4|13
1648469030000|2022-03-28 12:03:50|14798.5|14796.5|14798.5|14796.5|14798.8|14796.8|14797.8|14795.8|14
1648469040000|2022-03-28 12:04:00|14798.4|14796.4|14798.7|14796.7|14799.8|14797.8|14797.5|14795.5|13
1648469050000|2022-03-28 12:04:10|14798.8|14796.8|14799.3|14797.3|14799.8|14797.8|14797.8|14795.8|14
1648469060000|2022-03-28 12:04:20|14799.4|14797.4|14799|14797|14799.9|14797.9|14799|14797|7
1648469070000|2022-03-28 12:04:30|14799.2|14797.2|14797.4|14795.4|14799.5|14797.5|14797.3|14795.3|9
1648469080000|2022-03-28 12:04:40|14797.3|14795.3|14798.5|14796.5|14798.8|14796.8|14796.7|14794.7|20
1648469090000|2022-03-28 12:04:50|14798.4|14796.4|14800|14798|14800.3|14798.3|14798.4|14796.4|17
1648469100000|2022-03-28 12:05:00|14799.5|14797.5|14799.5|14797.5|14800|14798|14798.5|14796.5|15
1648469110000|2022-03-28 12:05:10|14798.9|14796.9|14798.5|14796.5|14799.4|14797.4|14797.4|14795.4|18
1648469120000|2022-03-28 12:05:20|14798.7|14796.7|14798.5|14796.5|14799.2|14797.2|14798.4|14796.4|6
1648469130000|2022-03-28 12:05:30|14798.4|14796.4|14798|14796|14798.9|14796.9|14797.5|14795.5|21
1648469140000|2022-03-28 12:05:40|14798.2|14796.2|14798.5|14796.5|14798.7|14796.7|14797.7|14795.7|8
1648469150000|2022-03-28 12:05:50|14799.5|14797.5|14798.9|14796.9|14799.7|14797.7|14798.8|14796.8|15
1648469160000|2022-03-28 12:06:00|14799.3|14797.3|14799.7|14797.7|14799.8|14797.8|14798.3|14796.3|13
1648469170000|2022-03-28 12:06:10|14799.8|14797.8|14801.3|14799.3|14801.3|14799.3|14799.3|14797.3|18
1648469180000|2022-03-28 12:06:20|14801.4|14799.4|14802.8|14800.8|14804|14802|14801.3|14799.3|53
1648469190000|2022-03-28 12:06:30|14802.5|14800.5|14802.7|14800.7|14803.3|14801.3|14801.3|14799.3|22
1648469200000|2022-03-28 12:06:40|14802.5|14800.5|14801.9|14799.9|14802.8|14800.8|14801.8|14799.8|22
1648469210000|2022-03-28 12:06:50|14802|14800|14802.8|14800.8|14802.8|14800.8|14801|14799|33
1648469220000|2022-03-28 12:07:00|14802.5|14800.5|14802|14800|14802.9|14800.9|14801.4|14799.4|9
1648469230000|2022-03-28 12:07:10|14802.2|14800.2|14802.3|14800.3|14803.9|14801.9|14800.4|14798.4|24
1648469240000|2022-03-28 12:07:20|14802.4|14800.4|14802.8|14800.8|14802.9|14800.9|14802|14800|5
1648469250000|2022-03-28 12:07:30|14802.7|14800.7|14801.5|14799.5|14802.7|14800.7|14801.3|14799.3|16
1648469260000|2022-03-28 12:07:40|14801.4|14799.4|14800.5|14798.5|14801.4|14799.4|14800|14798|31
1648469270000|2022-03-28 12:07:50|14800.7|14798.7|14798.8|14796.8|14801.3|14799.3|14798.3|14796.3|29
1648469280000|2022-03-28 12:08:00|14798.7|14796.7|14803|14801|14804.7|14802.7|14797.3|14795.3|87
1648469290000|2022-03-28 12:08:10|14802.9|14800.9|14801.5|14799.5|14803.5|14801.5|14801.4|14799.4|12
1648469300000|2022-03-28 12:08:20|14801.7|14799.7|14800.8|14798.8|14802.3|14800.3|14800|14798|11
1648469310000|2022-03-28 12:08:30|14800.9|14798.9|14800.7|14798.7|14801.8|14799.8|14800.5|14798.5|25
1648469320000|2022-03-28 12:08:40|14800.8|14798.8|14802.4|14800.4|14802.8|14800.8|14800.7|14798.7|22
1648469330000|2022-03-28 12:08:50|14802.5|14800.5|14801.4|14799.4|14802.7|14800.7|14800.3|14798.3|25
1648469340000|2022-03-28 12:09:00|14801.5|14799.5|14802.8|14800.8|14803.4|14801.4|14801.5|14799.5|28
1648469350000|2022-03-28 12:09:10|14801.8|14799.8|14801.9|14799.9|14802|14800|14800.7|14798.7|30
1648469360000|2022-03-28 12:09:20|14802|14800|14801.4|14799.4|14803|14801|14801.4|14799.4|13
1648469370000|2022-03-28 12:09:30|14801.5|14799.5|14800.8|14798.8|14801.8|14799.8|14800.8|14798.8|8
1648469380000|2022-03-28 12:09:40|14799.5|14797.5|14799.5|14797.5|14799.9|14797.9|14799.3|14797.3|49
1648469390000|2022-03-28 12:09:50|14799.8|14797.8|14799.3|14797.3|14799.9|14797.9|14798.9|14796.9|8
1648469400000|2022-03-28 12:10:00|14799.2|14797.2|14800.5|14798.5|14801.5|14799.5|14798.7|14796.7|20
1648469410000|2022-03-28 12:10:10|14800.3|14798.3|14801.4|14799.4|14801.7|14799.7|14800.3|14798.3|38
1648469420000|2022-03-28 12:10:20|14801.3|14799.3|14800.4|14798.4|14801.8|14799.8|14800.3|14798.3|16
1648469430000|2022-03-28 12:10:30|14800.5|14798.5|14799.9|14797.9|14801|14799|14799.9|14797.9|14
1648469440000|2022-03-28 12:10:40|14800|14798|14797|14795|14800.5|14798.5|14795.8|14793.8|226
1648469450000|2022-03-28 12:10:50|14796.9|14794.9|14796.4|14794.4|14797.3|14795.3|14796.3|14794.3|19
1648469460000|2022-03-28 12:11:00|14796.3|14794.3|14791.9|14789.9|14796.5|14794.5|14791.9|14789.9|74
1648469470000|2022-03-28 12:11:10|14791.2|14789.2|14792.8|14790.8|14793.2|14791.2|14791|14789|116
1648469480000|2022-03-28 12:11:20|14792.9|14790.9|14790.8|14788.8|14793.2|14791.2|14790.3|14788.3|34
1648469490000|2022-03-28 12:11:30|14790.9|14788.9|14790.9|14788.9|14791.5|14789.5|14790|14788|15
1648469500000|2022-03-28 12:11:40|14790.8|14788.8|14790|14788|14791|14789|14789.7|14787.7|31
1648469510000|2022-03-28 12:11:50|14790.2|14788.2|14790.7|14788.7|14791.8|14789.8|14790.2|14788.2|34
1648469520000|2022-03-28 12:12:00|14790.8|14788.8|14791.7|14789.7|14792.3|14790.3|14790.4|14788.4|33
1648469530000|2022-03-28 12:12:10|14791.4|14789.4|14792.9|14790.9|14793.5|14791.5|14791.3|14789.3|13
1648469540000|2022-03-28 12:12:20|14793|14791|14792.8|14790.8|14794.2|14792.2|14792.7|14790.7|15
1648469550000|2022-03-28 12:12:30|14792.9|14790.9|14793.7|14791.7|14794.5|14792.5|14792.5|14790.5|13
1648469560000|2022-03-28 12:12:40|14793.8|14791.8|14793.2|14791.2|14794.4|14792.4|14793|14791|12
1648469570000|2022-03-28 12:12:50|14793.3|14791.3|14793.5|14791.5|14793.7|14791.7|14792.8|14790.8|5
1648469580000|2022-03-28 12:13:00|14793.4|14791.4|14792.2|14790.2|14793.4|14791.4|14790.9|14788.9|40
1648469590000|2022-03-28 12:13:10|14792|14790|14791|14789|14792.2|14790.2|14790.5|14788.5|9
1648469600000|2022-03-28 12:13:20|14791.2|14789.2|14791.2|14789.2|14791.2|14789.2|14790.2|14788.2|12
1648469610000|2022-03-28 12:13:30|14791.5|14789.5|14794.3|14792.3|14794.7|14792.7|14791.5|14789.5|13
1648469620000|2022-03-28 12:13:40|14794.4|14792.4|14794.5|14792.5|14794.7|14792.7|14793.5|14791.5|7
1648469630000|2022-03-28 12:13:50|14794.4|14792.4|14794.4|14792.4|14794.9|14792.9|14793.8|14791.8|11
1648469640000|2022-03-28 12:14:00|14794.5|14792.5|14794.2|14792.2|14794.8|14792.8|14793.9|14791.9|4
1648469650000|2022-03-28 12:14:10|14794|14792|14793.9|14791.9|14794|14792|14793|14791|11
1648469660000|2022-03-28 12:14:20|14793.8|14791.8|14792.5|14790.5|14794|14792|14792.4|14790.4|12
1648469670000|2022-03-28 12:14:30|14792.7|14790.7|14793|14791|14793.5|14791.5|14792.7|14790.7|1
1648469680000|2022-03-28 12:14:40|14792.9|14790.9|14793|14791|14793.7|14791.7|14792.4|14790.4|8
1648469690000|2022-03-28 12:14:50|14792.9|14790.9|14792.5|14790.5|14793.7|14791.7|14792.4|14790.4|18
1648469700000|2022-03-28 12:15:00|14792.7|14790.7|14793.8|14791.8|14794|14792|14792.7|14790.7|6
1648469710000|2022-03-28 12:15:10|14793.9|14791.9|14795.3|14793.3|14795.4|14793.4|14793.9|14791.9|13
1648469720000|2022-03-28 12:15:20|14795.2|14793.2|14795.4|14793.4|14795.9|14793.9|14793.9|14791.9|29
1648469730000|2022-03-28 12:15:30|14795.5|14793.5|14794.8|14792.8|14796.2|14794.2|14794.5|14792.5|10
1648469740000|2022-03-28 12:15:40|14794.3|14792.3|14795.2|14793.2|14795.4|14793.4|14794.2|14792.2|9
1648469750000|2022-03-28 12:15:50|14795.3|14793.3|14796.2|14794.2|14796.2|14794.2|14795.2|14793.2|8
1648469760000|2022-03-28 12:16:00|14795.7|14793.7|14793.8|14791.8|14796.3|14794.3|14793.8|14791.8|23
1648469770000|2022-03-28 12:16:10|14793.7|14791.7|14793.3|14791.3|14794.7|14792.7|14793.2|14791.2|16
1648469780000|2022-03-28 12:16:20|14793.2|14791.2|14793.2|14791.2|14793.2|14791.2|14791|14789|27
1648469790000|2022-03-28 12:16:30|14793.3|14791.3|14795|14793|14795.9|14793.9|14792.9|14790.9|12
1648469800000|2022-03-28 12:16:40|14795.2|14793.2|14792.4|14790.4|14795.3|14793.3|14792.3|14790.3|34
1648469810000|2022-03-28 12:16:50|14792.5|14790.5|14793.3|14791.3|14793.5|14791.5|14792.2|14790.2|14
1648469820000|2022-03-28 12:17:00|14793.2|14791.2|14791.7|14789.7|14793.3|14791.3|14791.2|14789.2|12
1648469830000|2022-03-28 12:17:10|14791.5|14789.5|14791.8|14789.8|14792.5|14790.5|14791.2|14789.2|29
1648469840000|2022-03-28 12:17:20|14791.7|14789.7|14790.8|14788.8|14792|14790|14790.8|14788.8|11
1648469850000|2022-03-28 12:17:30|14790.9|14788.9|14790|14788|14790.9|14788.9|14789.5|14787.5|32
1648469860000|2022-03-28 12:17:40|14789.9|14787.9|14790.7|14788.7|14790.8|14788.8|14789.9|14787.9|16
1648469870000|2022-03-28 12:17:50|14790.5|14788.5|14791|14789|14791.2|14789.2|14790|14788|13
1648469880000|2022-03-28 12:18:00|14790.9|14788.9|14789.9|14787.9|14791.7|14789.7|14789.9|14787.9|17
1648469890000|2022-03-28 12:18:10|14790|14788|14790|14788|14790.3|14788.3|14789.9|14787.9|6
1648469900000|2022-03-28 12:18:20|14790.2|14788.2|14789.3|14787.3|14790.2|14788.2|14788.4|14786.4|40
1648469910000|2022-03-28 12:18:30|14789.7|14787.7|14788.7|14786.7|14790|14788|14788.7|14786.7|21
1648469920000|2022-03-28 12:18:40|14788.5|14786.5|14787|14785|14788.9|14786.9|14785.8|14783.8|94
1648469930000|2022-03-28 12:18:50|14786.8|14784.8|14786.8|14784.8|14787|14785|14786.4|14784.4|10
1648469940000|2022-03-28 12:19:00|14786.9|14784.9|14787.5|14785.5|14788.2|14786.2|14786.8|14784.8|25
1648469950000|2022-03-28 12:19:10|14787.7|14785.7|14788|14786|14788.3|14786.3|14787.2|14785.2|27
1648469960000|2022-03-28 12:19:20|14788.3|14786.3|14786.3|14784.3|14788.3|14786.3|14786.3|14784.3|29
1648469970000|2022-03-28 12:19:30|14786.5|14784.5|14783.5|14781.5|14786.9|14784.9|14783.5|14781.5|55
1648469980000|2022-03-28 12:19:40|14783.8|14781.8|14784.5|14782.5|14785.3|14783.3|14783.5|14781.5|34
1648469990000|2022-03-28 12:19:50|14784.4|14782.4|14783.3|14781.3|14785.2|14783.2|14783.3|14781.3|31
1648470000000|2022-03-28 12:20:00|14783.5|14781.5|14781.5|14779.5|14783.8|14781.8|14780.7|14778.7|84
1648470010000|2022-03-28 12:20:10|14781.8|14779.8|14782.7|14780.7|14783.3|14781.3|14780.5|14778.5|109
1648470020000|2022-03-28 12:20:20|14782.8|14780.8|14781.3|14779.3|14784|14782|14781.3|14779.3|78
1648470030000|2022-03-28 12:20:30|14781.2|14779.2|14775.8|14773.8|14781.3|14779.3|14775.8|14773.8|107
1648470040000|2022-03-28 12:20:40|14775.7|14773.7|14775.5|14773.5|14776.4|14774.4|14774.2|14772.2|73
1648470050000|2022-03-28 12:20:50|14775.7|14773.7|14775.7|14773.7|14776.2|14774.2|14774.5|14772.5|30
1648470060000|2022-03-28 12:21:00|14775.2|14773.2|14773.5|14771.5|14776|14774|14773.5|14771.5|55
1648470070000|2022-03-28 12:21:10|14773.7|14771.7|14769.3|14767.3|14774.9|14772.9|14769.2|14767.2|117
1648470080000|2022-03-28 12:21:20|14769.5|14767.5|14770.9|14768.9|14771.7|14769.7|14769.3|14767.3|56
1648470090000|2022-03-28 12:21:30|14770.8|14768.8|14769.8|14767.8|14771.2|14769.2|14769.8|14767.8|42
1648470100000|2022-03-28 12:21:40|14770.2|14768.2|14771.2|14769.2|14771.8|14769.8|14768.7|14766.7|45
1648470110000|2022-03-28 12:21:50|14771.5|14769.5|14775.3|14773.3|14775.3|14773.3|14771.5|14769.5|83
1648470120000|2022-03-28 12:22:00|14775.2|14773.2|14773.7|14771.7|14775.7|14773.7|14773.5|14771.5|25
1648470130000|2022-03-28 12:22:10|14773.8|14771.8|14770.5|14768.5|14775.4|14773.4|14770|14768|52
1648470140000|2022-03-28 12:22:20|14770.7|14768.7|14769.7|14767.7|14770.9|14768.9|14769|14767|38
1648470150000|2022-03-28 12:22:30|14769.4|14767.4|14766.8|14764.8|14769.5|14767.5|14765.8|14763.8|186
1648470160000|2022-03-28 12:22:40|14766.5|14764.5|14770.5|14768.5|14770.8|14768.8|14766.5|14764.5|46
1648470170000|2022-03-28 12:22:50|14770.7|14768.7|14771.5|14769.5|14771.5|14769.5|14770.2|14768.2|33
1648470180000|2022-03-28 12:23:00|14771.4|14769.4|14770.8|14768.8|14772|14770|14770.3|14768.3|54
1648470190000|2022-03-28 12:23:10|14770.7|14768.7|14768.4|14766.4|14770.8|14768.8|14767.3|14765.3|38
1648470200000|2022-03-28 12:23:20|14768.5|14766.5|14769.9|14767.9|14770.2|14768.2|14768.5|14766.5|14
1648470210000|2022-03-28 12:23:30|14769.8|14767.8|14770|14768|14770.3|14768.3|14769.8|14767.8|10
1648470220000|2022-03-28 12:23:40|14769.9|14767.9|14769.9|14767.9|14770.5|14768.5|14768.9|14766.9|27
1648470230000|2022-03-28 12:23:50|14770.4|14768.4|14769.9|14767.9|14772|14770|14769.7|14767.7|40
1648470240000|2022-03-28 12:24:00|14770|14768|14771.2|14769.2|14771.3|14769.3|14768.7|14766.7|39
1648470250000|2022-03-28 12:24:10|14771.3|14769.3|14774.2|14772.2|14774.2|14772.2|14771.3|14769.3|31
1648470260000|2022-03-28 12:24:20|14774|14772|14773|14771|14774|14772|14772.8|14770.8|17
1648470270000|2022-03-28 12:24:30|14773.2|14771.2|14771|14769|14773.2|14771.2|14771|14769|35
1648470280000|2022-03-28 12:24:40|14771.3|14769.3|14771.4|14769.4|14771.7|14769.7|14771|14769|14
1648470290000|2022-03-28 12:24:50|14771.3|14769.3|14768.9|14766.9|14771.4|14769.4|14767.9|14765.9|99
1648470300000|2022-03-28 12:25:00|14769|14767|14772.4|14770.4|14772.4|14770.4|14768.5|14766.5|34
1648470310000|2022-03-28 12:25:10|14772.5|14770.5|14773|14771|14773.8|14771.8|14771.7|14769.7|17
1648470320000|2022-03-28 12:25:20|14773.4|14771.4|14775|14773|14775|14773|14773.2|14771.2|19
1648470330000|2022-03-28 12:25:30|14774.9|14772.9|14773.4|14771.4|14774.9|14772.9|14773.3|14771.3|10
1648470340000|2022-03-28 12:25:40|14773.7|14771.7|14774.5|14772.5|14774.9|14772.9|14773.7|14771.7|20
1648470350000|2022-03-28 12:25:50|14774.7|14772.7|14774.5|14772.5|14774.9|14772.9|14774.3|14772.3|10
1648470360000|2022-03-28 12:26:00|14774.7|14772.7|14774.9|14772.9|14775.3|14773.3|14774.7|14772.7|20
1648470370000|2022-03-28 12:26:10|14775|14773|14774.4|14772.4|14775|14773|14774.3|14772.3|2
1648470380000|2022-03-28 12:26:20|14774.5|14772.5|14776|14774|14776.2|14774.2|14774.3|14772.3|48
1648470390000|2022-03-28 12:26:30|14776.2|14774.2|14775|14773|14776.7|14774.7|14775|14773|24
1648470400000|2022-03-28 12:26:40|14775.2|14773.2|14775|14773|14775.5|14773.5|14774.5|14772.5|7
1648470410000|2022-03-28 12:26:50|14775.2|14773.2|14774.9|14772.9|14775.7|14773.7|14774.4|14772.4|11
1648470420000|2022-03-28 12:27:00|14775|14773|14774.7|14772.7|14775.5|14773.5|14774.3|14772.3|34
1648470430000|2022-03-28 12:27:10|14774.5|14772.5|14773.2|14771.2|14775|14773|14773.2|14771.2|21
1648470440000|2022-03-28 12:27:20|14773.7|14771.7|14778.7|14776.7|14778.8|14776.8|14773.2|14771.2|56
1648470450000|2022-03-28 12:27:30|14778.5|14776.5|14780|14778|14780.3|14778.3|14778.5|14776.5|39
1648470460000|2022-03-28 12:27:40|14780.2|14778.2|14780.4|14778.4|14781|14779|14778.8|14776.8|47
1648470470000|2022-03-28 12:27:50|14780.3|14778.3|14778.5|14776.5|14780.9|14778.9|14778.3|14776.3|38
1648470480000|2022-03-28 12:28:00|14778.7|14776.7|14777.3|14775.3|14779.4|14777.4|14776.9|14774.9|26
1648470490000|2022-03-28 12:28:10|14777.4|14775.4|14778|14776|14778.3|14776.3|14776.5|14774.5|20
1648470500000|2022-03-28 12:28:20|14777.9|14775.9|14777.5|14775.5|14778|14776|14777.5|14775.5|11
1648470510000|2022-03-28 12:28:30|14777.7|14775.7|14777.2|14775.2|14777.9|14775.9|14776.9|14774.9|20
1648470520000|2022-03-28 12:28:40|14777.3|14775.3|14777.2|14775.2|14777.9|14775.9|14776.7|14774.7|7
1648470530000|2022-03-28 12:28:50|14777|14775|14776.2|14774.2|14777.3|14775.3|14775.5|14773.5|13
1648470540000|2022-03-28 12:29:00|14776.3|14774.3|14777.7|14775.7|14777.7|14775.7|14776|14774|23
1648470550000|2022-03-28 12:29:10|14777.5|14775.5|14776.9|14774.9|14777.9|14775.9|14776.9|14774.9|28
1648470560000|2022-03-28 12:29:20|14776.8|14774.8|14777|14775|14778.3|14776.3|14776|14774|40
1648470570000|2022-03-28 12:29:30|14777.3|14775.3|14775.8|14773.8|14777.5|14775.5|14775.8|14773.8|24
1648470580000|2022-03-28 12:29:40|14775.9|14773.9|14775.5|14773.5|14776|14774|14775.5|14773.5|14
1648470590000|2022-03-28 12:29:50|14775.4|14773.4|14776.4|14774.4|14776.4|14774.4|14774.9|14772.9|17
1648470600000|2022-03-28 12:30:00|14776.3|14774.3|14779.8|14777.8|14779.9|14777.9|14775.9|14773.9|19
1648470610000|2022-03-28 12:30:10|14779.7|14777.7|14777.4|14775.4|14780.4|14778.4|14777.2|14775.2|22
1648470620000|2022-03-28 12:30:20|14777.5|14775.5|14775|14773|14777.5|14775.5|14774.5|14772.5|21
1648470630000|2022-03-28 12:30:30|14775.2|14773.2|14773|14771|14775.5|14773.5|14772.9|14770.9|41
1648470640000|2022-03-28 12:30:40|14772.9|14770.9|14773.2|14771.2|14773.7|14771.7|14772.5|14770.5|76
1648470650000|2022-03-28 12:30:50|14773|14771|14773.7|14771.7|14774.3|14772.3|14772.7|14770.7|39
1648470660000|2022-03-28 12:31:00|14773.4|14771.4|14773.2|14771.2|14773.5|14771.5|14772.8|14770.8|13
1648470670000|2022-03-28 12:31:10|14773.4|14771.4|14773.4|14771.4|14773.5|14771.5|14772.9|14770.9|6
1648470680000|2022-03-28 12:31:20|14773.3|14771.3|14773|14771|14773.5|14771.5|14772.8|14770.8|14
1648470690000|2022-03-28 12:31:30|14772.9|14770.9|14772.5|14770.5|14773|14771|14771.4|14769.4|19
1648470700000|2022-03-28 12:31:40|14772.7|14770.7|14775.5|14773.5|14776.3|14774.3|14772.4|14770.4|32
1648470710000|2022-03-28 12:31:50|14775.7|14773.7|14773.7|14771.7|14775.7|14773.7|14773.7|14771.7|3
1648470720000|2022-03-28 12:32:00|14773.8|14771.8|14775.3|14773.3|14775.3|14773.3|14773.8|14771.8|7
1648470730000|2022-03-28 12:32:10|14775.2|14773.2|14775|14773|14776.7|14774.7|14774.9|14772.9|21
1648470740000|2022-03-28 12:32:20|14775.2|14773.2|14774.2|14772.2|14775.8|14773.8|14773.7|14771.7|21
1648470750000|2022-03-28 12:32:30|14774.3|14772.3|14773.8|14771.8|14774.3|14772.3|14771.7|14769.7|35
1648470760000|2022-03-28 12:32:40|14773.9|14771.9|14774.2|14772.2|14775|14773|14772.9|14770.9|17
1648470770000|2022-03-28 12:32:50|14774.3|14772.3|14774.7|14772.7|14774.7|14772.7|14773.2|14771.2|12
1648470780000|2022-03-28 12:33:00|14774.5|14772.5|14773.4|14771.4|14774.7|14772.7|14772.9|14770.9|13
1648470790000|2022-03-28 12:33:10|14774.2|14772.2|14774.5|14772.5|14774.7|14772.7|14774|14772|8
1648470800000|2022-03-28 12:33:20|14774.7|14772.7|14774.5|14772.5|14774.7|14772.7|14774.3|14772.3|2
1648470810000|2022-03-28 12:33:30|14774.7|14772.7|14775.4|14773.4|14775.7|14773.7|14774.7|14772.7|12
1648470820000|2022-03-28 12:33:40|14775.5|14773.5|14775.2|14773.2|14775.7|14773.7|14774.7|14772.7|16
1648470830000|2022-03-28 12:33:50|14775.5|14773.5|14774.5|14772.5|14775.5|14773.5|14774.3|14772.3|7
1648470840000|2022-03-28 12:34:00|14774.7|14772.7|14775|14773|14775.3|14773.3|14774.7|14772.7|4
1648470850000|2022-03-28 12:34:10|14774.3|14772.3|14775|14773|14775.5|14773.5|14774.3|14772.3|12
1648470860000|2022-03-28 12:34:20|14774.9|14772.9|14776|14774|14776|14774|14774.9|14772.9|18
1648470870000|2022-03-28 12:34:30|14775.9|14773.9|14775.8|14773.8|14776.5|14774.5|14775.5|14773.5|8
1648470880000|2022-03-28 12:34:40|14775.9|14773.9|14776.3|14774.3|14776.4|14774.4|14775.3|14773.3|21
1648470890000|2022-03-28 12:34:50|14776.2|14774.2|14776|14774|14776.5|14774.5|14775.2|14773.2|15
1648470900000|2022-03-28 12:35:00|14776.4|14774.4|14776|14774|14777.8|14775.8|14776|14774|35
1648470910000|2022-03-28 12:35:10|14775.9|14773.9|14776.3|14774.3|14776.4|14774.4|14775.8|14773.8|2
1648470920000|2022-03-28 12:35:20|14776.5|14774.5|14777.8|14775.8|14777.9|14775.9|14776.3|14774.3|15
1648470930000|2022-03-28 12:35:30|14777.4|14775.4|14777.8|14775.8|14777.9|14775.9|14777|14775|15
1648470940000|2022-03-28 12:35:40|14777.9|14775.9|14777|14775|14778.3|14776.3|14776.4|14774.4|26
1648470950000|2022-03-28 12:35:50|14777.2|14775.2|14776|14774|14777.5|14775.5|14775.5|14773.5|14
1648470960000|2022-03-28 12:36:00|14776.2|14774.2|14772.9|14770.9|14776.2|14774.2|14772.8|14770.8|37
1648470970000|2022-03-28 12:36:10|14772.5|14770.5|14772.3|14770.3|14773.3|14771.3|14772|14770|35
1648470980000|2022-03-28 12:36:20|14772.5|14770.5|14772.9|14770.9|14773|14771|14772.2|14770.2|22
1648470990000|2022-03-28 12:36:30|14772.8|14770.8|14772.9|14770.9|14773.3|14771.3|14772.8|14770.8|11
1648471000000|2022-03-28 12:36:40|14772.8|14770.8|14773|14771|14773.3|14771.3|14772.8|14770.8|3
1648471010000|2022-03-28 12:36:50|14773.2|14771.2|14773.7|14771.7|14774.2|14772.2|14773.2|14771.2|14
1648471020000|2022-03-28 12:37:00|14773.8|14771.8|14772.7|14770.7|14774|14772|14772.4|14770.4|16
1648471030000|2022-03-28 12:37:10|14772.5|14770.5|14771|14769|14773|14771|14770.8|14768.8|39
1648471040000|2022-03-28 12:37:20|14770.8|14768.8|14772.5|14770.5|14772.5|14770.5|14770.4|14768.4|28
1648471050000|2022-03-28 12:37:30|14772.4|14770.4|14772|14770|14772.4|14770.4|14770.9|14768.9|32
1648471060000|2022-03-28 12:37:40|14771.9|14769.9|14772.5|14770.5|14773|14771|14771.8|14769.8|8
1648471070000|2022-03-28 12:37:50|14772.4|14770.4|14771.3|14769.3|14773.5|14771.5|14771.3|14769.3|35
1648471080000|2022-03-28 12:38:00|14771.5|14769.5|14770.9|14768.9|14771.8|14769.8|14770.7|14768.7|16
1648471090000|2022-03-28 12:38:10|14771|14769|14770.3|14768.3|14771.2|14769.2|14770.3|14768.3|12
1648471100000|2022-03-28 12:38:20|14770.2|14768.2|14771|14769|14771.3|14769.3|14768.8|14766.8|71
1648471110000|2022-03-28 12:38:30|14770.9|14768.9|14770.5|14768.5|14771|14769|14770.4|14768.4|11
1648471120000|2022-03-28 12:38:40|14770.4|14768.4|14770|14768|14770.5|14768.5|14769.8|14767.8|16
1648471130000|2022-03-28 12:38:50|14769.9|14767.9|14768.8|14766.8|14770.4|14768.4|14768.3|14766.3|65
1648471140000|2022-03-28 12:39:00|14769|14767|14771|14769|14771|14769|14768.9|14766.9|15
1648471150000|2022-03-28 12:39:10|14770.9|14768.9|14769.5|14767.5|14771|14769|14769.3|14767.3|13
1648471160000|2022-03-28 12:39:20|14769.7|14767.7|14770|14768|14770.4|14768.4|14769.7|14767.7|10
1648471170000|2022-03-28 12:39:30|14769.9|14767.9|14769|14767|14770|14768|14768.9|14766.9|8
1648471180000|2022-03-28 12:39:40|14769.3|14767.3|14770|14768|14770|14768|14768.7|14766.7|10
1648471190000|2022-03-28 12:39:50|14769.9|14767.9|14768|14766|14769.9|14767.9|14767.5|14765.5|43
1648471200000|2022-03-28 12:40:00|14767.8|14765.8|14766.5|14764.5|14768.4|14766.4|14765.4|14763.4|54
1648471210000|2022-03-28 12:40:10|14766.9|14764.9|14765.5|14763.5|14768.7|14766.7|14765.3|14763.3|56
1648471220000|2022-03-28 12:40:20|14765.7|14763.7|14764.5|14762.5|14767|14765|14762.8|14760.8|96
1648471230000|2022-03-28 12:40:30|14764.7|14762.7|14763.8|14761.8|14764.7|14762.7|14763.4|14761.4|26
1648471240000|2022-03-28 12:40:40|14763.7|14761.7|14758.7|14756.7|14763.7|14761.7|14757.9|14755.9|136
1648471250000|2022-03-28 12:40:50|14758.5|14756.5|14755.2|14753.2|14758.7|14756.7|14754.2|14752.2|168
1648471260000|2022-03-28 12:41:00|14755.3|14753.3|14756.2|14754.2|14759.3|14757.3|14755.2|14753.2|85
1648471270000|2022-03-28 12:41:10|14756.5|14754.5|14757.3|14755.3|14759|14757|14756.5|14754.5|42
1648471280000|2022-03-28 12:41:20|14757.2|14755.2|14754.4|14752.4|14757.2|14755.2|14754.3|14752.3|41
1648471290000|2022-03-28 12:41:30|14754.5|14752.5|14753.2|14751.2|14755.5|14753.5|14752.8|14750.8|52
1648471300000|2022-03-28 12:41:40|14752.9|14750.9|14755.5|14753.5|14755.5|14753.5|14752.9|14750.9|35
1648471310000|2022-03-28 12:41:50|14755.7|14753.7|14754.3|14752.3|14755.7|14753.7|14753.5|14751.5|35
1648471320000|2022-03-28 12:42:00|14754.4|14752.4|14759.8|14757.8|14760.3|14758.3|14754.4|14752.4|69
1648471330000|2022-03-28 12:42:10|14760|14758|14759|14757|14760.9|14758.9|14758.3|14756.3|42
1648471340000|2022-03-28 12:42:20|14758.9|14756.9|14754.5|14752.5|14758.9|14756.9|14753.5|14751.5|57
1648471350000|2022-03-28 12:42:30|14754.9|14752.9|14755.4|14753.4|14756.5|14754.5|14754.7|14752.7|49
1648471360000|2022-03-28 12:42:40|14755.5|14753.5|14755.5|14753.5|14756|14754|14755.3|14753.3|12
1648471370000|2022-03-28 12:42:50|14755.7|14753.7|14755.8|14753.8|14756.7|14754.7|14755.7|14753.7|25
1648471380000|2022-03-28 12:43:00|14755.7|14753.7|14755.8|14753.8|14756|14754|14755|14753|12
1648471390000|2022-03-28 12:43:10|14755.9|14753.9|14756|14754|14756.4|14754.4|14755.8|14753.8|14
1648471400000|2022-03-28 12:43:20|14756.2|14754.2|14754.7|14752.7|14756.3|14754.3|14753.8|14751.8|36
1648471410000|2022-03-28 12:43:30|14754.5|14752.5|14755.4|14753.4|14755.7|14753.7|14754.4|14752.4|6
1648471420000|2022-03-28 12:43:40|14755.5|14753.5|14756.7|14754.7|14757.3|14755.3|14755.5|14753.5|19
1648471430000|2022-03-28 12:43:50|14756.5|14754.5|14755.7|14753.7|14756.8|14754.8|14755.2|14753.2|10
1648471440000|2022-03-28 12:44:00|14755.4|14753.4|14757|14755|14757.2|14755.2|14755.3|14753.3|8
1648471450000|2022-03-28 12:44:10|14756.9|14754.9|14759|14757|14759|14757|14756.9|14754.9|30
1648471460000|2022-03-28 12:44:20|14759.8|14757.8|14759.9|14757.9|14760.5|14758.5|14759.4|14757.4|34
1648471470000|2022-03-28 12:44:30|14760|14758|14759|14757|14760.3|14758.3|14758.3|14756.3|26
1648471480000|2022-03-28 12:44:40|14759.3|14757.3|14758.3|14756.3|14759.3|14757.3|14758.3|14756.3|11
1648471490000|2022-03-28 12:44:50|14758|14756|14761.2|14759.2|14761.4|14759.4|14757.9|14755.9|39
1648471500000|2022-03-28 12:45:00|14761.4|14759.4|14761|14759|14761.9|14759.9|14760.2|14758.2|52
1648471510000|2022-03-28 12:45:10|14760.9|14758.9|14762.2|14760.2|14762.4|14760.4|14759.5|14757.5|32
1648471520000|2022-03-28 12:45:20|14762.7|14760.7|14764.7|14762.7|14764.7|14762.7|14761.5|14759.5|63
1648471530000|2022-03-28 12:45:30|14764.8|14762.8|14763.7|14761.7|14764.9|14762.9|14763.4|14761.4|54
1648471540000|2022-03-28 12:45:40|14763.8|14761.8|14761.3|14759.3|14764.5|14762.5|14760|14758|91
1648471550000|2022-03-28 12:45:50|14759.9|14757.9|14759|14757|14760.3|14758.3|14758.9|14756.9|38
1648471560000|2022-03-28 12:46:00|14758.9|14756.9|14760|14758|14760|14758|14758.8|14756.8|40
1648471570000|2022-03-28 12:46:10|14760.2|14758.2|14761.3|14759.3|14761.5|14759.5|14760.2|14758.2|21
1648471580000|2022-03-28 12:46:20|14761.7|14759.7|14762.7|14760.7|14764.7|14762.7|14761.7|14759.7|65
1648471590000|2022-03-28 12:46:30|14762.5|14760.5|14762.8|14760.8|14763.5|14761.5|14762.5|14760.5|19
1648471600000|2022-03-28 12:46:40|14762.7|14760.7|14762.3|14760.3|14763.3|14761.3|14762|14760|72
1648471610000|2022-03-28 12:46:50|14762|14760|14763.3|14761.3|14764.5|14762.5|14762|14760|19
1648471620000|2022-03-28 12:47:00|14763.2|14761.2|14764.3|14762.3|14764.3|14762.3|14763|14761|7
1648471630000|2022-03-28 12:47:10|14764.4|14762.4|14762.7|14760.7|14764.5|14762.5|14762.7|14760.7|29
1648471640000|2022-03-28 12:47:20|14762.5|14760.5|14759.3|14757.3|14762.7|14760.7|14758.2|14756.2|51
1648471650000|2022-03-28 12:47:30|14759.4|14757.4|14758.2|14756.2|14760.3|14758.3|14757.7|14755.7|23
1648471660000|2022-03-28 12:47:40|14758|14756|14764.3|14762.3|14764.5|14762.5|14758|14756|46
1648471670000|2022-03-28 12:47:50|14764.4|14762.4|14762.8|14760.8|14764.5|14762.5|14762.8|14760.8|22
1648471680000|2022-03-28 12:48:00|14762.9|14760.9|14761.8|14759.8|14763.2|14761.2|14761.8|14759.8|15
1648471690000|2022-03-28 12:48:10|14761.9|14759.9|14762.3|14760.3|14762.3|14760.3|14761.3|14759.3|6
1648471700000|2022-03-28 12:48:20|14762.2|14760.2|14761.9|14759.9|14762.4|14760.4|14761.9|14759.9|3
1648471710000|2022-03-28 12:48:30|14762|14760|14758.3|14756.3|14762|14760|14757.8|14755.8|39
1648471720000|2022-03-28 12:48:40|14758.4|14756.4|14759.2|14757.2|14759.3|14757.3|14757.8|14755.8|24
1648471730000|2022-03-28 12:48:50|14759|14757|14759.2|14757.2|14760.3|14758.3|14758.8|14756.8|14
1648471740000|2022-03-28 12:49:00|14759.3|14757.3|14761.9|14759.9|14763.4|14761.4|14759.2|14757.2|23
1648471750000|2022-03-28 12:49:10|14762|14760|14760.4|14758.4|14763|14761|14760|14758|85
1648471760000|2022-03-28 12:49:20|14760.5|14758.5|14760.9|14758.9|14762.4|14760.4|14760|14758|22
1648471770000|2022-03-28 12:49:30|14760.7|14758.7|14757.9|14755.9|14760.7|14758.7|14757.9|14755.9|18
1648471780000|2022-03-28 12:49:40|14758|14756|14757.3|14755.3|14758|14756|14757.2|14755.2|18
1648471790000|2022-03-28 12:49:50|14757.4|14755.4|14757.8|14755.8|14758.3|14756.3|14757.4|14755.4|13
1648471800000|2022-03-28 12:50:00|14757.3|14755.3|14758.5|14756.5|14758.5|14756.5|14757.3|14755.3|20
1648471810000|2022-03-28 12:50:10|14758.7|14756.7|14760.7|14758.7|14760.7|14758.7|14758.7|14756.7|10
1648471820000|2022-03-28 12:50:20|14760.5|14758.5|14760.4|14758.4|14760.5|14758.5|14758.8|14756.8|25
1648471830000|2022-03-28 12:50:30|14760.5|14758.5|14760.4|14758.4|14760.7|14758.7|14759.9|14757.9|4
1648471840000|2022-03-28 12:50:40|14760|14758|14759.4|14757.4|14760.7|14758.7|14759.4|14757.4|37
1648471850000|2022-03-28 12:50:50|14759.3|14757.3|14758.8|14756.8|14760.2|14758.2|14758.2|14756.2|57
1648471860000|2022-03-28 12:51:00|14759.3|14757.3|14759.7|14757.7|14759.8|14757.8|14759|14757|13
1648471870000|2022-03-28 12:51:10|14759.8|14757.8|14753.3|14751.3|14759.8|14757.8|14753.3|14751.3|110
1648471880000|2022-03-28 12:51:20|14753.4|14751.4|14751|14749|14753.4|14751.4|14750.3|14748.3|107
1648471890000|2022-03-28 12:51:30|14751.2|14749.2|14750.3|14748.3|14752.3|14750.3|14750.3|14748.3|36
1648471900000|2022-03-28 12:51:40|14750.2|14748.2|14751.5|14749.5|14751.5|14749.5|14749.3|14747.3|66
1648471910000|2022-03-28 12:51:50|14751.4|14749.4|14751.3|14749.3|14752.2|14750.2|14751.2|14749.2|17
1648471920000|2022-03-28 12:52:00|14751.4|14749.4|14755.4|14753.4|14755.4|14753.4|14750.8|14748.8|38
1648471930000|2022-03-28 12:52:10|14755.5|14753.5|14755.5|14753.5|14756.5|14754.5|14755.3|14753.3|37
1648471940000|2022-03-28 12:52:20|14755.4|14753.4|14758.8|14756.8|14758.8|14756.8|14754.9|14752.9|33
1648471950000|2022-03-28 12:52:30|14758.2|14756.2|14756.5|14754.5|14758.2|14756.2|14756.2|14754.2|6
1648471960000|2022-03-28 12:52:40|14756.7|14754.7|14757.3|14755.3|14757.4|14755.4|14755.5|14753.5|12
1648471970000|2022-03-28 12:52:50|14757.4|14755.4|14756.4|14754.4|14757.4|14755.4|14755.8|14753.8|24
1648471980000|2022-03-28 12:53:00|14756.3|14754.3|14754.7|14752.7|14756.4|14754.4|14753.7|14751.7|19
1648471990000|2022-03-28 12:53:10|14754.9|14752.9|14756.4|14754.4|14756.5|14754.5|14754.5|14752.5|6
1648472000000|2022-03-28 12:53:20|14756.3|14754.3|14754.9|14752.9|14756.3|14754.3|14754.3|14752.3|16
1648472010000|2022-03-28 12:53:30|14755|14753|14755.7|14753.7|14755.8|14753.8|14754.9|14752.9|5
1648472020000|2022-03-28 12:53:40|14755.5|14753.5|14754.8|14752.8|14756.3|14754.3|14754.8|14752.8|15
1648472030000|2022-03-28 12:53:50|14755|14753|14755.2|14753.2|14756.3|14754.3|14755|14753|28
1648472040000|2022-03-28 12:54:00|14756|14754|14753.3|14751.3|14756.3|14754.3|14753.3|14751.3|42
1648472050000|2022-03-28 12:54:10|14753.4|14751.4|14754|14752|14754.4|14752.4|14752.3|14750.3|33
1648472060000|2022-03-28 12:54:20|14754.7|14752.7|14756|14754|14756.3|14754.3|14754.7|14752.7|28
1648472070000|2022-03-28 12:54:30|14755.9|14753.9|14756.5|14754.5|14756.7|14754.7|14755.8|14753.8|9
1648472080000|2022-03-28 12:54:40|14756.4|14754.4|14756.9|14754.9|14757.3|14755.3|14756.3|14754.3|11
1648472090000|2022-03-28 12:54:50|14756.8|14754.8|14761|14759|14761.5|14759.5|14756.8|14754.8|64
1648472100000|2022-03-28 12:55:00|14760.9|14758.9|14760.3|14758.3|14760.9|14758.9|14759.4|14757.4|23
1648472110000|2022-03-28 12:55:10|14760.2|14758.2|14757.8|14755.8|14760.3|14758.3|14757.7|14755.7|26
1648472120000|2022-03-28 12:55:20|14757.9|14755.9|14757.8|14755.8|14759.2|14757.2|14757.7|14755.7|14
1648472130000|2022-03-28 12:55:30|14757.9|14755.9|14760.8|14758.8|14761.3|14759.3|14757.9|14755.9|40
1648472140000|2022-03-28 12:55:40|14760.9|14758.9|14764.5|14762.5|14764.8|14762.8|14760.3|14758.3|56
1648472150000|2022-03-28 12:55:50|14764.4|14762.4|14765.2|14763.2|14765.3|14763.3|14763.7|14761.7|59
1648472160000|2022-03-28 12:56:00|14765|14763|14765|14763|14765.3|14763.3|14763.5|14761.5|41
1648472170000|2022-03-28 12:56:10|14765.2|14763.2|14765|14763|14765.4|14763.4|14764|14762|25
1648472180000|2022-03-28 12:56:20|14765.2|14763.2|14765.5|14763.5|14766|14764|14765|14763|28
1648472190000|2022-03-28 12:56:30|14765.7|14763.7|14766.4|14764.4|14766.4|14764.4|14764.5|14762.5|20
1648472200000|2022-03-28 12:56:40|14766.3|14764.3|14766.3|14764.3|14767.4|14765.4|14766|14764|46
1648472210000|2022-03-28 12:56:50|14766.4|14764.4|14767.3|14765.3|14767.5|14765.5|14765.4|14763.4|43
1648472220000|2022-03-28 12:57:00|14767|14765|14767.3|14765.3|14767.7|14765.7|14766.7|14764.7|36
1648472230000|2022-03-28 12:57:10|14767.4|14765.4|14766.3|14764.3|14767.4|14765.4|14765.7|14763.7|34
1648472240000|2022-03-28 12:57:20|14766.2|14764.2|14765.5|14763.5|14766.4|14764.4|14765|14763|17
1648472250000|2022-03-28 12:57:30|14765.7|14763.7|14764|14762|14765.7|14763.7|14762.8|14760.8|33
1648472260000|2022-03-28 12:57:40|14763.9|14761.9|14764.8|14762.8|14766.3|14764.3|14763.7|14761.7|40
1648472270000|2022-03-28 12:57:50|14764.7|14762.7|14763.9|14761.9|14764.8|14762.8|14763.8|14761.8|9
1648472280000|2022-03-28 12:58:00|14763.8|14761.8|14763.4|14761.4|14764.7|14762.7|14762.8|14760.8|31
1648472290000|2022-03-28 12:58:10|14763.5|14761.5|14764.8|14762.8|14764.9|14762.9|14763.3|14761.3|17
1648472300000|2022-03-28 12:58:20|14764.7|14762.7|14762.9|14760.9|14764.8|14762.8|14762.9|14760.9|12
1648472310000|2022-03-28 12:58:30|14762.3|14760.3|14759.3|14757.3|14762.3|14760.3|14758.5|14756.5|83
1648472320000|2022-03-28 12:58:40|14759.4|14757.4|14759.5|14757.5|14760.3|14758.3|14759|14757|24
1648472330000|2022-03-28 12:58:50|14759.4|14757.4|14758|14756|14759.7|14757.7|14757.2|14755.2|62
1648472340000|2022-03-28 12:59:00|14758.2|14756.2|14758|14756|14758.3|14756.3|14756.7|14754.7|25
1648472350000|2022-03-28 12:59:10|14758.2|14756.2|14755.8|14753.8|14758.3|14756.3|14755.8|14753.8|42
1648472360000|2022-03-28 12:59:20|14756.2|14754.2|14755.4|14753.4|14756.2|14754.2|14754.8|14752.8|31
1648472370000|2022-03-28 12:59:30|14755.5|14753.5|14754.8|14752.8|14756.4|14754.4|14754.5|14752.5|25
1648472380000|2022-03-28 12:59:40|14754.7|14752.7|14758.2|14756.2|14758.3|14756.3|14754.5|14752.5|21
1648472390000|2022-03-28 12:59:50|14758|14756|14759.3|14757.3|14759.4|14757.4|14757.4|14755.4|42
1648472400000|2022-03-28 13:00:00|14760.2|14758.2|14760.3|14758.3|14762.3|14760.3|14759.3|14757.3|39
1648472410000|2022-03-28 13:00:10|14760.4|14758.4|14760.3|14758.3|14760.9|14758.9|14759|14757|16
1648472420000|2022-03-28 13:00:20|14760.4|14758.4|14760.5|14758.5|14761.3|14759.3|14760|14758|16
1648472430000|2022-03-28 13:00:30|14760.8|14758.8|14761.5|14759.5|14764|14762|14760.8|14758.8|59
1648472440000|2022-03-28 13:00:40|14761.4|14759.4|14755.7|14753.7|14762|14760|14755.7|14753.7|86
1648472450000|2022-03-28 13:00:50|14755.8|14753.8|14754.8|14752.8|14755.9|14753.9|14754.5|14752.5|51
1648472460000|2022-03-28 13:01:00|14754.9|14752.9|14752.5|14750.5|14755.7|14753.7|14751.9|14749.9|73
1648472470000|2022-03-28 13:01:10|14752.4|14750.4|14745.8|14743.8|14752.4|14750.4|14745.8|14743.8|159
1648472480000|2022-03-28 13:01:20|14745.7|14743.7|14747.2|14745.2|14748|14746|14745.3|14743.3|73
1648472490000|2022-03-28 13:01:30|14747|14745|14749.3|14747.3|14749.3|14747.3|14746.4|14744.4|49
1648472500000|2022-03-28 13:01:40|14749|14747|14748.5|14746.5|14749.3|14747.3|14748.3|14746.3|32
1648472510000|2022-03-28 13:01:50|14748.4|14746.4|14747|14745|14748.5|14746.5|14745.9|14743.9|65
1648472520000|2022-03-28 13:02:00|14746.9|14744.9|14747.2|14745.2|14747.3|14745.3|14745.4|14743.4|52
1648472530000|2022-03-28 13:02:10|14747|14745|14747.9|14745.9|14748|14746|14747|14745|26
1648472540000|2022-03-28 13:02:20|14747.8|14745.8|14750.9|14748.9|14751.3|14749.3|14747.8|14745.8|54
1648472550000|2022-03-28 13:02:30|14750.8|14748.8|14752.2|14750.2|14752.3|14750.3|14749.8|14747.8|42
1648472560000|2022-03-28 13:02:40|14752.3|14750.3|14750.7|14748.7|14753|14751|14750.5|14748.5|36
1648472570000|2022-03-28 13:02:50|14750.8|14748.8|14749.9|14747.9|14751|14749|14747.8|14745.8|53
1648472580000|2022-03-28 13:03:00|14750|14748|14751.4|14749.4|14751.4|14749.4|14748.9|14746.9|31
1648472590000|2022-03-28 13:03:10|14751.2|14749.2|14750.4|14748.4|14751.4|14749.4|14750.4|14748.4|11
1648472600000|2022-03-28 13:03:20|14750.3|14748.3|14749.9|14747.9|14750.3|14748.3|14749.5|14747.5|22
1648472610000|2022-03-28 13:03:30|14749.8|14747.8|14750|14748|14750.5|14748.5|14749.8|14747.8|7
1648472620000|2022-03-28 13:03:40|14750.2|14748.2|14752.3|14750.3|14752.3|14750.3|14749.9|14747.9|30
1648472630000|2022-03-28 13:03:50|14752.2|14750.2|14752.3|14750.3|14752.3|14750.3|14751|14749|15
1648472640000|2022-03-28 13:04:00|14752.2|14750.2|14752.8|14750.8|14753.3|14751.3|14751.7|14749.7|10
1648472650000|2022-03-28 13:04:10|14752.9|14750.9|14752.2|14750.2|14753|14751|14752|14750|26
1648472660000|2022-03-28 13:04:20|14752|14750|14751.3|14749.3|14752|14750|14750.3|14748.3|15
1648472670000|2022-03-28 13:04:30|14751|14749|14751.3|14749.3|14751.4|14749.4|14749.8|14747.8|38
1648472680000|2022-03-28 13:04:40|14751.5|14749.5|14750.2|14748.2|14751.7|14749.7|14750|14748|19
1648472690000|2022-03-28 13:04:50|14750.3|14748.3|14750.3|14748.3|14751.2|14749.2|14750.3|14748.3|20
1648472700000|2022-03-28 13:05:00|14750.2|14748.2|14753.5|14751.5|14755|14753|14750.2|14748.2|108
1648472710000|2022-03-28 13:05:10|14753|14751|14756.4|14754.4|14756.4|14754.4|14752.8|14750.8|38
1648472720000|2022-03-28 13:05:20|14756.9|14754.9|14755.4|14753.4|14757|14755|14755.2|14753.2|28
1648472730000|2022-03-28 13:05:30|14755.3|14753.3|14755.8|14753.8|14756.3|14754.3|14755.2|14753.2|14
1648472740000|2022-03-28 13:05:40|14756|14754|14756.8|14754.8|14757.2|14755.2|14756|14754|3
1648472750000|2022-03-28 13:05:50|14756.5|14754.5|14757.4|14755.4|14757.7|14755.7|14756.5|14754.5|31
1648472760000|2022-03-28 13:06:00|14758.2|14756.2|14758.9|14756.9|14759.5|14757.5|14757.5|14755.5|32
1648472770000|2022-03-28 13:06:10|14759|14757|14761.5|14759.5|14762.3|14760.3|14759|14757|72
1648472780000|2022-03-28 13:06:20|14761.4|14759.4|14761.4|14759.4|14761.5|14759.5|14759.2|14757.2|44
1648472790000|2022-03-28 13:06:30|14761.3|14759.3|14761|14759|14762.4|14760.4|14760.9|14758.9|33
1648472800000|2022-03-28 13:06:40|14760.7|14758.7|14761.2|14759.2|14761.5|14759.5|14759.5|14757.5|31
1648472810000|2022-03-28 13:06:50|14761|14759|14761.5|14759.5|14761.5|14759.5|14760.5|14758.5|9
1648472820000|2022-03-28 13:07:00|14761.4|14759.4|14763.5|14761.5|14763.8|14761.8|14761.4|14759.4|34
1648472830000|2022-03-28 13:07:10|14764|14762|14766.8|14764.8|14767.7|14765.7|14764|14762|116
1648472840000|2022-03-28 13:07:20|14766.7|14764.7|14766.9|14764.9|14766.9|14764.9|14766|14764|23
1648472850000|2022-03-28 13:07:30|14766.8|14764.8|14767.8|14765.8|14768.3|14766.3|14766.8|14764.8|42
1648472860000|2022-03-28 13:07:40|14767.7|14765.7|14767.4|14765.4|14767.7|14765.7|14766.7|14764.7|39
1648472870000|2022-03-28 13:07:50|14767.5|14765.5|14768.4|14766.4|14768.5|14766.5|14766|14764|39
1648472880000|2022-03-28 13:08:00|14768.3|14766.3|14767.9|14765.9|14769.3|14767.3|14767.7|14765.7|35
1648472890000|2022-03-28 13:08:10|14767.7|14765.7|14767.5|14765.5|14768|14766|14767.3|14765.3|15
1648472900000|2022-03-28 13:08:20|14767.7|14765.7|14768.2|14766.2|14768.5|14766.5|14767.7|14765.7|21
1648472910000|2022-03-28 13:08:30|14768.3|14766.3|14769|14767|14769.8|14767.8|14768.3|14766.3|39
1648472920000|2022-03-28 13:08:40|14768.9|14766.9|14770.9|14768.9|14770.9|14768.9|14767.4|14765.4|104
1648472930000|2022-03-28 13:08:50|14771|14769|14769.5|14767.5|14771.5|14769.5|14769|14767|116
1648472940000|2022-03-28 13:09:00|14769.7|14767.7|14769|14767|14770.3|14768.3|14768.3|14766.3|60
1648472950000|2022-03-28 13:09:10|14768.8|14766.8|14768.8|14766.8|14769.8|14767.8|14768|14766|46
1648472960000|2022-03-28 13:09:20|14768.7|14766.7|14765|14763|14768.8|14766.8|14764.5|14762.5|50
1648472970000|2022-03-28 13:09:30|14765.2|14763.2|14765.7|14763.7|14765.8|14763.8|14764.9|14762.9|16
1648472980000|2022-03-28 13:09:40|14765.8|14763.8|14764.2|14762.2|14765.8|14763.8|14764|14762|34
1648472990000|2022-03-28 13:09:50|14764.3|14762.3|14763.8|14761.8|14764.3|14762.3|14763.2|14761.2|23
1648473000000|2022-03-28 13:10:00|14764|14762|14764.5|14762.5|14766.7|14764.7|14763.9|14761.9|51
1648473010000|2022-03-28 13:10:10|14764.4|14762.4|14764.7|14762.7|14764.7|14762.7|14763.5|14761.5|15
1648473020000|2022-03-28 13:10:20|14764.8|14762.8|14758.5|14756.5|14764.8|14762.8|14758|14756|75
1648473030000|2022-03-28 13:10:30|14758.8|14756.8|14758.3|14756.3|14759.3|14757.3|14757.5|14755.5|64
1648473040000|2022-03-28 13:10:40|14758.2|14756.2|14757.8|14755.8|14758.4|14756.4|14757.7|14755.7|14
1648473050000|2022-03-28 13:10:50|14757.5|14755.5|14752.3|14750.3|14757.7|14755.7|14751.3|14749.3|93
1648473060000|2022-03-28 13:11:00|14752.5|14750.5|14741|14739|14752.5|14750.5|14740.4|14738.4|422
1648473070000|2022-03-28 13:11:10|14741.5|14739.5|14740|14738|14741.5|14739.5|14738|14736|118
1648473080000|2022-03-28 13:11:20|14740.2|14738.2|14742.5|14740.5|14743.4|14741.4|14739.2|14737.2|120
1648473090000|2022-03-28 13:11:30|14742.4|14740.4|14742.8|14740.8|14743|14741|14739.8|14737.8|31
1648473100000|2022-03-28 13:11:40|14742.9|14740.9|14744.7|14742.7|14744.8|14742.8|14742.2|14740.2|19
1648473110000|2022-03-28 13:11:50|14744.8|14742.8|14746.8|14744.8|14746.9|14744.9|14744.4|14742.4|26
1648473120000|2022-03-28 13:12:00|14746.7|14744.7|14748.3|14746.3|14748.4|14746.4|14745.7|14743.7|42
1648473130000|2022-03-28 13:12:10|14748.2|14746.2|14747.7|14745.7|14748.9|14746.9|14747.5|14745.5|21
1648473140000|2022-03-28 13:12:20|14747.5|14745.5|14748.7|14746.7|14749|14747|14747.5|14745.5|15
1648473150000|2022-03-28 13:12:30|14748.5|14746.5|14747.7|14745.7|14750.3|14748.3|14747.7|14745.7|22
1648473160000|2022-03-28 13:12:40|14747.8|14745.8|14749.9|14747.9|14750.7|14748.7|14747.8|14745.8|45
1648473170000|2022-03-28 13:12:50|14750|14748|14750.3|14748.3|14750.8|14748.8|14749|14747|20
1648473180000|2022-03-28 13:13:00|14750.4|14748.4|14750.9|14748.9|14751.4|14749.4|14750.4|14748.4|13
1648473190000|2022-03-28 13:13:10|14750.8|14748.8|14750.3|14748.3|14750.9|14748.9|14749.9|14747.9|17
1648473200000|2022-03-28 13:13:20|14750.4|14748.4|14750.2|14748.2|14750.5|14748.5|14749.4|14747.4|35
1648473210000|2022-03-28 13:13:30|14750|14748|14751.9|14749.9|14753.3|14751.3|14749.9|14747.9|37
1648473220000|2022-03-28 13:13:40|14751.5|14749.5|14751.5|14749.5|14751.9|14749.9|14750.3|14748.3|29
1648473230000|2022-03-28 13:13:50|14751.7|14749.7|14752.2|14750.2|14752.3|14750.3|14750.9|14748.9|24
1648473240000|2022-03-28 13:14:00|14752.4|14750.4|14759.9|14757.9|14760.2|14758.2|14752.3|14750.3|180
1648473250000|2022-03-28 13:14:10|14760.3|14758.3|14758.3|14756.3|14761.8|14759.8|14758.3|14756.3|68
1648473260000|2022-03-28 13:14:20|14758.2|14756.2|14759.8|14757.8|14760.7|14758.7|14758.2|14756.2|38
1648473270000|2022-03-28 13:14:30|14759.9|14757.9|14759.5|14757.5|14760|14758|14758.9|14756.9|16
1648473280000|2022-03-28 13:14:40|14759.2|14757.2|14760.4|14758.4|14761|14759|14759.2|14757.2|18
1648473290000|2022-03-28 13:14:50|14760.8|14758.8|14760.4|14758.4|14760.9|14758.9|14758.9|14756.9|38
1648473300000|2022-03-28 13:15:00|14760.8|14758.8|14763.4|14761.4|14763.9|14761.9|14760.4|14758.4|66
1648473310000|2022-03-28 13:15:10|14762.7|14760.7|14764.5|14762.5|14764.7|14762.7|14762.5|14760.5|50
1648473320000|2022-03-28 13:15:20|14764.9|14762.9|14762.5|14760.5|14764.9|14762.9|14760.8|14758.8|39
1648473330000|2022-03-28 13:15:30|14762.7|14760.7|14763|14761|14763.8|14761.8|14762.5|14760.5|17
1648473340000|2022-03-28 13:15:40|14763.2|14761.2|14767|14765|14767.2|14765.2|14762.9|14760.9|103
1648473350000|2022-03-28 13:15:50|14767.2|14765.2|14766.7|14764.7|14768.8|14766.8|14765.5|14763.5|88
1648473360000|2022-03-28 13:16:00|14766.8|14764.8|14766.5|14764.5|14766.8|14764.8|14763.4|14761.4|59
1648473370000|2022-03-28 13:16:10|14766.4|14764.4|14761.2|14759.2|14766.4|14764.4|14761.2|14759.2|62
1648473380000|2022-03-28 13:16:20|14760.5|14758.5|14760.8|14758.8|14760.9|14758.9|14759.3|14757.3|60
1648473390000|2022-03-28 13:16:30|14760.9|14758.9|14761.4|14759.4|14761.5|14759.5|14759.4|14757.4|30
1648473400000|2022-03-28 13:16:40|14761.5|14759.5|14760.3|14758.3|14761.7|14759.7|14759.8|14757.8|23
1648473410000|2022-03-28 13:16:50|14759.9|14757.9|14760.2|14758.2|14760.8|14758.8|14759.7|14757.7|35
1648473420000|2022-03-28 13:17:00|14760.3|14758.3|14767|14765|14767|14765|14760.3|14758.3|85
1648473430000|2022-03-28 13:17:10|14766.9|14764.9|14764.5|14762.5|14767.4|14765.4|14764.3|14762.3|50
1648473440000|2022-03-28 13:17:20|14764.7|14762.7|14766|14764|14766.5|14764.5|14764.4|14762.4|23
1648473450000|2022-03-28 13:17:30|14765.9|14763.9|14766|14764|14766.4|14764.4|14765.3|14763.3|18
1648473460000|2022-03-28 13:17:40|14766.2|14764.2|14764.7|14762.7|14766.5|14764.5|14763.8|14761.8|76
1648473470000|2022-03-28 13:17:50|14764.8|14762.8|14765|14763|14766.2|14764.2|14764.2|14762.2|32
1648473480000|2022-03-28 13:18:00|14765.2|14763.2|14764.3|14762.3|14765.5|14763.5|14764|14762|40
1648473490000|2022-03-28 13:18:10|14764.4|14762.4|14762.2|14760.2|14764.7|14762.7|14761.2|14759.2|22
1648473500000|2022-03-28 13:18:20|14761.9|14759.9|14762.5|14760.5|14763|14761|14761.9|14759.9|15
1648473510000|2022-03-28 13:18:30|14762.4|14760.4|14761.9|14759.9|14762.5|14760.5|14761|14759|27
1648473520000|2022-03-28 13:18:40|14761.8|14759.8|14760.8|14758.8|14763.7|14761.7|14760.8|14758.8|23
1648473530000|2022-03-28 13:18:50|14761.7|14759.7|14759.5|14757.5|14761.7|14759.7|14758.4|14756.4|48
1648473540000|2022-03-28 13:19:00|14759.7|14757.7|14760.9|14758.9|14761.4|14759.4|14758.3|14756.3|36
1648473550000|2022-03-28 13:19:10|14760.8|14758.8|14760.8|14758.8|14761.9|14759.9|14760|14758|9
1648473560000|2022-03-28 13:19:20|14760.5|14758.5|14760.9|14758.9|14761.3|14759.3|14760.2|14758.2|17
1648473570000|2022-03-28 13:19:30|14761|14759|14763.7|14761.7|14763.7|14761.7|14761|14759|30
1648473580000|2022-03-28 13:19:40|14763.8|14761.8|14765.8|14763.8|14766.5|14764.5|14763.7|14761.7|90
1648473590000|2022-03-28 13:19:50|14765.4|14763.4|14762.8|14760.8|14765.5|14763.5|14762.4|14760.4|23
1648473600000|2022-03-28 13:20:00|14762.7|14760.7|14762.3|14760.3|14762.7|14760.7|14760.4|14758.4|25
1648473610000|2022-03-28 13:20:10|14762.4|14760.4|14759.8|14757.8|14762.4|14760.4|14758.8|14756.8|26
1648473620000|2022-03-28 13:20:20|14760.7|14758.7|14763.3|14761.3|14763.4|14761.4|14760.7|14758.7|27
1648473630000|2022-03-28 13:20:30|14763.4|14761.4|14764.3|14762.3|14765.7|14763.7|14763.4|14761.4|47
1648473640000|2022-03-28 13:20:40|14764.4|14762.4|14764.2|14762.2|14765.5|14763.5|14763.2|14761.2|45
1648473650000|2022-03-28 13:20:50|14763.7|14761.7|14761.3|14759.3|14763.8|14761.8|14761.3|14759.3|21
1648473660000|2022-03-28 13:21:00|14761.2|14759.2|14761.4|14759.4|14762.3|14760.3|14760.9|14758.9|24
1648473670000|2022-03-28 13:21:10|14761.3|14759.3|14760.2|14758.2|14761.5|14759.5|14759.3|14757.3|24
1648473680000|2022-03-28 13:21:20|14760|14758|14764.7|14762.7|14765.2|14763.2|14760|14758|51
1648473690000|2022-03-28 13:21:30|14764.8|14762.8|14765|14763|14765.2|14763.2|14764|14762|26
1648473700000|2022-03-28 13:21:40|14764.9|14762.9|14766.4|14764.4|14767|14765|14764.2|14762.2|54
1648473710000|2022-03-28 13:21:50|14766.3|14764.3|14763.9|14761.9|14766.4|14764.4|14763.7|14761.7|25
1648473720000|2022-03-28 13:22:00|14763.8|14761.8|14762.9|14760.9|14765.8|14763.8|14762|14760|14
1648473730000|2022-03-28 13:22:10|14762.8|14760.8|14759.8|14757.8|14763.4|14761.4|14759.7|14757.7|40
1648473740000|2022-03-28 13:22:20|14759.7|14757.7|14760.3|14758.3|14760.3|14758.3|14757.5|14755.5|39
1648473750000|2022-03-28 13:22:30|14760.2|14758.2|14760.2|14758.2|14762.4|14760.4|14759.8|14757.8|16
1648473760000|2022-03-28 13:22:40|14760|14758|14758.8|14756.8|14760.3|14758.3|14758|14756|12
1648473770000|2022-03-28 13:22:50|14758.7|14756.7|14758.9|14756.9|14760.9|14758.9|14758.2|14756.2|52
1648473780000|2022-03-28 13:23:00|14759|14757|14763.3|14761.3|14763.9|14761.9|14759|14757|33
1648473790000|2022-03-28 13:23:10|14763.2|14761.2|14762.9|14760.9|14763.7|14761.7|14762.8|14760.8|16
1648473800000|2022-03-28 13:23:20|14762.8|14760.8|14758.7|14756.7|14762.8|14760.8|14758.7|14756.7|8
1648473810000|2022-03-28 13:23:30|14758.4|14756.4|14758.9|14756.9|14759|14757|14757.4|14755.4|13
1648473820000|2022-03-28 13:23:40|14759|14757|14759.4|14757.4|14759.7|14757.7|14758|14756|33
1648473830000|2022-03-28 13:23:50|14759.8|14757.8|14760.7|14758.7|14761.3|14759.3|14759.8|14757.8|15
1648473840000|2022-03-28 13:24:00|14760.8|14758.8|14761.2|14759.2|14763.5|14761.5|14760.7|14758.7|41
1648473850000|2022-03-28 13:24:10|14761.3|14759.3|14761.7|14759.7|14761.7|14759.7|14760.5|14758.5|13
1648473860000|2022-03-28 13:24:20|14761.8|14759.8|14759.4|14757.4|14761.9|14759.9|14759.4|14757.4|13
1648473870000|2022-03-28 13:24:30|14759.3|14757.3|14757.7|14755.7|14759.4|14757.4|14757.5|14755.5|23
1648473880000|2022-03-28 13:24:40|14757.8|14755.8|14756.4|14754.4|14758.3|14756.3|14756.4|14754.4|37
1648473890000|2022-03-28 13:24:50|14756.3|14754.3|14754.9|14752.9|14756.3|14754.3|14753.7|14751.7|66
1648473900000|2022-03-28 13:25:00|14755|14753|14750.5|14748.5|14755.9|14753.9|14749.4|14747.4|143
1648473910000|2022-03-28 13:25:10|14750.4|14748.4|14752.3|14750.3|14754.5|14752.5|14750.4|14748.4|67
1648473920000|2022-03-28 13:25:20|14752.5|14750.5|14752.2|14750.2|14752.9|14750.9|14750.7|14748.7|26
1648473930000|2022-03-28 13:25:30|14751.5|14749.5|14755.2|14753.2|14755.2|14753.2|14750.9|14748.9|27
1648473940000|2022-03-28 13:25:40|14754.9|14752.9|14753.2|14751.2|14757|14755|14753.2|14751.2|50
1648473950000|2022-03-28 13:25:50|14753.3|14751.3|14755.3|14753.3|14755.9|14753.9|14753.3|14751.3|32
1648473960000|2022-03-28 13:26:00|14754.3|14752.3|14754.9|14752.9|14755.9|14753.9|14753.4|14751.4|52
1648473970000|2022-03-28 13:26:10|14754.8|14752.8|14754|14752|14754.9|14752.9|14753.8|14751.8|17
1648473980000|2022-03-28 13:26:20|14753.8|14751.8|14752.8|14750.8|14754|14752|14752|14750|24
1648473990000|2022-03-28 13:26:30|14752.7|14750.7|14752.5|14750.5|14753.5|14751.5|14751.4|14749.4|34
1648474000000|2022-03-28 13:26:40|14752.7|14750.7|14752.9|14750.9|14753.4|14751.4|14752.4|14750.4|28
1648474010000|2022-03-28 13:26:50|14753|14751|14751.3|14749.3|14753.4|14751.4|14749.4|14747.4|95
1648474020000|2022-03-28 13:27:00|14751.2|14749.2|14753.2|14751.2|14753.2|14751.2|14749.2|14747.2|53
1648474030000|2022-03-28 13:27:10|14753|14751|14756.7|14754.7|14756.9|14754.9|14752.9|14750.9|29
1648474040000|2022-03-28 13:27:20|14756.5|14754.5|14755.2|14753.2|14756.7|14754.7|14753.9|14751.9|20
1648474050000|2022-03-28 13:27:30|14755.3|14753.3|14755.9|14753.9|14758.4|14756.4|14755.3|14753.3|65
1648474060000|2022-03-28 13:27:40|14755.8|14753.8|14752.7|14750.7|14755.9|14753.9|14750.9|14748.9|65
1648474070000|2022-03-28 13:27:50|14752.8|14750.8|14749.2|14747.2|14754|14752|14749|14747|46
1648474080000|2022-03-28 13:28:00|14749|14747|14746.5|14744.5|14749.2|14747.2|14745.8|14743.8|71
1648474090000|2022-03-28 13:28:10|14746.3|14744.3|14746.9|14744.9|14749.9|14747.9|14745.8|14743.8|52
1648474100000|2022-03-28 13:28:20|14747|14745|14745.8|14743.8|14747|14745|14745.4|14743.4|49
1648474110000|2022-03-28 13:28:30|14746|14744|14750.3|14748.3|14751.5|14749.5|14746|14744|78
1648474120000|2022-03-28 13:28:40|14750.2|14748.2|14749|14747|14750.4|14748.4|14748.2|14746.2|39
1648474130000|2022-03-28 13:28:50|14749.4|14747.4|14748.9|14746.9|14750.3|14748.3|14748.5|14746.5|22
1648474140000|2022-03-28 13:29:00|14748.8|14746.8|14749.5|14747.5|14750.7|14748.7|14748.8|14746.8|35
1648474150000|2022-03-28 13:29:10|14749.7|14747.7|14752.8|14750.8|14752.8|14750.8|14749.5|14747.5|63
1648474160000|2022-03-28 13:29:20|14752.7|14750.7|14754|14752|14754.7|14752.7|14752.7|14750.7|100
1648474170000|2022-03-28 13:29:30|14753.9|14751.9|14748.9|14746.9|14754.3|14752.3|14747.3|14745.3|113
1648474180000|2022-03-28 13:29:40|14748.8|14746.8|14748.9|14746.9|14751.3|14749.3|14747.4|14745.4|74
1648474190000|2022-03-28 13:29:50|14749.2|14747.2|14754.5|14752.5|14754.7|14752.7|14748.5|14746.5|136
1648474200000|2022-03-28 13:30:00|14754.9|14752.9|14757.3|14756.3|14758.7|14757.7|14751.7|14750.7|880
1648474210000|2022-03-28 13:30:10|14756.8|14755.8|14770.3|14769.3|14770.3|14769.3|14755|14754|604
1648474220000|2022-03-28 13:30:20|14770.5|14769.5|14768.5|14767.5|14777.2|14776.2|14763.3|14762.3|844
1648474230000|2022-03-28 13:30:30|14768.8|14767.8|14760.9|14759.9|14776|14775|14760.9|14759.9|535
1648474240000|2022-03-28 13:30:40|14760.3|14759.3|14767.7|14766.7|14768.3|14767.3|14757.3|14756.3|443
1648474250000|2022-03-28 13:30:50|14768.5|14767.5|14772.5|14771.5|14773.8|14772.8|14764.9|14763.9|381
1648474260000|2022-03-28 13:31:00|14772.8|14771.8|14771.4|14770.4|14778.7|14777.7|14769.5|14768.5|712
1648474270000|2022-03-28 13:31:10|14771|14770|14776.4|14775.4|14780.4|14779.4|14771|14770|432
1648474280000|2022-03-28 13:31:20|14776.8|14775.8|14776.9|14775.9|14779.8|14778.8|14774.9|14773.9|351
1648474290000|2022-03-28 13:31:30|14776.3|14775.3|14781.4|14780.4|14781.7|14780.7|14772.4|14771.4|447
1648474300000|2022-03-28 13:31:40|14781.5|14780.5|14787.4|14786.4|14788.9|14787.9|14781|14780|588
1648474310000|2022-03-28 13:31:50|14787.3|14786.3|14784.9|14783.9|14789.9|14788.9|14783.4|14782.4|381
1648474320000|2022-03-28 13:32:00|14784.8|14783.8|14776.4|14775.4|14785.5|14784.5|14771|14770|717
1648474330000|2022-03-28 13:32:10|14775.7|14774.7|14792.4|14791.4|14792.4|14791.4|14775.5|14774.5|404
1648474340000|2022-03-28 13:32:20|14792.3|14791.3|14778|14777|14794.3|14793.3|14777.9|14776.9|442
1648474350000|2022-03-28 13:32:30|14778.3|14777.3|14779|14778|14781|14780|14776.4|14775.4|239
1648474360000|2022-03-28 13:32:40|14778.7|14777.7|14787.4|14786.4|14787.4|14786.4|14778.3|14777.3|396
1648474370000|2022-03-28 13:32:50|14787.3|14786.3|14787.7|14786.7|14789.3|14788.3|14784.3|14783.3|299
1648474380000|2022-03-28 13:33:00|14788.2|14787.2|14782.7|14781.7|14795.9|14794.9|14782.7|14781.7|683
1648474390000|2022-03-28 13:33:10|14782.2|14781.2|14782.3|14781.3|14783.9|14782.9|14778.3|14777.3|483
1648474400000|2022-03-28 13:33:20|14782.2|14781.2|14775.8|14774.8|14783.9|14782.9|14773.8|14772.8|406
1648474410000|2022-03-28 13:33:30|14776.5|14775.5|14782.3|14781.3|14782.5|14781.5|14774.9|14773.9|287
1648474420000|2022-03-28 13:33:40|14782.5|14781.5|14782.8|14781.8|14783.7|14782.7|14776.2|14775.2|226
1648474430000|2022-03-28 13:33:50|14784.2|14783.2|14798.2|14797.2|14798.3|14797.3|14783|14782|610
1648474440000|2022-03-28 13:34:00|14797.3|14796.3|14805.3|14804.3|14805.3|14804.3|14795|14794|765
1648474450000|2022-03-28 13:34:10|14805.5|14804.5|14803.7|14802.7|14807.7|14806.7|14802.8|14801.8|442
1648474460000|2022-03-28 13:34:20|14803.3|14802.3|14808.9|14807.9|14808.9|14807.9|14803.2|14802.2|417
1648474470000|2022-03-28 13:34:30|14806.7|14805.7|14812|14811|14815.2|14814.2|14805.4|14804.4|610
1648474480000|2022-03-28 13:34:40|14812.4|14811.4|14813.4|14812.4|14814.5|14813.5|14808.4|14807.4|344
1648474490000|2022-03-28 13:34:50|14814.3|14813.3|14804.5|14803.5|14816.2|14815.2|14804.4|14803.4|520
1648474500000|2022-03-28 13:35:00|14804.8|14803.8|14804.4|14803.4|14810.3|14809.3|14800.5|14799.5|696
1648474510000|2022-03-28 13:35:10|14804.5|14803.5|14822.5|14821.5|14822.5|14821.5|14802.5|14801.5|587
1648474520000|2022-03-28 13:35:20|14822.9|14821.9|14816.5|14815.5|14823.3|14822.3|14814.8|14813.8|425
1648474530000|2022-03-28 13:35:30|14816.4|14815.4|14816|14815|14823.2|14822.2|14813.3|14812.3|613
1648474540000|2022-03-28 13:35:40|14816.3|14815.3|14824.9|14823.9|14826.9|14825.9|14814|14813|479
1648474550000|2022-03-28 13:35:50|14824.8|14823.8|14824.3|14823.3|14826.9|14825.9|14820|14819|329
1648474560000|2022-03-28 13:36:00|14824.5|14823.5|14827.8|14826.8|14838.8|14837.8|14824.5|14823.5|894
1648474570000|2022-03-28 13:36:10|14828|14827|14831.3|14830.3|14834|14833|14826.5|14825.5|471
1648474580000|2022-03-28 13:36:20|14832|14831|14831.4|14830.4|14837|14836|14831|14830|506
1648474590000|2022-03-28 13:36:30|14831.2|14830.2|14829.7|14828.7|14832.5|14831.5|14826|14825|377
1648474600000|2022-03-28 13:36:40|14829.8|14828.8|14836.4|14835.4|14839.9|14838.9|14829.8|14828.8|521
1648474610000|2022-03-28 13:36:50|14836.5|14835.5|14849.3|14848.3|14850.3|14849.3|14836.3|14835.3|830
1648474620000|2022-03-28 13:37:00|14849.5|14848.5|14846.4|14845.4|14856|14855|14842.3|14841.3|988
1648474630000|2022-03-28 13:37:10|14846.2|14845.2|14847.2|14846.2|14850.3|14849.3|14840.3|14839.3|538
1648474640000|2022-03-28 13:37:20|14847.4|14846.4|14840|14839|14847.5|14846.5|14837.8|14836.8|306
1648474650000|2022-03-28 13:37:30|14840.2|14839.2|14842.3|14841.3|14843.3|14842.3|14835.2|14834.2|371
1648474660000|2022-03-28 13:37:40|14842.4|14841.4|14843.8|14842.8|14846.5|14845.5|14841.5|14840.5|204
1648474670000|2022-03-28 13:37:50|14843.9|14842.9|14848.7|14847.7|14848.8|14847.8|14843.5|14842.5|271
1648474680000|2022-03-28 13:38:00|14849|14848|14847.3|14846.3|14855.7|14854.7|14846.2|14845.2|504
1648474690000|2022-03-28 13:38:10|14847|14846|14842|14841|14850.5|14849.5|14841.8|14840.8|301
1648474700000|2022-03-28 13:38:20|14840.8|14839.8|14847.8|14846.8|14848.5|14847.5|14840.5|14839.5|295
1648474710000|2022-03-28 13:38:30|14847.9|14846.9|14849.8|14848.8|14851|14850|14844.7|14843.7|302
1648474720000|2022-03-28 13:38:40|14849.4|14848.4|14846.3|14845.3|14851.8|14850.8|14846|14845|180
1648474730000|2022-03-28 13:38:50|14846.5|14845.5|14849.2|14848.2|14849.9|14848.9|14840.4|14839.4|338
1648474740000|2022-03-28 13:39:00|14849.3|14848.3|14860.2|14859.2|14862.3|14861.3|14849.3|14848.3|675
1648474750000|2022-03-28 13:39:10|14860.3|14859.3|14864|14863|14864|14863|14859.2|14858.2|428
1648474760000|2022-03-28 13:39:20|14863.8|14862.8|14862.4|14861.4|14864.2|14863.2|14858.4|14857.4|307
1648474770000|2022-03-28 13:39:30|14862|14861|14855.3|14854.3|14862.9|14861.9|14853.4|14852.4|486
1648474780000|2022-03-28 13:39:40|14855.2|14854.2|14860.2|14859.2|14864.9|14863.9|14854.8|14853.8|327
1648474790000|2022-03-28 13:39:50|14860.8|14859.8|14859.2|14858.2|14864.5|14863.5|14859.2|14858.2|288
1648474800000|2022-03-28 13:40:00|14859|14858|14858.3|14857.3|14867.8|14866.8|14854.8|14853.8|801
1648474810000|2022-03-28 13:40:10|14858.4|14857.4|14857.5|14856.5|14860|14859|14851|14850|531
1648474820000|2022-03-28 13:40:20|14857.4|14856.4|14865.5|14864.5|14868.2|14867.2|14857.4|14856.4|560
1648474830000|2022-03-28 13:40:30|14866.2|14865.2|14871.4|14870.4|14873.8|14872.8|14865.9|14864.9|605
1648474840000|2022-03-28 13:40:40|14871.3|14870.3|14870.4|14869.4|14871.8|14870.8|14865.4|14864.4|387
1648474850000|2022-03-28 13:40:50|14870.5|14869.5|14865.8|14864.8|14871.9|14870.9|14864.8|14863.8|357
1648474860000|2022-03-28 13:41:00|14865.5|14864.5|14869.5|14868.5|14869.5|14868.5|14863.7|14862.7|395
1648474870000|2022-03-28 13:41:10|14869.4|14868.4|14872.4|14871.4|14875.5|14874.5|14869.3|14868.3|342
1648474880000|2022-03-28 13:41:20|14872.8|14871.8|14875.5|14874.5|14878.5|14877.5|14870.8|14869.8|561
1648474890000|2022-03-28 13:41:30|14875.4|14874.4|14873.7|14872.7|14877.2|14876.2|14872.3|14871.3|226
1648474900000|2022-03-28 13:41:40|14873.9|14872.9|14872.9|14871.9|14873.9|14872.9|14867.7|14866.7|357
1648474910000|2022-03-28 13:41:50|14873.4|14872.4|14877|14876|14877.9|14876.9|14869.4|14868.4|327
1648474920000|2022-03-28 13:42:00|14877.3|14876.3|14877.8|14876.8|14881.8|14880.8|14875.8|14874.8|435
1648474930000|2022-03-28 13:42:10|14877.9|14876.9|14873.7|14872.7|14879.3|14878.3|14871.5|14870.5|377
1648474940000|2022-03-28 13:42:20|14873.9|14872.9|14866.9|14865.9|14874.3|14873.3|14866.3|14865.3|415
1648474950000|2022-03-28 13:42:30|14866.8|14865.8|14871.7|14870.7|14872.5|14871.5|14863.8|14862.8|382
1648474960000|2022-03-28 13:42:40|14871.5|14870.5|14876.5|14875.5|14876.5|14875.5|14870.7|14869.7|262
1648474970000|2022-03-28 13:42:50|14876|14875|14875.4|14874.4|14878.8|14877.8|14874.7|14873.7|220
1648474980000|2022-03-28 13:43:00|14875.7|14874.7|14883|14882|14884.2|14883.2|14875.7|14874.7|419
1648474990000|2022-03-28 13:43:10|14882.7|14881.7|14881|14880|14885.4|14884.4|14880.4|14879.4|393
1648475000000|2022-03-28 13:43:20|14881.2|14880.2|14874.4|14873.4|14882.8|14881.8|14873.7|14872.7|318
1648475010000|2022-03-28 13:43:30|14875|14874|14869.4|14868.4|14875.3|14874.3|14865.8|14864.8|609
1648475020000|2022-03-28 13:43:40|14869.3|14868.3|14864.3|14863.3|14871|14870|14864.3|14863.3|350
1648475030000|2022-03-28 13:43:50|14864.2|14863.2|14860|14859|14867.8|14866.8|14858.8|14857.8|404
1648475040000|2022-03-28 13:44:00|14859.8|14858.8|14854.2|14853.2|14860|14859|14852.2|14851.2|484
1648475050000|2022-03-28 13:44:10|14854.3|14853.3|14854.3|14853.3|14856.2|14855.2|14853.2|14852.2|342
1648475060000|2022-03-28 13:44:20|14854|14853|14845.2|14844.2|14855.8|14854.8|14844.5|14843.5|660
1648475070000|2022-03-28 13:44:30|14844.9|14843.9|14849.7|14848.7|14850.5|14849.5|14842.9|14841.9|483
1648475080000|2022-03-28 13:44:40|14850|14849|14856.3|14855.3|14857.2|14856.2|14850|14849|308
1648475090000|2022-03-28 13:44:50|14856.2|14855.2|14857.7|14856.7|14859.4|14858.4|14854|14853|245
1648475100000|2022-03-28 13:45:00|14857.8|14856.8|14866.9|14865.9|14871.4|14870.4|14857.5|14856.5|864
1648475110000|2022-03-28 13:45:10|14867.5|14866.5|14868.7|14867.7|14868.9|14867.9|14865|14864|284
1648475120000|2022-03-28 13:45:20|14868.5|14867.5|14851.8|14850.8|14868.8|14867.8|14851.8|14850.8|349
1648475130000|2022-03-28 13:45:30|14851.5|14850.5|14854.3|14853.3|14854.9|14853.9|14849.5|14848.5|422
1648475140000|2022-03-28 13:45:40|14855.5|14854.5|14851.3|14850.3|14857.4|14856.4|14850.9|14849.9|224
1648475150000|2022-03-28 13:45:50|14851.4|14850.4|14851|14850|14852.3|14851.3|14844.5|14843.5|344
1648475160000|2022-03-28 13:46:00|14850.8|14849.8|14847|14846|14850.9|14849.9|14843.8|14842.8|293
1648475170000|2022-03-28 13:46:10|14846.8|14845.8|14860.7|14859.7|14861.4|14860.4|14846.2|14845.2|478
1648475180000|2022-03-28 13:46:20|14861|14860|14858.9|14857.9|14864|14863|14856.2|14855.2|341
1648475190000|2022-03-28 13:46:30|14858.4|14857.4|14855.4|14854.4|14858.4|14857.4|14850.2|14849.2|238
1648475200000|2022-03-28 13:46:40|14855.7|14854.7|14843.5|14842.5|14855.7|14854.7|14843.4|14842.4|424
1648475210000|2022-03-28 13:46:50|14843.3|14842.3|14847.7|14846.7|14853.2|14852.2|14842.9|14841.9|378
1648475220000|2022-03-28 13:47:00|14847.8|14846.8|14852.2|14851.2|14854.9|14853.9|14847.4|14846.4|275
1648475230000|2022-03-28 13:47:10|14852.3|14851.3|14849.2|14848.2|14854.9|14853.9|14848.4|14847.4|198
1648475240000|2022-03-28 13:47:20|14849.3|14848.3|14845|14844|14849.5|14848.5|14840.5|14839.5|375
1648475250000|2022-03-28 13:47:30|14844.9|14843.9|14852.8|14851.8|14853.5|14852.5|14844.4|14843.4|282
1648475260000|2022-03-28 13:47:40|14853|14852|14854.8|14853.8|14856.7|14855.7|14850.7|14849.7|276
1648475270000|2022-03-28 13:47:50|14855|14854|14854.3|14853.3|14859.3|14858.3|14853|14852|308
1648475280000|2022-03-28 13:48:00|14854.5|14853.5|14859.5|14858.5|14863.7|14862.7|14851.8|14850.8|503
1648475290000|2022-03-28 13:48:10|14859.4|14858.4|14852.5|14851.5|14861.9|14860.9|14851.2|14850.2|423
1648475300000|2022-03-28 13:48:20|14853.3|14852.3|14841.3|14840.3|14854.7|14853.7|14840.7|14839.7|356
1648475310000|2022-03-28 13:48:30|14841.2|14840.2|14846.7|14845.7|14846.7|14845.7|14840.7|14839.7|290
1648475320000|2022-03-28 13:48:40|14846.5|14845.5|14842.8|14841.8|14847.2|14846.2|14842.8|14841.8|197
1648475330000|2022-03-28 13:48:50|14843|14842|14851.2|14850.2|14851.9|14850.9|14843|14842|186
1648475340000|2022-03-28 13:49:00|14850.4|14849.4|14854.3|14853.3|14855.9|14854.9|14846.9|14845.9|278
1648475350000|2022-03-28 13:49:10|14854.2|14853.2|14854.5|14853.5|14856.9|14855.9|14853.2|14852.2|175
1648475360000|2022-03-28 13:49:20|14852.7|14851.7|14834.9|14833.9|14852.7|14851.7|14834.7|14833.7|511
1648475370000|2022-03-28 13:49:30|14835.3|14834.3|14837.2|14836.2|14837.5|14836.5|14830.9|14829.9|574
1648475380000|2022-03-28 13:49:40|14837.7|14836.7|14837.8|14836.8|14845.4|14844.4|14837.3|14836.3|266
1648475390000|2022-03-28 13:49:50|14837.5|14836.5|14840.5|14839.5|14840.5|14839.5|14832.9|14831.9|253
1648475400000|2022-03-28 13:50:00|14841.7|14840.7|14846.3|14845.3|14847.5|14846.5|14835.8|14834.8|491
1648475410000|2022-03-28 13:50:10|14845.8|14844.8|14847.8|14846.8|14851.8|14850.8|14844.9|14843.9|395
1648475420000|2022-03-28 13:50:20|14847.5|14846.5|14850.9|14849.9|14853.7|14852.7|14845.7|14844.7|259
1648475430000|2022-03-28 13:50:30|14851.2|14850.2|14857.9|14856.9|14858.8|14857.8|14850.4|14849.4|296
1648475440000|2022-03-28 13:50:40|14857.8|14856.8|14854.3|14853.3|14858.3|14857.3|14850.9|14849.9|309
1648475450000|2022-03-28 13:50:50|14854|14853|14864.8|14863.8|14865|14864|14854|14853|353
1648475460000|2022-03-28 13:51:00|14865.2|14864.2|14866.9|14865.9|14873.8|14872.8|14864.2|14863.2|633
1648475470000|2022-03-28 13:51:10|14866.4|14865.4|14866.2|14865.2|14866.4|14865.4|14856|14855|355
1648475480000|2022-03-28 13:51:20|14865.8|14864.8|14865.4|14864.4|14866.8|14865.8|14862.8|14861.8|204
1648475490000|2022-03-28 13:51:30|14865.8|14864.8|14859.7|14858.7|14865.8|14864.8|14858.3|14857.3|188
1648475500000|2022-03-28 13:51:40|14860.3|14859.3|14859.3|14858.3|14860.8|14859.8|14855.8|14854.8|190
1648475510000|2022-03-28 13:51:50|14860.2|14859.2|14861.2|14860.2|14862.2|14861.2|14856.5|14855.5|192
1648475520000|2022-03-28 13:52:00|14861.8|14860.8|14858.8|14857.8|14863.5|14862.5|14857.2|14856.2|215
1648475530000|2022-03-28 13:52:10|14858.5|14857.5|14867|14866|14876.5|14875.5|14857.7|14856.7|573
1648475540000|2022-03-28 13:52:20|14866.9|14865.9|14861.3|14860.3|14866.9|14865.9|14859.9|14858.9|248
1648475550000|2022-03-28 13:52:30|14861.4|14860.4|14862.8|14861.8|14865.2|14864.2|14860.3|14859.3|183
1648475560000|2022-03-28 13:52:40|14862.9|14861.9|14861.2|14860.2|14865.4|14864.4|14859.3|14858.3|213
1648475570000|2022-03-28 13:52:50|14861|14860|14866.3|14865.3|14868.2|14867.2|14860.9|14859.9|225
1648475580000|2022-03-28 13:53:00|14866.4|14865.4|14864.8|14863.8|14868.4|14867.4|14863.7|14862.7|351
1648475590000|2022-03-28 13:53:10|14865.4|14864.4|14857.8|14856.8|14869.7|14868.7|14857.2|14856.2|358
1648475600000|2022-03-28 13:53:20|14858.7|14857.7|14857.5|14856.5|14861.8|14860.8|14857|14856|210
1648475610000|2022-03-28 13:53:30|14857.2|14856.2|14851.8|14850.8|14859.9|14858.9|14849.9|14848.9|337
1648475620000|2022-03-28 13:53:40|14851.7|14850.7|14858.4|14857.4|14859|14858|14848.2|14847.2|271
1648475630000|2022-03-28 13:53:50|14858.5|14857.5|14873.3|14872.3|14873.4|14872.4|14858.4|14857.4|424
1648475640000|2022-03-28 13:54:00|14873.4|14872.4|14872|14871|14877|14876|14871.3|14870.3|427
1648475650000|2022-03-28 13:54:10|14871.8|14870.8|14877.8|14876.8|14878.2|14877.2|14871.5|14870.5|296
1648475660000|2022-03-28 13:54:20|14877.5|14876.5|14876.9|14875.9|14878.8|14877.8|14875.3|14874.3|248
1648475670000|2022-03-28 13:54:30|14876.3|14875.3|14873.4|14872.4|14876.7|14875.7|14871.5|14870.5|209
1648475680000|2022-03-28 13:54:40|14873.8|14872.8|14878.4|14877.4|14878.7|14877.7|14872.7|14871.7|197
1648475690000|2022-03-28 13:54:50|14878.7|14877.7|14880.5|14879.5|14880.7|14879.7|14875.5|14874.5|253
1648475700000|2022-03-28 13:55:00|14881.2|14880.2|14871.8|14870.8|14884.4|14883.4|14871.7|14870.7|611
1648475710000|2022-03-28 13:55:10|14871.7|14870.7|14874.3|14873.3|14881.8|14880.8|14869.8|14868.8|265
1648475720000|2022-03-28 13:55:20|14874.4|14873.4|14889.8|14888.8|14889.8|14888.8|14874.4|14873.4|477
1648475730000|2022-03-28 13:55:30|14889.7|14888.7|14892.3|14891.3|14896.2|14895.2|14888.3|14887.3|678
1648475740000|2022-03-28 13:55:40|14892.8|14891.8|14903|14902|14903.3|14902.3|14892|14891|506
1648475750000|2022-03-28 13:55:50|14903.3|14902.3|14906.3|14905.3|14908.8|14907.8|14901.9|14900.9|846
1648475760000|2022-03-28 13:56:00|14906.5|14905.5|14905|14904|14913.5|14912.5|14905|14904|579
1648475770000|2022-03-28 13:56:10|14905.2|14904.2|14907.8|14906.8|14911|14910|14905.2|14904.2|418
1648475780000|2022-03-28 13:56:20|14907.9|14906.9|14902.5|14901.5|14908.3|14907.3|14901.2|14900.2|316
1648475790000|2022-03-28 13:56:30|14903.5|14902.5|14902.3|14901.3|14905.3|14904.3|14899.3|14898.3|185
1648475800000|2022-03-28 13:56:40|14902.5|14901.5|14903.7|14902.7|14905.8|14904.8|14902|14901|180
1648475810000|2022-03-28 13:56:50|14903.8|14902.8|14903.7|14902.7|14905.5|14904.5|14899.2|14898.2|213
1648475820000|2022-03-28 13:57:00|14903.8|14902.8|14902.9|14901.9|14906.4|14905.4|14899.4|14898.4|432
1648475830000|2022-03-28 13:57:10|14902.8|14901.8|14900|14899|14906|14905|14898.7|14897.7|288
1648475840000|2022-03-28 13:57:20|14900.5|14899.5|14898.2|14897.2|14900.5|14899.5|14897.7|14896.7|216
1648475850000|2022-03-28 13:57:30|14898.3|14897.3|14895.9|14894.9|14899.9|14898.9|14895.9|14894.9|221
1648475860000|2022-03-28 13:57:40|14896.3|14895.3|14895.3|14894.3|14897.7|14896.7|14894.7|14893.7|167
1648475870000|2022-03-28 13:57:50|14895|14894|14892|14891|14897.7|14896.7|14891.7|14890.7|228
1648475880000|2022-03-28 13:58:00|14892.2|14891.2|14893.8|14892.8|14894.8|14893.8|14887|14886|477
1648475890000|2022-03-28 13:58:10|14893.7|14892.7|14885.8|14884.8|14894|14893|14885.4|14884.4|188
1648475900000|2022-03-28 13:58:20|14885.7|14884.7|14880.9|14879.9|14886.9|14885.9|14877.8|14876.8|388
1648475910000|2022-03-28 13:58:30|14880.8|14879.8|14879.7|14878.7|14881.9|14880.9|14878.3|14877.3|142
1648475920000|2022-03-28 13:58:40|14879.5|14878.5|14879|14878|14879.7|14878.7|14875.3|14874.3|274
1648475930000|2022-03-28 13:58:50|14879.5|14878.5|14878.5|14877.5|14882.3|14881.3|14877.4|14876.4|218
1648475940000|2022-03-28 13:59:00|14878.7|14877.7|14885.2|14884.2|14885.3|14884.3|14878.7|14877.7|388
1648475950000|2022-03-28 13:59:10|14884.9|14883.9|14885.3|14884.3|14888.8|14887.8|14883.5|14882.5|258
1648475960000|2022-03-28 13:59:20|14884.5|14883.5|14878.5|14877.5|14885.4|14884.4|14877.9|14876.9|264
1648475970000|2022-03-28 13:59:30|14878.9|14877.9|14878.4|14877.4|14882.9|14881.9|14876.2|14875.2|420
1648475980000|2022-03-28 13:59:40|14878.3|14877.3|14881.8|14880.8|14882.2|14881.2|14876.7|14875.7|77
1648475990000|2022-03-28 13:59:50|14881.9|14880.9|14888.7|14887.7|14888.7|14887.7|14880.7|14879.7|272
1648476000000|2022-03-28 14:00:00|14888.3|14887.3|14879.5|14878.5|14891.2|14890.2|14878.8|14877.8|464
1648476010000|2022-03-28 14:00:10|14879.3|14878.3|14877.5|14876.5|14880.2|14879.2|14872|14871|394
1648476020000|2022-03-28 14:00:20|14877.9|14876.9|14875.5|14874.5|14878.9|14877.9|14874.2|14873.2|168
1648476030000|2022-03-28 14:00:30|14875.7|14874.7|14879.2|14878.2|14883.8|14882.8|14875|14874|240
1648476040000|2022-03-28 14:00:40|14877.5|14876.5|14869.2|14868.2|14880.2|14879.2|14868.7|14867.7|281
1648476050000|2022-03-28 14:00:50|14868.8|14867.8|14867.8|14866.8|14871.7|14870.7|14866.4|14865.4|322
1648476060000|2022-03-28 14:01:00|14867.4|14866.4|14863.5|14862.5|14867.8|14866.8|14859.7|14858.7|423
1648476070000|2022-03-28 14:01:10|14863.7|14862.7|14846.9|14845.9|14865.3|14864.3|14845.3|14844.3|623
1648476080000|2022-03-28 14:01:20|14847.5|14846.5|14840.5|14839.5|14849|14848|14835.8|14834.8|705
1648476090000|2022-03-28 14:01:30|14840.4|14839.4|14852|14851|14855.3|14854.3|14840.4|14839.4|489
1648476100000|2022-03-28 14:01:40|14851.7|14850.7|14851.8|14850.8|14853.8|14852.8|14847.3|14846.3|217
1648476110000|2022-03-28 14:01:50|14850.5|14849.5|14855.5|14854.5|14855.5|14854.5|14849.4|14848.4|268
1648476120000|2022-03-28 14:02:00|14855|14854|14847.9|14846.9|14855|14854|14847|14846|199
1648476130000|2022-03-28 14:02:10|14848.5|14847.5|14848.7|14847.7|14850.9|14849.9|14847.5|14846.5|164
1648476140000|2022-03-28 14:02:20|14848.4|14847.4|14836|14835|14848.4|14847.4|14835.8|14834.8|400
1648476150000|2022-03-28 14:02:30|14836.3|14835.3|14839|14838|14845.8|14844.8|14835.7|14834.7|317
1648476160000|2022-03-28 14:02:40|14839.5|14838.5|14842.3|14841.3|14842.5|14841.5|14838.5|14837.5|210
1648476170000|2022-03-28 14:02:50|14842.7|14841.7|14846.3|14845.3|14849.7|14848.7|14841|14840|290
1648476180000|2022-03-28 14:03:00|14846.5|14845.5|14842.9|14841.9|14850.7|14849.7|14842.9|14841.9|191
1648476190000|2022-03-28 14:03:10|14842.8|14841.8|14847.8|14846.8|14848.5|14847.5|14840.9|14839.9|214
1648476200000|2022-03-28 14:03:20|14848.5|14847.5|14844.2|14843.2|14848.5|14847.5|14843.8|14842.8|173
1648476210000|2022-03-28 14:03:30|14844|14843|14838.5|14837.5|14845.3|14844.3|14837.9|14836.9|225
1648476220000|2022-03-28 14:03:40|14837.5|14836.5|14839.4|14838.4|14844.7|14843.7|14836.8|14835.8|267
1648476230000|2022-03-28 14:03:50|14839.3|14838.3|14834.4|14833.4|14839.3|14838.3|14832.5|14831.5|351
1648476240000|2022-03-28 14:04:00|14834.8|14833.8|14824.4|14823.4|14837.2|14836.2|14823.9|14822.9|717
1648476250000|2022-03-28 14:04:10|14824.5|14823.5|14834.8|14833.8|14835.3|14834.3|14823.5|14822.5|480
1648476260000|2022-03-28 14:04:20|14835|14834|14843.5|14842.5|14844.7|14843.7|14833.3|14832.3|382
1648476270000|2022-03-28 14:04:30|14843.8|14842.8|14843.8|14842.8|14846.5|14845.5|14842|14841|261
1648476280000|2022-03-28 14:04:40|14844|14843|14844.3|14843.3|14847.2|14846.2|14842.4|14841.4|139
1648476290000|2022-03-28 14:04:50|14844.8|14843.8|14846.5|14845.5|14848.3|14847.3|14843.5|14842.5|189
1648476300000|2022-03-28 14:05:00|14846.2|14845.2|14848.2|14847.2|14852.4|14851.4|14839.5|14838.5|415
1648476310000|2022-03-28 14:05:10|14848.8|14847.8|14846|14845|14848.8|14847.8|14840.5|14839.5|346
1648476320000|2022-03-28 14:05:20|14845.8|14844.8|14841.8|14840.8|14850|14849|14841.8|14840.8|156
1648476330000|2022-03-28 14:05:30|14841.3|14840.3|14838|14837|14841.8|14840.8|14834|14833|335
1648476340000|2022-03-28 14:05:40|14837.3|14836.3|14835|14834|14838.9|14837.9|14833.5|14832.5|158
1648476350000|2022-03-28 14:05:50|14834.9|14833.9|14837.8|14836.8|14838|14837|14833|14832|231
1648476360000|2022-03-28 14:06:00|14837.7|14836.7|14836|14835|14842.8|14841.8|14834.4|14833.4|350
1648476370000|2022-03-28 14:06:10|14835.9|14834.9|14839.5|14838.5|14839.9|14838.9|14832|14831|268
1648476380000|2022-03-28 14:06:20|14839.3|14838.3|14837.2|14836.2|14839.5|14838.5|14833.9|14832.9|140
1648476390000|2022-03-28 14:06:30|14838|14837|14840.9|14839.9|14844.5|14843.5|14837.5|14836.5|334
1648476400000|2022-03-28 14:06:40|14839.9|14838.9|14832.3|14831.3|14839.9|14838.9|14831.9|14830.9|229
1648476410000|2022-03-28 14:06:50|14832|14831|14827.5|14826.5|14833.4|14832.4|14825.2|14824.2|414
1648476420000|2022-03-28 14:07:00|14827.8|14826.8|14838.3|14837.3|14840.5|14839.5|14827.8|14826.8|318
1648476430000|2022-03-28 14:07:10|14838.8|14837.8|14842.8|14841.8|14842.9|14841.9|14835.9|14834.9|240
1648476440000|2022-03-28 14:07:20|14842.9|14841.9|14848|14847|14848.3|14847.3|14836.3|14835.3|292
1648476450000|2022-03-28 14:07:30|14848.2|14847.2|14840.5|14839.5|14850|14849|14840|14839|335
1648476460000|2022-03-28 14:07:40|14840.8|14839.8|14840.4|14839.4|14842.8|14841.8|14834|14833|199
1648476470000|2022-03-28 14:07:50|14840.5|14839.5|14846.8|14845.8|14846.8|14845.8|14840.2|14839.2|186
1648476480000|2022-03-28 14:08:00|14846.7|14845.7|14858.5|14857.5|14859.5|14858.5|14846.7|14845.7|582
1648476490000|2022-03-28 14:08:10|14858.8|14857.8|14854.8|14853.8|14859.5|14858.5|14852.4|14851.4|201
1648476500000|2022-03-28 14:08:20|14854.5|14853.5|14851.7|14850.7|14857.2|14856.2|14850.8|14849.8|202
1648476510000|2022-03-28 14:08:30|14852.3|14851.3|14856|14855|14859.3|14858.3|14849.8|14848.8|205
1648476520000|2022-03-28 14:08:40|14855.8|14854.8|14853.7|14852.7|14855.8|14854.8|14850.5|14849.5|150
1648476530000|2022-03-28 14:08:50|14853.5|14852.5|14858.8|14857.8|14859.4|14858.4|14853.5|14852.5|160
1648476540000|2022-03-28 14:09:00|14859|14858|14850.8|14849.8|14862.9|14861.9|14850.5|14849.5|417
1648476550000|2022-03-28 14:09:10|14850.5|14849.5|14843.2|14842.2|14850.5|14849.5|14841.3|14840.3|353
1648476560000|2022-03-28 14:09:20|14842.9|14841.9|14842.8|14841.8|14848.7|14847.7|14838.8|14837.8|466
1648476570000|2022-03-28 14:09:30|14843|14842|14843|14842|14846|14845|14842|14841|92
1648476580000|2022-03-28 14:09:40|14843.2|14842.2|14845.7|14844.7|14849.2|14848.2|14842.5|14841.5|195
1648476590000|2022-03-28 14:09:50|14844.5|14843.5|14844.8|14843.8|14844.8|14843.8|14840.8|14839.8|138
1648476600000|2022-03-28 14:10:00|14844.6|14843.6|14843.7|14842.7|14853.8|14852.8|14843.7|14842.7|258
1648476610000|2022-03-28 14:10:10|14843.8|14842.8|14850.2|14849.2|14850.6|14849.6|14843.3|14842.3|141
1648476620000|2022-03-28 14:10:20|14850.7|14849.7|14848.6|14847.6|14855.7|14854.7|14847.8|14846.8|299
1648476630000|2022-03-28 14:10:30|14848.1|14847.1|14837.6|14836.6|14848.3|14847.3|14837.6|14836.6|248
1648476640000|2022-03-28 14:10:40|14837.4|14836.4|14835.1|14834.1|14840.1|14839.1|14833.1|14832.1|389
1648476650000|2022-03-28 14:10:50|14835.3|14834.3|14835.3|14834.3|14836.8|14835.8|14832.8|14831.8|194
1648476660000|2022-03-28 14:11:00|14835.2|14834.2|14846.3|14845.3|14846.3|14845.3|14833.8|14832.8|271
1648476670000|2022-03-28 14:11:10|14846.1|14845.1|14848.3|14847.3|14849.1|14848.1|14843.8|14842.8|142
1648476680000|2022-03-28 14:11:20|14848.8|14847.8|14843.3|14842.3|14851.6|14850.6|14842.3|14841.3|146
1648476690000|2022-03-28 14:11:30|14843.2|14842.2|14848.1|14847.1|14849.6|14848.6|14842.8|14841.8|138
1648476700000|2022-03-28 14:11:40|14848.2|14847.2|14847.3|14846.3|14849.9|14848.9|14844.6|14843.6|164
1648476710000|2022-03-28 14:11:50|14847.4|14846.4|14848.3|14847.3|14848.6|14847.6|14844.3|14843.3|96
1648476720000|2022-03-28 14:12:00|14848.4|14847.4|14844.1|14843.1|14851.7|14850.7|14843.9|14842.9|223
1648476730000|2022-03-28 14:12:10|14844.6|14843.6|14841.6|14840.6|14844.9|14843.9|14840.8|14839.8|182
1648476740000|2022-03-28 14:12:20|14841.8|14840.8|14846.3|14845.3|14848.6|14847.6|14839.3|14838.3|202
1648476750000|2022-03-28 14:12:30|14846.6|14845.6|14846.3|14845.3|14849.2|14848.2|14845.1|14844.1|137
1648476760000|2022-03-28 14:12:40|14846.6|14845.6|14851.4|14850.4|14851.4|14850.4|14844.4|14843.4|142
1648476770000|2022-03-28 14:12:50|14851.3|14850.3|14853.8|14852.8|14858.1|14857.1|14851.2|14850.2|335
1648476780000|2022-03-28 14:13:00|14853.7|14852.7|14855.8|14854.8|14856.8|14855.8|14848.6|14847.6|184
1648476790000|2022-03-28 14:13:10|14856.1|14855.1|14855.3|14854.3|14862.8|14861.8|14853.6|14852.6|394
1648476800000|2022-03-28 14:13:20|14854.8|14853.8|14849.3|14848.3|14855.1|14854.1|14846.8|14845.8|235
1648476810000|2022-03-28 14:13:30|14849.2|14848.2|14846.8|14845.8|14851.3|14850.3|14845.2|14844.2|178
1648476820000|2022-03-28 14:13:40|14846.9|14845.9|14843.7|14842.7|14848.7|14847.7|14842.9|14841.9|252
1648476830000|2022-03-28 14:13:50|14843.8|14842.8|14847.8|14846.8|14849.7|14848.7|14842.1|14841.1|250
1648476840000|2022-03-28 14:14:00|14848.2|14847.2|14834.1|14833.1|14851.3|14850.3|14833.1|14832.1|443
1648476850000|2022-03-28 14:14:10|14834.2|14833.2|14845.7|14844.7|14847.6|14846.6|14831.8|14830.8|432
1648476860000|2022-03-28 14:14:20|14845.6|14844.6|14842.9|14841.9|14848.4|14847.4|14842.7|14841.7|202
1648476870000|2022-03-28 14:14:30|14843.3|14842.3|14839.1|14838.1|14845.6|14844.6|14837.9|14836.9|179
1648476880000|2022-03-28 14:14:40|14838.9|14837.9|14840.6|14839.6|14844.1|14843.1|14837.2|14836.2|193
1648476890000|2022-03-28 14:14:50|14840.7|14839.7|14838.7|14837.7|14841.8|14840.8|14836.3|14835.3|161
1648476900000|2022-03-28 14:15:00|14839.2|14838.2|14830.8|14829.8|14841.6|14840.6|14828.3|14827.3|542
1648476910000|2022-03-28 14:15:10|14831.2|14830.2|14841.1|14840.1|14841.2|14840.2|14828.9|14827.9|413
1648476920000|2022-03-28 14:15:20|14840.8|14839.8|14838.8|14837.8|14843.6|14842.6|14835.3|14834.3|235
1648476930000|2022-03-28 14:15:30|14838.4|14837.4|14831.6|14830.6|14840.8|14839.8|14831.6|14830.6|244
1648476940000|2022-03-28 14:15:40|14831.1|14830.1|14828.6|14827.6|14831.1|14830.1|14825.2|14824.2|465
1648476950000|2022-03-28 14:15:50|14828.8|14827.8|14834.6|14833.6|14837.4|14836.4|14828.6|14827.6|248
1648476960000|2022-03-28 14:16:00|14835.6|14834.6|14831.3|14830.3|14837.4|14836.4|14830.8|14829.8|174
1648476970000|2022-03-28 14:16:10|14831.1|14830.1|14833.3|14832.3|14837.6|14836.6|14830.6|14829.6|154
1648476980000|2022-03-28 14:16:20|14833.4|14832.4|14819.2|14818.2|14834.2|14833.2|14813.4|14812.4|890
1648476990000|2022-03-28 14:16:30|14818.8|14817.8|14808.3|14807.3|14818.8|14817.8|14807.7|14806.7|554
1648477000000|2022-03-28 14:16:40|14809.3|14808.3|14813.1|14812.1|14815.7|14814.7|14808.3|14807.3|340
1648477010000|2022-03-28 14:16:50|14812.9|14811.9|14815.3|14814.3|14819.6|14818.6|14811.6|14810.6|429
1648477020000|2022-03-28 14:17:00|14815.6|14814.6|14818.8|14817.8|14819.4|14818.4|14812.2|14811.2|265
1648477030000|2022-03-28 14:17:10|14818.9|14817.9|14825.6|14824.6|14828.2|14827.2|14818.9|14817.9|502
1648477040000|2022-03-28 14:17:20|14825.3|14824.3|14810.9|14809.9|14825.7|14824.7|14810.9|14809.9|255
1648477050000|2022-03-28 14:17:30|14811.6|14810.6|14806.3|14805.3|14812.1|14811.1|14803.6|14802.6|602
1648477060000|2022-03-28 14:17:40|14806.6|14805.6|14808.6|14807.6|14812.2|14811.2|14805.9|14804.9|277
1648477070000|2022-03-28 14:17:50|14808.8|14807.8|14813.7|14812.7|14813.7|14812.7|14808.6|14807.6|184
1648477080000|2022-03-28 14:18:00|14813.3|14812.3|14808.3|14807.3|14814.6|14813.6|14803.7|14802.7|285
1648477090000|2022-03-28 14:18:10|14808.8|14807.8|14805.9|14804.9|14809.2|14808.2|14805.2|14804.2|181
1648477100000|2022-03-28 14:18:20|14806.1|14805.1|14811.1|14810.1|14811.8|14810.8|14804.6|14803.6|247
1648477110000|2022-03-28 14:18:30|14810.9|14809.9|14808.8|14807.8|14813.3|14812.3|14804.7|14803.7|225
1648477120000|2022-03-28 14:18:40|14809.4|14808.4|14815.6|14814.6|14816.3|14815.3|14808.1|14807.1|236
1648477130000|2022-03-28 14:18:50|14815.8|14814.8|14815.6|14814.6|14822.4|14821.4|14813.4|14812.4|268
1648477140000|2022-03-28 14:19:00|14816.3|14815.3|14811.6|14810.6|14817.9|14816.9|14810.8|14809.8|243
1648477150000|2022-03-28 14:19:10|14811.8|14810.8|14810.6|14809.6|14811.8|14810.8|14808.2|14807.2|213
1648477160000|2022-03-28 14:19:20|14809.6|14808.6|14812.2|14811.2|14813.2|14812.2|14806.2|14805.2|180
1648477170000|2022-03-28 14:19:30|14811.6|14810.6|14810.8|14809.8|14813.4|14812.4|14807.2|14806.2|215
1648477180000|2022-03-28 14:19:40|14810.7|14809.7|14809.4|14808.4|14812.8|14811.8|14808.9|14807.9|100
1648477190000|2022-03-28 14:19:50|14809.8|14808.8|14817.2|14816.2|14817.6|14816.6|14809.6|14808.6|237
1648477200000|2022-03-28 14:20:00|14817.3|14816.3|14813.6|14812.6|14823.7|14822.7|14812.1|14811.1|413
1648477210000|2022-03-28 14:20:10|14813.7|14812.7|14817.4|14816.4|14818.8|14817.8|14810.6|14809.6|188
1648477220000|2022-03-28 14:20:20|14817.9|14816.9|14813.4|14812.4|14818.1|14817.1|14809.3|14808.3|231
1648477230000|2022-03-28 14:20:30|14813.6|14812.6|14814.8|14813.8|14814.8|14813.8|14811.4|14810.4|91
1648477240000|2022-03-28 14:20:40|14814.9|14813.9|14804.2|14803.2|14816.1|14815.1|14803.7|14802.7|307
1648477250000|2022-03-28 14:20:50|14801.8|14800.8|14799.2|14798.2|14802.1|14801.1|14794.8|14793.8|792
1648477260000|2022-03-28 14:21:00|14799.3|14798.3|14798.3|14797.3|14799.8|14798.8|14791.3|14790.3|415
1648477270000|2022-03-28 14:21:10|14799.2|14798.2|14795.3|14794.3|14799.6|14798.6|14791.4|14790.4|399
1648477280000|2022-03-28 14:21:20|14795.2|14794.2|14795.8|14794.8|14796.9|14795.9|14791.7|14790.7|192
1648477290000|2022-03-28 14:21:30|14796.1|14795.1|14791.3|14790.3|14797.3|14796.3|14790.6|14789.6|241
1648477300000|2022-03-28 14:21:40|14792.8|14791.8|14793.7|14792.7|14795.8|14794.8|14791.2|14790.2|181
1648477310000|2022-03-28 14:21:50|14793.4|14792.4|14802.1|14801.1|14802.2|14801.2|14793.4|14792.4|262
1648477320000|2022-03-28 14:22:00|14801.6|14800.6|14802.4|14801.4|14805.7|14804.7|14798.8|14797.8|368
1648477330000|2022-03-28 14:22:10|14802.3|14801.3|14803.9|14802.9|14804.4|14803.4|14800.9|14799.9|184
1648477340000|2022-03-28 14:22:20|14803.6|14802.6|14798.8|14797.8|14804.2|14803.2|14796.2|14795.2|278
1648477350000|2022-03-28 14:22:30|14798.4|14797.4|14791.7|14790.7|14799.6|14798.6|14791.1|14790.1|204
1648477360000|2022-03-28 14:22:40|14790.4|14789.4|14790.4|14789.4|14794.6|14793.6|14787.4|14786.4|536
1648477370000|2022-03-28 14:22:50|14790.6|14789.6|14798.6|14797.6|14798.6|14797.6|14790.2|14789.2|231
1648477380000|2022-03-28 14:23:00|14798.8|14797.8|14803.6|14802.6|14806.4|14805.4|14797.6|14796.6|324
1648477390000|2022-03-28 14:23:10|14803.8|14802.8|14802.9|14801.9|14807.1|14806.1|14801.6|14800.6|257
1648477400000|2022-03-28 14:23:20|14802.1|14801.1|14797.4|14796.4|14803.9|14802.9|14797.1|14796.1|174
1648477410000|2022-03-28 14:23:30|14797.7|14796.7|14800.6|14799.6|14804.8|14803.8|14797.1|14796.1|188
1648477420000|2022-03-28 14:23:40|14801.1|14800.1|14802.6|14801.6|14805.1|14804.1|14796.9|14795.9|222
1648477430000|2022-03-28 14:23:50|14802.3|14801.3|14801.9|14800.9|14802.6|14801.6|14798.9|14797.9|107
1648477440000|2022-03-28 14:24:00|14802.1|14801.1|14805.7|14804.7|14805.7|14804.7|14796.9|14795.9|256
1648477450000|2022-03-28 14:24:10|14805.6|14804.6|14804.3|14803.3|14807.3|14806.3|14802.4|14801.4|204
1648477460000|2022-03-28 14:24:20|14804.4|14803.4|14800.3|14799.3|14805.3|14804.3|14793.1|14792.1|276
1648477470000|2022-03-28 14:24:30|14800.8|14799.8|14796.6|14795.6|14801.2|14800.2|14795.8|14794.8|115
1648477480000|2022-03-28 14:24:40|14796.4|14795.4|14798.2|14797.2|14800.4|14799.4|14795.8|14794.8|104
1648477490000|2022-03-28 14:24:50|14800.3|14799.3|14804.1|14803.1|14808.3|14807.3|14800.3|14799.3|334
1648477500000|2022-03-28 14:25:00|14804.3|14803.3|14802.8|14801.8|14806.7|14805.7|14800.4|14799.4|177
1648477510000|2022-03-28 14:25:10|14803.2|14802.2|14809.6|14808.6|14812.1|14811.1|14802.3|14801.3|356
1648477520000|2022-03-28 14:25:20|14809.3|14808.3|14803.6|14802.6|14809.8|14808.8|14803.6|14802.6|159
1648477530000|2022-03-28 14:25:30|14803.3|14802.3|14803.8|14802.8|14806.8|14805.8|14801.6|14800.6|177
1648477540000|2022-03-28 14:25:40|14803.6|14802.6|14805.1|14804.1|14805.4|14804.4|14799.2|14798.2|180
1648477550000|2022-03-28 14:25:50|14804.6|14803.6|14806.3|14805.3|14807.8|14806.8|14803.4|14802.4|162
1648477560000|2022-03-28 14:26:00|14806.2|14805.2|14802.3|14801.3|14808.7|14807.7|14801.9|14800.9|260
1648477570000|2022-03-28 14:26:10|14802.6|14801.6|14805.7|14804.7|14806.3|14805.3|14800.1|14799.1|175
1648477580000|2022-03-28 14:26:20|14805.8|14804.8|14802.9|14801.9|14808.6|14807.6|14802.9|14801.9|144
1648477590000|2022-03-28 14:26:30|14803.3|14802.3|14791.4|14790.4|14804.7|14803.7|14790.9|14789.9|464
1648477600000|2022-03-28 14:26:40|14790.9|14789.9|14793.1|14792.1|14797.1|14796.1|14788.9|14787.9|307
1648477610000|2022-03-28 14:26:50|14792.8|14791.8|14798.1|14797.1|14798.6|14797.6|14791.3|14790.3|178
1648477620000|2022-03-28 14:27:00|14797.8|14796.8|14798.6|14797.6|14803.7|14802.7|14796.6|14795.6|160
1648477630000|2022-03-28 14:27:10|14797.8|14796.8|14796.4|14795.4|14799.1|14798.1|14793.9|14792.9|122
1648477640000|2022-03-28 14:27:20|14796.8|14795.8|14796.7|14795.7|14798.9|14797.9|14795.6|14794.6|68
1648477650000|2022-03-28 14:27:30|14796.6|14795.6|14793.4|14792.4|14798.1|14797.1|14789.2|14788.2|310
1648477660000|2022-03-28 14:27:40|14793.6|14792.6|14787.9|14786.9|14794.1|14793.1|14785.1|14784.1|400
1648477670000|2022-03-28 14:27:50|14788.3|14787.3|14789.6|14788.6|14792.4|14791.4|14786.3|14785.3|317
1648477680000|2022-03-28 14:28:00|14789.7|14788.7|14782.8|14781.8|14790.4|14789.4|14781.4|14780.4|365
1648477690000|2022-03-28 14:28:10|14782.7|14781.7|14793.8|14792.8|14794.6|14793.6|14782.3|14781.3|356
1648477700000|2022-03-28 14:28:20|14794.1|14793.1|14794.1|14793.1|14795.8|14794.8|14792.8|14791.8|183
1648477710000|2022-03-28 14:28:30|14794.4|14793.4|14791.6|14790.6|14798.1|14797.1|14791.4|14790.4|215
1648477720000|2022-03-28 14:28:40|14790.8|14789.8|14791.8|14790.8|14795.2|14794.2|14788.3|14787.3|169
1648477730000|2022-03-28 14:28:50|14791.6|14790.6|14791.8|14790.8|14793.3|14792.3|14789.3|14788.3|111
1648477740000|2022-03-28 14:29:00|14791.7|14790.7|14800.2|14799.2|14800.6|14799.6|14788.3|14787.3|328
1648477750000|2022-03-28 14:29:10|14800.1|14799.1|14811.8|14810.8|14814.6|14813.6|14798.8|14797.8|639
1648477760000|2022-03-28 14:29:20|14812.2|14811.2|14808.3|14807.3|14813.1|14812.1|14806.7|14805.7|289
1648477770000|2022-03-28 14:29:30|14808.4|14807.4|14814.9|14813.9|14815.8|14814.8|14808.1|14807.1|162
1648477780000|2022-03-28 14:29:40|14815.8|14814.8|14819.4|14818.4|14822.9|14821.9|14815.3|14814.3|748
1648477790000|2022-03-28 14:29:50|14820.3|14819.3|14828.3|14827.3|14829.6|14828.6|14819.2|14818.2|432
1648477800000|2022-03-28 14:30:00|14829.2|14828.2|14822.1|14821.1|14830.1|14829.1|14822.1|14821.1|523
1648477810000|2022-03-28 14:30:10|14821.9|14820.9|14830.3|14829.3|14830.3|14829.3|14820.6|14819.6|295
1648477820000|2022-03-28 14:30:20|14830.4|14829.4|14835.6|14834.6|14844.6|14843.6|14829.8|14828.8|788
1648477830000|2022-03-28 14:30:30|14834.6|14833.6|14830.6|14829.6|14835.6|14834.6|14830.4|14829.4|347
1648477840000|2022-03-28 14:30:40|14830.4|14829.4|14825.2|14824.2|14832.9|14831.9|14824.8|14823.8|206
1648477850000|2022-03-28 14:30:50|14825.3|14824.3|14829.2|14828.2|14831.4|14830.4|14825.1|14824.1|249
1648477860000|2022-03-28 14:31:00|14829.1|14828.1|14827.8|14826.8|14831.8|14830.8|14824.2|14823.2|279
1648477870000|2022-03-28 14:31:10|14827.7|14826.7|14829.6|14828.6|14829.8|14828.8|14825.1|14824.1|130
1648477880000|2022-03-28 14:31:20|14829.7|14828.7|14833.1|14832.1|14835.9|14834.9|14829.7|14828.7|231
1648477890000|2022-03-28 14:31:30|14832.7|14831.7|14830.2|14829.2|14836.1|14835.1|14828.1|14827.1|207
1648477900000|2022-03-28 14:31:40|14830.1|14829.1|14833.2|14832.2|14836.8|14835.8|14828.9|14827.9|181
1648477910000|2022-03-28 14:31:50|14832.4|14831.4|14830.9|14829.9|14833.3|14832.3|14828.7|14827.7|156
1648477920000|2022-03-28 14:32:00|14831.1|14830.1|14833.1|14832.1|14835.7|14834.7|14829.3|14828.3|225
1648477930000|2022-03-28 14:32:10|14832.9|14831.9|14831.7|14830.7|14834.7|14833.7|14829.7|14828.7|141
1648477940000|2022-03-28 14:32:20|14830.2|14829.2|14825.3|14824.3|14830.4|14829.4|14825.2|14824.2|255
1648477950000|2022-03-28 14:32:30|14825.2|14824.2|14826.2|14825.2|14829.7|14828.7|14823.9|14822.9|190
1648477960000|2022-03-28 14:32:40|14826.3|14825.3|14821.2|14820.2|14826.7|14825.7|14820.8|14819.8|312
1648477970000|2022-03-28 14:32:50|14821.6|14820.6|14821.3|14820.3|14824.4|14823.4|14820.6|14819.6|148
1648477980000|2022-03-28 14:33:00|14821.6|14820.6|14809.1|14808.1|14822.3|14821.3|14808.4|14807.4|527
1648477990000|2022-03-28 14:33:10|14809.2|14808.2|14812.4|14811.4|14812.9|14811.9|14806.6|14805.6|301
1648478000000|2022-03-28 14:33:20|14812.7|14811.7|14813.8|14812.8|14815.9|14814.9|14810.6|14809.6|245
1648478010000|2022-03-28 14:33:30|14813.6|14812.6|14812.8|14811.8|14814.7|14813.7|14809.6|14808.6|191
1648478020000|2022-03-28 14:33:40|14812.9|14811.9|14819.1|14818.1|14821.6|14820.6|14812.9|14811.9|310
1648478030000|2022-03-28 14:33:50|14819.2|14818.2|14815.1|14814.1|14819.2|14818.2|14813.7|14812.7|98
1648478040000|2022-03-28 14:34:00|14814.9|14813.9|14815.6|14814.6|14816.2|14815.2|14807.6|14806.6|176
1648478050000|2022-03-28 14:34:10|14815.8|14814.8|14813.9|14812.9|14816.2|14815.2|14811.2|14810.2|164
1648478060000|2022-03-28 14:34:20|14813.4|14812.4|14819.3|14818.3|14820.8|14819.8|14813.4|14812.4|278
1648478070000|2022-03-28 14:34:30|14819.2|14818.2|14814.1|14813.1|14822.9|14821.9|14813.3|14812.3|268
1648478080000|2022-03-28 14:34:40|14813.8|14812.8|14810.8|14809.8|14816.9|14815.9|14809.6|14808.6|141
1648478090000|2022-03-28 14:34:50|14810.6|14809.6|14818.6|14817.6|14818.6|14817.6|14809.6|14808.6|179
1648478100000|2022-03-28 14:35:00|14818.8|14817.8|14823.8|14822.8|14824.8|14823.8|14817.8|14816.8|246
1648478110000|2022-03-28 14:35:10|14823.3|14822.3|14823.3|14822.3|14826.4|14825.4|14822.2|14821.2|197
1648478120000|2022-03-28 14:35:20|14823.6|14822.6|14827.1|14826.1|14828.6|14827.6|14823.1|14822.1|209
1648478130000|2022-03-28 14:35:30|14826.8|14825.8|14827.8|14826.8|14829.8|14828.8|14824.4|14823.4|152
1648478140000|2022-03-28 14:35:40|14827.9|14826.9|14826.8|14825.8|14829.8|14828.8|14823.6|14822.6|123
1648478150000|2022-03-28 14:35:50|14826.6|14825.6|14826.6|14825.6|14829.6|14828.6|14825.3|14824.3|92
1648478160000|2022-03-28 14:36:00|14826.8|14825.8|14819.6|14818.6|14827.1|14826.1|14817.8|14816.8|204
1648478170000|2022-03-28 14:36:10|14819.3|14818.3|14812.1|14811.1|14822.4|14821.4|14811.6|14810.6|184
1648478180000|2022-03-28 14:36:20|14811.8|14810.8|14817.8|14816.8|14819.3|14818.3|14811.6|14810.6|134
1648478190000|2022-03-28 14:36:30|14817.3|14816.3|14812.8|14811.8|14818.3|14817.3|14810.4|14809.4|142
1648478200000|2022-03-28 14:36:40|14813.1|14812.1|14818.7|14817.7|14818.8|14817.8|14811.1|14810.1|144
1648478210000|2022-03-28 14:36:50|14818.6|14817.6|14816.8|14815.8|14820.9|14819.9|14814.9|14813.9|219
1648478220000|2022-03-28 14:37:00|14818.3|14817.3|14814.1|14813.1|14818.3|14817.3|14813.1|14812.1|134
1648478230000|2022-03-28 14:37:10|14813.3|14812.3|14811.8|14810.8|14813.8|14812.8|14809.3|14808.3|155
1648478240000|2022-03-28 14:37:20|14812.1|14811.1|14810.7|14809.7|14815.9|14814.9|14810.6|14809.6|153
1648478250000|2022-03-28 14:37:30|14811.2|14810.2|14809.2|14808.2|14814.8|14813.8|14808.9|14807.9|111
1648478260000|2022-03-28 14:37:40|14808.1|14807.1|14805.3|14804.3|14812.4|14811.4|14802.1|14801.1|379
1648478270000|2022-03-28 14:37:50|14805.7|14804.7|14804.7|14803.7|14808.6|14807.6|14803.9|14802.9|156
1648478280000|2022-03-28 14:38:00|14804.6|14803.6|14798.3|14797.3|14804.7|14803.7|14794.7|14793.7|726
1648478290000|2022-03-28 14:38:10|14798.1|14797.1|14798.3|14797.3|14802.6|14801.6|14795.8|14794.8|184
1648478300000|2022-03-28 14:38:20|14798.6|14797.6|14797.2|14796.2|14799.3|14798.3|14795.6|14794.6|238
1648478310000|2022-03-28 14:38:30|14797.1|14796.1|14807.9|14806.9|14814.7|14813.7|14796.7|14795.7|497
1648478320000|2022-03-28 14:38:40|14807.1|14806.1|14804.2|14803.2|14807.8|14806.8|14802.3|14801.3|128
1648478330000|2022-03-28 14:38:50|14803.8|14802.8|14804.8|14803.8|14807.2|14806.2|14803.7|14802.7|106
1648478340000|2022-03-28 14:39:00|14804.6|14803.6|14808.9|14807.9|14811.7|14810.7|14803.1|14802.1|198
1648478350000|2022-03-28 14:39:10|14808.7|14807.7|14820.3|14819.3|14821.2|14820.2|14808.1|14807.1|551
1648478360000|2022-03-28 14:39:20|14820.4|14819.4|14819.3|14818.3|14822.4|14821.4|14818.1|14817.1|156
1648478370000|2022-03-28 14:39:30|14819.1|14818.1|14813.3|14812.3|14819.2|14818.2|14812.4|14811.4|221
1648478380000|2022-03-28 14:39:40|14813.8|14812.8|14814.3|14813.3|14815.1|14814.1|14810.3|14809.3|132
1648478390000|2022-03-28 14:39:50|14814.4|14813.4|14820.6|14819.6|14820.6|14819.6|14811.3|14810.3|281
1648478400000|2022-03-28 14:40:00|14819.7|14818.7|14817.6|14816.6|14822.2|14821.2|14815.7|14814.7|248
1648478410000|2022-03-28 14:40:10|14817.1|14816.1|14815.1|14814.1|14817.8|14816.8|14813.6|14812.6|141
1648478420000|2022-03-28 14:40:20|14814.8|14813.8|14814.7|14813.7|14815.7|14814.7|14809.7|14808.7|249
1648478430000|2022-03-28 14:40:30|14814.1|14813.1|14814.9|14813.9|14816.8|14815.8|14813.2|14812.2|120
1648478440000|2022-03-28 14:40:40|14815.4|14814.4|14812.9|14811.9|14815.6|14814.6|14811.1|14810.1|102
1648478450000|2022-03-28 14:40:50|14812.7|14811.7|14818.1|14817.1|14818.3|14817.3|14812.1|14811.1|170
1648478460000|2022-03-28 14:41:00|14819.1|14818.1|14815.9|14814.9|14820.3|14819.3|14811.3|14810.3|249
1648478470000|2022-03-28 14:41:10|14815.8|14814.8|14815.2|14814.2|14819.3|14818.3|14811.8|14810.8|153
1648478480000|2022-03-28 14:41:20|14815.6|14814.6|14818.4|14817.4|14818.7|14817.7|14813.8|14812.8|124
1648478490000|2022-03-28 14:41:30|14818.6|14817.6|14816.8|14815.8|14819.1|14818.1|14815.4|14814.4|84
1648478500000|2022-03-28 14:41:40|14816.9|14815.9|14813.8|14812.8|14817.1|14816.1|14812.7|14811.7|109
1648478510000|2022-03-28 14:41:50|14813.9|14812.9|14819.1|14818.1|14820.1|14819.1|14811.9|14810.9|257
1648478520000|2022-03-28 14:42:00|14820.7|14819.7|14819.8|14818.8|14821.6|14820.6|14815.9|14814.9|205
1648478530000|2022-03-28 14:42:10|14819.7|14818.7|14815.2|14814.2|14821.7|14820.7|14814.7|14813.7|147
1648478540000|2022-03-28 14:42:20|14815.1|14814.1|14821.6|14820.6|14825.9|14824.9|14814.2|14813.2|271
1648478550000|2022-03-28 14:42:30|14821.4|14820.4|14823.8|14822.8|14824.3|14823.3|14820.6|14819.6|158
1648478560000|2022-03-28 14:42:40|14823.7|14822.7|14826.7|14825.7|14827.1|14826.1|14823.6|14822.6|185
1648478570000|2022-03-28 14:42:50|14825.8|14824.8|14824.9|14823.9|14828.2|14827.2|14822.6|14821.6|254
1648478580000|2022-03-28 14:43:00|14825.2|14824.2|14829.3|14828.3|14830.7|14829.7|14824.2|14823.2|287
1648478590000|2022-03-28 14:43:10|14829.7|14828.7|14831.3|14830.3|14833.1|14832.1|14829.2|14828.2|193
1648478600000|2022-03-28 14:43:20|14831.2|14830.2|14821.1|14820.1|14832.4|14831.4|14819.3|14818.3|252
1648478610000|2022-03-28 14:43:30|14821.6|14820.6|14817.1|14816.1|14821.6|14820.6|14815.6|14814.6|306
1648478620000|2022-03-28 14:43:40|14817.4|14816.4|14823.1|14822.1|14823.3|14822.3|14817.1|14816.1|258
1648478630000|2022-03-28 14:43:50|14824.3|14823.3|14822.6|14821.6|14824.9|14823.9|14820.8|14819.8|104
1648478640000|2022-03-28 14:44:00|14821.6|14820.6|14817.2|14816.2|14822.8|14821.8|14815.9|14814.9|231
1648478650000|2022-03-28 14:44:10|14816.9|14815.9|14821.2|14820.2|14821.2|14820.2|14815.1|14814.1|116
1648478660000|2022-03-28 14:44:20|14821.7|14820.7|14824.2|14823.2|14824.4|14823.4|14820.6|14819.6|150
1648478670000|2022-03-28 14:44:30|14824.1|14823.1|14822.1|14821.1|14826.3|14825.3|14820.4|14819.4|192
1648478680000|2022-03-28 14:44:40|14822.2|14821.2|14826.4|14825.4|14826.4|14825.4|14822.1|14821.1|118
1648478690000|2022-03-28 14:44:50|14826.1|14825.1|14830.1|14829.1|14831.9|14830.9|14825.1|14824.1|193
1648478700000|2022-03-28 14:45:00|14830.6|14829.6|14841.1|14840.1|14841.9|14840.9|14830.6|14829.6|497
1648478710000|2022-03-28 14:45:10|14841.2|14840.2|14840.1|14839.1|14842.7|14841.7|14838.1|14837.1|255
1648478720000|2022-03-28 14:45:20|14840.4|14839.4|14837.4|14836.4|14840.9|14839.9|14836.1|14835.1|255
1648478730000|2022-03-28 14:45:30|14837.1|14836.1|14838.1|14837.1|14840.8|14839.8|14835.8|14834.8|165
1648478740000|2022-03-28 14:45:40|14838.2|14837.2|14838.7|14837.7|14841.8|14840.8|14837.7|14836.7|189
1648478750000|2022-03-28 14:45:50|14838.4|14837.4|14842.7|14841.7|14843.3|14842.3|14838.2|14837.2|182
1648478760000|2022-03-28 14:46:00|14842.3|14841.3|14839.4|14838.4|14846.9|14845.9|14839.4|14838.4|442
1648478770000|2022-03-28 14:46:10|14839.3|14838.3|14838.6|14837.6|14842.4|14841.4|14837.7|14836.7|257
1648478780000|2022-03-28 14:46:20|14838.4|14837.4|14836.8|14835.8|14841.2|14840.2|14836.7|14835.7|179
1648478790000|2022-03-28 14:46:30|14835.7|14834.7|14837.9|14836.9|14838.9|14837.9|14832.3|14831.3|268
1648478800000|2022-03-28 14:46:40|14837.7|14836.7|14842.3|14841.3|14842.4|14841.4|14837.4|14836.4|157
1648478810000|2022-03-28 14:46:50|14841.9|14840.9|14843.4|14842.4|14844.8|14843.8|14840.8|14839.8|134
1648478820000|2022-03-28 14:47:00|14844.1|14843.1|14842.6|14841.6|14845.8|14844.8|14840.1|14839.1|255
1648478830000|2022-03-28 14:47:10|14841.4|14840.4|14835.1|14834.1|14843.6|14842.6|14835.1|14834.1|160
1648478840000|2022-03-28 14:47:20|14834.9|14833.9|14842.7|14841.7|14842.8|14841.8|14834.4|14833.4|125
1648478850000|2022-03-28 14:47:30|14842.8|14841.8|14846.7|14845.7|14848.1|14847.1|14842.4|14841.4|179
1648478860000|2022-03-28 14:47:40|14846.8|14845.8|14847.3|14846.3|14848.3|14847.3|14845.7|14844.7|183
1648478870000|2022-03-28 14:47:50|14847.4|14846.4|14848.8|14847.8|14850.9|14849.9|14846.7|14845.7|199
1648478880000|2022-03-28 14:48:00|14849.1|14848.1|14857.8|14856.8|14857.9|14856.9|14849.1|14848.1|368
1648478890000|2022-03-28 14:48:10|14857.9|14856.9|14863.4|14862.4|14863.6|14862.6|14857.1|14856.1|538
1648478900000|2022-03-28 14:48:20|14863.2|14862.2|14862.3|14861.3|14863.8|14862.8|14861.8|14860.8|242
1648478910000|2022-03-28 14:48:30|14862.4|14861.4|14863.9|14862.9|14867.2|14866.2|14861.8|14860.8|407
1648478920000|2022-03-28 14:48:40|14864.2|14863.2|14867.3|14866.3|14868.7|14867.7|14863.9|14862.9|181
1648478930000|2022-03-28 14:48:50|14866.8|14865.8|14863.3|14862.3|14867.6|14866.6|14863.2|14862.2|212
1648478940000|2022-03-28 14:49:00|14863.1|14862.1|14864.3|14863.3|14866.3|14865.3|14862.2|14861.2|234
1648478950000|2022-03-28 14:49:10|14864.2|14863.2|14866.2|14865.2|14867.4|14866.4|14863.7|14862.7|143
1648478960000|2022-03-28 14:49:20|14865.9|14864.9|14863.3|14862.3|14868.1|14867.1|14861.7|14860.7|205
1648478970000|2022-03-28 14:49:30|14863.2|14862.2|14863.7|14862.7|14866.3|14865.3|14863.1|14862.1|137
1648478980000|2022-03-28 14:49:40|14863.8|14862.8|14864.3|14863.3|14864.8|14863.8|14863.1|14862.1|128
1648478990000|2022-03-28 14:49:50|14864.4|14863.4|14863.2|14862.2|14866.2|14865.2|14861.7|14860.7|121
1648479000000|2022-03-28 14:50:00|14863.3|14862.3|14860.9|14859.9|14863.3|14862.3|14856.2|14855.2|449
1648479010000|2022-03-28 14:50:10|14861.1|14860.1|14862.4|14861.4|14863.3|14862.3|14858.4|14857.4|145
1648479020000|2022-03-28 14:50:20|14862.2|14861.2|14863.4|14862.4|14863.7|14862.7|14860.8|14859.8|82
1648479030000|2022-03-28 14:50:30|14863.3|14862.3|14862.2|14861.2|14864.3|14863.3|14856.8|14855.8|212
1648479040000|2022-03-28 14:50:40|14861.9|14860.9|14861.8|14860.8|14863.3|14862.3|14860.6|14859.6|85
1648479050000|2022-03-28 14:50:50|14861.9|14860.9|14861.8|14860.8|14863.7|14862.7|14860.9|14859.9|103
1648479060000|2022-03-28 14:51:00|14862.1|14861.1|14859.1|14858.1|14863.7|14862.7|14858.7|14857.7|160
1648479070000|2022-03-28 14:51:10|14859.4|14858.4|14859.8|14858.8|14863.8|14862.8|14859.2|14858.2|242
1648479080000|2022-03-28 14:51:20|14859.7|14858.7|14859.9|14858.9|14862.2|14861.2|14856.7|14855.7|219
1648479090000|2022-03-28 14:51:30|14859.7|14858.7|14860.6|14859.6|14861.4|14860.4|14858.1|14857.1|93
1648479100000|2022-03-28 14:51:40|14860.2|14859.2|14861.4|14860.4|14862.2|14861.2|14859.3|14858.3|135
1648479110000|2022-03-28 14:51:50|14861.2|14860.2|14861.3|14860.3|14862.8|14861.8|14859.4|14858.4|128
1648479120000|2022-03-28 14:52:00|14861.4|14860.4|14855.4|14854.4|14861.9|14860.9|14855.4|14854.4|210
1648479130000|2022-03-28 14:52:10|14855.2|14854.2|14854.6|14853.6|14855.9|14854.9|14852.7|14851.7|216
1648479140000|2022-03-28 14:52:20|14854.2|14853.2|14857.9|14856.9|14858.2|14857.2|14853.7|14852.7|130
1648479150000|2022-03-28 14:52:30|14857.4|14856.4|14858.8|14857.8|14860.3|14859.3|14857.3|14856.3|153
1648479160000|2022-03-28 14:52:40|14858.9|14857.9|14861.4|14860.4|14861.4|14860.4|14857.3|14856.3|123
1648479170000|2022-03-28 14:52:50|14861.6|14860.6|14862.1|14861.1|14863.8|14862.8|14860.3|14859.3|153
1648479180000|2022-03-28 14:53:00|14861.3|14860.3|14865.4|14864.4|14866.3|14865.3|14861.3|14860.3|217
1648479190000|2022-03-28 14:53:10|14865.6|14864.6|14865.7|14864.7|14867.2|14866.2|14863.7|14862.7|224
1648479200000|2022-03-28 14:53:20|14865.8|14864.8|14867.8|14866.8|14870.2|14869.2|14865.8|14864.8|368
1648479210000|2022-03-28 14:53:30|14867.7|14866.7|14870.2|14869.2|14871.3|14870.3|14866.4|14865.4|214
1648479220000|2022-03-28 14:53:40|14870.3|14869.3|14875.2|14874.2|14876.2|14875.2|14870.3|14869.3|238
1648479230000|2022-03-28 14:53:50|14875.1|14874.1|14874.2|14873.2|14876.9|14875.9|14872.6|14871.6|355
1648479240000|2022-03-28 14:54:00|14873.9|14872.9|14871.6|14870.6|14875.8|14874.8|14870.8|14869.8|338
1648479250000|2022-03-28 14:54:10|14871.4|14870.4|14867.2|14866.2|14873.9|14872.9|14867.2|14866.2|279
1648479260000|2022-03-28 14:54:20|14867.3|14866.3|14875.2|14874.2|14875.2|14874.2|14867.3|14866.3|197
1648479270000|2022-03-28 14:54:30|14874.9|14873.9|14875.7|14874.7|14877.1|14876.1|14874.2|14873.2|177
1648479280000|2022-03-28 14:54:40|14875.9|14874.9|14878.1|14877.1|14879.4|14878.4|14875.8|14874.8|206
1648479290000|2022-03-28 14:54:50|14878.2|14877.2|14875.8|14874.8|14878.2|14877.2|14874.2|14873.2|123
1648479300000|2022-03-28 14:55:00|14875.9|14874.9|14872.6|14871.6|14878.2|14877.2|14871.6|14870.6|175
1648479310000|2022-03-28 14:55:10|14872.7|14871.7|14877.1|14876.1|14878.4|14877.4|14872.7|14871.7|146
1648479320000|2022-03-28 14:55:20|14876.9|14875.9|14875.7|14874.7|14878.7|14877.7|14874.3|14873.3|90
1648479330000|2022-03-28 14:55:30|14875.6|14874.6|14876.3|14875.3|14876.9|14875.9|14873.9|14872.9|77
1648479340000|2022-03-28 14:55:40|14876.4|14875.4|14874.3|14873.3|14876.4|14875.4|14870.4|14869.4|206
1648479350000|2022-03-28 14:55:50|14874.2|14873.2|14875.7|14874.7|14877.6|14876.6|14874.1|14873.1|136
1648479360000|2022-03-28 14:56:00|14876.9|14875.9|14871.9|14870.9|14877.7|14876.7|14871.7|14870.7|153
1648479370000|2022-03-28 14:56:10|14871.8|14870.8|14868.9|14867.9|14873.2|14872.2|14868.4|14867.4|204
1648479380000|2022-03-28 14:56:20|14868.4|14867.4|14863.8|14862.8|14868.9|14867.9|14862.9|14861.9|241
1648479390000|2022-03-28 14:56:30|14863.2|14862.2|14869.8|14868.8|14869.8|14868.8|14862.9|14861.9|175
1648479400000|2022-03-28 14:56:40|14870.2|14869.2|14868.6|14867.6|14870.2|14869.2|14867.2|14866.2|79
1648479410000|2022-03-28 14:56:50|14868.4|14867.4|14867.2|14866.2|14868.7|14867.7|14864.4|14863.4|113
1648479420000|2022-03-28 14:57:00|14867.1|14866.1|14864.7|14863.7|14869.4|14868.4|14864.1|14863.1|147
1648479430000|2022-03-28 14:57:10|14864.9|14863.9|14866.8|14865.8|14868.7|14867.7|14864.3|14863.3|105
1648479440000|2022-03-28 14:57:20|14866.7|14865.7|14869.3|14868.3|14870.2|14869.2|14865.8|14864.8|112
1648479450000|2022-03-28 14:57:30|14869.2|14868.2|14868.1|14867.1|14870.1|14869.1|14865.9|14864.9|82
1648479460000|2022-03-28 14:57:40|14867.9|14866.9|14866.7|14865.7|14868.6|14867.6|14866.2|14865.2|60
1648479470000|2022-03-28 14:57:50|14866.8|14865.8|14870.8|14869.8|14874.3|14873.3|14866.8|14865.8|236
1648479480000|2022-03-28 14:58:00|14871.3|14870.3|14874.9|14873.9|14875.1|14874.1|14868.8|14867.8|143
1648479490000|2022-03-28 14:58:10|14875.2|14874.2|14875.7|14874.7|14876.7|14875.7|14874.4|14873.4|127
1648479500000|2022-03-28 14:58:20|14875.6|14874.6|14877.9|14876.9|14879.1|14878.1|14874.2|14873.2|184
1648479510000|2022-03-28 14:58:30|14877.3|14876.3|14878.7|14877.7|14881.2|14880.2|14877.3|14876.3|233
1648479520000|2022-03-28 14:58:40|14878.8|14877.8|14879.7|14878.7|14881.4|14880.4|14877.4|14876.4|111
1648479530000|2022-03-28 14:58:50|14879.6|14878.6|14878.9|14877.9|14881.7|14880.7|14878.4|14877.4|99
1648479540000|2022-03-28 14:59:00|14878.7|14877.7|14874.3|14873.3|14882.3|14881.3|14874.3|14873.3|332
1648479550000|2022-03-28 14:59:10|14874.7|14873.7|14877.9|14876.9|14880.7|14879.7|14873.9|14872.9|127
1648479560000|2022-03-28 14:59:20|14878.1|14877.1|14878.7|14877.7|14879.2|14878.2|14877.1|14876.1|58
1648479570000|2022-03-28 14:59:30|14878.8|14877.8|14877.6|14876.6|14880.1|14879.1|14877.3|14876.3|63
1648479580000|2022-03-28 14:59:40|14877.3|14876.3|14875.7|14874.7|14877.7|14876.7|14874.2|14873.2|108
1648479590000|2022-03-28 14:59:50|14875.6|14874.6|14875.9|14874.9|14876.3|14875.3|14873.4|14872.4|124
1648479600000|2022-03-28 15:00:00|14876.1|14875.1|14869.8|14868.8|14882.4|14881.4|14869.8|14868.8|404
1648479610000|2022-03-28 15:00:10|14869.7|14868.7|14858.6|14857.6|14870.1|14869.1|14857.6|14856.6|497
1648479620000|2022-03-28 15:00:20|14858.7|14857.7|14867.1|14866.1|14867.6|14866.6|14858.7|14857.7|167
1648479630000|2022-03-28 15:00:30|14867.2|14866.2|14873.9|14872.9|14876.2|14875.2|14867.2|14866.2|206
1648479640000|2022-03-28 15:00:40|14873.8|14872.8|14879.2|14878.2|14880.3|14879.3|14872.7|14871.7|176
1648479650000|2022-03-28 15:00:50|14879.1|14878.1|14880.6|14879.6|14882.6|14881.6|14877.8|14876.8|188
1648479660000|2022-03-28 15:01:00|14880.4|14879.4|14880.1|14879.1|14882.9|14881.9|14878.7|14877.7|240
1648479670000|2022-03-28 15:01:10|14880.2|14879.2|14883.4|14882.4|14886.3|14885.3|14878.9|14877.9|276
1648479680000|2022-03-28 15:01:20|14883.3|14882.3|14875.3|14874.3|14884.1|14883.1|14875.1|14874.1|229
1648479690000|2022-03-28 15:01:30|14875.4|14874.4|14828.1|14827.1|14875.4|14874.4|14823.8|14822.8|2319
1648479700000|2022-03-28 15:01:40|14827.6|14826.6|14823.3|14822.3|14827.6|14826.6|14811.3|14810.3|1287
1648479710000|2022-03-28 15:01:50|14824.6|14823.6|14852.6|14851.6|14853.3|14852.3|14824.6|14823.6|763
1648479720000|2022-03-28 15:02:00|14852.1|14851.1|14821.7|14820.7|14859.1|14858.1|14816.2|14815.2|1034
1648479730000|2022-03-28 15:02:10|14821.9|14820.9|14821.1|14820.1|14827.6|14826.6|14816.1|14815.1|534
1648479740000|2022-03-28 15:02:20|14821.3|14820.3|14830.8|14829.8|14836.4|14835.4|14819.1|14818.1|372
1648479750000|2022-03-28 15:02:30|14830.6|14829.6|14845.1|14844.1|14845.1|14844.1|14829.7|14828.7|343
1648479760000|2022-03-28 15:02:40|14846.1|14845.1|14847.1|14846.1|14854.1|14853.1|14844.2|14843.2|603
1648479770000|2022-03-28 15:02:50|14846.4|14845.4|14840.6|14839.6|14846.4|14845.4|14838.6|14837.6|363
1648479780000|2022-03-28 15:03:00|14840.1|14839.1|14838.8|14837.8|14844.4|14843.4|14837.6|14836.6|282
1648479790000|2022-03-28 15:03:10|14839.2|14838.2|14840.6|14839.6|14844.8|14843.8|14836.8|14835.8|172
1648479800000|2022-03-28 15:03:20|14840.8|14839.8|14841.1|14840.1|14843.1|14842.1|14833.7|14832.7|296
1648479810000|2022-03-28 15:03:30|14840.8|14839.8|14840.8|14839.8|14843.8|14842.8|14838.8|14837.8|175
1648479820000|2022-03-28 15:03:40|14841.3|14840.3|14831.8|14830.8|14841.3|14840.3|14827.6|14826.6|392
1648479830000|2022-03-28 15:03:50|14831.6|14830.6|14828.6|14827.6|14835.8|14834.8|14827.7|14826.7|239
1648479840000|2022-03-28 15:04:00|14828.7|14827.7|14824.2|14823.2|14830.3|14829.3|14819.4|14818.4|400
1648479850000|2022-03-28 15:04:10|14825.8|14824.8|14823.1|14822.1|14827.3|14826.3|14818.1|14817.1|458
1648479860000|2022-03-28 15:04:20|14824.3|14823.3|14824.1|14823.1|14824.3|14823.3|14817.3|14816.3|293
1648479870000|2022-03-28 15:04:30|14823.6|14822.6|14823.4|14822.4|14825.8|14824.8|14819.2|14818.2|321
1648479880000|2022-03-28 15:04:40|14823.7|14822.7|14824.4|14823.4|14825.6|14824.6|14821.3|14820.3|249
1648479890000|2022-03-28 15:04:50|14823.8|14822.8|14821.4|14820.4|14828.2|14827.2|14821.4|14820.4|438
1648479900000|2022-03-28 15:05:00|14822.3|14821.3|14815.8|14814.8|14824.8|14823.8|14814.8|14813.8|593
1648479910000|2022-03-28 15:05:10|14816.8|14815.8|14821.3|14820.3|14827.2|14826.2|14816.4|14815.4|291
1648479920000|2022-03-28 15:05:20|14821.8|14820.8|14821.8|14820.8|14826.4|14825.4|14819.8|14818.8|427
1648479930000|2022-03-28 15:05:30|14821.2|14820.2|14813.7|14812.7|14823.1|14822.1|14812.8|14811.8|320
1648479940000|2022-03-28 15:05:40|14813.6|14812.6|14804.9|14803.9|14816.8|14815.8|14804.9|14803.9|685
1648479950000|2022-03-28 15:05:50|14804.8|14803.8|14807.2|14806.2|14809.2|14808.2|14801.8|14800.8|384
1648479960000|2022-03-28 15:06:00|14806.8|14805.8|14813.6|14812.6|14813.6|14812.6|14803.4|14802.4|298
1648479970000|2022-03-28 15:06:10|14813.3|14812.3|14812.3|14811.3|14815.7|14814.7|14811.8|14810.8|184
1648479980000|2022-03-28 15:06:20|14812.8|14811.8|14816.3|14815.3|14816.6|14815.6|14810.9|14809.9|158
1648479990000|2022-03-28 15:06:30|14818.3|14817.3|14821.6|14820.6|14826.1|14825.1|14816.8|14815.8|337
1648480000000|2022-03-28 15:06:40|14821.1|14820.1|14817.4|14816.4|14821.9|14820.9|14816.4|14815.4|145
1648480010000|2022-03-28 15:06:50|14817.7|14816.7|14823.6|14822.6|14823.6|14822.6|14817.2|14816.2|131
1648480020000|2022-03-28 15:07:00|14823.8|14822.8|14828.1|14827.1|14833.8|14832.8|14823.3|14822.3|393
1648480030000|2022-03-28 15:07:10|14829.4|14828.4|14830.1|14829.1|14832.9|14831.9|14828.7|14827.7|190
1648480040000|2022-03-28 15:07:20|14830.2|14829.2|14832.7|14831.7|14833.2|14832.2|14829.4|14828.4|129
1648480050000|2022-03-28 15:07:30|14832.3|14831.3|14822.8|14821.8|14834.7|14833.7|14822.6|14821.6|325
1648480060000|2022-03-28 15:07:40|14822.9|14821.9|14818.6|14817.6|14824.2|14823.2|14814.6|14813.6|282
1648480070000|2022-03-28 15:07:50|14819.3|14818.3|14827.1|14826.1|14827.4|14826.4|14818.8|14817.8|325
1648480080000|2022-03-28 15:08:00|14827.3|14826.3|14827.6|14826.6|14830.8|14829.8|14826.9|14825.9|218
1648480090000|2022-03-28 15:08:10|14827.7|14826.7|14828.1|14827.1|14830.1|14829.1|14827.1|14826.1|99
1648480100000|2022-03-28 15:08:20|14828.3|14827.3|14831.6|14830.6|14832.3|14831.3|14828.1|14827.1|131
1648480110000|2022-03-28 15:08:30|14831.4|14830.4|14826.6|14825.6|14833.9|14832.9|14825.6|14824.6|408
1648480120000|2022-03-28 15:08:40|14826.7|14825.7|14828.9|14827.9|14831.1|14830.1|14824.2|14823.2|149
1648480130000|2022-03-28 15:08:50|14829.2|14828.2|14829.7|14828.7|14833.1|14832.1|14828.7|14827.7|127
1648480140000|2022-03-28 15:09:00|14829.3|14828.3|14823.1|14822.1|14830.6|14829.6|14821.1|14820.1|147
1648480150000|2022-03-28 15:09:10|14822.2|14821.2|14824.8|14823.8|14825.1|14824.1|14819.6|14818.6|138
1648480160000|2022-03-28 15:09:20|14825.1|14824.1|14827.6|14826.6|14831.8|14830.8|14824.8|14823.8|148
1648480170000|2022-03-28 15:09:30|14827.4|14826.4|14829.8|14828.8|14829.8|14828.8|14825.3|14824.3|108
1648480180000|2022-03-28 15:09:40|14830.1|14829.1|14830.1|14829.1|14830.6|14829.6|14827.1|14826.1|102
1648480190000|2022-03-28 15:09:50|14829.8|14828.8|14830.4|14829.4|14834.8|14833.8|14829.8|14828.8|186
1648480200000|2022-03-28 15:10:00|14830.8|14829.8|14832.1|14831.1|14837.6|14836.6|14830.3|14829.3|183
1648480210000|2022-03-28 15:10:10|14831.2|14830.2|14833.6|14832.6|14834.4|14833.4|14826.4|14825.4|171
1648480220000|2022-03-28 15:10:20|14833.8|14832.8|14835.1|14834.1|14835.1|14834.1|14832.3|14831.3|90
1648480230000|2022-03-28 15:10:30|14834.3|14833.3|14840.3|14839.3|14840.7|14839.7|14834.3|14833.3|239
1648480240000|2022-03-28 15:10:40|14840.4|14839.4|14847.3|14846.3|14848.1|14847.1|14840.1|14839.1|284
1648480250000|2022-03-28 15:10:50|14848.3|14847.3|14841.3|14840.3|14848.3|14847.3|14841.1|14840.1|223
1648480260000|2022-03-28 15:11:00|14841.4|14840.4|14845.4|14844.4|14845.4|14844.4|14840.3|14839.3|208
1648480270000|2022-03-28 15:11:10|14844.9|14843.9|14844.3|14843.3|14846.3|14845.3|14839.6|14838.6|187
1648480280000|2022-03-28 15:11:20|14843.8|14842.8|14847.4|14846.4|14847.4|14846.4|14842.9|14841.9|149
1648480290000|2022-03-28 15:11:30|14847.6|14846.6|14848.7|14847.7|14848.7|14847.7|14845.6|14844.6|119
1648480300000|2022-03-28 15:11:40|14848.8|14847.8|14846.8|14845.8|14852.9|14851.9|14846.4|14845.4|343
1648480310000|2022-03-28 15:11:50|14846.6|14845.6|14847.2|14846.2|14850.4|14849.4|14845.3|14844.3|176
1648480320000|2022-03-28 15:12:00|14847.1|14846.1|14844.6|14843.6|14848.7|14847.7|14842.3|14841.3|153
1648480330000|2022-03-28 15:12:10|14845.2|14844.2|14848.1|14847.1|14848.7|14847.7|14844.1|14843.1|91
1648480340000|2022-03-28 15:12:20|14848.3|14847.3|14843.6|14842.6|14848.3|14847.3|14842.4|14841.4|113
1648480350000|2022-03-28 15:12:30|14843.4|14842.4|14839.1|14838.1|14844.9|14843.9|14838.4|14837.4|181
1648480360000|2022-03-28 15:12:40|14838.8|14837.8|14846.1|14845.1|14846.2|14845.2|14837.9|14836.9|149
1648480370000|2022-03-28 15:12:50|14845.9|14844.9|14843.4|14842.4|14847.8|14846.8|14843.2|14842.2|81
1648480380000|2022-03-28 15:13:00|14842.9|14841.9|14845.2|14844.2|14845.2|14844.2|14838.4|14837.4|202
1648480390000|2022-03-28 15:13:10|14845.3|14844.3|14846.1|14845.1|14850.2|14849.2|14844.3|14843.3|173
1648480400000|2022-03-28 15:13:20|14845.9|14844.9|14852.2|14851.2|14852.3|14851.3|14845.7|14844.7|123
1648480410000|2022-03-28 15:13:30|14852.1|14851.1|14848.3|14847.3|14852.1|14851.1|14847.8|14846.8|121
1648480420000|2022-03-28 15:13:40|14848.2|14847.2|14849.4|14848.4|14849.4|14848.4|14845.7|14844.7|80
1648480430000|2022-03-28 15:13:50|14849.3|14848.3|14849.1|14848.1|14850.1|14849.1|14845.6|14844.6|84
1648480440000|2022-03-28 15:14:00|14849.2|14848.2|14846.7|14845.7|14850.4|14849.4|14845.8|14844.8|122
1648480450000|2022-03-28 15:14:10|14846.9|14845.9|14844.7|14843.7|14849.3|14848.3|14844.3|14843.3|98
1648480460000|2022-03-28 15:14:20|14845.4|14844.4|14849.9|14848.9|14850.9|14849.9|14844.7|14843.7|105
1648480470000|2022-03-28 15:14:30|14849.8|14848.8|14850.1|14849.1|14850.4|14849.4|14847.2|14846.2|92
1648480480000|2022-03-28 15:14:40|14849.9|14848.9|14850.1|14849.1|14851.1|14850.1|14848.3|14847.3|69
1648480490000|2022-03-28 15:14:50|14850.2|14849.2|14849.6|14848.6|14852.2|14851.2|14848.3|14847.3|97
1648480500000|2022-03-28 15:15:00|14849.4|14848.4|14850.9|14849.9|14851.6|14850.6|14844.6|14843.6|175
1648480510000|2022-03-28 15:15:10|14850.8|14849.8|14849.8|14848.8|14852.4|14851.4|14848.3|14847.3|117
1648480520000|2022-03-28 15:15:20|14849.9|14848.9|14844.4|14843.4|14849.9|14848.9|14843.4|14842.4|157
1648480530000|2022-03-28 15:15:30|14844.6|14843.6|14848.1|14847.1|14849.8|14848.8|14844.4|14843.4|99
1648480540000|2022-03-28 15:15:40|14848.9|14847.9|14851.1|14850.1|14852.2|14851.2|14846.6|14845.6|121
1648480550000|2022-03-28 15:15:50|14851.2|14850.2|14852.3|14851.3|14852.7|14851.7|14850.4|14849.4|82
1648480560000|2022-03-28 15:16:00|14852.4|14851.4|14844.3|14843.3|14855.2|14854.2|14843.7|14842.7|349
1648480570000|2022-03-28 15:16:10|14844.4|14843.4|14845.6|14844.6|14847.2|14846.2|14844.3|14843.3|112
1648480580000|2022-03-28 15:16:20|14845.8|14844.8|14844.4|14843.4|14845.9|14844.9|14843.3|14842.3|111
1648480590000|2022-03-28 15:16:30|14843.9|14842.9|14843.8|14842.8|14845.2|14844.2|14842.2|14841.2|104
1648480600000|2022-03-28 15:16:40|14842.7|14841.7|14841.1|14840.1|14844.6|14843.6|14840.4|14839.4|108
1648480610000|2022-03-28 15:16:50|14840.6|14839.6|14841.2|14840.2|14841.7|14840.7|14835.3|14834.3|289
1648480620000|2022-03-28 15:17:00|14840.8|14839.8|14835.7|14834.7|14842.4|14841.4|14830.6|14829.6|373
1648480630000|2022-03-28 15:17:10|14835.8|14834.8|14836.9|14835.9|14838.1|14837.1|14834.6|14833.6|101
1648480640000|2022-03-28 15:17:20|14836.8|14835.8|14842.1|14841.1|14843.2|14842.2|14836.6|14835.6|143
1648480650000|2022-03-28 15:17:30|14842.4|14841.4|14845.4|14844.4|14847.2|14846.2|14841.1|14840.1|196
1648480660000|2022-03-28 15:17:40|14845.8|14844.8|14845.3|14844.3|14847.4|14846.4|14844.1|14843.1|100
1648480670000|2022-03-28 15:17:50|14845.2|14844.2|14845.1|14844.1|14847.4|14846.4|14844.2|14843.2|76
1648480680000|2022-03-28 15:18:00|14845.2|14844.2|14841.6|14840.6|14847.9|14846.9|14841.6|14840.6|145
1648480690000|2022-03-28 15:18:10|14841.8|14840.8|14841.2|14840.2|14842.3|14841.3|14836.3|14835.3|161
1648480700000|2022-03-28 15:18:20|14841.7|14840.7|14840.3|14839.3|14841.8|14840.8|14837.8|14836.8|90
1648480710000|2022-03-28 15:18:30|14840.4|14839.4|14844.8|14843.8|14846.2|14845.2|14840.2|14839.2|177
1648480720000|2022-03-28 15:18:40|14844.9|14843.9|14842.1|14841.1|14845.2|14844.2|14840.2|14839.2|138
1648480730000|2022-03-28 15:18:50|14842.2|14841.2|14847.6|14846.6|14847.8|14846.8|14842.1|14841.1|111
1648480740000|2022-03-28 15:19:00|14847.8|14846.8|14845.1|14844.1|14848.6|14847.6|14842.2|14841.2|132
1648480750000|2022-03-28 15:19:10|14844.8|14843.8|14846.9|14845.9|14847.2|14846.2|14843.4|14842.4|83
1648480760000|2022-03-28 15:19:20|14846.8|14845.8|14845.8|14844.8|14848.1|14847.1|14845.4|14844.4|74
1648480770000|2022-03-28 15:19:30|14845.7|14844.7|14844.3|14843.3|14846.4|14845.4|14843.7|14842.7|43
1648480780000|2022-03-28 15:19:40|14844.2|14843.2|14852.9|14851.9|14852.9|14851.9|14844.2|14843.2|230
1648480790000|2022-03-28 15:19:50|14853.1|14852.1|14855.9|14854.9|14858.7|14857.7|14852.7|14851.7|342
1648480800000|2022-03-28 15:20:00|14855.2|14854.2|14853.6|14852.6|14859.2|14858.2|14852.6|14851.6|224
1648480810000|2022-03-28 15:20:10|14853.8|14852.8|14845.2|14844.2|14854.7|14853.7|14844.9|14843.9|220
1648480820000|2022-03-28 15:20:20|14845.4|14844.4|14851.2|14850.2|14851.3|14850.3|14844.7|14843.7|177
1648480830000|2022-03-28 15:20:30|14851.6|14850.6|14858.9|14857.9|14859.6|14858.6|14850.8|14849.8|189
1648480840000|2022-03-28 15:20:40|14858.3|14857.3|14850.8|14849.8|14859.3|14858.3|14850.2|14849.2|173
1648480850000|2022-03-28 15:20:50|14850.7|14849.7|14850.2|14849.2|14850.7|14849.7|14846.6|14845.6|123
1648480860000|2022-03-28 15:21:00|14850.1|14849.1|14850.2|14849.2|14853.4|14852.4|14848.7|14847.7|132
1648480870000|2022-03-28 15:21:10|14850.3|14849.3|14850.8|14849.8|14852.3|14851.3|14847.9|14846.9|156
1648480880000|2022-03-28 15:21:20|14850.7|14849.7|14850.1|14849.1|14851.3|14850.3|14848.6|14847.6|67
1648480890000|2022-03-28 15:21:30|14849.9|14848.9|14849.4|14848.4|14850.8|14849.8|14844.4|14843.4|175
1648480900000|2022-03-28 15:21:40|14848.9|14847.9|14848.1|14847.1|14850.4|14849.4|14847.8|14846.8|61
1648480910000|2022-03-28 15:21:50|14848.2|14847.2|14841.1|14840.1|14849.1|14848.1|14840.2|14839.2|175
1648480920000|2022-03-28 15:22:00|14841.2|14840.2|14842.2|14841.2|14845.3|14844.3|14840.8|14839.8|120
1648480930000|2022-03-28 15:22:10|14842.3|14841.3|14843.7|14842.7|14848.3|14847.3|14842.3|14841.3|119
1648480940000|2022-03-28 15:22:20|14843.8|14842.8|14842.4|14841.4|14847.3|14846.3|14842.4|14841.4|122
1648480950000|2022-03-28 15:22:30|14842.1|14841.1|14841.8|14840.8|14844.1|14843.1|14840.7|14839.7|152
1648480960000|2022-03-28 15:22:40|14841.9|14840.9|14840.9|14839.9|14842.3|14841.3|14839.4|14838.4|78
1648480970000|2022-03-28 15:22:50|14840.7|14839.7|14836.6|14835.6|14841.6|14840.6|14835.9|14834.9|201
1648480980000|2022-03-28 15:23:00|14836.7|14835.7|14831.1|14830.1|14838.9|14837.9|14830.4|14829.4|414
1648480990000|2022-03-28 15:23:10|14830.9|14829.9|14827.1|14826.1|14830.9|14829.9|14823.6|14822.6|387
1648481000000|2022-03-28 15:23:20|14827.8|14826.8|14829.9|14828.9|14830.1|14829.1|14825.9|14824.9|164
1648481010000|2022-03-28 15:23:30|14829.6|14828.6|14830.8|14829.8|14832.2|14831.2|14828.1|14827.1|161
1648481020000|2022-03-28 15:23:40|14830.7|14829.7|14828.6|14827.6|14835.4|14834.4|14828.4|14827.4|306
1648481030000|2022-03-28 15:23:50|14828.3|14827.3|14830.2|14829.2|14830.6|14829.6|14825.2|14824.2|177
1648481040000|2022-03-28 15:24:00|14830.1|14829.1|14826.7|14825.7|14831.2|14830.2|14825.9|14824.9|165
1648481050000|2022-03-28 15:24:10|14826.8|14825.8|14828.8|14827.8|14828.9|14827.9|14826.3|14825.3|120
1648481060000|2022-03-28 15:24:20|14828.9|14827.9|14830.6|14829.6|14831.4|14830.4|14828.3|14827.3|122
1648481070000|2022-03-28 15:24:30|14830.3|14829.3|14824.8|14823.8|14831.1|14830.1|14824.3|14823.3|140
1648481080000|2022-03-28 15:24:40|14824.9|14823.9|14826.3|14825.3|14826.8|14825.8|14823.9|14822.9|148
1648481090000|2022-03-28 15:24:50|14826.4|14825.4|14829.8|14828.8|14830.8|14829.8|14826.1|14825.1|112
1648481100000|2022-03-28 15:25:00|14829.6|14828.6|14826.3|14825.3|14831.7|14830.7|14825.1|14824.1|213
1648481110000|2022-03-28 15:25:10|14825.7|14824.7|14827.7|14826.7|14828.1|14827.1|14822.2|14821.2|262
1648481120000|2022-03-28 15:25:20|14828.1|14827.1|14826.8|14825.8|14830.8|14829.8|14826.3|14825.3|182
1648481130000|2022-03-28 15:25:30|14827.2|14826.2|14824.1|14823.1|14827.2|14826.2|14821.2|14820.2|135
1648481140000|2022-03-28 15:25:40|14824.2|14823.2|14813.2|14812.2|14825.2|14824.2|14812.4|14811.4|377
1648481150000|2022-03-28 15:25:50|14812.9|14811.9|14813.8|14812.8|14814.4|14813.4|14807.3|14806.3|400
1648481160000|2022-03-28 15:26:00|14813.7|14812.7|14810.7|14809.7|14813.8|14812.8|14809.4|14808.4|188
1648481170000|2022-03-28 15:26:10|14810.6|14809.6|14814.4|14813.4|14814.9|14813.9|14809.7|14808.7|104
1648481180000|2022-03-28 15:26:20|14814.2|14813.2|14819.6|14818.6|14819.6|14818.6|14813.1|14812.1|164
1648481190000|2022-03-28 15:26:30|14819.7|14818.7|14814.2|14813.2|14819.9|14818.9|14811.6|14810.6|462
1648481200000|2022-03-28 15:26:40|14815.6|14814.6|14818.7|14817.7|14818.7|14817.7|14815.6|14814.6|86
1648481210000|2022-03-28 15:26:50|14818.3|14817.3|14823.2|14822.2|14823.6|14822.6|14818.3|14817.3|243
1648481220000|2022-03-28 15:27:00|14823.1|14822.1|14823.1|14822.1|14825.4|14824.4|14822.2|14821.2|173
1648481230000|2022-03-28 15:27:10|14823.4|14822.4|14828.8|14827.8|14830.9|14829.9|14823.4|14822.4|241
1648481240000|2022-03-28 15:27:20|14828.9|14827.9|14825.2|14824.2|14829.3|14828.3|14824.4|14823.4|109
1648481250000|2022-03-28 15:27:30|14825.4|14824.4|14826.6|14825.6|14828.3|14827.3|14825.4|14824.4|43
1648481260000|2022-03-28 15:27:40|14826.4|14825.4|14826.3|14825.3|14829.1|14828.1|14825.8|14824.8|64
1648481270000|2022-03-28 15:27:50|14826.2|14825.2|14828.6|14827.6|14829.6|14828.6|14825.8|14824.8|51
1648481280000|2022-03-28 15:28:00|14828.4|14827.4|14833.7|14832.7|14835.4|14834.4|14827.9|14826.9|235
1648481290000|2022-03-28 15:28:10|14833.8|14832.8|14825.2|14824.2|14834.7|14833.7|14824.3|14823.3|176
1648481300000|2022-03-28 15:28:20|14824.9|14823.9|14829.4|14828.4|14829.8|14828.8|14823.4|14822.4|110
1648481310000|2022-03-28 15:28:30|14829.3|14828.3|14827.2|14826.2|14829.3|14828.3|14825.1|14824.1|108
1648481320000|2022-03-28 15:28:40|14827.1|14826.1|14826.3|14825.3|14829.9|14828.9|14824.9|14823.9|106
1648481330000|2022-03-28 15:28:50|14826.4|14825.4|14824.6|14823.6|14826.6|14825.6|14822.4|14821.4|138
1648481340000|2022-03-28 15:29:00|14824.4|14823.4|14824.3|14823.3|14825.8|14824.8|14819.9|14818.9|146
1648481350000|2022-03-28 15:29:10|14824.4|14823.4|14820.3|14819.3|14824.4|14823.4|14820.2|14819.2|127
1648481360000|2022-03-28 15:29:20|14820.6|14819.6|14820.2|14819.2|14825.1|14824.1|14819.8|14818.8|145
1648481370000|2022-03-28 15:29:30|14820.1|14819.1|14825.1|14824.1|14825.3|14824.3|14819.6|14818.6|97
1648481380000|2022-03-28 15:29:40|14825.2|14824.2|14828.4|14827.4|14829.2|14828.2|14824.8|14823.8|127
1648481390000|2022-03-28 15:29:50|14828.3|14827.3|14829.6|14828.6|14830.7|14829.7|14827.1|14826.1|161
1648481400000|2022-03-28 15:30:00|14829.4|14828.4|14830.8|14829.8|14831.4|14830.4|14826.1|14825.1|159
1648481410000|2022-03-28 15:30:10|14830.9|14829.9|14828.3|14827.3|14831.7|14830.7|14828.1|14827.1|69
1648481420000|2022-03-28 15:30:20|14828.2|14827.2|14831.6|14830.6|14832.3|14831.3|14828.2|14827.2|76
1648481430000|2022-03-28 15:30:30|14831.8|14830.8|14823.8|14822.8|14832.3|14831.3|14822.7|14821.7|133
1648481440000|2022-03-28 15:30:40|14824.1|14823.1|14821.7|14820.7|14824.1|14823.1|14820.2|14819.2|126
1648481450000|2022-03-28 15:30:50|14821.6|14820.6|14825.1|14824.1|14826.7|14825.7|14820.7|14819.7|94
1648481460000|2022-03-28 15:31:00|14824.9|14823.9|14819.7|14818.7|14825.8|14824.8|14819.4|14818.4|95
1648481470000|2022-03-28 15:31:10|14819.6|14818.6|14815.8|14814.8|14820.3|14819.3|14812.7|14811.7|343
1648481480000|2022-03-28 15:31:20|14815.7|14814.7|14816.9|14815.9|14816.9|14815.9|14813.7|14812.7|111
1648481490000|2022-03-28 15:31:30|14816.8|14815.8|14809.1|14808.1|14816.9|14815.9|14806.4|14805.4|321
1648481500000|2022-03-28 15:31:40|14809.2|14808.2|14811.6|14810.6|14814.6|14813.6|14808.6|14807.6|131
1648481510000|2022-03-28 15:31:50|14811.4|14810.4|14812.8|14811.8|14814.3|14813.3|14809.3|14808.3|108
1648481520000|2022-03-28 15:32:00|14812.7|14811.7|14798.7|14797.7|14812.7|14811.7|14794.2|14793.2|996
1648481530000|2022-03-28 15:32:10|14798.6|14797.6|14800.3|14799.3|14802.4|14801.4|14797.4|14796.4|306
1648481540000|2022-03-28 15:32:20|14800.6|14799.6|14807.4|14806.4|14808.2|14807.2|14800.3|14799.3|157
1648481550000|2022-03-28 15:32:30|14807.3|14806.3|14810.6|14809.6|14812.1|14811.1|14805.9|14804.9|273
1648481560000|2022-03-28 15:32:40|14810.4|14809.4|14807.8|14806.8|14811.4|14810.4|14807.8|14806.8|121
1648481570000|2022-03-28 15:32:50|14807.9|14806.9|14803.1|14802.1|14808.6|14807.6|14802.4|14801.4|99
1648481580000|2022-03-28 15:33:00|14803.2|14802.2|14801.8|14800.8|14805.8|14804.8|14800.4|14799.4|201
1648481590000|2022-03-28 15:33:10|14802.2|14801.2|14796.8|14795.8|14802.2|14801.2|14795.8|14794.8|276
1648481600000|2022-03-28 15:33:20|14796.7|14795.7|14783.7|14782.7|14797.3|14796.3|14783.4|14782.4|637
1648481610000|2022-03-28 15:33:30|14783.9|14782.9|14784.3|14783.3|14785.7|14784.7|14777.1|14776.1|602
1648481620000|2022-03-28 15:33:40|14784.2|14783.2|14786.4|14785.4|14787.1|14786.1|14783.7|14782.7|198
1648481630000|2022-03-28 15:33:50|14786.2|14785.2|14784.8|14783.8|14786.9|14785.9|14783.7|14782.7|197
1648481640000|2022-03-28 15:34:00|14784.3|14783.3|14788.4|14787.4|14788.6|14787.6|14782.1|14781.1|210
1648481650000|2022-03-28 15:34:10|14788.3|14787.3|14781.4|14780.4|14790.1|14789.1|14781.4|14780.4|327
1648481660000|2022-03-28 15:34:20|14781.6|14780.6|14784.9|14783.9|14785.7|14784.7|14780.3|14779.3|253
1648481670000|2022-03-28 15:34:30|14784.6|14783.6|14782.7|14781.7|14785.6|14784.6|14781.9|14780.9|102
1648481680000|2022-03-28 15:34:40|14782.2|14781.2|14783.6|14782.6|14784.3|14783.3|14780.7|14779.7|115
1648481690000|2022-03-28 15:34:50|14783.7|14782.7|14780.8|14779.8|14783.9|14782.9|14779.7|14778.7|114
1648481700000|2022-03-28 15:35:00|14780.4|14779.4|14769.3|14768.3|14780.4|14779.4|14767.9|14766.9|692
1648481710000|2022-03-28 15:35:10|14769.2|14768.2|14773.1|14772.1|14774.6|14773.6|14767.1|14766.1|358
1648481720000|2022-03-28 15:35:20|14773.2|14772.2|14767.8|14766.8|14774.6|14773.6|14767.7|14766.7|216
1648481730000|2022-03-28 15:35:30|14767.4|14766.4|14769.3|14768.3|14770.8|14769.8|14765.9|14764.9|283
1648481740000|2022-03-28 15:35:40|14769.4|14768.4|14764.4|14763.4|14769.4|14768.4|14763.6|14762.6|339
1648481750000|2022-03-28 15:35:50|14763.9|14762.9|14763.9|14762.9|14767.6|14766.6|14762.2|14761.2|253
1648481760000|2022-03-28 15:36:00|14764.7|14763.7|14757.7|14756.7|14764.7|14763.7|14755.2|14754.2|633
1648481770000|2022-03-28 15:36:10|14757.1|14756.1|14751.8|14750.8|14758.4|14757.4|14749.4|14748.4|665
1648481780000|2022-03-28 15:36:20|14752.2|14751.2|14750.7|14749.7|14754.7|14753.7|14750.4|14749.4|240
1648481790000|2022-03-28 15:36:30|14750.8|14749.8|14745.2|14744.2|14750.9|14749.9|14744.2|14743.2|478
1648481800000|2022-03-28 15:36:40|14745.1|14744.1|14751.7|14750.7|14752.7|14751.7|14744.3|14743.3|448
1648481810000|2022-03-28 15:36:50|14751.9|14750.9|14754.9|14753.9|14756.9|14755.9|14751.2|14750.2|429
1648481820000|2022-03-28 15:37:00|14755.4|14754.4|14757.1|14756.1|14757.2|14756.2|14752.7|14751.7|303
1648481830000|2022-03-28 15:37:10|14757.2|14756.2|14751.3|14750.3|14757.8|14756.8|14751.3|14750.3|217
1648481840000|2022-03-28 15:37:20|14751.1|14750.1|14757.9|14756.9|14758.9|14757.9|14750.9|14749.9|221
1648481850000|2022-03-28 15:37:30|14758.4|14757.4|14759.8|14758.8|14760.4|14759.4|14757.8|14756.8|135
1648481860000|2022-03-28 15:37:40|14760.1|14759.1|14762.1|14761.1|14764.1|14763.1|14759.3|14758.3|320
1648481870000|2022-03-28 15:37:50|14761.9|14760.9|14760.8|14759.8|14762.6|14761.6|14759.7|14758.7|118
1648481880000|2022-03-28 15:38:00|14761.3|14760.3|14760.6|14759.6|14764.1|14763.1|14759.9|14758.9|221
1648481890000|2022-03-28 15:38:10|14760.7|14759.7|14761.1|14760.1|14763.6|14762.6|14758.4|14757.4|179
1648481900000|2022-03-28 15:38:20|14761.2|14760.2|14759.9|14758.9|14762.4|14761.4|14759.7|14758.7|87
1648481910000|2022-03-28 15:38:30|14759.8|14758.8|14759.9|14758.9|14762.9|14761.9|14758.7|14757.7|119
1648481920000|2022-03-28 15:38:40|14760.1|14759.1|14765.9|14764.9|14766.4|14765.4|14759.7|14758.7|176
1648481930000|2022-03-28 15:38:50|14765.7|14764.7|14766.9|14765.9|14766.9|14765.9|14764.7|14763.7|229
1648481940000|2022-03-28 15:39:00|14767.2|14766.2|14763.7|14762.7|14768.3|14767.3|14762.3|14761.3|260
1648481950000|2022-03-28 15:39:10|14763.8|14762.8|14762.2|14761.2|14763.9|14762.9|14760.8|14759.8|131
1648481960000|2022-03-28 15:39:20|14761.9|14760.9|14756.3|14755.3|14762.6|14761.6|14756.2|14755.2|167
1648481970000|2022-03-28 15:39:30|14756.4|14755.4|14757.3|14756.3|14757.3|14756.3|14755.7|14754.7|109
1648481980000|2022-03-28 15:39:40|14757.2|14756.2|14757.4|14756.4|14760.9|14759.9|14755.8|14754.8|195
1648481990000|2022-03-28 15:39:50|14757.3|14756.3|14757.2|14756.2|14757.8|14756.8|14753.8|14752.8|178
1648482000000|2022-03-28 15:40:00|14757.4|14756.4|14757.3|14756.3|14761.4|14760.4|14756.4|14755.4|156
1648482010000|2022-03-28 15:40:10|14757.4|14756.4|14760.6|14759.6|14760.8|14759.8|14756.3|14755.3|147
1648482020000|2022-03-28 15:40:20|14760.8|14759.8|14757.3|14756.3|14762.7|14761.7|14756.7|14755.7|165
1648482030000|2022-03-28 15:40:30|14757.2|14756.2|14757.2|14756.2|14757.2|14756.2|14755.7|14754.7|88
1648482040000|2022-03-28 15:40:40|14756.9|14755.9|14757.7|14756.7|14757.9|14756.9|14755.1|14754.1|79
1648482050000|2022-03-28 15:40:50|14757.6|14756.6|14762.8|14761.8|14763.4|14762.4|14757.6|14756.6|232
1648482060000|2022-03-28 15:41:00|14763.2|14762.2|14758.8|14757.8|14765.1|14764.1|14758.7|14757.7|142
1648482070000|2022-03-28 15:41:10|14758.7|14757.7|14756.7|14755.7|14761.4|14760.4|14755.9|14754.9|211
1648482080000|2022-03-28 15:41:20|14756.8|14755.8|14756.1|14755.1|14758.2|14757.2|14754.4|14753.4|181
1648482090000|2022-03-28 15:41:30|14756.9|14755.9|14759.4|14758.4|14760.4|14759.4|14755.4|14754.4|143
1648482100000|2022-03-28 15:41:40|14759.6|14758.6|14764.6|14763.6|14764.7|14763.7|14759.4|14758.4|149
1648482110000|2022-03-28 15:41:50|14764.7|14763.7|14760.6|14759.6|14765.3|14764.3|14759.7|14758.7|176
1648482120000|2022-03-28 15:42:00|14760.7|14759.7|14765.8|14764.8|14766.6|14765.6|14760.4|14759.4|239
1648482130000|2022-03-28 15:42:10|14765.7|14764.7|14759.3|14758.3|14766.9|14765.9|14759.1|14758.1|149
1648482140000|2022-03-28 15:42:20|14759.2|14758.2|14761.3|14760.3|14761.4|14760.4|14756.9|14755.9|162
1648482150000|2022-03-28 15:42:30|14761.4|14760.4|14760.6|14759.6|14764.7|14763.7|14760.6|14759.6|88
1648482160000|2022-03-28 15:42:40|14760.8|14759.8|14765.8|14764.8|14766.2|14765.2|14760.7|14759.7|118
1648482170000|2022-03-28 15:42:50|14765.9|14764.9|14762.6|14761.6|14767.4|14766.4|14762.1|14761.1|195
1648482180000|2022-03-28 15:43:00|14762.8|14761.8|14768.7|14767.7|14768.9|14767.9|14762.6|14761.6|176
1648482190000|2022-03-28 15:43:10|14768.6|14767.6|14770.7|14769.7|14771.9|14770.9|14768.1|14767.1|191
1648482200000|2022-03-28 15:43:20|14770.4|14769.4|14768.8|14767.8|14772.1|14771.1|14768.6|14767.6|118
1648482210000|2022-03-28 15:43:30|14768.7|14767.7|14771.8|14770.8|14772.9|14771.9|14768.7|14767.7|135
1648482220000|2022-03-28 15:43:40|14771.7|14770.7|14772.4|14771.4|14773.2|14772.2|14771.1|14770.1|78
1648482230000|2022-03-28 15:43:50|14772.3|14771.3|14771.6|14770.6|14773.3|14772.3|14770.6|14769.6|118
1648482240000|2022-03-28 15:44:00|14770.8|14769.8|14772.2|14771.2|14772.4|14771.4|14765.9|14764.9|196
1648482250000|2022-03-28 15:44:10|14771.8|14770.8|14771.8|14770.8|14773.4|14772.4|14770.1|14769.1|86
1648482260000|2022-03-28 15:44:20|14771.9|14770.9|14772.2|14771.2|14772.7|14771.7|14770.4|14769.4|55
1648482270000|2022-03-28 15:44:30|14772.4|14771.4|14774.8|14773.8|14775.4|14774.4|14771.9|14770.9|234
1648482280000|2022-03-28 15:44:40|14775.3|14774.3|14774.4|14773.4|14776.2|14775.2|14773.7|14772.7|114
1648482290000|2022-03-28 15:44:50|14774.9|14773.9|14775.3|14774.3|14775.7|14774.7|14773.9|14772.9|67
1648482300000|2022-03-28 15:45:00|14775.2|14774.2|14764.6|14763.6|14775.2|14774.2|14764.6|14763.6|292
1648482310000|2022-03-28 15:45:10|14765.1|14764.1|14767.9|14766.9|14768.8|14767.8|14763.1|14762.1|192
1648482320000|2022-03-28 15:45:20|14767.6|14766.6|14765.4|14764.4|14768.7|14767.7|14763.8|14762.8|95
1648482330000|2022-03-28 15:45:30|14765.1|14764.1|14761.8|14760.8|14765.9|14764.9|14761.7|14760.7|173
1648482340000|2022-03-28 15:45:40|14762.2|14761.2|14764.8|14763.8|14765.1|14764.1|14761.7|14760.7|105
1648482350000|2022-03-28 15:45:50|14764.7|14763.7|14762.3|14761.3|14764.9|14763.9|14761.4|14760.4|111
1648482360000|2022-03-28 15:46:00|14762.6|14761.6|14759.8|14758.8|14762.7|14761.7|14757.4|14756.4|390
1648482370000|2022-03-28 15:46:10|14759.7|14758.7|14757.9|14756.9|14764.1|14763.1|14757.8|14756.8|143
1648482380000|2022-03-28 15:46:20|14758.3|14757.3|14753.8|14752.8|14758.4|14757.4|14752.6|14751.6|337
1648482390000|2022-03-28 15:46:30|14754.1|14753.1|14756.9|14755.9|14760.3|14759.3|14753.7|14752.7|204
1648482400000|2022-03-28 15:46:40|14757.1|14756.1|14756.3|14755.3|14759.2|14758.2|14755.7|14754.7|86
1648482410000|2022-03-28 15:46:50|14756.4|14755.4|14760.1|14759.1|14760.1|14759.1|14756.4|14755.4|112
1648482420000|2022-03-28 15:47:00|14760.2|14759.2|14759.1|14758.1|14763.2|14762.2|14758.6|14757.6|146
1648482430000|2022-03-28 15:47:10|14759.2|14758.2|14758.9|14757.9|14760.4|14759.4|14757.7|14756.7|109
1648482440000|2022-03-28 15:47:20|14758.8|14757.8|14760.9|14759.9|14761.8|14760.8|14758.8|14757.8|92
1648482450000|2022-03-28 15:47:30|14761.1|14760.1|14767.4|14766.4|14770.9|14769.9|14760.7|14759.7|299
1648482460000|2022-03-28 15:47:40|14767.3|14766.3|14764.6|14763.6|14768.8|14767.8|14762.3|14761.3|181
1648482470000|2022-03-28 15:47:50|14764.7|14763.7|14765.6|14764.6|14766.6|14765.6|14762.3|14761.3|80
1648482480000|2022-03-28 15:48:00|14766.7|14765.7|14762.2|14761.2|14766.7|14765.7|14761.4|14760.4|101
1648482490000|2022-03-28 15:48:10|14762.1|14761.1|14760.9|14759.9|14764.6|14763.6|14760.2|14759.2|108
1648482500000|2022-03-28 15:48:20|14760.6|14759.6|14760.9|14759.9|14762.7|14761.7|14760.3|14759.3|52
1648482510000|2022-03-28 15:48:30|14761.1|14760.1|14757.6|14756.6|14761.6|14760.6|14756.3|14755.3|163
1648482520000|2022-03-28 15:48:40|14757.3|14756.3|14753.4|14752.4|14757.9|14756.9|14752.4|14751.4|340
1648482530000|2022-03-28 15:48:50|14753.1|14752.1|14750.2|14749.2|14754.2|14753.2|14749.9|14748.9|185
1648482540000|2022-03-28 15:49:00|14750.3|14749.3|14752.7|14751.7|14756.3|14755.3|14750.3|14749.3|169
1648482550000|2022-03-28 15:49:10|14752.4|14751.4|14746.1|14745.1|14752.4|14751.4|14744.9|14743.9|402
1648482560000|2022-03-28 15:49:20|14746.2|14745.2|14746.8|14745.8|14747.7|14746.7|14744.2|14743.2|253
1648482570000|2022-03-28 15:49:30|14746.9|14745.9|14745.8|14744.8|14747.4|14746.4|14744.9|14743.9|115
1648482580000|2022-03-28 15:49:40|14745.9|14744.9|14734.8|14733.8|14746.1|14745.1|14732.2|14731.2|1301
1648482590000|2022-03-28 15:49:50|14734.9|14733.9|14730.8|14729.8|14734.9|14733.9|14730.2|14729.2|327
1648482600000|2022-03-28 15:50:00|14730.9|14729.9|14723.4|14722.4|14732.7|14731.7|14722.7|14721.7|595
1648482610000|2022-03-28 15:50:10|14723.3|14722.3|14719.9|14718.9|14724.1|14723.1|14719.4|14718.4|463
1648482620000|2022-03-28 15:50:20|14720.4|14719.4|14726.2|14725.2|14727.4|14726.4|14719.7|14718.7|458
1648482630000|2022-03-28 15:50:30|14726.1|14725.1|14733.4|14732.4|14733.8|14732.8|14726.1|14725.1|287
1648482640000|2022-03-28 15:50:40|14733.7|14732.7|14736.1|14735.1|14736.3|14735.3|14733.1|14732.1|150
1648482650000|2022-03-28 15:50:50|14736.3|14735.3|14739.2|14738.2|14739.6|14738.6|14734.7|14733.7|205
1648482660000|2022-03-28 15:51:00|14739.4|14738.4|14738.1|14737.1|14739.4|14738.4|14734.1|14733.1|251
1648482670000|2022-03-28 15:51:10|14737.9|14736.9|14735.9|14734.9|14738.9|14737.9|14735.8|14734.8|126
1648482680000|2022-03-28 15:51:20|14735.7|14734.7|14740.2|14739.2|14740.7|14739.7|14735.6|14734.6|168
1648482690000|2022-03-28 15:51:30|14739.9|14738.9|14740.2|14739.2|14741.4|14740.4|14738.2|14737.2|133
1648482700000|2022-03-28 15:51:40|14740.4|14739.4|14742.8|14741.8|14742.9|14741.9|14739.4|14738.4|109
1648482710000|2022-03-28 15:51:50|14742.7|14741.7|14745.4|14744.4|14745.8|14744.8|14742.6|14741.6|171
1648482720000|2022-03-28 15:52:00|14745.3|14744.3|14740.3|14739.3|14747.7|14746.7|14740.3|14739.3|268
1648482730000|2022-03-28 15:52:10|14740.6|14739.6|14736.8|14735.8|14743.1|14742.1|14733.7|14732.7|378
1648482740000|2022-03-28 15:52:20|14738.3|14737.3|14740.4|14739.4|14741.6|14740.6|14738.3|14737.3|169
1648482750000|2022-03-28 15:52:30|14740.6|14739.6|14741.8|14740.8|14742.1|14741.1|14738.1|14737.1|89
1648482760000|2022-03-28 15:52:40|14741.7|14740.7|14740.4|14739.4|14743.3|14742.3|14740.3|14739.3|134
1648482770000|2022-03-28 15:52:50|14739.9|14738.9|14740.3|14739.3|14742.6|14741.6|14739.4|14738.4|94
1648482780000|2022-03-28 15:53:00|14740.4|14739.4|14740.9|14739.9|14743.4|14742.4|14739.8|14738.8|172
1648482790000|2022-03-28 15:53:10|14741.1|14740.1|14738.7|14737.7|14745.7|14744.7|14738.7|14737.7|286
1648482800000|2022-03-28 15:53:20|14737.4|14736.4|14737.8|14736.8|14738.3|14737.3|14736.9|14735.9|110
1648482810000|2022-03-28 15:53:30|14737.7|14736.7|14738.2|14737.2|14738.8|14737.8|14736.7|14735.7|90
1648482820000|2022-03-28 15:53:40|14737.4|14736.4|14735.6|14734.6|14737.9|14736.9|14734.7|14733.7|134
1648482830000|2022-03-28 15:53:50|14735.4|14734.4|14737.3|14736.3|14737.8|14736.8|14735.4|14734.4|63
1648482840000|2022-03-28 15:54:00|14737.4|14736.4|14732.9|14731.9|14737.6|14736.6|14731.9|14730.9|197
1648482850000|2022-03-28 15:54:10|14733.1|14732.1|14728.4|14727.4|14733.1|14732.1|14728.2|14727.2|253
1648482860000|2022-03-28 15:54:20|14729.2|14728.2|14732.2|14731.2|14733.4|14732.4|14728.9|14727.9|104
1648482870000|2022-03-28 15:54:30|14732.1|14731.1|14738.6|14737.6|14740.3|14739.3|14731.9|14730.9|190
1648482880000|2022-03-28 15:54:40|14738.7|14737.7|14741.6|14740.6|14741.8|14740.8|14738.7|14737.7|110
1648482890000|2022-03-28 15:54:50|14741.8|14740.8|14741.9|14740.9|14743.3|14742.3|14739.2|14738.2|119
1648482900000|2022-03-28 15:55:00|14741.8|14740.8|14737.7|14736.7|14742.9|14741.9|14734.9|14733.9|184
1648482910000|2022-03-28 15:55:10|14737.8|14736.8|14737.9|14736.9|14738.9|14737.9|14736.7|14735.7|80
1648482920000|2022-03-28 15:55:20|14738.1|14737.1|14739.6|14738.6|14741.9|14740.9|14737.8|14736.8|91
1648482930000|2022-03-28 15:55:30|14739.7|14738.7|14744.3|14743.3|14745.1|14744.1|14739.4|14738.4|163
1648482940000|2022-03-28 15:55:40|14744.2|14743.2|14742.4|14741.4|14745.3|14744.3|14741.9|14740.9|123
1648482950000|2022-03-28 15:55:50|14742.1|14741.1|14742.7|14741.7|14743.6|14742.6|14740.1|14739.1|91
1648482960000|2022-03-28 15:56:00|14742.6|14741.6|14738.8|14737.8|14745.2|14744.2|14738.3|14737.3|108
1648482970000|2022-03-28 15:56:10|14738.9|14737.9|14739.7|14738.7|14740.4|14739.4|14737.8|14736.8|100
1648482980000|2022-03-28 15:56:20|14739.6|14738.6|14739.2|14738.2|14741.7|14740.7|14737.6|14736.6|77
1648482990000|2022-03-28 15:56:30|14739.1|14738.1|14740.8|14739.8|14741.2|14740.2|14738.3|14737.3|70
1648483000000|2022-03-28 15:56:40|14740.9|14739.9|14741.8|14740.8|14746.7|14745.7|14740.9|14739.9|142
1648483010000|2022-03-28 15:56:50|14741.9|14740.9|14735.8|14734.8|14741.9|14740.9|14735.7|14734.7|173
1648483020000|2022-03-28 15:57:00|14735.7|14734.7|14736.4|14735.4|14737.1|14736.1|14732.1|14731.1|211
1648483030000|2022-03-28 15:57:10|14736.6|14735.6|14738.9|14737.9|14740.7|14739.7|14736.6|14735.6|92
1648483040000|2022-03-28 15:57:20|14739.1|14738.1|14739.1|14738.1|14739.3|14738.3|14736.1|14735.1|79
1648483050000|2022-03-28 15:57:30|14739.2|14738.2|14743.7|14742.7|14745.7|14744.7|14738.8|14737.8|129
1648483060000|2022-03-28 15:57:40|14744.3|14743.3|14743.4|14742.4|14746.3|14745.3|14742.2|14741.2|97
1648483070000|2022-03-28 15:57:50|14743.3|14742.3|14739.8|14738.8|14744.7|14743.7|14739.8|14738.8|81
1648483080000|2022-03-28 15:58:00|14739.9|14738.9|14742.8|14741.8|14743.1|14742.1|14738.2|14737.2|105
1648483090000|2022-03-28 15:58:10|14742.9|14741.9|14741.6|14740.6|14744.9|14743.9|14740.9|14739.9|83
1648483100000|2022-03-28 15:58:20|14741.3|14740.3|14740.8|14739.8|14743.6|14742.6|14740.4|14739.4|55
1648483110000|2022-03-28 15:58:30|14740.9|14739.9|14743.3|14742.3|14743.8|14742.8|14739.2|14738.2|97
1648483120000|2022-03-28 15:58:40|14743.1|14742.1|14741.9|14740.9|14744.3|14743.3|14741.4|14740.4|38
1648483130000|2022-03-28 15:58:50|14741.2|14740.2|14742.4|14741.4|14742.8|14741.8|14740.3|14739.3|58
1648483140000|2022-03-28 15:59:00|14742.6|14741.6|14739.1|14738.1|14742.9|14741.9|14737.4|14736.4|110
1648483150000|2022-03-28 15:59:10|14739.2|14738.2|14736.8|14735.8|14739.8|14738.8|14734.7|14733.7|118
1648483160000|2022-03-28 15:59:20|14736.6|14735.6|14737.2|14736.2|14738.2|14737.2|14734.9|14733.9|93
1648483170000|2022-03-28 15:59:30|14737.1|14736.1|14735.2|14734.2|14737.1|14736.1|14731.8|14730.8|177
1648483180000|2022-03-28 15:59:40|14734.4|14733.4|14737.1|14736.1|14737.3|14736.3|14731.3|14730.3|151
1648483190000|2022-03-28 15:59:50|14736.9|14735.9|14735.6|14734.6|14737.1|14736.1|14734.9|14733.9|53
1648483200000|2022-03-28 16:00:00|14735.8|14734.8|14736.9|14735.9|14737.7|14736.7|14732.2|14731.2|136
1648483210000|2022-03-28 16:00:10|14737.1|14736.1|14733.4|14732.4|14737.2|14736.2|14731.4|14730.4|122
1648483220000|2022-03-28 16:00:20|14733.2|14732.2|14729.2|14728.2|14735.7|14734.7|14728.8|14727.8|130
1648483230000|2022-03-28 16:00:30|14729.1|14728.1|14727.9|14726.9|14730.3|14729.3|14727.6|14726.6|245
1648483240000|2022-03-28 16:00:40|14728.4|14727.4|14728.6|14727.6|14729.9|14728.9|14725.7|14724.7|161
1648483250000|2022-03-28 16:00:50|14728.4|14727.4|14739.3|14738.3|14739.4|14738.4|14728.4|14727.4|238
1648483260000|2022-03-28 16:01:00|14738.9|14737.9|14742.7|14741.7|14743.9|14742.9|14738.9|14737.9|237
1648483270000|2022-03-28 16:01:10|14742.6|14741.6|14741.2|14740.2|14743.8|14742.8|14739.7|14738.7|126
1648483280000|2022-03-28 16:01:20|14741.4|14740.4|14741.6|14740.6|14742.8|14741.8|14739.3|14738.3|144
1648483290000|2022-03-28 16:01:30|14741.4|14740.4|14750.2|14749.2|14750.3|14749.3|14740.9|14739.9|316
1648483300000|2022-03-28 16:01:40|14750.4|14749.4|14758.4|14757.4|14759.4|14758.4|14749.2|14748.2|485
1648483310000|2022-03-28 16:01:50|14758.6|14757.6|14758.6|14757.6|14759.2|14758.2|14756.4|14755.4|129
1648483320000|2022-03-28 16:02:00|14758.4|14757.4|14761.3|14760.3|14763.6|14762.6|14756.6|14755.6|338
1648483330000|2022-03-28 16:02:10|14760.9|14759.9|14760.8|14759.8|14761.1|14760.1|14757.7|14756.7|139
1648483340000|2022-03-28 16:02:20|14760.9|14759.9|14758.9|14757.9|14761.8|14760.8|14758.3|14757.3|121
1648483350000|2022-03-28 16:02:30|14758.8|14757.8|14759.4|14758.4|14759.9|14758.9|14757.7|14756.7|128
1648483360000|2022-03-28 16:02:40|14759.2|14758.2|14761.1|14760.1|14761.4|14760.4|14758.8|14757.8|147
1648483370000|2022-03-28 16:02:50|14761.3|14760.3|14762.9|14761.9|14762.9|14761.9|14759.1|14758.1|135
1648483380000|2022-03-28 16:03:00|14762.6|14761.6|14761.4|14760.4|14763.7|14762.7|14760.9|14759.9|154
1648483390000|2022-03-28 16:03:10|14761.8|14760.8|14761.8|14760.8|14763.4|14762.4|14760.6|14759.6|111
1648483400000|2022-03-28 16:03:20|14761.7|14760.7|14759.8|14758.8|14762.7|14761.7|14759.2|14758.2|155
1648483410000|2022-03-28 16:03:30|14760.1|14759.1|14759.2|14758.2|14760.1|14759.1|14756.7|14755.7|198
1648483420000|2022-03-28 16:03:40|14759.1|14758.1|14758.6|14757.6|14759.9|14758.9|14757.6|14756.6|72
1648483430000|2022-03-28 16:03:50|14758.7|14757.7|14759.7|14758.7|14760.7|14759.7|14758.7|14757.7|143
1648483440000|2022-03-28 16:04:00|14759.6|14758.6|14759.6|14758.6|14762.6|14761.6|14759.3|14758.3|85
1648483450000|2022-03-28 16:04:10|14759.7|14758.7|14756.9|14755.9|14759.9|14758.9|14756.9|14755.9|64
1648483460000|2022-03-28 16:04:20|14756.7|14755.7|14758.9|14757.9|14759.9|14758.9|14756.6|14755.6|82
1648483470000|2022-03-28 16:04:30|14758.6|14757.6|14764.8|14763.8|14764.8|14763.8|14758.3|14757.3|143
1648483480000|2022-03-28 16:04:40|14764.7|14763.7|14764.2|14763.2|14766.4|14765.4|14761.4|14760.4|209
1648483490000|2022-03-28 16:04:50|14764.3|14763.3|14763.7|14762.7|14766.9|14765.9|14763.4|14762.4|117
1648483500000|2022-03-28 16:05:00|14764.3|14763.3|14762.9|14761.9|14765.3|14764.3|14759.4|14758.4|151
1648483510000|2022-03-28 16:05:10|14763.2|14762.2|14764.4|14763.4|14764.9|14763.9|14761.7|14760.7|123
1648483520000|2022-03-28 16:05:20|14764.3|14763.3|14764.4|14763.4|14765.2|14764.2|14763.4|14762.4|71
1648483530000|2022-03-28 16:05:30|14764.3|14763.3|14761.8|14760.8|14765.2|14764.2|14761.6|14760.6|71
1648483540000|2022-03-28 16:05:40|14761.7|14760.7|14763.9|14762.9|14764.3|14763.3|14761.4|14760.4|66
1648483550000|2022-03-28 16:05:50|14764.1|14763.1|14761.9|14760.9|14764.6|14763.6|14760.7|14759.7|117
1648483560000|2022-03-28 16:06:00|14762.2|14761.2|14759.2|14758.2|14762.8|14761.8|14758.4|14757.4|130
1648483570000|2022-03-28 16:06:10|14759.3|14758.3|14760.6|14759.6|14761.7|14760.7|14758.6|14757.6|78
1648483580000|2022-03-28 16:06:20|14760.8|14759.8|14760.6|14759.6|14761.4|14760.4|14758.9|14757.9|50
1648483590000|2022-03-28 16:06:30|14760.4|14759.4|14759.6|14758.6|14760.9|14759.9|14757.7|14756.7|85
1648483600000|2022-03-28 16:06:40|14759.4|14758.4|14763.1|14762.1|14764.7|14763.7|14758.9|14757.9|131
1648483610000|2022-03-28 16:06:50|14763.3|14762.3|14765.2|14764.2|14767.4|14766.4|14763.3|14762.3|191
1648483620000|2022-03-28 16:07:00|14765.1|14764.1|14769.4|14768.4|14769.4|14768.4|14763.9|14762.9|148
1648483630000|2022-03-28 16:07:10|14770.4|14769.4|14764.7|14763.7|14772.2|14771.2|14763.6|14762.6|331
1648483640000|2022-03-28 16:07:20|14764.6|14763.6|14760.4|14759.4|14764.9|14763.9|14759.7|14758.7|182
1648483650000|2022-03-28 16:07:30|14760.6|14759.6|14760.7|14759.7|14761.9|14760.9|14760.1|14759.1|76
1648483660000|2022-03-28 16:07:40|14760.6|14759.6|14760.7|14759.7|14763.2|14762.2|14760.6|14759.6|114
1648483670000|2022-03-28 16:07:50|14759.1|14758.1|14760.6|14759.6|14761.2|14760.2|14758.6|14757.6|114
1648483680000|2022-03-28 16:08:00|14760.4|14759.4|14755.3|14754.3|14761.8|14760.8|14754.2|14753.2|261
1648483690000|2022-03-28 16:08:10|14755.2|14754.2|14754.1|14753.1|14755.8|14754.8|14752.7|14751.7|228
1648483700000|2022-03-28 16:08:20|14754.2|14753.2|14752.9|14751.9|14756.7|14755.7|14752.7|14751.7|115
1648483710000|2022-03-28 16:08:30|14753.3|14752.3|14748.2|14747.2|14753.4|14752.4|14746.4|14745.4|266
1648483720000|2022-03-28 16:08:40|14748.1|14747.1|14752.2|14751.2|14752.6|14751.6|14745.7|14744.7|186
1648483730000|2022-03-28 16:08:50|14752.4|14751.4|14755.1|14754.1|14756.2|14755.2|14751.9|14750.9|133
1648483740000|2022-03-28 16:09:00|14755.2|14754.2|14747.3|14746.3|14755.8|14754.8|14747.2|14746.2|168
1648483750000|2022-03-28 16:09:10|14747.2|14746.2|14749.6|14748.6|14749.8|14748.8|14745.4|14744.4|151
1648483760000|2022-03-28 16:09:20|14749.4|14748.4|14745.8|14744.8|14749.6|14748.6|14745.4|14744.4|118
1648483770000|2022-03-28 16:09:30|14745.7|14744.7|14746.2|14745.2|14749.2|14748.2|14745.6|14744.6|51
1648483780000|2022-03-28 16:09:40|14745.8|14744.8|14747.3|14746.3|14747.8|14746.8|14745.6|14744.6|54
1648483790000|2022-03-28 16:09:50|14747.2|14746.2|14748.1|14747.1|14748.4|14747.4|14746.1|14745.1|69
1648483800000|2022-03-28 16:10:00|14748.2|14747.2|14745.9|14744.9|14748.8|14747.8|14745.6|14744.6|102
1648483810000|2022-03-28 16:10:10|14746.2|14745.2|14747.1|14746.1|14747.6|14746.6|14745.4|14744.4|51
1648483820000|2022-03-28 16:10:20|14746.9|14745.9|14746.2|14745.2|14747.4|14746.4|14744.3|14743.3|76
1648483830000|2022-03-28 16:10:30|14746.1|14745.1|14740.2|14739.2|14746.8|14745.8|14738.7|14737.7|283
1648483840000|2022-03-28 16:10:40|14739.6|14738.6|14737.8|14736.8|14740.2|14739.2|14737.7|14736.7|168
1648483850000|2022-03-28 16:10:50|14737.7|14736.7|14736.6|14735.6|14737.8|14736.8|14733.7|14732.7|179
1648483860000|2022-03-28 16:11:00|14736.7|14735.7|14736.8|14735.8|14738.1|14737.1|14733.2|14732.2|125
1648483870000|2022-03-28 16:11:10|14736.7|14735.7|14735.8|14734.8|14737.7|14736.7|14734.4|14733.4|94
1648483880000|2022-03-28 16:11:20|14736.1|14735.1|14734.3|14733.3|14737.1|14736.1|14733.2|14732.2|99
1648483890000|2022-03-28 16:11:30|14734.2|14733.2|14724.9|14723.9|14735.9|14734.9|14724.6|14723.6|555
1648483900000|2022-03-28 16:11:40|14724.8|14723.8|14722.8|14721.8|14727.3|14726.3|14722.8|14721.8|164
1648483910000|2022-03-28 16:11:50|14722.4|14721.4|14722.7|14721.7|14723.6|14722.6|14721.6|14720.6|214
1648483920000|2022-03-28 16:12:00|14722.6|14721.6|14720.9|14719.9|14722.7|14721.7|14719.8|14718.8|189
1648483930000|2022-03-28 16:12:10|14721.1|14720.1|14716.6|14715.6|14722.4|14721.4|14715.9|14714.9|276
1648483940000|2022-03-28 16:12:20|14717.4|14716.4|14725.8|14724.8|14726.7|14725.7|14716.6|14715.6|268
1648483950000|2022-03-28 16:12:30|14725.7|14724.7|14728.3|14727.3|14728.7|14727.7|14725.2|14724.2|177
1648483960000|2022-03-28 16:12:40|14728.2|14727.2|14722.3|14721.3|14728.4|14727.4|14721.7|14720.7|210
1648483970000|2022-03-28 16:12:50|14722.4|14721.4|14722.9|14721.9|14725.1|14724.1|14721.1|14720.1|112
1648483980000|2022-03-28 16:13:00|14722.8|14721.8|14727.2|14726.2|14727.2|14726.2|14722.1|14721.1|147
1648483990000|2022-03-28 16:13:10|14727.1|14726.1|14728.3|14727.3|14729.3|14728.3|14726.3|14725.3|83
1648484000000|2022-03-28 16:13:20|14728.4|14727.4|14726.7|14725.7|14730.2|14729.2|14726.2|14725.2|117
1648484010000|2022-03-28 16:13:30|14727.7|14726.7|14731.6|14730.6|14732.7|14731.7|14727.7|14726.7|211
1648484020000|2022-03-28 16:13:40|14731.7|14730.7|14731.8|14730.8|14733.2|14732.2|14730.2|14729.2|86
1648484030000|2022-03-28 16:13:50|14731.6|14730.6|14732.9|14731.9|14733.8|14732.8|14731.4|14730.4|67
1648484040000|2022-03-28 16:14:00|14733.1|14732.1|14730.4|14729.4|14733.8|14732.8|14729.1|14728.1|95
1648484050000|2022-03-28 16:14:10|14730.3|14729.3|14728.9|14727.9|14730.6|14729.6|14727.7|14726.7|80
1648484060000|2022-03-28 16:14:20|14728.8|14727.8|14727.6|14726.6|14729.7|14728.7|14726.8|14725.8|59
1648484070000|2022-03-28 16:14:30|14727.7|14726.7|14729.6|14728.6|14730.2|14729.2|14726.7|14725.7|55
1648484080000|2022-03-28 16:14:40|14729.3|14728.3|14730.2|14729.2|14730.9|14729.9|14729.3|14728.3|30
1648484090000|2022-03-28 16:14:50|14731.7|14730.7|14728.7|14727.7|14732.8|14731.8|14728.6|14727.6|45
1648484100000|2022-03-28 16:15:00|14728.3|14727.3|14733.8|14732.8|14735.4|14734.4|14724.2|14723.2|308
1648484110000|2022-03-28 16:15:10|14734.1|14733.1|14732.7|14731.7|14735.7|14734.7|14730.9|14729.9|99
1648484120000|2022-03-28 16:15:20|14732.6|14731.6|14736.7|14735.7|14736.7|14735.7|14732.2|14731.2|114
1648484130000|2022-03-28 16:15:30|14737.8|14736.8|14738.4|14737.4|14739.8|14738.8|14736.7|14735.7|155
1648484140000|2022-03-28 16:15:40|14738.3|14737.3|14734.7|14733.7|14738.3|14737.3|14734.4|14733.4|58
1648484150000|2022-03-28 16:15:50|14734.6|14733.6|14733.6|14732.6|14736.7|14735.7|14731.7|14730.7|133
1648484160000|2022-03-28 16:16:00|14733.7|14732.7|14734.6|14733.6|14736.1|14735.1|14733.4|14732.4|53
1648484170000|2022-03-28 16:16:10|14734.7|14733.7|14729.3|14728.3|14734.7|14733.7|14728.6|14727.6|119
1648484180000|2022-03-28 16:16:20|14729.4|14728.4|14724.1|14723.1|14729.4|14728.4|14721.7|14720.7|265
1648484190000|2022-03-28 16:16:30|14723.9|14722.9|14724.8|14723.8|14726.4|14725.4|14722.7|14721.7|114
1648484200000|2022-03-28 16:16:40|14724.7|14723.7|14721.2|14720.2|14726.8|14725.8|14720.2|14719.2|241
1648484210000|2022-03-28 16:16:50|14721.1|14720.1|14722.1|14721.1|14722.2|14721.2|14719.4|14718.4|97
1648484220000|2022-03-28 16:17:00|14722.2|14721.2|14724.4|14723.4|14726.3|14725.3|14722.2|14721.2|132
1648484230000|2022-03-28 16:17:10|14724.6|14723.6|14720.2|14719.2|14725.7|14724.7|14719.6|14718.6|108
1648484240000|2022-03-28 16:17:20|14720.3|14719.3|14708.9|14707.9|14720.9|14719.9|14708.9|14707.9|453
1648484250000|2022-03-28 16:17:30|14709.2|14708.2|14707.7|14706.7|14712.1|14711.1|14707.6|14706.6|217
1648484260000|2022-03-28 16:17:40|14707.6|14706.6|14710.2|14709.2|14712.8|14711.8|14707.6|14706.6|151
1648484270000|2022-03-28 16:17:50|14710.3|14709.3|14714.4|14713.4|14714.8|14713.8|14710.3|14709.3|166
1648484280000|2022-03-28 16:18:00|14714.6|14713.6|14715.4|14714.4|14719.1|14718.1|14714.6|14713.6|197
1648484290000|2022-03-28 16:18:10|14715.2|14714.2|14713.8|14712.8|14715.2|14714.2|14712.7|14711.7|130
1648484300000|2022-03-28 16:18:20|14713.9|14712.9|14715.1|14714.1|14716.3|14715.3|14713.9|14712.9|112
1648484310000|2022-03-28 16:18:30|14714.4|14713.4|14713.8|14712.8|14715.3|14714.3|14712.4|14711.4|93
1648484320000|2022-03-28 16:18:40|14713.7|14712.7|14709.9|14708.9|14713.7|14712.7|14709.7|14708.7|149
1648484330000|2022-03-28 16:18:50|14710.1|14709.1|14709.1|14708.1|14710.3|14709.3|14707.9|14706.9|112
1648484340000|2022-03-28 16:19:00|14709.6|14708.6|14707.7|14706.7|14710.3|14709.3|14705.8|14704.8|257
1648484350000|2022-03-28 16:19:10|14708.1|14707.1|14706.2|14705.2|14708.1|14707.1|14702.7|14701.7|264
1648484360000|2022-03-28 16:19:20|14706.4|14705.4|14710.3|14709.3|14711.7|14710.7|14706.2|14705.2|210
1648484370000|2022-03-28 16:19:30|14710.7|14709.7|14711.4|14710.4|14714.2|14713.2|14710.2|14709.2|142
1648484380000|2022-03-28 16:19:40|14711.9|14710.9|14711.2|14710.2|14713.6|14712.6|14710.3|14709.3|132
1648484390000|2022-03-28 16:19:50|14711.8|14710.8|14713.4|14712.4|14714.2|14713.2|14711.6|14710.6|105
1648484400000|2022-03-28 16:20:00|14713.3|14712.3|14717.7|14716.7|14718.9|14717.9|14713.3|14712.3|227
1648484410000|2022-03-28 16:20:10|14717.9|14716.9|14720.3|14719.3|14720.7|14719.7|14717.4|14716.4|147
1648484420000|2022-03-28 16:20:20|14720.2|14719.2|14719.4|14718.4|14721.7|14720.7|14715.9|14714.9|160
1648484430000|2022-03-28 16:20:30|14719.1|14718.1|14720.8|14719.8|14723.4|14722.4|14718.7|14717.7|124
1648484440000|2022-03-28 16:20:40|14720.9|14719.9|14724.7|14723.7|14724.7|14723.7|14720.7|14719.7|78
1648484450000|2022-03-28 16:20:50|14724.8|14723.8|14725.3|14724.3|14725.4|14724.4|14723.4|14722.4|95
1648484460000|2022-03-28 16:21:00|14724.8|14723.8|14728.7|14727.7|14728.8|14727.8|14724.4|14723.4|265
1648484470000|2022-03-28 16:21:10|14728.8|14727.8|14728.7|14727.7|14729.7|14728.7|14726.9|14725.9|137
1648484480000|2022-03-28 16:21:20|14728.6|14727.6|14738.3|14737.3|14739.4|14738.4|14728.6|14727.6|387
1648484490000|2022-03-28 16:21:30|14738.1|14737.1|14729.4|14728.4|14738.4|14737.4|14729.3|14728.3|243
1648484500000|2022-03-28 16:21:40|14729.3|14728.3|14729.6|14728.6|14731.1|14730.1|14728.1|14727.1|101
1648484510000|2022-03-28 16:21:50|14729.3|14728.3|14730.6|14729.6|14730.7|14729.7|14728.4|14727.4|100
1648484520000|2022-03-28 16:22:00|14730.7|14729.7|14730.3|14729.3|14732.1|14731.1|14728.2|14727.2|114
1648484530000|2022-03-28 16:22:10|14730.6|14729.6|14735.1|14734.1|14736.1|14735.1|14730.6|14729.6|144
1648484540000|2022-03-28 16:22:20|14734.9|14733.9|14736.8|14735.8|14737.7|14736.7|14734.9|14733.9|101
1648484550000|2022-03-28 16:22:30|14736.7|14735.7|14736.9|14735.9|14738.1|14737.1|14736.3|14735.3|85
1648484560000|2022-03-28 16:22:40|14737.1|14736.1|14739.7|14738.7|14739.7|14738.7|14736.7|14735.7|97
1648484570000|2022-03-28 16:22:50|14739.4|14738.4|14737.9|14736.9|14740.4|14739.4|14737.4|14736.4|93
1648484580000|2022-03-28 16:23:00|14738.1|14737.1|14740.9|14739.9|14742.2|14741.2|14738.1|14737.1|196
1648484590000|2022-03-28 16:23:10|14740.8|14739.8|14740.1|14739.1|14742.4|14741.4|14737.4|14736.4|246
1648484600000|2022-03-28 16:23:20|14739.9|14738.9|14743.4|14742.4|14743.7|14742.7|14739.9|14738.9|156
1648484610000|2022-03-28 16:23:30|14743.9|14742.9|14740.9|14739.9|14743.9|14742.9|14740.2|14739.2|93
1648484620000|2022-03-28 16:23:40|14741.2|14740.2|14742.9|14741.9|14742.9|14741.9|14740.3|14739.3|99
1648484630000|2022-03-28 16:23:50|14743.3|14742.3|14742.9|14741.9|14745.4|14744.4|14742.2|14741.2|105
1648484640000|2022-03-28 16:24:00|14742.8|14741.8|14744.3|14743.3|14744.7|14743.7|14740.1|14739.1|194
1648484650000|2022-03-28 16:24:10|14744.2|14743.2|14744.2|14743.2|14748.9|14747.9|14743.4|14742.4|267
1648484660000|2022-03-28 16:24:20|14744.1|14743.1|14741.9|14740.9|14744.3|14743.3|14741.7|14740.7|104
1648484670000|2022-03-28 16:24:30|14742.1|14741.1|14742.8|14741.8|14744.2|14743.2|14741.4|14740.4|94
1648484680000|2022-03-28 16:24:40|14742.7|14741.7|14743.2|14742.2|14744.7|14743.7|14741.9|14740.9|76
1648484690000|2022-03-28 16:24:50|14743.1|14742.1|14743.2|14742.2|14743.2|14742.2|14740.7|14739.7|108
1648484700000|2022-03-28 16:25:00|14743.6|14742.6|14737.6|14736.6|14744.1|14743.1|14737.4|14736.4|151
1648484710000|2022-03-28 16:25:10|14737.3|14736.3|14742.6|14741.6|14742.6|14741.6|14735.2|14734.2|135
1648484720000|2022-03-28 16:25:20|14744.2|14743.2|14744.7|14743.7|14745.3|14744.3|14741.4|14740.4|123
1648484730000|2022-03-28 16:25:30|14744.6|14743.6|14746.8|14745.8|14748.8|14747.8|14744.4|14743.4|159
1648484740000|2022-03-28 16:25:40|14746.7|14745.7|14744.6|14743.6|14748.8|14747.8|14744.6|14743.6|144
1648484750000|2022-03-28 16:25:50|14744.9|14743.9|14748.3|14747.3|14748.9|14747.9|14744.9|14743.9|120
1648484760000|2022-03-28 16:26:00|14748.4|14747.4|14744.7|14743.7|14749.6|14748.6|14744.4|14743.4|163
1648484770000|2022-03-28 16:26:10|14744.8|14743.8|14743.4|14742.4|14746.3|14745.3|14743.4|14742.4|124
1648484780000|2022-03-28 16:26:20|14743.6|14742.6|14740.2|14739.2|14743.6|14742.6|14739.2|14738.2|186
1648484790000|2022-03-28 16:26:30|14740.3|14739.3|14743.4|14742.4|14744.4|14743.4|14740.3|14739.3|103
1648484800000|2022-03-28 16:26:40|14742.9|14741.9|14740.4|14739.4|14743.3|14742.3|14739.4|14738.4|105
1648484810000|2022-03-28 16:26:50|14740.6|14739.6|14736.9|14735.9|14741.6|14740.6|14735.6|14734.6|148
1648484820000|2022-03-28 16:27:00|14737.4|14736.4|14735.1|14734.1|14739.3|14738.3|14734.3|14733.3|159
1648484830000|2022-03-28 16:27:10|14735.2|14734.2|14733.7|14732.7|14735.3|14734.3|14733.6|14732.6|125
1648484840000|2022-03-28 16:27:20|14733.6|14732.6|14733.6|14732.6|14734.7|14733.7|14732.6|14731.6|98
1648484850000|2022-03-28 16:27:30|14733.4|14732.4|14731.6|14730.6|14733.7|14732.7|14730.1|14729.1|211
1648484860000|2022-03-28 16:27:40|14731.4|14730.4|14731.1|14730.1|14732.4|14731.4|14729.9|14728.9|104
1648484870000|2022-03-28 16:27:50|14730.8|14729.8|14729.3|14728.3|14731.2|14730.2|14728.9|14727.9|52
1648484880000|2022-03-28 16:28:00|14729.4|14728.4|14726.9|14725.9|14729.8|14728.8|14726.7|14725.7|244
1648484890000|2022-03-28 16:28:10|14726.8|14725.8|14729.8|14728.8|14731.9|14730.9|14726.7|14725.7|127
1648484900000|2022-03-28 16:28:20|14730.1|14729.1|14731.2|14730.2|14734.4|14733.4|14729.8|14728.8|170
1648484910000|2022-03-28 16:28:30|14731.4|14730.4|14732.2|14731.2|14737.2|14736.2|14731.2|14730.2|153
1648484920000|2022-03-28 16:28:40|14731.6|14730.6|14728.9|14727.9|14732.7|14731.7|14728.9|14727.9|77
1648484930000|2022-03-28 16:28:50|14729.2|14728.2|14728.8|14727.8|14729.8|14728.8|14727.8|14726.8|105
1648484940000|2022-03-28 16:29:00|14728.9|14727.9|14729.6|14728.6|14730.8|14729.8|14725.6|14724.6|160
1648484950000|2022-03-28 16:29:10|14729.8|14728.8|14732.1|14731.1|14732.2|14731.2|14729.3|14728.3|106
1648484960000|2022-03-28 16:29:20|14731.6|14730.6|14731.8|14730.8|14733.7|14732.7|14730.7|14729.7|92
1648484970000|2022-03-28 16:29:30|14731.7|14730.7|14731.2|14730.2|14731.7|14730.7|14728.3|14727.3|64
1648484980000|2022-03-28 16:29:40|14730.7|14729.7|14732.2|14731.2|14733.4|14732.4|14728.9|14727.9|122
1648484990000|2022-03-28 16:29:50|14732.4|14731.4|14732.4|14731.4|14733.9|14732.9|14730.7|14729.7|92
1648485000000|2022-03-28 16:30:00|14732.3|14731.3|14733.4|14732.4|14733.8|14732.8|14726.2|14725.2|170
1648485010000|2022-03-28 16:30:10|14733.3|14732.3|14736.7|14735.7|14737.3|14736.3|14733.2|14732.2|143
1648485020000|2022-03-28 16:30:20|14736.8|14735.8|14742.4|14741.4|14744.4|14743.4|14734.9|14733.9|336
1648485030000|2022-03-28 16:30:30|14742.3|14741.3|14745.9|14744.9|14746.4|14745.4|14742.3|14741.3|232
1648485040000|2022-03-28 16:30:40|14746.1|14745.1|14746.2|14745.2|14746.4|14745.4|14743.4|14742.4|122
1648485050000|2022-03-28 16:30:50|14746.3|14745.3|14748.4|14747.4|14749.7|14748.7|14746.2|14745.2|143
1648485060000|2022-03-28 16:31:00|14748.3|14747.3|14745.7|14744.7|14750.4|14749.4|14745.7|14744.7|213
1648485070000|2022-03-28 16:31:10|14745.8|14744.8|14750.8|14749.8|14751.9|14750.9|14745.2|14744.2|228
1648485080000|2022-03-28 16:31:20|14750.7|14749.7|14750.4|14749.4|14752.1|14751.1|14748.7|14747.7|173
1648485090000|2022-03-28 16:31:30|14750.6|14749.6|14754.2|14753.2|14754.4|14753.4|14750.1|14749.1|196
1648485100000|2022-03-28 16:31:40|14754.1|14753.1|14752.8|14751.8|14755.4|14754.4|14752.3|14751.3|203
1648485110000|2022-03-28 16:31:50|14752.6|14751.6|14751.2|14750.2|14753.7|14752.7|14750.2|14749.2|149
1648485120000|2022-03-28 16:32:00|14751.1|14750.1|14748.2|14747.2|14752.3|14751.3|14747.4|14746.4|142
1648485130000|2022-03-28 16:32:10|14748.3|14747.3|14751.3|14750.3|14751.7|14750.7|14746.4|14745.4|146
1648485140000|2022-03-28 16:32:20|14750.7|14749.7|14750.7|14749.7|14753.4|14752.4|14750.4|14749.4|102
1648485150000|2022-03-28 16:32:30|14750.8|14749.8|14749.8|14748.8|14751.2|14750.2|14749.2|14748.2|40
1648485160000|2022-03-28 16:32:40|14749.7|14748.7|14752.1|14751.1|14752.1|14751.1|14749.7|14748.7|44
1648485170000|2022-03-28 16:32:50|14751.9|14750.9|14746.3|14745.3|14751.9|14750.9|14745.6|14744.6|151
1648485180000|2022-03-28 16:33:00|14746.4|14745.4|14744.6|14743.6|14746.4|14745.4|14741.7|14740.7|151
1648485190000|2022-03-28 16:33:10|14744.7|14743.7|14750.3|14749.3|14750.6|14749.6|14744.7|14743.7|100
1648485200000|2022-03-28 16:33:20|14750.4|14749.4|14760.2|14759.2|14761.3|14760.3|14749.8|14748.8|386
1648485210000|2022-03-28 16:33:30|14760.1|14759.1|14751.4|14750.4|14761.1|14760.1|14751.4|14750.4|207
1648485220000|2022-03-28 16:33:40|14751.6|14750.6|14748.7|14747.7|14752.8|14751.8|14747.2|14746.2|204
1648485230000|2022-03-28 16:33:50|14748.6|14747.6|14746.8|14745.8|14748.6|14747.6|14746.3|14745.3|78
1648485240000|2022-03-28 16:34:00|14746.7|14745.7|14743.1|14742.1|14747.8|14746.8|14742.9|14741.9|124
1648485250000|2022-03-28 16:34:10|14742.9|14741.9|14744.4|14743.4|14745.9|14744.9|14742.9|14741.9|81
1648485260000|2022-03-28 16:34:20|14744.6|14743.6|14743.4|14742.4|14744.6|14743.6|14741.3|14740.3|71
1648485270000|2022-03-28 16:34:30|14743.6|14742.6|14746.6|14745.6|14746.6|14745.6|14741.7|14740.7|86
1648485280000|2022-03-28 16:34:40|14747.3|14746.3|14749.6|14748.6|14750.8|14749.8|14747.3|14746.3|93
1648485290000|2022-03-28 16:34:50|14750.1|14749.1|14755.1|14754.1|14755.1|14754.1|14749.7|14748.7|133
1648485300000|2022-03-28 16:35:00|14754.3|14753.3|14751.3|14750.3|14758.9|14757.9|14750.8|14749.8|425
1648485310000|2022-03-28 16:35:10|14752.2|14751.2|14751.7|14750.7|14755.8|14754.8|14751.1|14750.1|144
1648485320000|2022-03-28 16:35:20|14751.6|14750.6|14754.3|14753.3|14755.1|14754.1|14749.9|14748.9|116
1648485330000|2022-03-28 16:35:30|14753.6|14752.6|14754.3|14753.3|14758.2|14757.2|14753.3|14752.3|80
1648485340000|2022-03-28 16:35:40|14754.2|14753.2|14755.2|14754.2|14756.8|14755.8|14753.6|14752.6|74
1648485350000|2022-03-28 16:35:50|14755.4|14754.4|14759.7|14758.7|14759.8|14758.8|14755.2|14754.2|128
1648485360000|2022-03-28 16:36:00|14759.8|14758.8|14758.3|14757.3|14760.4|14759.4|14756.8|14755.8|104
1648485370000|2022-03-28 16:36:10|14758.1|14757.1|14753.7|14752.7|14758.1|14757.1|14753.3|14752.3|82
1648485380000|2022-03-28 16:36:20|14754.2|14753.2|14754.9|14753.9|14756.9|14755.9|14753.7|14752.7|96
1648485390000|2022-03-28 16:36:30|14755.1|14754.1|14751.9|14750.9|14755.1|14754.1|14751.4|14750.4|70
1648485400000|2022-03-28 16:36:40|14751.8|14750.8|14749.1|14748.1|14752.6|14751.6|14747.9|14746.9|157
1648485410000|2022-03-28 16:36:50|14748.9|14747.9|14750.4|14749.4|14752.9|14751.9|14748.9|14747.9|90
1648485420000|2022-03-28 16:37:00|14750.8|14749.8|14749.4|14748.4|14751.4|14750.4|14749.2|14748.2|51
1648485430000|2022-03-28 16:37:10|14749.3|14748.3|14750.7|14749.7|14752.7|14751.7|14749.3|14748.3|81
1648485440000|2022-03-28 16:37:20|14750.4|14749.4|14750.3|14749.3|14752.6|14751.6|14749.4|14748.4|53
1648485450000|2022-03-28 16:37:30|14750.4|14749.4|14749.2|14748.2|14750.6|14749.6|14746.3|14745.3|132
1648485460000|2022-03-28 16:37:40|14749.1|14748.1|14752.1|14751.1|14754.2|14753.2|14748.9|14747.9|115
1648485470000|2022-03-28 16:37:50|14752.2|14751.2|14749.1|14748.1|14753.2|14752.2|14748.9|14747.9|54
1648485480000|2022-03-28 16:38:00|14749.2|14748.2|14746.9|14745.9|14749.3|14748.3|14745.6|14744.6|75
1648485490000|2022-03-28 16:38:10|14747.1|14746.1|14748.6|14747.6|14749.9|14748.9|14747.1|14746.1|65
1648485500000|2022-03-28 16:38:20|14748.7|14747.7|14754.7|14753.7|14755.6|14754.6|14748.4|14747.4|96
1648485510000|2022-03-28 16:38:30|14754.6|14753.6|14756.6|14755.6|14757.1|14756.1|14754.6|14753.6|62
1648485520000|2022-03-28 16:38:40|14756.7|14755.7|14753.8|14752.8|14758.4|14757.4|14752.9|14751.9|88
1648485530000|2022-03-28 16:38:50|14753.7|14752.7|14753.3|14752.3|14756.6|14755.6|14752.2|14751.2|72
1648485540000|2022-03-28 16:39:00|14752.3|14751.3|14751.1|14750.1|14754.1|14753.1|14749.6|14748.6|55
1648485550000|2022-03-28 16:39:10|14750.9|14749.9|14753.4|14752.4|14754.2|14753.2|14750.9|14749.9|86
1648485560000|2022-03-28 16:39:20|14753.6|14752.6|14757.2|14756.2|14757.9|14756.9|14753.6|14752.6|106
1648485570000|2022-03-28 16:39:30|14757.1|14756.1|14758.9|14757.9|14759.4|14758.4|14756.9|14755.9|70
1648485580000|2022-03-28 16:39:40|14759.1|14758.1|14759.8|14758.8|14761.3|14760.3|14757.2|14756.2|106
1648485590000|2022-03-28 16:39:50|14759.9|14758.9|14761.9|14760.9|14762.2|14761.2|14759.9|14758.9|131
1648485600000|2022-03-28 16:40:00|14761.6|14760.6|14762.3|14761.3|14767|14766|14760.6|14759.6|360
1648485610000|2022-03-28 16:40:10|14762.4|14761.4|14762.4|14761.4|14765.1|14764.1|14761.3|14760.3|100
1648485620000|2022-03-28 16:40:20|14763|14762|14763.6|14762.6|14764|14763|14760.8|14759.8|94
1648485630000|2022-03-28 16:40:30|14763.8|14762.8|14759.6|14758.6|14763.8|14762.8|14757.1|14756.1|155
1648485640000|2022-03-28 16:40:40|14759.4|14758.4|14758.6|14757.6|14760.9|14759.9|14757.9|14756.9|68
1648485650000|2022-03-28 16:40:50|14759|14758|14758.4|14757.4|14759.3|14758.3|14757.6|14756.6|61
1648485660000|2022-03-28 16:41:00|14758.3|14757.3|14759.4|14758.4|14760.1|14759.1|14757.1|14756.1|63
1648485670000|2022-03-28 16:41:10|14759.1|14758.1|14754.5|14753.5|14759.3|14758.3|14754.4|14753.4|135
1648485680000|2022-03-28 16:41:20|14754.6|14753.6|14756.8|14755.8|14756.8|14755.8|14753.6|14752.6|61
1648485690000|2022-03-28 16:41:30|14756.6|14755.6|14755.1|14754.1|14757.6|14756.6|14754.3|14753.3|63
1648485700000|2022-03-28 16:41:40|14754.9|14753.9|14754.9|14753.9|14756|14755|14754.1|14753.1|62
1648485710000|2022-03-28 16:41:50|14754.8|14753.8|14757.9|14756.9|14758|14757|14754.8|14753.8|48
1648485720000|2022-03-28 16:42:00|14758|14757|14758.5|14757.5|14759.5|14758.5|14756.1|14755.1|100
1648485730000|2022-03-28 16:42:10|14758.4|14757.4|14760.4|14759.4|14760.4|14759.4|14757.4|14756.4|67
1648485740000|2022-03-28 16:42:20|14760.3|14759.3|14761.3|14760.3|14763|14762|14759.8|14758.8|86
1648485750000|2022-03-28 16:42:30|14761|14760|14762.3|14761.3|14762.6|14761.6|14759.8|14758.8|48
1648485760000|2022-03-28 16:42:40|14762.1|14761.1|14764.5|14763.5|14765.3|14764.3|14760.8|14759.8|106
1648485770000|2022-03-28 16:42:50|14764.4|14763.4|14763.5|14762.5|14765.4|14764.4|14762.8|14761.8|90
1648485780000|2022-03-28 16:43:00|14762.5|14761.5|14761.9|14760.9|14762.5|14761.5|14759|14758|108
1648485790000|2022-03-28 16:43:10|14762|14761|14760.4|14759.4|14762.9|14761.9|14760.1|14759.1|68
1648485800000|2022-03-28 16:43:20|14760.5|14759.5|14758|14757|14761.4|14760.4|14757.4|14756.4|76
1648485810000|2022-03-28 16:43:30|14757.9|14756.9|14757.5|14756.5|14758.3|14757.3|14757|14756|37
1648485820000|2022-03-28 16:43:40|14757.6|14756.6|14757.3|14756.3|14758.6|14757.6|14756.4|14755.4|66
1648485830000|2022-03-28 16:43:50|14756.9|14755.9|14763.5|14762.5|14764.8|14763.8|14755.5|14754.5|95
1648485840000|2022-03-28 16:44:00|14763.8|14762.8|14764.9|14763.9|14767.3|14766.3|14763.1|14762.1|169
1648485850000|2022-03-28 16:44:10|14764.6|14763.6|14766.1|14765.1|14767|14766|14764.3|14763.3|46
1648485860000|2022-03-28 16:44:20|14766|14765|14771.3|14770.3|14773|14772|14764.5|14763.5|454
1648485870000|2022-03-28 16:44:30|14771|14770|14773.5|14772.5|14774|14773|14770.4|14769.4|139
1648485880000|2022-03-28 16:44:40|14773.4|14772.4|14768.9|14767.9|14774.9|14773.9|14768.6|14767.6|179
1648485890000|2022-03-28 16:44:50|14769.3|14768.3|14767.8|14766.8|14770.4|14769.4|14767.4|14766.4|85
1648485900000|2022-03-28 16:45:00|14766.4|14765.4|14759|14758|14768.1|14767.1|14758.3|14757.3|233
1648485910000|2022-03-28 16:45:10|14758.9|14757.9|14764.6|14763.6|14765.5|14764.5|14758.4|14757.4|151
1648485920000|2022-03-28 16:45:20|14764.5|14763.5|14760.1|14759.1|14764.6|14763.6|14759.8|14758.8|86
1648485930000|2022-03-28 16:45:30|14760.5|14759.5|14760.3|14759.3|14762|14761|14759.4|14758.4|77
1648485940000|2022-03-28 16:45:40|14760.1|14759.1|14762.1|14761.1|14762.8|14761.8|14759.5|14758.5|50
1648485950000|2022-03-28 16:45:50|14762|14761|14759.8|14758.8|14762.3|14761.3|14759.4|14758.4|49
1648485960000|2022-03-28 16:46:00|14757.3|14756.3|14757.5|14756.5|14758|14757|14756.1|14755.1|141
1648485970000|2022-03-28 16:46:10|14757.3|14756.3|14757.1|14756.1|14759.3|14758.3|14756.6|14755.6|83
1648485980000|2022-03-28 16:46:20|14757|14756|14757.1|14756.1|14759.3|14758.3|14756.1|14755.1|52
1648485990000|2022-03-28 16:46:30|14757.4|14756.4|14762.9|14761.9|14763.8|14762.8|14756.8|14755.8|78
1648486000000|2022-03-28 16:46:40|14763|14762|14759.8|14758.8|14763.8|14762.8|14759.5|14758.5|65
1648486010000|2022-03-28 16:46:50|14759.6|14758.6|14755.5|14754.5|14759.6|14758.6|14755.5|14754.5|98
1648486020000|2022-03-28 16:47:00|14755.6|14754.6|14753.4|14752.4|14756.3|14755.3|14752.9|14751.9|141
1648486030000|2022-03-28 16:47:10|14753.3|14752.3|14752|14751|14754.1|14753.1|14750.9|14749.9|146
1648486040000|2022-03-28 16:47:20|14752.1|14751.1|14752.9|14751.9|14754|14753|14751.9|14750.9|52
1648486050000|2022-03-28 16:47:30|14753|14752|14754.8|14753.8|14756.1|14755.1|14750.9|14749.9|94
1648486060000|2022-03-28 16:47:40|14754.6|14753.6|14752.9|14751.9|14755.4|14754.4|14752.4|14751.4|51
1648486070000|2022-03-28 16:47:50|14752.8|14751.8|14751.9|14750.9|14753.4|14752.4|14751.1|14750.1|40
1648486080000|2022-03-28 16:48:00|14751.4|14750.4|14758.6|14757.6|14759.4|14758.4|14750.9|14749.9|219
1648486090000|2022-03-28 16:48:10|14758.3|14757.3|14751.9|14750.9|14758.9|14757.9|14751.6|14750.6|96
1648486100000|2022-03-28 16:48:20|14752.3|14751.3|14752.3|14751.3|14752.8|14751.8|14750.6|14749.6|57
1648486110000|2022-03-28 16:48:30|14752.1|14751.1|14751|14750|14752.3|14751.3|14749.1|14748.1|127
1648486120000|2022-03-28 16:48:40|14751.1|14750.1|14753.5|14752.5|14754.1|14753.1|14750.3|14749.3|55
1648486130000|2022-03-28 16:48:50|14753.6|14752.6|14755.3|14754.3|14756.1|14755.1|14753.1|14752.1|85
1648486140000|2022-03-28 16:49:00|14755.1|14754.1|14759.8|14758.8|14760|14759|14755.1|14754.1|131
1648486150000|2022-03-28 16:49:10|14759.6|14758.6|14757.3|14756.3|14759.6|14758.6|14757.3|14756.3|48
1648486160000|2022-03-28 16:49:20|14757.4|14756.4|14763|14762|14763.3|14762.3|14757.4|14756.4|89
1648486170000|2022-03-28 16:49:30|14763.1|14762.1|14764|14763|14765|14764|14762.3|14761.3|175
1648486180000|2022-03-28 16:49:40|14764.3|14763.3|14760.4|14759.4|14764.3|14763.3|14760|14759|122
1648486190000|2022-03-28 16:49:50|14760.5|14759.5|14761.3|14760.3|14764.3|14763.3|14760.4|14759.4|101
1648486200000|2022-03-28 16:50:00|14761.4|14760.4|14763.8|14762.8|14764|14763|14758.1|14757.1|117
1648486210000|2022-03-28 16:50:10|14763.6|14762.6|14767.1|14766.1|14772.3|14771.3|14762.8|14761.8|365
1648486220000|2022-03-28 16:50:20|14767.3|14766.3|14767.1|14766.1|14770.8|14769.8|14765.5|14764.5|120
1648486230000|2022-03-28 16:50:30|14766.9|14765.9|14768.9|14767.9|14771.5|14770.5|14765.6|14764.6|78
1648486240000|2022-03-28 16:50:40|14768.6|14767.6|14768.4|14767.4|14768.9|14767.9|14766.1|14765.1|98
1648486250000|2022-03-28 16:50:50|14768|14767|14769.3|14768.3|14769.8|14768.8|14768|14767|53
1648486260000|2022-03-28 16:51:00|14769.5|14768.5|14772|14771|14773.4|14772.4|14769.5|14768.5|138
1648486270000|2022-03-28 16:51:10|14772.1|14771.1|14771.6|14770.6|14773.1|14772.1|14770.5|14769.5|126
1648486280000|2022-03-28 16:51:20|14771.8|14770.8|14772.8|14771.8|14772.9|14771.9|14771.6|14770.6|41
1648486290000|2022-03-28 16:51:30|14772.4|14771.4|14777.1|14776.1|14778.3|14777.3|14772.4|14771.4|206
1648486300000|2022-03-28 16:51:40|14776.1|14775.1|14775.5|14774.5|14776.3|14775.3|14773.6|14772.6|75
1648486310000|2022-03-28 16:51:50|14775.6|14774.6|14771.8|14770.8|14775.8|14774.8|14771.3|14770.3|216
1648486320000|2022-03-28 16:52:00|14771.5|14770.5|14775.6|14774.6|14776.5|14775.5|14771.3|14770.3|106
1648486330000|2022-03-28 16:52:10|14775|14774|14775|14774|14775.1|14774.1|14773.5|14772.5|61
1648486340000|2022-03-28 16:52:20|14774.9|14773.9|14775.4|14774.4|14776.6|14775.6|14774.9|14773.9|32
1648486350000|2022-03-28 16:52:30|14775.5|14774.5|14778.3|14777.3|14778.3|14777.3|14775.4|14774.4|78
1648486360000|2022-03-28 16:52:40|14778.1|14777.1|14776.5|14775.5|14778.6|14777.6|14776.1|14775.1|54
1648486370000|2022-03-28 16:52:50|14776.6|14775.6|14778.6|14777.6|14778.6|14777.6|14776.5|14775.5|67
1648486380000|2022-03-28 16:53:00|14779.3|14778.3|14773.9|14772.9|14780.6|14779.6|14773.1|14772.1|216
1648486390000|2022-03-28 16:53:10|14774.6|14773.6|14776.1|14775.1|14776.4|14775.4|14773.4|14772.4|84
1648486400000|2022-03-28 16:53:20|14776.3|14775.3|14777.3|14776.3|14778.1|14777.1|14775.6|14774.6|41
1648486410000|2022-03-28 16:53:30|14777.4|14776.4|14779.5|14778.5|14779.9|14778.9|14777|14776|51
1648486420000|2022-03-28 16:53:40|14779.6|14778.6|14779.5|14778.5|14782.4|14781.4|14779.3|14778.3|125
1648486430000|2022-03-28 16:53:50|14779.4|14778.4|14779|14778|14779.6|14778.6|14777.9|14776.9|58
1648486440000|2022-03-28 16:54:00|14778.9|14777.9|14780.8|14779.8|14780.9|14779.9|14776.6|14775.6|65
1648486450000|2022-03-28 16:54:10|14780.9|14779.9|14777.5|14776.5|14781|14780|14777.1|14776.1|44
1648486460000|2022-03-28 16:54:20|14777.6|14776.6|14778.1|14777.1|14778.8|14777.8|14777.1|14776.1|50
1648486470000|2022-03-28 16:54:30|14777.8|14776.8|14780.4|14779.4|14782.9|14781.9|14777.8|14776.8|150
1648486480000|2022-03-28 16:54:40|14779.9|14778.9|14780.5|14779.5|14781.5|14780.5|14779.5|14778.5|31
1648486490000|2022-03-28 16:54:50|14780.8|14779.8|14782.4|14781.4|14783|14782|14780.5|14779.5|41
1648486500000|2022-03-28 16:55:00|14782.1|14781.1|14788.9|14787.9|14791.1|14790.1|14781.6|14780.6|370
1648486510000|2022-03-28 16:55:10|14789|14788|14787.5|14786.5|14789.3|14788.3|14786.1|14785.1|128
1648486520000|2022-03-28 16:55:20|14787.6|14786.6|14785.6|14784.6|14788.9|14787.9|14785.1|14784.1|115
1648486530000|2022-03-28 16:55:30|14785.8|14784.8|14790.5|14789.5|14790.5|14789.5|14785.5|14784.5|273
1648486540000|2022-03-28 16:55:40|14790.4|14789.4|14789.5|14788.5|14790.6|14789.6|14787.6|14786.6|132
1648486550000|2022-03-28 16:55:50|14789.4|14788.4|14788.9|14787.9|14790.3|14789.3|14787.8|14786.8|96
1648486560000|2022-03-28 16:56:00|14789|14788|14789.1|14788.1|14791.1|14790.1|14789|14788|117
1648486570000|2022-03-28 16:56:10|14789.3|14788.3|14789.5|14788.5|14790.3|14789.3|14787.4|14786.4|101
1648486580000|2022-03-28 16:56:20|14789.6|14788.6|14788.6|14787.6|14790.1|14789.1|14788.5|14787.5|86
1648486590000|2022-03-28 16:56:30|14789|14788|14785.6|14784.6|14789.1|14788.1|14785.3|14784.3|135
1648486600000|2022-03-28 16:56:40|14785.8|14784.8|14785.1|14784.1|14785.8|14784.8|14782.8|14781.8|166
1648486610000|2022-03-28 16:56:50|14785|14784|14787.1|14786.1|14789|14788|14784.8|14783.8|119
1648486620000|2022-03-28 16:57:00|14787|14786|14788.3|14787.3|14788.4|14787.4|14785.9|14784.9|74
1648486630000|2022-03-28 16:57:10|14788.4|14787.4|14787|14786|14789.5|14788.5|14785.9|14784.9|75
1648486640000|2022-03-28 16:57:20|14786.9|14785.9|14784.4|14783.4|14786.9|14785.9|14784.3|14783.3|74
1648486650000|2022-03-28 16:57:30|14784.5|14783.5|14784.6|14783.6|14785.6|14784.6|14783.1|14782.1|98
1648486660000|2022-03-28 16:57:40|14784.8|14783.8|14787.6|14786.6|14789|14788|14784.4|14783.4|75
1648486670000|2022-03-28 16:57:50|14787.5|14786.5|14786.8|14785.8|14788.1|14787.1|14786.5|14785.5|41
1648486680000|2022-03-28 16:58:00|14786.9|14785.9|14789.9|14788.9|14790.8|14789.8|14786.6|14785.6|97
1648486690000|2022-03-28 16:58:10|14790|14789|14786.6|14785.6|14790|14789|14785.9|14784.9|65
1648486700000|2022-03-28 16:58:20|14786.5|14785.5|14787.1|14786.1|14787.9|14786.9|14786.5|14785.5|45
1648486710000|2022-03-28 16:58:30|14787.3|14786.3|14785.3|14784.3|14787.3|14786.3|14784.4|14783.4|47
1648486720000|2022-03-28 16:58:40|14785|14784|14782.9|14781.9|14785.1|14784.1|14782.9|14781.9|155
1648486730000|2022-03-28 16:58:50|14782.6|14781.6|14786.3|14785.3|14786.4|14785.4|14782.3|14781.3|64
1648486740000|2022-03-28 16:59:00|14786.1|14785.1|14785.5|14784.5|14787.6|14786.6|14784.6|14783.6|73
1648486750000|2022-03-28 16:59:10|14785.4|14784.4|14785.9|14784.9|14787.9|14786.9|14784.9|14783.9|51
1648486760000|2022-03-28 16:59:20|14785.5|14784.5|14785.5|14784.5|14786.4|14785.4|14784.1|14783.1|49
1648486770000|2022-03-28 16:59:30|14785.4|14784.4|14785|14784|14787.9|14786.9|14784.4|14783.4|80
1648486780000|2022-03-28 16:59:40|14785.1|14784.1|14786.6|14785.6|14786.8|14785.8|14784.4|14783.4|41
1648486790000|2022-03-28 16:59:50|14786.5|14785.5|14785.9|14784.9|14786.6|14785.6|14784.4|14783.4|51
1648486800000|2022-03-28 17:00:00|14786|14785|14784.3|14783.3|14786.9|14785.9|14784.1|14783.1|63
1648486810000|2022-03-28 17:00:10|14784.4|14783.4|14787.1|14786.1|14787.1|14786.1|14784|14783|82
1648486820000|2022-03-28 17:00:20|14787|14786|14786.4|14785.4|14788.6|14787.6|14786.1|14785.1|91
1648486830000|2022-03-28 17:00:30|14786.5|14785.5|14792.3|14791.3|14792.4|14791.4|14786.4|14785.4|143
1648486840000|2022-03-28 17:00:40|14791.9|14790.9|14792.4|14791.4|14797.9|14796.9|14791.3|14790.3|307
1648486850000|2022-03-28 17:00:50|14792.6|14791.6|14788|14787|14792.9|14791.9|14786.9|14785.9|151
1648486860000|2022-03-28 17:01:00|14787.8|14786.8|14792.8|14791.8|14793.1|14792.1|14787.8|14786.8|119
1648486870000|2022-03-28 17:01:10|14792.6|14791.6|14790.5|14789.5|14792.6|14791.6|14790.1|14789.1|49
1648486880000|2022-03-28 17:01:20|14790.3|14789.3|14792|14791|14793.4|14792.4|14789.5|14788.5|63
1648486890000|2022-03-28 17:01:30|14791.9|14790.9|14790.5|14789.5|14792.6|14791.6|14790.3|14789.3|34
1648486900000|2022-03-28 17:01:40|14790.4|14789.4|14788.3|14787.3|14790.9|14789.9|14787.8|14786.8|68
1648486910000|2022-03-28 17:01:50|14788.4|14787.4|14787.4|14786.4|14788.6|14787.6|14786.9|14785.9|66
1648486920000|2022-03-28 17:02:00|14787.1|14786.1|14791.6|14790.6|14791.9|14790.9|14787|14786|69
1648486930000|2022-03-28 17:02:10|14791.9|14790.9|14791.9|14790.9|14793.4|14792.4|14790.4|14789.4|41
1648486940000|2022-03-28 17:02:20|14792|14791|14792.3|14791.3|14793|14792|14791|14790|74
1648486950000|2022-03-28 17:02:30|14792.4|14791.4|14794.3|14793.3|14794.4|14793.4|14792.1|14791.1|72
1648486960000|2022-03-28 17:02:40|14793.9|14792.9|14792.6|14791.6|14793.9|14792.9|14791.1|14790.1|70
1648486970000|2022-03-28 17:02:50|14792.5|14791.5|14793.4|14792.4|14795.4|14794.4|14792.5|14791.5|68
1648486980000|2022-03-28 17:03:00|14793.6|14792.6|14792|14791|14795.6|14794.6|14791.4|14790.4|76
1648486990000|2022-03-28 17:03:10|14792.1|14791.1|14794.1|14793.1|14794.9|14793.9|14791.6|14790.6|62
1648487000000|2022-03-28 17:03:20|14794.3|14793.3|14794.5|14793.5|14795.6|14794.6|14794.1|14793.1|35
1648487010000|2022-03-28 17:03:30|14794.6|14793.6|14790.6|14789.6|14795|14794|14789.8|14788.8|58
1648487020000|2022-03-28 17:03:40|14790.5|14789.5|14791.3|14790.3|14791.9|14790.9|14790.1|14789.1|33
1648487030000|2022-03-28 17:03:50|14791.1|14790.1|14789.8|14788.8|14791.4|14790.4|14789.4|14788.4|45
1648487040000|2022-03-28 17:04:00|14789.6|14788.6|14785.6|14784.6|14789.9|14788.9|14785.6|14784.6|164
1648487050000|2022-03-28 17:04:10|14785.5|14784.5|14786.5|14785.5|14787.6|14786.6|14784.6|14783.6|110
1648487060000|2022-03-28 17:04:20|14786.6|14785.6|14786.5|14785.5|14788.8|14787.8|14785.9|14784.9|51
1648487070000|2022-03-28 17:04:30|14786.4|14785.4|14788.4|14787.4|14788.6|14787.6|14786|14785|29
1648487080000|2022-03-28 17:04:40|14788.3|14787.3|14792|14791|14792.4|14791.4|14787.9|14786.9|92
1648487090000|2022-03-28 17:04:50|14791.8|14790.8|14791.3|14790.3|14792.3|14791.3|14790.6|14789.6|38
1648487100000|2022-03-28 17:05:00|14791.5|14790.5|14791.1|14790.1|14792.6|14791.6|14790.1|14789.1|62
1648487110000|2022-03-28 17:05:10|14790.9|14789.9|14792.1|14791.1|14793.1|14792.1|14788.6|14787.6|70
1648487120000|2022-03-28 17:05:20|14792|14791|14794|14793|14794.3|14793.3|14792|14791|54
1648487130000|2022-03-28 17:05:30|14794.6|14793.6|14799.6|14798.6|14800.8|14799.8|14794|14793|237
1648487140000|2022-03-28 17:05:40|14799|14798|14800|14799|14802.6|14801.6|14798.9|14797.9|268
1648487150000|2022-03-28 17:05:50|14800.4|14799.4|14798.9|14797.9|14800.9|14799.9|14798.9|14797.9|149
1648487160000|2022-03-28 17:06:00|14799.1|14798.1|14785.5|14784.5|14799.4|14798.4|14785.4|14784.4|729
1648487170000|2022-03-28 17:06:10|14785.6|14784.6|14790.1|14789.1|14791.4|14790.4|14785.3|14784.3|169
1648487180000|2022-03-28 17:06:20|14789.8|14788.8|14786.1|14785.1|14789.9|14788.9|14786.1|14785.1|122
1648487190000|2022-03-28 17:06:30|14785.6|14784.6|14790.6|14789.6|14790.9|14789.9|14785.1|14784.1|135
1648487200000|2022-03-28 17:06:40|14789.3|14788.3|14790.8|14789.8|14793.1|14792.1|14788.5|14787.5|158
1648487210000|2022-03-28 17:06:50|14790.9|14789.9|14792.5|14791.5|14792.9|14791.9|14790.6|14789.6|81
1648487220000|2022-03-28 17:07:00|14792.6|14791.6|14795.1|14794.1|14795.6|14794.6|14792.6|14791.6|116
1648487230000|2022-03-28 17:07:10|14795|14794|14798.5|14797.5|14799.9|14798.9|14795|14794|178
1648487240000|2022-03-28 17:07:20|14798.4|14797.4|14796.3|14795.3|14799.5|14798.5|14795.5|14794.5|82
1648487250000|2022-03-28 17:07:30|14796.5|14795.5|14793.5|14792.5|14796.6|14795.6|14792.4|14791.4|59
1648487260000|2022-03-28 17:07:40|14793.3|14792.3|14794.6|14793.6|14795|14794|14792.6|14791.6|49
1648487270000|2022-03-28 17:07:50|14794.9|14793.9|14791.4|14790.4|14795.3|14794.3|14791.3|14790.3|56
1648487280000|2022-03-28 17:08:00|14791.3|14790.3|14790.6|14789.6|14792|14791|14789|14788|92
1648487290000|2022-03-28 17:08:10|14790.9|14789.9|14789.3|14788.3|14791.5|14790.5|14789.1|14788.1|28
1648487300000|2022-03-28 17:08:20|14789.4|14788.4|14786.9|14785.9|14789.6|14788.6|14786.3|14785.3|51
1648487310000|2022-03-28 17:08:30|14786.6|14785.6|14785.9|14784.9|14788.6|14787.6|14785.3|14784.3|82
1648487320000|2022-03-28 17:08:40|14786.3|14785.3|14789.5|14788.5|14789.8|14788.8|14785.9|14784.9|86
1648487330000|2022-03-28 17:08:50|14789.6|14788.6|14786.4|14785.4|14789.8|14788.8|14786.1|14785.1|28
1648487340000|2022-03-28 17:09:00|14784.3|14783.3|14785.8|14784.8|14786.4|14785.4|14784|14783|133
1648487350000|2022-03-28 17:09:10|14785.6|14784.6|14787.6|14786.6|14787.9|14786.9|14784.8|14783.8|61
1648487360000|2022-03-28 17:09:20|14787.4|14786.4|14788.4|14787.4|14788.9|14787.9|14787|14786|45
1648487370000|2022-03-28 17:09:30|14788.1|14787.1|14786.9|14785.9|14788.3|14787.3|14786.1|14785.1|70
1648487380000|2022-03-28 17:09:40|14787.4|14786.4|14787|14786|14787.5|14786.5|14784.8|14783.8|43
1648487390000|2022-03-28 17:09:50|14786.9|14785.9|14784.5|14783.5|14787|14786|14784.5|14783.5|25
1648487400000|2022-03-28 17:10:00|14782.5|14781.5|14785.4|14784.4|14786.5|14785.5|14782.4|14781.4|125
1648487410000|2022-03-28 17:10:10|14785|14784|14786.4|14785.4|14787.4|14786.4|14784.4|14783.4|62
1648487420000|2022-03-28 17:10:20|14786.5|14785.5|14788.4|14787.4|14789.4|14788.4|14786.3|14785.3|94
1648487430000|2022-03-28 17:10:30|14788.3|14787.3|14789.5|14788.5|14790.5|14789.5|14788.3|14787.3|76
1648487440000|2022-03-28 17:10:40|14789.6|14788.6|14792.6|14791.6|14792.6|14791.6|14789.6|14788.6|77
1648487450000|2022-03-28 17:10:50|14792.8|14791.8|14793|14792|14793.5|14792.5|14791.1|14790.1|50
1648487460000|2022-03-28 17:11:00|14793.3|14792.3|14795.9|14794.9|14796.1|14795.1|14793.3|14792.3|73
1648487470000|2022-03-28 17:11:10|14795.8|14794.8|14796.6|14795.6|14798|14797|14794.9|14793.9|125
1648487480000|2022-03-28 17:11:20|14796.8|14795.8|14798.1|14797.1|14798.4|14797.4|14796.6|14795.6|62
1648487490000|2022-03-28 17:11:30|14798.4|14797.4|14796.1|14795.1|14799|14798|14795.5|14794.5|127
1648487500000|2022-03-28 17:11:40|14796.3|14795.3|14798.4|14797.4|14798.5|14797.5|14796.3|14795.3|49
1648487510000|2022-03-28 17:11:50|14798.3|14797.3|14797.4|14796.4|14799.1|14798.1|14797|14796|81
1648487520000|2022-03-28 17:12:00|14797.5|14796.5|14801.1|14800.1|14801.6|14800.6|14797.5|14796.5|116
1648487530000|2022-03-28 17:12:10|14800.4|14799.4|14799.5|14798.5|14801.5|14800.5|14799.1|14798.1|138
1648487540000|2022-03-28 17:12:20|14799.4|14798.4|14794.1|14793.1|14799.4|14798.4|14792.8|14791.8|156
1648487550000|2022-03-28 17:12:30|14794|14793|14796.6|14795.6|14797.1|14796.1|14794|14793|87
1648487560000|2022-03-28 17:12:40|14796.5|14795.5|14793.6|14792.6|14796.6|14795.6|14792.1|14791.1|58
1648487570000|2022-03-28 17:12:50|14793.5|14792.5|14795.4|14794.4|14796|14795|14793.3|14792.3|42
1648487580000|2022-03-28 17:13:00|14795|14794|14791.1|14790.1|14795.1|14794.1|14790.9|14789.9|123
1648487590000|2022-03-28 17:13:10|14790.6|14789.6|14792.5|14791.5|14794.3|14793.3|14790.1|14789.1|132
1648487600000|2022-03-28 17:13:20|14791.9|14790.9|14793.3|14792.3|14793.4|14792.4|14791.5|14790.5|42
1648487610000|2022-03-28 17:13:30|14793.1|14792.1|14791.1|14790.1|14793.4|14792.4|14790|14789|49
1648487620000|2022-03-28 17:13:40|14791|14790|14791.4|14790.4|14792.9|14791.9|14790.6|14789.6|26
1648487630000|2022-03-28 17:13:50|14791.5|14790.5|14793.9|14792.9|14794.1|14793.1|14791.4|14790.4|38
1648487640000|2022-03-28 17:14:00|14793.8|14792.8|14792.4|14791.4|14794.6|14793.6|14791.4|14790.4|46
1648487650000|2022-03-28 17:14:10|14792.5|14791.5|14790.1|14789.1|14793.8|14792.8|14789.9|14788.9|82
1648487660000|2022-03-28 17:14:20|14789.4|14788.4|14792|14791|14792.4|14791.4|14789.4|14788.4|62
1648487670000|2022-03-28 17:14:30|14792.1|14791.1|14792.4|14791.4|14793.3|14792.3|14791.6|14790.6|31
1648487680000|2022-03-28 17:14:40|14792.3|14791.3|14792.1|14791.1|14793.1|14792.1|14790.9|14789.9|30
1648487690000|2022-03-28 17:14:50|14792.6|14791.6|14799.1|14798.1|14799.3|14798.3|14792.3|14791.3|161
1648487700000|2022-03-28 17:15:00|14799.3|14798.3|14799.5|14798.5|14801.8|14800.8|14798.8|14797.8|112
1648487710000|2022-03-28 17:15:10|14799.4|14798.4|14797.9|14796.9|14799.4|14798.4|14796.5|14795.5|58
1648487720000|2022-03-28 17:15:20|14797.8|14796.8|14799.6|14798.6|14801|14800|14796.8|14795.8|93
1648487730000|2022-03-28 17:15:30|14799.5|14798.5|14801.6|14800.6|14801.9|14800.9|14799.5|14798.5|35
1648487740000|2022-03-28 17:15:40|14801.4|14800.4|14803.4|14802.4|14804.6|14803.6|14801.3|14800.3|218
1648487750000|2022-03-28 17:15:50|14803.5|14802.5|14803.9|14802.9|14804.1|14803.1|14801.9|14800.9|88
1648487760000|2022-03-28 17:16:00|14804|14803|14809.4|14808.4|14809.4|14808.4|14803.6|14802.6|224
1648487770000|2022-03-28 17:16:10|14809.6|14808.6|14807.5|14806.5|14809.9|14808.9|14806.5|14805.5|190
1648487780000|2022-03-28 17:16:20|14807.4|14806.4|14807.1|14806.1|14809.1|14808.1|14806.5|14805.5|76
1648487790000|2022-03-28 17:16:30|14807|14806|14805.3|14804.3|14808.6|14807.6|14804.4|14803.4|213
1648487800000|2022-03-28 17:16:40|14805.4|14804.4|14802.4|14801.4|14805.5|14804.5|14802.4|14801.4|63
1648487810000|2022-03-28 17:16:50|14802.3|14801.3|14801.8|14800.8|14802.3|14801.3|14800.1|14799.1|108
1648487820000|2022-03-28 17:17:00|14801.6|14800.6|14802.4|14801.4|14803.3|14802.3|14801.6|14800.6|69
1648487830000|2022-03-28 17:17:10|14801.4|14800.4|14806.1|14805.1|14806.5|14805.5|14801.1|14800.1|74
1648487840000|2022-03-28 17:17:20|14806|14805|14806|14805|14807.9|14806.9|14805.6|14804.6|42
1648487850000|2022-03-28 17:17:30|14805.9|14804.9|14805.9|14804.9|14806.8|14805.8|14805.4|14804.4|30
1648487860000|2022-03-28 17:17:40|14806.1|14805.1|14807.9|14806.9|14807.9|14806.9|14805.4|14804.4|51
1648487870000|2022-03-28 17:17:50|14808|14807|14807.8|14806.8|14808.4|14807.4|14806.9|14805.9|57
1648487880000|2022-03-28 17:18:00|14807.6|14806.6|14804.6|14803.6|14807.6|14806.6|14803.9|14802.9|85
1648487890000|2022-03-28 17:18:10|14804.5|14803.5|14802.8|14801.8|14804.5|14803.5|14802.5|14801.5|47
1648487900000|2022-03-28 17:18:20|14802.6|14801.6|14803|14802|14803.5|14802.5|14801.1|14800.1|49
1648487910000|2022-03-28 17:18:30|14802.6|14801.6|14805.6|14804.6|14805.6|14804.6|14802.3|14801.3|29
1648487920000|2022-03-28 17:18:40|14805.9|14804.9|14803.5|14802.5|14806.1|14805.1|14803.5|14802.5|42
1648487930000|2022-03-28 17:18:50|14803.6|14802.6|14804|14803|14805.8|14804.8|14803.5|14802.5|19
1648487940000|2022-03-28 17:19:00|14804.1|14803.1|14800.8|14799.8|14804.1|14803.1|14798.9|14797.9|144
1648487950000|2022-03-28 17:19:10|14801.4|14800.4|14800.5|14799.5|14802.6|14801.6|14800.4|14799.4|41
1648487960000|2022-03-28 17:19:20|14800.4|14799.4|14803|14802|14803.3|14802.3|14799.6|14798.6|52
1648487970000|2022-03-28 17:19:30|14802.8|14801.8|14804.1|14803.1|14804.5|14803.5|14802.4|14801.4|44
1648487980000|2022-03-28 17:19:40|14803.9|14802.9|14804.6|14803.6|14804.9|14803.9|14801.5|14800.5|48
1648487990000|2022-03-28 17:19:50|14804.8|14803.8|14805.1|14804.1|14806.1|14805.1|14804.6|14803.6|55
1648488000000|2022-03-28 17:20:00|14805|14804|14805|14804|14807.6|14806.6|14804.5|14803.5|82
1648488010000|2022-03-28 17:20:10|14804.9|14803.9|14804.6|14803.6|14806.1|14805.1|14803.6|14802.6|56
1648488020000|2022-03-28 17:20:20|14803.6|14802.6|14804.1|14803.1|14804.4|14803.4|14802.6|14801.6|40
1648488030000|2022-03-28 17:20:30|14804.3|14803.3|14804.4|14803.4|14806.5|14805.5|14804.3|14803.3|60
1648488040000|2022-03-28 17:20:40|14804.8|14803.8|14802.6|14801.6|14804.8|14803.8|14801.1|14800.1|52
1648488050000|2022-03-28 17:20:50|14802.5|14801.5|14803.8|14802.8|14803.8|14802.8|14801.6|14800.6|44
1648488060000|2022-03-28 17:21:00|14803.5|14802.5|14806.5|14805.5|14807.6|14806.6|14803|14802|187
1648488070000|2022-03-28 17:21:10|14806.6|14805.6|14804|14803|14809.8|14808.8|14803.6|14802.6|320
1648488080000|2022-03-28 17:21:20|14804.3|14803.3|14805.8|14804.8|14806.6|14805.6|14803.9|14802.9|45
1648488090000|2022-03-28 17:21:30|14805.9|14804.9|14805.6|14804.6|14806|14805|14804.5|14803.5|16
1648488100000|2022-03-28 17:21:40|14805.1|14804.1|14811.1|14810.1|14811.4|14810.4|14804.5|14803.5|245
1648488110000|2022-03-28 17:21:50|14811|14810|14815.4|14814.4|14815.6|14814.6|14810.3|14809.3|198
1648488120000|2022-03-28 17:22:00|14815.3|14814.3|14816.5|14815.5|14817.6|14816.6|14815.3|14814.3|150
1648488130000|2022-03-28 17:22:10|14816.4|14815.4|14814.6|14813.6|14817.4|14816.4|14814.6|14813.6|107
1648488140000|2022-03-28 17:22:20|14815|14814|14812.9|14811.9|14815.6|14814.6|14812.6|14811.6|113
1648488150000|2022-03-28 17:22:30|14813|14812|14810.9|14809.9|14813.1|14812.1|14810.9|14809.9|76
1648488160000|2022-03-28 17:22:40|14811.4|14810.4|14812.3|14811.3|14812.4|14811.4|14809.4|14808.4|55
1648488170000|2022-03-28 17:22:50|14812.1|14811.1|14815.1|14814.1|14816|14815|14812.1|14811.1|74
1648488180000|2022-03-28 17:23:00|14815.3|14814.3|14815.4|14814.4|14817|14816|14814.9|14813.9|76
1648488190000|2022-03-28 17:23:10|14815.6|14814.6|14813.4|14812.4|14815.6|14814.6|14813.4|14812.4|51
1648488200000|2022-03-28 17:23:20|14813.5|14812.5|14811.1|14810.1|14814|14813|14810.9|14809.9|98
1648488210000|2022-03-28 17:23:30|14811.4|14810.4|14814.8|14813.8|14815.3|14814.3|14810.9|14809.9|52
1648488220000|2022-03-28 17:23:40|14814.6|14813.6|14815.6|14814.6|14816.1|14815.1|14813.6|14812.6|42
1648488230000|2022-03-28 17:23:50|14815.3|14814.3|14817.6|14816.6|14818.1|14817.1|14815.3|14814.3|72
1648488240000|2022-03-28 17:24:00|14817.3|14816.3|14821|14820|14821.4|14820.4|14816.5|14815.5|186
1648488250000|2022-03-28 17:24:10|14820.9|14819.9|14823.1|14822.1|14824|14823|14819.6|14818.6|225
1648488260000|2022-03-28 17:24:20|14823.3|14822.3|14828.8|14827.8|14831.6|14830.6|14822.9|14821.9|409
1648488270000|2022-03-28 17:24:30|14828.9|14827.9|14824.4|14823.4|14829.9|14828.9|14823.9|14822.9|249
1648488280000|2022-03-28 17:24:40|14824.5|14823.5|14826.1|14825.1|14827.4|14826.4|14824.4|14823.4|97
1648488290000|2022-03-28 17:24:50|14826.9|14825.9|14828.4|14827.4|14828.4|14827.4|14826.6|14825.6|62
1648488300000|2022-03-28 17:25:00|14828.8|14827.8|14828.4|14827.4|14830.1|14829.1|14825|14824|363
1648488310000|2022-03-28 17:25:10|14828.5|14827.5|14831.3|14830.3|14832.3|14831.3|14828.3|14827.3|154
1648488320000|2022-03-28 17:25:20|14831.4|14830.4|14832.1|14831.1|14832.9|14831.9|14831.3|14830.3|68
1648488330000|2022-03-28 17:25:30|14832.3|14831.3|14832.3|14831.3|14833.4|14832.4|14831.6|14830.6|136
1648488340000|2022-03-28 17:25:40|14832.1|14831.1|14828|14827|14832.1|14831.1|14827.4|14826.4|174
1648488350000|2022-03-28 17:25:50|14828.5|14827.5|14827.3|14826.3|14829.9|14828.9|14827.1|14826.1|85
1648488360000|2022-03-28 17:26:00|14827.1|14826.1|14826.5|14825.5|14829.3|14828.3|14826.5|14825.5|115
1648488370000|2022-03-28 17:26:10|14826.4|14825.4|14824.3|14823.3|14826.9|14825.9|14823.6|14822.6|132
1648488380000|2022-03-28 17:26:20|14824|14823|14825.1|14824.1|14825.8|14824.8|14823.1|14822.1|105
1648488390000|2022-03-28 17:26:30|14825.3|14824.3|14826.9|14825.9|14827.9|14826.9|14825.3|14824.3|80
1648488400000|2022-03-28 17:26:40|14827|14826|14827.9|14826.9|14828.4|14827.4|14826.1|14825.1|138
1648488410000|2022-03-28 17:26:50|14827.6|14826.6|14829.5|14828.5|14830.6|14829.6|14826.6|14825.6|123
1648488420000|2022-03-28 17:27:00|14829.4|14828.4|14833.6|14832.6|14834.4|14833.4|14829.1|14828.1|141
1648488430000|2022-03-28 17:27:10|14833.8|14832.8|14832.9|14831.9|14834.9|14833.9|14831.9|14830.9|170
1648488440000|2022-03-28 17:27:20|14832.8|14831.8|14832.8|14831.8|14834.4|14833.4|14832.5|14831.5|64
1648488450000|2022-03-28 17:27:30|14832.9|14831.9|14845.5|14844.5|14846.3|14845.3|14832.9|14831.9|824
1648488460000|2022-03-28 17:27:40|14845.6|14844.6|14845.6|14844.6|14847.8|14846.8|14844.3|14843.3|346
1648488470000|2022-03-28 17:27:50|14846.4|14845.4|14839.6|14838.6|14847.6|14846.6|14838.5|14837.5|202
1648488480000|2022-03-28 17:28:00|14839.8|14838.8|14841.4|14840.4|14843.1|14842.1|14839.8|14838.8|114
1648488490000|2022-03-28 17:28:10|14841.5|14840.5|14843.3|14842.3|14843.3|14842.3|14840.9|14839.9|64
1648488500000|2022-03-28 17:28:20|14843.1|14842.1|14844.4|14843.4|14845.4|14844.4|14843|14842|92
1648488510000|2022-03-28 17:28:30|14844.5|14843.5|14844.6|14843.6|14846.1|14845.1|14842.8|14841.8|104
1648488520000|2022-03-28 17:28:40|14844.5|14843.5|14842.8|14841.8|14845.1|14844.1|14842.3|14841.3|74
1648488530000|2022-03-28 17:28:50|14842.9|14841.9|14842.1|14841.1|14843.6|14842.6|14842.1|14841.1|65
1648488540000|2022-03-28 17:29:00|14842.3|14841.3|14840.6|14839.6|14843.8|14842.8|14840.6|14839.6|145
1648488550000|2022-03-28 17:29:10|14840.5|14839.5|14842|14841|14842.5|14841.5|14840.5|14839.5|60
1648488560000|2022-03-28 17:29:20|14842.3|14841.3|14836.6|14835.6|14842.4|14841.4|14836.1|14835.1|209
1648488570000|2022-03-28 17:29:30|14836.5|14835.5|14835.1|14834.1|14837.6|14836.6|14834.9|14833.9|147
1648488580000|2022-03-28 17:29:40|14835|14834|14838.9|14837.9|14839.1|14838.1|14834.4|14833.4|88
1648488590000|2022-03-28 17:29:50|14838.6|14837.6|14839.1|14838.1|14839.9|14838.9|14837.5|14836.5|88
1648488600000|2022-03-28 17:30:00|14838.9|14837.9|14836.9|14835.9|14840.4|14839.4|14836.5|14835.5|141
1648488610000|2022-03-28 17:30:10|14836.5|14835.5|14840.8|14839.8|14841|14840|14835.5|14834.5|117
1648488620000|2022-03-28 17:30:20|14840.6|14839.6|14839.1|14838.1|14842.3|14841.3|14839|14838|68
1648488630000|2022-03-28 17:30:30|14839|14838|14839.9|14838.9|14843|14842|14839|14838|63
1648488640000|2022-03-28 17:30:40|14840.1|14839.1|14840.3|14839.3|14841.4|14840.4|14838.9|14837.9|91
1648488650000|2022-03-28 17:30:50|14840.1|14839.1|14838.1|14837.1|14840.9|14839.9|14838.1|14837.1|94
1648488660000|2022-03-28 17:31:00|14838|14837|14837.3|14836.3|14839.1|14838.1|14837|14836|54
1648488670000|2022-03-28 17:31:10|14837.4|14836.4|14844.1|14843.1|14844.1|14843.1|14837.1|14836.1|129
1648488680000|2022-03-28 17:31:20|14844.4|14843.4|14842.5|14841.5|14844.6|14843.6|14841.6|14840.6|150
1648488690000|2022-03-28 17:31:30|14842.8|14841.8|14839.9|14838.9|14843.4|14842.4|14839.9|14838.9|93
1648488700000|2022-03-28 17:31:40|14840|14839|14841.9|14840.9|14842.5|14841.5|14840|14839|43
1648488710000|2022-03-28 17:31:50|14841.6|14840.6|14839|14838|14841.9|14840.9|14839|14838|51
1648488720000|2022-03-28 17:32:00|14839.1|14838.1|14836.9|14835.9|14840.4|14839.4|14836.5|14835.5|124
1648488730000|2022-03-28 17:32:10|14837.6|14836.6|14841.9|14840.9|14841.9|14840.9|14837.4|14836.4|65
1648488740000|2022-03-28 17:32:20|14842.1|14841.1|14840.1|14839.1|14843.4|14842.4|14839.4|14838.4|98
1648488750000|2022-03-28 17:32:30|14840|14839|14838.9|14837.9|14840.8|14839.8|14838.5|14837.5|35
1648488760000|2022-03-28 17:32:40|14838.6|14837.6|14839.6|14838.6|14840.6|14839.6|14838.4|14837.4|52
1648488770000|2022-03-28 17:32:50|14839.3|14838.3|14839.8|14838.8|14840.8|14839.8|14839|14838|42
1648488780000|2022-03-28 17:33:00|14839.6|14838.6|14839.4|14838.4|14841|14840|14838.5|14837.5|77
1648488790000|2022-03-28 17:33:10|14839.5|14838.5|14840.6|14839.6|14841.4|14840.4|14839.3|14838.3|70
1648488800000|2022-03-28 17:33:20|14840.5|14839.5|14836.9|14835.9|14840.9|14839.9|14836.6|14835.6|68
1648488810000|2022-03-28 17:33:30|14837|14836|14834.6|14833.6|14838|14837|14834.1|14833.1|145
1648488820000|2022-03-28 17:33:40|14835.6|14834.6|14836.4|14835.4|14838.1|14837.1|14834.4|14833.4|130
1648488830000|2022-03-28 17:33:50|14835.9|14834.9|14835.4|14834.4|14837.8|14836.8|14835.1|14834.1|73
1648488840000|2022-03-28 17:34:00|14833.9|14832.9|14836|14835|14836.6|14835.6|14833.1|14832.1|124
1648488850000|2022-03-28 17:34:10|14836.3|14835.3|14836.8|14835.8|14839.3|14838.3|14834.6|14833.6|151
1648488860000|2022-03-28 17:34:20|14836.6|14835.6|14838.3|14837.3|14839.9|14838.9|14836.5|14835.5|110
1648488870000|2022-03-28 17:34:30|14838.4|14837.4|14836.9|14835.9|14838.8|14837.8|14836|14835|46
1648488880000|2022-03-28 17:34:40|14837.1|14836.1|14839.3|14838.3|14839.8|14838.8|14837.1|14836.1|36
1648488890000|2022-03-28 17:34:50|14838.6|14837.6|14841.8|14840.8|14842.5|14841.5|14838.6|14837.6|125
1648488900000|2022-03-28 17:35:00|14841.9|14840.9|14844.1|14843.1|14846|14845|14840|14839|189
1648488910000|2022-03-28 17:35:10|14844.3|14843.3|14848.8|14847.8|14850.6|14849.6|14844.3|14843.3|332
1648488920000|2022-03-28 17:35:20|14848.6|14847.6|14844.6|14843.6|14849.4|14848.4|14843.6|14842.6|159
1648488930000|2022-03-28 17:35:30|14844.5|14843.5|14843.4|14842.4|14844.5|14843.5|14842.3|14841.3|103
1648488940000|2022-03-28 17:35:40|14843.6|14842.6|14848.4|14847.4|14848.6|14847.6|14843.3|14842.3|142
1648488950000|2022-03-28 17:35:50|14848.5|14847.5|14847.9|14846.9|14849.6|14848.6|14846.9|14845.9|86
1648488960000|2022-03-28 17:36:00|14848.3|14847.3|14849.6|14848.6|14852.4|14851.4|14848.1|14847.1|252
1648488970000|2022-03-28 17:36:10|14849.5|14848.5|14850.1|14849.1|14851.1|14850.1|14848.9|14847.9|86
1648488980000|2022-03-28 17:36:20|14849.6|14848.6|14847.6|14846.6|14850.1|14849.1|14847.3|14846.3|86
1648488990000|2022-03-28 17:36:30|14847.4|14846.4|14849.9|14848.9|14849.9|14848.9|14845.8|14844.8|85
1648489000000|2022-03-28 17:36:40|14849.6|14848.6|14846.5|14845.5|14850.3|14849.3|14846.4|14845.4|51
1648489010000|2022-03-28 17:36:50|14846.6|14845.6|14846.4|14845.4|14847.5|14846.5|14845.4|14844.4|63
1648489020000|2022-03-28 17:37:00|14846.6|14845.6|14845.3|14844.3|14847.5|14846.5|14843.4|14842.4|103
1648489030000|2022-03-28 17:37:10|14845|14844|14843.5|14842.5|14845.5|14844.5|14843.1|14842.1|33
1648489040000|2022-03-28 17:37:20|14843.4|14842.4|14845.8|14844.8|14846.9|14845.9|14843.1|14842.1|84
1648489050000|2022-03-28 17:37:30|14845.5|14844.5|14843.5|14842.5|14846.1|14845.1|14843.1|14842.1|50
1648489060000|2022-03-28 17:37:40|14843.4|14842.4|14843.3|14842.3|14845.4|14844.4|14842.1|14841.1|48
1648489070000|2022-03-28 17:37:50|14843.1|14842.1|14847.3|14846.3|14847.3|14846.3|14843|14842|47
1648489080000|2022-03-28 17:38:00|14847.1|14846.1|14843.1|14842.1|14847.6|14846.6|14843.1|14842.1|49
1648489090000|2022-03-28 17:38:10|14843.4|14842.4|14840.6|14839.6|14844.3|14843.3|14840.1|14839.1|76
1648489100000|2022-03-28 17:38:20|14840.9|14839.9|14838.8|14837.8|14842.1|14841.1|14838.4|14837.4|135
1648489110000|2022-03-28 17:38:30|14838.9|14837.9|14839.1|14838.1|14840|14839|14837.8|14836.8|65
1648489120000|2022-03-28 17:38:40|14839|14838|14843.9|14842.9|14843.9|14842.9|14837.8|14836.8|110
1648489130000|2022-03-28 17:38:50|14844|14843|14842.6|14841.6|14844.3|14843.3|14841.5|14840.5|41
1648489140000|2022-03-28 17:39:00|14842.9|14841.9|14837.4|14836.4|14842.9|14841.9|14837.3|14836.3|128
1648489150000|2022-03-28 17:39:10|14837.6|14836.6|14839|14838|14839.8|14838.8|14836.9|14835.9|62
1648489160000|2022-03-28 17:39:20|14839.1|14838.1|14838.8|14837.8|14840.1|14839.1|14836.9|14835.9|48
1648489170000|2022-03-28 17:39:30|14838.6|14837.6|14839.5|14838.5|14840.1|14839.1|14838|14837|54
1648489180000|2022-03-28 17:39:40|14839.3|14838.3|14839.9|14838.9|14840.1|14839.1|14837.8|14836.8|22
1648489190000|2022-03-28 17:39:50|14839.5|14838.5|14841|14840|14842.4|14841.4|14838.8|14837.8|60
1648489200000|2022-03-28 17:40:00|14841.4|14840.4|14841.3|14840.3|14844.9|14843.9|14841|14840|145
1648489210000|2022-03-28 17:40:10|14841.4|14840.4|14842.5|14841.5|14843.9|14842.9|14841.3|14840.3|60
1648489220000|2022-03-28 17:40:20|14842.4|14841.4|14843|14842|14845.1|14844.1|14842.4|14841.4|44
1648489230000|2022-03-28 17:40:30|14843.1|14842.1|14843.8|14842.8|14846.4|14845.4|14842.8|14841.8|84
1648489240000|2022-03-28 17:40:40|14843.9|14842.9|14842.1|14841.1|14843.9|14842.9|14840.8|14839.8|67
1648489250000|2022-03-28 17:40:50|14842|14841|14843.4|14842.4|14843.6|14842.6|14841.6|14840.6|23
1648489260000|2022-03-28 17:41:00|14843.5|14842.5|14845.6|14844.6|14845.6|14844.6|14842.6|14841.6|42
1648489270000|2022-03-28 17:41:10|14845.8|14844.8|14839.6|14838.6|14845.9|14844.9|14839.4|14838.4|97
1648489280000|2022-03-28 17:41:20|14839.5|14838.5|14839.9|14838.9|14842.4|14841.4|14839.5|14838.5|67
1648489290000|2022-03-28 17:41:30|14840|14839|14838.6|14837.6|14840|14839|14837.1|14836.1|93
1648489300000|2022-03-28 17:41:40|14838.9|14837.9|14839|14838|14839.8|14838.8|14837.1|14836.1|33
1648489310000|2022-03-28 17:41:50|14839.3|14838.3|14839.4|14838.4|14842|14841|14838|14837|59
1648489320000|2022-03-28 17:42:00|14838.9|14837.9|14840.8|14839.8|14841.4|14840.4|14838|14837|53
1648489330000|2022-03-28 17:42:10|14840.6|14839.6|14835.6|14834.6|14840.6|14839.6|14835.4|14834.4|228
1648489340000|2022-03-28 17:42:20|14835.4|14834.4|14837.1|14836.1|14839.4|14838.4|14834.8|14833.8|290
1648489350000|2022-03-28 17:42:30|14837|14836|14838.5|14837.5|14839.6|14838.6|14835.6|14834.6|292
1648489360000|2022-03-28 17:42:40|14838.6|14837.6|14837.6|14836.6|14838.8|14837.8|14837.1|14836.1|156
1648489370000|2022-03-28 17:42:50|14837.8|14836.8|14839.6|14838.6|14839.8|14838.8|14836.6|14835.6|57
1648489380000|2022-03-28 17:43:00|14839.5|14838.5|14838.6|14837.6|14840.9|14839.9|14836.1|14835.1|62
1648489390000|2022-03-28 17:43:10|14838.8|14837.8|14839|14838|14842.4|14841.4|14838.3|14837.3|86
1648489400000|2022-03-28 17:43:20|14839.1|14838.1|14838.9|14837.9|14840.9|14839.9|14838.4|14837.4|24
1648489410000|2022-03-28 17:43:30|14838.8|14837.8|14839.9|14838.9|14841.1|14840.1|14838.5|14837.5|56
1648489420000|2022-03-28 17:43:40|14839.8|14838.8|14836.1|14835.1|14839.9|14838.9|14835.9|14834.9|58
1648489430000|2022-03-28 17:43:50|14836.3|14835.3|14836.8|14835.8|14837.9|14836.9|14836|14835|44
1648489440000|2022-03-28 17:44:00|14836.1|14835.1|14835|14834|14836.3|14835.3|14833.4|14832.4|130
1648489450000|2022-03-28 17:44:10|14835.1|14834.1|14834.6|14833.6|14837.8|14836.8|14834.3|14833.3|57
1648489460000|2022-03-28 17:44:20|14834.5|14833.5|14834.6|14833.6|14837.4|14836.4|14834.1|14833.1|36
1648489470000|2022-03-28 17:44:30|14834.5|14833.5|14835.1|14834.1|14836.9|14835.9|14834.1|14833.1|51
1648489480000|2022-03-28 17:44:40|14834.6|14833.6|14836.1|14835.1|14836.4|14835.4|14834.1|14833.1|32
1648489490000|2022-03-28 17:44:50|14835.6|14834.6|14836.9|14835.9|14837.4|14836.4|14832.9|14831.9|93
1648489500000|2022-03-28 17:45:00|14837.1|14836.1|14838.9|14837.9|14841.4|14840.4|14837.1|14836.1|148
1648489510000|2022-03-28 17:45:10|14839|14838|14842.3|14841.3|14842.9|14841.9|14838.8|14837.8|142
1648489520000|2022-03-28 17:45:20|14842.4|14841.4|14845.1|14844.1|14846.3|14845.3|14842.4|14841.4|143
1648489530000|2022-03-28 17:45:30|14845|14844|14846.6|14845.6|14846.9|14845.9|14844.9|14843.9|67
1648489540000|2022-03-28 17:45:40|14846.5|14845.5|14844.1|14843.1|14846.9|14845.9|14843.1|14842.1|95
1648489550000|2022-03-28 17:45:50|14844|14843|14843.9|14842.9|14844.9|14843.9|14843|14842|41
1648489560000|2022-03-28 17:46:00|14844|14843|14846.8|14845.8|14847.3|14846.3|14843.6|14842.6|84
1648489570000|2022-03-28 17:46:10|14846.9|14845.9|14846.4|14845.4|14849.1|14848.1|14846.4|14845.4|134
1648489580000|2022-03-28 17:46:20|14846|14845|14845.9|14844.9|14847.9|14846.9|14845.6|14844.6|54
1648489590000|2022-03-28 17:46:30|14846|14845|14843|14842|14846|14845|14842.1|14841.1|73
1648489600000|2022-03-28 17:46:40|14843.6|14842.6|14843.9|14842.9|14844|14843|14840.6|14839.6|87
1648489610000|2022-03-28 17:46:50|14844|14843|14841.1|14840.1|14844|14843|14840.8|14839.8|49
1648489620000|2022-03-28 17:47:00|14841|14840|14836.9|14835.9|14841|14840|14836|14835|198
1648489630000|2022-03-28 17:47:10|14836.4|14835.4|14833.4|14832.4|14836.4|14835.4|14832.1|14831.1|168
1648489640000|2022-03-28 17:47:20|14833|14832|14835.4|14834.4|14836.3|14835.3|14832.9|14831.9|130
1648489650000|2022-03-28 17:47:30|14835.3|14834.3|14838.8|14837.8|14839.4|14838.4|14835.1|14834.1|67
1648489660000|2022-03-28 17:47:40|14838.6|14837.6|14839.8|14838.8|14840.9|14839.9|14837.6|14836.6|64
1648489670000|2022-03-28 17:47:50|14839.6|14838.6|14839.8|14838.8|14841.4|14840.4|14839.3|14838.3|49
1648489680000|2022-03-28 17:48:00|14839.6|14838.6|14835.8|14834.8|14839.8|14838.8|14835.5|14834.5|65
1648489690000|2022-03-28 17:48:10|14835.9|14834.9|14837.6|14836.6|14838.1|14837.1|14835.1|14834.1|91
1648489700000|2022-03-28 17:48:20|14837.8|14836.8|14838.3|14837.3|14840.4|14839.4|14837.8|14836.8|68
1648489710000|2022-03-28 17:48:30|14838.5|14837.5|14839.4|14838.4|14840.8|14839.8|14838.5|14837.5|56
1648489720000|2022-03-28 17:48:40|14839.3|14838.3|14838.9|14837.9|14840.6|14839.6|14838.1|14837.1|31
1648489730000|2022-03-28 17:48:50|14839.4|14838.4|14839.1|14838.1|14840.4|14839.4|14837.9|14836.9|45
1648489740000|2022-03-28 17:49:00|14838.4|14837.4|14840.9|14839.9|14841.1|14840.1|14836.9|14835.9|70
1648489750000|2022-03-28 17:49:10|14840.6|14839.6|14842.6|14841.6|14843.3|14842.3|14840.6|14839.6|71
1648489760000|2022-03-28 17:49:20|14842.5|14841.5|14840.1|14839.1|14842.5|14841.5|14839.9|14838.9|58
1648489770000|2022-03-28 17:49:30|14840|14839|14842.8|14841.8|14842.8|14841.8|14838.1|14837.1|71
1648489780000|2022-03-28 17:49:40|14844.1|14843.1|14841.9|14840.9|14845.6|14844.6|14841.5|14840.5|134
1648489790000|2022-03-28 17:49:50|14841.8|14840.8|14841|14840|14842.6|14841.6|14840.8|14839.8|42
1648489800000|2022-03-28 17:50:00|14841.1|14840.1|14840.4|14839.4|14842.9|14841.9|14840.3|14839.3|66
1648489810000|2022-03-28 17:50:10|14840.5|14839.5|14845.9|14844.9|14847.6|14846.6|14840.1|14839.1|122
1648489820000|2022-03-28 17:50:20|14845.8|14844.8|14847.5|14846.5|14847.8|14846.8|14845.6|14844.6|95
1648489830000|2022-03-28 17:50:30|14847.6|14846.6|14839.9|14838.9|14847.6|14846.6|14839.4|14838.4|118
1648489840000|2022-03-28 17:50:40|14840|14839|14839|14838|14841.1|14840.1|14837.1|14836.1|139
1648489850000|2022-03-28 17:50:50|14838.8|14837.8|14843|14842|14843.1|14842.1|14838.8|14837.8|59
1648489860000|2022-03-28 17:51:00|14842.9|14841.9|14843.4|14842.4|14844.4|14843.4|14842.1|14841.1|51
1648489870000|2022-03-28 17:51:10|14843.6|14842.6|14839.3|14838.3|14844.4|14843.4|14838.4|14837.4|103
1648489880000|2022-03-28 17:51:20|14839.1|14838.1|14837.9|14836.9|14839.5|14838.5|14837|14836|101
1648489890000|2022-03-28 17:51:30|14837.6|14836.6|14841|14840|14841.1|14840.1|14837.1|14836.1|63
1648489900000|2022-03-28 17:51:40|14841.1|14840.1|14840.9|14839.9|14842.1|14841.1|14840.1|14839.1|43
1648489910000|2022-03-28 17:51:50|14840.4|14839.4|14840.3|14839.3|14840.4|14839.4|14838.6|14837.6|36
1648489920000|2022-03-28 17:52:00|14839.8|14838.8|14841.6|14840.6|14841.6|14840.6|14838.4|14837.4|52
1648489930000|2022-03-28 17:52:10|14841.5|14840.5|14838.9|14837.9|14842.6|14841.6|14838.3|14837.3|96
1648489940000|2022-03-28 17:52:20|14838.8|14837.8|14836.6|14835.6|14840.1|14839.1|14836.1|14835.1|109
1648489950000|2022-03-28 17:52:30|14836.9|14835.9|14838.3|14837.3|14838.9|14837.9|14836|14835|60
1648489960000|2022-03-28 17:52:40|14838.4|14837.4|14840.6|14839.6|14841|14840|14837.9|14836.9|23
1648489970000|2022-03-28 17:52:50|14840.4|14839.4|14840.8|14839.8|14841.4|14840.4|14839.8|14838.8|55
1648489980000|2022-03-28 17:53:00|14840.6|14839.6|14840.9|14839.9|14841.3|14840.3|14838.9|14837.9|40
1648489990000|2022-03-28 17:53:10|14840.8|14839.8|14838.1|14837.1|14841|14840|14837|14836|56
1648490000000|2022-03-28 17:53:20|14838|14837|14837.6|14836.6|14838.3|14837.3|14836.4|14835.4|31
1648490010000|2022-03-28 17:53:30|14837.8|14836.8|14837.9|14836.9|14839.6|14838.6|14836.5|14835.5|60
1648490020000|2022-03-28 17:53:40|14838|14837|14839.4|14838.4|14841.3|14840.3|14837.9|14836.9|91
1648490030000|2022-03-28 17:53:50|14839.3|14838.3|14838.6|14837.6|14839.6|14838.6|14838.5|14837.5|31
1648490040000|2022-03-28 17:54:00|14838.8|14837.8|14841.5|14840.5|14842.5|14841.5|14838.1|14837.1|87
1648490050000|2022-03-28 17:54:10|14841.4|14840.4|14841.9|14840.9|14842.4|14841.4|14839.4|14838.4|46
1648490060000|2022-03-28 17:54:20|14842|14841|14840.4|14839.4|14842.1|14841.1|14839.6|14838.6|38
1648490070000|2022-03-28 17:54:30|14841.4|14840.4|14838.6|14837.6|14841.4|14840.4|14837.8|14836.8|77
1648490080000|2022-03-28 17:54:40|14838|14837|14837.1|14836.1|14838.6|14837.6|14835|14834|113
1648490090000|2022-03-28 17:54:50|14837.4|14836.4|14837.4|14836.4|14837.6|14836.6|14832.9|14831.9|169
1648490100000|2022-03-28 17:55:00|14837.5|14836.5|14830|14829|14837.6|14836.6|14829.6|14828.6|275
1648490110000|2022-03-28 17:55:10|14829.8|14828.8|14831.8|14830.8|14832.1|14831.1|14827.4|14826.4|313
1648490120000|2022-03-28 17:55:20|14831.5|14830.5|14833.1|14832.1|14834|14833|14831.5|14830.5|119
1648490130000|2022-03-28 17:55:30|14833.3|14832.3|14832.8|14831.8|14834.5|14833.5|14831.8|14830.8|102
1648490140000|2022-03-28 17:55:40|14833.1|14832.1|14832.4|14831.4|14833.1|14832.1|14831.1|14830.1|119
1648490150000|2022-03-28 17:55:50|14832.5|14831.5|14834.4|14833.4|14835.9|14834.9|14832.5|14831.5|77
1648490160000|2022-03-28 17:56:00|14834.6|14833.6|14830.5|14829.5|14834.8|14833.8|14829.3|14828.3|191
1648490170000|2022-03-28 17:56:10|14830.8|14829.8|14831.1|14830.1|14831.6|14830.6|14829.3|14828.3|85
1648490180000|2022-03-28 17:56:20|14831|14830|14831.9|14830.9|14833|14832|14830.9|14829.9|90
1648490190000|2022-03-28 17:56:30|14832.5|14831.5|14834.3|14833.3|14834.8|14833.8|14832.3|14831.3|95
1648490200000|2022-03-28 17:56:40|14834.1|14833.1|14830.3|14829.3|14834.3|14833.3|14829.3|14828.3|37
1648490210000|2022-03-28 17:56:50|14830.4|14829.4|14830.3|14829.3|14831.1|14830.1|14829.3|14828.3|70
1648490220000|2022-03-28 17:57:00|14830.4|14829.4|14830.9|14829.9|14831|14830|14828.4|14827.4|107
1648490230000|2022-03-28 17:57:10|14831|14830|14830.6|14829.6|14831|14830|14828.4|14827.4|77
1648490240000|2022-03-28 17:57:20|14830.5|14829.5|14833|14832|14833.3|14832.3|14829.1|14828.1|73
1648490250000|2022-03-28 17:57:30|14832.9|14831.9|14838.1|14837.1|14838.1|14837.1|14832.9|14831.9|143
1648490260000|2022-03-28 17:57:40|14837.9|14836.9|14839.4|14838.4|14842.6|14841.6|14837.6|14836.6|276
1648490270000|2022-03-28 17:57:50|14839|14838|14837.6|14836.6|14839.4|14838.4|14835.1|14834.1|149
1648490280000|2022-03-28 17:58:00|14837.5|14836.5|14842|14841|14842.3|14841.3|14837.3|14836.3|139
1648490290000|2022-03-28 17:58:10|14842.1|14841.1|14842.8|14841.8|14844.3|14843.3|14841.1|14840.1|95
1648490300000|2022-03-28 17:58:20|14842.9|14841.9|14842.1|14841.1|14843.6|14842.6|14839.3|14838.3|167
1648490310000|2022-03-28 17:58:30|14842|14841|14842.6|14841.6|14843|14842|14840.8|14839.8|41
1648490320000|2022-03-28 17:58:40|14842.8|14841.8|14843|14842|14843.4|14842.4|14841.5|14840.5|56
1648490330000|2022-03-28 17:58:50|14843.3|14842.3|14842.1|14841.1|14843.9|14842.9|14842.1|14841.1|94
1648490340000|2022-03-28 17:59:00|14842.4|14841.4|14847.4|14846.4|14847.8|14846.8|14841.9|14840.9|196
1648490350000|2022-03-28 17:59:10|14847.3|14846.3|14846.4|14845.4|14847.6|14846.6|14844.9|14843.9|109
1648490360000|2022-03-28 17:59:20|14846.5|14845.5|14846.1|14845.1|14847.5|14846.5|14845.5|14844.5|66
1648490370000|2022-03-28 17:59:30|14846.3|14845.3|14848.3|14847.3|14848.3|14847.3|14845.8|14844.8|73
1648490380000|2022-03-28 17:59:40|14848.4|14847.4|14849.1|14848.1|14852.4|14851.4|14848|14847|226
1648490390000|2022-03-28 17:59:50|14849|14848|14845.4|14844.4|14849.5|14848.5|14843.3|14842.3|147
1648490400000|2022-03-28 18:00:00|14845.1|14844.1|14848.4|14847.4|14850.4|14849.4|14842.4|14841.4|182
1648490410000|2022-03-28 18:00:10|14848.3|14847.3|14847.9|14846.9|14851.3|14850.3|14847.8|14846.8|135
1648490420000|2022-03-28 18:00:20|14847.8|14846.8|14848.9|14847.9|14851.1|14850.1|14847|14846|110
1648490430000|2022-03-28 18:00:30|14849.4|14848.4|14847.3|14846.3|14849.8|14848.8|14846.6|14845.6|105
1648490440000|2022-03-28 18:00:40|14847.4|14846.4|14850.8|14849.8|14851.4|14850.4|14846.4|14845.4|150
1648490450000|2022-03-28 18:00:50|14850.6|14849.6|14846.1|14845.1|14850.8|14849.8|14844.9|14843.9|122
1648490460000|2022-03-28 18:01:00|14846|14845|14843.4|14842.4|14846.5|14845.5|14841.9|14840.9|93
1648490470000|2022-03-28 18:01:10|14843.3|14842.3|14840.8|14839.8|14844|14843|14839.5|14838.5|145
1648490480000|2022-03-28 18:01:20|14840.6|14839.6|14845.1|14844.1|14845.3|14844.3|14840.6|14839.6|74
1648490490000|2022-03-28 18:01:30|14845.4|14844.4|14845.5|14844.5|14846.1|14845.1|14844.5|14843.5|42
1648490500000|2022-03-28 18:01:40|14845.4|14844.4|14843.4|14842.4|14845.5|14844.5|14842.9|14841.9|48
1648490510000|2022-03-28 18:01:50|14843.3|14842.3|14844.8|14843.8|14845.1|14844.1|14842.9|14841.9|46
1648490520000|2022-03-28 18:02:00|14844.9|14843.9|14844.1|14843.1|14845.1|14844.1|14842.6|14841.6|68
1648490530000|2022-03-28 18:02:10|14844.3|14843.3|14849.5|14848.5|14849.6|14848.6|14844.3|14843.3|93
1648490540000|2022-03-28 18:02:20|14849.6|14848.6|14850.4|14849.4|14850.9|14849.9|14848|14847|66
1648490550000|2022-03-28 18:02:30|14850.5|14849.5|14849.4|14848.4|14851.5|14850.5|14846.9|14845.9|81
1648490560000|2022-03-28 18:02:40|14849.1|14848.1|14850.4|14849.4|14852|14851|14849.1|14848.1|118
1648490570000|2022-03-28 18:02:50|14849.1|14848.1|14850.5|14849.5|14851|14850|14848.8|14847.8|69
1648490580000|2022-03-28 18:03:00|14850.6|14849.6|14856.1|14855.1|14858.8|14857.8|14850.5|14849.5|670
1648490590000|2022-03-28 18:03:10|14856|14855|14854.4|14853.4|14856.1|14855.1|14850.6|14849.6|183
1648490600000|2022-03-28 18:03:20|14854.5|14853.5|14849.1|14848.1|14854.5|14853.5|14848.6|14847.6|122
1648490610000|2022-03-28 18:03:30|14849.4|14848.4|14850.1|14849.1|14851.1|14850.1|14849.1|14848.1|55
1648490620000|2022-03-28 18:03:40|14849.9|14848.9|14851.1|14850.1|14851.1|14850.1|14848.9|14847.9|95
1648490630000|2022-03-28 18:03:50|14851.4|14850.4|14848.6|14847.6|14851.4|14850.4|14848.6|14847.6|51
1648490640000|2022-03-28 18:04:00|14848.8|14847.8|14842|14841|14848.8|14847.8|14841.3|14840.3|193
1648490650000|2022-03-28 18:04:10|14842.4|14841.4|14846.5|14845.5|14846.6|14845.6|14842.3|14841.3|57
1648490660000|2022-03-28 18:04:20|14846.4|14845.4|14843.4|14842.4|14847.9|14846.9|14842.8|14841.8|86
1648490670000|2022-03-28 18:04:30|14843.5|14842.5|14842.8|14841.8|14843.6|14842.6|14841.9|14840.9|64
1648490680000|2022-03-28 18:04:40|14842.9|14841.9|14844.1|14843.1|14844.6|14843.6|14842.1|14841.1|60
1648490690000|2022-03-28 18:04:50|14844.3|14843.3|14842.3|14841.3|14844.9|14843.9|14842.3|14841.3|42
1648490700000|2022-03-28 18:05:00|14842.4|14841.4|14839|14838|14843.4|14842.4|14838.8|14837.8|96
1648490710000|2022-03-28 18:05:10|14838.9|14837.9|14830.6|14829.6|14839.3|14838.3|14830.6|14829.6|278
1648490720000|2022-03-28 18:05:20|14831.1|14830.1|14836.1|14835.1|14837|14836|14830.6|14829.6|155
1648490730000|2022-03-28 18:05:30|14836.3|14835.3|14838.6|14837.6|14840.1|14839.1|14836.1|14835.1|87
1648490740000|2022-03-28 18:05:40|14838.5|14837.5|14842.6|14841.6|14842.9|14841.9|14838.3|14837.3|63
1648490750000|2022-03-28 18:05:50|14842.5|14841.5|14842.8|14841.8|14844.1|14843.1|14842.4|14841.4|87
1648490760000|2022-03-28 18:06:00|14842.5|14841.5|14841.9|14840.9|14842.5|14841.5|14839.9|14838.9|95
1648490770000|2022-03-28 18:06:10|14841.8|14840.8|14840.1|14839.1|14843.6|14842.6|14838.8|14837.8|107
1648490780000|2022-03-28 18:06:20|14840|14839|14839.1|14838.1|14840.6|14839.6|14838.4|14837.4|45
1648490790000|2022-03-28 18:06:30|14839.5|14838.5|14842.5|14841.5|14843.1|14842.1|14838.8|14837.8|51
1648490800000|2022-03-28 18:06:40|14842.6|14841.6|14840.9|14839.9|14844|14843|14840.8|14839.8|32
1648490810000|2022-03-28 18:06:50|14841.1|14840.1|14844.8|14843.8|14845.1|14844.1|14841|14840|53
1648490820000|2022-03-28 18:07:00|14844.9|14843.9|14843.3|14842.3|14845.6|14844.6|14842.1|14841.1|136
1648490830000|2022-03-28 18:07:10|14843.4|14842.4|14843.6|14842.6|14845.3|14844.3|14843.4|14842.4|35
1648490840000|2022-03-28 18:07:20|14843.5|14842.5|14840.3|14839.3|14844.5|14843.5|14839.5|14838.5|73
1648490850000|2022-03-28 18:07:30|14840.1|14839.1|14840.1|14839.1|14841.8|14840.8|14838.1|14837.1|136
1648490860000|2022-03-28 18:07:40|14839.6|14838.6|14840.6|14839.6|14841.1|14840.1|14839.6|14838.6|36
1648490870000|2022-03-28 18:07:50|14840.9|14839.9|14839.1|14838.1|14841|14840|14838.9|14837.9|53
1648490880000|2022-03-28 18:08:00|14839.3|14838.3|14837.9|14836.9|14839.6|14838.6|14837|14836|75
1648490890000|2022-03-28 18:08:10|14838.3|14837.3|14840.6|14839.6|14840.6|14839.6|14837.9|14836.9|47
1648490900000|2022-03-28 18:08:20|14840.5|14839.5|14844.8|14843.8|14845.1|14844.1|14838.9|14837.9|74
1648490910000|2022-03-28 18:08:30|14844.6|14843.6|14845.9|14844.9|14847|14846|14844.4|14843.4|85
1648490920000|2022-03-28 18:08:40|14845.6|14844.6|14844.8|14843.8|14845.6|14844.6|14842.8|14841.8|35
1648490930000|2022-03-28 18:08:50|14844.9|14843.9|14847.9|14846.9|14848.4|14847.4|14844.4|14843.4|72
1648490940000|2022-03-28 18:09:00|14847.8|14846.8|14846.3|14845.3|14848.4|14847.4|14845.8|14844.8|45
1648490950000|2022-03-28 18:09:10|14846.4|14845.4|14847.4|14846.4|14847.9|14846.9|14846.3|14845.3|32
1648490960000|2022-03-28 18:09:20|14847.3|14846.3|14850.1|14849.1|14850.4|14849.4|14847|14846|83
1648490970000|2022-03-28 18:09:30|14850.3|14849.3|14854.5|14853.5|14855.1|14854.1|14848.3|14847.3|168
1648490980000|2022-03-28 18:09:40|14854.4|14853.4|14852.9|14851.9|14855.4|14854.4|14852.9|14851.9|72
1648490990000|2022-03-28 18:09:50|14852.6|14851.6|14851.6|14850.6|14852.9|14851.9|14850.5|14849.5|59
1648491000000|2022-03-28 18:10:00|14851.8|14850.8|14851.9|14850.9|14852.5|14851.5|14850.4|14849.4|69
1648491010000|2022-03-28 18:10:10|14851.8|14850.8|14855|14854|14855.1|14854.1|14851.5|14850.5|81
1648491020000|2022-03-28 18:10:20|14855.8|14854.8|14860.9|14859.9|14863.6|14862.6|14855.6|14854.6|441
1648491030000|2022-03-28 18:10:30|14860.6|14859.6|14862.5|14861.5|14865.3|14864.3|14860.4|14859.4|315
1648491040000|2022-03-28 18:10:40|14862.8|14861.8|14862.4|14861.4|14863.3|14862.3|14860.1|14859.1|152
1648491050000|2022-03-28 18:10:50|14862.5|14861.5|14861.9|14860.9|14863.9|14862.9|14860.8|14859.8|117
1648491060000|2022-03-28 18:11:00|14861.8|14860.8|14854.9|14853.9|14862|14861|14854.1|14853.1|172
1648491070000|2022-03-28 18:11:10|14854.8|14853.8|14852.6|14851.6|14856.1|14855.1|14851.4|14850.4|115
1648491080000|2022-03-28 18:11:20|14852.8|14851.8|14851.4|14850.4|14852.9|14851.9|14851|14850|69
1648491090000|2022-03-28 18:11:30|14851.5|14850.5|14854.6|14853.6|14856.1|14855.1|14851.5|14850.5|107
1648491100000|2022-03-28 18:11:40|14854.8|14853.8|14855.6|14854.6|14856.3|14855.3|14854.8|14853.8|54
1648491110000|2022-03-28 18:11:50|14856|14855|14850|14849|14856.3|14855.3|14849.4|14848.4|124
1648491120000|2022-03-28 18:12:00|14850.3|14849.3|14843.9|14842.9|14850.3|14849.3|14838.8|14837.8|589
1648491130000|2022-03-28 18:12:10|14842.6|14841.6|14844.1|14843.1|14844.6|14843.6|14841|14840|130
1648491140000|2022-03-28 18:12:20|14844|14843|14844.4|14843.4|14844.5|14843.5|14841.1|14840.1|83
1648491150000|2022-03-28 18:12:30|14844.3|14843.3|14842.3|14841.3|14845|14844|14842|14841|47
1648491160000|2022-03-28 18:12:40|14842.4|14841.4|14841.1|14840.1|14843.1|14842.1|14840.5|14839.5|91
1648491170000|2022-03-28 18:12:50|14841|14840|14840.3|14839.3|14841.4|14840.4|14838.4|14837.4|112
1648491180000|2022-03-28 18:13:00|14840.1|14839.1|14844.6|14843.6|14845|14844|14838.6|14837.6|100
1648491190000|2022-03-28 18:13:10|14844.8|14843.8|14845.8|14844.8|14846|14845|14843.5|14842.5|88
1648491200000|2022-03-28 18:13:20|14845.9|14844.9|14840.3|14839.3|14846.3|14845.3|14840.3|14839.3|101
1648491210000|2022-03-28 18:13:30|14840.4|14839.4|14840.8|14839.8|14842.6|14841.6|14838.8|14837.8|66
1648491220000|2022-03-28 18:13:40|14840.6|14839.6|14844.8|14843.8|14845.5|14844.5|14839.8|14838.8|89
1648491230000|2022-03-28 18:13:50|14844.9|14843.9|14848.1|14847.1|14848.8|14847.8|14844.8|14843.8|93
1648491240000|2022-03-28 18:14:00|14847.6|14846.6|14844.4|14843.4|14848.6|14847.6|14843.5|14842.5|77
1648491250000|2022-03-28 18:14:10|14844.5|14843.5|14845.6|14844.6|14846.6|14845.6|14844|14843|33
1648491260000|2022-03-28 18:14:20|14845.1|14844.1|14848.3|14847.3|14848.9|14847.9|14845.1|14844.1|35
1648491270000|2022-03-28 18:14:30|14848.1|14847.1|14847.4|14846.4|14851.8|14850.8|14847.4|14846.4|127
1648491280000|2022-03-28 18:14:40|14847.5|14846.5|14847.4|14846.4|14848|14847|14846.4|14845.4|48
1648491290000|2022-03-28 18:14:50|14847.5|14846.5|14849.8|14848.8|14850.6|14849.6|14846.9|14845.9|41
1648491300000|2022-03-28 18:15:00|14849.5|14848.5|14846.8|14845.8|14850.5|14849.5|14845|14844|68
1648491310000|2022-03-28 18:15:10|14846.6|14845.6|14844.9|14843.9|14848.4|14847.4|14844.4|14843.4|101
1648491320000|2022-03-28 18:15:20|14845|14844|14842.4|14841.4|14845|14844|14839.6|14838.6|153
1648491330000|2022-03-28 18:15:30|14841.9|14840.9|14842.3|14841.3|14843.6|14842.6|14841.4|14840.4|46
1648491340000|2022-03-28 18:15:40|14842.1|14841.1|14844.1|14843.1|14846|14845|14842|14841|48
1648491350000|2022-03-28 18:15:50|14843.9|14842.9|14846.6|14845.6|14847.4|14846.4|14842.8|14841.8|44
1648491360000|2022-03-28 18:16:00|14846.8|14845.8|14847.6|14846.6|14848.6|14847.6|14845.8|14844.8|110
1648491370000|2022-03-28 18:16:10|14847.8|14846.8|14844.6|14843.6|14847.8|14846.8|14843.3|14842.3|79
1648491380000|2022-03-28 18:16:20|14844.5|14843.5|14846.5|14845.5|14846.5|14845.5|14843.6|14842.6|20
1648491390000|2022-03-28 18:16:30|14846.6|14845.6|14846.8|14845.8|14847.5|14846.5|14845.5|14844.5|31
1648491400000|2022-03-28 18:16:40|14846.9|14845.9|14847.9|14846.9|14848.4|14847.4|14846.6|14845.6|29
1648491410000|2022-03-28 18:16:50|14847.8|14846.8|14845.5|14844.5|14848.1|14847.1|14845.3|14844.3|42
1648491420000|2022-03-28 18:17:00|14845.6|14844.6|14844.4|14843.4|14847.3|14846.3|14843.3|14842.3|117
1648491430000|2022-03-28 18:17:10|14844.5|14843.5|14845.8|14844.8|14845.8|14844.8|14842.4|14841.4|44
1648491440000|2022-03-28 18:17:20|14845.9|14844.9|14845.3|14844.3|14846.8|14845.8|14844|14843|29
1648491450000|2022-03-28 18:17:30|14845.4|14844.4|14848|14847|14848|14847|14843.9|14842.9|28
1648491460000|2022-03-28 18:17:40|14849.5|14848.5|14844.5|14843.5|14850.9|14849.9|14844|14843|156
1648491470000|2022-03-28 18:17:50|14844.4|14843.4|14846|14845|14846.4|14845.4|14844.4|14843.4|39
1648491480000|2022-03-28 18:18:00|14846.1|14845.1|14844.5|14843.5|14846.3|14845.3|14842.9|14841.9|74
1648491490000|2022-03-28 18:18:10|14844.6|14843.6|14845|14844|14845.4|14844.4|14843|14842|52
1648491500000|2022-03-28 18:18:20|14844.9|14843.9|14846|14845|14847.6|14846.6|14844.8|14843.8|40
1648491510000|2022-03-28 18:18:30|14846.3|14845.3|14850.5|14849.5|14850.6|14849.6|14846.3|14845.3|83
1648491520000|2022-03-28 18:18:40|14850.6|14849.6|14847.3|14846.3|14850.9|14849.9|14846.3|14845.3|100
1648491530000|2022-03-28 18:18:50|14847.4|14846.4|14845.4|14844.4|14847.9|14846.9|14844.6|14843.6|56
1648491540000|2022-03-28 18:19:00|14845.1|14844.1|14844.3|14843.3|14845.8|14844.8|14842.9|14841.9|69
1648491550000|2022-03-28 18:19:10|14844.1|14843.1|14841|14840|14844.1|14843.1|14840.3|14839.3|106
1648491560000|2022-03-28 18:19:20|14841.1|14840.1|14840.9|14839.9|14841.6|14840.6|14839.8|14838.8|54
1648491570000|2022-03-28 18:19:30|14840.8|14839.8|14841.5|14840.5|14842.1|14841.1|14837.5|14836.5|129
1648491580000|2022-03-28 18:19:40|14841.4|14840.4|14839.9|14838.9|14841.5|14840.5|14839.4|14838.4|49
1648491590000|2022-03-28 18:19:50|14840.1|14839.1|14838.5|14837.5|14841.9|14840.9|14838.3|14837.3|66
1648491600000|2022-03-28 18:20:00|14838.6|14837.6|14842.6|14841.6|14843.1|14842.1|14838.6|14837.6|97
1648491610000|2022-03-28 18:20:10|14842.5|14841.5|14841.3|14840.3|14843.1|14842.1|14840.6|14839.6|50
1648491620000|2022-03-28 18:20:20|14841.1|14840.1|14840.5|14839.5|14842.8|14841.8|14840.1|14839.1|42
1648491630000|2022-03-28 18:20:30|14840.8|14839.8|14837.1|14836.1|14841.4|14840.4|14835.4|14834.4|121
1648491640000|2022-03-28 18:20:40|14837.3|14836.3|14840.5|14839.5|14841.6|14840.6|14837.1|14836.1|82
1648491650000|2022-03-28 18:20:50|14840.3|14839.3|14841.1|14840.1|14841.6|14840.6|14839.1|14838.1|76
1648491660000|2022-03-28 18:21:00|14841|14840|14843.4|14842.4|14846.4|14845.4|14840.5|14839.5|157
1648491670000|2022-03-28 18:21:10|14843.1|14842.1|14842.6|14841.6|14847.1|14846.1|14842.4|14841.4|168
1648491680000|2022-03-28 18:21:20|14842.5|14841.5|14842.3|14841.3|14843.1|14842.1|14839|14838|107
1648491690000|2022-03-28 18:21:30|14842.1|14841.1|14844.6|14843.6|14844.9|14843.9|14841.9|14840.9|42
1648491700000|2022-03-28 18:21:40|14844.8|14843.8|14844.4|14843.4|14846|14845|14843.9|14842.9|46
1648491710000|2022-03-28 18:21:50|14844.6|14843.6|14843.9|14842.9|14845.3|14844.3|14842.6|14841.6|40
1648491720000|2022-03-28 18:22:00|14844.1|14843.1|14837.8|14836.8|14844.4|14843.4|14837.8|14836.8|81
1648491730000|2022-03-28 18:22:10|14837.6|14836.6|14836.3|14835.3|14838|14837|14835.4|14834.4|81
1648491740000|2022-03-28 18:22:20|14836.4|14835.4|14837.6|14836.6|14837.8|14836.8|14835.9|14834.9|79
1648491750000|2022-03-28 18:22:30|14837.5|14836.5|14842.1|14841.1|14843.3|14842.3|14837.1|14836.1|88
1648491760000|2022-03-28 18:22:40|14842|14841|14843.8|14842.8|14844.6|14843.6|14841|14840|56
1648491770000|2022-03-28 18:22:50|14844|14843|14844.8|14843.8|14845|14844|14843.3|14842.3|24
1648491780000|2022-03-28 18:23:00|14845.6|14844.6|14844.9|14843.9|14846.4|14845.4|14843.6|14842.6|59
1648491790000|2022-03-28 18:23:10|14845|14844|14847.6|14846.6|14849.1|14848.1|14844.8|14843.8|128
1648491800000|2022-03-28 18:23:20|14847.8|14846.8|14847|14846|14848.4|14847.4|14845.9|14844.9|75
1648491810000|2022-03-28 18:23:30|14846.8|14845.8|14849.8|14848.8|14850.1|14849.1|14846.5|14845.5|84
1648491820000|2022-03-28 18:23:40|14849.9|14848.9|14851.9|14850.9|14852.9|14851.9|14848.8|14847.8|111
1648491830000|2022-03-28 18:23:50|14852.1|14851.1|14848.9|14847.9|14852.5|14851.5|14848.3|14847.3|75
1648491840000|2022-03-28 18:24:00|14848.8|14847.8|14855.4|14854.4|14855.5|14854.5|14848.5|14847.5|149
1648491850000|2022-03-28 18:24:10|14855.1|14854.1|14856.4|14855.4|14858.1|14857.1|14853.4|14852.4|121
1648491860000|2022-03-28 18:24:20|14856.3|14855.3|14860.6|14859.6|14861|14860|14855.8|14854.8|137
1648491870000|2022-03-28 18:24:30|14860.9|14859.9|14857.5|14856.5|14861.1|14860.1|14854.6|14853.6|157
1648491880000|2022-03-28 18:24:40|14857.6|14856.6|14857.1|14856.1|14859.1|14858.1|14856.4|14855.4|65
1648491890000|2022-03-28 18:24:50|14857.5|14856.5|14858.6|14857.6|14860.6|14859.6|14857.1|14856.1|62
1648491900000|2022-03-28 18:25:00|14858.5|14857.5|14856.5|14855.5|14860.6|14859.6|14856|14855|104
1648491910000|2022-03-28 18:25:10|14856.6|14855.6|14856.8|14855.8|14858.1|14857.1|14856.1|14855.1|50
1648491920000|2022-03-28 18:25:20|14856.6|14855.6|14856.6|14855.6|14857.4|14856.4|14853.5|14852.5|210
1648491930000|2022-03-28 18:25:30|14856.9|14855.9|14856.4|14855.4|14858.9|14857.9|14856|14855|62
1648491940000|2022-03-28 18:25:40|14856.3|14855.3|14855.9|14854.9|14858.4|14857.4|14855.8|14854.8|48
1648491950000|2022-03-28 18:25:50|14856.3|14855.3|14859.9|14858.9|14859.9|14858.9|14855.9|14854.9|145
1648491960000|2022-03-28 18:26:00|14860|14859|14857.6|14856.6|14860.4|14859.4|14856.4|14855.4|74
1648491970000|2022-03-28 18:26:10|14857.8|14856.8|14857.4|14856.4|14858.9|14857.9|14855.1|14854.1|52
1648491980000|2022-03-28 18:26:20|14857.5|14856.5|14859.4|14858.4|14860|14859|14857|14856|45
1648491990000|2022-03-28 18:26:30|14859.5|14858.5|14858.9|14857.9|14860.4|14859.4|14856.8|14855.8|68
1648492000000|2022-03-28 18:26:40|14859.3|14858.3|14865.4|14864.4|14866.6|14865.6|14858.9|14857.9|329
1648492010000|2022-03-28 18:26:50|14865.1|14864.1|14864.5|14863.5|14865.1|14864.1|14861.3|14860.3|172
1648492020000|2022-03-28 18:27:00|14864.9|14863.9|14862.4|14861.4|14865.9|14864.9|14861.8|14860.8|76
1648492030000|2022-03-28 18:27:10|14862.5|14861.5|14862.3|14861.3|14862.6|14861.6|14859.8|14858.8|88
1648492040000|2022-03-28 18:27:20|14862.4|14861.4|14863.8|14862.8|14864.6|14863.6|14862|14861|94
1648492050000|2022-03-28 18:27:30|14863.6|14862.6|14863.3|14862.3|14865.1|14864.1|14862.1|14861.1|64
1648492060000|2022-03-28 18:27:40|14863.4|14862.4|14862.9|14861.9|14864.4|14863.4|14862.4|14861.4|39
1648492070000|2022-03-28 18:27:50|14862.8|14861.8|14859.6|14858.6|14863.8|14862.8|14858.4|14857.4|141
1648492080000|2022-03-28 18:28:00|14860.1|14859.1|14860.6|14859.6|14863.6|14862.6|14859.6|14858.6|117
1648492090000|2022-03-28 18:28:10|14860.8|14859.8|14864.8|14863.8|14864.8|14863.8|14860.8|14859.8|61
1648492100000|2022-03-28 18:28:20|14864.6|14863.6|14862.6|14861.6|14864.6|14863.6|14861.4|14860.4|62
1648492110000|2022-03-28 18:28:30|14862.8|14861.8|14862.3|14861.3|14865.1|14864.1|14862.1|14861.1|139
1648492120000|2022-03-28 18:28:40|14862.1|14861.1|14864|14863|14865.1|14864.1|14861.8|14860.8|45
1648492130000|2022-03-28 18:28:50|14864.1|14863.1|14864.1|14863.1|14865.9|14864.9|14863.3|14862.3|158
1648492140000|2022-03-28 18:29:00|14864|14863|14869.9|14868.9|14871.4|14870.4|14864|14863|270
1648492150000|2022-03-28 18:29:10|14870|14869|14872.9|14871.9|14873.6|14872.6|14869.9|14868.9|246
1648492160000|2022-03-28 18:29:20|14872.8|14871.8|14868.9|14867.9|14873|14872|14868.9|14867.9|137
1648492170000|2022-03-28 18:29:30|14869.1|14868.1|14864.9|14863.9|14869.4|14868.4|14864.8|14863.8|124
1648492180000|2022-03-28 18:29:40|14865.4|14864.4|14865.3|14864.3|14866.6|14865.6|14864.4|14863.4|51
1648492190000|2022-03-28 18:29:50|14865.1|14864.1|14868.1|14867.1|14870.1|14869.1|14865.1|14864.1|106
1648492200000|2022-03-28 18:30:00|14867.6|14866.6|14867.4|14866.4|14867.9|14866.9|14864.4|14863.4|104
1648492210000|2022-03-28 18:30:10|14867.3|14866.3|14870.4|14869.4|14870.6|14869.6|14866.9|14865.9|179
1648492220000|2022-03-28 18:30:20|14870.5|14869.5|14869.9|14868.9|14870.6|14869.6|14868.1|14867.1|44
1648492230000|2022-03-28 18:30:30|14870|14869|14870.6|14869.6|14870.8|14869.8|14868.1|14867.1|44
1648492240000|2022-03-28 18:30:40|14870.5|14869.5|14869.3|14868.3|14871.3|14870.3|14868.9|14867.9|95
1648492250000|2022-03-28 18:30:50|14869|14868|14869.4|14868.4|14870.9|14869.9|14868.4|14867.4|52
1648492260000|2022-03-28 18:31:00|14869.1|14868.1|14867.6|14866.6|14869.1|14868.1|14865.6|14864.6|113
1648492270000|2022-03-28 18:31:10|14867.4|14866.4|14866.3|14865.3|14869.9|14868.9|14866.1|14865.1|60
1648492280000|2022-03-28 18:31:20|14866.4|14865.4|14864|14863|14866.4|14865.4|14861.6|14860.6|106
1648492290000|2022-03-28 18:31:30|14864.1|14863.1|14865.8|14864.8|14867.6|14866.6|14864.1|14863.1|40
1648492300000|2022-03-28 18:31:40|14865.9|14864.9|14864.5|14863.5|14866|14865|14864.4|14863.4|40
1648492310000|2022-03-28 18:31:50|14864.4|14863.4|14864.4|14863.4|14864.9|14863.9|14863.1|14862.1|62
1648492320000|2022-03-28 18:32:00|14864.3|14863.3|14865.5|14864.5|14865.9|14864.9|14862.1|14861.1|64
1648492330000|2022-03-28 18:32:10|14865.3|14864.3|14865.5|14864.5|14867.9|14866.9|14864.6|14863.6|85
1648492340000|2022-03-28 18:32:20|14865.4|14864.4|14865.4|14864.4|14865.8|14864.8|14864.6|14863.6|51
1648492350000|2022-03-28 18:32:30|14866.1|14865.1|14866.4|14865.4|14866.4|14865.4|14863.4|14862.4|87
1648492360000|2022-03-28 18:32:40|14866.6|14865.6|14868|14867|14868.8|14867.8|14865.9|14864.9|98
1648492370000|2022-03-28 18:32:50|14867.9|14866.9|14867.4|14866.4|14868.6|14867.6|14866.6|14865.6|57
1648492380000|2022-03-28 18:33:00|14868.4|14867.4|14866.4|14865.4|14870.6|14869.6|14865.9|14864.9|170
1648492390000|2022-03-28 18:33:10|14866.3|14865.3|14864.5|14863.5|14866.4|14865.4|14863.9|14862.9|85
1648492400000|2022-03-28 18:33:20|14864.6|14863.6|14866.4|14865.4|14866.4|14865.4|14863.9|14862.9|56
1648492410000|2022-03-28 18:33:30|14867.1|14866.1|14865.8|14864.8|14867.1|14866.1|14865.1|14864.1|58
1648492420000|2022-03-28 18:33:40|14865.9|14864.9|14863.4|14862.4|14865.9|14864.9|14863.3|14862.3|45
1648492430000|2022-03-28 18:33:50|14863.6|14862.6|14864.3|14863.3|14864.8|14863.8|14863.4|14862.4|53
1648492440000|2022-03-28 18:34:00|14864.4|14863.4|14865.6|14864.6|14867.4|14866.4|14864|14863|106
1648492450000|2022-03-28 18:34:10|14865.4|14864.4|14865.3|14864.3|14865.6|14864.6|14863.5|14862.5|45
1648492460000|2022-03-28 18:34:20|14865.4|14864.4|14866.6|14865.6|14866.9|14865.9|14864.5|14863.5|32
1648492470000|2022-03-28 18:34:30|14866.8|14865.8|14866.6|14865.6|14868.3|14867.3|14866.1|14865.1|65
1648492480000|2022-03-28 18:34:40|14866.8|14865.8|14865.1|14864.1|14866.8|14865.8|14864.4|14863.4|77
1648492490000|2022-03-28 18:34:50|14865|14864|14864.6|14863.6|14865.4|14864.4|14863.9|14862.9|33
1648492500000|2022-03-28 18:35:00|14864.8|14863.8|14863|14862|14864.8|14863.8|14862.4|14861.4|107
1648492510000|2022-03-28 18:35:10|14863.1|14862.1|14863.9|14862.9|14865|14864|14862.4|14861.4|100
1648492520000|2022-03-28 18:35:20|14862.4|14861.4|14857.6|14856.6|14862.6|14861.6|14857.4|14856.4|261
1648492530000|2022-03-28 18:35:30|14857.9|14856.9|14859.8|14858.8|14859.9|14858.9|14857|14856|148
1648492540000|2022-03-28 18:35:40|14859.6|14858.6|14862.5|14861.5|14862.5|14861.5|14858.4|14857.4|84
1648492550000|2022-03-28 18:35:50|14862.6|14861.6|14860.4|14859.4|14862.6|14861.6|14860.1|14859.1|46
1648492560000|2022-03-28 18:36:00|14860.3|14859.3|14860.6|14859.6|14860.8|14859.8|14858|14857|71
1648492570000|2022-03-28 18:36:10|14860.8|14859.8|14860.9|14859.9|14860.9|14859.9|14858.4|14857.4|55
1648492580000|2022-03-28 18:36:20|14861|14860|14860.1|14859.1|14861.6|14860.6|14859.1|14858.1|53
1648492590000|2022-03-28 18:36:30|14860|14859|14862.9|14861.9|14862.9|14861.9|14859.8|14858.8|52
1648492600000|2022-03-28 18:36:40|14862.6|14861.6|14862.3|14861.3|14863.4|14862.4|14861.6|14860.6|39
1648492610000|2022-03-28 18:36:50|14862.1|14861.1|14864|14863|14865.6|14864.6|14861.9|14860.9|101
1648492620000|2022-03-28 18:37:00|14863.9|14862.9|14864.3|14863.3|14866.6|14865.6|14863.8|14862.8|117
1648492630000|2022-03-28 18:37:10|14864.4|14863.4|14865.8|14864.8|14865.9|14864.9|14864.1|14863.1|21
1648492640000|2022-03-28 18:37:20|14865.6|14864.6|14860.8|14859.8|14865.8|14864.8|14859.9|14858.9|128
1648492650000|2022-03-28 18:37:30|14860.9|14859.9|14861.9|14860.9|14861.9|14860.9|14859.6|14858.6|81
1648492660000|2022-03-28 18:37:40|14862|14861|14864.1|14863.1|14864.6|14863.6|14861.8|14860.8|100
1648492670000|2022-03-28 18:37:50|14864|14863|14863.4|14862.4|14864.6|14863.6|14862.9|14861.9|52
1648492680000|2022-03-28 18:38:00|14862.8|14861.8|14863.6|14862.6|14865.8|14864.8|14862.4|14861.4|72
1648492690000|2022-03-28 18:38:10|14863.5|14862.5|14862.6|14861.6|14863.8|14862.8|14861.5|14860.5|33
1648492700000|2022-03-28 18:38:20|14862.8|14861.8|14862.6|14861.6|14863.3|14862.3|14861.6|14860.6|40
1648492710000|2022-03-28 18:38:30|14862.8|14861.8|14864.6|14863.6|14864.6|14863.6|14861.8|14860.8|42
1648492720000|2022-03-28 18:38:40|14864.3|14863.3|14863|14862|14864.4|14863.4|14862.6|14861.6|38
1648492730000|2022-03-28 18:38:50|14862.8|14861.8|14863.3|14862.3|14864.4|14863.4|14862.8|14861.8|15
1648492740000|2022-03-28 18:39:00|14863|14862|14863.4|14862.4|14863.8|14862.8|14861.1|14860.1|84
1648492750000|2022-03-28 18:39:10|14863.5|14862.5|14866.8|14865.8|14867.3|14866.3|14863.1|14862.1|91
1648492760000|2022-03-28 18:39:20|14866.6|14865.6|14865.1|14864.1|14866.9|14865.9|14864.4|14863.4|60
1648492770000|2022-03-28 18:39:30|14864.8|14863.8|14864.9|14863.9|14867.6|14866.6|14864.4|14863.4|75
1648492780000|2022-03-28 18:39:40|14865.1|14864.1|14864.6|14863.6|14866.4|14865.4|14864.5|14863.5|26
1648492790000|2022-03-28 18:39:50|14864.8|14863.8|14865.1|14864.1|14866.6|14865.6|14864.6|14863.6|26
1648492800000|2022-03-28 18:40:00|14865|14864|14865.1|14864.1|14866.9|14865.9|14863.1|14862.1|63
1648492810000|2022-03-28 18:40:10|14865.3|14864.3|14861.9|14860.9|14865.3|14864.3|14861.1|14860.1|81
1648492820000|2022-03-28 18:40:20|14862.3|14861.3|14863.6|14862.6|14863.9|14862.9|14861.9|14860.9|29
1648492830000|2022-03-28 18:40:30|14863.8|14862.8|14869.9|14868.9|14869.9|14868.9|14863.8|14862.8|132
1648492840000|2022-03-28 18:40:40|14869.6|14868.6|14873|14872|14874.8|14873.8|14868.9|14867.9|248
1648492850000|2022-03-28 18:40:50|14872.9|14871.9|14868.3|14867.3|14873.9|14872.9|14867.9|14866.9|150
1648492860000|2022-03-28 18:41:00|14868.4|14867.4|14871.6|14870.6|14872.6|14871.6|14868.1|14867.1|99
1648492870000|2022-03-28 18:41:10|14871.8|14870.8|14872|14871|14872.4|14871.4|14869.6|14868.6|47
1648492880000|2022-03-28 18:41:20|14871.9|14870.9|14870.6|14869.6|14873.1|14872.1|14870.5|14869.5|76
1648492890000|2022-03-28 18:41:30|14870.5|14869.5|14869|14868|14870.8|14869.8|14868.4|14867.4|69
1648492900000|2022-03-28 18:41:40|14869.1|14868.1|14867.3|14866.3|14869.1|14868.1|14865.9|14864.9|143
1648492910000|2022-03-28 18:41:50|14867|14866|14870.1|14869.1|14870.1|14869.1|14867|14866|58
1648492920000|2022-03-28 18:42:00|14870|14869|14871.9|14870.9|14872.8|14871.8|14869.5|14868.5|86
1648492930000|2022-03-28 18:42:10|14872.5|14871.5|14869.9|14868.9|14872.5|14871.5|14869.8|14868.8|27
1648492940000|2022-03-28 18:42:20|14870|14869|14870|14869|14870.8|14869.8|14869.5|14868.5|31
1648492950000|2022-03-28 18:42:30|14870.1|14869.1|14869.9|14868.9|14870.8|14869.8|14868.9|14867.9|25
1648492960000|2022-03-28 18:42:40|14869.8|14868.8|14869.3|14868.3|14870.9|14869.9|14868.4|14867.4|34
1648492970000|2022-03-28 18:42:50|14869.4|14868.4|14869.8|14868.8|14870.6|14869.6|14868.9|14867.9|67
1648492980000|2022-03-28 18:43:00|14869.6|14868.6|14872.3|14871.3|14873.4|14872.4|14869.6|14868.6|196
1648492990000|2022-03-28 18:43:10|14872.4|14871.4|14872.9|14871.9|14874|14873|14872.4|14871.4|77
1648493000000|2022-03-28 18:43:20|14873.1|14872.1|14872|14871|14873.1|14872.1|14871.8|14870.8|26
1648493010000|2022-03-28 18:43:30|14871.9|14870.9|14871.9|14870.9|14873.1|14872.1|14871.4|14870.4|41
1648493020000|2022-03-28 18:43:40|14872.6|14871.6|14873.3|14872.3|14873.6|14872.6|14872.1|14871.1|55
1648493030000|2022-03-28 18:43:50|14873.4|14872.4|14874.1|14873.1|14875.9|14874.9|14872.6|14871.6|333
1648493040000|2022-03-28 18:44:00|14874.3|14873.3|14875.9|14874.9|14876.1|14875.1|14874.1|14873.1|131
1648493050000|2022-03-28 18:44:10|14875.8|14874.8|14875.4|14874.4|14876.1|14875.1|14874.4|14873.4|93
1648493060000|2022-03-28 18:44:20|14874.9|14873.9|14880.4|14879.4|14880.9|14879.9|14874.6|14873.6|435
1648493070000|2022-03-28 18:44:30|14881.4|14880.4|14890.1|14889.1|14897.1|14896.1|14881.3|14880.3|1582
1648493080000|2022-03-28 18:44:40|14890.4|14889.4|14890.5|14889.5|14891.5|14890.5|14887.3|14886.3|302
1648493090000|2022-03-28 18:44:50|14890.4|14889.4|14882.9|14881.9|14891.4|14890.4|14882.1|14881.1|830
1648493100000|2022-03-28 18:45:00|14882.4|14881.4|14890.9|14889.9|14891.6|14890.6|14881.9|14880.9|219
1648493110000|2022-03-28 18:45:10|14890.8|14889.8|14889.1|14888.1|14890.8|14889.8|14888|14887|123
1648493120000|2022-03-28 18:45:20|14889.3|14888.3|14886.6|14885.6|14890|14889|14886.3|14885.3|154
1648493130000|2022-03-28 18:45:30|14886.4|14885.4|14885.6|14884.6|14887.3|14886.3|14883.3|14882.3|205
1648493140000|2022-03-28 18:45:40|14885.5|14884.5|14887.4|14886.4|14887.9|14886.9|14884.9|14883.9|124
1648493150000|2022-03-28 18:45:50|14887.1|14886.1|14886.3|14885.3|14887.8|14886.8|14885.9|14884.9|51
1648493160000|2022-03-28 18:46:00|14886.4|14885.4|14885|14884|14888.4|14887.4|14884.4|14883.4|87
1648493170000|2022-03-28 18:46:10|14885.1|14884.1|14884.9|14883.9|14885.4|14884.4|14882.3|14881.3|126
1648493180000|2022-03-28 18:46:20|14885|14884|14884.4|14883.4|14885|14884|14883|14882|61
1648493190000|2022-03-28 18:46:30|14884.5|14883.5|14881.1|14880.1|14884.6|14883.6|14881.1|14880.1|129
1648493200000|2022-03-28 18:46:40|14881.4|14880.4|14883.1|14882.1|14884.5|14883.5|14880.9|14879.9|81
1648493210000|2022-03-28 18:46:50|14883|14882|14886|14885|14887|14886|14882.9|14881.9|75
1648493220000|2022-03-28 18:47:00|14885.9|14884.9|14889.1|14888.1|14889.5|14888.5|14885.1|14884.1|155
1648493230000|2022-03-28 18:47:10|14888.9|14887.9|14890.3|14889.3|14891|14890|14888.6|14887.6|188
1648493240000|2022-03-28 18:47:20|14890.1|14889.1|14892.8|14891.8|14893.5|14892.5|14889.9|14888.9|115
1648493250000|2022-03-28 18:47:30|14892.6|14891.6|14890.4|14889.4|14892.6|14891.6|14889.9|14888.9|115
1648493260000|2022-03-28 18:47:40|14890.1|14889.1|14890.8|14889.8|14891.4|14890.4|14888.6|14887.6|89
1648493270000|2022-03-28 18:47:50|14890.4|14889.4|14891.6|14890.6|14892.4|14891.4|14890|14889|148
1648493280000|2022-03-28 18:48:00|14891.5|14890.5|14892.4|14891.4|14892.9|14891.9|14890.9|14889.9|96
1648493290000|2022-03-28 18:48:10|14892.6|14891.6|14892.1|14891.1|14893.3|14892.3|14891.3|14890.3|121
1648493300000|2022-03-28 18:48:20|14891.9|14890.9|14893.3|14892.3|14895|14894|14891.9|14890.9|97
1648493310000|2022-03-28 18:48:30|14893.5|14892.5|14892.9|14891.9|14894.3|14893.3|14891.6|14890.6|78
1648493320000|2022-03-28 18:48:40|14893|14892|14892.8|14891.8|14894|14893|14892|14891|89
1648493330000|2022-03-28 18:48:50|14892.6|14891.6|14893.6|14892.6|14894.1|14893.1|14891.6|14890.6|131
1648493340000|2022-03-28 18:49:00|14893.8|14892.8|14893.4|14892.4|14894.6|14893.6|14892.8|14891.8|78
1648493350000|2022-03-28 18:49:10|14893.6|14892.6|14893|14892|14896.6|14895.6|14893|14892|151
1648493360000|2022-03-28 18:49:20|14893.1|14892.1|14893|14892|14893.6|14892.6|14891.8|14890.8|48
1648493370000|2022-03-28 18:49:30|14892.9|14891.9|14892|14891|14893.1|14892.1|14891.3|14890.3|73
1648493380000|2022-03-28 18:49:40|14892.1|14891.1|14891.8|14890.8|14892.8|14891.8|14891.4|14890.4|53
1648493390000|2022-03-28 18:49:50|14891.6|14890.6|14891.9|14890.9|14892.6|14891.6|14889.9|14888.9|102
1648493400000|2022-03-28 18:50:00|14891.6|14890.6|14896.6|14895.6|14896.9|14895.9|14891.4|14890.4|122
1648493410000|2022-03-28 18:50:10|14896.9|14895.9|14898.9|14897.9|14900.5|14899.5|14896.9|14895.9|268
1648493420000|2022-03-28 18:50:20|14899|14898|14899.4|14898.4|14899.9|14898.9|14898.1|14897.1|150
1648493430000|2022-03-28 18:50:30|14899.6|14898.6|14900.6|14899.6|14901.9|14900.9|14896.3|14895.3|221
1648493440000|2022-03-28 18:50:40|14900.4|14899.4|14897.9|14896.9|14900.9|14899.9|14896.4|14895.4|154
1648493450000|2022-03-28 18:50:50|14897.4|14896.4|14900.9|14899.9|14902.6|14901.6|14896.4|14895.4|139
1648493460000|2022-03-28 18:51:00|14901|14900|14902.3|14901.3|14902.3|14901.3|14899.4|14898.4|105
1648493470000|2022-03-28 18:51:10|14901.9|14900.9|14902.4|14901.4|14902.6|14901.6|14900.3|14899.3|116
1648493480000|2022-03-28 18:51:20|14902.6|14901.6|14901.4|14900.4|14904.9|14903.9|14900.9|14899.9|215
1648493490000|2022-03-28 18:51:30|14901.6|14900.6|14902|14901|14903|14902|14901.5|14900.5|97
1648493500000|2022-03-28 18:51:40|14901.6|14900.6|14904.8|14903.8|14904.9|14903.9|14901.6|14900.6|174
1648493510000|2022-03-28 18:51:50|14904.6|14903.6|14904.4|14903.4|14907.3|14906.3|14904.4|14903.4|186
1648493520000|2022-03-28 18:52:00|14904.5|14903.5|14905.8|14904.8|14906.4|14905.4|14901.4|14900.4|175
1648493530000|2022-03-28 18:52:10|14905.6|14904.6|14905.3|14904.3|14906.4|14905.4|14903.8|14902.8|120
1648493540000|2022-03-28 18:52:20|14905.1|14904.1|14907.8|14906.8|14907.9|14906.9|14904.8|14903.8|87
1648493550000|2022-03-28 18:52:30|14907.6|14906.6|14908.9|14907.9|14909.1|14908.1|14907.5|14906.5|69
1648493560000|2022-03-28 18:52:40|14908.8|14907.8|14909.6|14908.6|14910.1|14909.1|14907.3|14906.3|204
1648493570000|2022-03-28 18:52:50|14909.5|14908.5|14908.8|14907.8|14909.8|14908.8|14906.8|14905.8|122
1648493580000|2022-03-28 18:53:00|14908.6|14907.6|14908.1|14907.1|14910.5|14909.5|14907.6|14906.6|90
1648493590000|2022-03-28 18:53:10|14908.3|14907.3|14909.6|14908.6|14909.6|14908.6|14906.9|14905.9|138
1648493600000|2022-03-28 18:53:20|14908.6|14907.6|14906.1|14905.1|14908.6|14907.6|14906.1|14905.1|124
1648493610000|2022-03-28 18:53:30|14906|14905|14906.1|14905.1|14907.1|14906.1|14905.6|14904.6|124
1648493620000|2022-03-28 18:53:40|14906.6|14905.6|14908.5|14907.5|14908.9|14907.9|14906.4|14905.4|81
1648493630000|2022-03-28 18:53:50|14908.4|14907.4|14907.9|14906.9|14909|14908|14907.6|14906.6|103
1648493640000|2022-03-28 18:54:00|14907.4|14906.4|14906.4|14905.4|14907.4|14906.4|14905.6|14904.6|135
1648493650000|2022-03-28 18:54:10|14906.3|14905.3|14904.9|14903.9|14906.3|14905.3|14903.5|14902.5|140
1648493660000|2022-03-28 18:54:20|14904.8|14903.8|14906.4|14905.4|14906.9|14905.9|14904.8|14903.8|110
1648493670000|2022-03-28 18:54:30|14906.5|14905.5|14906.6|14905.6|14907|14906|14905|14904|59
1648493680000|2022-03-28 18:54:40|14906.8|14905.8|14908.1|14907.1|14908.1|14907.1|14906.4|14905.4|103
1648493690000|2022-03-28 18:54:50|14907.6|14906.6|14907.9|14906.9|14908.1|14907.1|14907|14906|77
1648493700000|2022-03-28 18:55:00|14907.6|14906.6|14905.4|14904.4|14907.6|14906.6|14905.4|14904.4|68
1648493710000|2022-03-28 18:55:10|14905.5|14904.5|14907.4|14906.4|14907.4|14906.4|14904.1|14903.1|109
1648493720000|2022-03-28 18:55:20|14907.6|14906.6|14908.3|14907.3|14908.4|14907.4|14906.4|14905.4|136
1648493730000|2022-03-28 18:55:30|14909.1|14908.1|14909.4|14908.4|14909.8|14908.8|14907.4|14906.4|131
1648493740000|2022-03-28 18:55:40|14909.3|14908.3|14916.8|14915.8|14917.6|14916.6|14908.6|14907.6|857
1648493750000|2022-03-28 18:55:50|14916.9|14915.9|14916|14915|14918.8|14917.8|14915|14914|261
1648493760000|2022-03-28 18:56:00|14916.1|14915.1|14917.9|14916.9|14919.5|14918.5|14916.1|14915.1|230
1648493770000|2022-03-28 18:56:10|14917.8|14916.8|14916.9|14915.9|14918|14917|14916.5|14915.5|123
1648493780000|2022-03-28 18:56:20|14917|14916|14916.1|14915.1|14917.5|14916.5|14915.4|14914.4|108
1648493790000|2022-03-28 18:56:30|14915.6|14914.6|14913.6|14912.6|14916.3|14915.3|14913.5|14912.5|133
1648493800000|2022-03-28 18:56:40|14913.9|14912.9|14915.1|14914.1|14917.1|14916.1|14913|14912|262
1648493810000|2022-03-28 18:56:50|14914.9|14913.9|14920|14919|14921.3|14920.3|14914.3|14913.3|524
1648493820000|2022-03-28 18:57:00|14919.9|14918.9|14919.9|14918.9|14921.8|14920.8|14918.6|14917.6|278
1648493830000|2022-03-28 18:57:10|14919.4|14918.4|14916.6|14915.6|14919.8|14918.8|14915.9|14914.9|101
1648493840000|2022-03-28 18:57:20|14916.8|14915.8|14920.6|14919.6|14921.3|14920.3|14916.6|14915.6|247
1648493850000|2022-03-28 18:57:30|14920.5|14919.5|14920.4|14919.4|14922.5|14921.5|14919.4|14918.4|173
1648493860000|2022-03-28 18:57:40|14920.3|14919.3|14920.4|14919.4|14921.8|14920.8|14920|14919|85
1648493870000|2022-03-28 18:57:50|14920.5|14919.5|14921.1|14920.1|14922.4|14921.4|14919.6|14918.6|72
1648493880000|2022-03-28 18:58:00|14920.9|14919.9|14924.5|14923.5|14926.9|14925.9|14920.9|14919.9|519
1648493890000|2022-03-28 18:58:10|14924.4|14923.4|14924.1|14923.1|14926.1|14925.1|14923.9|14922.9|123
1648493900000|2022-03-28 18:58:20|14924.4|14923.4|14927.9|14926.9|14927.9|14926.9|14922.6|14921.6|396
1648493910000|2022-03-28 18:58:30|14927.6|14926.6|14926.1|14925.1|14927.9|14926.9|14925.6|14924.6|99
1648493920000|2022-03-28 18:58:40|14926|14925|14927.9|14926.9|14928.4|14927.4|14925.6|14924.6|119
1648493930000|2022-03-28 18:58:50|14927.8|14926.8|14930.4|14929.4|14930.4|14929.4|14927.8|14926.8|172
1648493940000|2022-03-28 18:59:00|14930.5|14929.5|14931.4|14930.4|14931.9|14930.9|14929.4|14928.4|179
1648493950000|2022-03-28 18:59:10|14931.5|14930.5|14933.1|14932.1|14933.4|14932.4|14931.4|14930.4|156
1648493960000|2022-03-28 18:59:20|14933.4|14932.4|14932.9|14931.9|14933.9|14932.9|14932.4|14931.4|108
1648493970000|2022-03-28 18:59:30|14933|14932|14933.1|14932.1|14933.8|14932.8|14932.4|14931.4|125
1648493980000|2022-03-28 18:59:40|14933.4|14932.4|14934.9|14933.9|14934.9|14933.9|14933.1|14932.1|121
1648493990000|2022-03-28 18:59:50|14935.3|14934.3|14939.9|14938.9|14940.6|14939.6|14934.9|14933.9|434
1648494000000|2022-03-28 19:00:00|14940.1|14939.1|14941.1|14940.1|14943.4|14942.4|14937.9|14936.9|623
1648494010000|2022-03-28 19:00:10|14941.3|14940.3|14938|14937|14941.9|14940.9|14936.9|14935.9|540
1648494020000|2022-03-28 19:00:20|14937.6|14936.6|14934.6|14933.6|14937.9|14936.9|14934.4|14933.4|262
1648494030000|2022-03-28 19:00:30|14934.5|14933.5|14932.4|14931.4|14935.8|14934.8|14932.4|14931.4|292
1648494040000|2022-03-28 19:00:40|14932.1|14931.1|14929.3|14928.3|14932.1|14931.1|14928.6|14927.6|252
1648494050000|2022-03-28 19:00:50|14929.1|14928.1|14928.8|14927.8|14929.9|14928.9|14927.1|14926.1|174
1648494060000|2022-03-28 19:01:00|14929|14928|14928|14927|14929.6|14928.6|14926.9|14925.9|189
1648494070000|2022-03-28 19:01:10|14928.1|14927.1|14930.8|14929.8|14931.1|14930.1|14928.1|14927.1|180
1648494080000|2022-03-28 19:01:20|14930.9|14929.9|14930.1|14929.1|14931.8|14930.8|14929.5|14928.5|91
1648494090000|2022-03-28 19:01:30|14930.4|14929.4|14928.8|14927.8|14931.5|14930.5|14928.5|14927.5|87
1648494100000|2022-03-28 19:01:40|14928.6|14927.6|14927.3|14926.3|14928.9|14927.9|14927.1|14926.1|149
1648494110000|2022-03-28 19:01:50|14927.1|14926.1|14928.5|14927.5|14929.3|14928.3|14926.9|14925.9|122
1648494120000|2022-03-28 19:02:00|14928.4|14927.4|14928.6|14927.6|14930.1|14929.1|14927.1|14926.1|175
1648494130000|2022-03-28 19:02:10|14928.5|14927.5|14929.9|14928.9|14930|14929|14928.1|14927.1|89
1648494140000|2022-03-28 19:02:20|14929.8|14928.8|14929.4|14928.4|14929.9|14928.9|14928.9|14927.9|101
1648494150000|2022-03-28 19:02:30|14929.6|14928.6|14931.9|14930.9|14932.4|14931.4|14929.6|14928.6|266
1648494160000|2022-03-28 19:02:40|14931.8|14930.8|14934.9|14933.9|14935.1|14934.1|14931.8|14930.8|239
1648494170000|2022-03-28 19:02:50|14935|14934|14930.1|14929.1|14935|14934|14929.6|14928.6|106
1648494180000|2022-03-28 19:03:00|14929.9|14928.9|14926.1|14925.1|14929.9|14928.9|14925.4|14924.4|284
1648494190000|2022-03-28 19:03:10|14926.3|14925.3|14926.1|14925.1|14927.1|14926.1|14923.4|14922.4|199
1648494200000|2022-03-28 19:03:20|14926|14925|14923.9|14922.9|14927.9|14926.9|14923.8|14922.8|97
1648494210000|2022-03-28 19:03:30|14924.1|14923.1|14921.6|14920.6|14924.3|14923.3|14921.6|14920.6|79
1648494220000|2022-03-28 19:03:40|14921.5|14920.5|14922.6|14921.6|14923.9|14922.9|14921.5|14920.5|203
1648494230000|2022-03-28 19:03:50|14922.8|14921.8|14922.4|14921.4|14923.9|14922.9|14922.3|14921.3|77
1648494240000|2022-03-28 19:04:00|14922.3|14921.3|14920.9|14919.9|14923.6|14922.6|14920|14919|253
1648494250000|2022-03-28 19:04:10|14920.6|14919.6|14921.8|14920.8|14922.9|14921.9|14920.4|14919.4|78
1648494260000|2022-03-28 19:04:20|14921.9|14920.9|14923.1|14922.1|14923.3|14922.3|14920|14919|121
1648494270000|2022-03-28 19:04:30|14923.3|14922.3|14924.6|14923.6|14925.3|14924.3|14922.3|14921.3|109
1648494280000|2022-03-28 19:04:40|14924.9|14923.9|14922.3|14921.3|14924.9|14923.9|14921.6|14920.6|63
1648494290000|2022-03-28 19:04:50|14922.1|14921.1|14924.1|14923.1|14924.3|14923.3|14921.4|14920.4|61
1648494300000|2022-03-28 19:05:00|14924|14923|14925.4|14924.4|14925.9|14924.9|14923.6|14922.6|173
1648494310000|2022-03-28 19:05:10|14925.5|14924.5|14925.1|14924.1|14926.1|14925.1|14923.9|14922.9|70
1648494320000|2022-03-28 19:05:20|14925|14924|14926.1|14925.1|14927.3|14926.3|14924.1|14923.1|86
1648494330000|2022-03-28 19:05:30|14926.4|14925.4|14925.1|14924.1|14926.4|14925.4|14924.6|14923.6|115
1648494340000|2022-03-28 19:05:40|14925.3|14924.3|14924.1|14923.1|14925.6|14924.6|14924|14923|59
1648494350000|2022-03-28 19:05:50|14923.6|14922.6|14927.6|14926.6|14927.9|14926.9|14923.6|14922.6|100
1648494360000|2022-03-28 19:06:00|14927.8|14926.8|14928.6|14927.6|14929.9|14928.9|14927.8|14926.8|168
1648494370000|2022-03-28 19:06:10|14928.5|14927.5|14925.4|14924.4|14928.6|14927.6|14924.4|14923.4|86
1648494380000|2022-03-28 19:06:20|14925.3|14924.3|14921.6|14920.6|14925.4|14924.4|14921.1|14920.1|146
1648494390000|2022-03-28 19:06:30|14921.8|14920.8|14920.6|14919.6|14922.9|14921.9|14920.1|14919.1|86
1648494400000|2022-03-28 19:06:40|14920.5|14919.5|14923.1|14922.1|14923.9|14922.9|14920.1|14919.1|78
1648494410000|2022-03-28 19:06:50|14923|14922|14923.6|14922.6|14924.4|14923.4|14923|14922|42
1648494420000|2022-03-28 19:07:00|14923.5|14922.5|14922.5|14921.5|14924.9|14923.9|14922.1|14921.1|86
1648494430000|2022-03-28 19:07:10|14922.6|14921.6|14922|14921|14924.4|14923.4|14922|14921|175
1648494440000|2022-03-28 19:07:20|14922.1|14921.1|14923.4|14922.4|14924.1|14923.1|14920.4|14919.4|68
1648494450000|2022-03-28 19:07:30|14923.3|14922.3|14923.9|14922.9|14924.6|14923.6|14922.1|14921.1|60
1648494460000|2022-03-28 19:07:40|14923.4|14922.4|14926.1|14925.1|14926.4|14925.4|14923.1|14922.1|95
1648494470000|2022-03-28 19:07:50|14925.9|14924.9|14925.9|14924.9|14926.1|14925.1|14924.4|14923.4|45
1648494480000|2022-03-28 19:08:00|14926.1|14925.1|14921.9|14920.9|14926.1|14925.1|14920.3|14919.3|76
1648494490000|2022-03-28 19:08:10|14922|14921|14922.1|14921.1|14922.9|14921.9|14919.6|14918.6|115
1648494500000|2022-03-28 19:08:20|14922.3|14921.3|14925.1|14924.1|14925.1|14924.1|14921.8|14920.8|61
1648494510000|2022-03-28 19:08:30|14925.4|14924.4|14927.1|14926.1|14927.6|14926.6|14925.3|14924.3|86
1648494520000|2022-03-28 19:08:40|14927|14926|14927.6|14926.6|14929.6|14928.6|14926.4|14925.4|100
1648494530000|2022-03-28 19:08:50|14927.4|14926.4|14928|14927|14928.6|14927.6|14926.4|14925.4|71
1648494540000|2022-03-28 19:09:00|14928.1|14927.1|14929.1|14928.1|14929.6|14928.6|14926.6|14925.6|97
1648494550000|2022-03-28 19:09:10|14929.3|14928.3|14930.4|14929.4|14930.4|14929.4|14928.5|14927.5|68
1648494560000|2022-03-28 19:09:20|14930.5|14929.5|14932.1|14931.1|14932.1|14931.1|14929.6|14928.6|164
1648494570000|2022-03-28 19:09:30|14932.3|14931.3|14932.9|14931.9|14934.1|14933.1|14931.9|14930.9|131
1648494580000|2022-03-28 19:09:40|14933|14932|14930.9|14929.9|14933.1|14932.1|14930.8|14929.8|81
1648494590000|2022-03-28 19:09:50|14931|14930|14929.1|14928.1|14931.5|14930.5|14928.1|14927.1|86
1648494600000|2022-03-28 19:10:00|14928.9|14927.9|14925.1|14924.1|14928.9|14927.9|14924.6|14923.6|169
1648494610000|2022-03-28 19:10:10|14925|14924|14927.6|14926.6|14928.3|14927.3|14924.9|14923.9|70
1648494620000|2022-03-28 19:10:20|14927.1|14926.1|14933.5|14932.5|14933.6|14932.6|14927|14926|81
1648494630000|2022-03-28 19:10:30|14933.4|14932.4|14934.4|14933.4|14934.6|14933.6|14932.4|14931.4|104
1648494640000|2022-03-28 19:10:40|14934.5|14933.5|14933.4|14932.4|14934.6|14933.6|14932.4|14931.4|75
1648494650000|2022-03-28 19:10:50|14933.3|14932.3|14934.1|14933.1|14934.6|14933.6|14932.4|14931.4|70
1648494660000|2022-03-28 19:11:00|14934|14933|14931.8|14930.8|14934.3|14933.3|14931.5|14930.5|54
1648494670000|2022-03-28 19:11:10|14931.9|14930.9|14931.3|14930.3|14934.5|14933.5|14931.3|14930.3|99
1648494680000|2022-03-28 19:11:20|14931.4|14930.4|14930.4|14929.4|14932.5|14931.5|14928.6|14927.6|101
1648494690000|2022-03-28 19:11:30|14930.3|14929.3|14930|14929|14931.3|14930.3|14928.6|14927.6|90
1648494700000|2022-03-28 19:11:40|14929.9|14928.9|14928.4|14927.4|14931.5|14930.5|14927.9|14926.9|119
1648494710000|2022-03-28 19:11:50|14928.3|14927.3|14927.5|14926.5|14928.3|14927.3|14926.6|14925.6|119
1648494720000|2022-03-28 19:12:00|14927.6|14926.6|14928.9|14927.9|14929.1|14928.1|14926.5|14925.5|45
1648494730000|2022-03-28 19:12:10|14928.8|14927.8|14929.9|14928.9|14930.1|14929.1|14927.3|14926.3|115
1648494740000|2022-03-28 19:12:20|14930|14929|14929.9|14928.9|14930.8|14929.8|14928.4|14927.4|32
1648494750000|2022-03-28 19:12:30|14929.6|14928.6|14931.1|14930.1|14931.3|14930.3|14927.9|14926.9|42
1648494760000|2022-03-28 19:12:40|14931.5|14930.5|14927.9|14926.9|14931.6|14930.6|14927.8|14926.8|32
1648494770000|2022-03-28 19:12:50|14926.6|14925.6|14925.6|14924.6|14926.8|14925.8|14924.6|14923.6|163
1648494780000|2022-03-28 19:13:00|14925.5|14924.5|14929.4|14928.4|14929.5|14928.5|14924.9|14923.9|71
1648494790000|2022-03-28 19:13:10|14929.6|14928.6|14927.8|14926.8|14929.9|14928.9|14927.1|14926.1|36
1648494800000|2022-03-28 19:13:20|14928|14927|14929|14928|14929.9|14928.9|14927.5|14926.5|29
1648494810000|2022-03-28 19:13:30|14928.9|14927.9|14928.3|14927.3|14930.3|14929.3|14927.6|14926.6|43
1648494820000|2022-03-28 19:13:40|14928.4|14927.4|14929.9|14928.9|14930.4|14929.4|14927.6|14926.6|36
1648494830000|2022-03-28 19:13:50|14929.8|14928.8|14932.4|14931.4|14933|14932|14929.6|14928.6|97
1648494840000|2022-03-28 19:14:00|14932.1|14931.1|14934.3|14933.3|14934.6|14933.6|14932.1|14931.1|93
1648494850000|2022-03-28 19:14:10|14934.1|14933.1|14935|14934|14936.9|14935.9|14933.6|14932.6|158
1648494860000|2022-03-28 19:14:20|14935.1|14934.1|14936.4|14935.4|14936.6|14935.6|14934.6|14933.6|89
1648494870000|2022-03-28 19:14:30|14936.5|14935.5|14937|14936|14937.4|14936.4|14935.9|14934.9|125
1648494880000|2022-03-28 19:14:40|14936.9|14935.9|14937.3|14936.3|14938|14937|14936.3|14935.3|61
1648494890000|2022-03-28 19:14:50|14937.1|14936.1|14936.6|14935.6|14938.9|14937.9|14936|14935|102
1648494900000|2022-03-28 19:15:00|14936.4|14935.4|14937.8|14936.8|14939.1|14938.1|14936.4|14935.4|130
1648494910000|2022-03-28 19:15:10|14937.9|14936.9|14941|14940|14941.4|14940.4|14937.8|14936.8|159
1648494920000|2022-03-28 19:15:20|14940.9|14939.9|14936.8|14935.8|14942.9|14941.9|14936.4|14935.4|162
1648494930000|2022-03-28 19:15:30|14936.6|14935.6|14937.3|14936.3|14938.6|14937.6|14934.6|14933.6|103
1648494940000|2022-03-28 19:15:40|14937.1|14936.1|14935.1|14934.1|14938.6|14937.6|14935.1|14934.1|80
1648494950000|2022-03-28 19:15:50|14934.9|14933.9|14933.8|14932.8|14935.4|14934.4|14932.9|14931.9|79
1648494960000|2022-03-28 19:16:00|14933.9|14932.9|14939.8|14938.8|14940.4|14939.4|14933.3|14932.3|129
1648494970000|2022-03-28 19:16:10|14939.9|14938.9|14937.4|14936.4|14940.6|14939.6|14935.5|14934.5|184
1648494980000|2022-03-28 19:16:20|14937.3|14936.3|14938.1|14937.1|14940.6|14939.6|14937.1|14936.1|80
1648494990000|2022-03-28 19:16:30|14937.6|14936.6|14937.1|14936.1|14938.6|14937.6|14937|14936|82
1648495000000|2022-03-28 19:16:40|14937.5|14936.5|14937.9|14936.9|14938.1|14937.1|14937|14936|170
1648495010000|2022-03-28 19:16:50|14937.8|14936.8|14939.1|14938.1|14939.9|14938.9|14937|14936|124
1648495020000|2022-03-28 19:17:00|14939.4|14938.4|14940.6|14939.6|14940.9|14939.9|14937.1|14936.1|140
1648495030000|2022-03-28 19:17:10|14941|14940|14938.1|14937.1|14941.4|14940.4|14938.1|14937.1|63
1648495040000|2022-03-28 19:17:20|14938.3|14937.3|14938.5|14937.5|14938.5|14937.5|14935.4|14934.4|87
1648495050000|2022-03-28 19:17:30|14938.4|14937.4|14939.1|14938.1|14939.6|14938.6|14938.1|14937.1|39
1648495060000|2022-03-28 19:17:40|14939.3|14938.3|14938.9|14937.9|14940.3|14939.3|14938.3|14937.3|61
1648495070000|2022-03-28 19:17:50|14939.4|14938.4|14936.9|14935.9|14939.6|14938.6|14936.4|14935.4|33
1648495080000|2022-03-28 19:18:00|14936.5|14935.5|14935.4|14934.4|14937.4|14936.4|14934.4|14933.4|68
1648495090000|2022-03-28 19:18:10|14935.5|14934.5|14936|14935|14937.1|14936.1|14933.4|14932.4|124
1648495100000|2022-03-28 19:18:20|14936.1|14935.1|14936.6|14935.6|14937.6|14936.6|14935.3|14934.3|34
1648495110000|2022-03-28 19:18:30|14936.8|14935.8|14938.4|14937.4|14938.4|14937.4|14936.3|14935.3|51
1648495120000|2022-03-28 19:18:40|14938.3|14937.3|14938.1|14937.1|14939.9|14938.9|14937.6|14936.6|71
1648495130000|2022-03-28 19:18:50|14937.9|14936.9|14937.6|14936.6|14938.9|14937.9|14936.9|14935.9|46
1648495140000|2022-03-28 19:19:00|14938.3|14937.3|14939.4|14938.4|14939.9|14938.9|14937.3|14936.3|39
1648495150000|2022-03-28 19:19:10|14938.9|14937.9|14936.4|14935.4|14938.9|14937.9|14935.4|14934.4|67
1648495160000|2022-03-28 19:19:20|14936.5|14935.5|14935.1|14934.1|14936.9|14935.9|14934.1|14933.1|93
1648495170000|2022-03-28 19:19:30|14935.3|14934.3|14931.8|14930.8|14935.5|14934.5|14931|14930|147
1648495180000|2022-03-28 19:19:40|14931.6|14930.6|14932.4|14931.4|14933.4|14932.4|14931.4|14930.4|85
1648495190000|2022-03-28 19:19:50|14932.1|14931.1|14931.1|14930.1|14933.9|14932.9|14930.3|14929.3|110
1648495200000|2022-03-28 19:20:00|14929.7|14928.7|14929.2|14928.2|14933.1|14932.1|14927.7|14926.7|171
1648495210000|2022-03-28 19:20:10|14928.9|14927.9|14931.7|14930.7|14932.2|14931.2|14928.7|14927.7|84
1648495220000|2022-03-28 19:20:20|14931.8|14930.8|14931.8|14930.8|14933.8|14932.8|14931.6|14930.6|63
1648495230000|2022-03-28 19:20:30|14931.7|14930.7|14932.4|14931.4|14933.7|14932.7|14931.4|14930.4|53
1648495240000|2022-03-28 19:20:40|14932.6|14931.6|14935.1|14934.1|14935.2|14934.2|14932.6|14931.6|104
1648495250000|2022-03-28 19:20:50|14935.3|14934.3|14934.6|14933.6|14935.8|14934.8|14933.7|14932.7|49
1648495260000|2022-03-28 19:21:00|14934.4|14933.4|14935.7|14934.7|14937.1|14936.1|14933.7|14932.7|94
1648495270000|2022-03-28 19:21:10|14935.6|14934.6|14937.6|14936.6|14938.4|14937.4|14934.4|14933.4|132
1648495280000|2022-03-28 19:21:20|14937.4|14936.4|14937.9|14936.9|14938.4|14937.4|14935.7|14934.7|96
1648495290000|2022-03-28 19:21:30|14938.4|14937.4|14942.4|14941.4|14942.7|14941.7|14937.7|14936.7|257
1648495300000|2022-03-28 19:21:40|14942.2|14941.2|14942.9|14941.9|14943.2|14942.2|14941.1|14940.1|187
1648495310000|2022-03-28 19:21:50|14942.7|14941.7|14940.9|14939.9|14943.9|14942.9|14940.4|14939.4|133
1648495320000|2022-03-28 19:22:00|14940.8|14939.8|14936.8|14935.8|14941.3|14940.3|14935.9|14934.9|192
1648495330000|2022-03-28 19:22:10|14936.9|14935.9|14939.4|14938.4|14941.7|14940.7|14936.9|14935.9|87
1648495340000|2022-03-28 19:22:20|14939.6|14938.6|14940.6|14939.6|14940.7|14939.7|14938.8|14937.8|38
1648495350000|2022-03-28 19:22:30|14940.7|14939.7|14940.8|14939.8|14941.7|14940.7|14940.1|14939.1|60
1648495360000|2022-03-28 19:22:40|14940.9|14939.9|14941.4|14940.4|14942.2|14941.2|14938.4|14937.4|59
1648495370000|2022-03-28 19:22:50|14942.2|14941.2|14943.3|14942.3|14944.9|14943.9|14942.2|14941.2|199
1648495380000|2022-03-28 19:23:00|14942.8|14941.8|14944.2|14943.2|14944.2|14943.2|14941.9|14940.9|106
1648495390000|2022-03-28 19:23:10|14944.4|14943.4|14943.8|14942.8|14944.8|14943.8|14942.7|14941.7|62
1648495400000|2022-03-28 19:23:20|14943.7|14942.7|14944.4|14943.4|14944.8|14943.8|14942.8|14941.8|78
1648495410000|2022-03-28 19:23:30|14944.3|14943.3|14944.6|14943.6|14944.7|14943.7|14942.9|14941.9|66
1648495420000|2022-03-28 19:23:40|14944.3|14943.3|14947.7|14946.7|14948.6|14947.6|14943.7|14942.7|259
1648495430000|2022-03-28 19:23:50|14947.6|14946.6|14949.4|14948.4|14949.6|14948.6|14946.2|14945.2|281
1648495440000|2022-03-28 19:24:00|14949.2|14948.2|14948.9|14947.9|14950.4|14949.4|14947.8|14946.8|235
1648495450000|2022-03-28 19:24:10|14948.8|14947.8|14950.1|14949.1|14950.4|14949.4|14947.7|14946.7|126
1648495460000|2022-03-28 19:24:20|14950.2|14949.2|14944.9|14943.9|14950.3|14949.3|14944.9|14943.9|167
1648495470000|2022-03-28 19:24:30|14944.8|14943.8|14947.2|14946.2|14947.4|14946.4|14943.2|14942.2|141
1648495480000|2022-03-28 19:24:40|14947.7|14946.7|14948.7|14947.7|14949.7|14948.7|14947.4|14946.4|84
1648495490000|2022-03-28 19:24:50|14948.9|14947.9|14947.4|14946.4|14949.7|14948.7|14946.4|14945.4|107
1648495500000|2022-03-28 19:25:00|14947.3|14946.3|14945.7|14944.7|14947.3|14946.3|14944.3|14943.3|170
1648495510000|2022-03-28 19:25:10|14946.3|14945.3|14946.4|14945.4|14947.7|14946.7|14946.2|14945.2|89
1648495520000|2022-03-28 19:25:20|14946.3|14945.3|14947.4|14946.4|14948.2|14947.2|14945.4|14944.4|130
1648495530000|2022-03-28 19:25:30|14947.6|14946.6|14949.2|14948.2|14949.2|14948.2|14947.2|14946.2|62
1648495540000|2022-03-28 19:25:40|14948.9|14947.9|14948.9|14947.9|14950.2|14949.2|14948.7|14947.7|91
1648495550000|2022-03-28 19:25:50|14950.3|14949.3|14949.2|14948.2|14950.9|14949.9|14948.6|14947.6|77
1648495560000|2022-03-28 19:26:00|14948.9|14947.9|14951.4|14950.4|14952.1|14951.1|14948.7|14947.7|180
1648495570000|2022-03-28 19:26:10|14951.3|14950.3|14949.3|14948.3|14951.3|14950.3|14948.7|14947.7|64
1648495580000|2022-03-28 19:26:20|14948.9|14947.9|14948.9|14947.9|14950.4|14949.4|14948.4|14947.4|104
1648495590000|2022-03-28 19:26:30|14948.8|14947.8|14948.6|14947.6|14948.9|14947.9|14946.4|14945.4|117
1648495600000|2022-03-28 19:26:40|14948.8|14947.8|14948.7|14947.7|14949.9|14948.9|14947.7|14946.7|69
1648495610000|2022-03-28 19:26:50|14949.2|14948.2|14947.2|14946.2|14949.4|14948.4|14946.7|14945.7|70
1648495620000|2022-03-28 19:27:00|14947.3|14946.3|14947.4|14946.4|14949.7|14948.7|14947.2|14946.2|78
1648495630000|2022-03-28 19:27:10|14947.3|14946.3|14946.2|14945.2|14948.4|14947.4|14945.7|14944.7|96
1648495640000|2022-03-28 19:27:20|14945.9|14944.9|14946.2|14945.2|14946.2|14945.2|14943.4|14942.4|133
1648495650000|2022-03-28 19:27:30|14946.1|14945.1|14947.9|14946.9|14948.4|14947.4|14946.1|14945.1|73
1648495660000|2022-03-28 19:27:40|14948.3|14947.3|14946.7|14945.7|14948.3|14947.3|14946.7|14945.7|60
1648495670000|2022-03-28 19:27:50|14946.6|14945.6|14943.4|14942.4|14946.6|14945.6|14943.1|14942.1|52
1648495680000|2022-03-28 19:28:00|14943.3|14942.3|14945.2|14944.2|14947.1|14946.1|14942.2|14941.2|127
1648495690000|2022-03-28 19:28:10|14945.3|14944.3|14946.9|14945.9|14947.7|14946.7|14944.7|14943.7|61
1648495700000|2022-03-28 19:28:20|14947.1|14946.1|14945.9|14944.9|14947.9|14946.9|14945.4|14944.4|45
1648495710000|2022-03-28 19:28:30|14946.1|14945.1|14943.4|14942.4|14946.7|14945.7|14943.2|14942.2|81
1648495720000|2022-03-28 19:28:40|14943.3|14942.3|14944.2|14943.2|14945.4|14944.4|14943.3|14942.3|89
1648495730000|2022-03-28 19:28:50|14944.1|14943.1|14944.1|14943.1|14944.7|14943.7|14942.6|14941.6|60
1648495740000|2022-03-28 19:29:00|14944.2|14943.2|14941.7|14940.7|14944.2|14943.2|14941.1|14940.1|106
1648495750000|2022-03-28 19:29:10|14941.6|14940.6|14941.7|14940.7|14941.7|14940.7|14939.6|14938.6|159
1648495760000|2022-03-28 19:29:20|14941.6|14940.6|14944.2|14943.2|14945.9|14944.9|14941.3|14940.3|130
1648495770000|2022-03-28 19:29:30|14944.3|14943.3|14944.8|14943.8|14945.9|14944.9|14944.2|14943.2|73
1648495780000|2022-03-28 19:29:40|14944.9|14943.9|14947.6|14946.6|14948.2|14947.2|14944.7|14943.7|95
1648495790000|2022-03-28 19:29:50|14947.7|14946.7|14945.8|14944.8|14948.1|14947.1|14945.6|14944.6|88
1648495800000|2022-03-28 19:30:00|14946.2|14945.2|14949.2|14948.2|14950.1|14949.1|14945.6|14944.6|213
1648495810000|2022-03-28 19:30:10|14949.4|14948.4|14948.9|14947.9|14950.2|14949.2|14947.2|14946.2|84
1648495820000|2022-03-28 19:30:20|14949.4|14948.4|14947.9|14946.9|14949.4|14948.4|14946.2|14945.2|57
1648495830000|2022-03-28 19:30:30|14948.2|14947.2|14947.4|14946.4|14949.4|14948.4|14946.7|14945.7|167
1648495840000|2022-03-28 19:30:40|14947.3|14946.3|14947.1|14946.1|14948.2|14947.2|14946.1|14945.1|64
1648495850000|2022-03-28 19:30:50|14946.9|14945.9|14947.4|14946.4|14948.9|14947.9|14946.2|14945.2|68
1648495860000|2022-03-28 19:31:00|14947.2|14946.2|14950.7|14949.7|14951.3|14950.3|14947.2|14946.2|163
1648495870000|2022-03-28 19:31:10|14950.4|14949.4|14951.9|14950.9|14952.2|14951.2|14950.1|14949.1|147
1648495880000|2022-03-28 19:31:20|14951.8|14950.8|14952.4|14951.4|14952.6|14951.6|14950.4|14949.4|119
1648495890000|2022-03-28 19:31:30|14952.7|14951.7|14954.3|14953.3|14955.1|14954.1|14952.7|14951.7|291
1648495900000|2022-03-28 19:31:40|14954.2|14953.2|14956.9|14955.9|14957.7|14956.7|14954.1|14953.1|253
1648495910000|2022-03-28 19:31:50|14957.2|14956.2|14958.2|14957.2|14958.3|14957.3|14955.6|14954.6|139
1648495920000|2022-03-28 19:32:00|14957.7|14956.7|14960.1|14959.1|14960.9|14959.9|14957.6|14956.6|439
1648495930000|2022-03-28 19:32:10|14959.9|14958.9|14958.2|14957.2|14960.7|14959.7|14957.1|14956.1|302
1648495940000|2022-03-28 19:32:20|14958.1|14957.1|14961.7|14960.7|14961.9|14960.9|14957.6|14956.6|112
1648495950000|2022-03-28 19:32:30|14961.4|14960.4|14961.8|14960.8|14963.7|14962.7|14961.1|14960.1|262
1648495960000|2022-03-28 19:32:40|14961.7|14960.7|14960.6|14959.6|14962.7|14961.7|14960.4|14959.4|84
1648495970000|2022-03-28 19:32:50|14960.7|14959.7|14959.4|14958.4|14961.7|14960.7|14959.2|14958.2|70
1648495980000|2022-03-28 19:33:00|14959.6|14958.6|14956.2|14955.2|14959.9|14958.9|14955.2|14954.2|233
1648495990000|2022-03-28 19:33:10|14955.6|14954.6|14956.8|14955.8|14956.8|14955.8|14953.4|14952.4|169
1648496000000|2022-03-28 19:33:20|14956.9|14955.9|14956.6|14955.6|14957.7|14956.7|14955.7|14954.7|87
1648496010000|2022-03-28 19:33:30|14956.7|14955.7|14959.4|14958.4|14962.7|14961.7|14956.7|14955.7|279
1648496020000|2022-03-28 19:33:40|14958.4|14957.4|14961.2|14960.2|14962.4|14961.4|14958.2|14957.2|119
1648496030000|2022-03-28 19:33:50|14961.4|14960.4|14961.4|14960.4|14963.2|14962.2|14960.9|14959.9|124
1648496040000|2022-03-28 19:34:00|14961.3|14960.3|14961.2|14960.2|14962.4|14961.4|14959.9|14958.9|90
1648496050000|2022-03-28 19:34:10|14961.4|14960.4|14962.9|14961.9|14963.7|14962.7|14961.1|14960.1|97
1648496060000|2022-03-28 19:34:20|14963.2|14962.2|14964.9|14963.9|14965.3|14964.3|14961.9|14960.9|164
1648496070000|2022-03-28 19:34:30|14965.2|14964.2|14968.7|14967.7|14969.2|14968.2|14965.2|14964.2|351
1648496080000|2022-03-28 19:34:40|14968.8|14967.8|14969.1|14968.1|14969.7|14968.7|14967.9|14966.9|171
1648496090000|2022-03-28 19:34:50|14968.9|14967.9|14968.9|14967.9|14969.4|14968.4|14968.7|14967.7|101
1648496100000|2022-03-28 19:35:00|14968.7|14967.7|14967.7|14966.7|14970.1|14969.1|14966.9|14965.9|278
1648496110000|2022-03-28 19:35:10|14967.4|14966.4|14967.3|14966.3|14968.6|14967.6|14966.6|14965.6|158
1648496120000|2022-03-28 19:35:20|14967.2|14966.2|14963.4|14962.4|14967.3|14966.3|14962.4|14961.4|206
1648496130000|2022-03-28 19:35:30|14963.7|14962.7|14962.7|14961.7|14964.7|14963.7|14961.7|14960.7|138
1648496140000|2022-03-28 19:35:40|14962.9|14961.9|14961.2|14960.2|14964.6|14963.6|14961.2|14960.2|117
1648496150000|2022-03-28 19:35:50|14961.1|14960.1|14961.8|14960.8|14962.4|14961.4|14959.8|14958.8|127
1648496160000|2022-03-28 19:36:00|14961.9|14960.9|14962.2|14961.2|14963.3|14962.3|14959.9|14958.9|249
1648496170000|2022-03-28 19:36:10|14961.7|14960.7|14960.9|14959.9|14961.9|14960.9|14960.4|14959.4|71
1648496180000|2022-03-28 19:36:20|14961.4|14960.4|14961.6|14960.6|14962.2|14961.2|14959.7|14958.7|135
1648496190000|2022-03-28 19:36:30|14961.4|14960.4|14962.4|14961.4|14962.4|14961.4|14960.2|14959.2|111
1648496200000|2022-03-28 19:36:40|14962.3|14961.3|14957.3|14956.3|14962.4|14961.4|14957.3|14956.3|153
1648496210000|2022-03-28 19:36:50|14956.9|14955.9|14954.9|14953.9|14957.2|14956.2|14953.9|14952.9|248
1648496220000|2022-03-28 19:37:00|14955.1|14954.1|14955.9|14954.9|14956.4|14955.4|14952.9|14951.9|218
1648496230000|2022-03-28 19:37:10|14956.2|14955.2|14959.4|14958.4|14959.4|14958.4|14955.7|14954.7|163
1648496240000|2022-03-28 19:37:20|14959.3|14958.3|14957.7|14956.7|14959.7|14958.7|14956.1|14955.1|98
1648496250000|2022-03-28 19:37:30|14957.8|14956.8|14957.2|14956.2|14958.1|14957.1|14956.3|14955.3|74
1648496260000|2022-03-28 19:37:40|14956.9|14955.9|14956.3|14955.3|14957.4|14956.4|14955.7|14954.7|94
1648496270000|2022-03-28 19:37:50|14956.4|14955.4|14956.7|14955.7|14956.8|14955.8|14954.4|14953.4|83
1648496280000|2022-03-28 19:38:00|14956.6|14955.6|14957.4|14956.4|14957.9|14956.9|14954.4|14953.4|131
1648496290000|2022-03-28 19:38:10|14957.6|14956.6|14958.9|14957.9|14959.9|14958.9|14957.1|14956.1|86
1648496300000|2022-03-28 19:38:20|14959.3|14958.3|14959.9|14958.9|14960.8|14959.8|14958.7|14957.7|75
1648496310000|2022-03-28 19:38:30|14959.7|14958.7|14958.2|14957.2|14960.2|14959.2|14957.3|14956.3|72
1648496320000|2022-03-28 19:38:40|14958.1|14957.1|14954.8|14953.8|14958.1|14957.1|14954.7|14953.7|73
1648496330000|2022-03-28 19:38:50|14954.7|14953.7|14952.7|14951.7|14954.8|14953.8|14951.9|14950.9|178
1648496340000|2022-03-28 19:39:00|14952.3|14951.3|14951.4|14950.4|14952.4|14951.4|14949.9|14948.9|172
1648496350000|2022-03-28 19:39:10|14951.9|14950.9|14951.9|14950.9|14953.4|14952.4|14950.7|14949.7|119
1648496360000|2022-03-28 19:39:20|14951.8|14950.8|14949.9|14948.9|14951.8|14950.8|14949.1|14948.1|135
1648496370000|2022-03-28 19:39:30|14949.6|14948.6|14947.2|14946.2|14950.1|14949.1|14947.2|14946.2|211
1648496380000|2022-03-28 19:39:40|14947.9|14946.9|14947.2|14946.2|14948.2|14947.2|14945.9|14944.9|130
1648496390000|2022-03-28 19:39:50|14946.9|14945.9|14948.2|14947.2|14948.4|14947.4|14946.8|14945.8|100
1648496400000|2022-03-28 19:40:00|14948.1|14947.1|14947.4|14946.4|14948.4|14947.4|14944.9|14943.9|205
1648496410000|2022-03-28 19:40:10|14946.9|14945.9|14944.3|14943.3|14947.3|14946.3|14944.2|14943.2|140
1648496420000|2022-03-28 19:40:20|14944.2|14943.2|14945.8|14944.8|14946.9|14945.9|14943.4|14942.4|231
1648496430000|2022-03-28 19:40:30|14945.6|14944.6|14944.6|14943.6|14948.2|14947.2|14943.4|14942.4|177
1648496440000|2022-03-28 19:40:40|14944.4|14943.4|14943.7|14942.7|14945.7|14944.7|14943.2|14942.2|126
1648496450000|2022-03-28 19:40:50|14944.3|14943.3|14943.7|14942.7|14944.6|14943.6|14943.2|14942.2|125
1648496460000|2022-03-28 19:41:00|14943.9|14942.9|14943.2|14942.2|14946.1|14945.1|14942.9|14941.9|188
1648496470000|2022-03-28 19:41:10|14943.3|14942.3|14944.4|14943.4|14945.2|14944.2|14943.1|14942.1|94
1648496480000|2022-03-28 19:41:20|14944.7|14943.7|14947.2|14946.2|14948.7|14947.7|14944.4|14943.4|173
1648496490000|2022-03-28 19:41:30|14947.3|14946.3|14945.4|14944.4|14947.4|14946.4|14944.7|14943.7|159
1648496500000|2022-03-28 19:41:40|14945.9|14944.9|14947.7|14946.7|14947.9|14946.9|14945.7|14944.7|54
1648496510000|2022-03-28 19:41:50|14947.6|14946.6|14945.9|14944.9|14948.4|14947.4|14945.2|14944.2|110
1648496520000|2022-03-28 19:42:00|14946.2|14945.2|14950.2|14949.2|14951.1|14950.1|14944.9|14943.9|220
1648496530000|2022-03-28 19:42:10|14950.4|14949.4|14952.2|14951.2|14952.2|14951.2|14950.2|14949.2|102
1648496540000|2022-03-28 19:42:20|14952.1|14951.1|14955.7|14954.7|14955.7|14954.7|14950.6|14949.6|254
1648496550000|2022-03-28 19:42:30|14955.4|14954.4|14957.9|14956.9|14958.4|14957.4|14955.1|14954.1|162
1648496560000|2022-03-28 19:42:40|14958.1|14957.1|14956.9|14955.9|14958.1|14957.1|14954.2|14953.2|183
1648496570000|2022-03-28 19:42:50|14957.1|14956.1|14957.7|14956.7|14958.7|14957.7|14956.7|14955.7|75
1648496580000|2022-03-28 19:43:00|14957.8|14956.8|14959.4|14958.4|14959.9|14958.9|14956.3|14955.3|187
1648496590000|2022-03-28 19:43:10|14959.7|14958.7|14957.8|14956.8|14960.7|14959.7|14957.8|14956.8|168
1648496600000|2022-03-28 19:43:20|14957.9|14956.9|14958.4|14957.4|14958.4|14957.4|14956.4|14955.4|108
1648496610000|2022-03-28 19:43:30|14958.3|14957.3|14958.1|14957.1|14959.4|14958.4|14956.7|14955.7|89
1648496620000|2022-03-28 19:43:40|14958.2|14957.2|14960.4|14959.4|14960.8|14959.8|14957.2|14956.2|97
1648496630000|2022-03-28 19:43:50|14960.3|14959.3|14958.4|14957.4|14961.1|14960.1|14958.4|14957.4|158
1648496640000|2022-03-28 19:44:00|14958.6|14957.6|14960.3|14959.3|14962.8|14961.8|14957.9|14956.9|217
1648496650000|2022-03-28 19:44:10|14960.2|14959.2|14954.2|14953.2|14960.2|14959.2|14953.9|14952.9|224
1648496660000|2022-03-28 19:44:20|14954.1|14953.1|14958.1|14957.1|14958.1|14957.1|14953.3|14952.3|121
1648496670000|2022-03-28 19:44:30|14958.2|14957.2|14958.8|14957.8|14961.2|14960.2|14958.2|14957.2|106
1648496680000|2022-03-28 19:44:40|14958.7|14957.7|14959.3|14958.3|14961.2|14960.2|14958.7|14957.7|89
1648496690000|2022-03-28 19:44:50|14959.2|14958.2|14960.7|14959.7|14962.1|14961.1|14959.1|14958.1|75
1648496700000|2022-03-28 19:45:00|14960.9|14959.9|14960.3|14959.3|14961.2|14960.2|14958.6|14957.6|76
1648496710000|2022-03-28 19:45:10|14960.2|14959.2|14956.4|14955.4|14960.8|14959.8|14955.7|14954.7|103
1648496720000|2022-03-28 19:45:20|14956.2|14955.2|14956.4|14955.4|14961.2|14960.2|14955.7|14954.7|179
1648496730000|2022-03-28 19:45:30|14956.7|14955.7|14956.7|14955.7|14958.7|14957.7|14955.8|14954.8|45
1648496740000|2022-03-28 19:45:40|14956.6|14955.6|14955.8|14954.8|14956.8|14955.8|14955.1|14954.1|57
1648496750000|2022-03-28 19:45:50|14955.6|14954.6|14952.3|14951.3|14955.8|14954.8|14951.4|14950.4|175
1648496760000|2022-03-28 19:46:00|14952.1|14951.1|14947.6|14946.6|14952.4|14951.4|14947.6|14946.6|173
1648496770000|2022-03-28 19:46:10|14948.1|14947.1|14950.4|14949.4|14950.6|14949.6|14948.1|14947.1|46
1648496780000|2022-03-28 19:46:20|14950.6|14949.6|14951.6|14950.6|14951.6|14950.6|14948.7|14947.7|137
1648496790000|2022-03-28 19:46:30|14951.7|14950.7|14955.8|14954.8|14955.9|14954.9|14951.6|14950.6|95
1648496800000|2022-03-28 19:46:40|14955.7|14954.7|14957.6|14956.6|14957.8|14956.8|14955.2|14954.2|78
1648496810000|2022-03-28 19:46:50|14957.7|14956.7|14958.7|14957.7|14958.9|14957.9|14957.1|14956.1|64
1648496820000|2022-03-28 19:47:00|14958.9|14957.9|14959.6|14958.6|14960.1|14959.1|14957.9|14956.9|110
1648496830000|2022-03-28 19:47:10|14959.4|14958.4|14960.7|14959.7|14960.7|14959.7|14958.2|14957.2|110
1648496840000|2022-03-28 19:47:20|14960.8|14959.8|14963.2|14962.2|14963.6|14962.6|14960.4|14959.4|115
1648496850000|2022-03-28 19:47:30|14963.1|14962.1|14961.2|14960.2|14963.1|14962.1|14960.6|14959.6|56
1648496860000|2022-03-28 19:47:40|14961.1|14960.1|14961.7|14960.7|14961.7|14960.7|14960.6|14959.6|56
1648496870000|2022-03-28 19:47:50|14961.3|14960.3|14962.3|14961.3|14962.9|14961.9|14960.6|14959.6|43
1648496880000|2022-03-28 19:48:00|14962.1|14961.1|14963.3|14962.3|14963.8|14962.8|14961.7|14960.7|79
1648496890000|2022-03-28 19:48:10|14963.4|14962.4|14963.6|14962.6|14963.7|14962.7|14960.3|14959.3|82
1648496900000|2022-03-28 19:48:20|14963.7|14962.7|14963.1|14962.1|14964.2|14963.2|14962.1|14961.1|66
1648496910000|2022-03-28 19:48:30|14963.2|14962.2|14964.6|14963.6|14964.7|14963.7|14962.2|14961.2|167
1648496920000|2022-03-28 19:48:40|14964.7|14963.7|14964.6|14963.6|14966.1|14965.1|14964.1|14963.1|173
1648496930000|2022-03-28 19:48:50|14964.7|14963.7|14958.9|14957.9|14964.9|14963.9|14958.9|14957.9|231
1648496940000|2022-03-28 19:49:00|14959.2|14958.2|14959.7|14958.7|14961.7|14960.7|14958.2|14957.2|213
1648496950000|2022-03-28 19:49:10|14960.1|14959.1|14959.8|14958.8|14960.7|14959.7|14959.1|14958.1|61
1648496960000|2022-03-28 19:49:20|14959.6|14958.6|14961.3|14960.3|14961.4|14960.4|14959.2|14958.2|54
1648496970000|2022-03-28 19:49:30|14961.6|14960.6|14963.2|14962.2|14963.9|14962.9|14961.3|14960.3|97
1648496980000|2022-03-28 19:49:40|14963.1|14962.1|14965.2|14964.2|14965.9|14964.9|14963.1|14962.1|102
1648496990000|2022-03-28 19:49:50|14965.1|14964.1|14968.4|14967.4|14968.7|14967.7|14964.7|14963.7|291
1648497000000|2022-03-28 19:50:00|14968.1|14967.1|14948.6|14947.6|14968.2|14967.2|14941.3|14940.3|1071
1648497010000|2022-03-28 19:50:10|14947.7|14946.7|14936.6|14935.6|14947.9|14946.9|14935.1|14934.1|391
1648497020000|2022-03-28 19:50:20|14936.4|14935.4|14938.3|14937.3|14943.3|14942.3|14936.3|14935.3|486
1648497030000|2022-03-28 19:50:30|14937.7|14936.7|14940.6|14939.6|14941.1|14940.1|14936.3|14935.3|291
1648497040000|2022-03-28 19:50:40|14940.4|14939.4|14938.4|14937.4|14940.9|14939.9|14937.1|14936.1|178
1648497050000|2022-03-28 19:50:50|14938.3|14937.3|14937.9|14936.9|14939.8|14938.8|14937.4|14936.4|115
1648497060000|2022-03-28 19:51:00|14937.7|14936.7|14935.9|14934.9|14937.9|14936.9|14935.2|14934.2|198
1648497070000|2022-03-28 19:51:10|14935.6|14934.6|14940.6|14939.6|14941.2|14940.2|14934.7|14933.7|343
1648497080000|2022-03-28 19:51:20|14941.2|14940.2|14940.1|14939.1|14942.3|14941.3|14939.9|14938.9|140
1648497090000|2022-03-28 19:51:30|14940.2|14939.2|14939.8|14938.8|14941.2|14940.2|14937.4|14936.4|138
1648497100000|2022-03-28 19:51:40|14939.7|14938.7|14940.2|14939.2|14941.4|14940.4|14938.6|14937.6|117
1648497110000|2022-03-28 19:51:50|14940.1|14939.1|14940.7|14939.7|14941.3|14940.3|14938.7|14937.7|94
1648497120000|2022-03-28 19:52:00|14940.6|14939.6|14937.3|14936.3|14941.7|14940.7|14937.3|14936.3|245
1648497130000|2022-03-28 19:52:10|14937.2|14936.2|14936.2|14935.2|14938.1|14937.1|14934.8|14933.8|208
1648497140000|2022-03-28 19:52:20|14936.1|14935.1|14934.7|14933.7|14937.4|14936.4|14934.4|14933.4|194
1648497150000|2022-03-28 19:52:30|14935.7|14934.7|14933.8|14932.8|14936.4|14935.4|14932.2|14931.2|435
1648497160000|2022-03-28 19:52:40|14933.9|14932.9|14931.9|14930.9|14936.2|14935.2|14931.3|14930.3|224
1648497170000|2022-03-28 19:52:50|14931.8|14930.8|14933.7|14932.7|14934.2|14933.2|14926.4|14925.4|392
1648497180000|2022-03-28 19:53:00|14933.9|14932.9|14933.4|14932.4|14934.7|14933.7|14931.8|14930.8|201
1648497190000|2022-03-28 19:53:10|14934.2|14933.2|14935.9|14934.9|14936.9|14935.9|14933.6|14932.6|293
1648497200000|2022-03-28 19:53:20|14936.6|14935.6|14937.3|14936.3|14938.9|14937.9|14935.6|14934.6|213
1648497210000|2022-03-28 19:53:30|14937.4|14936.4|14938.2|14937.2|14938.2|14937.2|14936.1|14935.1|158
1648497220000|2022-03-28 19:53:40|14939.9|14938.9|14942.2|14941.2|14944.3|14943.3|14939.9|14938.9|543
1648497230000|2022-03-28 19:53:50|14942.4|14941.4|14949.1|14948.1|14949.3|14948.3|14942.1|14941.1|241
1648497240000|2022-03-28 19:54:00|14948.9|14947.9|14945.9|14944.9|14949.7|14948.7|14943.9|14942.9|288
1648497250000|2022-03-28 19:54:10|14946.6|14945.6|14950.8|14949.8|14952.4|14951.4|14946.6|14945.6|336
1648497260000|2022-03-28 19:54:20|14950.7|14949.7|14955.3|14954.3|14955.4|14954.4|14950.6|14949.6|329
1648497270000|2022-03-28 19:54:30|14955.2|14954.2|14950.2|14949.2|14955.7|14954.7|14949.7|14948.7|190
1648497280000|2022-03-28 19:54:40|14950.1|14949.1|14958.8|14957.8|14962.2|14961.2|14950.1|14949.1|990
1648497290000|2022-03-28 19:54:50|14958.7|14957.7|14962.6|14961.6|14965.8|14964.8|14958.7|14957.7|329
1648497300000|2022-03-28 19:55:00|14963.6|14962.6|14957.9|14956.9|14963.9|14962.9|14954.4|14953.4|278
1648497310000|2022-03-28 19:55:10|14958.1|14957.1|14958.4|14957.4|14962.3|14961.3|14957.1|14956.1|147
1648497320000|2022-03-28 19:55:20|14958.6|14957.6|14959.6|14958.6|14960.4|14959.4|14958.2|14957.2|103
1648497330000|2022-03-28 19:55:30|14959.7|14958.7|14956.9|14955.9|14959.9|14958.9|14956.8|14955.8|101
1648497340000|2022-03-28 19:55:40|14956.4|14955.4|14955.9|14954.9|14957.3|14956.3|14954.9|14953.9|108
1648497350000|2022-03-28 19:55:50|14956.2|14955.2|14959.2|14958.2|14959.4|14958.4|14954.9|14953.9|161
1648497360000|2022-03-28 19:56:00|14959.1|14958.1|14959.3|14958.3|14962.1|14961.1|14957.9|14956.9|252
1648497370000|2022-03-28 19:56:10|14958.4|14957.4|14956.1|14955.1|14959.3|14958.3|14955.7|14954.7|221
1648497380000|2022-03-28 19:56:20|14956.2|14955.2|14959.9|14958.9|14961.2|14960.2|14956.2|14955.2|151
1648497390000|2022-03-28 19:56:30|14960.3|14959.3|14959.6|14958.6|14960.4|14959.4|14958.4|14957.4|113
1648497400000|2022-03-28 19:56:40|14960.1|14959.1|14962.4|14961.4|14962.7|14961.7|14959.4|14958.4|158
1648497410000|2022-03-28 19:56:50|14962.2|14961.2|14965.2|14964.2|14965.4|14964.4|14960.9|14959.9|160
1648497420000|2022-03-28 19:57:00|14965.1|14964.1|14967.3|14966.3|14967.9|14966.9|14963.9|14962.9|250
1648497430000|2022-03-28 19:57:10|14967.4|14966.4|14971.2|14970.2|14971.6|14970.6|14963.2|14962.2|562
1648497440000|2022-03-28 19:57:20|14971.3|14970.3|14971.7|14970.7|14971.7|14970.7|14969.2|14968.2|285
1648497450000|2022-03-28 19:57:30|14971.9|14970.9|14969.2|14968.2|14972.2|14971.2|14969.1|14968.1|434
1648497460000|2022-03-28 19:57:40|14969.4|14968.4|14969.2|14968.2|14969.9|14968.9|14967.4|14966.4|187
1648497470000|2022-03-28 19:57:50|14969.8|14968.8|14973.2|14972.2|14973.7|14972.7|14969.3|14968.3|210
1648497480000|2022-03-28 19:58:00|14973.3|14972.3|14976.7|14975.7|14976.7|14975.7|14972.3|14971.3|321
1648497490000|2022-03-28 19:58:10|14976.8|14975.8|14974.7|14973.7|14976.9|14975.9|14974.1|14973.1|257
1648497500000|2022-03-28 19:58:20|14974.8|14973.8|14977.2|14976.2|14977.4|14976.4|14974.8|14973.8|183
1648497510000|2022-03-28 19:58:30|14977.3|14976.3|14979.8|14978.8|14979.8|14978.8|14977.2|14976.2|390
1648497520000|2022-03-28 19:58:40|14979.9|14978.9|14981.9|14980.9|14982.1|14981.1|14979.8|14978.8|469
1648497530000|2022-03-28 19:58:50|14982.1|14981.1|14980.7|14979.7|14982.2|14981.2|14980.1|14979.1|414
1648497540000|2022-03-28 19:59:00|14980.9|14979.9|14981.6|14980.6|14982.3|14981.3|14980.6|14979.6|655
1648497550000|2022-03-28 19:59:10|14981.8|14980.8|14981.3|14980.3|14982.2|14981.2|14980.9|14979.9|436
1648497560000|2022-03-28 19:59:20|14981.2|14980.2|14982.2|14981.2|14982.3|14981.3|14980.7|14979.7|516
1648497570000|2022-03-28 19:59:30|14982.3|14981.3|14984.8|14983.8|14985.7|14984.7|14982.2|14981.2|1182
1648497580000|2022-03-28 19:59:40|14984.4|14983.4|14984.7|14983.7|14986.4|14985.4|14984.4|14983.4|549
1648497590000|2022-03-28 19:59:50|14984.8|14983.8|14987.1|14986.1|14987.1|14986.1|14982.1|14981.1|2137
1648497600000|2022-03-28 20:00:00|14987.2|14985.2|14989.7|14987.7|14989.7|14987.7|14982.7|14980.7|919
1648497610000|2022-03-28 20:00:10|14989.9|14987.9|14989.7|14987.7|14989.9|14987.9|14983.6|14981.6|522
1648497620000|2022-03-28 20:00:20|14989.3|14987.3|14989.7|14987.7|14990.2|14988.2|14988.1|14986.1|288
1648497630000|2022-03-28 20:00:30|14989.3|14987.3|14989.1|14987.1|14989.4|14987.4|14987.7|14985.7|298
1648497640000|2022-03-28 20:00:40|14989.2|14987.2|14985.1|14983.1|14989.2|14987.2|14982.3|14980.3|458
1648497650000|2022-03-28 20:00:50|14985.2|14983.2|14986.4|14984.4|14986.7|14984.7|14984.2|14982.2|161
1648497660000|2022-03-28 20:01:00|14986.3|14984.3|14988.4|14986.4|14990.2|14988.2|14986.1|14984.1|387
1648497670000|2022-03-28 20:01:10|14988.7|14986.7|14991.4|14989.4|14991.8|14989.8|14988.3|14986.3|515
1648497680000|2022-03-28 20:01:20|14990.9|14988.9|14992.7|14990.7|14993.7|14991.7|14990.7|14988.7|264
1648497690000|2022-03-28 20:01:30|14992.6|14990.6|14991.2|14989.2|14993.2|14991.2|14990.7|14988.7|90
1648497700000|2022-03-28 20:01:40|14991.1|14989.1|14991.1|14989.1|14991.8|14989.8|14990.4|14988.4|131
1648497710000|2022-03-28 20:01:50|14991.2|14989.2|14990.4|14988.4|14992.1|14990.1|14990.2|14988.2|120
1648497720000|2022-03-28 20:02:00|14990.2|14988.2|14991.2|14989.2|14992.4|14990.4|14990.2|14988.2|256
1648497730000|2022-03-28 20:02:10|14990.9|14988.9|14990.7|14988.7|14990.9|14988.9|14989.6|14987.6|236
1648497740000|2022-03-28 20:02:20|14990.6|14988.6|14991.8|14989.8|14992.4|14990.4|14990.6|14988.6|142
1648497750000|2022-03-28 20:02:30|14991.7|14989.7|14991.2|14989.2|14991.9|14989.9|14990.9|14988.9|102
1648497760000|2022-03-28 20:02:40|14991.1|14989.1|14990.8|14988.8|14991.7|14989.7|14990.7|14988.7|122
1648497770000|2022-03-28 20:02:50|14990.7|14988.7|14991.3|14989.3|14991.4|14989.4|14990.1|14988.1|175
1648497780000|2022-03-28 20:03:00|14991.7|14989.7|14991.2|14989.2|14991.8|14989.8|14990.9|14988.9|200
1648497790000|2022-03-28 20:03:10|14991.1|14989.1|14991.7|14989.7|14992.1|14990.1|14990.9|14988.9|94
1648497800000|2022-03-28 20:03:20|14991.8|14989.8|14992.9|14990.9|14992.9|14990.9|14991.7|14989.7|96
1648497810000|2022-03-28 20:03:30|14993.3|14991.3|14994.8|14992.8|14994.8|14992.8|14993.2|14991.2|175
1648497820000|2022-03-28 20:03:40|14994.9|14992.9|14993.9|14991.9|14995.1|14993.1|14993.3|14991.3|171
1648497830000|2022-03-28 20:03:50|14993.8|14991.8|14992.6|14990.6|14994.6|14992.6|14992.3|14990.3|158
1648497840000|2022-03-28 20:04:00|14992.7|14990.7|14993.2|14991.2|14993.2|14991.2|14992.3|14990.3|90
1648497850000|2022-03-28 20:04:10|14993.1|14991.1|14993.7|14991.7|14993.7|14991.7|14992.9|14990.9|37
1648497860000|2022-03-28 20:04:20|14993.9|14991.9|14996.2|14994.2|14996.2|14994.2|14993.7|14991.7|150
1648497870000|2022-03-28 20:04:30|14996.3|14994.3|14995.4|14993.4|14996.6|14994.6|14995.1|14993.1|135
1648497880000|2022-03-28 20:04:40|14995.6|14993.6|14993.2|14991.2|14995.7|14993.7|14993.2|14991.2|192
1648497890000|2022-03-28 20:04:50|14992.9|14990.9|14991.4|14989.4|14993.1|14991.1|14990.1|14988.1|509
1648497900000|2022-03-28 20:05:00|14991.6|14989.6|14992.4|14990.4|14992.7|14990.7|14990.4|14988.4|314
1648497910000|2022-03-28 20:05:10|14992.2|14990.2|14990.6|14988.6|14992.4|14990.4|14990.3|14988.3|205
1648497920000|2022-03-28 20:05:20|14990.7|14988.7|14988.2|14986.2|14990.7|14988.7|14988.2|14986.2|163
1648497930000|2022-03-28 20:05:30|14988.4|14986.4|14988.3|14986.3|14988.6|14986.6|14988.1|14986.1|79
1648497940000|2022-03-28 20:05:40|14988.2|14986.2|14988.4|14986.4|14988.7|14986.7|14988.1|14986.1|80
1648497950000|2022-03-28 20:05:50|14988.1|14986.1|14987.2|14985.2|14988.1|14986.1|14987.2|14985.2|149
1648497960000|2022-03-28 20:06:00|14986.8|14984.8|14986.2|14984.2|14987.4|14985.4|14986.2|14984.2|121
1648497970000|2022-03-28 20:06:10|14986.3|14984.3|14985.2|14983.2|14986.6|14984.6|14984.6|14982.6|138
1648497980000|2022-03-28 20:06:20|14985.4|14983.4|14985.7|14983.7|14985.9|14983.9|14985.2|14983.2|91
1648497990000|2022-03-28 20:06:30|14984.2|14982.2|14984.4|14982.4|14984.7|14982.7|14983.6|14981.6|111
1648498000000|2022-03-28 20:06:40|14984.9|14982.9|14986.7|14984.7|14986.7|14984.7|14984.6|14982.6|141
1648498010000|2022-03-28 20:06:50|14986.6|14984.6|14986.4|14984.4|14986.7|14984.7|14986.1|14984.1|36
1648498020000|2022-03-28 20:07:00|14986.3|14984.3|14984.2|14982.2|14986.6|14984.6|14984.1|14982.1|114
1648498030000|2022-03-28 20:07:10|14983.7|14981.7|14986.7|14984.7|14986.7|14984.7|14982.4|14980.4|227
1648498040000|2022-03-28 20:07:20|14986.8|14984.8|14987.2|14985.2|14987.7|14985.7|14986.1|14984.1|154
1648498050000|2022-03-28 20:07:30|14987.3|14985.3|14987.2|14985.2|14987.8|14985.8|14985.7|14983.7|96
1648498060000|2022-03-28 20:07:40|14986.4|14984.4|14987.4|14985.4|14987.7|14985.7|14984.7|14982.7|118
1648498070000|2022-03-28 20:07:50|14987.6|14985.6|14986.8|14984.8|14987.7|14985.7|14986.7|14984.7|33
1648498080000|2022-03-28 20:08:00|14987.1|14985.1|14986.4|14984.4|14987.4|14985.4|14986.4|14984.4|50
1648498090000|2022-03-28 20:08:10|14986.3|14984.3|14985.2|14983.2|14986.4|14984.4|14984.7|14982.7|42
1648498100000|2022-03-28 20:08:20|14985.1|14983.1|14985.1|14983.1|14986.2|14984.2|14984.9|14982.9|34
1648498110000|2022-03-28 20:08:30|14984.9|14982.9|14984.6|14982.6|14985.8|14983.8|14984.4|14982.4|120
1648498120000|2022-03-28 20:08:40|14984.4|14982.4|14984.4|14982.4|14984.7|14982.7|14984.1|14982.1|61
1648498130000|2022-03-28 20:08:50|14984.3|14982.3|14984.2|14982.2|14984.7|14982.7|14983.9|14981.9|47
1648498140000|2022-03-28 20:09:00|14984.3|14982.3|14983.9|14981.9|14984.3|14982.3|14983.4|14981.4|83
1648498150000|2022-03-28 20:09:10|14984.1|14982.1|14984.9|14982.9|14984.9|14982.9|14983.9|14981.9|42
1648498160000|2022-03-28 20:09:20|14984.8|14982.8|14984.4|14982.4|14985.1|14983.1|14984.4|14982.4|28
1648498170000|2022-03-28 20:09:30|14984.3|14982.3|14985.4|14983.4|14985.6|14983.6|14984.2|14982.2|37
1648498180000|2022-03-28 20:09:40|14985.9|14983.9|14984.9|14982.9|14986.1|14984.1|14984.8|14982.8|50
1648498190000|2022-03-28 20:09:50|14985.2|14983.2|14986.9|14984.9|14987.2|14985.2|14985.2|14983.2|33
1648498200000|2022-03-28 20:10:00|14986.8|14984.8|14984.2|14982.2|14986.8|14984.8|14983.9|14981.9|67
1648498210000|2022-03-28 20:10:10|14984.7|14982.7|14984.4|14982.4|14984.7|14982.7|14983.2|14981.2|68
1648498220000|2022-03-28 20:10:20|14984.2|14982.2|14983.9|14981.9|14984.6|14982.6|14983.9|14981.9|22
1648498230000|2022-03-28 20:10:30|14984.1|14982.1|14983.4|14981.4|14984.1|14982.1|14983.2|14981.2|25
1648498240000|2022-03-28 20:10:40|14983.3|14981.3|14983.4|14981.4|14985.2|14983.2|14981.2|14979.2|166
1648498250000|2022-03-28 20:10:50|14983.2|14981.2|14984.7|14982.7|14985.2|14983.2|14983.2|14981.2|124
1648498260000|2022-03-28 20:11:00|14984.4|14982.4|14984.4|14982.4|14984.7|14982.7|14984.1|14982.1|56
1648498270000|2022-03-28 20:11:10|14984.7|14982.7|14983.3|14981.3|14984.7|14982.7|14983.3|14981.3|25
1648498280000|2022-03-28 20:11:20|14983.2|14981.2|14983.9|14981.9|14984.2|14982.2|14982.3|14980.3|24
1648498290000|2022-03-28 20:11:30|14984.1|14982.1|14984.4|14982.4|14985.7|14983.7|14984.1|14982.1|54
1648498300000|2022-03-28 20:11:40|14984.3|14982.3|14984.4|14982.4|14984.7|14982.7|14983.7|14981.7|23
1648498310000|2022-03-28 20:11:50|14984.2|14982.2|14983.6|14981.6|14984.2|14982.2|14983.6|14981.6|16
1648498320000|2022-03-28 20:12:00|14983.7|14981.7|14983.6|14981.6|14983.7|14981.7|14983.3|14981.3|19
1648498330000|2022-03-28 20:12:10|14983.4|14981.4|14982.7|14980.7|14983.7|14981.7|14982.7|14980.7|33
1648498340000|2022-03-28 20:12:20|14982.8|14980.8|14982.9|14980.9|14983.4|14981.4|14982.4|14980.4|35
1648498350000|2022-03-28 20:12:30|14982.8|14980.8|14983.4|14981.4|14983.4|14981.4|14982.6|14980.6|17
1648498360000|2022-03-28 20:12:40|14983.2|14981.2|14983.3|14981.3|14983.9|14981.9|14983.1|14981.1|28
1648498370000|2022-03-28 20:12:50|14983.2|14981.2|14983.4|14981.4|14984.2|14982.2|14983.2|14981.2|35
1648498380000|2022-03-28 20:13:00|14983.6|14981.6|14982.7|14980.7|14984.6|14982.6|14981.2|14979.2|200
1648498390000|2022-03-28 20:13:10|14982.6|14980.6|14979.8|14977.8|14982.6|14980.6|14979.4|14977.4|253
1648498400000|2022-03-28 20:13:20|14980.2|14978.2|14981.4|14979.4|14981.7|14979.7|14980.1|14978.1|43
1648498410000|2022-03-28 20:13:30|14981.3|14979.3|14980.8|14978.8|14981.4|14979.4|14980.6|14978.6|43
1648498420000|2022-03-28 20:13:40|14980.7|14978.7|14980.6|14978.6|14980.7|14978.7|14980.1|14978.1|48
1648498430000|2022-03-28 20:13:50|14980.7|14978.7|14981.1|14979.1|14981.4|14979.4|14980.7|14978.7|66
1648498440000|2022-03-28 20:14:00|14981.2|14979.2|14980.9|14978.9|14981.3|14979.3|14980.4|14978.4|53
1648498450000|2022-03-28 20:14:10|14980.8|14978.8|14981.2|14979.2|14981.2|14979.2|14980.4|14978.4|45
1648498460000|2022-03-28 20:14:20|14981.3|14979.3|14981.9|14979.9|14982.2|14980.2|14981.1|14979.1|72
1648498470000|2022-03-28 20:14:30|14982.1|14980.1|14982.7|14980.7|14983.4|14981.4|14980.7|14978.7|130
1648498480000|2022-03-28 20:14:40|14982.6|14980.6|14983.9|14981.9|14983.9|14981.9|14982.4|14980.4|35
1648498490000|2022-03-28 20:14:50|14984.1|14982.1|14984.7|14982.7|14984.7|14982.7|14983.9|14981.9|58
1648498500000|2022-03-28 20:15:00|14984.9|14982.9|14982.4|14980.4|14985.2|14983.2|14982.4|14980.4|57
1648498510000|2022-03-28 20:15:10|14982.7|14980.7|14982.9|14980.9|14982.9|14980.9|14982.4|14980.4|16
1648498520000|2022-03-28 20:15:20|14982.8|14980.8|14984.2|14982.2|14984.2|14982.2|14982.8|14980.8|19
1648498530000|2022-03-28 20:15:30|14984.3|14982.3|14984.6|14982.6|14985.7|14983.7|14984.3|14982.3|23
1648498540000|2022-03-28 20:15:40|14984.4|14982.4|14984.3|14982.3|14984.7|14982.7|14983.8|14981.8|21
1648498550000|2022-03-28 20:15:50|14984.1|14982.1|14983.3|14981.3|14984.4|14982.4|14983.3|14981.3|6
1648498560000|2022-03-28 20:16:00|14983.2|14981.2|14984.7|14982.7|14984.8|14982.8|14983.2|14981.2|16
1648498570000|2022-03-28 20:16:10|14984.8|14982.8|14983.4|14981.4|14984.8|14982.8|14983.4|14981.4|49
1648498580000|2022-03-28 20:16:20|14983.3|14981.3|14982.7|14980.7|14983.3|14981.3|14982.4|14980.4|15
1648498590000|2022-03-28 20:16:30|14982.8|14980.8|14983.1|14981.1|14983.2|14981.2|14982.6|14980.6|7
1648498600000|2022-03-28 20:16:40|14982.9|14980.9|14982.6|14980.6|14983.1|14981.1|14982.1|14980.1|14
1648498610000|2022-03-28 20:16:50|14982.4|14980.4|14983.7|14981.7|14983.8|14981.8|14982.4|14980.4|29
1648498620000|2022-03-28 20:17:00|14984.2|14982.2|14984.2|14982.2|14984.3|14982.3|14983.6|14981.6|21
1648498630000|2022-03-28 20:17:10|14984.3|14982.3|14984.6|14982.6|14984.7|14982.7|14984.2|14982.2|17
1648498640000|2022-03-28 20:17:20|14984.7|14982.7|14984.9|14982.9|14984.9|14982.9|14984.6|14982.6|11
1648498650000|2022-03-28 20:17:30|14985.2|14983.2|14984.9|14982.9|14985.3|14983.3|14984.8|14982.8|16
1648498660000|2022-03-28 20:17:40|14985.1|14983.1|14984.6|14982.6|14985.2|14983.2|14984.6|14982.6|7
1648498670000|2022-03-28 20:17:50|14984.7|14982.7|14985.2|14983.2|14985.2|14983.2|14984.6|14982.6|9
1648498680000|2022-03-28 20:18:00|14985.3|14983.3|14985.4|14983.4|14985.4|14983.4|14985.1|14983.1|27
1648498690000|2022-03-28 20:18:10|14985.3|14983.3|14985.4|14983.4|14985.6|14983.6|14985.2|14983.2|15
1648498700000|2022-03-28 20:18:20|14985.3|14983.3|14985.2|14983.2|14985.6|14983.6|14985.2|14983.2|4
1648498710000|2022-03-28 20:18:30|14985.1|14983.1|14985.7|14983.7|14985.8|14983.8|14984.9|14982.9|13
1648498720000|2022-03-28 20:18:40|14985.8|14983.8|14985.8|14983.8|14986.1|14984.1|14985.4|14983.4|8
1648498730000|2022-03-28 20:18:50|14985.9|14983.9|14985.8|14983.8|14985.9|14983.9|14985.8|14983.8|3
1648498740000|2022-03-28 20:19:00|14985.9|14983.9|14986.4|14984.4|14986.4|14984.4|14985.8|14983.8|11
1648498750000|2022-03-28 20:19:10|14986.3|14984.3|14985.7|14983.7|14986.4|14984.4|14985.7|14983.7|8
1648498760000|2022-03-28 20:19:20|14985.6|14983.6|14986.1|14984.1|14986.2|14984.2|14985.6|14983.6|8
1648498770000|2022-03-28 20:19:30|14985.9|14983.9|14985.9|14983.9|14986.1|14984.1|14985.9|14983.9|1
1648498780000|2022-03-28 20:19:40|14985.8|14983.8|14985.7|14983.7|14985.8|14983.8|14985.7|14983.7|3
1648498790000|2022-03-28 20:19:50|14985.8|14983.8|14985.2|14983.2|14985.8|14983.8|14985.2|14983.2|10
1648498800000|2022-03-28 20:20:00|14985.1|14983.1|14985.3|14983.3|14985.3|14983.3|14984.7|14982.7|23
1648498810000|2022-03-28 20:20:10|14984.9|14982.9|14983.9|14981.9|14984.9|14982.9|14983.8|14981.8|28
1648498820000|2022-03-28 20:20:20|14984.1|14982.1|14984.1|14982.1|14984.1|14982.1|14983.9|14981.9|5
1648498830000|2022-03-28 20:20:30|14983.9|14981.9|14984.1|14982.1|14984.3|14982.3|14983.8|14981.8|7
1648498840000|2022-03-28 20:20:40|14983.9|14981.9|14984.3|14982.3|14984.6|14982.6|14983.9|14981.9|7
1648498850000|2022-03-28 20:20:50|14984.4|14982.4|14984.9|14982.9|14984.9|14982.9|14984.4|14982.4|5
1648498860000|2022-03-28 20:21:00|14984.8|14982.8|14984.4|14982.4|14984.9|14982.9|14984.4|14982.4|3
1648498870000|2022-03-28 20:21:10|14984.6|14982.6|14983.7|14981.7|14984.6|14982.6|14983.7|14981.7|8
1648498880000|2022-03-28 20:21:20|14984.3|14982.3|14983.9|14981.9|14984.4|14982.4|14983.9|14981.9|19
1648498890000|2022-03-28 20:21:30|14983.8|14981.8|14983.7|14981.7|14983.8|14981.8|14983.3|14981.3|8
1648498900000|2022-03-28 20:21:40|14983.6|14981.6|14983.7|14981.7|14983.8|14981.8|14983.4|14981.4|6
1648498910000|2022-03-28 20:21:50|14983.8|14981.8|14983.4|14981.4|14984.2|14982.2|14983.4|14981.4|22
1648498920000|2022-03-28 20:22:00|14983.3|14981.3|14982.6|14980.6|14983.3|14981.3|14981.8|14979.8|32
1648498930000|2022-03-28 20:22:10|14982.7|14980.7|14983.2|14981.2|14983.3|14981.3|14982.6|14980.6|11
1648498940000|2022-03-28 20:22:20|14982.9|14980.9|14983.4|14981.4|14983.7|14981.7|14982.9|14980.9|5
1648498950000|2022-03-28 20:22:30|14983.6|14981.6|14983.4|14981.4|14983.6|14981.6|14983.3|14981.3|14
1648498960000|2022-03-28 20:22:40|14983.6|14981.6|14984.1|14982.1|14984.3|14982.3|14983.4|14981.4|15
1648498970000|2022-03-28 20:22:50|14983.8|14981.8|14983.8|14981.8|14984.3|14982.3|14983.4|14981.4|11
1648498980000|2022-03-28 20:23:00|||||||||2
1648498990000|2022-03-28 20:23:10|14983.7|14981.7|14983.6|14981.6|14984.1|14982.1|14983.6|14981.6|3
1648499000000|2022-03-28 20:23:20|14983.7|14981.7|14983.4|14981.4|14983.7|14981.7|14983.4|14981.4|0
1648499010000|2022-03-28 20:23:30|14983.6|14981.6|14983.8|14981.8|14983.8|14981.8|14983.6|14981.6|5
1648499020000|2022-03-28 20:23:40|14983.9|14981.9|14983.8|14981.8|14984.1|14982.1|14983.8|14981.8|5
1648499030000|2022-03-28 20:23:50|14983.7|14981.7|14983.2|14981.2|14983.7|14981.7|14982.9|14980.9|25
1648499040000|2022-03-28 20:24:00|14983.1|14981.1|14983.1|14981.1|14983.2|14981.2|14982.9|14980.9|0
1648499050000|2022-03-28 20:24:10|14982.9|14980.9|14983.2|14981.2|14983.2|14981.2|14982.9|14980.9|4
1648499060000|2022-03-28 20:24:20|14983.3|14981.3|14983.4|14981.4|14983.4|14981.4|14983.3|14981.3|0
1648499070000|2022-03-28 20:24:30|14983.3|14981.3|14983.1|14981.1|14983.4|14981.4|14982.9|14980.9|11
1648499080000|2022-03-28 20:24:40|14982.9|14980.9|14983.3|14981.3|14983.3|14981.3|14982.9|14980.9|4
1648499090000|2022-03-28 20:24:50|14983.4|14981.4|14984.2|14982.2|14984.2|14982.2|14983.4|14981.4|13
1648499100000|2022-03-28 20:25:00|14984.3|14982.3|14982.8|14980.8|14984.3|14982.3|14982.8|14980.8|36
1648499110000|2022-03-28 20:25:10|14982.9|14980.9|14981.8|14979.8|14982.9|14980.9|14981.8|14979.8|25
1648499120000|2022-03-28 20:25:20|14981.6|14979.6|14981.6|14979.6|14981.7|14979.7|14981.4|14979.4|33
1648499130000|2022-03-28 20:25:30|14981.4|14979.4|14981.4|14979.4|14981.4|14979.4|14981.2|14979.2|27
1648499140000|2022-03-28 20:25:40|14981.6|14979.6|14981.9|14979.9|14981.9|14979.9|14981.4|14979.4|9
1648499150000|2022-03-28 20:25:50|14982.1|14980.1|14981.9|14979.9|14982.1|14980.1|14981.9|14979.9|0
1648499160000|2022-03-28 20:26:00|14982.4|14980.4|14982.6|14980.6|14982.6|14980.6|14982.3|14980.3|6
1648499170000|2022-03-28 20:26:10|14982.7|14980.7|14982.4|14980.4|14982.7|14980.7|14982.4|14980.4|6
1648499180000|2022-03-28 20:26:20|14982.3|14980.3|14981.3|14979.3|14982.3|14980.3|14981.3|14979.3|26
1648499190000|2022-03-28 20:26:30|14981.4|14979.4|14981.2|14979.2|14981.8|14979.8|14981.2|14979.2|27
1648499200000|2022-03-28 20:26:40|14980.9|14978.9|14982.2|14980.2|14982.2|14980.2|14980.9|14978.9|25
1648499210000|2022-03-28 20:26:50|14982.3|14980.3|14982.6|14980.6|14982.7|14980.7|14982.2|14980.2|9
1648499220000|2022-03-28 20:27:00|14982.4|14980.4|14982.4|14980.4|14982.4|14980.4|14982.2|14980.2|6
1648499230000|2022-03-28 20:27:10|14982.3|14980.3|14981.7|14979.7|14982.3|14980.3|14981.7|14979.7|27
1648499240000|2022-03-28 20:27:20|14981.4|14979.4|14981.2|14979.2|14981.4|14979.4|14981.1|14979.1|18
1648499250000|2022-03-28 20:27:30|14981.1|14979.1|14980.9|14978.9|14981.2|14979.2|14980.8|14978.8|12
1648499260000|2022-03-28 20:27:40|14980.8|14978.8|14980.7|14978.7|14980.8|14978.8|14980.7|14978.7|5
1648499270000|2022-03-28 20:27:50|14980.8|14978.8|14980.9|14978.9|14981.2|14979.2|14980.7|14978.7|12
1648499280000|2022-03-28 20:28:00|14980.7|14978.7|14980.7|14978.7|14980.9|14978.9|14980.6|14978.6|9
1648499290000|2022-03-28 20:28:10|14980.4|14978.4|14980.9|14978.9|14981.1|14979.1|14980.4|14978.4|30
1648499300000|2022-03-28 20:28:20|14981.2|14979.2|14981.2|14979.2|14981.3|14979.3|14981.1|14979.1|7
1648499310000|2022-03-28 20:28:30|14981.1|14979.1|14980.9|14978.9|14981.2|14979.2|14980.9|14978.9|8
1648499320000|2022-03-28 20:28:40|14980.8|14978.8|14980.9|14978.9|14981.2|14979.2|14980.7|14978.7|11
1648499330000|2022-03-28 20:28:50|14981.1|14979.1|14980.4|14978.4|14981.1|14979.1|14980.4|14978.4|11
1648499340000|2022-03-28 20:29:00|14980.3|14978.3|14980.3|14978.3|14980.4|14978.4|14980.2|14978.2|24
1648499350000|2022-03-28 20:29:10|14980.4|14978.4|14980.3|14978.3|14980.4|14978.4|14980.2|14978.2|31
1648499360000|2022-03-28 20:29:20|14980.4|14978.4|14980.3|14978.3|14980.6|14978.6|14980.3|14978.3|9
1648499370000|2022-03-28 20:29:30|14980.6|14978.6|14980.7|14978.7|14980.7|14978.7|14980.3|14978.3|28
1648499380000|2022-03-28 20:29:40|14980.6|14978.6|14980.7|14978.7|14980.7|14978.7|14980.4|14978.4|10
1648499390000|2022-03-28 20:29:50|14980.6|14978.6|14980.9|14978.9|14980.9|14978.9|14980.6|14978.6|6
1648499400000|2022-03-28 20:30:00|14980.7|14978.7|14980.4|14978.4|14980.7|14978.7|14980.3|14978.3|12
1648499410000|2022-03-28 20:30:10|14980.6|14978.6|14981.2|14979.2|14981.4|14979.4|14980.6|14978.6|27
1648499420000|2022-03-28 20:30:20|14981.1|14979.1|14980.7|14978.7|14981.1|14979.1|14980.4|14978.4|3
1648499430000|2022-03-28 20:30:30|14980.6|14978.6|14981.4|14979.4|14981.4|14979.4|14980.4|14978.4|8
1648499440000|2022-03-28 20:30:40|14981.3|14979.3|14981.4|14979.4|14981.4|14979.4|14980.8|14978.8|6
1648499450000|2022-03-28 20:30:50|14981.2|14979.2|14981.4|14979.4|14981.4|14979.4|14981.2|14979.2|10
1648499460000|2022-03-28 20:31:00|14981.7|14979.7|14981.4|14979.4|14981.7|14979.7|14980.8|14978.8|34
1648499470000|2022-03-28 20:31:10|14981.2|14979.2|14981.2|14979.2|14981.2|14979.2|14980.7|14978.7|11
1648499480000|2022-03-28 20:31:20|14981.1|14979.1|14980.8|14978.8|14981.2|14979.2|14980.4|14978.4|8
1648499490000|2022-03-28 20:31:30|14980.7|14978.7|14980.4|14978.4|14980.8|14978.8|14980.4|14978.4|44
1648499500000|2022-03-28 20:31:40|14980.6|14978.6|14980.4|14978.4|14980.6|14978.6|14980.3|14978.3|19
1648499510000|2022-03-28 20:31:50|14980.6|14978.6|14980.7|14978.7|14981.1|14979.1|14980.3|14978.3|97
1648499520000|2022-03-28 20:32:00|14980.6|14978.6|14980.7|14978.7|14980.7|14978.7|14980.4|14978.4|6
1648499530000|2022-03-28 20:32:10|14980.6|14978.6|14980.7|14978.7|14981.2|14979.2|14980.6|14978.6|23
1648499540000|2022-03-28 20:32:20|14980.6|14978.6|14980.7|14978.7|14980.7|14978.7|14980.4|14978.4|4
1648499550000|2022-03-28 20:32:30|14980.6|14978.6|14981.2|14979.2|14981.2|14979.2|14980.6|14978.6|11
1648499560000|2022-03-28 20:32:40|14981.1|14979.1|14980.8|14978.8|14981.2|14979.2|14980.3|14978.3|37
1648499570000|2022-03-28 20:32:50|14980.7|14978.7|14980.8|14978.8|14981.2|14979.2|14980.7|14978.7|23
1648499580000|2022-03-28 20:33:00|14980.9|14978.9|14980.9|14978.9|14981.1|14979.1|14980.7|14978.7|3
1648499590000|2022-03-28 20:33:10|14981.1|14979.1|14981.2|14979.2|14981.2|14979.2|14980.9|14978.9|11
1648499600000|2022-03-28 20:33:20|14981.3|14979.3|14981.2|14979.2|14981.3|14979.3|14980.9|14978.9|11
1648499610000|2022-03-28 20:33:30|14981.1|14979.1|14981.2|14979.2|14981.2|14979.2|14981.1|14979.1|0
1648499620000|2022-03-28 20:33:40|14981.1|14979.1|14981.1|14979.1|14981.2|14979.2|14981.1|14979.1|1
1648499630000|2022-03-28 20:33:50|14981.2|14979.2|14981.2|14979.2|14981.2|14979.2|14981.1|14979.1|0
1648499640000|2022-03-28 20:34:00|14981.1|14979.1|14981.1|14979.1|14981.2|14979.2|14981.1|14979.1|4
1648499650000|2022-03-28 20:34:10|14981.2|14979.2|14981.2|14979.2|14981.3|14979.3|14981.1|14979.1|1
1648499660000|2022-03-28 20:34:20|14981.1|14979.1|14981.2|14979.2|14981.3|14979.3|14981.1|14979.1|1
1648499670000|2022-03-28 20:34:30|14981.3|14979.3|14981.6|14979.6|14981.6|14979.6|14981.3|14979.3|3
1648499680000|2022-03-28 20:34:40|14981.4|14979.4|14981.3|14979.3|14981.4|14979.4|14981.1|14979.1|8
1648499690000|2022-03-28 20:34:50|14981.4|14979.4|14981.1|14979.1|14981.4|14979.4|14981.1|14979.1|26
1648499700000|2022-03-28 20:35:00|14981.3|14979.3|14980.9|14978.9|14981.4|14979.4|14980.8|14978.8|47
1648499710000|2022-03-28 20:35:10|14981.1|14979.1|14980.9|14978.9|14981.1|14979.1|14980.6|14978.6|11
1648499720000|2022-03-28 20:35:20|14981.1|14979.1|14980.7|14978.7|14981.1|14979.1|14980.6|14978.6|17
1648499730000|2022-03-28 20:35:30|||||||||3
1648499740000|2022-03-28 20:35:40|14980.6|14978.6|14980.8|14978.8|14980.8|14978.8|14980.6|14978.6|17
1648499750000|2022-03-28 20:35:50|14980.7|14978.7|14980.8|14978.8|14980.8|14978.8|14980.7|14978.7|4
1648499760000|2022-03-28 20:36:00|14980.7|14978.7|14980.8|14978.8|14981.1|14979.1|14980.7|14978.7|18
1648499770000|2022-03-28 20:36:10|14980.7|14978.7|14980.9|14978.9|14980.9|14978.9|14980.7|14978.7|0
1648499780000|2022-03-28 20:36:20|14981.1|14979.1|14980.9|14978.9|14981.2|14979.2|14980.9|14978.9|15
1648499790000|2022-03-28 20:36:30|14980.7|14978.7|14980.7|14978.7|14981.1|14979.1|14980.6|14978.6|19
1648499800000|2022-03-28 20:36:40|14981.1|14979.1|14981.2|14979.2|14981.2|14979.2|14980.8|14978.8|17
1648499810000|2022-03-28 20:36:50|14981.1|14979.1|14980.8|14978.8|14981.1|14979.1|14980.8|14978.8|4
1648499820000|2022-03-28 20:37:00|14980.7|14978.7|14980.9|14978.9|14980.9|14978.9|14980.7|14978.7|0
1648499830000|2022-03-28 20:37:10|14980.8|14978.8|14980.8|14978.8|14980.9|14978.9|14980.8|14978.8|1
1648499840000|2022-03-28 20:37:20|14980.9|14978.9|14980.9|14978.9|14980.9|14978.9|14980.9|14978.9|10
1648499850000|2022-03-28 20:37:30|14980.8|14978.8|14980.9|14978.9|14980.9|14978.9|14980.8|14978.8|2
1648499860000|2022-03-28 20:37:40|14981.1|14979.1|14980.9|14978.9|14981.2|14979.2|14980.9|14978.9|3
1648499870000|2022-03-28 20:37:50|||||||||1
1648499880000|2022-03-28 20:38:00|14980.8|14978.8|14980.9|14978.9|14981.2|14979.2|14980.8|14978.8|37
1648499890000|2022-03-28 20:38:10|14981.2|14979.2|14981.1|14979.1|14981.2|14979.2|14980.8|14978.8|1
1648499900000|2022-03-28 20:38:20|14981.2|14979.2|14981.1|14979.1|14981.2|14979.2|14981.1|14979.1|7
1648499910000|2022-03-28 20:38:30|14981.2|14979.2|14981.2|14979.2|14981.4|14979.4|14981.1|14979.1|28
1648499920000|2022-03-28 20:38:40|14981.3|14979.3|14980.9|14978.9|14981.3|14979.3|14980.9|14978.9|4
1648499930000|2022-03-28 20:38:50|14981.1|14979.1|14981.2|14979.2|14981.2|14979.2|14981.1|14979.1|3
1648499940000|2022-03-28 20:39:00|14981.1|14979.1|14981.2|14979.2|14981.2|14979.2|14981.1|14979.1|3
1648499950000|2022-03-28 20:39:10|14980.4|14978.4|14980.4|14978.4|14980.4|14978.4|14980.2|14978.2|70
1648499960000|2022-03-28 20:39:20|14980.3|14978.3|14980.4|14978.4|14980.4|14978.4|14980.2|14978.2|10
1648499970000|2022-03-28 20:39:30|14980.3|14978.3|14980.7|14978.7|14980.7|14978.7|14980.3|14978.3|3
1648499980000|2022-03-28 20:39:40|14980.6|14978.6|14980.1|14978.1|14980.6|14978.6|14979.9|14977.9|43
1648499990000|2022-03-28 20:39:50|14980.2|14978.2|14980.2|14978.2|14980.3|14978.3|14979.9|14977.9|10
1648500000000|2022-03-28 20:40:00|14980.1|14978.1|14979.8|14977.8|14980.2|14978.2|14979.8|14977.8|10
1648500010000|2022-03-28 20:40:10|14979.7|14977.7|14979.7|14977.7|14979.8|14977.8|14979.7|14977.7|8
1648500020000|2022-03-28 20:40:20|14979.8|14977.8|14979.9|14977.9|14980.1|14978.1|14979.8|14977.8|13
1648500030000|2022-03-28 20:40:30|14979.8|14977.8|14980.1|14978.1|14980.1|14978.1|14979.6|14977.6|10
1648500040000|2022-03-28 20:40:40|14979.9|14977.9|14980.9|14978.9|14981.6|14979.6|14979.9|14977.9|78
1648500050000|2022-03-28 20:40:50|14981.1|14979.1|14980.9|14978.9|14981.2|14979.2|14980.8|14978.8|9
1648500060000|2022-03-28 20:41:00|14980.8|14978.8|14980.9|14978.9|14981.1|14979.1|14980.7|14978.7|4
1648500070000|2022-03-28 20:41:10|14980.8|14978.8|14980.7|14978.7|14980.9|14978.9|14980.6|14978.6|1
1648500080000|2022-03-28 20:41:20|14980.8|14978.8|14980.3|14978.3|14980.8|14978.8|14980.2|14978.2|3
1648500090000|2022-03-28 20:41:30|14980.4|14978.4|14979.9|14977.9|14980.6|14978.6|14979.9|14977.9|16
1648500100000|2022-03-28 20:41:40|14980.1|14978.1|14980.1|14978.1|14980.3|14978.3|14980.1|14978.1|0
1648500110000|2022-03-28 20:41:50|14979.9|14977.9|14979.9|14977.9|14979.9|14977.9|14979.8|14977.8|3
1648500120000|2022-03-28 20:42:00|14979.8|14977.8|14980.2|14978.2|14980.4|14978.4|14979.8|14977.8|9
1648500130000|2022-03-28 20:42:10|14979.9|14977.9|14980.3|14978.3|14980.3|14978.3|14979.9|14977.9|1
1648500140000|2022-03-28 20:42:20|14980.4|14978.4|14980.3|14978.3|14980.4|14978.4|14980.3|14978.3|2
1648500150000|2022-03-28 20:42:30|14980.4|14978.4|14979.8|14977.8|14980.4|14978.4|14979.8|14977.8|15
1648500160000|2022-03-28 20:42:40|14979.9|14977.9|14979.8|14977.8|14979.9|14977.9|14979.8|14977.8|6
1648500170000|2022-03-28 20:42:50|14979.7|14977.7|14979.8|14977.8|14980.1|14978.1|14979.7|14977.7|9
1648500180000|2022-03-28 20:43:00|14979.9|14977.9|14979.9|14977.9|14979.9|14977.9|14979.7|14977.7|2
1648500190000|2022-03-28 20:43:10|14980.1|14978.1|14979.9|14977.9|14980.1|14978.1|14979.9|14977.9|2
1648500200000|2022-03-28 20:43:20|14979.8|14977.8|14980.2|14978.2|14980.2|14978.2|14979.8|14977.8|1
1648500210000|2022-03-28 20:43:30|14980.1|14978.1|14980.2|14978.2|14980.2|14978.2|14980.1|14978.1|2
1648500220000|2022-03-28 20:43:40|14980.3|14978.3|14980.1|14978.1|14980.3|14978.3|14979.9|14977.9|3
1648500230000|2022-03-28 20:43:50|14980.2|14978.2|14980.2|14978.2|14980.6|14978.6|14979.7|14977.7|26
1648500240000|2022-03-28 20:44:00|14980.3|14978.3|14980.2|14978.2|14980.6|14978.6|14979.9|14977.9|9
1648500250000|2022-03-28 20:44:10|14980.1|14978.1|14979.8|14977.8|14980.1|14978.1|14979.7|14977.7|9
1648500260000|2022-03-28 20:44:20|14979.7|14977.7|14979.7|14977.7|14979.9|14977.9|14979.6|14977.6|11
1648500270000|2022-03-28 20:44:30|14979.6|14977.6|14979.9|14977.9|14980.6|14978.6|14979.6|14977.6|33
1648500280000|2022-03-28 20:44:40|14979.7|14977.7|14980.1|14978.1|14980.4|14978.4|14979.7|14977.7|23
1648500290000|2022-03-28 20:44:50|14980.2|14978.2|14979.9|14977.9|14980.2|14978.2|14979.9|14977.9|1
1648500300000|2022-03-28 20:45:00|14980.3|14978.3|14979.7|14977.7|14981.9|14979.9|14979.7|14977.7|62
1648500310000|2022-03-28 20:45:10|14980.1|14978.1|14980.6|14978.6|14980.6|14978.6|14979.9|14977.9|4
1648500320000|2022-03-28 20:45:20|14980.4|14978.4|14980.7|14978.7|14980.8|14978.8|14980.2|14978.2|3
1648500330000|2022-03-28 20:45:30|14980.8|14978.8|14981.6|14979.6|14982.1|14980.1|14980.6|14978.6|20
1648500340000|2022-03-28 20:45:40|14981.3|14979.3|14981.8|14979.8|14981.9|14979.9|14981.3|14979.3|31
1648500350000|2022-03-28 20:45:50|14982.1|14980.1|14981.7|14979.7|14982.2|14980.2|14981.7|14979.7|9
1648500360000|2022-03-28 20:46:00|14981.6|14979.6|14981.6|14979.6|14981.6|14979.6|14981.4|14979.4|4
1648500370000|2022-03-28 20:46:10|14981.4|14979.4|14981.2|14979.2|14981.4|14979.4|14980.8|14978.8|11
1648500380000|2022-03-28 20:46:20|14981.1|14979.1|14981.1|14979.1|14981.2|14979.2|14980.9|14978.9|30
1648500390000|2022-03-28 20:46:30|14981.2|14979.2|14981.1|14979.1|14981.2|14979.2|14981.1|14979.1|2
1648500400000|2022-03-28 20:46:40|14981.2|14979.2|14981.1|14979.1|14981.2|14979.2|14980.9|14978.9|4
1648500410000|2022-03-28 20:46:50|14980.9|14978.9|14981.2|14979.2|14981.2|14979.2|14980.9|14978.9|1
1648500420000|2022-03-28 20:47:00|14981.1|14979.1|14981.1|14979.1|14981.2|14979.2|14980.8|14978.8|7
1648500430000|2022-03-28 20:47:10|14981.2|14979.2|14981.2|14979.2|14981.2|14979.2|14981.2|14979.2|7
1648500440000|2022-03-28 20:47:20|14981.3|14979.3|14981.3|14979.3|14981.6|14979.6|14981.3|14979.3|7
1648500450000|2022-03-28 20:47:30|14981.2|14979.2|14981.2|14979.2|14981.2|14979.2|14981.2|14979.2|4
1648500460000|2022-03-28 20:47:40|14981.4|14979.4|14981.4|14979.4|14981.4|14979.4|14981.1|14979.1|9
1648500470000|2022-03-28 20:47:50|14981.6|14979.6|14981.4|14979.4|14981.6|14979.6|14981.3|14979.3|6
1648500480000|2022-03-28 20:48:00|14981.3|14979.3|14981.1|14979.1|14981.4|14979.4|14980.9|14978.9|9
1648500490000|2022-03-28 20:48:10|14981.2|14979.2|14981.2|14979.2|14981.4|14979.4|14981.1|14979.1|6
1648500500000|2022-03-28 20:48:20|14981.3|14979.3|14981.7|14979.7|14981.8|14979.8|14981.3|14979.3|2
1648500510000|2022-03-28 20:48:30|14981.6|14979.6|14981.2|14979.2|14981.6|14979.6|14981.2|14979.2|18
1648500520000|2022-03-28 20:48:40|14981.3|14979.3|14981.7|14979.7|14981.7|14979.7|14981.1|14979.1|2
1648500530000|2022-03-28 20:48:50|14981.6|14979.6|14981.7|14979.7|14981.7|14979.7|14981.6|14979.6|3
1648500540000|2022-03-28 20:49:00|14981.6|14979.6|14981.4|14979.4|14981.6|14979.6|14980.9|14978.9|11
1648500550000|2022-03-28 20:49:10|14981.6|14979.6|14980.9|14978.9|14981.6|14979.6|14980.9|14978.9|18
1648500560000|2022-03-28 20:49:20|14981.2|14979.2|14980.7|14978.7|14981.4|14979.4|14980.3|14978.3|16
1648500570000|2022-03-28 20:49:30|14980.8|14978.8|14980.8|14978.8|14980.9|14978.9|14980.7|14978.7|8
1648500580000|2022-03-28 20:49:40|14980.7|14978.7|14980.9|14978.9|14980.9|14978.9|14980.4|14978.4|14
1648500590000|2022-03-28 20:49:50|14980.8|14978.8|14980.9|14978.9|14981.2|14979.2|14980.8|14978.8|1
1648500600000|2022-03-28 20:50:00|14981.1|14979.1|14980.9|14978.9|14981.2|14979.2|14980.9|14978.9|4
1648500610000|2022-03-28 20:50:10|14980.8|14978.8|14980.9|14978.9|14980.9|14978.9|14980.8|14978.8|3
1648500620000|2022-03-28 20:50:20|14980.8|14978.8|14980.9|14978.9|14981.1|14979.1|14980.8|14978.8|0
1648500630000|2022-03-28 20:50:30|14981.1|14979.1|14981.1|14979.1|14981.2|14979.2|14981.1|14979.1|2
1648500640000|2022-03-28 20:50:40|14981.2|14979.2|14981.4|14979.4|14981.4|14979.4|14981.1|14979.1|14
1648500650000|2022-03-28 20:50:50|14981.6|14979.6|14981.7|14979.7|14981.7|14979.7|14981.4|14979.4|2
1648500660000|2022-03-28 20:51:00|14981.6|14979.6|14981.2|14979.2|14981.6|14979.6|14981.1|14979.1|8
1648500670000|2022-03-28 20:51:10|14981.3|14979.3|14981.1|14979.1|14981.3|14979.3|14981.1|14979.1|0
1648500680000|2022-03-28 20:51:20|14981.2|14979.2|14981.3|14979.3|14981.4|14979.4|14981.1|14979.1|0
1648500690000|2022-03-28 20:51:30|14981.4|14979.4|14981.8|14979.8|14981.8|14979.8|14981.3|14979.3|5
1648500700000|2022-03-28 20:51:40|14981.9|14979.9|14981.7|14979.7|14981.9|14979.9|14981.7|14979.7|2
1648500710000|2022-03-28 20:51:50|14981.8|14979.8|14982.1|14980.1|14982.1|14980.1|14981.8|14979.8|1
1648500720000|2022-03-28 20:52:00|14982.2|14980.2|14981.9|14979.9|14982.3|14980.3|14981.9|14979.9|10
1648500730000|2022-03-28 20:52:10|14982.1|14980.1|14982.1|14980.1|14982.2|14980.2|14982.1|14980.1|5
1648500740000|2022-03-28 20:52:20|14982.4|14980.4|14981.9|14979.9|14982.4|14980.4|14981.9|14979.9|12
1648500750000|2022-03-28 20:52:30|14981.7|14979.7|14981.7|14979.7|14981.9|14979.9|14981.7|14979.7|6
1648500760000|2022-03-28 20:52:40|14981.6|14979.6|14981.9|14979.9|14981.9|14979.9|14981.6|14979.6|1
1648500770000|2022-03-28 20:52:50|14981.8|14979.8|14982.2|14980.2|14982.4|14980.4|14981.8|14979.8|5
1648500780000|2022-03-28 20:53:00|14982.1|14980.1|14981.8|14979.8|14982.3|14980.3|14981.8|14979.8|7
1648500790000|2022-03-28 20:53:10|14981.9|14979.9|14981.7|14979.7|14981.9|14979.9|14981.6|14979.6|12
1648500800000|2022-03-28 20:53:20|14981.8|14979.8|14981.6|14979.6|14982.1|14980.1|14981.6|14979.6|5
1648500810000|2022-03-28 20:53:30|14981.7|14979.7|14981.9|14979.9|14982.1|14980.1|14981.4|14979.4|2
1648500820000|2022-03-28 20:53:40|14981.8|14979.8|14982.1|14980.1|14982.1|14980.1|14981.7|14979.7|1
1648500830000|2022-03-28 20:53:50|14981.9|14979.9|14982.1|14980.1|14982.1|14980.1|14981.7|14979.7|4
1648500840000|2022-03-28 20:54:00|14981.9|14979.9|14981.7|14979.7|14981.9|14979.9|14981.7|14979.7|6
1648500850000|2022-03-28 20:54:10|14981.6|14979.6|14981.6|14979.6|14981.6|14979.6|14981.6|14979.6|0
1648500860000|2022-03-28 20:54:20|14981.7|14979.7|14981.8|14979.8|14981.9|14979.9|14981.7|14979.7|6
1648500870000|2022-03-28 20:54:30|14981.4|14979.4|14981.2|14979.2|14981.6|14979.6|14980.9|14978.9|18
1648500880000|2022-03-28 20:54:40|14981.3|14979.3|14981.7|14979.7|14981.8|14979.8|14981.2|14979.2|9
1648500890000|2022-03-28 20:54:50|14981.6|14979.6|14981.9|14979.9|14982.3|14980.3|14981.6|14979.6|12
1648500900000|2022-03-28 20:55:00|14981.8|14979.8|14982.3|14980.3|14982.3|14980.3|14981.6|14979.6|21
1648500910000|2022-03-28 20:55:10|14982.6|14980.6|14982.6|14980.6|14982.6|14980.6|14982.6|14980.6|7
1648500920000|2022-03-28 20:55:20|||||||||5
1648500930000|2022-03-28 20:55:30|14982.2|14980.2|14982.4|14980.4|14982.4|14980.4|14982.2|14980.2|9
1648500940000|2022-03-28 20:55:40|14982.6|14980.6|14982.3|14980.3|14982.6|14980.6|14982.3|14980.3|6
1648500950000|2022-03-28 20:55:50|14982.4|14980.4|14981.9|14979.9|14982.4|14980.4|14981.9|14979.9|9
1648500960000|2022-03-28 20:56:00|14982.1|14980.1|14981.7|14979.7|14982.1|14980.1|14981.7|14979.7|3
1648500970000|2022-03-28 20:56:10|14981.6|14979.6|14981.4|14979.4|14981.6|14979.6|14981.4|14979.4|1
1648500980000|2022-03-28 20:56:20|14981.6|14979.6|14981.7|14979.7|14981.7|14979.7|14981.4|14979.4|3
1648500990000|2022-03-28 20:56:30|14981.6|14979.6|14981.7|14979.7|14981.7|14979.7|14981.6|14979.6|6
1648501000000|2022-03-28 20:56:40|14981.6|14979.6|14981.7|14979.7|14981.8|14979.8|14981.6|14979.6|0
1648501010000|2022-03-28 20:56:50|14981.6|14979.6|14981.9|14979.9|14982.1|14980.1|14981.6|14979.6|4
1648501020000|2022-03-28 20:57:00|14981.8|14979.8|14982.3|14980.3|14982.4|14980.4|14981.8|14979.8|13
1648501030000|2022-03-28 20:57:10|14982.4|14980.4|14981.9|14979.9|14982.4|14980.4|14981.9|14979.9|5
1648501040000|2022-03-28 20:57:20|14981.8|14979.8|14981.7|14979.7|14981.8|14979.8|14981.6|14979.6|10
1648501050000|2022-03-28 20:57:30|14981.6|14979.6|14981.9|14979.9|14982.2|14980.2|14981.6|14979.6|19
1648501060000|2022-03-28 20:57:40|14981.8|14979.8|14981.7|14979.7|14981.8|14979.8|14981.6|14979.6|7
1648501070000|2022-03-28 20:57:50|14981.8|14979.8|14981.9|14979.9|14981.9|14979.9|14981.7|14979.7|4
1648501080000|2022-03-28 20:58:00|14981.8|14979.8|14982.1|14980.1|14982.1|14980.1|14981.6|14979.6|12
1648501090000|2022-03-28 20:58:10|14981.9|14979.9|14982.1|14980.1|14982.1|14980.1|14981.7|14979.7|2
1648501100000|2022-03-28 20:58:20|14982.2|14980.2|14982.2|14980.2|14982.3|14980.3|14982.1|14980.1|4
1648501110000|2022-03-28 20:58:30|14982.3|14980.3|14982.2|14980.2|14982.3|14980.3|14982.1|14980.1|6
1648501120000|2022-03-28 20:58:40|14982.1|14980.1|14982.1|14980.1|14982.3|14980.3|14982.1|14980.1|2
1648501130000|2022-03-28 20:58:50|14982.4|14980.4|14982.4|14980.4|14982.7|14980.7|14982.3|14980.3|14
1648501140000|2022-03-28 20:59:00|14982.3|14980.3|14982.4|14980.4|14982.6|14980.6|14982.3|14980.3|3
1648501150000|2022-03-28 20:59:10|14982.6|14980.6|14982.2|14980.2|14982.8|14980.8|14981.8|14979.8|21
1648501160000|2022-03-28 20:59:20|14982.4|14980.4|14981.7|14979.7|14982.4|14980.4|14981.7|14979.7|7
1648501170000|2022-03-28 20:59:30|14981.8|14979.8|14981.7|14979.7|14981.9|14979.9|14981.7|14979.7|14
1648501180000|2022-03-28 20:59:40|14981.6|14979.6|14981.8|14979.8|14981.9|14979.9|14981.6|14979.6|21
1648501190000|2022-03-28 20:59:50|14981.9|14979.9|14983|14978|14983|14979.9|14981.2|14978|33
1648501210000|2022-03-28 21:00:10|14983.2|14978.2|14983.3|14978.3|14983.3|14978.3|14983.2|14978.2|0
1648501220000|2022-03-28 21:00:20|14983.1|14978.1|14983.5|14978.5|14983.5|14978.5|14983.1|14978.1|0
1648501290000|2022-03-28 21:01:30|14984.3|14979.3|14984.3|14979.3|14984.3|14979.3|14984.3|14979.3|0
1648501300000|2022-03-28 21:01:40|14984.4|14979.4|14983.8|14978.8|14984.4|14979.4|14983.8|14978.8|0
1648501310000|2022-03-28 21:01:50|14983.7|14978.7|14983.9|14978.9|14983.9|14978.9|14983.7|14978.7|0
1648501320000|2022-03-28 21:02:00|14983.4|14978.4|14983.9|14978.9|14983.9|14978.9|14983.4|14978.4|0
1648501340000|2022-03-28 21:02:20|14984|14979|14983.8|14978.8|14984|14979|14983.8|14978.8|0
1648501380000|2022-03-28 21:03:00|14983.6|14978.6|14983.6|14978.6|14983.6|14978.6|14983.6|14978.6|0
1648501390000|2022-03-28 21:03:10|14985.3|14980.3|14985.3|14980.3|14985.3|14980.3|14985.3|14980.3|0
1648501410000|2022-03-28 21:03:30|14984|14979|14984|14979|14984|14979|14984|14979|0
1648501420000|2022-03-28 21:03:40|14984.4|14979.4|14984.4|14979.4|14984.4|14979.4|14984.4|14979.4|0
1648501440000|2022-03-28 21:04:00|14984|14979|14984.7|14979.7|14984.7|14979.7|14984|14979|0
1648501510000|2022-03-28 21:05:10|14984.8|14979.8|14984.8|14979.8|14984.8|14979.8|14984.8|14979.8|0
1648501540000|2022-03-28 21:05:40|14983.8|14978.8|14983.8|14978.8|14983.8|14978.8|14983.8|14978.8|0
1648501550000|2022-03-28 21:05:50|14983.9|14978.9|14983.9|14978.9|14983.9|14978.9|14983.9|14978.9|0
1648501560000|2022-03-28 21:06:00|14984.2|14979.2|14984.7|14979.7|14984.8|14979.8|14984.2|14979.2|0
1648501570000|2022-03-28 21:06:10|14984.6|14979.6|14984.6|14979.6|14984.6|14979.6|14984.6|14979.6|0
1648501610000|2022-03-28 21:06:50|14984.7|14979.7|14984.7|14979.7|14984.7|14979.7|14984.7|14979.7|0
1648501690000|2022-03-28 21:08:10|14984|14979|14984|14979|14984|14979|14984|14979|0
1648501700000|2022-03-28 21:08:20|14984.1|14979.1|14984.1|14979.1|14984.1|14979.1|14984.1|14979.1|0
1648501720000|2022-03-28 21:08:40|14984|14979|14984|14979|14984|14979|14984|14979|0
1648501750000|2022-03-28 21:09:10|14983.7|14978.7|14983.8|14978.8|14983.8|14978.8|14983.7|14978.7|0
1648501760000|2022-03-28 21:09:20|14983.5|14978.5|14983.4|14978.4|14983.5|14978.5|14983.4|14978.4|0
1648501770000|2022-03-28 21:09:30|14983.5|14978.5|14983.4|14978.4|14983.5|14978.5|14983.4|14978.4|0
1648501790000|2022-03-28 21:09:50|14983.7|14978.7|14983.8|14978.8|14983.8|14978.8|14983.7|14978.7|0
1648501800000|2022-03-28 21:10:00|14983.5|14978.5|14983.5|14978.5|14983.5|14978.5|14983.5|14978.5|0
1648501810000|2022-03-28 21:10:10|14983.6|14978.6|14983.6|14978.6|14983.6|14978.6|14983.6|14978.6|0
1648501850000|2022-03-28 21:10:50|14983.8|14978.8|14983.8|14978.8|14983.8|14978.8|14983.8|14978.8|0
1648501880000|2022-03-28 21:11:20|14983.7|14978.7|14983.9|14978.9|14983.9|14978.9|14983.7|14978.7|0
1648501900000|2022-03-28 21:11:40|14983.7|14978.7|14983.7|14978.7|14983.7|14978.7|14983.7|14978.7|0
1648501920000|2022-03-28 21:12:00|14983.4|14978.4|14983.5|14978.5|14983.5|14978.5|14983.4|14978.4|0
1648501930000|2022-03-28 21:12:10|14983.2|14978.2|14983.4|14978.4|14983.4|14978.4|14983.2|14978.2|0
1648501950000|2022-03-28 21:12:30|14983.3|14978.3|14983.2|14978.2|14983.3|14978.3|14983.2|14978.2|0
1648501980000|2022-03-28 21:13:00|14983.1|14978.1|14983.2|14978.2|14983.2|14978.2|14983|14978|0
1648501990000|2022-03-28 21:13:10|14983.3|14978.3|14983.3|14978.3|14983.3|14978.3|14983.3|14978.3|0
1648502030000|2022-03-28 21:13:50|14983.2|14978.2|14983.2|14978.2|14983.2|14978.2|14983.2|14978.2|0
1648502060000|2022-03-28 21:14:20|14983.3|14978.3|14983.1|14978.1|14983.3|14978.3|14983.1|14978.1|0
1648502070000|2022-03-28 21:14:30|14983|14978|14983|14978|14983|14978|14983|14978|0
1648502090000|2022-03-28 21:14:50|14982.9|14977.9|14982.9|14977.9|14982.9|14977.9|14982.9|14977.9|0
1648502100000|2022-03-28 21:15:00|14982.8|14977.8|14982.8|14977.8|14982.8|14977.8|14982.8|14977.8|0
1648502110000|2022-03-28 21:15:10|14983.1|14978.1|14983.2|14978.2|14983.2|14978.2|14983.1|14978.1|0
1648502140000|2022-03-28 21:15:40|14983.5|14978.5|14983.5|14978.5|14983.5|14978.5|14983.5|14978.5|0
1648502160000|2022-03-28 21:16:00|14983.8|14978.8|14983.8|14978.8|14983.8|14978.8|14983.8|14978.8|0
1648502170000|2022-03-28 21:16:10|14984|14979|14984|14979|14984|14979|14984|14979|0
1648502180000|2022-03-28 21:16:20|14983.7|14978.7|14983.8|14978.8|14983.8|14978.8|14983.7|14978.7|0
1648502200000|2022-03-28 21:16:40|14983.7|14978.7|14983.7|14978.7|14984|14979|14983.7|14978.7|0
1648502210000|2022-03-28 21:16:50|14983.6|14978.6|14983.6|14978.6|14983.6|14978.6|14983.6|14978.6|0
1648502230000|2022-03-28 21:17:10|14983.4|14978.4|14983.4|14978.4|14983.4|14978.4|14983.4|14978.4|0
1648502240000|2022-03-28 21:17:20|14983.5|14978.5|14983.5|14978.5|14983.5|14978.5|14983.5|14978.5|0
1648502250000|2022-03-28 21:17:30|14983.3|14978.3|14983.3|14978.3|14983.3|14978.3|14983.3|14978.3|0
1648502260000|2022-03-28 21:17:40|14983.1|14978.1|14983.1|14978.1|14983.1|14978.1|14983.1|14978.1|0
1648502270000|2022-03-28 21:17:50|14983.5|14978.5|14983.3|14978.3|14983.5|14978.5|14983.3|14978.3|0
1648502280000|2022-03-28 21:18:00|14983.1|14978.1|14983.1|14978.1|14983.1|14978.1|14983.1|14978.1|0
1648502310000|2022-03-28 21:18:30|14983.3|14978.3|14982.8|14977.8|14983.3|14978.3|14982.8|14977.8|0
1648502320000|2022-03-28 21:18:40|14982.7|14977.7|14982.7|14977.7|14982.7|14977.7|14982.7|14977.7|0
1648502330000|2022-03-28 21:18:50|14982.5|14977.5|14982.5|14977.5|14982.5|14977.5|14982.5|14977.5|0
1648502340000|2022-03-28 21:19:00|14982.6|14977.6|14982.6|14977.6|14982.6|14977.6|14982.6|14977.6|0
1648502350000|2022-03-28 21:19:10|14982.4|14977.4|14982.4|14977.4|14982.4|14977.4|14982.4|14977.4|0
1648502360000|2022-03-28 21:19:20|14982.8|14977.8|14982.8|14977.8|14982.8|14977.8|14982.8|14977.8|0
1648502370000|2022-03-28 21:19:30|14982.9|14977.9|14982.8|14977.8|14982.9|14977.9|14982.8|14977.8|0
1648502380000|2022-03-28 21:19:40|14982.9|14977.9|14983.1|14978.1|14983.1|14978.1|14982.9|14977.9|0
1648502390000|2022-03-28 21:19:50|14982.5|14977.5|14982.5|14977.5|14982.5|14977.5|14982.5|14977.5|0
1648502430000|2022-03-28 21:20:30|14982.4|14977.4|14982.4|14977.4|14982.4|14977.4|14982.4|14977.4|0
1648502460000|2022-03-28 21:21:00|14982.1|14977.1|14982.1|14977.1|14982.1|14977.1|14982.1|14977.1|0
1648502470000|2022-03-28 21:21:10|14982|14977|14982|14977|14982|14977|14982|14977|0
1648502490000|2022-03-28 21:21:30|14981.9|14976.9|14981.9|14976.9|14981.9|14976.9|14981.9|14976.9|0
1648502500000|2022-03-28 21:21:40|14982|14977|14981.8|14976.8|14982|14977|14981.8|14976.8|0
1648502510000|2022-03-28 21:21:50|14981.2|14976.2|14981.2|14976.2|14981.2|14976.2|14981.2|14976.2|0
1648502520000|2022-03-28 21:22:00|14981.1|14976.1|14981|14976|14981.1|14976.1|14981|14976|0
1648502540000|2022-03-28 21:22:20|14980.8|14975.8|14980.8|14975.8|14980.8|14975.8|14980.8|14975.8|0
1648502570000|2022-03-28 21:22:50|14980.7|14975.7|14980.7|14975.7|14980.7|14975.7|14980.7|14975.7|0
1648502590000|2022-03-28 21:23:10|14980.8|14975.8|14980.8|14975.8|14980.8|14975.8|14980.8|14975.8|0
1648502600000|2022-03-28 21:23:20|14980.7|14975.7|14980.9|14975.9|14980.9|14975.9|14980.7|14975.7|0
1648502610000|2022-03-28 21:23:30|14980.5|14975.5|14980.5|14975.5|14980.5|14975.5|14980.5|14975.5|0
1648502620000|2022-03-28 21:23:40|14980.3|14975.3|14980.6|14975.6|14980.6|14975.6|14980.3|14975.3|0
1648502650000|2022-03-28 21:24:10|14980.4|14975.4|14980.5|14975.5|14980.5|14975.5|14980.4|14975.4|0
1648502670000|2022-03-28 21:24:30|14980.4|14975.4|14980.4|14975.4|14980.4|14975.4|14980.4|14975.4|0
1648502680000|2022-03-28 21:24:40|14980.6|14975.6|14980.6|14975.6|14980.6|14975.6|14980.6|14975.6|0
1648502690000|2022-03-28 21:24:50|14980.7|14975.7|14980.5|14975.5|14980.7|14975.7|14980.4|14975.4|0
1648502700000|2022-03-28 21:25:00|14980.3|14975.3|14980.3|14975.3|14980.3|14975.3|14980.3|14975.3|0
1648502720000|2022-03-28 21:25:20|14980.5|14975.5|14980.5|14975.5|14980.5|14975.5|14980.5|14975.5|0
1648502750000|2022-03-28 21:25:50|14980.6|14975.6|14980.6|14975.6|14980.6|14975.6|14980.6|14975.6|0
1648502800000|2022-03-28 21:26:40|14981.4|14976.4|14981.4|14976.4|14981.4|14976.4|14981.4|14976.4|0
1648502810000|2022-03-28 21:26:50|14981.6|14976.6|14981.5|14976.5|14981.6|14976.6|14981.5|14976.5|0
1648502820000|2022-03-28 21:27:00|14982.2|14977.2|14982.2|14977.2|14982.2|14977.2|14982.2|14977.2|0
1648502840000|2022-03-28 21:27:20|14983.1|14978.1|14983|14978|14983.1|14978.1|14983|14978|0
1648502860000|2022-03-28 21:27:40|14983.3|14978.3|14983.2|14978.2|14983.3|14978.3|14983.2|14978.2|0
1648502900000|2022-03-28 21:28:20|14982.5|14977.5|14982.5|14977.5|14982.5|14977.5|14982.5|14977.5|0
1648502910000|2022-03-28 21:28:30|14982.6|14977.6|14984.1|14979.1|14984.1|14979.1|14982.6|14977.6|0
1648502920000|2022-03-28 21:28:40|14984.6|14979.6|14984.6|14979.6|14984.6|14979.6|14984.6|14979.6|0
1648502940000|2022-03-28 21:29:00|14984.4|14979.4|14984.4|14979.4|14984.4|14979.4|14984.4|14979.4|0
1648502950000|2022-03-28 21:29:10|14984.5|14979.5|14984.5|14979.5|14984.5|14979.5|14984.1|14979.1|0
1648502960000|2022-03-28 21:29:20|14983.9|14978.9|14983.8|14978.8|14983.9|14978.9|14983.8|14978.8|0
1648503010000|2022-03-28 21:30:10|14984.1|14979.1|14983.1|14978.1|14984.1|14979.1|14983.1|14978.1|0
1648503030000|2022-03-28 21:30:30|14982.9|14977.9|14982.9|14977.9|14982.9|14977.9|14982.9|14977.9|0
1648503040000|2022-03-28 21:30:40|14982.6|14977.6|14982.6|14977.6|14982.6|14977.6|14982.6|14977.6|0
1648503050000|2022-03-28 21:30:50|14982|14977|14982.1|14977.1|14982.1|14977.1|14982|14977|0
1648503070000|2022-03-28 21:31:10|14982.7|14977.7|14983.9|14978.9|14984|14979|14982.7|14977.7|0
1648503090000|2022-03-28 21:31:30|14982.7|14977.7|14982.7|14977.7|14982.7|14977.7|14982.7|14977.7|0
1648503110000|2022-03-28 21:31:50|14983.8|14978.8|14983.8|14978.8|14983.8|14978.8|14983.8|14978.8|0
1648503120000|2022-03-28 21:32:00|14982.7|14977.7|14983.8|14978.8|14983.8|14978.8|14982.7|14977.7|0
1648503160000|2022-03-28 21:32:40|14983.7|14978.7|14983.9|14978.9|14983.9|14978.9|14983.7|14978.7|0
1648503170000|2022-03-28 21:32:50|14984|14979|14984|14979|14984|14979|14984|14979|0
1648503200000|2022-03-28 21:33:20|14983.9|14978.9|14983.9|14978.9|14983.9|14978.9|14983.9|14978.9|0
1648503210000|2022-03-28 21:33:30|14983.6|14978.6|14983.5|14978.5|14983.6|14978.6|14983.5|14978.5|0
1648503250000|2022-03-28 21:34:10|14983.6|14978.6|14983.6|14978.6|14983.6|14978.6|14983.6|14978.6|0
1648503290000|2022-03-28 21:34:50|14983.5|14978.5|14983.5|14978.5|14983.5|14978.5|14983.5|14978.5|0
1648503300000|2022-03-28 21:35:00|14983.8|14978.8|14983.8|14978.8|14983.8|14978.8|14983.8|14978.8|0
1648503390000|2022-03-28 21:36:30|14983.7|14978.7|14983.7|14978.7|14983.7|14978.7|14983.7|14978.7|0
1648503400000|2022-03-28 21:36:40|14983.8|14978.8|14983.6|14978.6|14983.8|14978.8|14983.6|14978.6|0
1648503410000|2022-03-28 21:36:50|14983.8|14978.8|14983.5|14978.5|14983.8|14978.8|14983.5|14978.5|0
1648503440000|2022-03-28 21:37:20|14982.7|14977.7|14982.7|14977.7|14982.7|14977.7|14982.7|14977.7|0
1648503450000|2022-03-28 21:37:30|14982.8|14977.8|14982.7|14977.7|14983.2|14978.2|14982.7|14977.7|0
1648503470000|2022-03-28 21:37:50|14983.2|14978.2|14982.8|14977.8|14983.2|14978.2|14982.8|14977.8|0
1648503480000|2022-03-28 21:38:00|14983|14978|14983|14978|14983|14978|14983|14978|0
1648503530000|2022-03-28 21:38:50|14983.4|14978.4|14983.4|14978.4|14983.4|14978.4|14983.4|14978.4|0
1648503550000|2022-03-28 21:39:10|14983.8|14978.8|14983.8|14978.8|14983.8|14978.8|14983.8|14978.8|0
1648503570000|2022-03-28 21:39:30|14983.4|14978.4|14983.4|14978.4|14983.4|14978.4|14983.4|14978.4|0
1648503630000|2022-03-28 21:40:30|14983.3|14978.3|14983.3|14978.3|14983.3|14978.3|14983.3|14978.3|0
1648503640000|2022-03-28 21:40:40|14983.5|14978.5|14982.7|14977.7|14983.5|14978.5|14982.6|14977.6|0
1648503650000|2022-03-28 21:40:50|14982.6|14977.6|14983.3|14978.3|14983.3|14978.3|14982.6|14977.6|0
1648503670000|2022-03-28 21:41:10|14983.1|14978.1|14983.1|14978.1|14983.1|14978.1|14983.1|14978.1|0
1648503680000|2022-03-28 21:41:20|14983|14978|14983|14978|14983|14978|14983|14978|0
1648503690000|2022-03-28 21:41:30|14982.9|14977.9|14982.9|14977.9|14982.9|14977.9|14982.9|14977.9|0
1648503740000|2022-03-28 21:42:20|14982.8|14977.8|14982.8|14977.8|14982.8|14977.8|14982.8|14977.8|0
1648503790000|2022-03-28 21:43:10|14982.7|14977.7|14982.6|14977.6|14982.7|14977.7|14982.6|14977.6|0
1648503810000|2022-03-28 21:43:30|14982.7|14977.7|14982.7|14977.7|14982.7|14977.7|14982.7|14977.7|0
1648503840000|2022-03-28 21:44:00|14982.6|14977.6|14982.1|14977.1|14982.6|14977.6|14982|14977|0
1648503860000|2022-03-28 21:44:20|14982.6|14977.6|14982.1|14977.1|14982.6|14977.6|14982.1|14977.1|0
1648503910000|2022-03-28 21:45:10|14982.2|14977.2|14982.2|14977.2|14982.2|14977.2|14982.2|14977.2|0
1648503930000|2022-03-28 21:45:30|14982.3|14977.3|14982.5|14977.5|14982.5|14977.5|14982.3|14977.3|0
1648503970000|2022-03-28 21:46:10|14982.9|14977.9|14982.9|14977.9|14982.9|14977.9|14982.9|14977.9|0
1648504010000|2022-03-28 21:46:50|14983.1|14978.1|14983.1|14978.1|14983.1|14978.1|14983.1|14978.1|0
1648504020000|2022-03-28 21:47:00|14982.9|14977.9|14982.6|14977.6|14982.9|14977.9|14982.6|14977.6|0
1648504050000|2022-03-28 21:47:30|14982.8|14977.8|14982.8|14977.8|14982.8|14977.8|14982.8|14977.8|0
1648504080000|2022-03-28 21:48:00|14982.6|14977.6|14982.6|14977.6|14982.6|14977.6|14982.6|14977.6|0
1648504120000|2022-03-28 21:48:40|14982.9|14977.9|14982.9|14977.9|14982.9|14977.9|14982.9|14977.9|0
1648504140000|2022-03-28 21:49:00|14982.6|14977.6|14982.8|14977.8|14982.8|14977.8|14982.6|14977.6|0
1648504160000|2022-03-28 21:49:20|14982.9|14977.9|14982.9|14977.9|14982.9|14977.9|14982.9|14977.9|0
1648504170000|2022-03-28 21:49:30|14982.6|14977.6|14982.7|14977.7|14982.7|14977.7|14982.6|14977.6|0
1648504210000|2022-03-28 21:50:10|14981.8|14976.8|14981.2|14976.2|14981.8|14976.8|14981.2|14976.2|0
1648504230000|2022-03-28 21:50:30|14981.6|14976.6|14981.2|14976.2|14981.6|14976.6|14981.2|14976.2|0
1648504270000|2022-03-28 21:51:10|14981.1|14976.1|14981.1|14976.1|14981.1|14976.1|14981.1|14976.1|0
1648504280000|2022-03-28 21:51:20|14981|14976|14981|14976|14981|14976|14981|14976|0
1648504300000|2022-03-28 21:51:40|14981.1|14976.1|14981.1|14976.1|14981.1|14976.1|14981.1|14976.1|0
1648504310000|2022-03-28 21:51:50|14981.2|14976.2|14981.7|14976.7|14981.7|14976.7|14981.2|14976.2|0
1648504340000|2022-03-28 21:52:20|14981.2|14976.2|14981|14976|14981.2|14976.2|14981|14976|0
1648504430000|2022-03-28 21:53:50|14980.9|14975.9|14980.9|14975.9|14980.9|14975.9|14980.9|14975.9|0
1648504450000|2022-03-28 21:54:10|14980.8|14975.8|14980.9|14975.9|14981|14976|14980.8|14975.8|0
1648504480000|2022-03-28 21:54:40|14981|14976|14981|14976|14981|14976|14981|14976|0
1648504490000|2022-03-28 21:54:50|14980.1|14975.1|14980.1|14975.1|14980.1|14975.1|14980.1|14975.1|0
1648504500000|2022-03-28 21:55:00|14979.9|14974.9|14979.8|14974.8|14979.9|14974.9|14979.8|14974.8|0
1648504510000|2022-03-28 21:55:10|14979.7|14974.7|14979.7|14974.7|14979.7|14974.7|14979.7|14974.7|0
1648504530000|2022-03-28 21:55:30|14980.1|14975.1|14980.1|14975.1|14980.1|14975.1|14980.1|14975.1|0
1648504540000|2022-03-28 21:55:40|14979.7|14974.7|14979.7|14974.7|14979.7|14974.7|14979.7|14974.7|0
1648504610000|2022-03-28 21:56:50|14980.7|14975.7|14980.7|14975.7|14980.7|14975.7|14980.7|14975.7|0
1648504630000|2022-03-28 21:57:10|14980.2|14975.2|14980.4|14975.4|14980.4|14975.4|14980.2|14975.2|0
1648504640000|2022-03-28 21:57:20|14980.5|14975.5|14980.5|14975.5|14980.5|14975.5|14980.5|14975.5|0
1648504650000|2022-03-28 21:57:30|14980.6|14975.6|14980.6|14975.6|14980.6|14975.6|14980.6|14975.6|0
1648504660000|2022-03-28 21:57:40|14980.7|14975.7|14980.7|14975.7|14980.7|14975.7|14980.7|14975.7|0
1648504690000|2022-03-28 21:58:10|14980.8|14975.8|14981.4|14976.4|14981.4|14976.4|14980.8|14975.8|0
1648504700000|2022-03-28 21:58:20|14981.3|14976.3|14980.8|14975.8|14981.3|14976.3|14980.8|14975.8|0
1648504710000|2022-03-28 21:58:30|14980.7|14975.7|14980.8|14975.8|14980.8|14975.8|14980.7|14975.7|0
1648504730000|2022-03-28 21:58:50|14980.9|14975.9|14981|14976|14981|14976|14980.9|14975.9|0
1648504740000|2022-03-28 21:59:00|14981.1|14976.1|14981.1|14976.1|14981.1|14976.1|14981.1|14976.1|0
1648504760000|2022-03-28 21:59:20|14981.2|14976.2|14981|14976|14981.2|14976.2|14981|14976|0
1648504770000|2022-03-28 21:59:30|14980.8|14975.8|14980.9|14975.9|14980.9|14975.9|14980.8|14975.8|0
1648504780000|2022-03-28 21:59:40|14981|14976|14981|14976|14981|14976|14981|14976|0
1648504800000|2022-03-28 22:00:00|14981.3|14976.3|14977.9|14975.9|14982.4|14980.4|14976.4|14974.4|55
1648504810000|2022-03-28 22:00:10|14977.6|14975.6|14974.3|14972.3|14977.8|14975.8|14974.3|14972.3|43
1648504820000|2022-03-28 22:00:20|14975.3|14973.3|14976.4|14974.4|14977.2|14975.2|14974.6|14972.6|31
1648504830000|2022-03-28 22:00:30|14975.8|14973.8|14974.4|14972.4|14976.2|14974.2|14974.4|14972.4|42
1648504840000|2022-03-28 22:00:40|14974.2|14972.2|14973.8|14971.8|14974.8|14972.8|14972.3|14970.3|45
1648504850000|2022-03-28 22:00:50|14973.6|14971.6|14972.9|14970.9|14974.9|14972.9|14972.6|14970.6|35
1648504860000|2022-03-28 22:01:00|14973.1|14971.1|14973.1|14971.1|14973.9|14971.9|14972.8|14970.8|27
1648504870000|2022-03-28 22:01:10|14972.9|14970.9|14973.1|14971.1|14973.7|14971.7|14972.3|14970.3|29
1648504880000|2022-03-28 22:01:20|14973.2|14971.2|14973.2|14971.2|14973.7|14971.7|14972.3|14970.3|9
1648504890000|2022-03-28 22:01:30|14973.3|14971.3|14973.4|14971.4|14974.3|14972.3|14972.6|14970.6|17
1648504900000|2022-03-28 22:01:40|14974.2|14972.2|14972.6|14970.6|14974.4|14972.4|14972.4|14970.4|15
1648504910000|2022-03-28 22:01:50|14972.4|14970.4|14973.2|14971.2|14973.9|14971.9|14972.2|14970.2|14
1648504920000|2022-03-28 22:02:00|14973.1|14971.1|14972.6|14970.6|14973.1|14971.1|14972.3|14970.3|9
1648504930000|2022-03-28 22:02:10|14972.7|14970.7|14973.2|14971.2|14973.2|14971.2|14972.4|14970.4|10
1648504940000|2022-03-28 22:02:20|14973.6|14971.6|14973.8|14971.8|14974.4|14972.4|14973.3|14971.3|14
1648504950000|2022-03-28 22:02:30|14973.9|14971.9|14973.8|14971.8|14973.9|14971.9|14973.2|14971.2|3
1648504960000|2022-03-28 22:02:40|14973.7|14971.7|14973.2|14971.2|14973.9|14971.9|14973.1|14971.1|11
1648504970000|2022-03-28 22:02:50|14973.1|14971.1|14972.1|14970.1|14973.2|14971.2|14971.9|14969.9|11
1648504980000|2022-03-28 22:03:00|14972.4|14970.4|14972.7|14970.7|14972.9|14970.9|14972.1|14970.1|6
1648504990000|2022-03-28 22:03:10|14972.8|14970.8|14972.7|14970.7|14973.2|14971.2|14972.1|14970.1|2
1648505000000|2022-03-28 22:03:20|14972.8|14970.8|14973.4|14971.4|14973.7|14971.7|14972.6|14970.6|6
1648505010000|2022-03-28 22:03:30|14973.3|14971.3|14973.7|14971.7|14973.8|14971.8|14973.3|14971.3|2
1648505020000|2022-03-28 22:03:40|14973.6|14971.6|14972.6|14970.6|14973.6|14971.6|14972.6|14970.6|3
1648505030000|2022-03-28 22:03:50|14972.7|14970.7|14973.2|14971.2|14973.2|14971.2|14972.7|14970.7|3
1648505040000|2022-03-28 22:04:00|14973.1|14971.1|14972.8|14970.8|14973.1|14971.1|14972.7|14970.7|3
1648505050000|2022-03-28 22:04:10|14972.9|14970.9|14971.9|14969.9|14972.9|14970.9|14971.6|14969.6|14
1648505060000|2022-03-28 22:04:20|14972.1|14970.1|14971.9|14969.9|14972.2|14970.2|14971.7|14969.7|13
1648505070000|2022-03-28 22:04:30|14971.8|14969.8|14971.3|14969.3|14971.9|14969.9|14970.7|14968.7|13
1648505080000|2022-03-28 22:04:40|14971.2|14969.2|14971.3|14969.3|14971.8|14969.8|14970.9|14968.9|15
1648505090000|2022-03-28 22:04:50|14971.4|14969.4|14972.2|14970.2|14972.3|14970.3|14970.8|14968.8|22
1648505100000|2022-03-28 22:05:00|14972.3|14970.3|14972.3|14970.3|14972.7|14970.7|14972.1|14970.1|5
1648505110000|2022-03-28 22:05:10|14972.2|14970.2|14971.6|14969.6|14972.2|14970.2|14971.2|14969.2|8
1648505120000|2022-03-28 22:05:20|14971.9|14969.9|14972.8|14970.8|14973.4|14971.4|14971.9|14969.9|18
1648505130000|2022-03-28 22:05:30|14972.9|14970.9|14972.1|14970.1|14972.9|14970.9|14971.9|14969.9|4
1648505140000|2022-03-28 22:05:40|14972.2|14970.2|14972.4|14970.4|14972.8|14970.8|14972.2|14970.2|5
1648505150000|2022-03-28 22:05:50|14971.8|14969.8|14972.3|14970.3|14972.6|14970.6|14971.7|14969.7|7
1648505160000|2022-03-28 22:06:00|14972.4|14970.4|14971.9|14969.9|14972.4|14970.4|14971.9|14969.9|1
1648505170000|2022-03-28 22:06:10|14972.2|14970.2|14972.2|14970.2|14972.4|14970.4|14972.2|14970.2|3
1648505180000|2022-03-28 22:06:20|14972.3|14970.3|14970.9|14968.9|14972.4|14970.4|14970.6|14968.6|42
1648505190000|2022-03-28 22:06:30|14971.1|14969.1|14971.3|14969.3|14971.9|14969.9|14971.1|14969.1|9
1648505200000|2022-03-28 22:06:40|14971.2|14969.2|14971.1|14969.1|14972.2|14970.2|14970.6|14968.6|14
1648505210000|2022-03-28 22:06:50|14970.9|14968.9|14971.1|14969.1|14971.1|14969.1|14970.4|14968.4|1
1648505220000|2022-03-28 22:07:00|14971.2|14969.2|14971.6|14969.6|14971.6|14969.6|14970.9|14968.9|4
1648505230000|2022-03-28 22:07:10|14972.2|14970.2|14971.8|14969.8|14972.4|14970.4|14971.7|14969.7|17
1648505240000|2022-03-28 22:07:20|14971.7|14969.7|14971.7|14969.7|14971.9|14969.9|14971.6|14969.6|0
1648505250000|2022-03-28 22:07:30|14971.4|14969.4|14970.7|14968.7|14971.4|14969.4|14970.7|14968.7|6
1648505260000|2022-03-28 22:07:40|14971.3|14969.3|14971.6|14969.6|14971.6|14969.6|14971.2|14969.2|2
1648505270000|2022-03-28 22:07:50|14971.4|14969.4|14971.2|14969.2|14971.4|14969.4|14970.8|14968.8|13
1648505280000|2022-03-28 22:08:00|14971.3|14969.3|14971.1|14969.1|14971.3|14969.3|14970.8|14968.8|1
1648505300000|2022-03-28 22:08:20|14970.9|14968.9|14970.2|14968.2|14971.1|14969.1|14970.2|14968.2|37
1648505310000|2022-03-28 22:08:30|14970.1|14968.1|14970.3|14968.3|14970.6|14968.6|14970.1|14968.1|33
1648505320000|2022-03-28 22:08:40|14970.4|14968.4|14971.2|14969.2|14971.6|14969.6|14970.3|14968.3|15
1648505330000|2022-03-28 22:08:50|14971.1|14969.1|14971.8|14969.8|14971.8|14969.8|14970.4|14968.4|10
1648505340000|2022-03-28 22:09:00|14972.1|14970.1|14971.4|14969.4|14972.1|14970.1|14971.2|14969.2|7
1648505350000|2022-03-28 22:09:10|14971.6|14969.6|14972.1|14970.1|14972.1|14970.1|14971.6|14969.6|2
1648505360000|2022-03-28 22:09:20|14971.9|14969.9|14972.1|14970.1|14972.2|14970.2|14971.9|14969.9|3
1648505370000|2022-03-28 22:09:30|||||||||1
1648505380000|2022-03-28 22:09:40|14971.9|14969.9|14970.6|14968.6|14971.9|14969.9|14970.6|14968.6|8
1648505390000|2022-03-28 22:09:50|14971.2|14969.2|14970.9|14968.9|14971.3|14969.3|14970.8|14968.8|3
1648505400000|2022-03-28 22:10:00|14971.1|14969.1|14970.2|14968.2|14971.6|14969.6|14970.2|14968.2|21
1648505410000|2022-03-28 22:10:10|14970.6|14968.6|14970.2|14968.2|14970.9|14968.9|14970.2|14968.2|15
1648505420000|2022-03-28 22:10:20|14970.4|14968.4|14970.3|14968.3|14970.7|14968.7|14970.3|14968.3|14
1648505430000|2022-03-28 22:10:30|14970.4|14968.4|14970.8|14968.8|14971.2|14969.2|14970.3|14968.3|3
1648505440000|2022-03-28 22:10:40|14970.7|14968.7|14970.8|14968.8|14970.8|14968.8|14970.7|14968.7|0
1648505450000|2022-03-28 22:10:50|14970.9|14968.9|14970.4|14968.4|14970.9|14968.9|14970.4|14968.4|3
1648505460000|2022-03-28 22:11:00|14970.6|14968.6|14970.6|14968.6|14970.7|14968.7|14970.4|14968.4|0
1648505470000|2022-03-28 22:11:10|14970.7|14968.7|14970.6|14968.6|14970.7|14968.7|14970.6|14968.6|1
1648505480000|2022-03-28 22:11:20|14970.4|14968.4|14967.7|14965.7|14970.6|14968.6|14966.9|14964.9|86
1648505490000|2022-03-28 22:11:30|14967.4|14965.4|14966.1|14964.1|14967.4|14965.4|14966.1|14964.1|13
1648505500000|2022-03-28 22:11:40|14965.9|14963.9|14967.1|14965.1|14967.4|14965.4|14965.9|14963.9|6
1648505510000|2022-03-28 22:11:50|14967.2|14965.2|14967.2|14965.2|14967.6|14965.6|14967.2|14965.2|4
1648505520000|2022-03-28 22:12:00|14967.3|14965.3|14967.2|14965.2|14967.3|14965.3|14966.9|14964.9|3
1648505530000|2022-03-28 22:12:10|14966.4|14964.4|14966.7|14964.7|14966.9|14964.9|14966.4|14964.4|4
1648505540000|2022-03-28 22:12:20|14966.8|14964.8|14966.4|14964.4|14966.9|14964.9|14966.2|14964.2|8
1648505550000|2022-03-28 22:12:30|14966.2|14964.2|14966.6|14964.6|14966.6|14964.6|14966.2|14964.2|2
1648505560000|2022-03-28 22:12:40|14966.3|14964.3|14966.9|14964.9|14966.9|14964.9|14966.1|14964.1|14
1648505570000|2022-03-28 22:12:50|14967.3|14965.3|14967.4|14965.4|14967.4|14965.4|14967.2|14965.2|5
1648505580000|2022-03-28 22:13:00|14967.6|14965.6|14967.7|14965.7|14967.7|14965.7|14967.6|14965.6|4
1648505590000|2022-03-28 22:13:10|14967.6|14965.6|14966.3|14964.3|14967.7|14965.7|14966.3|14964.3|10
1648505600000|2022-03-28 22:13:20|14965.8|14963.8|14964.7|14962.7|14966.8|14964.8|14964.7|14962.7|37
1648505610000|2022-03-28 22:13:30|14964.6|14962.6|14965.1|14963.1|14966.2|14964.2|14964.4|14962.4|13
1648505620000|2022-03-28 22:13:40|14965.3|14963.3|14966.2|14964.2|14966.6|14964.6|14965.3|14963.3|10
1648505630000|2022-03-28 22:13:50|14965.9|14963.9|14965.8|14963.8|14966.2|14964.2|14965.8|14963.8|3
1648505640000|2022-03-28 22:14:00|14965.7|14963.7|14966.2|14964.2|14966.2|14964.2|14965.7|14963.7|11
1648505650000|2022-03-28 22:14:10|14966.4|14964.4|14966.7|14964.7|14966.9|14964.9|14966.4|14964.4|5
1648505660000|2022-03-28 22:14:20|14966.8|14964.8|14971.1|14969.1|14971.2|14969.2|14966.8|14964.8|66
1648505670000|2022-03-28 22:14:30|14970.9|14968.9|14972.2|14970.2|14972.2|14970.2|14970.8|14968.8|33
1648505680000|2022-03-28 22:14:40|14971.9|14969.9|14970.7|14968.7|14971.9|14969.9|14970.7|14968.7|6
1648505690000|2022-03-28 22:14:50|14970.6|14968.6|14970.4|14968.4|14970.7|14968.7|14970.2|14968.2|2
1648505700000|2022-03-28 22:15:00|14970.3|14968.3|14970.8|14968.8|14970.8|14968.8|14970.2|14968.2|12
1648505710000|2022-03-28 22:15:10|14970.9|14968.9|14970.4|14968.4|14971.7|14969.7|14970.4|14968.4|4
1648505720000|2022-03-28 22:15:20|14970.1|14968.1|14970.7|14968.7|14970.7|14968.7|14968.9|14966.9|12
1648505730000|2022-03-28 22:15:30|14970.8|14968.8|14970.9|14968.9|14971.1|14969.1|14970.4|14968.4|4
1648505740000|2022-03-28 22:15:40|14970.4|14968.4|14970.4|14968.4|14970.8|14968.8|14970.3|14968.3|5
1648505750000|2022-03-28 22:15:50|14970.3|14968.3|14970.1|14968.1|14970.4|14968.4|14970.1|14968.1|3
1648505760000|2022-03-28 22:16:00|14970.2|14968.2|14969.7|14967.7|14970.2|14968.2|14968.9|14966.9|6
1648505770000|2022-03-28 22:16:10|14969.8|14967.8|14969.9|14967.9|14970.2|14968.2|14969.7|14967.7|1
1648505780000|2022-03-28 22:16:20|14970.1|14968.1|14970.4|14968.4|14970.4|14968.4|14969.9|14967.9|2
1648505790000|2022-03-28 22:16:30|14970.2|14968.2|14970.6|14968.6|14970.6|14968.6|14970.2|14968.2|2
1648505800000|2022-03-28 22:16:40|14970.7|14968.7|14970.4|14968.4|14970.7|14968.7|14970.4|14968.4|1
1648505810000|2022-03-28 22:16:50|14970.7|14968.7|14970.4|14968.4|14970.8|14968.8|14970.4|14968.4|1
1648505820000|2022-03-28 22:17:00|14970.6|14968.6|14970.6|14968.6|14970.7|14968.7|14970.3|14968.3|1
1648505830000|2022-03-28 22:17:10|14970.7|14968.7|14970.4|14968.4|14970.7|14968.7|14969.7|14967.7|3
1648505840000|2022-03-28 22:17:20|14970.3|14968.3|14969.2|14967.2|14970.3|14968.3|14969.2|14967.2|5
1648505860000|2022-03-28 22:17:40|14969.4|14967.4|14970.2|14968.2|14970.4|14968.4|14969.4|14967.4|2
1648505870000|2022-03-28 22:17:50|14970.1|14968.1|14967.9|14965.9|14970.4|14968.4|14967.9|14965.9|7
1648505880000|2022-03-28 22:18:00|14969.2|14967.2|14968.3|14966.3|14969.3|14967.3|14968.3|14966.3|1
1648505890000|2022-03-28 22:18:10|14968.2|14966.2|14967.6|14965.6|14968.2|14966.2|14966.9|14964.9|29
1648505900000|2022-03-28 22:18:20|14967.2|14965.2|14967.6|14965.6|14967.6|14965.6|14966.6|14964.6|13
1648505910000|2022-03-28 22:18:30|14967.7|14965.7|14967.2|14965.2|14967.7|14965.7|14967.2|14965.2|1
1648505920000|2022-03-28 22:18:40|14967.3|14965.3|14968.4|14966.4|14968.4|14966.4|14967.3|14965.3|1
1648505930000|2022-03-28 22:18:50|14968.2|14966.2|14968.6|14966.6|14968.7|14966.7|14968.2|14966.2|5
1648505940000|2022-03-28 22:19:00|14968.4|14966.4|14968.7|14966.7|14969.2|14967.2|14968.4|14966.4|2
1648505950000|2022-03-28 22:19:10|14968.4|14966.4|14967.3|14965.3|14968.4|14966.4|14967.3|14965.3|5
1648505960000|2022-03-28 22:19:20|14967.4|14965.4|14967.3|14965.3|14967.6|14965.6|14967.3|14965.3|0
1648505970000|2022-03-28 22:19:30|||||||||1
1648505980000|2022-03-28 22:19:40|14967.4|14965.4|14966.2|14964.2|14967.4|14965.4|14966.2|14964.2|2
1648505990000|2022-03-28 22:19:50|14966.3|14964.3|14965.8|14963.8|14966.3|14964.3|14965.7|14963.7|1
1648506000000|2022-03-28 22:20:00|14966.3|14964.3|14966.9|14964.9|14967.3|14965.3|14966.2|14964.2|9
1648506010000|2022-03-28 22:20:10|14967.1|14965.1|14967.6|14965.6|14967.6|14965.6|14967.1|14965.1|0
1648506020000|2022-03-28 22:20:20|14967.4|14965.4|14968.1|14966.1|14968.2|14966.2|14967.4|14965.4|1
1648506030000|2022-03-28 22:20:30|14968.2|14966.2|14968.4|14966.4|14969.2|14967.2|14967.8|14965.8|6
1648506040000|2022-03-28 22:20:40|14968.3|14966.3|14969.4|14967.4|14969.9|14967.9|14968.1|14966.1|9
1648506050000|2022-03-28 22:20:50|14969.6|14967.6|14969.8|14967.8|14969.9|14967.9|14969.4|14967.4|2
1648506060000|2022-03-28 22:21:00|14970.1|14968.1|14969.7|14967.7|14970.3|14968.3|14969.7|14967.7|7
1648506070000|2022-03-28 22:21:10|14969.6|14967.6|14970.3|14968.3|14970.4|14968.4|14969.6|14967.6|28
1648506080000|2022-03-28 22:21:20|14970.4|14968.4|14970.3|14968.3|14970.6|14968.6|14970.2|14968.2|0
1648506090000|2022-03-28 22:21:30|14970.4|14968.4|14970.1|14968.1|14970.4|14968.4|14970.1|14968.1|2
1648506100000|2022-03-28 22:21:40|14970.4|14968.4|14970.3|14968.3|14970.6|14968.6|14970.3|14968.3|1
1648506110000|2022-03-28 22:21:50|14970.2|14968.2|14970.1|14968.1|14970.2|14968.2|14970.1|14968.1|0
1648506120000|2022-03-28 22:22:00|14970.2|14968.2|14969.4|14967.4|14970.6|14968.6|14969.4|14967.4|3
1648506130000|2022-03-28 22:22:10|14970.2|14968.2|14969.6|14967.6|14970.6|14968.6|14969.6|14967.6|2
1648506140000|2022-03-28 22:22:20|14969.7|14967.7|14969.6|14967.6|14970.1|14968.1|14969.6|14967.6|1
1648506150000|2022-03-28 22:22:30|14969.7|14967.7|14968.4|14966.4|14969.7|14967.7|14968.4|14966.4|26
1648506160000|2022-03-28 22:22:40|14968.6|14966.6|14968.8|14966.8|14968.9|14966.9|14968.3|14966.3|2
1648506180000|2022-03-28 22:23:00|14968.3|14966.3|14969.2|14967.2|14969.2|14967.2|14968.3|14966.3|4
1648506190000|2022-03-28 22:23:10|14969.1|14967.1|14968.2|14966.2|14969.1|14967.1|14968.2|14966.2|2
1648506200000|2022-03-28 22:23:20|14967.9|14965.9|14968.2|14966.2|14968.2|14966.2|14967.7|14965.7|1
1648506210000|2022-03-28 22:23:30|14968.1|14966.1|14967.8|14965.8|14968.1|14966.1|14967.3|14965.3|1
1648506220000|2022-03-28 22:23:40|14967.9|14965.9|14968.7|14966.7|14968.9|14966.9|14967.9|14965.9|2
1648506230000|2022-03-28 22:23:50|14968.8|14966.8|14968.9|14966.9|14969.1|14967.1|14968.8|14966.8|0
1648506240000|2022-03-28 22:24:00|14968.8|14966.8|14968.8|14966.8|14968.9|14966.9|14968.7|14966.7|0
1648506250000|2022-03-28 22:24:10|14968.9|14966.9|14968.9|14966.9|14968.9|14966.9|14968.8|14966.8|0
1648506260000|2022-03-28 22:24:20|14968.8|14966.8|14968.8|14966.8|14968.9|14966.9|14968.7|14966.7|0
1648506270000|2022-03-28 22:24:30|14968.6|14966.6|14968.4|14966.4|14968.8|14966.8|14968.4|14966.4|3
1648506280000|2022-03-28 22:24:40|14968.6|14966.6|14969.1|14967.1|14969.1|14967.1|14968.6|14966.6|0
1648506290000|2022-03-28 22:24:50|14969.2|14967.2|14969.1|14967.1|14969.2|14967.2|14968.8|14966.8|0
1648506300000|2022-03-28 22:25:00|14968.9|14966.9|14968.8|14966.8|14969.1|14967.1|14968.7|14966.7|1
1648506310000|2022-03-28 22:25:10|14968.6|14966.6|14968.7|14966.7|14968.7|14966.7|14968.6|14966.6|2
1648506320000|2022-03-28 22:25:20|14967.7|14965.7|14968.2|14966.2|14968.3|14966.3|14967.7|14965.7|6
1648506330000|2022-03-28 22:25:30|14967.2|14965.2|14967.6|14965.6|14968.2|14966.2|14967.2|14965.2|7
1648506340000|2022-03-28 22:25:40|14967.4|14965.4|14967.7|14965.7|14968.2|14966.2|14967.3|14965.3|3
1648506350000|2022-03-28 22:25:50|14967.6|14965.6|14967.4|14965.4|14967.7|14965.7|14967.2|14965.2|2
1648506360000|2022-03-28 22:26:00|14967.3|14965.3|14967.6|14965.6|14967.7|14965.7|14967.3|14965.3|1
1648506370000|2022-03-28 22:26:10|14967.7|14965.7|14967.8|14965.8|14967.8|14965.8|14967.6|14965.6|0
1648506390000|2022-03-28 22:26:30|14967.9|14965.9|14968.1|14966.1|14968.1|14966.1|14967.3|14965.3|1
1648506400000|2022-03-28 22:26:40|14967.9|14965.9|14967.9|14965.9|14968.1|14966.1|14967.9|14965.9|0
1648506410000|2022-03-28 22:26:50|14968.1|14966.1|14968.1|14966.1|14968.1|14966.1|14968.1|14966.1|0
1648506420000|2022-03-28 22:27:00|14968.2|14966.2|14967.8|14965.8|14968.2|14966.2|14967.8|14965.8|0
1648506430000|2022-03-28 22:27:10|14967.9|14965.9|14967.3|14965.3|14968.1|14966.1|14967.3|14965.3|0
1648506440000|2022-03-28 22:27:20|14967.4|14965.4|14968.1|14966.1|14968.1|14966.1|14967.4|14965.4|0
1648506450000|2022-03-28 22:27:30|14967.8|14965.8|14968.6|14966.6|14968.9|14966.9|14967.4|14965.4|4
1648506460000|2022-03-28 22:27:40|14968.4|14966.4|14968.6|14966.6|14968.6|14966.6|14968.4|14966.4|2
1648506470000|2022-03-28 22:27:50|14968.4|14966.4|14967.4|14965.4|14968.4|14966.4|14967.4|14965.4|19
1648506480000|2022-03-28 22:28:00|14967.6|14965.6|14968.2|14966.2|14968.3|14966.3|14967.6|14965.6|0
1648506490000|2022-03-28 22:28:10|14968.1|14966.1|14968.2|14966.2|14968.2|14966.2|14967.8|14965.8|0
1648506500000|2022-03-28 22:28:20|14968.3|14966.3|14968.2|14966.2|14968.3|14966.3|14967.9|14965.9|3
1648506510000|2022-03-28 22:28:30|14967.8|14965.8|14967.8|14965.8|14968.2|14966.2|14967.6|14965.6|6
1648506520000|2022-03-28 22:28:40|14967.9|14965.9|14967.8|14965.8|14968.1|14966.1|14967.8|14965.8|2
1648506530000|2022-03-28 22:28:50|14967.9|14965.9|14967.7|14965.7|14968.2|14966.2|14967.3|14965.3|3
1648506540000|2022-03-28 22:29:00|14967.6|14965.6|14967.3|14965.3|14967.6|14965.6|14967.1|14965.1|0
1648506550000|2022-03-28 22:29:10|14967.6|14965.6|14967.6|14965.6|14967.7|14965.7|14967.4|14965.4|4
1648506560000|2022-03-28 22:29:20|14967.4|14965.4|14967.4|14965.4|14968.2|14966.2|14966.8|14964.8|9
1648506570000|2022-03-28 22:29:30|14967.7|14965.7|14968.7|14966.7|14968.7|14966.7|14967.7|14965.7|13
1648506580000|2022-03-28 22:29:40|14968.9|14966.9|14968.9|14966.9|14969.2|14967.2|14968.4|14966.4|14
1648506590000|2022-03-28 22:29:50|14969.1|14967.1|14969.4|14967.4|14969.6|14967.6|14969.1|14967.1|15
1648506600000|2022-03-28 22:30:00|14969.3|14967.3|14973.1|14971.1|14973.1|14971.1|14969.3|14967.3|44
1648506610000|2022-03-28 22:30:10|14973.2|14971.2|14974.2|14972.2|14976.6|14974.6|14973.2|14971.2|33
1648506620000|2022-03-28 22:30:20|14974.1|14972.1|14974.7|14972.7|14974.7|14972.7|14974.1|14972.1|0
1648506630000|2022-03-28 22:30:30|14974.8|14972.8|14974.8|14972.8|14974.9|14972.9|14974.7|14972.7|1
1648506640000|2022-03-28 22:30:40|14974.7|14972.7|14973.7|14971.7|14975.2|14973.2|14973.4|14971.4|8
1648506650000|2022-03-28 22:30:50|14973.6|14971.6|14974.4|14972.4|14974.4|14972.4|14971.7|14969.7|54
1648506660000|2022-03-28 22:31:00|14974.8|14972.8|14976.9|14974.9|14977.6|14975.6|14974.8|14972.8|11
1648506670000|2022-03-28 22:31:10|14976.7|14974.7|14977.3|14975.3|14979.3|14977.3|14976.7|14974.7|32
1648506680000|2022-03-28 22:31:20|14977.2|14975.2|14976.9|14974.9|14978.3|14976.3|14976.9|14974.9|11
1648506690000|2022-03-28 22:31:30|14975.9|14973.9|14976.3|14974.3|14976.3|14974.3|14974.7|14972.7|5
1648506700000|2022-03-28 22:31:40|14976.4|14974.4|14977.2|14975.2|14977.2|14975.2|14976.4|14974.4|1
1648506710000|2022-03-28 22:31:50|14977.3|14975.3|14978.2|14976.2|14978.3|14976.3|14977.3|14975.3|8
1648506720000|2022-03-28 22:32:00|14978.1|14976.1|14978.2|14976.2|14978.4|14976.4|14977.8|14975.8|7
1648506730000|2022-03-28 22:32:10|14978.1|14976.1|14977.2|14975.2|14978.1|14976.1|14976.9|14974.9|14
1648506740000|2022-03-28 22:32:20|14977.3|14975.3|14976.6|14974.6|14977.3|14975.3|14976.2|14974.2|3
1648506750000|2022-03-28 22:32:30|14976.7|14974.7|14975.9|14973.9|14976.7|14974.7|14975.1|14973.1|8
1648506760000|2022-03-28 22:32:40|14975.6|14973.6|14975.9|14973.9|14975.9|14973.9|14975.6|14973.6|3
1648506770000|2022-03-28 22:32:50|14976.1|14974.1|14976.9|14974.9|14976.9|14974.9|14976.1|14974.1|1
1648506780000|2022-03-28 22:33:00|14977.1|14975.1|14978.2|14976.2|14978.7|14976.7|14976.9|14974.9|17
1648506790000|2022-03-28 22:33:10|14977.1|14975.1|14975.2|14973.2|14977.2|14975.2|14974.8|14972.8|9
1648506800000|2022-03-28 22:33:20|14975.3|14973.3|14976.2|14974.2|14976.4|14974.4|14975.3|14973.3|4
1648506810000|2022-03-28 22:33:30|14976.1|14974.1|14976.4|14974.4|14976.4|14974.4|14975.9|14973.9|2
1648506820000|2022-03-28 22:33:40|14975.9|14973.9|14975.7|14973.7|14976.6|14974.6|14975.7|14973.7|1
1648506830000|2022-03-28 22:33:50|14975.6|14973.6|14974.8|14972.8|14975.6|14973.6|14974.8|14972.8|1
1648506840000|2022-03-28 22:34:00|14974.7|14972.7|14973.9|14971.9|14974.8|14972.8|14973.9|14971.9|3
1648506850000|2022-03-28 22:34:10|14974.2|14972.2|14973.9|14971.9|14974.2|14972.2|14973.7|14971.7|2
1648506860000|2022-03-28 22:34:20|14973.8|14971.8|14973.6|14971.6|14974.2|14972.2|14973.6|14971.6|1
1648506870000|2022-03-28 22:34:30|14973.3|14971.3|14972.4|14970.4|14973.3|14971.3|14971.9|14969.9|13
1648506880000|2022-03-28 22:34:40|14972.3|14970.3|14972.1|14970.1|14972.4|14970.4|14971.8|14969.8|4
1648506900000|2022-03-28 22:35:00|14970.8|14968.8|14972.4|14970.4|14972.4|14970.4|14970.8|14968.8|19
1648506910000|2022-03-28 22:35:10|14972.8|14970.8|14973.4|14971.4|14973.7|14971.7|14972.8|14970.8|2
1648506920000|2022-03-28 22:35:20|14973.3|14971.3|14973.2|14971.2|14973.4|14971.4|14973.2|14971.2|2
1648506930000|2022-03-28 22:35:30|14973.1|14971.1|14972.2|14970.2|14973.1|14971.1|14971.9|14969.9|1
1648506940000|2022-03-28 22:35:40|14972.3|14970.3|14973.9|14971.9|14973.9|14971.9|14972.2|14970.2|2
1648506950000|2022-03-28 22:35:50|14973.8|14971.8|14974.2|14972.2|14974.2|14972.2|14973.8|14971.8|1
1648506960000|2022-03-28 22:36:00|14973.9|14971.9|14974.3|14972.3|14974.8|14972.8|14973.9|14971.9|5
1648506970000|2022-03-28 22:36:10|14974.4|14972.4|14974.8|14972.8|14974.8|14972.8|14974.4|14972.4|2
1648506980000|2022-03-28 22:36:20|14974.7|14972.7|14974.8|14972.8|14974.8|14972.8|14974.7|14972.7|0
1648506990000|2022-03-28 22:36:30|14974.9|14972.9|14974.3|14972.3|14974.9|14972.9|14974.3|14972.3|1
1648507000000|2022-03-28 22:36:40|14974.2|14972.2|14972.7|14970.7|14974.2|14972.2|14972.6|14970.6|7
1648507010000|2022-03-28 22:36:50|14972.6|14970.6|14972.4|14970.4|14972.7|14970.7|14972.3|14970.3|2
1648507020000|2022-03-28 22:37:00|14972.3|14970.3|14972.7|14970.7|14972.8|14970.8|14972.3|14970.3|2
1648507030000|2022-03-28 22:37:10|14973.2|14971.2|14973.7|14971.7|14973.7|14971.7|14973.2|14971.2|1
1648507040000|2022-03-28 22:37:20|14973.6|14971.6|14973.6|14971.6|14973.7|14971.7|14973.6|14971.6|1
1648507050000|2022-03-28 22:37:30|14973.7|14971.7|14973.6|14971.6|14973.7|14971.7|14973.6|14971.6|0
1648507060000|2022-03-28 22:37:40|14973.7|14971.7|14974.4|14972.4|14974.4|14972.4|14973.7|14971.7|3
1648507070000|2022-03-28 22:37:50|14974.8|14972.8|14974.9|14972.9|14974.9|14972.9|14974.8|14972.8|4
1648507080000|2022-03-28 22:38:00|14974.7|14972.7|14973.6|14971.6|14974.8|14972.8|14973.4|14971.4|6
1648507100000|2022-03-28 22:38:20|14973.4|14971.4|14972.9|14970.9|14973.4|14971.4|14972.8|14970.8|1
1648507110000|2022-03-28 22:38:30|14972.4|14970.4|14973.6|14971.6|14973.7|14971.7|14972.4|14970.4|6
1648507120000|2022-03-28 22:38:40|14973.7|14971.7|14973.6|14971.6|14973.7|14971.7|14973.6|14971.6|0
1648507130000|2022-03-28 22:38:50|14972.9|14970.9|14972.8|14970.8|14972.9|14970.9|14972.8|14970.8|1
1648507140000|2022-03-28 22:39:00|14973.1|14971.1|14972.8|14970.8|14973.1|14971.1|14972.8|14970.8|1
1648507150000|2022-03-28 22:39:10|14973.1|14971.1|14973.7|14971.7|14973.7|14971.7|14973.1|14971.1|1
1648507160000|2022-03-28 22:39:20|14973.8|14971.8|14972.9|14970.9|14973.9|14971.9|14972.9|14970.9|3
1648507170000|2022-03-28 22:39:30|14972.8|14970.8|14972.8|14970.8|14972.9|14970.9|14972.7|14970.7|0
1648507180000|2022-03-28 22:39:40|14972.9|14970.9|14973.4|14971.4|14973.4|14971.4|14972.9|14970.9|0
1648507190000|2022-03-28 22:39:50|14973.2|14971.2|14973.6|14971.6|14973.6|14971.6|14973.1|14971.1|2
1648507200000|2022-03-28 22:40:00|14974.4|14972.4|14974.4|14972.4|14974.4|14972.4|14974.4|14972.4|2
1648507210000|2022-03-28 22:40:10|14974.6|14972.6|14973.6|14971.6|14974.6|14972.6|14973.4|14971.4|4
1648507220000|2022-03-28 22:40:20|14973.7|14971.7|14971.8|14969.8|14973.7|14971.7|14971.7|14969.7|29
1648507230000|2022-03-28 22:40:30|14972.1|14970.1|14971.6|14969.6|14972.1|14970.1|14971.3|14969.3|3
1648507240000|2022-03-28 22:40:40|14971.4|14969.4|14971.2|14969.2|14971.4|14969.4|14971.2|14969.2|0
1648507250000|2022-03-28 22:40:50|14971.3|14969.3|14970.9|14968.9|14971.8|14969.8|14970.9|14968.9|13
1648507260000|2022-03-28 22:41:00|14971.1|14969.1|14971.1|14969.1|14971.2|14969.2|14970.7|14968.7|1
1648507270000|2022-03-28 22:41:10|14971.3|14969.3|14971.3|14969.3|14971.6|14969.6|14971.3|14969.3|1
1648507280000|2022-03-28 22:41:20|14971.4|14969.4|14971.6|14969.6|14971.6|14969.6|14971.3|14969.3|0
1648507290000|2022-03-28 22:41:30|14971.7|14969.7|14971.7|14969.7|14971.7|14969.7|14971.7|14969.7|0
1648507310000|2022-03-28 22:41:50|||||||||1
1648507320000|2022-03-28 22:42:00|14971.8|14969.8|14972.1|14970.1|14972.1|14970.1|14971.8|14969.8|6
1648507330000|2022-03-28 22:42:10|14972.2|14970.2|14972.3|14970.3|14972.3|14970.3|14972.2|14970.2|1
1648507340000|2022-03-28 22:42:20|||||||||1
1648507350000|2022-03-28 22:42:30|14972.4|14970.4|14972.3|14970.3|14972.6|14970.6|14972.3|14970.3|2
1648507360000|2022-03-28 22:42:40|14972.4|14970.4|14972.6|14970.6|14972.6|14970.6|14972.3|14970.3|0
1648507370000|2022-03-28 22:42:50|14972.4|14970.4|14972.3|14970.3|14972.4|14970.4|14972.3|14970.3|0
1648507380000|2022-03-28 22:43:00|14971.3|14969.3|14971.3|14969.3|14971.3|14969.3|14971.3|14969.3|7
1648507390000|2022-03-28 22:43:10|||||||||1
1648507400000|2022-03-28 22:43:20|14971.1|14969.1|14971.1|14969.1|14971.1|14969.1|14971.1|14969.1|2
1648507410000|2022-03-28 22:43:30|14970.8|14968.8|14971.3|14969.3|14971.3|14969.3|14970.8|14968.8|7
1648507420000|2022-03-28 22:43:40|14971.4|14969.4|14971.6|14969.6|14971.6|14969.6|14971.4|14969.4|1
1648507430000|2022-03-28 22:43:50|14971.4|14969.4|14971.4|14969.4|14971.4|14969.4|14971.4|14969.4|4
1648507440000|2022-03-28 22:44:00|14971.6|14969.6|14971.7|14969.7|14971.7|14969.7|14971.4|14969.4|17
1648507450000|2022-03-28 22:44:10|||||||||2
1648507460000|2022-03-28 22:44:20|14971.6|14969.6|14971.4|14969.4|14971.7|14969.7|14971.4|14969.4|1
1648507470000|2022-03-28 22:44:30|||||||||1
1648507480000|2022-03-28 22:44:40|14971.3|14969.3|14970.3|14968.3|14971.3|14969.3|14970.1|14968.1|18
1648507490000|2022-03-28 22:44:50|14969.4|14967.4|14969.3|14967.3|14969.4|14967.4|14968.6|14966.6|15
1648507500000|2022-03-28 22:45:00|14969.4|14967.4|14972.1|14970.1|14972.2|14970.2|14969.3|14967.3|6
1648507510000|2022-03-28 22:45:10|14971.9|14969.9|14970.3|14968.3|14971.9|14969.9|14970.3|14968.3|3
1648507520000|2022-03-28 22:45:20|14970.2|14968.2|14970.3|14968.3|14970.3|14968.3|14970.2|14968.2|0
1648507530000|2022-03-28 22:45:30|14969.4|14967.4|14969.4|14967.4|14969.7|14967.7|14969.2|14967.2|9
1648507540000|2022-03-28 22:45:40|14969.1|14967.1|14969.7|14967.7|14969.7|14967.7|14969.1|14967.1|2
1648507550000|2022-03-28 22:45:50|14969.6|14967.6|14969.2|14967.2|14969.6|14967.6|14969.1|14967.1|2
1648507560000|2022-03-28 22:46:00|14969.3|14967.3|14968.7|14966.7|14969.4|14967.4|14968.7|14966.7|1
1648507570000|2022-03-28 22:46:10|14969.3|14967.3|14969.7|14967.7|14969.7|14967.7|14969.3|14967.3|5
1648507580000|2022-03-28 22:46:20|14969.6|14967.6|14969.4|14967.4|14969.6|14967.6|14969.3|14967.3|1
1648507590000|2022-03-28 22:46:30|14969.3|14967.3|14969.7|14967.7|14969.7|14967.7|14969.2|14967.2|3
1648507600000|2022-03-28 22:46:40|14970.3|14968.3|14970.2|14968.2|14970.3|14968.3|14969.9|14967.9|10
1648507610000|2022-03-28 22:46:50|14970.1|14968.1|14970.4|14968.4|14970.4|14968.4|14970.1|14968.1|0
1648507620000|2022-03-28 22:47:00|14970.9|14968.9|14970.2|14968.2|14970.9|14968.9|14970.2|14968.2|3
1648507630000|2022-03-28 22:47:10|14970.1|14968.1|14970.2|14968.2|14970.6|14968.6|14970.1|14968.1|1
1648507640000|2022-03-28 22:47:20|14970.3|14968.3|14970.3|14968.3|14970.3|14968.3|14970.2|14968.2|1
1648507650000|2022-03-28 22:47:30|14970.2|14968.2|14970.6|14968.6|14970.7|14968.7|14970.2|14968.2|4
1648507660000|2022-03-28 22:47:40|14970.4|14968.4|14969.6|14967.6|14970.4|14968.4|14969.6|14967.6|11
1648507670000|2022-03-28 22:47:50|14969.7|14967.7|14969.6|14967.6|14969.7|14967.7|14969.6|14967.6|1
1648507680000|2022-03-28 22:48:00|14969.8|14967.8|14970.4|14968.4|14970.4|14968.4|14969.7|14967.7|2
1648507690000|2022-03-28 22:48:10|14970.6|14968.6|14971.3|14969.3|14971.3|14969.3|14970.6|14968.6|5
1648507700000|2022-03-28 22:48:20|14971.2|14969.2|14971.2|14969.2|14971.2|14969.2|14971.2|14969.2|1
1648507710000|2022-03-28 22:48:30|14971.3|14969.3|14970.2|14968.2|14971.4|14969.4|14970.1|14968.1|5
1648507720000|2022-03-28 22:48:40|14970.1|14968.1|14970.1|14968.1|14970.2|14968.2|14970.1|14968.1|0
1648507730000|2022-03-28 22:48:50|14969.9|14967.9|14970.4|14968.4|14970.4|14968.4|14969.6|14967.6|2
1648507740000|2022-03-28 22:49:00|14970.9|14968.9|14970.8|14968.8|14971.1|14969.1|14970.6|14968.6|8
1648507750000|2022-03-28 22:49:10|14970.7|14968.7|14971.2|14969.2|14972.7|14970.7|14970.7|14968.7|23
1648507760000|2022-03-28 22:49:20|14971.1|14969.1|14971.4|14969.4|14971.4|14969.4|14971.1|14969.1|1
1648507770000|2022-03-28 22:49:30|14971.3|14969.3|14971.2|14969.2|14971.4|14969.4|14971.1|14969.1|2
1648507780000|2022-03-28 22:49:40|14970.8|14968.8|14971.2|14969.2|14971.2|14969.2|14970.8|14968.8|1
1648507790000|2022-03-28 22:49:50|14970.9|14968.9|14970.9|14968.9|14971.6|14969.6|14970.8|14968.8|1
1648507800000|2022-03-28 22:50:00|14971.2|14969.2|14971.8|14969.8|14971.9|14969.9|14971.2|14969.2|3
1648507810000|2022-03-28 22:50:10|14971.9|14969.9|14972.9|14970.9|14972.9|14970.9|14971.9|14969.9|1
1648507820000|2022-03-28 22:50:20|14973.1|14971.1|14972.3|14970.3|14973.4|14971.4|14972.1|14970.1|7
1648507830000|2022-03-28 22:50:30|14972.2|14970.2|14972.3|14970.3|14972.4|14970.4|14972.2|14970.2|1
1648507840000|2022-03-28 22:50:40|14972.2|14970.2|14971.7|14969.7|14972.2|14970.2|14971.2|14969.2|3
1648507850000|2022-03-28 22:50:50|14971.6|14969.6|14971.9|14969.9|14972.2|14970.2|14971.6|14969.6|0
1648507860000|2022-03-28 22:51:00|14972.1|14970.1|14972.1|14970.1|14972.2|14970.2|14971.7|14969.7|0
1648507870000|2022-03-28 22:51:10|14971.9|14969.9|14972.4|14970.4|14972.6|14970.6|14971.9|14969.9|2
1648507880000|2022-03-28 22:51:20|14972.6|14970.6|14974.3|14972.3|14974.3|14972.3|14972.6|14970.6|7
1648507890000|2022-03-28 22:51:30|14974.2|14972.2|14974.2|14972.2|14974.3|14972.3|14973.9|14971.9|5
1648507900000|2022-03-28 22:51:40|14974.3|14972.3|14973.3|14971.3|14974.3|14972.3|14973.2|14971.2|2
1648507910000|2022-03-28 22:51:50|14973.2|14971.2|14972.6|14970.6|14973.2|14971.2|14972.4|14970.4|2
1648507920000|2022-03-28 22:52:00|14972.7|14970.7|14973.2|14971.2|14973.3|14971.3|14972.7|14970.7|3
1648507930000|2022-03-28 22:52:10|14973.3|14971.3|14972.7|14970.7|14973.3|14971.3|14972.6|14970.6|1
1648507940000|2022-03-28 22:52:20|14972.8|14970.8|14972.8|14970.8|14972.9|14970.9|14972.8|14970.8|0
1648507950000|2022-03-28 22:52:30|14972.3|14970.3|14971.6|14969.6|14972.4|14970.4|14971.3|14969.3|13
1648507960000|2022-03-28 22:52:40|14971.7|14969.7|14970.7|14968.7|14972.1|14970.1|14970.4|14968.4|17
1648507970000|2022-03-28 22:52:50|14970.8|14968.8|14970.9|14968.9|14971.1|14969.1|14970.7|14968.7|2
1648507980000|2022-03-28 22:53:00|14971.1|14969.1|14970.3|14968.3|14971.2|14969.2|14970.3|14968.3|1
1648507990000|2022-03-28 22:53:10|14970.4|14968.4|14971.7|14969.7|14971.7|14969.7|14970.3|14968.3|9
1648508000000|2022-03-28 22:53:20|14971.6|14969.6|14970.7|14968.7|14971.6|14969.6|14970.6|14968.6|1
1648508010000|2022-03-28 22:53:30|14970.8|14968.8|14971.1|14969.1|14971.1|14969.1|14970.7|14968.7|0
1648508020000|2022-03-28 22:53:40|14970.4|14968.4|14970.9|14968.9|14970.9|14968.9|14969.8|14967.8|8
1648508030000|2022-03-28 22:53:50|14970.7|14968.7|14970.9|14968.9|14970.9|14968.9|14970.7|14968.7|2
1648508040000|2022-03-28 22:54:00|14970.8|14968.8|14970.4|14968.4|14970.8|14968.8|14970.3|14968.3|3
1648508050000|2022-03-28 22:54:10|14970.3|14968.3|14970.4|14968.4|14970.4|14968.4|14970.3|14968.3|1
1648508060000|2022-03-28 22:54:20|14970.3|14968.3|14969.7|14967.7|14970.3|14968.3|14969.7|14967.7|6
1648508070000|2022-03-28 22:54:30|14969.6|14967.6|14969.7|14967.7|14969.7|14967.7|14969.6|14967.6|5
1648508080000|2022-03-28 22:54:40|14969.8|14967.8|14970.7|14968.7|14970.8|14968.8|14969.8|14967.8|11
1648508090000|2022-03-28 22:54:50|14970.8|14968.8|14970.7|14968.7|14970.8|14968.8|14970.7|14968.7|0
1648508100000|2022-03-28 22:55:00|14970.6|14968.6|14971.6|14969.6|14971.8|14969.8|14970.3|14968.3|4
1648508110000|2022-03-28 22:55:10|14971.7|14969.7|14971.8|14969.8|14971.8|14969.8|14971.7|14969.7|0
1648508120000|2022-03-28 22:55:20|14971.7|14969.7|14973.1|14971.1|14973.1|14971.1|14971.7|14969.7|15
1648508130000|2022-03-28 22:55:30|14973.2|14971.2|14972.6|14970.6|14973.2|14971.2|14972.6|14970.6|3
1648508140000|2022-03-28 22:55:40|14972.4|14970.4|14972.3|14970.3|14972.6|14970.6|14972.3|14970.3|2
1648508150000|2022-03-28 22:55:50|14972.4|14970.4|14972.4|14970.4|14972.6|14970.6|14971.9|14969.9|4
1648508160000|2022-03-28 22:56:00|14972.3|14970.3|14974.1|14972.1|14974.7|14972.7|14972.3|14970.3|10
1648508170000|2022-03-28 22:56:10|14974.2|14972.2|14973.6|14971.6|14974.2|14972.2|14972.9|14970.9|7
1648508180000|2022-03-28 22:56:20|14973.4|14971.4|14973.3|14971.3|14973.8|14971.8|14973.2|14971.2|1
1648508190000|2022-03-28 22:56:30|14973.4|14971.4|14973.9|14971.9|14974.1|14972.1|14973.4|14971.4|2
1648508200000|2022-03-28 22:56:40|14974.1|14972.1|14973.9|14971.9|14974.1|14972.1|14973.8|14971.8|1
1648508210000|2022-03-28 22:56:50|14974.1|14972.1|14974.1|14972.1|14974.2|14972.2|14973.9|14971.9|0
1648508220000|2022-03-28 22:57:00|14973.8|14971.8|14974.2|14972.2|14975.2|14973.2|14973.8|14971.8|10
1648508230000|2022-03-28 22:57:10|14974.1|14972.1|14974.2|14972.2|14974.6|14972.6|14974.1|14972.1|1
1648508240000|2022-03-28 22:57:20|14973.9|14971.9|14974.4|14972.4|14974.4|14972.4|14973.7|14971.7|0
1648508250000|2022-03-28 22:57:30|14974.3|14972.3|14973.9|14971.9|14974.3|14972.3|14973.9|14971.9|1
1648508270000|2022-03-28 22:57:50|14974.2|14972.2|14973.8|14971.8|14974.2|14972.2|14973.8|14971.8|1
1648508280000|2022-03-28 22:58:00|14973.7|14971.7|14973.1|14971.1|14973.7|14971.7|14972.9|14970.9|2
1648508290000|2022-03-28 22:58:10|14972.9|14970.9|14972.7|14970.7|14972.9|14970.9|14972.7|14970.7|0
1648508300000|2022-03-28 22:58:20|14972.6|14970.6|14972.4|14970.4|14972.6|14970.6|14972.4|14970.4|0
1648508320000|2022-03-28 22:58:40|14972.7|14970.7|14972.6|14970.6|14972.9|14970.9|14972.2|14970.2|2
1648508330000|2022-03-28 22:58:50|14972.7|14970.7|14972.4|14970.4|14972.7|14970.7|14972.4|14970.4|0
1648508340000|2022-03-28 22:59:00|14972.6|14970.6|14973.1|14971.1|14973.1|14971.1|14972.6|14970.6|0
1648508350000|2022-03-28 22:59:10|14972.9|14970.9|14973.7|14971.7|14974.1|14972.1|14972.9|14970.9|5
1648508360000|2022-03-28 22:59:20|14973.8|14971.8|14974.2|14972.2|14974.2|14972.2|14972.7|14970.7|4
1648508370000|2022-03-28 22:59:30|14974.1|14972.1|14973.8|14971.8|14974.1|14972.1|14973.3|14971.3|2
1648508380000|2022-03-28 22:59:40|14973.7|14971.7|14974.1|14972.1|14974.2|14972.2|14973.6|14971.6|0
1648508390000|2022-03-28 22:59:50|14973.3|14971.3|14973.4|14971.4|14973.4|14971.4|14973.3|14971.3|2
1648508400000|2022-03-28 23:00:00|14973.7|14971.7|14975.6|14973.6|14975.6|14973.6|14973.4|14971.4|20
1648508410000|2022-03-28 23:00:10|14974.4|14972.4|14974.4|14972.4|14974.4|14972.4|14974.4|14972.4|1
1648508420000|2022-03-28 23:00:20|14974.2|14972.2|14975.2|14973.2|14975.4|14973.4|14974.2|14972.2|5
1648508430000|2022-03-28 23:00:30|14975.4|14973.4|14974.9|14972.9|14975.6|14973.6|14974.9|14972.9|2
1648508440000|2022-03-28 23:00:40|14975.1|14973.1|14974.4|14972.4|14975.1|14973.1|14974.3|14972.3|1
1648508450000|2022-03-28 23:00:50|14974.7|14972.7|14974.6|14972.6|14974.7|14972.7|14974.6|14972.6|5
1648508460000|2022-03-28 23:01:00|14974.7|14972.7|14977.7|14975.7|14977.9|14975.9|14974.6|14972.6|33
1648508470000|2022-03-28 23:01:10|14977.8|14975.8|14977.2|14975.2|14977.8|14975.8|14977.2|14975.2|3
1648508480000|2022-03-28 23:01:20|14976.9|14974.9|14977.2|14975.2|14977.3|14975.3|14976.9|14974.9|3
1648508490000|2022-03-28 23:01:30|14977.1|14975.1|14976.9|14974.9|14977.1|14975.1|14976.6|14974.6|3
1648508500000|2022-03-28 23:01:40|14977.2|14975.2|14976.9|14974.9|14977.2|14975.2|14976.6|14974.6|8
1648508510000|2022-03-28 23:01:50|14977.1|14975.1|14977.2|14975.2|14977.7|14975.7|14976.9|14974.9|4
1648508520000|2022-03-28 23:02:00|14977.1|14975.1|14977.1|14975.1|14977.1|14975.1|14976.6|14974.6|6
1648508530000|2022-03-28 23:02:10|14976.9|14974.9|14976.7|14974.7|14976.9|14974.9|14976.6|14974.6|1
1648508540000|2022-03-28 23:02:20|14976.9|14974.9|14975.6|14973.6|14976.9|14974.9|14975.6|14973.6|29
1648508550000|2022-03-28 23:02:30|14975.7|14973.7|14976.1|14974.1|14976.3|14974.3|14975.7|14973.7|2
1648508560000|2022-03-28 23:02:40|14976.2|14974.2|14976.2|14974.2|14976.3|14974.3|14975.6|14973.6|1
1648508570000|2022-03-28 23:02:50|14976.3|14974.3|14976.3|14974.3|14976.3|14974.3|14976.3|14974.3|0
1648508580000|2022-03-28 23:03:00|14975.4|14973.4|14975.4|14973.4|14975.6|14973.6|14975.4|14973.4|2
1648508590000|2022-03-28 23:03:10|14975.3|14973.3|14974.4|14972.4|14975.3|14973.3|14974.4|14972.4|2
1648508600000|2022-03-28 23:03:20|14974.3|14972.3|14974.7|14972.7|14974.7|14972.7|14973.4|14971.4|9
1648508610000|2022-03-28 23:03:30|14974.6|14972.6|14974.6|14972.6|14974.7|14972.7|14974.4|14972.4|0
1648508620000|2022-03-28 23:03:40|14974.7|14972.7|14974.6|14972.6|14974.8|14972.8|14974.6|14972.6|4
1648508630000|2022-03-28 23:03:50|14973.4|14971.4|14973.7|14971.7|14974.2|14972.2|14973.4|14971.4|4
1648508640000|2022-03-28 23:04:00|14973.6|14971.6|14972.9|14970.9|14973.6|14971.6|14972.9|14970.9|1
1648508650000|2022-03-28 23:04:10|14973.2|14971.2|14973.8|14971.8|14973.9|14971.9|14973.2|14971.2|4
1648508660000|2022-03-28 23:04:20|14973.9|14971.9|14973.9|14971.9|14973.9|14971.9|14973.9|14971.9|0
1648508670000|2022-03-28 23:04:30|14974.7|14972.7|14974.2|14972.2|14974.7|14972.7|14973.7|14971.7|9
1648508680000|2022-03-28 23:04:40|14974.3|14972.3|14974.2|14972.2|14974.3|14972.3|14974.2|14972.2|2
1648508690000|2022-03-28 23:04:50|14974.3|14972.3|14973.7|14971.7|14974.3|14972.3|14973.7|14971.7|1
1648508700000|2022-03-28 23:05:00|14973.8|14971.8|14973.9|14971.9|14974.2|14972.2|14973.7|14971.7|2
1648508710000|2022-03-28 23:05:10|14973.8|14971.8|14973.9|14971.9|14973.9|14971.9|14973.7|14971.7|1
1648508720000|2022-03-28 23:05:20|14974.3|14972.3|14974.2|14972.2|14974.3|14972.3|14973.8|14971.8|1
1648508730000|2022-03-28 23:05:30|14974.3|14972.3|14973.7|14971.7|14974.4|14972.4|14973.7|14971.7|2
1648508750000|2022-03-28 23:05:50|14973.6|14971.6|14973.9|14971.9|14973.9|14971.9|14973.4|14971.4|2
1648508760000|2022-03-28 23:06:00|14973.8|14971.8|14973.7|14971.7|14973.8|14971.8|14973.7|14971.7|0
1648508770000|2022-03-28 23:06:10|14973.8|14971.8|14974.3|14972.3|14974.3|14972.3|14973.7|14971.7|2
1648508780000|2022-03-28 23:06:20|14973.7|14971.7|14973.9|14971.9|14974.1|14972.1|14973.6|14971.6|3
1648508790000|2022-03-28 23:06:30|14974.1|14972.1|14974.3|14972.3|14974.3|14972.3|14974.1|14972.1|0
1648508800000|2022-03-28 23:06:40|14974.4|14972.4|14974.3|14972.3|14974.4|14972.4|14974.2|14972.2|1
1648508810000|2022-03-28 23:06:50|14974.4|14972.4|14976.6|14974.6|14976.6|14974.6|14974.4|14972.4|25
1648508820000|2022-03-28 23:07:00|14976.7|14974.7|14977.2|14975.2|14977.9|14975.9|14976.7|14974.7|11
1648508830000|2022-03-28 23:07:10|14978.4|14976.4|14977.2|14975.2|14978.6|14976.6|14977.2|14975.2|23
1648508840000|2022-03-28 23:07:20|14977.1|14975.1|14976.7|14974.7|14977.2|14975.2|14976.6|14974.6|3
1648508850000|2022-03-28 23:07:30|14976.6|14974.6|14976.4|14974.4|14976.6|14974.6|14976.4|14974.4|0
1648508860000|2022-03-28 23:07:40|14976.3|14974.3|14976.3|14974.3|14977.2|14975.2|14976.2|14974.2|4
1648508870000|2022-03-28 23:07:50|14976.4|14974.4|14975.9|14973.9|14976.8|14974.8|14975.9|14973.9|4
1648508880000|2022-03-28 23:08:00|14975.8|14973.8|14975.4|14973.4|14975.9|14973.9|14974.4|14972.4|19
1648508890000|2022-03-28 23:08:10|14975.6|14973.6|14975.4|14973.4|14975.8|14973.8|14975.3|14973.3|2
1648508900000|2022-03-28 23:08:20|14975.6|14973.6|14975.4|14973.4|14975.9|14973.9|14975.4|14973.4|2
1648508910000|2022-03-28 23:08:30|14975.2|14973.2|14975.2|14973.2|14975.4|14973.4|14975.2|14973.2|0
1648508920000|2022-03-28 23:08:40|14975.4|14973.4|14974.7|14972.7|14975.6|14973.6|14974.4|14972.4|6
1648508930000|2022-03-28 23:08:50|14974.6|14972.6|14975.7|14973.7|14975.7|14973.7|14974.4|14972.4|5
1648508940000|2022-03-28 23:09:00|14975.8|14973.8|14975.8|14973.8|14975.9|14973.9|14975.7|14973.7|3
1648508950000|2022-03-28 23:09:10|14975.9|14973.9|14977.1|14975.1|14977.1|14975.1|14975.4|14973.4|18
1648508960000|2022-03-28 23:09:20|14976.9|14974.9|14975.3|14973.3|14977.2|14975.2|14975.3|14973.3|18
1648508970000|2022-03-28 23:09:30|14975.4|14973.4|14975.6|14973.6|14975.6|14973.6|14975.3|14973.3|0
1648508980000|2022-03-28 23:09:40|14975.9|14973.9|14975.6|14973.6|14976.1|14974.1|14975.6|14973.6|1
1648508990000|2022-03-28 23:09:50|14975.7|14973.7|14975.6|14973.6|14975.7|14973.7|14975.6|14973.6|4
1648509000000|2022-03-28 23:10:00|14976.2|14974.2|14975.9|14973.9|14976.3|14974.3|14975.6|14973.6|3
1648509010000|2022-03-28 23:10:10|14975.8|14973.8|14975.8|14973.8|14975.8|14973.8|14975.8|14973.8|0
1648509020000|2022-03-28 23:10:20|14975.4|14973.4|14975.6|14973.6|14975.7|14973.7|14975.4|14973.4|8
1648509030000|2022-03-28 23:10:30|14975.4|14973.4|14973.8|14971.8|14975.4|14973.4|14973.6|14971.6|9
1648509040000|2022-03-28 23:10:40|14973.7|14971.7|14973.7|14971.7|14974.1|14972.1|14973.4|14971.4|6
1648509050000|2022-03-28 23:10:50|14973.8|14971.8|14973.8|14971.8|14973.8|14971.8|14973.8|14971.8|1
1648509070000|2022-03-28 23:11:10|14973.7|14971.7|14973.9|14971.9|14973.9|14971.9|14973.7|14971.7|1
1648509080000|2022-03-28 23:11:20|14973.8|14971.8|14973.6|14971.6|14973.9|14971.9|14973.6|14971.6|2
1648509090000|2022-03-28 23:11:30|14973.7|14971.7|14973.6|14971.6|14973.7|14971.7|14973.6|14971.6|0
1648509100000|2022-03-28 23:11:40|14974.6|14972.6|14974.7|14972.7|14974.7|14972.7|14974.6|14972.6|18
1648509110000|2022-03-28 23:11:50|14975.6|14973.6|14975.6|14973.6|14975.6|14973.6|14975.6|14973.6|7
1648509120000|2022-03-28 23:12:00|14975.8|14973.8|14976.3|14974.3|14976.3|14974.3|14975.8|14973.8|5
1648509130000|2022-03-28 23:12:10|14976.7|14974.7|14976.8|14974.8|14977.1|14975.1|14976.6|14974.6|19
1648509140000|2022-03-28 23:12:20|14976.7|14974.7|14976.8|14974.8|14977.1|14975.1|14976.3|14974.3|1
1648509160000|2022-03-28 23:12:40|14976.3|14974.3|14976.3|14974.3|14976.3|14974.3|14976.2|14974.2|1
1648509170000|2022-03-28 23:12:50|14976.4|14974.4|14976.7|14974.7|14976.7|14974.7|14976.4|14974.4|0
1648509180000|2022-03-28 23:13:00|14976.8|14974.8|14975.8|14973.8|14976.9|14974.9|14975.8|14973.8|6
1648509190000|2022-03-28 23:13:10|14975.9|14973.9|14974.8|14972.8|14975.9|14973.9|14974.8|14972.8|5
1648509200000|2022-03-28 23:13:20|14974.6|14972.6|14975.7|14973.7|14975.8|14973.8|14974.4|14972.4|3
1648509210000|2022-03-28 23:13:30|14975.6|14973.6|14975.4|14973.4|14975.6|14973.6|14975.2|14973.2|3
1648509220000|2022-03-28 23:13:40|14975.3|14973.3|14975.7|14973.7|14975.7|14973.7|14975.2|14973.2|0
1648509230000|2022-03-28 23:13:50|14975.8|14973.8|14975.8|14973.8|14975.8|14973.8|14975.6|14973.6|0
1648509240000|2022-03-28 23:14:00|14975.7|14973.7|14975.4|14973.4|14975.7|14973.7|14975.4|14973.4|0
1648509250000|2022-03-28 23:14:10|14975.3|14973.3|14975.6|14973.6|14975.6|14973.6|14975.3|14973.3|2
1648509260000|2022-03-28 23:14:20|14975.7|14973.7|14976.7|14974.7|14976.8|14974.8|14975.7|14973.7|4
1648509270000|2022-03-28 23:14:30|14976.8|14974.8|14976.8|14974.8|14976.8|14974.8|14976.8|14974.8|0
1648509280000|2022-03-28 23:14:40|14976.7|14974.7|14975.3|14973.3|14977.1|14975.1|14973.7|14971.7|21
1648509290000|2022-03-28 23:14:50|14975.1|14973.1|14974.4|14972.4|14975.3|14973.3|14974.4|14972.4|6
1648509300000|2022-03-28 23:15:00|14974.3|14972.3|14976.2|14974.2|14977.8|14975.8|14973.9|14971.9|49
1648509310000|2022-03-28 23:15:10|14976.1|14974.1|14976.3|14974.3|14976.4|14974.4|14975.9|14973.9|0
1648509320000|2022-03-28 23:15:20|14976.4|14974.4|14976.3|14974.3|14976.4|14974.4|14976.2|14974.2|0
1648509330000|2022-03-28 23:15:30|14976.2|14974.2|14975.8|14973.8|14976.3|14974.3|14975.6|14973.6|0
1648509340000|2022-03-28 23:15:40|14975.6|14973.6|14975.4|14973.4|14975.6|14973.6|14975.3|14973.3|3
1648509350000|2022-03-28 23:15:50|14975.6|14973.6|14975.6|14973.6|14975.6|14973.6|14975.6|14973.6|0
1648509360000|2022-03-28 23:16:00|14975.4|14973.4|14974.4|14972.4|14975.6|14973.6|14974.4|14972.4|6
1648509370000|2022-03-28 23:16:10|14974.6|14972.6|14974.8|14972.8|14975.1|14973.1|14974.4|14972.4|3
1648509380000|2022-03-28 23:16:20|14974.6|14972.6|14974.8|14972.8|14974.8|14972.8|14974.3|14972.3|13
1648509390000|2022-03-28 23:16:30|14974.7|14972.7|14974.8|14972.8|14974.8|14972.8|14974.7|14972.7|0
1648509400000|2022-03-28 23:16:40|14975.1|14973.1|14974.8|14972.8|14975.1|14973.1|14974.8|14972.8|5
1648509410000|2022-03-28 23:16:50|14974.9|14972.9|14974.8|14972.8|14974.9|14972.9|14974.8|14972.8|0
1648509420000|2022-03-28 23:17:00|14974.7|14972.7|14974.6|14972.6|14974.7|14972.7|14974.4|14972.4|2
1648509440000|2022-03-28 23:17:20|14974.3|14972.3|14974.7|14972.7|14974.8|14972.8|14974.3|14972.3|5
1648509460000|2022-03-28 23:17:40|14973.9|14971.9|14973.6|14971.6|14973.9|14971.9|14973.4|14971.4|5
1648509470000|2022-03-28 23:17:50|14973.4|14971.4|14973.4|14971.4|14973.4|14971.4|14973.3|14971.3|4
1648509480000|2022-03-28 23:18:00|14973.3|14971.3|14972.6|14970.6|14973.3|14971.3|14971.8|14969.8|34
1648509490000|2022-03-28 23:18:10|14972.4|14970.4|14972.9|14970.9|14973.1|14971.1|14972.4|14970.4|7
1648509500000|2022-03-28 23:18:20|14972.8|14970.8|14972.6|14970.6|14972.8|14970.8|14972.6|14970.6|6
1648509510000|2022-03-28 23:18:30|14972.3|14970.3|14972.3|14970.3|14972.6|14970.6|14972.3|14970.3|3
1648509520000|2022-03-28 23:18:40|14972.6|14970.6|14972.6|14970.6|14972.6|14970.6|14972.6|14970.6|1
1648509530000|2022-03-28 23:18:50|14972.7|14970.7|14972.7|14970.7|14972.7|14970.7|14972.7|14970.7|0
1648509540000|2022-03-28 23:19:00|14972.6|14970.6|14972.4|14970.4|14972.6|14970.6|14972.4|14970.4|0
1648509550000|2022-03-28 23:19:10|14971.6|14969.6|14970.9|14968.9|14971.6|14969.6|14970.9|14968.9|14
1648509560000|2022-03-28 23:19:20|14970.8|14968.8|14971.3|14969.3|14971.3|14969.3|14970.7|14968.7|8
1648509570000|2022-03-28 23:19:30|14971.4|14969.4|14971.8|14969.8|14971.8|14969.8|14971.3|14969.3|7
1648509580000|2022-03-28 23:19:40|14971.7|14969.7|14971.1|14969.1|14971.9|14969.9|14971.1|14969.1|2
1648509590000|2022-03-28 23:19:50|14971.2|14969.2|14971.3|14969.3|14971.3|14969.3|14971.2|14969.2|0
1648509600000|2022-03-28 23:20:00|14971.4|14969.4|14971.1|14969.1|14971.6|14969.6|14971.1|14969.1|3
1648509610000|2022-03-28 23:20:10|14971.4|14969.4|14971.6|14969.6|14971.6|14969.6|14971.4|14969.4|3
1648509620000|2022-03-28 23:20:20|14971.9|14969.9|14971.7|14969.7|14971.9|14969.9|14971.7|14969.7|8
1648509630000|2022-03-28 23:20:30|14972.3|14970.3|14972.1|14970.1|14972.3|14970.3|14971.9|14969.9|10
1648509640000|2022-03-28 23:20:40|14971.9|14969.9|14971.3|14969.3|14972.3|14970.3|14971.3|14969.3|4
1648509650000|2022-03-28 23:20:50|14970.8|14968.8|14970.3|14968.3|14970.8|14968.8|14970.3|14968.3|20
1648509660000|2022-03-28 23:21:00|14970.1|14968.1|14970.1|14968.1|14970.1|14968.1|14969.9|14967.9|8
1648509670000|2022-03-28 23:21:10|14969.9|14967.9|14969.8|14967.8|14970.1|14968.1|14969.1|14967.1|14
1648509680000|2022-03-28 23:21:20|14969.7|14967.7|14969.7|14967.7|14970.3|14968.3|14969.6|14967.6|8
1648509690000|2022-03-28 23:21:30|14969.1|14967.1|14969.3|14967.3|14969.8|14967.8|14969.1|14967.1|7
1648509700000|2022-03-28 23:21:40|14969.4|14967.4|14969.8|14967.8|14970.2|14968.2|14969.3|14967.3|3
1648509710000|2022-03-28 23:21:50|14969.9|14967.9|14969.8|14967.8|14969.9|14967.9|14969.8|14967.8|1
1648509720000|2022-03-28 23:22:00|14969.7|14967.7|14969.7|14967.7|14969.8|14967.8|14969.7|14967.7|1
1648509730000|2022-03-28 23:22:10|14969.6|14967.6|14970.6|14968.6|14970.6|14968.6|14969.6|14967.6|5
1648509740000|2022-03-28 23:22:20|14970.4|14968.4|14970.4|14968.4|14970.9|14968.9|14970.3|14968.3|3
1648509750000|2022-03-28 23:22:30|14970.6|14968.6|14970.2|14968.2|14970.8|14968.8|14970.2|14968.2|3
1648509760000|2022-03-28 23:22:40|14970.3|14968.3|14970.1|14968.1|14970.3|14968.3|14970.1|14968.1|1
1648509770000|2022-03-28 23:22:50|14970.2|14968.2|14971.1|14969.1|14971.1|14969.1|14969.6|14967.6|14
1648509780000|2022-03-28 23:23:00|14971.7|14969.7|14971.3|14969.3|14971.8|14969.8|14971.2|14969.2|10
1648509790000|2022-03-28 23:23:10|14971.2|14969.2|14971.7|14969.7|14971.7|14969.7|14971.2|14969.2|4
1648509800000|2022-03-28 23:23:20|14971.6|14969.6|14970.8|14968.8|14971.8|14969.8|14970.8|14968.8|3
1648509810000|2022-03-28 23:23:30|14971.1|14969.1|14971.2|14969.2|14971.2|14969.2|14971.1|14969.1|0
1648509820000|2022-03-28 23:23:40|14971.7|14969.7|14971.7|14969.7|14971.7|14969.7|14971.6|14969.6|9
1648509840000|2022-03-28 23:24:00|14971.6|14969.6|14971.8|14969.8|14972.1|14970.1|14971.6|14969.6|1
1648509850000|2022-03-28 23:24:10|14971.7|14969.7|14971.4|14969.4|14971.8|14969.8|14971.4|14969.4|1
1648509860000|2022-03-28 23:24:20|14971.6|14969.6|14971.7|14969.7|14971.7|14969.7|14971.4|14969.4|1
1648509870000|2022-03-28 23:24:30|14971.8|14969.8|14972.1|14970.1|14972.1|14970.1|14971.7|14969.7|1
1648509880000|2022-03-28 23:24:40|14972.2|14970.2|14972.1|14970.1|14972.2|14970.2|14971.9|14969.9|0
1648509890000|2022-03-28 23:24:50|14972.2|14970.2|14972.2|14970.2|14972.4|14970.4|14972.2|14970.2|1
1648509900000|2022-03-28 23:25:00|14972.3|14970.3|14973.2|14971.2|14973.7|14971.7|14972.3|14970.3|19
1648509910000|2022-03-28 23:25:10|14973.1|14971.1|14973.2|14971.2|14973.3|14971.3|14973.1|14971.1|0
1648509920000|2022-03-28 23:25:20|14973.3|14971.3|14973.8|14971.8|14974.3|14972.3|14973.3|14971.3|14
1648509930000|2022-03-28 23:25:30|14973.7|14971.7|14974.4|14972.4|14974.4|14972.4|14973.7|14971.7|2
1648509940000|2022-03-28 23:25:40|14974.3|14972.3|14973.3|14971.3|14974.4|14972.4|14973.3|14971.3|1
1648509950000|2022-03-28 23:25:50|14973.2|14971.2|14972.8|14970.8|14973.3|14971.3|14972.8|14970.8|0
1648509960000|2022-03-28 23:26:00|14971.8|14969.8|14971.3|14969.3|14971.8|14969.8|14971.1|14969.1|16
1648509970000|2022-03-28 23:26:10|14971.2|14969.2|14970.8|14968.8|14971.3|14969.3|14970.8|14968.8|1
1648509980000|2022-03-28 23:26:20|14970.9|14968.9|14971.1|14969.1|14971.3|14969.3|14970.8|14968.8|13
1648509990000|2022-03-28 23:26:30|14971.2|14969.2|14971.7|14969.7|14971.8|14969.8|14971.2|14969.2|4
1648510000000|2022-03-28 23:26:40|14971.6|14969.6|14971.7|14969.7|14971.9|14969.9|14971.6|14969.6|0
1648510010000|2022-03-28 23:26:50|14971.6|14969.6|14971.6|14969.6|14971.7|14969.7|14971.6|14969.6|0
1648510020000|2022-03-28 23:27:00|14971.3|14969.3|14971.6|14969.6|14971.6|14969.6|14971.1|14969.1|11
1648510030000|2022-03-28 23:27:10|14971.4|14969.4|14971.6|14969.6|14971.6|14969.6|14971.3|14969.3|0
1648510040000|2022-03-28 23:27:20|14971.4|14969.4|14971.6|14969.6|14971.7|14969.7|14971.4|14969.4|5
1648510050000|2022-03-28 23:27:30|14971.4|14969.4|14971.9|14969.9|14972.1|14970.1|14971.4|14969.4|2
1648510060000|2022-03-28 23:27:40|14972.1|14970.1|14972.3|14970.3|14972.3|14970.3|14971.8|14969.8|2
1648510070000|2022-03-28 23:27:50|14972.4|14970.4|14973.4|14971.4|14973.4|14971.4|14972.4|14970.4|2
1648510080000|2022-03-28 23:28:00|14973.3|14971.3|14972.9|14970.9|14973.4|14971.4|14972.8|14970.8|0
1648510090000|2022-03-28 23:28:10|14973.2|14971.2|14973.2|14971.2|14973.8|14971.8|14973.2|14971.2|4
1648510100000|2022-03-28 23:28:20|14973.1|14971.1|14973.4|14971.4|14973.4|14971.4|14972.4|14970.4|2
1648510110000|2022-03-28 23:28:30|14973.6|14971.6|14973.6|14971.6|14973.6|14971.6|14973.1|14971.1|3
1648510120000|2022-03-28 23:28:40|14973.7|14971.7|14975.1|14973.1|14975.1|14973.1|14973.7|14971.7|11
1648510130000|2022-03-28 23:28:50|14974.9|14972.9|14974.4|14972.4|14975.4|14973.4|14974.4|14972.4|11
1648510140000|2022-03-28 23:29:00|14974.3|14972.3|14974.4|14972.4|14974.4|14972.4|14974.2|14972.2|0
1648510150000|2022-03-28 23:29:10|14974.3|14972.3|14975.1|14973.1|14975.1|14973.1|14974.1|14972.1|2
1648510160000|2022-03-28 23:29:20|14975.4|14973.4|14975.6|14973.6|14975.7|14973.7|14975.3|14973.3|3
1648510170000|2022-03-28 23:29:30|14976.2|14974.2|14976.8|14974.8|14977.2|14975.2|14976.2|14974.2|15
1648510180000|2022-03-28 23:29:40|14976.7|14974.7|14978.3|14976.3|14978.3|14976.3|14976.7|14974.7|14
1648510190000|2022-03-28 23:29:50|14978.2|14976.2|14978.1|14976.1|14978.6|14976.6|14977.8|14975.8|5
1648510200000|2022-03-28 23:30:00|14978.2|14976.2|14980.6|14978.6|14983.2|14981.2|14978.2|14976.2|113
1648510210000|2022-03-28 23:30:10|14980.4|14978.4|14981.4|14979.4|14982.2|14980.2|14980.3|14978.3|42
1648510220000|2022-03-28 23:30:20|14981.3|14979.3|14980.2|14978.2|14981.4|14979.4|14980.2|14978.2|8
1648510230000|2022-03-28 23:30:30|14980.3|14978.3|14981.3|14979.3|14981.6|14979.6|14980.3|14978.3|10
1648510240000|2022-03-28 23:30:40|14981.2|14979.2|14983.4|14981.4|14983.4|14981.4|14980.8|14978.8|37
1648510250000|2022-03-28 23:30:50|14983.3|14981.3|14982.2|14980.2|14983.3|14981.3|14982.2|14980.2|5
1648510260000|2022-03-28 23:31:00|14982.3|14980.3|14980.9|14978.9|14982.4|14980.4|14980.4|14978.4|21
1648510270000|2022-03-28 23:31:10|14980.8|14978.8|14980.3|14978.3|14980.8|14978.8|14978.7|14976.7|12
1648510280000|2022-03-28 23:31:20|14980.6|14978.6|14980.3|14978.3|14980.6|14978.6|14980.2|14978.2|7
1648510290000|2022-03-28 23:31:30|14980.2|14978.2|14979.2|14977.2|14980.3|14978.3|14979.2|14977.2|23
1648510300000|2022-03-28 23:31:40|14979.1|14977.1|14977.9|14975.9|14979.2|14977.2|14977.6|14975.6|9
1648510310000|2022-03-28 23:31:50|14977.8|14975.8|14978.3|14976.3|14978.6|14976.6|14977.7|14975.7|13
1648510320000|2022-03-28 23:32:00|14978.2|14976.2|14977.8|14975.8|14978.3|14976.3|14977.8|14975.8|3
1648510330000|2022-03-28 23:32:10|14978.3|14976.3|14978.3|14976.3|14978.7|14976.7|14978.2|14976.2|6
1648510340000|2022-03-28 23:32:20|14978.4|14976.4|14978.1|14976.1|14978.6|14976.6|14978.1|14976.1|0
1648510350000|2022-03-28 23:32:30|14977.7|14975.7|14978.1|14976.1|14978.1|14976.1|14977.7|14975.7|3
1648510360000|2022-03-28 23:32:40|14977.8|14975.8|14977.9|14975.9|14978.3|14976.3|14977.7|14975.7|5
1648510370000|2022-03-28 23:32:50|14978.1|14976.1|14978.1|14976.1|14978.1|14976.1|14977.8|14975.8|4
1648510380000|2022-03-28 23:33:00|14978.2|14976.2|14977.1|14975.1|14978.2|14976.2|14977.1|14975.1|23
1648510390000|2022-03-28 23:33:10|14977.2|14975.2|14977.4|14975.4|14977.6|14975.6|14977.2|14975.2|1
1648510400000|2022-03-28 23:33:20|14977.6|14975.6|14977.1|14975.1|14977.6|14975.6|14977.1|14975.1|5
1648510410000|2022-03-28 23:33:30|14977.2|14975.2|14976.7|14974.7|14977.2|14975.2|14976.7|14974.7|2
1648510420000|2022-03-28 23:33:40|14976.8|14974.8|14976.1|14974.1|14977.1|14975.1|14976.1|14974.1|3
1648510430000|2022-03-28 23:33:50|14976.2|14974.2|14975.7|14973.7|14976.3|14974.3|14975.7|14973.7|3
1648510440000|2022-03-28 23:34:00|14975.8|14973.8|14978.1|14976.1|14978.1|14976.1|14975.6|14973.6|21
1648510450000|2022-03-28 23:34:10|14977.9|14975.9|14979.1|14977.1|14979.2|14977.2|14977.9|14975.9|15
1648510460000|2022-03-28 23:34:20|14979.2|14977.2|14980.4|14978.4|14980.6|14978.6|14979.1|14977.1|22
1648510470000|2022-03-28 23:34:30|14980.6|14978.6|14979.7|14977.7|14981.2|14979.2|14979.6|14977.6|2
1648510480000|2022-03-28 23:34:40|14979.4|14977.4|14978.6|14976.6|14979.6|14977.6|14978.6|14976.6|4
1648510490000|2022-03-28 23:34:50|14976.9|14974.9|14978.6|14976.6|14978.6|14976.6|14976.9|14974.9|26
1648510500000|2022-03-28 23:35:00|14978.8|14976.8|14978.1|14976.1|14978.9|14976.9|14978.1|14976.1|3
1648510510000|2022-03-28 23:35:10|14978.2|14976.2|14978.3|14976.3|14978.4|14976.4|14978.2|14976.2|2
1648510520000|2022-03-28 23:35:20|14978.2|14976.2|14978.4|14976.4|14978.4|14976.4|14978.2|14976.2|0
1648510530000|2022-03-28 23:35:30|14978.3|14976.3|14978.4|14976.4|14978.6|14976.6|14978.3|14976.3|1
1648510540000|2022-03-28 23:35:40|14978.6|14976.6|14979.6|14977.6|14979.7|14977.7|14978.6|14976.6|3
1648510550000|2022-03-28 23:35:50|14980.2|14978.2|14980.2|14978.2|14980.6|14978.6|14980.1|14978.1|25
1648510560000|2022-03-28 23:36:00|14980.3|14978.3|14979.8|14977.8|14980.3|14978.3|14979.7|14977.7|6
1648510570000|2022-03-28 23:36:10|14979.9|14977.9|14980.3|14978.3|14980.4|14978.4|14979.8|14977.8|2
1648510580000|2022-03-28 23:36:20|14980.4|14978.4|14980.4|14978.4|14980.7|14978.7|14979.6|14977.6|3
1648510590000|2022-03-28 23:36:30|14980.3|14978.3|14979.4|14977.4|14980.3|14978.3|14979.4|14977.4|1
1648510600000|2022-03-28 23:36:40|14979.6|14977.6|14980.2|14978.2|14980.4|14978.4|14979.6|14977.6|2
1648510610000|2022-03-28 23:36:50|14980.1|14978.1|14980.1|14978.1|14980.6|14978.6|14979.8|14977.8|8
1648510620000|2022-03-28 23:37:00|14979.9|14977.9|14979.8|14977.8|14980.2|14978.2|14979.8|14977.8|2
1648510630000|2022-03-28 23:37:10|14979.7|14977.7|14979.7|14977.7|14980.6|14978.6|14979.7|14977.7|8
1648510640000|2022-03-28 23:37:20|14980.4|14978.4|14980.2|14978.2|14980.4|14978.4|14979.9|14977.9|12
1648510650000|2022-03-28 23:37:30|14980.3|14978.3|14979.4|14977.4|14980.3|14978.3|14979.3|14977.3|3
1648510660000|2022-03-28 23:37:40|14979.6|14977.6|14979.4|14977.4|14979.9|14977.9|14979.4|14977.4|1
1648510680000|2022-03-28 23:38:00|14979.3|14977.3|14979.4|14977.4|14979.6|14977.6|14979.2|14977.2|2
1648510690000|2022-03-28 23:38:10|14979.6|14977.6|14979.4|14977.4|14979.6|14977.6|14979.4|14977.4|1
1648510700000|2022-03-28 23:38:20|14979.6|14977.6|14980.6|14978.6|14980.6|14978.6|14979.6|14977.6|3
1648510710000|2022-03-28 23:38:30|14980.9|14978.9|14981.2|14979.2|14981.2|14979.2|14980.6|14978.6|1
1648510720000|2022-03-28 23:38:40|14981.3|14979.3|14980.8|14978.8|14981.7|14979.7|14980.8|14978.8|2
1648510730000|2022-03-28 23:38:50|14981.1|14979.1|14980.9|14978.9|14981.2|14979.2|14980.8|14978.8|3
1648510740000|2022-03-28 23:39:00|14980.8|14978.8|14980.9|14978.9|14980.9|14978.9|14980.4|14978.4|2
1648510750000|2022-03-28 23:39:10|14981.1|14979.1|14980.8|14978.8|14981.2|14979.2|14980.8|14978.8|1
1648510760000|2022-03-28 23:39:20|14980.7|14978.7|14980.3|14978.3|14980.9|14978.9|14980.2|14978.2|8
1648510770000|2022-03-28 23:39:30|14980.9|14978.9|14980.9|14978.9|14981.1|14979.1|14980.9|14978.9|1
1648510780000|2022-03-28 23:39:40|14980.8|14978.8|14980.4|14978.4|14980.9|14978.9|14980.3|14978.3|2
1648510790000|2022-03-28 23:39:50|14980.3|14978.3|14980.4|14978.4|14980.4|14978.4|14979.9|14977.9|1
1648510800000|2022-03-28 23:40:00|14980.3|14978.3|14979.9|14977.9|14980.6|14978.6|14979.9|14977.9|2
1648510810000|2022-03-28 23:40:10|14979.8|14977.8|14979.9|14977.9|14980.1|14978.1|14979.8|14977.8|5
1648510820000|2022-03-28 23:40:20|14979.6|14977.6|14979.4|14977.4|14979.8|14977.8|14979.4|14977.4|1
1648510830000|2022-03-28 23:40:30|14979.6|14977.6|14979.4|14977.4|14979.6|14977.6|14979.3|14977.3|9
1648510840000|2022-03-28 23:40:40|14979.6|14977.6|14980.1|14978.1|14980.1|14978.1|14979.4|14977.4|3
1648510850000|2022-03-28 23:40:50|14980.2|14978.2|14980.2|14978.2|14980.2|14978.2|14979.9|14977.9|0
1648510860000|2022-03-28 23:41:00|14980.1|14978.1|14979.8|14977.8|14980.1|14978.1|14979.8|14977.8|0
1648510870000|2022-03-28 23:41:10|14979.9|14977.9|14979.8|14977.8|14979.9|14977.9|14979.8|14977.8|0
1648510880000|2022-03-28 23:41:20|14979.9|14977.9|14980.2|14978.2|14980.2|14978.2|14979.8|14977.8|1
1648510890000|2022-03-28 23:41:30|14980.1|14978.1|14979.9|14977.9|14980.2|14978.2|14979.9|14977.9|0
1648510900000|2022-03-28 23:41:40|14980.1|14978.1|14979.7|14977.7|14980.2|14978.2|14979.2|14977.2|2
1648510910000|2022-03-28 23:41:50|14979.6|14977.6|14979.6|14977.6|14979.6|14977.6|14979.6|14977.6|0
1648510920000|2022-03-28 23:42:00|14979.3|14977.3|14979.3|14977.3|14979.4|14977.4|14978.6|14976.6|6
1648510930000|2022-03-28 23:42:10|14979.4|14977.4|14979.7|14977.7|14979.9|14977.9|14979.3|14977.3|4
1648510940000|2022-03-28 23:42:20|14979.6|14977.6|14979.4|14977.4|14979.6|14977.6|14979.4|14977.4|0
1648510950000|2022-03-28 23:42:30|14979.3|14977.3|14979.3|14977.3|14979.3|14977.3|14978.9|14976.9|1
1648510960000|2022-03-28 23:42:40|14979.4|14977.4|14979.3|14977.3|14979.4|14977.4|14979.3|14977.3|0
1648510970000|2022-03-28 23:42:50|14978.8|14976.8|14981.4|14979.4|14981.6|14979.6|14978.8|14976.8|19
1648510980000|2022-03-28 23:43:00|14981.9|14979.9|14981.6|14979.6|14981.9|14979.9|14981.3|14979.3|7
1648510990000|2022-03-28 23:43:10|14981.4|14979.4|14983.2|14981.2|14983.2|14981.2|14981.4|14979.4|15
1648511000000|2022-03-28 23:43:20|14983.3|14981.3|14985.3|14983.3|14986.1|14984.1|14983.2|14981.2|66
1648511010000|2022-03-28 23:43:30|14985.4|14983.4|14985.7|14983.7|14986.2|14984.2|14985.3|14983.3|9
1648511020000|2022-03-28 23:43:40|14984.4|14982.4|14984.6|14982.6|14984.7|14982.7|14984.1|14982.1|14
1648511030000|2022-03-28 23:43:50|14984.7|14982.7|14984.9|14982.9|14985.1|14983.1|14984.7|14982.7|5
1648511040000|2022-03-28 23:44:00|14984.8|14982.8|14985.8|14983.8|14985.8|14983.8|14984.7|14982.7|4
1648511050000|2022-03-28 23:44:10|14985.9|14983.9|14985.8|14983.8|14986.6|14984.6|14985.8|14983.8|7
1648511060000|2022-03-28 23:44:20|14985.9|14983.9|14986.4|14984.4|14987.3|14985.3|14985.9|14983.9|27
1648511070000|2022-03-28 23:44:30|14986.6|14984.6|14986.4|14984.4|14986.8|14984.8|14986.4|14984.4|2
1648511080000|2022-03-28 23:44:40|14986.3|14984.3|14986.8|14984.8|14986.9|14984.9|14986.3|14984.3|5
1648511090000|2022-03-28 23:44:50|14986.9|14984.9|14986.6|14984.6|14987.1|14985.1|14986.4|14984.4|6
1648511100000|2022-03-28 23:45:00|14986.4|14984.4|14985.4|14983.4|14986.6|14984.6|14985.1|14983.1|6
1648511110000|2022-03-28 23:45:10|14985.3|14983.3|14984.2|14982.2|14985.7|14983.7|14983.6|14981.6|3
1648511120000|2022-03-28 23:45:20|14984.3|14982.3|14983.7|14981.7|14984.3|14982.3|14983.4|14981.4|4
1648511130000|2022-03-28 23:45:30|14983.6|14981.6|14984.7|14982.7|14984.7|14982.7|14983.6|14981.6|4
1648511140000|2022-03-28 23:45:40|14984.6|14982.6|14984.6|14982.6|14984.7|14982.7|14984.6|14982.6|2
1648511150000|2022-03-28 23:45:50|14984.3|14982.3|14983.7|14981.7|14984.6|14982.6|14983.4|14981.4|8
1648511160000|2022-03-28 23:46:00|14983.8|14981.8|14982.4|14980.4|14983.8|14981.8|14982.2|14980.2|9
1648511170000|2022-03-28 23:46:10|14982.6|14980.6|14981.4|14979.4|14982.8|14980.8|14981.3|14979.3|13
1648511180000|2022-03-28 23:46:20|14981.6|14979.6|14981.8|14979.8|14981.8|14979.8|14981.2|14979.2|2
1648511190000|2022-03-28 23:46:30|14981.6|14979.6|14982.1|14980.1|14982.2|14980.2|14981.4|14979.4|7
1648511200000|2022-03-28 23:46:40|14982.2|14980.2|14981.6|14979.6|14982.3|14980.3|14981.6|14979.6|6
1648511210000|2022-03-28 23:46:50|14981.4|14979.4|14981.4|14979.4|14981.8|14979.8|14981.2|14979.2|5
1648511220000|2022-03-28 23:47:00|14981.3|14979.3|14981.3|14979.3|14981.3|14979.3|14981.3|14979.3|1
1648511230000|2022-03-28 23:47:10|14981.4|14979.4|14981.7|14979.7|14981.7|14979.7|14981.4|14979.4|4
1648511240000|2022-03-28 23:47:20|14981.8|14979.8|14982.8|14980.8|14983.6|14981.6|14981.8|14979.8|11
1648511250000|2022-03-28 23:47:30|14982.9|14980.9|14982.7|14980.7|14983.3|14981.3|14982.7|14980.7|3
1648511260000|2022-03-28 23:47:40|14981.9|14979.9|14981.4|14979.4|14982.1|14980.1|14981.3|14979.3|5
1648511270000|2022-03-28 23:47:50|14981.3|14979.3|14982.2|14980.2|14982.3|14980.3|14981.3|14979.3|3
1648511280000|2022-03-28 23:48:00|14982.3|14980.3|14982.4|14980.4|14982.7|14980.7|14982.2|14980.2|5
1648511290000|2022-03-28 23:48:10|14982.7|14980.7|14983.7|14981.7|14983.8|14981.8|14982.7|14980.7|4
1648511300000|2022-03-28 23:48:20|14983.6|14981.6|14983.3|14981.3|14983.7|14981.7|14983.3|14981.3|1
1648511310000|2022-03-28 23:48:30|14983.6|14981.6|14983.4|14981.4|14983.7|14981.7|14982.9|14980.9|4
1648511320000|2022-03-28 23:48:40|14983.3|14981.3|14984.2|14982.2|14984.2|14982.2|14982.7|14980.7|5
1648511330000|2022-03-28 23:48:50|14984.3|14982.3|14983.7|14981.7|14984.4|14982.4|14982.9|14980.9|9
1648511340000|2022-03-28 23:49:00|14983.6|14981.6|14982.8|14980.8|14983.8|14981.8|14982.7|14980.7|4
1648511350000|2022-03-28 23:49:10|14982.9|14980.9|14981.7|14979.7|14983.4|14981.4|14981.6|14979.6|7
1648511360000|2022-03-28 23:49:20|14981.8|14979.8|14979.9|14977.9|14981.9|14979.9|14979.7|14977.7|20
1648511370000|2022-03-28 23:49:30|14980.1|14978.1|14981.2|14979.2|14981.2|14979.2|14978.9|14976.9|14
1648511380000|2022-03-28 23:49:40|14981.3|14979.3|14980.9|14978.9|14981.3|14979.3|14980.1|14978.1|6
1648511390000|2022-03-28 23:49:50|14981.1|14979.1|14981.4|14979.4|14981.6|14979.6|14980.7|14978.7|7
1648511400000|2022-03-28 23:50:00|14981.3|14979.3|14981.8|14979.8|14982.2|14980.2|14980.4|14978.4|10
1648511410000|2022-03-28 23:50:10|14981.7|14979.7|14980.9|14978.9|14982.3|14980.3|14980.6|14978.6|28
1648511420000|2022-03-28 23:50:20|14981.2|14979.2|14980.7|14978.7|14981.2|14979.2|14979.8|14977.8|13
1648511430000|2022-03-28 23:50:30|14980.6|14978.6|14979.9|14977.9|14980.6|14978.6|14979.9|14977.9|0
1648511440000|2022-03-28 23:50:40|14979.8|14977.8|14979.2|14977.2|14979.8|14977.8|14979.2|14977.2|1
1648511450000|2022-03-28 23:50:50|14979.1|14977.1|14978.8|14976.8|14979.1|14977.1|14978.8|14976.8|4
1648511460000|2022-03-28 23:51:00|14978.6|14976.6|14979.4|14977.4|14979.6|14977.6|14977.8|14975.8|18
1648511470000|2022-03-28 23:51:10|14979.6|14977.6|14979.1|14977.1|14979.7|14977.7|14978.9|14976.9|1
1648511480000|2022-03-28 23:51:20|14978.9|14976.9|14978.9|14976.9|14979.2|14977.2|14978.8|14976.8|1
1648511490000|2022-03-28 23:51:30|14978.8|14976.8|14976.1|14974.1|14978.8|14976.8|14976.1|14974.1|51
1648511500000|2022-03-28 23:51:40|14975.9|14973.9|14974.7|14972.7|14975.9|14973.9|14973.7|14971.7|30
1648511510000|2022-03-28 23:51:50|14974.8|14972.8|14975.4|14973.4|14975.7|14973.7|14974.4|14972.4|6
1648511520000|2022-03-28 23:52:00|14975.6|14973.6|14974.4|14972.4|14975.6|14973.6|14974.3|14972.3|11
1648511530000|2022-03-28 23:52:10|14974.3|14972.3|14974.7|14972.7|14974.9|14972.9|14974.3|14972.3|4
1648511540000|2022-03-28 23:52:20|14974.8|14972.8|14974.8|14972.8|14975.1|14973.1|14974.3|14972.3|14
1648511550000|2022-03-28 23:52:30|14975.2|14973.2|14975.7|14973.7|14975.9|14973.9|14975.2|14973.2|6
1648511560000|2022-03-28 23:52:40|14974.8|14972.8|14974.2|14972.2|14975.2|14973.2|14973.9|14971.9|57
1648511570000|2022-03-28 23:52:50|14974.6|14972.6|14974.3|14972.3|14974.7|14972.7|14974.2|14972.2|5
1648511580000|2022-03-28 23:53:00|14974.4|14972.4|14973.6|14971.6|14974.4|14972.4|14973.4|14971.4|12
1648511590000|2022-03-28 23:53:10|14973.4|14971.4|14974.1|14972.1|14974.1|14972.1|14973.1|14971.1|12
1648511600000|2022-03-28 23:53:20|14973.9|14971.9|14974.8|14972.8|14974.8|14972.8|14973.7|14971.7|3
1648511610000|2022-03-28 23:53:30|14974.9|14972.9|14975.6|14973.6|14976.1|14974.1|14974.6|14972.6|11
1648511620000|2022-03-28 23:53:40|14975.4|14973.4|14975.4|14973.4|14975.7|14973.7|14975.3|14973.3|3
1648511630000|2022-03-28 23:53:50|14975.2|14973.2|14974.6|14972.6|14975.7|14973.7|14974.6|14972.6|4
1648511640000|2022-03-28 23:54:00|14974.7|14972.7|14973.6|14971.6|14975.2|14973.2|14973.6|14971.6|21
1648511650000|2022-03-28 23:54:10|14973.7|14971.7|14972.9|14970.9|14973.7|14971.7|14972.9|14970.9|27
1648511660000|2022-03-28 23:54:20|14973.1|14971.1|14973.7|14971.7|14973.8|14971.8|14972.6|14970.6|6
1648511670000|2022-03-28 23:54:30|14973.6|14971.6|14973.8|14971.8|14973.9|14971.9|14973.6|14971.6|1
1648511680000|2022-03-28 23:54:40|14973.7|14971.7|14973.6|14971.6|14973.7|14971.7|14973.6|14971.6|3
1648511690000|2022-03-28 23:54:50|14973.2|14971.2|14973.3|14971.3|14973.6|14971.6|14973.1|14971.1|5
1648511700000|2022-03-28 23:55:00|14973.4|14971.4|14973.3|14971.3|14973.4|14971.4|14972.6|14970.6|3
1648511710000|2022-03-28 23:55:10|14973.2|14971.2|14974.9|14972.9|14975.1|14973.1|14972.6|14970.6|48
1648511720000|2022-03-28 23:55:20|14975.1|14973.1|14974.7|14972.7|14975.1|14973.1|14974.7|14972.7|3
1648511730000|2022-03-28 23:55:30|14974.6|14972.6|14974.1|14972.1|14974.6|14972.6|14973.6|14971.6|1
1648511740000|2022-03-28 23:55:40|14973.8|14971.8|14973.6|14971.6|14973.9|14971.9|14973.6|14971.6|2
1648511750000|2022-03-28 23:55:50|14973.4|14971.4|14974.7|14972.7|14974.7|14972.7|14973.4|14971.4|9
1648511760000|2022-03-28 23:56:00|14974.8|14972.8|14974.1|14972.1|14974.8|14972.8|14973.2|14971.2|6
1648511770000|2022-03-28 23:56:10|14974.2|14972.2|14974.2|14972.2|14974.3|14972.3|14974.1|14972.1|2
1648511780000|2022-03-28 23:56:20|14974.3|14972.3|14975.8|14973.8|14975.8|14973.8|14974.1|14972.1|36
1648511790000|2022-03-28 23:56:30|14975.7|14973.7|14975.4|14973.4|14975.7|14973.7|14974.6|14972.6|2
1648511800000|2022-03-28 23:56:40|14975.1|14973.1|14975.8|14973.8|14975.8|14973.8|14974.9|14972.9|3
1648511810000|2022-03-28 23:56:50|14975.7|14973.7|14976.6|14974.6|14976.6|14974.6|14975.3|14973.3|8
1648511820000|2022-03-28 23:57:00|14976.7|14974.7|14974.4|14972.4|14976.7|14974.7|14974.4|14972.4|23
1648511830000|2022-03-28 23:57:10|14974.6|14972.6|14974.2|14972.2|14974.8|14972.8|14974.1|14972.1|7
1648511840000|2022-03-28 23:57:20|14974.4|14972.4|14975.4|14973.4|14975.6|14973.6|14974.4|14972.4|3
1648511850000|2022-03-28 23:57:30|14975.6|14973.6|14974.9|14972.9|14975.6|14973.6|14974.7|14972.7|3
1648511860000|2022-03-28 23:57:40|14975.1|14973.1|14974.4|14972.4|14975.9|14973.9|14974.4|14972.4|12
1648511870000|2022-03-28 23:57:50|14974.7|14972.7|14973.9|14971.9|14974.7|14972.7|14973.7|14971.7|14
1648511880000|2022-03-28 23:58:00|14973.8|14971.8|14973.4|14971.4|14973.8|14971.8|14973.4|14971.4|5
1648511890000|2022-03-28 23:58:10|14973.6|14971.6|14974.1|14972.1|14974.2|14972.2|14973.6|14971.6|5
1648511900000|2022-03-28 23:58:20|14974.2|14972.2|14973.6|14971.6|14974.3|14972.3|14973.6|14971.6|6
1648511910000|2022-03-28 23:58:30|14973.7|14971.7|14973.3|14971.3|14973.7|14971.7|14972.7|14970.7|5
1648511920000|2022-03-28 23:58:40|14973.2|14971.2|14972.6|14970.6|14973.2|14971.2|14972.6|14970.6|8
1648511930000|2022-03-28 23:58:50|14972.7|14970.7|14973.1|14971.1|14973.2|14971.2|14972.7|14970.7|2
1648511940000|2022-03-28 23:59:00|14972.9|14970.9|14972.6|14970.6|14972.9|14970.9|14972.3|14970.3|4
1648511950000|2022-03-28 23:59:10|14972.4|14970.4|14972.4|14970.4|14972.6|14970.6|14971.8|14969.8|20
1648511960000|2022-03-28 23:59:20|14972.7|14970.7|14973.6|14971.6|14973.6|14971.6|14972.6|14970.6|3
1648511970000|2022-03-28 23:59:30|14973.4|14971.4|14972.7|14970.7|14973.6|14971.6|14972.7|14970.7|1
1648511980000|2022-03-28 23:59:40|14972.6|14970.6|14973.2|14971.2|14973.2|14971.2|14972.4|14970.4|1
1648511990000|2022-03-28 23:59:50|14973.1|14971.1|14973.2|14971.2|14973.3|14971.3|14972.7|14970.7|1
1648512000000|2022-03-29 00:00:00|14973.3|14971.3|14972.4|14970.4|14975.2|14973.2|14971.6|14969.6|42
1648512010000|2022-03-29 00:00:10|14972.3|14970.3|14972.6|14970.6|14972.7|14970.7|14971.4|14969.4|12
1648512020000|2022-03-29 00:00:20|14973.2|14971.2|14972.4|14970.4|14974.1|14972.1|14972.3|14970.3|15
1648512030000|2022-03-29 00:00:30|14972.6|14970.6|14971.6|14969.6|14972.7|14970.7|14970.8|14968.8|14
1648512040000|2022-03-29 00:00:40|14971.4|14969.4|14970.7|14968.7|14971.9|14969.9|14970.7|14968.7|7
1648512050000|2022-03-29 00:00:50|14970.8|14968.8|14972.3|14970.3|14973.1|14971.1|14970.7|14968.7|9
1648512060000|2022-03-29 00:01:00|14972.4|14970.4|14973.7|14971.7|14974.1|14972.1|14972.4|14970.4|7
1648512070000|2022-03-29 00:01:10|14973.6|14971.6|14972.7|14970.7|14973.9|14971.9|14972.4|14970.4|8
1648512080000|2022-03-29 00:01:20|14972.8|14970.8|14970.6|14968.6|14972.8|14970.8|14969.2|14967.2|34
1648512090000|2022-03-29 00:01:30|14970.4|14968.4|14971.7|14969.7|14972.4|14970.4|14970.2|14968.2|3
1648512100000|2022-03-29 00:01:40|14971.8|14969.8|14973.6|14971.6|14973.7|14971.7|14971.4|14969.4|7
1648512110000|2022-03-29 00:01:50|14973.7|14971.7|14973.9|14971.9|14975.8|14973.8|14973.6|14971.6|18
1648512120000|2022-03-29 00:02:00|14974.1|14972.1|14973.3|14971.3|14975.1|14973.1|14971.7|14969.7|30
1648512130000|2022-03-29 00:02:10|14973.4|14971.4|14972.2|14970.2|14973.4|14971.4|14972.2|14970.2|13
1648512140000|2022-03-29 00:02:20|14972.1|14970.1|14972.7|14970.7|14972.7|14970.7|14971.7|14969.7|5
1648512150000|2022-03-29 00:02:30|14972.8|14970.8|14972.6|14970.6|14974.8|14972.8|14972.6|14970.6|19
1648512160000|2022-03-29 00:02:40|14972.4|14970.4|14970.9|14968.9|14972.9|14970.9|14970.2|14968.2|15
1648512170000|2022-03-29 00:02:50|14970.8|14968.8|14970.6|14968.6|14970.9|14968.9|14969.9|14967.9|9
1648512180000|2022-03-29 00:03:00|14970.7|14968.7|14971.1|14969.1|14972.4|14970.4|14970.3|14968.3|32
1648512190000|2022-03-29 00:03:10|14971.2|14969.2|14970.1|14968.1|14971.2|14969.2|14969.7|14967.7|16
1648512200000|2022-03-29 00:03:20|14970.2|14968.2|14969.4|14967.4|14970.8|14968.8|14969.2|14967.2|11
1648512210000|2022-03-29 00:03:30|14969.7|14967.7|14969.8|14967.8|14969.8|14967.8|14969.2|14967.2|2
1648512220000|2022-03-29 00:03:40|14969.7|14967.7|14970.4|14968.4|14970.6|14968.6|14969.7|14967.7|9
1648512230000|2022-03-29 00:03:50|14970.6|14968.6|14970.2|14968.2|14970.6|14968.6|14969.6|14967.6|4
1648512240000|2022-03-29 00:04:00|14970.1|14968.1|14970.2|14968.2|14970.2|14968.2|14969.6|14967.6|2
1648512250000|2022-03-29 00:04:10|14970.3|14968.3|14969.7|14967.7|14970.3|14968.3|14969.7|14967.7|6
1648512260000|2022-03-29 00:04:20|14969.6|14967.6|14969.4|14967.4|14970.2|14968.2|14969.2|14967.2|15
1648512270000|2022-03-29 00:04:30|14969.3|14967.3|14969.7|14967.7|14969.8|14967.8|14969.2|14967.2|4
1648512280000|2022-03-29 00:04:40|14969.4|14967.4|14970.2|14968.2|14970.3|14968.3|14969.4|14967.4|11
1648512290000|2022-03-29 00:04:50|14970.3|14968.3|14970.2|14968.2|14970.3|14968.3|14969.8|14967.8|3
1648512300000|2022-03-29 00:05:00|14970.3|14968.3|14969.6|14967.6|14970.7|14968.7|14969.3|14967.3|8
1648512310000|2022-03-29 00:05:10|14969.7|14967.7|14969.1|14967.1|14969.7|14967.7|14969.1|14967.1|8
1648512320000|2022-03-29 00:05:20|14968.6|14966.6|14968.7|14966.7|14969.2|14967.2|14968.3|14966.3|7
1648512330000|2022-03-29 00:05:30|14968.8|14966.8|14967.7|14965.7|14969.4|14967.4|14967.7|14965.7|15
1648512340000|2022-03-29 00:05:40|14967.8|14965.8|14968.3|14966.3|14968.4|14966.4|14967.6|14965.6|22
1648512350000|2022-03-29 00:05:50|14968.2|14966.2|14968.1|14966.1|14968.4|14966.4|14968.1|14966.1|3
1648512360000|2022-03-29 00:06:00|14967.9|14965.9|14966.4|14964.4|14968.3|14966.3|14966.4|14964.4|25
1648512370000|2022-03-29 00:06:10|14966.3|14964.3|14964.9|14962.9|14966.3|14964.3|14964.3|14962.3|48
1648512380000|2022-03-29 00:06:20|14965.1|14963.1|14965.7|14963.7|14965.8|14963.8|14965.1|14963.1|8
1648512390000|2022-03-29 00:06:30|14965.8|14963.8|14965.3|14963.3|14966.1|14964.1|14965.2|14963.2|10
1648512400000|2022-03-29 00:06:40|14965.4|14963.4|14965.6|14963.6|14965.6|14963.6|14965.1|14963.1|5
1648512410000|2022-03-29 00:06:50|14965.4|14963.4|14965.6|14963.6|14965.7|14963.7|14965.2|14963.2|14
1648512420000|2022-03-29 00:07:00|14965.3|14963.3|14966.2|14964.2|14966.2|14964.2|14965.3|14963.3|6
1648512430000|2022-03-29 00:07:10|14966.3|14964.3|14967.2|14965.2|14967.6|14965.6|14966.2|14964.2|5
1648512440000|2022-03-29 00:07:20|14967.1|14965.1|14967.2|14965.2|14967.6|14965.6|14967.1|14965.1|1
1648512450000|2022-03-29 00:07:30|14966.9|14964.9|14966.8|14964.8|14966.9|14964.9|14966.2|14964.2|11
1648512460000|2022-03-29 00:07:40|14966.9|14964.9|14966.8|14964.8|14966.9|14964.9|14966.7|14964.7|0
1648512470000|2022-03-29 00:07:50|14966.9|14964.9|14967.1|14965.1|14967.2|14965.2|14966.7|14964.7|5
1648512480000|2022-03-29 00:08:00|14967.2|14965.2|14967.2|14965.2|14967.2|14965.2|14966.9|14964.9|1
1648512490000|2022-03-29 00:08:10|14967.3|14965.3|14967.2|14965.2|14967.3|14965.3|14966.7|14964.7|7
1648512500000|2022-03-29 00:08:20|14967.1|14965.1|14967.1|14965.1|14967.2|14965.2|14966.9|14964.9|0
1648512510000|2022-03-29 00:08:30|14966.8|14964.8|14967.2|14965.2|14967.2|14965.2|14966.8|14964.8|1
1648512520000|2022-03-29 00:08:40|14967.4|14965.4|14967.2|14965.2|14967.6|14965.6|14966.8|14964.8|6
1648512530000|2022-03-29 00:08:50|14967.1|14965.1|14966.2|14964.2|14967.2|14965.2|14965.6|14963.6|11
1648512540000|2022-03-29 00:09:00|14965.8|14963.8|14966.6|14964.6|14966.6|14964.6|14965.6|14963.6|6
1648512550000|2022-03-29 00:09:10|14966.4|14964.4|14965.6|14963.6|14966.6|14964.6|14965.6|14963.6|8
1648512560000|2022-03-29 00:09:20|14965.4|14963.4|14966.2|14964.2|14966.6|14964.6|14965.4|14963.4|4
1648512570000|2022-03-29 00:09:30|14966.1|14964.1|14967.3|14965.3|14967.3|14965.3|14966.1|14964.1|3
1648512580000|2022-03-29 00:09:40|14967.2|14965.2|14967.7|14965.7|14967.8|14965.8|14967.2|14965.2|11
1648512590000|2022-03-29 00:09:50|14967.6|14965.6|14964.9|14962.9|14967.7|14965.7|14964.9|14962.9|38
1648512600000|2022-03-29 00:10:00|14964.8|14962.8|14965.4|14963.4|14965.6|14963.6|14964.8|14962.8|5
1648512610000|2022-03-29 00:10:10|14965.3|14963.3|14965.9|14963.9|14966.1|14964.1|14965.1|14963.1|2
1648512620000|2022-03-29 00:10:20|14966.1|14964.1|14964.7|14962.7|14966.1|14964.1|14964.7|14962.7|10
1648512630000|2022-03-29 00:10:30|14964.8|14962.8|14964.4|14962.4|14964.8|14962.8|14963.6|14961.6|18
1648512640000|2022-03-29 00:10:40|14964.3|14962.3|14963.8|14961.8|14964.4|14962.4|14963.7|14961.7|4
1648512650000|2022-03-29 00:10:50|14964.1|14962.1|14964.6|14962.6|14965.1|14963.1|14963.9|14961.9|16
1648512660000|2022-03-29 00:11:00|14964.7|14962.7|14964.7|14962.7|14964.8|14962.8|14964.1|14962.1|8
1648512670000|2022-03-29 00:11:10|14964.6|14962.6|14964.2|14962.2|14965.1|14963.1|14964.2|14962.2|5
1648512680000|2022-03-29 00:11:20|14964.1|14962.1|14963.2|14961.2|14964.3|14962.3|14962.9|14960.9|17
1648512690000|2022-03-29 00:11:30|14963.1|14961.1|14962.7|14960.7|14963.6|14961.6|14962.7|14960.7|3
1648512700000|2022-03-29 00:11:40|14963.2|14961.2|14963.6|14961.6|14964.3|14962.3|14963.2|14961.2|4
1648512710000|2022-03-29 00:11:50|14963.4|14961.4|14963.2|14961.2|14963.6|14961.6|14962.8|14960.8|4
1648512720000|2022-03-29 00:12:00|14962.9|14960.9|14963.3|14961.3|14963.4|14961.4|14962.7|14960.7|6
1648512730000|2022-03-29 00:12:10|14963.4|14961.4|14963.9|14961.9|14963.9|14961.9|14963.1|14961.1|10
1648512740000|2022-03-29 00:12:20|14963.7|14961.7|14963.6|14961.6|14963.9|14961.9|14963.4|14961.4|8
1648512750000|2022-03-29 00:12:30|14963.7|14961.7|14963.4|14961.4|14963.7|14961.7|14963.2|14961.2|4
1648512760000|2022-03-29 00:12:40|14963.6|14961.6|14961.6|14959.6|14963.6|14961.6|14961.6|14959.6|38
1648512770000|2022-03-29 00:12:50|14961.8|14959.8|14958.2|14956.2|14961.8|14959.8|14958.1|14956.1|100
1648512780000|2022-03-29 00:13:00|14958.3|14956.3|14960.1|14958.1|14960.7|14958.7|14958.3|14956.3|21
1648512790000|2022-03-29 00:13:10|14959.6|14957.6|14958.8|14956.8|14960.1|14958.1|14958.7|14956.7|16
1648512800000|2022-03-29 00:13:20|14958.7|14956.7|14958.8|14956.8|14959.3|14957.3|14958.3|14956.3|19
1648512810000|2022-03-29 00:13:30|14958.6|14956.6|14959.2|14957.2|14959.3|14957.3|14958.6|14956.6|3
1648512820000|2022-03-29 00:13:40|14959.1|14957.1|14959.2|14957.2|14959.3|14957.3|14958.4|14956.4|5
1648512830000|2022-03-29 00:13:50|14959.3|14957.3|14959.2|14957.2|14959.6|14957.6|14958.9|14956.9|2
1648512840000|2022-03-29 00:14:00|14959.3|14957.3|14959.9|14957.9|14960.2|14958.2|14958.3|14956.3|13
1648512850000|2022-03-29 00:14:10|14960.1|14958.1|14960.9|14958.9|14961.3|14959.3|14960.1|14958.1|5
1648512860000|2022-03-29 00:14:20|14961.1|14959.1|14962.8|14960.8|14963.1|14961.1|14960.9|14958.9|8
1648512870000|2022-03-29 00:14:30|14962.7|14960.7|14962.2|14960.2|14962.7|14960.7|14961.4|14959.4|18
1648512880000|2022-03-29 00:14:40|14962.3|14960.3|14962.2|14960.2|14962.4|14960.4|14962.1|14960.1|1
1648512890000|2022-03-29 00:14:50|14962.3|14960.3|14963.6|14961.6|14964.1|14962.1|14961.4|14959.4|36
1648512900000|2022-03-29 00:15:00|14963.3|14961.3|14962.4|14960.4|14963.4|14961.4|14961.7|14959.7|8
1648512910000|2022-03-29 00:15:10|14962.6|14960.6|14962.9|14960.9|14963.3|14961.3|14962.3|14960.3|4
1648512920000|2022-03-29 00:15:20|14963.1|14961.1|14963.2|14961.2|14963.2|14961.2|14962.6|14960.6|2
1648512930000|2022-03-29 00:15:30|14963.1|14961.1|14964.9|14962.9|14965.7|14963.7|14962.9|14960.9|13
1648512940000|2022-03-29 00:15:40|14965.1|14963.1|14965.4|14963.4|14965.6|14963.6|14964.7|14962.7|2
1648512950000|2022-03-29 00:15:50|14964.9|14962.9|14964.6|14962.6|14964.9|14962.9|14964.4|14962.4|4
1648512960000|2022-03-29 00:16:00|14964.7|14962.7|14966.1|14964.1|14966.1|14964.1|14964.6|14962.6|3
1648512970000|2022-03-29 00:16:10|14965.8|14963.8|14964.9|14962.9|14966.6|14964.6|14964.9|14962.9|9
1648512980000|2022-03-29 00:16:20|14964.4|14962.4|14964.8|14962.8|14965.2|14963.2|14964.2|14962.2|10
1648512990000|2022-03-29 00:16:30|14964.9|14962.9|14964.7|14962.7|14965.3|14963.3|14964.7|14962.7|2
1648513000000|2022-03-29 00:16:40|14964.8|14962.8|14964.1|14962.1|14964.9|14962.9|14964.1|14962.1|7
1648513010000|2022-03-29 00:16:50|14963.9|14961.9|14964.9|14962.9|14965.3|14963.3|14963.4|14961.4|10
1648513020000|2022-03-29 00:17:00|14964.8|14962.8|14964.4|14962.4|14964.9|14962.9|14963.3|14961.3|5
1648513030000|2022-03-29 00:17:10|14964.3|14962.3|14964.1|14962.1|14964.3|14962.3|14963.7|14961.7|3
1648513040000|2022-03-29 00:17:20|14964.2|14962.2|14963.2|14961.2|14964.4|14962.4|14963.2|14961.2|4
1648513050000|2022-03-29 00:17:30|14963.1|14961.1|14961.9|14959.9|14963.1|14961.1|14961.7|14959.7|2
1648513060000|2022-03-29 00:17:40|14962.1|14960.1|14960.8|14958.8|14962.3|14960.3|14959.9|14957.9|16
1648513070000|2022-03-29 00:17:50|14960.7|14958.7|14962.2|14960.2|14962.2|14960.2|14960.7|14958.7|6
1648513080000|2022-03-29 00:18:00|14962.3|14960.3|14962.7|14960.7|14963.1|14961.1|14961.9|14959.9|3
1648513090000|2022-03-29 00:18:10|14962.4|14960.4|14962.8|14960.8|14962.8|14960.8|14962.1|14960.1|3
1648513100000|2022-03-29 00:18:20|14963.3|14961.3|14963.6|14961.6|14963.9|14961.9|14962.7|14960.7|3
1648513110000|2022-03-29 00:18:30|14963.4|14961.4|14964.2|14962.2|14964.2|14962.2|14962.7|14960.7|3
1648513120000|2022-03-29 00:18:40|14963.8|14961.8|14963.8|14961.8|14964.1|14962.1|14962.6|14960.6|5
1648513130000|2022-03-29 00:18:50|14963.9|14961.9|14963.3|14961.3|14964.1|14962.1|14963.2|14961.2|0
1648513140000|2022-03-29 00:19:00|14963.4|14961.4|14963.4|14961.4|14963.4|14961.4|14963.4|14961.4|4
1648513150000|2022-03-29 00:19:10|14963.3|14961.3|14962.4|14960.4|14963.3|14961.3|14961.9|14959.9|5
1648513160000|2022-03-29 00:19:20|14962.3|14960.3|14961.7|14959.7|14962.4|14960.4|14961.6|14959.6|4
1648513170000|2022-03-29 00:19:30|14961.4|14959.4|14962.4|14960.4|14962.8|14960.8|14961.4|14959.4|5
1648513180000|2022-03-29 00:19:40|14962.6|14960.6|14962.1|14960.1|14962.6|14960.6|14961.4|14959.4|3
1648513190000|2022-03-29 00:19:50|14962.2|14960.2|14963.2|14961.2|14963.4|14961.4|14962.2|14960.2|12
1648513200000|2022-03-29 00:20:00|14963.1|14961.1|14962.2|14960.2|14963.1|14961.1|14961.4|14959.4|8
1648513210000|2022-03-29 00:20:10|14962.6|14960.6|14962.4|14960.4|14962.6|14960.6|14961.6|14959.6|2
1648513220000|2022-03-29 00:20:20|14962.3|14960.3|14963.4|14961.4|14963.4|14961.4|14962.3|14960.3|7
1648513230000|2022-03-29 00:20:30|14963.6|14961.6|14963.2|14961.2|14963.9|14961.9|14962.9|14960.9|4
1648513240000|2022-03-29 00:20:40|14963.1|14961.1|14963.7|14961.7|14963.7|14961.7|14962.9|14960.9|0
1648513250000|2022-03-29 00:20:50|14963.8|14961.8|14962.9|14960.9|14963.9|14961.9|14962.9|14960.9|9
1648513260000|2022-03-29 00:21:00|14963.1|14961.1|14964.3|14962.3|14964.4|14962.4|14962.9|14960.9|3
1648513270000|2022-03-29 00:21:10|14964.4|14962.4|14964.9|14962.9|14965.1|14963.1|14964.3|14962.3|3
1648513280000|2022-03-29 00:21:20|14964.8|14962.8|14965.2|14963.2|14965.3|14963.3|14964.7|14962.7|3
1648513290000|2022-03-29 00:21:30|14965.3|14963.3|14965.1|14963.1|14965.4|14963.4|14964.7|14962.7|3
1648513300000|2022-03-29 00:21:40|14964.9|14962.9|14965.1|14963.1|14965.4|14963.4|14964.9|14962.9|4
1648513310000|2022-03-29 00:21:50|14964.9|14962.9|14965.1|14963.1|14965.2|14963.2|14964.4|14962.4|12
1648513320000|2022-03-29 00:22:00|14965.2|14963.2|14964.9|14962.9|14965.4|14963.4|14964.7|14962.7|1
1648513330000|2022-03-29 00:22:10|14965.1|14963.1|14964.6|14962.6|14965.1|14963.1|14964.6|14962.6|0
1648513340000|2022-03-29 00:22:20|14964.7|14962.7|14963.9|14961.9|14965.1|14963.1|14963.7|14961.7|4
1648513350000|2022-03-29 00:22:30|14964.1|14962.1|14965.3|14963.3|14965.3|14963.3|14963.8|14961.8|3
1648513360000|2022-03-29 00:22:40|14965.2|14963.2|14964.6|14962.6|14965.2|14963.2|14964.4|14962.4|1
1648513370000|2022-03-29 00:22:50|14964.7|14962.7|14964.7|14962.7|14964.9|14962.9|14964.6|14962.6|3
1648513380000|2022-03-29 00:23:00|14964.6|14962.6|14963.7|14961.7|14964.6|14962.6|14963.6|14961.6|4
1648513390000|2022-03-29 00:23:10|14963.6|14961.6|14963.4|14961.4|14963.8|14961.8|14963.4|14961.4|0
1648513400000|2022-03-29 00:23:20|14963.6|14961.6|14963.6|14961.6|14963.6|14961.6|14963.4|14961.4|0
1648513410000|2022-03-29 00:23:30|14963.4|14961.4|14965.1|14963.1|14965.1|14963.1|14963.4|14961.4|7
1648513420000|2022-03-29 00:23:40|14965.2|14963.2|14964.9|14962.9|14965.4|14963.4|14964.9|14962.9|0
1648513430000|2022-03-29 00:23:50|14965.1|14963.1|14965.2|14963.2|14965.2|14963.2|14965.1|14963.1|1
1648513440000|2022-03-29 00:24:00|14965.1|14963.1|14965.7|14963.7|14965.8|14963.8|14965.1|14963.1|4
1648513450000|2022-03-29 00:24:10|14965.8|14963.8|14966.1|14964.1|14966.3|14964.3|14965.7|14963.7|3
1648513460000|2022-03-29 00:24:20|14965.9|14963.9|14966.6|14964.6|14966.6|14964.6|14965.9|14963.9|4
1648513470000|2022-03-29 00:24:30|14966.7|14964.7|14966.7|14964.7|14966.9|14964.9|14966.3|14964.3|9
1648513480000|2022-03-29 00:24:40|14966.8|14964.8|14966.9|14964.9|14966.9|14964.9|14966.3|14964.3|8
1648513490000|2022-03-29 00:24:50|14966.8|14964.8|14965.2|14963.2|14966.8|14964.8|14965.2|14963.2|6
1648513500000|2022-03-29 00:25:00|14965.3|14963.3|14966.3|14964.3|14966.6|14964.6|14965.2|14963.2|10
1648513510000|2022-03-29 00:25:10|14966.4|14964.4|14965.7|14963.7|14966.4|14964.4|14965.7|14963.7|2
1648513520000|2022-03-29 00:25:20|14965.6|14963.6|14964.1|14962.1|14965.7|14963.7|14963.9|14961.9|10
1648513530000|2022-03-29 00:25:30|14964.2|14962.2|14963.6|14961.6|14964.2|14962.2|14963.6|14961.6|4
1648513540000|2022-03-29 00:25:40|14963.4|14961.4|14960.6|14958.6|14964.1|14962.1|14960.6|14958.6|52
1648513550000|2022-03-29 00:25:50|14960.4|14958.4|14961.6|14959.6|14961.6|14959.6|14960.4|14958.4|12
1648513560000|2022-03-29 00:26:00|14961.4|14959.4|14960.1|14958.1|14961.4|14959.4|14959.9|14957.9|16
1648513570000|2022-03-29 00:26:10|14959.9|14957.9|14960.4|14958.4|14960.4|14958.4|14959.4|14957.4|4
1648513580000|2022-03-29 00:26:20|14960.2|14958.2|14960.2|14958.2|14960.2|14958.2|14960.1|14958.1|1
1648513590000|2022-03-29 00:26:30|14960.3|14958.3|14959.9|14957.9|14960.4|14958.4|14959.8|14957.8|4
1648513600000|2022-03-29 00:26:40|14960.2|14958.2|14960.9|14958.9|14961.4|14959.4|14960.2|14958.2|9
1648513610000|2022-03-29 00:26:50|14960.8|14958.8|14960.4|14958.4|14961.1|14959.1|14960.4|14958.4|12
1648513620000|2022-03-29 00:27:00|14960.6|14958.6|14958.1|14956.1|14960.9|14958.9|14957.9|14955.9|67
1648513630000|2022-03-29 00:27:10|14957.9|14955.9|14957.8|14955.8|14958.3|14956.3|14957.8|14955.8|7
1648513640000|2022-03-29 00:27:20|14958.1|14956.1|14957.9|14955.9|14958.6|14956.6|14957.8|14955.8|14
1648513650000|2022-03-29 00:27:30|14957.7|14955.7|14956.8|14954.8|14957.7|14955.7|14956.7|14954.7|10
1648513660000|2022-03-29 00:27:40|14956.9|14954.9|14958.8|14956.8|14959.1|14957.1|14956.7|14954.7|28
1648513670000|2022-03-29 00:27:50|14958.7|14956.7|14959.3|14957.3|14959.6|14957.6|14958.7|14956.7|6
1648513680000|2022-03-29 00:28:00|14959.2|14957.2|14959.6|14957.6|14959.6|14957.6|14958.8|14956.8|20
1648513690000|2022-03-29 00:28:10|14960.2|14958.2|14960.4|14958.4|14960.9|14958.9|14960.1|14958.1|24
1648513700000|2022-03-29 00:28:20|14960.6|14958.6|14961.6|14959.6|14961.6|14959.6|14960.6|14958.6|6
1648513710000|2022-03-29 00:28:30|14961.3|14959.3|14961.3|14959.3|14961.8|14959.8|14961.3|14959.3|6
1648513720000|2022-03-29 00:28:40|14961.4|14959.4|14961.6|14959.6|14961.6|14959.6|14960.9|14958.9|6
1648513730000|2022-03-29 00:28:50|14961.7|14959.7|14962.7|14960.7|14962.7|14960.7|14961.6|14959.6|47
1648513740000|2022-03-29 00:29:00|14962.6|14960.6|14962.8|14960.8|14962.9|14960.9|14962.4|14960.4|5
1648513750000|2022-03-29 00:29:10|14962.7|14960.7|14961.2|14959.2|14962.7|14960.7|14961.1|14959.1|2
1648513760000|2022-03-29 00:29:20|14961.3|14959.3|14961.4|14959.4|14961.4|14959.4|14961.3|14959.3|1
1648513770000|2022-03-29 00:29:30|14961.3|14959.3|14958.8|14956.8|14961.3|14959.3|14958.8|14956.8|23
1648513780000|2022-03-29 00:29:40|14958.7|14956.7|14958.6|14956.6|14958.8|14956.8|14958.6|14956.6|2
1648513790000|2022-03-29 00:29:50|14959.2|14957.2|14959.4|14957.4|14960.1|14958.1|14959.2|14957.2|11
1648513800000|2022-03-29 00:30:00|14959.7|14957.7|14960.2|14958.2|14961.1|14959.1|14959.7|14957.7|10
1648513810000|2022-03-29 00:30:10|14960.3|14958.3|14960.7|14958.7|14960.7|14958.7|14960.1|14958.1|1
1648513820000|2022-03-29 00:30:20|14960.6|14958.6|14960.2|14958.2|14961.2|14959.2|14959.7|14957.7|0
1648513830000|2022-03-29 00:30:30|14960.1|14958.1|14959.2|14957.2|14960.3|14958.3|14959.2|14957.2|1
1648513840000|2022-03-29 00:30:40|14959.3|14957.3|14958.9|14956.9|14959.4|14957.4|14958.8|14956.8|0
1648513850000|2022-03-29 00:30:50|14959.1|14957.1|14959.2|14957.2|14959.4|14957.4|14958.9|14956.9|5
1648513860000|2022-03-29 00:31:00|14959.1|14957.1|14959.2|14957.2|14959.3|14957.3|14958.9|14956.9|4
1648513870000|2022-03-29 00:31:10|14959.1|14957.1|14959.4|14957.4|14959.6|14957.6|14958.8|14956.8|2
1648513880000|2022-03-29 00:31:20|14960.1|14958.1|14960.3|14958.3|14960.6|14958.6|14960.1|14958.1|2
1648513890000|2022-03-29 00:31:30|14961.1|14959.1|14961.6|14959.6|14961.6|14959.6|14960.9|14958.9|10
1648513900000|2022-03-29 00:31:40|14961.4|14959.4|14961.7|14959.7|14961.7|14959.7|14961.3|14959.3|7
1648513910000|2022-03-29 00:31:50|14961.6|14959.6|14960.6|14958.6|14961.7|14959.7|14960.4|14958.4|4
1648513920000|2022-03-29 00:32:00|14960.4|14958.4|14961.4|14959.4|14961.4|14959.4|14960.4|14958.4|5
1648513930000|2022-03-29 00:32:10|14961.6|14959.6|14962.6|14960.6|14962.6|14960.6|14961.4|14959.4|6
1648513940000|2022-03-29 00:32:20|14962.4|14960.4|14962.4|14960.4|14962.4|14960.4|14962.4|14960.4|2
1648513950000|2022-03-29 00:32:30|14962.6|14960.6|14962.3|14960.3|14962.6|14960.6|14962.3|14960.3|1
1648513960000|2022-03-29 00:32:40|14962.4|14960.4|14961.2|14959.2|14962.4|14960.4|14961.2|14959.2|7
1648513970000|2022-03-29 00:32:50|14961.1|14959.1|14961.2|14959.2|14961.4|14959.4|14960.9|14958.9|1
1648513980000|2022-03-29 00:33:00|14961.3|14959.3|14961.3|14959.3|14961.6|14959.6|14961.3|14959.3|4
1648513990000|2022-03-29 00:33:10|14961.4|14959.4|14961.6|14959.6|14961.7|14959.7|14961.4|14959.4|0
1648514000000|2022-03-29 00:33:20|14961.7|14959.7|14961.4|14959.4|14961.7|14959.7|14961.3|14959.3|2
1648514010000|2022-03-29 00:33:30|14961.3|14959.3|14961.2|14959.2|14961.3|14959.3|14961.2|14959.2|0
1648514020000|2022-03-29 00:33:40|14961.3|14959.3|14961.4|14959.4|14961.6|14959.6|14961.2|14959.2|0
1648514030000|2022-03-29 00:33:50|14961.6|14959.6|14962.1|14960.1|14962.2|14960.2|14961.4|14959.4|0
1648514040000|2022-03-29 00:34:00|14961.9|14959.9|14962.8|14960.8|14962.9|14960.9|14961.9|14959.9|5
1648514050000|2022-03-29 00:34:10|14962.9|14960.9|14962.4|14960.4|14962.9|14960.9|14962.3|14960.3|4
1648514060000|2022-03-29 00:34:20|14962.3|14960.3|14961.8|14959.8|14962.4|14960.4|14961.6|14959.6|2
1648514070000|2022-03-29 00:34:30|14961.7|14959.7|14962.6|14960.6|14962.6|14960.6|14961.3|14959.3|2
1648514080000|2022-03-29 00:34:40|14962.7|14960.7|14963.1|14961.1|14963.1|14961.1|14962.7|14960.7|2
1648514090000|2022-03-29 00:34:50|14963.2|14961.2|14963.4|14961.4|14963.4|14961.4|14962.9|14960.9|4
1648514100000|2022-03-29 00:35:00|14963.3|14961.3|14963.8|14961.8|14963.8|14961.8|14963.1|14961.1|7
1648514110000|2022-03-29 00:35:10|14963.6|14961.6|14963.4|14961.4|14963.7|14961.7|14963.3|14961.3|3
1648514120000|2022-03-29 00:35:20|14963.3|14961.3|14963.3|14961.3|14964.1|14962.1|14963.2|14961.2|10
1648514130000|2022-03-29 00:35:30|14963.2|14961.2|14962.9|14960.9|14963.2|14961.2|14962.7|14960.7|2
1648514140000|2022-03-29 00:35:40|14963.1|14961.1|14962.2|14960.2|14963.1|14961.1|14962.2|14960.2|3
1648514150000|2022-03-29 00:35:50|14962.3|14960.3|14963.6|14961.6|14963.7|14961.7|14962.3|14960.3|3
1648514160000|2022-03-29 00:36:00|14963.7|14961.7|14964.1|14962.1|14964.2|14962.2|14963.1|14961.1|1
1648514170000|2022-03-29 00:36:10|14964.2|14962.2|14966.8|14964.8|14966.9|14964.9|14964.2|14962.2|37
1648514180000|2022-03-29 00:36:20|14966.9|14964.9|14967.6|14965.6|14967.7|14965.7|14966.3|14964.3|54
1648514190000|2022-03-29 00:36:30|14967.8|14965.8|14966.9|14964.9|14967.8|14965.8|14966.7|14964.7|4
1648514200000|2022-03-29 00:36:40|14967.1|14965.1|14966.6|14964.6|14967.1|14965.1|14966.6|14964.6|5
1648514210000|2022-03-29 00:36:50|14966.4|14964.4|14965.7|14963.7|14966.6|14964.6|14965.4|14963.4|5
1648514220000|2022-03-29 00:37:00|14965.8|14963.8|14966.4|14964.4|14966.4|14964.4|14965.6|14963.6|4
1648514230000|2022-03-29 00:37:10|14966.2|14964.2|14966.9|14964.9|14966.9|14964.9|14966.1|14964.1|4
1648514240000|2022-03-29 00:37:20|14967.1|14965.1|14967.6|14965.6|14967.6|14965.6|14966.8|14964.8|2
1648514250000|2022-03-29 00:37:30|14967.3|14965.3|14967.6|14965.6|14967.6|14965.6|14967.3|14965.3|2
1648514260000|2022-03-29 00:37:40|14967.4|14965.4|14968.1|14966.1|14968.1|14966.1|14967.3|14965.3|2
1648514270000|2022-03-29 00:37:50|14967.8|14965.8|14968.1|14966.1|14968.3|14966.3|14967.7|14965.7|8
1648514280000|2022-03-29 00:38:00|14968.2|14966.2|14967.9|14965.9|14968.4|14966.4|14967.6|14965.6|5
1648514290000|2022-03-29 00:38:10|14968.1|14966.1|14967.6|14965.6|14968.1|14966.1|14967.4|14965.4|4
1648514300000|2022-03-29 00:38:20|14967.7|14965.7|14967.6|14965.6|14967.8|14965.8|14967.6|14965.6|1
1648514310000|2022-03-29 00:38:30|14967.7|14965.7|14967.6|14965.6|14967.9|14965.9|14967.6|14965.6|8
1648514320000|2022-03-29 00:38:40|14967.7|14965.7|14967.7|14965.7|14967.7|14965.7|14967.6|14965.6|0
1648514330000|2022-03-29 00:38:50|14967.9|14965.9|14968.3|14966.3|14968.3|14966.3|14967.7|14965.7|2
1648514340000|2022-03-29 00:39:00|14968.6|14966.6|14968.4|14966.4|14968.6|14966.6|14968.4|14966.4|4
1648514350000|2022-03-29 00:39:10|14968.6|14966.6|14968.3|14966.3|14968.8|14966.8|14968.3|14966.3|4
1648514360000|2022-03-29 00:39:20|14968.6|14966.6|14968.8|14966.8|14968.8|14966.8|14968.3|14966.3|4
1648514370000|2022-03-29 00:39:30|14968.9|14966.9|14968.6|14966.6|14968.9|14966.9|14968.6|14966.6|0
1648514380000|2022-03-29 00:39:40|14968.4|14966.4|14968.4|14966.4|14968.4|14966.4|14968.3|14966.3|6
1648514390000|2022-03-29 00:39:50|14968.3|14966.3|14968.4|14966.4|14968.6|14966.6|14968.3|14966.3|2
1648514400000|2022-03-29 00:40:00|14968.3|14966.3|14968.1|14966.1|14969.3|14967.3|14968.1|14966.1|17
1648514410000|2022-03-29 00:40:10|14968.3|14966.3|14974.3|14972.3|14975.7|14973.7|14968.2|14966.2|95
1648514420000|2022-03-29 00:40:20|14974.4|14972.4|14972.7|14970.7|14975.1|14973.1|14971.9|14969.9|22
1648514430000|2022-03-29 00:40:30|14972.6|14970.6|14971.7|14969.7|14973.8|14971.8|14971.7|14969.7|13
1648514440000|2022-03-29 00:40:40|14971.6|14969.6|14970.4|14968.4|14971.6|14969.6|14969.6|14967.6|14
1648514450000|2022-03-29 00:40:50|14970.6|14968.6|14970.2|14968.2|14970.7|14968.7|14969.9|14967.9|4
1648514460000|2022-03-29 00:41:00|14970.1|14968.1|14970.2|14968.2|14970.3|14968.3|14968.4|14966.4|18
1648514470000|2022-03-29 00:41:10|14970.1|14968.1|14970.6|14968.6|14970.6|14968.6|14969.7|14967.7|9
1648514480000|2022-03-29 00:41:20|14970.4|14968.4|14970.2|14968.2|14971.7|14969.7|14970.2|14968.2|12
1648514490000|2022-03-29 00:41:30|14970.1|14968.1|14969.4|14967.4|14970.1|14968.1|14969.2|14967.2|1
1648514500000|2022-03-29 00:41:40|14969.6|14967.6|14969.7|14967.7|14970.6|14968.6|14969.4|14967.4|1
1648514510000|2022-03-29 00:41:50|14969.6|14967.6|14968.4|14966.4|14969.7|14967.7|14968.4|14966.4|3
1648514520000|2022-03-29 00:42:00|14968.6|14966.6|14966.3|14964.3|14968.7|14966.7|14966.1|14964.1|23
1648514530000|2022-03-29 00:42:10|14966.4|14964.4|14966.7|14964.7|14966.9|14964.9|14965.4|14963.4|14
1648514540000|2022-03-29 00:42:20|14966.6|14964.6|14966.9|14964.9|14967.1|14965.1|14966.6|14964.6|1
1648514550000|2022-03-29 00:42:30|14966.8|14964.8|14966.9|14964.9|14967.3|14965.3|14966.8|14964.8|0
1648514560000|2022-03-29 00:42:40|14966.8|14964.8|14967.2|14965.2|14967.3|14965.3|14966.8|14964.8|0
1648514570000|2022-03-29 00:42:50|14967.1|14965.1|14967.1|14965.1|14967.1|14965.1|14966.8|14964.8|0
1648514580000|2022-03-29 00:43:00|14966.8|14964.8|14967.9|14965.9|14967.9|14965.9|14966.4|14964.4|11
1648514590000|2022-03-29 00:43:10|14967.8|14965.8|14967.3|14965.3|14967.8|14965.8|14966.7|14964.7|0
1648514600000|2022-03-29 00:43:20|14967.2|14965.2|14967.3|14965.3|14967.6|14965.6|14967.2|14965.2|0
1648514610000|2022-03-29 00:43:30|14967.4|14965.4|14967.3|14965.3|14967.4|14965.4|14966.9|14964.9|0
1648514620000|2022-03-29 00:43:40|14967.4|14965.4|14967.3|14965.3|14967.4|14965.4|14967.1|14965.1|0
1648514630000|2022-03-29 00:43:50|14967.2|14965.2|14969.4|14967.4|14969.4|14967.4|14967.2|14965.2|2
1648514640000|2022-03-29 00:44:00|14969.6|14967.6|14970.3|14968.3|14970.7|14968.7|14969.2|14967.2|10
1648514650000|2022-03-29 00:44:10|14970.4|14968.4|14970.6|14968.6|14970.6|14968.6|14970.3|14968.3|2
1648514660000|2022-03-29 00:44:20|14970.7|14968.7|14971.8|14969.8|14971.8|14969.8|14970.7|14968.7|3
1648514670000|2022-03-29 00:44:30|14971.9|14969.9|14973.7|14971.7|14973.8|14971.8|14971.7|14969.7|17
1648514680000|2022-03-29 00:44:40|14973.6|14971.6|14972.3|14970.3|14973.6|14971.6|14972.3|14970.3|2
1648514690000|2022-03-29 00:44:50|14972.4|14970.4|14971.3|14969.3|14972.6|14970.6|14971.2|14969.2|2
1648514700000|2022-03-29 00:45:00|14971.2|14969.2|14972.2|14970.2|14972.4|14970.4|14971.2|14969.2|4
1648514710000|2022-03-29 00:45:10|14972.3|14970.3|14971.7|14969.7|14972.4|14970.4|14971.4|14969.4|10
1648514720000|2022-03-29 00:45:20|14971.6|14969.6|14970.6|14968.6|14971.7|14969.7|14969.9|14967.9|8
1648514730000|2022-03-29 00:45:30|14970.1|14968.1|14970.1|14968.1|14970.6|14968.6|14970.1|14968.1|3
1648514740000|2022-03-29 00:45:40|14970.2|14968.2|14970.4|14968.4|14970.7|14968.7|14970.1|14968.1|0
1648514750000|2022-03-29 00:45:50|14970.6|14968.6|14971.3|14969.3|14971.4|14969.4|14970.4|14968.4|0
1648514760000|2022-03-29 00:46:00|14971.2|14969.2|14971.8|14969.8|14972.1|14970.1|14971.1|14969.1|5
1648514770000|2022-03-29 00:46:10|14971.1|14969.1|14970.2|14968.2|14971.3|14969.3|14969.4|14967.4|7
1648514780000|2022-03-29 00:46:20|14969.8|14967.8|14969.3|14967.3|14969.8|14967.8|14969.2|14967.2|5
1648514790000|2022-03-29 00:46:30|14969.4|14967.4|14969.6|14967.6|14969.7|14967.7|14969.4|14967.4|0
1648514800000|2022-03-29 00:46:40|14969.3|14967.3|14969.3|14967.3|14969.6|14967.6|14969.3|14967.3|1
1648514810000|2022-03-29 00:46:50|14969.4|14967.4|14969.4|14967.4|14969.6|14967.6|14969.4|14967.4|0
1648514820000|2022-03-29 00:47:00|14968.7|14966.7|14966.3|14964.3|14968.7|14966.7|14966.3|14964.3|19
1648514830000|2022-03-29 00:47:10|14966.2|14964.2|14966.9|14964.9|14967.1|14965.1|14965.8|14963.8|6
1648514840000|2022-03-29 00:47:20|14966.7|14964.7|14968.1|14966.1|14968.1|14966.1|14966.7|14964.7|3
1648514850000|2022-03-29 00:47:30|14968.2|14966.2|14969.9|14967.9|14969.9|14967.9|14968.2|14966.2|4
1648514860000|2022-03-29 00:47:40|14969.8|14967.8|14965.7|14963.7|14969.8|14967.8|14965.6|14963.6|18
1648514870000|2022-03-29 00:47:50|14965.8|14963.8|14964.8|14962.8|14965.8|14963.8|14964.1|14962.1|16
1648514880000|2022-03-29 00:48:00|14964.6|14962.6|14964.9|14962.9|14965.1|14963.1|14964.2|14962.2|9
1648514890000|2022-03-29 00:48:10|14965.1|14963.1|14965.1|14963.1|14965.4|14963.4|14964.8|14962.8|2
1648514900000|2022-03-29 00:48:20|14964.9|14962.9|14965.6|14963.6|14966.7|14964.7|14964.9|14962.9|0
1648514910000|2022-03-29 00:48:30|14965.7|14963.7|14965.1|14963.1|14966.1|14964.1|14964.7|14962.7|4
1648514920000|2022-03-29 00:48:40|14964.4|14962.4|14964.7|14962.7|14964.7|14962.7|14963.7|14961.7|6
1648514930000|2022-03-29 00:48:50|14964.6|14962.6|14964.7|14962.7|14965.2|14963.2|14964.3|14962.3|3
1648514940000|2022-03-29 00:49:00|14964.6|14962.6|14964.7|14962.7|14964.9|14962.9|14964.6|14962.6|0
1648514950000|2022-03-29 00:49:10|14964.8|14962.8|14964.7|14962.7|14964.9|14962.9|14964.3|14962.3|6
1648514960000|2022-03-29 00:49:20|14964.6|14962.6|14964.6|14962.6|14965.2|14963.2|14963.9|14961.9|2
1648514970000|2022-03-29 00:49:30|14964.4|14962.4|14965.8|14963.8|14965.9|14963.9|14964.2|14962.2|0
1648514980000|2022-03-29 00:49:40|14965.7|14963.7|14965.6|14963.6|14965.9|14963.9|14965.4|14963.4|1
1648514990000|2022-03-29 00:49:50|14965.4|14963.4|14965.4|14963.4|14965.4|14963.4|14964.9|14962.9|2
1648515000000|2022-03-29 00:50:00|14965.3|14963.3|14966.7|14964.7|14966.8|14964.8|14965.2|14963.2|5
1648515010000|2022-03-29 00:50:10|14966.8|14964.8|14966.4|14964.4|14966.8|14964.8|14966.2|14964.2|1
1648515020000|2022-03-29 00:50:20|14966.3|14964.3|14966.2|14964.2|14966.4|14964.4|14966.2|14964.2|0
1648515030000|2022-03-29 00:50:30|14966.1|14964.1|14963.3|14961.3|14966.1|14964.1|14963.3|14961.3|13
1648515040000|2022-03-29 00:50:40|14963.4|14961.4|14964.2|14962.2|14964.2|14962.2|14962.9|14960.9|5
1648515050000|2022-03-29 00:50:50|14964.3|14962.3|14963.9|14961.9|14964.8|14962.8|14963.8|14961.8|3
1648515060000|2022-03-29 00:51:00|14963.8|14961.8|14964.3|14962.3|14964.3|14962.3|14963.1|14961.1|3
1648515070000|2022-03-29 00:51:10|14964.2|14962.2|14962.1|14960.1|14964.6|14962.6|14962.1|14960.1|28
1648515080000|2022-03-29 00:51:20|14961.9|14959.9|14963.4|14961.4|14963.6|14961.6|14961.7|14959.7|6
1648515090000|2022-03-29 00:51:30|14963.6|14961.6|14963.6|14961.6|14963.7|14961.7|14963.3|14961.3|0
1648515100000|2022-03-29 00:51:40|14964.1|14962.1|14963.3|14961.3|14964.1|14962.1|14963.3|14961.3|4
1648515110000|2022-03-29 00:51:50|14963.4|14961.4|14965.2|14963.2|14965.2|14963.2|14963.4|14961.4|6
1648515120000|2022-03-29 00:52:00|14965.3|14963.3|14965.2|14963.2|14965.7|14963.7|14965.1|14963.1|2
1648515130000|2022-03-29 00:52:10|14965.1|14963.1|14965.1|14963.1|14965.6|14963.6|14965.1|14963.1|3
1648515140000|2022-03-29 00:52:20|14965.2|14963.2|14963.2|14961.2|14965.3|14963.3|14963.1|14961.1|1
1648515150000|2022-03-29 00:52:30|14963.3|14961.3|14963.1|14961.1|14963.3|14961.3|14963.1|14961.1|1
1648515160000|2022-03-29 00:52:40|14963.2|14961.2|14962.4|14960.4|14963.3|14961.3|14962.3|14960.3|6
1648515170000|2022-03-29 00:52:50|14962.6|14960.6|14962.3|14960.3|14963.4|14961.4|14962.3|14960.3|5
1648515180000|2022-03-29 00:53:00|14962.4|14960.4|14962.7|14960.7|14962.9|14960.9|14962.4|14960.4|11
1648515190000|2022-03-29 00:53:10|14962.8|14960.8|14961.7|14959.7|14962.8|14960.8|14961.4|14959.4|3
1648515200000|2022-03-29 00:53:20|14961.4|14959.4|14961.4|14959.4|14962.6|14960.6|14961.4|14959.4|3
1648515210000|2022-03-29 00:53:30|14961.6|14959.6|14961.9|14959.9|14962.1|14960.1|14961.4|14959.4|6
1648515220000|2022-03-29 00:53:40|14962.1|14960.1|14962.8|14960.8|14963.3|14961.3|14961.9|14959.9|4
1648515230000|2022-03-29 00:53:50|14962.9|14960.9|14963.7|14961.7|14963.9|14961.9|14962.7|14960.7|9
1648515240000|2022-03-29 00:54:00|14963.6|14961.6|14962.4|14960.4|14963.8|14961.8|14962.4|14960.4|10
1648515250000|2022-03-29 00:54:10|14962.3|14960.3|14962.7|14960.7|14962.7|14960.7|14961.4|14959.4|4
1648515260000|2022-03-29 00:54:20|14963.4|14961.4|14963.6|14961.6|14963.7|14961.7|14963.4|14961.4|2
1648515270000|2022-03-29 00:54:30|14963.4|14961.4|14963.1|14961.1|14963.4|14961.4|14962.4|14960.4|3
1648515280000|2022-03-29 00:54:40|14962.9|14960.9|14963.1|14961.1|14963.1|14961.1|14962.7|14960.7|3
1648515290000|2022-03-29 00:54:50|14963.2|14961.2|14962.9|14960.9|14963.8|14961.8|14962.9|14960.9|1
1648515300000|2022-03-29 00:55:00|14963.1|14961.1|14963.8|14961.8|14964.1|14962.1|14963.1|14961.1|4
1648515310000|2022-03-29 00:55:10|14964.7|14962.7|14963.7|14961.7|14964.9|14962.9|14963.7|14961.7|9
1648515320000|2022-03-29 00:55:20|14963.6|14961.6|14961.9|14959.9|14963.9|14961.9|14961.9|14959.9|6
1648515330000|2022-03-29 00:55:30|14962.1|14960.1|14962.2|14960.2|14962.2|14960.2|14961.9|14959.9|1
1648515340000|2022-03-29 00:55:40|14962.1|14960.1|14958.4|14956.4|14962.1|14960.1|14957.8|14955.8|55
1648515350000|2022-03-29 00:55:50|14957.9|14955.9|14959.4|14957.4|14959.8|14957.8|14957.8|14955.8|13
1648515360000|2022-03-29 00:56:00|14959.6|14957.6|14960.3|14958.3|14960.7|14958.7|14959.2|14957.2|10
1648515370000|2022-03-29 00:56:10|14960.4|14958.4|14959.8|14957.8|14960.7|14958.7|14959.7|14957.7|5
1648515380000|2022-03-29 00:56:20|14959.7|14957.7|14960.1|14958.1|14960.3|14958.3|14959.6|14957.6|1
1648515390000|2022-03-29 00:56:30|14960.4|14958.4|14961.7|14959.7|14961.9|14959.9|14960.2|14958.2|7
1648515400000|2022-03-29 00:56:40|14961.6|14959.6|14961.1|14959.1|14961.7|14959.7|14961.1|14959.1|2
1648515410000|2022-03-29 00:56:50|14961.2|14959.2|14961.2|14959.2|14961.4|14959.4|14961.1|14959.1|1
1648515420000|2022-03-29 00:57:00|14961.1|14959.1|14961.3|14959.3|14961.3|14959.3|14960.8|14958.8|3
1648515430000|2022-03-29 00:57:10|14961.2|14959.2|14961.2|14959.2|14961.3|14959.3|14960.9|14958.9|0
1648515440000|2022-03-29 00:57:20|14961.6|14959.6|14962.1|14960.1|14962.1|14960.1|14961.6|14959.6|6
1648515450000|2022-03-29 00:57:30|14962.2|14960.2|14962.1|14960.1|14962.6|14960.6|14962.1|14960.1|1
1648515460000|2022-03-29 00:57:40|14961.9|14959.9|14963.6|14961.6|14963.6|14961.6|14961.8|14959.8|8
1648515470000|2022-03-29 00:57:50|14963.8|14961.8|14962.9|14960.9|14964.3|14962.3|14962.9|14960.9|8
1648515480000|2022-03-29 00:58:00|14963.1|14961.1|14962.9|14960.9|14963.2|14961.2|14962.6|14960.6|1
1648515490000|2022-03-29 00:58:10|14963.1|14961.1|14964.3|14962.3|14964.3|14962.3|14962.7|14960.7|3
1648515500000|2022-03-29 00:58:20|14964.1|14962.1|14963.3|14961.3|14964.1|14962.1|14962.9|14960.9|3
1648515510000|2022-03-29 00:58:30|14963.4|14961.4|14963.2|14961.2|14964.3|14962.3|14963.2|14961.2|7
1648515520000|2022-03-29 00:58:40|14963.1|14961.1|14962.8|14960.8|14963.4|14961.4|14962.6|14960.6|4
1648515530000|2022-03-29 00:58:50|14962.7|14960.7|14963.4|14961.4|14963.8|14961.8|14962.7|14960.7|2
1648515540000|2022-03-29 00:59:00|14963.3|14961.3|14962.7|14960.7|14963.4|14961.4|14962.6|14960.6|5
1648515550000|2022-03-29 00:59:10|14962.6|14960.6|14962.4|14960.4|14962.6|14960.6|14961.6|14959.6|7
1648515560000|2022-03-29 00:59:20|14962.3|14960.3|14963.3|14961.3|14963.8|14961.8|14962.2|14960.2|3
1648515570000|2022-03-29 00:59:30|14963.4|14961.4|14963.7|14961.7|14963.7|14961.7|14963.4|14961.4|3
1648515580000|2022-03-29 00:59:40|14963.6|14961.6|14960.7|14958.7|14963.6|14961.6|14960.3|14958.3|40
1648515590000|2022-03-29 00:59:50|14960.6|14958.6|14960.2|14958.2|14960.9|14958.9|14960.1|14958.1|3
1648515600000|2022-03-29 01:00:00|14960.1|14958.1|14960.4|14958.4|14961.2|14959.2|14959.4|14957.4|16
1648515610000|2022-03-29 01:00:10|14960.6|14958.6|14960.7|14958.7|14960.7|14958.7|14958.9|14956.9|16
1648515620000|2022-03-29 01:00:20|14960.6|14958.6|14959.9|14957.9|14960.8|14958.8|14959.8|14957.8|7
1648515630000|2022-03-29 01:00:30|14960.1|14958.1|14960.1|14958.1|14960.7|14958.7|14959.8|14957.8|3
1648515640000|2022-03-29 01:00:40|14959.9|14957.9|14960.6|14958.6|14960.9|14958.9|14959.7|14957.7|2
1648515650000|2022-03-29 01:00:50|14960.7|14958.7|14960.2|14958.2|14961.4|14959.4|14960.2|14958.2|13
1648515660000|2022-03-29 01:01:00|14960.1|14958.1|14961.8|14959.8|14961.8|14959.8|14960.1|14958.1|1
1648515670000|2022-03-29 01:01:10|14961.9|14959.9|14963.2|14961.2|14963.2|14961.2|14961.8|14959.8|8
1648515680000|2022-03-29 01:01:20|14963.1|14961.1|14963.9|14961.9|14964.2|14962.2|14962.7|14960.7|12
1648515690000|2022-03-29 01:01:30|14963.7|14961.7|14963.8|14961.8|14963.9|14961.9|14962.8|14960.8|8
1648515700000|2022-03-29 01:01:40|14963.7|14961.7|14964.4|14962.4|14964.4|14962.4|14963.4|14961.4|1
1648515710000|2022-03-29 01:01:50|14964.2|14962.2|14964.7|14962.7|14965.4|14963.4|14964.2|14962.2|10
1648515720000|2022-03-29 01:02:00|14964.8|14962.8|14961.3|14959.3|14965.3|14963.3|14960.3|14958.3|17
1648515730000|2022-03-29 01:02:10|14961.2|14959.2|14963.9|14961.9|14964.1|14962.1|14961.2|14959.2|0
1648515740000|2022-03-29 01:02:20|14964.2|14962.2|14964.4|14962.4|14964.7|14962.7|14964.2|14962.2|8
1648515750000|2022-03-29 01:02:30|14964.6|14962.6|14965.2|14963.2|14965.2|14963.2|14963.1|14961.1|14
1648515760000|2022-03-29 01:02:40|14965.3|14963.3|14966.1|14964.1|14966.7|14964.7|14965.2|14963.2|16
1648515770000|2022-03-29 01:02:50|14965.9|14963.9|14965.4|14963.4|14965.9|14963.9|14965.4|14963.4|3
1648515780000|2022-03-29 01:03:00|14965.3|14963.3|14964.4|14962.4|14965.4|14963.4|14964.4|14962.4|7
1648515790000|2022-03-29 01:03:10|14964.3|14962.3|14963.4|14961.4|14964.3|14962.3|14963.3|14961.3|3
1648515800000|2022-03-29 01:03:20|14963.6|14961.6|14964.8|14962.8|14964.9|14962.9|14963.4|14961.4|5
1648515810000|2022-03-29 01:03:30|14964.7|14962.7|14964.7|14962.7|14964.9|14962.9|14964.4|14962.4|5
1648515820000|2022-03-29 01:03:40|14964.8|14962.8|14964.4|14962.4|14964.8|14962.8|14963.9|14961.9|2
1648515830000|2022-03-29 01:03:50|14964.6|14962.6|14964.7|14962.7|14964.9|14962.9|14964.4|14962.4|5
1648515840000|2022-03-29 01:04:00|14964.2|14962.2|14964.7|14962.7|14965.1|14963.1|14964.2|14962.2|7
1648515850000|2022-03-29 01:04:10|14964.6|14962.6|14964.7|14962.7|14964.8|14962.8|14964.4|14962.4|1
1648515860000|2022-03-29 01:04:20|14964.4|14962.4|14962.9|14960.9|14964.4|14962.4|14962.8|14960.8|11
1648515870000|2022-03-29 01:04:30|14962.8|14960.8|14961.8|14959.8|14962.9|14960.9|14961.7|14959.7|9
1648515880000|2022-03-29 01:04:40|14961.9|14959.9|14962.9|14960.9|14963.1|14961.1|14960.9|14958.9|12
1648515890000|2022-03-29 01:04:50|14962.8|14960.8|14960.4|14958.4|14963.6|14961.6|14959.2|14957.2|88
1648515900000|2022-03-29 01:05:00|14960.3|14958.3|14959.8|14957.8|14960.3|14958.3|14959.6|14957.6|4
1648515910000|2022-03-29 01:05:10|14959.7|14957.7|14960.8|14958.8|14960.8|14958.8|14959.3|14957.3|10
1648515920000|2022-03-29 01:05:20|14960.7|14958.7|14960.3|14958.3|14960.8|14958.8|14960.3|14958.3|6
1648515930000|2022-03-29 01:05:30|14960.4|14958.4|14960.3|14958.3|14960.6|14958.6|14960.2|14958.2|3
1648515940000|2022-03-29 01:05:40|14960.2|14958.2|14960.3|14958.3|14960.6|14958.6|14960.2|14958.2|5
1648515950000|2022-03-29 01:05:50|14960.2|14958.2|14958.3|14956.3|14960.2|14958.2|14958.3|14956.3|11
1648515960000|2022-03-29 01:06:00|14958.2|14956.2|14958.9|14956.9|14959.2|14957.2|14958.2|14956.2|5
1648515970000|2022-03-29 01:06:10|14958.8|14956.8|14959.3|14957.3|14959.3|14957.3|14958.1|14956.1|16
1648515980000|2022-03-29 01:06:20|14959.4|14957.4|14959.7|14957.7|14960.2|14958.2|14959.3|14957.3|9
1648515990000|2022-03-29 01:06:30|14959.6|14957.6|14959.9|14957.9|14959.9|14957.9|14959.6|14957.6|0
1648516000000|2022-03-29 01:06:40|14960.1|14958.1|14960.3|14958.3|14960.7|14958.7|14959.8|14957.8|2
1648516010000|2022-03-29 01:06:50|14960.2|14958.2|14960.9|14958.9|14961.3|14959.3|14960.2|14958.2|15
1648516020000|2022-03-29 01:07:00|14960.8|14958.8|14960.8|14958.8|14960.8|14958.8|14960.8|14958.8|0
1648516030000|2022-03-29 01:07:10|14961.4|14959.4|14960.9|14958.9|14961.7|14959.7|14960.8|14958.8|7
1648516040000|2022-03-29 01:07:20|14961.1|14959.1|14961.4|14959.4|14961.4|14959.4|14960.4|14958.4|6
1648516050000|2022-03-29 01:07:30|14961.6|14959.6|14961.3|14959.3|14961.6|14959.6|14960.9|14958.9|0
1648516060000|2022-03-29 01:07:40|14961.4|14959.4|14961.4|14959.4|14961.4|14959.4|14961.2|14959.2|0
1648516070000|2022-03-29 01:07:50|14961.3|14959.3|14960.9|14958.9|14961.3|14959.3|14960.4|14958.4|2
1648516080000|2022-03-29 01:08:00|14960.8|14958.8|14960.3|14958.3|14960.8|14958.8|14960.3|14958.3|1
1648516090000|2022-03-29 01:08:10|14960.6|14958.6|14959.6|14957.6|14960.7|14958.7|14959.3|14957.3|8
1648516100000|2022-03-29 01:08:20|14959.7|14957.7|14959.6|14957.6|14959.9|14957.9|14959.6|14957.6|2
1648516110000|2022-03-29 01:08:30|14959.7|14957.7|14959.6|14957.6|14959.8|14957.8|14959.6|14957.6|2
1648516120000|2022-03-29 01:08:40|14959.7|14957.7|14959.6|14957.6|14959.7|14957.7|14959.4|14957.4|4
1648516130000|2022-03-29 01:08:50|14959.3|14957.3|14959.6|14957.6|14959.6|14957.6|14959.3|14957.3|2
1648516140000|2022-03-29 01:09:00|14959.4|14957.4|14959.3|14957.3|14959.6|14957.6|14958.8|14956.8|5
1648516150000|2022-03-29 01:09:10|14959.4|14957.4|14959.4|14957.4|14959.6|14957.6|14959.3|14957.3|2
1648516160000|2022-03-29 01:09:20|14959.3|14957.3|14958.8|14956.8|14959.4|14957.4|14958.6|14956.6|1
1648516170000|2022-03-29 01:09:30|14958.9|14956.9|14959.2|14957.2|14959.4|14957.4|14958.9|14956.9|6
1648516180000|2022-03-29 01:09:40|14959.3|14957.3|14959.2|14957.2|14959.3|14957.3|14959.1|14957.1|1
1648516190000|2022-03-29 01:09:50|14959.1|14957.1|14960.2|14958.2|14960.3|14958.3|14958.9|14956.9|4
1648516200000|2022-03-29 01:10:00|14960.3|14958.3|14958.8|14956.8|14960.7|14958.7|14958.8|14956.8|8
1648516210000|2022-03-29 01:10:10|14958.7|14956.7|14960.8|14958.8|14960.9|14958.9|14958.2|14956.2|5
1648516220000|2022-03-29 01:10:20|14960.7|14958.7|14961.4|14959.4|14961.4|14959.4|14960.7|14958.7|2
1648516230000|2022-03-29 01:10:30|14961.3|14959.3|14961.7|14959.7|14961.7|14959.7|14961.2|14959.2|4
1648516240000|2022-03-29 01:10:40|14961.6|14959.6|14961.2|14959.2|14961.8|14959.8|14961.2|14959.2|4
1648516250000|2022-03-29 01:10:50|14961.3|14959.3|14960.9|14958.9|14961.3|14959.3|14960.9|14958.9|5
1648516260000|2022-03-29 01:11:00|14961.1|14959.1|14962.7|14960.7|14962.9|14960.9|14960.8|14958.8|10
1648516270000|2022-03-29 01:11:10|14962.6|14960.6|14963.4|14961.4|14963.4|14961.4|14962.4|14960.4|6
1648516280000|2022-03-29 01:11:20|14963.3|14961.3|14963.3|14961.3|14963.4|14961.4|14962.9|14960.9|1
1648516290000|2022-03-29 01:11:30|14963.4|14961.4|14963.3|14961.3|14964.2|14962.2|14963.3|14961.3|13
1648516300000|2022-03-29 01:11:40|14963.2|14961.2|14962.4|14960.4|14963.2|14961.2|14961.6|14959.6|8
1648516310000|2022-03-29 01:11:50|14962.6|14960.6|14962.9|14960.9|14962.9|14960.9|14962.4|14960.4|1
1648516320000|2022-03-29 01:12:00|14963.1|14961.1|14964.2|14962.2|14964.4|14962.4|14962.9|14960.9|6
1648516330000|2022-03-29 01:12:10|14964.1|14962.1|14964.2|14962.2|14964.2|14962.2|14963.8|14961.8|2
1648516340000|2022-03-29 01:12:20|14964.1|14962.1|14963.9|14961.9|14964.1|14962.1|14963.7|14961.7|2
1648516350000|2022-03-29 01:12:30|14964.2|14962.2|14964.2|14962.2|14964.4|14962.4|14963.9|14961.9|2
1648516360000|2022-03-29 01:12:40|14964.3|14962.3|14964.3|14962.3|14964.3|14962.3|14963.9|14961.9|0
1648516370000|2022-03-29 01:12:50|14964.2|14962.2|14963.8|14961.8|14964.3|14962.3|14963.8|14961.8|7
1648516380000|2022-03-29 01:13:00|14963.9|14961.9|14963.9|14961.9|14964.3|14962.3|14963.8|14961.8|3
1648516390000|2022-03-29 01:13:10|14963.8|14961.8|14963.2|14961.2|14963.9|14961.9|14963.2|14961.2|6
1648516400000|2022-03-29 01:13:20|14963.3|14961.3|14963.2|14961.2|14963.6|14961.6|14963.2|14961.2|1
1648516410000|2022-03-29 01:13:30|14963.1|14961.1|14964.4|14962.4|14965.6|14963.6|14963.1|14961.1|29
1648516420000|2022-03-29 01:13:40|14964.3|14962.3|14963.9|14961.9|14964.7|14962.7|14963.6|14961.6|3
1648516430000|2022-03-29 01:13:50|14963.7|14961.7|14964.1|14962.1|14964.6|14962.6|14963.7|14961.7|6
1648516440000|2022-03-29 01:14:00|14963.9|14961.9|14964.2|14962.2|14964.3|14962.3|14963.6|14961.6|1
1648516450000|2022-03-29 01:14:10|14963.9|14961.9|14964.2|14962.2|14964.8|14962.8|14963.9|14961.9|5
1648516460000|2022-03-29 01:14:20|14964.3|14962.3|14965.1|14963.1|14965.1|14963.1|14964.2|14962.2|1
1648516470000|2022-03-29 01:14:30|14965.2|14963.2|14964.4|14962.4|14965.2|14963.2|14964.3|14962.3|6
1648516480000|2022-03-29 01:14:40|14964.6|14962.6|14964.9|14962.9|14965.1|14963.1|14964.6|14962.6|3
1648516490000|2022-03-29 01:14:50|14964.7|14962.7|14964.6|14962.6|14964.9|14962.9|14964.3|14962.3|2
1648516500000|2022-03-29 01:15:00|14964.4|14962.4|14964.3|14962.3|14964.8|14962.8|14964.1|14962.1|6
1648516510000|2022-03-29 01:15:10|14964.4|14962.4|14964.4|14962.4|14965.1|14963.1|14964.3|14962.3|3
1648516520000|2022-03-29 01:15:20|14964.6|14962.6|14964.3|14962.3|14964.7|14962.7|14963.9|14961.9|2
1648516530000|2022-03-29 01:15:30|14964.4|14962.4|14964.7|14962.7|14964.9|14962.9|14964.3|14962.3|8
1648516540000|2022-03-29 01:15:40|14964.8|14962.8|14963.2|14961.2|14964.9|14962.9|14962.8|14960.8|9
1648516550000|2022-03-29 01:15:50|14963.3|14961.3|14963.4|14961.4|14964.2|14962.2|14963.1|14961.1|2
1648516560000|2022-03-29 01:16:00|14963.6|14961.6|14964.1|14962.1|14964.4|14962.4|14963.6|14961.6|3
1648516570000|2022-03-29 01:16:10|14963.7|14961.7|14962.7|14960.7|14964.2|14962.2|14962.6|14960.6|3
1648516580000|2022-03-29 01:16:20|14962.8|14960.8|14962.4|14960.4|14962.9|14960.9|14962.3|14960.3|0
1648516590000|2022-03-29 01:16:30|14962.7|14960.7|14962.6|14960.6|14963.1|14961.1|14962.2|14960.2|8
1648516600000|2022-03-29 01:16:40|14962.4|14960.4|14961.9|14959.9|14964.6|14962.6|14961.9|14959.9|28
1648516610000|2022-03-29 01:16:50|14962.1|14960.1|14962.2|14960.2|14962.2|14960.2|14961.4|14959.4|7
1648516620000|2022-03-29 01:17:00|14962.3|14960.3|14962.3|14960.3|14962.4|14960.4|14961.4|14959.4|10
1648516630000|2022-03-29 01:17:10|14962.9|14960.9|14961.7|14959.7|14963.4|14961.4|14961.7|14959.7|14
1648516640000|2022-03-29 01:17:20|14961.9|14959.9|14963.1|14961.1|14963.4|14961.4|14961.6|14959.6|12
1648516650000|2022-03-29 01:17:30|14963.2|14961.2|14963.6|14961.6|14963.7|14961.7|14963.1|14961.1|5
1648516660000|2022-03-29 01:17:40|14963.9|14961.9|14964.7|14962.7|14964.8|14962.8|14963.6|14961.6|11
1648516670000|2022-03-29 01:17:50|14964.8|14962.8|14964.3|14962.3|14964.8|14962.8|14964.2|14962.2|7
1648516680000|2022-03-29 01:18:00|14964.4|14962.4|14967.2|14965.2|14967.6|14965.6|14964.4|14962.4|33
1648516690000|2022-03-29 01:18:10|14967.1|14965.1|14967.9|14965.9|14969.7|14967.7|14967.1|14965.1|26
1648516700000|2022-03-29 01:18:20|14968.1|14966.1|14968.4|14966.4|14968.8|14966.8|14967.9|14965.9|10
1648516710000|2022-03-29 01:18:30|14968.6|14966.6|14966.9|14964.9|14968.6|14966.6|14966.7|14964.7|24
1648516720000|2022-03-29 01:18:40|14967.1|14965.1|14967.8|14965.8|14967.8|14965.8|14966.6|14964.6|4
1648516730000|2022-03-29 01:18:50|14967.7|14965.7|14967.6|14965.6|14967.8|14965.8|14967.2|14965.2|2
1648516740000|2022-03-29 01:19:00|14967.7|14965.7|14967.6|14965.6|14967.8|14965.8|14967.3|14965.3|4
1648516750000|2022-03-29 01:19:10|14967.4|14965.4|14967.6|14965.6|14968.3|14966.3|14967.4|14965.4|7
1648516760000|2022-03-29 01:19:20|14967.4|14965.4|14965.4|14963.4|14967.6|14965.6|14965.3|14963.3|4
1648516770000|2022-03-29 01:19:30|14965.3|14963.3|14966.6|14964.6|14966.6|14964.6|14965.2|14963.2|3
1648516780000|2022-03-29 01:19:40|14966.4|14964.4|14965.7|14963.7|14966.7|14964.7|14965.7|14963.7|1
1648516790000|2022-03-29 01:19:50|14965.8|14963.8|14965.4|14963.4|14966.2|14964.2|14965.1|14963.1|7
1648516800000|2022-03-29 01:20:00|14965.6|14963.6|14965.7|14963.7|14966.1|14964.1|14965.1|14963.1|4
1648516810000|2022-03-29 01:20:10|14965.8|14963.8|14965.4|14963.4|14967.1|14965.1|14965.3|14963.3|11
1648516820000|2022-03-29 01:20:20|14965.3|14963.3|14965.6|14963.6|14965.9|14963.9|14965.3|14963.3|3
1648516830000|2022-03-29 01:20:30|14965.4|14963.4|14965.9|14963.9|14966.1|14964.1|14965.1|14963.1|6
1648516840000|2022-03-29 01:20:40|14966.2|14964.2|14965.6|14963.6|14966.2|14964.2|14965.4|14963.4|2
1648516850000|2022-03-29 01:20:50|14965.7|14963.7|14966.2|14964.2|14966.7|14964.7|14965.2|14963.2|6
1648516860000|2022-03-29 01:21:00|14966.1|14964.1|14966.4|14964.4|14966.7|14964.7|14965.9|14963.9|2
1648516870000|2022-03-29 01:21:10|14966.6|14964.6|14967.6|14965.6|14967.7|14965.7|14966.4|14964.4|6
1648516880000|2022-03-29 01:21:20|14967.9|14965.9|14966.9|14964.9|14967.9|14965.9|14966.7|14964.7|8
1648516890000|2022-03-29 01:21:30|14966.8|14964.8|14966.1|14964.1|14967.2|14965.2|14966.1|14964.1|4
1648516900000|2022-03-29 01:21:40|14966.2|14964.2|14966.2|14964.2|14966.3|14964.3|14966.1|14964.1|2
1648516910000|2022-03-29 01:21:50|14966.3|14964.3|14968.3|14966.3|14968.6|14966.6|14966.2|14964.2|8
1648516920000|2022-03-29 01:22:00|14968.4|14966.4|14969.6|14967.6|14969.8|14967.8|14968.4|14966.4|16
1648516930000|2022-03-29 01:22:10|14969.8|14967.8|14970.2|14968.2|14970.4|14968.4|14969.7|14967.7|8
1648516940000|2022-03-29 01:22:20|14969.2|14967.2|14967.3|14965.3|14969.7|14967.7|14967.3|14965.3|23
1648516950000|2022-03-29 01:22:30|14967.4|14965.4|14968.1|14966.1|14968.6|14966.6|14967.4|14965.4|3
1648516960000|2022-03-29 01:22:40|14967.9|14965.9|14969.2|14967.2|14969.2|14967.2|14967.9|14965.9|4
1648516970000|2022-03-29 01:22:50|14969.1|14967.1|14969.2|14967.2|14969.9|14967.9|14968.7|14966.7|7
1648516980000|2022-03-29 01:23:00|14969.1|14967.1|14969.9|14967.9|14969.9|14967.9|14969.1|14967.1|0
1648516990000|2022-03-29 01:23:10|14969.8|14967.8|14968.9|14966.9|14970.1|14968.1|14968.9|14966.9|3
1648517000000|2022-03-29 01:23:20|14968.7|14966.7|14969.9|14967.9|14969.9|14967.9|14968.7|14966.7|2
1648517010000|2022-03-29 01:23:30|14969.8|14967.8|14969.7|14967.7|14970.3|14968.3|14969.7|14967.7|2
1648517020000|2022-03-29 01:23:40|14969.6|14967.6|14970.1|14968.1|14970.1|14968.1|14968.9|14966.9|5
1648517030000|2022-03-29 01:23:50|14970.2|14968.2|14970.4|14968.4|14970.6|14968.6|14969.9|14967.9|3
1648517040000|2022-03-29 01:24:00|14970.6|14968.6|14970.3|14968.3|14970.7|14968.7|14970.2|14968.2|2
1648517050000|2022-03-29 01:24:10|14970.4|14968.4|14971.2|14969.2|14971.2|14969.2|14969.7|14967.7|13
1648517060000|2022-03-29 01:24:20|14970.9|14968.9|14971.6|14969.6|14971.6|14969.6|14970.6|14968.6|9
1648517070000|2022-03-29 01:24:30|14971.4|14969.4|14970.2|14968.2|14971.6|14969.6|14970.2|14968.2|5
1648517080000|2022-03-29 01:24:40|14970.3|14968.3|14969.4|14967.4|14970.8|14968.8|14969.2|14967.2|3
1648517090000|2022-03-29 01:24:50|14969.3|14967.3|14969.2|14967.2|14969.4|14967.4|14968.4|14966.4|1
1648517100000|2022-03-29 01:25:00|14969.3|14967.3|14970.7|14968.7|14970.9|14968.9|14969.3|14967.3|5
1648517110000|2022-03-29 01:25:10|14970.8|14968.8|14970.6|14968.6|14972.6|14970.6|14970.3|14968.3|18
1648517120000|2022-03-29 01:25:20|14970.4|14968.4|14971.4|14969.4|14971.6|14969.6|14969.9|14967.9|4
1648517130000|2022-03-29 01:25:30|14971.3|14969.3|14970.2|14968.2|14971.8|14969.8|14969.9|14967.9|9
1648517140000|2022-03-29 01:25:40|14969.9|14967.9|14968.9|14966.9|14970.1|14968.1|14968.8|14966.8|8
1648517150000|2022-03-29 01:25:50|14968.8|14966.8|14968.9|14966.9|14968.9|14966.9|14968.2|14966.2|7
1648517160000|2022-03-29 01:26:00|14968.8|14966.8|14969.4|14967.4|14969.4|14967.4|14968.8|14966.8|0
1648517170000|2022-03-29 01:26:10|14969.3|14967.3|14970.2|14968.2|14970.2|14968.2|14968.9|14966.9|16
1648517180000|2022-03-29 01:26:20|14970.3|14968.3|14968.8|14966.8|14970.4|14968.4|14968.7|14966.7|4
1648517190000|2022-03-29 01:26:30|14968.9|14966.9|14970.4|14968.4|14970.4|14968.4|14968.8|14966.8|0
1648517200000|2022-03-29 01:26:40|14970.2|14968.2|14969.9|14967.9|14970.2|14968.2|14969.4|14967.4|1
1648517210000|2022-03-29 01:26:50|14969.8|14967.8|14970.6|14968.6|14971.6|14969.6|14969.7|14967.7|18
1648517220000|2022-03-29 01:27:00|14970.4|14968.4|14970.7|14968.7|14971.6|14969.6|14969.8|14967.8|15
1648517230000|2022-03-29 01:27:10|14970.6|14968.6|14970.3|14968.3|14970.9|14968.9|14970.3|14968.3|0
1648517240000|2022-03-29 01:27:20|14970.2|14968.2|14971.4|14969.4|14971.6|14969.6|14970.2|14968.2|17
1648517250000|2022-03-29 01:27:30|14971.6|14969.6|14970.9|14968.9|14972.1|14970.1|14970.9|14968.9|4
1648517260000|2022-03-29 01:27:40|14970.6|14968.6|14970.4|14968.4|14971.1|14969.1|14969.9|14967.9|1
1648517270000|2022-03-29 01:27:50|14970.3|14968.3|14970.8|14968.8|14971.6|14969.6|14969.9|14967.9|1
1648517280000|2022-03-29 01:28:00|14970.9|14968.9|14971.1|14969.1|14971.2|14969.2|14970.4|14968.4|2
1648517290000|2022-03-29 01:28:10|14971.2|14969.2|14970.6|14968.6|14971.4|14969.4|14970.6|14968.6|0
1648517300000|2022-03-29 01:28:20|14970.4|14968.4|14970.4|14968.4|14970.7|14968.7|14970.2|14968.2|3
1648517310000|2022-03-29 01:28:30|14970.3|14968.3|14969.9|14967.9|14970.6|14968.6|14969.7|14967.7|0
1648517320000|2022-03-29 01:28:40|14970.1|14968.1|14969.6|14967.6|14970.2|14968.2|14969.4|14967.4|5
1648517330000|2022-03-29 01:28:50|14969.7|14967.7|14969.8|14967.8|14969.8|14967.8|14969.1|14967.1|1
1648517340000|2022-03-29 01:29:00|14969.7|14967.7|14969.3|14967.3|14969.7|14967.7|14969.3|14967.3|1
1648517350000|2022-03-29 01:29:10|14969.2|14967.2|14967.7|14965.7|14969.6|14967.6|14967.4|14965.4|19
1648517360000|2022-03-29 01:29:20|14967.8|14965.8|14967.4|14965.4|14968.2|14966.2|14967.1|14965.1|9
1648517370000|2022-03-29 01:29:30|14967.3|14965.3|14968.2|14966.2|14968.2|14966.2|14966.8|14964.8|8
1648517380000|2022-03-29 01:29:40|14968.1|14966.1|14967.9|14965.9|14968.2|14966.2|14967.4|14965.4|0
1648517390000|2022-03-29 01:29:50|14967.8|14965.8|14967.8|14965.8|14967.9|14965.9|14967.2|14965.2|3
1648517400000|2022-03-29 01:30:00|14967.9|14965.9|14973.9|14971.9|14974.2|14972.2|14967.9|14965.9|29
1648517410000|2022-03-29 01:30:10|14973.7|14971.7|14971.9|14969.9|14973.7|14971.7|14971.2|14969.2|9
1648517420000|2022-03-29 01:30:20|14971.8|14969.8|14972.6|14970.6|14973.6|14971.6|14971.6|14969.6|9
1648517430000|2022-03-29 01:30:30|14972.4|14970.4|14973.6|14971.6|14973.8|14971.8|14971.7|14969.7|7
1648517440000|2022-03-29 01:30:40|14973.7|14971.7|14972.7|14970.7|14973.7|14971.7|14972.3|14970.3|6
1648517450000|2022-03-29 01:30:50|14972.6|14970.6|14972.7|14970.7|14972.7|14970.7|14971.7|14969.7|6
1648517460000|2022-03-29 01:31:00|14972.4|14970.4|14973.7|14971.7|14974.3|14972.3|14972.4|14970.4|4
1648517470000|2022-03-29 01:31:10|14973.6|14971.6|14973.9|14971.9|14974.6|14972.6|14972.9|14970.9|15
1648517480000|2022-03-29 01:31:20|14973.4|14971.4|14973.7|14971.7|14974.4|14972.4|14973.4|14971.4|8
1648517490000|2022-03-29 01:31:30|14973.8|14971.8|14974.7|14972.7|14975.1|14973.1|14973.7|14971.7|12
1648517500000|2022-03-29 01:31:40|14974.4|14972.4|14974.7|14972.7|14974.8|14972.8|14973.6|14971.6|10
1648517510000|2022-03-29 01:31:50|14974.4|14972.4|14974.6|14972.6|14975.1|14973.1|14974.4|14972.4|6
1648517520000|2022-03-29 01:32:00|14974.4|14972.4|14974.2|14972.2|14977.1|14975.1|14973.9|14971.9|26
1648517530000|2022-03-29 01:32:10|14974.3|14972.3|14974.7|14972.7|14974.9|14972.9|14973.7|14971.7|6
1648517540000|2022-03-29 01:32:20|14974.8|14972.8|14976.8|14974.8|14976.8|14974.8|14974.6|14972.6|6
1648517550000|2022-03-29 01:32:30|14976.7|14974.7|14976.7|14974.7|14976.8|14974.8|14976.1|14974.1|6
1648517560000|2022-03-29 01:32:40|14976.9|14974.9|14977.2|14975.2|14977.3|14975.3|14976.7|14974.7|10
1648517570000|2022-03-29 01:32:50|14977.1|14975.1|14977.2|14975.2|14978.1|14976.1|14977.1|14975.1|11
1648517580000|2022-03-29 01:33:00|14977.1|14975.1|14976.8|14974.8|14977.2|14975.2|14976.3|14974.3|6
1648517590000|2022-03-29 01:33:10|14976.7|14974.7|14974.6|14972.6|14976.8|14974.8|14974.3|14972.3|13
1648517600000|2022-03-29 01:33:20|14974.4|14972.4|14975.2|14973.2|14975.3|14973.3|14974.1|14972.1|8
1648517610000|2022-03-29 01:33:30|14975.1|14973.1|14975.2|14973.2|14975.9|14973.9|14974.6|14972.6|3
1648517620000|2022-03-29 01:33:40|14975.1|14973.1|14976.7|14974.7|14976.7|14974.7|14974.9|14972.9|3
1648517630000|2022-03-29 01:33:50|14976.6|14974.6|14976.8|14974.8|14976.9|14974.9|14975.8|14973.8|6
1648517640000|2022-03-29 01:34:00|14976.9|14974.9|14976.7|14974.7|14976.9|14974.9|14976.1|14974.1|2
1648517650000|2022-03-29 01:34:10|14976.6|14974.6|14975.9|14973.9|14976.6|14974.6|14975.8|14973.8|0
1648517660000|2022-03-29 01:34:20|14975.8|14973.8|14975.8|14973.8|14976.2|14974.2|14975.6|14973.6|6
1648517670000|2022-03-29 01:34:30|14976.3|14974.3|14977.3|14975.3|14977.3|14975.3|14976.3|14974.3|7
1648517680000|2022-03-29 01:34:40|14977.4|14975.4|14978.3|14976.3|14978.4|14976.4|14977.4|14975.4|10
1648517690000|2022-03-29 01:34:50|14978.2|14976.2|14979.3|14977.3|14979.7|14977.7|14978.2|14976.2|25
1648517700000|2022-03-29 01:35:00|14979.2|14977.2|14981.8|14979.8|14981.9|14979.9|14979.1|14977.1|63
1648517710000|2022-03-29 01:35:10|14981.9|14979.9|14982.7|14980.7|14983.3|14981.3|14981.7|14979.7|22
1648517720000|2022-03-29 01:35:20|14982.8|14980.8|14982.6|14980.6|14983.3|14981.3|14982.3|14980.3|5
1648517730000|2022-03-29 01:35:30|14982.4|14980.4|14982.4|14980.4|14982.8|14980.8|14982.2|14980.2|13
1648517740000|2022-03-29 01:35:40|14982.3|14980.3|14981.4|14979.4|14982.4|14980.4|14981.4|14979.4|8
1648517750000|2022-03-29 01:35:50|14981.6|14979.6|14980.7|14978.7|14981.8|14979.8|14980.3|14978.3|11
1648517760000|2022-03-29 01:36:00|14980.8|14978.8|14981.4|14979.4|14982.4|14980.4|14980.8|14978.8|12
1648517770000|2022-03-29 01:36:10|14981.3|14979.3|14982.3|14980.3|14982.4|14980.4|14981.2|14979.2|5
1648517780000|2022-03-29 01:36:20|14982.8|14980.8|14980.9|14978.9|14982.8|14980.8|14980.4|14978.4|15
1648517790000|2022-03-29 01:36:30|14981.1|14979.1|14980.4|14978.4|14981.2|14979.2|14980.2|14978.2|8
1648517800000|2022-03-29 01:36:40|14980.1|14978.1|14980.4|14978.4|14980.4|14978.4|14980.1|14978.1|5
1648517810000|2022-03-29 01:36:50|14980.6|14978.6|14979.4|14977.4|14980.6|14978.6|14979.2|14977.2|5
1648517820000|2022-03-29 01:37:00|14979.6|14977.6|14981.9|14979.9|14982.4|14980.4|14979.4|14977.4|10
1648517830000|2022-03-29 01:37:10|14981.8|14979.8|14980.9|14978.9|14981.9|14979.9|14980.1|14978.1|5
1648517840000|2022-03-29 01:37:20|14980.8|14978.8|14980.9|14978.9|14981.1|14979.1|14980.6|14978.6|0
1648517850000|2022-03-29 01:37:30|14981.1|14979.1|14981.4|14979.4|14981.8|14979.8|14980.3|14978.3|2
1648517860000|2022-03-29 01:37:40|14981.3|14979.3|14982.7|14980.7|14982.8|14980.8|14981.2|14979.2|4
1648517870000|2022-03-29 01:37:50|14982.8|14980.8|14986.1|14984.1|14986.2|14984.2|14982.6|14980.6|53
1648517880000|2022-03-29 01:38:00|14985.9|14983.9|14989.9|14987.9|14990.8|14988.8|14985.4|14983.4|140
1648517890000|2022-03-29 01:38:10|14990.1|14988.1|14990.4|14988.4|14991.6|14989.6|14989.4|14987.4|36
1648517900000|2022-03-29 01:38:20|14990.6|14988.6|14990.9|14988.9|14990.9|14988.9|14989.4|14987.4|21
1648517910000|2022-03-29 01:38:30|14991.1|14989.1|14990.4|14988.4|14991.4|14989.4|14990.4|14988.4|9
1648517920000|2022-03-29 01:38:40|14990.7|14988.7|14989.9|14987.9|14991.2|14989.2|14989.8|14987.8|19
1648517930000|2022-03-29 01:38:50|14990.1|14988.1|14990.2|14988.2|14990.9|14988.9|14990.1|14988.1|15
1648517940000|2022-03-29 01:39:00|14990.1|14988.1|14990.3|14988.3|14991.7|14989.7|14990.1|14988.1|13
1648517950000|2022-03-29 01:39:10|14990.2|14988.2|14989.9|14987.9|14990.2|14988.2|14988.3|14986.3|23
1648517960000|2022-03-29 01:39:20|14989.8|14987.8|14989.7|14987.7|14990.2|14988.2|14989.2|14987.2|4
1648517970000|2022-03-29 01:39:30|14989.4|14987.4|14988.4|14986.4|14990.2|14988.2|14988.2|14986.2|3
1648517980000|2022-03-29 01:39:40|14988.3|14986.3|14987.9|14985.9|14988.4|14986.4|14987.7|14985.7|10
1648517990000|2022-03-29 01:39:50|14988.1|14986.1|14988.6|14986.6|14988.9|14986.9|14987.9|14985.9|3
1648518000000|2022-03-29 01:40:00|14988.4|14986.4|14988.2|14986.2|14989.2|14987.2|14988.2|14986.2|6
1648518010000|2022-03-29 01:40:10|14988.1|14986.1|14988.3|14986.3|14988.3|14986.3|14987.8|14985.8|6
1648518020000|2022-03-29 01:40:20|14988.2|14986.2|14986.4|14984.4|14988.3|14986.3|14986.4|14984.4|26
1648518030000|2022-03-29 01:40:30|14986.6|14984.6|14986.3|14984.3|14986.6|14984.6|14986.2|14984.2|8
1648518040000|2022-03-29 01:40:40|14986.2|14984.2|14986.9|14984.9|14986.9|14984.9|14986.1|14984.1|15
1648518050000|2022-03-29 01:40:50|14987.1|14985.1|14986.9|14984.9|14987.2|14985.2|14986.6|14984.6|6
1648518060000|2022-03-29 01:41:00|14986.8|14984.8|14986.4|14984.4|14987.2|14985.2|14985.6|14983.6|7
1648518070000|2022-03-29 01:41:10|14986.3|14984.3|14985.9|14983.9|14987.4|14985.4|14985.3|14983.3|6
1648518080000|2022-03-29 01:41:20|14985.8|14983.8|14987.4|14985.4|14987.4|14985.4|14985.2|14983.2|12
1648518090000|2022-03-29 01:41:30|14987.3|14985.3|14986.6|14984.6|14987.3|14985.3|14985.8|14983.8|2
1648518100000|2022-03-29 01:41:40|14986.4|14984.4|14986.9|14984.9|14987.1|14985.1|14986.3|14984.3|10
1648518110000|2022-03-29 01:41:50|14986.8|14984.8|14985.4|14983.4|14986.9|14984.9|14985.3|14983.3|11
1648518120000|2022-03-29 01:42:00|14985.3|14983.3|14985.4|14983.4|14985.8|14983.8|14985.1|14983.1|9
1648518130000|2022-03-29 01:42:10|14985.6|14983.6|14986.2|14984.2|14986.3|14984.3|14985.4|14983.4|1
1648518140000|2022-03-29 01:42:20|14986.1|14984.1|14985.3|14983.3|14986.7|14984.7|14985.2|14983.2|10
1648518150000|2022-03-29 01:42:30|14985.4|14983.4|14986.3|14984.3|14986.3|14984.3|14985.1|14983.1|9
1648518160000|2022-03-29 01:42:40|14986.4|14984.4|14986.1|14984.1|14986.4|14984.4|14985.7|14983.7|3
1648518170000|2022-03-29 01:42:50|14985.9|14983.9|14985.9|14983.9|14986.8|14984.8|14985.7|14983.7|11
1648518180000|2022-03-29 01:43:00|14986.1|14984.1|14987.2|14985.2|14987.3|14985.3|14985.9|14983.9|7
1648518190000|2022-03-29 01:43:10|14987.3|14985.3|14988.6|14986.6|14988.7|14986.7|14987.2|14985.2|15
1648518200000|2022-03-29 01:43:20|14988.4|14986.4|14988.2|14986.2|14988.8|14986.8|14987.4|14985.4|12
1648518210000|2022-03-29 01:43:30|14988.1|14986.1|14989.3|14987.3|14989.3|14987.3|14987.9|14985.9|6
1648518220000|2022-03-29 01:43:40|14989.4|14987.4|14990.7|14988.7|14990.9|14988.9|14988.7|14986.7|13
1648518230000|2022-03-29 01:43:50|14990.6|14988.6|14990.4|14988.4|14990.9|14988.9|14990.2|14988.2|9
1648518240000|2022-03-29 01:44:00|14990.6|14988.6|14990.3|14988.3|14991.6|14989.6|14989.9|14987.9|9
1648518250000|2022-03-29 01:44:10|14990.4|14988.4|14989.9|14987.9|14990.4|14988.4|14989.7|14987.7|8
1648518260000|2022-03-29 01:44:20|14989.8|14987.8|14987.9|14985.9|14989.9|14987.9|14987.8|14985.8|10
1648518270000|2022-03-29 01:44:30|14988.1|14986.1|14989.2|14987.2|14989.2|14987.2|14988.1|14986.1|6
1648518280000|2022-03-29 01:44:40|14989.1|14987.1|14990.3|14988.3|14990.4|14988.4|14989.1|14987.1|6
1648518290000|2022-03-29 01:44:50|14990.2|14988.2|14990.4|14988.4|14990.8|14988.8|14990.2|14988.2|1
1648518300000|2022-03-29 01:45:00|14990.3|14988.3|14990.6|14988.6|14991.3|14989.3|14990.3|14988.3|5
1648518310000|2022-03-29 01:45:10|14990.7|14988.7|14990.2|14988.2|14990.7|14988.7|14989.4|14987.4|10
1648518320000|2022-03-29 01:45:20|14990.3|14988.3|14989.9|14987.9|14990.3|14988.3|14989.6|14987.6|12
1648518330000|2022-03-29 01:45:30|14990.1|14988.1|14989.2|14987.2|14990.1|14988.1|14989.1|14987.1|7
1648518340000|2022-03-29 01:45:40|14989.1|14987.1|14989.6|14987.6|14989.8|14987.8|14989.1|14987.1|3
1648518350000|2022-03-29 01:45:50|14989.4|14987.4|14989.9|14987.9|14990.2|14988.2|14989.4|14987.4|8
1648518360000|2022-03-29 01:46:00|14990.2|14988.2|14990.8|14988.8|14990.9|14988.9|14990.1|14988.1|10
1648518370000|2022-03-29 01:46:10|14990.7|14988.7|14989.9|14987.9|14990.7|14988.7|14989.9|14987.9|3
1648518380000|2022-03-29 01:46:20|14989.7|14987.7|14989.8|14987.8|14989.8|14987.8|14988.8|14986.8|11
1648518390000|2022-03-29 01:46:30|14989.9|14987.9|14989.9|14987.9|14990.1|14988.1|14989.7|14987.7|1
1648518400000|2022-03-29 01:46:40|14989.8|14987.8|14989.2|14987.2|14990.2|14988.2|14988.8|14986.8|7
1648518410000|2022-03-29 01:46:50|14989.3|14987.3|14990.4|14988.4|14990.4|14988.4|14989.2|14987.2|7
1648518420000|2022-03-29 01:47:00|14990.6|14988.6|14989.9|14987.9|14990.6|14988.6|14989.7|14987.7|5
1648518430000|2022-03-29 01:47:10|14989.8|14987.8|14989.7|14987.7|14990.1|14988.1|14989.7|14987.7|4
1648518440000|2022-03-29 01:47:20|14989.8|14987.8|14990.8|14988.8|14990.9|14988.9|14989.7|14987.7|4
1648518450000|2022-03-29 01:47:30|14990.7|14988.7|14990.8|14988.8|14990.8|14988.8|14990.7|14988.7|0
1648518460000|2022-03-29 01:47:40|14990.9|14988.9|14990.8|14988.8|14990.9|14988.9|14990.7|14988.7|6
1648518470000|2022-03-29 01:47:50|14990.7|14988.7|14989.7|14987.7|14990.8|14988.8|14989.7|14987.7|3
1648518480000|2022-03-29 01:48:00|14989.6|14987.6|14988.9|14986.9|14989.6|14987.6|14988.7|14986.7|4
1648518490000|2022-03-29 01:48:10|14988.8|14986.8|14988.6|14986.6|14988.9|14986.9|14988.3|14986.3|7
1648518500000|2022-03-29 01:48:20|14988.7|14986.7|14989.1|14987.1|14989.3|14987.3|14988.6|14986.6|6
1648518510000|2022-03-29 01:48:30|14988.9|14986.9|14988.8|14986.8|14989.1|14987.1|14988.4|14986.4|5
1648518520000|2022-03-29 01:48:40|14988.7|14986.7|14988.8|14986.8|14988.9|14986.9|14988.6|14986.6|2
1648518530000|2022-03-29 01:48:50|14988.6|14986.6|14988.3|14986.3|14988.7|14986.7|14988.3|14986.3|2
1648518540000|2022-03-29 01:49:00|14988.4|14986.4|14987.1|14985.1|14988.4|14986.4|14986.9|14984.9|18
1648518550000|2022-03-29 01:49:10|14986.6|14984.6|14986.4|14984.4|14986.6|14984.6|14985.1|14983.1|15
1648518560000|2022-03-29 01:49:20|14986.3|14984.3|14986.1|14984.1|14986.4|14984.4|14985.9|14983.9|5
1648518570000|2022-03-29 01:49:30|14986.2|14984.2|14986.7|14984.7|14986.8|14984.8|14986.2|14984.2|5
1648518580000|2022-03-29 01:49:40|14986.8|14984.8|14986.7|14984.7|14986.8|14984.8|14986.3|14984.3|12
1648518590000|2022-03-29 01:49:50|14986.8|14984.8|14987.1|14985.1|14987.2|14985.2|14986.4|14984.4|0
1648518600000|2022-03-29 01:50:00|14986.9|14984.9|14986.8|14984.8|14987.1|14985.1|14986.6|14984.6|3
1648518610000|2022-03-29 01:50:10|14986.9|14984.9|14987.1|14985.1|14987.1|14985.1|14986.8|14984.8|0
1648518620000|2022-03-29 01:50:20|14987.2|14985.2|14987.4|14985.4|14987.9|14985.9|14987.2|14985.2|6
1648518630000|2022-03-29 01:50:30|14987.6|14985.6|14987.6|14985.6|14987.7|14985.7|14987.1|14985.1|3
1648518640000|2022-03-29 01:50:40|14987.4|14985.4|14986.4|14984.4|14987.4|14985.4|14986.4|14984.4|1
1648518650000|2022-03-29 01:50:50|14986.6|14984.6|14986.1|14984.1|14986.6|14984.6|14985.7|14983.7|5
1648518660000|2022-03-29 01:51:00|14985.9|14983.9|14986.4|14984.4|14986.4|14984.4|14985.8|14983.8|6
1648518670000|2022-03-29 01:51:10|14986.3|14984.3|14988.9|14986.9|14989.3|14987.3|14986.3|14984.3|27
1648518680000|2022-03-29 01:51:20|14989.2|14987.2|14990.9|14988.9|14990.9|14988.9|14989.2|14987.2|12
1648518690000|2022-03-29 01:51:30|14990.8|14988.8|14990.8|14988.8|14991.4|14989.4|14990.7|14988.7|12
1648518700000|2022-03-29 01:51:40|14990.9|14988.9|14990.9|14988.9|14990.9|14988.9|14990.8|14988.8|1
1648518710000|2022-03-29 01:51:50|14990.8|14988.8|14990.4|14988.4|14990.8|14988.8|14989.9|14987.9|4
1648518720000|2022-03-29 01:52:00|14990.6|14988.6|14991.1|14989.1|14991.2|14989.2|14990.2|14988.2|2
1648518730000|2022-03-29 01:52:10|14991.2|14989.2|14989.9|14987.9|14991.4|14989.4|14989.8|14987.8|7
1648518740000|2022-03-29 01:52:20|14990.1|14988.1|14990.3|14988.3|14990.7|14988.7|14989.8|14987.8|2
1648518750000|2022-03-29 01:52:30|14990.4|14988.4|14989.8|14987.8|14990.4|14988.4|14989.7|14987.7|0
1648518760000|2022-03-29 01:52:40|14989.9|14987.9|14990.1|14988.1|14990.2|14988.2|14989.8|14987.8|0
1648518770000|2022-03-29 01:52:50|14990.2|14988.2|14989.6|14987.6|14990.2|14988.2|14989.6|14987.6|4
1648518780000|2022-03-29 01:53:00|14989.4|14987.4|14988.7|14986.7|14990.1|14988.1|14988.6|14986.6|19
1648518790000|2022-03-29 01:53:10|14988.6|14986.6|14987.9|14985.9|14988.7|14986.7|14987.1|14985.1|19
1648518800000|2022-03-29 01:53:20|14988.1|14986.1|14987.7|14985.7|14988.2|14986.2|14987.6|14985.6|5
1648518810000|2022-03-29 01:53:30|14988.1|14986.1|14986.7|14984.7|14988.1|14986.1|14986.4|14984.4|24
1648518820000|2022-03-29 01:53:40|14986.6|14984.6|14986.8|14984.8|14987.7|14985.7|14986.6|14984.6|11
1648518830000|2022-03-29 01:53:50|14986.6|14984.6|14986.2|14984.2|14986.9|14984.9|14986.2|14984.2|7
1648518840000|2022-03-29 01:54:00|14986.1|14984.1|14985.1|14983.1|14986.6|14984.6|14985.1|14983.1|24
1648518850000|2022-03-29 01:54:10|14984.8|14982.8|14984.2|14982.2|14984.8|14982.8|14983.4|14981.4|27
1648518860000|2022-03-29 01:54:20|14984.1|14982.1|14984.2|14982.2|14984.6|14982.6|14983.7|14981.7|4
1648518870000|2022-03-29 01:54:30|14984.3|14982.3|14985.4|14983.4|14985.9|14983.9|14984.3|14982.3|6
1648518880000|2022-03-29 01:54:40|14985.6|14983.6|14984.4|14982.4|14986.2|14984.2|14984.4|14982.4|14
1648518890000|2022-03-29 01:54:50|14984.7|14982.7|14984.6|14982.6|14984.7|14982.7|14984.4|14982.4|1
1648518900000|2022-03-29 01:55:00|14984.8|14982.8|14984.2|14982.2|14985.2|14983.2|14984.2|14982.2|5
1648518910000|2022-03-29 01:55:10|14984.3|14982.3|14983.2|14981.2|14984.3|14982.3|14983.1|14981.1|10
1648518920000|2022-03-29 01:55:20|14983.1|14981.1|14982.6|14980.6|14983.7|14981.7|14982.1|14980.1|5
1648518930000|2022-03-29 01:55:30|14982.4|14980.4|14982.6|14980.6|14982.9|14980.9|14982.4|14980.4|3
1648518940000|2022-03-29 01:55:40|14982.7|14980.7|14982.2|14980.2|14982.9|14980.9|14982.1|14980.1|12
1648518950000|2022-03-29 01:55:50|14982.3|14980.3|14983.2|14981.2|14983.4|14981.4|14982.1|14980.1|13
1648518960000|2022-03-29 01:56:00|14983.3|14981.3|14983.4|14981.4|14983.4|14981.4|14982.8|14980.8|2
1648518970000|2022-03-29 01:56:10|14983.3|14981.3|14983.3|14981.3|14983.4|14981.4|14983.3|14981.3|1
1648518980000|2022-03-29 01:56:20|14983.6|14981.6|14983.2|14981.2|14983.9|14981.9|14983.1|14981.1|7
1648518990000|2022-03-29 01:56:30|14983.3|14981.3|14983.1|14981.1|14983.4|14981.4|14982.9|14980.9|0
1648519000000|2022-03-29 01:56:40|14982.9|14980.9|14983.4|14981.4|14983.4|14981.4|14982.9|14980.9|1
1648519010000|2022-03-29 01:56:50|14983.3|14981.3|14983.2|14981.2|14983.7|14981.7|14982.7|14980.7|1
1648519020000|2022-03-29 01:57:00|14983.3|14981.3|14983.2|14981.2|14983.7|14981.7|14982.7|14980.7|1
1648519030000|2022-03-29 01:57:10|14983.1|14981.1|14984.6|14982.6|14984.6|14982.6|14983.1|14981.1|3
1648519040000|2022-03-29 01:57:20|14984.4|14982.4|14983.7|14981.7|14984.4|14982.4|14983.7|14981.7|8
1648519050000|2022-03-29 01:57:30|14983.8|14981.8|14983.7|14981.7|14983.9|14981.9|14983.6|14981.6|1
1648519060000|2022-03-29 01:57:40|14983.8|14981.8|14983.8|14981.8|14983.8|14981.8|14983.4|14981.4|2
1648519070000|2022-03-29 01:57:50|14983.7|14981.7|14983.8|14981.8|14984.2|14982.2|14983.4|14981.4|0
1648519080000|2022-03-29 01:58:00|14983.7|14981.7|14984.2|14982.2|14984.3|14982.3|14983.6|14981.6|0
1648519090000|2022-03-29 01:58:10|14984.3|14982.3|14984.2|14982.2|14984.4|14982.4|14984.1|14982.1|0
1648519100000|2022-03-29 01:58:20|14984.3|14982.3|14983.6|14981.6|14984.3|14982.3|14983.6|14981.6|0
1648519110000|2022-03-29 01:58:30|14983.7|14981.7|14983.9|14981.9|14984.2|14982.2|14983.4|14981.4|3
1648519120000|2022-03-29 01:58:40|14984.1|14982.1|14983.9|14981.9|14984.6|14982.6|14983.8|14981.8|1
1648519130000|2022-03-29 01:58:50|14984.3|14982.3|14984.4|14982.4|14984.6|14982.6|14984.1|14982.1|3
1648519140000|2022-03-29 01:59:00|14984.6|14982.6|14985.2|14983.2|14986.4|14984.4|14984.4|14982.4|7
1648519150000|2022-03-29 01:59:10|14985.3|14983.3|14984.9|14982.9|14985.7|14983.7|14984.9|14982.9|2
1648519160000|2022-03-29 01:59:20|14984.4|14982.4|14984.7|14982.7|14984.8|14982.8|14984.4|14982.4|2
1648519170000|2022-03-29 01:59:30|14984.8|14982.8|14984.6|14982.6|14985.7|14983.7|14984.6|14982.6|4
1648519180000|2022-03-29 01:59:40|14985.2|14983.2|14985.6|14983.6|14985.6|14983.6|14984.9|14982.9|2
1648519190000|2022-03-29 01:59:50|14985.8|14983.8|14984.2|14982.2|14986.1|14984.1|14983.8|14981.8|19
1648519200000|2022-03-29 02:00:00|14984.3|14982.3|14983.7|14981.7|14985.7|14983.7|14983.4|14981.4|12
1648519210000|2022-03-29 02:00:10|14983.6|14981.6|14984.9|14982.9|14984.9|14982.9|14983.6|14981.6|0
1648519220000|2022-03-29 02:00:20|14984.8|14982.8|14985.6|14983.6|14985.6|14983.6|14984.8|14982.8|1
1648519230000|2022-03-29 02:00:30|14985.7|14983.7|14985.7|14983.7|14985.9|14983.9|14985.4|14983.4|3
1648519240000|2022-03-29 02:00:40|14985.8|14983.8|14985.2|14983.2|14985.8|14983.8|14984.9|14982.9|12
1648519250000|2022-03-29 02:00:50|14985.1|14983.1|14984.4|14982.4|14985.1|14983.1|14984.4|14982.4|2
1648519260000|2022-03-29 02:01:00|14984.2|14982.2|14983.6|14981.6|14984.2|14982.2|14983.4|14981.4|20
1648519270000|2022-03-29 02:01:10|14983.4|14981.4|14983.6|14981.6|14983.7|14981.7|14982.7|14980.7|12
1648519280000|2022-03-29 02:01:20|14983.7|14981.7|14983.7|14981.7|14984.1|14982.1|14983.6|14981.6|1
1648519290000|2022-03-29 02:01:30|14983.6|14981.6|14982.8|14980.8|14983.7|14981.7|14982.7|14980.7|3
1648519300000|2022-03-29 02:01:40|14982.7|14980.7|14983.8|14981.8|14983.8|14981.8|14982.7|14980.7|1
1648519310000|2022-03-29 02:01:50|14983.9|14981.9|14983.7|14981.7|14984.1|14982.1|14983.3|14981.3|1
1648519320000|2022-03-29 02:02:00|14983.6|14981.6|14984.2|14982.2|14984.7|14982.7|14983.4|14981.4|4
1648519330000|2022-03-29 02:02:10|14984.1|14982.1|14983.4|14981.4|14984.1|14982.1|14983.3|14981.3|2
1648519340000|2022-03-29 02:02:20|14983.3|14981.3|14983.7|14981.7|14983.8|14981.8|14983.3|14981.3|1
1648519350000|2022-03-29 02:02:30|14983.6|14981.6|14982.7|14980.7|14983.7|14981.7|14982.7|14980.7|18
1648519360000|2022-03-29 02:02:40|14982.8|14980.8|14982.9|14980.9|14983.1|14981.1|14982.7|14980.7|1
1648519370000|2022-03-29 02:02:50|14982.8|14980.8|14982.9|14980.9|14983.2|14981.2|14982.7|14980.7|2
1648519380000|2022-03-29 02:03:00|14982.8|14980.8|14979.3|14977.3|14983.3|14981.3|14979.3|14977.3|66
1648519390000|2022-03-29 02:03:10|14979.6|14977.6|14979.3|14977.3|14980.2|14978.2|14979.2|14977.2|12
1648519400000|2022-03-29 02:03:20|14979.4|14977.4|14980.4|14978.4|14981.3|14979.3|14979.3|14977.3|36
1648519410000|2022-03-29 02:03:30|14981.1|14979.1|14980.9|14978.9|14981.2|14979.2|14980.9|14978.9|3
1648519420000|2022-03-29 02:03:40|14981.1|14979.1|14980.9|14978.9|14981.1|14979.1|14980.6|14978.6|5
1648519430000|2022-03-29 02:03:50|14980.8|14978.8|14981.2|14979.2|14981.3|14979.3|14980.6|14978.6|4
1648519440000|2022-03-29 02:04:00|14980.9|14978.9|14981.7|14979.7|14982.6|14980.6|14980.9|14978.9|18
1648519450000|2022-03-29 02:04:10|14981.8|14979.8|14981.1|14979.1|14982.1|14980.1|14980.9|14978.9|3
1648519460000|2022-03-29 02:04:20|14980.6|14978.6|14979.9|14977.9|14980.7|14978.7|14979.3|14977.3|15
1648519470000|2022-03-29 02:04:30|14979.8|14977.8|14979.3|14977.3|14979.8|14977.8|14979.3|14977.3|2
1648519480000|2022-03-29 02:04:40|14979.2|14977.2|14979.1|14977.1|14979.4|14977.4|14979.1|14977.1|2
1648519490000|2022-03-29 02:04:50|14978.9|14976.9|14979.4|14977.4|14979.4|14977.4|14977.9|14975.9|7
1648519500000|2022-03-29 02:05:00|14979.6|14977.6|14977.4|14975.4|14979.7|14977.7|14977.4|14975.4|21
1648519510000|2022-03-29 02:05:10|14976.9|14974.9|14976.3|14974.3|14977.1|14975.1|14976.3|14974.3|22
1648519520000|2022-03-29 02:05:20|14976.4|14974.4|14977.9|14975.9|14978.3|14976.3|14976.3|14974.3|23
1648519530000|2022-03-29 02:05:30|14978.1|14976.1|14978.3|14976.3|14979.1|14977.1|14978.1|14976.1|9
1648519540000|2022-03-29 02:05:40|14978.4|14976.4|14978.1|14976.1|14978.4|14976.4|14977.8|14975.8|2
1648519550000|2022-03-29 02:05:50|14978.2|14976.2|14978.1|14976.1|14979.2|14977.2|14977.9|14975.9|16
1648519560000|2022-03-29 02:06:00|14978.2|14976.2|14978.1|14976.1|14978.2|14976.2|14977.9|14975.9|0
1648519570000|2022-03-29 02:06:10|14978.2|14976.2|14979.4|14977.4|14979.4|14977.4|14978.1|14976.1|13
1648519580000|2022-03-29 02:06:20|14979.6|14977.6|14978.4|14976.4|14979.6|14977.6|14978.4|14976.4|4
1648519590000|2022-03-29 02:06:30|14978.2|14976.2|14978.4|14976.4|14978.4|14976.4|14978.1|14976.1|2
1648519600000|2022-03-29 02:06:40|14978.6|14976.6|14977.9|14975.9|14978.6|14976.6|14977.9|14975.9|0
1648519610000|2022-03-29 02:06:50|14977.2|14975.2|14977.8|14975.8|14977.8|14975.8|14977.2|14975.2|3
1648519620000|2022-03-29 02:07:00|14977.7|14975.7|14978.6|14976.6|14978.6|14976.6|14977.6|14975.6|8
1648519630000|2022-03-29 02:07:10|14978.7|14976.7|14977.9|14975.9|14978.7|14976.7|14977.9|14975.9|2
1648519640000|2022-03-29 02:07:20|14978.1|14976.1|14976.7|14974.7|14978.1|14976.1|14976.6|14974.6|27
1648519650000|2022-03-29 02:07:30|14976.8|14974.8|14977.7|14975.7|14977.7|14975.7|14976.8|14974.8|8
1648519660000|2022-03-29 02:07:40|14977.6|14975.6|14977.8|14975.8|14977.8|14975.8|14977.3|14975.3|0
1648519670000|2022-03-29 02:07:50|14977.7|14975.7|14978.2|14976.2|14978.2|14976.2|14977.6|14975.6|2
1648519680000|2022-03-29 02:08:00|14978.1|14976.1|14977.3|14975.3|14978.2|14976.2|14977.3|14975.3|6
1648519690000|2022-03-29 02:08:10|14977.4|14975.4|14978.2|14976.2|14978.2|14976.2|14977.3|14975.3|2
1648519700000|2022-03-29 02:08:20|14978.3|14976.3|14979.2|14977.2|14979.4|14977.4|14978.2|14976.2|9
1648519710000|2022-03-29 02:08:30|14979.1|14977.1|14979.6|14977.6|14980.1|14978.1|14978.9|14976.9|7
1648519720000|2022-03-29 02:08:40|14979.4|14977.4|14979.7|14977.7|14979.7|14977.7|14978.4|14976.4|10
1648519730000|2022-03-29 02:08:50|14979.6|14977.6|14979.6|14977.6|14980.1|14978.1|14979.6|14977.6|4
1648519740000|2022-03-29 02:09:00|14979.8|14977.8|14980.1|14978.1|14980.1|14978.1|14979.8|14977.8|2
1648519760000|2022-03-29 02:09:20|14979.6|14977.6|14978.8|14976.8|14979.6|14977.6|14978.8|14976.8|22
1648519770000|2022-03-29 02:09:30|14978.3|14976.3|14978.3|14976.3|14978.3|14976.3|14977.9|14975.9|14
1648519780000|2022-03-29 02:09:40|14978.2|14976.2|14978.1|14976.1|14978.4|14976.4|14977.8|14975.8|4
1648519790000|2022-03-29 02:09:50|14978.2|14976.2|14978.1|14976.1|14978.9|14976.9|14977.8|14975.8|8
1648519800000|2022-03-29 02:10:00|14977.9|14975.9|14977.8|14975.8|14978.1|14976.1|14977.8|14975.8|2
1648519810000|2022-03-29 02:10:10|14977.9|14975.9|14977.9|14975.9|14978.1|14976.1|14977.8|14975.8|1
1648519820000|2022-03-29 02:10:20|14978.1|14976.1|14978.1|14976.1|14978.2|14976.2|14977.8|14975.8|3
1648519830000|2022-03-29 02:10:30|14977.9|14975.9|14977.7|14975.7|14978.1|14976.1|14977.1|14975.1|11
1648519840000|2022-03-29 02:10:40|14977.8|14975.8|14977.2|14975.2|14977.8|14975.8|14977.2|14975.2|1
1648519850000|2022-03-29 02:10:50|14977.3|14975.3|14976.8|14974.8|14977.3|14975.3|14976.7|14974.7|0
1648519860000|2022-03-29 02:11:00|14976.7|14974.7|14976.1|14974.1|14977.2|14975.2|14976.1|14974.1|9
1648519870000|2022-03-29 02:11:10|14976.2|14974.2|14976.2|14974.2|14976.3|14974.3|14976.2|14974.2|3
1648519880000|2022-03-29 02:11:20|14976.1|14974.1|14976.7|14974.7|14976.9|14974.9|14976.1|14974.1|5
1648519890000|2022-03-29 02:11:30|14976.3|14974.3|14977.6|14975.6|14977.7|14975.7|14976.3|14974.3|3
1648519900000|2022-03-29 02:11:40|14977.4|14975.4|14978.7|14976.7|14979.1|14977.1|14977.3|14975.3|15
1648519910000|2022-03-29 02:11:50|14978.6|14976.6|14978.2|14976.2|14978.9|14976.9|14978.1|14976.1|2
1648519920000|2022-03-29 02:12:00|14978.4|14976.4|14976.8|14974.8|14978.6|14976.6|14976.8|14974.8|3
1648519930000|2022-03-29 02:12:10|14976.9|14974.9|14976.7|14974.7|14977.4|14975.4|14976.7|14974.7|3
1648519940000|2022-03-29 02:12:20|14976.6|14974.6|14976.6|14974.6|14977.2|14975.2|14976.3|14974.3|4
1648519950000|2022-03-29 02:12:30|14976.4|14974.4|14977.2|14975.2|14977.3|14975.3|14976.4|14974.4|2
1648519960000|2022-03-29 02:12:40|14977.3|14975.3|14977.2|14975.2|14977.6|14975.6|14976.8|14974.8|0
1648519970000|2022-03-29 02:12:50|14977.3|14975.3|14977.7|14975.7|14977.7|14975.7|14977.1|14975.1|0
1648519980000|2022-03-29 02:13:00|14977.6|14975.6|14977.9|14975.9|14978.1|14976.1|14976.7|14974.7|2
1648519990000|2022-03-29 02:13:10|14978.1|14976.1|14977.9|14975.9|14978.4|14976.4|14977.8|14975.8|3
1648520000000|2022-03-29 02:13:20|14978.1|14976.1|14978.2|14976.2|14978.2|14976.2|14977.7|14975.7|0
1648520010000|2022-03-29 02:13:30|14977.7|14975.7|14976.9|14974.9|14978.1|14976.1|14976.9|14974.9|1
1648520020000|2022-03-29 02:13:40|14976.8|14974.8|14975.8|14973.8|14976.9|14974.9|14975.8|14973.8|2
1648520030000|2022-03-29 02:13:50|14975.9|14973.9|14975.4|14973.4|14976.2|14974.2|14974.4|14972.4|18
1648520040000|2022-03-29 02:14:00|14975.6|14973.6|14976.4|14974.4|14976.7|14974.7|14975.4|14973.4|7
1648520050000|2022-03-29 02:14:10|14976.6|14974.6|14977.1|14975.1|14977.1|14975.1|14976.4|14974.4|1
1648520060000|2022-03-29 02:14:20|14976.7|14974.7|14976.9|14974.9|14977.1|14975.1|14976.6|14974.6|2
1648520070000|2022-03-29 02:14:30|14977.2|14975.2|14976.3|14974.3|14977.2|14975.2|14976.3|14974.3|1
1648520080000|2022-03-29 02:14:40|14976.6|14974.6|14976.7|14974.7|14976.8|14974.8|14976.4|14974.4|2
1648520090000|2022-03-29 02:14:50|14976.6|14974.6|14976.2|14974.2|14976.9|14974.9|14975.9|14973.9|1
1648520100000|2022-03-29 02:15:00|14976.1|14974.1|14974.7|14972.7|14976.2|14974.2|14974.2|14972.2|29
1648520110000|2022-03-29 02:15:10|14974.4|14972.4|14975.4|14973.4|14975.4|14973.4|14974.2|14972.2|28
1648520120000|2022-03-29 02:15:20|14975.6|14973.6|14976.2|14974.2|14976.4|14974.4|14975.3|14973.3|20
1648520130000|2022-03-29 02:15:30|14976.1|14974.1|14976.2|14974.2|14976.3|14974.3|14976.1|14974.1|2
1648520140000|2022-03-29 02:15:40|14976.3|14974.3|14977.2|14975.2|14977.3|14975.3|14976.2|14974.2|3
1648520150000|2022-03-29 02:15:50|14977.3|14975.3|14977.2|14975.2|14977.3|14975.3|14976.8|14974.8|1
1648520160000|2022-03-29 02:16:00|14977.1|14975.1|14976.8|14974.8|14977.3|14975.3|14976.8|14974.8|7
1648520170000|2022-03-29 02:16:10|14976.9|14974.9|14976.8|14974.8|14976.9|14974.9|14976.8|14974.8|3
1648520180000|2022-03-29 02:16:20|14976.9|14974.9|14976.9|14974.9|14977.2|14975.2|14976.8|14974.8|9
1648520190000|2022-03-29 02:16:30|14977.1|14975.1|14977.2|14975.2|14977.2|14975.2|14976.8|14974.8|2
1648520200000|2022-03-29 02:16:40|14977.3|14975.3|14977.2|14975.2|14978.2|14976.2|14977.2|14975.2|16
1648520210000|2022-03-29 02:16:50|14977.1|14975.1|14976.7|14974.7|14977.7|14975.7|14976.7|14974.7|0
1648520220000|2022-03-29 02:17:00|14976.8|14974.8|14976.7|14974.7|14976.8|14974.8|14976.2|14974.2|5
1648520230000|2022-03-29 02:17:10|14976.8|14974.8|14976.8|14974.8|14977.3|14975.3|14976.7|14974.7|1
1648520240000|2022-03-29 02:17:20|14976.7|14974.7|14976.9|14974.9|14977.3|14975.3|14976.4|14974.4|0
1648520250000|2022-03-29 02:17:30|14977.3|14975.3|14976.7|14974.7|14977.3|14975.3|14976.4|14974.4|2
1648520260000|2022-03-29 02:17:40|14976.8|14974.8|14976.4|14974.4|14976.9|14974.9|14976.3|14974.3|2
1648520270000|2022-03-29 02:17:50|14976.8|14974.8|14976.9|14974.9|14977.1|14975.1|14976.6|14974.6|2
1648520280000|2022-03-29 02:18:00|14976.8|14974.8|14976.7|14974.7|14976.9|14974.9|14976.3|14974.3|2
1648520290000|2022-03-29 02:18:10|14976.6|14974.6|14975.8|14973.8|14976.6|14974.6|14975.7|14973.7|4
1648520300000|2022-03-29 02:18:20|14976.1|14974.1|14975.9|14973.9|14976.4|14974.4|14975.9|14973.9|3
1648520310000|2022-03-29 02:18:30|14976.1|14974.1|14976.7|14974.7|14976.7|14974.7|14975.9|14973.9|0
1648520320000|2022-03-29 02:18:40|14976.8|14974.8|14976.4|14974.4|14977.2|14975.2|14976.2|14974.2|1
1648520330000|2022-03-29 02:18:50|14976.3|14974.3|14975.9|14973.9|14976.4|14974.4|14975.7|14973.7|1
1648520340000|2022-03-29 02:19:00|14976.1|14974.1|14976.3|14974.3|14976.3|14974.3|14975.9|14973.9|0
1648520350000|2022-03-29 02:19:10|14976.4|14974.4|14976.7|14974.7|14976.7|14974.7|14976.2|14974.2|3
1648520360000|2022-03-29 02:19:20|14976.8|14974.8|14976.4|14974.4|14977.1|14975.1|14976.4|14974.4|1
1648520370000|2022-03-29 02:19:30|14976.6|14974.6|14977.2|14975.2|14977.2|14975.2|14976.4|14974.4|0
1648520380000|2022-03-29 02:19:40|14976.9|14974.9|14977.3|14975.3|14977.3|14975.3|14976.8|14974.8|0
1648520390000|2022-03-29 02:19:50|14977.2|14975.2|14977.1|14975.1|14977.4|14975.4|14976.9|14974.9|2
1648520400000|2022-03-29 02:20:00|14977.2|14975.2|14976.4|14974.4|14977.2|14975.2|14976.2|14974.2|2
1648520410000|2022-03-29 02:20:10|14976.3|14974.3|14975.3|14973.3|14976.4|14974.4|14975.3|14973.3|1
1648520420000|2022-03-29 02:20:20|14975.4|14973.4|14976.1|14974.1|14976.4|14974.4|14975.4|14973.4|1
1648520430000|2022-03-29 02:20:30|14976.2|14974.2|14975.6|14973.6|14976.2|14974.2|14975.2|14973.2|2
1648520440000|2022-03-29 02:20:40|14976.3|14974.3|14976.1|14974.1|14977.1|14975.1|14976.1|14974.1|2
1648520450000|2022-03-29 02:20:50|14976.2|14974.2|14976.2|14974.2|14976.2|14974.2|14975.7|14973.7|0
1648520460000|2022-03-29 02:21:00|14976.3|14974.3|14976.1|14974.1|14976.3|14974.3|14975.4|14973.4|1
1648520470000|2022-03-29 02:21:10|14976.2|14974.2|14976.4|14974.4|14976.4|14974.4|14976.2|14974.2|0
1648520480000|2022-03-29 02:21:20|14976.2|14974.2|14976.3|14974.3|14976.4|14974.4|14975.9|14973.9|3
1648520490000|2022-03-29 02:21:30|14976.2|14974.2|14976.8|14974.8|14976.8|14974.8|14976.2|14974.2|0
1648520500000|2022-03-29 02:21:40|14977.2|14975.2|14977.1|14975.1|14977.2|14975.2|14976.9|14974.9|1
1648520510000|2022-03-29 02:21:50|14977.2|14975.2|14977.2|14975.2|14977.9|14975.9|14977.1|14975.1|10
1648520520000|2022-03-29 02:22:00|14977.3|14975.3|14976.8|14974.8|14977.3|14975.3|14976.8|14974.8|3
1648520530000|2022-03-29 02:22:10|14976.3|14974.3|14973.9|14971.9|14976.7|14974.7|14973.9|14971.9|15
1648520540000|2022-03-29 02:22:20|14973.7|14971.7|14974.9|14972.9|14975.2|14973.2|14973.7|14971.7|10
1648520550000|2022-03-29 02:22:30|14974.8|14972.8|14974.4|14972.4|14975.1|14973.1|14974.4|14972.4|1
1648520560000|2022-03-29 02:22:40|14974.6|14972.6|14975.2|14973.2|14975.2|14973.2|14974.4|14972.4|2
1648520570000|2022-03-29 02:22:50|14975.3|14973.3|14974.2|14972.2|14975.3|14973.3|14973.3|14971.3|7
1648520580000|2022-03-29 02:23:00|14974.3|14972.3|14973.9|14971.9|14974.4|14972.4|14973.4|14971.4|3
1648520590000|2022-03-29 02:23:10|14974.1|14972.1|14974.8|14972.8|14974.9|14972.9|14973.9|14971.9|1
1648520600000|2022-03-29 02:23:20|14974.7|14972.7|14974.8|14972.8|14975.1|14973.1|14974.7|14972.7|1
1648520610000|2022-03-29 02:23:30|14974.9|14972.9|14974.7|14972.7|14974.9|14972.9|14974.6|14972.6|1
1648520620000|2022-03-29 02:23:40|14974.3|14972.3|14974.7|14972.7|14975.3|14973.3|14974.3|14972.3|11
1648520630000|2022-03-29 02:23:50|14974.8|14972.8|14975.6|14973.6|14975.6|14973.6|14974.6|14972.6|2
1648520640000|2022-03-29 02:24:00|14975.7|14973.7|14975.4|14973.4|14975.7|14973.7|14975.1|14973.1|2
1648520650000|2022-03-29 02:24:10|14975.8|14973.8|14975.7|14973.7|14975.9|14973.9|14975.2|14973.2|2
1648520660000|2022-03-29 02:24:20|14975.8|14973.8|14975.7|14973.7|14975.8|14973.8|14975.3|14973.3|1
1648520670000|2022-03-29 02:24:30|14975.4|14973.4|14975.8|14973.8|14975.8|14973.8|14975.3|14973.3|0
1648520680000|2022-03-29 02:24:40|14975.7|14973.7|14975.7|14973.7|14975.8|14973.8|14975.4|14973.4|1
1648520690000|2022-03-29 02:24:50|14975.6|14973.6|14975.7|14973.7|14975.8|14973.8|14975.4|14973.4|0
1648520700000|2022-03-29 02:25:00|14975.8|14973.8|14975.7|14973.7|14975.8|14973.8|14975.6|14973.6|0
1648520710000|2022-03-29 02:25:10|14975.6|14973.6|14975.6|14973.6|14975.8|14973.8|14975.6|14973.6|0
1648520720000|2022-03-29 02:25:20|14975.7|14973.7|14975.6|14973.6|14975.7|14973.7|14975.6|14973.6|1
1648520730000|2022-03-29 02:25:30|14975.4|14973.4|14975.6|14973.6|14975.8|14973.8|14975.4|14973.4|3
1648520740000|2022-03-29 02:25:40|14975.7|14973.7|14975.4|14973.4|14976.2|14974.2|14975.4|14973.4|2
1648520750000|2022-03-29 02:25:50|14975.6|14973.6|14975.3|14973.3|14975.7|14973.7|14975.3|14973.3|0
1648520760000|2022-03-29 02:26:00|14975.2|14973.2|14974.9|14972.9|14975.3|14973.3|14974.9|14972.9|1
1648520770000|2022-03-29 02:26:10|14974.8|14972.8|14975.2|14973.2|14975.3|14973.3|14974.8|14972.8|2
1648520780000|2022-03-29 02:26:20|14975.3|14973.3|14974.9|14972.9|14975.3|14973.3|14974.8|14972.8|0
1648520790000|2022-03-29 02:26:30|14975.1|14973.1|14975.4|14973.4|14975.7|14973.7|14974.9|14972.9|4
1648520800000|2022-03-29 02:26:40|14975.3|14973.3|14974.6|14972.6|14975.4|14973.4|14974.4|14972.4|5
1648520810000|2022-03-29 02:26:50|14974.7|14972.7|14974.6|14972.6|14974.7|14972.7|14974.6|14972.6|2
1648520820000|2022-03-29 02:27:00|14974.4|14972.4|14973.6|14971.6|14974.4|14972.4|14973.4|14971.4|2
1648520830000|2022-03-29 02:27:10|14973.7|14971.7|14973.7|14971.7|14974.2|14972.2|14973.3|14971.3|6
1648520840000|2022-03-29 02:27:20|14974.2|14972.2|14972.6|14970.6|14974.2|14972.2|14972.6|14970.6|12
1648520850000|2022-03-29 02:27:30|14972.4|14970.4|14972.6|14970.6|14973.1|14971.1|14972.4|14970.4|4
1648520860000|2022-03-29 02:27:40|14972.7|14970.7|14971.4|14969.4|14972.7|14970.7|14971.2|14969.2|16
1648520870000|2022-03-29 02:27:50|14971.6|14969.6|14972.7|14970.7|14972.8|14970.8|14971.6|14969.6|9
1648520880000|2022-03-29 02:28:00|14972.4|14970.4|14973.7|14971.7|14973.7|14971.7|14972.2|14970.2|17
1648520890000|2022-03-29 02:28:10|14973.4|14971.4|14973.3|14971.3|14974.2|14972.2|14973.2|14971.2|1
1648520900000|2022-03-29 02:28:20|14973.4|14971.4|14972.4|14970.4|14973.4|14971.4|14972.4|14970.4|5
1648520910000|2022-03-29 02:28:30|14972.2|14970.2|14972.9|14970.9|14973.2|14971.2|14972.2|14970.2|2
1648520920000|2022-03-29 02:28:40|14972.8|14970.8|14973.2|14971.2|14973.2|14971.2|14972.4|14970.4|1
1648520930000|2022-03-29 02:28:50|14973.1|14971.1|14973.4|14971.4|14973.6|14971.6|14972.9|14970.9|2
1648520940000|2022-03-29 02:29:00|14973.2|14971.2|14972.6|14970.6|14973.3|14971.3|14972.6|14970.6|1
1648520950000|2022-03-29 02:29:10|14972.9|14970.9|14971.7|14969.7|14973.2|14971.2|14971.3|14969.3|8
1648520960000|2022-03-29 02:29:20|14971.8|14969.8|14971.9|14969.9|14972.1|14970.1|14971.3|14969.3|2
1648520970000|2022-03-29 02:29:30|14972.1|14970.1|14971.7|14969.7|14972.2|14970.2|14971.4|14969.4|1
1648520980000|2022-03-29 02:29:40|14971.9|14969.9|14971.4|14969.4|14971.9|14969.9|14971.1|14969.1|5
1648520990000|2022-03-29 02:29:50|14971.3|14969.3|14971.7|14969.7|14972.1|14970.1|14971.2|14969.2|4
1648521000000|2022-03-29 02:30:00|14971.8|14969.8|14972.7|14970.7|14972.7|14970.7|14971.3|14969.3|9
1648521010000|2022-03-29 02:30:10|14972.6|14970.6|14972.2|14970.2|14972.6|14970.6|14972.2|14970.2|0
1648521020000|2022-03-29 02:30:20|14972.1|14970.1|14972.1|14970.1|14972.4|14970.4|14971.9|14969.9|1
1648521030000|2022-03-29 02:30:30|14971.9|14969.9|14971.2|14969.2|14971.9|14969.9|14971.2|14969.2|1
1648521040000|2022-03-29 02:30:40|14971.3|14969.3|14971.2|14969.2|14971.9|14969.9|14971.2|14969.2|2
1648521050000|2022-03-29 02:30:50|14971.3|14969.3|14971.1|14969.1|14971.9|14969.9|14971.1|14969.1|9
1648521060000|2022-03-29 02:31:00|14971.2|14969.2|14971.6|14969.6|14971.6|14969.6|14971.2|14969.2|0
1648521070000|2022-03-29 02:31:10|14971.4|14969.4|14971.2|14969.2|14971.4|14969.4|14971.1|14969.1|0
1648521080000|2022-03-29 02:31:20|14971.1|14969.1|14971.1|14969.1|14971.6|14969.6|14971.1|14969.1|1
1648521090000|2022-03-29 02:31:30|14970.9|14968.9|14970.9|14968.9|14971.2|14969.2|14970.6|14968.6|5
1648521100000|2022-03-29 02:31:40|14970.8|14968.8|14970.8|14968.8|14971.2|14969.2|14970.7|14968.7|0
1648521110000|2022-03-29 02:31:50|14970.3|14968.3|14970.9|14968.9|14971.3|14969.3|14969.6|14967.6|46
1648521120000|2022-03-29 02:32:00|14971.2|14969.2|14973.2|14971.2|14973.2|14971.2|14971.2|14969.2|22
1648521130000|2022-03-29 02:32:10|14972.8|14970.8|14972.7|14970.7|14972.9|14970.9|14972.3|14970.3|7
1648521140000|2022-03-29 02:32:20|14972.6|14970.6|14972.4|14970.4|14972.9|14970.9|14972.3|14970.3|1
1648521150000|2022-03-29 02:32:30|14972.8|14970.8|14971.6|14969.6|14973.2|14971.2|14971.6|14969.6|10
1648521160000|2022-03-29 02:32:40|14971.4|14969.4|14972.3|14970.3|14972.4|14970.4|14971.4|14969.4|1
1648521170000|2022-03-29 02:32:50|14972.4|14970.4|14972.7|14970.7|14972.7|14970.7|14971.7|14969.7|17
1648521180000|2022-03-29 02:33:00|14972.6|14970.6|14973.2|14971.2|14973.2|14971.2|14972.4|14970.4|3
1648521190000|2022-03-29 02:33:10|14973.3|14971.3|14972.7|14970.7|14973.7|14971.7|14972.6|14970.6|7
1648521200000|2022-03-29 02:33:20|14972.8|14970.8|14972.2|14970.2|14973.2|14971.2|14972.2|14970.2|14
1648521210000|2022-03-29 02:33:30|14971.9|14969.9|14971.4|14969.4|14971.9|14969.9|14971.1|14969.1|2
1648521220000|2022-03-29 02:33:40|14971.3|14969.3|14972.4|14970.4|14972.6|14970.6|14971.3|14969.3|3
1648521230000|2022-03-29 02:33:50|14972.3|14970.3|14971.8|14969.8|14972.8|14970.8|14971.4|14969.4|2
1648521240000|2022-03-29 02:34:00|14971.7|14969.7|14970.4|14968.4|14971.9|14969.9|14970.2|14968.2|6
1648521250000|2022-03-29 02:34:10|14970.6|14968.6|14970.2|14968.2|14971.2|14969.2|14970.2|14968.2|12
1648521260000|2022-03-29 02:34:20|14969.7|14967.7|14970.3|14968.3|14970.3|14968.3|14969.2|14967.2|12
1648521270000|2022-03-29 02:34:30|14970.4|14968.4|14967.7|14965.7|14970.4|14968.4|14967.4|14965.4|28
1648521280000|2022-03-29 02:34:40|14967.9|14965.9|14967.1|14965.1|14968.2|14966.2|14966.8|14964.8|14
1648521290000|2022-03-29 02:34:50|14967.4|14965.4|14966.8|14964.8|14967.6|14965.6|14966.7|14964.7|13
1648521300000|2022-03-29 02:35:00|14966.7|14964.7|14968.9|14966.9|14969.1|14967.1|14966.6|14964.6|41
1648521310000|2022-03-29 02:35:10|14968.8|14966.8|14968.2|14966.2|14968.8|14966.8|14967.9|14965.9|5
1648521320000|2022-03-29 02:35:20|14967.9|14965.9|14967.6|14965.6|14968.4|14966.4|14967.3|14965.3|4
1648521330000|2022-03-29 02:35:30|14967.4|14965.4|14966.9|14964.9|14967.4|14965.4|14965.6|14963.6|25
1648521340000|2022-03-29 02:35:40|14966.8|14964.8|14966.7|14964.7|14966.9|14964.9|14966.6|14964.6|2
1648521350000|2022-03-29 02:35:50|14966.8|14964.8|14966.1|14964.1|14966.8|14964.8|14966.1|14964.1|2
1648521360000|2022-03-29 02:36:00|14966.2|14964.2|14966.6|14964.6|14966.7|14964.7|14965.4|14963.4|15
1648521370000|2022-03-29 02:36:10|14966.8|14964.8|14966.3|14964.3|14966.8|14964.8|14966.3|14964.3|2
1648521380000|2022-03-29 02:36:20|14966.7|14964.7|14966.8|14964.8|14966.8|14964.8|14966.3|14964.3|1
1648521390000|2022-03-29 02:36:30|14966.9|14964.9|14966.8|14964.8|14967.1|14965.1|14966.7|14964.7|4
1648521400000|2022-03-29 02:36:40|14966.9|14964.9|14966.8|14964.8|14967.1|14965.1|14966.7|14964.7|1
1648521410000|2022-03-29 02:36:50|14966.3|14964.3|14966.7|14964.7|14966.9|14964.9|14966.3|14964.3|8
1648521420000|2022-03-29 02:37:00|14966.8|14964.8|14966.7|14964.7|14966.8|14964.8|14966.3|14964.3|4
1648521430000|2022-03-29 02:37:10|14966.8|14964.8|14967.3|14965.3|14967.4|14965.4|14966.8|14964.8|4
1648521440000|2022-03-29 02:37:20|14967.2|14965.2|14967.4|14965.4|14967.6|14965.6|14966.7|14964.7|9
1648521450000|2022-03-29 02:37:30|14967.6|14965.6|14967.2|14965.2|14967.7|14965.7|14966.9|14964.9|0
1648521460000|2022-03-29 02:37:40|14967.3|14965.3|14966.9|14964.9|14967.6|14965.6|14966.9|14964.9|3
1648521470000|2022-03-29 02:37:50|14966.8|14964.8|14966.8|14964.8|14966.9|14964.9|14966.8|14964.8|0
1648521480000|2022-03-29 02:38:00|14966.9|14964.9|14967.6|14965.6|14967.7|14965.7|14966.4|14964.4|9
1648521490000|2022-03-29 02:38:10|14967.7|14965.7|14966.8|14964.8|14967.7|14965.7|14966.6|14964.6|2
1648521500000|2022-03-29 02:38:20|14966.9|14964.9|14965.8|14963.8|14966.9|14964.9|14965.6|14963.6|26
1648521510000|2022-03-29 02:38:30|14965.9|14963.9|14965.6|14963.6|14965.9|14963.9|14965.6|14963.6|3
1648521520000|2022-03-29 02:38:40|14965.8|14963.8|14965.8|14963.8|14966.2|14964.2|14965.6|14963.6|4
1648521530000|2022-03-29 02:38:50|14965.9|14963.9|14965.9|14963.9|14966.2|14964.2|14965.6|14963.6|7
1648521540000|2022-03-29 02:39:00|14965.8|14963.8|14965.3|14963.3|14966.1|14964.1|14965.2|14963.2|14
1648521550000|2022-03-29 02:39:10|14965.4|14963.4|14966.1|14964.1|14966.1|14964.1|14965.3|14963.3|6
1648521560000|2022-03-29 02:39:20|14965.9|14963.9|14966.7|14964.7|14966.8|14964.8|14965.9|14963.9|1
1648521570000|2022-03-29 02:39:30|14966.6|14964.6|14967.3|14965.3|14967.3|14965.3|14966.2|14964.2|6
1648521580000|2022-03-29 02:39:40|14967.2|14965.2|14967.4|14965.4|14967.6|14965.6|14967.2|14965.2|2
1648521590000|2022-03-29 02:39:50|14966.9|14964.9|14966.9|14964.9|14966.9|14964.9|14966.2|14964.2|7
1648521600000|2022-03-29 02:40:00|14966.8|14964.8|14966.3|14964.3|14966.9|14964.9|14965.7|14963.7|4
1648521610000|2022-03-29 02:40:10|14966.2|14964.2|14966.7|14964.7|14966.7|14964.7|14966.1|14964.1|4
1648521620000|2022-03-29 02:40:20|14966.8|14964.8|14966.9|14964.9|14967.1|14965.1|14966.6|14964.6|5
1648521630000|2022-03-29 02:40:30|14967.1|14965.1|14966.8|14964.8|14967.3|14965.3|14966.6|14964.6|3
1648521640000|2022-03-29 02:40:40|14966.9|14964.9|14966.9|14964.9|14967.1|14965.1|14966.8|14964.8|0
1648521650000|2022-03-29 02:40:50|14967.1|14965.1|14967.3|14965.3|14967.6|14965.6|14967.1|14965.1|8
1648521660000|2022-03-29 02:41:00|14967.4|14965.4|14967.3|14965.3|14967.6|14965.6|14967.1|14965.1|2
1648521670000|2022-03-29 02:41:10|14967.2|14965.2|14966.9|14964.9|14967.2|14965.2|14966.6|14964.6|4
1648521680000|2022-03-29 02:41:20|14967.1|14965.1|14966.7|14964.7|14967.2|14965.2|14966.7|14964.7|0
1648521690000|2022-03-29 02:41:30|14966.8|14964.8|14965.7|14963.7|14966.8|14964.8|14965.7|14963.7|12
1648521700000|2022-03-29 02:41:40|14965.8|14963.8|14966.2|14964.2|14966.2|14964.2|14965.2|14963.2|8
1648521710000|2022-03-29 02:41:50|14965.8|14963.8|14967.2|14965.2|14967.2|14965.2|14965.8|14963.8|6
1648521720000|2022-03-29 02:42:00|14966.8|14964.8|14966.1|14964.1|14967.2|14965.2|14966.1|14964.1|5
1648521730000|2022-03-29 02:42:10|14966.7|14964.7|14965.9|14963.9|14966.7|14964.7|14965.8|14963.8|4
1648521740000|2022-03-29 02:42:20|14966.1|14964.1|14966.2|14964.2|14966.4|14964.4|14965.9|14963.9|0
1648521750000|2022-03-29 02:42:30|14965.9|14963.9|14966.1|14964.1|14966.2|14964.2|14965.6|14963.6|7
1648521760000|2022-03-29 02:42:40|14965.9|14963.9|14966.7|14964.7|14966.7|14964.7|14965.7|14963.7|2
1648521770000|2022-03-29 02:42:50|14966.8|14964.8|14966.9|14964.9|14966.9|14964.9|14966.8|14964.8|1
1648521780000|2022-03-29 02:43:00|14966.8|14964.8|14966.7|14964.7|14967.2|14965.2|14966.6|14964.6|5
1648521790000|2022-03-29 02:43:10|14966.8|14964.8|14966.9|14964.9|14967.1|14965.1|14966.7|14964.7|0
1648521800000|2022-03-29 02:43:20|14967.3|14965.3|14966.8|14964.8|14967.3|14965.3|14966.7|14964.7|1
1648521810000|2022-03-29 02:43:30|14966.7|14964.7|14966.8|14964.8|14966.9|14964.9|14966.7|14964.7|0
1648521820000|2022-03-29 02:43:40|14966.9|14964.9|14966.8|14964.8|14967.1|14965.1|14966.7|14964.7|4
1648521830000|2022-03-29 02:43:50|14966.9|14964.9|14967.1|14965.1|14967.2|14965.2|14966.7|14964.7|2
1648521840000|2022-03-29 02:44:00|14967.2|14965.2|14967.6|14965.6|14967.6|14965.6|14966.9|14964.9|7
1648521850000|2022-03-29 02:44:10|14967.7|14965.7|14967.9|14965.9|14968.2|14966.2|14967.2|14965.2|18
1648521860000|2022-03-29 02:44:20|14968.2|14966.2|14968.3|14966.3|14968.4|14966.4|14968.1|14966.1|3
1648521870000|2022-03-29 02:44:30|14968.2|14966.2|14967.4|14965.4|14968.3|14966.3|14967.3|14965.3|1
1648521880000|2022-03-29 02:44:40|14967.3|14965.3|14967.1|14965.1|14967.6|14965.6|14966.8|14964.8|1
1648521890000|2022-03-29 02:44:50|14966.9|14964.9|14967.7|14965.7|14967.7|14965.7|14966.8|14964.8|6
1648521900000|2022-03-29 02:45:00|14967.6|14965.6|14966.4|14964.4|14967.7|14965.7|14966.3|14964.3|13
1648521910000|2022-03-29 02:45:10|14966.3|14964.3|14965.7|14963.7|14966.3|14964.3|14965.3|14963.3|12
1648521920000|2022-03-29 02:45:20|14965.6|14963.6|14965.3|14963.3|14965.7|14963.7|14965.3|14963.3|3
1648521930000|2022-03-29 02:45:30|14965.4|14963.4|14965.2|14963.2|14965.7|14963.7|14965.2|14963.2|3
1648521940000|2022-03-29 02:45:40|14965.3|14963.3|14966.6|14964.6|14966.8|14964.8|14965.1|14963.1|3
1648521950000|2022-03-29 02:45:50|14966.4|14964.4|14965.7|14963.7|14966.6|14964.6|14964.9|14962.9|11
1648521960000|2022-03-29 02:46:00|14965.6|14963.6|14966.1|14964.1|14966.2|14964.2|14965.2|14963.2|4
1648521970000|2022-03-29 02:46:10|14965.9|14963.9|14966.2|14964.2|14966.8|14964.8|14965.9|14963.9|5
1648521980000|2022-03-29 02:46:20|14966.3|14964.3|14965.9|14963.9|14966.4|14964.4|14965.8|14963.8|2
1648521990000|2022-03-29 02:46:30|14966.1|14964.1|14966.2|14964.2|14966.3|14964.3|14966.1|14964.1|0
1648522000000|2022-03-29 02:46:40|14966.1|14964.1|14966.1|14964.1|14966.2|14964.2|14965.9|14963.9|0
1648522010000|2022-03-29 02:46:50|14966.2|14964.2|14966.1|14964.1|14966.6|14964.6|14965.9|14963.9|1
1648522020000|2022-03-29 02:47:00|14966.2|14964.2|14966.8|14964.8|14966.8|14964.8|14966.1|14964.1|3
1648522030000|2022-03-29 02:47:10|14966.9|14964.9|14967.1|14965.1|14967.1|14965.1|14966.9|14964.9|1
1648522040000|2022-03-29 02:47:20|14966.9|14964.9|14967.1|14965.1|14967.1|14965.1|14966.9|14964.9|0
1648522050000|2022-03-29 02:47:30|14966.9|14964.9|14966.9|14964.9|14967.1|14965.1|14966.9|14964.9|0
1648522070000|2022-03-29 02:47:50|14967.6|14965.6|14967.2|14965.2|14967.7|14965.7|14966.9|14964.9|3
1648522080000|2022-03-29 02:48:00|14967.1|14965.1|14967.2|14965.2|14967.2|14965.2|14966.9|14964.9|0
1648522090000|2022-03-29 02:48:10|14967.1|14965.1|14966.8|14964.8|14967.2|14965.2|14966.4|14964.4|4
1648522100000|2022-03-29 02:48:20|14966.7|14964.7|14966.4|14964.4|14966.8|14964.8|14966.3|14964.3|2
1648522110000|2022-03-29 02:48:30|14966.3|14964.3|14966.9|14964.9|14966.9|14964.9|14966.3|14964.3|2
1648522120000|2022-03-29 02:48:40|14967.1|14965.1|14967.1|14965.1|14967.2|14965.2|14966.9|14964.9|1
1648522130000|2022-03-29 02:48:50|14967.2|14965.2|14967.3|14965.3|14967.3|14965.3|14967.1|14965.1|1
1648522140000|2022-03-29 02:49:00|14967.2|14965.2|14966.6|14964.6|14967.2|14965.2|14966.4|14964.4|1
1648522150000|2022-03-29 02:49:10|14966.4|14964.4|14966.9|14964.9|14967.1|14965.1|14966.4|14964.4|1
1648522160000|2022-03-29 02:49:20|14967.1|14965.1|14967.3|14965.3|14967.3|14965.3|14966.9|14964.9|0
1648522170000|2022-03-29 02:49:30|14967.2|14965.2|14967.9|14965.9|14967.9|14965.9|14967.2|14965.2|3
1648522180000|2022-03-29 02:49:40|14968.1|14966.1|14968.6|14966.6|14968.7|14966.7|14968.1|14966.1|8
1648522190000|2022-03-29 02:49:50|14968.7|14966.7|14969.3|14967.3|14970.1|14968.1|14968.6|14966.6|35
1648522200000|2022-03-29 02:50:00|14969.2|14967.2|14968.8|14966.8|14969.2|14967.2|14967.8|14965.8|10
1648522210000|2022-03-29 02:50:10|14968.7|14966.7|14969.1|14967.1|14969.4|14967.4|14968.7|14966.7|4
1648522220000|2022-03-29 02:50:20|14969.2|14967.2|14968.8|14966.8|14969.3|14967.3|14968.6|14966.6|11
1648522230000|2022-03-29 02:50:30|14968.7|14966.7|14968.8|14966.8|14968.9|14966.9|14968.1|14966.1|2
1648522240000|2022-03-29 02:50:40|14968.9|14966.9|14969.9|14967.9|14970.6|14968.6|14968.9|14966.9|19
1648522250000|2022-03-29 02:50:50|14970.1|14968.1|14970.9|14968.9|14971.1|14969.1|14969.9|14967.9|8
1648522260000|2022-03-29 02:51:00|14970.7|14968.7|14970.6|14968.6|14970.8|14968.8|14970.3|14968.3|8
1648522270000|2022-03-29 02:51:10|14970.4|14968.4|14970.6|14968.6|14970.7|14968.7|14969.9|14967.9|2
1648522280000|2022-03-29 02:51:20|14970.4|14968.4|14969.7|14967.7|14970.6|14968.6|14969.3|14967.3|0
1648522290000|2022-03-29 02:51:30|14969.6|14967.6|14969.6|14967.6|14969.8|14967.8|14969.4|14967.4|2
1648522300000|2022-03-29 02:51:40|14969.4|14967.4|14968.8|14966.8|14969.4|14967.4|14968.6|14966.6|4
1648522310000|2022-03-29 02:51:50|14968.7|14966.7|14969.3|14967.3|14969.3|14967.3|14968.7|14966.7|2
1648522320000|2022-03-29 02:52:00|14969.2|14967.2|14968.9|14966.9|14969.6|14967.6|14968.9|14966.9|4
1648522330000|2022-03-29 02:52:10|14969.1|14967.1|14968.3|14966.3|14969.1|14967.1|14968.2|14966.2|6
1648522340000|2022-03-29 02:52:20|14968.2|14966.2|14968.3|14966.3|14968.3|14966.3|14968.2|14966.2|0
1648522350000|2022-03-29 02:52:30|14968.2|14966.2|14967.8|14965.8|14968.3|14966.3|14967.8|14965.8|8
1648522360000|2022-03-29 02:52:40|14967.9|14965.9|14968.4|14966.4|14968.4|14966.4|14967.2|14965.2|2
1648522370000|2022-03-29 02:52:50|14968.6|14966.6|14969.4|14967.4|14969.4|14967.4|14968.3|14966.3|3
1648522380000|2022-03-29 02:53:00|14969.6|14967.6|14970.6|14968.6|14970.6|14968.6|14969.6|14967.6|6
1648522390000|2022-03-29 02:53:10|14970.7|14968.7|14969.4|14967.4|14970.7|14968.7|14969.3|14967.3|3
1648522400000|2022-03-29 02:53:20|14969.3|14967.3|14969.1|14967.1|14970.1|14968.1|14969.1|14967.1|16
1648522410000|2022-03-29 02:53:30|14968.9|14966.9|14968.9|14966.9|14969.1|14967.1|14968.8|14966.8|0
1648522420000|2022-03-29 02:53:40|14968.8|14966.8|14968.2|14966.2|14968.9|14966.9|14967.9|14965.9|1
1648522430000|2022-03-29 02:53:50|14968.1|14966.1|14967.7|14965.7|14968.4|14966.4|14967.6|14965.6|2
1648522440000|2022-03-29 02:54:00|14967.6|14965.6|14967.6|14965.6|14967.9|14965.9|14967.2|14965.2|3
1648522450000|2022-03-29 02:54:10|14967.4|14965.4|14968.9|14966.9|14969.2|14967.2|14967.2|14965.2|7
1648522460000|2022-03-29 02:54:20|14968.7|14966.7|14968.6|14966.6|14968.7|14966.7|14968.4|14966.4|0
1648522470000|2022-03-29 02:54:30|14968.7|14966.7|14968.7|14966.7|14968.7|14966.7|14968.6|14966.6|0
1648522480000|2022-03-29 02:54:40|14968.8|14966.8|14969.7|14967.7|14970.4|14968.4|14968.7|14966.7|5
1648522490000|2022-03-29 02:54:50|14969.8|14967.8|14969.7|14967.7|14970.1|14968.1|14969.1|14967.1|1
1648522500000|2022-03-29 02:55:00|14969.6|14967.6|14968.9|14966.9|14969.6|14967.6|14968.2|14966.2|10
1648522510000|2022-03-29 02:55:10|14968.8|14966.8|14968.9|14966.9|14968.9|14966.9|14968.7|14966.7|0
1648522520000|2022-03-29 02:55:20|14968.7|14966.7|14968.4|14966.4|14968.7|14966.7|14967.7|14965.7|2
1648522530000|2022-03-29 02:55:30|14968.3|14966.3|14968.9|14966.9|14969.2|14967.2|14968.1|14966.1|0
1648522540000|2022-03-29 02:55:40|14969.2|14967.2|14970.4|14968.4|14970.7|14968.7|14968.8|14966.8|8
1648522550000|2022-03-29 02:55:50|14970.3|14968.3|14970.6|14968.6|14970.6|14968.6|14970.2|14968.2|0
1648522560000|2022-03-29 02:56:00|14970.2|14968.2|14970.4|14968.4|14970.4|14968.4|14970.1|14968.1|6
1648522570000|2022-03-29 02:56:10|14970.2|14968.2|14971.2|14969.2|14971.2|14969.2|14970.2|14968.2|3
1648522580000|2022-03-29 02:56:20|14971.3|14969.3|14971.2|14969.2|14971.8|14969.8|14970.9|14968.9|6
1648522590000|2022-03-29 02:56:30|14971.1|14969.1|14970.8|14968.8|14971.1|14969.1|14970.3|14968.3|8
1648522600000|2022-03-29 02:56:40|14970.7|14968.7|14970.2|14968.2|14970.9|14968.9|14970.1|14968.1|3
1648522610000|2022-03-29 02:56:50|14970.3|14968.3|14970.3|14968.3|14970.4|14968.4|14969.9|14967.9|1
1648522620000|2022-03-29 02:57:00|14970.2|14968.2|14970.3|14968.3|14970.4|14968.4|14970.1|14968.1|2
1648522630000|2022-03-29 02:57:10|14970.2|14968.2|14970.4|14968.4|14970.4|14968.4|14970.2|14968.2|0
1648522640000|2022-03-29 02:57:20|14970.6|14968.6|14970.4|14968.4|14970.6|14968.6|14970.4|14968.4|0
1648522650000|2022-03-29 02:57:30|14970.3|14968.3|14968.9|14966.9|14970.3|14968.3|14968.9|14966.9|9
1648522660000|2022-03-29 02:57:40|14969.1|14967.1|14970.2|14968.2|14970.3|14968.3|14968.9|14966.9|3
1648522670000|2022-03-29 02:57:50|14970.1|14968.1|14969.8|14967.8|14970.2|14968.2|14969.3|14967.3|1
1648522680000|2022-03-29 02:58:00|14969.7|14967.7|14968.7|14966.7|14969.8|14967.8|14968.4|14966.4|3
1648522690000|2022-03-29 02:58:10|14968.6|14966.6|14967.8|14965.8|14968.6|14966.6|14967.7|14965.7|5
1648522700000|2022-03-29 02:58:20|14968.1|14966.1|14967.8|14965.8|14968.1|14966.1|14967.8|14965.8|1
1648522710000|2022-03-29 02:58:30|14968.2|14966.2|14968.7|14966.7|14968.8|14966.8|14967.9|14965.9|2
1648522720000|2022-03-29 02:58:40|14968.8|14966.8|14968.4|14966.4|14968.8|14966.8|14968.2|14966.2|2
1648522730000|2022-03-29 02:58:50|14968.8|14966.8|14969.6|14967.6|14969.7|14967.7|14968.8|14966.8|5
1648522740000|2022-03-29 02:59:00|14968.9|14966.9|14968.8|14966.8|14969.4|14967.4|14968.4|14966.4|1
1648522750000|2022-03-29 02:59:10|14968.7|14966.7|14968.9|14966.9|14969.2|14967.2|14968.6|14966.6|0
1648522760000|2022-03-29 02:59:20|14968.7|14966.7|14968.9|14966.9|14968.9|14966.9|14968.6|14966.6|0
1648522770000|2022-03-29 02:59:30|14968.7|14966.7|14969.4|14967.4|14969.7|14967.7|14968.7|14966.7|0
1648522780000|2022-03-29 02:59:40|14969.7|14967.7|14969.6|14967.6|14969.7|14967.7|14969.3|14967.3|1
1648522790000|2022-03-29 02:59:50|14969.4|14967.4|14970.2|14968.2|14970.4|14968.4|14969.4|14967.4|1
1648522800000|2022-03-29 03:00:00|14970.4|14968.4|14970.9|14968.9|14970.9|14968.9|14970.3|14968.3|12
1648522810000|2022-03-29 03:00:10|14971.1|14969.1|14971.1|14969.1|14971.1|14969.1|14970.6|14968.6|3
1648522820000|2022-03-29 03:00:20|14970.9|14968.9|14971.2|14969.2|14971.2|14969.2|14970.8|14968.8|0
1648522830000|2022-03-29 03:00:30|14971.1|14969.1|14971.3|14969.3|14971.6|14969.6|14970.9|14968.9|6
1648522840000|2022-03-29 03:00:40|14971.1|14969.1|14971.7|14969.7|14972.1|14970.1|14971.1|14969.1|4
1648522850000|2022-03-29 03:00:50|14971.6|14969.6|14971.4|14969.4|14971.8|14969.8|14971.4|14969.4|0
1648522860000|2022-03-29 03:01:00|14971.6|14969.6|14972.1|14970.1|14972.4|14970.4|14971.4|14969.4|4
1648522870000|2022-03-29 03:01:10|14971.9|14969.9|14972.1|14970.1|14972.1|14970.1|14971.8|14969.8|1
1648522880000|2022-03-29 03:01:20|14971.9|14969.9|14971.3|14969.3|14972.1|14970.1|14971.3|14969.3|5
1648522890000|2022-03-29 03:01:30|14971.4|14969.4|14971.2|14969.2|14971.4|14969.4|14971.2|14969.2|1
1648522900000|2022-03-29 03:01:40|14970.9|14968.9|14971.2|14969.2|14971.2|14969.2|14970.8|14968.8|2
1648522910000|2022-03-29 03:01:50|14970.8|14968.8|14971.1|14969.1|14971.1|14969.1|14970.6|14968.6|8
1648522920000|2022-03-29 03:02:00|14970.9|14968.9|14969.7|14967.7|14970.9|14968.9|14969.7|14967.7|26
1648522930000|2022-03-29 03:02:10|14969.3|14967.3|14969.3|14967.3|14969.8|14967.8|14969.2|14967.2|5
1648522940000|2022-03-29 03:02:20|14969.2|14967.2|14968.7|14966.7|14969.3|14967.3|14968.4|14966.4|6
1648522950000|2022-03-29 03:02:30|14968.6|14966.6|14968.6|14966.6|14968.8|14966.8|14968.4|14966.4|0
1648522960000|2022-03-29 03:02:40|14968.7|14966.7|14969.3|14967.3|14969.3|14967.3|14968.4|14966.4|4
1648522970000|2022-03-29 03:02:50|14969.4|14967.4|14969.4|14967.4|14969.8|14967.8|14969.2|14967.2|2
1648522980000|2022-03-29 03:03:00|14969.6|14967.6|14970.2|14968.2|14970.2|14968.2|14969.4|14967.4|4
1648522990000|2022-03-29 03:03:10|14970.1|14968.1|14970.1|14968.1|14970.3|14968.3|14969.9|14967.9|0
1648523000000|2022-03-29 03:03:20|14969.9|14967.9|14970.1|14968.1|14970.3|14968.3|14969.9|14967.9|1
1648523010000|2022-03-29 03:03:30|14970.2|14968.2|14969.3|14967.3|14970.2|14968.2|14969.3|14967.3|3
1648523020000|2022-03-29 03:03:40|14969.2|14967.2|14969.1|14967.1|14969.4|14967.4|14968.9|14966.9|4
1648523030000|2022-03-29 03:03:50|14968.9|14966.9|14968.3|14966.3|14969.3|14967.3|14968.3|14966.3|21
1648523040000|2022-03-29 03:04:00|14968.6|14966.6|14969.8|14967.8|14970.1|14968.1|14968.6|14966.6|9
1648523050000|2022-03-29 03:04:10|14969.7|14967.7|14969.7|14967.7|14969.8|14967.8|14969.4|14967.4|2
1648523060000|2022-03-29 03:04:20|14969.8|14967.8|14969.7|14967.7|14969.8|14967.8|14969.3|14967.3|3
1648523070000|2022-03-29 03:04:30|14969.8|14967.8|14969.9|14967.9|14970.2|14968.2|14969.7|14967.7|1
1648523080000|2022-03-29 03:04:40|14969.8|14967.8|14969.4|14967.4|14970.2|14968.2|14969.4|14967.4|0
1648523090000|2022-03-29 03:04:50|14969.7|14967.7|14969.9|14967.9|14969.9|14967.9|14969.4|14967.4|1
1648523100000|2022-03-29 03:05:00|14969.8|14967.8|14970.1|14968.1|14970.1|14968.1|14969.7|14967.7|2
1648523110000|2022-03-29 03:05:10|14969.9|14967.9|14970.4|14968.4|14970.4|14968.4|14969.9|14967.9|1
1648523120000|2022-03-29 03:05:20|14970.7|14968.7|14970.4|14968.4|14970.7|14968.7|14970.3|14968.3|1
1648523130000|2022-03-29 03:05:30|14970.3|14968.3|14970.3|14968.3|14970.8|14968.8|14970.3|14968.3|1
1648523140000|2022-03-29 03:05:40|14970.4|14968.4|14970.9|14968.9|14972.6|14970.6|14970.3|14968.3|18
1648523150000|2022-03-29 03:05:50|14971.3|14969.3|14971.4|14969.4|14971.7|14969.7|14971.1|14969.1|4
1648523160000|2022-03-29 03:06:00|14971.3|14969.3|14970.9|14968.9|14971.3|14969.3|14970.6|14968.6|1
1648523170000|2022-03-29 03:06:10|14970.8|14968.8|14970.6|14968.6|14971.1|14969.1|14970.6|14968.6|2
1648523180000|2022-03-29 03:06:20|14970.7|14968.7|14970.7|14968.7|14970.8|14968.8|14970.3|14968.3|3
1648523190000|2022-03-29 03:06:30|14970.8|14968.8|14970.4|14968.4|14970.8|14968.8|14970.3|14968.3|0
1648523200000|2022-03-29 03:06:40|14970.3|14968.3|14970.4|14968.4|14970.8|14968.8|14970.3|14968.3|3
1648523210000|2022-03-29 03:06:50|14970.3|14968.3|14970.3|14968.3|14970.4|14968.4|14970.3|14968.3|0
1648523220000|2022-03-29 03:07:00|14970.1|14968.1|14971.4|14969.4|14971.4|14969.4|14969.8|14967.8|6
1648523230000|2022-03-29 03:07:10|14971.6|14969.6|14971.9|14969.9|14972.1|14970.1|14971.6|14969.6|2
1648523240000|2022-03-29 03:07:20|14971.7|14969.7|14971.7|14969.7|14972.2|14970.2|14971.3|14969.3|0
1648523250000|2022-03-29 03:07:30|14971.6|14969.6|14971.8|14969.8|14971.8|14969.8|14971.4|14969.4|0
1648523260000|2022-03-29 03:07:40|14971.9|14969.9|14973.4|14971.4|14973.7|14971.7|14971.9|14969.9|8
1648523270000|2022-03-29 03:07:50|14973.6|14971.6|14974.9|14972.9|14975.6|14973.6|14973.6|14971.6|15
1648523280000|2022-03-29 03:08:00|14975.2|14973.2|14975.4|14973.4|14975.9|14973.9|14974.9|14972.9|5
1648523290000|2022-03-29 03:08:10|14975.6|14973.6|14974.7|14972.7|14975.6|14973.6|14974.7|14972.7|6
1648523300000|2022-03-29 03:08:20|14974.6|14972.6|14973.2|14971.2|14974.7|14972.7|14972.9|14970.9|5
1648523310000|2022-03-29 03:08:30|14973.1|14971.1|14973.4|14971.4|14973.7|14971.7|14973.1|14971.1|2
1648523320000|2022-03-29 03:08:40|14973.3|14971.3|14974.2|14972.2|14974.3|14972.3|14972.9|14970.9|8
1648523330000|2022-03-29 03:08:50|14974.3|14972.3|14974.7|14972.7|14974.9|14972.9|14974.2|14972.2|1
1648523340000|2022-03-29 03:09:00|14974.6|14972.6|14973.8|14971.8|14974.7|14972.7|14973.4|14971.4|5
1648523350000|2022-03-29 03:09:10|14973.7|14971.7|14973.3|14971.3|14973.7|14971.7|14972.9|14970.9|0
1648523360000|2022-03-29 03:09:20|14973.2|14971.2|14973.3|14971.3|14973.6|14971.6|14972.9|14970.9|1
1648523370000|2022-03-29 03:09:30|14973.2|14971.2|14973.7|14971.7|14973.8|14971.8|14972.9|14970.9|2
1648523380000|2022-03-29 03:09:40|14973.4|14971.4|14972.9|14970.9|14973.4|14971.4|14972.8|14970.8|0
1648523390000|2022-03-29 03:09:50|14972.8|14970.8|14973.4|14971.4|14973.4|14971.4|14972.8|14970.8|0
1648523400000|2022-03-29 03:10:00|14973.3|14971.3|14973.4|14971.4|14973.4|14971.4|14973.2|14971.2|2
1648523410000|2022-03-29 03:10:10|14973.3|14971.3|14974.1|14972.1|14974.1|14972.1|14973.2|14971.2|2
1648523420000|2022-03-29 03:10:20|14973.9|14971.9|14974.4|14972.4|14974.6|14972.6|14973.9|14971.9|8
1648523430000|2022-03-29 03:10:30|14974.3|14972.3|14974.3|14972.3|14974.8|14972.8|14974.2|14972.2|3
1648523440000|2022-03-29 03:10:40|14974.4|14972.4|14975.1|14973.1|14975.1|14973.1|14974.3|14972.3|1
1648523450000|2022-03-29 03:10:50|14975.2|14973.2|14974.3|14972.3|14975.2|14973.2|14974.3|14972.3|5
1648523460000|2022-03-29 03:11:00|14974.4|14972.4|14974.7|14972.7|14974.9|14972.9|14974.3|14972.3|1
1648523470000|2022-03-29 03:11:10|14974.6|14972.6|14974.9|14972.9|14974.9|14972.9|14974.3|14972.3|4
1648523480000|2022-03-29 03:11:20|14974.7|14972.7|14974.7|14972.7|14974.9|14972.9|14974.7|14972.7|0
1648523490000|2022-03-29 03:11:30|14974.4|14972.4|14974.7|14972.7|14974.8|14972.8|14974.4|14972.4|1
1648523500000|2022-03-29 03:11:40|14974.8|14972.8|14974.6|14972.6|14974.8|14972.8|14974.4|14972.4|0
1648523510000|2022-03-29 03:11:50|14974.7|14972.7|14974.8|14972.8|14974.9|14972.9|14974.3|14972.3|4
1648523520000|2022-03-29 03:12:00|14974.7|14972.7|14974.3|14972.3|14974.9|14972.9|14974.2|14972.2|0
1648523530000|2022-03-29 03:12:10|14973.7|14971.7|14973.9|14971.9|14973.9|14971.9|14973.6|14971.6|6
1648523540000|2022-03-29 03:12:20|14973.8|14971.8|14973.6|14971.6|14973.9|14971.9|14973.6|14971.6|0
1648523550000|2022-03-29 03:12:30|14973.7|14971.7|14973.6|14971.6|14973.7|14971.7|14973.6|14971.6|0
1648523570000|2022-03-29 03:12:50|14973.7|14971.7|14974.6|14972.6|14974.7|14972.7|14973.6|14971.6|5
1648523580000|2022-03-29 03:13:00|14974.4|14972.4|14974.3|14972.3|14974.7|14972.7|14974.2|14972.2|1
1648523590000|2022-03-29 03:13:10|14974.2|14972.2|14974.1|14972.1|14974.2|14972.2|14973.8|14971.8|1
1648523600000|2022-03-29 03:13:20|14973.9|14971.9|14973.7|14971.7|14974.3|14972.3|14973.7|14971.7|1
1648523610000|2022-03-29 03:13:30|14973.8|14971.8|14974.3|14972.3|14974.4|14972.4|14973.7|14971.7|0
1648523620000|2022-03-29 03:13:40|14974.2|14972.2|14973.8|14971.8|14974.2|14972.2|14973.6|14971.6|4
1648523630000|2022-03-29 03:13:50|14973.7|14971.7|14973.6|14971.6|14973.8|14971.8|14973.4|14971.4|4
1648523640000|2022-03-29 03:14:00|14973.7|14971.7|14972.9|14970.9|14973.9|14971.9|14972.7|14970.7|8
1648523650000|2022-03-29 03:14:10|14973.1|14971.1|14972.8|14970.8|14973.2|14971.2|14972.7|14970.7|0
1648523660000|2022-03-29 03:14:20|14972.9|14970.9|14971.3|14969.3|14972.9|14970.9|14971.1|14969.1|39
1648523670000|2022-03-29 03:14:30|14971.2|14969.2|14971.6|14969.6|14972.4|14970.4|14971.2|14969.2|12
1648523680000|2022-03-29 03:14:40|14971.4|14969.4|14971.8|14969.8|14971.8|14969.8|14971.4|14969.4|2
1648523690000|2022-03-29 03:14:50|14971.7|14969.7|14972.2|14970.2|14972.3|14970.3|14971.6|14969.6|2
1648523700000|2022-03-29 03:15:00|14972.3|14970.3|14971.3|14969.3|14972.3|14970.3|14971.3|14969.3|7
1648523710000|2022-03-29 03:15:10|14971.6|14969.6|14971.6|14969.6|14971.6|14969.6|14971.2|14969.2|8
1648523720000|2022-03-29 03:15:20|14971.4|14969.4|14971.2|14969.2|14971.6|14969.6|14970.2|14968.2|23
1648523730000|2022-03-29 03:15:30|14970.9|14968.9|14971.3|14969.3|14971.3|14969.3|14970.7|14968.7|9
1648523740000|2022-03-29 03:15:40|14971.2|14969.2|14971.2|14969.2|14971.6|14969.6|14970.8|14968.8|6
1648523750000|2022-03-29 03:15:50|14971.3|14969.3|14971.3|14969.3|14971.3|14969.3|14970.9|14968.9|0
1648523760000|2022-03-29 03:16:00|14971.2|14969.2|14970.8|14968.8|14971.2|14969.2|14970.4|14968.4|2
1648523770000|2022-03-29 03:16:10|14970.7|14968.7|14970.6|14968.6|14970.7|14968.7|14970.3|14968.3|4
1648523780000|2022-03-29 03:16:20|14970.4|14968.4|14970.3|14968.3|14970.4|14968.4|14970.2|14968.2|2
1648523790000|2022-03-29 03:16:30|14970.4|14968.4|14970.3|14968.3|14970.4|14968.4|14970.3|14968.3|0
1648523800000|2022-03-29 03:16:40|14970.2|14968.2|14970.3|14968.3|14970.4|14968.4|14970.2|14968.2|1
1648523810000|2022-03-29 03:16:50|14970.4|14968.4|14970.4|14968.4|14970.8|14968.8|14970.3|14968.3|1
1648523820000|2022-03-29 03:17:00|14970.7|14968.7|14970.4|14968.4|14970.9|14968.9|14970.3|14968.3|0
1648523830000|2022-03-29 03:17:10|14970.6|14968.6|14970.9|14968.9|14970.9|14968.9|14970.6|14968.6|1
1648523840000|2022-03-29 03:17:20|14970.8|14968.8|14971.1|14969.1|14971.1|14969.1|14970.8|14968.8|0
1648523850000|2022-03-29 03:17:30|14970.8|14968.8|14971.4|14969.4|14972.3|14970.3|14970.8|14968.8|17
1648523860000|2022-03-29 03:17:40|14971.6|14969.6|14971.6|14969.6|14971.7|14969.7|14971.4|14969.4|0
1648523870000|2022-03-29 03:17:50|14971.7|14969.7|14971.2|14969.2|14971.9|14969.9|14971.2|14969.2|2
1648523880000|2022-03-29 03:18:00|14970.7|14968.7|14969.9|14967.9|14970.9|14968.9|14969.8|14967.8|10
1648523890000|2022-03-29 03:18:10|14969.6|14967.6|14970.4|14968.4|14970.7|14968.7|14969.6|14967.6|4
1648523900000|2022-03-29 03:18:20|14970.3|14968.3|14969.7|14967.7|14970.3|14968.3|14969.4|14967.4|2
1648523910000|2022-03-29 03:18:30|14969.8|14967.8|14969.9|14967.9|14969.9|14967.9|14969.7|14967.7|3
1648523920000|2022-03-29 03:18:40|14969.8|14967.8|14969.9|14967.9|14970.1|14968.1|14969.2|14967.2|5
1648523930000|2022-03-29 03:18:50|14969.8|14967.8|14970.1|14968.1|14970.1|14968.1|14969.6|14967.6|0
1648523940000|2022-03-29 03:19:00|14970.2|14968.2|14970.1|14968.1|14970.2|14968.2|14969.7|14967.7|0
1648523950000|2022-03-29 03:19:10|14970.2|14968.2|14970.4|14968.4|14970.9|14968.9|14970.2|14968.2|1
1648523960000|2022-03-29 03:19:20|14970.3|14968.3|14971.7|14969.7|14971.7|14969.7|14970.3|14968.3|4
1648523970000|2022-03-29 03:19:30|14971.4|14969.4|14970.7|14968.7|14971.6|14969.6|14970.6|14968.6|2
1648523980000|2022-03-29 03:19:40|14970.6|14968.6|14970.7|14968.7|14970.7|14968.7|14970.6|14968.6|0
1648523990000|2022-03-29 03:19:50|14970.4|14968.4|14970.3|14968.3|14970.7|14968.7|14970.3|14968.3|1
1648524000000|2022-03-29 03:20:00|14970.2|14968.2|14971.6|14969.6|14971.9|14969.9|14970.2|14968.2|3
1648524010000|2022-03-29 03:20:10|14971.7|14969.7|14971.4|14969.4|14971.8|14969.8|14971.1|14969.1|4
1648524020000|2022-03-29 03:20:20|14971.6|14969.6|14970.6|14968.6|14971.7|14969.7|14970.4|14968.4|0
1648524030000|2022-03-29 03:20:30|14970.4|14968.4|14970.9|14968.9|14971.3|14969.3|14970.4|14968.4|0
1648524040000|2022-03-29 03:20:40|14971.1|14969.1|14971.1|14969.1|14971.2|14969.2|14970.7|14968.7|1
1648524050000|2022-03-29 03:20:50|14971.2|14969.2|14971.4|14969.4|14971.6|14969.6|14970.9|14968.9|2
1648524060000|2022-03-29 03:21:00|14971.3|14969.3|14971.8|14969.8|14971.8|14969.8|14971.2|14969.2|2
1648524070000|2022-03-29 03:21:10|14971.9|14969.9|14971.9|14969.9|14972.2|14970.2|14971.9|14969.9|1
1648524080000|2022-03-29 03:21:20|14972.1|14970.1|14971.9|14969.9|14972.3|14970.3|14971.8|14969.8|8
1648524090000|2022-03-29 03:21:30|14971.6|14969.6|14972.1|14970.1|14972.3|14970.3|14971.4|14969.4|3
1648524100000|2022-03-29 03:21:40|14971.9|14969.9|14971.8|14969.8|14972.1|14970.1|14971.2|14969.2|9
1648524110000|2022-03-29 03:21:50|14971.7|14969.7|14971.2|14969.2|14971.7|14969.7|14971.2|14969.2|4
1648524120000|2022-03-29 03:22:00|14971.3|14969.3|14971.6|14969.6|14971.9|14969.9|14971.3|14969.3|2
1648524130000|2022-03-29 03:22:10|14971.7|14969.7|14972.1|14970.1|14972.1|14970.1|14971.4|14969.4|3
1648524140000|2022-03-29 03:22:20|14971.9|14969.9|14972.3|14970.3|14972.3|14970.3|14971.8|14969.8|2
1648524150000|2022-03-29 03:22:30|14972.2|14970.2|14972.3|14970.3|14972.3|14970.3|14972.2|14970.2|5
1648524160000|2022-03-29 03:22:40|14972.2|14970.2|14972.3|14970.3|14972.4|14970.4|14972.2|14970.2|2
1648524170000|2022-03-29 03:22:50|14972.4|14970.4|14972.8|14970.8|14973.3|14971.3|14972.4|14970.4|21
1648524180000|2022-03-29 03:23:00|14972.7|14970.7|14971.7|14969.7|14972.8|14970.8|14971.6|14969.6|5
1648524190000|2022-03-29 03:23:10|14971.6|14969.6|14971.7|14969.7|14971.7|14969.7|14971.3|14969.3|7
1648524200000|2022-03-29 03:23:20|14971.9|14969.9|14971.8|14969.8|14972.1|14970.1|14971.4|14969.4|2
1648524210000|2022-03-29 03:23:30|14971.9|14969.9|14972.1|14970.1|14972.1|14970.1|14971.8|14969.8|0
1648524220000|2022-03-29 03:23:40|14971.9|14969.9|14971.8|14969.8|14972.1|14970.1|14971.6|14969.6|0
1648524230000|2022-03-29 03:23:50|14971.7|14969.7|14972.4|14970.4|14972.4|14970.4|14971.7|14969.7|0
1648524240000|2022-03-29 03:24:00|14972.6|14970.6|14972.6|14970.6|14972.9|14970.9|14972.4|14970.4|0
1648524250000|2022-03-29 03:24:10|14972.4|14970.4|14972.7|14970.7|14972.8|14970.8|14972.4|14970.4|1
1648524260000|2022-03-29 03:24:20|14972.8|14970.8|14972.6|14970.6|14972.9|14970.9|14972.6|14970.6|0
1648524270000|2022-03-29 03:24:30|14972.4|14970.4|14972.2|14970.2|14972.4|14970.4|14971.8|14969.8|4
1648524280000|2022-03-29 03:24:40|14972.3|14970.3|14972.6|14970.6|14972.6|14970.6|14972.2|14970.2|1
1648524290000|2022-03-29 03:24:50|14972.4|14970.4|14972.1|14970.1|14972.6|14970.6|14972.1|14970.1|1
1648524300000|2022-03-29 03:25:00|14972.2|14970.2|14972.2|14970.2|14972.6|14970.6|14971.9|14969.9|2
1648524310000|2022-03-29 03:25:10|14972.3|14970.3|14972.4|14970.4|14972.4|14970.4|14972.1|14970.1|0
1648524320000|2022-03-29 03:25:20|14972.3|14970.3|14971.7|14969.7|14972.3|14970.3|14971.6|14969.6|2
1648524330000|2022-03-29 03:25:30|14971.8|14969.8|14970.9|14968.9|14971.9|14969.9|14970.8|14968.8|4
1648524340000|2022-03-29 03:25:40|14970.8|14968.8|14970.8|14968.8|14971.2|14969.2|14970.8|14968.8|2
1648524350000|2022-03-29 03:25:50|14970.9|14968.9|14970.9|14968.9|14971.2|14969.2|14970.8|14968.8|2
1648524360000|2022-03-29 03:26:00|14970.8|14968.8|14970.4|14968.4|14970.9|14968.9|14970.2|14968.2|3
1648524370000|2022-03-29 03:26:10|14970.3|14968.3|14970.4|14968.4|14970.4|14968.4|14970.2|14968.2|0
1648524380000|2022-03-29 03:26:20|14970.3|14968.3|14970.7|14968.7|14970.7|14968.7|14970.3|14968.3|1
1648524390000|2022-03-29 03:26:30|14970.6|14968.6|14970.4|14968.4|14970.7|14968.7|14970.4|14968.4|0
1648524400000|2022-03-29 03:26:40|14970.6|14968.6|14970.7|14968.7|14970.7|14968.7|14970.4|14968.4|1
1648524410000|2022-03-29 03:26:50|14970.6|14968.6|14970.4|14968.4|14970.7|14968.7|14970.3|14968.3|0
1648524420000|2022-03-29 03:27:00|14970.6|14968.6|14970.4|14968.4|14970.8|14968.8|14970.1|14968.1|3
1648524430000|2022-03-29 03:27:10|14970.3|14968.3|14970.4|14968.4|14970.4|14968.4|14970.3|14968.3|0
1648524440000|2022-03-29 03:27:20|14970.3|14968.3|14969.7|14967.7|14970.4|14968.4|14969.4|14967.4|2
1648524450000|2022-03-29 03:27:30|14969.6|14967.6|14969.7|14967.7|14969.9|14967.9|14969.4|14967.4|1
1648524460000|2022-03-29 03:27:40|14969.6|14967.6|14969.7|14967.7|14969.7|14967.7|14969.3|14967.3|3
1648524470000|2022-03-29 03:27:50|14969.6|14967.6|14969.4|14967.4|14969.7|14967.7|14968.9|14966.9|10
1648524480000|2022-03-29 03:28:00|14969.3|14967.3|14969.3|14967.3|14969.4|14967.4|14969.3|14967.3|1
1648524490000|2022-03-29 03:28:10|14969.2|14967.2|14968.3|14966.3|14969.2|14967.2|14968.3|14966.3|8
1648524500000|2022-03-29 03:28:20|14968.4|14966.4|14968.1|14966.1|14969.1|14967.1|14968.1|14966.1|12
1648524510000|2022-03-29 03:28:30|14967.9|14965.9|14968.1|14966.1|14968.2|14966.2|14967.7|14965.7|1
1648524520000|2022-03-29 03:28:40|14967.9|14965.9|14967.9|14965.9|14967.9|14965.9|14967.7|14965.7|3
1648524530000|2022-03-29 03:28:50|14968.1|14966.1|14968.6|14966.6|14968.8|14966.8|14968.1|14966.1|9
1648524540000|2022-03-29 03:29:00|14968.7|14966.7|14968.3|14966.3|14968.7|14966.7|14968.2|14966.2|4
1648524550000|2022-03-29 03:29:10|14968.4|14966.4|14968.4|14966.4|14968.4|14966.4|14968.3|14966.3|1
1648524560000|2022-03-29 03:29:20|14968.3|14966.3|14968.3|14966.3|14968.4|14966.4|14968.2|14966.2|2
1648524570000|2022-03-29 03:29:30|14968.4|14966.4|14969.2|14967.2|14969.2|14967.2|14968.3|14966.3|5
1648524580000|2022-03-29 03:29:40|14969.4|14967.4|14968.6|14966.6|14969.6|14967.6|14968.6|14966.6|11
1648524590000|2022-03-29 03:29:50|14968.4|14966.4|14968.7|14966.7|14968.7|14966.7|14968.4|14966.4|21
1648524600000|2022-03-29 03:30:00|14968.8|14966.8|14967.8|14965.8|14969.2|14967.2|14967.8|14965.8|7
1648524610000|2022-03-29 03:30:10|14967.9|14965.9|14967.9|14965.9|14968.1|14966.1|14967.7|14965.7|8
1648524620000|2022-03-29 03:30:20|14968.2|14966.2|14967.7|14965.7|14968.3|14966.3|14967.7|14965.7|2
1648524630000|2022-03-29 03:30:30|14967.8|14965.8|14967.1|14965.1|14967.9|14965.9|14967.1|14965.1|8
1648524640000|2022-03-29 03:30:40|14966.9|14964.9|14967.2|14965.2|14967.3|14965.3|14966.6|14964.6|19
1648524650000|2022-03-29 03:30:50|14967.3|14965.3|14967.6|14965.6|14967.6|14965.6|14966.8|14964.8|7
1648524660000|2022-03-29 03:31:00|14967.7|14965.7|14967.8|14965.8|14967.8|14965.8|14967.3|14965.3|7
1648524670000|2022-03-29 03:31:10|14967.7|14965.7|14967.6|14965.6|14967.9|14965.9|14967.4|14965.4|8
1648524680000|2022-03-29 03:31:20|14967.4|14965.4|14966.9|14964.9|14967.6|14965.6|14966.7|14964.7|5
1648524690000|2022-03-29 03:31:30|14966.8|14964.8|14967.9|14965.9|14968.1|14966.1|14966.8|14964.8|3
1648524700000|2022-03-29 03:31:40|14968.1|14966.1|14967.4|14965.4|14968.6|14966.6|14967.4|14965.4|8
1648524710000|2022-03-29 03:31:50|14967.6|14965.6|14967.9|14965.9|14967.9|14965.9|14967.4|14965.4|1
1648524720000|2022-03-29 03:32:00|14968.1|14966.1|14967.6|14965.6|14968.1|14966.1|14967.2|14965.2|2
1648524730000|2022-03-29 03:32:10|14967.7|14965.7|14968.1|14966.1|14968.2|14966.2|14967.3|14965.3|0
1648524740000|2022-03-29 03:32:20|14967.9|14965.9|14968.4|14966.4|14969.1|14967.1|14967.8|14965.8|2
1648524750000|2022-03-29 03:32:30|14968.3|14966.3|14967.9|14965.9|14968.4|14966.4|14967.7|14965.7|5
1648524760000|2022-03-29 03:32:40|14968.1|14966.1|14968.1|14966.1|14968.1|14966.1|14967.6|14965.6|1
1648524770000|2022-03-29 03:32:50|14968.2|14966.2|14967.6|14965.6|14968.2|14966.2|14967.6|14965.6|4
1648524780000|2022-03-29 03:33:00|14967.4|14965.4|14967.2|14965.2|14967.7|14965.7|14966.6|14964.6|6
1648524790000|2022-03-29 03:33:10|14967.1|14965.1|14967.1|14965.1|14967.7|14965.7|14966.9|14964.9|0
1648524800000|2022-03-29 03:33:20|14966.9|14964.9|14967.2|14965.2|14967.3|14965.3|14966.9|14964.9|0
1648524810000|2022-03-29 03:33:30|14967.1|14965.1|14967.7|14965.7|14967.7|14965.7|14967.1|14965.1|2
1648524820000|2022-03-29 03:33:40|14967.6|14965.6|14967.8|14965.8|14967.8|14965.8|14967.3|14965.3|0
1648524830000|2022-03-29 03:33:50|14967.7|14965.7|14967.6|14965.6|14967.8|14965.8|14967.3|14965.3|1
1648524840000|2022-03-29 03:34:00|14967.4|14965.4|14967.3|14965.3|14967.6|14965.6|14966.9|14964.9|5
1648524850000|2022-03-29 03:34:10|14967.4|14965.4|14967.9|14965.9|14968.2|14966.2|14967.2|14965.2|2
1648524860000|2022-03-29 03:34:20|14968.1|14966.1|14969.1|14967.1|14969.2|14967.2|14967.9|14965.9|2
1648524870000|2022-03-29 03:34:30|14969.2|14967.2|14969.1|14967.1|14969.3|14967.3|14969.1|14967.1|5
1648524880000|2022-03-29 03:34:40|14969.2|14967.2|14968.4|14966.4|14969.3|14967.3|14968.3|14966.3|3
1648524890000|2022-03-29 03:34:50|14968.8|14966.8|14968.4|14966.4|14969.2|14967.2|14968.4|14966.4|1
1648524900000|2022-03-29 03:35:00|14968.6|14966.6|14969.3|14967.3|14969.3|14967.3|14968.4|14966.4|4
1648524910000|2022-03-29 03:35:10|14969.4|14967.4|14968.4|14966.4|14969.6|14967.6|14968.4|14966.4|3
1648524920000|2022-03-29 03:35:20|14968.9|14966.9|14968.9|14966.9|14969.1|14967.1|14968.4|14966.4|0
1648524930000|2022-03-29 03:35:30|14968.7|14966.7|14968.4|14966.4|14968.9|14966.9|14968.4|14966.4|1
1648524940000|2022-03-29 03:35:40|14968.2|14966.2|14967.1|14965.1|14968.3|14966.3|14967.1|14965.1|10
1648524950000|2022-03-29 03:35:50|14967.2|14965.2|14967.2|14965.2|14967.3|14965.3|14967.2|14965.2|2
1648524960000|2022-03-29 03:36:00|14967.1|14965.1|14966.9|14964.9|14967.2|14965.2|14966.9|14964.9|2
1648524970000|2022-03-29 03:36:10|14967.3|14965.3|14967.2|14965.2|14967.3|14965.3|14967.1|14965.1|6
1648524980000|2022-03-29 03:36:20|14967.1|14965.1|14967.6|14965.6|14967.7|14965.7|14966.8|14964.8|5
1648524990000|2022-03-29 03:36:30|14967.4|14965.4|14967.6|14965.6|14967.7|14965.7|14967.3|14965.3|0
1648525000000|2022-03-29 03:36:40|14967.4|14965.4|14967.1|14965.1|14967.6|14965.6|14967.1|14965.1|3
1648525010000|2022-03-29 03:36:50|14966.7|14964.7|14966.6|14964.6|14966.9|14964.9|14966.6|14964.6|2
1648525020000|2022-03-29 03:37:00|14966.7|14964.7|14965.8|14963.8|14966.7|14964.7|14965.3|14963.3|14
1648525030000|2022-03-29 03:37:10|14965.7|14963.7|14964.8|14962.8|14965.9|14963.9|14964.8|14962.8|7
1648525040000|2022-03-29 03:37:20|14964.7|14962.7|14964.8|14962.8|14965.3|14963.3|14964.7|14962.7|3
1648525050000|2022-03-29 03:37:30|14964.9|14962.9|14965.2|14963.2|14965.6|14963.6|14964.9|14962.9|1
1648525060000|2022-03-29 03:37:40|14965.1|14963.1|14964.9|14962.9|14965.1|14963.1|14964.9|14962.9|0
1648525070000|2022-03-29 03:37:50|14965.1|14963.1|14964.6|14962.6|14965.1|14963.1|14964.6|14962.6|7
1648525080000|2022-03-29 03:38:00|14964.4|14962.4|14964.3|14962.3|14964.7|14962.7|14964.2|14962.2|13
1648525090000|2022-03-29 03:38:10|14964.4|14962.4|14964.2|14962.2|14964.7|14962.7|14964.2|14962.2|1
1648525100000|2022-03-29 03:38:20|14964.1|14962.1|14964.8|14962.8|14964.9|14962.9|14964.1|14962.1|4
1648525110000|2022-03-29 03:38:30|14964.7|14962.7|14964.3|14962.3|14964.8|14962.8|14964.3|14962.3|2
1648525120000|2022-03-29 03:38:40|14964.4|14962.4|14964.7|14962.7|14964.7|14962.7|14964.3|14962.3|2
1648525130000|2022-03-29 03:38:50|14964.6|14962.6|14968.6|14966.6|14968.6|14966.6|14964.4|14962.4|148
1648525140000|2022-03-29 03:39:00|14968.4|14966.4|14968.7|14966.7|14969.2|14967.2|14967.8|14965.8|12
1648525150000|2022-03-29 03:39:10|14968.6|14966.6|14968.2|14966.2|14969.6|14967.6|14968.1|14966.1|8
1648525160000|2022-03-29 03:39:20|14968.1|14966.1|14968.1|14966.1|14968.3|14966.3|14967.6|14965.6|2
1648525170000|2022-03-29 03:39:30|14967.6|14965.6|14968.1|14966.1|14968.2|14966.2|14967.1|14965.1|3
1648525180000|2022-03-29 03:39:40|14968.2|14966.2|14968.1|14966.1|14968.3|14966.3|14968.1|14966.1|4
1648525190000|2022-03-29 03:39:50|14968.2|14966.2|14968.1|14966.1|14968.2|14966.2|14968.1|14966.1|5
1648525200000|2022-03-29 03:40:00|14967.9|14965.9|14966.7|14964.7|14967.9|14965.9|14966.6|14964.6|3
1648525210000|2022-03-29 03:40:10|14966.1|14964.1|14966.9|14964.9|14966.9|14964.9|14965.8|14963.8|12
1648525220000|2022-03-29 03:40:20|14967.1|14965.1|14966.9|14964.9|14967.3|14965.3|14966.7|14964.7|1
1648525230000|2022-03-29 03:40:30|14966.8|14964.8|14966.6|14964.6|14967.1|14965.1|14966.6|14964.6|2
1648525240000|2022-03-29 03:40:40|14967.2|14965.2|14966.7|14964.7|14967.4|14965.4|14966.7|14964.7|3
1648525250000|2022-03-29 03:40:50|14966.6|14964.6|14966.9|14964.9|14966.9|14964.9|14966.2|14964.2|1
1648525260000|2022-03-29 03:41:00|14966.8|14964.8|14967.9|14965.9|14967.9|14965.9|14966.8|14964.8|4
1648525270000|2022-03-29 03:41:10|14967.8|14965.8|14968.2|14966.2|14968.3|14966.3|14967.8|14965.8|3
1648525280000|2022-03-29 03:41:20|14968.1|14966.1|14967.1|14965.1|14968.2|14966.2|14966.9|14964.9|1
1648525290000|2022-03-29 03:41:30|14966.9|14964.9|14966.7|14964.7|14967.1|14965.1|14966.7|14964.7|0
1648525300000|2022-03-29 03:41:40|14966.4|14964.4|14966.3|14964.3|14966.4|14964.4|14966.3|14964.3|2
1648525310000|2022-03-29 03:41:50|14966.4|14964.4|14966.6|14964.6|14966.6|14964.6|14966.1|14964.1|5
1648525320000|2022-03-29 03:42:00|14966.4|14964.4|14966.2|14964.2|14966.6|14964.6|14965.2|14963.2|8
1648525330000|2022-03-29 03:42:10|14966.1|14964.1|14965.8|14963.8|14966.2|14964.2|14965.6|14963.6|1
1648525340000|2022-03-29 03:42:20|14966.1|14964.1|14965.7|14963.7|14966.3|14964.3|14965.7|14963.7|7
1648525350000|2022-03-29 03:42:30|14965.6|14963.6|14965.8|14963.8|14966.2|14964.2|14965.6|14963.6|1
1648525360000|2022-03-29 03:42:40|14965.7|14963.7|14965.6|14963.6|14965.7|14963.7|14965.6|14963.6|0
1648525370000|2022-03-29 03:42:50|14965.7|14963.7|14965.6|14963.6|14965.7|14963.7|14965.6|14963.6|0
1648525380000|2022-03-29 03:43:00|14966.1|14964.1|14965.9|14963.9|14966.1|14964.1|14965.7|14963.7|4
1648525390000|2022-03-29 03:43:10|14965.8|14963.8|14966.6|14964.6|14966.6|14964.6|14965.7|14963.7|5
1648525400000|2022-03-29 03:43:20|14966.3|14964.3|14965.9|14963.9|14966.6|14964.6|14965.9|14963.9|1
1648525410000|2022-03-29 03:43:30|14966.2|14964.2|14966.6|14964.6|14966.6|14964.6|14965.9|14963.9|5
1648525420000|2022-03-29 03:43:40|14966.2|14964.2|14968.2|14966.2|14968.3|14966.3|14966.2|14964.2|5
1648525430000|2022-03-29 03:43:50|14968.3|14966.3|14967.2|14965.2|14968.3|14966.3|14966.8|14964.8|1
1648525440000|2022-03-29 03:44:00|14967.1|14965.1|14966.6|14964.6|14967.2|14965.2|14966.4|14964.4|3
1648525450000|2022-03-29 03:44:10|14966.7|14964.7|14966.8|14964.8|14967.2|14965.2|14966.6|14964.6|2
1648525460000|2022-03-29 03:44:20|14966.7|14964.7|14967.7|14965.7|14967.7|14965.7|14966.7|14964.7|1
1648525470000|2022-03-29 03:44:30|14967.8|14965.8|14967.7|14965.7|14968.2|14966.2|14967.7|14965.7|9
1648525480000|2022-03-29 03:44:40|14967.8|14965.8|14967.7|14965.7|14968.1|14966.1|14967.4|14965.4|0
1648525490000|2022-03-29 03:44:50|14967.8|14965.8|14968.3|14966.3|14968.3|14966.3|14967.6|14965.6|0
1648525500000|2022-03-29 03:45:00|14968.2|14966.2|14968.2|14966.2|14968.3|14966.3|14968.1|14966.1|0
1648525510000|2022-03-29 03:45:10|14968.3|14966.3|14968.2|14966.2|14968.3|14966.3|14968.1|14966.1|2
1648525520000|2022-03-29 03:45:20|14968.3|14966.3|14968.9|14966.9|14969.2|14967.2|14968.2|14966.2|3
1648525530000|2022-03-29 03:45:30|14969.1|14967.1|14968.6|14966.6|14969.2|14967.2|14968.6|14966.6|0
1648525540000|2022-03-29 03:45:40|14968.7|14966.7|14968.7|14966.7|14969.1|14967.1|14968.6|14966.6|0
1648525550000|2022-03-29 03:45:50|14968.9|14966.9|14968.9|14966.9|14969.6|14967.6|14968.7|14966.7|5
1648525560000|2022-03-29 03:46:00|14968.8|14966.8|14969.4|14967.4|14969.4|14967.4|14968.8|14966.8|0
1648525570000|2022-03-29 03:46:10|14969.3|14967.3|14969.4|14967.4|14969.4|14967.4|14969.3|14967.3|0
1648525580000|2022-03-29 03:46:20|14969.3|14967.3|14969.2|14967.2|14969.4|14967.4|14968.9|14966.9|1
1648525590000|2022-03-29 03:46:30|14969.1|14967.1|14969.4|14967.4|14969.4|14967.4|14968.9|14966.9|0
1648525600000|2022-03-29 03:46:40|14969.6|14967.6|14969.7|14967.7|14969.7|14967.7|14969.6|14967.6|2
1648525610000|2022-03-29 03:46:50|14969.6|14967.6|14969.7|14967.7|14969.7|14967.7|14969.6|14967.6|0
1648525620000|2022-03-29 03:47:00|14969.6|14967.6|14969.6|14967.6|14969.7|14967.7|14969.6|14967.6|0
1648525630000|2022-03-29 03:47:10|14969.7|14967.7|14969.6|14967.6|14969.7|14967.7|14969.6|14967.6|0
1648525640000|2022-03-29 03:47:20|14969.4|14967.4|14969.2|14967.2|14969.4|14967.4|14968.9|14966.9|6
1648525650000|2022-03-29 03:47:30|14969.1|14967.1|14968.9|14966.9|14969.2|14967.2|14968.6|14966.6|1
1648525660000|2022-03-29 03:47:40|14968.8|14966.8|14969.1|14967.1|14969.1|14967.1|14968.8|14966.8|0
1648525670000|2022-03-29 03:47:50|14968.9|14966.9|14967.4|14965.4|14968.9|14966.9|14967.2|14965.2|21
1648525680000|2022-03-29 03:48:00|14967.6|14965.6|14967.4|14965.4|14967.7|14965.7|14967.3|14965.3|4
1648525690000|2022-03-29 03:48:10|14967.6|14965.6|14967.4|14965.4|14967.7|14965.7|14967.2|14965.2|1
1648525700000|2022-03-29 03:48:20|14967.3|14965.3|14966.8|14964.8|14967.4|14965.4|14966.8|14964.8|8
1648525710000|2022-03-29 03:48:30|14966.9|14964.9|14966.9|14964.9|14967.2|14965.2|14966.8|14964.8|2
1648525720000|2022-03-29 03:48:40|14966.8|14964.8|14967.8|14965.8|14967.9|14965.9|14966.8|14964.8|1
1648525730000|2022-03-29 03:48:50|14967.6|14965.6|14967.9|14965.9|14967.9|14965.9|14967.4|14965.4|1
1648525740000|2022-03-29 03:49:00|14968.1|14966.1|14967.7|14965.7|14968.1|14966.1|14967.7|14965.7|1
1648525750000|2022-03-29 03:49:10|14967.6|14965.6|14967.8|14965.8|14967.9|14965.9|14967.6|14965.6|0
1648525760000|2022-03-29 03:49:20|14967.9|14965.9|14967.3|14965.3|14967.9|14965.9|14967.3|14965.3|0
1648525770000|2022-03-29 03:49:30|14967.6|14965.6|14967.2|14965.2|14967.6|14965.6|14967.1|14965.1|1
1648525780000|2022-03-29 03:49:40|14967.1|14965.1|14967.2|14965.2|14967.4|14965.4|14967.1|14965.1|0
1648525790000|2022-03-29 03:49:50|14967.3|14965.3|14966.8|14964.8|14967.3|14965.3|14966.8|14964.8|2
1648525800000|2022-03-29 03:50:00|14966.9|14964.9|14966.8|14964.8|14966.9|14964.9|14966.8|14964.8|0
1648525810000|2022-03-29 03:50:10|14966.6|14964.6|14966.8|14964.8|14966.9|14964.9|14966.6|14964.6|3
1648525820000|2022-03-29 03:50:20|14966.9|14964.9|14966.9|14964.9|14966.9|14964.9|14966.8|14964.8|0
1648525830000|2022-03-29 03:50:30|14966.8|14964.8|14967.2|14965.2|14967.3|14965.3|14966.8|14964.8|2
1648525840000|2022-03-29 03:50:40|14967.1|14965.1|14967.3|14965.3|14967.6|14965.6|14967.1|14965.1|0
1648525850000|2022-03-29 03:50:50|14967.4|14965.4|14967.8|14965.8|14967.9|14965.9|14967.4|14965.4|2
1648525860000|2022-03-29 03:51:00|14967.9|14965.9|14968.4|14966.4|14968.6|14966.6|14967.8|14965.8|7
1648525880000|2022-03-29 03:51:20|14968.6|14966.6|14968.4|14966.4|14968.7|14966.7|14967.8|14965.8|6
1648525890000|2022-03-29 03:51:30|14968.6|14966.6|14968.3|14966.3|14968.9|14966.9|14968.2|14966.2|1
1648525900000|2022-03-29 03:51:40|14968.4|14966.4|14969.2|14967.2|14969.3|14967.3|14968.3|14966.3|0
1648525910000|2022-03-29 03:51:50|14969.3|14967.3|14969.2|14967.2|14969.3|14967.3|14969.1|14967.1|2
1648525920000|2022-03-29 03:52:00|14969.1|14967.1|14969.1|14967.1|14969.2|14967.2|14969.1|14967.1|0
1648525930000|2022-03-29 03:52:10|14969.2|14967.2|14968.1|14966.1|14969.4|14967.4|14968.1|14966.1|4
1648525940000|2022-03-29 03:52:20|14967.9|14965.9|14969.2|14967.2|14969.2|14967.2|14967.9|14965.9|1
1648525950000|2022-03-29 03:52:30|14969.1|14967.1|14969.1|14967.1|14969.2|14967.2|14969.1|14967.1|0
1648525960000|2022-03-29 03:52:40|14969.2|14967.2|14968.9|14966.9|14969.2|14967.2|14968.9|14966.9|0
1648525970000|2022-03-29 03:52:50|14968.8|14966.8|14968.3|14966.3|14968.8|14966.8|14968.2|14966.2|2
1648525980000|2022-03-29 03:53:00|14968.4|14966.4|14968.3|14966.3|14968.4|14966.4|14968.2|14966.2|1
1648525990000|2022-03-29 03:53:10|14968.4|14966.4|14968.3|14966.3|14968.4|14966.4|14968.3|14966.3|2
1648526000000|2022-03-29 03:53:20|14968.2|14966.2|14967.9|14965.9|14968.3|14966.3|14967.9|14965.9|2
1648526010000|2022-03-29 03:53:30|14967.8|14965.8|14966.7|14964.7|14967.8|14965.8|14966.7|14964.7|0
1648526020000|2022-03-29 03:53:40|14966.8|14964.8|14966.7|14964.7|14966.9|14964.9|14966.3|14964.3|7
1648526030000|2022-03-29 03:53:50|14966.6|14964.6|14966.8|14964.8|14966.9|14964.9|14966.4|14964.4|0
1648526040000|2022-03-29 03:54:00|14966.7|14964.7|14965.9|14963.9|14966.7|14964.7|14965.7|14963.7|7
1648526050000|2022-03-29 03:54:10|14965.8|14963.8|14964.7|14962.7|14965.8|14963.8|14964.7|14962.7|10
1648526060000|2022-03-29 03:54:20|14964.6|14962.6|14965.6|14963.6|14965.7|14963.7|14964.4|14962.4|2
1648526070000|2022-03-29 03:54:30|14965.4|14963.4|14965.3|14963.3|14965.6|14963.6|14965.3|14963.3|0
1648526080000|2022-03-29 03:54:40|14965.2|14963.2|14965.6|14963.6|14965.6|14963.6|14965.2|14963.2|2
1648526090000|2022-03-29 03:54:50|14966.2|14964.2|14966.9|14964.9|14967.2|14965.2|14966.1|14964.1|3
1648526100000|2022-03-29 03:55:00|14966.8|14964.8|14966.1|14964.1|14966.8|14964.8|14965.9|14963.9|6
1648526110000|2022-03-29 03:55:10|14965.9|14963.9|14967.2|14965.2|14967.2|14965.2|14965.9|14963.9|3
1648526120000|2022-03-29 03:55:20|14967.3|14965.3|14966.9|14964.9|14967.4|14965.4|14966.9|14964.9|0
1648526130000|2022-03-29 03:55:30|14966.8|14964.8|14966.3|14964.3|14966.9|14964.9|14966.1|14964.1|7
1648526140000|2022-03-29 03:55:40|14966.2|14964.2|14966.3|14964.3|14966.3|14964.3|14966.2|14964.2|1
1648526150000|2022-03-29 03:55:50|14966.2|14964.2|14967.2|14965.2|14967.7|14965.7|14966.2|14964.2|3
1648526160000|2022-03-29 03:56:00|14967.1|14965.1|14967.3|14965.3|14967.3|14965.3|14966.8|14964.8|2
1648526170000|2022-03-29 03:56:10|14967.4|14965.4|14967.4|14965.4|14967.8|14965.8|14967.1|14965.1|1
1648526180000|2022-03-29 03:56:20|14967.9|14965.9|14967.9|14965.9|14968.1|14966.1|14967.8|14965.8|2
1648526190000|2022-03-29 03:56:30|14968.3|14966.3|14968.4|14966.4|14968.6|14966.6|14968.3|14966.3|2
1648526200000|2022-03-29 03:56:40|14968.3|14966.3|14968.3|14966.3|14968.4|14966.4|14968.3|14966.3|0
1648526210000|2022-03-29 03:56:50|14968.4|14966.4|14968.3|14966.3|14968.4|14966.4|14968.3|14966.3|0
1648526220000|2022-03-29 03:57:00|14968.2|14966.2|14968.3|14966.3|14968.3|14966.3|14967.8|14965.8|5
1648526230000|2022-03-29 03:57:10|14968.2|14966.2|14968.4|14966.4|14968.4|14966.4|14968.1|14966.1|0
1648526240000|2022-03-29 03:57:20|14968.3|14966.3|14968.2|14966.2|14968.3|14966.3|14968.1|14966.1|1
1648526250000|2022-03-29 03:57:30|14968.3|14966.3|14968.2|14966.2|14968.3|14966.3|14968.1|14966.1|0
1648526260000|2022-03-29 03:57:40|14968.1|14966.1|14968.6|14966.6|14968.6|14966.6|14968.1|14966.1|3
1648526270000|2022-03-29 03:57:50|14968.8|14966.8|14968.7|14966.7|14968.8|14966.8|14968.6|14966.6|1
1648526280000|2022-03-29 03:58:00|14968.6|14966.6|14968.7|14966.7|14969.1|14967.1|14968.6|14966.6|1
1648526290000|2022-03-29 03:58:10|14968.8|14966.8|14968.9|14966.9|14969.1|14967.1|14968.4|14966.4|3
1648526300000|2022-03-29 03:58:20|14968.8|14966.8|14968.4|14966.4|14969.1|14967.1|14968.1|14966.1|5
1648526310000|2022-03-29 03:58:30|14968.2|14966.2|14967.9|14965.9|14968.4|14966.4|14967.8|14965.8|2
1648526320000|2022-03-29 03:58:40|14967.8|14965.8|14967.7|14965.7|14968.4|14966.4|14967.6|14965.6|5
1648526330000|2022-03-29 03:58:50|14967.6|14965.6|14967.7|14965.7|14968.1|14966.1|14967.6|14965.6|0
1648526340000|2022-03-29 03:59:00|14967.8|14965.8|14968.4|14966.4|14968.6|14966.6|14967.8|14965.8|4
1648526350000|2022-03-29 03:59:10|14968.3|14966.3|14969.2|14967.2|14969.4|14967.4|14968.2|14966.2|3
1648526360000|2022-03-29 03:59:20|14969.3|14967.3|14969.2|14967.2|14969.4|14967.4|14969.1|14967.1|1
1648526370000|2022-03-29 03:59:30|14969.3|14967.3|14969.1|14967.1|14969.4|14967.4|14969.1|14967.1|0
1648526380000|2022-03-29 03:59:40|14969.2|14967.2|14969.2|14967.2|14969.4|14967.4|14969.1|14967.1|1
1648526390000|2022-03-29 03:59:50|14969.3|14967.3|14968.7|14966.7|14969.4|14967.4|14968.7|14966.7|1
1648526400000|2022-03-29 04:00:00|14969.1|14967.1|14968.2|14966.2|14969.3|14967.3|14968.2|14966.2|23
1648526410000|2022-03-29 04:00:10|14968.3|14966.3|14968.3|14966.3|14968.7|14966.7|14968.2|14966.2|1
1648526420000|2022-03-29 04:00:20|14968.4|14966.4|14968.2|14966.2|14968.7|14966.7|14968.2|14966.2|0
1648526430000|2022-03-29 04:00:30|14968.3|14966.3|14968.2|14966.2|14968.4|14966.4|14968.1|14966.1|1
1648526440000|2022-03-29 04:00:40|14968.1|14966.1|14968.2|14966.2|14968.2|14966.2|14968.1|14966.1|0
1648526450000|2022-03-29 04:00:50|14968.3|14966.3|14967.8|14965.8|14968.3|14966.3|14967.8|14965.8|0
1648526460000|2022-03-29 04:01:00|14967.7|14965.7|14967.9|14965.9|14968.1|14966.1|14967.7|14965.7|5
1648526470000|2022-03-29 04:01:10|14968.1|14966.1|14968.2|14966.2|14968.2|14966.2|14967.9|14965.9|0
1648526480000|2022-03-29 04:01:20|14968.1|14966.1|14968.3|14966.3|14968.4|14966.4|14968.1|14966.1|5
1648526490000|2022-03-29 04:01:30|14968.7|14966.7|14968.4|14966.4|14968.7|14966.7|14968.4|14966.4|1
1648526500000|2022-03-29 04:01:40|14968.6|14966.6|14968.7|14966.7|14969.2|14967.2|14968.6|14966.6|3
1648526510000|2022-03-29 04:01:50|14968.6|14966.6|14968.9|14966.9|14969.1|14967.1|14968.6|14966.6|1
1648526520000|2022-03-29 04:02:00|14968.7|14966.7|14969.2|14967.2|14969.3|14967.3|14968.7|14966.7|2
1648526530000|2022-03-29 04:02:10|14969.3|14967.3|14969.4|14967.4|14969.4|14967.4|14968.8|14966.8|2
1648526540000|2022-03-29 04:02:20|14969.3|14967.3|14969.4|14967.4|14969.7|14967.7|14968.9|14966.9|1
1648526550000|2022-03-29 04:02:30|14969.6|14967.6|14969.4|14967.4|14970.1|14968.1|14969.3|14967.3|5
1648526560000|2022-03-29 04:02:40|14969.6|14967.6|14969.6|14967.6|14969.6|14967.6|14969.4|14967.4|1
1648526570000|2022-03-29 04:02:50|14969.7|14967.7|14970.3|14968.3|14970.3|14968.3|14969.7|14967.7|7
1648526580000|2022-03-29 04:03:00|14970.7|14968.7|14970.8|14968.8|14971.2|14969.2|14970.7|14968.7|6
1648526590000|2022-03-29 04:03:10|14970.9|14968.9|14971.7|14969.7|14971.8|14969.8|14970.8|14968.8|1
1648526600000|2022-03-29 04:03:20|14971.8|14969.8|14970.6|14968.6|14972.7|14970.7|14970.2|14968.2|19
1648526610000|2022-03-29 04:03:30|14970.4|14968.4|14970.1|14968.1|14970.4|14968.4|14970.1|14968.1|3
1648526620000|2022-03-29 04:03:40|14970.2|14968.2|14970.2|14968.2|14970.4|14968.4|14970.1|14968.1|3
1648526630000|2022-03-29 04:03:50|14970.3|14968.3|14970.3|14968.3|14970.4|14968.4|14970.3|14968.3|1
1648526640000|2022-03-29 04:04:00|14970.4|14968.4|14969.6|14967.6|14970.4|14968.4|14968.9|14966.9|10
1648526650000|2022-03-29 04:04:10|14969.9|14967.9|14969.9|14967.9|14970.2|14968.2|14969.8|14967.8|3
1648526660000|2022-03-29 04:04:20|14969.8|14967.8|14969.4|14967.4|14969.8|14967.8|14969.4|14967.4|0
1648526670000|2022-03-29 04:04:30|14969.6|14967.6|14969.3|14967.3|14969.7|14967.7|14969.3|14967.3|1
1648526680000|2022-03-29 04:04:40|14969.7|14967.7|14969.4|14967.4|14969.8|14967.8|14969.3|14967.3|3
1648526690000|2022-03-29 04:04:50|14969.2|14967.2|14968.9|14966.9|14969.2|14967.2|14968.9|14966.9|3
1648526700000|2022-03-29 04:05:00|14969.1|14967.1|14968.8|14966.8|14969.4|14967.4|14968.8|14966.8|2
1648526710000|2022-03-29 04:05:10|14968.9|14966.9|14968.9|14966.9|14969.1|14967.1|14968.7|14966.7|3
1648526720000|2022-03-29 04:05:20|14968.8|14966.8|14968.4|14966.4|14968.8|14966.8|14967.8|14965.8|3
1648526730000|2022-03-29 04:05:30|14968.3|14966.3|14967.4|14965.4|14968.4|14966.4|14967.2|14965.2|2
1648526740000|2022-03-29 04:05:40|14967.6|14965.6|14967.6|14965.6|14967.9|14965.9|14967.3|14965.3|3
1648526750000|2022-03-29 04:05:50|14967.2|14965.2|14966.7|14964.7|14967.2|14965.2|14966.3|14964.3|5
1648526760000|2022-03-29 04:06:00|14966.6|14964.6|14966.2|14964.2|14966.7|14964.7|14966.2|14964.2|2
1648526770000|2022-03-29 04:06:10|14966.3|14964.3|14966.2|14964.2|14966.3|14964.3|14966.1|14964.1|2
1648526780000|2022-03-29 04:06:20|14965.8|14963.8|14966.3|14964.3|14966.9|14964.9|14965.8|14963.8|4
1648526790000|2022-03-29 04:06:30|14966.2|14964.2|14965.3|14963.3|14966.3|14964.3|14965.3|14963.3|13
1648526800000|2022-03-29 04:06:40|14965.4|14963.4|14965.6|14963.6|14965.7|14963.7|14965.3|14963.3|0
1648526810000|2022-03-29 04:06:50|14965.7|14963.7|14965.4|14963.4|14965.7|14963.7|14965.4|14963.4|1
1648526820000|2022-03-29 04:07:00|14965.6|14963.6|14965.7|14963.7|14966.2|14964.2|14965.4|14963.4|3
1648526830000|2022-03-29 04:07:10|14965.8|14963.8|14965.4|14963.4|14966.6|14964.6|14965.4|14963.4|16
1648526840000|2022-03-29 04:07:20|14965.3|14963.3|14966.2|14964.2|14966.3|14964.3|14964.8|14962.8|6
1648526850000|2022-03-29 04:07:30|14966.6|14964.6|14966.4|14964.4|14966.6|14964.6|14966.4|14964.4|1
1648526860000|2022-03-29 04:07:40|14966.6|14964.6|14966.4|14964.4|14966.9|14964.9|14966.3|14964.3|2
1648526870000|2022-03-29 04:07:50|14966.6|14964.6|14967.3|14965.3|14967.3|14965.3|14966.4|14964.4|1
1648526880000|2022-03-29 04:08:00|14967.6|14965.6|14967.7|14965.7|14967.7|14965.7|14967.2|14965.2|2
1648526890000|2022-03-29 04:08:10|14967.6|14965.6|14968.2|14966.2|14968.3|14966.3|14967.6|14965.6|2
1648526900000|2022-03-29 04:08:20|14968.4|14966.4|14968.7|14966.7|14968.7|14966.7|14967.9|14965.9|2
1648526910000|2022-03-29 04:08:30|14968.8|14966.8|14968.7|14966.7|14968.8|14966.8|14968.4|14966.4|0
1648526920000|2022-03-29 04:08:40|14968.6|14966.6|14968.3|14966.3|14968.6|14966.6|14968.3|14966.3|0
1648526930000|2022-03-29 04:08:50|14967.9|14965.9|14968.4|14966.4|14968.6|14966.6|14967.9|14965.9|2
1648526940000|2022-03-29 04:09:00|14968.6|14966.6|14968.4|14966.4|14968.7|14966.7|14968.3|14966.3|13
1648526950000|2022-03-29 04:09:10|14968.6|14966.6|14968.7|14966.7|14968.8|14966.8|14968.3|14966.3|0
1648526960000|2022-03-29 04:09:20|14968.8|14966.8|14968.8|14966.8|14968.8|14966.8|14968.8|14966.8|1
1648526970000|2022-03-29 04:09:30|14968.7|14966.7|14968.9|14966.9|14969.6|14967.6|14968.7|14966.7|2
1648526980000|2022-03-29 04:09:40|14969.1|14967.1|14968.9|14966.9|14969.2|14967.2|14968.8|14966.8|0
1648526990000|2022-03-29 04:09:50|14969.2|14967.2|14969.2|14967.2|14969.2|14967.2|14968.9|14966.9|1
1648527000000|2022-03-29 04:10:00|14969.1|14967.1|14969.2|14967.2|14969.2|14967.2|14968.8|14966.8|1
1648527010000|2022-03-29 04:10:10|14969.4|14967.4|14969.2|14967.2|14969.6|14967.6|14969.1|14967.1|0
1648527020000|2022-03-29 04:10:20|14968.9|14966.9|14969.3|14967.3|14969.3|14967.3|14968.7|14966.7|14
1648527030000|2022-03-29 04:10:30|14969.7|14967.7|14969.7|14967.7|14969.9|14967.9|14969.6|14967.6|7
1648527040000|2022-03-29 04:10:40|14969.6|14967.6|14969.4|14967.4|14969.9|14967.9|14969.4|14967.4|0
1648527050000|2022-03-29 04:10:50|14969.6|14967.6|14969.4|14967.4|14969.6|14967.6|14969.4|14967.4|0
1648527060000|2022-03-29 04:11:00|14969.6|14967.6|14970.4|14968.4|14970.4|14968.4|14969.3|14967.3|5
1648527070000|2022-03-29 04:11:10|14970.3|14968.3|14970.9|14968.9|14970.9|14968.9|14970.2|14968.2|2
1648527080000|2022-03-29 04:11:20|14971.1|14969.1|14971.4|14969.4|14971.4|14969.4|14970.9|14968.9|0
1648527090000|2022-03-29 04:11:30|14971.6|14969.6|14971.7|14969.7|14971.9|14969.9|14971.3|14969.3|3
1648527100000|2022-03-29 04:11:40|14971.6|14969.6|14971.6|14969.6|14971.9|14969.9|14971.3|14969.3|2
1648527110000|2022-03-29 04:11:50|14971.4|14969.4|14971.7|14969.7|14972.2|14970.2|14971.4|14969.4|3
1648527120000|2022-03-29 04:12:00|14971.8|14969.8|14971.4|14969.4|14972.1|14970.1|14971.3|14969.3|3
1648527130000|2022-03-29 04:12:10|14974.1|14972.1|14975.3|14973.3|14975.6|14973.6|14973.4|14971.4|112
1648527140000|2022-03-29 04:12:20|14975.4|14973.4|14974.9|14972.9|14976.1|14974.1|14974.6|14972.6|17
1648527150000|2022-03-29 04:12:30|14974.8|14972.8|14975.6|14973.6|14975.6|14973.6|14974.7|14972.7|1
1648527160000|2022-03-29 04:12:40|14975.4|14973.4|14975.3|14973.3|14975.8|14973.8|14975.3|14973.3|3
1648527170000|2022-03-29 04:12:50|14975.4|14973.4|14976.3|14974.3|14976.4|14974.4|14975.1|14973.1|16
1648527180000|2022-03-29 04:13:00|14976.6|14974.6|14974.6|14972.6|14976.7|14974.7|14974.4|14972.4|29
1648527190000|2022-03-29 04:13:10|14974.7|14972.7|14975.3|14973.3|14975.4|14973.4|14974.7|14972.7|13
1648527200000|2022-03-29 04:13:20|14975.2|14973.2|14974.7|14972.7|14975.4|14973.4|14974.2|14972.2|6
1648527210000|2022-03-29 04:13:30|14974.8|14972.8|14975.2|14973.2|14975.2|14973.2|14974.6|14972.6|1
1648527220000|2022-03-29 04:13:40|14975.4|14973.4|14974.8|14972.8|14975.4|14973.4|14974.8|14972.8|4
1648527230000|2022-03-29 04:13:50|14974.7|14972.7|14974.4|14972.4|14974.7|14972.7|14974.4|14972.4|1
1648527240000|2022-03-29 04:14:00|14974.2|14972.2|14974.8|14972.8|14974.8|14972.8|14974.2|14972.2|5
1648527250000|2022-03-29 04:14:10|14974.9|14972.9|14973.7|14971.7|14974.9|14972.9|14973.6|14971.6|1
1648527260000|2022-03-29 04:14:20|14973.6|14971.6|14973.3|14971.3|14973.6|14971.6|14973.1|14971.1|3
1648527270000|2022-03-29 04:14:30|14973.4|14971.4|14973.3|14971.3|14974.2|14972.2|14973.2|14971.2|5
1648527280000|2022-03-29 04:14:40|14973.2|14971.2|14973.2|14971.2|14973.3|14971.3|14973.2|14971.2|2
1648527290000|2022-03-29 04:14:50|14973.1|14971.1|14972.1|14970.1|14973.1|14971.1|14972.1|14970.1|0
1648527300000|2022-03-29 04:15:00|14972.2|14970.2|14972.4|14970.4|14973.1|14971.1|14972.1|14970.1|6
1648527310000|2022-03-29 04:15:10|14972.3|14970.3|14972.4|14970.4|14972.8|14970.8|14972.2|14970.2|0
1648527320000|2022-03-29 04:15:20|14972.3|14970.3|14972.1|14970.1|14972.3|14970.3|14972.1|14970.1|0
1648527340000|2022-03-29 04:15:40|14972.2|14970.2|14972.2|14970.2|14972.2|14970.2|14972.2|14970.2|0
1648527350000|2022-03-29 04:15:50|14972.4|14970.4|14972.4|14970.4|14972.6|14970.6|14972.2|14970.2|1
1648527360000|2022-03-29 04:16:00|14972.3|14970.3|14972.7|14970.7|14972.7|14970.7|14972.1|14970.1|1
1648527370000|2022-03-29 04:16:10|14972.8|14970.8|14972.7|14970.7|14972.8|14970.8|14972.7|14970.7|0
1648527380000|2022-03-29 04:16:20|14973.4|14971.4|14973.3|14971.3|14973.4|14971.4|14973.1|14971.1|3
1648527390000|2022-03-29 04:16:30|14973.1|14971.1|14973.3|14971.3|14973.7|14971.7|14973.1|14971.1|3
1648527400000|2022-03-29 04:16:40|14973.7|14971.7|14971.8|14969.8|14973.7|14971.7|14971.8|14969.8|10
1648527410000|2022-03-29 04:16:50|14971.6|14969.6|14971.4|14969.4|14971.6|14969.6|14971.1|14969.1|3
1648527420000|2022-03-29 04:17:00|14971.6|14969.6|14971.2|14969.2|14971.7|14969.7|14970.6|14968.6|1
1648527430000|2022-03-29 04:17:10|14970.9|14968.9|14970.4|14968.4|14970.9|14968.9|14970.4|14968.4|1
1648527440000|2022-03-29 04:17:20|14970.6|14968.6|14970.8|14968.8|14971.1|14969.1|14970.6|14968.6|0
1648527450000|2022-03-29 04:17:30|14970.7|14968.7|14970.9|14968.9|14971.1|14969.1|14970.3|14968.3|5
1648527460000|2022-03-29 04:17:40|14970.8|14968.8|14970.9|14968.9|14970.9|14968.9|14970.8|14968.8|1
1648527470000|2022-03-29 04:17:50|14970.8|14968.8|14970.7|14968.7|14971.1|14969.1|14970.7|14968.7|0
1648527480000|2022-03-29 04:18:00|14970.9|14968.9|14970.3|14968.3|14970.9|14968.9|14970.3|14968.3|1
1648527490000|2022-03-29 04:18:10|14970.4|14968.4|14969.7|14967.7|14971.1|14969.1|14969.7|14967.7|4
1648527500000|2022-03-29 04:18:20|14969.8|14967.8|14970.2|14968.2|14970.4|14968.4|14969.8|14967.8|5
1648527510000|2022-03-29 04:18:30|14970.1|14968.1|14970.2|14968.2|14970.2|14968.2|14969.6|14967.6|7
1648527520000|2022-03-29 04:18:40|14970.4|14968.4|14970.2|14968.2|14970.4|14968.4|14969.9|14967.9|0
1648527530000|2022-03-29 04:18:50|14969.8|14967.8|14970.7|14968.7|14970.8|14968.8|14969.8|14967.8|4
1648527540000|2022-03-29 04:19:00|14970.8|14968.8|14970.3|14968.3|14970.8|14968.8|14970.3|14968.3|5
1648527550000|2022-03-29 04:19:10|14970.4|14968.4|14970.6|14968.6|14970.8|14968.8|14970.4|14968.4|1
1648527560000|2022-03-29 04:19:20|14970.7|14968.7|14970.2|14968.2|14970.7|14968.7|14969.8|14967.8|9
1648527570000|2022-03-29 04:19:30|14970.1|14968.1|14970.2|14968.2|14970.3|14968.3|14970.1|14968.1|2
1648527580000|2022-03-29 04:19:40|14970.3|14968.3|14969.8|14967.8|14970.4|14968.4|14969.8|14967.8|4
1648527590000|2022-03-29 04:19:50|14969.7|14967.7|14969.6|14967.6|14969.8|14967.8|14969.3|14967.3|3
1648527600000|2022-03-29 04:20:00|14969.4|14967.4|14969.3|14967.3|14969.6|14967.6|14969.3|14967.3|0
1648527610000|2022-03-29 04:20:10|14969.4|14967.4|14969.3|14967.3|14969.4|14967.4|14969.3|14967.3|2
1648527620000|2022-03-29 04:20:20|14969.2|14967.2|14969.4|14967.4|14969.4|14967.4|14969.2|14967.2|5
1648527630000|2022-03-29 04:20:30|14969.6|14967.6|14969.2|14967.2|14969.7|14967.7|14968.1|14966.1|34
1648527640000|2022-03-29 04:20:40|14968.8|14966.8|14968.9|14966.9|14968.9|14966.9|14968.8|14966.8|2
1648527650000|2022-03-29 04:20:50|14968.8|14966.8|14969.4|14967.4|14969.4|14967.4|14968.8|14966.8|3
1648527660000|2022-03-29 04:21:00|14969.6|14967.6|14969.8|14967.8|14970.3|14968.3|14969.4|14967.4|2
1648527670000|2022-03-29 04:21:10|14969.9|14967.9|14969.8|14967.8|14969.9|14967.9|14969.8|14967.8|1
1648527680000|2022-03-29 04:21:20|14969.9|14967.9|14969.4|14967.4|14970.1|14968.1|14969.4|14967.4|1
1648527690000|2022-03-29 04:21:30|14969.3|14967.3|14968.4|14966.4|14969.3|14967.3|14967.3|14965.3|21
1648527700000|2022-03-29 04:21:40|14968.7|14966.7|14967.9|14965.9|14969.2|14967.2|14967.9|14965.9|10
1648527710000|2022-03-29 04:21:50|14968.4|14966.4|14969.2|14967.2|14969.6|14967.6|14968.3|14966.3|19
1648527720000|2022-03-29 04:22:00|14969.3|14967.3|14969.3|14967.3|14969.8|14967.8|14968.8|14966.8|6
1648527730000|2022-03-29 04:22:10|14969.4|14967.4|14969.4|14967.4|14969.4|14967.4|14969.4|14967.4|0
1648527740000|2022-03-29 04:22:20|14969.6|14967.6|14969.9|14967.9|14970.4|14968.4|14969.4|14967.4|8
1648527750000|2022-03-29 04:22:30|14970.1|14968.1|14969.8|14967.8|14970.4|14968.4|14969.2|14967.2|21
1648527760000|2022-03-29 04:22:40|14969.9|14967.9|14967.4|14965.4|14970.2|14968.2|14967.4|14965.4|27
1648527770000|2022-03-29 04:22:50|14967.6|14965.6|14966.4|14964.4|14967.6|14965.6|14966.3|14964.3|14
1648527780000|2022-03-29 04:23:00|14966.6|14964.6|14965.8|14963.8|14967.1|14965.1|14965.3|14963.3|29
1648527790000|2022-03-29 04:23:10|14965.7|14963.7|14965.2|14963.2|14965.8|14963.8|14965.1|14963.1|9
1648527800000|2022-03-29 04:23:20|14965.6|14963.6|14966.7|14964.7|14966.8|14964.8|14965.2|14963.2|33
1648527810000|2022-03-29 04:23:30|14966.6|14964.6|14965.9|14963.9|14966.7|14964.7|14965.9|14963.9|10
1648527820000|2022-03-29 04:23:40|14966.8|14964.8|14967.2|14965.2|14968.9|14966.9|14966.8|14964.8|40
1648527830000|2022-03-29 04:23:50|14967.1|14965.1|14968.7|14966.7|14968.7|14966.7|14967.1|14965.1|11
1648527840000|2022-03-29 04:24:00|14969.1|14967.1|14969.3|14967.3|14969.8|14967.8|14968.3|14966.3|19
1648527850000|2022-03-29 04:24:10|14969.4|14967.4|14969.3|14967.3|14969.6|14967.6|14968.4|14966.4|20
1648527860000|2022-03-29 04:24:20|14969.4|14967.4|14970.3|14968.3|14970.7|14968.7|14969.4|14967.4|12
1648527870000|2022-03-29 04:24:30|14970.1|14968.1|14967.3|14965.3|14970.6|14968.6|14967.3|14965.3|29
1648527880000|2022-03-29 04:24:40|14967.7|14965.7|14967.3|14965.3|14967.7|14965.7|14966.3|14964.3|26
1648527890000|2022-03-29 04:24:50|14968.1|14966.1|14967.6|14965.6|14968.2|14966.2|14966.6|14964.6|25
1648527900000|2022-03-29 04:25:00|14967.3|14965.3|14966.9|14964.9|14967.7|14965.7|14966.8|14964.8|9
1648527910000|2022-03-29 04:25:10|14966.7|14964.7|14970.3|14968.3|14970.3|14968.3|14966.7|14964.7|47
1648527920000|2022-03-29 04:25:20|14969.8|14967.8|14969.9|14967.9|14970.3|14968.3|14968.9|14966.9|7
1648527930000|2022-03-29 04:25:30|14969.7|14967.7|14970.8|14968.8|14971.1|14969.1|14969.4|14967.4|12
1648527940000|2022-03-29 04:25:40|14970.7|14968.7|14971.7|14969.7|14971.7|14969.7|14970.6|14968.6|2
1648527950000|2022-03-29 04:25:50|14971.3|14969.3|14971.8|14969.8|14971.9|14969.9|14971.3|14969.3|11
1648527960000|2022-03-29 04:26:00|14971.9|14969.9|14971.6|14969.6|14972.3|14970.3|14971.2|14969.2|25
1648527970000|2022-03-29 04:26:10|14971.7|14969.7|14971.7|14969.7|14972.2|14970.2|14971.2|14969.2|22
1648527980000|2022-03-29 04:26:20|14971.3|14969.3|14969.7|14967.7|14971.4|14969.4|14969.4|14967.4|22
1648527990000|2022-03-29 04:26:30|14969.4|14967.4|14969.7|14967.7|14970.4|14968.4|14969.3|14967.3|22
1648528000000|2022-03-29 04:26:40|14969.6|14967.6|14969.2|14967.2|14970.2|14968.2|14968.8|14966.8|16
1648528010000|2022-03-29 04:26:50|14969.3|14967.3|14970.7|14968.7|14970.8|14968.8|14968.9|14966.9|26
1648528020000|2022-03-29 04:27:00|14970.8|14968.8|14970.8|14968.8|14971.6|14969.6|14970.4|14968.4|11
1648528030000|2022-03-29 04:27:10|14970.7|14968.7|14970.4|14968.4|14970.8|14968.8|14970.3|14968.3|1
1648528040000|2022-03-29 04:27:20|14970.3|14968.3|14970.2|14968.2|14970.4|14968.4|14970.2|14968.2|1
1648528050000|2022-03-29 04:27:30|14970.3|14968.3|14970.4|14968.4|14970.4|14968.4|14970.2|14968.2|0
1648528060000|2022-03-29 04:27:40|14970.6|14968.6|14970.4|14968.4|14970.6|14968.6|14970.3|14968.3|0
1648528070000|2022-03-29 04:27:50|14970.3|14968.3|14970.2|14968.2|14970.6|14968.6|14970.2|14968.2|4
1648528080000|2022-03-29 04:28:00|14970.3|14968.3|14971.2|14969.2|14971.3|14969.3|14970.2|14968.2|5
1648528090000|2022-03-29 04:28:10|14971.1|14969.1|14971.4|14969.4|14971.4|14969.4|14970.9|14968.9|5
1648528100000|2022-03-29 04:28:20|14971.2|14969.2|14971.4|14969.4|14971.8|14969.8|14971.2|14969.2|9
1648528110000|2022-03-29 04:28:30|14971.6|14969.6|14971.8|14969.8|14971.8|14969.8|14971.4|14969.4|1
1648528120000|2022-03-29 04:28:40|14970.7|14968.7|14970.1|14968.1|14970.7|14968.7|14969.9|14967.9|10
1648528130000|2022-03-29 04:28:50|14969.9|14967.9|14971.2|14969.2|14971.2|14969.2|14969.9|14967.9|2
1648528140000|2022-03-29 04:29:00|14971.1|14969.1|14970.8|14968.8|14971.1|14969.1|14970.8|14968.8|0
1648528150000|2022-03-29 04:29:10|14970.9|14968.9|14969.8|14967.8|14970.9|14968.9|14969.8|14967.8|11
1648528160000|2022-03-29 04:29:20|14970.1|14968.1|14969.6|14967.6|14970.1|14968.1|14969.6|14967.6|3
1648528170000|2022-03-29 04:29:30|14969.7|14967.7|14968.4|14966.4|14969.7|14967.7|14968.4|14966.4|6
1648528180000|2022-03-29 04:29:40|14968.3|14966.3|14970.1|14968.1|14970.1|14968.1|14968.3|14966.3|4
1648528190000|2022-03-29 04:29:50|14969.9|14967.9|14969.9|14967.9|14969.9|14967.9|14969.8|14967.8|0
1648528200000|2022-03-29 04:30:00|14969.8|14967.8|14971.8|14969.8|14972.1|14970.1|14969.8|14967.8|11
1648528210000|2022-03-29 04:30:10|14971.7|14969.7|14972.3|14970.3|14972.6|14970.6|14971.6|14969.6|2
1648528220000|2022-03-29 04:30:20|14972.4|14970.4|14973.6|14971.6|14973.6|14971.6|14972.4|14970.4|8
1648528230000|2022-03-29 04:30:30|14973.8|14971.8|14973.8|14971.8|14974.1|14972.1|14973.4|14971.4|28
1648528240000|2022-03-29 04:30:40|14973.7|14971.7|14974.4|14972.4|14974.4|14972.4|14973.3|14971.3|16
1648528250000|2022-03-29 04:30:50|14974.6|14972.6|14974.8|14972.8|14974.8|14972.8|14974.4|14972.4|7
1648528260000|2022-03-29 04:31:00|14974.9|14972.9|14975.6|14973.6|14975.6|14973.6|14974.9|14972.9|16
1648528270000|2022-03-29 04:31:10|14975.7|14973.7|14974.8|14972.8|14976.1|14974.1|14974.6|14972.6|45
1648528280000|2022-03-29 04:31:20|14975.1|14973.1|14972.2|14970.2|14975.3|14973.3|14972.2|14970.2|32
1648528290000|2022-03-29 04:31:30|14972.3|14970.3|14971.7|14969.7|14972.4|14970.4|14970.2|14968.2|43
1648528300000|2022-03-29 04:31:40|14971.9|14969.9|14971.7|14969.7|14972.7|14970.7|14971.7|14969.7|8
1648528310000|2022-03-29 04:31:50|14971.8|14969.8|14971.4|14969.4|14971.8|14969.8|14971.2|14969.2|2
1648528320000|2022-03-29 04:32:00|14971.3|14969.3|14971.7|14969.7|14971.8|14969.8|14971.2|14969.2|0
1648528330000|2022-03-29 04:32:10|14971.3|14969.3|14971.4|14969.4|14971.7|14969.7|14971.3|14969.3|6
1648528340000|2022-03-29 04:32:20|14971.3|14969.3|14971.1|14969.1|14971.8|14969.8|14971.1|14969.1|10
1648528350000|2022-03-29 04:32:30|14971.4|14969.4|14971.1|14969.1|14971.4|14969.4|14971.1|14969.1|2
1648528360000|2022-03-29 04:32:40|14970.9|14968.9|14970.6|14968.6|14970.9|14968.9|14970.4|14968.4|2
1648528370000|2022-03-29 04:32:50|14970.4|14968.4|14969.7|14967.7|14970.4|14968.4|14969.2|14967.2|6
1648528380000|2022-03-29 04:33:00|14970.2|14968.2|14969.3|14967.3|14970.3|14968.3|14969.2|14967.2|5
1648528390000|2022-03-29 04:33:10|14969.2|14967.2|14969.3|14967.3|14969.3|14967.3|14969.2|14967.2|0
1648528400000|2022-03-29 04:33:20|14969.2|14967.2|14969.2|14967.2|14969.3|14967.3|14968.9|14966.9|3
1648528410000|2022-03-29 04:33:30|14969.1|14967.1|14968.6|14966.6|14969.2|14967.2|14968.1|14966.1|4
1648528420000|2022-03-29 04:33:40|14968.8|14966.8|14967.4|14965.4|14968.8|14966.8|14967.4|14965.4|5
1648528430000|2022-03-29 04:33:50|14967.3|14965.3|14968.1|14966.1|14968.4|14966.4|14967.1|14965.1|15
1648528440000|2022-03-29 04:34:00|14967.9|14965.9|14966.7|14964.7|14968.1|14966.1|14966.7|14964.7|8
1648528450000|2022-03-29 04:34:10|14966.8|14964.8|14966.6|14964.6|14967.2|14965.2|14966.4|14964.4|13
1648528460000|2022-03-29 04:34:20|14966.4|14964.4|14967.9|14965.9|14967.9|14965.9|14966.4|14964.4|18
1648528470000|2022-03-29 04:34:30|14968.4|14966.4|14967.4|14965.4|14968.4|14966.4|14967.4|14965.4|17
1648528480000|2022-03-29 04:34:40|14967.3|14965.3|14968.7|14966.7|14968.8|14966.8|14967.3|14965.3|10
1648528490000|2022-03-29 04:34:50|14969.3|14967.3|14968.6|14966.6|14969.6|14967.6|14968.3|14966.3|24
1648528500000|2022-03-29 04:35:00|14968.7|14966.7|14968.7|14966.7|14968.8|14966.8|14968.6|14966.6|1
1648528510000|2022-03-29 04:35:10|14968.4|14966.4|14969.2|14967.2|14969.2|14967.2|14968.4|14966.4|11
1648528520000|2022-03-29 04:35:20|14969.1|14967.1|14969.4|14967.4|14969.4|14967.4|14968.6|14966.6|16
1648528530000|2022-03-29 04:35:30|14969.1|14967.1|14966.2|14964.2|14969.1|14967.1|14966.1|14964.1|57
1648528540000|2022-03-29 04:35:40|14966.1|14964.1|14967.1|14965.1|14967.1|14965.1|14965.9|14963.9|3
1648528550000|2022-03-29 04:35:50|14966.8|14964.8|14966.3|14964.3|14966.9|14964.9|14966.3|14964.3|2
1648528560000|2022-03-29 04:36:00|14966.4|14964.4|14967.1|14965.1|14967.3|14965.3|14965.8|14963.8|46
1648528570000|2022-03-29 04:36:10|14966.9|14964.9|14966.2|14964.2|14967.1|14965.1|14966.2|14964.2|3
1648528580000|2022-03-29 04:36:20|14966.3|14964.3|14966.7|14964.7|14967.2|14965.2|14966.3|14964.3|13
1648528590000|2022-03-29 04:36:30|14966.6|14964.6|14966.1|14964.1|14966.6|14964.6|14965.8|14963.8|3
1648528600000|2022-03-29 04:36:40|14965.9|14963.9|14966.7|14964.7|14966.9|14964.9|14965.8|14963.8|51
1648528610000|2022-03-29 04:36:50|14966.6|14964.6|14966.7|14964.7|14966.8|14964.8|14965.8|14963.8|18
1648528620000|2022-03-29 04:37:00|14966.6|14964.6|14965.8|14963.8|14966.6|14964.6|14965.8|14963.8|7
1648528630000|2022-03-29 04:37:10|14965.7|14963.7|14966.2|14964.2|14966.8|14964.8|14965.7|14963.7|20
1648528640000|2022-03-29 04:37:20|14966.3|14964.3|14969.1|14967.1|14969.4|14967.4|14966.3|14964.3|64
1648528650000|2022-03-29 04:37:30|14969.2|14967.2|14968.8|14966.8|14969.3|14967.3|14968.8|14966.8|5
1648528660000|2022-03-29 04:37:40|14968.7|14966.7|14968.4|14966.4|14968.7|14966.7|14968.3|14966.3|0
1648528670000|2022-03-29 04:37:50|14968.6|14966.6|14968.7|14966.7|14968.7|14966.7|14968.6|14966.6|1
1648528680000|2022-03-29 04:38:00|14968.6|14966.6|14968.7|14966.7|14968.7|14966.7|14968.6|14966.6|0
1648528690000|2022-03-29 04:38:10|14968.4|14966.4|14968.6|14966.6|14968.7|14966.7|14968.4|14966.4|1
1648528700000|2022-03-29 04:38:20|14968.7|14966.7|14968.9|14966.9|14969.2|14967.2|14968.7|14966.7|0
1648528710000|2022-03-29 04:38:30|14969.1|14967.1|14968.9|14966.9|14969.1|14967.1|14968.9|14966.9|0
1648528720000|2022-03-29 04:38:40|14968.8|14966.8|14968.3|14966.3|14968.8|14966.8|14968.3|14966.3|1
1648528730000|2022-03-29 04:38:50|14968.1|14966.1|14968.4|14966.4|14968.7|14966.7|14968.1|14966.1|3
1648528740000|2022-03-29 04:39:00|14968.3|14966.3|14968.8|14966.8|14968.8|14966.8|14968.3|14966.3|0
1648528750000|2022-03-29 04:39:10|14968.7|14966.7|14968.4|14966.4|14968.7|14966.7|14968.4|14966.4|2
1648528760000|2022-03-29 04:39:20|14968.6|14966.6|14968.4|14966.4|14968.8|14966.8|14968.4|14966.4|0
1648528770000|2022-03-29 04:39:30|14968.3|14966.3|14968.3|14966.3|14968.4|14966.4|14968.3|14966.3|0
1648528800000|2022-03-29 04:40:00|14968.2|14966.2|14968.3|14966.3|14968.3|14966.3|14968.2|14966.2|0
1648528810000|2022-03-29 04:40:10|14968.4|14966.4|14968.2|14966.2|14968.8|14966.8|14968.1|14966.1|6
1648528820000|2022-03-29 04:40:20|14968.3|14966.3|14968.4|14966.4|14968.4|14966.4|14968.2|14966.2|0
1648528830000|2022-03-29 04:40:30|14968.3|14966.3|14968.3|14966.3|14968.4|14966.4|14968.2|14966.2|0
1648528840000|2022-03-29 04:40:40|14968.4|14966.4|14970.1|14968.1|14970.1|14968.1|14968.4|14966.4|13
1648528850000|2022-03-29 04:40:50|14969.9|14967.9|14970.2|14968.2|14970.3|14968.3|14969.9|14967.9|3
1648528860000|2022-03-29 04:41:00|14970.1|14968.1|14969.8|14967.8|14970.4|14968.4|14969.8|14967.8|3
1648528870000|2022-03-29 04:41:10|14969.9|14967.9|14970.4|14968.4|14970.4|14968.4|14969.8|14967.8|12
1648528880000|2022-03-29 04:41:20|14970.3|14968.3|14970.3|14968.3|14970.4|14968.4|14969.8|14967.8|4
1648528900000|2022-03-29 04:41:40|14969.8|14967.8|14970.2|14968.2|14970.2|14968.2|14969.8|14967.8|5
1648528910000|2022-03-29 04:41:50|14970.1|14968.1|14970.4|14968.4|14970.4|14968.4|14970.1|14968.1|2
1648528920000|2022-03-29 04:42:00|14970.8|14968.8|14971.1|14969.1|14971.1|14969.1|14970.8|14968.8|1
1648528930000|2022-03-29 04:42:10|14970.9|14968.9|14971.1|14969.1|14971.2|14969.2|14970.6|14968.6|6
1648528940000|2022-03-29 04:42:20|14970.9|14968.9|14971.3|14969.3|14971.4|14969.4|14970.7|14968.7|11
1648528950000|2022-03-29 04:42:30|14971.1|14969.1|14969.2|14967.2|14971.6|14969.6|14969.1|14967.1|27
1648528960000|2022-03-29 04:42:40|14969.1|14967.1|14968.9|14966.9|14969.2|14967.2|14968.8|14966.8|3
1648528970000|2022-03-29 04:42:50|14969.1|14967.1|14968.6|14966.6|14969.2|14967.2|14968.2|14966.2|24
1648528980000|2022-03-29 04:43:00|14968.4|14966.4|14970.7|14968.7|14970.9|14968.9|14967.8|14965.8|24
1648528990000|2022-03-29 04:43:10|14970.8|14968.8|14970.6|14968.6|14970.9|14968.9|14970.4|14968.4|8
1648529000000|2022-03-29 04:43:20|14970.7|14968.7|14970.2|14968.2|14970.7|14968.7|14970.2|14968.2|0
1648529010000|2022-03-29 04:43:30|14970.1|14968.1|14970.4|14968.4|14970.4|14968.4|14970.1|14968.1|0
1648529020000|2022-03-29 04:43:40|14969.9|14967.9|14969.9|14967.9|14969.9|14967.9|14969.9|14967.9|0
1648529030000|2022-03-29 04:43:50|14970.1|14968.1|14970.3|14968.3|14970.4|14968.4|14969.7|14967.7|2
1648529040000|2022-03-29 04:44:00|14970.2|14968.2|14970.4|14968.4|14970.4|14968.4|14970.2|14968.2|0
1648529050000|2022-03-29 04:44:10|14970.3|14968.3|14970.4|14968.4|14970.6|14968.6|14970.2|14968.2|0
1648529060000|2022-03-29 04:44:20|14970.3|14968.3|14970.2|14968.2|14970.3|14968.3|14970.2|14968.2|0
1648529070000|2022-03-29 04:44:30|14969.8|14967.8|14970.2|14968.2|14970.3|14968.3|14969.8|14967.8|4
1648529090000|2022-03-29 04:44:50|14970.3|14968.3|14969.4|14967.4|14970.3|14968.3|14969.3|14967.3|8
1648529100000|2022-03-29 04:45:00|14969.3|14967.3|14969.4|14967.4|14969.9|14967.9|14969.2|14967.2|11
1648529120000|2022-03-29 04:45:20|14969.6|14967.6|14968.9|14966.9|14969.6|14967.6|14968.9|14966.9|3
1648529130000|2022-03-29 04:45:30|14968.8|14966.8|14968.4|14966.4|14969.4|14967.4|14968.4|14966.4|12
1648529140000|2022-03-29 04:45:40|14968.2|14966.2|14967.9|14965.9|14968.2|14966.2|14967.6|14965.6|11
1648529150000|2022-03-29 04:45:50|14968.1|14966.1|14969.9|14967.9|14970.2|14968.2|14967.6|14965.6|29
1648529160000|2022-03-29 04:46:00|14970.2|14968.2|14970.4|14968.4|14970.6|14968.6|14969.8|14967.8|14
1648529170000|2022-03-29 04:46:10|14970.6|14968.6|14970.2|14968.2|14970.6|14968.6|14970.2|14968.2|1
1648529180000|2022-03-29 04:46:20|14970.1|14968.1|14970.2|14968.2|14970.3|14968.3|14970.1|14968.1|0
1648529190000|2022-03-29 04:46:30|14970.3|14968.3|14970.8|14968.8|14970.8|14968.8|14970.2|14968.2|12
1648529200000|2022-03-29 04:46:40|14970.9|14968.9|14970.9|14968.9|14971.4|14969.4|14970.6|14968.6|8
1648529210000|2022-03-29 04:46:50|14971.1|14969.1|14970.9|14968.9|14971.1|14969.1|14970.6|14968.6|0
1648529220000|2022-03-29 04:47:00|14971.2|14969.2|14971.4|14969.4|14971.4|14969.4|14971.1|14969.1|2
1648529230000|2022-03-29 04:47:10|14971.6|14969.6|14971.7|14969.7|14971.7|14969.7|14971.4|14969.4|3
1648529240000|2022-03-29 04:47:20|14971.9|14969.9|14972.6|14970.6|14972.7|14970.7|14971.8|14969.8|11
1648529250000|2022-03-29 04:47:30|14972.7|14970.7|14973.3|14971.3|14973.3|14971.3|14971.2|14969.2|32
1648529260000|2022-03-29 04:47:40|14973.2|14971.2|14969.7|14967.7|14973.3|14971.3|14969.7|14967.7|30
1648529270000|2022-03-29 04:47:50|14969.8|14967.8|14970.2|14968.2|14970.6|14968.6|14969.7|14967.7|4
1648529280000|2022-03-29 04:48:00|14970.3|14968.3|14969.7|14967.7|14970.3|14968.3|14969.7|14967.7|0
1648529290000|2022-03-29 04:48:10|14969.8|14967.8|14969.4|14967.4|14969.9|14967.9|14969.4|14967.4|0
1648529300000|2022-03-29 04:48:20|14969.6|14967.6|14969.4|14967.4|14969.9|14967.9|14969.4|14967.4|0
1648529310000|2022-03-29 04:48:30|14969.8|14967.8|14969.7|14967.7|14970.1|14968.1|14969.4|14967.4|4
1648529320000|2022-03-29 04:48:40|14969.8|14967.8|14970.4|14968.4|14970.4|14968.4|14969.4|14967.4|1
1648529330000|2022-03-29 04:48:50|14970.6|14968.6|14970.6|14968.6|14971.2|14969.2|14970.4|14968.4|5
1648529340000|2022-03-29 04:49:00|14970.7|14968.7|14970.6|14968.6|14970.7|14968.7|14970.6|14968.6|0
1648529350000|2022-03-29 04:49:10|14970.3|14968.3|14969.8|14967.8|14970.3|14968.3|14969.7|14967.7|6
1648529360000|2022-03-29 04:49:20|14970.1|14968.1|14969.9|14967.9|14970.4|14968.4|14969.7|14967.7|15
1648529370000|2022-03-29 04:49:30|14969.8|14967.8|14969.9|14967.9|14970.3|14968.3|14969.8|14967.8|6
1648529380000|2022-03-29 04:49:40|14970.3|14968.3|14972.2|14970.2|14972.3|14970.3|14970.3|14968.3|23
1648529390000|2022-03-29 04:49:50|14972.3|14970.3|14971.9|14969.9|14972.7|14970.7|14971.7|14969.7|7
1648529400000|2022-03-29 04:50:00|14972.1|14970.1|14972.4|14970.4|14972.7|14970.7|14971.6|14969.6|12
1648529410000|2022-03-29 04:50:10|14972.1|14970.1|14972.1|14970.1|14972.4|14970.4|14971.8|14969.8|7
1648529420000|2022-03-29 04:50:20|14971.9|14969.9|14972.2|14970.2|14972.6|14970.6|14971.9|14969.9|2
1648529430000|2022-03-29 04:50:30|14971.8|14969.8|14972.2|14970.2|14972.6|14970.6|14971.8|14969.8|2
1648529440000|2022-03-29 04:50:40|14971.9|14969.9|14971.9|14969.9|14972.3|14970.3|14971.8|14969.8|2
1648529450000|2022-03-29 04:50:50|14971.8|14969.8|14972.1|14970.1|14972.3|14970.3|14971.8|14969.8|2
1648529460000|2022-03-29 04:51:00|14972.2|14970.2|14972.2|14970.2|14972.2|14970.2|14972.2|14970.2|0
1648529480000|2022-03-29 04:51:20|14972.1|14970.1|14971.2|14969.2|14972.2|14970.2|14970.8|14968.8|3
1648529490000|2022-03-29 04:51:30|14971.3|14969.3|14972.2|14970.2|14972.4|14970.4|14971.3|14969.3|4
1648529500000|2022-03-29 04:51:40|14972.3|14970.3|14972.3|14970.3|14972.7|14970.7|14972.2|14970.2|5
1648529510000|2022-03-29 04:51:50|14972.4|14970.4|14973.8|14971.8|14973.8|14971.8|14972.4|14970.4|6
1648529520000|2022-03-29 04:52:00|14973.9|14971.9|14973.8|14971.8|14974.2|14972.2|14973.7|14971.7|21
1648529530000|2022-03-29 04:52:10|14973.4|14971.4|14972.9|14970.9|14973.6|14971.6|14972.8|14970.8|1
1648529540000|2022-03-29 04:52:20|14973.1|14971.1|14973.7|14971.7|14973.7|14971.7|14973.1|14971.1|0
1648529550000|2022-03-29 04:52:30|14972.9|14970.9|14973.4|14971.4|14973.4|14971.4|14972.9|14970.9|1
1648529560000|2022-03-29 04:52:40|14973.3|14971.3|14972.3|14970.3|14973.8|14971.8|14972.3|14970.3|44
1648529570000|2022-03-29 04:52:50|14972.4|14970.4|14972.4|14970.4|14972.7|14970.7|14972.1|14970.1|8
1648529580000|2022-03-29 04:53:00|14972.6|14970.6|14973.6|14971.6|14973.7|14971.7|14972.6|14970.6|19
1648529590000|2022-03-29 04:53:10|14973.9|14971.9|14974.4|14972.4|14974.4|14972.4|14973.4|14971.4|12
1648529600000|2022-03-29 04:53:20|14974.6|14972.6|14973.6|14971.6|14974.6|14972.6|14973.6|14971.6|21
1648529610000|2022-03-29 04:53:30|14973.7|14971.7|14973.6|14971.6|14974.3|14972.3|14973.4|14971.4|29
1648529620000|2022-03-29 04:53:40|14973.3|14971.3|14973.6|14971.6|14973.6|14971.6|14971.4|14969.4|71
1648529630000|2022-03-29 04:53:50|14973.3|14971.3|14973.6|14971.6|14973.6|14971.6|14972.8|14970.8|46
1648529640000|2022-03-29 04:54:00|14973.7|14971.7|14973.4|14971.4|14973.7|14971.7|14973.4|14971.4|1
1648529650000|2022-03-29 04:54:10|14972.9|14970.9|14973.6|14971.6|14973.9|14971.9|14972.9|14970.9|38
1648529660000|2022-03-29 04:54:20|14973.4|14971.4|14972.6|14970.6|14973.7|14971.7|14972.3|14970.3|8
1648529670000|2022-03-29 04:54:30|14972.7|14970.7|14972.3|14970.3|14972.7|14970.7|14972.2|14970.2|1
1648529680000|2022-03-29 04:54:40|14972.2|14970.2|14972.2|14970.2|14972.3|14970.3|14971.8|14969.8|15
1648529690000|2022-03-29 04:54:50|14972.1|14970.1|14972.4|14970.4|14972.6|14970.6|14971.6|14969.6|35
1648529700000|2022-03-29 04:55:00|14972.6|14970.6|14974.1|14972.1|14974.1|14972.1|14972.4|14970.4|26
1648529710000|2022-03-29 04:55:10|14973.9|14971.9|14973.6|14971.6|14974.1|14972.1|14973.6|14971.6|2
1648529720000|2022-03-29 04:55:20|14973.8|14971.8|14973.8|14971.8|14973.8|14971.8|14973.7|14971.7|1
1648529730000|2022-03-29 04:55:30|14974.1|14972.1|14973.8|14971.8|14974.1|14972.1|14973.8|14971.8|1
1648529740000|2022-03-29 04:55:40|14973.9|14971.9|14974.1|14972.1|14974.8|14972.8|14973.9|14971.9|14
1648529750000|2022-03-29 04:55:50|14974.2|14972.2|14974.1|14972.1|14974.3|14972.3|14974.1|14972.1|1
1648529760000|2022-03-29 04:56:00|14973.9|14971.9|14972.9|14970.9|14974.1|14972.1|14972.9|14970.9|2
1648529770000|2022-03-29 04:56:10|14972.8|14970.8|14972.9|14970.9|14972.9|14970.9|14972.4|14970.4|1
1648529780000|2022-03-29 04:56:20|14972.8|14970.8|14973.9|14971.9|14973.9|14971.9|14972.8|14970.8|2
1648529790000|2022-03-29 04:56:30|14973.8|14971.8|14974.2|14972.2|14974.2|14972.2|14973.7|14971.7|7
1648529800000|2022-03-29 04:56:40|14974.1|14972.1|14974.6|14972.6|14974.6|14972.6|14974.1|14972.1|2
1648529810000|2022-03-29 04:56:50|14974.4|14972.4|14974.4|14972.4|14974.6|14972.6|14974.3|14972.3|3
1648529820000|2022-03-29 04:57:00|14974.6|14972.6|14973.9|14971.9|14974.6|14972.6|14973.8|14971.8|7
1648529830000|2022-03-29 04:57:10|14974.1|14972.1|14973.8|14971.8|14974.2|14972.2|14973.8|14971.8|0
1648529840000|2022-03-29 04:57:20|14973.9|14971.9|14973.6|14971.6|14973.9|14971.9|14973.3|14971.3|6
1648529850000|2022-03-29 04:57:30|14973.4|14971.4|14973.6|14971.6|14973.6|14971.6|14973.4|14971.4|0
1648529860000|2022-03-29 04:57:40|||||||||1
1648529870000|2022-03-29 04:57:50|14973.7|14971.7|14974.2|14972.2|14974.2|14972.2|14973.4|14971.4|9
1648529880000|2022-03-29 04:58:00|14974.4|14972.4|14974.4|14972.4|14974.6|14972.6|14974.3|14972.3|3
1648529890000|2022-03-29 04:58:10|14974.6|14972.6|14975.1|14973.1|14975.1|14973.1|14974.6|14972.6|15
1648529900000|2022-03-29 04:58:20|14975.2|14973.2|14975.6|14973.6|14975.6|14973.6|14975.2|14973.2|2
1648529910000|2022-03-29 04:58:30|14975.7|14973.7|14975.1|14973.1|14975.7|14973.7|14974.9|14972.9|14
1648529920000|2022-03-29 04:58:40|14975.2|14973.2|14974.6|14972.6|14975.3|14973.3|14974.4|14972.4|15
1648529930000|2022-03-29 04:58:50|14974.1|14972.1|14973.6|14971.6|14974.1|14972.1|14973.3|14971.3|13
1648529940000|2022-03-29 04:59:00|14973.7|14971.7|14973.1|14971.1|14973.7|14971.7|14972.9|14970.9|17
1648529950000|2022-03-29 04:59:10|14972.9|14970.9|14973.2|14971.2|14973.7|14971.7|14972.9|14970.9|11
1648529960000|2022-03-29 04:59:20|14973.1|14971.1|14971.9|14969.9|14973.1|14971.1|14971.9|14969.9|3
1648529970000|2022-03-29 04:59:30|14972.8|14970.8|14972.4|14970.4|14973.1|14971.1|14972.1|14970.1|20
1648529980000|2022-03-29 04:59:40|14972.3|14970.3|14972.3|14970.3|14972.6|14970.6|14972.1|14970.1|16
1648529990000|2022-03-29 04:59:50|14972.4|14970.4|14973.8|14971.8|14974.1|14972.1|14972.4|14970.4|11
1648530000000|2022-03-29 05:00:00|14973.9|14971.9|14973.6|14971.6|14974.7|14972.7|14972.3|14970.3|22
1648530010000|2022-03-29 05:00:10|14973.7|14971.7|14972.4|14970.4|14973.7|14971.7|14972.3|14970.3|2
1648530020000|2022-03-29 05:00:20|14972.6|14970.6|14972.8|14970.8|14973.3|14971.3|14972.3|14970.3|14
1648530030000|2022-03-29 05:00:30|14972.9|14970.9|14974.3|14972.3|14974.3|14972.3|14972.8|14970.8|16
1648530040000|2022-03-29 05:00:40|14974.4|14972.4|14974.8|14972.8|14974.9|14972.9|14973.8|14971.8|7
1648530050000|2022-03-29 05:00:50|14975.1|14973.1|14973.9|14971.9|14975.2|14973.2|14973.8|14971.8|18
1648530060000|2022-03-29 05:01:00|14974.1|14972.1|14973.2|14971.2|14974.4|14972.4|14973.2|14971.2|19
1648530070000|2022-03-29 05:01:10|14972.8|14970.8|14971.9|14969.9|14973.3|14971.3|14971.6|14969.6|23
1648530080000|2022-03-29 05:01:20|14972.1|14970.1|14973.3|14971.3|14973.9|14971.9|14971.9|14969.9|16
1648530090000|2022-03-29 05:01:30|14973.2|14971.2|14972.2|14970.2|14973.2|14971.2|14971.7|14969.7|8
1648530100000|2022-03-29 05:01:40|14972.3|14970.3|14971.8|14969.8|14972.4|14970.4|14971.8|14969.8|18
1648530110000|2022-03-29 05:01:50|14971.9|14969.9|14973.6|14971.6|14974.2|14972.2|14971.8|14969.8|40
1648530120000|2022-03-29 05:02:00|14973.7|14971.7|14972.8|14970.8|14973.9|14971.9|14972.6|14970.6|4
1648530130000|2022-03-29 05:02:10|14972.7|14970.7|14973.3|14971.3|14973.7|14971.7|14972.7|14970.7|2
1648530140000|2022-03-29 05:02:20|14973.4|14971.4|14974.9|14972.9|14975.8|14973.8|14973.4|14971.4|16
1648530150000|2022-03-29 05:02:30|14975.1|14973.1|14975.2|14973.2|14975.7|14973.7|14974.8|14972.8|4
1648530160000|2022-03-29 05:02:40|14975.3|14973.3|14975.7|14973.7|14975.8|14973.8|14975.2|14973.2|3
1648530170000|2022-03-29 05:02:50|14975.8|14973.8|14978.2|14976.2|14978.3|14976.3|14975.8|14973.8|29
1648530180000|2022-03-29 05:03:00|14978.1|14976.1|14976.9|14974.9|14979.3|14977.3|14976.6|14974.6|24
1648530190000|2022-03-29 05:03:10|14977.1|14975.1|14977.9|14975.9|14978.1|14976.1|14976.7|14974.7|9
1648530200000|2022-03-29 05:03:20|14978.1|14976.1|14977.7|14975.7|14978.4|14976.4|14977.2|14975.2|4
1648530210000|2022-03-29 05:03:30|14978.1|14976.1|14977.4|14975.4|14978.1|14976.1|14976.9|14974.9|2
1648530220000|2022-03-29 05:03:40|14977.3|14975.3|14977.3|14975.3|14977.3|14975.3|14976.7|14974.7|1
1648530230000|2022-03-29 05:03:50|14977.2|14975.2|14975.4|14973.4|14977.2|14975.2|14975.4|14973.4|5
1648530240000|2022-03-29 05:04:00|14975.6|14973.6|14975.9|14973.9|14977.2|14975.2|14975.6|14973.6|9
1648530250000|2022-03-29 05:04:10|14975.8|14973.8|14976.4|14974.4|14976.4|14974.4|14975.4|14973.4|2
1648530260000|2022-03-29 05:04:20|14976.6|14974.6|14976.1|14974.1|14977.2|14975.2|14975.9|14973.9|3
1648530270000|2022-03-29 05:04:30|14976.2|14974.2|14976.9|14974.9|14976.9|14974.9|14976.2|14974.2|1
1648530280000|2022-03-29 05:04:40|14976.8|14974.8|14976.2|14974.2|14976.8|14974.8|14975.7|14973.7|4
1648530290000|2022-03-29 05:04:50|14975.4|14973.4|14976.1|14974.1|14976.1|14974.1|14975.4|14973.4|5
1648530300000|2022-03-29 05:05:00|14975.9|14973.9|14975.8|14973.8|14976.7|14974.7|14975.7|14973.7|1
1648530310000|2022-03-29 05:05:10|14975.6|14973.6|14975.7|14973.7|14975.7|14973.7|14975.4|14973.4|3
1648530320000|2022-03-29 05:05:20|14976.4|14974.4|14977.7|14975.7|14978.2|14976.2|14976.3|14974.3|6
1648530330000|2022-03-29 05:05:30|14977.9|14975.9|14976.7|14974.7|14978.3|14976.3|14976.7|14974.7|14
1648530340000|2022-03-29 05:05:40|14976.6|14974.6|14975.8|14973.8|14976.9|14974.9|14975.3|14973.3|4
1648530350000|2022-03-29 05:05:50|14975.9|14973.9|14977.2|14975.2|14977.2|14975.2|14975.9|14973.9|5
1648530360000|2022-03-29 05:06:00|14977.4|14975.4|14976.7|14974.7|14977.4|14975.4|14976.3|14974.3|4
1648530370000|2022-03-29 05:06:10|14977.1|14975.1|14977.1|14975.1|14977.2|14975.2|14976.7|14974.7|0
1648530380000|2022-03-29 05:06:20|14977.2|14975.2|14978.2|14976.2|14978.2|14976.2|14976.9|14974.9|3
1648530390000|2022-03-29 05:06:30|14978.1|14976.1|14978.1|14976.1|14978.3|14976.3|14977.6|14975.6|2
1648530400000|2022-03-29 05:06:40|14978.2|14976.2|14976.9|14974.9|14978.2|14976.2|14976.9|14974.9|4
1648530410000|2022-03-29 05:06:50|14977.1|14975.1|14977.1|14975.1|14977.2|14975.2|14976.9|14974.9|0
1648530420000|2022-03-29 05:07:00|14976.7|14974.7|14975.4|14973.4|14976.8|14974.8|14975.4|14973.4|5
1648530430000|2022-03-29 05:07:10|14975.6|14973.6|14973.4|14971.4|14976.3|14974.3|14972.7|14970.7|19
1648530440000|2022-03-29 05:07:20|14973.6|14971.6|14972.4|14970.4|14973.8|14971.8|14971.9|14969.9|3
1648530450000|2022-03-29 05:07:30|14972.3|14970.3|14972.4|14970.4|14973.4|14971.4|14972.3|14970.3|2
1648530460000|2022-03-29 05:07:40|14972.6|14970.6|14972.9|14970.9|14973.4|14971.4|14972.4|14970.4|1
1648530470000|2022-03-29 05:07:50|14973.1|14971.1|14971.3|14969.3|14973.1|14971.1|14970.9|14968.9|4
1648530480000|2022-03-29 05:08:00|14971.6|14969.6|14971.1|14969.1|14971.6|14969.6|14970.3|14968.3|8
1648530490000|2022-03-29 05:08:10|14970.9|14968.9|14970.9|14968.9|14971.1|14969.1|14970.7|14968.7|4
1648530500000|2022-03-29 05:08:20|14970.8|14968.8|14970.6|14968.6|14970.8|14968.8|14970.6|14968.6|0
1648530510000|2022-03-29 05:08:30|14970.4|14968.4|14968.4|14966.4|14970.6|14968.6|14968.3|14966.3|13
1648530520000|2022-03-29 05:08:40|14968.3|14966.3|14967.4|14965.4|14968.4|14966.4|14967.1|14965.1|22
1648530530000|2022-03-29 05:08:50|14967.2|14965.2|14967.1|14965.1|14967.3|14965.3|14966.6|14964.6|6
1648530540000|2022-03-29 05:09:00|14967.3|14965.3|14968.4|14966.4|14968.4|14966.4|14966.9|14964.9|33
1648530550000|2022-03-29 05:09:10|14968.6|14966.6|14967.1|14965.1|14969.2|14967.2|14966.9|14964.9|15
1648530560000|2022-03-29 05:09:20|14966.9|14964.9|14966.1|14964.1|14967.1|14965.1|14966.1|14964.1|8
1648530570000|2022-03-29 05:09:30|14966.2|14964.2|14966.1|14964.1|14966.2|14964.2|14965.9|14963.9|10
1648530580000|2022-03-29 05:09:40|14966.2|14964.2|14965.2|14963.2|14966.3|14964.3|14964.9|14962.9|27
1648530590000|2022-03-29 05:09:50|14965.3|14963.3|14964.8|14962.8|14965.4|14963.4|14964.8|14962.8|3
1648530600000|2022-03-29 05:10:00|14964.6|14962.6|14964.2|14962.2|14965.3|14963.3|14964.2|14962.2|30
1648530610000|2022-03-29 05:10:10|14964.3|14962.3|14963.9|14961.9|14964.4|14962.4|14963.9|14961.9|11
1648530620000|2022-03-29 05:10:20|14964.1|14962.1|14963.1|14961.1|14964.8|14962.8|14962.9|14960.9|50
1648530630000|2022-03-29 05:10:30|14962.9|14960.9|14963.1|14961.1|14963.1|14961.1|14962.7|14960.7|15
1648530640000|2022-03-29 05:10:40|14962.9|14960.9|14966.8|14964.8|14966.8|14964.8|14962.8|14960.8|40
1648530650000|2022-03-29 05:10:50|14967.1|14965.1|14966.7|14964.7|14967.6|14965.6|14965.9|14963.9|53
1648530660000|2022-03-29 05:11:00|14966.9|14964.9|14966.7|14964.7|14967.3|14965.3|14966.7|14964.7|3
1648530670000|2022-03-29 05:11:10|14966.6|14964.6|14968.2|14966.2|14968.2|14966.2|14966.6|14964.6|5
1648530680000|2022-03-29 05:11:20|14968.1|14966.1|14968.8|14966.8|14968.9|14966.9|14967.9|14965.9|16
1648530690000|2022-03-29 05:11:30|14969.2|14967.2|14968.9|14966.9|14969.3|14967.3|14968.7|14966.7|4
1648530700000|2022-03-29 05:11:40|14969.1|14967.1|14969.3|14967.3|14969.4|14967.4|14968.8|14966.8|3
1648530710000|2022-03-29 05:11:50|14969.4|14967.4|14969.1|14967.1|14969.4|14967.4|14968.7|14966.7|6
1648530720000|2022-03-29 05:12:00|14968.9|14966.9|14969.6|14967.6|14969.7|14967.7|14968.9|14966.9|7
1648530730000|2022-03-29 05:12:10|14969.4|14967.4|14969.4|14967.4|14969.7|14967.7|14969.3|14967.3|1
1648530740000|2022-03-29 05:12:20|14969.2|14967.2|14970.6|14968.6|14970.9|14968.9|14969.2|14967.2|10
1648530750000|2022-03-29 05:12:30|14970.7|14968.7|14971.3|14969.3|14971.8|14969.8|14970.7|14968.7|8
1648530760000|2022-03-29 05:12:40|14971.4|14969.4|14971.4|14969.4|14971.4|14969.4|14971.1|14969.1|1
1648530770000|2022-03-29 05:12:50|14971.6|14969.6|14971.2|14969.2|14971.7|14969.7|14971.1|14969.1|12
1648530780000|2022-03-29 05:13:00|14971.1|14969.1|14970.2|14968.2|14971.1|14969.1|14969.9|14967.9|5
1648530790000|2022-03-29 05:13:10|14969.9|14967.9|14970.6|14968.6|14970.6|14968.6|14969.8|14967.8|4
1648530800000|2022-03-29 05:13:20|14970.7|14968.7|14970.3|14968.3|14970.8|14968.8|14970.3|14968.3|1
1648530810000|2022-03-29 05:13:30|14970.4|14968.4|14970.2|14968.2|14970.4|14968.4|14970.2|14968.2|5
1648530820000|2022-03-29 05:13:40|14969.9|14967.9|14969.8|14967.8|14970.1|14968.1|14969.8|14967.8|3
1648530830000|2022-03-29 05:13:50|14969.9|14967.9|14969.9|14967.9|14970.1|14968.1|14969.8|14967.8|2
1648530840000|2022-03-29 05:14:00|14969.8|14967.8|14970.2|14968.2|14970.7|14968.7|14969.8|14967.8|4
1648530850000|2022-03-29 05:14:10|14970.3|14968.3|14970.1|14968.1|14970.3|14968.3|14970.1|14968.1|0
1648530860000|2022-03-29 05:14:20|14970.2|14968.2|14970.2|14968.2|14970.3|14968.3|14970.1|14968.1|0
1648530870000|2022-03-29 05:14:30|14970.1|14968.1|14970.2|14968.2|14970.6|14968.6|14970.1|14968.1|1
1648530880000|2022-03-29 05:14:40|14970.3|14968.3|14970.9|14968.9|14970.9|14968.9|14970.2|14968.2|2
1648530890000|2022-03-29 05:14:50|14971.1|14969.1|14971.3|14969.3|14971.4|14969.4|14970.9|14968.9|5
1648530900000|2022-03-29 05:15:00|14971.4|14969.4|14971.1|14969.1|14971.6|14969.6|14971.1|14969.1|0
1648530910000|2022-03-29 05:15:10|14971.2|14969.2|14971.6|14969.6|14971.6|14969.6|14970.3|14968.3|8
1648530920000|2022-03-29 05:15:20|14971.4|14969.4|14972.2|14970.2|14972.2|14970.2|14971.4|14969.4|6
1648530930000|2022-03-29 05:15:30|14972.1|14970.1|14970.8|14968.8|14972.3|14970.3|14970.7|14968.7|14
1648530940000|2022-03-29 05:15:40|14970.7|14968.7|14970.9|14968.9|14970.9|14968.9|14970.4|14968.4|0
1648530950000|2022-03-29 05:15:50|14970.6|14968.6|14970.4|14968.4|14970.6|14968.6|14970.4|14968.4|2
1648530960000|2022-03-29 05:16:00|14970.6|14968.6|14971.4|14969.4|14971.4|14969.4|14970.6|14968.6|5
1648530970000|2022-03-29 05:16:10|14971.3|14969.3|14971.1|14969.1|14971.3|14969.3|14970.9|14968.9|1
1648530980000|2022-03-29 05:16:20|14970.9|14968.9|14970.3|14968.3|14970.9|14968.9|14970.3|14968.3|3
1648530990000|2022-03-29 05:16:30|14970.4|14968.4|14970.6|14968.6|14970.6|14968.6|14970.3|14968.3|1
1648531000000|2022-03-29 05:16:40|14970.7|14968.7|14970.6|14968.6|14970.7|14968.7|14970.3|14968.3|0
1648531010000|2022-03-29 05:16:50|14970.4|14968.4|14970.6|14968.6|14970.7|14968.7|14970.3|14968.3|2
1648531020000|2022-03-29 05:17:00|14970.4|14968.4|14971.4|14969.4|14971.6|14969.6|14970.4|14968.4|2
1648531030000|2022-03-29 05:17:10|14971.3|14969.3|14971.3|14969.3|14971.4|14969.4|14971.2|14969.2|0
1648531040000|2022-03-29 05:17:20|14971.2|14969.2|14970.7|14968.7|14971.3|14969.3|14970.4|14968.4|0
1648531050000|2022-03-29 05:17:30|14970.8|14968.8|14970.8|14968.8|14970.9|14968.9|14970.7|14968.7|0
1648531060000|2022-03-29 05:17:40|14970.7|14968.7|14970.3|14968.3|14970.7|14968.7|14969.6|14967.6|9
1648531070000|2022-03-29 05:17:50|14970.4|14968.4|14970.6|14968.6|14971.1|14969.1|14970.4|14968.4|35
1648531080000|2022-03-29 05:18:00|14970.2|14968.2|14970.3|14968.3|14970.4|14968.4|14969.9|14967.9|9
1648531090000|2022-03-29 05:18:10|14970.2|14968.2|14970.3|14968.3|14970.6|14968.6|14970.2|14968.2|3
1648531100000|2022-03-29 05:18:20|14970.2|14968.2|14970.1|14968.1|14970.3|14968.3|14970.1|14968.1|13
1648531110000|2022-03-29 05:18:30|14970.2|14968.2|14971.7|14969.7|14971.8|14969.8|14969.8|14967.8|33
1648531120000|2022-03-29 05:18:40|14971.8|14969.8|14970.9|14968.9|14971.8|14969.8|14970.8|14968.8|14
1648531130000|2022-03-29 05:18:50|14970.8|14968.8|14971.2|14969.2|14971.2|14969.2|14970.3|14968.3|7
1648531140000|2022-03-29 05:19:00|14971.3|14969.3|14972.3|14970.3|14972.4|14970.4|14971.3|14969.3|14
1648531150000|2022-03-29 05:19:10|14972.2|14970.2|14971.9|14969.9|14972.2|14970.2|14971.7|14969.7|2
1648531160000|2022-03-29 05:19:20|14971.8|14969.8|14971.3|14969.3|14971.9|14969.9|14971.3|14969.3|5
1648531170000|2022-03-29 05:19:30|14971.2|14969.2|14969.7|14967.7|14971.3|14969.3|14969.6|14967.6|33
1648531180000|2022-03-29 05:19:40|14969.6|14967.6|14969.6|14967.6|14970.1|14968.1|14969.6|14967.6|5
1648531190000|2022-03-29 05:19:50|14969.7|14967.7|14969.1|14967.1|14969.8|14967.8|14969.1|14967.1|6
1648531200000|2022-03-29 05:20:00|14968.9|14966.9|14973.8|14971.8|14974.9|14972.9|14968.9|14966.9|160
1648531210000|2022-03-29 05:20:10|14973.9|14971.9|14973.3|14971.3|14974.1|14972.1|14972.8|14970.8|0
1648531220000|2022-03-29 05:20:20|14973.2|14971.2|14972.7|14970.7|14973.3|14971.3|14972.7|14970.7|2
1648531230000|2022-03-29 05:20:30|14973.1|14971.1|14972.9|14970.9|14973.2|14971.2|14972.6|14970.6|3
1648531240000|2022-03-29 05:20:40|14972.7|14970.7|14973.6|14971.6|14973.6|14971.6|14972.7|14970.7|3
1648531250000|2022-03-29 05:20:50|14973.9|14971.9|14974.9|14972.9|14974.9|14972.9|14973.9|14971.9|8
1648531260000|2022-03-29 05:21:00|14975.6|14973.6|14974.6|14972.6|14975.6|14973.6|14974.6|14972.6|12
1648531270000|2022-03-29 05:21:10|14974.7|14972.7|14973.4|14971.4|14974.8|14972.8|14973.4|14971.4|5
1648531280000|2022-03-29 05:21:20|14973.6|14971.6|14973.1|14971.1|14973.6|14971.6|14972.8|14970.8|20
1648531290000|2022-03-29 05:21:30|14973.2|14971.2|14974.1|14972.1|14974.8|14972.8|14973.2|14971.2|29
1648531300000|2022-03-29 05:21:40|14974.2|14972.2|14974.6|14972.6|14975.1|14973.1|14974.1|14972.1|17
1648531310000|2022-03-29 05:21:50|14974.4|14972.4|14974.6|14972.6|14974.7|14972.7|14974.4|14972.4|3
1648531320000|2022-03-29 05:22:00|14974.4|14972.4|14974.7|14972.7|14974.8|14972.8|14973.8|14971.8|28
1648531330000|2022-03-29 05:22:10|14974.8|14972.8|14975.8|14973.8|14975.8|14973.8|14974.8|14972.8|18
1648531340000|2022-03-29 05:22:20|14975.7|14973.7|14975.4|14973.4|14976.3|14974.3|14975.1|14973.1|33
1648531350000|2022-03-29 05:22:30|14975.3|14973.3|14975.3|14973.3|14975.4|14973.4|14975.1|14973.1|5
1648531360000|2022-03-29 05:22:40|14975.2|14973.2|14975.2|14973.2|14975.6|14973.6|14974.6|14972.6|46
1648531370000|2022-03-29 05:22:50|14975.8|14973.8|14975.4|14973.4|14976.3|14974.3|14975.3|14973.3|21
1648531380000|2022-03-29 05:23:00|14975.6|14973.6|14976.7|14974.7|14976.7|14974.7|14975.4|14973.4|9
1648531390000|2022-03-29 05:23:10|14977.3|14975.3|14975.6|14973.6|14977.3|14975.3|14975.6|14973.6|63
1648531400000|2022-03-29 05:23:20|14975.3|14973.3|14974.9|14972.9|14975.6|14973.6|14974.6|14972.6|10
1648531410000|2022-03-29 05:23:30|14974.8|14972.8|14975.2|14973.2|14975.6|14973.6|14974.6|14972.6|7
1648531420000|2022-03-29 05:23:40|14974.9|14972.9|14975.4|14973.4|14975.4|14973.4|14974.3|14972.3|24
1648531430000|2022-03-29 05:23:50|14975.6|14973.6|14975.4|14973.4|14975.7|14973.7|14975.4|14973.4|2
1648531440000|2022-03-29 05:24:00|14975.6|14973.6|14974.7|14972.7|14975.6|14973.6|14974.4|14972.4|6
1648531450000|2022-03-29 05:24:10|14975.1|14973.1|14975.7|14973.7|14975.7|14973.7|14974.7|14972.7|9
1648531460000|2022-03-29 05:24:20|14975.8|14973.8|14976.3|14974.3|14976.3|14974.3|14975.8|14973.8|0
1648531470000|2022-03-29 05:24:30|14976.4|14974.4|14976.2|14974.2|14976.4|14974.4|14975.7|14973.7|5
1648531480000|2022-03-29 05:24:40|14976.3|14974.3|14975.9|14973.9|14976.3|14974.3|14975.8|14973.8|2
1648531490000|2022-03-29 05:24:50|14976.1|14974.1|14975.9|14973.9|14976.2|14974.2|14975.8|14973.8|1
1648531500000|2022-03-29 05:25:00|14976.1|14974.1|14975.9|14973.9|14976.1|14974.1|14975.7|14973.7|1
1648531510000|2022-03-29 05:25:10|14976.1|14974.1|14977.1|14975.1|14977.1|14975.1|14976.1|14974.1|4
1648531520000|2022-03-29 05:25:20|14977.2|14975.2|14980.9|14978.9|14980.9|14978.9|14977.2|14975.2|41
1648531530000|2022-03-29 05:25:30|14981.1|14979.1|14980.7|14978.7|14981.4|14979.4|14980.4|14978.4|19
1648531540000|2022-03-29 05:25:40|14980.6|14978.6|14980.6|14978.6|14980.8|14978.8|14980.3|14978.3|11
1648531550000|2022-03-29 05:25:50|14980.4|14978.4|14982.3|14980.3|14982.3|14980.3|14980.4|14978.4|18
1648531560000|2022-03-29 05:26:00|14982.4|14980.4|14982.8|14980.8|14983.6|14981.6|14982.4|14980.4|21
1648531570000|2022-03-29 05:26:10|14982.9|14980.9|14981.3|14979.3|14983.2|14981.2|14979.7|14977.7|37
1648531580000|2022-03-29 05:26:20|14981.1|14979.1|14981.4|14979.4|14981.7|14979.7|14980.3|14978.3|16
1648531590000|2022-03-29 05:26:30|14981.3|14979.3|14982.1|14980.1|14982.3|14980.3|14981.2|14979.2|10
1648531600000|2022-03-29 05:26:40|14982.2|14980.2|14980.9|14978.9|14982.8|14980.8|14980.9|14978.9|21
1648531610000|2022-03-29 05:26:50|14980.8|14978.8|14981.2|14979.2|14981.3|14979.3|14980.6|14978.6|7
1648531620000|2022-03-29 05:27:00|14981.1|14979.1|14980.9|14978.9|14981.2|14979.2|14980.9|14978.9|0
1648531630000|2022-03-29 05:27:10|14980.8|14978.8|14981.1|14979.1|14981.3|14979.3|14980.6|14978.6|8
1648531640000|2022-03-29 05:27:20|14980.9|14978.9|14980.9|14978.9|14981.2|14979.2|14980.4|14978.4|16
1648531650000|2022-03-29 05:27:30|14980.8|14978.8|14980.7|14978.7|14981.2|14979.2|14980.3|14978.3|20
1648531660000|2022-03-29 05:27:40|14980.4|14978.4|14985.4|14983.4|14985.8|14983.8|14980.4|14978.4|163
1648531670000|2022-03-29 05:27:50|14985.6|14983.6|14986.3|14984.3|14986.6|14984.6|14985.1|14983.1|22
1648531680000|2022-03-29 05:28:00|14986.2|14984.2|14984.6|14982.6|14986.6|14984.6|14984.2|14982.2|36
1648531690000|2022-03-29 05:28:10|14984.4|14982.4|14984.2|14982.2|14985.1|14983.1|14984.2|14982.2|15
1648531700000|2022-03-29 05:28:20|14984.3|14982.3|14984.9|14982.9|14984.9|14982.9|14983.9|14981.9|9
1648531710000|2022-03-29 05:28:30|14985.1|14983.1|14986.2|14984.2|14986.2|14984.2|14984.9|14982.9|30
1648531720000|2022-03-29 05:28:40|14985.9|14983.9|14986.1|14984.1|14986.3|14984.3|14985.8|14983.8|7
1648531730000|2022-03-29 05:28:50|14985.9|14983.9|14986.3|14984.3|14986.4|14984.4|14985.9|14983.9|2
1648531740000|2022-03-29 05:29:00|14986.2|14984.2|14986.3|14984.3|14986.3|14984.3|14985.6|14983.6|22
1648531750000|2022-03-29 05:29:10|14986.2|14984.2|14985.8|14983.8|14986.2|14984.2|14985.4|14983.4|5
1648531760000|2022-03-29 05:29:20|14985.7|14983.7|14985.7|14983.7|14985.9|14983.9|14985.4|14983.4|4
1648531770000|2022-03-29 05:29:30|14985.8|14983.8|14985.6|14983.6|14985.8|14983.8|14985.4|14983.4|1
1648531780000|2022-03-29 05:29:40|14985.7|14983.7|14985.4|14983.4|14985.7|14983.7|14985.4|14983.4|1
1648531790000|2022-03-29 05:29:50|14985.6|14983.6|14985.2|14983.2|14985.6|14983.6|14985.1|14983.1|6
1648531800000|2022-03-29 05:30:00|14985.3|14983.3|14986.3|14984.3|14987.4|14985.4|14985.3|14983.3|32
1648531810000|2022-03-29 05:30:10|14986.4|14984.4|14986.1|14984.1|14986.4|14984.4|14985.8|14983.8|11
1648531820000|2022-03-29 05:30:20|14985.9|14983.9|14985.9|14983.9|14986.8|14984.8|14985.7|14983.7|7
1648531830000|2022-03-29 05:30:30|14986.4|14984.4|14985.8|14983.8|14986.4|14984.4|14985.6|14983.6|7
1648531840000|2022-03-29 05:30:40|14985.7|14983.7|14985.9|14983.9|14985.9|14983.9|14985.7|14983.7|2
1648531850000|2022-03-29 05:30:50|14985.8|14983.8|14985.9|14983.9|14985.9|14983.9|14985.6|14983.6|3
1648531860000|2022-03-29 05:31:00|14986.1|14984.1|14986.4|14984.4|14986.6|14984.6|14985.6|14983.6|11
1648531870000|2022-03-29 05:31:10|14986.3|14984.3|14987.3|14985.3|14987.4|14985.4|14986.3|14984.3|12
1648531880000|2022-03-29 05:31:20|14987.2|14985.2|14986.4|14984.4|14987.2|14985.2|14985.6|14983.6|9
1648531890000|2022-03-29 05:31:30|14986.6|14984.6|14986.7|14984.7|14986.8|14984.8|14986.4|14984.4|4
1648531900000|2022-03-29 05:31:40|14986.8|14984.8|14987.8|14985.8|14987.9|14985.9|14986.7|14984.7|15
1648531910000|2022-03-29 05:31:50|14987.9|14985.9|14987.7|14985.7|14987.9|14985.9|14987.7|14985.7|4
1648531920000|2022-03-29 05:32:00|14987.8|14985.8|14988.1|14986.1|14988.2|14986.2|14987.7|14985.7|20
1648531930000|2022-03-29 05:32:10|14988.2|14986.2|14989.6|14987.6|14989.6|14987.6|14988.2|14986.2|30
1648531940000|2022-03-29 05:32:20|14990.1|14988.1|14989.2|14987.2|14990.3|14988.3|14988.4|14986.4|106
1648531950000|2022-03-29 05:32:30|14989.1|14987.1|14989.8|14987.8|14989.8|14987.8|14988.7|14986.7|27
1648531960000|2022-03-29 05:32:40|14989.9|14987.9|14990.3|14988.3|14990.8|14988.8|14989.6|14987.6|24
1648531970000|2022-03-29 05:32:50|14990.2|14988.2|14991.1|14989.1|14991.2|14989.2|14989.8|14987.8|10
1648531980000|2022-03-29 05:33:00|14991.2|14989.2|14992.9|14990.9|14993.7|14991.7|14991.1|14989.1|88
1648531990000|2022-03-29 05:33:10|14992.8|14990.8|14991.3|14989.3|14993.2|14991.2|14991.3|14989.3|40
1648532000000|2022-03-29 05:33:20|14991.4|14989.4|14991.4|14989.4|14991.7|14989.7|14990.8|14988.8|21
1648532010000|2022-03-29 05:33:30|14991.6|14989.6|14991.6|14989.6|14991.9|14989.9|14991.3|14989.3|9
1648532020000|2022-03-29 05:33:40|14991.3|14989.3|14991.6|14989.6|14993.4|14991.4|14991.2|14989.2|65
1648532030000|2022-03-29 05:33:50|14991.7|14989.7|14994.8|14992.8|14995.1|14993.1|14991.7|14989.7|109
1648532040000|2022-03-29 05:34:00|14994.9|14992.9|15001.4|14999.4|15006.8|15004.8|14994.8|14992.8|483
1648532050000|2022-03-29 05:34:10|15001.2|14999.2|15001.3|14999.3|15001.6|14999.6|14999.3|14997.3|63
1648532060000|2022-03-29 05:34:20|15001.4|14999.4|15001.2|14999.2|15001.6|14999.6|14999.8|14997.8|28
1648532070000|2022-03-29 05:34:30|15001.4|14999.4|15003.9|15001.9|15004.1|15002.1|15001.3|14999.3|39
1648532080000|2022-03-29 05:34:40|15003.8|15001.8|15004.3|15002.3|15005.3|15003.3|15003.3|15001.3|19
1648532090000|2022-03-29 05:34:50|15004.2|15002.2|15001.7|14999.7|15004.3|15002.3|15001.7|14999.7|24
1648532100000|2022-03-29 05:35:00|15001.8|14999.8|15002.2|15000.2|15003.2|15001.2|15001.7|14999.7|26
1648532110000|2022-03-29 05:35:10|15002.1|15000.1|15001.2|14999.2|15002.2|15000.2|15001.1|14999.1|10
1648532120000|2022-03-29 05:35:20|15000.9|14998.9|15001.2|14999.2|15001.4|14999.4|15000.3|14998.3|33
1648532130000|2022-03-29 05:35:30|15001.1|14999.1|15000.9|14998.9|15001.3|14999.3|15000.6|14998.6|16
1648532140000|2022-03-29 05:35:40|15000.8|14998.8|15001.1|14999.1|15001.3|14999.3|15000.3|14998.3|19
1648532150000|2022-03-29 05:35:50|15001.2|14999.2|15000.7|14998.7|15001.6|14999.6|15000.3|14998.3|24
1648532160000|2022-03-29 05:36:00|15000.6|14998.6|15001.6|14999.6|15001.6|14999.6|15000.3|14998.3|14
1648532170000|2022-03-29 05:36:10|15001.4|14999.4|15001.6|14999.6|15002.3|15000.3|15001.2|14999.2|27
1648532180000|2022-03-29 05:36:20|15001.7|14999.7|15001.7|14999.7|15002.2|15000.2|15001.1|14999.1|3
1648532190000|2022-03-29 05:36:30|15001.8|14999.8|15002.1|15000.1|15002.4|15000.4|15001.7|14999.7|10
1648532200000|2022-03-29 05:36:40|15001.8|14999.8|15002.2|15000.2|15002.3|15000.3|15001.8|14999.8|3
1648532210000|2022-03-29 05:36:50|15002.1|15000.1|15001.6|14999.6|15002.3|15000.3|15001.6|14999.6|10
1648532220000|2022-03-29 05:37:00|15001.4|14999.4|15001.8|14999.8|15002.1|15000.1|15001.2|14999.2|23
1648532230000|2022-03-29 05:37:10|15001.6|14999.6|15001.2|14999.2|15001.9|14999.9|15001.2|14999.2|5
1648532240000|2022-03-29 05:37:20|15001.3|14999.3|15001.6|14999.6|15001.7|14999.7|15001.3|14999.3|2
1648532250000|2022-03-29 05:37:30|15001.4|14999.4|15000.6|14998.6|15001.7|14999.7|15000.6|14998.6|17
1648532260000|2022-03-29 05:37:40|15000.7|14998.7|15000.7|14998.7|15001.2|14999.2|15000.2|14998.2|37
1648532270000|2022-03-29 05:37:50|15000.6|14998.6|15001.4|14999.4|15001.4|14999.4|15000.6|14998.6|5
1648532280000|2022-03-29 05:38:00|15001.3|14999.3|15000.7|14998.7|15001.4|14999.4|15000.4|14998.4|12
1648532290000|2022-03-29 05:38:10|15000.6|14998.6|15000.6|14998.6|15000.7|14998.7|15000.2|14998.2|22
1648532300000|2022-03-29 05:38:20|15000.4|14998.4|15000.4|14998.4|15000.6|14998.6|15000.3|14998.3|4
1648532310000|2022-03-29 05:38:30|15000.3|14998.3|15000.2|14998.2|15000.4|14998.4|15000.1|14998.1|3
1648532320000|2022-03-29 05:38:40|15000.1|14998.1|15000.4|14998.4|15000.8|14998.8|15000.1|14998.1|21
1648532330000|2022-03-29 05:38:50|15000.3|14998.3|15000.8|14998.8|15000.9|14998.9|15000.3|14998.3|11
1648532340000|2022-03-29 05:39:00|15000.7|14998.7|15001.2|14999.2|15001.2|14999.2|15000.7|14998.7|9
1648532350000|2022-03-29 05:39:10|15001.3|14999.3|15001.2|14999.2|15001.3|14999.3|15001.1|14999.1|0
1648532360000|2022-03-29 05:39:20|15001.1|14999.1|15002.3|15000.3|15002.6|15000.6|15001.1|14999.1|22
1648532370000|2022-03-29 05:39:30|15002.2|15000.2|15001.1|14999.1|15002.3|15000.3|15000.8|14998.8|13
1648532380000|2022-03-29 05:39:40|15001.2|14999.2|15001.1|14999.1|15001.3|14999.3|15000.6|14998.6|18
1648532390000|2022-03-29 05:39:50|15000.9|14998.9|15000.9|14998.9|15001.1|14999.1|15000.9|14998.9|1
1648532400000|2022-03-29 05:40:00|15001.1|14999.1|15001.1|14999.1|15001.1|14999.1|15000.4|14998.4|12
1648532410000|2022-03-29 05:40:10|15000.9|14998.9|15001.1|14999.1|15001.4|14999.4|15000.8|14998.8|4
1648532420000|2022-03-29 05:40:20|15000.9|14998.9|15002.9|15000.9|15003.2|15001.2|15000.9|14998.9|26
1648532430000|2022-03-29 05:40:30|15003.1|15001.1|15001.9|14999.9|15003.3|15001.3|15001.6|14999.6|19
1648532440000|2022-03-29 05:40:40|15002.2|15000.2|15003.1|15001.1|15003.6|15001.6|15002.2|15000.2|32
1648532450000|2022-03-29 05:40:50|15002.9|15000.9|15003.1|15001.1|15003.3|15001.3|15002.9|15000.9|9
1648532460000|2022-03-29 05:41:00|15002.9|15000.9|15001.3|14999.3|15003.1|15001.1|15001.2|14999.2|11
1648532470000|2022-03-29 05:41:10|15001.4|14999.4|15001.3|14999.3|15001.4|14999.4|15000.9|14998.9|4
1648532480000|2022-03-29 05:41:20|15001.2|14999.2|15002.4|15000.4|15002.6|15000.6|15001.2|14999.2|10
1648532490000|2022-03-29 05:41:30|15002.6|15000.6|15001.9|14999.9|15002.6|15000.6|15001.6|14999.6|5
1648532500000|2022-03-29 05:41:40|15001.6|14999.6|15001.8|14999.8|15001.8|14999.8|15001.4|14999.4|5
1648532510000|2022-03-29 05:41:50|15001.3|14999.3|15001.7|14999.7|15001.8|14999.8|15001.3|14999.3|3
1648532520000|2022-03-29 05:42:00|15001.8|14999.8|15001.9|14999.9|15002.7|15000.7|15001.3|14999.3|16
1648532530000|2022-03-29 05:42:10|15002.1|15000.1|15002.3|15000.3|15002.7|15000.7|15001.9|14999.9|5
1648532540000|2022-03-29 05:42:20|15002.4|15000.4|15002.9|15000.9|15003.2|15001.2|15002.1|15000.1|19
1648532550000|2022-03-29 05:42:30|15003.1|15001.1|15003.4|15001.4|15003.4|15001.4|15002.6|15000.6|7
1648532560000|2022-03-29 05:42:40|15003.3|15001.3|15003.6|15001.6|15004.3|15002.3|15003.1|15001.1|40
1648532570000|2022-03-29 05:42:50|15003.3|15001.3|15003.3|15001.3|15003.6|15001.6|15002.9|15000.9|7
1648532580000|2022-03-29 05:43:00|15003.2|15001.2|15003.2|15001.2|15003.4|15001.4|15003.1|15001.1|2
1648532590000|2022-03-29 05:43:10|15003.1|15001.1|15003.4|15001.4|15003.7|15001.7|15003.1|15001.1|2
1648532600000|2022-03-29 05:43:20|15003.3|15001.3|15002.9|15000.9|15003.3|15001.3|15002.8|15000.8|4
1648532610000|2022-03-29 05:43:30|15002.8|15000.8|15003.1|15001.1|15003.6|15001.6|15002.8|15000.8|6
1648532620000|2022-03-29 05:43:40|15003.2|15001.2|15003.2|15001.2|15003.3|15001.3|15002.8|15000.8|4
1648532630000|2022-03-29 05:43:50|15003.1|15001.1|15003.3|15001.3|15003.6|15001.6|15002.7|15000.7|5
1648532640000|2022-03-29 05:44:00|15003.4|15001.4|15002.8|15000.8|15003.7|15001.7|15002.8|15000.8|7
1648532650000|2022-03-29 05:44:10|15002.9|15000.9|15002.8|15000.8|15003.1|15001.1|15002.8|15000.8|5
1648532660000|2022-03-29 05:44:20|15003.6|15001.6|15006.6|15004.6|15008.6|15006.6|15003.6|15001.6|221
1648532670000|2022-03-29 05:44:30|15006.7|15004.7|15007.9|15005.9|15008.3|15006.3|15006.6|15004.6|34
1648532680000|2022-03-29 05:44:40|15007.8|15005.8|15007.2|15005.2|15007.9|15005.9|15006.9|15004.9|20
1648532690000|2022-03-29 05:44:50|15007.1|15005.1|15009.8|15007.8|15009.8|15007.8|15007.1|15005.1|53
1648532700000|2022-03-29 05:45:00|15009.7|15007.7|15007.9|15005.9|15009.8|15007.8|15007.7|15005.7|20
1648532710000|2022-03-29 05:45:10|15008.1|15006.1|15008.3|15006.3|15008.4|15006.4|15007.8|15005.8|8
1648532720000|2022-03-29 05:45:20|15008.4|15006.4|15008.8|15006.8|15009.1|15007.1|15008.4|15006.4|6
1648532730000|2022-03-29 05:45:30|15008.7|15006.7|15008.7|15006.7|15009.6|15007.6|15008.7|15006.7|13
1648532740000|2022-03-29 05:45:40|15008.6|15006.6|15008.9|15006.9|15008.9|15006.9|15007.7|15005.7|14
1648532750000|2022-03-29 05:45:50|15008.8|15006.8|15009.1|15007.1|15009.4|15007.4|15008.4|15006.4|21
1648532760000|2022-03-29 05:46:00|15009.2|15007.2|15010.8|15008.8|15010.8|15008.8|15009.1|15007.1|40
1648532770000|2022-03-29 05:46:10|15010.9|15008.9|15011.1|15009.1|15013.6|15011.6|15009.9|15007.9|214
1648532780000|2022-03-29 05:46:20|15010.9|15008.9|15011.1|15009.1|15011.7|15009.7|15010.6|15008.6|52
1648532790000|2022-03-29 05:46:30|15011.2|15009.2|15011.1|15009.1|15011.8|15009.8|15010.9|15008.9|25
1648532800000|2022-03-29 05:46:40|15011.2|15009.2|15011.1|15009.1|15011.2|15009.2|15010.8|15008.8|7
1648532810000|2022-03-29 05:46:50|15011.2|15009.2|15008.4|15006.4|15011.2|15009.2|15008.2|15006.2|21
1648532820000|2022-03-29 05:47:00|15008.2|15006.2|15008.4|15006.4|15008.4|15006.4|15007.3|15005.3|34
1648532830000|2022-03-29 05:47:10|15008.8|15006.8|15009.1|15007.1|15009.4|15007.4|15008.7|15006.7|10
1648532840000|2022-03-29 05:47:20|15008.9|15006.9|15008.6|15006.6|15009.2|15007.2|15007.8|15005.8|16
1648532850000|2022-03-29 05:47:30|15008.7|15006.7|15008.2|15006.2|15008.9|15006.9|15008.2|15006.2|11
1648532860000|2022-03-29 05:47:40|15008.3|15006.3|15009.1|15007.1|15009.2|15007.2|15008.3|15006.3|25
1648532870000|2022-03-29 05:47:50|15008.9|15006.9|15008.9|15006.9|15009.1|15007.1|15008.3|15006.3|2
1648532880000|2022-03-29 05:48:00|15009.1|15007.1|15008.6|15006.6|15009.1|15007.1|15008.2|15006.2|23
1648532890000|2022-03-29 05:48:10|15008.4|15006.4|15008.1|15006.1|15008.6|15006.6|15008.1|15006.1|7
1648532900000|2022-03-29 05:48:20|15007.6|15005.6|15005.3|15003.3|15007.6|15005.6|15005.3|15003.3|40
1648532910000|2022-03-29 05:48:30|15005.4|15003.4|15006.4|15004.4|15006.4|15004.4|15005.1|15003.1|27
1648532920000|2022-03-29 05:48:40|15006.6|15004.6|15006.7|15004.7|15007.8|15005.8|15006.4|15004.4|13
1648532930000|2022-03-29 05:48:50|15006.6|15004.6|15007.6|15005.6|15007.6|15005.6|15006.2|15004.2|25
1648532940000|2022-03-29 05:49:00|15007.7|15005.7|15008.7|15006.7|15008.7|15006.7|15007.6|15005.6|8
1648532950000|2022-03-29 05:49:10|15008.6|15006.6|15008.1|15006.1|15008.7|15006.7|15007.6|15005.6|4
1648532960000|2022-03-29 05:49:20|15007.9|15005.9|15007.3|15005.3|15007.9|15005.9|15006.9|15004.9|5
1648532970000|2022-03-29 05:49:30|15007.7|15005.7|15007.3|15005.3|15007.8|15005.8|15007.1|15005.1|5
1648532980000|2022-03-29 05:49:40|15007.2|15005.2|15006.4|15004.4|15007.3|15005.3|15006.1|15004.1|19
1648532990000|2022-03-29 05:49:50|15006.3|15004.3|15006.2|15004.2|15006.6|15004.6|15006.1|15004.1|7
1648533000000|2022-03-29 05:50:00|15006.3|15004.3|15007.4|15005.4|15007.4|15005.4|15005.9|15003.9|20
1648533010000|2022-03-29 05:50:10|15007.2|15005.2|15006.7|15004.7|15007.3|15005.3|15006.4|15004.4|7
1648533020000|2022-03-29 05:50:20|15006.6|15004.6|15007.1|15005.1|15007.6|15005.6|15006.4|15004.4|13
1648533030000|2022-03-29 05:50:30|15007.2|15005.2|15007.6|15005.6|15007.6|15005.6|15006.9|15004.9|5
1648533040000|2022-03-29 05:50:40|15007.9|15005.9|15008.4|15006.4|15008.7|15006.7|15007.7|15005.7|14
1648533050000|2022-03-29 05:50:50|15008.6|15006.6|15008.7|15006.7|15008.8|15006.8|15008.1|15006.1|9
1648533060000|2022-03-29 05:51:00|15008.6|15006.6|15009.9|15007.9|15010.2|15008.2|15008.2|15006.2|35
1648533070000|2022-03-29 05:51:10|15010.2|15008.2|15011.3|15009.3|15011.6|15009.6|15010.1|15008.1|26
1648533080000|2022-03-29 05:51:20|15011.6|15009.6|15010.9|15008.9|15012.1|15010.1|15010.9|15008.9|17
1648533090000|2022-03-29 05:51:30|15011.1|15009.1|15011.3|15009.3|15011.4|15009.4|15010.9|15008.9|8
1648533100000|2022-03-29 05:51:40|15011.2|15009.2|15012.2|15010.2|15012.2|15010.2|15011.2|15009.2|16
1648533110000|2022-03-29 05:51:50|15012.3|15010.3|15012.2|15010.2|15012.3|15010.3|15012.2|15010.2|6
1648533120000|2022-03-29 05:52:00|15012.3|15010.3|15014.2|15012.2|15014.4|15012.4|15012.1|15010.1|48
1648533130000|2022-03-29 05:52:10|15014.1|15012.1|15017.4|15015.4|15017.4|15015.4|15013.9|15011.9|67
1648533140000|2022-03-29 05:52:20|15020.8|15018.8|15018.8|15016.8|15020.8|15018.8|15018.4|15016.4|217
1648533150000|2022-03-29 05:52:30|15018.7|15016.7|15020.1|15018.1|15020.4|15018.4|15018.7|15016.7|65
1648533160000|2022-03-29 05:52:40|15020.2|15018.2|15021.2|15019.2|15021.7|15019.7|15020.2|15018.2|42
1648533170000|2022-03-29 05:52:50|15021.3|15019.3|15019.8|15017.8|15022.2|15020.2|15019.1|15017.1|110
1648533180000|2022-03-29 05:53:00|15019.9|15017.9|15019.9|15017.9|15021.6|15019.6|15019.3|15017.3|29
1648533190000|2022-03-29 05:53:10|15020.1|15018.1|15020.9|15018.9|15021.6|15019.6|15020.1|15018.1|17
1648533200000|2022-03-29 05:53:20|15021.1|15019.1|15021.6|15019.6|15021.9|15019.9|15020.9|15018.9|10
1648533210000|2022-03-29 05:53:30|15021.7|15019.7|15022.4|15020.4|15022.4|15020.4|15021.2|15019.2|22
1648533220000|2022-03-29 05:53:40|15022.3|15020.3|15022.4|15020.4|15022.9|15020.9|15022.2|15020.2|25
1648533230000|2022-03-29 05:53:50|15022.6|15020.6|15023.2|15021.2|15023.2|15021.2|15022.6|15020.6|32
1648533240000|2022-03-29 05:54:00|15023.1|15021.1|15024.1|15022.1|15024.1|15022.1|15022.6|15020.6|53
1648533250000|2022-03-29 05:54:10|15023.9|15021.9|15022.1|15020.1|15023.9|15021.9|15020.7|15018.7|32
1648533260000|2022-03-29 05:54:20|15021.9|15019.9|15020.7|15018.7|15022.8|15020.8|15020.7|15018.7|21
1648533270000|2022-03-29 05:54:30|15020.6|15018.6|15021.3|15019.3|15021.4|15019.4|15020.6|15018.6|12
1648533280000|2022-03-29 05:54:40|15021.4|15019.4|15021.6|15019.6|15021.9|15019.9|15021.3|15019.3|15
1648533290000|2022-03-29 05:54:50|15021.7|15019.7|15021.4|15019.4|15021.7|15019.7|15021.4|15019.4|7
1648533300000|2022-03-29 05:55:00|15021.6|15019.6|15021.9|15019.9|15022.6|15020.6|15021.6|15019.6|12
1648533310000|2022-03-29 05:55:10|15022.1|15020.1|15021.9|15019.9|15022.3|15020.3|15021.6|15019.6|20
1648533320000|2022-03-29 05:55:20|15022.1|15020.1|15020.3|15018.3|15022.1|15020.1|15019.8|15017.8|25
1648533330000|2022-03-29 05:55:30|15020.4|15018.4|15020.8|15018.8|15020.9|15018.9|15020.1|15018.1|11
1648533340000|2022-03-29 05:55:40|15020.9|15018.9|15021.9|15019.9|15021.9|15019.9|15020.3|15018.3|9
1648533350000|2022-03-29 05:55:50|15021.8|15019.8|15021.3|15019.3|15022.9|15020.9|15021.3|15019.3|39
1648533360000|2022-03-29 05:56:00|15021.4|15019.4|15023.4|15021.4|15023.6|15021.6|15021.4|15019.4|31
1648533370000|2022-03-29 05:56:10|15023.3|15021.3|15024.1|15022.1|15024.2|15022.2|15023.3|15021.3|17
1648533380000|2022-03-29 05:56:20|15024.2|15022.2|15021.9|15019.9|15024.3|15022.3|15021.3|15019.3|39
1648533390000|2022-03-29 05:56:30|15021.8|15019.8|15022.2|15020.2|15022.4|15020.4|15021.7|15019.7|17
1648533400000|2022-03-29 05:56:40|15022.3|15020.3|15022.1|15020.1|15022.3|15020.3|15022.1|15020.1|3
1648533410000|2022-03-29 05:56:50|15022.2|15020.2|15021.6|15019.6|15023.2|15021.2|15021.4|15019.4|23
1648533420000|2022-03-29 05:57:00|15021.9|15019.9|15021.7|15019.7|15021.9|15019.9|15020.9|15018.9|19
1648533430000|2022-03-29 05:57:10|15021.8|15019.8|15021.4|15019.4|15021.9|15019.9|15021.4|15019.4|2
1648533440000|2022-03-29 05:57:20|15021.6|15019.6|15021.6|15019.6|15021.7|15019.7|15021.3|15019.3|6
1648533450000|2022-03-29 05:57:30|15021.4|15019.4|15021.4|15019.4|15021.6|15019.6|15020.7|15018.7|8
1648533460000|2022-03-29 05:57:40|15021.3|15019.3|15021.9|15019.9|15021.9|15019.9|15021.2|15019.2|7
1648533470000|2022-03-29 05:57:50|15021.8|15019.8|15021.1|15019.1|15021.8|15019.8|15020.7|15018.7|15
1648533480000|2022-03-29 05:58:00|15020.4|15018.4|15020.9|15018.9|15021.2|15019.2|15020.3|15018.3|25
1648533490000|2022-03-29 05:58:10|15020.8|15018.8|15020.4|15018.4|15020.9|15018.9|15020.4|15018.4|0
1648533500000|2022-03-29 05:58:20|15020.3|15018.3|15020.2|15018.2|15020.4|15018.4|15020.2|15018.2|6
1648533510000|2022-03-29 05:58:30|15020.3|15018.3|15020.3|15018.3|15020.4|15018.4|15020.2|15018.2|10
1648533520000|2022-03-29 05:58:40|15020.2|15018.2|15020.4|15018.4|15020.7|15018.7|15019.9|15017.9|10
1648533530000|2022-03-29 05:58:50|15020.6|15018.6|15019.3|15017.3|15020.7|15018.7|15019.2|15017.2|18
1648533540000|2022-03-29 05:59:00|15019.2|15017.2|15019.7|15017.7|15019.9|15017.9|15019.2|15017.2|9
1648533550000|2022-03-29 05:59:10|15020.3|15018.3|15020.6|15018.6|15020.7|15018.7|15019.9|15017.9|10
1648533560000|2022-03-29 05:59:20|15020.4|15018.4|15020.6|15018.6|15020.9|15018.9|15020.2|15018.2|11
1648533570000|2022-03-29 05:59:30|15020.7|15018.7|15021.3|15019.3|15021.3|15019.3|15020.3|15018.3|13
1648533580000|2022-03-29 05:59:40|15021.4|15019.4|15025.6|15023.6|15026.9|15024.9|15021.3|15019.3|162
1648533590000|2022-03-29 05:59:50|15025.3|15023.3|15025.9|15023.9|15026.9|15024.9|15025.3|15023.3|37
1648533600000|2022-03-29 06:00:00|15026.6|15024.6|15023.6|15021.6|15027.3|15025.3|15023.2|15021.2|146
1648533610000|2022-03-29 06:00:10|15023.7|15021.7|15017.3|15015.3|15023.7|15021.7|15016.2|15014.2|180
1648533620000|2022-03-29 06:00:20|15017.2|15015.2|15009.6|15007.6|15017.6|15015.6|15006.9|15004.9|292
1648533630000|2022-03-29 06:00:30|15009.7|15007.7|15019.9|15017.9|15021.1|15019.1|15009.4|15007.4|243
1648533640000|2022-03-29 06:00:40|15020.7|15018.7|15020.7|15018.7|15023.7|15021.7|15019.2|15017.2|128
1648533650000|2022-03-29 06:00:50|15021.7|15019.7|15022.3|15020.3|15022.4|15020.4|15020.2|15018.2|40
1648533660000|2022-03-29 06:01:00|15022.4|15020.4|15020.4|15018.4|15022.6|15020.6|15019.4|15017.4|27
1648533670000|2022-03-29 06:01:10|15020.3|15018.3|15020.9|15018.9|15022.7|15020.7|15020.3|15018.3|28
1648533680000|2022-03-29 06:01:20|15020.4|15018.4|15020.4|15018.4|15020.6|15018.6|15019.6|15017.6|8
1648533690000|2022-03-29 06:01:30|15020.3|15018.3|15021.9|15019.9|15021.9|15019.9|15020.1|15018.1|16
1648533700000|2022-03-29 06:01:40|15022.1|15020.1|15022.2|15020.2|15023.3|15021.3|15021.3|15019.3|10
1648533710000|2022-03-29 06:01:50|15022.4|15020.4|15021.6|15019.6|15022.4|15020.4|15021.3|15019.3|7
1648533720000|2022-03-29 06:02:00|15021.4|15019.4|15018.2|15016.2|15021.4|15019.4|15015.4|15013.4|49
1648533730000|2022-03-29 06:02:10|15017.8|15015.8|15017.8|15015.8|15018.2|15016.2|15016.4|15014.4|34
1648533740000|2022-03-29 06:02:20|15017.9|15015.9|15016.3|15014.3|15018.6|15016.6|15016.2|15014.2|13
1648533750000|2022-03-29 06:02:30|15016.4|15014.4|15015.7|15013.7|15017.2|15015.2|15015.4|15013.4|16
1648533760000|2022-03-29 06:02:40|15015.8|15013.8|15016.2|15014.2|15016.7|15014.7|15015.8|15013.8|12
1648533770000|2022-03-29 06:02:50|15015.6|15013.6|15014.7|15012.7|15015.6|15013.6|15013.8|15011.8|29
1648533780000|2022-03-29 06:03:00|15014.8|15012.8|15014.8|15012.8|15015.3|15013.3|15013.7|15011.7|11
1648533790000|2022-03-29 06:03:10|15014.9|15012.9|15014.7|15012.7|15015.3|15013.3|15014.1|15012.1|9
1648533800000|2022-03-29 06:03:20|15015.3|15013.3|15014.9|15012.9|15015.3|15013.3|15014.7|15012.7|2
1648533810000|2022-03-29 06:03:30|15014.8|15012.8|15015.3|15013.3|15017.4|15015.4|15014.8|15012.8|38
1648533820000|2022-03-29 06:03:40|15015.7|15013.7|15016.6|15014.6|15016.6|15014.6|15014.7|15012.7|22
1648533830000|2022-03-29 06:03:50|15016.9|15014.9|15015.6|15013.6|15017.7|15015.7|15013.4|15011.4|91
1648533840000|2022-03-29 06:04:00|15015.4|15013.4|15015.3|15013.3|15015.4|15013.4|15014.2|15012.2|7
1648533850000|2022-03-29 06:04:10|15016.2|15014.2|15015.8|15013.8|15016.3|15014.3|15015.2|15013.2|15
1648533860000|2022-03-29 06:04:20|15015.9|15013.9|15014.3|15012.3|15016.2|15014.2|15013.9|15011.9|7
1648533870000|2022-03-29 06:04:30|15014.2|15012.2|15012.9|15010.9|15014.2|15012.2|15012.9|15010.9|12
1648533880000|2022-03-29 06:04:40|15013.1|15011.1|15012.6|15010.6|15013.2|15011.2|15012.1|15010.1|29
1648533890000|2022-03-29 06:04:50|15012.7|15010.7|15012.4|15010.4|15012.8|15010.8|15011.9|15009.9|12
1648533900000|2022-03-29 06:05:00|15012.7|15010.7|15013.2|15011.2|15013.6|15011.6|15012.1|15010.1|17
1648533910000|2022-03-29 06:05:10|15013.3|15011.3|15012.9|15010.9|15013.4|15011.4|15012.2|15010.2|13
1648533920000|2022-03-29 06:05:20|15012.8|15010.8|15013.2|15011.2|15013.2|15011.2|15012.6|15010.6|9
1648533930000|2022-03-29 06:05:30|15013.3|15011.3|15013.1|15011.1|15013.7|15011.7|15012.8|15010.8|14
1648533940000|2022-03-29 06:05:40|15013.2|15011.2|15013.2|15011.2|15013.4|15011.4|15012.7|15010.7|3
1648533950000|2022-03-29 06:05:50|15013.1|15011.1|15011.1|15009.1|15013.1|15011.1|15010.7|15008.7|22
1648533960000|2022-03-29 06:06:00|15011.2|15009.2|15008.4|15006.4|15011.4|15009.4|15007.4|15005.4|52
1648533970000|2022-03-29 06:06:10|15008.6|15006.6|15007.8|15005.8|15008.7|15006.7|15007.7|15005.7|19
1648533980000|2022-03-29 06:06:20|15007.7|15005.7|15005.8|15003.8|15007.8|15005.8|15005.7|15003.7|13
1648533990000|2022-03-29 06:06:30|15005.4|15003.4|15005.1|15003.1|15005.9|15003.9|15004.2|15002.2|75
1648534000000|2022-03-29 06:06:40|15005.3|15003.3|15006.6|15004.6|15006.7|15004.7|15005.1|15003.1|24
1648534010000|2022-03-29 06:06:50|15006.7|15004.7|15007.2|15005.2|15008.2|15006.2|15006.4|15004.4|26
1648534020000|2022-03-29 06:07:00|15007.3|15005.3|15007.7|15005.7|15007.8|15005.8|15006.8|15004.8|8
1648534030000|2022-03-29 06:07:10|15007.8|15005.8|15006.7|15004.7|15007.9|15005.9|15006.3|15004.3|11
1648534040000|2022-03-29 06:07:20|15006.6|15004.6|15006.7|15004.7|15006.9|15004.9|15006.4|15004.4|2
1648534050000|2022-03-29 06:07:30|15006.9|15004.9|15006.7|15004.7|15006.9|15004.9|15006.3|15004.3|5
1648534060000|2022-03-29 06:07:40|15006.4|15004.4|15006.4|15004.4|15006.8|15004.8|15006.3|15004.3|5
1648534070000|2022-03-29 06:07:50|15006.6|15004.6|15006.6|15004.6|15006.7|15004.7|15006.4|15004.4|3
1648534080000|2022-03-29 06:08:00|15006.4|15004.4|15006.6|15004.6|15006.6|15004.6|15006.3|15004.3|4
1648534090000|2022-03-29 06:08:10|15006.7|15004.7|15006.7|15004.7|15007.1|15005.1|15006.4|15004.4|7
1648534100000|2022-03-29 06:08:20|15006.8|15004.8|15007.6|15005.6|15007.6|15005.6|15006.8|15004.8|9
1648534110000|2022-03-29 06:08:30|15007.4|15005.4|15007.1|15005.1|15007.6|15005.6|15006.4|15004.4|6
1648534120000|2022-03-29 06:08:40|15007.6|15005.6|15007.9|15005.9|15008.2|15006.2|15007.6|15005.6|10
1648534130000|2022-03-29 06:08:50|15007.8|15005.8|15007.4|15005.4|15007.8|15005.8|15007.2|15005.2|5
1648534140000|2022-03-29 06:09:00|15007.6|15005.6|15007.1|15005.1|15007.6|15005.6|15006.9|15004.9|3
1648534150000|2022-03-29 06:09:10|15007.2|15005.2|15007.7|15005.7|15007.7|15005.7|15006.9|15004.9|5
1648534160000|2022-03-29 06:09:20|15008.2|15006.2|15010.7|15008.7|15010.7|15008.7|15008.2|15006.2|23
1648534170000|2022-03-29 06:09:30|15010.4|15008.4|15011.3|15009.3|15011.7|15009.7|15010.4|15008.4|29
1648534180000|2022-03-29 06:09:40|15010.7|15008.7|15011.6|15009.6|15011.6|15009.6|15009.8|15007.8|33
1648534190000|2022-03-29 06:09:50|15011.7|15009.7|15011.2|15009.2|15011.7|15009.7|15010.8|15008.8|4
1648534200000|2022-03-29 06:10:00|15011.3|15009.3|15011.7|15009.7|15012.2|15010.2|15010.9|15008.9|17
1648534210000|2022-03-29 06:10:10|15011.6|15009.6|15012.7|15010.7|15012.7|15010.7|15011.2|15009.2|9
1648534220000|2022-03-29 06:10:20|15012.3|15010.3|15010.4|15008.4|15012.4|15010.4|15010.4|15008.4|17
1648534230000|2022-03-29 06:10:30|15010.6|15008.6|15009.9|15007.9|15010.7|15008.7|15009.7|15007.7|5
1648534240000|2022-03-29 06:10:40|15009.8|15007.8|15010.3|15008.3|15010.6|15008.6|15009.8|15007.8|5
1648534250000|2022-03-29 06:10:50|15009.7|15007.7|15009.3|15007.3|15009.8|15007.8|15009.2|15007.2|11
1648534260000|2022-03-29 06:11:00|15009.4|15007.4|15008.7|15006.7|15009.8|15007.8|15008.7|15006.7|6
1648534270000|2022-03-29 06:11:10|15008.8|15006.8|15008.9|15006.9|15009.2|15007.2|15008.6|15006.6|5
1648534280000|2022-03-29 06:11:20|15009.1|15007.1|15008.3|15006.3|15009.2|15007.2|15008.3|15006.3|5
1648534290000|2022-03-29 06:11:30|15008.4|15006.4|15010.4|15008.4|15010.7|15008.7|15008.3|15006.3|9
1648534300000|2022-03-29 06:11:40|15010.6|15008.6|15010.3|15008.3|15010.9|15008.9|15010.3|15008.3|4
1648534310000|2022-03-29 06:11:50|15010.7|15008.7|15009.9|15007.9|15010.7|15008.7|15009.9|15007.9|9
1648534320000|2022-03-29 06:12:00|15009.8|15007.8|15010.7|15008.7|15010.8|15008.8|15009.6|15007.6|27
1648534330000|2022-03-29 06:12:10|15010.6|15008.6|15009.9|15007.9|15010.9|15008.9|15009.7|15007.7|3
1648534340000|2022-03-29 06:12:20|15009.3|15007.3|15009.9|15007.9|15009.9|15007.9|15009.3|15007.3|5
1648534350000|2022-03-29 06:12:30|15009.8|15007.8|15010.7|15008.7|15010.8|15008.8|15009.7|15007.7|5
1648534360000|2022-03-29 06:12:40|15010.9|15008.9|15011.7|15009.7|15011.9|15009.9|15010.8|15008.8|18
1648534370000|2022-03-29 06:12:50|15011.6|15009.6|15011.9|15009.9|15012.2|15010.2|15010.8|15008.8|10
1648534380000|2022-03-29 06:13:00|15012.1|15010.1|15011.4|15009.4|15012.3|15010.3|15011.2|15009.2|7
1648534390000|2022-03-29 06:13:10|15011.3|15009.3|15011.6|15009.6|15012.1|15010.1|15010.8|15008.8|5
1648534400000|2022-03-29 06:13:20|15011.4|15009.4|15010.8|15008.8|15011.4|15009.4|15010.7|15008.7|2
1648534410000|2022-03-29 06:13:30|15010.9|15008.9|15012.7|15010.7|15012.7|15010.7|15010.9|15008.9|11
1648534420000|2022-03-29 06:13:40|15012.8|15010.8|15011.7|15009.7|15013.2|15011.2|15011.4|15009.4|10
1648534430000|2022-03-29 06:13:50|15011.8|15009.8|15011.2|15009.2|15011.8|15009.8|15010.8|15008.8|5
1648534440000|2022-03-29 06:14:00|15011.3|15009.3|15010.6|15008.6|15011.3|15009.3|15010.3|15008.3|3
1648534450000|2022-03-29 06:14:10|15010.4|15008.4|15010.4|15008.4|15010.8|15008.8|15010.2|15008.2|2
1648534460000|2022-03-29 06:14:20|15010.3|15008.3|15010.7|15008.7|15010.7|15008.7|15009.7|15007.7|6
1648534470000|2022-03-29 06:14:30|15010.8|15008.8|15011.2|15009.2|15011.7|15009.7|15010.6|15008.6|1
1648534480000|2022-03-29 06:14:40|15011.1|15009.1|15011.4|15009.4|15011.7|15009.7|15011.1|15009.1|0
1648534490000|2022-03-29 06:14:50|15011.3|15009.3|15011.7|15009.7|15012.2|15010.2|15010.9|15008.9|6
1648534500000|2022-03-29 06:15:00|15011.3|15009.3|15012.2|15010.2|15012.6|15010.6|15011.3|15009.3|4
1648534510000|2022-03-29 06:15:10|15012.4|15010.4|15010.9|15008.9|15012.4|15010.4|15010.7|15008.7|10
1648534520000|2022-03-29 06:15:20|15011.1|15009.1|15009.4|15007.4|15011.3|15009.3|15009.2|15007.2|8
1648534530000|2022-03-29 06:15:30|15009.3|15007.3|15010.3|15008.3|15010.3|15008.3|15009.2|15007.2|5
1648534540000|2022-03-29 06:15:40|15010.4|15008.4|15010.9|15008.9|15010.9|15008.9|15009.6|15007.6|9
1648534550000|2022-03-29 06:15:50|15010.8|15008.8|15010.1|15008.1|15010.8|15008.8|15009.9|15007.9|2
1648534560000|2022-03-29 06:16:00|15010.2|15008.2|15010.6|15008.6|15010.6|15008.6|15010.1|15008.1|3
1648534570000|2022-03-29 06:16:10|15010.4|15008.4|15010.2|15008.2|15010.7|15008.7|15010.1|15008.1|3
1648534580000|2022-03-29 06:16:20|15010.1|15008.1|15010.3|15008.3|15010.3|15008.3|15009.8|15007.8|3
1648534590000|2022-03-29 06:16:30|15010.2|15008.2|15010.4|15008.4|15010.4|15008.4|15010.1|15008.1|5
1648534600000|2022-03-29 06:16:40|15010.6|15008.6|15010.9|15008.9|15010.9|15008.9|15010.6|15008.6|3
1648534610000|2022-03-29 06:16:50|15011.1|15009.1|15010.9|15008.9|15011.4|15009.4|15010.9|15008.9|8
1648534620000|2022-03-29 06:17:00|15010.8|15008.8|15010.1|15008.1|15010.8|15008.8|15009.2|15007.2|10
1648534630000|2022-03-29 06:17:10|15010.2|15008.2|15010.2|15008.2|15010.6|15008.6|15010.1|15008.1|4
1648534640000|2022-03-29 06:17:20|15010.1|15008.1|15011.3|15009.3|15011.4|15009.4|15009.8|15007.8|17
1648534650000|2022-03-29 06:17:30|15011.4|15009.4|15012.8|15010.8|15012.8|15010.8|15011.3|15009.3|6
1648534660000|2022-03-29 06:17:40|15012.9|15010.9|15013.8|15011.8|15013.8|15011.8|15012.8|15010.8|19
1648534670000|2022-03-29 06:17:50|15013.9|15011.9|15014.2|15012.2|15014.2|15012.2|15013.8|15011.8|8
1648534680000|2022-03-29 06:18:00|15014.1|15012.1|15013.3|15011.3|15014.1|15012.1|15012.8|15010.8|11
1648534690000|2022-03-29 06:18:10|15013.2|15011.2|15012.4|15010.4|15013.3|15011.3|15012.4|15010.4|3
1648534700000|2022-03-29 06:18:20|15012.3|15010.3|15012.1|15010.1|15012.7|15010.7|15011.8|15009.8|4
1648534710000|2022-03-29 06:18:30|15011.9|15009.9|15012.3|15010.3|15012.9|15010.9|15011.9|15009.9|1
1648534720000|2022-03-29 06:18:40|15012.2|15010.2|15013.1|15011.1|15013.1|15011.1|15011.7|15009.7|8
1648534730000|2022-03-29 06:18:50|15013.2|15011.2|15013.8|15011.8|15013.9|15011.9|15013.2|15011.2|20
1648534740000|2022-03-29 06:19:00|15013.7|15011.7|15011.6|15009.6|15013.7|15011.7|15011.6|15009.6|9
1648534750000|2022-03-29 06:19:10|15011.4|15009.4|15011.1|15009.1|15011.7|15009.7|15010.8|15008.8|2
1648534760000|2022-03-29 06:19:20|15011.4|15009.4|15011.6|15009.6|15011.7|15009.7|15010.6|15008.6|1
1648534770000|2022-03-29 06:19:30|15011.4|15009.4|15011.4|15009.4|15011.7|15009.7|15011.3|15009.3|2
1648534780000|2022-03-29 06:19:40|15011.3|15009.3|15010.2|15008.2|15011.3|15009.3|15010.1|15008.1|4
1648534790000|2022-03-29 06:19:50|15010.3|15008.3|15009.2|15007.2|15010.3|15008.3|15009.2|15007.2|6
1648534800000|2022-03-29 06:20:00|15009.1|15007.1|15008.7|15006.7|15009.1|15007.1|15007.6|15005.6|22
1648534810000|2022-03-29 06:20:10|15009.1|15007.1|15006.3|15004.3|15009.1|15007.1|15006.3|15004.3|19
1648534820000|2022-03-29 06:20:20|15006.6|15004.6|15007.3|15005.3|15007.7|15005.7|15006.6|15004.6|8
1648534830000|2022-03-29 06:20:30|15007.2|15005.2|15007.3|15005.3|15008.3|15006.3|15007.2|15005.2|11
1648534840000|2022-03-29 06:20:40|15007.4|15005.4|15008.4|15006.4|15008.7|15006.7|15007.1|15005.1|10
1648534850000|2022-03-29 06:20:50|15008.6|15006.6|15009.6|15007.6|15009.7|15007.7|15008.1|15006.1|5
1648534860000|2022-03-29 06:21:00|15009.4|15007.4|15008.4|15006.4|15009.8|15007.8|15008.1|15006.1|9
1648534870000|2022-03-29 06:21:10|15008.6|15006.6|15008.1|15006.1|15009.1|15007.1|15008.1|15006.1|4
1648534880000|2022-03-29 06:21:20|15008.2|15006.2|15007.9|15005.9|15008.6|15006.6|15007.4|15005.4|4
1648534890000|2022-03-29 06:21:30|15008.1|15006.1|15008.4|15006.4|15008.6|15006.6|15007.6|15005.6|11
1648534900000|2022-03-29 06:21:40|15008.1|15006.1|15008.6|15006.6|15009.1|15007.1|15008.1|15006.1|12
1648534910000|2022-03-29 06:21:50|15008.4|15006.4|15008.4|15006.4|15008.6|15006.6|15008.2|15006.2|4
1648534920000|2022-03-29 06:22:00|15008.6|15006.6|15006.6|15004.6|15008.6|15006.6|15006.3|15004.3|22
1648534930000|2022-03-29 06:22:10|15006.4|15004.4|15007.3|15005.3|15007.3|15005.3|15006.3|15004.3|8
1648534940000|2022-03-29 06:22:20|15007.2|15005.2|15008.4|15006.4|15008.4|15006.4|15007.1|15005.1|20
1648534950000|2022-03-29 06:22:30|15008.6|15006.6|15007.3|15005.3|15008.7|15006.7|15007.2|15005.2|8
1648534960000|2022-03-29 06:22:40|15006.9|15004.9|15005.6|15003.6|15006.9|15004.9|15005.4|15003.4|7
1648534970000|2022-03-29 06:22:50|15005.7|15003.7|15005.8|15003.8|15006.4|15004.4|15005.4|15003.4|6
1648534980000|2022-03-29 06:23:00|15006.2|15004.2|15005.3|15003.3|15006.3|15004.3|15004.9|15002.9|16
1648534990000|2022-03-29 06:23:10|15005.2|15003.2|15005.8|15003.8|15006.1|15004.1|15005.2|15003.2|17
1648535000000|2022-03-29 06:23:20|15005.9|15003.9|15006.1|15004.1|15006.1|15004.1|15005.7|15003.7|1
1648535010000|2022-03-29 06:23:30|15005.9|15003.9|15006.2|15004.2|15006.6|15004.6|15005.8|15003.8|2
1648535020000|2022-03-29 06:23:40|15006.3|15004.3|15006.8|15004.8|15006.8|15004.8|15005.7|15003.7|3
1648535030000|2022-03-29 06:23:50|15006.7|15004.7|15006.2|15004.2|15006.7|15004.7|15006.2|15004.2|1
1648535040000|2022-03-29 06:24:00|15005.9|15003.9|15005.3|15003.3|15006.2|15004.2|15005.3|15003.3|7
1648535050000|2022-03-29 06:24:10|15005.4|15003.4|15004.3|15002.3|15005.6|15003.6|15003.8|15001.8|10
1648535060000|2022-03-29 06:24:20|15004.2|15002.2|15004.7|15002.7|15004.8|15002.8|15004.1|15002.1|11
1648535070000|2022-03-29 06:24:30|15004.8|15002.8|15004.8|15002.8|15004.8|15002.8|15004.7|15002.7|6
1648535080000|2022-03-29 06:24:40|15004.7|15002.7|15005.3|15003.3|15005.3|15003.3|15004.6|15002.6|2
1648535090000|2022-03-29 06:24:50|15005.2|15003.2|15006.7|15004.7|15007.6|15005.6|15005.2|15003.2|19
1648535100000|2022-03-29 06:25:00|15006.6|15004.6|15006.3|15004.3|15007.2|15005.2|15006.2|15004.2|12
1648535110000|2022-03-29 06:25:10|15006.4|15004.4|15006.9|15004.9|15007.1|15005.1|15006.3|15004.3|3
1648535120000|2022-03-29 06:25:20|15007.2|15005.2|15008.9|15006.9|15009.1|15007.1|15006.8|15004.8|24
1648535130000|2022-03-29 06:25:30|15009.1|15007.1|15008.8|15006.8|15009.2|15007.2|15007.2|15005.2|21
1648535140000|2022-03-29 06:25:40|15008.7|15006.7|15008.6|15006.6|15008.7|15006.7|15007.2|15005.2|7
1648535150000|2022-03-29 06:25:50|15008.4|15006.4|15007.1|15005.1|15008.4|15006.4|15007.1|15005.1|7
1648535160000|2022-03-29 06:26:00|15007.2|15005.2|15008.1|15006.1|15008.1|15006.1|15006.8|15004.8|5
1648535170000|2022-03-29 06:26:10|15007.9|15005.9|15006.7|15004.7|15008.9|15006.9|15005.9|15003.9|41
1648535180000|2022-03-29 06:26:20|15006.8|15004.8|15007.2|15005.2|15008.4|15006.4|15006.6|15004.6|9
1648535190000|2022-03-29 06:26:30|15007.4|15005.4|15007.2|15005.2|15007.4|15005.4|15006.6|15004.6|4
1648535200000|2022-03-29 06:26:40|15007.3|15005.3|15006.3|15004.3|15007.4|15005.4|15006.3|15004.3|3
1648535210000|2022-03-29 06:26:50|15006.4|15004.4|15005.4|15003.4|15006.7|15004.7|15005.3|15003.3|8
1648535220000|2022-03-29 06:27:00|15005.6|15003.6|15005.2|15003.2|15005.7|15003.7|15005.2|15003.2|9
1648535230000|2022-03-29 06:27:10|15005.1|15003.1|15005.2|15003.2|15005.3|15003.3|15004.8|15002.8|2
1648535240000|2022-03-29 06:27:20|15005.1|15003.1|15004.3|15002.3|15005.3|15003.3|15004.3|15002.3|5
1648535250000|2022-03-29 06:27:30|15004.2|15002.2|15004.7|15002.7|15004.8|15002.8|15004.1|15002.1|8
1648535260000|2022-03-29 06:27:40|15004.6|15002.6|15004.4|15002.4|15004.9|15002.9|15004.4|15002.4|15
1648535270000|2022-03-29 06:27:50|15004.8|15002.8|15002.3|15000.3|15004.9|15002.9|15002.3|15000.3|51
1648535280000|2022-03-29 06:28:00|15002.4|15000.4|15004.4|15002.4|15004.4|15002.4|15002.1|15000.1|46
1648535290000|2022-03-29 06:28:10|15004.6|15002.6|15004.1|15002.1|15005.1|15003.1|15003.9|15001.9|6
1648535300000|2022-03-29 06:28:20|15003.9|15001.9|15004.2|15002.2|15004.2|15002.2|15003.4|15001.4|3
1648535310000|2022-03-29 06:28:30|15004.1|15002.1|15004.2|15002.2|15004.3|15002.3|15003.8|15001.8|19
1648535320000|2022-03-29 06:28:40|15004.3|15002.3|15004.8|15002.8|15004.8|15002.8|15004.2|15002.2|3
1648535330000|2022-03-29 06:28:50|15004.9|15002.9|15002.9|15000.9|15004.9|15002.9|15002.9|15000.9|5
1648535340000|2022-03-29 06:29:00|15003.1|15001.1|15002.8|15000.8|15003.8|15001.8|15002.1|15000.1|20
1648535350000|2022-03-29 06:29:10|15002.7|15000.7|15003.2|15001.2|15003.2|15001.2|15002.6|15000.6|4
1648535360000|2022-03-29 06:29:20|15003.3|15001.3|15002.4|15000.4|15004.2|15002.2|15002.3|15000.3|23
1648535370000|2022-03-29 06:29:30|15002.7|15000.7|15003.1|15001.1|15003.2|15001.2|15002.6|15000.6|11
1648535380000|2022-03-29 06:29:40|15002.9|15000.9|15001.7|14999.7|15002.9|15000.9|15001.6|14999.6|14
1648535390000|2022-03-29 06:29:50|15001.8|14999.8|15000.8|14998.8|15002.1|15000.1|14999.3|14997.3|66
1648535400000|2022-03-29 06:30:00|15000.9|14998.9|14999.8|14997.8|15001.1|14999.1|14999.8|14997.8|26
1648535410000|2022-03-29 06:30:10|14999.9|14997.9|15000.2|14998.2|15000.3|14998.3|14999.8|14997.8|10
1648535420000|2022-03-29 06:30:20|15000.3|14998.3|14997.3|14995.3|15000.4|14998.4|14995.7|14993.7|116
1648535430000|2022-03-29 06:30:30|14997.4|14995.4|14999.1|14997.1|14999.6|14997.6|14997.4|14995.4|34
1648535440000|2022-03-29 06:30:40|14999.2|14997.2|15001.2|14999.2|15001.3|14999.3|14999.1|14997.1|11
1648535450000|2022-03-29 06:30:50|15001.3|14999.3|15003.4|15001.4|15003.6|15001.6|15001.2|14999.2|52
1648535460000|2022-03-29 06:31:00|15003.6|15001.6|15004.9|15002.9|15005.3|15003.3|15003.6|15001.6|28
1648535470000|2022-03-29 06:31:10|15004.8|15002.8|15005.4|15003.4|15005.7|15003.7|15004.7|15002.7|10
1648535480000|2022-03-29 06:31:20|15005.3|15003.3|15004.7|15002.7|15005.6|15003.6|15004.6|15002.6|2
1648535490000|2022-03-29 06:31:30|15004.8|15002.8|15003.6|15001.6|15004.8|15002.8|15003.6|15001.6|15
1648535500000|2022-03-29 06:31:40|15003.8|15001.8|15002.7|15000.7|15003.8|15001.8|15002.4|15000.4|11
1648535510000|2022-03-29 06:31:50|15002.8|15000.8|15002.7|15000.7|15003.4|15001.4|15002.7|15000.7|3
1648535520000|2022-03-29 06:32:00|15002.8|15000.8|15002.6|15000.6|15002.9|15000.9|15000.9|14998.9|10
1648535530000|2022-03-29 06:32:10|15002.2|15000.2|15003.8|15001.8|15003.8|15001.8|15002.2|15000.2|9
1648535540000|2022-03-29 06:32:20|15003.9|15001.9|15003.9|15001.9|15005.1|15003.1|15003.9|15001.9|11
1648535550000|2022-03-29 06:32:30|15004.1|15002.1|15002.7|15000.7|15004.2|15002.2|15002.6|15000.6|4
1648535560000|2022-03-29 06:32:40|15002.6|15000.6|15001.8|14999.8|15003.2|15001.2|15001.7|14999.7|11
1648535570000|2022-03-29 06:32:50|15001.7|14999.7|15000.8|14998.8|15002.1|15000.1|15000.4|14998.4|26
1648535580000|2022-03-29 06:33:00|15000.7|14998.7|15001.6|14999.6|15001.7|14999.7|14999.8|14997.8|25
1648535590000|2022-03-29 06:33:10|15001.9|14999.9|15003.6|15001.6|15004.1|15002.1|15001.9|14999.9|16
1648535600000|2022-03-29 06:33:20|15003.4|15001.4|15002.1|15000.1|15004.2|15002.2|15002.1|15000.1|16
1648535610000|2022-03-29 06:33:30|15002.6|15000.6|15003.2|15001.2|15003.3|15001.3|15002.6|15000.6|13
1648535620000|2022-03-29 06:33:40|15003.3|15001.3|15003.7|15001.7|15003.7|15001.7|15003.3|15001.3|2
1648535630000|2022-03-29 06:33:50|15003.9|15001.9|15003.9|15001.9|15004.1|15002.1|15003.7|15001.7|4
1648535640000|2022-03-29 06:34:00|15003.8|15001.8|15004.6|15002.6|15004.6|15002.6|15003.6|15001.6|11
1648535650000|2022-03-29 06:34:10|15004.4|15002.4|15004.7|15002.7|15004.7|15002.7|15003.8|15001.8|7
1648535660000|2022-03-29 06:34:20|15004.6|15002.6|15003.8|15001.8|15005.2|15003.2|15003.7|15001.7|7
1648535670000|2022-03-29 06:34:30|15003.7|15001.7|15004.3|15002.3|15004.4|15002.4|15002.7|15000.7|14
1648535680000|2022-03-29 06:34:40|15004.4|15002.4|15004.1|15002.1|15004.4|15002.4|15003.9|15001.9|2
1648535690000|2022-03-29 06:34:50|15004.2|15002.2|15002.9|15000.9|15004.2|15002.2|15002.9|15000.9|4
1648535700000|2022-03-29 06:35:00|15003.1|15001.1|15003.1|15001.1|15003.2|15001.2|15002.3|15000.3|12
1648535710000|2022-03-29 06:35:10|15003.2|15001.2|15003.9|15001.9|15004.1|15002.1|15003.1|15001.1|1
1648535720000|2022-03-29 06:35:20|15004.1|15002.1|15003.4|15001.4|15004.3|15002.3|15003.3|15001.3|1
1648535730000|2022-03-29 06:35:30|15003.6|15001.6|15003.3|15001.3|15003.6|15001.6|15002.6|15000.6|3
1648535740000|2022-03-29 06:35:40|15003.2|15001.2|15002.2|15000.2|15003.4|15001.4|15002.2|15000.2|1
1648535750000|2022-03-29 06:35:50|15002.4|15000.4|15000.9|14998.9|15002.6|15000.6|15000.8|14998.8|17
1648535760000|2022-03-29 06:36:00|15000.8|14998.8|15001.1|14999.1|15001.2|14999.2|15000.6|14998.6|10
1648535770000|2022-03-29 06:36:10|15001.2|14999.2|15002.7|15000.7|15002.9|15000.9|15001.1|14999.1|13
1648535780000|2022-03-29 06:36:20|15002.4|15000.4|15003.3|15001.3|15003.3|15001.3|15002.4|15000.4|4
1648535790000|2022-03-29 06:36:30|15003.6|15001.6|15003.4|15001.4|15003.6|15001.6|15003.1|15001.1|4
1648535800000|2022-03-29 06:36:40|15003.3|15001.3|15003.7|15001.7|15003.7|15001.7|15003.1|15001.1|0
1648535810000|2022-03-29 06:36:50|15003.6|15001.6|15003.3|15001.3|15003.7|15001.7|15003.2|15001.2|3
1648535820000|2022-03-29 06:37:00|15003.2|15001.2|15004.1|15002.1|15004.1|15002.1|15002.7|15000.7|8
1648535830000|2022-03-29 06:37:10|15003.9|15001.9|15004.4|15002.4|15004.4|15002.4|15003.6|15001.6|6
1648535840000|2022-03-29 06:37:20|15004.6|15002.6|15005.2|15003.2|15005.2|15003.2|15004.3|15002.3|3
1648535850000|2022-03-29 06:37:30|15005.3|15003.3|15006.6|15004.6|15006.7|15004.7|15005.3|15003.3|16
1648535860000|2022-03-29 06:37:40|15006.3|15004.3|15006.3|15004.3|15006.4|15004.4|15005.6|15003.6|17
1648535870000|2022-03-29 06:37:50|15006.1|15004.1|15005.3|15003.3|15006.8|15004.8|15005.2|15003.2|18
1648535880000|2022-03-29 06:38:00|15005.4|15003.4|15006.4|15004.4|15006.8|15004.8|15005.4|15003.4|8
1648535890000|2022-03-29 06:38:10|15006.6|15004.6|15006.3|15004.3|15007.1|15005.1|15005.8|15003.8|12
1648535900000|2022-03-29 06:38:20|15006.4|15004.4|15006.1|15004.1|15006.4|15004.4|15005.9|15003.9|8
1648535910000|2022-03-29 06:38:30|15006.2|15004.2|15004.9|15002.9|15006.2|15004.2|15004.8|15002.8|9
1648535920000|2022-03-29 06:38:40|15005.1|15003.1|15005.2|15003.2|15005.4|15003.4|15005.1|15003.1|8
1648535930000|2022-03-29 06:38:50|15005.3|15003.3|15004.8|15002.8|15005.4|15003.4|15004.8|15002.8|7
1648535940000|2022-03-29 06:39:00|15005.1|15003.1|15005.4|15003.4|15005.9|15003.9|15004.6|15002.6|13
1648535950000|2022-03-29 06:39:10|15005.2|15003.2|15006.6|15004.6|15006.6|15004.6|15005.2|15003.2|19
1648535960000|2022-03-29 06:39:20|15006.9|15004.9|15006.1|15004.1|15007.3|15005.3|15005.7|15003.7|39
1648535970000|2022-03-29 06:39:30|15006.3|15004.3|15006.9|15004.9|15006.9|15004.9|15006.3|15004.3|13
1648535980000|2022-03-29 06:39:40|15007.1|15005.1|15008.3|15006.3|15008.3|15006.3|15007.1|15005.1|19
1648535990000|2022-03-29 06:39:50|15008.4|15006.4|15008.6|15006.6|15008.9|15006.9|15008.1|15006.1|14
1648536000000|2022-03-29 06:40:00|15007.9|15005.9|15007.7|15005.7|15008.6|15006.6|15007.1|15005.1|25
1648536010000|2022-03-29 06:40:10|15007.6|15005.6|15008.7|15006.7|15008.7|15006.7|15007.6|15005.6|7
1648536020000|2022-03-29 06:40:20|15008.8|15006.8|15008.4|15006.4|15009.1|15007.1|15007.6|15005.6|7
1648536030000|2022-03-29 06:40:30|15008.3|15006.3|15007.1|15005.1|15008.7|15006.7|15006.4|15004.4|30
1648536040000|2022-03-29 06:40:40|15007.2|15005.2|15007.4|15005.4|15007.7|15005.7|15007.2|15005.2|6
1648536050000|2022-03-29 06:40:50|15007.3|15005.3|15006.9|15004.9|15007.6|15005.6|15006.6|15004.6|5
1648536060000|2022-03-29 06:41:00|15006.8|15004.8|15005.9|15003.9|15006.8|15004.8|15005.2|15003.2|12
1648536070000|2022-03-29 06:41:10|15005.8|15003.8|15006.6|15004.6|15007.2|15005.2|15005.8|15003.8|4
1648536080000|2022-03-29 06:41:20|15006.4|15004.4|15005.7|15003.7|15006.4|15004.4|15005.2|15003.2|8
1648536090000|2022-03-29 06:41:30|15005.9|15003.9|15006.2|15004.2|15006.3|15004.3|15005.8|15003.8|4
1648536100000|2022-03-29 06:41:40|15006.3|15004.3|15005.9|15003.9|15006.3|15004.3|15005.8|15003.8|1
1648536110000|2022-03-29 06:41:50|15005.8|15003.8|15004.4|15002.4|15005.8|15003.8|15003.9|15001.9|15
1648536120000|2022-03-29 06:42:00|15004.6|15002.6|15003.4|15001.4|15004.7|15002.7|15002.7|15000.7|11
1648536130000|2022-03-29 06:42:10|15004.2|15002.2|15004.1|15002.1|15004.4|15002.4|15003.8|15001.8|5
1648536140000|2022-03-29 06:42:20|15004.2|15002.2|15003.4|15001.4|15004.4|15002.4|15003.3|15001.3|2
1648536150000|2022-03-29 06:42:30|15003.3|15001.3|15003.3|15001.3|15003.4|15001.4|15003.2|15001.2|8
1648536160000|2022-03-29 06:42:40|15003.2|15001.2|15003.1|15001.1|15003.7|15001.7|15003.1|15001.1|6
1648536170000|2022-03-29 06:42:50|15002.9|15000.9|15002.6|15000.6|15002.9|15000.9|15001.8|14999.8|3
1648536180000|2022-03-29 06:43:00|15002.3|15000.3|15003.3|15001.3|15003.9|15001.9|15002.3|15000.3|8
1648536190000|2022-03-29 06:43:10|15003.2|15001.2|15003.4|15001.4|15003.8|15001.8|15002.9|15000.9|8
1648536200000|2022-03-29 06:43:20|15003.3|15001.3|15005.4|15003.4|15005.4|15003.4|15003.3|15001.3|3
1648536210000|2022-03-29 06:43:30|15005.3|15003.3|15004.8|15002.8|15005.4|15003.4|15004.8|15002.8|11
1648536220000|2022-03-29 06:43:40|15004.7|15002.7|15003.7|15001.7|15004.8|15002.8|15003.3|15001.3|7
1648536230000|2022-03-29 06:43:50|15003.6|15001.6|15004.1|15002.1|15004.4|15002.4|15002.9|15000.9|3
1648536240000|2022-03-29 06:44:00|15004.2|15002.2|15003.1|15001.1|15004.3|15002.3|15002.6|15000.6|10
1648536250000|2022-03-29 06:44:10|15003.2|15001.2|15003.2|15001.2|15003.4|15001.4|15003.2|15001.2|5
1648536260000|2022-03-29 06:44:20|15003.3|15001.3|15005.1|15003.1|15005.2|15003.2|15003.2|15001.2|6
1648536270000|2022-03-29 06:44:30|15004.9|15002.9|15006.2|15004.2|15006.2|15004.2|15004.9|15002.9|6
1648536280000|2022-03-29 06:44:40|15006.1|15004.1|15005.4|15003.4|15006.9|15004.9|15005.3|15003.3|2
1648536290000|2022-03-29 06:44:50|15005.7|15003.7|15006.2|15004.2|15006.7|15004.7|15005.4|15003.4|2
1648536300000|2022-03-29 06:45:00|15006.3|15004.3|15006.2|15004.2|15006.4|15004.4|15005.7|15003.7|8
1648536310000|2022-03-29 06:45:10|15006.1|15004.1|15004.8|15002.8|15007.1|15005.1|15004.8|15002.8|8
1648536320000|2022-03-29 06:45:20|15005.1|15003.1|15007.1|15005.1|15007.1|15005.1|15004.8|15002.8|9
1648536330000|2022-03-29 06:45:30|15006.9|15004.9|15007.3|15005.3|15007.7|15005.7|15006.7|15004.7|16
1648536340000|2022-03-29 06:45:40|15007.4|15005.4|15008.1|15006.1|15008.3|15006.3|15007.3|15005.3|9
1648536350000|2022-03-29 06:45:50|15008.2|15006.2|15007.8|15005.8|15009.1|15007.1|15007.3|15005.3|53
1648536360000|2022-03-29 06:46:00|15007.4|15005.4|15008.2|15006.2|15008.7|15006.7|15007.4|15005.4|12
1648536370000|2022-03-29 06:46:10|15008.3|15006.3|15011.6|15009.6|15011.6|15009.6|15008.3|15006.3|35
1648536380000|2022-03-29 06:46:20|15011.4|15009.4|15012.7|15010.7|15012.9|15010.9|15011.2|15009.2|28
1648536390000|2022-03-29 06:46:30|15012.8|15010.8|15011.7|15009.7|15013.2|15011.2|15011.7|15009.7|17
1648536400000|2022-03-29 06:46:40|15010.4|15008.4|15010.6|15008.6|15011.1|15009.1|15010.3|15008.3|5
1648536410000|2022-03-29 06:46:50|15010.7|15008.7|15010.4|15008.4|15010.8|15008.8|15009.3|15007.3|6
1648536420000|2022-03-29 06:47:00|15010.2|15008.2|15010.6|15008.6|15010.9|15008.9|15010.1|15008.1|8
1648536430000|2022-03-29 06:47:10|15010.1|15008.1|15009.3|15007.3|15010.1|15008.1|15008.4|15006.4|10
1648536440000|2022-03-29 06:47:20|15009.9|15007.9|15012.2|15010.2|15012.3|15010.3|15009.9|15007.9|7
1648536450000|2022-03-29 06:47:30|15012.3|15010.3|15012.7|15010.7|15013.1|15011.1|15012.2|15010.2|5
1648536460000|2022-03-29 06:47:40|15012.6|15010.6|15013.9|15011.9|15014.3|15012.3|15012.6|15010.6|10
1648536470000|2022-03-29 06:47:50|15014.1|15012.1|15013.9|15011.9|15014.2|15012.2|15013.2|15011.2|10
1648536480000|2022-03-29 06:48:00|15013.7|15011.7|15013.4|15011.4|15013.8|15011.8|15012.4|15010.4|22
1648536490000|2022-03-29 06:48:10|15013.6|15011.6|15012.7|15010.7|15013.6|15011.6|15012.2|15010.2|9
1648536500000|2022-03-29 06:48:20|15012.8|15010.8|15012.2|15010.2|15012.8|15010.8|15012.1|15010.1|4
1648536510000|2022-03-29 06:48:30|15012.3|15010.3|15012.9|15010.9|15012.9|15010.9|15012.3|15010.3|1
1648536520000|2022-03-29 06:48:40|15013.2|15011.2|15013.8|15011.8|15013.8|15011.8|15013.2|15011.2|19
1648536530000|2022-03-29 06:48:50|15013.7|15011.7|15013.4|15011.4|15013.7|15011.7|15012.9|15010.9|6
1648536540000|2022-03-29 06:49:00|15013.3|15011.3|15014.1|15012.1|15014.1|15012.1|15013.3|15011.3|5
1648536550000|2022-03-29 06:49:10|15013.9|15011.9|15015.2|15013.2|15015.6|15013.6|15013.8|15011.8|23
1648536560000|2022-03-29 06:49:20|15015.3|15013.3|15015.4|15013.4|15015.7|15013.7|15015.2|15013.2|6
1648536570000|2022-03-29 06:49:30|15015.3|15013.3|15013.7|15011.7|15015.4|15013.4|15013.7|15011.7|6
1648536580000|2022-03-29 06:49:40|15013.8|15011.8|15014.2|15012.2|15014.3|15012.3|15013.2|15011.2|7
1648536590000|2022-03-29 06:49:50|15014.1|15012.1|15014.1|15012.1|15014.2|15012.2|15013.6|15011.6|1
1648536600000|2022-03-29 06:50:00|15013.9|15011.9|15013.6|15011.6|15013.9|15011.9|15013.3|15011.3|10
1648536610000|2022-03-29 06:50:10|15013.4|15011.4|15014.3|15012.3|15014.3|15012.3|15013.2|15011.2|12
1648536620000|2022-03-29 06:50:20|15014.2|15012.2|15012.7|15010.7|15014.2|15012.2|15012.6|15010.6|6
1648536630000|2022-03-29 06:50:30|15012.8|15010.8|15012.7|15010.7|15013.1|15011.1|15012.7|15010.7|4
1648536640000|2022-03-29 06:50:40|15012.8|15010.8|15012.9|15010.9|15013.2|15011.2|15012.7|15010.7|6
1648536650000|2022-03-29 06:50:50|15013.2|15011.2|15012.6|15010.6|15013.4|15011.4|15012.2|15010.2|6
1648536660000|2022-03-29 06:51:00|15012.7|15010.7|15012.2|15010.2|15013.1|15011.1|15011.8|15009.8|3
1648536670000|2022-03-29 06:51:10|15012.1|15010.1|15012.4|15010.4|15012.9|15010.9|15012.1|15010.1|10
1648536680000|2022-03-29 06:51:20|15012.6|15010.6|15013.2|15011.2|15013.7|15011.7|15012.6|15010.6|13
1648536690000|2022-03-29 06:51:30|15013.3|15011.3|15013.4|15011.4|15013.4|15011.4|15013.2|15011.2|1
1648536700000|2022-03-29 06:51:40|15013.3|15011.3|15013.4|15011.4|15013.8|15011.8|15013.1|15011.1|2
1648536710000|2022-03-29 06:51:50|15013.6|15011.6|15013.9|15011.9|15014.1|15012.1|15013.6|15011.6|3
1648536720000|2022-03-29 06:52:00|15014.1|15012.1|15013.3|15011.3|15014.4|15012.4|15013.3|15011.3|5
1648536730000|2022-03-29 06:52:10|15013.2|15011.2|15013.9|15011.9|15013.9|15011.9|15013.1|15011.1|3
1648536740000|2022-03-29 06:52:20|15013.7|15011.7|15013.7|15011.7|15014.1|15012.1|15013.7|15011.7|1
1648536750000|2022-03-29 06:52:30|15013.8|15011.8|15013.4|15011.4|15013.8|15011.8|15013.3|15011.3|1
1648536760000|2022-03-29 06:52:40|15013.3|15011.3|15013.2|15011.2|15013.3|15011.3|15012.8|15010.8|3
1648536770000|2022-03-29 06:52:50|15013.4|15011.4|15013.1|15011.1|15013.4|15011.4|15012.9|15010.9|7
1648536780000|2022-03-29 06:53:00|15013.2|15011.2|15012.4|15010.4|15013.2|15011.2|15012.4|15010.4|4
1648536790000|2022-03-29 06:53:10|15012.6|15010.6|15013.2|15011.2|15013.2|15011.2|15012.6|15010.6|0
1648536800000|2022-03-29 06:53:20|15013.1|15011.1|15011.9|15009.9|15013.1|15011.1|15011.6|15009.6|8
1648536810000|2022-03-29 06:53:30|15011.8|15009.8|15011.7|15009.7|15012.3|15010.3|15011.4|15009.4|2
1648536820000|2022-03-29 06:53:40|15011.9|15009.9|15012.2|15010.2|15012.6|15010.6|15011.7|15009.7|7
1648536830000|2022-03-29 06:53:50|15012.4|15010.4|15013.7|15011.7|15013.7|15011.7|15012.4|15010.4|4
1648536840000|2022-03-29 06:54:00|15013.8|15011.8|15014.1|15012.1|15014.3|15012.3|15013.8|15011.8|7
1648536850000|2022-03-29 06:54:10|15014.2|15012.2|15015.1|15013.1|15015.2|15013.2|15014.1|15012.1|25
1648536860000|2022-03-29 06:54:20|15015.3|15013.3|15016.2|15014.2|15016.3|15014.3|15015.2|15013.2|15
1648536870000|2022-03-29 06:54:30|15015.8|15013.8|15017.4|15015.4|15017.4|15015.4|15015.7|15013.7|11
1648536880000|2022-03-29 06:54:40|15017.2|15015.2|15018.6|15016.6|15018.6|15016.6|15017.2|15015.2|26
1648536890000|2022-03-29 06:54:50|15018.4|15016.4|15020.2|15018.2|15020.8|15018.8|15018.3|15016.3|61
1648536900000|2022-03-29 06:55:00|15020.1|15018.1|15019.7|15017.7|15020.8|15018.8|15017.9|15015.9|35
1648536910000|2022-03-29 06:55:10|15019.6|15017.6|15019.9|15017.9|15021.1|15019.1|15019.6|15017.6|16
1648536920000|2022-03-29 06:55:20|15020.1|15018.1|15020.7|15018.7|15020.8|15018.8|15019.7|15017.7|11
1648536930000|2022-03-29 06:55:30|15020.9|15018.9|15019.6|15017.6|15021.6|15019.6|15018.7|15016.7|15
1648536940000|2022-03-29 06:55:40|15019.2|15017.2|15019.3|15017.3|15019.4|15017.4|15018.2|15016.2|4
1648536950000|2022-03-29 06:55:50|15019.2|15017.2|15018.7|15016.7|15019.6|15017.6|15018.7|15016.7|10
1648536960000|2022-03-29 06:56:00|15018.8|15016.8|15018.4|15016.4|15019.4|15017.4|15018.2|15016.2|6
1648536970000|2022-03-29 06:56:10|15018.2|15016.2|15019.7|15017.7|15019.9|15017.9|15018.2|15016.2|8
1648536980000|2022-03-29 06:56:20|15019.8|15017.8|15020.2|15018.2|15021.2|15019.2|15019.6|15017.6|8
1648536990000|2022-03-29 06:56:30|15020.3|15018.3|15019.4|15017.4|15020.7|15018.7|15019.4|15017.4|2
1648537000000|2022-03-29 06:56:40|15019.6|15017.6|15019.2|15017.2|15019.7|15017.7|15019.2|15017.2|1
1648537010000|2022-03-29 06:56:50|15019.1|15017.1|15019.6|15017.6|15019.7|15017.7|15018.9|15016.9|5
1648537020000|2022-03-29 06:57:00|15019.2|15017.2|15018.3|15016.3|15019.4|15017.4|15017.9|15015.9|9
1648537030000|2022-03-29 06:57:10|15019.2|15017.2|15017.8|15015.8|15019.2|15017.2|15017.4|15015.4|6
1648537040000|2022-03-29 06:57:20|15017.7|15015.7|15017.4|15015.4|15017.8|15015.8|15017.3|15015.3|2
1648537050000|2022-03-29 06:57:30|15017.1|15015.1|15016.7|15014.7|15017.8|15015.8|15016.6|15014.6|11
1648537060000|2022-03-29 06:57:40|15016.8|15014.8|15016.6|15014.6|15017.1|15015.1|15016.4|15014.4|7
1648537070000|2022-03-29 06:57:50|15016.4|15014.4|15016.6|15014.6|15016.9|15014.9|15016.4|15014.4|2
1648537080000|2022-03-29 06:58:00|15016.4|15014.4|15015.9|15013.9|15016.6|15014.6|15015.9|15013.9|11
1648537090000|2022-03-29 06:58:10|15016.1|15014.1|15015.6|15013.6|15016.3|15014.3|15015.6|15013.6|1
1648537100000|2022-03-29 06:58:20|15015.7|15013.7|15016.3|15014.3|15016.4|15014.4|15015.6|15013.6|1
1648537110000|2022-03-29 06:58:30|15016.4|15014.4|15017.2|15015.2|15017.6|15015.6|15016.4|15014.4|5
1648537120000|2022-03-29 06:58:40|15017.1|15015.1|15020.2|15018.2|15020.2|15018.2|15017.1|15015.1|7
1648537130000|2022-03-29 06:58:50|15020.3|15018.3|15020.6|15018.6|15020.8|15018.8|15020.1|15018.1|6
1648537140000|2022-03-29 06:59:00|15020.4|15018.4|15021.9|15019.9|15021.9|15019.9|15020.4|15018.4|21
1648537150000|2022-03-29 06:59:10|15021.8|15019.8|15026.1|15024.1|15026.2|15024.2|15021.8|15019.8|83
1648537160000|2022-03-29 06:59:20|15026.4|15024.4|15031.1|15029.1|15031.8|15029.8|15025.7|15023.7|171
1648537170000|2022-03-29 06:59:30|15031.2|15029.2|15036.6|15034.6|15036.7|15034.7|15030.4|15028.4|236
1648537180000|2022-03-29 06:59:40|15036.7|15034.7|15030.9|15028.9|15037.1|15035.1|15029.8|15027.8|73
1648537190000|2022-03-29 06:59:50|15031.1|15029.1|15029.8|15027.8|15033.4|15031.4|15029.8|15027.8|55
1648537200000|2022-03-29 07:00:00|15029.7|15027.7|15028.3|15026.3|15033.9|15031.9|15026.7|15024.7|141
1648537210000|2022-03-29 07:00:10|15028.9|15026.9|15026.3|15024.3|15031.6|15029.6|15025.2|15023.2|81
1648537220000|2022-03-29 07:00:20|15026.6|15024.6|15025.7|15023.7|15027.1|15025.1|15022.9|15020.9|60
1648537230000|2022-03-29 07:00:30|15025.8|15023.8|15022.2|15020.2|15026.1|15024.1|15021.1|15019.1|50
1648537240000|2022-03-29 07:00:40|15022.7|15020.7|15024.2|15022.2|15024.4|15022.4|15021.3|15019.3|20
1648537250000|2022-03-29 07:00:50|15024.1|15022.1|15019.7|15017.7|15024.3|15022.3|15018.3|15016.3|51
1648537260000|2022-03-29 07:01:00|15019.6|15017.6|15019.2|15017.2|15020.3|15018.3|15016.7|15014.7|35
1648537270000|2022-03-29 07:01:10|15018.7|15016.7|15016.1|15014.1|15018.7|15016.7|15015.9|15013.9|23
1648537280000|2022-03-29 07:01:20|15016.4|15014.4|15012.3|15010.3|15016.8|15014.8|15012.3|15010.3|52
1648537290000|2022-03-29 07:01:30|15011.8|15009.8|15009.2|15007.2|15012.4|15010.4|15008.4|15006.4|68
1648537300000|2022-03-29 07:01:40|15009.3|15007.3|15010.1|15008.1|15010.6|15008.6|15008.4|15006.4|46
1648537310000|2022-03-29 07:01:50|15009.9|15007.9|15011.9|15009.9|15014.1|15012.1|15009.9|15007.9|41
1648537320000|2022-03-29 07:02:00|15011.7|15009.7|15008.6|15006.6|15011.7|15009.7|15007.9|15005.9|24
1648537330000|2022-03-29 07:02:10|15008.4|15006.4|15011.1|15009.1|15012.2|15010.2|15008.4|15006.4|18
1648537340000|2022-03-29 07:02:20|15010.9|15008.9|15010.3|15008.3|15012.1|15010.1|15009.7|15007.7|19
1648537350000|2022-03-29 07:02:30|15010.4|15008.4|15010.4|15008.4|15011.7|15009.7|15009.4|15007.4|20
1648537360000|2022-03-29 07:02:40|15010.7|15008.7|15009.1|15007.1|15010.7|15008.7|15009.1|15007.1|12
1648537370000|2022-03-29 07:02:50|15008.9|15006.9|15010.4|15008.4|15010.7|15008.7|15007.3|15005.3|19
1648537380000|2022-03-29 07:03:00|15010.3|15008.3|15007.1|15005.1|15010.7|15008.7|15006.2|15004.2|30
1648537390000|2022-03-29 07:03:10|15007.2|15005.2|15008.6|15006.6|15008.6|15006.6|15006.3|15004.3|23
1648537400000|2022-03-29 07:03:20|15008.4|15006.4|15008.4|15006.4|15009.8|15007.8|15008.1|15006.1|21
1648537410000|2022-03-29 07:03:30|15008.7|15006.7|15012.7|15010.7|15012.7|15010.7|15008.7|15006.7|22
1648537420000|2022-03-29 07:03:40|15012.6|15010.6|15012.1|15010.1|15012.6|15010.6|15010.4|15008.4|16
1648537430000|2022-03-29 07:03:50|15011.9|15009.9|15012.1|15010.1|15012.4|15010.4|15011.4|15009.4|6
1648537440000|2022-03-29 07:04:00|15012.8|15010.8|15012.9|15010.9|15013.1|15011.1|15010.1|15008.1|31
1648537450000|2022-03-29 07:04:10|15013.1|15011.1|15014.3|15012.3|15014.7|15012.7|15012.6|15010.6|26
1648537460000|2022-03-29 07:04:20|15014.2|15012.2|15013.1|15011.1|15014.3|15012.3|15012.7|15010.7|25
1648537470000|2022-03-29 07:04:30|15012.6|15010.6|15011.9|15009.9|15013.1|15011.1|15011.2|15009.2|13
1648537480000|2022-03-29 07:04:40|15011.8|15009.8|15010.9|15008.9|15012.3|15010.3|15010.6|15008.6|21
1648537490000|2022-03-29 07:04:50|15011.1|15009.1|15010.9|15008.9|15011.7|15009.7|15010.6|15008.6|15
1648537500000|2022-03-29 07:05:00|15010.8|15008.8|15004.8|15002.8|15010.8|15008.8|15004.8|15002.8|74
1648537510000|2022-03-29 07:05:10|15005.2|15003.2|15006.1|15004.1|15006.1|15004.1|15002.7|15000.7|68
1648537520000|2022-03-29 07:05:20|15006.2|15004.2|15005.2|15003.2|15006.6|15004.6|15005.1|15003.1|35
1648537530000|2022-03-29 07:05:30|15005.4|15003.4|15006.9|15004.9|15007.4|15005.4|15004.6|15002.6|21
1648537540000|2022-03-29 07:05:40|15006.7|15004.7|15004.3|15002.3|15006.7|15004.7|15004.3|15002.3|14
1648537550000|2022-03-29 07:05:50|15004.4|15002.4|15003.3|15001.3|15004.9|15002.9|15001.8|14999.8|31
1648537560000|2022-03-29 07:06:00|15002.8|15000.8|15002.9|15000.9|15003.7|15001.7|15000.7|14998.7|73
1648537570000|2022-03-29 07:06:10|15002.8|15000.8|15004.2|15002.2|15005.2|15003.2|15002.8|15000.8|23
1648537580000|2022-03-29 07:06:20|15004.3|15002.3|15004.8|15002.8|15006.7|15004.7|15004.1|15002.1|14
1648537590000|2022-03-29 07:06:30|15004.9|15002.9|15005.7|15003.7|15005.7|15003.7|15004.1|15002.1|12
1648537600000|2022-03-29 07:06:40|15005.4|15003.4|15004.3|15002.3|15005.7|15003.7|15003.9|15001.9|12
1648537610000|2022-03-29 07:06:50|15004.2|15002.2|15003.7|15001.7|15004.9|15002.9|15003.1|15001.1|19
1648537620000|2022-03-29 07:07:00|15003.8|15001.8|15004.7|15002.7|15005.7|15003.7|15003.8|15001.8|9
1648537630000|2022-03-29 07:07:10|15004.8|15002.8|15003.9|15001.9|15005.1|15003.1|15002.6|15000.6|20
1648537640000|2022-03-29 07:07:20|15004.4|15002.4|15003.9|15001.9|15005.1|15003.1|15003.9|15001.9|6
1648537650000|2022-03-29 07:07:30|15004.2|15002.2|15002.3|15000.3|15004.2|15002.2|15001.3|14999.3|19
1648537660000|2022-03-29 07:07:40|15002.2|15000.2|15002.6|15000.6|15002.7|15000.7|15001.3|14999.3|7
1648537670000|2022-03-29 07:07:50|15002.4|15000.4|15002.6|15000.6|15003.4|15001.4|15001.9|14999.9|14
1648537680000|2022-03-29 07:08:00|15003.2|15001.2|15002.6|15000.6|15003.4|15001.4|15001.3|14999.3|14
1648537690000|2022-03-29 07:08:10|15002.4|15000.4|15001.4|14999.4|15002.6|15000.6|15000.7|14998.7|16
1648537700000|2022-03-29 07:08:20|15001.6|14999.6|14997.9|14995.9|15001.8|14999.8|14997.4|14995.4|53
1648537710000|2022-03-29 07:08:30|14998.1|14996.1|14996.7|14994.7|14998.8|14996.8|14996.3|14994.3|58
1648537720000|2022-03-29 07:08:40|14996.6|14994.6|14998.1|14996.1|14998.1|14996.1|14994.1|14992.1|92
1648537730000|2022-03-29 07:08:50|14997.9|14995.9|14998.3|14996.3|14998.7|14996.7|14996.4|14994.4|26
1648537740000|2022-03-29 07:09:00|14998.6|14996.6|14997.1|14995.1|14998.7|14996.7|14995.4|14993.4|36
1648537750000|2022-03-29 07:09:10|14996.9|14994.9|14998.6|14996.6|14998.7|14996.7|14993.4|14991.4|48
1648537760000|2022-03-29 07:09:20|14998.4|14996.4|14996.8|14994.8|14998.4|14996.4|14996.4|14994.4|48
1648537770000|2022-03-29 07:09:30|14996.7|14994.7|14992.1|14990.1|14997.1|14995.1|14991.2|14989.2|44
1648537780000|2022-03-29 07:09:40|14992.3|14990.3|14995.3|14993.3|14996.6|14994.6|14991.9|14989.9|87
1648537790000|2022-03-29 07:09:50|14994.8|14992.8|14993.8|14991.8|14995.4|14993.4|14993.6|14991.6|17
1648537800000|2022-03-29 07:10:00|14993.7|14991.7|14992.6|14990.6|14994.3|14992.3|14992.6|14990.6|24
1648537810000|2022-03-29 07:10:10|14992.7|14990.7|14991.9|14989.9|14993.3|14991.3|14991.9|14989.9|28
1648537820000|2022-03-29 07:10:20|14991.8|14989.8|14992.8|14990.8|14993.9|14991.9|14991.6|14989.6|27
1648537830000|2022-03-29 07:10:30|14992.9|14990.9|14993.1|14991.1|14993.9|14991.9|14992.8|14990.8|20
1648537840000|2022-03-29 07:10:40|14992.9|14990.9|14990.9|14988.9|14993.1|14991.1|14989.1|14987.1|93
1648537850000|2022-03-29 07:10:50|14991.1|14989.1|14995.6|14993.6|14995.6|14993.6|14990.9|14988.9|42
1648537860000|2022-03-29 07:11:00|14995.4|14993.4|14995.9|14993.9|14995.9|14993.9|14992.9|14990.9|42
1648537870000|2022-03-29 07:11:10|14996.6|14994.6|14998.6|14996.6|14999.3|14997.3|14995.9|14993.9|87
1648537880000|2022-03-29 07:11:20|14998.7|14996.7|14997.2|14995.2|14999.6|14997.6|14997.2|14995.2|21
1648537890000|2022-03-29 07:11:30|14997.4|14995.4|14996.6|14994.6|14998.2|14996.2|14995.8|14993.8|20
1648537900000|2022-03-29 07:11:40|14996.8|14994.8|14994.6|14992.6|14996.8|14994.8|14994.1|14992.1|24
1648537910000|2022-03-29 07:11:50|14994.4|14992.4|14995.7|14993.7|14995.7|14993.7|14994.3|14992.3|16
1648537920000|2022-03-29 07:12:00|14995.8|14993.8|14998.4|14996.4|14998.4|14996.4|14995.8|14993.8|25
1648537930000|2022-03-29 07:12:10|14998.6|14996.6|14999.4|14997.4|14999.8|14997.8|14997.8|14995.8|27
1648537940000|2022-03-29 07:12:20|14999.6|14997.6|15001.3|14999.3|15001.4|14999.4|14999.6|14997.6|20
1648537950000|2022-03-29 07:12:30|15000.8|14998.8|14999.9|14997.9|15001.3|14999.3|14999.2|14997.2|28
1648537960000|2022-03-29 07:12:40|14999.8|14997.8|15000.3|14998.3|15000.7|14998.7|14999.2|14997.2|16
1648537970000|2022-03-29 07:12:50|15000.6|14998.6|15001.6|14999.6|15001.7|14999.7|15000.2|14998.2|15
1648537980000|2022-03-29 07:13:00|15001.8|14999.8|15002.9|15000.9|15003.1|15001.1|15000.9|14998.9|18
1648537990000|2022-03-29 07:13:10|15002.7|15000.7|15006.3|15004.3|15006.9|15004.9|15001.9|14999.9|39
1648538000000|2022-03-29 07:13:20|15006.4|15004.4|15008.4|15006.4|15008.6|15006.6|15006.2|15004.2|44
1648538010000|2022-03-29 07:13:30|15008.3|15006.3|15007.8|15005.8|15009.1|15007.1|15007.8|15005.8|39
1648538020000|2022-03-29 07:13:40|15007.9|15005.9|15007.2|15005.2|15008.6|15006.6|15006.3|15004.3|41
1648538030000|2022-03-29 07:13:50|15007.4|15005.4|15007.8|15005.8|15007.9|15005.9|15007.3|15005.3|11
1648538040000|2022-03-29 07:14:00|15008.6|15006.6|15009.9|15007.9|15011.2|15009.2|15008.3|15006.3|59
1648538050000|2022-03-29 07:14:10|15009.8|15007.8|15005.3|15003.3|15010.3|15008.3|15004.1|15002.1|49
1648538060000|2022-03-29 07:14:20|15005.2|15003.2|15007.1|15005.1|15007.3|15005.3|15004.9|15002.9|11
1648538070000|2022-03-29 07:14:30|15006.9|15004.9|15006.4|15004.4|15007.6|15005.6|15006.4|15004.4|13
1648538080000|2022-03-29 07:14:40|15006.9|15004.9|15005.3|15003.3|15007.2|15005.2|15005.3|15003.3|39
1648538090000|2022-03-29 07:14:50|15005.2|15003.2|15004.4|15002.4|15005.3|15003.3|15004.2|15002.2|4
1648538100000|2022-03-29 07:15:00|15004.6|15002.6|15002.1|15000.1|15004.7|15002.7|15001.8|14999.8|13
1648538110000|2022-03-29 07:15:10|15001.8|14999.8|15003.9|15001.9|15004.6|15002.6|15001.8|14999.8|8
1648538120000|2022-03-29 07:15:20|15004.1|15002.1|15005.9|15003.9|15005.9|15003.9|15004.1|15002.1|10
1648538130000|2022-03-29 07:15:30|15005.8|15003.8|15006.1|15004.1|15006.3|15004.3|15005.2|15003.2|20
1648538140000|2022-03-29 07:15:40|15006.2|15004.2|15006.7|15004.7|15006.7|15004.7|15005.9|15003.9|3
1648538150000|2022-03-29 07:15:50|15006.6|15004.6|15005.3|15003.3|15006.7|15004.7|15004.8|15002.8|13
1648538160000|2022-03-29 07:16:00|15005.1|15003.1|15005.6|15003.6|15005.7|15003.7|15004.1|15002.1|11
1648538170000|2022-03-29 07:16:10|15005.4|15003.4|15006.1|15004.1|15008.7|15006.7|15005.1|15003.1|25
1648538180000|2022-03-29 07:16:20|15005.7|15003.7|15005.3|15003.3|15006.7|15004.7|15005.3|15003.3|6
1648538190000|2022-03-29 07:16:30|15005.4|15003.4|15004.8|15002.8|15006.8|15004.8|15004.8|15002.8|9
1648538200000|2022-03-29 07:16:40|15004.7|15002.7|15004.1|15002.1|15004.9|15002.9|15004.1|15002.1|10
1648538210000|2022-03-29 07:16:50|15004.3|15002.3|15002.3|15000.3|15004.9|15002.9|15001.9|14999.9|25
1648538220000|2022-03-29 07:17:00|15002.7|15000.7|15001.7|14999.7|15003.8|15001.8|15001.7|14999.7|10
1648538230000|2022-03-29 07:17:10|15001.6|14999.6|15001.3|14999.3|15001.8|14999.8|15000.8|14998.8|15
1648538240000|2022-03-29 07:17:20|15001.1|14999.1|15001.9|14999.9|15002.6|15000.6|15001.1|14999.1|5
1648538250000|2022-03-29 07:17:30|15001.8|14999.8|15001.8|14999.8|15002.3|15000.3|15001.4|14999.4|4
1648538260000|2022-03-29 07:17:40|15001.9|14999.9|15001.9|14999.9|15002.1|15000.1|14999.7|14997.7|10
1648538270000|2022-03-29 07:17:50|15001.8|14999.8|15002.8|15000.8|15003.3|15001.3|15001.2|14999.2|22
1648538280000|2022-03-29 07:18:00|15002.7|15000.7|15006.2|15004.2|15006.2|15004.2|15002.6|15000.6|25
1648538290000|2022-03-29 07:18:10|15006.1|15004.1|15006.9|15004.9|15008.2|15006.2|15005.6|15003.6|23
1648538300000|2022-03-29 07:18:20|15006.8|15004.8|15006.2|15004.2|15006.9|15004.9|15005.9|15003.9|4
1648538310000|2022-03-29 07:18:30|15006.1|15004.1|15002.2|15000.2|15006.2|15004.2|15002.2|15000.2|10
1648538320000|2022-03-29 07:18:40|15002.3|15000.3|15004.4|15002.4|15004.4|15002.4|15001.8|14999.8|11
1648538330000|2022-03-29 07:18:50|15004.3|15002.3|15003.3|15001.3|15005.4|15003.4|15003.2|15001.2|6
1648538340000|2022-03-29 07:19:00|15003.2|15001.2|15002.4|15000.4|15003.6|15001.6|15001.8|14999.8|9
1648538350000|2022-03-29 07:19:10|15002.3|15000.3|15001.7|14999.7|15002.4|15000.4|15001.4|14999.4|2
1648538360000|2022-03-29 07:19:20|15001.8|14999.8|15000.9|14998.9|15002.6|15000.6|15000.3|14998.3|20
1648538370000|2022-03-29 07:19:30|15001.1|14999.1|15001.7|14999.7|15001.8|14999.8|14999.8|14997.8|9
1648538380000|2022-03-29 07:19:40|15001.6|14999.6|15004.1|15002.1|15004.7|15002.7|15001.4|14999.4|9
1648538390000|2022-03-29 07:19:50|15003.9|15001.9|15002.4|15000.4|15005.3|15003.3|15002.4|15000.4|24
1648538400000|2022-03-29 07:20:00|15002.6|15000.6|15007.8|15005.8|15007.8|15005.8|15002.3|15000.3|60
1648538410000|2022-03-29 07:20:10|15007.7|15005.7|15010.1|15008.1|15010.2|15008.2|15007.4|15005.4|28
1648538420000|2022-03-29 07:20:20|15010.2|15008.2|15009.9|15007.9|15010.2|15008.2|15009.2|15007.2|20
1648538430000|2022-03-29 07:20:30|15010.4|15008.4|15009.7|15007.7|15010.7|15008.7|15009.6|15007.6|13
1648538440000|2022-03-29 07:20:40|15009.4|15007.4|15009.9|15007.9|15010.3|15008.3|15009.3|15007.3|4
1648538450000|2022-03-29 07:20:50|15010.1|15008.1|15011.1|15009.1|15011.1|15009.1|15009.4|15007.4|13
1648538460000|2022-03-29 07:21:00|15012.1|15010.1|15016.1|15014.1|15016.9|15014.9|15012.1|15010.1|85
1648538470000|2022-03-29 07:21:10|15016.2|15014.2|15019.3|15017.3|15019.4|15017.4|15015.9|15013.9|36
1648538480000|2022-03-29 07:21:20|15019.1|15017.1|15018.8|15016.8|15020.2|15018.2|15018.2|15016.2|41
1648538490000|2022-03-29 07:21:30|15018.9|15016.9|15018.8|15016.8|15019.7|15017.7|15018.4|15016.4|29
1648538500000|2022-03-29 07:21:40|15018.9|15016.9|15019.3|15017.3|15020.9|15018.9|15018.3|15016.3|34
1648538510000|2022-03-29 07:21:50|15020.1|15018.1|15016.4|15014.4|15020.2|15018.2|15016.3|15014.3|26
1648538520000|2022-03-29 07:22:00|15016.6|15014.6|15017.1|15015.1|15019.6|15017.6|15015.7|15013.7|76
1648538530000|2022-03-29 07:22:10|15016.9|15014.9|15015.8|15013.8|15017.3|15015.3|15015.8|15013.8|21
1648538540000|2022-03-29 07:22:20|15016.1|15014.1|15019.2|15017.2|15019.3|15017.3|15015.9|15013.9|41
1648538550000|2022-03-29 07:22:30|15018.6|15016.6|15016.7|15014.7|15018.6|15016.6|15015.6|15013.6|27
1648538560000|2022-03-29 07:22:40|15016.6|15014.6|15017.8|15015.8|15018.7|15016.7|15016.4|15014.4|16
1648538570000|2022-03-29 07:22:50|15017.7|15015.7|15018.8|15016.8|15020.2|15018.2|15017.2|15015.2|53
1648538580000|2022-03-29 07:23:00|15018.9|15016.9|15022.6|15020.6|15023.3|15021.3|15018.8|15016.8|48
1648538590000|2022-03-29 07:23:10|15022.3|15020.3|15028.6|15026.6|15029.1|15027.1|15021.8|15019.8|85
1648538600000|2022-03-29 07:23:20|15028.8|15026.8|15028.3|15026.3|15029.8|15027.8|15028.1|15026.1|43
1648538610000|2022-03-29 07:23:30|15028.4|15026.4|15026.7|15024.7|15029.1|15027.1|15026.7|15024.7|41
1648538620000|2022-03-29 07:23:40|15026.8|15024.8|15028.9|15026.9|15029.6|15027.6|15026.6|15024.6|60
1648538630000|2022-03-29 07:23:50|15028.7|15026.7|15034.1|15032.1|15034.9|15032.9|15028.6|15026.6|75
1648538640000|2022-03-29 07:24:00|15034.2|15032.2|15034.2|15032.2|15035.3|15033.3|15032.9|15030.9|84
1648538650000|2022-03-29 07:24:10|15034.3|15032.3|15029.9|15027.9|15035.7|15033.7|15029.9|15027.9|86
1648538660000|2022-03-29 07:24:20|15030.1|15028.1|15026.7|15024.7|15030.2|15028.2|15025.9|15023.9|83
1648538670000|2022-03-29 07:24:30|15026.6|15024.6|15025.7|15023.7|15027.1|15025.1|15025.6|15023.6|32
1648538680000|2022-03-29 07:24:40|15024.8|15022.8|15025.8|15023.8|15026.6|15024.6|15024.1|15022.1|59
1648538690000|2022-03-29 07:24:50|15025.9|15023.9|15025.8|15023.8|15026.6|15024.6|15025.2|15023.2|18
1648538700000|2022-03-29 07:25:00|15025.7|15023.7|15025.1|15023.1|15028.3|15026.3|15024.1|15022.1|97
1648538710000|2022-03-29 07:25:10|15024.9|15022.9|15026.9|15024.9|15027.1|15025.1|15024.1|15022.1|35
1648538720000|2022-03-29 07:25:20|15026.8|15024.8|15027.1|15025.1|15027.4|15025.4|15025.6|15023.6|20
1648538730000|2022-03-29 07:25:30|15026.9|15024.9|15026.1|15024.1|15027.3|15025.3|15025.8|15023.8|20
1648538740000|2022-03-29 07:25:40|15025.9|15023.9|15026.3|15024.3|15026.6|15024.6|15025.7|15023.7|11
1648538750000|2022-03-29 07:25:50|15026.6|15024.6|15028.4|15026.4|15028.4|15026.4|15026.4|15024.4|23
1648538760000|2022-03-29 07:26:00|15028.6|15026.6|15032.6|15030.6|15032.9|15030.9|15028.6|15026.6|35
1648538770000|2022-03-29 07:26:10|15032.7|15030.7|15033.3|15031.3|15033.4|15031.4|15031.7|15029.7|26
1648538780000|2022-03-29 07:26:20|15033.4|15031.4|15034.6|15032.6|15034.7|15032.7|15031.7|15029.7|38
1648538790000|2022-03-29 07:26:30|15034.4|15032.4|15036.6|15034.6|15036.6|15034.6|15033.6|15031.6|42
1648538800000|2022-03-29 07:26:40|15036.2|15034.2|15038.3|15036.3|15040.7|15038.7|15036.2|15034.2|155
1648538810000|2022-03-29 07:26:50|15037.8|15035.8|15038.6|15036.6|15038.7|15036.7|15035.7|15033.7|57
1648538820000|2022-03-29 07:27:00|15038.4|15036.4|15038.6|15036.6|15039.1|15037.1|15036.1|15034.1|34
1648538830000|2022-03-29 07:27:10|15038.4|15036.4|15037.2|15035.2|15039.4|15037.4|15035.6|15033.6|65
1648538840000|2022-03-29 07:27:20|15037.3|15035.3|15038.3|15036.3|15038.7|15036.7|15036.8|15034.8|43
1648538850000|2022-03-29 07:27:30|15038.2|15036.2|15035.3|15033.3|15038.3|15036.3|15035.3|15033.3|19
1648538860000|2022-03-29 07:27:40|15035.2|15033.2|15033.4|15031.4|15035.7|15033.7|15033.3|15031.3|32
1648538870000|2022-03-29 07:27:50|15033.2|15031.2|15035.3|15033.3|15035.4|15033.4|15032.4|15030.4|39
1648538880000|2022-03-29 07:28:00|15035.4|15033.4|15031.8|15029.8|15035.7|15033.7|15030.8|15028.8|42
1648538890000|2022-03-29 07:28:10|15031.9|15029.9|15031.6|15029.6|15032.3|15030.3|15031.2|15029.2|27
1648538900000|2022-03-29 07:28:20|15031.4|15029.4|15035.1|15033.1|15035.6|15033.6|15031.2|15029.2|31
1648538910000|2022-03-29 07:28:30|15034.3|15032.3|15037.1|15035.1|15037.2|15035.2|15034.2|15032.2|35
1648538920000|2022-03-29 07:28:40|15037.3|15035.3|15033.6|15031.6|15038.4|15036.4|15033.1|15031.1|95
1648538930000|2022-03-29 07:28:50|15033.7|15031.7|15035.7|15033.7|15036.2|15034.2|15032.7|15030.7|35
1648538940000|2022-03-29 07:29:00|15035.6|15033.6|15035.7|15033.7|15037.6|15035.6|15034.8|15032.8|45
1648538950000|2022-03-29 07:29:10|15035.8|15033.8|15035.6|15033.6|15035.8|15033.8|15035.1|15033.1|22
1648538960000|2022-03-29 07:29:20|15035.4|15033.4|15032.8|15030.8|15035.8|15033.8|15032.4|15030.4|42
1648538970000|2022-03-29 07:29:30|15032.6|15030.6|15032.2|15030.2|15033.2|15031.2|15029.1|15027.1|87
1648538980000|2022-03-29 07:29:40|15032.1|15030.1|15032.7|15030.7|15033.7|15031.7|15032.1|15030.1|15
1648538990000|2022-03-29 07:29:50|15032.3|15030.3|15030.6|15028.6|15032.6|15030.6|15029.7|15027.7|20
1648539000000|2022-03-29 07:30:00|15031.1|15029.1|15028.2|15026.2|15034.4|15032.4|15026.9|15024.9|99
1648539010000|2022-03-29 07:30:10|15028.3|15026.3|15026.3|15024.3|15031.3|15029.3|15026.3|15024.3|77
1648539020000|2022-03-29 07:30:20|15026.2|15024.2|15027.6|15025.6|15029.7|15027.7|15026.2|15024.2|26
1648539030000|2022-03-29 07:30:30|15027.4|15025.4|15029.6|15027.6|15029.8|15027.8|15026.2|15024.2|44
1648539040000|2022-03-29 07:30:40|15029.8|15027.8|15028.8|15026.8|15029.9|15027.9|15027.9|15025.9|76
1648539050000|2022-03-29 07:30:50|15028.6|15026.6|15028.1|15026.1|15028.9|15026.9|15026.9|15024.9|8
1648539060000|2022-03-29 07:31:00|15027.9|15025.9|15026.3|15024.3|15028.2|15026.2|15025.2|15023.2|49
1648539070000|2022-03-29 07:31:10|15026.2|15024.2|15023.7|15021.7|15027.2|15025.2|15023.2|15021.2|39
1648539080000|2022-03-29 07:31:20|15023.2|15021.2|15023.7|15021.7|15024.1|15022.1|15022.7|15020.7|14
1648539090000|2022-03-29 07:31:30|15023.8|15021.8|15027.1|15025.1|15028.2|15026.2|15023.4|15021.4|22
1648539100000|2022-03-29 07:31:40|15027.2|15025.2|15025.4|15023.4|15028.1|15026.1|15025.2|15023.2|24
1648539110000|2022-03-29 07:31:50|15025.6|15023.6|15025.6|15023.6|15026.6|15024.6|15024.7|15022.7|6
1648539120000|2022-03-29 07:32:00|15025.8|15023.8|15024.6|15022.6|15026.9|15024.9|15024.6|15022.6|15
1648539130000|2022-03-29 07:32:10|15024.4|15022.4|15025.1|15023.1|15025.9|15023.9|15024.4|15022.4|22
1648539140000|2022-03-29 07:32:20|15024.8|15022.8|15024.1|15022.1|15025.8|15023.8|15023.9|15021.9|13
1648539150000|2022-03-29 07:32:30|15023.8|15021.8|15022.1|15020.1|15023.9|15021.9|15022.1|15020.1|17
1648539160000|2022-03-29 07:32:40|15022.2|15020.2|15023.6|15021.6|15023.9|15021.9|15022.2|15020.2|26
1648539170000|2022-03-29 07:32:50|15023.8|15021.8|15024.2|15022.2|15025.9|15023.9|15023.1|15021.1|27
1648539180000|2022-03-29 07:33:00|15024.3|15022.3|15025.6|15023.6|15026.2|15024.2|15024.1|15022.1|9
1648539190000|2022-03-29 07:33:10|15025.4|15023.4|15022.1|15020.1|15025.7|15023.7|15021.4|15019.4|14
1648539200000|2022-03-29 07:33:20|15022.3|15020.3|15018.4|15016.4|15022.8|15020.8|15017.8|15015.8|83
1648539210000|2022-03-29 07:33:30|15018.6|15016.6|15018.8|15016.8|15019.3|15017.3|15017.8|15015.8|44
1648539220000|2022-03-29 07:33:40|15018.9|15016.9|15018.6|15016.6|15019.8|15017.8|15018.6|15016.6|15
1648539230000|2022-03-29 07:33:50|15019.3|15017.3|15019.1|15017.1|15019.4|15017.4|15018.4|15016.4|14
1648539240000|2022-03-29 07:34:00|15018.9|15016.9|15019.3|15017.3|15019.7|15017.7|15018.8|15016.8|6
1648539250000|2022-03-29 07:34:10|15019.2|15017.2|15017.6|15015.6|15019.4|15017.4|15017.6|15015.6|39
1648539260000|2022-03-29 07:34:20|15017.3|15015.3|15018.4|15016.4|15019.3|15017.3|15017.2|15015.2|29
1648539270000|2022-03-29 07:34:30|15018.3|15016.3|15017.3|15015.3|15019.1|15017.1|15017.3|15015.3|23
1648539280000|2022-03-29 07:34:40|15017.1|15015.1|15017.4|15015.4|15019.1|15017.1|15017.1|15015.1|9
1648539290000|2022-03-29 07:34:50|15017.6|15015.6|15018.6|15016.6|15018.7|15016.7|15017.3|15015.3|51
1648539300000|2022-03-29 07:35:00|15018.3|15016.3|15017.8|15015.8|15019.7|15017.7|15017.4|15015.4|18
1648539310000|2022-03-29 07:35:10|15017.7|15015.7|15017.2|15015.2|15017.7|15015.7|15015.9|15013.9|28
1648539320000|2022-03-29 07:35:20|15017.1|15015.1|15018.2|15016.2|15019.6|15017.6|15017.1|15015.1|12
1648539330000|2022-03-29 07:35:30|15018.1|15016.1|15019.6|15017.6|15019.8|15017.8|15018.1|15016.1|21
1648539340000|2022-03-29 07:35:40|15019.7|15017.7|15019.1|15017.1|15019.8|15017.8|15018.1|15016.1|11
1648539350000|2022-03-29 07:35:50|15018.9|15016.9|15018.8|15016.8|15019.6|15017.6|15018.4|15016.4|6
1648539360000|2022-03-29 07:36:00|15018.7|15016.7|15017.6|15015.6|15018.9|15016.9|15017.3|15015.3|9
1648539370000|2022-03-29 07:36:10|15017.8|15015.8|15017.8|15015.8|15018.4|15016.4|15017.6|15015.6|13
1648539380000|2022-03-29 07:36:20|15017.9|15015.9|15017.8|15015.8|15017.9|15015.9|15017.6|15015.6|4
1648539390000|2022-03-29 07:36:30|15016.3|15014.3|15015.3|15013.3|15016.3|15014.3|15014.3|15012.3|46
1648539400000|2022-03-29 07:36:40|15015.6|15013.6|15015.6|15013.6|15016.3|15014.3|15015.1|15013.1|20
1648539410000|2022-03-29 07:36:50|15015.4|15013.4|15015.7|15013.7|15016.2|15014.2|15014.4|15012.4|12
1648539420000|2022-03-29 07:37:00|15015.8|15013.8|15016.4|15014.4|15017.1|15015.1|15014.9|15012.9|37
1648539430000|2022-03-29 07:37:10|15016.3|15014.3|15016.3|15014.3|15016.8|15014.8|15015.7|15013.7|10
1648539440000|2022-03-29 07:37:20|15016.2|15014.2|15017.4|15015.4|15017.6|15015.6|15015.3|15013.3|25
1648539450000|2022-03-29 07:37:30|15017.6|15015.6|15017.2|15015.2|15018.1|15016.1|15016.6|15014.6|10
1648539460000|2022-03-29 07:37:40|15017.3|15015.3|15017.2|15015.2|15017.6|15015.6|15016.7|15014.7|7
1648539470000|2022-03-29 07:37:50|15017.3|15015.3|15016.4|15014.4|15017.4|15015.4|15015.9|15013.9|11
1648539480000|2022-03-29 07:38:00|15016.6|15014.6|15017.6|15015.6|15017.9|15015.9|15016.2|15014.2|19
1648539490000|2022-03-29 07:38:10|15017.7|15015.7|15017.3|15015.3|15017.7|15015.7|15016.8|15014.8|4
1648539500000|2022-03-29 07:38:20|15017.2|15015.2|15017.4|15015.4|15017.6|15015.6|15016.7|15014.7|18
1648539510000|2022-03-29 07:38:30|15017.6|15015.6|15017.6|15015.6|15019.7|15017.7|15017.3|15015.3|31
1648539520000|2022-03-29 07:38:40|15017.7|15015.7|15018.4|15016.4|15018.8|15016.8|15017.7|15015.7|3
1648539530000|2022-03-29 07:38:50|15018.6|15016.6|15018.6|15016.6|15018.6|15016.6|15017.9|15015.9|2
1648539540000|2022-03-29 07:39:00|15017.3|15015.3|15017.9|15015.9|15018.9|15016.9|15017.1|15015.1|12
1648539550000|2022-03-29 07:39:10|15018.1|15016.1|15018.2|15016.2|15018.8|15016.8|15017.9|15015.9|2
1648539560000|2022-03-29 07:39:20|15018.3|15016.3|15017.7|15015.7|15018.9|15016.9|15017.7|15015.7|29
1648539570000|2022-03-29 07:39:30|15017.8|15015.8|15017.2|15015.2|15018.2|15016.2|15017.2|15015.2|12
1648539580000|2022-03-29 07:39:40|15017.3|15015.3|15017.8|15015.8|15017.9|15015.9|15015.9|15013.9|8
1648539590000|2022-03-29 07:39:50|15018.7|15016.7|15017.7|15015.7|15018.7|15016.7|15017.7|15015.7|5
1648539600000|2022-03-29 07:40:00|15017.8|15015.8|15016.4|15014.4|15017.9|15015.9|15016.2|15014.2|10
1648539610000|2022-03-29 07:40:10|15016.3|15014.3|15009.8|15007.8|15016.6|15014.6|15009.4|15007.4|101
1648539620000|2022-03-29 07:40:20|15009.9|15007.9|15012.3|15010.3|15013.1|15011.1|15009.9|15007.9|79
1648539630000|2022-03-29 07:40:30|15012.7|15010.7|15010.7|15008.7|15012.8|15010.8|15010.4|15008.4|15
1648539640000|2022-03-29 07:40:40|15010.8|15008.8|15011.1|15009.1|15012.1|15010.1|15010.1|15008.1|20
1648539650000|2022-03-29 07:40:50|15011.2|15009.2|15012.7|15010.7|15013.3|15011.3|15011.2|15009.2|14
1648539660000|2022-03-29 07:41:00|15012.8|15010.8|15012.6|15010.6|15014.2|15012.2|15012.3|15010.3|16
1648539670000|2022-03-29 07:41:10|15012.4|15010.4|15012.9|15010.9|15012.9|15010.9|15011.3|15009.3|18
1648539680000|2022-03-29 07:41:20|15012.8|15010.8|15012.3|15010.3|15012.9|15010.9|15011.8|15009.8|4
1648539690000|2022-03-29 07:41:30|15012.4|15010.4|15012.3|15010.3|15013.2|15011.2|15011.6|15009.6|12
1648539700000|2022-03-29 07:41:40|15012.2|15010.2|15011.7|15009.7|15012.8|15010.8|15011.2|15009.2|5
1648539710000|2022-03-29 07:41:50|15011.6|15009.6|15012.2|15010.2|15012.3|15010.3|15011.4|15009.4|8
1648539720000|2022-03-29 07:42:00|15012.1|15010.1|15012.7|15010.7|15013.6|15011.6|15012.1|15010.1|20
1648539730000|2022-03-29 07:42:10|15012.8|15010.8|15011.4|15009.4|15012.9|15010.9|15011.4|15009.4|9
1648539740000|2022-03-29 07:42:20|15011.3|15009.3|15011.6|15009.6|15011.7|15009.7|15009.6|15007.6|22
1648539750000|2022-03-29 07:42:30|15011.7|15009.7|15011.4|15009.4|15012.7|15010.7|15011.3|15009.3|14
1648539760000|2022-03-29 07:42:40|15011.8|15009.8|15010.6|15008.6|15012.1|15010.1|15009.9|15007.9|14
1648539770000|2022-03-29 07:42:50|15010.7|15008.7|15009.6|15007.6|15010.8|15008.8|15009.6|15007.6|20
1648539780000|2022-03-29 07:43:00|15009.7|15007.7|15009.8|15007.8|15011.2|15009.2|15009.6|15007.6|15
1648539790000|2022-03-29 07:43:10|15010.3|15008.3|15010.7|15008.7|15011.6|15009.6|15010.3|15008.3|13
1648539800000|2022-03-29 07:43:20|15010.8|15008.8|15010.3|15008.3|15010.8|15008.8|15009.6|15007.6|10
1648539810000|2022-03-29 07:43:30|15010.4|15008.4|15011.4|15009.4|15011.7|15009.7|15010.4|15008.4|4
1648539820000|2022-03-29 07:43:40|15011.6|15009.6|15012.1|15010.1|15012.6|15010.6|15010.9|15008.9|11
1648539830000|2022-03-29 07:43:50|15011.9|15009.9|15011.2|15009.2|15011.9|15009.9|15010.9|15008.9|11
1648539840000|2022-03-29 07:44:00|15011.1|15009.1|15009.8|15007.8|15011.1|15009.1|15009.3|15007.3|14
1648539850000|2022-03-29 07:44:10|15009.6|15007.6|15010.3|15008.3|15010.3|15008.3|15009.4|15007.4|13
1648539860000|2022-03-29 07:44:20|15010.4|15008.4|15011.9|15009.9|15012.3|15010.3|15010.4|15008.4|6
1648539870000|2022-03-29 07:44:30|15011.8|15009.8|15012.8|15010.8|15013.1|15011.1|15011.3|15009.3|14
1648539880000|2022-03-29 07:44:40|15013.1|15011.1|15014.2|15012.2|15014.2|15012.2|15012.1|15010.1|20
1648539890000|2022-03-29 07:44:50|15013.9|15011.9|15013.6|15011.6|15015.2|15013.2|15012.9|15010.9|37
1648539900000|2022-03-29 07:45:00|15013.4|15011.4|15011.6|15009.6|15013.4|15011.4|15011.4|15009.4|30
1648539910000|2022-03-29 07:45:10|15011.4|15009.4|15010.7|15008.7|15011.6|15009.6|15010.1|15008.1|9
1648539920000|2022-03-29 07:45:20|15010.8|15008.8|15011.8|15009.8|15011.9|15009.9|15010.2|15008.2|5
1648539930000|2022-03-29 07:45:30|15011.9|15009.9|15012.2|15010.2|15012.9|15010.9|15011.7|15009.7|11
1648539940000|2022-03-29 07:45:40|15012.7|15010.7|15011.4|15009.4|15013.7|15011.7|15010.9|15008.9|25
1648539950000|2022-03-29 07:45:50|15011.6|15009.6|15011.3|15009.3|15012.3|15010.3|15010.9|15008.9|3
1648539960000|2022-03-29 07:46:00|15011.4|15009.4|15011.6|15009.6|15011.7|15009.7|15011.3|15009.3|8
1648539970000|2022-03-29 07:46:10|15011.4|15009.4|15011.9|15009.9|15012.2|15010.2|15011.4|15009.4|8
1648539980000|2022-03-29 07:46:20|15011.8|15009.8|15011.8|15009.8|15012.7|15010.7|15011.6|15009.6|29
1648539990000|2022-03-29 07:46:30|15011.7|15009.7|15009.8|15007.8|15011.9|15009.9|15009.8|15007.8|9
1648540000000|2022-03-29 07:46:40|15009.7|15007.7|15008.9|15006.9|15009.7|15007.7|15008.9|15006.9|21
1648540010000|2022-03-29 07:46:50|15008.8|15006.8|15008.8|15006.8|15009.1|15007.1|15008.4|15006.4|37
1648540020000|2022-03-29 07:47:00|15008.7|15006.7|15005.3|15003.3|15008.7|15006.7|15005.3|15003.3|33
1648540030000|2022-03-29 07:47:10|15005.6|15003.6|15004.8|15002.8|15006.1|15004.1|15003.9|15001.9|22
1648540040000|2022-03-29 07:47:20|15004.7|15002.7|15005.8|15003.8|15006.3|15004.3|15003.9|15001.9|23
1648540050000|2022-03-29 07:47:30|15005.7|15003.7|15007.8|15005.8|15007.8|15005.8|15005.3|15003.3|21
1648540060000|2022-03-29 07:47:40|15007.7|15005.7|15006.8|15004.8|15008.6|15006.6|15006.6|15004.6|12
1648540070000|2022-03-29 07:47:50|15006.6|15004.6|15007.1|15005.1|15007.6|15005.6|15006.6|15004.6|4
1648540080000|2022-03-29 07:48:00|15007.2|15005.2|15008.4|15006.4|15008.8|15006.8|15006.7|15004.7|13
1648540090000|2022-03-29 07:48:10|15008.6|15006.6|15007.4|15005.4|15008.6|15006.6|15006.8|15004.8|19
1648540100000|2022-03-29 07:48:20|15007.3|15005.3|15007.3|15005.3|15008.1|15006.1|15006.8|15004.8|15
1648540110000|2022-03-29 07:48:30|15007.2|15005.2|15008.9|15006.9|15009.2|15007.2|15006.4|15004.4|19
1648540120000|2022-03-29 07:48:40|15008.8|15006.8|15008.4|15006.4|15008.8|15006.8|15007.3|15005.3|15
1648540130000|2022-03-29 07:48:50|15008.6|15006.6|15009.6|15007.6|15009.8|15007.8|15008.2|15006.2|10
1648540140000|2022-03-29 07:49:00|15009.7|15007.7|15007.9|15005.9|15009.8|15007.8|15007.6|15005.6|31
1648540150000|2022-03-29 07:49:10|15008.1|15006.1|15007.6|15005.6|15008.3|15006.3|15007.4|15005.4|4
1648540160000|2022-03-29 07:49:20|15007.3|15005.3|15007.3|15005.3|15007.7|15005.7|15007.2|15005.2|1
1648540170000|2022-03-29 07:49:30|15007.4|15005.4|15007.1|15005.1|15007.4|15005.4|15006.7|15004.7|5
1648540180000|2022-03-29 07:49:40|15007.4|15005.4|15006.9|15004.9|15007.9|15005.9|15006.8|15004.8|11
1648540190000|2022-03-29 07:49:50|15007.2|15005.2|15008.3|15006.3|15008.6|15006.6|15006.3|15004.3|24
1648540200000|2022-03-29 07:50:00|15007.9|15005.9|15009.7|15007.7|15010.1|15008.1|15007.3|15005.3|15
1648540210000|2022-03-29 07:50:10|15010.6|15008.6|15011.8|15009.8|15011.9|15009.9|15010.3|15008.3|37
1648540220000|2022-03-29 07:50:20|15011.9|15009.9|15011.8|15009.8|15013.2|15011.2|15011.3|15009.3|21
1648540230000|2022-03-29 07:50:30|15011.9|15009.9|15010.6|15008.6|15012.3|15010.3|15010.6|15008.6|12
1648540240000|2022-03-29 07:50:40|15010.3|15008.3|15008.4|15006.4|15011.4|15009.4|15008.4|15006.4|32
1648540250000|2022-03-29 07:50:50|15008.1|15006.1|15006.8|15004.8|15008.1|15006.1|15006.7|15004.7|38
1648540260000|2022-03-29 07:51:00|15006.9|15004.9|15008.6|15006.6|15009.1|15007.1|15006.2|15004.2|35
1648540270000|2022-03-29 07:51:10|15008.4|15006.4|15007.6|15005.6|15008.6|15006.6|15007.3|15005.3|17
1648540280000|2022-03-29 07:51:20|15007.9|15005.9|15008.2|15006.2|15008.6|15006.6|15007.8|15005.8|4
1648540290000|2022-03-29 07:51:30|15008.1|15006.1|15008.6|15006.6|15008.6|15006.6|15008.1|15006.1|2
1648540300000|2022-03-29 07:51:40|15008.7|15006.7|15007.6|15005.6|15008.9|15006.9|15006.9|15004.9|19
1648540310000|2022-03-29 07:51:50|15007.4|15005.4|15005.4|15003.4|15007.4|15005.4|15004.1|15002.1|46
1648540320000|2022-03-29 07:52:00|15005.6|15003.6|15003.1|15001.1|15005.6|15003.6|15001.8|14999.8|61
1648540330000|2022-03-29 07:52:10|15003.2|15001.2|15003.3|15001.3|15004.1|15002.1|15002.7|15000.7|37
1648540340000|2022-03-29 07:52:20|15003.4|15001.4|15005.3|15003.3|15006.7|15004.7|15003.4|15001.4|35
1648540350000|2022-03-29 07:52:30|15005.4|15003.4|15005.1|15003.1|15005.8|15003.8|15003.9|15001.9|12
1648540360000|2022-03-29 07:52:40|15004.9|15002.9|15007.6|15005.6|15007.6|15005.6|15004.3|15002.3|42
1648540370000|2022-03-29 07:52:50|15007.4|15005.4|15008.8|15006.8|15008.8|15006.8|15007.2|15005.2|14
1648540380000|2022-03-29 07:53:00|15008.7|15006.7|15007.4|15005.4|15008.7|15006.7|15007.4|15005.4|9
1648540390000|2022-03-29 07:53:10|15007.1|15005.1|15003.9|15001.9|15007.3|15005.3|15002.7|15000.7|31
1648540400000|2022-03-29 07:53:20|15003.8|15001.8|15003.6|15001.6|15004.9|15002.9|15003.6|15001.6|8
1648540410000|2022-03-29 07:53:30|15003.7|15001.7|15002.8|15000.8|15004.4|15002.4|15002.8|15000.8|6
1648540420000|2022-03-29 07:53:40|15002.7|15000.7|15005.2|15003.2|15005.6|15003.6|15002.4|15000.4|24
1648540430000|2022-03-29 07:53:50|15004.8|15002.8|15001.8|14999.8|15004.8|15002.8|15001.8|14999.8|21
1648540440000|2022-03-29 07:54:00|15001.3|14999.3|15001.7|14999.7|15003.2|15001.2|15000.9|14998.9|32
1648540450000|2022-03-29 07:54:10|15001.6|14999.6|15004.7|15002.7|15005.2|15003.2|15001.2|14999.2|22
1648540460000|2022-03-29 07:54:20|15004.8|15002.8|15007.7|15005.7|15008.1|15006.1|15004.7|15002.7|24
1648540470000|2022-03-29 07:54:30|15007.8|15005.8|15006.9|15004.9|15007.8|15005.8|15006.3|15004.3|11
1648540480000|2022-03-29 07:54:40|15007.1|15005.1|15006.7|15004.7|15007.4|15005.4|15006.3|15004.3|1
1648540490000|2022-03-29 07:54:50|15006.4|15004.4|15005.4|15003.4|15007.3|15005.3|15005.4|15003.4|8
1648540500000|2022-03-29 07:55:00|15005.9|15003.9|15003.3|15001.3|15006.1|15004.1|15003.2|15001.2|11
1648540510000|2022-03-29 07:55:10|15003.4|15001.4|15005.3|15003.3|15005.3|15003.3|15003.3|15001.3|6
1648540520000|2022-03-29 07:55:20|15004.7|15002.7|15004.7|15002.7|15004.9|15002.9|15004.4|15002.4|8
1648540530000|2022-03-29 07:55:30|15004.4|15002.4|15005.1|15003.1|15005.1|15003.1|15003.6|15001.6|13
1648540540000|2022-03-29 07:55:40|15004.9|15002.9|15003.9|15001.9|15005.1|15003.1|15003.9|15001.9|14
1648540550000|2022-03-29 07:55:50|15004.1|15002.1|15005.6|15003.6|15005.6|15003.6|15003.8|15001.8|6
1648540560000|2022-03-29 07:56:00|15005.2|15003.2|15004.6|15002.6|15005.6|15003.6|15004.6|15002.6|3
1648540570000|2022-03-29 07:56:10|15004.7|15002.7|15003.6|15001.6|15004.8|15002.8|15003.6|15001.6|4
1648540580000|2022-03-29 07:56:20|15003.9|15001.9|15003.4|15001.4|15004.4|15002.4|15003.4|15001.4|6
1648540590000|2022-03-29 07:56:30|15003.3|15001.3|15004.3|15002.3|15004.8|15002.8|15002.8|15000.8|24
1648540600000|2022-03-29 07:56:40|15004.2|15002.2|15004.1|15002.1|15004.6|15002.6|15003.6|15001.6|7
1648540610000|2022-03-29 07:56:50|15003.9|15001.9|15003.9|15001.9|15004.1|15002.1|15003.1|15001.1|1
1648540620000|2022-03-29 07:57:00|15004.1|15002.1|15003.2|15001.2|15004.1|15002.1|15002.8|15000.8|6
1648540630000|2022-03-29 07:57:10|15003.3|15001.3|15005.3|15003.3|15005.6|15003.6|15003.3|15001.3|11
1648540640000|2022-03-29 07:57:20|15005.2|15003.2|15005.9|15003.9|15006.1|15004.1|15004.2|15002.2|24
1648540650000|2022-03-29 07:57:30|15006.1|15004.1|15005.4|15003.4|15006.1|15004.1|15005.2|15003.2|6
1648540660000|2022-03-29 07:57:40|15005.3|15003.3|15006.3|15004.3|15007.2|15005.2|15005.2|15003.2|4
1648540670000|2022-03-29 07:57:50|15006.2|15004.2|15006.6|15004.6|15007.1|15005.1|15004.7|15002.7|10
1648540680000|2022-03-29 07:58:00|15006.4|15004.4|15005.2|15003.2|15006.7|15004.7|15005.2|15003.2|5
1648540690000|2022-03-29 07:58:10|15005.3|15003.3|15005.3|15003.3|15005.9|15003.9|15005.3|15003.3|4
1648540700000|2022-03-29 07:58:20|15005.4|15003.4|15006.4|15004.4|15006.7|15004.7|15005.4|15003.4|3
1648540710000|2022-03-29 07:58:30|15006.3|15004.3|15006.6|15004.6|15007.6|15005.6|15006.3|15004.3|12
1648540720000|2022-03-29 07:58:40|15006.4|15004.4|15006.8|15004.8|15007.3|15005.3|15006.2|15004.2|16
1648540730000|2022-03-29 07:58:50|15007.1|15005.1|15009.1|15007.1|15009.1|15007.1|15007.1|15005.1|25
1648540740000|2022-03-29 07:59:00|15008.9|15006.9|15011.3|15009.3|15011.7|15009.7|15008.9|15006.9|20
1648540750000|2022-03-29 07:59:10|15011.4|15009.4|15010.4|15008.4|15011.9|15009.9|15009.7|15007.7|23
1648540760000|2022-03-29 07:59:20|15010.6|15008.6|15009.7|15007.7|15010.8|15008.8|15009.7|15007.7|6
1648540770000|2022-03-29 07:59:30|15009.1|15007.1|15008.7|15006.7|15010.3|15008.3|15008.4|15006.4|19
1648540780000|2022-03-29 07:59:40|15008.4|15006.4|15008.9|15006.9|15009.4|15007.4|15008.4|15006.4|5
1648540790000|2022-03-29 07:59:50|15009.1|15007.1|15008.2|15006.2|15009.2|15007.2|15008.2|15006.2|5
1648540800000|2022-03-29 08:00:00|15007.7|15005.7|15005.1|15003.1|15008.1|15006.1|15004.2|15002.2|74
1648540810000|2022-03-29 08:00:10|15004.7|15002.7|15006.2|15004.2|15006.6|15004.6|15004.4|15002.4|10
1648540820000|2022-03-29 08:00:20|15006.3|15004.3|15007.1|15005.1|15007.3|15005.3|15005.2|15003.2|11
1648540830000|2022-03-29 08:00:30|15007.2|15005.2|15008.8|15006.8|15008.8|15006.8|15006.9|15004.9|7
1648540840000|2022-03-29 08:00:40|15009.1|15007.1|15008.1|15006.1|15009.1|15007.1|15006.9|15004.9|7
1648540850000|2022-03-29 08:00:50|15008.2|15006.2|15007.2|15005.2|15009.1|15007.1|15006.4|15004.4|11
1648540860000|2022-03-29 08:01:00|15007.3|15005.3|15008.4|15006.4|15008.6|15006.6|15006.9|15004.9|34
1648540870000|2022-03-29 08:01:10|15008.3|15006.3|15007.2|15005.2|15008.6|15006.6|15006.1|15004.1|27
1648540880000|2022-03-29 08:01:20|15007.3|15005.3|15009.3|15007.3|15009.3|15007.3|15007.3|15005.3|10
1648540890000|2022-03-29 08:01:30|15009.4|15007.4|15009.8|15007.8|15009.9|15007.9|15009.2|15007.2|7
1648540900000|2022-03-29 08:01:40|15009.6|15007.6|15010.9|15008.9|15011.1|15009.1|15009.3|15007.3|12
1648540910000|2022-03-29 08:01:50|15010.8|15008.8|15011.4|15009.4|15012.6|15010.6|15010.8|15008.8|41
1648540920000|2022-03-29 08:02:00|15010.8|15008.8|15008.7|15006.7|15011.1|15009.1|15008.1|15006.1|26
1648540930000|2022-03-29 08:02:10|15008.6|15006.6|15011.8|15009.8|15011.8|15009.8|15007.3|15005.3|21
1648540940000|2022-03-29 08:02:20|15011.7|15009.7|15016.8|15014.8|15016.8|15014.8|15011.7|15009.7|44
1648540950000|2022-03-29 08:02:30|15016.4|15014.4|15016.3|15014.3|15016.9|15014.9|15015.2|15013.2|22
1648540960000|2022-03-29 08:02:40|15016.2|15014.2|15018.1|15016.1|15018.2|15016.2|15015.3|15013.3|55
1648540970000|2022-03-29 08:02:50|15018.2|15016.2|15020.7|15018.7|15020.8|15018.8|15017.8|15015.8|48
1648540980000|2022-03-29 08:03:00|15020.8|15018.8|15018.7|15016.7|15020.9|15018.9|15018.6|15016.6|20
1648540990000|2022-03-29 08:03:10|15018.6|15016.6|15017.9|15015.9|15019.4|15017.4|15017.8|15015.8|27
1648541000000|2022-03-29 08:03:20|15017.8|15015.8|15017.3|15015.3|15017.8|15015.8|15016.1|15014.1|58
1648541010000|2022-03-29 08:03:30|15017.6|15015.6|15020.8|15018.8|15020.8|15018.8|15017.6|15015.6|27
1648541020000|2022-03-29 08:03:40|15020.4|15018.4|15019.3|15017.3|15020.4|15018.4|15019.2|15017.2|23
1648541030000|2022-03-29 08:03:50|15019.4|15017.4|15017.7|15015.7|15019.7|15017.7|15017.7|15015.7|9
1648541040000|2022-03-29 08:04:00|15017.6|15015.6|15016.4|15014.4|15017.9|15015.9|15016.1|15014.1|6
1648541050000|2022-03-29 08:04:10|15016.2|15014.2|15018.7|15016.7|15018.7|15016.7|15016.2|15014.2|15
1648541060000|2022-03-29 08:04:20|15018.6|15016.6|15018.7|15016.7|15019.6|15017.6|15017.9|15015.9|7
1648541070000|2022-03-29 08:04:30|15018.8|15016.8|15018.8|15016.8|15020.4|15018.4|15018.1|15016.1|16
1648541080000|2022-03-29 08:04:40|15018.7|15016.7|15016.4|15014.4|15018.9|15016.9|15016.3|15014.3|9
1648541090000|2022-03-29 08:04:50|15016.3|15014.3|15016.7|15014.7|15017.2|15015.2|15015.8|15013.8|19
1648541100000|2022-03-29 08:05:00|15016.6|15014.6|15017.4|15015.4|15017.4|15015.4|15016.3|15014.3|10
1648541110000|2022-03-29 08:05:10|15017.3|15015.3|15016.7|15014.7|15017.3|15015.3|15015.3|15013.3|11
1648541120000|2022-03-29 08:05:20|15016.4|15014.4|15014.8|15012.8|15016.7|15014.7|15014.2|15012.2|25
1648541130000|2022-03-29 08:05:30|15014.9|15012.9|15014.3|15012.3|15015.3|15013.3|15013.6|15011.6|14
1648541140000|2022-03-29 08:05:40|15014.2|15012.2|15012.4|15010.4|15014.7|15012.7|15011.9|15009.9|37
1648541150000|2022-03-29 08:05:50|15012.3|15010.3|15011.1|15009.1|15012.6|15010.6|15010.7|15008.7|27
1648541160000|2022-03-29 08:06:00|15010.9|15008.9|15009.6|15007.6|15011.1|15009.1|15009.1|15007.1|22
1648541170000|2022-03-29 08:06:10|15009.7|15007.7|15010.3|15008.3|15010.7|15008.7|15009.4|15007.4|11
1648541180000|2022-03-29 08:06:20|15010.6|15008.6|15011.9|15009.9|15013.1|15011.1|15010.6|15008.6|18
1648541190000|2022-03-29 08:06:30|15012.2|15010.2|15010.8|15008.8|15012.9|15010.9|15010.8|15008.8|9
1648541200000|2022-03-29 08:06:40|15010.9|15008.9|15012.2|15010.2|15012.3|15010.3|15010.9|15008.9|9
1648541210000|2022-03-29 08:06:50|15012.1|15010.1|15011.8|15009.8|15012.3|15010.3|15011.4|15009.4|12
1648541220000|2022-03-29 08:07:00|15011.9|15009.9|15012.2|15010.2|15013.1|15011.1|15011.9|15009.9|22
1648541230000|2022-03-29 08:07:10|15012.3|15010.3|15011.6|15009.6|15013.8|15011.8|15011.1|15009.1|18
1648541240000|2022-03-29 08:07:20|15012.1|15010.1|15015.1|15013.1|15015.1|15013.1|15012.1|15010.1|15
1648541250000|2022-03-29 08:07:30|15015.2|15013.2|15016.8|15014.8|15016.8|15014.8|15015.2|15013.2|29
1648541260000|2022-03-29 08:07:40|15016.7|15014.7|15015.9|15013.9|15016.7|15014.7|15015.1|15013.1|12
1648541270000|2022-03-29 08:07:50|15016.6|15014.6|15015.3|15013.3|15016.6|15014.6|15015.1|15013.1|10
1648541280000|2022-03-29 08:08:00|15015.2|15013.2|15016.3|15014.3|15016.6|15014.6|15015.1|15013.1|19
1648541290000|2022-03-29 08:08:10|15016.4|15014.4|15016.8|15014.8|15017.3|15015.3|15016.1|15014.1|11
1648541300000|2022-03-29 08:08:20|15016.7|15014.7|15017.4|15015.4|15017.4|15015.4|15015.9|15013.9|7
1648541310000|2022-03-29 08:08:30|15016.8|15014.8|15016.4|15014.4|15016.8|15014.8|15016.1|15014.1|7
1648541320000|2022-03-29 08:08:40|15016.3|15014.3|15016.8|15014.8|15017.3|15015.3|15016.3|15014.3|12
1648541330000|2022-03-29 08:08:50|15016.4|15014.4|15016.6|15014.6|15016.9|15014.9|15016.2|15014.2|8
1648541340000|2022-03-29 08:09:00|15016.4|15014.4|15017.3|15015.3|15017.9|15015.9|15016.3|15014.3|8
1648541350000|2022-03-29 08:09:10|15017.1|15015.1|15016.1|15014.1|15017.8|15015.8|15015.9|15013.9|11
1648541360000|2022-03-29 08:09:20|15016.3|15014.3|15015.4|15013.4|15016.3|15014.3|15014.6|15012.6|16
1648541370000|2022-03-29 08:09:30|15015.3|15013.3|15016.6|15014.6|15016.7|15014.7|15014.8|15012.8|9
1648541380000|2022-03-29 08:09:40|15017.1|15015.1|15017.8|15015.8|15017.8|15015.8|15016.3|15014.3|8
1648541390000|2022-03-29 08:09:50|15018.3|15016.3|15017.1|15015.1|15018.4|15016.4|15015.9|15013.9|29
1648541400000|2022-03-29 08:10:00|15017.2|15015.2|15017.2|15015.2|15017.8|15015.8|15016.6|15014.6|17
1648541410000|2022-03-29 08:10:10|15017.3|15015.3|15018.3|15016.3|15018.3|15016.3|15017.1|15015.1|19
1648541420000|2022-03-29 08:10:20|15018.2|15016.2|15017.6|15015.6|15018.2|15016.2|15017.2|15015.2|16
1648541430000|2022-03-29 08:10:30|15017.7|15015.7|15016.1|15014.1|15017.7|15015.7|15016.1|15014.1|46
1648541440000|2022-03-29 08:10:40|15015.9|15013.9|15017.2|15015.2|15017.2|15015.2|15015.4|15013.4|8
1648541450000|2022-03-29 08:10:50|15017.3|15015.3|15015.7|15013.7|15017.8|15015.8|15015.6|15013.6|30
1648541460000|2022-03-29 08:11:00|15015.9|15013.9|15015.9|15013.9|15016.8|15014.8|15015.7|15013.7|40
1648541470000|2022-03-29 08:11:10|15016.2|15014.2|15016.3|15014.3|15017.6|15015.6|15015.7|15013.7|14
1648541480000|2022-03-29 08:11:20|15017.3|15015.3|15015.8|15013.8|15017.3|15015.3|15015.6|15013.6|25
1648541490000|2022-03-29 08:11:30|15015.7|15013.7|15011.3|15009.3|15015.7|15013.7|15011.3|15009.3|26
1648541500000|2022-03-29 08:11:40|15011.4|15009.4|15011.3|15009.3|15011.7|15009.7|15010.7|15008.7|19
1648541510000|2022-03-29 08:11:50|15011.4|15009.4|15011.7|15009.7|15012.1|15010.1|15011.3|15009.3|6
1648541520000|2022-03-29 08:12:00|15011.6|15009.6|15010.8|15008.8|15011.8|15009.8|15010.4|15008.4|14
1648541530000|2022-03-29 08:12:10|15010.7|15008.7|15010.6|15008.6|15010.9|15008.9|15010.1|15008.1|5
1648541540000|2022-03-29 08:12:20|15010.3|15008.3|15008.7|15006.7|15010.6|15008.6|15007.3|15005.3|37
1648541550000|2022-03-29 08:12:30|15008.6|15006.6|15007.6|15005.6|15008.7|15006.7|15006.8|15004.8|35
1648541560000|2022-03-29 08:12:40|15007.4|15005.4|15007.1|15005.1|15007.6|15005.6|15006.2|15004.2|32
1648541570000|2022-03-29 08:12:50|15006.9|15004.9|15007.3|15005.3|15007.8|15005.8|15006.2|15004.2|20
1648541580000|2022-03-29 08:13:00|15007.8|15005.8|15007.3|15005.3|15007.9|15005.9|15007.2|15005.2|19
1648541590000|2022-03-29 08:13:10|15006.9|15004.9|15009.9|15007.9|15011.1|15009.1|15006.8|15004.8|45
1648541600000|2022-03-29 08:13:20|15010.1|15008.1|15013.1|15011.1|15013.6|15011.6|15010.1|15008.1|39
1648541610000|2022-03-29 08:13:30|15013.3|15011.3|15012.1|15010.1|15013.4|15011.4|15011.9|15009.9|12
1648541620000|2022-03-29 08:13:40|15011.9|15009.9|15012.9|15010.9|15013.1|15011.1|15011.2|15009.2|12
1648541630000|2022-03-29 08:13:50|15012.8|15010.8|15012.7|15010.7|15013.2|15011.2|15012.4|15010.4|5
1648541640000|2022-03-29 08:14:00|15012.6|15010.6|15010.8|15008.8|15012.6|15010.6|15010.4|15008.4|9
1648541650000|2022-03-29 08:14:10|15010.7|15008.7|15011.4|15009.4|15011.6|15009.6|15010.7|15008.7|4
1648541660000|2022-03-29 08:14:20|15011.8|15009.8|15010.8|15008.8|15012.1|15010.1|15010.3|15008.3|23
1648541670000|2022-03-29 08:14:30|15012.2|15010.2|15010.9|15008.9|15012.9|15010.9|15010.4|15008.4|31
1648541680000|2022-03-29 08:14:40|15010.6|15008.6|15010.3|15008.3|15010.7|15008.7|15010.3|15008.3|2
1648541690000|2022-03-29 08:14:50|15010.4|15008.4|15011.8|15009.8|15011.9|15009.9|15010.4|15008.4|19
1648541700000|2022-03-29 08:15:00|15011.9|15009.9|15008.6|15006.6|15012.1|15010.1|15007.8|15005.8|20
1648541710000|2022-03-29 08:15:10|15008.7|15006.7|15009.6|15007.6|15010.1|15008.1|15008.3|15006.3|9
1648541720000|2022-03-29 08:15:20|15009.4|15007.4|15010.4|15008.4|15010.8|15008.8|15009.1|15007.1|10
1648541730000|2022-03-29 08:15:30|15010.6|15008.6|15011.8|15009.8|15013.4|15011.4|15010.6|15008.6|35
1648541740000|2022-03-29 08:15:40|15011.7|15009.7|15011.8|15009.8|15011.9|15009.9|15011.3|15009.3|6
1648541750000|2022-03-29 08:15:50|15011.6|15009.6|15013.7|15011.7|15013.8|15011.8|15011.4|15009.4|26
1648541760000|2022-03-29 08:16:00|15013.8|15011.8|15019.6|15017.6|15019.8|15017.8|15013.7|15011.7|62
1648541770000|2022-03-29 08:16:10|15019.4|15017.4|15023.6|15021.6|15024.6|15022.6|15019.4|15017.4|80
1648541780000|2022-03-29 08:16:20|15023.4|15021.4|15022.6|15020.6|15023.6|15021.6|15022.2|15020.2|43
1648541790000|2022-03-29 08:16:30|15022.4|15020.4|15021.6|15019.6|15022.6|15020.6|15021.6|15019.6|13
1648541800000|2022-03-29 08:16:40|15021.7|15019.7|15022.9|15020.9|15023.3|15021.3|15021.6|15019.6|76
1648541810000|2022-03-29 08:16:50|15022.8|15020.8|15023.3|15021.3|15023.7|15021.7|15021.8|15019.8|81
1648541820000|2022-03-29 08:17:00|15022.9|15020.9|15021.9|15019.9|15023.3|15021.3|15021.9|15019.9|25
1648541830000|2022-03-29 08:17:10|15021.8|15019.8|15020.7|15018.7|15021.8|15019.8|15018.6|15016.6|36
1648541840000|2022-03-29 08:17:20|15020.8|15018.8|15019.8|15017.8|15021.2|15019.2|15019.8|15017.8|20
1648541850000|2022-03-29 08:17:30|15019.7|15017.7|15018.3|15016.3|15020.2|15018.2|15018.2|15016.2|11
1648541860000|2022-03-29 08:17:40|15018.2|15016.2|15015.7|15013.7|15018.7|15016.7|15015.7|15013.7|23
1648541870000|2022-03-29 08:17:50|15015.6|15013.6|15015.7|15013.7|15016.1|15014.1|15013.8|15011.8|33
1648541880000|2022-03-29 08:18:00|15015.6|15013.6|15015.4|15013.4|15015.7|15013.7|15015.1|15013.1|14
1648541890000|2022-03-29 08:18:10|15015.8|15013.8|15015.4|15013.4|15016.4|15014.4|15015.3|15013.3|8
1648541900000|2022-03-29 08:18:20|15014.9|15012.9|15012.6|15010.6|15014.9|15012.9|15011.9|15009.9|51
1648541910000|2022-03-29 08:18:30|15012.4|15010.4|15011.9|15009.9|15012.4|15010.4|15011.2|15009.2|40
1648541920000|2022-03-29 08:18:40|15011.7|15009.7|15011.1|15009.1|15012.1|15010.1|15010.3|15008.3|82
1648541930000|2022-03-29 08:18:50|15010.8|15008.8|15013.1|15011.1|15014.2|15012.2|15010.6|15008.6|25
1648541940000|2022-03-29 08:19:00|15012.9|15010.9|15014.3|15012.3|15014.8|15012.8|15011.1|15009.1|85
1648541950000|2022-03-29 08:19:10|15014.2|15012.2|15014.6|15012.6|15015.3|15013.3|15013.8|15011.8|4
1648541960000|2022-03-29 08:19:20|15014.4|15012.4|15014.1|15012.1|15015.1|15013.1|15013.9|15011.9|16
1648541970000|2022-03-29 08:19:30|15013.9|15011.9|15015.9|15013.9|15016.6|15014.6|15013.6|15011.6|16
1648541980000|2022-03-29 08:19:40|15016.1|15014.1|15015.4|15013.4|15016.3|15014.3|15013.9|15011.9|9
1648541990000|2022-03-29 08:19:50|15016.2|15014.2|15015.4|15013.4|15016.7|15014.7|15014.9|15012.9|7
1648542000000|2022-03-29 08:20:00|15015.3|15013.3|15015.9|15013.9|15016.3|15014.3|15014.6|15012.6|10
1648542010000|2022-03-29 08:20:10|15015.8|15013.8|15016.2|15014.2|15016.2|15014.2|15014.9|15012.9|5
1648542020000|2022-03-29 08:20:20|15016.1|15014.1|15014.9|15012.9|15017.2|15015.2|15014.9|15012.9|7
1648542030000|2022-03-29 08:20:30|15015.1|15013.1|15016.2|15014.2|15016.3|15014.3|15014.9|15012.9|4
1648542040000|2022-03-29 08:20:40|15016.3|15014.3|15017.9|15015.9|15017.9|15015.9|15016.1|15014.1|5
1648542050000|2022-03-29 08:20:50|15018.2|15016.2|15018.3|15016.3|15018.7|15016.7|15017.8|15015.8|9
1648542060000|2022-03-29 08:21:00|15018.4|15016.4|15019.3|15017.3|15019.4|15017.4|15017.7|15015.7|15
1648542070000|2022-03-29 08:21:10|15019.4|15017.4|15019.6|15017.6|15019.9|15017.9|15018.4|15016.4|6
1648542080000|2022-03-29 08:21:20|15018.8|15016.8|15019.2|15017.2|15019.7|15017.7|15018.3|15016.3|7
1648542090000|2022-03-29 08:21:30|15018.8|15016.8|15018.7|15016.7|15019.8|15017.8|15018.3|15016.3|9
1648542100000|2022-03-29 08:21:40|15018.8|15016.8|15018.7|15016.7|15018.8|15016.8|15018.3|15016.3|2
1648542110000|2022-03-29 08:21:50|15018.8|15016.8|15018.7|15016.7|15019.7|15017.7|15018.7|15016.7|4
1648542120000|2022-03-29 08:22:00|15018.6|15016.6|15017.1|15015.1|15018.7|15016.7|15016.8|15014.8|16
1648542130000|2022-03-29 08:22:10|15016.8|15014.8|15016.6|15014.6|15017.1|15015.1|15015.3|15013.3|22
1648542140000|2022-03-29 08:22:20|15016.7|15014.7|15018.4|15016.4|15018.6|15016.6|15016.7|15014.7|6
1648542150000|2022-03-29 08:22:30|15018.2|15016.2|15019.4|15017.4|15019.7|15017.7|15017.7|15015.7|5
1648542160000|2022-03-29 08:22:40|15019.8|15017.8|15017.6|15015.6|15020.6|15018.6|15017.4|15015.4|17
1648542170000|2022-03-29 08:22:50|15017.7|15015.7|15017.3|15015.3|15018.2|15016.2|15016.4|15014.4|7
1648542180000|2022-03-29 08:23:00|15017.2|15015.2|15015.3|15013.3|15017.3|15015.3|15015.2|15013.2|11
1648542190000|2022-03-29 08:23:10|15015.4|15013.4|15014.4|15012.4|15015.6|15013.6|15014.1|15012.1|16
1648542200000|2022-03-29 08:23:20|15014.6|15012.6|15014.1|15012.1|15015.2|15013.2|15013.7|15011.7|6
1648542210000|2022-03-29 08:23:30|15013.9|15011.9|15013.6|15011.6|15013.9|15011.9|15013.4|15011.4|3
1648542220000|2022-03-29 08:23:40|15013.4|15011.4|15013.6|15011.6|15014.2|15012.2|15013.1|15011.1|11
1648542230000|2022-03-29 08:23:50|15013.7|15011.7|15014.8|15012.8|15014.9|15012.9|15013.7|15011.7|12
1648542240000|2022-03-29 08:24:00|15015.4|15013.4|15012.8|15010.8|15015.4|15013.4|15012.6|15010.6|15
1648542250000|2022-03-29 08:24:10|15012.7|15010.7|15013.2|15011.2|15013.9|15011.9|15012.3|15010.3|9
1648542260000|2022-03-29 08:24:20|15013.1|15011.1|15012.2|15010.2|15013.1|15011.1|15010.3|15008.3|21
1648542270000|2022-03-29 08:24:30|15012.3|15010.3|15011.9|15009.9|15012.4|15010.4|15011.4|15009.4|5
1648542280000|2022-03-29 08:24:40|15011.8|15009.8|15011.7|15009.7|15012.2|15010.2|15011.3|15009.3|0
1648542290000|2022-03-29 08:24:50|15011.8|15009.8|15014.2|15012.2|15015.6|15013.6|15011.8|15009.8|17
1648542300000|2022-03-29 08:25:00|15013.9|15011.9|15015.9|15013.9|15016.6|15014.6|15013.2|15011.2|17
1648542310000|2022-03-29 08:25:10|15016.3|15014.3|15015.7|15013.7|15016.6|15014.6|15015.3|15013.3|8
1648542320000|2022-03-29 08:25:20|15015.6|15013.6|15015.7|15013.7|15016.3|15014.3|15015.3|15013.3|3
1648542330000|2022-03-29 08:25:30|15015.8|15013.8|15011.9|15009.9|15015.8|15013.8|15011.3|15009.3|10
1648542340000|2022-03-29 08:25:40|15011.8|15009.8|15014.2|15012.2|15014.3|15012.3|15011.8|15009.8|8
1648542350000|2022-03-29 08:25:50|15013.7|15011.7|15014.3|15012.3|15015.2|15013.2|15013.3|15011.3|6
1648542360000|2022-03-29 08:26:00|15014.1|15012.1|15013.9|15011.9|15014.8|15012.8|15013.7|15011.7|9
1648542370000|2022-03-29 08:26:10|15013.8|15011.8|15013.1|15011.1|15014.2|15012.2|15012.4|15010.4|14
1648542380000|2022-03-29 08:26:20|15013.2|15011.2|15012.7|15010.7|15014.3|15012.3|15012.4|15010.4|9
1648542390000|2022-03-29 08:26:30|15012.8|15010.8|15013.8|15011.8|15014.1|15012.1|15012.7|15010.7|9
1648542400000|2022-03-29 08:26:40|15013.9|15011.9|15013.7|15011.7|15013.9|15011.9|15012.3|15010.3|3
1648542410000|2022-03-29 08:26:50|15013.6|15011.6|15012.9|15010.9|15014.1|15012.1|15012.9|15010.9|0
1648542420000|2022-03-29 08:27:00|15012.7|15010.7|15013.3|15011.3|15013.4|15011.4|15012.1|15010.1|4
1648542430000|2022-03-29 08:27:10|15012.7|15010.7|15012.7|15010.7|15013.9|15011.9|15012.4|15010.4|5
1648542440000|2022-03-29 08:27:20|15012.8|15010.8|15013.4|15011.4|15013.8|15011.8|15012.2|15010.2|2
1648542450000|2022-03-29 08:27:30|15013.2|15011.2|15013.4|15011.4|15013.8|15011.8|15012.7|15010.7|3
1648542460000|2022-03-29 08:27:40|15013.3|15011.3|15013.8|15011.8|15014.1|15012.1|15013.1|15011.1|8
1648542470000|2022-03-29 08:27:50|15013.9|15011.9|15014.7|15012.7|15015.2|15013.2|15013.9|15011.9|6
1648542480000|2022-03-29 08:28:00|15014.6|15012.6|15013.8|15011.8|15014.6|15012.6|15012.7|15010.7|6
1648542490000|2022-03-29 08:28:10|15013.9|15011.9|15012.9|15010.9|15014.1|15012.1|15012.2|15010.2|3
1648542500000|2022-03-29 08:28:20|15013.1|15011.1|15013.3|15011.3|15014.3|15012.3|15012.2|15010.2|5
1648542510000|2022-03-29 08:28:30|15013.2|15011.2|15012.4|15010.4|15013.9|15011.9|15012.3|15010.3|13
1648542520000|2022-03-29 08:28:40|15012.3|15010.3|15011.7|15009.7|15012.4|15010.4|15011.7|15009.7|5
1648542530000|2022-03-29 08:28:50|15011.6|15009.6|15012.7|15010.7|15013.1|15011.1|15011.3|15009.3|10
1648542540000|2022-03-29 08:29:00|15012.8|15010.8|15012.1|15010.1|15013.1|15011.1|15011.7|15009.7|4
1648542550000|2022-03-29 08:29:10|15012.9|15010.9|15014.1|15012.1|15014.6|15012.6|15012.7|15010.7|5
1648542560000|2022-03-29 08:29:20|15014.2|15012.2|15014.6|15012.6|15014.8|15012.8|15013.2|15011.2|6
1648542570000|2022-03-29 08:29:30|15014.4|15012.4|15013.3|15011.3|15014.7|15012.7|15013.1|15011.1|8
1648542580000|2022-03-29 08:29:40|15013.7|15011.7|15013.4|15011.4|15013.9|15011.9|15012.8|15010.8|3
1648542590000|2022-03-29 08:29:50|15013.7|15011.7|15014.2|15012.2|15014.2|15012.2|15013.3|15011.3|4
1648542600000|2022-03-29 08:30:00|15014.1|15012.1|15012.3|15010.3|15014.6|15012.6|15012.3|15010.3|17
1648542610000|2022-03-29 08:30:10|15012.6|15010.6|15011.6|15009.6|15012.9|15010.9|15011.6|15009.6|8
1648542620000|2022-03-29 08:30:20|15011.4|15009.4|15012.8|15010.8|15012.9|15010.9|15011.4|15009.4|4
1648542630000|2022-03-29 08:30:30|15013.1|15011.1|15011.8|15009.8|15013.2|15011.2|15011.6|15009.6|13
1648542640000|2022-03-29 08:30:40|15011.9|15009.9|15013.4|15011.4|15013.9|15011.9|15011.8|15009.8|5
1648542650000|2022-03-29 08:30:50|15013.3|15011.3|15012.7|15010.7|15013.6|15011.6|15012.3|15010.3|39
1648542660000|2022-03-29 08:31:00|15012.6|15010.6|15012.8|15010.8|15013.4|15011.4|15011.7|15009.7|29
1648542670000|2022-03-29 08:31:10|15012.6|15010.6|15012.7|15010.7|15013.2|15011.2|15011.9|15009.9|8
1648542680000|2022-03-29 08:31:20|15012.6|15010.6|15012.9|15010.9|15013.1|15011.1|15012.6|15010.6|6
1648542690000|2022-03-29 08:31:30|15012.8|15010.8|15012.7|15010.7|15013.1|15011.1|15011.8|15009.8|9
1648542700000|2022-03-29 08:31:40|15012.6|15010.6|15012.9|15010.9|15013.1|15011.1|15012.6|15010.6|2
1648542710000|2022-03-29 08:31:50|15012.8|15010.8|15013.7|15011.7|15013.8|15011.8|15011.9|15009.9|11
1648542720000|2022-03-29 08:32:00|15013.6|15011.6|15012.8|15010.8|15013.6|15011.6|15012.3|15010.3|15
1648542730000|2022-03-29 08:32:10|15012.9|15010.9|15012.2|15010.2|15013.2|15011.2|15011.7|15009.7|10
1648542740000|2022-03-29 08:32:20|15012.3|15010.3|15012.6|15010.6|15013.3|15011.3|15012.3|15010.3|5
1648542750000|2022-03-29 08:32:30|15012.9|15010.9|15012.6|15010.6|15013.3|15011.3|15012.3|15010.3|5
1648542760000|2022-03-29 08:32:40|15012.3|15010.3|15011.7|15009.7|15012.7|15010.7|15011.2|15009.2|14
1648542770000|2022-03-29 08:32:50|15011.6|15009.6|15011.9|15009.9|15013.2|15011.2|15011.6|15009.6|7
1648542780000|2022-03-29 08:33:00|15012.1|15010.1|15011.3|15009.3|15012.8|15010.8|15011.2|15009.2|5
1648542790000|2022-03-29 08:33:10|15011.4|15009.4|15011.3|15009.3|15011.7|15009.7|15011.1|15009.1|6
1648542800000|2022-03-29 08:33:20|15011.2|15009.2|15011.3|15009.3|15011.7|15009.7|15008.9|15006.9|44
1648542810000|2022-03-29 08:33:30|15010.9|15008.9|15010.7|15008.7|15011.2|15009.2|15009.7|15007.7|9
1648542820000|2022-03-29 08:33:40|15010.8|15008.8|15011.7|15009.7|15011.8|15009.8|15010.4|15008.4|17
1648542830000|2022-03-29 08:33:50|15011.8|15009.8|15012.1|15010.1|15012.1|15010.1|15011.2|15009.2|6
1648542840000|2022-03-29 08:34:00|15012.9|15010.9|15010.3|15008.3|15012.9|15010.9|15009.6|15007.6|25
1648542850000|2022-03-29 08:34:10|15010.4|15008.4|15010.4|15008.4|15010.6|15008.6|15009.7|15007.7|2
1648542860000|2022-03-29 08:34:20|15010.3|15008.3|15010.7|15008.7|15011.6|15009.6|15009.8|15007.8|6
1648542870000|2022-03-29 08:34:30|15010.6|15008.6|15011.6|15009.6|15011.6|15009.6|15010.4|15008.4|2
1648542880000|2022-03-29 08:34:40|15011.4|15009.4|15011.7|15009.7|15012.1|15010.1|15011.3|15009.3|4
1648542890000|2022-03-29 08:34:50|15011.6|15009.6|15011.1|15009.1|15011.9|15009.9|15011.1|15009.1|8
1648542900000|2022-03-29 08:35:00|15011.2|15009.2|15011.4|15009.4|15012.3|15010.3|15011.2|15009.2|5
1648542910000|2022-03-29 08:35:10|15011.3|15009.3|15009.6|15007.6|15011.4|15009.4|15009.4|15007.4|3
1648542920000|2022-03-29 08:35:20|15009.4|15007.4|15008.1|15006.1|15009.4|15007.4|15007.8|15005.8|10
1648542930000|2022-03-29 08:35:30|15008.2|15006.2|15007.8|15005.8|15008.7|15006.7|15007.6|15005.6|19
1648542940000|2022-03-29 08:35:40|15008.1|15006.1|15007.8|15005.8|15008.9|15006.9|15007.6|15005.6|8
1648542950000|2022-03-29 08:35:50|15007.7|15005.7|15007.2|15005.2|15008.1|15006.1|15007.2|15005.2|12
1648542960000|2022-03-29 08:36:00|15007.6|15005.6|15008.7|15006.7|15008.8|15006.8|15007.2|15005.2|17
1648542970000|2022-03-29 08:36:10|15008.6|15006.6|15008.6|15006.6|15009.3|15007.3|15008.6|15006.6|3
1648542980000|2022-03-29 08:36:20|15009.2|15007.2|15009.6|15007.6|15009.7|15007.7|15009.2|15007.2|5
1648542990000|2022-03-29 08:36:30|15009.7|15007.7|15010.9|15008.9|15012.1|15010.1|15009.7|15007.7|30
1648543000000|2022-03-29 08:36:40|15010.8|15008.8|15012.3|15010.3|15012.6|15010.6|15010.8|15008.8|33
1648543010000|2022-03-29 08:36:50|15012.2|15010.2|15012.7|15010.7|15013.2|15011.2|15011.8|15009.8|4
1648543020000|2022-03-29 08:37:00|15013.1|15011.1|15016.9|15014.9|15018.7|15016.7|15012.6|15010.6|60
1648543030000|2022-03-29 08:37:10|15017.1|15015.1|15016.1|15014.1|15017.1|15015.1|15015.1|15013.1|18
1648543040000|2022-03-29 08:37:20|15016.2|15014.2|15016.4|15014.4|15016.7|15014.7|15015.6|15013.6|8
1648543050000|2022-03-29 08:37:30|15016.2|15014.2|15016.4|15014.4|15016.7|15014.7|15015.9|15013.9|14
1648543060000|2022-03-29 08:37:40|15015.8|15013.8|15012.9|15010.9|15015.8|15013.8|15012.3|15010.3|10
1648543070000|2022-03-29 08:37:50|15013.4|15011.4|15012.1|15010.1|15014.1|15012.1|15012.1|15010.1|10
1648543080000|2022-03-29 08:38:00|15011.4|15009.4|15013.6|15011.6|15014.1|15012.1|15010.7|15008.7|29
1648543090000|2022-03-29 08:38:10|15012.3|15010.3|15010.9|15008.9|15012.8|15010.8|15010.9|15008.9|28
1648543100000|2022-03-29 08:38:20|15010.7|15008.7|15007.8|15005.8|15011.1|15009.1|15007.8|15005.8|29
1648543110000|2022-03-29 08:38:30|15007.7|15005.7|15008.2|15006.2|15008.3|15006.3|15006.8|15004.8|19
1648543120000|2022-03-29 08:38:40|15008.4|15006.4|15010.4|15008.4|15010.4|15008.4|15008.3|15006.3|11
1648543130000|2022-03-29 08:38:50|15010.3|15008.3|15009.7|15007.7|15010.3|15008.3|15009.3|15007.3|6
1648543140000|2022-03-29 08:39:00|15009.6|15007.6|15009.1|15007.1|15009.6|15007.6|15008.8|15006.8|10
1648543150000|2022-03-29 08:39:10|15009.3|15007.3|15009.9|15007.9|15010.8|15008.8|15009.1|15007.1|7
1648543160000|2022-03-29 08:39:20|15009.8|15007.8|15009.4|15007.4|15010.3|15008.3|15009.4|15007.4|5
1648543170000|2022-03-29 08:39:30|15009.9|15007.9|15010.3|15008.3|15010.6|15008.6|15009.9|15007.9|2
1648543180000|2022-03-29 08:39:40|15010.4|15008.4|15010.3|15008.3|15010.4|15008.4|15010.1|15008.1|8
1648543190000|2022-03-29 08:39:50|15010.4|15008.4|15011.8|15009.8|15012.6|15010.6|15010.3|15008.3|4
1648543200000|2022-03-29 08:40:00|15011.7|15009.7|15015.8|15013.8|15016.4|15014.4|15011.7|15009.7|26
1648543210000|2022-03-29 08:40:10|15015.7|15013.7|15016.4|15014.4|15017.4|15015.4|15015.2|15013.2|23
1648543220000|2022-03-29 08:40:20|15016.8|15014.8|15014.2|15012.2|15016.8|15014.8|15011.7|15009.7|64
1648543230000|2022-03-29 08:40:30|15014.1|15012.1|15015.4|15013.4|15015.8|15013.8|15013.3|15011.3|10
1648543240000|2022-03-29 08:40:40|15015.6|15013.6|15016.7|15014.7|15016.9|15014.9|15015.6|15013.6|8
1648543250000|2022-03-29 08:40:50|15016.8|15014.8|15017.1|15015.1|15017.9|15015.9|15016.6|15014.6|21
1648543260000|2022-03-29 08:41:00|15017.2|15015.2|15019.4|15017.4|15020.1|15018.1|15016.8|15014.8|26
1648543270000|2022-03-29 08:41:10|15019.6|15017.6|15019.6|15017.6|15020.2|15018.2|15019.2|15017.2|9
1648543280000|2022-03-29 08:41:20|15019.4|15017.4|15020.7|15018.7|15021.9|15019.9|15019.4|15017.4|49
1648543290000|2022-03-29 08:41:30|15020.6|15018.6|15020.8|15018.8|15021.4|15019.4|15020.4|15018.4|14
1648543300000|2022-03-29 08:41:40|15020.7|15018.7|15020.4|15018.4|15020.8|15018.8|15018.8|15016.8|18
1648543310000|2022-03-29 08:41:50|15020.3|15018.3|15020.6|15018.6|15020.8|15018.8|15019.7|15017.7|2
1648543320000|2022-03-29 08:42:00|15020.7|15018.7|15021.2|15019.2|15021.7|15019.7|15020.7|15018.7|13
1648543330000|2022-03-29 08:42:10|15021.1|15019.1|15023.6|15021.6|15023.9|15021.9|15021.1|15019.1|20
1648543340000|2022-03-29 08:42:20|15023.3|15021.3|15023.7|15021.7|15024.2|15022.2|15021.9|15019.9|12
1648543350000|2022-03-29 08:42:30|15023.8|15021.8|15022.9|15020.9|15023.8|15021.8|15022.6|15020.6|8
1648543360000|2022-03-29 08:42:40|15022.8|15020.8|15022.7|15020.7|15022.9|15020.9|15022.4|15020.4|6
1648543370000|2022-03-29 08:42:50|15022.6|15020.6|15022.9|15020.9|15022.9|15020.9|15021.2|15019.2|21
1648543380000|2022-03-29 08:43:00|15022.8|15020.8|15023.4|15021.4|15023.4|15021.4|15021.4|15019.4|9
1648543390000|2022-03-29 08:43:10|15023.3|15021.3|15023.1|15021.1|15023.6|15021.6|15022.8|15020.8|11
1648543400000|2022-03-29 08:43:20|15023.2|15021.2|15022.9|15020.9|15023.4|15021.4|15022.9|15020.9|3
1648543410000|2022-03-29 08:43:30|15022.8|15020.8|15020.7|15018.7|15022.8|15020.8|15020.7|15018.7|6
1648543420000|2022-03-29 08:43:40|15020.4|15018.4|15019.9|15017.9|15020.8|15018.8|15018.8|15016.8|24
1648543430000|2022-03-29 08:43:50|15019.8|15017.8|15022.9|15020.9|15022.9|15020.9|15019.7|15017.7|13
1648543440000|2022-03-29 08:44:00|15022.8|15020.8|15026.6|15024.6|15028.3|15026.3|15022.7|15020.7|192
1648543450000|2022-03-29 08:44:10|15026.2|15024.2|15026.1|15024.1|15026.2|15024.2|15024.1|15022.1|19
1648543460000|2022-03-29 08:44:20|15026.2|15024.2|15024.9|15022.9|15026.2|15024.2|15024.4|15022.4|12
1648543470000|2022-03-29 08:44:30|15024.8|15022.8|15023.7|15021.7|15025.2|15023.2|15023.4|15021.4|6
1648543480000|2022-03-29 08:44:40|15023.8|15021.8|15024.3|15022.3|15024.4|15022.4|15023.4|15021.4|6
1648543490000|2022-03-29 08:44:50|15024.7|15022.7|15024.1|15022.1|15024.7|15022.7|15023.7|15021.7|5
1648543500000|2022-03-29 08:45:00|15023.9|15021.9|15026.4|15024.4|15026.8|15024.8|15023.7|15021.7|10
1648543510000|2022-03-29 08:45:10|15027.2|15025.2|15026.1|15024.1|15027.3|15025.3|15025.8|15023.8|8
1648543520000|2022-03-29 08:45:20|15025.2|15023.2|15024.7|15022.7|15025.3|15023.3|15024.4|15022.4|3
1648543530000|2022-03-29 08:45:30|15024.8|15022.8|15024.9|15022.9|15025.3|15023.3|15024.7|15022.7|8
1648543540000|2022-03-29 08:45:40|15024.8|15022.8|15023.6|15021.6|15024.9|15022.9|15023.2|15021.2|16
1648543550000|2022-03-29 08:45:50|15023.4|15021.4|15024.9|15022.9|15024.9|15022.9|15023.4|15021.4|17
1648543560000|2022-03-29 08:46:00|15025.1|15023.1|15024.9|15022.9|15025.2|15023.2|15024.3|15022.3|13
1648543570000|2022-03-29 08:46:10|15024.8|15022.8|15023.7|15021.7|15025.1|15023.1|15023.7|15021.7|14
1648543580000|2022-03-29 08:46:20|15023.8|15021.8|15022.8|15020.8|15024.1|15022.1|15022.8|15020.8|10
1648543590000|2022-03-29 08:46:30|15023.1|15021.1|15023.3|15021.3|15023.8|15021.8|15022.7|15020.7|16
1648543600000|2022-03-29 08:46:40|15023.2|15021.2|15023.8|15021.8|15023.8|15021.8|15023.1|15021.1|8
1648543610000|2022-03-29 08:46:50|15023.7|15021.7|15024.1|15022.1|15024.6|15022.6|15023.7|15021.7|11
1648543620000|2022-03-29 08:47:00|15024.2|15022.2|15024.8|15022.8|15025.2|15023.2|15023.7|15021.7|10
1648543630000|2022-03-29 08:47:10|15024.9|15022.9|15024.4|15022.4|15025.1|15023.1|15023.6|15021.6|12
1648543640000|2022-03-29 08:47:20|15024.3|15022.3|15023.9|15021.9|15024.6|15022.6|15023.8|15021.8|3
1648543650000|2022-03-29 08:47:30|15024.2|15022.2|15023.8|15021.8|15024.2|15022.2|15023.6|15021.6|3
1648543660000|2022-03-29 08:47:40|15023.9|15021.9|15024.1|15022.1|15024.1|15022.1|15023.8|15021.8|1
1648543670000|2022-03-29 08:47:50|15024.2|15022.2|15025.1|15023.1|15025.3|15023.3|15024.1|15022.1|9
1648543680000|2022-03-29 08:48:00|15025.2|15023.2|15025.7|15023.7|15025.9|15023.9|15024.3|15022.3|9
1648543690000|2022-03-29 08:48:10|15025.8|15023.8|15024.8|15022.8|15025.8|15023.8|15024.2|15022.2|3
1648543700000|2022-03-29 08:48:20|15025.1|15023.1|15025.2|15023.2|15025.7|15023.7|15024.9|15022.9|2
1648543710000|2022-03-29 08:48:30|15025.3|15023.3|15024.7|15022.7|15025.8|15023.8|15024.6|15022.6|5
1648543720000|2022-03-29 08:48:40|15024.6|15022.6|15024.6|15022.6|15024.8|15022.8|15024.6|15022.6|6
1648543730000|2022-03-29 08:48:50|15024.7|15022.7|15023.9|15021.9|15025.2|15023.2|15023.2|15021.2|15
1648543740000|2022-03-29 08:49:00|15024.1|15022.1|15023.9|15021.9|15024.4|15022.4|15022.6|15020.6|26
1648543750000|2022-03-29 08:49:10|15023.8|15021.8|15023.6|15021.6|15023.8|15021.8|15023.1|15021.1|1
1648543760000|2022-03-29 08:49:20|15023.7|15021.7|15025.2|15023.2|15025.2|15023.2|15023.7|15021.7|17
1648543770000|2022-03-29 08:49:30|15025.3|15023.3|15023.8|15021.8|15025.6|15023.6|15023.8|15021.8|3
1648543780000|2022-03-29 08:49:40|15023.9|15021.9|15023.7|15021.7|15024.2|15022.2|15023.7|15021.7|3
1648543790000|2022-03-29 08:49:50|15023.6|15021.6|15023.8|15021.8|15023.8|15021.8|15022.8|15020.8|6
1648543800000|2022-03-29 08:50:00|15023.7|15021.7|15025.2|15023.2|15025.4|15023.4|15023.7|15021.7|7
1648543810000|2022-03-29 08:50:10|15025.1|15023.1|15025.2|15023.2|15025.8|15023.8|15025.1|15023.1|27
1648543820000|2022-03-29 08:50:20|15025.3|15023.3|15024.3|15022.3|15025.3|15023.3|15024.3|15022.3|6
1648543830000|2022-03-29 08:50:30|15024.4|15022.4|15024.4|15022.4|15024.8|15022.8|15023.9|15021.9|7
1648543840000|2022-03-29 08:50:40|15024.3|15022.3|15024.1|15022.1|15024.3|15022.3|15023.8|15021.8|1
1648543850000|2022-03-29 08:50:50|15024.2|15022.2|15024.3|15022.3|15024.6|15022.6|15023.8|15021.8|4
1648543860000|2022-03-29 08:51:00|15024.4|15022.4|15024.2|15022.2|15025.4|15023.4|15024.2|15022.2|11
1648543870000|2022-03-29 08:51:10|15024.3|15022.3|15023.8|15021.8|15024.3|15022.3|15023.8|15021.8|1
1648543880000|2022-03-29 08:51:20|15023.7|15021.7|15023.9|15021.9|15025.6|15023.6|15023.7|15021.7|38
1648543890000|2022-03-29 08:51:30|15023.8|15021.8|15024.9|15022.9|15025.1|15023.1|15023.8|15021.8|6
1648543900000|2022-03-29 08:51:40|15025.1|15023.1|15025.3|15023.3|15025.7|15023.7|15024.7|15022.7|30
1648543910000|2022-03-29 08:51:50|15025.4|15023.4|15025.2|15023.2|15025.6|15023.6|15024.8|15022.8|12
1648543920000|2022-03-29 08:52:00|15025.6|15023.6|15024.4|15022.4|15026.1|15024.1|15023.9|15021.9|49
1648543930000|2022-03-29 08:52:10|15024.3|15022.3|15025.4|15023.4|15025.9|15023.9|15024.3|15022.3|16
1648543940000|2022-03-29 08:52:20|15025.3|15023.3|15026.6|15024.6|15026.7|15024.7|15025.1|15023.1|34
1648543950000|2022-03-29 08:52:30|15026.7|15024.7|15030.7|15028.7|15030.8|15028.8|15026.6|15024.6|77
1648543960000|2022-03-29 08:52:40|15030.8|15028.8|15030.2|15028.2|15030.9|15028.9|15030.2|15028.2|24
1648543970000|2022-03-29 08:52:50|15030.1|15028.1|15028.8|15026.8|15030.1|15028.1|15028.3|15026.3|9
1648543980000|2022-03-29 08:53:00|15028.9|15026.9|15027.8|15025.8|15029.1|15027.1|15027.4|15025.4|3
1648543990000|2022-03-29 08:53:10|15027.7|15025.7|15027.7|15025.7|15028.2|15026.2|15027.4|15025.4|11
1648544000000|2022-03-29 08:53:20|15027.8|15025.8|15026.1|15024.1|15027.8|15025.8|15026.1|15024.1|5
1648544010000|2022-03-29 08:53:30|15025.9|15023.9|15026.2|15024.2|15026.3|15024.3|15025.6|15023.6|10
1648544020000|2022-03-29 08:53:40|15026.3|15024.3|15026.1|15024.1|15026.6|15024.6|15026.1|15024.1|2
1648544030000|2022-03-29 08:53:50|15026.2|15024.2|15026.8|15024.8|15026.8|15024.8|15025.9|15023.9|12
1648544040000|2022-03-29 08:54:00|15026.7|15024.7|15027.1|15025.1|15027.4|15025.4|15025.9|15023.9|32
1648544050000|2022-03-29 08:54:10|15026.9|15024.9|15026.4|15024.4|15027.3|15025.3|15026.3|15024.3|32
1648544060000|2022-03-29 08:54:20|15026.6|15024.6|15027.2|15025.2|15027.6|15025.6|15026.4|15024.4|18
1648544070000|2022-03-29 08:54:30|15027.3|15025.3|15025.6|15023.6|15027.4|15025.4|15025.4|15023.4|10
1648544080000|2022-03-29 08:54:40|15025.4|15023.4|15026.1|15024.1|15026.6|15024.6|15025.4|15023.4|9
1648544090000|2022-03-29 08:54:50|15025.9|15023.9|15025.7|15023.7|15026.1|15024.1|15025.7|15023.7|2
1648544100000|2022-03-29 08:55:00|15025.6|15023.6|15025.9|15023.9|15026.2|15024.2|15025.4|15023.4|13
1648544110000|2022-03-29 08:55:10|15025.8|15023.8|15027.3|15025.3|15027.6|15025.6|15025.8|15023.8|13
1648544120000|2022-03-29 08:55:20|15027.2|15025.2|15026.6|15024.6|15028.8|15026.8|15026.6|15024.6|20
1648544130000|2022-03-29 08:55:30|15026.7|15024.7|15026.6|15024.6|15027.2|15025.2|15025.6|15023.6|10
1648544140000|2022-03-29 08:55:40|15026.7|15024.7|15027.3|15025.3|15027.3|15025.3|15026.7|15024.7|2
1648544150000|2022-03-29 08:55:50|15027.2|15025.2|15026.4|15024.4|15027.3|15025.3|15025.7|15023.7|7
1648544160000|2022-03-29 08:56:00|15026.6|15024.6|15026.6|15024.6|15026.8|15024.8|15026.1|15024.1|3
1648544170000|2022-03-29 08:56:10|15026.3|15024.3|15026.3|15024.3|15026.8|15024.8|15026.1|15024.1|4
1648544180000|2022-03-29 08:56:20|15026.6|15024.6|15025.2|15023.2|15026.6|15024.6|15024.9|15022.9|7
1648544190000|2022-03-29 08:56:30|15025.3|15023.3|15024.1|15022.1|15025.6|15023.6|15023.9|15021.9|36
1648544200000|2022-03-29 08:56:40|15024.2|15022.2|15022.8|15020.8|15024.9|15022.9|15022.8|15020.8|18
1648544210000|2022-03-29 08:56:50|15022.6|15020.6|15023.7|15021.7|15023.8|15021.8|15022.6|15020.6|26
1648544220000|2022-03-29 08:57:00|15023.3|15021.3|15023.3|15021.3|15023.6|15021.6|15023.1|15021.1|9
1648544230000|2022-03-29 08:57:10|15023.2|15021.2|15022.3|15020.3|15023.8|15021.8|15022.3|15020.3|10
1648544240000|2022-03-29 08:57:20|15022.8|15020.8|15022.9|15020.9|15023.2|15021.2|15022.3|15020.3|9
1648544250000|2022-03-29 08:57:30|15022.8|15020.8|15022.1|15020.1|15022.8|15020.8|15021.9|15019.9|2
1648544260000|2022-03-29 08:57:40|15021.9|15019.9|15020.7|15018.7|15022.1|15020.1|15020.7|15018.7|21
1648544270000|2022-03-29 08:57:50|15020.8|15018.8|15021.3|15019.3|15022.1|15020.1|15020.4|15018.4|10
1648544280000|2022-03-29 08:58:00|15021.2|15019.2|15020.4|15018.4|15021.4|15019.4|15020.3|15018.3|5
1648544290000|2022-03-29 08:58:10|15020.6|15018.6|15019.4|15017.4|15020.6|15018.6|15018.1|15016.1|33
1648544300000|2022-03-29 08:58:20|15019.3|15017.3|15020.1|15018.1|15020.1|15018.1|15019.3|15017.3|11
1648544310000|2022-03-29 08:58:30|15020.2|15018.2|15020.8|15018.8|15021.3|15019.3|15020.2|15018.2|9
1648544320000|2022-03-29 08:58:40|15020.7|15018.7|15021.4|15019.4|15021.7|15019.7|15020.6|15018.6|12
1648544330000|2022-03-29 08:58:50|15021.3|15019.3|15020.7|15018.7|15021.3|15019.3|15020.6|15018.6|14
1648544340000|2022-03-29 08:59:00|15020.6|15018.6|15019.3|15017.3|15020.8|15018.8|15019.3|15017.3|8
1648544350000|2022-03-29 08:59:10|15019.4|15017.4|15019.7|15017.7|15020.7|15018.7|15019.3|15017.3|7
1648544360000|2022-03-29 08:59:20|15019.8|15017.8|15019.2|15017.2|15019.8|15017.8|15018.8|15016.8|7
1648544370000|2022-03-29 08:59:30|15019.1|15017.1|15019.6|15017.6|15019.7|15017.7|15018.8|15016.8|4
1648544380000|2022-03-29 08:59:40|15019.7|15017.7|15021.1|15019.1|15021.1|15019.1|15019.6|15017.6|9
1648544390000|2022-03-29 08:59:50|15020.9|15018.9|15020.9|15018.9|15021.7|15019.7|15020.6|15018.6|5
1648544400000|2022-03-29 09:00:00|15021.1|15019.1|15020.8|15018.8|15021.9|15019.9|15020.7|15018.7|4
1648544410000|2022-03-29 09:00:10|15020.7|15018.7|15020.4|15018.4|15020.8|15018.8|15020.2|15018.2|4
1648544420000|2022-03-29 09:00:20|15020.8|15018.8|15020.9|15018.9|15021.1|15019.1|15019.9|15017.9|4
1648544430000|2022-03-29 09:00:30|15021.1|15019.1|15018.9|15016.9|15021.4|15019.4|15018.8|15016.8|11
1648544440000|2022-03-29 09:00:40|15018.8|15016.8|15016.1|15014.1|15018.8|15016.8|15016.1|15014.1|32
1648544450000|2022-03-29 09:00:50|15016.4|15014.4|15016.4|15014.4|15016.8|15014.8|15015.9|15013.9|16
1648544460000|2022-03-29 09:01:00|15016.6|15014.6|15017.2|15015.2|15017.6|15015.6|15016.3|15014.3|14
1648544470000|2022-03-29 09:01:10|15017.3|15015.3|15019.1|15017.1|15019.3|15017.3|15017.1|15015.1|9
1648544480000|2022-03-29 09:01:20|15019.3|15017.3|15019.2|15017.2|15019.6|15017.6|15018.3|15016.3|13
1648544490000|2022-03-29 09:01:30|15019.6|15017.6|15018.8|15016.8|15019.6|15017.6|15018.7|15016.7|10
1648544500000|2022-03-29 09:01:40|15018.7|15016.7|15019.2|15017.2|15019.6|15017.6|15018.4|15016.4|1
1648544510000|2022-03-29 09:01:50|15019.3|15017.3|15022.4|15020.4|15022.8|15020.8|15018.8|15016.8|38
1648544520000|2022-03-29 09:02:00|15022.3|15020.3|15021.2|15019.2|15022.6|15020.6|15020.7|15018.7|14
1648544530000|2022-03-29 09:02:10|15021.4|15019.4|15022.4|15020.4|15022.6|15020.6|15021.1|15019.1|14
1648544540000|2022-03-29 09:02:20|15022.2|15020.2|15025.2|15023.2|15025.6|15023.6|15022.2|15020.2|28
1648544550000|2022-03-29 09:02:30|15025.1|15023.1|15023.9|15021.9|15025.2|15023.2|15023.7|15021.7|13
1648544560000|2022-03-29 09:02:40|15024.1|15022.1|15024.1|15022.1|15024.1|15022.1|15022.9|15020.9|16
1648544570000|2022-03-29 09:02:50|15023.9|15021.9|15023.8|15021.8|15024.1|15022.1|15023.6|15021.6|2
1648544580000|2022-03-29 09:03:00|15023.9|15021.9|15024.2|15022.2|15024.4|15022.4|15022.8|15020.8|16
1648544590000|2022-03-29 09:03:10|15024.3|15022.3|15024.1|15022.1|15024.3|15022.3|15023.6|15021.6|5
1648544600000|2022-03-29 09:03:20|15023.9|15021.9|15023.3|15021.3|15024.1|15022.1|15022.8|15020.8|8
1648544610000|2022-03-29 09:03:30|15023.4|15021.4|15023.3|15021.3|15023.4|15021.4|15022.1|15020.1|15
1648544620000|2022-03-29 09:03:40|15023.4|15021.4|15022.6|15020.6|15023.4|15021.4|15022.3|15020.3|7
1648544630000|2022-03-29 09:03:50|15022.4|15020.4|15021.6|15019.6|15022.8|15020.8|15021.4|15019.4|3
1648544640000|2022-03-29 09:04:00|15021.4|15019.4|15021.3|15019.3|15021.9|15019.9|15021.3|15019.3|6
1648544650000|2022-03-29 09:04:10|15020.6|15018.6|15021.7|15019.7|15022.9|15020.9|15019.9|15017.9|17
1648544660000|2022-03-29 09:04:20|15021.8|15019.8|15022.4|15020.4|15022.8|15020.8|15021.2|15019.2|0
1648544670000|2022-03-29 09:04:30|15022.3|15020.3|15023.4|15021.4|15023.4|15021.4|15022.3|15020.3|5
1648544680000|2022-03-29 09:04:40|15022.8|15020.8|15021.9|15019.9|15022.8|15020.8|15021.4|15019.4|12
1648544690000|2022-03-29 09:04:50|15022.2|15020.2|15021.8|15019.8|15022.3|15020.3|15021.6|15019.6|14
1648544700000|2022-03-29 09:05:00|15021.9|15019.9|15021.2|15019.2|15022.1|15020.1|15021.2|15019.2|4
1648544710000|2022-03-29 09:05:10|15020.6|15018.6|15021.6|15019.6|15021.7|15019.7|15020.6|15018.6|13
1648544720000|2022-03-29 09:05:20|15021.4|15019.4|15021.8|15019.8|15021.9|15019.9|15021.3|15019.3|0
1648544730000|2022-03-29 09:05:30|15021.9|15019.9|15021.2|15019.2|15021.9|15019.9|15020.6|15018.6|6
1648544740000|2022-03-29 09:05:40|15021.3|15019.3|15018.4|15016.4|15021.3|15019.3|15018.4|15016.4|18
1648544750000|2022-03-29 09:05:50|15018.6|15016.6|15020.1|15018.1|15020.4|15018.4|15017.8|15015.8|65
1648544760000|2022-03-29 09:06:00|15019.9|15017.9|15021.9|15019.9|15021.9|15019.9|15019.4|15017.4|11
1648544770000|2022-03-29 09:06:10|15021.8|15019.8|15020.3|15018.3|15022.4|15020.4|15019.6|15017.6|47
1648544780000|2022-03-29 09:06:20|15019.9|15017.9|15019.7|15017.7|15020.1|15018.1|15019.6|15017.6|3
1648544790000|2022-03-29 09:06:30|15019.8|15017.8|15020.1|15018.1|15020.2|15018.2|15019.6|15017.6|4
1648544800000|2022-03-29 09:06:40|15020.2|15018.2|15020.7|15018.7|15021.3|15019.3|15020.1|15018.1|23
1648544810000|2022-03-29 09:06:50|15020.9|15018.9|15020.4|15018.4|15021.1|15019.1|15020.3|15018.3|4
1648544820000|2022-03-29 09:07:00|15020.3|15018.3|15020.4|15018.4|15020.6|15018.6|15019.9|15017.9|3
1648544830000|2022-03-29 09:07:10|15020.3|15018.3|15021.6|15019.6|15021.6|15019.6|15020.3|15018.3|2
1648544840000|2022-03-29 09:07:20|15021.3|15019.3|15021.4|15019.4|15021.7|15019.7|15021.3|15019.3|5
1648544850000|2022-03-29 09:07:30|15021.6|15019.6|15021.1|15019.1|15021.6|15019.6|15020.7|15018.7|4
1648544860000|2022-03-29 09:07:40|15021.2|15019.2|15044.9|15042.9|15045.9|15043.9|15021.2|15019.2|427
1648544870000|2022-03-29 09:07:50|15045.3|15043.3|15054.6|15052.6|15057.1|15055.1|15045.3|15043.3|399
1648544880000|2022-03-29 09:08:00|15054.2|15052.2|15045.3|15043.3|15054.2|15052.2|15041.2|15039.2|238
1648544890000|2022-03-29 09:08:10|15045.1|15043.1|15050.1|15048.1|15052.1|15050.1|15044.4|15042.4|85
1648544900000|2022-03-29 09:08:20|15050.3|15048.3|15046.8|15044.8|15055.7|15053.7|15045.2|15043.2|172
1648544910000|2022-03-29 09:08:30|15046.7|15044.7|15045.8|15043.8|15046.9|15044.9|15043.1|15041.1|86
1648544920000|2022-03-29 09:08:40|15045.9|15043.9|15041.7|15039.7|15046.9|15044.9|15040.2|15038.2|82
1648544930000|2022-03-29 09:08:50|15041.2|15039.2|15041.3|15039.3|15043.3|15041.3|15039.6|15037.6|76
1648544940000|2022-03-29 09:09:00|15041.7|15039.7|15037.4|15035.4|15041.8|15039.8|15036.9|15034.9|66
1648544950000|2022-03-29 09:09:10|15036.9|15034.9|15031.3|15029.3|15037.7|15035.7|15030.2|15028.2|143
1648544960000|2022-03-29 09:09:20|15031.4|15029.4|15019.7|15017.7|15031.6|15029.6|15017.4|15015.4|137
1648544970000|2022-03-29 09:09:30|15019.4|15017.4|15028.1|15026.1|15030.3|15028.3|15019.3|15017.3|116
1648544980000|2022-03-29 09:09:40|15028.2|15026.2|15030.9|15028.9|15034.9|15032.9|15027.6|15025.6|177
1648544990000|2022-03-29 09:09:50|15031.1|15029.1|15033.1|15031.1|15033.7|15031.7|15030.8|15028.8|62
1648545000000|2022-03-29 09:10:00|15033.8|15031.8|15036.3|15034.3|15036.3|15034.3|15032.3|15030.3|87
1648545010000|2022-03-29 09:10:10|15036.1|15034.1|15035.3|15033.3|15036.1|15034.1|15033.1|15031.1|58
1648545020000|2022-03-29 09:10:20|15035.4|15033.4|15039.9|15037.9|15041.1|15039.1|15035.3|15033.3|100
1648545030000|2022-03-29 09:10:30|15040.1|15038.1|15041.9|15039.9|15044.8|15042.8|15039.4|15037.4|81
1648545040000|2022-03-29 09:10:40|15041.7|15039.7|15039.4|15037.4|15042.2|15040.2|15037.6|15035.6|29
1648545050000|2022-03-29 09:10:50|15039.6|15037.6|15044.3|15042.3|15044.3|15042.3|15038.7|15036.7|50
1648545060000|2022-03-29 09:11:00|15043.9|15041.9|15043.4|15041.4|15044.3|15042.3|15040.1|15038.1|34
1648545070000|2022-03-29 09:11:10|15043.6|15041.6|15042.9|15040.9|15044.9|15042.9|15041.2|15039.2|33
1648545080000|2022-03-29 09:11:20|15043.1|15041.1|15045.3|15043.3|15046.1|15044.1|15043.1|15041.1|22
1648545090000|2022-03-29 09:11:30|15045.4|15043.4|15044.2|15042.2|15045.7|15043.7|15042.4|15040.4|45
1648545100000|2022-03-29 09:11:40|15044.3|15042.3|15039.6|15037.6|15044.6|15042.6|15039.6|15037.6|37
1648545110000|2022-03-29 09:11:50|15038.9|15036.9|15039.6|15037.6|15040.6|15038.6|15038.1|15036.1|30
1648545120000|2022-03-29 09:12:00|15039.4|15037.4|15037.4|15035.4|15041.1|15039.1|15036.6|15034.6|54
1648545130000|2022-03-29 09:12:10|15037.3|15035.3|15038.2|15036.2|15039.7|15037.7|15036.7|15034.7|28
1648545140000|2022-03-29 09:12:20|15038.1|15036.1|15036.2|15034.2|15038.1|15036.1|15035.8|15033.8|61
1648545150000|2022-03-29 09:12:30|15036.1|15034.1|15037.8|15035.8|15037.8|15035.8|15035.4|15033.4|23
1648545160000|2022-03-29 09:12:40|15037.9|15035.9|15042.1|15040.1|15042.1|15040.1|15037.4|15035.4|30
1648545170000|2022-03-29 09:12:50|15042.2|15040.2|15042.2|15040.2|15043.7|15041.7|15041.8|15039.8|13
1648545180000|2022-03-29 09:13:00|15042.3|15040.3|15040.9|15038.9|15042.3|15040.3|15039.6|15037.6|46
1648545190000|2022-03-29 09:13:10|15041.1|15039.1|15039.4|15037.4|15041.1|15039.1|15038.2|15036.2|24
1648545200000|2022-03-29 09:13:20|15038.9|15036.9|15041.7|15039.7|15042.7|15040.7|15038.8|15036.8|20
1648545210000|2022-03-29 09:13:30|15041.8|15039.8|15044.8|15042.8|15045.3|15043.3|15041.3|15039.3|42
1648545220000|2022-03-29 09:13:40|15044.9|15042.9|15043.3|15041.3|15044.9|15042.9|15042.6|15040.6|50
1648545230000|2022-03-29 09:13:50|15043.2|15041.2|15042.7|15040.7|15043.7|15041.7|15042.4|15040.4|16
1648545240000|2022-03-29 09:14:00|15043.1|15041.1|15042.7|15040.7|15043.8|15041.8|15042.3|15040.3|43
1648545250000|2022-03-29 09:14:10|15042.6|15040.6|15043.7|15041.7|15044.2|15042.2|15042.3|15040.3|24
1648545260000|2022-03-29 09:14:20|15043.8|15041.8|15042.6|15040.6|15043.9|15041.9|15042.3|15040.3|25
1648545270000|2022-03-29 09:14:30|15042.4|15040.4|15046.1|15044.1|15046.7|15044.7|15042.2|15040.2|65
1648545280000|2022-03-29 09:14:40|15046.2|15044.2|15044.2|15042.2|15046.6|15044.6|15043.3|15041.3|39
1648545290000|2022-03-29 09:14:50|15044.1|15042.1|15044.8|15042.8|15045.3|15043.3|15043.7|15041.7|15
1648545300000|2022-03-29 09:15:00|15044.6|15042.6|15047.4|15045.4|15047.4|15045.4|15044.4|15042.4|41
1648545310000|2022-03-29 09:15:10|15047.3|15045.3|15046.1|15044.1|15049.2|15047.2|15045.8|15043.8|80
1648545320000|2022-03-29 09:15:20|15045.9|15043.9|15043.9|15041.9|15046.9|15044.9|15042.4|15040.4|46
1648545330000|2022-03-29 09:15:30|15043.6|15041.6|15043.9|15041.9|15044.6|15042.6|15041.7|15039.7|101
1648545340000|2022-03-29 09:15:40|15044.1|15042.1|15041.1|15039.1|15044.2|15042.2|15040.7|15038.7|38
1648545350000|2022-03-29 09:15:50|15041.2|15039.2|15038.8|15036.8|15042.2|15040.2|15037.6|15035.6|41
1648545360000|2022-03-29 09:16:00|15038.4|15036.4|15038.9|15036.9|15040.2|15038.2|15037.6|15035.6|22
1648545370000|2022-03-29 09:16:10|15039.2|15037.2|15042.3|15040.3|15042.9|15040.9|15038.4|15036.4|22
1648545380000|2022-03-29 09:16:20|15042.4|15040.4|15043.2|15041.2|15044.8|15042.8|15042.3|15040.3|39
1648545390000|2022-03-29 09:16:30|15043.1|15041.1|15043.4|15041.4|15044.1|15042.1|15041.9|15039.9|40
1648545400000|2022-03-29 09:16:40|15043.7|15041.7|15044.6|15042.6|15045.4|15043.4|15043.6|15041.6|24
1648545410000|2022-03-29 09:16:50|15044.7|15042.7|15042.7|15040.7|15044.7|15042.7|15040.8|15038.8|31
1648545420000|2022-03-29 09:17:00|15042.8|15040.8|15043.9|15041.9|15044.6|15042.6|15042.3|15040.3|17
1648545430000|2022-03-29 09:17:10|15044.1|15042.1|15043.4|15041.4|15044.7|15042.7|15042.8|15040.8|32
1648545440000|2022-03-29 09:17:20|15043.3|15041.3|15043.2|15041.2|15044.1|15042.1|15042.1|15040.1|20
1648545450000|2022-03-29 09:17:30|15043.3|15041.3|15042.7|15040.7|15043.8|15041.8|15042.3|15040.3|62
1648545460000|2022-03-29 09:17:40|15042.6|15040.6|15045.4|15043.4|15046.7|15044.7|15042.6|15040.6|59
1648545470000|2022-03-29 09:17:50|15045.3|15043.3|15045.2|15043.2|15045.9|15043.9|15044.2|15042.2|29
1648545480000|2022-03-29 09:18:00|15044.9|15042.9|15045.9|15043.9|15046.7|15044.7|15043.9|15041.9|24
1648545490000|2022-03-29 09:18:10|15045.8|15043.8|15044.6|15042.6|15045.9|15043.9|15044.6|15042.6|15
1648545500000|2022-03-29 09:18:20|15044.9|15042.9|15047.2|15045.2|15047.4|15045.4|15044.4|15042.4|22
1648545510000|2022-03-29 09:18:30|15047.3|15045.3|15049.1|15047.1|15049.6|15047.6|15047.3|15045.3|65
1648545520000|2022-03-29 09:18:40|15049.2|15047.2|15048.4|15046.4|15050.9|15048.9|15048.3|15046.3|50
1648545530000|2022-03-29 09:18:50|15048.2|15046.2|15049.1|15047.1|15049.2|15047.2|15047.2|15045.2|39
1648545540000|2022-03-29 09:19:00|15049.6|15047.6|15049.1|15047.1|15049.9|15047.9|15047.9|15045.9|28
1648545550000|2022-03-29 09:19:10|15048.4|15046.4|15050.1|15048.1|15050.4|15048.4|15048.3|15046.3|12
1648545560000|2022-03-29 09:19:20|15050.2|15048.2|15048.4|15046.4|15050.7|15048.7|15045.4|15043.4|52
1648545570000|2022-03-29 09:19:30|15048.6|15046.6|15049.7|15047.7|15050.2|15048.2|15047.2|15045.2|43
1648545580000|2022-03-29 09:19:40|15049.8|15047.8|15051.4|15049.4|15051.4|15049.4|15049.7|15047.7|35
1648545590000|2022-03-29 09:19:50|15051.3|15049.3|15051.4|15049.4|15051.6|15049.6|15050.3|15048.3|16
1648545600000|2022-03-29 09:20:00|15051.9|15049.9|15051.8|15049.8|15052.3|15050.3|15050.1|15048.1|44
1648545610000|2022-03-29 09:20:10|15051.9|15049.9|15053.2|15051.2|15053.2|15051.2|15051.1|15049.1|47
1648545620000|2022-03-29 09:20:20|15053.3|15051.3|15051.3|15049.3|15054.3|15052.3|15051.2|15049.2|40
1648545630000|2022-03-29 09:20:30|15050.9|15048.9|15048.4|15046.4|15051.3|15049.3|15047.4|15045.4|64
1648545640000|2022-03-29 09:20:40|15048.2|15046.2|15049.1|15047.1|15049.9|15047.9|15047.7|15045.7|16
1648545650000|2022-03-29 09:20:50|15049.2|15047.2|15049.3|15047.3|15049.3|15047.3|15047.9|15045.9|29
1648545660000|2022-03-29 09:21:00|15049.1|15047.1|15049.6|15047.6|15049.7|15047.7|15047.3|15045.3|33
1648545670000|2022-03-29 09:21:10|15049.7|15047.7|15053.6|15051.6|15053.6|15051.6|15049.4|15047.4|113
1648545680000|2022-03-29 09:21:20|15054.2|15052.2|15054.3|15052.3|15054.6|15052.6|15053.7|15051.7|36
1648545690000|2022-03-29 09:21:30|15054.2|15052.2|15049.8|15047.8|15054.6|15052.6|15049.3|15047.3|40
1648545700000|2022-03-29 09:21:40|15049.9|15047.9|15050.1|15048.1|15051.3|15049.3|15049.7|15047.7|16
1648545710000|2022-03-29 09:21:50|15050.3|15048.3|15051.6|15049.6|15051.7|15049.7|15049.9|15047.9|15
1648545720000|2022-03-29 09:22:00|15051.7|15049.7|15052.3|15050.3|15052.7|15050.7|15051.4|15049.4|27
1648545730000|2022-03-29 09:22:10|15052.8|15050.8|15054.3|15052.3|15054.6|15052.6|15052.8|15050.8|27
1648545740000|2022-03-29 09:22:20|15053.8|15051.8|15056.6|15054.6|15058.3|15056.3|15053.7|15051.7|145
1648545750000|2022-03-29 09:22:30|15056.7|15054.7|15056.7|15054.7|15056.9|15054.9|15055.1|15053.1|31
1648545760000|2022-03-29 09:22:40|15056.8|15054.8|15055.9|15053.9|15056.8|15054.8|15055.7|15053.7|21
1648545770000|2022-03-29 09:22:50|15055.8|15053.8|15057.8|15055.8|15057.8|15055.8|15055.3|15053.3|31
1648545780000|2022-03-29 09:23:00|15058.6|15056.6|15058.1|15056.1|15058.6|15056.6|15056.7|15054.7|53
1648545790000|2022-03-29 09:23:10|15057.8|15055.8|15056.8|15054.8|15058.3|15056.3|15056.3|15054.3|17
1648545800000|2022-03-29 09:23:20|15056.7|15054.7|15057.6|15055.6|15057.6|15055.6|15055.4|15053.4|42
1648545810000|2022-03-29 09:23:30|15057.1|15055.1|15058.3|15056.3|15058.4|15056.4|15056.8|15054.8|29
1648545820000|2022-03-29 09:23:40|15058.2|15056.2|15061.2|15059.2|15061.4|15059.4|15057.1|15055.1|87
1648545830000|2022-03-29 09:23:50|15061.1|15059.1|15063.3|15061.3|15063.7|15061.7|15061.1|15059.1|87
1648545840000|2022-03-29 09:24:00|15063.4|15061.4|15068.4|15066.4|15072.6|15070.6|15063.1|15061.1|451
1648545850000|2022-03-29 09:24:10|15068.1|15066.1|15072.3|15070.3|15072.3|15070.3|15067.7|15065.7|100
1648545860000|2022-03-29 09:24:20|15072.6|15070.6|15074.1|15072.1|15074.1|15072.1|15070.7|15068.7|98
1648545870000|2022-03-29 09:24:30|15073.9|15071.9|15073.2|15071.2|15074.1|15072.1|15072.1|15070.1|50
1648545880000|2022-03-29 09:24:40|15072.7|15070.7|15072.3|15070.3|15072.8|15070.8|15071.7|15069.7|28
1648545890000|2022-03-29 09:24:50|15072.2|15070.2|15070.7|15068.7|15072.2|15070.2|15069.3|15067.3|119
1648545900000|2022-03-29 09:25:00|15070.6|15068.6|15070.9|15068.9|15071.1|15069.1|15069.3|15067.3|40
1648545910000|2022-03-29 09:25:10|15070.8|15068.8|15071.3|15069.3|15071.6|15069.6|15070.8|15068.8|24
1648545920000|2022-03-29 09:25:20|15071.4|15069.4|15070.9|15068.9|15071.6|15069.6|15070.3|15068.3|57
1648545930000|2022-03-29 09:25:30|15070.3|15068.3|15072.6|15070.6|15072.6|15070.6|15070.3|15068.3|41
1648545940000|2022-03-29 09:25:40|15072.4|15070.4|15070.9|15068.9|15072.9|15070.9|15070.9|15068.9|64
1648545950000|2022-03-29 09:25:50|15071.1|15069.1|15070.9|15068.9|15071.3|15069.3|15070.3|15068.3|18
1648545960000|2022-03-29 09:26:00|15071.1|15069.1|15072.9|15070.9|15073.1|15071.1|15069.7|15067.7|53
1648545970000|2022-03-29 09:26:10|15073.1|15071.1|15073.7|15071.7|15074.2|15072.2|15073.1|15071.1|50
1648545980000|2022-03-29 09:26:20|15073.8|15071.8|15075.3|15073.3|15076.4|15074.4|15073.8|15071.8|94
1648545990000|2022-03-29 09:26:30|15075.9|15073.9|15073.3|15071.3|15075.9|15073.9|15071.3|15069.3|49
1648546000000|2022-03-29 09:26:40|15072.9|15070.9|15073.3|15071.3|15073.7|15071.7|15072.7|15070.7|23
1648546010000|2022-03-29 09:26:50|15072.9|15070.9|15072.4|15070.4|15075.3|15073.3|15072.1|15070.1|72
1648546020000|2022-03-29 09:27:00|15072.6|15070.6|15071.4|15069.4|15072.6|15070.6|15071.1|15069.1|30
1648546030000|2022-03-29 09:27:10|15073.9|15071.9|15075.6|15073.6|15076.7|15074.7|15073.7|15071.7|100
1648546040000|2022-03-29 09:27:20|15075.7|15073.7|15068.1|15066.1|15075.7|15073.7|15067.8|15065.8|179
1648546050000|2022-03-29 09:27:30|15068.2|15066.2|15066.4|15064.4|15068.9|15066.9|15065.7|15063.7|82
1648546060000|2022-03-29 09:27:40|15066.3|15064.3|15066.3|15064.3|15066.4|15064.4|15064.4|15062.4|85
1648546070000|2022-03-29 09:27:50|15066.2|15064.2|15066.9|15064.9|15068.6|15066.6|15066.1|15064.1|102
1648546080000|2022-03-29 09:28:00|15066.6|15064.6|15065.6|15063.6|15066.6|15064.6|15064.7|15062.7|59
1648546090000|2022-03-29 09:28:10|15065.7|15063.7|15065.6|15063.6|15066.4|15064.4|15065.3|15063.3|42
1648546100000|2022-03-29 09:28:20|15065.3|15063.3|15066.9|15064.9|15067.6|15065.6|15064.7|15062.7|58
1648546110000|2022-03-29 09:28:30|15067.1|15065.1|15067.4|15065.4|15068.7|15066.7|15066.7|15064.7|44
1648546120000|2022-03-29 09:28:40|15067.6|15065.6|15066.1|15064.1|15067.6|15065.6|15064.3|15062.3|50
1648546130000|2022-03-29 09:28:50|15065.9|15063.9|15064.9|15062.9|15065.9|15063.9|15064.3|15062.3|30
1648546140000|2022-03-29 09:29:00|15065.1|15063.1|15063.2|15061.2|15065.1|15063.1|15062.2|15060.2|51
1648546150000|2022-03-29 09:29:10|15063.1|15061.1|15062.3|15060.3|15063.6|15061.6|15062.1|15060.1|56
1648546160000|2022-03-29 09:29:20|15060.8|15058.8|15061.1|15059.1|15061.4|15059.4|15060.3|15058.3|18
1648546170000|2022-03-29 09:29:30|15061.4|15059.4|15061.3|15059.3|15061.6|15059.6|15060.7|15058.7|43
1648546180000|2022-03-29 09:29:40|15061.2|15059.2|15060.6|15058.6|15061.3|15059.3|15059.6|15057.6|45
1648546190000|2022-03-29 09:29:50|15060.1|15058.1|15060.1|15058.1|15060.9|15058.9|15059.8|15057.8|29
1648546200000|2022-03-29 09:30:00|15059.9|15057.9|15061.1|15059.1|15061.9|15059.9|15059.9|15057.9|51
1648546210000|2022-03-29 09:30:10|15061.2|15059.2|15062.6|15060.6|15063.7|15061.7|15060.9|15058.9|56
1648546220000|2022-03-29 09:30:20|15062.9|15060.9|15061.1|15059.1|15064.6|15062.6|15061.1|15059.1|40
1648546230000|2022-03-29 09:30:30|15060.8|15058.8|15060.9|15058.9|15061.3|15059.3|15060.4|15058.4|23
1648546240000|2022-03-29 09:30:40|15059.4|15057.4|15059.8|15057.8|15060.4|15058.4|15058.2|15056.2|66
1648546250000|2022-03-29 09:30:50|15059.9|15057.9|15059.8|15057.8|15060.8|15058.8|15059.1|15057.1|32
1648546260000|2022-03-29 09:31:00|15060.1|15058.1|15060.4|15058.4|15060.4|15058.4|15059.4|15057.4|22
1648546270000|2022-03-29 09:31:10|15060.7|15058.7|15062.1|15060.1|15063.2|15061.2|15060.4|15058.4|71
1648546280000|2022-03-29 09:31:20|15062.2|15060.2|15060.1|15058.1|15062.7|15060.7|15059.9|15057.9|30
1648546290000|2022-03-29 09:31:30|15059.9|15057.9|15059.4|15057.4|15060.2|15058.2|15059.2|15057.2|31
1648546300000|2022-03-29 09:31:40|15059.6|15057.6|15059.2|15057.2|15061.1|15059.1|15059.1|15057.1|58
1648546310000|2022-03-29 09:31:50|15059.3|15057.3|15061.1|15059.1|15061.1|15059.1|15058.3|15056.3|46
1648546320000|2022-03-29 09:32:00|15061.6|15059.6|15061.1|15059.1|15062.4|15060.4|15059.9|15057.9|52
1648546330000|2022-03-29 09:32:10|15060.9|15058.9|15057.8|15055.8|15060.9|15058.9|15057.7|15055.7|38
1648546340000|2022-03-29 09:32:20|15057.9|15055.9|15057.9|15055.9|15059.6|15057.6|15057.8|15055.8|46
1648546350000|2022-03-29 09:32:30|15058.1|15056.1|15059.1|15057.1|15059.4|15057.4|15057.7|15055.7|44
1648546360000|2022-03-29 09:32:40|15058.9|15056.9|15058.3|15056.3|15059.2|15057.2|15057.3|15055.3|52
1648546370000|2022-03-29 09:32:50|15058.4|15056.4|15059.2|15057.2|15059.3|15057.3|15058.4|15056.4|14
1648546380000|2022-03-29 09:33:00|15058.8|15056.8|15060.7|15058.7|15060.9|15058.9|15058.4|15056.4|35
1648546390000|2022-03-29 09:33:10|15060.8|15058.8|15060.1|15058.1|15061.2|15059.2|15059.4|15057.4|38
1648546400000|2022-03-29 09:33:20|15060.2|15058.2|15060.7|15058.7|15060.8|15058.8|15059.3|15057.3|14
1648546410000|2022-03-29 09:33:30|15060.6|15058.6|15061.1|15059.1|15061.6|15059.6|15059.9|15057.9|35
1648546420000|2022-03-29 09:33:40|15061.2|15059.2|15062.2|15060.2|15062.4|15060.4|15060.8|15058.8|26
1648546430000|2022-03-29 09:33:50|15062.3|15060.3|15061.2|15059.2|15062.3|15060.3|15060.6|15058.6|42
1648546440000|2022-03-29 09:34:00|15060.9|15058.9|15061.1|15059.1|15062.6|15060.6|15060.3|15058.3|34
1648546450000|2022-03-29 09:34:10|15060.9|15058.9|15059.8|15057.8|15061.3|15059.3|15059.4|15057.4|30
1648546460000|2022-03-29 09:34:20|15059.9|15057.9|15062.4|15060.4|15062.6|15060.6|15059.3|15057.3|21
1648546470000|2022-03-29 09:34:30|15062.3|15060.3|15062.3|15060.3|15063.7|15061.7|15062.2|15060.2|19
1648546480000|2022-03-29 09:34:40|15062.4|15060.4|15063.8|15061.8|15064.1|15062.1|15062.4|15060.4|35
1648546490000|2022-03-29 09:34:50|15063.3|15061.3|15063.8|15061.8|15063.9|15061.9|15062.8|15060.8|31
1648546500000|2022-03-29 09:35:00|15063.9|15061.9|15061.1|15059.1|15066.7|15064.7|15060.3|15058.3|91
1648546510000|2022-03-29 09:35:10|15060.9|15058.9|15064.3|15062.3|15064.4|15062.4|15060.4|15058.4|30
1648546520000|2022-03-29 09:35:20|15064.2|15062.2|15056.6|15054.6|15065.9|15063.9|15056.3|15054.3|216
1648546530000|2022-03-29 09:35:30|15056.4|15054.4|15055.3|15053.3|15056.8|15054.8|15053.4|15051.4|118
1648546540000|2022-03-29 09:35:40|15055.8|15053.8|15059.1|15057.1|15059.6|15057.6|15055.8|15053.8|29
1648546550000|2022-03-29 09:35:50|15058.9|15056.9|15060.6|15058.6|15060.6|15058.6|15055.4|15053.4|124
1648546560000|2022-03-29 09:36:00|15060.7|15058.7|15062.6|15060.6|15063.2|15061.2|15060.1|15058.1|43
1648546570000|2022-03-29 09:36:10|15063.1|15061.1|15062.3|15060.3|15063.3|15061.3|15060.6|15058.6|70
1648546580000|2022-03-29 09:36:20|15062.1|15060.1|15064.2|15062.2|15065.4|15063.4|15062.1|15060.1|36
1648546590000|2022-03-29 09:36:30|15064.1|15062.1|15065.1|15063.1|15065.2|15063.2|15063.3|15061.3|34
1648546600000|2022-03-29 09:36:40|15065.3|15063.3|15068.7|15066.7|15069.6|15067.6|15064.6|15062.6|64
1648546610000|2022-03-29 09:36:50|15068.9|15066.9|15068.8|15066.8|15069.6|15067.6|15068.1|15066.1|17
1648546620000|2022-03-29 09:37:00|15068.9|15066.9|15071.3|15069.3|15072.9|15070.9|15068.6|15066.6|124
1648546630000|2022-03-29 09:37:10|15071.1|15069.1|15072.6|15070.6|15072.7|15070.7|15069.6|15067.6|48
1648546640000|2022-03-29 09:37:20|15072.2|15070.2|15072.4|15070.4|15073.4|15071.4|15071.7|15069.7|42
1648546650000|2022-03-29 09:37:30|15073.1|15071.1|15072.1|15070.1|15073.7|15071.7|15071.6|15069.6|39
1648546660000|2022-03-29 09:37:40|15072.2|15070.2|15071.8|15069.8|15072.8|15070.8|15070.8|15068.8|106
1648546670000|2022-03-29 09:37:50|15071.7|15069.7|15073.9|15071.9|15074.3|15072.3|15071.7|15069.7|36
1648546680000|2022-03-29 09:38:00|15074.3|15072.3|15072.6|15070.6|15074.4|15072.4|15071.3|15069.3|55
1648546690000|2022-03-29 09:38:10|15072.7|15070.7|15072.9|15070.9|15074.1|15072.1|15072.6|15070.6|71
1648546700000|2022-03-29 09:38:20|15072.8|15070.8|15071.9|15069.9|15073.3|15071.3|15071.7|15069.7|93
1648546710000|2022-03-29 09:38:30|15072.2|15070.2|15072.7|15070.7|15072.7|15070.7|15071.4|15069.4|68
1648546720000|2022-03-29 09:38:40|15072.8|15070.8|15072.1|15070.1|15073.6|15071.6|15072.1|15070.1|40
1648546730000|2022-03-29 09:38:50|15071.8|15069.8|15071.2|15069.2|15072.9|15070.9|15071.1|15069.1|45
1648546740000|2022-03-29 09:39:00|15071.6|15069.6|15071.7|15069.7|15072.1|15070.1|15070.2|15068.2|53
1648546750000|2022-03-29 09:39:10|15072.1|15070.1|15072.2|15070.2|15072.8|15070.8|15071.8|15069.8|61
1648546760000|2022-03-29 09:39:20|15071.8|15069.8|15072.3|15070.3|15073.2|15071.2|15071.7|15069.7|31
1648546770000|2022-03-29 09:39:30|15072.2|15070.2|15073.3|15071.3|15073.6|15071.6|15071.7|15069.7|19
1648546780000|2022-03-29 09:39:40|15073.4|15071.4|15073.9|15071.9|15075.3|15073.3|15073.4|15071.4|58
1648546790000|2022-03-29 09:39:50|15074.1|15072.1|15074.3|15072.3|15074.9|15072.9|15072.6|15070.6|36
1648546800000|2022-03-29 09:40:00|15073.6|15071.6|15074.2|15072.2|15074.4|15072.4|15073.3|15071.3|14
1648546810000|2022-03-29 09:40:10|15074.1|15072.1|15075.7|15073.7|15076.4|15074.4|15073.7|15071.7|72
1648546820000|2022-03-29 09:40:20|15075.8|15073.8|15074.2|15072.2|15076.3|15074.3|15074.2|15072.2|65
1648546830000|2022-03-29 09:40:30|15074.3|15072.3|15073.2|15071.2|15074.3|15072.3|15072.4|15070.4|51
1648546840000|2022-03-29 09:40:40|15073.3|15071.3|15071.8|15069.8|15073.3|15071.3|15071.4|15069.4|50
1648546850000|2022-03-29 09:40:50|15071.9|15069.9|15072.8|15070.8|15073.2|15071.2|15071.8|15069.8|46
1648546860000|2022-03-29 09:41:00|15072.7|15070.7|15077.6|15075.6|15077.7|15075.7|15072.7|15070.7|88
1648546870000|2022-03-29 09:41:10|15077.8|15075.8|15078.7|15076.7|15079.2|15077.2|15077.8|15075.8|54
1648546880000|2022-03-29 09:41:20|15078.9|15076.9|15078.6|15076.6|15079.6|15077.6|15077.3|15075.3|61
1648546890000|2022-03-29 09:41:30|15078.3|15076.3|15074.1|15072.1|15078.9|15076.9|15073.9|15071.9|96
1648546900000|2022-03-29 09:41:40|15074.2|15072.2|15074.2|15072.2|15075.3|15073.3|15073.4|15071.4|52
1648546910000|2022-03-29 09:41:50|15074.3|15072.3|15076.3|15074.3|15077.2|15075.2|15074.2|15072.2|41
1648546920000|2022-03-29 09:42:00|15076.4|15074.4|15074.2|15072.2|15076.4|15074.4|15074.2|15072.2|41
1648546930000|2022-03-29 09:42:10|15074.3|15072.3|15074.9|15072.9|15075.8|15073.8|15074.3|15072.3|30
1648546940000|2022-03-29 09:42:20|15075.1|15073.1|15074.7|15072.7|15075.3|15073.3|15073.8|15071.8|48
1648546950000|2022-03-29 09:42:30|15074.3|15072.3|15071.8|15069.8|15074.3|15072.3|15071.7|15069.7|61
1648546960000|2022-03-29 09:42:40|15071.3|15069.3|15072.6|15070.6|15072.6|15070.6|15071.3|15069.3|30
1648546970000|2022-03-29 09:42:50|15072.7|15070.7|15072.9|15070.9|15074.3|15072.3|15072.2|15070.2|71
1648546980000|2022-03-29 09:43:00|15073.1|15071.1|15071.9|15069.9|15074.6|15072.6|15071.9|15069.9|70
1648546990000|2022-03-29 09:43:10|15071.7|15069.7|15071.3|15069.3|15072.4|15070.4|15071.3|15069.3|31
1648547000000|2022-03-29 09:43:20|15071.6|15069.6|15073.2|15071.2|15073.2|15071.2|15071.6|15069.6|34
1648547010000|2022-03-29 09:43:30|15073.3|15071.3|15072.1|15070.1|15075.4|15073.4|15072.1|15070.1|160
1648547020000|2022-03-29 09:43:40|15072.2|15070.2|15073.6|15071.6|15073.6|15071.6|15071.7|15069.7|14
1648547030000|2022-03-29 09:43:50|15073.4|15071.4|15073.3|15071.3|15074.7|15072.7|15072.8|15070.8|43
1648547040000|2022-03-29 09:44:00|15073.1|15071.1|15074.1|15072.1|15074.6|15072.6|15073.1|15071.1|21
1648547050000|2022-03-29 09:44:10|15073.6|15071.6|15073.6|15071.6|15074.7|15072.7|15073.3|15071.3|34
1648547060000|2022-03-29 09:44:20|15072.9|15070.9|15070.2|15068.2|15072.9|15070.9|15069.2|15067.2|57
1648547070000|2022-03-29 09:44:30|15070.3|15068.3|15069.8|15067.8|15070.3|15068.3|15069.7|15067.7|17
1648547080000|2022-03-29 09:44:40|15069.9|15067.9|15070.8|15068.8|15070.8|15068.8|15069.7|15067.7|12
1648547090000|2022-03-29 09:44:50|15070.9|15068.9|15071.9|15069.9|15072.2|15070.2|15070.3|15068.3|29
1648547100000|2022-03-29 09:45:00|15071.8|15069.8|15072.7|15070.7|15073.2|15071.2|15071.6|15069.6|21
1648547110000|2022-03-29 09:45:10|15072.8|15070.8|15073.8|15071.8|15073.8|15071.8|15072.3|15070.3|17
1648547120000|2022-03-29 09:45:20|15073.7|15071.7|15071.1|15069.1|15073.8|15071.8|15070.3|15068.3|25
1648547130000|2022-03-29 09:45:30|15070.3|15068.3|15071.1|15069.1|15071.6|15069.6|15070.2|15068.2|23
1648547140000|2022-03-29 09:45:40|15071.3|15069.3|15070.3|15068.3|15073.3|15071.3|15069.4|15067.4|68
1648547150000|2022-03-29 09:45:50|15070.4|15068.4|15070.7|15068.7|15071.3|15069.3|15069.2|15067.2|50
1648547160000|2022-03-29 09:46:00|15069.9|15067.9|15068.7|15066.7|15069.9|15067.9|15068.7|15066.7|44
1648547170000|2022-03-29 09:46:10|15068.8|15066.8|15068.3|15066.3|15070.4|15068.4|15067.6|15065.6|34
1648547180000|2022-03-29 09:46:20|15068.6|15066.6|15069.3|15067.3|15070.3|15068.3|15068.6|15066.6|42
1648547190000|2022-03-29 09:46:30|15069.4|15067.4|15069.3|15067.3|15069.8|15067.8|15067.7|15065.7|61
1648547200000|2022-03-29 09:46:40|15069.2|15067.2|15072.9|15070.9|15072.9|15070.9|15068.4|15066.4|40
1648547210000|2022-03-29 09:46:50|15073.3|15071.3|15075.4|15073.4|15075.8|15073.8|15073.1|15071.1|46
1648547220000|2022-03-29 09:47:00|15075.3|15073.3|15075.3|15073.3|15076.3|15074.3|15074.8|15072.8|14
1648547230000|2022-03-29 09:47:10|15075.1|15073.1|15073.3|15071.3|15075.4|15073.4|15072.7|15070.7|30
1648547240000|2022-03-29 09:47:20|15073.2|15071.2|15073.8|15071.8|15073.8|15071.8|15072.8|15070.8|10
1648547250000|2022-03-29 09:47:30|15073.9|15071.9|15078.3|15076.3|15078.8|15076.8|15073.9|15071.9|57
1648547260000|2022-03-29 09:47:40|15078.4|15076.4|15080.8|15078.8|15082.8|15080.8|15078.3|15076.3|97
1648547270000|2022-03-29 09:47:50|15080.6|15078.6|15082.7|15080.7|15082.8|15080.8|15080.6|15078.6|36
1648547280000|2022-03-29 09:48:00|15082.3|15080.3|15081.8|15079.8|15082.9|15080.9|15080.9|15078.9|47
1648547290000|2022-03-29 09:48:10|15081.7|15079.7|15079.2|15077.2|15081.7|15079.7|15078.6|15076.6|57
1648547300000|2022-03-29 09:48:20|15079.3|15077.3|15077.8|15075.8|15080.4|15078.4|15077.8|15075.8|62
1648547310000|2022-03-29 09:48:30|15078.3|15076.3|15079.1|15077.1|15080.6|15078.6|15077.6|15075.6|80
1648547320000|2022-03-29 09:48:40|15079.6|15077.6|15078.7|15076.7|15079.9|15077.9|15078.4|15076.4|29
1648547330000|2022-03-29 09:48:50|15078.4|15076.4|15081.8|15079.8|15082.2|15080.2|15078.3|15076.3|65
1648547340000|2022-03-29 09:49:00|15081.3|15079.3|15078.6|15076.6|15081.7|15079.7|15078.6|15076.6|52
1648547350000|2022-03-29 09:49:10|15078.7|15076.7|15076.2|15074.2|15079.3|15077.3|15076.1|15074.1|58
1648547360000|2022-03-29 09:49:20|15076.4|15074.4|15075.7|15073.7|15078.6|15076.6|15075.6|15073.6|58
1648547370000|2022-03-29 09:49:30|15075.2|15073.2|15076.3|15074.3|15076.7|15074.7|15075.1|15073.1|28
1648547380000|2022-03-29 09:49:40|15076.4|15074.4|15076.2|15074.2|15078.3|15076.3|15076.2|15074.2|32
1648547390000|2022-03-29 09:49:50|15076.1|15074.1|15076.6|15074.6|15077.3|15075.3|15076.1|15074.1|13
1648547400000|2022-03-29 09:50:00|15076.7|15074.7|15078.7|15076.7|15080.1|15078.1|15076.7|15074.7|53
1648547410000|2022-03-29 09:50:10|15078.6|15076.6|15080.1|15078.1|15080.6|15078.6|15077.2|15075.2|73
1648547420000|2022-03-29 09:50:20|15080.2|15078.2|15075.4|15073.4|15080.6|15078.6|15073.9|15071.9|129
1648547430000|2022-03-29 09:50:30|15075.6|15073.6|15074.7|15072.7|15075.7|15073.7|15073.1|15071.1|65
1648547440000|2022-03-29 09:50:40|15075.6|15073.6|15077.7|15075.7|15077.9|15075.9|15075.3|15073.3|37
1648547450000|2022-03-29 09:50:50|15077.6|15075.6|15074.8|15072.8|15077.6|15075.6|15073.8|15071.8|43
1648547460000|2022-03-29 09:51:00|15074.9|15072.9|15074.1|15072.1|15075.4|15073.4|15073.1|15071.1|37
1648547470000|2022-03-29 09:51:10|15074.2|15072.2|15075.2|15073.2|15075.7|15073.7|15073.9|15071.9|28
1648547480000|2022-03-29 09:51:20|15075.3|15073.3|15074.8|15072.8|15076.1|15074.1|15074.3|15072.3|33
1648547490000|2022-03-29 09:51:30|15075.1|15073.1|15073.1|15071.1|15075.1|15073.1|15072.3|15070.3|48
1648547500000|2022-03-29 09:51:40|15072.8|15070.8|15072.6|15070.6|15073.3|15071.3|15072.4|15070.4|12
1648547510000|2022-03-29 09:51:50|15072.8|15070.8|15072.2|15070.2|15072.9|15070.9|15071.3|15069.3|21
1648547520000|2022-03-29 09:52:00|15071.8|15069.8|15071.4|15069.4|15072.7|15070.7|15071.4|15069.4|24
1648547530000|2022-03-29 09:52:10|15071.3|15069.3|15064.7|15062.7|15071.4|15069.4|15064.3|15062.3|229
1648547540000|2022-03-29 09:52:20|15064.9|15062.9|15064.8|15062.8|15065.8|15063.8|15064.1|15062.1|79
1648547550000|2022-03-29 09:52:30|15065.3|15063.3|15066.6|15064.6|15067.4|15065.4|15065.2|15063.2|29
1648547560000|2022-03-29 09:52:40|15066.4|15064.4|15066.4|15064.4|15066.6|15064.6|15065.9|15063.9|13
1648547570000|2022-03-29 09:52:50|15066.6|15064.6|15057.8|15055.8|15066.6|15064.6|15057.6|15055.6|226
1648547580000|2022-03-29 09:53:00|15058.7|15056.7|15055.8|15053.8|15058.8|15056.8|15054.4|15052.4|149
1648547590000|2022-03-29 09:53:10|15055.7|15053.7|15056.6|15054.6|15057.3|15055.3|15055.6|15053.6|42
1648547600000|2022-03-29 09:53:20|15056.7|15054.7|15056.3|15054.3|15056.8|15054.8|15054.1|15052.1|44
1648547610000|2022-03-29 09:53:30|15056.1|15054.1|15053.3|15051.3|15056.8|15054.8|15053.2|15051.2|68
1648547620000|2022-03-29 09:53:40|15053.6|15051.6|15053.8|15051.8|15054.6|15052.6|15052.3|15050.3|31
1648547630000|2022-03-29 09:53:50|15054.1|15052.1|15055.8|15053.8|15056.4|15054.4|15053.3|15051.3|29
1648547640000|2022-03-29 09:54:00|15055.9|15053.9|15056.9|15054.9|15057.9|15055.9|15055.2|15053.2|33
1648547650000|2022-03-29 09:54:10|15057.1|15055.1|15057.9|15055.9|15058.8|15056.8|15056.8|15054.8|22
1648547660000|2022-03-29 09:54:20|15057.7|15055.7|15056.9|15054.9|15058.7|15056.7|15056.6|15054.6|48
1648547670000|2022-03-29 09:54:30|15057.1|15055.1|15058.1|15056.1|15058.1|15056.1|15056.9|15054.9|30
1648547680000|2022-03-29 09:54:40|15058.3|15056.3|15057.7|15055.7|15059.3|15057.3|15057.7|15055.7|16
1648547690000|2022-03-29 09:54:50|15057.9|15055.9|15056.9|15054.9|15057.9|15055.9|15056.4|15054.4|36
1648547700000|2022-03-29 09:55:00|15056.7|15054.7|15052.8|15050.8|15056.7|15054.7|15052.6|15050.6|90
1648547710000|2022-03-29 09:55:10|15052.9|15050.9|15054.2|15052.2|15054.7|15052.7|15052.9|15050.9|16
1648547720000|2022-03-29 09:55:20|15054.3|15052.3|15046.9|15044.9|15054.3|15052.3|15046.9|15044.9|204
1648547730000|2022-03-29 09:55:30|15046.7|15044.7|15048.3|15046.3|15051.2|15049.2|15046.2|15044.2|82
1648547740000|2022-03-29 09:55:40|15048.1|15046.1|15048.4|15046.4|15049.1|15047.1|15048.1|15046.1|17
1648547750000|2022-03-29 09:55:50|15048.6|15046.6|15050.3|15048.3|15050.3|15048.3|15048.6|15046.6|24
1648547760000|2022-03-29 09:56:00|15050.2|15048.2|15052.3|15050.3|15052.6|15050.6|15049.9|15047.9|54
1648547770000|2022-03-29 09:56:10|15051.8|15049.8|15053.4|15051.4|15053.8|15051.8|15051.8|15049.8|19
1648547780000|2022-03-29 09:56:20|15053.9|15051.9|15053.7|15051.7|15054.4|15052.4|15053.4|15051.4|21
1648547790000|2022-03-29 09:56:30|15053.6|15051.6|15053.7|15051.7|15054.3|15052.3|15052.7|15050.7|13
1648547800000|2022-03-29 09:56:40|15053.6|15051.6|15052.2|15050.2|15053.6|15051.6|15051.7|15049.7|16
1648547810000|2022-03-29 09:56:50|15052.4|15050.4|15053.8|15051.8|15053.8|15051.8|15050.6|15048.6|16
1648547820000|2022-03-29 09:57:00|15053.3|15051.3|15053.7|15051.7|15053.8|15051.8|15052.2|15050.2|23
1648547830000|2022-03-29 09:57:10|15053.9|15051.9|15054.4|15052.4|15054.9|15052.9|15053.3|15051.3|23
1648547840000|2022-03-29 09:57:20|15054.3|15052.3|15053.6|15051.6|15054.7|15052.7|15053.1|15051.1|17
1648547850000|2022-03-29 09:57:30|15053.4|15051.4|15054.2|15052.2|15054.4|15052.4|15052.8|15050.8|9
1648547860000|2022-03-29 09:57:40|15054.1|15052.1|15052.1|15050.1|15054.1|15052.1|15051.3|15049.3|16
1648547870000|2022-03-29 09:57:50|15052.2|15050.2|15052.4|15050.4|15052.8|15050.8|15051.9|15049.9|8
1648547880000|2022-03-29 09:58:00|15052.3|15050.3|15052.8|15050.8|15053.3|15051.3|15052.1|15050.1|6
1648547890000|2022-03-29 09:58:10|15052.6|15050.6|15051.1|15049.1|15052.6|15050.6|15049.7|15047.7|30
1648547900000|2022-03-29 09:58:20|15050.9|15048.9|15050.1|15048.1|15051.1|15049.1|15049.9|15047.9|8
1648547910000|2022-03-29 09:58:30|15050.2|15048.2|15050.8|15048.8|15051.8|15049.8|15050.1|15048.1|23
1648547920000|2022-03-29 09:58:40|15051.3|15049.3|15050.3|15048.3|15051.3|15049.3|15050.1|15048.1|21
1648547930000|2022-03-29 09:58:50|15050.6|15048.6|15056.8|15054.8|15058.7|15056.7|15049.9|15047.9|277
1648547940000|2022-03-29 09:59:00|15056.4|15054.4|15055.6|15053.6|15057.1|15055.1|15055.4|15053.4|29
1648547950000|2022-03-29 09:59:10|15055.7|15053.7|15054.6|15052.6|15055.7|15053.7|15054.3|15052.3|13
1648547960000|2022-03-29 09:59:20|15054.4|15052.4|15053.8|15051.8|15055.3|15053.3|15053.8|15051.8|30
1648547970000|2022-03-29 09:59:30|15053.6|15051.6|15053.9|15051.9|15054.2|15052.2|15053.1|15051.1|14
1648547980000|2022-03-29 09:59:40|15053.8|15051.8|15052.8|15050.8|15054.8|15052.8|15052.4|15050.4|15
1648547990000|2022-03-29 09:59:50|15052.7|15050.7|15054.3|15052.3|15054.4|15052.4|15052.4|15050.4|11
1648548000000|2022-03-29 10:00:00|15053.8|15051.8|15053.2|15051.2|15054.4|15052.4|15051.2|15049.2|55
1648548010000|2022-03-29 10:00:10|15053.3|15051.3|15053.3|15051.3|15053.8|15051.8|15052.9|15050.9|9
1648548020000|2022-03-29 10:00:20|15053.4|15051.4|15052.8|15050.8|15053.6|15051.6|15052.2|15050.2|16
1648548030000|2022-03-29 10:00:30|15052.9|15050.9|15051.6|15049.6|15052.9|15050.9|15050.9|15048.9|8
1648548040000|2022-03-29 10:00:40|15051.4|15049.4|15050.6|15048.6|15051.4|15049.4|15050.3|15048.3|5
1648548050000|2022-03-29 10:00:50|15050.4|15048.4|15053.4|15051.4|15053.4|15051.4|15050.4|15048.4|9
1648548060000|2022-03-29 10:01:00|15053.7|15051.7|15054.3|15052.3|15054.6|15052.6|15053.4|15051.4|36
1648548070000|2022-03-29 10:01:10|15054.2|15052.2|15055.3|15053.3|15055.7|15053.7|15053.8|15051.8|15
1648548080000|2022-03-29 10:01:20|15055.2|15053.2|15054.3|15052.3|15055.2|15053.2|15054.1|15052.1|10
1648548090000|2022-03-29 10:01:30|15054.2|15052.2|15054.3|15052.3|15054.6|15052.6|15053.6|15051.6|42
1648548100000|2022-03-29 10:01:40|15054.4|15052.4|15053.3|15051.3|15054.7|15052.7|15053.3|15051.3|15
1648548110000|2022-03-29 10:01:50|15053.4|15051.4|15053.6|15051.6|15053.7|15051.7|15052.6|15050.6|9
1648548120000|2022-03-29 10:02:00|15053.7|15051.7|15050.4|15048.4|15053.7|15051.7|15050.4|15048.4|30
1648548130000|2022-03-29 10:02:10|15049.1|15047.1|15047.8|15045.8|15049.2|15047.2|15047.8|15045.8|37
1648548140000|2022-03-29 10:02:20|15047.9|15045.9|15047.3|15045.3|15049.6|15047.6|15047.2|15045.2|36
1648548150000|2022-03-29 10:02:30|15047.4|15045.4|15047.7|15045.7|15047.9|15045.9|15047.1|15045.1|35
1648548160000|2022-03-29 10:02:40|15047.8|15045.8|15047.2|15045.2|15049.7|15047.7|15047.2|15045.2|28
1648548170000|2022-03-29 10:02:50|15047.1|15045.1|15047.1|15045.1|15047.8|15045.8|15047.1|15045.1|23
1648548180000|2022-03-29 10:03:00|15046.9|15044.9|15047.3|15045.3|15047.6|15045.6|15044.6|15042.6|55
1648548190000|2022-03-29 10:03:10|15047.4|15045.4|15047.1|15045.1|15047.9|15045.9|15046.6|15044.6|11
1648548200000|2022-03-29 10:03:20|15047.2|15045.2|15049.9|15047.9|15050.1|15048.1|15047.2|15045.2|18
1648548210000|2022-03-29 10:03:30|15050.1|15048.1|15049.3|15047.3|15051.3|15049.3|15049.2|15047.2|22
1648548220000|2022-03-29 10:03:40|15049.4|15047.4|15050.6|15048.6|15050.7|15048.7|15049.3|15047.3|6
1648548230000|2022-03-29 10:03:50|15050.7|15048.7|15050.8|15048.8|15051.3|15049.3|15050.6|15048.6|15
1648548240000|2022-03-29 10:04:00|15050.7|15048.7|15050.3|15048.3|15050.7|15048.7|15048.8|15046.8|8
1648548250000|2022-03-29 10:04:10|15050.7|15048.7|15052.3|15050.3|15055.2|15053.2|15050.7|15048.7|48
1648548260000|2022-03-29 10:04:20|15052.4|15050.4|15052.8|15050.8|15053.7|15051.7|15052.2|15050.2|16
1648548270000|2022-03-29 10:04:30|15052.6|15050.6|15054.2|15052.2|15054.6|15052.6|15052.3|15050.3|11
1648548280000|2022-03-29 10:04:40|15054.6|15052.6|15054.6|15052.6|15054.8|15052.8|15053.6|15051.6|14
1648548290000|2022-03-29 10:04:50|15054.7|15052.7|15055.7|15053.7|15055.8|15053.8|15053.9|15051.9|13
1648548300000|2022-03-29 10:05:00|15056.1|15054.1|15055.4|15053.4|15056.8|15054.8|15055.1|15053.1|36
1648548310000|2022-03-29 10:05:10|15055.6|15053.6|15053.6|15051.6|15056.1|15054.1|15053.3|15051.3|32
1648548320000|2022-03-29 10:05:20|15053.4|15051.4|15052.8|15050.8|15053.6|15051.6|15052.8|15050.8|8
1648548330000|2022-03-29 10:05:30|15052.7|15050.7|15050.4|15048.4|15052.9|15050.9|15050.2|15048.2|23
1648548340000|2022-03-29 10:05:40|15050.3|15048.3|15050.2|15048.2|15051.3|15049.3|15049.6|15047.6|12
1648548350000|2022-03-29 10:05:50|15050.1|15048.1|15051.2|15049.2|15051.3|15049.3|15049.3|15047.3|19
1648548360000|2022-03-29 10:06:00|15051.3|15049.3|15050.6|15048.6|15051.6|15049.6|15050.2|15048.2|61
1648548370000|2022-03-29 10:06:10|15050.4|15048.4|15050.3|15048.3|15050.9|15048.9|15049.4|15047.4|46
1648548380000|2022-03-29 10:06:20|15050.4|15048.4|15052.6|15050.6|15052.9|15050.9|15050.1|15048.1|20
1648548390000|2022-03-29 10:06:30|15052.4|15050.4|15051.4|15049.4|15052.9|15050.9|15051.4|15049.4|11
1648548400000|2022-03-29 10:06:40|15051.8|15049.8|15045.4|15043.4|15051.9|15049.9|15045.4|15043.4|130
1648548410000|2022-03-29 10:06:50|15045.3|15043.3|15044.4|15042.4|15046.3|15044.3|15044.4|15042.4|37
1648548420000|2022-03-29 10:07:00|15044.3|15042.3|15044.4|15042.4|15045.4|15043.4|15043.6|15041.6|23
1648548430000|2022-03-29 10:07:10|15044.1|15042.1|15042.1|15040.1|15044.1|15042.1|15039.2|15037.2|117
1648548440000|2022-03-29 10:07:20|15042.6|15040.6|15039.3|15037.3|15042.7|15040.7|15039.3|15037.3|29
1648548450000|2022-03-29 10:07:30|15039.4|15037.4|15038.7|15036.7|15039.4|15037.4|15036.2|15034.2|75
1648548460000|2022-03-29 10:07:40|15039.1|15037.1|15038.8|15036.8|15039.2|15037.2|15037.3|15035.3|22
1648548470000|2022-03-29 10:07:50|15039.3|15037.3|15039.4|15037.4|15039.8|15037.8|15038.8|15036.8|15
1648548480000|2022-03-29 10:08:00|15039.6|15037.6|15034.4|15032.4|15039.6|15037.6|15034.3|15032.3|67
1648548490000|2022-03-29 10:08:10|15034.3|15032.3|15034.3|15032.3|15035.9|15033.9|15034.2|15032.2|42
1648548500000|2022-03-29 10:08:20|15034.4|15032.4|15030.8|15028.8|15035.6|15033.6|15030.3|15028.3|92
1648548510000|2022-03-29 10:08:30|15030.7|15028.7|15027.1|15025.1|15030.7|15028.7|15027.1|15025.1|140
1648548520000|2022-03-29 10:08:40|15026.2|15024.2|15024.7|15022.7|15028.3|15026.3|15024.6|15022.6|102
1648548530000|2022-03-29 10:08:50|15024.9|15022.9|15019.7|15017.7|15025.1|15023.1|15019.3|15017.3|216
1648548540000|2022-03-29 10:09:00|15020.1|15018.1|15027.8|15025.8|15027.8|15025.8|15019.7|15017.7|123
1648548550000|2022-03-29 10:09:10|15027.7|15025.7|15026.9|15024.9|15028.7|15026.7|15026.3|15024.3|37
1648548560000|2022-03-29 10:09:20|15027.7|15025.7|15027.7|15025.7|15028.2|15026.2|15026.9|15024.9|23
1648548570000|2022-03-29 10:09:30|15027.8|15025.8|15029.1|15027.1|15029.1|15027.1|15027.8|15025.8|11
1648548580000|2022-03-29 10:09:40|15029.2|15027.2|15029.6|15027.6|15029.7|15027.7|15028.4|15026.4|29
1648548590000|2022-03-29 10:09:50|15029.7|15027.7|15029.4|15027.4|15029.8|15027.8|15028.8|15026.8|14
1648548600000|2022-03-29 10:10:00|15029.2|15027.2|15030.4|15028.4|15030.9|15028.9|15028.8|15026.8|11
1648548610000|2022-03-29 10:10:10|15030.6|15028.6|15031.3|15029.3|15031.3|15029.3|15029.9|15027.9|18
1648548620000|2022-03-29 10:10:20|15031.2|15029.2|15030.3|15028.3|15031.3|15029.3|15029.8|15027.8|9
1648548630000|2022-03-29 10:10:30|15030.2|15028.2|15030.2|15028.2|15031.1|15029.1|15030.1|15028.1|11
1648548640000|2022-03-29 10:10:40|15029.6|15027.6|15023.4|15021.4|15029.7|15027.7|15022.8|15020.8|85
1648548650000|2022-03-29 10:10:50|15023.3|15021.3|15026.4|15024.4|15026.4|15024.4|15023.3|15021.3|20
1648548660000|2022-03-29 10:11:00|15026.6|15024.6|15029.4|15027.4|15029.4|15027.4|15026.6|15024.6|23
1648548670000|2022-03-29 10:11:10|15028.9|15026.9|15028.3|15026.3|15029.2|15027.2|15028.2|15026.2|9
1648548680000|2022-03-29 10:11:20|15029.2|15027.2|15028.9|15026.9|15029.4|15027.4|15028.7|15026.7|7
1648548690000|2022-03-29 10:11:30|15029.1|15027.1|15029.4|15027.4|15030.1|15028.1|15028.9|15026.9|16
1648548700000|2022-03-29 10:11:40|15029.6|15027.6|15026.1|15024.1|15029.7|15027.7|15025.8|15023.8|14
1648548710000|2022-03-29 10:11:50|15025.9|15023.9|15027.4|15025.4|15027.7|15025.7|15025.9|15023.9|20
1648548720000|2022-03-29 10:12:00|15027.3|15025.3|15028.9|15026.9|15029.1|15027.1|15026.9|15024.9|10
1648548730000|2022-03-29 10:12:10|15028.7|15026.7|15027.3|15025.3|15029.2|15027.2|15027.3|15025.3|8
1648548740000|2022-03-29 10:12:20|15027.2|15025.2|15027.9|15025.9|15028.1|15026.1|15026.6|15024.6|11
1648548750000|2022-03-29 10:12:30|15028.1|15026.1|15028.8|15026.8|15028.8|15026.8|15027.8|15025.8|10
1648548760000|2022-03-29 10:12:40|15028.7|15026.7|15025.8|15023.8|15028.7|15026.7|15025.7|15023.7|22
1648548770000|2022-03-29 10:12:50|15025.7|15023.7|15025.1|15023.1|15025.8|15023.8|15024.8|15022.8|23
1648548780000|2022-03-29 10:13:00|15024.8|15022.8|15026.6|15024.6|15027.3|15025.3|15024.8|15022.8|12
1648548790000|2022-03-29 10:13:10|15026.8|15024.8|15028.1|15026.1|15029.6|15027.6|15026.8|15024.8|15
1648548800000|2022-03-29 10:13:20|15028.2|15026.2|15026.8|15024.8|15028.2|15026.2|15025.9|15023.9|23
1648548810000|2022-03-29 10:13:30|15026.7|15024.7|15028.1|15026.1|15028.4|15026.4|15026.7|15024.7|14
1648548820000|2022-03-29 10:13:40|15028.2|15026.2|15029.1|15027.1|15029.2|15027.2|15028.2|15026.2|10
1648548830000|2022-03-29 10:13:50|15029.7|15027.7|15031.4|15029.4|15031.6|15029.6|15029.3|15027.3|30
1648548840000|2022-03-29 10:14:00|15031.6|15029.6|15030.9|15028.9|15031.8|15029.8|15030.8|15028.8|27
1648548850000|2022-03-29 10:14:10|15031.1|15029.1|15031.4|15029.4|15032.2|15030.2|15031.1|15029.1|22
1648548860000|2022-03-29 10:14:20|15031.3|15029.3|15032.3|15030.3|15032.3|15030.3|15031.2|15029.2|9
1648548870000|2022-03-29 10:14:30|15032.2|15030.2|15032.6|15030.6|15032.9|15030.9|15031.9|15029.9|26
1648548880000|2022-03-29 10:14:40|15032.7|15030.7|15032.8|15030.8|15033.1|15031.1|15032.3|15030.3|13
1648548890000|2022-03-29 10:14:50|15032.7|15030.7|15032.3|15030.3|15033.2|15031.2|15032.2|15030.2|44
1648548900000|2022-03-29 10:15:00|15032.2|15030.2|15031.1|15029.1|15032.2|15030.2|15029.3|15027.3|44
1648548910000|2022-03-29 10:15:10|15030.8|15028.8|15032.8|15030.8|15033.4|15031.4|15030.8|15028.8|22
1648548920000|2022-03-29 10:15:20|15032.9|15030.9|15034.6|15032.6|15034.9|15032.9|15032.9|15030.9|63
1648548930000|2022-03-29 10:15:30|15034.7|15032.7|15035.3|15033.3|15035.7|15033.7|15033.8|15031.8|35
1648548940000|2022-03-29 10:15:40|15035.4|15033.4|15035.7|15033.7|15036.6|15034.6|15035.1|15033.1|13
1648548950000|2022-03-29 10:15:50|15035.6|15033.6|15036.8|15034.8|15037.3|15035.3|15035.6|15033.6|6
1648548960000|2022-03-29 10:16:00|15036.9|15034.9|15038.4|15036.4|15038.7|15036.7|15036.7|15034.7|16
1648548970000|2022-03-29 10:16:10|15038.3|15036.3|15037.8|15035.8|15038.4|15036.4|15037.6|15035.6|11
1648548980000|2022-03-29 10:16:20|15037.6|15035.6|15037.8|15035.8|15038.1|15036.1|15037.6|15035.6|1
1648548990000|2022-03-29 10:16:30|15038.1|15036.1|15040.3|15038.3|15041.1|15039.1|15037.8|15035.8|47
1648549000000|2022-03-29 10:16:40|15040.1|15038.1|15039.3|15037.3|15040.9|15038.9|15039.1|15037.1|29
1648549010000|2022-03-29 10:16:50|15039.4|15037.4|15038.7|15036.7|15039.9|15037.9|15038.6|15036.6|19
1648549020000|2022-03-29 10:17:00|15038.6|15036.6|15038.4|15036.4|15039.2|15037.2|15037.6|15035.6|46
1648549030000|2022-03-29 10:17:10|15038.3|15036.3|15037.6|15035.6|15039.1|15037.1|15037.2|15035.2|29
1648549040000|2022-03-29 10:17:20|15037.7|15035.7|15038.9|15036.9|15038.9|15036.9|15037.6|15035.6|17
1648549050000|2022-03-29 10:17:30|15038.8|15036.8|15038.8|15036.8|15038.9|15036.9|15037.8|15035.8|5
1648549060000|2022-03-29 10:17:40|15038.7|15036.7|15037.8|15035.8|15038.9|15036.9|15037.4|15035.4|3
1648549070000|2022-03-29 10:17:50|15037.9|15035.9|15037.4|15035.4|15037.9|15035.9|15036.9|15034.9|6
1648549080000|2022-03-29 10:18:00|15037.3|15035.3|15037.6|15035.6|15037.9|15035.9|15037.2|15035.2|6
1648549090000|2022-03-29 10:18:10|15037.2|15035.2|15037.1|15035.1|15037.9|15035.9|15036.4|15034.4|26
1648549100000|2022-03-29 10:18:20|15037.2|15035.2|15036.3|15034.3|15037.3|15035.3|15036.1|15034.1|17
1648549110000|2022-03-29 10:18:30|15036.2|15034.2|15035.6|15033.6|15036.8|15034.8|15035.4|15033.4|15
1648549120000|2022-03-29 10:18:40|15035.4|15033.4|15035.3|15033.3|15036.8|15034.8|15034.9|15032.9|36
1648549130000|2022-03-29 10:18:50|15035.6|15033.6|15035.6|15033.6|15035.8|15033.8|15034.6|15032.6|8
1648549140000|2022-03-29 10:19:00|15035.7|15033.7|15036.1|15034.1|15036.7|15034.7|15034.1|15032.1|16
1648549150000|2022-03-29 10:19:10|15035.8|15033.8|15036.6|15034.6|15036.6|15034.6|15035.8|15033.8|3
1648549160000|2022-03-29 10:19:20|15037.4|15035.4|15037.3|15035.3|15038.1|15036.1|15036.2|15034.2|10
1648549170000|2022-03-29 10:19:30|15037.4|15035.4|15037.9|15035.9|15038.1|15036.1|15037.4|15035.4|8
1648549180000|2022-03-29 10:19:40|15037.8|15035.8|15039.2|15037.2|15039.2|15037.2|15036.8|15034.8|12
1648549190000|2022-03-29 10:19:50|15039.1|15037.1|15036.8|15034.8|15039.3|15037.3|15036.4|15034.4|14
1648549200000|2022-03-29 10:20:00|15036.9|15034.9|15037.3|15035.3|15037.4|15035.4|15036.4|15034.4|8
1648549210000|2022-03-29 10:20:10|15037.2|15035.2|15038.3|15036.3|15038.3|15036.3|15037.2|15035.2|6
1648549220000|2022-03-29 10:20:20|15038.2|15036.2|15038.1|15036.1|15039.2|15037.2|15038.1|15036.1|14
1648549230000|2022-03-29 10:20:30|15037.4|15035.4|15038.3|15036.3|15038.3|15036.3|15037.1|15035.1|7
1648549240000|2022-03-29 10:20:40|15038.6|15036.6|15037.8|15035.8|15039.1|15037.1|15037.3|15035.3|42
1648549250000|2022-03-29 10:20:50|15037.9|15035.9|15038.1|15036.1|15038.2|15036.2|15037.8|15035.8|2
1648549260000|2022-03-29 10:21:00|15037.9|15035.9|15036.7|15034.7|15038.1|15036.1|15036.7|15034.7|10
1648549270000|2022-03-29 10:21:10|15036.8|15034.8|15036.6|15034.6|15037.2|15035.2|15036.2|15034.2|7
1648549280000|2022-03-29 10:21:20|15036.4|15034.4|15034.6|15032.6|15036.4|15034.4|15034.3|15032.3|26
1648549290000|2022-03-29 10:21:30|15034.7|15032.7|15035.7|15033.7|15035.8|15033.8|15033.8|15031.8|12
1648549300000|2022-03-29 10:21:40|15035.8|15033.8|15035.9|15033.9|15035.9|15033.9|15035.7|15033.7|2
1648549310000|2022-03-29 10:21:50|15035.8|15033.8|15038.3|15036.3|15038.3|15036.3|15035.7|15033.7|7
1648549320000|2022-03-29 10:22:00|15038.2|15036.2|15037.9|15035.9|15039.3|15037.3|15037.6|15035.6|23
1648549330000|2022-03-29 10:22:10|15037.7|15035.7|15038.3|15036.3|15038.4|15036.4|15037.7|15035.7|10
1648549340000|2022-03-29 10:22:20|15038.1|15036.1|15038.7|15036.7|15039.3|15037.3|15037.9|15035.9|12
1648549350000|2022-03-29 10:22:30|15039.1|15037.1|15035.8|15033.8|15039.1|15037.1|15035.8|15033.8|36
1648549360000|2022-03-29 10:22:40|15035.9|15033.9|15037.3|15035.3|15037.6|15035.6|15035.8|15033.8|0
1648549370000|2022-03-29 10:22:50|15037.4|15035.4|15037.1|15035.1|15037.7|15035.7|15036.7|15034.7|7
1648549380000|2022-03-29 10:23:00|15036.7|15034.7|15036.3|15034.3|15037.2|15035.2|15036.2|15034.2|1
1648549390000|2022-03-29 10:23:10|15036.2|15034.2|15035.6|15033.6|15036.3|15034.3|15033.6|15031.6|12
1648549400000|2022-03-29 10:23:20|15035.7|15033.7|15034.8|15032.8|15035.7|15033.7|15034.3|15032.3|7
1648549410000|2022-03-29 10:23:30|15034.6|15032.6|15035.6|15033.6|15035.6|15033.6|15034.6|15032.6|2
1648549420000|2022-03-29 10:23:40|15035.4|15033.4|15035.8|15033.8|15035.9|15033.9|15034.7|15032.7|9
1648549430000|2022-03-29 10:23:50|15036.1|15034.1|15037.6|15035.6|15037.8|15035.8|15036.1|15034.1|8
1648549440000|2022-03-29 10:24:00|15036.8|15034.8|15037.3|15035.3|15037.3|15035.3|15036.6|15034.6|8
1648549450000|2022-03-29 10:24:10|15037.4|15035.4|15039.4|15037.4|15039.6|15037.6|15037.3|15035.3|18
1648549460000|2022-03-29 10:24:20|15039.6|15037.6|15034.2|15032.2|15040.4|15038.4|15033.9|15031.9|48
1648549470000|2022-03-29 10:24:30|15034.3|15032.3|15034.3|15032.3|15035.6|15033.6|15034.2|15032.2|15
1648549480000|2022-03-29 10:24:40|15034.4|15032.4|15035.6|15033.6|15035.7|15033.7|15034.4|15032.4|21
1648549490000|2022-03-29 10:24:50|15035.4|15033.4|15032.9|15030.9|15035.4|15033.4|15032.6|15030.6|28
1648549500000|2022-03-29 10:25:00|15032.8|15030.8|15037.4|15035.4|15037.7|15035.7|15032.2|15030.2|29
1648549510000|2022-03-29 10:25:10|15038.4|15036.4|15036.9|15034.9|15038.9|15036.9|15036.9|15034.9|37
1648549520000|2022-03-29 10:25:20|15037.1|15035.1|15037.9|15035.9|15038.3|15036.3|15036.8|15034.8|6
1648549530000|2022-03-29 10:25:30|15037.8|15035.8|15036.3|15034.3|15038.4|15036.4|15036.3|15034.3|9
1648549540000|2022-03-29 10:25:40|15036.4|15034.4|15035.9|15033.9|15037.1|15035.1|15035.7|15033.7|4
1648549550000|2022-03-29 10:25:50|15036.1|15034.1|15038.2|15036.2|15038.3|15036.3|15036.1|15034.1|13
1648549560000|2022-03-29 10:26:00|15038.3|15036.3|15037.1|15035.1|15038.3|15036.3|15036.7|15034.7|20
1648549570000|2022-03-29 10:26:10|15036.9|15034.9|15034.6|15032.6|15038.2|15036.2|15034.4|15032.4|58
1648549580000|2022-03-29 10:26:20|15034.7|15032.7|15034.4|15032.4|15035.7|15033.7|15034.4|15032.4|27
1648549590000|2022-03-29 10:26:30|15034.6|15032.6|15034.9|15032.9|15035.1|15033.1|15032.8|15030.8|27
1648549600000|2022-03-29 10:26:40|15035.1|15033.1|15036.2|15034.2|15036.4|15034.4|15035.1|15033.1|3
1648549610000|2022-03-29 10:26:50|15036.3|15034.3|15036.8|15034.8|15038.2|15036.2|15035.9|15033.9|12
1648549620000|2022-03-29 10:27:00|15036.9|15034.9|15035.9|15033.9|15037.2|15035.2|15035.4|15033.4|8
1648549630000|2022-03-29 10:27:10|15035.8|15033.8|15037.2|15035.2|15037.2|15035.2|15035.8|15033.8|16
1648549640000|2022-03-29 10:27:20|15037.3|15035.3|15035.3|15033.3|15037.6|15035.6|15035.3|15033.3|13
1648549650000|2022-03-29 10:27:30|15035.4|15033.4|15036.7|15034.7|15037.6|15035.6|15034.3|15032.3|27
1648549660000|2022-03-29 10:27:40|15037.2|15035.2|15036.3|15034.3|15037.2|15035.2|15036.1|15034.1|23
1648549670000|2022-03-29 10:27:50|15036.8|15034.8|15038.2|15036.2|15038.3|15036.3|15036.8|15034.8|8
1648549680000|2022-03-29 10:28:00|15038.3|15036.3|15038.7|15036.7|15038.7|15036.7|15037.9|15035.9|25
1648549690000|2022-03-29 10:28:10|15038.6|15036.6|15038.1|15036.1|15038.6|15036.6|15037.3|15035.3|19
1648549700000|2022-03-29 10:28:20|15038.2|15036.2|15037.2|15035.2|15039.2|15037.2|15036.7|15034.7|32
1648549710000|2022-03-29 10:28:30|15037.1|15035.1|15036.8|15034.8|15037.4|15035.4|15035.7|15033.7|7
1648549720000|2022-03-29 10:28:40|15036.7|15034.7|15039.2|15037.2|15039.6|15037.6|15036.7|15034.7|11
1648549730000|2022-03-29 10:28:50|15039.1|15037.1|15039.6|15037.6|15039.7|15037.7|15039.1|15037.1|2
1648549740000|2022-03-29 10:29:00|15039.4|15037.4|15039.3|15037.3|15039.6|15037.6|15038.7|15036.7|0
1648549750000|2022-03-29 10:29:10|15040.1|15038.1|15039.3|15037.3|15040.6|15038.6|15039.1|15037.1|35
1648549760000|2022-03-29 10:29:20|15039.9|15037.9|15039.8|15037.8|15040.3|15038.3|15039.6|15037.6|8
1648549770000|2022-03-29 10:29:30|15039.9|15037.9|15039.3|15037.3|15040.6|15038.6|15039.1|15037.1|5
1648549780000|2022-03-29 10:29:40|15039.2|15037.2|15038.1|15036.1|15039.3|15037.3|15037.2|15035.2|16
1648549790000|2022-03-29 10:29:50|15037.9|15035.9|15036.8|15034.8|15038.6|15036.6|15036.8|15034.8|26
1648549800000|2022-03-29 10:30:00|15036.7|15034.7|15037.1|15035.1|15039.1|15037.1|15036.7|15034.7|26
1648549810000|2022-03-29 10:30:10|15036.8|15034.8|15034.8|15032.8|15036.8|15034.8|15032.3|15030.3|55
1648549820000|2022-03-29 10:30:20|15034.7|15032.7|15036.2|15034.2|15036.2|15034.2|15034.6|15032.6|23
1648549830000|2022-03-29 10:30:30|15035.9|15033.9|15037.6|15035.6|15037.6|15035.6|15035.7|15033.7|8
1648549840000|2022-03-29 10:30:40|15037.7|15035.7|15034.7|15032.7|15038.4|15036.4|15034.6|15032.6|16
1648549850000|2022-03-29 10:30:50|15034.8|15032.8|15034.4|15032.4|15034.8|15032.8|15033.7|15031.7|10
1648549860000|2022-03-29 10:31:00|15034.6|15032.6|15033.4|15031.4|15035.2|15033.2|15033.1|15031.1|17
1648549870000|2022-03-29 10:31:10|15033.2|15031.2|15032.8|15030.8|15034.4|15032.4|15032.4|15030.4|10
1648549880000|2022-03-29 10:31:20|15032.7|15030.7|15033.2|15031.2|15034.7|15032.7|15032.7|15030.7|9
1648549890000|2022-03-29 10:31:30|15033.3|15031.3|15031.2|15029.2|15033.8|15031.8|15031.2|15029.2|21
1648549900000|2022-03-29 10:31:40|15031.3|15029.3|15027.4|15025.4|15031.7|15029.7|15027.3|15025.3|55
1648549910000|2022-03-29 10:31:50|15028.1|15026.1|15028.3|15026.3|15028.7|15026.7|15027.3|15025.3|35
1648549920000|2022-03-29 10:32:00|15028.1|15026.1|15027.6|15025.6|15028.6|15026.6|15026.3|15024.3|42
1648549930000|2022-03-29 10:32:10|15027.4|15025.4|15027.4|15025.4|15028.3|15026.3|15027.2|15025.2|7
1648549940000|2022-03-29 10:32:20|15027.6|15025.6|15028.4|15026.4|15028.8|15026.8|15027.6|15025.6|9
1648549950000|2022-03-29 10:32:30|15029.7|15027.7|15028.1|15026.1|15030.2|15028.2|15027.6|15025.6|54
1648549960000|2022-03-29 10:32:40|15027.9|15025.9|15027.1|15025.1|15028.2|15026.2|15026.9|15024.9|11
1648549970000|2022-03-29 10:32:50|15026.9|15024.9|15026.1|15024.1|15027.1|15025.1|15025.9|15023.9|14
1648549980000|2022-03-29 10:33:00|15026.6|15024.6|15026.2|15024.2|15027.3|15025.3|15025.3|15023.3|19
1648549990000|2022-03-29 10:33:10|15025.8|15023.8|15028.1|15026.1|15028.4|15026.4|15025.8|15023.8|14
1648550000000|2022-03-29 10:33:20|15028.2|15026.2|15030.1|15028.1|15030.1|15028.1|15028.1|15026.1|23
1648550010000|2022-03-29 10:33:30|15030.2|15028.2|15029.4|15027.4|15030.4|15028.4|15029.2|15027.2|6
1648550020000|2022-03-29 10:33:40|15029.3|15027.3|15028.4|15026.4|15029.3|15027.3|15027.3|15025.3|10
1648550030000|2022-03-29 10:33:50|15028.3|15026.3|15027.4|15025.4|15028.6|15026.6|15026.4|15024.4|11
1648550040000|2022-03-29 10:34:00|15027.6|15025.6|15028.1|15026.1|15028.4|15026.4|15027.4|15025.4|5
1648550050000|2022-03-29 10:34:10|15027.4|15025.4|15029.6|15027.6|15029.6|15027.6|15026.7|15024.7|24
1648550060000|2022-03-29 10:34:20|15029.4|15027.4|15030.7|15028.7|15031.3|15029.3|15028.8|15026.8|31
1648550070000|2022-03-29 10:34:30|15029.9|15027.9|15031.7|15029.7|15031.7|15029.7|15029.1|15027.1|14
1648550080000|2022-03-29 10:34:40|15031.6|15029.6|15031.3|15029.3|15031.8|15029.8|15031.1|15029.1|1
1648550090000|2022-03-29 10:34:50|15031.4|15029.4|15030.9|15028.9|15031.8|15029.8|15029.7|15027.7|10
1648550100000|2022-03-29 10:35:00|15030.7|15028.7|15031.6|15029.6|15031.6|15029.6|15029.3|15027.3|4
1648550110000|2022-03-29 10:35:10|15032.3|15030.3|15031.4|15029.4|15032.9|15030.9|15031.3|15029.3|19
1648550120000|2022-03-29 10:35:20|15031.2|15029.2|15035.2|15033.2|15035.4|15033.4|15031.2|15029.2|22
1648550130000|2022-03-29 10:35:30|15035.1|15033.1|15035.7|15033.7|15036.2|15034.2|15034.9|15032.9|3
1648550140000|2022-03-29 10:35:40|15035.4|15033.4|15035.3|15033.3|15035.7|15033.7|15034.1|15032.1|28
1648550150000|2022-03-29 10:35:50|15035.4|15033.4|15036.2|15034.2|15036.2|15034.2|15035.3|15033.3|9
1648550160000|2022-03-29 10:36:00|15036.1|15034.1|15035.4|15033.4|15036.3|15034.3|15034.1|15032.1|9
1648550170000|2022-03-29 10:36:10|15035.7|15033.7|15036.2|15034.2|15036.8|15034.8|15035.7|15033.7|10
1648550180000|2022-03-29 10:36:20|15036.1|15034.1|15038.3|15036.3|15038.9|15036.9|15036.1|15034.1|23
1648550190000|2022-03-29 10:36:30|15038.4|15036.4|15036.9|15034.9|15039.4|15037.4|15036.2|15034.2|52
1648550200000|2022-03-29 10:36:40|15037.1|15035.1|15037.3|15035.3|15037.7|15035.7|15036.8|15034.8|3
1648550210000|2022-03-29 10:36:50|15037.2|15035.2|15037.4|15035.4|15037.7|15035.7|15037.1|15035.1|3
1648550220000|2022-03-29 10:37:00|15037.9|15035.9|15038.4|15036.4|15038.6|15036.6|15037.7|15035.7|5
1648550230000|2022-03-29 10:37:10|15038.3|15036.3|15038.4|15036.4|15038.4|15036.4|15038.1|15036.1|1
1648550240000|2022-03-29 10:37:20|15038.3|15036.3|15037.4|15035.4|15038.4|15036.4|15037.2|15035.2|8
1648550250000|2022-03-29 10:37:30|15037.2|15035.2|15039.4|15037.4|15039.7|15037.7|15037.2|15035.2|24
1648550260000|2022-03-29 10:37:40|15039.6|15037.6|15037.4|15035.4|15039.7|15037.7|15037.3|15035.3|6
1648550270000|2022-03-29 10:37:50|15037.3|15035.3|15037.4|15035.4|15037.9|15035.9|15037.2|15035.2|5
1648550280000|2022-03-29 10:38:00|15037.6|15035.6|15037.3|15035.3|15038.2|15036.2|15037.3|15035.3|6
1648550290000|2022-03-29 10:38:10|15037.2|15035.2|15034.9|15032.9|15037.2|15035.2|15034.9|15032.9|9
1648550300000|2022-03-29 10:38:20|15034.8|15032.8|15036.8|15034.8|15036.9|15034.9|15033.8|15031.8|13
1648550310000|2022-03-29 10:38:30|15036.6|15034.6|15035.3|15033.3|15036.7|15034.7|15035.1|15033.1|2
1648550320000|2022-03-29 10:38:40|15035.2|15033.2|15034.9|15032.9|15035.2|15033.2|15034.8|15032.8|10
1648550330000|2022-03-29 10:38:50|15034.2|15032.2|15034.4|15032.4|15034.6|15032.6|15034.1|15032.1|9
1648550340000|2022-03-29 10:39:00|15035.2|15033.2|15034.7|15032.7|15035.2|15033.2|15033.8|15031.8|16
1648550350000|2022-03-29 10:39:10|15034.8|15032.8|15032.1|15030.1|15035.1|15033.1|15032.1|15030.1|49
1648550360000|2022-03-29 10:39:20|15032.2|15030.2|15032.2|15030.2|15032.4|15030.4|15031.2|15029.2|12
1648550370000|2022-03-29 10:39:30|15032.4|15030.4|15031.8|15029.8|15032.4|15030.4|15031.4|15029.4|9
1648550380000|2022-03-29 10:39:40|15031.7|15029.7|15032.7|15030.7|15032.7|15030.7|15031.7|15029.7|9
1648550390000|2022-03-29 10:39:50|15032.4|15030.4|15034.4|15032.4|15034.4|15032.4|15032.3|15030.3|10
1648550400000|2022-03-29 10:40:00|15034.6|15032.6|15034.8|15032.8|15034.8|15032.8|15033.9|15031.9|4
1648550410000|2022-03-29 10:40:10|15035.3|15033.3|15034.7|15032.7|15035.8|15033.8|15034.6|15032.6|11
1648550420000|2022-03-29 10:40:20|15034.8|15032.8|15036.9|15034.9|15037.6|15035.6|15034.6|15032.6|23
1648550430000|2022-03-29 10:40:30|15037.1|15035.1|15036.1|15034.1|15037.7|15035.7|15036.1|15034.1|13
1648550440000|2022-03-29 10:40:40|15036.2|15034.2|15037.2|15035.2|15037.2|15035.2|15036.1|15034.1|4
1648550450000|2022-03-29 10:40:50|15037.3|15035.3|15036.7|15034.7|15037.3|15035.3|15036.6|15034.6|3
1648550460000|2022-03-29 10:41:00|15036.6|15034.6|15035.7|15033.7|15037.6|15035.6|15035.6|15033.6|16
1648550470000|2022-03-29 10:41:10|15035.6|15033.6|15037.4|15035.4|15037.4|15035.4|15035.6|15033.6|3
1648550480000|2022-03-29 10:41:20|15037.6|15035.6|15037.9|15035.9|15039.1|15037.1|15036.9|15034.9|12
1648550490000|2022-03-29 10:41:30|15037.8|15035.8|15036.8|15034.8|15037.8|15035.8|15036.2|15034.2|21
1648550500000|2022-03-29 10:41:40|15036.7|15034.7|15036.7|15034.7|15037.7|15035.7|15036.6|15034.6|5
1648550510000|2022-03-29 10:41:50|15036.1|15034.1|15036.1|15034.1|15036.7|15034.7|15035.1|15033.1|11
1648550520000|2022-03-29 10:42:00|15035.9|15033.9|15036.6|15034.6|15036.6|15034.6|15035.4|15033.4|6
1648550530000|2022-03-29 10:42:10|15036.4|15034.4|15036.9|15034.9|15037.9|15035.9|15036.4|15034.4|4
1648550540000|2022-03-29 10:42:20|15037.1|15035.1|15037.7|15035.7|15037.8|15035.8|15036.7|15034.7|4
1648550550000|2022-03-29 10:42:30|15037.8|15035.8|15037.2|15035.2|15038.3|15036.3|15036.6|15034.6|15
1648550560000|2022-03-29 10:42:40|15037.1|15035.1|15035.3|15033.3|15037.1|15035.1|15034.1|15032.1|30
1648550570000|2022-03-29 10:42:50|15035.2|15033.2|15036.4|15034.4|15036.6|15034.6|15034.7|15032.7|2
1648550580000|2022-03-29 10:43:00|15036.3|15034.3|15035.8|15033.8|15036.3|15034.3|15035.6|15033.6|2
1648550590000|2022-03-29 10:43:10|15036.1|15034.1|15037.1|15035.1|15037.4|15035.4|15035.8|15033.8|35
1648550600000|2022-03-29 10:43:20|15036.9|15034.9|15037.6|15035.6|15037.6|15035.6|15036.9|15034.9|6
1648550610000|2022-03-29 10:43:30|15037.8|15035.8|15037.6|15035.6|15038.1|15036.1|15037.2|15035.2|8
1648550620000|2022-03-29 10:43:40|15037.7|15035.7|15037.1|15035.1|15037.8|15035.8|15036.9|15034.9|23
1648550630000|2022-03-29 10:43:50|15036.9|15034.9|15038.1|15036.1|15038.2|15036.2|15036.9|15034.9|9
1648550640000|2022-03-29 10:44:00|15037.8|15035.8|15038.1|15036.1|15038.2|15036.2|15037.3|15035.3|9
1648550650000|2022-03-29 10:44:10|15037.9|15035.9|15038.6|15036.6|15038.9|15036.9|15037.8|15035.8|5
1648550660000|2022-03-29 10:44:20|15038.4|15036.4|15038.8|15036.8|15038.9|15036.9|15038.4|15036.4|5
1648550670000|2022-03-29 10:44:30|15038.9|15036.9|15039.3|15037.3|15039.3|15037.3|15037.1|15035.1|37
1648550680000|2022-03-29 10:44:40|15039.2|15037.2|15038.9|15036.9|15039.2|15037.2|15038.7|15036.7|19
1648550690000|2022-03-29 10:44:50|15038.7|15036.7|15039.2|15037.2|15039.4|15037.4|15038.7|15036.7|0
1648550700000|2022-03-29 10:45:00|15039.1|15037.1|15038.7|15036.7|15039.9|15037.9|15038.7|15036.7|30
1648550710000|2022-03-29 10:45:10|15038.9|15036.9|15039.3|15037.3|15039.6|15037.6|15038.9|15036.9|0
1648550720000|2022-03-29 10:45:20|15039.4|15037.4|15043.6|15041.6|15044.3|15042.3|15039.4|15037.4|63
1648550730000|2022-03-29 10:45:30|15043.3|15041.3|15044.6|15042.6|15046.1|15044.1|15042.9|15040.9|55
1648550740000|2022-03-29 10:45:40|15044.3|15042.3|15042.8|15040.8|15044.3|15042.3|15042.7|15040.7|18
1648550750000|2022-03-29 10:45:50|15042.9|15040.9|15043.3|15041.3|15043.7|15041.7|15042.6|15040.6|15
1648550760000|2022-03-29 10:46:00|15043.2|15041.2|15046.9|15044.9|15048.2|15046.2|15042.7|15040.7|30
1648550770000|2022-03-29 10:46:10|15047.1|15045.1|15046.9|15044.9|15048.6|15046.6|15046.9|15044.9|22
1648550780000|2022-03-29 10:46:20|15046.4|15044.4|15044.8|15042.8|15046.6|15044.6|15044.7|15042.7|9
1648550790000|2022-03-29 10:46:30|15044.9|15042.9|15044.6|15042.6|15046.2|15044.2|15043.9|15041.9|13
1648550800000|2022-03-29 10:46:40|15044.4|15042.4|15043.4|15041.4|15045.1|15043.1|15043.3|15041.3|19
1648550810000|2022-03-29 10:46:50|15043.7|15041.7|15042.8|15040.8|15044.2|15042.2|15042.6|15040.6|21
1648550820000|2022-03-29 10:47:00|15042.9|15040.9|15044.4|15042.4|15044.4|15042.4|15042.7|15040.7|14
1648550830000|2022-03-29 10:47:10|15044.3|15042.3|15041.3|15039.3|15044.4|15042.4|15041.3|15039.3|23
1648550840000|2022-03-29 10:47:20|15041.1|15039.1|15044.3|15042.3|15044.7|15042.7|15041.1|15039.1|18
1648550850000|2022-03-29 10:47:30|15044.4|15042.4|15043.3|15041.3|15046.8|15044.8|15042.7|15040.7|19
1648550860000|2022-03-29 10:47:40|15042.9|15040.9|15043.4|15041.4|15043.9|15041.9|15042.4|15040.4|13
1648550870000|2022-03-29 10:47:50|15043.6|15041.6|15043.3|15041.3|15043.6|15041.6|15043.2|15041.2|0
1648550880000|2022-03-29 10:48:00|15043.4|15041.4|15044.6|15042.6|15044.7|15042.7|15043.2|15041.2|3
1648550890000|2022-03-29 10:48:10|15044.7|15042.7|15042.7|15040.7|15044.9|15042.9|15042.7|15040.7|9
1648550900000|2022-03-29 10:48:20|15042.9|15040.9|15041.8|15039.8|15043.2|15041.2|15041.3|15039.3|20
1648550910000|2022-03-29 10:48:30|15041.7|15039.7|15041.9|15039.9|15042.6|15040.6|15041.6|15039.6|4
1648550920000|2022-03-29 10:48:40|15042.1|15040.1|15040.8|15038.8|15042.1|15040.1|15040.8|15038.8|11
1648550930000|2022-03-29 10:48:50|15040.9|15038.9|15040.1|15038.1|15040.9|15038.9|15039.3|15037.3|11
1648550940000|2022-03-29 10:49:00|15040.2|15038.2|15040.4|15038.4|15040.8|15038.8|15039.3|15037.3|14
1648550950000|2022-03-29 10:49:10|15041.4|15039.4|15042.1|15040.1|15042.6|15040.6|15041.4|15039.4|10
1648550960000|2022-03-29 10:49:20|15041.9|15039.9|15041.3|15039.3|15042.1|15040.1|15041.2|15039.2|1
1648550970000|2022-03-29 10:49:30|15041.4|15039.4|15041.3|15039.3|15042.2|15040.2|15041.2|15039.2|9
1648550980000|2022-03-29 10:49:40|15041.6|15039.6|15042.6|15040.6|15042.6|15040.6|15041.3|15039.3|4
1648550990000|2022-03-29 10:49:50|15042.4|15040.4|15042.3|15040.3|15042.6|15040.6|15042.2|15040.2|2
1648551000000|2022-03-29 10:50:00|15042.4|15040.4|15040.6|15038.6|15042.4|15040.4|15040.1|15038.1|6
1648551010000|2022-03-29 10:50:10|15040.7|15038.7|15040.8|15038.8|15040.8|15038.8|15039.8|15037.8|5
1648551020000|2022-03-29 10:50:20|15040.9|15038.9|15042.9|15040.9|15043.3|15041.3|15040.9|15038.9|14
1648551030000|2022-03-29 10:50:30|15042.8|15040.8|15040.7|15038.7|15042.9|15040.9|15040.7|15038.7|2
1648551040000|2022-03-29 10:50:40|15040.8|15038.8|15038.4|15036.4|15040.8|15038.8|15036.9|15034.9|36
1648551050000|2022-03-29 10:50:50|15038.6|15036.6|15039.2|15037.2|15039.2|15037.2|15038.6|15036.6|2
1648551060000|2022-03-29 10:51:00|15039.1|15037.1|15037.8|15035.8|15039.6|15037.6|15037.1|15035.1|19
1648551070000|2022-03-29 10:51:10|15037.7|15035.7|15037.3|15035.3|15037.8|15035.8|15037.1|15035.1|1
1648551080000|2022-03-29 10:51:20|15037.2|15035.2|15038.4|15036.4|15038.8|15036.8|15037.2|15035.2|10
1648551090000|2022-03-29 10:51:30|15038.6|15036.6|15038.4|15036.4|15038.8|15036.8|15038.3|15036.3|7
1648551100000|2022-03-29 10:51:40|15038.3|15036.3|15032.7|15030.7|15038.7|15036.7|15032.6|15030.6|45
1648551110000|2022-03-29 10:51:50|15032.6|15030.6|15033.4|15031.4|15033.9|15031.9|15031.9|15029.9|24
1648551120000|2022-03-29 10:52:00|15033.3|15031.3|15031.8|15029.8|15033.7|15031.7|15031.7|15029.7|26
1648551130000|2022-03-29 10:52:10|15031.2|15029.2|15029.3|15027.3|15031.3|15029.3|15029.1|15027.1|69
1648551140000|2022-03-29 10:52:20|15029.1|15027.1|15032.3|15030.3|15032.7|15030.7|15028.7|15026.7|29
1648551150000|2022-03-29 10:52:30|15032.2|15030.2|15032.1|15030.1|15033.1|15031.1|15032.1|15030.1|6
1648551160000|2022-03-29 10:52:40|15032.2|15030.2|15032.6|15030.6|15033.3|15031.3|15032.2|15030.2|3
1648551170000|2022-03-29 10:52:50|15032.7|15030.7|15033.2|15031.2|15033.6|15031.6|15032.7|15030.7|3
1648551180000|2022-03-29 10:53:00|15033.1|15031.1|15032.4|15030.4|15033.1|15031.1|15032.3|15030.3|5
1648551190000|2022-03-29 10:53:10|15032.3|15030.3|15031.1|15029.1|15032.3|15030.3|15030.3|15028.3|29
1648551200000|2022-03-29 10:53:20|15031.3|15029.3|15029.6|15027.6|15031.6|15029.6|15029.4|15027.4|7
1648551210000|2022-03-29 10:53:30|15029.9|15027.9|15030.1|15028.1|15030.3|15028.3|15029.3|15027.3|13
1648551220000|2022-03-29 10:53:40|15030.6|15028.6|15030.8|15028.8|15031.6|15029.6|15030.6|15028.6|11
1648551230000|2022-03-29 10:53:50|15030.9|15028.9|15029.3|15027.3|15030.9|15028.9|15029.3|15027.3|15
1648551240000|2022-03-29 10:54:00|15029.2|15027.2|15031.1|15029.1|15032.2|15030.2|15028.4|15026.4|19
1648551250000|2022-03-29 10:54:10|15030.9|15028.9|15032.4|15030.4|15032.6|15030.6|15030.9|15028.9|7
1648551260000|2022-03-29 10:54:20|15032.6|15030.6|15032.6|15030.6|15032.8|15030.8|15032.6|15030.6|0
1648551270000|2022-03-29 10:54:30|15032.3|15030.3|15033.1|15031.1|15033.2|15031.2|15031.7|15029.7|8
1648551280000|2022-03-29 10:54:40|15033.2|15031.2|15032.7|15030.7|15033.3|15031.3|15031.9|15029.9|6
1648551290000|2022-03-29 10:54:50|15032.6|15030.6|15032.6|15030.6|15032.9|15030.9|15032.4|15030.4|2
1648551300000|2022-03-29 10:55:00|15031.8|15029.8|15033.6|15031.6|15033.7|15031.7|15031.8|15029.8|11
1648551310000|2022-03-29 10:55:10|15034.3|15032.3|15033.1|15031.1|15034.3|15032.3|15033.1|15031.1|9
1648551320000|2022-03-29 10:55:20|15033.4|15031.4|15034.2|15032.2|15034.2|15032.2|15033.4|15031.4|7
1648551330000|2022-03-29 10:55:30|15034.3|15032.3|15033.1|15031.1|15034.3|15032.3|15033.1|15031.1|7
1648551340000|2022-03-29 10:55:40|15032.6|15030.6|15032.6|15030.6|15032.8|15030.8|15032.6|15030.6|5
1648551350000|2022-03-29 10:55:50|15032.7|15030.7|15032.6|15030.6|15032.7|15030.7|15032.6|15030.6|0
1648551360000|2022-03-29 10:56:00|15032.7|15030.7|15032.6|15030.6|15032.7|15030.7|15032.6|15030.6|4
1648551370000|2022-03-29 10:56:10|15032.4|15030.4|15032.7|15030.7|15032.9|15030.9|15031.4|15029.4|13
1648551380000|2022-03-29 10:56:20|15032.8|15030.8|15032.9|15030.9|15033.6|15031.6|15032.6|15030.6|37
1648551390000|2022-03-29 10:56:30|15032.6|15030.6|15032.9|15030.9|15033.2|15031.2|15031.9|15029.9|13
1648551400000|2022-03-29 10:56:40|15033.1|15031.1|15033.8|15031.8|15033.8|15031.8|15032.8|15030.8|5
1648551410000|2022-03-29 10:56:50|15033.9|15031.9|15033.4|15031.4|15034.1|15032.1|15033.3|15031.3|5
1648551420000|2022-03-29 10:57:00|15033.6|15031.6|15032.7|15030.7|15033.9|15031.9|15032.4|15030.4|0
1648551430000|2022-03-29 10:57:10|15032.6|15030.6|15032.6|15030.6|15032.7|15030.7|15032.3|15030.3|1
1648551440000|2022-03-29 10:57:20|15032.4|15030.4|15032.9|15030.9|15033.2|15031.2|15032.4|15030.4|6
1648551450000|2022-03-29 10:57:30|15033.1|15031.1|15030.7|15028.7|15033.3|15031.3|15030.3|15028.3|14
1648551460000|2022-03-29 10:57:40|15030.3|15028.3|15029.2|15027.2|15031.1|15029.1|15029.2|15027.2|9
1648551470000|2022-03-29 10:57:50|15029.4|15027.4|15030.2|15028.2|15030.2|15028.2|15029.4|15027.4|0
1648551480000|2022-03-29 10:58:00|15030.4|15028.4|15029.7|15027.7|15030.4|15028.4|15029.3|15027.3|3
1648551490000|2022-03-29 10:58:10|15029.2|15027.2|15027.3|15025.3|15029.3|15027.3|15025.4|15023.4|49
1648551500000|2022-03-29 10:58:20|15027.2|15025.2|15026.2|15024.2|15027.3|15025.3|15026.2|15024.2|1
1648551510000|2022-03-29 10:58:30|15026.3|15024.3|15028.2|15026.2|15029.2|15027.2|15025.9|15023.9|19
1648551520000|2022-03-29 10:58:40|15028.3|15026.3|15027.4|15025.4|15028.4|15026.4|15027.3|15025.3|1
1648551530000|2022-03-29 10:58:50|15027.9|15025.9|15027.9|15025.9|15028.2|15026.2|15027.6|15025.6|5
1648551540000|2022-03-29 10:59:00|15027.4|15025.4|15027.6|15025.6|15027.9|15025.9|15027.4|15025.4|8
1648551550000|2022-03-29 10:59:10|15027.9|15025.9|15022.1|15020.1|15027.9|15025.9|15021.7|15019.7|91
1648551560000|2022-03-29 10:59:20|15021.8|15019.8|15024.1|15022.1|15024.4|15022.4|15021.8|15019.8|15
1648551570000|2022-03-29 10:59:30|15024.2|15022.2|15025.1|15023.1|15026.2|15024.2|15024.1|15022.1|33
1648551580000|2022-03-29 10:59:40|15024.9|15022.9|15025.3|15023.3|15025.6|15023.6|15024.8|15022.8|20
1648551590000|2022-03-29 10:59:50|15025.9|15023.9|15027.1|15025.1|15027.2|15025.2|15025.4|15023.4|9
1648551600000|2022-03-29 11:00:00|15026.2|15024.2|15026.4|15024.4|15027.1|15025.1|15025.4|15023.4|31
1648551610000|2022-03-29 11:00:10|15026.7|15024.7|15026.3|15024.3|15026.8|15024.8|15025.7|15023.7|4
1648551620000|2022-03-29 11:00:20|15026.2|15024.2|15024.7|15022.7|15026.3|15024.3|15024.6|15022.6|17
1648551630000|2022-03-29 11:00:30|15024.3|15022.3|15026.7|15024.7|15026.7|15024.7|15024.3|15022.3|31
1648551640000|2022-03-29 11:00:40|15026.8|15024.8|15024.1|15022.1|15026.8|15024.8|15023.7|15021.7|11
1648551650000|2022-03-29 11:00:50|15024.2|15022.2|15025.7|15023.7|15026.6|15024.6|15023.9|15021.9|15
1648551660000|2022-03-29 11:01:00|15025.8|15023.8|15023.6|15021.6|15026.2|15024.2|15022.2|15020.2|29
1648551670000|2022-03-29 11:01:10|15023.7|15021.7|15022.9|15020.9|15023.8|15021.8|15022.8|15020.8|22
1648551680000|2022-03-29 11:01:20|15023.7|15021.7|15023.4|15021.4|15024.7|15022.7|15023.3|15021.3|7
1648551690000|2022-03-29 11:01:30|15023.3|15021.3|15024.3|15022.3|15024.3|15022.3|15023.3|15021.3|16
1648551700000|2022-03-29 11:01:40|15024.2|15022.2|15023.6|15021.6|15025.7|15023.7|15023.6|15021.6|44
1648551710000|2022-03-29 11:01:50|15023.7|15021.7|15025.8|15023.8|15026.2|15024.2|15023.6|15021.6|15
1648551720000|2022-03-29 11:02:00|15025.7|15023.7|15025.2|15023.2|15025.8|15023.8|15025.1|15023.1|8
1648551730000|2022-03-29 11:02:10|15025.3|15023.3|15024.7|15022.7|15025.8|15023.8|15024.7|15022.7|11
1648551740000|2022-03-29 11:02:20|15024.6|15022.6|15025.3|15023.3|15025.6|15023.6|15024.6|15022.6|2
1648551750000|2022-03-29 11:02:30|15025.2|15023.2|15026.7|15024.7|15026.7|15024.7|15025.2|15023.2|16
1648551760000|2022-03-29 11:02:40|15026.6|15024.6|15030.7|15028.7|15031.2|15029.2|15026.6|15024.6|47
1648551770000|2022-03-29 11:02:50|15030.6|15028.6|15031.6|15029.6|15031.8|15029.8|15030.6|15028.6|12
1648551780000|2022-03-29 11:03:00|15031.3|15029.3|15029.2|15027.2|15031.3|15029.3|15029.2|15027.2|10
1648551790000|2022-03-29 11:03:10|15029.1|15027.1|15029.8|15027.8|15030.7|15028.7|15028.4|15026.4|22
1648551800000|2022-03-29 11:03:20|15029.9|15027.9|15032.6|15030.6|15033.2|15031.2|15029.4|15027.4|26
1648551810000|2022-03-29 11:03:30|15032.3|15030.3|15033.6|15031.6|15033.9|15031.9|15032.3|15030.3|18
1648551820000|2022-03-29 11:03:40|15033.4|15031.4|15034.4|15032.4|15034.9|15032.9|15032.7|15030.7|23
1648551830000|2022-03-29 11:03:50|15034.3|15032.3|15033.8|15031.8|15035.8|15033.8|15033.4|15031.4|18
1648551840000|2022-03-29 11:04:00|15033.9|15031.9|15035.4|15033.4|15035.8|15033.8|15033.8|15031.8|10
1648551850000|2022-03-29 11:04:10|15035.6|15033.6|15037.8|15035.8|15037.9|15035.9|15035.4|15033.4|36
1648551860000|2022-03-29 11:04:20|15037.9|15035.9|15039.6|15037.6|15039.6|15037.6|15037.8|15035.8|17
1648551870000|2022-03-29 11:04:30|15039.7|15037.7|15040.6|15038.6|15040.6|15038.6|15039.6|15037.6|21
1648551880000|2022-03-29 11:04:40|15040.7|15038.7|15039.3|15037.3|15040.8|15038.8|15038.7|15036.7|17
1648551890000|2022-03-29 11:04:50|15039.4|15037.4|15039.1|15037.1|15039.8|15037.8|15038.8|15036.8|14
1648551900000|2022-03-29 11:05:00|15038.9|15036.9|15039.2|15037.2|15039.6|15037.6|15037.4|15035.4|20
1648551910000|2022-03-29 11:05:10|15039.1|15037.1|15041.6|15039.6|15041.6|15039.6|15039.1|15037.1|28
1648551920000|2022-03-29 11:05:20|15041.7|15039.7|15040.3|15038.3|15042.7|15040.7|15040.3|15038.3|36
1648551930000|2022-03-29 11:05:30|15040.2|15038.2|15040.8|15038.8|15041.1|15039.1|15039.9|15037.9|39
1648551940000|2022-03-29 11:05:40|15040.7|15038.7|15041.6|15039.6|15041.7|15039.7|15040.3|15038.3|21
1648551950000|2022-03-29 11:05:50|15041.3|15039.3|15039.8|15037.8|15041.6|15039.6|15039.7|15037.7|11
1648551960000|2022-03-29 11:06:00|15039.9|15037.9|15037.2|15035.2|15040.6|15038.6|15037.2|15035.2|30
1648551970000|2022-03-29 11:06:10|15037.1|15035.1|15039.1|15037.1|15039.4|15037.4|15036.6|15034.6|19
1648551980000|2022-03-29 11:06:20|15039.2|15037.2|15037.8|15035.8|15039.3|15037.3|15037.8|15035.8|6
1648551990000|2022-03-29 11:06:30|15038.1|15036.1|15037.6|15035.6|15038.1|15036.1|15036.7|15034.7|9
1648552000000|2022-03-29 11:06:40|15037.4|15035.4|15039.7|15037.7|15039.8|15037.8|15037.3|15035.3|10
1648552010000|2022-03-29 11:06:50|15039.4|15037.4|15039.7|15037.7|15039.7|15037.7|15038.7|15036.7|4
1648552020000|2022-03-29 11:07:00|15039.6|15037.6|15038.8|15036.8|15039.7|15037.7|15038.3|15036.3|6
1648552030000|2022-03-29 11:07:10|15038.9|15036.9|15038.1|15036.1|15038.9|15036.9|15037.2|15035.2|2
1648552040000|2022-03-29 11:07:20|15038.2|15036.2|15038.1|15036.1|15038.6|15036.6|15037.6|15035.6|6
1648552050000|2022-03-29 11:07:30|15038.3|15036.3|15038.3|15036.3|15038.9|15036.9|15038.1|15036.1|6
1648552060000|2022-03-29 11:07:40|15038.2|15036.2|15039.1|15037.1|15039.3|15037.3|15038.2|15036.2|7
1648552070000|2022-03-29 11:07:50|15039.2|15037.2|15039.4|15037.4|15039.6|15037.6|15038.3|15036.3|5
1648552080000|2022-03-29 11:08:00|15039.3|15037.3|15037.1|15035.1|15039.3|15037.3|15037.1|15035.1|4
1648552090000|2022-03-29 11:08:10|15036.7|15034.7|15037.1|15035.1|15037.3|15035.3|15036.7|15034.7|10
1648552100000|2022-03-29 11:08:20|15036.9|15034.9|15038.2|15036.2|15038.3|15036.3|15036.8|15034.8|7
1648552110000|2022-03-29 11:08:30|15038.4|15036.4|15038.3|15036.3|15038.6|15036.6|15037.4|15035.4|8
1648552120000|2022-03-29 11:08:40|15037.9|15035.9|15037.2|15035.2|15038.4|15036.4|15036.8|15034.8|11
1648552130000|2022-03-29 11:08:50|15037.1|15035.1|15035.9|15033.9|15037.3|15035.3|15035.9|15033.9|16
1648552140000|2022-03-29 11:09:00|15035.6|15033.6|15032.1|15030.1|15035.6|15033.6|15031.8|15029.8|31
1648552150000|2022-03-29 11:09:10|15031.9|15029.9|15035.4|15033.4|15035.4|15033.4|15031.8|15029.8|17
1648552160000|2022-03-29 11:09:20|15035.3|15033.3|15035.2|15033.2|15035.9|15033.9|15034.4|15032.4|12
1648552170000|2022-03-29 11:09:30|15035.1|15033.1|15035.4|15033.4|15036.7|15034.7|15034.8|15032.8|9
1648552180000|2022-03-29 11:09:40|15035.6|15033.6|15034.9|15032.9|15036.3|15034.3|15034.8|15032.8|4
1648552190000|2022-03-29 11:09:50|15035.1|15033.1|15033.8|15031.8|15035.2|15033.2|15033.4|15031.4|10
1648552200000|2022-03-29 11:10:00|15034.1|15032.1|15033.4|15031.4|15034.2|15032.2|15032.7|15030.7|8
1648552210000|2022-03-29 11:10:10|15033.6|15031.6|15036.9|15034.9|15037.1|15035.1|15033.3|15031.3|22
1648552220000|2022-03-29 11:10:20|15036.8|15034.8|15035.2|15033.2|15036.8|15034.8|15034.3|15032.3|9
1648552230000|2022-03-29 11:10:30|15035.1|15033.1|15034.6|15032.6|15035.3|15033.3|15034.1|15032.1|4
1648552240000|2022-03-29 11:10:40|15034.7|15032.7|15034.7|15032.7|15035.9|15033.9|15034.3|15032.3|31
1648552250000|2022-03-29 11:10:50|15034.6|15032.6|15033.4|15031.4|15034.7|15032.7|15033.4|15031.4|4
1648552260000|2022-03-29 11:11:00|15033.3|15031.3|15032.7|15030.7|15034.4|15032.4|15032.3|15030.3|34
1648552270000|2022-03-29 11:11:10|15032.6|15030.6|15031.4|15029.4|15032.8|15030.8|15031.4|15029.4|24
1648552280000|2022-03-29 11:11:20|15031.6|15029.6|15035.6|15033.6|15035.9|15033.9|15031.3|15029.3|39
1648552290000|2022-03-29 11:11:30|15035.7|15033.7|15039.8|15037.8|15039.8|15037.8|15035.7|15033.7|31
1648552300000|2022-03-29 11:11:40|15039.9|15037.9|15041.2|15039.2|15041.3|15039.3|15038.9|15036.9|25
1648552310000|2022-03-29 11:11:50|15041.4|15039.4|15041.7|15039.7|15041.7|15039.7|15040.2|15038.2|10
1648552320000|2022-03-29 11:12:00|15041.8|15039.8|15042.8|15040.8|15042.8|15040.8|15041.2|15039.2|42
1648552330000|2022-03-29 11:12:10|15042.7|15040.7|15040.6|15038.6|15042.8|15040.8|15040.4|15038.4|22
1648552340000|2022-03-29 11:12:20|15040.4|15038.4|15042.8|15040.8|15042.8|15040.8|15040.4|15038.4|12
1648552350000|2022-03-29 11:12:30|15042.9|15040.9|15044.3|15042.3|15044.6|15042.6|15042.8|15040.8|66
1648552360000|2022-03-29 11:12:40|15044.2|15042.2|15045.2|15043.2|15045.4|15043.4|15042.2|15040.2|39
1648552370000|2022-03-29 11:12:50|15045.1|15043.1|15046.3|15044.3|15047.1|15045.1|15045.1|15043.1|49
1648552380000|2022-03-29 11:13:00|15046.6|15044.6|15048.2|15046.2|15048.3|15046.3|15046.4|15044.4|51
1648552390000|2022-03-29 11:13:10|15048.1|15046.1|15050.1|15048.1|15051.1|15049.1|15048.1|15046.1|85
1648552400000|2022-03-29 11:13:20|15050.3|15048.3|15050.3|15048.3|15051.3|15049.3|15048.9|15046.9|78
1648552410000|2022-03-29 11:13:30|15050.4|15048.4|15052.3|15050.3|15052.3|15050.3|15049.7|15047.7|44
1648552420000|2022-03-29 11:13:40|15052.1|15050.1|15051.4|15049.4|15052.2|15050.2|15051.1|15049.1|34
1648552430000|2022-03-29 11:13:50|15051.3|15049.3|15051.9|15049.9|15051.9|15049.9|15051.2|15049.2|11
1648552440000|2022-03-29 11:14:00|15051.7|15049.7|15050.3|15048.3|15051.9|15049.9|15050.3|15048.3|31
1648552450000|2022-03-29 11:14:10|15050.4|15048.4|15048.6|15046.6|15050.6|15048.6|15048.6|15046.6|32
1648552460000|2022-03-29 11:14:20|15048.7|15046.7|15048.4|15046.4|15048.8|15046.8|15047.9|15045.9|20
1648552470000|2022-03-29 11:14:30|15048.2|15046.2|15047.6|15045.6|15050.3|15048.3|15047.6|15045.6|63
1648552480000|2022-03-29 11:14:40|15047.7|15045.7|15047.1|15045.1|15048.1|15046.1|15047.1|15045.1|34
1648552490000|2022-03-29 11:14:50|15047.2|15045.2|15043.6|15041.6|15048.1|15046.1|15043.6|15041.6|49
1648552500000|2022-03-29 11:15:00|15043.1|15041.1|15039.8|15037.8|15043.1|15041.1|15039.7|15037.7|46
1648552510000|2022-03-29 11:15:10|15039.6|15037.6|15040.4|15038.4|15040.6|15038.6|15039.3|15037.3|23
1648552520000|2022-03-29 11:15:20|15040.3|15038.3|15041.3|15039.3|15041.4|15039.4|15038.8|15036.8|26
1648552530000|2022-03-29 11:15:30|15041.2|15039.2|15041.6|15039.6|15042.8|15040.8|15040.3|15038.3|24
1648552540000|2022-03-29 11:15:40|15041.4|15039.4|15043.1|15041.1|15043.8|15041.8|15041.3|15039.3|12
1648552550000|2022-03-29 11:15:50|15043.2|15041.2|15041.6|15039.6|15043.2|15041.2|15040.4|15038.4|18
1648552560000|2022-03-29 11:16:00|15041.7|15039.7|15040.8|15038.8|15043.1|15041.1|15040.7|15038.7|17
1648552570000|2022-03-29 11:16:10|15040.7|15038.7|15040.9|15038.9|15041.8|15039.8|15040.2|15038.2|9
1648552580000|2022-03-29 11:16:20|15041.1|15039.1|15038.4|15036.4|15041.9|15039.9|15038.2|15036.2|59
1648552590000|2022-03-29 11:16:30|15038.6|15036.6|15038.6|15036.6|15038.9|15036.9|15038.3|15036.3|9
1648552600000|2022-03-29 11:16:40|15038.7|15036.7|15039.6|15037.6|15039.6|15037.6|15038.7|15036.7|4
1648552610000|2022-03-29 11:16:50|15039.7|15037.7|15039.8|15037.8|15039.8|15037.8|15038.4|15036.4|45
1648552620000|2022-03-29 11:17:00|15040.1|15038.1|15038.8|15036.8|15040.1|15038.1|15038.6|15036.6|11
1648552630000|2022-03-29 11:17:10|15039.3|15037.3|15041.4|15039.4|15041.6|15039.6|15038.6|15036.6|10
1648552640000|2022-03-29 11:17:20|15041.6|15039.6|15041.2|15039.2|15042.2|15040.2|15040.3|15038.3|13
1648552650000|2022-03-29 11:17:30|15040.8|15038.8|15039.6|15037.6|15040.8|15038.8|15039.2|15037.2|8
1648552660000|2022-03-29 11:17:40|15039.2|15037.2|15040.3|15038.3|15040.4|15038.4|15039.2|15037.2|16
1648552670000|2022-03-29 11:17:50|15040.4|15038.4|15039.2|15037.2|15040.6|15038.6|15039.2|15037.2|5
1648552680000|2022-03-29 11:18:00|15039.4|15037.4|15041.2|15039.2|15041.3|15039.3|15039.3|15037.3|22
1648552690000|2022-03-29 11:18:10|15041.3|15039.3|15040.4|15038.4|15041.9|15039.9|15040.1|15038.1|23
1648552700000|2022-03-29 11:18:20|15040.3|15038.3|15039.6|15037.6|15040.4|15038.4|15039.4|15037.4|7
1648552710000|2022-03-29 11:18:30|15039.7|15037.7|15039.4|15037.4|15040.2|15038.2|15039.3|15037.3|6
1648552720000|2022-03-29 11:18:40|15038.9|15036.9|15037.6|15035.6|15039.2|15037.2|15037.6|15035.6|6
1648552730000|2022-03-29 11:18:50|15037.4|15035.4|15038.6|15036.6|15038.6|15036.6|15037.4|15035.4|11
1648552740000|2022-03-29 11:19:00|15038.4|15036.4|15038.6|15036.6|15038.6|15036.6|15038.2|15036.2|3
1648552750000|2022-03-29 11:19:10|15038.4|15036.4|15039.2|15037.2|15039.2|15037.2|15037.9|15035.9|13
1648552760000|2022-03-29 11:19:20|15039.6|15037.6|15039.6|15037.6|15040.4|15038.4|15038.8|15036.8|9
1648552770000|2022-03-29 11:19:30|15039.7|15037.7|15039.8|15037.8|15040.4|15038.4|15039.7|15037.7|16
1648552780000|2022-03-29 11:19:40|15039.9|15037.9|15041.6|15039.6|15041.7|15039.7|15039.8|15037.8|19
1648552790000|2022-03-29 11:19:50|15041.7|15039.7|15043.6|15041.6|15043.6|15041.6|15041.4|15039.4|8
1648552800000|2022-03-29 11:20:00|15043.4|15041.4|15040.2|15038.2|15043.8|15041.8|15040.2|15038.2|39
1648552810000|2022-03-29 11:20:10|15040.1|15038.1|15040.4|15038.4|15040.4|15038.4|15036.6|15034.6|39
1648552820000|2022-03-29 11:20:20|15040.6|15038.6|15040.2|15038.2|15040.6|15038.6|15039.3|15037.3|18
1648552830000|2022-03-29 11:20:30|15040.3|15038.3|15040.9|15038.9|15041.7|15039.7|15040.2|15038.2|5
1648552840000|2022-03-29 11:20:40|15041.1|15039.1|15039.4|15037.4|15041.9|15039.9|15039.2|15037.2|10
1648552850000|2022-03-29 11:20:50|15039.3|15037.3|15037.8|15035.8|15039.4|15037.4|15037.3|15035.3|34
1648552860000|2022-03-29 11:21:00|15038.2|15036.2|15038.4|15036.4|15039.3|15037.3|15038.1|15036.1|17
1648552870000|2022-03-29 11:21:10|15038.6|15036.6|15037.4|15035.4|15038.6|15036.6|15036.9|15034.9|21
1648552880000|2022-03-29 11:21:20|15037.8|15035.8|15036.8|15034.8|15038.3|15036.3|15036.8|15034.8|11
1648552890000|2022-03-29 11:21:30|15036.7|15034.7|15035.8|15033.8|15036.7|15034.7|15035.2|15033.2|39
1648552900000|2022-03-29 11:21:40|15035.7|15033.7|15037.3|15035.3|15037.7|15035.7|15035.7|15033.7|23
1648552910000|2022-03-29 11:21:50|15037.4|15035.4|15039.4|15037.4|15040.7|15038.7|15037.4|15035.4|27
1648552920000|2022-03-29 11:22:00|15039.6|15037.6|15040.4|15038.4|15040.6|15038.6|15038.7|15036.7|23
1648552930000|2022-03-29 11:22:10|15040.3|15038.3|15041.6|15039.6|15042.1|15040.1|15040.3|15038.3|20
1648552940000|2022-03-29 11:22:20|15041.7|15039.7|15041.6|15039.6|15041.8|15039.8|15041.2|15039.2|10
1648552950000|2022-03-29 11:22:30|15041.4|15039.4|15040.3|15038.3|15041.6|15039.6|15040.1|15038.1|5
1648552960000|2022-03-29 11:22:40|15040.2|15038.2|15042.1|15040.1|15042.8|15040.8|15040.2|15038.2|12
1648552970000|2022-03-29 11:22:50|15041.3|15039.3|15041.8|15039.8|15042.2|15040.2|15040.8|15038.8|9
1648552980000|2022-03-29 11:23:00|15041.2|15039.2|15040.4|15038.4|15041.2|15039.2|15040.2|15038.2|2
1648552990000|2022-03-29 11:23:10|15040.6|15038.6|15040.4|15038.4|15040.7|15038.7|15040.2|15038.2|2
1648553000000|2022-03-29 11:23:20|15040.3|15038.3|15038.6|15036.6|15040.3|15038.3|15038.2|15036.2|7
1648553010000|2022-03-29 11:23:30|15037.9|15035.9|15039.1|15037.1|15039.4|15037.4|15037.9|15035.9|8
1648553020000|2022-03-29 11:23:40|15038.9|15036.9|15042.3|15040.3|15042.3|15040.3|15038.6|15036.6|13
1648553030000|2022-03-29 11:23:50|15042.4|15040.4|15040.8|15038.8|15042.6|15040.6|15040.7|15038.7|36
1648553040000|2022-03-29 11:24:00|15040.9|15038.9|15039.6|15037.6|15040.9|15038.9|15038.9|15036.9|3
1648553050000|2022-03-29 11:24:10|15039.4|15037.4|15039.6|15037.6|15039.9|15037.9|15037.7|15035.7|12
1648553060000|2022-03-29 11:24:20|15039.7|15037.7|15039.8|15037.8|15040.4|15038.4|15038.7|15036.7|100
1648553070000|2022-03-29 11:24:30|15039.9|15037.9|15039.9|15037.9|15040.8|15038.8|15038.8|15036.8|16
1648553080000|2022-03-29 11:24:40|15040.3|15038.3|15040.2|15038.2|15040.4|15038.4|15038.8|15036.8|14
1648553090000|2022-03-29 11:24:50|15040.3|15038.3|15040.4|15038.4|15041.1|15039.1|15040.2|15038.2|3
1648553100000|2022-03-29 11:25:00|15040.6|15038.6|15039.2|15037.2|15040.6|15038.6|15038.2|15036.2|9
1648553110000|2022-03-29 11:25:10|15039.3|15037.3|15038.9|15036.9|15040.3|15038.3|15038.7|15036.7|20
1648553120000|2022-03-29 11:25:20|15039.2|15037.2|15039.1|15037.1|15039.2|15037.2|15038.9|15036.9|2
1648553130000|2022-03-29 11:25:30|15039.2|15037.2|15038.4|15036.4|15039.2|15037.2|15038.1|15036.1|14
1648553140000|2022-03-29 11:25:40|15038.6|15036.6|15037.2|15035.2|15038.6|15036.6|15036.7|15034.7|25
1648553150000|2022-03-29 11:25:50|15037.3|15035.3|15036.7|15034.7|15037.6|15035.6|15035.8|15033.8|28
1648553160000|2022-03-29 11:26:00|15036.4|15034.4|15032.1|15030.1|15036.4|15034.4|15031.6|15029.6|62
1648553170000|2022-03-29 11:26:10|15031.7|15029.7|15031.8|15029.8|15032.2|15030.2|15030.3|15028.3|26
1648553180000|2022-03-29 11:26:20|15031.9|15029.9|15033.8|15031.8|15033.9|15031.9|15031.8|15029.8|12
1648553190000|2022-03-29 11:26:30|15033.4|15031.4|15032.4|15030.4|15033.4|15031.4|15031.3|15029.3|13
1648553200000|2022-03-29 11:26:40|15032.7|15030.7|15031.2|15029.2|15032.9|15030.9|15031.2|15029.2|15
1648553210000|2022-03-29 11:26:50|15031.3|15029.3|15029.2|15027.2|15031.4|15029.4|15028.8|15026.8|37
1648553220000|2022-03-29 11:27:00|15029.3|15027.3|15031.4|15029.4|15031.6|15029.6|15029.3|15027.3|19
1648553230000|2022-03-29 11:27:10|15031.6|15029.6|15030.6|15028.6|15032.2|15030.2|15030.4|15028.4|16
1648553240000|2022-03-29 11:27:20|15030.1|15028.1|15031.4|15029.4|15031.4|15029.4|15029.8|15027.8|15
1648553250000|2022-03-29 11:27:30|15031.6|15029.6|15031.8|15029.8|15032.3|15030.3|15030.7|15028.7|14
1648553260000|2022-03-29 11:27:40|15031.9|15029.9|15033.8|15031.8|15033.9|15031.9|15031.7|15029.7|5
1648553270000|2022-03-29 11:27:50|15033.7|15031.7|15032.6|15030.6|15033.8|15031.8|15032.1|15030.1|13
1648553280000|2022-03-29 11:28:00|15032.4|15030.4|15028.6|15026.6|15033.2|15031.2|15028.4|15026.4|47
1648553290000|2022-03-29 11:28:10|15028.8|15026.8|15030.6|15028.6|15031.3|15029.3|15028.7|15026.7|24
1648553300000|2022-03-29 11:28:20|15030.4|15028.4|15032.1|15030.1|15032.2|15030.2|15030.3|15028.3|8
1648553310000|2022-03-29 11:28:30|15031.4|15029.4|15030.7|15028.7|15032.7|15030.7|15030.7|15028.7|19
1648553320000|2022-03-29 11:28:40|15030.6|15028.6|15031.1|15029.1|15031.2|15029.2|15027.4|15025.4|79
1648553330000|2022-03-29 11:28:50|15030.7|15028.7|15030.4|15028.4|15031.9|15029.9|15030.4|15028.4|14
1648553340000|2022-03-29 11:29:00|15030.1|15028.1|15029.8|15027.8|15030.9|15028.9|15029.4|15027.4|20
1648553350000|2022-03-29 11:29:10|15029.9|15027.9|15028.9|15026.9|15030.6|15028.6|15028.8|15026.8|19
1648553360000|2022-03-29 11:29:20|15029.1|15027.1|15027.8|15025.8|15029.9|15027.9|15027.1|15025.1|23
1648553370000|2022-03-29 11:29:30|15027.9|15025.9|15027.1|15025.1|15028.6|15026.6|15026.9|15024.9|5
1648553380000|2022-03-29 11:29:40|15027.2|15025.2|15026.7|15024.7|15027.2|15025.2|15026.2|15024.2|14
1648553390000|2022-03-29 11:29:50|15026.6|15024.6|15028.6|15026.6|15028.8|15026.8|15026.6|15024.6|15
1648553400000|2022-03-29 11:30:00|15028.7|15026.7|15029.8|15027.8|15030.7|15028.7|15027.4|15025.4|48
1648553410000|2022-03-29 11:30:10|15029.7|15027.7|15028.8|15026.8|15030.2|15028.2|15027.3|15025.3|23
1648553420000|2022-03-29 11:30:20|15027.9|15025.9|15027.1|15025.1|15028.4|15026.4|15026.8|15024.8|28
1648553430000|2022-03-29 11:30:30|15027.3|15025.3|15026.4|15024.4|15027.6|15025.6|15026.1|15024.1|10
1648553440000|2022-03-29 11:30:40|15026.7|15024.7|15024.3|15022.3|15028.4|15026.4|15021.9|15019.9|58
1648553450000|2022-03-29 11:30:50|15024.6|15022.6|15022.6|15020.6|15026.8|15024.8|15022.3|15020.3|33
1648553460000|2022-03-29 11:31:00|15022.3|15020.3|15022.7|15020.7|15023.4|15021.4|15021.2|15019.2|54
1648553470000|2022-03-29 11:31:10|15022.4|15020.4|15022.3|15020.3|15022.6|15020.6|15021.3|15019.3|19
1648553480000|2022-03-29 11:31:20|15022.2|15020.2|15023.4|15021.4|15023.7|15021.7|15022.2|15020.2|35
1648553490000|2022-03-29 11:31:30|15023.6|15021.6|15021.4|15019.4|15023.6|15021.6|15021.2|15019.2|25
1648553500000|2022-03-29 11:31:40|15021.3|15019.3|15021.4|15019.4|15022.7|15020.7|15021.3|15019.3|13
1648553510000|2022-03-29 11:31:50|15021.3|15019.3|15023.2|15021.2|15023.2|15021.2|15020.8|15018.8|29
1648553520000|2022-03-29 11:32:00|15023.3|15021.3|15024.3|15022.3|15024.6|15022.6|15022.2|15020.2|29
1648553530000|2022-03-29 11:32:10|15024.2|15022.2|15019.7|15017.7|15024.4|15022.4|15019.7|15017.7|70
1648553540000|2022-03-29 11:32:20|15019.9|15017.9|15017.7|15015.7|15020.8|15018.8|15017.6|15015.6|68
1648553550000|2022-03-29 11:32:30|15017.6|15015.6|15017.2|15015.2|15018.1|15016.1|15015.9|15013.9|66
1648553560000|2022-03-29 11:32:40|15017.1|15015.1|15015.7|15013.7|15018.4|15016.4|15015.7|15013.7|34
1648553570000|2022-03-29 11:32:50|15016.2|15014.2|15019.3|15017.3|15020.1|15018.1|15015.9|15013.9|33
1648553580000|2022-03-29 11:33:00|15019.2|15017.2|15018.3|15016.3|15020.6|15018.6|15018.2|15016.2|58
1648553590000|2022-03-29 11:33:10|15018.4|15016.4|15017.3|15015.3|15019.4|15017.4|15016.1|15014.1|26
1648553600000|2022-03-29 11:33:20|15017.9|15015.9|15018.6|15016.6|15021.3|15019.3|15017.9|15015.9|45
1648553610000|2022-03-29 11:33:30|15018.8|15016.8|15018.8|15016.8|15019.6|15017.6|15018.7|15016.7|11
1648553620000|2022-03-29 11:33:40|15017.3|15015.3|15016.4|15014.4|15018.2|15016.2|15016.4|15014.4|36
1648553630000|2022-03-29 11:33:50|15015.8|15013.8|15018.3|15016.3|15018.4|15016.4|15015.8|15013.8|32
1648553640000|2022-03-29 11:34:00|15018.1|15016.1|15017.1|15015.1|15018.1|15016.1|15016.7|15014.7|17
1648553650000|2022-03-29 11:34:10|15017.2|15015.2|15017.8|15015.8|15017.9|15015.9|15016.1|15014.1|71
1648553660000|2022-03-29 11:34:20|15017.7|15015.7|15017.8|15015.8|15018.1|15016.1|15017.3|15015.3|3
1648553670000|2022-03-29 11:34:30|15017.7|15015.7|15017.7|15015.7|15017.8|15015.8|15016.3|15014.3|9
1648553680000|2022-03-29 11:34:40|15017.3|15015.3|15017.6|15015.6|15017.9|15015.9|15017.3|15015.3|10
1648553690000|2022-03-29 11:34:50|15017.4|15015.4|15017.1|15015.1|15018.1|15016.1|15016.9|15014.9|15
1648553700000|2022-03-29 11:35:00|15016.9|15014.9|15014.3|15012.3|15017.3|15015.3|15014.1|15012.1|95
1648553710000|2022-03-29 11:35:10|15014.4|15012.4|15013.6|15011.6|15014.6|15012.6|15013.2|15011.2|18
1648553720000|2022-03-29 11:35:20|15013.4|15011.4|15014.2|15012.2|15014.3|15012.3|15013.3|15011.3|11
1648553730000|2022-03-29 11:35:30|15014.3|15012.3|15018.2|15016.2|15018.2|15016.2|15013.9|15011.9|49
1648553740000|2022-03-29 11:35:40|15018.1|15016.1|15020.4|15018.4|15020.6|15018.6|15018.1|15016.1|33
1648553750000|2022-03-29 11:35:50|15019.9|15017.9|15020.6|15018.6|15021.2|15019.2|15019.6|15017.6|19
1648553760000|2022-03-29 11:36:00|15020.7|15018.7|15020.8|15018.8|15020.8|15018.8|15020.3|15018.3|10
1648553770000|2022-03-29 11:36:10|15020.9|15018.9|15022.3|15020.3|15022.9|15020.9|15020.9|15018.9|27
1648553780000|2022-03-29 11:36:20|15022.4|15020.4|15020.2|15018.2|15022.6|15020.6|15019.7|15017.7|19
1648553790000|2022-03-29 11:36:30|15020.1|15018.1|15020.7|15018.7|15020.9|15018.9|15019.4|15017.4|18
1648553800000|2022-03-29 11:36:40|15020.8|15018.8|15020.4|15018.4|15020.8|15018.8|15019.8|15017.8|16
1648553810000|2022-03-29 11:36:50|15020.6|15018.6|15020.8|15018.8|15021.3|15019.3|15020.4|15018.4|10
1648553820000|2022-03-29 11:37:00|15020.9|15018.9|15027.2|15025.2|15029.3|15027.3|15020.3|15018.3|100
1648553830000|2022-03-29 11:37:10|15027.1|15025.1|15028.2|15026.2|15028.9|15026.9|15025.4|15023.4|44
1648553840000|2022-03-29 11:37:20|15028.3|15026.3|15028.9|15026.9|15028.9|15026.9|15026.9|15024.9|26
1648553850000|2022-03-29 11:37:30|15028.7|15026.7|15027.4|15025.4|15029.1|15027.1|15027.4|15025.4|24
1648553860000|2022-03-29 11:37:40|15027.3|15025.3|15027.9|15025.9|15028.2|15026.2|15026.8|15024.8|24
1648553870000|2022-03-29 11:37:50|15027.8|15025.8|15027.8|15025.8|15028.2|15026.2|15027.1|15025.1|34
1648553880000|2022-03-29 11:38:00|15028.4|15026.4|15030.7|15028.7|15031.8|15029.8|15028.2|15026.2|39
1648553890000|2022-03-29 11:38:10|15030.8|15028.8|15030.7|15028.7|15031.6|15029.6|15030.4|15028.4|32
1648553900000|2022-03-29 11:38:20|15030.8|15028.8|15026.9|15024.9|15030.8|15028.8|15026.8|15024.8|34
1648553910000|2022-03-29 11:38:30|15027.1|15025.1|15029.7|15027.7|15030.7|15028.7|15027.1|15025.1|15
1648553920000|2022-03-29 11:38:40|15029.6|15027.6|15031.9|15029.9|15031.9|15029.9|15028.8|15026.8|39
1648553930000|2022-03-29 11:38:50|15031.8|15029.8|15032.9|15030.9|15033.6|15031.6|15031.4|15029.4|44
1648553940000|2022-03-29 11:39:00|15033.1|15031.1|15030.4|15028.4|15033.1|15031.1|15030.2|15028.2|38
1648553950000|2022-03-29 11:39:10|15030.6|15028.6|15030.4|15028.4|15031.7|15029.7|15030.1|15028.1|15
1648553960000|2022-03-29 11:39:20|15030.3|15028.3|15029.6|15027.6|15030.4|15028.4|15029.2|15027.2|27
1648553970000|2022-03-29 11:39:30|15029.7|15027.7|15028.9|15026.9|15030.3|15028.3|15028.9|15026.9|8
1648553980000|2022-03-29 11:39:40|15029.1|15027.1|15028.9|15026.9|15030.1|15028.1|15028.9|15026.9|4
1648553990000|2022-03-29 11:39:50|15028.8|15026.8|15028.3|15026.3|15028.8|15026.8|15027.3|15025.3|14
1648554000000|2022-03-29 11:40:00|15028.2|15026.2|15027.2|15025.2|15028.2|15026.2|15026.9|15024.9|15
1648554010000|2022-03-29 11:40:10|15027.1|15025.1|15025.9|15023.9|15027.1|15025.1|15025.8|15023.8|13
1648554020000|2022-03-29 11:40:20|15025.8|15023.8|15021.8|15019.8|15026.3|15024.3|15021.4|15019.4|65
1648554030000|2022-03-29 11:40:30|15021.9|15019.9|15022.6|15020.6|15022.6|15020.6|15021.1|15019.1|39
1648554040000|2022-03-29 11:40:40|15022.8|15020.8|15021.3|15019.3|15022.8|15020.8|15021.3|15019.3|12
1648554050000|2022-03-29 11:40:50|15021.4|15019.4|15024.1|15022.1|15024.1|15022.1|15021.1|15019.1|27
1648554060000|2022-03-29 11:41:00|15024.2|15022.2|15026.1|15024.1|15026.1|15024.1|15024.2|15022.2|19
1648554070000|2022-03-29 11:41:10|15033.6|15031.6|15045.3|15043.3|15047.6|15045.6|15032.9|15030.9|752
1648554080000|2022-03-29 11:41:20|15044.3|15042.3|15030.8|15028.8|15044.9|15042.9|15025.8|15023.8|484
1648554090000|2022-03-29 11:41:30|15030.9|15028.9|15037.2|15035.2|15040.6|15038.6|15026.4|15024.4|160
1648554100000|2022-03-29 11:41:40|15036.4|15034.4|15045.1|15043.1|15045.9|15043.9|15036.3|15034.3|151
1648554110000|2022-03-29 11:41:50|15045.2|15043.2|15046.4|15044.4|15049.6|15047.6|15045.1|15043.1|231
1648554120000|2022-03-29 11:42:00|15046.6|15044.6|15052.7|15050.7|15052.7|15050.7|15045.4|15043.4|117
1648554130000|2022-03-29 11:42:10|15052.6|15050.6|15049.8|15047.8|15053.3|15051.3|15047.4|15045.4|105
1648554140000|2022-03-29 11:42:20|15049.7|15047.7|15048.3|15046.3|15053.8|15051.8|15047.7|15045.7|45
1648554150000|2022-03-29 11:42:30|15047.8|15045.8|15037.1|15035.1|15048.1|15046.1|15035.9|15033.9|96
1648554160000|2022-03-29 11:42:40|15036.9|15034.9|15041.4|15039.4|15041.7|15039.7|15036.3|15034.3|35
1648554170000|2022-03-29 11:42:50|15042.4|15040.4|15043.1|15041.1|15044.8|15042.8|15041.3|15039.3|84
1648554180000|2022-03-29 11:43:00|15043.2|15041.2|15040.6|15038.6|15043.2|15041.2|15038.3|15036.3|33
1648554190000|2022-03-29 11:43:10|15040.4|15038.4|15039.3|15037.3|15042.6|15040.6|15038.8|15036.8|50
1648554200000|2022-03-29 11:43:20|15039.1|15037.1|15042.4|15040.4|15046.7|15044.7|15039.1|15037.1|63
1648554210000|2022-03-29 11:43:30|15042.2|15040.2|15043.1|15041.1|15044.2|15042.2|15041.6|15039.6|27
1648554220000|2022-03-29 11:43:40|15043.2|15041.2|15042.9|15040.9|15044.1|15042.1|15040.4|15038.4|27
1648554230000|2022-03-29 11:43:50|15042.8|15040.8|15058.8|15056.8|15060.1|15058.1|15042.8|15040.8|405
1648554240000|2022-03-29 11:44:00|15058.9|15056.9|15054.9|15052.9|15061.4|15059.4|15051.7|15049.7|153
1648554250000|2022-03-29 11:44:10|15054.8|15052.8|15055.4|15053.4|15056.7|15054.7|15053.2|15051.2|46
1648554260000|2022-03-29 11:44:20|15055.3|15053.3|15051.1|15049.1|15057.8|15055.8|15050.4|15048.4|127
1648554270000|2022-03-29 11:44:30|15050.6|15048.6|15053.7|15051.7|15053.8|15051.8|15049.8|15047.8|40
1648554280000|2022-03-29 11:44:40|15053.6|15051.6|15051.3|15049.3|15053.6|15051.6|15051.3|15049.3|16
1648554290000|2022-03-29 11:44:50|15050.9|15048.9|15050.1|15048.1|15052.2|15050.2|15047.7|15045.7|82
1648554300000|2022-03-29 11:45:00|15050.4|15048.4|15049.2|15047.2|15056.7|15054.7|15049.1|15047.1|165
1648554310000|2022-03-29 11:45:10|15049.3|15047.3|15048.3|15046.3|15051.1|15049.1|15047.8|15045.8|39
1648554320000|2022-03-29 11:45:20|15047.9|15045.9|15051.3|15049.3|15051.4|15049.4|15044.6|15042.6|115
1648554330000|2022-03-29 11:45:30|15051.2|15049.2|15049.8|15047.8|15055.2|15053.2|15048.1|15046.1|103
1648554340000|2022-03-29 11:45:40|15050.2|15048.2|15053.7|15051.7|15055.2|15053.2|15049.3|15047.3|63
1648554350000|2022-03-29 11:45:50|15053.8|15051.8|15062.3|15060.3|15063.9|15061.9|15051.8|15049.8|351
1648554360000|2022-03-29 11:46:00|15062.6|15060.6|15059.9|15057.9|15062.6|15060.6|15055.3|15053.3|115
1648554370000|2022-03-29 11:46:10|15060.3|15058.3|15046.8|15044.8|15061.3|15059.3|15046.8|15044.8|287
1648554380000|2022-03-29 11:46:20|15045.9|15043.9|15048.8|15046.8|15056.4|15054.4|15036.7|15034.7|423
1648554390000|2022-03-29 11:46:30|15049.3|15047.3|15046.7|15044.7|15049.6|15047.6|15044.4|15042.4|66
1648554400000|2022-03-29 11:46:40|15046.8|15044.8|15052.3|15050.3|15052.6|15050.6|15045.1|15043.1|107
1648554410000|2022-03-29 11:46:50|15052.4|15050.4|15054.2|15052.2|15055.2|15053.2|15051.6|15049.6|60
1648554420000|2022-03-29 11:47:00|15054.3|15052.3|15057.9|15055.9|15058.4|15056.4|15045.7|15043.7|148
1648554430000|2022-03-29 11:47:10|15057.7|15055.7|15057.7|15055.7|15058.6|15056.6|15054.7|15052.7|69
1648554440000|2022-03-29 11:47:20|15057.8|15055.8|15061.9|15059.9|15064.6|15062.6|15057.6|15055.6|139
1648554450000|2022-03-29 11:47:30|15061.3|15059.3|15060.7|15058.7|15063.4|15061.4|15059.6|15057.6|100
1648554460000|2022-03-29 11:47:40|15060.9|15058.9|15058.9|15056.9|15064.2|15062.2|15058.8|15056.8|87
1648554470000|2022-03-29 11:47:50|15058.8|15056.8|15062.6|15060.6|15063.6|15061.6|15056.7|15054.7|78
1648554480000|2022-03-29 11:48:00|15063.2|15061.2|15068.8|15066.8|15069.2|15067.2|15060.9|15058.9|234
1648554490000|2022-03-29 11:48:10|15069.1|15067.1|15065.2|15063.2|15073.7|15071.7|15064.4|15062.4|320
1648554500000|2022-03-29 11:48:20|15065.3|15063.3|15060.1|15058.1|15066.1|15064.1|15058.3|15056.3|227
1648554510000|2022-03-29 11:48:30|15060.2|15058.2|15067.9|15065.9|15067.9|15065.9|15059.9|15057.9|64
1648554520000|2022-03-29 11:48:40|15068.1|15066.1|15066.7|15064.7|15069.2|15067.2|15065.9|15063.9|70
1648554530000|2022-03-29 11:48:50|15066.2|15064.2|15066.8|15064.8|15070.9|15068.9|15065.3|15063.3|135
1648554540000|2022-03-29 11:49:00|15066.9|15064.9|15063.3|15061.3|15071.2|15069.2|15063.3|15061.3|128
1648554550000|2022-03-29 11:49:10|15064.1|15062.1|15062.3|15060.3|15066.3|15064.3|15056.4|15054.4|184
1648554560000|2022-03-29 11:49:20|15061.2|15059.2|15067.7|15065.7|15067.8|15065.8|15061.2|15059.2|91
1648554570000|2022-03-29 11:49:30|15067.8|15065.8|15071.7|15069.7|15071.8|15069.8|15065.6|15063.6|79
1648554580000|2022-03-29 11:49:40|15071.8|15069.8|15070.6|15068.6|15071.8|15069.8|15068.1|15066.1|32
1648554590000|2022-03-29 11:49:50|15070.7|15068.7|15070.1|15068.1|15072.7|15070.7|15069.8|15067.8|94
1648554600000|2022-03-29 11:50:00|15069.9|15067.9|15072.7|15070.7|15072.7|15070.7|15069.6|15067.6|109
1648554610000|2022-03-29 11:50:10|15072.6|15070.6|15076.7|15074.7|15076.9|15074.9|15072.6|15070.6|165
1648554620000|2022-03-29 11:50:20|15077.2|15075.2|15077.3|15075.3|15085.8|15083.8|15076.4|15074.4|396
1648554630000|2022-03-29 11:50:30|15077.4|15075.4|15083.2|15081.2|15084.2|15082.2|15076.7|15074.7|109
1648554640000|2022-03-29 11:50:40|15083.4|15081.4|15081.9|15079.9|15086.2|15084.2|15081.9|15079.9|143
1648554650000|2022-03-29 11:50:50|15082.2|15080.2|15085.2|15083.2|15086.2|15084.2|15082.2|15080.2|66
1648554660000|2022-03-29 11:51:00|15085.1|15083.1|15083.2|15081.2|15085.2|15083.2|15081.1|15079.1|80
1648554670000|2022-03-29 11:51:10|15083.3|15081.3|15085.7|15083.7|15086.6|15084.6|15082.9|15080.9|62
1648554680000|2022-03-29 11:51:20|15085.6|15083.6|15082.8|15080.8|15086.3|15084.3|15082.6|15080.6|52
1648554690000|2022-03-29 11:51:30|15082.7|15080.7|15084.1|15082.1|15084.8|15082.8|15079.4|15077.4|60
1648554700000|2022-03-29 11:51:40|15084.2|15082.2|15084.2|15082.2|15086.2|15084.2|15083.2|15081.2|79
1648554710000|2022-03-29 11:51:50|15084.6|15082.6|15083.8|15081.8|15085.7|15083.7|15083.8|15081.8|86
1648554720000|2022-03-29 11:52:00|15083.6|15081.6|15083.9|15081.9|15084.9|15082.9|15082.3|15080.3|46
1648554730000|2022-03-29 11:52:10|15084.1|15082.1|15080.4|15078.4|15084.1|15082.1|15078.2|15076.2|167
1648554740000|2022-03-29 11:52:20|15080.6|15078.6|15082.8|15080.8|15083.3|15081.3|15079.2|15077.2|120
1648554750000|2022-03-29 11:52:30|15082.9|15080.9|15089.4|15087.4|15090.9|15088.9|15082.6|15080.6|152
1648554760000|2022-03-29 11:52:40|15090.1|15088.1|15094.7|15092.7|15095.2|15093.2|15088.8|15086.8|138
1648554770000|2022-03-29 11:52:50|15094.6|15092.6|15096.6|15094.6|15098.4|15096.4|15093.4|15091.4|254
1648554780000|2022-03-29 11:53:00|15096.4|15094.4|15099.4|15097.4|15099.6|15097.6|15095.6|15093.6|166
1648554790000|2022-03-29 11:53:10|15099.2|15097.2|15098.4|15096.4|15099.7|15097.7|15097.9|15095.9|111
1648554800000|2022-03-29 11:53:20|15098.7|15096.7|15096.7|15094.7|15098.7|15096.7|15096.2|15094.2|115
1648554810000|2022-03-29 11:53:30|15096.6|15094.6|15098.1|15096.1|15099.7|15097.7|15096.4|15094.4|111
1648554820000|2022-03-29 11:53:40|15098.2|15096.2|15099.2|15097.2|15099.6|15097.6|15097.7|15095.7|84
1648554830000|2022-03-29 11:53:50|15099.3|15097.3|15098.2|15096.2|15099.9|15097.9|15097.6|15095.6|141
1648554840000|2022-03-29 11:54:00|15098.1|15096.1|15091.4|15089.4|15098.1|15096.1|15091.2|15089.2|141
1648554850000|2022-03-29 11:54:10|15091.6|15089.6|15086.8|15084.8|15092.1|15090.1|15086.8|15084.8|108
1648554860000|2022-03-29 11:54:20|15087.1|15085.1|15090.4|15088.4|15093.1|15091.1|15086.8|15084.8|163
1648554870000|2022-03-29 11:54:30|15090.2|15088.2|15090.4|15088.4|15093.1|15091.1|15088.9|15086.9|91
1648554880000|2022-03-29 11:54:40|15090.6|15088.6|15091.7|15089.7|15092.2|15090.2|15090.4|15088.4|64
1648554890000|2022-03-29 11:54:50|15091.9|15089.9|15089.3|15087.3|15093.9|15091.9|15088.7|15086.7|164
1648554900000|2022-03-29 11:55:00|15089.2|15087.2|15080.4|15078.4|15089.6|15087.6|15080.2|15078.2|225
1648554910000|2022-03-29 11:55:10|15080.7|15078.7|15085.4|15083.4|15085.9|15083.9|15080.7|15078.7|93
1648554920000|2022-03-29 11:55:20|15085.2|15083.2|15083.7|15081.7|15085.6|15083.6|15081.9|15079.9|90
1648554930000|2022-03-29 11:55:30|15083.8|15081.8|15086.3|15084.3|15086.4|15084.4|15083.7|15081.7|56
1648554940000|2022-03-29 11:55:40|15086.4|15084.4|15083.7|15081.7|15086.8|15084.8|15082.3|15080.3|79
1648554950000|2022-03-29 11:55:50|15083.6|15081.6|15085.7|15083.7|15086.1|15084.1|15083.2|15081.2|38
1648554960000|2022-03-29 11:56:00|15085.6|15083.6|15083.1|15081.1|15085.7|15083.7|15082.9|15080.9|81
1648554970000|2022-03-29 11:56:10|15083.8|15081.8|15084.1|15082.1|15084.3|15082.3|15080.4|15078.4|70
1648554980000|2022-03-29 11:56:20|15084.2|15082.2|15080.8|15078.8|15084.6|15082.6|15080.3|15078.3|74
1648554990000|2022-03-29 11:56:30|15080.2|15078.2|15082.7|15080.7|15083.2|15081.2|15080.2|15078.2|70
1648555000000|2022-03-29 11:56:40|15082.8|15080.8|15082.3|15080.3|15084.6|15082.6|15082.3|15080.3|65
1648555010000|2022-03-29 11:56:50|15082.4|15080.4|15074.3|15072.3|15082.7|15080.7|15074.2|15072.2|196
1648555020000|2022-03-29 11:57:00|15074.4|15072.4|15072.9|15070.9|15076.4|15074.4|15072.9|15070.9|70
1648555030000|2022-03-29 11:57:10|15073.1|15071.1|15072.1|15070.1|15073.6|15071.6|15071.8|15069.8|58
1648555040000|2022-03-29 11:57:20|15076.9|15074.9|15076.9|15074.9|15079.9|15077.9|15076.7|15074.7|173
1648555050000|2022-03-29 11:57:30|15077.1|15075.1|15077.2|15075.2|15077.6|15075.6|15075.1|15073.1|49
1648555060000|2022-03-29 11:57:40|15077.3|15075.3|15079.4|15077.4|15080.3|15078.3|15077.1|15075.1|76
1648555070000|2022-03-29 11:57:50|15079.3|15077.3|15076.8|15074.8|15079.9|15077.9|15076.2|15074.2|37
1648555080000|2022-03-29 11:58:00|15076.7|15074.7|15078.4|15076.4|15078.6|15076.6|15076.1|15074.1|26
1648555090000|2022-03-29 11:58:10|15078.6|15076.6|15080.6|15078.6|15080.8|15078.8|15077.8|15075.8|54
1648555100000|2022-03-29 11:58:20|15080.7|15078.7|15081.9|15079.9|15082.6|15080.6|15080.7|15078.7|45
1648555110000|2022-03-29 11:58:30|15082.2|15080.2|15081.3|15079.3|15082.3|15080.3|15079.6|15077.6|38
1648555120000|2022-03-29 11:58:40|15081.4|15079.4|15081.4|15079.4|15083.1|15081.1|15080.6|15078.6|33
1648555130000|2022-03-29 11:58:50|15081.6|15079.6|15085.1|15083.1|15086.2|15084.2|15081.6|15079.6|76
1648555140000|2022-03-29 11:59:00|15085.2|15083.2|15083.6|15081.6|15085.7|15083.7|15082.8|15080.8|37
1648555150000|2022-03-29 11:59:10|15083.8|15081.8|15081.6|15079.6|15083.8|15081.8|15081.1|15079.1|60
1648555160000|2022-03-29 11:59:20|15081.7|15079.7|15084.2|15082.2|15084.2|15082.2|15081.3|15079.3|30
1648555170000|2022-03-29 11:59:30|15084.1|15082.1|15084.4|15082.4|15086.3|15084.3|15082.4|15080.4|69
1648555180000|2022-03-29 11:59:40|15084.6|15082.6|15085.9|15083.9|15086.8|15084.8|15084.4|15082.4|19
1648555190000|2022-03-29 11:59:50|15085.7|15083.7|15087.1|15085.1|15087.6|15085.6|15085.6|15083.6|35
1648555200000|2022-03-29 12:00:00|15087.2|15085.2|15082.1|15080.1|15088.6|15086.6|15081.4|15079.4|120
1648555210000|2022-03-29 12:00:10|15081.9|15079.9|15085.2|15083.2|15087.2|15085.2|15081.9|15079.9|77
1648555220000|2022-03-29 12:00:20|15085.3|15083.3|15085.9|15083.9|15086.2|15084.2|15084.6|15082.6|21
1648555230000|2022-03-29 12:00:30|15085.7|15083.7|15086.8|15084.8|15087.7|15085.7|15085.2|15083.2|48
1648555240000|2022-03-29 12:00:40|15086.7|15084.7|15087.7|15085.7|15088.7|15086.7|15086.4|15084.4|23
1648555250000|2022-03-29 12:00:50|15087.6|15085.6|15085.1|15083.1|15088.9|15086.9|15084.9|15082.9|81
1648555260000|2022-03-29 12:01:00|15085.2|15083.2|15086.1|15084.1|15087.2|15085.2|15084.7|15082.7|51
1648555270000|2022-03-29 12:01:10|15086.2|15084.2|15082.3|15080.3|15087.4|15085.4|15081.9|15079.9|51
1648555280000|2022-03-29 12:01:20|15082.2|15080.2|15082.1|15080.1|15083.6|15081.6|15079.6|15077.6|92
1648555290000|2022-03-29 12:01:30|15082.2|15080.2|15083.1|15081.1|15083.1|15081.1|15080.7|15078.7|45
1648555300000|2022-03-29 12:01:40|15083.2|15081.2|15086.8|15084.8|15088.3|15086.3|15083.2|15081.2|121
1648555310000|2022-03-29 12:01:50|15086.7|15084.7|15092.6|15090.6|15092.8|15090.8|15086.7|15084.7|174
1648555320000|2022-03-29 12:02:00|15093.4|15091.4|15092.2|15090.2|15094.4|15092.4|15092.2|15090.2|75
1648555330000|2022-03-29 12:02:10|15092.3|15090.3|15094.2|15092.2|15095.6|15093.6|15092.3|15090.3|95
1648555340000|2022-03-29 12:02:20|15094.6|15092.6|15094.3|15092.3|15094.8|15092.8|15093.3|15091.3|99
1648555350000|2022-03-29 12:02:30|15094.4|15092.4|15095.8|15093.8|15095.8|15093.8|15093.4|15091.4|29
1648555360000|2022-03-29 12:02:40|15095.7|15093.7|15095.7|15093.7|15095.8|15093.8|15093.8|15091.8|24
1648555370000|2022-03-29 12:02:50|15095.6|15093.6|15094.9|15092.9|15096.2|15094.2|15094.4|15092.4|23
1648555380000|2022-03-29 12:03:00|15095.1|15093.1|15095.9|15093.9|15097.7|15095.7|15094.6|15092.6|68
1648555390000|2022-03-29 12:03:10|15095.8|15093.8|15094.3|15092.3|15098.3|15096.3|15094.3|15092.3|93
1648555400000|2022-03-29 12:03:20|15094.4|15092.4|15094.8|15092.8|15095.2|15093.2|15092.8|15090.8|74
1648555410000|2022-03-29 12:03:30|15094.9|15092.9|15094.9|15092.9|15095.9|15093.9|15092.9|15090.9|74
1648555420000|2022-03-29 12:03:40|15095.1|15093.1|15093.3|15091.3|15095.1|15093.1|15093.2|15091.2|42
1648555430000|2022-03-29 12:03:50|15093.4|15091.4|15093.2|15091.2|15095.1|15093.1|15092.6|15090.6|36
1648555440000|2022-03-29 12:04:00|15093.3|15091.3|15097.6|15095.6|15098.4|15096.4|15089.8|15087.8|691
1648555450000|2022-03-29 12:04:10|15097.4|15095.4|15100.3|15098.3|15101.6|15099.6|15097.4|15095.4|98
1648555460000|2022-03-29 12:04:20|15100.6|15098.6|15100.6|15098.6|15100.8|15098.8|15099.9|15097.9|64
1648555470000|2022-03-29 12:04:30|15100.4|15098.4|15099.7|15097.7|15101.3|15099.3|15099.1|15097.1|72
1648555480000|2022-03-29 12:04:40|15099.6|15097.6|15099.8|15097.8|15100.1|15098.1|15098.8|15096.8|62
1648555490000|2022-03-29 12:04:50|15099.9|15097.9|15100.9|15098.9|15100.9|15098.9|15099.3|15097.3|58
1648555500000|2022-03-29 12:05:00|15100.8|15098.8|15100.7|15098.7|15101.7|15099.7|15100.3|15098.3|66
1648555510000|2022-03-29 12:05:10|15100.6|15098.6|15100.2|15098.2|15101.6|15099.6|15100.1|15098.1|48
1648555520000|2022-03-29 12:05:20|15099.9|15097.9|15099.2|15097.2|15100.9|15098.9|15099.2|15097.2|45
1648555530000|2022-03-29 12:05:30|15098.9|15096.9|15100.4|15098.4|15100.4|15098.4|15098.6|15096.6|29
1648555540000|2022-03-29 12:05:40|15100.6|15098.6|15100.7|15098.7|15101.1|15099.1|15100.2|15098.2|13
1648555550000|2022-03-29 12:05:50|15100.8|15098.8|15101.1|15099.1|15101.8|15099.8|15100.3|15098.3|38
1648555560000|2022-03-29 12:06:00|15101.2|15099.2|15102.3|15100.3|15102.4|15100.4|15100.3|15098.3|39
1648555570000|2022-03-29 12:06:10|15102.8|15100.8|15100.3|15098.3|15102.9|15100.9|15099.2|15097.2|98
1648555580000|2022-03-29 12:06:20|15099.8|15097.8|15101.3|15099.3|15102.3|15100.3|15098.3|15096.3|175
1648555590000|2022-03-29 12:06:30|15101.2|15099.2|15101.7|15099.7|15102.4|15100.4|15100.9|15098.9|32
1648555600000|2022-03-29 12:06:40|15101.8|15099.8|15101.8|15099.8|15102.6|15100.6|15101.4|15099.4|58
1648555610000|2022-03-29 12:06:50|15101.7|15099.7|15099.9|15097.9|15101.8|15099.8|15099.8|15097.8|55
1648555620000|2022-03-29 12:07:00|15100.2|15098.2|15099.9|15097.9|15100.9|15098.9|15099.1|15097.1|47
1648555630000|2022-03-29 12:07:10|15100.6|15098.6|15100.6|15098.6|15100.7|15098.7|15098.1|15096.1|96
1648555640000|2022-03-29 12:07:20|15100.3|15098.3|15098.9|15096.9|15100.6|15098.6|15098.3|15096.3|30
1648555650000|2022-03-29 12:07:30|15099.1|15097.1|15097.7|15095.7|15099.1|15097.1|15097.4|15095.4|54
1648555660000|2022-03-29 12:07:40|15097.8|15095.8|15097.1|15095.1|15098.2|15096.2|15096.6|15094.6|64
1648555670000|2022-03-29 12:07:50|15096.8|15094.8|15095.8|15093.8|15097.6|15095.6|15095.8|15093.8|87
1648555680000|2022-03-29 12:08:00|15096.1|15094.1|15096.1|15094.1|15097.6|15095.6|15095.2|15093.2|95
1648555690000|2022-03-29 12:08:10|15096.4|15094.4|15094.6|15092.6|15097.3|15095.3|15094.3|15092.3|83
1648555700000|2022-03-29 12:08:20|15094.8|15092.8|15094.7|15092.7|15094.9|15092.9|15093.2|15091.2|47
1648555710000|2022-03-29 12:08:30|15094.6|15092.6|15097.4|15095.4|15098.4|15096.4|15094.1|15092.1|56
1648555720000|2022-03-29 12:08:40|15097.8|15095.8|15099.8|15097.8|15100.4|15098.4|15097.8|15095.8|62
1648555730000|2022-03-29 12:08:50|15098.8|15096.8|15100.1|15098.1|15100.3|15098.3|15098.8|15096.8|20
1648555740000|2022-03-29 12:09:00|15100.3|15098.3|15098.6|15096.6|15100.3|15098.3|15098.2|15096.2|36
1648555750000|2022-03-29 12:09:10|15098.7|15096.7|15097.1|15095.1|15098.7|15096.7|15096.3|15094.3|36
1648555760000|2022-03-29 12:09:20|15096.9|15094.9|15098.8|15096.8|15099.3|15097.3|15096.9|15094.9|44
1648555770000|2022-03-29 12:09:30|15098.9|15096.9|15100.3|15098.3|15100.7|15098.7|15098.8|15096.8|42
1648555780000|2022-03-29 12:09:40|15100.4|15098.4|15101.1|15099.1|15102.2|15100.2|15100.4|15098.4|69
1648555790000|2022-03-29 12:09:50|15101.3|15099.3|15101.3|15099.3|15102.2|15100.2|15101.1|15099.1|50
1648555800000|2022-03-29 12:10:00|15101.8|15099.8|15101.6|15099.6|15102.3|15100.3|15101.1|15099.1|58
1648555810000|2022-03-29 12:10:10|15101.4|15099.4|15099.8|15097.8|15101.6|15099.6|15099.3|15097.3|63
1648555820000|2022-03-29 12:10:20|15100.1|15098.1|15099.6|15097.6|15100.1|15098.1|15098.3|15096.3|47
1648555830000|2022-03-29 12:10:30|15099.7|15097.7|15100.7|15098.7|15100.7|15098.7|15099.7|15097.7|25
1648555840000|2022-03-29 12:10:40|15100.8|15098.8|15102.6|15100.6|15103.1|15101.1|15100.4|15098.4|90
1648555850000|2022-03-29 12:10:50|15101.1|15099.1|15101.7|15099.7|15102.2|15100.2|15101.1|15099.1|45
1648555860000|2022-03-29 12:11:00|15101.2|15099.2|15101.9|15099.9|15102.2|15100.2|15100.7|15098.7|44
1648555870000|2022-03-29 12:11:10|15101.7|15099.7|15102.9|15100.9|15103.4|15101.4|15101.7|15099.7|56
1648555880000|2022-03-29 12:11:20|15102.7|15100.7|15101.3|15099.3|15103.2|15101.2|15100.8|15098.8|98
1648555890000|2022-03-29 12:11:30|15101.4|15099.4|15100.4|15098.4|15101.4|15099.4|15100.3|15098.3|50
1648555900000|2022-03-29 12:11:40|15100.2|15098.2|15100.7|15098.7|15101.1|15099.1|15100.2|15098.2|60
1648555910000|2022-03-29 12:11:50|15100.8|15098.8|15101.4|15099.4|15101.7|15099.7|15100.3|15098.3|46
1648555920000|2022-03-29 12:12:00|15101.6|15099.6|15100.8|15098.8|15102.6|15100.6|15100.6|15098.6|82
1648555930000|2022-03-29 12:12:10|15100.9|15098.9|15102.6|15100.6|15103.1|15101.1|15100.4|15098.4|109
1648555940000|2022-03-29 12:12:20|15102.7|15100.7|15101.4|15099.4|15102.7|15100.7|15101.1|15099.1|46
1648555950000|2022-03-29 12:12:30|15101.3|15099.3|15101.4|15099.4|15102.4|15100.4|15100.3|15098.3|132
1648555960000|2022-03-29 12:12:40|15101.3|15099.3|15100.4|15098.4|15102.3|15100.3|15100.4|15098.4|51
1648555970000|2022-03-29 12:12:50|15100.6|15098.6|15100.2|15098.2|15101.4|15099.4|15100.1|15098.1|159
1648555980000|2022-03-29 12:13:00|15100.4|15098.4|15097.1|15095.1|15100.4|15098.4|15095.7|15093.7|230
1648555990000|2022-03-29 12:13:10|15096.9|15094.9|15090.3|15088.3|15096.9|15094.9|15090.1|15088.1|207
1648556000000|2022-03-29 12:13:20|15090.4|15088.4|15092.3|15090.3|15092.4|15090.4|15090.4|15088.4|96
1648556010000|2022-03-29 12:13:30|15092.4|15090.4|15088.9|15086.9|15092.7|15090.7|15088.6|15086.6|91
1648556020000|2022-03-29 12:13:40|15089.4|15087.4|15090.9|15088.9|15091.3|15089.3|15088.8|15086.8|30
1648556030000|2022-03-29 12:13:50|15090.6|15088.6|15087.3|15085.3|15091.7|15089.7|15086.6|15084.6|142
1648556040000|2022-03-29 12:14:00|15087.4|15085.4|15092.1|15090.1|15092.4|15090.4|15087.3|15085.3|58
1648556050000|2022-03-29 12:14:10|15092.2|15090.2|15088.4|15086.4|15092.6|15090.6|15088.3|15086.3|50
1648556060000|2022-03-29 12:14:20|15087.1|15085.1|15092.2|15090.2|15092.3|15090.3|15087.1|15085.1|29
1648556070000|2022-03-29 12:14:30|15090.7|15088.7|15090.4|15088.4|15091.1|15089.1|15088.8|15086.8|42
1648556080000|2022-03-29 12:14:40|15090.6|15088.6|15090.3|15088.3|15091.9|15089.9|15090.3|15088.3|67
1648556090000|2022-03-29 12:14:50|15090.4|15088.4|15091.1|15089.1|15091.6|15089.6|15090.3|15088.3|28
1648556100000|2022-03-29 12:15:00|15091.2|15089.2|15091.1|15089.1|15092.6|15090.6|15090.2|15088.2|49
1648556110000|2022-03-29 12:15:10|15090.9|15088.9|15090.7|15088.7|15092.7|15090.7|15089.4|15087.4|49
1648556120000|2022-03-29 12:15:20|15089.7|15087.7|15088.1|15086.1|15090.3|15088.3|15088.1|15086.1|51
1648556130000|2022-03-29 12:15:30|15088.2|15086.2|15088.3|15086.3|15088.6|15086.6|15087.2|15085.2|45
1648556140000|2022-03-29 12:15:40|15088.2|15086.2|15087.8|15085.8|15088.3|15086.3|15086.9|15084.9|11
1648556150000|2022-03-29 12:15:50|15088.1|15086.1|15089.8|15087.8|15090.8|15088.8|15088.1|15086.1|63
1648556160000|2022-03-29 12:16:00|15090.6|15088.6|15089.6|15087.6|15090.8|15088.8|15089.2|15087.2|45
1648556170000|2022-03-29 12:16:10|15089.7|15087.7|15089.7|15087.7|15089.7|15087.7|15087.6|15085.6|48
1648556180000|2022-03-29 12:16:20|15089.4|15087.4|15095.4|15093.4|15095.4|15093.4|15089.3|15087.3|67
1648556190000|2022-03-29 12:16:30|15095.8|15093.8|15096.7|15094.7|15098.1|15096.1|15095.6|15093.6|82
1648556200000|2022-03-29 12:16:40|15096.6|15094.6|15099.3|15097.3|15100.2|15098.2|15096.6|15094.6|101
1648556210000|2022-03-29 12:16:50|15099.2|15097.2|15099.2|15097.2|15099.8|15097.8|15097.8|15095.8|57
1648556220000|2022-03-29 12:17:00|15099.3|15097.3|15099.1|15097.1|15099.6|15097.6|15098.2|15096.2|40
1648556230000|2022-03-29 12:17:10|15099.2|15097.2|15100.1|15098.1|15100.6|15098.6|15099.2|15097.2|80
1648556240000|2022-03-29 12:17:20|15099.9|15097.9|15102.6|15100.6|15102.6|15100.6|15099.3|15097.3|91
1648556250000|2022-03-29 12:17:30|15102.4|15100.4|15103.1|15101.1|15104.6|15102.6|15102.4|15100.4|545
1648556260000|2022-03-29 12:17:40|15103.2|15101.2|15103.3|15101.3|15104.1|15102.1|15102.8|15100.8|38
1648556270000|2022-03-29 12:17:50|15103.4|15101.4|15103.7|15101.7|15103.7|15101.7|15102.9|15100.9|53
1648556280000|2022-03-29 12:18:00|15103.8|15101.8|15103.3|15101.3|15104.1|15102.1|15102.7|15100.7|48
1648556290000|2022-03-29 12:18:10|15103.2|15101.2|15103.6|15101.6|15103.6|15101.6|15102.8|15100.8|30
1648556300000|2022-03-29 12:18:20|15103.3|15101.3|15103.3|15101.3|15103.7|15101.7|15103.1|15101.1|20
1648556310000|2022-03-29 12:18:30|15102.8|15100.8|15101.8|15099.8|15103.4|15101.4|15101.8|15099.8|36
1648556320000|2022-03-29 12:18:40|15101.9|15099.9|15100.2|15098.2|15101.9|15099.9|15099.8|15097.8|74
1648556330000|2022-03-29 12:18:50|15100.6|15098.6|15101.3|15099.3|15101.9|15099.9|15100.3|15098.3|61
1648556340000|2022-03-29 12:19:00|15101.4|15099.4|15103.4|15101.4|15103.7|15101.7|15101.3|15099.3|36
1648556350000|2022-03-29 12:19:10|15103.7|15101.7|15102.6|15100.6|15103.7|15101.7|15102.3|15100.3|21
1648556360000|2022-03-29 12:19:20|15102.7|15100.7|15103.4|15101.4|15103.8|15101.8|15102.7|15100.7|40
1648556370000|2022-03-29 12:19:30|15103.6|15101.6|15104.4|15102.4|15104.7|15102.7|15103.1|15101.1|113
1648556380000|2022-03-29 12:19:40|15104.3|15102.3|15104.1|15102.1|15104.3|15102.3|15103.4|15101.4|38
1648556390000|2022-03-29 12:19:50|15103.9|15101.9|15102.3|15100.3|15104.2|15102.2|15102.2|15100.2|69
1648556400000|2022-03-29 12:20:00|15102.6|15100.6|15104.4|15102.4|15104.7|15102.7|15102.2|15100.2|246
1648556410000|2022-03-29 12:20:10|15104.6|15102.6|15111.8|15109.8|15117.4|15115.4|15104.3|15102.3|1035
1648556420000|2022-03-29 12:20:20|15111.7|15109.7|15116.3|15114.3|15117.3|15115.3|15111.3|15109.3|211
1648556430000|2022-03-29 12:20:30|15116.2|15114.2|15119.3|15117.3|15119.4|15117.4|15115.3|15113.3|99
1648556440000|2022-03-29 12:20:40|15119.4|15117.4|15113.8|15111.8|15119.6|15117.6|15113.4|15111.4|170
1648556450000|2022-03-29 12:20:50|15113.7|15111.7|15113.6|15111.6|15115.2|15113.2|15112.8|15110.8|135
1648556460000|2022-03-29 12:21:00|15113.9|15111.9|15115.8|15113.8|15116.2|15114.2|15113.3|15111.3|60
1648556470000|2022-03-29 12:21:10|15115.7|15113.7|15116.1|15114.1|15116.9|15114.9|15114.7|15112.7|115
1648556480000|2022-03-29 12:21:20|15116.4|15114.4|15120.2|15118.2|15120.2|15118.2|15115.7|15113.7|102
1648556490000|2022-03-29 12:21:30|15120.1|15118.1|15117.8|15115.8|15120.4|15118.4|15117.6|15115.6|187
1648556500000|2022-03-29 12:21:40|15117.4|15115.4|15119.2|15117.2|15119.6|15117.6|15116.3|15114.3|72
1648556510000|2022-03-29 12:21:50|15118.9|15116.9|15118.8|15116.8|15119.4|15117.4|15118.3|15116.3|30
1648556520000|2022-03-29 12:22:00|15118.7|15116.7|15118.7|15116.7|15118.8|15116.8|15117.6|15115.6|51
1648556530000|2022-03-29 12:22:10|15118.6|15116.6|15119.2|15117.2|15119.2|15117.2|15118.2|15116.2|24
1648556540000|2022-03-29 12:22:20|15119.1|15117.1|15117.3|15115.3|15119.2|15117.2|15117.1|15115.1|39
1648556550000|2022-03-29 12:22:30|15117.4|15115.4|15118.7|15116.7|15118.8|15116.8|15116.8|15114.8|43
1648556560000|2022-03-29 12:22:40|15118.6|15116.6|15118.6|15116.6|15118.9|15116.9|15117.3|15115.3|69
1648556570000|2022-03-29 12:22:50|15118.3|15116.3|15119.6|15117.6|15120.2|15118.2|15118.3|15116.3|48
1648556580000|2022-03-29 12:23:00|15119.4|15117.4|15119.8|15117.8|15119.8|15117.8|15118.1|15116.1|148
1648556590000|2022-03-29 12:23:10|15119.9|15117.9|15121.6|15119.6|15121.6|15119.6|15119.4|15117.4|76
1648556600000|2022-03-29 12:23:20|15121.4|15119.4|15121.9|15119.9|15126.7|15124.7|15119.7|15117.7|543
1648556610000|2022-03-29 12:23:30|15122.1|15120.1|15123.8|15121.8|15123.8|15121.8|15121.1|15119.1|111
1648556620000|2022-03-29 12:23:40|15123.7|15121.7|15121.1|15119.1|15123.7|15121.7|15120.3|15118.3|96
1648556630000|2022-03-29 12:23:50|15121.2|15119.2|15124.1|15122.1|15124.3|15122.3|15121.2|15119.2|48
1648556640000|2022-03-29 12:24:00|15124.8|15122.8|15136.3|15134.3|15136.3|15134.3|15124.2|15122.2|281
1648556650000|2022-03-29 12:24:10|15135.9|15133.9|15136.6|15134.6|15136.7|15134.7|15133.2|15131.2|234
1648556660000|2022-03-29 12:24:20|15136.8|15134.8|15137.6|15135.6|15139.6|15137.6|15136.7|15134.7|176
1648556670000|2022-03-29 12:24:30|15137.7|15135.7|15144.7|15142.7|15144.7|15142.7|15135.3|15133.3|366
1648556680000|2022-03-29 12:24:40|15144.8|15142.8|15147.7|15145.7|15147.9|15145.9|15143.6|15141.6|258
1648556690000|2022-03-29 12:24:50|15147.6|15145.6|15145.9|15143.9|15147.6|15145.6|15144.4|15142.4|131
1648556700000|2022-03-29 12:25:00|15146.1|15144.1|15153.4|15151.4|15159.3|15157.3|15143.9|15141.9|560
1648556710000|2022-03-29 12:25:10|15153.8|15151.8|15163.3|15161.3|15163.7|15161.7|15153.7|15151.7|266
1648556720000|2022-03-29 12:25:20|15163.4|15161.4|15164.8|15162.8|15166.9|15164.9|15162.6|15160.6|391
1648556730000|2022-03-29 12:25:30|15164.7|15162.7|15154.7|15152.7|15164.7|15162.7|15152.4|15150.4|359
1648556740000|2022-03-29 12:25:40|15154.6|15152.6|15154.7|15152.7|15158.3|15156.3|15153.7|15151.7|254
1648556750000|2022-03-29 12:25:50|15154.4|15152.4|15152.9|15150.9|15157.4|15155.4|15152.7|15150.7|175
1648556760000|2022-03-29 12:26:00|15153.1|15151.1|15152.7|15150.7|15154.8|15152.8|15152.3|15150.3|144
1648556770000|2022-03-29 12:26:10|15152.8|15150.8|15155.2|15153.2|15155.4|15153.4|15151.8|15149.8|103
1648556780000|2022-03-29 12:26:20|15155.1|15153.1|15152.9|15150.9|15155.4|15153.4|15151.4|15149.4|134
1648556790000|2022-03-29 12:26:30|15152.7|15150.7|15152.3|15150.3|15154.3|15152.3|15151.3|15149.3|83
1648556800000|2022-03-29 12:26:40|15152.7|15150.7|15156.7|15154.7|15160.7|15158.7|15152.2|15150.2|175
1648556810000|2022-03-29 12:26:50|15156.8|15154.8|15159.9|15157.9|15160.1|15158.1|15155.9|15153.9|123
1648556820000|2022-03-29 12:27:00|15160.1|15158.1|15157.4|15155.4|15160.9|15158.9|15156.6|15154.6|92
1648556830000|2022-03-29 12:27:10|15157.6|15155.6|15154.2|15152.2|15157.9|15155.9|15153.6|15151.6|86
1648556840000|2022-03-29 12:27:20|15154.4|15152.4|15153.8|15151.8|15154.7|15152.7|15152.1|15150.1|82
1648556850000|2022-03-29 12:27:30|15153.7|15151.7|15152.8|15150.8|15154.2|15152.2|15151.8|15149.8|91
1648556860000|2022-03-29 12:27:40|15152.7|15150.7|15154.1|15152.1|15154.8|15152.8|15151.9|15149.9|56
1648556870000|2022-03-29 12:27:50|15154.2|15152.2|15154.1|15152.1|15154.8|15152.8|15153.3|15151.3|49
1648556880000|2022-03-29 12:28:00|15153.9|15151.9|15154.3|15152.3|15155.7|15153.7|15152.7|15150.7|77
1648556890000|2022-03-29 12:28:10|15154.1|15152.1|15152.6|15150.6|15154.3|15152.3|15151.6|15149.6|84
1648556900000|2022-03-29 12:28:20|15152.7|15150.7|15152.8|15150.8|15153.8|15151.8|15152.4|15150.4|39
1648556910000|2022-03-29 12:28:30|15152.3|15150.3|15151.4|15149.4|15153.4|15151.4|15151.2|15149.2|77
1648556920000|2022-03-29 12:28:40|15151.3|15149.3|15152.1|15150.1|15153.1|15151.1|15150.3|15148.3|65
1648556930000|2022-03-29 12:28:50|15151.7|15149.7|15152.8|15150.8|15153.6|15151.6|15151.7|15149.7|86
1648556940000|2022-03-29 12:29:00|15152.3|15150.3|15156.8|15154.8|15157.3|15155.3|15152.3|15150.3|91
1648556950000|2022-03-29 12:29:10|15156.9|15154.9|15156.7|15154.7|15157.3|15155.3|15155.1|15153.1|63
1648556960000|2022-03-29 12:29:20|15156.8|15154.8|15155.2|15153.2|15156.8|15154.8|15154.4|15152.4|55
1648556970000|2022-03-29 12:29:30|15155.1|15153.1|15153.6|15151.6|15155.1|15153.1|15153.3|15151.3|46
1648556980000|2022-03-29 12:29:40|15154.2|15152.2|15157.9|15155.9|15159.7|15157.7|15154.1|15152.1|87
1648556990000|2022-03-29 12:29:50|15157.8|15155.8|15157.8|15155.8|15158.2|15156.2|15156.9|15154.9|45
1648557000000|2022-03-29 12:30:00|15157.2|15155.2|15152.2|15150.2|15157.7|15155.7|15151.6|15149.6|137
1648557010000|2022-03-29 12:30:10|15151.8|15149.8|15150.2|15148.2|15153.3|15151.3|15149.7|15147.7|98
1648557020000|2022-03-29 12:30:20|15150.3|15148.3|15147.4|15145.4|15150.4|15148.4|15146.1|15144.1|206
1648557030000|2022-03-29 12:30:30|15147.3|15145.3|15149.3|15147.3|15150.9|15148.9|15146.9|15144.9|117
1648557040000|2022-03-29 12:30:40|15149.7|15147.7|15148.3|15146.3|15150.8|15148.8|15148.1|15146.1|45
1648557050000|2022-03-29 12:30:50|15148.8|15146.8|15149.1|15147.1|15150.3|15148.3|15148.2|15146.2|83
1648557060000|2022-03-29 12:31:00|15149.2|15147.2|15151.7|15149.7|15152.2|15150.2|15149.2|15147.2|55
1648557070000|2022-03-29 12:31:10|15151.9|15149.9|15150.6|15148.6|15153.1|15151.1|15149.2|15147.2|68
1648557080000|2022-03-29 12:31:20|15150.9|15148.9|15152.7|15150.7|15153.4|15151.4|15150.9|15148.9|51
1648557090000|2022-03-29 12:31:30|15152.6|15150.6|15152.6|15150.6|15153.6|15151.6|15151.4|15149.4|83
1648557100000|2022-03-29 12:31:40|15152.4|15150.4|15148.8|15146.8|15153.2|15151.2|15148.8|15146.8|110
1648557110000|2022-03-29 12:31:50|15148.3|15146.3|15147.7|15145.7|15149.6|15147.6|15146.9|15144.9|89
1648557120000|2022-03-29 12:32:00|15147.3|15145.3|15145.2|15143.2|15147.3|15145.3|15143.9|15141.9|97
1648557130000|2022-03-29 12:32:10|15145.3|15143.3|15147.9|15145.9|15149.4|15147.4|15145.3|15143.3|51
1648557140000|2022-03-29 12:32:20|15148.3|15146.3|15151.1|15149.1|15152.4|15150.4|15148.3|15146.3|59
1648557150000|2022-03-29 12:32:30|15151.2|15149.2|15155.3|15153.3|15155.8|15153.8|15151.2|15149.2|129
1648557160000|2022-03-29 12:32:40|15154.9|15152.9|15154.3|15152.3|15155.9|15153.9|15153.7|15151.7|31
1648557170000|2022-03-29 12:32:50|15154.1|15152.1|15153.2|15151.2|15154.6|15152.6|15153.1|15151.1|26
1648557180000|2022-03-29 12:33:00|15153.1|15151.1|15154.6|15152.6|15154.8|15152.8|15152.6|15150.6|21
1648557190000|2022-03-29 12:33:10|15154.3|15152.3|15154.7|15152.7|15154.9|15152.9|15153.8|15151.8|18
1648557200000|2022-03-29 12:33:20|15154.8|15152.8|15155.6|15153.6|15155.8|15153.8|15153.8|15151.8|43
1648557210000|2022-03-29 12:33:30|15155.7|15153.7|15154.9|15152.9|15156.4|15154.4|15154.3|15152.3|41
1648557220000|2022-03-29 12:33:40|15154.8|15152.8|15150.3|15148.3|15155.1|15153.1|15150.3|15148.3|100
1648557230000|2022-03-29 12:33:50|15150.2|15148.2|15150.3|15148.3|15151.2|15149.2|15148.7|15146.7|98
1648557240000|2022-03-29 12:34:00|15150.2|15148.2|15147.2|15145.2|15150.2|15148.2|15146.3|15144.3|102
1648557250000|2022-03-29 12:34:10|15147.3|15145.3|15147.6|15145.6|15149.1|15147.1|15147.3|15145.3|28
1648557260000|2022-03-29 12:34:20|15147.8|15145.8|15152.1|15150.1|15153.9|15151.9|15147.8|15145.8|95
1648557270000|2022-03-29 12:34:30|15152.2|15150.2|15153.4|15151.4|15154.4|15152.4|15152.2|15150.2|40
1648557280000|2022-03-29 12:34:40|15153.2|15151.2|15154.3|15152.3|15155.6|15153.6|15152.8|15150.8|47
1648557290000|2022-03-29 12:34:50|15154.2|15152.2|15154.6|15152.6|15156.2|15154.2|15153.6|15151.6|61
1648557300000|2022-03-29 12:35:00|15154.3|15152.3|15154.6|15152.6|15155.7|15153.7|15152.2|15150.2|50
1648557310000|2022-03-29 12:35:10|15154.3|15152.3|15151.4|15149.4|15154.3|15152.3|15151.4|15149.4|30
1648557320000|2022-03-29 12:35:20|15151.6|15149.6|15151.6|15149.6|15152.4|15150.4|15150.6|15148.6|38
1648557330000|2022-03-29 12:35:30|15151.2|15149.2|15151.8|15149.8|15152.4|15150.4|15151.1|15149.1|30
1648557340000|2022-03-29 12:35:40|15151.7|15149.7|15152.8|15150.8|15153.1|15151.1|15150.9|15148.9|39
1648557350000|2022-03-29 12:35:50|15152.7|15150.7|15150.7|15148.7|15152.8|15150.8|15150.1|15148.1|72
1648557360000|2022-03-29 12:36:00|15150.8|15148.8|15150.2|15148.2|15151.6|15149.6|15148.7|15146.7|64
1648557370000|2022-03-29 12:36:10|15151.1|15149.1|15152.7|15150.7|15154.2|15152.2|15150.7|15148.7|76
1648557380000|2022-03-29 12:36:20|15153.2|15151.2|15151.7|15149.7|15153.8|15151.8|15150.6|15148.6|63
1648557390000|2022-03-29 12:36:30|15151.6|15149.6|15150.9|15148.9|15151.9|15149.9|15150.3|15148.3|15
1648557400000|2022-03-29 12:36:40|15150.8|15148.8|15149.7|15147.7|15151.7|15149.7|15149.6|15147.6|46
1648557410000|2022-03-29 12:36:50|15149.8|15147.8|15150.6|15148.6|15150.6|15148.6|15148.4|15146.4|60
1648557420000|2022-03-29 12:37:00|15150.4|15148.4|15150.8|15148.8|15152.4|15150.4|15150.3|15148.3|41
1648557430000|2022-03-29 12:37:10|15151.4|15149.4|15149.1|15147.1|15151.4|15149.4|15149.1|15147.1|19
1648557440000|2022-03-29 12:37:20|15149.2|15147.2|15147.3|15145.3|15149.7|15147.7|15147.3|15145.3|78
1648557450000|2022-03-29 12:37:30|15147.6|15145.6|15146.4|15144.4|15147.8|15145.8|15146.2|15144.2|90
1648557460000|2022-03-29 12:37:40|15146.3|15144.3|15146.2|15144.2|15148.1|15146.1|15145.8|15143.8|63
1648557470000|2022-03-29 12:37:50|15146.3|15144.3|15147.3|15145.3|15147.7|15145.7|15145.3|15143.3|132
1648557480000|2022-03-29 12:38:00|15146.8|15144.8|15149.9|15147.9|15150.1|15148.1|15146.2|15144.2|62
1648557490000|2022-03-29 12:38:10|15150.1|15148.1|15150.6|15148.6|15151.2|15149.2|15149.4|15147.4|35
1648557500000|2022-03-29 12:38:20|15150.7|15148.7|15151.6|15149.6|15152.2|15150.2|15150.6|15148.6|35
1648557510000|2022-03-29 12:38:30|15151.7|15149.7|15150.7|15148.7|15151.9|15149.9|15150.4|15148.4|33
1648557520000|2022-03-29 12:38:40|15150.6|15148.6|15151.2|15149.2|15151.3|15149.3|15149.9|15147.9|22
1648557530000|2022-03-29 12:38:50|15151.3|15149.3|15152.4|15150.4|15152.6|15150.6|15151.3|15149.3|23
1648557540000|2022-03-29 12:39:00|15152.3|15150.3|15150.4|15148.4|15152.4|15150.4|15149.8|15147.8|27
1648557550000|2022-03-29 12:39:10|15150.6|15148.6|15152.2|15150.2|15152.6|15150.6|15149.9|15147.9|46
1648557560000|2022-03-29 12:39:20|15152.3|15150.3|15150.8|15148.8|15152.4|15150.4|15150.6|15148.6|15
1648557570000|2022-03-29 12:39:30|15151.1|15149.1|15150.2|15148.2|15151.1|15149.1|15149.4|15147.4|36
1648557580000|2022-03-29 12:39:40|15150.1|15148.1|15149.9|15147.9|15151.2|15149.2|15149.3|15147.3|19
1648557590000|2022-03-29 12:39:50|15150.1|15148.1|15149.6|15147.6|15150.3|15148.3|15148.8|15146.8|25
1648557600000|2022-03-29 12:40:00|15149.8|15147.8|15153.3|15151.3|15153.3|15151.3|15149.3|15147.3|86
1648557610000|2022-03-29 12:40:10|15152.4|15150.4|15149.3|15147.3|15152.4|15150.4|15149.2|15147.2|71
1648557620000|2022-03-29 12:40:20|15149.4|15147.4|15150.3|15148.3|15150.6|15148.6|15148.1|15146.1|57
1648557630000|2022-03-29 12:40:30|15150.4|15148.4|15146.7|15144.7|15150.6|15148.6|15146.3|15144.3|94
1648557640000|2022-03-29 12:40:40|15146.8|15144.8|15145.9|15143.9|15146.9|15144.9|15144.8|15142.8|70
1648557650000|2022-03-29 12:40:50|15145.8|15143.8|15147.6|15145.6|15147.6|15145.6|15145.1|15143.1|43
1648557660000|2022-03-29 12:41:00|15147.3|15145.3|15142.8|15140.8|15147.6|15145.6|15142.7|15140.7|84
1648557670000|2022-03-29 12:41:10|15142.7|15140.7|15140.2|15138.2|15143.6|15141.6|15139.9|15137.9|134
1648557680000|2022-03-29 12:41:20|15140.3|15138.3|15139.6|15137.6|15140.8|15138.8|15139.4|15137.4|69
1648557690000|2022-03-29 12:41:30|15139.4|15137.4|15135.4|15133.4|15139.6|15137.6|15135.4|15133.4|150
1648557700000|2022-03-29 12:41:40|15135.6|15133.6|15131.1|15129.1|15135.7|15133.7|15130.6|15128.6|139
1648557710000|2022-03-29 12:41:50|15131.2|15129.2|15130.9|15128.9|15134.8|15132.8|15130.1|15128.1|212
1648557720000|2022-03-29 12:42:00|15130.7|15128.7|15130.1|15128.1|15130.9|15128.9|15128.7|15126.7|102
1648557730000|2022-03-29 12:42:10|15131.1|15129.1|15131.3|15129.3|15133.8|15131.8|15130.2|15128.2|141
1648557740000|2022-03-29 12:42:20|15131.4|15129.4|15136.2|15134.2|15136.3|15134.3|15131.4|15129.4|56
1648557750000|2022-03-29 12:42:30|15136.3|15134.3|15137.6|15135.6|15138.6|15136.6|15135.4|15133.4|63
1648557760000|2022-03-29 12:42:40|15137.4|15135.4|15137.6|15135.6|15138.1|15136.1|15137.3|15135.3|22
1648557770000|2022-03-29 12:42:50|15136.9|15134.9|15137.6|15135.6|15138.1|15136.1|15136.3|15134.3|53
1648557780000|2022-03-29 12:43:00|15138.1|15136.1|15137.2|15135.2|15138.6|15136.6|15136.6|15134.6|43
1648557790000|2022-03-29 12:43:10|15137.3|15135.3|15134.8|15132.8|15138.7|15136.7|15134.3|15132.3|55
1648557800000|2022-03-29 12:43:20|15134.7|15132.7|15134.7|15132.7|15135.3|15133.3|15133.4|15131.4|24
1648557810000|2022-03-29 12:43:30|15134.8|15132.8|15137.2|15135.2|15138.1|15136.1|15134.8|15132.8|19
1648557820000|2022-03-29 12:43:40|15137.1|15135.1|15137.7|15135.7|15138.2|15136.2|15136.6|15134.6|22
1648557830000|2022-03-29 12:43:50|15137.8|15135.8|15133.3|15131.3|15137.8|15135.8|15133.3|15131.3|55
1648557840000|2022-03-29 12:44:00|15133.4|15131.4|15131.9|15129.9|15134.8|15132.8|15131.2|15129.2|81
1648557850000|2022-03-29 12:44:10|15131.8|15129.8|15134.1|15132.1|15134.8|15132.8|15131.8|15129.8|37
1648557860000|2022-03-29 12:44:20|15134.4|15132.4|15131.6|15129.6|15135.4|15133.4|15131.6|15129.6|57
1648557870000|2022-03-29 12:44:30|15131.8|15129.8|15131.9|15129.9|15133.1|15131.1|15131.7|15129.7|42
1648557880000|2022-03-29 12:44:40|15132.1|15130.1|15127.7|15125.7|15132.2|15130.2|15127.6|15125.6|58
1648557890000|2022-03-29 12:44:50|15128.2|15126.2|15127.9|15125.9|15129.6|15127.6|15127.3|15125.3|133
1648557900000|2022-03-29 12:45:00|15127.7|15125.7|15140.2|15138.2|15140.2|15138.2|15127.7|15125.7|232
1648557910000|2022-03-29 12:45:10|15140.4|15138.4|15145.4|15143.4|15146.6|15144.6|15139.6|15137.6|252
1648557920000|2022-03-29 12:45:20|15144.2|15142.2|15141.2|15139.2|15146.7|15144.7|15139.8|15137.8|196
1648557930000|2022-03-29 12:45:30|15141.3|15139.3|15142.3|15140.3|15143.8|15141.8|15141.3|15139.3|47
1648557940000|2022-03-29 12:45:40|15142.4|15140.4|15141.2|15139.2|15143.6|15141.6|15139.9|15137.9|78
1648557950000|2022-03-29 12:45:50|15141.9|15139.9|15141.6|15139.6|15143.4|15141.4|15141.3|15139.3|44
1648557960000|2022-03-29 12:46:00|15141.7|15139.7|15138.1|15136.1|15142.3|15140.3|15138.1|15136.1|87
1648557970000|2022-03-29 12:46:10|15137.9|15135.9|15136.8|15134.8|15138.9|15136.9|15135.3|15133.3|54
1648557980000|2022-03-29 12:46:20|15136.9|15134.9|15137.8|15135.8|15137.8|15135.8|15136.1|15134.1|16
1648557990000|2022-03-29 12:46:30|15137.7|15135.7|15135.3|15133.3|15140.2|15138.2|15135.2|15133.2|174
1648558000000|2022-03-29 12:46:40|15135.2|15133.2|15136.8|15134.8|15137.1|15135.1|15135.2|15133.2|13
1648558010000|2022-03-29 12:46:50|15136.9|15134.9|15137.8|15135.8|15137.9|15135.9|15136.2|15134.2|24
1648558020000|2022-03-29 12:47:00|15137.9|15135.9|15138.4|15136.4|15138.6|15136.6|15136.4|15134.4|22
1648558030000|2022-03-29 12:47:10|15138.3|15136.3|15137.8|15135.8|15138.7|15136.7|15137.3|15135.3|25
1648558040000|2022-03-29 12:47:20|15137.4|15135.4|15135.3|15133.3|15137.9|15135.9|15135.3|15133.3|50
1648558050000|2022-03-29 12:47:30|15135.4|15133.4|15136.6|15134.6|15136.7|15134.7|15134.1|15132.1|33
1648558060000|2022-03-29 12:47:40|15136.7|15134.7|15137.3|15135.3|15137.9|15135.9|15135.7|15133.7|19
1648558070000|2022-03-29 12:47:50|15137.4|15135.4|15136.9|15134.9|15137.9|15135.9|15136.2|15134.2|14
1648558080000|2022-03-29 12:48:00|15136.8|15134.8|15137.2|15135.2|15139.1|15137.1|15136.3|15134.3|64
1648558090000|2022-03-29 12:48:10|15137.1|15135.1|15133.6|15131.6|15137.1|15135.1|15133.3|15131.3|96
1648558100000|2022-03-29 12:48:20|15134.2|15132.2|15133.8|15131.8|15134.6|15132.6|15132.6|15130.6|33
1648558110000|2022-03-29 12:48:30|15133.9|15131.9|15133.8|15131.8|15133.9|15131.9|15132.7|15130.7|20
1648558120000|2022-03-29 12:48:40|15133.9|15131.9|15132.6|15130.6|15134.4|15132.4|15131.2|15129.2|63
1648558130000|2022-03-29 12:48:50|15132.4|15130.4|15138.9|15136.9|15139.2|15137.2|15132.2|15130.2|110
1648558140000|2022-03-29 12:49:00|15139.3|15137.3|15138.9|15136.9|15140.9|15138.9|15138.6|15136.6|56
1648558150000|2022-03-29 12:49:10|15139.1|15137.1|15139.9|15137.9|15141.3|15139.3|15138.7|15136.7|47
1648558160000|2022-03-29 12:49:20|15139.7|15137.7|15139.7|15137.7|15140.3|15138.3|15138.8|15136.8|14
1648558170000|2022-03-29 12:49:30|15139.6|15137.6|15139.9|15137.9|15140.2|15138.2|15139.1|15137.1|12
1648558180000|2022-03-29 12:49:40|15139.7|15137.7|15139.8|15137.8|15140.3|15138.3|15139.2|15137.2|10
1648558190000|2022-03-29 12:49:50|15139.7|15137.7|15141.8|15139.8|15141.9|15139.9|15139.6|15137.6|25
1648558200000|2022-03-29 12:50:00|15141.7|15139.7|15140.7|15138.7|15143.9|15141.9|15140.7|15138.7|51
1648558210000|2022-03-29 12:50:10|15140.8|15138.8|15137.8|15135.8|15140.8|15138.8|15136.9|15134.9|54
1648558220000|2022-03-29 12:50:20|15137.7|15135.7|15141.9|15139.9|15142.2|15140.2|15137.3|15135.3|44
1648558230000|2022-03-29 12:50:30|15142.1|15140.1|15141.7|15139.7|15143.2|15141.2|15141.7|15139.7|24
1648558240000|2022-03-29 12:50:40|15141.4|15139.4|15138.8|15136.8|15141.6|15139.6|15138.8|15136.8|30
1648558250000|2022-03-29 12:50:50|15138.6|15136.6|15137.1|15135.1|15139.1|15137.1|15136.8|15134.8|43
1648558260000|2022-03-29 12:51:00|15137.3|15135.3|15138.8|15136.8|15139.2|15137.2|15136.7|15134.7|19
1648558270000|2022-03-29 12:51:10|15138.9|15136.9|15138.9|15136.9|15140.7|15138.7|15137.6|15135.6|31
1648558280000|2022-03-29 12:51:20|15138.8|15136.8|15139.9|15137.9|15141.1|15139.1|15138.6|15136.6|23
1648558290000|2022-03-29 12:51:30|15139.7|15137.7|15141.6|15139.6|15142.7|15140.7|15139.4|15137.4|19
1648558300000|2022-03-29 12:51:40|15141.7|15139.7|15142.4|15140.4|15143.2|15141.2|15141.6|15139.6|20
1648558310000|2022-03-29 12:51:50|15143.4|15141.4|15144.7|15142.7|15144.7|15142.7|15141.9|15139.9|49
1648558320000|2022-03-29 12:52:00|15144.8|15142.8|15147.8|15145.8|15148.2|15146.2|15143.4|15141.4|104
1648558330000|2022-03-29 12:52:10|15147.6|15145.6|15147.1|15145.1|15149.1|15147.1|15146.8|15144.8|93
1648558340000|2022-03-29 12:52:20|15147.4|15145.4|15144.9|15142.9|15147.8|15145.8|15144.6|15142.6|39
1648558350000|2022-03-29 12:52:30|15145.1|15143.1|15148.1|15146.1|15148.2|15146.2|15144.4|15142.4|67
1648558360000|2022-03-29 12:52:40|15148.2|15146.2|15152.8|15150.8|15153.2|15151.2|15148.2|15146.2|182
1648558370000|2022-03-29 12:52:50|15152.9|15150.9|15154.4|15152.4|15154.4|15152.4|15152.6|15150.6|57
1648558380000|2022-03-29 12:53:00|15154.1|15152.1|15156.3|15154.3|15156.3|15154.3|15153.3|15151.3|116
1648558390000|2022-03-29 12:53:10|15156.6|15154.6|15157.7|15155.7|15157.8|15155.8|15155.8|15153.8|82
1648558400000|2022-03-29 12:53:20|15157.8|15155.8|15159.1|15157.1|15159.7|15157.7|15157.8|15155.8|97
1648558410000|2022-03-29 12:53:30|15159.3|15157.3|15159.6|15157.6|15159.7|15157.7|15158.8|15156.8|52
1648558420000|2022-03-29 12:53:40|15159.4|15157.4|15161.3|15159.3|15161.3|15159.3|15159.3|15157.3|127
1648558430000|2022-03-29 12:53:50|15162.2|15160.2|15165.1|15163.1|15165.1|15163.1|15161.4|15159.4|182
1648558440000|2022-03-29 12:54:00|15165.2|15163.2|15164.1|15162.1|15166.8|15164.8|15163.4|15161.4|175
1648558450000|2022-03-29 12:54:10|15164.2|15162.2|15160.7|15158.7|15164.4|15162.4|15160.7|15158.7|79
1648558460000|2022-03-29 12:54:20|15160.6|15158.6|15160.7|15158.7|15160.9|15158.9|15160.3|15158.3|40
1648558470000|2022-03-29 12:54:30|15160.6|15158.6|15161.4|15159.4|15162.3|15160.3|15158.6|15156.6|99
1648558480000|2022-03-29 12:54:40|15161.3|15159.3|15159.3|15157.3|15161.3|15159.3|15158.3|15156.3|38
1648558490000|2022-03-29 12:54:50|15159.2|15157.2|15159.6|15157.6|15160.4|15158.4|15159.1|15157.1|30
1648558500000|2022-03-29 12:55:00|15159.8|15157.8|15160.6|15158.6|15161.9|15159.9|15159.6|15157.6|66
1648558510000|2022-03-29 12:55:10|15160.7|15158.7|15161.9|15159.9|15162.1|15160.1|15160.6|15158.6|55
1648558520000|2022-03-29 12:55:20|15162.3|15160.3|15163.3|15161.3|15164.3|15162.3|15162.3|15160.3|41
1648558530000|2022-03-29 12:55:30|15163.4|15161.4|15161.9|15159.9|15163.6|15161.6|15160.9|15158.9|33
1648558540000|2022-03-29 12:55:40|15162.6|15160.6|15161.7|15159.7|15162.8|15160.8|15161.1|15159.1|22
1648558550000|2022-03-29 12:55:50|15161.8|15159.8|15160.2|15158.2|15161.8|15159.8|15160.2|15158.2|28
1648558560000|2022-03-29 12:56:00|15160.3|15158.3|15159.7|15157.7|15161.9|15159.9|15159.1|15157.1|33
1648558570000|2022-03-29 12:56:10|15159.6|15157.6|15159.3|15157.3|15159.7|15157.7|15157.9|15155.9|50
1648558580000|2022-03-29 12:56:20|15159.1|15157.1|15159.4|15157.4|15159.4|15157.4|15158.6|15156.6|40
1648558590000|2022-03-29 12:56:30|15159.6|15157.6|15158.7|15156.7|15160.1|15158.1|15158.1|15156.1|112
1648558600000|2022-03-29 12:56:40|15158.8|15156.8|15160.2|15158.2|15160.7|15158.7|15158.4|15156.4|45
1648558610000|2022-03-29 12:56:50|15159.4|15157.4|15158.1|15156.1|15160.6|15158.6|15158.1|15156.1|54
1648558620000|2022-03-29 12:57:00|15157.9|15155.9|15158.2|15156.2|15158.2|15156.2|15156.6|15154.6|130
1648558630000|2022-03-29 12:57:10|15158.1|15156.1|15157.3|15155.3|15158.1|15156.1|15156.8|15154.8|50
1648558640000|2022-03-29 12:57:20|15157.2|15155.2|15158.4|15156.4|15159.1|15157.1|15157.1|15155.1|22
1648558650000|2022-03-29 12:57:30|15157.8|15155.8|15157.1|15155.1|15159.4|15157.4|15156.9|15154.9|24
1648558660000|2022-03-29 12:57:40|15157.2|15155.2|15157.4|15155.4|15157.8|15155.8|15156.8|15154.8|16
1648558670000|2022-03-29 12:57:50|15157.3|15155.3|15153.7|15151.7|15157.3|15155.3|15153.6|15151.6|73
1648558680000|2022-03-29 12:58:00|15153.6|15151.6|15153.4|15151.4|15154.6|15152.6|15152.2|15150.2|45
1648558690000|2022-03-29 12:58:10|15153.6|15151.6|15157.4|15155.4|15157.4|15155.4|15152.7|15150.7|58
1648558700000|2022-03-29 12:58:20|15157.3|15155.3|15156.3|15154.3|15157.8|15155.8|15154.8|15152.8|94
1648558710000|2022-03-29 12:58:30|15156.4|15154.4|15158.8|15156.8|15158.9|15156.9|15155.9|15153.9|64
1648558720000|2022-03-29 12:58:40|15158.9|15156.9|15159.7|15157.7|15163.1|15161.1|15158.6|15156.6|94
1648558730000|2022-03-29 12:58:50|15159.8|15157.8|15160.6|15158.6|15160.8|15158.8|15159.6|15157.6|16
1648558740000|2022-03-29 12:59:00|15160.4|15158.4|15161.6|15159.6|15161.8|15159.8|15160.3|15158.3|22
1648558750000|2022-03-29 12:59:10|15161.4|15159.4|15159.1|15157.1|15161.8|15159.8|15158.4|15156.4|57
1648558760000|2022-03-29 12:59:20|15159.2|15157.2|15162.8|15160.8|15164.9|15162.9|15157.9|15155.9|236
1648558770000|2022-03-29 12:59:30|15162.7|15160.7|15162.1|15160.1|15162.8|15160.8|15161.1|15159.1|26
1648558780000|2022-03-29 12:59:40|15161.9|15159.9|15161.8|15159.8|15162.7|15160.7|15161.2|15159.2|50
1648558790000|2022-03-29 12:59:50|15161.9|15159.9|15162.1|15160.1|15162.8|15160.8|15161.7|15159.7|18
1648558800000|2022-03-29 13:00:00|15162.2|15160.2|15163.6|15161.6|15166.1|15164.1|15161.7|15159.7|154
1648558810000|2022-03-29 13:00:10|15163.7|15161.7|15163.8|15161.8|15164.4|15162.4|15163.1|15161.1|37
1648558820000|2022-03-29 13:00:20|15163.7|15161.7|15164.6|15162.6|15164.7|15162.7|15163.3|15161.3|22
1648558830000|2022-03-29 13:00:30|15164.1|15162.1|15158.3|15156.3|15164.1|15162.1|15158.3|15156.3|258
1648558840000|2022-03-29 13:00:40|15158.4|15156.4|15152.1|15150.1|15159.1|15157.1|15151.9|15149.9|129
1648558850000|2022-03-29 13:00:50|15151.1|15149.1|15151.8|15149.8|15152.9|15150.9|15151.1|15149.1|89
1648558860000|2022-03-29 13:01:00|15151.9|15149.9|15145.3|15143.3|15152.1|15150.1|15144.6|15142.6|141
1648558870000|2022-03-29 13:01:10|15145.4|15143.4|15148.7|15146.7|15149.6|15147.6|15145.4|15143.4|71
1648558880000|2022-03-29 13:01:20|15148.6|15146.6|15143.2|15141.2|15149.6|15147.6|15142.9|15140.9|102
1648558890000|2022-03-29 13:01:30|15143.1|15141.1|15142.8|15140.8|15144.4|15142.4|15141.9|15139.9|124
1648558900000|2022-03-29 13:01:40|15143.3|15141.3|15143.3|15141.3|15143.9|15141.9|15140.6|15138.6|85
1648558910000|2022-03-29 13:01:50|15143.2|15141.2|15143.2|15141.2|15144.1|15142.1|15141.4|15139.4|42
1648558920000|2022-03-29 13:02:00|15142.7|15140.7|15141.2|15139.2|15142.7|15140.7|15139.6|15137.6|44
1648558930000|2022-03-29 13:02:10|15141.6|15139.6|15142.6|15140.6|15143.4|15141.4|15138.9|15136.9|136
1648558940000|2022-03-29 13:02:20|15142.3|15140.3|15142.8|15140.8|15143.6|15141.6|15141.8|15139.8|43
1648558950000|2022-03-29 13:02:30|15142.9|15140.9|15144.1|15142.1|15145.7|15143.7|15142.6|15140.6|172
1648558960000|2022-03-29 13:02:40|15144.6|15142.6|15143.3|15141.3|15144.6|15142.6|15143.1|15141.1|54
1648558970000|2022-03-29 13:02:50|15143.4|15141.4|15146.1|15144.1|15146.6|15144.6|15143.2|15141.2|77
1648558980000|2022-03-29 13:03:00|15145.9|15143.9|15147.2|15145.2|15148.8|15146.8|15144.8|15142.8|42
1648558990000|2022-03-29 13:03:10|15147.4|15145.4|15144.1|15142.1|15147.7|15145.7|15144.1|15142.1|45
1648559000000|2022-03-29 13:03:20|15144.2|15142.2|15147.3|15145.3|15147.4|15145.4|15143.3|15141.3|32
1648559010000|2022-03-29 13:03:30|15147.2|15145.2|15146.6|15144.6|15147.3|15145.3|15145.3|15143.3|39
1648559020000|2022-03-29 13:03:40|15146.7|15144.7|15144.4|15142.4|15147.1|15145.1|15144.3|15142.3|32
1648559030000|2022-03-29 13:03:50|15144.6|15142.6|15146.2|15144.2|15146.3|15144.3|15144.3|15142.3|21
1648559040000|2022-03-29 13:04:00|15146.3|15144.3|15147.6|15145.6|15148.6|15146.6|15146.2|15144.2|31
1648559050000|2022-03-29 13:04:10|15147.7|15145.7|15149.1|15147.1|15149.6|15147.6|15147.7|15145.7|57
1648559060000|2022-03-29 13:04:20|15148.6|15146.6|15149.4|15147.4|15149.6|15147.6|15148.4|15146.4|37
1648559070000|2022-03-29 13:04:30|15149.6|15147.6|15150.8|15148.8|15151.3|15149.3|15148.9|15146.9|51
1648559080000|2022-03-29 13:04:40|15150.7|15148.7|15150.8|15148.8|15151.2|15149.2|15149.7|15147.7|46
1648559090000|2022-03-29 13:04:50|15150.6|15148.6|15151.1|15149.1|15151.9|15149.9|15150.1|15148.1|34
1648559100000|2022-03-29 13:05:00|15150.8|15148.8|15154.2|15152.2|15156.2|15154.2|15150.8|15148.8|77
1648559110000|2022-03-29 13:05:10|15154.3|15152.3|15154.2|15152.2|15156.3|15154.3|15153.9|15151.9|33
1648559120000|2022-03-29 13:05:20|15154.1|15152.1|15154.9|15152.9|15155.6|15153.6|15154.1|15152.1|30
1648559130000|2022-03-29 13:05:30|15155.1|15153.1|15154.8|15152.8|15156.1|15154.1|15154.3|15152.3|57
1648559140000|2022-03-29 13:05:40|15155.1|15153.1|15156.2|15154.2|15156.3|15154.3|15154.9|15152.9|33
1648559150000|2022-03-29 13:05:50|15156.1|15154.1|15154.8|15152.8|15156.4|15154.4|15154.7|15152.7|25
1648559160000|2022-03-29 13:06:00|15155.1|15153.1|15156.6|15154.6|15156.8|15154.8|15154.8|15152.8|15
1648559170000|2022-03-29 13:06:10|15156.4|15154.4|15155.2|15153.2|15156.4|15154.4|15154.7|15152.7|15
1648559180000|2022-03-29 13:06:20|15155.3|15153.3|15154.4|15152.4|15155.4|15153.4|15153.8|15151.8|18
1648559190000|2022-03-29 13:06:30|15154.6|15152.6|15152.7|15150.7|15154.6|15152.6|15152.7|15150.7|29
1648559200000|2022-03-29 13:06:40|15152.9|15150.9|15152.8|15150.8|15153.9|15151.9|15152.8|15150.8|30
1648559210000|2022-03-29 13:06:50|15152.3|15150.3|15150.6|15148.6|15152.3|15150.3|15150.2|15148.2|52
1648559220000|2022-03-29 13:07:00|15150.4|15148.4|15151.9|15149.9|15152.3|15150.3|15150.3|15148.3|37
1648559230000|2022-03-29 13:07:10|15152.1|15150.1|15151.7|15149.7|15152.3|15150.3|15151.3|15149.3|21
1648559240000|2022-03-29 13:07:20|15151.4|15149.4|15151.2|15149.2|15151.6|15149.6|15150.4|15148.4|34
1648559250000|2022-03-29 13:07:30|15151.6|15149.6|15153.1|15151.1|15154.3|15152.3|15150.8|15148.8|35
1648559260000|2022-03-29 13:07:40|15152.8|15150.8|15152.8|15150.8|15154.2|15152.2|15152.7|15150.7|40
1648559270000|2022-03-29 13:07:50|15152.7|15150.7|15150.3|15148.3|15153.1|15151.1|15149.4|15147.4|56
1648559280000|2022-03-29 13:08:00|15150.4|15148.4|15152.3|15150.3|15152.3|15150.3|15149.7|15147.7|31
1648559290000|2022-03-29 13:08:10|15152.4|15150.4|15152.2|15150.2|15154.1|15152.1|15152.1|15150.1|38
1648559300000|2022-03-29 13:08:20|15152.3|15150.3|15154.1|15152.1|15154.3|15152.3|15152.2|15150.2|33
1648559310000|2022-03-29 13:08:30|15154.2|15152.2|15156.2|15154.2|15158.4|15156.4|15154.2|15152.2|121
1648559320000|2022-03-29 13:08:40|15156.3|15154.3|15154.1|15152.1|15156.3|15154.3|15153.4|15151.4|29
1648559330000|2022-03-29 13:08:50|15153.9|15151.9|15154.7|15152.7|15155.4|15153.4|15153.9|15151.9|14
1648559340000|2022-03-29 13:09:00|15154.1|15152.1|15154.7|15152.7|15154.7|15152.7|15153.9|15151.9|17
1648559350000|2022-03-29 13:09:10|15154.6|15152.6|15156.3|15154.3|15156.3|15154.3|15154.4|15152.4|26
1648559360000|2022-03-29 13:09:20|15156.2|15154.2|15156.3|15154.3|15156.9|15154.9|15155.7|15153.7|25
1648559370000|2022-03-29 13:09:30|15156.2|15154.2|15156.4|15154.4|15156.6|15154.6|15155.7|15153.7|17
1648559380000|2022-03-29 13:09:40|15156.6|15154.6|15155.7|15153.7|15156.7|15154.7|15155.7|15153.7|17
1648559390000|2022-03-29 13:09:50|15155.8|15153.8|15156.1|15154.1|15156.1|15154.1|15154.4|15152.4|37
1648559400000|2022-03-29 13:10:00|15155.9|15153.9|15155.6|15153.6|15156.7|15154.7|15155.6|15153.6|19
1648559410000|2022-03-29 13:10:10|15155.4|15153.4|15155.4|15153.4|15155.6|15153.6|15155.1|15153.1|29
1648559420000|2022-03-29 13:10:20|15155.6|15153.6|15155.1|15153.1|15155.9|15153.9|15154.7|15152.7|27
1648559430000|2022-03-29 13:10:30|15154.9|15152.9|15154.9|15152.9|15156.2|15154.2|15154.6|15152.6|51
1648559440000|2022-03-29 13:10:40|15155.1|15153.1|15152.7|15150.7|15155.1|15153.1|15152.4|15150.4|28
1648559450000|2022-03-29 13:10:50|15152.8|15150.8|15152.1|15150.1|15153.4|15151.4|15151.6|15149.6|81
1648559460000|2022-03-29 13:11:00|15152.2|15150.2|15152.8|15150.8|15156.3|15154.3|15152.1|15150.1|66
1648559470000|2022-03-29 13:11:10|15152.7|15150.7|15153.2|15151.2|15154.6|15152.6|15152.7|15150.7|16
1648559480000|2022-03-29 13:11:20|15152.8|15150.8|15153.2|15151.2|15154.1|15152.1|15152.6|15150.6|14
1648559490000|2022-03-29 13:11:30|15153.3|15151.3|15155.4|15153.4|15156.2|15154.2|15153.3|15151.3|24
1648559500000|2022-03-29 13:11:40|15155.6|15153.6|15155.8|15153.8|15156.7|15154.7|15155.4|15153.4|22
1648559510000|2022-03-29 13:11:50|15155.7|15153.7|15155.7|15153.7|15155.9|15153.9|15154.9|15152.9|12
1648559520000|2022-03-29 13:12:00|15155.4|15153.4|15155.6|15153.6|15155.9|15153.9|15154.8|15152.8|27
1648559530000|2022-03-29 13:12:10|15155.7|15153.7|15157.7|15155.7|15158.7|15156.7|15155.6|15153.6|47
1648559540000|2022-03-29 13:12:20|15157.8|15155.8|15157.1|15155.1|15158.3|15156.3|15156.8|15154.8|19
1648559550000|2022-03-29 13:12:30|15156.9|15154.9|15157.6|15155.6|15158.3|15156.3|15156.7|15154.7|45
1648559560000|2022-03-29 13:12:40|15157.7|15155.7|15157.3|15155.3|15158.1|15156.1|15156.9|15154.9|15
1648559570000|2022-03-29 13:12:50|15157.2|15155.2|15155.6|15153.6|15157.3|15155.3|15155.4|15153.4|61
1648559580000|2022-03-29 13:13:00|15155.7|15153.7|15158.8|15156.8|15159.1|15157.1|15155.6|15153.6|46
1648559590000|2022-03-29 13:13:10|15158.7|15156.7|15159.1|15157.1|15159.4|15157.4|15158.1|15156.1|33
1648559600000|2022-03-29 13:13:20|15158.8|15156.8|15162.7|15160.7|15162.7|15160.7|15158.8|15156.8|79
1648559610000|2022-03-29 13:13:30|15162.6|15160.6|15163.7|15161.7|15164.6|15162.6|15162.3|15160.3|98
1648559620000|2022-03-29 13:13:40|15163.6|15161.6|15161.3|15159.3|15163.7|15161.7|15161.3|15159.3|75
1648559630000|2022-03-29 13:13:50|15161.1|15159.1|15161.3|15159.3|15161.4|15159.4|15159.4|15157.4|66
1648559640000|2022-03-29 13:14:00|15161.4|15159.4|15164.1|15162.1|15164.2|15162.2|15159.7|15157.7|103
1648559650000|2022-03-29 13:14:10|15163.9|15161.9|15163.7|15161.7|15164.4|15162.4|15163.3|15161.3|47
1648559660000|2022-03-29 13:14:20|15163.8|15161.8|15166.1|15164.1|15166.3|15164.3|15163.7|15161.7|176
1648559670000|2022-03-29 13:14:30|15165.8|15163.8|15166.1|15164.1|15166.2|15164.2|15164.8|15162.8|64
1648559680000|2022-03-29 13:14:40|15165.9|15163.9|15168.1|15166.1|15168.3|15166.3|15165.4|15163.4|163
1648559690000|2022-03-29 13:14:50|15167.9|15165.9|15168.7|15166.7|15168.7|15166.7|15167.3|15165.3|54
1648559700000|2022-03-29 13:15:00|15168.6|15166.6|15163.3|15161.3|15168.7|15166.7|15163.1|15161.1|158
1648559710000|2022-03-29 13:15:10|15163.2|15161.2|15165.1|15163.1|15165.8|15163.8|15162.2|15160.2|86
1648559720000|2022-03-29 13:15:20|15164.9|15162.9|15164.1|15162.1|15165.1|15163.1|15161.6|15159.6|99
1648559730000|2022-03-29 13:15:30|15164.2|15162.2|15161.6|15159.6|15164.2|15162.2|15161.4|15159.4|139
1648559740000|2022-03-29 13:15:40|15161.7|15159.7|15160.2|15158.2|15162.1|15160.1|15160.2|15158.2|48
1648559750000|2022-03-29 13:15:50|15160.1|15158.1|15160.7|15158.7|15161.8|15159.8|15159.3|15157.3|46
1648559760000|2022-03-29 13:16:00|15160.3|15158.3|15160.3|15158.3|15160.7|15158.7|15158.9|15156.9|47
1648559770000|2022-03-29 13:16:10|15160.2|15158.2|15160.3|15158.3|15160.6|15158.6|15159.3|15157.3|31
1648559780000|2022-03-29 13:16:20|15160.6|15158.6|15160.8|15158.8|15161.8|15159.8|15160.2|15158.2|35
1648559790000|2022-03-29 13:16:30|15160.9|15158.9|15158.6|15156.6|15161.1|15159.1|15158.6|15156.6|34
1648559800000|2022-03-29 13:16:40|15158.4|15156.4|15159.7|15157.7|15160.3|15158.3|15158.4|15156.4|36
1648559810000|2022-03-29 13:16:50|15159.8|15157.8|15162.4|15160.4|15162.6|15160.6|15159.8|15157.8|34
1648559820000|2022-03-29 13:17:00|15162.3|15160.3|15160.6|15158.6|15162.6|15160.6|15156.4|15154.4|171
1648559830000|2022-03-29 13:17:10|15160.4|15158.4|15161.6|15159.6|15161.8|15159.8|15159.9|15157.9|19
1648559840000|2022-03-29 13:17:20|15161.7|15159.7|15162.6|15160.6|15162.7|15160.7|15161.2|15159.2|36
1648559850000|2022-03-29 13:17:30|15162.9|15160.9|15163.4|15161.4|15164.1|15162.1|15162.3|15160.3|26
1648559860000|2022-03-29 13:17:40|15163.8|15161.8|15162.2|15160.2|15164.9|15162.9|15162.2|15160.2|28
1648559870000|2022-03-29 13:17:50|15162.3|15160.3|15162.9|15160.9|15163.6|15161.6|15161.4|15159.4|35
1648559880000|2022-03-29 13:18:00|15162.8|15160.8|15161.9|15159.9|15164.3|15162.3|15161.9|15159.9|41
1648559890000|2022-03-29 13:18:10|15162.1|15160.1|15161.4|15159.4|15162.1|15160.1|15160.3|15158.3|36
1648559900000|2022-03-29 13:18:20|15162.1|15160.1|15161.6|15159.6|15163.3|15161.3|15161.3|15159.3|55
1648559910000|2022-03-29 13:18:30|15161.7|15159.7|15160.2|15158.2|15161.7|15159.7|15159.8|15157.8|38
1648559920000|2022-03-29 13:18:40|15159.7|15157.7|15159.3|15157.3|15160.2|15158.2|15159.2|15157.2|50
1648559930000|2022-03-29 13:18:50|15159.4|15157.4|15159.8|15157.8|15159.8|15157.8|15159.1|15157.1|31
1648559940000|2022-03-29 13:19:00|15159.4|15157.4|15161.4|15159.4|15162.3|15160.3|15159.4|15157.4|24
1648559950000|2022-03-29 13:19:10|15162.2|15160.2|15159.7|15157.7|15162.2|15160.2|15159.7|15157.7|37
1648559960000|2022-03-29 13:19:20|15159.9|15157.9|15160.4|15158.4|15161.4|15159.4|15159.9|15157.9|12
1648559970000|2022-03-29 13:19:30|15160.1|15158.1|15161.6|15159.6|15162.3|15160.3|15160.1|15158.1|27
1648559980000|2022-03-29 13:19:40|15161.4|15159.4|15159.9|15157.9|15162.2|15160.2|15159.7|15157.7|27
1648559990000|2022-03-29 13:19:50|15160.1|15158.1|15164.1|15162.1|15164.3|15162.3|15160.1|15158.1|42
1648560000000|2022-03-29 13:20:00|15164.2|15162.2|15164.2|15162.2|15165.1|15163.1|15163.1|15161.1|42
1648560010000|2022-03-29 13:20:10|15164.3|15162.3|15159.8|15157.8|15164.6|15162.6|15159.7|15157.7|45
1648560020000|2022-03-29 13:20:20|15159.7|15157.7|15159.4|15157.4|15159.9|15157.9|15157.6|15155.6|77
1648560030000|2022-03-29 13:20:30|15159.6|15157.6|15164.9|15162.9|15165.3|15163.3|15159.4|15157.4|58
1648560040000|2022-03-29 13:20:40|15164.8|15162.8|15161.3|15159.3|15167.4|15165.4|15160.4|15158.4|146
1648560050000|2022-03-29 13:20:50|15161.2|15159.2|15160.4|15158.4|15161.3|15159.3|15159.4|15157.4|31
1648560060000|2022-03-29 13:21:00|15160.3|15158.3|15158.8|15156.8|15162.1|15160.1|15158.7|15156.7|104
1648560070000|2022-03-29 13:21:10|15158.7|15156.7|15158.6|15156.6|15159.7|15157.7|15158.4|15156.4|44
1648560080000|2022-03-29 13:21:20|15158.4|15156.4|15159.2|15157.2|15159.6|15157.6|15157.9|15155.9|47
1648560090000|2022-03-29 13:21:30|15159.3|15157.3|15160.7|15158.7|15160.9|15158.9|15159.1|15157.1|24
1648560100000|2022-03-29 13:21:40|15160.4|15158.4|15159.1|15157.1|15160.7|15158.7|15158.6|15156.6|33
1648560110000|2022-03-29 13:21:50|15159.3|15157.3|15159.6|15157.6|15160.3|15158.3|15158.4|15156.4|79
1648560120000|2022-03-29 13:22:00|15159.7|15157.7|15161.2|15159.2|15161.6|15159.6|15158.6|15156.6|51
1648560130000|2022-03-29 13:22:10|15161.1|15159.1|15160.8|15158.8|15161.7|15159.7|15160.8|15158.8|22
1648560140000|2022-03-29 13:22:20|15160.7|15158.7|15160.7|15158.7|15161.1|15159.1|15160.2|15158.2|22
1648560150000|2022-03-29 13:22:30|15160.6|15158.6|15163.4|15161.4|15163.6|15161.6|15159.7|15157.7|75
1648560160000|2022-03-29 13:22:40|15163.6|15161.6|15161.3|15159.3|15164.6|15162.6|15159.6|15157.6|76
1648560170000|2022-03-29 13:22:50|15161.2|15159.2|15159.6|15157.6|15161.4|15159.4|15159.3|15157.3|46
1648560180000|2022-03-29 13:23:00|15159.4|15157.4|15160.3|15158.3|15161.7|15159.7|15158.9|15156.9|39
1648560190000|2022-03-29 13:23:10|15160.2|15158.2|15160.1|15158.1|15161.2|15159.2|15159.7|15157.7|37
1648560200000|2022-03-29 13:23:20|15160.2|15158.2|15159.2|15157.2|15160.4|15158.4|15158.9|15156.9|16
1648560210000|2022-03-29 13:23:30|15159.3|15157.3|15158.8|15156.8|15160.2|15158.2|15158.8|15156.8|28
1648560220000|2022-03-29 13:23:40|15159.3|15157.3|15159.9|15157.9|15159.9|15157.9|15158.6|15156.6|23
1648560230000|2022-03-29 13:23:50|15159.6|15157.6|15159.7|15157.7|15160.3|15158.3|15158.7|15156.7|22
1648560240000|2022-03-29 13:24:00|15159.6|15157.6|15160.6|15158.6|15161.2|15159.2|15159.4|15157.4|36
1648560250000|2022-03-29 13:24:10|15160.7|15158.7|15163.3|15161.3|15163.7|15161.7|15160.7|15158.7|61
1648560260000|2022-03-29 13:24:20|15163.2|15161.2|15162.4|15160.4|15163.6|15161.6|15162.3|15160.3|20
1648560270000|2022-03-29 13:24:30|15162.8|15160.8|15161.8|15159.8|15162.8|15160.8|15161.7|15159.7|30
1648560280000|2022-03-29 13:24:40|15161.7|15159.7|15161.7|15159.7|15162.7|15160.7|15161.6|15159.6|25
1648560290000|2022-03-29 13:24:50|15161.6|15159.6|15161.8|15159.8|15162.7|15160.7|15161.2|15159.2|10
1648560300000|2022-03-29 13:25:00|15162.3|15160.3|15161.7|15159.7|15163.4|15161.4|15160.4|15158.4|148
1648560310000|2022-03-29 13:25:10|15161.6|15159.6|15158.8|15156.8|15161.6|15159.6|15158.7|15156.7|79
1648560320000|2022-03-29 13:25:20|15158.4|15156.4|15158.6|15156.6|15158.9|15156.9|15158.2|15156.2|68
1648560330000|2022-03-29 13:25:30|15158.4|15156.4|15157.1|15155.1|15159.4|15157.4|15157.1|15155.1|63
1648560340000|2022-03-29 13:25:40|15156.9|15154.9|15154.2|15152.2|15156.9|15154.9|15154.1|15152.1|84
1648560350000|2022-03-29 13:25:50|15154.1|15152.1|15154.9|15152.9|15155.2|15153.2|15153.6|15151.6|54
1648560360000|2022-03-29 13:26:00|15155.2|15153.2|15153.6|15151.6|15156.2|15154.2|15153.4|15151.4|58
1648560370000|2022-03-29 13:26:10|15153.7|15151.7|15154.2|15152.2|15154.2|15152.2|15153.3|15151.3|48
1648560380000|2022-03-29 13:26:20|15154.1|15152.1|15151.4|15149.4|15154.2|15152.2|15151.3|15149.3|67
1648560390000|2022-03-29 13:26:30|15151.7|15149.7|15152.7|15150.7|15152.9|15150.9|15151.1|15149.1|53
1648560400000|2022-03-29 13:26:40|15152.6|15150.6|15155.2|15153.2|15155.2|15153.2|15152.4|15150.4|34
1648560410000|2022-03-29 13:26:50|15155.1|15153.1|15156.4|15154.4|15156.4|15154.4|15154.4|15152.4|43
1648560420000|2022-03-29 13:27:00|15156.2|15154.2|15163.9|15161.9|15163.9|15161.9|15155.2|15153.2|110
1648560430000|2022-03-29 13:27:10|15164.1|15162.1|15170.8|15168.8|15173.2|15171.2|15163.7|15161.7|317
1648560440000|2022-03-29 13:27:20|15170.9|15168.9|15162.6|15160.6|15171.8|15169.8|15162.4|15160.4|190
1648560450000|2022-03-29 13:27:30|15162.4|15160.4|15161.9|15159.9|15162.8|15160.8|15161.8|15159.8|61
1648560460000|2022-03-29 13:27:40|15161.6|15159.6|15158.3|15156.3|15161.6|15159.6|15158.2|15156.2|125
1648560470000|2022-03-29 13:27:50|15158.2|15156.2|15154.3|15152.3|15159.3|15157.3|15152.7|15150.7|134
1648560480000|2022-03-29 13:28:00|15154.4|15152.4|15145.8|15143.8|15154.4|15152.4|15144.6|15142.6|323
1648560490000|2022-03-29 13:28:10|15145.6|15143.6|15145.9|15143.9|15146.2|15144.2|15140.4|15138.4|257
1648560500000|2022-03-29 13:28:20|15146.2|15144.2|15143.2|15141.2|15146.8|15144.8|15143.2|15141.2|120
1648560510000|2022-03-29 13:28:30|15144.1|15142.1|15146.2|15144.2|15147.3|15145.3|15143.9|15141.9|110
1648560520000|2022-03-29 13:28:40|15145.8|15143.8|15145.3|15143.3|15146.2|15144.2|15144.7|15142.7|51
1648560530000|2022-03-29 13:28:50|15145.4|15143.4|15146.3|15144.3|15147.2|15145.2|15144.6|15142.6|71
1648560540000|2022-03-29 13:29:00|15146.4|15144.4|15150.2|15148.2|15150.9|15148.9|15146.2|15144.2|165
1648560550000|2022-03-29 13:29:10|15150.1|15148.1|15144.3|15142.3|15150.2|15148.2|15144.1|15142.1|126
1648560560000|2022-03-29 13:29:20|15144.8|15142.8|15148.4|15146.4|15149.1|15147.1|15144.7|15142.7|182
1648560570000|2022-03-29 13:29:30|15148.6|15146.6|15153.1|15151.1|15153.9|15151.9|15148.6|15146.6|179
1648560580000|2022-03-29 13:29:40|15152.9|15150.9|15146.7|15144.7|15153.3|15151.3|15146.6|15144.6|206
1648560590000|2022-03-29 13:29:50|15146.6|15144.6|15148.3|15146.3|15153.7|15151.7|15146.4|15144.4|368
1648560600000|2022-03-29 13:30:00|15147.8|15146.8|15148.7|15147.7|15156.9|15155.9|15147.4|15146.4|1657
1648560610000|2022-03-29 13:30:10|15148.1|15147.1|15139.1|15138.1|15150.8|15149.8|15136.8|15135.8|1492
1648560620000|2022-03-29 13:30:20|15139.3|15138.3|15165.6|15164.6|15165.6|15164.6|15137.7|15136.7|881
1648560630000|2022-03-29 13:30:30|15165.8|15164.8|15153.6|15152.6|15166.6|15165.6|15144.6|15143.6|834
1648560640000|2022-03-29 13:30:40|15152.7|15151.7|15158.9|15157.9|15160.7|15159.7|15145.1|15144.1|480
1648560650000|2022-03-29 13:30:50|15158.6|15157.6|15164.3|15163.3|15165.9|15164.9|15158.4|15157.4|402
1648560660000|2022-03-29 13:31:00|15164.4|15163.4|15178.8|15177.8|15178.8|15177.8|15164.4|15163.4|1420
1648560670000|2022-03-29 13:31:10|15178.7|15177.7|15184.4|15183.4|15185.6|15184.6|15175.7|15174.7|997
1648560680000|2022-03-29 13:31:20|15184.3|15183.3|15181.2|15180.2|15185.3|15184.3|15179.1|15178.1|562
1648560690000|2022-03-29 13:31:30|15181.6|15180.6|15180.1|15179.1|15187.1|15186.1|15175.6|15174.6|586
1648560700000|2022-03-29 13:31:40|15181.1|15180.1|15183.4|15182.4|15184.9|15183.9|15180.2|15179.2|535
1648560710000|2022-03-29 13:31:50|15183.6|15182.6|15187.3|15186.3|15188.2|15187.2|15180.6|15179.6|477
1648560720000|2022-03-29 13:32:00|15187.6|15186.6|15192.7|15191.7|15192.7|15191.7|15183.9|15182.9|1078
1648560730000|2022-03-29 13:32:10|15192.3|15191.3|15197.3|15196.3|15198.3|15197.3|15191.1|15190.1|809
1648560740000|2022-03-29 13:32:20|15197.1|15196.1|15196.8|15195.8|15197.9|15196.9|15193.1|15192.1|406
1648560750000|2022-03-29 13:32:30|15196.9|15195.9|15203.3|15202.3|15203.3|15202.3|15190.6|15189.6|727
1648560760000|2022-03-29 13:32:40|15203.6|15202.6|15206.8|15205.8|15206.9|15205.9|15201.2|15200.2|376
1648560770000|2022-03-29 13:32:50|15206.7|15205.7|15207.8|15206.8|15209.7|15208.7|15203.1|15202.1|654
1648560780000|2022-03-29 13:33:00|15208.3|15207.3|15212.3|15211.3|15217.9|15216.9|15207.8|15206.8|917
1648560790000|2022-03-29 13:33:10|15212.1|15211.1|15207.8|15206.8|15212.9|15211.9|15206.6|15205.6|526
1648560800000|2022-03-29 13:33:20|15207.7|15206.7|15206.6|15205.6|15210.1|15209.1|15203.7|15202.7|504
1648560810000|2022-03-29 13:33:30|15206.4|15205.4|15201.6|15200.6|15211.6|15210.6|15199.7|15198.7|680
1648560820000|2022-03-29 13:33:40|15201.8|15200.8|15194.1|15193.1|15202.1|15201.1|15191.8|15190.8|522
1648560830000|2022-03-29 13:33:50|15194.4|15193.4|15204.1|15203.1|15207.3|15206.3|15193.8|15192.8|496
1648560840000|2022-03-29 13:34:00|15204.3|15203.3|15206.4|15205.4|15212.3|15211.3|15203.7|15202.7|443
1648560850000|2022-03-29 13:34:10|15206.3|15205.3|15205.9|15204.9|15211.6|15210.6|15205.3|15204.3|301
1648560860000|2022-03-29 13:34:20|15206.3|15205.3|15208.6|15207.6|15209.1|15208.1|15204.9|15203.9|184
1648560870000|2022-03-29 13:34:30|15208.3|15207.3|15202.8|15201.8|15210.9|15209.9|15199.9|15198.9|508
1648560880000|2022-03-29 13:34:40|15203.3|15202.3|15206.3|15205.3|15208.8|15207.8|15199.9|15198.9|274
1648560890000|2022-03-29 13:34:50|15206.2|15205.2|15203.9|15202.9|15206.6|15205.6|15201.7|15200.7|210
1648560900000|2022-03-29 13:35:00|15203.6|15202.6|15192.7|15191.7|15207.9|15206.9|15191.3|15190.3|963
1648560910000|2022-03-29 13:35:10|15192.3|15191.3|15191.1|15190.1|15193.3|15192.3|15183.1|15182.1|646
1648560920000|2022-03-29 13:35:20|15191.3|15190.3|15187.1|15186.1|15194.7|15193.7|15181.4|15180.4|555
1648560930000|2022-03-29 13:35:30|15185.4|15184.4|15192.6|15191.6|15193.8|15192.8|15185.4|15184.4|311
1648560940000|2022-03-29 13:35:40|15192.1|15191.1|15195.3|15194.3|15197.4|15196.4|15186.6|15185.6|467
1648560950000|2022-03-29 13:35:50|15197.1|15196.1|15197.7|15196.7|15202.6|15201.6|15194.8|15193.8|390
1648560960000|2022-03-29 13:36:00|15196.9|15195.9|15203.2|15202.2|15204.7|15203.7|15194.6|15193.6|521
1648560970000|2022-03-29 13:36:10|15202.4|15201.4|15190.2|15189.2|15209.8|15208.8|15188.7|15187.7|788
1648560980000|2022-03-29 13:36:20|15190.3|15189.3|15193.1|15192.1|15198.2|15197.2|15184.7|15183.7|528
1648560990000|2022-03-29 13:36:30|15192.9|15191.9|15199.1|15198.1|15199.3|15198.3|15190.8|15189.8|423
1648561000000|2022-03-29 13:36:40|15199.2|15198.2|15194.3|15193.3|15205.2|15204.2|15191.8|15190.8|434
1648561010000|2022-03-29 13:36:50|15194.2|15193.2|15191.6|15190.6|15194.3|15193.3|15187.6|15186.6|385
1648561020000|2022-03-29 13:37:00|15192.1|15191.1|15198.4|15197.4|15198.8|15197.8|15186.3|15185.3|510
1648561030000|2022-03-29 13:37:10|15197.8|15196.8|15200.6|15199.6|15202.2|15201.2|15196.1|15195.1|363
1648561040000|2022-03-29 13:37:20|15200.1|15199.1|15190.2|15189.2|15202.1|15201.1|15187.4|15186.4|345
1648561050000|2022-03-29 13:37:30|15190.6|15189.6|15186.3|15185.3|15194.1|15193.1|15181.9|15180.9|465
1648561060000|2022-03-29 13:37:40|15186.6|15185.6|15185.1|15184.1|15193.8|15192.8|15183.1|15182.1|355
1648561070000|2022-03-29 13:37:50|15184.6|15183.6|15181.9|15180.9|15188.1|15187.1|15179.6|15178.6|481
1648561080000|2022-03-29 13:38:00|15181.8|15180.8|15188.3|15187.3|15189.7|15188.7|15179.8|15178.8|308
1648561090000|2022-03-29 13:38:10|15187.8|15186.8|15188.1|15187.1|15194.9|15193.9|15183.1|15182.1|419
1648561100000|2022-03-29 13:38:20|15188.8|15187.8|15183.1|15182.1|15189.6|15188.6|15178.1|15177.1|418
1648561110000|2022-03-29 13:38:30|15181.9|15180.9|15180.8|15179.8|15183.6|15182.6|15178.7|15177.7|277
1648561120000|2022-03-29 13:38:40|15181.6|15180.6|15175.2|15174.2|15182.4|15181.4|15174.3|15173.3|458
1648561130000|2022-03-29 13:38:50|15174.7|15173.7|15178.1|15177.1|15182.8|15181.8|15172.9|15171.9|441
1648561140000|2022-03-29 13:39:00|15178.3|15177.3|15183.6|15182.6|15185.6|15184.6|15176.2|15175.2|450
1648561150000|2022-03-29 13:39:10|15183.1|15182.1|15179.6|15178.6|15183.3|15182.3|15172.7|15171.7|446
1648561160000|2022-03-29 13:39:20|15179.2|15178.2|15167.9|15166.9|15181.3|15180.3|15167.1|15166.1|482
1648561170000|2022-03-29 13:39:30|15166.8|15165.8|15159.6|15158.6|15167.2|15166.2|15149.2|15148.2|1186
1648561180000|2022-03-29 13:39:40|15160.1|15159.1|15162.8|15161.8|15167.6|15166.6|15158.2|15157.2|418
1648561190000|2022-03-29 13:39:50|15163.1|15162.1|15159.6|15158.6|15163.6|15162.6|15157.3|15156.3|293
1648561200000|2022-03-29 13:40:00|15160.3|15159.3|15160.1|15159.1|15163.1|15162.1|15155.8|15154.8|430
1648561210000|2022-03-29 13:40:10|15159.8|15158.8|15145.8|15144.8|15162.8|15161.8|15145.7|15144.7|557
1648561220000|2022-03-29 13:40:20|15145.2|15144.2|15149.4|15148.4|15153.8|15152.8|15140.4|15139.4|642
1648561230000|2022-03-29 13:40:30|15149.3|15148.3|15163.6|15162.6|15169.7|15168.7|15149.3|15148.3|637
1648561240000|2022-03-29 13:40:40|15163.7|15162.7|15160.4|15159.4|15165.9|15164.9|15151.1|15150.1|440
1648561250000|2022-03-29 13:40:50|15159.2|15158.2|15151.4|15150.4|15160.6|15159.6|15145.4|15144.4|502
1648561260000|2022-03-29 13:41:00|15151.6|15150.6|15146.1|15145.1|15155.1|15154.1|15146.1|15145.1|345
1648561270000|2022-03-29 13:41:10|15146.3|15145.3|15143.3|15142.3|15147.6|15146.6|15140.8|15139.8|326
1648561280000|2022-03-29 13:41:20|15143.6|15142.6|15142.3|15141.3|15146.1|15145.1|15138.1|15137.1|443
1648561290000|2022-03-29 13:41:30|15142.8|15141.8|15147.3|15146.3|15151.9|15150.9|15137.1|15136.1|582
1648561300000|2022-03-29 13:41:40|15147.2|15146.2|15153.2|15152.2|15153.3|15152.3|15144.4|15143.4|302
1648561310000|2022-03-29 13:41:50|15153.3|15152.3|15143.6|15142.6|15153.9|15152.9|15142.4|15141.4|285
1648561320000|2022-03-29 13:42:00|15142.8|15141.8|15140.2|15139.2|15145.1|15144.1|15138.9|15137.9|497
1648561330000|2022-03-29 13:42:10|15140.6|15139.6|15144.8|15143.8|15145.4|15144.4|15139.1|15138.1|299
1648561340000|2022-03-29 13:42:20|15144.6|15143.6|15149.8|15148.8|15152.7|15151.7|15144.6|15143.6|429
1648561350000|2022-03-29 13:42:30|15151.7|15150.7|15158.7|15157.7|15159.1|15158.1|15148.3|15147.3|344
1648561360000|2022-03-29 13:42:40|15159.3|15158.3|15155.6|15154.6|15164.3|15163.3|15154.3|15153.3|536
1648561370000|2022-03-29 13:42:50|15155.3|15154.3|15158.3|15157.3|15158.8|15157.8|15152.4|15151.4|235
1648561380000|2022-03-29 13:43:00|15158.9|15157.9|15167.1|15166.1|15171.8|15170.8|15156.9|15155.9|526
1648561390000|2022-03-29 13:43:10|15166.8|15165.8|15169.8|15168.8|15170.6|15169.6|15160.9|15159.9|472
1648561400000|2022-03-29 13:43:20|15169.6|15168.6|15165.3|15164.3|15170.1|15169.1|15163.7|15162.7|340
1648561410000|2022-03-29 13:43:30|15164.8|15163.8|15159.2|15158.2|15166.4|15165.4|15157.9|15156.9|187
1648561420000|2022-03-29 13:43:40|15159.1|15158.1|15160.1|15159.1|15162.8|15161.8|15154.2|15153.2|342
1648561430000|2022-03-29 13:43:50|15159.7|15158.7|15159.3|15158.3|15168.1|15167.1|15156.1|15155.1|571
1648561440000|2022-03-29 13:44:00|15159.1|15158.1|15163.9|15162.9|15166.2|15165.2|15151.1|15150.1|427
1648561450000|2022-03-29 13:44:10|15164.2|15163.2|15161.2|15160.2|15165.9|15164.9|15159.8|15158.8|280
1648561460000|2022-03-29 13:44:20|15161.1|15160.1|15149.8|15148.8|15163.1|15162.1|15149.4|15148.4|339
1648561470000|2022-03-29 13:44:30|15150.1|15149.1|15153.7|15152.7|15156.7|15155.7|15147.7|15146.7|370
1648561480000|2022-03-29 13:44:40|15153.6|15152.6|15154.2|15153.2|15156.6|15155.6|15150.7|15149.7|209
1648561490000|2022-03-29 13:44:50|15154.3|15153.3|15155.6|15154.6|15156.6|15155.6|15152.3|15151.3|236
1648561500000|2022-03-29 13:45:00|15155.7|15154.7|15168.9|15167.9|15170.2|15169.2|15154.9|15153.9|779
1648561510000|2022-03-29 13:45:10|15169.1|15168.1|15168.9|15167.9|15174.2|15173.2|15168.3|15167.3|568
1648561520000|2022-03-29 13:45:20|15169.8|15168.8|15172.3|15171.3|15173.1|15172.1|15157.1|15156.1|548
1648561530000|2022-03-29 13:45:30|15171.1|15170.1|15174.1|15173.1|15179.9|15178.9|15170.1|15169.1|606
1648561540000|2022-03-29 13:45:40|15174.3|15173.3|15167.3|15166.3|15174.4|15173.4|15164.9|15163.9|432
1648561550000|2022-03-29 13:45:50|15167.1|15166.1|15170.3|15169.3|15170.3|15169.3|15160.1|15159.1|444
1648561560000|2022-03-29 13:46:00|15170.8|15169.8|15177.8|15176.8|15179.6|15178.6|15165.9|15164.9|566
1648561570000|2022-03-29 13:46:10|15176.9|15175.9|15181.4|15180.4|15184.9|15183.9|15176.9|15175.9|429
1648561580000|2022-03-29 13:46:20|15181.6|15180.6|15179.9|15178.9|15181.6|15180.6|15175.7|15174.7|235
1648561590000|2022-03-29 13:46:30|15180.4|15179.4|15175.2|15174.2|15181.4|15180.4|15174.8|15173.8|227
1648561600000|2022-03-29 13:46:40|15175.1|15174.1|15174.1|15173.1|15177.3|15176.3|15173.1|15172.1|157
1648561610000|2022-03-29 13:46:50|15174.3|15173.3|15167.2|15166.2|15174.8|15173.8|15160.7|15159.7|342
1648561620000|2022-03-29 13:47:00|15167.1|15166.1|15172.9|15171.9|15174.1|15173.1|15166.6|15165.6|263
1648561630000|2022-03-29 13:47:10|15172.1|15171.1|15170.3|15169.3|15177.1|15176.1|15170.1|15169.1|170
1648561640000|2022-03-29 13:47:20|15169.9|15168.9|15172.1|15171.1|15173.4|15172.4|15169.1|15168.1|115
1648561650000|2022-03-29 13:47:30|15173.1|15172.1|15179.8|15178.8|15179.8|15178.8|15171.7|15170.7|188
1648561660000|2022-03-29 13:47:40|15179.3|15178.3|15176.6|15175.6|15179.8|15178.8|15173.3|15172.3|185
1648561670000|2022-03-29 13:47:50|15176.3|15175.3|15178.8|15177.8|15179.9|15178.9|15175.9|15174.9|143
1648561680000|2022-03-29 13:48:00|15179.1|15178.1|15171.8|15170.8|15182.7|15181.7|15168.3|15167.3|459
1648561690000|2022-03-29 13:48:10|15171.2|15170.2|15167.3|15166.3|15171.2|15170.2|15161.6|15160.6|304
1648561700000|2022-03-29 13:48:20|15167.8|15166.8|15147.3|15146.3|15168.1|15167.1|15142.9|15141.9|921
1648561710000|2022-03-29 13:48:30|15147.7|15146.7|15148.8|15147.8|15150.8|15149.8|15143.6|15142.6|540
1648561720000|2022-03-29 13:48:40|15148.3|15147.3|15131.6|15130.6|15148.3|15147.3|15129.6|15128.6|873
1648561730000|2022-03-29 13:48:50|15131.8|15130.8|15142.7|15141.7|15142.7|15141.7|15130.4|15129.4|532
1648561740000|2022-03-29 13:49:00|15143.3|15142.3|15144.6|15143.6|15152.6|15151.6|15141.8|15140.8|405
1648561750000|2022-03-29 13:49:10|15145.6|15144.6|15144.2|15143.2|15145.6|15144.6|15138.9|15137.9|259
1648561760000|2022-03-29 13:49:20|15144.3|15143.3|15132.6|15131.6|15144.8|15143.8|15131.1|15130.1|349
1648561770000|2022-03-29 13:49:30|15132.8|15131.8|15127.8|15126.8|15136.1|15135.1|15127.8|15126.8|350
1648561780000|2022-03-29 13:49:40|15127.9|15126.9|15131.6|15130.6|15133.6|15132.6|15127.4|15126.4|276
1648561790000|2022-03-29 13:49:50|15131.7|15130.7|15124.7|15123.7|15133.1|15132.1|15123.6|15122.6|359
1648561800000|2022-03-29 13:50:00|15124.4|15123.4|15107.6|15106.6|15125.6|15124.6|15106.8|15105.8|1110
1648561810000|2022-03-29 13:50:10|15107.3|15106.3|15115.3|15114.3|15117.9|15116.9|15105.7|15104.7|559
1648561820000|2022-03-29 13:50:20|15115.1|15114.1|15125.6|15124.6|15128.2|15127.2|15114.6|15113.6|461
1648561830000|2022-03-29 13:50:30|15125.7|15124.7|15128.6|15127.6|15128.9|15127.9|15122.6|15121.6|189
1648561840000|2022-03-29 13:50:40|15128.8|15127.8|15128.8|15127.8|15130.8|15129.8|15126.3|15125.3|307
1648561850000|2022-03-29 13:50:50|15128.6|15127.6|15128.7|15127.7|15131.2|15130.2|15122.9|15121.9|257
1648561860000|2022-03-29 13:51:00|15128.8|15127.8|15134.1|15133.1|15134.3|15133.3|15128.7|15127.7|289
1648561870000|2022-03-29 13:51:10|15133.9|15132.9|15135.8|15134.8|15139.6|15138.6|15133.9|15132.9|347
1648561880000|2022-03-29 13:51:20|15136.1|15135.1|15139.1|15138.1|15139.9|15138.9|15136.1|15135.1|180
1648561890000|2022-03-29 13:51:30|15139.6|15138.6|15139.1|15138.1|15141.6|15140.6|15136.1|15135.1|206
1648561900000|2022-03-29 13:51:40|15139.2|15138.2|15132.1|15131.1|15140.2|15139.2|15131.1|15130.1|243
1648561910000|2022-03-29 13:51:50|15131.7|15130.7|15128.3|15127.3|15133.1|15132.1|15126.3|15125.3|322
1648561920000|2022-03-29 13:52:00|15128.4|15127.4|15130.6|15129.6|15136.1|15135.1|15127.3|15126.3|148
1648561930000|2022-03-29 13:52:10|15128.6|15127.6|15122.4|15121.4|15130.8|15129.8|15121.7|15120.7|218
1648561940000|2022-03-29 13:52:20|15122.9|15121.9|15119.4|15118.4|15125.8|15124.8|15119.4|15118.4|253
1648561950000|2022-03-29 13:52:30|15119.8|15118.8|15116.3|15115.3|15121.1|15120.1|15116.3|15115.3|237
1648561960000|2022-03-29 13:52:40|15116.2|15115.2|15118.8|15117.8|15120.3|15119.3|15113.4|15112.4|354
1648561970000|2022-03-29 13:52:50|15118.7|15117.7|15119.8|15118.8|15122.3|15121.3|15117.4|15116.4|236
1648561980000|2022-03-29 13:53:00|15119.7|15118.7|15127.3|15126.3|15133.1|15132.1|15118.1|15117.1|502
1648561990000|2022-03-29 13:53:10|15127.6|15126.6|15119.9|15118.9|15128.2|15127.2|15118.3|15117.3|257
1648562000000|2022-03-29 13:53:20|15120.4|15119.4|15120.3|15119.3|15127.6|15126.6|15118.3|15117.3|263
1648562010000|2022-03-29 13:53:30|15119.8|15118.8|15121.3|15120.3|15123.8|15122.8|15115.6|15114.6|220
1648562020000|2022-03-29 13:53:40|15120.9|15119.9|15120.8|15119.8|15126.6|15125.6|15118.8|15117.8|203
1648562030000|2022-03-29 13:53:50|15120.7|15119.7|15125.8|15124.8|15129.2|15128.2|15120.6|15119.6|220
1648562040000|2022-03-29 13:54:00|15126.1|15125.1|15129.8|15128.8|15131.6|15130.6|15122.1|15121.1|264
1648562050000|2022-03-29 13:54:10|15129.2|15128.2|15126.4|15125.4|15131.3|15130.3|15122.2|15121.2|253
1648562060000|2022-03-29 13:54:20|15126.1|15125.1|15123.2|15122.2|15126.1|15125.1|15120.6|15119.6|142
1648562070000|2022-03-29 13:54:30|15121.8|15120.8|15126.6|15125.6|15127.1|15126.1|15117.3|15116.3|259
1648562080000|2022-03-29 13:54:40|15126.7|15125.7|15131.4|15130.4|15133.8|15132.8|15125.1|15124.1|245
1648562090000|2022-03-29 13:54:50|15130.9|15129.9|15133.1|15132.1|15133.3|15132.3|15127.6|15126.6|178
1648562100000|2022-03-29 13:55:00|15133.4|15132.4|15139.8|15138.8|15140.4|15139.4|15133.2|15132.2|362
1648562110000|2022-03-29 13:55:10|15139.6|15138.6|15134.8|15133.8|15143.6|15142.6|15132.1|15131.1|357
1648562120000|2022-03-29 13:55:20|15134.4|15133.4|15135.8|15134.8|15136.8|15135.8|15129.9|15128.9|173
1648562130000|2022-03-29 13:55:30|15136.1|15135.1|15140.8|15139.8|15143.6|15142.6|15134.3|15133.3|196
1648562140000|2022-03-29 13:55:40|15141.1|15140.1|15142.8|15141.8|15142.8|15141.8|15138.8|15137.8|220
1648562150000|2022-03-29 13:55:50|15142.7|15141.7|15146.1|15145.1|15148.4|15147.4|15140.6|15139.6|280
1648562160000|2022-03-29 13:56:00|15145.9|15144.9|15153.3|15152.3|15153.7|15152.7|15144.7|15143.7|322
1648562170000|2022-03-29 13:56:10|15153.6|15152.6|15141.6|15140.6|15153.6|15152.6|15140.4|15139.4|370
1648562180000|2022-03-29 13:56:20|15141.1|15140.1|15147.6|15146.6|15148.2|15147.2|15139.3|15138.3|185
1648562190000|2022-03-29 13:56:30|15147.8|15146.8|15150.8|15149.8|15153.1|15152.1|15146.6|15145.6|250
1648562200000|2022-03-29 13:56:40|15151.3|15150.3|15153.6|15152.6|15155.2|15154.2|15150.8|15149.8|188
1648562210000|2022-03-29 13:56:50|15153.8|15152.8|15150.1|15149.1|15154.2|15153.2|15144.8|15143.8|197
1648562220000|2022-03-29 13:57:00|15150.3|15149.3|15150.9|15149.9|15151.3|15150.3|15146.3|15145.3|219
1648562230000|2022-03-29 13:57:10|15151.2|15150.2|15149.4|15148.4|15152.1|15151.1|15147.1|15146.1|159
1648562240000|2022-03-29 13:57:20|15149.2|15148.2|15149.8|15148.8|15153.6|15152.6|15149.1|15148.1|170
1648562250000|2022-03-29 13:57:30|15149.9|15148.9|15148.8|15147.8|15154.6|15153.6|15148.7|15147.7|172
1648562260000|2022-03-29 13:57:40|15149.9|15148.9|15154.1|15153.1|15156.2|15155.2|15149.9|15148.9|170
1648562270000|2022-03-29 13:57:50|15154.2|15153.2|15155.8|15154.8|15155.8|15154.8|15152.2|15151.2|130
1648562280000|2022-03-29 13:58:00|15156.3|15155.3|15158.3|15157.3|15160.7|15159.7|15155.9|15154.9|271
1648562290000|2022-03-29 13:58:10|15158.6|15157.6|15153.8|15152.8|15163.3|15162.3|15153.8|15152.8|375
1648562300000|2022-03-29 13:58:20|15154.3|15153.3|15154.6|15153.6|15157.6|15156.6|15148.2|15147.2|325
1648562310000|2022-03-29 13:58:30|15154.4|15153.4|15159.1|15158.1|15159.9|15158.9|15153.1|15152.1|128
1648562320000|2022-03-29 13:58:40|15158.9|15157.9|15159.1|15158.1|15160.6|15159.6|15155.1|15154.1|261
1648562330000|2022-03-29 13:58:50|15159.2|15158.2|15159.3|15158.3|15159.7|15158.7|15157.2|15156.2|153
1648562340000|2022-03-29 13:59:00|15159.1|15158.1|15157.9|15156.9|15161.1|15160.1|15156.4|15155.4|213
1648562350000|2022-03-29 13:59:10|15158.1|15157.1|15158.6|15157.6|15160.1|15159.1|15156.6|15155.6|145
1648562360000|2022-03-29 13:59:20|15158.4|15157.4|15158.9|15157.9|15159.9|15158.9|15156.6|15155.6|167
1648562370000|2022-03-29 13:59:30|15158.8|15157.8|15155.9|15154.9|15159.8|15158.8|15155.1|15154.1|152
1648562380000|2022-03-29 13:59:40|15155.2|15154.2|15153.7|15152.7|15156.1|15155.1|15149.9|15148.9|220
1648562390000|2022-03-29 13:59:50|15154.2|15153.2|15151.1|15150.1|15155.2|15154.2|15150.6|15149.6|121
1648562400000|2022-03-29 14:00:00|15151.3|15150.3|15147.3|15146.3|15154.3|15153.3|15145.6|15144.6|457
1648562410000|2022-03-29 14:00:10|15148.2|15147.2|15147.1|15146.1|15162.2|15161.2|15146.1|15145.1|528
1648562420000|2022-03-29 14:00:20|15147.7|15146.7|15147.4|15146.4|15151.7|15150.7|15145.2|15144.2|299
1648562430000|2022-03-29 14:00:30|15147.6|15146.6|15146.8|15145.8|15148.1|15147.1|15139.1|15138.1|378
1648562440000|2022-03-29 14:00:40|15147.6|15146.6|15148.1|15147.1|15153.8|15152.8|15146.1|15145.1|258
1648562450000|2022-03-29 14:00:50|15147.7|15146.7|15150.9|15149.9|15151.3|15150.3|15142.1|15141.1|196
1648562460000|2022-03-29 14:01:00|15151.7|15150.7|15159.3|15158.3|15159.6|15158.6|15147.8|15146.8|341
1648562470000|2022-03-29 14:01:10|15158.6|15157.6|15156.9|15155.9|15159.4|15158.4|15152.1|15151.1|245
1648562480000|2022-03-29 14:01:20|15156.8|15155.8|15175.4|15174.4|15176.6|15175.6|15156.8|15155.8|734
1648562490000|2022-03-29 14:01:30|15176.6|15175.6|15179.4|15178.4|15181.8|15180.8|15176.4|15175.4|603
1648562500000|2022-03-29 14:01:40|15179.2|15178.2|15173.2|15172.2|15179.4|15178.4|15167.3|15166.3|374
1648562510000|2022-03-29 14:01:50|15172.9|15171.9|15164.1|15163.1|15172.9|15171.9|15160.2|15159.2|332
1648562520000|2022-03-29 14:02:00|15163.6|15162.6|15147.4|15146.4|15165.2|15164.2|15146.4|15145.4|489
1648562530000|2022-03-29 14:02:10|15147.8|15146.8|15153.1|15152.1|15154.1|15153.1|15142.7|15141.7|586
1648562540000|2022-03-29 14:02:20|15153.3|15152.3|15162.3|15161.3|15166.3|15165.3|15152.8|15151.8|351
1648562550000|2022-03-29 14:02:30|15161.3|15160.3|15159.6|15158.6|15164.4|15163.4|15156.7|15155.7|209
1648562560000|2022-03-29 14:02:40|15159.3|15158.3|15154.6|15153.6|15166.6|15165.6|15154.4|15153.4|421
1648562570000|2022-03-29 14:02:50|15154.9|15153.9|15166.6|15165.6|15166.9|15165.9|15154.7|15153.7|185
1648562580000|2022-03-29 14:03:00|15165.8|15164.8|15159.6|15158.6|15166.6|15165.6|15158.4|15157.4|164
1648562590000|2022-03-29 14:03:10|15160.1|15159.1|15157.8|15156.8|15161.3|15160.3|15155.8|15154.8|188
1648562600000|2022-03-29 14:03:20|15157.6|15156.6|15158.7|15157.7|15160.9|15159.9|15155.3|15154.3|127
1648562610000|2022-03-29 14:03:30|15159.1|15158.1|15160.1|15159.1|15162.8|15161.8|15158.7|15157.7|176
1648562620000|2022-03-29 14:03:40|15159.8|15158.8|15151.3|15150.3|15161.7|15160.7|15151.3|15150.3|219
1648562630000|2022-03-29 14:03:50|15150.8|15149.8|15148.1|15147.1|15154.7|15153.7|15148.1|15147.1|275
1648562640000|2022-03-29 14:04:00|15147.9|15146.9|15127.2|15126.2|15148.4|15147.4|15126.1|15125.1|786
1648562650000|2022-03-29 14:04:10|15127.4|15126.4|15139.2|15138.2|15139.2|15138.2|15123.2|15122.2|512
1648562660000|2022-03-29 14:04:20|15138.7|15137.7|15137.6|15136.6|15141.4|15140.4|15134.3|15133.3|230
1648562670000|2022-03-29 14:04:30|15137.4|15136.4|15134.7|15133.7|15139.1|15138.1|15132.1|15131.1|270
1648562680000|2022-03-29 14:04:40|15134.6|15133.6|15126.7|15125.7|15139.9|15138.9|15125.3|15124.3|366
1648562690000|2022-03-29 14:04:50|15126.8|15125.8|15126.4|15125.4|15128.6|15127.6|15124.7|15123.7|295
1648562700000|2022-03-29 14:05:00|15126.2|15125.2|15124.9|15123.9|15129.4|15128.4|15121.2|15120.2|514
1648562710000|2022-03-29 14:05:10|15125.1|15124.1|15129.2|15128.2|15131.3|15130.3|15118.7|15117.7|505
1648562720000|2022-03-29 14:05:20|15129.1|15128.1|15126.2|15125.2|15131.1|15130.1|15123.7|15122.7|233
1648562730000|2022-03-29 14:05:30|15127.9|15126.9|15139.8|15138.8|15140.7|15139.7|15127.2|15126.2|424
1648562740000|2022-03-29 14:05:40|15140.1|15139.1|15130.6|15129.6|15140.6|15139.6|15127.8|15126.8|282
1648562750000|2022-03-29 14:05:50|15130.7|15129.7|15139.4|15138.4|15139.8|15138.8|15126.6|15125.6|276
1648562760000|2022-03-29 14:06:00|15139.3|15138.3|15131.6|15130.6|15143.8|15142.8|15131.3|15130.3|334
1648562770000|2022-03-29 14:06:10|15131.7|15130.7|15125.6|15124.6|15132.1|15131.1|15125.3|15124.3|314
1648562780000|2022-03-29 14:06:20|15125.2|15124.2|15115.7|15114.7|15126.8|15125.8|15115.7|15114.7|527
1648562790000|2022-03-29 14:06:30|15116.6|15115.6|15122.9|15121.9|15124.2|15123.2|15116.6|15115.6|311
1648562800000|2022-03-29 14:06:40|15123.1|15122.1|15118.8|15117.8|15124.4|15123.4|15117.7|15116.7|225
1648562810000|2022-03-29 14:06:50|15118.9|15117.9|15120.1|15119.1|15121.9|15120.9|15115.6|15114.6|359
1648562820000|2022-03-29 14:07:00|15119.8|15118.8|15122.6|15121.6|15122.6|15121.6|15112.8|15111.8|417
1648562830000|2022-03-29 14:07:10|15122.3|15121.3|15104.9|15103.9|15122.3|15121.3|15104.2|15103.2|656
1648562840000|2022-03-29 14:07:20|15105.7|15104.7|15109.8|15108.8|15109.9|15108.9|15103.6|15102.6|373
1648562850000|2022-03-29 14:07:30|15109.3|15108.3|15110.2|15109.2|15112.4|15111.4|15105.8|15104.8|279
1648562860000|2022-03-29 14:07:40|15110.4|15109.4|15104.3|15103.3|15111.2|15110.2|15104.2|15103.2|201
1648562870000|2022-03-29 14:07:50|15104.4|15103.4|15102.6|15101.6|15106.8|15105.8|15101.8|15100.8|416
1648562880000|2022-03-29 14:08:00|15102.8|15101.8|15094.7|15093.7|15105.7|15104.7|15091.7|15090.7|1088
1648562890000|2022-03-29 14:08:10|15094.4|15093.4|15084.3|15083.3|15094.8|15093.8|15082.7|15081.7|778
1648562900000|2022-03-29 14:08:20|15084.8|15083.8|15089.6|15088.6|15090.1|15089.1|15083.9|15082.9|400
1648562910000|2022-03-29 14:08:30|15090.4|15089.4|15090.2|15089.2|15092.8|15091.8|15088.6|15087.6|358
1648562920000|2022-03-29 14:08:40|15090.6|15089.6|15076.6|15075.6|15090.6|15089.6|15076.1|15075.1|571
1648562930000|2022-03-29 14:08:50|15076.7|15075.7|15087.6|15086.6|15088.2|15087.2|15076.7|15075.7|451
1648562940000|2022-03-29 14:09:00|15087.8|15086.8|15092.6|15091.6|15093.4|15092.4|15085.4|15084.4|488
1648562950000|2022-03-29 14:09:10|15092.7|15091.7|15091.9|15090.9|15093.3|15092.3|15088.8|15087.8|412
1648562960000|2022-03-29 14:09:20|15092.1|15091.1|15092.6|15091.6|15092.9|15091.9|15088.3|15087.3|276
1648562970000|2022-03-29 14:09:30|15092.9|15091.9|15094.8|15093.8|15095.9|15094.9|15089.6|15088.6|278
1648562980000|2022-03-29 14:09:40|15094.7|15093.7|15094.3|15093.3|15096.7|15095.7|15093.3|15092.3|185
1648562990000|2022-03-29 14:09:50|15094.1|15093.1|15093.9|15092.9|15094.8|15093.8|15088.7|15087.7|224
1648563000000|2022-03-29 14:10:00|15094.3|15093.3|15099.8|15098.8|15106.2|15105.2|15091.6|15090.6|615
1648563010000|2022-03-29 14:10:10|15099.4|15098.4|15103.1|15102.1|15105.6|15104.6|15097.6|15096.6|242
1648563020000|2022-03-29 14:10:20|15103.3|15102.3|15105.8|15104.8|15108.6|15107.6|15101.8|15100.8|358
1648563030000|2022-03-29 14:10:30|15107.2|15106.2|15106.9|15105.9|15110.7|15109.7|15106.3|15105.3|316
1648563040000|2022-03-29 14:10:40|15107.1|15106.1|15104.8|15103.8|15107.2|15106.2|15101.4|15100.4|203
1648563050000|2022-03-29 14:10:50|15105.4|15104.4|15100.6|15099.6|15106.6|15105.6|15098.9|15097.9|205
1648563060000|2022-03-29 14:11:00|15100.7|15099.7|15103.6|15102.6|15108.4|15107.4|15098.8|15097.8|392
1648563070000|2022-03-29 14:11:10|15103.7|15102.7|15102.1|15101.1|15106.6|15105.6|15100.8|15099.8|152
1648563080000|2022-03-29 14:11:20|15101.8|15100.8|15098.9|15097.9|15102.7|15101.7|15097.1|15096.1|221
1648563090000|2022-03-29 14:11:30|15098.8|15097.8|15097.1|15096.1|15101.1|15100.1|15095.4|15094.4|188
1648563100000|2022-03-29 14:11:40|15096.8|15095.8|15099.3|15098.3|15101.3|15100.3|15096.8|15095.8|126
1648563110000|2022-03-29 14:11:50|15099.4|15098.4|15081.8|15080.8|15101.3|15100.3|15081.6|15080.6|583
1648563120000|2022-03-29 14:12:00|15081.2|15080.2|15070.3|15069.3|15082.8|15081.8|15069.8|15068.8|831
1648563130000|2022-03-29 14:12:10|15070.6|15069.6|15071.6|15070.6|15073.4|15072.4|15065.8|15064.8|525
1648563140000|2022-03-29 14:12:20|15071.3|15070.3|15069.8|15068.8|15075.2|15074.2|15068.6|15067.6|474
1648563150000|2022-03-29 14:12:30|15069.6|15068.6|15072.6|15071.6|15075.2|15074.2|15068.2|15067.2|299
1648563160000|2022-03-29 14:12:40|15072.3|15071.3|15070.7|15069.7|15076.1|15075.1|15069.2|15068.2|255
1648563170000|2022-03-29 14:12:50|15070.4|15069.4|15068.8|15067.8|15070.8|15069.8|15063.6|15062.6|415
1648563180000|2022-03-29 14:13:00|15068.6|15067.6|15058.4|15057.4|15071.9|15070.9|15058.4|15057.4|465
1648563190000|2022-03-29 14:13:10|15058.1|15057.1|15056.9|15055.9|15060.1|15059.1|15053.3|15052.3|627
1648563200000|2022-03-29 14:13:20|15057.4|15056.4|15058.6|15057.6|15062.3|15061.3|15053.4|15052.4|366
1648563210000|2022-03-29 14:13:30|15059.2|15058.2|15065.1|15064.1|15067.6|15066.6|15057.8|15056.8|403
1648563220000|2022-03-29 14:13:40|15064.9|15063.9|15066.8|15065.8|15069.9|15068.9|15064.1|15063.1|239
1648563230000|2022-03-29 14:13:50|15067.2|15066.2|15061.1|15060.1|15067.7|15066.7|15060.3|15059.3|204
1648563240000|2022-03-29 14:14:00|15060.6|15059.6|15052.8|15051.8|15060.6|15059.6|15050.3|15049.3|477
1648563250000|2022-03-29 14:14:10|15052.7|15051.7|15042.3|15041.3|15052.8|15051.8|15040.4|15039.4|711
1648563260000|2022-03-29 14:14:20|15042.1|15041.1|15038.6|15037.6|15042.9|15041.9|15032.7|15031.7|872
1648563270000|2022-03-29 14:14:30|15037.7|15036.7|15041.4|15040.4|15046.9|15045.9|15037.7|15036.7|480
1648563280000|2022-03-29 14:14:40|15040.6|15039.6|15047.6|15046.6|15048.6|15047.6|15040.6|15039.6|395
1648563290000|2022-03-29 14:14:50|15047.8|15046.8|15049.7|15048.7|15050.6|15049.6|15045.3|15044.3|304
1648563300000|2022-03-29 14:15:00|15049.4|15048.4|15050.8|15049.8|15052.1|15051.1|15040.7|15039.7|450
1648563310000|2022-03-29 14:15:10|15050.9|15049.9|15049.9|15048.9|15052.8|15051.8|15045.9|15044.9|291
1648563320000|2022-03-29 14:15:20|15050.3|15049.3|15049.8|15048.8|15051.7|15050.7|15045.9|15044.9|238
1648563330000|2022-03-29 14:15:30|15049.9|15048.9|15057.6|15056.6|15059.2|15058.2|15049.9|15048.9|395
1648563340000|2022-03-29 14:15:40|15057.8|15056.8|15056.6|15055.6|15059.7|15058.7|15054.1|15053.1|329
1648563350000|2022-03-29 14:15:50|15057.1|15056.1|15051.3|15050.3|15057.3|15056.3|15050.2|15049.2|168
1648563360000|2022-03-29 14:16:00|15051.2|15050.2|15054.1|15053.1|15055.9|15054.9|15048.7|15047.7|318
1648563370000|2022-03-29 14:16:10|15053.6|15052.6|15049.8|15048.8|15053.6|15052.6|15044.1|15043.1|343
1648563380000|2022-03-29 14:16:20|15049.6|15048.6|15045.6|15044.6|15049.8|15048.8|15044.8|15043.8|187
1648563390000|2022-03-29 14:16:30|15045.7|15044.7|15044.9|15043.9|15047.7|15046.7|15042.8|15041.8|223
1648563400000|2022-03-29 14:16:40|15044.8|15043.8|15052.8|15051.8|15053.2|15052.2|15042.6|15041.6|279
1648563410000|2022-03-29 14:16:50|15051.9|15050.9|15049.3|15048.3|15052.1|15051.1|15045.6|15044.6|232
1648563420000|2022-03-29 14:17:00|15049.2|15048.2|15055.7|15054.7|15057.6|15056.6|15047.4|15046.4|321
1648563430000|2022-03-29 14:17:10|15055.1|15054.1|15058.1|15057.1|15059.3|15058.3|15051.4|15050.4|325
1648563440000|2022-03-29 14:17:20|15057.6|15056.6|15061.6|15060.6|15061.6|15060.6|15057.3|15056.3|241
1648563450000|2022-03-29 14:17:30|15061.7|15060.7|15068.7|15067.7|15073.1|15072.1|15061.7|15060.7|684
1648563460000|2022-03-29 14:17:40|15068.6|15067.6|15069.1|15068.1|15070.7|15069.7|15064.4|15063.4|226
1648563470000|2022-03-29 14:17:50|15068.9|15067.9|15072.7|15071.7|15072.8|15071.8|15068.1|15067.1|276
1648563480000|2022-03-29 14:18:00|15072.6|15071.6|15069.1|15068.1|15074.4|15073.4|15066.9|15065.9|456
1648563490000|2022-03-29 14:18:10|15069.2|15068.2|15070.7|15069.7|15076.2|15075.2|15068.7|15067.7|396
1648563500000|2022-03-29 14:18:20|15070.4|15069.4|15068.3|15067.3|15073.7|15072.7|15067.6|15066.6|255
1648563510000|2022-03-29 14:18:30|15068.6|15067.6|15072.6|15071.6|15073.2|15072.2|15067.2|15066.2|197
1648563520000|2022-03-29 14:18:40|15074.1|15073.1|15074.7|15073.7|15074.9|15073.9|15071.7|15070.7|232
1648563530000|2022-03-29 14:18:50|15074.4|15073.4|15071.6|15070.6|15074.8|15073.8|15069.7|15068.7|187
1648563540000|2022-03-29 14:19:00|15071.4|15070.4|15061.8|15060.8|15071.4|15070.4|15059.4|15058.4|329
1648563550000|2022-03-29 14:19:10|15061.9|15060.9|15063.7|15062.7|15066.3|15065.3|15059.2|15058.2|202
1648563560000|2022-03-29 14:19:20|15063.9|15062.9|15070.4|15069.4|15073.1|15072.1|15063.4|15062.4|286
1648563570000|2022-03-29 14:19:30|15070.1|15069.1|15074.8|15073.8|15077.2|15076.2|15068.4|15067.4|235
1648563580000|2022-03-29 14:19:40|15074.3|15073.3|15071.6|15070.6|15074.6|15073.6|15070.7|15069.7|164
1648563590000|2022-03-29 14:19:50|15071.3|15070.3|15066.4|15065.4|15071.8|15070.8|15065.6|15064.6|160
1648563600000|2022-03-29 14:20:00|15066.1|15065.1|15072.8|15071.8|15073.1|15072.1|15062.8|15061.8|196
1648563610000|2022-03-29 14:20:10|15072.9|15071.9|15076.1|15075.1|15078.1|15077.1|15069.8|15068.8|254
1648563620000|2022-03-29 14:20:20|15076.2|15075.2|15067.8|15066.8|15077.1|15076.1|15067.2|15066.2|141
1648563630000|2022-03-29 14:20:30|15067.3|15066.3|15065.7|15064.7|15069.1|15068.1|15062.3|15061.3|267
1648563640000|2022-03-29 14:20:40|15064.7|15063.7|15063.6|15062.6|15066.6|15065.6|15061.1|15060.1|387
1648563650000|2022-03-29 14:20:50|15063.8|15062.8|15061.1|15060.1|15065.6|15064.6|15055.3|15054.3|286
1648563660000|2022-03-29 14:21:00|15061.3|15060.3|15059.6|15058.6|15061.3|15060.3|15054.2|15053.2|291
1648563670000|2022-03-29 14:21:10|15060.1|15059.1|15066.2|15065.2|15067.6|15066.6|15060.1|15059.1|202
1648563680000|2022-03-29 14:21:20|15066.3|15065.3|15069.8|15068.8|15071.1|15070.1|15066.3|15065.3|242
1648563690000|2022-03-29 14:21:30|15069.9|15068.9|15066.4|15065.4|15073.1|15072.1|15064.6|15063.6|264
1648563700000|2022-03-29 14:21:40|15065.6|15064.6|15068.3|15067.3|15068.6|15067.6|15061.4|15060.4|233
1648563710000|2022-03-29 14:21:50|15068.1|15067.1|15071.3|15070.3|15074.9|15073.9|15068.1|15067.1|312
1648563720000|2022-03-29 14:22:00|15071.4|15070.4|15068.9|15067.9|15071.6|15070.6|15063.9|15062.9|171
1648563730000|2022-03-29 14:22:10|15067.8|15066.8|15077.6|15076.6|15078.3|15077.3|15067.8|15066.8|273
1648563740000|2022-03-29 14:22:20|15077.4|15076.4|15078.3|15077.3|15082.6|15081.6|15074.3|15073.3|358
1648563750000|2022-03-29 14:22:30|15078.4|15077.4|15077.8|15076.8|15081.6|15080.6|15077.7|15076.7|205
1648563760000|2022-03-29 14:22:40|15078.3|15077.3|15080.9|15079.9|15082.8|15081.8|15077.1|15076.1|184
1648563770000|2022-03-29 14:22:50|15080.6|15079.6|15079.9|15078.9|15081.2|15080.2|15077.1|15076.1|166
1648563780000|2022-03-29 14:23:00|15080.1|15079.1|15077.1|15076.1|15082.8|15081.8|15077.1|15076.1|195
1648563790000|2022-03-29 14:23:10|15076.9|15075.9|15059.3|15058.3|15076.9|15075.9|15059.3|15058.3|412
1648563800000|2022-03-29 14:23:20|15059.8|15058.8|15062.9|15061.9|15063.6|15062.6|15058.2|15057.2|310
1648563810000|2022-03-29 14:23:30|15063.1|15062.1|15058.6|15057.6|15063.1|15062.1|15058.2|15057.2|160
1648563820000|2022-03-29 14:23:40|15058.8|15057.8|15053.6|15052.6|15058.8|15057.8|15049.8|15048.8|378
1648563830000|2022-03-29 14:23:50|15054.6|15053.6|15063.3|15062.3|15063.7|15062.7|15053.7|15052.7|211
1648563840000|2022-03-29 14:24:00|15063.6|15062.6|15071.6|15070.6|15077.1|15076.1|15063.3|15062.3|475
1648563850000|2022-03-29 14:24:10|15069.8|15068.8|15075.3|15074.3|15076.2|15075.2|15069.6|15068.6|129
1648563860000|2022-03-29 14:24:20|15073.8|15072.8|15076.9|15075.9|15077.6|15076.6|15069.9|15068.9|145
1648563870000|2022-03-29 14:24:30|15077.2|15076.2|15076.8|15075.8|15078.3|15077.3|15073.9|15072.9|103
1648563880000|2022-03-29 14:24:40|15076.6|15075.6|15074.6|15073.6|15079.8|15078.8|15073.3|15072.3|135
1648563890000|2022-03-29 14:24:50|15075.8|15074.8|15065.3|15064.3|15075.8|15074.8|15065.3|15064.3|209
1648563900000|2022-03-29 14:25:00|15064.4|15063.4|15068.2|15067.2|15068.3|15067.3|15060.1|15059.1|301
1648563910000|2022-03-29 14:25:10|15067.2|15066.2|15063.1|15062.1|15072.7|15071.7|15061.9|15060.9|284
1648563920000|2022-03-29 14:25:20|15063.2|15062.2|15058.6|15057.6|15066.6|15065.6|15057.7|15056.7|195
1648563930000|2022-03-29 14:25:30|15058.3|15057.3|15057.7|15056.7|15058.9|15057.9|15054.6|15053.6|225
1648563940000|2022-03-29 14:25:40|15057.4|15056.4|15055.1|15054.1|15057.8|15056.8|15054.2|15053.2|176
1648563950000|2022-03-29 14:25:50|15055.3|15054.3|15050.7|15049.7|15055.4|15054.4|15046.7|15045.7|391
1648563960000|2022-03-29 14:26:00|15050.6|15049.6|15060.3|15059.3|15061.3|15060.3|15047.9|15046.9|400
1648563970000|2022-03-29 14:26:10|15060.4|15059.4|15054.1|15053.1|15060.6|15059.6|15052.6|15051.6|188
1648563980000|2022-03-29 14:26:20|15054.3|15053.3|15048.9|15047.9|15055.7|15054.7|15048.6|15047.6|237
1648563990000|2022-03-29 14:26:30|15048.8|15047.8|15054.8|15053.8|15055.2|15054.2|15045.7|15044.7|386
1648564000000|2022-03-29 14:26:40|15055.8|15054.8|15051.3|15050.3|15060.8|15059.8|15050.8|15049.8|274
1648564010000|2022-03-29 14:26:50|15051.4|15050.4|15052.3|15051.3|15052.4|15051.4|15043.1|15042.1|304
1648564020000|2022-03-29 14:27:00|15052.9|15051.9|15065.9|15064.9|15066.8|15065.8|15052.8|15051.8|354
1648564030000|2022-03-29 14:27:10|15066.1|15065.1|15072.1|15071.1|15074.1|15073.1|15063.8|15062.8|403
1648564040000|2022-03-29 14:27:20|15072.8|15071.8|15074.7|15073.7|15077.8|15076.8|15069.7|15068.7|338
1648564050000|2022-03-29 14:27:30|15074.8|15073.8|15077.6|15076.6|15078.2|15077.2|15072.8|15071.8|193
1648564060000|2022-03-29 14:27:40|15076.6|15075.6|15076.6|15075.6|15077.8|15076.8|15073.7|15072.7|206
1648564070000|2022-03-29 14:27:50|15076.2|15075.2|15082.3|15081.3|15082.8|15081.8|15074.6|15073.6|318
1648564080000|2022-03-29 14:28:00|15082.6|15081.6|15088.7|15087.7|15088.7|15087.7|15081.4|15080.4|437
1648564090000|2022-03-29 14:28:10|15088.6|15087.6|15093.6|15092.6|15095.2|15094.2|15088.1|15087.1|354
1648564100000|2022-03-29 14:28:20|15093.8|15092.8|15095.6|15094.6|15096.3|15095.3|15092.8|15091.8|255
1648564110000|2022-03-29 14:28:30|15095.4|15094.4|15088.3|15087.3|15097.2|15096.2|15088.3|15087.3|339
1648564120000|2022-03-29 14:28:40|15087.3|15086.3|15091.8|15090.8|15092.2|15091.2|15086.3|15085.3|240
1648564130000|2022-03-29 14:28:50|15091.7|15090.7|15094.8|15093.8|15094.9|15093.9|15090.2|15089.2|189
1648564140000|2022-03-29 14:29:00|15094.7|15093.7|15090.3|15089.3|15097.7|15096.7|15090.1|15089.1|340
1648564150000|2022-03-29 14:29:10|15090.7|15089.7|15091.7|15090.7|15094.9|15093.9|15089.9|15088.9|226
1648564160000|2022-03-29 14:29:20|15091.8|15090.8|15094.3|15093.3|15094.8|15093.8|15090.3|15089.3|257
1648564170000|2022-03-29 14:29:30|15094.6|15093.6|15095.6|15094.6|15095.8|15094.8|15092.4|15091.4|175
1648564180000|2022-03-29 14:29:40|15095.8|15094.8|15096.7|15095.7|15102.2|15101.2|15095.7|15094.7|435
1648564190000|2022-03-29 14:29:50|15097.1|15096.1|15097.1|15096.1|15098.6|15097.6|15093.3|15092.3|451
1648564200000|2022-03-29 14:30:00|15096.8|15095.8|15096.9|15095.9|15102.3|15101.3|15095.3|15094.3|275
1648564210000|2022-03-29 14:30:10|15096.7|15095.7|15088.7|15087.7|15096.9|15095.9|15088.7|15087.7|324
1648564220000|2022-03-29 14:30:20|15088.6|15087.6|15096.2|15095.2|15097.1|15096.1|15085.9|15084.9|300
1648564230000|2022-03-29 14:30:30|15097.1|15096.1|15091.1|15090.1|15099.1|15098.1|15090.4|15089.4|285
1648564240000|2022-03-29 14:30:40|15091.3|15090.3|15089.4|15088.4|15094.2|15093.2|15088.7|15087.7|144
1648564250000|2022-03-29 14:30:50|15089.3|15088.3|15096.3|15095.3|15097.2|15096.2|15089.3|15088.3|212
1648564260000|2022-03-29 14:31:00|15096.6|15095.6|15094.1|15093.1|15098.1|15097.1|15093.9|15092.9|286
1648564270000|2022-03-29 14:31:10|15094.3|15093.3|15096.1|15095.1|15097.7|15096.7|15091.7|15090.7|180
1648564280000|2022-03-29 14:31:20|15096.2|15095.2|15094.1|15093.1|15096.3|15095.3|15092.1|15091.1|146
1648564290000|2022-03-29 14:31:30|15094.2|15093.2|15089.1|15088.1|15094.2|15093.2|15089.1|15088.1|147
1648564300000|2022-03-29 14:31:40|15088.9|15087.9|15090.1|15089.1|15091.2|15090.2|15087.2|15086.2|157
1648564310000|2022-03-29 14:31:50|15089.8|15088.8|15093.7|15092.7|15094.4|15093.4|15087.6|15086.6|178
1648564320000|2022-03-29 14:32:00|15093.6|15092.6|15092.9|15091.9|15093.8|15092.8|15089.4|15088.4|157
1648564330000|2022-03-29 14:32:10|15092.3|15091.3|15105.4|15104.4|15105.8|15104.8|15092.3|15091.3|456
1648564340000|2022-03-29 14:32:20|15105.6|15104.6|15102.3|15101.3|15105.8|15104.8|15100.1|15099.1|329
1648564350000|2022-03-29 14:32:30|15102.1|15101.1|15097.1|15096.1|15102.1|15101.1|15095.6|15094.6|278
1648564360000|2022-03-29 14:32:40|15096.4|15095.4|15093.4|15092.4|15097.1|15096.1|15091.8|15090.8|218
1648564370000|2022-03-29 14:32:50|15093.6|15092.6|15087.6|15086.6|15093.6|15092.6|15085.9|15084.9|672
1648564380000|2022-03-29 14:33:00|15088.4|15087.4|15080.9|15079.9|15090.3|15089.3|15079.9|15078.9|343
1648564390000|2022-03-29 14:33:10|15081.6|15080.6|15066.1|15065.1|15081.8|15080.8|15065.7|15064.7|610
1648564400000|2022-03-29 14:33:20|15066.3|15065.3|15073.1|15072.1|15073.6|15072.6|15062.3|15061.3|387
1648564410000|2022-03-29 14:33:30|15073.2|15072.2|15076.2|15075.2|15078.2|15077.2|15072.6|15071.6|232
1648564420000|2022-03-29 14:33:40|15075.9|15074.9|15072.9|15071.9|15075.9|15074.9|15070.2|15069.2|172
1648564430000|2022-03-29 14:33:50|15073.4|15072.4|15076.7|15075.7|15076.7|15075.7|15071.1|15070.1|152
1648564440000|2022-03-29 14:34:00|15076.8|15075.8|15076.7|15075.7|15079.2|15078.2|15073.6|15072.6|163
1648564450000|2022-03-29 14:34:10|15076.3|15075.3|15077.2|15076.2|15077.4|15076.4|15073.2|15072.2|114
1648564460000|2022-03-29 14:34:20|15076.9|15075.9|15077.6|15076.6|15079.9|15078.9|15074.8|15073.8|177
1648564470000|2022-03-29 14:34:30|15078.3|15077.3|15079.9|15078.9|15080.9|15079.9|15076.6|15075.6|132
1648564480000|2022-03-29 14:34:40|15079.7|15078.7|15078.7|15077.7|15082.8|15081.8|15075.6|15074.6|218
1648564490000|2022-03-29 14:34:50|15078.6|15077.6|15079.8|15078.8|15083.1|15082.1|15078.1|15077.1|124
1648564500000|2022-03-29 14:35:00|15079.9|15078.9|15081.4|15080.4|15082.4|15081.4|15073.7|15072.7|275
1648564510000|2022-03-29 14:35:10|15081.8|15080.8|15081.3|15080.3|15089.9|15088.9|15081.1|15080.1|465
1648564520000|2022-03-29 14:35:20|15081.2|15080.2|15077.3|15076.3|15083.3|15082.3|15076.9|15075.9|367
1648564530000|2022-03-29 14:35:30|15077.7|15076.7|15080.8|15079.8|15081.7|15080.7|15074.9|15073.9|190
1648564540000|2022-03-29 14:35:40|15080.6|15079.6|15080.1|15079.1|15082.6|15081.6|15075.8|15074.8|194
1648564550000|2022-03-29 14:35:50|15079.9|15078.9|15070.3|15069.3|15080.1|15079.1|15070.3|15069.3|230
1648564560000|2022-03-29 14:36:00|15070.4|15069.4|15058.9|15057.9|15070.4|15069.4|15058.8|15057.8|514
1648564570000|2022-03-29 14:36:10|15058.8|15057.8|15056.3|15055.3|15060.1|15059.1|15055.2|15054.2|225
1648564580000|2022-03-29 14:36:20|15056.1|15055.1|15065.2|15064.2|15066.2|15065.2|15056.1|15055.1|210
1648564590000|2022-03-29 14:36:30|15065.3|15064.3|15060.3|15059.3|15067.3|15066.3|15058.3|15057.3|166
1648564600000|2022-03-29 14:36:40|15060.8|15059.8|15060.6|15059.6|15061.1|15060.1|15054.6|15053.6|179
1648564610000|2022-03-29 14:36:50|15060.4|15059.4|15065.2|15064.2|15067.3|15066.3|15057.3|15056.3|291
1648564620000|2022-03-29 14:37:00|15065.1|15064.1|15070.4|15069.4|15070.8|15069.8|15063.9|15062.9|237
1648564630000|2022-03-29 14:37:10|15070.6|15069.6|15072.6|15071.6|15076.3|15075.3|15069.3|15068.3|277
1648564640000|2022-03-29 14:37:20|15072.8|15071.8|15073.2|15072.2|15074.4|15073.4|15068.3|15067.3|125
1648564650000|2022-03-29 14:37:30|15073.1|15072.1|15067.1|15066.1|15073.9|15072.9|15066.6|15065.6|116
1648564660000|2022-03-29 14:37:40|15066.9|15065.9|15064.8|15063.8|15067.6|15066.6|15057.8|15056.8|279
1648564670000|2022-03-29 14:37:50|15065.1|15064.1|15065.7|15064.7|15067.6|15066.6|15063.7|15062.7|110
1648564680000|2022-03-29 14:38:00|15065.6|15064.6|15068.6|15067.6|15071.1|15070.1|15063.6|15062.6|156
1648564690000|2022-03-29 14:38:10|15068.7|15067.7|15066.1|15065.1|15069.8|15068.8|15064.7|15063.7|100
1648564700000|2022-03-29 14:38:20|15065.8|15064.8|15051.8|15050.8|15066.7|15065.7|15050.7|15049.7|519
1648564710000|2022-03-29 14:38:30|15051.9|15050.9|15053.1|15052.1|15053.7|15052.7|15045.9|15044.9|371
1648564720000|2022-03-29 14:38:40|15053.2|15052.2|15056.7|15055.7|15060.2|15059.2|15053.2|15052.2|268
1648564730000|2022-03-29 14:38:50|15056.8|15055.8|15055.6|15054.6|15058.1|15057.1|15049.9|15048.9|202
1648564740000|2022-03-29 14:39:00|15055.3|15054.3|15055.2|15054.2|15057.9|15056.9|15053.7|15052.7|121
1648564750000|2022-03-29 14:39:10|15054.8|15053.8|15048.3|15047.3|15054.8|15053.8|15045.3|15044.3|299
1648564760000|2022-03-29 14:39:20|15048.4|15047.4|15057.6|15056.6|15061.3|15060.3|15048.3|15047.3|322
1648564770000|2022-03-29 14:39:30|15057.4|15056.4|15052.1|15051.1|15059.1|15058.1|15047.1|15046.1|286
1648564780000|2022-03-29 14:39:40|15051.9|15050.9|15056.3|15055.3|15057.1|15056.1|15049.1|15048.1|221
1648564790000|2022-03-29 14:39:50|15056.6|15055.6|15057.6|15056.6|15061.2|15060.2|15056.1|15055.1|147
1648564800000|2022-03-29 14:40:00|15056.3|15055.3|15063.7|15062.7|15067.6|15066.6|15053.8|15052.8|380
1648564810000|2022-03-29 14:40:10|15063.4|15062.4|15068.2|15067.2|15071.6|15070.6|15062.3|15061.3|295
1648564820000|2022-03-29 14:40:20|15068.3|15067.3|15068.8|15067.8|15069.3|15068.3|15063.9|15062.9|186
1648564830000|2022-03-29 14:40:30|15068.2|15067.2|15071.6|15070.6|15073.3|15072.3|15066.8|15065.8|146
1648564840000|2022-03-29 14:40:40|15071.4|15070.4|15069.8|15068.8|15073.2|15072.2|15067.2|15066.2|143
1648564850000|2022-03-29 14:40:50|15069.6|15068.6|15071.1|15070.1|15073.2|15072.2|15069.3|15068.3|101
1648564860000|2022-03-29 14:41:00|15071.3|15070.3|15072.6|15071.6|15073.4|15072.4|15067.7|15066.7|135
1648564870000|2022-03-29 14:41:10|15071.6|15070.6|15068.6|15067.6|15073.6|15072.6|15066.4|15065.4|140
1648564880000|2022-03-29 14:41:20|15068.2|15067.2|15071.7|15070.7|15071.7|15070.7|15066.7|15065.7|113
1648564890000|2022-03-29 14:41:30|15071.8|15070.8|15076.9|15075.9|15079.2|15078.2|15071.8|15070.8|230
1648564900000|2022-03-29 14:41:40|15076.8|15075.8|15063.2|15062.2|15083.3|15082.3|15063.1|15062.1|742
1648564910000|2022-03-29 14:41:50|15061.8|15060.8|15059.8|15058.8|15063.8|15062.8|15049.7|15048.7|778
1648564920000|2022-03-29 14:42:00|15059.7|15058.7|15045.8|15044.8|15059.7|15058.7|15034.3|15033.3|1294
1648564930000|2022-03-29 14:42:10|15047.9|15046.9|15051.1|15050.1|15051.1|15050.1|15043.3|15042.3|417
1648564940000|2022-03-29 14:42:20|15051.6|15050.6|15061.4|15060.4|15062.6|15061.6|15051.1|15050.1|460
1648564950000|2022-03-29 14:42:30|15061.6|15060.6|15064.7|15063.7|15064.7|15063.7|15055.6|15054.6|256
1648564960000|2022-03-29 14:42:40|15064.6|15063.6|15068.2|15067.2|15072.6|15071.6|15064.1|15063.1|322
1648564970000|2022-03-29 14:42:50|15069.6|15068.6|15062.3|15061.3|15069.8|15068.8|15062.1|15061.1|146
1648564980000|2022-03-29 14:43:00|15062.6|15061.6|15065.3|15064.3|15071.7|15070.7|15062.6|15061.6|253
1648564990000|2022-03-29 14:43:10|15065.2|15064.2|15070.1|15069.1|15071.6|15070.6|15063.1|15062.1|103
1648565000000|2022-03-29 14:43:20|15069.8|15068.8|15062.8|15061.8|15069.9|15068.9|15062.7|15061.7|88
1648565010000|2022-03-29 14:43:30|15062.7|15061.7|15065.3|15064.3|15066.6|15065.6|15059.8|15058.8|163
1648565020000|2022-03-29 14:43:40|15066.2|15065.2|15064.3|15063.3|15069.3|15068.3|15063.9|15062.9|151
1648565030000|2022-03-29 14:43:50|15064.6|15063.6|15066.8|15065.8|15068.7|15067.7|15063.7|15062.7|95
1648565040000|2022-03-29 14:44:00|15066.7|15065.7|15062.4|15061.4|15070.1|15069.1|15062.2|15061.2|164
1648565050000|2022-03-29 14:44:10|15063.1|15062.1|15068.8|15067.8|15069.8|15068.8|15061.9|15060.9|117
1648565060000|2022-03-29 14:44:20|15068.7|15067.7|15068.3|15067.3|15073.6|15072.6|15067.3|15066.3|200
1648565070000|2022-03-29 14:44:30|15068.6|15067.6|15067.3|15066.3|15069.3|15068.3|15064.1|15063.1|142
1648565080000|2022-03-29 14:44:40|15066.9|15065.9|15068.6|15067.6|15070.2|15069.2|15066.3|15065.3|61
1648565090000|2022-03-29 14:44:50|15068.7|15067.7|15076.3|15075.3|15078.2|15077.2|15065.9|15064.9|313
1648565100000|2022-03-29 14:45:00|15076.2|15075.2|15082.3|15081.3|15088.3|15087.3|15076.2|15075.2|542
1648565110000|2022-03-29 14:45:10|15084.8|15083.8|15082.3|15081.3|15084.9|15083.9|15080.6|15079.6|145
1648565120000|2022-03-29 14:45:20|15082.4|15081.4|15094.9|15093.9|15094.9|15093.9|15082.4|15081.4|401
1648565130000|2022-03-29 14:45:30|15094.3|15093.3|15097.2|15096.2|15097.2|15096.2|15092.3|15091.3|256
1648565140000|2022-03-29 14:45:40|15097.6|15096.6|15098.3|15097.3|15099.8|15098.8|15095.7|15094.7|276
1648565150000|2022-03-29 14:45:50|15098.1|15097.1|15094.1|15093.1|15102.1|15101.1|15092.8|15091.8|293
1648565160000|2022-03-29 14:46:00|15094.3|15093.3|15091.9|15090.9|15096.7|15095.7|15091.6|15090.6|187
1648565170000|2022-03-29 14:46:10|15091.8|15090.8|15087.4|15086.4|15094.8|15093.8|15086.6|15085.6|217
1648565180000|2022-03-29 14:46:20|15087.3|15086.3|15089.8|15088.8|15090.2|15089.2|15084.7|15083.7|204
1648565190000|2022-03-29 14:46:30|15090.1|15089.1|15091.1|15090.1|15091.2|15090.2|15086.9|15085.9|105
1648565200000|2022-03-29 14:46:40|15090.6|15089.6|15090.1|15089.1|15092.8|15091.8|15086.3|15085.3|106
1648565210000|2022-03-29 14:46:50|15090.3|15089.3|15085.6|15084.6|15090.3|15089.3|15083.7|15082.7|153
1648565220000|2022-03-29 14:47:00|15085.7|15084.7|15084.7|15083.7|15085.8|15084.8|15080.7|15079.7|197
1648565230000|2022-03-29 14:47:10|15084.8|15083.8|15083.9|15082.9|15085.9|15084.9|15083.2|15082.2|79
1648565240000|2022-03-29 14:47:20|15083.7|15082.7|15087.3|15086.3|15089.3|15088.3|15081.9|15080.9|138
1648565250000|2022-03-29 14:47:30|15087.4|15086.4|15083.6|15082.6|15088.2|15087.2|15082.9|15081.9|96
1648565260000|2022-03-29 14:47:40|15083.8|15082.8|15080.8|15079.8|15083.8|15082.8|15080.1|15079.1|108
1648565270000|2022-03-29 14:47:50|15080.9|15079.9|15088.9|15087.9|15089.2|15088.2|15080.6|15079.6|139
1648565280000|2022-03-29 14:48:00|15090.6|15089.6|15094.1|15093.1|15094.3|15093.3|15088.6|15087.6|218
1648565290000|2022-03-29 14:48:10|15093.3|15092.3|15102.8|15101.8|15104.4|15103.4|15093.3|15092.3|417
1648565300000|2022-03-29 14:48:20|15102.6|15101.6|15101.7|15100.7|15102.8|15101.8|15099.3|15098.3|163
1648565310000|2022-03-29 14:48:30|15101.6|15100.6|15102.6|15101.6|15104.9|15103.9|15100.4|15099.4|203
1648565320000|2022-03-29 14:48:40|15102.1|15101.1|15104.9|15103.9|15104.9|15103.9|15101.3|15100.3|151
1648565330000|2022-03-29 14:48:50|15104.8|15103.8|15100.8|15099.8|15107.7|15106.7|15094.8|15093.8|543
1648565340000|2022-03-29 14:49:00|15100.9|15099.9|15082.8|15081.8|15103.6|15102.6|15081.7|15080.7|559
1648565350000|2022-03-29 14:49:10|15083.6|15082.6|15090.6|15089.6|15097.1|15096.1|15083.3|15082.3|456
1648565360000|2022-03-29 14:49:20|15090.3|15089.3|15098.3|15097.3|15099.8|15098.8|15089.3|15088.3|170
1648565370000|2022-03-29 14:49:30|15098.2|15097.2|15096.6|15095.6|15099.7|15098.7|15096.3|15095.3|125
1648565380000|2022-03-29 14:49:40|15096.4|15095.4|15099.7|15098.7|15099.7|15098.7|15093.1|15092.1|159
1648565390000|2022-03-29 14:49:50|15100.1|15099.1|15103.3|15102.3|15103.6|15102.6|15097.3|15096.3|223
1648565400000|2022-03-29 14:50:00|15103.4|15102.4|15112.6|15111.6|15113.4|15112.4|15103.4|15102.4|573
1648565410000|2022-03-29 14:50:10|15111.4|15110.4|15110.8|15109.8|15116.9|15115.9|15109.6|15108.6|508
1648565420000|2022-03-29 14:50:20|15110.7|15109.7|15113.9|15112.9|15115.8|15114.8|15109.6|15108.6|181
1648565430000|2022-03-29 14:50:30|15114.1|15113.1|15115.3|15114.3|15117.2|15116.2|15112.2|15111.2|174
1648565440000|2022-03-29 14:50:40|15115.1|15114.1|15116.8|15115.8|15117.4|15116.4|15111.8|15110.8|316
1648565450000|2022-03-29 14:50:50|15116.7|15115.7|15121.7|15120.7|15121.7|15120.7|15116.6|15115.6|248
1648565460000|2022-03-29 14:51:00|15121.4|15120.4|15122.7|15121.7|15124.2|15123.2|15119.7|15118.7|362
1648565470000|2022-03-29 14:51:10|15122.3|15121.3|15124.6|15123.6|15126.2|15125.2|15120.6|15119.6|418
1648565480000|2022-03-29 14:51:20|15124.8|15123.8|15127.1|15126.1|15127.7|15126.7|15122.6|15121.6|238
1648565490000|2022-03-29 14:51:30|15126.8|15125.8|15129.3|15128.3|15129.3|15128.3|15125.2|15124.2|272
1648565500000|2022-03-29 14:51:40|15129.2|15128.2|15128.9|15127.9|15129.6|15128.6|15126.3|15125.3|189
1648565510000|2022-03-29 14:51:50|15129.2|15128.2|15124.7|15123.7|15130.3|15129.3|15124.7|15123.7|297
1648565520000|2022-03-29 14:52:00|15125.3|15124.3|15124.6|15123.6|15125.7|15124.7|15118.7|15117.7|341
1648565530000|2022-03-29 14:52:10|15125.1|15124.1|15121.8|15120.8|15126.6|15125.6|15120.7|15119.7|133
1648565540000|2022-03-29 14:52:20|15121.7|15120.7|15120.7|15119.7|15125.8|15124.8|15120.7|15119.7|128
1648565550000|2022-03-29 14:52:30|15119.1|15118.1|15121.6|15120.6|15123.2|15122.2|15118.3|15117.3|343
1648565560000|2022-03-29 14:52:40|15121.4|15120.4|15117.6|15116.6|15122.3|15121.3|15117.3|15116.3|162
1648565570000|2022-03-29 14:52:50|15117.4|15116.4|15118.6|15117.6|15118.8|15117.8|15115.9|15114.9|129
1648565580000|2022-03-29 14:53:00|15120.6|15119.6|15111.2|15110.2|15120.6|15119.6|15110.6|15109.6|346
1648565590000|2022-03-29 14:53:10|15111.6|15110.6|15117.6|15116.6|15118.2|15117.2|15110.8|15109.8|158
1648565600000|2022-03-29 14:53:20|15118.1|15117.1|15119.6|15118.6|15121.4|15120.4|15116.7|15115.7|156
1648565610000|2022-03-29 14:53:30|15119.4|15118.4|15123.4|15122.4|15124.3|15123.3|15118.8|15117.8|155
1648565620000|2022-03-29 14:53:40|15123.3|15122.3|15118.4|15117.4|15124.4|15123.4|15116.9|15115.9|152
1648565630000|2022-03-29 14:53:50|15117.8|15116.8|15121.6|15120.6|15121.8|15120.8|15117.8|15116.8|77
1648565640000|2022-03-29 14:54:00|15121.3|15120.3|15116.7|15115.7|15122.7|15121.7|15115.1|15114.1|199
1648565650000|2022-03-29 14:54:10|15117.1|15116.1|15112.1|15111.1|15117.2|15116.2|15111.4|15110.4|220
1648565660000|2022-03-29 14:54:20|15112.2|15111.2|15117.1|15116.1|15118.7|15117.7|15111.2|15110.2|172
1648565670000|2022-03-29 14:54:30|15116.8|15115.8|15121.4|15120.4|15121.9|15120.9|15114.7|15113.7|172
1648565680000|2022-03-29 14:54:40|15121.6|15120.6|15121.8|15120.8|15122.8|15121.8|15119.2|15118.2|192
1648565690000|2022-03-29 14:54:50|15122.1|15121.1|15119.2|15118.2|15123.1|15122.1|15119.1|15118.1|107
1648565700000|2022-03-29 14:55:00|15118.4|15117.4|15116.7|15115.7|15120.6|15119.6|15115.4|15114.4|173
1648565710000|2022-03-29 14:55:10|15117.1|15116.1|15115.1|15114.1|15121.7|15120.7|15114.7|15113.7|169
1648565720000|2022-03-29 14:55:20|15114.9|15113.9|15117.3|15116.3|15117.9|15116.9|15110.8|15109.8|223
1648565730000|2022-03-29 14:55:30|15117.4|15116.4|15115.1|15114.1|15118.3|15117.3|15114.7|15113.7|100
1648565740000|2022-03-29 14:55:40|15115.2|15114.2|15120.3|15119.3|15120.6|15119.6|15114.7|15113.7|84
1648565750000|2022-03-29 14:55:50|15120.4|15119.4|15124.7|15123.7|15124.8|15123.8|15120.1|15119.1|206
1648565760000|2022-03-29 14:56:00|15124.6|15123.6|15125.7|15124.7|15128.7|15127.7|15124.3|15123.3|347
1648565770000|2022-03-29 14:56:10|15125.4|15124.4|15127.1|15126.1|15129.2|15128.2|15124.8|15123.8|195
1648565780000|2022-03-29 14:56:20|15127.2|15126.2|15129.2|15128.2|15130.2|15129.2|15126.6|15125.6|162
1648565790000|2022-03-29 14:56:30|15128.9|15127.9|15130.3|15129.3|15133.1|15132.1|15128.1|15127.1|267
1648565800000|2022-03-29 14:56:40|15130.4|15129.4|15133.9|15132.9|15133.9|15132.9|15130.3|15129.3|187
1648565810000|2022-03-29 14:56:50|15134.1|15133.1|15131.3|15130.3|15136.8|15135.8|15131.3|15130.3|334
1648565820000|2022-03-29 14:57:00|15131.2|15130.2|15131.7|15130.7|15133.4|15132.4|15127.1|15126.1|247
1648565830000|2022-03-29 14:57:10|15131.8|15130.8|15131.9|15130.9|15133.3|15132.3|15130.6|15129.6|109
1648565840000|2022-03-29 14:57:20|15132.3|15131.3|15129.1|15128.1|15134.7|15133.7|15128.6|15127.6|159
1648565850000|2022-03-29 14:57:30|15129.2|15128.2|15132.1|15131.1|15132.7|15131.7|15127.1|15126.1|146
1648565860000|2022-03-29 14:57:40|15132.2|15131.2|15135.4|15134.4|15136.3|15135.3|15130.2|15129.2|161
1648565870000|2022-03-29 14:57:50|15135.3|15134.3|15129.6|15128.6|15135.6|15134.6|15128.2|15127.2|284
1648565880000|2022-03-29 14:58:00|15129.8|15128.8|15126.3|15125.3|15130.1|15129.1|15125.7|15124.7|245
1648565890000|2022-03-29 14:58:10|15126.4|15125.4|15128.8|15127.8|15129.1|15128.1|15121.9|15120.9|223
1648565900000|2022-03-29 14:58:20|15128.7|15127.7|15130.4|15129.4|15130.7|15129.7|15127.4|15126.4|114
1648565910000|2022-03-29 14:58:30|15130.3|15129.3|15126.6|15125.6|15130.8|15129.8|15124.2|15123.2|132
1648565920000|2022-03-29 14:58:40|15126.7|15125.7|15123.1|15122.1|15126.9|15125.9|15122.6|15121.6|78
1648565930000|2022-03-29 14:58:50|15122.9|15121.9|15123.6|15122.6|15126.4|15125.4|15122.6|15121.6|79
1648565940000|2022-03-29 14:59:00|15123.8|15122.8|15125.8|15124.8|15127.3|15126.3|15122.6|15121.6|116
1648565950000|2022-03-29 14:59:10|15125.9|15124.9|15127.4|15126.4|15130.8|15129.8|15125.9|15124.9|126
1648565960000|2022-03-29 14:59:20|15127.3|15126.3|15126.9|15125.9|15129.4|15128.4|15125.8|15124.8|57
1648565970000|2022-03-29 14:59:30|15126.8|15125.8|15121.4|15120.4|15126.8|15125.8|15120.8|15119.8|161
1648565980000|2022-03-29 14:59:40|15121.6|15120.6|15124.2|15123.2|15124.8|15123.8|15120.7|15119.7|116
1648565990000|2022-03-29 14:59:50|15124.1|15123.1|15128.3|15127.3|15129.9|15128.9|15124.1|15123.1|144
1648566000000|2022-03-29 15:00:00|15127.8|15126.8|15128.1|15127.1|15134.6|15133.6|15127.8|15126.8|253
1648566010000|2022-03-29 15:00:10|15128.4|15127.4|15125.8|15124.8|15128.7|15127.7|15125.1|15124.1|167
1648566020000|2022-03-29 15:00:20|15125.9|15124.9|15131.3|15130.3|15133.6|15132.6|15125.7|15124.7|149
1648566030000|2022-03-29 15:00:30|15131.6|15130.6|15132.9|15131.9|15133.6|15132.6|15129.2|15128.2|127
1648566040000|2022-03-29 15:00:40|15133.6|15132.6|15127.3|15126.3|15134.2|15133.2|15126.9|15125.9|112
1648566050000|2022-03-29 15:00:50|15127.4|15126.4|15129.4|15128.4|15132.2|15131.2|15126.8|15125.8|119
1648566060000|2022-03-29 15:01:00|15130.3|15129.3|15130.4|15129.4|15131.3|15130.3|15126.4|15125.4|163
1648566070000|2022-03-29 15:01:10|15130.7|15129.7|15128.4|15127.4|15131.7|15130.7|15126.7|15125.7|106
1648566080000|2022-03-29 15:01:20|15128.3|15127.3|15128.3|15127.3|15129.2|15128.2|15125.6|15124.6|81
1648566090000|2022-03-29 15:01:30|15128.6|15127.6|15127.6|15126.6|15129.2|15128.2|15124.9|15123.9|88
1648566100000|2022-03-29 15:01:40|15127.3|15126.3|15128.6|15127.6|15131.2|15130.2|15127.1|15126.1|120
1648566110000|2022-03-29 15:01:50|15128.4|15127.4|15130.2|15129.2|15130.6|15129.6|15125.8|15124.8|152
1648566120000|2022-03-29 15:02:00|15129.8|15128.8|15132.6|15131.6|15134.2|15133.2|15129.6|15128.6|147
1648566130000|2022-03-29 15:02:10|15132.7|15131.7|15128.7|15127.7|15134.1|15133.1|15124.9|15123.9|168
1648566140000|2022-03-29 15:02:20|15128.6|15127.6|15123.9|15122.9|15128.8|15127.8|15121.9|15120.9|164
1648566150000|2022-03-29 15:02:30|15124.1|15123.1|15121.1|15120.1|15124.6|15123.6|15121.1|15120.1|135
1648566160000|2022-03-29 15:02:40|15121.6|15120.6|15114.8|15113.8|15122.1|15121.1|15112.8|15111.8|313
1648566170000|2022-03-29 15:02:50|15114.9|15113.9|15108.7|15107.7|15114.9|15113.9|15107.2|15106.2|238
1648566180000|2022-03-29 15:03:00|15109.2|15108.2|15107.7|15106.7|15111.7|15110.7|15105.7|15104.7|235
1648566190000|2022-03-29 15:03:10|15107.8|15106.8|15109.1|15108.1|15109.8|15108.8|15106.4|15105.4|132
1648566200000|2022-03-29 15:03:20|15110.1|15109.1|15115.8|15114.8|15115.8|15114.8|15109.6|15108.6|190
1648566210000|2022-03-29 15:03:30|15115.6|15114.6|15120.7|15119.7|15120.7|15119.7|15114.4|15113.4|183
1648566220000|2022-03-29 15:03:40|15120.9|15119.9|15121.6|15120.6|15124.8|15123.8|15120.9|15119.9|188
1648566230000|2022-03-29 15:03:50|15121.8|15120.8|15119.1|15118.1|15124.2|15123.2|15118.3|15117.3|181
1648566240000|2022-03-29 15:04:00|15118.8|15117.8|15120.2|15119.2|15123.7|15122.7|15117.6|15116.6|162
1648566250000|2022-03-29 15:04:10|15120.1|15119.1|15123.7|15122.7|15125.4|15124.4|15118.1|15117.1|140
1648566260000|2022-03-29 15:04:20|15123.8|15122.8|15120.6|15119.6|15126.2|15125.2|15120.1|15119.1|130
1648566270000|2022-03-29 15:04:30|15120.3|15119.3|15114.8|15113.8|15120.6|15119.6|15113.7|15112.7|166
1648566280000|2022-03-29 15:04:40|15114.7|15113.7|15116.8|15115.8|15117.8|15116.8|15111.9|15110.9|150
1648566290000|2022-03-29 15:04:50|15117.1|15116.1|15116.1|15115.1|15119.1|15118.1|15115.3|15114.3|105
1648566300000|2022-03-29 15:05:00|15116.3|15115.3|15114.6|15113.6|15118.7|15117.7|15113.8|15112.8|150
1648566310000|2022-03-29 15:05:10|15114.2|15113.2|15112.9|15111.9|15117.3|15116.3|15111.3|15110.3|143
1648566320000|2022-03-29 15:05:20|15112.7|15111.7|15115.2|15114.2|15115.9|15114.9|15110.1|15109.1|131
1648566330000|2022-03-29 15:05:30|15116.3|15115.3|15115.8|15114.8|15120.3|15119.3|15115.1|15114.1|134
1648566340000|2022-03-29 15:05:40|15115.7|15114.7|15112.7|15111.7|15115.8|15114.8|15112.1|15111.1|82
1648566350000|2022-03-29 15:05:50|15112.8|15111.8|15104.3|15103.3|15112.9|15111.9|15102.6|15101.6|330
1648566360000|2022-03-29 15:06:00|15104.2|15103.2|15109.1|15108.1|15109.1|15108.1|15099.7|15098.7|277
1648566370000|2022-03-29 15:06:10|15109.2|15108.2|15112.1|15111.1|15115.6|15114.6|15108.7|15107.7|211
1648566380000|2022-03-29 15:06:20|15112.2|15111.2|15114.9|15113.9|15115.8|15114.8|15111.6|15110.6|110
1648566390000|2022-03-29 15:06:30|15115.1|15114.1|15115.1|15114.1|15116.7|15115.7|15113.1|15112.1|75
1648566400000|2022-03-29 15:06:40|15115.2|15114.2|15113.6|15112.6|15115.7|15114.7|15111.8|15110.8|83
1648566410000|2022-03-29 15:06:50|15112.6|15111.6|15112.3|15111.3|15112.8|15111.8|15109.1|15108.1|156
1648566420000|2022-03-29 15:07:00|15112.9|15111.9|15110.3|15109.3|15115.4|15114.4|15109.9|15108.9|153
1648566430000|2022-03-29 15:07:10|15110.2|15109.2|15106.6|15105.6|15110.2|15109.2|15100.1|15099.1|310
1648566440000|2022-03-29 15:07:20|15106.3|15105.3|15108.6|15107.6|15111.8|15110.8|15106.1|15105.1|117
1648566450000|2022-03-29 15:07:30|15108.7|15107.7|15110.4|15109.4|15111.1|15110.1|15107.9|15106.9|47
1648566460000|2022-03-29 15:07:40|15110.3|15109.3|15111.2|15110.2|15111.8|15110.8|15108.1|15107.1|105
1648566470000|2022-03-29 15:07:50|15111.1|15110.1|15110.3|15109.3|15111.4|15110.4|15109.1|15108.1|58
1648566480000|2022-03-29 15:08:00|15109.3|15108.3|15108.4|15107.4|15113.6|15112.6|15107.1|15106.1|79
1648566490000|2022-03-29 15:08:10|15108.6|15107.6|15107.8|15106.8|15111.7|15110.7|15107.4|15106.4|37
1648566500000|2022-03-29 15:08:20|15107.6|15106.6|15107.3|15106.3|15108.3|15107.3|15103.8|15102.8|263
1648566510000|2022-03-29 15:08:30|15107.2|15106.2|15105.9|15104.9|15108.7|15107.7|15104.6|15103.6|86
1648566520000|2022-03-29 15:08:40|15105.7|15104.7|15107.3|15106.3|15107.7|15106.7|15103.6|15102.6|113
1648566530000|2022-03-29 15:08:50|15107.9|15106.9|15106.3|15105.3|15111.4|15110.4|15105.6|15104.6|104
1648566540000|2022-03-29 15:09:00|15106.2|15105.2|15108.2|15107.2|15108.6|15107.6|15105.8|15104.8|62
1648566550000|2022-03-29 15:09:10|15108.1|15107.1|15109.8|15108.8|15110.2|15109.2|15104.9|15103.9|90
1648566560000|2022-03-29 15:09:20|15110.3|15109.3|15112.3|15111.3|15113.7|15112.7|15108.4|15107.4|92
1648566570000|2022-03-29 15:09:30|15111.8|15110.8|15108.7|15107.7|15111.8|15110.8|15106.8|15105.8|78
1648566580000|2022-03-29 15:09:40|15108.8|15107.8|15109.8|15108.8|15111.6|15110.6|15106.3|15105.3|81
1648566590000|2022-03-29 15:09:50|15110.1|15109.1|15107.3|15106.3|15110.1|15109.1|15106.1|15105.1|57
1648566600000|2022-03-29 15:10:00|15107.4|15106.4|15111.1|15110.1|15113.1|15112.1|15106.1|15105.1|149
1648566610000|2022-03-29 15:10:10|15111.2|15110.2|15114.1|15113.1|15114.6|15113.6|15110.6|15109.6|127
1648566620000|2022-03-29 15:10:20|15113.8|15112.8|15106.3|15105.3|15114.1|15113.1|15105.2|15104.2|151
1648566630000|2022-03-29 15:10:30|15106.2|15105.2|15109.1|15108.1|15112.6|15111.6|15105.6|15104.6|97
1648566640000|2022-03-29 15:10:40|15108.9|15107.9|15112.7|15111.7|15114.3|15113.3|15108.3|15107.3|134
1648566650000|2022-03-29 15:10:50|15112.8|15111.8|15114.3|15113.3|15116.9|15115.9|15110.9|15109.9|120
1648566660000|2022-03-29 15:11:00|15114.4|15113.4|15116.8|15115.8|15121.4|15120.4|15113.8|15112.8|266
1648566670000|2022-03-29 15:11:10|15117.2|15116.2|15117.3|15116.3|15119.9|15118.9|15115.2|15114.2|72
1648566680000|2022-03-29 15:11:20|15117.2|15116.2|15114.1|15113.1|15117.3|15116.3|15111.4|15110.4|117
1648566690000|2022-03-29 15:11:30|15113.3|15112.3|15117.8|15116.8|15118.6|15117.6|15113.1|15112.1|51
1648566700000|2022-03-29 15:11:40|15117.6|15116.6|15120.3|15119.3|15122.3|15121.3|15117.2|15116.2|142
1648566710000|2022-03-29 15:11:50|15120.2|15119.2|15117.7|15116.7|15120.4|15119.4|15115.2|15114.2|163
1648566720000|2022-03-29 15:12:00|15117.3|15116.3|15114.9|15113.9|15118.4|15117.4|15114.7|15113.7|104
1648566730000|2022-03-29 15:12:10|15114.8|15113.8|15117.1|15116.1|15117.1|15116.1|15109.9|15108.9|127
1648566740000|2022-03-29 15:12:20|15117.8|15116.8|15118.9|15117.9|15119.2|15118.2|15115.7|15114.7|115
1648566750000|2022-03-29 15:12:30|15119.3|15118.3|15122.1|15121.1|15122.3|15121.3|15118.1|15117.1|117
1648566760000|2022-03-29 15:12:40|15122.3|15121.3|15113.1|15112.1|15124.4|15123.4|15112.6|15111.6|201
1648566770000|2022-03-29 15:12:50|15112.9|15111.9|15112.1|15111.1|15113.6|15112.6|15110.9|15109.9|112
1648566780000|2022-03-29 15:13:00|15111.8|15110.8|15112.3|15111.3|15116.6|15115.6|15109.9|15108.9|197
1648566790000|2022-03-29 15:13:10|15112.1|15111.1|15111.3|15110.3|15113.2|15112.2|15110.6|15109.6|57
1648566800000|2022-03-29 15:13:20|15111.1|15110.1|15104.4|15103.4|15111.8|15110.8|15103.4|15102.4|239
1648566810000|2022-03-29 15:13:30|15104.6|15103.6|15104.4|15103.4|15105.2|15104.2|15093.7|15092.7|656
1648566820000|2022-03-29 15:13:40|15104.3|15103.3|15106.9|15105.9|15108.8|15107.8|15104.1|15103.1|159
1648566830000|2022-03-29 15:13:50|15107.1|15106.1|15110.1|15109.1|15110.1|15109.1|15106.8|15105.8|136
1648566840000|2022-03-29 15:14:00|15109.9|15108.9|15113.1|15112.1|15114.4|15113.4|15109.7|15108.7|152
1648566850000|2022-03-29 15:14:10|15113.2|15112.2|15116.9|15115.9|15117.1|15116.1|15113.2|15112.2|165
1648566860000|2022-03-29 15:14:20|15116.8|15115.8|15120.3|15119.3|15122.9|15121.9|15116.3|15115.3|230
1648566870000|2022-03-29 15:14:30|15120.1|15119.1|15120.9|15119.9|15122.2|15121.2|15118.7|15117.7|105
1648566880000|2022-03-29 15:14:40|15119.8|15118.8|15116.7|15115.7|15121.6|15120.6|15115.2|15114.2|209
1648566890000|2022-03-29 15:14:50|15116.8|15115.8|15117.3|15116.3|15119.9|15118.9|15116.7|15115.7|68
1648566900000|2022-03-29 15:15:00|15117.4|15116.4|15124.9|15123.9|15124.9|15123.9|15117.4|15116.4|226
1648566910000|2022-03-29 15:15:10|15125.2|15124.2|15119.2|15118.2|15126.6|15125.6|15119.1|15118.1|206
1648566920000|2022-03-29 15:15:20|15118.9|15117.9|15116.7|15115.7|15122.3|15121.3|15116.3|15115.3|162
1648566930000|2022-03-29 15:15:30|15116.8|15115.8|15114.6|15113.6|15119.7|15118.7|15114.6|15113.6|160
1648566940000|2022-03-29 15:15:40|15114.4|15113.4|15110.3|15109.3|15114.8|15113.8|15105.7|15104.7|241
1648566950000|2022-03-29 15:15:50|15110.2|15109.2|15118.9|15117.9|15118.9|15117.9|15110.2|15109.2|158
1648566960000|2022-03-29 15:16:00|15118.3|15117.3|15115.6|15114.6|15118.8|15117.8|15114.1|15113.1|85
1648566970000|2022-03-29 15:16:10|15115.3|15114.3|15115.4|15114.4|15115.8|15114.8|15112.8|15111.8|44
1648566980000|2022-03-29 15:16:20|15115.8|15114.8|15119.6|15118.6|15120.3|15119.3|15114.7|15113.7|123
1648566990000|2022-03-29 15:16:30|15119.9|15118.9|15121.8|15120.8|15124.7|15123.7|15119.2|15118.2|129
1648567000000|2022-03-29 15:16:40|15121.9|15120.9|15122.2|15121.2|15122.2|15121.2|15119.3|15118.3|77
1648567010000|2022-03-29 15:16:50|15121.9|15120.9|15122.3|15121.3|15123.8|15122.8|15119.1|15118.1|62
1648567020000|2022-03-29 15:17:00|15122.7|15121.7|15120.1|15119.1|15125.1|15124.1|15119.9|15118.9|105
1648567030000|2022-03-29 15:17:10|15119.7|15118.7|15125.9|15124.9|15126.6|15125.6|15119.7|15118.7|332
1648567040000|2022-03-29 15:17:20|15126.1|15125.1|15129.1|15128.1|15130.1|15129.1|15124.9|15123.9|307
1648567050000|2022-03-29 15:17:30|15129.4|15128.4|15129.2|15128.2|15129.4|15128.4|15124.7|15123.7|105
1648567060000|2022-03-29 15:17:40|15129.3|15128.3|15127.3|15126.3|15130.1|15129.1|15126.9|15125.9|76
1648567070000|2022-03-29 15:17:50|15127.2|15126.2|15123.7|15122.7|15128.6|15127.6|15122.9|15121.9|119
1648567080000|2022-03-29 15:18:00|15124.2|15123.2|15120.3|15119.3|15124.3|15123.3|15119.4|15118.4|156
1648567090000|2022-03-29 15:18:10|15120.6|15119.6|15127.1|15126.1|15127.2|15126.2|15120.3|15119.3|121
1648567100000|2022-03-29 15:18:20|15127.2|15126.2|15126.9|15125.9|15129.3|15128.3|15125.3|15124.3|110
1648567110000|2022-03-29 15:18:30|15127.2|15126.2|15129.1|15128.1|15130.7|15129.7|15126.3|15125.3|109
1648567120000|2022-03-29 15:18:40|15128.9|15127.9|15125.4|15124.4|15130.1|15129.1|15123.3|15122.3|138
1648567130000|2022-03-29 15:18:50|15124.8|15123.8|15126.2|15125.2|15126.6|15125.6|15123.6|15122.6|98
1648567140000|2022-03-29 15:19:00|15125.9|15124.9|15126.2|15125.2|15127.1|15126.1|15123.6|15122.6|137
1648567150000|2022-03-29 15:19:10|15126.3|15125.3|15129.2|15128.2|15129.3|15128.3|15123.1|15122.1|227
1648567160000|2022-03-29 15:19:20|15128.8|15127.8|15123.9|15122.9|15128.9|15127.9|15122.6|15121.6|114
1648567170000|2022-03-29 15:19:30|15123.8|15122.8|15127.9|15126.9|15128.4|15127.4|15122.7|15121.7|89
1648567180000|2022-03-29 15:19:40|15128.1|15127.1|15130.9|15129.9|15131.2|15130.2|15127.1|15126.1|118
1648567190000|2022-03-29 15:19:50|15131.2|15130.2|15130.4|15129.4|15132.9|15131.9|15129.1|15128.1|151
1648567200000|2022-03-29 15:20:00|15130.6|15129.6|15131.8|15130.8|15132.1|15131.1|15127.1|15126.1|131
1648567210000|2022-03-29 15:20:10|15131.9|15130.9|15129.6|15128.6|15133.4|15132.4|15128.7|15127.7|157
1648567220000|2022-03-29 15:20:20|15129.7|15128.7|15132.6|15131.6|15132.9|15131.9|15128.8|15127.8|95
1648567230000|2022-03-29 15:20:30|15132.7|15131.7|15132.6|15131.6|15134.3|15133.3|15129.9|15128.9|364
1648567240000|2022-03-29 15:20:40|15132.4|15131.4|15130.8|15129.8|15132.9|15131.9|15130.2|15129.2|58
1648567250000|2022-03-29 15:20:50|15130.7|15129.7|15131.2|15130.2|15133.4|15132.4|15129.9|15128.9|96
1648567260000|2022-03-29 15:21:00|15131.1|15130.1|15124.6|15123.6|15131.7|15130.7|15123.7|15122.7|228
1648567270000|2022-03-29 15:21:10|15124.9|15123.9|15119.7|15118.7|15124.9|15123.9|15118.7|15117.7|242
1648567280000|2022-03-29 15:21:20|15119.6|15118.6|15107.7|15106.7|15120.2|15119.2|15106.9|15105.9|402
1648567290000|2022-03-29 15:21:30|15107.4|15106.4|15111.9|15110.9|15112.3|15111.3|15105.2|15104.2|220
1648567300000|2022-03-29 15:21:40|15112.2|15111.2|15106.8|15105.8|15112.2|15111.2|15105.9|15104.9|156
1648567310000|2022-03-29 15:21:50|15107.1|15106.1|15111.7|15110.7|15112.9|15111.9|15107.1|15106.1|111
1648567320000|2022-03-29 15:22:00|15112.1|15111.1|15111.1|15110.1|15113.6|15112.6|15108.7|15107.7|78
1648567330000|2022-03-29 15:22:10|15110.9|15109.9|15101.4|15100.4|15110.9|15109.9|15100.9|15099.9|259
1648567340000|2022-03-29 15:22:20|15101.3|15100.3|15087.6|15086.6|15101.3|15100.3|15084.4|15083.4|872
1648567350000|2022-03-29 15:22:30|15088.1|15087.1|15102.9|15101.9|15102.9|15101.9|15088.1|15087.1|416
1648567360000|2022-03-29 15:22:40|15103.1|15102.1|15111.1|15110.1|15111.1|15110.1|15103.1|15102.1|275
1648567370000|2022-03-29 15:22:50|15110.7|15109.7|15109.8|15108.8|15112.8|15111.8|15109.3|15108.3|151
1648567380000|2022-03-29 15:23:00|15109.7|15108.7|15110.6|15109.6|15114.3|15113.3|15108.8|15107.8|207
1648567390000|2022-03-29 15:23:10|15110.9|15109.9|15110.1|15109.1|15113.6|15112.6|15108.8|15107.8|118
1648567400000|2022-03-29 15:23:20|15110.2|15109.2|15111.9|15110.9|15112.1|15111.1|15107.2|15106.2|117
1648567410000|2022-03-29 15:23:30|15112.6|15111.6|15113.2|15112.2|15113.7|15112.7|15111.3|15110.3|61
1648567420000|2022-03-29 15:23:40|15113.1|15112.1|15107.6|15106.6|15113.3|15112.3|15104.9|15103.9|133
1648567430000|2022-03-29 15:23:50|15107.7|15106.7|15112.3|15111.3|15112.7|15111.7|15107.6|15106.6|73
1648567440000|2022-03-29 15:24:00|15112.4|15111.4|15107.4|15106.4|15116.8|15115.8|15103.9|15102.9|370
1648567450000|2022-03-29 15:24:10|15107.2|15106.2|15107.4|15106.4|15109.4|15108.4|15105.8|15104.8|64
1648567460000|2022-03-29 15:24:20|15107.3|15106.3|15108.8|15107.8|15110.3|15109.3|15107.3|15106.3|88
1648567470000|2022-03-29 15:24:30|15108.6|15107.6|15110.1|15109.1|15111.1|15110.1|15107.1|15106.1|56
1648567480000|2022-03-29 15:24:40|15109.8|15108.8|15113.3|15112.3|15114.7|15113.7|15108.3|15107.3|144
1648567490000|2022-03-29 15:24:50|15113.1|15112.1|15115.1|15114.1|15115.7|15114.7|15113.1|15112.1|78
1648567500000|2022-03-29 15:25:00|15115.2|15114.2|15117.3|15116.3|15119.1|15118.1|15114.7|15113.7|258
1648567510000|2022-03-29 15:25:10|15117.2|15116.2|15119.1|15118.1|15119.3|15118.3|15115.3|15114.3|110
1648567520000|2022-03-29 15:25:20|15119.2|15118.2|15124.1|15123.1|15124.1|15123.1|15117.4|15116.4|282
1648567530000|2022-03-29 15:25:30|15123.9|15122.9|15124.8|15123.8|15125.7|15124.7|15122.3|15121.3|182
1648567540000|2022-03-29 15:25:40|15124.9|15123.9|15127.2|15126.2|15128.1|15127.1|15124.6|15123.6|124
1648567550000|2022-03-29 15:25:50|15127.4|15126.4|15129.3|15128.3|15129.8|15128.8|15126.6|15125.6|225
1648567560000|2022-03-29 15:26:00|15129.6|15128.6|15127.7|15126.7|15130.8|15129.8|15126.7|15125.7|218
1648567570000|2022-03-29 15:26:10|15127.2|15126.2|15136.6|15135.6|15136.6|15135.6|15126.8|15125.8|264
1648567580000|2022-03-29 15:26:20|15137.4|15136.4|15145.2|15144.2|15145.9|15144.9|15136.9|15135.9|677
1648567590000|2022-03-29 15:26:30|15145.1|15144.1|15143.6|15142.6|15145.7|15144.7|15141.9|15140.9|170
1648567600000|2022-03-29 15:26:40|15143.7|15142.7|15140.2|15139.2|15145.8|15144.8|15139.9|15138.9|265
1648567610000|2022-03-29 15:26:50|15140.1|15139.1|15141.1|15140.1|15142.2|15141.2|15138.6|15137.6|120
1648567620000|2022-03-29 15:27:00|15140.6|15139.6|15141.8|15140.8|15143.8|15142.8|15139.2|15138.2|207
1648567630000|2022-03-29 15:27:10|15141.9|15140.9|15144.7|15143.7|15146.1|15145.1|15140.8|15139.8|167
1648567640000|2022-03-29 15:27:20|15144.6|15143.6|15150.8|15149.8|15151.4|15150.4|15142.9|15141.9|470
1648567650000|2022-03-29 15:27:30|15150.7|15149.7|15146.8|15145.8|15151.9|15150.9|15144.7|15143.7|343
1648567660000|2022-03-29 15:27:40|15146.7|15145.7|15144.9|15143.9|15147.4|15146.4|15144.9|15143.9|115
1648567670000|2022-03-29 15:27:50|15145.1|15144.1|15149.7|15148.7|15150.6|15149.6|15143.7|15142.7|135
1648567680000|2022-03-29 15:28:00|15150.9|15149.9|15143.1|15142.1|15151.2|15150.2|15141.8|15140.8|157
1648567690000|2022-03-29 15:28:10|15143.4|15142.4|15141.3|15140.3|15145.4|15144.4|15140.8|15139.8|104
1648567700000|2022-03-29 15:28:20|15141.2|15140.2|15139.8|15138.8|15141.3|15140.3|15138.4|15137.4|115
1648567710000|2022-03-29 15:28:30|15139.9|15138.9|15139.9|15138.9|15140.3|15139.3|15138.4|15137.4|69
1648567720000|2022-03-29 15:28:40|15140.1|15139.1|15139.6|15138.6|15141.1|15140.1|15137.6|15136.6|124
1648567730000|2022-03-29 15:28:50|15139.4|15138.4|15138.9|15137.9|15140.4|15139.4|15138.2|15137.2|124
1648567740000|2022-03-29 15:29:00|15138.4|15137.4|15137.6|15136.6|15139.4|15138.4|15136.4|15135.4|174
1648567750000|2022-03-29 15:29:10|15137.7|15136.7|15140.2|15139.2|15143.2|15142.2|15137.6|15136.6|178
1648567760000|2022-03-29 15:29:20|15140.3|15139.3|15138.8|15137.8|15141.7|15140.7|15138.4|15137.4|82
1648567770000|2022-03-29 15:29:30|15138.7|15137.7|15141.9|15140.9|15142.9|15141.9|15137.8|15136.8|108
1648567780000|2022-03-29 15:29:40|15142.1|15141.1|15142.1|15141.1|15143.4|15142.4|15140.6|15139.6|89
1648567790000|2022-03-29 15:29:50|15142.2|15141.2|15141.2|15140.2|15142.3|15141.3|15139.7|15138.7|67
1648567800000|2022-03-29 15:30:00|15141.8|15140.8|15140.1|15139.1|15142.3|15141.3|15135.9|15134.9|199
1648567810000|2022-03-29 15:30:10|15140.2|15139.2|15140.1|15139.1|15141.9|15140.9|15138.1|15137.1|67
1648567820000|2022-03-29 15:30:20|15140.2|15139.2|15139.7|15138.7|15140.4|15139.4|15138.4|15137.4|66
1648567830000|2022-03-29 15:30:30|15139.6|15138.6|15136.9|15135.9|15143.6|15142.6|15136.8|15135.8|100
1648567840000|2022-03-29 15:30:40|15136.8|15135.8|15141.6|15140.6|15141.6|15140.6|15136.4|15135.4|146
1648567850000|2022-03-29 15:30:50|15141.8|15140.8|15144.3|15143.3|15144.7|15143.7|15140.8|15139.8|94
1648567860000|2022-03-29 15:31:00|15144.4|15143.4|15144.2|15143.2|15148.7|15147.7|15143.4|15142.4|228
1648567870000|2022-03-29 15:31:10|15144.3|15143.3|15137.7|15136.7|15144.6|15143.6|15135.7|15134.7|190
1648567880000|2022-03-29 15:31:20|15137.6|15136.6|15141.7|15140.7|15143.3|15142.3|15137.3|15136.3|124
1648567890000|2022-03-29 15:31:30|15141.9|15140.9|15143.4|15142.4|15144.3|15143.3|15141.1|15140.1|91
1648567900000|2022-03-29 15:31:40|15143.2|15142.2|15140.9|15139.9|15143.6|15142.6|15140.6|15139.6|90
1648567910000|2022-03-29 15:31:50|15140.8|15139.8|15138.7|15137.7|15142.2|15141.2|15138.2|15137.2|141
1648567920000|2022-03-29 15:32:00|15138.8|15137.8|15141.8|15140.8|15142.9|15141.9|15137.6|15136.6|153
1648567930000|2022-03-29 15:32:10|15141.7|15140.7|15139.6|15138.6|15141.9|15140.9|15137.8|15136.8|106
1648567940000|2022-03-29 15:32:20|15139.3|15138.3|15137.8|15136.8|15139.7|15138.7|15137.2|15136.2|48
1648567950000|2022-03-29 15:32:30|15138.1|15137.1|15143.2|15142.2|15143.9|15142.9|15137.8|15136.8|99
1648567960000|2022-03-29 15:32:40|15142.7|15141.7|15142.4|15141.4|15144.8|15143.8|15141.7|15140.7|224
1648567970000|2022-03-29 15:32:50|15142.3|15141.3|15140.2|15139.2|15142.6|15141.6|15139.3|15138.3|73
1648567980000|2022-03-29 15:33:00|15140.1|15139.1|15138.9|15137.9|15141.3|15140.3|15138.4|15137.4|74
1648567990000|2022-03-29 15:33:10|15140.3|15139.3|15144.8|15143.8|15146.6|15145.6|15138.4|15137.4|133
1648568000000|2022-03-29 15:33:20|15144.7|15143.7|15141.7|15140.7|15145.4|15144.4|15141.4|15140.4|202
1648568010000|2022-03-29 15:33:30|15141.4|15140.4|15141.1|15140.1|15143.4|15142.4|15139.1|15138.1|91
1648568020000|2022-03-29 15:33:40|15141.4|15140.4|15140.2|15139.2|15142.3|15141.3|15139.7|15138.7|48
1648568030000|2022-03-29 15:33:50|15140.1|15139.1|15140.1|15139.1|15143.1|15142.1|15138.8|15137.8|236
1648568040000|2022-03-29 15:34:00|15139.8|15138.8|15138.8|15137.8|15141.8|15140.8|15138.4|15137.4|142
1648568050000|2022-03-29 15:34:10|15138.9|15137.9|15138.6|15137.6|15139.6|15138.6|15136.8|15135.8|123
1648568060000|2022-03-29 15:34:20|15138.4|15137.4|15140.3|15139.3|15140.7|15139.7|15138.3|15137.3|56
1648568070000|2022-03-29 15:34:30|15140.4|15139.4|15136.8|15135.8|15140.4|15139.4|15136.8|15135.8|44
1648568080000|2022-03-29 15:34:40|15137.2|15136.2|15133.4|15132.4|15137.9|15136.9|15132.9|15131.9|166
1648568090000|2022-03-29 15:34:50|15133.6|15132.6|15137.9|15136.9|15138.8|15137.8|15133.4|15132.4|125
1648568100000|2022-03-29 15:35:00|15138.1|15137.1|15138.7|15137.7|15139.6|15138.6|15135.8|15134.8|110
1648568110000|2022-03-29 15:35:10|15138.6|15137.6|15139.3|15138.3|15141.2|15140.2|15136.7|15135.7|83
1648568120000|2022-03-29 15:35:20|15139.4|15138.4|15138.9|15137.9|15139.9|15138.9|15135.4|15134.4|110
1648568130000|2022-03-29 15:35:30|15139.2|15138.2|15135.1|15134.1|15139.3|15138.3|15133.2|15132.2|259
1648568140000|2022-03-29 15:35:40|15134.9|15133.9|15135.7|15134.7|15138.9|15137.9|15134.8|15133.8|262
1648568150000|2022-03-29 15:35:50|15135.8|15134.8|15136.2|15135.2|15138.2|15137.2|15135.8|15134.8|52
1648568160000|2022-03-29 15:36:00|15136.7|15135.7|15131.2|15130.2|15139.1|15138.1|15131.2|15130.2|399
1648568170000|2022-03-29 15:36:10|15131.4|15130.4|15134.4|15133.4|15136.1|15135.1|15130.7|15129.7|183
1648568180000|2022-03-29 15:36:20|15135.1|15134.1|15131.3|15130.3|15135.1|15134.1|15130.8|15129.8|141
1648568190000|2022-03-29 15:36:30|15131.2|15130.2|15132.7|15131.7|15135.2|15134.2|15130.7|15129.7|127
1648568200000|2022-03-29 15:36:40|15132.8|15131.8|15132.6|15131.6|15133.8|15132.8|15131.8|15130.8|69
1648568210000|2022-03-29 15:36:50|15132.4|15131.4|15136.9|15135.9|15138.4|15137.4|15131.7|15130.7|128
1648568220000|2022-03-29 15:37:00|15137.3|15136.3|15135.1|15134.1|15138.7|15137.7|15133.9|15132.9|89
1648568230000|2022-03-29 15:37:10|15135.2|15134.2|15138.3|15137.3|15138.3|15137.3|15134.8|15133.8|67
1648568240000|2022-03-29 15:37:20|15138.4|15137.4|15131.7|15130.7|15138.9|15137.9|15131.3|15130.3|111
1648568250000|2022-03-29 15:37:30|15131.6|15130.6|15134.9|15133.9|15136.9|15135.9|15131.6|15130.6|114
1648568260000|2022-03-29 15:37:40|15134.8|15133.8|15134.7|15133.7|15135.4|15134.4|15132.3|15131.3|72
1648568270000|2022-03-29 15:37:50|15134.4|15133.4|15138.2|15137.2|15138.3|15137.3|15133.6|15132.6|87
1648568280000|2022-03-29 15:38:00|15138.1|15137.1|15138.7|15137.7|15141.1|15140.1|15137.9|15136.9|130
1648568290000|2022-03-29 15:38:10|15138.8|15137.8|15142.7|15141.7|15143.7|15142.7|15138.8|15137.8|173
1648568300000|2022-03-29 15:38:20|15142.6|15141.6|15143.1|15142.1|15143.4|15142.4|15138.1|15137.1|114
1648568310000|2022-03-29 15:38:30|15143.2|15142.2|15139.7|15138.7|15145.2|15144.2|15139.7|15138.7|177
1648568320000|2022-03-29 15:38:40|15139.9|15138.9|15136.8|15135.8|15139.9|15138.9|15136.4|15135.4|137
1648568330000|2022-03-29 15:38:50|15136.9|15135.9|15135.3|15134.3|15138.2|15137.2|15135.1|15134.1|83
1648568340000|2022-03-29 15:39:00|15135.2|15134.2|15137.8|15136.8|15139.7|15138.7|15134.9|15133.9|90
1648568350000|2022-03-29 15:39:10|15137.9|15136.9|15140.7|15139.7|15140.9|15139.9|15137.2|15136.2|73
1648568360000|2022-03-29 15:39:20|15139.9|15138.9|15139.1|15138.1|15140.4|15139.4|15137.4|15136.4|54
1648568370000|2022-03-29 15:39:30|15138.9|15137.9|15139.2|15138.2|15142.4|15141.4|15137.3|15136.3|79
1648568380000|2022-03-29 15:39:40|15139.3|15138.3|15141.2|15140.2|15141.7|15140.7|15139.3|15138.3|42
1648568390000|2022-03-29 15:39:50|15141.3|15140.3|15140.9|15139.9|15141.9|15140.9|15139.1|15138.1|71
1648568400000|2022-03-29 15:40:00|15140.8|15139.8|15142.9|15141.9|15143.7|15142.7|15138.7|15137.7|234
1648568410000|2022-03-29 15:40:10|15142.2|15141.2|15144.1|15143.1|15144.3|15143.3|15140.6|15139.6|133
1648568420000|2022-03-29 15:40:20|15143.9|15142.9|15139.7|15138.7|15144.4|15143.4|15136.6|15135.6|179
1648568430000|2022-03-29 15:40:30|15140.7|15139.7|15138.9|15137.9|15140.7|15139.7|15138.2|15137.2|71
1648568440000|2022-03-29 15:40:40|15138.8|15137.8|15136.6|15135.6|15138.9|15137.9|15135.8|15134.8|67
1648568450000|2022-03-29 15:40:50|15136.7|15135.7|15136.3|15135.3|15137.6|15136.6|15134.7|15133.7|119
1648568460000|2022-03-29 15:41:00|15136.4|15135.4|15137.2|15136.2|15139.2|15138.2|15131.2|15130.2|223
1648568470000|2022-03-29 15:41:10|15136.9|15135.9|15131.8|15130.8|15139.7|15138.7|15131.7|15130.7|122
1648568480000|2022-03-29 15:41:20|15131.7|15130.7|15134.7|15133.7|15134.9|15133.9|15130.9|15129.9|78
1648568490000|2022-03-29 15:41:30|15134.8|15133.8|15133.8|15132.8|15136.9|15135.9|15133.1|15132.1|91
1648568500000|2022-03-29 15:41:40|15133.9|15132.9|15131.2|15130.2|15133.9|15132.9|15130.7|15129.7|213
1648568510000|2022-03-29 15:41:50|15131.4|15130.4|15135.9|15134.9|15137.2|15136.2|15130.3|15129.3|126
1648568520000|2022-03-29 15:42:00|15136.4|15135.4|15136.4|15135.4|15139.1|15138.1|15134.4|15133.4|113
1648568530000|2022-03-29 15:42:10|15136.3|15135.3|15139.9|15138.9|15140.6|15139.6|15136.1|15135.1|89
1648568540000|2022-03-29 15:42:20|15139.6|15138.6|15140.7|15139.7|15140.9|15139.9|15137.8|15136.8|95
1648568550000|2022-03-29 15:42:30|15140.6|15139.6|15136.8|15135.8|15140.9|15139.9|15135.9|15134.9|67
1648568560000|2022-03-29 15:42:40|15136.9|15135.9|15137.1|15136.1|15138.4|15137.4|15134.7|15133.7|59
1648568570000|2022-03-29 15:42:50|15136.8|15135.8|15137.7|15136.7|15139.1|15138.1|15136.4|15135.4|37
1648568580000|2022-03-29 15:43:00|15137.8|15136.8|15139.9|15138.9|15140.9|15139.9|15137.8|15136.8|51
1648568590000|2022-03-29 15:43:10|15139.8|15138.8|15143.6|15142.6|15143.8|15142.8|15139.8|15138.8|117
1648568600000|2022-03-29 15:43:20|15143.4|15142.4|15144.7|15143.7|15145.4|15144.4|15143.2|15142.2|134
1648568610000|2022-03-29 15:43:30|15144.8|15143.8|15144.6|15143.6|15145.7|15144.7|15143.2|15142.2|50
1648568620000|2022-03-29 15:43:40|15144.8|15143.8|15146.1|15145.1|15147.3|15146.3|15144.6|15143.6|97
1648568630000|2022-03-29 15:43:50|15146.9|15145.9|15147.2|15146.2|15147.4|15146.4|15145.2|15144.2|161
1648568640000|2022-03-29 15:44:00|15147.7|15146.7|15148.8|15147.8|15150.2|15149.2|15147.2|15146.2|323
1648568650000|2022-03-29 15:44:10|15149.1|15148.1|15147.7|15146.7|15151.3|15150.3|15147.3|15146.3|155
1648568660000|2022-03-29 15:44:20|15147.4|15146.4|15148.2|15147.2|15149.9|15148.9|15147.4|15146.4|70
1648568670000|2022-03-29 15:44:30|15148.3|15147.3|15150.1|15149.1|15153.1|15152.1|15148.3|15147.3|378
1648568680000|2022-03-29 15:44:40|15149.9|15148.9|15149.8|15148.8|15150.4|15149.4|15147.3|15146.3|115
1648568690000|2022-03-29 15:44:50|15149.9|15148.9|15151.6|15150.6|15151.9|15150.9|15149.4|15148.4|69
1648568700000|2022-03-29 15:45:00|15151.4|15150.4|15152.2|15151.2|15155.2|15154.2|15151.2|15150.2|160
1648568710000|2022-03-29 15:45:10|15152.3|15151.3|15153.2|15152.2|15155.8|15154.8|15152.3|15151.3|202
1648568720000|2022-03-29 15:45:20|15153.3|15152.3|15151.8|15150.8|15153.4|15152.4|15149.9|15148.9|92
1648568730000|2022-03-29 15:45:30|15151.9|15150.9|15154.1|15153.1|15154.4|15153.4|15151.7|15150.7|84
1648568740000|2022-03-29 15:45:40|15153.9|15152.9|15151.7|15150.7|15154.2|15153.2|15149.9|15148.9|117
1648568750000|2022-03-29 15:45:50|15151.8|15150.8|15151.9|15150.9|15152.9|15151.9|15150.6|15149.6|78
1648568760000|2022-03-29 15:46:00|15152.2|15151.2|15156.1|15155.1|15156.2|15155.2|15151.8|15150.8|114
1648568770000|2022-03-29 15:46:10|15155.9|15154.9|15156.4|15155.4|15156.6|15155.6|15152.9|15151.9|256
1648568780000|2022-03-29 15:46:20|15156.3|15155.3|15153.6|15152.6|15156.7|15155.7|15153.4|15152.4|72
1648568790000|2022-03-29 15:46:30|15153.4|15152.4|15152.9|15151.9|15154.6|15153.6|15152.7|15151.7|93
1648568800000|2022-03-29 15:46:40|15153.6|15152.6|15156.8|15155.8|15156.9|15155.9|15152.7|15151.7|48
1648568810000|2022-03-29 15:46:50|15156.9|15155.9|15155.2|15154.2|15157.2|15156.2|15153.1|15152.1|116
1648568820000|2022-03-29 15:47:00|15154.9|15153.9|15158.3|15157.3|15158.3|15157.3|15154.7|15153.7|148
1648568830000|2022-03-29 15:47:10|15158.7|15157.7|15155.6|15154.6|15158.9|15157.9|15154.8|15153.8|98
1648568840000|2022-03-29 15:47:20|15155.7|15154.7|15155.7|15154.7|15155.9|15154.9|15153.3|15152.3|99
1648568850000|2022-03-29 15:47:30|15155.9|15154.9|15156.7|15155.7|15157.9|15156.9|15154.7|15153.7|59
1648568860000|2022-03-29 15:47:40|15156.8|15155.8|15156.1|15155.1|15157.7|15156.7|15154.7|15153.7|56
1648568870000|2022-03-29 15:47:50|15156.2|15155.2|15155.3|15154.3|15157.3|15156.3|15153.1|15152.1|86
1648568880000|2022-03-29 15:48:00|15155.7|15154.7|15156.9|15155.9|15156.9|15155.9|15154.2|15153.2|74
1648568890000|2022-03-29 15:48:10|15156.8|15155.8|15156.2|15155.2|15156.9|15155.9|15153.9|15152.9|100
1648568900000|2022-03-29 15:48:20|15156.1|15155.1|15156.1|15155.1|15156.4|15155.4|15153.8|15152.8|64
1648568910000|2022-03-29 15:48:30|15155.9|15154.9|15160.7|15159.7|15161.3|15160.3|15155.7|15154.7|210
1648568920000|2022-03-29 15:48:40|15160.9|15159.9|15159.2|15158.2|15163.7|15162.7|15158.4|15157.4|211
1648568930000|2022-03-29 15:48:50|15159.9|15158.9|15160.3|15159.3|15162.2|15161.2|15159.8|15158.8|118
1648568940000|2022-03-29 15:49:00|15160.4|15159.4|15162.7|15161.7|15163.7|15162.7|15160.1|15159.1|91
1648568950000|2022-03-29 15:49:10|15162.4|15161.4|15163.8|15162.8|15165.9|15164.9|15162.4|15161.4|184
1648568960000|2022-03-29 15:49:20|15163.9|15162.9|15164.8|15163.8|15165.1|15164.1|15162.3|15161.3|61
1648568970000|2022-03-29 15:49:30|15164.9|15163.9|15165.2|15164.2|15165.7|15164.7|15164.2|15163.2|100
1648568980000|2022-03-29 15:49:40|15165.1|15164.1|15165.7|15164.7|15166.2|15165.2|15164.2|15163.2|47
1648568990000|2022-03-29 15:49:50|15165.3|15164.3|15170.2|15169.2|15170.4|15169.4|15164.4|15163.4|502
1648569000000|2022-03-29 15:50:00|15169.9|15168.9|15164.7|15163.7|15170.8|15169.8|15164.2|15163.2|303
1648569010000|2022-03-29 15:50:10|15164.6|15163.6|15165.2|15164.2|15166.4|15165.4|15164.2|15163.2|93
1648569020000|2022-03-29 15:50:20|15165.1|15164.1|15164.6|15163.6|15165.8|15164.8|15163.7|15162.7|99
1648569030000|2022-03-29 15:50:30|15164.7|15163.7|15165.6|15164.6|15166.3|15165.3|15163.9|15162.9|72
1648569040000|2022-03-29 15:50:40|15165.7|15164.7|15167.6|15166.6|15167.7|15166.7|15165.7|15164.7|94
1648569050000|2022-03-29 15:50:50|15167.7|15166.7|15168.2|15167.2|15169.7|15168.7|15167.7|15166.7|81
1648569060000|2022-03-29 15:51:00|15168.9|15167.9|15165.7|15164.7|15169.9|15168.9|15164.9|15163.9|124
1648569070000|2022-03-29 15:51:10|15165.9|15164.9|15166.2|15165.2|15166.9|15165.9|15165.1|15164.1|43
1648569080000|2022-03-29 15:51:20|15166.3|15165.3|15167.7|15166.7|15168.7|15167.7|15165.9|15164.9|81
1648569090000|2022-03-29 15:51:30|15167.8|15166.8|15165.9|15164.9|15167.9|15166.9|15165.7|15164.7|49
1648569100000|2022-03-29 15:51:40|15165.8|15164.8|15164.9|15163.9|15165.8|15164.8|15163.8|15162.8|88
1648569110000|2022-03-29 15:51:50|15164.8|15163.8|15159.9|15158.9|15165.1|15164.1|15159.7|15158.7|313
1648569120000|2022-03-29 15:52:00|15160.1|15159.1|15155.6|15154.6|15160.8|15159.8|15155.2|15154.2|227
1648569130000|2022-03-29 15:52:10|15155.7|15154.7|15157.6|15156.6|15159.3|15158.3|15155.6|15154.6|145
1648569140000|2022-03-29 15:52:20|15157.4|15156.4|15156.8|15155.8|15158.6|15157.6|15155.7|15154.7|81
1648569150000|2022-03-29 15:52:30|15157.1|15156.1|15157.3|15156.3|15158.6|15157.6|15156.7|15155.7|59
1648569160000|2022-03-29 15:52:40|15157.4|15156.4|15158.2|15157.2|15158.6|15157.6|15157.1|15156.1|90
1648569170000|2022-03-29 15:52:50|15157.9|15156.9|15156.7|15155.7|15157.9|15156.9|15155.8|15154.8|83
1648569180000|2022-03-29 15:53:00|15156.8|15155.8|15159.8|15158.8|15161.3|15160.3|15156.8|15155.8|188
1648569190000|2022-03-29 15:53:10|15159.7|15158.7|15162.7|15161.7|15165.1|15164.1|15159.7|15158.7|120
1648569200000|2022-03-29 15:53:20|15162.8|15161.8|15164.3|15163.3|15164.3|15163.3|15160.9|15159.9|82
1648569210000|2022-03-29 15:53:30|15164.2|15163.2|15165.2|15164.2|15166.2|15165.2|15163.4|15162.4|138
1648569220000|2022-03-29 15:53:40|15165.3|15164.3|15167.6|15166.6|15169.1|15168.1|15164.8|15163.8|105
1648569230000|2022-03-29 15:53:50|15167.4|15166.4|15164.3|15163.3|15169.2|15168.2|15162.8|15161.8|88
1648569240000|2022-03-29 15:54:00|15164.2|15163.2|15163.7|15162.7|15165.7|15164.7|15163.1|15162.1|164
1648569250000|2022-03-29 15:54:10|15163.6|15162.6|15163.4|15162.4|15164.9|15163.9|15162.9|15161.9|79
1648569260000|2022-03-29 15:54:20|15164.1|15163.1|15162.3|15161.3|15164.1|15163.1|15161.7|15160.7|42
1648569270000|2022-03-29 15:54:30|15162.7|15161.7|15160.4|15159.4|15163.3|15162.3|15159.8|15158.8|87
1648569280000|2022-03-29 15:54:40|15160.1|15159.1|15160.8|15159.8|15161.1|15160.1|15159.1|15158.1|50
1648569290000|2022-03-29 15:54:50|15160.7|15159.7|15163.1|15162.1|15163.7|15162.7|15160.7|15159.7|114
1648569300000|2022-03-29 15:55:00|15162.9|15161.9|15161.1|15160.1|15163.7|15162.7|15159.9|15158.9|81
1648569310000|2022-03-29 15:55:10|15161.2|15160.2|15158.2|15157.2|15162.6|15161.6|15158.2|15157.2|78
1648569320000|2022-03-29 15:55:20|15158.4|15157.4|15157.8|15156.8|15159.7|15158.7|15156.9|15155.9|71
1648569330000|2022-03-29 15:55:30|15157.9|15156.9|15159.2|15158.2|15161.1|15160.1|15157.7|15156.7|55
1648569340000|2022-03-29 15:55:40|15159.3|15158.3|15159.9|15158.9|15161.4|15160.4|15159.3|15158.3|73
1648569350000|2022-03-29 15:55:50|15160.1|15159.1|15157.7|15156.7|15160.2|15159.2|15156.9|15155.9|50
1648569360000|2022-03-29 15:56:00|15157.8|15156.8|15156.7|15155.7|15158.2|15157.2|15156.4|15155.4|72
1648569370000|2022-03-29 15:56:10|15156.8|15155.8|15152.6|15151.6|15157.3|15156.3|15152.2|15151.2|310
1648569380000|2022-03-29 15:56:20|15152.4|15151.4|15150.2|15149.2|15153.8|15152.8|15150.1|15149.1|156
1648569390000|2022-03-29 15:56:30|15150.3|15149.3|15150.6|15149.6|15153.1|15152.1|15149.8|15148.8|120
1648569400000|2022-03-29 15:56:40|15150.4|15149.4|15149.1|15148.1|15150.8|15149.8|15148.9|15147.9|77
1648569410000|2022-03-29 15:56:50|15149.2|15148.2|15151.4|15150.4|15153.1|15152.1|15148.9|15147.9|83
1648569420000|2022-03-29 15:57:00|15151.6|15150.6|15149.9|15148.9|15155.4|15154.4|15149.9|15148.9|138
1648569430000|2022-03-29 15:57:10|15149.8|15148.8|15151.6|15150.6|15152.3|15151.3|15149.8|15148.8|70
1648569440000|2022-03-29 15:57:20|15151.7|15150.7|15151.1|15150.1|15154.7|15153.7|15150.6|15149.6|88
1648569450000|2022-03-29 15:57:30|15151.2|15150.2|15149.7|15148.7|15151.6|15150.6|15149.7|15148.7|47
1648569460000|2022-03-29 15:57:40|15149.6|15148.6|15151.4|15150.4|15151.8|15150.8|15149.4|15148.4|48
1648569470000|2022-03-29 15:57:50|15151.2|15150.2|15151.6|15150.6|15151.8|15150.8|15148.7|15147.7|69
1648569480000|2022-03-29 15:58:00|15151.4|15150.4|15150.4|15149.4|15151.9|15150.9|15148.7|15147.7|72
1648569490000|2022-03-29 15:58:10|15150.3|15149.3|15150.8|15149.8|15150.9|15149.9|15149.2|15148.2|44
1648569500000|2022-03-29 15:58:20|15150.9|15149.9|15148.7|15147.7|15151.1|15150.1|15146.7|15145.7|93
1648569510000|2022-03-29 15:58:30|15148.6|15147.6|15142.9|15141.9|15148.6|15147.6|15142.9|15141.9|159
1648569520000|2022-03-29 15:58:40|15142.2|15141.2|15146.2|15145.2|15146.2|15145.2|15141.9|15140.9|85
1648569530000|2022-03-29 15:58:50|15146.4|15145.4|15143.7|15142.7|15146.8|15145.8|15143.6|15142.6|65
1648569540000|2022-03-29 15:59:00|15143.9|15142.9|15141.7|15140.7|15143.9|15142.9|15140.7|15139.7|113
1648569550000|2022-03-29 15:59:10|15141.6|15140.6|15141.3|15140.3|15143.2|15142.2|15141.1|15140.1|52
1648569560000|2022-03-29 15:59:20|15141.4|15140.4|15144.7|15143.7|15145.2|15144.2|15140.4|15139.4|64
1648569570000|2022-03-29 15:59:30|15144.8|15143.8|15145.3|15144.3|15145.8|15144.8|15143.1|15142.1|69
1648569580000|2022-03-29 15:59:40|15145.4|15144.4|15144.8|15143.8|15145.6|15144.6|15143.3|15142.3|42
1648569590000|2022-03-29 15:59:50|15144.7|15143.7|15148.2|15147.2|15148.9|15147.9|15144.6|15143.6|156
1648569600000|2022-03-29 16:00:00|15148.4|15147.4|15148.4|15147.4|15150.6|15149.6|15145.8|15144.8|187
1648569610000|2022-03-29 16:00:10|15149.2|15148.2|15140.8|15139.8|15149.2|15148.2|15140.8|15139.8|109
1648569620000|2022-03-29 16:00:20|15141.1|15140.1|15139.1|15138.1|15141.1|15140.1|15137.1|15136.1|257
1648569630000|2022-03-29 16:00:30|15138.9|15137.9|15142.6|15141.6|15143.7|15142.7|15138.9|15137.9|92
1648569640000|2022-03-29 16:00:40|15142.7|15141.7|15141.4|15140.4|15143.8|15142.8|15140.6|15139.6|45
1648569650000|2022-03-29 16:00:50|15141.1|15140.1|15140.9|15139.9|15143.3|15142.3|15140.4|15139.4|64
1648569660000|2022-03-29 16:01:00|15140.2|15139.2|15141.3|15140.3|15141.8|15140.8|15137.9|15136.9|104
1648569670000|2022-03-29 16:01:10|15141.1|15140.1|15137.4|15136.4|15141.8|15140.8|15137.4|15136.4|130
1648569680000|2022-03-29 16:01:20|15137.6|15136.6|15134.9|15133.9|15138.2|15137.2|15134.9|15133.9|184
1648569690000|2022-03-29 16:01:30|15135.1|15134.1|15131.8|15130.8|15135.3|15134.3|15131.4|15130.4|215
1648569700000|2022-03-29 16:01:40|15131.9|15130.9|15131.6|15130.6|15132.3|15131.3|15129.3|15128.3|279
1648569710000|2022-03-29 16:01:50|15131.4|15130.4|15132.9|15131.9|15132.9|15131.9|15127.3|15126.3|363
1648569720000|2022-03-29 16:02:00|15132.8|15131.8|15121.4|15120.4|15134.3|15133.3|15121.4|15120.4|248
1648569730000|2022-03-29 16:02:10|15121.2|15120.2|15112.6|15111.6|15121.3|15120.3|15112.4|15111.4|483
1648569740000|2022-03-29 16:02:20|15111.7|15110.7|15116.8|15115.8|15117.4|15116.4|15111.4|15110.4|210
1648569750000|2022-03-29 16:02:30|15116.7|15115.7|15122.8|15121.8|15122.9|15121.9|15116.7|15115.7|160
1648569760000|2022-03-29 16:02:40|15122.9|15121.9|15122.8|15121.8|15123.4|15122.4|15120.8|15119.8|116
1648569770000|2022-03-29 16:02:50|15122.4|15121.4|15121.8|15120.8|15123.3|15122.3|15120.6|15119.6|98
1648569780000|2022-03-29 16:03:00|15121.9|15120.9|15125.2|15124.2|15125.2|15124.2|15120.7|15119.7|114
1648569790000|2022-03-29 16:03:10|15125.3|15124.3|15129.4|15128.4|15130.1|15129.1|15123.9|15122.9|180
1648569800000|2022-03-29 16:03:20|15129.7|15128.7|15127.1|15126.1|15130.1|15129.1|15126.9|15125.9|68
1648569810000|2022-03-29 16:03:30|15127.3|15126.3|15127.2|15126.2|15129.1|15128.1|15127.2|15126.2|132
1648569820000|2022-03-29 16:03:40|15127.1|15126.1|15128.3|15127.3|15129.1|15128.1|15126.7|15125.7|76
1648569830000|2022-03-29 16:03:50|15128.2|15127.2|15126.8|15125.8|15128.9|15127.9|15126.2|15125.2|60
1648569840000|2022-03-29 16:04:00|15126.7|15125.7|15128.8|15127.8|15129.9|15128.9|15126.7|15125.7|69
1648569850000|2022-03-29 16:04:10|15128.6|15127.6|15128.6|15127.6|15131.9|15130.9|15127.4|15126.4|112
1648569860000|2022-03-29 16:04:20|15128.7|15127.7|15130.9|15129.9|15131.4|15130.4|15127.6|15126.6|163
1648569870000|2022-03-29 16:04:30|15131.2|15130.2|15132.1|15131.1|15132.7|15131.7|15130.4|15129.4|240
1648569880000|2022-03-29 16:04:40|15132.2|15131.2|15132.8|15131.8|15134.3|15133.3|15131.2|15130.2|95
1648569890000|2022-03-29 16:04:50|15132.7|15131.7|15134.4|15133.4|15134.4|15133.4|15132.7|15131.7|78
1648569900000|2022-03-29 16:05:00|15134.3|15133.3|15134.4|15133.4|15137.2|15136.2|15133.4|15132.4|278
1648569910000|2022-03-29 16:05:10|15134.6|15133.6|15135.4|15134.4|15135.7|15134.7|15134.1|15133.1|56
1648569920000|2022-03-29 16:05:20|15135.3|15134.3|15136.2|15135.2|15137.2|15136.2|15134.7|15133.7|157
1648569930000|2022-03-29 16:05:30|15136.1|15135.1|15137.4|15136.4|15138.7|15137.7|15135.6|15134.6|98
1648569940000|2022-03-29 16:05:40|15137.6|15136.6|15140.3|15139.3|15140.4|15139.4|15137.6|15136.6|114
1648569950000|2022-03-29 16:05:50|15140.4|15139.4|15139.4|15138.4|15140.9|15139.9|15138.6|15137.6|67
1648569960000|2022-03-29 16:06:00|15139.6|15138.6|15135.9|15134.9|15139.6|15138.6|15134.9|15133.9|98
1648569970000|2022-03-29 16:06:10|15135.6|15134.6|15135.3|15134.3|15135.9|15134.9|15133.9|15132.9|92
1648569980000|2022-03-29 16:06:20|15135.4|15134.4|15136.9|15135.9|15136.9|15135.9|15132.4|15131.4|138
1648569990000|2022-03-29 16:06:30|15136.8|15135.8|15133.1|15132.1|15137.2|15136.2|15132.9|15131.9|72
1648570000000|2022-03-29 16:06:40|15132.9|15131.9|15126.9|15125.9|15134.4|15133.4|15126.7|15125.7|218
1648570010000|2022-03-29 16:06:50|15126.8|15125.8|15127.1|15126.1|15129.9|15128.9|15126.8|15125.8|126
1648570020000|2022-03-29 16:07:00|15126.9|15125.9|15127.2|15126.2|15128.2|15127.2|15122.2|15121.2|156
1648570030000|2022-03-29 16:07:10|15127.3|15126.3|15132.7|15131.7|15132.8|15131.8|15127.2|15126.2|90
1648570040000|2022-03-29 16:07:20|15132.9|15131.9|15131.9|15130.9|15133.8|15132.8|15130.9|15129.9|113
1648570050000|2022-03-29 16:07:30|15132.3|15131.3|15133.2|15132.2|15133.3|15132.3|15131.7|15130.7|61
1648570060000|2022-03-29 16:07:40|15133.4|15132.4|15135.7|15134.7|15136.1|15135.1|15132.8|15131.8|82
1648570070000|2022-03-29 16:07:50|15135.6|15134.6|15137.1|15136.1|15137.7|15136.7|15135.3|15134.3|75
1648570080000|2022-03-29 16:08:00|15137.3|15136.3|15137.1|15136.1|15140.6|15139.6|15136.6|15135.6|133
1648570090000|2022-03-29 16:08:10|15137.2|15136.2|15139.6|15138.6|15140.2|15139.2|15136.7|15135.7|40
1648570100000|2022-03-29 16:08:20|15139.7|15138.7|15137.9|15136.9|15140.9|15139.9|15136.8|15135.8|56
1648570110000|2022-03-29 16:08:30|15137.8|15136.8|15138.6|15137.6|15140.7|15139.7|15137.8|15136.8|58
1648570120000|2022-03-29 16:08:40|15138.7|15137.7|15133.2|15132.2|15139.2|15138.2|15132.4|15131.4|115
1648570130000|2022-03-29 16:08:50|15133.3|15132.3|15135.9|15134.9|15136.6|15135.6|15132.7|15131.7|67
1648570140000|2022-03-29 16:09:00|15136.1|15135.1|15139.4|15138.4|15139.9|15138.9|15135.3|15134.3|107
1648570150000|2022-03-29 16:09:10|15139.3|15138.3|15139.3|15138.3|15140.9|15139.9|15137.8|15136.8|92
1648570160000|2022-03-29 16:09:20|15140.3|15139.3|15136.3|15135.3|15140.8|15139.8|15136.3|15135.3|95
1648570170000|2022-03-29 16:09:30|15136.2|15135.2|15133.9|15132.9|15137.3|15136.3|15133.8|15132.8|55
1648570180000|2022-03-29 16:09:40|15134.1|15133.1|15134.4|15133.4|15135.7|15134.7|15132.9|15131.9|59
1648570190000|2022-03-29 16:09:50|15133.4|15132.4|15136.6|15135.6|15137.1|15136.1|15133.3|15132.3|99
1648570200000|2022-03-29 16:10:00|15136.7|15135.7|15138.6|15137.6|15142.2|15141.2|15135.9|15134.9|166
1648570210000|2022-03-29 16:10:10|15138.4|15137.4|15137.7|15136.7|15138.6|15137.6|15136.4|15135.4|67
1648570220000|2022-03-29 16:10:20|15137.8|15136.8|15133.7|15132.7|15138.7|15137.7|15132.7|15131.7|149
1648570230000|2022-03-29 16:10:30|15134.2|15133.2|15133.1|15132.1|15134.2|15133.2|15131.2|15130.2|104
1648570240000|2022-03-29 16:10:40|15132.9|15131.9|15128.9|15127.9|15133.4|15132.4|15128.4|15127.4|99
1648570250000|2022-03-29 16:10:50|15129.1|15128.1|15131.1|15130.1|15131.8|15130.8|15128.7|15127.7|117
1648570260000|2022-03-29 16:11:00|15130.7|15129.7|15131.4|15130.4|15131.4|15130.4|15128.3|15127.3|94
1648570270000|2022-03-29 16:11:10|15131.2|15130.2|15129.4|15128.4|15132.2|15131.2|15128.7|15127.7|63
1648570280000|2022-03-29 16:11:20|15129.3|15128.3|15130.4|15129.4|15131.4|15130.4|15129.2|15128.2|34
1648570290000|2022-03-29 16:11:30|15130.6|15129.6|15130.1|15129.1|15131.8|15130.8|15128.7|15127.7|72
1648570300000|2022-03-29 16:11:40|15130.2|15129.2|15135.3|15134.3|15135.9|15134.9|15129.7|15128.7|92
1648570310000|2022-03-29 16:11:50|15135.9|15134.9|15135.9|15134.9|15139.1|15138.1|15135.7|15134.7|157
1648570320000|2022-03-29 16:12:00|15135.8|15134.8|15136.2|15135.2|15138.3|15137.3|15135.8|15134.8|104
1648570330000|2022-03-29 16:12:10|15136.3|15135.3|15140.2|15139.2|15140.7|15139.7|15136.3|15135.3|88
1648570340000|2022-03-29 16:12:20|15140.3|15139.3|15140.9|15139.9|15142.7|15141.7|15139.4|15138.4|114
1648570350000|2022-03-29 16:12:30|15141.2|15140.2|15140.1|15139.1|15141.6|15140.6|15139.1|15138.1|45
1648570360000|2022-03-29 16:12:40|15139.9|15138.9|15140.9|15139.9|15141.6|15140.6|15138.9|15137.9|60
1648570370000|2022-03-29 16:12:50|15140.8|15139.8|15141.6|15140.6|15142.3|15141.3|15140.6|15139.6|51
1648570380000|2022-03-29 16:13:00|15141.7|15140.7|15137.2|15136.2|15143.7|15142.7|15136.6|15135.6|207
1648570390000|2022-03-29 16:13:10|15137.3|15136.3|15136.4|15135.4|15137.8|15136.8|15136.4|15135.4|77
1648570400000|2022-03-29 16:13:20|15136.6|15135.6|15140.8|15139.8|15142.4|15141.4|15136.4|15135.4|98
1648570410000|2022-03-29 16:13:30|15140.9|15139.9|15140.2|15139.2|15142.7|15141.7|15140.2|15139.2|44
1648570420000|2022-03-29 16:13:40|15140.1|15139.1|15142.9|15141.9|15142.9|15141.9|15140.1|15139.1|54
1648570430000|2022-03-29 16:13:50|15142.7|15141.7|15142.6|15141.6|15143.8|15142.8|15142.1|15141.1|64
1648570440000|2022-03-29 16:14:00|15141.1|15140.1|15142.6|15141.6|15143.4|15142.4|15139.3|15138.3|82
1648570450000|2022-03-29 16:14:10|15142.4|15141.4|15141.8|15140.8|15143.7|15142.7|15141.7|15140.7|34
1648570460000|2022-03-29 16:14:20|15142.3|15141.3|15142.7|15141.7|15142.8|15141.8|15140.8|15139.8|50
1648570470000|2022-03-29 16:14:30|15142.6|15141.6|15142.8|15141.8|15144.9|15143.9|15142.2|15141.2|182
1648570480000|2022-03-29 16:14:40|15142.9|15141.9|15139.8|15138.8|15142.9|15141.9|15139.8|15138.8|59
1648570490000|2022-03-29 16:14:50|15140.1|15139.1|15140.2|15139.2|15141.3|15140.3|15139.7|15138.7|29
1648570500000|2022-03-29 16:15:00|15140.1|15139.1|15138.7|15137.7|15141.4|15140.4|15137.1|15136.1|118
1648570510000|2022-03-29 16:15:10|15139.4|15138.4|15141.1|15140.1|15142.2|15141.2|15139.3|15138.3|38
1648570520000|2022-03-29 16:15:20|15141.2|15140.2|15142.6|15141.6|15143.4|15142.4|15140.6|15139.6|34
1648570530000|2022-03-29 16:15:30|15142.7|15141.7|15144.9|15143.9|15145.2|15144.2|15142.2|15141.2|52
1648570540000|2022-03-29 16:15:40|15145.1|15144.1|15144.4|15143.4|15145.4|15144.4|15142.7|15141.7|80
1648570550000|2022-03-29 16:15:50|15144.6|15143.6|15143.9|15142.9|15144.6|15143.6|15142.6|15141.6|48
1648570560000|2022-03-29 16:16:00|15144.2|15143.2|15142.4|15141.4|15145.2|15144.2|15141.7|15140.7|69
1648570570000|2022-03-29 16:16:10|15141.4|15140.4|15141.9|15140.9|15143.1|15142.1|15139.9|15138.9|81
1648570580000|2022-03-29 16:16:20|15141.8|15140.8|15143.3|15142.3|15145.3|15144.3|15141.7|15140.7|101
1648570590000|2022-03-29 16:16:30|15143.6|15142.6|15144.7|15143.7|15146.2|15145.2|15142.8|15141.8|96
1648570600000|2022-03-29 16:16:40|15144.6|15143.6|15143.2|15142.2|15147.1|15146.1|15142.9|15141.9|151
1648570610000|2022-03-29 16:16:50|15143.3|15142.3|15142.7|15141.7|15144.1|15143.1|15142.2|15141.2|95
1648570620000|2022-03-29 16:17:00|15142.8|15141.8|15141.9|15140.9|15143.2|15142.2|15140.8|15139.8|77
1648570630000|2022-03-29 16:17:10|15142.1|15141.1|15140.2|15139.2|15143.7|15142.7|15138.9|15137.9|100
1648570640000|2022-03-29 16:17:20|15140.1|15139.1|15145.9|15144.9|15146.1|15145.1|15139.7|15138.7|80
1648570650000|2022-03-29 16:17:30|15146.1|15145.1|15146.8|15145.8|15147.9|15146.9|15145.4|15144.4|123
1648570660000|2022-03-29 16:17:40|15146.9|15145.9|15142.7|15141.7|15147.2|15146.2|15142.7|15141.7|68
1648570670000|2022-03-29 16:17:50|15142.9|15141.9|15144.7|15143.7|15144.7|15143.7|15142.7|15141.7|69
1648570680000|2022-03-29 16:18:00|15145.2|15144.2|15148.7|15147.7|15148.7|15147.7|15145.2|15144.2|119
1648570690000|2022-03-29 16:18:10|15148.8|15147.8|15151.4|15150.4|15153.2|15152.2|15148.8|15147.8|248
1648570700000|2022-03-29 16:18:20|15151.6|15150.6|15149.2|15148.2|15152.3|15151.3|15148.9|15147.9|112
1648570710000|2022-03-29 16:18:30|15149.3|15148.3|15149.1|15148.1|15150.2|15149.2|15148.7|15147.7|155
1648570720000|2022-03-29 16:18:40|15148.9|15147.9|15139.7|15138.7|15149.2|15148.2|15139.3|15138.3|336
1648570730000|2022-03-29 16:18:50|15139.4|15138.4|15140.8|15139.8|15141.1|15140.1|15138.7|15137.7|106
1648570740000|2022-03-29 16:19:00|15140.9|15139.9|15145.7|15144.7|15146.8|15145.8|15140.9|15139.9|119
1648570750000|2022-03-29 16:19:10|15145.6|15144.6|15148.4|15147.4|15150.1|15149.1|15144.9|15143.9|78
1648570760000|2022-03-29 16:19:20|15148.6|15147.6|15149.7|15148.7|15150.2|15149.2|15146.9|15145.9|81
1648570770000|2022-03-29 16:19:30|15149.9|15148.9|15150.9|15149.9|15151.2|15150.2|15147.7|15146.7|76
1648570780000|2022-03-29 16:19:40|15150.8|15149.8|15151.3|15150.3|15152.1|15151.1|15150.1|15149.1|54
1648570790000|2022-03-29 16:19:50|15151.4|15150.4|15154.4|15153.4|15155.9|15154.9|15151.3|15150.3|188
1648570800000|2022-03-29 16:20:00|15154.6|15153.6|15154.2|15153.2|15155.4|15154.4|15153.3|15152.3|70
1648570810000|2022-03-29 16:20:10|15154.8|15153.8|15152.1|15151.1|15155.7|15154.7|15150.9|15149.9|123
1648570820000|2022-03-29 16:20:20|15152.2|15151.2|15150.9|15149.9|15152.2|15151.2|15149.4|15148.4|201
1648570830000|2022-03-29 16:20:30|15150.8|15149.8|15152.1|15151.1|15153.7|15152.7|15150.8|15149.8|91
1648570840000|2022-03-29 16:20:40|15152.2|15151.2|15153.4|15152.4|15154.2|15153.2|15151.9|15150.9|57
1648570850000|2022-03-29 16:20:50|15154.6|15153.6|15152.9|15151.9|15154.9|15153.9|15152.1|15151.1|95
1648570860000|2022-03-29 16:21:00|15152.3|15151.3|15150.4|15149.4|15153.1|15152.1|15147.7|15146.7|235
1648570870000|2022-03-29 16:21:10|15150.6|15149.6|15147.7|15146.7|15150.6|15149.6|15145.3|15144.3|127
1648570880000|2022-03-29 16:21:20|15147.6|15146.6|15141.6|15140.6|15148.8|15147.8|15141.4|15140.4|245
1648570890000|2022-03-29 16:21:30|15141.4|15140.4|15141.2|15140.2|15142.9|15141.9|15140.6|15139.6|115
1648570900000|2022-03-29 16:21:40|15141.1|15140.1|15132.6|15131.6|15141.8|15140.8|15132.4|15131.4|270
1648570910000|2022-03-29 16:21:50|15132.7|15131.7|15137.7|15136.7|15137.9|15136.9|15132.2|15131.2|114
1648570920000|2022-03-29 16:22:00|15137.8|15136.8|15131.8|15130.8|15138.3|15137.3|15128.6|15127.6|405
1648570930000|2022-03-29 16:22:10|15131.7|15130.7|15142.1|15141.1|15143.8|15142.8|15131.7|15130.7|308
1648570940000|2022-03-29 16:22:20|15141.8|15140.8|15144.6|15143.6|15145.1|15144.1|15141.2|15140.2|105
1648570950000|2022-03-29 16:22:30|15144.4|15143.4|15147.8|15146.8|15148.1|15147.1|15144.4|15143.4|117
1648570960000|2022-03-29 16:22:40|15147.6|15146.6|15147.9|15146.9|15148.4|15147.4|15146.7|15145.7|105
1648570970000|2022-03-29 16:22:50|15148.1|15147.1|15146.6|15145.6|15149.9|15148.9|15144.3|15143.3|278
1648570980000|2022-03-29 16:23:00|15146.7|15145.7|15147.4|15146.4|15149.4|15148.4|15146.2|15145.2|82
1648570990000|2022-03-29 16:23:10|15147.6|15146.6|15149.1|15148.1|15149.6|15148.6|15146.9|15145.9|79
1648571000000|2022-03-29 16:23:20|15149.2|15148.2|15145.8|15144.8|15150.2|15149.2|15141.7|15140.7|157
1648571010000|2022-03-29 16:23:30|15145.7|15144.7|15142.3|15141.3|15145.7|15144.7|15141.7|15140.7|91
1648571020000|2022-03-29 16:23:40|15142.2|15141.2|15143.3|15142.3|15143.4|15142.4|15140.7|15139.7|75
1648571030000|2022-03-29 16:23:50|15143.6|15142.6|15140.3|15139.3|15143.7|15142.7|15139.7|15138.7|42
1648571040000|2022-03-29 16:24:00|15140.8|15139.8|15139.3|15138.3|15140.9|15139.9|15137.9|15136.9|70
1648571050000|2022-03-29 16:24:10|15139.4|15138.4|15138.7|15137.7|15141.3|15140.3|15137.6|15136.6|116
1648571060000|2022-03-29 16:24:20|15138.3|15137.3|15132.8|15131.8|15138.3|15137.3|15132.6|15131.6|162
1648571070000|2022-03-29 16:24:30|15132.9|15131.9|15130.4|15129.4|15133.6|15132.6|15129.7|15128.7|194
1648571080000|2022-03-29 16:24:40|15130.3|15129.3|15132.3|15131.3|15134.1|15133.1|15129.1|15128.1|162
1648571090000|2022-03-29 16:24:50|15132.4|15131.4|15133.8|15132.8|15134.6|15133.6|15132.3|15131.3|97
1648571100000|2022-03-29 16:25:00|15133.7|15132.7|15129.6|15128.6|15133.8|15132.8|15127.7|15126.7|136
1648571110000|2022-03-29 16:25:10|15129.7|15128.7|15128.7|15127.7|15130.1|15129.1|15127.7|15126.7|84
1648571120000|2022-03-29 16:25:20|15128.6|15127.6|15130.8|15129.8|15131.2|15130.2|15127.4|15126.4|103
1648571130000|2022-03-29 16:25:30|15130.7|15129.7|15133.7|15132.7|15134.4|15133.4|15130.1|15129.1|127
1648571140000|2022-03-29 16:25:40|15133.8|15132.8|15133.1|15132.1|15136.8|15135.8|15132.4|15131.4|120
1648571150000|2022-03-29 16:25:50|15133.2|15132.2|15133.1|15132.1|15134.7|15133.7|15130.8|15129.8|106
1648571160000|2022-03-29 16:26:00|15133.2|15132.2|15134.8|15133.8|15136.1|15135.1|15132.8|15131.8|95
1648571170000|2022-03-29 16:26:10|15134.9|15133.9|15131.4|15130.4|15134.9|15133.9|15131.1|15130.1|46
1648571180000|2022-03-29 16:26:20|15131.8|15130.8|15128.6|15127.6|15132.3|15131.3|15128.3|15127.3|76
1648571190000|2022-03-29 16:26:30|15128.7|15127.7|15125.2|15124.2|15128.7|15127.7|15122.9|15121.9|168
1648571200000|2022-03-29 16:26:40|15125.3|15124.3|15127.4|15126.4|15128.2|15127.2|15125.2|15124.2|79
1648571210000|2022-03-29 16:26:50|15127.2|15126.2|15128.3|15127.3|15128.6|15127.6|15124.9|15123.9|58
1648571220000|2022-03-29 16:27:00|15128.2|15127.2|15122.6|15121.6|15128.3|15127.3|15122.4|15121.4|97
1648571230000|2022-03-29 16:27:10|15122.4|15121.4|15116.7|15115.7|15123.1|15122.1|15116.3|15115.3|311
1648571240000|2022-03-29 16:27:20|15116.6|15115.6|15121.4|15120.4|15121.7|15120.7|15116.6|15115.6|107
1648571250000|2022-03-29 16:27:30|15121.6|15120.6|15122.1|15121.1|15124.1|15123.1|15121.6|15120.6|58
1648571260000|2022-03-29 16:27:40|15121.9|15120.9|15116.1|15115.1|15122.1|15121.1|15114.7|15113.7|153
1648571270000|2022-03-29 16:27:50|15115.8|15114.8|15115.6|15114.6|15116.6|15115.6|15113.4|15112.4|139
1648571280000|2022-03-29 16:28:00|15115.8|15114.8|15119.6|15118.6|15119.8|15118.8|15115.6|15114.6|130
1648571290000|2022-03-29 16:28:10|15119.4|15118.4|15118.6|15117.6|15121.9|15120.9|15118.3|15117.3|84
1648571300000|2022-03-29 16:28:20|15118.4|15117.4|15118.6|15117.6|15118.9|15117.9|15116.9|15115.9|59
1648571310000|2022-03-29 16:28:30|15117.8|15116.8|15119.2|15118.2|15120.4|15119.4|15117.3|15116.3|86
1648571320000|2022-03-29 16:28:40|15119.3|15118.3|15118.3|15117.3|15120.1|15119.1|15118.2|15117.2|78
1648571330000|2022-03-29 16:28:50|15118.4|15117.4|15119.4|15118.4|15119.7|15118.7|15117.2|15116.2|67
1648571340000|2022-03-29 16:29:00|15119.3|15118.3|15121.2|15120.2|15122.3|15121.3|15118.4|15117.4|87
1648571350000|2022-03-29 16:29:10|15121.1|15120.1|15121.6|15120.6|15122.9|15121.9|15121.1|15120.1|101
1648571360000|2022-03-29 16:29:20|15121.7|15120.7|15121.9|15120.9|15124.6|15123.6|15121.3|15120.3|169
1648571370000|2022-03-29 16:29:30|15122.6|15121.6|15122.3|15121.3|15123.7|15122.7|15121.7|15120.7|59
1648571380000|2022-03-29 16:29:40|15122.4|15121.4|15122.2|15121.2|15122.8|15121.8|15120.7|15119.7|51
1648571390000|2022-03-29 16:29:50|15122.3|15121.3|15122.6|15121.6|15123.9|15122.9|15121.3|15120.3|79
1648571400000|2022-03-29 16:30:00|15122.7|15121.7|15119.6|15118.6|15126.6|15125.6|15119.1|15118.1|309
1648571410000|2022-03-29 16:30:10|15119.4|15118.4|15113.3|15112.3|15119.9|15118.9|15112.9|15111.9|176
1648571420000|2022-03-29 16:30:20|15113.2|15112.2|15109.4|15108.4|15114.4|15113.4|15107.6|15106.6|332
1648571430000|2022-03-29 16:30:30|15109.3|15108.3|15109.4|15108.4|15109.8|15108.8|15107.1|15106.1|187
1648571440000|2022-03-29 16:30:40|15109.9|15108.9|15107.2|15106.2|15112.3|15111.3|15107.1|15106.1|152
1648571450000|2022-03-29 16:30:50|15107.1|15106.1|15106.4|15105.4|15108.4|15107.4|15105.8|15104.8|118
1648571460000|2022-03-29 16:31:00|15107.2|15106.2|15103.4|15102.4|15108.4|15107.4|15103.4|15102.4|164
1648571470000|2022-03-29 16:31:10|15103.3|15102.3|15095.2|15094.2|15103.6|15102.6|15094.6|15093.6|364
1648571480000|2022-03-29 16:31:20|15095.4|15094.4|15097.7|15096.7|15098.1|15097.1|15093.7|15092.7|192
1648571490000|2022-03-29 16:31:30|15097.8|15096.8|15101.4|15100.4|15101.8|15100.8|15096.4|15095.4|139
1648571500000|2022-03-29 16:31:40|15101.7|15100.7|15101.4|15100.4|15102.9|15101.9|15100.4|15099.4|150
1648571510000|2022-03-29 16:31:50|15101.2|15100.2|15102.2|15101.2|15102.3|15101.3|15100.8|15099.8|76
1648571520000|2022-03-29 16:32:00|15101.8|15100.8|15093.4|15092.4|15101.9|15100.9|15090.8|15089.8|363
1648571530000|2022-03-29 16:32:10|15093.6|15092.6|15090.2|15089.2|15093.7|15092.7|15089.4|15088.4|197
1648571540000|2022-03-29 16:32:20|15089.4|15088.4|15091.6|15090.6|15092.4|15091.4|15086.9|15085.9|187
1648571550000|2022-03-29 16:32:30|15091.3|15090.3|15094.2|15093.2|15094.2|15093.2|15090.1|15089.1|163
1648571560000|2022-03-29 16:32:40|15093.9|15092.9|15092.9|15091.9|15094.7|15093.7|15091.9|15090.9|129
1648571570000|2022-03-29 16:32:50|15092.8|15091.8|15091.1|15090.1|15092.8|15091.8|15089.2|15088.2|204
1648571580000|2022-03-29 16:33:00|15091.2|15090.2|15087.8|15086.8|15091.7|15090.7|15087.6|15086.6|86
1648571590000|2022-03-29 16:33:10|15087.7|15086.7|15089.4|15088.4|15090.2|15089.2|15085.6|15084.6|210
1648571600000|2022-03-29 16:33:20|15089.3|15088.3|15094.6|15093.6|15094.9|15093.9|15089.3|15088.3|154
1648571610000|2022-03-29 16:33:30|15094.7|15093.7|15096.7|15095.7|15097.1|15096.1|15094.7|15093.7|154
1648571620000|2022-03-29 16:33:40|15096.4|15095.4|15094.4|15093.4|15097.7|15096.7|15094.4|15093.4|103
1648571630000|2022-03-29 16:33:50|15094.3|15093.3|15092.2|15091.2|15094.3|15093.3|15091.6|15090.6|79
1648571640000|2022-03-29 16:34:00|15092.3|15091.3|15089.1|15088.1|15092.3|15091.3|15087.9|15086.9|128
1648571650000|2022-03-29 16:34:10|15089.2|15088.2|15089.9|15088.9|15090.8|15089.8|15088.8|15087.8|63
1648571660000|2022-03-29 16:34:20|15089.8|15088.8|15087.4|15086.4|15089.9|15088.9|15087.1|15086.1|69
1648571670000|2022-03-29 16:34:30|15087.3|15086.3|15087.7|15086.7|15088.6|15087.6|15084.7|15083.7|130
1648571680000|2022-03-29 16:34:40|15088.2|15087.2|15092.8|15091.8|15093.1|15092.1|15088.2|15087.2|146
1648571690000|2022-03-29 16:34:50|15092.6|15091.6|15086.6|15085.6|15093.4|15092.4|15086.4|15085.4|117
1648571700000|2022-03-29 16:35:00|15086.7|15085.7|15084.6|15083.6|15089.8|15088.8|15083.9|15082.9|188
1648571710000|2022-03-29 16:35:10|15084.7|15083.7|15079.9|15078.9|15084.7|15083.7|15079.4|15078.4|274
1648571720000|2022-03-29 16:35:20|15080.1|15079.1|15085.4|15084.4|15086.6|15085.6|15079.8|15078.8|169
1648571730000|2022-03-29 16:35:30|15085.7|15084.7|15089.2|15088.2|15090.9|15089.9|15085.4|15084.4|162
1648571740000|2022-03-29 16:35:40|15089.1|15088.1|15090.6|15089.6|15090.6|15089.6|15086.8|15085.8|61
1648571750000|2022-03-29 16:35:50|15090.3|15089.3|15086.8|15085.8|15090.3|15089.3|15086.7|15085.7|91
1648571760000|2022-03-29 16:36:00|15086.9|15085.9|15087.9|15086.9|15089.7|15088.7|15086.8|15085.8|98
1648571770000|2022-03-29 16:36:10|15087.8|15086.8|15089.7|15088.7|15089.9|15088.9|15086.9|15085.9|62
1648571780000|2022-03-29 16:36:20|15089.6|15088.6|15093.3|15092.3|15094.1|15093.1|15089.3|15088.3|158
1648571790000|2022-03-29 16:36:30|15093.4|15092.4|15094.7|15093.7|15095.8|15094.8|15092.3|15091.3|94
1648571800000|2022-03-29 16:36:40|15094.8|15093.8|15097.3|15096.3|15097.9|15096.9|15094.4|15093.4|97
1648571810000|2022-03-29 16:36:50|15097.2|15096.2|15092.3|15091.3|15097.3|15096.3|15092.3|15091.3|123
1648571820000|2022-03-29 16:37:00|15092.1|15091.1|15090.6|15089.6|15092.8|15091.8|15089.2|15088.2|105
1648571830000|2022-03-29 16:37:10|15090.8|15089.8|15094.3|15093.3|15094.4|15093.4|15089.3|15088.3|184
1648571840000|2022-03-29 16:37:20|15094.4|15093.4|15094.7|15093.7|15095.3|15094.3|15093.4|15092.4|53
1648571850000|2022-03-29 16:37:30|15094.8|15093.8|15097.7|15096.7|15098.7|15097.7|15094.7|15093.7|117
1648571860000|2022-03-29 16:37:40|15098.4|15097.4|15099.9|15098.9|15100.9|15099.9|15097.9|15096.9|136
1648571870000|2022-03-29 16:37:50|15100.1|15099.1|15099.7|15098.7|15100.7|15099.7|15098.8|15097.8|86
1648571880000|2022-03-29 16:38:00|15099.4|15098.4|15098.9|15097.9|15100.3|15099.3|15097.7|15096.7|85
1648571890000|2022-03-29 16:38:10|15099.1|15098.1|15099.8|15098.8|15099.9|15098.9|15098.2|15097.2|60
1648571900000|2022-03-29 16:38:20|15099.9|15098.9|15095.4|15094.4|15100.1|15099.1|15095.4|15094.4|104
1648571910000|2022-03-29 16:38:30|15095.3|15094.3|15089.3|15088.3|15095.3|15094.3|15086.7|15085.7|258
1648571920000|2022-03-29 16:38:40|15088.9|15087.9|15090.9|15089.9|15092.4|15091.4|15088.2|15087.2|81
1648571930000|2022-03-29 16:38:50|15090.8|15089.8|15092.3|15091.3|15093.1|15092.1|15090.6|15089.6|44
1648571940000|2022-03-29 16:39:00|15092.4|15091.4|15092.1|15091.1|15096.3|15095.3|15091.4|15090.4|105
1648571950000|2022-03-29 16:39:10|15092.2|15091.2|15092.1|15091.1|15092.4|15091.4|15088.8|15087.8|67
1648571960000|2022-03-29 16:39:20|15091.8|15090.8|15095.6|15094.6|15096.6|15095.6|15091.6|15090.6|61
1648571970000|2022-03-29 16:39:30|15095.4|15094.4|15097.8|15096.8|15097.8|15096.8|15095.3|15094.3|35
1648571980000|2022-03-29 16:39:40|15097.6|15096.6|15095.2|15094.2|15098.9|15097.9|15095.2|15094.2|150
1648571990000|2022-03-29 16:39:50|15095.1|15094.1|15096.8|15095.8|15096.8|15095.8|15093.9|15092.9|75
1648572000000|2022-03-29 16:40:00|15096.6|15095.6|15096.2|15095.2|15098|15097|15095.5|15094.5|79
1648572010000|2022-03-29 16:40:10|15096.3|15095.3|15097.2|15096.2|15098|15097|15094.5|15093.5|84
1648572020000|2022-03-29 16:40:20|15097|15096|15096.9|15095.9|15097.3|15096.3|15095.7|15094.7|38
1648572030000|2022-03-29 16:40:30|15096.7|15095.7|15098.4|15097.4|15099.5|15098.5|15096.2|15095.2|71
1648572040000|2022-03-29 16:40:40|15098.5|15097.5|15098.8|15097.8|15100.5|15099.5|15097.3|15096.3|149
1648572050000|2022-03-29 16:40:50|15098.7|15097.7|15093.5|15092.5|15099.2|15098.2|15092.5|15091.5|143
1648572060000|2022-03-29 16:41:00|15093.4|15092.4|15095.8|15094.8|15095.9|15094.9|15091|15090|153
1648572070000|2022-03-29 16:41:10|15095.7|15094.7|15101.3|15100.3|15101.5|15100.5|15095.3|15094.3|151
1648572080000|2022-03-29 16:41:20|15101|15100|15101.2|15100.2|15101.9|15100.9|15098.9|15097.9|93
1648572090000|2022-03-29 16:41:30|15101|15100|15101.8|15100.8|15102.3|15101.3|15100|15099|76
1648572100000|2022-03-29 16:41:40|15101.7|15100.7|15101|15100|15102.9|15101.9|15100.2|15099.2|105
1648572110000|2022-03-29 16:41:50|15100.9|15099.9|15100.8|15099.8|15103|15102|15100.4|15099.4|67
1648572120000|2022-03-29 16:42:00|15100.7|15099.7|15101.7|15100.7|15102.9|15101.9|15100.4|15099.4|115
1648572130000|2022-03-29 16:42:10|15101.5|15100.5|15101.8|15100.8|15102.5|15101.5|15100.3|15099.3|75
1648572140000|2022-03-29 16:42:20|15101.5|15100.5|15103.3|15102.3|15104.8|15103.8|15101.5|15100.5|177
1648572150000|2022-03-29 16:42:30|15103|15102|15107.5|15106.5|15108.2|15107.2|15103|15102|152
1648572160000|2022-03-29 16:42:40|15107.7|15106.7|15107|15106|15107.9|15106.9|15106.3|15105.3|161
1648572170000|2022-03-29 16:42:50|15106.9|15105.9|15106.5|15105.5|15108.4|15107.4|15106.3|15105.3|148
1648572180000|2022-03-29 16:43:00|15106.3|15105.3|15108.3|15107.3|15108.7|15107.7|15105.8|15104.8|99
1648572190000|2022-03-29 16:43:10|15108.2|15107.2|15111.5|15110.5|15112.2|15111.2|15107.5|15106.5|329
1648572200000|2022-03-29 16:43:20|15111|15110|15110.5|15109.5|15112|15111|15110.3|15109.3|77
1648572210000|2022-03-29 16:43:30|15110.8|15109.8|15111.5|15110.5|15113.4|15112.4|15110.5|15109.5|101
1648572220000|2022-03-29 16:43:40|15111.4|15110.4|15111.4|15110.4|15112.4|15111.4|15110.4|15109.4|51
1648572230000|2022-03-29 16:43:50|15111.5|15110.5|15109.8|15108.8|15112.8|15111.8|15109.8|15108.8|56
1648572240000|2022-03-29 16:44:00|15109.5|15108.5|15113.3|15112.3|15114.9|15113.9|15108.9|15107.9|160
1648572250000|2022-03-29 16:44:10|15113.5|15112.5|15111.8|15110.8|15116|15115|15110.9|15109.9|147
1648572260000|2022-03-29 16:44:20|15112|15111|15114.7|15113.7|15114.8|15113.8|15110.8|15109.8|79
1648572270000|2022-03-29 16:44:30|15114.8|15113.8|15113|15112|15114.8|15113.8|15112.2|15111.2|53
1648572280000|2022-03-29 16:44:40|15113.2|15112.2|15114.8|15113.8|15114.9|15113.9|15113.2|15112.2|34
1648572290000|2022-03-29 16:44:50|15114.5|15113.5|15120|15119|15120.3|15119.3|15114.5|15113.5|198
1648572300000|2022-03-29 16:45:00|15120.2|15119.2|15122.4|15121.4|15122.5|15121.5|15119.9|15118.9|268
1648572310000|2022-03-29 16:45:10|15122.3|15121.3|15127.4|15126.4|15127.5|15126.5|15120.7|15119.7|247
1648572320000|2022-03-29 16:45:20|15127.5|15126.5|15131.5|15130.5|15133.5|15132.5|15127.2|15126.2|292
1648572330000|2022-03-29 16:45:30|15131|15130|15123.8|15122.8|15131|15130|15123.8|15122.8|206
1648572340000|2022-03-29 16:45:40|15123.7|15122.7|15124.4|15123.4|15125.5|15124.5|15123.7|15122.7|87
1648572350000|2022-03-29 16:45:50|15124.3|15123.3|15127.7|15126.7|15127.7|15126.7|15124.3|15123.3|166
1648572360000|2022-03-29 16:46:00|15129|15128|15132.5|15131.5|15132.9|15131.9|15128.8|15127.8|214
1648572370000|2022-03-29 16:46:10|15132.4|15131.4|15130.3|15129.3|15132.8|15131.8|15129.8|15128.8|80
1648572380000|2022-03-29 16:46:20|15130.2|15129.2|15132|15131|15132.5|15131.5|15130|15129|60
1648572390000|2022-03-29 16:46:30|15131.9|15130.9|15128.5|15127.5|15131.9|15130.9|15128|15127|131
1648572400000|2022-03-29 16:46:40|15128.7|15127.7|15131.3|15130.3|15131.9|15130.9|15127.9|15126.9|132
1648572410000|2022-03-29 16:46:50|15131.5|15130.5|15133.2|15132.2|15137.3|15136.3|15131.4|15130.4|220
1648572420000|2022-03-29 16:47:00|15133|15132|15136|15135|15137.8|15136.8|15132.5|15131.5|210
1648572430000|2022-03-29 16:47:10|15135.3|15134.3|15135.2|15134.2|15137.5|15136.5|15134.5|15133.5|63
1648572440000|2022-03-29 16:47:20|15135.3|15134.3|15135.7|15134.7|15135.7|15134.7|15134|15133|64
1648572450000|2022-03-29 16:47:30|15135.4|15134.4|15129.8|15128.8|15135.7|15134.7|15129.3|15128.3|637
1648572460000|2022-03-29 16:47:40|15129.7|15128.7|15125.9|15124.9|15129.7|15128.7|15125.4|15124.4|172
1648572470000|2022-03-29 16:47:50|15125.8|15124.8|15125.5|15124.5|15126.3|15125.3|15123.8|15122.8|106
1648572480000|2022-03-29 16:48:00|15124.7|15123.7|15128|15127|15128.4|15127.4|15123.8|15122.8|86
1648572490000|2022-03-29 16:48:10|15127.9|15126.9|15131.2|15130.2|15132.2|15131.2|15127.9|15126.9|105
1648572500000|2022-03-29 16:48:20|15131.3|15130.3|15129|15128|15132.9|15131.9|15128|15127|113
1648572510000|2022-03-29 16:48:30|15129.4|15128.4|15130|15129|15131.7|15130.7|15129.3|15128.3|60
1648572520000|2022-03-29 16:48:40|15129.9|15128.9|15131.4|15130.4|15133.2|15132.2|15129.2|15128.2|86
1648572530000|2022-03-29 16:48:50|15131.7|15130.7|15129.8|15128.8|15132.3|15131.3|15129.7|15128.7|44
1648572540000|2022-03-29 16:49:00|15129.9|15128.9|15128.3|15127.3|15132.4|15131.4|15127.9|15126.9|79
1648572550000|2022-03-29 16:49:10|15128.2|15127.2|15130.4|15129.4|15130.9|15129.9|15128.2|15127.2|30
1648572560000|2022-03-29 16:49:20|15130.5|15129.5|15130.8|15129.8|15132.3|15131.3|15129.9|15128.9|29
1648572570000|2022-03-29 16:49:30|15130.9|15129.9|15131.5|15130.5|15132.8|15131.8|15130.8|15129.8|40
1648572580000|2022-03-29 16:49:40|15131.8|15130.8|15131.9|15130.9|15133.9|15132.9|15131.2|15130.2|82
1648572590000|2022-03-29 16:49:50|15132.2|15131.2|15134.5|15133.5|15135|15134|15131.8|15130.8|58
1648572600000|2022-03-29 16:50:00|15134.2|15133.2|15137.3|15136.3|15138.8|15137.8|15134.2|15133.2|243
1648572610000|2022-03-29 16:50:10|15137.5|15136.5|15136.5|15135.5|15138.5|15137.5|15135.5|15134.5|116
1648572620000|2022-03-29 16:50:20|15136.7|15135.7|15131.8|15130.8|15137|15136|15131.8|15130.8|135
1648572630000|2022-03-29 16:50:30|15131.7|15130.7|15127.2|15126.2|15131.7|15130.7|15126|15125|183
1648572640000|2022-03-29 16:50:40|15127|15126|15127.4|15126.4|15129|15128|15126.7|15125.7|91
1648572650000|2022-03-29 16:50:50|15127.5|15126.5|15132.9|15131.9|15133.2|15132.2|15126.9|15125.9|86
1648572660000|2022-03-29 16:51:00|15133.4|15132.4|15125.5|15124.5|15134.8|15133.8|15125.5|15124.5|135
1648572670000|2022-03-29 16:51:10|15125.8|15124.8|15126.9|15125.9|15127|15126|15124.3|15123.3|113
1648572680000|2022-03-29 16:51:20|15126.7|15125.7|15124.3|15123.3|15127|15126|15123.8|15122.8|67
1648572690000|2022-03-29 16:51:30|15124.4|15123.4|15119.5|15118.5|15124.7|15123.7|15118.7|15117.7|190
1648572700000|2022-03-29 16:51:40|15119.7|15118.7|15117.7|15116.7|15120.5|15119.5|15116.4|15115.4|213
1648572710000|2022-03-29 16:51:50|15117.5|15116.5|15120.5|15119.5|15121.3|15120.3|15117.2|15116.2|105
1648572720000|2022-03-29 16:52:00|15120.7|15119.7|15118.7|15117.7|15120.7|15119.7|15115.8|15114.8|178
1648572730000|2022-03-29 16:52:10|15118.8|15117.8|15117.3|15116.3|15118.8|15117.8|15115.7|15114.7|61
1648572740000|2022-03-29 16:52:20|15116.9|15115.9|15120.4|15119.4|15120.4|15119.4|15116.3|15115.3|72
1648572750000|2022-03-29 16:52:30|15119.5|15118.5|15120.5|15119.5|15121|15120|15119.2|15118.2|51
1648572760000|2022-03-29 16:52:40|15120.4|15119.4|15116.3|15115.3|15120.5|15119.5|15116.3|15115.3|44
1648572770000|2022-03-29 16:52:50|15116.7|15115.7|15113.3|15112.3|15117.2|15116.2|15112.7|15111.7|151
1648572780000|2022-03-29 16:53:00|15113.2|15112.2|15114.8|15113.8|15114.8|15113.8|15111.3|15110.3|87
1648572790000|2022-03-29 16:53:10|15115.3|15114.3|15112.5|15111.5|15115.4|15114.4|15111.8|15110.8|84
1648572800000|2022-03-29 16:53:20|15112.2|15111.2|15107.5|15106.5|15112.4|15111.4|15107.5|15106.5|128
1648572810000|2022-03-29 16:53:30|15107|15106|15105.5|15104.5|15108.3|15107.3|15105.5|15104.5|152
1648572820000|2022-03-29 16:53:40|15106.2|15105.2|15111|15110|15114.2|15113.2|15104.3|15103.3|238
1648572830000|2022-03-29 16:53:50|15111.7|15110.7|15109.9|15108.9|15112.4|15111.4|15109.3|15108.3|74
1648572840000|2022-03-29 16:54:00|15110|15109|15113.4|15112.4|15114.9|15113.9|15110|15109|100
1648572850000|2022-03-29 16:54:10|15113.5|15112.5|15114|15113|15116.2|15115.2|15113.4|15112.4|72
1648572860000|2022-03-29 16:54:20|15114.2|15113.2|15115.9|15114.9|15116.8|15115.8|15112.3|15111.3|91
1648572870000|2022-03-29 16:54:30|15115.8|15114.8|15116|15115|15116.5|15115.5|15114.8|15113.8|36
1648572880000|2022-03-29 16:54:40|15116.2|15115.2|15112|15111|15116.3|15115.3|15112|15111|49
1648572890000|2022-03-29 16:54:50|15112.2|15111.2|15110.8|15109.8|15113.8|15112.8|15109.8|15108.8|107
1648572900000|2022-03-29 16:55:00|15110.9|15109.9|15116.2|15115.2|15116.8|15115.8|15109.8|15108.8|116
1648572910000|2022-03-29 16:55:10|15116.3|15115.3|15116.4|15115.4|15119.3|15118.3|15115.8|15114.8|102
1648572920000|2022-03-29 16:55:20|15116.3|15115.3|15117.7|15116.7|15117.7|15116.7|15114.4|15113.4|54
1648572930000|2022-03-29 16:55:30|15117.3|15116.3|15118.9|15117.9|15120|15119|15117.3|15116.3|73
1648572940000|2022-03-29 16:55:40|15118.8|15117.8|15115.7|15114.7|15119.4|15118.4|15114.9|15113.9|74
1648572950000|2022-03-29 16:55:50|15115.4|15114.4|15113.9|15112.9|15115.9|15114.9|15112.8|15111.8|44
1648572960000|2022-03-29 16:56:00|15114|15113|15114.4|15113.4|15115.4|15114.4|15111.5|15110.5|77
1648572970000|2022-03-29 16:56:10|15114.7|15113.7|15117.8|15116.8|15118.8|15117.8|15114.7|15113.7|54
1648572980000|2022-03-29 16:56:20|15118.2|15117.2|15118.8|15117.8|15119.2|15118.2|15117.4|15116.4|45
1648572990000|2022-03-29 16:56:30|15118.7|15117.7|15116.7|15115.7|15118.7|15117.7|15116.3|15115.3|43
1648573000000|2022-03-29 16:56:40|15116.9|15115.9|15119.9|15118.9|15120.3|15119.3|15115.7|15114.7|70
1648573010000|2022-03-29 16:56:50|15120.2|15119.2|15119.2|15118.2|15120.2|15119.2|15118.8|15117.8|64
1648573020000|2022-03-29 16:57:00|15119.9|15118.9|15120.7|15119.7|15122.2|15121.2|15119.7|15118.7|138
1648573030000|2022-03-29 16:57:10|15120.8|15119.8|15118.2|15117.2|15122.2|15121.2|15118.2|15117.2|93
1648573040000|2022-03-29 16:57:20|15117.9|15116.9|15116.3|15115.3|15118.9|15117.9|15114.9|15113.9|87
1648573050000|2022-03-29 16:57:30|15116.4|15115.4|15119.2|15118.2|15119.9|15118.9|15115.8|15114.8|35
1648573060000|2022-03-29 16:57:40|15119|15118|15120.9|15119.9|15121.8|15120.8|15118|15117|46
1648573070000|2022-03-29 16:57:50|15120.8|15119.8|15119.2|15118.2|15120.8|15119.8|15117.9|15116.9|54
1648573080000|2022-03-29 16:58:00|15119|15118|15120.2|15119.2|15123.3|15122.3|15118.3|15117.3|76
1648573090000|2022-03-29 16:58:10|15120.3|15119.3|15118|15117|15120.4|15119.4|15117.3|15116.3|48
1648573100000|2022-03-29 16:58:20|15117.5|15116.5|15117|15116|15117.7|15116.7|15114.5|15113.5|71
1648573110000|2022-03-29 16:58:30|15116.8|15115.8|15116.4|15115.4|15117.4|15116.4|15115.8|15114.8|56
1648573120000|2022-03-29 16:58:40|15116.5|15115.5|15116|15115|15120.5|15119.5|15116|15115|58
1648573130000|2022-03-29 16:58:50|15116.2|15115.2|15115.2|15114.2|15116.7|15115.7|15114.9|15113.9|29
1648573140000|2022-03-29 16:59:00|15115.3|15114.3|15115.2|15114.2|15117.3|15116.3|15115.2|15114.2|43
1648573150000|2022-03-29 16:59:10|15115|15114|15118.7|15117.7|15118.8|15117.8|15115|15114|54
1648573160000|2022-03-29 16:59:20|15118.8|15117.8|15121.9|15120.9|15123.3|15122.3|15118.8|15117.8|116
1648573170000|2022-03-29 16:59:30|15121.7|15120.7|15120.4|15119.4|15121.9|15120.9|15119.8|15118.8|46
1648573180000|2022-03-29 16:59:40|15119.9|15118.9|15122.3|15121.3|15122.7|15121.7|15119.9|15118.9|26
1648573190000|2022-03-29 16:59:50|15122.4|15121.4|15124|15123|15124.2|15123.2|15121.7|15120.7|64
1648573200000|2022-03-29 17:00:00|15123.9|15122.9|15122.4|15121.4|15126|15125|15122.2|15121.2|196
1648573210000|2022-03-29 17:00:10|15122.2|15121.2|15113.8|15112.8|15122.2|15121.2|15111.5|15110.5|219
1648573220000|2022-03-29 17:00:20|15113.9|15112.9|15115.8|15114.8|15116.4|15115.4|15113|15112|63
1648573230000|2022-03-29 17:00:30|15115.5|15114.5|15114.4|15113.4|15115.9|15114.9|15113.7|15112.7|89
1648573240000|2022-03-29 17:00:40|15114.3|15113.3|15112.2|15111.2|15114.8|15113.8|15111|15110|113
1648573250000|2022-03-29 17:00:50|15112|15111|15112.7|15111.7|15113|15112|15110.5|15109.5|69
1648573260000|2022-03-29 17:01:00|15112.5|15111.5|15112.2|15111.2|15113.4|15112.4|15110.4|15109.4|52
1648573270000|2022-03-29 17:01:10|15112|15111|15111.2|15110.2|15113.4|15112.4|15111.2|15110.2|40
1648573280000|2022-03-29 17:01:20|15111.3|15110.3|15114.3|15113.3|15114.3|15113.3|15111.2|15110.2|52
1648573290000|2022-03-29 17:01:30|15114.2|15113.2|15119.4|15118.4|15120.4|15119.4|15113.2|15112.2|140
1648573300000|2022-03-29 17:01:40|15119.3|15118.3|15115.2|15114.2|15119.3|15118.3|15114.3|15113.3|47
1648573310000|2022-03-29 17:01:50|15115|15114|15109.2|15108.2|15115.5|15114.5|15100.3|15099.3|387
1648573320000|2022-03-29 17:02:00|15109.4|15108.4|15110.4|15109.4|15110.9|15109.9|15100.7|15099.7|354
1648573330000|2022-03-29 17:02:10|15110.3|15109.3|15114.5|15113.5|15115.4|15114.4|15108.3|15107.3|139
1648573340000|2022-03-29 17:02:20|15114.4|15113.4|15115.4|15114.4|15117.7|15116.7|15114.4|15113.4|67
1648573350000|2022-03-29 17:02:30|15115|15114|15110.8|15109.8|15115.2|15114.2|15110.8|15109.8|65
1648573360000|2022-03-29 17:02:40|15110.9|15109.9|15113.8|15112.8|15113.8|15112.8|15110.8|15109.8|70
1648573370000|2022-03-29 17:02:50|15113.7|15112.7|15107.9|15106.9|15113.7|15112.7|15107.8|15106.8|65
1648573380000|2022-03-29 17:03:00|15108.7|15107.7|15111.3|15110.3|15112.4|15111.4|15107.7|15106.7|40
1648573390000|2022-03-29 17:03:10|15111.4|15110.4|15112.4|15111.4|15113.3|15112.3|15111.4|15110.4|40
1648573400000|2022-03-29 17:03:20|15112.5|15111.5|15106.4|15105.4|15112.7|15111.7|15106.4|15105.4|52
1648573410000|2022-03-29 17:03:30|15106.2|15105.2|15106.2|15105.2|15107.4|15106.4|15100.9|15099.9|173
1648573420000|2022-03-29 17:03:40|15106|15105|15103.8|15102.8|15107|15106|15103.8|15102.8|34
1648573430000|2022-03-29 17:03:50|15103.7|15102.7|15101.7|15100.7|15104.7|15103.7|15101.7|15100.7|66
1648573440000|2022-03-29 17:04:00|15101.8|15100.8|15097.7|15096.7|15102.2|15101.2|15094.8|15093.8|202
1648573450000|2022-03-29 17:04:10|15097.9|15096.9|15105.5|15104.5|15105.5|15104.5|15097.2|15096.2|137
1648573460000|2022-03-29 17:04:20|15105.4|15104.4|15105.2|15104.2|15106.5|15105.5|15102.9|15101.9|91
1648573470000|2022-03-29 17:04:30|15105|15104|15108|15107|15108.9|15107.9|15104.5|15103.5|79
1648573480000|2022-03-29 17:04:40|15107.8|15106.8|15109.8|15108.8|15110.4|15109.4|15106.9|15105.9|104
1648573490000|2022-03-29 17:04:50|15109.4|15108.4|15109.8|15108.8|15111.8|15110.8|15108.5|15107.5|62
1648573500000|2022-03-29 17:05:00|15109.3|15108.3|15109.3|15108.3|15111.2|15110.2|15106|15105|83
1648573510000|2022-03-29 17:05:10|15109.2|15108.2|15107.2|15106.2|15109.9|15108.9|15102.5|15101.5|120
1648573520000|2022-03-29 17:05:20|15106.9|15105.9|15107.7|15106.7|15108.5|15107.5|15104|15103|74
1648573530000|2022-03-29 17:05:30|15107.5|15106.5|15106.4|15105.4|15108.9|15107.9|15106|15105|32
1648573540000|2022-03-29 17:05:40|15106.5|15105.5|15107.7|15106.7|15108.8|15107.8|15106.2|15105.2|67
1648573550000|2022-03-29 17:05:50|15107.5|15106.5|15106.4|15105.4|15109.8|15108.8|15106|15105|54
1648573560000|2022-03-29 17:06:00|15108|15107|15106|15105|15108.5|15107.5|15104.4|15103.4|44
1648573570000|2022-03-29 17:06:10|15105.2|15104.2|15107.3|15106.3|15108.2|15107.2|15104|15103|47
1648573580000|2022-03-29 17:06:20|15107|15106|15105.4|15104.4|15107|15106|15101|15100|97
1648573590000|2022-03-29 17:06:30|15105.2|15104.2|15105.7|15104.7|15107.2|15106.2|15104.4|15103.4|34
1648573600000|2022-03-29 17:06:40|15105.5|15104.5|15106.2|15105.2|15107.7|15106.7|15105.4|15104.4|43
1648573610000|2022-03-29 17:06:50|15105.9|15104.9|15108|15107|15110|15109|15105.4|15104.4|111
1648573620000|2022-03-29 17:07:00|15108.5|15107.5|15103.4|15102.4|15112.5|15111.5|15103.4|15102.4|140
1648573630000|2022-03-29 17:07:10|15102.8|15101.8|15100.4|15099.4|15104|15103|15099.8|15098.8|112
1648573640000|2022-03-29 17:07:20|15100.7|15099.7|15105.8|15104.8|15106.7|15105.7|15100.5|15099.5|53
1648573650000|2022-03-29 17:07:30|15105.9|15104.9|15106.5|15105.5|15108.3|15107.3|15105.8|15104.8|26
1648573660000|2022-03-29 17:07:40|15106.2|15105.2|15102.4|15101.4|15106.7|15105.7|15102|15101|42
1648573670000|2022-03-29 17:07:50|15102.5|15101.5|15101.3|15100.3|15103.3|15102.3|15101|15100|46
1648573680000|2022-03-29 17:08:00|15101.2|15100.2|15102|15101|15104.5|15103.5|15101.2|15100.2|60
1648573690000|2022-03-29 17:08:10|15102.2|15101.2|15106.5|15105.5|15106.8|15105.8|15102.2|15101.2|66
1648573700000|2022-03-29 17:08:20|15106.4|15105.4|15106.3|15105.3|15107.4|15106.4|15105.5|15104.5|26
1648573710000|2022-03-29 17:08:30|15106.2|15105.2|15106.5|15105.5|15106.8|15105.8|15104.5|15103.5|14
1648573720000|2022-03-29 17:08:40|15106.8|15105.8|15105.2|15104.2|15107|15106|15104|15103|21
1648573730000|2022-03-29 17:08:50|15105|15104|15104.2|15103.2|15105.4|15104.4|15102|15101|39
1648573740000|2022-03-29 17:09:00|15104|15103|15104.2|15103.2|15105.9|15104.9|15102.7|15101.7|50
1648573750000|2022-03-29 17:09:10|15104|15103|15099.7|15098.7|15104|15103|15098.8|15097.8|150
1648573760000|2022-03-29 17:09:20|15100|15099|15095.8|15094.8|15100.5|15099.5|15095.8|15094.8|149
1648573770000|2022-03-29 17:09:30|15095.7|15094.7|15097.9|15096.9|15099.7|15098.7|15095|15094|117
1648573780000|2022-03-29 17:09:40|15097.8|15096.8|15093.8|15092.8|15097.9|15096.9|15093.7|15092.7|70
1648573790000|2022-03-29 17:09:50|15093.7|15092.7|15095.7|15094.7|15096.3|15095.3|15093.4|15092.4|80
1648573800000|2022-03-29 17:10:00|15095.5|15094.5|15104.9|15103.9|15105.3|15104.3|15095.5|15094.5|150
1648573810000|2022-03-29 17:10:10|15104.7|15103.7|15108.5|15107.5|15108.5|15107.5|15104.4|15103.4|112
1648573820000|2022-03-29 17:10:20|15108.4|15107.4|15104.7|15103.7|15108.5|15107.5|15102.5|15101.5|77
1648573830000|2022-03-29 17:10:30|15104.8|15103.8|15105.2|15104.2|15106.9|15105.9|15104.3|15103.3|73
1648573840000|2022-03-29 17:10:40|15105|15104|15104.5|15103.5|15106.4|15105.4|15104.5|15103.5|37
1648573850000|2022-03-29 17:10:50|15105.2|15104.2|15105|15104|15107.4|15106.4|15104.7|15103.7|58
1648573860000|2022-03-29 17:11:00|15105.3|15104.3|15108|15107|15109|15108|15103.9|15102.9|93
1648573870000|2022-03-29 17:11:10|15107.8|15106.8|15109|15108|15110.2|15109.2|15107.4|15106.4|82
1648573880000|2022-03-29 17:11:20|15108.9|15107.9|15104.2|15103.2|15109.2|15108.2|15103.8|15102.8|64
1648573890000|2022-03-29 17:11:30|15103.9|15102.9|15104.8|15103.8|15106.4|15105.4|15103.9|15102.9|46
1648573900000|2022-03-29 17:11:40|15105.2|15104.2|15105.9|15104.9|15106|15105|15103.8|15102.8|25
1648573910000|2022-03-29 17:11:50|15105.7|15104.7|15108.3|15107.3|15108.4|15107.4|15105.2|15104.2|50
1648573920000|2022-03-29 17:12:00|15108|15107|15110.4|15109.4|15111|15110|15108|15107|111
1648573930000|2022-03-29 17:12:10|15110.5|15109.5|15110.2|15109.2|15112|15111|15109.8|15108.8|55
1648573940000|2022-03-29 17:12:20|15110.3|15109.3|15110.4|15109.4|15110.8|15109.8|15107.9|15106.9|110
1648573950000|2022-03-29 17:12:30|15110.5|15109.5|15112.8|15111.8|15113.9|15112.9|15109.9|15108.9|103
1648573960000|2022-03-29 17:12:40|15112.5|15111.5|15111.5|15110.5|15114.4|15113.4|15111.4|15110.4|113
1648573970000|2022-03-29 17:12:50|15111.7|15110.7|15110.4|15109.4|15111.7|15110.7|15110.2|15109.2|35
1648573980000|2022-03-29 17:13:00|15110.5|15109.5|15114|15113|15117.8|15116.8|15110.5|15109.5|176
1648573990000|2022-03-29 17:13:10|15114.4|15113.4|15116.9|15115.9|15117.2|15116.2|15112.8|15111.8|63
1648574000000|2022-03-29 17:13:20|15117|15116|15119.9|15118.9|15119.9|15118.9|15116|15115|110
1648574010000|2022-03-29 17:13:30|15120|15119|15117.7|15116.7|15120|15119|15115.5|15114.5|97
1648574020000|2022-03-29 17:13:40|15117.8|15116.8|15115.7|15114.7|15118|15117|15114.9|15113.9|70
1648574030000|2022-03-29 17:13:50|15115.8|15114.8|15109.9|15108.9|15115.9|15114.9|15109.8|15108.8|92
1648574040000|2022-03-29 17:14:00|15109.8|15108.8|15109.5|15108.5|15110.4|15109.4|15106.9|15105.9|119
1648574050000|2022-03-29 17:14:10|15109.7|15108.7|15109.2|15108.2|15109.8|15108.8|15107.9|15106.9|82
1648574060000|2022-03-29 17:14:20|15109.3|15108.3|15105.8|15104.8|15109.3|15108.3|15104.9|15103.9|78
1648574070000|2022-03-29 17:14:30|15106|15105|15108.8|15107.8|15109.3|15108.3|15106|15105|71
1648574080000|2022-03-29 17:14:40|15108.9|15107.9|15106.3|15105.3|15109.5|15108.5|15106.2|15105.2|73
1648574090000|2022-03-29 17:14:50|15106.2|15105.2|15109.9|15108.9|15110.5|15109.5|15106|15105|42
1648574100000|2022-03-29 17:15:00|15110.2|15109.2|15110.3|15109.3|15114.3|15113.3|15109.9|15108.9|86
1648574110000|2022-03-29 17:15:10|15110.4|15109.4|15112.2|15111.2|15113.3|15112.3|15110.4|15109.4|66
1648574120000|2022-03-29 17:15:20|15112.3|15111.3|15117|15116|15118.2|15117.2|15111.9|15110.9|72
1648574130000|2022-03-29 17:15:30|15116.9|15115.9|15116.8|15115.8|15118.4|15117.4|15116|15115|55
1648574140000|2022-03-29 17:15:40|15116.7|15115.7|15116.2|15115.2|15116.7|15115.7|15113.3|15112.3|62
1648574150000|2022-03-29 17:15:50|15116.3|15115.3|15119.9|15118.9|15120.7|15119.7|15115.3|15114.3|72
1648574160000|2022-03-29 17:16:00|15120|15119|15117.3|15116.3|15120|15119|15115.8|15114.8|56
1648574170000|2022-03-29 17:16:10|15117.9|15116.9|15117.4|15116.4|15118.2|15117.2|15115.7|15114.7|64
1648574180000|2022-03-29 17:16:20|15117.5|15116.5|15119.4|15118.4|15119.9|15118.9|15117.5|15116.5|48
1648574190000|2022-03-29 17:16:30|15120|15119|15119.7|15118.7|15121|15120|15118.9|15117.9|80
1648574200000|2022-03-29 17:16:40|15119.8|15118.8|15116.4|15115.4|15120.8|15119.8|15116.2|15115.2|55
1648574210000|2022-03-29 17:16:50|15116.2|15115.2|15117.9|15116.9|15119.3|15118.3|15115.9|15114.9|42
1648574220000|2022-03-29 17:17:00|15117.8|15116.8|15117.8|15116.8|15119|15118|15116.2|15115.2|42
1648574230000|2022-03-29 17:17:10|15117.9|15116.9|15115.7|15114.7|15117.9|15116.9|15113.5|15112.5|87
1648574240000|2022-03-29 17:17:20|15115.5|15114.5|15113.5|15112.5|15116.2|15115.2|15113.5|15112.5|50
1648574250000|2022-03-29 17:17:30|15113.4|15112.4|15111.7|15110.7|15114.2|15113.2|15111.3|15110.3|66
1648574260000|2022-03-29 17:17:40|15111.9|15110.9|15115.5|15114.5|15115.8|15114.8|15111.2|15110.2|49
1648574270000|2022-03-29 17:17:50|15115.8|15114.8|15115.2|15114.2|15116.2|15115.2|15114.2|15113.2|62
1648574280000|2022-03-29 17:18:00|15115.3|15114.3|15113.8|15112.8|15117.9|15116.9|15113.2|15112.2|72
1648574290000|2022-03-29 17:18:10|15113.9|15112.9|15115.8|15114.8|15115.8|15114.8|15112.7|15111.7|35
1648574300000|2022-03-29 17:18:20|15115.2|15114.2|15114|15113|15115.4|15114.4|15113.2|15112.2|32
1648574310000|2022-03-29 17:18:30|15113.8|15112.8|15116.2|15115.2|15116.3|15115.3|15113|15112|50
1648574320000|2022-03-29 17:18:40|15116|15115|15114.5|15113.5|15117.2|15116.2|15114.4|15113.4|50
1648574330000|2022-03-29 17:18:50|15114.7|15113.7|15116.5|15115.5|15117|15116|15113.8|15112.8|40
1648574340000|2022-03-29 17:19:00|15115.5|15114.5|15118|15117|15119.3|15118.3|15115.4|15114.4|70
1648574350000|2022-03-29 17:19:10|15118.4|15117.4|15117.3|15116.3|15118.4|15117.4|15116.5|15115.5|45
1648574360000|2022-03-29 17:19:20|15117.4|15116.4|15111.9|15110.9|15117.4|15116.4|15111.8|15110.8|91
1648574370000|2022-03-29 17:19:30|15111.8|15110.8|15111.9|15110.9|15112.4|15111.4|15110.5|15109.5|67
1648574380000|2022-03-29 17:19:40|15111.8|15110.8|15116|15115|15116.7|15115.7|15111.5|15110.5|37
1648574390000|2022-03-29 17:19:50|15115.8|15114.8|15115.2|15114.2|15116.5|15115.5|15114.3|15113.3|48
1648574400000|2022-03-29 17:20:00|15115|15114|15115.7|15114.7|15116.7|15115.7|15115|15114|24
1648574410000|2022-03-29 17:20:10|15115.4|15114.4|15113.2|15112.2|15115.7|15114.7|15112.2|15111.2|43
1648574420000|2022-03-29 17:20:20|15113|15112|15114.2|15113.2|15115.7|15114.7|15111.5|15110.5|53
1648574430000|2022-03-29 17:20:30|15113.7|15112.7|15111.5|15110.5|15114.5|15113.5|15108.9|15107.9|89
1648574440000|2022-03-29 17:20:40|15111.9|15110.9|15110|15109|15111.9|15110.9|15109.7|15108.7|22
1648574450000|2022-03-29 17:20:50|15110.3|15109.3|15109.9|15108.9|15112.5|15111.5|15109.9|15108.9|59
1648574460000|2022-03-29 17:21:00|15109.8|15108.8|15102|15101|15109.8|15108.8|15102|15101|171
1648574470000|2022-03-29 17:21:10|15102.3|15101.3|15103.5|15102.5|15103.5|15102.5|15100.3|15099.3|157
1648574480000|2022-03-29 17:21:20|15103.7|15102.7|15101.4|15100.4|15103.9|15102.9|15101|15100|59
1648574490000|2022-03-29 17:21:30|15101.5|15100.5|15101.5|15100.5|15102.5|15101.5|15100.3|15099.3|56
1648574500000|2022-03-29 17:21:40|15102|15101|15098.4|15097.4|15102|15101|15098.4|15097.4|134
1648574510000|2022-03-29 17:21:50|15098.3|15097.3|15096.8|15095.8|15099|15098|15095.5|15094.5|130
1648574520000|2022-03-29 17:22:00|15096.5|15095.5|15089.9|15088.9|15096.5|15095.5|15089.5|15088.5|318
1648574530000|2022-03-29 17:22:10|15090.2|15089.2|15095.3|15094.3|15095.8|15094.8|15090|15089|134
1648574540000|2022-03-29 17:22:20|15095|15094|15097.3|15096.3|15098.5|15097.5|15093.8|15092.8|108
1648574550000|2022-03-29 17:22:30|15097.2|15096.2|15100.5|15099.5|15101.4|15100.4|15095.8|15094.8|131
1648574560000|2022-03-29 17:22:40|15100.8|15099.8|15101|15100|15101.4|15100.4|15099.9|15098.9|66
1648574570000|2022-03-29 17:22:50|15101.2|15100.2|15101.7|15100.7|15104.4|15103.4|15100.5|15099.5|111
1648574580000|2022-03-29 17:23:00|15101.8|15100.8|15105.7|15104.7|15106.4|15105.4|15101.8|15100.8|91
1648574590000|2022-03-29 17:23:10|15105.8|15104.8|15105.5|15104.5|15106.2|15105.2|15104.5|15103.5|53
1648574600000|2022-03-29 17:23:20|15105.3|15104.3|15103.8|15102.8|15105.5|15104.5|15103.5|15102.5|91
1648574610000|2022-03-29 17:23:30|15103.7|15102.7|15101.8|15100.8|15103.9|15102.9|15100.2|15099.2|76
1648574620000|2022-03-29 17:23:40|15101.7|15100.7|15101.9|15100.9|15103.5|15102.5|15101.7|15100.7|26
1648574630000|2022-03-29 17:23:50|15102|15101|15101.4|15100.4|15103.2|15102.2|15101|15100|48
1648574640000|2022-03-29 17:24:00|15101.5|15100.5|15101|15100|15102.8|15101.8|15100.8|15099.8|34
1648574650000|2022-03-29 17:24:10|15100.8|15099.8|15102.9|15101.9|15102.9|15101.9|15100.8|15099.8|49
1648574660000|2022-03-29 17:24:20|15102.5|15101.5|15101.9|15100.9|15102.8|15101.8|15100.3|15099.3|44
1648574670000|2022-03-29 17:24:30|15102|15101|15106.8|15105.8|15106.8|15105.8|15102|15101|147
1648574680000|2022-03-29 17:24:40|15106.9|15105.9|15105.4|15104.4|15107.8|15106.8|15105.4|15104.4|85
1648574690000|2022-03-29 17:24:50|15105.5|15104.5|15107.2|15106.2|15108.9|15107.9|15105.5|15104.5|59
1648574700000|2022-03-29 17:25:00|15107|15106|15108.3|15107.3|15109.5|15108.5|15107|15106|85
1648574710000|2022-03-29 17:25:10|15108.4|15107.4|15110.4|15109.4|15110.8|15109.8|15107.4|15106.4|70
1648574720000|2022-03-29 17:25:20|15109.8|15108.8|15114.5|15113.5|15116|15115|15109.8|15108.8|166
1648574730000|2022-03-29 17:25:30|15114.4|15113.4|15114.2|15113.2|15115.3|15114.3|15112.5|15111.5|46
1648574740000|2022-03-29 17:25:40|15114.3|15113.3|15115.8|15114.8|15116.8|15115.8|15113.8|15112.8|109
1648574750000|2022-03-29 17:25:50|15115.5|15114.5|15113.7|15112.7|15115.9|15114.9|15113.2|15112.2|44
1648574760000|2022-03-29 17:26:00|15113.4|15112.4|15110.9|15109.9|15113.7|15112.7|15110.4|15109.4|50
1648574770000|2022-03-29 17:26:10|15110.8|15109.8|15107.5|15106.5|15111|15110|15107.3|15106.3|109
1648574780000|2022-03-29 17:26:20|15107.4|15106.4|15105.5|15104.5|15107.8|15106.8|15105.5|15104.5|95
1648574790000|2022-03-29 17:26:30|15105.8|15104.8|15102.8|15101.8|15106.2|15105.2|15100.8|15099.8|99
1648574800000|2022-03-29 17:26:40|15102.5|15101.5|15105.2|15104.2|15106.3|15105.3|15102.5|15101.5|107
1648574810000|2022-03-29 17:26:50|15105.3|15104.3|15106.2|15105.2|15107.7|15106.7|15104.8|15103.8|69
1648574820000|2022-03-29 17:27:00|15106.3|15105.3|15112.8|15111.8|15113.9|15112.9|15106.3|15105.3|131
1648574830000|2022-03-29 17:27:10|15112.3|15111.3|15112.4|15111.4|15113.3|15112.3|15110.5|15109.5|53
1648574840000|2022-03-29 17:27:20|15112.5|15111.5|15115.2|15114.2|15116.2|15115.2|15111.3|15110.3|73
1648574850000|2022-03-29 17:27:30|15115.4|15114.4|15115.4|15114.4|15116.5|15115.5|15114.5|15113.5|47
1648574860000|2022-03-29 17:27:40|15115.3|15114.3|15112.7|15111.7|15115.5|15114.5|15112.7|15111.7|29
1648574870000|2022-03-29 17:27:50|15112.8|15111.8|15113.7|15112.7|15114.3|15113.3|15112.7|15111.7|22
1648574880000|2022-03-29 17:28:00|15113.8|15112.8|15115.2|15114.2|15116.8|15115.8|15113.8|15112.8|73
1648574890000|2022-03-29 17:28:10|15115|15114|15114.3|15113.3|15115.8|15114.8|15111.7|15110.7|45
1648574900000|2022-03-29 17:28:20|15114.5|15113.5|15116|15115|15116|15115|15114.3|15113.3|45
1648574910000|2022-03-29 17:28:30|15115.4|15114.4|15119.5|15118.5|15119.8|15118.8|15114.4|15113.4|164
1648574920000|2022-03-29 17:28:40|15119.4|15118.4|15126.9|15125.9|15127|15126|15119.2|15118.2|295
1648574930000|2022-03-29 17:28:50|15125.9|15124.9|15122.2|15121.2|15125.9|15124.9|15122.2|15121.2|143
1648574940000|2022-03-29 17:29:00|15122.3|15121.3|15125.5|15124.5|15126.5|15125.5|15122.3|15121.3|121
1648574950000|2022-03-29 17:29:10|15125.9|15124.9|15126.3|15125.3|15127.4|15126.4|15125|15124|117
1648574960000|2022-03-29 17:29:20|15126.5|15125.5|15125.3|15124.3|15126.5|15125.5|15124.7|15123.7|152
1648574970000|2022-03-29 17:29:30|15125.4|15124.4|15118.9|15117.9|15125.7|15124.7|15118.3|15117.3|176
1648574980000|2022-03-29 17:29:40|15119.2|15118.2|15117.4|15116.4|15119.2|15118.2|15116.2|15115.2|99
1648574990000|2022-03-29 17:29:50|15117.3|15116.3|15116.9|15115.9|15117.4|15116.4|15115.9|15114.9|86
1648575000000|2022-03-29 17:30:00|15117|15116|15123.8|15122.8|15123.8|15122.8|15115.5|15114.5|190
1648575010000|2022-03-29 17:30:10|15124|15123|15120.2|15119.2|15125|15124|15119.9|15118.9|58
1648575020000|2022-03-29 17:30:20|15120|15119|15120.7|15119.7|15121.5|15120.5|15119.7|15118.7|56
1648575030000|2022-03-29 17:30:30|15120.5|15119.5|15118.9|15117.9|15121.8|15120.8|15118.9|15117.9|53
1648575040000|2022-03-29 17:30:40|15118.8|15117.8|15116|15115|15119.3|15118.3|15115.8|15114.8|53
1648575050000|2022-03-29 17:30:50|15116.2|15115.2|15118.4|15117.4|15119.2|15118.2|15116|15115|29
1648575060000|2022-03-29 17:31:00|15117.9|15116.9|15113|15112|15117.9|15116.9|15111.9|15110.9|146
1648575070000|2022-03-29 17:31:10|15113.3|15112.3|15109.5|15108.5|15113.9|15112.9|15109.3|15108.3|97
1648575080000|2022-03-29 17:31:20|15109.4|15108.4|15109.2|15108.2|15109.7|15108.7|15106|15105|137
1648575090000|2022-03-29 17:31:30|15109|15108|15108.9|15107.9|15109.5|15108.5|15107.5|15106.5|82
1648575100000|2022-03-29 17:31:40|15109|15108|15110.7|15109.7|15112.4|15111.4|15108.9|15107.9|82
1648575110000|2022-03-29 17:31:50|15110.8|15109.8|15114.8|15113.8|15115.3|15114.3|15110.7|15109.7|55
1648575120000|2022-03-29 17:32:00|15114.9|15113.9|15115.7|15114.7|15116.4|15115.4|15112.5|15111.5|76
1648575130000|2022-03-29 17:32:10|15115.8|15114.8|15115.5|15114.5|15118.4|15117.4|15114.9|15113.9|111
1648575140000|2022-03-29 17:32:20|15115.7|15114.7|15116.7|15115.7|15117.9|15116.9|15115.7|15114.7|31
1648575150000|2022-03-29 17:32:30|15116.9|15115.9|15116.7|15115.7|15118.8|15117.8|15116.2|15115.2|72
1648575160000|2022-03-29 17:32:40|15116.9|15115.9|15118.7|15117.7|15120.8|15119.8|15116.2|15115.2|62
1648575170000|2022-03-29 17:32:50|15118.5|15117.5|15119.4|15118.4|15120.2|15119.2|15118.2|15117.2|27
1648575180000|2022-03-29 17:33:00|15119.7|15118.7|15123.4|15122.4|15124.8|15123.8|15119.5|15118.5|104
1648575190000|2022-03-29 17:33:10|15123.5|15122.5|15120.8|15119.8|15124.2|15123.2|15120.3|15119.3|122
1648575200000|2022-03-29 17:33:20|15120.7|15119.7|15120.4|15119.4|15122.5|15121.5|15120.4|15119.4|61
1648575210000|2022-03-29 17:33:30|15120.5|15119.5|15122.9|15121.9|15123.3|15122.3|15120.3|15119.3|32
1648575220000|2022-03-29 17:33:40|15123|15122|15122.9|15121.9|15125.5|15124.5|15122.3|15121.3|65
1648575230000|2022-03-29 17:33:50|15122.8|15121.8|15125.2|15124.2|15125.5|15124.5|15122.4|15121.4|68
1648575240000|2022-03-29 17:34:00|15125.4|15124.4|15122.9|15121.9|15126.9|15125.9|15121.7|15120.7|341
1648575250000|2022-03-29 17:34:10|15122.8|15121.8|15120.5|15119.5|15122.8|15121.8|15117.8|15116.8|170
1648575260000|2022-03-29 17:34:20|15120.2|15119.2|15118.4|15117.4|15120.4|15119.4|15117.8|15116.8|140
1648575270000|2022-03-29 17:34:30|15118.2|15117.2|15120.3|15119.3|15120.8|15119.8|15118.2|15117.2|47
1648575280000|2022-03-29 17:34:40|15120.2|15119.2|15119.9|15118.9|15121.8|15120.8|15119.8|15118.8|57
1648575290000|2022-03-29 17:34:50|15120|15119|15120|15119|15121.7|15120.7|15118.2|15117.2|58
1648575300000|2022-03-29 17:35:00|15120.2|15119.2|15124.5|15123.5|15124.9|15123.9|15119.9|15118.9|95
1648575310000|2022-03-29 17:35:10|15124.3|15123.3|15125.9|15124.9|15127.5|15126.5|15124.3|15123.3|106
1648575320000|2022-03-29 17:35:20|15125.8|15124.8|15123.8|15122.8|15126|15125|15123.7|15122.7|95
1648575330000|2022-03-29 17:35:30|15124|15123|15122.9|15121.9|15125.7|15124.7|15121.4|15120.4|84
1648575340000|2022-03-29 17:35:40|15122.8|15121.8|15124.7|15123.7|15125.7|15124.7|15122.3|15121.3|36
1648575350000|2022-03-29 17:35:50|15124.2|15123.2|15128.9|15127.9|15131.5|15130.5|15124.2|15123.2|263
1648575360000|2022-03-29 17:36:00|15128.8|15127.8|15130|15129|15130.7|15129.7|15127.8|15126.8|93
1648575370000|2022-03-29 17:36:10|15130.2|15129.2|15130.3|15129.3|15130.8|15129.8|15127.4|15126.4|117
1648575380000|2022-03-29 17:36:20|15130.4|15129.4|15131.9|15130.9|15133|15132|15130.4|15129.4|105
1648575390000|2022-03-29 17:36:30|15132.4|15131.4|15132.7|15131.7|15135.2|15134.2|15131|15130|156
1648575400000|2022-03-29 17:36:40|15132.5|15131.5|15131.2|15130.2|15133.4|15132.4|15130|15129|96
1648575410000|2022-03-29 17:36:50|15130.9|15129.9|15128.7|15127.7|15131.7|15130.7|15128.5|15127.5|181
1648575420000|2022-03-29 17:37:00|15129|15128|15125.9|15124.9|15129|15128|15123|15122|201
1648575430000|2022-03-29 17:37:10|15125.8|15124.8|15126.5|15125.5|15127.5|15126.5|15125|15124|80
1648575440000|2022-03-29 17:37:20|15126.3|15125.3|15125.4|15124.4|15126.3|15125.3|15124.3|15123.3|37
1648575450000|2022-03-29 17:37:30|15125.3|15124.3|15125.5|15124.5|15125.5|15124.5|15121.8|15120.8|57
1648575460000|2022-03-29 17:37:40|15125.4|15124.4|15128.8|15127.8|15129.5|15128.5|15125.3|15124.3|70
1648575470000|2022-03-29 17:37:50|15129|15128|15128|15127|15129|15128|15127.2|15126.2|93
1648575480000|2022-03-29 17:38:00|15127.8|15126.8|15129.5|15128.5|15130.2|15129.2|15127.4|15126.4|38
1648575490000|2022-03-29 17:38:10|15129.7|15128.7|15130.2|15129.2|15130.9|15129.9|15128.9|15127.9|27
1648575500000|2022-03-29 17:38:20|15130.3|15129.3|15129.7|15128.7|15131|15130|15129.5|15128.5|44
1648575510000|2022-03-29 17:38:30|15129.9|15128.9|15128|15127|15129.9|15128.9|15127.2|15126.2|60
1648575520000|2022-03-29 17:38:40|15127.9|15126.9|15129.3|15128.3|15129.9|15128.9|15127.8|15126.8|47
1648575530000|2022-03-29 17:38:50|15129.4|15128.4|15131.5|15130.5|15132.3|15131.3|15129.4|15128.4|86
1648575540000|2022-03-29 17:39:00|15131.8|15130.8|15133.7|15132.7|15135|15134|15131.8|15130.8|150
1648575550000|2022-03-29 17:39:10|15133.8|15132.8|15135.2|15134.2|15135.2|15134.2|15133.8|15132.8|80
1648575560000|2022-03-29 17:39:20|15135|15134|15134.7|15133.7|15135.3|15134.3|15133.7|15132.7|46
1648575570000|2022-03-29 17:39:30|15134.8|15133.8|15134|15133|15135.7|15134.7|15133.5|15132.5|41
1648575580000|2022-03-29 17:39:40|15133.9|15132.9|15134.5|15133.5|15135.5|15134.5|15132.7|15131.7|73
1648575590000|2022-03-29 17:39:50|15134.7|15133.7|15134|15133|15135.4|15134.4|15133.5|15132.5|66
1648575600000|2022-03-29 17:40:00|15134.2|15133.2|15134.8|15133.8|15136.9|15135.9|15133.8|15132.8|109
1648575610000|2022-03-29 17:40:10|15135.2|15134.2|15135.3|15134.3|15135.7|15134.7|15134.3|15133.3|30
1648575620000|2022-03-29 17:40:20|15135.4|15134.4|15135.3|15134.3|15136.5|15135.5|15133.3|15132.3|73
1648575630000|2022-03-29 17:40:30|15135.2|15134.2|15135.9|15134.9|15136.7|15135.7|15134.9|15133.9|39
1648575640000|2022-03-29 17:40:40|15136.3|15135.3|15136.8|15135.8|15136.8|15135.8|15135.4|15134.4|45
1648575650000|2022-03-29 17:40:50|15136.9|15135.9|15142|15141|15144.7|15143.7|15136.8|15135.8|407
1648575660000|2022-03-29 17:41:00|15141.5|15140.5|15142|15141|15142.5|15141.5|15140.3|15139.3|190
1648575670000|2022-03-29 17:41:10|15141.9|15140.9|15143.4|15142.4|15143.8|15142.8|15139.9|15138.9|103
1648575680000|2022-03-29 17:41:20|15143.3|15142.3|15141.3|15140.3|15144|15143|15139.8|15138.8|100
1648575690000|2022-03-29 17:41:30|15141.4|15140.4|15143.9|15142.9|15144.4|15143.4|15141.2|15140.2|82
1648575700000|2022-03-29 17:41:40|15143.8|15142.8|15144.5|15143.5|15146|15145|15143.8|15142.8|159
1648575710000|2022-03-29 17:41:50|15144.7|15143.7|15145|15144|15145.8|15144.8|15143.8|15142.8|101
1648575720000|2022-03-29 17:42:00|15144.9|15143.9|15144.2|15143.2|15145.8|15144.8|15142.5|15141.5|133
1648575730000|2022-03-29 17:42:10|15144.3|15143.3|15141.5|15140.5|15144.8|15143.8|15141.3|15140.3|99
1648575740000|2022-03-29 17:42:20|15141.8|15140.8|15141.4|15140.4|15142.5|15141.5|15139.2|15138.2|167
1648575750000|2022-03-29 17:42:30|15141.3|15140.3|15141|15140|15142|15141|15140|15139|82
1648575760000|2022-03-29 17:42:40|15141.2|15140.2|15142|15141|15143.8|15142.8|15140.8|15139.8|77
1648575770000|2022-03-29 17:42:50|15141.8|15140.8|15143.5|15142.5|15143.5|15142.5|15141.8|15140.8|17
1648575780000|2022-03-29 17:43:00|15143.4|15142.4|15141|15140|15145.5|15144.5|15140.5|15139.5|91
1648575790000|2022-03-29 17:43:10|15141.2|15140.2|15141.5|15140.5|15142.8|15141.8|15140.9|15139.9|66
1648575800000|2022-03-29 17:43:20|15141.8|15140.8|15142.3|15141.3|15143.7|15142.7|15141.4|15140.4|59
1648575810000|2022-03-29 17:43:30|15142.4|15141.4|15144.5|15143.5|15144.9|15143.9|15142.4|15141.4|62
1648575820000|2022-03-29 17:43:40|15144.7|15143.7|15149.8|15148.8|15149.8|15148.8|15144.5|15143.5|389
1648575830000|2022-03-29 17:43:50|15149.9|15148.9|15148.3|15147.3|15150.4|15149.4|15148.3|15147.3|152
1648575840000|2022-03-29 17:44:00|15148.2|15147.2|15152.5|15151.5|15153|15152|15147.4|15146.4|180
1648575850000|2022-03-29 17:44:10|15152.4|15151.4|15152.5|15151.5|15152.8|15151.8|15150.4|15149.4|85
1648575860000|2022-03-29 17:44:20|15152.3|15151.3|15154.3|15153.3|15156.7|15155.7|15152|15151|324
1648575870000|2022-03-29 17:44:30|15154.4|15153.4|15153.8|15152.8|15155|15154|15153|15152|153
1648575880000|2022-03-29 17:44:40|15153.9|15152.9|15155.2|15154.2|15155.5|15154.5|15153|15152|49
1648575890000|2022-03-29 17:44:50|15154.8|15153.8|15155.8|15154.8|15155.8|15154.8|15153.3|15152.3|110
1648575900000|2022-03-29 17:45:00|15155.7|15154.7|15154|15153|15157|15156|15153.8|15152.8|142
1648575910000|2022-03-29 17:45:10|15154.2|15153.2|15153|15152|15154.2|15153.2|15151.2|15150.2|223
1648575920000|2022-03-29 17:45:20|15152.5|15151.5|15146.9|15145.9|15152.7|15151.7|15146.7|15145.7|264
1648575930000|2022-03-29 17:45:30|15147|15146|15148.2|15147.2|15148.7|15147.7|15143.2|15142.2|328
1648575940000|2022-03-29 17:45:40|15148.3|15147.3|15154|15153|15154.7|15153.7|15148.2|15147.2|168
1648575950000|2022-03-29 17:45:50|15154.2|15153.2|15154|15153|15154.2|15153.2|15152.2|15151.2|57
1648575960000|2022-03-29 17:46:00|15153.9|15152.9|15156.7|15155.7|15158.2|15157.2|15153.9|15152.9|151
1648575970000|2022-03-29 17:46:10|15156.9|15155.9|15156.7|15155.7|15158.2|15157.2|15155.7|15154.7|124
1648575980000|2022-03-29 17:46:20|15156.9|15155.9|15157.4|15156.4|15158.4|15157.4|15156.7|15155.7|62
1648575990000|2022-03-29 17:46:30|15157.3|15156.3|15163.5|15162.5|15163.5|15162.5|15157.3|15156.3|311
1648576000000|2022-03-29 17:46:40|15163.3|15162.3|15162.8|15161.8|15165|15164|15162.7|15161.7|191
1648576010000|2022-03-29 17:46:50|15162.3|15161.3|15163.4|15162.4|15163.8|15162.8|15161.3|15160.3|144
1648576020000|2022-03-29 17:47:00|15163.5|15162.5|15168.8|15167.8|15168.8|15167.8|15162.8|15161.8|227
1648576030000|2022-03-29 17:47:10|15168.5|15167.5|15171.9|15170.9|15175.5|15174.5|15167.7|15166.7|690
1648576040000|2022-03-29 17:47:20|15172.9|15171.9|15178.8|15177.8|15182.5|15181.5|15172.9|15171.9|873
1648576050000|2022-03-29 17:47:30|15178.9|15177.9|15174.9|15173.9|15178.9|15177.9|15174|15173|243
1648576060000|2022-03-29 17:47:40|15175|15174|15177.4|15176.4|15177.9|15176.9|15174.4|15173.4|279
1648576070000|2022-03-29 17:47:50|15177.5|15176.5|15180.5|15179.5|15181.4|15180.4|15175.9|15174.9|213
1648576080000|2022-03-29 17:48:00|15180.7|15179.7|15180.4|15179.4|15183.7|15182.7|15180.4|15179.4|267
1648576090000|2022-03-29 17:48:10|15181.4|15180.4|15181|15180|15181.5|15180.5|15179.5|15178.5|157
1648576100000|2022-03-29 17:48:20|15180.9|15179.9|15183.5|15182.5|15184|15183|15180|15179|151
1648576110000|2022-03-29 17:48:30|15183.8|15182.8|15184.7|15183.7|15189.3|15188.3|15182.7|15181.7|552
1648576120000|2022-03-29 17:48:40|15184.9|15183.9|15182|15181|15184.9|15183.9|15181.5|15180.5|180
1648576130000|2022-03-29 17:48:50|15182.3|15181.3|15183.3|15182.3|15185.3|15184.3|15182.3|15181.3|238
1648576140000|2022-03-29 17:49:00|15183.4|15182.4|15180|15179|15184.3|15183.3|15179.8|15178.8|102
1648576150000|2022-03-29 17:49:10|15179.9|15178.9|15175.7|15174.7|15180.8|15179.8|15174.2|15173.2|232
1648576160000|2022-03-29 17:49:20|15175.8|15174.8|15174.7|15173.7|15176.4|15175.4|15173.9|15172.9|177
1648576170000|2022-03-29 17:49:30|15174.5|15173.5|15178.4|15177.4|15178.5|15177.5|15174.2|15173.2|76
1648576180000|2022-03-29 17:49:40|15178.5|15177.5|15178.9|15177.9|15178.9|15177.9|15176|15175|199
1648576190000|2022-03-29 17:49:50|15178.8|15177.8|15178.2|15177.2|15179.7|15178.7|15178|15177|52
1648576200000|2022-03-29 17:50:00|15177.4|15176.4|15178.3|15177.3|15179.9|15178.9|15176.7|15175.7|114
1648576210000|2022-03-29 17:50:10|15178.5|15177.5|15178.2|15177.2|15179|15178|15175.7|15174.7|105
1648576220000|2022-03-29 17:50:20|15178|15177|15174|15173|15178.2|15177.2|15174|15173|96
1648576230000|2022-03-29 17:50:30|15173.9|15172.9|15175.7|15174.7|15176.7|15175.7|15173.5|15172.5|146
1648576240000|2022-03-29 17:50:40|15174.7|15173.7|15172.8|15171.8|15175.4|15174.4|15172|15171|131
1648576250000|2022-03-29 17:50:50|15172.9|15171.9|15171.8|15170.8|15173.2|15172.2|15171|15170|151
1648576260000|2022-03-29 17:51:00|15171.7|15170.7|15176.2|15175.2|15176.8|15175.8|15171.5|15170.5|140
1648576270000|2022-03-29 17:51:10|15176.3|15175.3|15177.4|15176.4|15178|15177|15175.9|15174.9|80
1648576280000|2022-03-29 17:51:20|15177.7|15176.7|15177.7|15176.7|15179|15178|15177|15176|41
1648576290000|2022-03-29 17:51:30|15177.8|15176.8|15177.7|15176.7|15177.8|15176.8|15175.7|15174.7|54
1648576300000|2022-03-29 17:51:40|15177.5|15176.5|15178.9|15177.9|15179.5|15178.5|15175.7|15174.7|71
1648576310000|2022-03-29 17:51:50|15178.8|15177.8|15177.4|15176.4|15179.8|15178.8|15176.4|15175.4|135
1648576320000|2022-03-29 17:52:00|15177.2|15176.2|15180|15179|15180.4|15179.4|15176.8|15175.8|133
1648576330000|2022-03-29 17:52:10|15179.8|15178.8|15181.7|15180.7|15181.9|15180.9|15179.7|15178.7|79
1648576340000|2022-03-29 17:52:20|15181.5|15180.5|15179.8|15178.8|15181.9|15180.9|15178.7|15177.7|102
1648576350000|2022-03-29 17:52:30|15179.9|15178.9|15179.4|15178.4|15180.9|15179.9|15178.3|15177.3|152
1648576360000|2022-03-29 17:52:40|15179.3|15178.3|15179.5|15178.5|15182.2|15181.2|15178.3|15177.3|74
1648576370000|2022-03-29 17:52:50|15179.4|15178.4|15181.4|15180.4|15182.8|15181.8|15179.4|15178.4|58
1648576380000|2022-03-29 17:53:00|15181.5|15180.5|15178.3|15177.3|15181.5|15180.5|15177.7|15176.7|114
1648576390000|2022-03-29 17:53:10|15178.5|15177.5|15176.8|15175.8|15178.7|15177.7|15176.8|15175.8|62
1648576400000|2022-03-29 17:53:20|15176.5|15175.5|15175.8|15174.8|15176.7|15175.7|15175.3|15174.3|54
1648576410000|2022-03-29 17:53:30|15175.9|15174.9|15178.9|15177.9|15180.3|15179.3|15175.2|15174.2|76
1648576420000|2022-03-29 17:53:40|15179|15178|15180.3|15179.3|15181|15180|15178.9|15177.9|48
1648576430000|2022-03-29 17:53:50|15180|15179|15179.7|15178.7|15181.3|15180.3|15179|15178|61
1648576440000|2022-03-29 17:54:00|15179.9|15178.9|15178.4|15177.4|15180.3|15179.3|15177.4|15176.4|103
1648576450000|2022-03-29 17:54:10|15178.5|15177.5|15178.8|15177.8|15179.3|15178.3|15177.5|15176.5|29
1648576460000|2022-03-29 17:54:20|15179.5|15178.5|15182|15181|15182.5|15181.5|15178.8|15177.8|113
1648576470000|2022-03-29 17:54:30|15181.9|15180.9|15182.4|15181.4|15183.5|15182.5|15180.9|15179.9|76
1648576480000|2022-03-29 17:54:40|15182.5|15181.5|15182.3|15181.3|15184|15183|15181.9|15180.9|83
1648576490000|2022-03-29 17:54:50|15182.4|15181.4|15180.9|15179.9|15183.9|15182.9|15180.9|15179.9|32
1648576500000|2022-03-29 17:55:00|15181.4|15180.4|15177.4|15176.4|15181.5|15180.5|15176.7|15175.7|172
1648576510000|2022-03-29 17:55:10|15177.3|15176.3|15173.9|15172.9|15177.8|15176.8|15173.4|15172.4|177
1648576520000|2022-03-29 17:55:20|15174|15173|15176.8|15175.8|15178.7|15177.7|15174|15173|62
1648576530000|2022-03-29 17:55:30|15176.7|15175.7|15174.8|15173.8|15177.8|15176.8|15174.8|15173.8|69
1648576540000|2022-03-29 17:55:40|15174.9|15173.9|15178.8|15177.8|15179.7|15178.7|15174.9|15173.9|49
1648576550000|2022-03-29 17:55:50|15178.7|15177.7|15176.4|15175.4|15179|15178|15176.2|15175.2|52
1648576560000|2022-03-29 17:56:00|15176.3|15175.3|15177.9|15176.9|15178.8|15177.8|15176.3|15175.3|66
1648576570000|2022-03-29 17:56:10|15178|15177|15177.4|15176.4|15179|15178|15174.9|15173.9|151
1648576580000|2022-03-29 17:56:20|15177.5|15176.5|15178.3|15177.3|15178.3|15177.3|15176|15175|59
1648576590000|2022-03-29 17:56:30|15178.2|15177.2|15180.4|15179.4|15182|15181|15178.2|15177.2|127
1648576600000|2022-03-29 17:56:40|15180.3|15179.3|15178.4|15177.4|15180.5|15179.5|15178|15177|27
1648576610000|2022-03-29 17:56:50|15178.3|15177.3|15177.4|15176.4|15178.8|15177.8|15177.2|15176.2|42
1648576620000|2022-03-29 17:57:00|15176.8|15175.8|15177.8|15176.8|15179|15178|15175.5|15174.5|84
1648576630000|2022-03-29 17:57:10|15177.9|15176.9|15180.8|15179.8|15180.8|15179.8|15177.2|15176.2|78
1648576640000|2022-03-29 17:57:20|15181.5|15180.5|15178.3|15177.3|15181.5|15180.5|15177|15176|78
1648576650000|2022-03-29 17:57:30|15178.4|15177.4|15182.3|15181.3|15182.4|15181.4|15177.7|15176.7|75
1648576660000|2022-03-29 17:57:40|15182.2|15181.2|15182.3|15181.3|15183.5|15182.5|15180.9|15179.9|184
1648576670000|2022-03-29 17:57:50|15182|15181|15179.7|15178.7|15182.8|15181.8|15178.8|15177.8|64
1648576680000|2022-03-29 17:58:00|15179.5|15178.5|15178.7|15177.7|15180.5|15179.5|15178.2|15177.2|49
1648576690000|2022-03-29 17:58:10|15178.8|15177.8|15181.3|15180.3|15181.3|15180.3|15177.8|15176.8|67
1648576700000|2022-03-29 17:58:20|15181.2|15180.2|15181.2|15180.2|15182.3|15181.3|15179.8|15178.8|60
1648576710000|2022-03-29 17:58:30|15181.3|15180.3|15183.4|15182.4|15183.5|15182.5|15180.9|15179.9|77
1648576720000|2022-03-29 17:58:40|15183.3|15182.3|15184.8|15183.8|15184.9|15183.9|15183.3|15182.3|100
1648576730000|2022-03-29 17:58:50|15184.9|15183.9|15182.8|15181.8|15185.3|15184.3|15181.8|15180.8|69
1648576740000|2022-03-29 17:59:00|15182.9|15181.9|15184.8|15183.8|15185|15184|15181.4|15180.4|68
1648576750000|2022-03-29 17:59:10|15184.7|15183.7|15186|15185|15186.8|15185.8|15183.5|15182.5|131
1648576760000|2022-03-29 17:59:20|15185.8|15184.8|15185.9|15184.9|15186.8|15185.8|15184.3|15183.3|124
1648576770000|2022-03-29 17:59:30|15185.8|15184.8|15187.3|15186.3|15188.2|15187.2|15185.5|15184.5|100
1648576780000|2022-03-29 17:59:40|15187.4|15186.4|15186.3|15185.3|15187.4|15186.4|15184.5|15183.5|86
1648576790000|2022-03-29 17:59:50|15185.2|15184.2|15186.2|15185.2|15186.3|15185.3|15184.3|15183.3|71
1648576800000|2022-03-29 18:00:00|15186|15185|15187|15186|15188.3|15187.3|15184.5|15183.5|180
1648576810000|2022-03-29 18:00:10|15186|15185|15187.3|15186.3|15188.3|15187.3|15185.7|15184.7|113
1648576820000|2022-03-29 18:00:20|15188|15187|15187.7|15186.7|15192.4|15191.4|15187.3|15186.3|360
1648576830000|2022-03-29 18:00:30|15187.8|15186.8|15186|15185|15187.8|15186.8|15183.3|15182.3|147
1648576840000|2022-03-29 18:00:40|15186.3|15185.3|15183.9|15182.9|15187.7|15186.7|15183.7|15182.7|104
1648576850000|2022-03-29 18:00:50|15183.8|15182.8|15182.2|15181.2|15184.2|15183.2|15180.3|15179.3|168
1648576860000|2022-03-29 18:01:00|15182|15181|15182.2|15181.2|15184.2|15183.2|15180.8|15179.8|115
1648576870000|2022-03-29 18:01:10|15182|15181|15182|15181|15183.3|15182.3|15181.4|15180.4|36
1648576880000|2022-03-29 18:01:20|15181.9|15180.9|15184.4|15183.4|15186.5|15185.5|15181.9|15180.9|83
1648576890000|2022-03-29 18:01:30|15184.5|15183.5|15185.5|15184.5|15185.7|15184.7|15183.8|15182.8|56
1648576900000|2022-03-29 18:01:40|15185.4|15184.4|15185.5|15184.5|15188.5|15187.5|15185|15184|75
1648576910000|2022-03-29 18:01:50|15185.7|15184.7|15187|15186|15188.2|15187.2|15185|15184|43
1648576920000|2022-03-29 18:02:00|15186.9|15185.9|15188|15187|15188.5|15187.5|15186|15185|54
1648576930000|2022-03-29 18:02:10|15187.9|15186.9|15188.8|15187.8|15189.7|15188.7|15187|15186|59
1648576940000|2022-03-29 18:02:20|15188.9|15187.9|15187|15186|15189.8|15188.8|15187|15186|33
1648576950000|2022-03-29 18:02:30|15186.3|15185.3|15186.2|15185.2|15186.7|15185.7|15185|15184|58
1648576960000|2022-03-29 18:02:40|15185.9|15184.9|15186.5|15185.5|15187.2|15186.2|15183.9|15182.9|66
1648576970000|2022-03-29 18:02:50|15186.8|15185.8|15185|15184|15186.9|15185.9|15185|15184|37
1648576980000|2022-03-29 18:03:00|15184.9|15183.9|15185|15184|15186.2|15185.2|15183.7|15182.7|67
1648576990000|2022-03-29 18:03:10|15185.4|15184.4|15186|15185|15186.5|15185.5|15184.5|15183.5|17
1648577000000|2022-03-29 18:03:20|15186.2|15185.2|15187.5|15186.5|15189|15188|15185.7|15184.7|38
1648577010000|2022-03-29 18:03:30|15187.7|15186.7|15187.2|15186.2|15188.2|15187.2|15186.9|15185.9|19
1648577020000|2022-03-29 18:03:40|15187.3|15186.3|15183.4|15182.4|15188|15187|15183.3|15182.3|56
1648577030000|2022-03-29 18:03:50|15183.3|15182.3|15181.7|15180.7|15183.7|15182.7|15181.3|15180.3|96
1648577040000|2022-03-29 18:04:00|15181.8|15180.8|15177.7|15176.7|15182.4|15181.4|15175.4|15174.4|338
1648577050000|2022-03-29 18:04:10|15177.5|15176.5|15174|15173|15178|15177|15173.8|15172.8|151
1648577060000|2022-03-29 18:04:20|15174.2|15173.2|15174.9|15173.9|15176.7|15175.7|15174|15173|66
1648577070000|2022-03-29 18:04:30|15174.8|15173.8|15176.4|15175.4|15178.5|15177.5|15174.3|15173.3|113
1648577080000|2022-03-29 18:04:40|15176.7|15175.7|15176.4|15175.4|15176.8|15175.8|15175.7|15174.7|19
1648577090000|2022-03-29 18:04:50|15176.5|15175.5|15180.2|15179.2|15181.8|15180.8|15176.5|15175.5|114
1648577100000|2022-03-29 18:05:00|15180|15179|15181|15180|15183.3|15182.3|15180|15179|64
1648577110000|2022-03-29 18:05:10|15180.8|15179.8|15176.8|15175.8|15180.8|15179.8|15176.2|15175.2|75
1648577120000|2022-03-29 18:05:20|15176.9|15175.9|15177.7|15176.7|15178.2|15177.2|15175.8|15174.8|58
1648577130000|2022-03-29 18:05:30|15177.8|15176.8|15175.9|15174.9|15177.8|15176.8|15175.3|15174.3|68
1648577140000|2022-03-29 18:05:40|15176|15175|15175.7|15174.7|15177.7|15176.7|15175.4|15174.4|61
1648577150000|2022-03-29 18:05:50|15175.8|15174.8|15177|15176|15177.2|15176.2|15175.5|15174.5|38
1648577160000|2022-03-29 18:06:00|15177.2|15176.2|15174.2|15173.2|15177.5|15176.5|15174|15173|108
1648577170000|2022-03-29 18:06:10|15174.3|15173.3|15170.9|15169.9|15174.8|15173.8|15170|15169|229
1648577180000|2022-03-29 18:06:20|15170.8|15169.8|15175.3|15174.3|15176.5|15175.5|15169.9|15168.9|118
1648577190000|2022-03-29 18:06:30|15175.7|15174.7|15174.2|15173.2|15176.3|15175.3|15173.5|15172.5|58
1648577200000|2022-03-29 18:06:40|15174.3|15173.3|15171|15170|15175|15174|15170.8|15169.8|64
1648577210000|2022-03-29 18:06:50|15170.9|15169.9|15171.3|15170.3|15172.7|15171.7|15170.8|15169.8|48
1648577220000|2022-03-29 18:07:00|15172|15171|15171.8|15170.8|15172.3|15171.3|15170.7|15169.7|77
1648577230000|2022-03-29 18:07:10|15171.4|15170.4|15173.8|15172.8|15174|15173|15171.4|15170.4|69
1648577240000|2022-03-29 18:07:20|15173.9|15172.9|15174.3|15173.3|15175.7|15174.7|15172.8|15171.8|65
1648577250000|2022-03-29 18:07:30|15174.2|15173.2|15177.7|15176.7|15178.2|15177.2|15174.2|15173.2|63
1648577260000|2022-03-29 18:07:40|15177.5|15176.5|15181.5|15180.5|15181.8|15180.8|15176.8|15175.8|105
1648577270000|2022-03-29 18:07:50|15181.4|15180.4|15182.7|15181.7|15182.7|15181.7|15178.5|15177.5|71
1648577280000|2022-03-29 18:08:00|15182.5|15181.5|15184.3|15183.3|15184.8|15183.8|15181.3|15180.3|143
1648577290000|2022-03-29 18:08:10|15184.2|15183.2|15183.4|15182.4|15184.5|15183.5|15181.2|15180.2|114
1648577300000|2022-03-29 18:08:20|15183.5|15182.5|15184.7|15183.7|15185.3|15184.3|15182.9|15181.9|93
1648577310000|2022-03-29 18:08:30|15184.8|15183.8|15185.9|15184.9|15186.4|15185.4|15184.4|15183.4|79
1648577320000|2022-03-29 18:08:40|15186|15185|15185.4|15184.4|15188.4|15187.4|15184.9|15183.9|129
1648577330000|2022-03-29 18:08:50|15185.7|15184.7|15181.3|15180.3|15185.8|15184.8|15178.9|15177.9|108
1648577340000|2022-03-29 18:09:00|15181.5|15180.5|15184.5|15183.5|15185.2|15184.2|15181.3|15180.3|56
1648577350000|2022-03-29 18:09:10|15184.4|15183.4|15184.9|15183.9|15186.9|15185.9|15184.4|15183.4|53
1648577360000|2022-03-29 18:09:20|15185|15184|15184.3|15183.3|15185.9|15184.9|15184.3|15183.3|39
1648577370000|2022-03-29 18:09:30|15184|15183|15186.2|15185.2|15186.5|15185.5|15182.9|15181.9|62
1648577380000|2022-03-29 18:09:40|15185.9|15184.9|15184.8|15183.8|15186|15185|15184.4|15183.4|27
1648577390000|2022-03-29 18:09:50|15184.7|15183.7|15183.9|15182.9|15187.2|15186.2|15183.7|15182.7|57
1648577400000|2022-03-29 18:10:00|15184.2|15183.2|15186|15185|15186|15185|15182.8|15181.8|53
1648577410000|2022-03-29 18:10:10|15185.9|15184.9|15186.9|15185.9|15187.4|15186.4|15185.4|15184.4|34
1648577420000|2022-03-29 18:10:20|15187|15186|15186.8|15185.8|15187|15186|15184.2|15183.2|51
1648577430000|2022-03-29 18:10:30|15186.7|15185.7|15187.9|15186.9|15188.8|15187.8|15186.4|15185.4|76
1648577440000|2022-03-29 18:10:40|15188|15187|15185.2|15184.2|15188.5|15187.5|15184.9|15183.9|73
1648577450000|2022-03-29 18:10:50|15185|15184|15185.9|15184.9|15186.2|15185.2|15184.7|15183.7|11
1648577460000|2022-03-29 18:11:00|15186|15185|15188.2|15187.2|15188.8|15187.8|15185.3|15184.3|60
1648577470000|2022-03-29 18:11:10|15188|15187|15186.2|15185.2|15191.2|15190.2|15186|15185|174
1648577480000|2022-03-29 18:11:20|15186.4|15185.4|15181.2|15180.2|15187.3|15186.3|15180.3|15179.3|134
1648577490000|2022-03-29 18:11:30|15180.9|15179.9|15185.2|15184.2|15185.5|15184.5|15180.4|15179.4|54
1648577500000|2022-03-29 18:11:40|15185|15184|15184.9|15183.9|15186|15185|15184.3|15183.3|42
1648577510000|2022-03-29 18:11:50|15184.8|15183.8|15184.2|15183.2|15185.3|15184.3|15183.5|15182.5|48
1648577520000|2022-03-29 18:12:00|15184.3|15183.3|15187.2|15186.2|15187.9|15186.9|15184.3|15183.3|54
1648577530000|2022-03-29 18:12:10|15187|15186|15185.9|15184.9|15187.4|15186.4|15185.9|15184.9|34
1648577540000|2022-03-29 18:12:20|15185.8|15184.8|15185.2|15184.2|15185.8|15184.8|15184.7|15183.7|36
1648577550000|2022-03-29 18:12:30|15185|15184|15188.4|15187.4|15188.5|15187.5|15184.9|15183.9|37
1648577560000|2022-03-29 18:12:40|15188|15187|15186.9|15185.9|15189.3|15188.3|15186.4|15185.4|68
1648577570000|2022-03-29 18:12:50|15186.8|15185.8|15188.2|15187.2|15188.5|15187.5|15186.7|15185.7|33
1648577580000|2022-03-29 18:13:00|15188|15187|15188.2|15187.2|15189.2|15188.2|15186.3|15185.3|86
1648577590000|2022-03-29 18:13:10|15188|15187|15189.9|15188.9|15190|15189|15187.7|15186.7|60
1648577600000|2022-03-29 18:13:20|15190|15189|15189.3|15188.3|15192|15191|15188.8|15187.8|175
1648577610000|2022-03-29 18:13:30|15189.2|15188.2|15188.4|15187.4|15190.4|15189.4|15187.5|15186.5|130
1648577620000|2022-03-29 18:13:40|15188.5|15187.5|15188.8|15187.8|15190|15189|15188.4|15187.4|28
1648577630000|2022-03-29 18:13:50|15188.4|15187.4|15190.8|15189.8|15191|15190|15188.2|15187.2|38
1648577640000|2022-03-29 18:14:00|15190.5|15189.5|15190.4|15189.4|15193.4|15192.4|15189.2|15188.2|175
1648577650000|2022-03-29 18:14:10|15190.3|15189.3|15190.3|15189.3|15191.2|15190.2|15189.3|15188.3|101
1648577660000|2022-03-29 18:14:20|15190.2|15189.2|15188.4|15187.4|15190.5|15189.5|15188.2|15187.2|68
1648577670000|2022-03-29 18:14:30|15188|15187|15185.9|15184.9|15188.3|15187.3|15185|15184|98
1648577680000|2022-03-29 18:14:40|15185.8|15184.8|15186.4|15185.4|15187.3|15186.3|15185.4|15184.4|62
1648577690000|2022-03-29 18:14:50|15186.3|15185.3|15186.5|15185.5|15187.5|15186.5|15185.9|15184.9|42
1648577700000|2022-03-29 18:15:00|15186.4|15185.4|15188.8|15187.8|15188.8|15187.8|15185.8|15184.8|109
1648577710000|2022-03-29 18:15:10|15188.7|15187.7|15184|15183|15188.7|15187.7|15183.8|15182.8|165
1648577720000|2022-03-29 18:15:20|15184.2|15183.2|15183|15182|15185.3|15184.3|15182.5|15181.5|78
1648577730000|2022-03-29 18:15:30|15182.9|15181.9|15182.5|15181.5|15183.5|15182.5|15181.3|15180.3|92
1648577740000|2022-03-29 18:15:40|15182.4|15181.4|15182.8|15181.8|15183.4|15182.4|15181|15180|73
1648577750000|2022-03-29 18:15:50|15182.9|15181.9|15182.3|15181.3|15183.2|15182.2|15181|15180|49
1648577760000|2022-03-29 18:16:00|15182.4|15181.4|15182|15181|15183.2|15182.2|15180.3|15179.3|78
1648577770000|2022-03-29 18:16:10|15182.2|15181.2|15177.5|15176.5|15182.2|15181.2|15177.4|15176.4|140
1648577780000|2022-03-29 18:16:20|15177.7|15176.7|15177.3|15176.3|15178.4|15177.4|15177.3|15176.3|57
1648577790000|2022-03-29 18:16:30|15177.2|15176.2|15175|15174|15178.5|15177.5|15175|15174|93
1648577800000|2022-03-29 18:16:40|15175.2|15174.2|15175.8|15174.8|15176.5|15175.5|15174.7|15173.7|88
1648577810000|2022-03-29 18:16:50|15175.5|15174.5|15175.3|15174.3|15176.4|15175.4|15174.7|15173.7|71
1648577820000|2022-03-29 18:17:00|15175.4|15174.4|15176|15175|15177|15176|15174.3|15173.3|138
1648577830000|2022-03-29 18:17:10|15176.2|15175.2|15177|15176|15177.3|15176.3|15174.8|15173.8|70
1648577840000|2022-03-29 18:17:20|15177.2|15176.2|15178.4|15177.4|15180.2|15179.2|15176.8|15175.8|113
1648577850000|2022-03-29 18:17:30|15178.3|15177.3|15179|15178|15180|15179|15178|15177|54
1648577860000|2022-03-29 18:17:40|15178.9|15177.9|15180.2|15179.2|15180.8|15179.8|15177.7|15176.7|68
1648577870000|2022-03-29 18:17:50|15180|15179|15180.9|15179.9|15181.4|15180.4|15179|15178|73
1648577880000|2022-03-29 18:18:00|15181|15180|15181.4|15180.4|15181.7|15180.7|15180.3|15179.3|44
1648577890000|2022-03-29 18:18:10|15181.3|15180.3|15178.9|15177.9|15181.9|15180.9|15178.2|15177.2|86
1648577900000|2022-03-29 18:18:20|15178.8|15177.8|15174.7|15173.7|15179.5|15178.5|15173.3|15172.3|153
1648577910000|2022-03-29 18:18:30|15174.8|15173.8|15172.8|15171.8|15174.8|15173.8|15172.3|15171.3|57
1648577920000|2022-03-29 18:18:40|15172.9|15171.9|15167.3|15166.3|15173.2|15172.2|15166.5|15165.5|254
1648577930000|2022-03-29 18:18:50|15167.4|15166.4|15164.9|15163.9|15167.4|15166.4|15163.7|15162.7|285
1648577940000|2022-03-29 18:19:00|15165|15164|15168.3|15167.3|15170.7|15169.7|15164.9|15163.9|184
1648577950000|2022-03-29 18:19:10|15168.2|15167.2|15169.5|15168.5|15170.2|15169.2|15167.7|15166.7|60
1648577960000|2022-03-29 18:19:20|15169.7|15168.7|15169.7|15168.7|15170|15169|15168.5|15167.5|49
1648577970000|2022-03-29 18:19:30|15169.8|15168.8|15168|15167|15170.3|15169.3|15167.5|15166.5|62
1648577980000|2022-03-29 18:19:40|15168.2|15167.2|15166.5|15165.5|15168.2|15167.2|15165.9|15164.9|51
1648577990000|2022-03-29 18:19:50|15166.8|15165.8|15168|15167|15169.2|15168.2|15166.7|15165.7|46
1648578000000|2022-03-29 18:20:00|15167.9|15166.9|15166.5|15165.5|15168.8|15167.8|15165.9|15164.9|109
1648578010000|2022-03-29 18:20:10|15166.8|15165.8|15164.8|15163.8|15167.7|15166.7|15164.2|15163.2|79
1648578020000|2022-03-29 18:20:20|15164.9|15163.9|15166.3|15165.3|15166.5|15165.5|15163.7|15162.7|59
1648578030000|2022-03-29 18:20:30|15166.4|15165.4|15167.2|15166.2|15167.8|15166.8|15165.4|15164.4|39
1648578040000|2022-03-29 18:20:40|15167.3|15166.3|15169.3|15168.3|15170.2|15169.2|15166.8|15165.8|82
1648578050000|2022-03-29 18:20:50|15169.5|15168.5|15167.2|15166.2|15170.5|15169.5|15167|15166|99
1648578060000|2022-03-29 18:21:00|15167|15166|15165.9|15164.9|15167.8|15166.8|15165.3|15164.3|88
1648578070000|2022-03-29 18:21:10|15165.8|15164.8|15158|15157|15165.9|15164.9|15157|15156|293
1648578080000|2022-03-29 18:21:20|15157.9|15156.9|15162|15161|15162.5|15161.5|15157.3|15156.3|151
1648578090000|2022-03-29 18:21:30|15162.3|15161.3|15159|15158|15162.7|15161.7|15158.9|15157.9|89
1648578100000|2022-03-29 18:21:40|15159.3|15158.3|15158.8|15157.8|15159.3|15158.3|15157.7|15156.7|89
1648578110000|2022-03-29 18:21:50|15158.9|15157.9|15159.9|15158.9|15161.3|15160.3|15158.8|15157.8|44
1648578120000|2022-03-29 18:22:00|15159.8|15158.8|15160.2|15159.2|15161.2|15160.2|15159.2|15158.2|61
1648578130000|2022-03-29 18:22:10|15160.3|15159.3|15160.9|15159.9|15162|15161|15160.2|15159.2|68
1648578140000|2022-03-29 18:22:20|15162.2|15161.2|15164.9|15163.9|15164.9|15163.9|15161.5|15160.5|102
1648578150000|2022-03-29 18:22:30|15164.7|15163.7|15167.8|15166.8|15169|15168|15163.9|15162.9|138
1648578160000|2022-03-29 18:22:40|15168.2|15167.2|15168.9|15167.9|15169.7|15168.7|15167.3|15166.3|265
1648578170000|2022-03-29 18:22:50|15169.2|15168.2|15169.5|15168.5|15170.8|15169.8|15168.8|15167.8|76
1648578180000|2022-03-29 18:23:00|15169.8|15168.8|15173.8|15172.8|15175.8|15174.8|15169.8|15168.8|256
1648578190000|2022-03-29 18:23:10|15173.5|15172.5|15173.8|15172.8|15174.2|15173.2|15172.3|15171.3|84
1648578200000|2022-03-29 18:23:20|15173.9|15172.9|15174.3|15173.3|15174.8|15173.8|15173.5|15172.5|41
1648578210000|2022-03-29 18:23:30|15174.5|15173.5|15172.5|15171.5|15175.9|15174.9|15170.9|15169.9|175
1648578220000|2022-03-29 18:23:40|15172.8|15171.8|15174.2|15173.2|15174.2|15173.2|15172.2|15171.2|62
1648578230000|2022-03-29 18:23:50|15174|15173|15174.4|15173.4|15175.5|15174.5|15173.8|15172.8|54
1648578240000|2022-03-29 18:24:00|15173.9|15172.9|15175.8|15174.8|15176|15175|15173.9|15172.9|60
1648578250000|2022-03-29 18:24:10|15175.9|15174.9|15176|15175|15176.3|15175.3|15174|15173|62
1648578260000|2022-03-29 18:24:20|15175.9|15174.9|15173.3|15172.3|15176.3|15175.3|15172.2|15171.2|267
1648578270000|2022-03-29 18:24:30|15173.4|15172.4|15174.2|15173.2|15174.8|15173.8|15173|15172|31
1648578280000|2022-03-29 18:24:40|15174|15173|15176.9|15175.9|15179.2|15178.2|15174|15173|234
1648578290000|2022-03-29 18:24:50|15176.8|15175.8|15175.2|15174.2|15178.3|15177.3|15174|15173|99
1648578300000|2022-03-29 18:25:00|15174.9|15173.9|15174|15173|15175.9|15174.9|15173.3|15172.3|74
1648578310000|2022-03-29 18:25:10|15173.9|15172.9|15174.3|15173.3|15176.9|15175.9|15173.5|15172.5|147
1648578320000|2022-03-29 18:25:20|15174.2|15173.2|15173.8|15172.8|15174.5|15173.5|15173.3|15172.3|38
1648578330000|2022-03-29 18:25:30|15173.5|15172.5|15176.2|15175.2|15176.2|15175.2|15171.9|15170.9|52
1648578340000|2022-03-29 18:25:40|15176|15175|15174.8|15173.8|15176.3|15175.3|15173|15172|46
1648578350000|2022-03-29 18:25:50|15174.9|15173.9|15175.3|15174.3|15175.7|15174.7|15174.7|15173.7|22
1648578360000|2022-03-29 18:26:00|15175|15174|15175|15174|15175.4|15174.4|15173.4|15172.4|42
1648578370000|2022-03-29 18:26:10|15175.3|15174.3|15175.3|15174.3|15176|15175|15174.2|15173.2|39
1648578380000|2022-03-29 18:26:20|15175.4|15174.4|15174.3|15173.3|15175.4|15174.4|15174|15173|27
1648578390000|2022-03-29 18:26:30|15174.4|15173.4|15173.5|15172.5|15174.5|15173.5|15172.8|15171.8|43
1648578400000|2022-03-29 18:26:40|15173.4|15172.4|15170.7|15169.7|15173.8|15172.8|15170.7|15169.7|63
1648578410000|2022-03-29 18:26:50|15170.8|15169.8|15175.8|15174.8|15175.8|15174.8|15169.8|15168.8|94
1648578420000|2022-03-29 18:27:00|15175.7|15174.7|15176|15175|15177|15176|15175.2|15174.2|90
1648578430000|2022-03-29 18:27:10|15175.9|15174.9|15176|15175|15176.5|15175.5|15175|15174|61
1648578440000|2022-03-29 18:27:20|15175.9|15174.9|15174.8|15173.8|15176.3|15175.3|15174.3|15173.3|33
1648578450000|2022-03-29 18:27:30|15174.9|15173.9|15175|15174|15175.5|15174.5|15174.2|15173.2|36
1648578460000|2022-03-29 18:27:40|15174.9|15173.9|15175.8|15174.8|15176.3|15175.3|15174.8|15173.8|29
1648578470000|2022-03-29 18:27:50|15175.7|15174.7|15173|15172|15175.8|15174.8|15171.9|15170.9|66
1648578480000|2022-03-29 18:28:00|15173.2|15172.2|15177.8|15176.8|15177.9|15176.9|15173.2|15172.2|111
1648578490000|2022-03-29 18:28:10|15177.9|15176.9|15177.8|15176.8|15178.5|15177.5|15176.4|15175.4|92
1648578500000|2022-03-29 18:28:20|15177.7|15176.7|15176.2|15175.2|15177.8|15176.8|15176|15175|25
1648578510000|2022-03-29 18:28:30|15175.4|15174.4|15177.3|15176.3|15177.9|15176.9|15175.3|15174.3|31
1648578520000|2022-03-29 18:28:40|15177.2|15176.2|15176.9|15175.9|15177.5|15176.5|15176.5|15175.5|28
1648578530000|2022-03-29 18:28:50|15176.8|15175.8|15179.5|15178.5|15179.8|15178.8|15176.5|15175.5|86
1648578540000|2022-03-29 18:29:00|15179|15178|15179.3|15178.3|15181|15180|15178.3|15177.3|211
1648578550000|2022-03-29 18:29:10|15179.5|15178.5|15183.3|15182.3|15184.3|15183.3|15179.4|15178.4|161
1648578560000|2022-03-29 18:29:20|15183.4|15182.4|15183.2|15182.2|15185|15184|15182.5|15181.5|107
1648578570000|2022-03-29 18:29:30|15183.3|15182.3|15184.8|15183.8|15184.9|15183.9|15182.8|15181.8|84
1648578580000|2022-03-29 18:29:40|15184.9|15183.9|15186.7|15185.7|15187.3|15186.3|15184.3|15183.3|150
1648578590000|2022-03-29 18:29:50|15186.8|15185.8|15184.5|15183.5|15187.3|15186.3|15184.5|15183.5|135
1648578600000|2022-03-29 18:30:00|15184.8|15183.8|15186.5|15185.5|15187.9|15186.9|15183.5|15182.5|106
1648578610000|2022-03-29 18:30:10|15186.7|15185.7|15184|15183|15186.8|15185.8|15182.4|15181.4|79
1648578620000|2022-03-29 18:30:20|15184.2|15183.2|15179.5|15178.5|15184.3|15183.3|15178.8|15177.8|189
1648578630000|2022-03-29 18:30:30|15179.8|15178.8|15180|15179|15181|15180|15178.5|15177.5|123
1648578640000|2022-03-29 18:30:40|15180.2|15179.2|15181|15180|15181.8|15180.8|15179.7|15178.7|64
1648578650000|2022-03-29 18:30:50|15181.3|15180.3|15181.9|15180.9|15182.5|15181.5|15181|15180|71
1648578660000|2022-03-29 18:31:00|15181.8|15180.8|15180.2|15179.2|15181.8|15180.8|15177.8|15176.8|94
1648578670000|2022-03-29 18:31:10|15180|15179|15180|15179|15181.8|15180.8|15179.9|15178.9|46
1648578680000|2022-03-29 18:31:20|15179.9|15178.9|15179.3|15178.3|15180.9|15179.9|15178.9|15177.9|36
1648578690000|2022-03-29 18:31:30|15179.2|15178.2|15180.2|15179.2|15181|15180|15178.3|15177.3|49
1648578700000|2022-03-29 18:31:40|15180|15179|15181.7|15180.7|15181.8|15180.8|15180|15179|21
1648578710000|2022-03-29 18:31:50|15181.5|15180.5|15182.5|15181.5|15182.8|15181.8|15180.9|15179.9|56
1648578720000|2022-03-29 18:32:00|15182.7|15181.7|15178.5|15177.5|15183.3|15182.3|15177.7|15176.7|128
1648578730000|2022-03-29 18:32:10|15178.8|15177.8|15178.8|15177.8|15179|15178|15176.8|15175.8|71
1648578740000|2022-03-29 18:32:20|15178.7|15177.7|15181.9|15180.9|15182.3|15181.3|15178.2|15177.2|65
1648578750000|2022-03-29 18:32:30|15182|15181|15183|15182|15183.4|15182.4|15180.8|15179.8|170
1648578760000|2022-03-29 18:32:40|15182.8|15181.8|15184.8|15183.8|15184.9|15183.9|15182|15181|178
1648578770000|2022-03-29 18:32:50|15184.9|15183.9|15185.7|15184.7|15187.7|15186.7|15184.4|15183.4|178
1648578780000|2022-03-29 18:33:00|15185.8|15184.8|15184.5|15183.5|15186|15185|15181.9|15180.9|138
1648578790000|2022-03-29 18:33:10|15184.4|15183.4|15184|15183|15185.8|15184.8|15182.9|15181.9|107
1648578800000|2022-03-29 18:33:20|15184.5|15183.5|15188|15187|15188.9|15187.9|15184.3|15183.3|221
1648578810000|2022-03-29 18:33:30|15188.2|15187.2|15189|15188|15189.3|15188.3|15187.5|15186.5|114
1648578820000|2022-03-29 18:33:40|15188.9|15187.9|15188.5|15187.5|15189.7|15188.7|15188.5|15187.5|88
1648578830000|2022-03-29 18:33:50|15188.7|15187.7|15190|15189|15190|15189|15188.5|15187.5|57
1648578840000|2022-03-29 18:34:00|15189.8|15188.8|15191.7|15190.7|15192|15191|15189.7|15188.7|215
1648578850000|2022-03-29 18:34:10|15191.8|15190.8|15187.8|15186.8|15191.8|15190.8|15185.8|15184.8|132
1648578860000|2022-03-29 18:34:20|15188|15187|15190.5|15189.5|15191.3|15190.3|15187.5|15186.5|82
1648578870000|2022-03-29 18:34:30|15190.4|15189.4|15191.2|15190.2|15192.3|15191.3|15190.4|15189.4|74
1648578880000|2022-03-29 18:34:40|15191|15190|15190|15189|15191|15190|15187.5|15186.5|71
1648578890000|2022-03-29 18:34:50|15190.2|15189.2|15194.3|15193.3|15196.7|15195.7|15190.2|15189.2|342
1648578900000|2022-03-29 18:35:00|15194.9|15193.9|15196.9|15195.9|15197.8|15196.8|15193.8|15192.8|214
1648578910000|2022-03-29 18:35:10|15197.3|15196.3|15198.3|15197.3|15199.5|15198.5|15196.3|15195.3|463
1648578920000|2022-03-29 18:35:20|15198.8|15197.8|15200.7|15199.7|15202.2|15201.2|15198.7|15197.7|313
1648578930000|2022-03-29 18:35:30|15200.8|15199.8|15198.7|15197.7|15200.8|15199.8|15196|15195|310
1648578940000|2022-03-29 18:35:40|15198.5|15197.5|15198.8|15197.8|15200.2|15199.2|15198.3|15197.3|91
1648578950000|2022-03-29 18:35:50|15198.9|15197.9|15200.3|15199.3|15200.7|15199.7|15198.8|15197.8|109
1648578960000|2022-03-29 18:36:00|15200|15199|15201.5|15200.5|15204.2|15203.2|15199.8|15198.8|200
1648578970000|2022-03-29 18:36:10|15201.4|15200.4|15203.2|15202.2|15203.7|15202.7|15200.5|15199.5|93
1648578980000|2022-03-29 18:36:20|15203|15202|15202.8|15201.8|15204.7|15203.7|15202|15201|104
1648578990000|2022-03-29 18:36:30|15203|15202|15204|15203|15205.4|15204.4|15202|15201|162
1648579000000|2022-03-29 18:36:40|15203.8|15202.8|15206.3|15205.3|15206.5|15205.5|15203.8|15202.8|165
1648579010000|2022-03-29 18:36:50|15206.2|15205.2|15207.9|15206.9|15207.9|15206.9|15205.4|15204.4|168
1648579020000|2022-03-29 18:37:00|15208|15207|15209.5|15208.5|15209.7|15208.7|15207.7|15206.7|259
1648579030000|2022-03-29 18:37:10|15209.8|15208.8|15204.3|15203.3|15209.8|15208.8|15204.3|15203.3|199
1648579040000|2022-03-29 18:37:20|15204.5|15203.5|15205.5|15204.5|15205.5|15204.5|15201|15200|172
1648579050000|2022-03-29 18:37:30|15205.4|15204.4|15206.5|15205.5|15206.7|15205.7|15204.3|15203.3|101
1648579060000|2022-03-29 18:37:40|15206.4|15205.4|15204.5|15203.5|15207|15206|15204.5|15203.5|61
1648579070000|2022-03-29 18:37:50|15204.7|15203.7|15204.8|15203.8|15205.5|15204.5|15204.5|15203.5|31
1648579080000|2022-03-29 18:38:00|15204.7|15203.7|15204.2|15203.2|15204.9|15203.9|15203.8|15202.8|41
1648579090000|2022-03-29 18:38:10|15204|15203|15205.3|15204.3|15206|15205|15203.7|15202.7|61
1648579100000|2022-03-29 18:38:20|15205.2|15204.2|15204.3|15203.3|15205.5|15204.5|15203.8|15202.8|52
1648579110000|2022-03-29 18:38:30|15204.5|15203.5|15202.5|15201.5|15205|15204|15202.3|15201.3|284
1648579120000|2022-03-29 18:38:40|15202.4|15201.4|15206.3|15205.3|15206.8|15205.8|15201|15200|187
1648579130000|2022-03-29 18:38:50|15206.4|15205.4|15204.2|15203.2|15206.5|15205.5|15203.3|15202.3|41
1648579140000|2022-03-29 18:39:00|15204.5|15203.5|15204.8|15203.8|15205.5|15204.5|15203.8|15202.8|47
1648579150000|2022-03-29 18:39:10|15204.7|15203.7|15205.3|15204.3|15205.7|15204.7|15204.3|15203.3|54
1648579160000|2022-03-29 18:39:20|15205.4|15204.4|15204.7|15203.7|15206|15205|15204.5|15203.5|42
1648579170000|2022-03-29 18:39:30|15204.8|15203.8|15205.3|15204.3|15206.5|15205.5|15203.4|15202.4|72
1648579180000|2022-03-29 18:39:40|15205.7|15204.7|15205.5|15204.5|15206.8|15205.8|15204.5|15203.5|63
1648579190000|2022-03-29 18:39:50|15205.3|15204.3|15204.4|15203.4|15205.8|15204.8|15204.3|15203.3|46
1648579200000|2022-03-29 18:40:00|15204.5|15203.5|15202.5|15201.5|15204.5|15203.5|15201.2|15200.2|148
1648579210000|2022-03-29 18:40:10|15202.4|15201.4|15205.5|15204.5|15206.3|15205.3|15202.4|15201.4|120
1648579220000|2022-03-29 18:40:20|15205.4|15204.4|15205.2|15204.2|15205.7|15204.7|15203.5|15202.5|47
1648579230000|2022-03-29 18:40:30|15205.3|15204.3|15207.3|15206.3|15207.7|15206.7|15205.3|15204.3|99
1648579240000|2022-03-29 18:40:40|15206.5|15205.5|15209.3|15208.3|15210|15209|15206.5|15205.5|317
1648579250000|2022-03-29 18:40:50|15209.4|15208.4|15206.3|15205.3|15209.4|15208.4|15206.2|15205.2|101
1648579260000|2022-03-29 18:41:00|15206.4|15205.4|15206.4|15205.4|15207.8|15206.8|15205.8|15204.8|55
1648579270000|2022-03-29 18:41:10|15206.3|15205.3|15207.3|15206.3|15209.8|15208.8|15206|15205|95
1648579280000|2022-03-29 18:41:20|15206.9|15205.9|15209.7|15208.7|15209.8|15208.8|15206.4|15205.4|90
1648579290000|2022-03-29 18:41:30|15209|15208|15210.8|15209.8|15211.7|15210.7|15209|15208|119
1648579300000|2022-03-29 18:41:40|15210.5|15209.5|15208.2|15207.2|15211|15210|15207|15206|95
1648579310000|2022-03-29 18:41:50|15208|15207|15206.8|15205.8|15208|15207|15206.8|15205.8|67
1648579320000|2022-03-29 18:42:00|15206.7|15205.7|15202.5|15201.5|15207|15206|15202.4|15201.4|224
1648579330000|2022-03-29 18:42:10|15202.8|15201.8|15204.5|15203.5|15205.9|15204.9|15201.5|15200.5|149
1648579340000|2022-03-29 18:42:20|15204.4|15203.4|15202.3|15201.3|15205.5|15204.5|15202.3|15201.3|48
1648579350000|2022-03-29 18:42:30|15202|15201|15204.8|15203.8|15204.8|15203.8|15201.5|15200.5|83
1648579360000|2022-03-29 18:42:40|15204.7|15203.7|15204.5|15203.5|15205.3|15204.3|15202.2|15201.2|78
1648579370000|2022-03-29 18:42:50|15204.7|15203.7|15205|15204|15206.7|15205.7|15204.3|15203.3|64
1648579380000|2022-03-29 18:43:00|15204.8|15203.8|15206.2|15205.2|15206.9|15205.9|15204.5|15203.5|45
1648579390000|2022-03-29 18:43:10|15206|15205|15208.2|15207.2|15209.3|15208.3|15205.7|15204.7|313
1648579400000|2022-03-29 18:43:20|15208|15207|15209.2|15208.2|15210|15209|15206.8|15205.8|89
1648579410000|2022-03-29 18:43:30|15209.3|15208.3|15208.8|15207.8|15209.3|15208.3|15207.3|15206.3|108
1648579420000|2022-03-29 18:43:40|15208.9|15207.9|15211|15210|15211.9|15210.9|15208.5|15207.5|143
1648579430000|2022-03-29 18:43:50|15211.2|15210.2|15211.9|15210.9|15212|15211|15210.7|15209.7|55
1648579440000|2022-03-29 18:44:00|15211.8|15210.8|15210.8|15209.8|15213|15212|15209.7|15208.7|126
1648579450000|2022-03-29 18:44:10|15210.7|15209.7|15212.4|15211.4|15212.4|15211.4|15209.5|15208.5|71
1648579460000|2022-03-29 18:44:20|15212.7|15211.7|15211.5|15210.5|15213.7|15212.7|15211|15210|113
1648579470000|2022-03-29 18:44:30|15211.3|15210.3|15211.4|15210.4|15212.3|15211.3|15210.9|15209.9|44
1648579480000|2022-03-29 18:44:40|15212.2|15211.2|15212.4|15211.4|15212.5|15211.5|15211.5|15210.5|37
1648579490000|2022-03-29 18:44:50|15212.3|15211.3|15212.7|15211.7|15213|15212|15211.8|15210.8|46
1648579500000|2022-03-29 18:45:00|15212.8|15211.8|15210.5|15209.5|15213.4|15212.4|15210|15209|124
1648579510000|2022-03-29 18:45:10|15210.4|15209.4|15208.4|15207.4|15210.8|15209.8|15207.8|15206.8|125
1648579520000|2022-03-29 18:45:20|15208.5|15207.5|15211.3|15210.3|15211.4|15210.4|15206.3|15205.3|262
1648579530000|2022-03-29 18:45:30|15211.2|15210.2|15210.8|15209.8|15211.5|15210.5|15209.9|15208.9|35
1648579540000|2022-03-29 18:45:40|15210.9|15209.9|15210.5|15209.5|15211|15210|15209.4|15208.4|48
1648579550000|2022-03-29 18:45:50|15210.4|15209.4|15211|15210|15211.4|15210.4|15210.3|15209.3|40
1648579560000|2022-03-29 18:46:00|15211.8|15210.8|15212.5|15211.5|15213.2|15212.2|15211.3|15210.3|71
1648579570000|2022-03-29 18:46:10|15212.8|15211.8|15211.7|15210.7|15212.9|15211.9|15211.3|15210.3|54
1648579580000|2022-03-29 18:46:20|15211.8|15210.8|15209.5|15208.5|15211.8|15210.8|15209.5|15208.5|87
1648579590000|2022-03-29 18:46:30|15209.7|15208.7|15210.9|15209.9|15210.9|15209.9|15208.5|15207.5|76
1648579600000|2022-03-29 18:46:40|15211|15210|15210.3|15209.3|15211|15210|15209.5|15208.5|34
1648579610000|2022-03-29 18:46:50|15210.5|15209.5|15209.5|15208.5|15210.8|15209.8|15208.8|15207.8|43
1648579620000|2022-03-29 18:47:00|15209.2|15208.2|15212.5|15211.5|15212.8|15211.8|15208.8|15207.8|119
1648579630000|2022-03-29 18:47:10|15212.3|15211.3|15212.8|15211.8|15213.3|15212.3|15211.5|15210.5|72
1648579640000|2022-03-29 18:47:20|15213|15212|15210.8|15209.8|15213.5|15212.5|15210.5|15209.5|47
1648579650000|2022-03-29 18:47:30|15210.5|15209.5|15211.5|15210.5|15211.8|15210.8|15210.5|15209.5|39
1648579660000|2022-03-29 18:47:40|15211.9|15210.9|15213.5|15212.5|15213.5|15212.5|15211.7|15210.7|59
1648579670000|2022-03-29 18:47:50|15213.7|15212.7|15214.5|15213.5|15216.4|15215.4|15213.5|15212.5|375
1648579680000|2022-03-29 18:48:00|15214.3|15213.3|15217.8|15216.8|15217.9|15216.9|15214.3|15213.3|188
1648579690000|2022-03-29 18:48:10|15217.9|15216.9|15216|15215|15217.9|15216.9|15215.2|15214.2|159
1648579700000|2022-03-29 18:48:20|15215.9|15214.9|15215.8|15214.8|15216|15215|15214.7|15213.7|55
1648579710000|2022-03-29 18:48:30|15215.9|15214.9|15219.3|15218.3|15221|15220|15215.8|15214.8|459
1648579720000|2022-03-29 18:48:40|15219|15218|15222|15221|15222.8|15221.8|15219|15218|256
1648579730000|2022-03-29 18:48:50|15221.9|15220.9|15221.5|15220.5|15223.3|15222.3|15221.4|15220.4|122
1648579740000|2022-03-29 18:49:00|15221.7|15220.7|15222.8|15221.8|15223.2|15222.2|15221.3|15220.3|125
1648579750000|2022-03-29 18:49:10|15222.7|15221.7|15222.8|15221.8|15225.3|15224.3|15221.5|15220.5|323
1648579760000|2022-03-29 18:49:20|15222.5|15221.5|15222.4|15221.4|15222.8|15221.8|15221.7|15220.7|111
1648579770000|2022-03-29 18:49:30|15222.3|15221.3|15223.8|15222.8|15225.5|15224.5|15221|15220|159
1648579780000|2022-03-29 18:49:40|15223.5|15222.5|15222.3|15221.3|15223.8|15222.8|15221.8|15220.8|65
1648579790000|2022-03-29 18:49:50|15222.4|15221.4|15216.3|15215.3|15222.7|15221.7|15216.3|15215.3|311
1648579800000|2022-03-29 18:50:00|15215.9|15214.9|15213.5|15212.5|15216.5|15215.5|15212.8|15211.8|243
1648579810000|2022-03-29 18:50:10|15213.8|15212.8|15214.8|15213.8|15217.5|15216.5|15213.8|15212.8|181
1648579820000|2022-03-29 18:50:20|15214.5|15213.5|15213.4|15212.4|15214.5|15213.5|15212.5|15211.5|185
1648579830000|2022-03-29 18:50:30|15213.5|15212.5|15214.3|15213.3|15214.7|15213.7|15212.7|15211.7|100
1648579840000|2022-03-29 18:50:40|15214.2|15213.2|15212.5|15211.5|15214.5|15213.5|15212.5|15211.5|45
1648579850000|2022-03-29 18:50:50|15212.7|15211.7|15214|15213|15214.5|15213.5|15211.8|15210.8|143
1648579860000|2022-03-29 18:51:00|15214.4|15213.4|15213.3|15212.3|15217.3|15216.3|15212.8|15211.8|116
1648579870000|2022-03-29 18:51:10|15213.2|15212.2|15216.5|15215.5|15217.3|15216.3|15212.8|15211.8|69
1648579880000|2022-03-29 18:51:20|15216.3|15215.3|15217.3|15216.3|15217.3|15216.3|15215.5|15214.5|65
1648579890000|2022-03-29 18:51:30|15217.4|15216.4|15220.4|15219.4|15220.9|15219.9|15216.9|15215.9|159
1648579900000|2022-03-29 18:51:40|15220.7|15219.7|15220.3|15219.3|15222|15221|15219.9|15218.9|113
1648579910000|2022-03-29 18:51:50|15220.4|15219.4|15219.5|15218.5|15220.8|15219.8|15219.3|15218.3|77
1648579920000|2022-03-29 18:52:00|15219.7|15218.7|15222.8|15221.8|15222.9|15221.9|15219.5|15218.5|74
1648579930000|2022-03-29 18:52:10|15223.5|15222.5|15224.4|15223.4|15225.7|15224.7|15222.8|15221.8|125
1648579940000|2022-03-29 18:52:20|15224.5|15223.5|15224.5|15223.5|15225.2|15224.2|15223.9|15222.9|62
1648579950000|2022-03-29 18:52:30|15224.8|15223.8|15225.3|15224.3|15226|15225|15224.7|15223.7|114
1648579960000|2022-03-29 18:52:40|15225.2|15224.2|15223.8|15222.8|15225.5|15224.5|15223.5|15222.5|160
1648579970000|2022-03-29 18:52:50|15223.7|15222.7|15224|15223|15224.3|15223.3|15222.7|15221.7|121
1648579980000|2022-03-29 18:53:00|15224.2|15223.2|15222.9|15221.9|15224.4|15223.4|15222.7|15221.7|55
1648579990000|2022-03-29 18:53:10|15223|15222|15224.3|15223.3|15224.3|15223.3|15221.3|15220.3|92
1648580000000|2022-03-29 18:53:20|15224.2|15223.2|15223.5|15222.5|15225|15224|15223.2|15222.2|58
1648580010000|2022-03-29 18:53:30|15223.7|15222.7|15225.8|15224.8|15227.5|15226.5|15223.5|15222.5|266
1648580020000|2022-03-29 18:53:40|15225.5|15224.5|15227.2|15226.2|15227.3|15226.3|15225.5|15224.5|110
1648580030000|2022-03-29 18:53:50|15227|15226|15225.3|15224.3|15228|15227|15225.3|15224.3|83
1648580040000|2022-03-29 18:54:00|15225.5|15224.5|15222.4|15221.4|15225.8|15224.8|15221.8|15220.8|125
1648580050000|2022-03-29 18:54:10|15222.3|15221.3|15221.8|15220.8|15224.5|15223.5|15221.8|15220.8|90
1648580060000|2022-03-29 18:54:20|15221.7|15220.7|15219.8|15218.8|15222|15221|15219.7|15218.7|99
1648580070000|2022-03-29 18:54:30|15220|15219|15218.9|15217.9|15220.5|15219.5|15218.3|15217.3|105
1648580080000|2022-03-29 18:54:40|15218.8|15217.8|15218.8|15217.8|15220.5|15219.5|15218.8|15217.8|83
1648580090000|2022-03-29 18:54:50|15218.5|15217.5|15221|15220|15221.3|15220.3|15218.3|15217.3|52
1648580100000|2022-03-29 18:55:00|15220.8|15219.8|15221.5|15220.5|15222.7|15221.7|15220.3|15219.3|67
1648580110000|2022-03-29 18:55:10|15221.2|15220.2|15217.3|15216.3|15221.3|15220.3|15216.8|15215.8|92
1648580120000|2022-03-29 18:55:20|15217.2|15216.2|15217.3|15216.3|15218.3|15217.3|15215.5|15214.5|108
1648580130000|2022-03-29 18:55:30|15217.4|15216.4|15218.2|15217.2|15218.4|15217.4|15215.7|15214.7|69
1648580140000|2022-03-29 18:55:40|15218.3|15217.3|15219.4|15218.4|15219.9|15218.9|15217.5|15216.5|77
1648580150000|2022-03-29 18:55:50|15219.5|15218.5|15219.2|15218.2|15220.3|15219.3|15218.2|15217.2|33
1648580160000|2022-03-29 18:56:00|15219.3|15218.3|15221.8|15220.8|15222.3|15221.3|15219|15218|61
1648580170000|2022-03-29 18:56:10|15221.7|15220.7|15221.7|15220.7|15222.5|15221.5|15221|15220|57
1648580180000|2022-03-29 18:56:20|15221.5|15220.5|15221.4|15220.4|15222|15221|15220.8|15219.8|61
1648580190000|2022-03-29 18:56:30|15221.5|15220.5|15222.4|15221.4|15222.5|15221.5|15220.9|15219.9|136
1648580200000|2022-03-29 18:56:40|15222.5|15221.5|15225|15224|15225.5|15224.5|15221.9|15220.9|75
1648580210000|2022-03-29 18:56:50|15225.2|15224.2|15227.5|15226.5|15227.9|15226.9|15225|15224|154
1648580220000|2022-03-29 18:57:00|15227.8|15226.8|15225.5|15224.5|15228.5|15227.5|15224.9|15223.9|212
1648580230000|2022-03-29 18:57:10|15225.4|15224.4|15223.4|15222.4|15225.7|15224.7|15222.9|15221.9|106
1648580240000|2022-03-29 18:57:20|15223.5|15222.5|15220.4|15219.4|15224.8|15223.8|15220.4|15219.4|57
1648580250000|2022-03-29 18:57:30|15220.5|15219.5|15219.7|15218.7|15222.3|15221.3|15219.3|15218.3|60
1648580260000|2022-03-29 18:57:40|15219.5|15218.5|15218.8|15217.8|15220.8|15219.8|15218.8|15217.8|49
1648580270000|2022-03-29 18:57:50|15218.9|15217.9|15216|15215|15219.9|15218.9|15215.4|15214.4|121
1648580280000|2022-03-29 18:58:00|15216.2|15215.2|15216.7|15215.7|15217.5|15216.5|15215.7|15214.7|105
1648580290000|2022-03-29 18:58:10|15216.8|15215.8|15216.5|15215.5|15217.5|15216.5|15214.8|15213.8|80
1648580300000|2022-03-29 18:58:20|15216.7|15215.7|15216|15215|15219.5|15218.5|15216|15215|74
1648580310000|2022-03-29 18:58:30|15216.2|15215.2|15215.7|15214.7|15217.5|15216.5|15214.4|15213.4|64
1648580320000|2022-03-29 18:58:40|15215.8|15214.8|15215.5|15214.5|15216|15215|15215.2|15214.2|37
1648580330000|2022-03-29 18:58:50|15215.8|15214.8|15216.3|15215.3|15216.3|15215.3|15214.5|15213.5|73
1648580340000|2022-03-29 18:59:00|15216|15215|15217.5|15216.5|15217.8|15216.8|15215|15214|112
1648580350000|2022-03-29 18:59:10|15216.9|15215.9|15215.3|15214.3|15217.3|15216.3|15215.3|15214.3|66
1648580360000|2022-03-29 18:59:20|15215.4|15214.4|15217.8|15216.8|15218.3|15217.3|15215.4|15214.4|122
1648580370000|2022-03-29 18:59:30|15217.7|15216.7|15218.3|15217.3|15219.5|15218.5|15216.7|15215.7|56
1648580380000|2022-03-29 18:59:40|15218|15217|15219.9|15218.9|15221|15220|15217.8|15216.8|56
1648580390000|2022-03-29 18:59:50|15220|15219|15220.3|15219.3|15221.8|15220.8|15219|15218|87
1648580400000|2022-03-29 19:00:00|15220.7|15219.7|15216.3|15215.3|15222.4|15221.4|15215.5|15214.5|183
1648580410000|2022-03-29 19:00:10|15216.4|15215.4|15213.2|15212.2|15217.8|15216.8|15211.8|15210.8|194
1648580420000|2022-03-29 19:00:20|15213.3|15212.3|15210.8|15209.8|15213.3|15212.3|15208.9|15207.9|236
1648580430000|2022-03-29 19:00:30|15211|15210|15208.9|15207.9|15211.4|15210.4|15208.2|15207.2|223
1648580440000|2022-03-29 19:00:40|15208.8|15207.8|15210.3|15209.3|15210.4|15209.4|15208.3|15207.3|88
1648580450000|2022-03-29 19:00:50|15210.7|15209.7|15213.5|15212.5|15214.8|15213.8|15210.4|15209.4|243
1648580460000|2022-03-29 19:01:00|15213.4|15212.4|15210.4|15209.4|15213.4|15212.4|15208.5|15207.5|121
1648580470000|2022-03-29 19:01:10|15210.3|15209.3|15208.8|15207.8|15210.8|15209.8|15208.3|15207.3|94
1648580480000|2022-03-29 19:01:20|15209|15208|15208|15207|15210.2|15209.2|15208|15207|51
1648580490000|2022-03-29 19:01:30|15207.9|15206.9|15210|15209|15210.2|15209.2|15206.9|15205.9|125
1648580500000|2022-03-29 19:01:40|15210.2|15209.2|15209.5|15208.5|15211.8|15210.8|15209.4|15208.4|80
1648580510000|2022-03-29 19:01:50|15209.7|15208.7|15214|15213|15214.5|15213.5|15209.5|15208.5|144
1648580520000|2022-03-29 19:02:00|15214.3|15213.3|15215.4|15214.4|15215.5|15214.5|15214|15213|68
1648580530000|2022-03-29 19:02:10|15215.3|15214.3|15215.5|15214.5|15216.5|15215.5|15215|15214|109
1648580540000|2022-03-29 19:02:20|15215.7|15214.7|15213.2|15212.2|15216.9|15215.9|15212.5|15211.5|120
1648580550000|2022-03-29 19:02:30|15213.3|15212.3|15213|15212|15215.7|15214.7|15212.5|15211.5|75
1648580560000|2022-03-29 19:02:40|15212.9|15211.9|15212.5|15211.5|15213.3|15212.3|15211.2|15210.2|73
1648580570000|2022-03-29 19:02:50|15212.7|15211.7|15215.8|15214.8|15215.9|15214.9|15212.5|15211.5|81
1648580580000|2022-03-29 19:03:00|15215.5|15214.5|15218.5|15217.5|15218.9|15217.9|15214.3|15213.3|88
1648580590000|2022-03-29 19:03:10|15218.8|15217.8|15218.3|15217.3|15220|15219|15217.9|15216.9|109
1648580600000|2022-03-29 19:03:20|15217.8|15216.8|15220.2|15219.2|15221|15220|15217.5|15216.5|100
1648580610000|2022-03-29 19:03:30|15220.3|15219.3|15216.8|15215.8|15220.4|15219.4|15216.7|15215.7|86
1648580620000|2022-03-29 19:03:40|15216.2|15215.2|15219.2|15218.2|15219.9|15218.9|15215.8|15214.8|90
1648580630000|2022-03-29 19:03:50|15219|15218|15220.7|15219.7|15220.8|15219.8|15218.4|15217.4|50
1648580640000|2022-03-29 19:04:00|15220.5|15219.5|15221.7|15220.7|15222.2|15221.2|15220|15219|73
1648580650000|2022-03-29 19:04:10|15221.8|15220.8|15224.7|15223.7|15225.7|15224.7|15221.7|15220.7|292
1648580660000|2022-03-29 19:04:20|15224.8|15223.8|15226.2|15225.2|15226.8|15225.8|15223.9|15222.9|99
1648580670000|2022-03-29 19:04:30|15226.3|15225.3|15228.2|15227.2|15231.7|15230.7|15225.8|15224.8|478
1648580680000|2022-03-29 19:04:40|15228.5|15227.5|15230.2|15229.2|15231.5|15230.5|15228.5|15227.5|123
1648580690000|2022-03-29 19:04:50|15230|15229|15230.8|15229.8|15233.2|15232.2|15230|15229|373
1648580700000|2022-03-29 19:05:00|15230.7|15229.7|15231.3|15230.3|15232.3|15231.3|15230|15229|227
1648580710000|2022-03-29 19:05:10|15230.4|15229.4|15232.2|15231.2|15232.5|15231.5|15230.2|15229.2|194
1648580720000|2022-03-29 19:05:20|15232|15231|15230|15229|15232.9|15231.9|15230|15229|103
1648580730000|2022-03-29 19:05:30|15230.2|15229.2|15229.8|15228.8|15231.7|15230.7|15228.5|15227.5|131
1648580740000|2022-03-29 19:05:40|15229.7|15228.7|15230.8|15229.8|15230.8|15229.8|15228.3|15227.3|79
1648580750000|2022-03-29 19:05:50|15231.3|15230.3|15229.9|15228.9|15231.4|15230.4|15228.9|15227.9|171
1648580760000|2022-03-29 19:06:00|15230|15229|15233.5|15232.5|15233.7|15232.7|15230|15229|113
1648580770000|2022-03-29 19:06:10|15233.7|15232.7|15235.3|15234.3|15235.5|15234.5|15233.4|15232.4|201
1648580780000|2022-03-29 19:06:20|15235.4|15234.4|15235|15234|15235.8|15234.8|15234.3|15233.3|229
1648580790000|2022-03-29 19:06:30|15235.3|15234.3|15234|15233|15237|15236|15232.8|15231.8|245
1648580800000|2022-03-29 19:06:40|15233.9|15232.9|15233.5|15232.5|15234.4|15233.4|15232.9|15231.9|64
1648580810000|2022-03-29 19:06:50|15233.4|15232.4|15233|15232|15234.5|15233.5|15231.8|15230.8|101
1648580820000|2022-03-29 19:07:00|15232.9|15231.9|15234|15233|15235|15234|15231.7|15230.7|83
1648580830000|2022-03-29 19:07:10|15233.9|15232.9|15236|15235|15237|15236|15232.9|15231.9|80
1648580840000|2022-03-29 19:07:20|15236.2|15235.2|15235|15234|15237.3|15236.3|15233.8|15232.8|139
1648580850000|2022-03-29 19:07:30|15235.3|15234.3|15234.5|15233.5|15236.5|15235.5|15234.5|15233.5|67
1648580860000|2022-03-29 19:07:40|15234.7|15233.7|15234.3|15233.3|15235.3|15234.3|15232.2|15231.2|79
1648580870000|2022-03-29 19:07:50|15233.8|15232.8|15233.8|15232.8|15234.8|15233.8|15233.5|15232.5|51
1648580880000|2022-03-29 19:08:00|15233.7|15232.7|15234.8|15233.8|15235.2|15234.2|15233.3|15232.3|51
1648580890000|2022-03-29 19:08:10|15234.9|15233.9|15237.3|15236.3|15238.4|15237.4|15234.9|15233.9|160
1648580900000|2022-03-29 19:08:20|15237|15236|15240.5|15239.5|15240.7|15239.7|15237|15236|241
1648580910000|2022-03-29 19:08:30|15240.4|15239.4|15242.8|15241.8|15242.9|15241.9|15239.9|15238.9|208
1648580920000|2022-03-29 19:08:40|15242.5|15241.5|15243.5|15242.5|15244.3|15243.3|15241.5|15240.5|273
1648580930000|2022-03-29 19:08:50|15243.8|15242.8|15242|15241|15244.4|15243.4|15242|15241|121
1648580940000|2022-03-29 19:09:00|15242.3|15241.3|15240|15239|15242.5|15241.5|15239.8|15238.8|138
1648580950000|2022-03-29 19:09:10|15239.8|15238.8|15241|15240|15241.5|15240.5|15238.8|15237.8|109
1648580960000|2022-03-29 19:09:20|15241.2|15240.2|15241.4|15240.4|15242.8|15241.8|15240.7|15239.7|92
1648580970000|2022-03-29 19:09:30|15241.5|15240.5|15239.5|15238.5|15242|15241|15239.4|15238.4|77
1648580980000|2022-03-29 19:09:40|15239.7|15238.7|15242.7|15241.7|15243|15242|15239.7|15238.7|125
1648580990000|2022-03-29 19:09:50|15242.5|15241.5|15241.9|15240.9|15244.4|15243.4|15241.5|15240.5|101
1648581000000|2022-03-29 19:10:00|15241.8|15240.8|15242|15241|15243.3|15242.3|15240.4|15239.4|110
1648581010000|2022-03-29 19:10:10|15241.9|15240.9|15240.3|15239.3|15242.3|15241.3|15239.5|15238.5|77
1648581020000|2022-03-29 19:10:20|15239.8|15238.8|15241.5|15240.5|15241.8|15240.8|15238|15237|136
1648581030000|2022-03-29 19:10:30|15241.7|15240.7|15241.2|15240.2|15242|15241|15240|15239|65
1648581040000|2022-03-29 19:10:40|15241|15240|15243.3|15242.3|15243.5|15242.5|15240.7|15239.7|72
1648581050000|2022-03-29 19:10:50|15243.2|15242.2|15244.4|15243.4|15244.7|15243.7|15243|15242|116
1648581060000|2022-03-29 19:11:00|15244.5|15243.5|15239.5|15238.5|15246.2|15245.2|15239.5|15238.5|304
1648581070000|2022-03-29 19:11:10|15239.2|15238.2|15237.9|15236.9|15240|15239|15237|15236|212
1648581080000|2022-03-29 19:11:20|15237.8|15236.8|15239.7|15238.7|15240.8|15239.8|15237.7|15236.7|77
1648581090000|2022-03-29 19:11:30|15239.8|15238.8|15240.2|15239.2|15241.5|15240.5|15239.3|15238.3|45
1648581100000|2022-03-29 19:11:40|15240.3|15239.3|15240.8|15239.8|15241|15240|15238|15237|142
1648581110000|2022-03-29 19:11:50|15241.8|15240.8|15241.3|15240.3|15241.8|15240.8|15240.5|15239.5|43
1648581120000|2022-03-29 19:12:00|15241.4|15240.4|15241|15240|15242.8|15241.8|15240.3|15239.3|90
1648581130000|2022-03-29 19:12:10|15240.9|15239.9|15241.2|15240.2|15241.3|15240.3|15239.4|15238.4|100
1648581140000|2022-03-29 19:12:20|15241|15240|15241.3|15240.3|15241.5|15240.5|15239.5|15238.5|74
1648581150000|2022-03-29 19:12:30|15241.5|15240.5|15239.9|15238.9|15241.8|15240.8|15239.4|15238.4|60
1648581160000|2022-03-29 19:12:40|15239.8|15238.8|15240.5|15239.5|15241|15240|15239.2|15238.2|71
1648581170000|2022-03-29 19:12:50|15241|15240|15243.5|15242.5|15243.5|15242.5|15239.8|15238.8|101
1648581180000|2022-03-29 19:13:00|15243.3|15242.3|15244.5|15243.5|15245|15244|15243|15242|144
1648581190000|2022-03-29 19:13:10|15244.8|15243.8|15242|15241|15245|15244|15241.3|15240.3|82
1648581200000|2022-03-29 19:13:20|15242.2|15241.2|15244|15243|15244|15243|15241.8|15240.8|60
1648581210000|2022-03-29 19:13:30|15244.3|15243.3|15244.8|15243.8|15245|15244|15243.8|15242.8|84
1648581220000|2022-03-29 19:13:40|15244.7|15243.7|15246.9|15245.9|15248|15247|15244.3|15243.3|294
1648581230000|2022-03-29 19:13:50|15246.8|15245.8|15246.8|15245.8|15249|15248|15246.5|15245.5|186
1648581240000|2022-03-29 19:14:00|15246.5|15245.5|15243.8|15242.8|15246.9|15245.9|15242|15241|222
1648581250000|2022-03-29 19:14:10|15243.7|15242.7|15243.3|15242.3|15243.8|15242.8|15241.8|15240.8|105
1648581260000|2022-03-29 19:14:20|15243.4|15242.4|15243|15242|15244.8|15243.8|15242.3|15241.3|143
1648581270000|2022-03-29 19:14:30|15243.2|15242.2|15241.3|15240.3|15243.5|15242.5|15240.8|15239.8|79
1648581280000|2022-03-29 19:14:40|15241.2|15240.2|15238.9|15237.9|15241.7|15240.7|15238.5|15237.5|112
1648581290000|2022-03-29 19:14:50|15239|15238|15237.8|15236.8|15240|15239|15237.7|15236.7|87
1648581300000|2022-03-29 19:15:00|15238|15237|15238.5|15237.5|15241.2|15240.2|15238|15237|187
1648581310000|2022-03-29 19:15:10|15238.4|15237.4|15238.8|15237.8|15240.8|15239.8|15236.3|15235.3|169
1648581320000|2022-03-29 19:15:20|15238.7|15237.7|15239.8|15238.8|15240.3|15239.3|15238.2|15237.2|132
1648581330000|2022-03-29 19:15:30|15240.3|15239.3|15240|15239|15241.8|15240.8|15239.3|15238.3|127
1648581340000|2022-03-29 19:15:40|15239.8|15238.8|15236.8|15235.8|15239.9|15238.9|15236.5|15235.5|125
1648581350000|2022-03-29 19:15:50|15237|15236|15236.4|15235.4|15237.9|15236.9|15234.9|15233.9|202
1648581360000|2022-03-29 19:16:00|15236|15235|15239.7|15238.7|15239.8|15238.8|15234.2|15233.2|167
1648581370000|2022-03-29 19:16:10|15239.5|15238.5|15240.5|15239.5|15240.7|15239.7|15238.7|15237.7|88
1648581380000|2022-03-29 19:16:20|15240.8|15239.8|15241|15240|15242.2|15241.2|15240|15239|117
1648581390000|2022-03-29 19:16:30|15241.2|15240.2|15238.8|15237.8|15241.8|15240.8|15238|15237|115
1648581400000|2022-03-29 19:16:40|15238.7|15237.7|15239.7|15238.7|15239.9|15238.9|15238.2|15237.2|87
1648581410000|2022-03-29 19:16:50|15239.8|15238.8|15241|15240|15242.3|15241.3|15239.3|15238.3|95
1648581420000|2022-03-29 19:17:00|15241.2|15240.2|15237.9|15236.9|15242|15241|15237.2|15236.2|134
1648581430000|2022-03-29 19:17:10|15237.8|15236.8|15236.3|15235.3|15238|15237|15235.7|15234.7|112
1648581440000|2022-03-29 19:17:20|15236.2|15235.2|15239|15238|15239|15238|15236.2|15235.2|58
1648581450000|2022-03-29 19:17:30|15238.9|15237.9|15240.7|15239.7|15241.3|15240.3|15238.9|15237.9|70
1648581460000|2022-03-29 19:17:40|15240.5|15239.5|15240.3|15239.3|15241.9|15240.9|15239.8|15238.8|62
1648581470000|2022-03-29 19:17:50|15240.7|15239.7|15240|15239|15241.3|15240.3|15239.3|15238.3|47
1648581480000|2022-03-29 19:18:00|15240.3|15239.3|15242.7|15241.7|15242.9|15241.9|15239.7|15238.7|83
1648581490000|2022-03-29 19:18:10|15242.4|15241.4|15244|15243|15244.5|15243.5|15241.8|15240.8|84
1648581500000|2022-03-29 19:18:20|15244.3|15243.3|15242.8|15241.8|15245.8|15244.8|15242.8|15241.8|100
1648581510000|2022-03-29 19:18:30|15242.5|15241.5|15241.8|15240.8|15243|15242|15240.5|15239.5|84
1648581520000|2022-03-29 19:18:40|15241.5|15240.5|15240.5|15239.5|15242|15241|15239.3|15238.3|71
1648581530000|2022-03-29 19:18:50|15240.3|15239.3|15241|15240|15241.3|15240.3|15235.2|15234.2|722
1648581540000|2022-03-29 19:19:00|15241.3|15240.3|15242.3|15241.3|15243.3|15242.3|15239.4|15238.4|134
1648581550000|2022-03-29 19:19:10|15242.7|15241.7|15241.9|15240.9|15244.3|15243.3|15240.9|15239.9|89
1648581560000|2022-03-29 19:19:20|15242|15241|15243.9|15242.9|15244.2|15243.2|15241.8|15240.8|204
1648581570000|2022-03-29 19:19:30|15244.3|15243.3|15243|15242|15244.7|15243.7|15243|15242|48
1648581580000|2022-03-29 19:19:40|15243.3|15242.3|15244.3|15243.3|15245|15244|15242|15241|163
1648581590000|2022-03-29 19:19:50|15243.7|15242.7|15244.3|15243.3|15244.8|15243.8|15243.7|15242.7|33
1648581600000|2022-03-29 19:20:00|15243.4|15242.4|15245.4|15244.4|15246.3|15245.3|15243.4|15242.4|158
1648581610000|2022-03-29 19:20:10|15244.8|15243.8|15244.9|15243.9|15246.7|15245.7|15243.9|15242.9|98
1648581620000|2022-03-29 19:20:20|15244.8|15243.8|15243.8|15242.8|15245.9|15244.9|15243.8|15242.8|68
1648581630000|2022-03-29 19:20:30|15243.7|15242.7|15243.7|15242.7|15244.9|15243.9|15243.2|15242.2|72
1648581640000|2022-03-29 19:20:40|15243.9|15242.9|15245.5|15244.5|15246.3|15245.3|15243.9|15242.9|90
1648581650000|2022-03-29 19:20:50|15245.7|15244.7|15245.7|15244.7|15245.8|15244.8|15244.9|15243.9|39
1648581660000|2022-03-29 19:21:00|15245.8|15244.8|15247.4|15246.4|15247.7|15246.7|15244.2|15243.2|125
1648581670000|2022-03-29 19:21:10|15247.7|15246.7|15247.3|15246.3|15247.9|15246.9|15246.8|15245.8|155
1648581680000|2022-03-29 19:21:20|15247.2|15246.2|15247.2|15246.2|15247.7|15246.7|15246.5|15245.5|22
1648581690000|2022-03-29 19:21:30|15247|15246|15245.4|15244.4|15247.3|15246.3|15245.2|15244.2|67
1648581700000|2022-03-29 19:21:40|15245.5|15244.5|15244.9|15243.9|15245.5|15244.5|15244.2|15243.2|54
1648581710000|2022-03-29 19:21:50|15245.2|15244.2|15245.5|15244.5|15246|15245|15244.4|15243.4|57
1648581720000|2022-03-29 19:22:00|15245.4|15244.4|15240|15239|15245.8|15244.8|15239.9|15238.9|128
1648581730000|2022-03-29 19:22:10|15240.2|15239.2|15242.4|15241.4|15243.4|15242.4|15240|15239|97
1648581740000|2022-03-29 19:22:20|15242.2|15241.2|15244.7|15243.7|15245.2|15244.2|15241.9|15240.9|84
1648581750000|2022-03-29 19:22:30|15244.8|15243.8|15245.4|15244.4|15245.7|15244.7|15243.4|15242.4|76
1648581760000|2022-03-29 19:22:40|15245.2|15244.2|15244.3|15243.3|15245.4|15244.4|15243.7|15242.7|80
1648581770000|2022-03-29 19:22:50|15244.4|15243.4|15245.2|15244.2|15245.3|15244.3|15243.9|15242.9|64
1648581780000|2022-03-29 19:23:00|15245.3|15244.3|15246.9|15245.9|15247.2|15246.2|15245.3|15244.3|77
1648581790000|2022-03-29 19:23:10|15247.2|15246.2|15245.9|15244.9|15248.7|15247.7|15245.7|15244.7|148
1648581800000|2022-03-29 19:23:20|15245.8|15244.8|15244.7|15243.7|15246.2|15245.2|15243.3|15242.3|73
1648581810000|2022-03-29 19:23:30|15244.8|15243.8|15244.2|15243.2|15245.4|15244.4|15244|15243|64
1648581820000|2022-03-29 19:23:40|15244|15243|15245.2|15244.2|15245.4|15244.4|15241.5|15240.5|154
1648581830000|2022-03-29 19:23:50|15245|15244|15248.2|15247.2|15248.4|15247.4|15244.9|15243.9|78
1648581840000|2022-03-29 19:24:00|15248.3|15247.3|15251.7|15250.7|15251.7|15250.7|15248.3|15247.3|260
1648581850000|2022-03-29 19:24:10|15251.5|15250.5|15250.3|15249.3|15251.8|15250.8|15250.3|15249.3|114
1648581860000|2022-03-29 19:24:20|15250.2|15249.2|15250.7|15249.7|15252.8|15251.8|15247.2|15246.2|391
1648581870000|2022-03-29 19:24:30|15250.4|15249.4|15251|15250|15251.9|15250.9|15250.2|15249.2|105
1648581880000|2022-03-29 19:24:40|15250.9|15249.9|15242.7|15241.7|15250.9|15249.9|15242.4|15241.4|450
1648581890000|2022-03-29 19:24:50|15242.8|15241.8|15243.8|15242.8|15244.2|15243.2|15241.2|15240.2|406
1648581900000|2022-03-29 19:25:00|15243.7|15242.7|15243|15242|15244.9|15243.9|15241.2|15240.2|202
1648581910000|2022-03-29 19:25:10|15242.8|15241.8|15242|15241|15244.5|15243.5|15241.5|15240.5|149
1648581920000|2022-03-29 19:25:20|15242.2|15241.2|15240.7|15239.7|15242.8|15241.8|15240.5|15239.5|94
1648581930000|2022-03-29 19:25:30|15240.5|15239.5|15241.8|15240.8|15242.3|15241.3|15239.7|15238.7|118
1648581940000|2022-03-29 19:25:40|15241.7|15240.7|15242.4|15241.4|15244.2|15243.2|15241.2|15240.2|123
1648581950000|2022-03-29 19:25:50|15242.3|15241.3|15244.8|15243.8|15244.8|15243.8|15242.2|15241.2|75
1648581960000|2022-03-29 19:26:00|15244.7|15243.7|15248.2|15247.2|15249.4|15248.4|15244.2|15243.2|155
1648581970000|2022-03-29 19:26:10|15248|15247|15249.2|15248.2|15249.5|15248.5|15248|15247|80
1648581980000|2022-03-29 19:26:20|15249.3|15248.3|15247.8|15246.8|15251.4|15250.4|15247.2|15246.2|167
1648581990000|2022-03-29 19:26:30|15248|15247|15246.7|15245.7|15248.7|15247.7|15246.7|15245.7|73
1648582000000|2022-03-29 19:26:40|15246.9|15245.9|15248.5|15247.5|15248.7|15247.7|15246.9|15245.9|40
1648582010000|2022-03-29 19:26:50|15248.9|15247.9|15248.2|15247.2|15249.9|15248.9|15247.7|15246.7|65
1648582020000|2022-03-29 19:27:00|15248|15247|15247.9|15246.9|15249.2|15248.2|15246.2|15245.2|71
1648582030000|2022-03-29 19:27:10|15247.8|15246.8|15246.7|15245.7|15248.7|15247.7|15246.4|15245.4|67
1648582040000|2022-03-29 19:27:20|15246.9|15245.9|15243.3|15242.3|15247|15246|15242|15241|104
1648582050000|2022-03-29 19:27:30|15243.2|15242.2|15241.3|15240.3|15243.3|15242.3|15241.2|15240.2|59
1648582060000|2022-03-29 19:27:40|15241.2|15240.2|15239.4|15238.4|15241.4|15240.4|15238.3|15237.3|349
1648582070000|2022-03-29 19:27:50|15239.2|15238.2|15241.9|15240.9|15241.9|15240.9|15239|15238|136
1648582080000|2022-03-29 19:28:00|15242|15241|15244.9|15243.9|15245.7|15244.7|15242|15241|176
1648582090000|2022-03-29 19:28:10|15244.7|15243.7|15245.9|15244.9|15246.4|15245.4|15243.8|15242.8|95
1648582100000|2022-03-29 19:28:20|15245.8|15244.8|15244|15243|15245.9|15244.9|15242.4|15241.4|50
1648582110000|2022-03-29 19:28:30|15244.2|15243.2|15246.4|15245.4|15246.7|15245.7|15243.9|15242.9|64
1648582120000|2022-03-29 19:28:40|15246.3|15245.3|15249.4|15248.4|15250|15249|15245.9|15244.9|128
1648582130000|2022-03-29 19:28:50|15249.8|15248.8|15248.8|15247.8|15249.8|15248.8|15247.7|15246.7|47
1648582140000|2022-03-29 19:29:00|15248.7|15247.7|15249.9|15248.9|15250.7|15249.7|15247.9|15246.9|129
1648582150000|2022-03-29 19:29:10|15250.7|15249.7|15249.2|15248.2|15250.7|15249.7|15248.2|15247.2|65
1648582160000|2022-03-29 19:29:20|15249.3|15248.3|15250.9|15249.9|15251.2|15250.2|15249.2|15248.2|68
1648582170000|2022-03-29 19:29:30|15250.8|15249.8|15253.4|15252.4|15253.7|15252.7|15250.2|15249.2|262
1648582180000|2022-03-29 19:29:40|15253.7|15252.7|15253.9|15252.9|15255.9|15254.9|15252.2|15251.2|511
1648582190000|2022-03-29 19:29:50|15253.8|15252.8|15255.2|15254.2|15255.4|15254.4|15253.8|15252.8|135
1648582200000|2022-03-29 19:30:00|15255.3|15254.3|15253|15252|15256.3|15255.3|15253|15252|351
1648582210000|2022-03-29 19:30:10|15252.9|15251.9|15252.2|15251.2|15253.4|15252.4|15251.2|15250.2|187
1648582220000|2022-03-29 19:30:20|15252.3|15251.3|15249.7|15248.7|15252.7|15251.7|15249.3|15248.3|211
1648582230000|2022-03-29 19:30:30|15250.2|15249.2|15249.7|15248.7|15251.3|15250.3|15248.9|15247.9|131
1648582240000|2022-03-29 19:30:40|15249.5|15248.5|15248.9|15247.9|15250.2|15249.2|15248.2|15247.2|104
1648582250000|2022-03-29 19:30:50|15248.7|15247.7|15249.2|15248.2|15249.7|15248.7|15247.7|15246.7|72
1648582260000|2022-03-29 19:31:00|15249.7|15248.7|15248.7|15247.7|15249.7|15248.7|15247.5|15246.5|118
1648582270000|2022-03-29 19:31:10|15248.9|15247.9|15249.4|15248.4|15249.8|15248.8|15247.4|15246.4|110
1648582280000|2022-03-29 19:31:20|15249.5|15248.5|15249.2|15248.2|15249.9|15248.9|15248.9|15247.9|66
1648582290000|2022-03-29 19:31:30|15248.9|15247.9|15249.5|15248.5|15250.7|15249.7|15248.7|15247.7|67
1648582300000|2022-03-29 19:31:40|15249.8|15248.8|15251.2|15250.2|15251.7|15250.7|15249.7|15248.7|71
1648582310000|2022-03-29 19:31:50|15250.9|15249.9|15250.4|15249.4|15251.2|15250.2|15250.3|15249.3|36
1648582320000|2022-03-29 19:32:00|15250.3|15249.3|15245.9|15244.9|15251.2|15250.2|15245.4|15244.4|168
1648582330000|2022-03-29 19:32:10|15245.8|15244.8|15243.9|15242.9|15247.7|15246.7|15243.5|15242.5|300
1648582340000|2022-03-29 19:32:20|15243.7|15242.7|15245.4|15244.4|15246.3|15245.3|15243.4|15242.4|74
1648582350000|2022-03-29 19:32:30|15245.7|15244.7|15247.9|15246.9|15248.3|15247.3|15245.2|15244.2|65
1648582360000|2022-03-29 19:32:40|15248.2|15247.2|15250.5|15249.5|15252.9|15251.9|15247.9|15246.9|195
1648582370000|2022-03-29 19:32:50|15250.4|15249.4|15251.7|15250.7|15252.4|15251.4|15250.4|15249.4|62
1648582380000|2022-03-29 19:33:00|15251.9|15250.9|15252|15251|15252|15251|15249.7|15248.7|87
1648582390000|2022-03-29 19:33:10|15252.2|15251.2|15251.7|15250.7|15252.2|15251.2|15250.7|15249.7|48
1648582400000|2022-03-29 19:33:20|15251.5|15250.5|15252.2|15251.2|15252.7|15251.7|15250.9|15249.9|49
1648582410000|2022-03-29 19:33:30|15252.7|15251.7|15253.9|15252.9|15254.2|15253.2|15252.7|15251.7|143
1648582420000|2022-03-29 19:33:40|15253.5|15252.5|15252.2|15251.2|15254.9|15253.9|15252.2|15251.2|210
1648582430000|2022-03-29 19:33:50|15252.7|15251.7|15252.3|15251.3|15255.2|15254.2|15251.9|15250.9|269
1648582440000|2022-03-29 19:34:00|15252.4|15251.4|15254.7|15253.7|15254.8|15253.8|15251.5|15250.5|118
1648582450000|2022-03-29 19:34:10|15254.8|15253.8|15256.2|15255.2|15256.7|15255.7|15254.3|15253.3|95
1648582460000|2022-03-29 19:34:20|15256|15255|15258.4|15257.4|15258.7|15257.7|15255.7|15254.7|402
1648582470000|2022-03-29 19:34:30|15258.5|15257.5|15260.3|15259.3|15261.9|15260.9|15258.5|15257.5|428
1648582480000|2022-03-29 19:34:40|15259.8|15258.8|15262.2|15261.2|15262.7|15261.7|15259.7|15258.7|321
1648582490000|2022-03-29 19:34:50|15262.3|15261.3|15263|15262|15263.7|15262.7|15261.9|15260.9|154
1648582500000|2022-03-29 19:35:00|15263.2|15262.2|15265.3|15264.3|15266.7|15265.7|15262.7|15261.7|306
1648582510000|2022-03-29 19:35:10|15265.2|15264.2|15262.7|15261.7|15265.5|15264.5|15262.2|15261.2|255
1648582520000|2022-03-29 19:35:20|15262.5|15261.5|15263.3|15262.3|15263.7|15262.7|15261.4|15260.4|189
1648582530000|2022-03-29 19:35:30|15263.4|15262.4|15265.2|15264.2|15265.7|15264.7|15263.2|15262.2|129
1648582540000|2022-03-29 19:35:40|15265|15264|15265.7|15264.7|15265.7|15264.7|15264.4|15263.4|75
1648582550000|2022-03-29 19:35:50|15265.4|15264.4|15266.4|15265.4|15266.9|15265.9|15265.2|15264.2|150
1648582560000|2022-03-29 19:36:00|15266.5|15265.5|15265.9|15264.9|15267.2|15266.2|15265.7|15264.7|154
1648582570000|2022-03-29 19:36:10|15265.8|15264.8|15263.4|15262.4|15266.7|15265.7|15263.2|15262.2|165
1648582580000|2022-03-29 19:36:20|15263.5|15262.5|15263.2|15262.2|15265.3|15264.3|15263.2|15262.2|126
1648582590000|2022-03-29 19:36:30|15263|15262|15263.9|15262.9|15264.7|15263.7|15263|15262|53
1648582600000|2022-03-29 19:36:40|15264|15263|15265.7|15264.7|15265.7|15264.7|15263.3|15262.3|117
1648582610000|2022-03-29 19:36:50|15265.5|15264.5|15264.9|15263.9|15265.9|15264.9|15264.7|15263.7|68
1648582620000|2022-03-29 19:37:00|15265.2|15264.2|15264.2|15263.2|15265.4|15264.4|15263.5|15262.5|160
1648582630000|2022-03-29 19:37:10|15264|15263|15257.7|15256.7|15264.4|15263.4|15256.9|15255.9|288
1648582640000|2022-03-29 19:37:20|15257.4|15256.4|15259.4|15258.4|15261.8|15260.8|15256.7|15255.7|187
1648582650000|2022-03-29 19:37:30|15259.3|15258.3|15257.9|15256.9|15259.4|15258.4|15257.7|15256.7|116
1648582660000|2022-03-29 19:37:40|15257.5|15256.5|15257.4|15256.4|15257.7|15256.7|15255.9|15254.9|120
1648582670000|2022-03-29 19:37:50|15257.2|15256.2|15255.2|15254.2|15257.7|15256.7|15254.9|15253.9|152
1648582680000|2022-03-29 19:38:00|15255|15254|15251.7|15250.7|15255.2|15254.2|15251.7|15250.7|149
1648582690000|2022-03-29 19:38:10|15251.9|15250.9|15250|15249|15252.2|15251.2|15249.2|15248.2|153
1648582700000|2022-03-29 19:38:20|15250.2|15249.2|15249.7|15248.7|15250.9|15249.9|15249.4|15248.4|118
1648582710000|2022-03-29 19:38:30|15250.4|15249.4|15249.7|15248.7|15252.4|15251.4|15249.2|15248.2|157
1648582720000|2022-03-29 19:38:40|15249.2|15248.2|15249.7|15248.7|15250.3|15249.3|15248|15247|110
1648582730000|2022-03-29 19:38:50|15249.5|15248.5|15250|15249|15250.4|15249.4|15248.7|15247.7|84
1648582740000|2022-03-29 19:39:00|15249.4|15248.4|15248.9|15247.9|15251.7|15250.7|15248.7|15247.7|99
1648582750000|2022-03-29 19:39:10|15249.2|15248.2|15249.4|15248.4|15249.7|15248.7|15247.4|15246.4|129
1648582760000|2022-03-29 19:39:20|15249.7|15248.7|15250.9|15249.9|15250.9|15249.9|15249.4|15248.4|63
1648582770000|2022-03-29 19:39:30|15251.2|15250.2|15249.2|15248.2|15251.9|15250.9|15249.2|15248.2|118
1648582780000|2022-03-29 19:39:40|15249.5|15248.5|15246|15245|15249.5|15248.5|15246|15245|138
1648582790000|2022-03-29 19:39:50|15246.3|15245.3|15247.8|15246.8|15248.9|15247.9|15246.2|15245.2|77
1648582800000|2022-03-29 19:40:00|15247.7|15246.7|15249.9|15248.9|15250.4|15249.4|15247.4|15246.4|150
1648582810000|2022-03-29 19:40:10|15249.8|15248.8|15249.7|15248.7|15250.4|15249.4|15248.9|15247.9|150
1648582820000|2022-03-29 19:40:20|15249.8|15248.8|15251.4|15250.4|15251.5|15250.5|15249.7|15248.7|116
1648582830000|2022-03-29 19:40:30|15251.3|15250.3|15253.3|15252.3|15253.3|15252.3|15250.2|15249.2|78
1648582840000|2022-03-29 19:40:40|15253.4|15252.4|15253.5|15252.5|15254.5|15253.5|15252.3|15251.3|262
1648582850000|2022-03-29 19:40:50|15253.7|15252.7|15255.2|15254.2|15255.4|15254.4|15253.4|15252.4|112
1648582860000|2022-03-29 19:41:00|15255.5|15254.5|15253.7|15252.7|15255.7|15254.7|15253.7|15252.7|83
1648582870000|2022-03-29 19:41:10|15253.3|15252.3|15254.2|15253.2|15254.3|15253.3|15251.4|15250.4|114
1648582880000|2022-03-29 19:41:20|15253.9|15252.9|15256.4|15255.4|15256.7|15255.7|15253.9|15252.9|62
1648582890000|2022-03-29 19:41:30|15257.2|15256.2|15255.9|15254.9|15257.9|15256.9|15254.9|15253.9|118
1648582900000|2022-03-29 19:41:40|15255.7|15254.7|15252.2|15251.2|15256.7|15255.7|15251.9|15250.9|84
1648582910000|2022-03-29 19:41:50|15252.4|15251.4|15250.2|15249.2|15252.8|15251.8|15250.2|15249.2|122
1648582920000|2022-03-29 19:42:00|15250|15249|15242.2|15241.2|15250.2|15249.2|15241.5|15240.5|369
1648582930000|2022-03-29 19:42:10|15242.7|15241.7|15245.8|15244.8|15246.4|15245.4|15241.5|15240.5|99
1648582940000|2022-03-29 19:42:20|15245.9|15244.9|15242.4|15241.4|15246.2|15245.2|15241|15240|116
1648582950000|2022-03-29 19:42:30|15242.5|15241.5|15242.3|15241.3|15244.9|15243.9|15242.3|15241.3|73
1648582960000|2022-03-29 19:42:40|15242.2|15241.2|15242.2|15241.2|15242.9|15241.9|15240.9|15239.9|123
1648582970000|2022-03-29 19:42:50|15241.7|15240.7|15240.4|15239.4|15243|15242|15240.2|15239.2|150
1648582980000|2022-03-29 19:43:00|15240.7|15239.7|15232|15231|15240.7|15239.7|15230.9|15229.9|426
1648582990000|2022-03-29 19:43:10|15231.9|15230.9|15230|15229|15231.9|15230.9|15228.4|15227.4|299
1648583000000|2022-03-29 19:43:20|15229.5|15228.5|15230.9|15229.9|15231.4|15230.4|15227.4|15226.4|263
1648583010000|2022-03-29 19:43:30|15231.5|15230.5|15232.4|15231.4|15234.7|15233.7|15231.2|15230.2|275
1648583020000|2022-03-29 19:43:40|15232.9|15231.9|15236.4|15235.4|15236.4|15235.4|15232.4|15231.4|115
1648583030000|2022-03-29 19:43:50|15236.2|15235.2|15237.7|15236.7|15238.2|15237.2|15234.7|15233.7|125
1648583040000|2022-03-29 19:44:00|15237.5|15236.5|15239.9|15238.9|15242.9|15241.9|15237.2|15236.2|258
1648583050000|2022-03-29 19:44:10|15239.7|15238.7|15240.2|15239.2|15241.3|15240.3|15237.9|15236.9|209
1648583060000|2022-03-29 19:44:20|15240|15239|15240.9|15239.9|15240.9|15239.9|15237.3|15236.3|198
1648583070000|2022-03-29 19:44:30|15240.7|15239.7|15240.2|15239.2|15241.8|15240.8|15240.2|15239.2|184
1648583080000|2022-03-29 19:44:40|15240.3|15239.3|15244.7|15243.7|15244.9|15243.9|15239.8|15238.8|158
1648583090000|2022-03-29 19:44:50|15244.4|15243.4|15250|15249|15250.3|15249.3|15244.4|15243.4|277
1648583100000|2022-03-29 19:45:00|15249.5|15248.5|15246.9|15245.9|15250|15249|15245.7|15244.7|313
1648583110000|2022-03-29 19:45:10|15247.2|15246.2|15246.4|15245.4|15247.9|15246.9|15245.8|15244.8|103
1648583120000|2022-03-29 19:45:20|15246|15245|15248.4|15247.4|15248.8|15247.8|15244.7|15243.7|94
1648583130000|2022-03-29 19:45:30|15248.5|15247.5|15251|15250|15252.3|15251.3|15248.2|15247.2|232
1648583140000|2022-03-29 19:45:40|15250.9|15249.9|15250.3|15249.3|15252.2|15251.2|15249.7|15248.7|149
1648583150000|2022-03-29 19:45:50|15250.4|15249.4|15252.9|15251.9|15253.2|15252.2|15250.2|15249.2|82
1648583160000|2022-03-29 19:46:00|15253.2|15252.2|15255.8|15254.8|15256|15255|15252.9|15251.9|219
1648583170000|2022-03-29 19:46:10|15255.9|15254.9|15259.4|15258.4|15259.5|15258.5|15255|15254|247
1648583180000|2022-03-29 19:46:20|15259.8|15258.8|15262.7|15261.7|15263.8|15262.8|15259.8|15258.8|327
1648583190000|2022-03-29 19:46:30|15263.2|15262.2|15263.3|15262.3|15263.9|15262.9|15262.3|15261.3|103
1648583200000|2022-03-29 19:46:40|15263.4|15262.4|15262.4|15261.4|15263.4|15262.4|15260.4|15259.4|154
1648583210000|2022-03-29 19:46:50|15262.5|15261.5|15263.2|15262.2|15263.4|15262.4|15260.2|15259.2|248
1648583220000|2022-03-29 19:47:00|15263.3|15262.3|15263.9|15262.9|15265|15264|15262.7|15261.7|228
1648583230000|2022-03-29 19:47:10|15264|15263|15261.5|15260.5|15264|15263|15260.3|15259.3|121
1648583240000|2022-03-29 19:47:20|15261.4|15260.4|15258.2|15257.2|15261.4|15260.4|15257.4|15256.4|229
1648583250000|2022-03-29 19:47:30|15258.3|15257.3|15259.3|15258.3|15260|15259|15257.9|15256.9|85
1648583260000|2022-03-29 19:47:40|15259.4|15258.4|15260|15259|15260.8|15259.8|15258.9|15257.9|52
1648583270000|2022-03-29 19:47:50|15259.9|15258.9|15257|15256|15260.2|15259.2|15255.2|15254.2|113
1648583280000|2022-03-29 19:48:00|15257.3|15256.3|15251.2|15250.2|15258.5|15257.5|15251.2|15250.2|183
1648583290000|2022-03-29 19:48:10|15250.9|15249.9|15247.8|15246.8|15250.9|15249.9|15246|15245|230
1648583300000|2022-03-29 19:48:20|15247.9|15246.9|15254|15253|15256.2|15255.2|15247.7|15246.7|137
1648583310000|2022-03-29 19:48:30|15254.2|15253.2|15251.7|15250.7|15254.2|15253.2|15251.5|15250.5|50
1648583320000|2022-03-29 19:48:40|15251.9|15250.9|15252|15251|15253|15252|15250.9|15249.9|54
1648583330000|2022-03-29 19:48:50|15252.2|15251.2|15250.2|15249.2|15253.3|15252.3|15248.9|15247.9|98
1648583340000|2022-03-29 19:49:00|15250.4|15249.4|15246.4|15245.4|15250.5|15249.5|15245.5|15244.5|173
1648583350000|2022-03-29 19:49:10|15246.5|15245.5|15246.3|15245.3|15247.3|15246.3|15243.5|15242.5|157
1648583360000|2022-03-29 19:49:20|15246.2|15245.2|15240.2|15239.2|15247.9|15246.9|15238.9|15237.9|182
1648583370000|2022-03-29 19:49:30|15240|15239|15237.7|15236.7|15241|15240|15236.5|15235.5|286
1648583380000|2022-03-29 19:49:40|15237.8|15236.8|15243.5|15242.5|15244|15243|15237.7|15236.7|207
1648583390000|2022-03-29 19:49:50|15243.7|15242.7|15245|15244|15247.7|15246.7|15243.2|15242.2|234
1648583400000|2022-03-29 19:50:00|15251|15250|15237.9|15236.9|15252.7|15251.7|15237.3|15236.3|645
1648583410000|2022-03-29 19:50:10|15238.4|15237.4|15241.8|15240.8|15243.7|15242.7|15237.2|15236.2|257
1648583420000|2022-03-29 19:50:20|15241.7|15240.7|15241.3|15240.3|15246.5|15245.5|15240.8|15239.8|186
1648583430000|2022-03-29 19:50:30|15241.5|15240.5|15240|15239|15241.5|15240.5|15239|15238|110
1648583440000|2022-03-29 19:50:40|15239.9|15238.9|15239.2|15238.2|15240.9|15239.9|15237.7|15236.7|233
1648583450000|2022-03-29 19:50:50|15239.5|15238.5|15239.9|15238.9|15240.8|15239.8|15237.9|15236.9|196
1648583460000|2022-03-29 19:51:00|15239.8|15238.8|15235.7|15234.7|15241.7|15240.7|15235|15234|350
1648583470000|2022-03-29 19:51:10|15235.9|15234.9|15230.3|15229.3|15236.9|15235.9|15229.9|15228.9|247
1648583480000|2022-03-29 19:51:20|15230.2|15229.2|15226.5|15225.5|15230.2|15229.2|15225.7|15224.7|405
1648583490000|2022-03-29 19:51:30|15226.2|15225.2|15219.8|15218.8|15226.2|15225.2|15219.8|15218.8|375
1648583500000|2022-03-29 19:51:40|15218.9|15217.9|15220.2|15219.2|15220.2|15219.2|15216.7|15215.7|369
1648583510000|2022-03-29 19:51:50|15220.4|15219.4|15219|15218|15220.7|15219.7|15217.4|15216.4|230
1648583520000|2022-03-29 19:52:00|15218.8|15217.8|15219|15218|15221|15220|15215.7|15214.7|256
1648583530000|2022-03-29 19:52:10|15218.9|15217.9|15218|15217|15219.3|15218.3|15216.2|15215.2|172
1648583540000|2022-03-29 19:52:20|15217.9|15216.9|15220.7|15219.7|15220.7|15219.7|15216.3|15215.3|167
1648583550000|2022-03-29 19:52:30|15220.9|15219.9|15224.8|15223.8|15225.7|15224.7|15220.8|15219.8|284
1648583560000|2022-03-29 19:52:40|15224.7|15223.7|15223|15222|15225.4|15224.4|15223|15222|141
1648583570000|2022-03-29 19:52:50|15222.9|15221.9|15222.2|15221.2|15223.5|15222.5|15221.2|15220.2|189
1648583580000|2022-03-29 19:53:00|15221.9|15220.9|15215.2|15214.2|15222.9|15221.9|15213.7|15212.7|370
1648583590000|2022-03-29 19:53:10|15217.7|15216.7|15216.3|15215.3|15217.9|15216.9|15213.7|15212.7|308
1648583600000|2022-03-29 19:53:20|15216|15215|15209.4|15208.4|15216.7|15215.7|15209.2|15208.2|255
1648583610000|2022-03-29 19:53:30|15209.3|15208.3|15207.2|15206.2|15209.4|15208.4|15206.7|15205.7|292
1648583620000|2022-03-29 19:53:40|15207.3|15206.3|15209.5|15208.5|15209.7|15208.7|15207.3|15206.3|247
1648583630000|2022-03-29 19:53:50|15209.2|15208.2|15213.3|15212.3|15213.7|15212.7|15207|15206|278
1648583640000|2022-03-29 19:54:00|15213|15212|15206.4|15205.4|15216.4|15215.4|15205.5|15204.5|372
1648583650000|2022-03-29 19:54:10|15206.2|15205.2|15206|15205|15206.4|15205.4|15204.3|15203.3|231
1648583660000|2022-03-29 19:54:20|15205.9|15204.9|15205.4|15204.4|15207.7|15206.7|15205.2|15204.2|222
1648583670000|2022-03-29 19:54:30|15205.3|15204.3|15203.9|15202.9|15205.3|15204.3|15201.4|15200.4|275
1648583680000|2022-03-29 19:54:40|15203.5|15202.5|15213.7|15212.7|15221.3|15220.3|15203.4|15202.4|1058
1648583690000|2022-03-29 19:54:50|15213.5|15212.5|15214.3|15213.3|15215.8|15214.8|15209|15208|390
1648583700000|2022-03-29 19:55:00|15214.9|15213.9|15208.2|15207.2|15216.8|15215.8|15206.2|15205.2|356
1648583710000|2022-03-29 19:55:10|15208|15207|15215.7|15214.7|15218.2|15217.2|15208|15207|359
1648583720000|2022-03-29 19:55:20|15215.9|15214.9|15221|15220|15223|15222|15215.9|15214.9|270
1648583730000|2022-03-29 19:55:30|15221.3|15220.3|15219|15218|15224.2|15223.2|15218.4|15217.4|274
1648583740000|2022-03-29 19:55:40|15218.8|15217.8|15219.9|15218.9|15220.7|15219.7|15217.4|15216.4|195
1648583750000|2022-03-29 19:55:50|15220|15219|15219.5|15218.5|15223.7|15222.7|15219.5|15218.5|162
1648583760000|2022-03-29 19:56:00|15219.3|15218.3|15219.3|15218.3|15220.7|15219.7|15216.8|15215.8|181
1648583770000|2022-03-29 19:56:10|15219.2|15218.2|15219.5|15218.5|15221.2|15220.2|15218.4|15217.4|148
1648583780000|2022-03-29 19:56:20|15219.4|15218.4|15221.4|15220.4|15222.7|15221.7|15218.9|15217.9|175
1648583790000|2022-03-29 19:56:30|15221.8|15220.8|15218.2|15217.2|15222.7|15221.7|15217.9|15216.9|377
1648583800000|2022-03-29 19:56:40|15218.5|15217.5|15219.5|15218.5|15220.2|15219.2|15217.5|15216.5|153
1648583810000|2022-03-29 19:56:50|15219.4|15218.4|15219.5|15218.5|15220.9|15219.9|15218.7|15217.7|124
1648583820000|2022-03-29 19:57:00|15219.3|15218.3|15214.4|15213.4|15219.4|15218.4|15213.5|15212.5|345
1648583830000|2022-03-29 19:57:10|15214.3|15213.3|15216.4|15215.4|15218.5|15217.5|15214.3|15213.3|141
1648583840000|2022-03-29 19:57:20|15216.5|15215.5|15216.8|15215.8|15217|15216|15215.8|15214.8|69
1648583850000|2022-03-29 19:57:30|15216.9|15215.9|15223.3|15222.3|15224.9|15223.9|15216.9|15215.9|239
1648583860000|2022-03-29 19:57:40|15222.9|15221.9|15228|15227|15228.4|15227.4|15222.9|15221.9|477
1648583870000|2022-03-29 19:57:50|15228.3|15227.3|15228.9|15227.9|15229.9|15228.9|15227.7|15226.7|222
1648583880000|2022-03-29 19:58:00|15229.5|15228.5|15231.5|15230.5|15231.8|15230.8|15226.9|15225.9|349
1648583890000|2022-03-29 19:58:10|15231.4|15230.4|15231.5|15230.5|15233.2|15232.2|15230.2|15229.2|394
1648583900000|2022-03-29 19:58:20|15231.7|15230.7|15230.8|15229.8|15233.7|15232.7|15230.5|15229.5|296
1648583910000|2022-03-29 19:58:30|15230.7|15229.7|15232.8|15231.8|15233.3|15232.3|15230.2|15229.2|257
1648583920000|2022-03-29 19:58:40|15232.7|15231.7|15231.4|15230.4|15233.9|15232.9|15231.4|15230.4|140
1648583930000|2022-03-29 19:58:50|15231.5|15230.5|15231.9|15230.9|15233.7|15232.7|15231.4|15230.4|305
1648583940000|2022-03-29 19:59:00|15232.2|15231.2|15223.7|15222.7|15232.2|15231.2|15223.3|15222.3|666
1648583950000|2022-03-29 19:59:10|15223.8|15222.8|15223.4|15222.4|15228.9|15227.9|15223|15222|381
1648583960000|2022-03-29 19:59:20|15223.9|15222.9|15225.4|15224.4|15227.8|15226.8|15221.4|15220.4|327
1648583970000|2022-03-29 19:59:30|15225.8|15224.8|15233.3|15232.3|15234.3|15233.3|15225.8|15224.8|679
1648583980000|2022-03-29 19:59:40|15233.4|15232.4|15234.4|15233.4|15235.8|15234.8|15232|15231|560
1648583990000|2022-03-29 19:59:50|15234.5|15233.5|15240.3|15239.3|15242.3|15241.3|15234.2|15233.2|2078
1648584000000|2022-03-29 20:00:00|15239.8|15238.8|15243.1|15241.1|15244.5|15242.5|15236.5|15234.5|1141
1648584010000|2022-03-29 20:00:10|15243.3|15241.3|15242.1|15240.1|15243.9|15241.9|15237.1|15235.1|613
1648584020000|2022-03-29 20:00:20|15242|15240|15239.4|15237.4|15245.9|15243.9|15239.4|15237.4|273
1648584030000|2022-03-29 20:00:30|15238.3|15236.3|15239.5|15237.5|15240.1|15238.1|15237.8|15235.8|193
1648584040000|2022-03-29 20:00:40|15239.6|15237.6|15236.9|15234.9|15240.8|15238.8|15235.9|15233.9|197
1648584050000|2022-03-29 20:00:50|15237|15235|15235.4|15233.4|15237.5|15235.5|15233.3|15231.3|370
1648584060000|2022-03-29 20:01:00|15235.3|15233.3|15237.6|15235.6|15239.8|15237.8|15235.3|15233.3|253
1648584070000|2022-03-29 20:01:10|15237|15235|15238.4|15236.4|15238.9|15236.9|15234.4|15232.4|209
1648584080000|2022-03-29 20:01:20|15237.9|15235.9|15236.5|15234.5|15240.4|15238.4|15235.4|15233.4|159
1648584090000|2022-03-29 20:01:30|15236.4|15234.4|15235.1|15233.1|15239.3|15237.3|15233.9|15231.9|161
1648584100000|2022-03-29 20:01:40|15235|15233|15237.8|15235.8|15238.6|15236.6|15234.4|15232.4|205
1648584110000|2022-03-29 20:01:50|15237.6|15235.6|15239.6|15237.6|15241.3|15239.3|15237.5|15235.5|201
1648584120000|2022-03-29 20:02:00|15239.5|15237.5|15242.8|15240.8|15242.8|15240.8|15239|15237|373
1648584130000|2022-03-29 20:02:10|15242.9|15240.9|15241|15239|15243|15241|15239.6|15237.6|192
1648584140000|2022-03-29 20:02:20|15240.6|15238.6|15242.4|15240.4|15242.9|15240.9|15239.6|15237.6|131
1648584150000|2022-03-29 20:02:30|15242.3|15240.3|15240.4|15238.4|15242.3|15240.3|15239.6|15237.6|97
1648584160000|2022-03-29 20:02:40|15240.3|15238.3|15239.1|15237.1|15242.1|15240.1|15239.1|15237.1|357
1648584170000|2022-03-29 20:02:50|15239|15237|15239.4|15237.4|15240.1|15238.1|15238.8|15236.8|86
1648584180000|2022-03-29 20:03:00|15239.5|15237.5|15237.9|15235.9|15239.5|15237.5|15236.4|15234.4|145
1648584190000|2022-03-29 20:03:10|15238|15236|15236.4|15234.4|15238.3|15236.3|15236.3|15234.3|90
1648584200000|2022-03-29 20:03:20|15236.3|15234.3|15239.5|15237.5|15239.5|15237.5|15236.3|15234.3|139
1648584210000|2022-03-29 20:03:30|15239.4|15237.4|15240.1|15238.1|15240.4|15238.4|15239.1|15237.1|77
1648584220000|2022-03-29 20:03:40|15239.5|15237.5|15238.3|15236.3|15239.5|15237.5|15238|15236|84
1648584230000|2022-03-29 20:03:50|15238.1|15236.1|15240.9|15238.9|15241.5|15239.5|15238.1|15236.1|101
1648584240000|2022-03-29 20:04:00|15241.1|15239.1|15240.1|15238.1|15241.3|15239.3|15239.1|15237.1|80
1648584250000|2022-03-29 20:04:10|15240|15238|15242.4|15240.4|15242.9|15240.9|15239.9|15237.9|102
1648584260000|2022-03-29 20:04:20|15242.3|15240.3|15240.5|15238.5|15242.5|15240.5|15240.5|15238.5|61
1648584270000|2022-03-29 20:04:30|15240.6|15238.6|15242.6|15240.6|15242.8|15240.8|15240.4|15238.4|115
1648584280000|2022-03-29 20:04:40|15242.8|15240.8|15242.5|15240.5|15244.5|15242.5|15242.5|15240.5|145
1648584290000|2022-03-29 20:04:50|15242.4|15240.4|15241.6|15239.6|15242.8|15240.8|15240.9|15238.9|102
1648584300000|2022-03-29 20:05:00|15241.5|15239.5|15235.4|15233.4|15243|15241|15235.4|15233.4|285
1648584310000|2022-03-29 20:05:10|15235.3|15233.3|15232.4|15230.4|15235.4|15233.4|15231.5|15229.5|170
1648584320000|2022-03-29 20:05:20|15232.3|15230.3|15230.4|15228.4|15236.1|15234.1|15228.9|15226.9|179
1648584330000|2022-03-29 20:05:30|15230.3|15228.3|15227.4|15225.4|15231.4|15229.4|15226.9|15224.9|166
1648584340000|2022-03-29 20:05:40|15227.5|15225.5|15228.9|15226.9|15228.9|15226.9|15226.9|15224.9|147
1648584350000|2022-03-29 20:05:50|15228.8|15226.8|15233.8|15231.8|15233.8|15231.8|15228.6|15226.6|122
1648584360000|2022-03-29 20:06:00|15233.6|15231.6|15229|15227|15234.3|15232.3|15229|15227|115
1648584370000|2022-03-29 20:06:10|15228.9|15226.9|15233.6|15231.6|15233.6|15231.6|15228.9|15226.9|62
1648584380000|2022-03-29 20:06:20|15233.5|15231.5|15230.5|15228.5|15234.8|15232.8|15230.3|15228.3|55
1648584390000|2022-03-29 20:06:30|15230.4|15228.4|15228.6|15226.6|15231.8|15229.8|15228.6|15226.6|50
1648584400000|2022-03-29 20:06:40|15228.9|15226.9|15228.5|15226.5|15229.6|15227.6|15228.1|15226.1|38
1648584410000|2022-03-29 20:06:50|15228.4|15226.4|15228.9|15226.9|15229.1|15227.1|15227.6|15225.6|62
1648584420000|2022-03-29 20:07:00|15228.8|15226.8|15229.9|15227.9|15230.8|15228.8|15228.6|15226.6|67
1648584430000|2022-03-29 20:07:10|15229.8|15227.8|15227.3|15225.3|15230|15228|15226.4|15224.4|84
1648584440000|2022-03-29 20:07:20|15227.4|15225.4|15228.5|15226.5|15229.3|15227.3|15226.5|15224.5|73
1648584450000|2022-03-29 20:07:30|15228.4|15226.4|15227.3|15225.3|15229.4|15227.4|15227.1|15225.1|28
1648584460000|2022-03-29 20:07:40|15227.4|15225.4|15227.8|15225.8|15228.1|15226.1|15227|15225|38
1648584470000|2022-03-29 20:07:50|15227.6|15225.6|15225|15223|15227.9|15225.9|15224.9|15222.9|96
1648584480000|2022-03-29 20:08:00|15225.1|15223.1|15227.6|15225.6|15227.9|15225.9|15225|15223|71
1648584490000|2022-03-29 20:08:10|15227.5|15225.5|15224.8|15222.8|15227.5|15225.5|15223.6|15221.6|108
1648584500000|2022-03-29 20:08:20|15224.6|15222.6|15223.8|15221.8|15224.6|15222.6|15222.9|15220.9|80
1648584510000|2022-03-29 20:08:30|15224.3|15222.3|15225|15223|15225|15223|15223|15221|65
1648584520000|2022-03-29 20:08:40|15224.9|15222.9|15223.8|15221.8|15225.9|15223.9|15223.8|15221.8|48
1648584530000|2022-03-29 20:08:50|15223.4|15221.4|15225|15223|15225.4|15223.4|15223.4|15221.4|38
1648584540000|2022-03-29 20:09:00|15224.6|15222.6|15225.6|15223.6|15227.8|15225.8|15224.4|15222.4|79
1648584550000|2022-03-29 20:09:10|15225.3|15223.3|15225|15223|15226.4|15224.4|15224.6|15222.6|25
1648584560000|2022-03-29 20:09:20|15224.9|15222.9|15227.3|15225.3|15227.6|15225.6|15224.4|15222.4|49
1648584570000|2022-03-29 20:09:30|15227.1|15225.1|15226.9|15224.9|15227.6|15225.6|15226.9|15224.9|52
1648584580000|2022-03-29 20:09:40|15226.4|15224.4|15226.3|15224.3|15227.8|15225.8|15226.1|15224.1|64
1648584590000|2022-03-29 20:09:50|15226.1|15224.1|15225.8|15223.8|15227|15225|15225.5|15223.5|27
1648584600000|2022-03-29 20:10:00|15225.6|15223.6|15224.4|15222.4|15225.6|15223.6|15223.3|15221.3|47
1648584610000|2022-03-29 20:10:10|15224.1|15222.1|15225.6|15223.6|15226|15224|15224|15222|70
1648584620000|2022-03-29 20:10:20|15225.5|15223.5|15224|15222|15225.6|15223.6|15223.9|15221.9|45
1648584630000|2022-03-29 20:10:30|15224.1|15222.1|15223|15221|15224.1|15222.1|15222.5|15220.5|49
1648584640000|2022-03-29 20:10:40|15223.1|15221.1|15222.8|15220.8|15223.4|15221.4|15222.3|15220.3|49
1648584650000|2022-03-29 20:10:50|15222.6|15220.6|15223|15221|15223.3|15221.3|15222.5|15220.5|36
1648584660000|2022-03-29 20:11:00|15223.1|15221.1|15223.8|15221.8|15223.9|15221.9|15222.4|15220.4|34
1648584670000|2022-03-29 20:11:10|15223.6|15221.6|15224.3|15222.3|15224.4|15222.4|15223|15221|26
1648584680000|2022-03-29 20:11:20|15224.1|15222.1|15222.8|15220.8|15224.5|15222.5|15222.6|15220.6|19
1648584690000|2022-03-29 20:11:30|15222.5|15220.5|15222.8|15220.8|15223.6|15221.6|15221.6|15219.6|35
1648584700000|2022-03-29 20:11:40|15222.9|15220.9|15222.3|15220.3|15222.9|15220.9|15222.3|15220.3|6
1648584710000|2022-03-29 20:11:50|15222.4|15220.4|15223.8|15221.8|15223.8|15221.8|15222.3|15220.3|21
1648584720000|2022-03-29 20:12:00|15223.6|15221.6|15223.3|15221.3|15223.9|15221.9|15222.4|15220.4|17
1648584730000|2022-03-29 20:12:10|15223|15221|15222.8|15220.8|15223.4|15221.4|15222.1|15220.1|34
1648584740000|2022-03-29 20:12:20|15222.5|15220.5|15223.4|15221.4|15224.1|15222.1|15222.5|15220.5|59
1648584750000|2022-03-29 20:12:30|15223.5|15221.5|15222.8|15220.8|15223.5|15221.5|15222.3|15220.3|18
1648584760000|2022-03-29 20:12:40|15222.6|15220.6|15222.3|15220.3|15222.6|15220.6|15221.9|15219.9|17
1648584770000|2022-03-29 20:12:50|15222.4|15220.4|15222.4|15220.4|15222.6|15220.6|15221.5|15219.5|29
1648584780000|2022-03-29 20:13:00|15222.5|15220.5|15219.4|15217.4|15223.1|15221.1|15219.4|15217.4|126
1648584790000|2022-03-29 20:13:10|15219.8|15217.8|15218|15216|15220.5|15218.5|15217.9|15215.9|114
1648584800000|2022-03-29 20:13:20|15218.1|15216.1|15217.6|15215.6|15219.8|15217.8|15217.5|15215.5|56
1648584810000|2022-03-29 20:13:30|15217.5|15215.5|15216.6|15214.6|15218|15216|15216.4|15214.4|55
1648584820000|2022-03-29 20:13:40|15216.9|15214.9|15219.6|15217.6|15220.1|15218.1|15216.8|15214.8|54
1648584830000|2022-03-29 20:13:50|15219.5|15217.5|15220.5|15218.5|15220.5|15218.5|15218.6|15216.6|44
1648584840000|2022-03-29 20:14:00|15220.6|15218.6|15220.6|15218.6|15221.1|15219.1|15219.4|15217.4|77
1648584850000|2022-03-29 20:14:10|15220.8|15218.8|15220.4|15218.4|15220.9|15218.9|15219.8|15217.8|69
1648584860000|2022-03-29 20:14:20|15220.3|15218.3|15218.9|15216.9|15220.5|15218.5|15218.1|15216.1|129
1648584870000|2022-03-29 20:14:30|15219|15217|15218.9|15216.9|15219.6|15217.6|15217.9|15215.9|63
1648584880000|2022-03-29 20:14:40|15218.8|15216.8|15217.5|15215.5|15218.9|15216.9|15217.1|15215.1|56
1648584890000|2022-03-29 20:14:50|15217.4|15215.4|15219.3|15217.3|15220.4|15218.4|15216.6|15214.6|95
1648584900000|2022-03-29 20:15:00|15219.9|15217.9|15219.8|15217.8|15221.1|15219.1|15219|15217|54
1648584910000|2022-03-29 20:15:10|15220.1|15218.1|15220.1|15218.1|15220.3|15218.3|15219.5|15217.5|12
1648584920000|2022-03-29 20:15:20|15220|15218|15219.6|15217.6|15220.1|15218.1|15219.4|15217.4|6
1648584930000|2022-03-29 20:15:30|15219.5|15217.5|15219.8|15217.8|15219.8|15217.8|15219.5|15217.5|9
1648584940000|2022-03-29 20:15:40|15220.5|15218.5|15220.9|15218.9|15220.9|15218.9|15220.5|15218.5|42
1648584950000|2022-03-29 20:15:50|15221.4|15219.4|15221.4|15219.4|15221.8|15219.8|15221|15219|23
1648584960000|2022-03-29 20:16:00|15221.3|15219.3|15221.8|15219.8|15221.8|15219.8|15221.3|15219.3|11
1648584970000|2022-03-29 20:16:10|15222|15220|15223.8|15221.8|15224.1|15222.1|15222|15220|28
1648584980000|2022-03-29 20:16:20|15223.9|15221.9|15223.6|15221.6|15224|15222|15223.3|15221.3|5
1648584990000|2022-03-29 20:16:30|15223.8|15221.8|15224.1|15222.1|15224.5|15222.5|15223.6|15221.6|8
1648585000000|2022-03-29 20:16:40|15224|15222|15223.9|15221.9|15224.3|15222.3|15223.8|15221.8|13
1648585010000|2022-03-29 20:16:50|15223.8|15221.8|15223.5|15221.5|15224|15222|15223.5|15221.5|6
1648585020000|2022-03-29 20:17:00|15223.6|15221.6|15224.1|15222.1|15224.1|15222.1|15223.6|15221.6|5
1648585030000|2022-03-29 20:17:10|15224|15222|15225.1|15223.1|15225.8|15223.8|15224|15222|22
1648585040000|2022-03-29 20:17:20|15225|15223|15225.1|15223.1|15225.5|15223.5|15224.8|15222.8|11
1648585050000|2022-03-29 20:17:30|15225|15223|15224.1|15222.1|15225.1|15223.1|15224|15222|8
1648585060000|2022-03-29 20:17:40|15224.5|15222.5|15224.5|15222.5|15224.5|15222.5|15224.4|15222.4|9
1648585070000|2022-03-29 20:17:50|15224.4|15222.4|15224.4|15222.4|15224.8|15222.8|15224|15222|13
1648585080000|2022-03-29 20:18:00|15224|15222|15223.9|15221.9|15224.3|15222.3|15223.9|15221.9|6
1648585090000|2022-03-29 20:18:10|15224.1|15222.1|15222.9|15220.9|15224.6|15222.6|15222.9|15220.9|9
1648585100000|2022-03-29 20:18:20|15222.6|15220.6|15222.6|15220.6|15222.9|15220.9|15221.8|15219.8|18
1648585110000|2022-03-29 20:18:30|15222.5|15220.5|15222.3|15220.3|15222.5|15220.5|15221.8|15219.8|13
1648585120000|2022-03-29 20:18:40|15222.4|15220.4|15222.8|15220.8|15222.8|15220.8|15222.3|15220.3|3
1648585130000|2022-03-29 20:18:50|15222.6|15220.6|15223.4|15221.4|15223.4|15221.4|15222.5|15220.5|3
1648585140000|2022-03-29 20:19:00|15223.3|15221.3|15223.6|15221.6|15223.6|15221.6|15222.3|15220.3|13
1648585150000|2022-03-29 20:19:10|15223.5|15221.5|15223.5|15221.5|15223.5|15221.5|15223|15221|15
1648585160000|2022-03-29 20:19:20|15223.4|15221.4|15223.5|15221.5|15223.8|15221.8|15223.1|15221.1|23
1648585170000|2022-03-29 20:19:30|15223.4|15221.4|15224.3|15222.3|15224.4|15222.4|15223.4|15221.4|8
1648585180000|2022-03-29 20:19:40|15224.4|15222.4|15224.1|15222.1|15224.4|15222.4|15224|15222|4
1648585190000|2022-03-29 20:19:50|15224|15222|15223.9|15221.9|15224.4|15222.4|15223.9|15221.9|3
1648585200000|2022-03-29 20:20:00|15224.3|15222.3|15224.3|15222.3|15224.3|15222.3|15223.9|15221.9|10
1648585210000|2022-03-29 20:20:10|15224.5|15222.5|15224.5|15222.5|15224.5|15222.5|15224.1|15222.1|6
1648585220000|2022-03-29 20:20:20|15224.3|15222.3|15225.3|15223.3|15225.5|15223.5|15224.3|15222.3|9
1648585230000|2022-03-29 20:20:30|15225.9|15223.9|15226.9|15224.9|15226.9|15224.9|15225.9|15223.9|30
1648585240000|2022-03-29 20:20:40|15226.8|15224.8|15226.9|15224.9|15227|15225|15226.3|15224.3|7
1648585250000|2022-03-29 20:20:50|15226.8|15224.8|15227.1|15225.1|15227.1|15225.1|15226.6|15224.6|12
1648585260000|2022-03-29 20:21:00|15227|15225|15226.8|15224.8|15227.3|15225.3|15226.5|15224.5|11
1648585270000|2022-03-29 20:21:10|15227|15225|15227.4|15225.4|15227.5|15225.5|15227|15225|5
1648585280000|2022-03-29 20:21:20|15227.5|15225.5|15227.3|15225.3|15227.5|15225.5|15227.3|15225.3|3
1648585290000|2022-03-29 20:21:30|15227.1|15225.1|15227.5|15225.5|15227.5|15225.5|15226.3|15224.3|12
1648585300000|2022-03-29 20:21:40|15227.4|15225.4|15227.3|15225.3|15227.5|15225.5|15227.3|15225.3|3
1648585310000|2022-03-29 20:21:50|15227.1|15225.1|15227.1|15225.1|15227.4|15225.4|15227.1|15225.1|3
1648585320000|2022-03-29 20:22:00|15227.3|15225.3|15227.3|15225.3|15227.4|15225.4|15227|15225|0
1648585330000|2022-03-29 20:22:10|15227.4|15225.4|15227.9|15225.9|15228.8|15226.8|15227.3|15225.3|13
1648585340000|2022-03-29 20:22:20|15228|15226|15227.9|15225.9|15228.1|15226.1|15227.6|15225.6|8
1648585350000|2022-03-29 20:22:30|15228|15226|15228.1|15226.1|15228.1|15226.1|15227.6|15225.6|2
1648585360000|2022-03-29 20:22:40|15228|15226|15227.5|15225.5|15228.1|15226.1|15227.4|15225.4|10
1648585370000|2022-03-29 20:22:50|15227.4|15225.4|15227.6|15225.6|15227.9|15225.9|15227.3|15225.3|6
1648585380000|2022-03-29 20:23:00|15227.5|15225.5|15227.3|15225.3|15227.6|15225.6|15227.3|15225.3|2
1648585390000|2022-03-29 20:23:10|15226.9|15224.9|15226.9|15224.9|15226.9|15224.9|15226.8|15224.8|6
1648585400000|2022-03-29 20:23:20|15226.8|15224.8|15225.4|15223.4|15226.9|15224.9|15225.3|15223.3|21
1648585410000|2022-03-29 20:23:30|15225.3|15223.3|15225|15223|15225.4|15223.4|15224.8|15222.8|8
1648585420000|2022-03-29 20:23:40|15224.9|15222.9|15224.9|15222.9|15224.9|15222.9|15224.1|15222.1|9
1648585430000|2022-03-29 20:23:50|15224.8|15222.8|15225.1|15223.1|15225.1|15223.1|15224.5|15222.5|9
1648585440000|2022-03-29 20:24:00|15225.3|15223.3|15225.1|15223.1|15225.4|15223.4|15225|15223|7
1648585450000|2022-03-29 20:24:10|15225.5|15223.5|15225|15223|15225.5|15223.5|15223.9|15221.9|23
1648585460000|2022-03-29 20:24:20|15224.9|15222.9|15224.8|15222.8|15225|15223|15224.8|15222.8|1
1648585470000|2022-03-29 20:24:30|15224.6|15222.6|15223.9|15221.9|15224.6|15222.6|15223.8|15221.8|4
1648585480000|2022-03-29 20:24:40|15223.8|15221.8|15223.8|15221.8|15223.9|15221.9|15223.8|15221.8|1
1648585490000|2022-03-29 20:24:50|15223.9|15221.9|15223.5|15221.5|15223.9|15221.9|15223.4|15221.4|5
1648585500000|2022-03-29 20:25:00|15223.3|15221.3|15223.5|15221.5|15223.8|15221.8|15223|15221|13
1648585510000|2022-03-29 20:25:10|15223.4|15221.4|15223.4|15221.4|15223.5|15221.5|15223.3|15221.3|2
1648585520000|2022-03-29 20:25:20|15223.3|15221.3|15223.5|15221.5|15223.5|15221.5|15223.3|15221.3|3
1648585530000|2022-03-29 20:25:30|15223.8|15221.8|15223.8|15221.8|15224|15222|15223.8|15221.8|5
1648585540000|2022-03-29 20:25:40|15223.6|15221.6|15224.5|15222.5|15224.8|15222.8|15223.6|15221.6|16
1648585550000|2022-03-29 20:25:50|15224.6|15222.6|15224.8|15222.8|15225.1|15223.1|15224.5|15222.5|4
1648585560000|2022-03-29 20:26:00|15224.9|15222.9|15225.3|15223.3|15225.4|15223.4|15224.9|15222.9|6
1648585570000|2022-03-29 20:26:10|15225.1|15223.1|15224.8|15222.8|15225.1|15223.1|15224.8|15222.8|4
1648585580000|2022-03-29 20:26:20|15224.9|15222.9|15224|15222|15224.9|15222.9|15224|15222|3
1648585590000|2022-03-29 20:26:30|15223.8|15221.8|15224.3|15222.3|15224.3|15222.3|15223.8|15221.8|7
1648585600000|2022-03-29 20:26:40|15224.1|15222.1|15224.5|15222.5|15224.5|15222.5|15224.1|15222.1|8
1648585610000|2022-03-29 20:26:50|15224.6|15222.6|15224.5|15222.5|15224.6|15222.6|15224.5|15222.5|0
1648585620000|2022-03-29 20:27:00|15224.6|15222.6|15224.3|15222.3|15224.6|15222.6|15224|15222|7
1648585630000|2022-03-29 20:27:10|15224.1|15222.1|15223.9|15221.9|15224.3|15222.3|15223.6|15221.6|14
1648585640000|2022-03-29 20:27:20|15224.1|15222.1|15223.6|15221.6|15224.1|15222.1|15223.5|15221.5|6
1648585650000|2022-03-29 20:27:30|15223.8|15221.8|15223.4|15221.4|15223.8|15221.8|15223.3|15221.3|12
1648585660000|2022-03-29 20:27:40|15223.5|15221.5|15223.3|15221.3|15223.5|15221.5|15223.1|15221.1|22
1648585670000|2022-03-29 20:27:50|15223|15221|15222.3|15220.3|15223.3|15221.3|15222.1|15220.1|13
1648585680000|2022-03-29 20:28:00|15222.1|15220.1|15222.1|15220.1|15222.5|15220.5|15222|15220|13
1648585690000|2022-03-29 20:28:10|15222|15220|15221.9|15219.9|15222|15220|15221.6|15219.6|10
1648585700000|2022-03-29 20:28:20|15221.8|15219.8|15221.8|15219.8|15222.1|15220.1|15221.5|15219.5|14
1648585710000|2022-03-29 20:28:30|15221.9|15219.9|15223.6|15221.6|15224|15222|15221.9|15219.9|32
1648585720000|2022-03-29 20:28:40|15223.5|15221.5|15223.3|15221.3|15223.8|15221.8|15223.3|15221.3|21
1648585730000|2022-03-29 20:28:50|15223.5|15221.5|15223.8|15221.8|15224|15222|15223.3|15221.3|21
1648585740000|2022-03-29 20:29:00|15224.4|15222.4|15224.3|15222.3|15224.6|15222.6|15223.6|15221.6|27
1648585750000|2022-03-29 20:29:10|15224.4|15222.4|15224|15222|15224.4|15222.4|15223.9|15221.9|17
1648585760000|2022-03-29 20:29:20|15223.9|15221.9|15223.5|15221.5|15224.1|15222.1|15223.1|15221.1|7
1648585770000|2022-03-29 20:29:30|15223.4|15221.4|15223.5|15221.5|15223.6|15221.6|15223|15221|9
1648585780000|2022-03-29 20:29:40|15223.4|15221.4|15223|15221|15223.4|15221.4|15223|15221|4
1648585790000|2022-03-29 20:29:50|15223.4|15221.4|15223.4|15221.4|15223.6|15221.6|15223.4|15221.4|14
1648585800000|2022-03-29 20:30:00|15223.5|15221.5|15222.6|15220.6|15223.8|15221.8|15222.6|15220.6|9
1648585810000|2022-03-29 20:30:10|15222.8|15220.8|15222.1|15220.1|15222.8|15220.8|15221.9|15219.9|15
1648585820000|2022-03-29 20:30:20|15222.4|15220.4|15222.3|15220.3|15222.9|15220.9|15222|15220|6
1648585830000|2022-03-29 20:30:30|15222.4|15220.4|15222.9|15220.9|15222.9|15220.9|15221.9|15219.9|7
1648585840000|2022-03-29 20:30:40|15223|15221|15222.6|15220.6|15223|15221|15222|15220|6
1648585850000|2022-03-29 20:30:50|15222.8|15220.8|15223.1|15221.1|15223.1|15221.1|15222.3|15220.3|18
1648585860000|2022-03-29 20:31:00|15223|15221|15223.5|15221.5|15223.5|15221.5|15222.6|15220.6|4
1648585870000|2022-03-29 20:31:10|15223.4|15221.4|15222.5|15220.5|15223.5|15221.5|15222.3|15220.3|10
1648585880000|2022-03-29 20:31:20|15222.4|15220.4|15222.3|15220.3|15222.5|15220.5|15222.3|15220.3|1
1648585890000|2022-03-29 20:31:30|15222.4|15220.4|15223.3|15221.3|15223.3|15221.3|15222.3|15220.3|7
1648585900000|2022-03-29 20:31:40|15223.4|15221.4|15222.6|15220.6|15223.5|15221.5|15222.6|15220.6|8
1648585910000|2022-03-29 20:31:50|15222.5|15220.5|15223.1|15221.1|15223.1|15221.1|15222.5|15220.5|2
1648585920000|2022-03-29 20:32:00|15223.4|15221.4|15222.5|15220.5|15223.6|15221.6|15222.5|15220.5|8
1648585930000|2022-03-29 20:32:10|15222.8|15220.8|15223|15221|15223|15221|15222.5|15220.5|7
1648585940000|2022-03-29 20:32:20|15222.9|15220.9|15222.9|15220.9|15223.5|15221.5|15222.9|15220.9|14
1648585950000|2022-03-29 20:32:30|15223|15221|15223.8|15221.8|15223.8|15221.8|15222.9|15220.9|4
1648585960000|2022-03-29 20:32:40|15224|15222|15223.6|15221.6|15224.1|15222.1|15223.6|15221.6|6
1648585970000|2022-03-29 20:32:50|15223.8|15221.8|15224.4|15222.4|15224.4|15222.4|15223.6|15221.6|8
1648585980000|2022-03-29 20:33:00|15224.5|15222.5|15223.1|15221.1|15224.5|15222.5|15223.1|15221.1|54
1648585990000|2022-03-29 20:33:10|15223|15221|15223.1|15221.1|15223.3|15221.3|15223|15221|6
1648586000000|2022-03-29 20:33:20|15223|15221|15223.5|15221.5|15223.6|15221.6|15222.9|15220.9|7
1648586010000|2022-03-29 20:33:30|15223.4|15221.4|15223.5|15221.5|15223.5|15221.5|15223.4|15221.4|2
1648586020000|2022-03-29 20:33:40|15223.6|15221.6|15223|15221|15223.6|15221.6|15223|15221|4
1648586030000|2022-03-29 20:33:50|15222.9|15220.9|15222.8|15220.8|15223|15221|15222.5|15220.5|14
1648586040000|2022-03-29 20:34:00|15223.1|15221.1|15224.1|15222.1|15224.1|15222.1|15222.6|15220.6|25
1648586050000|2022-03-29 20:34:10|15224|15222|15224|15222|15224.3|15222.3|15223.6|15221.6|12
1648586060000|2022-03-29 20:34:20|15224.3|15222.3|15224.1|15222.1|15224.4|15222.4|15223.9|15221.9|5
1648586070000|2022-03-29 20:34:30|15224.3|15222.3|15223.9|15221.9|15224.6|15222.6|15223.9|15221.9|9
1648586080000|2022-03-29 20:34:40|15223.8|15221.8|15223.9|15221.9|15224.3|15222.3|15223.6|15221.6|4
1648586090000|2022-03-29 20:34:50|15224|15222|15224|15222|15224.1|15222.1|15223.9|15221.9|4
1648586100000|2022-03-29 20:35:00|15223.9|15221.9|15223.1|15221.1|15223.9|15221.9|15222.9|15220.9|17
1648586110000|2022-03-29 20:35:10|15223|15221|15223.4|15221.4|15223.5|15221.5|15222.9|15220.9|21
1648586120000|2022-03-29 20:35:20|15223.5|15221.5|15223.3|15221.3|15223.8|15221.8|15223.3|15221.3|6
1648586130000|2022-03-29 20:35:30|15223.1|15221.1|15224.6|15222.6|15224.6|15222.6|15222.9|15220.9|6
1648586140000|2022-03-29 20:35:40|15224.5|15222.5|15224.6|15222.6|15224.9|15222.9|15224.3|15222.3|13
1648586150000|2022-03-29 20:35:50|15224.8|15222.8|15224.5|15222.5|15224.8|15222.8|15224.3|15222.3|4
1648586160000|2022-03-29 20:36:00|15224.6|15222.6|15224.6|15222.6|15224.8|15222.8|15224.3|15222.3|3
1648586170000|2022-03-29 20:36:10|15224.8|15222.8|15224.4|15222.4|15224.9|15222.9|15224.4|15222.4|3
1648586180000|2022-03-29 20:36:20|15224.5|15222.5|15224.8|15222.8|15224.9|15222.9|15224.5|15222.5|5
1648586190000|2022-03-29 20:36:30|15224.9|15222.9|15224.4|15222.4|15225.1|15223.1|15224.4|15222.4|5
1648586200000|2022-03-29 20:36:40|15224.5|15222.5|15225.3|15223.3|15225.3|15223.3|15224.4|15222.4|10
1648586210000|2022-03-29 20:36:50|15225.1|15223.1|15225.4|15223.4|15225.8|15223.8|15225.1|15223.1|24
1648586220000|2022-03-29 20:37:00|15225.5|15223.5|15225.8|15223.8|15225.9|15223.9|15225.3|15223.3|9
1648586230000|2022-03-29 20:37:10|15225.5|15223.5|15226.1|15224.1|15226.1|15224.1|15225.5|15223.5|2
1648586240000|2022-03-29 20:37:20|15226.3|15224.3|15226.8|15224.8|15226.8|15224.8|15226.3|15224.3|11
1648586250000|2022-03-29 20:37:30|15226.5|15224.5|15226.5|15224.5|15226.6|15224.6|15226.3|15224.3|11
1648586260000|2022-03-29 20:37:40|15226.3|15224.3|15226.1|15224.1|15226.6|15224.6|15226.1|15224.1|6
1648586270000|2022-03-29 20:37:50|15226.3|15224.3|15226.5|15224.5|15226.5|15224.5|15226.1|15224.1|6
1648586280000|2022-03-29 20:38:00|15226.4|15224.4|15226.1|15224.1|15226.5|15224.5|15226.1|15224.1|4
1648586290000|2022-03-29 20:38:10|15226.3|15224.3|15225.1|15223.1|15226.3|15224.3|15225|15223|15
1648586300000|2022-03-29 20:38:20|15225.3|15223.3|15225|15223|15225.5|15223.5|15225|15223|5
1648586310000|2022-03-29 20:38:30|15224.9|15222.9|15224.5|15222.5|15224.9|15222.9|15224.4|15222.4|11
1648586320000|2022-03-29 20:38:40|15224.4|15222.4|15225.1|15223.1|15225.3|15223.3|15224.3|15222.3|7
1648586330000|2022-03-29 20:38:50|15225|15223|15225.1|15223.1|15225.3|15223.3|15224.9|15222.9|8
1648586340000|2022-03-29 20:39:00|15225|15223|15225.5|15223.5|15225.6|15223.6|15224.8|15222.8|9
1648586350000|2022-03-29 20:39:10|15225.4|15223.4|15226|15224|15226.3|15224.3|15225.4|15223.4|4
1648586360000|2022-03-29 20:39:20|15225.8|15223.8|15225.6|15223.6|15225.8|15223.8|15225.4|15223.4|8
1648586370000|2022-03-29 20:39:30|15225.5|15223.5|15225.6|15223.6|15225.6|15223.6|15225.4|15223.4|1
1648586380000|2022-03-29 20:39:40|15225.5|15223.5|15225.8|15223.8|15226|15224|15225.4|15223.4|7
1648586390000|2022-03-29 20:39:50|15225.6|15223.6|15225.8|15223.8|15225.8|15223.8|15225.6|15223.6|2
1648586400000|2022-03-29 20:40:00|15225.6|15223.6|15226|15224|15226|15224|15225.5|15223.5|10
1648586410000|2022-03-29 20:40:10|15225.9|15223.9|15226.3|15224.3|15226.3|15224.3|15225.9|15223.9|1
1648586420000|2022-03-29 20:40:20|15226.1|15224.1|15225.8|15223.8|15226.1|15224.1|15225.8|15223.8|6
1648586430000|2022-03-29 20:40:30|15225.9|15223.9|15225.6|15223.6|15225.9|15223.9|15225.3|15223.3|2
1648586440000|2022-03-29 20:40:40|15225.8|15223.8|15225.8|15223.8|15225.8|15223.8|15225.5|15223.5|3
1648586450000|2022-03-29 20:40:50|15225.5|15223.5|15225.3|15223.3|15225.8|15223.8|15225.3|15223.3|5
1648586460000|2022-03-29 20:41:00|15225.4|15223.4|15225.1|15223.1|15225.4|15223.4|15224.9|15222.9|16
1648586470000|2022-03-29 20:41:10|15225.3|15223.3|15225.8|15223.8|15225.8|15223.8|15225|15223|9
1648586480000|2022-03-29 20:41:20|15226|15224|15226.3|15224.3|15226.5|15224.5|15225.8|15223.8|12
1648586490000|2022-03-29 20:41:30|15226.1|15224.1|15226.9|15224.9|15227|15225|15226|15224|8
1648586500000|2022-03-29 20:41:40|15226.8|15224.8|15226.1|15224.1|15226.8|15224.8|15225.6|15223.6|24
1648586510000|2022-03-29 20:41:50|15226|15224|15225.4|15223.4|15226|15224|15225.3|15223.3|7
1648586520000|2022-03-29 20:42:00|15225.3|15223.3|15225.4|15223.4|15225.5|15223.5|15225|15223|6
1648586530000|2022-03-29 20:42:10|15225.5|15223.5|15225.8|15223.8|15226|15224|15225.3|15223.3|11
1648586540000|2022-03-29 20:42:20|15225.9|15223.9|15225.8|15223.8|15225.9|15223.9|15225.3|15223.3|1
1648586550000|2022-03-29 20:42:30|15225.6|15223.6|15225.3|15223.3|15225.8|15223.8|15224.9|15222.9|32
1648586560000|2022-03-29 20:42:40|15225.4|15223.4|15225.1|15223.1|15225.6|15223.6|15224.9|15222.9|4
1648586570000|2022-03-29 20:42:50|15225|15223|15225.1|15223.1|15225.1|15223.1|15224.8|15222.8|7
1648586580000|2022-03-29 20:43:00|15225.3|15223.3|15225.1|15223.1|15225.9|15223.9|15225|15223|4
1648586590000|2022-03-29 20:43:10|15225|15223|15225|15223|15225|15223|15225|15223|3
1648586600000|2022-03-29 20:43:20|15225.4|15223.4|15225.8|15223.8|15225.9|15223.9|15224.9|15222.9|9
1648586610000|2022-03-29 20:43:30|15225.6|15223.6|15225.1|15223.1|15225.6|15223.6|15224.8|15222.8|31
1648586620000|2022-03-29 20:43:40|15225|15223|15225|15223|15225.5|15223.5|15225|15223|0
1648586630000|2022-03-29 20:43:50|15225.3|15223.3|15225.1|15223.1|15225.3|15223.3|15225|15223|1
1648586640000|2022-03-29 20:44:00|15225|15223|15225.5|15223.5|15225.6|15223.6|15224.8|15222.8|6
1648586650000|2022-03-29 20:44:10|15225.4|15223.4|15225.8|15223.8|15225.9|15223.9|15225.1|15223.1|13
1648586660000|2022-03-29 20:44:20|15225.6|15223.6|15226|15224|15226.3|15224.3|15225.6|15223.6|5
1648586670000|2022-03-29 20:44:30|15225.8|15223.8|15226|15224|15226|15224|15225.6|15223.6|12
1648586680000|2022-03-29 20:44:40|15225.9|15223.9|15226.1|15224.1|15226.3|15224.3|15225.8|15223.8|18
1648586690000|2022-03-29 20:44:50|15226|15224|15226.1|15224.1|15226.3|15224.3|15226|15224|10
1648586700000|2022-03-29 20:45:00|15226.4|15224.4|15228.6|15226.6|15228.9|15226.9|15226.4|15224.4|70
1648586710000|2022-03-29 20:45:10|15228.5|15226.5|15229|15227|15229.1|15227.1|15228.5|15226.5|21
1648586720000|2022-03-29 20:45:20|15229.4|15227.4|15228.1|15226.1|15229.5|15227.5|15228|15226|20
1648586730000|2022-03-29 20:45:30|15228|15226|15228.9|15226.9|15228.9|15226.9|15228|15226|14
1648586740000|2022-03-29 20:45:40|15229|15227|15228|15226|15229.1|15227.1|15227.5|15225.5|37
1648586750000|2022-03-29 20:45:50|15228.5|15226.5|15227.1|15225.1|15228.5|15226.5|15227.1|15225.1|14
1648586760000|2022-03-29 20:46:00|15227.3|15225.3|15229|15227|15229.3|15227.3|15227.1|15225.1|16
1648586770000|2022-03-29 20:46:10|15228.9|15226.9|15230|15228|15230.1|15228.1|15228.8|15226.8|21
1648586780000|2022-03-29 20:46:20|15229.9|15227.9|15228.8|15226.8|15230|15228|15228.8|15226.8|11
1648586790000|2022-03-29 20:46:30|15228.9|15226.9|15229|15227|15229|15227|15228.8|15226.8|4
1648586800000|2022-03-29 20:46:40|15229.3|15227.3|15229.5|15227.5|15229.5|15227.5|15228.5|15226.5|17
1648586810000|2022-03-29 20:46:50|15229.8|15227.8|15230.8|15228.8|15230.9|15228.9|15229.5|15227.5|27
1648586820000|2022-03-29 20:47:00|15230.6|15228.6|15230.1|15228.1|15230.6|15228.6|15229.8|15227.8|25
1648586830000|2022-03-29 20:47:10|15230.3|15228.3|15229.8|15227.8|15230.8|15228.8|15229.5|15227.5|15
1648586840000|2022-03-29 20:47:20|15229.6|15227.6|15230.3|15228.3|15230.3|15228.3|15229.6|15227.6|12
1648586850000|2022-03-29 20:47:30|15230|15228|15230|15228|15230.3|15228.3|15229.9|15227.9|3
1648586860000|2022-03-29 20:47:40|15230.1|15228.1|15229.9|15227.9|15230.4|15228.4|15229.5|15227.5|3
1648586870000|2022-03-29 20:47:50|15230|15228|15229.9|15227.9|15230.1|15228.1|15229.5|15227.5|3
1648586880000|2022-03-29 20:48:00|15230|15228|15230.8|15228.8|15230.8|15228.8|15229.8|15227.8|21
1648586890000|2022-03-29 20:48:10|15231|15229|15231.4|15229.4|15231.4|15229.4|15230.9|15228.9|9
1648586900000|2022-03-29 20:48:20|15231.5|15229.5|15231.9|15229.9|15231.9|15229.9|15231.5|15229.5|4
1648586910000|2022-03-29 20:48:30|15231.8|15229.8|15232|15230|15232|15230|15231.6|15229.6|6
1648586920000|2022-03-29 20:48:40|15231.9|15229.9|15230.6|15228.6|15232.1|15230.1|15230.6|15228.6|13
1648586930000|2022-03-29 20:48:50|15230.8|15228.8|15231|15229|15231.8|15229.8|15230.8|15228.8|11
1648586940000|2022-03-29 20:49:00|15230.9|15228.9|15231.6|15229.6|15231.6|15229.6|15230.9|15228.9|24
1648586950000|2022-03-29 20:49:10|15231.5|15229.5|15231.5|15229.5|15231.6|15229.6|15231.4|15229.4|7
1648586960000|2022-03-29 20:49:20|15231.3|15229.3|15231.6|15229.6|15231.8|15229.8|15231.3|15229.3|1
1648586970000|2022-03-29 20:49:30|15231.5|15229.5|15232.4|15230.4|15232.4|15230.4|15231.5|15229.5|12
1648586980000|2022-03-29 20:49:40|15232.3|15230.3|15232.6|15230.6|15232.6|15230.6|15231.6|15229.6|31
1648586990000|2022-03-29 20:49:50|15232.5|15230.5|15232.6|15230.6|15232.9|15230.9|15232.5|15230.5|6
1648587000000|2022-03-29 20:50:00|15231.3|15229.3|15231.5|15229.5|15231.8|15229.8|15230.9|15228.9|55
1648587010000|2022-03-29 20:50:10|15231.4|15229.4|15231.6|15229.6|15231.8|15229.8|15231.4|15229.4|12
1648587020000|2022-03-29 20:50:20|15231.5|15229.5|15231.3|15229.3|15231.6|15229.6|15231.3|15229.3|6
1648587030000|2022-03-29 20:50:30|15231.1|15229.1|15231.3|15229.3|15231.4|15229.4|15230.8|15228.8|4
1648587040000|2022-03-29 20:50:40|15231.5|15229.5|15232.1|15230.1|15232.5|15230.5|15231.5|15229.5|15
1648587050000|2022-03-29 20:50:50|15232|15230|15232.6|15230.6|15232.6|15230.6|15232|15230|11
1648587060000|2022-03-29 20:51:00|15232.5|15230.5|15233.3|15231.3|15233.4|15231.4|15232.4|15230.4|21
1648587070000|2022-03-29 20:51:10|15233.1|15231.1|15232.8|15230.8|15233.1|15231.1|15232.5|15230.5|5
1648587080000|2022-03-29 20:51:20|15232.9|15230.9|15232.8|15230.8|15233|15231|15232.5|15230.5|2
1648587090000|2022-03-29 20:51:30|15232.1|15230.1|15232|15230|15232.1|15230.1|15231.6|15229.6|15
1648587100000|2022-03-29 20:51:40|15231.8|15229.8|15231.6|15229.6|15232|15230|15231.6|15229.6|2
1648587110000|2022-03-29 20:51:50|15231.8|15229.8|15230.8|15228.8|15232.1|15230.1|15230.8|15228.8|51
1648587120000|2022-03-29 20:52:00|15232|15230|15231.5|15229.5|15232.3|15230.3|15231.5|15229.5|32
1648587130000|2022-03-29 20:52:10|15231.6|15229.6|15232.4|15230.4|15232.4|15230.4|15231.4|15229.4|9
1648587140000|2022-03-29 20:52:20|15232.1|15230.1|15231.8|15229.8|15232.3|15230.3|15231.3|15229.3|14
1648587150000|2022-03-29 20:52:30|15231.6|15229.6|15231.8|15229.8|15231.8|15229.8|15231.5|15229.5|3
1648587160000|2022-03-29 20:52:40|15231.9|15229.9|15231.1|15229.1|15232|15230|15231.1|15229.1|1
1648587170000|2022-03-29 20:52:50|15231|15229|15230.8|15228.8|15231.1|15229.1|15230.5|15228.5|2
1648587180000|2022-03-29 20:53:00|15230.6|15228.6|15231.4|15229.4|15231.5|15229.5|15230|15228|24
1648587190000|2022-03-29 20:53:10|15231.3|15229.3|15231|15229|15231.3|15229.3|15230.6|15228.6|11
1648587200000|2022-03-29 20:53:20|15230.5|15228.5|15230.4|15228.4|15230.5|15228.5|15230|15228|7
1648587210000|2022-03-29 20:53:30|15230.5|15228.5|15230.1|15228.1|15230.5|15228.5|15229.5|15227.5|8
1648587220000|2022-03-29 20:53:40|15229.9|15227.9|15230.3|15228.3|15230.4|15228.4|15229.8|15227.8|12
1648587230000|2022-03-29 20:53:50|15230.1|15228.1|15229.9|15227.9|15230.3|15228.3|15229.8|15227.8|1
1648587240000|2022-03-29 20:54:00|15229.8|15227.8|15229.3|15227.3|15230|15228|15229|15227|6
1648587250000|2022-03-29 20:54:10|15229.4|15227.4|15229|15227|15229.4|15227.4|15228.8|15226.8|2
1648587260000|2022-03-29 20:54:20|15228.8|15226.8|15229.3|15227.3|15229.3|15227.3|15228.6|15226.6|5
1648587270000|2022-03-29 20:54:30|15229.1|15227.1|15228.9|15226.9|15229.1|15227.1|15228.6|15226.6|11
1648587280000|2022-03-29 20:54:40|15228.8|15226.8|15229.3|15227.3|15229.3|15227.3|15228.8|15226.8|6
1648587290000|2022-03-29 20:54:50|15229.1|15227.1|15228.8|15226.8|15229.1|15227.1|15228.6|15226.6|6
1648587300000|2022-03-29 20:55:00|15228.6|15226.6|15229.5|15227.5|15229.6|15227.6|15228.6|15226.6|17
1648587310000|2022-03-29 20:55:10|15229.6|15227.6|15229.5|15227.5|15229.8|15227.8|15229.3|15227.3|9
1648587320000|2022-03-29 20:55:20|15229.6|15227.6|15229.4|15227.4|15229.6|15227.6|15229.3|15227.3|1
1648587330000|2022-03-29 20:55:30|15229.3|15227.3|15229|15227|15229.3|15227.3|15228.8|15226.8|2
1648587340000|2022-03-29 20:55:40|15229.1|15227.1|15229|15227|15229.5|15227.5|15229|15227|9
1648587350000|2022-03-29 20:55:50|15228.9|15226.9|15229.8|15227.8|15229.9|15227.9|15228.9|15226.9|16
1648587360000|2022-03-29 20:56:00|15229.9|15227.9|15229.8|15227.8|15230|15228|15229.8|15227.8|6
1648587370000|2022-03-29 20:56:10|15229.6|15227.6|15229.1|15227.1|15229.6|15227.6|15229|15227|18
1648587380000|2022-03-29 20:56:20|15228.8|15226.8|15229.1|15227.1|15229.3|15227.3|15228.6|15226.6|12
1648587390000|2022-03-29 20:56:30|15229|15227|15228.8|15226.8|15229|15227|15228.8|15226.8|2
1648587400000|2022-03-29 20:56:40|15228.9|15226.9|15229|15227|15229.1|15227.1|15228.6|15226.6|4
1648587410000|2022-03-29 20:56:50|15229.1|15227.1|15229.3|15227.3|15229.8|15227.8|15228.9|15226.9|2
1648587420000|2022-03-29 20:57:00|15229.1|15227.1|15228.5|15226.5|15229.3|15227.3|15228.5|15226.5|5
1648587430000|2022-03-29 20:57:10|15229.1|15227.1|15229.8|15227.8|15229.8|15227.8|15228.5|15226.5|13
1648587440000|2022-03-29 20:57:20|15229.9|15227.9|15229.5|15227.5|15229.9|15227.9|15228.8|15226.8|2
1648587450000|2022-03-29 20:57:30|15229.4|15227.4|15229.4|15227.4|15229.4|15227.4|15228.8|15226.8|2
1648587460000|2022-03-29 20:57:40|15229.5|15227.5|15229.4|15227.4|15229.5|15227.5|15229|15227|3
1648587470000|2022-03-29 20:57:50|15229.3|15227.3|15229.4|15227.4|15229.4|15227.4|15228.8|15226.8|2
1648587480000|2022-03-29 20:58:00|15229.3|15227.3|15228.3|15226.3|15229.6|15227.6|15228.3|15226.3|5
1648587490000|2022-03-29 20:58:10|15228.8|15226.8|15228.3|15226.3|15228.8|15226.8|15227.6|15225.6|7
1648587500000|2022-03-29 20:58:20|15228.1|15226.1|15227|15225|15228.3|15226.3|15226.8|15224.8|5
1648587510000|2022-03-29 20:58:30|15226.9|15224.9|15227.1|15225.1|15227.1|15225.1|15225.6|15223.6|6
1648587520000|2022-03-29 20:58:40|15227.4|15225.4|15224.1|15222.1|15227.4|15225.4|15223.8|15221.8|83
1648587530000|2022-03-29 20:58:50|15224.3|15222.3|15224.1|15222.1|15225.1|15223.1|15224.1|15222.1|4
1648587540000|2022-03-29 20:59:00|15224.3|15222.3|15223.8|15221.8|15224.3|15222.3|15223.6|15221.6|7
1648587550000|2022-03-29 20:59:10|15225.3|15223.3|15225|15223|15225.8|15223.8|15225|15223|16
1648587560000|2022-03-29 20:59:20|15225.3|15223.3|15225|15223|15225.3|15223.3|15225|15223|15
1648587570000|2022-03-29 20:59:30|15223.4|15221.4|15222|15220|15223.4|15221.4|15222|15220|34
1648587580000|2022-03-29 20:59:40|15221.8|15219.8|15221.9|15219.9|15222.9|15220.9|15221.6|15219.6|16
1648587590000|2022-03-29 20:59:50|15221.4|15219.4|15224.3|15219.3|15225.4|15220.6|15221.4|15219.2|31
1648587600000|2022-03-29 21:00:00|15224.4|15219.4|15225.4|15220.4|15225.8|15220.8|15224.3|15219.3|0
1648587610000|2022-03-29 21:00:10|15225.3|15220.3|15225.3|15220.3|15225.3|15220.3|15225.3|15220.3|0
1648587620000|2022-03-29 21:00:20|15225.2|15220.2|15225.2|15220.2|15225.2|15220.2|15225.2|15220.2|0
1648587630000|2022-03-29 21:00:30|15225.5|15220.5|15225.1|15220.1|15225.5|15220.5|15225.1|15220.1|0
1648587640000|2022-03-29 21:00:40|15225|15220|15225.6|15220.6|15225.6|15220.6|15225|15220|0
1648587670000|2022-03-29 21:01:10|15225.5|15220.5|15224.8|15219.8|15225.5|15220.5|15224.8|15219.8|0
1648587680000|2022-03-29 21:01:20|15224.2|15219.2|15224.1|15219.1|15224.2|15219.2|15224.1|15219.1|0
1648587700000|2022-03-29 21:01:40|15223.5|15218.5|15223.4|15218.4|15223.5|15218.5|15223.3|15218.3|0
1648587710000|2022-03-29 21:01:50|15223.5|15218.5|15223.3|15218.3|15223.5|15218.5|15223.3|15218.3|0
1648587730000|2022-03-29 21:02:10|15223.2|15218.2|15223.2|15218.2|15223.2|15218.2|15223.2|15218.2|0
1648587750000|2022-03-29 21:02:30|15223.1|15218.1|15222.7|15217.7|15223.1|15218.1|15222.7|15217.7|0
1648587760000|2022-03-29 21:02:40|15222.8|15217.8|15222.9|15217.9|15222.9|15217.9|15222.8|15217.8|0
1648587780000|2022-03-29 21:03:00|15223|15218|15222.3|15217.3|15223|15218|15222.3|15217.3|0
1648587800000|2022-03-29 21:03:20|15222.2|15217.2|15222.2|15217.2|15222.2|15217.2|15222.2|15217.2|0
1648587840000|2022-03-29 21:04:00|15221.7|15216.7|15223.3|15218.3|15223.3|15218.3|15221.7|15216.7|0
1648587880000|2022-03-29 21:04:40|15223.2|15218.2|15223.3|15218.3|15223.3|15218.3|15223.2|15218.2|0
1648587930000|2022-03-29 21:05:30|15223.2|15218.2|15223.1|15218.1|15223.2|15218.2|15223.1|15218.1|0
1648587940000|2022-03-29 21:05:40|15223.2|15218.2|15223.2|15218.2|15223.2|15218.2|15223.2|15218.2|0
1648587950000|2022-03-29 21:05:50|15223.1|15218.1|15223.1|15218.1|15223.1|15218.1|15223.1|15218.1|0
1648587960000|2022-03-29 21:06:00|15222.9|15217.9|15222.8|15217.8|15223.1|15218.1|15222.8|15217.8|0
1648587990000|2022-03-29 21:06:30|15222.7|15217.7|15222.6|15217.6|15222.7|15217.7|15222.6|15217.6|0
1648588000000|2022-03-29 21:06:40|15221.7|15216.7|15221.7|15216.7|15221.7|15216.7|15221.7|15216.7|0
1648588010000|2022-03-29 21:06:50|15221.8|15216.8|15221.8|15216.8|15221.8|15216.8|15221.8|15216.8|0
1648588020000|2022-03-29 21:07:00|15222.6|15217.6|15222.6|15217.6|15222.7|15217.7|15222.6|15217.6|0
1648588030000|2022-03-29 21:07:10|15222.5|15217.5|15222.5|15217.5|15222.5|15217.5|15222.5|15217.5|0
1648588080000|2022-03-29 21:08:00|15222.6|15217.6|15222.6|15217.6|15222.6|15217.6|15222.6|15217.6|0
1648588090000|2022-03-29 21:08:10|15222.5|15217.5|15222.5|15217.5|15222.5|15217.5|15222.5|15217.5|0
1648588100000|2022-03-29 21:08:20|15222.4|15217.4|15222.6|15217.6|15222.6|15217.6|15222.4|15217.4|0
1648588130000|2022-03-29 21:08:50|15222.5|15217.5|15222.9|15217.9|15222.9|15217.9|15222.5|15217.5|0
1648588170000|2022-03-29 21:09:30|15222.5|15217.5|15222.5|15217.5|15222.5|15217.5|15222.5|15217.5|0
1648588180000|2022-03-29 21:09:40|15222.6|15217.6|15222.6|15217.6|15222.6|15217.6|15222.6|15217.6|0
1648588190000|2022-03-29 21:09:50|15222.7|15217.7|15222.7|15217.7|15222.7|15217.7|15222.7|15217.7|0
1648588200000|2022-03-29 21:10:00|15222.6|15217.6|15222.6|15217.6|15222.6|15217.6|15222.6|15217.6|0
1648588210000|2022-03-29 21:10:10|15222.7|15217.7|15222.7|15217.7|15222.7|15217.7|15222.7|15217.7|0
1648588240000|2022-03-29 21:10:40|15222.8|15217.8|15222.8|15217.8|15222.8|15217.8|15222.8|15217.8|0
1648588250000|2022-03-29 21:10:50|15222.9|15217.9|15222.9|15217.9|15222.9|15217.9|15222.9|15217.9|0
1648588260000|2022-03-29 21:11:00|15222.8|15217.8|15222.8|15217.8|15222.8|15217.8|15222.8|15217.8|0
1648588270000|2022-03-29 21:11:10|15222.2|15217.2|15222.2|15217.2|15222.2|15217.2|15222.2|15217.2|0
1648588280000|2022-03-29 21:11:20|15222.1|15217.1|15222.1|15217.1|15222.1|15217.1|15222.1|15217.1|0
1648588290000|2022-03-29 21:11:30|15222|15217|15222.1|15217.1|15222.1|15217.1|15222|15217|0
1648588310000|2022-03-29 21:11:50|15222|15217|15221.8|15216.8|15222|15217|15221.8|15216.8|0
1648588330000|2022-03-29 21:12:10|15221.9|15216.9|15222|15217|15222|15217|15221.9|15216.9|0
1648588340000|2022-03-29 21:12:20|15221.9|15216.9|15221.8|15216.8|15221.9|15216.9|15221.8|15216.8|0
1648588360000|2022-03-29 21:12:40|15221.9|15216.9|15221.9|15216.9|15221.9|15216.9|15221.9|15216.9|0
1648588370000|2022-03-29 21:12:50|15221.5|15216.5|15221.5|15216.5|15221.5|15216.5|15221.5|15216.5|0
1648588390000|2022-03-29 21:13:10|15221.6|15216.6|15221.6|15216.6|15221.6|15216.6|15221.6|15216.6|0
1648588420000|2022-03-29 21:13:40|15222|15217|15222|15217|15222|15217|15222|15217|0
1648588430000|2022-03-29 21:13:50|15221.6|15216.6|15221.6|15216.6|15221.6|15216.6|15221.6|15216.6|0
1648588480000|2022-03-29 21:14:40|15221.7|15216.7|15221.3|15216.3|15221.7|15216.7|15221.3|15216.3|0
1648588520000|2022-03-29 21:15:20|15221.4|15216.4|15221.7|15216.7|15221.8|15216.8|15221.4|15216.4|0
1648588530000|2022-03-29 21:15:30|15221.8|15216.8|15221.8|15216.8|15221.8|15216.8|15221.8|15216.8|0
1648588540000|2022-03-29 21:15:40|15221.9|15216.9|15221.6|15216.6|15222|15217|15221.6|15216.6|0
1648588550000|2022-03-29 21:15:50|15221.5|15216.5|15221.3|15216.3|15221.5|15216.5|15221.2|15216.2|0
1648588570000|2022-03-29 21:16:10|15221.4|15216.4|15221.4|15216.4|15221.4|15216.4|15221.4|15216.4|0
1648588640000|2022-03-29 21:17:20|15221.3|15216.3|15221.3|15216.3|15221.3|15216.3|15221.3|15216.3|0
1648588650000|2022-03-29 21:17:30|15221.4|15216.4|15221.4|15216.4|15221.4|15216.4|15221.4|15216.4|0
1648588660000|2022-03-29 21:17:40|15221.3|15216.3|15221.3|15216.3|15221.3|15216.3|15221.3|15216.3|0
1648588670000|2022-03-29 21:17:50|15221.6|15216.6|15222.5|15217.5|15222.5|15217.5|15221.5|15216.5|0
1648588690000|2022-03-29 21:18:10|15222.4|15217.4|15222.4|15217.4|15222.4|15217.4|15222.4|15217.4|0
1648588700000|2022-03-29 21:18:20|15222.3|15217.3|15221.3|15216.3|15222.3|15217.3|15221.3|15216.3|0
1648588720000|2022-03-29 21:18:40|15221.1|15216.1|15221.1|15216.1|15221.1|15216.1|15221.1|15216.1|0
1648588730000|2022-03-29 21:18:50|15221|15216|15221|15216|15221|15216|15221|15216|0
1648588750000|2022-03-29 21:19:10|15220.9|15215.9|15221.2|15216.2|15221.2|15216.2|15220.9|15215.9|0
1648588760000|2022-03-29 21:19:20|15221.4|15216.4|15221.4|15216.4|15221.4|15216.4|15221.4|15216.4|0
1648588770000|2022-03-29 21:19:30|15221.5|15216.5|15221.6|15216.6|15221.6|15216.6|15221.5|15216.5|0
1648588780000|2022-03-29 21:19:40|15221.5|15216.5|15221.3|15216.3|15221.5|15216.5|15221.3|15216.3|0
1648588800000|2022-03-29 21:20:00|15221.4|15216.4|15221.5|15216.5|15221.5|15216.5|15221.4|15216.4|0
1648588830000|2022-03-29 21:20:30|15221.4|15216.4|15221.4|15216.4|15221.4|15216.4|15221.4|15216.4|0
1648588880000|2022-03-29 21:21:20|15221.5|15216.5|15221.5|15216.5|15221.5|15216.5|15221.5|15216.5|0
1648588900000|2022-03-29 21:21:40|15221.4|15216.4|15221.5|15216.5|15221.5|15216.5|15221.4|15216.4|0
1648588910000|2022-03-29 21:21:50|15221.1|15216.1|15221.6|15216.6|15221.6|15216.6|15221.1|15216.1|0
1648588950000|2022-03-29 21:22:30|15222.1|15217.1|15222.6|15217.6|15222.6|15217.6|15222.1|15217.1|0
1648588960000|2022-03-29 21:22:40|15222.5|15217.5|15222.4|15217.4|15222.5|15217.5|15222.4|15217.4|0
1648588970000|2022-03-29 21:22:50|15222.5|15217.5|15222.5|15217.5|15222.5|15217.5|15222.5|15217.5|0
1648588980000|2022-03-29 21:23:00|15222.4|15217.4|15222.4|15217.4|15222.4|15217.4|15222.4|15217.4|0
1648588990000|2022-03-29 21:23:10|15222.6|15217.6|15222.7|15217.7|15222.7|15217.7|15222.6|15217.6|0
1648589040000|2022-03-29 21:24:00|15222.5|15217.5|15222.5|15217.5|15222.5|15217.5|15222.5|15217.5|0
1648589070000|2022-03-29 21:24:30|15222.4|15217.4|15222.4|15217.4|15222.4|15217.4|15222.4|15217.4|0
1648589090000|2022-03-29 21:24:50|15222.3|15217.3|15222.4|15217.4|15222.4|15217.4|15222.2|15217.2|0
1648589140000|2022-03-29 21:25:40|15222.5|15217.5|15222.5|15217.5|15222.5|15217.5|15222.5|15217.5|0
1648589150000|2022-03-29 21:25:50|15222.4|15217.4|15222.4|15217.4|15222.4|15217.4|15222.4|15217.4|0
1648589160000|2022-03-29 21:26:00|15222.5|15217.5|15222.5|15217.5|15222.5|15217.5|15222.5|15217.5|0
1648589180000|2022-03-29 21:26:20|15222.6|15217.6|15222.6|15217.6|15222.6|15217.6|15222.6|15217.6|0
1648589190000|2022-03-29 21:26:30|15222.5|15217.5|15222.6|15217.6|15222.6|15217.6|15222.5|15217.5|0
1648589240000|2022-03-29 21:27:20|15223|15218|15223|15218|15223|15218|15223|15218|0
1648589270000|2022-03-29 21:27:50|15223.1|15218.1|15223.1|15218.1|15223.1|15218.1|15223.1|15218.1|0
1648589280000|2022-03-29 21:28:00|15223|15218|15223.1|15218.1|15223.1|15218.1|15222.9|15217.9|0
1648589290000|2022-03-29 21:28:10|15223.4|15218.4|15223.4|15218.4|15223.4|15218.4|15223.4|15218.4|0
1648589310000|2022-03-29 21:28:30|15223.8|15218.8|15223.8|15218.8|15223.8|15218.8|15223.8|15218.8|0
1648589320000|2022-03-29 21:28:40|15224.5|15219.5|15224.5|15219.5|15224.5|15219.5|15224.3|15219.3|0
1648589330000|2022-03-29 21:28:50|15224.6|15219.6|15224.6|15219.6|15224.6|15219.6|15224.6|15219.6|0
1648589340000|2022-03-29 21:29:00|15224.7|15219.7|15224.7|15219.7|15224.7|15219.7|15224.7|15219.7|0
1648589350000|2022-03-29 21:29:10|15224.6|15219.6|15224.6|15219.6|15224.6|15219.6|15224.6|15219.6|0
1648589360000|2022-03-29 21:29:20|15224.4|15219.4|15222.6|15217.6|15224.4|15219.4|15222.6|15217.6|0
1648589370000|2022-03-29 21:29:30|15223.3|15218.3|15223.3|15218.3|15223.3|15218.3|15223.3|15218.3|0
1648589380000|2022-03-29 21:29:40|15224|15219|15223.9|15218.9|15224|15219|15223.9|15218.9|0
1648589390000|2022-03-29 21:29:50|15224.1|15219.1|15224.1|15219.1|15224.1|15219.1|15224.1|15219.1|0
1648589400000|2022-03-29 21:30:00|15224.2|15219.2|15224.2|15219.2|15224.2|15219.2|15224.2|15219.2|0
1648589410000|2022-03-29 21:30:10|15224.3|15219.3|15224.3|15219.3|15224.3|15219.3|15224.3|15219.3|0
1648589440000|2022-03-29 21:30:40|15224.4|15219.4|15224.4|15219.4|15224.4|15219.4|15224.4|15219.4|0
1648589470000|2022-03-29 21:31:10|15224.8|15219.8|15224.7|15219.7|15224.8|15219.8|15224.7|15219.7|0
1648589530000|2022-03-29 21:32:10|15224.6|15219.6|15224.6|15219.6|15224.6|15219.6|15224.6|15219.6|0
1648589540000|2022-03-29 21:32:20|15224.3|15219.3|15225.8|15220.8|15225.8|15220.8|15224.3|15219.3|0
1648589570000|2022-03-29 21:32:50|15225.6|15220.6|15225.6|15220.6|15225.6|15220.6|15225.6|15220.6|0
1648589590000|2022-03-29 21:33:10|15226.6|15221.6|15226.6|15221.6|15226.6|15221.6|15226.6|15221.6|0
1648589600000|2022-03-29 21:33:20|15226.7|15221.7|15226.7|15221.7|15226.8|15221.8|15226.7|15221.7|0
1648589610000|2022-03-29 21:33:30|15226.8|15221.8|15226.8|15221.8|15226.8|15221.8|15226.8|15221.8|0
1648589650000|2022-03-29 21:34:10|15226.7|15221.7|15226.7|15221.7|15226.7|15221.7|15226.7|15221.7|0
1648589680000|2022-03-29 21:34:40|15227.2|15222.2|15227.4|15222.4|15227.4|15222.4|15227.2|15222.2|0
1648589700000|2022-03-29 21:35:00|15227.3|15222.3|15227.3|15222.3|15227.3|15222.3|15227.3|15222.3|0
1648589730000|2022-03-29 21:35:30|15227.1|15222.1|15226.6|15221.6|15227.3|15222.3|15226.6|15221.6|0
1648589740000|2022-03-29 21:35:40|15227|15222|15227|15222|15227|15222|15227|15222|0
1648589760000|2022-03-29 21:36:00|15227.1|15222.1|15227.1|15222.1|15227.1|15222.1|15227.1|15222.1|0
1648589810000|2022-03-29 21:36:50|15227|15222|15227|15222|15227|15222|15227|15222|0
1648589850000|2022-03-29 21:37:30|15226.9|15221.9|15226.9|15221.9|15226.9|15221.9|15226.9|15221.9|0
1648589880000|2022-03-29 21:38:00|15226.8|15221.8|15226.8|15221.8|15226.8|15221.8|15226.8|15221.8|0
1648589890000|2022-03-29 21:38:10|15226.7|15221.7|15226.8|15221.8|15226.8|15221.8|15226.7|15221.7|0
1648589920000|2022-03-29 21:38:40|15226.7|15221.7|15226.7|15221.7|15226.7|15221.7|15226.7|15221.7|0
1648589970000|2022-03-29 21:39:30|15226.4|15221.4|15226.7|15221.7|15226.7|15221.7|15226.4|15221.4|0
1648590070000|2022-03-29 21:41:10|15226.5|15221.5|15226.5|15221.5|15226.5|15221.5|15226.5|15221.5|0
1648590080000|2022-03-29 21:41:20|15225.8|15220.8|15225.8|15220.8|15225.8|15220.8|15225.8|15220.8|0
1648590130000|2022-03-29 21:42:10|15225.7|15220.7|15225.7|15220.7|15225.7|15220.7|15225.7|15220.7|0
1648590140000|2022-03-29 21:42:20|15226|15221|15225.8|15220.8|15226.1|15221.1|15225.8|15220.8|0
1648590150000|2022-03-29 21:42:30|15226.1|15221.1|15225.8|15220.8|15226.1|15221.1|15225.8|15220.8|0
1648590180000|2022-03-29 21:43:00|15225.9|15220.9|15225.9|15220.9|15225.9|15220.9|15225.9|15220.9|0
1648590190000|2022-03-29 21:43:10|15226|15221|15226|15221|15226|15221|15226|15221|0
1648590230000|2022-03-29 21:43:50|15225.9|15220.9|15225.9|15220.9|15225.9|15220.9|15225.9|15220.9|0
1648590260000|2022-03-29 21:44:20|15225.8|15220.8|15225.8|15220.8|15225.8|15220.8|15225.8|15220.8|0
1648590290000|2022-03-29 21:44:50|15225.9|15220.9|15225.7|15220.7|15225.9|15220.9|15225.7|15220.7|0
1648590330000|2022-03-29 21:45:30|15226|15221|15225.9|15220.9|15226|15221|15225.9|15220.9|0
1648590340000|2022-03-29 21:45:40|15225.7|15220.7|15225.7|15220.7|15225.7|15220.7|15225.7|15220.7|0
1648590350000|2022-03-29 21:45:50|15225.6|15220.6|15225.6|15220.6|15225.6|15220.6|15225.6|15220.6|0
1648590360000|2022-03-29 21:46:00|15225.5|15220.5|15225.5|15220.5|15225.5|15220.5|15225.5|15220.5|0
1648590420000|2022-03-29 21:47:00|15225.7|15220.7|15225.7|15220.7|15225.7|15220.7|15225.7|15220.7|0
1648590430000|2022-03-29 21:47:10|15225.6|15220.6|15225.7|15220.7|15225.7|15220.7|15225.6|15220.6|0
1648590520000|2022-03-29 21:48:40|15225.6|15220.6|15225.7|15220.7|15225.7|15220.7|15225.6|15220.6|0
1648590540000|2022-03-29 21:49:00|15225.4|15220.4|15225.4|15220.4|15225.4|15220.4|15225.4|15220.4|0
1648590560000|2022-03-29 21:49:20|15225.5|15220.5|15225.5|15220.5|15225.5|15220.5|15225.5|15220.5|0
1648590630000|2022-03-29 21:50:30|15225.4|15220.4|15225.5|15220.5|15225.5|15220.5|15225.4|15220.4|0
1648590680000|2022-03-29 21:51:20|15225.4|15220.4|15225.5|15220.5|15225.5|15220.5|15225.4|15220.4|0
1648590700000|2022-03-29 21:51:40|15225.6|15220.6|15225.6|15220.6|15225.6|15220.6|15225.6|15220.6|0
1648590760000|2022-03-29 21:52:40|15224.3|15219.3|15224.3|15219.3|15224.3|15219.3|15224.3|15219.3|0
1648590770000|2022-03-29 21:52:50|15224.9|15219.9|15224.9|15219.9|15224.9|15219.9|15224.9|15219.9|0
1648590800000|2022-03-29 21:53:20|15224.7|15219.7|15224.7|15219.7|15224.7|15219.7|15224.7|15219.7|0
1648590810000|2022-03-29 21:53:30|15224.8|15219.8|15224.8|15219.8|15224.8|15219.8|15224.8|15219.8|0
1648590820000|2022-03-29 21:53:40|15225.1|15220.1|15225.3|15220.3|15225.3|15220.3|15225.1|15220.1|0
1648590920000|2022-03-29 21:55:20|15225.4|15220.4|15225.5|15220.5|15225.5|15220.5|15225.4|15220.4|0
1648590990000|2022-03-29 21:56:30|15225.4|15220.4|15225.4|15220.4|15225.4|15220.4|15225.4|15220.4|0
1648591020000|2022-03-29 21:57:00|15225.5|15220.5|15225.5|15220.5|15225.5|15220.5|15225.5|15220.5|0
1648591060000|2022-03-29 21:57:40|15225.8|15220.8|15225.8|15220.8|15225.8|15220.8|15225.8|15220.8|0
1648591100000|2022-03-29 21:58:20|15225.7|15220.7|15225.7|15220.7|15225.7|15220.7|15225.7|15220.7|0
1648591180000|2022-03-29 21:59:40|15224.9|15219.9|15224.9|15219.9|15224.9|15219.9|15224.9|15219.9|0
1648591190000|2022-03-29 21:59:50|15225|15220|15225|15220|15225|15220|15225|15220|0
1648591200000|2022-03-29 22:00:00|15223.6|15221.6|15221.1|15219.1|15226.4|15224.4|15219.6|15217.6|83
1648591210000|2022-03-29 22:00:10|15220.9|15218.9|15221.4|15219.4|15223|15221|15220.8|15218.8|25
1648591220000|2022-03-29 22:00:20|15221.3|15219.3|15221.5|15219.5|15221.5|15219.5|15221|15219|20
1648591230000|2022-03-29 22:00:30|15221.8|15219.8|15221.8|15219.8|15222.5|15220.5|15221.8|15219.8|19
1648591240000|2022-03-29 22:00:40|15222.9|15220.9|15222.5|15220.5|15223.4|15221.4|15222|15220|19
1648591250000|2022-03-29 22:00:50|15222.4|15220.4|15222.6|15220.6|15222.9|15220.9|15222.3|15220.3|4
1648591260000|2022-03-29 22:01:00|15223.3|15221.3|15223.3|15221.3|15224.9|15222.9|15223|15221|31
1648591270000|2022-03-29 22:01:10|15223.4|15221.4|15222.6|15220.6|15223.4|15221.4|15222.5|15220.5|2
1648591280000|2022-03-29 22:01:20|15222.9|15220.9|15221.8|15219.8|15222.9|15220.9|15221.8|15219.8|10
1648591290000|2022-03-29 22:01:30|15221.5|15219.5|15222.1|15220.1|15222.3|15220.3|15221.4|15219.4|30
1648591300000|2022-03-29 22:01:40|15222.5|15220.5|15223.9|15221.9|15223.9|15221.9|15222|15220|8
1648591310000|2022-03-29 22:01:50|15223.8|15221.8|15223.8|15221.8|15224.3|15222.3|15223.4|15221.4|23
1648591320000|2022-03-29 22:02:00|15223.9|15221.9|15223.5|15221.5|15223.9|15221.9|15223.5|15221.5|4
1648591330000|2022-03-29 22:02:10|15223.4|15221.4|15220.3|15218.3|15223.4|15221.4|15220.3|15218.3|18
1648591340000|2022-03-29 22:02:20|15220.1|15218.1|15218.4|15216.4|15220.8|15218.8|15218.3|15216.3|32
1648591350000|2022-03-29 22:02:30|15218.6|15216.6|15216.1|15214.1|15218.8|15216.8|15215.6|15213.6|47
1648591360000|2022-03-29 22:02:40|15216|15214|15217|15215|15217.3|15215.3|15215.9|15213.9|10
1648591370000|2022-03-29 22:02:50|15216.9|15214.9|15217.4|15215.4|15217.6|15215.6|15216.5|15214.5|13
1648591380000|2022-03-29 22:03:00|15217.5|15215.5|15218.4|15216.4|15218.4|15216.4|15216.9|15214.9|10
1648591390000|2022-03-29 22:03:10|15218.1|15216.1|15217.9|15215.9|15218.1|15216.1|15217.1|15215.1|7
1648591400000|2022-03-29 22:03:20|15218|15216|15216.5|15214.5|15218.1|15216.1|15215.9|15213.9|18
1648591410000|2022-03-29 22:03:30|15216.1|15214.1|15216.1|15214.1|15216.5|15214.5|15216|15214|9
1648591420000|2022-03-29 22:03:40|15216.3|15214.3|15216.4|15214.4|15216.4|15214.4|15216.3|15214.3|2
1648591430000|2022-03-29 22:03:50|15216.3|15214.3|15217.6|15215.6|15217.6|15215.6|15216.1|15214.1|7
1648591440000|2022-03-29 22:04:00|15217.5|15215.5|15217.3|15215.3|15217.5|15215.5|15216.9|15214.9|2
1648591450000|2022-03-29 22:04:10|15217.4|15215.4|15218.1|15216.1|15218.5|15216.5|15217.4|15215.4|6
1648591460000|2022-03-29 22:04:20|15217.8|15215.8|15217.8|15215.8|15218|15216|15217.5|15215.5|6
1648591470000|2022-03-29 22:04:30|15217.6|15215.6|15217.8|15215.8|15217.9|15215.9|15217.1|15215.1|3
1648591480000|2022-03-29 22:04:40|15218|15216|15216.4|15214.4|15218|15216|15216.4|15214.4|6
1648591490000|2022-03-29 22:04:50|15216.3|15214.3|15216.1|15214.1|15216.3|15214.3|15216.1|15214.1|1
1648591500000|2022-03-29 22:05:00|15216.8|15214.8|15215.4|15213.4|15217|15215|15215.4|15213.4|34
1648591510000|2022-03-29 22:05:10|15215.3|15213.3|15215.3|15213.3|15216|15214|15215.3|15213.3|5
1648591520000|2022-03-29 22:05:20|15215.1|15213.1|15215.6|15213.6|15215.6|15213.6|15215.1|15213.1|6
1648591530000|2022-03-29 22:05:30|15215.3|15213.3|15213.8|15211.8|15215.3|15213.3|15213.8|15211.8|11
1648591540000|2022-03-29 22:05:40|15213.9|15211.9|15212.9|15210.9|15214.8|15212.8|15211.5|15209.5|65
1648591550000|2022-03-29 22:05:50|15213.1|15211.1|15212.6|15210.6|15213.1|15211.1|15211.5|15209.5|22
1648591560000|2022-03-29 22:06:00|15212.8|15210.8|15211.5|15209.5|15212.9|15210.9|15211.1|15209.1|16
1648591570000|2022-03-29 22:06:10|15211.9|15209.9|15210.6|15208.6|15211.9|15209.9|15210.6|15208.6|13
1648591580000|2022-03-29 22:06:20|15210.5|15208.5|15206.4|15204.4|15210.5|15208.5|15206.3|15204.3|54
1648591590000|2022-03-29 22:06:30|15206.3|15204.3|15205.3|15203.3|15206.9|15204.9|15205.1|15203.1|41
1648591600000|2022-03-29 22:06:40|15205.1|15203.1|15204.8|15202.8|15206.4|15204.4|15204.8|15202.8|24
1648591610000|2022-03-29 22:06:50|15205.8|15203.8|15205.1|15203.1|15206.4|15204.4|15203.6|15201.6|57
1648591620000|2022-03-29 22:07:00|15205.8|15203.8|15206.9|15204.9|15206.9|15204.9|15205.6|15203.6|15
1648591630000|2022-03-29 22:07:10|15207.3|15205.3|15208.3|15206.3|15208.5|15206.5|15207|15205|30
1648591640000|2022-03-29 22:07:20|15208.4|15206.4|15204.9|15202.9|15208.8|15206.8|15204.9|15202.9|70
1648591650000|2022-03-29 22:07:30|15205|15203|15204.1|15202.1|15205.6|15203.6|15204.1|15202.1|9
1648591660000|2022-03-29 22:07:40|15204|15202|15203.5|15201.5|15204.1|15202.1|15203.4|15201.4|23
1648591670000|2022-03-29 22:07:50|15203.6|15201.6|15204.3|15202.3|15204.4|15202.4|15203.3|15201.3|17
1648591680000|2022-03-29 22:08:00|15204.1|15202.1|15203.1|15201.1|15204.1|15202.1|15203|15201|7
1648591690000|2022-03-29 22:08:10|15203.5|15201.5|15204.3|15202.3|15204.5|15202.5|15203.5|15201.5|15
1648591700000|2022-03-29 22:08:20|15204.4|15202.4|15205.1|15203.1|15205.1|15203.1|15204.4|15202.4|4
1648591710000|2022-03-29 22:08:30|15205|15203|15205|15203|15205.1|15203.1|15204.9|15202.9|3
1648591720000|2022-03-29 22:08:40|15204.8|15202.8|15205|15203|15205|15203|15204|15202|18
1648591730000|2022-03-29 22:08:50|15204.9|15202.9|15204.8|15202.8|15205|15203|15204.4|15202.4|7
1648591740000|2022-03-29 22:09:00|15204.9|15202.9|15204|15202|15204.9|15202.9|15203.9|15201.9|10
1648591750000|2022-03-29 22:09:10|15203.9|15201.9|15203.9|15201.9|15204|15202|15202.8|15200.8|21
1648591760000|2022-03-29 22:09:20|15203.8|15201.8|15204.6|15202.6|15204.8|15202.8|15203.6|15201.6|4
1648591770000|2022-03-29 22:09:30|15205.3|15203.3|15204.9|15202.9|15206.6|15204.6|15204.9|15202.9|32
1648591780000|2022-03-29 22:09:40|15204.6|15202.6|15204.6|15202.6|15204.6|15202.6|15204.6|15202.6|6
1648591790000|2022-03-29 22:09:50|15204.8|15202.8|15204.8|15202.8|15204.9|15202.9|15204.6|15202.6|1
1648591800000|2022-03-29 22:10:00|15204.9|15202.9|15205.6|15203.6|15205.9|15203.9|15204.9|15202.9|13
1648591810000|2022-03-29 22:10:10|15205.8|15203.8|15205.9|15203.9|15206|15204|15205.5|15203.5|1
1648591820000|2022-03-29 22:10:20|15205.5|15203.5|15205.9|15203.9|15206|15204|15205.5|15203.5|2
1648591830000|2022-03-29 22:10:30|15205.8|15203.8|15205.3|15203.3|15205.9|15203.9|15205.3|15203.3|15
1648591840000|2022-03-29 22:10:40|15205|15203|15205|15203|15205|15203|15205|15203|2
1648591850000|2022-03-29 22:10:50|15204.9|15202.9|15200.6|15198.6|15205|15203|15200.6|15198.6|98
1648591860000|2022-03-29 22:11:00|15200.3|15198.3|15202.4|15200.4|15202.8|15200.8|15200.3|15198.3|36
1648591870000|2022-03-29 22:11:10|15202.3|15200.3|15201.1|15199.1|15202.3|15200.3|15201.1|15199.1|12
1648591880000|2022-03-29 22:11:20|15201.3|15199.3|15200.9|15198.9|15201.3|15199.3|15200.8|15198.8|5
1648591890000|2022-03-29 22:11:30|15201.1|15199.1|15200.8|15198.8|15201.1|15199.1|15200.8|15198.8|11
1648591900000|2022-03-29 22:11:40|15200.6|15198.6|15200.6|15198.6|15201|15199|15200.6|15198.6|7
1648591910000|2022-03-29 22:11:50|15200.8|15198.8|15201.6|15199.6|15201.6|15199.6|15200.6|15198.6|11
1648591920000|2022-03-29 22:12:00|15201.8|15199.8|15202|15200|15202.1|15200.1|15201.8|15199.8|10
1648591930000|2022-03-29 22:12:10|15201.9|15199.9|15202|15200|15202|15200|15201.5|15199.5|4
1648591940000|2022-03-29 22:12:20|15201.9|15199.9|15202.4|15200.4|15202.5|15200.5|15201.9|15199.9|9
1648591950000|2022-03-29 22:12:30|15202.5|15200.5|15201.8|15199.8|15202.5|15200.5|15201.8|15199.8|12
1648591960000|2022-03-29 22:12:40|15202.4|15200.4|15202.1|15200.1|15202.5|15200.5|15201.5|15199.5|17
1648591970000|2022-03-29 22:12:50|15202|15200|15202.8|15200.8|15202.8|15200.8|15202|15200|8
1648591980000|2022-03-29 22:13:00|15202.6|15200.6|15202.6|15200.6|15203.1|15201.1|15202.3|15200.3|12
1648591990000|2022-03-29 22:13:10|15202.5|15200.5|15202.6|15200.6|15202.6|15200.6|15202.5|15200.5|3
1648592000000|2022-03-29 22:13:20|15202.4|15200.4|15202.3|15200.3|15202.5|15200.5|15202.1|15200.1|5
1648592010000|2022-03-29 22:13:30|15202.1|15200.1|15202.4|15200.4|15202.4|15200.4|15202.1|15200.1|1
1648592020000|2022-03-29 22:13:40|15202.3|15200.3|15202.4|15200.4|15202.4|15200.4|15202.3|15200.3|2
1648592030000|2022-03-29 22:13:50|15202.5|15200.5|15202.1|15200.1|15202.6|15200.6|15202.1|15200.1|4
1648592040000|2022-03-29 22:14:00|15202.3|15200.3|15202.9|15200.9|15203|15201|15202.3|15200.3|4
1648592050000|2022-03-29 22:14:10|15203|15201|15203.9|15201.9|15203.9|15201.9|15203|15201|6
1648592060000|2022-03-29 22:14:20|15203.5|15201.5|15204.1|15202.1|15204.3|15202.3|15203.5|15201.5|16
1648592070000|2022-03-29 22:14:30|15204|15202|15205.4|15203.4|15205.4|15203.4|15204|15202|9
1648592080000|2022-03-29 22:14:40|15205.5|15203.5|15205.3|15203.3|15206|15204|15204.1|15202.1|30
1648592090000|2022-03-29 22:14:50|15205.4|15203.4|15204.9|15202.9|15205.4|15203.4|15204.8|15202.8|1
1648592100000|2022-03-29 22:15:00|15205|15203|15205|15203|15205.5|15203.5|15205|15203|11
1648592110000|2022-03-29 22:15:10|15205.1|15203.1|15205.4|15203.4|15205.6|15203.6|15205.1|15203.1|5
1648592120000|2022-03-29 22:15:20|15205.5|15203.5|15205.5|15203.5|15205.6|15203.6|15205.3|15203.3|2
1648592130000|2022-03-29 22:15:30|15205.3|15203.3|15205.9|15203.9|15205.9|15203.9|15205.3|15203.3|3
1648592140000|2022-03-29 22:15:40|15206|15204|15203.9|15201.9|15206.9|15204.9|15203.5|15201.5|30
1648592150000|2022-03-29 22:15:50|15204.9|15202.9|15205|15203|15205|15203|15204.9|15202.9|2
1648592160000|2022-03-29 22:16:00|15204.9|15202.9|15205.5|15203.5|15205.5|15203.5|15203.6|15201.6|21
1648592170000|2022-03-29 22:16:10|15205.6|15203.6|15205.9|15203.9|15206|15204|15205.6|15203.6|0
1648592180000|2022-03-29 22:16:20|15205.8|15203.8|15205|15203|15205.8|15203.8|15205|15203|17
1648592190000|2022-03-29 22:16:30|15205.5|15203.5|15205.6|15203.6|15205.8|15203.8|15205.4|15203.4|2
1648592200000|2022-03-29 22:16:40|15205.4|15203.4|15206.1|15204.1|15206.1|15204.1|15205.4|15203.4|8
1648592210000|2022-03-29 22:16:50|15206|15204|15206.1|15204.1|15206.1|15204.1|15206|15204|1
1648592220000|2022-03-29 22:17:00|15206|15204|15205.6|15203.6|15206|15204|15205.4|15203.4|8
1648592230000|2022-03-29 22:17:10|15205.8|15203.8|15206.1|15204.1|15206.1|15204.1|15205.6|15203.6|8
1648592240000|2022-03-29 22:17:20|15206.5|15204.5|15206.5|15204.5|15206.6|15204.6|15206.3|15204.3|14
1648592250000|2022-03-29 22:17:30|15206.6|15204.6|15206.1|15204.1|15206.6|15204.6|15205.8|15203.8|5
1648592260000|2022-03-29 22:17:40|15205.9|15203.9|15205.9|15203.9|15206|15204|15205.8|15203.8|3
1648592270000|2022-03-29 22:17:50|15205.8|15203.8|15205.5|15203.5|15205.8|15203.8|15205.1|15203.1|8
1648592280000|2022-03-29 22:18:00|15205.4|15203.4|15205.8|15203.8|15206.1|15204.1|15205.4|15203.4|6
1648592290000|2022-03-29 22:18:10|15206|15204|15206.6|15204.6|15206.6|15204.6|15206|15204|6
1648592300000|2022-03-29 22:18:20|15207|15205|15206.8|15204.8|15207.1|15205.1|15206.5|15204.5|11
1648592310000|2022-03-29 22:18:30|15206.6|15204.6|15206.8|15204.8|15207.5|15205.5|15206.4|15204.4|14
1648592320000|2022-03-29 22:18:40|15206.9|15204.9|15208.6|15206.6|15208.6|15206.6|15206.8|15204.8|24
1648592330000|2022-03-29 22:18:50|15208.5|15206.5|15208.3|15206.3|15208.5|15206.5|15208.1|15206.1|2
1648592340000|2022-03-29 22:19:00|15208|15206|15206.6|15204.6|15208|15206|15206.3|15204.3|9
1648592350000|2022-03-29 22:19:10|15206.9|15204.9|15207.1|15205.1|15207.3|15205.3|15206.9|15204.9|6
1648592360000|2022-03-29 22:19:20|15207|15205|15208|15206|15208|15206|15206.9|15204.9|5
1648592370000|2022-03-29 22:19:30|15207.9|15205.9|15207.4|15205.4|15208|15206|15207.4|15205.4|4
1648592380000|2022-03-29 22:19:40|15207.3|15205.3|15207.3|15205.3|15207.3|15205.3|15207.3|15205.3|1
1648592390000|2022-03-29 22:19:50|15207|15205|15207.5|15205.5|15207.5|15205.5|15207|15205|2
1648592400000|2022-03-29 22:20:00|15207.3|15205.3|15207.5|15205.5|15207.5|15205.5|15207|15205|1
1648592410000|2022-03-29 22:20:10|15207.4|15205.4|15207|15205|15207.4|15205.4|15206.8|15204.8|5
1648592420000|2022-03-29 22:20:20|15206.9|15204.9|15206.9|15204.9|15207.1|15205.1|15206.9|15204.9|1
1648592430000|2022-03-29 22:20:30|15206.8|15204.8|15205.5|15203.5|15206.8|15204.8|15205|15203|21
1648592440000|2022-03-29 22:20:40|15205.4|15203.4|15205.4|15203.4|15205.8|15203.8|15205.3|15203.3|2
1648592450000|2022-03-29 22:20:50|15205.8|15203.8|15204.8|15202.8|15206.3|15204.3|15204.5|15202.5|8
1648592460000|2022-03-29 22:21:00|15204.9|15202.9|15205.4|15203.4|15206.4|15204.4|15204.9|15202.9|3
1648592470000|2022-03-29 22:21:10|15205.5|15203.5|15205.6|15203.6|15206.1|15204.1|15205.4|15203.4|3
1648592480000|2022-03-29 22:21:20|15205.8|15203.8|15206|15204|15206|15204|15205.8|15203.8|0
1648592500000|2022-03-29 22:21:40|15206.1|15204.1|15206.8|15204.8|15206.9|15204.9|15206|15204|6
1648592510000|2022-03-29 22:21:50|15206.6|15204.6|15206.6|15204.6|15206.6|15204.6|15206.6|15204.6|0
1648592520000|2022-03-29 22:22:00|15208.1|15206.1|15209.5|15207.5|15209.5|15207.5|15208.1|15206.1|18
1648592530000|2022-03-29 22:22:10|15209|15207|15208.3|15206.3|15209|15207|15208|15206|8
1648592540000|2022-03-29 22:22:20|15208.1|15206.1|15207|15205|15208.1|15206.1|15206.5|15204.5|6
1648592550000|2022-03-29 22:22:30|15207.1|15205.1|15207.5|15205.5|15207.5|15205.5|15207.1|15205.1|1
1648592560000|2022-03-29 22:22:40|15207.3|15205.3|15206.9|15204.9|15207.4|15205.4|15206.9|15204.9|4
1648592570000|2022-03-29 22:22:50|15206.8|15204.8|15207.8|15205.8|15207.8|15205.8|15206.8|15204.8|2
1648592580000|2022-03-29 22:23:00|15207.6|15205.6|15207.8|15205.8|15207.8|15205.8|15207.6|15205.6|1
1648592590000|2022-03-29 22:23:10|15208.8|15206.8|15209|15207|15209.5|15207.5|15208.3|15206.3|19
1648592600000|2022-03-29 22:23:20|15209.3|15207.3|15209|15207|15209.3|15207.3|15209|15207|3
1648592610000|2022-03-29 22:23:30|15209.3|15207.3|15208.9|15206.9|15209.5|15207.5|15208.6|15206.6|7
1648592620000|2022-03-29 22:23:40|15208.8|15206.8|15209|15207|15209.5|15207.5|15208.5|15206.5|9
1648592630000|2022-03-29 22:23:50|15209.5|15207.5|15208.8|15206.8|15209.5|15207.5|15208.8|15206.8|3
1648592640000|2022-03-29 22:24:00|15208.6|15206.6|15207.6|15205.6|15209.3|15207.3|15207.6|15205.6|13
1648592650000|2022-03-29 22:24:10|15207.8|15205.8|15208.8|15206.8|15208.8|15206.8|15207.8|15205.8|6
1648592660000|2022-03-29 22:24:20|15209|15207|15208.1|15206.1|15209|15207|15207|15205|9
1648592670000|2022-03-29 22:24:30|15208.3|15206.3|15207.8|15205.8|15208.4|15206.4|15207.8|15205.8|3
1648592680000|2022-03-29 22:24:40|15208|15206|15207.9|15205.9|15209|15207|15207.9|15205.9|10
1648592690000|2022-03-29 22:24:50|15208.3|15206.3|15208.3|15206.3|15209|15207|15208|15206|10
1648592700000|2022-03-29 22:25:00|15208.5|15206.5|15208.4|15206.4|15209|15207|15208|15206|11
1648592710000|2022-03-29 22:25:10|15208.5|15206.5|15207.4|15205.4|15209.9|15207.9|15207.4|15205.4|21
1648592720000|2022-03-29 22:25:20|15206.1|15204.1|15206|15204|15206.4|15204.4|15206|15204|9
1648592730000|2022-03-29 22:25:30|15206.1|15204.1|15205.5|15203.5|15206.3|15204.3|15205.1|15203.1|6
1648592740000|2022-03-29 22:25:40|15205.4|15203.4|15207.4|15205.4|15207.4|15205.4|15205.4|15203.4|6
1648592750000|2022-03-29 22:25:50|15207.5|15205.5|15208.9|15206.9|15209.1|15207.1|15207.5|15205.5|7
1648592760000|2022-03-29 22:26:00|15209|15207|15208.6|15206.6|15209.1|15207.1|15207.9|15205.9|4
1648592770000|2022-03-29 22:26:10|15208.8|15206.8|15210.9|15208.9|15211.4|15209.4|15208.8|15206.8|25
1648592780000|2022-03-29 22:26:20|15210.8|15208.8|15210.4|15208.4|15211.4|15209.4|15210|15208|11
1648592790000|2022-03-29 22:26:30|15210.5|15208.5|15210.9|15208.9|15211.1|15209.1|15210.4|15208.4|4
1648592800000|2022-03-29 22:26:40|15210.8|15208.8|15211.1|15209.1|15211.3|15209.3|15210.8|15208.8|3
1648592810000|2022-03-29 22:26:50|15210.4|15208.4|15209.6|15207.6|15211.3|15209.3|15209.4|15207.4|12
1648592820000|2022-03-29 22:27:00|15209.8|15207.8|15210.1|15208.1|15211|15209|15209.8|15207.8|13
1648592830000|2022-03-29 22:27:10|15210.3|15208.3|15210.3|15208.3|15210.6|15208.6|15210.3|15208.3|3
1648592840000|2022-03-29 22:27:20|15209.8|15207.8|15210.4|15208.4|15210.8|15208.8|15209.8|15207.8|7
1648592850000|2022-03-29 22:27:30|15210.3|15208.3|15210|15208|15211|15209|15209.8|15207.8|5
1648592860000|2022-03-29 22:27:40|15209.8|15207.8|15210.4|15208.4|15211.3|15209.3|15209.8|15207.8|4
1648592870000|2022-03-29 22:27:50|15210.5|15208.5|15211.1|15209.1|15211.1|15209.1|15210.4|15208.4|3
1648592880000|2022-03-29 22:28:00|15210.6|15208.6|15211.4|15209.4|15211.5|15209.5|15210.6|15208.6|2
1648592890000|2022-03-29 22:28:10|15212.3|15210.3|15212.6|15210.6|15212.6|15210.6|15211.8|15209.8|23
1648592900000|2022-03-29 22:28:20|15213|15211|15214.3|15212.3|15214.4|15212.4|15212.6|15210.6|10
1648592910000|2022-03-29 22:28:30|15214.8|15212.8|15214.1|15212.1|15215|15213|15213.9|15211.9|19
1648592920000|2022-03-29 22:28:40|15214.3|15212.3|15214|15212|15214.4|15212.4|15212.9|15210.9|4
1648592930000|2022-03-29 22:28:50|15214.4|15212.4|15214.1|15212.1|15214.8|15212.8|15214|15212|8
1648592940000|2022-03-29 22:29:00|15213.8|15211.8|15216.1|15214.1|15216.1|15214.1|15213.6|15211.6|28
1648592950000|2022-03-29 22:29:10|15215.9|15213.9|15215.6|15213.6|15215.9|15213.9|15215|15213|11
1648592960000|2022-03-29 22:29:20|15215.8|15213.8|15215|15213|15215.9|15213.9|15215|15213|2
1648592970000|2022-03-29 22:29:30|15215.1|15213.1|15214.6|15212.6|15216|15214|15214.3|15212.3|6
1648592980000|2022-03-29 22:29:40|15214.5|15212.5|15213.4|15211.4|15214.5|15212.5|15212.6|15210.6|15
1648592990000|2022-03-29 22:29:50|15213.3|15211.3|15213.6|15211.6|15213.6|15211.6|15213.3|15211.3|4
1648593000000|2022-03-29 22:30:00|15213.8|15211.8|15214.8|15212.8|15215.8|15213.8|15213.8|15211.8|8
1648593010000|2022-03-29 22:30:10|15215|15213|15215.9|15213.9|15216.5|15214.5|15214.1|15212.1|9
1648593020000|2022-03-29 22:30:20|15215.8|15213.8|15215.8|15213.8|15216.3|15214.3|15215.6|15213.6|5
1648593030000|2022-03-29 22:30:30|15216.4|15214.4|15215.4|15213.4|15216.4|15214.4|15215.1|15213.1|5
1648593040000|2022-03-29 22:30:40|15215.3|15213.3|15215.1|15213.1|15215.9|15213.9|15215.1|15213.1|5
1648593050000|2022-03-29 22:30:50|15215.3|15213.3|15214.8|15212.8|15215.5|15213.5|15214.4|15212.4|2
1648593060000|2022-03-29 22:31:00|15214.9|15212.9|15213.8|15211.8|15215|15213|15213.8|15211.8|14
1648593070000|2022-03-29 22:31:10|15213.4|15211.4|15213.3|15211.3|15214.1|15212.1|15213.1|15211.1|14
1648593080000|2022-03-29 22:31:20|15213.4|15211.4|15213.1|15211.1|15213.6|15211.6|15213.1|15211.1|7
1648593090000|2022-03-29 22:31:30|15213|15211|15214.1|15212.1|15214.4|15212.4|15212.9|15210.9|7
1648593100000|2022-03-29 22:31:40|15214.6|15212.6|15213.1|15211.1|15215|15213|15213|15211|12
1648593110000|2022-03-29 22:31:50|15213.3|15211.3|15212.5|15210.5|15213.4|15211.4|15212.5|15210.5|7
1648593120000|2022-03-29 22:32:00|15213.5|15211.5|15213.4|15211.4|15213.6|15211.6|15212.8|15210.8|11
1648593130000|2022-03-29 22:32:10|15213.5|15211.5|15213.9|15211.9|15214.3|15212.3|15213.5|15211.5|6
1648593140000|2022-03-29 22:32:20|15214.4|15212.4|15215.5|15213.5|15215.8|15213.8|15214.4|15212.4|14
1648593150000|2022-03-29 22:32:30|15215.4|15213.4|15215.3|15213.3|15216|15214|15214.6|15212.6|13
1648593160000|2022-03-29 22:32:40|15215.4|15213.4|15215.4|15213.4|15215.5|15213.5|15215.4|15213.4|0
1648593170000|2022-03-29 22:32:50|15215.3|15213.3|15215.8|15213.8|15216|15214|15215.3|15213.3|4
1648593180000|2022-03-29 22:33:00|15215.6|15213.6|15216.3|15214.3|15216.3|15214.3|15215.6|15213.6|2
1648593190000|2022-03-29 22:33:10|15216.5|15214.5|15216.8|15214.8|15216.8|15214.8|15215.3|15213.3|20
1648593200000|2022-03-29 22:33:20|15216.6|15214.6|15216.9|15214.9|15217.3|15215.3|15215.8|15213.8|11
1648593210000|2022-03-29 22:33:30|15217|15215|15216.4|15214.4|15217.5|15215.5|15216.3|15214.3|14
1648593220000|2022-03-29 22:33:40|15216.5|15214.5|15217.6|15215.6|15217.6|15215.6|15216.5|15214.5|4
1648593230000|2022-03-29 22:33:50|15217.8|15215.8|15217.5|15215.5|15218|15216|15216.4|15214.4|44
1648593240000|2022-03-29 22:34:00|15217.6|15215.6|15216.9|15214.9|15218|15216|15216.9|15214.9|8
1648593250000|2022-03-29 22:34:10|15217.1|15215.1|15215.4|15213.4|15217.6|15215.6|15215.1|15213.1|14
1648593260000|2022-03-29 22:34:20|15215.3|15213.3|15213.5|15211.5|15215.3|15213.3|15213.3|15211.3|12
1648593270000|2022-03-29 22:34:30|15214.4|15212.4|15214.4|15212.4|15215.1|15213.1|15214|15212|18
1648593280000|2022-03-29 22:34:40|15214.3|15212.3|15214.1|15212.1|15214.4|15212.4|15214|15212|0
1648593290000|2022-03-29 22:34:50|15214.3|15212.3|15214.4|15212.4|15214.4|15212.4|15214.3|15212.3|0
1648593300000|2022-03-29 22:35:00|15214.3|15212.3|15215.3|15213.3|15215.9|15213.9|15213.9|15211.9|14
1648593310000|2022-03-29 22:35:10|15215.4|15213.4|15215|15213|15215.4|15213.4|15214.6|15212.6|1
1648593320000|2022-03-29 22:35:20|15214.9|15212.9|15213.8|15211.8|15214.9|15212.9|15213.8|15211.8|2
1648593330000|2022-03-29 22:35:30|15213.9|15211.9|15214.6|15212.6|15214.6|15212.6|15213.9|15211.9|1
1648593340000|2022-03-29 22:35:40|15214.5|15212.5|15214.3|15212.3|15214.6|15212.6|15214.3|15212.3|3
1648593350000|2022-03-29 22:35:50|15214.1|15212.1|15214.1|15212.1|15214.1|15212.1|15213.9|15211.9|0
1648593360000|2022-03-29 22:36:00|15214.3|15212.3|15214|15212|15214.4|15212.4|15214|15212|0
1648593370000|2022-03-29 22:36:10|15213.9|15211.9|15213.1|15211.1|15214.1|15212.1|15213.1|15211.1|10
1648593380000|2022-03-29 22:36:20|15213.3|15211.3|15211.9|15209.9|15213.4|15211.4|15211.9|15209.9|10
1648593390000|2022-03-29 22:36:30|15212.1|15210.1|15212|15210|15212.8|15210.8|15212|15210|4
1648593400000|2022-03-29 22:36:40|15211.8|15209.8|15215.8|15213.8|15216.1|15214.1|15211.8|15209.8|23
1648593410000|2022-03-29 22:36:50|15215.6|15213.6|15215.1|15213.1|15215.6|15213.6|15214.9|15212.9|3
1648593420000|2022-03-29 22:37:00|15215|15213|15215|15213|15215.3|15213.3|15214.9|15212.9|3
1648593430000|2022-03-29 22:37:10|15214.5|15212.5|15214.6|15212.6|15215|15213|15214.3|15212.3|10
1648593440000|2022-03-29 22:37:20|15215.4|15213.4|15215.9|15213.9|15215.9|15213.9|15215.4|15213.4|2
1648593450000|2022-03-29 22:37:30|15215.8|15213.8|15215.8|15213.8|15215.9|15213.9|15215.6|15213.6|2
1648593460000|2022-03-29 22:37:40|15215.6|15213.6|15216.6|15214.6|15217|15215|15215.1|15213.1|13
1648593470000|2022-03-29 22:37:50|15216.8|15214.8|15215.9|15213.9|15217.1|15215.1|15215.5|15213.5|4
1648593480000|2022-03-29 22:38:00|15216|15214|15216.4|15214.4|15216.5|15214.5|15216|15214|2
1648593490000|2022-03-29 22:38:10|15216.3|15214.3|15216.3|15214.3|15216.3|15214.3|15216.1|15214.1|0
1648593500000|2022-03-29 22:38:20|15216.1|15214.1|15216.6|15214.6|15216.6|15214.6|15215.1|15213.1|7
1648593510000|2022-03-29 22:38:30|15216.8|15214.8|15218.1|15216.1|15218.1|15216.1|15216.8|15214.8|7
1648593520000|2022-03-29 22:38:40|15218.3|15216.3|15218.1|15216.1|15218.8|15216.8|15218.1|15216.1|30
1648593530000|2022-03-29 22:38:50|15218.3|15216.3|15216.8|15214.8|15218.3|15216.3|15216.6|15214.6|7
1648593540000|2022-03-29 22:39:00|15216.6|15214.6|15216.5|15214.5|15216.6|15214.6|15216.1|15214.1|2
1648593550000|2022-03-29 22:39:10|15216.4|15214.4|15217.1|15215.1|15217.1|15215.1|15216.4|15214.4|5
1648593560000|2022-03-29 22:39:20|15217|15215|15217.1|15215.1|15217.1|15215.1|15215.9|15213.9|3
1648593570000|2022-03-29 22:39:30|15217|15215|15217|15215|15217.6|15215.6|15216.8|15214.8|5
1648593580000|2022-03-29 22:39:40|15217.1|15215.1|15216.9|15214.9|15217.3|15215.3|15216.6|15214.6|27
1648593590000|2022-03-29 22:39:50|15217.1|15215.1|15216.5|15214.5|15217.1|15215.1|15216.5|15214.5|1
1648593600000|2022-03-29 22:40:00|15216.6|15214.6|15216.9|15214.9|15217|15215|15216.6|15214.6|0
1648593610000|2022-03-29 22:40:10|15216.8|15214.8|15217.5|15215.5|15217.5|15215.5|15216.8|15214.8|1
1648593620000|2022-03-29 22:40:20|15217.3|15215.3|15218|15216|15218.1|15216.1|15217.3|15215.3|6
1648593630000|2022-03-29 22:40:30|15217.9|15215.9|15217.5|15215.5|15217.9|15215.9|15217.4|15215.4|4
1648593640000|2022-03-29 22:40:40|15217.9|15215.9|15218.1|15216.1|15218.1|15216.1|15217.9|15215.9|0
1648593650000|2022-03-29 22:40:50|15218|15216|15218.1|15216.1|15218.1|15216.1|15217.9|15215.9|1
1648593660000|2022-03-29 22:41:00|15218|15216|15217.5|15215.5|15218|15216|15217.5|15215.5|3
1648593670000|2022-03-29 22:41:10|15217.4|15215.4|15217.4|15215.4|15217.4|15215.4|15217.4|15215.4|0
1648593680000|2022-03-29 22:41:20|15217.3|15215.3|15216.1|15214.1|15217.3|15215.3|15216.1|15214.1|4
1648593690000|2022-03-29 22:41:30|15216.3|15214.3|15216.3|15214.3|15216.8|15214.8|15216|15214|2
1648593700000|2022-03-29 22:41:40|15216.1|15214.1|15215.3|15213.3|15216.3|15214.3|15215.1|15213.1|13
1648593710000|2022-03-29 22:41:50|15215.4|15213.4|15215.3|15213.3|15215.5|15213.5|15215.3|15213.3|0
1648593720000|2022-03-29 22:42:00|15215.1|15213.1|15215.6|15213.6|15215.6|15213.6|15215|15213|2
1648593730000|2022-03-29 22:42:10|15215.5|15213.5|15215|15213|15215.8|15213.8|15215|15213|4
1648593740000|2022-03-29 22:42:20|15214.9|15212.9|15215.8|15213.8|15215.8|15213.8|15214.9|15212.9|3
1648593750000|2022-03-29 22:42:30|15216.6|15214.6|15216.1|15214.1|15217|15215|15216.1|15214.1|28
1648593760000|2022-03-29 22:42:40|15215.9|15213.9|15215.8|15213.8|15216.5|15214.5|15215.8|15213.8|7
1648593770000|2022-03-29 22:42:50|15215|15213|15215.3|15213.3|15215.4|15213.4|15215|15213|10
1648593780000|2022-03-29 22:43:00|15215.1|15213.1|15216|15214|15216|15214|15215.1|15213.1|2
1648593790000|2022-03-29 22:43:10|15215.9|15213.9|15215.9|15213.9|15215.9|15213.9|15215.9|15213.9|0
1648593800000|2022-03-29 22:43:20|15215.8|15213.8|15215.9|15213.9|15215.9|15213.9|15215.8|15213.8|1
1648593810000|2022-03-29 22:43:30|15216.1|15214.1|15217|15215|15217|15215|15216.1|15214.1|7
1648593820000|2022-03-29 22:43:40|15216.9|15214.9|15216|15214|15216.9|15214.9|15215.9|15213.9|5
1648593830000|2022-03-29 22:43:50|15215.9|15213.9|15214.9|15212.9|15216.1|15214.1|15214.9|15212.9|6
1648593840000|2022-03-29 22:44:00|15215|15213|15215|15213|15215.1|15213.1|15215|15213|1
1648593850000|2022-03-29 22:44:10|15214.9|15212.9|15215|15213|15215.1|15213.1|15214.9|15212.9|3
1648593860000|2022-03-29 22:44:20|15215.1|15213.1|15215|15213|15215.1|15213.1|15215|15213|1
1648593870000|2022-03-29 22:44:30|15215.1|15213.1|15215.5|15213.5|15215.5|15213.5|15215.1|15213.1|1
1648593880000|2022-03-29 22:44:40|15215.8|15213.8|15215.8|15213.8|15215.8|15213.8|15215.6|15213.6|1
1648593900000|2022-03-29 22:45:00|15215.9|15213.9|15215.9|15213.9|15215.9|15213.9|15215.9|15213.9|3
1648593910000|2022-03-29 22:45:10|15216|15214|15217.4|15215.4|15218.1|15216.1|15216|15214|38
1648593920000|2022-03-29 22:45:20|15217.3|15215.3|15217.5|15215.5|15217.5|15215.5|15217.3|15215.3|13
1648593930000|2022-03-29 22:45:30|15217.4|15215.4|15217.5|15215.5|15217.5|15215.5|15217.4|15215.4|1
1648593940000|2022-03-29 22:45:40|15217.4|15215.4|15216.5|15214.5|15217.4|15215.4|15216.3|15214.3|3
1648593950000|2022-03-29 22:45:50|15216.6|15214.6|15216.3|15214.3|15216.6|15214.6|15216.3|15214.3|0
1648593960000|2022-03-29 22:46:00|15216.4|15214.4|15218.1|15216.1|15218.1|15216.1|15216.3|15214.3|4
1648593970000|2022-03-29 22:46:10|15218.3|15216.3|15217.6|15215.6|15218.4|15216.4|15217.3|15215.3|8
1648593980000|2022-03-29 22:46:20|15217.8|15215.8|15217.6|15215.6|15217.8|15215.8|15217.6|15215.6|0
1648593990000|2022-03-29 22:46:30|15217.3|15215.3|15217.5|15215.5|15217.6|15215.6|15217.3|15215.3|4
1648594000000|2022-03-29 22:46:40|15217.6|15215.6|15218|15216|15218.1|15216.1|15217.6|15215.6|6
1648594010000|2022-03-29 22:46:50|15217.8|15215.8|15217.8|15215.8|15217.8|15215.8|15217.8|15215.8|6
1648594020000|2022-03-29 22:47:00|15217.9|15215.9|15218|15216|15218.6|15216.6|15217.8|15215.8|6
1648594030000|2022-03-29 22:47:10|15218.1|15216.1|15218|15216|15218.4|15216.4|15218|15216|2
1648594040000|2022-03-29 22:47:20|15218.1|15216.1|15218.6|15216.6|15218.6|15216.6|15218|15216|10
1648594050000|2022-03-29 22:47:30|15218.3|15216.3|15218.1|15216.1|15218.4|15216.4|15218|15216|8
1648594060000|2022-03-29 22:47:40|15218.3|15216.3|15218.3|15216.3|15218.3|15216.3|15218.3|15216.3|0
1648594070000|2022-03-29 22:47:50|15218.4|15216.4|15218.8|15216.8|15219|15217|15218.4|15216.4|8
1648594080000|2022-03-29 22:48:00|15218.6|15216.6|15218.4|15216.4|15218.6|15216.6|15218|15216|6
1648594100000|2022-03-29 22:48:20|15218.5|15216.5|15217.5|15215.5|15218.5|15216.5|15217.5|15215.5|13
1648594110000|2022-03-29 22:48:30|15217.6|15215.6|15217.5|15215.5|15217.8|15215.8|15217.5|15215.5|1
1648594120000|2022-03-29 22:48:40|15217.4|15215.4|15218|15216|15218.1|15216.1|15217|15215|4
1648594130000|2022-03-29 22:48:50|15218.1|15216.1|15218|15216|15218.3|15216.3|15218|15216|1
1648594150000|2022-03-29 22:49:10|15218.1|15216.1|15218.9|15216.9|15219.1|15217.1|15218.1|15216.1|20
1648594160000|2022-03-29 22:49:20|15218.8|15216.8|15218.5|15216.5|15219|15217|15218.5|15216.5|8
1648594170000|2022-03-29 22:49:30|15218.6|15216.6|15219|15217|15219|15217|15218.5|15216.5|6
1648594180000|2022-03-29 22:49:40|15218.9|15216.9|15218.3|15216.3|15218.9|15216.9|15218|15216|15
1648594190000|2022-03-29 22:49:50|15218.8|15216.8|15219.5|15217.5|15219.5|15217.5|15218.8|15216.8|5
1648594200000|2022-03-29 22:50:00|15219.4|15217.4|15219.1|15217.1|15220|15218|15218.3|15216.3|28
1648594210000|2022-03-29 22:50:10|15218.1|15216.1|15217.3|15215.3|15218.3|15216.3|15216.1|15214.1|27
1648594220000|2022-03-29 22:50:20|15217.4|15215.4|15216.9|15214.9|15217.9|15215.9|15216.6|15214.6|2
1648594230000|2022-03-29 22:50:30|15217|15215|15216.9|15214.9|15217|15215|15216.9|15214.9|0
1648594240000|2022-03-29 22:50:40|15217|15215|15217|15215|15217.4|15215.4|15216.9|15214.9|4
1648594250000|2022-03-29 22:50:50|15216.9|15214.9|15217|15215|15217.3|15215.3|15216.9|15214.9|1
1648594260000|2022-03-29 22:51:00|15217.1|15215.1|15217.5|15215.5|15217.5|15215.5|15217|15215|1
1648594270000|2022-03-29 22:51:10|15217|15215|15216.9|15214.9|15217.1|15215.1|15216.9|15214.9|2
1648594280000|2022-03-29 22:51:20|15217|15215|15216.8|15214.8|15217|15215|15216.8|15214.8|4
1648594290000|2022-03-29 22:51:30|15217|15215|15216|15214|15217|15215|15215.8|15213.8|6
1648594300000|2022-03-29 22:51:40|15215.8|15213.8|15215.8|15213.8|15215.8|15213.8|15215.8|15213.8|0
1648594310000|2022-03-29 22:51:50|15215.5|15213.5|15217.1|15215.1|15217.1|15215.1|15215.5|15213.5|8
1648594320000|2022-03-29 22:52:00|15217|15215|15214.8|15212.8|15217.1|15215.1|15214.8|15212.8|10
1648594330000|2022-03-29 22:52:10|15214.9|15212.9|15214|15212|15214.9|15212.9|15213|15211|27
1648594340000|2022-03-29 22:52:20|15213.9|15211.9|15215.1|15213.1|15215.3|15213.3|15213.8|15211.8|6
1648594350000|2022-03-29 22:52:30|15215.3|15213.3|15215.5|15213.5|15215.5|15213.5|15215.3|15213.3|0
1648594360000|2022-03-29 22:52:40|15214.5|15212.5|15214.6|15212.6|15215.1|15213.1|15214.3|15212.3|4
1648594370000|2022-03-29 22:52:50|15214.5|15212.5|15210.4|15208.4|15214.9|15212.9|15210.3|15208.3|44
1648594380000|2022-03-29 22:53:00|15210.5|15208.5|15211|15209|15211.3|15209.3|15210.1|15208.1|20
1648594390000|2022-03-29 22:53:10|15211.1|15209.1|15212.4|15210.4|15213.3|15211.3|15211|15209|7
1648594400000|2022-03-29 22:53:20|15212.3|15210.3|15211.1|15209.1|15212.3|15210.3|15211.1|15209.1|1
1648594410000|2022-03-29 22:53:30|15211|15209|15211.1|15209.1|15211.4|15209.4|15210.9|15208.9|5
1648594420000|2022-03-29 22:53:40|15211.3|15209.3|15211.1|15209.1|15211.4|15209.4|15210.6|15208.6|6
1648594430000|2022-03-29 22:53:50|15211|15209|15211.6|15209.6|15212.3|15210.3|15211|15209|7
1648594440000|2022-03-29 22:54:00|15212.4|15210.4|15210.9|15208.9|15212.4|15210.4|15210.9|15208.9|5
1648594450000|2022-03-29 22:54:10|15211.4|15209.4|15211.8|15209.8|15212.6|15210.6|15211.4|15209.4|13
1648594460000|2022-03-29 22:54:20|15211.9|15209.9|15212.8|15210.8|15213.6|15211.6|15211.9|15209.9|7
1648594470000|2022-03-29 22:54:30|15212.6|15210.6|15211.8|15209.8|15213|15211|15211.6|15209.6|12
1648594480000|2022-03-29 22:54:40|15211.9|15209.9|15211.8|15209.8|15212.1|15210.1|15211.8|15209.8|2
1648594490000|2022-03-29 22:54:50|15211.6|15209.6|15211|15209|15212.5|15210.5|15210.9|15208.9|12
1648594500000|2022-03-29 22:55:00|15210.9|15208.9|15210.6|15208.6|15211.4|15209.4|15210.1|15208.1|6
1648594510000|2022-03-29 22:55:10|15210.3|15208.3|15210.6|15208.6|15211|15209|15210.3|15208.3|6
1648594520000|2022-03-29 22:55:20|15210.8|15208.8|15213.6|15211.6|15213.9|15211.9|15210.6|15208.6|14
1648594530000|2022-03-29 22:55:30|15213.5|15211.5|15212.6|15210.6|15213.5|15211.5|15212.6|15210.6|3
1648594540000|2022-03-29 22:55:40|15212.4|15210.4|15212.1|15210.1|15212.4|15210.4|15212.1|15210.1|6
1648594550000|2022-03-29 22:55:50|15211.9|15209.9|15211.9|15209.9|15211.9|15209.9|15211.6|15209.6|2
1648594560000|2022-03-29 22:56:00|15212|15210|15212.9|15210.9|15212.9|15210.9|15211.6|15209.6|4
1648594570000|2022-03-29 22:56:10|15212.6|15210.6|15212.5|15210.5|15212.9|15210.9|15212.3|15210.3|7
1648594580000|2022-03-29 22:56:20|15212.4|15210.4|15213.1|15211.1|15213.1|15211.1|15211.9|15209.9|6
1648594590000|2022-03-29 22:56:30|||||||||1
1648594600000|2022-03-29 22:56:40|15213.3|15211.3|15212.6|15210.6|15213.8|15211.8|15212.4|15210.4|16
1648594610000|2022-03-29 22:56:50|15212.8|15210.8|15212|15210|15212.9|15210.9|15211.8|15209.8|1
1648594620000|2022-03-29 22:57:00|15211.8|15209.8|15211.8|15209.8|15212.4|15210.4|15211.8|15209.8|3
1648594630000|2022-03-29 22:57:10|15211.6|15209.6|15211.6|15209.6|15211.6|15209.6|15211.4|15209.4|0
1648594640000|2022-03-29 22:57:20|15212|15210|15212.1|15210.1|15212.1|15210.1|15211.9|15209.9|1
1648594650000|2022-03-29 22:57:30|15212|15210|15212|15210|15212|15210|15212|15210|0
1648594660000|2022-03-29 22:57:40|15211.9|15209.9|15211.6|15209.6|15211.9|15209.9|15211.6|15209.6|0
1648594670000|2022-03-29 22:57:50|15212|15210|15211.6|15209.6|15212|15210|15211.6|15209.6|2
1648594680000|2022-03-29 22:58:00|15211.8|15209.8|15212|15210|15212.3|15210.3|15211.6|15209.6|6
1648594690000|2022-03-29 22:58:10|15212.1|15210.1|15214.1|15212.1|15214.5|15212.5|15212.1|15210.1|16
1648594700000|2022-03-29 22:58:20|15213.9|15211.9|15211.6|15209.6|15214.4|15212.4|15211.6|15209.6|14
1648594710000|2022-03-29 22:58:30|15211.8|15209.8|15211.3|15209.3|15211.8|15209.8|15211.3|15209.3|9
1648594720000|2022-03-29 22:58:40|15211.5|15209.5|15212|15210|15212.1|15210.1|15211.5|15209.5|2
1648594730000|2022-03-29 22:58:50|15211.5|15209.5|15210.6|15208.6|15211.8|15209.8|15210.1|15208.1|15
1648594740000|2022-03-29 22:59:00|15210.8|15208.8|15210.1|15208.1|15210.8|15208.8|15210.1|15208.1|6
1648594750000|2022-03-29 22:59:10|15210.3|15208.3|15210.3|15208.3|15210.5|15208.5|15210.3|15208.3|1
1648594760000|2022-03-29 22:59:20|15210.1|15208.1|15210.6|15208.6|15210.9|15208.9|15210.1|15208.1|5
1648594770000|2022-03-29 22:59:30|15210.8|15208.8|15208.3|15206.3|15210.8|15208.8|15208.1|15206.1|42
1648594780000|2022-03-29 22:59:40|15209|15207|15208.1|15206.1|15209.1|15207.1|15208.1|15206.1|6
1648594790000|2022-03-29 22:59:50|15208.3|15206.3|15208.3|15206.3|15208.3|15206.3|15207.9|15205.9|9
1648594800000|2022-03-29 23:00:00|15208.9|15206.9|15208.9|15206.9|15209.1|15207.1|15207.1|15205.1|40
1648594810000|2022-03-29 23:00:10|15208.8|15206.8|15207.3|15205.3|15208.8|15206.8|15207.3|15205.3|15
1648594820000|2022-03-29 23:00:20|15207.5|15205.5|15207.3|15205.3|15207.8|15205.8|15206.6|15204.6|27
1648594830000|2022-03-29 23:00:30|15207.9|15205.9|15208.4|15206.4|15208.4|15206.4|15207.9|15205.9|9
1648594840000|2022-03-29 23:00:40|15208.3|15206.3|15209|15207|15209.1|15207.1|15208.1|15206.1|17
1648594850000|2022-03-29 23:00:50|15208.9|15206.9|15208.6|15206.6|15210.4|15208.4|15208.3|15206.3|31
1648594860000|2022-03-29 23:01:00|15208.8|15206.8|15208|15206|15209.5|15207.5|15207.5|15205.5|23
1648594870000|2022-03-29 23:01:10|15208.1|15206.1|15208.1|15206.1|15208.1|15206.1|15207.6|15205.6|8
1648594880000|2022-03-29 23:01:20|15208.5|15206.5|15209.5|15207.5|15209.5|15207.5|15208.3|15206.3|13
1648594890000|2022-03-29 23:01:30|15209.4|15207.4|15207.8|15205.8|15209.4|15207.4|15207.6|15205.6|13
1648594900000|2022-03-29 23:01:40|15208.3|15206.3|15208|15206|15209|15207|15208|15206|14
1648594910000|2022-03-29 23:01:50|15208.1|15206.1|15207.9|15205.9|15209|15207|15207.8|15205.8|8
1648594920000|2022-03-29 23:02:00|15208|15206|15208.5|15206.5|15208.8|15206.8|15208|15206|10
1648594930000|2022-03-29 23:02:10|15208.6|15206.6|15209.1|15207.1|15210.3|15208.3|15208.6|15206.6|8
1648594940000|2022-03-29 23:02:20|15209|15207|15209.3|15207.3|15209.6|15207.6|15208.3|15206.3|12
1648594950000|2022-03-29 23:02:30|15209.4|15207.4|15209.5|15207.5|15209.5|15207.5|15208.5|15206.5|11
1648594960000|2022-03-29 23:02:40|15209.6|15207.6|15210.1|15208.1|15210.5|15208.5|15209.6|15207.6|9
1648594970000|2022-03-29 23:02:50|15210.3|15208.3|15210.1|15208.1|15210.4|15208.4|15210|15208|1
1648594980000|2022-03-29 23:03:00|15210.9|15208.9|15210.3|15208.3|15211|15209|15210.1|15208.1|5
1648594990000|2022-03-29 23:03:10|15210.1|15208.1|15210.6|15208.6|15211.1|15209.1|15210.1|15208.1|6
1648595000000|2022-03-29 23:03:20|15211.1|15209.1|15211.6|15209.6|15211.9|15209.9|15210.5|15208.5|14
1648595010000|2022-03-29 23:03:30|15211.5|15209.5|15210.3|15208.3|15211.5|15209.5|15209.8|15207.8|14
1648595020000|2022-03-29 23:03:40|15210.4|15208.4|15210.4|15208.4|15210.4|15208.4|15210.3|15208.3|1
1648595030000|2022-03-29 23:03:50|15210.3|15208.3|15211.8|15209.8|15212|15210|15210.1|15208.1|10
1648595040000|2022-03-29 23:04:00|15212.6|15210.6|15213.3|15211.3|15213.4|15211.4|15212.3|15210.3|31
1648595050000|2022-03-29 23:04:10|15213|15211|15212.9|15210.9|15213|15211|15211.9|15209.9|1
1648595060000|2022-03-29 23:04:20|15212.8|15210.8|15212.8|15210.8|15212.9|15210.9|15212.5|15210.5|0
1648595070000|2022-03-29 23:04:30|15212.6|15210.6|15212.6|15210.6|15212.8|15210.8|15212.3|15210.3|1
1648595080000|2022-03-29 23:04:40|15212.8|15210.8|15212.5|15210.5|15212.9|15210.9|15212.5|15210.5|0
1648595090000|2022-03-29 23:04:50|15212.6|15210.6|15210.9|15208.9|15213.1|15211.1|15210.9|15208.9|11
1648595100000|2022-03-29 23:05:00|15211|15209|15210.6|15208.6|15211.5|15209.5|15210.1|15208.1|11
1648595110000|2022-03-29 23:05:10|15210.8|15208.8|15210.6|15208.6|15211.1|15209.1|15210.6|15208.6|7
1648595120000|2022-03-29 23:05:20|15211.1|15209.1|15211.4|15209.4|15211.4|15209.4|15211|15209|2
1648595130000|2022-03-29 23:05:30|15211.3|15209.3|15210.8|15208.8|15211.6|15209.6|15210.8|15208.8|4
1648595140000|2022-03-29 23:05:40|15210.9|15208.9|15210.9|15208.9|15211|15209|15210.6|15208.6|0
1648595150000|2022-03-29 23:05:50|15211|15209|15212.8|15210.8|15212.8|15210.8|15211|15209|18
1648595160000|2022-03-29 23:06:00|15212.6|15210.6|15214|15212|15214|15212|15211.3|15209.3|30
1648595170000|2022-03-29 23:06:10|15214.1|15212.1|15214.5|15212.5|15214.8|15212.8|15213.6|15211.6|18
1648595180000|2022-03-29 23:06:20|15214.6|15212.6|15213.9|15211.9|15214.6|15212.6|15213.4|15211.4|7
1648595190000|2022-03-29 23:06:30|15213.8|15211.8|15213.9|15211.9|15214.1|15212.1|15213.4|15211.4|2
1648595200000|2022-03-29 23:06:40|15214.5|15212.5|15212.9|15210.9|15215|15213|15212.4|15210.4|28
1648595210000|2022-03-29 23:06:50|15212.8|15210.8|15212.5|15210.5|15212.8|15210.8|15212.1|15210.1|8
1648595220000|2022-03-29 23:07:00|15212.6|15210.6|15212.6|15210.6|15213.6|15211.6|15212.4|15210.4|6
1648595230000|2022-03-29 23:07:10|15212.8|15210.8|15213.3|15211.3|15213.6|15211.6|15212.8|15210.8|5
1648595240000|2022-03-29 23:07:20|15213.1|15211.1|15211.9|15209.9|15213.1|15211.1|15211.9|15209.9|14
1648595250000|2022-03-29 23:07:30|15212|15210|15211.9|15209.9|15212.6|15210.6|15211.6|15209.6|1
1648595260000|2022-03-29 23:07:40|15212|15210|15212.1|15210.1|15212.3|15210.3|15211.8|15209.8|0
1648595270000|2022-03-29 23:07:50|15212|15210|15212.5|15210.5|15212.8|15210.8|15211.9|15209.9|10
1648595280000|2022-03-29 23:08:00|15212.6|15210.6|15212.1|15210.1|15212.6|15210.6|15211.9|15209.9|12
1648595290000|2022-03-29 23:08:10|15212.3|15210.3|15212.3|15210.3|15212.6|15210.6|15212.3|15210.3|1
1648595300000|2022-03-29 23:08:20|15212.1|15210.1|15213.4|15211.4|15213.4|15211.4|15211.9|15209.9|2
1648595310000|2022-03-29 23:08:30|15213.3|15211.3|15212.3|15210.3|15213.3|15211.3|15212.3|15210.3|2
1648595320000|2022-03-29 23:08:40|15212.4|15210.4|15211.6|15209.6|15212.4|15210.4|15211.6|15209.6|1
1648595330000|2022-03-29 23:08:50|15211.9|15209.9|15212.1|15210.1|15212.9|15210.9|15211.9|15209.9|3
1648595340000|2022-03-29 23:09:00|15212.3|15210.3|15211.6|15209.6|15212.4|15210.4|15211.5|15209.5|1
1648595350000|2022-03-29 23:09:10|15211.9|15209.9|15212.6|15210.6|15212.6|15210.6|15211.9|15209.9|1
1648595360000|2022-03-29 23:09:20|15212.8|15210.8|15212.4|15210.4|15213|15211|15212.4|15210.4|5
1648595370000|2022-03-29 23:09:30|15212.5|15210.5|15212.1|15210.1|15212.6|15210.6|15211.9|15209.9|6
1648595380000|2022-03-29 23:09:40|15212.3|15210.3|15213|15211|15213|15211|15212.3|15210.3|1
1648595390000|2022-03-29 23:09:50|15213.1|15211.1|15212.8|15210.8|15213.4|15211.4|15212.6|15210.6|7
1648595400000|2022-03-29 23:10:00|15212.6|15210.6|15212.4|15210.4|15212.8|15210.8|15211.6|15209.6|7
1648595410000|2022-03-29 23:10:10|15212.3|15210.3|15212.6|15210.6|15212.9|15210.9|15212.3|15210.3|0
1648595420000|2022-03-29 23:10:20|15212.8|15210.8|15213.5|15211.5|15213.5|15211.5|15212.8|15210.8|2
1648595430000|2022-03-29 23:10:30|15213.6|15211.6|15215|15213|15215|15213|15213.6|15211.6|29
1648595440000|2022-03-29 23:10:40|15214.8|15212.8|15213.9|15211.9|15215|15213|15213.9|15211.9|14
1648595450000|2022-03-29 23:10:50|15214|15212|15214.5|15212.5|15214.6|15212.6|15214|15212|4
1648595460000|2022-03-29 23:11:00|15214.4|15212.4|15214.3|15212.3|15214.5|15212.5|15214.3|15212.3|1
1648595470000|2022-03-29 23:11:10|15213.9|15211.9|15214|15212|15214|15212|15213.5|15211.5|1
1648595480000|2022-03-29 23:11:20|15213.9|15211.9|15214.5|15212.5|15214.5|15212.5|15213.9|15211.9|3
1648595490000|2022-03-29 23:11:30|15214.6|15212.6|15214.8|15212.8|15214.8|15212.8|15214.3|15212.3|1
1648595500000|2022-03-29 23:11:40|15214.9|15212.9|15214.3|15212.3|15215|15213|15214.3|15212.3|4
1648595510000|2022-03-29 23:11:50|15214.4|15212.4|15214.4|15212.4|15214.4|15212.4|15214.4|15212.4|0
1648595520000|2022-03-29 23:12:00|15214.3|15212.3|15214.8|15212.8|15214.8|15212.8|15213.9|15211.9|9
1648595530000|2022-03-29 23:12:10|15215|15213|15216.3|15214.3|15216.3|15214.3|15215|15213|26
1648595540000|2022-03-29 23:12:20|15216.4|15214.4|15214.5|15212.5|15216.4|15214.4|15214.1|15212.1|13
1648595550000|2022-03-29 23:12:30|15214.6|15212.6|15214.5|15212.5|15215.9|15213.9|15213.9|15211.9|19
1648595560000|2022-03-29 23:12:40|15214.6|15212.6|15214.5|15212.5|15215.4|15213.4|15214.5|15212.5|14
1648595570000|2022-03-29 23:12:50|15214.8|15212.8|15215.1|15213.1|15215.1|15213.1|15214.6|15212.6|1
1648595580000|2022-03-29 23:13:00|15215|15213|15214.8|15212.8|15215.1|15213.1|15214.6|15212.6|5
1648595590000|2022-03-29 23:13:10|15214.6|15212.6|15213.3|15211.3|15214.8|15212.8|15213.1|15211.1|15
1648595600000|2022-03-29 23:13:20|15213.4|15211.4|15213.3|15211.3|15213.9|15211.9|15213.3|15211.3|7
1648595610000|2022-03-29 23:13:30|15213.1|15211.1|15213.1|15211.1|15213.1|15211.1|15213.1|15211.1|0
1648595620000|2022-03-29 23:13:40|15212.8|15210.8|15213.5|15211.5|15213.5|15211.5|15212.8|15210.8|4
1648595630000|2022-03-29 23:13:50|15213.4|15211.4|15212.4|15210.4|15213.4|15211.4|15211.9|15209.9|9
1648595640000|2022-03-29 23:14:00|15212.5|15210.5|15212.8|15210.8|15213|15211|15212.4|15210.4|6
1648595650000|2022-03-29 23:14:10|15212.6|15210.6|15212.9|15210.9|15213|15211|15212.4|15210.4|7
1648595660000|2022-03-29 23:14:20|15213|15211|15213.3|15211.3|15213.8|15211.8|15213|15211|14
1648595670000|2022-03-29 23:14:30|15213.1|15211.1|15213.5|15211.5|15213.6|15211.6|15213|15211|4
1648595680000|2022-03-29 23:14:40|15213.6|15211.6|15213.8|15211.8|15213.8|15211.8|15213.4|15211.4|2
1648595690000|2022-03-29 23:14:50|15213.6|15211.6|15213.6|15211.6|15213.6|15211.6|15213.6|15211.6|0
1648595700000|2022-03-29 23:15:00|15213.8|15211.8|15211.3|15209.3|15214.1|15212.1|15210.3|15208.3|65
1648595710000|2022-03-29 23:15:10|15211.4|15209.4|15213.6|15211.6|15214.3|15212.3|15211.4|15209.4|21
1648595720000|2022-03-29 23:15:20|15213.8|15211.8|15213.5|15211.5|15213.9|15211.9|15213.3|15211.3|5
1648595730000|2022-03-29 23:15:30|15213.4|15211.4|15214|15212|15214|15212|15213.4|15211.4|1
1648595740000|2022-03-29 23:15:40|15213.9|15211.9|15214.3|15212.3|15214.3|15212.3|15213.6|15211.6|8
1648595750000|2022-03-29 23:15:50|15214.4|15212.4|15214.4|15212.4|15214.4|15212.4|15214.4|15212.4|1
1648595760000|2022-03-29 23:16:00|15214.5|15212.5|15213.5|15211.5|15214.5|15212.5|15213.4|15211.4|4
1648595770000|2022-03-29 23:16:10|15213.4|15211.4|15213.6|15211.6|15213.8|15211.8|15213.1|15211.1|4
1648595780000|2022-03-29 23:16:20|15213.8|15211.8|15213.4|15211.4|15214.5|15212.5|15213.4|15211.4|2
1648595790000|2022-03-29 23:16:30|15213.5|15211.5|15214.3|15212.3|15214.3|15212.3|15213.3|15211.3|4
1648595800000|2022-03-29 23:16:40|15214.4|15212.4|15215.8|15213.8|15215.8|15213.8|15214.4|15212.4|13
1648595810000|2022-03-29 23:16:50|15215.9|15213.9|15215.9|15213.9|15216|15214|15215.8|15213.8|4
1648595820000|2022-03-29 23:17:00|15215.8|15213.8|15214.4|15212.4|15215.8|15213.8|15214.4|15212.4|13
1648595830000|2022-03-29 23:17:10|15213.4|15211.4|15214.6|15212.6|15214.8|15212.8|15213.4|15211.4|28
1648595840000|2022-03-29 23:17:20|15214.4|15212.4|15214|15212|15214.4|15212.4|15213.9|15211.9|4
1648595850000|2022-03-29 23:17:30|15214.1|15212.1|15215.9|15213.9|15215.9|15213.9|15214.1|15212.1|10
1648595860000|2022-03-29 23:17:40|15216|15214|15215.8|15213.8|15216.1|15214.1|15215.8|15213.8|6
1648595870000|2022-03-29 23:17:50|15215.1|15213.1|15216|15214|15216.1|15214.1|15215.1|15213.1|8
1648595880000|2022-03-29 23:18:00|15215.9|15213.9|15216.1|15214.1|15216.1|15214.1|15215.4|15213.4|4
1648595890000|2022-03-29 23:18:10|15216.3|15214.3|15215.9|15213.9|15216.4|15214.4|15215.5|15213.5|0
1648595900000|2022-03-29 23:18:20|15216|15214|15216.1|15214.1|15216.1|15214.1|15215.9|15213.9|1
1648595910000|2022-03-29 23:18:30|15216|15214|15215.4|15213.4|15216|15214|15215.1|15213.1|1
1648595920000|2022-03-29 23:18:40|15215.1|15213.1|15215.4|15213.4|15215.4|15213.4|15215.1|15213.1|6
1648595930000|2022-03-29 23:18:50|15215.6|15213.6|15215.6|15213.6|15216|15214|15215|15213|6
1648595940000|2022-03-29 23:19:00|15215.9|15213.9|15214.8|15212.8|15215.9|15213.9|15214.6|15212.6|3
1648595950000|2022-03-29 23:19:10|15214.9|15212.9|15214|15212|15215|15213|15214|15212|7
1648595960000|2022-03-29 23:19:20|15214.1|15212.1|15214.4|15212.4|15214.4|15212.4|15214.1|15212.1|0
1648595970000|2022-03-29 23:19:30|15214.1|15212.1|15214.6|15212.6|15214.9|15212.9|15214.1|15212.1|3
1648595980000|2022-03-29 23:19:40|15214.5|15212.5|15215.1|15213.1|15215.3|15213.3|15214.4|15212.4|5
1648595990000|2022-03-29 23:19:50|15215.3|15213.3|15215.1|15213.1|15215.3|15213.3|15214.6|15212.6|3
1648596000000|2022-03-29 23:20:00|15215|15213|15214.1|15212.1|15215.1|15213.1|15214.1|15212.1|29
1648596010000|2022-03-29 23:20:10|15214.3|15212.3|15214.3|15212.3|15214.3|15212.3|15214.3|15212.3|3
1648596020000|2022-03-29 23:20:20|15214.4|15212.4|15214.5|15212.5|15214.5|15212.5|15214.4|15212.4|0
1648596030000|2022-03-29 23:20:30|15214.6|15212.6|15214.5|15212.5|15214.8|15212.8|15214.5|15212.5|1
1648596040000|2022-03-29 23:20:40|15214.8|15212.8|15215.5|15213.5|15215.5|15213.5|15214.8|15212.8|6
1648596050000|2022-03-29 23:20:50|15215.6|15213.6|15216.6|15214.6|15216.8|15214.8|15215.6|15213.6|11
1648596060000|2022-03-29 23:21:00|15216.8|15214.8|15215.9|15213.9|15216.8|15214.8|15215.6|15213.6|3
1648596070000|2022-03-29 23:21:10|15215.8|15213.8|15216|15214|15216|15214|15215.8|15213.8|3
1648596080000|2022-03-29 23:21:20|15215.9|15213.9|15216|15214|15216|15214|15215.9|15213.9|1
1648596090000|2022-03-29 23:21:30|15216.6|15214.6|15216.6|15214.6|15216.9|15214.9|15216.5|15214.5|4
1648596100000|2022-03-29 23:21:40|15216.8|15214.8|15217.5|15215.5|15217.5|15215.5|15216.6|15214.6|7
1648596110000|2022-03-29 23:21:50|15217|15215|15217.6|15215.6|15217.6|15215.6|15216.6|15214.6|9
1648596120000|2022-03-29 23:22:00|15217.5|15215.5|15217.5|15215.5|15217.5|15215.5|15217.4|15215.4|2
1648596130000|2022-03-29 23:22:10|15217.4|15215.4|15217.5|15215.5|15217.5|15215.5|15217.4|15215.4|0
1648596140000|2022-03-29 23:22:20|15217.6|15215.6|15216|15214|15217.9|15215.9|15215.8|15213.8|15
1648596150000|2022-03-29 23:22:30|15215.8|15213.8|15216|15214|15216.1|15214.1|15215.8|15213.8|5
1648596160000|2022-03-29 23:22:40|15216.3|15214.3|15216.6|15214.6|15216.9|15214.9|15216.3|15214.3|3
1648596170000|2022-03-29 23:22:50|15216.8|15214.8|15216.9|15214.9|15217|15215|15216.8|15214.8|0
1648596180000|2022-03-29 23:23:00|15216.8|15214.8|15216.6|15214.6|15216.8|15214.8|15216.6|15214.6|0
1648596190000|2022-03-29 23:23:10|15216.4|15214.4|15216.6|15214.6|15216.6|15214.6|15216.4|15214.4|2
1648596200000|2022-03-29 23:23:20|15215.9|15213.9|15216.1|15214.1|15216.1|15214.1|15215.8|15213.8|5
1648596210000|2022-03-29 23:23:30|15216|15214|15216.1|15214.1|15216.1|15214.1|15215.9|15213.9|4
1648596220000|2022-03-29 23:23:40|15216|15214|15215.3|15213.3|15216|15214|15215.1|15213.1|3
1648596230000|2022-03-29 23:23:50|15215.1|15213.1|15215|15213|15215.5|15213.5|15215|15213|3
1648596240000|2022-03-29 23:24:00|15214.9|15212.9|15216|15214|15216|15214|15214.9|15212.9|3
1648596250000|2022-03-29 23:24:10|15215.9|15213.9|15215.3|15213.3|15215.9|15213.9|15215.3|15213.3|1
1648596260000|2022-03-29 23:24:20|15215.5|15213.5|15215.4|15213.4|15215.6|15213.6|15215.4|15213.4|5
1648596270000|2022-03-29 23:24:30|15215.5|15213.5|15215.4|15213.4|15215.9|15213.9|15215.1|15213.1|6
1648596280000|2022-03-29 23:24:40|15215.5|15213.5|15215.4|15213.4|15215.6|15213.6|15215.3|15213.3|2
1648596290000|2022-03-29 23:24:50|15215.8|15213.8|15215.1|15213.1|15215.8|15213.8|15215.1|15213.1|3
1648596300000|2022-03-29 23:25:00|15215.3|15213.3|15215|15213|15215.4|15213.4|15214.8|15212.8|2
1648596310000|2022-03-29 23:25:10|15215.1|15213.1|15215.1|15213.1|15215.1|15213.1|15215.1|15213.1|0
1648596320000|2022-03-29 23:25:20|15215.5|15213.5|15215.1|15213.1|15215.5|15213.5|15214|15212|6
1648596330000|2022-03-29 23:25:30|15215.3|15213.3|15215.3|15213.3|15215.3|15213.3|15215|15213|2
1648596340000|2022-03-29 23:25:40|15215.4|15213.4|15215.4|15213.4|15215.4|15213.4|15215.4|15213.4|0
1648596350000|2022-03-29 23:25:50|15215.6|15213.6|15215.6|15213.6|15215.6|15213.6|15215.6|15213.6|2
1648596360000|2022-03-29 23:26:00|15215.5|15213.5|15215.3|15213.3|15215.5|15213.5|15215|15213|3
1648596370000|2022-03-29 23:26:10|15215.1|15213.1|15215|15213|15215.4|15213.4|15215|15213|1
1648596380000|2022-03-29 23:26:20|15215.1|15213.1|15215|15213|15215.1|15213.1|15215|15213|4
1648596390000|2022-03-29 23:26:30|15215.1|15213.1|15215.1|15213.1|15215.5|15213.5|15215.1|15213.1|1
1648596400000|2022-03-29 23:26:40|15214.8|15212.8|15215|15213|15215.1|15213.1|15214.5|15212.5|4
1648596410000|2022-03-29 23:26:50|15215.1|15213.1|15214.8|15212.8|15215.1|15213.1|15214.8|15212.8|3
1648596420000|2022-03-29 23:27:00|15214.6|15212.6|15215.5|15213.5|15215.5|15213.5|15214.6|15212.6|4
1648596430000|2022-03-29 23:27:10|15215.4|15213.4|15214.5|15212.5|15215.6|15213.6|15214.5|15212.5|3
1648596450000|2022-03-29 23:27:30|15214.6|15212.6|15214.5|15212.5|15214.6|15212.6|15214.5|15212.5|1
1648596460000|2022-03-29 23:27:40|15214.8|15212.8|15214.6|15212.6|15214.8|15212.8|15214.5|15212.5|1
1648596470000|2022-03-29 23:27:50|15214.8|15212.8|15215.8|15213.8|15216|15214|15214.6|15212.6|6
1648596480000|2022-03-29 23:28:00|15215.9|15213.9|15215.4|15213.4|15215.9|15213.9|15214.8|15212.8|6
1648596490000|2022-03-29 23:28:10|15215.3|15213.3|15215.1|15213.1|15215.4|15213.4|15215|15213|1
1648596500000|2022-03-29 23:28:20|15215|15213|15214.6|15212.6|15215|15213|15214.6|15212.6|2
1648596510000|2022-03-29 23:28:30|15214.9|15212.9|15214.9|15212.9|15215|15213|15214.5|15212.5|1
1648596520000|2022-03-29 23:28:40|15215|15213|15214.4|15212.4|15215|15213|15214.4|15212.4|3
1648596530000|2022-03-29 23:28:50|15215|15213|15214.8|15212.8|15215.1|15213.1|15214.8|15212.8|4
1648596540000|2022-03-29 23:29:00|15214.6|15212.6|15213.8|15211.8|15214.8|15212.8|15213.8|15211.8|6
1648596550000|2022-03-29 23:29:10|15214.3|15212.3|15214.9|15212.9|15214.9|15212.9|15213.9|15211.9|3
1648596560000|2022-03-29 23:29:20|15214.6|15212.6|15214.9|15212.9|15214.9|15212.9|15214.6|15212.6|0
1648596570000|2022-03-29 23:29:30|15214.8|15212.8|15214.9|15212.9|15214.9|15212.9|15214.4|15212.4|2
1648596580000|2022-03-29 23:29:40|15214.8|15212.8|15213.1|15211.1|15214.8|15212.8|15213.1|15211.1|20
1648596590000|2022-03-29 23:29:50|15213|15211|15212.8|15210.8|15213.1|15211.1|15212.8|15210.8|3
1648596600000|2022-03-29 23:30:00|15212.9|15210.9|15212.1|15210.1|15212.9|15210.9|15211.5|15209.5|16
1648596610000|2022-03-29 23:30:10|15212|15210|15212.4|15210.4|15212.5|15210.5|15211.9|15209.9|3
1648596620000|2022-03-29 23:30:20|15211.9|15209.9|15212.1|15210.1|15212.1|15210.1|15211.8|15209.8|2
1648596630000|2022-03-29 23:30:30|15212|15210|15212.9|15210.9|15212.9|15210.9|15211.9|15209.9|3
1648596640000|2022-03-29 23:30:40|15213|15211|15214|15212|15214|15212|15212.8|15210.8|2
1648596650000|2022-03-29 23:30:50|15213.9|15211.9|15213|15211|15214|15212|15212.9|15210.9|1
1648596660000|2022-03-29 23:31:00|15212.9|15210.9|15212.1|15210.1|15213|15211|15212|15210|5
1648596670000|2022-03-29 23:31:10|15212|15210|15212|15210|15212.1|15210.1|15211.6|15209.6|3
1648596680000|2022-03-29 23:31:20|15211.9|15209.9|15211.3|15209.3|15212|15210|15211|15209|3
1648596690000|2022-03-29 23:31:30|15211.4|15209.4|15212.6|15210.6|15212.6|15210.6|15211.4|15209.4|7
1648596700000|2022-03-29 23:31:40|15212.8|15210.8|15212.1|15210.1|15212.8|15210.8|15212.1|15210.1|2
1648596710000|2022-03-29 23:31:50|15212|15210|15211.8|15209.8|15212.1|15210.1|15211|15209|14
1648596720000|2022-03-29 23:32:00|15211.6|15209.6|15211.5|15209.5|15211.9|15209.9|15211.5|15209.5|1
1648596730000|2022-03-29 23:32:10|15211.6|15209.6|15211.6|15209.6|15211.6|15209.6|15211.4|15209.4|7
1648596740000|2022-03-29 23:32:20|15211.5|15209.5|15211.4|15209.4|15211.6|15209.6|15211.4|15209.4|0
1648596750000|2022-03-29 23:32:30|15211.3|15209.3|15211.3|15209.3|15211.3|15209.3|15210.8|15208.8|3
1648596760000|2022-03-29 23:32:40|15211.8|15209.8|15211.5|15209.5|15211.9|15209.9|15211.4|15209.4|4
1648596770000|2022-03-29 23:32:50|15211.4|15209.4|15211.8|15209.8|15212.3|15210.3|15211.4|15209.4|4
1648596780000|2022-03-29 23:33:00|15211.6|15209.6|15211|15209|15211.8|15209.8|15210.9|15208.9|10
1648596790000|2022-03-29 23:33:10|15211.3|15209.3|15211.5|15209.5|15211.5|15209.5|15210.5|15208.5|5
1648596800000|2022-03-29 23:33:20|15211.6|15209.6|15211.8|15209.8|15212|15210|15211.5|15209.5|2
1648596810000|2022-03-29 23:33:30|15211.9|15209.9|15211.1|15209.1|15211.9|15209.9|15211|15209|6
1648596820000|2022-03-29 23:33:40|15211.3|15209.3|15211.1|15209.1|15211.5|15209.5|15211.1|15209.1|2
1648596830000|2022-03-29 23:33:50|15210.8|15208.8|15210.6|15208.6|15211.4|15209.4|15210.6|15208.6|2
1648596840000|2022-03-29 23:34:00|15211|15209|15209.5|15207.5|15211|15209|15209.5|15207.5|7
1648596850000|2022-03-29 23:34:10|15209.4|15207.4|15210.5|15208.5|15211.1|15209.1|15209.3|15207.3|10
1648596860000|2022-03-29 23:34:20|15210.4|15208.4|15210.5|15208.5|15210.6|15208.6|15210|15208|7
1648596870000|2022-03-29 23:34:30|15210.4|15208.4|15210.4|15208.4|15210.4|15208.4|15210|15208|2
1648596880000|2022-03-29 23:34:40|15210.5|15208.5|15211.3|15209.3|15211.3|15209.3|15210.5|15208.5|6
1648596890000|2022-03-29 23:34:50|15211.4|15209.4|15211.3|15209.3|15211.4|15209.4|15211.1|15209.1|0
1648596900000|2022-03-29 23:35:00|15211.1|15209.1|15211|15209|15211.3|15209.3|15210.4|15208.4|2
1648596910000|2022-03-29 23:35:10|15210.9|15208.9|15211.1|15209.1|15211.1|15209.1|15210.5|15208.5|1
1648596920000|2022-03-29 23:35:20|15211|15209|15211.3|15209.3|15211.3|15209.3|15211|15209|0
1648596930000|2022-03-29 23:35:30|15212|15210|15212.1|15210.1|15212.4|15210.4|15212|15210|4
1648596940000|2022-03-29 23:35:40|15211.9|15209.9|15214.1|15212.1|15214.1|15212.1|15211.9|15209.9|9
1648596950000|2022-03-29 23:35:50|15214|15212|15213.6|15211.6|15214.3|15212.3|15213.6|15211.6|1
1648596960000|2022-03-29 23:36:00|15214.3|15212.3|15215.3|15213.3|15216|15214|15214.3|15212.3|17
1648596970000|2022-03-29 23:36:10|15215.8|15213.8|15215.4|15213.4|15215.9|15213.9|15215.3|15213.3|3
1648596980000|2022-03-29 23:36:20|15215.3|15213.3|15214.9|15212.9|15215.4|15213.4|15214.4|15212.4|3
1648596990000|2022-03-29 23:36:30|15215|15213|15214.9|15212.9|15215.4|15213.4|15214.6|15212.6|3
1648597000000|2022-03-29 23:36:40|15214.8|15212.8|15215|15213|15215.1|15213.1|15214.5|15212.5|1
1648597010000|2022-03-29 23:36:50|15215.5|15213.5|15216.1|15214.1|15216.3|15214.3|15215.5|15213.5|14
1648597020000|2022-03-29 23:37:00|15216.3|15214.3|15216|15214|15216.3|15214.3|15215.8|15213.8|2
1648597030000|2022-03-29 23:37:10|15215.6|15213.6|15215.8|15213.8|15215.8|15213.8|15215.6|15213.6|1
1648597040000|2022-03-29 23:37:20|15215.9|15213.9|15215.3|15213.3|15216|15214|15215.1|15213.1|4
1648597050000|2022-03-29 23:37:30|15215.4|15213.4|15215.6|15213.6|15215.6|15213.6|15215.4|15213.4|2
1648597060000|2022-03-29 23:37:40|15215.5|15213.5|15215.4|15213.4|15215.5|15213.5|15215.4|15213.4|0
1648597070000|2022-03-29 23:37:50|15215.3|15213.3|15212.9|15210.9|15215.4|15213.4|15212.3|15210.3|20
1648597080000|2022-03-29 23:38:00|15212.8|15210.8|15212|15210|15213.3|15211.3|15212|15210|11
1648597090000|2022-03-29 23:38:10|15213|15211|15212.9|15210.9|15213.1|15211.1|15212.9|15210.9|3
1648597100000|2022-03-29 23:38:20|15213|15211|15212.6|15210.6|15213|15211|15212.6|15210.6|1
1648597110000|2022-03-29 23:38:30|15212.8|15210.8|15214.1|15212.1|15214.4|15212.4|15212.8|15210.8|3
1648597120000|2022-03-29 23:38:40|15214.4|15212.4|15214.1|15212.1|15214.4|15212.4|15214.1|15212.1|3
1648597130000|2022-03-29 23:38:50|15214|15212|15213.9|15211.9|15214|15212|15213.9|15211.9|0
1648597140000|2022-03-29 23:39:00|15214.9|15212.9|15215.1|15213.1|15215.9|15213.9|15214.8|15212.8|20
1648597150000|2022-03-29 23:39:10|15215.3|15213.3|15214.3|15212.3|15215.3|15213.3|15214|15212|5
1648597160000|2022-03-29 23:39:20|15214|15212|15214|15212|15214|15212|15214|15212|0
1648597170000|2022-03-29 23:39:30|15213.3|15211.3|15213.4|15211.4|15213.4|15211.4|15213.1|15211.1|16
1648597180000|2022-03-29 23:39:40|15213.3|15211.3|15214.1|15212.1|15214.1|15212.1|15212.9|15210.9|5
1648597190000|2022-03-29 23:39:50|15214.3|15212.3|15213.1|15211.1|15214.4|15212.4|15213.1|15211.1|3
1648597200000|2022-03-29 23:40:00|15212.9|15210.9|15213.9|15211.9|15214.1|15212.1|15212.3|15210.3|7
1648597210000|2022-03-29 23:40:10|15213.8|15211.8|15214.1|15212.1|15214.9|15212.9|15213.8|15211.8|3
1648597220000|2022-03-29 23:40:20|15214|15212|15213.8|15211.8|15214|15212|15213.8|15211.8|1
1648597240000|2022-03-29 23:40:40|15213.9|15211.9|15214|15212|15214|15212|15213.9|15211.9|0
1648597250000|2022-03-29 23:40:50|15213.9|15211.9|15214|15212|15214|15212|15213.8|15211.8|1
1648597260000|2022-03-29 23:41:00|15214.1|15212.1|15214.9|15212.9|15215.3|15213.3|15214.1|15212.1|8
1648597270000|2022-03-29 23:41:10|15214.4|15212.4|15215|15213|15215.4|15213.4|15214.4|15212.4|8
1648597280000|2022-03-29 23:41:20|15214.9|15212.9|15214.8|15212.8|15215.4|15213.4|15214.6|15212.6|15
1648597290000|2022-03-29 23:41:30|15214.6|15212.6|15215.1|15213.1|15215.4|15213.4|15214.6|15212.6|1
1648597300000|2022-03-29 23:41:40|15215|15213|15214.9|15212.9|15215|15213|15214|15212|9
1648597310000|2022-03-29 23:41:50|15214.6|15212.6|15214.8|15212.8|15214.9|15212.9|15214.6|15212.6|1
1648597320000|2022-03-29 23:42:00|15215.4|15213.4|15215.6|15213.6|15215.6|15213.6|15214.1|15212.1|16
1648597330000|2022-03-29 23:42:10|15215.8|15213.8|15215.6|15213.6|15215.9|15213.9|15215.3|15213.3|2
1648597340000|2022-03-29 23:42:20|15215.8|15213.8|15215.6|15213.6|15216.1|15214.1|15215.4|15213.4|11
1648597350000|2022-03-29 23:42:30|15216|15214|15215.6|15213.6|15216.4|15214.4|15215.4|15213.4|15
1648597360000|2022-03-29 23:42:40|15215.5|15213.5|15214.9|15212.9|15215.6|15213.6|15214.9|15212.9|4
1648597370000|2022-03-29 23:42:50|15214.8|15212.8|15215.8|15213.8|15215.8|15213.8|15214.6|15212.6|2
1648597380000|2022-03-29 23:43:00|15216.6|15214.6|15217.3|15215.3|15217.3|15215.3|15216.6|15214.6|31
1648597390000|2022-03-29 23:43:10|15217.4|15215.4|15217.5|15215.5|15217.6|15215.6|15216.8|15214.8|4
1648597400000|2022-03-29 23:43:20|15217|15215|15217|15215|15217.5|15215.5|15217|15215|8
1648597410000|2022-03-29 23:43:30|15217.1|15215.1|15219.3|15217.3|15219.6|15217.6|15217.1|15215.1|50
1648597420000|2022-03-29 23:43:40|15218.9|15216.9|15218.9|15216.9|15219.4|15217.4|15218.4|15216.4|22
1648597430000|2022-03-29 23:43:50|15218.8|15216.8|15219.4|15217.4|15219.4|15217.4|15218.6|15216.6|9
1648597440000|2022-03-29 23:44:00|15219.5|15217.5|15219|15217|15219.8|15217.8|15219|15217|10
1648597450000|2022-03-29 23:44:10|15219.4|15217.4|15220.4|15218.4|15220.4|15218.4|15219.3|15217.3|16
1648597460000|2022-03-29 23:44:20|15220.3|15218.3|15220|15218|15220.3|15218.3|15219.4|15217.4|38
1648597470000|2022-03-29 23:44:30|15219.9|15217.9|15219.9|15217.9|15220|15218|15219.3|15217.3|4
1648597480000|2022-03-29 23:44:40|15220|15218|15218.5|15216.5|15220|15218|15218.5|15216.5|12
1648597490000|2022-03-29 23:44:50|15218.8|15216.8|15220|15218|15220.3|15218.3|15218.6|15216.6|10
1648597500000|2022-03-29 23:45:00|15219.9|15217.9|15219.8|15217.8|15220|15218|15218|15216|19
1648597510000|2022-03-29 23:45:10|15219.9|15217.9|15218.8|15216.8|15219.9|15217.9|15218.4|15216.4|10
1648597520000|2022-03-29 23:45:20|15218.9|15216.9|15218.9|15216.9|15218.9|15216.9|15218|15216|4
1648597530000|2022-03-29 23:45:30|15218.5|15216.5|15219|15217|15219.1|15217.1|15218.3|15216.3|17
1648597540000|2022-03-29 23:45:40|15218.9|15216.9|15219.9|15217.9|15219.9|15217.9|15218.9|15216.9|12
1648597550000|2022-03-29 23:45:50|15219.8|15217.8|15219.9|15217.9|15220|15218|15219.5|15217.5|5
1648597560000|2022-03-29 23:46:00|15220|15218|15221.6|15219.6|15222.3|15220.3|15218.6|15216.6|62
1648597570000|2022-03-29 23:46:10|15221.3|15219.3|15222|15220|15222.3|15220.3|15221.3|15219.3|11
1648597580000|2022-03-29 23:46:20|15222.1|15220.1|15222.1|15220.1|15222.5|15220.5|15222|15220|8
1648597590000|2022-03-29 23:46:30|15222.3|15220.3|15222.3|15220.3|15222.5|15220.5|15222.1|15220.1|9
1648597600000|2022-03-29 23:46:40|15222.4|15220.4|15222.9|15220.9|15223|15221|15222.1|15220.1|11
1648597610000|2022-03-29 23:46:50|15223|15221|15222.8|15220.8|15223.1|15221.1|15222.6|15220.6|11
1648597620000|2022-03-29 23:47:00|15222.9|15220.9|15224|15222|15224.4|15222.4|15222.5|15220.5|78
1648597630000|2022-03-29 23:47:10|15223.9|15221.9|15222.3|15220.3|15223.9|15221.9|15222.3|15220.3|49
1648597640000|2022-03-29 23:47:20|15222.4|15220.4|15221.6|15219.6|15222.4|15220.4|15221.6|15219.6|8
1648597650000|2022-03-29 23:47:30|15222.1|15220.1|15222.4|15220.4|15223.3|15221.3|15222.1|15220.1|6
1648597660000|2022-03-29 23:47:40|15222.5|15220.5|15220.5|15218.5|15222.5|15220.5|15219.8|15217.8|18
1648597670000|2022-03-29 23:47:50|15220.4|15218.4|15220.5|15218.5|15220.5|15218.5|15220.3|15218.3|4
1648597680000|2022-03-29 23:48:00|15220.8|15218.8|15221.4|15219.4|15221.4|15219.4|15220.8|15218.8|7
1648597690000|2022-03-29 23:48:10|15221.3|15219.3|15220.9|15218.9|15221.5|15219.5|15220.8|15218.8|25
1648597700000|2022-03-29 23:48:20|15220.8|15218.8|15220.8|15218.8|15220.9|15218.9|15220.6|15218.6|2
1648597710000|2022-03-29 23:48:30|15220.9|15218.9|15220.1|15218.1|15221.5|15219.5|15220|15218|41
1648597720000|2022-03-29 23:48:40|15220.3|15218.3|15220.3|15218.3|15220.5|15218.5|15220|15218|4
1648597730000|2022-03-29 23:48:50|15220.5|15218.5|15220|15218|15220.5|15218.5|15219.9|15217.9|6
1648597740000|2022-03-29 23:49:00|15220.1|15218.1|15220.8|15218.8|15220.8|15218.8|15219.9|15217.9|5
1648597750000|2022-03-29 23:49:10|15220.6|15218.6|15221.1|15219.1|15221.3|15219.3|15220.6|15218.6|1
1648597760000|2022-03-29 23:49:20|15221.3|15219.3|15221|15219|15221.3|15219.3|15220.8|15218.8|1
1648597770000|2022-03-29 23:49:30|15221.1|15219.1|15221.3|15219.3|15221.3|15219.3|15221.1|15219.1|2
1648597780000|2022-03-29 23:49:40|15221.1|15219.1|15220.8|15218.8|15221.3|15219.3|15220.5|15218.5|6
1648597790000|2022-03-29 23:49:50|15220.9|15218.9|15221.1|15219.1|15221.5|15219.5|15220.9|15218.9|4
1648597800000|2022-03-29 23:50:00|15221|15219|15221.6|15219.6|15222.3|15220.3|15221|15219|24
1648597810000|2022-03-29 23:50:10|15221.9|15219.9|15221.4|15219.4|15221.9|15219.9|15221.3|15219.3|1
1648597820000|2022-03-29 23:50:20|15221.5|15219.5|15221.8|15219.8|15222.4|15220.4|15221.5|15219.5|7
1648597830000|2022-03-29 23:50:30|15221.9|15219.9|15221.5|15219.5|15222|15220|15221.5|15219.5|3
1648597840000|2022-03-29 23:50:40|15221.6|15219.6|15221.4|15219.4|15221.6|15219.6|15221.4|15219.4|2
1648597850000|2022-03-29 23:50:50|15220.9|15218.9|15221.4|15219.4|15221.6|15219.6|15220.9|15218.9|8
1648597860000|2022-03-29 23:51:00|15221.3|15219.3|15222.3|15220.3|15222.5|15220.5|15221.3|15219.3|8
1648597870000|2022-03-29 23:51:10|15222.4|15220.4|15223.3|15221.3|15223.3|15221.3|15222.4|15220.4|17
1648597880000|2022-03-29 23:51:20|15223.1|15221.1|15223|15221|15223.4|15221.4|15222.9|15220.9|2
1648597890000|2022-03-29 23:51:30|15223.8|15221.8|15222.6|15220.6|15223.8|15221.8|15222.6|15220.6|10
1648597900000|2022-03-29 23:51:40|15222.5|15220.5|15222.5|15220.5|15222.6|15220.6|15222.5|15220.5|0
1648597910000|2022-03-29 23:51:50|15222.9|15220.9|15222|15220|15222.9|15220.9|15221.8|15219.8|11
1648597920000|2022-03-29 23:52:00|15222.1|15220.1|15222.1|15220.1|15222.1|15220.1|15222|15220|0
1648597930000|2022-03-29 23:52:10|15221.6|15219.6|15221.3|15219.3|15222.1|15220.1|15221.3|15219.3|9
1648597940000|2022-03-29 23:52:20|15221.1|15219.1|15221.4|15219.4|15221.4|15219.4|15221.1|15219.1|1
1648597950000|2022-03-29 23:52:30|15221.9|15219.9|15221.3|15219.3|15222.1|15220.1|15221.1|15219.1|7
1648597960000|2022-03-29 23:52:40|15221.5|15219.5|15221.5|15219.5|15221.5|15219.5|15221.3|15219.3|1
1648597970000|2022-03-29 23:52:50|15221.4|15219.4|15221.4|15219.4|15221.5|15219.5|15221.3|15219.3|2
1648597980000|2022-03-29 23:53:00|15219.6|15217.6|15219.4|15217.4|15219.6|15217.6|15219.4|15217.4|12
1648597990000|2022-03-29 23:53:10|15219.5|15217.5|15220.1|15218.1|15220.5|15218.5|15219.4|15217.4|11
1648598000000|2022-03-29 23:53:20|15220.3|15218.3|15220|15218|15220.5|15218.5|15219.4|15217.4|7
1648598010000|2022-03-29 23:53:30|15220.1|15218.1|15219.3|15217.3|15220.1|15218.1|15218.9|15216.9|8
1648598020000|2022-03-29 23:53:40|15219.4|15217.4|15219.1|15217.1|15219.4|15217.4|15218.6|15216.6|3
1648598030000|2022-03-29 23:53:50|15219|15217|15218.9|15216.9|15219.4|15217.4|15218.9|15216.9|0
1648598040000|2022-03-29 23:54:00|15218.8|15216.8|15219.9|15217.9|15220.3|15218.3|15218.6|15216.6|6
1648598050000|2022-03-29 23:54:10|15219.8|15217.8|15219.6|15217.6|15220.4|15218.4|15219.6|15217.6|3
1648598060000|2022-03-29 23:54:20|15219.5|15217.5|15219.6|15217.6|15219.9|15217.9|15219.5|15217.5|0
1648598070000|2022-03-29 23:54:30|15219.4|15217.4|15219.8|15217.8|15220.1|15218.1|15219.1|15217.1|5
1648598080000|2022-03-29 23:54:40|15219.6|15217.6|15219.3|15217.3|15219.8|15217.8|15219.1|15217.1|0
1648598090000|2022-03-29 23:54:50|15219.1|15217.1|15219.3|15217.3|15219.3|15217.3|15218.8|15216.8|1
1648598100000|2022-03-29 23:55:00|15219.1|15217.1|15219.4|15217.4|15219.9|15217.9|15219.1|15217.1|2
1648598110000|2022-03-29 23:55:10|15219.5|15217.5|15219.9|15217.9|15219.9|15217.9|15219.5|15217.5|6
1648598120000|2022-03-29 23:55:20|15220|15218|15220.1|15218.1|15220.1|15218.1|15219.8|15217.8|1
1648598130000|2022-03-29 23:55:30|15220.4|15218.4|15220.3|15218.3|15220.4|15218.4|15220.1|15218.1|1
1648598140000|2022-03-29 23:55:40|15220.1|15218.1|15220.8|15218.8|15220.9|15218.9|15220.1|15218.1|3
1648598150000|2022-03-29 23:55:50|15220.9|15218.9|15220.8|15218.8|15221.1|15219.1|15220.8|15218.8|2
1648598160000|2022-03-29 23:56:00|15221|15219|15221.3|15219.3|15221.4|15219.4|15220.8|15218.8|9
1648598170000|2022-03-29 23:56:10|15221.4|15219.4|15221.5|15219.5|15221.5|15219.5|15221.3|15219.3|0
1648598190000|2022-03-29 23:56:30|15221.6|15219.6|15221.6|15219.6|15222.5|15220.5|15221.1|15219.1|9
1648598200000|2022-03-29 23:56:40|15221.5|15219.5|15221.3|15219.3|15221.6|15219.6|15221|15219|2
1648598210000|2022-03-29 23:56:50|15220.6|15218.6|15220.6|15218.6|15220.9|15218.9|15220.4|15218.4|3
1648598220000|2022-03-29 23:57:00|15220.4|15218.4|15220.3|15218.3|15220.8|15218.8|15220.3|15218.3|8
1648598230000|2022-03-29 23:57:10|15220.4|15218.4|15220.8|15218.8|15220.9|15218.9|15220.3|15218.3|4
1648598240000|2022-03-29 23:57:20|15220.9|15218.9|15220.9|15218.9|15221.3|15219.3|15220.8|15218.8|7
1648598250000|2022-03-29 23:57:30|15221|15219|15221.6|15219.6|15221.8|15219.8|15221|15219|4
1648598260000|2022-03-29 23:57:40|15221.8|15219.8|15221.8|15219.8|15222.5|15220.5|15221.6|15219.6|2
1648598270000|2022-03-29 23:57:50|15221.4|15219.4|15221.6|15219.6|15221.8|15219.8|15221.4|15219.4|9
1648598280000|2022-03-29 23:58:00|15221.8|15219.8|15221.3|15219.3|15222|15220|15221.3|15219.3|5
1648598290000|2022-03-29 23:58:10|15221.5|15219.5|15221.4|15219.4|15221.8|15219.8|15221.3|15219.3|4
1648598300000|2022-03-29 23:58:20|15221.5|15219.5|15221.4|15219.4|15221.5|15219.5|15221.3|15219.3|0
1648598310000|2022-03-29 23:58:30|15221.5|15219.5|15221|15219|15221.5|15219.5|15221|15219|1
1648598320000|2022-03-29 23:58:40|15220.5|15218.5|15220.6|15218.6|15220.9|15218.9|15220.1|15218.1|1
1648598330000|2022-03-29 23:58:50|15220.5|15218.5|15221.1|15219.1|15221.1|15219.1|15220.1|15218.1|2
1648598340000|2022-03-29 23:59:00|15221|15219|15219.5|15217.5|15221|15219|15219.5|15217.5|11
1648598350000|2022-03-29 23:59:10|15219.6|15217.6|15219.5|15217.5|15220.1|15218.1|15219.1|15217.1|5
1648598360000|2022-03-29 23:59:20|15219.6|15217.6|15220.5|15218.5|15220.8|15218.8|15219.6|15217.6|2
1648598370000|2022-03-29 23:59:30|15220.4|15218.4|15219.9|15217.9|15220.6|15218.6|15219.6|15217.6|1
1648598380000|2022-03-29 23:59:40|15220|15218|15220.9|15218.9|15221.3|15219.3|15220|15218|7
1648598390000|2022-03-29 23:59:50|15220.8|15218.8|15220.3|15218.3|15220.9|15218.9|15220.1|15218.1|0
1648598400000|2022-03-30 00:00:00|15219.9|15217.9|15218.5|15216.5|15220.8|15218.8|15217.9|15215.9|21
1648598410000|2022-03-30 00:00:10|15218.6|15216.6|15214.6|15212.6|15218.6|15216.6|15214.4|15212.4|36
1648598420000|2022-03-30 00:00:20|15213.4|15211.4|15212.9|15210.9|15213.4|15211.4|15212.6|15210.6|25
1648598430000|2022-03-30 00:00:30|15213|15211|15209.3|15207.3|15213|15211|15209.3|15207.3|45
1648598440000|2022-03-30 00:00:40|15209|15207|15212.6|15210.6|15213.6|15211.6|15208.8|15206.8|50
1648598450000|2022-03-30 00:00:50|15212.8|15210.8|15211.6|15209.6|15213|15211|15211|15209|7
1648598460000|2022-03-30 00:01:00|15211.3|15209.3|15211.9|15209.9|15212.5|15210.5|15211.3|15209.3|10
1648598470000|2022-03-30 00:01:10|15211.8|15209.8|15212.5|15210.5|15212.5|15210.5|15211.1|15209.1|6
1648598480000|2022-03-30 00:01:20|15212.6|15210.6|15211.6|15209.6|15212.8|15210.8|15211.1|15209.1|4
1648598490000|2022-03-30 00:01:30|15211.5|15209.5|15208.1|15206.1|15211.6|15209.6|15208|15206|36
1648598500000|2022-03-30 00:01:40|15208|15206|15207.9|15205.9|15208.3|15206.3|15207.3|15205.3|11
1648598510000|2022-03-30 00:01:50|15208|15206|15206.9|15204.9|15208.4|15206.4|15206.3|15204.3|28
1648598520000|2022-03-30 00:02:00|15206.8|15204.8|15209.1|15207.1|15210.3|15208.3|15205.8|15203.8|20
1648598530000|2022-03-30 00:02:10|15209|15207|15208.8|15206.8|15209.9|15207.9|15208.5|15206.5|16
1648598540000|2022-03-30 00:02:20|15208.6|15206.6|15209.5|15207.5|15209.8|15207.8|15208.6|15206.6|4
1648598550000|2022-03-30 00:02:30|15209.4|15207.4|15209.4|15207.4|15209.9|15207.9|15208.9|15206.9|11
1648598560000|2022-03-30 00:02:40|15209.3|15207.3|15208.1|15206.1|15209.4|15207.4|15207.9|15205.9|10
1648598570000|2022-03-30 00:02:50|15208.3|15206.3|15207.4|15205.4|15208.4|15206.4|15207.1|15205.1|1
1648598580000|2022-03-30 00:03:00|15207.5|15205.5|15207.4|15205.4|15208.1|15206.1|15206.6|15204.6|15
1648598590000|2022-03-30 00:03:10|15206.8|15204.8|15205.9|15203.9|15206.8|15204.8|15205.5|15203.5|5
1648598600000|2022-03-30 00:03:20|15205.8|15203.8|15205.9|15203.9|15206.4|15204.4|15204.9|15202.9|20
1648598610000|2022-03-30 00:03:30|15205.8|15203.8|15206.3|15204.3|15206.4|15204.4|15205.1|15203.1|5
1648598620000|2022-03-30 00:03:40|15206.4|15204.4|15205.9|15203.9|15206.4|15204.4|15205.5|15203.5|4
1648598630000|2022-03-30 00:03:50|15206|15204|15207.9|15205.9|15208.1|15206.1|15206|15204|28
1648598640000|2022-03-30 00:04:00|15208|15206|15208.1|15206.1|15208.9|15206.9|15207.8|15205.8|6
1648598650000|2022-03-30 00:04:10|15208.3|15206.3|15207.1|15205.1|15208.3|15206.3|15207.1|15205.1|28
1648598660000|2022-03-30 00:04:20|15207.3|15205.3|15207.8|15205.8|15207.8|15205.8|15205.8|15203.8|10
1648598670000|2022-03-30 00:04:30|15207.9|15205.9|15207.1|15205.1|15207.9|15205.9|15206.8|15204.8|9
1648598680000|2022-03-30 00:04:40|15207.9|15205.9|15206.6|15204.6|15208.1|15206.1|15206.5|15204.5|1
1648598690000|2022-03-30 00:04:50|15206.8|15204.8|15207.1|15205.1|15207.6|15205.6|15206.3|15204.3|12
1648598700000|2022-03-30 00:05:00|15207.3|15205.3|15205.1|15203.1|15207.3|15205.3|15203.6|15201.6|57
1648598710000|2022-03-30 00:05:10|15204.1|15202.1|15201.4|15199.4|15204.3|15202.3|15201.4|15199.4|54
1648598720000|2022-03-30 00:05:20|15201.3|15199.3|15203.1|15201.1|15203.4|15201.4|15201|15199|20
1648598730000|2022-03-30 00:05:30|15202.9|15200.9|15205.8|15203.8|15205.9|15203.9|15202.8|15200.8|20
1648598740000|2022-03-30 00:05:40|15205.9|15203.9|15206|15204|15207.4|15205.4|15205.6|15203.6|26
1648598750000|2022-03-30 00:05:50|15206.1|15204.1|15206|15204|15206.9|15204.9|15205.6|15203.6|22
1648598760000|2022-03-30 00:06:00|15205.8|15203.8|15205.9|15203.9|15206.5|15204.5|15205.8|15203.8|16
1648598770000|2022-03-30 00:06:10|15206|15204|15209.1|15207.1|15209.1|15207.1|15205.9|15203.9|29
1648598780000|2022-03-30 00:06:20|15209|15207|15209|15207|15209.1|15207.1|15208.3|15206.3|10
1648598790000|2022-03-30 00:06:30|15208.9|15206.9|15208.6|15206.6|15209|15207|15208.3|15206.3|7
1648598800000|2022-03-30 00:06:40|15208.5|15206.5|15208.1|15206.1|15208.9|15206.9|15208.1|15206.1|4
1648598810000|2022-03-30 00:06:50|15208.3|15206.3|15208.4|15206.4|15208.6|15206.6|15207.9|15205.9|7
1648598820000|2022-03-30 00:07:00|15208.3|15206.3|15207.4|15205.4|15208.4|15206.4|15207.3|15205.3|7
1648598830000|2022-03-30 00:07:10|15207.5|15205.5|15208.1|15206.1|15208.1|15206.1|15207.3|15205.3|1
1648598840000|2022-03-30 00:07:20|15208.3|15206.3|15208.4|15206.4|15209|15207|15207.9|15205.9|9
1648598850000|2022-03-30 00:07:30|15208.3|15206.3|15208.4|15206.4|15208.8|15206.8|15208.1|15206.1|11
1648598860000|2022-03-30 00:07:40|15208.3|15206.3|15209.1|15207.1|15209.4|15207.4|15208.3|15206.3|12
1648598870000|2022-03-30 00:07:50|15209.3|15207.3|15210.1|15208.1|15210.1|15208.1|15208.9|15206.9|10
1648598880000|2022-03-30 00:08:00|15209.9|15207.9|15210.4|15208.4|15210.4|15208.4|15209.3|15207.3|25
1648598890000|2022-03-30 00:08:10|15210.5|15208.5|15210.4|15208.4|15210.5|15208.5|15210|15208|13
1648598900000|2022-03-30 00:08:20|15210.3|15208.3|15210.9|15208.9|15211.5|15209.5|15210|15208|14
1648598910000|2022-03-30 00:08:30|15210.8|15208.8|15210.5|15208.5|15211.6|15209.6|15210.3|15208.3|46
1648598920000|2022-03-30 00:08:40|15210.8|15208.8|15211|15209|15211|15209|15210.5|15208.5|5
1648598930000|2022-03-30 00:08:50|15210.9|15208.9|15210.1|15208.1|15211|15209|15209.1|15207.1|20
1648598940000|2022-03-30 00:09:00|15210.3|15208.3|15209.4|15207.4|15210.4|15208.4|15209.4|15207.4|8
1648598950000|2022-03-30 00:09:10|15209.5|15207.5|15210.9|15208.9|15211|15209|15209.4|15207.4|12
1648598960000|2022-03-30 00:09:20|15211|15209|15212|15210|15212.5|15210.5|15211|15209|5
1648598970000|2022-03-30 00:09:30|15211.9|15209.9|15211|15209|15212.3|15210.3|15210.6|15208.6|15
1648598980000|2022-03-30 00:09:40|15211.1|15209.1|15210.9|15208.9|15211.6|15209.6|15210.5|15208.5|6
1648598990000|2022-03-30 00:09:50|15210.8|15208.8|15211.8|15209.8|15212|15210|15210.6|15208.6|3
1648599000000|2022-03-30 00:10:00|15211.9|15209.9|15212.3|15210.3|15212.5|15210.5|15211.6|15209.6|18
1648599010000|2022-03-30 00:10:10|15212.1|15210.1|15210.9|15208.9|15212.1|15210.1|15210.8|15208.8|4
1648599020000|2022-03-30 00:10:20|15210.8|15208.8|15211.1|15209.1|15211.6|15209.6|15210.8|15208.8|2
1648599030000|2022-03-30 00:10:30|15211.3|15209.3|15211.4|15209.4|15211.8|15209.8|15210.8|15208.8|10
1648599040000|2022-03-30 00:10:40|15211.5|15209.5|15211.3|15209.3|15211.5|15209.5|15211.1|15209.1|2
1648599050000|2022-03-30 00:10:50|15211.1|15209.1|15211.4|15209.4|15211.8|15209.8|15211|15209|13
1648599060000|2022-03-30 00:11:00|15211.5|15209.5|15210.8|15208.8|15211.5|15209.5|15210.6|15208.6|6
1648599070000|2022-03-30 00:11:10|15210.6|15208.6|15211.6|15209.6|15211.8|15209.8|15210.6|15208.6|10
1648599080000|2022-03-30 00:11:20|15211.5|15209.5|15211.1|15209.1|15211.5|15209.5|15211.1|15209.1|5
1648599090000|2022-03-30 00:11:30|15211.3|15209.3|15211.4|15209.4|15211.5|15209.5|15210.9|15208.9|4
1648599100000|2022-03-30 00:11:40|15211.5|15209.5|15211.3|15209.3|15211.5|15209.5|15210.8|15208.8|4
1648599110000|2022-03-30 00:11:50|15211.4|15209.4|15211.5|15209.5|15211.5|15209.5|15211.3|15209.3|3
1648599120000|2022-03-30 00:12:00|15211.6|15209.6|15211.1|15209.1|15211.9|15209.9|15211.1|15209.1|8
1648599130000|2022-03-30 00:12:10|15211.3|15209.3|15211.3|15209.3|15211.5|15209.5|15211|15209|1
1648599140000|2022-03-30 00:12:20|15211.4|15209.4|15209.5|15207.5|15211.6|15209.6|15209.4|15207.4|25
1648599150000|2022-03-30 00:12:30|15209.4|15207.4|15207.8|15205.8|15209.5|15207.5|15207.4|15205.4|48
1648599160000|2022-03-30 00:12:40|15207.9|15205.9|15208.8|15206.8|15208.9|15206.9|15207.8|15205.8|5
1648599170000|2022-03-30 00:12:50|15208.9|15206.9|15208.9|15206.9|15209.6|15207.6|15208.5|15206.5|5
1648599180000|2022-03-30 00:13:00|15208.8|15206.8|15209.5|15207.5|15209.6|15207.6|15208.8|15206.8|2
1648599190000|2022-03-30 00:13:10|15209.6|15207.6|15209.3|15207.3|15209.8|15207.8|15209.1|15207.1|5
1648599200000|2022-03-30 00:13:20|15209.1|15207.1|15208.4|15206.4|15209.3|15207.3|15207.9|15205.9|24
1648599210000|2022-03-30 00:13:30|15208.5|15206.5|15209.8|15207.8|15209.8|15207.8|15208.5|15206.5|5
1648599220000|2022-03-30 00:13:40|15209.9|15207.9|15209.6|15207.6|15210.1|15208.1|15208.6|15206.6|6
1648599230000|2022-03-30 00:13:50|15209.5|15207.5|15210.4|15208.4|15210.4|15208.4|15209.5|15207.5|3
1648599240000|2022-03-30 00:14:00|15210.5|15208.5|15210.6|15208.6|15211.6|15209.6|15210.3|15208.3|10
1648599250000|2022-03-30 00:14:10|15210.8|15208.8|15210.6|15208.6|15210.8|15208.8|15210|15208|1
1648599260000|2022-03-30 00:14:20|15210.9|15208.9|15210.4|15208.4|15211|15209|15210.3|15208.3|3
1648599270000|2022-03-30 00:14:30|15210.9|15208.9|15210.4|15208.4|15211|15209|15210|15208|3
1648599280000|2022-03-30 00:14:40|15210.3|15208.3|15210.9|15208.9|15210.9|15208.9|15210.3|15208.3|2
1648599290000|2022-03-30 00:14:50|15210.8|15208.8|15210.9|15208.9|15211.4|15209.4|15210.8|15208.8|2
1648599300000|2022-03-30 00:15:00|15211|15209|15211.9|15209.9|15213.1|15211.1|15210.6|15208.6|36
1648599310000|2022-03-30 00:15:10|15212|15210|15209|15207|15212.1|15210.1|15209|15207|2
1648599320000|2022-03-30 00:15:20|15208.9|15206.9|15210.8|15208.8|15211|15209|15208.9|15206.9|5
1648599330000|2022-03-30 00:15:30|15210.9|15208.9|15209.4|15207.4|15211|15209|15209.4|15207.4|5
1648599340000|2022-03-30 00:15:40|15209.5|15207.5|15208.4|15206.4|15209.6|15207.6|15208.1|15206.1|24
1648599350000|2022-03-30 00:15:50|15208.6|15206.6|15209.1|15207.1|15209.4|15207.4|15208.3|15206.3|7
1648599360000|2022-03-30 00:16:00|15209.3|15207.3|15207.8|15205.8|15210|15208|15207.8|15205.8|10
1648599370000|2022-03-30 00:16:10|15208.1|15206.1|15208.5|15206.5|15208.6|15206.6|15207.9|15205.9|4
1648599380000|2022-03-30 00:16:20|15208.8|15206.8|15209|15207|15209.5|15207.5|15208.5|15206.5|7
1648599390000|2022-03-30 00:16:30|15208.9|15206.9|15207.9|15205.9|15208.9|15206.9|15207.8|15205.8|9
1648599400000|2022-03-30 00:16:40|15208|15206|15208.9|15206.9|15209.5|15207.5|15207.5|15205.5|12
1648599410000|2022-03-30 00:16:50|15208.8|15206.8|15208.1|15206.1|15209|15207|15207.9|15205.9|2
1648599420000|2022-03-30 00:17:00|15208.3|15206.3|15209|15207|15209|15207|15207.9|15205.9|7
1648599430000|2022-03-30 00:17:10|15209.1|15207.1|15209.1|15207.1|15210.6|15208.6|15209|15207|7
1648599440000|2022-03-30 00:17:20|15209.3|15207.3|15209.6|15207.6|15210.1|15208.1|15209|15207|1
1648599450000|2022-03-30 00:17:30|15209.5|15207.5|15209.5|15207.5|15209.8|15207.8|15209|15207|0
1648599460000|2022-03-30 00:17:40|15209.4|15207.4|15209.6|15207.6|15209.8|15207.8|15209.4|15207.4|0
1648599470000|2022-03-30 00:17:50|15209.8|15207.8|15208.3|15206.3|15209.8|15207.8|15208.1|15206.1|11
1648599480000|2022-03-30 00:18:00|15208.1|15206.1|15208|15206|15208.4|15206.4|15207.5|15205.5|7
1648599490000|2022-03-30 00:18:10|15207.9|15205.9|15207.9|15205.9|15209|15207|15207.8|15205.8|1
1648599500000|2022-03-30 00:18:20|15207.8|15205.8|15208|15206|15208|15206|15207.5|15205.5|2
1648599510000|2022-03-30 00:18:30|15207.9|15205.9|15207.9|15205.9|15209.4|15207.4|15207.8|15205.8|10
1648599520000|2022-03-30 00:18:40|15208.4|15206.4|15209.8|15207.8|15209.9|15207.9|15208.4|15206.4|14
1648599530000|2022-03-30 00:18:50|15209.9|15207.9|15209.5|15207.5|15210.3|15208.3|15209.4|15207.4|11
1648599540000|2022-03-30 00:19:00|15209.6|15207.6|15209.8|15207.8|15210.3|15208.3|15208.8|15206.8|8
1648599550000|2022-03-30 00:19:10|15209.6|15207.6|15209|15207|15209.8|15207.8|15208.8|15206.8|4
1648599560000|2022-03-30 00:19:20|15209.1|15207.1|15209.4|15207.4|15209.5|15207.5|15208.9|15206.9|0
1648599570000|2022-03-30 00:19:30|15209.3|15207.3|15209|15207|15209.6|15207.6|15208.6|15206.6|14
1648599580000|2022-03-30 00:19:40|15209.1|15207.1|15210.1|15208.1|15210.3|15208.3|15208.9|15206.9|4
1648599590000|2022-03-30 00:19:50|15210.3|15208.3|15210|15208|15210.3|15208.3|15209.5|15207.5|2
1648599600000|2022-03-30 00:20:00|15209.5|15207.5|15210.3|15208.3|15211|15209|15209.3|15207.3|4
1648599610000|2022-03-30 00:20:10|15210.4|15208.4|15212|15210|15212.4|15210.4|15210.4|15208.4|6
1648599620000|2022-03-30 00:20:20|15212.3|15210.3|15211.3|15209.3|15212.5|15210.5|15211.3|15209.3|5
1648599630000|2022-03-30 00:20:30|15211.4|15209.4|15210.6|15208.6|15211.8|15209.8|15210.4|15208.4|4
1648599640000|2022-03-30 00:20:40|15210.5|15208.5|15210.4|15208.4|15210.6|15208.6|15210|15208|5
1648599650000|2022-03-30 00:20:50|15210.3|15208.3|15210.1|15208.1|15210.8|15208.8|15210|15208|6
1648599660000|2022-03-30 00:21:00|15210.3|15208.3|15210.4|15208.4|15210.5|15208.5|15209.4|15207.4|8
1648599670000|2022-03-30 00:21:10|15210.5|15208.5|15210.1|15208.1|15210.9|15208.9|15210|15208|2
1648599680000|2022-03-30 00:21:20|15210.4|15208.4|15211.6|15209.6|15211.6|15209.6|15210.3|15208.3|4
1648599690000|2022-03-30 00:21:30|15211.9|15209.9|15211.8|15209.8|15212.1|15210.1|15211.5|15209.5|5
1648599700000|2022-03-30 00:21:40|15211.9|15209.9|15211.9|15209.9|15212|15210|15211.6|15209.6|1
1648599710000|2022-03-30 00:21:50|15211.8|15209.8|15211.8|15209.8|15212|15210|15211.6|15209.6|0
1648599720000|2022-03-30 00:22:00|15211.9|15209.9|15211.4|15209.4|15211.9|15209.9|15211.4|15209.4|1
1648599730000|2022-03-30 00:22:10|15211.6|15209.6|15211.5|15209.5|15211.9|15209.9|15211.5|15209.5|1
1648599740000|2022-03-30 00:22:20|15211.6|15209.6|15212.5|15210.5|15212.5|15210.5|15211.5|15209.5|5
1648599750000|2022-03-30 00:22:30|15212.4|15210.4|15212.5|15210.5|15213.4|15211.4|15212.3|15210.3|10
1648599760000|2022-03-30 00:22:40|15212.6|15210.6|15212.6|15210.6|15212.8|15210.8|15212|15210|2
1648599770000|2022-03-30 00:22:50|15212.5|15210.5|15212.6|15210.6|15212.8|15210.8|15212.4|15210.4|1
1648599780000|2022-03-30 00:23:00|15212.8|15210.8|15211.9|15209.9|15212.8|15210.8|15211.6|15209.6|10
1648599790000|2022-03-30 00:23:10|15211.6|15209.6|15212.3|15210.3|15212.8|15210.8|15211.6|15209.6|1
1648599800000|2022-03-30 00:23:20|15212.4|15210.4|15212.9|15210.9|15213|15211|15212.4|15210.4|5
1648599810000|2022-03-30 00:23:30|15212.8|15210.8|15212.1|15210.1|15212.8|15210.8|15211.8|15209.8|4
1648599820000|2022-03-30 00:23:40|15212.3|15210.3|15212.3|15210.3|15212.6|15210.6|15212.1|15210.1|1
1648599830000|2022-03-30 00:23:50|15212.4|15210.4|15212.6|15210.6|15212.9|15210.9|15212.1|15210.1|4
1648599840000|2022-03-30 00:24:00|15212.8|15210.8|15212.5|15210.5|15213.4|15211.4|15212.5|15210.5|8
1648599850000|2022-03-30 00:24:10|15212.6|15210.6|15213.5|15211.5|15213.8|15211.8|15212.6|15210.6|7
1648599860000|2022-03-30 00:24:20|15212.6|15210.6|15213.1|15211.1|15213.4|15211.4|15212.6|15210.6|8
1648599870000|2022-03-30 00:24:30|15213|15211|15213.3|15211.3|15213.3|15211.3|15212.8|15210.8|3
1648599880000|2022-03-30 00:24:40|15213.1|15211.1|15213.9|15211.9|15213.9|15211.9|15212.6|15210.6|14
1648599890000|2022-03-30 00:24:50|15213.5|15211.5|15215.3|15213.3|15215.4|15213.4|15213.5|15211.5|32
1648599900000|2022-03-30 00:25:00|15215.4|15213.4|15215|15213|15215.5|15213.5|15215|15213|9
1648599910000|2022-03-30 00:25:10|15214.5|15212.5|15214|15212|15214.5|15212.5|15213.8|15211.8|13
1648599920000|2022-03-30 00:25:20|15214.1|15212.1|15215.6|15213.6|15215.8|15213.8|15214|15212|9
1648599930000|2022-03-30 00:25:30|15215.8|15213.8|15216.3|15214.3|15216.4|15214.4|15215.6|15213.6|11
1648599940000|2022-03-30 00:25:40|15216.5|15214.5|15216.6|15214.6|15217|15215|15216.4|15214.4|25
1648599950000|2022-03-30 00:25:50|15216.5|15214.5|15217.1|15215.1|15217.3|15215.3|15216.5|15214.5|10
1648599960000|2022-03-30 00:26:00|15217.3|15215.3|15217.5|15215.5|15217.5|15215.5|15217.3|15215.3|7
1648599970000|2022-03-30 00:26:10|15217.4|15215.4|15218|15216|15218.5|15216.5|15217.4|15215.4|25
1648599980000|2022-03-30 00:26:20|15218.1|15216.1|15218.3|15216.3|15220|15218|15218.1|15216.1|35
1648599990000|2022-03-30 00:26:30|15218.4|15216.4|15219.3|15217.3|15219.4|15217.4|15218.3|15216.3|4
1648600000000|2022-03-30 00:26:40|15219.1|15217.1|15219.1|15217.1|15219.5|15217.5|15219|15217|5
1648600010000|2022-03-30 00:26:50|15219.3|15217.3|15218.4|15216.4|15219.3|15217.3|15218.4|15216.4|3
1648600020000|2022-03-30 00:27:00|15218.5|15216.5|15218.3|15216.3|15219|15217|15218.3|15216.3|4
1648600030000|2022-03-30 00:27:10|15218.4|15216.4|15217.9|15215.9|15218.4|15216.4|15217.8|15215.8|10
1648600040000|2022-03-30 00:27:20|15218|15216|15217.4|15215.4|15218|15216|15217.3|15215.3|7
1648600050000|2022-03-30 00:27:30|15217.5|15215.5|15217.5|15215.5|15217.6|15215.6|15217.4|15215.4|0
1648600060000|2022-03-30 00:27:40|15217.6|15215.6|15218.5|15216.5|15218.5|15216.5|15217.6|15215.6|9
1648600070000|2022-03-30 00:27:50|15218.6|15216.6|15219|15217|15219.3|15217.3|15218.6|15216.6|7
1648600080000|2022-03-30 00:28:00|15219.1|15217.1|15220|15218|15220.4|15218.4|15219|15217|13
1648600090000|2022-03-30 00:28:10|15219.9|15217.9|15220.8|15218.8|15220.8|15218.8|15219.8|15217.8|4
1648600100000|2022-03-30 00:28:20|15220.5|15218.5|15221.1|15219.1|15221.5|15219.5|15220.5|15218.5|17
1648600110000|2022-03-30 00:28:30|15221.3|15219.3|15222.9|15220.9|15222.9|15220.9|15221|15219|20
1648600120000|2022-03-30 00:28:40|15223.1|15221.1|15222.9|15220.9|15223.1|15221.1|15222.8|15220.8|12
1648600130000|2022-03-30 00:28:50|15222.8|15220.8|15222.8|15220.8|15222.9|15220.9|15222.5|15220.5|10
1648600140000|2022-03-30 00:29:00|15222.6|15220.6|15222|15220|15223.3|15221.3|15221.9|15219.9|24
1648600150000|2022-03-30 00:29:10|15222.1|15220.1|15221|15219|15222.6|15220.6|15221|15219|13
1648600160000|2022-03-30 00:29:20|15221.4|15219.4|15221.1|15219.1|15221.5|15219.5|15220.8|15218.8|3
1648600170000|2022-03-30 00:29:30|15222|15220|15222|15220|15222|15220|15221.5|15219.5|9
1648600180000|2022-03-30 00:29:40|15221.9|15219.9|15222.5|15220.5|15222.6|15220.6|15221.8|15219.8|4
1648600190000|2022-03-30 00:29:50|15222.4|15220.4|15222.3|15220.3|15222.5|15220.5|15222|15220|5
1648600200000|2022-03-30 00:30:00|15222.1|15220.1|15224.5|15222.5|15224.6|15222.6|15222|15220|40
1648600210000|2022-03-30 00:30:10|15224.6|15222.6|15227.5|15225.5|15227.5|15225.5|15224.5|15222.5|60
1648600220000|2022-03-30 00:30:20|15227.4|15225.4|15226.4|15224.4|15227.6|15225.6|15226.4|15224.4|14
1648600230000|2022-03-30 00:30:30|15226.5|15224.5|15225.6|15223.6|15226.8|15224.8|15225.5|15223.5|10
1648600240000|2022-03-30 00:30:40|15225.9|15223.9|15225.1|15223.1|15225.9|15223.9|15224.9|15222.9|8
1648600250000|2022-03-30 00:30:50|15225|15223|15227|15225|15227|15225|15225|15223|19
1648600260000|2022-03-30 00:31:00|15227.1|15225.1|15228.8|15226.8|15228.8|15226.8|15227|15225|42
1648600270000|2022-03-30 00:31:10|15228.9|15226.9|15229.3|15227.3|15230.8|15228.8|15228.4|15226.4|96
1648600280000|2022-03-30 00:31:20|15229.5|15227.5|15230.3|15228.3|15230.5|15228.5|15229.4|15227.4|22
1648600290000|2022-03-30 00:31:30|15230.1|15228.1|15230.3|15228.3|15231|15229|15230|15228|9
1648600300000|2022-03-30 00:31:40|15230.4|15228.4|15230|15228|15231|15229|15230|15228|12
1648600310000|2022-03-30 00:31:50|15230.1|15228.1|15230|15228|15230.3|15228.3|15229.9|15227.9|5
1648600320000|2022-03-30 00:32:00|15230.1|15228.1|15231.4|15229.4|15231.5|15229.5|15230|15228|12
1648600330000|2022-03-30 00:32:10|15231.3|15229.3|15231.6|15229.6|15231.9|15229.9|15231.1|15229.1|26
1648600340000|2022-03-30 00:32:20|15231.9|15229.9|15230.9|15228.9|15232|15230|15230.9|15228.9|20
1648600350000|2022-03-30 00:32:30|15231|15229|15231.1|15229.1|15231.4|15229.4|15230.9|15228.9|7
1648600360000|2022-03-30 00:32:40|15231|15229|15232.4|15230.4|15232.4|15230.4|15230.8|15228.8|25
1648600370000|2022-03-30 00:32:50|15232.3|15230.3|15232.4|15230.4|15232.8|15230.8|15232.1|15230.1|17
1648600380000|2022-03-30 00:33:00|15232.5|15230.5|15232.5|15230.5|15232.6|15230.6|15232.3|15230.3|19
1648600390000|2022-03-30 00:33:10|15232.6|15230.6|15232.8|15230.8|15233.1|15231.1|15232.5|15230.5|16
1648600400000|2022-03-30 00:33:20|15232.9|15230.9|15233|15231|15233.1|15231.1|15232.6|15230.6|14
1648600410000|2022-03-30 00:33:30|15232.9|15230.9|15231.5|15229.5|15233.1|15231.1|15230.8|15228.8|28
1648600420000|2022-03-30 00:33:40|15231.3|15229.3|15232|15230|15232|15230|15230.9|15228.9|4
1648600430000|2022-03-30 00:33:50|15231.9|15229.9|15229|15227|15231.9|15229.9|15228.8|15226.8|15
1648600440000|2022-03-30 00:34:00|15229.4|15227.4|15229|15227|15229.4|15227.4|15228.8|15226.8|17
1648600450000|2022-03-30 00:34:10|15229.1|15227.1|15227.9|15225.9|15229.4|15227.4|15227.5|15225.5|11
1648600460000|2022-03-30 00:34:20|15227.8|15225.8|15226.4|15224.4|15228.1|15226.1|15226.4|15224.4|14
1648600470000|2022-03-30 00:34:30|15226.5|15224.5|15226.6|15224.6|15227|15225|15225.9|15223.9|23
1648600480000|2022-03-30 00:34:40|15226.8|15224.8|15227.3|15225.3|15228|15226|15226.8|15224.8|15
1648600490000|2022-03-30 00:34:50|15227.4|15225.4|15227.5|15225.5|15227.6|15225.6|15226.8|15224.8|7
1648600500000|2022-03-30 00:35:00|15227.6|15225.6|15226.8|15224.8|15229.1|15227.1|15226.8|15224.8|35
1648600510000|2022-03-30 00:35:10|15226.6|15224.6|15225.5|15223.5|15226.6|15224.6|15225.4|15223.4|18
1648600520000|2022-03-30 00:35:20|15225.4|15223.4|15227.1|15225.1|15227.1|15225.1|15225.3|15223.3|15
1648600530000|2022-03-30 00:35:30|15226.8|15224.8|15225.6|15223.6|15227|15225|15225.4|15223.4|11
1648600540000|2022-03-30 00:35:40|15225.5|15223.5|15225.5|15223.5|15226|15224|15225.4|15223.4|6
1648600550000|2022-03-30 00:35:50|15224.8|15222.8|15224.1|15222.1|15224.9|15222.9|15224.1|15222.1|21
1648600560000|2022-03-30 00:36:00|15224.3|15222.3|15226|15224|15226.4|15224.4|15224.3|15222.3|9
1648600570000|2022-03-30 00:36:10|15226.1|15224.1|15225.6|15223.6|15226.3|15224.3|15224.9|15222.9|5
1648600580000|2022-03-30 00:36:20|15225.5|15223.5|15225.8|15223.8|15225.9|15223.9|15225.4|15223.4|0
1648600590000|2022-03-30 00:36:30|15225.6|15223.6|15226|15224|15226|15224|15225.4|15223.4|2
1648600600000|2022-03-30 00:36:40|15225.9|15223.9|15225.9|15223.9|15225.9|15223.9|15224.4|15222.4|9
1648600610000|2022-03-30 00:36:50|15226|15224|15227.6|15225.6|15228.3|15226.3|15226|15224|25
1648600620000|2022-03-30 00:37:00|15227.8|15225.8|15228.4|15226.4|15228.4|15226.4|15227.8|15225.8|5
1648600630000|2022-03-30 00:37:10|15228.3|15226.3|15226.9|15224.9|15228.4|15226.4|15226.9|15224.9|3
1648600640000|2022-03-30 00:37:20|15226.8|15224.8|15226.9|15224.9|15227.3|15225.3|15226.6|15224.6|1
1648600650000|2022-03-30 00:37:30|15226.8|15224.8|15227.1|15225.1|15227.4|15225.4|15225.6|15223.6|6
1648600660000|2022-03-30 00:37:40|15227.3|15225.3|15227.1|15225.1|15227.4|15225.4|15226.5|15224.5|2
1648600670000|2022-03-30 00:37:50|15227.3|15225.3|15226.9|15224.9|15227.6|15225.6|15225.9|15223.9|0
1648600680000|2022-03-30 00:38:00|15227|15225|15225.9|15223.9|15227|15225|15225.5|15223.5|6
1648600690000|2022-03-30 00:38:10|15225.6|15223.6|15225.8|15223.8|15225.9|15223.9|15225.5|15223.5|1
1648600700000|2022-03-30 00:38:20|15225.9|15223.9|15225.9|15223.9|15226.1|15224.1|15225.6|15223.6|2
1648600710000|2022-03-30 00:38:30|15225.8|15223.8|15225.6|15223.6|15225.9|15223.9|15225.6|15223.6|1
1648600720000|2022-03-30 00:38:40|15225.5|15223.5|15224.9|15222.9|15225.5|15223.5|15224.6|15222.6|6
1648600730000|2022-03-30 00:38:50|15224.6|15222.6|15224.8|15222.8|15224.9|15222.9|15224.4|15222.4|9
1648600740000|2022-03-30 00:39:00|15224.9|15222.9|15225.8|15223.8|15226|15224|15224.9|15222.9|6
1648600750000|2022-03-30 00:39:10|15225.9|15223.9|15225.6|15223.6|15226|15224|15225|15223|2
1648600760000|2022-03-30 00:39:20|15225.8|15223.8|15226|15224|15226|15224|15225.6|15223.6|0
1648600770000|2022-03-30 00:39:30|15225.9|15223.9|15225.6|15223.6|15225.9|15223.9|15225.1|15223.1|3
1648600780000|2022-03-30 00:39:40|15225.9|15223.9|15225.4|15223.4|15226|15224|15225.4|15223.4|6
1648600790000|2022-03-30 00:39:50|15225.3|15223.3|15225.3|15223.3|15225.3|15223.3|15224.8|15222.8|6
1648600800000|2022-03-30 00:40:00|15225.4|15223.4|15224.8|15222.8|15225.6|15223.6|15224.6|15222.6|3
1648600810000|2022-03-30 00:40:10|15224.6|15222.6|15224.6|15222.6|15225.6|15223.6|15222.6|15220.6|42
1648600820000|2022-03-30 00:40:20|15224.8|15222.8|15224.3|15222.3|15224.8|15222.8|15223|15221|5
1648600830000|2022-03-30 00:40:30|15224.4|15222.4|15224.3|15222.3|15224.6|15222.6|15224.1|15222.1|10
1648600840000|2022-03-30 00:40:40|15224.4|15222.4|15225.1|15223.1|15225.3|15223.3|15224.4|15222.4|11
1648600850000|2022-03-30 00:40:50|15225|15223|15223.9|15221.9|15225.3|15223.3|15223.8|15221.8|5
1648600860000|2022-03-30 00:41:00|15224|15222|15224.3|15222.3|15224.5|15222.5|15223.9|15221.9|4
1648600870000|2022-03-30 00:41:10|15224.4|15222.4|15223.9|15221.9|15224.4|15222.4|15223.8|15221.8|3
1648600880000|2022-03-30 00:41:20|15224|15222|15224.3|15222.3|15224.9|15222.9|15223.8|15221.8|7
1648600890000|2022-03-30 00:41:30|15224.1|15222.1|15223.5|15221.5|15224.1|15222.1|15223.5|15221.5|7
1648600900000|2022-03-30 00:41:40|15223.6|15221.6|15223.5|15221.5|15223.8|15221.8|15223.3|15221.3|5
1648600910000|2022-03-30 00:41:50|15223.6|15221.6|15223.5|15221.5|15223.6|15221.6|15223.4|15221.4|1
1648600920000|2022-03-30 00:42:00|15223.6|15221.6|15222.4|15220.4|15223.6|15221.6|15222.3|15220.3|8
1648600930000|2022-03-30 00:42:10|15222.3|15220.3|15222.1|15220.1|15222.6|15220.6|15221.1|15219.1|8
1648600940000|2022-03-30 00:42:20|15222.3|15220.3|15222.4|15220.4|15222.6|15220.6|15222.3|15220.3|4
1648600950000|2022-03-30 00:42:30|15222.5|15220.5|15222.4|15220.4|15222.6|15220.6|15222.1|15220.1|2
1648600960000|2022-03-30 00:42:40|15222.5|15220.5|15222.6|15220.6|15223.4|15221.4|15222.5|15220.5|5
1648600970000|2022-03-30 00:42:50|15222.5|15220.5|15221.6|15219.6|15222.6|15220.6|15221.5|15219.5|3
1648600980000|2022-03-30 00:43:00|15221.8|15219.8|15221.9|15219.9|15222.1|15220.1|15221|15219|8
1648600990000|2022-03-30 00:43:10|15222|15220|15222.1|15220.1|15222.3|15220.3|15221.6|15219.6|1
1648601000000|2022-03-30 00:43:20|15222.3|15220.3|15221.5|15219.5|15222.4|15220.4|15221.5|15219.5|2
1648601010000|2022-03-30 00:43:30|15221.1|15219.1|15221.6|15219.6|15221.9|15219.9|15221.1|15219.1|2
1648601020000|2022-03-30 00:43:40|15221.5|15219.5|15221.3|15219.3|15221.6|15219.6|15221.1|15219.1|0
1648601030000|2022-03-30 00:43:50|15221.1|15219.1|15220.6|15218.6|15221.6|15219.6|15220.6|15218.6|1
1648601040000|2022-03-30 00:44:00|15221|15219|15221.8|15219.8|15221.9|15219.9|15221|15219|4
1648601050000|2022-03-30 00:44:10|15221.9|15219.9|15221.8|15219.8|15222|15220|15221.6|15219.6|2
1648601060000|2022-03-30 00:44:20|15221.9|15219.9|15220.9|15218.9|15221.9|15219.9|15220.9|15218.9|2
1648601070000|2022-03-30 00:44:30|15221|15219|15221.4|15219.4|15221.6|15219.6|15221|15219|1
1648601080000|2022-03-30 00:44:40|15221.3|15219.3|15221.5|15219.5|15221.6|15219.6|15221.1|15219.1|0
1648601090000|2022-03-30 00:44:50|15221.6|15219.6|15221|15219|15221.8|15219.8|15220.8|15218.8|6
1648601100000|2022-03-30 00:45:00|15221.1|15219.1|15220.6|15218.6|15221.3|15219.3|15220.1|15218.1|9
1648601110000|2022-03-30 00:45:10|15220.5|15218.5|15221.1|15219.1|15222|15220|15220.4|15218.4|8
1648601120000|2022-03-30 00:45:20|15221|15219|15222|15220|15222|15220|15220.9|15218.9|4
1648601130000|2022-03-30 00:45:30|15221.6|15219.6|15222|15220|15222|15220|15221.6|15219.6|2
1648601140000|2022-03-30 00:45:40|15221.9|15219.9|15222.1|15220.1|15222.5|15220.5|15221.9|15219.9|2
1648601150000|2022-03-30 00:45:50|15221.6|15219.6|15221.9|15219.9|15222|15220|15221.5|15219.5|3
1648601160000|2022-03-30 00:46:00|15221.8|15219.8|15222.6|15220.6|15223.3|15221.3|15221.8|15219.8|8
1648601170000|2022-03-30 00:46:10|15222.5|15220.5|15222.3|15220.3|15222.6|15220.6|15221.1|15219.1|21
1648601180000|2022-03-30 00:46:20|15222.1|15220.1|15222.1|15220.1|15222.3|15220.3|15221.5|15219.5|1
1648601190000|2022-03-30 00:46:30|15222|15220|15221|15219|15222|15220|15220.6|15218.6|4
1648601200000|2022-03-30 00:46:40|15220.9|15218.9|15221|15219|15221.8|15219.8|15220.9|15218.9|2
1648601210000|2022-03-30 00:46:50|15220.9|15218.9|15221.3|15219.3|15221.3|15219.3|15220.9|15218.9|0
1648601220000|2022-03-30 00:47:00|15221.1|15219.1|15221.4|15219.4|15222.3|15220.3|15221.1|15219.1|5
1648601230000|2022-03-30 00:47:10|15221.3|15219.3|15221.9|15219.9|15222|15220|15221|15219|3
1648601240000|2022-03-30 00:47:20|15222|15220|15222|15220|15222.3|15220.3|15221.6|15219.6|3
1648601250000|2022-03-30 00:47:30|15221.9|15219.9|15222.1|15220.1|15222.3|15220.3|15221.3|15219.3|3
1648601260000|2022-03-30 00:47:40|15222.4|15220.4|15222.1|15220.1|15222.4|15220.4|15221.8|15219.8|0
1648601270000|2022-03-30 00:47:50|15222|15220|15222.1|15220.1|15222.1|15220.1|15221.8|15219.8|0
1648601280000|2022-03-30 00:48:00|15222|15220|15223.1|15221.1|15223.8|15221.8|15222|15220|11
1648601290000|2022-03-30 00:48:10|15223|15221|15223.3|15221.3|15223.5|15221.5|15222.5|15220.5|2
1648601300000|2022-03-30 00:48:20|15223.1|15221.1|15223|15221|15223.3|15221.3|15222.9|15220.9|0
1648601310000|2022-03-30 00:48:30|15223.1|15221.1|15224.1|15222.1|15224.1|15222.1|15223|15221|5
1648601320000|2022-03-30 00:48:40|15224|15222|15223.3|15221.3|15224|15222|15223.1|15221.1|2
1648601330000|2022-03-30 00:48:50|15223.4|15221.4|15223.4|15221.4|15223.8|15221.8|15223.3|15221.3|1
1648601340000|2022-03-30 00:49:00|15223.6|15221.6|15223.5|15221.5|15224.9|15222.9|15223.4|15221.4|8
1648601350000|2022-03-30 00:49:10|15223.6|15221.6|15223.9|15221.9|15224.1|15222.1|15223.3|15221.3|8
1648601360000|2022-03-30 00:49:20|15224|15222|15223.9|15221.9|15224.9|15222.9|15223.9|15221.9|4
1648601370000|2022-03-30 00:49:30|15224|15222|15224.3|15222.3|15224.3|15222.3|15223.9|15221.9|0
1648601380000|2022-03-30 00:49:40|15224.4|15222.4|15224.6|15222.6|15224.8|15222.8|15224.3|15222.3|7
1648601390000|2022-03-30 00:49:50|15224.8|15222.8|15224.8|15222.8|15224.8|15222.8|15224.5|15222.5|0
1648601400000|2022-03-30 00:50:00|15225|15223|15224.5|15222.5|15225.1|15223.1|15224.5|15222.5|21
1648601410000|2022-03-30 00:50:10|15224.4|15222.4|15224.5|15222.5|15224.6|15222.6|15223.6|15221.6|7
1648601420000|2022-03-30 00:50:20|15224.6|15222.6|15225.1|15223.1|15225.1|15223.1|15224.5|15222.5|2
1648601430000|2022-03-30 00:50:30|15225.9|15223.9|15226|15224|15226.6|15224.6|15225.9|15223.9|36
1648601440000|2022-03-30 00:50:40|15226.1|15224.1|15226|15224|15226.8|15224.8|15226|15224|13
1648601450000|2022-03-30 00:50:50|15226.1|15224.1|15226.3|15224.3|15226.6|15224.6|15226|15224|5
1648601460000|2022-03-30 00:51:00|15226.1|15224.1|15226.6|15224.6|15226.6|15224.6|15225.4|15223.4|3
1648601470000|2022-03-30 00:51:10|15226.4|15224.4|15226|15224|15226.5|15224.5|15225.6|15223.6|3
1648601480000|2022-03-30 00:51:20|15225.9|15223.9|15226|15224|15226.3|15224.3|15225.9|15223.9|1
1648601490000|2022-03-30 00:51:30|15225.9|15223.9|15224.1|15222.1|15226|15224|15224.1|15222.1|20
1648601500000|2022-03-30 00:51:40|15224.3|15222.3|15224.9|15222.9|15224.9|15222.9|15223.9|15221.9|6
1648601510000|2022-03-30 00:51:50|15225|15223|15224.9|15222.9|15225.5|15223.5|15224.8|15222.8|6
1648601520000|2022-03-30 00:52:00|15224.8|15222.8|15224.9|15222.9|15225|15223|15224.8|15222.8|1
1648601530000|2022-03-30 00:52:10|15224.8|15222.8|15223|15221|15224.8|15222.8|15222.8|15220.8|26
1648601540000|2022-03-30 00:52:20|15223.1|15221.1|15223.1|15221.1|15223.1|15221.1|15222.4|15220.4|8
1648601550000|2022-03-30 00:52:30|15223|15221|15221.6|15219.6|15223.3|15221.3|15221.4|15219.4|9
1648601560000|2022-03-30 00:52:40|15221.8|15219.8|15222.1|15220.1|15222.1|15220.1|15221.1|15219.1|4
1648601570000|2022-03-30 00:52:50|15222.5|15220.5|15222.1|15220.1|15222.6|15220.6|15222|15220|6
1648601580000|2022-03-30 00:53:00|15221.8|15219.8|15221.6|15219.6|15222|15220|15221.4|15219.4|6
1648601590000|2022-03-30 00:53:10|15221.1|15219.1|15221|15219|15221.4|15219.4|15220.9|15218.9|3
1648601600000|2022-03-30 00:53:20|15220.9|15218.9|15220.5|15218.5|15221.5|15219.5|15220.3|15218.3|34
1648601610000|2022-03-30 00:53:30|15220.4|15218.4|15220.5|15218.5|15221.4|15219.4|15220.4|15218.4|15
1648601620000|2022-03-30 00:53:40|15220.4|15218.4|15220.4|15218.4|15220.6|15218.6|15220.4|15218.4|5
1648601630000|2022-03-30 00:53:50|15220.5|15218.5|15220.4|15218.4|15220.6|15218.6|15220.3|15218.3|4
1648601640000|2022-03-30 00:54:00|15220.3|15218.3|15221.5|15219.5|15221.5|15219.5|15220.3|15218.3|6
1648601650000|2022-03-30 00:54:10|15221.6|15219.6|15221.4|15219.4|15222|15220|15221.4|15219.4|0
1648601660000|2022-03-30 00:54:20|15221.5|15219.5|15222|15220|15222.3|15220.3|15221.4|15219.4|3
1648601670000|2022-03-30 00:54:30|15222.1|15220.1|15220.8|15218.8|15222.1|15220.1|15220.5|15218.5|11
1648601680000|2022-03-30 00:54:40|15220.6|15218.6|15219.8|15217.8|15220.8|15218.8|15219.8|15217.8|1
1648601690000|2022-03-30 00:54:50|15219.6|15217.6|15220.3|15218.3|15220.3|15218.3|15219.4|15217.4|25
1648601700000|2022-03-30 00:55:00|15220.1|15218.1|15219.3|15217.3|15220.4|15218.4|15219.1|15217.1|12
1648601710000|2022-03-30 00:55:10|15219.4|15217.4|15220.4|15218.4|15220.8|15218.8|15219.3|15217.3|5
1648601720000|2022-03-30 00:55:20|15220.5|15218.5|15220.1|15218.1|15221|15219|15219.9|15217.9|9
1648601730000|2022-03-30 00:55:30|15220.3|15218.3|15220|15218|15220.9|15218.9|15219.8|15217.8|5
1648601740000|2022-03-30 00:55:40|15219.9|15217.9|15217.8|15215.8|15219.9|15217.9|15217.5|15215.5|29
1648601750000|2022-03-30 00:55:50|15216.9|15214.9|15217.5|15215.5|15217.5|15215.5|15216.4|15214.4|32
1648601760000|2022-03-30 00:56:00|15217.6|15215.6|15216.5|15214.5|15218.3|15216.3|15216.4|15214.4|5
1648601770000|2022-03-30 00:56:10|15216.4|15214.4|15216.4|15214.4|15216.6|15214.6|15216.3|15214.3|4
1648601780000|2022-03-30 00:56:20|15216.3|15214.3|15216|15214|15216.4|15214.4|15215.3|15213.3|14
1648601790000|2022-03-30 00:56:30|15216.1|15214.1|15216.9|15214.9|15216.9|15214.9|15215.6|15213.6|8
1648601800000|2022-03-30 00:56:40|15216.8|15214.8|15216.8|15214.8|15217|15215|15216.5|15214.5|1
1648601810000|2022-03-30 00:56:50|15216.9|15214.9|15216.8|15214.8|15217.3|15215.3|15216.6|15214.6|6
1648601820000|2022-03-30 00:57:00|15216.9|15214.9|15217.1|15215.1|15217.5|15215.5|15216.6|15214.6|7
1648601830000|2022-03-30 00:57:10|15217.3|15215.3|15217.3|15215.3|15217.6|15215.6|15216.8|15214.8|25
1648601840000|2022-03-30 00:57:20|15217.1|15215.1|15217|15215|15217.1|15215.1|15216.5|15214.5|3
1648601850000|2022-03-30 00:57:30|15216.9|15214.9|15217.3|15215.3|15217.4|15215.4|15216.9|15214.9|1
1648601860000|2022-03-30 00:57:40|15217|15215|15218.3|15216.3|15219.1|15217.1|15217|15215|26
1648601870000|2022-03-30 00:57:50|15217.8|15215.8|15218.4|15216.4|15218.4|15216.4|15217.5|15215.5|5
1648601880000|2022-03-30 00:58:00|15218.3|15216.3|15218.6|15216.6|15219.1|15217.1|15217.3|15215.3|16
1648601890000|2022-03-30 00:58:10|15218.5|15216.5|15219.3|15217.3|15219.9|15217.9|15218.5|15216.5|26
1648601900000|2022-03-30 00:58:20|15219.4|15217.4|15219.4|15217.4|15219.5|15217.5|15219.1|15217.1|2
1648601910000|2022-03-30 00:58:30|15219.5|15217.5|15218.9|15216.9|15219.6|15217.6|15218.9|15216.9|3
1648601920000|2022-03-30 00:58:40|15218.8|15216.8|15219.5|15217.5|15219.6|15217.6|15218.4|15216.4|31
1648601930000|2022-03-30 00:58:50|15219.4|15217.4|15217.9|15215.9|15219.5|15217.5|15217.9|15215.9|7
1648601940000|2022-03-30 00:59:00|15218.3|15216.3|15219.3|15217.3|15219.4|15217.4|15218.3|15216.3|2
1648601950000|2022-03-30 00:59:10|15219.4|15217.4|15219.4|15217.4|15219.5|15217.5|15219.3|15217.3|2
1648601960000|2022-03-30 00:59:20|15219.1|15217.1|15219.4|15217.4|15219.9|15217.9|15219.1|15217.1|5
1648601970000|2022-03-30 00:59:30|15219.6|15217.6|15219.3|15217.3|15219.8|15217.8|15218.9|15216.9|5
1648601980000|2022-03-30 00:59:40|15219.1|15217.1|15219.1|15217.1|15219.6|15217.6|15218.9|15216.9|3
1648601990000|2022-03-30 00:59:50|15219.3|15217.3|15219.4|15217.4|15219.4|15217.4|15219.1|15217.1|1
1648602000000|2022-03-30 01:00:00|15219.5|15217.5|15219.5|15217.5|15219.8|15217.8|15218.6|15216.6|8
1648602010000|2022-03-30 01:00:10|15219.3|15217.3|15219|15217|15219.3|15217.3|15218.5|15216.5|13
1648602020000|2022-03-30 01:00:20|15219.1|15217.1|15218.9|15216.9|15219.4|15217.4|15218.8|15216.8|4
1648602030000|2022-03-30 01:00:30|15218.8|15216.8|15220.5|15218.5|15220.5|15218.5|15218.4|15216.4|20
1648602040000|2022-03-30 01:00:40|15220.6|15218.6|15219.8|15217.8|15221|15219|15219.6|15217.6|12
1648602050000|2022-03-30 01:00:50|15219.4|15217.4|15219.4|15217.4|15219.6|15217.6|15218.8|15216.8|3
1648602060000|2022-03-30 01:01:00|15219.3|15217.3|15218.8|15216.8|15219.3|15217.3|15218.5|15216.5|10
1648602070000|2022-03-30 01:01:10|15218.9|15216.9|15218.4|15216.4|15218.9|15216.9|15218.1|15216.1|9
1648602080000|2022-03-30 01:01:20|15218.5|15216.5|15217.5|15215.5|15218.5|15216.5|15217.5|15215.5|37
1648602090000|2022-03-30 01:01:30|15217.6|15215.6|15216.9|15214.9|15217.8|15215.8|15216.9|15214.9|5
1648602100000|2022-03-30 01:01:40|15217|15215|15217.3|15215.3|15217.9|15215.9|15216.9|15214.9|2
1648602110000|2022-03-30 01:01:50|15217.1|15215.1|15216.8|15214.8|15217.5|15215.5|15216.8|15214.8|4
1648602120000|2022-03-30 01:02:00|15216.9|15214.9|15216.9|15214.9|15217.6|15215.6|15216.9|15214.9|2
1648602130000|2022-03-30 01:02:10|15217|15215|15216.8|15214.8|15217|15215|15216.8|15214.8|2
1648602140000|2022-03-30 01:02:20|15216.9|15214.9|15215.8|15213.8|15217.5|15215.5|15215.8|15213.8|25
1648602150000|2022-03-30 01:02:30|15215.9|15213.9|15216|15214|15216.1|15214.1|15215.8|15213.8|4
1648602160000|2022-03-30 01:02:40|15215.9|15213.9|15217.5|15215.5|15217.8|15215.8|15215.9|15213.9|12
1648602170000|2022-03-30 01:02:50|15217.6|15215.6|15218.8|15216.8|15218.9|15216.9|15217.4|15215.4|10
1648602180000|2022-03-30 01:03:00|15218.5|15216.5|15217.4|15215.4|15218.6|15216.6|15217.4|15215.4|6
1648602190000|2022-03-30 01:03:10|15217.6|15215.6|15218.5|15216.5|15218.5|15216.5|15217.5|15215.5|7
1648602200000|2022-03-30 01:03:20|15218.6|15216.6|15218.9|15216.9|15219.9|15217.9|15217.9|15215.9|9
1648602210000|2022-03-30 01:03:30|15218.8|15216.8|15219|15217|15219.3|15217.3|15218.4|15216.4|2
1648602220000|2022-03-30 01:03:40|15219.4|15217.4|15219.3|15217.3|15219.8|15217.8|15218.9|15216.9|7
1648602230000|2022-03-30 01:03:50|15219.1|15217.1|15219.3|15217.3|15219.4|15217.4|15218.9|15216.9|1
1648602240000|2022-03-30 01:04:00|15219.5|15217.5|15220.3|15218.3|15220.6|15218.6|15219.5|15217.5|10
1648602250000|2022-03-30 01:04:10|15220.1|15218.1|15219.1|15217.1|15220.1|15218.1|15218.9|15216.9|3
1648602260000|2022-03-30 01:04:20|15219|15217|15219.9|15217.9|15219.9|15217.9|15219|15217|2
1648602270000|2022-03-30 01:04:30|15219.8|15217.8|15220.5|15218.5|15220.5|15218.5|15219.8|15217.8|5
1648602280000|2022-03-30 01:04:40|15220.4|15218.4|15221.1|15219.1|15221.3|15219.3|15220.3|15218.3|6
1648602290000|2022-03-30 01:04:50|15221|15219|15221.4|15219.4|15221.5|15219.5|15220.6|15218.6|9
1648602300000|2022-03-30 01:05:00|15221.5|15219.5|15221.9|15219.9|15222|15220|15221.3|15219.3|4
1648602310000|2022-03-30 01:05:10|15221.8|15219.8|15221.3|15219.3|15222.3|15220.3|15220.6|15218.6|9
1648602320000|2022-03-30 01:05:20|15221.4|15219.4|15220.1|15218.1|15221.5|15219.5|15219.4|15217.4|35
1648602330000|2022-03-30 01:05:30|15220|15218|15219.8|15217.8|15220|15218|15219.1|15217.1|8
1648602340000|2022-03-30 01:05:40|15219.9|15217.9|15220.1|15218.1|15220.4|15218.4|15219.6|15217.6|10
1648602350000|2022-03-30 01:05:50|15220|15218|15220.4|15218.4|15220.6|15218.6|15220|15218|8
1648602360000|2022-03-30 01:06:00|15220.5|15218.5|15218.3|15216.3|15220.6|15218.6|15217.9|15215.9|23
1648602370000|2022-03-30 01:06:10|15218.1|15216.1|15219.5|15217.5|15219.6|15217.6|15218.1|15216.1|11
1648602380000|2022-03-30 01:06:20|15219.6|15217.6|15220.9|15218.9|15221.1|15219.1|15219.5|15217.5|9
1648602390000|2022-03-30 01:06:30|15220.8|15218.8|15223.1|15221.1|15223.1|15221.1|15220.6|15218.6|13
1648602400000|2022-03-30 01:06:40|15223.3|15221.3|15223.1|15221.1|15223.3|15221.3|15222.8|15220.8|6
1648602410000|2022-03-30 01:06:50|15223.3|15221.3|15222.9|15220.9|15223.3|15221.3|15222.6|15220.6|5
1648602420000|2022-03-30 01:07:00|15223|15221|15223|15221|15224.3|15222.3|15222.8|15220.8|20
1648602430000|2022-03-30 01:07:10|15223.1|15221.1|15223.4|15221.4|15223.4|15221.4|15222.9|15220.9|5
1648602440000|2022-03-30 01:07:20|15223.5|15221.5|15223.6|15221.6|15223.8|15221.8|15223.1|15221.1|6
1648602450000|2022-03-30 01:07:30|15223.9|15221.9|15225.9|15223.9|15226|15224|15222.6|15220.6|32
1648602460000|2022-03-30 01:07:40|15226.3|15224.3|15227.8|15225.8|15228.4|15226.4|15226|15224|42
1648602470000|2022-03-30 01:07:50|15228.3|15226.3|15229|15227|15229|15227|15228.1|15226.1|17
1648602480000|2022-03-30 01:08:00|15228.4|15226.4|15229.1|15227.1|15229.8|15227.8|15226.8|15224.8|32
1648602490000|2022-03-30 01:08:10|15229.3|15227.3|15230.4|15228.4|15230.4|15228.4|15228.8|15226.8|22
1648602500000|2022-03-30 01:08:20|15230.3|15228.3|15231.1|15229.1|15231.1|15229.1|15230.1|15228.1|15
1648602510000|2022-03-30 01:08:30|15231.3|15229.3|15232|15230|15232.1|15230.1|15231.3|15229.3|34
1648602520000|2022-03-30 01:08:40|15232.1|15230.1|15229.9|15227.9|15232.1|15230.1|15229.8|15227.8|10
1648602530000|2022-03-30 01:08:50|15229.8|15227.8|15228.8|15226.8|15229.9|15227.9|15228.8|15226.8|2
1648602540000|2022-03-30 01:09:00|15228.4|15226.4|15228.8|15226.8|15229.9|15227.9|15227.1|15225.1|21
1648602550000|2022-03-30 01:09:10|15228.9|15226.9|15228.8|15226.8|15228.9|15226.9|15228.5|15226.5|5
1648602560000|2022-03-30 01:09:20|15228.9|15226.9|15228.4|15226.4|15229|15227|15228.1|15226.1|10
1648602570000|2022-03-30 01:09:30|15228.3|15226.3|15227.9|15225.9|15228.6|15226.6|15227.6|15225.6|2
1648602580000|2022-03-30 01:09:40|15228|15226|15229|15227|15229.5|15227.5|15227.8|15225.8|30
1648602590000|2022-03-30 01:09:50|15228.6|15226.6|15228|15226|15229|15227|15227.8|15225.8|8
1648602600000|2022-03-30 01:10:00|15227.8|15225.8|15228|15226|15228.1|15226.1|15227.8|15225.8|5
1648602610000|2022-03-30 01:10:10|15227.9|15225.9|15230|15228|15230|15228|15227.9|15225.9|7
1648602620000|2022-03-30 01:10:20|15230.1|15228.1|15227|15225|15230.6|15228.6|15225.9|15223.9|94
1648602630000|2022-03-30 01:10:30|15226.9|15224.9|15225.4|15223.4|15226.9|15224.9|15225.1|15223.1|11
1648602640000|2022-03-30 01:10:40|15225.3|15223.3|15224.9|15222.9|15225.4|15223.4|15224|15222|30
1648602650000|2022-03-30 01:10:50|15224.5|15222.5|15224.9|15222.9|15225.1|15223.1|15223.6|15221.6|19
1648602660000|2022-03-30 01:11:00|15225|15223|15225.6|15223.6|15225.9|15223.9|15225|15223|5
1648602670000|2022-03-30 01:11:10|15225.8|15223.8|15224.9|15222.9|15225.9|15223.9|15224.8|15222.8|4
1648602680000|2022-03-30 01:11:20|15224.8|15222.8|15224.1|15222.1|15224.9|15222.9|15223.9|15221.9|9
1648602690000|2022-03-30 01:11:30|15224.3|15222.3|15222.9|15220.9|15224.3|15222.3|15222.9|15220.9|30
1648602700000|2022-03-30 01:11:40|15223|15221|15223.9|15221.9|15224.6|15222.6|15222.9|15220.9|7
1648602710000|2022-03-30 01:11:50|15224|15222|15223.4|15221.4|15224.1|15222.1|15223.1|15221.1|11
1648602720000|2022-03-30 01:12:00|15223.5|15221.5|15224.1|15222.1|15224.8|15222.8|15223.5|15221.5|5
1648602730000|2022-03-30 01:12:10|15224.3|15222.3|15224.4|15222.4|15224.6|15222.6|15224.1|15222.1|4
1648602740000|2022-03-30 01:12:20|15224.5|15222.5|15224.6|15222.6|15224.8|15222.8|15224.4|15222.4|6
1648602750000|2022-03-30 01:12:30|15224.9|15222.9|15221.9|15219.9|15224.9|15222.9|15221.9|15219.9|21
1648602760000|2022-03-30 01:12:40|15222|15220|15222.1|15220.1|15222.6|15220.6|15222|15220|13
1648602770000|2022-03-30 01:12:50|15222|15220|15222.5|15220.5|15222.9|15220.9|15221.9|15219.9|7
1648602780000|2022-03-30 01:13:00|15222.6|15220.6|15221.8|15219.8|15222.6|15220.6|15221.8|15219.8|8
1648602790000|2022-03-30 01:13:10|15221.6|15219.6|15221.4|15219.4|15221.8|15219.8|15220.8|15218.8|11
1648602800000|2022-03-30 01:13:20|15221.6|15219.6|15223.8|15221.8|15223.8|15221.8|15221.4|15219.4|24
1648602810000|2022-03-30 01:13:30|15223.6|15221.6|15225.8|15223.8|15226|15224|15223.6|15221.6|21
1648602820000|2022-03-30 01:13:40|15225.4|15223.4|15225.9|15223.9|15225.9|15223.9|15225.3|15223.3|6
1648602830000|2022-03-30 01:13:50|15225.8|15223.8|15225|15223|15225.8|15223.8|15224.6|15222.6|8
1648602840000|2022-03-30 01:14:00|15224.9|15222.9|15225.1|15223.1|15225.6|15223.6|15224.3|15222.3|6
1648602850000|2022-03-30 01:14:10|15225.8|15223.8|15225.4|15223.4|15225.9|15223.9|15224.4|15222.4|6
1648602860000|2022-03-30 01:14:20|15225.3|15223.3|15225.8|15223.8|15225.9|15223.9|15225.3|15223.3|9
1648602870000|2022-03-30 01:14:30|15225.9|15223.9|15226|15224|15226|15224|15225.8|15223.8|0
1648602880000|2022-03-30 01:14:40|15225.8|15223.8|15225.4|15223.4|15226.8|15224.8|15225.1|15223.1|13
1648602890000|2022-03-30 01:14:50|15225.5|15223.5|15224|15222|15226.6|15224.6|15223.6|15221.6|16
1648602900000|2022-03-30 01:15:00|15223.9|15221.9|15225.8|15223.8|15225.9|15223.9|15223.5|15221.5|19
1648602910000|2022-03-30 01:15:10|15225.6|15223.6|15224.4|15222.4|15225.9|15223.9|15223.6|15221.6|11
1648602920000|2022-03-30 01:15:20|15224.3|15222.3|15224.8|15222.8|15224.9|15222.9|15224.3|15222.3|7
1648602930000|2022-03-30 01:15:30|15225|15223|15223.4|15221.4|15225.9|15223.9|15223.1|15221.1|35
1648602940000|2022-03-30 01:15:40|15223.3|15221.3|15224.8|15222.8|15226.3|15224.3|15223.3|15221.3|54
1648602950000|2022-03-30 01:15:50|15224.6|15222.6|15224.9|15222.9|15225.3|15223.3|15223.9|15221.9|8
1648602960000|2022-03-30 01:16:00|15224.8|15222.8|15224.9|15222.9|15225.8|15223.8|15224.3|15222.3|8
1648602970000|2022-03-30 01:16:10|15225|15223|15224.9|15222.9|15225|15223|15224.5|15222.5|2
1648602980000|2022-03-30 01:16:20|15224.8|15222.8|15225.5|15223.5|15225.8|15223.8|15224.8|15222.8|2
1648602990000|2022-03-30 01:16:30|15225.6|15223.6|15225.1|15223.1|15225.6|15223.6|15224.5|15222.5|4
1648603000000|2022-03-30 01:16:40|15225|15223|15224.8|15222.8|15225.1|15223.1|15224.5|15222.5|0
1648603010000|2022-03-30 01:16:50|15224.6|15222.6|15224.3|15222.3|15224.6|15222.6|15223.5|15221.5|7
1648603020000|2022-03-30 01:17:00|15224.4|15222.4|15224|15222|15224.5|15222.5|15223.6|15221.6|8
1648603030000|2022-03-30 01:17:10|15224.1|15222.1|15224.6|15222.6|15224.9|15222.9|15223.8|15221.8|11
1648603040000|2022-03-30 01:17:20|15224.8|15222.8|15224.6|15222.6|15224.8|15222.8|15223.6|15221.6|4
1648603050000|2022-03-30 01:17:30|15224.5|15222.5|15223.6|15221.6|15224.8|15222.8|15223.5|15221.5|1
1648603060000|2022-03-30 01:17:40|15223.5|15221.5|15223.5|15221.5|15224.1|15222.1|15223.5|15221.5|9
1648603070000|2022-03-30 01:17:50|15223.6|15221.6|15224.6|15222.6|15224.9|15222.9|15223.5|15221.5|10
1648603080000|2022-03-30 01:18:00|15224.5|15222.5|15225.8|15223.8|15225.8|15223.8|15224.1|15222.1|6
1648603090000|2022-03-30 01:18:10|15225.6|15223.6|15224.8|15222.8|15225.9|15223.9|15224.4|15222.4|5
1648603100000|2022-03-30 01:18:20|15224.6|15222.6|15224.8|15222.8|15224.8|15222.8|15224.6|15222.6|0
1648603110000|2022-03-30 01:18:30|15225.1|15223.1|15225.5|15223.5|15225.6|15223.6|15225|15223|13
1648603120000|2022-03-30 01:18:40|15225.6|15223.6|15225.5|15223.5|15225.6|15223.6|15224.9|15222.9|35
1648603130000|2022-03-30 01:18:50|15225.4|15223.4|15224.1|15222.1|15225.5|15223.5|15224|15222|7
1648603140000|2022-03-30 01:19:00|15224|15222|15224.6|15222.6|15224.9|15222.9|15223.9|15221.9|11
1648603150000|2022-03-30 01:19:10|15225.3|15223.3|15225.5|15223.5|15225.6|15223.6|15224.9|15222.9|9
1648603160000|2022-03-30 01:19:20|15225.4|15223.4|15226.3|15224.3|15227.4|15225.4|15225.4|15223.4|18
1648603170000|2022-03-30 01:19:30|15226.1|15224.1|15227.3|15225.3|15227.3|15225.3|15226.1|15224.1|3
1648603180000|2022-03-30 01:19:40|15227.1|15225.1|15227.3|15225.3|15227.5|15225.5|15226.5|15224.5|9
1648603190000|2022-03-30 01:19:50|15227.4|15225.4|15227.1|15225.1|15227.8|15225.8|15227.1|15225.1|3
1648603200000|2022-03-30 01:20:00|15227.3|15225.3|15227.9|15225.9|15228|15226|15227|15225|7
1648603210000|2022-03-30 01:20:10|15227.8|15225.8|15230.6|15228.6|15230.6|15228.6|15227.8|15225.8|31
1648603220000|2022-03-30 01:20:20|15230.8|15228.8|15230.8|15228.8|15231|15229|15230.1|15228.1|23
1648603230000|2022-03-30 01:20:30|15231|15229|15230.3|15228.3|15231|15229|15230|15228|10
1648603240000|2022-03-30 01:20:40|15230.1|15228.1|15230.4|15228.4|15231|15229|15230.1|15228.1|10
1648603250000|2022-03-30 01:20:50|15230.6|15228.6|15230.8|15228.8|15231|15229|15230.4|15228.4|13
1648603260000|2022-03-30 01:21:00|15230.6|15228.6|15229.9|15227.9|15230.6|15228.6|15228.8|15226.8|15
1648603270000|2022-03-30 01:21:10|15230.1|15228.1|15228.4|15226.4|15230.3|15228.3|15228.4|15226.4|9
1648603280000|2022-03-30 01:21:20|15228.3|15226.3|15228.5|15226.5|15228.5|15226.5|15227.9|15225.9|1
1648603290000|2022-03-30 01:21:30|15228.6|15226.6|15228.9|15226.9|15229.9|15227.9|15228.1|15226.1|2
1648603300000|2022-03-30 01:21:40|15229|15227|15230|15228|15230|15228|15228.8|15226.8|2
1648603310000|2022-03-30 01:21:50|15230.5|15228.5|15230.9|15228.9|15231.3|15229.3|15230.5|15228.5|11
1648603320000|2022-03-30 01:22:00|15230.6|15228.6|15229.5|15227.5|15230.6|15228.6|15229.1|15227.1|2
1648603330000|2022-03-30 01:22:10|15229.4|15227.4|15228.9|15226.9|15230.1|15228.1|15228.8|15226.8|6
1648603340000|2022-03-30 01:22:20|15228.8|15226.8|15228.4|15226.4|15229.1|15227.1|15228.3|15226.3|2
1648603350000|2022-03-30 01:22:30|15228.3|15226.3|15228.4|15226.4|15229|15227|15228.3|15226.3|1
1648603360000|2022-03-30 01:22:40|15228.5|15226.5|15228|15226|15228.5|15226.5|15227.8|15225.8|3
1648603370000|2022-03-30 01:22:50|15227.9|15225.9|15227.9|15225.9|15228.1|15226.1|15227.5|15225.5|2
1648603380000|2022-03-30 01:23:00|15227.8|15225.8|15226.8|15224.8|15228|15226|15226.8|15224.8|7
1648603390000|2022-03-30 01:23:10|15226.4|15224.4|15227|15225|15227|15225|15226.4|15224.4|8
1648603400000|2022-03-30 01:23:20|15226.9|15224.9|15226.9|15224.9|15227|15225|15226.5|15224.5|18
1648603410000|2022-03-30 01:23:30|15226.8|15224.8|15227.1|15225.1|15227.5|15225.5|15226.5|15224.5|4
1648603420000|2022-03-30 01:23:40|15227.3|15225.3|15227.6|15225.6|15228.1|15226.1|15227|15225|9
1648603430000|2022-03-30 01:23:50|15227.5|15225.5|15227.4|15225.4|15227.5|15225.5|15226.6|15224.6|2
1648603440000|2022-03-30 01:24:00|15227.1|15225.1|15226.6|15224.6|15227.1|15225.1|15224.9|15222.9|27
1648603450000|2022-03-30 01:24:10|15226.5|15224.5|15226.6|15224.6|15227.3|15225.3|15226.5|15224.5|6
1648603460000|2022-03-30 01:24:20|15226.5|15224.5|15226.9|15224.9|15227.1|15225.1|15226.4|15224.4|4
1648603470000|2022-03-30 01:24:30|15226.8|15224.8|15227.6|15225.6|15228.9|15226.9|15226.8|15224.8|17
1648603480000|2022-03-30 01:24:40|15227.5|15225.5|15224.6|15222.6|15227.5|15225.5|15223.9|15221.9|19
1648603490000|2022-03-30 01:24:50|15224.5|15222.5|15224.4|15222.4|15225.4|15223.4|15224.3|15222.3|10
1648603500000|2022-03-30 01:25:00|15224.3|15222.3|15226.6|15224.6|15226.6|15224.6|15224.1|15222.1|14
1648603510000|2022-03-30 01:25:10|15226.5|15224.5|15226|15224|15226.6|15224.6|15224.9|15222.9|4
1648603520000|2022-03-30 01:25:20|15226.1|15224.1|15226.1|15224.1|15226.9|15224.9|15225.8|15223.8|5
1648603530000|2022-03-30 01:25:30|15225.9|15223.9|15225.6|15223.6|15226.4|15224.4|15225.4|15223.4|2
1648603540000|2022-03-30 01:25:40|15225.8|15223.8|15226.1|15224.1|15226.9|15224.9|15225.4|15223.4|8
1648603550000|2022-03-30 01:25:50|15225.9|15223.9|15226.1|15224.1|15226.3|15224.3|15225.9|15223.9|5
1648603560000|2022-03-30 01:26:00|15226.3|15224.3|15228.6|15226.6|15229.1|15227.1|15226.3|15224.3|14
1648603570000|2022-03-30 01:26:10|15228.5|15226.5|15228.9|15226.9|15229.3|15227.3|15228.4|15226.4|4
1648603580000|2022-03-30 01:26:20|15228.6|15226.6|15232.3|15230.3|15232.9|15230.9|15228.4|15226.4|44
1648603590000|2022-03-30 01:26:30|15232.1|15230.1|15231.4|15229.4|15232.8|15230.8|15231.3|15229.3|17
1648603600000|2022-03-30 01:26:40|15231.5|15229.5|15230.5|15228.5|15231.5|15229.5|15229.9|15227.9|8
1648603610000|2022-03-30 01:26:50|15230.6|15228.6|15231.4|15229.4|15231.5|15229.5|15230.6|15228.6|5
1648603620000|2022-03-30 01:27:00|15231.1|15229.1|15240.6|15238.6|15240.8|15238.8|15231|15229|350
1648603630000|2022-03-30 01:27:10|15240.4|15238.4|15248.5|15246.5|15248.5|15246.5|15240.4|15238.4|121
1648603640000|2022-03-30 01:27:20|15247.4|15245.4|15245.1|15243.1|15248.1|15246.1|15245.1|15243.1|94
1648603650000|2022-03-30 01:27:30|15245.8|15243.8|15245.6|15243.6|15245.8|15243.8|15244|15242|37
1648603660000|2022-03-30 01:27:40|15245.8|15243.8|15245.6|15243.6|15246.8|15244.8|15245.6|15243.6|8
1648603670000|2022-03-30 01:27:50|15245.5|15243.5|15245|15243|15246.1|15244.1|15244.1|15242.1|26
1648603680000|2022-03-30 01:28:00|15244.9|15242.9|15248.4|15246.4|15248.4|15246.4|15244.4|15242.4|41
1648603690000|2022-03-30 01:28:10|15248.5|15246.5|15248.9|15246.9|15249.5|15247.5|15247.5|15245.5|43
1648603700000|2022-03-30 01:28:20|15248.8|15246.8|15247.6|15245.6|15248.9|15246.9|15245.4|15243.4|26
1648603710000|2022-03-30 01:28:30|15247.8|15245.8|15246.5|15244.5|15248|15246|15245.9|15243.9|6
1648603720000|2022-03-30 01:28:40|15246.4|15244.4|15246.4|15244.4|15246.9|15244.9|15246.1|15244.1|34
1648603730000|2022-03-30 01:28:50|15246.5|15244.5|15246|15244|15246.9|15244.9|15246|15244|6
1648603740000|2022-03-30 01:29:00|15246.1|15244.1|15246.4|15244.4|15246.6|15244.6|15245.4|15243.4|24
1648603750000|2022-03-30 01:29:10|15246.5|15244.5|15248|15246|15248|15246|15246.1|15244.1|6
1648603760000|2022-03-30 01:29:20|15247.9|15245.9|15246.1|15244.1|15247.9|15245.9|15245.9|15243.9|21
1648603770000|2022-03-30 01:29:30|15246.3|15244.3|15246.4|15244.4|15247.3|15245.3|15246|15244|2
1648603780000|2022-03-30 01:29:40|15246.1|15244.1|15246.1|15244.1|15246.9|15244.9|15246.1|15244.1|3
1648603790000|2022-03-30 01:29:50|15246|15244|15245.8|15243.8|15246|15244|15245.3|15243.3|5
1648603800000|2022-03-30 01:30:00|15245.9|15243.9|15243.8|15241.8|15246.6|15244.6|15243.6|15241.6|19
1648603810000|2022-03-30 01:30:10|15243.9|15241.9|15246.1|15244.1|15246.8|15244.8|15243.9|15241.9|17
1648603820000|2022-03-30 01:30:20|15246.4|15244.4|15246.3|15244.3|15247.8|15245.8|15245.9|15243.9|13
1648603830000|2022-03-30 01:30:30|15246.1|15244.1|15246.1|15244.1|15247.1|15245.1|15246|15244|6
1648603840000|2022-03-30 01:30:40|15246.4|15244.4|15247.4|15245.4|15247.9|15245.9|15246|15244|3
1648603850000|2022-03-30 01:30:50|15247.3|15245.3|15247.3|15245.3|15247.6|15245.6|15246.5|15244.5|8
1648603860000|2022-03-30 01:31:00|15247.5|15245.5|15247.8|15245.8|15249.1|15247.1|15246.6|15244.6|14
1648603870000|2022-03-30 01:31:10|15247.9|15245.9|15249.8|15247.8|15250|15248|15247.8|15245.8|12
1648603880000|2022-03-30 01:31:20|15249.5|15247.5|15246.6|15244.6|15249.5|15247.5|15246.5|15244.5|15
1648603890000|2022-03-30 01:31:30|15246.8|15244.8|15245.8|15243.8|15247|15245|15245|15243|3
1648603900000|2022-03-30 01:31:40|15245.6|15243.6|15246.1|15244.1|15246.4|15244.4|15245.5|15243.5|0
1648603910000|2022-03-30 01:31:50|15246|15244|15246.1|15244.1|15246.8|15244.8|15245.6|15243.6|20
1648603920000|2022-03-30 01:32:00|15246|15244|15245.6|15243.6|15246.1|15244.1|15245.4|15243.4|6
1648603930000|2022-03-30 01:32:10|15245.5|15243.5|15245.3|15243.3|15245.6|15243.6|15244.5|15242.5|3
1648603940000|2022-03-30 01:32:20|15245.1|15243.1|15244.5|15242.5|15245.4|15243.4|15244.1|15242.1|6
1648603950000|2022-03-30 01:32:30|15244.6|15242.6|15245.1|15243.1|15245.4|15243.4|15244|15242|12
1648603960000|2022-03-30 01:32:40|15245.5|15243.5|15245.4|15243.4|15246.1|15244.1|15245.4|15243.4|50
1648603970000|2022-03-30 01:32:50|15245.5|15243.5|15246.5|15244.5|15246.5|15244.5|15245.5|15243.5|9
1648603980000|2022-03-30 01:33:00|15246.6|15244.6|15246.6|15244.6|15248.5|15246.5|15246.4|15244.4|33
1648603990000|2022-03-30 01:33:10|15246.5|15244.5|15246.5|15244.5|15247.3|15245.3|15246.4|15244.4|13
1648604000000|2022-03-30 01:33:20|15246.6|15244.6|15246.6|15244.6|15247.1|15245.1|15246.4|15244.4|12
1648604010000|2022-03-30 01:33:30|15247.3|15245.3|15247.6|15245.6|15247.9|15245.9|15247.3|15245.3|12
1648604020000|2022-03-30 01:33:40|15247.8|15245.8|15247.9|15245.9|15248.1|15246.1|15247.8|15245.8|9
1648604030000|2022-03-30 01:33:50|15248|15246|15248|15246|15248.1|15246.1|15247|15245|5
1648604040000|2022-03-30 01:34:00|15247.9|15245.9|15247.3|15245.3|15248.1|15246.1|15246.6|15244.6|27
1648604050000|2022-03-30 01:34:10|15247.1|15245.1|15245.1|15243.1|15247.5|15245.5|15245.1|15243.1|19
1648604060000|2022-03-30 01:34:20|15245|15243|15245.1|15243.1|15246|15244|15244.8|15242.8|34
1648604070000|2022-03-30 01:34:30|15245.4|15243.4|15246|15244|15246.1|15244.1|15245.1|15243.1|14
1648604080000|2022-03-30 01:34:40|15245.8|15243.8|15245.5|15243.5|15245.8|15243.8|15244.9|15242.9|9
1648604090000|2022-03-30 01:34:50|15245.6|15243.6|15246.6|15244.6|15246.6|15244.6|15245.3|15243.3|9
1648604100000|2022-03-30 01:35:00|15247|15245|15247.9|15245.9|15248.1|15246.1|15247|15245|19
1648604110000|2022-03-30 01:35:10|15247.8|15245.8|15247.6|15245.6|15248.5|15246.5|15247.5|15245.5|11
1648604120000|2022-03-30 01:35:20|15247.5|15245.5|15247.1|15245.1|15247.9|15245.9|15246.5|15244.5|13
1648604130000|2022-03-30 01:35:30|15247.3|15245.3|15248.6|15246.6|15248.6|15246.6|15246.6|15244.6|9
1648604140000|2022-03-30 01:35:40|15248.8|15246.8|15248.5|15246.5|15248.9|15246.9|15247.8|15245.8|8
1648604150000|2022-03-30 01:35:50|15248.4|15246.4|15248.8|15246.8|15249|15247|15248|15246|4
1648604160000|2022-03-30 01:36:00|15248.9|15246.9|15250|15248|15252|15250|15248.8|15246.8|36
1648604170000|2022-03-30 01:36:10|15250.1|15248.1|15247.9|15245.9|15250.3|15248.3|15247.6|15245.6|26
1648604180000|2022-03-30 01:36:20|15247.8|15245.8|15247.5|15245.5|15248.3|15246.3|15247.4|15245.4|14
1648604190000|2022-03-30 01:36:30|15247.6|15245.6|15247.5|15245.5|15247.8|15245.8|15247.3|15245.3|11
1648604200000|2022-03-30 01:36:40|15247.6|15245.6|15246.6|15244.6|15247.6|15245.6|15246.6|15244.6|21
1648604210000|2022-03-30 01:36:50|15246.1|15244.1|15245.8|15243.8|15246.5|15244.5|15245.8|15243.8|10
1648604220000|2022-03-30 01:37:00|15245.9|15243.9|15245.1|15243.1|15246|15244|15244.4|15242.4|12
1648604230000|2022-03-30 01:37:10|15245.3|15243.3|15244.4|15242.4|15245.6|15243.6|15244|15242|25
1648604240000|2022-03-30 01:37:20|15244.8|15242.8|15243.9|15241.9|15245|15243|15243.4|15241.4|13
1648604250000|2022-03-30 01:37:30|15244.1|15242.1|15244.1|15242.1|15244.9|15242.9|15243.8|15241.8|9
1648604260000|2022-03-30 01:37:40|15244|15242|15241.3|15239.3|15244.1|15242.1|15241.3|15239.3|17
1648604270000|2022-03-30 01:37:50|15241.1|15239.1|15242.9|15240.9|15243.6|15241.6|15241.1|15239.1|15
1648604280000|2022-03-30 01:38:00|15242.8|15240.8|15242|15240|15242.9|15240.9|15242|15240|5
1648604290000|2022-03-30 01:38:10|15241.4|15239.4|15242.3|15240.3|15242.4|15240.4|15241.3|15239.3|10
1648604300000|2022-03-30 01:38:20|15242.1|15240.1|15242.4|15240.4|15242.5|15240.5|15241.8|15239.8|3
1648604310000|2022-03-30 01:38:30|15242.3|15240.3|15240.8|15238.8|15242.4|15240.4|15240.6|15238.6|4
1648604320000|2022-03-30 01:38:40|15240.9|15238.9|15238.6|15236.6|15241|15239|15238.6|15236.6|45
1648604330000|2022-03-30 01:38:50|15238.4|15236.4|15237.6|15235.6|15238.8|15236.8|15237.6|15235.6|26
1648604340000|2022-03-30 01:39:00|15237.5|15235.5|15238.4|15236.4|15238.6|15236.6|15235.8|15233.8|32
1648604350000|2022-03-30 01:39:10|15238.1|15236.1|15239.6|15237.6|15239.6|15237.6|15237.9|15235.9|10
1648604360000|2022-03-30 01:39:20|15239.8|15237.8|15239.6|15237.6|15240.6|15238.6|15239.1|15237.1|9
1648604370000|2022-03-30 01:39:30|15240.4|15238.4|15239.9|15237.9|15240.4|15238.4|15239.1|15237.1|3
1648604380000|2022-03-30 01:39:40|15240|15238|15239.1|15237.1|15240.5|15238.5|15239|15237|6
1648604390000|2022-03-30 01:39:50|15239.4|15237.4|15238.9|15236.9|15239.9|15237.9|15238.9|15236.9|1
1648604400000|2022-03-30 01:40:00|15239|15237|15241.1|15239.1|15241.1|15239.1|15239|15237|6
1648604410000|2022-03-30 01:40:10|15241|15239|15242.1|15240.1|15242.1|15240.1|15241|15239|14
1648604420000|2022-03-30 01:40:20|15242.3|15240.3|15242.9|15240.9|15243.3|15241.3|15242.1|15240.1|12
1648604430000|2022-03-30 01:40:30|15243|15241|15244.1|15242.1|15244.4|15242.4|15242.9|15240.9|27
1648604440000|2022-03-30 01:40:40|15244|15242|15243.6|15241.6|15244.9|15242.9|15243.6|15241.6|14
1648604450000|2022-03-30 01:40:50|15243.1|15241.1|15240.5|15238.5|15243.1|15241.1|15240.1|15238.1|25
1648604460000|2022-03-30 01:41:00|15240.6|15238.6|15239.9|15237.9|15240.6|15238.6|15239.8|15237.8|17
1648604470000|2022-03-30 01:41:10|15239.8|15237.8|15238.4|15236.4|15239.8|15237.8|15238.4|15236.4|16
1648604480000|2022-03-30 01:41:20|15238.3|15236.3|15238.9|15236.9|15240|15238|15238|15236|5
1648604490000|2022-03-30 01:41:30|15238.8|15236.8|15240.1|15238.1|15240.5|15238.5|15238.4|15236.4|6
1648604500000|2022-03-30 01:41:40|15240.3|15238.3|15240.1|15238.1|15240.8|15238.8|15239.8|15237.8|12
1648604510000|2022-03-30 01:41:50|15240|15238|15239.8|15237.8|15240.1|15238.1|15239.6|15237.6|3
1648604520000|2022-03-30 01:42:00|15239.1|15237.1|15238.8|15236.8|15239.9|15237.9|15237.8|15235.8|13
1648604530000|2022-03-30 01:42:10|15238.6|15236.6|15238.8|15236.8|15239.1|15237.1|15238|15236|1
1648604540000|2022-03-30 01:42:20|15238.9|15236.9|15238.3|15236.3|15239.5|15237.5|15238.3|15236.3|1
1648604550000|2022-03-30 01:42:30|15238.4|15236.4|15239.8|15237.8|15239.9|15237.9|15237.9|15235.9|7
1648604560000|2022-03-30 01:42:40|15239.9|15237.9|15239.9|15237.9|15240|15238|15239.5|15237.5|8
1648604570000|2022-03-30 01:42:50|15240|15238|15239.3|15237.3|15240|15238|15239.1|15237.1|4
1648604580000|2022-03-30 01:43:00|15239.4|15237.4|15239.9|15237.9|15240.5|15238.5|15239.3|15237.3|18
1648604590000|2022-03-30 01:43:10|15240|15238|15238.6|15236.6|15240.1|15238.1|15238.4|15236.4|17
1648604600000|2022-03-30 01:43:20|15238.5|15236.5|15238.8|15236.8|15239.1|15237.1|15238.3|15236.3|3
1648604610000|2022-03-30 01:43:30|15238.9|15236.9|15238.8|15236.8|15239.5|15237.5|15238.4|15236.4|7
1648604620000|2022-03-30 01:43:40|15238.6|15236.6|15238.6|15236.6|15238.8|15236.8|15238.4|15236.4|0
1648604630000|2022-03-30 01:43:50|15238.4|15236.4|15239.1|15237.1|15239.1|15237.1|15238.4|15236.4|1
1648604640000|2022-03-30 01:44:00|15239.3|15237.3|15241.9|15239.9|15241.9|15239.9|15239.3|15237.3|25
1648604650000|2022-03-30 01:44:10|15241.8|15239.8|15242.1|15240.1|15243|15241|15241.6|15239.6|23
1648604660000|2022-03-30 01:44:20|15242.4|15240.4|15247.6|15245.6|15247.6|15245.6|15241.9|15239.9|67
1648604670000|2022-03-30 01:44:30|15247.9|15245.9|15248|15246|15248.5|15246.5|15247.8|15245.8|18
1648604680000|2022-03-30 01:44:40|15248.4|15246.4|15249.6|15247.6|15250|15248|15248|15246|29
1648604690000|2022-03-30 01:44:50|15249.8|15247.8|15248.4|15246.4|15249.9|15247.9|15247.9|15245.9|8
1648604700000|2022-03-30 01:45:00|15248.5|15246.5|15257.4|15255.4|15258.3|15256.3|15248.4|15246.4|145
1648604710000|2022-03-30 01:45:10|15257.8|15255.8|15258.8|15256.8|15260.4|15258.4|15257.8|15255.8|94
1648604720000|2022-03-30 01:45:20|15258.6|15256.6|15257.1|15255.1|15259.1|15257.1|15257|15255|36
1648604730000|2022-03-30 01:45:30|15257.3|15255.3|15255.1|15253.1|15257.6|15255.6|15255|15253|49
1648604740000|2022-03-30 01:45:40|15254.8|15252.8|15255.3|15253.3|15256.1|15254.1|15254.8|15252.8|24
1648604750000|2022-03-30 01:45:50|15255.1|15253.1|15254.4|15252.4|15255.6|15253.6|15253.8|15251.8|17
1648604760000|2022-03-30 01:46:00|15254.5|15252.5|15252.8|15250.8|15254.9|15252.9|15252.6|15250.6|20
1648604770000|2022-03-30 01:46:10|15252.9|15250.9|15251.5|15249.5|15253.5|15251.5|15251.5|15249.5|6
1648604780000|2022-03-30 01:46:20|15251.6|15249.6|15248|15246|15251.8|15249.8|15247.6|15245.6|30
1648604790000|2022-03-30 01:46:30|15247.6|15245.6|15248.9|15246.9|15249.4|15247.4|15247.6|15245.6|14
1648604800000|2022-03-30 01:46:40|15249|15247|15248.8|15246.8|15250|15248|15248.5|15246.5|48
1648604810000|2022-03-30 01:46:50|15248.4|15246.4|15250.3|15248.3|15251.1|15249.1|15248.4|15246.4|37
1648604820000|2022-03-30 01:47:00|15250.1|15248.1|15249.6|15247.6|15251.3|15249.3|15249.5|15247.5|22
1648604830000|2022-03-30 01:47:10|15249.8|15247.8|15248.1|15246.1|15250|15248|15247.6|15245.6|17
1648604840000|2022-03-30 01:47:20|15247.9|15245.9|15248.9|15246.9|15249.4|15247.4|15247.5|15245.5|8
1648604850000|2022-03-30 01:47:30|15249.1|15247.1|15247.8|15245.8|15249.3|15247.3|15247.6|15245.6|4
1648604860000|2022-03-30 01:47:40|15247.9|15245.9|15247.9|15245.9|15248.1|15246.1|15247.5|15245.5|4
1648604870000|2022-03-30 01:47:50|15247.8|15245.8|15246.9|15244.9|15249|15247|15246.8|15244.8|12
1648604880000|2022-03-30 01:48:00|15247|15245|15247.1|15245.1|15247.8|15245.8|15246.5|15244.5|8
1648604890000|2022-03-30 01:48:10|15247|15245|15246.1|15244.1|15247.4|15245.4|15245.8|15243.8|11
1648604900000|2022-03-30 01:48:20|15246.4|15244.4|15246|15244|15246.6|15244.6|15245.6|15243.6|13
1648604910000|2022-03-30 01:48:30|15245.1|15243.1|15245|15243|15245.5|15243.5|15244.8|15242.8|14
1648604920000|2022-03-30 01:48:40|15244.6|15242.6|15245.4|15243.4|15245.6|15243.6|15244.4|15242.4|11
1648604930000|2022-03-30 01:48:50|15245.5|15243.5|15245.1|15243.1|15245.6|15243.6|15245|15243|3
1648604940000|2022-03-30 01:49:00|15245.3|15243.3|15244.1|15242.1|15245.6|15243.6|15244|15242|6
1648604950000|2022-03-30 01:49:10|15244|15242|15244.4|15242.4|15244.9|15242.9|15242.4|15240.4|47
1648604960000|2022-03-30 01:49:20|15244.3|15242.3|15242.8|15240.8|15244.5|15242.5|15242.3|15240.3|5
1648604970000|2022-03-30 01:49:30|15242.9|15240.9|15244.6|15242.6|15244.8|15242.8|15241.9|15239.9|12
1648604980000|2022-03-30 01:49:40|15244.5|15242.5|15243.1|15241.1|15244.6|15242.6|15243.1|15241.1|0
1648604990000|2022-03-30 01:49:50|15242.9|15240.9|15241.9|15239.9|15243.1|15241.1|15241.9|15239.9|15
1648605000000|2022-03-30 01:50:00|15242.5|15240.5|15243.5|15241.5|15245|15243|15242.5|15240.5|11
1648605010000|2022-03-30 01:50:10|15243.4|15241.4|15242.3|15240.3|15243.9|15241.9|15241.8|15239.8|13
1648605020000|2022-03-30 01:50:20|15242.1|15240.1|15242.8|15240.8|15243.4|15241.4|15241.9|15239.9|4
1648605030000|2022-03-30 01:50:30|15242.6|15240.6|15242.5|15240.5|15242.6|15240.6|15242.1|15240.1|2
1648605040000|2022-03-30 01:50:40|15242.4|15240.4|15242.4|15240.4|15243|15241|15242.4|15240.4|3
1648605050000|2022-03-30 01:50:50|15242.3|15240.3|15240.4|15238.4|15242.3|15240.3|15239.6|15237.6|25
1648605060000|2022-03-30 01:51:00|15240.5|15238.5|15240.9|15238.9|15242|15240|15240.4|15238.4|11
1648605070000|2022-03-30 01:51:10|15240.6|15238.6|15241.1|15239.1|15241.8|15239.8|15240.6|15238.6|8
1648605080000|2022-03-30 01:51:20|15241|15239|15242|15240|15242.6|15240.6|15240.9|15238.9|4
1648605090000|2022-03-30 01:51:30|15241.9|15239.9|15241.9|15239.9|15242|15240|15241.5|15239.5|2
1648605100000|2022-03-30 01:51:40|15241.8|15239.8|15240.4|15238.4|15241.8|15239.8|15239.8|15237.8|11
1648605110000|2022-03-30 01:51:50|15239.9|15237.9|15239.9|15237.9|15240.1|15238.1|15238.8|15236.8|13
1648605120000|2022-03-30 01:52:00|15240|15238|15239.6|15237.6|15240.3|15238.3|15238.9|15236.9|8
1648605130000|2022-03-30 01:52:10|15239.9|15237.9|15239.9|15237.9|15240.1|15238.1|15238.9|15236.9|8
1648605140000|2022-03-30 01:52:20|15240|15238|15240.3|15238.3|15241.6|15239.6|15240|15238|2
1648605150000|2022-03-30 01:52:30|15240.1|15238.1|15239.6|15237.6|15240.3|15238.3|15239|15237|10
1648605160000|2022-03-30 01:52:40|15239.4|15237.4|15239.1|15237.1|15239.8|15237.8|15238.8|15236.8|5
1648605170000|2022-03-30 01:52:50|15239.3|15237.3|15238.8|15236.8|15239.5|15237.5|15238.5|15236.5|18
1648605180000|2022-03-30 01:53:00|15238.9|15236.9|15237.1|15235.1|15239.1|15237.1|15237|15235|14
1648605190000|2022-03-30 01:53:10|15237.4|15235.4|15236.9|15234.9|15237.5|15235.5|15236.1|15234.1|36
1648605200000|2022-03-30 01:53:20|15237.3|15235.3|15235.8|15233.8|15237.3|15235.3|15235.6|15233.6|17
1648605210000|2022-03-30 01:53:30|15235.9|15233.9|15237|15235|15237|15235|15235.3|15233.3|29
1648605220000|2022-03-30 01:53:40|15237.1|15235.1|15236.9|15234.9|15238.3|15236.3|15236|15234|8
1648605230000|2022-03-30 01:53:50|15237|15235|15238.4|15236.4|15238.6|15236.6|15236.6|15234.6|16
1648605240000|2022-03-30 01:54:00|15238.3|15236.3|15238.6|15236.6|15239|15237|15237.6|15235.6|6
1648605250000|2022-03-30 01:54:10|15238.5|15236.5|15237.3|15235.3|15238.6|15236.6|15237|15235|4
1648605260000|2022-03-30 01:54:20|15237.4|15235.4|15237.8|15235.8|15238.4|15236.4|15237.3|15235.3|1
1648605270000|2022-03-30 01:54:30|15237.6|15235.6|15238.4|15236.4|15238.5|15236.5|15237.4|15235.4|6
1648605280000|2022-03-30 01:54:40|15238.3|15236.3|15237.9|15235.9|15239|15237|15237.4|15235.4|8
1648605290000|2022-03-30 01:54:50|15238|15236|15236.5|15234.5|15238.1|15236.1|15236.3|15234.3|11
1648605300000|2022-03-30 01:55:00|15236.6|15234.6|15235.8|15233.8|15237.1|15235.1|15235.6|15233.6|6
1648605310000|2022-03-30 01:55:10|15235.6|15233.6|15231.8|15229.8|15235.6|15233.6|15231.1|15229.1|116
1648605320000|2022-03-30 01:55:20|15231.9|15229.9|15231.1|15229.1|15231.9|15229.9|15229.9|15227.9|24
1648605330000|2022-03-30 01:55:30|15231|15229|15231|15229|15231.8|15229.8|15229.3|15227.3|26
1648605340000|2022-03-30 01:55:40|15231.1|15229.1|15231.4|15229.4|15231.9|15229.9|15231|15229|13
1648605350000|2022-03-30 01:55:50|15231.8|15229.8|15232.1|15230.1|15232.9|15230.9|15231.6|15229.6|9
1648605360000|2022-03-30 01:56:00|15232.3|15230.3|15231.4|15229.4|15232.8|15230.8|15231.1|15229.1|7
1648605370000|2022-03-30 01:56:10|15231.8|15229.8|15231|15229|15231.8|15229.8|15230.9|15228.9|2
1648605380000|2022-03-30 01:56:20|15230.8|15228.8|15231.5|15229.5|15231.5|15229.5|15230|15228|10
1648605390000|2022-03-30 01:56:30|15231.4|15229.4|15232.6|15230.6|15232.8|15230.8|15231.4|15229.4|12
1648605400000|2022-03-30 01:56:40|15232.5|15230.5|15232.3|15230.3|15232.9|15230.9|15231.8|15229.8|8
1648605410000|2022-03-30 01:56:50|15232.4|15230.4|15231.6|15229.6|15232.6|15230.6|15231.4|15229.4|4
1648605420000|2022-03-30 01:57:00|15231.5|15229.5|15232.5|15230.5|15233|15231|15231.5|15229.5|2
1648605430000|2022-03-30 01:57:10|15232.3|15230.3|15233.8|15231.8|15233.8|15231.8|15232|15230|8
1648605440000|2022-03-30 01:57:20|15233.9|15231.9|15234|15232|15235|15233|15232.9|15230.9|8
1648605450000|2022-03-30 01:57:30|15233.9|15231.9|15234.1|15232.1|15234.3|15232.3|15233.1|15231.1|1
1648605460000|2022-03-30 01:57:40|15234|15232|15233.6|15231.6|15234.1|15232.1|15233.5|15231.5|3
1648605470000|2022-03-30 01:57:50|15233.8|15231.8|15233.1|15231.1|15233.9|15231.9|15233.1|15231.1|12
1648605480000|2022-03-30 01:58:00|15232.8|15230.8|15232.8|15230.8|15233.6|15231.6|15232.6|15230.6|8
1648605490000|2022-03-30 01:58:10|15232.6|15230.6|15232.1|15230.1|15232.8|15230.8|15231.8|15229.8|8
1648605500000|2022-03-30 01:58:20|15232|15230|15232.9|15230.9|15233.1|15231.1|15231.9|15229.9|7
1648605510000|2022-03-30 01:58:30|15232.8|15230.8|15232.9|15230.9|15233.4|15231.4|15232|15230|4
1648605520000|2022-03-30 01:58:40|15233|15231|15233.4|15231.4|15234.4|15232.4|15232.6|15230.6|8
1648605530000|2022-03-30 01:58:50|15233.3|15231.3|15233.3|15231.3|15233.8|15231.8|15232.1|15230.1|4
1648605540000|2022-03-30 01:59:00|15233.5|15231.5|15233.3|15231.3|15233.8|15231.8|15232.9|15230.9|3
1648605550000|2022-03-30 01:59:10|15233|15231|15233.4|15231.4|15234|15232|15232.9|15230.9|0
1648605560000|2022-03-30 01:59:20|15233.3|15231.3|15228|15226|15233.8|15231.8|15227.5|15225.5|237
1648605570000|2022-03-30 01:59:30|15228.1|15226.1|15229.8|15227.8|15230.1|15228.1|15228|15226|42
1648605580000|2022-03-30 01:59:40|15229.4|15227.4|15229.9|15227.9|15230.1|15228.1|15229.4|15227.4|9
1648605590000|2022-03-30 01:59:50|15229.5|15227.5|15228.8|15226.8|15229.9|15227.9|15228.8|15226.8|11
1648605600000|2022-03-30 02:00:00|15228.9|15226.9|15229.1|15227.1|15230.5|15228.5|15228.8|15226.8|16
1648605610000|2022-03-30 02:00:10|15229.3|15227.3|15229.6|15227.6|15229.6|15227.6|15228.3|15226.3|18
1648605620000|2022-03-30 02:00:20|15230.4|15228.4|15231.3|15229.3|15231.3|15229.3|15229.8|15227.8|16
1648605630000|2022-03-30 02:00:30|15231.1|15229.1|15230.9|15228.9|15231.4|15229.4|15230.3|15228.3|14
1648605640000|2022-03-30 02:00:40|15231|15229|15231.5|15229.5|15232.3|15230.3|15230.8|15228.8|4
1648605650000|2022-03-30 02:00:50|15231.4|15229.4|15230.3|15228.3|15232.1|15230.1|15230.3|15228.3|16
1648605660000|2022-03-30 02:01:00|15230|15228|15230.1|15228.1|15231.9|15229.9|15229.5|15227.5|10
1648605670000|2022-03-30 02:01:10|15229.9|15227.9|15231.3|15229.3|15231.4|15229.4|15229.6|15227.6|0
1648605680000|2022-03-30 02:01:20|15231.4|15229.4|15230.8|15228.8|15232|15230|15230.8|15228.8|2
1648605690000|2022-03-30 02:01:30|15230.9|15228.9|15229.9|15227.9|15231.1|15229.1|15228.8|15226.8|14
1648605700000|2022-03-30 02:01:40|15230|15228|15230.1|15228.1|15230.1|15228.1|15229.1|15227.1|2
1648605710000|2022-03-30 02:01:50|15229.6|15227.6|15228.9|15226.9|15229.6|15227.6|15228|15226|12
1648605720000|2022-03-30 02:02:00|15229|15227|15227.6|15225.6|15229.4|15227.4|15226.8|15224.8|15
1648605730000|2022-03-30 02:02:10|15227.5|15225.5|15227.3|15225.3|15228|15226|15226.8|15224.8|11
1648605740000|2022-03-30 02:02:20|15227.4|15225.4|15225.6|15223.6|15227.4|15225.4|15225.4|15223.4|20
1648605750000|2022-03-30 02:02:30|15225.5|15223.5|15227.1|15225.1|15228|15226|15225.5|15223.5|2
1648605760000|2022-03-30 02:02:40|15227|15225|15229.1|15227.1|15229.4|15227.4|15226.9|15224.9|26
1648605770000|2022-03-30 02:02:50|15229|15227|15229.6|15227.6|15229.6|15227.6|15228.9|15226.9|2
1648605780000|2022-03-30 02:03:00|15229.5|15227.5|15228.5|15226.5|15229.6|15227.6|15228.5|15226.5|9
1648605790000|2022-03-30 02:03:10|15228.6|15226.6|15229.3|15227.3|15229.3|15227.3|15228|15226|21
1648605800000|2022-03-30 02:03:20|15228.9|15226.9|15225.4|15223.4|15229.1|15227.1|15224.9|15222.9|51
1648605810000|2022-03-30 02:03:30|15225.3|15223.3|15223|15221|15225.6|15223.6|15222.9|15220.9|54
1648605820000|2022-03-30 02:03:40|15222.9|15220.9|15225.9|15223.9|15227.1|15225.1|15222.9|15220.9|29
1648605830000|2022-03-30 02:03:50|15225.8|15223.8|15226|15224|15226|15224|15224.6|15222.6|3
1648605840000|2022-03-30 02:04:00|15226.4|15224.4|15227.9|15225.9|15228|15226|15226.4|15224.4|9
1648605850000|2022-03-30 02:04:10|15227.8|15225.8|15227|15225|15228|15226|15226.9|15224.9|10
1648605860000|2022-03-30 02:04:20|15227.1|15225.1|15227.5|15225.5|15227.5|15225.5|15226.9|15224.9|3
1648605870000|2022-03-30 02:04:30|15227.6|15225.6|15226.9|15224.9|15227.8|15225.8|15226.9|15224.9|18
1648605880000|2022-03-30 02:04:40|15227|15225|15226.6|15224.6|15227.1|15225.1|15226|15224|5
1648605890000|2022-03-30 02:04:50|15226.8|15224.8|15226.1|15224.1|15226.8|15224.8|15225.6|15223.6|5
1648605900000|2022-03-30 02:05:00|15226.3|15224.3|15226|15224|15226.4|15224.4|15225.6|15223.6|3
1648605910000|2022-03-30 02:05:10|15225.9|15223.9|15228|15226|15228.4|15226.4|15225.9|15223.9|8
1648605920000|2022-03-30 02:05:20|15227.9|15225.9|15225.9|15223.9|15228.1|15226.1|15225.8|15223.8|1
1648605930000|2022-03-30 02:05:30|15226|15224|15227.3|15225.3|15227.3|15225.3|15225.4|15223.4|8
1648605940000|2022-03-30 02:05:40|15227.1|15225.1|15226.9|15224.9|15227.3|15225.3|15226.5|15224.5|1
1648605950000|2022-03-30 02:05:50|15226.8|15224.8|15226.3|15224.3|15226.9|15224.9|15225.9|15223.9|1
1648605960000|2022-03-30 02:06:00|15226.1|15224.1|15226.6|15224.6|15226.9|15224.9|15225.9|15223.9|9
1648605970000|2022-03-30 02:06:10|15225.9|15223.9|15225.9|15223.9|15225.9|15223.9|15225.6|15223.6|9
1648605980000|2022-03-30 02:06:20|15225.8|15223.8|15226.1|15224.1|15226.9|15224.9|15225.6|15223.6|10
1648605990000|2022-03-30 02:06:30|15226.3|15224.3|15227.5|15225.5|15227.5|15225.5|15226.1|15224.1|3
1648606000000|2022-03-30 02:06:40|15228.1|15226.1|15228.8|15226.8|15228.8|15226.8|15227.6|15225.6|7
1648606010000|2022-03-30 02:06:50|15229.1|15227.1|15228.6|15226.6|15229.9|15227.9|15228.1|15226.1|7
1648606020000|2022-03-30 02:07:00|15229.1|15227.1|15228.4|15226.4|15229.5|15227.5|15228.4|15226.4|7
1648606030000|2022-03-30 02:07:10|15228.3|15226.3|15227.9|15225.9|15228.9|15226.9|15227.6|15225.6|8
1648606040000|2022-03-30 02:07:20|15227.8|15225.8|15227.4|15225.4|15228.4|15226.4|15227|15225|4
1648606050000|2022-03-30 02:07:30|15227.5|15225.5|15228.3|15226.3|15228.6|15226.6|15227.5|15225.5|11
1648606060000|2022-03-30 02:07:40|15228.4|15226.4|15228.1|15226.1|15228.6|15226.6|15227.5|15225.5|3
1648606070000|2022-03-30 02:07:50|15228.3|15226.3|15228.4|15226.4|15229|15227|15228.1|15226.1|3
1648606080000|2022-03-30 02:08:00|15228.3|15226.3|15228.9|15226.9|15229.5|15227.5|15228.3|15226.3|5
1648606090000|2022-03-30 02:08:10|15228.8|15226.8|15229.4|15227.4|15229.5|15227.5|15228.6|15226.6|1
1648606100000|2022-03-30 02:08:20|15229.6|15227.6|15228.9|15226.9|15229.8|15227.8|15228.8|15226.8|6
1648606110000|2022-03-30 02:08:30|15229|15227|15229.3|15227.3|15229.5|15227.5|15228.9|15226.9|1
1648606120000|2022-03-30 02:08:40|15229.1|15227.1|15228.3|15226.3|15229.4|15227.4|15228.1|15226.1|6
1648606130000|2022-03-30 02:08:50|15228.1|15226.1|15227.1|15225.1|15228.1|15226.1|15226.5|15224.5|9
1648606140000|2022-03-30 02:09:00|15227|15225|15226.6|15224.6|15227.1|15225.1|15225.6|15223.6|4
1648606150000|2022-03-30 02:09:10|15226.5|15224.5|15226|15224|15226.6|15224.6|15225.3|15223.3|3
1648606160000|2022-03-30 02:09:20|15225.9|15223.9|15226.1|15224.1|15226.8|15224.8|15225.6|15223.6|3
1648606170000|2022-03-30 02:09:30|15226.3|15224.3|15227.8|15225.8|15227.8|15225.8|15226.1|15224.1|4
1648606180000|2022-03-30 02:09:40|15227.1|15225.1|15227.9|15225.9|15227.9|15225.9|15227.1|15225.1|2
1648606190000|2022-03-30 02:09:50|15227.8|15225.8|15227.8|15225.8|15228.1|15226.1|15227.6|15225.6|3
1648606200000|2022-03-30 02:10:00|15227.9|15225.9|15227.8|15225.8|15227.9|15225.9|15227.6|15225.6|2
1648606210000|2022-03-30 02:10:10|15227.9|15225.9|15227.3|15225.3|15227.9|15225.9|15226.8|15224.8|3
1648606220000|2022-03-30 02:10:20|15227.1|15225.1|15227.5|15225.5|15227.6|15225.6|15226.8|15224.8|1
1648606230000|2022-03-30 02:10:30|15227.6|15225.6|15227.5|15225.5|15228|15226|15227.4|15225.4|0
1648606240000|2022-03-30 02:10:40|15227.6|15225.6|15228|15226|15228|15226|15227.5|15225.5|0
1648606250000|2022-03-30 02:10:50|15228.5|15226.5|15227|15225|15228.6|15226.6|15227|15225|26
1648606260000|2022-03-30 02:11:00|15227.1|15225.1|15226.5|15224.5|15227.1|15225.1|15226.5|15224.5|7
1648606270000|2022-03-30 02:11:10|15226.3|15224.3|15228.1|15226.1|15228.1|15226.1|15226|15224|4
1648606280000|2022-03-30 02:11:20|15228.5|15226.5|15228.5|15226.5|15228.6|15226.6|15228|15226|3
1648606290000|2022-03-30 02:11:30|15228.4|15226.4|15230|15228|15230.3|15228.3|15228.1|15226.1|13
1648606300000|2022-03-30 02:11:40|15230.1|15228.1|15229.4|15227.4|15230.5|15228.5|15229.4|15227.4|23
1648606310000|2022-03-30 02:11:50|15229.1|15227.1|15230.5|15228.5|15230.8|15228.8|15229.1|15227.1|8
1648606320000|2022-03-30 02:12:00|15230.4|15228.4|15231.4|15229.4|15232|15230|15230.1|15228.1|20
1648606330000|2022-03-30 02:12:10|15231.3|15229.3|15231.9|15229.9|15232.6|15230.6|15231.1|15229.1|21
1648606340000|2022-03-30 02:12:20|15232.3|15230.3|15232.6|15230.6|15233.4|15231.4|15231.8|15229.8|19
1648606350000|2022-03-30 02:12:30|15232.4|15230.4|15231.4|15229.4|15232.5|15230.5|15231.4|15229.4|5
1648606360000|2022-03-30 02:12:40|15231.3|15229.3|15230.6|15228.6|15231.5|15229.5|15230.1|15228.1|1
1648606370000|2022-03-30 02:12:50|15230.8|15228.8|15229.6|15227.6|15231.1|15229.1|15229.4|15227.4|4
1648606380000|2022-03-30 02:13:00|15229.4|15227.4|15229.4|15227.4|15229.9|15227.9|15228.9|15226.9|6
1648606390000|2022-03-30 02:13:10|15229.5|15227.5|15228.9|15226.9|15229.6|15227.6|15228.6|15226.6|2
1648606400000|2022-03-30 02:13:20|15229|15227|15229.5|15227.5|15229.5|15227.5|15228.9|15226.9|0
1648606410000|2022-03-30 02:13:30|15229.4|15227.4|15230.5|15228.5|15230.5|15228.5|15229.1|15227.1|3
1648606420000|2022-03-30 02:13:40|15230.4|15228.4|15229.9|15227.9|15230.5|15228.5|15229.5|15227.5|7
1648606430000|2022-03-30 02:13:50|15230|15228|15229.4|15227.4|15230.4|15228.4|15229.4|15227.4|2
1648606440000|2022-03-30 02:14:00|15229.5|15227.5|15228.4|15226.4|15229.8|15227.8|15227.8|15225.8|7
1648606450000|2022-03-30 02:14:10|15228.1|15226.1|15228.4|15226.4|15228.4|15226.4|15226.8|15224.8|20
1648606460000|2022-03-30 02:14:20|15228.3|15226.3|15228.5|15226.5|15228.6|15226.6|15228.1|15226.1|1
1648606470000|2022-03-30 02:14:30|15228.4|15226.4|15229.1|15227.1|15229.3|15227.3|15228.1|15226.1|5
1648606480000|2022-03-30 02:14:40|15229.3|15227.3|15229.3|15227.3|15229.5|15227.5|15228.9|15226.9|1
1648606490000|2022-03-30 02:14:50|15229.4|15227.4|15228.6|15226.6|15229.4|15227.4|15228.4|15226.4|2
1648606500000|2022-03-30 02:15:00|15228.9|15226.9|15228.9|15226.9|15229.5|15227.5|15228|15226|15
1648606510000|2022-03-30 02:15:10|15229|15227|15227.9|15225.9|15229|15227|15227.5|15225.5|3
1648606520000|2022-03-30 02:15:20|15228|15226|15227.8|15225.8|15228.9|15226.9|15227.8|15225.8|1
1648606530000|2022-03-30 02:15:30|15227.9|15225.9|15228.5|15226.5|15228.6|15226.6|15227.8|15225.8|11
1648606540000|2022-03-30 02:15:40|15228.4|15226.4|15227.6|15225.6|15228.4|15226.4|15227|15225|43
1648606550000|2022-03-30 02:15:50|15227.8|15225.8|15227.4|15225.4|15227.9|15225.9|15227|15225|0
1648606560000|2022-03-30 02:16:00|15227.5|15225.5|15226.5|15224.5|15227.6|15225.6|15226.5|15224.5|5
1648606570000|2022-03-30 02:16:10|15226.6|15224.6|15225.6|15223.6|15227.1|15225.1|15225.4|15223.4|12
1648606580000|2022-03-30 02:16:20|15225.8|15223.8|15224.9|15222.9|15226|15224|15224.5|15222.5|10
1648606590000|2022-03-30 02:16:30|15225.1|15223.1|15225.4|15223.4|15225.8|15223.8|15225|15223|2
1648606600000|2022-03-30 02:16:40|15225.5|15223.5|15226.4|15224.4|15226.5|15224.5|15225.5|15223.5|9
1648606610000|2022-03-30 02:16:50|15226.5|15224.5|15226.9|15224.9|15227.1|15225.1|15226.1|15224.1|2
1648606620000|2022-03-30 02:17:00|15227|15225|15226.6|15224.6|15227.3|15225.3|15226.5|15224.5|2
1648606630000|2022-03-30 02:17:10|15226.5|15224.5|15225.8|15223.8|15226.8|15224.8|15225.6|15223.6|54
1648606640000|2022-03-30 02:17:20|15226.6|15224.6|15226|15224|15226.9|15224.9|15225.8|15223.8|4
1648606650000|2022-03-30 02:17:30|15225.9|15223.9|15226.9|15224.9|15227.3|15225.3|15225.5|15223.5|12
1648606660000|2022-03-30 02:17:40|15226.6|15224.6|15226.6|15224.6|15227.1|15225.1|15226.4|15224.4|5
1648606670000|2022-03-30 02:17:50|15226.8|15224.8|15226.5|15224.5|15226.9|15224.9|15226.4|15224.4|1
1648606680000|2022-03-30 02:18:00|15226.6|15224.6|15226.6|15224.6|15227.3|15225.3|15226.5|15224.5|3
1648606690000|2022-03-30 02:18:10|15226.8|15224.8|15225.5|15223.5|15226.8|15224.8|15225.1|15223.1|8
1648606700000|2022-03-30 02:18:20|15225.6|15223.6|15225.1|15223.1|15225.6|15223.6|15225|15223|4
1648606710000|2022-03-30 02:18:30|15225.3|15223.3|15224.6|15222.6|15225.6|15223.6|15224.6|15222.6|4
1648606720000|2022-03-30 02:18:40|15224.8|15222.8|15224.1|15222.1|15225.1|15223.1|15224|15222|8
1648606730000|2022-03-30 02:18:50|15223.9|15221.9|15224.4|15222.4|15224.4|15222.4|15223.8|15221.8|5
1648606740000|2022-03-30 02:19:00|15224.5|15222.5|15224.3|15222.3|15224.6|15222.6|15223.9|15221.9|0
1648606750000|2022-03-30 02:19:10|15224.5|15222.5|15225.5|15223.5|15225.6|15223.6|15224.3|15222.3|12
1648606760000|2022-03-30 02:19:20|15225.6|15223.6|15225.9|15223.9|15225.9|15223.9|15225.3|15223.3|4
1648606770000|2022-03-30 02:19:30|15225.8|15223.8|15226.6|15224.6|15226.8|15224.8|15225.5|15223.5|7
1648606780000|2022-03-30 02:19:40|15226.5|15224.5|15226.9|15224.9|15227|15225|15226.4|15224.4|5
1648606790000|2022-03-30 02:19:50|15226.8|15224.8|15226.6|15224.6|15228|15226|15226.5|15224.5|14
1648606800000|2022-03-30 02:20:00|15226.8|15224.8|15226.1|15224.1|15227.3|15225.3|15226.1|15224.1|4
1648606810000|2022-03-30 02:20:10|15226.3|15224.3|15227.6|15225.6|15227.6|15225.6|15226.3|15224.3|0
1648606820000|2022-03-30 02:20:20|15227.8|15225.8|15227.3|15225.3|15228|15226|15227.3|15225.3|3
1648606830000|2022-03-30 02:20:30|15227.4|15225.4|15227.6|15225.6|15227.8|15225.8|15227|15225|9
1648606840000|2022-03-30 02:20:40|15227.8|15225.8|15227.8|15225.8|15228.4|15226.4|15227.5|15225.5|8
1648606850000|2022-03-30 02:20:50|15227.5|15225.5|15228.1|15226.1|15228.3|15226.3|15227.5|15225.5|3
1648606860000|2022-03-30 02:21:00|15228.3|15226.3|15226.9|15224.9|15228.3|15226.3|15226.8|15224.8|6
1648606870000|2022-03-30 02:21:10|15226.8|15224.8|15226.4|15224.4|15226.9|15224.9|15225.9|15223.9|4
1648606880000|2022-03-30 02:21:20|15226.3|15224.3|15227.6|15225.6|15227.6|15225.6|15226.1|15224.1|4
1648606890000|2022-03-30 02:21:30|15227.8|15225.8|15228.9|15226.9|15229.3|15227.3|15227.8|15225.8|11
1648606900000|2022-03-30 02:21:40|15229|15227|15229.1|15227.1|15229.5|15227.5|15228.9|15226.9|5
1648606910000|2022-03-30 02:21:50|15229.4|15227.4|15229|15227|15229.4|15227.4|15228.6|15226.6|8
1648606920000|2022-03-30 02:22:00|15228.9|15226.9|15229.9|15227.9|15230|15228|15228.9|15226.9|5
1648606930000|2022-03-30 02:22:10|15229.6|15227.6|15228.5|15226.5|15229.9|15227.9|15228.3|15226.3|2
1648606940000|2022-03-30 02:22:20|15228.4|15226.4|15228.1|15226.1|15228.8|15226.8|15228.1|15226.1|0
1648606950000|2022-03-30 02:22:30|15227.6|15225.6|15227.9|15225.9|15228.1|15226.1|15227.6|15225.6|3
1648606960000|2022-03-30 02:22:40|15228|15226|15228.4|15226.4|15228.6|15226.6|15228|15226|3
1648606970000|2022-03-30 02:22:50|15228.3|15226.3|15228.9|15226.9|15229.3|15227.3|15228.3|15226.3|9
1648606980000|2022-03-30 02:23:00|15229|15227|15227.6|15225.6|15229|15227|15227.5|15225.5|5
1648606990000|2022-03-30 02:23:10|15227.5|15225.5|15227.6|15225.6|15227.8|15225.8|15226.6|15224.6|8
1648607000000|2022-03-30 02:23:20|15227.8|15225.8|15227.5|15225.5|15228|15226|15227.3|15225.3|0
1648607010000|2022-03-30 02:23:30|15227.4|15225.4|15227.6|15225.6|15228.1|15226.1|15227.4|15225.4|2
1648607020000|2022-03-30 02:23:40|15227.5|15225.5|15228.4|15226.4|15228.5|15226.5|15227.4|15225.4|1
1648607030000|2022-03-30 02:23:50|15228.6|15226.6|15228.8|15226.8|15228.9|15226.9|15228.5|15226.5|2
1648607040000|2022-03-30 02:24:00|15228.9|15226.9|15227|15225|15229|15227|15226.9|15224.9|6
1648607050000|2022-03-30 02:24:10|15227.1|15225.1|15228.9|15226.9|15229|15227|15227.1|15225.1|5
1648607060000|2022-03-30 02:24:20|15228.8|15226.8|15225.9|15223.9|15228.9|15226.9|15225.9|15223.9|10
1648607070000|2022-03-30 02:24:30|15225.8|15223.8|15225.9|15223.9|15226.8|15224.8|15224.6|15222.6|26
1648607080000|2022-03-30 02:24:40|15226|15224|15226|15224|15226.6|15224.6|15225.8|15223.8|0
1648607090000|2022-03-30 02:24:50|15225.9|15223.9|15225.3|15223.3|15225.9|15223.9|15224.9|15222.9|7
1648607100000|2022-03-30 02:25:00|15225.4|15223.4|15225.9|15223.9|15226.1|15224.1|15224.6|15222.6|10
1648607110000|2022-03-30 02:25:10|15226|15224|15225.9|15223.9|15226.8|15224.8|15225.8|15223.8|3
1648607120000|2022-03-30 02:25:20|15226.1|15224.1|15226.1|15224.1|15226.1|15224.1|15224.6|15222.6|4
1648607130000|2022-03-30 02:25:30|15226|15224|15224.4|15222.4|15226|15224|15224.3|15222.3|4
1648607140000|2022-03-30 02:25:40|15224.3|15222.3|15225|15223|15225.5|15223.5|15224.3|15222.3|2
1648607150000|2022-03-30 02:25:50|15224.8|15222.8|15225.3|15223.3|15225.8|15223.8|15224.4|15222.4|15
1648607160000|2022-03-30 02:26:00|15225.9|15223.9|15226.4|15224.4|15226.8|15224.8|15225.9|15223.9|3
1648607170000|2022-03-30 02:26:10|15226.3|15224.3|15226.8|15224.8|15226.8|15224.8|15226.3|15224.3|0
1648607180000|2022-03-30 02:26:20|15226.6|15224.6|15226.8|15224.8|15227|15225|15226.1|15224.1|1
1648607190000|2022-03-30 02:26:30|15226.9|15224.9|15226.6|15224.6|15227.3|15225.3|15226.6|15224.6|0
1648607200000|2022-03-30 02:26:40|15226.9|15224.9|15227.1|15225.1|15227.3|15225.3|15225.9|15223.9|4
1648607210000|2022-03-30 02:26:50|15227.3|15225.3|15227.9|15225.9|15227.9|15225.9|15227.3|15225.3|3
1648607220000|2022-03-30 02:27:00|15228|15226|15226.9|15224.9|15228.1|15226.1|15226.9|15224.9|4
1648607230000|2022-03-30 02:27:10|15227|15225|15226.6|15224.6|15227.8|15225.8|15226.5|15224.5|2
1648607240000|2022-03-30 02:27:20|15226.5|15224.5|15226.9|15224.9|15226.9|15224.9|15226.1|15224.1|0
1648607250000|2022-03-30 02:27:30|15227|15225|15226.8|15224.8|15227.6|15225.6|15226.5|15224.5|1
1648607260000|2022-03-30 02:27:40|15226.6|15224.6|15227.6|15225.6|15227.6|15225.6|15226.5|15224.5|1
1648607270000|2022-03-30 02:27:50|15227.5|15225.5|15227.3|15225.3|15227.9|15225.9|15227.1|15225.1|1
1648607280000|2022-03-30 02:28:00|15227.4|15225.4|15227.8|15225.8|15228|15226|15226.9|15224.9|0
1648607290000|2022-03-30 02:28:10|15227.6|15225.6|15227.3|15225.3|15227.8|15225.8|15227.1|15225.1|0
1648607300000|2022-03-30 02:28:20|15227.1|15225.1|15227.1|15225.1|15227.8|15225.8|15226.8|15224.8|3
1648607310000|2022-03-30 02:28:30|15227.3|15225.3|15227.1|15225.1|15227.3|15225.3|15226.9|15224.9|0
1648607320000|2022-03-30 02:28:40|15227|15225|15226.5|15224.5|15227.3|15225.3|15226.3|15224.3|6
1648607330000|2022-03-30 02:28:50|15226.4|15224.4|15225.4|15223.4|15226.5|15224.5|15225.4|15223.4|10
1648607340000|2022-03-30 02:29:00|15225.3|15223.3|15226|15224|15226|15224|15224.8|15222.8|6
1648607350000|2022-03-30 02:29:10|15226.8|15224.8|15225.8|15223.8|15226.8|15224.8|15225|15223|20
1648607360000|2022-03-30 02:29:20|15225.9|15223.9|15225.8|15223.8|15225.9|15223.9|15224.5|15222.5|26
1648607370000|2022-03-30 02:29:30|15225.9|15223.9|15225.8|15223.8|15227|15225|15225.5|15223.5|13
1648607380000|2022-03-30 02:29:40|15225.9|15223.9|15224.6|15222.6|15225.9|15223.9|15224.3|15222.3|6
1648607390000|2022-03-30 02:29:50|15224.8|15222.8|15224.6|15222.6|15224.9|15222.9|15224|15222|12
1648607400000|2022-03-30 02:30:00|15224|15222|15223.6|15221.6|15224.8|15222.8|15223|15221|11
1648607410000|2022-03-30 02:30:10|15223.8|15221.8|15224.1|15222.1|15224.1|15222.1|15223.4|15221.4|1
1648607420000|2022-03-30 02:30:20|15224|15222|15221.9|15219.9|15224|15222|15221.8|15219.8|40
1648607430000|2022-03-30 02:30:30|15222|15220|15218.6|15216.6|15222.3|15220.3|15218.6|15216.6|55
1648607440000|2022-03-30 02:30:40|15218.8|15216.8|15219.3|15217.3|15219.9|15217.9|15217.9|15215.9|32
1648607450000|2022-03-30 02:30:50|15219.4|15217.4|15219.3|15217.3|15220.1|15218.1|15219.1|15217.1|1
1648607460000|2022-03-30 02:31:00|15219.4|15217.4|15218|15216|15219.4|15217.4|15216|15214|64
1648607470000|2022-03-30 02:31:10|15217.9|15215.9|15216.9|15214.9|15218.1|15216.1|15216.4|15214.4|17
1648607480000|2022-03-30 02:31:20|15217.1|15215.1|15217.8|15215.8|15218.4|15216.4|15217.1|15215.1|6
1648607490000|2022-03-30 02:31:30|15217.9|15215.9|15219|15217|15220|15218|15217|15215|9
1648607500000|2022-03-30 02:31:40|15218.9|15216.9|15218.9|15216.9|15219|15217|15218.6|15216.6|0
1648607510000|2022-03-30 02:31:50|15218.8|15216.8|15218.1|15216.1|15218.8|15216.8|15217.4|15215.4|7
1648607520000|2022-03-30 02:32:00|15218|15216|15219.4|15217.4|15219.4|15217.4|15217.8|15215.8|2
1648607530000|2022-03-30 02:32:10|15219.1|15217.1|15219.1|15217.1|15219.8|15217.8|15218.9|15216.9|4
1648607540000|2022-03-30 02:32:20|15219.4|15217.4|15218.3|15216.3|15219.4|15217.4|15217.9|15215.9|20
1648607550000|2022-03-30 02:32:30|15218.1|15216.1|15218.9|15216.9|15219|15217|15218.1|15216.1|3
1648607560000|2022-03-30 02:32:40|15219|15217|15219|15217|15219.1|15217.1|15218.4|15216.4|6
1648607570000|2022-03-30 02:32:50|15219.4|15217.4|15218.5|15216.5|15219.4|15217.4|15218.5|15216.5|5
1648607580000|2022-03-30 02:33:00|15218.6|15216.6|15218.5|15216.5|15219|15217|15217.8|15215.8|11
1648607590000|2022-03-30 02:33:10|15218.6|15216.6|15219.4|15217.4|15219.4|15217.4|15218.6|15216.6|2
1648607600000|2022-03-30 02:33:20|15219.5|15217.5|15219.1|15217.1|15219.5|15217.5|15219|15217|1
1648607610000|2022-03-30 02:33:30|15219|15217|15219|15217|15219.3|15217.3|15218.6|15216.6|3
1648607620000|2022-03-30 02:33:40|15218.6|15216.6|15219.3|15217.3|15219.8|15217.8|15218.3|15216.3|6
1648607630000|2022-03-30 02:33:50|15219.4|15217.4|15219.9|15217.9|15220.1|15218.1|15219.4|15217.4|3
1648607640000|2022-03-30 02:34:00|15220|15218|15219.9|15217.9|15220.6|15218.6|15219.3|15217.3|8
1648607650000|2022-03-30 02:34:10|15220|15218|15219.8|15217.8|15221.4|15219.4|15219.6|15217.6|17
1648607660000|2022-03-30 02:34:20|15219.6|15217.6|15219.4|15217.4|15220|15218|15219.3|15217.3|1
1648607670000|2022-03-30 02:34:30|15219.5|15217.5|15220.3|15218.3|15220.4|15218.4|15219.4|15217.4|2
1648607680000|2022-03-30 02:34:40|15220.4|15218.4|15220.9|15218.9|15221.5|15219.5|15220.4|15218.4|41
1648607690000|2022-03-30 02:34:50|15221|15219|15221.4|15219.4|15222.1|15220.1|15220.4|15218.4|6
1648607700000|2022-03-30 02:35:00|15221.5|15219.5|15221.5|15219.5|15221.8|15219.8|15220.6|15218.6|8
1648607710000|2022-03-30 02:35:10|15221.4|15219.4|15220.6|15218.6|15221.4|15219.4|15220.3|15218.3|13
1648607720000|2022-03-30 02:35:20|15221|15219|15220.4|15218.4|15221.8|15219.8|15220|15218|2
1648607730000|2022-03-30 02:35:30|15220.3|15218.3|15220.9|15218.9|15220.9|15218.9|15220.3|15218.3|1
1648607740000|2022-03-30 02:35:40|15220.8|15218.8|15222.1|15220.1|15222.4|15220.4|15220.6|15218.6|14
1648607750000|2022-03-30 02:35:50|15222.3|15220.3|15221.9|15219.9|15222.5|15220.5|15221.6|15219.6|4
1648607760000|2022-03-30 02:36:00|15221.8|15219.8|15222.6|15220.6|15222.9|15220.9|15220.9|15218.9|8
1648607770000|2022-03-30 02:36:10|15222.9|15220.9|15222.3|15220.3|15223|15221|15222.1|15220.1|3
1648607780000|2022-03-30 02:36:20|15222.4|15220.4|15222.9|15220.9|15224.1|15222.1|15222.3|15220.3|24
1648607790000|2022-03-30 02:36:30|15223|15221|15223.1|15221.1|15223.4|15221.4|15222.9|15220.9|1
1648607800000|2022-03-30 02:36:40|15223|15221|15223.4|15221.4|15223.4|15221.4|15222.9|15220.9|2
1648607810000|2022-03-30 02:36:50|15223.3|15221.3|15222.1|15220.1|15223.4|15221.4|15221.8|15219.8|9
1648607820000|2022-03-30 02:37:00|15222.3|15220.3|15221.6|15219.6|15222.3|15220.3|15220.8|15218.8|6
1648607830000|2022-03-30 02:37:10|15221.5|15219.5|15222.1|15220.1|15222.5|15220.5|15221.3|15219.3|5
1648607840000|2022-03-30 02:37:20|15222.3|15220.3|15222.1|15220.1|15222.6|15220.6|15221.5|15219.5|2
1648607850000|2022-03-30 02:37:30|15222.3|15220.3|15223|15221|15223|15221|15222.1|15220.1|0
1648607860000|2022-03-30 02:37:40|15222.9|15220.9|15222.9|15220.9|15223.4|15221.4|15222.9|15220.9|2
1648607870000|2022-03-30 02:37:50|15222.6|15220.6|15221|15219|15222.9|15220.9|15221|15219|3
1648607880000|2022-03-30 02:38:00|15221.1|15219.1|15220.4|15218.4|15221.4|15219.4|15220.3|15218.3|5
1648607890000|2022-03-30 02:38:10|15220.5|15218.5|15220.8|15218.8|15221.1|15219.1|15220.3|15218.3|4
1648607900000|2022-03-30 02:38:20|15220.6|15218.6|15221.5|15219.5|15221.9|15219.9|15220.6|15218.6|3
1648607910000|2022-03-30 02:38:30|15221.6|15219.6|15221.8|15219.8|15222.1|15220.1|15220.8|15218.8|5
1648607920000|2022-03-30 02:38:40|15221.9|15219.9|15220.8|15218.8|15222.4|15220.4|15220.5|15218.5|1
1648607930000|2022-03-30 02:38:50|15220.6|15218.6|15220.9|15218.9|15221|15219|15219.9|15217.9|4
1648607940000|2022-03-30 02:39:00|15221.3|15219.3|15221.1|15219.1|15221.5|15219.5|15220.9|15218.9|1
1648607950000|2022-03-30 02:39:10|15221.3|15219.3|15221.6|15219.6|15221.8|15219.8|15221|15219|3
1648607960000|2022-03-30 02:39:20|15221.5|15219.5|15221.1|15219.1|15221.5|15219.5|15220.8|15218.8|5
1648607970000|2022-03-30 02:39:30|15221.3|15219.3|15221.1|15219.1|15221.4|15219.4|15220.9|15218.9|0
1648607980000|2022-03-30 02:39:40|15221|15219|15221.4|15219.4|15221.4|15219.4|15221|15219|0
1648607990000|2022-03-30 02:39:50|15221.9|15219.9|15222.4|15220.4|15222.9|15220.9|15221.9|15219.9|17
1648608000000|2022-03-30 02:40:00|15222.5|15220.5|15223.1|15221.1|15223.5|15221.5|15221.9|15219.9|5
1648608010000|2022-03-30 02:40:10|15223|15221|15221.5|15219.5|15223|15221|15221.5|15219.5|7
1648608020000|2022-03-30 02:40:20|15221.3|15219.3|15221.4|15219.4|15221.6|15219.6|15221|15219|5
1648608030000|2022-03-30 02:40:30|15221.3|15219.3|15223|15221|15223.4|15221.4|15221.1|15219.1|5
1648608040000|2022-03-30 02:40:40|15222.9|15220.9|15223|15221|15223.8|15221.8|15222.9|15220.9|3
1648608050000|2022-03-30 02:40:50|15223.1|15221.1|15224.3|15222.3|15224.4|15222.4|15222.6|15220.6|4
1648608060000|2022-03-30 02:41:00|15224.1|15222.1|15223.6|15221.6|15225|15223|15223|15221|9
1648608070000|2022-03-30 02:41:10|15224|15222|15223.6|15221.6|15224|15222|15222.8|15220.8|6
1648608080000|2022-03-30 02:41:20|15223.5|15221.5|15223.6|15221.6|15224|15222|15223.5|15221.5|2
1648608090000|2022-03-30 02:41:30|15223.5|15221.5|15222.9|15220.9|15223.9|15221.9|15222.8|15220.8|14
1648608100000|2022-03-30 02:41:40|15222.8|15220.8|15222.1|15220.1|15222.9|15220.9|15221.5|15219.5|6
1648608110000|2022-03-30 02:41:50|15222|15220|15222|15220|15222.4|15220.4|15222|15220|0
1648608120000|2022-03-30 02:42:00|15222.1|15220.1|15222.1|15220.1|15222.6|15220.6|15221.9|15219.9|2
1648608130000|2022-03-30 02:42:10|15222.3|15220.3|15222|15220|15222.6|15220.6|15222|15220|0
1648608140000|2022-03-30 02:42:20|15221.9|15219.9|15222|15220|15222.1|15220.1|15221.8|15219.8|2
1648608150000|2022-03-30 02:42:30|15222.1|15220.1|15221.9|15219.9|15222.5|15220.5|15221.8|15219.8|3
1648608160000|2022-03-30 02:42:40|15221.8|15219.8|15222|15220|15222.5|15220.5|15221.1|15219.1|3
1648608170000|2022-03-30 02:42:50|15221.9|15219.9|15221.1|15219.1|15222.1|15220.1|15221|15219|13
1648608180000|2022-03-30 02:43:00|15221.3|15219.3|15220.1|15218.1|15221.4|15219.4|15220|15218|6
1648608190000|2022-03-30 02:43:10|15220.3|15218.3|15218.1|15216.1|15220.3|15218.3|15218.1|15216.1|10
1648608200000|2022-03-30 02:43:20|15218|15216|15218.5|15216.5|15218.5|15216.5|15217.8|15215.8|4
1648608210000|2022-03-30 02:43:30|15218.8|15216.8|15217.9|15215.9|15219.4|15217.4|15217.9|15215.9|41
1648608220000|2022-03-30 02:43:40|15218|15216|15217.6|15215.6|15218|15216|15217.4|15215.4|11
1648608230000|2022-03-30 02:43:50|15217.4|15215.4|15217.3|15215.3|15218.1|15216.1|15217.3|15215.3|5
1648608240000|2022-03-30 02:44:00|15217.4|15215.4|15217.9|15215.9|15217.9|15215.9|15217.1|15215.1|2
1648608250000|2022-03-30 02:44:10|15218|15216|15218|15216|15218.1|15216.1|15217.6|15215.6|0
1648608260000|2022-03-30 02:44:20|15217.6|15215.6|15217.6|15215.6|15217.6|15215.6|15217.1|15215.1|6
1648608270000|2022-03-30 02:44:30|15217.8|15215.8|15217.3|15215.3|15217.9|15215.9|15217|15215|2
1648608280000|2022-03-30 02:44:40|15217.1|15215.1|15216.9|15214.9|15217.3|15215.3|15216.8|15214.8|9
1648608290000|2022-03-30 02:44:50|15217|15215|15217|15215|15217.1|15215.1|15216.8|15214.8|3
1648608300000|2022-03-30 02:45:00|15216.9|15214.9|15216.8|15214.8|15217.6|15215.6|15216.8|15214.8|11
1648608310000|2022-03-30 02:45:10|15216.9|15214.9|15215|15213|15216.9|15214.9|15215|15213|23
1648608320000|2022-03-30 02:45:20|15214.8|15212.8|15215.3|15213.3|15215.9|15213.9|15214.8|15212.8|6
1648608330000|2022-03-30 02:45:30|15215.4|15213.4|15214.9|15212.9|15215.5|15213.5|15214.6|15212.6|7
1648608340000|2022-03-30 02:45:40|15215|15213|15212.8|15210.8|15215.1|15213.1|15212.8|15210.8|51
1648608350000|2022-03-30 02:45:50|15212.4|15210.4|15214.3|15212.3|15214.3|15212.3|15211.9|15209.9|18
1648608360000|2022-03-30 02:46:00|15215|15213|15214.6|15212.6|15215.3|15213.3|15214.6|15212.6|14
1648608370000|2022-03-30 02:46:10|15214.5|15212.5|15213.8|15211.8|15214.6|15212.6|15213.4|15211.4|6
1648608380000|2022-03-30 02:46:20|15213.6|15211.6|15214.9|15212.9|15215.1|15213.1|15213.6|15211.6|5
1648608390000|2022-03-30 02:46:30|15215|15213|15215.6|15213.6|15216.1|15214.1|15215|15213|5
1648608400000|2022-03-30 02:46:40|15215.8|15213.8|15216.8|15214.8|15217.1|15215.1|15215.5|15213.5|33
1648608410000|2022-03-30 02:46:50|15216.9|15214.9|15216.6|15214.6|15217.5|15215.5|15216.6|15214.6|6
1648608420000|2022-03-30 02:47:00|15216.9|15214.9|15216.3|15214.3|15217|15215|15216|15214|3
1648608430000|2022-03-30 02:47:10|15216.1|15214.1|15215.9|15213.9|15216.3|15214.3|15215.8|15213.8|2
1648608440000|2022-03-30 02:47:20|15216|15214|15215.5|15213.5|15216.1|15214.1|15215.5|15213.5|1
1648608450000|2022-03-30 02:47:30|15215.6|15213.6|15216.6|15214.6|15216.8|15214.8|15215.6|15213.6|16
1648608460000|2022-03-30 02:47:40|15216.5|15214.5|15215.8|15213.8|15216.9|15214.9|15215.5|15213.5|14
1648608470000|2022-03-30 02:47:50|15215.9|15213.9|15216.6|15214.6|15216.6|15214.6|15215.8|15213.8|3
1648608480000|2022-03-30 02:48:00|15216.5|15214.5|15216.3|15214.3|15216.5|15214.5|15216.3|15214.3|1
1648608490000|2022-03-30 02:48:10|15216.4|15214.4|15216.5|15214.5|15216.5|15214.5|15216.3|15214.3|2
1648608500000|2022-03-30 02:48:20|15216.4|15214.4|15216.5|15214.5|15216.5|15214.5|15216.3|15214.3|0
1648608510000|2022-03-30 02:48:30|15216.6|15214.6|15216.9|15214.9|15217.6|15215.6|15216.4|15214.4|13
1648608520000|2022-03-30 02:48:40|15216.8|15214.8|15216.9|15214.9|15217.3|15215.3|15216.8|15214.8|0
1648608530000|2022-03-30 02:48:50|15217|15215|15217|15215|15217|15215|15216.8|15214.8|2
1648608540000|2022-03-30 02:49:00|15216.9|15214.9|15218.9|15216.9|15219.5|15217.5|15216.5|15214.5|46
1648608550000|2022-03-30 02:49:10|15218.8|15216.8|15218.4|15216.4|15219.6|15217.6|15218|15216|37
1648608560000|2022-03-30 02:49:20|15218.1|15216.1|15217.9|15215.9|15218.4|15216.4|15217.1|15215.1|4
1648608570000|2022-03-30 02:49:30|15218|15216|15218.5|15216.5|15218.6|15216.6|15217.9|15215.9|2
1648608580000|2022-03-30 02:49:40|15218.4|15216.4|15218.1|15216.1|15219|15217|15218.1|15216.1|3
1648608590000|2022-03-30 02:49:50|15218.4|15216.4|15218.9|15216.9|15219.1|15217.1|15218.4|15216.4|2
1648608600000|2022-03-30 02:50:00|15219|15217|15219.9|15217.9|15220.1|15218.1|15218.9|15216.9|2
1648608610000|2022-03-30 02:50:10|15220|15218|15219.8|15217.8|15220.1|15218.1|15219.8|15217.8|2
1648608620000|2022-03-30 02:50:20|15219.6|15217.6|15220.3|15218.3|15220.6|15218.6|15219.6|15217.6|4
1648608630000|2022-03-30 02:50:30|15220.1|15218.1|15220.4|15218.4|15220.6|15218.6|15220.1|15218.1|3
1648608640000|2022-03-30 02:50:40|15220.3|15218.3|15221.1|15219.1|15221.5|15219.5|15220.3|15218.3|7
1648608650000|2022-03-30 02:50:50|15221|15219|15221.1|15219.1|15221.1|15219.1|15220.3|15218.3|16
1648608660000|2022-03-30 02:51:00|15221|15219|15220.9|15218.9|15223|15221|15220.3|15218.3|41
1648608670000|2022-03-30 02:51:10|15221|15219|15221.6|15219.6|15221.8|15219.8|15221|15219|3
1648608680000|2022-03-30 02:51:20|15221.5|15219.5|15220|15218|15221.6|15219.6|15219.8|15217.8|13
1648608690000|2022-03-30 02:51:30|15220.1|15218.1|15220.3|15218.3|15220.4|15218.4|15220|15218|0
1648608700000|2022-03-30 02:51:40|15220.4|15218.4|15220.4|15218.4|15220.5|15218.5|15220|15218|4
1648608710000|2022-03-30 02:51:50|15220.3|15218.3|15219.5|15217.5|15220.5|15218.5|15219.5|15217.5|23
1648608720000|2022-03-30 02:52:00|15219.4|15217.4|15219.6|15217.6|15219.6|15217.6|15218.8|15216.8|12
1648608730000|2022-03-30 02:52:10|15220|15218|15219.4|15217.4|15220.4|15218.4|15219.1|15217.1|2
1648608740000|2022-03-30 02:52:20|15219.3|15217.3|15219.3|15217.3|15219.4|15217.4|15219.1|15217.1|1
1648608750000|2022-03-30 02:52:30|15219.4|15217.4|15219.5|15217.5|15219.5|15217.5|15219.1|15217.1|1
1648608760000|2022-03-30 02:52:40|15219.4|15217.4|15218.8|15216.8|15219.4|15217.4|15218.8|15216.8|7
1648608770000|2022-03-30 02:52:50|15218.9|15216.9|15219.3|15217.3|15219.3|15217.3|15218.9|15216.9|0
1648608780000|2022-03-30 02:53:00|15218.9|15216.9|15220|15218|15220.1|15218.1|15218.8|15216.8|17
1648608790000|2022-03-30 02:53:10|15220.1|15218.1|15220.5|15218.5|15220.9|15218.9|15219.9|15217.9|6
1648608800000|2022-03-30 02:53:20|15220.4|15218.4|15218.6|15216.6|15220.5|15218.5|15218.3|15216.3|7
1648608810000|2022-03-30 02:53:30|15218.9|15216.9|15219.1|15217.1|15219.3|15217.3|15218.6|15216.6|1
1648608820000|2022-03-30 02:53:40|15219|15217|15219.4|15217.4|15219.4|15217.4|15218.9|15216.9|1
1648608830000|2022-03-30 02:53:50|15219.3|15217.3|15219|15217|15219.4|15217.4|15219|15217|0
1648608840000|2022-03-30 02:54:00|15219.1|15217.1|15218.8|15216.8|15219.4|15217.4|15218.8|15216.8|0
1648608850000|2022-03-30 02:54:10|15218.9|15216.9|15219.1|15217.1|15219.1|15217.1|15218.3|15216.3|5
1648608860000|2022-03-30 02:54:20|15219|15217|15218.9|15216.9|15219.4|15217.4|15218.6|15216.6|5
1648608870000|2022-03-30 02:54:30|15219|15217|15219.1|15217.1|15219.4|15217.4|15219|15217|0
1648608880000|2022-03-30 02:54:40|15219.3|15217.3|15219.8|15217.8|15219.9|15217.9|15219.3|15217.3|1
1648608890000|2022-03-30 02:54:50|15219.9|15217.9|15220.1|15218.1|15220.1|15218.1|15219.8|15217.8|2
1648608900000|2022-03-30 02:55:00|15220.5|15218.5|15219.3|15217.3|15220.5|15218.5|15219|15217|5
1648608910000|2022-03-30 02:55:10|15219.1|15217.1|15219.4|15217.4|15219.4|15217.4|15219.1|15217.1|0
1648608920000|2022-03-30 02:55:20|15219.3|15217.3|15218.9|15216.9|15219.4|15217.4|15218.8|15216.8|2
1648608930000|2022-03-30 02:55:30|15219|15217|15219.1|15217.1|15219.4|15217.4|15218.6|15216.6|3
1648608940000|2022-03-30 02:55:40|15219.3|15217.3|15219.3|15217.3|15219.4|15217.4|15219|15217|3
1648608950000|2022-03-30 02:55:50|15219.1|15217.1|15219.5|15217.5|15219.6|15217.6|15219.1|15217.1|2
1648608960000|2022-03-30 02:56:00|15219.4|15217.4|15218.9|15216.9|15219.5|15217.5|15218.8|15216.8|3
1648608970000|2022-03-30 02:56:10|15218.8|15216.8|15218.5|15216.5|15219.1|15217.1|15218.5|15216.5|1
1648608980000|2022-03-30 02:56:20|15218.3|15216.3|15218.4|15216.4|15218.5|15216.5|15217.8|15215.8|9
1648608990000|2022-03-30 02:56:30|15218.3|15216.3|15218.9|15216.9|15219.1|15217.1|15218.1|15216.1|7
1648609000000|2022-03-30 02:56:40|15218.6|15216.6|15219.1|15217.1|15219.1|15217.1|15218.6|15216.6|0
1648609010000|2022-03-30 02:56:50|15219|15217|15218.9|15216.9|15219.1|15217.1|15218.9|15216.9|0
1648609020000|2022-03-30 02:57:00|15219|15217|15218.8|15216.8|15219.1|15217.1|15218.8|15216.8|0
1648609030000|2022-03-30 02:57:10|15218.9|15216.9|15217.9|15215.9|15219|15217|15217|15215|25
1648609040000|2022-03-30 02:57:20|15217.6|15215.6|15217.9|15215.9|15217.9|15215.9|15217.1|15215.1|0
1648609050000|2022-03-30 02:57:30|15217.6|15215.6|15218.3|15216.3|15218.5|15216.5|15217.5|15215.5|3
1648609060000|2022-03-30 02:57:40|15218|15216|15218.1|15216.1|15218.4|15216.4|15217.6|15215.6|6
1648609070000|2022-03-30 02:57:50|15218|15216|15217.9|15215.9|15218|15216|15217.9|15215.9|1
1648609080000|2022-03-30 02:58:00|15217.6|15215.6|15217.9|15215.9|15218.1|15216.1|15217|15215|6
1648609090000|2022-03-30 02:58:10|15218|15216|15217.6|15215.6|15218.1|15216.1|15217.4|15215.4|1
1648609100000|2022-03-30 02:58:20|15217.8|15215.8|15217.3|15215.3|15217.8|15215.8|15217.3|15215.3|2
1648609110000|2022-03-30 02:58:30|15217.4|15215.4|15217.3|15215.3|15217.4|15215.4|15217|15215|1
1648609120000|2022-03-30 02:58:40|15217.4|15215.4|15217.6|15215.6|15217.6|15215.6|15217.3|15215.3|0
1648609130000|2022-03-30 02:58:50|15217.9|15215.9|15215.5|15213.5|15218|15216|15214.8|15212.8|102
1648609140000|2022-03-30 02:59:00|15215.4|15213.4|15215|15213|15215.5|15213.5|15213.9|15211.9|14
1648609150000|2022-03-30 02:59:10|15214.6|15212.6|15214.6|15212.6|15215|15213|15214.5|15212.5|5
1648609160000|2022-03-30 02:59:20|15214.5|15212.5|15213.5|15211.5|15214.6|15212.6|15213.1|15211.1|27
1648609170000|2022-03-30 02:59:30|15213.6|15211.6|15216|15214|15216.5|15214.5|15213.5|15211.5|17
1648609180000|2022-03-30 02:59:40|15216.1|15214.1|15214|15212|15216.1|15214.1|15214|15212|6
1648609190000|2022-03-30 02:59:50|15213.4|15211.4|15212.9|15210.9|15213.6|15211.6|15212.6|15210.6|13
1648609200000|2022-03-30 03:00:00|15213|15211|15215.6|15213.6|15215.8|15213.8|15212.9|15210.9|15
1648609210000|2022-03-30 03:00:10|15215.5|15213.5|15214.4|15212.4|15215.9|15213.9|15214.4|15212.4|15
1648609220000|2022-03-30 03:00:20|15214.1|15212.1|15214.6|15212.6|15214.8|15212.8|15214.1|15212.1|1
1648609230000|2022-03-30 03:00:30|15214.5|15212.5|15216|15214|15216.1|15214.1|15214.4|15212.4|4
1648609240000|2022-03-30 03:00:40|15216.1|15214.1|15215.6|15213.6|15217.1|15215.1|15215.5|15213.5|9
1648609250000|2022-03-30 03:00:50|15215.8|15213.8|15216|15214|15217.4|15215.4|15215.6|15213.6|7
1648609260000|2022-03-30 03:01:00|15215.6|15213.6|15215.9|15213.9|15216.1|15214.1|15215.5|15213.5|4
1648609270000|2022-03-30 03:01:10|15215.8|15213.8|15215.9|15213.9|15216.1|15214.1|15215.6|15213.6|1
1648609280000|2022-03-30 03:01:20|15215.8|15213.8|15214.9|15212.9|15215.9|15213.9|15214.8|15212.8|8
1648609290000|2022-03-30 03:01:30|15214.8|15212.8|15214.9|15212.9|15214.9|15212.9|15214.6|15212.6|2
1648609300000|2022-03-30 03:01:40|15214.8|15212.8|15214.5|15212.5|15214.9|15212.9|15214.5|15212.5|1
1648609310000|2022-03-30 03:01:50|15214.4|15212.4|15214.6|15212.6|15214.8|15212.8|15214.3|15212.3|4
1648609320000|2022-03-30 03:02:00|15214.5|15212.5|15215.8|15213.8|15215.9|15213.9|15214.5|15212.5|4
1648609330000|2022-03-30 03:02:10|15216.5|15214.5|15215.6|15213.6|15217|15215|15215.6|15213.6|9
1648609340000|2022-03-30 03:02:20|15215.8|15213.8|15214.9|15212.9|15215.8|15213.8|15214.8|15212.8|2
1648609350000|2022-03-30 03:02:30|15215|15213|15214|15212|15215|15213|15213.8|15211.8|7
1648609360000|2022-03-30 03:02:40|15214.1|15212.1|15215.8|15213.8|15215.8|15213.8|15214.1|15212.1|3
1648609370000|2022-03-30 03:02:50|15215.6|15213.6|15216.9|15214.9|15217|15215|15215.6|15213.6|3
1648609380000|2022-03-30 03:03:00|15216.8|15214.8|15217.6|15215.6|15217.8|15215.8|15216.4|15214.4|7
1648609390000|2022-03-30 03:03:10|15217.8|15215.8|15217.9|15215.9|15218|15216|15217.5|15215.5|4
1648609400000|2022-03-30 03:03:20|15218|15216|15217.9|15215.9|15218.6|15216.6|15217.8|15215.8|6
1648609410000|2022-03-30 03:03:30|15218|15216|15217.3|15215.3|15218|15216|15216.6|15214.6|5
1648609420000|2022-03-30 03:03:40|15217.4|15215.4|15217.4|15215.4|15217.5|15215.5|15217.1|15215.1|3
1648609430000|2022-03-30 03:03:50|15217.5|15215.5|15218|15216|15218.3|15216.3|15217.5|15215.5|4
1648609440000|2022-03-30 03:04:00|15218.3|15216.3|15219|15217|15219|15217|15217.9|15215.9|8
1648609450000|2022-03-30 03:04:10|15218|15216|15219.1|15217.1|15219.1|15217.1|15217.9|15215.9|12
1648609460000|2022-03-30 03:04:20|15219|15217|15219|15217|15219.3|15217.3|15218.1|15216.1|8
1648609470000|2022-03-30 03:04:30|15218.8|15216.8|15219.5|15217.5|15220.4|15218.4|15218.6|15216.6|18
1648609480000|2022-03-30 03:04:40|15219.3|15217.3|15218.3|15216.3|15219.3|15217.3|15218|15216|5
1648609490000|2022-03-30 03:04:50|15218.1|15216.1|15219|15217|15219|15217|15218.1|15216.1|0
1648609500000|2022-03-30 03:05:00|15219.1|15217.1|15219|15217|15219.3|15217.3|15218.8|15216.8|6
1648609510000|2022-03-30 03:05:10|15219.1|15217.1|15218.4|15216.4|15219.1|15217.1|15218.4|15216.4|7
1648609520000|2022-03-30 03:05:20|15218.3|15216.3|15218|15216|15218.3|15216.3|15217.9|15215.9|10
1648609530000|2022-03-30 03:05:30|15218.1|15216.1|15218.1|15216.1|15218.4|15216.4|15218|15216|2
1648609540000|2022-03-30 03:05:40|15218|15216|15220|15218|15220|15218|15218|15216|8
1648609550000|2022-03-30 03:05:50|15220.1|15218.1|15218.9|15216.9|15220.4|15218.4|15218.9|15216.9|10
1648609560000|2022-03-30 03:06:00|15219|15217|15218.5|15216.5|15219.1|15217.1|15218.5|15216.5|0
1648609570000|2022-03-30 03:06:10|15218.3|15216.3|15219.1|15217.1|15219.3|15217.3|15218|15216|7
1648609580000|2022-03-30 03:06:20|15218.6|15216.6|15218.4|15216.4|15218.6|15216.6|15217.9|15215.9|14
1648609590000|2022-03-30 03:06:30|15218.3|15216.3|15218.3|15216.3|15218.6|15216.6|15218|15216|5
1648609600000|2022-03-30 03:06:40|15218.8|15216.8|15218.3|15216.3|15219.3|15217.3|15218.3|15216.3|3
1648609610000|2022-03-30 03:06:50|15218|15216|15218.1|15216.1|15218.3|15216.3|15217.9|15215.9|1
1648609620000|2022-03-30 03:07:00|15218.3|15216.3|15218.8|15216.8|15218.8|15216.8|15217.9|15215.9|4
1648609630000|2022-03-30 03:07:10|15218.6|15216.6|15218.8|15216.8|15219|15217|15218.4|15216.4|6
1648609640000|2022-03-30 03:07:20|15218.6|15216.6|15218.3|15216.3|15219.3|15217.3|15218.3|15216.3|8
1648609650000|2022-03-30 03:07:30|15218.1|15216.1|15217.9|15215.9|15218.4|15216.4|15217.8|15215.8|14
1648609660000|2022-03-30 03:07:40|15218|15216|15217.9|15215.9|15218|15216|15217.6|15215.6|1
1648609670000|2022-03-30 03:07:50|15217.8|15215.8|15217.6|15215.6|15218|15216|15217.6|15215.6|9
1648609680000|2022-03-30 03:08:00|15217.9|15215.9|15218.3|15216.3|15218.9|15216.9|15217.8|15215.8|8
1648609690000|2022-03-30 03:08:10|15218.8|15216.8|15218.9|15216.9|15218.9|15216.9|15218.8|15216.8|1
1648609700000|2022-03-30 03:08:20|15218.8|15216.8|15218.8|15216.8|15218.8|15216.8|15218.4|15216.4|0
1648609710000|2022-03-30 03:08:30|15218.9|15216.9|15219|15217|15219.3|15217.3|15218.9|15216.9|3
1648609720000|2022-03-30 03:08:40|15219.1|15217.1|15220|15218|15220|15218|15218.5|15216.5|9
1648609730000|2022-03-30 03:08:50|15219.9|15217.9|15219.4|15217.4|15219.9|15217.9|15219.1|15217.1|7
1648609740000|2022-03-30 03:09:00|15219.5|15217.5|15218.9|15216.9|15219.6|15217.6|15218.9|15216.9|1
1648609750000|2022-03-30 03:09:10|15219.1|15217.1|15219.9|15217.9|15220|15218|15219|15217|22
1648609760000|2022-03-30 03:09:20|15219.8|15217.8|15220|15218|15220.1|15218.1|15218.9|15216.9|6
1648609770000|2022-03-30 03:09:30|15219.9|15217.9|15221.3|15219.3|15221.3|15219.3|15219.3|15217.3|23
1648609780000|2022-03-30 03:09:40|15221.1|15219.1|15220.9|15218.9|15221.8|15219.8|15220.8|15218.8|8
1648609790000|2022-03-30 03:09:50|15221|15219|15221.4|15219.4|15221.8|15219.8|15221|15219|0
1648609800000|2022-03-30 03:10:00|15221.5|15219.5|15222.6|15220.6|15222.6|15220.6|15221.5|15219.5|10
1648609810000|2022-03-30 03:10:10|15222.3|15220.3|15222.9|15220.9|15223|15221|15222.3|15220.3|9
1648609820000|2022-03-30 03:10:20|15222.6|15220.6|15221.4|15219.4|15222.8|15220.8|15221.1|15219.1|19
1648609830000|2022-03-30 03:10:30|15221.3|15219.3|15221.1|15219.1|15221.4|15219.4|15220.8|15218.8|12
1648609840000|2022-03-30 03:10:40|15221.3|15219.3|15221.1|15219.1|15221.4|15219.4|15220.9|15218.9|0
1648609850000|2022-03-30 03:10:50|15221|15219|15220|15218|15221.3|15219.3|15220|15218|74
1648609860000|2022-03-30 03:11:00|15219.8|15217.8|15219.4|15217.4|15220.1|15218.1|15219.4|15217.4|8
1648609870000|2022-03-30 03:11:10|15219.3|15217.3|15219.4|15217.4|15220|15218|15218.9|15216.9|1
1648609880000|2022-03-30 03:11:20|15219.5|15217.5|15219.4|15217.4|15219.9|15217.9|15219|15217|5
1648609890000|2022-03-30 03:11:30|15219.5|15217.5|15219.3|15217.3|15219.9|15217.9|15219.1|15217.1|6
1648609900000|2022-03-30 03:11:40|15219.4|15217.4|15219.5|15217.5|15219.9|15217.9|15219|15217|4
1648609910000|2022-03-30 03:11:50|15219.6|15217.6|15218.8|15216.8|15219.9|15217.9|15218.5|15216.5|41
1648609920000|2022-03-30 03:12:00|15218.6|15216.6|15220|15218|15220|15218|15218.6|15216.6|5
1648609930000|2022-03-30 03:12:10|15219.9|15217.9|15219.5|15217.5|15219.9|15217.9|15219|15217|3
1648609940000|2022-03-30 03:12:20|15219.4|15217.4|15218.6|15216.6|15219.5|15217.5|15218.6|15216.6|3
1648609950000|2022-03-30 03:12:30|15218.5|15216.5|15218.9|15216.9|15219.5|15217.5|15218.1|15216.1|3
1648609960000|2022-03-30 03:12:40|15219|15217|15219.4|15217.4|15219.4|15217.4|15219|15217|1
1648609970000|2022-03-30 03:12:50|15219.3|15217.3|15219.4|15217.4|15219.6|15217.6|15219.3|15217.3|2
1648609980000|2022-03-30 03:13:00|15219.3|15217.3|15219.5|15217.5|15219.5|15217.5|15219.1|15217.1|0
1648609990000|2022-03-30 03:13:10|15219.6|15217.6|15219.4|15217.4|15219.6|15217.6|15219.4|15217.4|0
1648610000000|2022-03-30 03:13:20|15219.5|15217.5|15219.5|15217.5|15219.5|15217.5|15219.3|15217.3|1
1648610010000|2022-03-30 03:13:30|15219.4|15217.4|15219.3|15217.3|15219.5|15217.5|15219.3|15217.3|0
1648610020000|2022-03-30 03:13:40|15219.4|15217.4|15219.8|15217.8|15220.8|15218.8|15219.3|15217.3|26
1648610030000|2022-03-30 03:13:50|15219.9|15217.9|15219|15217|15219.9|15217.9|15218.3|15216.3|16
1648610040000|2022-03-30 03:14:00|15218.9|15216.9|15219|15217|15219|15217|15218.6|15216.6|0
1648610050000|2022-03-30 03:14:10|15218.9|15216.9|15216.8|15214.8|15218.9|15216.9|15216.1|15214.1|30
1648610060000|2022-03-30 03:14:20|15216.6|15214.6|15217.6|15215.6|15217.9|15215.9|15216.6|15214.6|2
1648610070000|2022-03-30 03:14:30|15217.8|15215.8|15217.4|15215.4|15217.8|15215.8|15216.8|15214.8|16
1648610080000|2022-03-30 03:14:40|15217.3|15215.3|15217.6|15215.6|15217.9|15215.9|15217.1|15215.1|4
1648610090000|2022-03-30 03:14:50|15217.8|15215.8|15218.5|15216.5|15218.5|15216.5|15217|15215|5
1648610100000|2022-03-30 03:15:00|15218.6|15216.6|15218.4|15216.4|15218.6|15216.6|15218.1|15216.1|5
1648610110000|2022-03-30 03:15:10|15218.3|15216.3|15217.5|15215.5|15218.4|15216.4|15217|15215|9
1648610120000|2022-03-30 03:15:20|15217.4|15215.4|15217.9|15215.9|15218.4|15216.4|15217.3|15215.3|3
1648610130000|2022-03-30 03:15:30|15218|15216|15219|15217|15219.3|15217.3|15217.9|15215.9|0
1648610140000|2022-03-30 03:15:40|15219.1|15217.1|15219.9|15217.9|15219.9|15217.9|15218.5|15216.5|0
1648610150000|2022-03-30 03:15:50|15220|15218|15219.9|15217.9|15220.1|15218.1|15219.3|15217.3|4
1648610160000|2022-03-30 03:16:00|15220|15218|15219.3|15217.3|15220|15218|15219.3|15217.3|5
1648610170000|2022-03-30 03:16:10|15219.4|15217.4|15219.4|15217.4|15220.4|15218.4|15219.3|15217.3|6
1648610180000|2022-03-30 03:16:20|15219.6|15217.6|15219.1|15217.1|15219.6|15217.6|15218.9|15216.9|6
1648610190000|2022-03-30 03:16:30|15219.3|15217.3|15219.4|15217.4|15219.4|15217.4|15218.5|15216.5|5
1648610200000|2022-03-30 03:16:40|15219.1|15217.1|15220.8|15218.8|15221.1|15219.1|15219.1|15217.1|25
1648610210000|2022-03-30 03:16:50|15220.5|15218.5|15221.1|15219.1|15221.1|15219.1|15220.5|15218.5|4
1648610220000|2022-03-30 03:17:00|15220.9|15218.9|15219.1|15217.1|15221.4|15219.4|15219.1|15217.1|19
1648610230000|2022-03-30 03:17:10|15219|15217|15217.9|15215.9|15219.1|15217.1|15217.6|15215.6|13
1648610240000|2022-03-30 03:17:20|15218|15216|15219|15217|15219.3|15217.3|15218|15216|20
1648610250000|2022-03-30 03:17:30|15219.1|15217.1|15218.6|15216.6|15219.9|15217.9|15218.3|15216.3|8
1648610260000|2022-03-30 03:17:40|15218.5|15216.5|15219|15217|15219.3|15217.3|15218.5|15216.5|1
1648610270000|2022-03-30 03:17:50|15219.1|15217.1|15218.9|15216.9|15219.8|15217.8|15218.4|15216.4|8
1648610280000|2022-03-30 03:18:00|15219|15217|15219.5|15217.5|15219.5|15217.5|15218.6|15216.6|2
1648610290000|2022-03-30 03:18:10|15219.1|15217.1|15217.9|15215.9|15219.1|15217.1|15217.6|15215.6|20
1648610300000|2022-03-30 03:18:20|15218.9|15216.9|15218.8|15216.8|15219|15217|15218.4|15216.4|11
1648610310000|2022-03-30 03:18:30|15218.9|15216.9|15219.4|15217.4|15219.5|15217.5|15218.9|15216.9|0
1648610320000|2022-03-30 03:18:40|15219.5|15217.5|15219.8|15217.8|15219.9|15217.9|15219.3|15217.3|6
1648610330000|2022-03-30 03:18:50|15219.9|15217.9|15219.4|15217.4|15220.1|15218.1|15219.3|15217.3|3
1648610340000|2022-03-30 03:19:00|15219.5|15217.5|15219.4|15217.4|15220.1|15218.1|15219.1|15217.1|0
1648610350000|2022-03-30 03:19:10|15219.5|15217.5|15219.6|15217.6|15220.3|15218.3|15219.4|15217.4|18
1648610360000|2022-03-30 03:19:20|15219.5|15217.5|15219.1|15217.1|15219.8|15217.8|15218.8|15216.8|3
1648610370000|2022-03-30 03:19:30|15219|15217|15218.9|15216.9|15219.5|15217.5|15218.9|15216.9|1
1648610380000|2022-03-30 03:19:40|15219|15217|15219.4|15217.4|15219.4|15217.4|15218.8|15216.8|2
1648610390000|2022-03-30 03:19:50|15219.3|15217.3|15219.4|15217.4|15219.8|15217.8|15219|15217|2
1648610400000|2022-03-30 03:20:00|15219.6|15217.6|15219.4|15217.4|15220|15218|15219.4|15217.4|3
1648610410000|2022-03-30 03:20:10|15219.9|15217.9|15221.1|15219.1|15221.9|15219.9|15219.8|15217.8|6
1648610420000|2022-03-30 03:20:20|15221|15219|15221|15219|15221.5|15219.5|15220.1|15218.1|3
1648610430000|2022-03-30 03:20:30|15220.9|15218.9|15221.4|15219.4|15221.5|15219.5|15220.8|15218.8|4
1648610440000|2022-03-30 03:20:40|15221.3|15219.3|15221.6|15219.6|15221.8|15219.8|15221|15219|1
1648610450000|2022-03-30 03:20:50|15221.5|15219.5|15221.1|15219.1|15221.6|15219.6|15220.9|15218.9|5
1648610460000|2022-03-30 03:21:00|15221|15219|15221.4|15219.4|15221.5|15219.5|15221|15219|2
1648610470000|2022-03-30 03:21:10|15221.3|15219.3|15221.1|15219.1|15221.4|15219.4|15221|15219|3
1648610480000|2022-03-30 03:21:20|15221.3|15219.3|15221.1|15219.1|15221.4|15219.4|15220.9|15218.9|0
1648610490000|2022-03-30 03:21:30|15221.3|15219.3|15221.1|15219.1|15221.3|15219.3|15220.8|15218.8|2
1648610500000|2022-03-30 03:21:40|15221.3|15219.3|15221.1|15219.1|15221.4|15219.4|15221.1|15219.1|0
1648610510000|2022-03-30 03:21:50|15221.3|15219.3|15221.5|15219.5|15221.5|15219.5|15221.1|15219.1|2
1648610520000|2022-03-30 03:22:00|15221.4|15219.4|15221.1|15219.1|15222|15220|15221|15219|7
1648610530000|2022-03-30 03:22:10|15221|15219|15221.3|15219.3|15221.4|15219.4|15220.5|15218.5|4
1648610540000|2022-03-30 03:22:20|15221.4|15219.4|15221.4|15219.4|15221.6|15219.6|15221.3|15219.3|3
1648610550000|2022-03-30 03:22:30|15221.3|15219.3|15221.5|15219.5|15221.6|15219.6|15221.3|15219.3|2
1648610560000|2022-03-30 03:22:40|15221.6|15219.6|15221.5|15219.5|15221.6|15219.6|15221.3|15219.3|1
1648610570000|2022-03-30 03:22:50|15221.4|15219.4|15220.9|15218.9|15221.4|15219.4|15220.3|15218.3|16
1648610580000|2022-03-30 03:23:00|15221|15219|15222|15220|15222.4|15220.4|15221|15219|10
1648610590000|2022-03-30 03:23:10|15221.9|15219.9|15221.4|15219.4|15221.9|15219.9|15221|15219|10
1648610600000|2022-03-30 03:23:20|15221|15219|15221.5|15219.5|15221.8|15219.8|15220.9|15218.9|3
1648610610000|2022-03-30 03:23:30|15221.8|15219.8|15221.8|15219.8|15222|15220|15221.6|15219.6|1
1648610620000|2022-03-30 03:23:40|15222|15220|15221.3|15219.3|15222|15220|15221.1|15219.1|8
1648610630000|2022-03-30 03:23:50|15221.4|15219.4|15221.4|15219.4|15221.5|15219.5|15221.1|15219.1|0
1648610640000|2022-03-30 03:24:00|15221.3|15219.3|15221|15219|15221.4|15219.4|15220.9|15218.9|2
1648610650000|2022-03-30 03:24:10|15220.9|15218.9|15220.5|15218.5|15221|15219|15220|15218|4
1648610660000|2022-03-30 03:24:20|15220.6|15218.6|15220.6|15218.6|15220.9|15218.9|15220.3|15218.3|1
1648610670000|2022-03-30 03:24:30|15220.8|15218.8|15222|15220|15222|15220|15220.4|15218.4|3
1648610680000|2022-03-30 03:24:40|15221.9|15219.9|15221.6|15219.6|15222|15220|15221.6|15219.6|0
1648610690000|2022-03-30 03:24:50|15221.5|15219.5|15221.9|15219.9|15222|15220|15221.5|15219.5|1
1648610700000|2022-03-30 03:25:00|15222|15220|15222|15220|15222.3|15220.3|15221.6|15219.6|8
1648610710000|2022-03-30 03:25:10|15221.9|15219.9|15222.5|15220.5|15222.9|15220.9|15221.9|15219.9|8
1648610720000|2022-03-30 03:25:20|15222.6|15220.6|15222.9|15220.9|15223|15221|15222.6|15220.6|1
1648610730000|2022-03-30 03:25:30|15223|15221|15222.4|15220.4|15223|15221|15222.3|15220.3|32
1648610740000|2022-03-30 03:25:40|15222.5|15220.5|15221.4|15219.4|15222.8|15220.8|15221|15219|9
1648610750000|2022-03-30 03:25:50|15221.5|15219.5|15222.4|15220.4|15222.5|15220.5|15221.4|15219.4|3
1648610760000|2022-03-30 03:26:00|15222.5|15220.5|15222.5|15220.5|15222.8|15220.8|15222.4|15220.4|5
1648610770000|2022-03-30 03:26:10|15222.6|15220.6|15222.4|15220.4|15223|15221|15222.1|15220.1|5
1648610780000|2022-03-30 03:26:20|15222.3|15220.3|15222.6|15220.6|15223.3|15221.3|15222.1|15220.1|13
1648610790000|2022-03-30 03:26:30|15222.8|15220.8|15224.3|15222.3|15224.4|15222.4|15222.8|15220.8|16
1648610800000|2022-03-30 03:26:40|15224.4|15222.4|15224.3|15222.3|15224.4|15222.4|15223.9|15221.9|17
1648610810000|2022-03-30 03:26:50|15224.1|15222.1|15223.9|15221.9|15224.3|15222.3|15223.3|15221.3|18
1648610820000|2022-03-30 03:27:00|15224|15222|15224.1|15222.1|15224.8|15222.8|15223.5|15221.5|29
1648610830000|2022-03-30 03:27:10|15224.3|15222.3|15224.1|15222.1|15224.3|15222.3|15223.8|15221.8|8
1648610840000|2022-03-30 03:27:20|15224.3|15222.3|15224.9|15222.9|15225|15223|15223.8|15221.8|13
1648610850000|2022-03-30 03:27:30|15224.8|15222.8|15225|15223|15225.1|15223.1|15224.6|15222.6|1
1648610860000|2022-03-30 03:27:40|15225.3|15223.3|15225.6|15223.6|15225.8|15223.8|15225.3|15223.3|5
1648610870000|2022-03-30 03:27:50|15225.8|15223.8|15225.9|15223.9|15226.3|15224.3|15225.5|15223.5|8
1648610880000|2022-03-30 03:28:00|15226|15224|15226.1|15224.1|15226.4|15224.4|15225.5|15223.5|29
1648610890000|2022-03-30 03:28:10|15226.3|15224.3|15224.1|15222.1|15226.4|15224.4|15224.1|15222.1|6
1648610900000|2022-03-30 03:28:20|15223.9|15221.9|15225|15223|15225.4|15223.4|15223.9|15221.9|2
1648610910000|2022-03-30 03:28:30|15225.1|15223.1|15225|15223|15225.3|15223.3|15223|15221|11
1648610920000|2022-03-30 03:28:40|15225.1|15223.1|15224.8|15222.8|15225.3|15223.3|15224.4|15222.4|4
1648610930000|2022-03-30 03:28:50|15224.9|15222.9|15225.6|15223.6|15226|15224|15224.6|15222.6|10
1648610940000|2022-03-30 03:29:00|15225.9|15223.9|15224.6|15222.6|15225.9|15223.9|15224.3|15222.3|3
1648610950000|2022-03-30 03:29:10|15224.5|15222.5|15224.6|15222.6|15225|15223|15224.5|15222.5|2
1648610960000|2022-03-30 03:29:20|15224.8|15222.8|15225.1|15223.1|15225.4|15223.4|15224.5|15222.5|1
1648610970000|2022-03-30 03:29:30|15225.4|15223.4|15225.9|15223.9|15226.1|15224.1|15224.9|15222.9|4
1648610980000|2022-03-30 03:29:40|15226.1|15224.1|15226.5|15224.5|15226.9|15224.9|15225.6|15223.6|18
1648610990000|2022-03-30 03:29:50|15226.8|15224.8|15226.6|15224.6|15226.9|15224.9|15226.4|15224.4|1
1648611000000|2022-03-30 03:30:00|15226.8|15224.8|15226.4|15224.4|15227.3|15225.3|15225.1|15223.1|16
1648611010000|2022-03-30 03:30:10|15226.5|15224.5|15226.6|15224.6|15227.5|15225.5|15226|15224|12
1648611020000|2022-03-30 03:30:20|15226.5|15224.5|15225.4|15223.4|15227.3|15225.3|15225.1|15223.1|21
1648611030000|2022-03-30 03:30:30|15225.6|15223.6|15225.4|15223.4|15225.9|15223.9|15224.8|15222.8|3
1648611040000|2022-03-30 03:30:40|15225.5|15223.5|15223.8|15221.8|15226|15224|15223.6|15221.6|5
1648611050000|2022-03-30 03:30:50|15223.9|15221.9|15224.9|15222.9|15225.6|15223.6|15223.9|15221.9|12
1648611060000|2022-03-30 03:31:00|15225.1|15223.1|15226.1|15224.1|15226.5|15224.5|15224.9|15222.9|5
1648611070000|2022-03-30 03:31:10|15226.3|15224.3|15225.4|15223.4|15226.3|15224.3|15225.3|15223.3|1
1648611080000|2022-03-30 03:31:20|15225.5|15223.5|15226|15224|15226|15224|15225.4|15223.4|0
1648611090000|2022-03-30 03:31:30|15226.1|15224.1|15226.8|15224.8|15226.8|15224.8|15225.9|15223.9|3
1648611100000|2022-03-30 03:31:40|15226.6|15224.6|15228.3|15226.3|15228.4|15226.4|15226.6|15224.6|18
1648611110000|2022-03-30 03:31:50|15228.4|15226.4|15228.8|15226.8|15229.1|15227.1|15228.3|15226.3|8
1648611120000|2022-03-30 03:32:00|15228.9|15226.9|15226.6|15224.6|15229.4|15227.4|15226.4|15224.4|87
1648611130000|2022-03-30 03:32:10|15226.8|15224.8|15226.6|15224.6|15227.5|15225.5|15226.4|15224.4|7
1648611140000|2022-03-30 03:32:20|15226.5|15224.5|15227|15225|15227|15225|15226.4|15224.4|4
1648611150000|2022-03-30 03:32:30|15226.9|15224.9|15224.8|15222.8|15227|15225|15224.6|15222.6|6
1648611160000|2022-03-30 03:32:40|15224.6|15222.6|15224.9|15222.9|15224.9|15222.9|15224.5|15222.5|0
1648611170000|2022-03-30 03:32:50|15224.8|15222.8|15225|15223|15225|15223|15224.5|15222.5|1
1648611180000|2022-03-30 03:33:00|15224.9|15222.9|15224.6|15222.6|15225|15223|15224.4|15222.4|9
1648611190000|2022-03-30 03:33:10|15224.9|15222.9|15224.6|15222.6|15224.9|15222.9|15224.4|15222.4|1
1648611200000|2022-03-30 03:33:20|15224.5|15222.5|15224.6|15222.6|15225|15223|15224.3|15222.3|7
1648611210000|2022-03-30 03:33:30|15224.8|15222.8|15224.6|15222.6|15225|15223|15224.3|15222.3|1
1648611220000|2022-03-30 03:33:40|15224.8|15222.8|15224.9|15222.9|15224.9|15222.9|15224.5|15222.5|0
1648611230000|2022-03-30 03:33:50|15224.6|15222.6|15222.9|15220.9|15224.6|15222.6|15222.6|15220.6|18
1648611240000|2022-03-30 03:34:00|15223|15221|15224.3|15222.3|15224.3|15222.3|15222.4|15220.4|41
1648611250000|2022-03-30 03:34:10|15224.4|15222.4|15223.4|15221.4|15224.4|15222.4|15223.4|15221.4|15
1648611260000|2022-03-30 03:34:20|15223.5|15221.5|15223.9|15221.9|15224.1|15222.1|15223.4|15221.4|8
1648611270000|2022-03-30 03:34:30|15223.5|15221.5|15223.6|15221.6|15224|15222|15223.4|15221.4|3
1648611280000|2022-03-30 03:34:40|15223.5|15221.5|15222.5|15220.5|15223.6|15221.6|15222.1|15220.1|9
1648611290000|2022-03-30 03:34:50|15222.6|15220.6|15221.9|15219.9|15222.6|15220.6|15220.5|15218.5|27
1648611300000|2022-03-30 03:35:00|15221.8|15219.8|15222|15220|15222.8|15220.8|15221.8|15219.8|2
1648611310000|2022-03-30 03:35:10|15222.1|15220.1|15221.5|15219.5|15222.1|15220.1|15221.3|15219.3|5
1648611320000|2022-03-30 03:35:20|15221.6|15219.6|15221.6|15219.6|15222.3|15220.3|15221.3|15219.3|6
1648611330000|2022-03-30 03:35:30|15221.5|15219.5|15221.1|15219.1|15222|15220|15221|15219|4
1648611340000|2022-03-30 03:35:40|15221|15219|15221.1|15219.1|15221.4|15219.4|15220.6|15218.6|3
1648611350000|2022-03-30 03:35:50|15221.3|15219.3|15220.9|15218.9|15221.3|15219.3|15220.8|15218.8|2
1648611360000|2022-03-30 03:36:00|15221.1|15219.1|15220.9|15218.9|15221.1|15219.1|15220.8|15218.8|0
1648611370000|2022-03-30 03:36:10|15221|15219|15220.8|15218.8|15221.1|15219.1|15220.8|15218.8|3
1648611380000|2022-03-30 03:36:20|15220.9|15218.9|15220|15218|15222|15220|15219.5|15217.5|41
1648611390000|2022-03-30 03:36:30|15220.1|15218.1|15220.1|15218.1|15220.4|15218.4|15220|15218|6
1648611400000|2022-03-30 03:36:40|15219.9|15217.9|15220.4|15218.4|15220.5|15218.5|15219.9|15217.9|0
1648611410000|2022-03-30 03:36:50|15220.5|15218.5|15220.6|15218.6|15221.1|15219.1|15220.4|15218.4|19
1648611420000|2022-03-30 03:37:00|15220.8|15218.8|15220.8|15218.8|15221|15219|15220.4|15218.4|5
1648611430000|2022-03-30 03:37:10|15220.9|15218.9|15221.1|15219.1|15221.1|15219.1|15220.4|15218.4|11
1648611440000|2022-03-30 03:37:20|15221|15219|15220.8|15218.8|15221|15219|15220.8|15218.8|1
1648611450000|2022-03-30 03:37:30|15220.9|15218.9|15220.8|15218.8|15220.9|15218.9|15220.6|15218.6|1
1648611460000|2022-03-30 03:37:40|15220.9|15218.9|15220.8|15218.8|15221|15219|15220.5|15218.5|2
1648611470000|2022-03-30 03:37:50|15220.6|15218.6|15219.5|15217.5|15220.9|15218.9|15219.5|15217.5|6
1648611480000|2022-03-30 03:38:00|15219.8|15217.8|15219.8|15217.8|15220|15218|15219.5|15217.5|3
1648611490000|2022-03-30 03:38:10|15219.6|15217.6|15219.3|15217.3|15219.6|15217.6|15218.6|15216.6|13
1648611500000|2022-03-30 03:38:20|15219.4|15217.4|15219.8|15217.8|15219.8|15217.8|15219|15217|5
1648611510000|2022-03-30 03:38:30|15219.9|15217.9|15220.3|15218.3|15220.4|15218.4|15219.8|15217.8|2
1648611520000|2022-03-30 03:38:40|15220|15218|15220.3|15218.3|15220.5|15218.5|15220|15218|5
1648611530000|2022-03-30 03:38:50|15220.1|15218.1|15220.3|15218.3|15220.4|15218.4|15220|15218|3
1648611540000|2022-03-30 03:39:00|15219.5|15217.5|15219|15217|15219.5|15217.5|15218.8|15216.8|11
1648611550000|2022-03-30 03:39:10|15219.1|15217.1|15219.1|15217.1|15219.1|15217.1|15218.8|15216.8|2
1648611560000|2022-03-30 03:39:20|15219.3|15217.3|15219.1|15217.1|15219.5|15217.5|15218.8|15216.8|0
1648611570000|2022-03-30 03:39:30|15219|15217|15217.8|15215.8|15219|15217|15217|15215|13
1648611580000|2022-03-30 03:39:40|15217.6|15215.6|15216.9|15214.9|15217.8|15215.8|15216.8|15214.8|19
1648611590000|2022-03-30 03:39:50|15217.1|15215.1|15217.4|15215.4|15217.6|15215.6|15216.8|15214.8|6
1648611600000|2022-03-30 03:40:00|15217.5|15215.5|15217.9|15215.9|15218|15216|15217.4|15215.4|5
1648611610000|2022-03-30 03:40:10|15219.1|15217.1|15220.5|15218.5|15221|15219|15219.1|15217.1|16
1648611620000|2022-03-30 03:40:20|15220.6|15218.6|15219.4|15217.4|15220.6|15218.6|15218.4|15216.4|13
1648611630000|2022-03-30 03:40:30|15219.8|15217.8|15219.4|15217.4|15219.8|15217.8|15219.1|15217.1|1
1648611640000|2022-03-30 03:40:40|15219.3|15217.3|15219.4|15217.4|15219.4|15217.4|15219.1|15217.1|0
1648611650000|2022-03-30 03:40:50|15219.3|15217.3|15219.4|15217.4|15219.8|15217.8|15219.3|15217.3|8
1648611660000|2022-03-30 03:41:00|15219.8|15217.8|15218.1|15216.1|15219.8|15217.8|15218.1|15216.1|4
1648611670000|2022-03-30 03:41:10|15218.3|15216.3|15219|15217|15219.8|15217.8|15217.8|15215.8|17
1648611680000|2022-03-30 03:41:20|15218.9|15216.9|15218.9|15216.9|15219.5|15217.5|15218.3|15216.3|83
1648611690000|2022-03-30 03:41:30|15218.8|15216.8|15218.1|15216.1|15218.8|15216.8|15218.1|15216.1|5
1648611700000|2022-03-30 03:41:40|15218.3|15216.3|15218.3|15216.3|15218.3|15216.3|15217.6|15215.6|0
1648611710000|2022-03-30 03:41:50|15218.1|15216.1|15219.1|15217.1|15219.1|15217.1|15218.1|15216.1|1
1648611720000|2022-03-30 03:42:00|15219|15217|15218.4|15216.4|15219|15217|15217.8|15215.8|6
1648611730000|2022-03-30 03:42:10|15218.8|15216.8|15219.1|15217.1|15219.4|15217.4|15218.6|15216.6|0
1648611740000|2022-03-30 03:42:20|15219.3|15217.3|15220.4|15218.4|15220.9|15218.9|15219.3|15217.3|8
1648611750000|2022-03-30 03:42:30|15220.5|15218.5|15221.1|15219.1|15221.4|15219.4|15220.4|15218.4|11
1648611760000|2022-03-30 03:42:40|15220.9|15218.9|15221|15219|15221.5|15219.5|15220.8|15218.8|1
1648611770000|2022-03-30 03:42:50|15220.9|15218.9|15221.1|15219.1|15221.1|15219.1|15220.6|15218.6|5
1648611780000|2022-03-30 03:43:00|15221.3|15219.3|15222.4|15220.4|15222.8|15220.8|15221.1|15219.1|15
1648611790000|2022-03-30 03:43:10|15222.3|15220.3|15222|15220|15222.5|15220.5|15222|15220|0
1648611800000|2022-03-30 03:43:20|15221.6|15219.6|15222|15220|15222|15220|15221.1|15219.1|4
1648611810000|2022-03-30 03:43:30|15221.9|15219.9|15222.3|15220.3|15222.4|15220.4|15221.6|15219.6|0
1648611820000|2022-03-30 03:43:40|15222.4|15220.4|15222.3|15220.3|15222.5|15220.5|15222.3|15220.3|1
1648611830000|2022-03-30 03:43:50|15222.4|15220.4|15221.3|15219.3|15222.4|15220.4|15221.1|15219.1|7
1648611840000|2022-03-30 03:44:00|15221.4|15219.4|15222.1|15220.1|15222.1|15220.1|15221.1|15219.1|3
1648611850000|2022-03-30 03:44:10|15222|15220|15221.9|15219.9|15222.1|15220.1|15221.8|15219.8|0
1648611860000|2022-03-30 03:44:20|15221.5|15219.5|15222|15220|15222.3|15220.3|15221.1|15219.1|6
1648611870000|2022-03-30 03:44:30|15221.9|15219.9|15222.5|15220.5|15222.5|15220.5|15221.9|15219.9|2
1648611880000|2022-03-30 03:44:40|15222.6|15220.6|15222|15220|15222.6|15220.6|15222|15220|2
1648611890000|2022-03-30 03:44:50|15222.4|15220.4|15221.9|15219.9|15222.8|15220.8|15221.8|15219.8|6
1648611900000|2022-03-30 03:45:00|15222|15220|15221.8|15219.8|15222.4|15220.4|15221.3|15219.3|1
1648611910000|2022-03-30 03:45:10|15221.9|15219.9|15221.9|15219.9|15222.3|15220.3|15221.5|15219.5|1
1648611920000|2022-03-30 03:45:20|15222|15220|15222.8|15220.8|15223|15221|15222|15220|6
1648611930000|2022-03-30 03:45:30|15222.9|15220.9|15222.9|15220.9|15223|15221|15222.6|15220.6|1
1648611940000|2022-03-30 03:45:40|15222.8|15220.8|15223|15221|15223|15221|15222.6|15220.6|5
1648611950000|2022-03-30 03:45:50|15223.1|15221.1|15223.6|15221.6|15224|15222|15223.1|15221.1|10
1648611960000|2022-03-30 03:46:00|15223.8|15221.8|15222.6|15220.6|15223.8|15221.8|15222.6|15220.6|48
1648611970000|2022-03-30 03:46:10|15222.8|15220.8|15221.4|15219.4|15223.1|15221.1|15221|15219|8
1648611980000|2022-03-30 03:46:20|15221.3|15219.3|15221.4|15219.4|15221.6|15219.6|15221.1|15219.1|1
1648611990000|2022-03-30 03:46:30|15221.3|15219.3|15220.6|15218.6|15222|15220|15220.6|15218.6|2
1648612000000|2022-03-30 03:46:40|15220.5|15218.5|15221.9|15219.9|15222.8|15220.8|15220.4|15218.4|7
1648612010000|2022-03-30 03:46:50|15221.8|15219.8|15221.8|15219.8|15222|15220|15221.5|15219.5|1
1648612020000|2022-03-30 03:47:00|15221.6|15219.6|15221.6|15219.6|15222|15220|15221.1|15219.1|0
1648612030000|2022-03-30 03:47:10|15221.5|15219.5|15221.6|15219.6|15223|15221|15220.9|15218.9|52
1648612040000|2022-03-30 03:47:20|15221.8|15219.8|15221.4|15219.4|15221.9|15219.9|15221.4|15219.4|2
1648612050000|2022-03-30 03:47:30|15221.5|15219.5|15221.3|15219.3|15221.8|15219.8|15221|15219|3
1648612060000|2022-03-30 03:47:40|15221.1|15219.1|15221.9|15219.9|15221.9|15219.9|15220.8|15218.8|0
1648612070000|2022-03-30 03:47:50|15222.4|15220.4|15222.6|15220.6|15223.4|15221.4|15222.4|15220.4|4
1648612080000|2022-03-30 03:48:00|15222.8|15220.8|15222.5|15220.5|15223.1|15221.1|15222.3|15220.3|2
1648612090000|2022-03-30 03:48:10|15222.4|15220.4|15223|15221|15223|15221|15222.4|15220.4|3
1648612100000|2022-03-30 03:48:20|15222.9|15220.9|15223|15221|15223.1|15221.1|15222.9|15220.9|0
1648612110000|2022-03-30 03:48:30|15223.1|15221.1|15223.9|15221.9|15224.4|15222.4|15223|15221|5
1648612120000|2022-03-30 03:48:40|15224|15222|15222.6|15220.6|15224.3|15222.3|15222.6|15220.6|3
1648612130000|2022-03-30 03:48:50|15222.8|15220.8|15222|15220|15223.1|15221.1|15222|15220|6
1648612140000|2022-03-30 03:49:00|15222.1|15220.1|15221.5|15219.5|15222.1|15220.1|15221.4|15219.4|0
1648612150000|2022-03-30 03:49:10|15221.6|15219.6|15221.5|15219.5|15222.5|15220.5|15221.5|15219.5|9
1648612160000|2022-03-30 03:49:20|15221.6|15219.6|15221.6|15219.6|15221.8|15219.8|15221.5|15219.5|5
1648612170000|2022-03-30 03:49:30|15221.8|15219.8|15221.8|15219.8|15221.9|15219.9|15221|15219|2
1648612180000|2022-03-30 03:49:40|15221.5|15219.5|15221.6|15219.6|15221.8|15219.8|15221.4|15219.4|2
1648612190000|2022-03-30 03:49:50|15221.5|15219.5|15221.6|15219.6|15221.8|15219.8|15221.5|15219.5|0
1648612200000|2022-03-30 03:50:00|15221.8|15219.8|15221.4|15219.4|15221.9|15219.9|15221.4|15219.4|1
1648612210000|2022-03-30 03:50:10|15221.3|15219.3|15221.3|15219.3|15221.3|15219.3|15221.1|15219.1|1
1648612220000|2022-03-30 03:50:20|15221.1|15219.1|15221.6|15219.6|15221.6|15219.6|15221.1|15219.1|2
1648612230000|2022-03-30 03:50:30|15221.8|15219.8|15221.8|15219.8|15221.8|15219.8|15221.6|15219.6|0
1648612240000|2022-03-30 03:50:40|15221.6|15219.6|15221.8|15219.8|15222.3|15220.3|15221.6|15219.6|0
1648612250000|2022-03-30 03:50:50|15221.9|15219.9|15221.6|15219.6|15222.1|15220.1|15221.5|15219.5|0
1648612260000|2022-03-30 03:51:00|15221.4|15219.4|15221.4|15219.4|15221.6|15219.6|15221|15219|7
1648612270000|2022-03-30 03:51:10|15221.1|15219.1|15221.9|15219.9|15222.1|15220.1|15221.1|15219.1|1
1648612280000|2022-03-30 03:51:20|15222|15220|15222.1|15220.1|15222.1|15220.1|15221.8|15219.8|1
1648612290000|2022-03-30 03:51:30|15222|15220|15222|15220|15222.4|15220.4|15221.9|15219.9|1
1648612300000|2022-03-30 03:51:40|15221.9|15219.9|15221.6|15219.6|15222.1|15220.1|15221.4|15219.4|1
1648612310000|2022-03-30 03:51:50|15221.8|15219.8|15221.4|15219.4|15221.9|15219.9|15221.4|15219.4|1
1648612320000|2022-03-30 03:52:00|15221.5|15219.5|15221.4|15219.4|15221.5|15219.5|15220.9|15218.9|5
1648612330000|2022-03-30 03:52:10|15221.5|15219.5|15221.4|15219.4|15221.5|15219.5|15221.1|15219.1|2
1648612340000|2022-03-30 03:52:20|15221.5|15219.5|15221.1|15219.1|15221.5|15219.5|15221.1|15219.1|0
1648612350000|2022-03-30 03:52:30|15221.3|15219.3|15221.4|15219.4|15221.5|15219.5|15221.1|15219.1|1
1648612360000|2022-03-30 03:52:40|15221.6|15219.6|15221.6|15219.6|15221.6|15219.6|15221.4|15219.4|2
1648612370000|2022-03-30 03:52:50|15221.5|15219.5|15221.5|15219.5|15221.6|15219.6|15221|15219|4
1648612380000|2022-03-30 03:53:00|15221.6|15219.6|15221.6|15219.6|15222.1|15220.1|15221.3|15219.3|10
1648612390000|2022-03-30 03:53:10|15221.9|15219.9|15221.6|15219.6|15221.9|15219.9|15221.4|15219.4|0
1648612400000|2022-03-30 03:53:20|15221.8|15219.8|15220.4|15218.4|15221.8|15219.8|15220.4|15218.4|3
1648612410000|2022-03-30 03:53:30|15220.3|15218.3|15220.6|15218.6|15220.8|15218.8|15219.6|15217.6|5
1648612420000|2022-03-30 03:53:40|15220.8|15218.8|15220.1|15218.1|15220.9|15218.9|15220.1|15218.1|0
1648612430000|2022-03-30 03:53:50|15220|15218|15220.6|15218.6|15220.6|15218.6|15219.8|15217.8|2
1648612440000|2022-03-30 03:54:00|15220.5|15218.5|15220.6|15218.6|15221|15219|15220.4|15218.4|3
1648612450000|2022-03-30 03:54:10|15220.5|15218.5|15220.5|15218.5|15220.8|15218.8|15220.1|15218.1|0
1648612460000|2022-03-30 03:54:20|15220.4|15218.4|15220.5|15218.5|15220.9|15218.9|15220.3|15218.3|0
1648612470000|2022-03-30 03:54:30|15220.6|15218.6|15220.8|15218.8|15221|15219|15220.6|15218.6|1
1648612480000|2022-03-30 03:54:40|15220.9|15218.9|15221.6|15219.6|15221.6|15219.6|15220.8|15218.8|0
1648612490000|2022-03-30 03:54:50|15221.8|15219.8|15221.9|15219.9|15223.1|15221.1|15221.6|15219.6|21
1648612500000|2022-03-30 03:55:00|15221.8|15219.8|15221.6|15219.6|15222|15220|15221.5|15219.5|0
1648612510000|2022-03-30 03:55:10|15221.5|15219.5|15221.3|15219.3|15221.5|15219.5|15221.3|15219.3|1
1648612530000|2022-03-30 03:55:30|15221.1|15219.1|15221|15219|15221.5|15219.5|15220.5|15218.5|3
1648612540000|2022-03-30 03:55:40|15220.9|15218.9|15220.5|15218.5|15221|15219|15220.3|15218.3|1
1648612550000|2022-03-30 03:55:50|15220.3|15218.3|15220.3|15218.3|15220.4|15218.4|15220.3|15218.3|0
1648612560000|2022-03-30 03:56:00|15220.1|15218.1|15219.9|15217.9|15220.1|15218.1|15219.8|15217.8|3
1648612570000|2022-03-30 03:56:10|15219.8|15217.8|15220.4|15218.4|15221.1|15219.1|15219.8|15217.8|49
1648612580000|2022-03-30 03:56:20|15220.3|15218.3|15220.9|15218.9|15220.9|15218.9|15220.3|15218.3|7
1648612590000|2022-03-30 03:56:30|15220.8|15218.8|15220.4|15218.4|15220.8|15218.8|15219.8|15217.8|39
1648612600000|2022-03-30 03:56:40|15219.4|15217.4|15219.3|15217.3|15219.4|15217.4|15219.3|15217.3|7
1648612610000|2022-03-30 03:56:50|15219.1|15217.1|15216|15214|15219.3|15217.3|15215.4|15213.4|30
1648612620000|2022-03-30 03:57:00|15216.1|15214.1|15217.8|15215.8|15217.8|15215.8|15215.9|15213.9|65
1648612630000|2022-03-30 03:57:10|15217.5|15215.5|15216.5|15214.5|15217.5|15215.5|15216.5|15214.5|5
1648612640000|2022-03-30 03:57:20|15216.6|15214.6|15216.8|15214.8|15217|15215|15216.1|15214.1|1
1648612650000|2022-03-30 03:57:30|15216.9|15214.9|15217.4|15215.4|15217.4|15215.4|15216.4|15214.4|3
1648612660000|2022-03-30 03:57:40|15217.5|15215.5|15217.1|15215.1|15217.5|15215.5|15217.1|15215.1|4
1648612670000|2022-03-30 03:57:50|15216.4|15214.4|15216.5|15214.5|15216.6|15214.6|15215.8|15213.8|12
1648612680000|2022-03-30 03:58:00|15216.1|15214.1|15215.5|15213.5|15216.8|15214.8|15215|15213|20
1648612690000|2022-03-30 03:58:10|15215.6|15213.6|15215.8|15213.8|15216|15214|15215.1|15213.1|11
1648612700000|2022-03-30 03:58:20|15215.9|15213.9|15216|15214|15216.3|15214.3|15215.4|15213.4|5
1648612710000|2022-03-30 03:58:30|15216.1|15214.1|15217|15215|15217|15215|15216.1|15214.1|33
1648612720000|2022-03-30 03:58:40|15216.9|15214.9|15217.4|15215.4|15217.6|15215.6|15216.8|15214.8|0
1648612730000|2022-03-30 03:58:50|15217.1|15215.1|15217.6|15215.6|15217.6|15215.6|15216.8|15214.8|5
1648612740000|2022-03-30 03:59:00|15217.5|15215.5|15217.3|15215.3|15217.6|15215.6|15217.3|15215.3|1
1648612750000|2022-03-30 03:59:10|15217.1|15215.1|15217.1|15215.1|15217.3|15215.3|15217.1|15215.1|1
1648612760000|2022-03-30 03:59:20|15217.4|15215.4|15217.4|15215.4|15217.5|15215.5|15216.5|15214.5|4
1648612770000|2022-03-30 03:59:30|15217.6|15215.6|15218.4|15216.4|15218.4|15216.4|15217.6|15215.6|3
1648612780000|2022-03-30 03:59:40|15218.3|15216.3|15216.6|15214.6|15218.3|15216.3|15216.6|15214.6|18
1648612790000|2022-03-30 03:59:50|15216.8|15214.8|15216.9|15214.9|15217|15215|15216.6|15214.6|2
1648612800000|2022-03-30 04:00:00|15217|15215|15217.5|15215.5|15217.9|15215.9|15216.5|15214.5|5
1648612810000|2022-03-30 04:00:10|15217.6|15215.6|15217.4|15215.4|15217.8|15215.8|15217.1|15215.1|0
1648612820000|2022-03-30 04:00:20|15217.3|15215.3|15217.5|15215.5|15217.5|15215.5|15217.3|15215.3|3
1648612830000|2022-03-30 04:00:30|15217.4|15215.4|15218.9|15216.9|15218.9|15216.9|15217.3|15215.3|4
1648612840000|2022-03-30 04:00:40|15218.8|15216.8|15218.9|15216.9|15219|15217|15218.8|15216.8|1
1648612850000|2022-03-30 04:00:50|15218.4|15216.4|15218.9|15216.9|15219.1|15217.1|15218.3|15216.3|10
1648612860000|2022-03-30 04:01:00|15219.1|15217.1|15220.1|15218.1|15220.6|15218.6|15218.9|15216.9|9
1648612870000|2022-03-30 04:01:10|15220.3|15218.3|15220.6|15218.6|15220.6|15218.6|15220.3|15218.3|0
1648612880000|2022-03-30 04:01:20|15220.5|15218.5|15220.6|15218.6|15220.6|15218.6|15220.3|15218.3|0
1648612890000|2022-03-30 04:01:30|15220.5|15218.5|15220.6|15218.6|15220.6|15218.6|15220|15218|2
1648612900000|2022-03-30 04:01:40|15220.8|15218.8|15220.6|15218.6|15220.9|15218.9|15220.3|15218.3|3
1648612910000|2022-03-30 04:01:50|15220.8|15218.8|15221|15219|15221|15219|15220.6|15218.6|0
1648612920000|2022-03-30 04:02:00|15220.9|15218.9|15220.1|15218.1|15220.9|15218.9|15219.8|15217.8|4
1648612930000|2022-03-30 04:02:10|15220|15218|15220.6|15218.6|15220.6|15218.6|15219.8|15217.8|0
1648612940000|2022-03-30 04:02:20|15220.9|15218.9|15220.6|15218.6|15220.9|15218.9|15220|15218|2
1648612950000|2022-03-30 04:02:30|15220.8|15218.8|15220.4|15218.4|15220.9|15218.9|15220.3|15218.3|0
1648612960000|2022-03-30 04:02:40|15220.6|15218.6|15221.4|15219.4|15221.6|15219.6|15220.4|15218.4|8
1648612970000|2022-03-30 04:02:50|15221.5|15219.5|15221.5|15219.5|15221.6|15219.6|15221.4|15219.4|1
1648612980000|2022-03-30 04:03:00|15221.4|15219.4|15222|15220|15222|15220|15221.4|15219.4|3
1648612990000|2022-03-30 04:03:10|15222.1|15220.1|15223.1|15221.1|15223.3|15221.3|15222.1|15220.1|19
1648613000000|2022-03-30 04:03:20|15223.3|15221.3|15223.3|15221.3|15223.4|15221.4|15223|15221|1
1648613010000|2022-03-30 04:03:30|15223|15221|15223.4|15221.4|15223.4|15221.4|15223|15221|2
1648613020000|2022-03-30 04:03:40|15223.5|15221.5|15223.5|15221.5|15223.8|15221.8|15223.5|15221.5|3
1648613030000|2022-03-30 04:03:50|15223.6|15221.6|15223.4|15221.4|15223.6|15221.6|15223.1|15221.1|4
1648613040000|2022-03-30 04:04:00|15223.5|15221.5|15223.8|15221.8|15223.8|15221.8|15223.5|15221.5|2
1648613050000|2022-03-30 04:04:10|15223.6|15221.6|15223.8|15221.8|15223.8|15221.8|15223.5|15221.5|3
1648613060000|2022-03-30 04:04:20|15223.6|15221.6|15223.6|15221.6|15223.8|15221.8|15223.4|15221.4|2
1648613070000|2022-03-30 04:04:30|15223.8|15221.8|15227.5|15225.5|15228.6|15226.6|15223.6|15221.6|261
1648613080000|2022-03-30 04:04:40|15227.4|15225.4|15229.9|15227.9|15231.1|15229.1|15227|15225|32
1648613090000|2022-03-30 04:04:50|15229.4|15227.4|15228|15226|15229.4|15227.4|15227.9|15225.9|16
1648613100000|2022-03-30 04:05:00|15227.9|15225.9|15229.3|15227.3|15229.5|15227.5|15227.9|15225.9|10
1648613110000|2022-03-30 04:05:10|15230|15228|15231.1|15229.1|15231.3|15229.3|15229.9|15227.9|10
1648613120000|2022-03-30 04:05:20|15231|15229|15229|15227|15231|15229|15229|15227|4
1648613130000|2022-03-30 04:05:30|15229.1|15227.1|15230.3|15228.3|15230.3|15228.3|15228.6|15226.6|12
1648613140000|2022-03-30 04:05:40|15229.6|15227.6|15229.9|15227.9|15231.8|15229.8|15229.6|15227.6|25
1648613150000|2022-03-30 04:05:50|15230.3|15228.3|15231|15229|15231|15229|15229.4|15227.4|25
1648613160000|2022-03-30 04:06:00|15231.1|15229.1|15231.3|15229.3|15231.3|15229.3|15230.4|15228.4|41
1648613170000|2022-03-30 04:06:10|15230.5|15228.5|15230.5|15228.5|15231.5|15229.5|15230.5|15228.5|17
1648613180000|2022-03-30 04:06:20|15230|15228|15229.6|15227.6|15230.5|15228.5|15229.4|15227.4|17
1648613190000|2022-03-30 04:06:30|15229.5|15227.5|15229.5|15227.5|15229.5|15227.5|15229|15227|62
1648613200000|2022-03-30 04:06:40|15229.9|15227.9|15229.9|15227.9|15230.1|15228.1|15229.5|15227.5|15
1648613210000|2022-03-30 04:06:50|15229.8|15227.8|15230.8|15228.8|15230.9|15228.9|15229.6|15227.6|23
1648613220000|2022-03-30 04:07:00|15230.9|15228.9|15229.9|15227.9|15230.9|15228.9|15229.5|15227.5|10
1648613230000|2022-03-30 04:07:10|15229.6|15227.6|15229.4|15227.4|15230|15228|15229.3|15227.3|5
1648613240000|2022-03-30 04:07:20|15229.1|15227.1|15228.1|15226.1|15229.1|15227.1|15227.6|15225.6|1
1648613250000|2022-03-30 04:07:30|15227.9|15225.9|15228.1|15226.1|15228.1|15226.1|15227.9|15225.9|7
1648613260000|2022-03-30 04:07:40|15228|15226|15228.1|15226.1|15228.1|15226.1|15227.9|15225.9|2
1648613270000|2022-03-30 04:07:50|15228|15226|15228.1|15226.1|15228.3|15226.3|15227.8|15225.8|0
1648613280000|2022-03-30 04:08:00|15228.3|15226.3|15228.9|15226.9|15229.1|15227.1|15228|15226|3
1648613290000|2022-03-30 04:08:10|15229|15227|15229.1|15227.1|15229.4|15227.4|15228.9|15226.9|3
1648613300000|2022-03-30 04:08:20|15229|15227|15228.9|15226.9|15229.1|15227.1|15228.8|15226.8|1
1648613310000|2022-03-30 04:08:30|15229|15227|15229.1|15227.1|15229.3|15227.3|15229|15227|0
1648613320000|2022-03-30 04:08:40|15229|15227|15228.3|15226.3|15229.9|15227.9|15228.1|15226.1|4
1648613330000|2022-03-30 04:08:50|15228.4|15226.4|15228.3|15226.3|15228.4|15226.4|15228|15226|1
1648613340000|2022-03-30 04:09:00|15228.8|15226.8|15229|15227|15229.1|15227.1|15228.8|15226.8|2
1648613350000|2022-03-30 04:09:10|15229.1|15227.1|15228.5|15226.5|15229.1|15227.1|15228.1|15226.1|3
1648613360000|2022-03-30 04:09:20|15228.4|15226.4|15228.5|15226.5|15228.8|15226.8|15228.1|15226.1|1
1648613370000|2022-03-30 04:09:30|15228.4|15226.4|15228.4|15226.4|15228.9|15226.9|15228.4|15226.4|1
1648613380000|2022-03-30 04:09:40|15228.3|15226.3|15228.4|15226.4|15228.4|15226.4|15227.8|15225.8|11
1648613390000|2022-03-30 04:09:50|15228.3|15226.3|15228.1|15226.1|15228.3|15226.3|15227.8|15225.8|5
1648613400000|2022-03-30 04:10:00|15228.3|15226.3|15228.6|15226.6|15228.9|15226.9|15227.8|15225.8|2
1648613410000|2022-03-30 04:10:10|15228.5|15226.5|15228.1|15226.1|15228.6|15226.6|15227.8|15225.8|2
1648613430000|2022-03-30 04:10:30|15228.3|15226.3|15228.3|15226.3|15228.5|15226.5|15228|15226|2
1648613440000|2022-03-30 04:10:40|15228.6|15226.6|15228.6|15226.6|15228.6|15226.6|15228.4|15226.4|1
1648613450000|2022-03-30 04:10:50|15228.8|15226.8|15229.1|15227.1|15229.3|15227.3|15228.5|15226.5|2
1648613460000|2022-03-30 04:11:00|15229|15227|15228.8|15226.8|15229.5|15227.5|15228.8|15226.8|2
1648613470000|2022-03-30 04:11:10|15228.9|15226.9|15228.9|15226.9|15229.8|15227.8|15228.8|15226.8|1
1648613480000|2022-03-30 04:11:20|15228.8|15226.8|15228.1|15226.1|15229.1|15227.1|15228|15226|5
1648613490000|2022-03-30 04:11:30|15228.9|15226.9|15228.9|15226.9|15229|15227|15228.5|15226.5|3
1648613500000|2022-03-30 04:11:40|15229|15227|15228.5|15226.5|15229|15227|15228.5|15226.5|0
1648613510000|2022-03-30 04:11:50|15228.3|15226.3|15228.8|15226.8|15228.9|15226.9|15228.3|15226.3|2
1648613520000|2022-03-30 04:12:00|15228.6|15226.6|15227.8|15225.8|15228.9|15226.9|15227.6|15225.6|13
1648613530000|2022-03-30 04:12:10|15227.6|15225.6|15227.6|15225.6|15227.8|15225.8|15227.6|15225.6|1
1648613540000|2022-03-30 04:12:20|15227.8|15225.8|15227|15225|15227.9|15225.9|15227|15225|4
1648613550000|2022-03-30 04:12:30|15227.1|15225.1|15226.8|15224.8|15227.4|15225.4|15226.6|15224.6|7
1648613560000|2022-03-30 04:12:40|15226.9|15224.9|15227.8|15225.8|15227.8|15225.8|15226.8|15224.8|4
1648613570000|2022-03-30 04:12:50|15227.9|15225.9|15227.8|15225.8|15228|15226|15227.5|15225.5|6
1648613580000|2022-03-30 04:13:00|15227.9|15225.9|15227.6|15225.6|15227.9|15225.9|15227.6|15225.6|0
1648613590000|2022-03-30 04:13:10|15227.8|15225.8|15227.6|15225.6|15227.9|15225.9|15227.6|15225.6|1
1648613600000|2022-03-30 04:13:20|15227.8|15225.8|15227.6|15225.6|15227.8|15225.8|15227.6|15225.6|0
1648613610000|2022-03-30 04:13:30|15227.8|15225.8|15227.4|15225.4|15227.8|15225.8|15227.3|15225.3|0
1648613620000|2022-03-30 04:13:40|15227.3|15225.3|15226.8|15224.8|15227.5|15225.5|15226.8|15224.8|1
1648613630000|2022-03-30 04:13:50|15226.9|15224.9|15227.3|15225.3|15227.5|15225.5|15226.6|15224.6|10
1648613640000|2022-03-30 04:14:00|15227.4|15225.4|15229|15227|15229|15227|15227.3|15225.3|21
1648613650000|2022-03-30 04:14:10|15228.4|15226.4|15228.9|15226.9|15228.9|15226.9|15228.3|15226.3|10
1648613660000|2022-03-30 04:14:20|15229|15227|15228.6|15226.6|15229.3|15227.3|15228.5|15226.5|11
1648613670000|2022-03-30 04:14:30|15228.8|15226.8|15228.6|15226.6|15228.8|15226.8|15228.6|15226.6|0
1648613680000|2022-03-30 04:14:40|15228.8|15226.8|15229.1|15227.1|15229.5|15227.5|15228.5|15226.5|7
1648613690000|2022-03-30 04:14:50|15229.3|15227.3|15229.1|15227.1|15229.5|15227.5|15229|15227|0
1648613700000|2022-03-30 04:15:00|15229|15227|15228.9|15226.9|15229.1|15227.1|15228.9|15226.9|0
1648613710000|2022-03-30 04:15:10|15229|15227|15228.9|15226.9|15229|15227|15228.8|15226.8|0
1648613720000|2022-03-30 04:15:20|15228.8|15226.8|15229.9|15227.9|15230|15228|15228.8|15226.8|5
1648613730000|2022-03-30 04:15:30|15229.8|15227.8|15229.6|15227.6|15230.5|15228.5|15229.3|15227.3|7
1648613740000|2022-03-30 04:15:40|15229.8|15227.8|15229.6|15227.6|15229.9|15227.9|15229.6|15227.6|1
1648613750000|2022-03-30 04:15:50|15229.8|15227.8|15229|15227|15229.8|15227.8|15228.9|15226.9|2
1648613760000|2022-03-30 04:16:00|15229.3|15227.3|15228.6|15226.6|15229.3|15227.3|15228.6|15226.6|15
1648613770000|2022-03-30 04:16:10|15228.5|15226.5|15228.3|15226.3|15228.5|15226.5|15228.1|15226.1|39
1648613780000|2022-03-30 04:16:20|15228.4|15226.4|15228.6|15226.6|15229|15227|15228.3|15226.3|5
1648613790000|2022-03-30 04:16:30|15228.8|15226.8|15227.3|15225.3|15228.8|15226.8|15227.1|15225.1|6
1648613800000|2022-03-30 04:16:40|15227.5|15225.5|15228.1|15226.1|15228.3|15226.3|15227.5|15225.5|1
1648613810000|2022-03-30 04:16:50|15228|15226|15228.1|15226.1|15229|15227|15227.9|15225.9|7
1648613820000|2022-03-30 04:17:00|15228|15226|15228.1|15226.1|15228.1|15226.1|15228|15226|0
1648613830000|2022-03-30 04:17:10|15228|15226|15228.1|15226.1|15228.1|15226.1|15228|15226|3
1648613840000|2022-03-30 04:17:20|15228|15226|15227.9|15225.9|15228|15226|15227.5|15225.5|0
1648613850000|2022-03-30 04:17:30|15228|15226|15227.9|15225.9|15228.1|15226.1|15227.6|15225.6|0
1648613860000|2022-03-30 04:17:40|15228|15226|15227.6|15225.6|15228|15226|15227.6|15225.6|0
1648613870000|2022-03-30 04:17:50|15227.5|15225.5|15228.1|15226.1|15228.1|15226.1|15227.3|15225.3|4
1648613880000|2022-03-30 04:18:00|15228|15226|15227.5|15225.5|15228.1|15226.1|15227.5|15225.5|3
1648613890000|2022-03-30 04:18:10|15227.9|15225.9|15227.6|15225.6|15227.9|15225.9|15227.6|15225.6|1
1648613900000|2022-03-30 04:18:20|15227.8|15225.8|15227.6|15225.6|15227.9|15225.9|15227.5|15225.5|0
1648613910000|2022-03-30 04:18:30|15227.5|15225.5|15227.6|15225.6|15227.8|15225.8|15227.5|15225.5|0
1648613920000|2022-03-30 04:18:40|15227.5|15225.5|15227.1|15225.1|15227.5|15225.5|15227|15225|1
1648613930000|2022-03-30 04:18:50|15227.3|15225.3|15227|15225|15227.4|15225.4|15227|15225|0
1648613940000|2022-03-30 04:19:00|15226.9|15224.9|15227.5|15225.5|15228.1|15226.1|15226.9|15224.9|4
1648613950000|2022-03-30 04:19:10|15227.6|15225.6|15228.1|15226.1|15228.4|15226.4|15227.5|15225.5|1
1648613960000|2022-03-30 04:19:20|15228|15226|15227.8|15225.8|15228.1|15226.1|15227.4|15225.4|1
1648613970000|2022-03-30 04:19:30|15227.9|15225.9|15227.8|15225.8|15227.9|15225.9|15227.6|15225.6|0
1648613980000|2022-03-30 04:19:40|15227.9|15225.9|15228|15226|15228|15226|15227.8|15225.8|1
1648613990000|2022-03-30 04:19:50|15227.9|15225.9|15228.5|15226.5|15228.8|15226.8|15227.9|15225.9|2
1648614000000|2022-03-30 04:20:00|15228.6|15226.6|15228.1|15226.1|15229.1|15227.1|15228|15226|4
1648614010000|2022-03-30 04:20:10|15228.3|15226.3|15228.4|15226.4|15228.6|15226.6|15228.1|15226.1|7
1648614020000|2022-03-30 04:20:20|15228.5|15226.5|15229.6|15227.6|15229.9|15227.9|15228.4|15226.4|5
1648614030000|2022-03-30 04:20:30|15229.4|15227.4|15228.9|15226.9|15229.4|15227.4|15228.6|15226.6|3
1648614040000|2022-03-30 04:20:40|15228.8|15226.8|15228.4|15226.4|15228.9|15226.9|15228.4|15226.4|0
1648614050000|2022-03-30 04:20:50|15228.5|15226.5|15227.9|15225.9|15228.5|15226.5|15227.9|15225.9|0
1648614060000|2022-03-30 04:21:00|15227.6|15225.6|15227.3|15225.3|15227.6|15225.6|15227.3|15225.3|2
1648614070000|2022-03-30 04:21:10|15227.4|15225.4|15227.6|15225.6|15227.9|15225.9|15226.8|15224.8|18
1648614080000|2022-03-30 04:21:20|15227.8|15225.8|15227.3|15225.3|15227.8|15225.8|15227.1|15225.1|0
1648614090000|2022-03-30 04:21:30|15227.4|15225.4|15227.1|15225.1|15227.4|15225.4|15227.1|15225.1|0
1648614100000|2022-03-30 04:21:40|15228|15226|15227.8|15225.8|15228|15226|15227.4|15225.4|4
1648614110000|2022-03-30 04:21:50|15227.6|15225.6|15227.1|15225.1|15227.6|15225.6|15227.1|15225.1|1
1648614120000|2022-03-30 04:22:00|15227.3|15225.3|15227.6|15225.6|15227.6|15225.6|15227.1|15225.1|0
1648614130000|2022-03-30 04:22:10|15227.5|15225.5|15227.5|15225.5|15227.6|15225.6|15227.4|15225.4|0
1648614140000|2022-03-30 04:22:20|15227.4|15225.4|15227.8|15225.8|15228|15226|15227.4|15225.4|1
1648614150000|2022-03-30 04:22:30|15227.9|15225.9|15227.9|15225.9|15228|15226|15227.6|15225.6|2
1648614160000|2022-03-30 04:22:40|15227.8|15225.8|15227.9|15225.9|15228|15226|15227.8|15225.8|0
1648614170000|2022-03-30 04:22:50|15228|15226|15228.4|15226.4|15228.8|15226.8|15227.8|15225.8|3
1648614180000|2022-03-30 04:23:00|15228.3|15226.3|15228.4|15226.4|15228.6|15226.6|15228.1|15226.1|0
1648614190000|2022-03-30 04:23:10|15228.5|15226.5|15228.6|15226.6|15229|15227|15228.4|15226.4|0
1648614200000|2022-03-30 04:23:20|15228.8|15226.8|15229.4|15227.4|15229.4|15227.4|15228.6|15226.6|0
1648614210000|2022-03-30 04:23:30|15228.9|15226.9|15228.6|15226.6|15229|15227|15228.3|15226.3|4
1648614220000|2022-03-30 04:23:40|15228.8|15226.8|15228.8|15226.8|15229|15227|15228.3|15226.3|1
1648614230000|2022-03-30 04:23:50|15228.9|15226.9|15228.5|15226.5|15228.9|15226.9|15228.4|15226.4|5
1648614240000|2022-03-30 04:24:00|15228.6|15226.6|15228|15226|15228.8|15226.8|15227.9|15225.9|2
1648614250000|2022-03-30 04:24:10|15227.9|15225.9|15227.8|15225.8|15228.1|15226.1|15227.6|15225.6|2
1648614260000|2022-03-30 04:24:20|15227.9|15225.9|15227.8|15225.8|15227.9|15225.9|15227.8|15225.8|1
1648614270000|2022-03-30 04:24:30|15228.1|15226.1|15228.4|15226.4|15228.6|15226.6|15228|15226|2
1648614280000|2022-03-30 04:24:40|15228.5|15226.5|15226.5|15224.5|15229|15227|15226.4|15224.4|24
1648614290000|2022-03-30 04:24:50|15226.6|15224.6|15228.1|15226.1|15228.1|15226.1|15226.5|15224.5|10
1648614300000|2022-03-30 04:25:00|15228.3|15226.3|15229|15227|15229.5|15227.5|15228.3|15226.3|6
1648614310000|2022-03-30 04:25:10|15229.1|15227.1|15228.9|15226.9|15229.1|15227.1|15228.6|15226.6|0
1648614320000|2022-03-30 04:25:20|15228.4|15226.4|15228.4|15226.4|15228.4|15226.4|15228.3|15226.3|1
1648614330000|2022-03-30 04:25:30|15228.5|15226.5|15228.6|15226.6|15228.9|15226.9|15228.5|15226.5|2
1648614340000|2022-03-30 04:25:40|15228.8|15226.8|15227.9|15225.9|15228.9|15226.9|15227.9|15225.9|0
1648614350000|2022-03-30 04:25:50|15228.1|15226.1|15229|15227|15229|15227|15228.1|15226.1|2
1648614360000|2022-03-30 04:26:00|15229.1|15227.1|15229|15227|15229.4|15227.4|15229|15227|3
1648614370000|2022-03-30 04:26:10|15229.1|15227.1|15230.9|15228.9|15231|15229|15229.1|15227.1|0
1648614380000|2022-03-30 04:26:20|15231|15229|15231.4|15229.4|15231.9|15229.9|15230.9|15228.9|10
1648614390000|2022-03-30 04:26:30|15231.5|15229.5|15232|15230|15232|15230|15230.9|15228.9|6
1648614400000|2022-03-30 04:26:40|15231.8|15229.8|15231.9|15229.9|15232.1|15230.1|15231.5|15229.5|7
1648614410000|2022-03-30 04:26:50|15232|15230|15230.3|15228.3|15232|15230|15230|15228|9
1648614420000|2022-03-30 04:27:00|15230.1|15228.1|15230.1|15228.1|15230.4|15228.4|15229.3|15227.3|4
1648614430000|2022-03-30 04:27:10|15230.3|15228.3|15230.5|15228.5|15231.5|15229.5|15230|15228|13
1648614440000|2022-03-30 04:27:20|15230.4|15228.4|15230.3|15228.3|15230.6|15228.6|15229.9|15227.9|2
1648614450000|2022-03-30 04:27:30|15230.4|15228.4|15230.4|15228.4|15230.6|15228.6|15230.3|15228.3|1
1648614460000|2022-03-30 04:27:40|15230.3|15228.3|15231.1|15229.1|15231.1|15229.1|15230.3|15228.3|4
1648614470000|2022-03-30 04:27:50|||||||||1
1648614480000|2022-03-30 04:28:00|15231|15229|15229.9|15227.9|15231.1|15229.1|15229.9|15227.9|4
1648614490000|2022-03-30 04:28:10|15230|15228|15230.9|15228.9|15231.1|15229.1|15230|15228|1
1648614500000|2022-03-30 04:28:20|15230.8|15228.8|15231.3|15229.3|15231.3|15229.3|15230.8|15228.8|0
1648614510000|2022-03-30 04:28:30|15231.1|15229.1|15231.4|15229.4|15231.9|15229.9|15231.1|15229.1|2
1648614520000|2022-03-30 04:28:40|15231.5|15229.5|15231.4|15229.4|15231.5|15229.5|15231.3|15229.3|3
1648614530000|2022-03-30 04:28:50|15231.3|15229.3|15230.8|15228.8|15231.4|15229.4|15230.6|15228.6|3
1648614540000|2022-03-30 04:29:00|15230.6|15228.6|15230|15228|15230.6|15228.6|15229.9|15227.9|1
1648614550000|2022-03-30 04:29:10|15229.9|15227.9|15230.3|15228.3|15230.3|15228.3|15229.4|15227.4|5
1648614560000|2022-03-30 04:29:20|15230.1|15228.1|15229.5|15227.5|15230.6|15228.6|15229.5|15227.5|5
1648614570000|2022-03-30 04:29:30|15229.6|15227.6|15229.4|15227.4|15229.6|15227.6|15229.4|15227.4|2
1648614580000|2022-03-30 04:29:40|15229.5|15227.5|15230|15228|15230|15228|15229.5|15227.5|1
1648614590000|2022-03-30 04:29:50|15229.8|15227.8|15229|15227|15230.1|15228.1|15228.9|15226.9|5
1648614600000|2022-03-30 04:30:00|15229.1|15227.1|15229.4|15227.4|15230|15228|15229|15227|1
1648614610000|2022-03-30 04:30:10|15229.3|15227.3|15229.3|15227.3|15229.5|15227.5|15229.3|15227.3|0
1648614620000|2022-03-30 04:30:20|15229.4|15227.4|15229.9|15227.9|15229.9|15227.9|15229.3|15227.3|6
1648614630000|2022-03-30 04:30:30|15229.8|15227.8|15225.9|15223.9|15230.1|15228.1|15225.4|15223.4|21
1648614640000|2022-03-30 04:30:40|15226|15224|15226.9|15224.9|15227.1|15225.1|15225.9|15223.9|10
1648614650000|2022-03-30 04:30:50|15227|15225|15226.9|15224.9|15227.3|15225.3|15226.8|15224.8|5
1648614660000|2022-03-30 04:31:00|15226.8|15224.8|15228.4|15226.4|15228.4|15226.4|15226.8|15224.8|12
1648614670000|2022-03-30 04:31:10|15228.5|15226.5|15227.8|15225.8|15229.1|15227.1|15227.8|15225.8|9
1648614680000|2022-03-30 04:31:20|15227.6|15225.6|15227|15225|15227.6|15225.6|15226.1|15224.1|10
1648614690000|2022-03-30 04:31:30|15226.8|15224.8|15226.8|15224.8|15227|15225|15225.9|15223.9|13
1648614700000|2022-03-30 04:31:40|15226.9|15224.9|15227.9|15225.9|15228.1|15226.1|15226.9|15224.9|8
1648614710000|2022-03-30 04:31:50|15227.6|15225.6|15227.3|15225.3|15227.9|15225.9|15227.3|15225.3|3
1648614720000|2022-03-30 04:32:00|15227.4|15225.4|15226.5|15224.5|15227.4|15225.4|15226.3|15224.3|8
1648614730000|2022-03-30 04:32:10|15226.4|15224.4|15226.6|15224.6|15226.8|15224.8|15226.4|15224.4|1
1648614740000|2022-03-30 04:32:20|15226.5|15224.5|15226|15224|15226.5|15224.5|15225.8|15223.8|7
1648614750000|2022-03-30 04:32:30|15225.8|15223.8|15225.8|15223.8|15225.9|15223.9|15225.5|15223.5|4
1648614760000|2022-03-30 04:32:40|15225.9|15223.9|15225.8|15223.8|15225.9|15223.9|15225.8|15223.8|0
1648614770000|2022-03-30 04:32:50|15226.3|15224.3|15226.8|15224.8|15227|15225|15226|15224|14
1648614780000|2022-03-30 04:33:00|15226.6|15224.6|15226.8|15224.8|15226.9|15224.9|15226.6|15224.6|0
1648614790000|2022-03-30 04:33:10|15226.6|15224.6|15226.8|15224.8|15226.8|15224.8|15226.6|15224.6|0
1648614800000|2022-03-30 04:33:20|15226.6|15224.6|15226.8|15224.8|15226.8|15224.8|15225.9|15223.9|10
1648614810000|2022-03-30 04:33:30|15226.6|15224.6|15225|15223|15226.9|15224.9|15225|15223|15
1648614820000|2022-03-30 04:33:40|15225.1|15223.1|15224.4|15222.4|15225.4|15223.4|15224.4|15222.4|4
1648614830000|2022-03-30 04:33:50|15224|15222|15224|15222|15224.1|15222.1|15224|15222|8
1648614840000|2022-03-30 04:34:00|15223.9|15221.9|15223.6|15221.6|15224.1|15222.1|15223.1|15221.1|18
1648614850000|2022-03-30 04:34:10|15223.5|15221.5|15220.8|15218.8|15223.6|15221.6|15220.8|15218.8|29
1648614860000|2022-03-30 04:34:20|15220.6|15218.6|15220.5|15218.5|15221|15219|15220.3|15218.3|5
1648614870000|2022-03-30 04:34:30|15220.6|15218.6|15220.4|15218.4|15220.9|15218.9|15220.4|15218.4|6
1648614880000|2022-03-30 04:34:40|15220.5|15218.5|15220.3|15218.3|15220.5|15218.5|15219.9|15217.9|13
1648614890000|2022-03-30 04:34:50|15220.4|15218.4|15219.5|15217.5|15220.4|15218.4|15219.3|15217.3|11
1648614900000|2022-03-30 04:35:00|15219.4|15217.4|15219.4|15217.4|15219.6|15217.6|15219.4|15217.4|3
1648614910000|2022-03-30 04:35:10|15219.8|15217.8|15220|15218|15220|15218|15219.6|15217.6|4
1648614920000|2022-03-30 04:35:20|15220.1|15218.1|15219.9|15217.9|15220.1|15218.1|15219.6|15217.6|18
1648614930000|2022-03-30 04:35:30|15220|15218|15221|15219|15221|15219|15220|15218|5
1648614940000|2022-03-30 04:35:40|15221.3|15219.3|15215.3|15213.3|15221.3|15219.3|15214.8|15212.8|218
1648614950000|2022-03-30 04:35:50|15215.1|15213.1|15216.8|15214.8|15217.6|15215.6|15214.1|15212.1|27
1648614960000|2022-03-30 04:36:00|15217|15215|15216.6|15214.6|15217.1|15215.1|15215.8|15213.8|21
1648614970000|2022-03-30 04:36:10|15216.8|15214.8|15216.8|15214.8|15217|15215|15216.6|15214.6|1
1648614980000|2022-03-30 04:36:20|15217|15215|15217.9|15215.9|15218|15216|15216.8|15214.8|8
1648614990000|2022-03-30 04:36:30|15218|15216|15216.9|15214.9|15218|15216|15216.3|15214.3|7
1648615000000|2022-03-30 04:36:40|15216.8|15214.8|15217.4|15215.4|15217.4|15215.4|15216.5|15214.5|3
1648615010000|2022-03-30 04:36:50|15217.5|15215.5|15217.4|15215.4|15218|15216|15217.4|15215.4|5
1648615020000|2022-03-30 04:37:00|15217.1|15215.1|15211.6|15209.6|15217.1|15215.1|15211.4|15209.4|33
1648615030000|2022-03-30 04:37:10|15211.5|15209.5|15209.4|15207.4|15211.5|15209.5|15209.3|15207.3|60
1648615040000|2022-03-30 04:37:20|15209.3|15207.3|15211.4|15209.4|15211.9|15209.9|15209.1|15207.1|40
1648615050000|2022-03-30 04:37:30|15211.3|15209.3|15210.9|15208.9|15211.5|15209.5|15210.8|15208.8|19
1648615060000|2022-03-30 04:37:40|15210.8|15208.8|15207.3|15205.3|15210.8|15208.8|15207|15205|85
1648615070000|2022-03-30 04:37:50|15207|15205|15210.1|15208.1|15210.1|15208.1|15207|15205|31
1648615080000|2022-03-30 04:38:00|15210|15208|15210.1|15208.1|15210.4|15208.4|15209.8|15207.8|4
1648615090000|2022-03-30 04:38:10|15210|15208|15210.1|15208.1|15210.8|15208.8|15209|15207|5
1648615100000|2022-03-30 04:38:20|15210.3|15208.3|15210.4|15208.4|15211.3|15209.3|15210.1|15208.1|16
1648615110000|2022-03-30 04:38:30|15210.5|15208.5|15210.4|15208.4|15211|15209|15210.1|15208.1|12
1648615120000|2022-03-30 04:38:40|15210.3|15208.3|15210.1|15208.1|15210.5|15208.5|15210|15208|0
1648615130000|2022-03-30 04:38:50|15210.4|15208.4|15210.4|15208.4|15211.6|15209.6|15210.1|15208.1|14
1648615140000|2022-03-30 04:39:00|15210.3|15208.3|15210.4|15208.4|15210.9|15208.9|15209.9|15207.9|4
1648615150000|2022-03-30 04:39:10|15210.5|15208.5|15210|15208|15211|15209|15209.8|15207.8|4
1648615160000|2022-03-30 04:39:20|15209.9|15207.9|15211.4|15209.4|15211.4|15209.4|15209.6|15207.6|7
1648615170000|2022-03-30 04:39:30|15211.3|15209.3|15210.4|15208.4|15211.3|15209.3|15210.1|15208.1|1
1648615180000|2022-03-30 04:39:40|15210.3|15208.3|15210.5|15208.5|15211|15209|15210.3|15208.3|7
1648615190000|2022-03-30 04:39:50|15210.6|15208.6|15210.4|15208.4|15210.8|15208.8|15210.1|15208.1|2
1648615200000|2022-03-30 04:40:00|15210.3|15208.3|15209.8|15207.8|15210.5|15208.5|15209.8|15207.8|3
1648615210000|2022-03-30 04:40:10|15209.6|15207.6|15207.9|15205.9|15209.6|15207.6|15207|15205|21
1648615220000|2022-03-30 04:40:20|15207.1|15205.1|15207|15205|15207.5|15205.5|15206.6|15204.6|7
1648615230000|2022-03-30 04:40:30|15206.9|15204.9|15205.5|15203.5|15207.1|15205.1|15204.3|15202.3|46
1648615240000|2022-03-30 04:40:40|15205.6|15203.6|15207.5|15205.5|15207.9|15205.9|15205.5|15203.5|17
1648615250000|2022-03-30 04:40:50|15207.6|15205.6|15208.3|15206.3|15208.9|15206.9|15207.5|15205.5|26
1648615260000|2022-03-30 04:41:00|15208.1|15206.1|15209.5|15207.5|15209.5|15207.5|15208.1|15206.1|18
1648615270000|2022-03-30 04:41:10|15209.4|15207.4|15209.9|15207.9|15210.1|15208.1|15209.3|15207.3|9
1648615280000|2022-03-30 04:41:20|15209.8|15207.8|15209.8|15207.8|15209.8|15207.8|15209|15207|9
1648615290000|2022-03-30 04:41:30|15209.5|15207.5|15208.9|15206.9|15209.6|15207.6|15208.9|15206.9|5
1648615300000|2022-03-30 04:41:40|15208.8|15206.8|15208.6|15206.6|15209.1|15207.1|15208.1|15206.1|47
1648615310000|2022-03-30 04:41:50|15208.8|15206.8|15205.3|15203.3|15208.8|15206.8|15205.3|15203.3|60
1648615320000|2022-03-30 04:42:00|15205|15203|15205|15203|15205.4|15203.4|15204.5|15202.5|24
1648615330000|2022-03-30 04:42:10|15204.9|15202.9|15204.8|15202.8|15205|15203|15203.5|15201.5|39
1648615340000|2022-03-30 04:42:20|15205|15203|15209.4|15207.4|15209.5|15207.5|15205|15203|125
1648615350000|2022-03-30 04:42:30|15208.6|15206.6|15211|15209|15211.5|15209.5|15208.3|15206.3|25
1648615360000|2022-03-30 04:42:40|15211.1|15209.1|15212.5|15210.5|15212.6|15210.6|15211|15209|13
1648615370000|2022-03-30 04:42:50|15212.6|15210.6|15211.6|15209.6|15212.8|15210.8|15211.3|15209.3|9
1648615380000|2022-03-30 04:43:00|15212.1|15210.1|15211|15209|15212.1|15210.1|15210.8|15208.8|10
1648615390000|2022-03-30 04:43:10|15210.9|15208.9|15210.4|15208.4|15211.1|15209.1|15210.1|15208.1|4
1648615400000|2022-03-30 04:43:20|15210.3|15208.3|15210.5|15208.5|15210.5|15208.5|15208|15206|45
1648615410000|2022-03-30 04:43:30|15210.6|15208.6|15208.5|15206.5|15210.6|15208.6|15208.5|15206.5|3
1648615420000|2022-03-30 04:43:40|15208.4|15206.4|15208.1|15206.1|15208.6|15206.6|15207.4|15205.4|9
1648615430000|2022-03-30 04:43:50|15208.3|15206.3|15206.6|15204.6|15208.8|15206.8|15206.5|15204.5|25
1648615440000|2022-03-30 04:44:00|15206.8|15204.8|15206.8|15204.8|15207|15205|15206.8|15204.8|17
1648615450000|2022-03-30 04:44:10|15206.9|15204.9|15206.4|15204.4|15207|15205|15206.3|15204.3|5
1648615460000|2022-03-30 04:44:20|15206.3|15204.3|15206|15204|15207|15205|15205.8|15203.8|11
1648615470000|2022-03-30 04:44:30|15205.9|15203.9|15206.1|15204.1|15206.8|15204.8|15205.8|15203.8|6
1648615480000|2022-03-30 04:44:40|15206.3|15204.3|15205.9|15203.9|15206.4|15204.4|15205.9|15203.9|5
1648615490000|2022-03-30 04:44:50|15206.1|15204.1|15206.4|15204.4|15206.4|15204.4|15206|15204|4
1648615500000|2022-03-30 04:45:00|15206.5|15204.5|15209.1|15207.1|15210.5|15208.5|15205.8|15203.8|74
1648615510000|2022-03-30 04:45:10|15209.5|15207.5|15210.3|15208.3|15210.6|15208.6|15209.5|15207.5|9
1648615520000|2022-03-30 04:45:20|15210.5|15208.5|15210.1|15208.1|15210.5|15208.5|15209.9|15207.9|9
1648615530000|2022-03-30 04:45:30|15210.3|15208.3|15211.1|15209.1|15211.5|15209.5|15210|15208|10
1648615540000|2022-03-30 04:45:40|15210.9|15208.9|15210.9|15208.9|15211.4|15209.4|15210.6|15208.6|39
1648615550000|2022-03-30 04:45:50|15211|15209|15211.8|15209.8|15211.9|15209.9|15210.6|15208.6|3
1648615560000|2022-03-30 04:46:00|15211.9|15209.9|15211.8|15209.8|15212.6|15210.6|15211.8|15209.8|11
1648615570000|2022-03-30 04:46:10|15211.1|15209.1|15211.4|15209.4|15211.6|15209.6|15210.8|15208.8|4
1648615580000|2022-03-30 04:46:20|15211.5|15209.5|15211|15209|15211.6|15209.6|15210.9|15208.9|1
1648615590000|2022-03-30 04:46:30|15211.1|15209.1|15211.1|15209.1|15211.8|15209.8|15210.9|15208.9|4
1648615600000|2022-03-30 04:46:40|15211.3|15209.3|15211.4|15209.4|15211.6|15209.6|15211|15209|1
1648615610000|2022-03-30 04:46:50|15211.5|15209.5|15211.6|15209.6|15211.8|15209.8|15211.3|15209.3|0
1648615620000|2022-03-30 04:47:00|15211.5|15209.5|15211.8|15209.8|15212.6|15210.6|15211.5|15209.5|8
1648615630000|2022-03-30 04:47:10|15211.9|15209.9|15211.8|15209.8|15211.9|15209.9|15211.4|15209.4|1
1648615640000|2022-03-30 04:47:20|15211.6|15209.6|15211.6|15209.6|15211.8|15209.8|15211.5|15209.5|1
1648615650000|2022-03-30 04:47:30|15211.5|15209.5|15211.3|15209.3|15211.6|15209.6|15210.8|15208.8|5
1648615660000|2022-03-30 04:47:40|15211.1|15209.1|15211.3|15209.3|15211.3|15209.3|15211.1|15209.1|0
1648615670000|2022-03-30 04:47:50|15211.4|15209.4|15212.1|15210.1|15212.3|15210.3|15211.4|15209.4|7
1648615680000|2022-03-30 04:48:00|15212|15210|15212.3|15210.3|15212.4|15210.4|15211.6|15209.6|4
1648615690000|2022-03-30 04:48:10|15212.1|15210.1|15210.8|15208.8|15212.1|15210.1|15210.8|15208.8|6
1648615700000|2022-03-30 04:48:20|15210.9|15208.9|15211.6|15209.6|15211.8|15209.8|15210.8|15208.8|3
1648615710000|2022-03-30 04:48:30|15211.5|15209.5|15210.8|15208.8|15211.6|15209.6|15210.8|15208.8|5
1648615720000|2022-03-30 04:48:40|15210.9|15208.9|15211.1|15209.1|15211.1|15209.1|15210.6|15208.6|1
1648615730000|2022-03-30 04:48:50|15211.3|15209.3|15211.6|15209.6|15211.6|15209.6|15210.9|15208.9|2
1648615740000|2022-03-30 04:49:00|15211.8|15209.8|15212.9|15210.9|15213|15211|15211.5|15209.5|14
1648615750000|2022-03-30 04:49:10|15212.1|15210.1|15211.9|15209.9|15212.1|15210.1|15211.8|15209.8|14
1648615760000|2022-03-30 04:49:20|15211.8|15209.8|15212.9|15210.9|15213|15211|15211.5|15209.5|5
1648615770000|2022-03-30 04:49:30|15213|15211|15211.9|15209.9|15213|15211|15211.9|15209.9|4
1648615780000|2022-03-30 04:49:40|15212|15210|15212.4|15210.4|15212.6|15210.6|15211.9|15209.9|2
1648615790000|2022-03-30 04:49:50|15212.5|15210.5|15212.6|15210.6|15212.6|15210.6|15212.4|15210.4|1
1648615800000|2022-03-30 04:50:00|15213|15211|15213.9|15211.9|15214.4|15212.4|15212.5|15210.5|23
1648615810000|2022-03-30 04:50:10|15213.8|15211.8|15213.9|15211.9|15213.9|15211.9|15213.6|15211.6|1
1648615820000|2022-03-30 04:50:20|15214|15212|15214|15212|15214.3|15212.3|15213.9|15211.9|2
1648615830000|2022-03-30 04:50:30|15214.1|15212.1|15211.1|15209.1|15214.3|15212.3|15210.6|15208.6|21
1648615840000|2022-03-30 04:50:40|15211|15209|15210.3|15208.3|15211.1|15209.1|15210.3|15208.3|7
1648615850000|2022-03-30 04:50:50|15209.5|15207.5|15209.8|15207.8|15210.3|15208.3|15209.5|15207.5|17
1648615860000|2022-03-30 04:51:00|15209.9|15207.9|15210.5|15208.5|15210.5|15208.5|15209.8|15207.8|9
1648615870000|2022-03-30 04:51:10|15210.4|15208.4|15210.6|15208.6|15210.6|15208.6|15210.4|15208.4|1
1648615880000|2022-03-30 04:51:20|15210.8|15208.8|15210.8|15208.8|15211.6|15209.6|15210.6|15208.6|54
1648615890000|2022-03-30 04:51:30|15210.9|15208.9|15211.1|15209.1|15211.8|15209.8|15210.9|15208.9|2
1648615900000|2022-03-30 04:51:40|15211.3|15209.3|15210.9|15208.9|15211.4|15209.4|15210.9|15208.9|3
1648615910000|2022-03-30 04:51:50|15212.8|15210.8|15212.9|15210.9|15213.4|15211.4|15212.4|15210.4|38
1648615920000|2022-03-30 04:52:00|15212.4|15210.4|15212.1|15210.1|15212.4|15210.4|15212|15210|13
1648615930000|2022-03-30 04:52:10|15212|15210|15212.9|15210.9|15212.9|15210.9|15211.5|15209.5|0
1648615940000|2022-03-30 04:52:20|15212.8|15210.8|15213|15211|15213.4|15211.4|15212.6|15210.6|6
1648615950000|2022-03-30 04:52:30|15213.1|15211.1|15213.5|15211.5|15213.6|15211.6|15212.9|15210.9|21
1648615960000|2022-03-30 04:52:40|15213.4|15211.4|15213.1|15211.1|15213.4|15211.4|15213.1|15211.1|1
1648615970000|2022-03-30 04:52:50|15213|15211|15213.8|15211.8|15213.8|15211.8|15213|15211|2
1648615980000|2022-03-30 04:53:00|15213.6|15211.6|15213.8|15211.8|15215.4|15213.4|15213.4|15211.4|12
1648615990000|2022-03-30 04:53:10|15214.1|15212.1|15213.9|15211.9|15214.3|15212.3|15212.9|15210.9|5
1648616000000|2022-03-30 04:53:20|15213.8|15211.8|15214.3|15212.3|15214.3|15212.3|15213.6|15211.6|4
1648616010000|2022-03-30 04:53:30|15214.1|15212.1|15213.8|15211.8|15214.3|15212.3|15213.5|15211.5|5
1648616020000|2022-03-30 04:53:40|15213.9|15211.9|15213.5|15211.5|15213.9|15211.9|15213.3|15211.3|1
1648616030000|2022-03-30 04:53:50|15213.6|15211.6|15213.8|15211.8|15214|15212|15213.5|15211.5|4
1648616040000|2022-03-30 04:54:00|15213.9|15211.9|15214.3|15212.3|15214.3|15212.3|15213.8|15211.8|0
1648616050000|2022-03-30 04:54:10|15214.4|15212.4|15214.3|15212.3|15215.3|15213.3|15214.1|15212.1|8
1648616060000|2022-03-30 04:54:20|15214.4|15212.4|15214.1|15212.1|15214.8|15212.8|15214.1|15212.1|2
1648616070000|2022-03-30 04:54:30|15214.3|15212.3|15213.9|15211.9|15214.5|15212.5|15213.9|15211.9|1
1648616080000|2022-03-30 04:54:40|15214|15212|15212.4|15210.4|15214|15212|15212|15210|8
1648616090000|2022-03-30 04:54:50|15212.3|15210.3|15212.6|15210.6|15212.6|15210.6|15211.5|15209.5|3
1648616100000|2022-03-30 04:55:00|15212.9|15210.9|15213.3|15211.3|15213.4|15211.4|15212.6|15210.6|16
1648616110000|2022-03-30 04:55:10|15213.4|15211.4|15212.8|15210.8|15213.4|15211.4|15212.8|15210.8|1
1648616120000|2022-03-30 04:55:20|15212.9|15210.9|15213.1|15211.1|15213.3|15211.3|15212.9|15210.9|0
1648616130000|2022-03-30 04:55:30|15213.3|15211.3|15213.6|15211.6|15213.9|15211.9|15212.9|15210.9|6
1648616140000|2022-03-30 04:55:40|15214.3|15212.3|15214.6|15212.6|15214.8|15212.8|15214.1|15212.1|9
1648616150000|2022-03-30 04:55:50|15214.8|15212.8|15214.3|15212.3|15214.9|15212.9|15214.1|15212.1|1
1648616160000|2022-03-30 04:56:00|15214.1|15212.1|15213.9|15211.9|15214.1|15212.1|15213.9|15211.9|0
1648616170000|2022-03-30 04:56:10|15213.8|15211.8|15214|15212|15214.1|15212.1|15213.8|15211.8|0
1648616180000|2022-03-30 04:56:20|15213.9|15211.9|15213.9|15211.9|15214|15212|15213.4|15211.4|1
1648616190000|2022-03-30 04:56:30|15214|15212|15213.8|15211.8|15214.1|15212.1|15213.8|15211.8|3
1648616200000|2022-03-30 04:56:40|15213.9|15211.9|15214.5|15212.5|15215.1|15213.1|15213.9|15211.9|9
1648616210000|2022-03-30 04:56:50|15214.6|15212.6|15213.4|15211.4|15214.6|15212.6|15213.3|15211.3|6
1648616220000|2022-03-30 04:57:00|15213.8|15211.8|15213.4|15211.4|15213.9|15211.9|15213.4|15211.4|2
1648616230000|2022-03-30 04:57:10|15213.5|15211.5|15213.4|15211.4|15213.5|15211.5|15213.3|15211.3|2
1648616240000|2022-03-30 04:57:20|15213.3|15211.3|15213.5|15211.5|15213.5|15211.5|15213.3|15211.3|1
1648616250000|2022-03-30 04:57:30|15213.6|15211.6|15214.3|15212.3|15214.3|15212.3|15213.4|15211.4|5
1648616260000|2022-03-30 04:57:40|15214.8|15212.8|15214.8|15212.8|15215|15213|15214.8|15212.8|1
1648616270000|2022-03-30 04:57:50|15214.9|15212.9|15214.4|15212.4|15215|15213|15214.1|15212.1|3
1648616280000|2022-03-30 04:58:00|15214.3|15212.3|15213.8|15211.8|15214.5|15212.5|15213.8|15211.8|0
1648616290000|2022-03-30 04:58:10|15213.6|15211.6|15213.9|15211.9|15214|15212|15213.6|15211.6|0
1648616300000|2022-03-30 04:58:20|15213.8|15211.8|15214.4|15212.4|15214.4|15212.4|15213.4|15211.4|3
1648616310000|2022-03-30 04:58:30|15214.3|15212.3|15213.4|15211.4|15214.4|15212.4|15213.3|15211.3|4
1648616320000|2022-03-30 04:58:40|15213.5|15211.5|15213.5|15211.5|15213.8|15211.8|15213.4|15211.4|0
1648616330000|2022-03-30 04:58:50|15213.6|15211.6|15213.4|15211.4|15213.8|15211.8|15213.4|15211.4|2
1648616340000|2022-03-30 04:59:00|15214|15212|15213.8|15211.8|15214|15212|15213.6|15211.6|3
1648616350000|2022-03-30 04:59:10|15213.9|15211.9|15213.3|15211.3|15213.9|15211.9|15212.9|15210.9|3
1648616360000|2022-03-30 04:59:20|15213.1|15211.1|15212.8|15210.8|15213.3|15211.3|15212.8|15210.8|1
1648616370000|2022-03-30 04:59:30|15213.1|15211.1|15212.1|15210.1|15213.1|15211.1|15212.1|15210.1|7
1648616380000|2022-03-30 04:59:40|15212.3|15210.3|15212.5|15210.5|15212.6|15210.6|15211.6|15209.6|6
1648616390000|2022-03-30 04:59:50|15212.3|15210.3|15212.5|15210.5|15212.6|15210.6|15212.3|15210.3|3
1648616400000|2022-03-30 05:00:00|15212.4|15210.4|15212.5|15210.5|15213.6|15211.6|15212|15210|19
1648616410000|2022-03-30 05:00:10|15212.8|15210.8|15214.5|15212.5|15215|15213|15212.8|15210.8|33
1648616420000|2022-03-30 05:00:20|15214.4|15212.4|15214.6|15212.6|15214.8|15212.8|15213.6|15211.6|6
1648616430000|2022-03-30 05:00:30|15214.4|15212.4|15213.6|15211.6|15214.8|15212.8|15213.4|15211.4|6
1648616440000|2022-03-30 05:00:40|15213.8|15211.8|15213.8|15211.8|15214.9|15212.9|15213.8|15211.8|3
1648616450000|2022-03-30 05:00:50|15213.4|15211.4|15212.1|15210.1|15213.4|15211.4|15211.5|15209.5|9
1648616460000|2022-03-30 05:01:00|15212|15210|15211.8|15209.8|15212.8|15210.8|15211.5|15209.5|6
1648616470000|2022-03-30 05:01:10|15211.6|15209.6|15212.3|15210.3|15212.4|15210.4|15211.3|15209.3|3
1648616480000|2022-03-30 05:01:20|15212.4|15210.4|15214|15212|15214.9|15212.9|15212.4|15210.4|7
1648616490000|2022-03-30 05:01:30|15214.1|15212.1|15214.3|15212.3|15214.8|15212.8|15213.5|15211.5|6
1648616500000|2022-03-30 05:01:40|15214.1|15212.1|15214.8|15212.8|15214.8|15212.8|15214.1|15212.1|6
1648616510000|2022-03-30 05:01:50|15214.6|15212.6|15214.8|15212.8|15214.8|15212.8|15214.5|15212.5|0
1648616520000|2022-03-30 05:02:00|15214.9|15212.9|15214.9|15212.9|15215.1|15213.1|15214.5|15212.5|5
1648616530000|2022-03-30 05:02:10|15215|15213|15215.4|15213.4|15216.9|15214.9|15215|15213|48
1648616540000|2022-03-30 05:02:20|15215.5|15213.5|15215.9|15213.9|15216|15214|15215.5|15213.5|2
1648616550000|2022-03-30 05:02:30|15215.8|15213.8|15216.4|15214.4|15216.6|15214.6|15215.8|15213.8|7
1648616560000|2022-03-30 05:02:40|15216.5|15214.5|15217|15215|15217.6|15215.6|15216.4|15214.4|7
1648616570000|2022-03-30 05:02:50|15217.1|15215.1|15217.6|15215.6|15218.1|15216.1|15215.8|15213.8|30
1648616580000|2022-03-30 05:03:00|15217.9|15215.9|15218|15216|15219.3|15217.3|15217.9|15215.9|23
1648616590000|2022-03-30 05:03:10|15218.1|15216.1|15217.1|15215.1|15219|15217|15217.1|15215.1|28
1648616600000|2022-03-30 05:03:20|15217|15215|15217|15215|15218|15216|15216.6|15214.6|5
1648616610000|2022-03-30 05:03:30|15217.1|15215.1|15216.9|15214.9|15217.5|15215.5|15216.8|15214.8|1
1648616620000|2022-03-30 05:03:40|15217|15215|15216.9|15214.9|15217.1|15215.1|15216.8|15214.8|3
1648616630000|2022-03-30 05:03:50|15217|15215|15218|15216|15218.1|15216.1|15216.9|15214.9|5
1648616640000|2022-03-30 05:04:00|15218.1|15216.1|15220.5|15218.5|15221.9|15219.9|15218.1|15216.1|53
1648616650000|2022-03-30 05:04:10|15220.6|15218.6|15218|15216|15220.8|15218.8|15217.8|15215.8|6
1648616660000|2022-03-30 05:04:20|15218.4|15216.4|15217.5|15215.5|15218.6|15216.6|15216|15214|8
1648616670000|2022-03-30 05:04:30|15217.6|15215.6|15216.4|15214.4|15217.6|15215.6|15216.4|15214.4|5
1648616680000|2022-03-30 05:04:40|15216.3|15214.3|15215.8|15213.8|15216.4|15214.4|15215.6|15213.6|7
1648616690000|2022-03-30 05:04:50|15215.9|15213.9|15217.4|15215.4|15217.4|15215.4|15215.9|15213.9|8
1648616700000|2022-03-30 05:05:00|15217.5|15215.5|15217.4|15215.4|15218.9|15216.9|15217.4|15215.4|10
1648616710000|2022-03-30 05:05:10|15217.5|15215.5|15217|15215|15217.9|15215.9|15216.3|15214.3|3
1648616720000|2022-03-30 05:05:20|15217.1|15215.1|15217.1|15215.1|15218|15216|15216.6|15214.6|2
1648616730000|2022-03-30 05:05:30|15217.3|15215.3|15217.4|15215.4|15217.6|15215.6|15217|15215|1
1648616740000|2022-03-30 05:05:40|15217.3|15215.3|15217.9|15215.9|15218|15216|15217.1|15215.1|3
1648616750000|2022-03-30 05:05:50|15218|15216|15218.1|15216.1|15218.1|15216.1|15217.6|15215.6|4
1648616760000|2022-03-30 05:06:00|15218|15216|15219.6|15217.6|15220.9|15218.9|15218|15216|21
1648616770000|2022-03-30 05:06:10|15219.8|15217.8|15219.3|15217.3|15220.8|15218.8|15219.3|15217.3|7
1648616780000|2022-03-30 05:06:20|15219.4|15217.4|15218.3|15216.3|15219.6|15217.6|15218.3|15216.3|6
1648616790000|2022-03-30 05:06:30|15218.4|15216.4|15219.9|15217.9|15220.3|15218.3|15218.4|15216.4|5
1648616800000|2022-03-30 05:06:40|15219.8|15217.8|15218.4|15216.4|15219.9|15217.9|15218.4|15216.4|7
1648616810000|2022-03-30 05:06:50|15218.1|15216.1|15218.9|15216.9|15219|15217|15218|15216|14
1648616820000|2022-03-30 05:07:00|15219|15217|15219.3|15217.3|15220.1|15218.1|15218.9|15216.9|5
1648616830000|2022-03-30 05:07:10|15219.1|15217.1|15220.9|15218.9|15220.9|15218.9|15219.1|15217.1|3
1648616840000|2022-03-30 05:07:20|15221|15219|15220.9|15218.9|15221|15219|15219.9|15217.9|3
1648616850000|2022-03-30 05:07:30|15221|15219|15221|15219|15221.5|15219.5|15220.6|15218.6|4
1648616860000|2022-03-30 05:07:40|15221.1|15219.1|15220.6|15218.6|15221.4|15219.4|15220.3|15218.3|4
1648616870000|2022-03-30 05:07:50|15220.5|15218.5|15220.6|15218.6|15220.8|15218.8|15220.1|15218.1|4
1648616880000|2022-03-30 05:08:00|15220.8|15218.8|15220.6|15218.6|15220.8|15218.8|15219.9|15217.9|6
1648616890000|2022-03-30 05:08:10|15220.8|15218.8|15218.5|15216.5|15220.8|15218.8|15218.4|15216.4|4
1648616900000|2022-03-30 05:08:20|15218.6|15216.6|15219.4|15217.4|15220|15218|15218.6|15216.6|6
1648616910000|2022-03-30 05:08:30|15219.3|15217.3|15220|15218|15220.1|15218.1|15218.8|15216.8|5
1648616920000|2022-03-30 05:08:40|15220.1|15218.1|15220|15218|15220.3|15218.3|15219.3|15217.3|2
1648616930000|2022-03-30 05:08:50|15219.9|15217.9|15219.8|15217.8|15220.3|15218.3|15219.6|15217.6|6
1648616940000|2022-03-30 05:09:00|15219.6|15217.6|15218.9|15216.9|15219.9|15217.9|15218.8|15216.8|3
1648616950000|2022-03-30 05:09:10|15219|15217|15219|15217|15219.5|15217.5|15218.8|15216.8|0
1648616960000|2022-03-30 05:09:20|15219.1|15217.1|15219.5|15217.5|15219.8|15217.8|15219.1|15217.1|0
1648616970000|2022-03-30 05:09:30|15219.8|15217.8|15220.1|15218.1|15220.5|15218.5|15219.4|15217.4|7
1648616980000|2022-03-30 05:09:40|15220|15218|15219.5|15217.5|15220.6|15218.6|15219|15217|3
1648616990000|2022-03-30 05:09:50|15219.4|15217.4|15219.9|15217.9|15220.5|15218.5|15219.3|15217.3|2
1648617000000|2022-03-30 05:10:00|15220|15218|15220.5|15218.5|15221|15219|15219.8|15217.8|6
1648617010000|2022-03-30 05:10:10|15220.6|15218.6|15219.4|15217.4|15220.6|15218.6|15219.4|15217.4|5
1648617020000|2022-03-30 05:10:20|15219.5|15217.5|15219.4|15217.4|15219.9|15217.9|15219|15217|1
1648617030000|2022-03-30 05:10:30|15219.6|15217.6|15219.1|15217.1|15219.8|15217.8|15218.9|15216.9|6
1648617040000|2022-03-30 05:10:40|15219|15217|15219.1|15217.1|15219.4|15217.4|15219|15217|1
1648617050000|2022-03-30 05:10:50|15219|15217|15218|15216|15219.4|15217.4|15218|15216|6
1648617060000|2022-03-30 05:11:00|15217.9|15215.9|15217.9|15215.9|15218.4|15216.4|15217.6|15215.6|8
1648617070000|2022-03-30 05:11:10|15218|15216|15217.8|15215.8|15218.4|15216.4|15217.8|15215.8|3
1648617080000|2022-03-30 05:11:20|15217.6|15215.6|15217|15215|15217.6|15215.6|15216.8|15214.8|3
1648617090000|2022-03-30 05:11:30|15217.6|15215.6|15217.6|15215.6|15217.9|15215.9|15217.3|15215.3|1
1648617100000|2022-03-30 05:11:40|15217.5|15215.5|15217.4|15215.4|15217.6|15215.6|15217.4|15215.4|0
1648617110000|2022-03-30 05:11:50|15217.5|15215.5|15215.8|15213.8|15217.5|15215.5|15215.8|15213.8|7
1648617120000|2022-03-30 05:12:00|15215.9|15213.9|15215|15213|15215.9|15213.9|15215|15213|10
1648617130000|2022-03-30 05:12:10|15215.1|15213.1|15214.4|15212.4|15215.1|15213.1|15214.3|15212.3|7
1648617140000|2022-03-30 05:12:20|15214.3|15212.3|15213.5|15211.5|15214.6|15212.6|15213|15211|14
1648617150000|2022-03-30 05:12:30|15213.6|15211.6|15213|15211|15213.9|15211.9|15212.9|15210.9|12
1648617160000|2022-03-30 05:12:40|15213.5|15211.5|15213.4|15211.4|15213.6|15211.6|15213.3|15211.3|2
1648617170000|2022-03-30 05:12:50|15213.5|15211.5|15215.6|15213.6|15215.6|15213.6|15213.5|15211.5|5
1648617180000|2022-03-30 05:13:00|15215|15213|15214.6|15212.6|15215|15213|15213.4|15211.4|5
1648617190000|2022-03-30 05:13:10|15214.8|15212.8|15213.3|15211.3|15214.8|15212.8|15212.9|15210.9|3
1648617200000|2022-03-30 05:13:20|15212.9|15210.9|15213.3|15211.3|15213.3|15211.3|15212.8|15210.8|1
1648617210000|2022-03-30 05:13:30|15213.4|15211.4|15213.9|15211.9|15214.1|15212.1|15213.3|15211.3|1
1648617220000|2022-03-30 05:13:40|15213.8|15211.8|15214|15212|15214|15212|15213.8|15211.8|0
1648617230000|2022-03-30 05:13:50|15213.9|15211.9|15212.8|15210.8|15214|15212|15212.6|15210.6|2
1648617240000|2022-03-30 05:14:00|15212.9|15210.9|15212.6|15210.6|15213.9|15211.9|15212.5|15210.5|1
1648617250000|2022-03-30 05:14:10|15212.8|15210.8|15212.4|15210.4|15212.9|15210.9|15212.3|15210.3|0
1648617260000|2022-03-30 05:14:20|15212.5|15210.5|15212.9|15210.9|15212.9|15210.9|15212|15210|5
1648617270000|2022-03-30 05:14:30|15212.8|15210.8|15213|15211|15213.4|15211.4|15212.6|15210.6|11
1648617280000|2022-03-30 05:14:40|15212.9|15210.9|15213.6|15211.6|15214|15212|15212.8|15210.8|2
1648617290000|2022-03-30 05:14:50|15213.5|15211.5|15212.8|15210.8|15213.8|15211.8|15212.8|15210.8|0
1648617300000|2022-03-30 05:15:00|15212.9|15210.9|15212.4|15210.4|15213.6|15211.6|15212.4|15210.4|0
1648617310000|2022-03-30 05:15:10|15212.3|15210.3|15211|15209|15212.3|15210.3|15209.8|15207.8|9
1648617320000|2022-03-30 05:15:20|15211.3|15209.3|15210.9|15208.9|15211.3|15209.3|15210.8|15208.8|4
1648617330000|2022-03-30 05:15:30|15211|15209|15210.4|15208.4|15211|15209|15210.1|15208.1|13
1648617340000|2022-03-30 05:15:40|15210.1|15208.1|15209.3|15207.3|15210.3|15208.3|15209.3|15207.3|5
1648617350000|2022-03-30 05:15:50|15209.1|15207.1|15208.3|15206.3|15209.5|15207.5|15208.3|15206.3|7
1648617360000|2022-03-30 05:16:00|15208.1|15206.1|15207.3|15205.3|15208.9|15206.9|15207.3|15205.3|11
1648617370000|2022-03-30 05:16:10|15207.1|15205.1|15208.8|15206.8|15208.8|15206.8|15207|15205|10
1648617380000|2022-03-30 05:16:20|15208.6|15206.6|15207.1|15205.1|15208.8|15206.8|15206.8|15204.8|44
1648617390000|2022-03-30 05:16:30|15207|15205|15205.9|15203.9|15207.5|15205.5|15205.8|15203.8|58
1648617400000|2022-03-30 05:16:40|15206|15204|15205.3|15203.3|15206.1|15204.1|15205.3|15203.3|55
1648617410000|2022-03-30 05:16:50|15205.1|15203.1|15205.3|15203.3|15205.6|15203.6|15205.1|15203.1|4
1648617420000|2022-03-30 05:17:00|15205.4|15203.4|15206|15204|15206|15204|15205.1|15203.1|7
1648617430000|2022-03-30 05:17:10|15204.4|15202.4|15204.6|15202.6|15205|15203|15204|15202|68
1648617440000|2022-03-30 05:17:20|15204.5|15202.5|15204.8|15202.8|15204.8|15202.8|15203.8|15201.8|11
1648617450000|2022-03-30 05:17:30|15204.9|15202.9|15204.6|15202.6|15204.9|15202.9|15204.3|15202.3|31
1648617460000|2022-03-30 05:17:40|15206.4|15204.4|15209.9|15207.9|15210.1|15208.1|15206.4|15204.4|28
1648617470000|2022-03-30 05:17:50|15209.8|15207.8|15210.6|15208.6|15210.8|15208.8|15209.4|15207.4|10
1648617480000|2022-03-30 05:18:00|15210.4|15208.4|15210.1|15208.1|15210.6|15208.6|15209.5|15207.5|8
1648617490000|2022-03-30 05:18:10|15210.5|15208.5|15209.8|15207.8|15210.5|15208.5|15209.1|15207.1|9
1648617500000|2022-03-30 05:18:20|15209.6|15207.6|15209.4|15207.4|15209.6|15207.6|15209.3|15207.3|3
1648617510000|2022-03-30 05:18:30|15209.6|15207.6|15206.9|15204.9|15209.6|15207.6|15206.9|15204.9|29
1648617520000|2022-03-30 05:18:40|15207|15205|15206.9|15204.9|15207.1|15205.1|15205.6|15203.6|8
1648617530000|2022-03-30 05:18:50|15207|15205|15206.9|15204.9|15207|15205|15206.4|15204.4|4
1648617540000|2022-03-30 05:19:00|15207|15205|15207|15205|15207|15205|15205.6|15203.6|12
1648617550000|2022-03-30 05:19:10|15206.9|15204.9|15206.9|15204.9|15207.8|15205.8|15206.6|15204.6|12
1648617560000|2022-03-30 05:19:20|15207.1|15205.1|15207.1|15205.1|15207.4|15205.4|15207|15205|1
1648617570000|2022-03-30 05:19:30|15207|15205|15207.3|15205.3|15207.8|15205.8|15206.4|15204.4|8
1648617580000|2022-03-30 05:19:40|15207.1|15205.1|15207.1|15205.1|15207.4|15205.4|15206.6|15204.6|2
1648617590000|2022-03-30 05:19:50|15207.5|15205.5|15207.5|15205.5|15207.9|15205.9|15207.1|15205.1|2
1648617600000|2022-03-30 05:20:00|15207.6|15205.6|15207.9|15205.9|15208.3|15206.3|15207.5|15205.5|2
1648617610000|2022-03-30 05:20:10|15208|15206|15207.3|15205.3|15208.1|15206.1|15207.3|15205.3|15
1648617620000|2022-03-30 05:20:20|15207.4|15205.4|15207.6|15205.6|15207.9|15205.9|15206.6|15204.6|1
1648617630000|2022-03-30 05:20:30|15207.5|15205.5|15206.9|15204.9|15207.6|15205.6|15206.8|15204.8|4
1648617640000|2022-03-30 05:20:40|15206.8|15204.8|15206.9|15204.9|15207.1|15205.1|15206.6|15204.6|0
1648617650000|2022-03-30 05:20:50|15206.8|15204.8|15206.9|15204.9|15207.4|15205.4|15206.6|15204.6|6
1648617660000|2022-03-30 05:21:00|15207|15205|15207.4|15205.4|15207.5|15205.5|15207|15205|1
1648617670000|2022-03-30 05:21:10|15207.5|15205.5|15207.8|15205.8|15208|15206|15207.4|15205.4|2
1648617680000|2022-03-30 05:21:20|15207.6|15205.6|15206.9|15204.9|15207.6|15205.6|15206.9|15204.9|0
1648617690000|2022-03-30 05:21:30|15207.1|15205.1|15206.9|15204.9|15207.1|15205.1|15206.8|15204.8|4
1648617700000|2022-03-30 05:21:40|15207.1|15205.1|15205.9|15203.9|15207.3|15205.3|15205.4|15203.4|56
1648617710000|2022-03-30 05:21:50|15204.6|15202.6|15204.3|15202.3|15204.9|15202.9|15204|15202|50
1648617720000|2022-03-30 05:22:00|15204.5|15202.5|15203.8|15201.8|15204.5|15202.5|15203.8|15201.8|14
1648617730000|2022-03-30 05:22:10|15203.9|15201.9|15202.9|15200.9|15204.3|15202.3|15202.8|15200.8|29
1648617740000|2022-03-30 05:22:20|15203.3|15201.3|15202.8|15200.8|15203.6|15201.6|15202.8|15200.8|58
1648617750000|2022-03-30 05:22:30|15202.9|15200.9|15203.6|15201.6|15204.1|15202.1|15202.8|15200.8|12
1648617760000|2022-03-30 05:22:40|15203.8|15201.8|15205.8|15203.8|15206|15204|15203.6|15201.6|10
1648617770000|2022-03-30 05:22:50|15205.6|15203.6|15208.1|15206.1|15208.5|15206.5|15205.6|15203.6|26
1648617780000|2022-03-30 05:23:00|15208.3|15206.3|15208|15206|15209.4|15207.4|15208|15206|18
1648617790000|2022-03-30 05:23:10|15208.1|15206.1|15209.4|15207.4|15209.4|15207.4|15208.1|15206.1|11
1648617800000|2022-03-30 05:23:20|15209.1|15207.1|15208.8|15206.8|15209.9|15207.9|15208.8|15206.8|59
1648617810000|2022-03-30 05:23:30|15208.6|15206.6|15209.1|15207.1|15209.3|15207.3|15208.1|15206.1|7
1648617820000|2022-03-30 05:23:40|15209.3|15207.3|15207.1|15205.1|15209.5|15207.5|15207|15205|11
1648617830000|2022-03-30 05:23:50|15206.9|15204.9|15207|15205|15207.3|15205.3|15206.8|15204.8|3
1648617840000|2022-03-30 05:24:00|15207.1|15205.1|15207|15205|15207.4|15205.4|15206.9|15204.9|3
1648617850000|2022-03-30 05:24:10|15206.9|15204.9|15206.1|15204.1|15207|15205|15206.1|15204.1|8
1648617860000|2022-03-30 05:24:20|15206.3|15204.3|15206.1|15204.1|15206.3|15204.3|15206.1|15204.1|1
1648617870000|2022-03-30 05:24:30|15206.3|15204.3|15207.6|15205.6|15208.1|15206.1|15206.3|15204.3|5
1648617880000|2022-03-30 05:24:40|15207.8|15205.8|15207.3|15205.3|15208|15206|15207|15205|0
1648617890000|2022-03-30 05:24:50|15207.1|15205.1|15207.3|15205.3|15207.3|15205.3|15206.3|15204.3|15
1648617900000|2022-03-30 05:25:00|15207.4|15205.4|15207.3|15205.3|15207.6|15205.6|15207.3|15205.3|2
1648617910000|2022-03-30 05:25:10|15207.5|15205.5|15207.5|15205.5|15208.1|15206.1|15207.1|15205.1|10
1648617920000|2022-03-30 05:25:20|15208.3|15206.3|15207.6|15205.6|15208.4|15206.4|15207.1|15205.1|7
1648617930000|2022-03-30 05:25:30|15207.5|15205.5|15207.6|15205.6|15207.9|15205.9|15207.1|15205.1|4
1648617940000|2022-03-30 05:25:40|15207.8|15205.8|15208.3|15206.3|15208.3|15206.3|15207.6|15205.6|2
1648617950000|2022-03-30 05:25:50|15208.1|15206.1|15208.4|15206.4|15208.4|15206.4|15207.9|15205.9|1
1648617960000|2022-03-30 05:26:00|15208.3|15206.3|15208.8|15206.8|15208.8|15206.8|15208.3|15206.3|10
1648617970000|2022-03-30 05:26:10|15208.6|15206.6|15208.3|15206.3|15208.9|15206.9|15207.9|15205.9|3
1648617980000|2022-03-30 05:26:20|15208.4|15206.4|15208.9|15206.9|15209|15207|15208.4|15206.4|2
1648617990000|2022-03-30 05:26:30|15209|15207|15208.9|15206.9|15209.3|15207.3|15208.6|15206.6|2
1648618000000|2022-03-30 05:26:40|15208.8|15206.8|15209.5|15207.5|15209.8|15207.8|15208.6|15206.6|7
1648618010000|2022-03-30 05:26:50|15209.6|15207.6|15209.9|15207.9|15210|15208|15209.5|15207.5|1
1648618020000|2022-03-30 05:27:00|15209.8|15207.8|15210.6|15208.6|15211.4|15209.4|15209.8|15207.8|16
1648618030000|2022-03-30 05:27:10|15210.5|15208.5|15210.1|15208.1|15212|15210|15210.1|15208.1|13
1648618040000|2022-03-30 05:27:20|15210.3|15208.3|15210.4|15208.4|15210.5|15208.5|15210.1|15208.1|1
1648618050000|2022-03-30 05:27:30|15210.3|15208.3|15210.1|15208.1|15210.5|15208.5|15209.6|15207.6|1
1648618060000|2022-03-30 05:27:40|15210.3|15208.3|15210.5|15208.5|15210.6|15208.6|15210.3|15208.3|0
1648618070000|2022-03-30 05:27:50|15210.4|15208.4|15210.6|15208.6|15210.9|15208.9|15210.3|15208.3|7
1648618080000|2022-03-30 05:28:00|15210.8|15208.8|15210.9|15208.9|15211.1|15209.1|15210.4|15208.4|15
1648618090000|2022-03-30 05:28:10|15210.8|15208.8|15210.6|15208.6|15211|15209|15210.6|15208.6|1
1648618100000|2022-03-30 05:28:20|15210.8|15208.8|15210.5|15208.5|15210.8|15208.8|15210.3|15208.3|0
1648618110000|2022-03-30 05:28:30|15210.6|15208.6|15210.4|15208.4|15210.6|15208.6|15210.4|15208.4|3
1648618120000|2022-03-30 05:28:40|15210.3|15208.3|15211.4|15209.4|15211.4|15209.4|15210.1|15208.1|4
1648618130000|2022-03-30 05:28:50|15211.6|15209.6|15214.6|15212.6|15215|15213|15211.6|15209.6|39
1648618140000|2022-03-30 05:29:00|15214.8|15212.8|15214.4|15212.4|15215.9|15213.9|15214.1|15212.1|18
1648618150000|2022-03-30 05:29:10|15214.3|15212.3|15214.1|15212.1|15214.4|15212.4|15213.4|15211.4|6
1648618160000|2022-03-30 05:29:20|15214|15212|15213.8|15211.8|15214.6|15212.6|15213.1|15211.1|2
1648618170000|2022-03-30 05:29:30|15214|15212|15213.5|15211.5|15214|15212|15213.4|15211.4|5
1648618180000|2022-03-30 05:29:40|15213.4|15211.4|15212.6|15210.6|15213.4|15211.4|15212.5|15210.5|10
1648618190000|2022-03-30 05:29:50|15212.8|15210.8|15213.5|15211.5|15213.6|15211.6|15212.4|15210.4|1
1648618200000|2022-03-30 05:30:00|15213.6|15211.6|15213.9|15211.9|15214.4|15212.4|15213.1|15211.1|15
1648618210000|2022-03-30 05:30:10|15213.1|15211.1|15213.4|15211.4|15213.6|15211.6|15213.1|15211.1|4
1648618220000|2022-03-30 05:30:20|15213.3|15211.3|15213|15211|15213.4|15211.4|15212.9|15210.9|1
1648618230000|2022-03-30 05:30:30|15212.9|15210.9|15214.3|15212.3|15214.4|15212.4|15212.6|15210.6|13
1648618240000|2022-03-30 05:30:40|15214.4|15212.4|15214.9|15212.9|15215.3|15213.3|15214.1|15212.1|10
1648618250000|2022-03-30 05:30:50|15215|15213|15215.1|15213.1|15215.6|15213.6|15215|15213|7
1648618260000|2022-03-30 05:31:00|15215|15213|15213.9|15211.9|15215.3|15213.3|15213.8|15211.8|7
1648618270000|2022-03-30 05:31:10|15213.8|15211.8|15214.3|15212.3|15214.5|15212.5|15212.9|15210.9|5
1648618280000|2022-03-30 05:31:20|15214.1|15212.1|15213.9|15211.9|15214.3|15212.3|15213.5|15211.5|5
1648618290000|2022-03-30 05:31:30|15214|15212|15214.5|15212.5|15214.5|15212.5|15213.9|15211.9|16
1648618300000|2022-03-30 05:31:40|15214.6|15212.6|15214.6|15212.6|15215|15213|15214.5|15212.5|3
1648618310000|2022-03-30 05:31:50|15214.8|15212.8|15214.6|15212.6|15215|15213|15214.5|15212.5|2
1648618320000|2022-03-30 05:32:00|15214.8|15212.8|15213.4|15211.4|15214.8|15212.8|15213|15211|11
1648618330000|2022-03-30 05:32:10|15213.3|15211.3|15213.6|15211.6|15213.9|15211.9|15213|15211|3
1648618340000|2022-03-30 05:32:20|15213.5|15211.5|15213.1|15211.1|15213.5|15211.5|15212.6|15210.6|4
1648618350000|2022-03-30 05:32:30|15212.6|15210.6|15212.3|15210.3|15212.9|15210.9|15211.6|15209.6|11
1648618360000|2022-03-30 05:32:40|15212.4|15210.4|15213.9|15211.9|15214.5|15212.5|15212.4|15210.4|28
1648618370000|2022-03-30 05:32:50|15213.6|15211.6|15212.9|15210.9|15213.9|15211.9|15212.8|15210.8|6
1648618380000|2022-03-30 05:33:00|15213|15211|15212.6|15210.6|15213.4|15211.4|15212.6|15210.6|1
1648618390000|2022-03-30 05:33:10|15212.4|15210.4|15212.3|15210.3|15212.6|15210.6|15212.1|15210.1|2
1648618400000|2022-03-30 05:33:20|15212.4|15210.4|15211.9|15209.9|15212.5|15210.5|15211.8|15209.8|1
1648618410000|2022-03-30 05:33:30|15211.8|15209.8|15211.9|15209.9|15211.9|15209.9|15210.6|15208.6|8
1648618420000|2022-03-30 05:33:40|15211.4|15209.4|15211.6|15209.6|15211.8|15209.8|15211.1|15209.1|3
1648618430000|2022-03-30 05:33:50|15211.5|15209.5|15211.9|15209.9|15212.4|15210.4|15211.4|15209.4|5
1648618440000|2022-03-30 05:34:00|15211.8|15209.8|15211.8|15209.8|15212.9|15210.9|15211.8|15209.8|1
1648618450000|2022-03-30 05:34:10|15211.9|15209.9|15214.9|15212.9|15215.4|15213.4|15211.9|15209.9|11
1648618460000|2022-03-30 05:34:20|15214.8|15212.8|15213.6|15211.6|15214.9|15212.9|15212.8|15210.8|2
1648618470000|2022-03-30 05:34:30|15213.8|15211.8|15215.3|15213.3|15215.3|15213.3|15213.6|15211.6|2
1648618480000|2022-03-30 05:34:40|15214.9|15212.9|15214.8|15212.8|15215|15213|15214.1|15212.1|5
1648618490000|2022-03-30 05:34:50|15215.1|15213.1|15215.5|15213.5|15215.8|15213.8|15214.9|15212.9|5
1648618500000|2022-03-30 05:35:00|15215.4|15213.4|15215.6|15213.6|15215.8|15213.8|15215|15213|7
1648618510000|2022-03-30 05:35:10|15215.5|15213.5|15215.4|15213.4|15215.6|15213.6|15215.1|15213.1|1
1648618520000|2022-03-30 05:35:20|15215.6|15213.6|15213.9|15211.9|15216|15214|15213.4|15211.4|37
1648618530000|2022-03-30 05:35:30|15214|15212|15214.4|15212.4|15214.6|15212.6|15213.9|15211.9|6
1648618540000|2022-03-30 05:35:40|15214.3|15212.3|15215.4|15213.4|15215.6|15213.6|15214.1|15212.1|2
1648618550000|2022-03-30 05:35:50|15215.5|15213.5|15218.1|15216.1|15218.1|15216.1|15215.5|15213.5|27
1648618560000|2022-03-30 05:36:00|15219|15217|15219.1|15217.1|15219.6|15217.6|15217.9|15215.9|36
1648618570000|2022-03-30 05:36:10|15218.9|15216.9|15219.4|15217.4|15219.8|15217.8|15218.9|15216.9|10
1648618580000|2022-03-30 05:36:20|15219.5|15217.5|15219|15217|15219.9|15217.9|15218.5|15216.5|18
1648618590000|2022-03-30 05:36:30|15219.1|15217.1|15219.4|15217.4|15220.4|15218.4|15219.1|15217.1|8
1648618600000|2022-03-30 05:36:40|15219.3|15217.3|15219|15217|15219.4|15217.4|15219|15217|7
1648618610000|2022-03-30 05:36:50|15219.3|15217.3|15218.3|15216.3|15219.3|15217.3|15217.9|15215.9|4
1648618620000|2022-03-30 05:37:00|15218.1|15216.1|15217.1|15215.1|15218.1|15216.1|15216.6|15214.6|5
1648618630000|2022-03-30 05:37:10|15217|15215|15216.9|15214.9|15217|15215|15216.6|15214.6|2
1648618640000|2022-03-30 05:37:20|15216.8|15214.8|15216.5|15214.5|15217|15215|15216.4|15214.4|5
1648618650000|2022-03-30 05:37:30|15216.8|15214.8|15217.1|15215.1|15217.1|15215.1|15215.6|15213.6|4
1648618660000|2022-03-30 05:37:40|15217.3|15215.3|15218.3|15216.3|15218.3|15216.3|15217.3|15215.3|2
1648618670000|2022-03-30 05:37:50|15218.1|15216.1|15219.1|15217.1|15219.4|15217.4|15217.5|15215.5|16
1648618680000|2022-03-30 05:38:00|15219.5|15217.5|15218.1|15216.1|15219.6|15217.6|15217.4|15215.4|5
1648618690000|2022-03-30 05:38:10|15218.3|15216.3|15216.9|15214.9|15218.4|15216.4|15216.8|15214.8|4
1648618700000|2022-03-30 05:38:20|15217|15215|15215.6|15213.6|15217.1|15215.1|15215.4|15213.4|8
1648618710000|2022-03-30 05:38:30|15215.8|15213.8|15214.9|15212.9|15215.9|15213.9|15214.6|15212.6|1
1648618720000|2022-03-30 05:38:40|15215|15213|15216.1|15214.1|15216.6|15214.6|15215|15213|6
1648618730000|2022-03-30 05:38:50|15216|15214|15219|15217|15220|15218|15216|15214|22
1648618740000|2022-03-30 05:39:00|15219.1|15217.1|15217.9|15215.9|15219.1|15217.1|15217.5|15215.5|10
1648618750000|2022-03-30 05:39:10|15218|15216|15219.9|15217.9|15220.1|15218.1|15217.9|15215.9|9
1648618760000|2022-03-30 05:39:20|15219.8|15217.8|15220.3|15218.3|15220.4|15218.4|15219.5|15217.5|11
1648618770000|2022-03-30 05:39:30|15220.1|15218.1|15219.6|15217.6|15220.3|15218.3|15219.3|15217.3|7
1648618780000|2022-03-30 05:39:40|15219|15217|15220|15218|15220|15218|15218.8|15216.8|2
1648618790000|2022-03-30 05:39:50|15220.3|15218.3|15221|15219|15221.4|15219.4|15219.6|15217.6|19
1648618800000|2022-03-30 05:40:00|15221.1|15219.1|15221.4|15219.4|15222|15220|15220.9|15218.9|37
1648618810000|2022-03-30 05:40:10|15221.6|15219.6|15222|15220|15222|15220|15221.5|15219.5|5
1648618820000|2022-03-30 05:40:20|15222.1|15220.1|15225|15223|15225|15223|15221.9|15219.9|43
1648618830000|2022-03-30 05:40:30|15225.4|15223.4|15225.5|15223.5|15226.9|15224.9|15225.3|15223.3|44
1648618840000|2022-03-30 05:40:40|15225.4|15223.4|15223.8|15221.8|15225.6|15223.6|15223.8|15221.8|13
1648618850000|2022-03-30 05:40:50|15223.6|15221.6|15224|15222|15224|15222|15223.3|15221.3|16
1648618860000|2022-03-30 05:41:00|15224.1|15222.1|15223.1|15221.1|15224.1|15222.1|15223.1|15221.1|9
1648618870000|2022-03-30 05:41:10|15222.9|15220.9|15223.6|15221.6|15224.1|15222.1|15222.8|15220.8|4
1648618880000|2022-03-30 05:41:20|15223.8|15221.8|15223.9|15221.9|15224|15222|15223.5|15221.5|7
1648618890000|2022-03-30 05:41:30|15224|15222|15222.9|15220.9|15224.1|15222.1|15222.4|15220.4|9
1648618900000|2022-03-30 05:41:40|15223.4|15221.4|15223.5|15221.5|15223.6|15221.6|15223.4|15221.4|6
1648618910000|2022-03-30 05:41:50|15223.6|15221.6|15223.3|15221.3|15223.8|15221.8|15222.8|15220.8|40
1648618920000|2022-03-30 05:42:00|15223.1|15221.1|15221.4|15219.4|15223.4|15221.4|15221.1|15219.1|17
1648618930000|2022-03-30 05:42:10|15221.3|15219.3|15221|15219|15222.5|15220.5|15220|15218|8
1648618940000|2022-03-30 05:42:20|15220.9|15218.9|15221.4|15219.4|15221.5|15219.5|15220.9|15218.9|3
1648618950000|2022-03-30 05:42:30|15221.5|15219.5|15220.6|15218.6|15221.8|15219.8|15220.6|15218.6|4
1648618960000|2022-03-30 05:42:40|15220.3|15218.3|15220|15218|15220.9|15218.9|15219.6|15217.6|11
1648618970000|2022-03-30 05:42:50|15219.9|15217.9|15219.6|15217.6|15220.4|15218.4|15219.1|15217.1|5
1648618980000|2022-03-30 05:43:00|15219.8|15217.8|15219.8|15217.8|15219.9|15217.9|15219.6|15217.6|3
1648618990000|2022-03-30 05:43:10|15219.9|15217.9|15221.1|15219.1|15221.3|15219.3|15219.8|15217.8|3
1648619000000|2022-03-30 05:43:20|15220.9|15218.9|15221.1|15219.1|15221.4|15219.4|15220.1|15218.1|1
1648619010000|2022-03-30 05:43:30|15221.3|15219.3|15221.4|15219.4|15221.4|15219.4|15221.1|15219.1|0
1648619020000|2022-03-30 05:43:40|15221.3|15219.3|15221.5|15219.5|15221.6|15219.6|15221.3|15219.3|0
1648619030000|2022-03-30 05:43:50|15221.8|15219.8|15221.4|15219.4|15222.3|15220.3|15220.9|15218.9|1
1648619040000|2022-03-30 05:44:00|15220.8|15218.8|15222.1|15220.1|15222.3|15220.3|15220|15218|16
1648619050000|2022-03-30 05:44:10|15222|15220|15221.1|15219.1|15222.1|15220.1|15221.1|15219.1|2
1648619060000|2022-03-30 05:44:20|15221|15219|15222.8|15220.8|15222.8|15220.8|15220.4|15218.4|9
1648619070000|2022-03-30 05:44:30|15222.6|15220.6|15221.3|15219.3|15222.6|15220.6|15221.3|15219.3|10
1648619080000|2022-03-30 05:44:40|15221.4|15219.4|15222.3|15220.3|15222.6|15220.6|15221.1|15219.1|5
1648619090000|2022-03-30 05:44:50|15222.4|15220.4|15221.6|15219.6|15222.6|15220.6|15220.6|15218.6|6
1648619100000|2022-03-30 05:45:00|15222.4|15220.4|15224.1|15222.1|15224.3|15222.3|15222|15220|12
1648619110000|2022-03-30 05:45:10|15224|15222|15224.8|15222.8|15224.9|15222.9|15223.9|15221.9|10
1648619120000|2022-03-30 05:45:20|15225|15223|15226.1|15224.1|15226.1|15224.1|15224.8|15222.8|7
1648619130000|2022-03-30 05:45:30|15226|15224|15224.9|15222.9|15226.1|15224.1|15224.1|15222.1|24
1648619140000|2022-03-30 05:45:40|15224.3|15222.3|15225.4|15223.4|15225.6|15223.6|15223.6|15221.6|18
1648619150000|2022-03-30 05:45:50|15225.6|15223.6|15227.9|15225.9|15228.1|15226.1|15225|15223|37
1648619160000|2022-03-30 05:46:00|15228|15226|15228.5|15226.5|15228.9|15226.9|15227.9|15225.9|23
1648619170000|2022-03-30 05:46:10|15228.4|15226.4|15230.1|15228.1|15230.3|15228.3|15228.4|15226.4|32
1648619180000|2022-03-30 05:46:20|15230.3|15228.3|15228.1|15226.1|15230.4|15228.4|15227.8|15225.8|26
1648619190000|2022-03-30 05:46:30|15228.3|15226.3|15229.6|15227.6|15229.9|15227.9|15228.1|15226.1|8
1648619200000|2022-03-30 05:46:40|15229.8|15227.8|15228.9|15226.9|15229.9|15227.9|15228.6|15226.6|5
1648619210000|2022-03-30 05:46:50|15229|15227|15228.4|15226.4|15229.1|15227.1|15228.3|15226.3|3
1648619220000|2022-03-30 05:47:00|15228.5|15226.5|15225.6|15223.6|15228.5|15226.5|15225.6|15223.6|7
1648619230000|2022-03-30 05:47:10|15225.8|15223.8|15224.9|15222.9|15225.9|15223.9|15224.6|15222.6|3
1648619240000|2022-03-30 05:47:20|15225|15223|15225.6|15223.6|15226.1|15224.1|15224.6|15222.6|4
1648619250000|2022-03-30 05:47:30|15225.5|15223.5|15226.3|15224.3|15226.6|15224.6|15225.1|15223.1|2
1648619260000|2022-03-30 05:47:40|15226.4|15224.4|15226.9|15224.9|15227.1|15225.1|15226.3|15224.3|8
1648619270000|2022-03-30 05:47:50|15227|15225|15227.6|15225.6|15227.9|15225.9|15226.9|15224.9|1
1648619280000|2022-03-30 05:48:00|15227.5|15225.5|15227.6|15225.6|15228.3|15226.3|15227.1|15225.1|9
1648619290000|2022-03-30 05:48:10|15227.8|15225.8|15227.6|15225.6|15228.1|15226.1|15227.6|15225.6|2
1648619300000|2022-03-30 05:48:20|15227.9|15225.9|15228.6|15226.6|15228.6|15226.6|15227.6|15225.6|4
1648619310000|2022-03-30 05:48:30|15228.5|15226.5|15227.5|15225.5|15228.5|15226.5|15227.4|15225.4|4
1648619320000|2022-03-30 05:48:40|15227.4|15225.4|15228.6|15226.6|15228.9|15226.9|15227.1|15225.1|10
1648619330000|2022-03-30 05:48:50|15228.8|15226.8|15230.5|15228.5|15230.9|15228.9|15228.6|15226.6|25
1648619340000|2022-03-30 05:49:00|15230.6|15228.6|15230.4|15228.4|15231.3|15229.3|15230|15228|17
1648619350000|2022-03-30 05:49:10|15230.5|15228.5|15228.9|15226.9|15230.5|15228.5|15228.9|15226.9|6
1648619360000|2022-03-30 05:49:20|15229.1|15227.1|15228.9|15226.9|15229.3|15227.3|15228.8|15226.8|2
1648619370000|2022-03-30 05:49:30|15228.8|15226.8|15230|15228|15230.3|15228.3|15228.8|15226.8|7
1648619380000|2022-03-30 05:49:40|15229.9|15227.9|15230.1|15228.1|15230.4|15228.4|15229.6|15227.6|4
1648619390000|2022-03-30 05:49:50|15230|15228|15230.1|15228.1|15230.5|15228.5|15229.9|15227.9|4
1648619400000|2022-03-30 05:50:00|15230.3|15228.3|15231.6|15229.6|15232.8|15230.8|15230.3|15228.3|28
1648619410000|2022-03-30 05:50:10|15231.5|15229.5|15231.6|15229.6|15231.8|15229.8|15230.6|15228.6|7
1648619420000|2022-03-30 05:50:20|15231.8|15229.8|15231.3|15229.3|15231.8|15229.8|15230.4|15228.4|28
1648619430000|2022-03-30 05:50:30|15231.1|15229.1|15229.1|15227.1|15231.1|15229.1|15228.8|15226.8|6
1648619440000|2022-03-30 05:50:40|15229|15227|15228.9|15226.9|15229.1|15227.1|15228.6|15226.6|4
1648619450000|2022-03-30 05:50:50|15228.6|15226.6|15227.4|15225.4|15229|15227|15227|15225|13
1648619460000|2022-03-30 05:51:00|15227.3|15225.3|15226.5|15224.5|15227.9|15225.9|15226.4|15224.4|8
1648619470000|2022-03-30 05:51:10|15226.6|15224.6|15226.3|15224.3|15226.6|15224.6|15226.3|15224.3|5
1648619480000|2022-03-30 05:51:20|15226.4|15224.4|15225.8|15223.8|15226.9|15224.9|15225.6|15223.6|5
1648619490000|2022-03-30 05:51:30|15225.9|15223.9|15225.1|15223.1|15225.9|15223.9|15225|15223|4
1648619500000|2022-03-30 05:51:40|15224.8|15222.8|15225.3|15223.3|15225.9|15223.9|15224.6|15222.6|16
1648619510000|2022-03-30 05:51:50|15225.1|15223.1|15226.1|15224.1|15226.6|15224.6|15224.9|15222.9|4
1648619520000|2022-03-30 05:52:00|15226|15224|15226.8|15224.8|15227.5|15225.5|15225.9|15223.9|5
1648619530000|2022-03-30 05:52:10|15226.9|15224.9|15227.4|15225.4|15227.4|15225.4|15226.6|15224.6|3
1648619540000|2022-03-30 05:52:20|15228.1|15226.1|15228.6|15226.6|15229.1|15227.1|15227.6|15225.6|13
1648619550000|2022-03-30 05:52:30|15228.8|15226.8|15228.5|15226.5|15228.8|15226.8|15228.4|15226.4|1
1648619560000|2022-03-30 05:52:40|15228.4|15226.4|15230.1|15228.1|15230.1|15228.1|15228.4|15226.4|10
1648619570000|2022-03-30 05:52:50|15230|15228|15230|15228|15230.1|15228.1|15230|15228|4
1648619580000|2022-03-30 05:53:00|15229.9|15227.9|15230.1|15228.1|15230.1|15228.1|15229.9|15227.9|6
1648619590000|2022-03-30 05:53:10|15228|15226|15227.9|15225.9|15229|15227|15227.9|15225.9|11
1648619600000|2022-03-30 05:53:20|15228.1|15226.1|15228.1|15226.1|15228.5|15226.5|15227.9|15225.9|9
1648619610000|2022-03-30 05:53:30|15228|15226|15229.9|15227.9|15230|15228|15228|15226|22
1648619620000|2022-03-30 05:53:40|15230|15228|15232.1|15230.1|15232.1|15230.1|15229.8|15227.8|22
1648619630000|2022-03-30 05:53:50|15232.3|15230.3|15233.4|15231.4|15233.6|15231.6|15232.3|15230.3|34
1648619640000|2022-03-30 05:54:00|15233.6|15231.6|15232.5|15230.5|15234.3|15232.3|15232.5|15230.5|25
1648619650000|2022-03-30 05:54:10|15232.4|15230.4|15231.1|15229.1|15232.6|15230.6|15230.6|15228.6|7
1648619660000|2022-03-30 05:54:20|15231|15229|15231.4|15229.4|15231.4|15229.4|15230.9|15228.9|4
1648619670000|2022-03-30 05:54:30|15231.3|15229.3|15232|15230|15232.4|15230.4|15231.1|15229.1|7
1648619680000|2022-03-30 05:54:40|15232.1|15230.1|15230.9|15228.9|15232.5|15230.5|15230.9|15228.9|9
1648619690000|2022-03-30 05:54:50|15231.1|15229.1|15231.9|15229.9|15232|15230|15230.9|15228.9|2
1648619700000|2022-03-30 05:55:00|15232|15230|15233.1|15231.1|15233.6|15231.6|15232|15230|12
1648619710000|2022-03-30 05:55:10|15233.5|15231.5|15235.6|15233.6|15235.9|15233.9|15233.4|15231.4|36
1648619720000|2022-03-30 05:55:20|15235.5|15233.5|15231.1|15229.1|15235.5|15233.5|15230.9|15228.9|17
1648619730000|2022-03-30 05:55:30|15231.9|15229.9|15234.1|15232.1|15234.8|15232.8|15231.9|15229.9|9
1648619740000|2022-03-30 05:55:40|15234|15232|15235.3|15233.3|15235.6|15233.6|15234|15232|7
1648619750000|2022-03-30 05:55:50|15235.4|15233.4|15236.1|15234.1|15236.5|15234.5|15235.4|15233.4|10
1648619760000|2022-03-30 05:56:00|15236.8|15234.8|15235.6|15233.6|15236.9|15234.9|15233.1|15231.1|35
1648619770000|2022-03-30 05:56:10|15235.4|15233.4|15234.8|15232.8|15235.9|15233.9|15234.3|15232.3|8
1648619780000|2022-03-30 05:56:20|15234.6|15232.6|15234.4|15232.4|15234.8|15232.8|15234.3|15232.3|5
1648619790000|2022-03-30 05:56:30|15234.3|15232.3|15232.9|15230.9|15234.4|15232.4|15232.8|15230.8|7
1648619800000|2022-03-30 05:56:40|15233.3|15231.3|15232.4|15230.4|15233.8|15231.8|15232.4|15230.4|11
1648619810000|2022-03-30 05:56:50|15232.3|15230.3|15233.8|15231.8|15234|15232|15230.9|15228.9|11
1648619820000|2022-03-30 05:57:00|15233.9|15231.9|15233.5|15231.5|15233.9|15231.9|15233|15231|0
1648619830000|2022-03-30 05:57:10|15233.4|15231.4|15232.9|15230.9|15233.6|15231.6|15232.5|15230.5|4
1648619840000|2022-03-30 05:57:20|15232.6|15230.6|15233.5|15231.5|15233.5|15231.5|15232.4|15230.4|4
1648619850000|2022-03-30 05:57:30|15233.4|15231.4|15234.8|15232.8|15235.6|15233.6|15233.4|15231.4|14
1648619860000|2022-03-30 05:57:40|15234.9|15232.9|15235.5|15233.5|15235.8|15233.8|15234.1|15232.1|13
1648619870000|2022-03-30 05:57:50|15235.9|15233.9|15236.8|15234.8|15236.8|15234.8|15235.9|15233.9|14
1648619880000|2022-03-30 05:58:00|15237.1|15235.1|15236.4|15234.4|15237.1|15235.1|15236.1|15234.1|7
1648619890000|2022-03-30 05:58:10|15236.3|15234.3|15236|15234|15236.9|15234.9|15235.4|15233.4|11
1648619900000|2022-03-30 05:58:20|15236.1|15234.1|15235.5|15233.5|15236.1|15234.1|15235.4|15233.4|6
1648619910000|2022-03-30 05:58:30|15235.6|15233.6|15233.1|15231.1|15235.6|15233.6|15233|15231|18
1648619920000|2022-03-30 05:58:40|15233.3|15231.3|15235.4|15233.4|15235.4|15233.4|15233|15231|17
1648619930000|2022-03-30 05:58:50|15235.5|15233.5|15235.4|15233.4|15235.6|15233.6|15235|15233|3
1648619940000|2022-03-30 05:59:00|15235.5|15233.5|15236.9|15234.9|15236.9|15234.9|15235.5|15233.5|13
1648619950000|2022-03-30 05:59:10|15237|15235|15239.3|15237.3|15239.4|15237.4|15236.9|15234.9|43
1648619960000|2022-03-30 05:59:20|15239.1|15237.1|15240.4|15238.4|15241.4|15239.4|15239.1|15237.1|51
1648619970000|2022-03-30 05:59:30|15240.3|15238.3|15238.1|15236.1|15240.4|15238.4|15237.8|15235.8|14
1648619980000|2022-03-30 05:59:40|15238.3|15236.3|15241|15239|15241.3|15239.3|15238.1|15236.1|25
1648619990000|2022-03-30 05:59:50|15240.8|15238.8|15242.5|15240.5|15243.1|15241.1|15240.6|15238.6|66
1648620000000|2022-03-30 06:00:00|15242.6|15240.6|15235.9|15233.9|15245|15243|15234.8|15232.8|131
1648620010000|2022-03-30 06:00:10|15235.8|15233.8|15236.4|15234.4|15242.1|15240.1|15235.8|15233.8|38
1648620020000|2022-03-30 06:00:20|15236.6|15234.6|15238.1|15236.1|15238.4|15236.4|15236.5|15234.5|18
1648620030000|2022-03-30 06:00:30|15238|15236|15235.8|15233.8|15238.9|15236.9|15235.6|15233.6|32
1648620040000|2022-03-30 06:00:40|15236.1|15234.1|15232.8|15230.8|15237.9|15235.9|15231.9|15229.9|82
1648620050000|2022-03-30 06:00:50|15232.9|15230.9|15231.5|15229.5|15233.1|15231.1|15230.4|15228.4|21
1648620060000|2022-03-30 06:01:00|15231.4|15229.4|15227|15225|15231.4|15229.4|15226|15224|44
1648620070000|2022-03-30 06:01:10|15227.1|15225.1|15229.9|15227.9|15229.9|15227.9|15226.9|15224.9|15
1648620080000|2022-03-30 06:01:20|15230|15228|15227.9|15225.9|15230.3|15228.3|15227.8|15225.8|6
1648620090000|2022-03-30 06:01:30|15228|15226|15229|15227|15229|15227|15227.8|15225.8|5
1648620100000|2022-03-30 06:01:40|15228.9|15226.9|15227.5|15225.5|15229.6|15227.6|15227.5|15225.5|11
1648620110000|2022-03-30 06:01:50|15227.6|15225.6|15227.8|15225.8|15228.1|15226.1|15227.4|15225.4|2
1648620120000|2022-03-30 06:02:00|15227.9|15225.9|15227.4|15225.4|15227.9|15225.9|15225.4|15223.4|23
1648620130000|2022-03-30 06:02:10|15227.5|15225.5|15228.1|15226.1|15228.1|15226.1|15226.3|15224.3|40
1648620140000|2022-03-30 06:02:20|15228|15226|15226.8|15224.8|15228.1|15226.1|15225.4|15223.4|4
1648620150000|2022-03-30 06:02:30|15227.1|15225.1|15224.4|15222.4|15227.3|15225.3|15224.4|15222.4|15
1648620160000|2022-03-30 06:02:40|15224.3|15222.3|15225.9|15223.9|15225.9|15223.9|15223.9|15221.9|17
1648620170000|2022-03-30 06:02:50|15226.6|15224.6|15227.1|15225.1|15227.5|15225.5|15226.3|15224.3|17
1648620180000|2022-03-30 06:03:00|15227|15225|15225.9|15223.9|15227|15225|15224.9|15222.9|11
1648620190000|2022-03-30 06:03:10|15226|15224|15226.1|15224.1|15226.6|15224.6|15224.9|15222.9|23
1648620200000|2022-03-30 06:03:20|15226.3|15224.3|15228.5|15226.5|15228.6|15226.6|15226.3|15224.3|9
1648620210000|2022-03-30 06:03:30|15228.6|15226.6|15231.1|15229.1|15231.1|15229.1|15228.3|15226.3|21
1648620220000|2022-03-30 06:03:40|15231.3|15229.3|15233.4|15231.4|15233.4|15231.4|15230.6|15228.6|18
1648620230000|2022-03-30 06:03:50|15233.9|15231.9|15231.9|15229.9|15234.5|15232.5|15231.9|15229.9|23
1648620240000|2022-03-30 06:04:00|15232.1|15230.1|15230.6|15228.6|15232.4|15230.4|15230|15228|10
1648620250000|2022-03-30 06:04:10|15230.5|15228.5|15230.4|15228.4|15231.5|15229.5|15230.1|15228.1|4
1648620260000|2022-03-30 06:04:20|15230.3|15228.3|15228.4|15226.4|15231.1|15229.1|15228.1|15226.1|6
1648620270000|2022-03-30 06:04:30|15228.5|15226.5|15229.9|15227.9|15230.1|15228.1|15228.3|15226.3|7
1648620280000|2022-03-30 06:04:40|15229.8|15227.8|15232.4|15230.4|15233|15231|15229.8|15227.8|14
1648620290000|2022-03-30 06:04:50|15232.3|15230.3|15233.8|15231.8|15233.8|15231.8|15232.1|15230.1|10
1648620300000|2022-03-30 06:05:00|15233.4|15231.4|15235.5|15233.5|15235.5|15233.5|15233.3|15231.3|13
1648620310000|2022-03-30 06:05:10|15235.4|15233.4|15233.6|15231.6|15235.5|15233.5|15233.6|15231.6|13
1648620320000|2022-03-30 06:05:20|15233.5|15231.5|15232.6|15230.6|15234|15232|15232.3|15230.3|14
1648620330000|2022-03-30 06:05:30|15232.5|15230.5|15231.1|15229.1|15232.5|15230.5|15230.9|15228.9|5
1648620340000|2022-03-30 06:05:40|15231.3|15229.3|15233.1|15231.1|15233.1|15231.1|15231.3|15229.3|6
1648620350000|2022-03-30 06:05:50|15233.3|15231.3|15232.3|15230.3|15233.4|15231.4|15231.9|15229.9|2
1648620360000|2022-03-30 06:06:00|15232.4|15230.4|15232.5|15230.5|15232.9|15230.9|15232.3|15230.3|1
1648620370000|2022-03-30 06:06:10|15232|15230|15231.5|15229.5|15232.3|15230.3|15231.5|15229.5|2
1648620380000|2022-03-30 06:06:20|15231.9|15229.9|15230.5|15228.5|15231.9|15229.9|15230.5|15228.5|3
1648620390000|2022-03-30 06:06:30|15230.4|15228.4|15227.5|15225.5|15230.5|15228.5|15227|15225|10
1648620400000|2022-03-30 06:06:40|15227.4|15225.4|15227|15225|15228|15226|15227|15225|4
1648620410000|2022-03-30 06:06:50|15226.9|15224.9|15225.6|15223.6|15227.3|15225.3|15225.1|15223.1|19
1648620420000|2022-03-30 06:07:00|15225.5|15223.5|15227.1|15225.1|15227.3|15225.3|15225.4|15223.4|16
1648620430000|2022-03-30 06:07:10|15227|15225|15228.1|15226.1|15228.3|15226.3|15226.9|15224.9|8
1648620440000|2022-03-30 06:07:20|15228|15226|15226|15224|15228.9|15226.9|15225.8|15223.8|16
1648620450000|2022-03-30 06:07:30|15225.9|15223.9|15224.8|15222.8|15226|15224|15224.8|15222.8|10
1648620460000|2022-03-30 06:07:40|15225.6|15223.6|15224.3|15222.3|15225.6|15223.6|15224.3|15222.3|6
1648620470000|2022-03-30 06:07:50|15224.5|15222.5|15225.4|15223.4|15227|15225|15224.5|15222.5|24
1648620480000|2022-03-30 06:08:00|15225.3|15223.3|15224.8|15222.8|15225.8|15223.8|15224.3|15222.3|3
1648620490000|2022-03-30 06:08:10|15224.6|15222.6|15225|15223|15225|15223|15223.9|15221.9|16
1648620500000|2022-03-30 06:08:20|15225.1|15223.1|15226.4|15224.4|15226.4|15224.4|15225.1|15223.1|2
1648620510000|2022-03-30 06:08:30|15226|15224|15226.8|15224.8|15226.8|15224.8|15226|15224|3
1648620520000|2022-03-30 06:08:40|15226.6|15224.6|15229|15227|15229|15227|15226|15224|13
1648620530000|2022-03-30 06:08:50|15228.9|15226.9|15228.3|15226.3|15228.9|15226.9|15227.9|15225.9|3
1648620540000|2022-03-30 06:09:00|15228.1|15226.1|15227.1|15225.1|15228.1|15226.1|15226.5|15224.5|5
1648620550000|2022-03-30 06:09:10|15227.3|15225.3|15226.9|15224.9|15228.4|15226.4|15226.6|15224.6|10
1648620560000|2022-03-30 06:09:20|15227.3|15225.3|15228.3|15226.3|15228.5|15226.5|15227.3|15225.3|12
1648620570000|2022-03-30 06:09:30|15228.5|15226.5|15231.1|15229.1|15231.3|15229.3|15228.3|15226.3|12
1648620580000|2022-03-30 06:09:40|15230.8|15228.8|15231.1|15229.1|15231.9|15229.9|15230.5|15228.5|22
1648620590000|2022-03-30 06:09:50|15231.3|15229.3|15232.1|15230.1|15232.3|15230.3|15231|15229|4
1648620600000|2022-03-30 06:10:00|15232|15230|15230.9|15228.9|15232.4|15230.4|15230.9|15228.9|15
1648620610000|2022-03-30 06:10:10|15231|15229|15231.5|15229.5|15231.6|15229.6|15230.9|15228.9|5
1648620620000|2022-03-30 06:10:20|15231.3|15229.3|15230.8|15228.8|15231.5|15229.5|15230.3|15228.3|20
1648620630000|2022-03-30 06:10:30|15230.6|15228.6|15228.9|15226.9|15230.6|15228.6|15228.5|15226.5|8
1648620640000|2022-03-30 06:10:40|15228.6|15226.6|15229.3|15227.3|15229.8|15227.8|15228.6|15226.6|10
1648620650000|2022-03-30 06:10:50|15229.1|15227.1|15229.4|15227.4|15229.4|15227.4|15229|15227|0
1648620660000|2022-03-30 06:11:00|15229.3|15227.3|15229.9|15227.9|15230.3|15228.3|15228.8|15226.8|11
1648620670000|2022-03-30 06:11:10|15230|15228|15229.9|15227.9|15230.6|15228.6|15229.1|15227.1|4
1648620680000|2022-03-30 06:11:20|15229.8|15227.8|15229.5|15227.5|15229.9|15227.9|15229.4|15227.4|2
1648620690000|2022-03-30 06:11:30|15229.6|15227.6|15233.6|15231.6|15234.4|15232.4|15228.8|15226.8|58
1648620700000|2022-03-30 06:11:40|15233.4|15231.4|15231.3|15229.3|15233.6|15231.6|15231.1|15229.1|6
1648620710000|2022-03-30 06:11:50|15231.1|15229.1|15231.4|15229.4|15232.6|15230.6|15231.1|15229.1|3
1648620720000|2022-03-30 06:12:00|15231.5|15229.5|15230.4|15228.4|15231.8|15229.8|15230|15228|5
1648620730000|2022-03-30 06:12:10|15230.3|15228.3|15231.9|15229.9|15231.9|15229.9|15230.3|15228.3|4
1648620740000|2022-03-30 06:12:20|15231.8|15229.8|15230.5|15228.5|15231.8|15229.8|15230.1|15228.1|0
1648620750000|2022-03-30 06:12:30|15230.4|15228.4|15232.1|15230.1|15232.1|15230.1|15230.4|15228.4|3
1648620760000|2022-03-30 06:12:40|15232|15230|15231.6|15229.6|15232|15230|15231.3|15229.3|2
1648620770000|2022-03-30 06:12:50|15231.5|15229.5|15232.6|15230.6|15232.9|15230.9|15231.5|15229.5|7
1648620780000|2022-03-30 06:13:00|15232.5|15230.5|15232.1|15230.1|15232.8|15230.8|15232|15230|1
1648620790000|2022-03-30 06:13:10|15232.3|15230.3|15235.1|15233.1|15235.6|15233.6|15231.8|15229.8|16
1648620800000|2022-03-30 06:13:20|15236.6|15234.6|15236.4|15234.4|15237.6|15235.6|15236.3|15234.3|28
1648620810000|2022-03-30 06:13:30|15237.6|15235.6|15236|15234|15237.9|15235.9|15236|15234|27
1648620820000|2022-03-30 06:13:40|15235.4|15233.4|15234.6|15232.6|15235.4|15233.4|15233.4|15231.4|15
1648620830000|2022-03-30 06:13:50|15234.5|15232.5|15233.6|15231.6|15234.6|15232.6|15233.6|15231.6|10
1648620840000|2022-03-30 06:14:00|15233.8|15231.8|15233|15231|15233.8|15231.8|15232.8|15230.8|5
1648620850000|2022-03-30 06:14:10|15232.9|15230.9|15233.1|15231.1|15234.1|15232.1|15232.6|15230.6|7
1648620860000|2022-03-30 06:14:20|15232.3|15230.3|15230.1|15228.1|15232.3|15230.3|15229.8|15227.8|13
1648620870000|2022-03-30 06:14:30|15229.9|15227.9|15231.3|15229.3|15231.3|15229.3|15228.9|15226.9|14
1648620880000|2022-03-30 06:14:40|15231.1|15229.1|15230.9|15228.9|15231.4|15229.4|15229.9|15227.9|0
1648620890000|2022-03-30 06:14:50|15231|15229|15231.4|15229.4|15232.1|15230.1|15230.5|15228.5|8
1648620900000|2022-03-30 06:15:00|15231.3|15229.3|15229.9|15227.9|15231.3|15229.3|15229.4|15227.4|4
1648620910000|2022-03-30 06:15:10|15229.6|15227.6|15233.6|15231.6|15234.1|15232.1|15229.6|15227.6|33
1648620920000|2022-03-30 06:15:20|15233.4|15231.4|15233.3|15231.3|15234|15232|15233.1|15231.1|5
1648620930000|2022-03-30 06:15:30|15233.1|15231.1|15233.1|15231.1|15233.4|15231.4|15232.8|15230.8|7
1648620940000|2022-03-30 06:15:40|15233.4|15231.4|15232.3|15230.3|15233.5|15231.5|15232.1|15230.1|4
1648620950000|2022-03-30 06:15:50|15232.9|15230.9|15231.1|15229.1|15233.4|15231.4|15231|15229|1
1648620960000|2022-03-30 06:16:00|15231|15229|15231.9|15229.9|15232.1|15230.1|15230.9|15228.9|9
1648620970000|2022-03-30 06:16:10|15231.6|15229.6|15233.1|15231.1|15233.4|15231.4|15231.4|15229.4|12
1648620980000|2022-03-30 06:16:20|15233|15231|15232.9|15230.9|15233.4|15231.4|15232.8|15230.8|4
1648620990000|2022-03-30 06:16:30|15233|15231|15234|15232|15234|15232|15233|15231|2
1648621000000|2022-03-30 06:16:40|15234.1|15232.1|15233.6|15231.6|15234.6|15232.6|15232.8|15230.8|4
1648621010000|2022-03-30 06:16:50|15233.5|15231.5|15234|15232|15234.1|15232.1|15233.4|15231.4|0
1648621020000|2022-03-30 06:17:00|15234.1|15232.1|15236.6|15234.6|15236.9|15234.9|15233.8|15231.8|12
1648621030000|2022-03-30 06:17:10|15236.5|15234.5|15234.4|15232.4|15237.6|15235.6|15234.4|15232.4|23
1648621040000|2022-03-30 06:17:20|15234.5|15232.5|15235.9|15233.9|15235.9|15233.9|15234.4|15232.4|2
1648621050000|2022-03-30 06:17:30|15235.8|15233.8|15238.6|15236.6|15239.1|15237.1|15235.3|15233.3|24
1648621060000|2022-03-30 06:17:40|15238.1|15236.1|15238.1|15236.1|15238.5|15236.5|15237.9|15235.9|5
1648621070000|2022-03-30 06:17:50|15238.3|15236.3|15237.6|15235.6|15238.5|15236.5|15237.6|15235.6|3
1648621080000|2022-03-30 06:18:00|15238.6|15236.6|15236.8|15234.8|15239|15237|15236.1|15234.1|14
1648621090000|2022-03-30 06:18:10|15236.9|15234.9|15236.5|15234.5|15237.5|15235.5|15236.5|15234.5|10
1648621100000|2022-03-30 06:18:20|15236.4|15234.4|15236.3|15234.3|15236.5|15234.5|15235.9|15233.9|3
1648621110000|2022-03-30 06:18:30|15236.4|15234.4|15238|15236|15238|15236|15236.3|15234.3|8
1648621120000|2022-03-30 06:18:40|15237.9|15235.9|15236|15234|15238.1|15236.1|15236|15234|7
1648621130000|2022-03-30 06:18:50|15235.9|15233.9|15236.9|15234.9|15237.4|15235.4|15235.5|15233.5|12
1648621140000|2022-03-30 06:19:00|15236.8|15234.8|15235.6|15233.6|15236.8|15234.8|15235.1|15233.1|7
1648621150000|2022-03-30 06:19:10|15235.8|15233.8|15235.5|15233.5|15236.1|15234.1|15235.4|15233.4|2
1648621160000|2022-03-30 06:19:20|15235.4|15233.4|15235.1|15233.1|15235.6|15233.6|15234.9|15232.9|2
1648621170000|2022-03-30 06:19:30|15235|15233|15235.6|15233.6|15235.9|15233.9|15233.9|15231.9|2
1648621180000|2022-03-30 06:19:40|15236.4|15234.4|15237|15235|15237|15235|15236.1|15234.1|1
1648621190000|2022-03-30 06:19:50|15237.1|15235.1|15237.6|15235.6|15238.1|15236.1|15237.1|15235.1|10
1648621200000|2022-03-30 06:20:00|15237.5|15235.5|15236.6|15234.6|15237.9|15235.9|15236.4|15234.4|2
1648621210000|2022-03-30 06:20:10|15236.8|15234.8|15235.9|15233.9|15236.9|15234.9|15235.6|15233.6|6
1648621220000|2022-03-30 06:20:20|15236|15234|15236.3|15234.3|15236.5|15234.5|15235.8|15233.8|0
1648621230000|2022-03-30 06:20:30|15236.4|15234.4|15233.5|15231.5|15236.4|15234.4|15232.6|15230.6|10
1648621240000|2022-03-30 06:20:40|15233.6|15231.6|15234.1|15232.1|15234.4|15232.4|15232.5|15230.5|1
1648621250000|2022-03-30 06:20:50|15234.5|15232.5|15233.9|15231.9|15234.6|15232.6|15233.1|15231.1|8
1648621260000|2022-03-30 06:21:00|15233.8|15231.8|15231.9|15229.9|15233.8|15231.8|15230.6|15228.6|11
1648621270000|2022-03-30 06:21:10|15231.8|15229.8|15231.4|15229.4|15231.8|15229.8|15230.8|15228.8|3
1648621280000|2022-03-30 06:21:20|15231.5|15229.5|15232.4|15230.4|15232.9|15230.9|15231.4|15229.4|2
1648621290000|2022-03-30 06:21:30|15232.6|15230.6|15233.5|15231.5|15234.1|15232.1|15232.6|15230.6|7
1648621300000|2022-03-30 06:21:40|15233.4|15231.4|15232.3|15230.3|15233.4|15231.4|15232|15230|14
1648621310000|2022-03-30 06:21:50|15232|15230|15233.4|15231.4|15233.4|15231.4|15231.3|15229.3|11
1648621320000|2022-03-30 06:22:00|15233.3|15231.3|15231.9|15229.9|15233.4|15231.4|15231.4|15229.4|8
1648621330000|2022-03-30 06:22:10|15232|15230|15230.3|15228.3|15232.1|15230.1|15230.3|15228.3|11
1648621340000|2022-03-30 06:22:20|15230.4|15228.4|15229.3|15227.3|15231.6|15229.6|15229.3|15227.3|12
1648621350000|2022-03-30 06:22:30|15229.4|15227.4|15230.9|15228.9|15231|15229|15229.3|15227.3|17
1648621360000|2022-03-30 06:22:40|15231.3|15229.3|15230.9|15228.9|15232.6|15230.6|15230.6|15228.6|7
1648621370000|2022-03-30 06:22:50|15231|15229|15233|15231|15233.1|15231.1|15231|15229|7
1648621380000|2022-03-30 06:23:00|15233.1|15231.1|15232.1|15230.1|15233.3|15231.3|15231.6|15229.6|2
1648621390000|2022-03-30 06:23:10|15232.5|15230.5|15228.8|15226.8|15232.6|15230.6|15227.8|15225.8|23
1648621400000|2022-03-30 06:23:20|15228.6|15226.6|15230.1|15228.1|15231|15229|15228.6|15226.6|14
1648621410000|2022-03-30 06:23:30|15230|15228|15231.3|15229.3|15231.4|15229.4|15229.1|15227.1|57
1648621420000|2022-03-30 06:23:40|15230.6|15228.6|15228.6|15226.6|15230.8|15228.8|15228.4|15226.4|21
1648621430000|2022-03-30 06:23:50|15228.5|15226.5|15225.8|15223.8|15228.5|15226.5|15225.8|15223.8|16
1648621440000|2022-03-30 06:24:00|15225.9|15223.9|15225.9|15223.9|15226.5|15224.5|15224.5|15222.5|20
1648621450000|2022-03-30 06:24:10|15226|15224|15224.5|15222.5|15226|15224|15224.5|15222.5|10
1648621460000|2022-03-30 06:24:20|15225.1|15223.1|15227.6|15225.6|15227.6|15225.6|15224.9|15222.9|14
1648621470000|2022-03-30 06:24:30|15227.5|15225.5|15227.8|15225.8|15228.1|15226.1|15227.1|15225.1|4
1648621480000|2022-03-30 06:24:40|15228.1|15226.1|15227.4|15225.4|15228.1|15226.1|15226.8|15224.8|4
1648621490000|2022-03-30 06:24:50|15227.5|15225.5|15229|15227|15229|15227|15226.6|15224.6|1
1648621500000|2022-03-30 06:25:00|15228.9|15226.9|15228.8|15226.8|15229.9|15227.9|15227.9|15225.9|10
1648621510000|2022-03-30 06:25:10|15229.8|15227.8|15226.8|15224.8|15230.1|15228.1|15226|15224|13
1648621520000|2022-03-30 06:25:20|15226.6|15224.6|15227.6|15225.6|15228.3|15226.3|15226.6|15224.6|3
1648621530000|2022-03-30 06:25:30|15227.8|15225.8|15226.9|15224.9|15228.3|15226.3|15226.9|15224.9|2
1648621540000|2022-03-30 06:25:40|15227|15225|15228.6|15226.6|15229.1|15227.1|15227|15225|3
1648621550000|2022-03-30 06:25:50|15228.5|15226.5|15228|15226|15228.5|15226.5|15227.9|15225.9|0
1648621560000|2022-03-30 06:26:00|15227.9|15225.9|15226.6|15224.6|15228|15226|15225.1|15223.1|8
1648621570000|2022-03-30 06:26:10|15226.8|15224.8|15227.1|15225.1|15227.9|15225.9|15226.5|15224.5|6
1648621580000|2022-03-30 06:26:20|15227|15225|15227.4|15225.4|15227.9|15225.9|15226.3|15224.3|2
1648621590000|2022-03-30 06:26:30|15227.3|15225.3|15227.3|15225.3|15227.8|15225.8|15227.1|15225.1|1
1648621600000|2022-03-30 06:26:40|15227.4|15225.4|15228.5|15226.5|15230.5|15228.5|15227.4|15225.4|14
1648621610000|2022-03-30 06:26:50|15228.6|15226.6|15228.8|15226.8|15229.6|15227.6|15228.5|15226.5|5
1648621620000|2022-03-30 06:27:00|15228.9|15226.9|15228.5|15226.5|15228.9|15226.9|15227.3|15225.3|7
1648621630000|2022-03-30 06:27:10|15228.6|15226.6|15227.9|15225.9|15228.9|15226.9|15226.8|15224.8|8
1648621640000|2022-03-30 06:27:20|15228|15226|15227.4|15225.4|15228|15226|15226.8|15224.8|5
1648621650000|2022-03-30 06:27:30|15227.3|15225.3|15227|15225|15228|15226|15226.9|15224.9|4
1648621660000|2022-03-30 06:27:40|15226.9|15224.9|15227.5|15225.5|15228|15226|15226.9|15224.9|10
1648621670000|2022-03-30 06:27:50|15227.4|15225.4|15227.8|15225.8|15228.3|15226.3|15227.1|15225.1|1
1648621680000|2022-03-30 06:28:00|15227.9|15225.9|15226.8|15224.8|15227.9|15225.9|15226.8|15224.8|4
1648621690000|2022-03-30 06:28:10|15227|15225|15227.5|15225.5|15227.6|15225.6|15227|15225|3
1648621700000|2022-03-30 06:28:20|15227.6|15225.6|15228.5|15226.5|15228.9|15226.9|15227.6|15225.6|7
1648621710000|2022-03-30 06:28:30|15228.3|15226.3|15230.8|15228.8|15230.8|15228.8|15228.1|15226.1|7
1648621720000|2022-03-30 06:28:40|15230.9|15228.9|15229.4|15227.4|15231.1|15229.1|15228.9|15226.9|7
1648621730000|2022-03-30 06:28:50|15229.3|15227.3|15228.6|15226.6|15229.4|15227.4|15227.8|15225.8|2
1648621740000|2022-03-30 06:29:00|15227.6|15225.6|15227.9|15225.9|15228.1|15226.1|15226.5|15224.5|16
1648621750000|2022-03-30 06:29:10|15227.8|15225.8|15227.3|15225.3|15228|15226|15227.1|15225.1|1
1648621760000|2022-03-30 06:29:20|15227.4|15225.4|15226.9|15224.9|15227.6|15225.6|15225.9|15223.9|8
1648621770000|2022-03-30 06:29:30|15226.5|15224.5|15226.9|15224.9|15227.3|15225.3|15226|15224|3
1648621780000|2022-03-30 06:29:40|15227|15225|15229.4|15227.4|15229.9|15227.9|15226.9|15224.9|3
1648621790000|2022-03-30 06:29:50|15229.3|15227.3|15229.4|15227.4|15230.1|15228.1|15228.6|15226.6|0
1648621800000|2022-03-30 06:30:00|15229.5|15227.5|15228.1|15226.1|15230.3|15228.3|15227.9|15225.9|2
1648621810000|2022-03-30 06:30:10|15228.3|15226.3|15227.4|15225.4|15228.9|15226.9|15226.9|15224.9|3
1648621820000|2022-03-30 06:30:20|15227.5|15225.5|15227.6|15225.6|15227.9|15225.9|15227.1|15225.1|0
1648621830000|2022-03-30 06:30:30|15227.8|15225.8|15228.1|15226.1|15228.9|15226.9|15227.6|15225.6|2
1648621840000|2022-03-30 06:30:40|15228|15226|15227.9|15225.9|15228.1|15226.1|15227.1|15225.1|4
1648621850000|2022-03-30 06:30:50|15227.3|15225.3|15227.4|15225.4|15228|15226|15226.9|15224.9|3
1648621860000|2022-03-30 06:31:00|15227.5|15225.5|15227.4|15225.4|15227.8|15225.8|15226.5|15224.5|6
1648621870000|2022-03-30 06:31:10|15227.5|15225.5|15226.3|15224.3|15227.6|15225.6|15226.3|15224.3|3
1648621880000|2022-03-30 06:31:20|15226.1|15224.1|15226.3|15224.3|15226.6|15224.6|15224.8|15222.8|17
1648621890000|2022-03-30 06:31:30|15226.4|15224.4|15227.1|15225.1|15227.6|15225.6|15226.4|15224.4|0
1648621900000|2022-03-30 06:31:40|15227.3|15225.3|15227|15225|15227.5|15225.5|15226.8|15224.8|1
1648621910000|2022-03-30 06:31:50|15226.9|15224.9|15227.6|15225.6|15228.3|15226.3|15226.9|15224.9|3
1648621920000|2022-03-30 06:32:00|15227.8|15225.8|15228|15226|15228.3|15226.3|15227.6|15225.6|0
1648621930000|2022-03-30 06:32:10|15228.4|15226.4|15227.6|15225.6|15228.6|15226.6|15227.6|15225.6|2
1648621940000|2022-03-30 06:32:20|15227.8|15225.8|15226.1|15224.1|15227.9|15225.9|15225.8|15223.8|2
1648621950000|2022-03-30 06:32:30|15226|15224|15226.1|15224.1|15226.6|15224.6|15225.1|15223.1|5
1648621960000|2022-03-30 06:32:40|15226|15224|15224.9|15222.9|15226|15224|15224.9|15222.9|0
1648621970000|2022-03-30 06:32:50|15225.1|15223.1|15225.4|15223.4|15225.6|15223.6|15223.9|15221.9|5
1648621980000|2022-03-30 06:33:00|15225.5|15223.5|15225.6|15223.6|15225.6|15223.6|15225.4|15223.4|3
1648621990000|2022-03-30 06:33:10|15225.4|15223.4|15225.3|15223.3|15225.8|15223.8|15225.1|15223.1|0
1648622000000|2022-03-30 06:33:20|15225.1|15223.1|15224.9|15222.9|15225.3|15223.3|15224.4|15222.4|4
1648622010000|2022-03-30 06:33:30|15224.8|15222.8|15224.4|15222.4|15225.4|15223.4|15224.4|15222.4|1
1648622020000|2022-03-30 06:33:40|15224.5|15222.5|15225.4|15223.4|15225.5|15223.5|15223.8|15221.8|8
1648622030000|2022-03-30 06:33:50|15225.5|15223.5|15224.6|15222.6|15225.6|15223.6|15224.6|15222.6|6
1648622040000|2022-03-30 06:34:00|15224.5|15222.5|15223.3|15221.3|15224.8|15222.8|15222.6|15220.6|27
1648622050000|2022-03-30 06:34:10|15223.4|15221.4|15223.1|15221.1|15224.6|15222.6|15223.1|15221.1|7
1648622060000|2022-03-30 06:34:20|15223.3|15221.3|15223.1|15221.1|15225.3|15223.3|15223|15221|8
1648622070000|2022-03-30 06:34:30|15222.6|15220.6|15222.5|15220.5|15223.1|15221.1|15222|15220|14
1648622080000|2022-03-30 06:34:40|15222.4|15220.4|15222.4|15220.4|15222.8|15220.8|15221.1|15219.1|24
1648622090000|2022-03-30 06:34:50|15222.3|15220.3|15222.9|15220.9|15223.8|15221.8|15222|15220|17
1648622100000|2022-03-30 06:35:00|15223|15221|15225.1|15223.1|15225.1|15223.1|15222.3|15220.3|12
1648622110000|2022-03-30 06:35:10|15225.3|15223.3|15224.3|15222.3|15225.5|15223.5|15223.9|15221.9|11
1648622120000|2022-03-30 06:35:20|15224.5|15222.5|15222.6|15220.6|15224.8|15222.8|15222.6|15220.6|28
1648622130000|2022-03-30 06:35:30|15223|15221|15222.6|15220.6|15223.4|15221.4|15221.9|15219.9|48
1648622140000|2022-03-30 06:35:40|15222.5|15220.5|15221.8|15219.8|15222.5|15220.5|15221.3|15219.3|44
1648622150000|2022-03-30 06:35:50|15221.6|15219.6|15219.8|15217.8|15221.9|15219.9|15219.3|15217.3|46
1648622160000|2022-03-30 06:36:00|15219.6|15217.6|15218.5|15216.5|15219.9|15217.9|15218.4|15216.4|22
1648622170000|2022-03-30 06:36:10|15218.6|15216.6|15218.6|15216.6|15219|15217|15218.5|15216.5|13
1648622180000|2022-03-30 06:36:20|15218.8|15216.8|15218.6|15216.6|15219|15217|15217.6|15215.6|13
1648622190000|2022-03-30 06:36:30|15218.8|15216.8|15220.3|15218.3|15220.4|15218.4|15218.5|15216.5|12
1648622200000|2022-03-30 06:36:40|15220.4|15218.4|15219.4|15217.4|15220.8|15218.8|15219|15217|10
1648622210000|2022-03-30 06:36:50|15219.5|15217.5|15220.1|15218.1|15220.6|15218.6|15219.1|15217.1|6
1648622220000|2022-03-30 06:37:00|15220|15218|15218.9|15216.9|15220|15218|15218.5|15216.5|7
1648622230000|2022-03-30 06:37:10|15218.8|15216.8|15216.5|15214.5|15218.8|15216.8|15216.3|15214.3|10
1648622240000|2022-03-30 06:37:20|15216.6|15214.6|15217.1|15215.1|15217.1|15215.1|15216.5|15214.5|5
1648622250000|2022-03-30 06:37:30|15217.5|15215.5|15216.6|15214.6|15217.6|15215.6|15216.5|15214.5|13
1648622260000|2022-03-30 06:37:40|15216.8|15214.8|15220.6|15218.6|15220.6|15218.6|15216.3|15214.3|17
1648622270000|2022-03-30 06:37:50|15220.4|15218.4|15219.4|15217.4|15220.4|15218.4|15218.9|15216.9|6
1648622280000|2022-03-30 06:38:00|15219.1|15217.1|15220.8|15218.8|15221.4|15219.4|15219|15217|14
1648622290000|2022-03-30 06:38:10|15220.6|15218.6|15220.5|15218.5|15221.4|15219.4|15220.5|15218.5|3
1648622300000|2022-03-30 06:38:20|15220.6|15218.6|15220.6|15218.6|15222.3|15220.3|15220.4|15218.4|21
1648622310000|2022-03-30 06:38:30|15220.5|15218.5|15221.3|15219.3|15221.3|15219.3|15220.1|15218.1|4
1648622320000|2022-03-30 06:38:40|15221.5|15219.5|15222.6|15220.6|15222.6|15220.6|15221.1|15219.1|5
1648622330000|2022-03-30 06:38:50|15222.4|15220.4|15222.6|15220.6|15222.9|15220.9|15222|15220|5
1648622340000|2022-03-30 06:39:00|15222.4|15220.4|15223.6|15221.6|15224.1|15222.1|15222.4|15220.4|19
1648622350000|2022-03-30 06:39:10|15223.1|15221.1|15222.6|15220.6|15223.5|15221.5|15222.6|15220.6|2
1648622360000|2022-03-30 06:39:20|15223|15221|15222.3|15220.3|15223|15221|15222.3|15220.3|3
1648622370000|2022-03-30 06:39:30|15222.1|15220.1|15220.9|15218.9|15222.5|15220.5|15220|15218|10
1648622380000|2022-03-30 06:39:40|15220.8|15218.8|15220|15218|15220.8|15218.8|15219|15217|35
1648622390000|2022-03-30 06:39:50|15219.4|15217.4|15218.6|15216.6|15219.4|15217.4|15218.4|15216.4|6
1648622400000|2022-03-30 06:40:00|15218.8|15216.8|15218.1|15216.1|15219.6|15217.6|15218|15216|5
1648622410000|2022-03-30 06:40:10|15218|15216|15217|15215|15218.4|15216.4|15217|15215|7
1648622420000|2022-03-30 06:40:20|15216.5|15214.5|15217.3|15215.3|15217.4|15215.4|15216.4|15214.4|12
1648622430000|2022-03-30 06:40:30|15217.4|15215.4|15216|15214|15217.4|15215.4|15214.8|15212.8|19
1648622440000|2022-03-30 06:40:40|15216.1|15214.1|15215.6|15213.6|15216.9|15214.9|15215.3|15213.3|10
1648622450000|2022-03-30 06:40:50|15215.4|15213.4|15214.5|15212.5|15215.9|15213.9|15214.3|15212.3|17
1648622460000|2022-03-30 06:41:00|15214.4|15212.4|15212.8|15210.8|15214.4|15212.4|15212.6|15210.6|34
1648622470000|2022-03-30 06:41:10|15212.9|15210.9|15212.4|15210.4|15212.9|15210.9|15212.4|15210.4|18
1648622480000|2022-03-30 06:41:20|15212.6|15210.6|15214.8|15212.8|15214.8|15212.8|15212.6|15210.6|16
1648622490000|2022-03-30 06:41:30|15214.9|15212.9|15213.5|15211.5|15214.9|15212.9|15213.3|15211.3|16
1648622500000|2022-03-30 06:41:40|15213.6|15211.6|15215.5|15213.5|15215.8|15213.8|15213.6|15211.6|5
1648622510000|2022-03-30 06:41:50|15215.6|15213.6|15214.6|15212.6|15216.9|15214.9|15214.6|15212.6|21
1648622520000|2022-03-30 06:42:00|15214.5|15212.5|15215.6|15213.6|15215.9|15213.9|15214.5|15212.5|2
1648622530000|2022-03-30 06:42:10|15215.8|15213.8|15216.4|15214.4|15216.8|15214.8|15215.3|15213.3|2
1648622540000|2022-03-30 06:42:20|15216.5|15214.5|15216|15214|15216.8|15214.8|15215|15213|8
1648622550000|2022-03-30 06:42:30|15216.1|15214.1|15216.6|15214.6|15217|15215|15216.1|15214.1|2
1648622560000|2022-03-30 06:42:40|15216.1|15214.1|15215.1|15213.1|15216.6|15214.6|15215.1|15213.1|4
1648622570000|2022-03-30 06:42:50|15215|15213|15215.4|15213.4|15215.6|15213.6|15214.1|15212.1|4
1648622580000|2022-03-30 06:43:00|15215.6|15213.6|15214.9|15212.9|15215.8|15213.8|15214.9|15212.9|2
1648622590000|2022-03-30 06:43:10|15215.5|15213.5|15215.9|15213.9|15216|15214|15215.5|15213.5|6
1648622600000|2022-03-30 06:43:20|15216|15214|15216.1|15214.1|15216.9|15214.9|15216|15214|2
1648622610000|2022-03-30 06:43:30|15216|15214|15216.5|15214.5|15216.6|15214.6|15216|15214|1
1648622620000|2022-03-30 06:43:40|15216.4|15214.4|15216.6|15214.6|15217.1|15215.1|15216.1|15214.1|4
1648622630000|2022-03-30 06:43:50|15216.8|15214.8|15217.8|15215.8|15217.9|15215.9|15215.8|15213.8|7
1648622640000|2022-03-30 06:44:00|15217.9|15215.9|15217.4|15215.4|15218|15216|15217.4|15215.4|4
1648622650000|2022-03-30 06:44:10|15217.5|15215.5|15217.4|15215.4|15217.8|15215.8|15217.4|15215.4|1
1648622660000|2022-03-30 06:44:20|15217.5|15215.5|15216.1|15214.1|15217.5|15215.5|15215.6|15213.6|5
1648622670000|2022-03-30 06:44:30|15216.3|15214.3|15215.5|15213.5|15216.3|15214.3|15215.5|15213.5|2
1648622680000|2022-03-30 06:44:40|15215.6|15213.6|15212|15210|15215.6|15213.6|15211.9|15209.9|17
1648622690000|2022-03-30 06:44:50|15212.3|15210.3|15210.6|15208.6|15212.4|15210.4|15210.1|15208.1|30
1648622700000|2022-03-30 06:45:00|15210.5|15208.5|15212.1|15210.1|15213.1|15211.1|15210.4|15208.4|25
1648622710000|2022-03-30 06:45:10|15212.3|15210.3|15212.6|15210.6|15213.4|15211.4|15212.3|15210.3|16
1648622720000|2022-03-30 06:45:20|15212.8|15210.8|15211.6|15209.6|15212.9|15210.9|15211.6|15209.6|5
1648622730000|2022-03-30 06:45:30|15211.8|15209.8|15213.6|15211.6|15214|15212|15211.8|15209.8|8
1648622740000|2022-03-30 06:45:40|15213.5|15211.5|15213.4|15211.4|15213.9|15211.9|15211.8|15209.8|6
1648622750000|2022-03-30 06:45:50|15213.5|15211.5|15211.6|15209.6|15213.5|15211.5|15210.6|15208.6|12
1648622760000|2022-03-30 06:46:00|15211.4|15209.4|15210.4|15208.4|15211.9|15209.9|15209.8|15207.8|12
1648622770000|2022-03-30 06:46:10|15210.6|15208.6|15211.9|15209.9|15212.3|15210.3|15210.6|15208.6|1
1648622780000|2022-03-30 06:46:20|15211.6|15209.6|15210.8|15208.8|15211.9|15209.9|15210.5|15208.5|2
1648622790000|2022-03-30 06:46:30|15210.6|15208.6|15210.1|15208.1|15211.3|15209.3|15210.1|15208.1|3
1648622800000|2022-03-30 06:46:40|15210.3|15208.3|15209.3|15207.3|15210.4|15208.4|15209.3|15207.3|25
1648622810000|2022-03-30 06:46:50|15209.9|15207.9|15210.5|15208.5|15210.8|15208.8|15209.9|15207.9|9
1648622820000|2022-03-30 06:47:00|15210.6|15208.6|15209.4|15207.4|15210.6|15208.6|15209.4|15207.4|5
1648622830000|2022-03-30 06:47:10|15209.3|15207.3|15208.6|15206.6|15209.4|15207.4|15207.8|15205.8|22
1648622840000|2022-03-30 06:47:20|15208.5|15206.5|15209.5|15207.5|15209.5|15207.5|15207.6|15205.6|8
1648622850000|2022-03-30 06:47:30|15209|15207|15208.9|15206.9|15209.4|15207.4|15208.4|15206.4|3
1648622860000|2022-03-30 06:47:40|15209.5|15207.5|15211.8|15209.8|15212.5|15210.5|15209.4|15207.4|9
1648622870000|2022-03-30 06:47:50|15212.1|15210.1|15212.5|15210.5|15213|15211|15211.9|15209.9|7
1648622880000|2022-03-30 06:48:00|15212.6|15210.6|15213.1|15211.1|15213.3|15211.3|15212|15210|7
1648622890000|2022-03-30 06:48:10|15213.3|15211.3|15212.6|15210.6|15213.4|15211.4|15212.5|15210.5|6
1648622900000|2022-03-30 06:48:20|15212.4|15210.4|15214.8|15212.8|15214.8|15212.8|15211.6|15209.6|82
1648622910000|2022-03-30 06:48:30|15215|15213|15214.8|15212.8|15215.6|15213.6|15214.6|15212.6|16
1648622920000|2022-03-30 06:48:40|15214.6|15212.6|15214.6|15212.6|15214.9|15212.9|15213.9|15211.9|25
1648622930000|2022-03-30 06:48:50|15214.5|15212.5|15213.4|15211.4|15214.9|15212.9|15213.4|15211.4|16
1648622940000|2022-03-30 06:49:00|15213.6|15211.6|15211|15209|15213.8|15211.8|15211|15209|20
1648622950000|2022-03-30 06:49:10|15210.9|15208.9|15209.9|15207.9|15211|15209|15209.3|15207.3|19
1648622960000|2022-03-30 06:49:20|15209.8|15207.8|15209.9|15207.9|15210.1|15208.1|15209.3|15207.3|1
1648622970000|2022-03-30 06:49:30|15210|15208|15211.4|15209.4|15212.6|15210.6|15210|15208|8
1648622980000|2022-03-30 06:49:40|15211.3|15209.3|15210.4|15208.4|15211.6|15209.6|15209.9|15207.9|5
1648622990000|2022-03-30 06:49:50|15210.5|15208.5|15210.3|15208.3|15211.4|15209.4|15210.1|15208.1|1
1648623000000|2022-03-30 06:50:00|15210.1|15208.1|15208.9|15206.9|15210.4|15208.4|15208.1|15206.1|19
1648623010000|2022-03-30 06:50:10|15208.8|15206.8|15207|15205|15208.8|15206.8|15206.9|15204.9|10
1648623020000|2022-03-30 06:50:20|15207.1|15205.1|15206.1|15204.1|15207.1|15205.1|15205.5|15203.5|23
1648623030000|2022-03-30 06:50:30|15206.4|15204.4|15207.1|15205.1|15207.4|15205.4|15206.4|15204.4|7
1648623040000|2022-03-30 06:50:40|15207.4|15205.4|15207.9|15205.9|15208.4|15206.4|15207.3|15205.3|5
1648623050000|2022-03-30 06:50:50|15207.8|15205.8|15208.1|15206.1|15208.8|15206.8|15207.1|15205.1|19
1648623060000|2022-03-30 06:51:00|15208.3|15206.3|15210.4|15208.4|15210.4|15208.4|15207.9|15205.9|8
1648623070000|2022-03-30 06:51:10|15210.1|15208.1|15212.5|15210.5|15212.6|15210.6|15210.1|15208.1|9
1648623080000|2022-03-30 06:51:20|15212.4|15210.4|15212.6|15210.6|15212.9|15210.9|15212|15210|7
1648623090000|2022-03-30 06:51:30|15212.9|15210.9|15216.4|15214.4|15216.5|15214.5|15212.6|15210.6|17
1648623100000|2022-03-30 06:51:40|15216.8|15214.8|15214.9|15212.9|15216.8|15214.8|15214.4|15212.4|19
1648623110000|2022-03-30 06:51:50|15214.8|15212.8|15214.8|15212.8|15214.9|15212.9|15213.6|15211.6|12
1648623120000|2022-03-30 06:52:00|15214.6|15212.6|15213.9|15211.9|15214.9|15212.9|15213.6|15211.6|5
1648623130000|2022-03-30 06:52:10|15214|15212|15214.1|15212.1|15214.3|15212.3|15213.8|15211.8|5
1648623140000|2022-03-30 06:52:20|15214|15212|15212.4|15210.4|15214.1|15212.1|15211.6|15209.6|10
1648623150000|2022-03-30 06:52:30|15212.3|15210.3|15213.5|15211.5|15213.9|15211.9|15212.1|15210.1|6
1648623160000|2022-03-30 06:52:40|15214.4|15212.4|15215.9|15213.9|15216|15214|15214.1|15212.1|22
1648623170000|2022-03-30 06:52:50|15215.8|15213.8|15214.4|15212.4|15215.8|15213.8|15213.9|15211.9|10
1648623180000|2022-03-30 06:53:00|15214.3|15212.3|15214.1|15212.1|15214.5|15212.5|15214.1|15212.1|0
1648623190000|2022-03-30 06:53:10|15214|15212|15214.1|15212.1|15214.4|15212.4|15213.4|15211.4|3
1648623200000|2022-03-30 06:53:20|15214.4|15212.4|15214.9|15212.9|15215.6|15213.6|15214.4|15212.4|3
1648623210000|2022-03-30 06:53:30|15214.6|15212.6|15214.6|15212.6|15215|15213|15213.9|15211.9|4
1648623220000|2022-03-30 06:53:40|15214.8|15212.8|15214.4|15212.4|15215.3|15213.3|15214.1|15212.1|4
1648623230000|2022-03-30 06:53:50|15214.5|15212.5|15215.6|15213.6|15215.9|15213.9|15214.4|15212.4|6
1648623240000|2022-03-30 06:54:00|15215.5|15213.5|15216.8|15214.8|15217|15215|15215.4|15213.4|6
1648623250000|2022-03-30 06:54:10|15216.6|15214.6|15217.9|15215.9|15218|15216|15216.6|15214.6|4
1648623260000|2022-03-30 06:54:20|15218|15216|15217.9|15215.9|15218.1|15216.1|15217.5|15215.5|9
1648623270000|2022-03-30 06:54:30|15218.1|15216.1|15218.5|15216.5|15219|15217|15218.1|15216.1|6
1648623280000|2022-03-30 06:54:40|15218.6|15216.6|15219.1|15217.1|15219.3|15217.3|15218.1|15216.1|32
1648623290000|2022-03-30 06:54:50|15219.3|15217.3|15218|15216|15219.3|15217.3|15218|15216|5
1648623300000|2022-03-30 06:55:00|15218.1|15216.1|15216.1|15214.1|15218.3|15216.3|15215.6|15213.6|9
1648623310000|2022-03-30 06:55:10|15216.3|15214.3|15216.1|15214.1|15217|15215|15215.6|15213.6|6
1648623320000|2022-03-30 06:55:20|15216.3|15214.3|15215.9|15213.9|15217|15215|15215.6|15213.6|3
1648623330000|2022-03-30 06:55:30|15216.1|15214.1|15215.5|15213.5|15216.3|15214.3|15215.1|15213.1|2
1648623340000|2022-03-30 06:55:40|15215.6|15213.6|15212.9|15210.9|15215.8|15213.8|15212.9|15210.9|13
1648623350000|2022-03-30 06:55:50|15212.8|15210.8|15212.5|15210.5|15212.8|15210.8|15211.9|15209.9|17
1648623360000|2022-03-30 06:56:00|15212.6|15210.6|15213|15211|15213|15211|15212.4|15210.4|4
1648623370000|2022-03-30 06:56:10|15212.8|15210.8|15212.9|15210.9|15213|15211|15212.5|15210.5|4
1648623380000|2022-03-30 06:56:20|15212.8|15210.8|15214.5|15212.5|15214.5|15212.5|15212|15210|10
1648623390000|2022-03-30 06:56:30|15214.6|15212.6|15215.4|15213.4|15215.4|15213.4|15214.5|15212.5|2
1648623400000|2022-03-30 06:56:40|15214.9|15212.9|15214.9|15212.9|15214.9|15212.9|15214.6|15212.6|2
1648623410000|2022-03-30 06:56:50|15214.8|15212.8|15213.9|15211.9|15214.9|15212.9|15213.4|15211.4|7
1648623420000|2022-03-30 06:57:00|15214.1|15212.1|15217.9|15215.9|15217.9|15215.9|15214.1|15212.1|27
1648623430000|2022-03-30 06:57:10|15217.8|15215.8|15218|15216|15218.4|15216.4|15217.1|15215.1|37
1648623440000|2022-03-30 06:57:20|15218.1|15216.1|15219|15217|15219.6|15217.6|15217.9|15215.9|6
1648623450000|2022-03-30 06:57:30|15217.5|15215.5|15217|15215|15217.5|15215.5|15215.4|15213.4|36
1648623460000|2022-03-30 06:57:40|15216.9|15214.9|15216.1|15214.1|15216.9|15214.9|15215.6|15213.6|4
1648623470000|2022-03-30 06:57:50|15216.3|15214.3|15216.5|15214.5|15216.8|15214.8|15216.3|15214.3|1
1648623480000|2022-03-30 06:58:00|15216.6|15214.6|15216.1|15214.1|15216.6|15214.6|15214.9|15212.9|9
1648623490000|2022-03-30 06:58:10|15216.4|15214.4|15215.9|15213.9|15217.1|15215.1|15215.9|15213.9|7
1648623500000|2022-03-30 06:58:20|15216|15214|15216.1|15214.1|15216.6|15214.6|15215.6|15213.6|1
1648623510000|2022-03-30 06:58:30|15216|15214|15216.1|15214.1|15216.1|15214.1|15215.6|15213.6|3
1648623520000|2022-03-30 06:58:40|15216.3|15214.3|15216.6|15214.6|15216.9|15214.9|15216.1|15214.1|4
1648623530000|2022-03-30 06:58:50|15216.5|15214.5|15216.4|15214.4|15216.8|15214.8|15215.9|15213.9|2
1648623540000|2022-03-30 06:59:00|15216.5|15214.5|15216.1|15214.1|15216.5|15214.5|15215.1|15213.1|11
1648623550000|2022-03-30 06:59:10|15216|15214|15216.9|15214.9|15217.4|15215.4|15215.1|15213.1|8
1648623560000|2022-03-30 06:59:20|15216.8|15214.8|15216.4|15214.4|15217|15215|15215.9|15213.9|2
1648623570000|2022-03-30 06:59:30|15216.5|15214.5|15216.6|15214.6|15216.9|15214.9|15216|15214|4
1648623580000|2022-03-30 06:59:40|15216.4|15214.4|15215.6|15213.6|15216.9|15214.9|15215.6|15213.6|9
1648623590000|2022-03-30 06:59:50|15215.8|15213.8|15217.8|15215.8|15218.6|15216.6|15215.6|15213.6|16
1648623600000|2022-03-30 07:00:00|15217.6|15215.6|15213.4|15211.4|15218.9|15216.9|15213.4|15211.4|60
1648623610000|2022-03-30 07:00:10|15213.5|15211.5|15215.8|15213.8|15215.9|15213.9|15212.5|15210.5|23
1648623620000|2022-03-30 07:00:20|15215.9|15213.9|15208|15206|15216.4|15214.4|15207.4|15205.4|61
1648623630000|2022-03-30 07:00:30|15208.1|15206.1|15207.4|15205.4|15208.4|15206.4|15205.6|15203.6|58
1648623640000|2022-03-30 07:00:40|15207.1|15205.1|15206.1|15204.1|15207.4|15205.4|15205.5|15203.5|13
1648623650000|2022-03-30 07:00:50|15206.3|15204.3|15193.3|15191.3|15207.8|15205.8|15191.8|15189.8|428
1648623660000|2022-03-30 07:01:00|15193.1|15191.1|15187.9|15185.9|15193.1|15191.1|15186.6|15184.6|137
1648623670000|2022-03-30 07:01:10|15187.4|15185.4|15188.9|15186.9|15190.1|15188.1|15187.1|15185.1|93
1648623680000|2022-03-30 07:01:20|15189|15187|15193.4|15191.4|15194.8|15192.8|15188.4|15186.4|47
1648623690000|2022-03-30 07:01:30|15193.3|15191.3|15196.1|15194.1|15196.1|15194.1|15193.1|15191.1|17
1648623700000|2022-03-30 07:01:40|15196|15194|15193.5|15191.5|15197.8|15195.8|15192.9|15190.9|27
1648623710000|2022-03-30 07:01:50|15193.4|15191.4|15188.3|15186.3|15193.4|15191.4|15187.6|15185.6|48
1648623720000|2022-03-30 07:02:00|15188.1|15186.1|15188.9|15186.9|15189.6|15187.6|15187.1|15185.1|51
1648623730000|2022-03-30 07:02:10|15189|15187|15194.9|15192.9|15195.1|15193.1|15189|15187|42
1648623740000|2022-03-30 07:02:20|15194.8|15192.8|15194.9|15192.9|15197.1|15195.1|15193.9|15191.9|48
1648623750000|2022-03-30 07:02:30|15194.8|15192.8|15192.4|15190.4|15195.1|15193.1|15192.4|15190.4|19
1648623760000|2022-03-30 07:02:40|15192.5|15190.5|15195.6|15193.6|15196.8|15194.8|15190.8|15188.8|75
1648623770000|2022-03-30 07:02:50|15195.8|15193.8|15194.1|15192.1|15196.6|15194.6|15193.4|15191.4|37
1648623780000|2022-03-30 07:03:00|15193.9|15191.9|15197.3|15195.3|15197.5|15195.5|15193.6|15191.6|32
1648623790000|2022-03-30 07:03:10|15197.1|15195.1|15195.9|15193.9|15197.1|15195.1|15194.4|15192.4|58
1648623800000|2022-03-30 07:03:20|15195.1|15193.1|15197.5|15195.5|15199.4|15197.4|15194.8|15192.8|34
1648623810000|2022-03-30 07:03:30|15197.6|15195.6|15199|15197|15200.1|15198.1|15197.3|15195.3|33
1648623820000|2022-03-30 07:03:40|15198.8|15196.8|15198.5|15196.5|15198.8|15196.8|15195.8|15193.8|29
1648623830000|2022-03-30 07:03:50|15198.4|15196.4|15198.5|15196.5|15198.9|15196.9|15197.4|15195.4|22
1648623840000|2022-03-30 07:04:00|15198.3|15196.3|15199.3|15197.3|15200.1|15198.1|15198.3|15196.3|25
1648623850000|2022-03-30 07:04:10|15199.4|15197.4|15196.1|15194.1|15199.4|15197.4|15195.5|15193.5|43
1648623860000|2022-03-30 07:04:20|15196|15194|15194.9|15192.9|15197.8|15195.8|15194.4|15192.4|22
1648623870000|2022-03-30 07:04:30|15194.8|15192.8|15195.1|15193.1|15196|15194|15193.9|15191.9|17
1648623880000|2022-03-30 07:04:40|15195.3|15193.3|15193.6|15191.6|15195.3|15193.3|15193.5|15191.5|20
1648623890000|2022-03-30 07:04:50|15193.5|15191.5|15197.4|15195.4|15198.4|15196.4|15193.4|15191.4|25
1648623900000|2022-03-30 07:05:00|15197.5|15195.5|15193.9|15191.9|15198.5|15196.5|15193.8|15191.8|22
1648623910000|2022-03-30 07:05:10|15193.1|15191.1|15194.4|15192.4|15195.4|15193.4|15191.8|15189.8|38
1648623920000|2022-03-30 07:05:20|15194.6|15192.6|15192.9|15190.9|15194.9|15192.9|15192.9|15190.9|11
1648623930000|2022-03-30 07:05:30|15192.1|15190.1|15193.8|15191.8|15194.1|15192.1|15190.6|15188.6|22
1648623940000|2022-03-30 07:05:40|15193.9|15191.9|15193.8|15191.8|15194.1|15192.1|15192.1|15190.1|21
1648623950000|2022-03-30 07:05:50|15193.6|15191.6|15193.8|15191.8|15197.1|15195.1|15193.1|15191.1|43
1648623960000|2022-03-30 07:06:00|15193.9|15191.9|15190.1|15188.1|15193.9|15191.9|15189.1|15187.1|41
1648623970000|2022-03-30 07:06:10|15190.3|15188.3|15191.9|15189.9|15192.9|15190.9|15189.4|15187.4|50
1648623980000|2022-03-30 07:06:20|15192|15190|15191.3|15189.3|15194|15192|15190.8|15188.8|34
1648623990000|2022-03-30 07:06:30|15191.1|15189.1|15191.3|15189.3|15191.6|15189.6|15190.6|15188.6|4
1648624000000|2022-03-30 07:06:40|15191.4|15189.4|15190.8|15188.8|15193.1|15191.1|15190.6|15188.6|30
1648624010000|2022-03-30 07:06:50|15190.6|15188.6|15194.8|15192.8|15194.9|15192.9|15189.4|15187.4|33
1648624020000|2022-03-30 07:07:00|15195.4|15193.4|15199.6|15197.6|15199.8|15197.8|15195.1|15193.1|85
1648624030000|2022-03-30 07:07:10|15199.5|15197.5|15198.3|15196.3|15201.5|15199.5|15198.3|15196.3|32
1648624040000|2022-03-30 07:07:20|15198.6|15196.6|15196.3|15194.3|15198.9|15196.9|15195.4|15193.4|27
1648624050000|2022-03-30 07:07:30|15196.1|15194.1|15193.3|15191.3|15196.6|15194.6|15192.3|15190.3|21
1648624060000|2022-03-30 07:07:40|15193.1|15191.1|15189.4|15187.4|15193.3|15191.3|15189|15187|24
1648624070000|2022-03-30 07:07:50|15189.5|15187.5|15189|15187|15189.9|15187.9|15187.3|15185.3|29
1648624080000|2022-03-30 07:08:00|15188.9|15186.9|15185.5|15183.5|15189.9|15187.9|15185.1|15183.1|43
1648624090000|2022-03-30 07:08:10|15185.3|15183.3|15184.1|15182.1|15185.6|15183.6|15180.8|15178.8|130
1648624100000|2022-03-30 07:08:20|15184.3|15182.3|15190.3|15188.3|15190.4|15188.4|15184|15182|46
1648624110000|2022-03-30 07:08:30|15190.4|15188.4|15192.8|15190.8|15193.5|15191.5|15188.8|15186.8|25
1648624120000|2022-03-30 07:08:40|15192.6|15190.6|15193.6|15191.6|15194.4|15192.4|15192|15190|14
1648624130000|2022-03-30 07:08:50|15193.5|15191.5|15197|15195|15198|15196|15193.5|15191.5|44
1648624140000|2022-03-30 07:09:00|15196.9|15194.9|15195.3|15193.3|15197.4|15195.4|15195.3|15193.3|20
1648624150000|2022-03-30 07:09:10|15195.4|15193.4|15196.3|15194.3|15197.4|15195.4|15195.3|15193.3|24
1648624160000|2022-03-30 07:09:20|15196.1|15194.1|15197|15195|15197.8|15195.8|15195.6|15193.6|55
1648624170000|2022-03-30 07:09:30|15197.1|15195.1|15197.5|15195.5|15198|15196|15196.8|15194.8|22
1648624180000|2022-03-30 07:09:40|15197.8|15195.8|15199.8|15197.8|15200.4|15198.4|15196|15194|18
1648624190000|2022-03-30 07:09:50|15199.6|15197.6|15198.9|15196.9|15199.9|15197.9|15197.9|15195.9|19
1648624200000|2022-03-30 07:10:00|15198.6|15196.6|15198|15196|15199.3|15197.3|15197.1|15195.1|27
1648624210000|2022-03-30 07:10:10|15197.9|15195.9|15199.1|15197.1|15200|15198|15197.9|15195.9|5
1648624220000|2022-03-30 07:10:20|15199|15197|15198.5|15196.5|15199.6|15197.6|15198.1|15196.1|12
1648624230000|2022-03-30 07:10:30|15198.6|15196.6|15199.5|15197.5|15200.4|15198.4|15197.6|15195.6|19
1648624240000|2022-03-30 07:10:40|15199.6|15197.6|15198.1|15196.1|15200.1|15198.1|15198.1|15196.1|19
1648624250000|2022-03-30 07:10:50|15198|15196|15199.8|15197.8|15199.8|15197.8|15198|15196|8
1648624260000|2022-03-30 07:11:00|15199.6|15197.6|15197.5|15195.5|15199.6|15197.6|15196|15194|19
1648624270000|2022-03-30 07:11:10|15197.6|15195.6|15196.5|15194.5|15198.6|15196.6|15196.4|15194.4|15
1648624280000|2022-03-30 07:11:20|15196.4|15194.4|15196.9|15194.9|15197.9|15195.9|15195.8|15193.8|9
1648624290000|2022-03-30 07:11:30|15196.8|15194.8|15199|15197|15199.4|15197.4|15196.8|15194.8|11
1648624300000|2022-03-30 07:11:40|15199.1|15197.1|15199.8|15197.8|15200|15198|15198.5|15196.5|13
1648624310000|2022-03-30 07:11:50|15200|15198|15201.1|15199.1|15202.9|15200.9|15200|15198|70
1648624320000|2022-03-30 07:12:00|15201.3|15199.3|15202.1|15200.1|15202.6|15200.6|15198.3|15196.3|33
1648624330000|2022-03-30 07:12:10|15202|15200|15202|15200|15203|15201|15201.9|15199.9|17
1648624340000|2022-03-30 07:12:20|15202.1|15200.1|15199.5|15197.5|15202.8|15200.8|15199.5|15197.5|12
1648624350000|2022-03-30 07:12:30|15199.4|15197.4|15199.3|15197.3|15200.8|15198.8|15199.3|15197.3|9
1648624360000|2022-03-30 07:12:40|15199.4|15197.4|15195.6|15193.6|15199.4|15197.4|15194.4|15192.4|37
1648624370000|2022-03-30 07:12:50|15195.1|15193.1|15193.1|15191.1|15195.4|15193.4|15193.1|15191.1|11
1648624380000|2022-03-30 07:13:00|15193|15191|15191.4|15189.4|15194.6|15192.6|15190.1|15188.1|65
1648624390000|2022-03-30 07:13:10|15191.5|15189.5|15193.8|15191.8|15194.1|15192.1|15190.9|15188.9|28
1648624400000|2022-03-30 07:13:20|15193.9|15191.9|15189|15187|15194.1|15192.1|15189|15187|32
1648624410000|2022-03-30 07:13:30|15189.1|15187.1|15192|15190|15192.4|15190.4|15188.8|15186.8|22
1648624420000|2022-03-30 07:13:40|15191.9|15189.9|15191.9|15189.9|15192.5|15190.5|15190.8|15188.8|23
1648624430000|2022-03-30 07:13:50|15191.8|15189.8|15192.5|15190.5|15193.3|15191.3|15191.8|15189.8|14
1648624440000|2022-03-30 07:14:00|15192.6|15190.6|15192.1|15190.1|15193.8|15191.8|15191|15189|19
1648624450000|2022-03-30 07:14:10|15192|15190|15192.9|15190.9|15195.6|15193.6|15191.4|15189.4|41
1648624460000|2022-03-30 07:14:20|15193|15191|15190.5|15188.5|15194.3|15192.3|15190.4|15188.4|55
1648624470000|2022-03-30 07:14:30|15190.8|15188.8|15190.9|15188.9|15191.4|15189.4|15189.9|15187.9|12
1648624480000|2022-03-30 07:14:40|15190.8|15188.8|15191.9|15189.9|15193.8|15191.8|15190|15188|64
1648624490000|2022-03-30 07:14:50|15191.6|15189.6|15190.8|15188.8|15192.1|15190.1|15189.9|15187.9|8
1648624500000|2022-03-30 07:15:00|15190.9|15188.9|15189.8|15187.8|15191|15189|15186.1|15184.1|44
1648624510000|2022-03-30 07:15:10|15190.5|15188.5|15189.9|15187.9|15192|15190|15189.4|15187.4|14
1648624520000|2022-03-30 07:15:20|15189.8|15187.8|15183.9|15181.9|15189.9|15187.9|15183.8|15181.8|18
1648624530000|2022-03-30 07:15:30|15183.8|15181.8|15183.3|15181.3|15184.6|15182.6|15181.1|15179.1|135
1648624540000|2022-03-30 07:15:40|15183.4|15181.4|15182.8|15180.8|15184.5|15182.5|15180.8|15178.8|43
1648624550000|2022-03-30 07:15:50|15182.9|15180.9|15182.5|15180.5|15184.6|15182.6|15181.9|15179.9|24
1648624560000|2022-03-30 07:16:00|15182.6|15180.6|15183.3|15181.3|15183.5|15181.5|15181.4|15179.4|16
1648624570000|2022-03-30 07:16:10|15183.1|15181.1|15181.9|15179.9|15183.9|15181.9|15181.9|15179.9|23
1648624580000|2022-03-30 07:16:20|15181.8|15179.8|15182.4|15180.4|15182.8|15180.8|15180.8|15178.8|53
1648624590000|2022-03-30 07:16:30|15182.3|15180.3|15185.6|15183.6|15187.3|15185.3|15182.3|15180.3|94
1648624600000|2022-03-30 07:16:40|15185.5|15183.5|15184|15182|15186.8|15184.8|15183.5|15181.5|26
1648624610000|2022-03-30 07:16:50|15184.1|15182.1|15184.8|15182.8|15186.6|15184.6|15183.9|15181.9|25
1648624620000|2022-03-30 07:17:00|15185.1|15183.1|15183.1|15181.1|15187.9|15185.9|15182.9|15180.9|34
1648624630000|2022-03-30 07:17:10|15183|15181|15183|15181|15183.3|15181.3|15181.8|15179.8|19
1648624640000|2022-03-30 07:17:20|15182.9|15180.9|15185|15183|15186.1|15184.1|15182.5|15180.5|27
1648624650000|2022-03-30 07:17:30|15185.4|15183.4|15186.3|15184.3|15189.3|15187.3|15184.4|15182.4|16
1648624660000|2022-03-30 07:17:40|15186.1|15184.1|15185.1|15183.1|15186.4|15184.4|15184.6|15182.6|10
1648624670000|2022-03-30 07:17:50|15185.3|15183.3|15183.4|15181.4|15186.1|15184.1|15183.1|15181.1|28
1648624680000|2022-03-30 07:18:00|15183.5|15181.5|15183.3|15181.3|15183.8|15181.8|15180.8|15178.8|65
1648624690000|2022-03-30 07:18:10|15183.5|15181.5|15183|15181|15184|15182|15181.4|15179.4|41
1648624700000|2022-03-30 07:18:20|15182.9|15180.9|15181.9|15179.9|15183.1|15181.1|15181.3|15179.3|40
1648624710000|2022-03-30 07:18:30|15181.8|15179.8|15182.3|15180.3|15183.8|15181.8|15181.5|15179.5|24
1648624720000|2022-03-30 07:18:40|15182.6|15180.6|15183.1|15181.1|15183.6|15181.6|15181.6|15179.6|21
1648624730000|2022-03-30 07:18:50|15183.5|15181.5|15182|15180|15184.1|15182.1|15181.5|15179.5|12
1648624740000|2022-03-30 07:19:00|15181.8|15179.8|15183|15181|15183|15181|15181.8|15179.8|15
1648624750000|2022-03-30 07:19:10|15182.9|15180.9|15181|15179|15183.1|15181.1|15180.6|15178.6|67
1648624760000|2022-03-30 07:19:20|15180.9|15178.9|15175.4|15173.4|15180.9|15178.9|15174.5|15172.5|181
1648624770000|2022-03-30 07:19:30|15175.3|15173.3|15171.6|15169.6|15175.3|15173.3|15171.6|15169.6|104
1648624780000|2022-03-30 07:19:40|15171.4|15169.4|15172.9|15170.9|15174.3|15172.3|15171.3|15169.3|54
1648624790000|2022-03-30 07:19:50|15173|15171|15173.8|15171.8|15173.9|15171.9|15172.4|15170.4|29
1648624800000|2022-03-30 07:20:00|15173.6|15171.6|15171.6|15169.6|15173.6|15171.6|15171|15169|63
1648624810000|2022-03-30 07:20:10|15171.5|15169.5|15171|15169|15171.9|15169.9|15170.6|15168.6|43
1648624820000|2022-03-30 07:20:20|15171.1|15169.1|15173.6|15171.6|15174.8|15172.8|15169.4|15167.4|117
1648624830000|2022-03-30 07:20:30|15173.8|15171.8|15172.1|15170.1|15174.3|15172.3|15172|15170|25
1648624840000|2022-03-30 07:20:40|15172|15170|15172.5|15170.5|15172.6|15170.6|15169.6|15167.6|48
1648624850000|2022-03-30 07:20:50|15172.4|15170.4|15170.9|15168.9|15173.9|15171.9|15169.8|15167.8|41
1648624860000|2022-03-30 07:21:00|15170.8|15168.8|15172.5|15170.5|15172.8|15170.8|15168.4|15166.4|87
1648624870000|2022-03-30 07:21:10|15172.3|15170.3|15177.3|15175.3|15177.3|15175.3|15171.8|15169.8|58
1648624880000|2022-03-30 07:21:20|15177.4|15175.4|15177.8|15175.8|15178.8|15176.8|15176.9|15174.9|34
1648624890000|2022-03-30 07:21:30|15177.9|15175.9|15179.1|15177.1|15179.8|15177.8|15177.8|15175.8|30
1648624900000|2022-03-30 07:21:40|15178.9|15176.9|15181.5|15179.5|15181.5|15179.5|15178.4|15176.4|26
1648624910000|2022-03-30 07:21:50|15181.4|15179.4|15181.1|15179.1|15183|15181|15180.8|15178.8|35
1648624920000|2022-03-30 07:22:00|15181.3|15179.3|15179.8|15177.8|15182.1|15180.1|15178.9|15176.9|33
1648624930000|2022-03-30 07:22:10|15179.4|15177.4|15181.6|15179.6|15181.6|15179.6|15179.4|15177.4|19
1648624940000|2022-03-30 07:22:20|15181.5|15179.5|15183.8|15181.8|15184|15182|15181|15179|47
1648624950000|2022-03-30 07:22:30|15183.9|15181.9|15182.9|15180.9|15183.9|15181.9|15181.8|15179.8|34
1648624960000|2022-03-30 07:22:40|15182.8|15180.8|15181.8|15179.8|15183|15181|15181|15179|15
1648624970000|2022-03-30 07:22:50|15181.6|15179.6|15181.3|15179.3|15181.9|15179.9|15180.8|15178.8|23
1648624980000|2022-03-30 07:23:00|15181|15179|15183.5|15181.5|15183.6|15181.6|15180.6|15178.6|13
1648624990000|2022-03-30 07:23:10|15183|15181|15182.9|15180.9|15183.9|15181.9|15181.6|15179.6|10
1648625000000|2022-03-30 07:23:20|15183|15181|15182.8|15180.8|15184|15182|15181.6|15179.6|14
1648625010000|2022-03-30 07:23:30|15182.5|15180.5|15183.9|15181.9|15183.9|15181.9|15182.3|15180.3|12
1648625020000|2022-03-30 07:23:40|15184|15182|15186|15184|15186.5|15184.5|15183.3|15181.3|24
1648625030000|2022-03-30 07:23:50|15185|15183|15188|15186|15188.9|15186.9|15185|15183|41
1648625040000|2022-03-30 07:24:00|15187.9|15185.9|15189|15187|15189.1|15187.1|15187|15185|45
1648625050000|2022-03-30 07:24:10|15188.9|15186.9|15183.9|15181.9|15189|15187|15183.6|15181.6|57
1648625060000|2022-03-30 07:24:20|15183.8|15181.8|15187.4|15185.4|15187.4|15185.4|15183.8|15181.8|20
1648625070000|2022-03-30 07:24:30|15187.3|15185.3|15186.3|15184.3|15188.6|15186.6|15186.3|15184.3|12
1648625080000|2022-03-30 07:24:40|15185.9|15183.9|15184|15182|15186.3|15184.3|15184|15182|46
1648625090000|2022-03-30 07:24:50|15183.9|15181.9|15183.8|15181.8|15184.8|15182.8|15183|15181|10
1648625100000|2022-03-30 07:25:00|15183.6|15181.6|15187.6|15185.6|15188.6|15186.6|15183.5|15181.5|32
1648625110000|2022-03-30 07:25:10|15187.4|15185.4|15188.8|15186.8|15189|15187|15186.8|15184.8|10
1648625120000|2022-03-30 07:25:20|15188.9|15186.9|15187.6|15185.6|15188.9|15186.9|15186.9|15184.9|4
1648625130000|2022-03-30 07:25:30|15187.5|15185.5|15185.9|15183.9|15187.8|15185.8|15185.9|15183.9|8
1648625140000|2022-03-30 07:25:40|15186|15184|15189.3|15187.3|15189.3|15187.3|15185.6|15183.6|10
1648625150000|2022-03-30 07:25:50|15189.1|15187.1|15189.8|15187.8|15189.8|15187.8|15188.4|15186.4|9
1648625160000|2022-03-30 07:26:00|15189.9|15187.9|15192.8|15190.8|15193.9|15191.9|15189.3|15187.3|60
1648625170000|2022-03-30 07:26:10|15192.6|15190.6|15190.6|15188.6|15192.8|15190.8|15190.4|15188.4|16
1648625180000|2022-03-30 07:26:20|15190.8|15188.8|15189.4|15187.4|15191|15189|15188.3|15186.3|44
1648625190000|2022-03-30 07:26:30|15189.6|15187.6|15187.4|15185.4|15189.8|15187.8|15186.5|15184.5|19
1648625200000|2022-03-30 07:26:40|15187.5|15185.5|15185|15183|15188.5|15186.5|15184|15182|24
1648625210000|2022-03-30 07:26:50|15184.9|15182.9|15182.3|15180.3|15185.1|15183.1|15182|15180|19
1648625220000|2022-03-30 07:27:00|15182.4|15180.4|15182.1|15180.1|15182.8|15180.8|15182|15180|12
1648625230000|2022-03-30 07:27:10|15182|15180|15182.4|15180.4|15183|15181|15181.3|15179.3|24
1648625240000|2022-03-30 07:27:20|15182.9|15180.9|15182.8|15180.8|15182.9|15180.9|15181.9|15179.9|12
1648625250000|2022-03-30 07:27:30|15182.6|15180.6|15183.3|15181.3|15183.5|15181.5|15182.6|15180.6|27
1648625260000|2022-03-30 07:27:40|15183.1|15181.1|15185.5|15183.5|15186.1|15184.1|15183|15181|6
1648625270000|2022-03-30 07:27:50|15185.4|15183.4|15187.1|15185.1|15188.6|15186.6|15185.1|15183.1|13
1648625280000|2022-03-30 07:28:00|15187.3|15185.3|15188.8|15186.8|15189|15187|15186.8|15184.8|10
1648625290000|2022-03-30 07:28:10|15188.6|15186.6|15187.6|15185.6|15189.4|15187.4|15187.4|15185.4|2
1648625300000|2022-03-30 07:28:20|15187.8|15185.8|15187.4|15185.4|15188.3|15186.3|15186.8|15184.8|2
1648625310000|2022-03-30 07:28:30|15187.5|15185.5|15186.9|15184.9|15188.6|15186.6|15186.4|15184.4|19
1648625320000|2022-03-30 07:28:40|15187.1|15185.1|15183.9|15181.9|15187.4|15185.4|15183.4|15181.4|16
1648625330000|2022-03-30 07:28:50|15184|15182|15185.9|15183.9|15185.9|15183.9|15183.6|15181.6|5
1648625340000|2022-03-30 07:29:00|15185.8|15183.8|15184.6|15182.6|15185.8|15183.8|15183.8|15181.8|8
1648625350000|2022-03-30 07:29:10|15184.8|15182.8|15182.1|15180.1|15185.4|15183.4|15182|15180|33
1648625360000|2022-03-30 07:29:20|15182.3|15180.3|15183.5|15181.5|15183.9|15181.9|15182|15180|9
1648625370000|2022-03-30 07:29:30|15183.6|15181.6|15185.3|15183.3|15186|15184|15183.5|15181.5|9
1648625380000|2022-03-30 07:29:40|15185.1|15183.1|15185.6|15183.6|15186.3|15184.3|15185.1|15183.1|7
1648625390000|2022-03-30 07:29:50|15185.3|15183.3|15184.1|15182.1|15185.6|15183.6|15183.9|15181.9|18
1648625400000|2022-03-30 07:30:00|15184.5|15182.5|15187.9|15185.9|15188.1|15186.1|15184.5|15182.5|25
1648625410000|2022-03-30 07:30:10|15187.8|15185.8|15186.9|15184.9|15188.1|15186.1|15186.6|15184.6|12
1648625420000|2022-03-30 07:30:20|15187|15185|15186.1|15184.1|15188|15186|15185.9|15183.9|3
1648625430000|2022-03-30 07:30:30|15186|15184|15184.3|15182.3|15186|15184|15183|15181|25
1648625440000|2022-03-30 07:30:40|15184.1|15182.1|15186.1|15184.1|15186.4|15184.4|15183.8|15181.8|11
1648625450000|2022-03-30 07:30:50|15186|15184|15186.6|15184.6|15187.3|15185.3|15185.9|15183.9|6
1648625460000|2022-03-30 07:31:00|15186.8|15184.8|15187.6|15185.6|15188.8|15186.8|15186.3|15184.3|14
1648625470000|2022-03-30 07:31:10|15187.3|15185.3|15186.3|15184.3|15187.3|15185.3|15186|15184|15
1648625480000|2022-03-30 07:31:20|15186.4|15184.4|15185|15183|15186.4|15184.4|15184.3|15182.3|10
1648625490000|2022-03-30 07:31:30|15184.9|15182.9|15185.6|15183.6|15187|15185|15184.6|15182.6|8
1648625500000|2022-03-30 07:31:40|15185.9|15183.9|15184.8|15182.8|15186.8|15184.8|15184.8|15182.8|4
1648625510000|2022-03-30 07:31:50|15185.1|15183.1|15184.9|15182.9|15186|15184|15184.5|15182.5|19
1648625520000|2022-03-30 07:32:00|15185|15183|15186.6|15184.6|15186.6|15184.6|15183.6|15181.6|8
1648625530000|2022-03-30 07:32:10|15186.5|15184.5|15185|15183|15186.6|15184.6|15184.8|15182.8|9
1648625540000|2022-03-30 07:32:20|15185.1|15183.1|15186.1|15184.1|15186.4|15184.4|15184.9|15182.9|21
1648625550000|2022-03-30 07:32:30|15186|15184|15182.3|15180.3|15186|15184|15181.9|15179.9|26
1648625560000|2022-03-30 07:32:40|15182.6|15180.6|15181.8|15179.8|15183.1|15181.1|15180.6|15178.6|23
1648625570000|2022-03-30 07:32:50|15182.1|15180.1|15186.4|15184.4|15187.4|15185.4|15181.9|15179.9|18
1648625580000|2022-03-30 07:33:00|15186.5|15184.5|15186.4|15184.4|15187.3|15185.3|15186|15184|7
1648625590000|2022-03-30 07:33:10|15186.5|15184.5|15189.5|15187.5|15189.5|15187.5|15186.5|15184.5|20
1648625600000|2022-03-30 07:33:20|15189.4|15187.4|15188.3|15186.3|15189.4|15187.4|15187.9|15185.9|12
1648625610000|2022-03-30 07:33:30|15188.4|15186.4|15188.9|15186.9|15188.9|15186.9|15188.1|15186.1|12
1648625620000|2022-03-30 07:33:40|15189.1|15187.1|15188.9|15186.9|15189.9|15187.9|15188.4|15186.4|59
1648625630000|2022-03-30 07:33:50|15188.6|15186.6|15187.8|15185.8|15188.9|15186.9|15187.3|15185.3|13
1648625640000|2022-03-30 07:34:00|15187.6|15185.6|15189.5|15187.5|15191|15189|15187.4|15185.4|39
1648625650000|2022-03-30 07:34:10|15189.4|15187.4|15191.5|15189.5|15192|15190|15189.4|15187.4|5
1648625660000|2022-03-30 07:34:20|15191.4|15189.4|15192.1|15190.1|15192.6|15190.6|15190|15188|12
1648625670000|2022-03-30 07:34:30|15191.9|15189.9|15192.6|15190.6|15192.6|15190.6|15191.8|15189.8|9
1648625680000|2022-03-30 07:34:40|15192.5|15190.5|15192.4|15190.4|15192.8|15190.8|15191.9|15189.9|17
1648625690000|2022-03-30 07:34:50|15192.6|15190.6|15193.3|15191.3|15194.4|15192.4|15192.1|15190.1|40
1648625700000|2022-03-30 07:35:00|15193.8|15191.8|15191.8|15189.8|15193.8|15191.8|15191.4|15189.4|13
1648625710000|2022-03-30 07:35:10|15191.9|15189.9|15193|15191|15193.3|15191.3|15191.8|15189.8|19
1648625720000|2022-03-30 07:35:20|15192.9|15190.9|15190.1|15188.1|15192.9|15190.9|15188.8|15186.8|19
1648625730000|2022-03-30 07:35:30|15190.3|15188.3|15190.8|15188.8|15191|15189|15188.6|15186.6|18
1648625740000|2022-03-30 07:35:40|15190.9|15188.9|15192.9|15190.9|15193.9|15191.9|15190.9|15188.9|9
1648625750000|2022-03-30 07:35:50|15192.8|15190.8|15193.6|15191.6|15194|15192|15192.1|15190.1|8
1648625760000|2022-03-30 07:36:00|15193.8|15191.8|15196|15194|15196.4|15194.4|15193.4|15191.4|24
1648625770000|2022-03-30 07:36:10|15196.1|15194.1|15196.4|15194.4|15197.6|15195.6|15195.5|15193.5|39
1648625780000|2022-03-30 07:36:20|15196.5|15194.5|15196.3|15194.3|15196.9|15194.9|15195.3|15193.3|16
1648625790000|2022-03-30 07:36:30|15195.9|15193.9|15196.3|15194.3|15196.3|15194.3|15194.5|15192.5|16
1648625800000|2022-03-30 07:36:40|15196.6|15194.6|15197.1|15195.1|15197.3|15195.3|15196.6|15194.6|36
1648625810000|2022-03-30 07:36:50|15197|15195|15198.4|15196.4|15198.8|15196.8|15196.9|15194.9|34
1648625820000|2022-03-30 07:37:00|15198|15196|15198.3|15196.3|15198.9|15196.9|15197.8|15195.8|33
1648625830000|2022-03-30 07:37:10|15198.1|15196.1|15197.5|15195.5|15198.3|15196.3|15197.3|15195.3|33
1648625840000|2022-03-30 07:37:20|15197.6|15195.6|15195.6|15193.6|15197.6|15195.6|15193.5|15191.5|65
1648625850000|2022-03-30 07:37:30|15195.5|15193.5|15197.4|15195.4|15197.6|15195.6|15195.5|15193.5|13
1648625860000|2022-03-30 07:37:40|15197.5|15195.5|15196.5|15194.5|15198.5|15196.5|15196|15194|19
1648625870000|2022-03-30 07:37:50|15196.8|15194.8|15198.3|15196.3|15198.3|15196.3|15196.5|15194.5|18
1648625880000|2022-03-30 07:38:00|15198.4|15196.4|15197.8|15195.8|15198.5|15196.5|15197.4|15195.4|6
1648625890000|2022-03-30 07:38:10|15197.5|15195.5|15197|15195|15198.3|15196.3|15196.8|15194.8|23
1648625900000|2022-03-30 07:38:20|15196.8|15194.8|15193|15191|15197.5|15195.5|15189.6|15187.6|137
1648625910000|2022-03-30 07:38:30|15192.9|15190.9|15194.1|15192.1|15194.1|15192.1|15192|15190|9
1648625920000|2022-03-30 07:38:40|15193.5|15191.5|15191.9|15189.9|15194.3|15192.3|15191.8|15189.8|12
1648625930000|2022-03-30 07:38:50|15192|15190|15188.9|15186.9|15192|15190|15185.9|15183.9|77
1648625940000|2022-03-30 07:39:00|15189|15187|15187.3|15185.3|15189|15187|15187.1|15185.1|12
1648625950000|2022-03-30 07:39:10|15187.8|15185.8|15186.5|15184.5|15188|15186|15186.5|15184.5|17
1648625960000|2022-03-30 07:39:20|15186.4|15184.4|15185|15183|15186.9|15184.9|15184.4|15182.4|84
1648625970000|2022-03-30 07:39:30|15185.1|15183.1|15185.3|15183.3|15186|15184|15185|15183|32
1648625980000|2022-03-30 07:39:40|15185.4|15183.4|15185.5|15183.5|15185.9|15183.9|15184.3|15182.3|5
1648625990000|2022-03-30 07:39:50|15185.6|15183.6|15184.8|15182.8|15185.8|15183.8|15184.3|15182.3|7
1648626000000|2022-03-30 07:40:00|15184.9|15182.9|15184.4|15182.4|15185.1|15183.1|15183.8|15181.8|10
1648626010000|2022-03-30 07:40:10|15184.3|15182.3|15187.3|15185.3|15188.3|15186.3|15184.1|15182.1|43
1648626020000|2022-03-30 07:40:20|15187.6|15185.6|15187.9|15185.9|15188.8|15186.8|15187.4|15185.4|5
1648626030000|2022-03-30 07:40:30|15187.6|15185.6|15187.4|15185.4|15188.6|15186.6|15187.4|15185.4|1
1648626040000|2022-03-30 07:40:40|15187.6|15185.6|15187.8|15185.8|15188|15186|15186.5|15184.5|4
1648626050000|2022-03-30 07:40:50|15187.9|15185.9|15188.4|15186.4|15188.5|15186.5|15187.3|15185.3|6
1648626060000|2022-03-30 07:41:00|15188.3|15186.3|15187.4|15185.4|15189|15187|15187|15185|8
1648626070000|2022-03-30 07:41:10|15187.3|15185.3|15187.3|15185.3|15188.9|15186.9|15185.5|15183.5|40
1648626080000|2022-03-30 07:41:20|15187.4|15185.4|15187.3|15185.3|15187.6|15185.6|15186.9|15184.9|3
1648626090000|2022-03-30 07:41:30|15187.1|15185.1|15186.1|15184.1|15187.1|15185.1|15186.1|15184.1|2
1648626100000|2022-03-30 07:41:40|15186.3|15184.3|15188.1|15186.1|15188.8|15186.8|15186.3|15184.3|7
1648626110000|2022-03-30 07:41:50|15188|15186|15188.5|15186.5|15189.4|15187.4|15187.9|15185.9|7
1648626120000|2022-03-30 07:42:00|15188.4|15186.4|15187.9|15185.9|15188.6|15186.6|15186.4|15184.4|7
1648626130000|2022-03-30 07:42:10|15188|15186|15187.9|15185.9|15188.3|15186.3|15186.9|15184.9|8
1648626140000|2022-03-30 07:42:20|15187.8|15185.8|15188|15186|15188.1|15186.1|15187.1|15185.1|6
1648626150000|2022-03-30 07:42:30|15187.9|15185.9|15187.8|15185.8|15188|15186|15187|15185|4
1648626160000|2022-03-30 07:42:40|15187.6|15185.6|15185|15183|15187.8|15185.8|15185|15183|2
1648626170000|2022-03-30 07:42:50|15184.9|15182.9|15184.6|15182.6|15185.9|15183.9|15184.5|15182.5|11
1648626180000|2022-03-30 07:43:00|15184.5|15182.5|15188.3|15186.3|15188.3|15186.3|15184.5|15182.5|8
1648626190000|2022-03-30 07:43:10|15188.1|15186.1|15187.6|15185.6|15189.1|15187.1|15186.8|15184.8|11
1648626200000|2022-03-30 07:43:20|15187.5|15185.5|15187.9|15185.9|15188|15186|15186.8|15184.8|6
1648626210000|2022-03-30 07:43:30|15188|15186|15187.6|15185.6|15188.8|15186.8|15187.3|15185.3|3
1648626220000|2022-03-30 07:43:40|15187.4|15185.4|15187.5|15185.5|15187.8|15185.8|15187.4|15185.4|0
1648626230000|2022-03-30 07:43:50|15187.6|15185.6|15186.1|15184.1|15187.6|15185.6|15186.1|15184.1|3
1648626240000|2022-03-30 07:44:00|15186|15184|15187.8|15185.8|15188.6|15186.6|15185.8|15183.8|5
1648626250000|2022-03-30 07:44:10|15187.9|15185.9|15188.8|15186.8|15189.1|15187.1|15187.9|15185.9|2
1648626260000|2022-03-30 07:44:20|15188.6|15186.6|15189.6|15187.6|15189.8|15187.8|15188.1|15186.1|4
1648626270000|2022-03-30 07:44:30|15189.8|15187.8|15194.1|15192.1|15194.5|15192.5|15189.6|15187.6|48
1648626280000|2022-03-30 07:44:40|15194.4|15192.4|15194|15192|15194.6|15192.6|15193.5|15191.5|17
1648626290000|2022-03-30 07:44:50|15193.9|15191.9|15193.9|15191.9|15195|15193|15193.9|15191.9|16
1648626300000|2022-03-30 07:45:00|15194|15192|15192.9|15190.9|15194.1|15192.1|15192.5|15190.5|16
1648626310000|2022-03-30 07:45:10|15192.8|15190.8|15191.6|15189.6|15193.1|15191.1|15191.6|15189.6|7
1648626320000|2022-03-30 07:45:20|15191.8|15189.8|15193|15191|15193|15191|15191.5|15189.5|11
1648626330000|2022-03-30 07:45:30|15192.9|15190.9|15195|15193|15195.5|15193.5|15192.9|15190.9|24
1648626340000|2022-03-30 07:45:40|15194.8|15192.8|15195.6|15193.6|15195.8|15193.8|15194.8|15192.8|6
1648626350000|2022-03-30 07:45:50|15195.9|15193.9|15194.5|15192.5|15197.3|15195.3|15194.5|15192.5|21
1648626360000|2022-03-30 07:46:00|15194.9|15192.9|15194.4|15192.4|15194.9|15192.9|15191.9|15189.9|13
1648626370000|2022-03-30 07:46:10|15194.3|15192.3|15191.8|15189.8|15194.4|15192.4|15191.8|15189.8|11
1648626380000|2022-03-30 07:46:20|15192.1|15190.1|15191.6|15189.6|15192.6|15190.6|15191.1|15189.1|9
1648626390000|2022-03-30 07:46:30|15192|15190|15193|15191|15193|15191|15191.5|15189.5|5
1648626400000|2022-03-30 07:46:40|15192.4|15190.4|15191.6|15189.6|15193|15191|15191.6|15189.6|5
1648626410000|2022-03-30 07:46:50|15191.8|15189.8|15190.4|15188.4|15192.1|15190.1|15190.1|15188.1|10
1648626420000|2022-03-30 07:47:00|15190.3|15188.3|15192.6|15190.6|15192.6|15190.6|15190.3|15188.3|15
1648626430000|2022-03-30 07:47:10|15193.5|15191.5|15193|15191|15194|15192|15193|15191|10
1648626440000|2022-03-30 07:47:20|15193.1|15191.1|15192.1|15190.1|15193.1|15191.1|15190.4|15188.4|11
1648626450000|2022-03-30 07:47:30|15192.3|15190.3|15189.5|15187.5|15192.4|15190.4|15188.3|15186.3|22
1648626460000|2022-03-30 07:47:40|15189.6|15187.6|15187.4|15185.4|15189.6|15187.6|15187.1|15185.1|7
1648626470000|2022-03-30 07:47:50|15187.3|15185.3|15187.6|15185.6|15188.6|15186.6|15186.6|15184.6|6
1648626480000|2022-03-30 07:48:00|15187.8|15185.8|15184.6|15182.6|15188.6|15186.6|15184.4|15182.4|18
1648626490000|2022-03-30 07:48:10|15184.8|15182.8|15186.4|15184.4|15186.6|15184.6|15184.3|15182.3|7
1648626500000|2022-03-30 07:48:20|15186.1|15184.1|15184.8|15182.8|15186.6|15184.6|15184.8|15182.8|6
1648626510000|2022-03-30 07:48:30|15184.5|15182.5|15184.3|15182.3|15185.1|15183.1|15182|15180|41
1648626520000|2022-03-30 07:48:40|15184.4|15182.4|15183.6|15181.6|15184.4|15182.4|15182.9|15180.9|17
1648626530000|2022-03-30 07:48:50|15183.1|15181.1|15183.3|15181.3|15184|15182|15182.9|15180.9|12
1648626540000|2022-03-30 07:49:00|15183.5|15181.5|15186.8|15184.8|15188.1|15186.1|15183.5|15181.5|59
1648626550000|2022-03-30 07:49:10|15186.4|15184.4|15186.6|15184.6|15187.6|15185.6|15186.1|15184.1|4
1648626560000|2022-03-30 07:49:20|15186.8|15184.8|15185.8|15183.8|15187.3|15185.3|15184.8|15182.8|3
1648626570000|2022-03-30 07:49:30|15186|15184|15186.5|15184.5|15187.1|15185.1|15185.3|15183.3|4
1648626580000|2022-03-30 07:49:40|15186.4|15184.4|15186.8|15184.8|15188|15186|15185.6|15183.6|79
1648626590000|2022-03-30 07:49:50|15186.9|15184.9|15186.1|15184.1|15187.1|15185.1|15186.1|15184.1|2
1648626600000|2022-03-30 07:50:00|15186|15184|15186.4|15184.4|15186.5|15184.5|15185.3|15183.3|6
1648626610000|2022-03-30 07:50:10|15185.9|15183.9|15184.5|15182.5|15186.1|15184.1|15184.4|15182.4|2
1648626620000|2022-03-30 07:50:20|15184.8|15182.8|15181.9|15179.9|15185|15183|15181.8|15179.8|17
1648626630000|2022-03-30 07:50:30|15181.3|15179.3|15183.9|15181.9|15185.3|15183.3|15181|15179|46
1648626640000|2022-03-30 07:50:40|15183.8|15181.8|15183.6|15181.6|15185.1|15183.1|15183.4|15181.4|6
1648626650000|2022-03-30 07:50:50|15184|15182|15185.4|15183.4|15185.5|15183.5|15184|15182|3
1648626660000|2022-03-30 07:51:00|15185.5|15183.5|15184.4|15182.4|15186.1|15184.1|15184.1|15182.1|6
1648626670000|2022-03-30 07:51:10|15184.5|15182.5|15185.9|15183.9|15186|15184|15184.3|15182.3|5
1648626680000|2022-03-30 07:51:20|15185.8|15183.8|15188.1|15186.1|15188.8|15186.8|15185.6|15183.6|33
1648626690000|2022-03-30 07:51:30|15187.9|15185.9|15188.8|15186.8|15189.6|15187.6|15187.1|15185.1|6
1648626700000|2022-03-30 07:51:40|15188.9|15186.9|15189.5|15187.5|15189.8|15187.8|15188.8|15186.8|9
1648626710000|2022-03-30 07:51:50|15189.4|15187.4|15190.6|15188.6|15191.4|15189.4|15189.3|15187.3|15
1648626720000|2022-03-30 07:52:00|15189.8|15187.8|15189|15187|15189.8|15187.8|15187.5|15185.5|10
1648626730000|2022-03-30 07:52:10|15189.1|15187.1|15187.6|15185.6|15189.1|15187.1|15187.5|15185.5|3
1648626740000|2022-03-30 07:52:20|15187.3|15185.3|15186.1|15184.1|15187.3|15185.3|15185.1|15183.1|10
1648626750000|2022-03-30 07:52:30|15186|15184|15186.5|15184.5|15186.5|15184.5|15185|15183|4
1648626760000|2022-03-30 07:52:40|15186.6|15184.6|15188|15186|15189.5|15187.5|15186.6|15184.6|21
1648626770000|2022-03-30 07:52:50|15188.5|15186.5|15188.8|15186.8|15189.4|15187.4|15188.4|15186.4|1
1648626780000|2022-03-30 07:53:00|15188.9|15186.9|15188.3|15186.3|15189.1|15187.1|15187.9|15185.9|2
1648626790000|2022-03-30 07:53:10|15188|15186|15189.1|15187.1|15189.1|15187.1|15188|15186|3
1648626800000|2022-03-30 07:53:20|15189.4|15187.4|15189.9|15187.9|15189.9|15187.9|15189.3|15187.3|2
1648626810000|2022-03-30 07:53:30|15189.8|15187.8|15189.8|15187.8|15189.9|15187.9|15188.6|15186.6|1
1648626820000|2022-03-30 07:53:40|15189.9|15187.9|15189.8|15187.8|15190|15188|15189|15187|7
1648626830000|2022-03-30 07:53:50|15189.6|15187.6|15188.4|15186.4|15189.8|15187.8|15187.4|15185.4|10
1648626840000|2022-03-30 07:54:00|15188.3|15186.3|15186.4|15184.4|15188.4|15186.4|15185.5|15183.5|15
1648626850000|2022-03-30 07:54:10|15186.5|15184.5|15187.6|15185.6|15188.1|15186.1|15186.3|15184.3|7
1648626860000|2022-03-30 07:54:20|15187|15185|15184.1|15182.1|15187|15185|15183.9|15181.9|19
1648626870000|2022-03-30 07:54:30|15184.4|15182.4|15184.9|15182.9|15185.4|15183.4|15184.4|15182.4|3
1648626880000|2022-03-30 07:54:40|15185.1|15183.1|15184.4|15182.4|15185.1|15183.1|15184.4|15182.4|1
1648626890000|2022-03-30 07:54:50|15184.3|15182.3|15183.1|15181.1|15184.6|15182.6|15182.6|15180.6|5
1648626900000|2022-03-30 07:55:00|15183|15181|15184.4|15182.4|15184.6|15182.6|15182.6|15180.6|8
1648626910000|2022-03-30 07:55:10|15184.5|15182.5|15183.9|15181.9|15184.8|15182.8|15183.6|15181.6|3
1648626920000|2022-03-30 07:55:20|15184|15182|15183.9|15181.9|15184.6|15182.6|15183.4|15181.4|3
1648626930000|2022-03-30 07:55:30|15183.5|15181.5|15184.1|15182.1|15184.8|15182.8|15182.5|15180.5|6
1648626940000|2022-03-30 07:55:40|15184|15182|15186.6|15184.6|15187|15185|15183.9|15181.9|9
1648626950000|2022-03-30 07:55:50|15186.8|15184.8|15186.8|15184.8|15187.4|15185.4|15186.3|15184.3|8
1648626960000|2022-03-30 07:56:00|15186.9|15184.9|15189.8|15187.8|15190|15188|15186.9|15184.9|14
1648626970000|2022-03-30 07:56:10|15189.6|15187.6|15187.8|15185.8|15190.5|15188.5|15187.4|15185.4|16
1648626980000|2022-03-30 07:56:20|15187.5|15185.5|15188.4|15186.4|15188.9|15186.9|15186.6|15184.6|10
1648626990000|2022-03-30 07:56:30|15188.3|15186.3|15188.1|15186.1|15188.6|15186.6|15188.1|15186.1|1
1648627000000|2022-03-30 07:56:40|15188.3|15186.3|15187.5|15185.5|15188.5|15186.5|15187.3|15185.3|9
1648627010000|2022-03-30 07:56:50|15187.4|15185.4|15186.5|15184.5|15187.4|15185.4|15186.3|15184.3|4
1648627020000|2022-03-30 07:57:00|15186.3|15184.3|15188.6|15186.6|15188.6|15186.6|15186.3|15184.3|6
1648627030000|2022-03-30 07:57:10|15187.1|15185.1|15186.5|15184.5|15187.1|15185.1|15185.8|15183.8|14
1648627040000|2022-03-30 07:57:20|15186.3|15184.3|15187.4|15185.4|15188.8|15186.8|15185.9|15183.9|33
1648627050000|2022-03-30 07:57:30|15187.3|15185.3|15185.6|15183.6|15187.4|15185.4|15185.1|15183.1|7
1648627060000|2022-03-30 07:57:40|15185.3|15183.3|15179.8|15177.8|15185.3|15183.3|15179|15177|46
1648627070000|2022-03-30 07:57:50|15179.4|15177.4|15179.5|15177.5|15179.6|15177.6|15178.5|15176.5|40
1648627080000|2022-03-30 07:58:00|15179.4|15177.4|15180.8|15178.8|15182.6|15180.6|15178.5|15176.5|34
1648627090000|2022-03-30 07:58:10|15180.3|15178.3|15179.9|15177.9|15181|15179|15179.1|15177.1|27
1648627100000|2022-03-30 07:58:20|15180|15178|15182.5|15180.5|15182.5|15180.5|15179.8|15177.8|17
1648627110000|2022-03-30 07:58:30|15182.4|15180.4|15183.3|15181.3|15184.5|15182.5|15182.3|15180.3|18
1648627120000|2022-03-30 07:58:40|15183.1|15181.1|15179.8|15177.8|15183.3|15181.3|15179.6|15177.6|17
1648627130000|2022-03-30 07:58:50|15179.9|15177.9|15180.5|15178.5|15180.9|15178.9|15179.9|15177.9|18
1648627140000|2022-03-30 07:59:00|15180.4|15178.4|15180.3|15178.3|15181.8|15179.8|15179.5|15177.5|31
1648627150000|2022-03-30 07:59:10|15180.1|15178.1|15179.1|15177.1|15182|15180|15178.9|15176.9|32
1648627160000|2022-03-30 07:59:20|15179.3|15177.3|15177.1|15175.1|15179.3|15177.3|15176.9|15174.9|24
1648627170000|2022-03-30 07:59:30|15177|15175|15181.1|15179.1|15181.1|15179.1|15176.9|15174.9|15
1648627180000|2022-03-30 07:59:40|15182|15180|15183|15181|15183.1|15181.1|15182|15180|7
1648627190000|2022-03-30 07:59:50|15183.1|15181.1|15183.1|15181.1|15183.3|15181.3|15182.3|15180.3|6
1648627200000|2022-03-30 08:00:00|15182.3|15180.3|15182.1|15180.1|15182.3|15180.3|15175.5|15173.5|113
1648627210000|2022-03-30 08:00:10|15182.4|15180.4|15183.4|15181.4|15184.9|15182.9|15182.4|15180.4|32
1648627220000|2022-03-30 08:00:20|15183.1|15181.1|15186|15184|15186.3|15184.3|15182.1|15180.1|33
1648627230000|2022-03-30 08:00:30|15186.1|15184.1|15181.6|15179.6|15186.4|15184.4|15180.1|15178.1|38
1648627240000|2022-03-30 08:00:40|15181.5|15179.5|15179.6|15177.6|15182.1|15180.1|15179.4|15177.4|20
1648627250000|2022-03-30 08:00:50|15179.5|15177.5|15181.8|15179.8|15182|15180|15178.9|15176.9|31
1648627260000|2022-03-30 08:01:00|15181.9|15179.9|15179.6|15177.6|15181.9|15179.9|15179.4|15177.4|23
1648627270000|2022-03-30 08:01:10|15179.5|15177.5|15181.1|15179.1|15182.5|15180.5|15179.1|15177.1|17
1648627280000|2022-03-30 08:01:20|15181|15179|15178.1|15176.1|15181|15179|15177.4|15175.4|29
1648627290000|2022-03-30 08:01:30|15178|15176|15174.4|15172.4|15178.1|15176.1|15174.1|15172.1|57
1648627300000|2022-03-30 08:01:40|15174.5|15172.5|15175.3|15173.3|15175.4|15173.4|15174|15172|44
1648627310000|2022-03-30 08:01:50|15175.4|15173.4|15172.3|15170.3|15175.4|15173.4|15172.3|15170.3|35
1648627320000|2022-03-30 08:02:00|15172.1|15170.1|15172|15170|15172.3|15170.3|15170.4|15168.4|82
1648627330000|2022-03-30 08:02:10|15172.3|15170.3|15173.6|15171.6|15174|15172|15171.5|15169.5|29
1648627340000|2022-03-30 08:02:20|15173.8|15171.8|15174.6|15172.6|15174.9|15172.9|15172.9|15170.9|17
1648627350000|2022-03-30 08:02:30|15174.5|15172.5|15175.6|15173.6|15176.5|15174.5|15174|15172|22
1648627360000|2022-03-30 08:02:40|15175.8|15173.8|15170.6|15168.6|15176.1|15174.1|15170.5|15168.5|40
1648627370000|2022-03-30 08:02:50|15170.8|15168.8|15169.4|15167.4|15172.4|15170.4|15169.3|15167.3|29
1648627380000|2022-03-30 08:03:00|15169.6|15167.6|15168.3|15166.3|15169.6|15167.6|15167.6|15165.6|82
1648627390000|2022-03-30 08:03:10|15168.9|15166.9|15171.8|15169.8|15172.8|15170.8|15168.8|15166.8|43
1648627400000|2022-03-30 08:03:20|15171.9|15169.9|15169.6|15167.6|15172.1|15170.1|15168.8|15166.8|36
1648627410000|2022-03-30 08:03:30|15169.8|15167.8|15162.8|15160.8|15170|15168|15162.3|15160.3|134
1648627420000|2022-03-30 08:03:40|15162.9|15160.9|15164.5|15162.5|15164.8|15162.8|15162.6|15160.6|39
1648627430000|2022-03-30 08:03:50|15164.6|15162.6|15163.5|15161.5|15165.4|15163.4|15162|15160|43
1648627440000|2022-03-30 08:04:00|15162.9|15160.9|15163.4|15161.4|15165.5|15163.5|15162.6|15160.6|73
1648627450000|2022-03-30 08:04:10|15163.6|15161.6|15165.3|15163.3|15165.3|15163.3|15162.3|15160.3|19
1648627460000|2022-03-30 08:04:20|15165.4|15163.4|15163.6|15161.6|15165.5|15163.5|15162.9|15160.9|36
1648627470000|2022-03-30 08:04:30|15164.3|15162.3|15164.4|15162.4|15164.6|15162.6|15164|15162|17
1648627480000|2022-03-30 08:04:40|15164.3|15162.3|15169.1|15167.1|15169.1|15167.1|15163.6|15161.6|27
1648627490000|2022-03-30 08:04:50|15169|15167|15170.3|15168.3|15171.3|15169.3|15169|15167|59
1648627500000|2022-03-30 08:05:00|15170.4|15168.4|15167.3|15165.3|15171.1|15169.1|15166.6|15164.6|35
1648627510000|2022-03-30 08:05:10|15167.4|15165.4|15169.4|15167.4|15169.4|15167.4|15167|15165|57
1648627520000|2022-03-30 08:05:20|15169.3|15167.3|15169|15167|15169.3|15167.3|15167.5|15165.5|17
1648627530000|2022-03-30 08:05:30|15168.9|15166.9|15165.9|15163.9|15169.5|15167.5|15165.4|15163.4|36
1648627540000|2022-03-30 08:05:40|15166|15164|15168.8|15166.8|15168.9|15166.9|15166|15164|34
1648627550000|2022-03-30 08:05:50|15168.9|15166.9|15169.6|15167.6|15169.6|15167.6|15167.5|15165.5|50
1648627560000|2022-03-30 08:06:00|15169.5|15167.5|15168.9|15166.9|15169.5|15167.5|15168.4|15166.4|14
1648627570000|2022-03-30 08:06:10|15169.3|15167.3|15166.5|15164.5|15170|15168|15166.5|15164.5|61
1648627580000|2022-03-30 08:06:20|15167|15165|15165.4|15163.4|15167.6|15165.6|15165|15163|13
1648627590000|2022-03-30 08:06:30|15165.9|15163.9|15163.6|15161.6|15166|15164|15162.6|15160.6|25
1648627600000|2022-03-30 08:06:40|15163.5|15161.5|15162.6|15160.6|15164.5|15162.5|15162.6|15160.6|18
1648627610000|2022-03-30 08:06:50|15162.5|15160.5|15163.1|15161.1|15164.1|15162.1|15162.1|15160.1|22
1648627620000|2022-03-30 08:07:00|15163|15161|15166|15164|15166.9|15164.9|15162.9|15160.9|36
1648627630000|2022-03-30 08:07:10|15165.9|15163.9|15166.8|15164.8|15166.9|15164.9|15164.9|15162.9|18
1648627640000|2022-03-30 08:07:20|15166.9|15164.9|15165.4|15163.4|15167|15165|15165.4|15163.4|6
1648627650000|2022-03-30 08:07:30|15165.5|15163.5|15164.6|15162.6|15166.3|15164.3|15164.3|15162.3|20
1648627660000|2022-03-30 08:07:40|15164.8|15162.8|15167.6|15165.6|15168|15166|15164.6|15162.6|31
1648627670000|2022-03-30 08:07:50|15167.4|15165.4|15166.1|15164.1|15167.6|15165.6|15165.4|15163.4|7
1648627680000|2022-03-30 08:08:00|15166.6|15164.6|15166.9|15164.9|15167|15165|15166|15164|3
1648627690000|2022-03-30 08:08:10|15166.8|15164.8|15167.9|15165.9|15168.1|15166.1|15166.4|15164.4|15
1648627700000|2022-03-30 08:08:20|15167.8|15165.8|15168.1|15166.1|15169|15167|15166.9|15164.9|16
1648627710000|2022-03-30 08:08:30|15168|15166|15167.3|15165.3|15168|15166|15166.3|15164.3|11
1648627720000|2022-03-30 08:08:40|15167.1|15165.1|15168|15166|15168|15166|15166.4|15164.4|30
1648627730000|2022-03-30 08:08:50|15167.9|15165.9|15165.9|15163.9|15168|15166|15165.9|15163.9|12
1648627740000|2022-03-30 08:09:00|15166|15164|15166.9|15164.9|15167.8|15165.8|15165.9|15163.9|21
1648627750000|2022-03-30 08:09:10|15167|15165|15167.6|15165.6|15168.3|15166.3|15166.8|15164.8|13
1648627760000|2022-03-30 08:09:20|15167.8|15165.8|15168.1|15166.1|15168.4|15166.4|15167.5|15165.5|5
1648627770000|2022-03-30 08:09:30|15168.3|15166.3|15168.9|15166.9|15170.1|15168.1|15168|15166|21
1648627780000|2022-03-30 08:09:40|15169|15167|15172.3|15170.3|15172.5|15170.5|15168.9|15166.9|23
1648627790000|2022-03-30 08:09:50|15172.1|15170.1|15170.8|15168.8|15172.8|15170.8|15170.8|15168.8|26
1648627800000|2022-03-30 08:10:00|15171.1|15169.1|15169.6|15167.6|15171.6|15169.6|15168.1|15166.1|17
1648627810000|2022-03-30 08:10:10|15169.5|15167.5|15170.8|15168.8|15171.4|15169.4|15168.9|15166.9|31
1648627820000|2022-03-30 08:10:20|15170.9|15168.9|15168.3|15166.3|15170.9|15168.9|15167.8|15165.8|17
1648627830000|2022-03-30 08:10:30|15168.4|15166.4|15168.9|15166.9|15169.1|15167.1|15167.9|15165.9|5
1648627840000|2022-03-30 08:10:40|15168.8|15166.8|15169.5|15167.5|15169.6|15167.6|15167.9|15165.9|9
1648627850000|2022-03-30 08:10:50|15169.6|15167.6|15168.4|15166.4|15169.6|15167.6|15167.8|15165.8|9
1648627860000|2022-03-30 08:11:00|15168.3|15166.3|15168.9|15166.9|15169.4|15167.4|15167.8|15165.8|9
1648627870000|2022-03-30 08:11:10|15168.8|15166.8|15167.1|15165.1|15169.3|15167.3|15166.4|15164.4|15
1648627880000|2022-03-30 08:11:20|15166.8|15164.8|15164.9|15162.9|15167.3|15165.3|15164.9|15162.9|13
1648627890000|2022-03-30 08:11:30|15165|15163|15165.3|15163.3|15165.4|15163.4|15164.6|15162.6|5
1648627900000|2022-03-30 08:11:40|15165.4|15163.4|15163.3|15161.3|15165.8|15163.8|15163.1|15161.1|43
1648627910000|2022-03-30 08:11:50|15163.5|15161.5|15161.5|15159.5|15163.9|15161.9|15161.5|15159.5|38
1648627920000|2022-03-30 08:12:00|15162.1|15160.1|15162.1|15160.1|15163|15161|15160|15158|52
1648627930000|2022-03-30 08:12:10|15162|15160|15160.5|15158.5|15162.1|15160.1|15160.5|15158.5|16
1648627940000|2022-03-30 08:12:20|15160.4|15158.4|15158.4|15156.4|15160.4|15158.4|15157.6|15155.6|64
1648627950000|2022-03-30 08:12:30|15158.5|15156.5|15157.8|15155.8|15160|15158|15157.4|15155.4|47
1648627960000|2022-03-30 08:12:40|15158|15156|15159.3|15157.3|15160|15158|15156.3|15154.3|104
1648627970000|2022-03-30 08:12:50|15159|15157|15159.5|15157.5|15159.5|15157.5|15156.4|15154.4|35
1648627980000|2022-03-30 08:13:00|15159.4|15157.4|15159.8|15157.8|15160.9|15158.9|15158.6|15156.6|23
1648627990000|2022-03-30 08:13:10|15159.9|15157.9|15159.1|15157.1|15160.9|15158.9|15158.8|15156.8|15
1648628000000|2022-03-30 08:13:20|15159.3|15157.3|15154.9|15152.9|15159.3|15157.3|15154.6|15152.6|64
1648628010000|2022-03-30 08:13:30|15155.3|15153.3|15156|15154|15157.5|15155.5|15155.1|15153.1|28
1648628020000|2022-03-30 08:13:40|15156.1|15154.1|15156|15154|15156.6|15154.6|15155.5|15153.5|25
1648628030000|2022-03-30 08:13:50|15156.1|15154.1|15155|15153|15156.1|15154.1|15154.3|15152.3|22
1648628040000|2022-03-30 08:14:00|15155.3|15153.3|15154.9|15152.9|15156.4|15154.4|15154.6|15152.6|25
1648628050000|2022-03-30 08:14:10|15154.8|15152.8|15154.8|15152.8|15155.3|15153.3|15153.9|15151.9|10
1648628060000|2022-03-30 08:14:20|15154.9|15152.9|15156.3|15154.3|15156.8|15154.8|15154.6|15152.6|19
1648628070000|2022-03-30 08:14:30|15156.4|15154.4|15156.3|15154.3|15158|15156|15155.9|15153.9|22
1648628080000|2022-03-30 08:14:40|15156.1|15154.1|15155.8|15153.8|15156.6|15154.6|15154.9|15152.9|18
1648628090000|2022-03-30 08:14:50|15155.6|15153.6|15155.6|15153.6|15155.8|15153.8|15153.9|15151.9|10
1648628100000|2022-03-30 08:15:00|15155.8|15153.8|15153.8|15151.8|15156|15154|15152.6|15150.6|59
1648628110000|2022-03-30 08:15:10|15153.6|15151.6|15153.6|15151.6|15154.8|15152.8|15152.6|15150.6|21
1648628120000|2022-03-30 08:15:20|15153.5|15151.5|15157.4|15155.4|15157.6|15155.6|15153.1|15151.1|41
1648628130000|2022-03-30 08:15:30|15157.5|15155.5|15157.3|15155.3|15159|15157|15157|15155|34
1648628140000|2022-03-30 08:15:40|15157.6|15155.6|15158.1|15156.1|15158.5|15156.5|15157.1|15155.1|11
1648628150000|2022-03-30 08:15:50|15157.8|15155.8|15159.6|15157.6|15160.1|15158.1|15157.6|15155.6|35
1648628160000|2022-03-30 08:16:00|15159.8|15157.8|15161.4|15159.4|15161.9|15159.9|15158.9|15156.9|39
1648628170000|2022-03-30 08:16:10|15161.1|15159.1|15161.3|15159.3|15161.8|15159.8|15160.3|15158.3|15
1648628180000|2022-03-30 08:16:20|15161.4|15159.4|15155.8|15153.8|15162.1|15160.1|15155.6|15153.6|92
1648628190000|2022-03-30 08:16:30|15155.6|15153.6|15154.5|15152.5|15155.8|15153.8|15153.9|15151.9|32
1648628200000|2022-03-30 08:16:40|15154.6|15152.6|15157|15155|15157|15155|15154.5|15152.5|14
1648628210000|2022-03-30 08:16:50|15157.3|15155.3|15157.6|15155.6|15158.6|15156.6|15156.8|15154.8|18
1648628220000|2022-03-30 08:17:00|15157.5|15155.5|15158.3|15156.3|15158.4|15156.4|15157.5|15155.5|4
1648628230000|2022-03-30 08:17:10|15158.4|15156.4|15158.8|15156.8|15158.9|15156.9|15157.8|15155.8|9
1648628240000|2022-03-30 08:17:20|15158.6|15156.6|15159|15157|15159.3|15157.3|15157.8|15155.8|10
1648628250000|2022-03-30 08:17:30|15159.5|15157.5|15159.4|15157.4|15159.6|15157.6|15158.4|15156.4|14
1648628260000|2022-03-30 08:17:40|15159.5|15157.5|15162|15160|15162|15160|15159.3|15157.3|26
1648628270000|2022-03-30 08:17:50|15161.9|15159.9|15160.4|15158.4|15162.5|15160.5|15159.5|15157.5|31
1648628280000|2022-03-30 08:18:00|15160.5|15158.5|15160.4|15158.4|15161.3|15159.3|15159|15157|6
1648628290000|2022-03-30 08:18:10|15160.3|15158.3|15159.1|15157.1|15160.5|15158.5|15159.1|15157.1|6
1648628300000|2022-03-30 08:18:20|15159.3|15157.3|15157.6|15155.6|15159.9|15157.9|15157.5|15155.5|16
1648628310000|2022-03-30 08:18:30|15157.5|15155.5|15159.1|15157.1|15159.1|15157.1|15157.5|15155.5|10
1648628320000|2022-03-30 08:18:40|15159|15157|15159.3|15157.3|15159.8|15157.8|15158.8|15156.8|6
1648628330000|2022-03-30 08:18:50|15159.1|15157.1|15158.8|15156.8|15159.4|15157.4|15158|15156|9
1648628340000|2022-03-30 08:19:00|15158.5|15156.5|15159.8|15157.8|15159.9|15157.9|15158.4|15156.4|14
1648628350000|2022-03-30 08:19:10|15159.9|15157.9|15160|15158|15161.4|15159.4|15159.8|15157.8|14
1648628360000|2022-03-30 08:19:20|15159.9|15157.9|15160.6|15158.6|15161|15159|15159.8|15157.8|8
1648628370000|2022-03-30 08:19:30|15160.8|15158.8|15160.6|15158.6|15162.5|15160.5|15160.5|15158.5|11
1648628380000|2022-03-30 08:19:40|15160.9|15158.9|15160.8|15158.8|15161.5|15159.5|15160.6|15158.6|13
1648628390000|2022-03-30 08:19:50|15161|15159|15159.8|15157.8|15161.6|15159.6|15159.6|15157.6|8
1648628400000|2022-03-30 08:20:00|15159.6|15157.6|15159.5|15157.5|15159.9|15157.9|15159.3|15157.3|8
1648628410000|2022-03-30 08:20:10|15159.6|15157.6|15162.3|15160.3|15162.5|15160.5|15158.6|15156.6|17
1648628420000|2022-03-30 08:20:20|15162.1|15160.1|15163.6|15161.6|15164.5|15162.5|15162.1|15160.1|41
1648628430000|2022-03-30 08:20:30|15163.5|15161.5|15163.1|15161.1|15164|15162|15162.1|15160.1|17
1648628440000|2022-03-30 08:20:40|15163.3|15161.3|15164.1|15162.1|15165.1|15163.1|15163.3|15161.3|22
1648628450000|2022-03-30 08:20:50|15163.6|15161.6|15164.5|15162.5|15165.1|15163.1|15163.3|15161.3|13
1648628460000|2022-03-30 08:21:00|15164.6|15162.6|15165|15163|15165|15163|15164.1|15162.1|4
1648628470000|2022-03-30 08:21:10|15164.9|15162.9|15165.6|15163.6|15165.8|15163.8|15164.8|15162.8|13
1648628480000|2022-03-30 08:21:20|15165.8|15163.8|15164.3|15162.3|15166|15164|15164.3|15162.3|24
1648628490000|2022-03-30 08:21:30|15164.1|15162.1|15162.9|15160.9|15164.3|15162.3|15162.1|15160.1|21
1648628500000|2022-03-30 08:21:40|15163.3|15161.3|15164|15162|15164.1|15162.1|15163.1|15161.1|3
1648628510000|2022-03-30 08:21:50|15164.1|15162.1|15164.6|15162.6|15164.6|15162.6|15164.1|15162.1|8
1648628520000|2022-03-30 08:22:00|15164.5|15162.5|15163.8|15161.8|15165.5|15163.5|15163.3|15161.3|14
1648628530000|2022-03-30 08:22:10|15163.6|15161.6|15164.1|15162.1|15164.5|15162.5|15162.8|15160.8|3
1648628540000|2022-03-30 08:22:20|15164.3|15162.3|15163.6|15161.6|15164.3|15162.3|15162.3|15160.3|1
1648628550000|2022-03-30 08:22:30|15163.8|15161.8|15162.6|15160.6|15164|15162|15162.4|15160.4|4
1648628560000|2022-03-30 08:22:40|15162.9|15160.9|15163.1|15161.1|15163.1|15161.1|15161.8|15159.8|9
1648628570000|2022-03-30 08:22:50|15162.9|15160.9|15163.8|15161.8|15163.8|15161.8|15162.6|15160.6|5
1648628580000|2022-03-30 08:23:00|15163.6|15161.6|15164.5|15162.5|15164.6|15162.6|15162.8|15160.8|21
1648628590000|2022-03-30 08:23:10|15164.6|15162.6|15164.1|15162.1|15164.8|15162.8|15163.8|15161.8|9
1648628600000|2022-03-30 08:23:20|15164.3|15162.3|15163.8|15161.8|15165|15163|15163.8|15161.8|4
1648628610000|2022-03-30 08:23:30|15164.1|15162.1|15164.1|15162.1|15164.3|15162.3|15162.6|15160.6|2
1648628620000|2022-03-30 08:23:40|15164.5|15162.5|15163.3|15161.3|15166.1|15164.1|15163.3|15161.3|47
1648628630000|2022-03-30 08:23:50|15163.1|15161.1|15163.6|15161.6|15164.4|15162.4|15163.1|15161.1|6
1648628640000|2022-03-30 08:24:00|15163.8|15161.8|15163.4|15161.4|15164.3|15162.3|15163|15161|6
1648628650000|2022-03-30 08:24:10|15163.3|15161.3|15162.8|15160.8|15163.4|15161.4|15162.3|15160.3|9
1648628660000|2022-03-30 08:24:20|15162.9|15160.9|15156.8|15154.8|15162.9|15160.9|15156.8|15154.8|53
1648628670000|2022-03-30 08:24:30|15156.6|15154.6|15157.5|15155.5|15157.9|15155.9|15156.4|15154.4|102
1648628680000|2022-03-30 08:24:40|15157.6|15155.6|15157.8|15155.8|15158.6|15156.6|15156.9|15154.9|13
1648628690000|2022-03-30 08:24:50|15158|15156|15156.9|15154.9|15158.5|15156.5|15155.6|15153.6|33
1648628700000|2022-03-30 08:25:00|15157|15155|15157.9|15155.9|15158.1|15156.1|15155.8|15153.8|14
1648628710000|2022-03-30 08:25:10|15157.8|15155.8|15154.3|15152.3|15157.9|15155.9|15153.8|15151.8|35
1648628720000|2022-03-30 08:25:20|15154.4|15152.4|15153.8|15151.8|15154.9|15152.9|15153.8|15151.8|25
1648628730000|2022-03-30 08:25:30|15153.6|15151.6|15154.5|15152.5|15154.6|15152.6|15152.6|15150.6|21
1648628740000|2022-03-30 08:25:40|15153.9|15151.9|15154.5|15152.5|15154.8|15152.8|15153.5|15151.5|11
1648628750000|2022-03-30 08:25:50|15154.4|15152.4|15155.8|15153.8|15155.8|15153.8|15154.1|15152.1|30
1648628760000|2022-03-30 08:26:00|15155.6|15153.6|15155|15153|15155.9|15153.9|15154.5|15152.5|20
1648628770000|2022-03-30 08:26:10|15154.9|15152.9|15157.1|15155.1|15157.4|15155.4|15154.5|15152.5|34
1648628780000|2022-03-30 08:26:20|15157|15155|15158|15156|15158|15156|15156.3|15154.3|16
1648628790000|2022-03-30 08:26:30|15157.9|15155.9|15160.9|15158.9|15161.3|15159.3|15157.9|15155.9|53
1648628800000|2022-03-30 08:26:40|15161|15159|15160.6|15158.6|15161.4|15159.4|15159.5|15157.5|69
1648628810000|2022-03-30 08:26:50|15160.8|15158.8|15160.8|15158.8|15161.6|15159.6|15160.6|15158.6|14
1648628820000|2022-03-30 08:27:00|15159.9|15157.9|15160.1|15158.1|15160.6|15158.6|15158.8|15156.8|27
1648628830000|2022-03-30 08:27:10|15160|15158|15160.5|15158.5|15161.9|15159.9|15159.6|15157.6|31
1648628840000|2022-03-30 08:27:20|15160.4|15158.4|15158.6|15156.6|15160.5|15158.5|15157.4|15155.4|28
1648628850000|2022-03-30 08:27:30|15158.8|15156.8|15161.1|15159.1|15161.6|15159.6|15158.8|15156.8|16
1648628860000|2022-03-30 08:27:40|15161.3|15159.3|15160.9|15158.9|15161.6|15159.6|15160.5|15158.5|5
1648628870000|2022-03-30 08:27:50|15161|15159|15159.6|15157.6|15161.5|15159.5|15159.5|15157.5|11
1648628880000|2022-03-30 08:28:00|15159.8|15157.8|15159.9|15157.9|15160.3|15158.3|15158.9|15156.9|9
1648628890000|2022-03-30 08:28:10|15160.1|15158.1|15161.1|15159.1|15161.1|15159.1|15159.5|15157.5|13
1648628900000|2022-03-30 08:28:20|15160.8|15158.8|15161|15159|15161.5|15159.5|15160.4|15158.4|5
1648628910000|2022-03-30 08:28:30|15161.4|15159.4|15162|15160|15162|15160|15161.4|15159.4|12
1648628920000|2022-03-30 08:28:40|15162.1|15160.1|15162.5|15160.5|15162.8|15160.8|15161.8|15159.8|11
1648628930000|2022-03-30 08:28:50|15162.8|15160.8|15161.3|15159.3|15162.8|15160.8|15160.5|15158.5|19
1648628940000|2022-03-30 08:29:00|15161.1|15159.1|15162.3|15160.3|15163|15161|15160.5|15158.5|11
1648628950000|2022-03-30 08:29:10|15162.1|15160.1|15161.9|15159.9|15162.5|15160.5|15161.3|15159.3|9
1648628960000|2022-03-30 08:29:20|15162|15160|15162|15160|15162.3|15160.3|15161.6|15159.6|12
1648628970000|2022-03-30 08:29:30|15161.9|15159.9|15165|15163|15167.1|15165.1|15161.5|15159.5|156
1648628980000|2022-03-30 08:29:40|15164.9|15162.9|15166.9|15164.9|15166.9|15164.9|15164.5|15162.5|35
1648628990000|2022-03-30 08:29:50|15166.8|15164.8|15167.5|15165.5|15169.1|15167.1|15166.8|15164.8|46
1648629000000|2022-03-30 08:30:00|15167.6|15165.6|15168.6|15166.6|15169.1|15167.1|15167.6|15165.6|45
1648629010000|2022-03-30 08:30:10|15168.5|15166.5|15168.5|15166.5|15168.8|15166.8|15167.6|15165.6|19
1648629020000|2022-03-30 08:30:20|15168.6|15166.6|15169.3|15167.3|15169.9|15167.9|15167.9|15165.9|17
1648629030000|2022-03-30 08:30:30|15169.1|15167.1|15168.1|15166.1|15169.6|15167.6|15168.1|15166.1|12
1648629040000|2022-03-30 08:30:40|15168.3|15166.3|15168.8|15166.8|15169|15167|15167.5|15165.5|6
1648629050000|2022-03-30 08:30:50|15168.9|15166.9|15169|15167|15169.6|15167.6|15168.5|15166.5|15
1648629060000|2022-03-30 08:31:00|15169.1|15167.1|15170|15168|15170|15168|15169|15167|16
1648629070000|2022-03-30 08:31:10|15170.3|15168.3|15169|15167|15170.3|15168.3|15168.5|15166.5|19
1648629080000|2022-03-30 08:31:20|15168.9|15166.9|15167.3|15165.3|15168.9|15166.9|15166.4|15164.4|18
1648629090000|2022-03-30 08:31:30|15167.1|15165.1|15167|15165|15167.4|15165.4|15166.9|15164.9|7
1648629100000|2022-03-30 08:31:40|15167.1|15165.1|15168|15166|15168.8|15166.8|15167|15165|32
1648629110000|2022-03-30 08:31:50|15168.3|15166.3|15167.5|15165.5|15168.5|15166.5|15167.5|15165.5|12
1648629120000|2022-03-30 08:32:00|15167.6|15165.6|15168|15166|15168.8|15166.8|15167.5|15165.5|14
1648629130000|2022-03-30 08:32:10|15167.9|15165.9|15166.6|15164.6|15168|15166|15166.6|15164.6|14
1648629140000|2022-03-30 08:32:20|15166.3|15164.3|15167.3|15165.3|15167.4|15165.4|15166.1|15164.1|20
1648629150000|2022-03-30 08:32:30|15167.4|15165.4|15166.8|15164.8|15167.8|15165.8|15166.5|15164.5|14
1648629160000|2022-03-30 08:32:40|15166.6|15164.6|15165.6|15163.6|15166.6|15164.6|15164.9|15162.9|19
1648629170000|2022-03-30 08:32:50|15166.1|15164.1|15167.3|15165.3|15167.8|15165.8|15165.8|15163.8|26
1648629180000|2022-03-30 08:33:00|15167.5|15165.5|15168.3|15166.3|15168.5|15166.5|15166.6|15164.6|25
1648629190000|2022-03-30 08:33:10|15168.4|15166.4|15167.8|15165.8|15168.4|15166.4|15167|15165|10
1648629200000|2022-03-30 08:33:20|15168|15166|15167.3|15165.3|15168|15166|15166.5|15164.5|7
1648629210000|2022-03-30 08:33:30|15167.5|15165.5|15167.5|15165.5|15167.8|15165.8|15166.9|15164.9|9
1648629220000|2022-03-30 08:33:40|15167.6|15165.6|15168.8|15166.8|15168.8|15166.8|15167.4|15165.4|12
1648629230000|2022-03-30 08:33:50|15168.6|15166.6|15168.8|15166.8|15169.3|15167.3|15168.6|15166.6|11
1648629240000|2022-03-30 08:34:00|15168.9|15166.9|15168.5|15166.5|15169|15167|15168.3|15166.3|6
1648629250000|2022-03-30 08:34:10|15168.9|15166.9|15168.3|15166.3|15169|15167|15168.1|15166.1|5
1648629260000|2022-03-30 08:34:20|15168.1|15166.1|15166.9|15164.9|15168.1|15166.1|15166.4|15164.4|13
1648629270000|2022-03-30 08:34:30|15166.6|15164.6|15167.8|15165.8|15168|15166|15166.5|15164.5|8
1648629280000|2022-03-30 08:34:40|15167.6|15165.6|15166.5|15164.5|15168.3|15166.3|15165.6|15163.6|22
1648629290000|2022-03-30 08:34:50|15166.6|15164.6|15166.5|15164.5|15166.8|15164.8|15166|15164|10
1648629300000|2022-03-30 08:35:00|15166.4|15164.4|15166.4|15164.4|15166.8|15164.8|15165.8|15163.8|6
1648629310000|2022-03-30 08:35:10|15166.3|15164.3|15167.9|15165.9|15167.9|15165.9|15165.9|15163.9|6
1648629320000|2022-03-30 08:35:20|15168|15166|15167|15165|15168|15166|15166.9|15164.9|2
1648629330000|2022-03-30 08:35:30|15166.6|15164.6|15166.9|15164.9|15167.3|15165.3|15166.3|15164.3|5
1648629340000|2022-03-30 08:35:40|15166.8|15164.8|15167.6|15165.6|15167.8|15165.8|15166.8|15164.8|2
1648629350000|2022-03-30 08:35:50|15167.8|15165.8|15166.8|15164.8|15167.8|15165.8|15166.8|15164.8|4
1648629360000|2022-03-30 08:36:00|15167.1|15165.1|15167.1|15165.1|15167.6|15165.6|15166.9|15164.9|0
1648629370000|2022-03-30 08:36:10|15166.9|15164.9|15166.5|15164.5|15167|15165|15166.1|15164.1|6
1648629380000|2022-03-30 08:36:20|15166.6|15164.6|15167.9|15165.9|15167.9|15165.9|15166.5|15164.5|2
1648629390000|2022-03-30 08:36:30|15167.4|15165.4|15167.6|15165.6|15167.8|15165.8|15167.4|15165.4|2
1648629400000|2022-03-30 08:36:40|15167.5|15165.5|15166|15164|15167.5|15165.5|15165.9|15163.9|1
1648629410000|2022-03-30 08:36:50|15165.9|15163.9|15167.1|15165.1|15167.4|15165.4|15165.8|15163.8|3
1648629420000|2022-03-30 08:37:00|15166.9|15164.9|15167.6|15165.6|15167.8|15165.8|15166.4|15164.4|14
1648629430000|2022-03-30 08:37:10|15167.8|15165.8|15168.5|15166.5|15169.1|15167.1|15167.8|15165.8|14
1648629440000|2022-03-30 08:37:20|15168.4|15166.4|15169.4|15167.4|15170|15168|15168.1|15166.1|12
1648629450000|2022-03-30 08:37:30|15169.5|15167.5|15169.6|15167.6|15170.1|15168.1|15169.4|15167.4|9
1648629460000|2022-03-30 08:37:40|15169.8|15167.8|15169.8|15167.8|15170|15168|15169.5|15167.5|7
1648629470000|2022-03-30 08:37:50|15169.5|15167.5|15170.3|15168.3|15170.3|15168.3|15169|15167|5
1648629480000|2022-03-30 08:38:00|15170.1|15168.1|15169.5|15167.5|15170.3|15168.3|15169.3|15167.3|2
1648629490000|2022-03-30 08:38:10|15169.6|15167.6|15170|15168|15170|15168|15169.5|15167.5|6
1648629500000|2022-03-30 08:38:20|15169.8|15167.8|15169.9|15167.9|15170.1|15168.1|15169|15167|13
1648629510000|2022-03-30 08:38:30|15169.8|15167.8|15169.9|15167.9|15169.9|15167.9|15168.8|15166.8|7
1648629520000|2022-03-30 08:38:40|15169.8|15167.8|15168.9|15166.9|15169.8|15167.8|15168.8|15166.8|5
1648629530000|2022-03-30 08:38:50|15168.8|15166.8|15168.9|15166.9|15169.1|15167.1|15168.8|15166.8|3
1648629540000|2022-03-30 08:39:00|15169|15167|15166.6|15164.6|15169|15167|15165.9|15163.9|23
1648629550000|2022-03-30 08:39:10|15166.5|15164.5|15168.5|15166.5|15168.6|15166.6|15166.5|15164.5|8
1648629560000|2022-03-30 08:39:20|15168.4|15166.4|15165.5|15163.5|15168.4|15166.4|15165.5|15163.5|7
1648629570000|2022-03-30 08:39:30|15165.6|15163.6|15167.1|15165.1|15167.1|15165.1|15165.6|15163.6|13
1648629580000|2022-03-30 08:39:40|15167|15165|15167.1|15165.1|15167.4|15165.4|15166.6|15164.6|6
1648629590000|2022-03-30 08:39:50|15168|15166|15167.5|15165.5|15168|15166|15166.8|15164.8|6
1648629600000|2022-03-30 08:40:00|15167.6|15165.6|15166.3|15164.3|15167.8|15165.8|15165.1|15163.1|20
1648629610000|2022-03-30 08:40:10|15166.1|15164.1|15166.3|15164.3|15166.8|15164.8|15166|15164|8
1648629620000|2022-03-30 08:40:20|15166.4|15164.4|15165.4|15163.4|15166.4|15164.4|15165.1|15163.1|6
1648629630000|2022-03-30 08:40:30|15165.6|15163.6|15167|15165|15167.3|15165.3|15165.6|15163.6|16
1648629640000|2022-03-30 08:40:40|15166.6|15164.6|15166.5|15164.5|15166.6|15164.6|15166|15164|2
1648629650000|2022-03-30 08:40:50|15166.4|15164.4|15165.9|15163.9|15166.5|15164.5|15165.6|15163.6|19
1648629660000|2022-03-30 08:41:00|15166.1|15164.1|15164.9|15162.9|15166.5|15164.5|15164.8|15162.8|5
1648629670000|2022-03-30 08:41:10|15165.1|15163.1|15163.4|15161.4|15165.3|15163.3|15162.8|15160.8|51
1648629680000|2022-03-30 08:41:20|15163.5|15161.5|15162.8|15160.8|15164.3|15162.3|15162.3|15160.3|27
1648629690000|2022-03-30 08:41:30|15162.6|15160.6|15161.8|15159.8|15162.8|15160.8|15161.1|15159.1|25
1648629700000|2022-03-30 08:41:40|15161.9|15159.9|15161.3|15159.3|15162.1|15160.1|15159.6|15157.6|26
1648629710000|2022-03-30 08:41:50|15161|15159|15160.5|15158.5|15161.5|15159.5|15160.1|15158.1|18
1648629720000|2022-03-30 08:42:00|15160.4|15158.4|15161.3|15159.3|15161.3|15159.3|15160.1|15158.1|12
1648629730000|2022-03-30 08:42:10|15161.1|15159.1|15160.8|15158.8|15161.3|15159.3|15160|15158|4
1648629740000|2022-03-30 08:42:20|15160.6|15158.6|15159.1|15157.1|15161|15159|15158.5|15156.5|35
1648629750000|2022-03-30 08:42:30|15159|15157|15158.5|15156.5|15159.6|15157.6|15158.3|15156.3|6
1648629760000|2022-03-30 08:42:40|15158.6|15156.6|15158|15156|15158.6|15156.6|15157.1|15155.1|31
1648629770000|2022-03-30 08:42:50|15157.9|15155.9|15157.9|15155.9|15158.3|15156.3|15157|15155|10
1648629780000|2022-03-30 08:43:00|15158|15156|15157.8|15155.8|15158.3|15156.3|15156.1|15154.1|22
1648629790000|2022-03-30 08:43:10|15157.5|15155.5|15159.6|15157.6|15160|15158|15157.4|15155.4|30
1648629800000|2022-03-30 08:43:20|15159.9|15157.9|15158.8|15156.8|15161.4|15159.4|15158.8|15156.8|17
1648629810000|2022-03-30 08:43:30|15158.5|15156.5|15157.4|15155.4|15159.4|15157.4|15157.4|15155.4|17
1648629820000|2022-03-30 08:43:40|15157.5|15155.5|15157.5|15155.5|15158.3|15156.3|15156.9|15154.9|21
1648629830000|2022-03-30 08:43:50|15157.6|15155.6|15158.1|15156.1|15158.3|15156.3|15157.1|15155.1|7
1648629840000|2022-03-30 08:44:00|15158.8|15156.8|15157.3|15155.3|15159.1|15157.1|15157.3|15155.3|19
1648629850000|2022-03-30 08:44:10|15157.4|15155.4|15160.4|15158.4|15161|15159|15157.4|15155.4|17
1648629860000|2022-03-30 08:44:20|15160.5|15158.5|15160.9|15158.9|15161.1|15159.1|15160.4|15158.4|12
1648629870000|2022-03-30 08:44:30|15160.8|15158.8|15160.3|15158.3|15160.8|15158.8|15159.9|15157.9|0
1648629880000|2022-03-30 08:44:40|15160.4|15158.4|15160.3|15158.3|15160.9|15158.9|15160.1|15158.1|6
1648629890000|2022-03-30 08:44:50|15159.8|15157.8|15158.5|15156.5|15160.3|15158.3|15158.3|15156.3|8
1648629900000|2022-03-30 08:45:00|15158.4|15156.4|15155.9|15153.9|15158.8|15156.8|15155.3|15153.3|71
1648629910000|2022-03-30 08:45:10|15156|15154|15155.8|15153.8|15156.5|15154.5|15154.3|15152.3|29
1648629920000|2022-03-30 08:45:20|15155.9|15153.9|15157|15155|15157.1|15155.1|15155.8|15153.8|11
1648629930000|2022-03-30 08:45:30|15157.1|15155.1|15157.1|15155.1|15157.6|15155.6|15156|15154|23
1648629940000|2022-03-30 08:45:40|15157|15155|15156.9|15154.9|15157.1|15155.1|15156.6|15154.6|5
1648629950000|2022-03-30 08:45:50|15157.1|15155.1|15158.1|15156.1|15158.1|15156.1|15157|15155|16
1648629960000|2022-03-30 08:46:00|15157.6|15155.6|15157.4|15155.4|15157.6|15155.6|15157|15155|4
1648629970000|2022-03-30 08:46:10|15157.3|15155.3|15156.4|15154.4|15157.8|15155.8|15156|15154|38
1648629980000|2022-03-30 08:46:20|15156.3|15154.3|15157|15155|15157.3|15155.3|15156.3|15154.3|8
1648629990000|2022-03-30 08:46:30|15156.9|15154.9|15155.8|15153.8|15157.3|15155.3|15155.8|15153.8|39
1648630000000|2022-03-30 08:46:40|15155.9|15153.9|15155.6|15153.6|15156.4|15154.4|15155.6|15153.6|2
1648630010000|2022-03-30 08:46:50|15155.9|15153.9|15154.6|15152.6|15155.9|15153.9|15154.6|15152.6|24
1648630020000|2022-03-30 08:47:00|15154.8|15152.8|15152.3|15150.3|15154.8|15152.8|15150.6|15148.6|108
1648630030000|2022-03-30 08:47:10|15152.4|15150.4|15152.9|15150.9|15153.9|15151.9|15152|15150|18
1648630040000|2022-03-30 08:47:20|15152.8|15150.8|15152.4|15150.4|15153.1|15151.1|15152.1|15150.1|13
1648630050000|2022-03-30 08:47:30|15152.3|15150.3|15152.3|15150.3|15153.1|15151.1|15151.3|15149.3|37
1648630060000|2022-03-30 08:47:40|15152.1|15150.1|15153.9|15151.9|15154.4|15152.4|15152|15150|17
1648630070000|2022-03-30 08:47:50|15153.8|15151.8|15152.5|15150.5|15154|15152|15151.9|15149.9|23
1648630080000|2022-03-30 08:48:00|15152.8|15150.8|15152.5|15150.5|15153|15151|15152.3|15150.3|9
1648630090000|2022-03-30 08:48:10|15152.6|15150.6|15154.6|15152.6|15154.8|15152.8|15152.6|15150.6|8
1648630100000|2022-03-30 08:48:20|15154|15152|15152.4|15150.4|15154.4|15152.4|15152.4|15150.4|27
1648630110000|2022-03-30 08:48:30|15152.1|15150.1|15153.8|15151.8|15154|15152|15152.1|15150.1|9
1648630120000|2022-03-30 08:48:40|15153.6|15151.6|15153.9|15151.9|15153.9|15151.9|15153.1|15151.1|5
1648630130000|2022-03-30 08:48:50|15154|15152|15152.4|15150.4|15154|15152|15152.4|15150.4|6
1648630140000|2022-03-30 08:49:00|15152.3|15150.3|15152.1|15150.1|15152.4|15150.4|15151.4|15149.4|9
1648630150000|2022-03-30 08:49:10|15152|15150|15152.3|15150.3|15152.4|15150.4|15152|15150|7
1648630160000|2022-03-30 08:49:20|15152.4|15150.4|15150.9|15148.9|15152.4|15150.4|15150.6|15148.6|39
1648630170000|2022-03-30 08:49:30|15150.8|15148.8|15150.5|15148.5|15151.5|15149.5|15150.5|15148.5|18
1648630180000|2022-03-30 08:49:40|15150.6|15148.6|15150.6|15148.6|15151.4|15149.4|15150.6|15148.6|21
1648630190000|2022-03-30 08:49:50|15150.8|15148.8|15148.9|15146.9|15150.9|15148.9|15148.9|15146.9|59
1648630200000|2022-03-30 08:50:00|15148.1|15146.1|15150.1|15148.1|15150.6|15148.6|15145.8|15143.8|189
1648630210000|2022-03-30 08:50:10|15150.3|15148.3|15149.6|15147.6|15150.5|15148.5|15149.6|15147.6|11
1648630220000|2022-03-30 08:50:20|15149.8|15147.8|15149|15147|15150.3|15148.3|15148.6|15146.6|18
1648630230000|2022-03-30 08:50:30|15149.1|15147.1|15148.8|15146.8|15149.3|15147.3|15148.4|15146.4|16
1648630240000|2022-03-30 08:50:40|15148.6|15146.6|15148.6|15146.6|15149.3|15147.3|15146.9|15144.9|20
1648630250000|2022-03-30 08:50:50|15148.8|15146.8|15149|15147|15149.8|15147.8|15148.5|15146.5|18
1648630260000|2022-03-30 08:51:00|15149.3|15147.3|15148.1|15146.1|15149.9|15147.9|15148.1|15146.1|11
1648630270000|2022-03-30 08:51:10|15147.9|15145.9|15148.8|15146.8|15149.1|15147.1|15147.9|15145.9|6
1648630280000|2022-03-30 08:51:20|15148.6|15146.6|15150.3|15148.3|15150.3|15148.3|15148.1|15146.1|13
1648630290000|2022-03-30 08:51:30|15150.1|15148.1|15150|15148|15150.5|15148.5|15149.1|15147.1|6
1648630300000|2022-03-30 08:51:40|15150.3|15148.3|15149.9|15147.9|15150.3|15148.3|15148.4|15146.4|59
1648630310000|2022-03-30 08:51:50|15150|15148|15153.3|15151.3|15153.5|15151.5|15150|15148|27
1648630320000|2022-03-30 08:52:00|15153.4|15151.4|15154.3|15152.3|15154.3|15152.3|15152.8|15150.8|22
1648630330000|2022-03-30 08:52:10|15154.1|15152.1|15153.9|15151.9|15154.3|15152.3|15153.3|15151.3|5
1648630340000|2022-03-30 08:52:20|15154|15152|15153.8|15151.8|15154.1|15152.1|15153.6|15151.6|11
1648630350000|2022-03-30 08:52:30|15153.6|15151.6|15153.4|15151.4|15153.8|15151.8|15153|15151|7
1648630360000|2022-03-30 08:52:40|15153.5|15151.5|15154.3|15152.3|15154.3|15152.3|15153.4|15151.4|8
1648630370000|2022-03-30 08:52:50|15154.1|15152.1|15153.5|15151.5|15154.6|15152.6|15153.5|15151.5|7
1648630380000|2022-03-30 08:53:00|15153.6|15151.6|15156.3|15154.3|15156.3|15154.3|15153.3|15151.3|30
1648630390000|2022-03-30 08:53:10|15156.4|15154.4|15156.6|15154.6|15157.3|15155.3|15156.3|15154.3|16
1648630400000|2022-03-30 08:53:20|15156.5|15154.5|15157|15155|15157.8|15155.8|15156|15154|18
1648630410000|2022-03-30 08:53:30|15157.3|15155.3|15158.1|15156.1|15158.4|15156.4|15157.3|15155.3|17
1648630420000|2022-03-30 08:53:40|15158.3|15156.3|15158|15156|15158.8|15156.8|15157.8|15155.8|19
1648630430000|2022-03-30 08:53:50|15158.1|15156.1|15157.5|15155.5|15158.1|15156.1|15157.1|15155.1|9
1648630440000|2022-03-30 08:54:00|15157.4|15155.4|15156|15154|15157.6|15155.6|15156|15154|18
1648630450000|2022-03-30 08:54:10|15156.1|15154.1|15152.6|15150.6|15156.3|15154.3|15152.5|15150.5|24
1648630460000|2022-03-30 08:54:20|15152.8|15150.8|15154.8|15152.8|15155|15153|15152.6|15150.6|14
1648630470000|2022-03-30 08:54:30|15154.6|15152.6|15154.5|15152.5|15154.8|15152.8|15154|15152|7
1648630480000|2022-03-30 08:54:40|15154.8|15152.8|15155|15153|15155.1|15153.1|15154.5|15152.5|2
1648630490000|2022-03-30 08:54:50|15155.1|15153.1|15154.6|15152.6|15155.5|15153.5|15154.6|15152.6|8
1648630500000|2022-03-30 08:55:00|15154.5|15152.5|15156.8|15154.8|15157|15155|15154.5|15152.5|10
1648630510000|2022-03-30 08:55:10|15156.4|15154.4|15156.5|15154.5|15157|15155|15155.6|15153.6|11
1648630520000|2022-03-30 08:55:20|15156.6|15154.6|15156.5|15154.5|15156.8|15154.8|15156|15154|47
1648630530000|2022-03-30 08:55:30|15156.6|15154.6|15156.5|15154.5|15156.8|15154.8|15156.4|15154.4|5
1648630540000|2022-03-30 08:55:40|15156.6|15154.6|15155.9|15153.9|15156.6|15154.6|15155.9|15153.9|26
1648630550000|2022-03-30 08:55:50|15156|15154|15156|15154|15156.3|15154.3|15155.8|15153.8|5
1648630560000|2022-03-30 08:56:00|15156.1|15154.1|15158|15156|15158.1|15156.1|15156|15154|27
1648630570000|2022-03-30 08:56:10|15157.8|15155.8|15158.3|15156.3|15158.4|15156.4|15157.3|15155.3|11
1648630580000|2022-03-30 08:56:20|15158.1|15156.1|15156.8|15154.8|15158.3|15156.3|15156.6|15154.6|4
1648630590000|2022-03-30 08:56:30|15156.6|15154.6|15157|15155|15157.5|15155.5|15156.6|15154.6|3
1648630600000|2022-03-30 08:56:40|15157.1|15155.1|15157.3|15155.3|15157.3|15155.3|15156|15154|6
1648630610000|2022-03-30 08:56:50|15157.1|15155.1|15159.5|15157.5|15160.3|15158.3|15157.1|15155.1|28
1648630620000|2022-03-30 08:57:00|15159.4|15157.4|15159.4|15157.4|15159.8|15157.8|15158.6|15156.6|19
1648630630000|2022-03-30 08:57:10|15159.5|15157.5|15160.1|15158.1|15160.1|15158.1|15159.4|15157.4|7
1648630640000|2022-03-30 08:57:20|15160.6|15158.6|15159|15157|15160.6|15158.6|15159|15157|24
1648630650000|2022-03-30 08:57:30|15159.1|15157.1|15160.1|15158.1|15160.1|15158.1|15159.1|15157.1|0
1648630660000|2022-03-30 08:57:40|15160.3|15158.3|15161.3|15159.3|15162|15160|15160.3|15158.3|34
1648630670000|2022-03-30 08:57:50|15161.4|15159.4|15161.1|15159.1|15161.6|15159.6|15160.8|15158.8|12
1648630680000|2022-03-30 08:58:00|15161.3|15159.3|15161.3|15159.3|15161.4|15159.4|15161.1|15159.1|5
1648630690000|2022-03-30 08:58:10|15161.1|15159.1|15161|15159|15161.1|15159.1|15160.8|15158.8|4
1648630700000|2022-03-30 08:58:20|15160.9|15158.9|15160.4|15158.4|15161.8|15159.8|15160.4|15158.4|24
1648630710000|2022-03-30 08:58:30|15160.1|15158.1|15160.4|15158.4|15160.4|15158.4|15159.3|15157.3|14
1648630720000|2022-03-30 08:58:40|15160.3|15158.3|15158.8|15156.8|15160.4|15158.4|15158.6|15156.6|17
1648630730000|2022-03-30 08:58:50|15158.6|15156.6|15158.3|15156.3|15158.8|15156.8|15158|15156|15
1648630740000|2022-03-30 08:59:00|15158.6|15156.6|15159.9|15157.9|15160.3|15158.3|15158.3|15156.3|9
1648630750000|2022-03-30 08:59:10|15160|15158|15161|15159|15161.1|15159.1|15159.4|15157.4|16
1648630760000|2022-03-30 08:59:20|15161.1|15159.1|15160.8|15158.8|15161.5|15159.5|15160.5|15158.5|4
1648630770000|2022-03-30 08:59:30|15160.9|15158.9|15161.1|15159.1|15161.8|15159.8|15159.9|15157.9|46
1648630780000|2022-03-30 08:59:40|15161.3|15159.3|15161.1|15159.1|15161.9|15159.9|15160.9|15158.9|19
1648630790000|2022-03-30 08:59:50|15161.4|15159.4|15161.5|15159.5|15162|15160|15161|15159|10
1648630800000|2022-03-30 09:00:00|15161.6|15159.6|15162.8|15160.8|15162.9|15160.9|15161.5|15159.5|27
1648630810000|2022-03-30 09:00:10|15162.9|15160.9|15164|15162|15164.1|15162.1|15162.9|15160.9|23
1648630820000|2022-03-30 09:00:20|15163.9|15161.9|15165.1|15163.1|15165.1|15163.1|15163.9|15161.9|13
1648630830000|2022-03-30 09:00:30|15164.9|15162.9|15164.4|15162.4|15165.1|15163.1|15164.4|15162.4|16
1648630840000|2022-03-30 09:00:40|15164.5|15162.5|15164.5|15162.5|15164.8|15162.8|15164.3|15162.3|8
1648630850000|2022-03-30 09:00:50|15164.6|15162.6|15164.5|15162.5|15164.6|15162.6|15164.1|15162.1|13
1648630860000|2022-03-30 09:01:00|15164.4|15162.4|15166.4|15164.4|15166.9|15164.9|15164.1|15162.1|26
1648630870000|2022-03-30 09:01:10|15166.3|15164.3|15165.9|15163.9|15166.4|15164.4|15165.1|15163.1|15
1648630880000|2022-03-30 09:01:20|15166|15164|15164.8|15162.8|15166|15164|15164.3|15162.3|7
1648630890000|2022-03-30 09:01:30|15164.9|15162.9|15164.5|15162.5|15165|15163|15163.8|15161.8|13
1648630900000|2022-03-30 09:01:40|15164.6|15162.6|15164.4|15162.4|15165|15163|15164.3|15162.3|2
1648630910000|2022-03-30 09:01:50|15164.3|15162.3|15166.3|15164.3|15166.3|15164.3|15164.3|15162.3|17
1648630920000|2022-03-30 09:02:00|15166.4|15164.4|15166.9|15164.9|15167.6|15165.6|15165.5|15163.5|61
1648630930000|2022-03-30 09:02:10|15166.5|15164.5|15166.9|15164.9|15166.9|15164.9|15165.6|15163.6|9
1648630940000|2022-03-30 09:02:20|15166.8|15164.8|15166.3|15164.3|15166.8|15164.8|15166.1|15164.1|13
1648630950000|2022-03-30 09:02:30|15166.1|15164.1|15163.9|15161.9|15166.1|15164.1|15163.5|15161.5|22
1648630960000|2022-03-30 09:02:40|15163.8|15161.8|15160.9|15158.9|15164.6|15162.6|15160.9|15158.9|35
1648630970000|2022-03-30 09:02:50|15161.3|15159.3|15161.4|15159.4|15161.6|15159.6|15160.8|15158.8|17
1648630980000|2022-03-30 09:03:00|15161.6|15159.6|15161.6|15159.6|15162|15160|15160.8|15158.8|19
1648630990000|2022-03-30 09:03:10|15161.5|15159.5|15162.3|15160.3|15162.4|15160.4|15161.3|15159.3|21
1648631000000|2022-03-30 09:03:20|15162|15160|15165|15163|15165|15163|15161.9|15159.9|15
1648631010000|2022-03-30 09:03:30|15165.1|15163.1|15165.1|15163.1|15165.6|15163.6|15164.3|15162.3|4
1648631020000|2022-03-30 09:03:40|15165.3|15163.3|15166.5|15164.5|15166.5|15164.5|15165.1|15163.1|14
1648631030000|2022-03-30 09:03:50|15166.6|15164.6|15166.5|15164.5|15166.9|15164.9|15166.1|15164.1|19
1648631040000|2022-03-30 09:04:00|15166.6|15164.6|15166.9|15164.9|15167.3|15165.3|15166.6|15164.6|18
1648631050000|2022-03-30 09:04:10|15167|15165|15167.3|15165.3|15167.4|15165.4|15166.9|15164.9|14
1648631060000|2022-03-30 09:04:20|15167.4|15165.4|15168.1|15166.1|15168.6|15166.6|15167.3|15165.3|52
1648631070000|2022-03-30 09:04:30|15168|15166|15167.9|15165.9|15168.1|15166.1|15167.3|15165.3|4
1648631080000|2022-03-30 09:04:40|15168|15166|15168.4|15166.4|15168.8|15166.8|15167.9|15165.9|15
1648631090000|2022-03-30 09:04:50|15168.3|15166.3|15168.8|15166.8|15169.8|15167.8|15168.3|15166.3|31
1648631100000|2022-03-30 09:05:00|15168.6|15166.6|15168|15166|15168.9|15166.9|15167.5|15165.5|27
1648631110000|2022-03-30 09:05:10|15168.1|15166.1|15167.6|15165.6|15168.3|15166.3|15167.3|15165.3|12
1648631120000|2022-03-30 09:05:20|15167.5|15165.5|15165|15163|15167.5|15165.5|15164.3|15162.3|21
1648631130000|2022-03-30 09:05:30|15165.1|15163.1|15167.9|15165.9|15167.9|15165.9|15165.1|15163.1|42
1648631140000|2022-03-30 09:05:40|15167.8|15165.8|15168.8|15166.8|15168.9|15166.9|15167.6|15165.6|32
1648631150000|2022-03-30 09:05:50|15168.5|15166.5|15168.8|15166.8|15169.1|15167.1|15168.5|15166.5|30
1648631160000|2022-03-30 09:06:00|15168.9|15166.9|15167|15165|15168.9|15166.9|15167|15165|25
1648631170000|2022-03-30 09:06:10|15166.8|15164.8|15168.1|15166.1|15169.1|15167.1|15166.5|15164.5|50
1648631180000|2022-03-30 09:06:20|15168.3|15166.3|15168|15166|15168.3|15166.3|15167.1|15165.1|7
1648631190000|2022-03-30 09:06:30|15167.9|15165.9|15171|15169|15171|15169|15167.9|15165.9|67
1648631200000|2022-03-30 09:06:40|15171.8|15169.8|15171.3|15169.3|15171.8|15169.8|15170.4|15168.4|44
1648631210000|2022-03-30 09:06:50|15171.4|15169.4|15169.5|15167.5|15171.4|15169.4|15168.9|15166.9|38
1648631220000|2022-03-30 09:07:00|15169.4|15167.4|15168.3|15166.3|15169.5|15167.5|15168|15166|12
1648631230000|2022-03-30 09:07:10|15168.5|15166.5|15168.9|15166.9|15168.9|15166.9|15168.3|15166.3|4
1648631240000|2022-03-30 09:07:20|15168.8|15166.8|15167.6|15165.6|15169.3|15167.3|15167.5|15165.5|12
1648631250000|2022-03-30 09:07:30|15167.5|15165.5|15166.8|15164.8|15167.5|15165.5|15166.5|15164.5|14
1648631260000|2022-03-30 09:07:40|15167|15165|15165.8|15163.8|15167.3|15165.3|15165.8|15163.8|10
1648631270000|2022-03-30 09:07:50|15165.6|15163.6|15165.3|15163.3|15166|15164|15164.9|15162.9|7
1648631280000|2022-03-30 09:08:00|15164.9|15162.9|15165|15163|15165.5|15163.5|15164.5|15162.5|26
1648631290000|2022-03-30 09:08:10|15164.9|15162.9|15165|15163|15165.5|15163.5|15164.5|15162.5|9
1648631300000|2022-03-30 09:08:20|15164.9|15162.9|15166.6|15164.6|15167|15165|15164.8|15162.8|11
1648631310000|2022-03-30 09:08:30|15166.8|15164.8|15165.8|15163.8|15167.3|15165.3|15165.5|15163.5|14
1648631320000|2022-03-30 09:08:40|15165.6|15163.6|15165.5|15163.5|15165.9|15163.9|15164.6|15162.6|10
1648631330000|2022-03-30 09:08:50|15165.8|15163.8|15165.6|15163.6|15165.8|15163.8|15165|15163|2
1648631340000|2022-03-30 09:09:00|15165.8|15163.8|15165.3|15163.3|15165.8|15163.8|15165|15163|8
1648631350000|2022-03-30 09:09:10|15165.4|15163.4|15167.5|15165.5|15167.8|15165.8|15165.4|15163.4|11
1648631360000|2022-03-30 09:09:20|15167.6|15165.6|15168|15166|15168.1|15166.1|15167.4|15165.4|5
1648631370000|2022-03-30 09:09:30|15167.9|15165.9|15168.3|15166.3|15168.8|15166.8|15167.3|15165.3|12
1648631380000|2022-03-30 09:09:40|15168.1|15166.1|15168|15166|15169.5|15167.5|15167.6|15165.6|12
1648631390000|2022-03-30 09:09:50|15167.9|15165.9|15167|15165|15168|15166|15166.9|15164.9|4
1648631400000|2022-03-30 09:10:00|15167.1|15165.1|15167.8|15165.8|15168|15166|15167|15165|4
1648631410000|2022-03-30 09:10:10|15167.9|15165.9|15167.5|15165.5|15167.9|15165.9|15167|15165|2
1648631420000|2022-03-30 09:10:20|15167.4|15165.4|15166.5|15164.5|15167.4|15165.4|15166|15164|12
1648631430000|2022-03-30 09:10:30|15166.8|15164.8|15165.8|15163.8|15166.9|15164.9|15165.5|15163.5|8
1648631440000|2022-03-30 09:10:40|15166.1|15164.1|15164.3|15162.3|15166.3|15164.3|15164.3|15162.3|10
1648631450000|2022-03-30 09:10:50|15164.1|15162.1|15164.5|15162.5|15165.3|15163.3|15163.3|15161.3|63
1648631460000|2022-03-30 09:11:00|15164.6|15162.6|15165.4|15163.4|15166.1|15164.1|15164.6|15162.6|9
1648631470000|2022-03-30 09:11:10|15165.5|15163.5|15166.3|15164.3|15166.3|15164.3|15165.4|15163.4|3
1648631480000|2022-03-30 09:11:20|15166.4|15164.4|15165.5|15163.5|15166.9|15164.9|15165.5|15163.5|9
1648631490000|2022-03-30 09:11:30|15165.6|15163.6|15164.4|15162.4|15165.8|15163.8|15164.4|15162.4|8
1648631500000|2022-03-30 09:11:40|15164.5|15162.5|15164.9|15162.9|15165.5|15163.5|15164.3|15162.3|2
1648631510000|2022-03-30 09:11:50|15164.5|15162.5|15165.1|15163.1|15165.3|15163.3|15164.4|15162.4|8
1648631520000|2022-03-30 09:12:00|15165|15163|15164.9|15162.9|15165|15163|15164.3|15162.3|2
1648631530000|2022-03-30 09:12:10|15164.4|15162.4|15165|15163|15165.1|15163.1|15164.3|15162.3|9
1648631540000|2022-03-30 09:12:20|15165.3|15163.3|15165.8|15163.8|15166|15164|15164.9|15162.9|7
1648631550000|2022-03-30 09:12:30|15165.6|15163.6|15166|15164|15166|15164|15164.8|15162.8|9
1648631560000|2022-03-30 09:12:40|15166.1|15164.1|15166.3|15164.3|15167|15165|15165.8|15163.8|8
1648631570000|2022-03-30 09:12:50|15166.1|15164.1|15167.3|15165.3|15167.3|15165.3|15165.6|15163.6|9
1648631580000|2022-03-30 09:13:00|15167.1|15165.1|15167.5|15165.5|15168|15166|15166.9|15164.9|10
1648631590000|2022-03-30 09:13:10|15167.4|15165.4|15167.5|15165.5|15167.5|15165.5|15167|15165|1
1648631600000|2022-03-30 09:13:20|15167.4|15165.4|15166.9|15164.9|15167.4|15165.4|15166.9|15164.9|4
1648631610000|2022-03-30 09:13:30|15166.6|15164.6|15166.1|15164.1|15166.6|15164.6|15165.5|15163.5|7
1648631620000|2022-03-30 09:13:40|15166|15164|15166.1|15164.1|15166.5|15164.5|15165.8|15163.8|4
1648631630000|2022-03-30 09:13:50|15166.5|15164.5|15165.9|15163.9|15166.5|15164.5|15165.5|15163.5|10
1648631640000|2022-03-30 09:14:00|15166|15164|15166.6|15164.6|15166.8|15164.8|15165.9|15163.9|10
1648631650000|2022-03-30 09:14:10|15166.5|15164.5|15168|15166|15168.1|15166.1|15166.3|15164.3|15
1648631660000|2022-03-30 09:14:20|15168.1|15166.1|15168|15166|15168.9|15166.9|15168|15166|17
1648631670000|2022-03-30 09:14:30|15167.6|15165.6|15167.1|15165.1|15167.6|15165.6|15166.4|15164.4|8
1648631680000|2022-03-30 09:14:40|15167.3|15165.3|15167.3|15165.3|15167.4|15165.4|15167|15165|0
1648631690000|2022-03-30 09:14:50|15167.5|15165.5|15167.3|15165.3|15168.1|15166.1|15167.3|15165.3|6
1648631700000|2022-03-30 09:15:00|15167.1|15165.1|15167.4|15165.4|15167.9|15165.9|15166.6|15164.6|12
1648631710000|2022-03-30 09:15:10|15167.5|15165.5|15166.3|15164.3|15167.6|15165.6|15166.3|15164.3|26
1648631720000|2022-03-30 09:15:20|15166.5|15164.5|15166|15164|15166.5|15164.5|15165.9|15163.9|11
1648631730000|2022-03-30 09:15:30|15165.8|15163.8|15165.4|15163.4|15166|15164|15165.3|15163.3|6
1648631740000|2022-03-30 09:15:40|15165.3|15163.3|15163.8|15161.8|15165.4|15163.4|15163.6|15161.6|21
1648631750000|2022-03-30 09:15:50|15163.9|15161.9|15164.4|15162.4|15164.4|15162.4|15163.9|15161.9|2
1648631760000|2022-03-30 09:16:00|15165|15163|15166.5|15164.5|15166.5|15164.5|15164.3|15162.3|17
1648631770000|2022-03-30 09:16:10|15166.6|15164.6|15167.8|15165.8|15168|15166|15166.5|15164.5|24
1648631780000|2022-03-30 09:16:20|15167.9|15165.9|15167.3|15165.3|15168.1|15166.1|15167.1|15165.1|9
1648631790000|2022-03-30 09:16:30|15167.1|15165.1|15166.8|15164.8|15167.1|15165.1|15165.8|15163.8|7
1648631800000|2022-03-30 09:16:40|15167.3|15165.3|15167|15165|15167.4|15165.4|15167|15165|3
1648631810000|2022-03-30 09:16:50|15166.9|15164.9|15167.3|15165.3|15167.5|15165.5|15166.9|15164.9|3
1648631820000|2022-03-30 09:17:00|15167.1|15165.1|15167.6|15165.6|15168.1|15166.1|15166.5|15164.5|6
1648631830000|2022-03-30 09:17:10|15167.5|15165.5|15167.1|15165.1|15167.9|15165.9|15167|15165|6
1648631840000|2022-03-30 09:17:20|15167.3|15165.3|15168|15166|15168.1|15166.1|15167.3|15165.3|12
1648631850000|2022-03-30 09:17:30|15168.1|15166.1|15169.9|15167.9|15170|15168|15168|15166|29
1648631860000|2022-03-30 09:17:40|15169.8|15167.8|15169.6|15167.6|15170.1|15168.1|15169|15167|10
1648631870000|2022-03-30 09:17:50|15169.5|15167.5|15170.1|15168.1|15170.5|15168.5|15169.5|15167.5|9
1648631880000|2022-03-30 09:18:00|15170.3|15168.3|15170.6|15168.6|15170.8|15168.8|15169.9|15167.9|13
1648631890000|2022-03-30 09:18:10|15170.5|15168.5|15172.5|15170.5|15172.6|15170.6|15170.3|15168.3|49
1648631900000|2022-03-30 09:18:20|15172.6|15170.6|15171.5|15169.5|15172.6|15170.6|15171.4|15169.4|16
1648631910000|2022-03-30 09:18:30|15171.8|15169.8|15171.5|15169.5|15171.9|15169.9|15171.1|15169.1|2
1648631920000|2022-03-30 09:18:40|15171.4|15169.4|15170.3|15168.3|15171.8|15169.8|15170.3|15168.3|16
1648631930000|2022-03-30 09:18:50|15170.4|15168.4|15170|15168|15170.5|15168.5|15169.6|15167.6|6
1648631940000|2022-03-30 09:19:00|15170.1|15168.1|15170.1|15168.1|15170.5|15168.5|15169.8|15167.8|9
1648631950000|2022-03-30 09:19:10|15170|15168|15169.1|15167.1|15170|15168|15169.1|15167.1|12
1648631960000|2022-03-30 09:19:20|15169|15167|15170|15168|15170|15168|15168.6|15166.6|15
1648631970000|2022-03-30 09:19:30|15169.9|15167.9|15169.8|15167.8|15170|15168|15169.5|15167.5|3
1648631980000|2022-03-30 09:19:40|15169.4|15167.4|15171.8|15169.8|15172.1|15170.1|15169.4|15167.4|32
1648631990000|2022-03-30 09:19:50|15171.6|15169.6|15171.3|15169.3|15171.8|15169.8|15171|15169|4
1648632000000|2022-03-30 09:20:00|15171.1|15169.1|15171.5|15169.5|15171.5|15169.5|15170.3|15168.3|10
1648632010000|2022-03-30 09:20:10|15171.4|15169.4|15172.3|15170.3|15173|15171|15171.4|15169.4|19
1648632020000|2022-03-30 09:20:20|15172.4|15170.4|15174.4|15172.4|15174.4|15172.4|15172.3|15170.3|22
1648632030000|2022-03-30 09:20:30|15174.3|15172.3|15174.8|15172.8|15175|15173|15174.1|15172.1|15
1648632040000|2022-03-30 09:20:40|15174.9|15172.9|15176|15174|15177|15175|15174.8|15172.8|63
1648632050000|2022-03-30 09:20:50|15176.1|15174.1|15176.5|15174.5|15177|15175|15176|15174|20
1648632060000|2022-03-30 09:21:00|15176.8|15174.8|15176.5|15174.5|15176.8|15174.8|15176.3|15174.3|5
1648632070000|2022-03-30 09:21:10|15176.4|15174.4|15177|15175|15177|15175|15176.3|15174.3|6
1648632080000|2022-03-30 09:21:20|15176.9|15174.9|15177.1|15175.1|15177.3|15175.3|15176.6|15174.6|16
1648632090000|2022-03-30 09:21:30|15176.5|15174.5|15175.8|15173.8|15176.5|15174.5|15175.8|15173.8|19
1648632100000|2022-03-30 09:21:40|15175.9|15173.9|15174.5|15172.5|15176.9|15174.9|15174.3|15172.3|26
1648632110000|2022-03-30 09:21:50|15174.4|15172.4|15175|15173|15175.1|15173.1|15174.4|15172.4|8
1648632120000|2022-03-30 09:22:00|15174.9|15172.9|15175.3|15173.3|15175.3|15173.3|15174.3|15172.3|9
1648632130000|2022-03-30 09:22:10|15175.1|15173.1|15175.8|15173.8|15176.1|15174.1|15174.6|15172.6|9
1648632140000|2022-03-30 09:22:20|15175.6|15173.6|15175.5|15173.5|15176.4|15174.4|15175.5|15173.5|9
1648632150000|2022-03-30 09:22:30|15175.4|15173.4|15175.9|15173.9|15176|15174|15175.4|15173.4|4
1648632160000|2022-03-30 09:22:40|15175.8|15173.8|15176.1|15174.1|15176.3|15174.3|15175.6|15173.6|5
1648632170000|2022-03-30 09:22:50|15176|15174|15177.5|15175.5|15177.6|15175.6|15176|15174|24
1648632180000|2022-03-30 09:23:00|15177.6|15175.6|15176.6|15174.6|15177.6|15175.6|15176.1|15174.1|15
1648632190000|2022-03-30 09:23:10|15177|15175|15175.8|15173.8|15177.3|15175.3|15175.6|15173.6|24
1648632200000|2022-03-30 09:23:20|15175.9|15173.9|15175.8|15173.8|15176.1|15174.1|15175.3|15173.3|15
1648632210000|2022-03-30 09:23:30|15175.9|15173.9|15175.9|15173.9|15176.4|15174.4|15175.5|15173.5|12
1648632220000|2022-03-30 09:23:40|15176|15174|15176.8|15174.8|15176.8|15174.8|15175.8|15173.8|13
1648632230000|2022-03-30 09:23:50|15176.6|15174.6|15177.1|15175.1|15177.5|15175.5|15176.6|15174.6|28
1648632240000|2022-03-30 09:24:00|15177|15175|15177.3|15175.3|15177.3|15175.3|15176.3|15174.3|8
1648632250000|2022-03-30 09:24:10|15176.8|15174.8|15177.1|15175.1|15177.6|15175.6|15176.3|15174.3|17
1648632260000|2022-03-30 09:24:20|15177.3|15175.3|15176.5|15174.5|15177.5|15175.5|15176.3|15174.3|14
1648632270000|2022-03-30 09:24:30|15176.4|15174.4|15176.3|15174.3|15177.3|15175.3|15176.1|15174.1|15
1648632280000|2022-03-30 09:24:40|15176.1|15174.1|15176|15174|15176.5|15174.5|15175.4|15173.4|19
1648632290000|2022-03-30 09:24:50|15175.9|15173.9|15176.6|15174.6|15176.8|15174.8|15175.9|15173.9|0
1648632300000|2022-03-30 09:25:00|15176.8|15174.8|15176.8|15174.8|15177.3|15175.3|15176|15174|25
1648632310000|2022-03-30 09:25:10|15176.6|15174.6|15175.3|15173.3|15176.8|15174.8|15175.3|15173.3|17
1648632320000|2022-03-30 09:25:20|15175.4|15173.4|15174.8|15172.8|15175.5|15173.5|15174|15172|31
1648632330000|2022-03-30 09:25:30|15174.6|15172.6|15174.4|15172.4|15174.6|15172.6|15174|15172|5
1648632340000|2022-03-30 09:25:40|15174.9|15172.9|15174|15172|15175.3|15173.3|15173.9|15171.9|9
1648632350000|2022-03-30 09:25:50|15173.9|15171.9|15174.5|15172.5|15174.9|15172.9|15173.3|15171.3|22
1648632360000|2022-03-30 09:26:00|15174.6|15172.6|15175|15173|15175.5|15173.5|15174.4|15172.4|15
1648632370000|2022-03-30 09:26:10|15175.1|15173.1|15173|15171|15175.5|15173.5|15172.4|15170.4|17
1648632380000|2022-03-30 09:26:20|15172.9|15170.9|15172.6|15170.6|15173.8|15171.8|15172.4|15170.4|16
1648632390000|2022-03-30 09:26:30|15173|15171|15174.9|15172.9|15175|15173|15172.9|15170.9|10
1648632400000|2022-03-30 09:26:40|15174.8|15172.8|15175.3|15173.3|15175.5|15173.5|15174.6|15172.6|4
1648632410000|2022-03-30 09:26:50|15175|15173|15175|15173|15175.4|15173.4|15174.6|15172.6|2
1648632420000|2022-03-30 09:27:00|15175.1|15173.1|15174.6|15172.6|15175.3|15173.3|15174.6|15172.6|6
1648632430000|2022-03-30 09:27:10|15175|15173|15174.5|15172.5|15175|15173|15174.3|15172.3|7
1648632440000|2022-03-30 09:27:20|15174.4|15172.4|15174.4|15172.4|15174.5|15172.5|15174.1|15172.1|0
1648632450000|2022-03-30 09:27:30|15174.3|15172.3|15173.4|15171.4|15174.4|15172.4|15173.3|15171.3|9
1648632460000|2022-03-30 09:27:40|15173.3|15171.3|15173.9|15171.9|15173.9|15171.9|15173|15171|11
1648632470000|2022-03-30 09:27:50|15173.8|15171.8|15173.4|15171.4|15173.8|15171.8|15173.1|15171.1|5
1648632480000|2022-03-30 09:28:00|15173.5|15171.5|15173|15171|15173.5|15171.5|15172.8|15170.8|9
1648632490000|2022-03-30 09:28:10|15173.1|15171.1|15171.3|15169.3|15173.1|15171.1|15171.1|15169.1|26
1648632500000|2022-03-30 09:28:20|15171.4|15169.4|15171.3|15169.3|15171.8|15169.8|15171.3|15169.3|10
1648632510000|2022-03-30 09:28:30|15171.5|15169.5|15171.4|15169.4|15171.5|15169.5|15171|15169|14
1648632520000|2022-03-30 09:28:40|15171.3|15169.3|15172.3|15170.3|15172.3|15170.3|15171.3|15169.3|14
1648632530000|2022-03-30 09:28:50|15172.1|15170.1|15169.6|15167.6|15173.1|15171.1|15169.5|15167.5|30
1648632540000|2022-03-30 09:29:00|15169.5|15167.5|15168.9|15166.9|15169.5|15167.5|15167.5|15165.5|45
1648632550000|2022-03-30 09:29:10|15168.8|15166.8|15167.4|15165.4|15168.8|15166.8|15166.9|15164.9|21
1648632560000|2022-03-30 09:29:20|15167|15165|15167.9|15165.9|15168.5|15166.5|15167|15165|11
1648632570000|2022-03-30 09:29:30|15168|15166|15168.5|15166.5|15168.8|15166.8|15167.5|15165.5|9
1648632580000|2022-03-30 09:29:40|15168.4|15166.4|15168.8|15166.8|15169|15167|15168.4|15166.4|3
1648632590000|2022-03-30 09:29:50|15168.6|15166.6|15169.5|15167.5|15169.9|15167.9|15168.6|15166.6|5
1648632600000|2022-03-30 09:30:00|15169.6|15167.6|15167.8|15165.8|15170|15168|15167.5|15165.5|19
1648632610000|2022-03-30 09:30:10|15167.9|15165.9|15170.8|15168.8|15172|15170|15167.9|15165.9|36
1648632620000|2022-03-30 09:30:20|15170.6|15168.6|15173|15171|15173.3|15171.3|15170.6|15168.6|19
1648632630000|2022-03-30 09:30:30|15172.9|15170.9|15172|15170|15173|15171|15170.3|15168.3|23
1648632640000|2022-03-30 09:30:40|15171.8|15169.8|15173|15171|15173.1|15171.1|15171.5|15169.5|14
1648632650000|2022-03-30 09:30:50|15173.1|15171.1|15174.3|15172.3|15175|15173|15172.9|15170.9|24
1648632660000|2022-03-30 09:31:00|15174.5|15172.5|15173.8|15171.8|15175.4|15173.4|15172.4|15170.4|28
1648632670000|2022-03-30 09:31:10|15173.4|15171.4|15171.9|15169.9|15173.5|15171.5|15171.9|15169.9|14
1648632680000|2022-03-30 09:31:20|15172|15170|15171.8|15169.8|15172.4|15170.4|15171.5|15169.5|6
1648632690000|2022-03-30 09:31:30|15171.9|15169.9|15172.4|15170.4|15172.5|15170.5|15171.8|15169.8|3
1648632700000|2022-03-30 09:31:40|15172.3|15170.3|15173|15171|15173|15171|15172.3|15170.3|4
1648632710000|2022-03-30 09:31:50|15172.9|15170.9|15173|15171|15173.1|15171.1|15172.8|15170.8|3
1648632720000|2022-03-30 09:32:00|15172.9|15170.9|15172.5|15170.5|15173.3|15171.3|15171.8|15169.8|11
1648632730000|2022-03-30 09:32:10|15172.6|15170.6|15172.8|15170.8|15173|15171|15171.9|15169.9|7
1648632740000|2022-03-30 09:32:20|15172.4|15170.4|15171.4|15169.4|15172.5|15170.5|15170.5|15168.5|16
1648632750000|2022-03-30 09:32:30|15171.5|15169.5|15172|15170|15172.5|15170.5|15171.1|15169.1|7
1648632760000|2022-03-30 09:32:40|15171.9|15169.9|15171.1|15169.1|15171.9|15169.9|15170.8|15168.8|2
1648632770000|2022-03-30 09:32:50|15170.8|15168.8|15171.1|15169.1|15171.3|15169.3|15170.4|15168.4|5
1648632780000|2022-03-30 09:33:00|15171|15169|15170.8|15168.8|15171.3|15169.3|15170.6|15168.6|3
1648632790000|2022-03-30 09:33:10|15170.9|15168.9|15170.8|15168.8|15171|15169|15170|15168|19
1648632800000|2022-03-30 09:33:20|15171|15169|15171.1|15169.1|15171.1|15169.1|15170.3|15168.3|15
1648632810000|2022-03-30 09:33:30|15171.3|15169.3|15172.4|15170.4|15172.8|15170.8|15171.3|15169.3|14
1648632820000|2022-03-30 09:33:40|15172.5|15170.5|15170.8|15168.8|15172.5|15170.5|15170.5|15168.5|10
1648632830000|2022-03-30 09:33:50|15170.3|15168.3|15171|15169|15171.1|15169.1|15169.3|15167.3|14
1648632840000|2022-03-30 09:34:00|15170.8|15168.8|15170.3|15168.3|15170.9|15168.9|15169.1|15167.1|6
1648632850000|2022-03-30 09:34:10|15170.1|15168.1|15170.1|15168.1|15170.8|15168.8|15170|15168|3
1648632860000|2022-03-30 09:34:20|15170.3|15168.3|15169.9|15167.9|15170.4|15168.4|15169.9|15167.9|2
1648632870000|2022-03-30 09:34:30|15169.5|15167.5|15169.5|15167.5|15170|15168|15169.4|15167.4|3
1648632880000|2022-03-30 09:34:40|15169.3|15167.3|15169|15167|15170.9|15168.9|15169|15167|17
1648632890000|2022-03-30 09:34:50|15168.8|15166.8|15170.9|15168.9|15170.9|15168.9|15168.6|15166.6|8
1648632900000|2022-03-30 09:35:00|15170.5|15168.5|15170.3|15168.3|15170.9|15168.9|15169.9|15167.9|12
1648632910000|2022-03-30 09:35:10|15170.4|15168.4|15170.5|15168.5|15171.5|15169.5|15170.4|15168.4|14
1648632920000|2022-03-30 09:35:20|15170.4|15168.4|15168.4|15166.4|15171.3|15169.3|15167.5|15165.5|31
1648632930000|2022-03-30 09:35:30|15168.1|15166.1|15168.3|15166.3|15168.8|15166.8|15167.4|15165.4|21
1648632940000|2022-03-30 09:35:40|15168.4|15166.4|15166.1|15164.1|15169|15167|15166.1|15164.1|15
1648632950000|2022-03-30 09:35:50|15165.5|15163.5|15167.4|15165.4|15167.8|15165.8|15165.4|15163.4|40
1648632960000|2022-03-30 09:36:00|15167.3|15165.3|15167.8|15165.8|15168.1|15166.1|15167.1|15165.1|7
1648632970000|2022-03-30 09:36:10|15167.9|15165.9|15166.8|15164.8|15167.9|15165.9|15166.8|15164.8|20
1648632980000|2022-03-30 09:36:20|15166.9|15164.9|15166.9|15164.9|15167|15165|15166.5|15164.5|8
1648632990000|2022-03-30 09:36:30|15167|15165|15168.3|15166.3|15168.5|15166.5|15166.9|15164.9|13
1648633000000|2022-03-30 09:36:40|15168.4|15166.4|15167.5|15165.5|15169.5|15167.5|15166.5|15164.5|13
1648633010000|2022-03-30 09:36:50|15167.9|15165.9|15167.5|15165.5|15167.9|15165.9|15166.9|15164.9|6
1648633020000|2022-03-30 09:37:00|15167.6|15165.6|15167.6|15165.6|15168|15166|15167.5|15165.5|4
1648633030000|2022-03-30 09:37:10|15167.8|15165.8|15168.3|15166.3|15168.4|15166.4|15167.8|15165.8|8
1648633040000|2022-03-30 09:37:20|15168.1|15166.1|15167.9|15165.9|15168.3|15166.3|15167|15165|3
1648633050000|2022-03-30 09:37:30|15168|15166|15167.6|15165.6|15168.1|15166.1|15167.6|15165.6|2
1648633060000|2022-03-30 09:37:40|15168.4|15166.4|15168.6|15166.6|15169.1|15167.1|15168.3|15166.3|15
1648633070000|2022-03-30 09:37:50|15168.8|15166.8|15168.3|15166.3|15169.3|15167.3|15168.1|15166.1|8
1648633080000|2022-03-30 09:38:00|15168.1|15166.1|15166.3|15164.3|15168.3|15166.3|15165.5|15163.5|15
1648633090000|2022-03-30 09:38:10|15166.4|15164.4|15167|15165|15167|15165|15165.8|15163.8|5
1648633100000|2022-03-30 09:38:20|15166.9|15164.9|15167|15165|15167.1|15165.1|15166.6|15164.6|8
1648633110000|2022-03-30 09:38:30|15167.1|15165.1|15167.6|15165.6|15167.8|15165.8|15166.8|15164.8|7
1648633120000|2022-03-30 09:38:40|15167.5|15165.5|15170.1|15168.1|15171|15169|15167|15165|30
1648633130000|2022-03-30 09:38:50|15170.3|15168.3|15171.4|15169.4|15171.4|15169.4|15169.6|15167.6|24
1648633140000|2022-03-30 09:39:00|15171.3|15169.3|15171.1|15169.1|15172|15170|15171.1|15169.1|12
1648633150000|2022-03-30 09:39:10|15171|15169|15172.6|15170.6|15172.8|15170.8|15171|15169|9
1648633160000|2022-03-30 09:39:20|15172.3|15170.3|15172|15170|15172.5|15170.5|15171.8|15169.8|9
1648633170000|2022-03-30 09:39:30|15171.9|15169.9|15171.6|15169.6|15172.4|15170.4|15171|15169|5
1648633180000|2022-03-30 09:39:40|15171.8|15169.8|15171.5|15169.5|15172|15170|15171.4|15169.4|0
1648633190000|2022-03-30 09:39:50|15171.4|15169.4|15171.3|15169.3|15171.4|15169.4|15170.8|15168.8|1
1648633200000|2022-03-30 09:40:00|15171.4|15169.4|15171.8|15169.8|15171.8|15169.8|15170.8|15168.8|8
1648633210000|2022-03-30 09:40:10|15171.9|15169.9|15172.3|15170.3|15173|15171|15171.9|15169.9|18
1648633220000|2022-03-30 09:40:20|15172.4|15170.4|15173.6|15171.6|15173.6|15171.6|15172.1|15170.1|13
1648633230000|2022-03-30 09:40:30|15173.5|15171.5|15173.9|15171.9|15174.8|15172.8|15173.4|15171.4|54
1648633240000|2022-03-30 09:40:40|15174|15172|15174|15172|15174.5|15172.5|15173.5|15171.5|13
1648633250000|2022-03-30 09:40:50|15174.3|15172.3|15174.1|15172.1|15174.3|15172.3|15173.5|15171.5|3
1648633260000|2022-03-30 09:41:00|15174.4|15172.4|15175|15173|15175.5|15173.5|15174.3|15172.3|8
1648633270000|2022-03-30 09:41:10|15174.9|15172.9|15174|15172|15175.1|15173.1|15174|15172|5
1648633280000|2022-03-30 09:41:20|15173.9|15171.9|15174.8|15172.8|15175|15173|15173.5|15171.5|6
1648633290000|2022-03-30 09:41:30|15174.9|15172.9|15174.8|15172.8|15176|15174|15174.6|15172.6|18
1648633300000|2022-03-30 09:41:40|15174.9|15172.9|15174.8|15172.8|15175.1|15173.1|15174.3|15172.3|13
1648633310000|2022-03-30 09:41:50|15174.6|15172.6|15175.5|15173.5|15175.8|15173.8|15174.6|15172.6|3
1648633320000|2022-03-30 09:42:00|15175.6|15173.6|15175.3|15173.3|15176|15174|15175|15173|18
1648633330000|2022-03-30 09:42:10|15175.1|15173.1|15175.5|15173.5|15175.8|15173.8|15175|15173|2
1648633340000|2022-03-30 09:42:20|15175.4|15173.4|15175.4|15173.4|15175.5|15173.5|15175.3|15173.3|0
1648633350000|2022-03-30 09:42:30|15175.3|15173.3|15175.3|15173.3|15175.4|15173.4|15175.1|15173.1|3
1648633360000|2022-03-30 09:42:40|15175.4|15173.4|15175.5|15173.5|15176|15174|15175.3|15173.3|4
1648633370000|2022-03-30 09:42:50|15175.6|15173.6|15175.8|15173.8|15176|15174|15175.4|15173.4|4
1648633380000|2022-03-30 09:43:00|15175.9|15173.9|15176.3|15174.3|15177.1|15175.1|15175.8|15173.8|29
1648633390000|2022-03-30 09:43:10|15176.1|15174.1|15176.1|15174.1|15177|15175|15176.1|15174.1|22
1648633400000|2022-03-30 09:43:20|15176.3|15174.3|15178.8|15176.8|15178.8|15176.8|15176.3|15174.3|36
1648633410000|2022-03-30 09:43:30|15179.1|15177.1|15179.3|15177.3|15180.3|15178.3|15178.3|15176.3|66
1648633420000|2022-03-30 09:43:40|15179.4|15177.4|15178.4|15176.4|15179.5|15177.5|15178.3|15176.3|9
1648633430000|2022-03-30 09:43:50|15178.3|15176.3|15179|15177|15179.3|15177.3|15177.9|15175.9|13
1648633440000|2022-03-30 09:44:00|15179.5|15177.5|15179|15177|15180.1|15178.1|15178.5|15176.5|16
1648633450000|2022-03-30 09:44:10|15179.1|15177.1|15178.9|15176.9|15179.5|15177.5|15178.9|15176.9|7
1648633460000|2022-03-30 09:44:20|15179|15177|15179.5|15177.5|15179.8|15177.8|15178.8|15176.8|8
1648633470000|2022-03-30 09:44:30|15179.8|15177.8|15179.8|15177.8|15179.9|15177.9|15179|15177|5
1648633480000|2022-03-30 09:44:40|15179.6|15177.6|15179.3|15177.3|15179.8|15177.8|15179|15177|3
1648633490000|2022-03-30 09:44:50|15179|15177|15179.3|15177.3|15179.5|15177.5|15178.8|15176.8|11
1648633500000|2022-03-30 09:45:00|15179.4|15177.4|15178.6|15176.6|15179.4|15177.4|15178.6|15176.6|9
1648633510000|2022-03-30 09:45:10|15177.5|15175.5|15176.8|15174.8|15177.9|15175.9|15176.5|15174.5|18
1648633520000|2022-03-30 09:45:20|15176.9|15174.9|15177.3|15175.3|15177.8|15175.8|15176.3|15174.3|6
1648633530000|2022-03-30 09:45:30|15177.5|15175.5|15178.4|15176.4|15178.8|15176.8|15177.1|15175.1|10
1648633540000|2022-03-30 09:45:40|15178.5|15176.5|15177.8|15175.8|15178.8|15176.8|15177.6|15175.6|7
1648633550000|2022-03-30 09:45:50|15177.6|15175.6|15176.9|15174.9|15177.8|15175.8|15176.5|15174.5|2
1648633560000|2022-03-30 09:46:00|15177.3|15175.3|15176.9|15174.9|15177.3|15175.3|15176|15174|12
1648633570000|2022-03-30 09:46:10|15177|15175|15178.5|15176.5|15178.8|15176.8|15176.8|15174.8|39
1648633580000|2022-03-30 09:46:20|15178.6|15176.6|15178.8|15176.8|15178.8|15176.8|15178.6|15176.6|0
1648633590000|2022-03-30 09:46:30|15178.9|15176.9|15178.8|15176.8|15179.3|15177.3|15178.5|15176.5|1
1648633600000|2022-03-30 09:46:40|15178.9|15176.9|15178|15176|15179|15177|15178|15176|3
1648633610000|2022-03-30 09:46:50|15177.9|15175.9|15179.1|15177.1|15179.3|15177.3|15177.8|15175.8|10
1648633620000|2022-03-30 09:47:00|15179|15177|15178.8|15176.8|15179.3|15177.3|15178.5|15176.5|14
1648633630000|2022-03-30 09:47:10|15178.6|15176.6|15178.4|15176.4|15179|15177|15178.3|15176.3|2
1648633640000|2022-03-30 09:47:20|15178.3|15176.3|15178.5|15176.5|15179|15177|15177.9|15175.9|4
1648633650000|2022-03-30 09:47:30|15178.3|15176.3|15178.5|15176.5|15178.5|15176.5|15178|15176|3
1648633660000|2022-03-30 09:47:40|15178.6|15176.6|15178.9|15176.9|15179|15177|15178.3|15176.3|4
1648633670000|2022-03-30 09:47:50|15179|15177|15178.5|15176.5|15179|15177|15178.1|15176.1|4
1648633680000|2022-03-30 09:48:00|15178.4|15176.4|15178.1|15176.1|15178.5|15176.5|15177.9|15175.9|1
1648633690000|2022-03-30 09:48:10|15178|15176|15177.9|15175.9|15179|15177|15177.8|15175.8|7
1648633700000|2022-03-30 09:48:20|15177.8|15175.8|15178.3|15176.3|15178.5|15176.5|15177.8|15175.8|8
1648633710000|2022-03-30 09:48:30|15178.4|15176.4|15178.8|15176.8|15178.8|15176.8|15178.3|15176.3|5
1648633720000|2022-03-30 09:48:40|15178.5|15176.5|15177.9|15175.9|15178.8|15176.8|15177.8|15175.8|7
1648633730000|2022-03-30 09:48:50|15177.6|15175.6|15178.1|15176.1|15178.3|15176.3|15177.4|15175.4|12
1648633740000|2022-03-30 09:49:00|15178|15176|15177.3|15175.3|15178.1|15176.1|15176.8|15174.8|9
1648633750000|2022-03-30 09:49:10|15177.4|15175.4|15177.5|15175.5|15177.6|15175.6|15177.4|15175.4|1
1648633760000|2022-03-30 09:49:20|15176.5|15174.5|15175.6|15173.6|15176.5|15174.5|15175.5|15173.5|29
1648633770000|2022-03-30 09:49:30|15175.8|15173.8|15174|15172|15176|15174|15173.8|15171.8|16
1648633780000|2022-03-30 09:49:40|15173.9|15171.9|15174|15172|15174.3|15172.3|15172.5|15170.5|19
1648633790000|2022-03-30 09:49:50|15174.1|15172.1|15174|15172|15174.8|15172.8|15174|15172|4
1648633800000|2022-03-30 09:50:00|15173.9|15171.9|15174.8|15172.8|15175.5|15173.5|15173.9|15171.9|6
1648633810000|2022-03-30 09:50:10|15174.9|15172.9|15176.5|15174.5|15176.8|15174.8|15174.9|15172.9|7
1648633820000|2022-03-30 09:50:20|15176.6|15174.6|15176.9|15174.9|15177|15175|15176.4|15174.4|2
1648633830000|2022-03-30 09:50:30|15176.8|15174.8|15175|15173|15177|15175|15174.5|15172.5|18
1648633840000|2022-03-30 09:50:40|15175.1|15173.1|15175.5|15173.5|15175.6|15173.6|15174.8|15172.8|3
1648633850000|2022-03-30 09:50:50|15176|15174|15175.4|15173.4|15176.1|15174.1|15174.5|15172.5|18
1648633860000|2022-03-30 09:51:00|15175.3|15173.3|15174.9|15172.9|15175.5|15173.5|15174.9|15172.9|2
1648633870000|2022-03-30 09:51:10|15175|15173|15173.5|15171.5|15175.3|15173.3|15173.3|15171.3|6
1648633880000|2022-03-30 09:51:20|15173.4|15171.4|15174|15172|15174.3|15172.3|15173.4|15171.4|1
1648633890000|2022-03-30 09:51:30|15173.9|15171.9|15174.8|15172.8|15175.1|15173.1|15173.9|15171.9|3
1648633900000|2022-03-30 09:51:40|15174.6|15172.6|15175.4|15173.4|15175.5|15173.5|15174.4|15172.4|2
1648633910000|2022-03-30 09:51:50|15175.5|15173.5|15174.8|15172.8|15175.5|15173.5|15174.8|15172.8|2
1648633920000|2022-03-30 09:52:00|15175|15173|15174.8|15172.8|15175.3|15173.3|15174.6|15172.6|6
1648633930000|2022-03-30 09:52:10|15174.6|15172.6|15175.3|15173.3|15175.5|15173.5|15174.6|15172.6|5
1648633940000|2022-03-30 09:52:20|15175.4|15173.4|15176.3|15174.3|15176.6|15174.6|15175.3|15173.3|7
1648633950000|2022-03-30 09:52:30|15176.9|15174.9|15177.1|15175.1|15177.1|15175.1|15175.9|15173.9|8
1648633960000|2022-03-30 09:52:40|15177|15175|15176.8|15174.8|15177.1|15175.1|15176.5|15174.5|4
1648633970000|2022-03-30 09:52:50|15176.6|15174.6|15175.3|15173.3|15176.9|15174.9|15175.1|15173.1|7
1648633980000|2022-03-30 09:53:00|15175.4|15173.4|15174.5|15172.5|15175.5|15173.5|15174.5|15172.5|4
1648633990000|2022-03-30 09:53:10|15174.8|15172.8|15176.3|15174.3|15176.3|15174.3|15174.5|15172.5|5
1648634000000|2022-03-30 09:53:20|15176.1|15174.1|15176.8|15174.8|15177|15175|15176.1|15174.1|3
1648634010000|2022-03-30 09:53:30|15176.6|15174.6|15176.6|15174.6|15177.3|15175.3|15176|15174|4
1648634020000|2022-03-30 09:53:40|15176.8|15174.8|15177.3|15175.3|15177.9|15175.9|15176.6|15174.6|8
1648634030000|2022-03-30 09:53:50|15177.4|15175.4|15177|15175|15177.6|15175.6|15176.1|15174.1|10
1648634040000|2022-03-30 09:54:00|15177.1|15175.1|15176.8|15174.8|15177.3|15175.3|15176.4|15174.4|2
1648634050000|2022-03-30 09:54:10|15177|15175|15177.3|15175.3|15177.5|15175.5|15176.6|15174.6|4
1648634060000|2022-03-30 09:54:20|15177|15175|15177.3|15175.3|15177.3|15175.3|15177|15175|1
1648634070000|2022-03-30 09:54:30|15177.4|15175.4|15176.8|15174.8|15177.4|15175.4|15176.6|15174.6|4
1648634080000|2022-03-30 09:54:40|15176.9|15174.9|15172.3|15170.3|15177|15175|15170.5|15168.5|75
1648634090000|2022-03-30 09:54:50|15172|15170|15170.8|15168.8|15172.1|15170.1|15170.6|15168.6|17
1648634100000|2022-03-30 09:55:00|15170.6|15168.6|15169|15167|15171.8|15169.8|15168.8|15166.8|32
1648634110000|2022-03-30 09:55:10|15168.8|15166.8|15171.1|15169.1|15171.1|15169.1|15168.8|15166.8|34
1648634120000|2022-03-30 09:55:20|15171|15169|15174.4|15172.4|15174.5|15172.5|15170.1|15168.1|26
1648634130000|2022-03-30 09:55:30|15174.5|15172.5|15173.3|15171.3|15174.5|15172.5|15172.5|15170.5|14
1648634140000|2022-03-30 09:55:40|15173.5|15171.5|15175.3|15173.3|15175.3|15173.3|15173.1|15171.1|20
1648634150000|2022-03-30 09:55:50|15175.1|15173.1|15175.9|15173.9|15176.8|15174.8|15175.1|15173.1|18
1648634160000|2022-03-30 09:56:00|15176|15174|15175.1|15173.1|15176.5|15174.5|15175.1|15173.1|14
1648634170000|2022-03-30 09:56:10|15175.3|15173.3|15175.8|15173.8|15175.8|15173.8|15174.9|15172.9|15
1648634180000|2022-03-30 09:56:20|15175.9|15173.9|15174.5|15172.5|15176|15174|15174.5|15172.5|12
1648634190000|2022-03-30 09:56:30|15175|15173|15174.8|15172.8|15175.4|15173.4|15174.6|15172.6|13
1648634200000|2022-03-30 09:56:40|15174.6|15172.6|15173.5|15171.5|15174.8|15172.8|15172.9|15170.9|39
1648634210000|2022-03-30 09:56:50|15173.4|15171.4|15172.6|15170.6|15173.4|15171.4|15172.1|15170.1|7
1648634220000|2022-03-30 09:57:00|15173.3|15171.3|15173.3|15171.3|15174|15172|15172.3|15170.3|10
1648634230000|2022-03-30 09:57:10|15173.1|15171.1|15173|15171|15173.9|15171.9|15173|15171|2
1648634240000|2022-03-30 09:57:20|15173.4|15171.4|15174.1|15172.1|15174.5|15172.5|15173.4|15171.4|7
1648634250000|2022-03-30 09:57:30|15174|15172|15174.3|15172.3|15174.6|15172.6|15173.8|15171.8|1
1648634260000|2022-03-30 09:57:40|15174.5|15172.5|15174.6|15172.6|15175|15173|15174.1|15172.1|3
1648634270000|2022-03-30 09:57:50|15174.9|15172.9|15177.4|15175.4|15177.4|15175.4|15174.8|15172.8|19
1648634280000|2022-03-30 09:58:00|15177.3|15175.3|15177|15175|15177.5|15175.5|15175.6|15173.6|17
1648634290000|2022-03-30 09:58:10|15177.1|15175.1|15177.5|15175.5|15177.9|15175.9|15176.6|15174.6|26
1648634300000|2022-03-30 09:58:20|15177.4|15175.4|15175.6|15173.6|15177.9|15175.9|15174.9|15172.9|11
1648634310000|2022-03-30 09:58:30|15175.9|15173.9|15175.6|15173.6|15176.1|15174.1|15175.3|15173.3|8
1648634320000|2022-03-30 09:58:40|15175.4|15173.4|15173.6|15171.6|15175.6|15173.6|15173.6|15171.6|10
1648634330000|2022-03-30 09:58:50|15173.8|15171.8|15173.8|15171.8|15174.1|15172.1|15173.3|15171.3|15
1648634340000|2022-03-30 09:59:00|15174|15172|15174.5|15172.5|15175.4|15173.4|15173.9|15171.9|12
1648634350000|2022-03-30 09:59:10|15174.6|15172.6|15176.1|15174.1|15176.3|15174.3|15174.5|15172.5|8
1648634360000|2022-03-30 09:59:20|15176.3|15174.3|15175.8|15173.8|15176.8|15174.8|15175.5|15173.5|6
1648634370000|2022-03-30 09:59:30|15175.9|15173.9|15177.3|15175.3|15177.4|15175.4|15175.6|15173.6|17
1648634380000|2022-03-30 09:59:40|15177.4|15175.4|15178.9|15176.9|15178.9|15176.9|15177|15175|19
1648634390000|2022-03-30 09:59:50|15178.8|15176.8|15179.4|15177.4|15180.9|15178.9|15178.3|15176.3|28
1648634400000|2022-03-30 10:00:00|15179.3|15177.3|15153.1|15151.1|15180.5|15178.5|15150.9|15148.9|763
1648634410000|2022-03-30 10:00:10|15152.3|15150.3|15165.5|15163.5|15166.3|15164.3|15151.6|15149.6|272
1648634420000|2022-03-30 10:00:20|15164.1|15162.1|15170.6|15168.6|15171.9|15169.9|15163.8|15161.8|119
1648634430000|2022-03-30 10:00:30|15170.5|15168.5|15165.4|15163.4|15170.5|15168.5|15163.6|15161.6|80
1648634440000|2022-03-30 10:00:40|15165.5|15163.5|15166.4|15164.4|15166.8|15164.8|15158.9|15156.9|102
1648634450000|2022-03-30 10:00:50|15166.9|15164.9|15167.1|15165.1|15167.4|15165.4|15165.3|15163.3|36
1648634460000|2022-03-30 10:01:00|15167|15165|15166|15164|15168|15166|15165.6|15163.6|39
1648634470000|2022-03-30 10:01:10|15166.1|15164.1|15164.1|15162.1|15166.4|15164.4|15161.8|15159.8|20
1648634480000|2022-03-30 10:01:20|15164|15162|15166|15164|15166|15164|15163.1|15161.1|23
1648634490000|2022-03-30 10:01:30|15165.4|15163.4|15169.9|15167.9|15170|15168|15164.6|15162.6|45
1648634500000|2022-03-30 10:01:40|15169.8|15167.8|15167.5|15165.5|15170.3|15168.3|15167.5|15165.5|28
1648634510000|2022-03-30 10:01:50|15167.1|15165.1|15167.1|15165.1|15168.9|15166.9|15167.1|15165.1|11
1648634520000|2022-03-30 10:02:00|15167|15165|15167.5|15165.5|15169|15167|15166.5|15164.5|15
1648634530000|2022-03-30 10:02:10|15167.6|15165.6|15169.8|15167.8|15169.8|15167.8|15167.3|15165.3|11
1648634540000|2022-03-30 10:02:20|15169.6|15167.6|15173.6|15171.6|15173.9|15171.9|15169.5|15167.5|62
1648634550000|2022-03-30 10:02:30|15173.5|15171.5|15170.6|15168.6|15173.9|15171.9|15170.6|15168.6|21
1648634560000|2022-03-30 10:02:40|15170.5|15168.5|15168.1|15166.1|15171.1|15169.1|15167.3|15165.3|32
1648634570000|2022-03-30 10:02:50|15167.9|15165.9|15167.4|15165.4|15168.3|15166.3|15167.1|15165.1|14
1648634580000|2022-03-30 10:03:00|15167.8|15165.8|15167.3|15165.3|15167.9|15165.9|15165.4|15163.4|20
1648634590000|2022-03-30 10:03:10|15167.1|15165.1|15166.9|15164.9|15168.5|15166.5|15166|15164|15
1648634600000|2022-03-30 10:03:20|15168|15166|15168.9|15166.9|15168.9|15166.9|15167.1|15165.1|3
1648634610000|2022-03-30 10:03:30|15168.8|15166.8|15168.1|15166.1|15168.9|15166.9|15167.5|15165.5|11
1648634620000|2022-03-30 10:03:40|15168|15166|15171|15169|15171.6|15169.6|15168|15166|24
1648634630000|2022-03-30 10:03:50|15170.9|15168.9|15172|15170|15172.5|15170.5|15170.4|15168.4|28
1648634640000|2022-03-30 10:04:00|15171.9|15169.9|15171.4|15169.4|15172.5|15170.5|15169.6|15167.6|30
1648634650000|2022-03-30 10:04:10|15171.5|15169.5|15171.5|15169.5|15172.3|15170.3|15171.5|15169.5|20
1648634660000|2022-03-30 10:04:20|15171.6|15169.6|15171|15169|15172.3|15170.3|15170.9|15168.9|19
1648634670000|2022-03-30 10:04:30|15170.8|15168.8|15169.3|15167.3|15172.1|15170.1|15169.3|15167.3|18
1648634680000|2022-03-30 10:04:40|15169.1|15167.1|15168.6|15166.6|15169.4|15167.4|15167.4|15165.4|25
1648634690000|2022-03-30 10:04:50|15168.4|15166.4|15169.4|15167.4|15169.9|15167.9|15167|15165|8
1648634700000|2022-03-30 10:05:00|15169.6|15167.6|15171.9|15169.9|15172.3|15170.3|15168.5|15166.5|27
1648634710000|2022-03-30 10:05:10|15171.6|15169.6|15172.9|15170.9|15173|15171|15170.8|15168.8|11
1648634720000|2022-03-30 10:05:20|15173.1|15171.1|15172.1|15170.1|15173.1|15171.1|15171.9|15169.9|7
1648634730000|2022-03-30 10:05:30|15172.3|15170.3|15171.8|15169.8|15172.5|15170.5|15171.3|15169.3|17
1648634740000|2022-03-30 10:05:40|15171.6|15169.6|15171.4|15169.4|15172.5|15170.5|15171.3|15169.3|8
1648634750000|2022-03-30 10:05:50|15171.3|15169.3|15172.6|15170.6|15172.6|15170.6|15171.3|15169.3|11
1648634760000|2022-03-30 10:06:00|15172.1|15170.1|15173.6|15171.6|15173.6|15171.6|15171.8|15169.8|32
1648634770000|2022-03-30 10:06:10|15173|15171|15170.9|15168.9|15173.6|15171.6|15169.8|15167.8|23
1648634780000|2022-03-30 10:06:20|15170.8|15168.8|15171.1|15169.1|15172.9|15170.9|15170.8|15168.8|20
1648634790000|2022-03-30 10:06:30|15171.3|15169.3|15170.3|15168.3|15171.5|15169.5|15169.6|15167.6|41
1648634800000|2022-03-30 10:06:40|15170.4|15168.4|15167.6|15165.6|15170.6|15168.6|15167|15165|34
1648634810000|2022-03-30 10:06:50|15167.8|15165.8|15168.1|15166.1|15168.3|15166.3|15165.6|15163.6|39
1648634820000|2022-03-30 10:07:00|15167.8|15165.8|15164.5|15162.5|15167.9|15165.9|15164.4|15162.4|53
1648634830000|2022-03-30 10:07:10|15164.3|15162.3|15165.8|15163.8|15165.8|15163.8|15163.8|15161.8|32
1648634840000|2022-03-30 10:07:20|15165.6|15163.6|15162.8|15160.8|15165.6|15163.6|15162|15160|25
1648634850000|2022-03-30 10:07:30|15162.9|15160.9|15163.4|15161.4|15163.8|15161.8|15162.8|15160.8|18
1648634860000|2022-03-30 10:07:40|15163.3|15161.3|15161.8|15159.8|15164.3|15162.3|15161.8|15159.8|52
1648634870000|2022-03-30 10:07:50|15162|15160|15158.4|15156.4|15162|15160|15156.8|15154.8|64
1648634880000|2022-03-30 10:08:00|15158.3|15156.3|15156.8|15154.8|15159|15157|15156.6|15154.6|43
1648634890000|2022-03-30 10:08:10|15157.4|15155.4|15159.1|15157.1|15159.4|15157.4|15157.1|15155.1|21
1648634900000|2022-03-30 10:08:20|15159.3|15157.3|15154.8|15152.8|15159.4|15157.4|15154.8|15152.8|32
1648634910000|2022-03-30 10:08:30|15154.9|15152.9|15155.6|15153.6|15156.9|15154.9|15154.3|15152.3|62
1648634920000|2022-03-30 10:08:40|15155.4|15153.4|15152.8|15150.8|15156|15154|15152.8|15150.8|51
1648634930000|2022-03-30 10:08:50|15152.6|15150.6|15154.6|15152.6|15154.8|15152.8|15152.5|15150.5|32
1648634940000|2022-03-30 10:09:00|15154.5|15152.5|15154.8|15152.8|15155.6|15153.6|15153.9|15151.9|20
1648634950000|2022-03-30 10:09:10|15154.6|15152.6|15156.4|15154.4|15156.6|15154.6|15154.5|15152.5|11
1648634960000|2022-03-30 10:09:20|15156.5|15154.5|15155.1|15153.1|15156.6|15154.6|15154.4|15152.4|16
1648634970000|2022-03-30 10:09:30|15155|15153|15155.5|15153.5|15156|15154|15155|15153|6
1648634980000|2022-03-30 10:09:40|15154.9|15152.9|15155.8|15153.8|15156.1|15154.1|15154.9|15152.9|8
1648634990000|2022-03-30 10:09:50|15155.4|15153.4|15154.6|15152.6|15155.6|15153.6|15154.1|15152.1|14
1648635000000|2022-03-30 10:10:00|15154.8|15152.8|15152.3|15150.3|15154.8|15152.8|15152.1|15150.1|23
1648635010000|2022-03-30 10:10:10|15152.1|15150.1|15151.6|15149.6|15153|15151|15151|15149|24
1648635020000|2022-03-30 10:10:20|15151.8|15149.8|15151.5|15149.5|15152.4|15150.4|15151|15149|18
1648635030000|2022-03-30 10:10:30|15151.6|15149.6|15151.8|15149.8|15152|15150|15151|15149|16
1648635040000|2022-03-30 10:10:40|15151.9|15149.9|15152.6|15150.6|15153.1|15151.1|15151.8|15149.8|23
1648635050000|2022-03-30 10:10:50|15152.5|15150.5|15152.3|15150.3|15152.6|15150.6|15151.9|15149.9|6
1648635060000|2022-03-30 10:11:00|15152.4|15150.4|15152.6|15150.6|15153|15151|15152.1|15150.1|17
1648635070000|2022-03-30 10:11:10|15152.5|15150.5|15153|15151|15153.1|15151.1|15152|15150|5
1648635080000|2022-03-30 10:11:20|15153.1|15151.1|15154.8|15152.8|15154.8|15152.8|15153|15151|19
1648635090000|2022-03-30 10:11:30|15154.9|15152.9|15154.9|15152.9|15155.3|15153.3|15154.1|15152.1|17
1648635100000|2022-03-30 10:11:40|15155.1|15153.1|15158.6|15156.6|15158.8|15156.8|15154.6|15152.6|28
1648635110000|2022-03-30 10:11:50|15158.8|15156.8|15157.3|15155.3|15158.9|15156.9|15157|15155|12
1648635120000|2022-03-30 10:12:00|15157.6|15155.6|15157.9|15155.9|15158|15156|15157|15155|13
1648635130000|2022-03-30 10:12:10|15158|15156|15156|15154|15159.3|15157.3|15155.5|15153.5|24
1648635140000|2022-03-30 10:12:20|15156.1|15154.1|15156|15154|15157.4|15155.4|15155.4|15153.4|16
1648635150000|2022-03-30 10:12:30|15155.8|15153.8|15152.4|15150.4|15156.4|15154.4|15152.4|15150.4|41
1648635160000|2022-03-30 10:12:40|15152.3|15150.3|15152.4|15150.4|15153|15151|15152.3|15150.3|22
1648635170000|2022-03-30 10:12:50|15152.3|15150.3|15153.5|15151.5|15154|15152|15152.1|15150.1|45
1648635180000|2022-03-30 10:13:00|15153.6|15151.6|15153.6|15151.6|15154.1|15152.1|15153|15151|8
1648635190000|2022-03-30 10:13:10|15153.8|15151.8|15151.5|15149.5|15153.8|15151.8|15151.3|15149.3|17
1648635200000|2022-03-30 10:13:20|15151.4|15149.4|15152.3|15150.3|15152.5|15150.5|15151|15149|10
1648635210000|2022-03-30 10:13:30|15152|15150|15152.1|15150.1|15152.1|15150.1|15151.6|15149.6|7
1648635220000|2022-03-30 10:13:40|15152.3|15150.3|15154|15152|15154.5|15152.5|15152.3|15150.3|18
1648635230000|2022-03-30 10:13:50|15154.1|15152.1|15152.6|15150.6|15154.3|15152.3|15152.5|15150.5|14
1648635240000|2022-03-30 10:14:00|15152.8|15150.8|15152.5|15150.5|15152.9|15150.9|15152.3|15150.3|3
1648635250000|2022-03-30 10:14:10|15153.3|15151.3|15152.4|15150.4|15154.1|15152.1|15152.4|15150.4|14
1648635260000|2022-03-30 10:14:20|15152.3|15150.3|15151|15149|15152.6|15150.6|15150.6|15148.6|16
1648635270000|2022-03-30 10:14:30|15150.9|15148.9|15149.8|15147.8|15150.9|15148.9|15149.6|15147.6|23
1648635280000|2022-03-30 10:14:40|15149.6|15147.6|15151.1|15149.1|15151.8|15149.8|15149.6|15147.6|16
1648635290000|2022-03-30 10:14:50|15151|15149|15152.5|15150.5|15153.5|15151.5|15150.8|15148.8|8
1648635300000|2022-03-30 10:15:00|15152.6|15150.6|15153.6|15151.6|15154|15152|15152.3|15150.3|15
1648635310000|2022-03-30 10:15:10|15153.8|15151.8|15155.8|15153.8|15155.8|15153.8|15153.6|15151.6|24
1648635320000|2022-03-30 10:15:20|15155.6|15153.6|15154.5|15152.5|15155.9|15153.9|15154.5|15152.5|6
1648635330000|2022-03-30 10:15:30|15154.4|15152.4|15152.8|15150.8|15154.5|15152.5|15152.1|15150.1|11
1648635340000|2022-03-30 10:15:40|15153|15151|15153.9|15151.9|15154.4|15152.4|15152.8|15150.8|8
1648635350000|2022-03-30 10:15:50|15153.6|15151.6|15152.1|15150.1|15153.6|15151.6|15152|15150|11
1648635360000|2022-03-30 10:16:00|15152.3|15150.3|15151.8|15149.8|15152.8|15150.8|15151|15149|11
1648635370000|2022-03-30 10:16:10|15151.9|15149.9|15152.6|15150.6|15152.8|15150.8|15151.1|15149.1|6
1648635380000|2022-03-30 10:16:20|15152.8|15150.8|15150.5|15148.5|15152.8|15150.8|15150.4|15148.4|14
1648635390000|2022-03-30 10:16:30|15150.4|15148.4|15148.5|15146.5|15150.8|15148.8|15147.9|15145.9|45
1648635400000|2022-03-30 10:16:40|15148.4|15146.4|15147.9|15145.9|15148.5|15146.5|15147.1|15145.1|20
1648635410000|2022-03-30 10:16:50|15147.8|15145.8|15144.5|15142.5|15147.9|15145.9|15143.9|15141.9|102
1648635420000|2022-03-30 10:17:00|15144.4|15142.4|15147.3|15145.3|15148|15146|15143.9|15141.9|58
1648635430000|2022-03-30 10:17:10|15147.4|15145.4|15145.8|15143.8|15147.4|15145.4|15145.5|15143.5|7
1648635440000|2022-03-30 10:17:20|15145.6|15143.6|15141.5|15139.5|15146.1|15144.1|15140.9|15138.9|58
1648635450000|2022-03-30 10:17:30|15141.4|15139.4|15140.5|15138.5|15141.5|15139.5|15140.5|15138.5|26
1648635460000|2022-03-30 10:17:40|15140.3|15138.3|15141|15139|15141.6|15139.6|15140.3|15138.3|30
1648635470000|2022-03-30 10:17:50|15141.1|15139.1|15141.8|15139.8|15141.8|15139.8|15140.9|15138.9|8
1648635480000|2022-03-30 10:18:00|15141.6|15139.6|15140.8|15138.8|15141.8|15139.8|15139.9|15137.9|17
1648635490000|2022-03-30 10:18:10|15140.9|15138.9|15145.8|15143.8|15147.5|15145.5|15140.9|15138.9|38
1648635500000|2022-03-30 10:18:20|15145.6|15143.6|15146.5|15144.5|15147.3|15145.3|15145.6|15143.6|8
1648635510000|2022-03-30 10:18:30|15146.6|15144.6|15146.8|15144.8|15147.1|15145.1|15146.3|15144.3|14
1648635520000|2022-03-30 10:18:40|15146.6|15144.6|15148|15146|15148|15146|15145.8|15143.8|30
1648635530000|2022-03-30 10:18:50|15147.9|15145.9|15146.8|15144.8|15148|15146|15146.6|15144.6|4
1648635540000|2022-03-30 10:19:00|15146.9|15144.9|15150.8|15148.8|15151|15149|15146.9|15144.9|61
1648635550000|2022-03-30 10:19:10|15150.6|15148.6|15150.9|15148.9|15151.1|15149.1|15150|15148|8
1648635560000|2022-03-30 10:19:20|15151|15149|15151.6|15149.6|15152.6|15150.6|15150.9|15148.9|10
1648635570000|2022-03-30 10:19:30|15151.8|15149.8|15148.8|15146.8|15151.8|15149.8|15148.6|15146.6|19
1648635580000|2022-03-30 10:19:40|15149|15147|15149.6|15147.6|15149.6|15147.6|15148|15146|24
1648635590000|2022-03-30 10:19:50|15149.8|15147.8|15151.1|15149.1|15152.5|15150.5|15149.8|15147.8|31
1648635600000|2022-03-30 10:20:00|15151|15149|15155.1|15153.1|15155.1|15153.1|15151|15149|27
1648635610000|2022-03-30 10:20:10|15155.5|15153.5|15154.9|15152.9|15156|15154|15154.1|15152.1|19
1648635620000|2022-03-30 10:20:20|15154.8|15152.8|15153.3|15151.3|15155.3|15153.3|15153|15151|12
1648635630000|2022-03-30 10:20:30|15153.4|15151.4|15149.8|15147.8|15153.9|15151.9|15149.6|15147.6|19
1648635640000|2022-03-30 10:20:40|15149.6|15147.6|15150.3|15148.3|15150.4|15148.4|15149.6|15147.6|8
1648635650000|2022-03-30 10:20:50|15150.6|15148.6|15152|15150|15152.3|15150.3|15150|15148|19
1648635660000|2022-03-30 10:21:00|15152.1|15150.1|15152.3|15150.3|15153.5|15151.5|15151.6|15149.6|22
1648635670000|2022-03-30 10:21:10|15152.1|15150.1|15154.1|15152.1|15154.4|15152.4|15150.9|15148.9|35
1648635680000|2022-03-30 10:21:20|15154|15152|15154.8|15152.8|15154.8|15152.8|15152.1|15150.1|42
1648635690000|2022-03-30 10:21:30|15154.9|15152.9|15155.6|15153.6|15156|15154|15154.5|15152.5|32
1648635700000|2022-03-30 10:21:40|15155.8|15153.8|15154.5|15152.5|15155.9|15153.9|15154.5|15152.5|4
1648635710000|2022-03-30 10:21:50|15153.8|15151.8|15151.8|15149.8|15154.1|15152.1|15151.3|15149.3|34
1648635720000|2022-03-30 10:22:00|15152.3|15150.3|15151.6|15149.6|15152.9|15150.9|15151|15149|10
1648635730000|2022-03-30 10:22:10|15151.5|15149.5|15152|15150|15152.4|15150.4|15150.8|15148.8|12
1648635740000|2022-03-30 10:22:20|15151.8|15149.8|15152.4|15150.4|15152.5|15150.5|15150.5|15148.5|16
1648635750000|2022-03-30 10:22:30|15152.1|15150.1|15150.1|15148.1|15152.1|15150.1|15150.1|15148.1|6
1648635760000|2022-03-30 10:22:40|15150.5|15148.5|15151.8|15149.8|15151.9|15149.9|15150.5|15148.5|12
1648635770000|2022-03-30 10:22:50|15151.9|15149.9|15152.6|15150.6|15152.6|15150.6|15151.9|15149.9|17
1648635780000|2022-03-30 10:23:00|15152.9|15150.9|15150|15148|15153|15151|15150|15148|10
1648635790000|2022-03-30 10:23:10|15149.9|15147.9|15149.1|15147.1|15149.9|15147.9|15148.8|15146.8|9
1648635800000|2022-03-30 10:23:20|15149|15147|15149.3|15147.3|15149.5|15147.5|15148.8|15146.8|19
1648635810000|2022-03-30 10:23:30|15149.1|15147.1|15152.3|15150.3|15152.5|15150.5|15149|15147|17
1648635820000|2022-03-30 10:23:40|15151.9|15149.9|15154.3|15152.3|15154.3|15152.3|15151.5|15149.5|12
1648635830000|2022-03-30 10:23:50|15154|15152|15155.5|15153.5|15155.5|15153.5|15154|15152|11
1648635840000|2022-03-30 10:24:00|15155.8|15153.8|15156.1|15154.1|15156.1|15154.1|15154.8|15152.8|10
1648635850000|2022-03-30 10:24:10|15156|15154|15155.5|15153.5|15157|15155|15155|15153|29
1648635860000|2022-03-30 10:24:20|15155.6|15153.6|15155.4|15153.4|15156.6|15154.6|15155.4|15153.4|16
1648635870000|2022-03-30 10:24:30|15155.5|15153.5|15154|15152|15155.5|15153.5|15153.3|15151.3|10
1648635880000|2022-03-30 10:24:40|15154.1|15152.1|15156.8|15154.8|15157.3|15155.3|15154.1|15152.1|8
1648635890000|2022-03-30 10:24:50|15156.6|15154.6|15156.8|15154.8|15157.1|15155.1|15156.5|15154.5|12
1648635900000|2022-03-30 10:25:00|15156.9|15154.9|15156.4|15154.4|15157.3|15155.3|15156.4|15154.4|13
1648635910000|2022-03-30 10:25:10|15156.3|15154.3|15155.8|15153.8|15156.4|15154.4|15155|15153|10
1648635920000|2022-03-30 10:25:20|15155.9|15153.9|15155.9|15153.9|15157|15155|15155.9|15153.9|8
1648635930000|2022-03-30 10:25:30|15156|15154|15154.8|15152.8|15156.3|15154.3|15154.6|15152.6|6
1648635940000|2022-03-30 10:25:40|15154.6|15152.6|15154|15152|15154.9|15152.9|15153.8|15151.8|5
1648635950000|2022-03-30 10:25:50|15153.9|15151.9|15153.6|15151.6|15154|15152|15152.9|15150.9|9
1648635960000|2022-03-30 10:26:00|15153.5|15151.5|15157|15155|15157.1|15155.1|15153.5|15151.5|40
1648635970000|2022-03-30 10:26:10|15157.3|15155.3|15154.5|15152.5|15157.3|15155.3|15154.5|15152.5|15
1648635980000|2022-03-30 10:26:20|15154.6|15152.6|15155.8|15153.8|15155.8|15153.8|15154.6|15152.6|15
1648635990000|2022-03-30 10:26:30|15156|15154|15159|15157|15159.5|15157.5|15156|15154|38
1648636000000|2022-03-30 10:26:40|15159.1|15157.1|15157.8|15155.8|15159.9|15157.9|15157.6|15155.6|29
1648636010000|2022-03-30 10:26:50|15158|15156|15159.8|15157.8|15160|15158|15157.9|15155.9|20
1648636020000|2022-03-30 10:27:00|15159.6|15157.6|15158.5|15156.5|15159.6|15157.6|15158|15156|20
1648636030000|2022-03-30 10:27:10|15158.6|15156.6|15159.5|15157.5|15159.8|15157.8|15158.3|15156.3|31
1648636040000|2022-03-30 10:27:20|15159.6|15157.6|15156.5|15154.5|15159.8|15157.8|15156|15154|27
1648636050000|2022-03-30 10:27:30|15157.3|15155.3|15154.3|15152.3|15157.4|15155.4|15153.5|15151.5|43
1648636060000|2022-03-30 10:27:40|15154.1|15152.1|15154.5|15152.5|15155.6|15153.6|15153.8|15151.8|9
1648636070000|2022-03-30 10:27:50|15154.6|15152.6|15154.5|15152.5|15155.6|15153.6|15154.3|15152.3|14
1648636080000|2022-03-30 10:28:00|15154.4|15152.4|15152.8|15150.8|15154.6|15152.6|15152.3|15150.3|14
1648636090000|2022-03-30 10:28:10|15152.9|15150.9|15155.3|15153.3|15155.4|15153.4|15152.8|15150.8|17
1648636100000|2022-03-30 10:28:20|15155.4|15153.4|15154.8|15152.8|15155.4|15153.4|15152.5|15150.5|4
1648636110000|2022-03-30 10:28:30|15154.6|15152.6|15154.4|15152.4|15154.6|15152.6|15152.9|15150.9|8
1648636120000|2022-03-30 10:28:40|15154.5|15152.5|15151.8|15149.8|15154.5|15152.5|15151.4|15149.4|16
1648636130000|2022-03-30 10:28:50|15151.9|15149.9|15153|15151|15153.3|15151.3|15151.9|15149.9|3
1648636140000|2022-03-30 10:29:00|15153.1|15151.1|15152.6|15150.6|15153.4|15151.4|15152.3|15150.3|6
1648636150000|2022-03-30 10:29:10|15152.8|15150.8|15153.3|15151.3|15154|15152|15152.5|15150.5|4
1648636160000|2022-03-30 10:29:20|15153.4|15151.4|15154.3|15152.3|15154.4|15152.4|15153.4|15151.4|6
1648636170000|2022-03-30 10:29:30|15154.1|15152.1|15153.3|15151.3|15154.1|15152.1|15153.1|15151.1|2
1648636180000|2022-03-30 10:29:40|15153.4|15151.4|15154.1|15152.1|15155|15153|15153.1|15151.1|5
1648636190000|2022-03-30 10:29:50|15154|15152|15154.1|15152.1|15155|15153|15154|15152|7
1648636200000|2022-03-30 10:30:00|15154.4|15152.4|15157|15155|15157|15155|15153.8|15151.8|9
1648636210000|2022-03-30 10:30:10|15156.3|15154.3|15154.8|15152.8|15157|15155|15154.4|15152.4|15
1648636220000|2022-03-30 10:30:20|15155.6|15153.6|15155.9|15153.9|15157.1|15155.1|15155.1|15153.1|17
1648636230000|2022-03-30 10:30:30|15155.5|15153.5|15155.6|15153.6|15156.6|15154.6|15155.5|15153.5|4
1648636240000|2022-03-30 10:30:40|15155.4|15153.4|15155.8|15153.8|15155.8|15153.8|15155.4|15153.4|0
1648636250000|2022-03-30 10:30:50|15155|15153|15154.8|15152.8|15155.9|15153.9|15154.5|15152.5|1
1648636260000|2022-03-30 10:31:00|15154.9|15152.9|15153.9|15151.9|15154.9|15152.9|15153.4|15151.4|1
1648636270000|2022-03-30 10:31:10|15154|15152|15154.6|15152.6|15154.9|15152.9|15154|15152|3
1648636280000|2022-03-30 10:31:20|15154.8|15152.8|15155.6|15153.6|15155.9|15153.9|15154.6|15152.6|1
1648636290000|2022-03-30 10:31:30|15155.8|15153.8|15156.5|15154.5|15157.4|15155.4|15155.1|15153.1|6
1648636300000|2022-03-30 10:31:40|15156.6|15154.6|15157.1|15155.1|15157.1|15155.1|15156.6|15154.6|3
1648636310000|2022-03-30 10:31:50|15157|15155|15157.8|15155.8|15158|15156|15156.9|15154.9|7
1648636320000|2022-03-30 10:32:00|15157.9|15155.9|15158.4|15156.4|15158.4|15156.4|15157.8|15155.8|6
1648636330000|2022-03-30 10:32:10|15158.5|15156.5|15157.5|15155.5|15158.9|15156.9|15157.1|15155.1|6
1648636340000|2022-03-30 10:32:20|15157.4|15155.4|15156.9|15154.9|15157.4|15155.4|15155.5|15153.5|2
1648636350000|2022-03-30 10:32:30|15157|15155|15157.4|15155.4|15158.3|15156.3|15157|15155|7
1648636360000|2022-03-30 10:32:40|15157.5|15155.5|15157.8|15155.8|15157.8|15155.8|15157.4|15155.4|1
1648636370000|2022-03-30 10:32:50|15157.1|15155.1|15158|15156|15158.5|15156.5|15157.1|15155.1|5
1648636380000|2022-03-30 10:33:00|15158.1|15156.1|15158.1|15156.1|15158.5|15156.5|15158|15156|3
1648636390000|2022-03-30 10:33:10|15158.3|15156.3|15157.9|15155.9|15158.6|15156.6|15157.8|15155.8|1
1648636400000|2022-03-30 10:33:20|15158|15156|15157.6|15155.6|15158.1|15156.1|15157.4|15155.4|2
1648636410000|2022-03-30 10:33:30|15157.5|15155.5|15157.4|15155.4|15157.6|15155.6|15156.6|15154.6|6
1648636420000|2022-03-30 10:33:40|15157.5|15155.5|15157.6|15155.6|15158.5|15156.5|15157.4|15155.4|14
1648636430000|2022-03-30 10:33:50|15157.8|15155.8|15157.4|15155.4|15158.1|15156.1|15157|15155|0
1648636440000|2022-03-30 10:34:00|15157.5|15155.5|15157|15155|15157.8|15155.8|15156.1|15154.1|4
1648636450000|2022-03-30 10:34:10|15156.9|15154.9|15156.1|15154.1|15157.4|15155.4|15156.1|15154.1|7
1648636460000|2022-03-30 10:34:20|15156.3|15154.3|15155.9|15153.9|15156.3|15154.3|15155|15153|7
1648636470000|2022-03-30 10:34:30|15155.5|15153.5|15155.9|15153.9|15155.9|15153.9|15155.3|15153.3|3
1648636480000|2022-03-30 10:34:40|15155.8|15153.8|15155.9|15153.9|15156.1|15154.1|15155.6|15153.6|6
1648636490000|2022-03-30 10:34:50|15155.8|15153.8|15155.9|15153.9|15155.9|15153.9|15155.3|15153.3|1
1648636500000|2022-03-30 10:35:00|15156|15154|15158.1|15156.1|15158.4|15156.4|15155.1|15153.1|21
1648636510000|2022-03-30 10:35:10|15157.9|15155.9|15157.6|15155.6|15158.3|15156.3|15157.4|15155.4|5
1648636520000|2022-03-30 10:35:20|15156.9|15154.9|15156.8|15154.8|15157.8|15155.8|15156.3|15154.3|6
1648636530000|2022-03-30 10:35:30|15156.6|15154.6|15156.3|15154.3|15157.1|15155.1|15156.3|15154.3|4
1648636540000|2022-03-30 10:35:40|15156.4|15154.4|15155.9|15153.9|15157|15155|15155.8|15153.8|8
1648636550000|2022-03-30 10:35:50|15156.4|15154.4|15158|15156|15158|15156|15156.4|15154.4|32
1648636560000|2022-03-30 10:36:00|15158.3|15156.3|15158.5|15156.5|15158.5|15156.5|15157.6|15155.6|8
1648636570000|2022-03-30 10:36:10|15158.6|15156.6|15160.6|15158.6|15161.3|15159.3|15158.5|15156.5|24
1648636580000|2022-03-30 10:36:20|15160.8|15158.8|15160.6|15158.6|15161.3|15159.3|15158.8|15156.8|14
1648636590000|2022-03-30 10:36:30|15160.4|15158.4|15158.9|15156.9|15160.4|15158.4|15158.6|15156.6|3
1648636600000|2022-03-30 10:36:40|15159|15157|15158.5|15156.5|15159.4|15157.4|15158.5|15156.5|2
1648636610000|2022-03-30 10:36:50|15158.6|15156.6|15157.8|15155.8|15158.8|15156.8|15157.6|15155.6|9
1648636620000|2022-03-30 10:37:00|15157.9|15155.9|15156.8|15154.8|15158.8|15156.8|15156.3|15154.3|36
1648636630000|2022-03-30 10:37:10|15156.9|15154.9|15158.1|15156.1|15158.1|15156.1|15156.6|15154.6|18
1648636640000|2022-03-30 10:37:20|15157.9|15155.9|15158.4|15156.4|15158.8|15156.8|15157.8|15155.8|10
1648636650000|2022-03-30 10:37:30|15158.3|15156.3|15160.3|15158.3|15160.3|15158.3|15158.3|15156.3|5
1648636660000|2022-03-30 10:37:40|15159.9|15157.9|15159.1|15157.1|15160|15158|15159.1|15157.1|22
1648636670000|2022-03-30 10:37:50|15159|15157|15160|15158|15160.3|15158.3|15158.6|15156.6|6
1648636680000|2022-03-30 10:38:00|15159.9|15157.9|15158.8|15156.8|15160|15158|15158.3|15156.3|11
1648636690000|2022-03-30 10:38:10|15158.6|15156.6|15158.4|15156.4|15159.3|15157.3|15158.4|15156.4|6
1648636700000|2022-03-30 10:38:20|15158.3|15156.3|15158.1|15156.1|15158.5|15156.5|15157.8|15155.8|1
1648636710000|2022-03-30 10:38:30|15158|15156|15157.9|15155.9|15158.8|15156.8|15157.6|15155.6|2
1648636720000|2022-03-30 10:38:40|15158|15156|15159.1|15157.1|15159.3|15157.3|15158|15156|0
1648636730000|2022-03-30 10:38:50|15159.3|15157.3|15159.1|15157.1|15159.4|15157.4|15158.9|15156.9|5
1648636740000|2022-03-30 10:39:00|15159.3|15157.3|15159.1|15157.1|15159.4|15157.4|15159|15157|0
1648636750000|2022-03-30 10:39:10|15160|15158|15162|15160|15162|15160|15160|15158|15
1648636760000|2022-03-30 10:39:20|15162.1|15160.1|15162.4|15160.4|15163|15161|15161.8|15159.8|23
1648636770000|2022-03-30 10:39:30|15162.9|15160.9|15162.1|15160.1|15162.9|15160.9|15162|15160|4
1648636780000|2022-03-30 10:39:40|15162.3|15160.3|15162.5|15160.5|15162.5|15160.5|15161.9|15159.9|2
1648636790000|2022-03-30 10:39:50|15163.6|15161.6|15162.6|15160.6|15165.1|15163.1|15162.4|15160.4|58
1648636800000|2022-03-30 10:40:00|15162.4|15160.4|15160.3|15158.3|15163.1|15161.1|15158.3|15156.3|26
1648636810000|2022-03-30 10:40:10|15160.1|15158.1|15161.4|15159.4|15161.6|15159.6|15158.8|15156.8|22
1648636820000|2022-03-30 10:40:20|15161.6|15159.6|15162.3|15160.3|15162.8|15160.8|15161.1|15159.1|30
1648636830000|2022-03-30 10:40:30|15162.4|15160.4|15163.5|15161.5|15164.6|15162.6|15162|15160|28
1648636840000|2022-03-30 10:40:40|15164|15162|15162|15160|15164.4|15162.4|15162|15160|20
1648636850000|2022-03-30 10:40:50|15162.1|15160.1|15161.1|15159.1|15162.4|15160.4|15161.1|15159.1|9
1648636860000|2022-03-30 10:41:00|15160.8|15158.8|15163|15161|15163|15161|15160.5|15158.5|12
1648636870000|2022-03-30 10:41:10|15162.9|15160.9|15163.4|15161.4|15164|15162|15161.6|15159.6|17
1648636880000|2022-03-30 10:41:20|15163.5|15161.5|15165.9|15163.9|15165.9|15163.9|15163.5|15161.5|18
1648636890000|2022-03-30 10:41:30|15166|15164|15166.1|15164.1|15166.9|15164.9|15165.6|15163.6|34
1648636900000|2022-03-30 10:41:40|15166|15164|15166.9|15164.9|15167|15165|15165.9|15163.9|11
1648636910000|2022-03-30 10:41:50|15166.8|15164.8|15166.5|15164.5|15167|15165|15166.4|15164.4|8
1648636920000|2022-03-30 10:42:00|15166.6|15164.6|15166.5|15164.5|15166.8|15164.8|15165.5|15163.5|11
1648636930000|2022-03-30 10:42:10|15166.6|15164.6|15166.6|15164.6|15167.1|15165.1|15166.5|15164.5|10
1648636940000|2022-03-30 10:42:20|15166.4|15164.4|15165.5|15163.5|15166.8|15164.8|15165.5|15163.5|9
1648636950000|2022-03-30 10:42:30|15164.8|15162.8|15165.8|15163.8|15166.3|15164.3|15164.3|15162.3|11
1648636960000|2022-03-30 10:42:40|15165.6|15163.6|15166.5|15164.5|15167.6|15165.6|15164.8|15162.8|15
1648636970000|2022-03-30 10:42:50|15166.6|15164.6|15169.3|15167.3|15169.4|15167.4|15166.5|15164.5|26
1648636980000|2022-03-30 10:43:00|15169|15167|15166.8|15164.8|15169|15167|15166|15164|9
1648636990000|2022-03-30 10:43:10|15166.6|15164.6|15166.5|15164.5|15166.8|15164.8|15166.1|15164.1|5
1648637000000|2022-03-30 10:43:20|15166.4|15164.4|15165.4|15163.4|15166.4|15164.4|15164.8|15162.8|9
1648637010000|2022-03-30 10:43:30|15164.5|15162.5|15166|15164|15166.3|15164.3|15164.5|15162.5|6
1648637020000|2022-03-30 10:43:40|15166.1|15164.1|15166.9|15164.9|15167.3|15165.3|15166.1|15164.1|15
1648637030000|2022-03-30 10:43:50|15166.8|15164.8|15166.4|15164.4|15166.9|15164.9|15166.4|15164.4|3
1648637040000|2022-03-30 10:44:00|15166.3|15164.3|15163.1|15161.1|15166.3|15164.3|15162.5|15160.5|24
1648637050000|2022-03-30 10:44:10|15163.3|15161.3|15164.8|15162.8|15164.9|15162.9|15161.8|15159.8|15
1648637060000|2022-03-30 10:44:20|15164.6|15162.6|15164.6|15162.6|15165.8|15163.8|15163.9|15161.9|10
1648637070000|2022-03-30 10:44:30|15164.5|15162.5|15163.3|15161.3|15164.9|15162.9|15163.3|15161.3|6
1648637080000|2022-03-30 10:44:40|15163.4|15161.4|15164.1|15162.1|15164.5|15162.5|15162.6|15160.6|9
1648637090000|2022-03-30 10:44:50|15164.3|15162.3|15164.4|15162.4|15164.9|15162.9|15163.5|15161.5|13
1648637100000|2022-03-30 10:45:00|15164.5|15162.5|15166.8|15164.8|15166.8|15164.8|15164.1|15162.1|10
1648637110000|2022-03-30 10:45:10|15166.9|15164.9|15167.3|15165.3|15167.6|15165.6|15166|15164|19
1648637120000|2022-03-30 10:45:20|15167.1|15165.1|15167.4|15165.4|15168.3|15166.3|15166.8|15164.8|3
1648637130000|2022-03-30 10:45:30|15167.5|15165.5|15167.8|15165.8|15168.5|15166.5|15167.4|15165.4|8
1648637140000|2022-03-30 10:45:40|15167.9|15165.9|15167|15165|15168.5|15166.5|15167|15165|6
1648637150000|2022-03-30 10:45:50|15166.9|15164.9|15167.8|15165.8|15167.8|15165.8|15166.4|15164.4|9
1648637160000|2022-03-30 10:46:00|15167.5|15165.5|15169.9|15167.9|15170.4|15168.4|15167.5|15165.5|15
1648637170000|2022-03-30 10:46:10|15169.6|15167.6|15169.6|15167.6|15169.8|15167.8|15168.9|15166.9|6
1648637180000|2022-03-30 10:46:20|15169.8|15167.8|15169.9|15167.9|15170|15168|15169.5|15167.5|5
1648637190000|2022-03-30 10:46:30|15169.8|15167.8|15169.4|15167.4|15169.9|15167.9|15168.5|15166.5|11
1648637200000|2022-03-30 10:46:40|15169.3|15167.3|15169.8|15167.8|15169.8|15167.8|15168.5|15166.5|1
1648637210000|2022-03-30 10:46:50|15169.6|15167.6|15171|15169|15171|15169|15169.1|15167.1|14
1648637220000|2022-03-30 10:47:00|15171.1|15169.1|15172.1|15170.1|15172.1|15170.1|15171|15169|20
1648637230000|2022-03-30 10:47:10|15172|15170|15171.8|15169.8|15172|15170|15170.6|15168.6|8
1648637240000|2022-03-30 10:47:20|15171.1|15169.1|15172|15170|15172.3|15170.3|15171|15169|9
1648637250000|2022-03-30 10:47:30|15171.9|15169.9|15172.9|15170.9|15172.9|15170.9|15171.8|15169.8|17
1648637260000|2022-03-30 10:47:40|15173|15171|15174|15172|15175|15173|15172.8|15170.8|51
1648637270000|2022-03-30 10:47:50|15173.9|15171.9|15173.5|15171.5|15174.9|15172.9|15173.1|15171.1|19
1648637280000|2022-03-30 10:48:00|15173.8|15171.8|15174.5|15172.5|15174.8|15172.8|15173.1|15171.1|61
1648637290000|2022-03-30 10:48:10|15174.6|15172.6|15175.9|15173.9|15176|15174|15174.5|15172.5|22
1648637300000|2022-03-30 10:48:20|15176|15174|15176.4|15174.4|15176.5|15174.5|15175.5|15173.5|7
1648637310000|2022-03-30 10:48:30|15176.3|15174.3|15176.6|15174.6|15177.8|15175.8|15176.3|15174.3|22
1648637320000|2022-03-30 10:48:40|15176.8|15174.8|15175.8|15173.8|15177.3|15175.3|15175.8|15173.8|20
1648637330000|2022-03-30 10:48:50|15175.9|15173.9|15177|15175|15177.3|15175.3|15175.5|15173.5|15
1648637340000|2022-03-30 10:49:00|15176.8|15174.8|15175.1|15173.1|15176.8|15174.8|15174.8|15172.8|14
1648637350000|2022-03-30 10:49:10|15175.3|15173.3|15174.3|15172.3|15175.3|15173.3|15174.3|15172.3|13
1648637360000|2022-03-30 10:49:20|15174.1|15172.1|15175|15173|15175|15173|15174|15172|14
1648637370000|2022-03-30 10:49:30|15174.6|15172.6|15173.4|15171.4|15174.6|15172.6|15173.4|15171.4|4
1648637380000|2022-03-30 10:49:40|15173.5|15171.5|15174.4|15172.4|15174.6|15172.6|15173.4|15171.4|8
1648637390000|2022-03-30 10:49:50|15174.3|15172.3|15173.8|15171.8|15174.5|15172.5|15173.5|15171.5|17
1648637400000|2022-03-30 10:50:00|15173.6|15171.6|15173.8|15171.8|15174|15172|15173.1|15171.1|11
1648637410000|2022-03-30 10:50:10|15173.9|15171.9|15175.3|15173.3|15175.8|15173.8|15173.8|15171.8|10
1648637420000|2022-03-30 10:50:20|15175.1|15173.1|15173.8|15171.8|15175.3|15173.3|15173.3|15171.3|12
1648637430000|2022-03-30 10:50:30|15173.9|15171.9|15173.8|15171.8|15173.9|15171.9|15173.3|15171.3|11
1648637440000|2022-03-30 10:50:40|15173.6|15171.6|15174.3|15172.3|15174.3|15172.3|15173.5|15171.5|4
1648637450000|2022-03-30 10:50:50|15174.1|15172.1|15174.5|15172.5|15175.4|15173.4|15174|15172|12
1648637460000|2022-03-30 10:51:00|15174.4|15172.4|15174|15172|15174.5|15172.5|15173.1|15171.1|6
1648637470000|2022-03-30 10:51:10|15173.5|15171.5|15175|15173|15175|15173|15173.1|15171.1|12
1648637480000|2022-03-30 10:51:20|15174.9|15172.9|15174.3|15172.3|15176|15174|15174.3|15172.3|14
1648637490000|2022-03-30 10:51:30|15174.4|15172.4|15174.4|15172.4|15174.5|15172.5|15174|15172|1
1648637500000|2022-03-30 10:51:40|15174.5|15172.5|15174.5|15172.5|15174.5|15172.5|15174.1|15172.1|2
1648637510000|2022-03-30 10:51:50|15174.6|15172.6|15174|15172|15176|15174|15174|15172|13
1648637520000|2022-03-30 10:52:00|15174.1|15172.1|15174.1|15172.1|15174.4|15172.4|15173.5|15171.5|2
1648637530000|2022-03-30 10:52:10|15174|15172|15174.5|15172.5|15174.6|15172.6|15174|15172|9
1648637540000|2022-03-30 10:52:20|15174.4|15172.4|15174|15172|15174.5|15172.5|15173.9|15171.9|7
1648637550000|2022-03-30 10:52:30|15174.1|15172.1|15175.1|15173.1|15175.3|15173.3|15174|15172|3
1648637560000|2022-03-30 10:52:40|15175|15173|15175.8|15173.8|15176.3|15174.3|15174.4|15172.4|19
1648637570000|2022-03-30 10:52:50|15175.9|15173.9|15176|15174|15176.4|15174.4|15175.9|15173.9|16
1648637580000|2022-03-30 10:53:00|15175.9|15173.9|15175.5|15173.5|15176.4|15174.4|15175.5|15173.5|9
1648637590000|2022-03-30 10:53:10|15175.4|15173.4|15175.5|15173.5|15176|15174|15175.3|15173.3|10
1648637600000|2022-03-30 10:53:20|15175.4|15173.4|15176.4|15174.4|15176.4|15174.4|15175.3|15173.3|4
1648637610000|2022-03-30 10:53:30|15176.3|15174.3|15178|15176|15178.1|15176.1|15176.3|15174.3|30
1648637620000|2022-03-30 10:53:40|15178.1|15176.1|15177.8|15175.8|15178.1|15176.1|15177.8|15175.8|5
1648637630000|2022-03-30 10:53:50|15177.9|15175.9|15176|15174|15177.9|15175.9|15176|15174|16
1648637640000|2022-03-30 10:54:00|15175.9|15173.9|15176.9|15174.9|15177|15175|15175.9|15173.9|4
1648637650000|2022-03-30 10:54:10|15176.3|15174.3|15175.3|15173.3|15176.5|15174.5|15175.1|15173.1|13
1648637660000|2022-03-30 10:54:20|15175.4|15173.4|15175|15173|15175.5|15173.5|15174.5|15172.5|7
1648637670000|2022-03-30 10:54:30|15175.3|15173.3|15174.6|15172.6|15175.8|15173.8|15174.6|15172.6|11
1648637680000|2022-03-30 10:54:40|15174.9|15172.9|15174.8|15172.8|15174.9|15172.9|15174.4|15172.4|23
1648637690000|2022-03-30 10:54:50|15174.9|15172.9|15175.5|15173.5|15175.8|15173.8|15174.5|15172.5|12
1648637700000|2022-03-30 10:55:00|15175.6|15173.6|15176.6|15174.6|15177|15175|15175.5|15173.5|9
1648637710000|2022-03-30 10:55:10|15176.8|15174.8|15174|15172|15176.9|15174.9|15173.8|15171.8|16
1648637720000|2022-03-30 10:55:20|15173.9|15171.9|15173|15171|15173.9|15171.9|15172.3|15170.3|22
1648637730000|2022-03-30 10:55:30|15173.1|15171.1|15172.4|15170.4|15173.3|15171.3|15172.1|15170.1|3
1648637740000|2022-03-30 10:55:40|15172.3|15170.3|15172.1|15170.1|15172.4|15170.4|15171.3|15169.3|27
1648637750000|2022-03-30 10:55:50|15172.3|15170.3|15171.8|15169.8|15172.5|15170.5|15171.4|15169.4|13
1648637760000|2022-03-30 10:56:00|15171.5|15169.5|15171.5|15169.5|15172|15170|15171.1|15169.1|15
1648637770000|2022-03-30 10:56:10|15171.6|15169.6|15170.8|15168.8|15172.4|15170.4|15170.8|15168.8|11
1648637780000|2022-03-30 10:56:20|15170.6|15168.6|15170.8|15168.8|15171.3|15169.3|15169.8|15167.8|24
1648637790000|2022-03-30 10:56:30|15170.9|15168.9|15170.5|15168.5|15171.4|15169.4|15170.5|15168.5|13
1648637800000|2022-03-30 10:56:40|15170.4|15168.4|15169.8|15167.8|15170.5|15168.5|15169.6|15167.6|30
1648637810000|2022-03-30 10:56:50|15169.6|15167.6|15169|15167|15169.6|15167.6|15168.3|15166.3|37
1648637820000|2022-03-30 10:57:00|15168.9|15166.9|15169.6|15167.6|15169.6|15167.6|15168.3|15166.3|27
1648637830000|2022-03-30 10:57:10|15169.3|15167.3|15169|15167|15169.5|15167.5|15168.9|15166.9|9
1648637840000|2022-03-30 10:57:20|15168.9|15166.9|15169.1|15167.1|15169.3|15167.3|15168.8|15166.8|7
1648637850000|2022-03-30 10:57:30|15169.3|15167.3|15169.9|15167.9|15170.6|15168.6|15169.3|15167.3|21
1648637860000|2022-03-30 10:57:40|15170.3|15168.3|15170.3|15168.3|15170.4|15168.4|15170|15168|6
1648637870000|2022-03-30 10:57:50|15170|15168|15169.8|15167.8|15170|15168|15169.8|15167.8|6
1648637880000|2022-03-30 10:58:00|15169.1|15167.1|15170.1|15168.1|15170.4|15168.4|15168.5|15166.5|30
1648637890000|2022-03-30 10:58:10|15170|15168|15168.8|15166.8|15170.4|15168.4|15168.8|15166.8|8
1648637900000|2022-03-30 10:58:20|15168.6|15166.6|15165.5|15163.5|15168.8|15166.8|15165.5|15163.5|55
1648637910000|2022-03-30 10:58:30|15165.6|15163.6|15165.3|15163.3|15165.6|15163.6|15164|15162|40
1648637920000|2022-03-30 10:58:40|15165.4|15163.4|15166.6|15164.6|15166.6|15164.6|15164.4|15162.4|34
1648637930000|2022-03-30 10:58:50|15165.8|15163.8|15166.5|15164.5|15168.1|15166.1|15165.8|15163.8|32
1648637940000|2022-03-30 10:59:00|15166.3|15164.3|15166.8|15164.8|15166.9|15164.9|15166|15164|14
1648637950000|2022-03-30 10:59:10|15166.9|15164.9|15166.9|15164.9|15167.5|15165.5|15166.8|15164.8|6
1648637960000|2022-03-30 10:59:20|15167|15165|15167.1|15165.1|15167.5|15165.5|15166|15164|6
1648637970000|2022-03-30 10:59:30|15167.3|15165.3|15166.6|15164.6|15168.3|15166.3|15166.6|15164.6|14
1648637980000|2022-03-30 10:59:40|15166.9|15164.9|15164.4|15162.4|15167|15165|15163.8|15161.8|27
1648637990000|2022-03-30 10:59:50|15164.5|15162.5|15167.6|15165.6|15167.6|15165.6|15164.3|15162.3|47
1648638000000|2022-03-30 11:00:00|15167.8|15165.8|15168|15166|15168.5|15166.5|15165.8|15163.8|53
1648638010000|2022-03-30 11:00:10|15168.1|15166.1|15167.5|15165.5|15168.5|15166.5|15166.6|15164.6|19
1648638020000|2022-03-30 11:00:20|15167.1|15165.1|15171|15169|15171|15169|15167.1|15165.1|39
1648638030000|2022-03-30 11:00:30|15170.9|15168.9|15172.3|15170.3|15172.3|15170.3|15170.1|15168.1|32
1648638040000|2022-03-30 11:00:40|15172.5|15170.5|15173|15171|15175.1|15173.1|15172.5|15170.5|43
1648638050000|2022-03-30 11:00:50|15173.1|15171.1|15172.5|15170.5|15173.5|15171.5|15172.5|15170.5|9
1648638060000|2022-03-30 11:01:00|15171.8|15169.8|15170.3|15168.3|15171.9|15169.9|15169.9|15167.9|34
1648638070000|2022-03-30 11:01:10|15170.4|15168.4|15169|15167|15171|15169|15167.6|15165.6|34
1648638080000|2022-03-30 11:01:20|15169.1|15167.1|15170.3|15168.3|15171|15169|15169|15167|15
1648638090000|2022-03-30 11:01:30|15170.1|15168.1|15168.9|15166.9|15170.5|15168.5|15168.8|15166.8|9
1648638100000|2022-03-30 11:01:40|15169.5|15167.5|15169.4|15167.4|15169.6|15167.6|15168.9|15166.9|5
1648638110000|2022-03-30 11:01:50|15169.8|15167.8|15170|15168|15170.5|15168.5|15168.8|15166.8|16
1648638120000|2022-03-30 11:02:00|15169.9|15167.9|15172.5|15170.5|15172.5|15170.5|15169.9|15167.9|15
1648638130000|2022-03-30 11:02:10|15172.1|15170.1|15176.8|15174.8|15176.8|15174.8|15172|15170|41
1648638140000|2022-03-30 11:02:20|15176.6|15174.6|15182.4|15180.4|15182.8|15180.8|15176.5|15174.5|144
1648638150000|2022-03-30 11:02:30|15182.3|15180.3|15181.3|15179.3|15182.9|15180.9|15180.3|15178.3|47
1648638160000|2022-03-30 11:02:40|15181.1|15179.1|15181|15179|15181.1|15179.1|15179.9|15177.9|22
1648638170000|2022-03-30 11:02:50|15180.9|15178.9|15180|15178|15181|15179|15178.6|15176.6|24
1648638180000|2022-03-30 11:03:00|15179.9|15177.9|15178.6|15176.6|15180|15178|15176.8|15174.8|26
1648638190000|2022-03-30 11:03:10|15178.9|15176.9|15179.8|15177.8|15180.3|15178.3|15178|15176|19
1648638200000|2022-03-30 11:03:20|15179.9|15177.9|15183.9|15181.9|15184.1|15182.1|15179.9|15177.9|47
1648638210000|2022-03-30 11:03:30|15183.8|15181.8|15180.8|15178.8|15185|15183|15180.8|15178.8|67
1648638220000|2022-03-30 11:03:40|15180.9|15178.9|15181.6|15179.6|15181.6|15179.6|15180.3|15178.3|11
1648638230000|2022-03-30 11:03:50|15181.5|15179.5|15181.3|15179.3|15183.3|15181.3|15180.8|15178.8|39
1648638240000|2022-03-30 11:04:00|15181.1|15179.1|15180.9|15178.9|15181.3|15179.3|15178.9|15176.9|24
1648638250000|2022-03-30 11:04:10|15181|15179|15180.4|15178.4|15181.1|15179.1|15179.8|15177.8|14
1648638260000|2022-03-30 11:04:20|15180.3|15178.3|15179.8|15177.8|15180.3|15178.3|15178.6|15176.6|18
1648638270000|2022-03-30 11:04:30|15180|15178|15180|15178|15180.4|15178.4|15179.6|15177.6|2
1648638280000|2022-03-30 11:04:40|15179.9|15177.9|15179.6|15177.6|15180.4|15178.4|15179.3|15177.3|10
1648638290000|2022-03-30 11:04:50|15179.8|15177.8|15179.3|15177.3|15179.8|15177.8|15178.8|15176.8|6
1648638300000|2022-03-30 11:05:00|15179.5|15177.5|15178|15176|15179.5|15177.5|15177.5|15175.5|34
1648638310000|2022-03-30 11:05:10|15178.1|15176.1|15178.5|15176.5|15178.9|15176.9|15177.9|15175.9|14
1648638320000|2022-03-30 11:05:20|15178.4|15176.4|15177.8|15175.8|15178.5|15176.5|15177.4|15175.4|4
1648638330000|2022-03-30 11:05:30|15177.5|15175.5|15174.4|15172.4|15177.6|15175.6|15173.9|15171.9|21
1648638340000|2022-03-30 11:05:40|15174.8|15172.8|15173.9|15171.9|15175.6|15173.6|15173.8|15171.8|10
1648638350000|2022-03-30 11:05:50|15174|15172|15175.6|15173.6|15175.6|15173.6|15173.6|15171.6|14
1648638360000|2022-03-30 11:06:00|15175.5|15173.5|15175.1|15173.1|15176|15174|15174.5|15172.5|8
1648638370000|2022-03-30 11:06:10|15174.8|15172.8|15175.1|15173.1|15176.5|15174.5|15174.6|15172.6|15
1648638380000|2022-03-30 11:06:20|15175.3|15173.3|15174.5|15172.5|15176.1|15174.1|15173.3|15171.3|30
1648638390000|2022-03-30 11:06:30|15174.4|15172.4|15174.9|15172.9|15175.9|15173.9|15174.4|15172.4|12
1648638400000|2022-03-30 11:06:40|15174.3|15172.3|15174.6|15172.6|15175.1|15173.1|15173.8|15171.8|15
1648638410000|2022-03-30 11:06:50|15174.5|15172.5|15174.5|15172.5|15174.6|15172.6|15173.8|15171.8|10
1648638420000|2022-03-30 11:07:00|15174.4|15172.4|15173.8|15171.8|15174.6|15172.6|15172.5|15170.5|60
1648638430000|2022-03-30 11:07:10|15173.9|15171.9|15172.4|15170.4|15174.3|15172.3|15172.3|15170.3|6
1648638440000|2022-03-30 11:07:20|15172.3|15170.3|15171.3|15169.3|15172.4|15170.4|15170.9|15168.9|6
1648638450000|2022-03-30 11:07:30|15171|15169|15172.4|15170.4|15172.8|15170.8|15170.8|15168.8|22
1648638460000|2022-03-30 11:07:40|15172.3|15170.3|15171|15169|15172.4|15170.4|15171|15169|18
1648638470000|2022-03-30 11:07:50|15171.3|15169.3|15171.1|15169.1|15171.8|15169.8|15170.8|15168.8|8
1648638480000|2022-03-30 11:08:00|15171|15169|15172.6|15170.6|15172.6|15170.6|15171|15169|31
1648638490000|2022-03-30 11:08:10|15173.8|15171.8|15176|15174|15176.1|15174.1|15173.4|15171.4|40
1648638500000|2022-03-30 11:08:20|15176.1|15174.1|15174.1|15172.1|15176.1|15174.1|15173|15171|17
1648638510000|2022-03-30 11:08:30|15173.5|15171.5|15172.3|15170.3|15173.5|15171.5|15172|15170|11
1648638520000|2022-03-30 11:08:40|15172.1|15170.1|15173|15171|15173.3|15171.3|15171.3|15169.3|10
1648638530000|2022-03-30 11:08:50|15172.3|15170.3|15173.3|15171.3|15173.3|15171.3|15171.9|15169.9|5
1648638540000|2022-03-30 11:09:00|15173|15171|15170.5|15168.5|15173|15171|15170.4|15168.4|11
1648638550000|2022-03-30 11:09:10|15170.4|15168.4|15171.5|15169.5|15172.1|15170.1|15170.4|15168.4|4
1648638560000|2022-03-30 11:09:20|15171.3|15169.3|15172.5|15170.5|15172.8|15170.8|15171|15169|4
1648638570000|2022-03-30 11:09:30|15172.6|15170.6|15173.3|15171.3|15174|15172|15171.8|15169.8|16
1648638580000|2022-03-30 11:09:40|15173.1|15171.1|15173|15171|15173.3|15171.3|15172.8|15170.8|7
1648638590000|2022-03-30 11:09:50|15172.5|15170.5|15173.8|15171.8|15173.8|15171.8|15172.3|15170.3|8
1648638600000|2022-03-30 11:10:00|15173.6|15171.6|15173.4|15171.4|15173.6|15171.6|15173|15171|4
1648638610000|2022-03-30 11:10:10|15173.5|15171.5|15172.6|15170.6|15173.5|15171.5|15172.6|15170.6|1
1648638620000|2022-03-30 11:10:20|15172.4|15170.4|15175.3|15173.3|15175.3|15173.3|15172.3|15170.3|36
1648638630000|2022-03-30 11:10:30|15175.1|15173.1|15174|15172|15175.6|15173.6|15174|15172|8
1648638640000|2022-03-30 11:10:40|15174.1|15172.1|15174.5|15172.5|15175.1|15173.1|15174.1|15172.1|7
1648638650000|2022-03-30 11:10:50|15174.6|15172.6|15175.1|15173.1|15175.1|15173.1|15174.3|15172.3|1
1648638660000|2022-03-30 11:11:00|15175|15173|15175.4|15173.4|15175.5|15173.5|15175|15173|8
1648638670000|2022-03-30 11:11:10|15175.6|15173.6|15175.5|15173.5|15175.6|15173.6|15175.1|15173.1|13
1648638680000|2022-03-30 11:11:20|15175.4|15173.4|15175.3|15173.3|15175.5|15173.5|15175.1|15173.1|4
1648638690000|2022-03-30 11:11:30|15174.6|15172.6|15175.3|15173.3|15176.1|15174.1|15174.3|15172.3|22
1648638700000|2022-03-30 11:11:40|15175.4|15173.4|15174.3|15172.3|15175.5|15173.5|15174|15172|10
1648638710000|2022-03-30 11:11:50|15174.4|15172.4|15174.9|15172.9|15175|15173|15174.3|15172.3|3
1648638720000|2022-03-30 11:12:00|15174.8|15172.8|15172.9|15170.9|15175.6|15173.6|15172.9|15170.9|12
1648638730000|2022-03-30 11:12:10|15173|15171|15172|15170|15173|15171|15171|15169|17
1648638740000|2022-03-30 11:12:20|15171.9|15169.9|15170.9|15168.9|15172.4|15170.4|15170.9|15168.9|8
1648638750000|2022-03-30 11:12:30|15170.6|15168.6|15172|15170|15172.8|15170.8|15170.6|15168.6|21
1648638760000|2022-03-30 11:12:40|15172.5|15170.5|15175.3|15173.3|15177.5|15175.5|15172.4|15170.4|41
1648638770000|2022-03-30 11:12:50|15175.1|15173.1|15175.4|15173.4|15175.4|15173.4|15174.3|15172.3|12
1648638780000|2022-03-30 11:13:00|15175.3|15173.3|15177|15175|15177|15175|15174.3|15172.3|13
1648638790000|2022-03-30 11:13:10|15176.9|15174.9|15177.5|15175.5|15177.6|15175.6|15176.6|15174.6|17
1648638800000|2022-03-30 11:13:20|15177.6|15175.6|15178.3|15176.3|15178.8|15176.8|15177.4|15175.4|49
1648638810000|2022-03-30 11:13:30|15178.1|15176.1|15176.6|15174.6|15178.8|15176.8|15176.6|15174.6|10
1648638820000|2022-03-30 11:13:40|15176.8|15174.8|15177.5|15175.5|15177.6|15175.6|15176.3|15174.3|4
1648638830000|2022-03-30 11:13:50|15177.8|15175.8|15176.9|15174.9|15177.8|15175.8|15176.8|15174.8|13
1648638840000|2022-03-30 11:14:00|15176.8|15174.8|15177.6|15175.6|15178.3|15176.3|15176.6|15174.6|10
1648638850000|2022-03-30 11:14:10|15177.1|15175.1|15176.3|15174.3|15177.4|15175.4|15175.1|15173.1|10
1648638860000|2022-03-30 11:14:20|15176.1|15174.1|15174.3|15172.3|15176.1|15174.1|15174.3|15172.3|7
1648638870000|2022-03-30 11:14:30|15175|15173|15175.1|15173.1|15175.4|15173.4|15174.5|15172.5|15
1648638880000|2022-03-30 11:14:40|15175.3|15173.3|15173.8|15171.8|15175.6|15173.6|15173.8|15171.8|4
1648638890000|2022-03-30 11:14:50|15173.6|15171.6|15173.1|15171.1|15173.9|15171.9|15172.5|15170.5|17
1648638900000|2022-03-30 11:15:00|15173.3|15171.3|15172.9|15170.9|15173.5|15171.5|15171.5|15169.5|20
1648638910000|2022-03-30 11:15:10|15173|15171|15171.5|15169.5|15173|15171|15171.3|15169.3|8
1648638920000|2022-03-30 11:15:20|15171.4|15169.4|15170.9|15168.9|15172|15170|15170.8|15168.8|10
1648638930000|2022-03-30 11:15:30|15171|15169|15173.4|15171.4|15173.4|15171.4|15170.8|15168.8|6
1648638940000|2022-03-30 11:15:40|15173.3|15171.3|15173.4|15171.4|15173.5|15171.5|15173.1|15171.1|2
1648638950000|2022-03-30 11:15:50|15173.5|15171.5|15173.5|15171.5|15173.5|15171.5|15173|15171|9
1648638960000|2022-03-30 11:16:00|15173.3|15171.3|15173.3|15171.3|15173.4|15171.4|15171.9|15169.9|15
1648638970000|2022-03-30 11:16:10|15172.8|15170.8|15173.1|15171.1|15174.1|15172.1|15172.4|15170.4|6
1648638980000|2022-03-30 11:16:20|15173.3|15171.3|15173.3|15171.3|15173.4|15171.4|15173.1|15171.1|1
1648638990000|2022-03-30 11:16:30|15173.1|15171.1|15172.9|15170.9|15173.4|15171.4|15172.6|15170.6|6
1648639000000|2022-03-30 11:16:40|15172.8|15170.8|15172.6|15170.6|15173.1|15171.1|15172.5|15170.5|5
1648639010000|2022-03-30 11:16:50|15172.4|15170.4|15178.9|15176.9|15179|15177|15172.3|15170.3|228
1648639020000|2022-03-30 11:17:00|15179.1|15177.1|15178.6|15176.6|15179.1|15177.1|15178|15176|19
1648639030000|2022-03-30 11:17:10|15178.5|15176.5|15178.5|15176.5|15179.1|15177.1|15177.4|15175.4|13
1648639040000|2022-03-30 11:17:20|15178.3|15176.3|15179|15177|15179.3|15177.3|15178.3|15176.3|18
1648639050000|2022-03-30 11:17:30|15179.1|15177.1|15179.6|15177.6|15179.9|15177.9|15179|15177|14
1648639060000|2022-03-30 11:17:40|15179.1|15177.1|15180|15178|15180.8|15178.8|15179.1|15177.1|23
1648639070000|2022-03-30 11:17:50|15179.9|15177.9|15181|15179|15181.1|15179.1|15179.9|15177.9|12
1648639080000|2022-03-30 11:18:00|15180.9|15178.9|15179|15177|15182.5|15180.5|15179|15177|37
1648639090000|2022-03-30 11:18:10|15178.9|15176.9|15178.5|15176.5|15179.3|15177.3|15177.9|15175.9|6
1648639100000|2022-03-30 11:18:20|15178.3|15176.3|15179.3|15177.3|15179.6|15177.6|15178.1|15176.1|12
1648639110000|2022-03-30 11:18:30|15179.1|15177.1|15178.6|15176.6|15179.5|15177.5|15178.6|15176.6|4
1648639120000|2022-03-30 11:18:40|15178.8|15176.8|15178.9|15176.9|15179.1|15177.1|15178.8|15176.8|3
1648639130000|2022-03-30 11:18:50|15179.1|15177.1|15179.1|15177.1|15180|15178|15178.9|15176.9|7
1648639140000|2022-03-30 11:19:00|15179.5|15177.5|15178.8|15176.8|15179.5|15177.5|15178.5|15176.5|3
1648639150000|2022-03-30 11:19:10|15178.6|15176.6|15179.5|15177.5|15179.8|15177.8|15178.1|15176.1|4
1648639160000|2022-03-30 11:19:20|15179.3|15177.3|15179|15177|15179.6|15177.6|15178.9|15176.9|4
1648639170000|2022-03-30 11:19:30|15179.1|15177.1|15177.5|15175.5|15179.9|15177.9|15177.5|15175.5|10
1648639180000|2022-03-30 11:19:40|15177.6|15175.6|15176.6|15174.6|15178.6|15176.6|15176.5|15174.5|6
1648639190000|2022-03-30 11:19:50|15176.8|15174.8|15176.8|15174.8|15176.9|15174.9|15176.5|15174.5|6
1648639200000|2022-03-30 11:20:00|15176.9|15174.9|15174.1|15172.1|15176.9|15174.9|15173|15171|30
1648639210000|2022-03-30 11:20:10|15174.3|15172.3|15175|15173|15175.4|15173.4|15174.3|15172.3|7
1648639220000|2022-03-30 11:20:20|15174.9|15172.9|15179.4|15177.4|15179.4|15177.4|15174.6|15172.6|11
1648639230000|2022-03-30 11:20:30|15179.3|15177.3|15181|15179|15181.8|15179.8|15179.1|15177.1|27
1648639240000|2022-03-30 11:20:40|15180.9|15178.9|15182.4|15180.4|15182.8|15180.8|15180.6|15178.6|29
1648639250000|2022-03-30 11:20:50|15182.9|15180.9|15184.9|15182.9|15185.1|15183.1|15182.9|15180.9|53
1648639260000|2022-03-30 11:21:00|15185|15183|15185.4|15183.4|15186.1|15184.1|15184.8|15182.8|22
1648639270000|2022-03-30 11:21:10|15185.6|15183.6|15184.9|15182.9|15186.1|15184.1|15184.8|15182.8|15
1648639280000|2022-03-30 11:21:20|15184.8|15182.8|15185|15183|15185.8|15183.8|15183|15181|44
1648639290000|2022-03-30 11:21:30|15185.1|15183.1|15184.9|15182.9|15185.6|15183.6|15184.9|15182.9|3
1648639300000|2022-03-30 11:21:40|15184.8|15182.8|15184.3|15182.3|15185.9|15183.9|15184.3|15182.3|11
1648639310000|2022-03-30 11:21:50|15184.4|15182.4|15184.3|15182.3|15184.6|15182.6|15183.4|15181.4|20
1648639320000|2022-03-30 11:22:00|15184.4|15182.4|15184|15182|15184.4|15182.4|15183.1|15181.1|4
1648639330000|2022-03-30 11:22:10|15183.9|15181.9|15184.4|15182.4|15185.1|15183.1|15183.8|15181.8|20
1648639340000|2022-03-30 11:22:20|15184.6|15182.6|15184.5|15182.5|15185.4|15183.4|15184.3|15182.3|28
1648639350000|2022-03-30 11:22:30|15184.6|15182.6|15183.4|15181.4|15184.9|15182.9|15183.4|15181.4|8
1648639360000|2022-03-30 11:22:40|15183.3|15181.3|15183|15181|15183.6|15181.6|15182.9|15180.9|7
1648639370000|2022-03-30 11:22:50|15182.9|15180.9|15183.3|15181.3|15183.4|15181.4|15181.8|15179.8|21
1648639380000|2022-03-30 11:23:00|15183.6|15181.6|15188|15186|15188|15186|15183.5|15181.5|48
1648639390000|2022-03-30 11:23:10|15188.6|15186.6|15185|15183|15189.1|15187.1|15185|15183|54
1648639400000|2022-03-30 11:23:20|15185.1|15183.1|15185.4|15183.4|15185.9|15183.9|15184|15182|20
1648639410000|2022-03-30 11:23:30|15185.5|15183.5|15185|15183|15186.1|15184.1|15184.9|15182.9|19
1648639420000|2022-03-30 11:23:40|15184.9|15182.9|15185.6|15183.6|15185.6|15183.6|15184.8|15182.8|6
1648639430000|2022-03-30 11:23:50|15185.5|15183.5|15185.5|15183.5|15186.1|15184.1|15185.3|15183.3|7
1648639440000|2022-03-30 11:24:00|15185.4|15183.4|15184.8|15182.8|15185.6|15183.6|15184.8|15182.8|8
1648639450000|2022-03-30 11:24:10|15184|15182|15184.8|15182.8|15184.8|15182.8|15183.9|15181.9|17
1648639460000|2022-03-30 11:24:20|15184.6|15182.6|15184|15182|15184.6|15182.6|15183.9|15181.9|4
1648639470000|2022-03-30 11:24:30|15184.3|15182.3|15185.3|15183.3|15185.5|15183.5|15184.3|15182.3|9
1648639480000|2022-03-30 11:24:40|15185.5|15183.5|15184.4|15182.4|15185.8|15183.8|15184.4|15182.4|2
1648639490000|2022-03-30 11:24:50|15184.5|15182.5|15185.4|15183.4|15185.5|15183.5|15184.5|15182.5|7
1648639500000|2022-03-30 11:25:00|15185.5|15183.5|15184|15182|15185.6|15183.6|15184|15182|2
1648639510000|2022-03-30 11:25:10|15183.9|15181.9|15183.8|15181.8|15184.3|15182.3|15183.6|15181.6|5
1648639520000|2022-03-30 11:25:20|15183.9|15181.9|15184.4|15182.4|15184.4|15182.4|15183.5|15181.5|18
1648639530000|2022-03-30 11:25:30|15184.5|15182.5|15182.5|15180.5|15184.8|15182.8|15181.8|15179.8|11
1648639540000|2022-03-30 11:25:40|15182.6|15180.6|15183.3|15181.3|15183.9|15181.9|15182.5|15180.5|6
1648639550000|2022-03-30 11:25:50|15183.4|15181.4|15183.9|15181.9|15183.9|15181.9|15183.4|15181.4|0
1648639560000|2022-03-30 11:26:00|15184|15182|15183.3|15181.3|15185|15183|15183.3|15181.3|7
1648639570000|2022-03-30 11:26:10|15183.4|15181.4|15183.1|15181.1|15183.9|15181.9|15182.6|15180.6|13
1648639580000|2022-03-30 11:26:20|15183.3|15181.3|15183.3|15181.3|15183.4|15181.4|15182.5|15180.5|12
1648639590000|2022-03-30 11:26:30|15183.1|15181.1|15185|15183|15185|15183|15183|15181|27
1648639600000|2022-03-30 11:26:40|15185.3|15183.3|15184.8|15182.8|15186.1|15184.1|15184.8|15182.8|24
1648639610000|2022-03-30 11:26:50|15184.9|15182.9|15184.1|15182.1|15185.3|15183.3|15184.1|15182.1|9
1648639620000|2022-03-30 11:27:00|15184.3|15182.3|15184.5|15182.5|15184.9|15182.9|15183.8|15181.8|14
1648639630000|2022-03-30 11:27:10|15185|15183|15185|15183|15185.6|15183.6|15184.8|15182.8|9
1648639640000|2022-03-30 11:27:20|15184.4|15182.4|15185|15183|15185.3|15183.3|15184.4|15182.4|6
1648639650000|2022-03-30 11:27:30|15184.9|15182.9|15184.6|15182.6|15185|15183|15184.1|15182.1|6
1648639660000|2022-03-30 11:27:40|15184.8|15182.8|15184.1|15182.1|15184.8|15182.8|15184.1|15182.1|11
1648639670000|2022-03-30 11:27:50|15184.3|15182.3|15184.3|15182.3|15184.3|15182.3|15183.8|15181.8|15
1648639680000|2022-03-30 11:28:00|15184.1|15182.1|15185.6|15183.6|15185.6|15183.6|15183.6|15181.6|13
1648639690000|2022-03-30 11:28:10|15185.5|15183.5|15186.8|15184.8|15187.8|15185.8|15185.5|15183.5|24
1648639700000|2022-03-30 11:28:20|15186.6|15184.6|15187.8|15185.8|15188.9|15186.9|15186.3|15184.3|17
1648639710000|2022-03-30 11:28:30|15187.6|15185.6|15185.8|15183.8|15187.8|15185.8|15185.8|15183.8|12
1648639720000|2022-03-30 11:28:40|15185.9|15183.9|15186|15184|15187.3|15185.3|15185.9|15183.9|7
1648639730000|2022-03-30 11:28:50|15185.9|15183.9|15184.9|15182.9|15185.9|15183.9|15184.8|15182.8|3
1648639740000|2022-03-30 11:29:00|15184.8|15182.8|15183.9|15181.9|15185.6|15183.6|15183.3|15181.3|12
1648639750000|2022-03-30 11:29:10|15183.8|15181.8|15184.3|15182.3|15184.4|15182.4|15183.1|15181.1|4
1648639760000|2022-03-30 11:29:20|15184.1|15182.1|15184.8|15182.8|15185|15183|15182.9|15180.9|13
1648639770000|2022-03-30 11:29:30|15184.6|15182.6|15184.1|15182.1|15185|15183|15183.9|15181.9|1
1648639780000|2022-03-30 11:29:40|15184|15182|15184.3|15182.3|15184.3|15182.3|15183.8|15181.8|1
1648639790000|2022-03-30 11:29:50|15184.4|15182.4|15183.6|15181.6|15184.9|15182.9|15183.4|15181.4|7
1648639800000|2022-03-30 11:30:00|15183.5|15181.5|15181.6|15179.6|15184.4|15182.4|15181.6|15179.6|18
1648639810000|2022-03-30 11:30:10|15181.8|15179.8|15182.4|15180.4|15183.3|15181.3|15181.6|15179.6|8
1648639820000|2022-03-30 11:30:20|15182.5|15180.5|15181.8|15179.8|15182.8|15180.8|15181.8|15179.8|3
1648639830000|2022-03-30 11:30:30|15182.3|15180.3|15180.9|15178.9|15182.6|15180.6|15180.6|15178.6|22
1648639840000|2022-03-30 11:30:40|15181|15179|15179.9|15177.9|15181.4|15179.4|15179.8|15177.8|22
1648639850000|2022-03-30 11:30:50|15179.6|15177.6|15180.8|15178.8|15181.1|15179.1|15179.6|15177.6|19
1648639860000|2022-03-30 11:31:00|15180.9|15178.9|15181.5|15179.5|15181.8|15179.8|15180.5|15178.5|10
1648639870000|2022-03-30 11:31:10|15181.6|15179.6|15181.8|15179.8|15182|15180|15181.3|15179.3|2
1648639880000|2022-03-30 11:31:20|15181.9|15179.9|15180.4|15178.4|15182|15180|15180.3|15178.3|20
1648639890000|2022-03-30 11:31:30|15180.8|15178.8|15179.8|15177.8|15181|15179|15179.8|15177.8|10
1648639900000|2022-03-30 11:31:40|15179.9|15177.9|15180.9|15178.9|15180.9|15178.9|15179|15177|21
1648639910000|2022-03-30 11:31:50|15181.4|15179.4|15183.1|15181.1|15183.1|15181.1|15180.8|15178.8|8
1648639920000|2022-03-30 11:32:00|15183|15181|15182.9|15180.9|15183.3|15181.3|15182|15180|4
1648639930000|2022-03-30 11:32:10|15183|15181|15187.1|15185.1|15187.6|15185.6|15183|15181|46
1648639940000|2022-03-30 11:32:20|15187|15185|15185|15183|15187.1|15185.1|15184.5|15182.5|3
1648639950000|2022-03-30 11:32:30|15185.5|15183.5|15187.6|15185.6|15188|15186|15185.4|15183.4|17
1648639960000|2022-03-30 11:32:40|15187.4|15185.4|15187.9|15185.9|15188.1|15186.1|15187.3|15185.3|13
1648639970000|2022-03-30 11:32:50|15188|15186|15188|15186|15188.6|15186.6|15187.8|15185.8|6
1648639980000|2022-03-30 11:33:00|15188.1|15186.1|15187.8|15185.8|15188.1|15186.1|15186.6|15184.6|8
1648639990000|2022-03-30 11:33:10|15187.9|15185.9|15189.3|15187.3|15189.3|15187.3|15187.6|15185.6|9
1648640000000|2022-03-30 11:33:20|15189.1|15187.1|15188.9|15186.9|15189.3|15187.3|15188.6|15186.6|8
1648640010000|2022-03-30 11:33:30|15189|15187|15189.5|15187.5|15189.8|15187.8|15188.8|15186.8|8
1648640020000|2022-03-30 11:33:40|15189.6|15187.6|15191.4|15189.4|15191.5|15189.5|15189.5|15187.5|29
1648640030000|2022-03-30 11:33:50|15191.3|15189.3|15191.3|15189.3|15192.1|15190.1|15191.3|15189.3|14
1648640040000|2022-03-30 11:34:00|15191|15189|15191.9|15189.9|15191.9|15189.9|15190.1|15188.1|23
1648640050000|2022-03-30 11:34:10|15191.8|15189.8|15192.1|15190.1|15192.3|15190.3|15191.8|15189.8|12
1648640060000|2022-03-30 11:34:20|15192|15190|15191.8|15189.8|15192|15190|15190.6|15188.6|14
1648640070000|2022-03-30 11:34:30|15191.9|15189.9|15192.4|15190.4|15192.8|15190.8|15191.6|15189.6|14
1648640080000|2022-03-30 11:34:40|15192.1|15190.1|15191.8|15189.8|15192.8|15190.8|15191.6|15189.6|19
1648640090000|2022-03-30 11:34:50|15191.9|15189.9|15191.9|15189.9|15192.4|15190.4|15191.9|15189.9|3
1648640100000|2022-03-30 11:35:00|15192.6|15190.6|15193|15191|15193.1|15191.1|15192.4|15190.4|16
1648640110000|2022-03-30 11:35:10|15192.9|15190.9|15192.6|15190.6|15193|15191|15192.4|15190.4|7
1648640120000|2022-03-30 11:35:20|15192.8|15190.8|15190.6|15188.6|15193|15191|15190.5|15188.5|23
1648640130000|2022-03-30 11:35:30|15190.8|15188.8|15188.1|15186.1|15190.8|15188.8|15188.1|15186.1|13
1648640140000|2022-03-30 11:35:40|15188.5|15186.5|15188.8|15186.8|15189|15187|15188.1|15186.1|8
1648640150000|2022-03-30 11:35:50|15189.3|15187.3|15189.5|15187.5|15189.5|15187.5|15188.6|15186.6|62
1648640160000|2022-03-30 11:36:00|15189.4|15187.4|15189.5|15187.5|15189.5|15187.5|15188.8|15186.8|3
1648640170000|2022-03-30 11:36:10|15190.4|15188.4|15192|15190|15192.3|15190.3|15190.4|15188.4|10
1648640180000|2022-03-30 11:36:20|15192.1|15190.1|15192.1|15190.1|15192.4|15190.4|15191.6|15189.6|14
1648640190000|2022-03-30 11:36:30|15192|15190|15190.4|15188.4|15192.1|15190.1|15190.4|15188.4|5
1648640200000|2022-03-30 11:36:40|15190.5|15188.5|15189.8|15187.8|15190.6|15188.6|15189.1|15187.1|10
1648640210000|2022-03-30 11:36:50|15189.6|15187.6|15189.4|15187.4|15190.5|15188.5|15189.3|15187.3|8
1648640220000|2022-03-30 11:37:00|15188.9|15186.9|15188.9|15186.9|15189.4|15187.4|15188.9|15186.9|10
1648640230000|2022-03-30 11:37:10|15189|15187|15188.6|15186.6|15189|15187|15188.5|15186.5|3
1648640240000|2022-03-30 11:37:20|15188.8|15186.8|15189.1|15187.1|15189.8|15187.8|15188.4|15186.4|5
1648640250000|2022-03-30 11:37:30|15189.3|15187.3|15189.1|15187.1|15189.6|15187.6|15188.9|15186.9|3
1648640260000|2022-03-30 11:37:40|15189|15187|15189.8|15187.8|15190|15188|15189|15187|1
1648640270000|2022-03-30 11:37:50|15189.6|15187.6|15187.5|15185.5|15189.6|15187.6|15187.4|15185.4|20
1648640280000|2022-03-30 11:38:00|15188|15186|15189|15187|15189.9|15187.9|15187.8|15185.8|9
1648640290000|2022-03-30 11:38:10|15189.1|15187.1|15187.8|15185.8|15190|15188|15187.8|15185.8|4
1648640300000|2022-03-30 11:38:20|15187.6|15185.6|15188.1|15186.1|15188.5|15186.5|15187.6|15185.6|6
1648640310000|2022-03-30 11:38:30|15187.9|15185.9|15187.5|15185.5|15188|15186|15186.5|15184.5|90
1648640320000|2022-03-30 11:38:40|15187.4|15185.4|15187.1|15185.1|15187.6|15185.6|15186.6|15184.6|3
1648640330000|2022-03-30 11:38:50|15186.9|15184.9|15187.4|15185.4|15187.6|15185.6|15186.1|15184.1|12
1648640340000|2022-03-30 11:39:00|15187.3|15185.3|15189.9|15187.9|15190.1|15188.1|15187.3|15185.3|33
1648640350000|2022-03-30 11:39:10|15190|15188|15187.8|15185.8|15190.1|15188.1|15185.5|15183.5|45
1648640360000|2022-03-30 11:39:20|15187.6|15185.6|15190|15188|15190|15188|15187|15185|15
1648640370000|2022-03-30 11:39:30|15189.9|15187.9|15191.1|15189.1|15191.9|15189.9|15189.8|15187.8|30
1648640380000|2022-03-30 11:39:40|15191|15189|15189.4|15187.4|15191|15189|15189|15187|5
1648640390000|2022-03-30 11:39:50|15189.5|15187.5|15189.6|15187.6|15190.4|15188.4|15188.4|15186.4|4
1648640400000|2022-03-30 11:40:00|15189.8|15187.8|15189|15187|15190.3|15188.3|15188.8|15186.8|7
1648640410000|2022-03-30 11:40:10|15188.9|15186.9|15188.6|15186.6|15189|15187|15188|15186|13
1648640420000|2022-03-30 11:40:20|15188.5|15186.5|15188.8|15186.8|15189.5|15187.5|15187.3|15185.3|7
1648640430000|2022-03-30 11:40:30|15188.5|15186.5|15187.9|15185.9|15188.5|15186.5|15187.6|15185.6|4
1648640440000|2022-03-30 11:40:40|15187.6|15185.6|15189|15187|15189|15187|15187.5|15185.5|16
1648640450000|2022-03-30 11:40:50|15188.9|15186.9|15189.1|15187.1|15189.1|15187.1|15188.3|15186.3|8
1648640460000|2022-03-30 11:41:00|15189|15187|15188.8|15186.8|15189.6|15187.6|15188.6|15186.6|7
1648640470000|2022-03-30 11:41:10|15188.9|15186.9|15188.3|15186.3|15188.9|15186.9|15187.4|15185.4|6
1648640480000|2022-03-30 11:41:20|15188.1|15186.1|15187.1|15185.1|15188.5|15186.5|15186.6|15184.6|10
1648640490000|2022-03-30 11:41:30|15187.6|15185.6|15187.5|15185.5|15187.8|15185.8|15186.5|15184.5|11
1648640500000|2022-03-30 11:41:40|15187.6|15185.6|15187.3|15185.3|15187.8|15185.8|15186.8|15184.8|6
1648640510000|2022-03-30 11:41:50|15187.4|15185.4|15187|15185|15187.8|15185.8|15186.6|15184.6|5
1648640520000|2022-03-30 11:42:00|15186.9|15184.9|15187.9|15185.9|15187.9|15185.9|15186.5|15184.5|6
1648640530000|2022-03-30 11:42:10|15187.8|15185.8|15187.1|15185.1|15187.9|15185.9|15187|15185|5
1648640540000|2022-03-30 11:42:20|15187.3|15185.3|15187.8|15185.8|15187.9|15185.9|15187.3|15185.3|1
1648640550000|2022-03-30 11:42:30|15187.9|15185.9|15188.3|15186.3|15188.5|15186.5|15187.5|15185.5|10
1648640560000|2022-03-30 11:42:40|15188.4|15186.4|15189.4|15187.4|15189.5|15187.5|15187.9|15185.9|6
1648640570000|2022-03-30 11:42:50|15189.5|15187.5|15188.9|15186.9|15189.8|15187.8|15188.4|15186.4|2
1648640580000|2022-03-30 11:43:00|15188.8|15186.8|15186.9|15184.9|15189.3|15187.3|15186.9|15184.9|6
1648640590000|2022-03-30 11:43:10|15186.8|15184.8|15186.6|15184.6|15186.9|15184.9|15186|15184|4
1648640600000|2022-03-30 11:43:20|15187.1|15185.1|15187.6|15185.6|15187.6|15185.6|15187|15185|2
1648640610000|2022-03-30 11:43:30|15186.9|15184.9|15186.8|15184.8|15187.5|15185.5|15186.5|15184.5|9
1648640620000|2022-03-30 11:43:40|15186.9|15184.9|15187.5|15185.5|15187.5|15185.5|15186.6|15184.6|2
1648640630000|2022-03-30 11:43:50|15187.6|15185.6|15187.9|15185.9|15188|15186|15187.5|15185.5|2
1648640640000|2022-03-30 11:44:00|15188|15186|15188.4|15186.4|15188.5|15186.5|15188|15186|1
1648640650000|2022-03-30 11:44:10|15188.3|15186.3|15186.9|15184.9|15188.5|15186.5|15186.6|15184.6|7
1648640660000|2022-03-30 11:44:20|15187|15185|15185|15183|15187.6|15185.6|15185|15183|8
1648640670000|2022-03-30 11:44:30|15185.1|15183.1|15184.1|15182.1|15185.3|15183.3|15183.9|15181.9|19
1648640680000|2022-03-30 11:44:40|15184.4|15182.4|15184.9|15182.9|15184.9|15182.9|15183.9|15181.9|11
1648640690000|2022-03-30 11:44:50|15185.3|15183.3|15186.1|15184.1|15186.9|15184.9|15185.1|15183.1|16
1648640700000|2022-03-30 11:45:00|15186.4|15184.4|15185.8|15183.8|15187.4|15185.4|15185.6|15183.6|21
1648640710000|2022-03-30 11:45:10|15185.6|15183.6|15186.6|15184.6|15187.1|15185.1|15185.6|15183.6|6
1648640720000|2022-03-30 11:45:20|15186.5|15184.5|15186.3|15184.3|15186.5|15184.5|15186.1|15184.1|6
1648640730000|2022-03-30 11:45:30|15186.6|15184.6|15186.5|15184.5|15187|15185|15186|15184|6
1648640740000|2022-03-30 11:45:40|15186.6|15184.6|15186.4|15184.4|15187.1|15185.1|15186|15184|5
1648640750000|2022-03-30 11:45:50|15186.5|15184.5|15187|15185|15187|15185|15186|15184|6
1648640760000|2022-03-30 11:46:00|15187.1|15185.1|15185.6|15183.6|15187.5|15185.5|15185.6|15183.6|18
1648640770000|2022-03-30 11:46:10|15185.3|15183.3|15184.3|15182.3|15185.3|15183.3|15184.1|15182.1|5
1648640780000|2022-03-30 11:46:20|15184.1|15182.1|15184.8|15182.8|15184.8|15182.8|15184.1|15182.1|3
1648640790000|2022-03-30 11:46:30|15184.9|15182.9|15185.1|15183.1|15185.8|15183.8|15184.6|15182.6|10
1648640800000|2022-03-30 11:46:40|15185.3|15183.3|15185.3|15183.3|15185.9|15183.9|15185|15183|5
1648640810000|2022-03-30 11:46:50|15184.9|15182.9|15185|15183|15185|15183|15184.3|15182.3|3
1648640820000|2022-03-30 11:47:00|15185.1|15183.1|15185.1|15183.1|15185.9|15183.9|15184.9|15182.9|2
1648640830000|2022-03-30 11:47:10|15184.9|15182.9|15184.5|15182.5|15185.4|15183.4|15184.5|15182.5|11
1648640840000|2022-03-30 11:47:20|15184.6|15182.6|15185.5|15183.5|15185.9|15183.9|15184.5|15182.5|7
1648640850000|2022-03-30 11:47:30|15185.8|15183.8|15186.8|15184.8|15187.4|15185.4|15185.8|15183.8|10
1648640860000|2022-03-30 11:47:40|15186.9|15184.9|15186.8|15184.8|15186.9|15184.9|15186.8|15184.8|1
1648640870000|2022-03-30 11:47:50|15186.6|15184.6|15186.5|15184.5|15186.6|15184.6|15185.1|15183.1|17
1648640880000|2022-03-30 11:48:00|15186.4|15184.4|15185.6|15183.6|15186.4|15184.4|15185.6|15183.6|6
1648640890000|2022-03-30 11:48:10|15185.8|15183.8|15186.3|15184.3|15186.6|15184.6|15185.8|15183.8|15
1648640900000|2022-03-30 11:48:20|15186.1|15184.1|15185.9|15183.9|15186.1|15184.1|15185.8|15183.8|2
1648640910000|2022-03-30 11:48:30|15186.1|15184.1|15186.6|15184.6|15186.6|15184.6|15186.1|15184.1|9
1648640920000|2022-03-30 11:48:40|15186.5|15184.5|15186.5|15184.5|15186.6|15184.6|15186.5|15184.5|3
1648640930000|2022-03-30 11:48:50|15186.4|15184.4|15186.3|15184.3|15189.5|15187.5|15185.6|15183.6|24
1648640940000|2022-03-30 11:49:00|15186.1|15184.1|15187.5|15185.5|15188.3|15186.3|15186|15184|7
1648640950000|2022-03-30 11:49:10|15187.3|15185.3|15187.6|15185.6|15188|15186|15187.3|15185.3|1
1648640960000|2022-03-30 11:49:20|15187.5|15185.5|15187.5|15185.5|15188|15186|15187.5|15185.5|2
1648640970000|2022-03-30 11:49:30|15187.4|15185.4|15187.5|15185.5|15187.5|15185.5|15186.6|15184.6|4
1648640980000|2022-03-30 11:49:40|15187.4|15185.4|15186.8|15184.8|15187.4|15185.4|15186.8|15184.8|1
1648640990000|2022-03-30 11:49:50|15186.9|15184.9|15187.8|15185.8|15187.8|15185.8|15186.9|15184.9|6
1648641000000|2022-03-30 11:50:00|15187.6|15185.6|15189|15187|15189.5|15187.5|15186.5|15184.5|11
1648641010000|2022-03-30 11:50:10|15189.1|15187.1|15191.3|15189.3|15191.4|15189.4|15189|15187|34
1648641020000|2022-03-30 11:50:20|15191.4|15189.4|15191.8|15189.8|15192.1|15190.1|15191.1|15189.1|13
1648641030000|2022-03-30 11:50:30|15191.5|15189.5|15191|15189|15191.5|15189.5|15190.4|15188.4|7
1648641040000|2022-03-30 11:50:40|15191.1|15189.1|15190.6|15188.6|15191.1|15189.1|15190.6|15188.6|4
1648641050000|2022-03-30 11:50:50|15190.8|15188.8|15189.5|15187.5|15191|15189|15189.3|15187.3|5
1648641060000|2022-03-30 11:51:00|15189.6|15187.6|15192|15190|15192.1|15190.1|15189.6|15187.6|25
1648641070000|2022-03-30 11:51:10|15192.1|15190.1|15191|15189|15192.1|15190.1|15190.8|15188.8|13
1648641080000|2022-03-30 11:51:20|15190.8|15188.8|15190.8|15188.8|15191.8|15189.8|15190.6|15188.6|4
1648641090000|2022-03-30 11:51:30|15191.3|15189.3|15191.5|15189.5|15191.8|15189.8|15191.3|15189.3|5
1648641100000|2022-03-30 11:51:40|15191.4|15189.4|15192.8|15190.8|15192.9|15190.9|15191.4|15189.4|23
1648641110000|2022-03-30 11:51:50|15192.6|15190.6|15191.8|15189.8|15192.8|15190.8|15191.8|15189.8|11
1648641120000|2022-03-30 11:52:00|15191.9|15189.9|15191.8|15189.8|15191.9|15189.9|15191.1|15189.1|7
1648641130000|2022-03-30 11:52:10|15191.5|15189.5|15190.6|15188.6|15191.5|15189.5|15190.6|15188.6|5
1648641140000|2022-03-30 11:52:20|15190.9|15188.9|15192|15190|15192|15190|15190.6|15188.6|4
1648641150000|2022-03-30 11:52:30|15191.9|15189.9|15192.8|15190.8|15192.8|15190.8|15191.9|15189.9|6
1648641160000|2022-03-30 11:52:40|15192.9|15190.9|15192.5|15190.5|15193|15191|15192.3|15190.3|7
1648641170000|2022-03-30 11:52:50|15192.4|15190.4|15192.1|15190.1|15192.5|15190.5|15191.6|15189.6|4
1648641180000|2022-03-30 11:53:00|15191.8|15189.8|15191.8|15189.8|15192.3|15190.3|15191.8|15189.8|4
1648641190000|2022-03-30 11:53:10|15191.6|15189.6|15190.8|15188.8|15191.6|15189.6|15190.5|15188.5|14
1648641200000|2022-03-30 11:53:20|15190.6|15188.6|15190.3|15188.3|15191|15189|15189.8|15187.8|6
1648641210000|2022-03-30 11:53:30|15190.1|15188.1|15189.5|15187.5|15190.3|15188.3|15189.5|15187.5|6
1648641220000|2022-03-30 11:53:40|15189.6|15187.6|15189.5|15187.5|15190.1|15188.1|15189.5|15187.5|2
1648641230000|2022-03-30 11:53:50|15189.6|15187.6|15188.6|15186.6|15189.6|15187.6|15188.6|15186.6|9
1648641240000|2022-03-30 11:54:00|15188.3|15186.3|15190.1|15188.1|15190.8|15188.8|15188.3|15186.3|16
1648641250000|2022-03-30 11:54:10|15190.3|15188.3|15190.4|15188.4|15190.8|15188.8|15190.1|15188.1|3
1648641260000|2022-03-30 11:54:20|15190.3|15188.3|15192.1|15190.1|15192.1|15190.1|15190.3|15188.3|29
1648641270000|2022-03-30 11:54:30|15191.9|15189.9|15190.9|15188.9|15192|15190|15190.9|15188.9|11
1648641280000|2022-03-30 11:54:40|15190.5|15188.5|15189.5|15187.5|15191.4|15189.4|15189.5|15187.5|3
1648641290000|2022-03-30 11:54:50|15189.6|15187.6|15190.1|15188.1|15190.3|15188.3|15189.1|15187.1|3
1648641300000|2022-03-30 11:55:00|15190|15188|15191.8|15189.8|15192.5|15190.5|15189.6|15187.6|18
1648641310000|2022-03-30 11:55:10|15191.9|15189.9|15189.9|15187.9|15192|15190|15189.6|15187.6|8
1648641320000|2022-03-30 11:55:20|15189.8|15187.8|15189.1|15187.1|15190.1|15188.1|15188.9|15186.9|5
1648641330000|2022-03-30 11:55:30|15189.3|15187.3|15189|15187|15190.1|15188.1|15188.8|15186.8|4
1648641340000|2022-03-30 11:55:40|15188.9|15186.9|15188.8|15186.8|15189.5|15187.5|15188.5|15186.5|5
1648641350000|2022-03-30 11:55:50|15188.3|15186.3|15188|15186|15188.4|15186.4|15187.9|15185.9|10
1648641360000|2022-03-30 11:56:00|15187.9|15185.9|15186.4|15184.4|15188.1|15186.1|15186.4|15184.4|30
1648641370000|2022-03-30 11:56:10|15186.1|15184.1|15186|15184|15186.3|15184.3|15184.3|15182.3|24
1648641380000|2022-03-30 11:56:20|15185.9|15183.9|15185.8|15183.8|15186|15184|15185.6|15183.6|5
1648641390000|2022-03-30 11:56:30|15185.6|15183.6|15186|15184|15186.3|15184.3|15185.6|15183.6|4
1648641400000|2022-03-30 11:56:40|15186.1|15184.1|15186|15184|15186.3|15184.3|15185.6|15183.6|1
1648641410000|2022-03-30 11:56:50|15185.8|15183.8|15184.8|15182.8|15186|15184|15184.4|15182.4|16
1648641420000|2022-03-30 11:57:00|15184.6|15182.6|15185|15183|15185|15183|15184.4|15182.4|7
1648641430000|2022-03-30 11:57:10|15184.4|15182.4|15185|15183|15186.8|15184.8|15184.3|15182.3|7
1648641440000|2022-03-30 11:57:20|15184.9|15182.9|15184.9|15182.9|15186.4|15184.4|15184.5|15182.5|5
1648641450000|2022-03-30 11:57:30|15184.8|15182.8|15184.8|15182.8|15184.9|15182.9|15184.6|15182.6|2
1648641460000|2022-03-30 11:57:40|15184.6|15182.6|15184|15182|15184.8|15182.8|15183.8|15181.8|16
1648641470000|2022-03-30 11:57:50|15183.9|15181.9|15184.3|15182.3|15184.4|15182.4|15183|15181|18
1648641480000|2022-03-30 11:58:00|15184.4|15182.4|15184.3|15182.3|15185|15183|15183.8|15181.8|5
1648641490000|2022-03-30 11:58:10|15184.1|15182.1|15184.6|15182.6|15185.4|15183.4|15184|15182|6
1648641500000|2022-03-30 11:58:20|15184.5|15182.5|15185|15183|15185.6|15183.6|15184.3|15182.3|16
1648641510000|2022-03-30 11:58:30|15185.1|15183.1|15185|15183|15185.5|15183.5|15184.5|15182.5|1
1648641520000|2022-03-30 11:58:40|15184.9|15182.9|15185|15183|15185.1|15183.1|15184.1|15182.1|5
1648641530000|2022-03-30 11:58:50|15184.9|15182.9|15185.5|15183.5|15185.5|15183.5|15184.1|15182.1|4
1648641540000|2022-03-30 11:59:00|15186|15184|15186.6|15184.6|15187.3|15185.3|15186|15184|12
1648641550000|2022-03-30 11:59:10|15186.4|15184.4|15185.9|15183.9|15186.6|15184.6|15185.6|15183.6|7
1648641560000|2022-03-30 11:59:20|15185.6|15183.6|15185.1|15183.1|15185.9|15183.9|15185.1|15183.1|4
1648641570000|2022-03-30 11:59:30|15185.4|15183.4|15184.6|15182.6|15185.6|15183.6|15184|15182|15
1648641580000|2022-03-30 11:59:40|15185|15183|15184.3|15182.3|15185|15183|15184|15182|18
1648641590000|2022-03-30 11:59:50|15184|15182|15185.1|15183.1|15185.4|15183.4|15184|15182|1
1648641600000|2022-03-30 12:00:00|15185.3|15183.3|15182.9|15180.9|15185.9|15183.9|15182.9|15180.9|42
1648641610000|2022-03-30 12:00:10|15182.8|15180.8|15180.6|15178.6|15182.9|15180.9|15180.6|15178.6|44
1648641620000|2022-03-30 12:00:20|15180.8|15178.8|15180.3|15178.3|15181|15179|15180|15178|22
1648641630000|2022-03-30 12:00:30|15180.1|15178.1|15178.8|15176.8|15180.3|15178.3|15178.8|15176.8|44
1648641640000|2022-03-30 12:00:40|15178.9|15176.9|15178.1|15176.1|15178.9|15176.9|15177.8|15175.8|32
1648641650000|2022-03-30 12:00:50|15178.3|15176.3|15179.3|15177.3|15179.5|15177.5|15178.1|15176.1|28
1648641660000|2022-03-30 12:01:00|15179|15177|15179.9|15177.9|15181|15179|15179|15177|22
1648641670000|2022-03-30 12:01:10|15179.8|15177.8|15179|15177|15180.1|15178.1|15178.8|15176.8|22
1648641680000|2022-03-30 12:01:20|15179.1|15177.1|15177.8|15175.8|15179.1|15177.1|15177|15175|33
1648641690000|2022-03-30 12:01:30|15177.6|15175.6|15177.8|15175.8|15177.8|15175.8|15176.9|15174.9|19
1648641700000|2022-03-30 12:01:40|15177.5|15175.5|15177.5|15175.5|15178|15176|15177.5|15175.5|14
1648641710000|2022-03-30 12:01:50|15177.8|15175.8|15178.5|15176.5|15179.1|15177.1|15177.8|15175.8|18
1648641720000|2022-03-30 12:02:00|15178.6|15176.6|15176.4|15174.4|15178.6|15176.6|15176.3|15174.3|20
1648641730000|2022-03-30 12:02:10|15176.3|15174.3|15175.9|15173.9|15176.6|15174.6|15175.6|15173.6|23
1648641740000|2022-03-30 12:02:20|15176.1|15174.1|15174.8|15172.8|15176.1|15174.1|15174.5|15172.5|30
1648641750000|2022-03-30 12:02:30|15174.5|15172.5|15175|15173|15175|15173|15173.5|15171.5|50
1648641760000|2022-03-30 12:02:40|15174.9|15172.9|15173.6|15171.6|15176|15174|15173|15171|65
1648641770000|2022-03-30 12:02:50|15173.5|15171.5|15173.6|15171.6|15173.9|15171.9|15173.3|15171.3|24
1648641780000|2022-03-30 12:03:00|15173.8|15171.8|15174|15172|15175|15173|15173.4|15171.4|16
1648641790000|2022-03-30 12:03:10|15173.6|15171.6|15172.3|15170.3|15174|15172|15172.3|15170.3|24
1648641800000|2022-03-30 12:03:20|15172.4|15170.4|15171.9|15169.9|15172.5|15170.5|15171|15169|38
1648641810000|2022-03-30 12:03:30|15172|15170|15173|15171|15173.8|15171.8|15171.5|15169.5|26
1648641820000|2022-03-30 12:03:40|15173.1|15171.1|15175.1|15173.1|15175.1|15173.1|15173.1|15171.1|14
1648641830000|2022-03-30 12:03:50|15175.3|15173.3|15177.8|15175.8|15177.8|15175.8|15174.8|15172.8|39
1648641840000|2022-03-30 12:04:00|15177.9|15175.9|15178.3|15176.3|15178.3|15176.3|15177.3|15175.3|15
1648641850000|2022-03-30 12:04:10|15178.1|15176.1|15177.9|15175.9|15178.3|15176.3|15177.4|15175.4|18
1648641860000|2022-03-30 12:04:20|15178.1|15176.1|15177.3|15175.3|15178.1|15176.1|15176.8|15174.8|9
1648641870000|2022-03-30 12:04:30|15177.1|15175.1|15177.5|15175.5|15177.8|15175.8|15177|15175|7
1648641880000|2022-03-30 12:04:40|15177.3|15175.3|15177.8|15175.8|15177.8|15175.8|15176.9|15174.9|10
1648641890000|2022-03-30 12:04:50|15177.5|15175.5|15178.5|15176.5|15178.6|15176.6|15177.5|15175.5|11
1648641900000|2022-03-30 12:05:00|15178.4|15176.4|15177|15175|15178.6|15176.6|15176.6|15174.6|15
1648641910000|2022-03-30 12:05:10|15177.1|15175.1|15172.1|15170.1|15177.1|15175.1|15172|15170|28
1648641920000|2022-03-30 12:05:20|15172.3|15170.3|15173.8|15171.8|15173.9|15171.9|15172.3|15170.3|33
1648641930000|2022-03-30 12:05:30|15173.6|15171.6|15174.3|15172.3|15174.8|15172.8|15173.5|15171.5|8
1648641940000|2022-03-30 12:05:40|15174.4|15172.4|15174.6|15172.6|15174.8|15172.8|15174|15172|6
1648641950000|2022-03-30 12:05:50|15174.5|15172.5|15174.3|15172.3|15175.3|15173.3|15174|15172|11
1648641960000|2022-03-30 12:06:00|15174.1|15172.1|15172.8|15170.8|15174.3|15172.3|15172.3|15170.3|19
1648641970000|2022-03-30 12:06:10|15172.4|15170.4|15172.4|15170.4|15173|15171|15172|15170|8
1648641980000|2022-03-30 12:06:20|15172.3|15170.3|15172|15170|15172.9|15170.9|15171.9|15169.9|6
1648641990000|2022-03-30 12:06:30|15172.1|15170.1|15172.3|15170.3|15173|15171|15172|15170|18
1648642000000|2022-03-30 12:06:40|15172.5|15170.5|15173.3|15171.3|15173.9|15171.9|15172|15170|10
1648642010000|2022-03-30 12:06:50|15173.4|15171.4|15172.8|15170.8|15174|15172|15172.8|15170.8|7
1648642020000|2022-03-30 12:07:00|15172.9|15170.9|15171.9|15169.9|15173|15171|15171.8|15169.8|5
1648642030000|2022-03-30 12:07:10|15171.4|15169.4|15170.5|15168.5|15172.1|15170.1|15170.5|15168.5|25
1648642040000|2022-03-30 12:07:20|15170.4|15168.4|15171|15169|15171.3|15169.3|15170|15168|19
1648642050000|2022-03-30 12:07:30|15170.5|15168.5|15170.5|15168.5|15170.5|15168.5|15169.6|15167.6|28
1648642060000|2022-03-30 12:07:40|15170.6|15168.6|15170.3|15168.3|15171|15169|15170.3|15168.3|3
1648642070000|2022-03-30 12:07:50|15170.4|15168.4|15170.5|15168.5|15171|15169|15170.3|15168.3|7
1648642080000|2022-03-30 12:08:00|15170.6|15168.6|15170.6|15168.6|15171.6|15169.6|15170.5|15168.5|10
1648642090000|2022-03-30 12:08:10|15171.3|15169.3|15170.3|15168.3|15171.3|15169.3|15169.9|15167.9|31
1648642100000|2022-03-30 12:08:20|15170.1|15168.1|15170.8|15168.8|15170.8|15168.8|15170.1|15168.1|7
1648642110000|2022-03-30 12:08:30|15171|15169|15170|15168|15171.1|15169.1|15170|15168|8
1648642120000|2022-03-30 12:08:40|15169.9|15167.9|15170.4|15168.4|15171.1|15169.1|15168.4|15166.4|57
1648642130000|2022-03-30 12:08:50|15170.3|15168.3|15172|15170|15172.1|15170.1|15170.3|15168.3|15
1648642140000|2022-03-30 12:09:00|15172.3|15170.3|15171.1|15169.1|15172.3|15170.3|15170.6|15168.6|30
1648642150000|2022-03-30 12:09:10|15171|15169|15171.5|15169.5|15171.5|15169.5|15170.9|15168.9|8
1648642160000|2022-03-30 12:09:20|15171.6|15169.6|15171.9|15169.9|15172|15170|15171.5|15169.5|10
1648642170000|2022-03-30 12:09:30|15172|15170|15174.1|15172.1|15174.1|15172.1|15172|15170|19
1648642180000|2022-03-30 12:09:40|15174.3|15172.3|15173.8|15171.8|15175|15173|15173.6|15171.6|28
1648642190000|2022-03-30 12:09:50|15174.1|15172.1|15173.8|15171.8|15174.1|15172.1|15173.6|15171.6|8
1648642200000|2022-03-30 12:10:00|15173.6|15171.6|15175.8|15173.8|15176|15174|15173.5|15171.5|19
1648642210000|2022-03-30 12:10:10|15175.6|15173.6|15175.3|15173.3|15177.6|15175.6|15174.8|15172.8|26
1648642220000|2022-03-30 12:10:20|15175|15173|15171.8|15169.8|15175.3|15173.3|15171|15169|30
1648642230000|2022-03-30 12:10:30|15171.6|15169.6|15173|15171|15173|15171|15171.6|15169.6|19
1648642240000|2022-03-30 12:10:40|15173.1|15171.1|15173.8|15171.8|15174|15172|15173|15171|13
1648642250000|2022-03-30 12:10:50|15173.6|15171.6|15176|15174|15176.9|15174.9|15173.6|15171.6|11
1648642260000|2022-03-30 12:11:00|15176.1|15174.1|15176.4|15174.4|15176.5|15174.5|15175.5|15173.5|4
1648642270000|2022-03-30 12:11:10|15177|15175|15176.8|15174.8|15177.4|15175.4|15176.3|15174.3|13
1648642280000|2022-03-30 12:11:20|15176.9|15174.9|15176.5|15174.5|15177.5|15175.5|15176.1|15174.1|4
1648642290000|2022-03-30 12:11:30|15176.3|15174.3|15175.6|15173.6|15176.3|15174.3|15174.8|15172.8|32
1648642300000|2022-03-30 12:11:40|15175.4|15173.4|15175.4|15173.4|15175.5|15173.5|15174.8|15172.8|11
1648642310000|2022-03-30 12:11:50|15175.5|15173.5|15169.3|15167.3|15175.6|15173.6|15168.9|15166.9|79
1648642320000|2022-03-30 12:12:00|15169.4|15167.4|15168.8|15166.8|15175|15173|15168.8|15166.8|67
1648642330000|2022-03-30 12:12:10|15168|15166|15162|15160|15168.8|15166.8|15161.5|15159.5|189
1648642340000|2022-03-30 12:12:20|15161.9|15159.9|15158.8|15156.8|15162.5|15160.5|15158.6|15156.6|84
1648642350000|2022-03-30 12:12:30|15159|15157|15161.9|15159.9|15163|15161|15158.8|15156.8|91
1648642360000|2022-03-30 12:12:40|15162|15160|15160.1|15158.1|15162.8|15160.8|15160|15158|29
1648642370000|2022-03-30 12:12:50|15160.3|15158.3|15160.1|15158.1|15161.1|15159.1|15159.5|15157.5|25
1648642380000|2022-03-30 12:13:00|15160|15158|15151.3|15149.3|15160.9|15158.9|15149.6|15147.6|298
1648642390000|2022-03-30 12:13:10|15151.5|15149.5|15152.8|15150.8|15154.4|15152.4|15150.4|15148.4|117
1648642400000|2022-03-30 12:13:20|15152.6|15150.6|15148|15146|15152.8|15150.8|15146.4|15144.4|121
1648642410000|2022-03-30 12:13:30|15148.1|15146.1|15152|15150|15152.1|15150.1|15147.4|15145.4|70
1648642420000|2022-03-30 12:13:40|15152.1|15150.1|15151.6|15149.6|15156.9|15154.9|15151.3|15149.3|66
1648642430000|2022-03-30 12:13:50|15151.5|15149.5|15149.8|15147.8|15152.9|15150.9|15149.6|15147.6|59
1648642440000|2022-03-30 12:14:00|15149.9|15147.9|15152.8|15150.8|15153.1|15151.1|15149.5|15147.5|54
1648642450000|2022-03-30 12:14:10|15152.6|15150.6|15152|15150|15154.6|15152.6|15151.9|15149.9|44
1648642460000|2022-03-30 12:14:20|15151.9|15149.9|15151.6|15149.6|15152.5|15150.5|15150.8|15148.8|33
1648642470000|2022-03-30 12:14:30|15151.5|15149.5|15148.4|15146.4|15151.5|15149.5|15147.1|15145.1|63
1648642480000|2022-03-30 12:14:40|15148.5|15146.5|15146.3|15144.3|15148.8|15146.8|15144.5|15142.5|122
1648642490000|2022-03-30 12:14:50|15145.9|15143.9|15147.8|15145.8|15148.4|15146.4|15145.3|15143.3|39
1648642500000|2022-03-30 12:15:00|15147.6|15145.6|15147|15145|15149.4|15147.4|15146.9|15144.9|33
1648642510000|2022-03-30 12:15:10|15147.1|15145.1|15148|15146|15148.1|15146.1|15146.6|15144.6|28
1648642520000|2022-03-30 12:15:20|15147.9|15145.9|15150.4|15148.4|15150.8|15148.8|15147.9|15145.9|55
1648642530000|2022-03-30 12:15:30|15150.6|15148.6|15153.5|15151.5|15153.6|15151.6|15150.3|15148.3|62
1648642540000|2022-03-30 12:15:40|15153.6|15151.6|15152.3|15150.3|15155.4|15153.4|15151.6|15149.6|60
1648642550000|2022-03-30 12:15:50|15152.1|15150.1|15151.6|15149.6|15152.9|15150.9|15151.1|15149.1|34
1648642560000|2022-03-30 12:16:00|15151.5|15149.5|15148.4|15146.4|15151.6|15149.6|15148|15146|72
1648642570000|2022-03-30 12:16:10|15148.6|15146.6|15148.5|15146.5|15149.4|15147.4|15147.5|15145.5|34
1648642580000|2022-03-30 12:16:20|15148.4|15146.4|15149|15147|15149.1|15147.1|15146.8|15144.8|60
1648642590000|2022-03-30 12:16:30|15148.9|15146.9|15151.1|15149.1|15151.5|15149.5|15148.9|15146.9|36
1648642600000|2022-03-30 12:16:40|15151.3|15149.3|15149.5|15147.5|15152.3|15150.3|15149.5|15147.5|38
1648642610000|2022-03-30 12:16:50|15149.6|15147.6|15150.1|15148.1|15151.9|15149.9|15148.4|15146.4|71
1648642620000|2022-03-30 12:17:00|15150.3|15148.3|15149|15147|15151.5|15149.5|15147.9|15145.9|83
1648642630000|2022-03-30 12:17:10|15149.3|15147.3|15149.4|15147.4|15151|15149|15148.5|15146.5|28
1648642640000|2022-03-30 12:17:20|15149.3|15147.3|15147.3|15145.3|15150|15148|15146.8|15144.8|52
1648642650000|2022-03-30 12:17:30|15147.6|15145.6|15142.8|15140.8|15148.1|15146.1|15142.8|15140.8|160
1648642660000|2022-03-30 12:17:40|15142.5|15140.5|15144.5|15142.5|15146|15144|15142.4|15140.4|57
1648642670000|2022-03-30 12:17:50|15144.4|15142.4|15144|15142|15146.1|15144.1|15142.5|15140.5|118
1648642680000|2022-03-30 12:18:00|15144.1|15142.1|15144.4|15142.4|15145.6|15143.6|15142.6|15140.6|46
1648642690000|2022-03-30 12:18:10|15144.6|15142.6|15149|15147|15149.4|15147.4|15144.6|15142.6|52
1648642700000|2022-03-30 12:18:20|15149.1|15147.1|15150.6|15148.6|15150.6|15148.6|15148|15146|60
1648642710000|2022-03-30 12:18:30|15150.8|15148.8|15148.8|15146.8|15152|15150|15148.8|15146.8|43
1648642720000|2022-03-30 12:18:40|15148.5|15146.5|15148.9|15146.9|15150.4|15148.4|15148.3|15146.3|38
1648642730000|2022-03-30 12:18:50|15149|15147|15149.1|15147.1|15149.9|15147.9|15148.8|15146.8|26
1648642740000|2022-03-30 12:19:00|15149|15147|15146.6|15144.6|15149.8|15147.8|15146.6|15144.6|28
1648642750000|2022-03-30 12:19:10|15146.8|15144.8|15144.9|15142.9|15147.8|15145.8|15144.5|15142.5|95
1648642760000|2022-03-30 12:19:20|15145.1|15143.1|15144.5|15142.5|15147.3|15145.3|15144.5|15142.5|60
1648642770000|2022-03-30 12:19:30|15144.6|15142.6|15143.8|15141.8|15144.9|15142.9|15142.4|15140.4|74
1648642780000|2022-03-30 12:19:40|15143.6|15141.6|15142.5|15140.5|15143.8|15141.8|15141.9|15139.9|38
1648642790000|2022-03-30 12:19:50|15142.4|15140.4|15143.8|15141.8|15144|15142|15142.4|15140.4|41
1648642800000|2022-03-30 12:20:00|15143.9|15141.9|15143.8|15141.8|15144.9|15142.9|15139.8|15137.8|144
1648642810000|2022-03-30 12:20:10|15143.6|15141.6|15141|15139|15144.3|15142.3|15140|15138|57
1648642820000|2022-03-30 12:20:20|15140.9|15138.9|15142|15140|15142.4|15140.4|15140.6|15138.6|35
1648642830000|2022-03-30 12:20:30|15142.1|15140.1|15140.3|15138.3|15142.3|15140.3|15140.1|15138.1|35
1648642840000|2022-03-30 12:20:40|15140.4|15138.4|15141|15139|15141.4|15139.4|15137.3|15135.3|114
1648642850000|2022-03-30 12:20:50|15141.5|15139.5|15140.1|15138.1|15143|15141|15140.1|15138.1|45
1648642860000|2022-03-30 12:21:00|15140.5|15138.5|15141.8|15139.8|15142.8|15140.8|15140.3|15138.3|28
1648642870000|2022-03-30 12:21:10|15141.1|15139.1|15142.3|15140.3|15142.3|15140.3|15139.6|15137.6|28
1648642880000|2022-03-30 12:21:20|15142.5|15140.5|15140.3|15138.3|15142.6|15140.6|15139.3|15137.3|19
1648642890000|2022-03-30 12:21:30|15140.1|15138.1|15142.4|15140.4|15142.5|15140.5|15139.3|15137.3|18
1648642900000|2022-03-30 12:21:40|15142.5|15140.5|15141.6|15139.6|15143.6|15141.6|15141.5|15139.5|38
1648642910000|2022-03-30 12:21:50|15141.5|15139.5|15142.8|15140.8|15143.1|15141.1|15140.3|15138.3|9
1648642920000|2022-03-30 12:22:00|15142.6|15140.6|15140.9|15138.9|15142.6|15140.6|15140.9|15138.9|27
1648642930000|2022-03-30 12:22:10|15141|15139|15141|15139|15141.8|15139.8|15139.6|15137.6|34
1648642940000|2022-03-30 12:22:20|15140.9|15138.9|15141.5|15139.5|15141.5|15139.5|15139.1|15137.1|11
1648642950000|2022-03-30 12:22:30|15141.6|15139.6|15141.8|15139.8|15141.8|15139.8|15140.6|15138.6|22
1648642960000|2022-03-30 12:22:40|15141.5|15139.5|15139.1|15137.1|15141.8|15139.8|15138.9|15136.9|24
1648642970000|2022-03-30 12:22:50|15139|15137|15139|15137|15139.3|15137.3|15138.6|15136.6|17
1648642980000|2022-03-30 12:23:00|15138.9|15136.9|15137.1|15135.1|15139|15137|15136.8|15134.8|28
1648642990000|2022-03-30 12:23:10|15137|15135|15136.6|15134.6|15137.1|15135.1|15136.5|15134.5|23
1648643000000|2022-03-30 12:23:20|15136.5|15134.5|15134.6|15132.6|15136.5|15134.5|15131.8|15129.8|150
1648643010000|2022-03-30 12:23:30|15134.8|15132.8|15135|15133|15136.8|15134.8|15134.1|15132.1|41
1648643020000|2022-03-30 12:23:40|15134.9|15132.9|15131.8|15129.8|15134.9|15132.9|15131.8|15129.8|25
1648643030000|2022-03-30 12:23:50|15131.6|15129.6|15133.6|15131.6|15134|15132|15131.6|15129.6|52
1648643040000|2022-03-30 12:24:00|15133.5|15131.5|15130.1|15128.1|15134|15132|15130.1|15128.1|53
1648643050000|2022-03-30 12:24:10|15130|15128|15129.1|15127.1|15130.9|15128.9|15128.9|15126.9|42
1648643060000|2022-03-30 12:24:20|15129.3|15127.3|15130.4|15128.4|15130.9|15128.9|15129.1|15127.1|67
1648643070000|2022-03-30 12:24:30|15130.5|15128.5|15130.3|15128.3|15130.9|15128.9|15129.3|15127.3|65
1648643080000|2022-03-30 12:24:40|15130.1|15128.1|15132|15130|15132|15130|15129.5|15127.5|29
1648643090000|2022-03-30 12:24:50|15131.8|15129.8|15129.3|15127.3|15131.8|15129.8|15129|15127|26
1648643100000|2022-03-30 12:25:00|15129|15127|15131.4|15129.4|15131.6|15129.6|15129|15127|55
1648643110000|2022-03-30 12:25:10|15131.5|15129.5|15129.6|15127.6|15131.8|15129.8|15129.6|15127.6|41
1648643120000|2022-03-30 12:25:20|15129.8|15127.8|15126.8|15124.8|15129.8|15127.8|15125.6|15123.6|137
1648643130000|2022-03-30 12:25:30|15126.5|15124.5|15127.9|15125.9|15129.5|15127.5|15126.5|15124.5|44
1648643140000|2022-03-30 12:25:40|15127.8|15125.8|15132|15130|15132|15130|15127.8|15125.8|41
1648643150000|2022-03-30 12:25:50|15132.1|15130.1|15134.6|15132.6|15134.6|15132.6|15132|15130|59
1648643160000|2022-03-30 12:26:00|15135.3|15133.3|15136|15134|15136|15134|15133.9|15131.9|28
1648643170000|2022-03-30 12:26:10|15135.9|15133.9|15136|15134|15136|15134|15134.1|15132.1|67
1648643180000|2022-03-30 12:26:20|15136.1|15134.1|15137.3|15135.3|15138.5|15136.5|15136.1|15134.1|78
1648643190000|2022-03-30 12:26:30|15137.4|15135.4|15138.3|15136.3|15138.4|15136.4|15136.8|15134.8|23
1648643200000|2022-03-30 12:26:40|15138.1|15136.1|15136|15134|15138.3|15136.3|15135.3|15133.3|17
1648643210000|2022-03-30 12:26:50|15136.1|15134.1|15133.8|15131.8|15136.8|15134.8|15133.4|15131.4|31
1648643220000|2022-03-30 12:27:00|15133.6|15131.6|15136|15134|15136.6|15134.6|15133.5|15131.5|22
1648643230000|2022-03-30 12:27:10|15134.9|15132.9|15136.9|15134.9|15138|15136|15134.8|15132.8|25
1648643240000|2022-03-30 12:27:20|15137|15135|15136.1|15134.1|15138|15136|15136.1|15134.1|12
1648643250000|2022-03-30 12:27:30|15136.3|15134.3|15138.6|15136.6|15138.6|15136.6|15136.1|15134.1|15
1648643260000|2022-03-30 12:27:40|15138.5|15136.5|15137|15135|15139.4|15137.4|15137|15135|20
1648643270000|2022-03-30 12:27:50|15137.1|15135.1|15138.4|15136.4|15138.6|15136.6|15137.1|15135.1|11
1648643280000|2022-03-30 12:28:00|15138.1|15136.1|15136.4|15134.4|15138.5|15136.5|15136.3|15134.3|19
1648643290000|2022-03-30 12:28:10|15135.4|15133.4|15134.3|15132.3|15135.4|15133.4|15133.6|15131.6|34
1648643300000|2022-03-30 12:28:20|15134.4|15132.4|15133|15131|15135.4|15133.4|15133|15131|14
1648643310000|2022-03-30 12:28:30|15133.3|15131.3|15133.3|15131.3|15133.9|15131.9|15132.9|15130.9|22
1648643320000|2022-03-30 12:28:40|15133.4|15131.4|15133.6|15131.6|15133.9|15131.9|15132.9|15130.9|20
1648643330000|2022-03-30 12:28:50|15133.5|15131.5|15131|15129|15135.9|15133.9|15130|15128|239
1648643340000|2022-03-30 12:29:00|15130.8|15128.8|15133.1|15131.1|15134|15132|15130.5|15128.5|44
1648643350000|2022-03-30 12:29:10|15133|15131|15131.9|15129.9|15133.3|15131.3|15131.6|15129.6|55
1648643360000|2022-03-30 12:29:20|15131.8|15129.8|15131.5|15129.5|15132.3|15130.3|15130.9|15128.9|55
1648643370000|2022-03-30 12:29:30|15131.4|15129.4|15129.9|15127.9|15131.8|15129.8|15129.8|15127.8|29
1648643380000|2022-03-30 12:29:40|15129.8|15127.8|15128.1|15126.1|15129.9|15127.9|15127.9|15125.9|38
1648643390000|2022-03-30 12:29:50|15128|15126|15129|15127|15129|15127|15127.9|15125.9|40
1648643400000|2022-03-30 12:30:00|15129.5|15127.5|15136.9|15134.9|15137|15135|15128.4|15126.4|85
1648643410000|2022-03-30 12:30:10|15137|15135|15134.8|15132.8|15137.3|15135.3|15133.9|15131.9|53
1648643420000|2022-03-30 12:30:20|15134.6|15132.6|15137.4|15135.4|15137.8|15135.8|15134.6|15132.6|9
1648643430000|2022-03-30 12:30:30|15137.3|15135.3|15137.4|15135.4|15137.4|15135.4|15135.6|15133.6|48
1648643440000|2022-03-30 12:30:40|15137.3|15135.3|15138.3|15136.3|15141.3|15139.3|15137.3|15135.3|58
1648643450000|2022-03-30 12:30:50|15138.1|15136.1|15137.8|15135.8|15138.3|15136.3|15136.4|15134.4|38
1648643460000|2022-03-30 12:31:00|15138.3|15136.3|15141.6|15139.6|15142|15140|15138.1|15136.1|85
1648643470000|2022-03-30 12:31:10|15141.4|15139.4|15140.3|15138.3|15141.5|15139.5|15140|15138|26
1648643480000|2022-03-30 12:31:20|15140.4|15138.4|15141|15139|15142.3|15140.3|15140|15138|52
1648643490000|2022-03-30 12:31:30|15141.1|15139.1|15139|15137|15141.5|15139.5|15138.8|15136.8|37
1648643500000|2022-03-30 12:31:40|15138.4|15136.4|15140.3|15138.3|15140.3|15138.3|15137.8|15135.8|36
1648643510000|2022-03-30 12:31:50|15140.4|15138.4|15139.9|15137.9|15140.8|15138.8|15139.8|15137.8|23
1648643520000|2022-03-30 12:32:00|15139.8|15137.8|15140.6|15138.6|15140.8|15138.8|15138.6|15136.6|52
1648643530000|2022-03-30 12:32:10|15140.5|15138.5|15144.1|15142.1|15144.6|15142.6|15140.4|15138.4|103
1648643540000|2022-03-30 12:32:20|15143.9|15141.9|15149|15147|15149.1|15147.1|15143.8|15141.8|122
1648643550000|2022-03-30 12:32:30|15149.1|15147.1|15146|15144|15150.4|15148.4|15145.3|15143.3|76
1648643560000|2022-03-30 12:32:40|15146.1|15144.1|15144.3|15142.3|15146.3|15144.3|15144.1|15142.1|36
1648643570000|2022-03-30 12:32:50|15144.1|15142.1|15143.5|15141.5|15144.5|15142.5|15143.3|15141.3|21
1648643580000|2022-03-30 12:33:00|15143.4|15141.4|15144.3|15142.3|15144.5|15142.5|15143.4|15141.4|13
1648643590000|2022-03-30 12:33:10|15144.1|15142.1|15141.9|15139.9|15144.1|15142.1|15141.5|15139.5|25
1648643600000|2022-03-30 12:33:20|15142|15140|15143.5|15141.5|15143.8|15141.8|15142|15140|16
1648643610000|2022-03-30 12:33:30|15143.3|15141.3|15142|15140|15143.5|15141.5|15141.8|15139.8|25
1648643620000|2022-03-30 12:33:40|15141.8|15139.8|15142|15140|15143|15141|15141.8|15139.8|25
1648643630000|2022-03-30 12:33:50|15141.9|15139.9|15142|15140|15142.8|15140.8|15141.8|15139.8|22
1648643640000|2022-03-30 12:34:00|15141.5|15139.5|15142|15140|15142.8|15140.8|15141.1|15139.1|35
1648643650000|2022-03-30 12:34:10|15142.1|15140.1|15142|15140|15142.5|15140.5|15141.6|15139.6|29
1648643660000|2022-03-30 12:34:20|15141.9|15139.9|15142.6|15140.6|15142.8|15140.8|15141.8|15139.8|26
1648643670000|2022-03-30 12:34:30|15142.3|15140.3|15144.3|15142.3|15144.3|15142.3|15142.3|15140.3|39
1648643680000|2022-03-30 12:34:40|15144.1|15142.1|15143.8|15141.8|15144.8|15142.8|15143.8|15141.8|33
1648643690000|2022-03-30 12:34:50|15145.1|15143.1|15142.5|15140.5|15145.6|15143.6|15142.5|15140.5|72
1648643700000|2022-03-30 12:35:00|15142.4|15140.4|15143.8|15141.8|15143.9|15141.9|15142.4|15140.4|30
1648643710000|2022-03-30 12:35:10|15143.6|15141.6|15144.8|15142.8|15145.3|15143.3|15143.4|15141.4|38
1648643720000|2022-03-30 12:35:20|15144.9|15142.9|15145.6|15143.6|15146|15144|15144.5|15142.5|14
1648643730000|2022-03-30 12:35:30|15145.5|15143.5|15146.5|15144.5|15147.9|15145.9|15145.5|15143.5|42
1648643740000|2022-03-30 12:35:40|15146.6|15144.6|15145.6|15143.6|15147.4|15145.4|15145.6|15143.6|25
1648643750000|2022-03-30 12:35:50|15145.1|15143.1|15145|15143|15145.3|15143.3|15144|15142|26
1648643760000|2022-03-30 12:36:00|15144.8|15142.8|15144.9|15142.9|15145.6|15143.6|15144.4|15142.4|18
1648643770000|2022-03-30 12:36:10|15144.8|15142.8|15146|15144|15146.1|15144.1|15144.5|15142.5|24
1648643780000|2022-03-30 12:36:20|15145.9|15143.9|15146|15144|15146|15144|15145.9|15143.9|4
1648643790000|2022-03-30 12:36:30|15145.9|15143.9|15154|15152|15154.9|15152.9|15144.9|15142.9|172
1648643800000|2022-03-30 12:36:40|15154.6|15152.6|15154.4|15152.4|15155.6|15153.6|15146|15144|239
1648643810000|2022-03-30 12:36:50|15154.5|15152.5|15162|15160|15162.8|15160.8|15154.4|15152.4|466
1648643820000|2022-03-30 12:37:00|15161.9|15159.9|15157.6|15155.6|15165|15163|15156.6|15154.6|197
1648643830000|2022-03-30 12:37:10|15157.8|15155.8|15155.9|15153.9|15158|15156|15154.8|15152.8|57
1648643840000|2022-03-30 12:37:20|15155.8|15153.8|15154.9|15152.9|15155.8|15153.8|15154.3|15152.3|58
1648643850000|2022-03-30 12:37:30|15155|15153|15154.6|15152.6|15155.5|15153.5|15154.4|15152.4|57
1648643860000|2022-03-30 12:37:40|15154.8|15152.8|15154.9|15152.9|15155.8|15153.8|15154.6|15152.6|38
1648643870000|2022-03-30 12:37:50|15155|15153|15153.9|15151.9|15155.5|15153.5|15153.9|15151.9|29
1648643880000|2022-03-30 12:38:00|15153.8|15151.8|15150.4|15148.4|15154.4|15152.4|15149.8|15147.8|92
1648643890000|2022-03-30 12:38:10|15150.1|15148.1|15150.5|15148.5|15150.6|15148.6|15150|15148|27
1648643900000|2022-03-30 12:38:20|15150.4|15148.4|15150|15148|15150.6|15148.6|15149.8|15147.8|35
1648643910000|2022-03-30 12:38:30|15150.1|15148.1|15153.8|15151.8|15153.8|15151.8|15150|15148|38
1648643920000|2022-03-30 12:38:40|15154|15152|15152.3|15150.3|15154|15152|15152.1|15150.1|25
1648643930000|2022-03-30 12:38:50|15152.1|15150.1|15151.8|15149.8|15152.5|15150.5|15151.5|15149.5|13
1648643940000|2022-03-30 12:39:00|15151.6|15149.6|15152.9|15150.9|15153.1|15151.1|15151.5|15149.5|29
1648643950000|2022-03-30 12:39:10|15153|15151|15153|15151|15153.5|15151.5|15152.3|15150.3|58
1648643960000|2022-03-30 12:39:20|15152.9|15150.9|15154|15152|15154.6|15152.6|15152.8|15150.8|27
1648643970000|2022-03-30 12:39:30|15153.9|15151.9|15156.5|15154.5|15157.5|15155.5|15153.9|15151.9|34
1648643980000|2022-03-30 12:39:40|15156.4|15154.4|15155|15153|15156.9|15154.9|15154.4|15152.4|17
1648643990000|2022-03-30 12:39:50|15155.1|15153.1|15154.9|15152.9|15155.4|15153.4|15154.4|15152.4|19
1648644000000|2022-03-30 12:40:00|15154.8|15152.8|15154.6|15152.6|15154.9|15152.9|15153.6|15151.6|24
1648644010000|2022-03-30 12:40:10|15154.8|15152.8|15155.5|15153.5|15156.1|15154.1|15154.5|15152.5|32
1648644020000|2022-03-30 12:40:20|15155.8|15153.8|15155|15153|15155.9|15153.9|15154.8|15152.8|18
1648644030000|2022-03-30 12:40:30|15155.1|15153.1|15156|15154|15156.1|15154.1|15154.8|15152.8|31
1648644040000|2022-03-30 12:40:40|15155.9|15153.9|15155.8|15153.8|15156.8|15154.8|15155.6|15153.6|33
1648644050000|2022-03-30 12:40:50|15155.9|15153.9|15156.5|15154.5|15156.9|15154.9|15155.6|15153.6|13
1648644060000|2022-03-30 12:41:00|15155.8|15153.8|15155.8|15153.8|15156.3|15154.3|15155|15153|18
1648644070000|2022-03-30 12:41:10|15155.6|15153.6|15155.4|15153.4|15155.8|15153.8|15154.5|15152.5|30
1648644080000|2022-03-30 12:41:20|15155.1|15153.1|15156|15154|15156.5|15154.5|15155.1|15153.1|19
1648644090000|2022-03-30 12:41:30|15155.9|15153.9|15158.5|15156.5|15158.6|15156.6|15155.9|15153.9|19
1648644100000|2022-03-30 12:41:40|15158.6|15156.6|15157.6|15155.6|15159.9|15157.9|15157.4|15155.4|42
1648644110000|2022-03-30 12:41:50|15158|15156|15159.5|15157.5|15159.6|15157.6|15157.6|15155.6|52
1648644120000|2022-03-30 12:42:00|15159.3|15157.3|15162.3|15160.3|15163.1|15161.1|15158.8|15156.8|267
1648644130000|2022-03-30 12:42:10|15162.1|15160.1|15161.8|15159.8|15163.4|15161.4|15161.4|15159.4|62
1648644140000|2022-03-30 12:42:20|15162.6|15160.6|15161.3|15159.3|15163.1|15161.1|15161|15159|14
1648644150000|2022-03-30 12:42:30|15161|15159|15159.9|15157.9|15161.3|15159.3|15159.3|15157.3|39
1648644160000|2022-03-30 12:42:40|15159.8|15157.8|15159|15157|15159.9|15157.9|15156.9|15154.9|35
1648644170000|2022-03-30 12:42:50|15158.9|15156.9|15158.9|15156.9|15159.5|15157.5|15158.4|15156.4|9
1648644180000|2022-03-30 12:43:00|15158.8|15156.8|15159.1|15157.1|15159.4|15157.4|15158.5|15156.5|15
1648644190000|2022-03-30 12:43:10|15159|15157|15158.9|15156.9|15159.4|15157.4|15158|15156|11
1648644200000|2022-03-30 12:43:20|15159|15157|15159.8|15157.8|15159.9|15157.9|15158.5|15156.5|30
1648644210000|2022-03-30 12:43:30|15159.9|15157.9|15160.1|15158.1|15160.5|15158.5|15159.4|15157.4|11
1648644220000|2022-03-30 12:43:40|15160.3|15158.3|15160.4|15158.4|15160.5|15158.5|15160|15158|26
1648644230000|2022-03-30 12:43:50|15160.3|15158.3|15159.6|15157.6|15160.4|15158.4|15159.4|15157.4|16
1648644240000|2022-03-30 12:44:00|15159.5|15157.5|15158.9|15156.9|15159.6|15157.6|15158.9|15156.9|5
1648644250000|2022-03-30 12:44:10|15158.8|15156.8|15157.4|15155.4|15158.9|15156.9|15156.9|15154.9|31
1648644260000|2022-03-30 12:44:20|15157.5|15155.5|15155.8|15153.8|15157.5|15155.5|15155.6|15153.6|41
1648644270000|2022-03-30 12:44:30|15155.9|15153.9|15155.5|15153.5|15156.9|15154.9|15155.4|15153.4|45
1648644280000|2022-03-30 12:44:40|15155.4|15153.4|15154|15152|15155.9|15153.9|15153.9|15151.9|43
1648644290000|2022-03-30 12:44:50|15153.9|15151.9|15152.5|15150.5|15153.9|15151.9|15152.1|15150.1|51
1648644300000|2022-03-30 12:45:00|15152.3|15150.3|15150.8|15148.8|15152.8|15150.8|15150.8|15148.8|62
1648644310000|2022-03-30 12:45:10|15150.9|15148.9|15149|15147|15150.9|15148.9|15148.8|15146.8|71
1648644320000|2022-03-30 12:45:20|15149.1|15147.1|15146.8|15144.8|15149.1|15147.1|15146.6|15144.6|49
1648644330000|2022-03-30 12:45:30|15147.4|15145.4|15148.4|15146.4|15148.9|15146.9|15147.4|15145.4|54
1648644340000|2022-03-30 12:45:40|15148.3|15146.3|15146|15144|15148.3|15146.3|15146|15144|53
1648644350000|2022-03-30 12:45:50|15145.9|15143.9|15144.6|15142.6|15146.5|15144.5|15144.3|15142.3|57
1648644360000|2022-03-30 12:46:00|15144.8|15142.8|15142.3|15140.3|15145.8|15143.8|15141.8|15139.8|86
1648644370000|2022-03-30 12:46:10|15142.5|15140.5|15141.1|15139.1|15143|15141|15141.1|15139.1|27
1648644380000|2022-03-30 12:46:20|15140.9|15138.9|15142.8|15140.8|15142.9|15140.9|15140.8|15138.8|63
1648644390000|2022-03-30 12:46:30|15142.9|15140.9|15142.5|15140.5|15143|15141|15141.5|15139.5|22
1648644400000|2022-03-30 12:46:40|15142.9|15140.9|15142.6|15140.6|15142.9|15140.9|15142.3|15140.3|37
1648644410000|2022-03-30 12:46:50|15142.8|15140.8|15142.8|15140.8|15143|15141|15142.4|15140.4|17
1648644420000|2022-03-30 12:47:00|15142.6|15140.6|15143.6|15141.6|15143.8|15141.8|15142.6|15140.6|35
1648644430000|2022-03-30 12:47:10|15143.4|15141.4|15142.3|15140.3|15143.5|15141.5|15142.3|15140.3|25
1648644440000|2022-03-30 12:47:20|15142.1|15140.1|15142.1|15140.1|15142.5|15140.5|15141.5|15139.5|29
1648644450000|2022-03-30 12:47:30|15142|15140|15142.5|15140.5|15142.8|15140.8|15141.8|15139.8|20
1648644460000|2022-03-30 12:47:40|15142.4|15140.4|15143.4|15141.4|15143.8|15141.8|15142.4|15140.4|35
1648644470000|2022-03-30 12:47:50|15143.3|15141.3|15143.5|15141.5|15143.6|15141.6|15142.4|15140.4|23
1648644480000|2022-03-30 12:48:00|15143.6|15141.6|15144|15142|15144|15142|15143.3|15141.3|25
1648644490000|2022-03-30 12:48:10|15143.9|15141.9|15145|15143|15146.4|15144.4|15143.9|15141.9|59
1648644500000|2022-03-30 12:48:20|15144.9|15142.9|15144.1|15142.1|15144.9|15142.9|15143.9|15141.9|16
1648644510000|2022-03-30 12:48:30|15144|15142|15141.3|15139.3|15144|15142|15141.1|15139.1|54
1648644520000|2022-03-30 12:48:40|15140.9|15138.9|15139.8|15137.8|15141.3|15139.3|15139.6|15137.6|49
1648644530000|2022-03-30 12:48:50|15139.9|15137.9|15140.3|15138.3|15140.9|15138.9|15139.9|15137.9|28
1648644540000|2022-03-30 12:49:00|15140.4|15138.4|15139|15137|15140.6|15138.6|15138.9|15136.9|33
1648644550000|2022-03-30 12:49:10|15139.1|15137.1|15137.8|15135.8|15139.8|15137.8|15137.5|15135.5|55
1648644560000|2022-03-30 12:49:20|15137.6|15135.6|15140.1|15138.1|15140.3|15138.3|15137.6|15135.6|40
1648644570000|2022-03-30 12:49:30|15140.3|15138.3|15138.5|15136.5|15140.3|15138.3|15138.5|15136.5|28
1648644580000|2022-03-30 12:49:40|15138.4|15136.4|15138.5|15136.5|15138.8|15136.8|15138.3|15136.3|5
1648644590000|2022-03-30 12:49:50|15138.6|15136.6|15138.5|15136.5|15138.6|15136.6|15138.1|15136.1|13
1648644600000|2022-03-30 12:50:00|15138.6|15136.6|15139.3|15137.3|15139.5|15137.5|15138.3|15136.3|19
1648644610000|2022-03-30 12:50:10|15139.4|15137.4|15140.3|15138.3|15140.8|15138.8|15138.8|15136.8|44
1648644620000|2022-03-30 12:50:20|15140.1|15138.1|15141.8|15139.8|15141.8|15139.8|15139.6|15137.6|36
1648644630000|2022-03-30 12:50:30|15141.3|15139.3|15140.4|15138.4|15141.6|15139.6|15140.1|15138.1|42
1648644640000|2022-03-30 12:50:40|15140.3|15138.3|15139.5|15137.5|15140.3|15138.3|15138.6|15136.6|35
1648644650000|2022-03-30 12:50:50|15139.1|15137.1|15138.8|15136.8|15139.1|15137.1|15137.1|15135.1|28
1648644660000|2022-03-30 12:51:00|15138.9|15136.9|15138.3|15136.3|15138.9|15136.9|15137|15135|35
1648644670000|2022-03-30 12:51:10|15139.5|15137.5|15139.9|15137.9|15140.9|15138.9|15139.5|15137.5|20
1648644680000|2022-03-30 12:51:20|15140.1|15138.1|15140.6|15138.6|15140.8|15138.8|15139.9|15137.9|9
1648644690000|2022-03-30 12:51:30|15140.8|15138.8|15140.8|15138.8|15141.1|15139.1|15140.5|15138.5|8
1648644700000|2022-03-30 12:51:40|15140.9|15138.9|15142|15140|15142|15140|15140.9|15138.9|22
1648644710000|2022-03-30 12:51:50|15141.9|15139.9|15145.3|15143.3|15145.3|15143.3|15141.9|15139.9|74
1648644720000|2022-03-30 12:52:00|15144.9|15142.9|15145.5|15143.5|15146.5|15144.5|15144.5|15142.5|39
1648644730000|2022-03-30 12:52:10|15145.6|15143.6|15145.5|15143.5|15146|15144|15145|15143|21
1648644740000|2022-03-30 12:52:20|15145.6|15143.6|15146.9|15144.9|15147.1|15145.1|15145.6|15143.6|41
1648644750000|2022-03-30 12:52:30|15147|15145|15147|15145|15147|15145|15146.3|15144.3|12
1648644760000|2022-03-30 12:52:40|15147.4|15145.4|15146.8|15144.8|15147.8|15145.8|15146.6|15144.6|28
1648644770000|2022-03-30 12:52:50|15146.9|15144.9|15146.4|15144.4|15147|15145|15146|15144|14
1648644780000|2022-03-30 12:53:00|15146.3|15144.3|15146|15144|15147.1|15145.1|15146|15144|20
1648644790000|2022-03-30 12:53:10|15145.6|15143.6|15143.9|15141.9|15145.6|15143.6|15143.3|15141.3|28
1648644800000|2022-03-30 12:53:20|15143.8|15141.8|15144.1|15142.1|15144.6|15142.6|15143.5|15141.5|10
1648644810000|2022-03-30 12:53:30|15144|15142|15143.3|15141.3|15144|15142|15142.9|15140.9|17
1648644820000|2022-03-30 12:53:40|15143.1|15141.1|15143|15141|15143.4|15141.4|15143|15141|5
1648644830000|2022-03-30 12:53:50|15142.9|15140.9|15145.1|15143.1|15145.1|15143.1|15142.8|15140.8|19
1648644840000|2022-03-30 12:54:00|15144.4|15142.4|15144.5|15142.5|15145.3|15143.3|15143.8|15141.8|17
1648644850000|2022-03-30 12:54:10|15144.6|15142.6|15145.3|15143.3|15146.1|15144.1|15144|15142|14
1648644860000|2022-03-30 12:54:20|15145.4|15143.4|15146|15144|15146|15144|15144.5|15142.5|19
1648644870000|2022-03-30 12:54:30|15146.1|15144.1|15146.9|15144.9|15147|15145|15146|15144|10
1648644880000|2022-03-30 12:54:40|15147|15145|15146.9|15144.9|15147.1|15145.1|15146.5|15144.5|3
1648644890000|2022-03-30 12:54:50|15147|15145|15146.6|15144.6|15147.4|15145.4|15146.5|15144.5|8
1648644900000|2022-03-30 12:55:00|15146.5|15144.5|15147|15145|15147.1|15145.1|15146.5|15144.5|10
1648644910000|2022-03-30 12:55:10|15146.9|15144.9|15145.9|15143.9|15147|15145|15145.4|15143.4|17
1648644920000|2022-03-30 12:55:20|15146.5|15144.5|15146.8|15144.8|15146.9|15144.9|15146.1|15144.1|21
1648644930000|2022-03-30 12:55:30|15146.9|15144.9|15145.8|15143.8|15146.9|15144.9|15145.8|15143.8|12
1648644940000|2022-03-30 12:55:40|15146.3|15144.3|15145.6|15143.6|15146.4|15144.4|15145.6|15143.6|19
1648644950000|2022-03-30 12:55:50|15145.5|15143.5|15145.4|15143.4|15145.8|15143.8|15145|15143|9
1648644960000|2022-03-30 12:56:00|15145.3|15143.3|15146.9|15144.9|15147.6|15145.6|15145.3|15143.3|33
1648644970000|2022-03-30 12:56:10|15146.8|15144.8|15147|15145|15147|15145|15146.3|15144.3|5
1648644980000|2022-03-30 12:56:20|15147.6|15145.6|15148.1|15146.1|15148.3|15146.3|15147.6|15145.6|27
1648644990000|2022-03-30 12:56:30|15147.8|15145.8|15147.9|15145.9|15148.1|15146.1|15147.3|15145.3|26
1648645000000|2022-03-30 12:56:40|15148.3|15146.3|15148.3|15146.3|15149.4|15147.4|15147.8|15145.8|56
1648645010000|2022-03-30 12:56:50|15148.1|15146.1|15148.1|15146.1|15148.5|15146.5|15147|15145|28
1648645020000|2022-03-30 12:57:00|15148|15146|15146|15144|15148.1|15146.1|15145|15143|32
1648645030000|2022-03-30 12:57:10|15146.1|15144.1|15146|15144|15147|15145|15145.8|15143.8|8
1648645040000|2022-03-30 12:57:20|15146.3|15144.3|15147|15145|15147.1|15145.1|15146|15144|3
1648645050000|2022-03-30 12:57:30|15147.1|15145.1|15145.8|15143.8|15147.1|15145.1|15145.8|15143.8|9
1648645060000|2022-03-30 12:57:40|15145.6|15143.6|15145.8|15143.8|15145.9|15143.9|15144.9|15142.9|20
1648645070000|2022-03-30 12:57:50|15146.3|15144.3|15146.5|15144.5|15146.8|15144.8|15145.9|15143.9|17
1648645080000|2022-03-30 12:58:00|15146.6|15144.6|15148.6|15146.6|15148.6|15146.6|15146.3|15144.3|39
1648645090000|2022-03-30 12:58:10|15148.3|15146.3|15147.4|15145.4|15148.3|15146.3|15147|15145|13
1648645100000|2022-03-30 12:58:20|15147.5|15145.5|15148.1|15146.1|15148.4|15146.4|15146.8|15144.8|14
1648645110000|2022-03-30 12:58:30|15148|15146|15147.4|15145.4|15148.8|15146.8|15147.1|15145.1|10
1648645120000|2022-03-30 12:58:40|15147.5|15145.5|15148.5|15146.5|15149.3|15147.3|15147.5|15145.5|15
1648645130000|2022-03-30 12:58:50|15148.4|15146.4|15147.8|15145.8|15148.5|15146.5|15146.8|15144.8|21
1648645140000|2022-03-30 12:59:00|15147.9|15145.9|15147.8|15145.8|15148.1|15146.1|15147.5|15145.5|13
1648645150000|2022-03-30 12:59:10|15148.5|15146.5|15152.8|15150.8|15155|15153|15148.5|15146.5|136
1648645160000|2022-03-30 12:59:20|15152.6|15150.6|15153.4|15151.4|15154|15152|15152|15150|44
1648645170000|2022-03-30 12:59:30|15154|15152|15153.9|15151.9|15155|15153|15152.9|15150.9|68
1648645180000|2022-03-30 12:59:40|15154|15152|15155.9|15153.9|15156.3|15154.3|15153.9|15151.9|25
1648645190000|2022-03-30 12:59:50|15155.8|15153.8|15157.3|15155.3|15157.6|15155.6|15154.5|15152.5|40
1648645200000|2022-03-30 13:00:00|15157.1|15155.1|15154.6|15152.6|15157.8|15155.8|15154.6|15152.6|62
1648645210000|2022-03-30 13:00:10|15154.5|15152.5|15152.4|15150.4|15155.4|15153.4|15151.8|15149.8|46
1648645220000|2022-03-30 13:00:20|15152.5|15150.5|15152.1|15150.1|15153.1|15151.1|15152.1|15150.1|24
1648645230000|2022-03-30 13:00:30|15152.3|15150.3|15153|15151|15153.6|15151.6|15152.1|15150.1|17
1648645240000|2022-03-30 13:00:40|15152.9|15150.9|15152.3|15150.3|15154.6|15152.6|15152.3|15150.3|51
1648645250000|2022-03-30 13:00:50|15152.4|15150.4|15152.5|15150.5|15152.6|15150.6|15152.1|15150.1|24
1648645260000|2022-03-30 13:01:00|15152.1|15150.1|15151.4|15149.4|15152.5|15150.5|15151.3|15149.3|25
1648645270000|2022-03-30 13:01:10|15151.6|15149.6|15153|15151|15153|15151|15151.5|15149.5|17
1648645280000|2022-03-30 13:01:20|15153.6|15151.6|15149.6|15147.6|15153.6|15151.6|15149.1|15147.1|51
1648645290000|2022-03-30 13:01:30|15149.5|15147.5|15149.4|15147.4|15149.8|15147.8|15148.9|15146.9|21
1648645300000|2022-03-30 13:01:40|15149.5|15147.5|15150.3|15148.3|15150.9|15148.9|15149.1|15147.1|13
1648645310000|2022-03-30 13:01:50|15150.1|15148.1|15149.8|15147.8|15150.1|15148.1|15148.9|15146.9|12
1648645320000|2022-03-30 13:02:00|15149.6|15147.6|15147.4|15145.4|15149.8|15147.8|15146.8|15144.8|62
1648645330000|2022-03-30 13:02:10|15147.5|15145.5|15149|15147|15149.1|15147.1|15147.5|15145.5|15
1648645340000|2022-03-30 13:02:20|15148.9|15146.9|15149.8|15147.8|15149.8|15147.8|15148.8|15146.8|25
1648645350000|2022-03-30 13:02:30|15149.6|15147.6|15152.3|15150.3|15152.3|15150.3|15149.6|15147.6|14
1648645360000|2022-03-30 13:02:40|15152.5|15150.5|15152.1|15150.1|15152.5|15150.5|15150.8|15148.8|20
1648645370000|2022-03-30 13:02:50|15152|15150|15152.1|15150.1|15152.9|15150.9|15151.3|15149.3|23
1648645380000|2022-03-30 13:03:00|15152.3|15150.3|15151.3|15149.3|15152.4|15150.4|15151|15149|11
1648645390000|2022-03-30 13:03:10|15151.1|15149.1|15151|15149|15151.5|15149.5|15150.9|15148.9|8
1648645400000|2022-03-30 13:03:20|15151.1|15149.1|15149|15147|15152.1|15150.1|15149|15147|22
1648645410000|2022-03-30 13:03:30|15149.1|15147.1|15148.1|15146.1|15150.1|15148.1|15148|15146|13
1648645420000|2022-03-30 13:03:40|15148|15146|15146|15144|15148.1|15146.1|15145|15143|95
1648645430000|2022-03-30 13:03:50|15146.1|15144.1|15145.9|15143.9|15147.1|15145.1|15145.8|15143.8|9
1648645440000|2022-03-30 13:04:00|15146|15144|15145.6|15143.6|15146.8|15144.8|15144.5|15142.5|28
1648645450000|2022-03-30 13:04:10|15145.5|15143.5|15145.9|15143.9|15146.3|15144.3|15144.8|15142.8|12
1648645460000|2022-03-30 13:04:20|15145.8|15143.8|15145.5|15143.5|15146|15144|15145.3|15143.3|10
1648645470000|2022-03-30 13:04:30|15145.6|15143.6|15144.3|15142.3|15145.8|15143.8|15144.1|15142.1|13
1648645480000|2022-03-30 13:04:40|15144.1|15142.1|15144|15142|15144.3|15142.3|15143.5|15141.5|21
1648645490000|2022-03-30 13:04:50|15144.1|15142.1|15144.8|15142.8|15145.5|15143.5|15144|15142|11
1648645500000|2022-03-30 13:05:00|15144.9|15142.9|15143.8|15141.8|15144.9|15142.9|15143.5|15141.5|13
1648645510000|2022-03-30 13:05:10|15143.6|15141.6|15145.9|15143.9|15145.9|15143.9|15143.6|15141.6|8
1648645520000|2022-03-30 13:05:20|15145.8|15143.8|15146.6|15144.6|15147|15145|15145.8|15143.8|19
1648645530000|2022-03-30 13:05:30|15146.5|15144.5|15146|15144|15147|15145|15145.9|15143.9|17
1648645540000|2022-03-30 13:05:40|15146.1|15144.1|15146.4|15144.4|15147|15145|15146.1|15144.1|13
1648645550000|2022-03-30 13:05:50|15146.5|15144.5|15144.6|15142.6|15147|15145|15144.3|15142.3|17
1648645560000|2022-03-30 13:06:00|15145.1|15143.1|15145.1|15143.1|15145.6|15143.6|15144.8|15142.8|10
1648645570000|2022-03-30 13:06:10|15145.6|15143.6|15147|15145|15147|15145|15145.6|15143.6|8
1648645580000|2022-03-30 13:06:20|15146.9|15144.9|15146.6|15144.6|15147.9|15145.9|15146.6|15144.6|15
1648645590000|2022-03-30 13:06:30|15146.8|15144.8|15146.5|15144.5|15147|15145|15146.4|15144.4|3
1648645600000|2022-03-30 13:06:40|15146.6|15144.6|15145.5|15143.5|15147.1|15145.1|15145.1|15143.1|11
1648645610000|2022-03-30 13:06:50|15145.3|15143.3|15142.8|15140.8|15145.4|15143.4|15142.5|15140.5|74
1648645620000|2022-03-30 13:07:00|15142.9|15140.9|15140.5|15138.5|15142.9|15140.9|15140.4|15138.4|48
1648645630000|2022-03-30 13:07:10|15140.4|15138.4|15139.3|15137.3|15140.6|15138.6|15139.3|15137.3|42
1648645640000|2022-03-30 13:07:20|15139.1|15137.1|15139.6|15137.6|15140.4|15138.4|15138.9|15136.9|23
1648645650000|2022-03-30 13:07:30|15139.5|15137.5|15140.4|15138.4|15140.6|15138.6|15138.9|15136.9|18
1648645660000|2022-03-30 13:07:40|15140.5|15138.5|15139.3|15137.3|15140.5|15138.5|15139|15137|13
1648645670000|2022-03-30 13:07:50|15139.1|15137.1|15140.4|15138.4|15140.6|15138.6|15139|15137|14
1648645680000|2022-03-30 13:08:00|15140.5|15138.5|15141.3|15139.3|15141.6|15139.6|15140.3|15138.3|13
1648645690000|2022-03-30 13:08:10|15140.5|15138.5|15144.1|15142.1|15144.1|15142.1|15140.5|15138.5|28
1648645700000|2022-03-30 13:08:20|15144|15142|15143.5|15141.5|15145.1|15143.1|15143.5|15141.5|36
1648645710000|2022-03-30 13:08:30|15143.6|15141.6|15144|15142|15144.8|15142.8|15142.8|15140.8|12
1648645720000|2022-03-30 13:08:40|15144.1|15142.1|15145.3|15143.3|15145.3|15143.3|15144|15142|16
1648645730000|2022-03-30 13:08:50|15145.1|15143.1|15145.8|15143.8|15145.9|15143.9|15144.6|15142.6|10
1648645740000|2022-03-30 13:09:00|15145.9|15143.9|15143.9|15141.9|15147|15145|15143.9|15141.9|51
1648645750000|2022-03-30 13:09:10|15144|15142|15144.5|15142.5|15145.1|15143.1|15143.6|15141.6|37
1648645760000|2022-03-30 13:09:20|15144.6|15142.6|15143.8|15141.8|15145.3|15143.3|15143.8|15141.8|5
1648645770000|2022-03-30 13:09:30|15143.9|15141.9|15142.3|15140.3|15144|15142|15142.3|15140.3|14
1648645780000|2022-03-30 13:09:40|15142.6|15140.6|15142.8|15140.8|15144.6|15142.6|15142.5|15140.5|14
1648645790000|2022-03-30 13:09:50|15143.3|15141.3|15144.3|15142.3|15144.4|15142.4|15143|15141|17
1648645800000|2022-03-30 13:10:00|15144.1|15142.1|15144.9|15142.9|15146|15144|15144.1|15142.1|22
1648645810000|2022-03-30 13:10:10|15144.5|15142.5|15144.3|15142.3|15144.8|15142.8|15143.9|15141.9|5
1648645820000|2022-03-30 13:10:20|15144.4|15142.4|15144.6|15142.6|15144.8|15142.8|15144.3|15142.3|3
1648645830000|2022-03-30 13:10:30|15144.5|15142.5|15143.8|15141.8|15145.5|15143.5|15143.8|15141.8|24
1648645840000|2022-03-30 13:10:40|15143.6|15141.6|15144.1|15142.1|15144.4|15142.4|15143.5|15141.5|17
1648645850000|2022-03-30 13:10:50|15144.5|15142.5|15144|15142|15144.6|15142.6|15144|15142|11
1648645860000|2022-03-30 13:11:00|15144.1|15142.1|15143.3|15141.3|15144.3|15142.3|15142.6|15140.6|22
1648645870000|2022-03-30 13:11:10|15143.5|15141.5|15143.8|15141.8|15144.3|15142.3|15143.5|15141.5|11
1648645880000|2022-03-30 13:11:20|15143.9|15141.9|15143.5|15141.5|15143.9|15141.9|15143.3|15141.3|7
1648645890000|2022-03-30 13:11:30|15143.6|15141.6|15142.8|15140.8|15144.1|15142.1|15142.8|15140.8|10
1648645900000|2022-03-30 13:11:40|15142.6|15140.6|15143.4|15141.4|15143.5|15141.5|15142.6|15140.6|3
1648645910000|2022-03-30 13:11:50|15143.3|15141.3|15141.5|15139.5|15143.3|15141.3|15140.5|15138.5|40
1648645920000|2022-03-30 13:12:00|15141.6|15139.6|15140.5|15138.5|15141.6|15139.6|15139.9|15137.9|20
1648645930000|2022-03-30 13:12:10|15140.8|15138.8|15141.3|15139.3|15141.4|15139.4|15140.5|15138.5|18
1648645940000|2022-03-30 13:12:20|15141.1|15139.1|15140.1|15138.1|15141.1|15139.1|15140|15138|11
1648645950000|2022-03-30 13:12:30|15140|15138|15141.1|15139.1|15141.1|15139.1|15139.8|15137.8|12
1648645960000|2022-03-30 13:12:40|15141|15139|15141|15139|15141.5|15139.5|15140.6|15138.6|6
1648645970000|2022-03-30 13:12:50|15141.3|15139.3|15141.3|15139.3|15141.8|15139.8|15141|15139|22
1648645980000|2022-03-30 13:13:00|15141.1|15139.1|15141.4|15139.4|15141.6|15139.6|15141.1|15139.1|10
1648645990000|2022-03-30 13:13:10|15141.5|15139.5|15141.4|15139.4|15141.6|15139.6|15141.3|15139.3|15
1648646000000|2022-03-30 13:13:20|15141.3|15139.3|15142|15140|15142|15140|15141.1|15139.1|17
1648646010000|2022-03-30 13:13:30|15142.1|15140.1|15142.3|15140.3|15142.4|15140.4|15141.9|15139.9|31
1648646020000|2022-03-30 13:13:40|15141.9|15139.9|15141.5|15139.5|15141.9|15139.9|15140.9|15138.9|23
1648646030000|2022-03-30 13:13:50|15141.4|15139.4|15141.9|15139.9|15141.9|15139.9|15141.1|15139.1|16
1648646040000|2022-03-30 13:14:00|15141.8|15139.8|15146.8|15144.8|15146.8|15144.8|15141.8|15139.8|71
1648646050000|2022-03-30 13:14:10|15146.9|15144.9|15151.3|15149.3|15151.3|15149.3|15145.5|15143.5|60
1648646060000|2022-03-30 13:14:20|15150.9|15148.9|15151.1|15149.1|15152|15150|15149.6|15147.6|58
1648646070000|2022-03-30 13:14:30|15151.3|15149.3|15152.9|15150.9|15153.3|15151.3|15151.3|15149.3|52
1648646080000|2022-03-30 13:14:40|15152.8|15150.8|15151.3|15149.3|15152.8|15150.8|15150.8|15148.8|34
1648646090000|2022-03-30 13:14:50|15151.1|15149.1|15151.3|15149.3|15153|15151|15151|15149|69
1648646100000|2022-03-30 13:15:00|15151.4|15149.4|15152|15150|15152.3|15150.3|15150.5|15148.5|54
1648646110000|2022-03-30 13:15:10|15152.1|15150.1|15151.3|15149.3|15152.4|15150.4|15151.3|15149.3|12
1648646120000|2022-03-30 13:15:20|15151.1|15149.1|15144.8|15142.8|15151.3|15149.3|15144.5|15142.5|72
1648646130000|2022-03-30 13:15:30|15144.1|15142.1|15143.5|15141.5|15144.5|15142.5|15142.9|15140.9|75
1648646140000|2022-03-30 13:15:40|15143.6|15141.6|15147.1|15145.1|15148|15146|15143.6|15141.6|31
1648646150000|2022-03-30 13:15:50|15146.8|15144.8|15146.6|15144.6|15147.5|15145.5|15146.5|15144.5|17
1648646160000|2022-03-30 13:16:00|15146.5|15144.5|15146.6|15144.6|15146.9|15144.9|15146.3|15144.3|9
1648646170000|2022-03-30 13:16:10|15146.5|15144.5|15146.5|15144.5|15147.4|15145.4|15146.1|15144.1|10
1648646180000|2022-03-30 13:16:20|15146.8|15144.8|15146.4|15144.4|15146.9|15144.9|15146|15144|2
1648646190000|2022-03-30 13:16:30|15146.5|15144.5|15147|15145|15147.3|15145.3|15146.5|15144.5|3
1648646200000|2022-03-30 13:16:40|15146.6|15144.6|15147.1|15145.1|15148.4|15146.4|15146.6|15144.6|15
1648646210000|2022-03-30 13:16:50|15147|15145|15148.5|15146.5|15148.9|15146.9|15146.8|15144.8|20
1648646220000|2022-03-30 13:17:00|15148.6|15146.6|15148.9|15146.9|15149.5|15147.5|15148.6|15146.6|13
1648646230000|2022-03-30 13:17:10|15148.8|15146.8|15148.8|15146.8|15149.1|15147.1|15148.4|15146.4|8
1648646240000|2022-03-30 13:17:20|15148.9|15146.9|15149.3|15147.3|15149.4|15147.4|15147.8|15145.8|35
1648646250000|2022-03-30 13:17:30|15149.4|15147.4|15149.3|15147.3|15149.6|15147.6|15148.9|15146.9|6
1648646260000|2022-03-30 13:17:40|15149.4|15147.4|15150|15148|15150.3|15148.3|15149.1|15147.1|17
1648646270000|2022-03-30 13:17:50|15149.9|15147.9|15150.1|15148.1|15150.3|15148.3|15149.9|15147.9|18
1648646280000|2022-03-30 13:18:00|15150|15148|15148.6|15146.6|15150|15148|15147.1|15145.1|21
1648646290000|2022-03-30 13:18:10|15148.4|15146.4|15149.3|15147.3|15149.6|15147.6|15147.8|15145.8|21
1648646300000|2022-03-30 13:18:20|15149.4|15147.4|15149.3|15147.3|15149.5|15147.5|15148.6|15146.6|10
1648646310000|2022-03-30 13:18:30|15149.5|15147.5|15149.4|15147.4|15150.1|15148.1|15149.4|15147.4|19
1648646320000|2022-03-30 13:18:40|15149.1|15147.1|15148.4|15146.4|15149.1|15147.1|15148.1|15146.1|14
1648646330000|2022-03-30 13:18:50|15148.3|15146.3|15146.9|15144.9|15148.3|15146.3|15146.4|15144.4|36
1648646340000|2022-03-30 13:19:00|15147|15145|15149.1|15147.1|15150.3|15148.3|15146.5|15144.5|26
1648646350000|2022-03-30 13:19:10|15149.3|15147.3|15150.8|15148.8|15151.1|15149.1|15148.3|15146.3|25
1648646360000|2022-03-30 13:19:20|15150.9|15148.9|15150.4|15148.4|15151.1|15149.1|15149.3|15147.3|20
1648646370000|2022-03-30 13:19:30|15150.5|15148.5|15151.1|15149.1|15152|15150|15150.1|15148.1|34
1648646380000|2022-03-30 13:19:40|15151.3|15149.3|15150.4|15148.4|15151.8|15149.8|15150.1|15148.1|8
1648646390000|2022-03-30 13:19:50|15150.5|15148.5|15155|15153|15155.9|15153.9|15150.5|15148.5|98
1648646400000|2022-03-30 13:20:00|15154.9|15152.9|15166.3|15164.3|15167.5|15165.5|15153.9|15151.9|365
1648646410000|2022-03-30 13:20:10|15165.9|15163.9|15159.4|15157.4|15165.9|15163.9|15156.6|15154.6|130
1648646420000|2022-03-30 13:20:20|15159.6|15157.6|15156.9|15154.9|15159.6|15157.6|15156.9|15154.9|62
1648646430000|2022-03-30 13:20:30|15157|15155|15158.8|15156.8|15159.1|15157.1|15156.3|15154.3|32
1648646440000|2022-03-30 13:20:40|15159|15157|15159.9|15157.9|15160.1|15158.1|15158.6|15156.6|29
1648646450000|2022-03-30 13:20:50|15159.8|15157.8|15158.6|15156.6|15159.9|15157.9|15157.9|15155.9|34
1648646460000|2022-03-30 13:21:00|15158.8|15156.8|15156.8|15154.8|15158.8|15156.8|15156.4|15154.4|25
1648646470000|2022-03-30 13:21:10|15156.9|15154.9|15154.8|15152.8|15157.4|15155.4|15154.5|15152.5|44
1648646480000|2022-03-30 13:21:20|15154.6|15152.6|15157.6|15155.6|15159.3|15157.3|15154.6|15152.6|34
1648646490000|2022-03-30 13:21:30|15157.5|15155.5|15156.9|15154.9|15158|15156|15156.5|15154.5|14
1648646500000|2022-03-30 13:21:40|15156.8|15154.8|15154.5|15152.5|15157|15155|15154|15152|28
1648646510000|2022-03-30 13:21:50|15154.1|15152.1|15151.4|15149.4|15154.3|15152.3|15150.6|15148.6|77
1648646520000|2022-03-30 13:22:00|15151.5|15149.5|15152.1|15150.1|15152.3|15150.3|15151|15149|15
1648646530000|2022-03-30 13:22:10|15152.3|15150.3|15154.9|15152.9|15155|15153|15152|15150|27
1648646540000|2022-03-30 13:22:20|15155|15153|15153.8|15151.8|15155.1|15153.1|15153|15151|19
1648646550000|2022-03-30 13:22:30|15153.6|15151.6|15153.6|15151.6|15153.8|15151.8|15152.8|15150.8|18
1648646560000|2022-03-30 13:22:40|15153.5|15151.5|15152.4|15150.4|15154|15152|15152|15150|12
1648646570000|2022-03-30 13:22:50|15152.6|15150.6|15153|15151|15153.9|15151.9|15151.8|15149.8|13
1648646580000|2022-03-30 13:23:00|15153.1|15151.1|15154|15152|15154|15152|15152.5|15150.5|11
1648646590000|2022-03-30 13:23:10|15153.9|15151.9|15154.4|15152.4|15154.6|15152.6|15150.9|15148.9|30
1648646600000|2022-03-30 13:23:20|15154.5|15152.5|15153.3|15151.3|15154.6|15152.6|15152.4|15150.4|19
1648646610000|2022-03-30 13:23:30|15153.9|15151.9|15152.9|15150.9|15154.5|15152.5|15152.6|15150.6|10
1648646620000|2022-03-30 13:23:40|15153|15151|15153|15151|15154|15152|15152.6|15150.6|16
1648646630000|2022-03-30 13:23:50|15153.1|15151.1|15154.1|15152.1|15154.8|15152.8|15153.1|15151.1|27
1648646640000|2022-03-30 13:24:00|15154|15152|15153.9|15151.9|15154.9|15152.9|15153.9|15151.9|7
1648646650000|2022-03-30 13:24:10|15154|15152|15154.5|15152.5|15155.3|15153.3|15153.8|15151.8|22
1648646660000|2022-03-30 13:24:20|15154.6|15152.6|15154.4|15152.4|15155.8|15153.8|15154.1|15152.1|18
1648646670000|2022-03-30 13:24:30|15154.3|15152.3|15153.3|15151.3|15154.9|15152.9|15153.1|15151.1|30
1648646680000|2022-03-30 13:24:40|15153.4|15151.4|15153.9|15151.9|15154.3|15152.3|15152.6|15150.6|33
1648646690000|2022-03-30 13:24:50|15154|15152|15155|15153|15155.8|15153.8|15153.8|15151.8|16
1648646700000|2022-03-30 13:25:00|15154.8|15152.8|15153|15151|15155.5|15153.5|15152.8|15150.8|73
1648646710000|2022-03-30 13:25:10|15153.5|15151.5|15153|15151|15153.8|15151.8|15152.1|15150.1|48
1648646720000|2022-03-30 13:25:20|15153.1|15151.1|15153.9|15151.9|15154|15152|15151.1|15149.1|105
1648646730000|2022-03-30 13:25:30|15153.8|15151.8|15153.5|15151.5|15154.5|15152.5|15153.3|15151.3|44
1648646740000|2022-03-30 13:25:40|15152.8|15150.8|15152.6|15150.6|15153.5|15151.5|15151.6|15149.6|51
1648646750000|2022-03-30 13:25:50|15152.5|15150.5|15153.8|15151.8|15153.9|15151.9|15151.9|15149.9|40
1648646760000|2022-03-30 13:26:00|15153.9|15151.9|15156|15154|15156.5|15154.5|15153.8|15151.8|42
1648646770000|2022-03-30 13:26:10|15156.1|15154.1|15155.1|15153.1|15156.3|15154.3|15154.6|15152.6|26
1648646780000|2022-03-30 13:26:20|15155.3|15153.3|15154.6|15152.6|15155.4|15153.4|15154.3|15152.3|25
1648646790000|2022-03-30 13:26:30|15154.5|15152.5|15154.3|15152.3|15154.9|15152.9|15154|15152|30
1648646800000|2022-03-30 13:26:40|15154.5|15152.5|15152.9|15150.9|15154.5|15152.5|15152.5|15150.5|33
1648646810000|2022-03-30 13:26:50|15153|15151|15154.4|15152.4|15154.5|15152.5|15152.9|15150.9|21
1648646820000|2022-03-30 13:27:00|15154.8|15152.8|15153.8|15151.8|15154.9|15152.9|15153.5|15151.5|31
1648646830000|2022-03-30 13:27:10|15153.6|15151.6|15154.3|15152.3|15155.4|15153.4|15153.6|15151.6|10
1648646840000|2022-03-30 13:27:20|15154.4|15152.4|15155.5|15153.5|15155.6|15153.6|15154.1|15152.1|13
1648646850000|2022-03-30 13:27:30|15155.6|15153.6|15157|15155|15157.4|15155.4|15155|15153|44
1648646860000|2022-03-30 13:27:40|15157.3|15155.3|15159.4|15157.4|15159.4|15157.4|15157.3|15155.3|62
1648646870000|2022-03-30 13:27:50|15159.9|15157.9|15161.1|15159.1|15162|15160|15158.6|15156.6|96
1648646880000|2022-03-30 13:28:00|15161|15159|15166.3|15164.3|15170.1|15168.1|15160.9|15158.9|242
1648646890000|2022-03-30 13:28:10|15165.8|15163.8|15166.6|15164.6|15167.4|15165.4|15165.1|15163.1|105
1648646900000|2022-03-30 13:28:20|15166.8|15164.8|15165.8|15163.8|15167.3|15165.3|15165.8|15163.8|72
1648646910000|2022-03-30 13:28:30|15166.1|15164.1|15165.6|15163.6|15166.3|15164.3|15164.1|15162.1|131
1648646920000|2022-03-30 13:28:40|15165.5|15163.5|15165.8|15163.8|15166.5|15164.5|15164.9|15162.9|34
1648646930000|2022-03-30 13:28:50|15165.6|15163.6|15165.8|15163.8|15166.9|15164.9|15165.4|15163.4|66
1648646940000|2022-03-30 13:29:00|15165.5|15163.5|15165.6|15163.6|15166.1|15164.1|15165.3|15163.3|28
1648646950000|2022-03-30 13:29:10|15165.8|15163.8|15165.6|15163.6|15166|15164|15165.3|15163.3|42
1648646960000|2022-03-30 13:29:20|15165.8|15163.8|15166.1|15164.1|15167|15165|15165.8|15163.8|47
1648646970000|2022-03-30 13:29:30|15166|15164|15162.3|15160.3|15166.3|15164.3|15162.1|15160.1|150
1648646980000|2022-03-30 13:29:40|15162.1|15160.1|15163.8|15161.8|15165.1|15163.1|15162.1|15160.1|82
1648646990000|2022-03-30 13:29:50|15164|15162|15163.8|15161.8|15164.8|15162.8|15162.5|15160.5|236
1648647000000|2022-03-30 13:30:00|15163.9|15161.9|15172.8|15171.8|15176.1|15175.1|15163.4|15161.9|1607
1648647010000|2022-03-30 13:30:10|15173|15172|15182.9|15181.9|15183.1|15182.1|15167.3|15166.3|1138
1648647020000|2022-03-30 13:30:20|15182.8|15181.8|15180.9|15179.9|15183.3|15182.3|15177|15176|545
1648647030000|2022-03-30 13:30:30|15179.3|15178.3|15172.1|15171.1|15181.9|15180.9|15171.6|15170.6|571
1648647040000|2022-03-30 13:30:40|15171.4|15170.4|15173.8|15172.8|15180.1|15179.1|15171.1|15170.1|460
1648647050000|2022-03-30 13:30:50|15173.6|15172.6|15177|15176|15177.4|15176.4|15172.6|15171.6|284
1648647060000|2022-03-30 13:31:00|15177.3|15176.3|15183.4|15182.4|15184.9|15183.9|15177.3|15176.3|552
1648647070000|2022-03-30 13:31:10|15182.9|15181.9|15166.6|15165.6|15183.3|15182.3|15165.3|15164.3|571
1648647080000|2022-03-30 13:31:20|15166.9|15165.9|15165.5|15164.5|15172|15171|15163.4|15162.4|494
1648647090000|2022-03-30 13:31:30|15165.8|15164.8|15170.9|15169.9|15171.1|15170.1|15163.8|15162.8|344
1648647100000|2022-03-30 13:31:40|15171|15170|15168.9|15167.9|15172.4|15171.4|15166.4|15165.4|220
1648647110000|2022-03-30 13:31:50|15169|15168|15173.4|15172.4|15173.8|15172.8|15168.8|15167.8|244
1648647120000|2022-03-30 13:32:00|15174|15173|15182|15181|15182.4|15181.4|15171.3|15170.3|346
1648647130000|2022-03-30 13:32:10|15181.3|15180.3|15169|15168|15182|15181|15168.9|15167.9|381
1648647140000|2022-03-30 13:32:20|15168.8|15167.8|15170.1|15169.1|15172.4|15171.4|15168.3|15167.3|264
1648647150000|2022-03-30 13:32:30|15170|15169|15170.5|15169.5|15172.4|15171.4|15165.9|15164.9|236
1648647160000|2022-03-30 13:32:40|15170.4|15169.4|15176|15175|15178|15177|15170|15169|261
1648647170000|2022-03-30 13:32:50|15176.3|15175.3|15179.8|15178.8|15180.6|15179.6|15175.8|15174.8|321
1648647180000|2022-03-30 13:33:00|15179.5|15178.5|15183|15182|15185.5|15184.5|15172.9|15171.9|581
1648647190000|2022-03-30 13:33:10|15183.3|15182.3|15188.4|15187.4|15188.8|15187.8|15182.6|15181.6|362
1648647200000|2022-03-30 13:33:20|15188.5|15187.5|15186|15185|15188.5|15187.5|15181.9|15180.9|429
1648647210000|2022-03-30 13:33:30|15186.1|15185.1|15189.8|15188.8|15190|15189|15185.4|15184.4|290
1648647220000|2022-03-30 13:33:40|15189.9|15188.9|15185.5|15184.5|15190|15189|15183.3|15182.3|304
1648647230000|2022-03-30 13:33:50|15185.3|15184.3|15185.8|15184.8|15186.4|15185.4|15179|15178|578
1648647240000|2022-03-30 13:34:00|15185.5|15184.5|15178.8|15177.8|15187.8|15186.8|15178.8|15177.8|312
1648647250000|2022-03-30 13:34:10|15179|15178|15181|15180|15182.9|15181.9|15177.6|15176.6|284
1648647260000|2022-03-30 13:34:20|15180.9|15179.9|15183.4|15182.4|15187.3|15186.3|15179.8|15178.8|264
1648647270000|2022-03-30 13:34:30|15183.9|15182.9|15180.5|15179.5|15183.9|15182.9|15176|15175|313
1648647280000|2022-03-30 13:34:40|15180.6|15179.6|15181.8|15180.8|15184|15183|15177.8|15176.8|267
1648647290000|2022-03-30 13:34:50|15181.5|15180.5|15191|15190|15191.5|15190.5|15176.8|15175.8|515
1648647300000|2022-03-30 13:35:00|15190.9|15189.9|15188.5|15187.5|15191.8|15190.8|15184.9|15183.9|368
1648647310000|2022-03-30 13:35:10|15188.3|15187.3|15182.5|15181.5|15189.5|15188.5|15182.5|15181.5|175
1648647320000|2022-03-30 13:35:20|15182.8|15181.8|15187.5|15186.5|15187.5|15186.5|15175.9|15174.9|409
1648647330000|2022-03-30 13:35:30|15186.8|15185.8|15182.5|15181.5|15190|15189|15182.5|15181.5|364
1648647340000|2022-03-30 13:35:40|15181.8|15180.8|15185.3|15184.3|15190|15189|15181.4|15180.4|364
1648647350000|2022-03-30 13:35:50|15185.8|15184.8|15182.8|15181.8|15186|15185|15180|15179|290
1648647360000|2022-03-30 13:36:00|15183.5|15182.5|15189.4|15188.4|15194.6|15193.6|15183.5|15182.5|674
1648647370000|2022-03-30 13:36:10|15189.5|15188.5|15181.1|15180.1|15189.8|15188.8|15180.5|15179.5|408
1648647380000|2022-03-30 13:36:20|15180.5|15179.5|15171.4|15170.4|15181.3|15180.3|15168.3|15167.3|1057
1648647390000|2022-03-30 13:36:30|15171.1|15170.1|15174.8|15173.8|15176.3|15175.3|15168.8|15167.8|431
1648647400000|2022-03-30 13:36:40|15174.5|15173.5|15171.9|15170.9|15175.3|15174.3|15171.9|15170.9|306
1648647410000|2022-03-30 13:36:50|15171.3|15170.3|15174.3|15173.3|15174.3|15173.3|15168.4|15167.4|255
1648647420000|2022-03-30 13:37:00|15175|15174|15173.8|15172.8|15177.6|15176.6|15172.5|15171.5|217
1648647430000|2022-03-30 13:37:10|15173.6|15172.6|15170.8|15169.8|15173.6|15172.6|15169.3|15168.3|217
1648647440000|2022-03-30 13:37:20|15170.9|15169.9|15169.3|15168.3|15171.1|15170.1|15166.3|15165.3|242
1648647450000|2022-03-30 13:37:30|15169.5|15168.5|15159.8|15158.8|15169.8|15168.8|15159.3|15158.3|569
1648647460000|2022-03-30 13:37:40|15160|15159|15158.3|15157.3|15162|15161|15157|15156|338
1648647470000|2022-03-30 13:37:50|15158.5|15157.5|15156.4|15155.4|15158.9|15157.9|15155.3|15154.3|319
1648647480000|2022-03-30 13:38:00|15156.5|15155.5|15145.3|15144.3|15159.6|15158.6|15144.9|15143.9|569
1648647490000|2022-03-30 13:38:10|15145.5|15144.5|15147.3|15146.3|15148.3|15147.3|15139.4|15138.4|596
1648647500000|2022-03-30 13:38:20|15147|15146|15147.8|15146.8|15148.3|15147.3|15144.3|15143.3|252
1648647510000|2022-03-30 13:38:30|15147.6|15146.6|15153.1|15152.1|15158.8|15157.8|15147.3|15146.3|361
1648647520000|2022-03-30 13:38:40|15153.3|15152.3|15152.1|15151.1|15157.4|15156.4|15147.8|15146.8|336
1648647530000|2022-03-30 13:38:50|15152.4|15151.4|15141.8|15140.8|15153.8|15152.8|15141.6|15140.6|259
1648647540000|2022-03-30 13:39:00|15143|15142|15152|15151|15152.3|15151.3|15141.4|15140.4|293
1648647550000|2022-03-30 13:39:10|15152.3|15151.3|15152.5|15151.5|15156.1|15155.1|15150.4|15149.4|243
1648647560000|2022-03-30 13:39:20|15152.1|15151.1|15145.3|15144.3|15155.3|15154.3|15145.3|15144.3|230
1648647570000|2022-03-30 13:39:30|15145.1|15144.1|15145|15144|15148.1|15147.1|15141.9|15140.9|232
1648647580000|2022-03-30 13:39:40|15144.9|15143.9|15149.3|15148.3|15149.3|15148.3|15143.3|15142.3|214
1648647590000|2022-03-30 13:39:50|15149.1|15148.1|15149.3|15148.3|15156.6|15155.6|15148.1|15147.1|364
1648647600000|2022-03-30 13:40:00|15149.5|15148.5|15155.4|15154.4|15157.9|15156.9|15147.5|15146.5|416
1648647610000|2022-03-30 13:40:10|15155.9|15154.9|15152.8|15151.8|15155.9|15154.9|15150.5|15149.5|264
1648647620000|2022-03-30 13:40:20|15151.8|15150.8|15155.8|15154.8|15160.1|15159.1|15151.6|15150.6|303
1648647630000|2022-03-30 13:40:30|15155.5|15154.5|15159|15158|15160.3|15159.3|15155.1|15154.1|175
1648647640000|2022-03-30 13:40:40|15158.9|15157.9|15159.5|15158.5|15160.1|15159.1|15155.5|15154.5|161
1648647650000|2022-03-30 13:40:50|15159.6|15158.6|15157.1|15156.1|15160.6|15159.6|15154.3|15153.3|173
1648647660000|2022-03-30 13:41:00|15157.6|15156.6|15161.1|15160.1|15166.6|15165.6|15157.6|15156.6|520
1648647670000|2022-03-30 13:41:10|15161|15160|15165.4|15164.4|15165.9|15164.9|15161|15160|218
1648647680000|2022-03-30 13:41:20|15165.8|15164.8|15166.4|15165.4|15168.8|15167.8|15164.6|15163.6|295
1648647690000|2022-03-30 13:41:30|15166.1|15165.1|15165.8|15164.8|15174.6|15173.6|15163.4|15162.4|621
1648647700000|2022-03-30 13:41:40|15165.5|15164.5|15161.3|15160.3|15166|15165|15159.1|15158.1|293
1648647710000|2022-03-30 13:41:50|15161.1|15160.1|15156.3|15155.3|15163.5|15162.5|15155.5|15154.5|257
1648647720000|2022-03-30 13:42:00|15156.1|15155.1|15153|15152|15159.1|15158.1|15152.1|15151.1|271
1648647730000|2022-03-30 13:42:10|15152.9|15151.9|15157.8|15156.8|15158.6|15157.6|15152.4|15151.4|174
1648647740000|2022-03-30 13:42:20|15158|15157|15155.6|15154.6|15158.5|15157.5|15154.9|15153.9|183
1648647750000|2022-03-30 13:42:30|15155.1|15154.1|15165.9|15164.9|15166.4|15165.4|15154.5|15153.5|300
1648647760000|2022-03-30 13:42:40|15166.1|15165.1|15158|15157|15166.1|15165.1|15157|15156|247
1648647770000|2022-03-30 13:42:50|15157.1|15156.1|15160.6|15159.6|15166|15165|15156.8|15155.8|178
1648647780000|2022-03-30 13:43:00|15160.5|15159.5|15164.1|15163.1|15164.8|15163.8|15158.9|15157.9|165
1648647790000|2022-03-30 13:43:10|15164.4|15163.4|15164.1|15163.1|15168.4|15167.4|15162.9|15161.9|195
1648647800000|2022-03-30 13:43:20|15164.8|15163.8|15169.9|15168.9|15169.9|15168.9|15164.1|15163.1|124
1648647810000|2022-03-30 13:43:30|15171.1|15170.1|15171.8|15170.8|15174.1|15173.1|15170.1|15169.1|315
1648647820000|2022-03-30 13:43:40|15171.1|15170.1|15169.5|15168.5|15177.4|15176.4|15167.8|15166.8|510
1648647830000|2022-03-30 13:43:50|15169.6|15168.6|15172|15171|15175.1|15174.1|15169.3|15168.3|301
1648647840000|2022-03-30 13:44:00|15171.8|15170.8|15174.1|15173.1|15176|15175|15171.5|15170.5|192
1648647850000|2022-03-30 13:44:10|15174|15173|15178.3|15177.3|15181.8|15180.8|15173|15172|362
1648647860000|2022-03-30 13:44:20|15178.1|15177.1|15176.3|15175.3|15178.5|15177.5|15171.9|15170.9|252
1648647870000|2022-03-30 13:44:30|15176.5|15175.5|15175|15174|15177.8|15176.8|15174.4|15173.4|147
1648647880000|2022-03-30 13:44:40|15175.1|15174.1|15174.1|15173.1|15176.4|15175.4|15169.9|15168.9|261
1648647890000|2022-03-30 13:44:50|15174.3|15173.3|15179|15178|15180.1|15179.1|15174|15173|198
1648647900000|2022-03-30 13:45:00|15179.3|15178.3|15183.8|15182.8|15186|15185|15177.8|15176.8|452
1648647910000|2022-03-30 13:45:10|15183.1|15182.1|15187.4|15186.4|15187.6|15186.6|15183.1|15182.1|251
1648647920000|2022-03-30 13:45:20|15187.1|15186.1|15184.5|15183.5|15188.9|15187.9|15183.4|15182.4|361
1648647930000|2022-03-30 13:45:30|15184.8|15183.8|15173.6|15172.6|15185.3|15184.3|15172.3|15171.3|518
1648647940000|2022-03-30 13:45:40|15174.1|15173.1|15175.4|15174.4|15179.5|15178.5|15173.9|15172.9|172
1648647950000|2022-03-30 13:45:50|15175.3|15174.3|15171.4|15170.4|15176.4|15175.4|15170.8|15169.8|260
1648647960000|2022-03-30 13:46:00|15171|15170|15170.1|15169.1|15175|15174|15168.8|15167.8|352
1648647970000|2022-03-30 13:46:10|15169.6|15168.6|15168.5|15167.5|15170.3|15169.3|15165.4|15164.4|345
1648647980000|2022-03-30 13:46:20|15168.3|15167.3|15172.8|15171.8|15173.8|15172.8|15167.6|15166.6|227
1648647990000|2022-03-30 13:46:30|15172.5|15171.5|15166.4|15165.4|15173.5|15172.5|15165.5|15164.5|198
1648648000000|2022-03-30 13:46:40|15167.3|15166.3|15162.3|15161.3|15167.9|15166.9|15162.1|15161.1|282
1648648010000|2022-03-30 13:46:50|15162.5|15161.5|15165.6|15164.6|15168.1|15167.1|15161.1|15160.1|219
1648648020000|2022-03-30 13:47:00|15165.9|15164.9|15162.8|15161.8|15168.9|15167.9|15161.1|15160.1|234
1648648030000|2022-03-30 13:47:10|15163|15162|15161.8|15160.8|15163.9|15162.9|15160.1|15159.1|168
1648648040000|2022-03-30 13:47:20|15161.5|15160.5|15166.5|15165.5|15167.3|15166.3|15161.5|15160.5|187
1648648050000|2022-03-30 13:47:30|15166.4|15165.4|15169.8|15168.8|15169.8|15168.8|15162.8|15161.8|241
1648648060000|2022-03-30 13:47:40|15169.6|15168.6|15174.6|15173.6|15177.3|15176.3|15169.6|15168.6|421
1648648070000|2022-03-30 13:47:50|15174.9|15173.9|15176.1|15175.1|15178.5|15177.5|15174.9|15173.9|244
1648648080000|2022-03-30 13:48:00|15175.5|15174.5|15188.9|15187.9|15189.3|15188.3|15175.1|15174.1|492
1648648090000|2022-03-30 13:48:10|15189.1|15188.1|15197.9|15196.9|15197.9|15196.9|15187.4|15186.4|742
1648648100000|2022-03-30 13:48:20|15197.8|15196.8|15201.5|15200.5|15201.8|15200.8|15195|15194|577
1648648110000|2022-03-30 13:48:30|15201.3|15200.3|15199.1|15198.1|15202|15201|15195.3|15194.3|325
1648648120000|2022-03-30 13:48:40|15199.3|15198.3|15192.8|15191.8|15199.4|15198.4|15189.1|15188.1|284
1648648130000|2022-03-30 13:48:50|15192.3|15191.3|15197|15196|15197.1|15196.1|15192.3|15191.3|147
1648648140000|2022-03-30 13:49:00|15197.1|15196.1|15193.3|15192.3|15202.6|15201.6|15190.4|15189.4|574
1648648150000|2022-03-30 13:49:10|15193.6|15192.6|15192.8|15191.8|15194.8|15193.8|15192|15191|260
1648648160000|2022-03-30 13:49:20|15193.1|15192.1|15198.8|15197.8|15201.8|15200.8|15191.9|15190.9|326
1648648170000|2022-03-30 13:49:30|15198.9|15197.9|15198.5|15197.5|15201.3|15200.3|15198.4|15197.4|242
1648648180000|2022-03-30 13:49:40|15198.6|15197.6|15200.6|15199.6|15201.1|15200.1|15196.9|15195.9|352
1648648190000|2022-03-30 13:49:50|15200.9|15199.9|15200.3|15199.3|15204.3|15203.3|15195.3|15194.3|381
1648648200000|2022-03-30 13:50:00|15200.5|15199.5|15202.3|15201.3|15202.3|15201.3|15197.3|15196.3|267
1648648210000|2022-03-30 13:50:10|15203|15202|15203.4|15202.4|15203.4|15202.4|15197.1|15196.1|245
1648648220000|2022-03-30 13:50:20|15204.1|15203.1|15200.3|15199.3|15206.5|15205.5|15199.4|15198.4|269
1648648230000|2022-03-30 13:50:30|15200.4|15199.4|15193.3|15192.3|15200.4|15199.4|15192.9|15191.9|303
1648648240000|2022-03-30 13:50:40|15193|15192|15190.8|15189.8|15197.3|15196.3|15190.4|15189.4|266
1648648250000|2022-03-30 13:50:50|15191|15190|15190.8|15189.8|15195.3|15194.3|15190.6|15189.6|186
1648648260000|2022-03-30 13:51:00|15191.1|15190.1|15196.1|15195.1|15197.5|15196.5|15187.8|15186.8|324
1648648270000|2022-03-30 13:51:10|15196|15195|15195.4|15194.4|15197.3|15196.3|15190.8|15189.8|184
1648648280000|2022-03-30 13:51:20|15195.5|15194.5|15196.8|15195.8|15201.3|15200.3|15193.1|15192.1|179
1648648290000|2022-03-30 13:51:30|15196.9|15195.9|15197.9|15196.9|15199|15198|15195.4|15194.4|125
1648648300000|2022-03-30 13:51:40|15197.8|15196.8|15194|15193|15198.6|15197.6|15191.5|15190.5|198
1648648310000|2022-03-30 13:51:50|15194.1|15193.1|15195|15194|15195.6|15194.6|15190|15189|122
1648648320000|2022-03-30 13:52:00|15195.4|15194.4|15186.6|15185.6|15195.4|15194.4|15180.4|15179.4|737
1648648330000|2022-03-30 13:52:10|15186.5|15185.5|15183.8|15182.8|15188|15187|15181.6|15180.6|194
1648648340000|2022-03-30 13:52:20|15183.5|15182.5|15181|15180|15187.3|15186.3|15180|15179|195
1648648350000|2022-03-30 13:52:30|15180.5|15179.5|15174.3|15173.3|15183.8|15182.8|15173.9|15172.9|361
1648648360000|2022-03-30 13:52:40|15174.6|15173.6|15173.3|15172.3|15175.5|15174.5|15171.3|15170.3|376
1648648370000|2022-03-30 13:52:50|15173.9|15172.9|15176.1|15175.1|15179.5|15178.5|15173.9|15172.9|224
1648648380000|2022-03-30 13:53:00|15176.3|15175.3|15179.5|15178.5|15181.1|15180.1|15170.9|15169.9|320
1648648390000|2022-03-30 13:53:10|15179.3|15178.3|15176.5|15175.5|15180.3|15179.3|15175|15174|143
1648648400000|2022-03-30 13:53:20|15176.3|15175.3|15179.6|15178.6|15182.1|15181.1|15172.6|15171.6|220
1648648410000|2022-03-30 13:53:30|15179.8|15178.8|15177.8|15176.8|15181|15180|15176|15175|166
1648648420000|2022-03-30 13:53:40|15177.5|15176.5|15175.9|15174.9|15179|15178|15174.3|15173.3|115
1648648430000|2022-03-30 13:53:50|15176|15175|15173.5|15172.5|15176.8|15175.8|15167.1|15166.1|361
1648648440000|2022-03-30 13:54:00|15173.3|15172.3|15159.9|15158.9|15173.3|15172.3|15158.5|15157.5|566
1648648450000|2022-03-30 13:54:10|15159.5|15158.5|15163.3|15162.3|15165.8|15164.8|15159.4|15158.4|301
1648648460000|2022-03-30 13:54:20|15163.6|15162.6|15172|15171|15174.8|15173.8|15163.6|15162.6|324
1648648470000|2022-03-30 13:54:30|15172.4|15171.4|15174.1|15173.1|15174.5|15173.5|15169.9|15168.9|151
1648648480000|2022-03-30 13:54:40|15174|15173|15171.5|15170.5|15174.6|15173.6|15170.3|15169.3|126
1648648490000|2022-03-30 13:54:50|15171.6|15170.6|15173.5|15172.5|15174.3|15173.3|15169.4|15168.4|162
1648648500000|2022-03-30 13:55:00|15173.3|15172.3|15162.9|15161.9|15174.8|15173.8|15160.4|15159.4|480
1648648510000|2022-03-30 13:55:10|15163.5|15162.5|15165.8|15164.8|15166.3|15165.3|15160.3|15159.3|189
1648648520000|2022-03-30 13:55:20|15166|15165|15166|15165|15168.9|15167.9|15163.6|15162.6|136
1648648530000|2022-03-30 13:55:30|15166.1|15165.1|15163.9|15162.9|15170|15169|15163.1|15162.1|152
1648648540000|2022-03-30 13:55:40|15164|15163|15166.8|15165.8|15170.3|15169.3|15161|15160|185
1648648550000|2022-03-30 13:55:50|15166.9|15165.9|15169|15168|15171.9|15170.9|15165.9|15164.9|209
1648648560000|2022-03-30 13:56:00|15168.8|15167.8|15164.3|15163.3|15172.5|15171.5|15164.1|15163.1|304
1648648570000|2022-03-30 13:56:10|15164|15163|15169.8|15168.8|15169.9|15168.9|15163.5|15162.5|246
1648648580000|2022-03-30 13:56:20|15169.5|15168.5|15177.4|15176.4|15177.6|15176.6|15168.3|15167.3|527
1648648590000|2022-03-30 13:56:30|15177.8|15176.8|15176.4|15175.4|15179.4|15178.4|15170.6|15169.6|346
1648648600000|2022-03-30 13:56:40|15176|15175|15175.1|15174.1|15178.1|15177.1|15173.3|15172.3|255
1648648610000|2022-03-30 13:56:50|15175.3|15174.3|15178|15177|15179.5|15178.5|15174.5|15173.5|162
1648648620000|2022-03-30 13:57:00|15178.1|15177.1|15183.8|15182.8|15185.6|15184.6|15178.1|15177.1|413
1648648630000|2022-03-30 13:57:10|15183.3|15182.3|15183.6|15182.6|15184.4|15183.4|15180.6|15179.6|109
1648648640000|2022-03-30 13:57:20|15183.8|15182.8|15183.6|15182.6|15184.6|15183.6|15180.5|15179.5|206
1648648650000|2022-03-30 13:57:30|15184|15183|15175.3|15174.3|15184.1|15183.1|15175|15174|221
1648648660000|2022-03-30 13:57:40|15175.4|15174.4|15172.5|15171.5|15176.4|15175.4|15169.8|15168.8|332
1648648670000|2022-03-30 13:57:50|15172.6|15171.6|15179.4|15178.4|15179.9|15178.9|15170.9|15169.9|197
1648648680000|2022-03-30 13:58:00|15179.6|15178.6|15174.9|15173.9|15181.3|15180.3|15172.4|15171.4|212
1648648690000|2022-03-30 13:58:10|15174.8|15173.8|15174.6|15173.6|15178.4|15177.4|15173.3|15172.3|123
1648648700000|2022-03-30 13:58:20|15174.5|15173.5|15170.6|15169.6|15174.5|15173.5|15169.9|15168.9|175
1648648710000|2022-03-30 13:58:30|15170.4|15169.4|15171.5|15170.5|15174.6|15173.6|15170.1|15169.1|163
1648648720000|2022-03-30 13:58:40|15171.4|15170.4|15176.5|15175.5|15176.9|15175.9|15168.6|15167.6|165
1648648730000|2022-03-30 13:58:50|15176.3|15175.3|15182.3|15181.3|15182.9|15181.9|15173.5|15172.5|242
1648648740000|2022-03-30 13:59:00|15182.5|15181.5|15183.1|15182.1|15187.4|15186.4|15181.5|15180.5|340
1648648750000|2022-03-30 13:59:10|15183.4|15182.4|15180.3|15179.3|15184.3|15183.3|15176.3|15175.3|166
1648648760000|2022-03-30 13:59:20|15180.5|15179.5|15183.8|15182.8|15184.9|15183.9|15180.3|15179.3|103
1648648770000|2022-03-30 13:59:30|15183.5|15182.5|15191.8|15190.8|15194|15193|15183|15182|602
1648648780000|2022-03-30 13:59:40|15191.6|15190.6|15186.3|15185.3|15192.5|15191.5|15184.3|15183.3|206
1648648790000|2022-03-30 13:59:50|15186.1|15185.1|15185.1|15184.1|15186.9|15185.9|15183.8|15182.8|148
1648648800000|2022-03-30 14:00:00|15185.3|15184.3|15185.5|15184.5|15189.4|15188.4|15183.8|15182.8|256
1648648810000|2022-03-30 14:00:10|15185.6|15184.6|15188.8|15187.8|15189.4|15188.4|15184.8|15183.8|158
1648648820000|2022-03-30 14:00:20|15188.9|15187.9|15202|15201|15202|15201|15188.5|15187.5|468
1648648830000|2022-03-30 14:00:30|15201.5|15200.5|15199|15198|15202.4|15201.4|15198.1|15197.1|303
1648648840000|2022-03-30 14:00:40|15198.8|15197.8|15191|15190|15199.4|15198.4|15189.8|15188.8|359
1648648850000|2022-03-30 14:00:50|15191.3|15190.3|15181|15180|15191.8|15190.8|15180.5|15179.5|489
1648648860000|2022-03-30 14:01:00|15181.1|15180.1|15185.3|15184.3|15186.3|15185.3|15179|15178|272
1648648870000|2022-03-30 14:01:10|15185|15184|15184|15183|15185.4|15184.4|15179.3|15178.3|193
1648648880000|2022-03-30 14:01:20|15184.3|15183.3|15187.6|15186.6|15190.4|15189.4|15183|15182|259
1648648890000|2022-03-30 14:01:30|15187.8|15186.8|15192.3|15191.3|15195.5|15194.5|15187.3|15186.3|265
1648648900000|2022-03-30 14:01:40|15192.5|15191.5|15190.3|15189.3|15194.8|15193.8|15189.9|15188.9|180
1648648910000|2022-03-30 14:01:50|15190|15189|15190.6|15189.6|15193.8|15192.8|15186.3|15185.3|139
1648648920000|2022-03-30 14:02:00|15192|15191|15201.5|15200.5|15201.5|15200.5|15191.8|15190.8|410
1648648930000|2022-03-30 14:02:10|15201.6|15200.6|15196.5|15195.5|15201.9|15200.9|15194.1|15193.1|295
1648648940000|2022-03-30 14:02:20|15196.4|15195.4|15186.3|15185.3|15198|15197|15185.9|15184.9|240
1648648950000|2022-03-30 14:02:30|15186.5|15185.5|15184.8|15183.8|15188|15187|15184.1|15183.1|250
1648648960000|2022-03-30 14:02:40|15184.9|15183.9|15182.3|15181.3|15186.4|15185.4|15181.3|15180.3|227
1648648970000|2022-03-30 14:02:50|15182.6|15181.6|15178|15177|15184|15183|15174.8|15173.8|546
1648648980000|2022-03-30 14:03:00|15178.3|15177.3|15174.6|15173.6|15178.5|15177.5|15169.1|15168.1|483
1648648990000|2022-03-30 14:03:10|15174.5|15173.5|15175.1|15174.1|15177.5|15176.5|15173.3|15172.3|182
1648649000000|2022-03-30 14:03:20|15174.6|15173.6|15176|15175|15179|15178|15174|15173|142
1648649010000|2022-03-30 14:03:30|15175.5|15174.5|15178.3|15177.3|15180.1|15179.1|15174.5|15173.5|156
1648649020000|2022-03-30 14:03:40|15177.9|15176.9|15182.4|15181.4|15182.8|15181.8|15176.1|15175.1|196
1648649030000|2022-03-30 14:03:50|15182.6|15181.6|15176.8|15175.8|15183.6|15182.6|15175.1|15174.1|154
1648649040000|2022-03-30 14:04:00|15177.3|15176.3|15178.9|15177.9|15179.4|15178.4|15175.1|15174.1|120
1648649050000|2022-03-30 14:04:10|15179|15178|15181.5|15180.5|15184|15183|15177|15176|144
1648649060000|2022-03-30 14:04:20|15181.1|15180.1|15181.9|15180.9|15182.9|15181.9|15178.5|15177.5|129
1648649070000|2022-03-30 14:04:30|15181.6|15180.6|15182.5|15181.5|15183.3|15182.3|15179.6|15178.6|97
1648649080000|2022-03-30 14:04:40|15182.6|15181.6|15181.5|15180.5|15182.9|15181.9|15179.1|15178.1|63
1648649090000|2022-03-30 14:04:50|15181.3|15180.3|15181.1|15180.1|15182.9|15181.9|15179.9|15178.9|71
1648649100000|2022-03-30 14:05:00|15181|15180|15184.8|15183.8|15187|15186|15180.1|15179.1|361
1648649110000|2022-03-30 14:05:10|15185|15184|15184.3|15183.3|15187.8|15186.8|15182.8|15181.8|187
1648649120000|2022-03-30 14:05:20|15184|15183|15175.6|15174.6|15184.9|15183.9|15174.6|15173.6|295
1648649130000|2022-03-30 14:05:30|15175.5|15174.5|15175.9|15174.9|15177.1|15176.1|15172.8|15171.8|283
1648649140000|2022-03-30 14:05:40|15175|15174|15175.6|15174.6|15175.9|15174.9|15172.8|15171.8|264
1648649150000|2022-03-30 14:05:50|15175.8|15174.8|15174.9|15173.9|15176.5|15175.5|15173.9|15172.9|112
1648649160000|2022-03-30 14:06:00|15174.4|15173.4|15166|15165|15175|15174|15165.1|15164.1|448
1648649170000|2022-03-30 14:06:10|15165.9|15164.9|15168.5|15167.5|15169.1|15168.1|15164.4|15163.4|284
1648649180000|2022-03-30 14:06:20|15168.6|15167.6|15171.9|15170.9|15175.5|15174.5|15166.8|15165.8|216
1648649190000|2022-03-30 14:06:30|15171.3|15170.3|15167.5|15166.5|15174.4|15173.4|15167.5|15166.5|205
1648649200000|2022-03-30 14:06:40|15167.4|15166.4|15161.4|15160.4|15168.5|15167.5|15160.9|15159.9|260
1648649210000|2022-03-30 14:06:50|15161.6|15160.6|15157.4|15156.4|15163.8|15162.8|15156.9|15155.9|364
1648649220000|2022-03-30 14:07:00|15157|15156|15156.6|15155.6|15157.4|15156.4|15154|15153|307
1648649230000|2022-03-30 14:07:10|15156.5|15155.5|15154.1|15153.1|15158.9|15157.9|15153.6|15152.6|244
1648649240000|2022-03-30 14:07:20|15154.4|15153.4|15156.9|15155.9|15161.9|15160.9|15153.6|15152.6|310
1648649250000|2022-03-30 14:07:30|15157|15156|15155.9|15154.9|15159.9|15158.9|15155.3|15154.3|273
1648649260000|2022-03-30 14:07:40|15156.5|15155.5|15159.3|15158.3|15160.1|15159.1|15153.4|15152.4|221
1648649270000|2022-03-30 14:07:50|15159.1|15158.1|15152.1|15151.1|15159.4|15158.4|15151.8|15150.8|357
1648649280000|2022-03-30 14:08:00|15152.3|15151.3|15154.6|15153.6|15154.8|15153.8|15149.8|15148.8|308
1648649290000|2022-03-30 14:08:10|15154.3|15153.3|15154.6|15153.6|15158.3|15157.3|15153.8|15152.8|179
1648649300000|2022-03-30 14:08:20|15154.8|15153.8|15152|15151|15155.3|15154.3|15151.1|15150.1|100
1648649310000|2022-03-30 14:08:30|15151.8|15150.8|15151.1|15150.1|15152.9|15151.9|15148.9|15147.9|194
1648649320000|2022-03-30 14:08:40|15151.8|15150.8|15153.3|15152.3|15155.3|15154.3|15150.6|15149.6|213
1648649330000|2022-03-30 14:08:50|15152.9|15151.9|15152|15151|15153.6|15152.6|15150.3|15149.3|93
1648649340000|2022-03-30 14:09:00|15151.8|15150.8|15156.5|15155.5|15162.1|15161.1|15151.6|15150.6|390
1648649350000|2022-03-30 14:09:10|15156.1|15155.1|15157.3|15156.3|15158.6|15157.6|15153.4|15152.4|144
1648649360000|2022-03-30 14:09:20|15157.1|15156.1|15161.8|15160.8|15162.1|15161.1|15157.1|15156.1|129
1648649370000|2022-03-30 14:09:30|15161.6|15160.6|15154.6|15153.6|15162.1|15161.1|15154.3|15153.3|173
1648649380000|2022-03-30 14:09:40|15154.4|15153.4|15161.9|15160.9|15162.4|15161.4|15154.1|15153.1|168
1648649390000|2022-03-30 14:09:50|15161.6|15160.6|15160.6|15159.6|15162.6|15161.6|15159.9|15158.9|121
1648649400000|2022-03-30 14:10:00|15161.2|15160.2|15172.2|15171.2|15174.1|15173.1|15161.2|15160.2|776
1648649410000|2022-03-30 14:10:10|15171.9|15170.9|15172.7|15171.7|15181.2|15180.2|15170.3|15169.3|603
1648649420000|2022-03-30 14:10:20|15172.8|15171.8|15175.1|15174.1|15177.1|15176.1|15170.4|15169.4|195
1648649430000|2022-03-30 14:10:30|15175.4|15174.4|15176.8|15175.8|15178.9|15177.9|15171.8|15170.8|402
1648649440000|2022-03-30 14:10:40|15176.7|15175.7|15178.3|15177.3|15181.1|15180.1|15176.1|15175.1|133
1648649450000|2022-03-30 14:10:50|15178.1|15177.1|15179.7|15178.7|15180.1|15179.1|15176.7|15175.7|142
1648649460000|2022-03-30 14:11:00|15179.6|15178.6|15184.1|15183.1|15191.2|15190.2|15179.2|15178.2|705
1648649470000|2022-03-30 14:11:10|15184.2|15183.2|15183.9|15182.9|15186.1|15185.1|15181.9|15180.9|114
1648649480000|2022-03-30 14:11:20|15183.8|15182.8|15183.3|15182.3|15188.2|15187.2|15181.7|15180.7|193
1648649490000|2022-03-30 14:11:30|15183.6|15182.6|15184.6|15183.6|15185.9|15184.9|15182.2|15181.2|85
1648649500000|2022-03-30 14:11:40|15183.9|15182.9|15179.2|15178.2|15185.3|15184.3|15177.9|15176.9|244
1648649510000|2022-03-30 14:11:50|15180.1|15179.1|15180.3|15179.3|15181.3|15180.3|15177.2|15176.2|205
1648649520000|2022-03-30 14:12:00|15180.4|15179.4|15177.1|15176.1|15183.2|15182.2|15175.6|15174.6|239
1648649530000|2022-03-30 14:12:10|15177.2|15176.2|15181.6|15180.6|15182.6|15181.6|15176.3|15175.3|136
1648649540000|2022-03-30 14:12:20|15181.1|15180.1|15181.4|15180.4|15187.2|15186.2|15180.9|15179.9|232
1648649550000|2022-03-30 14:12:30|15181.6|15180.6|15181.1|15180.1|15184.4|15183.4|15180.3|15179.3|94
1648649560000|2022-03-30 14:12:40|15181.2|15180.2|15185.1|15184.1|15185.4|15184.4|15179.8|15178.8|97
1648649570000|2022-03-30 14:12:50|15185.2|15184.2|15185.3|15184.3|15185.9|15184.9|15180.9|15179.9|158
1648649580000|2022-03-30 14:13:00|15184.1|15183.1|15182.7|15181.7|15186.4|15185.4|15182.7|15181.7|152
1648649590000|2022-03-30 14:13:10|15182.6|15181.6|15185.2|15184.2|15185.9|15184.9|15178.4|15177.4|208
1648649600000|2022-03-30 14:13:20|15185.3|15184.3|15187.8|15186.8|15190.2|15189.2|15185.3|15184.3|294
1648649610000|2022-03-30 14:13:30|15187.7|15186.7|15188.4|15187.4|15190.7|15189.7|15185.3|15184.3|145
1648649620000|2022-03-30 14:13:40|15188.3|15187.3|15189.8|15188.8|15190.3|15189.3|15187.7|15186.7|106
1648649630000|2022-03-30 14:13:50|15190.7|15189.7|15190.6|15189.6|15191.6|15190.6|15188.6|15187.6|211
1648649640000|2022-03-30 14:14:00|15191.1|15190.1|15196.4|15195.4|15198.1|15197.1|15190.8|15189.8|533
1648649650000|2022-03-30 14:14:10|15197.1|15196.1|15205.7|15204.7|15205.7|15204.7|15196.1|15195.1|618
1648649660000|2022-03-30 14:14:20|15205.6|15204.6|15212.8|15211.8|15215.4|15214.4|15205.4|15204.4|1060
1648649670000|2022-03-30 14:14:30|15212.7|15211.7|15212.8|15211.8|15218.7|15217.7|15212.4|15211.4|511
1648649680000|2022-03-30 14:14:40|15212.7|15211.7|15216.6|15215.6|15216.9|15215.9|15212.4|15211.4|347
1648649690000|2022-03-30 14:14:50|15216.9|15215.9|15218.3|15217.3|15218.8|15217.8|15214.7|15213.7|224
1648649700000|2022-03-30 14:15:00|15218.1|15217.1|15225.3|15224.3|15225.3|15224.3|15217.9|15216.9|728
1648649710000|2022-03-30 14:15:10|15225.4|15224.4|15222.8|15221.8|15227.8|15226.8|15222.4|15221.4|500
1648649720000|2022-03-30 14:15:20|15223.4|15222.4|15224.1|15223.1|15227.3|15226.3|15223.3|15222.3|266
1648649730000|2022-03-30 14:15:30|15223.7|15222.7|15218.3|15217.3|15225.1|15224.1|15215.8|15214.8|449
1648649740000|2022-03-30 14:15:40|15217.8|15216.8|15214.6|15213.6|15217.8|15216.8|15214.4|15213.4|291
1648649750000|2022-03-30 14:15:50|15214.4|15213.4|15216.3|15215.3|15217.2|15216.2|15213.2|15212.2|394
1648649760000|2022-03-30 14:16:00|15216.8|15215.8|15212.6|15211.6|15217.3|15216.3|15211.7|15210.7|232
1648649770000|2022-03-30 14:16:10|15212.7|15211.7|15213.7|15212.7|15214.6|15213.6|15211.3|15210.3|131
1648649780000|2022-03-30 14:16:20|15213.6|15212.6|15214.6|15213.6|15215.7|15214.7|15210.7|15209.7|209
1648649790000|2022-03-30 14:16:30|15214.4|15213.4|15220.2|15219.2|15220.2|15219.2|15214.4|15213.4|251
1648649800000|2022-03-30 14:16:40|15220.1|15219.1|15216.1|15215.1|15220.2|15219.2|15216.1|15215.1|123
1648649810000|2022-03-30 14:16:50|15216.3|15215.3|15213.3|15212.3|15216.6|15215.6|15210.7|15209.7|227
1648649820000|2022-03-30 14:17:00|15213.2|15212.2|15212.7|15211.7|15215.7|15214.7|15211.2|15210.2|146
1648649830000|2022-03-30 14:17:10|15212.9|15211.9|15208.8|15207.8|15212.9|15211.9|15208.8|15207.8|254
1648649840000|2022-03-30 14:17:20|15209.1|15208.1|15210.9|15209.9|15212.6|15211.6|15207.7|15206.7|210
1648649850000|2022-03-30 14:17:30|15210.7|15209.7|15209.7|15208.7|15211.9|15210.9|15208.8|15207.8|118
1648649860000|2022-03-30 14:17:40|15209.9|15208.9|15209.7|15208.7|15214.1|15213.1|15208.9|15207.9|184
1648649870000|2022-03-30 14:17:50|15209.3|15208.3|15214.9|15213.9|15215.1|15214.1|15208.6|15207.6|185
1648649880000|2022-03-30 14:18:00|15214.8|15213.8|15205.4|15204.4|15215.4|15214.4|15204.6|15203.6|477
1648649890000|2022-03-30 14:18:10|15205.6|15204.6|15202.6|15201.6|15205.7|15204.7|15201.6|15200.6|329
1648649900000|2022-03-30 14:18:20|15202.4|15201.4|15201.4|15200.4|15204.6|15203.6|15200.9|15199.9|275
1648649910000|2022-03-30 14:18:30|15201.3|15200.3|15201.2|15200.2|15203.2|15202.2|15200.2|15199.2|219
1648649920000|2022-03-30 14:18:40|15200.9|15199.9|15189.8|15188.8|15200.9|15199.9|15188.6|15187.6|551
1648649930000|2022-03-30 14:18:50|15189.9|15188.9|15194.3|15193.3|15195.1|15194.1|15189.2|15188.2|358
1648649940000|2022-03-30 14:19:00|15194.4|15193.4|15194.6|15193.6|15201.9|15200.9|15193.4|15192.4|344
1648649950000|2022-03-30 14:19:10|15194.9|15193.9|15189.2|15188.2|15196.6|15195.6|15189.2|15188.2|339
1648649960000|2022-03-30 14:19:20|15189.7|15188.7|15196.1|15195.1|15196.9|15195.9|15189.2|15188.2|233
1648649970000|2022-03-30 14:19:30|15195.8|15194.8|15195.1|15194.1|15196.4|15195.4|15193.4|15192.4|141
1648649980000|2022-03-30 14:19:40|15195.2|15194.2|15197.3|15196.3|15198.4|15197.4|15193.6|15192.6|149
1648649990000|2022-03-30 14:19:50|15197.2|15196.2|15196.1|15195.1|15198.4|15197.4|15194.2|15193.2|111
1648650000000|2022-03-30 14:20:00|15196.3|15195.3|15199.8|15198.8|15204.6|15203.6|15196.1|15195.1|342
1648650010000|2022-03-30 14:20:10|15199.1|15198.1|15198.4|15197.4|15199.6|15198.6|15194.9|15193.9|236
1648650020000|2022-03-30 14:20:20|15197.9|15196.9|15198.9|15197.9|15199.6|15198.6|15195.9|15194.9|184
1648650030000|2022-03-30 14:20:30|15199.1|15198.1|15201.1|15200.1|15204.1|15203.1|15197.9|15196.9|249
1648650040000|2022-03-30 14:20:40|15201.2|15200.2|15202.2|15201.2|15206.1|15205.1|15201.2|15200.2|192
1648650050000|2022-03-30 14:20:50|15202.3|15201.3|15200.8|15199.8|15203.4|15202.4|15198.9|15197.9|120
1648650060000|2022-03-30 14:21:00|15200.6|15199.6|15200.3|15199.3|15203.2|15202.2|15197.4|15196.4|120
1648650070000|2022-03-30 14:21:10|15200.2|15199.2|15196.6|15195.6|15200.2|15199.2|15195.4|15194.4|180
1648650080000|2022-03-30 14:21:20|15197.1|15196.1|15193.1|15192.1|15197.1|15196.1|15191.6|15190.6|325
1648650090000|2022-03-30 14:21:30|15192.9|15191.9|15199.6|15198.6|15199.7|15198.7|15191.7|15190.7|189
1648650100000|2022-03-30 14:21:40|15199.3|15198.3|15201.8|15200.8|15205.1|15204.1|15198.1|15197.1|183
1648650110000|2022-03-30 14:21:50|15201.7|15200.7|15201.9|15200.9|15202.7|15201.7|15198.7|15197.7|128
1648650120000|2022-03-30 14:22:00|15201.8|15200.8|15205.8|15204.8|15206.9|15205.9|15200.4|15199.4|170
1648650130000|2022-03-30 14:22:10|15205.6|15204.6|15204.8|15203.8|15206.2|15205.2|15201.2|15200.2|152
1648650140000|2022-03-30 14:22:20|15204.7|15203.7|15206.3|15205.3|15209.4|15208.4|15203.6|15202.6|142
1648650150000|2022-03-30 14:22:30|15206.9|15205.9|15207.1|15206.1|15210.7|15209.7|15206.6|15205.6|197
1648650160000|2022-03-30 14:22:40|15207.2|15206.2|15206.4|15205.4|15208.9|15207.9|15206.3|15205.3|130
1648650170000|2022-03-30 14:22:50|15206.3|15205.3|15211.2|15210.2|15211.2|15210.2|15206.3|15205.3|119
1648650180000|2022-03-30 14:23:00|15211.1|15210.1|15216.8|15215.8|15217.2|15216.2|15210.9|15209.9|298
1648650190000|2022-03-30 14:23:10|15216.7|15215.7|15217.9|15216.9|15219.4|15218.4|15214.4|15213.4|258
1648650200000|2022-03-30 14:23:20|15218.2|15217.2|15216.7|15215.7|15219.2|15218.2|15213.2|15212.2|206
1648650210000|2022-03-30 14:23:30|15216.6|15215.6|15215.1|15214.1|15218.4|15217.4|15215.1|15214.1|130
1648650220000|2022-03-30 14:23:40|15215.9|15214.9|15209.3|15208.3|15216.3|15215.3|15209.2|15208.2|142
1648650230000|2022-03-30 14:23:50|15208.9|15207.9|15212.3|15211.3|15212.4|15211.4|15207.9|15206.9|197
1648650240000|2022-03-30 14:24:00|15212.1|15211.1|15206.4|15205.4|15214.3|15213.3|15204.7|15203.7|226
1648650250000|2022-03-30 14:24:10|15206.7|15205.7|15208.8|15207.8|15209.1|15208.1|15204.6|15203.6|135
1648650260000|2022-03-30 14:24:20|15208.9|15207.9|15211.7|15210.7|15212.7|15211.7|15208.7|15207.7|133
1648650270000|2022-03-30 14:24:30|15211.6|15210.6|15213.4|15212.4|15213.7|15212.7|15209.2|15208.2|91
1648650280000|2022-03-30 14:24:40|15213.3|15212.3|15212.9|15211.9|15214.2|15213.2|15209.7|15208.7|98
1648650290000|2022-03-30 14:24:50|15213.6|15212.6|15216.2|15215.2|15216.6|15215.6|15210.8|15209.8|91
1648650300000|2022-03-30 14:25:00|15216.4|15215.4|15224.6|15223.6|15224.8|15223.8|15215.3|15214.3|465
1648650310000|2022-03-30 14:25:10|15224.3|15223.3|15221.2|15220.2|15225.3|15224.3|15219.2|15218.2|221
1648650320000|2022-03-30 14:25:20|15221.1|15220.1|15218.3|15217.3|15221.7|15220.7|15217.7|15216.7|126
1648650330000|2022-03-30 14:25:30|15218.2|15217.2|15216.8|15215.8|15219.1|15218.1|15216.8|15215.8|157
1648650340000|2022-03-30 14:25:40|15217.1|15216.1|15213.9|15212.9|15219.8|15218.8|15213.9|15212.9|161
1648650350000|2022-03-30 14:25:50|15214.1|15213.1|15214.7|15213.7|15217.1|15216.1|15213.6|15212.6|181
1648650360000|2022-03-30 14:26:00|15214.8|15213.8|15214.2|15213.2|15219.2|15218.2|15213.7|15212.7|158
1648650370000|2022-03-30 14:26:10|15214.3|15213.3|15210.2|15209.2|15216.2|15215.2|15210.1|15209.1|199
1648650380000|2022-03-30 14:26:20|15210.6|15209.6|15207.7|15206.7|15211.6|15210.6|15207.3|15206.3|191
1648650390000|2022-03-30 14:26:30|15205.9|15204.9|15211.4|15210.4|15211.9|15210.9|15205.4|15204.4|207
1648650400000|2022-03-30 14:26:40|15211.3|15210.3|15203.3|15202.3|15211.4|15210.4|15202.9|15201.9|172
1648650410000|2022-03-30 14:26:50|15202.9|15201.9|15206.7|15205.7|15210.7|15209.7|15201.7|15200.7|263
1648650420000|2022-03-30 14:27:00|15206.8|15205.8|15207.6|15206.6|15212.2|15211.2|15206.3|15205.3|142
1648650430000|2022-03-30 14:27:10|15207.8|15206.8|15209.1|15208.1|15210.6|15209.6|15207.2|15206.2|118
1648650440000|2022-03-30 14:27:20|15208.8|15207.8|15211.6|15210.6|15213.8|15212.8|15208.4|15207.4|149
1648650450000|2022-03-30 14:27:30|15211.4|15210.4|15209.6|15208.6|15211.7|15210.7|15208.3|15207.3|85
1648650460000|2022-03-30 14:27:40|15209.4|15208.4|15209.8|15208.8|15213.1|15212.1|15208.3|15207.3|90
1648650470000|2022-03-30 14:27:50|15209.9|15208.9|15208.3|15207.3|15211.1|15210.1|15208.3|15207.3|60
1648650480000|2022-03-30 14:28:00|15208.4|15207.4|15214.6|15213.6|15216.1|15215.1|15208.4|15207.4|215
1648650490000|2022-03-30 14:28:10|15214.7|15213.7|15215.3|15214.3|15218.2|15217.2|15214.7|15213.7|149
1648650500000|2022-03-30 14:28:20|15215.2|15214.2|15213.3|15212.3|15216.6|15215.6|15213.1|15212.1|73
1648650510000|2022-03-30 14:28:30|15213.2|15212.2|15210.7|15209.7|15214.3|15213.3|15210.7|15209.7|128
1648650520000|2022-03-30 14:28:40|15210.4|15209.4|15214.6|15213.6|15216.8|15215.8|15210.4|15209.4|144
1648650530000|2022-03-30 14:28:50|15214.4|15213.4|15216.7|15215.7|15217.8|15216.8|15214.3|15213.3|112
1648650540000|2022-03-30 14:29:00|15216.8|15215.8|15218.7|15217.7|15219.8|15218.8|15212.4|15211.4|149
1648650550000|2022-03-30 14:29:10|15219.1|15218.1|15220.9|15219.9|15220.9|15219.9|15216.4|15215.4|110
1648650560000|2022-03-30 14:29:20|15221.1|15220.1|15217.9|15216.9|15221.3|15220.3|15215.3|15214.3|171
1648650570000|2022-03-30 14:29:30|15218.1|15217.1|15215.1|15214.1|15219.9|15218.9|15214.6|15213.6|127
1648650580000|2022-03-30 14:29:40|15215.2|15214.2|15213.6|15212.6|15216.8|15215.8|15213.3|15212.3|107
1648650590000|2022-03-30 14:29:50|15213.4|15212.4|15212.2|15211.2|15213.7|15212.7|15209.8|15208.8|390
1648650600000|2022-03-30 14:30:00|15212.1|15211.1|15216.1|15215.1|15216.3|15215.3|15210.6|15209.6|148
1648650610000|2022-03-30 14:30:10|15216.2|15215.2|15214.2|15213.2|15218.7|15217.7|15213.9|15212.9|181
1648650620000|2022-03-30 14:30:20|15214.1|15213.1|15208.2|15207.2|15216.1|15215.1|15207.6|15206.6|202
1648650630000|2022-03-30 14:30:30|15208.1|15207.1|15204.1|15203.1|15209.4|15208.4|15202.4|15201.4|274
1648650640000|2022-03-30 14:30:40|15203.4|15202.4|15207.8|15206.8|15207.8|15206.8|15199.3|15198.3|397
1648650650000|2022-03-30 14:30:50|15208.1|15207.1|15205.4|15204.4|15211.1|15210.1|15204.2|15203.2|179
1648650660000|2022-03-30 14:31:00|15206.2|15205.2|15205.9|15204.9|15206.9|15205.9|15200.8|15199.8|245
1648650670000|2022-03-30 14:31:10|15205.8|15204.8|15207.1|15206.1|15207.7|15206.7|15203.1|15202.1|223
1648650680000|2022-03-30 14:31:20|15206.7|15205.7|15205.2|15204.2|15208.6|15207.6|15203.7|15202.7|120
1648650690000|2022-03-30 14:31:30|15205.3|15204.3|15204.1|15203.1|15207.2|15206.2|15203.2|15202.2|57
1648650700000|2022-03-30 14:31:40|15204.2|15203.2|15201.9|15200.9|15204.8|15203.8|15199.9|15198.9|112
1648650710000|2022-03-30 14:31:50|15202.1|15201.1|15201.9|15200.9|15203.2|15202.2|15199.1|15198.1|165
1648650720000|2022-03-30 14:32:00|15201.8|15200.8|15201.1|15200.1|15205.2|15204.2|15198.7|15197.7|193
1648650730000|2022-03-30 14:32:10|15200.8|15199.8|15200.4|15199.4|15205.1|15204.1|15199.3|15198.3|85
1648650740000|2022-03-30 14:32:20|15200.6|15199.6|15191.9|15190.9|15200.9|15199.9|15191.7|15190.7|371
1648650750000|2022-03-30 14:32:30|15191.8|15190.8|15198.3|15197.3|15198.8|15197.8|15191.1|15190.1|231
1648650760000|2022-03-30 14:32:40|15199.3|15198.3|15199.6|15198.6|15202.7|15201.7|15196.6|15195.6|140
1648650770000|2022-03-30 14:32:50|15199.4|15198.4|15198.8|15197.8|15199.4|15198.4|15194.2|15193.2|135
1648650780000|2022-03-30 14:33:00|15198.7|15197.7|15193.6|15192.6|15201.2|15200.2|15193.2|15192.2|170
1648650790000|2022-03-30 14:33:10|15195.2|15194.2|15197.9|15196.9|15200.6|15199.6|15193.1|15192.1|211
1648650800000|2022-03-30 14:33:20|15197.8|15196.8|15194.4|15193.4|15200.7|15199.7|15193.3|15192.3|114
1648650810000|2022-03-30 14:33:30|15194.1|15193.1|15192.8|15191.8|15195.8|15194.8|15191.8|15190.8|236
1648650820000|2022-03-30 14:33:40|15192.4|15191.4|15196.2|15195.2|15197.9|15196.9|15191.8|15190.8|210
1648650830000|2022-03-30 14:33:50|15196.3|15195.3|15196.8|15195.8|15196.9|15195.9|15194.7|15193.7|162
1648650840000|2022-03-30 14:34:00|15196.9|15195.9|15202.4|15201.4|15203.8|15202.8|15196.7|15195.7|434
1648650850000|2022-03-30 14:34:10|15202.7|15201.7|15205.9|15204.9|15207.6|15206.6|15202.2|15201.2|290
1648650860000|2022-03-30 14:34:20|15206.2|15205.2|15206.7|15205.7|15209.2|15208.2|15205.1|15204.1|228
1648650870000|2022-03-30 14:34:30|15206.8|15205.8|15207.3|15206.3|15208.1|15207.1|15203.6|15202.6|121
1648650880000|2022-03-30 14:34:40|15207.2|15206.2|15205.6|15204.6|15208.2|15207.2|15203.8|15202.8|96
1648650890000|2022-03-30 14:34:50|15205.8|15204.8|15207.6|15206.6|15207.8|15206.8|15205.1|15204.1|76
1648650900000|2022-03-30 14:35:00|15207.4|15206.4|15207.3|15206.3|15208.4|15207.4|15200.9|15199.9|398
1648650910000|2022-03-30 14:35:10|15207.2|15206.2|15208.3|15207.3|15210.4|15209.4|15205.6|15204.6|154
1648650920000|2022-03-30 14:35:20|15207.4|15206.4|15204.8|15203.8|15207.7|15206.7|15204.7|15203.7|79
1648650930000|2022-03-30 14:35:30|15204.9|15203.9|15205.2|15204.2|15205.7|15204.7|15202.8|15201.8|69
1648650940000|2022-03-30 14:35:40|15205.3|15204.3|15201.9|15200.9|15205.4|15204.4|15200.7|15199.7|88
1648650950000|2022-03-30 14:35:50|15202.1|15201.1|15205.7|15204.7|15206.1|15205.1|15200.6|15199.6|94
1648650960000|2022-03-30 14:36:00|15205.1|15204.1|15206.8|15205.8|15207.7|15206.7|15201.2|15200.2|150
1648650970000|2022-03-30 14:36:10|15207.1|15206.1|15214.1|15213.1|15215.4|15214.4|15207.1|15206.1|280
1648650980000|2022-03-30 14:36:20|15213.9|15212.9|15217.2|15216.2|15222.7|15221.7|15213.1|15212.1|441
1648650990000|2022-03-30 14:36:30|15217.3|15216.3|15219.7|15218.7|15221.2|15220.2|15216.6|15215.6|184
1648651000000|2022-03-30 14:36:40|15219.8|15218.8|15223.9|15222.9|15227.1|15226.1|15219.1|15218.1|256
1648651010000|2022-03-30 14:36:50|15224.1|15223.1|15230.8|15229.8|15231.1|15230.1|15222.8|15221.8|516
1648651020000|2022-03-30 14:37:00|15230.3|15229.3|15226.9|15225.9|15232.1|15231.1|15226.8|15225.8|208
1648651030000|2022-03-30 14:37:10|15226.3|15225.3|15230.3|15229.3|15230.3|15229.3|15225.2|15224.2|145
1648651040000|2022-03-30 14:37:20|15230.2|15229.2|15230.1|15229.1|15232.9|15231.9|15229.6|15228.6|203
1648651050000|2022-03-30 14:37:30|15230.4|15229.4|15229.6|15228.6|15232.4|15231.4|15228.4|15227.4|128
1648651060000|2022-03-30 14:37:40|15229.4|15228.4|15229.1|15228.1|15229.7|15228.7|15226.4|15225.4|151
1648651070000|2022-03-30 14:37:50|15229.3|15228.3|15227.7|15226.7|15229.7|15228.7|15227.3|15226.3|79
1648651080000|2022-03-30 14:38:00|15227.6|15226.6|15216.4|15215.4|15227.7|15226.7|15215.7|15214.7|386
1648651090000|2022-03-30 14:38:10|15215.9|15214.9|15219.4|15218.4|15223.3|15222.3|15215.2|15214.2|180
1648651100000|2022-03-30 14:38:20|15219.6|15218.6|15224.7|15223.7|15224.8|15223.8|15219.6|15218.6|111
1648651110000|2022-03-30 14:38:30|15224.9|15223.9|15225.4|15224.4|15227.9|15226.9|15224.2|15223.2|137
1648651120000|2022-03-30 14:38:40|15225.8|15224.8|15224.8|15223.8|15226.8|15225.8|15223.8|15222.8|61
1648651130000|2022-03-30 14:38:50|15224.7|15223.7|15223.4|15222.4|15226.2|15225.2|15222.4|15221.4|125
1648651140000|2022-03-30 14:39:00|15223.6|15222.6|15218.2|15217.2|15224.2|15223.2|15217.3|15216.3|144
1648651150000|2022-03-30 14:39:10|15218.6|15217.6|15220.8|15219.8|15221.7|15220.7|15218.2|15217.2|115
1648651160000|2022-03-30 14:39:20|15221.1|15220.1|15221.9|15220.9|15223.1|15222.1|15220.2|15219.2|73
1648651170000|2022-03-30 14:39:30|15221.7|15220.7|15222.6|15221.6|15222.6|15221.6|15220.1|15219.1|80
1648651180000|2022-03-30 14:39:40|15222.2|15221.2|15223.9|15222.9|15223.9|15222.9|15221.2|15220.2|49
1648651190000|2022-03-30 14:39:50|15223.8|15222.8|15224.9|15223.9|15228.9|15227.9|15223.2|15222.2|163
1648651200000|2022-03-30 14:40:00|15225.1|15224.1|15228.1|15227.1|15229.2|15228.2|15224.6|15223.6|158
1648651210000|2022-03-30 14:40:10|15228.2|15227.2|15224.3|15223.3|15228.9|15227.9|15223.7|15222.7|164
1648651220000|2022-03-30 14:40:20|15224.2|15223.2|15223.4|15222.4|15228.4|15227.4|15222.3|15221.3|149
1648651230000|2022-03-30 14:40:30|15223.2|15222.2|15220.8|15219.8|15223.2|15222.2|15218.6|15217.6|156
1648651240000|2022-03-30 14:40:40|15220.6|15219.6|15219.3|15218.3|15222.4|15221.4|15218.7|15217.7|72
1648651250000|2022-03-30 14:40:50|15219.4|15218.4|15222.4|15221.4|15222.7|15221.7|15218.7|15217.7|103
1648651260000|2022-03-30 14:41:00|15223.2|15222.2|15221.3|15220.3|15224.7|15223.7|15220.7|15219.7|106
1648651270000|2022-03-30 14:41:10|15221.4|15220.4|15223.2|15222.2|15223.2|15222.2|15219.2|15218.2|73
1648651280000|2022-03-30 14:41:20|15223.1|15222.1|15218.4|15217.4|15224.8|15223.8|15217.7|15216.7|176
1648651290000|2022-03-30 14:41:30|15218.6|15217.6|15217.6|15216.6|15219.3|15218.3|15216.9|15215.9|120
1648651300000|2022-03-30 14:41:40|15217.7|15216.7|15216.8|15215.8|15218.3|15217.3|15215.6|15214.6|132
1648651310000|2022-03-30 14:41:50|15217.1|15216.1|15218.9|15217.9|15222.4|15221.4|15216.6|15215.6|126
1648651320000|2022-03-30 14:42:00|15219.7|15218.7|15215.4|15214.4|15220.4|15219.4|15212.4|15211.4|286
1648651330000|2022-03-30 14:42:10|15215.6|15214.6|15216.6|15215.6|15218.2|15217.2|15215.6|15214.6|111
1648651340000|2022-03-30 14:42:20|15216.8|15215.8|15216.6|15215.6|15218.6|15217.6|15215.8|15214.8|74
1648651350000|2022-03-30 14:42:30|15216.3|15215.3|15215.6|15214.6|15217.8|15216.8|15214.2|15213.2|95
1648651360000|2022-03-30 14:42:40|15215.8|15214.8|15213.9|15212.9|15216.6|15215.6|15211.7|15210.7|148
1648651370000|2022-03-30 14:42:50|15214.7|15213.7|15213.4|15212.4|15214.9|15213.9|15211.7|15210.7|99
1648651380000|2022-03-30 14:43:00|15213.3|15212.3|15209.4|15208.4|15214.1|15213.1|15209.4|15208.4|181
1648651390000|2022-03-30 14:43:10|15209.6|15208.6|15205.8|15204.8|15210.9|15209.9|15205.8|15204.8|258
1648651400000|2022-03-30 14:43:20|15206.2|15205.2|15207.2|15206.2|15207.9|15206.9|15205.3|15204.3|153
1648651410000|2022-03-30 14:43:30|15206.8|15205.8|15209.2|15208.2|15211.2|15210.2|15205.8|15204.8|138
1648651420000|2022-03-30 14:43:40|15208.6|15207.6|15210.1|15209.1|15211.4|15210.4|15207.4|15206.4|81
1648651430000|2022-03-30 14:43:50|15209.6|15208.6|15210.4|15209.4|15212.7|15211.7|15208.4|15207.4|78
1648651440000|2022-03-30 14:44:00|15210.6|15209.6|15210.1|15209.1|15212.1|15211.1|15208.4|15207.4|82
1648651450000|2022-03-30 14:44:10|15209.8|15208.8|15209.4|15208.4|15212.1|15211.1|15209.2|15208.2|52
1648651460000|2022-03-30 14:44:20|15209.6|15208.6|15206.2|15205.2|15213.7|15212.7|15205.8|15204.8|134
1648651470000|2022-03-30 14:44:30|15205.8|15204.8|15205.8|15204.8|15206.9|15205.9|15204.8|15203.8|101
1648651480000|2022-03-30 14:44:40|15205.7|15204.7|15205.7|15204.7|15210.3|15209.3|15205.6|15204.6|89
1648651490000|2022-03-30 14:44:50|15205.9|15204.9|15205.7|15204.7|15209.2|15208.2|15205.1|15204.1|106
1648651500000|2022-03-30 14:45:00|15205.8|15204.8|15202.6|15201.6|15206.1|15205.1|15200.8|15199.8|256
1648651510000|2022-03-30 14:45:10|15202.4|15201.4|15199.2|15198.2|15203.8|15202.8|15199.1|15198.1|183
1648651520000|2022-03-30 14:45:20|15199.1|15198.1|15197.7|15196.7|15201.9|15200.9|15196.4|15195.4|241
1648651530000|2022-03-30 14:45:30|15198.1|15197.1|15203.3|15202.3|15204.6|15203.6|15197.6|15196.6|194
1648651540000|2022-03-30 14:45:40|15203.4|15202.4|15204.8|15203.8|15207.2|15206.2|15201.9|15200.9|141
1648651550000|2022-03-30 14:45:50|15204.3|15203.3|15206.6|15205.6|15208.7|15207.7|15204.3|15203.3|154
1648651560000|2022-03-30 14:46:00|15206.7|15205.7|15207.6|15206.6|15207.9|15206.9|15203.9|15202.9|134
1648651570000|2022-03-30 14:46:10|15207.7|15206.7|15210.1|15209.1|15210.8|15209.8|15205.1|15204.1|179
1648651580000|2022-03-30 14:46:20|15210.2|15209.2|15208.7|15207.7|15211.8|15210.8|15207.2|15206.2|118
1648651590000|2022-03-30 14:46:30|15208.9|15207.9|15209.1|15208.1|15209.3|15208.3|15204.7|15203.7|104
1648651600000|2022-03-30 14:46:40|15209.2|15208.2|15204.7|15203.7|15210.3|15209.3|15203.9|15202.9|90
1648651610000|2022-03-30 14:46:50|15204.6|15203.6|15204.4|15203.4|15204.7|15203.7|15201.2|15200.2|161
1648651620000|2022-03-30 14:47:00|15204.3|15203.3|15202.7|15201.7|15205.1|15204.1|15200.9|15199.9|154
1648651630000|2022-03-30 14:47:10|15202.8|15201.8|15208.1|15207.1|15208.7|15207.7|15201.9|15200.9|170
1648651640000|2022-03-30 14:47:20|15208.2|15207.2|15207.4|15206.4|15209.1|15208.1|15206.4|15205.4|98
1648651650000|2022-03-30 14:47:30|15207.3|15206.3|15209.8|15208.8|15210.4|15209.4|15206.2|15205.2|117
1648651660000|2022-03-30 14:47:40|15209.7|15208.7|15211.6|15210.6|15211.7|15210.7|15207.7|15206.7|115
1648651670000|2022-03-30 14:47:50|15211.7|15210.7|15211.9|15210.9|15213.2|15212.2|15210.3|15209.3|120
1648651680000|2022-03-30 14:48:00|15212.1|15211.1|15213.3|15212.3|15218.2|15217.2|15212.1|15211.1|339
1648651690000|2022-03-30 14:48:10|15213.4|15212.4|15209.1|15208.1|15215.3|15214.3|15208.6|15207.6|182
1648651700000|2022-03-30 14:48:20|15209.2|15208.2|15207.2|15206.2|15210.6|15209.6|15206.3|15205.3|195
1648651710000|2022-03-30 14:48:30|15207.1|15206.1|15206.9|15205.9|15208.1|15207.1|15205.9|15204.9|114
1648651720000|2022-03-30 14:48:40|15206.8|15205.8|15207.3|15206.3|15207.3|15206.3|15204.3|15203.3|111
1648651730000|2022-03-30 14:48:50|15207.4|15206.4|15209.3|15208.3|15209.9|15208.9|15206.9|15205.9|96
1648651740000|2022-03-30 14:49:00|15209.2|15208.2|15205.1|15204.1|15209.6|15208.6|15204.3|15203.3|61
1648651750000|2022-03-30 14:49:10|15204.9|15203.9|15205.4|15204.4|15206.7|15205.7|15203.9|15202.9|133
1648651760000|2022-03-30 14:49:20|15205.6|15204.6|15202.4|15201.4|15206.2|15205.2|15200.7|15199.7|195
1648651770000|2022-03-30 14:49:30|15202.2|15201.2|15203.4|15202.4|15206.3|15205.3|15202.2|15201.2|96
1648651780000|2022-03-30 14:49:40|15203.7|15202.7|15205.3|15204.3|15206.3|15205.3|15202.2|15201.2|130
1648651790000|2022-03-30 14:49:50|15205.4|15204.4|15202.2|15201.2|15205.6|15204.6|15201.4|15200.4|75
1648651800000|2022-03-30 14:50:00|15201.8|15200.8|15203.4|15202.4|15203.4|15202.4|15200.7|15199.7|112
1648651810000|2022-03-30 14:50:10|15203.2|15202.2|15200.7|15199.7|15207.1|15206.1|15200.7|15199.7|144
1648651820000|2022-03-30 14:50:20|15200.4|15199.4|15199.9|15198.9|15201.9|15200.9|15197.9|15196.9|305
1648651830000|2022-03-30 14:50:30|15199.3|15198.3|15200.4|15199.4|15201.3|15200.3|15198.6|15197.6|116
1648651840000|2022-03-30 14:50:40|15200.6|15199.6|15203.6|15202.6|15204.2|15203.2|15200.3|15199.3|116
1648651850000|2022-03-30 14:50:50|15203.3|15202.3|15206.9|15205.9|15207.4|15206.4|15203.1|15202.1|132
1648651860000|2022-03-30 14:51:00|15207.2|15206.2|15211.9|15210.9|15213.7|15212.7|15207.2|15206.2|506
1648651870000|2022-03-30 14:51:10|15211.2|15210.2|15211.3|15210.3|15213.2|15212.2|15210.1|15209.1|91
1648651880000|2022-03-30 14:51:20|15211.4|15210.4|15206.4|15205.4|15211.9|15210.9|15206.4|15205.4|124
1648651890000|2022-03-30 14:51:30|15205.9|15204.9|15202.7|15201.7|15205.9|15204.9|15202.3|15201.3|116
1648651900000|2022-03-30 14:51:40|15202.6|15201.6|15199.9|15198.9|15204.4|15203.4|15199.8|15198.8|92
1648651910000|2022-03-30 14:51:50|15199.6|15198.6|15197.3|15196.3|15199.7|15198.7|15195.7|15194.7|240
1648651920000|2022-03-30 14:52:00|15197.4|15196.4|15194.9|15193.9|15197.7|15196.7|15191.3|15190.3|396
1648651930000|2022-03-30 14:52:10|15194.8|15193.8|15194.9|15193.9|15196.6|15195.6|15193.2|15192.2|183
1648651940000|2022-03-30 14:52:20|15195.1|15194.1|15195.6|15194.6|15197.2|15196.2|15192.9|15191.9|113
1648651950000|2022-03-30 14:52:30|15195.4|15194.4|15193.2|15192.2|15195.7|15194.7|15192.6|15191.6|87
1648651960000|2022-03-30 14:52:40|15193.1|15192.1|15196.1|15195.1|15198.1|15197.1|15193.1|15192.1|122
1648651970000|2022-03-30 14:52:50|15196.3|15195.3|15194.6|15193.6|15196.3|15195.3|15193.6|15192.6|90
1648651980000|2022-03-30 14:53:00|15194.4|15193.4|15191.1|15190.1|15194.8|15193.8|15191.1|15190.1|109
1648651990000|2022-03-30 14:53:10|15191.2|15190.2|15191.7|15190.7|15192.9|15191.9|15189.8|15188.8|273
1648652000000|2022-03-30 14:53:20|15191.6|15190.6|15192.2|15191.2|15193.4|15192.4|15190.8|15189.8|138
1648652010000|2022-03-30 14:53:30|15191.9|15190.9|15186.3|15185.3|15192.1|15191.1|15185.7|15184.7|303
1648652020000|2022-03-30 14:53:40|15186.1|15185.1|15187.7|15186.7|15187.7|15186.7|15185.2|15184.2|222
1648652030000|2022-03-30 14:53:50|15187.9|15186.9|15185.2|15184.2|15187.9|15186.9|15184.8|15183.8|97
1648652040000|2022-03-30 14:54:00|15183.9|15182.9|15183.3|15182.3|15186.2|15185.2|15182.7|15181.7|195
1648652050000|2022-03-30 14:54:10|15183.4|15182.4|15177.9|15176.9|15183.4|15182.4|15177.8|15176.8|285
1648652060000|2022-03-30 14:54:20|15178.2|15177.2|15173.9|15172.9|15179.4|15178.4|15173.7|15172.7|368
1648652070000|2022-03-30 14:54:30|15174.1|15173.1|15176.1|15175.1|15178.1|15177.1|15173.4|15172.4|252
1648652080000|2022-03-30 14:54:40|15176.2|15175.2|15174.4|15173.4|15177.4|15176.4|15174.1|15173.1|131
1648652090000|2022-03-30 14:54:50|15174.7|15173.7|15175.7|15174.7|15175.7|15174.7|15171.9|15170.9|119
1648652100000|2022-03-30 14:55:00|15175.9|15174.9|15174.2|15173.2|15178.4|15177.4|15172.4|15171.4|200
1648652110000|2022-03-30 14:55:10|15174.1|15173.1|15172.8|15171.8|15174.7|15173.7|15172.7|15171.7|134
1648652120000|2022-03-30 14:55:20|15172.9|15171.9|15168.7|15167.7|15176.1|15175.1|15166.7|15165.7|429
1648652130000|2022-03-30 14:55:30|15168.9|15167.9|15170.4|15169.4|15172.1|15171.1|15168.9|15167.9|153
1648652140000|2022-03-30 14:55:40|15170.3|15169.3|15174.9|15173.9|15175.2|15174.2|15170.3|15169.3|209
1648652150000|2022-03-30 14:55:50|15175.2|15174.2|15173.6|15172.6|15175.2|15174.2|15171.9|15170.9|129
1648652160000|2022-03-30 14:56:00|15173.7|15172.7|15170.6|15169.6|15174.2|15173.2|15168.6|15167.6|222
1648652170000|2022-03-30 14:56:10|15170.7|15169.7|15169.7|15168.7|15171.8|15170.8|15169.1|15168.1|170
1648652180000|2022-03-30 14:56:20|15170.4|15169.4|15166.7|15165.7|15170.4|15169.4|15165.9|15164.9|294
1648652190000|2022-03-30 14:56:30|15167.1|15166.1|15165.4|15164.4|15167.3|15166.3|15163.9|15162.9|207
1648652200000|2022-03-30 14:56:40|15166.6|15165.6|15162.4|15161.4|15166.9|15165.9|15162.2|15161.2|139
1648652210000|2022-03-30 14:56:50|15162.7|15161.7|15164.4|15163.4|15165.3|15164.3|15161.7|15160.7|173
1648652220000|2022-03-30 14:57:00|15163.8|15162.8|15166.7|15165.7|15166.9|15165.9|15160.9|15159.9|212
1648652230000|2022-03-30 14:57:10|15165.9|15164.9|15160.7|15159.7|15166.3|15165.3|15160.4|15159.4|181
1648652240000|2022-03-30 14:57:20|15160.9|15159.9|15160.6|15159.6|15163.7|15162.7|15157.4|15156.4|304
1648652250000|2022-03-30 14:57:30|15160.7|15159.7|15162.6|15161.6|15162.7|15161.7|15158.4|15157.4|151
1648652260000|2022-03-30 14:57:40|15162.7|15161.7|15160.8|15159.8|15163.6|15162.6|15159.9|15158.9|125
1648652270000|2022-03-30 14:57:50|15160.7|15159.7|15161.6|15160.6|15162.4|15161.4|15159.7|15158.7|101
1648652280000|2022-03-30 14:58:00|15161.3|15160.3|15157.3|15156.3|15162.3|15161.3|15157.1|15156.1|174
1648652290000|2022-03-30 14:58:10|15156.7|15155.7|15155.7|15154.7|15157.8|15156.8|15154.4|15153.4|231
1648652300000|2022-03-30 14:58:20|15155.8|15154.8|15157.4|15156.4|15158.4|15157.4|15154.8|15153.8|270
1648652310000|2022-03-30 14:58:30|15158.4|15157.4|15157.7|15156.7|15159.2|15158.2|15155.7|15154.7|125
1648652320000|2022-03-30 14:58:40|15157.8|15156.8|15157.4|15156.4|15159.7|15158.7|15156.7|15155.7|184
1648652330000|2022-03-30 14:58:50|15157.6|15156.6|15158.7|15157.7|15158.9|15157.9|15156.7|15155.7|102
1648652340000|2022-03-30 14:59:00|15158.4|15157.4|15155.7|15154.7|15158.9|15157.9|15152.9|15151.9|204
1648652350000|2022-03-30 14:59:10|15155.8|15154.8|15153.7|15152.7|15156.2|15155.2|15152.9|15151.9|150
1648652360000|2022-03-30 14:59:20|15153.6|15152.6|15153.7|15152.7|15156.9|15155.9|15152.4|15151.4|237
1648652370000|2022-03-30 14:59:30|15153.4|15152.4|15154.9|15153.9|15155.4|15154.4|15153.1|15152.1|132
1648652380000|2022-03-30 14:59:40|15155.1|15154.1|15153.9|15152.9|15156.1|15155.1|15153.2|15152.2|164
1648652390000|2022-03-30 14:59:50|15154.2|15153.2|15155.8|15154.8|15155.8|15154.8|15153.7|15152.7|119
1648652400000|2022-03-30 15:00:00|15155.7|15154.7|15148.4|15147.4|15155.7|15154.7|15148.3|15147.3|470
1648652410000|2022-03-30 15:00:10|15148.2|15147.2|15148.7|15147.7|15148.7|15147.7|15145.4|15144.4|442
1648652420000|2022-03-30 15:00:20|15148.9|15147.9|15150.7|15149.7|15153.3|15152.3|15148.9|15147.9|300
1648652430000|2022-03-30 15:00:30|15150.4|15149.4|15154.8|15153.8|15155.4|15154.4|15150.2|15149.2|164
1648652440000|2022-03-30 15:00:40|15154.7|15153.7|15152.4|15151.4|15154.7|15153.7|15151.7|15150.7|130
1648652450000|2022-03-30 15:00:50|15152.2|15151.2|15150.7|15149.7|15153.6|15152.6|15150.4|15149.4|144
1648652460000|2022-03-30 15:01:00|15150.8|15149.8|15151.7|15150.7|15153.4|15152.4|15146.4|15145.4|255
1648652470000|2022-03-30 15:01:10|15151.4|15150.4|15150.9|15149.9|15154.4|15153.4|15150.9|15149.9|140
1648652480000|2022-03-30 15:01:20|15151.1|15150.1|15154.3|15153.3|15154.7|15153.7|15150.9|15149.9|106
1648652490000|2022-03-30 15:01:30|15154.2|15153.2|15155.7|15154.7|15156.3|15155.3|15153.1|15152.1|214
1648652500000|2022-03-30 15:01:40|15155.8|15154.8|15157.7|15156.7|15157.7|15156.7|15154.7|15153.7|188
1648652510000|2022-03-30 15:01:50|15157.9|15156.9|15157.9|15156.9|15159.4|15158.4|15155.9|15154.9|374
1648652520000|2022-03-30 15:02:00|15158.1|15157.1|15154.4|15153.4|15160.8|15159.8|15153.2|15152.2|390
1648652530000|2022-03-30 15:02:10|15154.6|15153.6|15158.8|15157.8|15159.2|15158.2|15153.9|15152.9|174
1648652540000|2022-03-30 15:02:20|15158.7|15157.7|15155.9|15154.9|15159.2|15158.2|15154.8|15153.8|129
1648652550000|2022-03-30 15:02:30|15155.2|15154.2|15153.8|15152.8|15155.8|15154.8|15152.8|15151.8|131
1648652560000|2022-03-30 15:02:40|15153.9|15152.9|15153.7|15152.7|15154.2|15153.2|15152.2|15151.2|108
1648652570000|2022-03-30 15:02:50|15153.6|15152.6|15158.2|15157.2|15158.9|15157.9|15153.3|15152.3|205
1648652580000|2022-03-30 15:03:00|15158.4|15157.4|15157.4|15156.4|15159.6|15158.6|15156.2|15155.2|314
1648652590000|2022-03-30 15:03:10|15156.9|15155.9|15155.7|15154.7|15160.8|15159.8|15155.2|15154.2|223
1648652600000|2022-03-30 15:03:20|15155.4|15154.4|15152.6|15151.6|15156.4|15155.4|15151.7|15150.7|170
1648652610000|2022-03-30 15:03:30|15152.4|15151.4|15151.4|15150.4|15154.8|15153.8|15151.4|15150.4|171
1648652620000|2022-03-30 15:03:40|15151.2|15150.2|15148.4|15147.4|15151.6|15150.6|15147.4|15146.4|264
1648652630000|2022-03-30 15:03:50|15148.3|15147.3|15149.4|15148.4|15149.9|15148.9|15148.1|15147.1|147
1648652640000|2022-03-30 15:04:00|15149.2|15148.2|15134.7|15133.7|15149.2|15148.2|15134.3|15133.3|827
1648652650000|2022-03-30 15:04:10|15134.8|15133.8|15135.6|15134.6|15139.9|15138.9|15134.8|15133.8|292
1648652660000|2022-03-30 15:04:20|15135.4|15134.4|15135.2|15134.2|15136.2|15135.2|15132.2|15131.2|242
1648652670000|2022-03-30 15:04:30|15135.4|15134.4|15136.7|15135.7|15137.9|15136.9|15135.4|15134.4|140
1648652680000|2022-03-30 15:04:40|15136.6|15135.6|15135.9|15134.9|15138.2|15137.2|15134.4|15133.4|153
1648652690000|2022-03-30 15:04:50|15136.2|15135.2|15141.4|15140.4|15142.4|15141.4|15135.8|15134.8|229
1648652700000|2022-03-30 15:05:00|15141.2|15140.2|15139.4|15138.4|15142.8|15141.8|15138.4|15137.4|242
1648652710000|2022-03-30 15:05:10|15139.3|15138.3|15136.7|15135.7|15143.1|15142.1|15136.4|15135.4|263
1648652720000|2022-03-30 15:05:20|15136.4|15135.4|15135.8|15134.8|15137.9|15136.9|15135.4|15134.4|138
1648652730000|2022-03-30 15:05:30|15135.9|15134.9|15136.7|15135.7|15137.7|15136.7|15135.4|15134.4|101
1648652740000|2022-03-30 15:05:40|15136.8|15135.8|15135.8|15134.8|15138.2|15137.2|15135.8|15134.8|138
1648652750000|2022-03-30 15:05:50|15135.7|15134.7|15133.9|15132.9|15136.4|15135.4|15133.8|15132.8|125
1648652760000|2022-03-30 15:06:00|15134.7|15133.7|15130.9|15129.9|15136.2|15135.2|15130.6|15129.6|402
1648652770000|2022-03-30 15:06:10|15130.7|15129.7|15134.9|15133.9|15135.3|15134.3|15130.7|15129.7|168
1648652780000|2022-03-30 15:06:20|15134.8|15133.8|15130.3|15129.3|15135.7|15134.7|15129.6|15128.6|220
1648652790000|2022-03-30 15:06:30|15130.4|15129.4|15132.4|15131.4|15134.9|15133.9|15128.9|15127.9|181
1648652800000|2022-03-30 15:06:40|15132.7|15131.7|15132.2|15131.2|15132.9|15131.9|15130.1|15129.1|107
1648652810000|2022-03-30 15:06:50|15131.7|15130.7|15123.7|15122.7|15131.8|15130.8|15122.9|15121.9|512
1648652820000|2022-03-30 15:07:00|15123.6|15122.6|15121.9|15120.9|15124.2|15123.2|15119.7|15118.7|470
1648652830000|2022-03-30 15:07:10|15122.1|15121.1|15128.4|15127.4|15128.7|15127.7|15120.4|15119.4|346
1648652840000|2022-03-30 15:07:20|15128.3|15127.3|15130.3|15129.3|15130.7|15129.7|15127.4|15126.4|265
1648652850000|2022-03-30 15:07:30|15130.2|15129.2|15124.9|15123.9|15131.4|15130.4|15124.9|15123.9|262
1648652860000|2022-03-30 15:07:40|15125.2|15124.2|15125.9|15124.9|15126.8|15125.8|15124.2|15123.2|108
1648652870000|2022-03-30 15:07:50|15126.1|15125.1|15121.4|15120.4|15126.2|15125.2|15120.8|15119.8|173
1648652880000|2022-03-30 15:08:00|15121.7|15120.7|15120.2|15119.2|15122.7|15121.7|15119.2|15118.2|335
1648652890000|2022-03-30 15:08:10|15119.6|15118.6|15116.4|15115.4|15119.6|15118.6|15114.2|15113.2|501
1648652900000|2022-03-30 15:08:20|15116.6|15115.6|15115.1|15114.1|15116.7|15115.7|15112.4|15111.4|355
1648652910000|2022-03-30 15:08:30|15115.4|15114.4|15115.7|15114.7|15119.8|15118.8|15114.6|15113.6|281
1648652920000|2022-03-30 15:08:40|15115.4|15114.4|15113.7|15112.7|15115.8|15114.8|15113.4|15112.4|167
1648652930000|2022-03-30 15:08:50|15113.8|15112.8|15115.2|15114.2|15115.2|15114.2|15112.1|15111.1|177
1648652940000|2022-03-30 15:09:00|15114.8|15113.8|15114.9|15113.9|15115.8|15114.8|15113.8|15112.8|166
1648652950000|2022-03-30 15:09:10|15115.1|15114.1|15114.6|15113.6|15115.1|15114.1|15111.9|15110.9|190
1648652960000|2022-03-30 15:09:20|15114.4|15113.4|15114.3|15113.3|15114.7|15113.7|15112.9|15111.9|137
1648652970000|2022-03-30 15:09:30|15114.2|15113.2|15115.4|15114.4|15115.4|15114.4|15112.7|15111.7|85
1648652980000|2022-03-30 15:09:40|15115.2|15114.2|15114.9|15113.9|15116.7|15115.7|15114.3|15113.3|205
1648652990000|2022-03-30 15:09:50|15114.8|15113.8|15110.7|15109.7|15114.8|15113.8|15110.7|15109.7|144
1648653000000|2022-03-30 15:10:00|15111.4|15110.4|15113.7|15112.7|15114.4|15113.4|15110.2|15109.2|300
1648653010000|2022-03-30 15:10:10|15115.2|15114.2|15113.8|15112.8|15115.2|15114.2|15110.6|15109.6|221
1648653020000|2022-03-30 15:10:20|15113.9|15112.9|15115.2|15114.2|15116.4|15115.4|15113.4|15112.4|223
1648653030000|2022-03-30 15:10:30|15115.1|15114.1|15115.4|15114.4|15116.9|15115.9|15114.6|15113.6|154
1648653040000|2022-03-30 15:10:40|15114.9|15113.9|15115.7|15114.7|15115.7|15114.7|15113.4|15112.4|184
1648653050000|2022-03-30 15:10:50|15115.4|15114.4|15112.7|15111.7|15115.9|15114.9|15112.2|15111.2|113
1648653060000|2022-03-30 15:11:00|15113.1|15112.1|15105.7|15104.7|15113.2|15112.2|15105.7|15104.7|398
1648653070000|2022-03-30 15:11:10|15105.9|15104.9|15098.7|15097.7|15106.2|15105.2|15097.7|15096.7|865
1648653080000|2022-03-30 15:11:20|15099.2|15098.2|15098.4|15097.4|15101.9|15100.9|15097.7|15096.7|496
1648653090000|2022-03-30 15:11:30|15098.7|15097.7|15099.1|15098.1|15101.9|15100.9|15097.1|15096.1|272
1648653100000|2022-03-30 15:11:40|15098.9|15097.9|15099.2|15098.2|15102.4|15101.4|15098.4|15097.4|271
1648653110000|2022-03-30 15:11:50|15098.9|15097.9|15097.3|15096.3|15100.9|15099.9|15097.3|15096.3|229
1648653120000|2022-03-30 15:12:00|15096.7|15095.7|15100.9|15099.9|15103.7|15102.7|15095.3|15094.3|411
1648653130000|2022-03-30 15:12:10|15100.3|15099.3|15101.9|15100.9|15106.1|15105.1|15100.3|15099.3|488
1648653140000|2022-03-30 15:12:20|15101.7|15100.7|15105.1|15104.1|15106.2|15105.2|15101.2|15100.2|177
1648653150000|2022-03-30 15:12:30|15105.2|15104.2|15102.4|15101.4|15106.2|15105.2|15102.4|15101.4|152
1648653160000|2022-03-30 15:12:40|15102.6|15101.6|15106.9|15105.9|15106.9|15105.9|15102.6|15101.6|181
1648653170000|2022-03-30 15:12:50|15106.7|15105.7|15106.4|15105.4|15107.9|15106.9|15105.2|15104.2|173
1648653180000|2022-03-30 15:13:00|15107.1|15106.1|15108.6|15107.6|15109.7|15108.7|15105.7|15104.7|253
1648653190000|2022-03-30 15:13:10|15108.7|15107.7|15111.2|15110.2|15111.2|15110.2|15106.8|15105.8|324
1648653200000|2022-03-30 15:13:20|15110.9|15109.9|15116.4|15115.4|15116.6|15115.6|15110.4|15109.4|307
1648653210000|2022-03-30 15:13:30|15116.3|15115.3|15119.7|15118.7|15119.7|15118.7|15116.2|15115.2|267
1648653220000|2022-03-30 15:13:40|15119.4|15118.4|15117.4|15116.4|15119.7|15118.7|15117.2|15116.2|239
1648653230000|2022-03-30 15:13:50|15117.2|15116.2|15115.2|15114.2|15117.4|15116.4|15111.4|15110.4|282
1648653240000|2022-03-30 15:14:00|15115.3|15114.3|15118.7|15117.7|15119.2|15118.2|15114.7|15113.7|198
1648653250000|2022-03-30 15:14:10|15118.8|15117.8|15119.4|15118.4|15119.4|15118.4|15118.1|15117.1|160
1648653260000|2022-03-30 15:14:20|15119.7|15118.7|15121.1|15120.1|15121.3|15120.3|15119.2|15118.2|215
1648653270000|2022-03-30 15:14:30|15120.9|15119.9|15119.9|15118.9|15122.9|15121.9|15118.6|15117.6|212
1648653280000|2022-03-30 15:14:40|15120.1|15119.1|15120.7|15119.7|15122.2|15121.2|15119.8|15118.8|131
1648653290000|2022-03-30 15:14:50|15120.6|15119.6|15120.9|15119.9|15122.7|15121.7|15120.4|15119.4|126
1648653300000|2022-03-30 15:15:00|15121.1|15120.1|15121.9|15120.9|15122.4|15121.4|15117.9|15116.9|255
1648653310000|2022-03-30 15:15:10|15121.8|15120.8|15122.4|15121.4|15122.7|15121.7|15118.7|15117.7|227
1648653320000|2022-03-30 15:15:20|15122.6|15121.6|15125.6|15124.6|15125.6|15124.6|15120.9|15119.9|327
1648653330000|2022-03-30 15:15:30|15125.4|15124.4|15124.9|15123.9|15127.7|15126.7|15124.8|15123.8|309
1648653340000|2022-03-30 15:15:40|15124.6|15123.6|15123.4|15122.4|15127.1|15126.1|15122.9|15121.9|559
1648653350000|2022-03-30 15:15:50|15123.3|15122.3|15126.4|15125.4|15127.7|15126.7|15123.3|15122.3|141
1648653360000|2022-03-30 15:16:00|15127.1|15126.1|15126.7|15125.7|15127.3|15126.3|15125.1|15124.1|207
1648653370000|2022-03-30 15:16:10|15126.8|15125.8|15126.8|15125.8|15128.4|15127.4|15126.3|15125.3|191
1648653380000|2022-03-30 15:16:20|15126.9|15125.9|15124.6|15123.6|15127.2|15126.2|15123.4|15122.4|250
1648653390000|2022-03-30 15:16:30|15124.4|15123.4|15125.4|15124.4|15126.7|15125.7|15123.1|15122.1|84
1648653400000|2022-03-30 15:16:40|15125.9|15124.9|15123.7|15122.7|15126.4|15125.4|15122.7|15121.7|132
1648653410000|2022-03-30 15:16:50|15123.6|15122.6|15123.9|15122.9|15125.4|15124.4|15121.7|15120.7|132
1648653420000|2022-03-30 15:17:00|15123.8|15122.8|15123.6|15122.6|15124.7|15123.7|15122.4|15121.4|103
1648653430000|2022-03-30 15:17:10|15123.4|15122.4|15123.7|15122.7|15124.6|15123.6|15122.2|15121.2|126
1648653440000|2022-03-30 15:17:20|15123.8|15122.8|15122.7|15121.7|15125.7|15124.7|15122.7|15121.7|146
1648653450000|2022-03-30 15:17:30|15122.9|15121.9|15121.7|15120.7|15123.4|15122.4|15121.7|15120.7|151
1648653460000|2022-03-30 15:17:40|15121.9|15120.9|15123.2|15122.2|15123.3|15122.3|15121.2|15120.2|241
1648653470000|2022-03-30 15:17:50|15123.3|15122.3|15121.9|15120.9|15123.3|15122.3|15121.7|15120.7|208
1648653480000|2022-03-30 15:18:00|15122.1|15121.1|15122.3|15121.3|15122.7|15121.7|15120.2|15119.2|271
1648653490000|2022-03-30 15:18:10|15122.7|15121.7|15121.2|15120.2|15123.3|15122.3|15120.3|15119.3|369
1648653500000|2022-03-30 15:18:20|15121.9|15120.9|15120.3|15119.3|15122.2|15121.2|15119.1|15118.1|254
1648653510000|2022-03-30 15:18:30|15120.4|15119.4|15122.9|15121.9|15123.1|15122.1|15120.3|15119.3|162
1648653520000|2022-03-30 15:18:40|15123.1|15122.1|15120.9|15119.9|15123.2|15122.2|15120.4|15119.4|91
1648653530000|2022-03-30 15:18:50|15120.7|15119.7|15121.7|15120.7|15122.1|15121.1|15119.7|15118.7|121
1648653540000|2022-03-30 15:19:00|15121.6|15120.6|15128.4|15127.4|15128.4|15127.4|15121.3|15120.3|474
1648653550000|2022-03-30 15:19:10|15128.3|15127.3|15130.4|15129.4|15132.2|15131.2|15128.2|15127.2|435
1648653560000|2022-03-30 15:19:20|15130.3|15129.3|15129.7|15128.7|15131.2|15130.2|15129.2|15128.2|238
1648653570000|2022-03-30 15:19:30|15129.6|15128.6|15131.8|15130.8|15132.2|15131.2|15129.3|15128.3|176
1648653580000|2022-03-30 15:19:40|15131.7|15130.7|15130.9|15129.9|15132.2|15131.2|15128.9|15127.9|239
1648653590000|2022-03-30 15:19:50|15130.8|15129.8|15127.6|15126.6|15131.9|15130.9|15127.4|15126.4|165
1648653600000|2022-03-30 15:20:00|15127.7|15126.7|15127.4|15126.4|15131.1|15130.1|15126.6|15125.6|217
1648653610000|2022-03-30 15:20:10|15127.3|15126.3|15126.3|15125.3|15128.9|15127.9|15126.3|15125.3|154
1648653620000|2022-03-30 15:20:20|15126.2|15125.2|15126.7|15125.7|15127.1|15126.1|15124.9|15123.9|162
1648653630000|2022-03-30 15:20:30|15126.6|15125.6|15128.7|15127.7|15130.9|15129.9|15124.9|15123.9|183
1648653640000|2022-03-30 15:20:40|15128.6|15127.6|15131.9|15130.9|15132.4|15131.4|15128.6|15127.6|145
1648653650000|2022-03-30 15:20:50|15132.2|15131.2|15130.6|15129.6|15133.2|15132.2|15129.9|15128.9|243
1648653660000|2022-03-30 15:21:00|15130.7|15129.7|15125.7|15124.7|15131.9|15130.9|15125.7|15124.7|201
1648653670000|2022-03-30 15:21:10|15125.8|15124.8|15117.4|15116.4|15126.1|15125.1|15115.2|15114.2|482
1648653680000|2022-03-30 15:21:20|15116.9|15115.9|15119.4|15118.4|15120.1|15119.1|15114.7|15113.7|206
1648653690000|2022-03-30 15:21:30|15119.7|15118.7|15121.9|15120.9|15121.9|15120.9|15117.8|15116.8|209
1648653700000|2022-03-30 15:21:40|15122.1|15121.1|15120.7|15119.7|15124.2|15123.2|15120.7|15119.7|146
1648653710000|2022-03-30 15:21:50|15121.1|15120.1|15121.8|15120.8|15122.9|15121.9|15120.7|15119.7|77
1648653720000|2022-03-30 15:22:00|15121.7|15120.7|15125.7|15124.7|15126.1|15125.1|15121.7|15120.7|157
1648653730000|2022-03-30 15:22:10|15125.8|15124.8|15125.8|15124.8|15126.4|15125.4|15123.9|15122.9|99
1648653740000|2022-03-30 15:22:20|15126.2|15125.2|15125.9|15124.9|15126.3|15125.3|15123.7|15122.7|92
1648653750000|2022-03-30 15:22:30|15125.8|15124.8|15120.4|15119.4|15125.9|15124.9|15120.2|15119.2|125
1648653760000|2022-03-30 15:22:40|15120.3|15119.3|15117.7|15116.7|15120.9|15119.9|15117.4|15116.4|152
1648653770000|2022-03-30 15:22:50|15117.8|15116.8|15121.9|15120.9|15122.4|15121.4|15117.8|15116.8|103
1648653780000|2022-03-30 15:23:00|15122.2|15121.2|15122.9|15121.9|15125.2|15124.2|15121.4|15120.4|98
1648653790000|2022-03-30 15:23:10|15123.8|15122.8|15124.7|15123.7|15124.7|15123.7|15120.4|15119.4|81
1648653800000|2022-03-30 15:23:20|15124.6|15123.6|15125.2|15124.2|15126.1|15125.1|15124.1|15123.1|107
1648653810000|2022-03-30 15:23:30|15125.1|15124.1|15130.9|15129.9|15131.4|15130.4|15124.6|15123.6|229
1648653820000|2022-03-30 15:23:40|15130.8|15129.8|15133.9|15132.9|15136.8|15135.8|15130.3|15129.3|326
1648653830000|2022-03-30 15:23:50|15133.7|15132.7|15130.9|15129.9|15133.9|15132.9|15129.4|15128.4|171
1648653840000|2022-03-30 15:24:00|15130.8|15129.8|15132.2|15131.2|15135.4|15134.4|15130.8|15129.8|201
1648653850000|2022-03-30 15:24:10|15132.1|15131.1|15130.7|15129.7|15132.1|15131.1|15130.4|15129.4|84
1648653860000|2022-03-30 15:24:20|15130.9|15129.9|15128.6|15127.6|15131.7|15130.7|15128.2|15127.2|98
1648653870000|2022-03-30 15:24:30|15128.4|15127.4|15124.7|15123.7|15128.4|15127.4|15124.1|15123.1|215
1648653880000|2022-03-30 15:24:40|15125.3|15124.3|15123.4|15122.4|15125.6|15124.6|15121.9|15120.9|170
1648653890000|2022-03-30 15:24:50|15123.7|15122.7|15122.7|15121.7|15123.9|15122.9|15120.1|15119.1|142
1648653900000|2022-03-30 15:25:00|15122.4|15121.4|15123.8|15122.8|15123.9|15122.9|15119.7|15118.7|188
1648653910000|2022-03-30 15:25:10|15124.1|15123.1|15121.2|15120.2|15125.4|15124.4|15120.4|15119.4|203
1648653920000|2022-03-30 15:25:20|15121.1|15120.1|15119.7|15118.7|15121.4|15120.4|15117.7|15116.7|160
1648653930000|2022-03-30 15:25:30|15119.6|15118.6|15117.8|15116.8|15120.3|15119.3|15117.3|15116.3|116
1648653940000|2022-03-30 15:25:40|15117.7|15116.7|15118.1|15117.1|15120.2|15119.2|15117.4|15116.4|140
1648653950000|2022-03-30 15:25:50|15117.9|15116.9|15114.9|15113.9|15118.3|15117.3|15114.9|15113.9|146
1648653960000|2022-03-30 15:26:00|15115.1|15114.1|15114.7|15113.7|15116.1|15115.1|15112.7|15111.7|209
1648653970000|2022-03-30 15:26:10|15114.6|15113.6|15110.6|15109.6|15115.2|15114.2|15109.6|15108.6|317
1648653980000|2022-03-30 15:26:20|15110.7|15109.7|15111.1|15110.1|15112.2|15111.2|15109.7|15108.7|155
1648653990000|2022-03-30 15:26:30|15111.2|15110.2|15109.4|15108.4|15111.4|15110.4|15108.7|15107.7|155
1648654000000|2022-03-30 15:26:40|15109.6|15108.6|15108.2|15107.2|15112.2|15111.2|15108.2|15107.2|173
1648654010000|2022-03-30 15:26:50|15108.3|15107.3|15107.7|15106.7|15109.6|15108.6|15106.8|15105.8|137
1648654020000|2022-03-30 15:27:00|15107.2|15106.2|15107.7|15106.7|15108.2|15107.2|15105.7|15104.7|169
1648654030000|2022-03-30 15:27:10|15107.9|15106.9|15107.2|15106.2|15108.7|15107.7|15105.9|15104.9|129
1648654040000|2022-03-30 15:27:20|15106.7|15105.7|15105.9|15104.9|15106.9|15105.9|15104.2|15103.2|130
1648654050000|2022-03-30 15:27:30|15105.8|15104.8|15109.8|15108.8|15109.8|15108.8|15105.7|15104.7|151
1648654060000|2022-03-30 15:27:40|15109.9|15108.9|15108.9|15107.9|15113.2|15112.2|15107.9|15106.9|256
1648654070000|2022-03-30 15:27:50|15108.8|15107.8|15106.4|15105.4|15108.9|15107.9|15104.7|15103.7|171
1648654080000|2022-03-30 15:28:00|15106.6|15105.6|15105.8|15104.8|15107.9|15106.9|15104.4|15103.4|190
1648654090000|2022-03-30 15:28:10|15105.3|15104.3|15105.2|15104.2|15105.4|15104.4|15103.7|15102.7|146
1648654100000|2022-03-30 15:28:20|15105.4|15104.4|15108.8|15107.8|15111.2|15110.2|15104.7|15103.7|217
1648654110000|2022-03-30 15:28:30|15108.9|15107.9|15108.7|15107.7|15112.2|15111.2|15107.7|15106.7|141
1648654120000|2022-03-30 15:28:40|15108.6|15107.6|15103.1|15102.1|15109.4|15108.4|15102.9|15101.9|218
1648654130000|2022-03-30 15:28:50|15103.3|15102.3|15106.7|15105.7|15107.1|15106.1|15102.4|15101.4|153
1648654140000|2022-03-30 15:29:00|15106.6|15105.6|15110.2|15109.2|15114.9|15113.9|15106.6|15105.6|275
1648654150000|2022-03-30 15:29:10|15110.7|15109.7|15117.7|15116.7|15117.7|15116.7|15110.2|15109.2|219
1648654160000|2022-03-30 15:29:20|15117.6|15116.6|15115.9|15114.9|15117.8|15116.8|15113.7|15112.7|92
1648654170000|2022-03-30 15:29:30|15116.3|15115.3|15114.9|15113.9|15116.4|15115.4|15114.4|15113.4|62
1648654180000|2022-03-30 15:29:40|15115.6|15114.6|15112.6|15111.6|15117.8|15116.8|15112.2|15111.2|178
1648654190000|2022-03-30 15:29:50|15112.8|15111.8|15116.4|15115.4|15116.4|15115.4|15111.2|15110.2|86
1648654200000|2022-03-30 15:30:00|15116.6|15115.6|15117.2|15116.2|15120.9|15119.9|15116.2|15115.2|360
1648654210000|2022-03-30 15:30:10|15117.3|15116.3|15114.9|15113.9|15117.8|15116.8|15113.9|15112.9|150
1648654220000|2022-03-30 15:30:20|15115.1|15114.1|15113.7|15112.7|15117.3|15116.3|15109.7|15108.7|151
1648654230000|2022-03-30 15:30:30|15113.8|15112.8|15117.2|15116.2|15117.6|15116.6|15111.7|15110.7|78
1648654240000|2022-03-30 15:30:40|15117.3|15116.3|15118.2|15117.2|15120.9|15119.9|15116.7|15115.7|139
1648654250000|2022-03-30 15:30:50|15118.1|15117.1|15119.4|15118.4|15119.8|15118.8|15116.7|15115.7|100
1648654260000|2022-03-30 15:31:00|15119.2|15118.2|15123.3|15122.3|15126.6|15125.6|15119.2|15118.2|377
1648654270000|2022-03-30 15:31:10|15122.9|15121.9|15117.2|15116.2|15123.2|15122.2|15116.7|15115.7|153
1648654280000|2022-03-30 15:31:20|15117.4|15116.4|15117.4|15116.4|15117.9|15116.9|15115.7|15114.7|99
1648654290000|2022-03-30 15:31:30|15117.2|15116.2|15114.9|15113.9|15118.4|15117.4|15114.7|15113.7|130
1648654300000|2022-03-30 15:31:40|15114.8|15113.8|15117.7|15116.7|15117.7|15116.7|15114.2|15113.2|84
1648654310000|2022-03-30 15:31:50|15117.6|15116.6|15115.2|15114.2|15117.6|15116.6|15115.2|15114.2|45
1648654320000|2022-03-30 15:32:00|15115.7|15114.7|15120.9|15119.9|15121.8|15120.8|15113.2|15112.2|188
1648654330000|2022-03-30 15:32:10|15120.6|15119.6|15122.3|15121.3|15124.8|15123.8|15119.6|15118.6|172
1648654340000|2022-03-30 15:32:20|15122.2|15121.2|15122.7|15121.7|15123.4|15122.4|15120.7|15119.7|76
1648654350000|2022-03-30 15:32:30|15122.9|15121.9|15121.2|15120.2|15123.9|15122.9|15120.6|15119.6|105
1648654360000|2022-03-30 15:32:40|15121.3|15120.3|15122.9|15121.9|15123.2|15122.2|15119.7|15118.7|79
1648654370000|2022-03-30 15:32:50|15122.8|15121.8|15124.7|15123.7|15124.9|15123.9|15121.6|15120.6|96
1648654380000|2022-03-30 15:33:00|15124.9|15123.9|15121.9|15120.9|15125.2|15124.2|15119.9|15118.9|192
1648654390000|2022-03-30 15:33:10|15122.1|15121.1|15120.9|15119.9|15123.6|15122.6|15120.9|15119.9|68
1648654400000|2022-03-30 15:33:20|15120.7|15119.7|15125.4|15124.4|15125.8|15124.8|15120.4|15119.4|191
1648654410000|2022-03-30 15:33:30|15125.6|15124.6|15127.7|15126.7|15128.2|15127.2|15124.9|15123.9|166
1648654420000|2022-03-30 15:33:40|15127.6|15126.6|15128.8|15127.8|15129.3|15128.3|15127.4|15126.4|96
1648654430000|2022-03-30 15:33:50|15128.7|15127.7|15128.9|15127.9|15129.7|15128.7|15126.8|15125.8|196
1648654440000|2022-03-30 15:34:00|15129.2|15128.2|15129.4|15128.4|15130.9|15129.9|15128.4|15127.4|153
1648654450000|2022-03-30 15:34:10|15129.3|15128.3|15132.9|15131.9|15133.2|15132.2|15128.6|15127.6|238
1648654460000|2022-03-30 15:34:20|15133.2|15132.2|15134.9|15133.9|15135.3|15134.3|15131.7|15130.7|164
1648654470000|2022-03-30 15:34:30|15134.8|15133.8|15137.6|15136.6|15141.6|15140.6|15133.9|15132.9|382
1648654480000|2022-03-30 15:34:40|15137.4|15136.4|15138.7|15137.7|15139.8|15138.8|15136.8|15135.8|192
1648654490000|2022-03-30 15:34:50|15138.9|15137.9|15140.7|15139.7|15140.7|15139.7|15136.4|15135.4|243
1648654500000|2022-03-30 15:35:00|15140.3|15139.3|15144.1|15143.1|15144.1|15143.1|15134.6|15133.6|351
1648654510000|2022-03-30 15:35:10|15143.8|15142.8|15149.4|15148.4|15150.8|15149.8|15143.6|15142.6|770
1648654520000|2022-03-30 15:35:20|15149.3|15148.3|15150.6|15149.6|15152.6|15151.6|15147.6|15146.6|302
1648654530000|2022-03-30 15:35:30|15150.7|15149.7|15150.2|15149.2|15151.3|15150.3|15148.4|15147.4|272
1648654540000|2022-03-30 15:35:40|15150.4|15149.4|15148.8|15147.8|15151.7|15150.7|15148.2|15147.2|174
1648654550000|2022-03-30 15:35:50|15148.9|15147.9|15149.2|15148.2|15149.9|15148.9|15147.7|15146.7|180
1648654560000|2022-03-30 15:36:00|15148.7|15147.7|15152.2|15151.2|15153.7|15152.7|15148.7|15147.7|170
1648654570000|2022-03-30 15:36:10|15152.1|15151.1|15147.2|15146.2|15152.1|15151.1|15147.2|15146.2|177
1648654580000|2022-03-30 15:36:20|15147.6|15146.6|15148.7|15147.7|15149.3|15148.3|15146.2|15145.2|246
1648654590000|2022-03-30 15:36:30|15148.8|15147.8|15149.1|15148.1|15150.2|15149.2|15147.9|15146.9|125
1648654600000|2022-03-30 15:36:40|15148.9|15147.9|15146.2|15145.2|15150.2|15149.2|15146.2|15145.2|93
1648654610000|2022-03-30 15:36:50|15146.3|15145.3|15143.4|15142.4|15147.2|15146.2|15142.2|15141.2|301
1648654620000|2022-03-30 15:37:00|15143.2|15142.2|15140.9|15139.9|15143.4|15142.4|15140.3|15139.3|216
1648654630000|2022-03-30 15:37:10|15140.8|15139.8|15141.9|15140.9|15143.8|15142.8|15140.7|15139.7|107
1648654640000|2022-03-30 15:37:20|15142.1|15141.1|15144.1|15143.1|15144.2|15143.2|15141.6|15140.6|66
1648654650000|2022-03-30 15:37:30|15144.2|15143.2|15141.8|15140.8|15144.3|15143.3|15140.8|15139.8|88
1648654660000|2022-03-30 15:37:40|15141.4|15140.4|15140.9|15139.9|15142.7|15141.7|15139.3|15138.3|132
1648654670000|2022-03-30 15:37:50|15140.8|15139.8|15140.4|15139.4|15140.8|15139.8|15138.2|15137.2|155
1648654680000|2022-03-30 15:38:00|15140.7|15139.7|15139.9|15138.9|15140.7|15139.7|15138.4|15137.4|170
1648654690000|2022-03-30 15:38:10|15139.4|15138.4|15137.4|15136.4|15140.4|15139.4|15136.9|15135.9|154
1648654700000|2022-03-30 15:38:20|15137.7|15136.7|15142.9|15141.9|15143.9|15142.9|15136.8|15135.8|356
1648654710000|2022-03-30 15:38:30|15143.2|15142.2|15140.9|15139.9|15144.6|15143.6|15140.9|15139.9|139
1648654720000|2022-03-30 15:38:40|15141.1|15140.1|15144.6|15143.6|15144.9|15143.9|15140.8|15139.8|67
1648654730000|2022-03-30 15:38:50|15144.3|15143.3|15145.9|15144.9|15147.3|15146.3|15143.8|15142.8|139
1648654740000|2022-03-30 15:39:00|15146.2|15145.2|15146.3|15145.3|15146.7|15145.7|15141.8|15140.8|153
1648654750000|2022-03-30 15:39:10|15146.1|15145.1|15144.9|15143.9|15149.4|15148.4|15144.4|15143.4|215
1648654760000|2022-03-30 15:39:20|15144.7|15143.7|15138.2|15137.2|15144.9|15143.9|15137.7|15136.7|208
1648654770000|2022-03-30 15:39:30|15139.2|15138.2|15139.6|15138.6|15142.9|15141.9|15138.2|15137.2|114
1648654780000|2022-03-30 15:39:40|15139.9|15138.9|15140.3|15139.3|15141.8|15140.8|15139.7|15138.7|49
1648654790000|2022-03-30 15:39:50|15140.4|15139.4|15142.7|15141.7|15143.4|15142.4|15139.6|15138.6|91
1648654800000|2022-03-30 15:40:00|15142.2|15141.2|15140.3|15139.3|15144.2|15143.2|15139.9|15138.9|193
1648654810000|2022-03-30 15:40:10|15140.2|15139.2|15132.6|15131.6|15140.4|15139.4|15132.4|15131.4|304
1648654820000|2022-03-30 15:40:20|15132.9|15131.9|15131.1|15130.1|15133.4|15132.4|15129.7|15128.7|292
1648654830000|2022-03-30 15:40:30|15131.9|15130.9|15131.7|15130.7|15134.2|15133.2|15129.4|15128.4|262
1648654840000|2022-03-30 15:40:40|15131.8|15130.8|15131.2|15130.2|15133.4|15132.4|15130.6|15129.6|103
1648654850000|2022-03-30 15:40:50|15131.4|15130.4|15132.4|15131.4|15134.9|15133.9|15130.6|15129.6|167
1648654860000|2022-03-30 15:41:00|15132.2|15131.2|15135.4|15134.4|15136.4|15135.4|15132.2|15131.2|149
1648654870000|2022-03-30 15:41:10|15135.3|15134.3|15136.4|15135.4|15136.7|15135.7|15133.7|15132.7|117
1648654880000|2022-03-30 15:41:20|15136.6|15135.6|15141.7|15140.7|15142.4|15141.4|15135.7|15134.7|220
1648654890000|2022-03-30 15:41:30|15141.8|15140.8|15141.2|15140.2|15144.7|15143.7|15140.7|15139.7|191
1648654900000|2022-03-30 15:41:40|15141.4|15140.4|15134.9|15133.9|15141.4|15140.4|15134.9|15133.9|168
1648654910000|2022-03-30 15:41:50|15135.9|15134.9|15137.7|15136.7|15137.9|15136.9|15134.3|15133.3|93
1648654920000|2022-03-30 15:42:00|15137.8|15136.8|15132.4|15131.4|15137.8|15136.8|15131.3|15130.3|135
1648654930000|2022-03-30 15:42:10|15133.1|15132.1|15135.1|15134.1|15135.7|15134.7|15130.9|15129.9|108
1648654940000|2022-03-30 15:42:20|15135.2|15134.2|15136.2|15135.2|15137.7|15136.7|15134.8|15133.8|109
1648654950000|2022-03-30 15:42:30|15135.9|15134.9|15138.6|15137.6|15138.7|15137.7|15135.9|15134.9|44
1648654960000|2022-03-30 15:42:40|15138.7|15137.7|15133.7|15132.7|15138.8|15137.8|15133.1|15132.1|105
1648654970000|2022-03-30 15:42:50|15133.8|15132.8|15131.1|15130.1|15134.7|15133.7|15131.1|15130.1|82
1648654980000|2022-03-30 15:43:00|15131.4|15130.4|15131.1|15130.1|15131.7|15130.7|15128.6|15127.6|166
1648654990000|2022-03-30 15:43:10|15130.9|15129.9|15133.9|15132.9|15137.1|15136.1|15130.8|15129.8|164
1648655000000|2022-03-30 15:43:20|15134.8|15133.8|15131.4|15130.4|15134.9|15133.9|15131.4|15130.4|49
1648655010000|2022-03-30 15:43:30|15132.4|15131.4|15135.1|15134.1|15136.3|15135.3|15132.3|15131.3|83
1648655020000|2022-03-30 15:43:40|15135.2|15134.2|15137.9|15136.9|15138.7|15137.7|15134.7|15133.7|95
1648655030000|2022-03-30 15:43:50|15138.1|15137.1|15134.7|15133.7|15138.3|15137.3|15134.4|15133.4|157
1648655040000|2022-03-30 15:44:00|15134.4|15133.4|15131.6|15130.6|15135.4|15134.4|15130.7|15129.7|88
1648655050000|2022-03-30 15:44:10|15131.7|15130.7|15136.9|15135.9|15136.9|15135.9|15131.7|15130.7|86
1648655060000|2022-03-30 15:44:20|15137.1|15136.1|15136.8|15135.8|15138.7|15137.7|15135.8|15134.8|101
1648655070000|2022-03-30 15:44:30|15136.7|15135.7|15138.6|15137.6|15139.4|15138.4|15136.7|15135.7|81
1648655080000|2022-03-30 15:44:40|15138.7|15137.7|15136.7|15135.7|15138.7|15137.7|15135.8|15134.8|53
1648655090000|2022-03-30 15:44:50|15136.8|15135.8|15137.2|15136.2|15138.4|15137.4|15136.4|15135.4|62
1648655100000|2022-03-30 15:45:00|15137.6|15136.6|15135.3|15134.3|15138.3|15137.3|15134.3|15133.3|123
1648655110000|2022-03-30 15:45:10|15136.4|15135.4|15135.8|15134.8|15138.4|15137.4|15135.7|15134.7|105
1648655120000|2022-03-30 15:45:20|15135.7|15134.7|15138.4|15137.4|15138.6|15137.6|15134.7|15133.7|78
1648655130000|2022-03-30 15:45:30|15138.6|15137.6|15140.1|15139.1|15140.6|15139.6|15137.4|15136.4|209
1648655140000|2022-03-30 15:45:40|15139.9|15138.9|15141.3|15140.3|15142.3|15141.3|15139.6|15138.6|91
1648655150000|2022-03-30 15:45:50|15141.4|15140.4|15145.6|15144.6|15145.6|15144.6|15140.4|15139.4|165
1648655160000|2022-03-30 15:46:00|15145.7|15144.7|15148.8|15147.8|15150.4|15149.4|15145.7|15144.7|333
1648655170000|2022-03-30 15:46:10|15149.2|15148.2|15144.2|15143.2|15150.2|15149.2|15144.2|15143.2|168
1648655180000|2022-03-30 15:46:20|15144.4|15143.4|15144.4|15143.4|15146.8|15145.8|15143.7|15142.7|86
1648655190000|2022-03-30 15:46:30|15144.2|15143.2|15141.4|15140.4|15146.4|15145.4|15141.3|15140.3|131
1648655200000|2022-03-30 15:46:40|15141.2|15140.2|15140.1|15139.1|15142.6|15141.6|15139.4|15138.4|124
1648655210000|2022-03-30 15:46:50|15139.9|15138.9|15139.7|15138.7|15140.4|15139.4|15138.2|15137.2|141
1648655220000|2022-03-30 15:47:00|15139.2|15138.2|15135.4|15134.4|15140.7|15139.7|15134.8|15133.8|229
1648655230000|2022-03-30 15:47:10|15135.1|15134.1|15139.4|15138.4|15139.4|15138.4|15133.6|15132.6|168
1648655240000|2022-03-30 15:47:20|15139.3|15138.3|15137.4|15136.4|15139.4|15138.4|15135.9|15134.9|75
1648655250000|2022-03-30 15:47:30|15137.3|15136.3|15135.6|15134.6|15137.4|15136.4|15134.8|15133.8|76
1648655260000|2022-03-30 15:47:40|15135.3|15134.3|15133.4|15132.4|15136.1|15135.1|15133.2|15132.2|148
1648655270000|2022-03-30 15:47:50|15133.3|15132.3|15136.9|15135.9|15137.2|15136.2|15133.2|15132.2|84
1648655280000|2022-03-30 15:48:00|15137.2|15136.2|15133.6|15132.6|15137.2|15136.2|15132.7|15131.7|91
1648655290000|2022-03-30 15:48:10|15134.9|15133.9|15134.9|15133.9|15137.2|15136.2|15134.4|15133.4|72
1648655300000|2022-03-30 15:48:20|15133.6|15132.6|15133.4|15132.4|15135.2|15134.2|15132.6|15131.6|67
1648655310000|2022-03-30 15:48:30|15133.2|15132.2|15131.7|15130.7|15134.7|15133.7|15131.6|15130.6|75
1648655320000|2022-03-30 15:48:40|15131.9|15130.9|15132.3|15131.3|15132.9|15131.9|15131.1|15130.1|113
1648655330000|2022-03-30 15:48:50|15132.2|15131.2|15137.8|15136.8|15138.7|15137.7|15132.2|15131.2|141
1648655340000|2022-03-30 15:49:00|15137.9|15136.9|15140.7|15139.7|15140.8|15139.8|15136.4|15135.4|129
1648655350000|2022-03-30 15:49:10|15140.4|15139.4|15138.9|15137.9|15141.4|15140.4|15138.7|15137.7|166
1648655360000|2022-03-30 15:49:20|15139.2|15138.2|15139.6|15138.6|15140.9|15139.9|15138.9|15137.9|83
1648655370000|2022-03-30 15:49:30|15139.4|15138.4|15134.6|15133.6|15139.6|15138.6|15134.2|15133.2|151
1648655380000|2022-03-30 15:49:40|15134.2|15133.2|15134.9|15133.9|15135.2|15134.2|15132.7|15131.7|99
1648655390000|2022-03-30 15:49:50|15134.4|15133.4|15135.6|15134.6|15135.6|15134.6|15133.1|15132.1|82
1648655400000|2022-03-30 15:50:00|15135.4|15134.4|15133.7|15132.7|15136.9|15135.9|15132.7|15131.7|91
1648655410000|2022-03-30 15:50:10|15133.6|15132.6|15133.6|15132.6|15133.7|15132.7|15129.7|15128.7|188
1648655420000|2022-03-30 15:50:20|15133.7|15132.7|15135.1|15134.1|15136.2|15135.2|15133.7|15132.7|123
1648655430000|2022-03-30 15:50:30|15135.2|15134.2|15135.6|15134.6|15137.2|15136.2|15133.9|15132.9|116
1648655440000|2022-03-30 15:50:40|15135.4|15134.4|15132.2|15131.2|15135.4|15134.4|15131.7|15130.7|76
1648655450000|2022-03-30 15:50:50|15132.6|15131.6|15132.7|15131.7|15133.8|15132.8|15131.8|15130.8|46
1648655460000|2022-03-30 15:51:00|15132.9|15131.9|15137.4|15136.4|15139.2|15138.2|15132.9|15131.9|161
1648655470000|2022-03-30 15:51:10|15137.7|15136.7|15137.2|15136.2|15138.4|15137.4|15135.3|15134.3|50
1648655480000|2022-03-30 15:51:20|15137.3|15136.3|15137.9|15136.9|15140.7|15139.7|15137.1|15136.1|133
1648655490000|2022-03-30 15:51:30|15138.1|15137.1|15138.4|15137.4|15139.1|15138.1|15137.1|15136.1|47
1648655500000|2022-03-30 15:51:40|15138.6|15137.6|15138.7|15137.7|15140.2|15139.2|15138.1|15137.1|123
1648655510000|2022-03-30 15:51:50|15138.9|15137.9|15138.4|15137.4|15140.2|15139.2|15138.2|15137.2|118
1648655520000|2022-03-30 15:52:00|15138.7|15137.7|15142.4|15141.4|15142.9|15141.9|15137.9|15136.9|156
1648655530000|2022-03-30 15:52:10|15142.3|15141.3|15142.7|15141.7|15143.2|15142.2|15140.4|15139.4|80
1648655540000|2022-03-30 15:52:20|15142.6|15141.6|15139.8|15138.8|15142.8|15141.8|15139.3|15138.3|117
1648655550000|2022-03-30 15:52:30|15139.9|15138.9|15139.7|15138.7|15139.9|15138.9|15137.2|15136.2|123
1648655560000|2022-03-30 15:52:40|15139.4|15138.4|15139.2|15138.2|15139.9|15138.9|15136.8|15135.8|75
1648655570000|2022-03-30 15:52:50|15138.9|15137.9|15142.7|15141.7|15142.7|15141.7|15138.9|15137.9|68
1648655580000|2022-03-30 15:53:00|15142.9|15141.9|15137.2|15136.2|15143.2|15142.2|15136.9|15135.9|110
1648655590000|2022-03-30 15:53:10|15136.9|15135.9|15136.4|15135.4|15137.8|15136.8|15135.9|15134.9|119
1648655600000|2022-03-30 15:53:20|15136.3|15135.3|15136.2|15135.2|15138.2|15137.2|15134.9|15133.9|104
1648655610000|2022-03-30 15:53:30|15136.3|15135.3|15132.7|15131.7|15136.7|15135.7|15132.6|15131.6|87
1648655620000|2022-03-30 15:53:40|15132.9|15131.9|15134.3|15133.3|15134.6|15133.6|15132.7|15131.7|77
1648655630000|2022-03-30 15:53:50|15134.2|15133.2|15136.8|15135.8|15137.2|15136.2|15134.1|15133.1|52
1648655640000|2022-03-30 15:54:00|15136.9|15135.9|15136.8|15135.8|15137.1|15136.1|15134.7|15133.7|79
1648655650000|2022-03-30 15:54:10|15136.7|15135.7|15134.4|15133.4|15137.2|15136.2|15133.9|15132.9|55
1648655660000|2022-03-30 15:54:20|15134.3|15133.3|15135.4|15134.4|15136.6|15135.6|15132.4|15131.4|147
1648655670000|2022-03-30 15:54:30|15135.7|15134.7|15137.4|15136.4|15138.2|15137.2|15135.4|15134.4|50
1648655680000|2022-03-30 15:54:40|15137.3|15136.3|15137.8|15136.8|15138.1|15137.1|15135.6|15134.6|62
1648655690000|2022-03-30 15:54:50|15137.7|15136.7|15139.2|15138.2|15140.7|15139.7|15137.4|15136.4|148
1648655700000|2022-03-30 15:55:00|15139.1|15138.1|15139.2|15138.2|15140.9|15139.9|15138.8|15137.8|58
1648655710000|2022-03-30 15:55:10|15138.7|15137.7|15140.2|15139.2|15140.2|15139.2|15138.2|15137.2|48
1648655720000|2022-03-30 15:55:20|15140.1|15139.1|15135.6|15134.6|15140.1|15139.1|15135.2|15134.2|119
1648655730000|2022-03-30 15:55:30|15135.7|15134.7|15137.4|15136.4|15137.7|15136.7|15135.4|15134.4|89
1648655740000|2022-03-30 15:55:40|15137.6|15136.6|15138.7|15137.7|15139.4|15138.4|15136.9|15135.9|50
1648655750000|2022-03-30 15:55:50|15138.8|15137.8|15138.6|15137.6|15140.9|15139.9|15137.3|15136.3|118
1648655760000|2022-03-30 15:56:00|15138.7|15137.7|15141.2|15140.2|15141.2|15140.2|15138.7|15137.7|76
1648655770000|2022-03-30 15:56:10|15141.3|15140.3|15140.3|15139.3|15142.1|15141.1|15138.3|15137.3|116
1648655780000|2022-03-30 15:56:20|15140.2|15139.2|15141.7|15140.7|15142.1|15141.1|15139.6|15138.6|42
1648655790000|2022-03-30 15:56:30|15141.6|15140.6|15141.4|15140.4|15142.9|15141.9|15141.2|15140.2|138
1648655800000|2022-03-30 15:56:40|15141.7|15140.7|15144.7|15143.7|15146.6|15145.6|15141.4|15140.4|321
1648655810000|2022-03-30 15:56:50|15144.8|15143.8|15145.7|15144.7|15146.9|15145.9|15143.6|15142.6|165
1648655820000|2022-03-30 15:57:00|15146.4|15145.4|15145.7|15144.7|15146.6|15145.6|15143.4|15142.4|116
1648655830000|2022-03-30 15:57:10|15145.8|15144.8|15151.9|15150.9|15151.9|15150.9|15145.4|15144.4|236
1648655840000|2022-03-30 15:57:20|15152.1|15151.1|15150.4|15149.4|15152.3|15151.3|15149.3|15148.3|140
1648655850000|2022-03-30 15:57:30|15150.7|15149.7|15155.8|15154.8|15157.1|15156.1|15150.7|15149.7|341
1648655860000|2022-03-30 15:57:40|15155.4|15154.4|15150.4|15149.4|15155.4|15154.4|15150.1|15149.1|172
1648655870000|2022-03-30 15:57:50|15150.2|15149.2|15147.7|15146.7|15150.7|15149.7|15145.9|15144.9|214
1648655880000|2022-03-30 15:58:00|15147.3|15146.3|15143.7|15142.7|15149.2|15148.2|15141.9|15140.9|176
1648655890000|2022-03-30 15:58:10|15143.8|15142.8|15149.4|15148.4|15150.2|15149.2|15143.7|15142.7|108
1648655900000|2022-03-30 15:58:20|15149.2|15148.2|15147.2|15146.2|15150.1|15149.1|15146.8|15145.8|100
1648655910000|2022-03-30 15:58:30|15147.1|15146.1|15146.6|15145.6|15147.9|15146.9|15146.1|15145.1|48
1648655920000|2022-03-30 15:58:40|15146.4|15145.4|15142.9|15141.9|15146.6|15145.6|15142.4|15141.4|175
1648655930000|2022-03-30 15:58:50|15143.1|15142.1|15143.2|15142.2|15144.1|15143.1|15141.7|15140.7|110
1648655940000|2022-03-30 15:59:00|15142.7|15141.7|15141.4|15140.4|15142.7|15141.7|15140.9|15139.9|92
1648655950000|2022-03-30 15:59:10|15142.2|15141.2|15145.6|15144.6|15145.6|15144.6|15142.2|15141.2|134
1648655960000|2022-03-30 15:59:20|15145.7|15144.7|15146.2|15145.2|15146.9|15145.9|15144.9|15143.9|70
1648655970000|2022-03-30 15:59:30|15145.9|15144.9|15150.2|15149.2|15150.6|15149.6|15145.9|15144.9|154
1648655980000|2022-03-30 15:59:40|15149.9|15148.9|15150.2|15149.2|15151.9|15150.9|15149.2|15148.2|130
1648655990000|2022-03-30 15:59:50|15150.1|15149.1|15152.9|15151.9|15153.4|15152.4|15149.9|15148.9|105
1648656000000|2022-03-30 16:00:00|15152.8|15151.8|15151.2|15150.2|15153.1|15152.1|15149.2|15148.2|177
1648656010000|2022-03-30 16:00:10|15151.1|15150.1|15148.8|15147.8|15151.8|15150.8|15148.2|15147.2|152
1648656020000|2022-03-30 16:00:20|15148.7|15147.7|15154.9|15153.9|15156.4|15155.4|15148.3|15147.3|236
1648656030000|2022-03-30 16:00:30|15154.7|15153.7|15153.7|15152.7|15155.7|15154.7|15153.1|15152.1|148
1648656040000|2022-03-30 16:00:40|15153.6|15152.6|15156.2|15155.2|15156.2|15155.2|15153.1|15152.1|113
1648656050000|2022-03-30 16:00:50|15156.3|15155.3|15153.1|15152.1|15156.7|15155.7|15152.9|15151.9|115
1648656060000|2022-03-30 16:01:00|15152.4|15151.4|15152.9|15151.9|15153.6|15152.6|15151.3|15150.3|114
1648656070000|2022-03-30 16:01:10|15152.8|15151.8|15155.6|15154.6|15157.7|15156.7|15152.6|15151.6|190
1648656080000|2022-03-30 16:01:20|15155.4|15154.4|15157.4|15156.4|15158.9|15157.9|15154.7|15153.7|203
1648656090000|2022-03-30 16:01:30|15157.3|15156.3|15158.9|15157.9|15159.1|15158.1|15156.9|15155.9|153
1648656100000|2022-03-30 16:01:40|15158.4|15157.4|15161.2|15160.2|15161.2|15160.2|15158.3|15157.3|197
1648656110000|2022-03-30 16:01:50|15160.9|15159.9|15160.7|15159.7|15162.3|15161.3|15159.6|15158.6|186
1648656120000|2022-03-30 16:02:00|15160.4|15159.4|15160.4|15159.4|15161.2|15160.2|15156.7|15155.7|200
1648656130000|2022-03-30 16:02:10|15158.4|15157.4|15165.9|15164.9|15166.2|15165.2|15158.3|15157.3|551
1648656140000|2022-03-30 16:02:20|15165.8|15164.8|15165.2|15164.2|15166.3|15165.3|15163.4|15162.4|237
1648656150000|2022-03-30 16:02:30|15165.1|15164.1|15169.9|15168.9|15169.9|15168.9|15164.3|15163.3|354
1648656160000|2022-03-30 16:02:40|15170.4|15169.4|15170.6|15169.6|15172.1|15171.1|15169.7|15168.7|237
1648656170000|2022-03-30 16:02:50|15170.7|15169.7|15171.3|15170.3|15172.9|15171.9|15169.7|15168.7|206
1648656180000|2022-03-30 16:03:00|15171.4|15170.4|15168.2|15167.2|15172.4|15171.4|15167.8|15166.8|147
1648656190000|2022-03-30 16:03:10|15167.8|15166.8|15167.9|15166.9|15168.3|15167.3|15166.1|15165.1|111
1648656200000|2022-03-30 16:03:20|15168.1|15167.1|15167.2|15166.2|15168.8|15167.8|15166.8|15165.8|93
1648656210000|2022-03-30 16:03:30|15166.9|15165.9|15164.7|15163.7|15167.9|15166.9|15164.1|15163.1|218
1648656220000|2022-03-30 16:03:40|15165.2|15164.2|15164.6|15163.6|15165.4|15164.4|15163.9|15162.9|73
1648656230000|2022-03-30 16:03:50|15164.7|15163.7|15165.9|15164.9|15166.2|15165.2|15164.2|15163.2|107
1648656240000|2022-03-30 16:04:00|15166.1|15165.1|15162.2|15161.2|15167.4|15166.4|15161.7|15160.7|196
1648656250000|2022-03-30 16:04:10|15162.3|15161.3|15162.4|15161.4|15163.3|15162.3|15160.6|15159.6|133
1648656260000|2022-03-30 16:04:20|15162.2|15161.2|15162.9|15161.9|15163.2|15162.2|15160.8|15159.8|80
1648656270000|2022-03-30 16:04:30|15162.8|15161.8|15163.9|15162.9|15164.3|15163.3|15161.3|15160.3|54
1648656280000|2022-03-30 16:04:40|15163.8|15162.8|15165.4|15164.4|15166.9|15165.9|15163.3|15162.3|94
1648656290000|2022-03-30 16:04:50|15165.3|15164.3|15163.2|15162.2|15165.7|15164.7|15162.6|15161.6|88
1648656300000|2022-03-30 16:05:00|15163.3|15162.3|15154.2|15153.2|15163.4|15162.4|15153.4|15152.4|772
1648656310000|2022-03-30 16:05:10|15153.9|15152.9|15153.9|15152.9|15155.2|15154.2|15150.7|15149.7|308
1648656320000|2022-03-30 16:05:20|15156.4|15155.4|15157.1|15156.1|15157.9|15156.9|15156.1|15155.1|147
1648656330000|2022-03-30 16:05:30|15156.8|15155.8|15150.9|15149.9|15157.8|15156.8|15150.7|15149.7|137
1648656340000|2022-03-30 16:05:40|15150.8|15149.8|15151.2|15150.2|15153.6|15152.6|15150.7|15149.7|160
1648656350000|2022-03-30 16:05:50|15151.1|15150.1|15153.7|15152.7|15154.6|15153.6|15151.1|15150.1|85
1648656360000|2022-03-30 16:06:00|15154.1|15153.1|15151.1|15150.1|15154.1|15153.1|15150.6|15149.6|97
1648656370000|2022-03-30 16:06:10|15151.2|15150.2|15152.6|15151.6|15153.2|15152.2|15151.1|15150.1|53
1648656380000|2022-03-30 16:06:20|15152.4|15151.4|15153.2|15152.2|15153.7|15152.7|15151.4|15150.4|36
1648656390000|2022-03-30 16:06:30|15153.3|15152.3|15150.8|15149.8|15153.9|15152.9|15149.9|15148.9|77
1648656400000|2022-03-30 16:06:40|15150.7|15149.7|15149.7|15148.7|15150.9|15149.9|15148.4|15147.4|136
1648656410000|2022-03-30 16:06:50|15149.6|15148.6|15150.1|15149.1|15150.9|15149.9|15148.8|15147.8|77
1648656420000|2022-03-30 16:07:00|15148.7|15147.7|15148.7|15147.7|15150.2|15149.2|15148.1|15147.1|92
1648656430000|2022-03-30 16:07:10|15148.6|15147.6|15146.9|15145.9|15148.6|15147.6|15145.8|15144.8|151
1648656440000|2022-03-30 16:07:20|15146.8|15145.8|15142.2|15141.2|15146.8|15145.8|15141.9|15140.9|261
1648656450000|2022-03-30 16:07:30|15142.1|15141.1|15140.7|15139.7|15142.1|15141.1|15136.7|15135.7|333
1648656460000|2022-03-30 16:07:40|15140.4|15139.4|15134.2|15133.2|15140.9|15139.9|15134.2|15133.2|290
1648656470000|2022-03-30 16:07:50|15134.1|15133.1|15131.8|15130.8|15134.1|15133.1|15130.9|15129.9|214
1648656480000|2022-03-30 16:08:00|15131.9|15130.9|15134.3|15133.3|15134.9|15133.9|15131.2|15130.2|155
1648656490000|2022-03-30 16:08:10|15134.2|15133.2|15136.6|15135.6|15138.7|15137.7|15134.2|15133.2|153
1648656500000|2022-03-30 16:08:20|15136.7|15135.7|15135.9|15134.9|15137.7|15136.7|15135.6|15134.6|57
1648656510000|2022-03-30 16:08:30|15136.1|15135.1|15135.1|15134.1|15136.7|15135.7|15133.1|15132.1|77
1648656520000|2022-03-30 16:08:40|15134.9|15133.9|15137.3|15136.3|15138.1|15137.1|15134.4|15133.4|62
1648656530000|2022-03-30 16:08:50|15137.4|15136.4|15137.9|15136.9|15138.4|15137.4|15135.9|15134.9|57
1648656540000|2022-03-30 16:09:00|15138.7|15137.7|15139.8|15138.8|15140.1|15139.1|15137.8|15136.8|76
1648656550000|2022-03-30 16:09:10|15139.7|15138.7|15144.4|15143.4|15144.9|15143.9|15139.6|15138.6|222
1648656560000|2022-03-30 16:09:20|15144.2|15143.2|15145.7|15144.7|15145.7|15144.7|15142.7|15141.7|113
1648656570000|2022-03-30 16:09:30|15145.9|15144.9|15145.2|15144.2|15146.1|15145.1|15142.9|15141.9|95
1648656580000|2022-03-30 16:09:40|15144.9|15143.9|15141.4|15140.4|15146.1|15145.1|15141.4|15140.4|218
1648656590000|2022-03-30 16:09:50|15141.3|15140.3|15142.7|15141.7|15143.8|15142.8|15141.2|15140.2|58
1648656600000|2022-03-30 16:10:00|15142.8|15141.8|15140.1|15139.1|15142.8|15141.8|15138.8|15137.8|117
1648656610000|2022-03-30 16:10:10|15139.9|15138.9|15143.4|15142.4|15143.9|15142.9|15139.9|15138.9|83
1648656620000|2022-03-30 16:10:20|15142.9|15141.9|15143.6|15142.6|15145.2|15144.2|15142.8|15141.8|86
1648656630000|2022-03-30 16:10:30|15142.9|15141.9|15145.2|15144.2|15146.2|15145.2|15142.7|15141.7|146
1648656640000|2022-03-30 16:10:40|15145.3|15144.3|15146.1|15145.1|15146.3|15145.3|15144.4|15143.4|103
1648656650000|2022-03-30 16:10:50|15145.8|15144.8|15144.3|15143.3|15147.2|15146.2|15143.7|15142.7|131
1648656660000|2022-03-30 16:11:00|15144.2|15143.2|15141.4|15140.4|15144.9|15143.9|15141.4|15140.4|101
1648656670000|2022-03-30 16:11:10|15141.2|15140.2|15140.2|15139.2|15141.8|15140.8|15140.2|15139.2|59
1648656680000|2022-03-30 16:11:20|15140.7|15139.7|15139.9|15138.9|15142.4|15141.4|15139.7|15138.7|102
1648656690000|2022-03-30 16:11:30|15140.9|15139.9|15142.2|15141.2|15142.7|15141.7|15139.2|15138.2|87
1648656700000|2022-03-30 16:11:40|15142.7|15141.7|15137.9|15136.9|15142.7|15141.7|15137.9|15136.9|92
1648656710000|2022-03-30 16:11:50|15138.2|15137.2|15138.2|15137.2|15139.4|15138.4|15137.8|15136.8|56
1648656720000|2022-03-30 16:12:00|15138.3|15137.3|15139.3|15138.3|15140.6|15139.6|15137.3|15136.3|77
1648656730000|2022-03-30 16:12:10|15139.2|15138.2|15132.6|15131.6|15139.2|15138.2|15131.9|15130.9|271
1648656740000|2022-03-30 16:12:20|15132.7|15131.7|15130.9|15129.9|15132.9|15131.9|15129.6|15128.6|219
1648656750000|2022-03-30 16:12:30|15130.4|15129.4|15130.7|15129.7|15132.4|15131.4|15129.7|15128.7|144
1648656760000|2022-03-30 16:12:40|15130.4|15129.4|15130.2|15129.2|15130.9|15129.9|15127.4|15126.4|187
1648656770000|2022-03-30 16:12:50|15130.3|15129.3|15129.9|15128.9|15131.4|15130.4|15129.4|15128.4|108
1648656780000|2022-03-30 16:13:00|15130.2|15129.2|15128.8|15127.8|15131.7|15130.7|15128.4|15127.4|167
1648656790000|2022-03-30 16:13:10|15128.7|15127.7|15135.2|15134.2|15136.4|15135.4|15128.7|15127.7|160
1648656800000|2022-03-30 16:13:20|15135.3|15134.3|15137.7|15136.7|15140.2|15139.2|15134.9|15133.9|230
1648656810000|2022-03-30 16:13:30|15137.8|15136.8|15137.9|15136.9|15138.4|15137.4|15135.3|15134.3|115
1648656820000|2022-03-30 16:13:40|15138.2|15137.2|15137.9|15136.9|15139.2|15138.2|15137.2|15136.2|52
1648656830000|2022-03-30 16:13:50|15138.1|15137.1|15140.6|15139.6|15141.1|15140.1|15137.8|15136.8|108
1648656840000|2022-03-30 16:14:00|15140.9|15139.9|15143.7|15142.7|15144.3|15143.3|15140.8|15139.8|140
1648656850000|2022-03-30 16:14:10|15143.4|15142.4|15144.3|15143.3|15144.7|15143.7|15142.9|15141.9|110
1648656860000|2022-03-30 16:14:20|15144.2|15143.2|15142.7|15141.7|15144.8|15143.8|15141.7|15140.7|82
1648656870000|2022-03-30 16:14:30|15142.6|15141.6|15143.8|15142.8|15144.2|15143.2|15141.7|15140.7|55
1648656880000|2022-03-30 16:14:40|15143.7|15142.7|15144.2|15143.2|15144.7|15143.7|15143.4|15142.4|53
1648656890000|2022-03-30 16:14:50|15144.3|15143.3|15142.6|15141.6|15145.4|15144.4|15141.7|15140.7|84
1648656900000|2022-03-30 16:15:00|15142.7|15141.7|15142.8|15141.8|15145.2|15144.2|15141.7|15140.7|119
1648656910000|2022-03-30 16:15:10|15142.7|15141.7|15137.7|15136.7|15142.8|15141.8|15137.3|15136.3|134
1648656920000|2022-03-30 16:15:20|15137.4|15136.4|15140.2|15139.2|15140.2|15139.2|15136.9|15135.9|62
1648656930000|2022-03-30 16:15:30|15140.3|15139.3|15138.8|15137.8|15140.8|15139.8|15138.8|15137.8|50
1648656940000|2022-03-30 16:15:40|15138.9|15137.9|15142.4|15141.4|15142.9|15141.9|15138.9|15137.9|77
1648656950000|2022-03-30 16:15:50|15142.6|15141.6|15147.8|15146.8|15148.2|15147.2|15142.4|15141.4|193
1648656960000|2022-03-30 16:16:00|15147.2|15146.2|15144.7|15143.7|15147.3|15146.3|15142.8|15141.8|98
1648656970000|2022-03-30 16:16:10|15144.9|15143.9|15144.7|15143.7|15146.8|15145.8|15144.2|15143.2|58
1648656980000|2022-03-30 16:16:20|15144.8|15143.8|15145.9|15144.9|15146.2|15145.2|15144.2|15143.2|63
1648656990000|2022-03-30 16:16:30|15145.8|15144.8|15146.4|15145.4|15146.7|15145.7|15145.3|15144.3|34
1648657000000|2022-03-30 16:16:40|15146.3|15145.3|15145.9|15144.9|15146.4|15145.4|15145.2|15144.2|38
1648657010000|2022-03-30 16:16:50|15145.2|15144.2|15143.7|15142.7|15145.4|15144.4|15142.1|15141.1|308
1648657020000|2022-03-30 16:17:00|15143.6|15142.6|15147.9|15146.9|15148.1|15147.1|15142.4|15141.4|83
1648657030000|2022-03-30 16:17:10|15148.1|15147.1|15146.9|15145.9|15149.6|15148.6|15146.4|15145.4|150
1648657040000|2022-03-30 16:17:20|15146.8|15145.8|15146.9|15145.9|15147.2|15146.2|15144.4|15143.4|78
1648657050000|2022-03-30 16:17:30|15146.8|15145.8|15145.6|15144.6|15146.8|15145.8|15143.9|15142.9|62
1648657060000|2022-03-30 16:17:40|15145.4|15144.4|15145.8|15144.8|15148.1|15147.1|15145.4|15144.4|79
1648657070000|2022-03-30 16:17:50|15145.7|15144.7|15146.2|15145.2|15147.4|15146.4|15145.4|15144.4|22
1648657080000|2022-03-30 16:18:00|15146.3|15145.3|15143.2|15142.2|15146.3|15145.3|15142.6|15141.6|66
1648657090000|2022-03-30 16:18:10|15143.3|15142.3|15144.8|15143.8|15145.9|15144.9|15142.9|15141.9|56
1648657100000|2022-03-30 16:18:20|15144.9|15143.9|15145.2|15144.2|15145.4|15144.4|15143.4|15142.4|47
1648657110000|2022-03-30 16:18:30|15145.4|15144.4|15143.7|15142.7|15146.8|15145.8|15143.1|15142.1|47
1648657120000|2022-03-30 16:18:40|15143.6|15142.6|15144.9|15143.9|15146.7|15145.7|15143.4|15142.4|47
1648657130000|2022-03-30 16:18:50|15145.1|15144.1|15146.4|15145.4|15148.6|15147.6|15145.1|15144.1|111
1648657140000|2022-03-30 16:19:00|15146.7|15145.7|15147.1|15146.1|15147.2|15146.2|15144.4|15143.4|56
1648657150000|2022-03-30 16:19:10|15147.7|15146.7|15148.2|15147.2|15148.2|15147.2|15145.9|15144.9|48
1648657160000|2022-03-30 16:19:20|15147.7|15146.7|15148.8|15147.8|15149.8|15148.8|15146.7|15145.7|82
1648657170000|2022-03-30 16:19:30|15148.9|15147.9|15151.2|15150.2|15151.7|15150.7|15148.7|15147.7|188
1648657180000|2022-03-30 16:19:40|15151.7|15150.7|15151.1|15150.1|15151.9|15150.9|15150.2|15149.2|103
1648657190000|2022-03-30 16:19:50|15150.9|15149.9|15149.2|15148.2|15150.9|15149.9|15147.9|15146.9|100
1648657200000|2022-03-30 16:20:00|15149.9|15148.9|15152.7|15151.7|15152.9|15151.9|15149.9|15148.9|123
1648657210000|2022-03-30 16:20:10|15152.8|15151.8|15152.1|15151.1|15154.4|15153.4|15150.1|15149.1|274
1648657220000|2022-03-30 16:20:20|15151.9|15150.9|15155.8|15154.8|15155.8|15154.8|15151.6|15150.6|131
1648657230000|2022-03-30 16:20:30|15155.9|15154.9|15153.7|15152.7|15156.6|15155.6|15152.2|15151.2|155
1648657240000|2022-03-30 16:20:40|15153.6|15152.6|15153.3|15152.3|15154.9|15153.9|15152.1|15151.1|120
1648657250000|2022-03-30 16:20:50|15153.4|15152.4|15149.2|15148.2|15154.7|15153.7|15148.8|15147.8|127
1648657260000|2022-03-30 16:21:00|15149.7|15148.7|15149.9|15148.9|15151.1|15150.1|15149.1|15148.1|67
1648657270000|2022-03-30 16:21:10|15149.8|15148.8|15146.9|15145.9|15150.4|15149.4|15146.2|15145.2|132
1648657280000|2022-03-30 16:21:20|15146.7|15145.7|15150.2|15149.2|15150.7|15149.7|15146.4|15145.4|63
1648657290000|2022-03-30 16:21:30|15150.1|15149.1|15146.1|15145.1|15150.1|15149.1|15145.8|15144.8|75
1648657300000|2022-03-30 16:21:40|15145.9|15144.9|15148.4|15147.4|15148.7|15147.7|15145.4|15144.4|65
1648657310000|2022-03-30 16:21:50|15148.3|15147.3|15146.4|15145.4|15149.2|15148.2|15146.4|15145.4|26
1648657320000|2022-03-30 16:22:00|15146.7|15145.7|15143.9|15142.9|15146.7|15145.7|15143.6|15142.6|171
1648657330000|2022-03-30 16:22:10|15144.1|15143.1|15143.9|15142.9|15144.9|15143.9|15141.7|15140.7|146
1648657340000|2022-03-30 16:22:20|15143.4|15142.4|15145.9|15144.9|15146.8|15145.8|15142.4|15141.4|79
1648657350000|2022-03-30 16:22:30|15145.7|15144.7|15143.7|15142.7|15146.8|15145.8|15143.1|15142.1|44
1648657360000|2022-03-30 16:22:40|15143.6|15142.6|15145.4|15144.4|15145.9|15144.9|15142.4|15141.4|64
1648657370000|2022-03-30 16:22:50|15145.6|15144.6|15145.7|15144.7|15146.2|15145.2|15144.7|15143.7|55
1648657380000|2022-03-30 16:23:00|15145.6|15144.6|15142.7|15141.7|15145.6|15144.6|15141.7|15140.7|91
1648657390000|2022-03-30 16:23:10|15142.4|15141.4|15143.7|15142.7|15143.9|15142.9|15140.9|15139.9|107
1648657400000|2022-03-30 16:23:20|15143.6|15142.6|15147.9|15146.9|15148.4|15147.4|15143.4|15142.4|109
1648657410000|2022-03-30 16:23:30|15148.2|15147.2|15147.7|15146.7|15148.9|15147.9|15146.1|15145.1|99
1648657420000|2022-03-30 16:23:40|15147.4|15146.4|15149.1|15148.1|15149.7|15148.7|15146.9|15145.9|46
1648657430000|2022-03-30 16:23:50|15149.2|15148.2|15149.7|15148.7|15150.2|15149.2|15146.7|15145.7|195
1648657440000|2022-03-30 16:24:00|15149.6|15148.6|15150.9|15149.9|15152.8|15151.8|15149.6|15148.6|90
1648657450000|2022-03-30 16:24:10|15151.2|15150.2|15150.2|15149.2|15153.3|15152.3|15149.4|15148.4|139
1648657460000|2022-03-30 16:24:20|15150.3|15149.3|15150.4|15149.4|15152.2|15151.2|15150.2|15149.2|54
1648657470000|2022-03-30 16:24:30|15150.6|15149.6|15150.7|15149.7|15152.2|15151.2|15149.7|15148.7|56
1648657480000|2022-03-30 16:24:40|15150.6|15149.6|15152.2|15151.2|15154.4|15153.4|15150.6|15149.6|163
1648657490000|2022-03-30 16:24:50|15151.2|15150.2|15148.9|15147.9|15151.2|15150.2|15148.7|15147.7|92
1648657500000|2022-03-30 16:25:00|15148.4|15147.4|15151.4|15150.4|15153.2|15152.2|15148.2|15147.2|126
1648657510000|2022-03-30 16:25:10|15152.2|15151.2|15154.2|15153.2|15155.7|15154.7|15151.9|15150.9|97
1648657520000|2022-03-30 16:25:20|15154.3|15153.3|15158.2|15157.2|15158.9|15157.9|15153.7|15152.7|210
1648657530000|2022-03-30 16:25:30|15157.9|15156.9|15157.8|15156.8|15159.4|15158.4|15156.7|15155.7|152
1648657540000|2022-03-30 16:25:40|15158.1|15157.1|15156.8|15155.8|15158.7|15157.7|15155.9|15154.9|93
1648657550000|2022-03-30 16:25:50|15156.7|15155.7|15159.2|15158.2|15159.4|15158.4|15156.7|15155.7|95
1648657560000|2022-03-30 16:26:00|15158.7|15157.7|15157.1|15156.1|15159.4|15158.4|15156.4|15155.4|108
1648657570000|2022-03-30 16:26:10|15156.2|15155.2|15157.4|15156.4|15159.1|15158.1|15156.2|15155.2|79
1648657580000|2022-03-30 16:26:20|15157.6|15156.6|15150.8|15149.8|15159.4|15158.4|15150.8|15149.8|173
1648657590000|2022-03-30 16:26:30|15151.1|15150.1|15154.9|15153.9|15155.7|15154.7|15151.1|15150.1|106
1648657600000|2022-03-30 16:26:40|15154.8|15153.8|15154.9|15153.9|15156.1|15155.1|15153.8|15152.8|48
1648657610000|2022-03-30 16:26:50|15155.1|15154.1|15154.1|15153.1|15155.7|15154.7|15153.7|15152.7|31
1648657620000|2022-03-30 16:27:00|15153.9|15152.9|15150.4|15149.4|15154.2|15153.2|15149.8|15148.8|83
1648657630000|2022-03-30 16:27:10|15150.3|15149.3|15153.6|15152.6|15154.2|15153.2|15149.9|15148.9|100
1648657640000|2022-03-30 16:27:20|15152.8|15151.8|15150.2|15149.2|15153.3|15152.3|15149.7|15148.7|53
1648657650000|2022-03-30 16:27:30|15150.4|15149.4|15148.4|15147.4|15150.4|15149.4|15148.1|15147.1|132
1648657660000|2022-03-30 16:27:40|15148.6|15147.6|15151.7|15150.7|15152.7|15151.7|15148.2|15147.2|70
1648657670000|2022-03-30 16:27:50|15151.8|15150.8|15151.7|15150.7|15153.1|15152.1|15150.8|15149.8|40
1648657680000|2022-03-30 16:28:00|15151.4|15150.4|15151.7|15150.7|15152.9|15151.9|15150.2|15149.2|82
1648657690000|2022-03-30 16:28:10|15151.6|15150.6|15152.7|15151.7|15153.9|15152.9|15151.4|15150.4|74
1648657700000|2022-03-30 16:28:20|15152.8|15151.8|15153.7|15152.7|15154.2|15153.2|15151.9|15150.9|53
1648657710000|2022-03-30 16:28:30|15153.6|15152.6|15153.1|15152.1|15154.7|15153.7|15152.2|15151.2|32
1648657720000|2022-03-30 16:28:40|15153.3|15152.3|15152.7|15151.7|15153.7|15152.7|15151.8|15150.8|55
1648657730000|2022-03-30 16:28:50|15154.1|15153.1|15155.9|15154.9|15156.9|15155.9|15153.8|15152.8|89
1648657740000|2022-03-30 16:29:00|15155.8|15154.8|15159.8|15158.8|15160.7|15159.7|15155.8|15154.8|182
1648657750000|2022-03-30 16:29:10|15159.7|15158.7|15158.3|15157.3|15160.9|15159.9|15157.2|15156.2|118
1648657760000|2022-03-30 16:29:20|15158.4|15157.4|15160.2|15159.2|15161.7|15160.7|15158.2|15157.2|116
1648657770000|2022-03-30 16:29:30|15160.4|15159.4|15159.4|15158.4|15160.4|15159.4|15158.7|15157.7|57
1648657780000|2022-03-30 16:29:40|15159.6|15158.6|15155.7|15154.7|15160.2|15159.2|15155.2|15154.2|94
1648657790000|2022-03-30 16:29:50|15155.4|15154.4|15156.3|15155.3|15156.3|15155.3|15152.4|15151.4|97
1648657800000|2022-03-30 16:30:00|15156.4|15155.4|15157.4|15156.4|15158.8|15157.8|15155.8|15154.8|65
1648657810000|2022-03-30 16:30:10|15157.3|15156.3|15154.9|15153.9|15157.4|15156.4|15154.7|15153.7|53
1648657820000|2022-03-30 16:30:20|15154.7|15153.7|15154.2|15153.2|15154.8|15153.8|15153.7|15152.7|61
1648657830000|2022-03-30 16:30:30|15154.1|15153.1|15153.9|15152.9|15154.2|15153.2|15151.2|15150.2|131
1648657840000|2022-03-30 16:30:40|15154.1|15153.1|15153.7|15152.7|15155.1|15154.1|15153.4|15152.4|59
1648657850000|2022-03-30 16:30:50|15153.4|15152.4|15153.2|15152.2|15155.2|15154.2|15152.7|15151.7|62
1648657860000|2022-03-30 16:31:00|15153.1|15152.1|15152.4|15151.4|15154.9|15153.9|15151.6|15150.6|92
1648657870000|2022-03-30 16:31:10|15152.2|15151.2|15154.4|15153.4|15154.6|15153.6|15150.6|15149.6|91
1648657880000|2022-03-30 16:31:20|15154.2|15153.2|15151.4|15150.4|15154.4|15153.4|15150.1|15149.1|81
1648657890000|2022-03-30 16:31:30|15151.3|15150.3|15152.7|15151.7|15152.9|15151.9|15151.2|15150.2|35
1648657900000|2022-03-30 16:31:40|15152.6|15151.6|15149.2|15148.2|15152.6|15151.6|15148.9|15147.9|116
1648657910000|2022-03-30 16:31:50|15149.1|15148.1|15149.4|15148.4|15149.4|15148.4|15147.4|15146.4|137
1648657920000|2022-03-30 16:32:00|15149.7|15148.7|15148.4|15147.4|15150.2|15149.2|15146.9|15145.9|78
1648657930000|2022-03-30 16:32:10|15147.2|15146.2|15149.2|15148.2|15150.9|15149.9|15146.6|15145.6|77
1648657940000|2022-03-30 16:32:20|15148.8|15147.8|15149.2|15148.2|15151.2|15150.2|15148.7|15147.7|55
1648657950000|2022-03-30 16:32:30|15149.1|15148.1|15147.7|15146.7|15151.4|15150.4|15147.6|15146.6|46
1648657960000|2022-03-30 16:32:40|15147.9|15146.9|15148.9|15147.9|15148.9|15147.9|15145.9|15144.9|105
1648657970000|2022-03-30 16:32:50|15149.1|15148.1|15150.4|15149.4|15150.6|15149.6|15149.1|15148.1|57
1648657980000|2022-03-30 16:33:00|15150.9|15149.9|15153.4|15152.4|15153.4|15152.4|15150.4|15149.4|58
1648657990000|2022-03-30 16:33:10|15153.7|15152.7|15152.9|15151.9|15154.4|15153.4|15152.3|15151.3|40
1648658000000|2022-03-30 16:33:20|15152.6|15151.6|15153.9|15152.9|15154.2|15153.2|15152.2|15151.2|27
1648658010000|2022-03-30 16:33:30|15154.2|15153.2|15153.9|15152.9|15155.2|15154.2|15153.4|15152.4|63
1648658020000|2022-03-30 16:33:40|15153.8|15152.8|15153.6|15152.6|15155.8|15154.8|15153.6|15152.6|105
1648658030000|2022-03-30 16:33:50|15153.8|15152.8|15153.4|15152.4|15154.1|15153.1|15151.9|15150.9|37
1648658040000|2022-03-30 16:34:00|15153.3|15152.3|15156.4|15155.4|15157.1|15156.1|15153.3|15152.3|57
1648658050000|2022-03-30 16:34:10|15156.3|15155.3|15158.2|15157.2|15158.3|15157.3|15156.2|15155.2|116
1648658060000|2022-03-30 16:34:20|15157.9|15156.9|15160.2|15159.2|15161.8|15160.8|15157.9|15156.9|202
1648658070000|2022-03-30 16:34:30|15159.8|15158.8|15156.7|15155.7|15160.4|15159.4|15155.9|15154.9|61
1648658080000|2022-03-30 16:34:40|15156.9|15155.9|15156.7|15155.7|15158.1|15157.1|15156.4|15155.4|25
1648658090000|2022-03-30 16:34:50|15156.6|15155.6|15161.7|15160.7|15161.7|15160.7|15156.4|15155.4|65
1648658100000|2022-03-30 16:35:00|15161.8|15160.8|15162.9|15161.9|15163.2|15162.2|15160.9|15159.9|185
1648658110000|2022-03-30 16:35:10|15163.1|15162.1|15165.7|15164.7|15166.7|15165.7|15162.9|15161.9|236
1648658120000|2022-03-30 16:35:20|15166.3|15165.3|15165.4|15164.4|15167.7|15166.7|15165.4|15164.4|190
1648658130000|2022-03-30 16:35:30|15165.6|15164.6|15164.7|15163.7|15165.6|15164.6|15163.9|15162.9|79
1648658140000|2022-03-30 16:35:40|15164.8|15163.8|15165.4|15164.4|15166.6|15165.6|15164.2|15163.2|70
1648658150000|2022-03-30 16:35:50|15165.3|15164.3|15167.1|15166.1|15167.7|15166.7|15165.1|15164.1|50
1648658160000|2022-03-30 16:36:00|15166.9|15165.9|15164.2|15163.2|15166.9|15165.9|15163.7|15162.7|157
1648658170000|2022-03-30 16:36:10|15165.1|15164.1|15167.4|15166.4|15167.9|15166.9|15164.9|15163.9|112
1648658180000|2022-03-30 16:36:20|15166.9|15165.9|15167.4|15166.4|15167.7|15166.7|15166.2|15165.2|40
1648658190000|2022-03-30 16:36:30|15167.7|15166.7|15165.4|15164.4|15168.8|15167.8|15165.4|15164.4|140
1648658200000|2022-03-30 16:36:40|15165.2|15164.2|15167.2|15166.2|15167.6|15166.6|15164.7|15163.7|68
1648658210000|2022-03-30 16:36:50|15167.3|15166.3|15165.2|15164.2|15169.2|15168.2|15165.1|15164.1|117
1648658220000|2022-03-30 16:37:00|15164.7|15163.7|15161.4|15160.4|15164.7|15163.7|15161.4|15160.4|129
1648658230000|2022-03-30 16:37:10|15161.6|15160.6|15164.9|15163.9|15165.3|15164.3|15161.4|15160.4|80
1648658240000|2022-03-30 16:37:20|15165.2|15164.2|15167.2|15166.2|15167.7|15166.7|15163.7|15162.7|65
1648658250000|2022-03-30 16:37:30|15167.1|15166.1|15166.2|15165.2|15167.2|15166.2|15165.2|15164.2|47
1648658260000|2022-03-30 16:37:40|15166.3|15165.3|15165.8|15164.8|15166.8|15165.8|15165.4|15164.4|39
1648658270000|2022-03-30 16:37:50|15165.9|15164.9|15167.2|15166.2|15167.8|15166.8|15164.9|15163.9|51
1648658280000|2022-03-30 16:38:00|15166.8|15165.8|15167.2|15166.2|15167.2|15166.2|15165.6|15164.6|49
1648658290000|2022-03-30 16:38:10|15167.1|15166.1|15166.1|15165.1|15167.6|15166.6|15165.7|15164.7|21
1648658300000|2022-03-30 16:38:20|15166.2|15165.2|15167.2|15166.2|15167.7|15166.7|15165.7|15164.7|35
1648658310000|2022-03-30 16:38:30|15167.1|15166.1|15166.1|15165.1|15167.9|15166.9|15165.8|15164.8|78
1648658320000|2022-03-30 16:38:40|15166.2|15165.2|15166.2|15165.2|15166.2|15165.2|15163.4|15162.4|73
1648658330000|2022-03-30 16:38:50|15166.1|15165.1|15167.4|15166.4|15167.9|15166.9|15165.3|15164.3|63
1648658340000|2022-03-30 16:39:00|15167.7|15166.7|15168.7|15167.7|15168.7|15167.7|15166.9|15165.9|67
1648658350000|2022-03-30 16:39:10|15168.4|15167.4|15175.9|15174.9|15177.1|15176.1|15168.4|15167.4|503
1648658360000|2022-03-30 16:39:20|15175.7|15174.7|15173.9|15172.9|15175.7|15174.7|15172.6|15171.6|175
1648658370000|2022-03-30 16:39:30|15174.2|15173.2|15178.2|15177.2|15178.9|15177.9|15173.9|15172.9|291
1648658380000|2022-03-30 16:39:40|15177.4|15176.4|15175.7|15174.7|15178.3|15177.3|15175.1|15174.1|149
1648658390000|2022-03-30 16:39:50|15175.9|15174.9|15177.2|15176.2|15177.2|15176.2|15175.6|15174.6|73
1648658400000|2022-03-30 16:40:00|15177.8|15176.8|15179.8|15178.8|15182.8|15181.8|15177.8|15176.8|295
1648658410000|2022-03-30 16:40:10|15179.6|15178.6|15178.8|15177.8|15180.1|15179.1|15177.8|15176.8|147
1648658420000|2022-03-30 16:40:20|15179|15178|15180.3|15179.3|15180.8|15179.8|15178.1|15177.1|90
1648658430000|2022-03-30 16:40:30|15180.2|15179.2|15178.2|15177.2|15180.8|15179.8|15177.8|15176.8|77
1648658440000|2022-03-30 16:40:40|15178.3|15177.3|15176.5|15175.5|15178.3|15177.3|15176.2|15175.2|82
1648658450000|2022-03-30 16:40:50|15176.6|15175.6|15176.1|15175.1|15177.3|15176.3|15175.6|15174.6|66
1648658460000|2022-03-30 16:41:00|15176|15175|15174.6|15173.6|15178.3|15177.3|15174.3|15173.3|97
1648658470000|2022-03-30 16:41:10|15174.5|15173.5|15173.5|15172.5|15175.1|15174.1|15173.5|15172.5|88
1648658480000|2022-03-30 16:41:20|15173.6|15172.6|15174|15173|15174.8|15173.8|15173.3|15172.3|76
1648658490000|2022-03-30 16:41:30|15173.8|15172.8|15172.6|15171.6|15174.1|15173.1|15172|15171|75
1648658500000|2022-03-30 16:41:40|15172.7|15171.7|15172.3|15171.3|15173.1|15172.1|15172|15171|40
1648658510000|2022-03-30 16:41:50|15171.8|15170.8|15173.3|15172.3|15173.8|15172.8|15170.8|15169.8|95
1648658520000|2022-03-30 16:42:00|15173.6|15172.6|15175.1|15174.1|15176.6|15175.6|15173.3|15172.3|104
1648658530000|2022-03-30 16:42:10|15175.2|15174.2|15177.1|15176.1|15177.1|15176.1|15174.6|15173.6|53
1648658540000|2022-03-30 16:42:20|15177|15176|15179.1|15178.1|15179.1|15178.1|15176.6|15175.6|83
1648658550000|2022-03-30 16:42:30|15179.2|15178.2|15183.3|15182.3|15183.6|15182.6|15179.2|15178.2|176
1648658560000|2022-03-30 16:42:40|15183.5|15182.5|15181.1|15180.1|15183.8|15182.8|15180.1|15179.1|143
1648658570000|2022-03-30 16:42:50|15181.2|15180.2|15184.1|15183.1|15185|15184|15180.8|15179.8|189
1648658580000|2022-03-30 16:43:00|15184.3|15183.3|15185.6|15184.6|15186.5|15185.5|15184.1|15183.1|151
1648658590000|2022-03-30 16:43:10|15185.7|15184.7|15185.5|15184.5|15186.1|15185.1|15184.7|15183.7|62
1648658600000|2022-03-30 16:43:20|15185.6|15184.6|15184.1|15183.1|15186|15185|15183.7|15182.7|66
1648658610000|2022-03-30 16:43:30|15184.3|15183.3|15185.2|15184.2|15185.3|15184.3|15184.3|15183.3|34
1648658620000|2022-03-30 16:43:40|15185.1|15184.1|15183.1|15182.1|15185.1|15184.1|15182.6|15181.6|66
1648658630000|2022-03-30 16:43:50|15183|15182|15185.8|15184.8|15186|15185|15182.8|15181.8|75
1648658640000|2022-03-30 16:44:00|15186|15185|15186.3|15185.3|15186.3|15185.3|15184.6|15183.6|55
1648658650000|2022-03-30 16:44:10|15185.8|15184.8|15184.7|15183.7|15186.2|15185.2|15184.6|15183.6|37
1648658660000|2022-03-30 16:44:20|15184.8|15183.8|15185.6|15184.6|15185.8|15184.8|15183.8|15182.8|158
1648658670000|2022-03-30 16:44:30|15185.8|15184.8|15187.1|15186.1|15188.7|15187.7|15185.1|15184.1|165
1648658680000|2022-03-30 16:44:40|15186.3|15185.3|15187.3|15186.3|15188.3|15187.3|15185.3|15184.3|126
1648658690000|2022-03-30 16:44:50|15187.1|15186.1|15187.3|15186.3|15188.3|15187.3|15186.8|15185.8|52
1648658700000|2022-03-30 16:45:00|15186.8|15185.8|15187.3|15186.3|15189.1|15188.1|15186.2|15185.2|113
1648658710000|2022-03-30 16:45:10|15187.2|15186.2|15187.6|15186.6|15188.1|15187.1|15186.8|15185.8|57
1648658720000|2022-03-30 16:45:20|15187.5|15186.5|15186.6|15185.6|15187.6|15186.6|15184.8|15183.8|57
1648658730000|2022-03-30 16:45:30|15186.7|15185.7|15181.7|15180.7|15186.7|15185.7|15180.8|15179.8|135
1648658740000|2022-03-30 16:45:40|15181.8|15180.8|15180.1|15179.1|15182|15181|15179.1|15178.1|152
1648658750000|2022-03-30 16:45:50|15180|15179|15179.3|15178.3|15182.1|15181.1|15179.3|15178.3|110
1648658760000|2022-03-30 16:46:00|15179.5|15178.5|15178.8|15177.8|15179.7|15178.7|15178|15177|89
1648658770000|2022-03-30 16:46:10|15178.7|15177.7|15178.3|15177.3|15179.3|15178.3|15177.8|15176.8|54
1648658780000|2022-03-30 16:46:20|15178.6|15177.6|15179.3|15178.3|15180.6|15179.6|15177.8|15176.8|136
1648658790000|2022-03-30 16:46:30|15179.5|15178.5|15177.5|15176.5|15179.6|15178.6|15176.3|15175.3|70
1648658800000|2022-03-30 16:46:40|15177.6|15176.6|15177.3|15176.3|15178.5|15177.5|15177.3|15176.3|66
1648658810000|2022-03-30 16:46:50|15177.6|15176.6|15176.8|15175.8|15177.7|15176.7|15176.1|15175.1|84
1648658820000|2022-03-30 16:47:00|15176.6|15175.6|15177.3|15176.3|15177.6|15176.6|15175.7|15174.7|42
1648658830000|2022-03-30 16:47:10|15177.1|15176.1|15175.8|15174.8|15178.1|15177.1|15175.1|15174.1|157
1648658840000|2022-03-30 16:47:20|15175.7|15174.7|15175.8|15174.8|15177.1|15176.1|15174.5|15173.5|161
1648658850000|2022-03-30 16:47:30|15175.6|15174.6|15177.7|15176.7|15178|15177|15175.1|15174.1|120
1648658860000|2022-03-30 16:47:40|15177.8|15176.8|15181.1|15180.1|15181.1|15180.1|15177.8|15176.8|66
1648658870000|2022-03-30 16:47:50|15181.2|15180.2|15182.8|15181.8|15183.5|15182.5|15181.2|15180.2|160
1648658880000|2022-03-30 16:48:00|15183|15182|15182.1|15181.1|15183.7|15182.7|15181.8|15180.8|75
1648658890000|2022-03-30 16:48:10|15182|15181|15186.1|15185.1|15186.3|15185.3|15181.6|15180.6|68
1648658900000|2022-03-30 16:48:20|15186|15185|15189.8|15188.8|15190.7|15189.7|15186|15185|185
1648658910000|2022-03-30 16:48:30|15189.7|15188.7|15190.8|15189.8|15192.1|15191.1|15189.3|15188.3|150
1648658920000|2022-03-30 16:48:40|15190.7|15189.7|15189.3|15188.3|15191.2|15190.2|15189.3|15188.3|84
1648658930000|2022-03-30 16:48:50|15189.5|15188.5|15188|15187|15190.1|15189.1|15187.2|15186.2|89
1648658940000|2022-03-30 16:49:00|15187.8|15186.8|15184.3|15183.3|15190|15189|15183.8|15182.8|196
1648658950000|2022-03-30 16:49:10|15184.1|15183.1|15182.6|15181.6|15185|15184|15182.3|15181.3|62
1648658960000|2022-03-30 16:49:20|15182.5|15181.5|15182.6|15181.6|15183.3|15182.3|15182|15181|42
1648658970000|2022-03-30 16:49:30|15182.1|15181.1|15184.6|15183.6|15184.6|15183.6|15181.8|15180.8|34
1648658980000|2022-03-30 16:49:40|15183.8|15182.8|15185|15184|15185|15184|15182.5|15181.5|55
1648658990000|2022-03-30 16:49:50|15185.6|15184.6|15184|15183|15185.7|15184.7|15183.6|15182.6|38
1648659000000|2022-03-30 16:50:00|15183.1|15182.1|15180.2|15179.2|15184.8|15183.8|15179.8|15178.8|103
1648659010000|2022-03-30 16:50:10|15180.1|15179.1|15181|15180|15181.3|15180.3|15179.8|15178.8|77
1648659020000|2022-03-30 16:50:20|15181.1|15180.1|15179.8|15178.8|15181.2|15180.2|15179.1|15178.1|65
1648659030000|2022-03-30 16:50:30|15180|15179|15181.5|15180.5|15182.8|15181.8|15178.6|15177.6|41
1648659040000|2022-03-30 16:50:40|15181.3|15180.3|15179.8|15178.8|15182.3|15181.3|15179.8|15178.8|38
1648659050000|2022-03-30 16:50:50|15180|15179|15179.8|15178.8|15180.7|15179.7|15179|15178|106
1648659060000|2022-03-30 16:51:00|15179.7|15178.7|15181.1|15180.1|15181.3|15180.3|15179.3|15178.3|34
1648659070000|2022-03-30 16:51:10|15181|15180|15185.2|15184.2|15185.3|15184.3|15180.6|15179.6|81
1648659080000|2022-03-30 16:51:20|15185.3|15184.3|15185.1|15184.1|15185.3|15184.3|15183.6|15182.6|54
1648659090000|2022-03-30 16:51:30|15185|15184|15185.5|15184.5|15185.6|15184.6|15183.7|15182.7|57
1648659100000|2022-03-30 16:51:40|15185.3|15184.3|15183.8|15182.8|15186.2|15185.2|15183.5|15182.5|37
1648659110000|2022-03-30 16:51:50|15183.7|15182.7|15184.6|15183.6|15184.8|15183.8|15183.6|15182.6|32
1648659120000|2022-03-30 16:52:00|15184.7|15183.7|15183.7|15182.7|15185.3|15184.3|15183.3|15182.3|80
1648659130000|2022-03-30 16:52:10|15183.8|15182.8|15182.1|15181.1|15184.3|15183.3|15181|15180|66
1648659140000|2022-03-30 16:52:20|15182|15181|15182.3|15181.3|15183.2|15182.2|15180.3|15179.3|77
1648659150000|2022-03-30 16:52:30|15182|15181|15181.6|15180.6|15182.6|15181.6|15181.3|15180.3|21
1648659160000|2022-03-30 16:52:40|15181.1|15180.1|15182.6|15181.6|15183.1|15182.1|15180.6|15179.6|20
1648659170000|2022-03-30 16:52:50|15182.3|15181.3|15183.7|15182.7|15184.1|15183.1|15181.6|15180.6|88
1648659180000|2022-03-30 16:53:00|15183.8|15182.8|15182|15181|15184.1|15183.1|15181.6|15180.6|37
1648659190000|2022-03-30 16:53:10|15182.1|15181.1|15181.8|15180.8|15185.1|15184.1|15180.3|15179.3|105
1648659200000|2022-03-30 16:53:20|15181.7|15180.7|15184.1|15183.1|15184.7|15183.7|15181.6|15180.6|47
1648659210000|2022-03-30 16:53:30|15184.2|15183.2|15185.5|15184.5|15185.8|15184.8|15184.2|15183.2|77
1648659220000|2022-03-30 16:53:40|15185.3|15184.3|15188.8|15187.8|15189.2|15188.2|15184.8|15183.8|96
1648659230000|2022-03-30 16:53:50|15189.1|15188.1|15187.8|15186.8|15189.6|15188.6|15187.5|15186.5|75
1648659240000|2022-03-30 16:54:00|15187.7|15186.7|15188.6|15187.6|15190.1|15189.1|15187.7|15186.7|57
1648659250000|2022-03-30 16:54:10|15188.7|15187.7|15188.6|15187.6|15190.3|15189.3|15186.8|15185.8|106
1648659260000|2022-03-30 16:54:20|15188.7|15187.7|15187.2|15186.2|15188.8|15187.8|15186.7|15185.7|33
1648659270000|2022-03-30 16:54:30|15187.1|15186.1|15185.1|15184.1|15187.1|15186.1|15184.8|15183.8|110
1648659280000|2022-03-30 16:54:40|15185|15184|15187.7|15186.7|15188.6|15187.6|15185|15184|41
1648659290000|2022-03-30 16:54:50|15187.6|15186.6|15187.7|15186.7|15188|15187|15186.8|15185.8|15
1648659300000|2022-03-30 16:55:00|15187.8|15186.8|15186.6|15185.6|15189.2|15188.2|15186.1|15185.1|49
1648659310000|2022-03-30 16:55:10|15187.1|15186.1|15188.6|15187.6|15188.8|15187.8|15186.1|15185.1|72
1648659320000|2022-03-30 16:55:20|15188.5|15187.5|15186.2|15185.2|15188.6|15187.6|15185.8|15184.8|45
1648659330000|2022-03-30 16:55:30|15186.1|15185.1|15188.8|15187.8|15189.3|15188.3|15186.1|15185.1|41
1648659340000|2022-03-30 16:55:40|15189|15188|15192.1|15191.1|15192.1|15191.1|15189|15188|104
1648659350000|2022-03-30 16:55:50|15191.8|15190.8|15191.8|15190.8|15193.3|15192.3|15191.3|15190.3|134
1648659360000|2022-03-30 16:56:00|15191.7|15190.7|15191.3|15190.3|15193.1|15192.1|15191.3|15190.3|71
1648659370000|2022-03-30 16:56:10|15191.2|15190.2|15188.1|15187.1|15191.6|15190.6|15187.8|15186.8|90
1648659380000|2022-03-30 16:56:20|15188.2|15187.2|15185.6|15184.6|15188.8|15187.8|15185.1|15184.1|94
1648659390000|2022-03-30 16:56:30|15185.7|15184.7|15188.2|15187.2|15189.1|15188.1|15185.6|15184.6|67
1648659400000|2022-03-30 16:56:40|15188.1|15187.1|15188.1|15187.1|15188.3|15187.3|15185.7|15184.7|89
1648659410000|2022-03-30 16:56:50|15187.6|15186.6|15188.2|15187.2|15188.2|15187.2|15186.1|15185.1|43
1648659420000|2022-03-30 16:57:00|15188.1|15187.1|15191.6|15190.6|15192.1|15191.1|15187.5|15186.5|156
1648659430000|2022-03-30 16:57:10|15191.7|15190.7|15192.6|15191.6|15192.8|15191.8|15190.6|15189.6|89
1648659440000|2022-03-30 16:57:20|15192.7|15191.7|15192.8|15191.8|15193.8|15192.8|15192.3|15191.3|132
1648659450000|2022-03-30 16:57:30|15193.1|15192.1|15190.7|15189.7|15193.1|15192.1|15190.5|15189.5|86
1648659460000|2022-03-30 16:57:40|15191|15190|15190.8|15189.8|15191.3|15190.3|15189.7|15188.7|47
1648659470000|2022-03-30 16:57:50|15190.7|15189.7|15191.8|15190.8|15192.7|15191.7|15190.3|15189.3|47
1648659480000|2022-03-30 16:58:00|15192.2|15191.2|15194.1|15193.1|15194.6|15193.6|15191|15190|105
1648659490000|2022-03-30 16:58:10|15194.5|15193.5|15191.2|15190.2|15195.6|15194.6|15191.1|15190.1|164
1648659500000|2022-03-30 16:58:20|15191.3|15190.3|15191.6|15190.6|15193.3|15192.3|15191.2|15190.2|49
1648659510000|2022-03-30 16:58:30|15191.3|15190.3|15192.8|15191.8|15194|15193|15191.2|15190.2|82
1648659520000|2022-03-30 16:58:40|15192.7|15191.7|15192.6|15191.6|15193.3|15192.3|15192.1|15191.1|34
1648659530000|2022-03-30 16:58:50|15192.5|15191.5|15193.6|15192.6|15193.6|15192.6|15191.3|15190.3|56
1648659540000|2022-03-30 16:59:00|15194.2|15193.2|15194.2|15193.2|15194.8|15193.8|15194.1|15193.1|64
1648659550000|2022-03-30 16:59:10|15194.1|15193.1|15193.8|15192.8|15194.1|15193.1|15191.5|15190.5|92
1648659560000|2022-03-30 16:59:20|15194|15193|15193.3|15192.3|15194|15193|15191.8|15190.8|41
1648659570000|2022-03-30 16:59:30|15193.8|15192.8|15193.1|15192.1|15194.1|15193.1|15192.6|15191.6|38
1648659580000|2022-03-30 16:59:40|15192.8|15191.8|15192.8|15191.8|15193.2|15192.2|15191.5|15190.5|59
1648659590000|2022-03-30 16:59:50|15193|15192|15191.8|15190.8|15193.6|15192.6|15191.6|15190.6|85
1648659600000|2022-03-30 17:00:00|15191.5|15190.5|15191|15190|15193.8|15192.8|15190.1|15189.1|128
1648659610000|2022-03-30 17:00:10|15190.8|15189.8|15193.8|15192.8|15194.2|15193.2|15190.1|15189.1|110
1648659620000|2022-03-30 17:00:20|15193.7|15192.7|15190.5|15189.5|15193.7|15192.7|15190.2|15189.2|96
1648659630000|2022-03-30 17:00:30|15190.2|15189.2|15188.1|15187.1|15191.1|15190.1|15187.2|15186.2|195
1648659640000|2022-03-30 17:00:40|15188|15187|15186.6|15185.6|15188.1|15187.1|15184.8|15183.8|197
1648659650000|2022-03-30 17:00:50|15186.1|15185.1|15190.6|15189.6|15190.8|15189.8|15185.8|15184.8|99
1648659660000|2022-03-30 17:01:00|15190.3|15189.3|15185.2|15184.2|15190.3|15189.3|15184.8|15183.8|125
1648659670000|2022-03-30 17:01:10|15185.3|15184.3|15182.8|15181.8|15185.6|15184.6|15181.6|15180.6|331
1648659680000|2022-03-30 17:01:20|15183|15182|15183.6|15182.6|15185.1|15184.1|15182|15181|97
1648659690000|2022-03-30 17:01:30|15183.1|15182.1|15181.3|15180.3|15183.3|15182.3|15180.7|15179.7|150
1648659700000|2022-03-30 17:01:40|15181.6|15180.6|15182|15181|15182.8|15181.8|15180.8|15179.8|95
1648659710000|2022-03-30 17:01:50|15181.8|15180.8|15182.6|15181.6|15183.3|15182.3|15181|15180|74
1648659720000|2022-03-30 17:02:00|15183.1|15182.1|15180.8|15179.8|15183.1|15182.1|15180.7|15179.7|63
1648659730000|2022-03-30 17:02:10|15181.3|15180.3|15183.5|15182.5|15183.5|15182.5|15181.2|15180.2|75
1648659740000|2022-03-30 17:02:20|15183.3|15182.3|15182.5|15181.5|15184.3|15183.3|15181.7|15180.7|160
1648659750000|2022-03-30 17:02:30|15182.3|15181.3|15180.6|15179.6|15182.3|15181.3|15180|15179|125
1648659760000|2022-03-30 17:02:40|15180.3|15179.3|15186.3|15185.3|15186.6|15185.6|15180.1|15179.1|150
1648659770000|2022-03-30 17:02:50|15186.2|15185.2|15187.1|15186.1|15187.3|15186.3|15185.8|15184.8|161
1648659780000|2022-03-30 17:03:00|15186.8|15185.8|15187.3|15186.3|15190.3|15189.3|15186.8|15185.8|113
1648659790000|2022-03-30 17:03:10|15187.5|15186.5|15188.3|15187.3|15189.6|15188.6|15186.8|15185.8|76
1648659800000|2022-03-30 17:03:20|15188.8|15187.8|15187|15186|15188.8|15187.8|15185.3|15184.3|62
1648659810000|2022-03-30 17:03:30|15187.2|15186.2|15188.7|15187.7|15188.8|15187.8|15187.1|15186.1|51
1648659820000|2022-03-30 17:03:40|15188.6|15187.6|15188|15187|15189.1|15188.1|15187.8|15186.8|31
1648659830000|2022-03-30 17:03:50|15187.8|15186.8|15189.6|15188.6|15190.5|15189.5|15187.2|15186.2|107
1648659840000|2022-03-30 17:04:00|15189.8|15188.8|15191.1|15190.1|15191.6|15190.6|15189.3|15188.3|98
1648659850000|2022-03-30 17:04:10|15191.3|15190.3|15188.1|15187.1|15191.3|15190.3|15187.6|15186.6|80
1648659860000|2022-03-30 17:04:20|15188|15187|15188|15187|15189.5|15188.5|15187.5|15186.5|55
1648659870000|2022-03-30 17:04:30|15188.1|15187.1|15184.8|15183.8|15188.3|15187.3|15183.7|15182.7|119
1648659880000|2022-03-30 17:04:40|15184.5|15183.5|15184.7|15183.7|15185.6|15184.6|15184.1|15183.1|37
1648659890000|2022-03-30 17:04:50|15184.6|15183.6|15184.3|15183.3|15185.3|15184.3|15182.6|15181.6|109
1648659900000|2022-03-30 17:05:00|15184.2|15183.2|15184.5|15183.5|15187.7|15186.7|15184.2|15183.2|68
1648659910000|2022-03-30 17:05:10|15184.3|15183.3|15179.8|15178.8|15184.3|15183.3|15179.1|15178.1|295
1648659920000|2022-03-30 17:05:20|15180.1|15179.1|15182.3|15181.3|15182.5|15181.5|15179.3|15178.3|154
1648659930000|2022-03-30 17:05:30|15181.8|15180.8|15181.1|15180.1|15182.6|15181.6|15180.1|15179.1|58
1648659940000|2022-03-30 17:05:40|15180.8|15179.8|15181.3|15180.3|15181.8|15180.8|15180.2|15179.2|40
1648659950000|2022-03-30 17:05:50|15181.6|15180.6|15180.1|15179.1|15181.6|15180.6|15179.6|15178.6|53
1648659960000|2022-03-30 17:06:00|15180.2|15179.2|15179.8|15178.8|15180.6|15179.6|15177.5|15176.5|144
1648659970000|2022-03-30 17:06:10|15180.1|15179.1|15180.1|15179.1|15180.6|15179.6|15179.1|15178.1|39
1648659980000|2022-03-30 17:06:20|15180.2|15179.2|15178.6|15177.6|15180.2|15179.2|15177.8|15176.8|69
1648659990000|2022-03-30 17:06:30|15178.7|15177.7|15177.1|15176.1|15178.7|15177.7|15177.1|15176.1|81
1648660000000|2022-03-30 17:06:40|15177.6|15176.6|15175.6|15174.6|15177.6|15176.6|15174.8|15173.8|183
1648660010000|2022-03-30 17:06:50|15175.5|15174.5|15174.1|15173.1|15175.7|15174.7|15172.3|15171.3|196
1648660020000|2022-03-30 17:07:00|15173.8|15172.8|15173|15172|15174.2|15173.2|15171.3|15170.3|208
1648660030000|2022-03-30 17:07:10|15172.6|15171.6|15168.6|15167.6|15172.6|15171.6|15168.5|15167.5|173
1648660040000|2022-03-30 17:07:20|15168.3|15167.3|15170.3|15169.3|15170.8|15169.8|15168.3|15167.3|112
1648660050000|2022-03-30 17:07:30|15171.1|15170.1|15172.3|15171.3|15173.1|15172.1|15170.8|15169.8|113
1648660060000|2022-03-30 17:07:40|15172.1|15171.1|15172|15171|15173.8|15172.8|15171.8|15170.8|41
1648660070000|2022-03-30 17:07:50|15172.1|15171.1|15172.8|15171.8|15172.8|15171.8|15170.8|15169.8|96
1648660080000|2022-03-30 17:08:00|15172.7|15171.7|15173.6|15172.6|15174.1|15173.1|15170.8|15169.8|155
1648660090000|2022-03-30 17:08:10|15173.8|15172.8|15170.3|15169.3|15173.8|15172.8|15170.3|15169.3|88
1648660100000|2022-03-30 17:08:20|15170.2|15169.2|15168.3|15167.3|15170.5|15169.5|15167.6|15166.6|163
1648660110000|2022-03-30 17:08:30|15168.1|15167.1|15167.8|15166.8|15169.2|15168.2|15167|15166|177
1648660120000|2022-03-30 17:08:40|15167.6|15166.6|15167.6|15166.6|15169.2|15168.2|15167.2|15166.2|133
1648660130000|2022-03-30 17:08:50|15167.7|15166.7|15169.1|15168.1|15169.2|15168.2|15167.6|15166.6|57
1648660140000|2022-03-30 17:09:00|15169|15168|15172|15171|15173|15172|15169|15168|116
1648660150000|2022-03-30 17:09:10|15172.3|15171.3|15169.8|15168.8|15172.3|15171.3|15169.3|15168.3|59
1648660160000|2022-03-30 17:09:20|15169.7|15168.7|15167|15166|15170.2|15169.2|15166.5|15165.5|104
1648660170000|2022-03-30 17:09:30|15167.1|15166.1|15167|15166|15168.1|15167.1|15166.8|15165.8|23
1648660180000|2022-03-30 17:09:40|15167.1|15166.1|15166.5|15165.5|15167.6|15166.6|15166.2|15165.2|31
1648660190000|2022-03-30 17:09:50|15166.3|15165.3|15170|15169|15170.1|15169.1|15164.8|15163.8|156
1648660200000|2022-03-30 17:10:00|15169.8|15168.8|15170.1|15169.1|15170.5|15169.5|15168.2|15167.2|128
1648660210000|2022-03-30 17:10:10|15169.8|15168.8|15170|15169|15171.7|15170.7|15169.6|15168.6|113
1648660220000|2022-03-30 17:10:20|15169.8|15168.8|15171.2|15170.2|15172|15171|15169.8|15168.8|94
1648660230000|2022-03-30 17:10:30|15170.8|15169.8|15173.8|15172.8|15173.8|15172.8|15170.5|15169.5|129
1648660240000|2022-03-30 17:10:40|15173.3|15172.3|15172.6|15171.6|15174.5|15173.5|15172.1|15171.1|151
1648660250000|2022-03-30 17:10:50|15172.3|15171.3|15174.1|15173.1|15174.6|15173.6|15172.3|15171.3|77
1648660260000|2022-03-30 17:11:00|15174.5|15173.5|15171.6|15170.6|15174.5|15173.5|15170.6|15169.6|178
1648660270000|2022-03-30 17:11:10|15171.3|15170.3|15171.8|15170.8|15172.6|15171.6|15170.6|15169.6|135
1648660280000|2022-03-30 17:11:20|15172.2|15171.2|15175.8|15174.8|15177.1|15176.1|15172.2|15171.2|291
1648660290000|2022-03-30 17:11:30|15176.5|15175.5|15176.5|15175.5|15177.8|15176.8|15175.8|15174.8|102
1648660300000|2022-03-30 17:11:40|15176.6|15175.6|15172.3|15171.3|15176.8|15175.8|15171|15170|147
1648660310000|2022-03-30 17:11:50|15171.8|15170.8|15172.3|15171.3|15172.3|15171.3|15171.5|15170.5|38
1648660320000|2022-03-30 17:12:00|15172.6|15171.6|15168.1|15167.1|15172.6|15171.6|15167.3|15166.3|204
1648660330000|2022-03-30 17:12:10|15168|15167|15170.1|15169.1|15171.1|15170.1|15167.3|15166.3|135
1648660340000|2022-03-30 17:12:20|15170.6|15169.6|15171.6|15170.6|15172.1|15171.1|15170.1|15169.1|40
1648660350000|2022-03-30 17:12:30|15171.5|15170.5|15168.7|15167.7|15171.7|15170.7|15166|15165|130
1648660360000|2022-03-30 17:12:40|15168.8|15167.8|15168.5|15167.5|15168.8|15167.8|15167.6|15166.6|68
1648660370000|2022-03-30 17:12:50|15167.5|15166.5|15168.6|15167.6|15169.6|15168.6|15166.8|15165.8|104
1648660380000|2022-03-30 17:13:00|15168.1|15167.1|15170.3|15169.3|15171.5|15170.5|15167.6|15166.6|109
1648660390000|2022-03-30 17:13:10|15170.2|15169.2|15168.2|15167.2|15170.8|15169.8|15168.1|15167.1|99
1648660400000|2022-03-30 17:13:20|15168.3|15167.3|15171.7|15170.7|15172.1|15171.1|15167.3|15166.3|85
1648660410000|2022-03-30 17:13:30|15171.6|15170.6|15172.3|15171.3|15173|15172|15171.6|15170.6|144
1648660420000|2022-03-30 17:13:40|15172.5|15171.5|15174.1|15173.1|15174.3|15173.3|15172.2|15171.2|158
1648660430000|2022-03-30 17:13:50|15174|15173|15174.6|15173.6|15174.7|15173.7|15173.3|15172.3|23
1648660440000|2022-03-30 17:14:00|15174.7|15173.7|15176.6|15175.6|15177.1|15176.1|15174.2|15173.2|93
1648660450000|2022-03-30 17:14:10|15176.1|15175.1|15182.6|15181.6|15183.5|15182.5|15176.1|15175.1|345
1648660460000|2022-03-30 17:14:20|15182.5|15181.5|15182.1|15181.1|15183.3|15182.3|15180.3|15179.3|156
1648660470000|2022-03-30 17:14:30|15181.8|15180.8|15183.1|15182.1|15184.8|15183.8|15181.3|15180.3|159
1648660480000|2022-03-30 17:14:40|15183.3|15182.3|15183|15182|15184.3|15183.3|15182.8|15181.8|65
1648660490000|2022-03-30 17:14:50|15182.8|15181.8|15189.6|15188.6|15190.8|15189.8|15182.8|15181.8|268
1648660500000|2022-03-30 17:15:00|15189.7|15188.7|15191.5|15190.5|15192.2|15191.2|15189.6|15188.6|249
1648660510000|2022-03-30 17:15:10|15191.2|15190.2|15184.6|15183.6|15191.2|15190.2|15183.8|15182.8|213
1648660520000|2022-03-30 17:15:20|15184.7|15183.7|15185|15184|15185|15184|15182.6|15181.6|110
1648660530000|2022-03-30 17:15:30|15185.1|15184.1|15183.6|15182.6|15186.1|15185.1|15183.5|15182.5|56
1648660540000|2022-03-30 17:15:40|15183.3|15182.3|15184.7|15183.7|15186.7|15185.7|15183.1|15182.1|120
1648660550000|2022-03-30 17:15:50|15184.8|15183.8|15181|15180|15185|15184|15180.7|15179.7|104
1648660560000|2022-03-30 17:16:00|15181.1|15180.1|15173.8|15172.8|15181.6|15180.6|15172.6|15171.6|279
1648660570000|2022-03-30 17:16:10|15174|15173|15174.2|15173.2|15175.3|15174.3|15172.3|15171.3|156
1648660580000|2022-03-30 17:16:20|15174|15173|15174.8|15173.8|15176.1|15175.1|15173.8|15172.8|81
1648660590000|2022-03-30 17:16:30|15174.6|15173.6|15176.6|15175.6|15176.8|15175.8|15174.1|15173.1|75
1648660600000|2022-03-30 17:16:40|15176.3|15175.3|15172.6|15171.6|15176.8|15175.8|15172.6|15171.6|52
1648660610000|2022-03-30 17:16:50|15172.7|15171.7|15170.6|15169.6|15173.3|15172.3|15169.3|15168.3|259
1648660620000|2022-03-30 17:17:00|15170.8|15169.8|15171|15170|15171.7|15170.7|15170|15169|132
1648660630000|2022-03-30 17:17:10|15170.8|15169.8|15169.3|15168.3|15171.6|15170.6|15169.3|15168.3|84
1648660640000|2022-03-30 17:17:20|15169.8|15168.8|15168.3|15167.3|15170.6|15169.6|15167.6|15166.6|153
1648660650000|2022-03-30 17:17:30|15167.8|15166.8|15166.7|15165.7|15168.3|15167.3|15166.1|15165.1|109
1648660660000|2022-03-30 17:17:40|15166.8|15165.8|15171.1|15170.1|15171.7|15170.7|15166.8|15165.8|117
1648660670000|2022-03-30 17:17:50|15171.2|15170.2|15172.3|15171.3|15172.3|15171.3|15169.7|15168.7|72
1648660680000|2022-03-30 17:18:00|15172.6|15171.6|15168.8|15167.8|15172.6|15171.6|15168.7|15167.7|86
1648660690000|2022-03-30 17:18:10|15168.5|15167.5|15162.3|15161.3|15168.5|15167.5|15160.8|15159.8|332
1648660700000|2022-03-30 17:18:20|15162.5|15161.5|15163.6|15162.6|15165.3|15164.3|15162.3|15161.3|138
1648660710000|2022-03-30 17:18:30|15163.3|15162.3|15161.3|15160.3|15163.3|15162.3|15161.1|15160.1|128
1648660720000|2022-03-30 17:18:40|15161.6|15160.6|15160.6|15159.6|15163.2|15162.2|15160.1|15159.1|171
1648660730000|2022-03-30 17:18:50|15160.5|15159.5|15162.3|15161.3|15163.6|15162.6|15157.7|15156.7|239
1648660740000|2022-03-30 17:19:00|15162.6|15161.6|15162.1|15161.1|15162.8|15161.8|15161|15160|90
1648660750000|2022-03-30 17:19:10|15162.2|15161.2|15164.3|15163.3|15165.3|15164.3|15162.1|15161.1|117
1648660760000|2022-03-30 17:19:20|15164.5|15163.5|15167.1|15166.1|15167.2|15166.2|15163.6|15162.6|100
1648660770000|2022-03-30 17:19:30|15167.2|15166.2|15165.7|15164.7|15168.1|15167.1|15165.1|15164.1|156
1648660780000|2022-03-30 17:19:40|15165.3|15164.3|15165.8|15164.8|15167.3|15166.3|15165|15164|59
1648660790000|2022-03-30 17:19:50|15165.7|15164.7|15164.8|15163.8|15166.1|15165.1|15163.8|15162.8|93
1648660800000|2022-03-30 17:20:00|15164.1|15163.1|15159.3|15158.3|15164.7|15163.7|15159.1|15158.1|184
1648660810000|2022-03-30 17:20:10|15159.2|15158.2|15154.7|15153.7|15159.6|15158.6|15154.6|15153.6|203
1648660820000|2022-03-30 17:20:20|15155.1|15154.1|15153.3|15152.3|15156.1|15155.1|15153.2|15152.2|205
1648660830000|2022-03-30 17:20:30|15153.5|15152.5|15155.6|15154.6|15156.6|15155.6|15152.5|15151.5|147
1648660840000|2022-03-30 17:20:40|15155.3|15154.3|15158.8|15157.8|15159.1|15158.1|15155.3|15154.3|108
1648660850000|2022-03-30 17:20:50|15159.3|15158.3|15157.8|15156.8|15159.3|15158.3|15157.3|15156.3|74
1648660860000|2022-03-30 17:21:00|15157.6|15156.6|15158.3|15157.3|15158.6|15157.6|15155.3|15154.3|102
1648660870000|2022-03-30 17:21:10|15158.1|15157.1|15156.8|15155.8|15158.5|15157.5|15156.6|15155.6|58
1648660880000|2022-03-30 17:21:20|15157.2|15156.2|15152.5|15151.5|15157.8|15156.8|15151.8|15150.8|167
1648660890000|2022-03-30 17:21:30|15152.6|15151.6|15149.6|15148.6|15152.6|15151.6|15149.6|15148.6|228
1648660900000|2022-03-30 17:21:40|15149.8|15148.8|15148.7|15147.7|15150.3|15149.3|15148|15147|279
1648660910000|2022-03-30 17:21:50|15148.6|15147.6|15148.8|15147.8|15149.2|15148.2|15147.3|15146.3|94
1648660920000|2022-03-30 17:22:00|15149.1|15148.1|15148.3|15147.3|15150.7|15149.7|15148.3|15147.3|149
1648660930000|2022-03-30 17:22:10|15148.6|15147.6|15149.6|15148.6|15150.2|15149.2|15148.1|15147.1|73
1648660940000|2022-03-30 17:22:20|15149.7|15148.7|15150.1|15149.1|15150.3|15149.3|15148.2|15147.2|64
1648660950000|2022-03-30 17:22:30|15150.2|15149.2|15153.1|15152.1|15153.6|15152.6|15150.1|15149.1|130
1648660960000|2022-03-30 17:22:40|15153.3|15152.3|15150.3|15149.3|15154.3|15153.3|15150.1|15149.1|82
1648660970000|2022-03-30 17:22:50|15150.1|15149.1|15151.2|15150.2|15151.2|15150.2|15148.3|15147.3|76
1648660980000|2022-03-30 17:23:00|15151.3|15150.3|15152.1|15151.1|15152.3|15151.3|15149.8|15148.8|64
1648660990000|2022-03-30 17:23:10|15152.3|15151.3|15155.5|15154.5|15155.6|15154.6|15152|15151|143
1648661000000|2022-03-30 17:23:20|15155.6|15154.6|15160.5|15159.5|15161.1|15160.1|15155.5|15154.5|221
1648661010000|2022-03-30 17:23:30|15160.8|15159.8|15159.8|15158.8|15162.1|15161.1|15158.6|15157.6|158
1648661020000|2022-03-30 17:23:40|15160.1|15159.1|15161|15160|15161.3|15160.3|15158.6|15157.6|123
1648661030000|2022-03-30 17:23:50|15161.3|15160.3|15160.6|15159.6|15163.3|15162.3|15160.3|15159.3|282
1648661040000|2022-03-30 17:24:00|15161.1|15160.1|15163|15162|15163.5|15162.5|15161.1|15160.1|84
1648661050000|2022-03-30 17:24:10|15162.8|15161.8|15162.7|15161.7|15164.3|15163.3|15161.8|15160.8|83
1648661060000|2022-03-30 17:24:20|15162.6|15161.6|15162.5|15161.5|15163.7|15162.7|15161.6|15160.6|85
1648661070000|2022-03-30 17:24:30|15162.3|15161.3|15161.7|15160.7|15162.8|15161.8|15161.6|15160.6|34
1648661080000|2022-03-30 17:24:40|15161.6|15160.6|15159.7|15158.7|15162.1|15161.1|15159.1|15158.1|116
1648661090000|2022-03-30 17:24:50|15159.8|15158.8|15160.8|15159.8|15161.6|15160.6|15159.1|15158.1|69
1648661100000|2022-03-30 17:25:00|15160.7|15159.7|15157.3|15156.3|15160.7|15159.7|15157.1|15156.1|76
1648661110000|2022-03-30 17:25:10|15157.2|15156.2|15153.1|15152.1|15157.2|15156.2|15151.8|15150.8|184
1648661120000|2022-03-30 17:25:20|15153|15152|15154.3|15153.3|15154.6|15153.6|15152.2|15151.2|106
1648661130000|2022-03-30 17:25:30|15154.2|15153.2|15150.1|15149.1|15154.2|15153.2|15150.1|15149.1|86
1648661140000|2022-03-30 17:25:40|15150.2|15149.2|15154.3|15153.3|15155|15154|15149.8|15148.8|96
1648661150000|2022-03-30 17:25:50|15154.6|15153.6|15153.6|15152.6|15154.6|15153.6|15153.3|15152.3|58
1648661160000|2022-03-30 17:26:00|15153.5|15152.5|15150.8|15149.8|15154.1|15153.1|15149.7|15148.7|125
1648661170000|2022-03-30 17:26:10|15150.3|15149.3|15152.2|15151.2|15152.7|15151.7|15149.5|15148.5|112
1648661180000|2022-03-30 17:26:20|15152.3|15151.3|15154.5|15153.5|15155.3|15154.3|15152|15151|90
1648661190000|2022-03-30 17:26:30|15154.6|15153.6|15158.6|15157.6|15158.8|15157.8|15154.3|15153.3|127
1648661200000|2022-03-30 17:26:40|15158.5|15157.5|15156.8|15155.8|15158.6|15157.6|15155.5|15154.5|60
1648661210000|2022-03-30 17:26:50|15157|15156|15155.5|15154.5|15158.5|15157.5|15155.1|15154.1|76
1648661220000|2022-03-30 17:27:00|15155.3|15154.3|15153.8|15152.8|15157|15156|15153.2|15152.2|64
1648661230000|2022-03-30 17:27:10|15154.1|15153.1|15154|15153|15155.1|15154.1|15152.8|15151.8|58
1648661240000|2022-03-30 17:27:20|15154.1|15153.1|15156.3|15155.3|15156.8|15155.8|15154.1|15153.1|60
1648661250000|2022-03-30 17:27:30|15156.2|15155.2|15156.6|15155.6|15157.6|15156.6|15156.1|15155.1|52
1648661260000|2022-03-30 17:27:40|15156.5|15155.5|15158.1|15157.1|15159.2|15158.2|15156.5|15155.5|59
1648661270000|2022-03-30 17:27:50|15158|15157|15159|15158|15160.5|15159.5|15158|15157|64
1648661280000|2022-03-30 17:28:00|15158.8|15157.8|15157.6|15156.6|15160.6|15159.6|15157.5|15156.5|60
1648661290000|2022-03-30 17:28:10|15156.8|15155.8|15156|15155|15157.1|15156.1|15154.3|15153.3|98
1648661300000|2022-03-30 17:28:20|15155.8|15154.8|15153.7|15152.7|15155.8|15154.8|15153|15152|53
1648661310000|2022-03-30 17:28:30|15153.8|15152.8|15156.8|15155.8|15156.8|15155.8|15153.3|15152.3|60
1648661320000|2022-03-30 17:28:40|15157.1|15156.1|15158.6|15157.6|15158.8|15157.8|15156.3|15155.3|58
1648661330000|2022-03-30 17:28:50|15158.7|15157.7|15156.5|15155.5|15158.7|15157.7|15155.1|15154.1|117
1648661340000|2022-03-30 17:29:00|15157.1|15156.1|15155.1|15154.1|15157.1|15156.1|15155|15154|74
1648661350000|2022-03-30 17:29:10|15155.3|15154.3|15155|15154|15156.3|15155.3|15153.6|15152.6|82
1648661360000|2022-03-30 17:29:20|15154.8|15153.8|15154.1|15153.1|15155.3|15154.3|15153.6|15152.6|44
1648661370000|2022-03-30 17:29:30|15154|15153|15155.8|15154.8|15156|15155|15153.3|15152.3|46
1648661380000|2022-03-30 17:29:40|15155.7|15154.7|15155.1|15154.1|15156.1|15155.1|15154.6|15153.6|37
1648661390000|2022-03-30 17:29:50|15155.2|15154.2|15157|15156|15157.6|15156.6|15155.1|15154.1|72
1648661400000|2022-03-30 17:30:00|15155.3|15154.3|15157.5|15156.5|15157.6|15156.6|15154.1|15153.1|102
1648661410000|2022-03-30 17:30:10|15157.3|15156.3|15164.1|15163.1|15165.5|15164.5|15157.3|15156.3|274
1648661420000|2022-03-30 17:30:20|15162.6|15161.6|15155.7|15154.7|15162.6|15161.6|15155.3|15154.3|192
1648661430000|2022-03-30 17:30:30|15155.6|15154.6|15158.3|15157.3|15160.5|15159.5|15155.2|15154.2|146
1648661440000|2022-03-30 17:30:40|15158.2|15157.2|15156.8|15155.8|15159|15158|15156.6|15155.6|88
1648661450000|2022-03-30 17:30:50|15157|15156|15158.8|15157.8|15158.8|15157.8|15156.2|15155.2|54
1648661460000|2022-03-30 17:31:00|15159.1|15158.1|15156.8|15155.8|15159.3|15158.3|15156.1|15155.1|70
1648661470000|2022-03-30 17:31:10|15156.7|15155.7|15154.1|15153.1|15157.1|15156.1|15154|15153|146
1648661480000|2022-03-30 17:31:20|15154.2|15153.2|15157.6|15156.6|15157.6|15156.6|15153.6|15152.6|79
1648661490000|2022-03-30 17:31:30|15157.5|15156.5|15158.8|15157.8|15159.7|15158.7|15156.6|15155.6|66
1648661500000|2022-03-30 17:31:40|15158.6|15157.6|15162|15161|15162.1|15161.1|15158.2|15157.2|94
1648661510000|2022-03-30 17:31:50|15161.8|15160.8|15160.3|15159.3|15162.7|15161.7|15158.8|15157.8|180
1648661520000|2022-03-30 17:32:00|15160.5|15159.5|15157.1|15156.1|15161.1|15160.1|15156.5|15155.5|78
1648661530000|2022-03-30 17:32:10|15157.7|15156.7|15156.6|15155.6|15157.7|15156.7|15156|15155|52
1648661540000|2022-03-30 17:32:20|15156.8|15155.8|15162.8|15161.8|15163.1|15162.1|15156.5|15155.5|78
1648661550000|2022-03-30 17:32:30|15162.7|15161.7|15162.1|15161.1|15163.7|15162.7|15161.6|15160.6|111
1648661560000|2022-03-30 17:32:40|15162|15161|15161.6|15160.6|15162.8|15161.8|15161.2|15160.2|77
1648661570000|2022-03-30 17:32:50|15161.7|15160.7|15162|15161|15163.8|15162.8|15161.3|15160.3|78
1648661580000|2022-03-30 17:33:00|15161.8|15160.8|15164.3|15163.3|15166.5|15165.5|15161.8|15160.8|231
1648661590000|2022-03-30 17:33:10|15164.2|15163.2|15165.8|15164.8|15166.6|15165.6|15163.6|15162.6|126
1648661600000|2022-03-30 17:33:20|15166.1|15165.1|15168.2|15167.2|15170.6|15169.6|15165.3|15164.3|283
1648661610000|2022-03-30 17:33:30|15167.8|15166.8|15169|15168|15169.7|15168.7|15166.7|15165.7|86
1648661620000|2022-03-30 17:33:40|15168.8|15167.8|15169|15168|15170.6|15169.6|15167.3|15166.3|112
1648661630000|2022-03-30 17:33:50|15168.8|15167.8|15167.8|15166.8|15170.7|15169.7|15167.2|15166.2|66
1648661640000|2022-03-30 17:34:00|15167.5|15166.5|15162.3|15161.3|15167.7|15166.7|15161.8|15160.8|175
1648661650000|2022-03-30 17:34:10|15162.2|15161.2|15165.3|15164.3|15166|15165|15162.1|15161.1|139
1648661660000|2022-03-30 17:34:20|15165.6|15164.6|15166.6|15165.6|15166.8|15165.8|15163.8|15162.8|86
1648661670000|2022-03-30 17:34:30|15166.3|15165.3|15163.3|15162.3|15166.8|15165.8|15162.8|15161.8|68
1648661680000|2022-03-30 17:34:40|15163.5|15162.5|15163.6|15162.6|15164.3|15163.3|15162.3|15161.3|60
1648661690000|2022-03-30 17:34:50|15163.8|15162.8|15161.3|15160.3|15163.8|15162.8|15160.7|15159.7|106
1648661700000|2022-03-30 17:35:00|15162.1|15161.1|15156.8|15155.8|15162.1|15161.1|15156.6|15155.6|262
1648661710000|2022-03-30 17:35:10|15156.7|15155.7|15161.2|15160.2|15162.1|15161.1|15156.3|15155.3|184
1648661720000|2022-03-30 17:35:20|15161.1|15160.1|15162.1|15161.1|15162.8|15161.8|15160.8|15159.8|54
1648661730000|2022-03-30 17:35:30|15162.2|15161.2|15166.3|15165.3|15167.1|15166.1|15162.2|15161.2|138
1648661740000|2022-03-30 17:35:40|15165.8|15164.8|15169.3|15168.3|15170.8|15169.8|15165.7|15164.7|267
1648661750000|2022-03-30 17:35:50|15169.5|15168.5|15166.3|15165.3|15170.3|15169.3|15166.1|15165.1|112
1648661760000|2022-03-30 17:36:00|15166.5|15165.5|15168.1|15167.1|15168.1|15167.1|15164.5|15163.5|113
1648661770000|2022-03-30 17:36:10|15167.6|15166.6|15165.8|15164.8|15167.7|15166.7|15164.6|15163.6|47
1648661780000|2022-03-30 17:36:20|15165.5|15164.5|15163.3|15162.3|15166.2|15165.2|15162.8|15161.8|102
1648661790000|2022-03-30 17:36:30|15163.5|15162.5|15161.5|15160.5|15163.8|15162.8|15160.8|15159.8|99
1648661800000|2022-03-30 17:36:40|15161.6|15160.6|15160.7|15159.7|15162.6|15161.6|15160.7|15159.7|53
1648661810000|2022-03-30 17:36:50|15160.6|15159.6|15161.3|15160.3|15162|15161|15160.2|15159.2|63
1648661820000|2022-03-30 17:37:00|15161.6|15160.6|15161.1|15160.1|15161.8|15160.8|15157.8|15156.8|135
1648661830000|2022-03-30 17:37:10|15160.8|15159.8|15159.1|15158.1|15162.8|15161.8|15158.8|15157.8|108
1648661840000|2022-03-30 17:37:20|15158.8|15157.8|15159.3|15158.3|15160.5|15159.5|15158.5|15157.5|85
1648661850000|2022-03-30 17:37:30|15158.6|15157.6|15158.6|15157.6|15160.1|15159.1|15158.5|15157.5|46
1648661860000|2022-03-30 17:37:40|15158.7|15157.7|15159.8|15158.8|15160.2|15159.2|15157.1|15156.1|93
1648661870000|2022-03-30 17:37:50|15160|15159|15161|15160|15162.7|15161.7|15160|15159|77
1648661880000|2022-03-30 17:38:00|15160.8|15159.8|15160.2|15159.2|15162.6|15161.6|15160.2|15159.2|73
1648661890000|2022-03-30 17:38:10|15160.3|15159.3|15159.6|15158.6|15160.8|15159.8|15158|15157|75
1648661900000|2022-03-30 17:38:20|15159.7|15158.7|15160.6|15159.6|15160.8|15159.8|15158.1|15157.1|64
1648661910000|2022-03-30 17:38:30|15160.7|15159.7|15158|15157|15161.2|15160.2|15158|15157|71
1648661920000|2022-03-30 17:38:40|15158.1|15157.1|15159.1|15158.1|15160.1|15159.1|15157.8|15156.8|68
1648661930000|2022-03-30 17:38:50|15159.2|15158.2|15156.1|15155.1|15159.8|15158.8|15156.1|15155.1|58
1648661940000|2022-03-30 17:39:00|15156|15155|15156|15155|15156.1|15155.1|15151.1|15150.1|420
1648661950000|2022-03-30 17:39:10|15156.1|15155.1|15160.2|15159.2|15164.6|15163.6|15154.1|15153.1|646
1648661960000|2022-03-30 17:39:20|15160.5|15159.5|15160.6|15159.6|15162.8|15161.8|15158.2|15157.2|167
1648661970000|2022-03-30 17:39:30|15160.3|15159.3|15153.6|15152.6|15160.6|15159.6|15153.1|15152.1|227
1648661980000|2022-03-30 17:39:40|15153.5|15152.5|15152.7|15151.7|15156.2|15155.2|15152.7|15151.7|176
1648661990000|2022-03-30 17:39:50|15152.8|15151.8|15150.8|15149.8|15154.1|15153.1|15150.8|15149.8|112
1648662000000|2022-03-30 17:40:00|15151|15150|15145.7|15144.7|15151.1|15150.1|15145.6|15144.6|339
1648662010000|2022-03-30 17:40:10|15146.5|15145.5|15151.8|15150.8|15152.3|15151.3|15145.6|15144.6|235
1648662020000|2022-03-30 17:40:20|15151.3|15150.3|15150.7|15149.7|15152.8|15151.8|15150|15149|127
1648662030000|2022-03-30 17:40:30|15151|15150|15147|15146|15152|15151|15146.8|15145.8|81
1648662040000|2022-03-30 17:40:40|15147.2|15146.2|15148|15147|15148.1|15147.1|15146|15145|89
1648662050000|2022-03-30 17:40:50|15147.8|15146.8|15147.3|15146.3|15150.1|15149.1|15146.3|15145.3|95
1648662060000|2022-03-30 17:41:00|15146.7|15145.7|15145.2|15144.2|15147.7|15146.7|15141.3|15140.3|312
1648662070000|2022-03-30 17:41:10|15145.1|15144.1|15144.2|15143.2|15145.3|15144.3|15142.3|15141.3|121
1648662080000|2022-03-30 17:41:20|15144.1|15143.1|15145|15144|15146.8|15145.8|15144.1|15143.1|93
1648662090000|2022-03-30 17:41:30|15144.8|15143.8|15146.1|15145.1|15147.8|15146.8|15144.8|15143.8|73
1648662100000|2022-03-30 17:41:40|15146.6|15145.6|15144.6|15143.6|15147.8|15146.8|15143.8|15142.8|60
1648662110000|2022-03-30 17:41:50|15144.5|15143.5|15149.1|15148.1|15149.1|15148.1|15144.3|15143.3|126
1648662120000|2022-03-30 17:42:00|15149.2|15148.2|15153|15152|15153.1|15152.1|15149.2|15148.2|151
1648662130000|2022-03-30 17:42:10|15152.8|15151.8|15149.7|15148.7|15153|15152|15148.5|15147.5|85
1648662140000|2022-03-30 17:42:20|15149.8|15148.8|15146.7|15145.7|15149.8|15148.8|15146.7|15145.7|80
1648662150000|2022-03-30 17:42:30|15146.3|15145.3|15146.8|15145.8|15147.3|15146.3|15144.1|15143.1|95
1648662160000|2022-03-30 17:42:40|15146.3|15145.3|15146.5|15145.5|15147.3|15146.3|15144.8|15143.8|69
1648662170000|2022-03-30 17:42:50|15146.3|15145.3|15148.3|15147.3|15148.7|15147.7|15145.3|15144.3|48
1648662180000|2022-03-30 17:43:00|15148.5|15147.5|15149.8|15148.8|15150.6|15149.6|15148.5|15147.5|76
1648662190000|2022-03-30 17:43:10|15150|15149|15151.5|15150.5|15154.2|15153.2|15150|15149|142
1648662200000|2022-03-30 17:43:20|15151.7|15150.7|15154.6|15153.6|15155|15154|15150.8|15149.8|60
1648662210000|2022-03-30 17:43:30|15154.8|15153.8|15154.1|15153.1|15155.3|15154.3|15153.3|15152.3|108
1648662220000|2022-03-30 17:43:40|15153.8|15152.8|15153|15152|15154.1|15153.1|15152.1|15151.1|52
1648662230000|2022-03-30 17:43:50|15153.1|15152.1|15153.3|15152.3|15154.1|15153.1|15151.8|15150.8|37
1648662240000|2022-03-30 17:44:00|15153.5|15152.5|15150.8|15149.8|15155|15154|15150.6|15149.6|109
1648662250000|2022-03-30 17:44:10|15151.1|15150.1|15149.6|15148.6|15151.1|15150.1|15147.8|15146.8|110
1648662260000|2022-03-30 17:44:20|15149|15148|15146.1|15145.1|15149.1|15148.1|15145.8|15144.8|79
1648662270000|2022-03-30 17:44:30|15146|15145|15150|15149|15151|15150|15145.6|15144.6|67
1648662280000|2022-03-30 17:44:40|15149.8|15148.8|15147.2|15146.2|15149.8|15148.8|15146.8|15145.8|56
1648662290000|2022-03-30 17:44:50|15147.1|15146.1|15146.6|15145.6|15149.3|15148.3|15146.1|15145.1|82
1648662300000|2022-03-30 17:45:00|15146.5|15145.5|15142.8|15141.8|15146.6|15145.6|15142.1|15141.1|170
1648662310000|2022-03-30 17:45:10|15142.7|15141.7|15138.5|15137.5|15143.1|15142.1|15137.3|15136.3|468
1648662320000|2022-03-30 17:45:20|15138.3|15137.3|15137.3|15136.3|15139.2|15138.2|15137.3|15136.3|78
1648662330000|2022-03-30 17:45:30|15137.5|15136.5|15136|15135|15139.6|15138.6|15135.6|15134.6|165
1648662340000|2022-03-30 17:45:40|15136.1|15135.1|15141.1|15140.1|15141.6|15140.6|15135.8|15134.8|211
1648662350000|2022-03-30 17:45:50|15140.8|15139.8|15142.3|15141.3|15142.8|15141.8|15140.1|15139.1|88
1648662360000|2022-03-30 17:46:00|15142.2|15141.2|15141.6|15140.6|15145.1|15144.1|15140.8|15139.8|190
1648662370000|2022-03-30 17:46:10|15141.7|15140.7|15145.6|15144.6|15145.8|15144.8|15140.5|15139.5|172
1648662380000|2022-03-30 17:46:20|15145.7|15144.7|15147|15146|15148.6|15147.6|15145|15144|123
1648662390000|2022-03-30 17:46:30|15147.1|15146.1|15143.6|15142.6|15147.5|15146.5|15143.3|15142.3|119
1648662400000|2022-03-30 17:46:40|15143.7|15142.7|15143.6|15142.6|15147.6|15146.6|15143.5|15142.5|105
1648662410000|2022-03-30 17:46:50|15143.8|15142.8|15138.3|15137.3|15144.5|15143.5|15138.1|15137.1|114
1648662420000|2022-03-30 17:47:00|15138.5|15137.5|15138.3|15137.3|15139|15138|15137|15136|128
1648662430000|2022-03-30 17:47:10|15138.6|15137.6|15136.2|15135.2|15138.6|15137.6|15135.1|15134.1|72
1648662440000|2022-03-30 17:47:20|15136.1|15135.1|15140.2|15139.2|15140.8|15139.8|15136.1|15135.1|131
1648662450000|2022-03-30 17:47:30|15140.1|15139.1|15140.6|15139.6|15141.1|15140.1|15139.3|15138.3|43
1648662460000|2022-03-30 17:47:40|15140.5|15139.5|15138.1|15137.1|15140.6|15139.6|15136.3|15135.3|86
1648662470000|2022-03-30 17:47:50|15138.8|15137.8|15139.3|15138.3|15139.7|15138.7|15136.6|15135.6|91
1648662480000|2022-03-30 17:48:00|15138.8|15137.8|15139.5|15138.5|15141.1|15140.1|15138.8|15137.8|99
1648662490000|2022-03-30 17:48:10|15139.6|15138.6|15141.6|15140.6|15141.8|15140.8|15137.8|15136.8|72
1648662500000|2022-03-30 17:48:20|15141.7|15140.7|15142.6|15141.6|15143.3|15142.3|15141.1|15140.1|85
1648662510000|2022-03-30 17:48:30|15142.7|15141.7|15142.5|15141.5|15144.8|15143.8|15139.8|15138.8|118
1648662520000|2022-03-30 17:48:40|15142.6|15141.6|15140.8|15139.8|15143.1|15142.1|15140.3|15139.3|66
1648662530000|2022-03-30 17:48:50|15141.3|15140.3|15143.1|15142.1|15143.1|15142.1|15140.1|15139.1|41
1648662540000|2022-03-30 17:49:00|15142.7|15141.7|15146.5|15145.5|15147.2|15146.2|15142.7|15141.7|148
1648662550000|2022-03-30 17:49:10|15146.6|15145.6|15145|15144|15148.5|15147.5|15144.6|15143.6|123
1648662560000|2022-03-30 17:49:20|15144.8|15143.8|15147.1|15146.1|15147.7|15146.7|15142.8|15141.8|79
1648662570000|2022-03-30 17:49:30|15147.2|15146.2|15147.5|15146.5|15147.5|15146.5|15144.6|15143.6|63
1648662580000|2022-03-30 17:49:40|15147.6|15146.6|15150.5|15149.5|15151.8|15150.8|15147.3|15146.3|232
1648662590000|2022-03-30 17:49:50|15150.6|15149.6|15150.3|15149.3|15151.3|15150.3|15148.8|15147.8|123
1648662600000|2022-03-30 17:50:00|15150.2|15149.2|15150.3|15149.3|15152.1|15151.1|15149.2|15148.2|172
1648662610000|2022-03-30 17:50:10|15150.8|15149.8|15151.3|15150.3|15154.1|15153.1|15150.8|15149.8|226
1648662620000|2022-03-30 17:50:20|15151.5|15150.5|15152.8|15151.8|15153.1|15152.1|15151.1|15150.1|76
1648662630000|2022-03-30 17:50:30|15152.6|15151.6|15150.8|15149.8|15153.6|15152.6|15149.8|15148.8|148
1648662640000|2022-03-30 17:50:40|15151.1|15150.1|15150.7|15149.7|15154.3|15153.3|15150.1|15149.1|166
1648662650000|2022-03-30 17:50:50|15150.8|15149.8|15150.8|15149.8|15153.6|15152.6|15150.1|15149.1|84
1648662660000|2022-03-30 17:51:00|15150.1|15149.1|15148.6|15147.6|15150.6|15149.6|15147.6|15146.6|146
1648662670000|2022-03-30 17:51:10|15148.3|15147.3|15147|15146|15150.1|15149.1|15146.6|15145.6|171
1648662680000|2022-03-30 17:51:20|15146.8|15145.8|15149.3|15148.3|15149.7|15148.7|15146.6|15145.6|53
1648662690000|2022-03-30 17:51:30|15149.5|15148.5|15152.6|15151.6|15152.8|15151.8|15149.3|15148.3|81
1648662700000|2022-03-30 17:51:40|15152.5|15151.5|15151.2|15150.2|15152.8|15151.8|15150.7|15149.7|65
1648662710000|2022-03-30 17:51:50|15151.3|15150.3|15147.7|15146.7|15151.5|15150.5|15147.7|15146.7|49
1648662720000|2022-03-30 17:52:00|15147.6|15146.6|15144.3|15143.3|15148.6|15147.6|15142.5|15141.5|196
1648662730000|2022-03-30 17:52:10|15144.1|15143.1|15144.1|15143.1|15145.1|15144.1|15141.7|15140.7|109
1648662740000|2022-03-30 17:52:20|15144.2|15143.2|15146|15145|15148.8|15147.8|15144.2|15143.2|76
1648662750000|2022-03-30 17:52:30|15146.1|15145.1|15146.5|15145.5|15147.8|15146.8|15144.6|15143.6|49
1648662760000|2022-03-30 17:52:40|15146.3|15145.3|15145.2|15144.2|15146.5|15145.5|15144.2|15143.2|43
1648662770000|2022-03-30 17:52:50|15145|15144|15143|15142|15145|15144|15141.3|15140.3|103
1648662780000|2022-03-30 17:53:00|15142.8|15141.8|15141.8|15140.8|15143.7|15142.7|15139.6|15138.6|153
1648662790000|2022-03-30 17:53:10|15141.5|15140.5|15142.6|15141.6|15144.6|15143.6|15141.1|15140.1|129
1648662800000|2022-03-30 17:53:20|15143.6|15142.6|15145.6|15144.6|15145.6|15144.6|15142.5|15141.5|66
1648662810000|2022-03-30 17:53:30|15145.7|15144.7|15144|15143|15146.2|15145.2|15144|15143|66
1648662820000|2022-03-30 17:53:40|15144.6|15143.6|15144.7|15143.7|15145.7|15144.7|15143.1|15142.1|59
1648662830000|2022-03-30 17:53:50|15144.8|15143.8|15141.6|15140.6|15145.1|15144.1|15140.3|15139.3|78
1648662840000|2022-03-30 17:54:00|15142|15141|15143.1|15142.1|15143.6|15142.6|15139.8|15138.8|77
1648662850000|2022-03-30 17:54:10|15143.3|15142.3|15144|15143|15144.6|15143.6|15141.2|15140.2|55
1648662860000|2022-03-30 17:54:20|15144.1|15143.1|15142.8|15141.8|15146.1|15145.1|15141.8|15140.8|88
1648662870000|2022-03-30 17:54:30|15143|15142|15141.1|15140.1|15144.5|15143.5|15141.1|15140.1|37
1648662880000|2022-03-30 17:54:40|15141.2|15140.2|15144.3|15143.3|15144.3|15143.3|15141.1|15140.1|81
1648662890000|2022-03-30 17:54:50|15144.2|15143.2|15144.8|15143.8|15145.3|15144.3|15143.2|15142.2|54
1648662900000|2022-03-30 17:55:00|15145.1|15144.1|15147.3|15146.3|15148.8|15147.8|15142.1|15141.1|174
1648662910000|2022-03-30 17:55:10|15147.5|15146.5|15144.6|15143.6|15148.1|15147.1|15143.3|15142.3|107
1648662920000|2022-03-30 17:55:20|15144.5|15143.5|15146.6|15145.6|15148.6|15147.6|15144.5|15143.5|339
1648662930000|2022-03-30 17:55:30|15146.5|15145.5|15147.3|15146.3|15147.7|15146.7|15144.6|15143.6|130
1648662940000|2022-03-30 17:55:40|15147.1|15146.1|15146.3|15145.3|15147.8|15146.8|15145.8|15144.8|31
1648662950000|2022-03-30 17:55:50|15146.1|15145.1|15142.7|15141.7|15146.1|15145.1|15141.1|15140.1|140
1648662960000|2022-03-30 17:56:00|15142.6|15141.6|15142.3|15141.3|15143.3|15142.3|15137.8|15136.8|340
1648662970000|2022-03-30 17:56:10|15142.2|15141.2|15139.8|15138.8|15142.5|15141.5|15137.8|15136.8|168
1648662980000|2022-03-30 17:56:20|15140.1|15139.1|15139.6|15138.6|15140.3|15139.3|15138.3|15137.3|126
1648662990000|2022-03-30 17:56:30|15139.5|15138.5|15137.3|15136.3|15139.5|15138.5|15137.1|15136.1|96
1648663000000|2022-03-30 17:56:40|15137.5|15136.5|15137.8|15136.8|15139.3|15138.3|15137.1|15136.1|108
1648663010000|2022-03-30 17:56:50|15138.3|15137.3|15139.1|15138.1|15139.8|15138.8|15137.8|15136.8|61
1648663020000|2022-03-30 17:57:00|15138.6|15137.6|15139.1|15138.1|15139.5|15138.5|15137.7|15136.7|99
1648663030000|2022-03-30 17:57:10|15139.3|15138.3|15138.1|15137.1|15139.6|15138.6|15137.8|15136.8|59
1648663040000|2022-03-30 17:57:20|15138|15137|15137.1|15136.1|15138.2|15137.2|15135.6|15134.6|104
1648663050000|2022-03-30 17:57:30|15137|15136|15135.8|15134.8|15137.6|15136.6|15135.6|15134.6|86
1648663060000|2022-03-30 17:57:40|15135.7|15134.7|15133.7|15132.7|15136.1|15135.1|15133.2|15132.2|237
1648663070000|2022-03-30 17:57:50|15133.6|15132.6|15132|15131|15133.6|15132.6|15130.8|15129.8|450
1648663080000|2022-03-30 17:58:00|15132.1|15131.1|15129.8|15128.8|15132.6|15131.6|15128.3|15127.3|208
1648663090000|2022-03-30 17:58:10|15130.1|15129.1|15126.8|15125.8|15130.1|15129.1|15126.6|15125.6|188
1648663100000|2022-03-30 17:58:20|15127|15126|15131.6|15130.6|15132.1|15131.1|15126.7|15125.7|181
1648663110000|2022-03-30 17:58:30|15131.8|15130.8|15136.8|15135.8|15137.7|15136.7|15131.7|15130.7|310
1648663120000|2022-03-30 17:58:40|15137.6|15136.6|15130.1|15129.1|15138.8|15137.8|15130.1|15129.1|215
1648663130000|2022-03-30 17:58:50|15129.8|15128.8|15124.7|15123.7|15129.8|15128.8|15121.5|15120.5|452
1648663140000|2022-03-30 17:59:00|15124.6|15123.6|15126.2|15125.2|15130.8|15129.8|15124.3|15123.3|164
1648663150000|2022-03-30 17:59:10|15126.3|15125.3|15127|15126|15128.3|15127.3|15125.5|15124.5|129
1648663160000|2022-03-30 17:59:20|15127.1|15126.1|15124|15123|15128.1|15127.1|15124|15123|140
1648663170000|2022-03-30 17:59:30|15124.2|15123.2|15127.3|15126.3|15127.8|15126.8|15123.6|15122.6|103
1648663180000|2022-03-30 17:59:40|15127|15126|15127.3|15126.3|15128.6|15127.6|15126.6|15125.6|105
1648663190000|2022-03-30 17:59:50|15127.5|15126.5|15126.7|15125.7|15129.6|15128.6|15126.6|15125.6|103
1648663200000|2022-03-30 18:00:00|15126.6|15125.6|15128.5|15127.5|15128.6|15127.6|15122.8|15121.8|203
1648663210000|2022-03-30 18:00:10|15128.3|15127.3|15126.8|15125.8|15128.7|15127.7|15125.1|15124.1|123
1648663220000|2022-03-30 18:00:20|15126.7|15125.7|15132.3|15131.3|15133.3|15132.3|15125.8|15124.8|351
1648663230000|2022-03-30 18:00:30|15131.8|15130.8|15134.6|15133.6|15135.3|15134.3|15131.7|15130.7|145
1648663240000|2022-03-30 18:00:40|15134.3|15133.3|15133.2|15132.2|15136|15135|15132.5|15131.5|202
1648663250000|2022-03-30 18:00:50|15133.1|15132.1|15133.5|15132.5|15134.5|15133.5|15132.5|15131.5|105
1648663260000|2022-03-30 18:01:00|15133.3|15132.3|15131.2|15130.2|15133.3|15132.3|15129.3|15128.3|159
1648663270000|2022-03-30 18:01:10|15131.1|15130.1|15129.3|15128.3|15131.8|15130.8|15128.8|15127.8|78
1648663280000|2022-03-30 18:01:20|15129.6|15128.6|15133.5|15132.5|15134.1|15133.1|15129.6|15128.6|114
1648663290000|2022-03-30 18:01:30|15133|15132|15133.5|15132.5|15134.1|15133.1|15131.6|15130.6|62
1648663300000|2022-03-30 18:01:40|15133.6|15132.6|15131.8|15130.8|15133.6|15132.6|15128.8|15127.8|97
1648663310000|2022-03-30 18:01:50|15132|15131|15132.7|15131.7|15133.1|15132.1|15131.3|15130.3|69
1648663320000|2022-03-30 18:02:00|15132.6|15131.6|15134.3|15133.3|15134.8|15133.8|15130.6|15129.6|75
1648663330000|2022-03-30 18:02:10|15134.1|15133.1|15132.6|15131.6|15135.3|15134.3|15131.3|15130.3|88
1648663340000|2022-03-30 18:02:20|15132.5|15131.5|15133.3|15132.3|15134.1|15133.1|15132.1|15131.1|52
1648663350000|2022-03-30 18:02:30|15133.2|15132.2|15131|15130|15133.6|15132.6|15128.8|15127.8|69
1648663360000|2022-03-30 18:02:40|15130.8|15129.8|15131.6|15130.6|15131.7|15130.7|15126.3|15125.3|138
1648663370000|2022-03-30 18:02:50|15131.5|15130.5|15129.8|15128.8|15131.5|15130.5|15129.5|15128.5|54
1648663380000|2022-03-30 18:03:00|15129.7|15128.7|15136.1|15135.1|15137.7|15136.7|15129.5|15128.5|282
1648663390000|2022-03-30 18:03:10|15136.8|15135.8|15136.6|15135.6|15137.3|15136.3|15132.6|15131.6|115
1648663400000|2022-03-30 18:03:20|15136.3|15135.3|15135.5|15134.5|15136.5|15135.5|15133.5|15132.5|71
1648663410000|2022-03-30 18:03:30|15135.3|15134.3|15139.2|15138.2|15140.5|15139.5|15135.1|15134.1|166
1648663420000|2022-03-30 18:03:40|15139.1|15138.1|15144.7|15143.7|15146.6|15145.6|15139.1|15138.1|308
1648663430000|2022-03-30 18:03:50|15145|15144|15147.3|15146.3|15147.6|15146.6|15143.5|15142.5|198
1648663440000|2022-03-30 18:04:00|15147.5|15146.5|15147.2|15146.2|15149.6|15148.6|15146|15145|217
1648663450000|2022-03-30 18:04:10|15147.3|15146.3|15149.8|15148.8|15153.3|15152.3|15147.3|15146.3|288
1648663460000|2022-03-30 18:04:20|15149.7|15148.7|15150.3|15149.3|15151.5|15150.5|15148.2|15147.2|158
1648663470000|2022-03-30 18:04:30|15149.7|15148.7|15147.7|15146.7|15149.8|15148.8|15147.1|15146.1|120
1648663480000|2022-03-30 18:04:40|15147.8|15146.8|15144.1|15143.1|15147.8|15146.8|15142.6|15141.6|145
1648663490000|2022-03-30 18:04:50|15144|15143|15141.3|15140.3|15144.5|15143.5|15140.7|15139.7|104
1648663500000|2022-03-30 18:05:00|15141.5|15140.5|15141.3|15140.3|15141.5|15140.5|15139.6|15138.6|158
1648663510000|2022-03-30 18:05:10|15141.6|15140.6|15137.8|15136.8|15142|15141|15137.5|15136.5|141
1648663520000|2022-03-30 18:05:20|15137.5|15136.5|15134|15133|15138|15137|15133.5|15132.5|159
1648663530000|2022-03-30 18:05:30|15134.1|15133.1|15134.1|15133.1|15134.2|15133.2|15132.3|15131.3|145
1648663540000|2022-03-30 18:05:40|15133.7|15132.7|15133.6|15132.6|15135.1|15134.1|15132.6|15131.6|153
1648663550000|2022-03-30 18:05:50|15133.5|15132.5|15133.7|15132.7|15135.7|15134.7|15131.7|15130.7|101
1648663560000|2022-03-30 18:06:00|15133.3|15132.3|15132|15131|15133.3|15132.3|15128.8|15127.8|234
1648663570000|2022-03-30 18:06:10|15132.1|15131.1|15136.1|15135.1|15136.3|15135.3|15131.1|15130.1|105
1648663580000|2022-03-30 18:06:20|15136.2|15135.2|15135.1|15134.1|15136.6|15135.6|15133.5|15132.5|95
1648663590000|2022-03-30 18:06:30|15135|15134|15133.7|15132.7|15135.1|15134.1|15132.5|15131.5|75
1648663600000|2022-03-30 18:06:40|15133.8|15132.8|15136.5|15135.5|15137|15136|15133.1|15132.1|58
1648663610000|2022-03-30 18:06:50|15136.6|15135.6|15138.8|15137.8|15139.1|15138.1|15135.8|15134.8|134
1648663620000|2022-03-30 18:07:00|15138.6|15137.6|15135.7|15134.7|15138.8|15137.8|15134.6|15133.6|110
1648663630000|2022-03-30 18:07:10|15135.8|15134.8|15134.6|15133.6|15136.7|15135.7|15134.3|15133.3|64
1648663640000|2022-03-30 18:07:20|15134.7|15133.7|15135.6|15134.6|15135.6|15134.6|15134.7|15133.7|38
1648663650000|2022-03-30 18:07:30|15135.8|15134.8|15132.2|15131.2|15135.8|15134.8|15131.7|15130.7|96
1648663660000|2022-03-30 18:07:40|15132.1|15131.1|15133.1|15132.1|15133.1|15132.1|15131.5|15130.5|61
1648663670000|2022-03-30 18:07:50|15133|15132|15135.3|15134.3|15135.8|15134.8|15132.3|15131.3|50
1648663680000|2022-03-30 18:08:00|15135.5|15134.5|15136.2|15135.2|15138.5|15137.5|15135.1|15134.1|46
1648663690000|2022-03-30 18:08:10|15136.3|15135.3|15132.8|15131.8|15136.3|15135.3|15132.3|15131.3|37
1648663700000|2022-03-30 18:08:20|15132.3|15131.3|15135.1|15134.1|15135.1|15134.1|15132.2|15131.2|42
1648663710000|2022-03-30 18:08:30|15135.2|15134.2|15134.3|15133.3|15137|15136|15134.3|15133.3|106
1648663720000|2022-03-30 18:08:40|15133.8|15132.8|15135.6|15134.6|15136.3|15135.3|15133.5|15132.5|137
1648663730000|2022-03-30 18:08:50|15135.7|15134.7|15139.7|15138.7|15140.1|15139.1|15135.3|15134.3|119
1648663740000|2022-03-30 18:09:00|15140.8|15139.8|15141|15140|15142.6|15141.6|15138.6|15137.6|167
1648663750000|2022-03-30 18:09:10|15141.1|15140.1|15141.8|15140.8|15142.3|15141.3|15140.7|15139.7|173
1648663760000|2022-03-30 18:09:20|15141.7|15140.7|15142.6|15141.6|15144.6|15143.6|15141.5|15140.5|139
1648663770000|2022-03-30 18:09:30|15142.8|15141.8|15143.5|15142.5|15143.8|15142.8|15141.1|15140.1|78
1648663780000|2022-03-30 18:09:40|15143.3|15142.3|15141.5|15140.5|15143.6|15142.6|15139.2|15138.2|70
1648663790000|2022-03-30 18:09:50|15141.2|15140.2|15141.8|15140.8|15142.7|15141.7|15141|15140|34
1648663800000|2022-03-30 18:10:00|15141.7|15140.7|15142|15141|15142.7|15141.7|15137.3|15136.3|135
1648663810000|2022-03-30 18:10:10|15142.2|15141.2|15138.2|15137.2|15143.2|15142.2|15137|15136|60
1648663820000|2022-03-30 18:10:20|15138.3|15137.3|15137|15136|15140.5|15139.5|15137|15136|24
1648663830000|2022-03-30 18:10:30|15137.3|15136.3|15140|15139|15140.2|15139.2|15137|15136|90
1648663840000|2022-03-30 18:10:40|15140.1|15139.1|15141.3|15140.3|15142.8|15141.8|15139.6|15138.6|53
1648663850000|2022-03-30 18:10:50|15141.6|15140.6|15141.5|15140.5|15142.2|15141.2|15140.5|15139.5|29
1648663860000|2022-03-30 18:11:00|15141.2|15140.2|15138.2|15137.2|15141.5|15140.5|15137.3|15136.3|59
1648663870000|2022-03-30 18:11:10|15138.3|15137.3|15136.7|15135.7|15139.8|15138.8|15135.8|15134.8|108
1648663880000|2022-03-30 18:11:20|15136.6|15135.6|15137.2|15136.2|15137.6|15136.6|15135.7|15134.7|30
1648663890000|2022-03-30 18:11:30|15137.1|15136.1|15136.1|15135.1|15137.5|15136.5|15134.1|15133.1|124
1648663900000|2022-03-30 18:11:40|15136.2|15135.2|15133.2|15132.2|15136.7|15135.7|15133.2|15132.2|69
1648663910000|2022-03-30 18:11:50|15133.1|15132.1|15136.6|15135.6|15136.6|15135.6|15132.8|15131.8|42
1648663920000|2022-03-30 18:12:00|15136.2|15135.2|15137.3|15136.3|15139.6|15138.6|15135.8|15134.8|89
1648663930000|2022-03-30 18:12:10|15137.1|15136.1|15135.2|15134.2|15137.6|15136.6|15134.6|15133.6|70
1648663940000|2022-03-30 18:12:20|15135.3|15134.3|15134.7|15133.7|15135.7|15134.7|15133.2|15132.2|43
1648663950000|2022-03-30 18:12:30|15134.8|15133.8|15138.7|15137.7|15139.2|15138.2|15134.7|15133.7|70
1648663960000|2022-03-30 18:12:40|15138.8|15137.8|15136|15135|15139.6|15138.6|15135.8|15134.8|44
1648663970000|2022-03-30 18:12:50|15135.7|15134.7|15135|15134|15137|15136|15135|15134|30
1648663980000|2022-03-30 18:13:00|15135.1|15134.1|15133.7|15132.7|15135.5|15134.5|15131.8|15130.8|89
1648663990000|2022-03-30 18:13:10|15133.6|15132.6|15137.5|15136.5|15138.2|15137.2|15133|15132|42
1648664000000|2022-03-30 18:13:20|15137.3|15136.3|15138.8|15137.8|15139.6|15138.6|15137.3|15136.3|66
1648664010000|2022-03-30 18:13:30|15139|15138|15137.3|15136.3|15139|15138|15136.7|15135.7|21
1648664020000|2022-03-30 18:13:40|15137.5|15136.5|15137.7|15136.7|15139.1|15138.1|15137.1|15136.1|34
1648664030000|2022-03-30 18:13:50|15137.6|15136.6|15138.5|15137.5|15139.1|15138.1|15137|15136|38
1648664040000|2022-03-30 18:14:00|15138.3|15137.3|15139.8|15138.8|15140.8|15139.8|15138|15137|58
1648664050000|2022-03-30 18:14:10|15140|15139|15135.8|15134.8|15140.1|15139.1|15135.7|15134.7|38
1648664060000|2022-03-30 18:14:20|15136|15135|15136|15135|15137.3|15136.3|15134.6|15133.6|61
1648664070000|2022-03-30 18:14:30|15135.8|15134.8|15138.1|15137.1|15138.5|15137.5|15135.5|15134.5|24
1648664080000|2022-03-30 18:14:40|15138|15137|15138.5|15137.5|15140.5|15139.5|15137.7|15136.7|55
1648664090000|2022-03-30 18:14:50|15138.1|15137.1|15137.6|15136.6|15139.2|15138.2|15137.5|15136.5|27
1648664100000|2022-03-30 18:15:00|15137.7|15136.7|15135.3|15134.3|15138.3|15137.3|15134.8|15133.8|95
1648664110000|2022-03-30 18:15:10|15135.5|15134.5|15134.5|15133.5|15135.7|15134.7|15133.6|15132.6|91
1648664120000|2022-03-30 18:15:20|15134.7|15133.7|15133.8|15132.8|15136.5|15135.5|15133.5|15132.5|67
1648664130000|2022-03-30 18:15:30|15133.7|15132.7|15130.5|15129.5|15134.7|15133.7|15130|15129|127
1648664140000|2022-03-30 18:15:40|15130.6|15129.6|15129.3|15128.3|15131.6|15130.6|15128.3|15127.3|123
1648664150000|2022-03-30 18:15:50|15129.7|15128.7|15131.1|15130.1|15131.8|15130.8|15129.6|15128.6|88
1648664160000|2022-03-30 18:16:00|15131.3|15130.3|15131.6|15130.6|15132.5|15131.5|15128.5|15127.5|108
1648664170000|2022-03-30 18:16:10|15131.3|15130.3|15128.3|15127.3|15132|15131|15126.8|15125.8|98
1648664180000|2022-03-30 18:16:20|15128.2|15127.2|15127.7|15126.7|15129.6|15128.6|15127.1|15126.1|98
1648664190000|2022-03-30 18:16:30|15128.3|15127.3|15127.3|15126.3|15128.6|15127.6|15124.8|15123.8|100
1648664200000|2022-03-30 18:16:40|15126.6|15125.6|15123.6|15122.6|15126.8|15125.8|15122.7|15121.7|189
1648664210000|2022-03-30 18:16:50|15123.3|15122.3|15123.6|15122.6|15125.6|15124.6|15123.3|15122.3|109
1648664220000|2022-03-30 18:17:00|15123.5|15122.5|15125.2|15124.2|15126.3|15125.3|15123.3|15122.3|114
1648664230000|2022-03-30 18:17:10|15125.3|15124.3|15125.8|15124.8|15127.1|15126.1|15124.8|15123.8|76
1648664240000|2022-03-30 18:17:20|15126|15125|15120.5|15119.5|15126.6|15125.6|15118.3|15117.3|227
1648664250000|2022-03-30 18:17:30|15120.3|15119.3|15116|15115|15121.6|15120.6|15115.3|15114.3|290
1648664260000|2022-03-30 18:17:40|15116.1|15115.1|15119.5|15118.5|15121.5|15120.5|15115.8|15114.8|221
1648664270000|2022-03-30 18:17:50|15119.1|15118.1|15118.1|15117.1|15119.2|15118.2|15117.6|15116.6|70
1648664280000|2022-03-30 18:18:00|15117.3|15116.3|15115|15114|15117.3|15116.3|15115|15114|122
1648664290000|2022-03-30 18:18:10|15114.8|15113.8|15115.8|15114.8|15116.3|15115.3|15112.6|15111.6|265
1648664300000|2022-03-30 18:18:20|15115.7|15114.7|15114.1|15113.1|15116.3|15115.3|15113.8|15112.8|112
1648664310000|2022-03-30 18:18:30|15114|15113|15115.2|15114.2|15115.3|15114.3|15112.7|15111.7|86
1648664320000|2022-03-30 18:18:40|15115.3|15114.3|15119.7|15118.7|15119.8|15118.8|15115|15114|132
1648664330000|2022-03-30 18:18:50|15119.8|15118.8|15118.7|15117.7|15121.8|15120.8|15118.5|15117.5|134
1648664340000|2022-03-30 18:19:00|15118.3|15117.3|15120|15119|15120.2|15119.2|15117.8|15116.8|126
1648664350000|2022-03-30 18:19:10|15120.1|15119.1|15121.6|15120.6|15122.1|15121.1|15119.2|15118.2|81
1648664360000|2022-03-30 18:19:20|15121.8|15120.8|15122.1|15121.1|15123.3|15122.3|15121.6|15120.6|59
1648664370000|2022-03-30 18:19:30|15122.6|15121.6|15118.1|15117.1|15123|15122|15117.8|15116.8|80
1648664380000|2022-03-30 18:19:40|15117.8|15116.8|15117.2|15116.2|15118.5|15117.5|15116.7|15115.7|81
1648664390000|2022-03-30 18:19:50|15117.1|15116.1|15117.5|15116.5|15118|15117|15114.8|15113.8|76
1648664400000|2022-03-30 18:20:00|15117.6|15116.6|15115.1|15114.1|15118.3|15117.3|15115|15114|127
1648664410000|2022-03-30 18:20:10|15115|15114|15118.1|15117.1|15120|15119|15113|15112|150
1648664420000|2022-03-30 18:20:20|15118.3|15117.3|15115.7|15114.7|15118.5|15117.5|15115.3|15114.3|69
1648664430000|2022-03-30 18:20:30|15115.6|15114.6|15114.3|15113.3|15115.8|15114.8|15112.6|15111.6|84
1648664440000|2022-03-30 18:20:40|15114.5|15113.5|15116.1|15115.1|15117.1|15116.1|15114|15113|69
1648664450000|2022-03-30 18:20:50|15116|15115|15115.8|15114.8|15116.7|15115.7|15115|15114|52
1648664460000|2022-03-30 18:21:00|15115.7|15114.7|15113.3|15112.3|15116.8|15115.8|15113|15112|75
1648664470000|2022-03-30 18:21:10|15113.2|15112.2|15110.7|15109.7|15113.6|15112.6|15110.5|15109.5|128
1648664480000|2022-03-30 18:21:20|15110.8|15109.8|15113|15112|15113.5|15112.5|15110|15109|125
1648664490000|2022-03-30 18:21:30|15112.8|15111.8|15115.8|15114.8|15115.8|15114.8|15112.2|15111.2|109
1648664500000|2022-03-30 18:21:40|15115.6|15114.6|15117.1|15116.1|15117.8|15116.8|15113.7|15112.7|161
1648664510000|2022-03-30 18:21:50|15117.3|15116.3|15115.1|15114.1|15119.1|15118.1|15114.7|15113.7|132
1648664520000|2022-03-30 18:22:00|15115|15114|15116.1|15115.1|15116.8|15115.8|15114.6|15113.6|83
1648664530000|2022-03-30 18:22:10|15116.2|15115.2|15114.6|15113.6|15116.3|15115.3|15114.1|15113.1|64
1648664540000|2022-03-30 18:22:20|15114.7|15113.7|15112.3|15111.3|15115.2|15114.2|15112.1|15111.1|71
1648664550000|2022-03-30 18:22:30|15112.2|15111.2|15114|15113|15114.7|15113.7|15112.2|15111.2|76
1648664560000|2022-03-30 18:22:40|15114.5|15113.5|15112.6|15111.6|15114.5|15113.5|15112.3|15111.3|48
1648664570000|2022-03-30 18:22:50|15112.7|15111.7|15112|15111|15114|15113|15111.5|15110.5|85
1648664580000|2022-03-30 18:23:00|15111.8|15110.8|15111.8|15110.8|15113.8|15112.8|15110.3|15109.3|80
1648664590000|2022-03-30 18:23:10|15112.1|15111.1|15110.8|15109.8|15112.1|15111.1|15110|15109|72
1648664600000|2022-03-30 18:23:20|15111.1|15110.1|15110.6|15109.6|15111.6|15110.6|15109.6|15108.6|62
1648664610000|2022-03-30 18:23:30|15110.5|15109.5|15114.3|15113.3|15114.8|15113.8|15110|15109|107
1648664620000|2022-03-30 18:23:40|15114.2|15113.2|15114|15113|15116.6|15115.6|15113.3|15112.3|104
1648664630000|2022-03-30 18:23:50|15114.1|15113.1|15113.1|15112.1|15115.2|15114.2|15112.6|15111.6|93
1648664640000|2022-03-30 18:24:00|15113|15112|15109.1|15108.1|15113|15112|15108.3|15107.3|144
1648664650000|2022-03-30 18:24:10|15109|15108|15108.6|15107.6|15109.6|15108.6|15107.6|15106.6|80
1648664660000|2022-03-30 18:24:20|15108.5|15107.5|15107.2|15106.2|15109.8|15108.8|15107.1|15106.1|88
1648664670000|2022-03-30 18:24:30|15107.3|15106.3|15108.1|15107.1|15108.8|15107.8|15106.6|15105.6|118
1648664680000|2022-03-30 18:24:40|15108.2|15107.2|15111.2|15110.2|15111.6|15110.6|15107.6|15106.6|135
1648664690000|2022-03-30 18:24:50|15110.8|15109.8|15113.1|15112.1|15115.1|15114.1|15110.7|15109.7|123
1648664700000|2022-03-30 18:25:00|15113.2|15112.2|15110.8|15109.8|15114.5|15113.5|15110.1|15109.1|186
1648664710000|2022-03-30 18:25:10|15111|15110|15115.6|15114.6|15115.6|15114.6|15110.6|15109.6|81
1648664720000|2022-03-30 18:25:20|15115.8|15114.8|15115.6|15114.6|15117.8|15116.8|15115.3|15114.3|121
1648664730000|2022-03-30 18:25:30|15116|15115|15116.1|15115.1|15116.7|15115.7|15114.7|15113.7|96
1648664740000|2022-03-30 18:25:40|15116.2|15115.2|15115.1|15114.1|15117.7|15116.7|15114.2|15113.2|111
1648664750000|2022-03-30 18:25:50|15114.8|15113.8|15112.2|15111.2|15116.3|15115.3|15111.8|15110.8|279
1648664760000|2022-03-30 18:26:00|15112.1|15111.1|15109.3|15108.3|15112.3|15111.3|15108.3|15107.3|95
1648664770000|2022-03-30 18:26:10|15109.2|15108.2|15107.8|15106.8|15111.2|15110.2|15107.8|15106.8|87
1648664780000|2022-03-30 18:26:20|15108|15107|15107.1|15106.1|15108.2|15107.2|15106.7|15105.7|71
1648664790000|2022-03-30 18:26:30|15107.3|15106.3|15107.5|15106.5|15110.1|15109.1|15107.3|15106.3|106
1648664800000|2022-03-30 18:26:40|15107.3|15106.3|15103.6|15102.6|15108|15107|15103.3|15102.3|204
1648664810000|2022-03-30 18:26:50|15103.5|15102.5|15103|15102|15104.8|15103.8|15101.6|15100.6|150
1648664820000|2022-03-30 18:27:00|15102.3|15101.3|15100.6|15099.6|15102.8|15101.8|15099.6|15098.6|207
1648664830000|2022-03-30 18:27:10|15100.3|15099.3|15103|15102|15103.6|15102.6|15100|15099|134
1648664840000|2022-03-30 18:27:20|15103.1|15102.1|15099|15098|15103.2|15102.2|15098.1|15097.1|350
1648664850000|2022-03-30 18:27:30|15098.8|15097.8|15096.6|15095.6|15100.1|15099.1|15096.3|15095.3|338
1648664860000|2022-03-30 18:27:40|15096.5|15095.5|15097.7|15096.7|15100.6|15099.6|15096.1|15095.1|191
1648664870000|2022-03-30 18:27:50|15097.8|15096.8|15097.7|15096.7|15098.2|15097.2|15096.6|15095.6|125
1648664880000|2022-03-30 18:28:00|15097.8|15096.8|15095.1|15094.1|15097.8|15096.8|15093.2|15092.2|313
1648664890000|2022-03-30 18:28:10|15095.3|15094.3|15096.1|15095.1|15096.1|15095.1|15092.8|15091.8|172
1648664900000|2022-03-30 18:28:20|15096.2|15095.2|15098.3|15097.3|15099.8|15098.8|15095.8|15094.8|280
1648664910000|2022-03-30 18:28:30|15098.5|15097.5|15096.8|15095.8|15100.8|15099.8|15096.1|15095.1|104
1648664920000|2022-03-30 18:28:40|15097|15096|15098.6|15097.6|15098.7|15097.7|15096.7|15095.7|76
1648664930000|2022-03-30 18:28:50|15098.8|15097.8|15100|15099|15100.6|15099.6|15098.7|15097.7|100
1648664940000|2022-03-30 18:29:00|15099.8|15098.8|15100.3|15099.3|15101.6|15100.6|15098.7|15097.7|145
1648664950000|2022-03-30 18:29:10|15100.6|15099.6|15103.6|15102.6|15104.5|15103.5|15100.2|15099.2|174
1648664960000|2022-03-30 18:29:20|15103.5|15102.5|15103.5|15102.5|15104.2|15103.2|15102.6|15101.6|91
1648664970000|2022-03-30 18:29:30|15103.3|15102.3|15107.2|15106.2|15107.6|15106.6|15102.1|15101.1|281
1648664980000|2022-03-30 18:29:40|15107.3|15106.3|15105.1|15104.1|15107.3|15106.3|15104.1|15103.1|92
1648664990000|2022-03-30 18:29:50|15105.3|15104.3|15103.6|15102.6|15105.6|15104.6|15103.3|15102.3|123
1648665000000|2022-03-30 18:30:00|15103|15102|15099.8|15098.8|15103|15102|15099.6|15098.6|214
1648665010000|2022-03-30 18:30:10|15100|15099|15100.3|15099.3|15100.7|15099.7|15098.8|15097.8|89
1648665020000|2022-03-30 18:30:20|15100.5|15099.5|15103.2|15102.2|15103.8|15102.8|15100.3|15099.3|120
1648665030000|2022-03-30 18:30:30|15103.6|15102.6|15107.3|15106.3|15108.2|15107.2|15103.5|15102.5|191
1648665040000|2022-03-30 18:30:40|15107.2|15106.2|15110.3|15109.3|15111.6|15110.6|15107.2|15106.2|203
1648665050000|2022-03-30 18:30:50|15110.2|15109.2|15113.7|15112.7|15114|15113|15110.1|15109.1|162
1648665060000|2022-03-30 18:31:00|15113.6|15112.6|15116.1|15115.1|15116.8|15115.8|15113.6|15112.6|297
1648665070000|2022-03-30 18:31:10|15115.8|15114.8|15116.6|15115.6|15117.6|15116.6|15115.2|15114.2|121
1648665080000|2022-03-30 18:31:20|15117.2|15116.2|15120.5|15119.5|15123.3|15122.3|15116.8|15115.8|317
1648665090000|2022-03-30 18:31:30|15120.6|15119.6|15120.3|15119.3|15121.1|15120.1|15119|15118|242
1648665100000|2022-03-30 18:31:40|15120.6|15119.6|15116.8|15115.8|15121|15120|15116.1|15115.1|194
1648665110000|2022-03-30 18:31:50|15116.7|15115.7|15116.3|15115.3|15117.7|15116.7|15116.3|15115.3|61
1648665120000|2022-03-30 18:32:00|15116.5|15115.5|15116.3|15115.3|15118.5|15117.5|15115.1|15114.1|230
1648665130000|2022-03-30 18:32:10|15116.2|15115.2|15117.2|15116.2|15117.6|15116.6|15115.2|15114.2|109
1648665140000|2022-03-30 18:32:20|15116.8|15115.8|15116.5|15115.5|15118.5|15117.5|15116.3|15115.3|79
1648665150000|2022-03-30 18:32:30|15116.3|15115.3|15118.1|15117.1|15118.3|15117.3|15116.3|15115.3|99
1648665160000|2022-03-30 18:32:40|15118.2|15117.2|15119.3|15118.3|15119.7|15118.7|15116.1|15115.1|61
1648665170000|2022-03-30 18:32:50|15118.7|15117.7|15118.3|15117.3|15120.1|15119.1|15117.3|15116.3|65
1648665180000|2022-03-30 18:33:00|15118.2|15117.2|15118|15117|15119.5|15118.5|15116.3|15115.3|75
1648665190000|2022-03-30 18:33:10|15118.1|15117.1|15118.5|15117.5|15119.3|15118.3|15118|15117|68
1648665200000|2022-03-30 18:33:20|15118.6|15117.6|15117.3|15116.3|15119.1|15118.1|15117.3|15116.3|39
1648665210000|2022-03-30 18:33:30|15117.5|15116.5|15118.1|15117.1|15118.6|15117.6|15116.7|15115.7|49
1648665220000|2022-03-30 18:33:40|15118.2|15117.2|15116.8|15115.8|15118.6|15117.6|15116.8|15115.8|41
1648665230000|2022-03-30 18:33:50|15117.1|15116.1|15117.2|15116.2|15117.7|15116.7|15116.3|15115.3|59
1648665240000|2022-03-30 18:34:00|15117.1|15116.1|15119.1|15118.1|15119.8|15118.8|15116.6|15115.6|223
1648665250000|2022-03-30 18:34:10|15119|15118|15118.6|15117.6|15119.6|15118.6|15117.8|15116.8|45
1648665260000|2022-03-30 18:34:20|15118.8|15117.8|15116.8|15115.8|15119.1|15118.1|15116.3|15115.3|73
1648665270000|2022-03-30 18:34:30|15116.7|15115.7|15117.8|15116.8|15118.6|15117.6|15116.3|15115.3|60
1648665280000|2022-03-30 18:34:40|15118.1|15117.1|15118.8|15117.8|15120|15119|15117.1|15116.1|68
1648665290000|2022-03-30 18:34:50|15119|15118|15118.3|15117.3|15120.3|15119.3|15118.1|15117.1|71
1648665300000|2022-03-30 18:35:00|15118.5|15117.5|15119.1|15118.1|15119.8|15118.8|15118.1|15117.1|120
1648665310000|2022-03-30 18:35:10|15119.2|15118.2|15120.2|15119.2|15122.6|15121.6|15119.2|15118.2|128
1648665320000|2022-03-30 18:35:20|15120.3|15119.3|15117.8|15116.8|15120.5|15119.5|15117.8|15116.8|171
1648665330000|2022-03-30 18:35:30|15117.6|15116.6|15118|15117|15120.1|15119.1|15117.1|15116.1|126
1648665340000|2022-03-30 18:35:40|15117.8|15116.8|15121.2|15120.2|15123|15122|15117.8|15116.8|323
1648665350000|2022-03-30 18:35:50|15121.3|15120.3|15121.6|15120.6|15122.5|15121.5|15120.5|15119.5|46
1648665360000|2022-03-30 18:36:00|15121.7|15120.7|15124.8|15123.8|15125.3|15124.3|15121.5|15120.5|195
1648665370000|2022-03-30 18:36:10|15124.6|15123.6|15123.3|15122.3|15125.8|15124.8|15121.5|15120.5|240
1648665380000|2022-03-30 18:36:20|15123.2|15122.2|15123.6|15122.6|15123.6|15122.6|15121.3|15120.3|74
1648665390000|2022-03-30 18:36:30|15122.8|15121.8|15122.8|15121.8|15124.3|15123.3|15122.6|15121.6|61
1648665400000|2022-03-30 18:36:40|15123|15122|15121.6|15120.6|15123.5|15122.5|15121.3|15120.3|49
1648665410000|2022-03-30 18:36:50|15121.2|15120.2|15122.8|15121.8|15123.8|15122.8|15121.2|15120.2|70
1648665420000|2022-03-30 18:37:00|15123|15122|15125|15124|15126.3|15125.3|15122.8|15121.8|168
1648665430000|2022-03-30 18:37:10|15125.6|15124.6|15123.6|15122.6|15125.6|15124.6|15122.7|15121.7|140
1648665440000|2022-03-30 18:37:20|15123.8|15122.8|15123.6|15122.6|15124.1|15123.1|15123|15122|30
1648665450000|2022-03-30 18:37:30|15123.2|15122.2|15124.3|15123.3|15124.3|15123.3|15122.3|15121.3|44
1648665460000|2022-03-30 18:37:40|15124.2|15123.2|15125.6|15124.6|15125.8|15124.8|15124.1|15123.1|54
1648665470000|2022-03-30 18:37:50|15125.5|15124.5|15126.2|15125.2|15126.7|15125.7|15125.3|15124.3|80
1648665480000|2022-03-30 18:38:00|15126|15125|15129.8|15128.8|15130.1|15129.1|15126|15125|206
1648665490000|2022-03-30 18:38:10|15129.6|15128.6|15130.1|15129.1|15131.1|15130.1|15129.3|15128.3|233
1648665500000|2022-03-30 18:38:20|15130|15129|15129.3|15128.3|15131.1|15130.1|15127.8|15126.8|103
1648665510000|2022-03-30 18:38:30|15129.5|15128.5|15128|15127|15130|15129|15127.3|15126.3|89
1648665520000|2022-03-30 18:38:40|15128.1|15127.1|15128.6|15127.6|15128.8|15127.8|15127.3|15126.3|52
1648665530000|2022-03-30 18:38:50|15128.8|15127.8|15130.3|15129.3|15130.6|15129.6|15128.3|15127.3|58
1648665540000|2022-03-30 18:39:00|15130.1|15129.1|15128.2|15127.2|15131.1|15130.1|15127.6|15126.6|99
1648665550000|2022-03-30 18:39:10|15128.3|15127.3|15126.5|15125.5|15128.7|15127.7|15126.2|15125.2|75
1648665560000|2022-03-30 18:39:20|15126.3|15125.3|15128.5|15127.5|15129.1|15128.1|15126.3|15125.3|52
1648665570000|2022-03-30 18:39:30|15128.6|15127.6|15126.1|15125.1|15128.8|15127.8|15126.1|15125.1|43
1648665580000|2022-03-30 18:39:40|15126.3|15125.3|15123.8|15122.8|15127.6|15126.6|15123.6|15122.6|197
1648665590000|2022-03-30 18:39:50|15124.1|15123.1|15125.6|15124.6|15126.3|15125.3|15122.7|15121.7|119
1648665600000|2022-03-30 18:40:00|15125.8|15124.8|15122.6|15121.6|15126|15125|15122.6|15121.6|73
1648665610000|2022-03-30 18:40:10|15122.3|15121.3|15124.1|15123.1|15124.1|15123.1|15121.5|15120.5|126
1648665620000|2022-03-30 18:40:20|15124.6|15123.6|15121.5|15120.5|15125.6|15124.6|15120|15119|160
1648665630000|2022-03-30 18:40:30|15121.3|15120.3|15121.3|15120.3|15121.8|15120.8|15120.3|15119.3|81
1648665640000|2022-03-30 18:40:40|15121|15120|15119.7|15118.7|15122|15121|15119.6|15118.6|112
1648665650000|2022-03-30 18:40:50|15119.8|15118.8|15119.6|15118.6|15120.1|15119.1|15117.8|15116.8|78
1648665660000|2022-03-30 18:41:00|15119.3|15118.3|15116.8|15115.8|15119.3|15118.3|15114.2|15113.2|251
1648665670000|2022-03-30 18:41:10|15117.1|15116.1|15116.8|15115.8|15117.3|15116.3|15116.3|15115.3|77
1648665680000|2022-03-30 18:41:20|15116.3|15115.3|15111.6|15110.6|15116.3|15115.3|15110.6|15109.6|214
1648665690000|2022-03-30 18:41:30|15111.7|15110.7|15109.1|15108.1|15113|15112|15108.8|15107.8|128
1648665700000|2022-03-30 18:41:40|15109.2|15108.2|15108.8|15107.8|15109.8|15108.8|15107.3|15106.3|196
1648665710000|2022-03-30 18:41:50|15108.6|15107.6|15109.6|15108.6|15109.6|15108.6|15107.6|15106.6|105
1648665720000|2022-03-30 18:42:00|15109.3|15108.3|15106.6|15105.6|15110|15109|15106.5|15105.5|144
1648665730000|2022-03-30 18:42:10|15106.5|15105.5|15104.3|15103.3|15107.1|15106.1|15104.2|15103.2|143
1648665740000|2022-03-30 18:42:20|15104.6|15103.6|15104.1|15103.1|15105.3|15104.3|15103.5|15102.5|175
1648665750000|2022-03-30 18:42:30|15104.2|15103.2|15103.1|15102.1|15104.6|15103.6|15101.1|15100.1|188
1648665760000|2022-03-30 18:42:40|15103|15102|15101.1|15100.1|15103.3|15102.3|15100.7|15099.7|139
1648665770000|2022-03-30 18:42:50|15101|15100|15100.1|15099.1|15101.6|15100.6|15099.6|15098.6|130
1648665780000|2022-03-30 18:43:00|15100.3|15099.3|15101.6|15100.6|15103.1|15102.1|15099.8|15098.8|133
1648665790000|2022-03-30 18:43:10|15101.7|15100.7|15101.1|15100.1|15101.8|15100.8|15100.8|15099.8|90
1648665800000|2022-03-30 18:43:20|15101.2|15100.2|15101.8|15100.8|15101.8|15100.8|15100.2|15099.2|99
1648665810000|2022-03-30 18:43:30|15102|15101|15102.8|15101.8|15104.6|15103.6|15102|15101|157
1648665820000|2022-03-30 18:43:40|15103|15102|15101.8|15100.8|15103.2|15102.2|15101.1|15100.1|57
1648665830000|2022-03-30 18:43:50|15101.7|15100.7|15102|15101|15104.6|15103.6|15101.6|15100.6|115
1648665840000|2022-03-30 18:44:00|15100.8|15099.8|15098.6|15097.6|15101.8|15100.8|15098.5|15097.5|388
1648665850000|2022-03-30 18:44:10|15098.8|15097.8|15096.2|15095.2|15099.2|15098.2|15095.8|15094.8|280
1648665860000|2022-03-30 18:44:20|15096.1|15095.1|15098.8|15097.8|15099.6|15098.6|15094.8|15093.8|188
1648665870000|2022-03-30 18:44:30|15098.7|15097.7|15101.8|15100.8|15101.8|15100.8|15098.5|15097.5|95
1648665880000|2022-03-30 18:44:40|15101.7|15100.7|15102|15101|15102.8|15101.8|15099.8|15098.8|105
1648665890000|2022-03-30 18:44:50|15101.8|15100.8|15102.8|15101.8|15103.3|15102.3|15101.6|15100.6|69
1648665900000|2022-03-30 18:45:00|15102.7|15101.7|15103.1|15102.1|15103.6|15102.6|15101.8|15100.8|72
1648665910000|2022-03-30 18:45:10|15103|15102|15101.6|15100.6|15103.1|15102.1|15100.8|15099.8|77
1648665920000|2022-03-30 18:45:20|15102.1|15101.1|15102.5|15101.5|15102.6|15101.6|15101.6|15100.6|51
1648665930000|2022-03-30 18:45:30|15102.2|15101.2|15101.8|15100.8|15103|15102|15101.8|15100.8|86
1648665940000|2022-03-30 18:45:40|15101.3|15100.3|15094.3|15093.3|15101.3|15100.3|15093.8|15092.8|221
1648665950000|2022-03-30 18:45:50|15094.8|15093.8|15092.8|15091.8|15095.1|15094.1|15091.8|15090.8|221
1648665960000|2022-03-30 18:46:00|15093|15092|15097.8|15096.8|15098.5|15097.5|15092.3|15091.3|148
1648665970000|2022-03-30 18:46:10|15098.1|15097.1|15094.6|15093.6|15098.8|15097.8|15094.5|15093.5|74
1648665980000|2022-03-30 18:46:20|15094.7|15093.7|15097.2|15096.2|15097.3|15096.3|15093.7|15092.7|72
1648665990000|2022-03-30 18:46:30|15097.1|15096.1|15094.6|15093.6|15097.6|15096.6|15093.8|15092.8|94
1648666000000|2022-03-30 18:46:40|15094.5|15093.5|15094.2|15093.2|15095.8|15094.8|15094.1|15093.1|61
1648666010000|2022-03-30 18:46:50|15094.3|15093.3|15095.2|15094.2|15096.2|15095.2|15094.3|15093.3|80
1648666020000|2022-03-30 18:47:00|15095.1|15094.1|15093.6|15092.6|15095.6|15094.6|15093.6|15092.6|70
1648666030000|2022-03-30 18:47:10|15093.7|15092.7|15093.8|15092.8|15095.6|15094.6|15093.1|15092.1|79
1648666040000|2022-03-30 18:47:20|15093.6|15092.6|15091|15090|15093.7|15092.7|15090.2|15089.2|222
1648666050000|2022-03-30 18:47:30|15091.1|15090.1|15087.2|15086.2|15091.5|15090.5|15086.8|15085.8|241
1648666060000|2022-03-30 18:47:40|15087|15086|15090.6|15089.6|15090.6|15089.6|15086.8|15085.8|93
1648666070000|2022-03-30 18:47:50|15090.8|15089.8|15091.3|15090.3|15092.7|15091.7|15089.6|15088.6|175
1648666080000|2022-03-30 18:48:00|15091.8|15090.8|15090.6|15089.6|15095.1|15094.1|15090.3|15089.3|132
1648666090000|2022-03-30 18:48:10|15090.3|15089.3|15091.8|15090.8|15093.1|15092.1|15089.8|15088.8|85
1648666100000|2022-03-30 18:48:20|15091.3|15090.3|15091.6|15090.6|15091.8|15090.8|15090.5|15089.5|76
1648666110000|2022-03-30 18:48:30|15091.7|15090.7|15093.3|15092.3|15093.5|15092.5|15090.1|15089.1|110
1648666120000|2022-03-30 18:48:40|15093.5|15092.5|15097.1|15096.1|15097.7|15096.7|15093.5|15092.5|177
1648666130000|2022-03-30 18:48:50|15097.2|15096.2|15096.3|15095.3|15098.2|15097.2|15094.7|15093.7|138
1648666140000|2022-03-30 18:49:00|15097|15096|15098.2|15097.2|15099.1|15098.1|15095.7|15094.7|166
1648666150000|2022-03-30 18:49:10|15098.1|15097.1|15097.6|15096.6|15098.3|15097.3|15096.2|15095.2|125
1648666160000|2022-03-30 18:49:20|15097.3|15096.3|15099.3|15098.3|15100.3|15099.3|15097.2|15096.2|220
1648666170000|2022-03-30 18:49:30|15099.1|15098.1|15101.2|15100.2|15101.5|15100.5|15099.1|15098.1|250
1648666180000|2022-03-30 18:49:40|15101.1|15100.1|15095.6|15094.6|15101.1|15100.1|15094.5|15093.5|198
1648666190000|2022-03-30 18:49:50|15095.7|15094.7|15093.7|15092.7|15096.3|15095.3|15093.7|15092.7|116
1648666200000|2022-03-30 18:50:00|15094.1|15093.1|15091.3|15090.3|15094.8|15093.8|15091.1|15090.1|130
1648666210000|2022-03-30 18:50:10|15091.1|15090.1|15092.8|15091.8|15093.2|15092.2|15090.7|15089.7|107
1648666220000|2022-03-30 18:50:20|15092.7|15091.7|15098.6|15097.6|15099.1|15098.1|15092.7|15091.7|102
1648666230000|2022-03-30 18:50:30|15098.7|15097.7|15099.1|15098.1|15101.6|15100.6|15097|15096|237
1648666240000|2022-03-30 18:50:40|15099.3|15098.3|15100.1|15099.1|15100.8|15099.8|15098.3|15097.3|88
1648666250000|2022-03-30 18:50:50|15100.2|15099.2|15101|15100|15103.3|15102.3|15100.2|15099.2|182
1648666260000|2022-03-30 18:51:00|15101.1|15100.1|15101.1|15100.1|15101.8|15100.8|15100.3|15099.3|63
1648666270000|2022-03-30 18:51:10|15101.6|15100.6|15100.3|15099.3|15101.7|15100.7|15099.3|15098.3|78
1648666280000|2022-03-30 18:51:20|15100.5|15099.5|15096.3|15095.3|15100.6|15099.6|15095.3|15094.3|179
1648666290000|2022-03-30 18:51:30|15096.1|15095.1|15094.5|15093.5|15097.1|15096.1|15094.2|15093.2|86
1648666300000|2022-03-30 18:51:40|15094.1|15093.1|15089.3|15088.3|15094.1|15093.1|15087.2|15086.2|328
1648666310000|2022-03-30 18:51:50|15089.5|15088.5|15094.3|15093.3|15095.1|15094.1|15089.2|15088.2|109
1648666320000|2022-03-30 18:52:00|15094.2|15093.2|15090|15089|15095.1|15094.1|15088.8|15087.8|133
1648666330000|2022-03-30 18:52:10|15089.8|15088.8|15087.1|15086.1|15090.2|15089.2|15086.8|15085.8|179
1648666340000|2022-03-30 18:52:20|15087.2|15086.2|15090.1|15089.1|15090.6|15089.6|15087.1|15086.1|89
1648666350000|2022-03-30 18:52:30|15090.2|15089.2|15092.8|15091.8|15093.3|15092.3|15090.1|15089.1|110
1648666360000|2022-03-30 18:52:40|15092.7|15091.7|15094.1|15093.1|15095.8|15094.8|15092.1|15091.1|117
1648666370000|2022-03-30 18:52:50|15094.6|15093.6|15093|15092|15094.8|15093.8|15092.3|15091.3|63
1648666380000|2022-03-30 18:53:00|15093.1|15092.1|15091.6|15090.6|15093.3|15092.3|15090.2|15089.2|106
1648666390000|2022-03-30 18:53:10|15091.7|15090.7|15090.1|15089.1|15092.5|15091.5|15089.8|15088.8|41
1648666400000|2022-03-30 18:53:20|15090|15089|15090|15089|15090.3|15089.3|15089.5|15088.5|45
1648666410000|2022-03-30 18:53:30|15089.8|15088.8|15092.8|15091.8|15092.8|15091.8|15089.3|15088.3|68
1648666420000|2022-03-30 18:53:40|15092.7|15091.7|15094.1|15093.1|15094.6|15093.6|15091.1|15090.1|83
1648666430000|2022-03-30 18:53:50|15093.3|15092.3|15093.3|15092.3|15094.1|15093.1|15092.6|15091.6|52
1648666440000|2022-03-30 18:54:00|15093.5|15092.5|15091.1|15090.1|15094.1|15093.1|15091.1|15090.1|166
1648666450000|2022-03-30 18:54:10|15091.2|15090.2|15089.1|15088.1|15091.3|15090.3|15088.7|15087.7|110
1648666460000|2022-03-30 18:54:20|15089|15088|15089.3|15088.3|15092.2|15091.2|15089|15088|97
1648666470000|2022-03-30 18:54:30|15089.2|15088.2|15093.3|15092.3|15093.3|15092.3|15089.1|15088.1|63
1648666480000|2022-03-30 18:54:40|15093.2|15092.2|15092.6|15091.6|15093.5|15092.5|15092.1|15091.1|71
1648666490000|2022-03-30 18:54:50|15092.5|15091.5|15091.5|15090.5|15092.8|15091.8|15090.3|15089.3|61
1648666500000|2022-03-30 18:55:00|15091.3|15090.3|15090.6|15089.6|15092.1|15091.1|15090.1|15089.1|67
1648666510000|2022-03-30 18:55:10|15090.5|15089.5|15096.2|15095.2|15096.5|15095.5|15090.5|15089.5|156
1648666520000|2022-03-30 18:55:20|15096.3|15095.3|15097.3|15096.3|15097.5|15096.5|15095.1|15094.1|132
1648666530000|2022-03-30 18:55:30|15097.2|15096.2|15104.6|15103.6|15105.3|15104.3|15097.1|15096.1|391
1648666540000|2022-03-30 18:55:40|15104.8|15103.8|15103.7|15102.7|15105.6|15104.6|15102.1|15101.1|201
1648666550000|2022-03-30 18:55:50|15104.1|15103.1|15104.3|15103.3|15105.1|15104.1|15102.3|15101.3|178
1648666560000|2022-03-30 18:56:00|15104.8|15103.8|15104.8|15103.8|15105.5|15104.5|15103.7|15102.7|116
1648666570000|2022-03-30 18:56:10|15105|15104|15103.6|15102.6|15107.2|15106.2|15103.1|15102.1|282
1648666580000|2022-03-30 18:56:20|15103.7|15102.7|15100.3|15099.3|15104.6|15103.6|15099.8|15098.8|142
1648666590000|2022-03-30 18:56:30|15100.5|15099.5|15100.1|15099.1|15103.1|15102.1|15100.1|15099.1|65
1648666600000|2022-03-30 18:56:40|15100|15099|15100.3|15099.3|15102.3|15101.3|15099|15098|95
1648666610000|2022-03-30 18:56:50|15099.8|15098.8|15097.3|15096.3|15100.1|15099.1|15096.1|15095.1|85
1648666620000|2022-03-30 18:57:00|15097.2|15096.2|15093.8|15092.8|15099.6|15098.6|15092.8|15091.8|203
1648666630000|2022-03-30 18:57:10|15093.1|15092.1|15088.6|15087.6|15093.7|15092.7|15088.3|15087.3|322
1648666640000|2022-03-30 18:57:20|15088.7|15087.7|15087.1|15086.1|15090.8|15089.8|15087|15086|195
1648666650000|2022-03-30 18:57:30|15087.3|15086.3|15087.6|15086.6|15088.3|15087.3|15083.6|15082.6|466
1648666660000|2022-03-30 18:57:40|15087.7|15086.7|15085.8|15084.8|15088.3|15087.3|15085.1|15084.1|106
1648666670000|2022-03-30 18:57:50|15085.7|15084.7|15084.7|15083.7|15085.8|15084.8|15084.5|15083.5|150
1648666680000|2022-03-30 18:58:00|15084.8|15083.8|15080.6|15079.6|15085|15084|15079.3|15078.3|368
1648666690000|2022-03-30 18:58:10|15080.8|15079.8|15083.6|15082.6|15083.8|15082.8|15080.1|15079.1|135
1648666700000|2022-03-30 18:58:20|15083.2|15082.2|15080.5|15079.5|15084.1|15083.1|15079.7|15078.7|171
1648666710000|2022-03-30 18:58:30|15080.6|15079.6|15077.2|15076.2|15080.6|15079.6|15076.7|15075.7|352
1648666720000|2022-03-30 18:58:40|15077.1|15076.1|15076.3|15075.3|15077.8|15076.8|15076.1|15075.1|113
1648666730000|2022-03-30 18:58:50|15076.1|15075.1|15077.1|15076.1|15077.8|15076.8|15076.1|15075.1|109
1648666740000|2022-03-30 18:59:00|15077.2|15076.2|15076.1|15075.1|15077.2|15076.2|15074.3|15073.3|218
1648666750000|2022-03-30 18:59:10|15076.2|15075.2|15077.8|15076.8|15078.8|15077.8|15075.5|15074.5|125
1648666760000|2022-03-30 18:59:20|15078.1|15077.1|15078|15077|15078.3|15077.3|15076.8|15075.8|92
1648666770000|2022-03-30 18:59:30|15078.1|15077.1|15079.1|15078.1|15081.2|15080.2|15078.1|15077.1|127
1648666780000|2022-03-30 18:59:40|15079.2|15078.2|15079.2|15078.2|15079.7|15078.7|15078.3|15077.3|49
1648666790000|2022-03-30 18:59:50|15079.3|15078.3|15080.3|15079.3|15080.5|15079.5|15078.3|15077.3|58
1648666800000|2022-03-30 19:00:00|15080.7|15079.7|15075.2|15074.2|15081.6|15080.6|15075.1|15074.1|223
1648666810000|2022-03-30 19:00:10|15075.3|15074.3|15079.2|15078.2|15079.6|15078.6|15075.2|15074.2|110
1648666820000|2022-03-30 19:00:20|15078.8|15077.8|15079.5|15078.5|15079.5|15078.5|15077.1|15076.1|185
1648666830000|2022-03-30 19:00:30|15079.6|15078.6|15082.8|15081.8|15084|15083|15079.3|15078.3|228
1648666840000|2022-03-30 19:00:40|15082.6|15081.6|15080.1|15079.1|15083.2|15082.2|15078.8|15077.8|82
1648666850000|2022-03-30 19:00:50|15079.8|15078.8|15077.3|15076.3|15079.8|15078.8|15076.6|15075.6|98
1648666860000|2022-03-30 19:01:00|15077.5|15076.5|15077.3|15076.3|15077.7|15076.7|15073.1|15072.1|259
1648666870000|2022-03-30 19:01:10|15077.5|15076.5|15073.3|15072.3|15078.3|15077.3|15072.6|15071.6|238
1648666880000|2022-03-30 19:01:20|15073.1|15072.1|15071.8|15070.8|15073.6|15072.6|15071.3|15070.3|182
1648666890000|2022-03-30 19:01:30|15071.7|15070.7|15074.7|15073.7|15075.8|15074.8|15071.7|15070.7|152
1648666900000|2022-03-30 19:01:40|15074.8|15073.8|15073.1|15072.1|15075.6|15074.6|15072.7|15071.7|112
1648666910000|2022-03-30 19:01:50|15073.6|15072.6|15076.8|15075.8|15077.1|15076.1|15073.6|15072.6|95
1648666920000|2022-03-30 19:02:00|15077|15076|15073.8|15072.8|15077|15076|15072.7|15071.7|235
1648666930000|2022-03-30 19:02:10|15073.6|15072.6|15072.3|15071.3|15074.5|15073.5|15071.8|15070.8|122
1648666940000|2022-03-30 19:02:20|15072.2|15071.2|15072.8|15071.8|15073.1|15072.1|15071.3|15070.3|89
1648666950000|2022-03-30 19:02:30|15073.1|15072.1|15075.3|15074.3|15075.7|15074.7|15073|15072|161
1648666960000|2022-03-30 19:02:40|15075.6|15074.6|15076.8|15075.8|15078.5|15077.5|15075.3|15074.3|122
1648666970000|2022-03-30 19:02:50|15076.7|15075.7|15077.8|15076.8|15078.3|15077.3|15074.8|15073.8|80
1648666980000|2022-03-30 19:03:00|15077.3|15076.3|15075.8|15074.8|15077.7|15076.7|15073.6|15072.6|161
1648666990000|2022-03-30 19:03:10|15075.6|15074.6|15074.1|15073.1|15075.7|15074.7|15072.8|15071.8|81
1648667000000|2022-03-30 19:03:20|15073.6|15072.6|15072.3|15071.3|15074.8|15073.8|15072.3|15071.3|71
1648667010000|2022-03-30 19:03:30|15072.2|15071.2|15070.5|15069.5|15072.2|15071.2|15070.1|15069.1|193
1648667020000|2022-03-30 19:03:40|15070.3|15069.3|15072.5|15071.5|15074.8|15073.8|15070.1|15069.1|134
1648667030000|2022-03-30 19:03:50|15072.3|15071.3|15070.3|15069.3|15073.6|15072.6|15070.3|15069.3|74
1648667040000|2022-03-30 19:04:00|15070.6|15069.6|15066.8|15065.8|15070.8|15069.8|15066.8|15065.8|235
1648667050000|2022-03-30 19:04:10|15067.1|15066.1|15066.1|15065.1|15067.8|15066.8|15064.6|15063.6|264
1648667060000|2022-03-30 19:04:20|15065.8|15064.8|15067.1|15066.1|15067.3|15066.3|15063.7|15062.7|200
1648667070000|2022-03-30 19:04:30|15067.3|15066.3|15065|15064|15067.6|15066.6|15064.1|15063.1|150
1648667080000|2022-03-30 19:04:40|15064.6|15063.6|15063.8|15062.8|15065.3|15064.3|15062.6|15061.6|242
1648667090000|2022-03-30 19:04:50|15064.2|15063.2|15064.1|15063.1|15066.1|15065.1|15063.2|15062.2|135
1648667100000|2022-03-30 19:05:00|15063.8|15062.8|15060.8|15059.8|15064.3|15063.3|15060.6|15059.6|171
1648667110000|2022-03-30 19:05:10|15060.6|15059.6|15062.3|15061.3|15063.8|15062.8|15059.3|15058.3|189
1648667120000|2022-03-30 19:05:20|15062.5|15061.5|15057.8|15056.8|15063.1|15062.1|15057.8|15056.8|225
1648667130000|2022-03-30 19:05:30|15058.1|15057.1|15060.8|15059.8|15061.3|15060.3|15058.1|15057.1|180
1648667140000|2022-03-30 19:05:40|15061.3|15060.3|15065.8|15064.8|15066.1|15065.1|15060.1|15059.1|320
1648667150000|2022-03-30 19:05:50|15066|15065|15067.1|15066.1|15068|15067|15065.6|15064.6|222
1648667160000|2022-03-30 19:06:00|15066.8|15065.8|15068.2|15067.2|15068.6|15067.6|15064.3|15063.3|193
1648667170000|2022-03-30 19:06:10|15068.3|15067.3|15066.6|15065.6|15068.7|15067.7|15065.1|15064.1|160
1648667180000|2022-03-30 19:06:20|15066.7|15065.7|15068.3|15067.3|15068.8|15067.8|15066.1|15065.1|180
1648667190000|2022-03-30 19:06:30|15068|15067|15068|15067|15068.1|15067.1|15067|15066|83
1648667200000|2022-03-30 19:06:40|15067.8|15066.8|15071.2|15070.2|15071.3|15070.3|15067.6|15066.6|353
1648667210000|2022-03-30 19:06:50|15071.1|15070.1|15068.6|15067.6|15072.6|15071.6|15068.3|15067.3|136
1648667220000|2022-03-30 19:07:00|15069|15068|15063.3|15062.3|15069.6|15068.6|15061.6|15060.6|251
1648667230000|2022-03-30 19:07:10|15063.5|15062.5|15063.2|15062.2|15064|15063|15062.3|15061.3|91
1648667240000|2022-03-30 19:07:20|15063.1|15062.1|15065.3|15064.3|15065.3|15064.3|15063.1|15062.1|254
1648667250000|2022-03-30 19:07:30|15065.2|15064.2|15065.8|15064.8|15067.8|15066.8|15065.1|15064.1|162
1648667260000|2022-03-30 19:07:40|15066|15065|15062.3|15061.3|15066.1|15065.1|15062.1|15061.1|160
1648667270000|2022-03-30 19:07:50|15062.1|15061.1|15063.6|15062.6|15063.8|15062.8|15061.3|15060.3|103
1648667280000|2022-03-30 19:08:00|15063.7|15062.7|15063.8|15062.8|15064.5|15063.5|15061.3|15060.3|167
1648667290000|2022-03-30 19:08:10|15064.1|15063.1|15061.3|15060.3|15064.2|15063.2|15061.3|15060.3|60
1648667300000|2022-03-30 19:08:20|15061.5|15060.5|15058.1|15057.1|15062.6|15061.6|15058.1|15057.1|175
1648667310000|2022-03-30 19:08:30|15057.8|15056.8|15062.2|15061.2|15062.8|15061.8|15057.1|15056.1|221
1648667320000|2022-03-30 19:08:40|15062.1|15061.1|15059.8|15058.8|15064.5|15063.5|15059.7|15058.7|157
1648667330000|2022-03-30 19:08:50|15059.7|15058.7|15057.3|15056.3|15059.8|15058.8|15056.6|15055.6|73
1648667340000|2022-03-30 19:09:00|15057.2|15056.2|15057.5|15056.5|15059.5|15058.5|15054.6|15053.6|302
1648667350000|2022-03-30 19:09:10|15057.3|15056.3|15058.1|15057.1|15059.1|15058.1|15055.6|15054.6|179
1648667360000|2022-03-30 19:09:20|15058.3|15057.3|15057.8|15056.8|15061.6|15060.6|15057.7|15056.7|485
1648667370000|2022-03-30 19:09:30|15058.3|15057.3|15057.3|15056.3|15059.1|15058.1|15057.1|15056.1|83
1648667380000|2022-03-30 19:09:40|15057.1|15056.1|15057.1|15056.1|15057.8|15056.8|15054.8|15053.8|110
1648667390000|2022-03-30 19:09:50|15057|15056|15058.5|15057.5|15058.7|15057.7|15056.6|15055.6|58
1648667400000|2022-03-30 19:10:00|15058.1|15057.1|15054.8|15053.8|15058.3|15057.3|15054.2|15053.2|112
1648667410000|2022-03-30 19:10:10|15054.7|15053.7|15053.3|15052.3|15054.8|15053.8|15053.1|15052.1|221
1648667420000|2022-03-30 19:10:20|15053.6|15052.6|15052.6|15051.6|15053.8|15052.8|15052.3|15051.3|123
1648667430000|2022-03-30 19:10:30|15052.7|15051.7|15060.6|15059.6|15061.5|15060.5|15052.7|15051.7|444
1648667440000|2022-03-30 19:10:40|15060.1|15059.1|15054|15053|15060.6|15059.6|15054|15053|160
1648667450000|2022-03-30 19:10:50|15053.8|15052.8|15056.8|15055.8|15057|15056|15053.6|15052.6|77
1648667460000|2022-03-30 19:11:00|15057.2|15056.2|15056.6|15055.6|15057.3|15056.3|15055.7|15054.7|99
1648667470000|2022-03-30 19:11:10|15056.7|15055.7|15056|15055|15058.3|15057.3|15055.1|15054.1|212
1648667480000|2022-03-30 19:11:20|15055.8|15054.8|15056.1|15055.1|15056.1|15055.1|15054.6|15053.6|98
1648667490000|2022-03-30 19:11:30|15056|15055|15052.7|15051.7|15056.1|15055.1|15051.8|15050.8|242
1648667500000|2022-03-30 19:11:40|15052.8|15051.8|15050.3|15049.3|15053.1|15052.1|15050.3|15049.3|229
1648667510000|2022-03-30 19:11:50|15050.6|15049.6|15051.7|15050.7|15054.6|15053.6|15050|15049|247
1648667520000|2022-03-30 19:12:00|15051.6|15050.6|15052.1|15051.1|15052.1|15051.1|15049.3|15048.3|322
1648667530000|2022-03-30 19:12:10|15052|15051|15055.3|15054.3|15055.6|15054.6|15051.6|15050.6|289
1648667540000|2022-03-30 19:12:20|15055.5|15054.5|15051.5|15050.5|15055.8|15054.8|15050.8|15049.8|154
1648667550000|2022-03-30 19:12:30|15051.3|15050.3|15052.1|15051.1|15052.8|15051.8|15050.7|15049.7|104
1648667560000|2022-03-30 19:12:40|15052.2|15051.2|15052.6|15051.6|15054.1|15053.1|15050.3|15049.3|154
1648667570000|2022-03-30 19:12:50|15052.1|15051.1|15053.1|15052.1|15054|15053|15050.8|15049.8|154
1648667580000|2022-03-30 19:13:00|15053.3|15052.3|15061.5|15060.5|15061.6|15060.6|15052.8|15051.8|291
1648667590000|2022-03-30 19:13:10|15061.3|15060.3|15064.6|15063.6|15068.2|15067.2|15061.2|15060.2|511
1648667600000|2022-03-30 19:13:20|15063.5|15062.5|15063.6|15062.6|15067.3|15066.3|15062.6|15061.6|244
1648667610000|2022-03-30 19:13:30|15063.3|15062.3|15061.5|15060.5|15064.8|15063.8|15059.6|15058.6|211
1648667620000|2022-03-30 19:13:40|15061.3|15060.3|15063.1|15062.1|15064|15063|15059.6|15058.6|230
1648667630000|2022-03-30 19:13:50|15063|15062|15063.3|15062.3|15064|15063|15060.1|15059.1|148
1648667640000|2022-03-30 19:14:00|15062.8|15061.8|15060.8|15059.8|15063.1|15062.1|15060.2|15059.2|112
1648667650000|2022-03-30 19:14:10|15060.7|15059.7|15063.1|15062.1|15064.1|15063.1|15060.7|15059.7|96
1648667660000|2022-03-30 19:14:20|15063|15062|15060|15059|15063.2|15062.2|15059.8|15058.8|114
1648667670000|2022-03-30 19:14:30|15060.1|15059.1|15064.6|15063.6|15064.6|15063.6|15059.7|15058.7|103
1648667680000|2022-03-30 19:14:40|15064.8|15063.8|15067.2|15066.2|15067.5|15066.5|15064.1|15063.1|200
1648667690000|2022-03-30 19:14:50|15067.3|15066.3|15067.1|15066.1|15068.8|15067.8|15065.1|15064.1|204
1648667700000|2022-03-30 19:15:00|15067|15066|15064.1|15063.1|15068.3|15067.3|15062.7|15061.7|262
1648667710000|2022-03-30 19:15:10|15064.3|15063.3|15069.7|15068.7|15069.7|15068.7|15064.3|15063.3|221
1648667720000|2022-03-30 19:15:20|15069.6|15068.6|15068.6|15067.6|15070.6|15069.6|15067|15066|248
1648667730000|2022-03-30 19:15:30|15068.8|15067.8|15065.8|15064.8|15068.8|15067.8|15063.8|15062.8|220
1648667740000|2022-03-30 19:15:40|15065.7|15064.7|15065|15064|15068.5|15067.5|15064.2|15063.2|127
1648667750000|2022-03-30 19:15:50|15064.8|15063.8|15061.8|15060.8|15065|15064|15061.6|15060.6|115
1648667760000|2022-03-30 19:16:00|15062|15061|15058.3|15057.3|15062.1|15061.1|15058.3|15057.3|274
1648667770000|2022-03-30 19:16:10|15058.7|15057.7|15056.3|15055.3|15058.8|15057.8|15055.7|15054.7|151
1648667780000|2022-03-30 19:16:20|15056.2|15055.2|15054.7|15053.7|15057.3|15056.3|15054.3|15053.3|108
1648667790000|2022-03-30 19:16:30|15054.8|15053.8|15053.8|15052.8|15054.8|15053.8|15051.1|15050.1|238
1648667800000|2022-03-30 19:16:40|15054.1|15053.1|15052.6|15051.6|15054.5|15053.5|15051.1|15050.1|147
1648667810000|2022-03-30 19:16:50|15052.3|15051.3|15053.1|15052.1|15053.3|15052.3|15051.2|15050.2|168
1648667820000|2022-03-30 19:17:00|15052.6|15051.6|15049.8|15048.8|15052.6|15051.6|15049.6|15048.6|174
1648667830000|2022-03-30 19:17:10|15050.1|15049.1|15049.6|15048.6|15050.8|15049.8|15049.3|15048.3|138
1648667840000|2022-03-30 19:17:20|15049.7|15048.7|15048.3|15047.3|15049.8|15048.8|15045.6|15044.6|429
1648667850000|2022-03-30 19:17:30|15048.2|15047.2|15048.1|15047.1|15049.7|15048.7|15046.6|15045.6|146
1648667860000|2022-03-30 19:17:40|15048.2|15047.2|15047.6|15046.6|15049.3|15048.3|15047.3|15046.3|108
1648667870000|2022-03-30 19:17:50|15047.5|15046.5|15046.3|15045.3|15047.5|15046.5|15045.2|15044.2|159
1648667880000|2022-03-30 19:18:00|15046.5|15045.5|15043.1|15042.1|15047.1|15046.1|15043.1|15042.1|254
1648667890000|2022-03-30 19:18:10|15043.2|15042.2|15039.8|15038.8|15043.3|15042.3|15039.8|15038.8|268
1648667900000|2022-03-30 19:18:20|15039.7|15038.7|15039.8|15038.8|15042.2|15041.2|15038.6|15037.6|346
1648667910000|2022-03-30 19:18:30|15039.3|15038.3|15042|15041|15042.5|15041.5|15038.6|15037.6|196
1648667920000|2022-03-30 19:18:40|15042.1|15041.1|15038.7|15037.7|15042.6|15041.6|15038.7|15037.7|137
1648667930000|2022-03-30 19:18:50|15038.8|15037.8|15038.3|15037.3|15039|15038|15037.3|15036.3|123
1648667940000|2022-03-30 19:19:00|15038.5|15037.5|15037.3|15036.3|15038.6|15037.6|15035.8|15034.8|189
1648667950000|2022-03-30 19:19:10|15037.1|15036.1|15035.2|15034.2|15037.3|15036.3|15034.6|15033.6|164
1648667960000|2022-03-30 19:19:20|15035.6|15034.6|15036.8|15035.8|15036.8|15035.8|15032.8|15031.8|289
1648667970000|2022-03-30 19:19:30|15037|15036|15039.3|15038.3|15040.2|15039.2|15034.8|15033.8|294
1648667980000|2022-03-30 19:19:40|15039.8|15038.8|15043.6|15042.6|15043.6|15042.6|15039.7|15038.7|279
1648667990000|2022-03-30 19:19:50|15042.1|15041.1|15038.3|15037.3|15042.1|15041.1|15038.3|15037.3|177
1648668000000|2022-03-30 19:20:00|15037.9|15036.9|15031.1|15030.1|15038.1|15037.1|15030.9|15029.9|364
1648668010000|2022-03-30 19:20:10|15031.3|15030.3|15035.1|15034.1|15038.3|15037.3|15031.3|15030.3|293
1648668020000|2022-03-30 19:20:20|15035.6|15034.6|15032.6|15031.6|15036.4|15035.4|15032.4|15031.4|160
1648668030000|2022-03-30 19:20:30|15032.5|15031.5|15030.6|15029.6|15032.5|15031.5|15030.1|15029.1|128
1648668040000|2022-03-30 19:20:40|15030.4|15029.4|15030.9|15029.9|15031.4|15030.4|15030|15029|114
1648668050000|2022-03-30 19:20:50|15029.9|15028.9|15028.5|15027.5|15031|15030|15027.8|15026.8|312
1648668060000|2022-03-30 19:21:00|15028.4|15027.4|15027.9|15026.9|15028.9|15027.9|15026.6|15025.6|272
1648668070000|2022-03-30 19:21:10|15028|15027|15028.9|15027.9|15030.9|15029.9|15027.9|15026.9|178
1648668080000|2022-03-30 19:21:20|15029|15028|15029.1|15028.1|15030.1|15029.1|15027.8|15026.8|71
1648668090000|2022-03-30 19:21:30|15028.9|15027.9|15027.3|15026.3|15029.9|15028.9|15027|15026|85
1648668100000|2022-03-30 19:21:40|15027.4|15026.4|15028.4|15027.4|15028.5|15027.5|15026.6|15025.6|176
1648668110000|2022-03-30 19:21:50|15029.4|15028.4|15032.6|15031.6|15032.6|15031.6|15028.4|15027.4|174
1648668120000|2022-03-30 19:22:00|15032.9|15031.9|15030.4|15029.4|15032.9|15031.9|15030|15029|152
1648668130000|2022-03-30 19:22:10|15029.9|15028.9|15031.4|15030.4|15031.6|15030.6|15029.9|15028.9|106
1648668140000|2022-03-30 19:22:20|15031.1|15030.1|15030.1|15029.1|15032.9|15031.9|15029.5|15028.5|314
1648668150000|2022-03-30 19:22:30|15030|15029|15030.4|15029.4|15031.6|15030.6|15029.9|15028.9|43
1648668160000|2022-03-30 19:22:40|15030.3|15029.3|15025.4|15024.4|15033.4|15032.4|15023.8|15022.8|489
1648668170000|2022-03-30 19:22:50|15024.8|15023.8|15027.9|15026.9|15028.1|15027.1|15022.9|15021.9|377
1648668180000|2022-03-30 19:23:00|15027.3|15026.3|15018.5|15017.5|15027.3|15026.3|15018.5|15017.5|409
1648668190000|2022-03-30 19:23:10|15018.4|15017.4|15017.4|15016.4|15019.6|15018.6|15016.4|15015.4|409
1648668200000|2022-03-30 19:23:20|15017.5|15016.5|15015|15014|15018.9|15017.9|15014.9|15013.9|283
1648668210000|2022-03-30 19:23:30|15014.9|15013.9|15012.5|15011.5|15016.4|15015.4|15012.4|15011.4|368
1648668220000|2022-03-30 19:23:40|15012.6|15011.6|15014.9|15013.9|15015.1|15014.1|15012.1|15011.1|231
1648668230000|2022-03-30 19:23:50|15015.1|15014.1|15016.9|15015.9|15017.9|15016.9|15014.4|15013.4|564
1648668240000|2022-03-30 19:24:00|15015.4|15014.4|15016.9|15015.9|15017.1|15016.1|15013.1|15012.1|420
1648668250000|2022-03-30 19:24:10|15016.8|15015.8|15016.9|15015.9|15018.6|15017.6|15015.9|15014.9|201
1648668260000|2022-03-30 19:24:20|15016.6|15015.6|15016.9|15015.9|15017.8|15016.8|15015.9|15014.9|185
1648668270000|2022-03-30 19:24:30|15017.1|15016.1|15012.6|15011.6|15018.4|15017.4|15012|15011|279
1648668280000|2022-03-30 19:24:40|15012.8|15011.8|15012|15011|15013.1|15012.1|15011.1|15010.1|208
1648668290000|2022-03-30 19:24:50|15011.9|15010.9|15014.4|15013.4|15015.9|15014.9|15011.6|15010.6|196
1648668300000|2022-03-30 19:25:00|15014.9|15013.9|15013.3|15012.3|15015.1|15014.1|15011.1|15010.1|278
1648668310000|2022-03-30 19:25:10|15013.4|15012.4|15015.4|15014.4|15016.3|15015.3|15011.1|15010.1|258
1648668320000|2022-03-30 19:25:20|15015.6|15014.6|15015.6|15014.6|15016|15015|15012.9|15011.9|266
1648668330000|2022-03-30 19:25:30|15015.8|15014.8|15018.9|15017.9|15019.3|15018.3|15015|15014|241
1648668340000|2022-03-30 19:25:40|15019.1|15018.1|15015.6|15014.6|15020.5|15019.5|15014.8|15013.8|210
1648668350000|2022-03-30 19:25:50|15015.5|15014.5|15016.1|15015.1|15019.1|15018.1|15015.4|15014.4|209
1648668360000|2022-03-30 19:26:00|15015.8|15014.8|15018.9|15017.9|15019.1|15018.1|15015.3|15014.3|219
1648668370000|2022-03-30 19:26:10|15018.6|15017.6|15022.4|15021.4|15022.6|15021.6|15017.3|15016.3|212
1648668380000|2022-03-30 19:26:20|15022.3|15021.3|15020.1|15019.1|15022.5|15021.5|15019.9|15018.9|239
1648668390000|2022-03-30 19:26:30|15020.3|15019.3|15021.9|15020.9|15022.8|15021.8|15020.1|15019.1|193
1648668400000|2022-03-30 19:26:40|15022.5|15021.5|15024|15023|15024.8|15023.8|15021.9|15020.9|264
1648668410000|2022-03-30 19:26:50|15023.9|15022.9|15028.9|15027.9|15029.8|15028.8|15023.4|15022.4|375
1648668420000|2022-03-30 19:27:00|15029.9|15028.9|15027.9|15026.9|15031.5|15030.5|15026.9|15025.9|364
1648668430000|2022-03-30 19:27:10|15027.8|15026.8|15032.6|15031.6|15032.6|15031.6|15027.8|15026.8|227
1648668440000|2022-03-30 19:27:20|15032.8|15031.8|15032.4|15031.4|15033.3|15032.3|15030.1|15029.1|293
1648668450000|2022-03-30 19:27:30|15032.6|15031.6|15032.9|15031.9|15033.4|15032.4|15031.1|15030.1|201
1648668460000|2022-03-30 19:27:40|15032.6|15031.6|15032.1|15031.1|15033.5|15032.5|15031.6|15030.6|234
1648668470000|2022-03-30 19:27:50|15032.3|15031.3|15033.3|15032.3|15033.5|15032.5|15030.8|15029.8|318
1648668480000|2022-03-30 19:28:00|15033.1|15032.1|15033.8|15032.8|15034.5|15033.5|15030.1|15029.1|456
1648668490000|2022-03-30 19:28:10|15033.6|15032.6|15037.1|15036.1|15038.1|15037.1|15032.8|15031.8|286
1648668500000|2022-03-30 19:28:20|15036.9|15035.9|15035.4|15034.4|15040|15039|15033.9|15032.9|237
1648668510000|2022-03-30 19:28:30|15035.1|15034.1|15035.3|15034.3|15035.9|15034.9|15033.3|15032.3|149
1648668520000|2022-03-30 19:28:40|15035.4|15034.4|15037|15036|15038.4|15037.4|15034.1|15033.1|128
1648668530000|2022-03-30 19:28:50|15037.1|15036.1|15033.6|15032.6|15037.6|15036.6|15032.1|15031.1|157
1648668540000|2022-03-30 19:29:00|15032.9|15031.9|15027.9|15026.9|15033.4|15032.4|15027.6|15026.6|331
1648668550000|2022-03-30 19:29:10|15027.6|15026.6|15030.4|15029.4|15030.6|15029.6|15027.6|15026.6|187
1648668560000|2022-03-30 19:29:20|15029.9|15028.9|15027.5|15026.5|15031.5|15030.5|15027.1|15026.1|197
1648668570000|2022-03-30 19:29:30|15027.4|15026.4|15028.6|15027.6|15029.1|15028.1|15027|15026|133
1648668580000|2022-03-30 19:29:40|15028.5|15027.5|15030.6|15029.6|15031.8|15030.8|15026.8|15025.8|184
1648668590000|2022-03-30 19:29:50|15030.4|15029.4|15034.3|15033.3|15034.4|15033.4|15030.3|15029.3|132
1648668600000|2022-03-30 19:30:00|15034.1|15033.1|15028.3|15027.3|15034.1|15033.1|15026.4|15025.4|281
1648668610000|2022-03-30 19:30:10|15028.4|15027.4|15034|15033|15035.4|15034.4|15027|15026|198
1648668620000|2022-03-30 19:30:20|15034.1|15033.1|15032|15031|15034.4|15033.4|15031.6|15030.6|84
1648668630000|2022-03-30 19:30:30|15032.1|15031.1|15030.1|15029.1|15032.1|15031.1|15025.9|15024.9|246
1648668640000|2022-03-30 19:30:40|15030|15029|15037|15036|15038.1|15037.1|15029.9|15028.9|303
1648668650000|2022-03-30 19:30:50|15036.8|15035.8|15034.9|15033.9|15038.1|15037.1|15034|15033|140
1648668660000|2022-03-30 19:31:00|15034.4|15033.4|15037.3|15036.3|15037.6|15036.6|15033.6|15032.6|118
1648668670000|2022-03-30 19:31:10|15037.5|15036.5|15035.9|15034.9|15038.9|15037.9|15035.1|15034.1|158
1648668680000|2022-03-30 19:31:20|15036.4|15035.4|15037.9|15036.9|15038.6|15037.6|15036.4|15035.4|113
1648668690000|2022-03-30 19:31:30|15037.8|15036.8|15038.9|15037.9|15044.1|15043.1|15037.6|15036.6|789
1648668700000|2022-03-30 19:31:40|15037.9|15036.9|15042.3|15041.3|15043.5|15042.5|15037.9|15036.9|197
1648668710000|2022-03-30 19:31:50|15042.1|15041.1|15043.1|15042.1|15044.1|15043.1|15041.4|15040.4|177
1648668720000|2022-03-30 19:32:00|15043.3|15042.3|15042.6|15041.6|15046.1|15045.1|15042.4|15041.4|248
1648668730000|2022-03-30 19:32:10|15043.1|15042.1|15046.1|15045.1|15048.1|15047.1|15043.1|15042.1|263
1648668740000|2022-03-30 19:32:20|15046|15045|15050.1|15049.1|15050.4|15049.4|15045.6|15044.6|173
1648668750000|2022-03-30 19:32:30|15050.4|15049.4|15051.9|15050.9|15052.4|15051.4|15049.3|15048.3|409
1648668760000|2022-03-30 19:32:40|15051.6|15050.6|15050.9|15049.9|15053.3|15052.3|15050.8|15049.8|174
1648668770000|2022-03-30 19:32:50|15050.8|15049.8|15049.9|15048.9|15051.9|15050.9|15049.6|15048.6|168
1648668780000|2022-03-30 19:33:00|15051.4|15050.4|15046.1|15045.1|15051.5|15050.5|15044.9|15043.9|288
1648668790000|2022-03-30 19:33:10|15046|15045|15052.4|15051.4|15054|15053|15045.4|15044.4|259
1648668800000|2022-03-30 19:33:20|15052.5|15051.5|15055.5|15054.5|15056.8|15055.8|15052.4|15051.4|251
1648668810000|2022-03-30 19:33:30|15055.4|15054.4|15056.5|15055.5|15057.9|15056.9|15054.9|15053.9|259
1648668820000|2022-03-30 19:33:40|15056.4|15055.4|15055.4|15054.4|15057.1|15056.1|15052.6|15051.6|247
1648668830000|2022-03-30 19:33:50|15055.5|15054.5|15053.9|15052.9|15055.6|15054.6|15053.6|15052.6|92
1648668840000|2022-03-30 19:34:00|15053.8|15052.8|15054.9|15053.9|15055.9|15054.9|15052.8|15051.8|277
1648668850000|2022-03-30 19:34:10|15054.4|15053.4|15050.3|15049.3|15055.1|15054.1|15049.9|15048.9|123
1648668860000|2022-03-30 19:34:20|15050.4|15049.4|15049.6|15048.6|15050.9|15049.9|15049.4|15048.4|119
1648668870000|2022-03-30 19:34:30|15049.8|15048.8|15047.4|15046.4|15050.4|15049.4|15044.5|15043.5|289
1648668880000|2022-03-30 19:34:40|15047.3|15046.3|15045.1|15044.1|15048.5|15047.5|15044.5|15043.5|142
1648668890000|2022-03-30 19:34:50|15045.3|15044.3|15043.8|15042.8|15046.8|15045.8|15043.8|15042.8|122
1648668900000|2022-03-30 19:35:00|15043.6|15042.6|15049.4|15048.4|15051.8|15050.8|15043.3|15042.3|275
1648668910000|2022-03-30 19:35:10|15049.5|15048.5|15047.3|15046.3|15049.6|15048.6|15044.6|15043.6|113
1648668920000|2022-03-30 19:35:20|15047.4|15046.4|15044.4|15043.4|15048|15047|15044.1|15043.1|77
1648668930000|2022-03-30 19:35:30|15044.3|15043.3|15051.1|15050.1|15051.1|15050.1|15043.1|15042.1|147
1648668940000|2022-03-30 19:35:40|15051.3|15050.3|15048.8|15047.8|15052.1|15051.1|15047.9|15046.9|113
1648668950000|2022-03-30 19:35:50|15048.5|15047.5|15053.1|15052.1|15053.4|15052.4|15047.4|15046.4|213
1648668960000|2022-03-30 19:36:00|15053|15052|15052.8|15051.8|15053.4|15052.4|15049.9|15048.9|200
1648668970000|2022-03-30 19:36:10|15052.6|15051.6|15057.4|15056.4|15058.1|15057.1|15051.6|15050.6|276
1648668980000|2022-03-30 19:36:20|15056.9|15055.9|15057.1|15056.1|15060.1|15059.1|15056.6|15055.6|227
1648668990000|2022-03-30 19:36:30|15056.1|15055.1|15054.8|15053.8|15056.3|15055.3|15053.4|15052.4|184
1648669000000|2022-03-30 19:36:40|15054.5|15053.5|15051.5|15050.5|15054.6|15053.6|15051.5|15050.5|156
1648669010000|2022-03-30 19:36:50|15051.4|15050.4|15057.8|15056.8|15059.5|15058.5|15051.4|15050.4|218
1648669020000|2022-03-30 19:37:00|15057.9|15056.9|15058.9|15057.9|15060.3|15059.3|15056.1|15055.1|209
1648669030000|2022-03-30 19:37:10|15058.8|15057.8|15057.9|15056.9|15059.5|15058.5|15054.8|15053.8|195
1648669040000|2022-03-30 19:37:20|15057.6|15056.6|15054.4|15053.4|15058.1|15057.1|15054.4|15053.4|122
1648669050000|2022-03-30 19:37:30|15054.9|15053.9|15057.5|15056.5|15059.4|15058.4|15054.6|15053.6|107
1648669060000|2022-03-30 19:37:40|15057.4|15056.4|15057.6|15056.6|15058.5|15057.5|15056.6|15055.6|76
1648669070000|2022-03-30 19:37:50|15057.4|15056.4|15055.1|15054.1|15057.6|15056.6|15054.3|15053.3|114
1648669080000|2022-03-30 19:38:00|15054.4|15053.4|15048.4|15047.4|15054.6|15053.6|15047.9|15046.9|354
1648669090000|2022-03-30 19:38:10|15048.1|15047.1|15046.9|15045.9|15048.6|15047.6|15046.1|15045.1|219
1648669100000|2022-03-30 19:38:20|15047.1|15046.1|15043.8|15042.8|15047.6|15046.6|15041.8|15040.8|361
1648669110000|2022-03-30 19:38:30|15043.4|15042.4|15040.3|15039.3|15043.9|15042.9|15039.6|15038.6|272
1648669120000|2022-03-30 19:38:40|15040.4|15039.4|15035.9|15034.9|15041.3|15040.3|15035.9|15034.9|196
1648669130000|2022-03-30 19:38:50|15035.8|15034.8|15032.6|15031.6|15036.1|15035.1|15030.9|15029.9|370
1648669140000|2022-03-30 19:39:00|15032.4|15031.4|15034.9|15033.9|15036.3|15035.3|15031.4|15030.4|415
1648669150000|2022-03-30 19:39:10|15034.8|15033.8|15035.6|15034.6|15036.1|15035.1|15033.3|15032.3|205
1648669160000|2022-03-30 19:39:20|15035.8|15034.8|15033.8|15032.8|15038.4|15037.4|15033.8|15032.8|223
1648669170000|2022-03-30 19:39:30|15034.1|15033.1|15033.3|15032.3|15036.6|15035.6|15032.4|15031.4|174
1648669180000|2022-03-30 19:39:40|15033.1|15032.1|15031.5|15030.5|15033.8|15032.8|15030.1|15029.1|273
1648669190000|2022-03-30 19:39:50|15031.6|15030.6|15031.6|15030.6|15035|15034|15031.1|15030.1|197
1648669200000|2022-03-30 19:40:00|15031.8|15030.8|15029.1|15028.1|15033.6|15032.6|15028.4|15027.4|216
1648669210000|2022-03-30 19:40:10|15029.3|15028.3|15028.1|15027.1|15029.4|15028.4|15023.5|15022.5|388
1648669220000|2022-03-30 19:40:20|15027.4|15026.4|15021.9|15020.9|15027.4|15026.4|15021.9|15020.9|217
1648669230000|2022-03-30 19:40:30|15021.1|15020.1|15019.4|15018.4|15022.4|15021.4|15018.8|15017.8|297
1648669240000|2022-03-30 19:40:40|15019.6|15018.6|15022.4|15021.4|15024.1|15023.1|15019.6|15018.6|153
1648669250000|2022-03-30 19:40:50|15022.1|15021.1|15023.4|15022.4|15023.4|15022.4|15020.6|15019.6|131
1648669260000|2022-03-30 19:41:00|15023.1|15022.1|15027|15026|15027.6|15026.6|15022|15021|249
1648669270000|2022-03-30 19:41:10|15027.1|15026.1|15020.4|15019.4|15027.5|15026.5|15019.1|15018.1|243
1648669280000|2022-03-30 19:41:20|15020.9|15019.9|15020|15019|15022.9|15021.9|15019.6|15018.6|140
1648669290000|2022-03-30 19:41:30|15019.9|15018.9|15020.9|15019.9|15021.6|15020.6|15017.9|15016.9|190
1648669300000|2022-03-30 19:41:40|15019.9|15018.9|15022.1|15021.1|15022.4|15021.4|15019.1|15018.1|176
1648669310000|2022-03-30 19:41:50|15022.3|15021.3|15032.8|15031.8|15034.1|15033.1|15022.3|15021.3|320
1648669320000|2022-03-30 19:42:00|15032.6|15031.6|15043.4|15042.4|15043.9|15042.9|15030.3|15029.3|425
1648669330000|2022-03-30 19:42:10|15043.3|15042.3|15044.9|15043.9|15045.4|15044.4|15042.3|15041.3|280
1648669340000|2022-03-30 19:42:20|15044.5|15043.5|15045.1|15044.1|15046.8|15045.8|15043.8|15042.8|300
1648669350000|2022-03-30 19:42:30|15045|15044|15043.6|15042.6|15045.6|15044.6|15042.6|15041.6|194
1648669360000|2022-03-30 19:42:40|15044.1|15043.1|15044|15043|15046.9|15045.9|15042.9|15041.9|221
1648669370000|2022-03-30 19:42:50|15044.1|15043.1|15046.6|15045.6|15047.1|15046.1|15043.9|15042.9|123
1648669380000|2022-03-30 19:43:00|15046.8|15045.8|15042.1|15041.1|15050.1|15049.1|15040.6|15039.6|428
1648669390000|2022-03-30 19:43:10|15042.3|15041.3|15043.9|15042.9|15043.9|15042.9|15040.1|15039.1|137
1648669400000|2022-03-30 19:43:20|15044.8|15043.8|15046|15045|15047|15046|15043.8|15042.8|113
1648669410000|2022-03-30 19:43:30|15045.8|15044.8|15043|15042|15047.1|15046.1|15042.9|15041.9|112
1648669420000|2022-03-30 19:43:40|15042.9|15041.9|15038.6|15037.6|15043.1|15042.1|15037.4|15036.4|199
1648669430000|2022-03-30 19:43:50|15038.5|15037.5|15038.9|15037.9|15038.9|15037.9|15036.4|15035.4|120
1648669440000|2022-03-30 19:44:00|15038.5|15037.5|15038.9|15037.9|15039.5|15038.5|15034.8|15033.8|195
1648669450000|2022-03-30 19:44:10|15038.6|15037.6|15039.8|15038.8|15041.9|15040.9|15038|15037|102
1648669460000|2022-03-30 19:44:20|15039.5|15038.5|15037.3|15036.3|15039.5|15038.5|15037.1|15036.1|83
1648669470000|2022-03-30 19:44:30|15037.4|15036.4|15035.1|15034.1|15037.8|15036.8|15034.4|15033.4|196
1648669480000|2022-03-30 19:44:40|15034.9|15033.9|15031.9|15030.9|15035.6|15034.6|15031.1|15030.1|154
1648669490000|2022-03-30 19:44:50|15031.8|15030.8|15033.5|15032.5|15033.6|15032.6|15030.5|15029.5|139
1648669500000|2022-03-30 19:45:00|15033.4|15032.4|15037.5|15036.5|15039.8|15038.8|15033.4|15032.4|223
1648669510000|2022-03-30 19:45:10|15037.6|15036.6|15048.9|15047.9|15048.9|15047.9|15037.5|15036.5|244
1648669520000|2022-03-30 19:45:20|15051.8|15050.8|15052|15051|15054.1|15053.1|15051.1|15050.1|379
1648669530000|2022-03-30 19:45:30|15051.9|15050.9|15048.9|15047.9|15052.9|15051.9|15047.3|15046.3|108
1648669540000|2022-03-30 19:45:40|15049.4|15048.4|15046.8|15045.8|15049.5|15048.5|15045.9|15044.9|82
1648669550000|2022-03-30 19:45:50|15046.3|15045.3|15051.3|15050.3|15051.3|15050.3|15046.3|15045.3|71
1648669560000|2022-03-30 19:46:00|15050.1|15049.1|15046.3|15045.3|15050.8|15049.8|15046.3|15045.3|157
1648669570000|2022-03-30 19:46:10|15046.5|15045.5|15052.4|15051.4|15053.1|15052.1|15046|15045|139
1648669580000|2022-03-30 19:46:20|15052.6|15051.6|15057.3|15056.3|15061.1|15060.1|15052.6|15051.6|366
1648669590000|2022-03-30 19:46:30|15057.4|15056.4|15057.8|15056.8|15060.4|15059.4|15056.3|15055.3|182
1648669600000|2022-03-30 19:46:40|15057.5|15056.5|15057.5|15056.5|15059|15058|15056.3|15055.3|147
1648669610000|2022-03-30 19:46:50|15057.4|15056.4|15058.1|15057.1|15060|15059|15057.3|15056.3|108
1648669620000|2022-03-30 19:47:00|15057.6|15056.6|15058.5|15057.5|15059|15058|15055.1|15054.1|128
1648669630000|2022-03-30 19:47:10|15058.6|15057.6|15058|15057|15058.6|15057.6|15055.9|15054.9|77
1648669640000|2022-03-30 19:47:20|15058.1|15057.1|15065.3|15064.3|15066.8|15065.8|15058.1|15057.1|467
1648669650000|2022-03-30 19:47:30|15065.5|15064.5|15062.8|15061.8|15066.5|15065.5|15061.5|15060.5|146
1648669660000|2022-03-30 19:47:40|15062.5|15061.5|15065.3|15064.3|15065.5|15064.5|15061.6|15060.6|128
1648669670000|2022-03-30 19:47:50|15065.1|15064.1|15069.8|15068.8|15070|15069|15064.3|15063.3|263
1648669680000|2022-03-30 19:48:00|15070|15069|15071.9|15070.9|15072.4|15071.4|15068.8|15067.8|452
1648669690000|2022-03-30 19:48:10|15071.8|15070.8|15070.4|15069.4|15074.6|15073.6|15070.1|15069.1|271
1648669700000|2022-03-30 19:48:20|15070.1|15069.1|15062.1|15061.1|15071.4|15070.4|15060.9|15059.9|482
1648669710000|2022-03-30 19:48:30|15062|15061|15061.4|15060.4|15064.3|15063.3|15060.4|15059.4|150
1648669720000|2022-03-30 19:48:40|15061.5|15060.5|15064.6|15063.6|15066.4|15065.4|15061.4|15060.4|173
1648669730000|2022-03-30 19:48:50|15064.5|15063.5|15071.3|15070.3|15071.4|15070.4|15064.3|15063.3|203
1648669740000|2022-03-30 19:49:00|15071|15070|15068.8|15067.8|15071|15070|15067.4|15066.4|96
1648669750000|2022-03-30 19:49:10|15068.5|15067.5|15063.6|15062.6|15068.5|15067.5|15063.1|15062.1|152
1648669760000|2022-03-30 19:49:20|15063.5|15062.5|15060.6|15059.6|15064.1|15063.1|15059.8|15058.8|171
1648669770000|2022-03-30 19:49:30|15060.5|15059.5|15064.4|15063.4|15064.6|15063.6|15060.5|15059.5|116
1648669780000|2022-03-30 19:49:40|15064.5|15063.5|15064|15063|15066.3|15065.3|15063.1|15062.1|74
1648669790000|2022-03-30 19:49:50|15064.1|15063.1|15059|15058|15064.1|15063.1|15058.4|15057.4|197
1648669800000|2022-03-30 19:50:00|15057.3|15056.3|15048.4|15047.4|15059.4|15058.4|15035.9|15034.9|900
1648669810000|2022-03-30 19:50:10|15048.5|15047.5|15044.8|15043.8|15050.9|15049.9|15043.4|15042.4|223
1648669820000|2022-03-30 19:50:20|15044.6|15043.6|15038.6|15037.6|15044.6|15043.6|15036.6|15035.6|366
1648669830000|2022-03-30 19:50:30|15038.5|15037.5|15040.5|15039.5|15041|15040|15036.5|15035.5|209
1648669840000|2022-03-30 19:50:40|15040.3|15039.3|15042.8|15041.8|15043.8|15042.8|15038|15037|201
1648669850000|2022-03-30 19:50:50|15044.8|15043.8|15042.6|15041.6|15046|15045|15040.4|15039.4|194
1648669860000|2022-03-30 19:51:00|15042.8|15041.8|15042|15041|15044.1|15043.1|15039.9|15038.9|134
1648669870000|2022-03-30 19:51:10|15042.5|15041.5|15041.6|15040.6|15047.3|15046.3|15041.4|15040.4|167
1648669880000|2022-03-30 19:51:20|15041.8|15040.8|15037.5|15036.5|15041.8|15040.8|15037.4|15036.4|152
1648669890000|2022-03-30 19:51:30|15038.1|15037.1|15031.3|15030.3|15039.1|15038.1|15030.5|15029.5|230
1648669900000|2022-03-30 19:51:40|15031.4|15030.4|15032|15031|15036.4|15035.4|15030.8|15029.8|268
1648669910000|2022-03-30 19:51:50|15031.9|15030.9|15030.6|15029.6|15032.5|15031.5|15029.3|15028.3|229
1648669920000|2022-03-30 19:52:00|15030|15029|15030.8|15029.8|15033.9|15032.9|15028.9|15027.9|243
1648669930000|2022-03-30 19:52:10|15031|15030|15030.3|15029.3|15033|15032|15028.1|15027.1|257
1648669940000|2022-03-30 19:52:20|15030.4|15029.4|15029.3|15028.3|15033.1|15032.1|15028.1|15027.1|155
1648669950000|2022-03-30 19:52:30|15029.1|15028.1|15029.3|15028.3|15030.8|15029.8|15027.6|15026.6|137
1648669960000|2022-03-30 19:52:40|15029.4|15028.4|15033.5|15032.5|15036.4|15035.4|15028.3|15027.3|364
1648669970000|2022-03-30 19:52:50|15033.6|15032.6|15034|15033|15036.8|15035.8|15033.4|15032.4|239
1648669980000|2022-03-30 19:53:00|15033.9|15032.9|15031.6|15030.6|15036.1|15035.1|15028.3|15027.3|278
1648669990000|2022-03-30 19:53:10|15032.1|15031.1|15032.1|15031.1|15033.6|15032.6|15028.4|15027.4|383
1648670000000|2022-03-30 19:53:20|15030.9|15029.9|15031.3|15030.3|15032.4|15031.4|15028.4|15027.4|228
1648670010000|2022-03-30 19:53:30|15031.1|15030.1|15025|15024|15031.1|15030.1|15024.9|15023.9|388
1648670020000|2022-03-30 19:53:40|15025.1|15024.1|15027.3|15026.3|15030.9|15029.9|15023.3|15022.3|345
1648670030000|2022-03-30 19:53:50|15027.6|15026.6|15028.9|15027.9|15029.5|15028.5|15026.5|15025.5|193
1648670040000|2022-03-30 19:54:00|15028.3|15027.3|15032|15031|15032.6|15031.6|15026.8|15025.8|275
1648670050000|2022-03-30 19:54:10|15031.8|15030.8|15027.9|15026.9|15031.8|15030.8|15025.4|15024.4|252
1648670060000|2022-03-30 19:54:20|15027.4|15026.4|15026|15025|15031|15030|15024.6|15023.6|211
1648670070000|2022-03-30 19:54:30|15026.1|15025.1|15032|15031|15033.6|15032.6|15026.1|15025.1|284
1648670080000|2022-03-30 19:54:40|15032.1|15031.1|15034.3|15033.3|15035.6|15034.6|15028.5|15027.5|587
1648670090000|2022-03-30 19:54:50|15034.5|15033.5|15026.9|15025.9|15034.5|15033.5|15025.5|15024.5|425
1648670100000|2022-03-30 19:55:00|15026.5|15025.5|15038.9|15037.9|15043.3|15042.3|15026.5|15025.5|776
1648670110000|2022-03-30 19:55:10|15039.1|15038.1|15055.5|15054.5|15055.8|15054.8|15039.1|15038.1|562
1648670120000|2022-03-30 19:55:20|15055.3|15054.3|15050.8|15049.8|15058|15057|15050.3|15049.3|368
1648670130000|2022-03-30 19:55:30|15050.3|15049.3|15053.4|15052.4|15053.4|15052.4|15048.9|15047.9|251
1648670140000|2022-03-30 19:55:40|15052.3|15051.3|15051.3|15050.3|15054.8|15053.8|15050.5|15049.5|216
1648670150000|2022-03-30 19:55:50|15051.4|15050.4|15046.3|15045.3|15053|15052|15044.5|15043.5|445
1648670160000|2022-03-30 19:56:00|15046.1|15045.1|15047|15046|15052.1|15051.1|15042.3|15041.3|287
1648670170000|2022-03-30 19:56:10|15046.9|15045.9|15048.1|15047.1|15049.6|15048.6|15044.5|15043.5|205
1648670180000|2022-03-30 19:56:20|15047.6|15046.6|15046.6|15045.6|15051|15050|15045.3|15044.3|240
1648670190000|2022-03-30 19:56:30|15046.4|15045.4|15046.8|15045.8|15050.6|15049.6|15045.8|15044.8|169
1648670200000|2022-03-30 19:56:40|15046.5|15045.5|15047.8|15046.8|15049.3|15048.3|15046.3|15045.3|141
1648670210000|2022-03-30 19:56:50|15047.5|15046.5|15049.9|15048.9|15050.4|15049.4|15045.9|15044.9|285
1648670220000|2022-03-30 19:57:00|15049.4|15048.4|15055.1|15054.1|15056.3|15055.3|15049.4|15048.4|280
1648670230000|2022-03-30 19:57:10|15055|15054|15057.6|15056.6|15058.1|15057.1|15051.4|15050.4|303
1648670240000|2022-03-30 19:57:20|15056.5|15055.5|15055.8|15054.8|15059|15058|15055.1|15054.1|250
1648670250000|2022-03-30 19:57:30|15055.5|15054.5|15052.6|15051.6|15057.8|15056.8|15052.4|15051.4|385
1648670260000|2022-03-30 19:57:40|15052.9|15051.9|15048.6|15047.6|15054.6|15053.6|15047.1|15046.1|342
1648670270000|2022-03-30 19:57:50|15048.8|15047.8|15053.5|15052.5|15054.8|15053.8|15048.5|15047.5|298
1648670280000|2022-03-30 19:58:00|15053.4|15052.4|15061.3|15060.3|15061.3|15060.3|15053.4|15052.4|462
1648670290000|2022-03-30 19:58:10|15061.5|15060.5|15059.8|15058.8|15062.3|15061.3|15057.9|15056.9|298
1648670300000|2022-03-30 19:58:20|15059.9|15058.9|15057.5|15056.5|15062|15061|15056.6|15055.6|259
1648670310000|2022-03-30 19:58:30|15057.4|15056.4|15054.4|15053.4|15058.6|15057.6|15052.3|15051.3|341
1648670320000|2022-03-30 19:58:40|15054.3|15053.3|15057.1|15056.1|15057.3|15056.3|15054.3|15053.3|187
1648670330000|2022-03-30 19:58:50|15057|15056|15058.9|15057.9|15061.1|15060.1|15057|15056|200
1648670340000|2022-03-30 19:59:00|15059.6|15058.6|15060.1|15059.1|15062.5|15061.5|15058.9|15057.9|537
1648670350000|2022-03-30 19:59:10|15060.3|15059.3|15065.1|15064.1|15066.1|15065.1|15060|15059|477
1648670360000|2022-03-30 19:59:20|15065.4|15064.4|15066.5|15065.5|15068.4|15067.4|15065.4|15064.4|351
1648670370000|2022-03-30 19:59:30|15066.9|15065.9|15057.8|15056.8|15066.9|15065.9|15056.9|15055.9|808
1648670380000|2022-03-30 19:59:40|15057.4|15056.4|15069.9|15068.9|15070.6|15069.6|15057.4|15056.4|782
1648670390000|2022-03-30 19:59:50|15071.1|15070.1|15078.6|15077.6|15078.6|15077.6|15069.5|15068.5|3065
1648670400000|2022-03-30 20:00:00|15078.4|15077.4|15086.2|15084.2|15088.6|15086.6|15078.4|15076.9|1298
1648670410000|2022-03-30 20:00:10|15086|15084|15086|15084|15089.4|15087.4|15085.5|15083.5|520
1648670420000|2022-03-30 20:00:20|15086.1|15084.1|15082.1|15080.1|15088.2|15086.2|15082.1|15080.1|366
1648670430000|2022-03-30 20:00:30|15082|15080|15079.2|15077.2|15083.1|15081.1|15079|15077|227
1648670440000|2022-03-30 20:00:40|15079.5|15077.5|15081.7|15079.7|15082|15080|15079|15077|227
1648670450000|2022-03-30 20:00:50|15081.9|15079.9|15087.7|15085.7|15088.2|15086.2|15081.9|15079.9|340
1648670460000|2022-03-30 20:01:00|15087.6|15085.6|15088.4|15086.4|15088.7|15086.7|15087.6|15085.6|278
1648670470000|2022-03-30 20:01:10|15088.6|15086.6|15084|15082|15088.6|15086.6|15083.9|15081.9|308
1648670480000|2022-03-30 20:01:20|15084.4|15082.4|15082|15080|15084.4|15082.4|15081|15079|164
1648670490000|2022-03-30 20:01:30|15081.9|15079.9|15082.6|15080.6|15083.7|15081.7|15081.6|15079.6|428
1648670500000|2022-03-30 20:01:40|15082.2|15080.2|15081.7|15079.7|15083.4|15081.4|15081.1|15079.1|207
1648670510000|2022-03-30 20:01:50|15081.6|15079.6|15081.4|15079.4|15081.6|15079.6|15080.4|15078.4|180
1648670520000|2022-03-30 20:02:00|15081.5|15079.5|15080.9|15078.9|15082.1|15080.1|15080.4|15078.4|131
1648670530000|2022-03-30 20:02:10|15081|15079|15082.1|15080.1|15082.1|15080.1|15080.2|15078.2|120
1648670540000|2022-03-30 20:02:20|15082.2|15080.2|15083|15081|15083|15081|15082.1|15080.1|121
1648670550000|2022-03-30 20:02:30|15082.7|15080.7|15084|15082|15085.1|15083.1|15082.6|15080.6|164
1648670560000|2022-03-30 20:02:40|15084.1|15082.1|15084.4|15082.4|15085.9|15083.9|15084|15082|108
1648670570000|2022-03-30 20:02:50|15084.5|15082.5|15085.4|15083.4|15085.6|15083.6|15084.4|15082.4|99
1648670580000|2022-03-30 20:03:00|15085|15083|15085.4|15083.4|15086.1|15084.1|15084.6|15082.6|61
1648670590000|2022-03-30 20:03:10|15085.2|15083.2|15086.6|15084.6|15086.7|15084.7|15084.7|15082.7|106
1648670600000|2022-03-30 20:03:20|15086.7|15084.7|15086.9|15084.9|15087.6|15085.6|15086.4|15084.4|113
1648670610000|2022-03-30 20:03:30|15086.5|15084.5|15090.6|15088.6|15090.6|15088.6|15086.1|15084.1|247
1648670620000|2022-03-30 20:03:40|15091.1|15089.1|15092.2|15090.2|15092.7|15090.7|15091.1|15089.1|177
1648670630000|2022-03-30 20:03:50|15092.4|15090.4|15090.6|15088.6|15092.6|15090.6|15090.6|15088.6|120
1648670640000|2022-03-30 20:04:00|15090.5|15088.5|15090.6|15088.6|15091.4|15089.4|15090.1|15088.1|138
1648670650000|2022-03-30 20:04:10|15090.7|15088.7|15091.4|15089.4|15091.4|15089.4|15090|15088|105
1648670660000|2022-03-30 20:04:20|15091.5|15089.5|15090.6|15088.6|15091.6|15089.6|15090.1|15088.1|113
1648670670000|2022-03-30 20:04:30|15091|15089|15092.9|15090.9|15093|15091|15091|15089|65
1648670680000|2022-03-30 20:04:40|15093|15091|15094.1|15092.1|15095.6|15093.6|15092.6|15090.6|130
1648670690000|2022-03-30 20:04:50|15094.2|15092.2|15095.4|15093.4|15096.1|15094.1|15094.1|15092.1|72
1648670700000|2022-03-30 20:05:00|15095.6|15093.6|15094.1|15092.1|15096.4|15094.4|15094.1|15092.1|204
1648670710000|2022-03-30 20:05:10|15094.4|15092.4|15094.9|15092.9|15095.4|15093.4|15093.2|15091.2|102
1648670720000|2022-03-30 20:05:20|15095|15093|15092.4|15090.4|15095.1|15093.1|15092.4|15090.4|113
1648670730000|2022-03-30 20:05:30|15092.5|15090.5|15099.6|15097.6|15100.6|15098.6|15092.5|15090.5|270
1648670740000|2022-03-30 20:05:40|15099.5|15097.5|15099.6|15097.6|15100.4|15098.4|15098.7|15096.7|138
1648670750000|2022-03-30 20:05:50|15099.5|15097.5|15098.7|15096.7|15100.4|15098.4|15098.6|15096.6|156
1648670760000|2022-03-30 20:06:00|15098.6|15096.6|15097.1|15095.1|15099.1|15097.1|15096.9|15094.9|155
1648670770000|2022-03-30 20:06:10|15096.9|15094.9|15096.9|15094.9|15096.9|15094.9|15095.7|15093.7|103
1648670780000|2022-03-30 20:06:20|15096.7|15094.7|15096.9|15094.9|15097.5|15095.5|15096.5|15094.5|47
1648670790000|2022-03-30 20:06:30|15097|15095|15096.1|15094.1|15097.7|15095.7|15096|15094|65
1648670800000|2022-03-30 20:06:40|15096.2|15094.2|15095.5|15093.5|15096.2|15094.2|15094.5|15092.5|85
1648670810000|2022-03-30 20:06:50|15095.4|15093.4|15094.9|15092.9|15095.6|15093.6|15094.5|15092.5|70
1648670820000|2022-03-30 20:07:00|15095.1|15093.1|15095.5|15093.5|15095.6|15093.6|15094.4|15092.4|97
1648670830000|2022-03-30 20:07:10|15095.6|15093.6|15095.4|15093.4|15096.7|15094.7|15095.1|15093.1|44
1648670840000|2022-03-30 20:07:20|15095.6|15093.6|15098.4|15096.4|15098.4|15096.4|15095.5|15093.5|82
1648670850000|2022-03-30 20:07:30|15098.1|15096.1|15097.7|15095.7|15099.4|15097.4|15097.5|15095.5|86
1648670860000|2022-03-30 20:07:40|15097.6|15095.6|15097.2|15095.2|15097.6|15095.6|15096.6|15094.6|44
1648670870000|2022-03-30 20:07:50|15097.4|15095.4|15097.6|15095.6|15098.2|15096.2|15097|15095|50
1648670880000|2022-03-30 20:08:00|15097.7|15095.7|15097|15095|15098.1|15096.1|15096.7|15094.7|53
1648670890000|2022-03-30 20:08:10|15096.9|15094.9|15095.4|15093.4|15097.1|15095.1|15095.4|15093.4|50
1648670900000|2022-03-30 20:08:20|15095.5|15093.5|15094.9|15092.9|15095.5|15093.5|15094.4|15092.4|53
1648670910000|2022-03-30 20:08:30|15095.1|15093.1|15096.6|15094.6|15096.9|15094.9|15094.6|15092.6|53
1648670920000|2022-03-30 20:08:40|15096.9|15094.9|15096.7|15094.7|15097.4|15095.4|15096.2|15094.2|57
1648670930000|2022-03-30 20:08:50|15097.1|15095.1|15094.7|15092.7|15097.4|15095.4|15094.6|15092.6|78
1648670940000|2022-03-30 20:09:00|15094.5|15092.5|15094.4|15092.4|15096.4|15094.4|15094.1|15092.1|111
1648670950000|2022-03-30 20:09:10|15094.5|15092.5|15093.7|15091.7|15094.9|15092.9|15093.4|15091.4|77
1648670960000|2022-03-30 20:09:20|15093.9|15091.9|15094.6|15092.6|15095.1|15093.1|15093.9|15091.9|82
1648670970000|2022-03-30 20:09:30|15094.7|15092.7|15095.4|15093.4|15095.9|15093.9|15094.6|15092.6|68
1648670980000|2022-03-30 20:09:40|15095.5|15093.5|15096.5|15094.5|15096.9|15094.9|15095.1|15093.1|70
1648670990000|2022-03-30 20:09:50|15096.4|15094.4|15096.1|15094.1|15096.6|15094.6|15095.6|15093.6|25
1648671000000|2022-03-30 20:10:00|15096.6|15094.6|15096.4|15094.4|15096.6|15094.6|15094.7|15092.7|115
1648671010000|2022-03-30 20:10:10|15096.2|15094.2|15095.9|15093.9|15096.4|15094.4|15095.1|15093.1|57
1648671020000|2022-03-30 20:10:20|15096|15094|15095.9|15093.9|15096.1|15094.1|15095.1|15093.1|64
1648671030000|2022-03-30 20:10:30|15096.4|15094.4|15097.9|15095.9|15097.9|15095.9|15096.2|15094.2|56
1648671040000|2022-03-30 20:10:40|15097.6|15095.6|15097.6|15095.6|15097.9|15095.9|15096.1|15094.1|70
1648671050000|2022-03-30 20:10:50|15097.4|15095.4|15098.9|15096.9|15099.2|15097.2|15097|15095|45
1648671060000|2022-03-30 20:11:00|15098.5|15096.5|15098.1|15096.1|15098.6|15096.6|15097.6|15095.6|62
1648671070000|2022-03-30 20:11:10|15097.9|15095.9|15098.5|15096.5|15098.6|15096.6|15097.6|15095.6|11
1648671080000|2022-03-30 20:11:20|15098.4|15096.4|15099.9|15097.9|15100|15098|15098.2|15096.2|47
1648671090000|2022-03-30 20:11:30|15100|15098|15098.9|15096.9|15100|15098|15098.7|15096.7|34
1648671100000|2022-03-30 20:11:40|15098.7|15096.7|15099.4|15097.4|15099.6|15097.6|15098.1|15096.1|15
1648671110000|2022-03-30 20:11:50|15099.5|15097.5|15099.6|15097.6|15099.9|15097.9|15099.4|15097.4|14
1648671120000|2022-03-30 20:12:00|15099.7|15097.7|15100.1|15098.1|15100.1|15098.1|15099.5|15097.5|49
1648671130000|2022-03-30 20:12:10|15099.7|15097.7|15099.7|15097.7|15100.6|15098.6|15099.7|15097.7|21
1648671140000|2022-03-30 20:12:20|15099.9|15097.9|15101.1|15099.1|15101.2|15099.2|15099.6|15097.6|55
1648671150000|2022-03-30 20:12:30|15101.5|15099.5|15100.4|15098.4|15101.5|15099.5|15100.1|15098.1|46
1648671160000|2022-03-30 20:12:40|15100.2|15098.2|15099.6|15097.6|15100.4|15098.4|15099.1|15097.1|39
1648671170000|2022-03-30 20:12:50|15099.7|15097.7|15098.4|15096.4|15099.7|15097.7|15098.1|15096.1|36
1648671180000|2022-03-30 20:13:00|15098.5|15096.5|15098.4|15096.4|15099.1|15097.1|15098.1|15096.1|67
1648671190000|2022-03-30 20:13:10|15098.2|15096.2|15097.9|15095.9|15098.2|15096.2|15095.9|15093.9|159
1648671200000|2022-03-30 20:13:20|15097.7|15095.7|15098.1|15096.1|15098.9|15096.9|15097.5|15095.5|24
1648671210000|2022-03-30 20:13:30|15098.2|15096.2|15099.6|15097.6|15100.1|15098.1|15098.2|15096.2|70
1648671220000|2022-03-30 20:13:40|15099.5|15097.5|15100.1|15098.1|15100.5|15098.5|15099.2|15097.2|33
1648671230000|2022-03-30 20:13:50|15099.9|15097.9|15103|15101|15103|15101|15099.9|15097.9|82
1648671240000|2022-03-30 20:14:00|15103.1|15101.1|15106.1|15104.1|15106.6|15104.6|15102.7|15100.7|212
1648671250000|2022-03-30 20:14:10|15106.4|15104.4|15104.1|15102.1|15106.9|15104.9|15103.4|15101.4|124
1648671260000|2022-03-30 20:14:20|15104.4|15102.4|15103.9|15101.9|15104.9|15102.9|15103.9|15101.9|44
1648671270000|2022-03-30 20:14:30|15103.7|15101.7|15104.1|15102.1|15104.9|15102.9|15103.1|15101.1|118
1648671280000|2022-03-30 20:14:40|15104.2|15102.2|15104.9|15102.9|15105.5|15103.5|15104.2|15102.2|60
1648671290000|2022-03-30 20:14:50|15105|15103|15103.2|15101.2|15105.2|15103.2|15102.9|15100.9|39
1648671300000|2022-03-30 20:15:00|15103.1|15101.1|15103.6|15101.6|15103.9|15101.9|15101.7|15099.7|42
1648671310000|2022-03-30 20:15:10|15103.5|15101.5|15103.4|15101.4|15103.6|15101.6|15101.6|15099.6|52
1648671320000|2022-03-30 20:15:20|15103.2|15101.2|15102.4|15100.4|15103.2|15101.2|15102.4|15100.4|15
1648671330000|2022-03-30 20:15:30|15102.2|15100.2|15102.5|15100.5|15102.6|15100.6|15101.9|15099.9|33
1648671340000|2022-03-30 20:15:40|15102.6|15100.6|15101.9|15099.9|15102.6|15100.6|15101.7|15099.7|8
1648671350000|2022-03-30 20:15:50|15101.1|15099.1|15099.4|15097.4|15101.1|15099.1|15099.1|15097.1|53
1648671360000|2022-03-30 20:16:00|15099.2|15097.2|15096.2|15094.2|15099.2|15097.2|15096.1|15094.1|60
1648671370000|2022-03-30 20:16:10|15096.4|15094.4|15097|15095|15097.1|15095.1|15096.4|15094.4|17
1648671380000|2022-03-30 20:16:20|15097.1|15095.1|15096.7|15094.7|15097.1|15095.1|15096.5|15094.5|28
1648671390000|2022-03-30 20:16:30|15096.9|15094.9|15098.2|15096.2|15098.2|15096.2|15096.9|15094.9|60
1648671400000|2022-03-30 20:16:40|15098.4|15096.4|15098.2|15096.2|15098.6|15096.6|15097.9|15095.9|7
1648671410000|2022-03-30 20:16:50|15098.1|15096.1|15097.9|15095.9|15098.4|15096.4|15097.9|15095.9|5
1648671420000|2022-03-30 20:17:00|15097.6|15095.6|15098.4|15096.4|15098.4|15096.4|15096.7|15094.7|36
1648671430000|2022-03-30 20:17:10|15098.5|15096.5|15097.7|15095.7|15098.7|15096.7|15097.7|15095.7|16
1648671440000|2022-03-30 20:17:20|15097.9|15095.9|15098.2|15096.2|15098.2|15096.2|15097.7|15095.7|3
1648671450000|2022-03-30 20:17:30|15099.2|15097.2|15101.2|15099.2|15101.5|15099.5|15099.2|15097.2|50
1648671460000|2022-03-30 20:17:40|15101.4|15099.4|15098.5|15096.5|15101.7|15099.7|15098|15096|40
1648671470000|2022-03-30 20:17:50|15098.6|15096.6|15099|15097|15099.2|15097.2|15098|15096|7
1648671480000|2022-03-30 20:18:00|15099.1|15097.1|15100.7|15098.7|15100.7|15098.7|15098.7|15096.7|5
1648671490000|2022-03-30 20:18:10|15100.5|15098.5|15102.5|15100.5|15102.5|15100.5|15100.5|15098.5|12
1648671500000|2022-03-30 20:18:20|15102.4|15100.4|15102.2|15100.2|15102.5|15100.5|15101.9|15099.9|13
1648671510000|2022-03-30 20:18:30|15102.4|15100.4|15099.2|15097.2|15102.5|15100.5|15099.1|15097.1|40
1648671520000|2022-03-30 20:18:40|15099.1|15097.1|15097.2|15095.2|15099.1|15097.1|15096.9|15094.9|29
1648671530000|2022-03-30 20:18:50|15097.5|15095.5|15097.2|15095.2|15097.6|15095.6|15097|15095|5
1648671540000|2022-03-30 20:19:00|15097.4|15095.4|15096.9|15094.9|15097.9|15095.9|15096.9|15094.9|12
1648671550000|2022-03-30 20:19:10|15096.7|15094.7|15096.1|15094.1|15097.1|15095.1|15096.1|15094.1|27
1648671560000|2022-03-30 20:19:20|15096|15094|15095.2|15093.2|15096|15094|15094.5|15092.5|34
1648671570000|2022-03-30 20:19:30|15095.5|15093.5|15095|15093|15095.7|15093.7|15095|15093|19
1648671580000|2022-03-30 20:19:40|15095.1|15093.1|15095.5|15093.5|15095.6|15093.6|15095.1|15093.1|22
1648671590000|2022-03-30 20:19:50|15095.6|15093.6|15097|15095|15097|15095|15095.6|15093.6|7
1648671600000|2022-03-30 20:20:00|15097.1|15095.1|15099|15097|15099|15097|15097.1|15095.1|19
1648671610000|2022-03-30 20:20:10|15098.9|15096.9|15097.7|15095.7|15099|15097|15097.7|15095.7|9
1648671620000|2022-03-30 20:20:20|15097.6|15095.6|15097|15095|15098.7|15096.7|15096.7|15094.7|44
1648671630000|2022-03-30 20:20:30|15097.1|15095.1|15098.7|15096.7|15099.9|15097.9|15097|15095|17
1648671640000|2022-03-30 20:20:40|15098.6|15096.6|15099|15097|15099.2|15097.2|15098.2|15096.2|8
1648671650000|2022-03-30 20:20:50|15098.9|15096.9|15097|15095|15098.9|15096.9|15097|15095|8
1648671660000|2022-03-30 20:21:00|15096.9|15094.9|15098.7|15096.7|15098.7|15096.7|15096.9|15094.9|5
1648671670000|2022-03-30 20:21:10|15098.9|15096.9|15098.4|15096.4|15099|15097|15098.4|15096.4|2
1648671680000|2022-03-30 20:21:20|15098.5|15096.5|15098|15096|15099|15097|15097.7|15095.7|7
1648671690000|2022-03-30 20:21:30|15097.9|15095.9|15097.5|15095.5|15098|15096|15097.4|15095.4|5
1648671700000|2022-03-30 20:21:40|15097.2|15095.2|15097.1|15095.1|15097.2|15095.2|15097|15095|2
1648671710000|2022-03-30 20:21:50|15097|15095|15097.5|15095.5|15097.5|15095.5|15097|15095|3
1648671720000|2022-03-30 20:22:00|15097.6|15095.6|15098.2|15096.2|15098.9|15096.9|15097.4|15095.4|6
1648671730000|2022-03-30 20:22:10|15098.1|15096.1|15097.9|15095.9|15098.2|15096.2|15097.7|15095.7|6
1648671740000|2022-03-30 20:22:20|15097.7|15095.7|15098.1|15096.1|15098.1|15096.1|15097.7|15095.7|6
1648671750000|2022-03-30 20:22:30|15098|15096|15097.7|15095.7|15098|15096|15097.6|15095.6|3
1648671760000|2022-03-30 20:22:40|15097.5|15095.5|15097.2|15095.2|15097.6|15095.6|15097.1|15095.1|5
1648671770000|2022-03-30 20:22:50|15097.1|15095.1|15097.1|15095.1|15097.2|15095.2|15097.1|15095.1|2
1648671780000|2022-03-30 20:23:00|15097.2|15095.2|15097.2|15095.2|15097.4|15095.4|15097.1|15095.1|4
1648671790000|2022-03-30 20:23:10|15098|15096|15098.2|15096.2|15098.2|15096.2|15098|15096|6
1648671800000|2022-03-30 20:23:20|15098.1|15096.1|15098.6|15096.6|15098.6|15096.6|15097.9|15095.9|7
1648671810000|2022-03-30 20:23:30|15098.2|15096.2|15098.6|15096.6|15098.6|15096.6|15097.9|15095.9|10
1648671820000|2022-03-30 20:23:40|15098.5|15096.5|15098|15096|15098.6|15096.6|15098|15096|9
1648671830000|2022-03-30 20:23:50|15098.1|15096.1|15096.9|15094.9|15098.2|15096.2|15096.6|15094.6|7
1648671840000|2022-03-30 20:24:00|15096.7|15094.7|15096.7|15094.7|15097.2|15095.2|15096.7|15094.7|11
1648671850000|2022-03-30 20:24:10|15096.9|15094.9|15097|15095|15097|15095|15096.7|15094.7|2
1648671860000|2022-03-30 20:24:20|15096.7|15094.7|15096.9|15094.9|15097|15095|15096.7|15094.7|5
1648671870000|2022-03-30 20:24:30|15097|15095|15096.4|15094.4|15097|15095|15096.4|15094.4|10
1648671880000|2022-03-30 20:24:40|15096.5|15094.5|15096.4|15094.4|15096.5|15094.5|15096.2|15094.2|0
1648671890000|2022-03-30 20:24:50|15096.5|15094.5|15096.7|15094.7|15097|15095|15096.5|15094.5|13
1648671900000|2022-03-30 20:25:00|15096.6|15094.6|15096.7|15094.7|15096.9|15094.9|15096.5|15094.5|3
1648671910000|2022-03-30 20:25:10|15096.5|15094.5|15096.6|15094.6|15096.6|15094.6|15096.4|15094.4|4
1648671920000|2022-03-30 20:25:20|15096.5|15094.5|15096.5|15094.5|15096.5|15094.5|15095.9|15093.9|18
1648671930000|2022-03-30 20:25:30|15096.4|15094.4|15096.2|15094.2|15096.6|15094.6|15096|15094|17
1648671940000|2022-03-30 20:25:40|15096.4|15094.4|15096|15094|15096.5|15094.5|15096|15094|9
1648671950000|2022-03-30 20:25:50|15096.1|15094.1|15096.5|15094.5|15096.5|15094.5|15096|15094|2
1648671960000|2022-03-30 20:26:00|15096.4|15094.4|15097.1|15095.1|15097.2|15095.2|15096.4|15094.4|13
1648671970000|2022-03-30 20:26:10|15097.2|15095.2|15097.2|15095.2|15097.6|15095.6|15097.1|15095.1|7
1648671980000|2022-03-30 20:26:20|15097.1|15095.1|15098.7|15096.7|15098.7|15096.7|15097.1|15095.1|19
1648671990000|2022-03-30 20:26:30|15099.2|15097.2|15101|15099|15101.5|15099.5|15099|15097|35
1648672000000|2022-03-30 20:26:40|15101.1|15099.1|15100.7|15098.7|15101.1|15099.1|15100.2|15098.2|5
1648672010000|2022-03-30 20:26:50|15100.9|15098.9|15100|15098|15100.9|15098.9|15099.9|15097.9|7
1648672020000|2022-03-30 20:27:00|15099.7|15097.7|15097.5|15095.5|15099.7|15097.7|15097.2|15095.2|12
1648672030000|2022-03-30 20:27:10|15097.4|15095.4|15097.2|15095.2|15097.7|15095.7|15097.1|15095.1|2
1648672040000|2022-03-30 20:27:20|15098.5|15096.5|15099.5|15097.5|15099.5|15097.5|15098.2|15096.2|3
1648672050000|2022-03-30 20:27:30|15099.6|15097.6|15099.6|15097.6|15099.6|15097.6|15099.6|15097.6|0
1648672060000|2022-03-30 20:27:40|15100|15098|15100.1|15098.1|15100.2|15098.2|15100|15098|7
1648672070000|2022-03-30 20:27:50|15100.2|15098.2|15100|15098|15100.2|15098.2|15099.9|15097.9|3
1648672080000|2022-03-30 20:28:00|15099.6|15097.6|15099.5|15097.5|15099.6|15097.6|15099.2|15097.2|13
1648672090000|2022-03-30 20:28:10|15099.4|15097.4|15099.4|15097.4|15099.4|15097.4|15099.4|15097.4|2
1648672100000|2022-03-30 20:28:20|15099.5|15097.5|15099.7|15097.7|15099.7|15097.7|15099.5|15097.5|4
1648672110000|2022-03-30 20:28:30|15099.5|15097.5|15100|15098|15100|15098|15099.5|15097.5|10
1648672120000|2022-03-30 20:28:40|15099.7|15097.7|15099.6|15097.6|15099.7|15097.7|15099.5|15097.5|0
1648672130000|2022-03-30 20:28:50|15099.7|15097.7|15100|15098|15100.2|15098.2|15099.6|15097.6|6
1648672140000|2022-03-30 20:29:00|15100.1|15098.1|15100.4|15098.4|15100.5|15098.5|15100|15098|10
1648672150000|2022-03-30 20:29:10|15100.2|15098.2|15099.9|15097.9|15100.4|15098.4|15099.9|15097.9|12
1648672160000|2022-03-30 20:29:20|15099.7|15097.7|15099.6|15097.6|15099.7|15097.7|15099.6|15097.6|1
1648672170000|2022-03-30 20:29:30|15099.9|15097.9|15099.9|15097.9|15100|15098|15099.9|15097.9|5
1648672180000|2022-03-30 20:29:40|15100.5|15098.5|15100.4|15098.4|15100.6|15098.6|15100.1|15098.1|52
1648672190000|2022-03-30 20:29:50|15100.5|15098.5|15100.4|15098.4|15100.6|15098.6|15100.1|15098.1|13
1648672200000|2022-03-30 20:30:00|15100.5|15098.5|15101.4|15099.4|15101.4|15099.4|15100.5|15098.5|14
1648672210000|2022-03-30 20:30:10|15101.5|15099.5|15101.7|15099.7|15101.7|15099.7|15101.1|15099.1|12
1648672220000|2022-03-30 20:30:20|15101.6|15099.6|15102.1|15100.1|15102.5|15100.5|15101.6|15099.6|17
1648672230000|2022-03-30 20:30:30|15101.9|15099.9|15101.4|15099.4|15102.1|15100.1|15101.4|15099.4|16
1648672240000|2022-03-30 20:30:40|15102.1|15100.1|15101.6|15099.6|15102.1|15100.1|15101.6|15099.6|12
1648672250000|2022-03-30 20:30:50|15101.7|15099.7|15103.1|15101.1|15103.1|15101.1|15101.7|15099.7|22
1648672260000|2022-03-30 20:31:00|15103.4|15101.4|15103.5|15101.5|15103.6|15101.6|15103|15101|18
1648672270000|2022-03-30 20:31:10|15103.6|15101.6|15103.2|15101.2|15104.6|15102.6|15103.2|15101.2|17
1648672280000|2022-03-30 20:31:20|15103.4|15101.4|15103.5|15101.5|15104|15102|15103.4|15101.4|18
1648672290000|2022-03-30 20:31:30|15103.4|15101.4|15103.6|15101.6|15103.6|15101.6|15103.2|15101.2|5
1648672300000|2022-03-30 20:31:40|15103.9|15101.9|15104.5|15102.5|15104.6|15102.6|15103.9|15101.9|6
1648672310000|2022-03-30 20:31:50|15104.4|15102.4|15104.2|15102.2|15104.5|15102.5|15104.2|15102.2|3
1648672320000|2022-03-30 20:32:00|15104|15102|15104.2|15102.2|15104.2|15102.2|15103.9|15101.9|1
1648672330000|2022-03-30 20:32:10|15104.1|15102.1|15104.1|15102.1|15104.1|15102.1|15104|15102|0
1648672340000|2022-03-30 20:32:20|15104.2|15102.2|15104.4|15102.4|15104.4|15102.4|15104.2|15102.2|1
1648672350000|2022-03-30 20:32:30|15104.9|15102.9|15104.1|15102.1|15104.9|15102.9|15104.1|15102.1|7
1648672360000|2022-03-30 20:32:40|15104.2|15102.2|15104|15102|15104.5|15102.5|15103.7|15101.7|4
1648672370000|2022-03-30 20:32:50|15103.9|15101.9|15104.4|15102.4|15104.4|15102.4|15103.9|15101.9|3
1648672380000|2022-03-30 20:33:00|15104.5|15102.5|15104|15102|15104.6|15102.6|15104|15102|6
1648672390000|2022-03-30 20:33:10|15104.1|15102.1|15104.2|15102.2|15104.5|15102.5|15104|15102|3
1648672400000|2022-03-30 20:33:20|15104.4|15102.4|15104.2|15102.2|15104.5|15102.5|15104.1|15102.1|3
1648672410000|2022-03-30 20:33:30|15104.1|15102.1|15104.5|15102.5|15104.5|15102.5|15104.1|15102.1|0
1648672420000|2022-03-30 20:33:40|15104.4|15102.4|15104.2|15102.2|15104.5|15102.5|15103.9|15101.9|1
1648672430000|2022-03-30 20:33:50|15104.1|15102.1|15104.2|15102.2|15104.2|15102.2|15104|15102|8
1648672440000|2022-03-30 20:34:00|15104.4|15102.4|15103.6|15101.6|15104.5|15102.5|15103.6|15101.6|8
1648672450000|2022-03-30 20:34:10|15103.7|15101.7|15103.9|15101.9|15103.9|15101.9|15103.7|15101.7|2
1648672460000|2022-03-30 20:34:20|15104|15102|15104|15102|15104.1|15102.1|15103.7|15101.7|3
1648672470000|2022-03-30 20:34:30|15103.9|15101.9|15103.9|15101.9|15104|15102|15103.9|15101.9|38
1648672480000|2022-03-30 20:34:40|15104|15102|15103.9|15101.9|15104.6|15102.6|15103.9|15101.9|21
1648672490000|2022-03-30 20:34:50|15103.7|15101.7|15102.7|15100.7|15103.7|15101.7|15102.5|15100.5|12
1648672500000|2022-03-30 20:35:00|15102.6|15100.6|15103.1|15101.1|15103.2|15101.2|15102.4|15100.4|17
1648672510000|2022-03-30 20:35:10|15103|15101|15103.7|15101.7|15103.7|15101.7|15103|15101|6
1648672520000|2022-03-30 20:35:20|15103.9|15101.9|15104|15102|15104.1|15102.1|15103.7|15101.7|1
1648672530000|2022-03-30 20:35:30|15104.1|15102.1|15104.1|15102.1|15104.1|15102.1|15104|15102|0
1648672540000|2022-03-30 20:35:40|15104|15102|15103.9|15101.9|15104|15102|15103.9|15101.9|1
1648672550000|2022-03-30 20:35:50|15104|15102|15103.4|15101.4|15104|15102|15103.2|15101.2|4
1648672560000|2022-03-30 20:36:00|15103.5|15101.5|15103.5|15101.5|15104.1|15102.1|15103.5|15101.5|5
1648672570000|2022-03-30 20:36:10|15103.4|15101.4|15103.5|15101.5|15103.7|15101.7|15103.2|15101.2|8
1648672580000|2022-03-30 20:36:20|15103.6|15101.6|15103.4|15101.4|15103.6|15101.6|15103.2|15101.2|4
1648672590000|2022-03-30 20:36:30|15103.5|15101.5|15103.6|15101.6|15103.7|15101.7|15103.4|15101.4|6
1648672600000|2022-03-30 20:36:40|15103.5|15101.5|15103.2|15101.2|15103.6|15101.6|15103.1|15101.1|6
1648672610000|2022-03-30 20:36:50|15103.4|15101.4|15103.5|15101.5|15103.5|15101.5|15103.2|15101.2|0
1648672620000|2022-03-30 20:37:00|15103.4|15101.4|15103.5|15101.5|15103.5|15101.5|15103.2|15101.2|0
1648672630000|2022-03-30 20:37:10|15103.6|15101.6|15103.4|15101.4|15103.6|15101.6|15103.2|15101.2|1
1648672640000|2022-03-30 20:37:20|15103.2|15101.2|15103.2|15101.2|15103.5|15101.5|15103|15101|7
1648672650000|2022-03-30 20:37:30|15103.4|15101.4|15103.2|15101.2|15103.4|15101.4|15103.2|15101.2|2
1648672660000|2022-03-30 20:37:40|15103.1|15101.1|15102.6|15100.6|15103.2|15101.2|15102.5|15100.5|10
1648672670000|2022-03-30 20:37:50|15102.7|15100.7|15102.5|15100.5|15103|15101|15102.5|15100.5|5
1648672680000|2022-03-30 20:38:00|15102.7|15100.7|15101.9|15099.9|15102.7|15100.7|15101.5|15099.5|17
1648672690000|2022-03-30 20:38:10|15102|15100|15101.9|15099.9|15102|15100|15101.7|15099.7|0
1648672700000|2022-03-30 20:38:20|15102|15100|15102.5|15100.5|15102.5|15100.5|15102|15100|11
1648672710000|2022-03-30 20:38:30|15102.6|15100.6|15102.9|15100.9|15102.9|15100.9|15102.5|15100.5|1
1648672720000|2022-03-30 20:38:40|15103|15101|15102|15100|15103|15101|15102|15100|2
1648672740000|2022-03-30 20:39:00|15101.9|15099.9|15102|15100|15102.1|15100.1|15101.9|15099.9|3
1648672750000|2022-03-30 20:39:10|15102.1|15100.1|15101.5|15099.5|15102.1|15100.1|15101.5|15099.5|5
1648672760000|2022-03-30 20:39:20|15101.4|15099.4|15101.7|15099.7|15101.9|15099.9|15101.4|15099.4|5
1648672770000|2022-03-30 20:39:30|15101.5|15099.5|15101.5|15099.5|15101.7|15099.7|15101.5|15099.5|6
1648672780000|2022-03-30 20:39:40|15101.6|15099.6|15100.7|15098.7|15101.6|15099.6|15100.2|15098.2|19
1648672790000|2022-03-30 20:39:50|15100.9|15098.9|15101.2|15099.2|15101.5|15099.5|15100.5|15098.5|6
1648672800000|2022-03-30 20:40:00|15101.1|15099.1|15101.2|15099.2|15101.5|15099.5|15101|15099|4
1648672810000|2022-03-30 20:40:10|15101.4|15099.4|15101.1|15099.1|15101.4|15099.4|15101.1|15099.1|5
1648672820000|2022-03-30 20:40:20|15101.2|15099.2|15101.4|15099.4|15101.4|15099.4|15101|15099|3
1648672830000|2022-03-30 20:40:30|15101.2|15099.2|15101.5|15099.5|15101.6|15099.6|15101|15099|4
1648672840000|2022-03-30 20:40:40|15101.4|15099.4|15101.1|15099.1|15101.5|15099.5|15101.1|15099.1|3
1648672860000|2022-03-30 20:41:00|15101.2|15099.2|15101.1|15099.1|15101.4|15099.4|15101.1|15099.1|6
1648672870000|2022-03-30 20:41:10|15101.4|15099.4|15101|15099|15101.4|15099.4|15101|15099|8
1648672880000|2022-03-30 20:41:20|15101.1|15099.1|15101.1|15099.1|15101.2|15099.2|15101|15099|0
1648672890000|2022-03-30 20:41:30|15101|15099|15103.1|15101.1|15103.1|15101.1|15100.5|15098.5|35
1648672900000|2022-03-30 20:41:40|15103|15101|15102.7|15100.7|15103.2|15101.2|15102.5|15100.5|5
1648672910000|2022-03-30 20:41:50|15102.6|15100.6|15100.9|15098.9|15102.6|15100.6|15100.9|15098.9|6
1648672920000|2022-03-30 20:42:00|15101|15099|15103.1|15101.1|15103.1|15101.1|15101|15099|6
1648672930000|2022-03-30 20:42:10|15103.5|15101.5|15103.7|15101.7|15104|15102|15103|15101|6
1648672940000|2022-03-30 20:42:20|15104|15102|15104.5|15102.5|15104.9|15102.9|15104|15102|4
1648672950000|2022-03-30 20:42:30|15104.6|15102.6|15103.7|15101.7|15104.7|15102.7|15103.7|15101.7|2
1648672960000|2022-03-30 20:42:40|15103.9|15101.9|15103.5|15101.5|15104.5|15102.5|15103.1|15101.1|4
1648672970000|2022-03-30 20:42:50|15103.7|15101.7|15104|15102|15104|15102|15103.5|15101.5|0
1648672980000|2022-03-30 20:43:00|15103.9|15101.9|15104.1|15102.1|15104.1|15102.1|15103.6|15101.6|7
1648672990000|2022-03-30 20:43:10|15103.7|15101.7|15105|15103|15105|15103|15103.7|15101.7|7
1648673000000|2022-03-30 20:43:20|15105.1|15103.1|15106|15104|15106.2|15104.2|15104.9|15102.9|0
1648673010000|2022-03-30 20:43:30|15106.1|15104.1|15106.2|15104.2|15106.4|15104.4|15105.1|15103.1|5
1648673020000|2022-03-30 20:43:40|15106.4|15104.4|15104.9|15102.9|15106.5|15104.5|15104.6|15102.6|6
1648673030000|2022-03-30 20:43:50|15105|15103|15104.6|15102.6|15105.6|15103.6|15104.6|15102.6|4
1648673040000|2022-03-30 20:44:00|15104.7|15102.7|15104.7|15102.7|15105.2|15103.2|15104.5|15102.5|5
1648673050000|2022-03-30 20:44:10|15104.6|15102.6|15104.7|15102.7|15104.7|15102.7|15104.4|15102.4|2
1648673060000|2022-03-30 20:44:20|15104.9|15102.9|15105.6|15103.6|15105.9|15103.9|15104.7|15102.7|6
1648673070000|2022-03-30 20:44:30|15105.7|15103.7|15106.1|15104.1|15106.1|15104.1|15105.1|15103.1|9
1648673080000|2022-03-30 20:44:40|15106.2|15104.2|15105.7|15103.7|15106.5|15104.5|15105|15103|5
1648673090000|2022-03-30 20:44:50|15105.9|15103.9|15105.9|15103.9|15105.9|15103.9|15105.5|15103.5|4
1648673100000|2022-03-30 20:45:00|15106.6|15104.6|15110|15108|15110.1|15108.1|15106.6|15104.6|70
1648673110000|2022-03-30 20:45:10|15110.1|15108.1|15109|15107|15110.4|15108.4|15108.7|15106.7|22
1648673120000|2022-03-30 20:45:20|15108.9|15106.9|15108.5|15106.5|15109|15107|15107.7|15105.7|19
1648673130000|2022-03-30 20:45:30|15108.2|15106.2|15108.5|15106.5|15108.7|15106.7|15107.5|15105.5|16
1648673140000|2022-03-30 20:45:40|15108.2|15106.2|15107.5|15105.5|15108.2|15106.2|15107.4|15105.4|55
1648673150000|2022-03-30 20:45:50|15107.2|15105.2|15106.9|15104.9|15107.2|15105.2|15106.6|15104.6|27
1648673160000|2022-03-30 20:46:00|15107|15105|15104.4|15102.4|15107|15105|15104.4|15102.4|23
1648673170000|2022-03-30 20:46:10|15104.7|15102.7|15106.7|15104.7|15106.7|15104.7|15104.2|15102.2|21
1648673180000|2022-03-30 20:46:20|15106.6|15104.6|15108.6|15106.6|15108.6|15106.6|15106.5|15104.5|7
1648673190000|2022-03-30 20:46:30|15108.5|15106.5|15107.1|15105.1|15108.5|15106.5|15106.5|15104.5|9
1648673200000|2022-03-30 20:46:40|15107|15105|15105.9|15103.9|15107|15105|15105.9|15103.9|2
1648673210000|2022-03-30 20:46:50|15106|15104|15108.9|15106.9|15109.4|15107.4|15105.9|15103.9|25
1648673220000|2022-03-30 20:47:00|15109|15107|15109.5|15107.5|15110|15108|15108.5|15106.5|92
1648673230000|2022-03-30 20:47:10|15109.7|15107.7|15108.5|15106.5|15109.7|15107.7|15108.4|15106.4|10
1648673240000|2022-03-30 20:47:20|15108.6|15106.6|15108.9|15106.9|15108.9|15106.9|15108.2|15106.2|4
1648673250000|2022-03-30 20:47:30|15109|15107|15108.9|15106.9|15109.1|15107.1|15108.7|15106.7|3
1648673260000|2022-03-30 20:47:40|15108.7|15106.7|15108.9|15106.9|15109|15107|15108.7|15106.7|1
1648673270000|2022-03-30 20:47:50|15109|15107|15108.7|15106.7|15109.1|15107.1|15108.7|15106.7|3
1648673280000|2022-03-30 20:48:00|15108.6|15106.6|15110.6|15108.6|15110.6|15108.6|15108.5|15106.5|21
1648673290000|2022-03-30 20:48:10|15111.5|15109.5|15111.9|15109.9|15111.9|15109.9|15111.2|15109.2|24
1648673300000|2022-03-30 20:48:20|15111.7|15109.7|15112.6|15110.6|15112.6|15110.6|15111.7|15109.7|18
1648673310000|2022-03-30 20:48:30|15112.5|15110.5|15110.5|15108.5|15112.5|15110.5|15110.4|15108.4|19
1648673320000|2022-03-30 20:48:40|15110.4|15108.4|15107.4|15105.4|15110.5|15108.5|15107.2|15105.2|21
1648673330000|2022-03-30 20:48:50|15107.2|15105.2|15106|15104|15107.2|15105.2|15105.6|15103.6|15
1648673340000|2022-03-30 20:49:00|15106.1|15104.1|15107.2|15105.2|15107.5|15105.5|15106|15104|9
1648673350000|2022-03-30 20:49:10|15107.4|15105.4|15107.2|15105.2|15107.5|15105.5|15107.1|15105.1|4
1648673360000|2022-03-30 20:49:20|15107.1|15105.1|15108.2|15106.2|15108.4|15106.4|15107.1|15105.1|11
1648673370000|2022-03-30 20:49:30|15108.4|15106.4|15111.7|15109.7|15112|15110|15108.2|15106.2|32
1648673380000|2022-03-30 20:49:40|15111.6|15109.6|15112.1|15110.1|15112.4|15110.4|15111.6|15109.6|10
1648673390000|2022-03-30 20:49:50|15112.2|15110.2|15111.7|15109.7|15112.2|15110.2|15111.6|15109.6|7
1648673400000|2022-03-30 20:50:00|15111.1|15109.1|15110.7|15108.7|15112|15110|15110.4|15108.4|9
1648673410000|2022-03-30 20:50:10|15110.5|15108.5|15110|15108|15110.5|15108.5|15109.6|15107.6|15
1648673420000|2022-03-30 20:50:20|15110.1|15108.1|15110.2|15108.2|15110.2|15108.2|15109.6|15107.6|7
1648673430000|2022-03-30 20:50:30|15110.1|15108.1|15110|15108|15110.2|15108.2|15109.6|15107.6|4
1648673440000|2022-03-30 20:50:40|15110.1|15108.1|15109.1|15107.1|15110.9|15108.9|15109|15107|5
1648673450000|2022-03-30 20:50:50|15109.2|15107.2|15109.7|15107.7|15109.7|15107.7|15109.1|15107.1|6
1648673460000|2022-03-30 20:51:00|15109.9|15107.9|15109.2|15107.2|15110.5|15108.5|15108.9|15106.9|26
1648673470000|2022-03-30 20:51:10|15109.1|15107.1|15109.2|15107.2|15109.2|15107.2|15109.1|15107.1|1
1648673480000|2022-03-30 20:51:20|15109.4|15107.4|15109.9|15107.9|15109.9|15107.9|15109.4|15107.4|7
1648673490000|2022-03-30 20:51:30|15110.1|15108.1|15110|15108|15110.5|15108.5|15109.7|15107.7|8
1648673500000|2022-03-30 20:51:40|15110.1|15108.1|15110|15108|15110.2|15108.2|15109.7|15107.7|1
1648673510000|2022-03-30 20:51:50|15110.1|15108.1|15110.5|15108.5|15110.5|15108.5|15110.1|15108.1|3
1648673520000|2022-03-30 20:52:00|15110.4|15108.4|15110.1|15108.1|15110.5|15108.5|15110.1|15108.1|2
1648673530000|2022-03-30 20:52:10|15110.2|15108.2|15110.4|15108.4|15110.9|15108.9|15110.2|15108.2|7
1648673540000|2022-03-30 20:52:20|15110.2|15108.2|15109.7|15107.7|15110.2|15108.2|15109.4|15107.4|8
1648673550000|2022-03-30 20:52:30|15109.5|15107.5|15109.9|15107.9|15110|15108|15109.4|15107.4|2
1648673560000|2022-03-30 20:52:40|15110|15108|15110.1|15108.1|15110.4|15108.4|15110|15108|1
1648673570000|2022-03-30 20:52:50|15110.4|15108.4|15109|15107|15110.5|15108.5|15109|15107|21
1648673580000|2022-03-30 20:53:00|15109.1|15107.1|15111|15109|15111|15109|15109.1|15107.1|6
1648673590000|2022-03-30 20:53:10|15111.2|15109.2|15111|15109|15111.2|15109.2|15111|15109|0
1648673600000|2022-03-30 20:53:20|15110.2|15108.2|15110.1|15108.1|15110.5|15108.5|15109.1|15107.1|12
1648673610000|2022-03-30 20:53:30|15110.2|15108.2|15109.1|15107.1|15110.2|15108.2|15109.1|15107.1|2
1648673620000|2022-03-30 20:53:40|15109|15107|15109.5|15107.5|15109.5|15107.5|15109|15107|1
1648673630000|2022-03-30 20:53:50|15109.4|15107.4|15110.2|15108.2|15110.2|15108.2|15109.4|15107.4|7
1648673640000|2022-03-30 20:54:00|15110.1|15108.1|15109.1|15107.1|15110.1|15108.1|15109|15107|17
1648673650000|2022-03-30 20:54:10|15109.2|15107.2|15109.2|15107.2|15109.2|15107.2|15109.1|15107.1|2
1648673660000|2022-03-30 20:54:20|15109.4|15107.4|15110.1|15108.1|15110.1|15108.1|15109.4|15107.4|12
1648673670000|2022-03-30 20:54:30|15110.2|15108.2|15110.6|15108.6|15110.9|15108.9|15110.2|15108.2|17
1648673680000|2022-03-30 20:54:40|15110.7|15108.7|15109.6|15107.6|15111.5|15109.5|15109.6|15107.6|20
1648673690000|2022-03-30 20:54:50|15109.5|15107.5|15109.9|15107.9|15110.1|15108.1|15109.5|15107.5|12
1648673700000|2022-03-30 20:55:00|15109.6|15107.6|15107.5|15105.5|15109.6|15107.6|15107.1|15105.1|49
1648673710000|2022-03-30 20:55:10|15107.2|15105.2|15107.6|15105.6|15107.6|15105.6|15107.1|15105.1|4
1648673720000|2022-03-30 20:55:20|15107.5|15105.5|15106.7|15104.7|15107.7|15105.7|15106.4|15104.4|16
1648673730000|2022-03-30 20:55:30|15106.9|15104.9|15108.4|15106.4|15108.4|15106.4|15106.7|15104.7|19
1648673740000|2022-03-30 20:55:40|15108.2|15106.2|15107.5|15105.5|15108.4|15106.4|15107.5|15105.5|3
1648673750000|2022-03-30 20:55:50|15107.6|15105.6|15106.6|15104.6|15107.6|15105.6|15106.5|15104.5|6
1648673760000|2022-03-30 20:56:00|15106.5|15104.5|15106.2|15104.2|15106.6|15104.6|15106|15104|15
1648673770000|2022-03-30 20:56:10|15106.4|15104.4|15106.4|15104.4|15106.5|15104.5|15106.2|15104.2|4
1648673780000|2022-03-30 20:56:20|||||||||3
1648673790000|2022-03-30 20:56:30|15106.5|15104.5|15107.9|15105.9|15107.9|15105.9|15106.5|15104.5|5
1648673800000|2022-03-30 20:56:40|15108|15106|15107.6|15105.6|15108.1|15106.1|15106.9|15104.9|37
1648673810000|2022-03-30 20:56:50|15107.5|15105.5|15107|15105|15107.6|15105.6|15107|15105|6
1648673820000|2022-03-30 20:57:00|15107.1|15105.1|15106.6|15104.6|15107.7|15105.7|15106.6|15104.6|12
1648673830000|2022-03-30 20:57:10|15106.5|15104.5|15107.5|15105.5|15107.7|15105.7|15106.4|15104.4|6
1648673840000|2022-03-30 20:57:20|15107.6|15105.6|15108.1|15106.1|15108.1|15106.1|15107.6|15105.6|0
1648673850000|2022-03-30 20:57:30|15108.2|15106.2|15108.2|15106.2|15108.2|15106.2|15108.2|15106.2|0
1648673860000|2022-03-30 20:57:40|15108.1|15106.1|15107.6|15105.6|15108.4|15106.4|15107.5|15105.5|3
1648673870000|2022-03-30 20:57:50|15107.7|15105.7|15107.7|15105.7|15107.7|15105.7|15107.4|15105.4|4
1648673880000|2022-03-30 20:58:00|15107.6|15105.6|15106.7|15104.7|15107.6|15105.6|15106.6|15104.6|3
1648673890000|2022-03-30 20:58:10|15107|15105|15107|15105|15107.1|15105.1|15107|15105|1
1648673900000|2022-03-30 20:58:20|15106.7|15104.7|15106.9|15104.9|15106.9|15104.9|15106.7|15104.7|4
1648673910000|2022-03-30 20:58:30|15107|15105|15107.9|15105.9|15107.9|15105.9|15106.9|15104.9|11
1648673920000|2022-03-30 20:58:40|15108|15106|15107.2|15105.2|15108|15106|15107|15105|9
1648673930000|2022-03-30 20:58:50|15107.1|15105.1|15107.2|15105.2|15107.6|15105.6|15107.1|15105.1|5
1648673940000|2022-03-30 20:59:00|15107.4|15105.4|15107.2|15105.2|15107.5|15105.5|15107.2|15105.2|1
1648673950000|2022-03-30 20:59:10|15107.5|15105.5|15107.4|15105.4|15107.5|15105.5|15107.2|15105.2|9
1648673960000|2022-03-30 20:59:20|15107.2|15105.2|15107.2|15105.2|15107.6|15105.6|15107|15105|16
1648673970000|2022-03-30 20:59:30|15107.1|15105.1|15107|15105|15107.2|15105.2|15107|15105|15
1648673980000|2022-03-30 20:59:40|15106.9|15104.9|15106.1|15104.1|15107|15105|15106.1|15104.1|13
1648673990000|2022-03-30 20:59:50|15106.4|15104.4|15107.8|15102.8|15107.8|15104.4|15104.9|15102.8|44
1648674000000|2022-03-30 21:00:00|15108|15103|15107.1|15102.1|15108|15103|15107.1|15102.1|0
1648674010000|2022-03-30 21:00:10|15107.4|15102.4|15107.6|15102.6|15107.6|15102.6|15107.4|15102.4|0
1648674020000|2022-03-30 21:00:20|15107.5|15102.5|15107.7|15102.7|15107.7|15102.7|15107.5|15102.5|0
1648674050000|2022-03-30 21:00:50|15107.6|15102.6|15107.6|15102.6|15107.6|15102.6|15107.6|15102.6|0
1648674060000|2022-03-30 21:01:00|15107.7|15102.7|15107.7|15102.7|15107.7|15102.7|15107.7|15102.7|0
1648674080000|2022-03-30 21:01:20|15107.6|15102.6|15107.6|15102.6|15107.6|15102.6|15107.6|15102.6|0
1648674090000|2022-03-30 21:01:30|15107.7|15102.7|15107.7|15102.7|15107.7|15102.7|15107.6|15102.6|0
1648674130000|2022-03-30 21:02:10|15107.8|15102.8|15107.7|15102.7|15107.8|15102.8|15107.7|15102.7|0
1648674140000|2022-03-30 21:02:20|15108.4|15103.4|15108.4|15103.4|15108.4|15103.4|15108.4|15103.4|0
1648674150000|2022-03-30 21:02:30|15108|15103|15107.9|15102.9|15108.1|15103.1|15107.9|15102.9|0
1648674160000|2022-03-30 21:02:40|15108.3|15103.3|15108.3|15103.3|15108.3|15103.3|15108.3|15103.3|0
1648674170000|2022-03-30 21:02:50|15108.2|15103.2|15107.9|15102.9|15108.2|15103.2|15107.9|15102.9|0
1648674180000|2022-03-30 21:03:00|15108|15103|15108|15103|15108|15103|15108|15103|0
1648674200000|2022-03-30 21:03:20|15107.8|15102.8|15107.8|15102.8|15107.8|15102.8|15107.8|15102.8|0
1648674230000|2022-03-30 21:03:50|15107.7|15102.7|15107.7|15102.7|15107.7|15102.7|15107.7|15102.7|0
1648674240000|2022-03-30 21:04:00|15107.5|15102.5|15107.5|15102.5|15107.5|15102.5|15107.5|15102.5|0
1648674250000|2022-03-30 21:04:10|15107.2|15102.2|15107.2|15102.2|15107.2|15102.2|15107.2|15102.2|0
1648674300000|2022-03-30 21:05:00|15107.4|15102.4|15107.4|15102.4|15107.4|15102.4|15107.4|15102.4|0
1648674320000|2022-03-30 21:05:20|15107.5|15102.5|15108|15103|15108|15103|15107.5|15102.5|0
1648674330000|2022-03-30 21:05:30|15107.9|15102.9|15107.9|15102.9|15107.9|15102.9|15107.9|15102.9|0
1648674360000|2022-03-30 21:06:00|15107.5|15102.5|15107.5|15102.5|15107.5|15102.5|15107.5|15102.5|0
1648674380000|2022-03-30 21:06:20|15107.4|15102.4|15107.4|15102.4|15107.4|15102.4|15107.4|15102.4|0
1648674400000|2022-03-30 21:06:40|15107.9|15102.9|15107.6|15102.6|15107.9|15102.9|15107.6|15102.6|0
1648674420000|2022-03-30 21:07:00|15108.1|15103.1|15108.1|15103.1|15108.1|15103.1|15108.1|15103.1|0
1648674430000|2022-03-30 21:07:10|15108.2|15103.2|15108.2|15103.2|15108.2|15103.2|15108.2|15103.2|0
1648674440000|2022-03-30 21:07:20|15107.8|15102.8|15107.7|15102.7|15107.8|15102.8|15107.7|15102.7|0
1648674450000|2022-03-30 21:07:30|15107.8|15102.8|15107.8|15102.8|15107.8|15102.8|15107.8|15102.8|0
1648674490000|2022-03-30 21:08:10|15108.7|15103.7|15108.5|15103.5|15108.8|15103.8|15108.5|15103.5|0
1648674500000|2022-03-30 21:08:20|15108.6|15103.6|15109|15104|15109|15104|15108.6|15103.6|0
1648674510000|2022-03-30 21:08:30|15108.8|15103.8|15108.6|15103.6|15108.8|15103.8|15108.6|15103.6|0
1648674520000|2022-03-30 21:08:40|15108.5|15103.5|15108.8|15103.8|15108.8|15103.8|15108.5|15103.5|0
1648674530000|2022-03-30 21:08:50|15108.3|15103.3|15108.6|15103.6|15108.6|15103.6|15108.3|15103.3|0
1648674540000|2022-03-30 21:09:00|15108.5|15103.5|15108.5|15103.5|15108.5|15103.5|15108.5|15103.5|0
1648674550000|2022-03-30 21:09:10|15108.4|15103.4|15108.4|15103.4|15108.4|15103.4|15108.4|15103.4|0
1648674590000|2022-03-30 21:09:50|15108.9|15103.9|15108.9|15103.9|15108.9|15103.9|15108.9|15103.9|0
1648674600000|2022-03-30 21:10:00|15108.8|15103.8|15109.3|15104.3|15109.4|15104.4|15108.8|15103.8|0
1648674610000|2022-03-30 21:10:10|15109.2|15104.2|15109.2|15104.2|15109.2|15104.2|15109.2|15104.2|0
1648674620000|2022-03-30 21:10:20|15109.1|15104.1|15109.1|15104.1|15109.1|15104.1|15109.1|15104.1|0
1648674640000|2022-03-30 21:10:40|15109|15104|15109|15104|15109|15104|15109|15104|0
1648674660000|2022-03-30 21:11:00|15109.1|15104.1|15109|15104|15109.1|15104.1|15109|15104|0
1648674670000|2022-03-30 21:11:10|15109.1|15104.1|15109.1|15104.1|15109.1|15104.1|15109.1|15104.1|0
1648674690000|2022-03-30 21:11:30|15109.2|15104.2|15109.2|15104.2|15109.2|15104.2|15109.2|15104.2|0
1648674700000|2022-03-30 21:11:40|15109|15104|15109|15104|15109|15104|15109|15104|0
1648674710000|2022-03-30 21:11:50|15109.2|15104.2|15109.2|15104.2|15109.2|15104.2|15109.2|15104.2|0
1648674780000|2022-03-30 21:13:00|15109.1|15104.1|15109.1|15104.1|15109.1|15104.1|15109.1|15104.1|0
1648674790000|2022-03-30 21:13:10|15109.2|15104.2|15109.2|15104.2|15109.2|15104.2|15109.2|15104.2|0
1648674840000|2022-03-30 21:14:00|15109.1|15104.1|15109.1|15104.1|15109.1|15104.1|15109.1|15104.1|0
1648674850000|2022-03-30 21:14:10|15108.6|15103.6|15108.6|15103.6|15108.6|15103.6|15108.6|15103.6|0
1648684800000|2022-03-31 00:00:00|15102.5|15100.5|15101.7|15099.7|15103.4|15101.4|15101.4|15099.4|28
1648684810000|2022-03-31 00:00:10|15101.9|15099.9|15102.4|15100.4|15102.9|15100.9|15101.7|15099.7|33
1648684820000|2022-03-31 00:00:20|15102.5|15100.5|15101.6|15099.6|15102.9|15100.9|15101|15099|13
1648684830000|2022-03-31 00:00:30|15101.5|15099.5|15102.1|15100.1|15102.4|15100.4|15100.1|15098.1|14
1648684840000|2022-03-31 00:00:40|15102|15100|15101.1|15099.1|15102|15100|15101.1|15099.1|0
1648684850000|2022-03-31 00:00:50|15100.9|15098.9|15100.9|15098.9|15101|15099|15100.1|15098.1|11
1648684860000|2022-03-31 00:01:00|15101|15099|15102.2|15100.2|15103|15101|15101|15099|8
1648684870000|2022-03-31 00:01:10|15102.4|15100.4|15102.2|15100.2|15102.6|15100.6|15102.1|15100.1|1
1648684880000|2022-03-31 00:01:20|15102.1|15100.1|15101.5|15099.5|15102.5|15100.5|15101.4|15099.4|5
1648684890000|2022-03-31 00:01:30|15101.4|15099.4|15101.4|15099.4|15101.6|15099.6|15100.2|15098.2|7
1648684900000|2022-03-31 00:01:40|15101.5|15099.5|15101.5|15099.5|15102.1|15100.1|15101.4|15099.4|3
1648684910000|2022-03-31 00:01:50|15101.6|15099.6|15100.5|15098.5|15102|15100|15100|15098|1
1648684920000|2022-03-31 00:02:00|15100.4|15098.4|15101.5|15099.5|15102.6|15100.6|15100.4|15098.4|7
1648684930000|2022-03-31 00:02:10|15101.4|15099.4|15100.5|15098.5|15101.5|15099.5|15100.5|15098.5|9
1648684940000|2022-03-31 00:02:20|15100.4|15098.4|15101.1|15099.1|15101.4|15099.4|15100.4|15098.4|6
1648684950000|2022-03-31 00:02:30|15100.9|15098.9|15100.6|15098.6|15101.9|15099.9|15099.5|15097.5|36
1648684960000|2022-03-31 00:02:40|15100.7|15098.7|15101.6|15099.6|15101.6|15099.6|15100.6|15098.6|2
1648684970000|2022-03-31 00:02:50|15101.5|15099.5|15102.9|15100.9|15103|15101|15101.5|15099.5|23
1648684980000|2022-03-31 00:03:00|15102.6|15100.6|15103.5|15101.5|15103.6|15101.6|15102.5|15100.5|16
1648684990000|2022-03-31 00:03:10|15103.6|15101.6|15103.6|15101.6|15105.2|15103.2|15103.5|15101.5|44
1648685000000|2022-03-31 00:03:20|15103.7|15101.7|15103.1|15101.1|15103.7|15101.7|15102.4|15100.4|8
1648685010000|2022-03-31 00:03:30|15102.9|15100.9|15102.9|15100.9|15103.4|15101.4|15102.2|15100.2|7
1648685020000|2022-03-31 00:03:40|15102.7|15100.7|15101.6|15099.6|15102.9|15100.9|15101.4|15099.4|6
1648685030000|2022-03-31 00:03:50|15101.5|15099.5|15101.4|15099.4|15101.5|15099.5|15101.2|15099.2|1
1648685040000|2022-03-31 00:04:00|15101.6|15099.6|15101.4|15099.4|15101.9|15099.9|15101.2|15099.2|3
1648685050000|2022-03-31 00:04:10|15101.2|15099.2|15102|15100|15102|15100|15101.2|15099.2|5
1648685060000|2022-03-31 00:04:20|15101.9|15099.9|15102.6|15100.6|15102.6|15100.6|15101.7|15099.7|2
1648685070000|2022-03-31 00:04:30|15102.4|15100.4|15101|15099|15102.4|15100.4|15101|15099|6
1648685080000|2022-03-31 00:04:40|15101.1|15099.1|15099.9|15097.9|15101.4|15099.4|15099.5|15097.5|8
1648685090000|2022-03-31 00:04:50|15100|15098|15100.5|15098.5|15100.6|15098.6|15099.7|15097.7|7
1648685100000|2022-03-31 00:05:00|15100.7|15098.7|15100.4|15098.4|15101.2|15099.2|15100|15098|20
1648685110000|2022-03-31 00:05:10|15100.2|15098.2|15100|15098|15100.4|15098.4|15099.7|15097.7|5
1648685120000|2022-03-31 00:05:20|15100.1|15098.1|15100.1|15098.1|15100.4|15098.4|15099.7|15097.7|6
1648685130000|2022-03-31 00:05:30|15100.2|15098.2|15100.5|15098.5|15100.5|15098.5|15099.9|15097.9|1
1648685140000|2022-03-31 00:05:40|15100.4|15098.4|15100.2|15098.2|15101.1|15099.1|15100.1|15098.1|10
1648685150000|2022-03-31 00:05:50|15100.1|15098.1|15099.7|15097.7|15100.1|15098.1|15099.4|15097.4|7
1648685160000|2022-03-31 00:06:00|15099.9|15097.9|15100.5|15098.5|15100.9|15098.9|15099.9|15097.9|2
1648685170000|2022-03-31 00:06:10|15100|15098|15101.2|15099.2|15101.4|15099.4|15100|15098|5
1648685180000|2022-03-31 00:06:20|15101.1|15099.1|15101.1|15099.1|15101.4|15099.4|15100.6|15098.6|3
1648685190000|2022-03-31 00:06:30|15101.2|15099.2|15100.6|15098.6|15101.2|15099.2|15100.1|15098.1|4
1648685200000|2022-03-31 00:06:40|15100.7|15098.7|15100.2|15098.2|15101.2|15099.2|15100.2|15098.2|1
1648685210000|2022-03-31 00:06:50|15100.6|15098.6|15101.1|15099.1|15101.1|15099.1|15100.2|15098.2|1
1648685220000|2022-03-31 00:07:00|15101.2|15099.2|15101.7|15099.7|15101.9|15099.9|15101.2|15099.2|2
1648685230000|2022-03-31 00:07:10|15101.6|15099.6|15101.4|15099.4|15102|15100|15101.4|15099.4|1
1648685240000|2022-03-31 00:07:20|15101.5|15099.5|15101.5|15099.5|15101.6|15099.6|15101.1|15099.1|2
1648685250000|2022-03-31 00:07:30|15101.4|15099.4|15100.9|15098.9|15101.4|15099.4|15100.7|15098.7|0
1648685260000|2022-03-31 00:07:40|15101|15099|15100.9|15098.9|15101.1|15099.1|15100.6|15098.6|3
1648685270000|2022-03-31 00:07:50|15101|15099|15101.1|15099.1|15102.1|15100.1|15101|15099|9
1648685280000|2022-03-31 00:08:00|15101|15099|15100.7|15098.7|15101.1|15099.1|15100.7|15098.7|0
1648685290000|2022-03-31 00:08:10|15101.1|15099.1|15101.9|15099.9|15102.1|15100.1|15101.1|15099.1|3
1648685300000|2022-03-31 00:08:20|15101.7|15099.7|15101.6|15099.6|15101.7|15099.7|15101.1|15099.1|1
1648685310000|2022-03-31 00:08:30|15101.5|15099.5|15101.4|15099.4|15102.1|15100.1|15101.2|15099.2|1
1648685320000|2022-03-31 00:08:40|15101.2|15099.2|15101.4|15099.4|15101.5|15099.5|15101.2|15099.2|5
1648685330000|2022-03-31 00:08:50|15101.5|15099.5|15100.5|15098.5|15101.6|15099.6|15100.5|15098.5|3
1648685340000|2022-03-31 00:09:00|15100.4|15098.4|15101.1|15099.1|15101.2|15099.2|15100.4|15098.4|1
1648685350000|2022-03-31 00:09:10|15101|15099|15101.2|15099.2|15101.2|15099.2|15100.7|15098.7|1
1648685360000|2022-03-31 00:09:20|15101.1|15099.1|15100.9|15098.9|15101.2|15099.2|15100.9|15098.9|0
1648685370000|2022-03-31 00:09:30|15101|15099|15101.5|15099.5|15101.5|15099.5|15101|15099|1
1648685380000|2022-03-31 00:09:40|15101.4|15099.4|15101.9|15099.9|15102.1|15100.1|15101|15099|2
1648685390000|2022-03-31 00:09:50|15102|15100|15102.2|15100.2|15102.6|15100.6|15101.6|15099.6|11
1648685400000|2022-03-31 00:10:00|15102.4|15100.4|15103|15101|15103.1|15101.1|15102.4|15100.4|10
1648685410000|2022-03-31 00:10:10|15103.1|15101.1|15103.4|15101.4|15103.6|15101.6|15102.4|15100.4|15
1648685420000|2022-03-31 00:10:20|15103.1|15101.1|15102.9|15100.9|15103.2|15101.2|15102.2|15100.2|10
1648685430000|2022-03-31 00:10:30|15103|15101|15104.1|15102.1|15104.2|15102.2|15103|15101|13
1648685440000|2022-03-31 00:10:40|15103.9|15101.9|15103.4|15101.4|15103.9|15101.9|15102.6|15100.6|8
1648685450000|2022-03-31 00:10:50|15103.5|15101.5|15104.6|15102.6|15104.7|15102.7|15103.4|15101.4|10
1648685460000|2022-03-31 00:11:00|15104.5|15102.5|15102.5|15100.5|15104.5|15102.5|15102.5|15100.5|6
1648685470000|2022-03-31 00:11:10|15102.6|15100.6|15101.9|15099.9|15102.9|15100.9|15101.5|15099.5|8
1648685480000|2022-03-31 00:11:20|15102|15100|15102.7|15100.7|15103.4|15101.4|15101.5|15099.5|1
1648685490000|2022-03-31 00:11:30|15102.9|15100.9|15103.1|15101.1|15103.9|15101.9|15102.6|15100.6|1
1648685500000|2022-03-31 00:11:40|15103|15101|15104.4|15102.4|15104.4|15102.4|15102.9|15100.9|7
1648685510000|2022-03-31 00:11:50|15104.1|15102.1|15104.9|15102.9|15104.9|15102.9|15104|15102|23
1648685520000|2022-03-31 00:12:00|15105|15103|15106|15104|15106.1|15104.1|15104.7|15102.7|15
1648685530000|2022-03-31 00:12:10|15105.7|15103.7|15105.1|15103.1|15106.1|15104.1|15104.9|15102.9|9
1648685540000|2022-03-31 00:12:20|15104.6|15102.6|15108.5|15106.5|15108.5|15106.5|15104.6|15102.6|40
1648685550000|2022-03-31 00:12:30|15108.4|15106.4|15112|15110|15112|15110|15108.1|15106.1|78
1648685560000|2022-03-31 00:12:40|15112.1|15110.1|15119|15117|15120.2|15118.2|15112.1|15110.1|142
1648685570000|2022-03-31 00:12:50|15119.2|15117.2|15121.4|15119.4|15121.4|15119.4|15116|15114|57
1648685580000|2022-03-31 00:13:00|15121.5|15119.5|15126.2|15124.2|15126.4|15124.4|15121.5|15119.5|139
1648685590000|2022-03-31 00:13:10|15126.6|15124.6|15125.5|15123.5|15127.7|15125.7|15123.7|15121.7|117
1648685600000|2022-03-31 00:13:20|15125.4|15123.4|15123.6|15121.6|15128|15126|15123.1|15121.1|52
1648685610000|2022-03-31 00:13:30|15123.7|15121.7|15127.2|15125.2|15129.5|15127.5|15123.2|15121.2|52
1648685620000|2022-03-31 00:13:40|15127.1|15125.1|15125|15123|15127.6|15125.6|15124|15122|29
1648685630000|2022-03-31 00:13:50|15125.1|15123.1|15123.7|15121.7|15125.5|15123.5|15123.7|15121.7|33
1648685640000|2022-03-31 00:14:00|15123.6|15121.6|15124.4|15122.4|15125.2|15123.2|15123.4|15121.4|19
1648685650000|2022-03-31 00:14:10|15124.5|15122.5|15120.4|15118.4|15124.5|15122.5|15118.4|15116.4|66
1648685660000|2022-03-31 00:14:20|15120.5|15118.5|15122.2|15120.2|15122.6|15120.6|15120.2|15118.2|10
1648685670000|2022-03-31 00:14:30|15122.4|15120.4|15120.9|15118.9|15123.4|15121.4|15120.5|15118.5|20
1648685680000|2022-03-31 00:14:40|15120.5|15118.5|15120.6|15118.6|15121.9|15119.9|15119.7|15117.7|14
1648685690000|2022-03-31 00:14:50|15120.5|15118.5|15122.1|15120.1|15122.1|15120.1|15120.4|15118.4|19
1648685700000|2022-03-31 00:15:00|15122|15120|15120.1|15118.1|15124.1|15122.1|15120.1|15118.1|29
1648685710000|2022-03-31 00:15:10|15120.2|15118.2|15119.9|15117.9|15121.9|15119.9|15119.7|15117.7|11
1648685720000|2022-03-31 00:15:20|15119.6|15117.6|15121.2|15119.2|15121.2|15119.2|15119.1|15117.1|29
1648685730000|2022-03-31 00:15:30|15122|15120|15121.9|15119.9|15123.1|15121.1|15120.9|15118.9|21
1648685740000|2022-03-31 00:15:40|15122.1|15120.1|15125.2|15123.2|15125.9|15123.9|15121.9|15119.9|34
1648685750000|2022-03-31 00:15:50|15125.5|15123.5|15122.6|15120.6|15125.5|15123.5|15122.2|15120.2|17
1648685760000|2022-03-31 00:16:00|15122.7|15120.7|15121.1|15119.1|15122.7|15120.7|15120|15118|15
1648685770000|2022-03-31 00:16:10|15120.9|15118.9|15120.4|15118.4|15121.1|15119.1|15119.6|15117.6|12
1648685780000|2022-03-31 00:16:20|15120.2|15118.2|15120.4|15118.4|15121.2|15119.2|15119.5|15117.5|10
1648685790000|2022-03-31 00:16:30|15120.5|15118.5|15123.6|15121.6|15124.1|15122.1|15120.4|15118.4|28
1648685800000|2022-03-31 00:16:40|15123.7|15121.7|15122.1|15120.1|15124|15122|15122.1|15120.1|12
1648685810000|2022-03-31 00:16:50|15122.2|15120.2|15124.6|15122.6|15124.9|15122.9|15122.2|15120.2|7
1648685820000|2022-03-31 00:17:00|15124|15122|15123.1|15121.1|15124.1|15122.1|15122.6|15120.6|9
1648685830000|2022-03-31 00:17:10|15123.2|15121.2|15123.2|15121.2|15123.5|15121.5|15121.9|15119.9|8
1648685840000|2022-03-31 00:17:20|15123.1|15121.1|15122.6|15120.6|15123.2|15121.2|15122.1|15120.1|14
1648685850000|2022-03-31 00:17:30|15122.2|15120.2|15122.9|15120.9|15123.9|15121.9|15122.2|15120.2|14
1648685860000|2022-03-31 00:17:40|15122.7|15120.7|15123.1|15121.1|15123.1|15121.1|15122.5|15120.5|0
1648685870000|2022-03-31 00:17:50|15123|15121|15123.1|15121.1|15123.9|15121.9|15122.4|15120.4|10
1648685880000|2022-03-31 00:18:00|15123.2|15121.2|15122.6|15120.6|15123.2|15121.2|15121.5|15119.5|11
1648685890000|2022-03-31 00:18:10|15122.5|15120.5|15122.1|15120.1|15123.4|15121.4|15122.1|15120.1|12
1648685900000|2022-03-31 00:18:20|15122.2|15120.2|15122.1|15120.1|15122.7|15120.7|15121.7|15119.7|10
1648685910000|2022-03-31 00:18:30|15122|15120|15118.2|15116.2|15122.4|15120.4|15118.2|15116.2|28
1648685920000|2022-03-31 00:18:40|15118.4|15116.4|15115.5|15113.5|15118.9|15116.9|15113.6|15111.6|62
1648685930000|2022-03-31 00:18:50|15115.1|15113.1|15116.9|15114.9|15117.7|15115.7|15114.6|15112.6|26
1648685940000|2022-03-31 00:19:00|15117|15115|15116.5|15114.5|15119.2|15117.2|15116.4|15114.4|17
1648685950000|2022-03-31 00:19:10|15116.4|15114.4|15116.9|15114.9|15117.2|15115.2|15114.7|15112.7|36
1648685960000|2022-03-31 00:19:20|15117|15115|15118.4|15116.4|15118.9|15116.9|15116.9|15114.9|11
1648685970000|2022-03-31 00:19:30|15118.1|15116.1|15119.5|15117.5|15120.1|15118.1|15118|15116|25
1648685980000|2022-03-31 00:19:40|15119.4|15117.4|15120|15118|15120.1|15118.1|15119.4|15117.4|4
1648685990000|2022-03-31 00:19:50|15120.1|15118.1|15120.4|15118.4|15120.9|15118.9|15120|15118|5
1648686000000|2022-03-31 00:20:00|15120.2|15118.2|15120.5|15118.5|15121.2|15119.2|15120.1|15118.1|7
1648686010000|2022-03-31 00:20:10|15120.6|15118.6|15124.5|15122.5|15124.6|15122.6|15120.2|15118.2|31
1648686020000|2022-03-31 00:20:20|15125.2|15123.2|15127.4|15125.4|15128.5|15126.5|15125.2|15123.2|43
1648686030000|2022-03-31 00:20:30|15127.5|15125.5|15128.4|15126.4|15129.9|15127.9|15127.5|15125.5|51
1648686040000|2022-03-31 00:20:40|15128.2|15126.2|15127.4|15125.4|15128.2|15126.2|15126.6|15124.6|34
1648686050000|2022-03-31 00:20:50|15127.5|15125.5|15126.2|15124.2|15128.2|15126.2|15126.2|15124.2|11
1648686060000|2022-03-31 00:21:00|15126.6|15124.6|15126.5|15124.5|15127.4|15125.4|15125.6|15123.6|13
1648686070000|2022-03-31 00:21:10|15126.4|15124.4|15124.5|15122.5|15126.9|15124.9|15124.4|15122.4|28
1648686080000|2022-03-31 00:21:20|15124.6|15122.6|15127.1|15125.1|15127.1|15125.1|15124.6|15122.6|35
1648686090000|2022-03-31 00:21:30|15127.5|15125.5|15127.9|15125.9|15128.9|15126.9|15127.2|15125.2|22
1648686100000|2022-03-31 00:21:40|15128|15126|15130|15128|15130.9|15128.9|15128|15126|36
1648686110000|2022-03-31 00:21:50|15129.7|15127.7|15132|15130|15132.1|15130.1|15129.7|15127.7|20
1648686120000|2022-03-31 00:22:00|15131.9|15129.9|15128|15126|15132.1|15130.1|15128|15126|38
1648686130000|2022-03-31 00:22:10|15128.1|15126.1|15127.4|15125.4|15128.5|15126.5|15127.4|15125.4|19
1648686140000|2022-03-31 00:22:20|15127.5|15125.5|15126.5|15124.5|15127.5|15125.5|15126.2|15124.2|20
1648686150000|2022-03-31 00:22:30|15126.4|15124.4|15122.9|15120.9|15126.6|15124.6|15122.9|15120.9|29
1648686160000|2022-03-31 00:22:40|15123.2|15121.2|15125.1|15123.1|15125.4|15123.4|15123.1|15121.1|5
1648686170000|2022-03-31 00:22:50|15125|15123|15126.4|15124.4|15126.7|15124.7|15124.9|15122.9|7
1648686180000|2022-03-31 00:23:00|15126.2|15124.2|15123.7|15121.7|15126.2|15124.2|15123.6|15121.6|10
1648686190000|2022-03-31 00:23:10|15124.1|15122.1|15123.6|15121.6|15124.2|15122.2|15122.9|15120.9|6
1648686200000|2022-03-31 00:23:20|15123.5|15121.5|15125.1|15123.1|15125.2|15123.2|15123.5|15121.5|1
1648686210000|2022-03-31 00:23:30|15125.2|15123.2|15125.2|15123.2|15126.1|15124.1|15125.1|15123.1|6
1648686220000|2022-03-31 00:23:40|15125.4|15123.4|15126.4|15124.4|15126.6|15124.6|15125.2|15123.2|12
1648686230000|2022-03-31 00:23:50|15126|15124|15125.4|15123.4|15126.5|15124.5|15125.4|15123.4|9
1648686240000|2022-03-31 00:24:00|15125.5|15123.5|15125.1|15123.1|15125.9|15123.9|15125.1|15123.1|2
1648686250000|2022-03-31 00:24:10|15125.2|15123.2|15124.6|15122.6|15126|15124|15124.6|15122.6|4
1648686260000|2022-03-31 00:24:20|15124.7|15122.7|15124.5|15122.5|15124.9|15122.9|15124.2|15122.2|12
1648686270000|2022-03-31 00:24:30|15124.4|15122.4|15123.6|15121.6|15124.5|15122.5|15123|15121|16
1648686280000|2022-03-31 00:24:40|15123.7|15121.7|15122|15120|15123.7|15121.7|15122|15120|23
1648686290000|2022-03-31 00:24:50|15122.1|15120.1|15123.2|15121.2|15123.5|15121.5|15122|15120|6
1648686300000|2022-03-31 00:25:00|15123.1|15121.1|15123.4|15121.4|15123.5|15121.5|15123.1|15121.1|2
1648686310000|2022-03-31 00:25:10|15123.6|15121.6|15122.6|15120.6|15123.9|15121.9|15122.6|15120.6|9
1648686320000|2022-03-31 00:25:20|15122.5|15120.5|15123|15121|15123.2|15121.2|15122.5|15120.5|4
1648686330000|2022-03-31 00:25:30|15122.9|15120.9|15123.6|15121.6|15123.6|15121.6|15121.7|15119.7|9
1648686340000|2022-03-31 00:25:40|15123.5|15121.5|15124.2|15122.2|15124.5|15122.5|15123.5|15121.5|5
1648686350000|2022-03-31 00:25:50|15124.4|15122.4|15125.9|15123.9|15126.1|15124.1|15124.2|15122.2|19
1648686360000|2022-03-31 00:26:00|15125.7|15123.7|15126.7|15124.7|15126.7|15124.7|15125.7|15123.7|3
1648686370000|2022-03-31 00:26:10|15126.6|15124.6|15126.4|15124.4|15126.9|15124.9|15126.4|15124.4|8
1648686380000|2022-03-31 00:26:20|15126.5|15124.5|15126.7|15124.7|15127|15125|15126.5|15124.5|13
1648686390000|2022-03-31 00:26:30|15126.9|15124.9|15126.7|15124.7|15128.6|15126.6|15126.5|15124.5|50
1648686400000|2022-03-31 00:26:40|15126.6|15124.6|15125.7|15123.7|15126.6|15124.6|15125.7|15123.7|2
1648686410000|2022-03-31 00:26:50|15125.9|15123.9|15125.5|15123.5|15126.2|15124.2|15125.5|15123.5|5
1648686420000|2022-03-31 00:27:00|15125.7|15123.7|15126.5|15124.5|15126.6|15124.6|15124.4|15122.4|15
1648686430000|2022-03-31 00:27:10|15126.6|15124.6|15126.6|15124.6|15126.7|15124.7|15126.4|15124.4|4
1648686440000|2022-03-31 00:27:20|15126.5|15124.5|15126.4|15124.4|15126.7|15124.7|15123.9|15121.9|32
1648686450000|2022-03-31 00:27:30|15126.5|15124.5|15126.7|15124.7|15127.1|15125.1|15126.5|15124.5|14
1648686460000|2022-03-31 00:27:40|15126.5|15124.5|15126.7|15124.7|15126.9|15124.9|15126.4|15124.4|10
1648686470000|2022-03-31 00:27:50|15126.6|15124.6|15126.7|15124.7|15126.9|15124.9|15126.6|15124.6|4
1648686480000|2022-03-31 00:28:00|15127|15125|15126.6|15124.6|15127.9|15125.9|15126.4|15124.4|14
1648686490000|2022-03-31 00:28:10|15126.5|15124.5|15125.1|15123.1|15126.5|15124.5|15124.9|15122.9|7
1648686500000|2022-03-31 00:28:20|15125.4|15123.4|15126.9|15124.9|15126.9|15124.9|15125.2|15123.2|2
1648686510000|2022-03-31 00:28:30|15127.1|15125.1|15127.6|15125.6|15127.7|15125.7|15126.2|15124.2|5
1648686520000|2022-03-31 00:28:40|15127.5|15125.5|15127.7|15125.7|15128.2|15126.2|15127.5|15125.5|26
1648686530000|2022-03-31 00:28:50|15127.6|15125.6|15131.7|15129.7|15131.7|15129.7|15127.5|15125.5|56
1648686540000|2022-03-31 00:29:00|15131.6|15129.6|15131.7|15129.7|15131.7|15129.7|15131.1|15129.1|21
1648686550000|2022-03-31 00:29:10|15131.9|15129.9|15133.4|15131.4|15134.7|15132.7|15131.9|15129.9|90
1648686560000|2022-03-31 00:29:20|15133.2|15131.2|15133.2|15131.2|15133.6|15131.6|15132.9|15130.9|24
1648686570000|2022-03-31 00:29:30|15133.4|15131.4|15132.9|15130.9|15133.4|15131.4|15132.2|15130.2|17
1648686580000|2022-03-31 00:29:40|15132.7|15130.7|15133.7|15131.7|15133.9|15131.9|15132.6|15130.6|8
1648686590000|2022-03-31 00:29:50|15133.6|15131.6|15132.6|15130.6|15133.6|15131.6|15132.6|15130.6|5
1648686600000|2022-03-31 00:30:00|15132.4|15130.4|15132.1|15130.1|15133.1|15131.1|15131.2|15129.2|15
1648686610000|2022-03-31 00:30:10|15131.9|15129.9|15133|15131|15134|15132|15131.9|15129.9|27
1648686620000|2022-03-31 00:30:20|15133.1|15131.1|15134.7|15132.7|15134.9|15132.9|15133|15131|38
1648686630000|2022-03-31 00:30:30|15134.9|15132.9|15136.5|15134.5|15138.2|15136.2|15134.9|15132.9|84
1648686640000|2022-03-31 00:30:40|15136.4|15134.4|15135.7|15133.7|15136.7|15134.7|15135.6|15133.6|13
1648686650000|2022-03-31 00:30:50|15135.5|15133.5|15135.9|15133.9|15136.1|15134.1|15135.2|15133.2|12
1648686660000|2022-03-31 00:31:00|15136.1|15134.1|15137.5|15135.5|15138.2|15136.2|15135.5|15133.5|25
1648686670000|2022-03-31 00:31:10|15137.2|15135.2|15139.6|15137.6|15139.9|15137.9|15136.2|15134.2|49
1648686680000|2022-03-31 00:31:20|15139.7|15137.7|15140.6|15138.6|15142.2|15140.2|15139.7|15137.7|46
1648686690000|2022-03-31 00:31:30|15140.2|15138.2|15147.4|15145.4|15147.9|15145.9|15140.1|15138.1|125
1648686700000|2022-03-31 00:31:40|15147.2|15145.2|15146.4|15144.4|15149|15147|15146|15144|72
1648686710000|2022-03-31 00:31:50|15146.5|15144.5|15147.5|15145.5|15148.4|15146.4|15146.4|15144.4|30
1648686720000|2022-03-31 00:32:00|15147.4|15145.4|15141.9|15139.9|15148.1|15146.1|15141.9|15139.9|74
1648686730000|2022-03-31 00:32:10|15142.1|15140.1|15142.1|15140.1|15143.9|15141.9|15141.9|15139.9|33
1648686740000|2022-03-31 00:32:20|15142|15140|15141.4|15139.4|15143|15141|15140.7|15138.7|37
1648686750000|2022-03-31 00:32:30|15141.2|15139.2|15142.6|15140.6|15142.6|15140.6|15140.5|15138.5|31
1648686760000|2022-03-31 00:32:40|15142.7|15140.7|15142.4|15140.4|15143.9|15141.9|15142.4|15140.4|16
1648686770000|2022-03-31 00:32:50|15142.2|15140.2|15141.9|15139.9|15142.9|15140.9|15141.9|15139.9|8
1648686780000|2022-03-31 00:33:00|15141.7|15139.7|15142.4|15140.4|15142.5|15140.5|15141.7|15139.7|6
1648686790000|2022-03-31 00:33:10|15142.5|15140.5|15143|15141|15143.2|15141.2|15142.5|15140.5|13
1648686800000|2022-03-31 00:33:20|15143.1|15141.1|15142.7|15140.7|15144.1|15142.1|15142.6|15140.6|6
1648686810000|2022-03-31 00:33:30|15142.6|15140.6|15143.7|15141.7|15144.7|15142.7|15142.5|15140.5|43
1648686820000|2022-03-31 00:33:40|15143.4|15141.4|15144.7|15142.7|15145.1|15143.1|15143.1|15141.1|7
1648686830000|2022-03-31 00:33:50|15144.9|15142.9|15145.7|15143.7|15146|15144|15144.7|15142.7|17
1648686840000|2022-03-31 00:34:00|15145.1|15143.1|15145.2|15143.2|15145.4|15143.4|15144.4|15142.4|13
1648686850000|2022-03-31 00:34:10|15145.4|15143.4|15145.1|15143.1|15146.1|15144.1|15144.6|15142.6|29
1648686860000|2022-03-31 00:34:20|15145.2|15143.2|15146|15144|15146|15144|15145.1|15143.1|8
1648686870000|2022-03-31 00:34:30|15145.9|15143.9|15145.6|15143.6|15146.2|15144.2|15145.1|15143.1|22
1648686880000|2022-03-31 00:34:40|15145.7|15143.7|15145.9|15143.9|15146|15144|15145.6|15143.6|2
1648686890000|2022-03-31 00:34:50|15145.7|15143.7|15144.5|15142.5|15145.9|15143.9|15144.5|15142.5|21
1648686900000|2022-03-31 00:35:00|15144.7|15142.7|15144.2|15142.2|15145.7|15143.7|15144.2|15142.2|12
1648686910000|2022-03-31 00:35:10|15144.4|15142.4|15145.1|15143.1|15145.5|15143.5|15144.1|15142.1|7
1648686920000|2022-03-31 00:35:20|15145.2|15143.2|15144|15142|15145.2|15143.2|15143.9|15141.9|11
1648686930000|2022-03-31 00:35:30|15143.6|15141.6|15143.2|15141.2|15143.6|15141.6|15142.7|15140.7|10
1648686940000|2022-03-31 00:35:40|15143|15141|15143|15141|15143.6|15141.6|15142.9|15140.9|16
1648686950000|2022-03-31 00:35:50|15142.9|15140.9|15143|15141|15143.6|15141.6|15142.9|15140.9|7
1648686960000|2022-03-31 00:36:00|15143.1|15141.1|15144.4|15142.4|15144.4|15142.4|15143|15141|13
1648686970000|2022-03-31 00:36:10|15144.6|15142.6|15144.2|15142.2|15145.1|15143.1|15143.9|15141.9|5
1648686980000|2022-03-31 00:36:20|15144.4|15142.4|15144.2|15142.2|15144.5|15142.5|15143.7|15141.7|14
1648686990000|2022-03-31 00:36:30|15144.4|15142.4|15144|15142|15144.7|15142.7|15143.7|15141.7|8
1648687000000|2022-03-31 00:36:40|15143.6|15141.6|15145.5|15143.5|15145.7|15143.7|15143.5|15141.5|72
1648687010000|2022-03-31 00:36:50|15145.4|15143.4|15146.1|15144.1|15146.1|15144.1|15144.9|15142.9|15
1648687020000|2022-03-31 00:37:00|15146|15144|15146.1|15144.1|15146.1|15144.1|15145.6|15143.6|47
1648687030000|2022-03-31 00:37:10|15146|15144|15146.2|15144.2|15146.2|15144.2|15145.1|15143.1|40
1648687040000|2022-03-31 00:37:20|15146|15144|15145.5|15143.5|15146.2|15144.2|15145.1|15143.1|23
1648687050000|2022-03-31 00:37:30|15145.6|15143.6|15145.7|15143.7|15146|15144|15145.6|15143.6|4
1648687060000|2022-03-31 00:37:40|15146|15144|15145.6|15143.6|15146.1|15144.1|15145.2|15143.2|13
1648687070000|2022-03-31 00:37:50|15145.7|15143.7|15145|15143|15145.7|15143.7|15144.9|15142.9|5
1648687080000|2022-03-31 00:38:00|15145.1|15143.1|15145.2|15143.2|15145.4|15143.4|15144.9|15142.9|3
1648687090000|2022-03-31 00:38:10|15145.4|15143.4|15145.5|15143.5|15146|15144|15145.1|15143.1|6
1648687100000|2022-03-31 00:38:20|15145.4|15143.4|15145.5|15143.5|15146|15144|15145.4|15143.4|6
1648687110000|2022-03-31 00:38:30|15145.4|15143.4|15146|15144|15146|15144|15145.1|15143.1|4
1648687120000|2022-03-31 00:38:40|15145.9|15143.9|15145.5|15143.5|15146.1|15144.1|15145.1|15143.1|10
1648687130000|2022-03-31 00:38:50|15145.6|15143.6|15146.1|15144.1|15146.1|15144.1|15145.6|15143.6|12
1648687140000|2022-03-31 00:39:00|15146.2|15144.2|15145.9|15143.9|15146.2|15144.2|15145.9|15143.9|6
1648687150000|2022-03-31 00:39:10|15145.7|15143.7|15145.2|15143.2|15146.1|15144.1|15145.2|15143.2|26
1648687160000|2022-03-31 00:39:20|15145.1|15143.1|15145.6|15143.6|15145.7|15143.7|15144.6|15142.6|47
1648687170000|2022-03-31 00:39:30|15149.5|15147.5|15154.1|15152.1|15155|15153|15149.5|15147.5|191
1648687180000|2022-03-31 00:39:40|15154|15152|15153.7|15151.7|15154.6|15152.6|15153.4|15151.4|40
1648687190000|2022-03-31 00:39:50|15153.9|15151.9|15155.2|15153.2|15155.4|15153.4|15153.5|15151.5|22
1648687200000|2022-03-31 00:40:00|15155.1|15153.1|15153|15151|15156.1|15154.1|15153|15151|42
1648687210000|2022-03-31 00:40:10|15152.9|15150.9|15154.2|15152.2|15154.2|15152.2|15152.7|15150.7|15
1648687220000|2022-03-31 00:40:20|15154.4|15152.4|15153.7|15151.7|15154.5|15152.5|15153.4|15151.4|8
1648687230000|2022-03-31 00:40:30|15153.6|15151.6|15158.9|15156.9|15158.9|15156.9|15153.2|15151.2|91
1648687240000|2022-03-31 00:40:40|15158.4|15156.4|15158.4|15156.4|15159.5|15157.5|15158|15156|45
1648687250000|2022-03-31 00:40:50|15158.2|15156.2|15157.4|15155.4|15158.9|15156.9|15157.1|15155.1|24
1648687260000|2022-03-31 00:41:00|15157.2|15155.2|15162.5|15160.5|15162.6|15160.6|15156.9|15154.9|46
1648687270000|2022-03-31 00:41:10|15162.4|15160.4|15161.7|15159.7|15163.7|15161.7|15161.2|15159.2|78
1648687280000|2022-03-31 00:41:20|15161.9|15159.9|15161.7|15159.7|15163.9|15161.9|15161.7|15159.7|34
1648687290000|2022-03-31 00:41:30|15161.6|15159.6|15163|15161|15165.7|15163.7|15161.6|15159.6|54
1648687300000|2022-03-31 00:41:40|15162.9|15160.9|15164.6|15162.6|15165.6|15163.6|15162.6|15160.6|56
1648687310000|2022-03-31 00:41:50|15165.1|15163.1|15163.1|15161.1|15165.2|15163.2|15162.7|15160.7|31
1648687320000|2022-03-31 00:42:00|15162.7|15160.7|15158.7|15156.7|15163.1|15161.1|15158.4|15156.4|85
1648687330000|2022-03-31 00:42:10|15158.5|15156.5|15159.9|15157.9|15160.9|15158.9|15158.2|15156.2|18
1648687340000|2022-03-31 00:42:20|15159.7|15157.7|15160.2|15158.2|15160.6|15158.6|15159.6|15157.6|10
1648687350000|2022-03-31 00:42:30|15160.1|15158.1|15160.2|15158.2|15160.6|15158.6|15159.1|15157.1|12
1648687360000|2022-03-31 00:42:40|15160.1|15158.1|15160.9|15158.9|15161|15159|15160.1|15158.1|21
1648687370000|2022-03-31 00:42:50|15160.7|15158.7|15162.5|15160.5|15164.6|15162.6|15160.6|15158.6|32
1648687380000|2022-03-31 00:43:00|15161.9|15159.9|15160|15158|15162|15160|15160|15158|9
1648687390000|2022-03-31 00:43:10|15160.1|15158.1|15160.4|15158.4|15160.9|15158.9|15158.5|15156.5|20
1648687400000|2022-03-31 00:43:20|15160.2|15158.2|15162.9|15160.9|15163.5|15161.5|15160.2|15158.2|23
1648687410000|2022-03-31 00:43:30|15163|15161|15165.4|15163.4|15165.4|15163.4|15162.1|15160.1|34
1648687420000|2022-03-31 00:43:40|15165.5|15163.5|15161.6|15159.6|15165.5|15163.5|15161.4|15159.4|8
1648687430000|2022-03-31 00:43:50|15161.7|15159.7|15161.6|15159.6|15162.4|15160.4|15161.2|15159.2|6
1648687440000|2022-03-31 00:44:00|15161.4|15159.4|15162.9|15160.9|15163.5|15161.5|15161.1|15159.1|32
1648687450000|2022-03-31 00:44:10|15163.1|15161.1|15162.9|15160.9|15163.1|15161.1|15161.7|15159.7|15
1648687460000|2022-03-31 00:44:20|15162.7|15160.7|15162.7|15160.7|15163.7|15161.7|15162.4|15160.4|12
1648687470000|2022-03-31 00:44:30|15162.6|15160.6|15162.5|15160.5|15164.1|15162.1|15162.4|15160.4|29
1648687480000|2022-03-31 00:44:40|15162.4|15160.4|15161.1|15159.1|15162.5|15160.5|15160.7|15158.7|17
1648687490000|2022-03-31 00:44:50|15161|15159|15160.6|15158.6|15161.6|15159.6|15160.6|15158.6|7
1648687500000|2022-03-31 00:45:00|15160.7|15158.7|15160|15158|15161.2|15159.2|15158.9|15156.9|42
1648687510000|2022-03-31 00:45:10|15159.7|15157.7|15159.1|15157.1|15160|15158|15159|15157|18
1648687520000|2022-03-31 00:45:20|15159.2|15157.2|15158.5|15156.5|15159.5|15157.5|15157.7|15155.7|20
1648687530000|2022-03-31 00:45:30|15158.4|15156.4|15157.4|15155.4|15158.4|15156.4|15154.6|15152.6|80
1648687540000|2022-03-31 00:45:40|15157.5|15155.5|15156.1|15154.1|15157.6|15155.6|15155.9|15153.9|14
1648687550000|2022-03-31 00:45:50|15156|15154|15156|15154|15156.6|15154.6|15155.5|15153.5|26
1648687560000|2022-03-31 00:46:00|15156.2|15154.2|15155.9|15153.9|15157.4|15155.4|15155.4|15153.4|30
1648687570000|2022-03-31 00:46:10|15155.5|15153.5|15155.1|15153.1|15156.6|15154.6|15154.5|15152.5|69
1648687580000|2022-03-31 00:46:20|15155|15153|15155|15153|15155.7|15153.7|15155|15153|7
1648687590000|2022-03-31 00:46:30|15154.9|15152.9|15153.4|15151.4|15155.1|15153.1|15153|15151|94
1648687600000|2022-03-31 00:46:40|15153.5|15151.5|15153.1|15151.1|15153.9|15151.9|15153|15151|12
1648687610000|2022-03-31 00:46:50|15153.2|15151.2|15152.7|15150.7|15153.4|15151.4|15152.6|15150.6|8
1648687620000|2022-03-31 00:47:00|15152.6|15150.6|15152.9|15150.9|15153.9|15151.9|15152.5|15150.5|16
1648687630000|2022-03-31 00:47:10|15153|15151|15153.9|15151.9|15153.9|15151.9|15152.2|15150.2|20
1648687640000|2022-03-31 00:47:20|15153.7|15151.7|15153.6|15151.6|15153.9|15151.9|15153|15151|13
1648687650000|2022-03-31 00:47:30|15153.7|15151.7|15154.2|15152.2|15154.5|15152.5|15153.5|15151.5|8
1648687660000|2022-03-31 00:47:40|15154.4|15152.4|15154.2|15152.2|15154.5|15152.5|15154|15152|3
1648687670000|2022-03-31 00:47:50|15154.4|15152.4|15153.7|15151.7|15154.6|15152.6|15153.2|15151.2|12
1648687680000|2022-03-31 00:48:00|15153.6|15151.6|15153.4|15151.4|15154.2|15152.2|15153.2|15151.2|8
1648687690000|2022-03-31 00:48:10|15153.1|15151.1|15153.1|15151.1|15153.6|15151.6|15152.9|15150.9|17
1648687700000|2022-03-31 00:48:20|15152.9|15150.9|15153|15151|15153|15151|15152.4|15150.4|4
1648687710000|2022-03-31 00:48:30|15152.9|15150.9|15153.2|15151.2|15153.6|15151.6|15152.6|15150.6|5
1648687720000|2022-03-31 00:48:40|15153.1|15151.1|15153.2|15151.2|15153.7|15151.7|15153.1|15151.1|9
1648687730000|2022-03-31 00:48:50|15153.1|15151.1|15152.9|15150.9|15153.2|15151.2|15152.4|15150.4|7
1648687740000|2022-03-31 00:49:00|15152.7|15150.7|15152.6|15150.6|15152.9|15150.9|15152.6|15150.6|2
1648687750000|2022-03-31 00:49:10|15152.9|15150.9|15152|15150|15153.1|15151.1|15152|15150|12
1648687760000|2022-03-31 00:49:20|15152.1|15150.1|15153.4|15151.4|15153.5|15151.5|15152|15150|27
1648687770000|2022-03-31 00:49:30|15153.5|15151.5|15153.7|15151.7|15154.1|15152.1|15153.2|15151.2|4
1648687780000|2022-03-31 00:49:40|15154.2|15152.2|15155.2|15153.2|15155.4|15153.4|15154.1|15152.1|9
1648687790000|2022-03-31 00:49:50|15155.4|15153.4|15155.4|15153.4|15156.5|15154.5|15155.2|15153.2|15
1648687800000|2022-03-31 00:50:00|15155.5|15153.5|15156.1|15154.1|15156.1|15154.1|15154.6|15152.6|5
1648687810000|2022-03-31 00:50:10|15156|15154|15157.5|15155.5|15158.2|15156.2|15156|15154|38
1648687820000|2022-03-31 00:50:20|15157.6|15155.6|15156.9|15154.9|15157.7|15155.7|15156.6|15154.6|5
1648687830000|2022-03-31 00:50:30|15156.7|15154.7|15156.5|15154.5|15156.7|15154.7|15155.6|15153.6|9
1648687840000|2022-03-31 00:50:40|15156.4|15154.4|15153.5|15151.5|15156.5|15154.5|15153.5|15151.5|18
1648687850000|2022-03-31 00:50:50|15153.4|15151.4|15153.7|15151.7|15154.4|15152.4|15153.4|15151.4|10
1648687860000|2022-03-31 00:51:00|15153.6|15151.6|15154.9|15152.9|15156.1|15154.1|15153.5|15151.5|21
1648687870000|2022-03-31 00:51:10|15155|15153|15154.9|15152.9|15155.5|15153.5|15154.7|15152.7|4
1648687880000|2022-03-31 00:51:20|15154.6|15152.6|15153.7|15151.7|15154.6|15152.6|15153.5|15151.5|1
1648687890000|2022-03-31 00:51:30|15153.9|15151.9|15153.6|15151.6|15154.2|15152.2|15153.2|15151.2|3
1648687900000|2022-03-31 00:51:40|15153.5|15151.5|15153.7|15151.7|15153.9|15151.9|15153.4|15151.4|1
1648687910000|2022-03-31 00:51:50|15153.9|15151.9|15154.9|15152.9|15154.9|15152.9|15153.9|15151.9|4
1648687920000|2022-03-31 00:52:00|15155.1|15153.1|15155.6|15153.6|15155.9|15153.9|15154.6|15152.6|1
1648687930000|2022-03-31 00:52:10|15155.9|15153.9|15153.7|15151.7|15155.9|15153.9|15153.7|15151.7|6
1648687940000|2022-03-31 00:52:20|15153.9|15151.9|15154.2|15152.2|15155.2|15153.2|15153.9|15151.9|0
1648687950000|2022-03-31 00:52:30|15154.4|15152.4|15154.9|15152.9|15155.4|15153.4|15154.4|15152.4|5
1648687960000|2022-03-31 00:52:40|15155.1|15153.1|15155.2|15153.2|15155.5|15153.5|15155|15153|1
1648687970000|2022-03-31 00:52:50|15155.1|15153.1|15157.1|15155.1|15159.9|15157.9|15155.1|15153.1|40
1648687980000|2022-03-31 00:53:00|15157|15155|15158.6|15156.6|15158.7|15156.7|15157|15155|1
1648687990000|2022-03-31 00:53:10|15158.5|15156.5|15158.1|15156.1|15160|15158|15157.4|15155.4|10
1648688000000|2022-03-31 00:53:20|15157.9|15155.9|15158.4|15156.4|15159.5|15157.5|15157.9|15155.9|21
1648688010000|2022-03-31 00:53:30|15158.5|15156.5|15157.4|15155.4|15158.6|15156.6|15157.2|15155.2|3
1648688020000|2022-03-31 00:53:40|15156.9|15154.9|15158.5|15156.5|15158.5|15156.5|15156.9|15154.9|30
1648688030000|2022-03-31 00:53:50|15158.9|15156.9|15157.9|15155.9|15159|15157|15157.7|15155.7|1
1648688040000|2022-03-31 00:54:00|15157.7|15155.7|15156.4|15154.4|15157.7|15155.7|15156.4|15154.4|4
1648688050000|2022-03-31 00:54:10|15156.2|15154.2|15155.2|15153.2|15156.9|15154.9|15155.1|15153.1|8
1648688060000|2022-03-31 00:54:20|15155.4|15153.4|15156.5|15154.5|15156.5|15154.5|15155.1|15153.1|5
1648688070000|2022-03-31 00:54:30|15157.1|15155.1|15156.9|15154.9|15157.4|15155.4|15156.6|15154.6|2
1648688080000|2022-03-31 00:54:40|15157|15155|15156.1|15154.1|15157|15155|15156|15154|1
1648688090000|2022-03-31 00:54:50|15156.2|15154.2|15155.9|15153.9|15156.5|15154.5|15155.6|15153.6|6
1648688100000|2022-03-31 00:55:00|15156|15154|15154.5|15152.5|15158.4|15156.4|15154.2|15152.2|48
1648688110000|2022-03-31 00:55:10|15154.6|15152.6|15154.9|15152.9|15155.5|15153.5|15154.5|15152.5|11
1648688120000|2022-03-31 00:55:20|15154.7|15152.7|15157.1|15155.1|15157.6|15155.6|15154.7|15152.7|14
1648688130000|2022-03-31 00:55:30|15157|15155|15156|15154|15157|15155|15155.1|15153.1|8
1648688140000|2022-03-31 00:55:40|15156.1|15154.1|15157.1|15155.1|15157.7|15155.7|15156|15154|4
1648688150000|2022-03-31 00:55:50|15157|15155|15157.5|15155.5|15157.6|15155.6|15156.6|15154.6|0
1648688160000|2022-03-31 00:56:00|15157.6|15155.6|15158.4|15156.4|15158.5|15156.5|15157.5|15155.5|1
1648688170000|2022-03-31 00:56:10|15158.2|15156.2|15158.1|15156.1|15158.9|15156.9|15158|15156|17
1648688180000|2022-03-31 00:56:20|15158.2|15156.2|15156.6|15154.6|15158.5|15156.5|15156.6|15154.6|7
1648688190000|2022-03-31 00:56:30|15156.7|15154.7|15156.6|15154.6|15156.7|15154.7|15156.5|15154.5|2
1648688200000|2022-03-31 00:56:40|15156.5|15154.5|15155.9|15153.9|15157|15155|15155.7|15153.7|29
1648688210000|2022-03-31 00:56:50|15156|15154|15156.2|15154.2|15156.2|15154.2|15155.6|15153.6|5
1648688220000|2022-03-31 00:57:00|15156.1|15154.1|15155.4|15153.4|15156.1|15154.1|15154.7|15152.7|12
1648688230000|2022-03-31 00:57:10|15155.2|15153.2|15155.1|15153.1|15155.7|15153.7|15155.1|15153.1|1
1648688240000|2022-03-31 00:57:20|15155|15153|15155.1|15153.1|15155.2|15153.2|15154.4|15152.4|5
1648688250000|2022-03-31 00:57:30|15155|15153|15155.1|15153.1|15155.4|15153.4|15154.5|15152.5|2
1648688260000|2022-03-31 00:57:40|15155.2|15153.2|15154.5|15152.5|15155.4|15153.4|15154.5|15152.5|8
1648688270000|2022-03-31 00:57:50|15154.4|15152.4|15154.2|15152.2|15154.5|15152.5|15154.1|15152.1|7
1648688280000|2022-03-31 00:58:00|15154.1|15152.1|15154.9|15152.9|15154.9|15152.9|15153.7|15151.7|12
1648688290000|2022-03-31 00:58:10|15154.5|15152.5|15154|15152|15154.7|15152.7|15153.9|15151.9|9
1648688300000|2022-03-31 00:58:20|15154.1|15152.1|15153.9|15151.9|15154.4|15152.4|15153.6|15151.6|6
1648688310000|2022-03-31 00:58:30|15154|15152|15154|15152|15154.5|15152.5|15153.9|15151.9|8
1648688320000|2022-03-31 00:58:40|15154.6|15152.6|15155.4|15153.4|15155.4|15153.4|15154.6|15152.6|5
1648688330000|2022-03-31 00:58:50|15155.2|15153.2|15156.4|15154.4|15156.6|15154.6|15155.2|15153.2|6
1648688340000|2022-03-31 00:59:00|15156.2|15154.2|15156.5|15154.5|15156.6|15154.6|15156.2|15154.2|4
1648688350000|2022-03-31 00:59:10|15156.7|15154.7|15156.2|15154.2|15157.1|15155.1|15156.1|15154.1|11
1648688360000|2022-03-31 00:59:20|15156.4|15154.4|15156.2|15154.2|15156.5|15154.5|15156.1|15154.1|6
1648688370000|2022-03-31 00:59:30|15156.1|15154.1|15156.2|15154.2|15156.9|15154.9|15156.1|15154.1|15
1648688380000|2022-03-31 00:59:40|15156.4|15154.4|15156.7|15154.7|15156.7|15154.7|15156.2|15154.2|6
1648688390000|2022-03-31 00:59:50|15156.6|15154.6|15157.2|15155.2|15157.5|15155.5|15156.6|15154.6|16
1648688400000|2022-03-31 01:00:00|15157.4|15155.4|15157.6|15155.6|15157.7|15155.7|15156.7|15154.7|15
1648688410000|2022-03-31 01:00:10|15157.7|15155.7|15157.7|15155.7|15158.2|15156.2|15157.4|15155.4|1
1648688420000|2022-03-31 01:00:20|15157.9|15155.9|15158.1|15156.1|15159.4|15157.4|15157.7|15155.7|8
1648688430000|2022-03-31 01:00:30|15158.2|15156.2|15157.5|15155.5|15158.5|15156.5|15157.2|15155.2|18
1648688440000|2022-03-31 01:00:40|15157.4|15155.4|15157.4|15155.4|15158|15156|15157.4|15155.4|1
1648688450000|2022-03-31 01:00:50|15157.5|15155.5|15157.5|15155.5|15157.6|15155.6|15157.2|15155.2|6
1648688460000|2022-03-31 01:01:00|15158.2|15156.2|15159.4|15157.4|15159.4|15157.4|15158.2|15156.2|11
1648688470000|2022-03-31 01:01:10|15159.2|15157.2|15159.7|15157.7|15160|15158|15159|15157|4
1648688480000|2022-03-31 01:01:20|15159.9|15157.9|15158.1|15156.1|15160|15158|15158.1|15156.1|34
1648688490000|2022-03-31 01:01:30|15158.2|15156.2|15157.6|15155.6|15158.6|15156.6|15157.6|15155.6|3
1648688500000|2022-03-31 01:01:40|15157.5|15155.5|15157.2|15155.2|15158.2|15156.2|15157.2|15155.2|3
1648688510000|2022-03-31 01:01:50|15157.4|15155.4|15157.6|15155.6|15158.4|15156.4|15157.2|15155.2|3
1648688520000|2022-03-31 01:02:00|15157.7|15155.7|15160.1|15158.1|15160.1|15158.1|15157.7|15155.7|11
1648688530000|2022-03-31 01:02:10|15160.2|15158.2|15159.2|15157.2|15160.2|15158.2|15159.1|15157.1|8
1648688540000|2022-03-31 01:02:20|15159.4|15157.4|15159.1|15157.1|15159.6|15157.6|15158.6|15156.6|10
1648688550000|2022-03-31 01:02:30|15159|15157|15159|15157|15159.5|15157.5|15158.9|15156.9|7
1648688560000|2022-03-31 01:02:40|15159.1|15157.1|15158.7|15156.7|15159.4|15157.4|15158.7|15156.7|11
1648688570000|2022-03-31 01:02:50|15158.9|15156.9|15159.5|15157.5|15159.5|15157.5|15158.7|15156.7|3
1648688580000|2022-03-31 01:03:00|15159.4|15157.4|15159.6|15157.6|15160.2|15158.2|15159.4|15157.4|5
1648688590000|2022-03-31 01:03:10|15159.7|15157.7|15158.9|15156.9|15160.1|15158.1|15158.9|15156.9|9
1648688600000|2022-03-31 01:03:20|15158.7|15156.7|15158.6|15156.6|15159|15157|15158.4|15156.4|3
1648688610000|2022-03-31 01:03:30|15158.2|15156.2|15158.5|15156.5|15158.6|15156.6|15158|15156|9
1648688620000|2022-03-31 01:03:40|15158|15156|15157.1|15155.1|15158.1|15156.1|15157.1|15155.1|29
1648688630000|2022-03-31 01:03:50|15157.4|15155.4|15158|15156|15158.1|15156.1|15157.4|15155.4|6
1648688640000|2022-03-31 01:04:00|15158.2|15156.2|15157.4|15155.4|15158.5|15156.5|15157.2|15155.2|6
1648688650000|2022-03-31 01:04:10|15157.2|15155.2|15157.1|15155.1|15157.5|15155.5|15156.2|15154.2|13
1648688660000|2022-03-31 01:04:20|15157|15155|15157.2|15155.2|15157.4|15155.4|15156.7|15154.7|1
1648688670000|2022-03-31 01:04:30|15157|15155|15156.4|15154.4|15157.9|15155.9|15156.4|15154.4|14
1648688680000|2022-03-31 01:04:40|15156.5|15154.5|15155.5|15153.5|15156.9|15154.9|15155.5|15153.5|8
1648688690000|2022-03-31 01:04:50|15155.4|15153.4|15154.9|15152.9|15155.5|15153.5|15154.6|15152.6|7
1648688700000|2022-03-31 01:05:00|15154.5|15152.5|15154.5|15152.5|15154.9|15152.9|15154.2|15152.2|24
1648688710000|2022-03-31 01:05:10|15154.6|15152.6|15154.5|15152.5|15155.2|15153.2|15154.5|15152.5|13
1648688720000|2022-03-31 01:05:20|15154.6|15152.6|15153.7|15151.7|15155.2|15153.2|15153.7|15151.7|10
1648688730000|2022-03-31 01:05:30|15153.9|15151.9|15153.4|15151.4|15154|15152|15153.2|15151.2|9
1648688740000|2022-03-31 01:05:40|15153.2|15151.2|15153.4|15151.4|15153.5|15151.5|15153|15151|17
1648688750000|2022-03-31 01:05:50|15153.2|15151.2|15152.7|15150.7|15153.2|15151.2|15152.4|15150.4|18
1648688760000|2022-03-31 01:06:00|15152.9|15150.9|15152.7|15150.7|15153|15151|15152.5|15150.5|8
1648688770000|2022-03-31 01:06:10|15153|15151|15151.2|15149.2|15153.2|15151.2|15151.1|15149.1|38
1648688780000|2022-03-31 01:06:20|15151.1|15149.1|15150.6|15148.6|15151.1|15149.1|15149.5|15147.5|30
1648688790000|2022-03-31 01:06:30|15150.7|15148.7|15151.2|15149.2|15151.2|15149.2|15150.2|15148.2|15
1648688800000|2022-03-31 01:06:40|15152|15150|15152.1|15150.1|15152.5|15150.5|15151.2|15149.2|35
1648688810000|2022-03-31 01:06:50|15151.6|15149.6|15152|15150|15152.1|15150.1|15151.5|15149.5|3
1648688820000|2022-03-31 01:07:00|15151.9|15149.9|15152|15150|15152|15150|15151.5|15149.5|2
1648688830000|2022-03-31 01:07:10|15151.9|15149.9|15151.4|15149.4|15151.9|15149.9|15151.1|15149.1|6
1648688840000|2022-03-31 01:07:20|15151.1|15149.1|15149.5|15147.5|15151.4|15149.4|15148.9|15146.9|68
1648688850000|2022-03-31 01:07:30|15149.4|15147.4|15149.6|15147.6|15149.7|15147.7|15148.7|15146.7|5
1648688860000|2022-03-31 01:07:40|15149.7|15147.7|15149.7|15147.7|15149.9|15147.9|15149.4|15147.4|5
1648688870000|2022-03-31 01:07:50|15149.6|15147.6|15149|15147|15149.7|15147.7|15148.2|15146.2|11
1648688880000|2022-03-31 01:08:00|15149.2|15147.2|15148.6|15146.6|15149.2|15147.2|15148.5|15146.5|6
1648688890000|2022-03-31 01:08:10|15148.7|15146.7|15148.4|15146.4|15149.2|15147.2|15148.2|15146.2|15
1648688900000|2022-03-31 01:08:20|15148.5|15146.5|15148.7|15146.7|15148.9|15146.9|15148.1|15146.1|9
1648688910000|2022-03-31 01:08:30|15148.6|15146.6|15149|15147|15149.1|15147.1|15148.5|15146.5|2
1648688920000|2022-03-31 01:08:40|15149.1|15147.1|15148.2|15146.2|15149.4|15147.4|15148.2|15146.2|10
1648688930000|2022-03-31 01:08:50|15148.4|15146.4|15148.2|15146.2|15148.5|15146.5|15148.1|15146.1|1
1648688940000|2022-03-31 01:09:00|15148.1|15146.1|15147.4|15145.4|15148.4|15146.4|15147|15145|26
1648688950000|2022-03-31 01:09:10|15147.2|15145.2|15147.6|15145.6|15148.1|15146.1|15146.7|15144.7|11
1648688960000|2022-03-31 01:09:20|15147.5|15145.5|15148|15146|15148|15146|15147.4|15145.4|5
1648688970000|2022-03-31 01:09:30|15147.9|15145.9|15148|15146|15148|15146|15147.7|15145.7|2
1648688980000|2022-03-31 01:09:40|15147.9|15145.9|15147.4|15145.4|15148|15146|15147.2|15145.2|2
1648688990000|2022-03-31 01:09:50|15147.6|15145.6|15148.5|15146.5|15148.7|15146.7|15147.6|15145.6|5
1648689000000|2022-03-31 01:10:00|15148.9|15146.9|15147.6|15145.6|15148.9|15146.9|15147.4|15145.4|17
1648689010000|2022-03-31 01:10:10|15147.7|15145.7|15148.5|15146.5|15148.6|15146.6|15147.5|15145.5|8
1648689020000|2022-03-31 01:10:20|15148.4|15146.4|15147.6|15145.6|15148.4|15146.4|15147.4|15145.4|7
1648689030000|2022-03-31 01:10:30|15147.4|15145.4|15147.1|15145.1|15147.4|15145.4|15147|15145|7
1648689040000|2022-03-31 01:10:40|15147.2|15145.2|15145|15143|15147.5|15145.5|15144.9|15142.9|32
1648689050000|2022-03-31 01:10:50|15144.9|15142.9|15144.5|15142.5|15144.9|15142.9|15144.1|15142.1|28
1648689060000|2022-03-31 01:11:00|15144.6|15142.6|15145.2|15143.2|15145.4|15143.4|15144.6|15142.6|13
1648689070000|2022-03-31 01:11:10|15145.1|15143.1|15145.7|15143.7|15146|15144|15145.1|15143.1|5
1648689080000|2022-03-31 01:11:20|15145.9|15143.9|15145.7|15143.7|15146.2|15144.2|15145.7|15143.7|7
1648689090000|2022-03-31 01:11:30|15145.9|15143.9|15145.7|15143.7|15145.9|15143.9|15145.6|15143.6|1
1648689100000|2022-03-31 01:11:40|15145.9|15143.9|15145.9|15143.9|15146|15144|15145.7|15143.7|7
1648689110000|2022-03-31 01:11:50|15145.7|15143.7|15145.6|15143.6|15145.9|15143.9|15145.4|15143.4|7
1648689120000|2022-03-31 01:12:00|15145.5|15143.5|15147.4|15145.4|15147.6|15145.6|15145.5|15143.5|31
1648689130000|2022-03-31 01:12:10|15147.1|15145.1|15147.6|15145.6|15147.6|15145.6|15146.9|15144.9|4
1648689140000|2022-03-31 01:12:20|15147.2|15145.2|15148.2|15146.2|15148.2|15146.2|15147.1|15145.1|6
1648689150000|2022-03-31 01:12:30|15148.1|15146.1|15148.5|15146.5|15149.5|15147.5|15148|15146|17
1648689160000|2022-03-31 01:12:40|15148.7|15146.7|15148|15146|15148.9|15146.9|15147.9|15145.9|8
1648689170000|2022-03-31 01:12:50|15148.2|15146.2|15149|15147|15149.1|15147.1|15148.2|15146.2|8
1648689180000|2022-03-31 01:13:00|15148.9|15146.9|15147.9|15145.9|15148.9|15146.9|15147.7|15145.7|3
1648689190000|2022-03-31 01:13:10|15147.7|15145.7|15148|15146|15148.2|15146.2|15147.6|15145.6|2
1648689200000|2022-03-31 01:13:20|15148.1|15146.1|15148|15146|15148.4|15146.4|15147.7|15145.7|4
1648689210000|2022-03-31 01:13:30|15148.1|15146.1|15148.4|15146.4|15148.7|15146.7|15148.1|15146.1|3
1648689220000|2022-03-31 01:13:40|15148.2|15146.2|15149|15147|15149|15147|15148.1|15146.1|2
1648689230000|2022-03-31 01:13:50|15148.9|15146.9|15150|15148|15150.1|15148.1|15148.9|15146.9|9
1648689240000|2022-03-31 01:14:00|15150.1|15148.1|15147.9|15145.9|15150.4|15148.4|15147.9|15145.9|57
1648689250000|2022-03-31 01:14:10|15148.2|15146.2|15148.6|15146.6|15149.4|15147.4|15148.1|15146.1|8
1648689260000|2022-03-31 01:14:20|15148.4|15146.4|15148.5|15146.5|15148.9|15146.9|15148.1|15146.1|3
1648689270000|2022-03-31 01:14:30|15148.7|15146.7|15148.9|15146.9|15149|15147|15148.4|15146.4|15
1648689280000|2022-03-31 01:14:40|15148.6|15146.6|15148.2|15146.2|15150|15148|15148.2|15146.2|38
1648689290000|2022-03-31 01:14:50|15148.4|15146.4|15148.4|15146.4|15148.6|15146.6|15148.4|15146.4|0
1648689300000|2022-03-31 01:15:00|15148.2|15146.2|15147.7|15145.7|15149.2|15147.2|15147.1|15145.1|26
1648689310000|2022-03-31 01:15:10|15147.6|15145.6|15147.6|15145.6|15148.9|15146.9|15147.6|15145.6|5
1648689320000|2022-03-31 01:15:20|15147.7|15145.7|15147.2|15145.2|15147.7|15145.7|15147.1|15145.1|4
1648689330000|2022-03-31 01:15:30|15147|15145|15146.9|15144.9|15147.2|15145.2|15146.7|15144.7|10
1648689340000|2022-03-31 01:15:40|15146.7|15144.7|15148.4|15146.4|15148.4|15146.4|15146.6|15144.6|4
1648689350000|2022-03-31 01:15:50|15148.1|15146.1|15148.5|15146.5|15148.9|15146.9|15148.1|15146.1|9
1648689360000|2022-03-31 01:16:00|15148.6|15146.6|15149.2|15147.2|15149.4|15147.4|15148.2|15146.2|11
1648689370000|2022-03-31 01:16:10|15149.1|15147.1|15149.6|15147.6|15149.9|15147.9|15149.1|15147.1|21
1648689380000|2022-03-31 01:16:20|15149.7|15147.7|15149.5|15147.5|15150|15148|15149.5|15147.5|5
1648689390000|2022-03-31 01:16:30|15149.6|15147.6|15150.5|15148.5|15150.6|15148.6|15149.6|15147.6|3
1648689400000|2022-03-31 01:16:40|15151.1|15149.1|15150.6|15148.6|15151.1|15149.1|15149.6|15147.6|30
1648689410000|2022-03-31 01:16:50|15150.5|15148.5|15149.9|15147.9|15150.9|15148.9|15149.7|15147.7|3
1648689420000|2022-03-31 01:17:00|15149.7|15147.7|15150.6|15148.6|15151|15149|15149.7|15147.7|4
1648689430000|2022-03-31 01:17:10|15150.7|15148.7|15149.9|15147.9|15150.7|15148.7|15149.7|15147.7|3
1648689440000|2022-03-31 01:17:20|15149.7|15147.7|15149.9|15147.9|15150.5|15148.5|15149.2|15147.2|4
1648689450000|2022-03-31 01:17:30|15150|15148|15149.9|15147.9|15150.2|15148.2|15149.6|15147.6|1
1648689460000|2022-03-31 01:17:40|15149.7|15147.7|15150|15148|15150.4|15148.4|15149.6|15147.6|4
1648689470000|2022-03-31 01:17:50|15149.9|15147.9|15149.7|15147.7|15150|15148|15149.6|15147.6|3
1648689480000|2022-03-31 01:18:00|15149.6|15147.6|15149.5|15147.5|15149.6|15147.6|15149.4|15147.4|3
1648689490000|2022-03-31 01:18:10|15149.6|15147.6|15149.6|15147.6|15149.7|15147.7|15149.5|15147.5|0
1648689500000|2022-03-31 01:18:20|15149.7|15147.7|15150.6|15148.6|15150.9|15148.9|15149.7|15147.7|3
1648689510000|2022-03-31 01:18:30|15150.7|15148.7|15150.5|15148.5|15151|15149|15150.4|15148.4|3
1648689520000|2022-03-31 01:18:40|15150.6|15148.6|15149.4|15147.4|15150.7|15148.7|15149.4|15147.4|11
1648689530000|2022-03-31 01:18:50|15149.5|15147.5|15149.2|15147.2|15149.9|15147.9|15148.7|15146.7|10
1648689540000|2022-03-31 01:19:00|15149.4|15147.4|15149.4|15147.4|15149.6|15147.6|15149.4|15147.4|6
1648689550000|2022-03-31 01:19:10|15149.6|15147.6|15149.4|15147.4|15149.6|15147.6|15149.2|15147.2|3
1648689560000|2022-03-31 01:19:20|15149.9|15147.9|15150.1|15148.1|15150.7|15148.7|15149.9|15147.9|22
1648689570000|2022-03-31 01:19:30|15150|15148|15150.4|15148.4|15150.9|15148.9|15150|15148|17
1648689580000|2022-03-31 01:19:40|15150.2|15148.2|15150.7|15148.7|15151.2|15149.2|15150.2|15148.2|3
1648689590000|2022-03-31 01:19:50|15150.6|15148.6|15150.4|15148.4|15150.7|15148.7|15150.4|15148.4|1
1648689600000|2022-03-31 01:20:00|15150.5|15148.5|15150.6|15148.6|15150.7|15148.7|15150.4|15148.4|1
1648689610000|2022-03-31 01:20:10|15150.7|15148.7|15150.6|15148.6|15151|15149|15150.4|15148.4|14
1648689620000|2022-03-31 01:20:20|15150.7|15148.7|15150.9|15148.9|15150.9|15148.9|15150.6|15148.6|0
1648689630000|2022-03-31 01:20:30|15150.7|15148.7|15148.6|15146.6|15150.9|15148.9|15148.6|15146.6|13
1648689640000|2022-03-31 01:20:40|15148.4|15146.4|15148.5|15146.5|15148.6|15146.6|15148.1|15146.1|7
1648689650000|2022-03-31 01:20:50|15148.4|15146.4|15148.1|15146.1|15148.5|15146.5|15148|15146|12
1648689660000|2022-03-31 01:21:00|15148.2|15146.2|15149.4|15147.4|15149.6|15147.6|15148.2|15146.2|4
1648689670000|2022-03-31 01:21:10|15149.5|15147.5|15149.1|15147.1|15149.5|15147.5|15149|15147|1
1648689680000|2022-03-31 01:21:20|15149.2|15147.2|15149.5|15147.5|15149.6|15147.6|15149.2|15147.2|0
1648689690000|2022-03-31 01:21:30|15149.4|15147.4|15149.1|15147.1|15149.5|15147.5|15148.5|15146.5|1
1648689700000|2022-03-31 01:21:40|15148.6|15146.6|15148.4|15146.4|15148.6|15146.6|15148.4|15146.4|12
1648689710000|2022-03-31 01:21:50|15148.5|15146.5|15150.2|15148.2|15150.4|15148.4|15148.4|15146.4|4
1648689720000|2022-03-31 01:22:00|15150.5|15148.5|15148.6|15146.6|15150.5|15148.5|15148.5|15146.5|5
1648689730000|2022-03-31 01:22:10|15148.4|15146.4|15148.5|15146.5|15148.5|15146.5|15147.9|15145.9|7
1648689740000|2022-03-31 01:22:20|15148.9|15146.9|15149.4|15147.4|15149.7|15147.7|15148.7|15146.7|6
1648689750000|2022-03-31 01:22:30|15149.5|15147.5|15150|15148|15150.2|15148.2|15149.4|15147.4|1
1648689760000|2022-03-31 01:22:40|15150.1|15148.1|15150.1|15148.1|15150.1|15148.1|15149.6|15147.6|5
1648689770000|2022-03-31 01:22:50|15150|15148|15149.1|15147.1|15150.1|15148.1|15149.1|15147.1|1
1648689780000|2022-03-31 01:23:00|15149.2|15147.2|15149.4|15147.4|15149.7|15147.7|15149|15147|1
1648689790000|2022-03-31 01:23:10|15149.5|15147.5|15150.6|15148.6|15150.7|15148.7|15149.4|15147.4|7
1648689800000|2022-03-31 01:23:20|15150.5|15148.5|15149.5|15147.5|15150.6|15148.6|15149.4|15147.4|25
1648689810000|2022-03-31 01:23:30|15149.2|15147.2|15149.4|15147.4|15149.4|15147.4|15149.2|15147.2|1
1648689820000|2022-03-31 01:23:40|15149.5|15147.5|15149.1|15147.1|15149.6|15147.6|15149.1|15147.1|2
1648689830000|2022-03-31 01:23:50|15149.2|15147.2|15149.2|15147.2|15149.2|15147.2|15148.7|15146.7|1
1648689840000|2022-03-31 01:24:00|15149.4|15147.4|15149.5|15147.5|15150|15148|15149.4|15147.4|0
1648689850000|2022-03-31 01:24:10|15149.7|15147.7|15149.6|15147.6|15150.2|15148.2|15149.4|15147.4|6
1648689860000|2022-03-31 01:24:20|15149.7|15147.7|15149.4|15147.4|15149.9|15147.9|15149.4|15147.4|2
1648689870000|2022-03-31 01:24:30|15149.5|15147.5|15148.7|15146.7|15149.6|15147.6|15148.7|15146.7|3
1648689880000|2022-03-31 01:24:40|15148.9|15146.9|15148.7|15146.7|15148.9|15146.9|15148.7|15146.7|0
1648689890000|2022-03-31 01:24:50|15148.6|15146.6|15148.6|15146.6|15148.6|15146.6|15148.1|15146.1|2
1648689900000|2022-03-31 01:25:00|15148.7|15146.7|15148.2|15146.2|15149.4|15147.4|15148.1|15146.1|3
1648689910000|2022-03-31 01:25:10|15148.4|15146.4|15148.5|15146.5|15148.6|15146.6|15148.4|15146.4|1
1648689920000|2022-03-31 01:25:20|15148.6|15146.6|15148.2|15146.2|15148.6|15146.6|15148.2|15146.2|1
1648689930000|2022-03-31 01:25:30|15148.4|15146.4|15147.9|15145.9|15148.4|15146.4|15147.7|15145.7|9
1648689940000|2022-03-31 01:25:40|15147.7|15145.7|15148.4|15146.4|15148.5|15146.5|15147.7|15145.7|1
1648689950000|2022-03-31 01:25:50|15148.5|15146.5|15148.7|15146.7|15148.7|15146.7|15148.1|15146.1|4
1648689960000|2022-03-31 01:26:00|15148.6|15146.6|15148.4|15146.4|15148.6|15146.6|15148.1|15146.1|6
1648689970000|2022-03-31 01:26:10|15148.2|15146.2|15148.1|15146.1|15148.4|15146.4|15148|15146|1
1648689980000|2022-03-31 01:26:20|15148.4|15146.4|15149|15147|15149.1|15147.1|15148.2|15146.2|4
1648689990000|2022-03-31 01:26:30|15149.1|15147.1|15148.2|15146.2|15149.1|15147.1|15148.1|15146.1|1
1648690000000|2022-03-31 01:26:40|15148.4|15146.4|15148.4|15146.4|15148.5|15146.5|15148.1|15146.1|0
1648690010000|2022-03-31 01:26:50|15148.2|15146.2|15149.1|15147.1|15149.2|15147.2|15148|15146|4
1648690020000|2022-03-31 01:27:00|15149.2|15147.2|15149|15147|15149.2|15147.2|15148.9|15146.9|2
1648690030000|2022-03-31 01:27:10|15149.1|15147.1|15148.6|15146.6|15149.2|15147.2|15148.4|15146.4|3
1648690040000|2022-03-31 01:27:20|15148.7|15146.7|15148.9|15146.9|15149|15147|15148.5|15146.5|0
1648690050000|2022-03-31 01:27:30|15149|15147|15148.9|15146.9|15149|15147|15148.6|15146.6|2
1648690060000|2022-03-31 01:27:40|15149.1|15147.1|15149|15147|15149.7|15147.7|15148.9|15146.9|3
1648690070000|2022-03-31 01:27:50|15149.1|15147.1|15148.1|15146.1|15149.4|15147.4|15148.1|15146.1|5
1648690080000|2022-03-31 01:28:00|15148.4|15146.4|15148.4|15146.4|15148.7|15146.7|15148.2|15146.2|3
1648690090000|2022-03-31 01:28:10|15148.5|15146.5|15148.7|15146.7|15148.9|15146.9|15148.5|15146.5|0
1648690100000|2022-03-31 01:28:20|15148.6|15146.6|15149|15147|15149.7|15147.7|15148.6|15146.6|4
1648690110000|2022-03-31 01:28:30|15149.1|15147.1|15149.4|15147.4|15149.5|15147.5|15148.9|15146.9|7
1648690120000|2022-03-31 01:28:40|15149.5|15147.5|15149.9|15147.9|15149.9|15147.9|15149.2|15147.2|1
1648690130000|2022-03-31 01:28:50|15150|15148|15150.4|15148.4|15150.5|15148.5|15149.9|15147.9|11
1648690140000|2022-03-31 01:29:00|15150.5|15148.5|15151.1|15149.1|15151.1|15149.1|15150.2|15148.2|19
1648690150000|2022-03-31 01:29:10|15151.2|15149.2|15152.7|15150.7|15153.1|15151.1|15150.9|15148.9|50
1648690160000|2022-03-31 01:29:20|15152.6|15150.6|15152.9|15150.9|15153.5|15151.5|15152.4|15150.4|16
1648690170000|2022-03-31 01:29:30|15152.7|15150.7|15153.6|15151.6|15154|15152|15152.7|15150.7|7
1648690180000|2022-03-31 01:29:40|15153.5|15151.5|15153.6|15151.6|15153.7|15151.7|15153.1|15151.1|6
1648690190000|2022-03-31 01:29:50|15153.7|15151.7|15154.4|15152.4|15154.5|15152.5|15153.7|15151.7|8
1648690200000|2022-03-31 01:30:00|15154.5|15152.5|15151.4|15149.4|15154.5|15152.5|15151.2|15149.2|37
1648690210000|2022-03-31 01:30:10|15151.5|15149.5|15152.6|15150.6|15153.1|15151.1|15151|15149|6
1648690220000|2022-03-31 01:30:20|15152.5|15150.5|15151.5|15149.5|15152.9|15150.9|15151.5|15149.5|5
1648690230000|2022-03-31 01:30:30|15151.6|15149.6|15150.7|15148.7|15151.7|15149.7|15150.4|15148.4|9
1648690240000|2022-03-31 01:30:40|15150.6|15148.6|15150.1|15148.1|15151.6|15149.6|15149.9|15147.9|13
1648690250000|2022-03-31 01:30:50|15150|15148|15149.9|15147.9|15150.5|15148.5|15149.5|15147.5|8
1648690260000|2022-03-31 01:31:00|15149.7|15147.7|15148.4|15146.4|15149.7|15147.7|15148.4|15146.4|9
1648690270000|2022-03-31 01:31:10|15148.2|15146.2|15148.4|15146.4|15149|15147|15148.1|15146.1|11
1648690280000|2022-03-31 01:31:20|15148.2|15146.2|15148.9|15146.9|15149.5|15147.5|15147.4|15145.4|31
1648690290000|2022-03-31 01:31:30|15149.4|15147.4|15150|15148|15150.2|15148.2|15148.6|15146.6|1
1648690300000|2022-03-31 01:31:40|15149.9|15147.9|15149.7|15147.7|15150.4|15148.4|15149.5|15147.5|7
1648690310000|2022-03-31 01:31:50|15149.6|15147.6|15150.1|15148.1|15150.2|15148.2|15149.5|15147.5|3
1648690320000|2022-03-31 01:32:00|15150.2|15148.2|15150.5|15148.5|15151|15149|15149.7|15147.7|9
1648690330000|2022-03-31 01:32:10|15150.6|15148.6|15150.1|15148.1|15150.6|15148.6|15149.6|15147.6|3
1648690340000|2022-03-31 01:32:20|15149.7|15147.7|15151.2|15149.2|15151.2|15149.2|15149.7|15147.7|10
1648690350000|2022-03-31 01:32:30|15151.1|15149.1|15150.5|15148.5|15151.2|15149.2|15150|15148|20
1648690360000|2022-03-31 01:32:40|15150.6|15148.6|15151.1|15149.1|15151.7|15149.7|15150.5|15148.5|6
1648690370000|2022-03-31 01:32:50|15151.2|15149.2|15149.9|15147.9|15151.2|15149.2|15149.7|15147.7|4
1648690380000|2022-03-31 01:33:00|15150|15148|15148.9|15146.9|15150.1|15148.1|15148.6|15146.6|10
1648690390000|2022-03-31 01:33:10|15148.7|15146.7|15149.4|15147.4|15149.5|15147.5|15148.6|15146.6|6
1648690400000|2022-03-31 01:33:20|15149.5|15147.5|15149.9|15147.9|15151.1|15149.1|15149.4|15147.4|6
1648690410000|2022-03-31 01:33:30|15149.7|15147.7|15151.1|15149.1|15151.4|15149.4|15149.7|15147.7|3
1648690420000|2022-03-31 01:33:40|15151|15149|15150.1|15148.1|15152|15150|15150|15148|9
1648690430000|2022-03-31 01:33:50|15150.2|15148.2|15150.9|15148.9|15151.1|15149.1|15150.2|15148.2|2
1648690440000|2022-03-31 01:34:00|15150.7|15148.7|15151.4|15149.4|15152.4|15150.4|15150.7|15148.7|7
1648690450000|2022-03-31 01:34:10|15151.2|15149.2|15152.1|15150.1|15152.6|15150.6|15151.2|15149.2|5
1648690460000|2022-03-31 01:34:20|15151.9|15149.9|15154.9|15152.9|15155.1|15153.1|15151.9|15149.9|29
1648690470000|2022-03-31 01:34:30|15155|15153|15153.6|15151.6|15155.4|15153.4|15153.6|15151.6|28
1648690480000|2022-03-31 01:34:40|15153.7|15151.7|15153.4|15151.4|15154.4|15152.4|15153.2|15151.2|8
1648690490000|2022-03-31 01:34:50|15153.5|15151.5|15153|15151|15153.6|15151.6|15152.7|15150.7|9
1648690500000|2022-03-31 01:35:00|15152.6|15150.6|15152.9|15150.9|15153.1|15151.1|15152.5|15150.5|15
1648690510000|2022-03-31 01:35:10|15152.7|15150.7|15153.1|15151.1|15153.5|15151.5|15152.7|15150.7|2
1648690520000|2022-03-31 01:35:20|15153|15151|15154.4|15152.4|15154.5|15152.5|15152.9|15150.9|15
1648690530000|2022-03-31 01:35:30|15154.2|15152.2|15152.5|15150.5|15154.4|15152.4|15152.5|15150.5|7
1648690540000|2022-03-31 01:35:40|15152.4|15150.4|15153.5|15151.5|15153.5|15151.5|15151.7|15149.7|16
1648690550000|2022-03-31 01:35:50|15152.7|15150.7|15152.6|15150.6|15153.1|15151.1|15151.9|15149.9|7
1648690560000|2022-03-31 01:36:00|15152.2|15150.2|15152.5|15150.5|15152.5|15150.5|15152|15150|2
1648690570000|2022-03-31 01:36:10|15152.4|15150.4|15153.1|15151.1|15153.2|15151.2|15152.1|15150.1|3
1648690580000|2022-03-31 01:36:20|15153.2|15151.2|15152|15150|15153.4|15151.4|15152|15150|11
1648690590000|2022-03-31 01:36:30|15152.1|15150.1|15152.1|15150.1|15152.7|15150.7|15152|15150|3
1648690600000|2022-03-31 01:36:40|15152|15150|15149.5|15147.5|15152|15150|15148.2|15146.2|47
1648690610000|2022-03-31 01:36:50|15150|15148|15148.6|15146.6|15150.1|15148.1|15148.6|15146.6|17
1648690620000|2022-03-31 01:37:00|15148.7|15146.7|15148.4|15146.4|15149.5|15147.5|15147.7|15145.7|39
1648690630000|2022-03-31 01:37:10|15148.5|15146.5|15148.5|15146.5|15149|15147|15148.4|15146.4|3
1648690640000|2022-03-31 01:37:20|15148.4|15146.4|15145.4|15143.4|15148.5|15146.5|15145.4|15143.4|25
1648690650000|2022-03-31 01:37:30|15145.5|15143.5|15145.4|15143.4|15146.5|15144.5|15145.2|15143.2|26
1648690660000|2022-03-31 01:37:40|15145.2|15143.2|15144|15142|15146.1|15144.1|15143.7|15141.7|25
1648690670000|2022-03-31 01:37:50|15144.1|15142.1|15143.6|15141.6|15144.5|15142.5|15143.6|15141.6|9
1648690680000|2022-03-31 01:38:00|15143.7|15141.7|15144.1|15142.1|15144.1|15142.1|15142.7|15140.7|35
1648690690000|2022-03-31 01:38:10|15143.9|15141.9|15143.2|15141.2|15144|15142|15142.2|15140.2|17
1648690700000|2022-03-31 01:38:20|15143|15141|15142.5|15140.5|15143.2|15141.2|15142.1|15140.1|23
1648690710000|2022-03-31 01:38:30|15142.4|15140.4|15142.5|15140.5|15143.2|15141.2|15142.4|15140.4|5
1648690720000|2022-03-31 01:38:40|15142.6|15140.6|15143|15141|15143.2|15141.2|15142.4|15140.4|8
1648690730000|2022-03-31 01:38:50|15143.1|15141.1|15143.9|15141.9|15144.2|15142.2|15143|15141|11
1648690740000|2022-03-31 01:39:00|15144.1|15142.1|15143.9|15141.9|15144.4|15142.4|15143.5|15141.5|7
1648690750000|2022-03-31 01:39:10|15144|15142|15144.2|15142.2|15144.5|15142.5|15143.7|15141.7|5
1648690760000|2022-03-31 01:39:20|15144.1|15142.1|15144.1|15142.1|15144.2|15142.2|15143.7|15141.7|6
1648690770000|2022-03-31 01:39:30|15144|15142|15143.2|15141.2|15144.1|15142.1|15143|15141|17
1648690780000|2022-03-31 01:39:40|15143.1|15141.1|15143|15141|15143.2|15141.2|15142.6|15140.6|8
1648690790000|2022-03-31 01:39:50|15142.9|15140.9|15143.6|15141.6|15143.6|15141.6|15142.9|15140.9|4
1648690800000|2022-03-31 01:40:00|15143.7|15141.7|15142.6|15140.6|15143.7|15141.7|15142.5|15140.5|4
1648690810000|2022-03-31 01:40:10|15142.9|15140.9|15142.4|15140.4|15142.9|15140.9|15142.2|15140.2|8
1648690820000|2022-03-31 01:40:20|15142.5|15140.5|15142.4|15140.4|15142.7|15140.7|15142.4|15140.4|7
1648690830000|2022-03-31 01:40:30|15142.2|15140.2|15142.1|15140.1|15143|15141|15141.7|15139.7|29
1648690840000|2022-03-31 01:40:40|15142.2|15140.2|15142.5|15140.5|15142.6|15140.6|15141.9|15139.9|6
1648690850000|2022-03-31 01:40:50|15142.4|15140.4|15142|15140|15142.6|15140.6|15142|15140|6
1648690860000|2022-03-31 01:41:00|15142.1|15140.1|15143.4|15141.4|15143.4|15141.4|15142.1|15140.1|9
1648690870000|2022-03-31 01:41:10|15143.1|15141.1|15142.7|15140.7|15143.5|15141.5|15142.2|15140.2|11
1648690880000|2022-03-31 01:41:20|15142.9|15140.9|15141.9|15139.9|15143.4|15141.4|15141.9|15139.9|6
1648690890000|2022-03-31 01:41:30|15141.7|15139.7|15142.6|15140.6|15142.6|15140.6|15141.5|15139.5|8
1648690900000|2022-03-31 01:41:40|15142.7|15140.7|15142.6|15140.6|15144.7|15142.7|15142.2|15140.2|30
1648690910000|2022-03-31 01:41:50|15142.7|15140.7|15142.1|15140.1|15142.9|15140.9|15141.7|15139.7|8
1648690920000|2022-03-31 01:42:00|15142.2|15140.2|15142.9|15140.9|15143|15141|15141.7|15139.7|1
1648690930000|2022-03-31 01:42:10|15142.5|15140.5|15143.5|15141.5|15143.5|15141.5|15142.5|15140.5|8
1648690940000|2022-03-31 01:42:20|15143.6|15141.6|15143.7|15141.7|15144|15142|15143.5|15141.5|3
1648690950000|2022-03-31 01:42:30|15143.9|15141.9|15144|15142|15144.5|15142.5|15143.9|15141.9|7
1648690960000|2022-03-31 01:42:40|15143.9|15141.9|15142.4|15140.4|15143.9|15141.9|15142.2|15140.2|2
1648690970000|2022-03-31 01:42:50|15142.2|15140.2|15142.4|15140.4|15142.5|15140.5|15142.2|15140.2|1
1648690980000|2022-03-31 01:43:00|15142.5|15140.5|15144.4|15142.4|15144.4|15142.4|15142.5|15140.5|8
1648690990000|2022-03-31 01:43:10|15144.5|15142.5|15144.4|15142.4|15144.5|15142.5|15144.1|15142.1|1
1648691000000|2022-03-31 01:43:20|15144.2|15142.2|15144.5|15142.5|15144.6|15142.6|15144.2|15142.2|2
1648691010000|2022-03-31 01:43:30|15144.9|15142.9|15145.9|15143.9|15146.1|15144.1|15144.9|15142.9|13
1648691020000|2022-03-31 01:43:40|15146|15144|15145.9|15143.9|15146.1|15144.1|15145.6|15143.6|4
1648691030000|2022-03-31 01:43:50|15145.6|15143.6|15145.7|15143.7|15145.7|15143.7|15145.4|15143.4|0
1648691040000|2022-03-31 01:44:00|15145.9|15143.9|15145.6|15143.6|15146.5|15144.5|15145.4|15143.4|5
1648691050000|2022-03-31 01:44:10|15145.7|15143.7|15145.5|15143.5|15145.9|15143.9|15145.2|15143.2|1
1648691060000|2022-03-31 01:44:20|15145.4|15143.4|15143|15141|15145.6|15143.6|15143|15141|42
1648691070000|2022-03-31 01:44:30|15143.2|15141.2|15142.2|15140.2|15143.2|15141.2|15142.2|15140.2|6
1648691080000|2022-03-31 01:44:40|15142.1|15140.1|15143.6|15141.6|15143.6|15141.6|15142.1|15140.1|13
1648691090000|2022-03-31 01:44:50|15143.5|15141.5|15144|15142|15144|15142|15143.5|15141.5|7
1648691100000|2022-03-31 01:45:00|15143.9|15141.9|15143.9|15141.9|15144|15142|15143.2|15141.2|10
1648691110000|2022-03-31 01:45:10|15143.7|15141.7|15144|15142|15144|15142|15143.1|15141.1|2
1648691120000|2022-03-31 01:45:20|15144.5|15142.5|15144.6|15142.6|15144.9|15142.9|15144.2|15142.2|8
1648691130000|2022-03-31 01:45:30|15144.9|15142.9|15145.4|15143.4|15145.5|15143.5|15144.5|15142.5|3
1648691140000|2022-03-31 01:45:40|15145.5|15143.5|15144.5|15142.5|15145.5|15143.5|15144|15142|3
1648691150000|2022-03-31 01:45:50|15144.6|15142.6|15144.4|15142.4|15144.6|15142.6|15144.2|15142.2|0
1648691160000|2022-03-31 01:46:00|15144.2|15142.2|15143.4|15141.4|15144.4|15142.4|15143.1|15141.1|6
1648691170000|2022-03-31 01:46:10|15143.2|15141.2|15143.5|15141.5|15144|15142|15142.6|15140.6|11
1648691180000|2022-03-31 01:46:20|15143.6|15141.6|15142.7|15140.7|15143.6|15141.6|15142.7|15140.7|2
1648691190000|2022-03-31 01:46:30|15142.6|15140.6|15142.7|15140.7|15142.9|15140.9|15142.2|15140.2|4
1648691200000|2022-03-31 01:46:40|15142.9|15140.9|15142|15140|15142.9|15140.9|15141.9|15139.9|1
1648691210000|2022-03-31 01:46:50|15141.9|15139.9|15141.9|15139.9|15142.1|15140.1|15141.5|15139.5|8
1648691220000|2022-03-31 01:47:00|15142|15140|15141.5|15139.5|15142.5|15140.5|15141.5|15139.5|10
1648691230000|2022-03-31 01:47:10|15141.6|15139.6|15141.9|15139.9|15142.4|15140.4|15141.5|15139.5|7
1648691240000|2022-03-31 01:47:20|15142|15140|15143.2|15141.2|15143.2|15141.2|15141.9|15139.9|11
1648691250000|2022-03-31 01:47:30|15143.4|15141.4|15144|15142|15144.7|15142.7|15143.4|15141.4|26
1648691260000|2022-03-31 01:47:40|15144.1|15142.1|15144.6|15142.6|15144.9|15142.9|15144|15142|0
1648691270000|2022-03-31 01:47:50|15144.7|15142.7|15145.4|15143.4|15145.7|15143.7|15144.7|15142.7|15
1648691280000|2022-03-31 01:48:00|15145.5|15143.5|15144.6|15142.6|15145.5|15143.5|15144.6|15142.6|4
1648691290000|2022-03-31 01:48:10|15144.7|15142.7|15145.5|15143.5|15146.1|15144.1|15144.7|15142.7|1
1648691300000|2022-03-31 01:48:20|15145.6|15143.6|15147.6|15145.6|15148.2|15146.2|15145.6|15143.6|18
1648691310000|2022-03-31 01:48:30|15147.5|15145.5|15145.6|15143.6|15147.7|15145.7|15145.5|15143.5|8
1648691320000|2022-03-31 01:48:40|15145.5|15143.5|15146.4|15144.4|15146.6|15144.6|15145.4|15143.4|3
1648691330000|2022-03-31 01:48:50|15146.2|15144.2|15145.6|15143.6|15146.2|15144.2|15145.5|15143.5|6
1648691340000|2022-03-31 01:49:00|15145.5|15143.5|15144.4|15142.4|15146.1|15144.1|15144.4|15142.4|8
1648691350000|2022-03-31 01:49:10|15144.5|15142.5|15144.1|15142.1|15145.1|15143.1|15144.1|15142.1|1
1648691360000|2022-03-31 01:49:20|15143.9|15141.9|15143.1|15141.1|15143.9|15141.9|15142.7|15140.7|9
1648691370000|2022-03-31 01:49:30|15143.2|15141.2|15144|15142|15144|15142|15143.1|15141.1|1
1648691380000|2022-03-31 01:49:40|15144.2|15142.2|15143.1|15141.1|15144.2|15142.2|15142.9|15140.9|2
1648691390000|2022-03-31 01:49:50|15143.2|15141.2|15143.2|15141.2|15144|15142|15142.9|15140.9|4
1648691400000|2022-03-31 01:50:00|15143.1|15141.1|15144.4|15142.4|15144.5|15142.5|15142.5|15140.5|6
1648691410000|2022-03-31 01:50:10|15144.5|15142.5|15145.2|15143.2|15145.6|15143.6|15144.4|15142.4|0
1648691420000|2022-03-31 01:50:20|15145.4|15143.4|15146.5|15144.5|15146.5|15144.5|15145.4|15143.4|4
1648691430000|2022-03-31 01:50:30|15145.9|15143.9|15145.4|15143.4|15146.5|15144.5|15145.4|15143.4|6
1648691440000|2022-03-31 01:50:40|15145.5|15143.5|15146.4|15144.4|15147.1|15145.1|15145.5|15143.5|7
1648691450000|2022-03-31 01:50:50|15146.5|15144.5|15148.4|15146.4|15148.4|15146.4|15146.4|15144.4|3
1648691460000|2022-03-31 01:51:00|15148.5|15146.5|15146.7|15144.7|15148.5|15146.5|15146.5|15144.5|5
1648691470000|2022-03-31 01:51:10|15146.6|15144.6|15146.4|15144.4|15146.7|15144.7|15145.7|15143.7|2
1648691480000|2022-03-31 01:51:20|15146.2|15144.2|15146|15144|15146.2|15144.2|15145.7|15143.7|11
1648691490000|2022-03-31 01:51:30|15146.1|15144.1|15146.4|15144.4|15147.2|15145.2|15146.1|15144.1|2
1648691500000|2022-03-31 01:51:40|15146.5|15144.5|15146.1|15144.1|15146.7|15144.7|15145.6|15143.6|0
1648691510000|2022-03-31 01:51:50|15146|15144|15144.9|15142.9|15146|15144|15144.9|15142.9|3
1648691520000|2022-03-31 01:52:00|15145.1|15143.1|15146.4|15144.4|15146.4|15144.4|15144.9|15142.9|4
1648691530000|2022-03-31 01:52:10|15146.2|15144.2|15146.4|15144.4|15147.1|15145.1|15145.9|15143.9|6
1648691540000|2022-03-31 01:52:20|15146.5|15144.5|15147.4|15145.4|15147.7|15145.7|15146.2|15144.2|0
1648691550000|2022-03-31 01:52:30|15147.2|15145.2|15146.4|15144.4|15147.4|15145.4|15146.4|15144.4|4
1648691560000|2022-03-31 01:52:40|15146.5|15144.5|15146.4|15144.4|15146.9|15144.9|15145.5|15143.5|2
1648691570000|2022-03-31 01:52:50|15146.5|15144.5|15146.2|15144.2|15146.7|15144.7|15146.1|15144.1|0
1648691580000|2022-03-31 01:53:00|15146.4|15144.4|15146.1|15144.1|15146.5|15144.5|15146|15144|0
1648691590000|2022-03-31 01:53:10|15146|15144|15146.6|15144.6|15146.6|15144.6|15146|15144|0
1648691600000|2022-03-31 01:53:20|15146.7|15144.7|15146|15144|15146.9|15144.9|15146|15144|1
1648691610000|2022-03-31 01:53:30|15145.9|15143.9|15145.9|15143.9|15146.1|15144.1|15145.2|15143.2|2
1648691620000|2022-03-31 01:53:40|15145.7|15143.7|15145.6|15143.6|15145.9|15143.9|15145.2|15143.2|2
1648691630000|2022-03-31 01:53:50|15145.7|15143.7|15145.1|15143.1|15146|15144|15144.9|15142.9|6
1648691640000|2022-03-31 01:54:00|15145|15143|15144.1|15142.1|15145.4|15143.4|15143.9|15141.9|5
1648691650000|2022-03-31 01:54:10|15144|15142|15143.4|15141.4|15144.4|15142.4|15143.4|15141.4|9
1648691660000|2022-03-31 01:54:20|15143.2|15141.2|15143.6|15141.6|15143.6|15141.6|15143.1|15141.1|15
1648691670000|2022-03-31 01:54:30|15143.5|15141.5|15143.1|15141.1|15143.7|15141.7|15142.7|15140.7|2
1648691680000|2022-03-31 01:54:40|15143|15141|15143.1|15141.1|15143.4|15141.4|15142.9|15140.9|0
1648691690000|2022-03-31 01:54:50|15143|15141|15143.4|15141.4|15143.5|15141.5|15142.9|15140.9|5
1648691700000|2022-03-31 01:55:00|15143.5|15141.5|15143.4|15141.4|15143.6|15141.6|15143.1|15141.1|1
1648691710000|2022-03-31 01:55:10|15143.5|15141.5|15142.9|15140.9|15143.5|15141.5|15142.7|15140.7|2
1648691720000|2022-03-31 01:55:20|15142.7|15140.7|15143|15141|15143.4|15141.4|15142.4|15140.4|2
1648691730000|2022-03-31 01:55:30|15142.9|15140.9|15142.2|15140.2|15142.9|15140.9|15142.2|15140.2|3
1648691740000|2022-03-31 01:55:40|15142.4|15140.4|15142.2|15140.2|15142.4|15140.4|15142.2|15140.2|1
1648691750000|2022-03-31 01:55:50|15142.4|15140.4|15142.5|15140.5|15142.6|15140.6|15142.2|15140.2|1
1648691760000|2022-03-31 01:56:00|15142.6|15140.6|15142.2|15140.2|15143|15141|15142.1|15140.1|13
1648691770000|2022-03-31 01:56:10|15142.1|15140.1|15142.9|15140.9|15143.1|15141.1|15141.9|15139.9|4
1648691780000|2022-03-31 01:56:20|15143.1|15141.1|15142.5|15140.5|15143.1|15141.1|15142.5|15140.5|0
1648691790000|2022-03-31 01:56:30|15142.6|15140.6|15143.4|15141.4|15143.5|15141.5|15142.5|15140.5|0
1648691800000|2022-03-31 01:56:40|15143.2|15141.2|15142.9|15140.9|15144.1|15142.1|15142.6|15140.6|10
1648691810000|2022-03-31 01:56:50|15142.7|15140.7|15142.7|15140.7|15143|15141|15142.5|15140.5|1
1648691820000|2022-03-31 01:57:00|15142.6|15140.6|15142.1|15140.1|15142.7|15140.7|15141.9|15139.9|4
1648691830000|2022-03-31 01:57:10|15142|15140|15142.4|15140.4|15142.4|15140.4|15142|15140|0
1648691840000|2022-03-31 01:57:20|15142.2|15140.2|15142.1|15140.1|15142.4|15140.4|15142|15140|0
1648691850000|2022-03-31 01:57:30|15142|15140|15142.5|15140.5|15142.6|15140.6|15142|15140|2
1648691860000|2022-03-31 01:57:40|15142.4|15140.4|15143.1|15141.1|15143.4|15141.4|15142.4|15140.4|0
1648691870000|2022-03-31 01:57:50|15142.9|15140.9|15142.9|15140.9|15143.5|15141.5|15142.9|15140.9|1
1648691880000|2022-03-31 01:58:00|15142.7|15140.7|15142.7|15140.7|15142.9|15140.9|15142.7|15140.7|0
1648691890000|2022-03-31 01:58:10|15142.9|15140.9|15142.4|15140.4|15143.1|15141.1|15141.9|15139.9|4
1648691900000|2022-03-31 01:58:20|15142.2|15140.2|15142.2|15140.2|15143.4|15141.4|15142|15140|13
1648691910000|2022-03-31 01:58:30|15142.1|15140.1|15142|15140|15142.2|15140.2|15141.7|15139.7|0
1648691920000|2022-03-31 01:58:40|15141.9|15139.9|15141.9|15139.9|15142|15140|15141.9|15139.9|1
1648691930000|2022-03-31 01:58:50|15141.7|15139.7|15141.6|15139.6|15142|15140|15141.5|15139.5|18
1648691940000|2022-03-31 01:59:00|15141.7|15139.7|15143.4|15141.4|15143.4|15141.4|15141.6|15139.6|4
1648691950000|2022-03-31 01:59:10|15143.2|15141.2|15142.5|15140.5|15143.2|15141.2|15142.1|15140.1|0
1648691960000|2022-03-31 01:59:20|15142.4|15140.4|15143.2|15141.2|15143.2|15141.2|15142.4|15140.4|4
1648691970000|2022-03-31 01:59:30|15143.4|15141.4|15142.7|15140.7|15143.4|15141.4|15142.4|15140.4|1
1648691980000|2022-03-31 01:59:40|15142.6|15140.6|15143.2|15141.2|15143.4|15141.4|15142.5|15140.5|2
1648691990000|2022-03-31 01:59:50|15143.4|15141.4|15143.9|15141.9|15144|15142|15143.2|15141.2|4
1648692000000|2022-03-31 02:00:00|15143.7|15141.7|15143.4|15141.4|15143.7|15141.7|15142.4|15140.4|6
1648692010000|2022-03-31 02:00:10|15143.6|15141.6|15143.9|15141.9|15144|15142|15143.1|15141.1|4
1648692020000|2022-03-31 02:00:20|15143.7|15141.7|15142|15140|15143.7|15141.7|15141.9|15139.9|8
1648692030000|2022-03-31 02:00:30|15141.9|15139.9|15141.9|15139.9|15142|15140|15141.4|15139.4|12
1648692040000|2022-03-31 02:00:40|15141.7|15139.7|15142|15140|15142.1|15140.1|15141.7|15139.7|6
1648692050000|2022-03-31 02:00:50|15141.9|15139.9|15144.4|15142.4|15144.5|15142.5|15141.6|15139.6|136
1648692060000|2022-03-31 02:01:00|15144.2|15142.2|15145|15143|15145.6|15143.6|15144.2|15142.2|11
1648692070000|2022-03-31 02:01:10|15145.1|15143.1|15145.7|15143.7|15145.7|15143.7|15144.9|15142.9|9
1648692080000|2022-03-31 02:01:20|15145.4|15143.4|15144.7|15142.7|15145.4|15143.4|15144|15142|7
1648692090000|2022-03-31 02:01:30|15144.9|15142.9|15145|15143|15145.2|15143.2|15144.6|15142.6|2
1648692100000|2022-03-31 02:01:40|15144.9|15142.9|15143.9|15141.9|15145.2|15143.2|15143.5|15141.5|6
1648692110000|2022-03-31 02:01:50|15144|15142|15144|15142|15144.2|15142.2|15144|15142|1
1648692120000|2022-03-31 02:02:00|15144.1|15142.1|15143.4|15141.4|15144.6|15142.6|15142.7|15140.7|13
1648692130000|2022-03-31 02:02:10|15143.7|15141.7|15143.4|15141.4|15144.1|15142.1|15143.1|15141.1|6
1648692140000|2022-03-31 02:02:20|15143.5|15141.5|15143.7|15141.7|15143.7|15141.7|15143.1|15141.1|1
1648692150000|2022-03-31 02:02:30|15143.9|15141.9|15144|15142|15144.1|15142.1|15143.4|15141.4|0
1648692160000|2022-03-31 02:02:40|15143.9|15141.9|15143.9|15141.9|15144|15142|15143.7|15141.7|0
1648692170000|2022-03-31 02:02:50|15143.7|15141.7|15145.1|15143.1|15145.5|15143.5|15143.7|15141.7|4
1648692180000|2022-03-31 02:03:00|15145|15143|15143.2|15141.2|15145|15143|15143.2|15141.2|6
1648692190000|2022-03-31 02:03:10|15143.1|15141.1|15143.4|15141.4|15143.6|15141.6|15142.7|15140.7|4
1648692200000|2022-03-31 02:03:20|15143.2|15141.2|15142.6|15140.6|15143.2|15141.2|15141.6|15139.6|11
1648692210000|2022-03-31 02:03:30|15142.5|15140.5|15142.1|15140.1|15142.6|15140.6|15142.1|15140.1|2
1648692220000|2022-03-31 02:03:40|15142.2|15140.2|15141.9|15139.9|15143.1|15141.1|15141.6|15139.6|5
1648692230000|2022-03-31 02:03:50|15141.7|15139.7|15141.4|15139.4|15142.1|15140.1|15141.2|15139.2|27
1648692240000|2022-03-31 02:04:00|15141.1|15139.1|15141.9|15139.9|15142|15140|15141.1|15139.1|4
1648692250000|2022-03-31 02:04:10|15142|15140|15142.4|15140.4|15143.2|15141.2|15142|15140|6
1648692260000|2022-03-31 02:04:20|15142.5|15140.5|15141.9|15139.9|15142.5|15140.5|15141.7|15139.7|0
1648692270000|2022-03-31 02:04:30|15141.7|15139.7|15141.6|15139.6|15141.9|15139.9|15141|15139|5
1648692280000|2022-03-31 02:04:40|15141.5|15139.5|15141.5|15139.5|15141.9|15139.9|15141.1|15139.1|1
1648692290000|2022-03-31 02:04:50|15141.4|15139.4|15140.5|15138.5|15141.4|15139.4|15138.9|15136.9|72
1648692300000|2022-03-31 02:05:00|15140.2|15138.2|15139.7|15137.7|15140.6|15138.6|15139.7|15137.7|35
1648692310000|2022-03-31 02:05:10|15139.9|15137.9|15139.1|15137.1|15140.1|15138.1|15138.9|15136.9|5
1648692320000|2022-03-31 02:05:20|15139|15137|15138.9|15136.9|15139.9|15137.9|15138.9|15136.9|11
1648692330000|2022-03-31 02:05:30|15138.7|15136.7|15139.6|15137.6|15139.9|15137.9|15138.6|15136.6|12
1648692340000|2022-03-31 02:05:40|15139.2|15137.2|15136.9|15134.9|15139.6|15137.6|15136.7|15134.7|21
1648692350000|2022-03-31 02:05:50|15136.5|15134.5|15135.5|15133.5|15137.9|15135.9|15135.5|15133.5|57
1648692360000|2022-03-31 02:06:00|15135.7|15133.7|15136.4|15134.4|15136.4|15134.4|15135.4|15133.4|15
1648692370000|2022-03-31 02:06:10|15136.2|15134.2|15135.9|15133.9|15137.2|15135.2|15135.7|15133.7|11
1648692380000|2022-03-31 02:06:20|15136|15134|15136.5|15134.5|15136.5|15134.5|15135.7|15133.7|5
1648692390000|2022-03-31 02:06:30|15136.4|15134.4|15137.9|15135.9|15137.9|15135.9|15136.2|15134.2|7
1648692400000|2022-03-31 02:06:40|15138|15136|15138.4|15136.4|15139.4|15137.4|15138|15136|13
1648692410000|2022-03-31 02:06:50|15138.5|15136.5|15137.5|15135.5|15138.6|15136.6|15137.5|15135.5|4
1648692420000|2022-03-31 02:07:00|15137.6|15135.6|15137.9|15135.9|15137.9|15135.9|15137.4|15135.4|8
1648692430000|2022-03-31 02:07:10|15138.4|15136.4|15137.9|15135.9|15138.5|15136.5|15137.6|15135.6|2
1648692440000|2022-03-31 02:07:20|15137.7|15135.7|15138.5|15136.5|15138.5|15136.5|15137.6|15135.6|5
1648692450000|2022-03-31 02:07:30|15139.1|15137.1|15139.2|15137.2|15139.4|15137.4|15138.7|15136.7|1
1648692460000|2022-03-31 02:07:40|15139|15137|15140.7|15138.7|15141.1|15139.1|15138.7|15136.7|21
1648692470000|2022-03-31 02:07:50|15140.9|15138.9|15141.1|15139.1|15141.2|15139.2|15140.6|15138.6|9
1648692480000|2022-03-31 02:08:00|15141|15139|15142|15140|15142.5|15140.5|15141|15139|8
1648692490000|2022-03-31 02:08:10|15142.1|15140.1|15141|15139|15142.6|15140.6|15141|15139|8
1648692500000|2022-03-31 02:08:20|15141.1|15139.1|15141|15139|15141.6|15139.6|15141|15139|4
1648692510000|2022-03-31 02:08:30|15141.1|15139.1|15138.4|15136.4|15141.1|15139.1|15137.9|15135.9|13
1648692520000|2022-03-31 02:08:40|15138.6|15136.6|15139.7|15137.7|15140.1|15138.1|15138.2|15136.2|9
1648692530000|2022-03-31 02:08:50|15139.9|15137.9|15139.2|15137.2|15140.1|15138.1|15139.1|15137.1|1
1648692540000|2022-03-31 02:09:00|15139.1|15137.1|15140.5|15138.5|15140.5|15138.5|15138.9|15136.9|4
1648692550000|2022-03-31 02:09:10|15141|15139|15140.9|15138.9|15141.2|15139.2|15140.7|15138.7|4
1648692560000|2022-03-31 02:09:20|15141|15139|15141.2|15139.2|15141.4|15139.4|15140.7|15138.7|2
1648692570000|2022-03-31 02:09:30|15140.9|15138.9|15141.2|15139.2|15141.4|15139.4|15140.7|15138.7|2
1648692580000|2022-03-31 02:09:40|15141.4|15139.4|15140.6|15138.6|15141.6|15139.6|15140.6|15138.6|2
1648692590000|2022-03-31 02:09:50|15140.7|15138.7|15141.4|15139.4|15141.7|15139.7|15140.7|15138.7|4
1648692600000|2022-03-31 02:10:00|15141.1|15139.1|15142.4|15140.4|15142.5|15140.5|15141.1|15139.1|5
1648692610000|2022-03-31 02:10:10|15142.5|15140.5|15142.2|15140.2|15142.5|15140.5|15142|15140|2
1648692620000|2022-03-31 02:10:20|15142.1|15140.1|15142.1|15140.1|15142.5|15140.5|15142|15140|2
1648692630000|2022-03-31 02:10:30|15141.9|15139.9|15142.4|15140.4|15142.9|15140.9|15141.9|15139.9|4
1648692640000|2022-03-31 02:10:40|15142.5|15140.5|15142.9|15140.9|15143|15141|15142.4|15140.4|1
1648692650000|2022-03-31 02:10:50|15143|15141|15142.7|15140.7|15143|15141|15142.6|15140.6|1
1648692660000|2022-03-31 02:11:00|15142.9|15140.9|15141.5|15139.5|15142.9|15140.9|15141|15139|4
1648692670000|2022-03-31 02:11:10|15141.9|15139.9|15142.6|15140.6|15142.9|15140.9|15141.4|15139.4|7
1648692680000|2022-03-31 02:11:20|15142.7|15140.7|15142.9|15140.9|15143.2|15141.2|15142.6|15140.6|2
1648692690000|2022-03-31 02:11:30|15143.2|15141.2|15143.2|15141.2|15143.9|15141.9|15143.2|15141.2|7
1648692700000|2022-03-31 02:11:40|15143.1|15141.1|15143|15141|15143.2|15141.2|15142.7|15140.7|2
1648692710000|2022-03-31 02:11:50|15143.2|15141.2|15143.4|15141.4|15143.4|15141.4|15143.1|15141.1|1
1648692720000|2022-03-31 02:12:00|15143.5|15141.5|15144|15142|15145.2|15143.2|15143.5|15141.5|25
1648692730000|2022-03-31 02:12:10|15143.9|15141.9|15144.5|15142.5|15144.5|15142.5|15142.7|15140.7|27
1648692740000|2022-03-31 02:12:20|15144.4|15142.4|15145.1|15143.1|15145.4|15143.4|15144.4|15142.4|4
1648692750000|2022-03-31 02:12:30|15145|15143|15144.7|15142.7|15145.1|15143.1|15144.7|15142.7|3
1648692760000|2022-03-31 02:12:40|15144.6|15142.6|15145|15143|15145.1|15143.1|15144.6|15142.6|2
1648692770000|2022-03-31 02:12:50|15145.1|15143.1|15144.9|15142.9|15145.4|15143.4|15144.7|15142.7|3
1648692780000|2022-03-31 02:13:00|15144.7|15142.7|15145.7|15143.7|15146.2|15144.2|15144.6|15142.6|13
1648692790000|2022-03-31 02:13:10|15145.6|15143.6|15145.4|15143.4|15146|15144|15145.4|15143.4|2
1648692800000|2022-03-31 02:13:20|15145.6|15143.6|15145.6|15143.6|15146.2|15144.2|15145.4|15143.4|6
1648692810000|2022-03-31 02:13:30|15145.5|15143.5|15146.2|15144.2|15146.4|15144.4|15145.4|15143.4|6
1648692820000|2022-03-31 02:13:40|15146.4|15144.4|15146.2|15144.2|15146.5|15144.5|15146.1|15144.1|5
1648692830000|2022-03-31 02:13:50|15146.1|15144.1|15145.7|15143.7|15146.2|15144.2|15145.7|15143.7|7
1648692840000|2022-03-31 02:14:00|15145.9|15143.9|15147.5|15145.5|15147.7|15145.7|15145.6|15143.6|44
1648692850000|2022-03-31 02:14:10|15147.4|15145.4|15147.5|15145.5|15147.6|15145.6|15147.1|15145.1|5
1648692860000|2022-03-31 02:14:20|15147.6|15145.6|15147.4|15145.4|15147.6|15145.6|15147|15145|2
1648692870000|2022-03-31 02:14:30|15147.1|15145.1|15147.6|15145.6|15147.7|15145.7|15147|15145|4
1648692880000|2022-03-31 02:14:40|15147.5|15145.5|15147.4|15145.4|15147.6|15145.6|15147.2|15145.2|2
1648692890000|2022-03-31 02:14:50|15147.2|15145.2|15148|15146|15148.1|15146.1|15147.2|15145.2|12
1648692900000|2022-03-31 02:15:00|15147.9|15145.9|15147.4|15145.4|15148.1|15146.1|15147.2|15145.2|18
1648692910000|2022-03-31 02:15:10|15147.5|15145.5|15148.1|15146.1|15148.1|15146.1|15147.4|15145.4|1
1648692920000|2022-03-31 02:15:20|15148.2|15146.2|15147.9|15145.9|15148.6|15146.6|15147.9|15145.9|27
1648692930000|2022-03-31 02:15:30|15147.7|15145.7|15148|15146|15148.2|15146.2|15147.7|15145.7|2
1648692940000|2022-03-31 02:15:40|15147.9|15145.9|15148|15146|15148.4|15146.4|15147.6|15145.6|2
1648692950000|2022-03-31 02:15:50|15148.1|15146.1|15148.2|15146.2|15148.4|15146.4|15147.7|15145.7|3
1648692960000|2022-03-31 02:16:00|15148.4|15146.4|15148.4|15146.4|15148.4|15146.4|15148.1|15146.1|2
1648692970000|2022-03-31 02:16:10|15148.2|15146.2|15148.5|15146.5|15148.5|15146.5|15147.7|15145.7|10
1648692980000|2022-03-31 02:16:20|15148.6|15146.6|15148.5|15146.5|15148.6|15146.6|15148.2|15146.2|3
1648692990000|2022-03-31 02:16:30|15148.4|15146.4|15148.2|15146.2|15148.6|15146.6|15147.9|15145.9|5
1648693000000|2022-03-31 02:16:40|15148.4|15146.4|15148.2|15146.2|15148.5|15146.5|15148|15146|8
1648693010000|2022-03-31 02:16:50|15148.4|15146.4|15147.6|15145.6|15148.5|15146.5|15147.2|15145.2|12
1648693020000|2022-03-31 02:17:00|15147.5|15145.5|15147.6|15145.6|15147.9|15145.9|15146.7|15144.7|12
1648693030000|2022-03-31 02:17:10|15147.5|15145.5|15146.9|15144.9|15147.5|15145.5|15146.6|15144.6|39
1648693040000|2022-03-31 02:17:20|15147|15145|15147.2|15145.2|15147.7|15145.7|15146.9|15144.9|7
1648693050000|2022-03-31 02:17:30|15147.1|15145.1|15147.5|15145.5|15147.5|15145.5|15147|15145|1
1648693060000|2022-03-31 02:17:40|15147.4|15145.4|15147.2|15145.2|15147.9|15145.9|15147.1|15145.1|8
1648693070000|2022-03-31 02:17:50|15147.1|15145.1|15147.2|15145.2|15147.4|15145.4|15147|15145|2
1648693080000|2022-03-31 02:18:00|15147.4|15145.4|15148.5|15146.5|15148.5|15146.5|15147.2|15145.2|13
1648693090000|2022-03-31 02:18:10|15148.6|15146.6|15148.6|15146.6|15148.7|15146.7|15148.4|15146.4|4
1648693100000|2022-03-31 02:18:20|15148.5|15146.5|15148.7|15146.7|15149|15147|15148.5|15146.5|6
1648693110000|2022-03-31 02:18:30|15148.6|15146.6|15148.7|15146.7|15148.7|15146.7|15148.6|15146.6|0
1648693120000|2022-03-31 02:18:40|15148.6|15146.6|15148.5|15146.5|15148.6|15146.6|15148.4|15146.4|1
1648693130000|2022-03-31 02:18:50|15148.6|15146.6|15148.7|15146.7|15148.7|15146.7|15148.6|15146.6|2
1648693140000|2022-03-31 02:19:00|15148.6|15146.6|15148.7|15146.7|15148.7|15146.7|15148.2|15146.2|1
1648693150000|2022-03-31 02:19:10|15148.6|15146.6|15149.2|15147.2|15149.2|15147.2|15148.5|15146.5|11
1648693160000|2022-03-31 02:19:20|15149.4|15147.4|15148.9|15146.9|15149.4|15147.4|15148.5|15146.5|7
1648693170000|2022-03-31 02:19:30|15149|15147|15148.2|15146.2|15149.1|15147.1|15148.2|15146.2|4
1648693180000|2022-03-31 02:19:40|15148.4|15146.4|15148.7|15146.7|15148.9|15146.9|15148.4|15146.4|0
1648693190000|2022-03-31 02:19:50|15148.6|15146.6|15149.5|15147.5|15149.5|15147.5|15148.6|15146.6|6
1648693200000|2022-03-31 02:20:00|15149.2|15147.2|15149.4|15147.4|15149.7|15147.7|15149.2|15147.2|7
1648693210000|2022-03-31 02:20:10|15149.5|15147.5|15150.2|15148.2|15150.4|15148.4|15149.5|15147.5|14
1648693220000|2022-03-31 02:20:20|15150.4|15148.4|15148.9|15146.9|15150.6|15148.6|15148.4|15146.4|29
1648693230000|2022-03-31 02:20:30|15149.2|15147.2|15149.2|15147.2|15149.5|15147.5|15149|15147|2
1648693240000|2022-03-31 02:20:40|15149.1|15147.1|15149.7|15147.7|15149.7|15147.7|15148.7|15146.7|3
1648693250000|2022-03-31 02:20:50|15149.9|15147.9|15149.1|15147.1|15150.2|15148.2|15149|15147|2
1648693260000|2022-03-31 02:21:00|15149.2|15147.2|15148.9|15146.9|15149.4|15147.4|15148.4|15146.4|8
1648693270000|2022-03-31 02:21:10|15148.7|15146.7|15148.9|15146.9|15149.1|15147.1|15148.7|15146.7|1
1648693280000|2022-03-31 02:21:20|15148.7|15146.7|15148.9|15146.9|15148.9|15146.9|15148.6|15146.6|1
1648693290000|2022-03-31 02:21:30|15148.7|15146.7|15148.9|15146.9|15148.9|15146.9|15148.5|15146.5|1
1648693300000|2022-03-31 02:21:40|15149.1|15147.1|15149|15147|15149.2|15147.2|15149|15147|2
1648693310000|2022-03-31 02:21:50|15148.7|15146.7|15149.4|15147.4|15149.6|15147.6|15148.7|15146.7|11
1648693320000|2022-03-31 02:22:00|15149.5|15147.5|15148.9|15146.9|15149.5|15147.5|15148.7|15146.7|1
1648693330000|2022-03-31 02:22:10|15149|15147|15149.2|15147.2|15149.2|15147.2|15148.7|15146.7|1
1648693340000|2022-03-31 02:22:20|15149.1|15147.1|15148.1|15146.1|15149.4|15147.4|15148|15146|3
1648693350000|2022-03-31 02:22:30|15148|15146|15148.2|15146.2|15148.2|15146.2|15147.9|15145.9|1
1648693360000|2022-03-31 02:22:40|15148.4|15146.4|15148.6|15146.6|15148.7|15146.7|15148|15146|5
1648693370000|2022-03-31 02:22:50|15148.9|15146.9|15149.7|15147.7|15149.9|15147.9|15148.6|15146.6|9
1648693380000|2022-03-31 02:23:00|15149.9|15147.9|15150|15148|15150|15148|15149.5|15147.5|3
1648693390000|2022-03-31 02:23:10|15149.9|15147.9|15149.4|15147.4|15149.9|15147.9|15149.4|15147.4|3
1648693400000|2022-03-31 02:23:20|15149.2|15147.2|15149.6|15147.6|15149.7|15147.7|15149.1|15147.1|2
1648693410000|2022-03-31 02:23:30|15149.4|15147.4|15149.6|15147.6|15149.6|15147.6|15149.2|15147.2|11
1648693420000|2022-03-31 02:23:40|15149.7|15147.7|15150.2|15148.2|15150.5|15148.5|15149.5|15147.5|19
1648693430000|2022-03-31 02:23:50|15150.4|15148.4|15150.7|15148.7|15150.7|15148.7|15150.1|15148.1|3
1648693440000|2022-03-31 02:24:00|15150.9|15148.9|15150.4|15148.4|15150.9|15148.9|15150.1|15148.1|6
1648693450000|2022-03-31 02:24:10|15150.1|15148.1|15149.9|15147.9|15150.2|15148.2|15149.9|15147.9|3
1648693460000|2022-03-31 02:24:20|15149.6|15147.6|15150.1|15148.1|15150.2|15148.2|15149.5|15147.5|12
1648693470000|2022-03-31 02:24:30|15149.9|15147.9|15149|15147|15149.9|15147.9|15148.9|15146.9|2
1648693480000|2022-03-31 02:24:40|15149.1|15147.1|15149.9|15147.9|15150.2|15148.2|15149.1|15147.1|7
1648693490000|2022-03-31 02:24:50|15149.6|15147.6|15149.4|15147.4|15150.2|15148.2|15148.4|15146.4|9
1648693500000|2022-03-31 02:25:00|15149.2|15147.2|15150.1|15148.1|15150.4|15148.4|15149.1|15147.1|9
1648693510000|2022-03-31 02:25:10|15150|15148|15149.7|15147.7|15150|15148|15149.4|15147.4|5
1648693520000|2022-03-31 02:25:20|15149.6|15147.6|15149.6|15147.6|15149.7|15147.7|15149.5|15147.5|1
1648693530000|2022-03-31 02:25:30|15149.4|15147.4|15148.1|15146.1|15149.5|15147.5|15148.1|15146.1|22
1648693540000|2022-03-31 02:25:40|15148|15146|15148.6|15146.6|15148.6|15146.6|15148|15146|2
1648693550000|2022-03-31 02:25:50|15148.9|15146.9|15148.6|15146.6|15149.2|15147.2|15148.2|15146.2|10
1648693560000|2022-03-31 02:26:00|15148.7|15146.7|15149.7|15147.7|15149.9|15147.9|15148.6|15146.6|4
1648693570000|2022-03-31 02:26:10|15149.6|15147.6|15150|15148|15150|15148|15149.5|15147.5|4
1648693580000|2022-03-31 02:26:20|15150.1|15148.1|15150|15148|15150.1|15148.1|15149.4|15147.4|5
1648693590000|2022-03-31 02:26:30|15149.6|15147.6|15148.5|15146.5|15149.9|15147.9|15148.5|15146.5|4
1648693600000|2022-03-31 02:26:40|15148.6|15146.6|15149.6|15147.6|15149.9|15147.9|15148.5|15146.5|4
1648693610000|2022-03-31 02:26:50|15150.4|15148.4|15150.6|15148.6|15150.7|15148.7|15150.1|15148.1|6
1648693620000|2022-03-31 02:27:00|15150.5|15148.5|15150.5|15148.5|15150.7|15148.7|15150.2|15148.2|13
1648693630000|2022-03-31 02:27:10|15150.6|15148.6|15148.7|15146.7|15151|15149|15148.7|15146.7|40
1648693640000|2022-03-31 02:27:20|15148.5|15146.5|15148.2|15146.2|15148.7|15146.7|15148.2|15146.2|3
1648693650000|2022-03-31 02:27:30|15147.9|15145.9|15148|15146|15148.1|15146.1|15147.7|15145.7|12
1648693660000|2022-03-31 02:27:40|15147.9|15145.9|15148.1|15146.1|15148.1|15146.1|15147.1|15145.1|7
1648693670000|2022-03-31 02:27:50|15148|15146|15148.2|15146.2|15148.4|15146.4|15148|15146|0
1648693680000|2022-03-31 02:28:00|15148.1|15146.1|15149.4|15147.4|15149.5|15147.5|15148|15146|4
1648693690000|2022-03-31 02:28:10|15149.2|15147.2|15148|15146|15149.5|15147.5|15148|15146|4
1648693700000|2022-03-31 02:28:20|15147.9|15145.9|15148.7|15146.7|15148.7|15146.7|15147.7|15145.7|4
1648693710000|2022-03-31 02:28:30|15148.6|15146.6|15148.5|15146.5|15149|15147|15148.4|15146.4|3
1648693720000|2022-03-31 02:28:40|15148.6|15146.6|15148.6|15146.6|15148.7|15146.7|15148.5|15146.5|0
1648693730000|2022-03-31 02:28:50|15148.7|15146.7|15148.7|15146.7|15149.4|15147.4|15148.6|15146.6|7
1648693740000|2022-03-31 02:29:00|15148.9|15146.9|15148.9|15146.9|15149.2|15147.2|15148.6|15146.6|0
1648693750000|2022-03-31 02:29:10|15148.7|15146.7|15148.6|15146.6|15149.2|15147.2|15148.6|15146.6|2
1648693760000|2022-03-31 02:29:20|15148.7|15146.7|15147.6|15145.6|15148.7|15146.7|15147.6|15145.6|11
1648693770000|2022-03-31 02:29:30|15148.1|15146.1|15148.1|15146.1|15148.1|15146.1|15147.6|15145.6|3
1648693780000|2022-03-31 02:29:40|15148|15146|15147.9|15145.9|15148.1|15146.1|15147.7|15145.7|0
1648693790000|2022-03-31 02:29:50|15148|15146|15147.7|15145.7|15148.6|15146.6|15147.6|15145.6|1
1648693800000|2022-03-31 02:30:00|15147.9|15145.9|15148.4|15146.4|15148.9|15146.9|15147.7|15145.7|6
1648693810000|2022-03-31 02:30:10|15148.5|15146.5|15148.4|15146.4|15148.9|15146.9|15148.2|15146.2|4
1648693820000|2022-03-31 02:30:20|15148.5|15146.5|15148.1|15146.1|15148.6|15146.6|15147.6|15145.6|6
1648693830000|2022-03-31 02:30:30|15148|15146|15147|15145|15148.1|15146.1|15147|15145|13
1648693840000|2022-03-31 02:30:40|15147.1|15145.1|15148|15146|15148|15146|15146.1|15144.1|12
1648693850000|2022-03-31 02:30:50|15147.9|15145.9|15148.6|15146.6|15149.1|15147.1|15147.9|15145.9|10
1648693860000|2022-03-31 02:31:00|15148.7|15146.7|15148.4|15146.4|15149.4|15147.4|15148.2|15146.2|7
1648693870000|2022-03-31 02:31:10|15148.5|15146.5|15149.4|15147.4|15149.4|15147.4|15148|15146|8
1648693880000|2022-03-31 02:31:20|15149.2|15147.2|15149.4|15147.4|15149.9|15147.9|15149.2|15147.2|11
1648693890000|2022-03-31 02:31:30|15149.7|15147.7|15149.9|15147.9|15150.1|15148.1|15149.7|15147.7|5
1648693900000|2022-03-31 02:31:40|15149.6|15147.6|15150|15148|15150.1|15148.1|15149.6|15147.6|9
1648693910000|2022-03-31 02:31:50|15150.1|15148.1|15150.2|15148.2|15150.5|15148.5|15150|15148|3
1648693920000|2022-03-31 02:32:00|15150.4|15148.4|15150.2|15148.2|15150.9|15148.9|15150.1|15148.1|3
1648693930000|2022-03-31 02:32:10|15150.4|15148.4|15150.4|15148.4|15150.6|15148.6|15149.7|15147.7|7
1648693940000|2022-03-31 02:32:20|15150|15148|15149.6|15147.6|15150.2|15148.2|15149.6|15147.6|2
1648693960000|2022-03-31 02:32:40|15149.5|15147.5|15149.7|15147.7|15150.2|15148.2|15149.5|15147.5|4
1648693970000|2022-03-31 02:32:50|15149.6|15147.6|15150.1|15148.1|15150.1|15148.1|15149.5|15147.5|15
1648693980000|2022-03-31 02:33:00|15150|15148|15150.7|15148.7|15151.2|15149.2|15150|15148|3
1648693990000|2022-03-31 02:33:10|15150.9|15148.9|15150.7|15148.7|15151.2|15149.2|15150.6|15148.6|1
1648694000000|2022-03-31 02:33:20|15150.9|15148.9|15150.7|15148.7|15150.9|15148.9|15150.7|15148.7|1
1648694010000|2022-03-31 02:33:30|15150.9|15148.9|15150.7|15148.7|15150.9|15148.9|15150.6|15148.6|1
1648694020000|2022-03-31 02:33:40|15150.9|15148.9|15149.5|15147.5|15150.9|15148.9|15149.5|15147.5|8
1648694030000|2022-03-31 02:33:50|15149.7|15147.7|15150.2|15148.2|15150.2|15148.2|15149.5|15147.5|4
1648694040000|2022-03-31 02:34:00|15150.4|15148.4|15151|15149|15151.1|15149.1|15150.4|15148.4|3
1648694050000|2022-03-31 02:34:10|15151.1|15149.1|15151.1|15149.1|15151.2|15149.2|15150.9|15148.9|0
1648694060000|2022-03-31 02:34:20|15151.2|15149.2|15151.6|15149.6|15152.1|15150.1|15151.1|15149.1|6
1648694070000|2022-03-31 02:34:30|15151.7|15149.7|15151.2|15149.2|15151.7|15149.7|15150.9|15148.9|5
1648694080000|2022-03-31 02:34:40|15151.4|15149.4|15151.5|15149.5|15151.5|15149.5|15151.1|15149.1|0
1648694090000|2022-03-31 02:34:50|15151.2|15149.2|15151.2|15149.2|15151.6|15149.6|15151.1|15149.1|1
1648694100000|2022-03-31 02:35:00|15151.4|15149.4|15153.1|15151.1|15153.1|15151.1|15151.2|15149.2|19
1648694110000|2022-03-31 02:35:10|15153|15151|15153.1|15151.1|15153.2|15151.2|15152.6|15150.6|125
1648694120000|2022-03-31 02:35:20|15153.2|15151.2|15153.7|15151.7|15153.9|15151.9|15153|15151|7
1648694130000|2022-03-31 02:35:30|15153.6|15151.6|15153.5|15151.5|15153.7|15151.7|15153.2|15151.2|10
1648694140000|2022-03-31 02:35:40|15153.6|15151.6|15153.9|15151.9|15153.9|15151.9|15153.6|15151.6|3
1648694150000|2022-03-31 02:35:50|15153.7|15151.7|15153.7|15151.7|15153.9|15151.9|15153.5|15151.5|1
1648694160000|2022-03-31 02:36:00|15153.6|15151.6|15153.7|15151.7|15153.9|15151.9|15153.2|15151.2|4
1648694170000|2022-03-31 02:36:10|15153.9|15151.9|15153.6|15151.6|15154|15152|15153.6|15151.6|4
1648694180000|2022-03-31 02:36:20|15153.7|15151.7|15153.9|15151.9|15154|15152|15153.7|15151.7|1
1648694190000|2022-03-31 02:36:30|15154|15152|15153.7|15151.7|15154|15152|15153.7|15151.7|5
1648694200000|2022-03-31 02:36:40|15153.9|15151.9|15154.9|15152.9|15155|15153|15153.7|15151.7|11
1648694210000|2022-03-31 02:36:50|15154.7|15152.7|15155|15153|15155|15153|15154.7|15152.7|2
1648694220000|2022-03-31 02:37:00|15155.1|15153.1|15160.1|15158.1|15161.5|15159.5|15155.1|15153.1|245
1648694230000|2022-03-31 02:37:10|15160.2|15158.2|15159.9|15157.9|15160.2|15158.2|15159.2|15157.2|29
1648694240000|2022-03-31 02:37:20|15160|15158|15160.2|15158.2|15160.7|15158.7|15159.7|15157.7|47
1648694250000|2022-03-31 02:37:30|15160.4|15158.4|15159.5|15157.5|15160.7|15158.7|15159.1|15157.1|11
1648694260000|2022-03-31 02:37:40|15159.6|15157.6|15160.1|15158.1|15160.9|15158.9|15159.5|15157.5|14
1648694270000|2022-03-31 02:37:50|15160.2|15158.2|15160.5|15158.5|15160.7|15158.7|15160.1|15158.1|5
1648694280000|2022-03-31 02:38:00|15160.6|15158.6|15160.5|15158.5|15160.6|15158.6|15158.6|15156.6|33
1648694290000|2022-03-31 02:38:10|15160.4|15158.4|15159.9|15157.9|15160.5|15158.5|15159.6|15157.6|11
1648694300000|2022-03-31 02:38:20|15159.7|15157.7|15160.4|15158.4|15160.7|15158.7|15159.7|15157.7|13
1648694310000|2022-03-31 02:38:30|15160.5|15158.5|15160.4|15158.4|15160.6|15158.6|15160|15158|3
1648694320000|2022-03-31 02:38:40|15160.7|15158.7|15160.4|15158.4|15160.7|15158.7|15160.2|15158.2|2
1648694330000|2022-03-31 02:38:50|15160.2|15158.2|15160.9|15158.9|15161|15159|15160.2|15158.2|3
1648694340000|2022-03-31 02:39:00|15160.7|15158.7|15160.9|15158.9|15160.9|15158.9|15160.2|15158.2|3
1648694350000|2022-03-31 02:39:10|15161|15159|15160.9|15158.9|15161.7|15159.7|15160.9|15158.9|7
1648694360000|2022-03-31 02:39:20|15160.6|15158.6|15160.7|15158.7|15161.4|15159.4|15160.5|15158.5|6
1648694370000|2022-03-31 02:39:30|15160.6|15158.6|15160.9|15158.9|15161.2|15159.2|15160.6|15158.6|3
1648694380000|2022-03-31 02:39:40|15161.1|15159.1|15160.4|15158.4|15161.6|15159.6|15160.4|15158.4|48
1648694390000|2022-03-31 02:39:50|15160.5|15158.5|15161.6|15159.6|15161.6|15159.6|15160.5|15158.5|5
1648694400000|2022-03-31 02:40:00|15161.7|15159.7|15160|15158|15161.9|15159.9|15159.9|15157.9|6
1648694410000|2022-03-31 02:40:10|15160.1|15158.1|15159.2|15157.2|15160.2|15158.2|15159|15157|12
1648694420000|2022-03-31 02:40:20|15159.4|15157.4|15159.9|15157.9|15160|15158|15159.2|15157.2|47
1648694430000|2022-03-31 02:40:30|15159.7|15157.7|15160|15158|15160.2|15158.2|15159.7|15157.7|5
1648694440000|2022-03-31 02:40:40|15160.2|15158.2|15159.4|15157.4|15160.4|15158.4|15159.2|15157.2|10
1648694450000|2022-03-31 02:40:50|15159.2|15157.2|15160|15158|15160.2|15158.2|15159.1|15157.1|58
1648694460000|2022-03-31 02:41:00|15159.9|15157.9|15159.1|15157.1|15160.1|15158.1|15159.1|15157.1|7
1648694470000|2022-03-31 02:41:10|15159.5|15157.5|15158.9|15156.9|15159.5|15157.5|15158.7|15156.7|18
1648694480000|2022-03-31 02:41:20|15158.6|15156.6|15157.4|15155.4|15158.6|15156.6|15157.2|15155.2|2
1648694490000|2022-03-31 02:41:30|15157.6|15155.6|15157.2|15155.2|15157.6|15155.6|15157.2|15155.2|3
1648694500000|2022-03-31 02:41:40|15157.4|15155.4|15157.2|15155.2|15157.5|15155.5|15157.1|15155.1|2
1648694510000|2022-03-31 02:41:50|15157.4|15155.4|15157.2|15155.2|15157.7|15155.7|15157.2|15155.2|10
1648694520000|2022-03-31 02:42:00|15157.4|15155.4|15157.5|15155.5|15158.4|15156.4|15157.2|15155.2|9
1648694530000|2022-03-31 02:42:10|15157.6|15155.6|15157.7|15155.7|15158.1|15156.1|15157.5|15155.5|2
1648694540000|2022-03-31 02:42:20|15157.6|15155.6|15156.1|15154.1|15157.6|15155.6|15156|15154|7
1648694550000|2022-03-31 02:42:30|15156.2|15154.2|15156.4|15154.4|15156.4|15154.4|15155.7|15153.7|5
1648694560000|2022-03-31 02:42:40|15156.5|15154.5|15157.1|15155.1|15157.4|15155.4|15156.5|15154.5|1
1648694570000|2022-03-31 02:42:50|15156.9|15154.9|15157.4|15155.4|15157.4|15155.4|15156.7|15154.7|1
1648694580000|2022-03-31 02:43:00|15157.1|15155.1|15157.6|15155.6|15157.7|15155.7|15157|15155|11
1648694590000|2022-03-31 02:43:10|15157.5|15155.5|15156.6|15154.6|15157.7|15155.7|15156.5|15154.5|3
1648694600000|2022-03-31 02:43:20|15156.5|15154.5|15156.6|15154.6|15156.9|15154.9|15156.5|15154.5|0
1648694610000|2022-03-31 02:43:30|15156.7|15154.7|15157.4|15155.4|15157.5|15155.5|15156.7|15154.7|1
1648694620000|2022-03-31 02:43:40|15157.5|15155.5|15157.4|15155.4|15157.7|15155.7|15157.4|15155.4|4
1648694630000|2022-03-31 02:43:50|15157.2|15155.2|15157.4|15155.4|15157.4|15155.4|15157.2|15155.2|0
1648694640000|2022-03-31 02:44:00|15157.1|15155.1|15157.1|15155.1|15157.4|15155.4|15156.7|15154.7|4
1648694650000|2022-03-31 02:44:10|15157.2|15155.2|15157.2|15155.2|15157.4|15155.4|15157.2|15155.2|0
1648694660000|2022-03-31 02:44:20|15157.4|15155.4|15158|15156|15158.1|15156.1|15157.1|15155.1|5
1648694670000|2022-03-31 02:44:30|15157.9|15155.9|15157.4|15155.4|15157.9|15155.9|15157.4|15155.4|3
1648694680000|2022-03-31 02:44:40|15157.6|15155.6|15158.1|15156.1|15158.1|15156.1|15157.5|15155.5|3
1648694690000|2022-03-31 02:44:50|15158.2|15156.2|15157.1|15155.1|15158.2|15156.2|15157|15155|4
1648694700000|2022-03-31 02:45:00|15157.2|15155.2|15156.7|15154.7|15157.4|15155.4|15156.7|15154.7|3
1648694710000|2022-03-31 02:45:10|15156.9|15154.9|15156.2|15154.2|15157|15155|15156.1|15154.1|6
1648694720000|2022-03-31 02:45:20|15156.1|15154.1|15156|15154|15156.1|15154.1|15155.4|15153.4|17
1648694730000|2022-03-31 02:45:30|15155.7|15153.7|15156|15154|15156.1|15154.1|15155.6|15153.6|5
1648694740000|2022-03-31 02:45:40|15156.1|15154.1|15157.5|15155.5|15157.6|15155.6|15156|15154|16
1648694750000|2022-03-31 02:45:50|15157.6|15155.6|15157.1|15155.1|15157.6|15155.6|15156.6|15154.6|1
1648694760000|2022-03-31 02:46:00|15157|15155|15156|15154|15157.2|15155.2|15155.9|15153.9|8
1648694770000|2022-03-31 02:46:10|15155.9|15153.9|15155.9|15153.9|15156.1|15154.1|15155.9|15153.9|2
1648694780000|2022-03-31 02:46:20|15155.7|15153.7|15155.9|15153.9|15156.2|15154.2|15155.7|15153.7|3
1648694790000|2022-03-31 02:46:30|15156.4|15154.4|15156.2|15154.2|15156.5|15154.5|15156.2|15154.2|4
1648694800000|2022-03-31 02:46:40|15156.4|15154.4|15156.9|15154.9|15157.2|15155.2|15156.4|15154.4|14
1648694810000|2022-03-31 02:46:50|15156.7|15154.7|15157.2|15155.2|15157.5|15155.5|15156.7|15154.7|3
1648694820000|2022-03-31 02:47:00|15157.4|15155.4|15156.6|15154.6|15158|15156|15156.6|15154.6|2
1648694830000|2022-03-31 02:47:10|15156.5|15154.5|15157.6|15155.6|15157.6|15155.6|15156.1|15154.1|12
1648694840000|2022-03-31 02:47:20|15157.5|15155.5|15157.5|15155.5|15157.7|15155.7|15157.4|15155.4|1
1648694850000|2022-03-31 02:47:30|15157.6|15155.6|15158.9|15156.9|15158.9|15156.9|15157.5|15155.5|11
1648694860000|2022-03-31 02:47:40|15158.7|15156.7|15158.5|15156.5|15159|15157|15158.1|15156.1|1
1648694870000|2022-03-31 02:47:50|15158.6|15156.6|15158.5|15156.5|15159|15157|15158.2|15156.2|2
1648694880000|2022-03-31 02:48:00|15158.6|15156.6|15157.6|15155.6|15158.6|15156.6|15157.2|15155.2|13
1648694890000|2022-03-31 02:48:10|15157.5|15155.5|15157.4|15155.4|15157.5|15155.5|15157.2|15155.2|1
1648694900000|2022-03-31 02:48:20|15157.2|15155.2|15155.7|15153.7|15157.6|15155.6|15155.5|15153.5|11
1648694910000|2022-03-31 02:48:30|15155.9|15153.9|15155.4|15153.4|15155.9|15153.9|15155.4|15153.4|3
1648694920000|2022-03-31 02:48:40|15155.5|15153.5|15155.9|15153.9|15156.1|15154.1|15155.5|15153.5|13
1648694930000|2022-03-31 02:48:50|15155.7|15153.7|15157|15155|15157|15155|15155.7|15153.7|3
1648694940000|2022-03-31 02:49:00|15156.9|15154.9|15157.6|15155.6|15157.7|15155.7|15156.9|15154.9|3
1648694950000|2022-03-31 02:49:10|15157.7|15155.7|15158.2|15156.2|15158.4|15156.4|15157.7|15155.7|2
1648694960000|2022-03-31 02:49:20|15158.4|15156.4|15158.2|15156.2|15158.4|15156.4|15158.2|15156.2|0
1648694970000|2022-03-31 02:49:30|15158.1|15156.1|15157.1|15155.1|15158.1|15156.1|15157|15155|3
1648694980000|2022-03-31 02:49:40|15157.2|15155.2|15157.2|15155.2|15157.5|15155.5|15157|15155|1
1648694990000|2022-03-31 02:49:50|15157.1|15155.1|15157.6|15155.6|15157.6|15155.6|15157.1|15155.1|1
1648695000000|2022-03-31 02:50:00|15157.5|15155.5|15157.4|15155.4|15157.6|15155.6|15157.1|15155.1|2
1648695010000|2022-03-31 02:50:10|15157.5|15155.5|15156.9|15154.9|15157.6|15155.6|15156.5|15154.5|4
1648695020000|2022-03-31 02:50:20|15156.7|15154.7|15155.7|15153.7|15157|15155|15155.7|15153.7|2
1648695030000|2022-03-31 02:50:30|15155.9|15153.9|15156|15154|15156.1|15154.1|15155.5|15153.5|9
1648695040000|2022-03-31 02:50:40|15156.1|15154.1|15156.1|15154.1|15156.2|15154.2|15156|15154|1
1648695050000|2022-03-31 02:50:50|15156.2|15154.2|15156.2|15154.2|15156.5|15154.5|15156.1|15154.1|3
1648695060000|2022-03-31 02:51:00|15155.5|15153.5|15156.4|15154.4|15156.5|15154.5|15155.4|15153.4|12
1648695070000|2022-03-31 02:51:10|15156.2|15154.2|15156.4|15154.4|15156.6|15154.6|15156.2|15154.2|0
1648695080000|2022-03-31 02:51:20|15156.1|15154.1|15156.6|15154.6|15157|15155|15156.1|15154.1|4
1648695090000|2022-03-31 02:51:30|15156.7|15154.7|15156.4|15154.4|15156.7|15154.7|15156.2|15154.2|2
1648695100000|2022-03-31 02:51:40|15156.2|15154.2|15156.4|15154.4|15156.4|15154.4|15156.1|15154.1|1
1648695110000|2022-03-31 02:51:50|15156.5|15154.5|15156.2|15154.2|15156.6|15154.6|15156.2|15154.2|0
1648695120000|2022-03-31 02:52:00|15156|15154|15156.1|15154.1|15156.2|15154.2|15155.9|15153.9|2
1648695130000|2022-03-31 02:52:10|15156|15154|15155.7|15153.7|15156.1|15154.1|15155.7|15153.7|0
1648695140000|2022-03-31 02:52:20|15156|15154|15156.1|15154.1|15156.2|15154.2|15155.7|15153.7|1
1648695150000|2022-03-31 02:52:30|15156.2|15154.2|15155.9|15153.9|15156.2|15154.2|15155.9|15153.9|3
1648695160000|2022-03-31 02:52:40|15156.1|15154.1|15156.2|15154.2|15156.4|15154.4|15155.7|15153.7|5
1648695170000|2022-03-31 02:52:50|15156.4|15154.4|15156.4|15154.4|15156.4|15154.4|15156.2|15154.2|3
1648695180000|2022-03-31 02:53:00|15156.2|15154.2|15155.9|15153.9|15156.4|15154.4|15155.7|15153.7|4
1648695190000|2022-03-31 02:53:10|15155.7|15153.7|15155.9|15153.9|15155.9|15153.9|15155.7|15153.7|0
1648695200000|2022-03-31 02:53:20|15155.7|15153.7|15155.7|15153.7|15156|15154|15155.7|15153.7|2
1648695210000|2022-03-31 02:53:30|15155.9|15153.9|15155.4|15153.4|15156|15154|15155.2|15153.2|49
1648695220000|2022-03-31 02:53:40|15155.2|15153.2|15155.4|15153.4|15156.1|15154.1|15155.2|15153.2|28
1648695230000|2022-03-31 02:53:50|15155.5|15153.5|15155.5|15153.5|15155.5|15153.5|15155.5|15153.5|13
1648695240000|2022-03-31 02:54:00|15155.4|15153.4|15155.7|15153.7|15155.9|15153.9|15155.2|15153.2|23
1648695250000|2022-03-31 02:54:10|15156|15154|15155.4|15153.4|15156|15154|15155.2|15153.2|8
1648695260000|2022-03-31 02:54:20|15155.5|15153.5|15155.9|15153.9|15155.9|15153.9|15155.2|15153.2|7
1648695270000|2022-03-31 02:54:30|15156|15154|15155.9|15153.9|15156.1|15154.1|15155.9|15153.9|11
1648695280000|2022-03-31 02:54:40|15156|15154|15156.2|15154.2|15156.2|15154.2|15156|15154|5
1648695290000|2022-03-31 02:54:50|15156.4|15154.4|15157.2|15155.2|15157.2|15155.2|15156.2|15154.2|8
1648695300000|2022-03-31 02:55:00|15156.9|15154.9|15156.2|15154.2|15157|15155|15156.1|15154.1|16
1648695310000|2022-03-31 02:55:10|15156.4|15154.4|15156.2|15154.2|15156.4|15154.4|15155.4|15153.4|12
1648695320000|2022-03-31 02:55:20|15156.1|15154.1|15156.1|15154.1|15156.2|15154.2|15156|15154|4
1648695330000|2022-03-31 02:55:30|15156.2|15154.2|15156.1|15154.1|15156.2|15154.2|15156.1|15154.1|0
1648695340000|2022-03-31 02:55:40|15156.2|15154.2|15156.4|15154.4|15156.4|15154.4|15156.2|15154.2|4
1648695350000|2022-03-31 02:55:50|15156.5|15154.5|15156.7|15154.7|15157.2|15155.2|15156.4|15154.4|2
1648695360000|2022-03-31 02:56:00|15156.9|15154.9|15156.9|15154.9|15157|15155|15156.2|15154.2|7
1648695370000|2022-03-31 02:56:10|15157.2|15155.2|15156.5|15154.5|15157.7|15155.7|15156.5|15154.5|9
1648695380000|2022-03-31 02:56:20|15156.6|15154.6|15157.2|15155.2|15157.2|15155.2|15156.6|15154.6|1
1648695390000|2022-03-31 02:56:30|15156.5|15154.5|15156.2|15154.2|15156.6|15154.6|15156.2|15154.2|1
1648695400000|2022-03-31 02:56:40|15156.4|15154.4|15156.5|15154.5|15156.6|15154.6|15156.2|15154.2|0
1648695410000|2022-03-31 02:56:50|15156.4|15154.4|15156.5|15154.5|15156.5|15154.5|15156.2|15154.2|1
1648695420000|2022-03-31 02:57:00|15156.6|15154.6|15157.2|15155.2|15157.4|15155.4|15156.5|15154.5|3
1648695430000|2022-03-31 02:57:10|15157.1|15155.1|15156.9|15154.9|15157.1|15155.1|15156.6|15154.6|0
1648695440000|2022-03-31 02:57:20|15156.7|15154.7|15156.7|15154.7|15157|15155|15156.6|15154.6|0
1648695450000|2022-03-31 02:57:30|15156.6|15154.6|15156.7|15154.7|15156.9|15154.9|15156.6|15154.6|1
1648695460000|2022-03-31 02:57:40|15156.9|15154.9|15156.5|15154.5|15157|15155|15156.5|15154.5|2
1648695470000|2022-03-31 02:57:50|15156.4|15154.4|15157.2|15155.2|15157.2|15155.2|15156.4|15154.4|3
1648695480000|2022-03-31 02:58:00|15157.1|15155.1|15157.6|15155.6|15158.5|15156.5|15157|15155|18
1648695490000|2022-03-31 02:58:10|15157.7|15155.7|15157.4|15155.4|15157.7|15155.7|15157|15155|2
1648695500000|2022-03-31 02:58:20|15157.2|15155.2|15157.1|15155.1|15157.6|15155.6|15157|15155|0
1648695510000|2022-03-31 02:58:30|15157.2|15155.2|15157.4|15155.4|15157.6|15155.6|15156.9|15154.9|7
1648695520000|2022-03-31 02:58:40|15157.2|15155.2|15156.2|15154.2|15157.4|15155.4|15156.2|15154.2|3
1648695530000|2022-03-31 02:58:50|15156.1|15154.1|15156|15154|15156.2|15154.2|15155.9|15153.9|11
1648695540000|2022-03-31 02:59:00|15156.1|15154.1|15156.6|15154.6|15157.4|15155.4|15156.1|15154.1|6
1648695550000|2022-03-31 02:59:10|15156.5|15154.5|15156.7|15154.7|15156.7|15154.7|15156.1|15154.1|3
1648695560000|2022-03-31 02:59:20|15157.1|15155.1|15156.2|15154.2|15157.2|15155.2|15156.2|15154.2|17
1648695570000|2022-03-31 02:59:30|15156.4|15154.4|15156.5|15154.5|15156.5|15154.5|15156.2|15154.2|1
1648695580000|2022-03-31 02:59:40|15156.4|15154.4|15156.1|15154.1|15156.6|15154.6|15155.6|15153.6|16
1648695590000|2022-03-31 02:59:50|15156.5|15154.5|15157.5|15155.5|15157.5|15155.5|15156.4|15154.4|44
1648695600000|2022-03-31 03:00:00|15157.4|15155.4|15157.5|15155.5|15158|15156|15157.4|15155.4|16
1648695610000|2022-03-31 03:00:10|15157.6|15155.6|15159.2|15157.2|15159.2|15157.2|15157.6|15155.6|11
1648695620000|2022-03-31 03:00:20|15159|15157|15158.7|15156.7|15159|15157|15158.4|15156.4|0
1648695630000|2022-03-31 03:00:30|15158.5|15156.5|15157.5|15155.5|15158.5|15156.5|15157.4|15155.4|9
1648695640000|2022-03-31 03:00:40|15157.4|15155.4|15155.9|15153.9|15157.4|15155.4|15155.7|15153.7|22
1648695650000|2022-03-31 03:00:50|15156|15154|15155.9|15153.9|15156.2|15154.2|15155.7|15153.7|3
1648695660000|2022-03-31 03:01:00|15156.1|15154.1|15155.9|15153.9|15156.2|15154.2|15155.9|15153.9|7
1648695670000|2022-03-31 03:01:10|15156|15154|15156|15154|15156.7|15154.7|15156|15154|2
1648695680000|2022-03-31 03:01:20|15156.1|15154.1|15156.1|15154.1|15156.2|15154.2|15156.1|15154.1|0
1648695690000|2022-03-31 03:01:30|15156.2|15154.2|15156.2|15154.2|15156.2|15154.2|15156.1|15154.1|1
1648695700000|2022-03-31 03:01:40|15156.4|15154.4|15156.2|15154.2|15156.4|15154.4|15156.2|15154.2|0
1648695710000|2022-03-31 03:01:50|15156.4|15154.4|15156.9|15154.9|15156.9|15154.9|15156.4|15154.4|2
1648695720000|2022-03-31 03:02:00|15156.5|15154.5|15156.7|15154.7|15156.7|15154.7|15156.2|15154.2|5
1648695730000|2022-03-31 03:02:10|15156.9|15154.9|15157.1|15155.1|15157.5|15155.5|15156.9|15154.9|5
1648695740000|2022-03-31 03:02:20|15157.2|15155.2|15157.1|15155.1|15157.4|15155.4|15157|15155|0
1648695750000|2022-03-31 03:02:30|15157|15155|15156.2|15154.2|15157|15155|15156.2|15154.2|2
1648695760000|2022-03-31 03:02:40|15156|15154|15156.2|15154.2|15156.2|15154.2|15156|15154|8
1648695770000|2022-03-31 03:02:50|15156.4|15154.4|15156.7|15154.7|15157|15155|15156.4|15154.4|4
1648695780000|2022-03-31 03:03:00|15156.6|15154.6|15156|15154|15157.5|15155.5|15156|15154|5
1648695790000|2022-03-31 03:03:10|15156.1|15154.1|15156.7|15154.7|15156.9|15154.9|15156.1|15154.1|30
1648695800000|2022-03-31 03:03:20|15156.9|15154.9|15156.1|15154.1|15156.9|15154.9|15156|15154|10
1648695810000|2022-03-31 03:03:30|15156|15154|15156|15154|15156.1|15154.1|15155.9|15153.9|0
1648695820000|2022-03-31 03:03:40|15155.9|15153.9|15155.9|15153.9|15156|15154|15155.9|15153.9|0
1648695830000|2022-03-31 03:03:50|15155.7|15153.7|15156.6|15154.6|15156.6|15154.6|15155.7|15153.7|12
1648695840000|2022-03-31 03:04:00|15156.5|15154.5|15156.4|15154.4|15156.6|15154.6|15156|15154|1
1648695850000|2022-03-31 03:04:10|15156.5|15154.5|15157.2|15155.2|15157.2|15155.2|15156.5|15154.5|2
1648695860000|2022-03-31 03:04:20|15157|15155|15157.5|15155.5|15157.6|15155.6|15157|15155|5
1648695870000|2022-03-31 03:04:30|15157.4|15155.4|15157.6|15155.6|15158.1|15156.1|15157.2|15155.2|4
1648695880000|2022-03-31 03:04:40|15157.7|15155.7|15158.4|15156.4|15158.4|15156.4|15157.7|15155.7|3
1648695890000|2022-03-31 03:04:50|15158.5|15156.5|15157.2|15155.2|15158.5|15156.5|15157.1|15155.1|4
1648695900000|2022-03-31 03:05:00|15157.4|15155.4|15157.5|15155.5|15157.5|15155.5|15157.1|15155.1|0
1648695910000|2022-03-31 03:05:10|15157.4|15155.4|15156.5|15154.5|15157.5|15155.5|15156.5|15154.5|2
1648695920000|2022-03-31 03:05:20|15156.2|15154.2|15156.2|15154.2|15156.2|15154.2|15156|15154|3
1648695930000|2022-03-31 03:05:30|15156.1|15154.1|15156.4|15154.4|15156.5|15154.5|15156.1|15154.1|1
1648695940000|2022-03-31 03:05:40|15156.5|15154.5|15157.5|15155.5|15157.5|15155.5|15156.4|15154.4|1
1648695950000|2022-03-31 03:05:50|15157.6|15155.6|15158|15156|15158|15156|15157.6|15155.6|1
1648695960000|2022-03-31 03:06:00|15158.1|15156.1|15157.7|15155.7|15158.1|15156.1|15157.7|15155.7|0
1648695970000|2022-03-31 03:06:10|15157.9|15155.9|15157.4|15155.4|15157.9|15155.9|15157.2|15155.2|1
1648695980000|2022-03-31 03:06:20|15157.2|15155.2|15157.1|15155.1|15157.2|15155.2|15156.7|15154.7|3
1648695990000|2022-03-31 03:06:30|15157|15155|15157|15155|15157.4|15155.4|15156.9|15154.9|3
1648696000000|2022-03-31 03:06:40|15157.1|15155.1|15157|15155|15157.5|15155.5|15156.6|15154.6|3
1648696010000|2022-03-31 03:06:50|15156.9|15154.9|15157.1|15155.1|15157.1|15155.1|15156.6|15154.6|0
1648696020000|2022-03-31 03:07:00|15157.2|15155.2|15158.4|15156.4|15158.4|15156.4|15157.1|15155.1|8
1648696030000|2022-03-31 03:07:10|15158.5|15156.5|15157.4|15155.4|15158.5|15156.5|15157.4|15155.4|0
1648696040000|2022-03-31 03:07:20|15157.5|15155.5|15158.2|15156.2|15158.2|15156.2|15157.4|15155.4|1
1648696050000|2022-03-31 03:07:30|15158.1|15156.1|15157.1|15155.1|15158.2|15156.2|15157.1|15155.1|7
1648696060000|2022-03-31 03:07:40|15157|15155|15156.6|15154.6|15157.1|15155.1|15156.4|15154.4|14
1648696070000|2022-03-31 03:07:50|15156.7|15154.7|15157.1|15155.1|15157.1|15155.1|15156.7|15154.7|1
1648696080000|2022-03-31 03:08:00|15156.9|15154.9|15157.2|15155.2|15157.4|15155.4|15156.9|15154.9|0
1648696090000|2022-03-31 03:08:10|15157.4|15155.4|15157.5|15155.5|15157.5|15155.5|15157.4|15155.4|0
1648696100000|2022-03-31 03:08:20|15157.4|15155.4|15157.1|15155.1|15157.4|15155.4|15157|15155|1
1648696110000|2022-03-31 03:08:30|15156.6|15154.6|15156.9|15154.9|15157.6|15155.6|15156.5|15154.5|16
1648696120000|2022-03-31 03:08:40|15156.7|15154.7|15156.2|15154.2|15157|15155|15156.2|15154.2|2
1648696130000|2022-03-31 03:08:50|15156.1|15154.1|15156.1|15154.1|15156.1|15154.1|15156.1|15154.1|1
1648696140000|2022-03-31 03:09:00|15156|15154|15155.6|15153.6|15156.2|15154.2|15155.6|15153.6|16
1648696150000|2022-03-31 03:09:10|15155.7|15153.7|15155.6|15153.6|15156|15154|15155.4|15153.4|23
1648696160000|2022-03-31 03:09:20|15155.5|15153.5|15155.4|15153.4|15155.6|15153.6|15155.4|15153.4|2
1648696170000|2022-03-31 03:09:30|15155.2|15153.2|15155.4|15153.4|15155.4|15153.4|15155.2|15153.2|29
1648696180000|2022-03-31 03:09:40|15155.6|15153.6|15155.6|15153.6|15155.6|15153.6|15155.4|15153.4|9
1648696190000|2022-03-31 03:09:50|15155.5|15153.5|15155.4|15153.4|15155.6|15153.6|15155.4|15153.4|3
1648696200000|2022-03-31 03:10:00|15155.2|15153.2|15151.7|15149.7|15155.2|15153.2|15151.6|15149.6|61
1648696210000|2022-03-31 03:10:10|15151.9|15149.9|15151|15149|15152.1|15150.1|15148.1|15146.1|87
1648696220000|2022-03-31 03:10:20|15151.1|15149.1|15151.2|15149.2|15152.1|15150.1|15151.1|15149.1|4
1648696230000|2022-03-31 03:10:30|15151.4|15149.4|15150.7|15148.7|15151.4|15149.4|15150.6|15148.6|4
1648696240000|2022-03-31 03:10:40|15150.6|15148.6|15149.5|15147.5|15151|15149|15148.5|15146.5|8
1648696250000|2022-03-31 03:10:50|15149.6|15147.6|15149.9|15147.9|15150|15148|15149.2|15147.2|8
1648696260000|2022-03-31 03:11:00|15150.4|15148.4|15147.9|15145.9|15150.4|15148.4|15147.2|15145.2|18
1648696270000|2022-03-31 03:11:10|15148|15146|15149|15147|15149.4|15147.4|15147.9|15145.9|8
1648696280000|2022-03-31 03:11:20|15149.1|15147.1|15149.9|15147.9|15150|15148|15148.6|15146.6|3
1648696290000|2022-03-31 03:11:30|15149.7|15147.7|15150.2|15148.2|15150.4|15148.4|15149.7|15147.7|6
1648696300000|2022-03-31 03:11:40|15150.4|15148.4|15150.9|15148.9|15151.4|15149.4|15150.4|15148.4|6
1648696310000|2022-03-31 03:11:50|15150.7|15148.7|15150.6|15148.6|15150.9|15148.9|15150.4|15148.4|0
1648696320000|2022-03-31 03:12:00|15150.5|15148.5|15151.1|15149.1|15151.1|15149.1|15150|15148|9
1648696330000|2022-03-31 03:12:10|15151.2|15149.2|15152.7|15150.7|15153.1|15151.1|15151.1|15149.1|4
1648696340000|2022-03-31 03:12:20|15152.9|15150.9|15151.9|15149.9|15153.1|15151.1|15151.9|15149.9|19
1648696350000|2022-03-31 03:12:30|15151.7|15149.7|15151.4|15149.4|15151.7|15149.7|15151.1|15149.1|1
1648696360000|2022-03-31 03:12:40|15151.2|15149.2|15152.5|15150.5|15153|15151|15151.2|15149.2|3
1648696370000|2022-03-31 03:12:50|15152.4|15150.4|15152.1|15150.1|15152.5|15150.5|15151.6|15149.6|3
1648696380000|2022-03-31 03:13:00|15152.2|15150.2|15152.1|15150.1|15152.7|15150.7|15151.7|15149.7|4
1648696390000|2022-03-31 03:13:10|15152|15150|15152.1|15150.1|15152.5|15150.5|15151.9|15149.9|1
1648696400000|2022-03-31 03:13:20|15152|15150|15150.9|15148.9|15152|15150|15150.9|15148.9|4
1648696410000|2022-03-31 03:13:30|15150.7|15148.7|15151.1|15149.1|15151.4|15149.4|15150.2|15148.2|3
1648696420000|2022-03-31 03:13:40|15151|15149|15150.6|15148.6|15151.2|15149.2|15150.5|15148.5|7
1648696430000|2022-03-31 03:13:50|15150.5|15148.5|15151.1|15149.1|15151.5|15149.5|15150.4|15148.4|4
1648696440000|2022-03-31 03:14:00|15151.2|15149.2|15151.5|15149.5|15151.7|15149.7|15151.1|15149.1|1
1648696450000|2022-03-31 03:14:10|15151.6|15149.6|15152.1|15150.1|15152.9|15150.9|15151.6|15149.6|6
1648696460000|2022-03-31 03:14:20|15152|15150|15151.6|15149.6|15152|15150|15151.4|15149.4|4
1648696470000|2022-03-31 03:14:30|15151.7|15149.7|15151.6|15149.6|15151.9|15149.9|15151.5|15149.5|1
1648696480000|2022-03-31 03:14:40|15151.7|15149.7|15151.9|15149.9|15151.9|15149.9|15151.5|15149.5|1
1648696490000|2022-03-31 03:14:50|15152|15150|15151.7|15149.7|15152.1|15150.1|15151.6|15149.6|3
1648696500000|2022-03-31 03:15:00|15151.6|15149.6|15152.4|15150.4|15152.4|15150.4|15151.2|15149.2|8
1648696510000|2022-03-31 03:15:10|15152.1|15150.1|15152.2|15150.2|15152.7|15150.7|15152.1|15150.1|1
1648696520000|2022-03-31 03:15:20|15152.4|15150.4|15152.4|15150.4|15152.5|15150.5|15152.2|15150.2|2
1648696530000|2022-03-31 03:15:30|15152.2|15150.2|15151.7|15149.7|15152.9|15150.9|15151.6|15149.6|4
1648696540000|2022-03-31 03:15:40|15151.6|15149.6|15152.1|15150.1|15152.6|15150.6|15151.6|15149.6|3
1648696550000|2022-03-31 03:15:50|15152|15150|15151.9|15149.9|15152.1|15150.1|15151.9|15149.9|1
1648696560000|2022-03-31 03:16:00|15152|15150|15152.4|15150.4|15152.6|15150.6|15151.9|15149.9|3
1648696570000|2022-03-31 03:16:10|15152.5|15150.5|15152.9|15150.9|15153|15151|15152.4|15150.4|4
1648696580000|2022-03-31 03:16:20|15152.7|15150.7|15152.1|15150.1|15152.7|15150.7|15151.7|15149.7|3
1648696590000|2022-03-31 03:16:30|15152.2|15150.2|15154.1|15152.1|15155.1|15153.1|15152.2|15150.2|52
1648696600000|2022-03-31 03:16:40|15154.2|15152.2|15154.2|15152.2|15154.5|15152.5|15154|15152|1
1648696610000|2022-03-31 03:16:50|15154.1|15152.1|15154.2|15152.2|15154.2|15152.2|15154|15152|0
1648696620000|2022-03-31 03:17:00|15154.1|15152.1|15154.1|15152.1|15154.4|15152.4|15154|15152|0
1648696630000|2022-03-31 03:17:10|15154.2|15152.2|15154.4|15152.4|15154.5|15152.5|15154.1|15152.1|5
1648696640000|2022-03-31 03:17:20|15154.2|15152.2|15154.4|15152.4|15154.5|15152.5|15154.1|15152.1|0
1648696650000|2022-03-31 03:17:30|15154.5|15152.5|15154.4|15152.4|15154.5|15152.5|15154.2|15152.2|0
1648696660000|2022-03-31 03:17:40|15154.5|15152.5|15154.6|15152.6|15154.6|15152.6|15154.4|15152.4|0
1648696670000|2022-03-31 03:17:50|15154.7|15152.7|15154.7|15152.7|15155|15153|15154.6|15152.6|1
1648696680000|2022-03-31 03:18:00|15154.6|15152.6|15154.6|15152.6|15154.7|15152.7|15154.5|15152.5|0
1648696690000|2022-03-31 03:18:10|15154.7|15152.7|15155.6|15153.6|15155.7|15153.7|15154.6|15152.6|2
1648696700000|2022-03-31 03:18:20|15155.5|15153.5|15155.6|15153.6|15155.7|15153.7|15155.5|15153.5|0
1648696710000|2022-03-31 03:18:30|15155.5|15153.5|15155.2|15153.2|15155.6|15153.6|15155.1|15153.1|1
1648696720000|2022-03-31 03:18:40|15155.4|15153.4|15155.4|15153.4|15155.5|15153.5|15155.1|15153.1|3
1648696730000|2022-03-31 03:18:50|15155.5|15153.5|15155.5|15153.5|15155.5|15153.5|15155.4|15153.4|2
1648696740000|2022-03-31 03:19:00|15155.4|15153.4|15155.2|15153.2|15155.4|15153.4|15155|15153|6
1648696750000|2022-03-31 03:19:10|15155.1|15153.1|15155|15153|15155.2|15153.2|15155|15153|1
1648696760000|2022-03-31 03:19:20|15155.1|15153.1|15155.4|15153.4|15155.4|15153.4|15155|15153|1
1648696770000|2022-03-31 03:19:30|15155.2|15153.2|15154.9|15152.9|15155.2|15153.2|15154.9|15152.9|2
1648696780000|2022-03-31 03:19:40|15154.7|15152.7|15153.9|15151.9|15154.7|15152.7|15153.7|15151.7|7
1648696790000|2022-03-31 03:19:50|15153.7|15151.7|15153.9|15151.9|15154|15152|15153.5|15151.5|2
1648696800000|2022-03-31 03:20:00|15153.7|15151.7|15152.2|15150.2|15154|15152|15152.1|15150.1|7
1648696810000|2022-03-31 03:20:10|15152.4|15150.4|15153.7|15151.7|15153.7|15151.7|15152.2|15150.2|6
1648696820000|2022-03-31 03:20:20|15153.6|15151.6|15154.5|15152.5|15154.5|15152.5|15153.6|15151.6|4
1648696830000|2022-03-31 03:20:30|15154.4|15152.4|15154.4|15152.4|15154.6|15152.6|15154.1|15152.1|1
1648696840000|2022-03-31 03:20:40|15154.5|15152.5|15155.6|15153.6|15155.6|15153.6|15154.4|15152.4|5
1648696850000|2022-03-31 03:20:50|15155.5|15153.5|15154.9|15152.9|15155.5|15153.5|15154.5|15152.5|2
1648696860000|2022-03-31 03:21:00|15154.7|15152.7|15155.4|15153.4|15155.4|15153.4|15154.7|15152.7|0
1648696900000|2022-03-31 03:21:40|15155.2|15153.2|15155.2|15153.2|15155.2|15153.2|15155.1|15153.1|3
1648696910000|2022-03-31 03:21:50|15155.5|15153.5|15154.9|15152.9|15155.5|15153.5|15154.9|15152.9|3
1648696920000|2022-03-31 03:22:00|15155|15153|15155.2|15153.2|15155.2|15153.2|15154.6|15152.6|3
1648696930000|2022-03-31 03:22:10|15155.1|15153.1|15156.2|15154.2|15156.4|15154.4|15155.1|15153.1|9
1648696940000|2022-03-31 03:22:20|15156.5|15154.5|15155.4|15153.4|15156.9|15154.9|15155.4|15153.4|13
1648696950000|2022-03-31 03:22:30|15155.5|15153.5|15154.1|15152.1|15155.5|15153.5|15154.1|15152.1|1
1648696960000|2022-03-31 03:22:40|15154|15152|15153.9|15151.9|15154.1|15152.1|15153.9|15151.9|0
1648696970000|2022-03-31 03:22:50|15154|15152|15154|15152|15154.1|15152.1|15153.9|15151.9|0
1648696980000|2022-03-31 03:23:00|15153.9|15151.9|15153.9|15151.9|15154|15152|15153.9|15151.9|0
1648696990000|2022-03-31 03:23:10|15154|15152|15154.6|15152.6|15155.2|15153.2|15154|15152|15
1648697000000|2022-03-31 03:23:20|15154.7|15152.7|15154.7|15152.7|15155|15153|15154.6|15152.6|2
1648697010000|2022-03-31 03:23:30|15154.9|15152.9|15154.6|15152.6|15154.9|15152.9|15154.4|15152.4|5
1648697020000|2022-03-31 03:23:40|15154.9|15152.9|15154.7|15152.7|15154.9|15152.9|15154.4|15152.4|0
1648697040000|2022-03-31 03:24:00|15154.6|15152.6|15154.7|15152.7|15154.9|15152.9|15154.6|15152.6|0
1648697050000|2022-03-31 03:24:10|15154.6|15152.6|15154.9|15152.9|15155|15153|15154.6|15152.6|1
1648697060000|2022-03-31 03:24:20|15154.7|15152.7|15154.5|15152.5|15155|15153|15154.2|15152.2|0
1648697070000|2022-03-31 03:24:30|15154.4|15152.4|15154.1|15152.1|15154.5|15152.5|15154|15152|0
1648697080000|2022-03-31 03:24:40|15154|15152|15154.9|15152.9|15154.9|15152.9|15153.9|15151.9|2
1648697090000|2022-03-31 03:24:50|15154.6|15152.6|15155.1|15153.1|15155.2|15153.2|15154.5|15152.5|0
1648697100000|2022-03-31 03:25:00|15155.2|15153.2|15154.7|15152.7|15155.5|15153.5|15154.4|15152.4|2
1648697110000|2022-03-31 03:25:10|15154.9|15152.9|15154.6|15152.6|15154.9|15152.9|15154.6|15152.6|0
1648697120000|2022-03-31 03:25:20|15154.7|15152.7|15154.7|15152.7|15154.7|15152.7|15154.6|15152.6|0
1648697130000|2022-03-31 03:25:30|15154.4|15152.4|15154.2|15152.2|15154.6|15152.6|15154.1|15152.1|3
1648697140000|2022-03-31 03:25:40|15154.4|15152.4|15154.4|15152.4|15154.5|15152.5|15154.2|15152.2|2
1648697150000|2022-03-31 03:25:50|15154.5|15152.5|15154.5|15152.5|15154.5|15152.5|15154.2|15152.2|0
1648697160000|2022-03-31 03:26:00|15154.4|15152.4|15154.2|15152.2|15154.5|15152.5|15154.2|15152.2|0
1648697170000|2022-03-31 03:26:10|15154.4|15152.4|15155|15153|15155.2|15153.2|15154.2|15152.2|3
1648697180000|2022-03-31 03:26:20|15155.1|15153.1|15154.9|15152.9|15155.1|15153.1|15154.9|15152.9|1
1648697190000|2022-03-31 03:26:30|15155|15153|15155.4|15153.4|15155.5|15153.5|15154.9|15152.9|2
1648697200000|2022-03-31 03:26:40|15155.2|15153.2|15154.4|15152.4|15155.4|15153.4|15154.4|15152.4|6
1648697210000|2022-03-31 03:26:50|15154.2|15152.2|15154.2|15152.2|15154.6|15152.6|15154.1|15152.1|2
1648697220000|2022-03-31 03:27:00|15154.6|15152.6|15155.4|15153.4|15155.6|15153.6|15154.4|15152.4|4
1648697230000|2022-03-31 03:27:10|15155.5|15153.5|15155.4|15153.4|15156|15154|15155.4|15153.4|2
1648697240000|2022-03-31 03:27:20|15155.2|15153.2|15155.1|15153.1|15156|15154|15154.7|15152.7|10
1648697250000|2022-03-31 03:27:30|15155|15153|15155.9|15153.9|15156|15154|15155|15153|3
1648697260000|2022-03-31 03:27:40|15155.7|15153.7|15155.4|15153.4|15155.9|15153.9|15155.1|15153.1|0
1648697270000|2022-03-31 03:27:50|15155.5|15153.5|15155.4|15153.4|15155.6|15153.6|15155.4|15153.4|1
1648697280000|2022-03-31 03:28:00|15155.2|15153.2|15155.2|15153.2|15155.5|15153.5|15155.2|15153.2|1
1648697290000|2022-03-31 03:28:10|15155.4|15153.4|15155.2|15153.2|15155.9|15153.9|15155.2|15153.2|2
1648697300000|2022-03-31 03:28:20|15155.4|15153.4|15155.2|15153.2|15156|15154|15155.2|15153.2|0
1648697310000|2022-03-31 03:28:30|15155.4|15153.4|15155.4|15153.4|15155.7|15153.7|15155.2|15153.2|6
1648697320000|2022-03-31 03:28:40|15155.5|15153.5|15155.4|15153.4|15155.5|15153.5|15155.4|15153.4|0
1648697330000|2022-03-31 03:28:50|15155.2|15153.2|15154.9|15152.9|15155.4|15153.4|15154.7|15152.7|3
1648697340000|2022-03-31 03:29:00|15155|15153|15155.2|15153.2|15155.4|15153.4|15155|15153|2
1648697350000|2022-03-31 03:29:10|15155.1|15153.1|15155.9|15153.9|15156|15154|15155.1|15153.1|1
1648697360000|2022-03-31 03:29:20|15156|15154|15156|15154|15156.1|15154.1|15156|15154|0
1648697370000|2022-03-31 03:29:30|15156.1|15154.1|15156.1|15154.1|15156.1|15154.1|15155.9|15153.9|3
1648697380000|2022-03-31 03:29:40|15156|15154|15156.6|15154.6|15156.7|15154.7|15156|15154|5
1648697390000|2022-03-31 03:29:50|15156.5|15154.5|15156.4|15154.4|15157|15155|15156.2|15154.2|8
1648697400000|2022-03-31 03:30:00|15156.6|15154.6|15155.1|15153.1|15156.6|15154.6|15154.4|15152.4|9
1648697410000|2022-03-31 03:30:10|15155.2|15153.2|15154.5|15152.5|15155.2|15153.2|15154.4|15152.4|1
1648697420000|2022-03-31 03:30:20|15154.4|15152.4|15153|15151|15154.6|15152.6|15153|15151|8
1648697430000|2022-03-31 03:30:30|15152.9|15150.9|15152.9|15150.9|15153.2|15151.2|15152.7|15150.7|8
1648697440000|2022-03-31 03:30:40|15153|15151|15154.1|15152.1|15154.5|15152.5|15152.9|15150.9|3
1648697450000|2022-03-31 03:30:50|15154|15152|15153.5|15151.5|15154.4|15152.4|15153.4|15151.4|1
1648697460000|2022-03-31 03:31:00|15153.6|15151.6|15152.1|15150.1|15154.2|15152.2|15151.5|15149.5|16
1648697470000|2022-03-31 03:31:10|15152.5|15150.5|15151.7|15149.7|15152.7|15150.7|15151.7|15149.7|4
1648697480000|2022-03-31 03:31:20|15152|15150|15150.9|15148.9|15152.1|15150.1|15150.6|15148.6|15
1648697490000|2022-03-31 03:31:30|15151|15149|15150.6|15148.6|15151.5|15149.5|15150.6|15148.6|3
1648697500000|2022-03-31 03:31:40|15150.5|15148.5|15150.4|15148.4|15150.6|15148.6|15150.4|15148.4|4
1648697510000|2022-03-31 03:31:50|15150.5|15148.5|15149.9|15147.9|15150.5|15148.5|15149.1|15147.1|13
1648697520000|2022-03-31 03:32:00|15150|15148|15150.9|15148.9|15151.7|15149.7|15150|15148|7
1648697530000|2022-03-31 03:32:10|15151|15149|15151.4|15149.4|15152|15150|15151|15149|0
1648697540000|2022-03-31 03:32:20|15151.5|15149.5|15151.9|15149.9|15152.5|15150.5|15151.4|15149.4|3
1648697550000|2022-03-31 03:32:30|15152|15150|15151.9|15149.9|15152.1|15150.1|15151.1|15149.1|5
1648697560000|2022-03-31 03:32:40|15151.7|15149.7|15151.4|15149.4|15151.9|15149.9|15150.9|15148.9|0
1648697570000|2022-03-31 03:32:50|15151.2|15149.2|15151.4|15149.4|15151.7|15149.7|15151.2|15149.2|1
1648697580000|2022-03-31 03:33:00|15151.5|15149.5|15151.1|15149.1|15151.5|15149.5|15151.1|15149.1|1
1648697590000|2022-03-31 03:33:10|15151.4|15149.4|15152.9|15150.9|15152.9|15150.9|15151.4|15149.4|3
1648697600000|2022-03-31 03:33:20|15152.6|15150.6|15152.9|15150.9|15153.4|15151.4|15152.6|15150.6|2
1648697610000|2022-03-31 03:33:30|15152.7|15150.7|15151.6|15149.6|15152.9|15150.9|15151.6|15149.6|1
1648697620000|2022-03-31 03:33:40|15151.7|15149.7|15151.4|15149.4|15152.1|15150.1|15151.4|15149.4|0
1648697630000|2022-03-31 03:33:50|15151.5|15149.5|15151.6|15149.6|15152|15150|15151.5|15149.5|0
1648697640000|2022-03-31 03:34:00|15151.7|15149.7|15152|15150|15152.5|15150.5|15151.5|15149.5|3
1648697650000|2022-03-31 03:34:10|15152.1|15150.1|15151.5|15149.5|15152.1|15150.1|15151.4|15149.4|0
1648697660000|2022-03-31 03:34:20|15151.4|15149.4|15150.9|15148.9|15151.4|15149.4|15150.1|15148.1|7
1648697670000|2022-03-31 03:34:30|15150.7|15148.7|15151|15149|15151.1|15149.1|15150.4|15148.4|16
1648697680000|2022-03-31 03:34:40|15151.1|15149.1|15150.6|15148.6|15151.1|15149.1|15150.1|15148.1|4
1648697690000|2022-03-31 03:34:50|15150.7|15148.7|15149.4|15147.4|15150.7|15148.7|15149.2|15147.2|13
1648697700000|2022-03-31 03:35:00|15149.5|15147.5|15148.4|15146.4|15149.7|15147.7|15148.2|15146.2|7
1648697710000|2022-03-31 03:35:10|15148.5|15146.5|15148.1|15146.1|15148.5|15146.5|15148.1|15146.1|2
1648697720000|2022-03-31 03:35:20|15148.2|15146.2|15148.4|15146.4|15148.6|15146.6|15148.2|15146.2|12
1648697730000|2022-03-31 03:35:30|15148.5|15146.5|15148.5|15146.5|15148.5|15146.5|15147.2|15145.2|31
1648697740000|2022-03-31 03:35:40|15148|15146|15147.6|15145.6|15148.2|15146.2|15147.6|15145.6|2
1648697750000|2022-03-31 03:35:50|15147.4|15145.4|15147.2|15145.2|15147.5|15145.5|15147.1|15145.1|4
1648697760000|2022-03-31 03:36:00|15147|15145|15147.2|15145.2|15147.2|15145.2|15146.7|15144.7|3
1648697770000|2022-03-31 03:36:10|15147.5|15145.5|15147.6|15145.6|15147.9|15145.9|15147.5|15145.5|4
1648697780000|2022-03-31 03:36:20|15147.5|15145.5|15147.4|15145.4|15147.5|15145.5|15147.4|15145.4|3
1648697790000|2022-03-31 03:36:30|15147.2|15145.2|15147.4|15145.4|15147.5|15145.5|15146.7|15144.7|7
1648697800000|2022-03-31 03:36:40|15147.2|15145.2|15146.5|15144.5|15147.4|15145.4|15146.4|15144.4|4
1648697810000|2022-03-31 03:36:50|15146.6|15144.6|15145.5|15143.5|15146.7|15144.7|15145.5|15143.5|20
1648697820000|2022-03-31 03:37:00|15145.4|15143.4|15145.5|15143.5|15145.9|15143.9|15145.1|15143.1|14
1648697830000|2022-03-31 03:37:10|15145.6|15143.6|15145.2|15143.2|15146|15144|15145.2|15143.2|9
1648697840000|2022-03-31 03:37:20|15144.4|15142.4|15144.6|15142.6|15144.9|15142.9|15144.1|15142.1|9
1648697850000|2022-03-31 03:37:30|15144.7|15142.7|15142.9|15140.9|15144.7|15142.7|15142.7|15140.7|9
1648697860000|2022-03-31 03:37:40|15142.7|15140.7|15142.5|15140.5|15142.9|15140.9|15142.2|15140.2|6
1648697870000|2022-03-31 03:37:50|15142.4|15140.4|15141.9|15139.9|15142.5|15140.5|15141.5|15139.5|21
1648697880000|2022-03-31 03:38:00|15141.7|15139.7|15141.2|15139.2|15142.1|15140.1|15141.2|15139.2|10
1648697890000|2022-03-31 03:38:10|15141.1|15139.1|15141.5|15139.5|15141.9|15139.9|15140.9|15138.9|8
1648697900000|2022-03-31 03:38:20|15141.4|15139.4|15142|15140|15142|15140|15141.2|15139.2|18
1648697910000|2022-03-31 03:38:30|15141.9|15139.9|15142.9|15140.9|15142.9|15140.9|15141.9|15139.9|11
1648697920000|2022-03-31 03:38:40|15142.6|15140.6|15143.4|15141.4|15143.5|15141.5|15142.5|15140.5|17
1648697930000|2022-03-31 03:38:50|15143.2|15141.2|15143|15141|15143.2|15141.2|15143|15141|5
1648697940000|2022-03-31 03:39:00|15142.9|15140.9|15142.9|15140.9|15143.2|15141.2|15142.9|15140.9|0
1648697950000|2022-03-31 03:39:10|15143|15141|15143.1|15141.1|15143.2|15141.2|15142.9|15140.9|1
1648697960000|2022-03-31 03:39:20|15143|15141|15144|15142|15144.2|15142.2|15142.9|15140.9|8
1648697970000|2022-03-31 03:39:30|15144.1|15142.1|15144.2|15142.2|15145|15143|15144|15142|22
1648697980000|2022-03-31 03:39:40|15143.9|15141.9|15144.9|15142.9|15144.9|15142.9|15143.9|15141.9|4
1648697990000|2022-03-31 03:39:50|15144.7|15142.7|15146.9|15144.9|15147|15145|15144.6|15142.6|113
1648698000000|2022-03-31 03:40:00|15147.1|15145.1|15145.9|15143.9|15147.2|15145.2|15144.7|15142.7|11
1648698010000|2022-03-31 03:40:10|15146|15144|15144.7|15142.7|15146.4|15144.4|15144.7|15142.7|5
1648698020000|2022-03-31 03:40:20|15145|15143|15144.5|15142.5|15145|15143|15144.2|15142.2|7
1648698030000|2022-03-31 03:40:30|15144.4|15142.4|15144.4|15142.4|15144.6|15142.6|15144.1|15142.1|3
1648698040000|2022-03-31 03:40:40|15144.5|15142.5|15144.4|15142.4|15145.2|15143.2|15144.4|15142.4|2
1648698050000|2022-03-31 03:40:50|15144.2|15142.2|15144.2|15142.2|15144.7|15142.7|15144.2|15142.2|0
1648698060000|2022-03-31 03:41:00|15144.4|15142.4|15145|15143|15145|15143|15144.4|15142.4|2
1648698070000|2022-03-31 03:41:10|15144.9|15142.9|15144.9|15142.9|15145|15143|15144.6|15142.6|3
1648698080000|2022-03-31 03:41:20|15145.1|15143.1|15144.9|15142.9|15146.1|15144.1|15144.9|15142.9|12
1648698090000|2022-03-31 03:41:30|15145|15143|15145.6|15143.6|15145.6|15143.6|15144.5|15142.5|2
1648698100000|2022-03-31 03:41:40|15145.1|15143.1|15145.9|15143.9|15146|15144|15145|15143|2
1648698110000|2022-03-31 03:41:50|15146|15144|15145.4|15143.4|15146.5|15144.5|15144.9|15142.9|4
1648698120000|2022-03-31 03:42:00|15145.5|15143.5|15145.9|15143.9|15146|15144|15145.5|15143.5|3
1648698130000|2022-03-31 03:42:10|15145.7|15143.7|15145.6|15143.6|15145.9|15143.9|15145.5|15143.5|4
1648698140000|2022-03-31 03:42:20|15145.5|15143.5|15144.9|15142.9|15145.5|15143.5|15144.6|15142.6|7
1648698150000|2022-03-31 03:42:30|15144.5|15142.5|15145.6|15143.6|15145.7|15143.7|15144.4|15142.4|2
1648698160000|2022-03-31 03:42:40|15145.5|15143.5|15145.5|15143.5|15145.6|15143.6|15145.2|15143.2|0
1648698170000|2022-03-31 03:42:50|15145.6|15143.6|15145.6|15143.6|15145.6|15143.6|15145.4|15143.4|0
1648698180000|2022-03-31 03:43:00|15145.4|15143.4|15145.2|15143.2|15145.6|15143.6|15145.2|15143.2|0
1648698190000|2022-03-31 03:43:10|15145.4|15143.4|15145.1|15143.1|15145.4|15143.4|15145.1|15143.1|4
1648698200000|2022-03-31 03:43:20|15145|15143|15145.2|15143.2|15145.2|15143.2|15144.6|15142.6|4
1648698210000|2022-03-31 03:43:30|15145.1|15143.1|15145|15143|15145.4|15143.4|15145|15143|2
1648698220000|2022-03-31 03:43:40|15145.1|15143.1|15145.4|15143.4|15145.4|15143.4|15145.1|15143.1|2
1648698230000|2022-03-31 03:43:50|15145.2|15143.2|15145.2|15143.2|15145.2|15143.2|15145.2|15143.2|1
1648698240000|2022-03-31 03:44:00|15145.4|15143.4|15144.9|15142.9|15145.5|15143.5|15144.9|15142.9|3
1648698250000|2022-03-31 03:44:10|15144.7|15142.7|15144.6|15142.6|15144.9|15142.9|15144.5|15142.5|0
1648698260000|2022-03-31 03:44:20|15144.7|15142.7|15144.9|15142.9|15145.1|15143.1|15144.4|15142.4|1
1648698270000|2022-03-31 03:44:30|15145|15143|15145|15143|15145.2|15143.2|15144.9|15142.9|0
1648698280000|2022-03-31 03:44:40|15145.1|15143.1|15146.4|15144.4|15146.4|15144.4|15145.1|15143.1|4
1648698290000|2022-03-31 03:44:50|15146.1|15144.1|15146.5|15144.5|15146.5|15144.5|15146|15144|0
1648698300000|2022-03-31 03:45:00|15146.4|15144.4|15146|15144|15146.5|15144.5|15145.5|15143.5|2
1648698310000|2022-03-31 03:45:10|15145.9|15143.9|15145.6|15143.6|15146|15144|15145.4|15143.4|0
1648698320000|2022-03-31 03:45:20|15145.5|15143.5|15146.1|15144.1|15146.1|15144.1|15145.5|15143.5|0
1648698330000|2022-03-31 03:45:30|15146.2|15144.2|15147.2|15145.2|15147.2|15145.2|15146.2|15144.2|6
1648698340000|2022-03-31 03:45:40|15147.1|15145.1|15147.6|15145.6|15147.6|15145.6|15147.1|15145.1|3
1648698350000|2022-03-31 03:45:50|15147.9|15145.9|15147.6|15145.6|15147.9|15145.9|15147.4|15145.4|2
1648698360000|2022-03-31 03:46:00|15147.9|15145.9|15147|15145|15147.9|15145.9|15146.4|15144.4|8
1648698370000|2022-03-31 03:46:10|15146.9|15144.9|15147.6|15145.6|15147.7|15145.7|15146.6|15144.6|8
1648698380000|2022-03-31 03:46:20|15147.4|15145.4|15146.6|15144.6|15147.4|15145.4|15146.4|15144.4|3
1648698390000|2022-03-31 03:46:30|15146.5|15144.5|15146.4|15144.4|15146.7|15144.7|15146.4|15144.4|0
1648698400000|2022-03-31 03:46:40|15146.5|15144.5|15146.6|15144.6|15146.7|15144.7|15146.4|15144.4|0
1648698410000|2022-03-31 03:46:50|15146.5|15144.5|15146.4|15144.4|15146.5|15144.5|15146.2|15144.2|0
1648698420000|2022-03-31 03:47:00|15146.6|15144.6|15146.6|15144.6|15146.7|15144.7|15146.4|15144.4|0
1648698430000|2022-03-31 03:47:10|15146.4|15144.4|15146.4|15144.4|15146.6|15144.6|15146.4|15144.4|1
1648698440000|2022-03-31 03:47:20|15146.2|15144.2|15146.4|15144.4|15146.4|15144.4|15146.2|15144.2|0
1648698450000|2022-03-31 03:47:30|15146.2|15144.2|15146.2|15144.2|15146.4|15144.4|15146|15144|1
1648698460000|2022-03-31 03:47:40|15146.4|15144.4|15146.9|15144.9|15146.9|15144.9|15146.2|15144.2|1
1648698470000|2022-03-31 03:47:50|15146.7|15144.7|15146.6|15144.6|15147.1|15145.1|15146.6|15144.6|0
1648698480000|2022-03-31 03:48:00|15146.5|15144.5|15146.9|15144.9|15146.9|15144.9|15146.2|15144.2|1
1648698490000|2022-03-31 03:48:10|15146.7|15144.7|15146.7|15144.7|15146.9|15144.9|15146.5|15144.5|1
1648698500000|2022-03-31 03:48:20|15146.9|15144.9|15147.1|15145.1|15147.1|15145.1|15146.9|15144.9|0
1648698510000|2022-03-31 03:48:30|15147|15145|15146.9|15144.9|15147.1|15145.1|15146.2|15144.2|5
1648698520000|2022-03-31 03:48:40|15146.7|15144.7|15146.9|15144.9|15147.2|15145.2|15146.6|15144.6|4
1648698530000|2022-03-31 03:48:50|15147|15145|15146.4|15144.4|15147.1|15145.1|15146.4|15144.4|6
1648698540000|2022-03-31 03:49:00|15146.6|15144.6|15146.9|15144.9|15147|15145|15146.6|15144.6|3
1648698550000|2022-03-31 03:49:10|15147|15145|15147|15145|15147|15145|15146.9|15144.9|0
1648698560000|2022-03-31 03:49:20|15146.9|15144.9|15147|15145|15147|15145|15146.9|15144.9|0
1648698570000|2022-03-31 03:49:30|15146.9|15144.9|15146.9|15144.9|15147.4|15145.4|15146.7|15144.7|4
1648698580000|2022-03-31 03:49:40|15146.7|15144.7|15146.6|15144.6|15146.9|15144.9|15146.5|15144.5|4
1648698590000|2022-03-31 03:49:50|15146.5|15144.5|15146.7|15144.7|15146.7|15144.7|15146.5|15144.5|0
1648698600000|2022-03-31 03:50:00|15146.5|15144.5|15147.1|15145.1|15147.1|15145.1|15146.4|15144.4|0
1648698610000|2022-03-31 03:50:10|15147.2|15145.2|15147.5|15145.5|15147.5|15145.5|15147.1|15145.1|1
1648698620000|2022-03-31 03:50:20|15146.9|15144.9|15146.4|15144.4|15146.9|15144.9|15145.6|15143.6|7
1648698630000|2022-03-31 03:50:30|15146.5|15144.5|15146.1|15144.1|15146.5|15144.5|15146.1|15144.1|0
1648698640000|2022-03-31 03:50:40|15146.2|15144.2|15146.4|15144.4|15146.4|15144.4|15145.9|15143.9|0
1648698650000|2022-03-31 03:50:50|15146.2|15144.2|15146.2|15144.2|15146.9|15144.9|15145.9|15143.9|7
1648698660000|2022-03-31 03:51:00|15146.4|15144.4|15146.1|15144.1|15146.6|15144.6|15146.1|15144.1|0
1648698670000|2022-03-31 03:51:10|15146|15144|15146|15144|15146.4|15144.4|15145.7|15143.7|1
1648698680000|2022-03-31 03:51:20|15146.1|15144.1|15146.1|15144.1|15146.2|15144.2|15145.7|15143.7|3
1648698690000|2022-03-31 03:51:30|15146|15144|15146|15144|15146.1|15144.1|15145.6|15143.6|1
1648698700000|2022-03-31 03:51:40|15145.9|15143.9|15146|15144|15146|15144|15145.9|15143.9|0
1648698710000|2022-03-31 03:51:50|15146.1|15144.1|15145.9|15143.9|15146.1|15144.1|15145.6|15143.6|2
1648698720000|2022-03-31 03:52:00|15145.7|15143.7|15145.9|15143.9|15146.1|15144.1|15145.7|15143.7|1
1648698730000|2022-03-31 03:52:10|15146|15144|15146.2|15144.2|15146.6|15144.6|15145.9|15143.9|0
1648698740000|2022-03-31 03:52:20|15146.1|15144.1|15146.2|15144.2|15146.4|15144.4|15146|15144|0
1648698750000|2022-03-31 03:52:30|15146.1|15144.1|15146|15144|15146.1|15144.1|15145.7|15143.7|0
1648698760000|2022-03-31 03:52:40|15145.9|15143.9|15145.9|15143.9|15146|15144|15145.7|15143.7|2
1648698770000|2022-03-31 03:52:50|15146|15144|15145.9|15143.9|15146.1|15144.1|15145.6|15143.6|1
1648698780000|2022-03-31 03:53:00|15146|15144|15146.2|15144.2|15146.4|15144.4|15146|15144|2
1648698790000|2022-03-31 03:53:10|15146.4|15144.4|15146.1|15144.1|15146.4|15144.4|15146.1|15144.1|0
1648698800000|2022-03-31 03:53:20|15146.2|15144.2|15145.5|15143.5|15146.2|15144.2|15145.4|15143.4|2
1648698810000|2022-03-31 03:53:30|15145.4|15143.4|15146.2|15144.2|15146.4|15144.4|15145.4|15143.4|5
1648698820000|2022-03-31 03:53:40|15146.4|15144.4|15146.1|15144.1|15146.4|15144.4|15146|15144|0
1648698830000|2022-03-31 03:53:50|15146|15144|15146|15144|15146.2|15144.2|15146|15144|1
1648698840000|2022-03-31 03:54:00|15146.1|15144.1|15145.6|15143.6|15146.1|15144.1|15145.5|15143.5|0
1648698850000|2022-03-31 03:54:10|15145.5|15143.5|15145.2|15143.2|15145.6|15143.6|15145.2|15143.2|2
1648698860000|2022-03-31 03:54:20|15145.4|15143.4|15145.5|15143.5|15145.5|15143.5|15145.2|15143.2|0
1648698870000|2022-03-31 03:54:30|15145.4|15143.4|15145.4|15143.4|15145.5|15143.5|15145.2|15143.2|0
1648698880000|2022-03-31 03:54:40|15145.2|15143.2|15145.4|15143.4|15145.5|15143.5|15145.2|15143.2|0
1648698890000|2022-03-31 03:54:50|15145.2|15143.2|15145.4|15143.4|15145.5|15143.5|15145.2|15143.2|3
1648698900000|2022-03-31 03:55:00|15145.2|15143.2|15145.4|15143.4|15145.4|15143.4|15145.2|15143.2|0
1648698910000|2022-03-31 03:55:10|15145.5|15143.5|15146.2|15144.2|15146.4|15144.4|15145.5|15143.5|4
1648698920000|2022-03-31 03:55:20|15146.4|15144.4|15146.2|15144.2|15146.4|15144.4|15146.1|15144.1|0
1648698930000|2022-03-31 03:55:30|15146.5|15144.5|15146.5|15144.5|15146.5|15144.5|15146.2|15144.2|6
1648698940000|2022-03-31 03:55:40|15146.6|15144.6|15147.7|15145.7|15147.7|15145.7|15146.6|15144.6|8
1648698950000|2022-03-31 03:55:50|15147.9|15145.9|15147.2|15145.2|15147.9|15145.9|15147.2|15145.2|3
1648698960000|2022-03-31 03:56:00|15147.4|15145.4|15147.1|15145.1|15147.6|15145.6|15146.9|15144.9|2
1648698970000|2022-03-31 03:56:10|15147.2|15145.2|15147.6|15145.6|15147.7|15145.7|15147.1|15145.1|2
1648698980000|2022-03-31 03:56:20|15147.5|15145.5|15147.4|15145.4|15147.9|15145.9|15147.1|15145.1|5
1648698990000|2022-03-31 03:56:30|15147.2|15145.2|15147|15145|15147.4|15145.4|15147|15145|0
1648699000000|2022-03-31 03:56:40|15146.9|15144.9|15146.5|15144.5|15147.1|15145.1|15146.1|15144.1|6
1648699010000|2022-03-31 03:56:50|15146.4|15144.4|15146.6|15144.6|15146.7|15144.7|15146.4|15144.4|0
1648699020000|2022-03-31 03:57:00|15146.7|15144.7|15146.9|15144.9|15146.9|15144.9|15146.6|15144.6|0
1648699030000|2022-03-31 03:57:10|15147.1|15145.1|15147.2|15145.2|15147.2|15145.2|15146.9|15144.9|3
1648699040000|2022-03-31 03:57:20|15147.4|15145.4|15147.4|15145.4|15147.7|15145.7|15147.2|15145.2|14
1648699050000|2022-03-31 03:57:30|15147.2|15145.2|15147.1|15145.1|15147.4|15145.4|15146.6|15144.6|12
1648699060000|2022-03-31 03:57:40|15147.2|15145.2|15147.1|15145.1|15147.2|15145.2|15147.1|15145.1|1
1648699070000|2022-03-31 03:57:50|15147|15145|15146.9|15144.9|15147.1|15145.1|15146.9|15144.9|0
1648699080000|2022-03-31 03:58:00|15147.1|15145.1|15147.7|15145.7|15147.9|15145.9|15147.1|15145.1|1
1648699090000|2022-03-31 03:58:10|15148|15146|15148|15146|15148|15146|15147.9|15145.9|0
1648699100000|2022-03-31 03:58:20|15147.9|15145.9|15147.7|15145.7|15148|15146|15147.6|15145.6|2
1648699110000|2022-03-31 03:58:30|15147|15145|15146.7|15144.7|15147|15145|15146.5|15144.5|4
1648699120000|2022-03-31 03:58:40|15146.6|15144.6|15146.5|15144.5|15146.6|15144.6|15146.4|15144.4|0
1648699130000|2022-03-31 03:58:50|15146.4|15144.4|15145.4|15143.4|15146.4|15144.4|15145.2|15143.2|9
1648699140000|2022-03-31 03:59:00|15145.2|15143.2|15145.2|15143.2|15145.5|15143.5|15145.2|15143.2|0
1648699150000|2022-03-31 03:59:10|15145.4|15143.4|15144.9|15142.9|15145.4|15143.4|15144.9|15142.9|1
1648699160000|2022-03-31 03:59:20|15144.7|15142.7|15144.4|15142.4|15144.7|15142.7|15144.4|15142.4|0
1648699170000|2022-03-31 03:59:30|15144.2|15142.2|15143.6|15141.6|15144.5|15142.5|15143.6|15141.6|9
1648699180000|2022-03-31 03:59:40|15143.7|15141.7|15143.7|15141.7|15143.9|15141.9|15143.6|15141.6|2
1648699190000|2022-03-31 03:59:50|15143.9|15141.9|15145.1|15143.1|15145.1|15143.1|15143.7|15141.7|3
1648699200000|2022-03-31 04:00:00|15145.2|15143.2|15146|15144|15146|15144|15144.1|15142.1|15
1648699210000|2022-03-31 04:00:10|15146.1|15144.1|15146.7|15144.7|15147.2|15145.2|15146.1|15144.1|5
1648699220000|2022-03-31 04:00:20|15146.9|15144.9|15145.9|15143.9|15147|15145|15145.7|15143.7|2
1648699230000|2022-03-31 04:00:30|15146|15144|15145.4|15143.4|15146|15144|15145.2|15143.2|1
1648699240000|2022-03-31 04:00:40|15145.6|15143.6|15145.6|15143.6|15145.6|15143.6|15145.4|15143.4|0
1648699250000|2022-03-31 04:00:50|15145.5|15143.5|15145.7|15143.7|15145.7|15143.7|15145.2|15143.2|2
1648699260000|2022-03-31 04:01:00|15145.6|15143.6|15145.9|15143.9|15146|15144|15145.5|15143.5|3
1648699270000|2022-03-31 04:01:10|15145.7|15143.7|15145.7|15143.7|15145.9|15143.9|15145.5|15143.5|0
1648699280000|2022-03-31 04:01:20|15145.6|15143.6|15145.6|15143.6|15145.6|15143.6|15145.6|15143.6|0
1648699290000|2022-03-31 04:01:30|15145.7|15143.7|15145.7|15143.7|15145.7|15143.7|15145.4|15143.4|0
1648699300000|2022-03-31 04:01:40|15145.6|15143.6|15145.9|15143.9|15146|15144|15145.6|15143.6|2
1648699310000|2022-03-31 04:01:50|15145.7|15143.7|15145.9|15143.9|15146|15144|15145.7|15143.7|0
1648699320000|2022-03-31 04:02:00|15145.7|15143.7|15146|15144|15146.1|15144.1|15145.6|15143.6|1
1648699330000|2022-03-31 04:02:10|15145.9|15143.9|15145.7|15143.7|15146|15144|15145.4|15143.4|2
1648699340000|2022-03-31 04:02:20|15146|15144|15146.1|15144.1|15146.1|15144.1|15145.9|15143.9|1
1648699350000|2022-03-31 04:02:30|15145.6|15143.6|15145.5|15143.5|15146|15144|15145.4|15143.4|7
1648699360000|2022-03-31 04:02:40|15145.4|15143.4|15144.4|15142.4|15145.5|15143.5|15144.4|15142.4|3
1648699370000|2022-03-31 04:02:50|15144.5|15142.5|15144.4|15142.4|15145|15143|15144.4|15142.4|1
1648699380000|2022-03-31 04:03:00|15144.5|15142.5|15145.2|15143.2|15145.6|15143.6|15144.5|15142.5|3
1648699390000|2022-03-31 04:03:10|15145.4|15143.4|15145.7|15143.7|15146|15144|15145.1|15143.1|10
1648699400000|2022-03-31 04:03:20|15145.9|15143.9|15145.9|15143.9|15146.1|15144.1|15145.6|15143.6|1
1648699410000|2022-03-31 04:03:30|15145.7|15143.7|15146|15144|15146.1|15144.1|15145.7|15143.7|3
1648699420000|2022-03-31 04:03:40|15145.9|15143.9|15146|15144|15146.1|15144.1|15145.6|15143.6|2
1648699430000|2022-03-31 04:03:50|15146.1|15144.1|15146.2|15144.2|15146.6|15144.6|15146.1|15144.1|8
1648699440000|2022-03-31 04:04:00|15146.4|15144.4|15145.1|15143.1|15146.5|15144.5|15145|15143|4
1648699450000|2022-03-31 04:04:10|15145.5|15143.5|15145.1|15143.1|15145.5|15143.5|15145|15143|1
1648699460000|2022-03-31 04:04:20|15145.5|15143.5|15145.7|15143.7|15145.7|15143.7|15145.2|15143.2|3
1648699470000|2022-03-31 04:04:30|15145.9|15143.9|15144.9|15142.9|15146|15144|15144.7|15142.7|3
1648699480000|2022-03-31 04:04:40|15144.7|15142.7|15145.1|15143.1|15145.1|15143.1|15144.7|15142.7|0
1648699490000|2022-03-31 04:04:50|15145|15143|15145|15143|15145|15143|15145|15143|0
1648699500000|2022-03-31 04:05:00|15145.1|15143.1|15145.9|15143.9|15145.9|15143.9|15145|15143|2
1648699510000|2022-03-31 04:05:10|15145.7|15143.7|15146.1|15144.1|15146.1|15144.1|15145.6|15143.6|0
1648699520000|2022-03-31 04:05:20|15146|15144|15145.9|15143.9|15146.2|15144.2|15145.7|15143.7|0
1648699530000|2022-03-31 04:05:30|15145.7|15143.7|15145.6|15143.6|15145.7|15143.7|15145.2|15143.2|2
1648699540000|2022-03-31 04:05:40|15145.5|15143.5|15145.6|15143.6|15145.7|15143.7|15145.4|15143.4|0
1648699550000|2022-03-31 04:05:50|15145.5|15143.5|15145|15143|15145.6|15143.6|15144.9|15142.9|0
1648699560000|2022-03-31 04:06:00|15145.1|15143.1|15145.2|15143.2|15146|15144|15145.1|15143.1|2
1648699570000|2022-03-31 04:06:10|15145.1|15143.1|15144.6|15142.6|15145.2|15143.2|15144.5|15142.5|1
1648699580000|2022-03-31 04:06:20|15144.5|15142.5|15146.1|15144.1|15146.2|15144.2|15144.5|15142.5|4
1648699590000|2022-03-31 04:06:30|15146|15144|15146.4|15144.4|15146.4|15144.4|15146|15144|0
1648699600000|2022-03-31 04:06:40|15146.7|15144.7|15146.6|15144.6|15146.7|15144.7|15146.6|15144.6|5
1648699610000|2022-03-31 04:06:50|15146.7|15144.7|15147|15145|15147|15145|15146.4|15144.4|1
1648699620000|2022-03-31 04:07:00|15146.9|15144.9|15146.7|15144.7|15147.5|15145.5|15146.7|15144.7|10
1648699630000|2022-03-31 04:07:10|15146.9|15144.9|15147.1|15145.1|15147.1|15145.1|15146.9|15144.9|2
1648699640000|2022-03-31 04:07:20|15147|15145|15145.7|15143.7|15147|15145|15145.5|15143.5|4
1648699650000|2022-03-31 04:07:30|15145.9|15143.9|15145.4|15143.4|15145.9|15143.9|15145.4|15143.4|3
1648699660000|2022-03-31 04:07:40|15145.7|15143.7|15146.6|15144.6|15146.7|15144.7|15145.7|15143.7|3
1648699670000|2022-03-31 04:07:50|15146.7|15144.7|15147|15145|15147|15145|15146.5|15144.5|1
1648699680000|2022-03-31 04:08:00|15147.1|15145.1|15147|15145|15147.2|15145.2|15146.7|15144.7|12
1648699690000|2022-03-31 04:08:10|15146.9|15144.9|15146.7|15144.7|15147|15145|15146.2|15144.2|8
1648699700000|2022-03-31 04:08:20|15146.9|15144.9|15142.7|15140.7|15146.9|15144.9|15142.2|15140.2|63
1648699710000|2022-03-31 04:08:30|15142.6|15140.6|15143.5|15141.5|15143.6|15141.6|15142.6|15140.6|9
1648699720000|2022-03-31 04:08:40|15143.4|15141.4|15142.7|15140.7|15143.4|15141.4|15142.7|15140.7|5
1648699730000|2022-03-31 04:08:50|15142.6|15140.6|15142.6|15140.6|15142.7|15140.7|15142.6|15140.6|1
1648699740000|2022-03-31 04:09:00|15142.5|15140.5|15142.6|15140.6|15142.9|15140.9|15142.4|15140.4|7
1648699750000|2022-03-31 04:09:10|15142.7|15140.7|15142.5|15140.5|15142.7|15140.7|15142.2|15140.2|7
1648699760000|2022-03-31 04:09:20|15142.4|15140.4|15142.5|15140.5|15142.6|15140.6|15142.2|15140.2|11
1648699770000|2022-03-31 04:09:30|15142.6|15140.6|15142|15140|15142.6|15140.6|15142|15140|7
1648699780000|2022-03-31 04:09:40|15141.9|15139.9|15141.4|15139.4|15141.9|15139.9|15141.4|15139.4|11
1648699790000|2022-03-31 04:09:50|15141.2|15139.2|15141.7|15139.7|15141.7|15139.7|15141.2|15139.2|1
1648699800000|2022-03-31 04:10:00|15141.6|15139.6|15141.5|15139.5|15141.7|15139.7|15141.2|15139.2|4
1648699810000|2022-03-31 04:10:10|15141.4|15139.4|15141.5|15139.5|15141.9|15139.9|15141.4|15139.4|6
1648699820000|2022-03-31 04:10:20|15141.6|15139.6|15141.5|15139.5|15141.7|15139.7|15141.4|15139.4|4
1648699830000|2022-03-31 04:10:30|15141.6|15139.6|15142.4|15140.4|15142.5|15140.5|15141.6|15139.6|6
1648699840000|2022-03-31 04:10:40|15142.2|15140.2|15142|15140|15142.2|15140.2|15141.6|15139.6|11
1648699850000|2022-03-31 04:10:50|15141.9|15139.9|15142|15140|15142.1|15140.1|15141.9|15139.9|1
1648699860000|2022-03-31 04:11:00|15142.2|15140.2|15140.7|15138.7|15142.2|15140.2|15140.7|15138.7|12
1648699880000|2022-03-31 04:11:20|15140.6|15138.6|15140.9|15138.9|15141|15139|15140.6|15138.6|3
1648699890000|2022-03-31 04:11:30|15141.6|15139.6|15141.7|15139.7|15141.9|15139.9|15141.6|15139.6|2
1648699900000|2022-03-31 04:11:40|15141.6|15139.6|15141|15139|15141.6|15139.6|15140.6|15138.6|14
1648699910000|2022-03-31 04:11:50|15140.7|15138.7|15140.2|15138.2|15140.7|15138.7|15140.1|15138.1|5
1648699920000|2022-03-31 04:12:00|15140.4|15138.4|15141.2|15139.2|15141.2|15139.2|15140.4|15138.4|2
1648699930000|2022-03-31 04:12:10|15141.1|15139.1|15141.4|15139.4|15141.6|15139.6|15140.7|15138.7|2
1648699940000|2022-03-31 04:12:20|15141.7|15139.7|15142|15140|15142.1|15140.1|15141.5|15139.5|7
1648699950000|2022-03-31 04:12:30|15141.7|15139.7|15141.6|15139.6|15141.9|15139.9|15141.6|15139.6|1
1648699960000|2022-03-31 04:12:40|15141.7|15139.7|15141.5|15139.5|15141.7|15139.7|15141.5|15139.5|1
1648699970000|2022-03-31 04:12:50|15141.6|15139.6|15141.9|15139.9|15142|15140|15141.5|15139.5|1
1648699980000|2022-03-31 04:13:00|15141.7|15139.7|15142.1|15140.1|15142.4|15140.4|15141.7|15139.7|1
1648699990000|2022-03-31 04:13:10|15142|15140|15142|15140|15142|15140|15141.6|15139.6|3
1648700000000|2022-03-31 04:13:20|15141.9|15139.9|15141.5|15139.5|15142.2|15140.2|15141.5|15139.5|17
1648700010000|2022-03-31 04:13:30|15141.4|15139.4|15141.1|15139.1|15141.4|15139.4|15141.1|15139.1|1
1648700020000|2022-03-31 04:13:40|15140.6|15138.6|15140.5|15138.5|15140.7|15138.7|15140.5|15138.5|5
1648700030000|2022-03-31 04:13:50|15140.6|15138.6|15141|15139|15141|15139|15140.5|15138.5|7
1648700040000|2022-03-31 04:14:00|15140.9|15138.9|15141.2|15139.2|15141.5|15139.5|15140.7|15138.7|9
1648700050000|2022-03-31 04:14:10|15141.1|15139.1|15141.4|15139.4|15141.7|15139.7|15141|15139|8
1648700060000|2022-03-31 04:14:20|15141.1|15139.1|15140.5|15138.5|15141.1|15139.1|15140.5|15138.5|6
1648700070000|2022-03-31 04:14:30|15140.6|15138.6|15141.1|15139.1|15141.1|15139.1|15140.5|15138.5|5
1648700080000|2022-03-31 04:14:40|15140.7|15138.7|15140.6|15138.6|15141.4|15139.4|15140.6|15138.6|10
1648700090000|2022-03-31 04:14:50|15140.7|15138.7|15139.6|15137.6|15140.7|15138.7|15139.4|15137.4|17
1648700100000|2022-03-31 04:15:00|15139.5|15137.5|15140.1|15138.1|15140.1|15138.1|15138.7|15136.7|22
1648700110000|2022-03-31 04:15:10|15139.5|15137.5|15139.4|15137.4|15139.6|15137.6|15139|15137|12
1648700120000|2022-03-31 04:15:20|15139.2|15137.2|15139.1|15137.1|15139.4|15137.4|15139|15137|2
1648700130000|2022-03-31 04:15:30|15138.7|15136.7|15138.9|15136.9|15139.5|15137.5|15138.7|15136.7|8
1648700140000|2022-03-31 04:15:40|15138.7|15136.7|15139.2|15137.2|15139.7|15137.7|15138.7|15136.7|5
1648700150000|2022-03-31 04:15:50|15139.4|15137.4|15140.1|15138.1|15140.2|15138.2|15139.2|15137.2|9
1648700160000|2022-03-31 04:16:00|15140.5|15138.5|15140.5|15138.5|15140.5|15138.5|15140.2|15138.2|1
1648700170000|2022-03-31 04:16:10|15140.4|15138.4|15140.2|15138.2|15140.5|15138.5|15140.2|15138.2|1
1648700180000|2022-03-31 04:16:20|15140.1|15138.1|15141.2|15139.2|15142.4|15140.4|15140.1|15138.1|24
1648700190000|2022-03-31 04:16:30|15141.1|15139.1|15140.6|15138.6|15141.5|15139.5|15140.4|15138.4|3
1648700200000|2022-03-31 04:16:40|15140.5|15138.5|15141.1|15139.1|15141.6|15139.6|15140.5|15138.5|4
1648700210000|2022-03-31 04:16:50|15142.2|15140.2|15141|15139|15142.5|15140.5|15140.9|15138.9|5
1648700220000|2022-03-31 04:17:00|15140.9|15138.9|15141.5|15139.5|15141.5|15139.5|15140.7|15138.7|5
1648700230000|2022-03-31 04:17:10|15141.4|15139.4|15141.6|15139.6|15141.6|15139.6|15141.1|15139.1|2
1648700240000|2022-03-31 04:17:20|15141.7|15139.7|15142.9|15140.9|15143|15141|15141.6|15139.6|7
1648700250000|2022-03-31 04:17:30|15143.1|15141.1|15142.7|15140.7|15143.1|15141.1|15142.5|15140.5|17
1648700260000|2022-03-31 04:17:40|15142.6|15140.6|15142.4|15140.4|15142.9|15140.9|15142|15140|9
1648700270000|2022-03-31 04:17:50|15142.5|15140.5|15142|15140|15142.5|15140.5|15141.9|15139.9|2
1648700280000|2022-03-31 04:18:00|15141.9|15139.9|15142.2|15140.2|15142.4|15140.4|15141.7|15139.7|8
1648700290000|2022-03-31 04:18:10|15142.1|15140.1|15141.2|15139.2|15142.1|15140.1|15141.2|15139.2|2
1648700300000|2022-03-31 04:18:20|15141.4|15139.4|15141.1|15139.1|15141.7|15139.7|15141.1|15139.1|11
1648700310000|2022-03-31 04:18:30|15140.4|15138.4|15141.1|15139.1|15141.1|15139.1|15140.2|15138.2|12
1648700320000|2022-03-31 04:18:40|15141|15139|15141.1|15139.1|15141.1|15139.1|15140.7|15138.7|6
1648700330000|2022-03-31 04:18:50|15141.2|15139.2|15141.1|15139.1|15141.2|15139.2|15140.9|15138.9|0
1648700340000|2022-03-31 04:19:00|15141|15139|15141.9|15139.9|15142|15140|15140.9|15138.9|2
1648700350000|2022-03-31 04:19:10|15141.7|15139.7|15141.9|15139.9|15142|15140|15141.6|15139.6|2
1648700360000|2022-03-31 04:19:20|15142|15140|15142.1|15140.1|15142.4|15140.4|15141.6|15139.6|8
1648700370000|2022-03-31 04:19:30|15142|15140|15141.9|15139.9|15142.1|15140.1|15141.5|15139.5|1
1648700380000|2022-03-31 04:19:40|15141.7|15139.7|15141.6|15139.6|15141.9|15139.9|15141.4|15139.4|1
1648700390000|2022-03-31 04:19:50|15141.5|15139.5|15141.9|15139.9|15141.9|15139.9|15141.2|15139.2|0
1648700400000|2022-03-31 04:20:00|15141.7|15139.7|15143|15141|15143.1|15141.1|15141.2|15139.2|2
1648700410000|2022-03-31 04:20:10|15143.1|15141.1|15141.4|15139.4|15143.2|15141.2|15141.4|15139.4|5
1648700420000|2022-03-31 04:20:20|15141.6|15139.6|15141.6|15139.6|15141.9|15139.9|15141.6|15139.6|1
1648700430000|2022-03-31 04:20:30|15141.7|15139.7|15142.1|15140.1|15142.4|15140.4|15141.6|15139.6|6
1648700440000|2022-03-31 04:20:40|15142.2|15140.2|15143|15141|15143.1|15141.1|15142.1|15140.1|0
1648700450000|2022-03-31 04:20:50|15143.1|15141.1|15142.4|15140.4|15143.1|15141.1|15142.1|15140.1|2
1648700460000|2022-03-31 04:21:00|15142.2|15140.2|15142.4|15140.4|15142.4|15140.4|15142|15140|1
1648700470000|2022-03-31 04:21:10|15142.2|15140.2|15142.4|15140.4|15142.4|15140.4|15142.1|15140.1|1
1648700480000|2022-03-31 04:21:20|15142.2|15140.2|15142.4|15140.4|15142.6|15140.6|15142.1|15140.1|1
1648700490000|2022-03-31 04:21:30|15142.2|15140.2|15141.9|15139.9|15142.5|15140.5|15141.9|15139.9|3
1648700500000|2022-03-31 04:21:40|15141.7|15139.7|15140.4|15138.4|15142|15140|15140.4|15138.4|3
1648700510000|2022-03-31 04:21:50|15140.9|15138.9|15141.5|15139.5|15141.6|15139.6|15140.6|15138.6|2
1648700520000|2022-03-31 04:22:00|15141.2|15139.2|15141|15139|15141.4|15139.4|15141|15139|2
1648700530000|2022-03-31 04:22:10|15140.9|15138.9|15141.9|15139.9|15141.9|15139.9|15140.9|15138.9|3
1648700540000|2022-03-31 04:22:20|15142|15140|15142.2|15140.2|15142.4|15140.4|15142|15140|3
1648700550000|2022-03-31 04:22:30|15142.4|15140.4|15142.4|15140.4|15142.4|15140.4|15142.2|15140.2|1
1648700560000|2022-03-31 04:22:40|15142.1|15140.1|15142.4|15140.4|15142.6|15140.6|15142.1|15140.1|3
1648700570000|2022-03-31 04:22:50|15142.5|15140.5|15142.4|15140.4|15142.6|15140.6|15142.4|15140.4|2
1648700580000|2022-03-31 04:23:00|15142.5|15140.5|15142.4|15140.4|15142.5|15140.5|15141.9|15139.9|2
1648700590000|2022-03-31 04:23:10|15142.2|15140.2|15142.4|15140.4|15142.4|15140.4|15142.2|15140.2|0
1648700600000|2022-03-31 04:23:20|15142.5|15140.5|15142.2|15140.2|15142.5|15140.5|15142.2|15140.2|1
1648700610000|2022-03-31 04:23:30|15142.1|15140.1|15142|15140|15142.1|15140.1|15141.9|15139.9|1
1648700620000|2022-03-31 04:23:40|15141.9|15139.9|15141.9|15139.9|15142|15140|15141.6|15139.6|0
1648700630000|2022-03-31 04:23:50|15141.7|15139.7|15140.5|15138.5|15141.7|15139.7|15140.4|15138.4|7
1648700640000|2022-03-31 04:24:00|15140.4|15138.4|15140.7|15138.7|15141|15139|15140.4|15138.4|4
1648700650000|2022-03-31 04:24:10|15140.9|15138.9|15140.9|15138.9|15140.9|15138.9|15140.7|15138.7|2
1648700660000|2022-03-31 04:24:20|15140.7|15138.7|15139.7|15137.7|15140.7|15138.7|15139.4|15137.4|11
1648700670000|2022-03-31 04:24:30|15139.6|15137.6|15139.5|15137.5|15139.7|15137.7|15139.4|15137.4|3
1648700680000|2022-03-31 04:24:40|15139.6|15137.6|15139.6|15137.6|15139.7|15137.7|15139.5|15137.5|2
1648700690000|2022-03-31 04:24:50|15139.2|15137.2|15139.7|15137.7|15139.7|15137.7|15139.1|15137.1|4
1648700700000|2022-03-31 04:25:00|15139.9|15137.9|15139.4|15137.4|15139.9|15137.9|15139.4|15137.4|2
1648700710000|2022-03-31 04:25:10|15139|15137|15139.2|15137.2|15139.2|15137.2|15138.9|15136.9|4
1648700720000|2022-03-31 04:25:20|15139.1|15137.1|15139.2|15137.2|15139.4|15137.4|15139|15137|1
1648700730000|2022-03-31 04:25:30|15139|15137|15138.1|15136.1|15139.2|15137.2|15138.1|15136.1|11
1648700740000|2022-03-31 04:25:40|15138.2|15136.2|15138|15136|15138.2|15136.2|15136.6|15134.6|41
1648700750000|2022-03-31 04:25:50|15138.1|15136.1|15137.5|15135.5|15138.2|15136.2|15137.2|15135.2|7
1648700760000|2022-03-31 04:26:00|15137.6|15135.6|15138.6|15136.6|15138.6|15136.6|15137.5|15135.5|2
1648700770000|2022-03-31 04:26:10|15138.4|15136.4|15138.5|15136.5|15138.6|15136.6|15138.2|15136.2|3
1648700780000|2022-03-31 04:26:20|15138.4|15136.4|15138.6|15136.6|15138.6|15136.6|15138.1|15136.1|3
1648700790000|2022-03-31 04:26:30|15138.5|15136.5|15139|15137|15139|15137|15138.2|15136.2|3
1648700800000|2022-03-31 04:26:40|15139.1|15137.1|15139.4|15137.4|15139.7|15137.7|15138.7|15136.7|4
1648700810000|2022-03-31 04:26:50|15139.2|15137.2|15138.2|15136.2|15139.4|15137.4|15138.2|15136.2|6
1648700820000|2022-03-31 04:27:00|15138.1|15136.1|15137|15135|15138.2|15136.2|15137|15135|9
1648700830000|2022-03-31 04:27:10|15137.1|15135.1|15137.6|15135.6|15137.6|15135.6|15136.9|15134.9|10
1648700840000|2022-03-31 04:27:20|15137.7|15135.7|15137.4|15135.4|15137.7|15135.7|15137.2|15135.2|0
1648700850000|2022-03-31 04:27:30|15137.2|15135.2|15137.9|15135.9|15137.9|15135.9|15137|15135|7
1648700860000|2022-03-31 04:27:40|15137.7|15135.7|15138.1|15136.1|15138.5|15136.5|15137.4|15135.4|9
1648700870000|2022-03-31 04:27:50|15138.2|15136.2|15138.6|15136.6|15138.6|15136.6|15138.2|15136.2|3
1648700880000|2022-03-31 04:28:00|15138.7|15136.7|15138.5|15136.5|15139.2|15137.2|15138.5|15136.5|3
1648700890000|2022-03-31 04:28:10|15138.4|15136.4|15137.6|15135.6|15138.4|15136.4|15137.4|15135.4|2
1648700900000|2022-03-31 04:28:20|15137.5|15135.5|15138.1|15136.1|15138.1|15136.1|15137.5|15135.5|6
1648700910000|2022-03-31 04:28:30|15138|15136|15137.9|15135.9|15138.1|15136.1|15137.9|15135.9|0
1648700920000|2022-03-31 04:28:40|15138.7|15136.7|15139.1|15137.1|15139.5|15137.5|15138.7|15136.7|13
1648700930000|2022-03-31 04:28:50|15139.5|15137.5|15139.4|15137.4|15140.1|15138.1|15139.2|15137.2|12
1648700940000|2022-03-31 04:29:00|15139.2|15137.2|15138.4|15136.4|15139.2|15137.2|15138.2|15136.2|3
1648700950000|2022-03-31 04:29:10|15138.5|15136.5|15139.9|15137.9|15139.9|15137.9|15138.4|15136.4|8
1648700960000|2022-03-31 04:29:20|15139.7|15137.7|15138.4|15136.4|15139.7|15137.7|15138.4|15136.4|7
1648700970000|2022-03-31 04:29:30|15138.5|15136.5|15138.4|15136.4|15138.6|15136.6|15138.2|15136.2|0
1648700980000|2022-03-31 04:29:40|15138.2|15136.2|15137.7|15135.7|15138.2|15136.2|15137.7|15135.7|4
1648700990000|2022-03-31 04:29:50|15137.9|15135.9|15136.7|15134.7|15137.9|15135.9|15136.7|15134.7|5
1648701000000|2022-03-31 04:30:00|15136.6|15134.6|15135.6|15133.6|15136.9|15134.9|15135|15133|73
1648701010000|2022-03-31 04:30:10|15135.9|15133.9|15136.6|15134.6|15136.9|15134.9|15135.9|15133.9|2
1648701020000|2022-03-31 04:30:20|15136.7|15134.7|15137.9|15135.9|15137.9|15135.9|15136|15134|16
1648701030000|2022-03-31 04:30:30|15137.7|15135.7|15138.5|15136.5|15138.5|15136.5|15137.5|15135.5|10
1648701040000|2022-03-31 04:30:40|15138.1|15136.1|15138.4|15136.4|15138.5|15136.5|15138.1|15136.1|3
1648701050000|2022-03-31 04:30:50|15137.6|15135.6|15137.7|15135.7|15138|15136|15137.6|15135.6|4
1648701060000|2022-03-31 04:31:00|15137.6|15135.6|15137.7|15135.7|15137.9|15135.9|15137.6|15135.6|2
1648701070000|2022-03-31 04:31:10|15137.9|15135.9|15138.2|15136.2|15138.2|15136.2|15137.7|15135.7|0
1648701080000|2022-03-31 04:31:20|15138.5|15136.5|15140|15138|15140.2|15138.2|15138.5|15136.5|14
1648701090000|2022-03-31 04:31:30|15140.1|15138.1|15141|15139|15141.4|15139.4|15139.9|15137.9|24
1648701100000|2022-03-31 04:31:40|15140.6|15138.6|15142.1|15140.1|15142.4|15140.4|15140.5|15138.5|10
1648701110000|2022-03-31 04:31:50|15142|15140|15141.6|15139.6|15142.1|15140.1|15141.5|15139.5|1
1648701120000|2022-03-31 04:32:00|15141.5|15139.5|15141.6|15139.6|15142|15140|15140.5|15138.5|6
1648701130000|2022-03-31 04:32:10|15141.7|15139.7|15141.6|15139.6|15142|15140|15141.4|15139.4|5
1648701140000|2022-03-31 04:32:20|15141.5|15139.5|15140.4|15138.4|15141.6|15139.6|15140.2|15138.2|2
1648701150000|2022-03-31 04:32:30|15140.2|15138.2|15141.2|15139.2|15141.2|15139.2|15140|15138|14
1648701160000|2022-03-31 04:32:40|15141.4|15139.4|15140.9|15138.9|15141.4|15139.4|15140.9|15138.9|0
1648701170000|2022-03-31 04:32:50|15141.1|15139.1|15141.2|15139.2|15141.2|15139.2|15141.1|15139.1|0
1648701180000|2022-03-31 04:33:00|15141.1|15139.1|15141.1|15139.1|15141.2|15139.2|15140.5|15138.5|3
1648701190000|2022-03-31 04:33:10|15141|15139|15140.5|15138.5|15141.1|15139.1|15140.5|15138.5|1
1648701200000|2022-03-31 04:33:20|15140.6|15138.6|15140.6|15138.6|15140.6|15138.6|15140.5|15138.5|1
1648701210000|2022-03-31 04:33:30|15140.5|15138.5|15140.5|15138.5|15140.5|15138.5|15140.4|15138.4|3
1648701220000|2022-03-31 04:33:40|15140.4|15138.4|15139.6|15137.6|15140.5|15138.5|15139.6|15137.6|1
1648701230000|2022-03-31 04:33:50|15139.5|15137.5|15139.7|15137.7|15140.1|15138.1|15139.1|15137.1|0
1648701240000|2022-03-31 04:34:00|15139.9|15137.9|15140.2|15138.2|15140.2|15138.2|15139.7|15137.7|1
1648701250000|2022-03-31 04:34:10|15140.4|15138.4|15140.4|15138.4|15140.9|15138.9|15140.4|15138.4|2
1648701260000|2022-03-31 04:34:20|15140|15138|15140.6|15138.6|15140.9|15138.9|15140|15138|4
1648701270000|2022-03-31 04:34:30|15140.5|15138.5|15139.4|15137.4|15140.5|15138.5|15139|15137|3
1648701280000|2022-03-31 04:34:40|15139.6|15137.6|15139.6|15137.6|15140.1|15138.1|15138.7|15136.7|2
1648701290000|2022-03-31 04:34:50|15139.7|15137.7|15139.9|15137.9|15139.9|15137.9|15139.6|15137.6|0
1648701300000|2022-03-31 04:35:00|15139.6|15137.6|15139.1|15137.1|15140|15138|15139.1|15137.1|6
1648701310000|2022-03-31 04:35:10|15139|15137|15138.6|15136.6|15139|15137|15138.2|15136.2|2
1648701320000|2022-03-31 04:35:20|15138.7|15136.7|15138.7|15136.7|15138.9|15136.9|15138.6|15136.6|1
1648701330000|2022-03-31 04:35:30|15139|15137|15139.6|15137.6|15139.9|15137.9|15138.7|15136.7|6
1648701340000|2022-03-31 04:35:40|15139.5|15137.5|15139.4|15137.4|15139.5|15137.5|15138.7|15136.7|1
1648701350000|2022-03-31 04:35:50|15139.2|15137.2|15139.9|15137.9|15140.2|15138.2|15139.1|15137.1|0
1648701360000|2022-03-31 04:36:00|15140|15138|15140.1|15138.1|15140.2|15138.2|15139.5|15137.5|0
1648701370000|2022-03-31 04:36:10|15140.2|15138.2|15140.4|15138.4|15140.5|15138.5|15140.1|15138.1|0
1648701380000|2022-03-31 04:36:20|15140.2|15138.2|15140.6|15138.6|15140.9|15138.9|15140.2|15138.2|3
1648701390000|2022-03-31 04:36:30|15140.5|15138.5|15140.9|15138.9|15141.1|15139.1|15140.5|15138.5|1
1648701400000|2022-03-31 04:36:40|15140.6|15138.6|15140.9|15138.9|15140.9|15138.9|15140.6|15138.6|0
1648701410000|2022-03-31 04:36:50|15141|15139|15140.9|15138.9|15141|15139|15140.9|15138.9|0
1648701420000|2022-03-31 04:37:00|15141|15139|15141.2|15139.2|15141.4|15139.4|15140.1|15138.1|25
1648701430000|2022-03-31 04:37:10|15141|15139|15141.2|15139.2|15141.2|15139.2|15141|15139|0
1648701440000|2022-03-31 04:37:20|15141.4|15139.4|15141.2|15139.2|15141.4|15139.4|15141.2|15139.2|0
1648701450000|2022-03-31 04:37:30|15141.5|15139.5|15141.2|15139.2|15141.7|15139.7|15141.2|15139.2|4
1648701460000|2022-03-31 04:37:40|15141.4|15139.4|15141.2|15139.2|15141.5|15139.5|15141.2|15139.2|2
1648701470000|2022-03-31 04:37:50|15141.1|15139.1|15141.6|15139.6|15141.9|15139.9|15140.7|15138.7|29
1648701480000|2022-03-31 04:38:00|15141.7|15139.7|15142.2|15140.2|15142.4|15140.4|15141.6|15139.6|4
1648701490000|2022-03-31 04:38:10|15142.1|15140.1|15142|15140|15142.2|15140.2|15141.9|15139.9|1
1648701500000|2022-03-31 04:38:20|15142.1|15140.1|15142.2|15140.2|15142.5|15140.5|15141.9|15139.9|5
1648701510000|2022-03-31 04:38:30|15142.1|15140.1|15142.4|15140.4|15142.4|15140.4|15142|15140|2
1648701520000|2022-03-31 04:38:40|15142.5|15140.5|15142.5|15140.5|15142.5|15140.5|15142.5|15140.5|0
1648701530000|2022-03-31 04:38:50|15142.6|15140.6|15142.9|15140.9|15143|15141|15142.5|15140.5|3
1648701540000|2022-03-31 04:39:00|15142.7|15140.7|15142.2|15140.2|15143|15141|15142.1|15140.1|3
1648701550000|2022-03-31 04:39:10|15142.4|15140.4|15142.1|15140.1|15142.4|15140.4|15141.7|15139.7|0
1648701560000|2022-03-31 04:39:20|15141.9|15139.9|15142.1|15140.1|15142.1|15140.1|15141.9|15139.9|2
1648701570000|2022-03-31 04:39:30|15142|15140|15142|15140|15142.1|15140.1|15141.6|15139.6|1
1648701580000|2022-03-31 04:39:40|15141.9|15139.9|15141.4|15139.4|15142|15140|15141.4|15139.4|3
1648701590000|2022-03-31 04:39:50|15141.5|15139.5|15141.6|15139.6|15141.9|15139.9|15141.4|15139.4|0
1648701600000|2022-03-31 04:40:00|15141.7|15139.7|15141.7|15139.7|15142|15140|15141.6|15139.6|3
1648701610000|2022-03-31 04:40:10|15141.6|15139.6|15141.6|15139.6|15142.1|15140.1|15141.5|15139.5|3
1648701620000|2022-03-31 04:40:20|15141.7|15139.7|15141.6|15139.6|15141.7|15139.7|15141.4|15139.4|2
1648701630000|2022-03-31 04:40:30|15141.5|15139.5|15141.7|15139.7|15141.7|15139.7|15141.2|15139.2|1
1648701640000|2022-03-31 04:40:40|15141.6|15139.6|15141.6|15139.6|15141.7|15139.7|15141.6|15139.6|0
1648701650000|2022-03-31 04:40:50|15141.9|15139.9|15142.1|15140.1|15142.1|15140.1|15141.9|15139.9|1
1648701660000|2022-03-31 04:41:00|15142.2|15140.2|15142.9|15140.9|15142.9|15140.9|15141.9|15139.9|4
1648701670000|2022-03-31 04:41:10|15143|15141|15142.5|15140.5|15143.1|15141.1|15142.5|15140.5|1
1648701680000|2022-03-31 04:41:20|15142.6|15140.6|15143.5|15141.5|15143.5|15141.5|15142.6|15140.6|1
1648701690000|2022-03-31 04:41:30|15143.2|15141.2|15143.2|15141.2|15143.5|15141.5|15143.2|15141.2|6
1648701700000|2022-03-31 04:41:40|15143.1|15141.1|15143.4|15141.4|15143.4|15141.4|15143.1|15141.1|4
1648701710000|2022-03-31 04:41:50|15143.2|15141.2|15142.9|15140.9|15143.4|15141.4|15142.9|15140.9|1
1648701720000|2022-03-31 04:42:00|15143|15141|15142.5|15140.5|15143|15141|15142.4|15140.4|3
1648701730000|2022-03-31 04:42:10|15142.6|15140.6|15142.6|15140.6|15142.7|15140.7|15142.5|15140.5|0
1648701740000|2022-03-31 04:42:20|15142.7|15140.7|15143.1|15141.1|15143.2|15141.2|15142.5|15140.5|6
1648701750000|2022-03-31 04:42:30|15143|15141|15143.4|15141.4|15143.4|15141.4|15143|15141|0
1648701760000|2022-03-31 04:42:40|15143.2|15141.2|15142.7|15140.7|15143.2|15141.2|15142.7|15140.7|1
1648701770000|2022-03-31 04:42:50|15142.9|15140.9|15142.7|15140.7|15142.9|15140.9|15142.6|15140.6|2
1648701780000|2022-03-31 04:43:00|15142.6|15140.6|15142.5|15140.5|15142.6|15140.6|15142.5|15140.5|0
1648701790000|2022-03-31 04:43:10|15143.2|15141.2|15143.2|15141.2|15143.2|15141.2|15143.2|15141.2|12
1648701810000|2022-03-31 04:43:30|15143.1|15141.1|15143.2|15141.2|15143.4|15141.4|15143|15141|3
1648701820000|2022-03-31 04:43:40|15143.4|15141.4|15143.6|15141.6|15143.6|15141.6|15143.2|15141.2|1
1648701830000|2022-03-31 04:43:50|15143.7|15141.7|15143.4|15141.4|15144.1|15142.1|15143.4|15141.4|16
1648701840000|2022-03-31 04:44:00|15143.5|15141.5|15143.1|15141.1|15143.5|15141.5|15143|15141|6
1648701850000|2022-03-31 04:44:10|15143|15141|15142.5|15140.5|15143|15141|15142.4|15140.4|0
1648701860000|2022-03-31 04:44:20|15142.6|15140.6|15142.1|15140.1|15142.6|15140.6|15142|15140|4
1648701870000|2022-03-31 04:44:30|15142|15140|15142|15140|15142.1|15140.1|15142|15140|1
1648701880000|2022-03-31 04:44:40|15142.1|15140.1|15142|15140|15142.5|15140.5|15142|15140|4
1648701890000|2022-03-31 04:44:50|15142.1|15140.1|15143.1|15141.1|15143.1|15141.1|15142|15140|3
1648701900000|2022-03-31 04:45:00|15143|15141|15142|15140|15143|15141|15141.6|15139.6|3
1648701910000|2022-03-31 04:45:10|15141.9|15139.9|15142.4|15140.4|15142.4|15140.4|15141.7|15139.7|2
1648701920000|2022-03-31 04:45:20|15142.2|15140.2|15142.2|15140.2|15142.5|15140.5|15142.2|15140.2|0
1648701930000|2022-03-31 04:45:30|15142.5|15140.5|15143.1|15141.1|15143.1|15141.1|15142.5|15140.5|4
1648701940000|2022-03-31 04:45:40|15143.2|15141.2|15143.9|15141.9|15144|15142|15143.2|15141.2|3
1648701950000|2022-03-31 04:45:50|15144|15142|15143.4|15141.4|15144.9|15142.9|15143.1|15141.1|9
1648701960000|2022-03-31 04:46:00|15143.5|15141.5|15143.5|15141.5|15144.1|15142.1|15143.4|15141.4|9
1648701970000|2022-03-31 04:46:10|15143.6|15141.6|15143.9|15141.9|15144|15142|15143.6|15141.6|0
1648701980000|2022-03-31 04:46:20|15143.7|15141.7|15144|15142|15144|15142|15143.7|15141.7|4
1648701990000|2022-03-31 04:46:30|15144.1|15142.1|15143.4|15141.4|15145.1|15143.1|15143.1|15141.1|9
1648702000000|2022-03-31 04:46:40|15143.5|15141.5|15143.1|15141.1|15143.7|15141.7|15143.1|15141.1|1
1648702010000|2022-03-31 04:46:50|15143|15141|15143.4|15141.4|15143.5|15141.5|15142.6|15140.6|9
1648702020000|2022-03-31 04:47:00|15143.2|15141.2|15143.5|15141.5|15143.5|15141.5|15143|15141|2
1648702030000|2022-03-31 04:47:10|15143.4|15141.4|15143.5|15141.5|15143.6|15141.6|15143.4|15141.4|0
1648702040000|2022-03-31 04:47:20|15143.4|15141.4|15143.4|15141.4|15143.6|15141.6|15143.2|15141.2|0
1648702050000|2022-03-31 04:47:30|15143.2|15141.2|15145.1|15143.1|15145.1|15143.1|15143.2|15141.2|4
1648702060000|2022-03-31 04:47:40|15144.9|15142.9|15145|15143|15145.2|15143.2|15144.6|15142.6|9
1648702070000|2022-03-31 04:47:50|15144.9|15142.9|15145|15143|15145.1|15143.1|15144.9|15142.9|0
1648702080000|2022-03-31 04:48:00|15145.1|15143.1|15144.9|15142.9|15145.1|15143.1|15144.7|15142.7|2
1648702090000|2022-03-31 04:48:10|15144.7|15142.7|15145.5|15143.5|15145.5|15143.5|15144.7|15142.7|0
1648702100000|2022-03-31 04:48:20|15145.4|15143.4|15145.1|15143.1|15145.5|15143.5|15145|15143|1
1648702110000|2022-03-31 04:48:30|15145|15143|15145.4|15143.4|15145.4|15143.4|15144.9|15142.9|2
1648702120000|2022-03-31 04:48:40|15145.2|15143.2|15145.1|15143.1|15145.4|15143.4|15144.7|15142.7|2
1648702130000|2022-03-31 04:48:50|15145.2|15143.2|15145.2|15143.2|15145.2|15143.2|15145.1|15143.1|0
1648702140000|2022-03-31 04:49:00|15145.4|15143.4|15144.5|15142.5|15145.5|15143.5|15144.4|15142.4|4
1648702150000|2022-03-31 04:49:10|15144.4|15142.4|15144.5|15142.5|15144.9|15142.9|15144.1|15142.1|3
1648702160000|2022-03-31 04:49:20|15144.6|15142.6|15144.9|15142.9|15144.9|15142.9|15144.5|15142.5|1
1648702170000|2022-03-31 04:49:30|15144.7|15142.7|15145.1|15143.1|15145.4|15143.4|15144.6|15142.6|0
1648702180000|2022-03-31 04:49:40|15145.4|15143.4|15142.6|15140.6|15145.4|15143.4|15142.2|15140.2|17
1648702190000|2022-03-31 04:49:50|15142.5|15140.5|15142.9|15140.9|15142.9|15140.9|15142.4|15140.4|1
1648702200000|2022-03-31 04:50:00|15143|15141|15141.9|15139.9|15143|15141|15141.9|15139.9|6
1648702210000|2022-03-31 04:50:10|15142|15140|15141.9|15139.9|15142.4|15140.4|15141.4|15139.4|8
1648702220000|2022-03-31 04:50:20|15141.7|15139.7|15142.4|15140.4|15142.7|15140.7|15141.6|15139.6|13
1648702230000|2022-03-31 04:50:30|15142.6|15140.6|15142.5|15140.5|15142.6|15140.6|15142.2|15140.2|0
1648702240000|2022-03-31 04:50:40|15142.6|15140.6|15142.4|15140.4|15143.1|15141.1|15142.4|15140.4|5
1648702250000|2022-03-31 04:50:50|15142.2|15140.2|15142.6|15140.6|15142.6|15140.6|15142.1|15140.1|0
1648702260000|2022-03-31 04:51:00|15142.7|15140.7|15142.6|15140.6|15143|15141|15142.2|15140.2|1
1648702270000|2022-03-31 04:51:10|15142.7|15140.7|15142.7|15140.7|15142.7|15140.7|15142.5|15140.5|0
1648702280000|2022-03-31 04:51:20|15142.6|15140.6|15142.5|15140.5|15142.6|15140.6|15142.4|15140.4|0
1648702290000|2022-03-31 04:51:30|15142.4|15140.4|15142.5|15140.5|15142.5|15140.5|15142.4|15140.4|0
1648702310000|2022-03-31 04:51:50|15142.6|15140.6|15142.2|15140.2|15142.6|15140.6|15142.1|15140.1|2
1648702320000|2022-03-31 04:52:00|15142.1|15140.1|15142|15140|15142.4|15140.4|15141.9|15139.9|2
1648702330000|2022-03-31 04:52:10|15141.9|15139.9|15142.4|15140.4|15142.4|15140.4|15141.7|15139.7|1
1648702340000|2022-03-31 04:52:20|15142.1|15140.1|15142.4|15140.4|15142.6|15140.6|15142.1|15140.1|1
1648702350000|2022-03-31 04:52:30|15142.2|15140.2|15142.2|15140.2|15142.5|15140.5|15142.2|15140.2|0
1648702360000|2022-03-31 04:52:40|15142|15140|15141.7|15139.7|15142|15140|15141.7|15139.7|0
1648702370000|2022-03-31 04:52:50|15141.9|15139.9|15142|15140|15142.1|15140.1|15141.7|15139.7|2
1648702380000|2022-03-31 04:53:00|15142.1|15140.1|15142.2|15140.2|15142.2|15140.2|15142.1|15140.1|1
1648702390000|2022-03-31 04:53:10|15142|15140|15141.9|15139.9|15142|15140|15141.9|15139.9|2
1648702400000|2022-03-31 04:53:20|15141.6|15139.6|15141.1|15139.1|15141.6|15139.6|15141|15139|6
1648702410000|2022-03-31 04:53:30|15141|15139|15141|15139|15141.1|15139.1|15141|15139|0
1648702420000|2022-03-31 04:53:40|15141.1|15139.1|15141|15139|15141.1|15139.1|15141|15139|0
1648702430000|2022-03-31 04:53:50|15141.1|15139.1|15141.2|15139.2|15141.2|15139.2|15141|15139|1
1648702440000|2022-03-31 04:54:00|15141.1|15139.1|15140.9|15138.9|15141.2|15139.2|15140.7|15138.7|3
1648702450000|2022-03-31 04:54:10|15141|15139|15141|15139|15141.1|15139.1|15140.6|15138.6|5
1648702460000|2022-03-31 04:54:20|15140.9|15138.9|15140.7|15138.7|15140.9|15138.9|15140.7|15138.7|0
1648702470000|2022-03-31 04:54:30|15140.6|15138.6|15140.4|15138.4|15140.7|15138.7|15140.2|15138.2|4
1648702480000|2022-03-31 04:54:40|15140.5|15138.5|15140.2|15138.2|15140.5|15138.5|15140.2|15138.2|0
1648702490000|2022-03-31 04:54:50|15140.5|15138.5|15140.7|15138.7|15140.7|15138.7|15140.5|15138.5|0
1648702500000|2022-03-31 04:55:00|15140.9|15138.9|15139.7|15137.7|15140.9|15138.9|15139.6|15137.6|20
1648702510000|2022-03-31 04:55:10|15139.9|15137.9|15140.1|15138.1|15140.1|15138.1|15139.4|15137.4|4
1648702520000|2022-03-31 04:55:20|15140.5|15138.5|15139.6|15137.6|15140.5|15138.5|15139.5|15137.5|4
1648702530000|2022-03-31 04:55:30|15139.7|15137.7|15140|15138|15140|15138|15139.5|15137.5|0
1648702540000|2022-03-31 04:55:40|15140.1|15138.1|15140.2|15138.2|15140.4|15138.4|15139.7|15137.7|0
1648702550000|2022-03-31 04:55:50|15140.4|15138.4|15140.5|15138.5|15140.5|15138.5|15140.2|15138.2|0
1648702560000|2022-03-31 04:56:00|15140.4|15138.4|15140.4|15138.4|15140.4|15138.4|15140.4|15138.4|0
1648702570000|2022-03-31 04:56:10|15140.2|15138.2|15140.2|15138.2|15140.5|15138.5|15140.2|15138.2|1
1648702580000|2022-03-31 04:56:20|15140.4|15138.4|15140.7|15138.7|15141|15139|15140.2|15138.2|1
1648702590000|2022-03-31 04:56:30|15140.9|15138.9|15141.1|15139.1|15141.4|15139.4|15140.7|15138.7|7
1648702600000|2022-03-31 04:56:40|15141.2|15139.2|15141.9|15139.9|15142|15140|15141.2|15139.2|0
1648702610000|2022-03-31 04:56:50|15142|15140|15141.9|15139.9|15142.5|15140.5|15141.7|15139.7|2
1648702620000|2022-03-31 04:57:00|15141.5|15139.5|15141.6|15139.6|15141.7|15139.7|15140.6|15138.6|7
1648702630000|2022-03-31 04:57:10|15141.7|15139.7|15141.4|15139.4|15141.9|15139.9|15141.1|15139.1|1
1648702640000|2022-03-31 04:57:20|15141.2|15139.2|15141.1|15139.1|15141.5|15139.5|15141.1|15139.1|0
1648702650000|2022-03-31 04:57:30|15141.2|15139.2|15141.4|15139.4|15141.4|15139.4|15141.1|15139.1|0
1648702660000|2022-03-31 04:57:40|15141.1|15139.1|15141.2|15139.2|15141.4|15139.4|15141.1|15139.1|1
1648702670000|2022-03-31 04:57:50|15141.4|15139.4|15141.4|15139.4|15141.5|15139.5|15141.2|15139.2|1
1648702680000|2022-03-31 04:58:00|15141.2|15139.2|15142|15140|15142.1|15140.1|15141.2|15139.2|1
1648702690000|2022-03-31 04:58:10|15141.9|15139.9|15142.1|15140.1|15142.1|15140.1|15141.7|15139.7|0
1648702700000|2022-03-31 04:58:20|15142|15140|15142.2|15140.2|15142.4|15140.4|15141.9|15139.9|0
1648702710000|2022-03-31 04:58:30|15142.4|15140.4|15143.1|15141.1|15143.4|15141.4|15142.1|15140.1|6
1648702720000|2022-03-31 04:58:40|15142.9|15140.9|15142.6|15140.6|15143.1|15141.1|15142.4|15140.4|6
1648702730000|2022-03-31 04:58:50|15142.5|15140.5|15142.7|15140.7|15143|15141|15142.5|15140.5|0
1648702740000|2022-03-31 04:59:00|15142.9|15140.9|15142.2|15140.2|15142.9|15140.9|15142.2|15140.2|4
1648702750000|2022-03-31 04:59:10|15142.4|15140.4|15142.5|15140.5|15142.6|15140.6|15142.2|15140.2|0
1648702760000|2022-03-31 04:59:20|15142.4|15140.4|15142.9|15140.9|15142.9|15140.9|15142.4|15140.4|0
1648702770000|2022-03-31 04:59:30|15143|15141|15143|15141|15143.1|15141.1|15142.9|15140.9|0
1648702780000|2022-03-31 04:59:40|15142.9|15140.9|15143|15141|15143.1|15141.1|15142.9|15140.9|0
1648702790000|2022-03-31 04:59:50|15143.1|15141.1|15141.6|15139.6|15143.2|15141.2|15141.6|15139.6|9
1648702800000|2022-03-31 05:00:00|15141.7|15139.7|15143.6|15141.6|15143.6|15141.6|15141.7|15139.7|8
1648702810000|2022-03-31 05:00:10|15143.7|15141.7|15144.1|15142.1|15144.2|15142.2|15143.6|15141.6|5
1648702820000|2022-03-31 05:00:20|15144|15142|15143.9|15141.9|15144.4|15142.4|15143.5|15141.5|2
1648702830000|2022-03-31 05:00:30|15143.5|15141.5|15143|15141|15143.6|15141.6|15143|15141|4
1648702840000|2022-03-31 05:00:40|15143.1|15141.1|15143|15141|15143.2|15141.2|15142.9|15140.9|5
1648702850000|2022-03-31 05:00:50|15142.9|15140.9|15142.4|15140.4|15142.9|15140.9|15142|15140|4
1648702860000|2022-03-31 05:01:00|15142.5|15140.5|15141.4|15139.4|15142.7|15140.7|15141.1|15139.1|14
1648702870000|2022-03-31 05:01:10|15141.5|15139.5|15138.6|15136.6|15141.5|15139.5|15137.6|15135.6|25
1648702880000|2022-03-31 05:01:20|15138.7|15136.7|15137.7|15135.7|15138.9|15136.9|15137.7|15135.7|9
1648702890000|2022-03-31 05:01:30|15137.5|15135.5|15137.9|15135.9|15137.9|15135.9|15137.2|15135.2|7
1648702900000|2022-03-31 05:01:40|15137.7|15135.7|15137.7|15135.7|15138.1|15136.1|15137.6|15135.6|6
1648702910000|2022-03-31 05:01:50|15137.6|15135.6|15136.7|15134.7|15137.6|15135.6|15135.9|15133.9|18
1648702920000|2022-03-31 05:02:00|15136.6|15134.6|15137|15135|15137.7|15135.7|15136.2|15134.2|8
1648702930000|2022-03-31 05:02:10|15137.1|15135.1|15136|15134|15137.2|15135.2|15136|15134|6
1648702940000|2022-03-31 05:02:20|15135.6|15133.6|15135.4|15133.4|15135.7|15133.7|15135.2|15133.2|9
1648702950000|2022-03-31 05:02:30|15135.5|15133.5|15136.5|15134.5|15136.5|15134.5|15135|15133|16
1648702960000|2022-03-31 05:02:40|15136.6|15134.6|15136.7|15134.7|15137.5|15135.5|15136.6|15134.6|7
1648702970000|2022-03-31 05:02:50|15136.6|15134.6|15135.9|15133.9|15136.9|15134.9|15135.9|15133.9|3
1648702980000|2022-03-31 05:03:00|15136|15134|15135.6|15133.6|15136.1|15134.1|15134.9|15132.9|17
1648702990000|2022-03-31 05:03:10|15135.7|15133.7|15137.7|15135.7|15138.4|15136.4|15135.2|15133.2|56
1648703000000|2022-03-31 05:03:20|15137.6|15135.6|15137.1|15135.1|15137.6|15135.6|15136.9|15134.9|7
1648703010000|2022-03-31 05:03:30|15137|15135|15137.4|15135.4|15137.5|15135.5|15137|15135|0
1648703020000|2022-03-31 05:03:40|15137.6|15135.6|15137.1|15135.1|15137.6|15135.6|15136.7|15134.7|5
1648703030000|2022-03-31 05:03:50|15137.2|15135.2|15135.4|15133.4|15137.4|15135.4|15135.2|15133.2|12
1648703040000|2022-03-31 05:04:00|15135.6|15133.6|15137.1|15135.1|15137.1|15135.1|15135.5|15133.5|5
1648703050000|2022-03-31 05:04:10|15137|15135|15135.7|15133.7|15137|15135|15135.6|15133.6|5
1648703060000|2022-03-31 05:04:20|15135.6|15133.6|15136|15134|15136|15134|15135.5|15133.5|3
1648703070000|2022-03-31 05:04:30|15135.9|15133.9|15135.6|15133.6|15136.2|15134.2|15135.6|15133.6|8
1648703080000|2022-03-31 05:04:40|15135.9|15133.9|15136.7|15134.7|15136.7|15134.7|15135.5|15133.5|6
1648703090000|2022-03-31 05:04:50|15136.6|15134.6|15136.6|15134.6|15137.5|15135.5|15136.5|15134.5|8
1648703100000|2022-03-31 05:05:00|15136.5|15134.5|15137.4|15135.4|15137.5|15135.5|15136.5|15134.5|2
1648703110000|2022-03-31 05:05:10|15137.5|15135.5|15137.7|15135.7|15138.2|15136.2|15137.4|15135.4|7
1648703120000|2022-03-31 05:05:20|15137.6|15135.6|15137.7|15135.7|15138|15136|15137.4|15135.4|9
1648703130000|2022-03-31 05:05:30|15137.9|15135.9|15138.9|15136.9|15139.4|15137.4|15137.9|15135.9|20
1648703140000|2022-03-31 05:05:40|15138.7|15136.7|15139.1|15137.1|15139.1|15137.1|15137.6|15135.6|20
1648703150000|2022-03-31 05:05:50|15139.5|15137.5|15139.5|15137.5|15140.4|15138.4|15139.2|15137.2|13
1648703160000|2022-03-31 05:06:00|15139.4|15137.4|15137.6|15135.6|15139.6|15137.6|15137.4|15135.4|6
1648703170000|2022-03-31 05:06:10|15137.5|15135.5|15137.9|15135.9|15137.9|15135.9|15137.2|15135.2|2
1648703180000|2022-03-31 05:06:20|15137.6|15135.6|15136.9|15134.9|15137.9|15135.9|15136.5|15134.5|7
1648703190000|2022-03-31 05:06:30|15136.7|15134.7|15136.4|15134.4|15136.9|15134.9|15135|15133|29
1648703200000|2022-03-31 05:06:40|15136.1|15134.1|15136.7|15134.7|15137.1|15135.1|15136.1|15134.1|1
1648703210000|2022-03-31 05:06:50|15136.6|15134.6|15135.9|15133.9|15137|15135|15135.6|15133.6|9
1648703220000|2022-03-31 05:07:00|15135.7|15133.7|15135|15133|15135.7|15133.7|15134.7|15132.7|4
1648703230000|2022-03-31 05:07:10|15135.1|15133.1|15135.9|15133.9|15136.4|15134.4|15135.1|15133.1|1
1648703240000|2022-03-31 05:07:20|15136|15134|15136.5|15134.5|15136.5|15134.5|15135.2|15133.2|23
1648703250000|2022-03-31 05:07:30|15136.4|15134.4|15136.1|15134.1|15136.4|15134.4|15135.2|15133.2|4
1648703260000|2022-03-31 05:07:40|15136|15134|15135.9|15133.9|15136|15134|15135.4|15133.4|0
1648703270000|2022-03-31 05:07:50|15135.7|15133.7|15135.2|15133.2|15136.1|15134.1|15135.2|15133.2|0
1648703280000|2022-03-31 05:08:00|15135.1|15133.1|15135.7|15133.7|15135.7|15133.7|15135.1|15133.1|10
1648703290000|2022-03-31 05:08:10|15136|15134|15131.4|15129.4|15136.1|15134.1|15131.2|15129.2|49
1648703300000|2022-03-31 05:08:20|15131.2|15129.2|15132.5|15130.5|15132.9|15130.9|15130.4|15128.4|16
1648703310000|2022-03-31 05:08:30|15132.6|15130.6|15130.4|15128.4|15132.6|15130.6|15129.9|15127.9|28
1648703320000|2022-03-31 05:08:40|15130.2|15128.2|15130.9|15128.9|15132.1|15130.1|15130.1|15128.1|51
1648703330000|2022-03-31 05:08:50|15130.5|15128.5|15130.9|15128.9|15131|15129|15129.7|15127.7|32
1648703340000|2022-03-31 05:09:00|15131|15129|15130.2|15128.2|15131.5|15129.5|15130.2|15128.2|16
1648703350000|2022-03-31 05:09:10|15130.4|15128.4|15132|15130|15132.5|15130.5|15130.4|15128.4|29
1648703360000|2022-03-31 05:09:20|15132.1|15130.1|15131.4|15129.4|15132.2|15130.2|15130.4|15128.4|9
1648703370000|2022-03-31 05:09:30|15131.2|15129.2|15131.9|15129.9|15131.9|15129.9|15131.1|15129.1|6
1648703380000|2022-03-31 05:09:40|15131.7|15129.7|15132.2|15130.2|15132.5|15130.5|15131.5|15129.5|2
1648703390000|2022-03-31 05:09:50|15132.4|15130.4|15132|15130|15132.4|15130.4|15131.5|15129.5|6
1648703400000|2022-03-31 05:10:00|15131.9|15129.9|15131.6|15129.6|15132|15130|15131.5|15129.5|13
1648703410000|2022-03-31 05:10:10|15131.5|15129.5|15132.9|15130.9|15133.5|15131.5|15131.5|15129.5|5
1648703420000|2022-03-31 05:10:20|15132.7|15130.7|15135.4|15133.4|15135.6|15133.6|15132.7|15130.7|10
1648703430000|2022-03-31 05:10:30|15135.2|15133.2|15136|15134|15136|15134|15135.1|15133.1|8
1648703440000|2022-03-31 05:10:40|15136.1|15134.1|15134.5|15132.5|15137.1|15135.1|15134.5|15132.5|9
1648703450000|2022-03-31 05:10:50|15134.6|15132.6|15135.6|15133.6|15135.6|15133.6|15134.4|15132.4|3
1648703460000|2022-03-31 05:11:00|15135.5|15133.5|15136.5|15134.5|15136.7|15134.7|15135.4|15133.4|9
1648703470000|2022-03-31 05:11:10|15136.4|15134.4|15138.9|15136.9|15139.4|15137.4|15136.4|15134.4|10
1648703480000|2022-03-31 05:11:20|15139|15137|15139.6|15137.6|15139.6|15137.6|15139|15137|6
1648703490000|2022-03-31 05:11:30|15139.5|15137.5|15139.2|15137.2|15139.5|15137.5|15139|15137|6
1648703500000|2022-03-31 05:11:40|15139.1|15137.1|15138.7|15136.7|15139.2|15137.2|15138.5|15136.5|3
1648703510000|2022-03-31 05:11:50|15138.6|15136.6|15138.4|15136.4|15139.7|15137.7|15138.1|15136.1|24
1648703520000|2022-03-31 05:12:00|15138.2|15136.2|15137.9|15135.9|15138.9|15136.9|15137.7|15135.7|5
1648703530000|2022-03-31 05:12:10|15137.7|15135.7|15139.1|15137.1|15139.4|15137.4|15137.6|15135.6|4
1648703540000|2022-03-31 05:12:20|15139|15137|15137.9|15135.9|15139.1|15137.1|15137.9|15135.9|0
1648703550000|2022-03-31 05:12:30|15138.2|15136.2|15138.4|15136.4|15138.6|15136.6|15138|15136|0
1648703560000|2022-03-31 05:12:40|15138.2|15136.2|15139.5|15137.5|15139.5|15137.5|15138.1|15136.1|8
1648703570000|2022-03-31 05:12:50|15139.4|15137.4|15139.1|15137.1|15139.5|15137.5|15139|15137|1
1648703580000|2022-03-31 05:13:00|15139|15137|15138.5|15136.5|15139.4|15137.4|15138.4|15136.4|11
1648703590000|2022-03-31 05:13:10|15138.6|15136.6|15136.9|15134.9|15138.6|15136.6|15136.4|15134.4|11
1648703600000|2022-03-31 05:13:20|15137|15135|15137|15135|15137.1|15135.1|15136.7|15134.7|0
1648703610000|2022-03-31 05:13:30|15136.9|15134.9|15137|15135|15137.2|15135.2|15136.9|15134.9|1
1648703620000|2022-03-31 05:13:40|15136.9|15134.9|15137|15135|15137.5|15135.5|15136.9|15134.9|5
1648703630000|2022-03-31 05:13:50|15137.1|15135.1|15137.1|15135.1|15137.7|15135.7|15137|15135|0
1648703640000|2022-03-31 05:14:00|15137.2|15135.2|15135.9|15133.9|15137.4|15135.4|15135.6|15133.6|8
1648703650000|2022-03-31 05:14:10|15136|15134|15134.2|15132.2|15136|15134|15134.2|15132.2|4
1648703660000|2022-03-31 05:14:20|15133.9|15131.9|15134.4|15132.4|15135|15133|15133.7|15131.7|6
1648703670000|2022-03-31 05:14:30|15134.2|15132.2|15134.1|15132.1|15134.4|15132.4|15134.1|15132.1|1
1648703680000|2022-03-31 05:14:40|15134.4|15132.4|15135.1|15133.1|15136.2|15134.2|15134.4|15132.4|11
1648703690000|2022-03-31 05:14:50|15135|15133|15134.6|15132.6|15135.1|15133.1|15134.4|15132.4|2
1648703700000|2022-03-31 05:15:00|15134.4|15132.4|15134.6|15132.6|15134.7|15132.7|15134.1|15132.1|3
1648703710000|2022-03-31 05:15:10|15134.7|15132.7|15134.6|15132.6|15134.7|15132.7|15134.2|15132.2|5
1648703720000|2022-03-31 05:15:20|15134.7|15132.7|15136.6|15134.6|15136.9|15134.9|15134.7|15132.7|7
1648703730000|2022-03-31 05:15:30|15136.5|15134.5|15135.7|15133.7|15136.6|15134.6|15135.6|15133.6|5
1648703740000|2022-03-31 05:15:40|15135.6|15133.6|15135.9|15133.9|15136.1|15134.1|15135.6|15133.6|1
1648703750000|2022-03-31 05:15:50|15135.7|15133.7|15133.5|15131.5|15135.9|15133.9|15133.4|15131.4|36
1648703760000|2022-03-31 05:16:00|15133.4|15131.4|15133.4|15131.4|15134.1|15132.1|15132|15130|12
1648703770000|2022-03-31 05:16:10|15133.2|15131.2|15132.9|15130.9|15133.5|15131.5|15132.5|15130.5|21
1648703780000|2022-03-31 05:16:20|15133.4|15131.4|15133.1|15131.1|15133.9|15131.9|15133|15131|5
1648703790000|2022-03-31 05:16:30|15133.2|15131.2|15133.2|15131.2|15134.1|15132.1|15133.1|15131.1|4
1648703800000|2022-03-31 05:16:40|15133.4|15131.4|15132.6|15130.6|15133.5|15131.5|15132.6|15130.6|0
1648703810000|2022-03-31 05:16:50|15132.5|15130.5|15133.4|15131.4|15133.7|15131.7|15132.4|15130.4|4
1648703820000|2022-03-31 05:17:00|15133.6|15131.6|15133.9|15131.9|15133.9|15131.9|15133.2|15131.2|7
1648703830000|2022-03-31 05:17:10|15134|15132|15134.1|15132.1|15134.2|15132.2|15133.7|15131.7|0
1648703840000|2022-03-31 05:17:20|15133.7|15131.7|15133.7|15131.7|15133.9|15131.9|15133|15131|9
1648703850000|2022-03-31 05:17:30|15133.6|15131.6|15133.4|15131.4|15133.7|15131.7|15132.9|15130.9|5
1648703860000|2022-03-31 05:17:40|15133.2|15131.2|15133.7|15131.7|15133.7|15131.7|15133|15131|3
1648703870000|2022-03-31 05:17:50|15133.6|15131.6|15133.1|15131.1|15134|15132|15133|15131|1
1648703880000|2022-03-31 05:18:00|15133|15131|15135|15133|15135|15133|15133|15131|4
1648703890000|2022-03-31 05:18:10|15135.1|15133.1|15135.4|15133.4|15135.6|15133.6|15134.9|15132.9|6
1648703900000|2022-03-31 05:18:20|15135.6|15133.6|15134.6|15132.6|15135.6|15133.6|15134.6|15132.6|3
1648703910000|2022-03-31 05:18:30|15134.1|15132.1|15135.7|15133.7|15135.7|15133.7|15133.9|15131.9|3
1648703920000|2022-03-31 05:18:40|15135.9|15133.9|15136.9|15134.9|15137|15135|15135.4|15133.4|5
1648703930000|2022-03-31 05:18:50|15136.7|15134.7|15136.2|15134.2|15136.7|15134.7|15135.7|15133.7|6
1648703940000|2022-03-31 05:19:00|15136.1|15134.1|15134.7|15132.7|15136.4|15134.4|15134.7|15132.7|5
1648703950000|2022-03-31 05:19:10|15134.9|15132.9|15132.1|15130.1|15134.9|15132.9|15131|15129|16
1648703960000|2022-03-31 05:19:20|15132|15130|15130.6|15128.6|15132.1|15130.1|15130.2|15128.2|4
1648703970000|2022-03-31 05:19:30|15130.5|15128.5|15131.2|15129.2|15132|15130|15130.4|15128.4|6
1648703980000|2022-03-31 05:19:40|15131.1|15129.1|15130.6|15128.6|15131.2|15129.2|15130.5|15128.5|1
1648703990000|2022-03-31 05:19:50|15130.7|15128.7|15131.6|15129.6|15131.6|15129.6|15130.6|15128.6|2
1648704000000|2022-03-31 05:20:00|15131.9|15129.9|15132.9|15130.9|15133|15131|15131.4|15129.4|4
1648704010000|2022-03-31 05:20:10|15132.7|15130.7|15133.4|15131.4|15133.5|15131.5|15132.6|15130.6|3
1648704020000|2022-03-31 05:20:20|15133.5|15131.5|15134.1|15132.1|15134.2|15132.2|15133.1|15131.1|1
1648704030000|2022-03-31 05:20:30|15134.2|15132.2|15134.9|15132.9|15135|15133|15134.2|15132.2|3
1648704040000|2022-03-31 05:20:40|15135|15133|15135.7|15133.7|15136.1|15134.1|15135|15133|8
1648704050000|2022-03-31 05:20:50|15135.6|15133.6|15135.2|15133.2|15135.9|15133.9|15135|15133|1
1648704060000|2022-03-31 05:21:00|15135.1|15133.1|15135.2|15133.2|15135.2|15133.2|15134.7|15132.7|2
1648704070000|2022-03-31 05:21:10|15135.4|15133.4|15135.5|15133.5|15135.5|15133.5|15134.7|15132.7|3
1648704080000|2022-03-31 05:21:20|15135.4|15133.4|15135.6|15133.6|15136.1|15134.1|15135.4|15133.4|0
1648704090000|2022-03-31 05:21:30|15135.5|15133.5|15135.6|15133.6|15135.7|15133.7|15135.4|15133.4|0
1648704100000|2022-03-31 05:21:40|15135.5|15133.5|15135.6|15133.6|15135.6|15133.6|15135.4|15133.4|0
1648704110000|2022-03-31 05:21:50|15135.5|15133.5|15135.4|15133.4|15135.6|15133.6|15135.2|15133.2|1
1648704120000|2022-03-31 05:22:00|15135.5|15133.5|15136.1|15134.1|15136.7|15134.7|15135.5|15133.5|10
1648704130000|2022-03-31 05:22:10|15136|15134|15135.7|15133.7|15136.2|15134.2|15135.4|15133.4|3
1648704140000|2022-03-31 05:22:20|15135.9|15133.9|15136.6|15134.6|15136.6|15134.6|15135.9|15133.9|0
1648704150000|2022-03-31 05:22:30|15136.5|15134.5|15136.1|15134.1|15136.6|15134.6|15135.9|15133.9|3
1648704160000|2022-03-31 05:22:40|15136|15134|15136.2|15134.2|15136.5|15134.5|15135.9|15133.9|0
1648704170000|2022-03-31 05:22:50|15136.4|15134.4|15135.1|15133.1|15136.4|15134.4|15135|15133|4
1648704180000|2022-03-31 05:23:00|15135|15133|15134.7|15132.7|15135.2|15133.2|15134.6|15132.6|20
1648704190000|2022-03-31 05:23:10|15134.6|15132.6|15133.6|15131.6|15134.7|15132.7|15133.6|15131.6|7
1648704200000|2022-03-31 05:23:20|15133.2|15131.2|15134.4|15132.4|15134.6|15132.6|15132.9|15130.9|14
1648704210000|2022-03-31 05:23:30|15134.5|15132.5|15135.2|15133.2|15135.6|15133.6|15134.5|15132.5|7
1648704220000|2022-03-31 05:23:40|15135.1|15133.1|15134.5|15132.5|15135.2|15133.2|15134.4|15132.4|0
1648704230000|2022-03-31 05:23:50|15134.9|15132.9|15134.9|15132.9|15135|15133|15134.6|15132.6|1
1648704240000|2022-03-31 05:24:00|15135|15133|15134.5|15132.5|15135|15133|15134.4|15132.4|2
1648704250000|2022-03-31 05:24:10|15134.4|15132.4|15135|15133|15135|15133|15134.4|15132.4|5
1648704260000|2022-03-31 05:24:20|15135.1|15133.1|15134.6|15132.6|15135.2|15133.2|15134.6|15132.6|2
1648704270000|2022-03-31 05:24:30|15134.9|15132.9|15134.6|15132.6|15135.1|15133.1|15134.2|15132.2|10
1648704280000|2022-03-31 05:24:40|15134.5|15132.5|15134.4|15132.4|15134.7|15132.7|15134.1|15132.1|11
1648704290000|2022-03-31 05:24:50|15134.2|15132.2|15134.4|15132.4|15135.4|15133.4|15134.2|15132.2|8
1648704300000|2022-03-31 05:25:00|15134.5|15132.5|15134|15132|15134.5|15132.5|15133.2|15131.2|14
1648704310000|2022-03-31 05:25:10|15133.9|15131.9|15134.4|15132.4|15134.5|15132.5|15133.7|15131.7|2
1648704320000|2022-03-31 05:25:20|15134.2|15132.2|15133.9|15131.9|15134.2|15132.2|15133.4|15131.4|0
1648704330000|2022-03-31 05:25:30|15134|15132|15132.9|15130.9|15134.1|15132.1|15132.9|15130.9|8
1648704340000|2022-03-31 05:25:40|15132.7|15130.7|15131.4|15129.4|15132.7|15130.7|15131.2|15129.2|13
1648704350000|2022-03-31 05:25:50|15131.1|15129.1|15132.1|15130.1|15132.2|15130.2|15130.9|15128.9|10
1648704360000|2022-03-31 05:26:00|15132.2|15130.2|15132.4|15130.4|15132.4|15130.4|15131.5|15129.5|5
1648704370000|2022-03-31 05:26:10|15132.5|15130.5|15132.9|15130.9|15132.9|15130.9|15132.5|15130.5|0
1648704380000|2022-03-31 05:26:20|15132.7|15130.7|15132.6|15130.6|15133|15131|15132.6|15130.6|1
1648704390000|2022-03-31 05:26:30|15132.7|15130.7|15131.1|15129.1|15132.7|15130.7|15130.6|15128.6|6
1648704400000|2022-03-31 05:26:40|15131|15129|15131.9|15129.9|15132|15130|15130.9|15128.9|3
1648704410000|2022-03-31 05:26:50|15132|15130|15131.9|15129.9|15132|15130|15131.5|15129.5|2
1648704420000|2022-03-31 05:27:00|15131.7|15129.7|15131.2|15129.2|15131.9|15129.9|15131.1|15129.1|1
1648704430000|2022-03-31 05:27:10|15131.1|15129.1|15131.9|15129.9|15132.2|15130.2|15130.7|15128.7|4
1648704440000|2022-03-31 05:27:20|15131.7|15129.7|15130.5|15128.5|15131.7|15129.7|15130.5|15128.5|11
1648704450000|2022-03-31 05:27:30|15130.4|15128.4|15130|15128|15130.4|15128.4|15129.5|15127.5|12
1648704460000|2022-03-31 05:27:40|15129.9|15127.9|15129.7|15127.7|15129.9|15127.9|15129.6|15127.6|2
1648704470000|2022-03-31 05:27:50|15129.6|15127.6|15129.9|15127.9|15130|15128|15129.2|15127.2|6
1648704480000|2022-03-31 05:28:00|15130|15128|15129.7|15127.7|15130|15128|15129.2|15127.2|1
1648704490000|2022-03-31 05:28:10|15129.9|15127.9|15130.4|15128.4|15130.5|15128.5|15129.7|15127.7|26
1648704500000|2022-03-31 05:28:20|15130.2|15128.2|15131.2|15129.2|15131.2|15129.2|15130|15128|2
1648704510000|2022-03-31 05:28:30|15131.1|15129.1|15131.5|15129.5|15132.4|15130.4|15131|15129|20
1648704520000|2022-03-31 05:28:40|15131.6|15129.6|15132.5|15130.5|15132.6|15130.6|15131.4|15129.4|0
1648704530000|2022-03-31 05:28:50|15132.4|15130.4|15133.1|15131.1|15133.1|15131.1|15132.1|15130.1|6
1648704540000|2022-03-31 05:29:00|15133|15131|15132.5|15130.5|15133.2|15131.2|15132.1|15130.1|7
1648704550000|2022-03-31 05:29:10|15132.6|15130.6|15133.6|15131.6|15133.7|15131.7|15132.6|15130.6|1
1648704560000|2022-03-31 05:29:20|15133.7|15131.7|15135.2|15133.2|15135.4|15133.4|15133.7|15131.7|10
1648704570000|2022-03-31 05:29:30|15134.6|15132.6|15132.7|15130.7|15135|15133|15132.6|15130.6|10
1648704580000|2022-03-31 05:29:40|15132.6|15130.6|15131.6|15129.6|15133.4|15131.4|15131.6|15129.6|12
1648704590000|2022-03-31 05:29:50|15131.7|15129.7|15129.6|15127.6|15132.2|15130.2|15129.6|15127.6|35
1648704600000|2022-03-31 05:30:00|15129.7|15127.7|15131.5|15129.5|15132|15130|15129.6|15127.6|14
1648704610000|2022-03-31 05:30:10|15131.6|15129.6|15131.4|15129.4|15133|15131|15131|15129|8
1648704620000|2022-03-31 05:30:20|15131.6|15129.6|15130.9|15128.9|15132|15130|15130.9|15128.9|6
1648704630000|2022-03-31 05:30:30|15131|15129|15129.4|15127.4|15131|15129|15129.2|15127.2|7
1648704640000|2022-03-31 05:30:40|15129.2|15127.2|15128.5|15126.5|15129.7|15127.7|15126|15124|58
1648704650000|2022-03-31 05:30:50|15128.6|15126.6|15129|15127|15129.1|15127.1|15128.5|15126.5|7
1648704660000|2022-03-31 05:31:00|15128.9|15126.9|15127.6|15125.6|15129.1|15127.1|15127|15125|15
1648704670000|2022-03-31 05:31:10|15127.5|15125.5|15128.6|15126.6|15128.6|15126.6|15127.5|15125.5|5
1648704680000|2022-03-31 05:31:20|15128.7|15126.7|15129.1|15127.1|15129.4|15127.4|15128.6|15126.6|10
1648704690000|2022-03-31 05:31:30|15129.2|15127.2|15129.2|15127.2|15129.4|15127.4|15129.1|15127.1|0
1648704700000|2022-03-31 05:31:40|15129.1|15127.1|15128.9|15126.9|15129.7|15127.7|15127.7|15125.7|5
1648704710000|2022-03-31 05:31:50|15128.5|15126.5|15128.4|15126.4|15129.6|15127.6|15128.2|15126.2|23
1648704720000|2022-03-31 05:32:00|15128.2|15126.2|15128.6|15126.6|15128.9|15126.9|15126.9|15124.9|8
1648704730000|2022-03-31 05:32:10|15128.7|15126.7|15128.4|15126.4|15129.6|15127.6|15128.2|15126.2|8
1648704740000|2022-03-31 05:32:20|15128.5|15126.5|15128|15126|15128.9|15126.9|15128|15126|9
1648704750000|2022-03-31 05:32:30|15127.9|15125.9|15126|15124|15128|15126|15126|15124|11
1648704760000|2022-03-31 05:32:40|15126.1|15124.1|15127.1|15125.1|15127.1|15125.1|15125.5|15123.5|14
1648704770000|2022-03-31 05:32:50|15127|15125|15127.1|15125.1|15127.5|15125.5|15126.4|15124.4|9
1648704780000|2022-03-31 05:33:00|15127|15125|15127.6|15125.6|15128.5|15126.5|15126.9|15124.9|16
1648704790000|2022-03-31 05:33:10|15127.4|15125.4|15127.9|15125.9|15127.9|15125.9|15127.4|15125.4|2
1648704800000|2022-03-31 05:33:20|15127.5|15125.5|15130.4|15128.4|15130.4|15128.4|15127.5|15125.5|22
1648704810000|2022-03-31 05:33:30|15130|15128|15130.6|15128.6|15131|15129|15129.1|15127.1|11
1648704820000|2022-03-31 05:33:40|15130.7|15128.7|15130.9|15128.9|15131|15129|15130.4|15128.4|5
1648704830000|2022-03-31 05:33:50|15130.5|15128.5|15130.5|15128.5|15130.7|15128.7|15130.2|15128.2|7
1648704840000|2022-03-31 05:34:00|15130.6|15128.6|15128.9|15126.9|15130.6|15128.6|15128.9|15126.9|39
1648704850000|2022-03-31 05:34:10|15129|15127|15128.7|15126.7|15129.1|15127.1|15128.7|15126.7|0
1648704860000|2022-03-31 05:34:20|15128.9|15126.9|15128.2|15126.2|15129.2|15127.2|15128.2|15126.2|4
1648704870000|2022-03-31 05:34:30|15128.4|15126.4|15127.4|15125.4|15128.4|15126.4|15127.4|15125.4|7
1648704880000|2022-03-31 05:34:40|15127.2|15125.2|15127.6|15125.6|15127.7|15125.7|15127.2|15125.2|2
1648704890000|2022-03-31 05:34:50|15127.5|15125.5|15127.9|15125.9|15128.1|15126.1|15126.4|15124.4|5
1648704900000|2022-03-31 05:35:00|15127.7|15125.7|15129.1|15127.1|15129.1|15127.1|15127.4|15125.4|8
1648704910000|2022-03-31 05:35:10|15129.2|15127.2|15129.1|15127.1|15129.4|15127.4|15128.9|15126.9|5
1648704920000|2022-03-31 05:35:20|15128.5|15126.5|15129.5|15127.5|15129.5|15127.5|15128.5|15126.5|4
1648704930000|2022-03-31 05:35:30|15129.4|15127.4|15129.4|15127.4|15129.4|15127.4|15129|15127|0
1648704940000|2022-03-31 05:35:40|15129.5|15127.5|15129.5|15127.5|15129.5|15127.5|15129.5|15127.5|1
1648704950000|2022-03-31 05:35:50|15129.6|15127.6|15129.1|15127.1|15129.6|15127.6|15129.1|15127.1|1
1648704960000|2022-03-31 05:36:00|15129.2|15127.2|15130.2|15128.2|15130.9|15128.9|15129.1|15127.1|18
1648704970000|2022-03-31 05:36:10|15129.9|15127.9|15130.5|15128.5|15130.6|15128.6|15129.6|15127.6|1
1648704980000|2022-03-31 05:36:20|15130.6|15128.6|15131.5|15129.5|15131.5|15129.5|15130.5|15128.5|4
1648704990000|2022-03-31 05:36:30|15131.4|15129.4|15131.5|15129.5|15131.6|15129.6|15131.2|15129.2|2
1648705000000|2022-03-31 05:36:40|15131.6|15129.6|15131.9|15129.9|15132.5|15130.5|15131.6|15129.6|3
1648705010000|2022-03-31 05:36:50|15131.7|15129.7|15132.2|15130.2|15132.4|15130.4|15131.7|15129.7|3
1648705020000|2022-03-31 05:37:00|15132.1|15130.1|15132.4|15130.4|15133.4|15131.4|15131.9|15129.9|13
1648705030000|2022-03-31 05:37:10|15132.6|15130.6|15132.4|15130.4|15132.6|15130.6|15131.2|15129.2|7
1648705040000|2022-03-31 05:37:20|15132.2|15130.2|15131.4|15129.4|15132.4|15130.4|15131.4|15129.4|0
1648705050000|2022-03-31 05:37:30|15131|15129|15129.2|15127.2|15131|15129|15129.2|15127.2|8
1648705060000|2022-03-31 05:37:40|15129.1|15127.1|15129.4|15127.4|15129.9|15127.9|15129.1|15127.1|3
1648705070000|2022-03-31 05:37:50|15129.6|15127.6|15129.4|15127.4|15130.2|15128.2|15129.4|15127.4|10
1648705080000|2022-03-31 05:38:00|15129.5|15127.5|15127.1|15125.1|15129.5|15127.5|15127.1|15125.1|8
1648705090000|2022-03-31 05:38:10|15127.2|15125.2|15124.5|15122.5|15127.2|15125.2|15124.5|15122.5|31
1648705100000|2022-03-31 05:38:20|15124.6|15122.6|15123.5|15121.5|15125.1|15123.1|15123.4|15121.4|33
1648705110000|2022-03-31 05:38:30|15123.4|15121.4|15123|15121|15123.7|15121.7|15122.6|15120.6|9
1648705120000|2022-03-31 05:38:40|15123.1|15121.1|15123.9|15121.9|15123.9|15121.9|15123|15121|28
1648705130000|2022-03-31 05:38:50|15124|15122|15125.5|15123.5|15125.6|15123.6|15124|15122|4
1648705140000|2022-03-31 05:39:00|15125|15123|15125.2|15123.2|15125.2|15123.2|15123.7|15121.7|21
1648705150000|2022-03-31 05:39:10|15125.4|15123.4|15125|15123|15125.4|15123.4|15123.9|15121.9|14
1648705160000|2022-03-31 05:39:20|15124.9|15122.9|15125|15123|15125.1|15123.1|15124.7|15122.7|2
1648705170000|2022-03-31 05:39:30|15124.9|15122.9|15125.5|15123.5|15125.5|15123.5|15124.9|15122.9|4
1648705180000|2022-03-31 05:39:40|15125.6|15123.6|15124.5|15122.5|15126|15124|15124.4|15122.4|10
1648705190000|2022-03-31 05:39:50|15124.6|15122.6|15124.6|15122.6|15124.7|15122.7|15123.6|15121.6|22
1648705200000|2022-03-31 05:40:00|15124.7|15122.7|15125|15123|15125.5|15123.5|15124.2|15122.2|10
1648705210000|2022-03-31 05:40:10|15124.9|15122.9|15125.5|15123.5|15125.7|15123.7|15124.7|15122.7|9
1648705220000|2022-03-31 05:40:20|15125.4|15123.4|15124.5|15122.5|15125.9|15123.9|15124.2|15122.2|24
1648705230000|2022-03-31 05:40:30|15124.4|15122.4|15124.1|15122.1|15124.5|15122.5|15123.2|15121.2|24
1648705240000|2022-03-31 05:40:40|15124|15122|15123.7|15121.7|15124.4|15122.4|15123.6|15121.6|9
1648705250000|2022-03-31 05:40:50|15123.9|15121.9|15123.6|15121.6|15124.4|15122.4|15123.2|15121.2|3
1648705260000|2022-03-31 05:41:00|15123.7|15121.7|15122.9|15120.9|15124|15122|15122.9|15120.9|11
1648705270000|2022-03-31 05:41:10|15123.6|15121.6|15122.5|15120.5|15123.6|15121.6|15122.5|15120.5|37
1648705280000|2022-03-31 05:41:20|15122.4|15120.4|15122.7|15120.7|15123|15121|15122.2|15120.2|7
1648705290000|2022-03-31 05:41:30|15122.9|15120.9|15123|15121|15123|15121|15122.7|15120.7|6
1648705300000|2022-03-31 05:41:40|15122.9|15120.9|15123.4|15121.4|15123.4|15121.4|15122.7|15120.7|7
1648705310000|2022-03-31 05:41:50|15123.2|15121.2|15123.7|15121.7|15123.7|15121.7|15123|15121|4
1648705320000|2022-03-31 05:42:00|15123.9|15121.9|15123.5|15121.5|15124|15122|15123.1|15121.1|7
1648705330000|2022-03-31 05:42:10|15123.4|15121.4|15123.5|15121.5|15123.5|15121.5|15123.2|15121.2|1
1648705340000|2022-03-31 05:42:20|15123.1|15121.1|15122.7|15120.7|15123.1|15121.1|15122.6|15120.6|9
1648705350000|2022-03-31 05:42:30|15122.9|15120.9|15123.6|15121.6|15123.7|15121.7|15122.9|15120.9|5
1648705360000|2022-03-31 05:42:40|15124.1|15122.1|15124|15122|15124.4|15122.4|15123.7|15121.7|18
1648705370000|2022-03-31 05:42:50|15124.1|15122.1|15124.7|15122.7|15125|15123|15124.1|15122.1|16
1648705380000|2022-03-31 05:43:00|15124.9|15122.9|15127.4|15125.4|15127.6|15125.6|15124.9|15122.9|49
1648705390000|2022-03-31 05:43:10|15127.9|15125.9|15127.2|15125.2|15128.5|15126.5|15126.7|15124.7|9
1648705400000|2022-03-31 05:43:20|15127.4|15125.4|15127.7|15125.7|15128.5|15126.5|15127.2|15125.2|6
1648705410000|2022-03-31 05:43:30|15127.9|15125.9|15127.9|15125.9|15128.2|15126.2|15127.2|15125.2|3
1648705420000|2022-03-31 05:43:40|15127.7|15125.7|15126.7|15124.7|15128|15126|15126.6|15124.6|5
1648705430000|2022-03-31 05:43:50|15126.9|15124.9|15126.7|15124.7|15126.9|15124.9|15126.1|15124.1|9
1648705440000|2022-03-31 05:44:00|15126.2|15124.2|15125.9|15123.9|15126.4|15124.4|15125.2|15123.2|9
1648705450000|2022-03-31 05:44:10|15126.1|15124.1|15125.4|15123.4|15126.1|15124.1|15125.2|15123.2|6
1648705460000|2022-03-31 05:44:20|15125.5|15123.5|15125.4|15123.4|15125.5|15123.5|15125.2|15123.2|0
1648705470000|2022-03-31 05:44:30|15125.2|15123.2|15125|15123|15125.2|15123.2|15124|15122|6
1648705480000|2022-03-31 05:44:40|15124.9|15122.9|15125.6|15123.6|15125.6|15123.6|15124.6|15122.6|5
1648705490000|2022-03-31 05:44:50|15125.5|15123.5|15125.1|15123.1|15125.6|15123.6|15125.1|15123.1|2
1648705500000|2022-03-31 05:45:00|15125.2|15123.2|15124.5|15122.5|15125.7|15123.7|15124.5|15122.5|2
1648705510000|2022-03-31 05:45:10|15124.4|15122.4|15124.7|15122.7|15124.7|15122.7|15124.2|15122.2|1
1648705520000|2022-03-31 05:45:20|15124.6|15122.6|15125.6|15123.6|15125.6|15123.6|15124.6|15122.6|3
1648705530000|2022-03-31 05:45:30|15125.5|15123.5|15126|15124|15126.2|15124.2|15125.5|15123.5|7
1648705540000|2022-03-31 05:45:40|15126.1|15124.1|15126.5|15124.5|15126.5|15124.5|15125.7|15123.7|5
1648705550000|2022-03-31 05:45:50|15126.4|15124.4|15126|15124|15126.5|15124.5|15125.9|15123.9|9
1648705560000|2022-03-31 05:46:00|15125.9|15123.9|15124.7|15122.7|15125.9|15123.9|15124.4|15122.4|13
1648705570000|2022-03-31 05:46:10|15124.6|15122.6|15124.7|15122.7|15125|15123|15124.5|15122.5|2
1648705580000|2022-03-31 05:46:20|15125|15123|15126.4|15124.4|15126.7|15124.7|15124.6|15122.6|10
1648705590000|2022-03-31 05:46:30|15126.5|15124.5|15126.6|15124.6|15126.9|15124.9|15126.4|15124.4|0
1648705600000|2022-03-31 05:46:40|15126.7|15124.7|15126.9|15124.9|15126.9|15124.9|15126.4|15124.4|1
1648705610000|2022-03-31 05:46:50|15127|15125|15126.6|15124.6|15127|15125|15126.4|15124.4|5
1648705620000|2022-03-31 05:47:00|15126.5|15124.5|15127.1|15125.1|15127.6|15125.6|15126.4|15124.4|4
1648705630000|2022-03-31 05:47:10|15126.9|15124.9|15127.5|15125.5|15127.6|15125.6|15126.7|15124.7|2
1648705640000|2022-03-31 05:47:20|15127.4|15125.4|15126.9|15124.9|15127.4|15125.4|15126.9|15124.9|1
1648705650000|2022-03-31 05:47:30|15127.2|15125.2|15124.7|15122.7|15127.2|15125.2|15124.2|15122.2|14
1648705660000|2022-03-31 05:47:40|15124.9|15122.9|15124.9|15122.9|15125.6|15123.6|15124.7|15122.7|3
1648705670000|2022-03-31 05:47:50|15125|15123|15125|15123|15125.1|15123.1|15124.5|15122.5|1
1648705680000|2022-03-31 05:48:00|15125.1|15123.1|15124.5|15122.5|15125.6|15123.6|15124.2|15122.2|13
1648705690000|2022-03-31 05:48:10|15124.6|15122.6|15124.5|15122.5|15124.7|15122.7|15124.2|15122.2|7
1648705700000|2022-03-31 05:48:20|15124.4|15122.4|15124|15122|15124.6|15122.6|15123.6|15121.6|9
1648705710000|2022-03-31 05:48:30|15124.1|15122.1|15124|15122|15124.2|15122.2|15123.9|15121.9|2
1648705720000|2022-03-31 05:48:40|15124.1|15122.1|15124.7|15122.7|15124.7|15122.7|15124.1|15122.1|4
1648705730000|2022-03-31 05:48:50|15124.6|15122.6|15124.6|15122.6|15124.7|15122.7|15124.6|15122.6|0
1648705740000|2022-03-31 05:49:00|15124.4|15122.4|15124.2|15122.2|15125.7|15123.7|15124.1|15122.1|7
1648705750000|2022-03-31 05:49:10|15124.4|15122.4|15124.2|15122.2|15124.5|15122.5|15124.1|15122.1|2
1648705760000|2022-03-31 05:49:20|15124.4|15122.4|15123.7|15121.7|15124.4|15122.4|15123.6|15121.6|12
1648705770000|2022-03-31 05:49:30|15123.9|15121.9|15124.6|15122.6|15124.7|15122.7|15123.7|15121.7|4
1648705780000|2022-03-31 05:49:40|15124.2|15122.2|15124.9|15122.9|15125.1|15123.1|15124.1|15122.1|1
1648705790000|2022-03-31 05:49:50|15125.1|15123.1|15125.4|15123.4|15125.7|15123.7|15125|15123|10
1648705800000|2022-03-31 05:50:00|15125.2|15123.2|15126.4|15124.4|15126.4|15124.4|15124.6|15122.6|2
1648705810000|2022-03-31 05:50:10|15126.5|15124.5|15125.6|15123.6|15127|15125|15124.9|15122.9|6
1648705820000|2022-03-31 05:50:20|15125.2|15123.2|15125.4|15123.4|15126.5|15124.5|15125.2|15123.2|7
1648705830000|2022-03-31 05:50:30|15125.5|15123.5|15126|15124|15126.2|15124.2|15125.2|15123.2|4
1648705840000|2022-03-31 05:50:40|15125.9|15123.9|15126.7|15124.7|15126.7|15124.7|15125.7|15123.7|0
1648705850000|2022-03-31 05:50:50|15126.6|15124.6|15126.9|15124.9|15126.9|15124.9|15126.4|15124.4|3
1648705860000|2022-03-31 05:51:00|15126.7|15124.7|15127.4|15125.4|15127.7|15125.7|15126.6|15124.6|29
1648705870000|2022-03-31 05:51:10|15127.5|15125.5|15127.5|15125.5|15128.1|15126.1|15127.2|15125.2|25
1648705880000|2022-03-31 05:51:20|15127.6|15125.6|15127.6|15125.6|15127.7|15125.7|15127.4|15125.4|4
1648705890000|2022-03-31 05:51:30|15127.5|15125.5|15131.4|15129.4|15131.9|15129.9|15127.4|15125.4|79
1648705900000|2022-03-31 05:51:40|15131.2|15129.2|15131.6|15129.6|15132.1|15130.1|15131.2|15129.2|9
1648705910000|2022-03-31 05:51:50|15131.5|15129.5|15130.2|15128.2|15131.6|15129.6|15129.9|15127.9|22
1648705920000|2022-03-31 05:52:00|15130.4|15128.4|15130.6|15128.6|15131.1|15129.1|15129.7|15127.7|16
1648705930000|2022-03-31 05:52:10|15130.7|15128.7|15130.1|15128.1|15131.4|15129.4|15130.1|15128.1|9
1648705940000|2022-03-31 05:52:20|15130.2|15128.2|15130.4|15128.4|15130.6|15128.6|15130|15128|2
1648705950000|2022-03-31 05:52:30|15130.5|15128.5|15129.9|15127.9|15130.7|15128.7|15128.6|15126.6|27
1648705960000|2022-03-31 05:52:40|15129.7|15127.7|15130.5|15128.5|15130.6|15128.6|15129.7|15127.7|9
1648705970000|2022-03-31 05:52:50|15130.4|15128.4|15130|15128|15130.4|15128.4|15129.9|15127.9|2
1648705980000|2022-03-31 05:53:00|15130.2|15128.2|15130.4|15128.4|15130.6|15128.6|15129.9|15127.9|2
1648705990000|2022-03-31 05:53:10|15130.5|15128.5|15131.2|15129.2|15131.2|15129.2|15130.2|15128.2|13
1648706000000|2022-03-31 05:53:20|15131.1|15129.1|15131.1|15129.1|15131.1|15129.1|15130.6|15128.6|4
1648706010000|2022-03-31 05:53:30|15131.2|15129.2|15132.5|15130.5|15132.7|15130.7|15131.1|15129.1|20
1648706020000|2022-03-31 05:53:40|15132.4|15130.4|15135.2|15133.2|15137.4|15135.4|15132.4|15130.4|59
1648706030000|2022-03-31 05:53:50|15135.1|15133.1|15135.1|15133.1|15135.4|15133.4|15134|15132|35
1648706040000|2022-03-31 05:54:00|15135.2|15133.2|15137.6|15135.6|15138.1|15136.1|15135.2|15133.2|21
1648706050000|2022-03-31 05:54:10|15137.7|15135.7|15136.4|15134.4|15138|15136|15135.9|15133.9|13
1648706060000|2022-03-31 05:54:20|15136.2|15134.2|15134.2|15132.2|15136.2|15134.2|15134.1|15132.1|6
1648706070000|2022-03-31 05:54:30|15134.4|15132.4|15135.6|15133.6|15135.7|15133.7|15134.1|15132.1|14
1648706080000|2022-03-31 05:54:40|15135.7|15133.7|15134.6|15132.6|15136|15134|15134.2|15132.2|7
1648706090000|2022-03-31 05:54:50|15134.7|15132.7|15132.4|15130.4|15134.7|15132.7|15132.4|15130.4|9
1648706100000|2022-03-31 05:55:00|15132.2|15130.2|15132.1|15130.1|15132.5|15130.5|15131.9|15129.9|8
1648706110000|2022-03-31 05:55:10|15132.2|15130.2|15134|15132|15134.1|15132.1|15132.2|15130.2|10
1648706120000|2022-03-31 05:55:20|15133.9|15131.9|15133.9|15131.9|15134|15132|15133.1|15131.1|5
1648706130000|2022-03-31 05:55:30|15133.7|15131.7|15132.7|15130.7|15134.4|15132.4|15132.6|15130.6|22
1648706140000|2022-03-31 05:55:40|15132.6|15130.6|15132.1|15130.1|15132.9|15130.9|15132.1|15130.1|0
1648706150000|2022-03-31 05:55:50|15132.2|15130.2|15132.4|15130.4|15132.5|15130.5|15131.4|15129.4|18
1648706160000|2022-03-31 05:56:00|15132.2|15130.2|15133.2|15131.2|15133.2|15131.2|15132.1|15130.1|3
1648706170000|2022-03-31 05:56:10|15133.1|15131.1|15133|15131|15133.5|15131.5|15133|15131|0
1648706180000|2022-03-31 05:56:20|15133.1|15131.1|15133.4|15131.4|15133.6|15131.6|15133|15131|4
1648706190000|2022-03-31 05:56:30|15133.5|15131.5|15135.4|15133.4|15135.5|15133.5|15133.1|15131.1|6
1648706200000|2022-03-31 05:56:40|15135.5|15133.5|15136.9|15134.9|15136.9|15134.9|15135.4|15133.4|11
1648706210000|2022-03-31 05:56:50|15136.7|15134.7|15136.9|15134.9|15136.9|15134.9|15136.6|15134.6|2
1648706220000|2022-03-31 05:57:00|15136.7|15134.7|15136.1|15134.1|15136.9|15134.9|15135.6|15133.6|4
1648706230000|2022-03-31 05:57:10|15136.2|15134.2|15136.7|15134.7|15137.1|15135.1|15136.2|15134.2|11
1648706240000|2022-03-31 05:57:20|15136.6|15134.6|15136.7|15134.7|15137|15135|15136.5|15134.5|7
1648706250000|2022-03-31 05:57:30|15136.4|15134.4|15136.2|15134.2|15136.7|15134.7|15135.9|15133.9|2
1648706260000|2022-03-31 05:57:40|15136.1|15134.1|15136.1|15134.1|15136.4|15134.4|15135.6|15133.6|1
1648706270000|2022-03-31 05:57:50|15136.2|15134.2|15136.2|15134.2|15136.2|15134.2|15135.9|15133.9|3
1648706280000|2022-03-31 05:58:00|15136.1|15134.1|15135.9|15133.9|15136.4|15134.4|15135.5|15133.5|4
1648706290000|2022-03-31 05:58:10|15136|15134|15136.5|15134.5|15136.7|15134.7|15135.9|15133.9|4
1648706300000|2022-03-31 05:58:20|15136.4|15134.4|15136.4|15134.4|15136.5|15134.5|15136.1|15134.1|1
1648706310000|2022-03-31 05:58:30|15136.2|15134.2|15136.1|15134.1|15136.4|15134.4|15135.9|15133.9|3
1648706320000|2022-03-31 05:58:40|15136|15134|15136.5|15134.5|15136.5|15134.5|15135.7|15133.7|4
1648706330000|2022-03-31 05:58:50|15136.6|15134.6|15136.1|15134.1|15136.6|15134.6|15136.1|15134.1|0
1648706340000|2022-03-31 05:59:00|15136|15134|15134.9|15132.9|15136.4|15134.4|15134.9|15132.9|7
1648706350000|2022-03-31 05:59:10|15134.7|15132.7|15133.6|15131.6|15135|15133|15133.6|15131.6|3
1648706360000|2022-03-31 05:59:20|15133.2|15131.2|15132|15130|15133.6|15131.6|15131.2|15129.2|17
1648706370000|2022-03-31 05:59:30|15132.1|15130.1|15132.9|15130.9|15132.9|15130.9|15131.9|15129.9|2
1648706380000|2022-03-31 05:59:40|15133|15131|15133.6|15131.6|15134.4|15132.4|15132|15130|4
1648706390000|2022-03-31 05:59:50|15133.7|15131.7|15135.7|15133.7|15136.1|15134.1|15133.6|15131.6|7
1648706400000|2022-03-31 06:00:00|15135.6|15133.6|15133|15131|15135.6|15133.6|15132.5|15130.5|54
1648706410000|2022-03-31 06:00:10|15133.1|15131.1|15137.1|15135.1|15137.1|15135.1|15132.9|15130.9|15
1648706420000|2022-03-31 06:00:20|15136.9|15134.9|15136.4|15134.4|15137|15135|15136.1|15134.1|6
1648706430000|2022-03-31 06:00:30|15135.9|15133.9|15135.1|15133.1|15135.9|15133.9|15134.4|15132.4|11
1648706440000|2022-03-31 06:00:40|15135.2|15133.2|15134.9|15132.9|15135.5|15133.5|15134|15132|3
1648706450000|2022-03-31 06:00:50|15134.7|15132.7|15136.2|15134.2|15136.2|15134.2|15134.4|15132.4|4
1648706460000|2022-03-31 06:01:00|15136.1|15134.1|15136.6|15134.6|15137.4|15135.4|15135.4|15133.4|11
1648706470000|2022-03-31 06:01:10|15136.5|15134.5|15141.4|15139.4|15142.2|15140.2|15136.5|15134.5|41
1648706480000|2022-03-31 06:01:20|15141.5|15139.5|15142.6|15140.6|15143.1|15141.1|15141.5|15139.5|25
1648706490000|2022-03-31 06:01:30|15142.2|15140.2|15140|15138|15142.6|15140.6|15139.6|15137.6|36
1648706500000|2022-03-31 06:01:40|15139.9|15137.9|15138.1|15136.1|15139.9|15137.9|15138|15136|11
1648706510000|2022-03-31 06:01:50|15138.2|15136.2|15138|15136|15138.4|15136.4|15137.9|15135.9|2
1648706520000|2022-03-31 06:02:00|15138.1|15136.1|15140.9|15138.9|15140.9|15138.9|15138.1|15136.1|37
1648706530000|2022-03-31 06:02:10|15141|15139|15141.6|15139.6|15142.6|15140.6|15141|15139|32
1648706540000|2022-03-31 06:02:20|15141.4|15139.4|15140.5|15138.5|15142.4|15140.4|15140.5|15138.5|8
1648706550000|2022-03-31 06:02:30|15140.6|15138.6|15140.6|15138.6|15141.1|15139.1|15140.4|15138.4|1
1648706560000|2022-03-31 06:02:40|15140.7|15138.7|15140.1|15138.1|15140.9|15138.9|15140.1|15138.1|1
1648706570000|2022-03-31 06:02:50|15140|15138|15140.9|15138.9|15141|15139|15140|15138|2
1648706580000|2022-03-31 06:03:00|15140.7|15138.7|15139.5|15137.5|15140.7|15138.7|15139.5|15137.5|7
1648706590000|2022-03-31 06:03:10|15139.6|15137.6|15136.4|15134.4|15139.6|15137.6|15135.7|15133.7|52
1648706600000|2022-03-31 06:03:20|15136.2|15134.2|15133.4|15131.4|15136.5|15134.5|15132.6|15130.6|22
1648706610000|2022-03-31 06:03:30|15133.2|15131.2|15131.1|15129.1|15134.1|15132.1|15130.6|15128.6|18
1648706620000|2022-03-31 06:03:40|15131.2|15129.2|15131.1|15129.1|15131.7|15129.7|15130.9|15128.9|16
1648706630000|2022-03-31 06:03:50|15131.4|15129.4|15132.5|15130.5|15132.5|15130.5|15131.1|15129.1|5
1648706640000|2022-03-31 06:04:00|15132.4|15130.4|15132.7|15130.7|15133.1|15131.1|15132.2|15130.2|9
1648706650000|2022-03-31 06:04:10|15132.6|15130.6|15131.7|15129.7|15132.7|15130.7|15131.7|15129.7|8
1648706660000|2022-03-31 06:04:20|15131.6|15129.6|15127.6|15125.6|15131.6|15129.6|15127.6|15125.6|30
1648706670000|2022-03-31 06:04:30|15127.7|15125.7|15128.5|15126.5|15128.5|15126.5|15127.4|15125.4|13
1648706680000|2022-03-31 06:04:40|15128.4|15126.4|15128.4|15126.4|15129.1|15127.1|15128.1|15126.1|26
1648706690000|2022-03-31 06:04:50|15128.6|15126.6|15127.2|15125.2|15128.6|15126.6|15126.2|15124.2|16
1648706700000|2022-03-31 06:05:00|15127.6|15125.6|15129.9|15127.9|15130.4|15128.4|15127.5|15125.5|20
1648706710000|2022-03-31 06:05:10|15130|15128|15127.4|15125.4|15130.1|15128.1|15127.4|15125.4|25
1648706720000|2022-03-31 06:05:20|15127.2|15125.2|15126.4|15124.4|15127.4|15125.4|15126.1|15124.1|23
1648706730000|2022-03-31 06:05:30|15126.5|15124.5|15128.6|15126.6|15128.6|15126.6|15126.4|15124.4|10
1648706740000|2022-03-31 06:05:40|15129.2|15127.2|15128.7|15126.7|15129.4|15127.4|15128.7|15126.7|6
1648706750000|2022-03-31 06:05:50|15128.9|15126.9|15129.5|15127.5|15129.7|15127.7|15128.9|15126.9|7
1648706760000|2022-03-31 06:06:00|15129.6|15127.6|15128.6|15126.6|15130.1|15128.1|15128.6|15126.6|9
1648706770000|2022-03-31 06:06:10|15128.4|15126.4|15131.1|15129.1|15131.4|15129.4|15128.1|15126.1|19
1648706780000|2022-03-31 06:06:20|15131.2|15129.2|15131.4|15129.4|15131.5|15129.5|15130.4|15128.4|6
1648706790000|2022-03-31 06:06:30|15132.4|15130.4|15133.2|15131.2|15133.5|15131.5|15132.2|15130.2|18
1648706800000|2022-03-31 06:06:40|15133.4|15131.4|15130.9|15128.9|15133.4|15131.4|15130.7|15128.7|7
1648706810000|2022-03-31 06:06:50|15131.4|15129.4|15132.1|15130.1|15132.2|15130.2|15131.4|15129.4|1
1648706820000|2022-03-31 06:07:00|15132|15130|15134.5|15132.5|15135.1|15133.1|15132|15130|17
1648706830000|2022-03-31 06:07:10|15134.4|15132.4|15133.1|15131.1|15134.5|15132.5|15131.7|15129.7|13
1648706840000|2022-03-31 06:07:20|15133|15131|15132.5|15130.5|15133.6|15131.6|15132.5|15130.5|7
1648706850000|2022-03-31 06:07:30|15132.4|15130.4|15133.1|15131.1|15133.4|15131.4|15131.9|15129.9|4
1648706860000|2022-03-31 06:07:40|15133|15131|15131.5|15129.5|15133.2|15131.2|15131.4|15129.4|5
1648706870000|2022-03-31 06:07:50|15131.4|15129.4|15131.1|15129.1|15132|15130|15130.9|15128.9|4
1648706880000|2022-03-31 06:08:00|15131.2|15129.2|15130.1|15128.1|15131.2|15129.2|15129.2|15127.2|13
1648706890000|2022-03-31 06:08:10|15130|15128|15129.9|15127.9|15130.4|15128.4|15129.7|15127.7|2
1648706900000|2022-03-31 06:08:20|15130.1|15128.1|15129.5|15127.5|15130.2|15128.2|15129.5|15127.5|2
1648706910000|2022-03-31 06:08:30|15129.6|15127.6|15129.7|15127.7|15129.7|15127.7|15128.4|15126.4|8
1648706920000|2022-03-31 06:08:40|15129.9|15127.9|15130.2|15128.2|15130.4|15128.4|15129.9|15127.9|1
1648706930000|2022-03-31 06:08:50|15130.1|15128.1|15129.5|15127.5|15130.1|15128.1|15129.4|15127.4|1
1648706940000|2022-03-31 06:09:00|15129.6|15127.6|15130.5|15128.5|15130.5|15128.5|15129.4|15127.4|3
1648706950000|2022-03-31 06:09:10|15130.6|15128.6|15131|15129|15131|15129|15130.5|15128.5|1
1648706960000|2022-03-31 06:09:20|15131.4|15129.4|15131.4|15129.4|15132.4|15130.4|15130.9|15128.9|6
1648706970000|2022-03-31 06:09:30|15131.2|15129.2|15130.9|15128.9|15131.2|15129.2|15130.6|15128.6|3
1648706980000|2022-03-31 06:09:40|15131.1|15129.1|15132.4|15130.4|15132.4|15130.4|15131.1|15129.1|1
1648706990000|2022-03-31 06:09:50|15132.1|15130.1|15131.9|15129.9|15132.4|15130.4|15131.9|15129.9|2
1648707000000|2022-03-31 06:10:00|15132|15130|15131.4|15129.4|15132.4|15130.4|15131.1|15129.1|24
1648707010000|2022-03-31 06:10:10|15131.5|15129.5|15132.5|15130.5|15132.9|15130.9|15131.5|15129.5|5
1648707020000|2022-03-31 06:10:20|15133.1|15131.1|15133.1|15131.1|15133.4|15131.4|15133|15131|0
1648707030000|2022-03-31 06:10:30|15132.9|15130.9|15132.1|15130.1|15132.9|15130.9|15131.7|15129.7|3
1648707040000|2022-03-31 06:10:40|15132|15130|15132.1|15130.1|15132.1|15130.1|15131.5|15129.5|4
1648707050000|2022-03-31 06:10:50|15132|15130|15130.9|15128.9|15132|15130|15130.6|15128.6|1
1648707060000|2022-03-31 06:11:00|15130.4|15128.4|15129.6|15127.6|15130.4|15128.4|15129.6|15127.6|6
1648707070000|2022-03-31 06:11:10|15128.5|15126.5|15128.9|15126.9|15129.7|15127.7|15128.2|15126.2|17
1648707080000|2022-03-31 06:11:20|15128.7|15126.7|15129.1|15127.1|15129.1|15127.1|15128.6|15126.6|1
1648707090000|2022-03-31 06:11:30|15129|15127|15129|15127|15129.2|15127.2|15128.5|15126.5|5
1648707100000|2022-03-31 06:11:40|15129.1|15127.1|15129.4|15127.4|15129.5|15127.5|15128.9|15126.9|0
1648707110000|2022-03-31 06:11:50|15129.2|15127.2|15128.4|15126.4|15129.2|15127.2|15127.7|15125.7|4
1648707120000|2022-03-31 06:12:00|15128.5|15126.5|15128.1|15126.1|15128.6|15126.6|15128.1|15126.1|2
1648707130000|2022-03-31 06:12:10|15127.7|15125.7|15125.4|15123.4|15128.1|15126.1|15125.2|15123.2|15
1648707140000|2022-03-31 06:12:20|15125.2|15123.2|15125.4|15123.4|15125.9|15123.9|15125.1|15123.1|16
1648707150000|2022-03-31 06:12:30|15125.5|15123.5|15125.4|15123.4|15125.5|15123.5|15125.2|15123.2|0
1648707160000|2022-03-31 06:12:40|15125.2|15123.2|15124.7|15122.7|15125.2|15123.2|15124.7|15122.7|4
1648707170000|2022-03-31 06:12:50|15124.9|15122.9|15125|15123|15125.4|15123.4|15124.7|15122.7|11
1648707180000|2022-03-31 06:13:00|15125.2|15123.2|15125.4|15123.4|15126.9|15124.9|15124.9|15122.9|39
1648707190000|2022-03-31 06:13:10|15125.5|15123.5|15125.1|15123.1|15125.7|15123.7|15124.9|15122.9|6
1648707200000|2022-03-31 06:13:20|15125|15123|15125.4|15123.4|15125.6|15123.6|15124.1|15122.1|41
1648707210000|2022-03-31 06:13:30|15125.5|15123.5|15125.5|15123.5|15126.9|15124.9|15124.4|15122.4|8
1648707220000|2022-03-31 06:13:40|15126.1|15124.1|15125.4|15123.4|15126.4|15124.4|15125.2|15123.2|3
1648707230000|2022-03-31 06:13:50|15125.2|15123.2|15126|15124|15126.1|15124.1|15125.2|15123.2|1
1648707240000|2022-03-31 06:14:00|15125.9|15123.9|15125.9|15123.9|15126.2|15124.2|15125.6|15123.6|6
1648707250000|2022-03-31 06:14:10|15126|15124|15126.6|15124.6|15127|15125|15125.5|15123.5|28
1648707260000|2022-03-31 06:14:20|15126.7|15124.7|15127.1|15125.1|15127.1|15125.1|15126.6|15124.6|3
1648707270000|2022-03-31 06:14:30|15127.2|15125.2|15126.9|15124.9|15127.4|15125.4|15126.4|15124.4|3
1648707280000|2022-03-31 06:14:40|15126.6|15124.6|15127.6|15125.6|15127.7|15125.7|15126.5|15124.5|35
1648707290000|2022-03-31 06:14:50|15127.7|15125.7|15128.1|15126.1|15128.5|15126.5|15127.7|15125.7|5
1648707300000|2022-03-31 06:15:00|15128|15126|15126.6|15124.6|15128.2|15126.2|15126.6|15124.6|9
1648707310000|2022-03-31 06:15:10|15126.7|15124.7|15127.4|15125.4|15127.5|15125.5|15126.6|15124.6|5
1648707320000|2022-03-31 06:15:20|15127.2|15125.2|15125.6|15123.6|15127.2|15125.2|15125.6|15123.6|2
1648707330000|2022-03-31 06:15:30|15125.7|15123.7|15125.6|15123.6|15126.1|15124.1|15125|15123|3
1648707340000|2022-03-31 06:15:40|15125.5|15123.5|15125.4|15123.4|15125.9|15123.9|15125.4|15123.4|2
1648707350000|2022-03-31 06:15:50|15125.5|15123.5|15125.5|15123.5|15126.2|15124.2|15125.2|15123.2|16
1648707360000|2022-03-31 06:16:00|15125.6|15123.6|15125.6|15123.6|15125.9|15123.9|15125.1|15123.1|4
1648707370000|2022-03-31 06:16:10|15125.5|15123.5|15124.2|15122.2|15125.5|15123.5|15124.1|15122.1|13
1648707380000|2022-03-31 06:16:20|15124.6|15122.6|15125.1|15123.1|15125.1|15123.1|15124.5|15122.5|10
1648707390000|2022-03-31 06:16:30|15125|15123|15125.4|15123.4|15125.5|15123.5|15124.6|15122.6|8
1648707400000|2022-03-31 06:16:40|15125.2|15123.2|15124.9|15122.9|15125.2|15123.2|15124.7|15122.7|0
1648707410000|2022-03-31 06:16:50|15124.7|15122.7|15126|15124|15126|15124|15124.7|15122.7|6
1648707420000|2022-03-31 06:17:00|15125.9|15123.9|15126.9|15124.9|15126.9|15124.9|15125.9|15123.9|3
1648707430000|2022-03-31 06:17:10|15126.1|15124.1|15126.4|15124.4|15126.6|15124.6|15125.4|15123.4|14
1648707440000|2022-03-31 06:17:20|15126.5|15124.5|15126.5|15124.5|15126.6|15124.6|15126.4|15124.4|1
1648707450000|2022-03-31 06:17:30|15126.4|15124.4|15126.1|15124.1|15126.4|15124.4|15125.7|15123.7|3
1648707460000|2022-03-31 06:17:40|15126.2|15124.2|15126.4|15124.4|15126.7|15124.7|15126.1|15124.1|1
1648707470000|2022-03-31 06:17:50|15126.2|15124.2|15126|15124|15126.2|15124.2|15125.9|15123.9|0
1648707480000|2022-03-31 06:18:00|15125.7|15123.7|15125|15123|15125.7|15123.7|15124.9|15122.9|2
1648707490000|2022-03-31 06:18:10|15125.1|15123.1|15125.4|15123.4|15125.4|15123.4|15124.7|15122.7|4
1648707500000|2022-03-31 06:18:20|15125.2|15123.2|15124.4|15122.4|15125.4|15123.4|15124.2|15122.2|3
1648707510000|2022-03-31 06:18:30|15124.2|15122.2|15124.5|15122.5|15124.5|15122.5|15124.2|15122.2|3
1648707520000|2022-03-31 06:18:40|15124.4|15122.4|15124.1|15122.1|15124.5|15122.5|15123.9|15121.9|18
1648707530000|2022-03-31 06:18:50|15123.7|15121.7|15123.9|15121.9|15124|15122|15123.6|15121.6|6
1648707540000|2022-03-31 06:19:00|15123.7|15121.7|15123|15121|15123.9|15121.9|15122.6|15120.6|35
1648707550000|2022-03-31 06:19:10|15123.1|15121.1|15123|15121|15123.1|15121.1|15122.4|15120.4|6
1648707560000|2022-03-31 06:19:20|15123.1|15121.1|15124.1|15122.1|15124.1|15122.1|15122.9|15120.9|10
1648707570000|2022-03-31 06:19:30|15124.2|15122.2|15124.4|15122.4|15124.4|15122.4|15124|15122|1
1648707580000|2022-03-31 06:19:40|15125|15123|15127|15125|15127|15125|15124.9|15122.9|15
1648707590000|2022-03-31 06:19:50|15126.9|15124.9|15127.6|15125.6|15128.1|15126.1|15126.6|15124.6|12
1648707600000|2022-03-31 06:20:00|15127.5|15125.5|15126.2|15124.2|15127.9|15125.9|15126.1|15124.1|3
1648707610000|2022-03-31 06:20:10|15126.1|15124.1|15126.7|15124.7|15126.9|15124.9|15125.6|15123.6|3
1648707620000|2022-03-31 06:20:20|15126.9|15124.9|15127.2|15125.2|15127.4|15125.4|15126.6|15124.6|14
1648707630000|2022-03-31 06:20:30|15127.4|15125.4|15127.6|15125.6|15127.6|15125.6|15127|15125|0
1648707640000|2022-03-31 06:20:40|15127.5|15125.5|15127.7|15125.7|15128.5|15126.5|15127.5|15125.5|7
1648707650000|2022-03-31 06:20:50|15127.5|15125.5|15126.9|15124.9|15127.5|15125.5|15126.7|15124.7|2
1648707660000|2022-03-31 06:21:00|15126.1|15124.1|15126.4|15124.4|15126.6|15124.6|15126.1|15124.1|21
1648707670000|2022-03-31 06:21:10|15126.5|15124.5|15126.6|15124.6|15126.6|15124.6|15126.2|15124.2|0
1648707680000|2022-03-31 06:21:20|15126.5|15124.5|15126.1|15124.1|15126.5|15124.5|15125.6|15123.6|2
1648707690000|2022-03-31 06:21:30|15126|15124|15125.9|15123.9|15126|15124|15125.9|15123.9|0
1648707700000|2022-03-31 06:21:40|15126|15124|15126.6|15124.6|15126.9|15124.9|15125.7|15123.7|7
1648707710000|2022-03-31 06:21:50|15126.5|15124.5|15126.6|15124.6|15126.9|15124.9|15126.1|15124.1|3
1648707720000|2022-03-31 06:22:00|15126.7|15124.7|15126.9|15124.9|15127.1|15125.1|15126.6|15124.6|0
1648707730000|2022-03-31 06:22:10|15126.7|15124.7|15125.4|15123.4|15126.7|15124.7|15125.2|15123.2|14
1648707740000|2022-03-31 06:22:20|15125.5|15123.5|15125.2|15123.2|15125.6|15123.6|15125.2|15123.2|1
1648707750000|2022-03-31 06:22:30|15125.5|15123.5|15128.4|15126.4|15128.4|15126.4|15125.4|15123.4|12
1648707760000|2022-03-31 06:22:40|15128.2|15126.2|15127.6|15125.6|15128.6|15126.6|15127.6|15125.6|4
1648707770000|2022-03-31 06:22:50|15127.4|15125.4|15127.2|15125.2|15128.1|15126.1|15127|15125|4
1648707780000|2022-03-31 06:23:00|15127.1|15125.1|15128.5|15126.5|15128.5|15126.5|15127.1|15125.1|17
1648707790000|2022-03-31 06:23:10|15129.4|15127.4|15129.6|15127.6|15130.2|15128.2|15128.6|15126.6|13
1648707800000|2022-03-31 06:23:20|15129.7|15127.7|15129.9|15127.9|15129.9|15127.9|15129.5|15127.5|2
1648707810000|2022-03-31 06:23:30|15129.7|15127.7|15130.9|15128.9|15131.1|15129.1|15129.6|15127.6|8
1648707820000|2022-03-31 06:23:40|15131|15129|15130.6|15128.6|15131|15129|15129.6|15127.6|15
1648707830000|2022-03-31 06:23:50|15130.5|15128.5|15130.5|15128.5|15130.7|15128.7|15130.4|15128.4|3
1648707840000|2022-03-31 06:24:00|15130.9|15128.9|15131|15129|15132.5|15130.5|15130.9|15128.9|17
1648707850000|2022-03-31 06:24:10|15131.1|15129.1|15131.1|15129.1|15131.4|15129.4|15131|15129|0
1648707860000|2022-03-31 06:24:20|15130.7|15128.7|15131.4|15129.4|15131.6|15129.6|15130.7|15128.7|5
1648707870000|2022-03-31 06:24:30|15131.2|15129.2|15132.1|15130.1|15132.6|15130.6|15131.2|15129.2|5
1648707880000|2022-03-31 06:24:40|15132.2|15130.2|15133.1|15131.1|15133.4|15131.4|15132.2|15130.2|8
1648707890000|2022-03-31 06:24:50|15133|15131|15133.9|15131.9|15134.4|15132.4|15132.9|15130.9|9
1648707900000|2022-03-31 06:25:00|15134|15132|15132.2|15130.2|15134.1|15132.1|15132.2|15130.2|9
1648707910000|2022-03-31 06:25:10|15132.1|15130.1|15132.6|15130.6|15132.6|15130.6|15131.2|15129.2|6
1648707920000|2022-03-31 06:25:20|15132.5|15130.5|15133|15131|15133.6|15131.6|15132.5|15130.5|4
1648707930000|2022-03-31 06:25:30|15132.9|15130.9|15132.2|15130.2|15132.9|15130.9|15132|15130|0
1648707940000|2022-03-31 06:25:40|15132.4|15130.4|15131.1|15129.1|15132.5|15130.5|15131.1|15129.1|3
1648707950000|2022-03-31 06:25:50|15129.9|15127.9|15128.9|15126.9|15129.9|15127.9|15128.7|15126.7|10
1648707960000|2022-03-31 06:26:00|15129|15127|15129.1|15127.1|15129.1|15127.1|15128.2|15126.2|5
1648707970000|2022-03-31 06:26:10|15129.2|15127.2|15129.6|15127.6|15130.1|15128.1|15129.2|15127.2|2
1648707980000|2022-03-31 06:26:20|15129.2|15127.2|15129.6|15127.6|15129.7|15127.7|15129.2|15127.2|1
1648707990000|2022-03-31 06:26:30|15129.5|15127.5|15128.5|15126.5|15129.6|15127.6|15128.5|15126.5|3
1648708000000|2022-03-31 06:26:40|15129.1|15127.1|15129.5|15127.5|15129.9|15127.9|15128.9|15126.9|4
1648708010000|2022-03-31 06:26:50|15129.6|15127.6|15130|15128|15130.2|15128.2|15129.6|15127.6|7
1648708020000|2022-03-31 06:27:00|15130.1|15128.1|15128.9|15126.9|15130.1|15128.1|15128.6|15126.6|2
1648708030000|2022-03-31 06:27:10|15128.7|15126.7|15129.4|15127.4|15129.4|15127.4|15128.6|15126.6|4
1648708040000|2022-03-31 06:27:20|15129.2|15127.2|15131.9|15129.9|15131.9|15129.9|15129.2|15127.2|1
1648708050000|2022-03-31 06:27:30|15131.4|15129.4|15132.9|15130.9|15133|15131|15131.4|15129.4|2
1648708060000|2022-03-31 06:27:40|15133.1|15131.1|15133.2|15131.2|15133.5|15131.5|15132.9|15130.9|4
1648708070000|2022-03-31 06:27:50|15133.4|15131.4|15133.6|15131.6|15134.5|15132.5|15133.4|15131.4|11
1648708080000|2022-03-31 06:28:00|15133.4|15131.4|15132.4|15130.4|15133.4|15131.4|15131.7|15129.7|11
1648708090000|2022-03-31 06:28:10|15132.2|15130.2|15131.9|15129.9|15132.4|15130.4|15131.9|15129.9|1
1648708100000|2022-03-31 06:28:20|15132|15130|15132|15130|15132.1|15130.1|15131.7|15129.7|0
1648708110000|2022-03-31 06:28:30|15132.1|15130.1|15130.9|15128.9|15132.1|15130.1|15130.9|15128.9|5
1648708120000|2022-03-31 06:28:40|15131.4|15129.4|15131.4|15129.4|15131.4|15129.4|15131.1|15129.1|0
1648708130000|2022-03-31 06:28:50|15131.2|15129.2|15131.6|15129.6|15131.6|15129.6|15131.1|15129.1|1
1648708140000|2022-03-31 06:29:00|15131.4|15129.4|15131.9|15129.9|15133|15131|15131.4|15129.4|24
1648708150000|2022-03-31 06:29:10|15132|15130|15132.9|15130.9|15133.6|15131.6|15131.9|15129.9|6
1648708160000|2022-03-31 06:29:20|15133|15131|15132.9|15130.9|15133.5|15131.5|15132.7|15130.7|14
1648708170000|2022-03-31 06:29:30|15133|15131|15133.4|15131.4|15133.7|15131.7|15132.9|15130.9|15
1648708180000|2022-03-31 06:29:40|15133.2|15131.2|15133|15131|15133.2|15131.2|15131.4|15129.4|13
1648708190000|2022-03-31 06:29:50|15132.7|15130.7|15132.9|15130.9|15133|15131|15132.7|15130.7|3
1648708200000|2022-03-31 06:30:00|15133|15131|15132.4|15130.4|15133.2|15131.2|15132.1|15130.1|21
1648708210000|2022-03-31 06:30:10|15132.2|15130.2|15131.9|15129.9|15132.2|15130.2|15131.1|15129.1|4
1648708220000|2022-03-31 06:30:20|15132.1|15130.1|15132.6|15130.6|15132.9|15130.9|15132.1|15130.1|7
1648708230000|2022-03-31 06:30:30|15132.5|15130.5|15132.7|15130.7|15133|15131|15132.4|15130.4|5
1648708240000|2022-03-31 06:30:40|15132.5|15130.5|15132.6|15130.6|15133|15131|15132.5|15130.5|4
1648708250000|2022-03-31 06:30:50|15132.5|15130.5|15131.4|15129.4|15132.9|15130.9|15131.1|15129.1|17
1648708260000|2022-03-31 06:31:00|15131.2|15129.2|15133|15131|15133.6|15131.6|15131.1|15129.1|16
1648708270000|2022-03-31 06:31:10|15132.9|15130.9|15134.4|15132.4|15134.5|15132.5|15132.6|15130.6|5
1648708280000|2022-03-31 06:31:20|15134.5|15132.5|15134.1|15132.1|15134.5|15132.5|15133.6|15131.6|4
1648708290000|2022-03-31 06:31:30|15134.2|15132.2|15134.1|15132.1|15135.1|15133.1|15134|15132|17
1648708300000|2022-03-31 06:31:40|15134.2|15132.2|15136.1|15134.1|15136.1|15134.1|15134.1|15132.1|23
1648708310000|2022-03-31 06:31:50|15136|15134|15133.1|15131.1|15136|15134|15133|15131|10
1648708320000|2022-03-31 06:32:00|15133|15131|15134.9|15132.9|15135.2|15133.2|15132.1|15130.1|11
1648708330000|2022-03-31 06:32:10|15135|15133|15133.9|15131.9|15135.5|15133.5|15133.7|15131.7|7
1648708340000|2022-03-31 06:32:20|15134.1|15132.1|15135|15133|15135.2|15133.2|15133.7|15131.7|13
1648708350000|2022-03-31 06:32:30|15135.4|15133.4|15135.7|15133.7|15136.5|15134.5|15135.2|15133.2|16
1648708360000|2022-03-31 06:32:40|15134.5|15132.5|15133.5|15131.5|15134.6|15132.6|15132.9|15130.9|12
1648708370000|2022-03-31 06:32:50|15133.6|15131.6|15133.5|15131.5|15134.4|15132.4|15133.5|15131.5|2
1648708380000|2022-03-31 06:33:00|15133.1|15131.1|15133.2|15131.2|15134.6|15132.6|15133.1|15131.1|4
1648708390000|2022-03-31 06:33:10|15132.6|15130.6|15131.5|15129.5|15132.7|15130.7|15130.6|15128.6|13
1648708400000|2022-03-31 06:33:20|15131.7|15129.7|15131|15129|15131.7|15129.7|15131|15129|1
1648708410000|2022-03-31 06:33:30|15131.1|15129.1|15130.4|15128.4|15131.2|15129.2|15130.2|15128.2|5
1648708420000|2022-03-31 06:33:40|15130.2|15128.2|15129.2|15127.2|15130.2|15128.2|15129.2|15127.2|13
1648708430000|2022-03-31 06:33:50|15129.9|15127.9|15130.1|15128.1|15131.6|15129.6|15129.9|15127.9|16
1648708440000|2022-03-31 06:34:00|15130|15128|15128.2|15126.2|15130.1|15128.1|15128.2|15126.2|17
1648708450000|2022-03-31 06:34:10|15128.4|15126.4|15128.4|15126.4|15129.2|15127.2|15127.5|15125.5|15
1648708460000|2022-03-31 06:34:20|15128.2|15126.2|15127.5|15125.5|15128.6|15126.6|15127.5|15125.5|0
1648708470000|2022-03-31 06:34:30|15127.6|15125.6|15126.2|15124.2|15127.6|15125.6|15125.6|15123.6|24
1648708480000|2022-03-31 06:34:40|15126.1|15124.1|15125.1|15123.1|15126.2|15124.2|15125.1|15123.1|12
1648708490000|2022-03-31 06:34:50|15125.2|15123.2|15125.2|15123.2|15125.7|15123.7|15125.1|15123.1|4
1648708500000|2022-03-31 06:35:00|15125.1|15123.1|15127.1|15125.1|15127.4|15125.4|15124.6|15122.6|19
1648708510000|2022-03-31 06:35:10|15127|15125|15128.1|15126.1|15128.9|15126.9|15127|15125|23
1648708520000|2022-03-31 06:35:20|15128|15126|15126.2|15124.2|15128.1|15126.1|15126.1|15124.1|4
1648708530000|2022-03-31 06:35:30|15126.1|15124.1|15124.9|15122.9|15126.2|15124.2|15124.4|15122.4|5
1648708540000|2022-03-31 06:35:40|15124.6|15122.6|15124.9|15122.9|15125.6|15123.6|15124.1|15122.1|12
1648708550000|2022-03-31 06:35:50|15125.2|15123.2|15125.6|15123.6|15125.7|15123.7|15124.7|15122.7|12
1648708560000|2022-03-31 06:36:00|15125.7|15123.7|15123|15121|15125.7|15123.7|15122.7|15120.7|16
1648708570000|2022-03-31 06:36:10|15122.9|15120.9|15123.5|15121.5|15123.6|15121.6|15122.6|15120.6|8
1648708580000|2022-03-31 06:36:20|15123.6|15121.6|15125.5|15123.5|15125.7|15123.7|15123.5|15121.5|10
1648708590000|2022-03-31 06:36:30|15125.6|15123.6|15125.5|15123.5|15125.7|15123.7|15125.5|15123.5|4
1648708600000|2022-03-31 06:36:40|15125.6|15123.6|15125|15123|15125.7|15123.7|15124.9|15122.9|2
1648708610000|2022-03-31 06:36:50|15125.1|15123.1|15124.6|15122.6|15126.2|15124.2|15124.1|15122.1|10
1648708620000|2022-03-31 06:37:00|15124.7|15122.7|15123.1|15121.1|15125.1|15123.1|15122.2|15120.2|30
1648708630000|2022-03-31 06:37:10|15122.6|15120.6|15120.6|15118.6|15122.6|15120.6|15119.5|15117.5|84
1648708640000|2022-03-31 06:37:20|15120.5|15118.5|15119.9|15117.9|15121.4|15119.4|15118.5|15116.5|47
1648708650000|2022-03-31 06:37:30|15119.4|15117.4|15122|15120|15122.1|15120.1|15119.4|15117.4|6
1648708660000|2022-03-31 06:37:40|15121.9|15119.9|15118.6|15116.6|15122.4|15120.4|15118.1|15116.1|42
1648708670000|2022-03-31 06:37:50|15118.7|15116.7|15120.1|15118.1|15120.2|15118.2|15118.6|15116.6|24
1648708680000|2022-03-31 06:38:00|15119.9|15117.9|15120.2|15118.2|15121.1|15119.1|15119.6|15117.6|13
1648708690000|2022-03-31 06:38:10|15120.4|15118.4|15120.2|15118.2|15121.1|15119.1|15120.1|15118.1|6
1648708700000|2022-03-31 06:38:20|15120.1|15118.1|15121.2|15119.2|15121.4|15119.4|15120.1|15118.1|8
1648708710000|2022-03-31 06:38:30|15121.4|15119.4|15121.6|15119.6|15121.6|15119.6|15120.9|15118.9|10
1648708720000|2022-03-31 06:38:40|15121.4|15119.4|15121.5|15119.5|15121.6|15119.6|15120.9|15118.9|1
1648708730000|2022-03-31 06:38:50|15121.6|15119.6|15122.4|15120.4|15122.5|15120.5|15121.6|15119.6|5
1648708740000|2022-03-31 06:39:00|15122.5|15120.5|15121.6|15119.6|15122.6|15120.6|15121.6|15119.6|11
1648708750000|2022-03-31 06:39:10|15121.5|15119.5|15121.2|15119.2|15121.5|15119.5|15120.9|15118.9|0
1648708760000|2022-03-31 06:39:20|15121.4|15119.4|15122.4|15120.4|15122.4|15120.4|15121|15119|2
1648708770000|2022-03-31 06:39:30|15122.5|15120.5|15122|15120|15122.7|15120.7|15121.7|15119.7|8
1648708780000|2022-03-31 06:39:40|15121.9|15119.9|15122.9|15120.9|15123.4|15121.4|15121.9|15119.9|2
1648708790000|2022-03-31 06:39:50|15123|15121|15122.4|15120.4|15123.2|15121.2|15122.2|15120.2|2
1648708800000|2022-03-31 06:40:00|15122.6|15120.6|15121.7|15119.7|15122.7|15120.7|15121.7|15119.7|8
1648708810000|2022-03-31 06:40:10|15121.6|15119.6|15123|15121|15123.2|15121.2|15121.6|15119.6|17
1648708820000|2022-03-31 06:40:20|15123.2|15121.2|15124.5|15122.5|15124.6|15122.6|15123.1|15121.1|20
1648708830000|2022-03-31 06:40:30|15124.6|15122.6|15125.5|15123.5|15126|15124|15124.1|15122.1|10
1648708840000|2022-03-31 06:40:40|15125.6|15123.6|15125.1|15123.1|15125.9|15123.9|15125.1|15123.1|4
1648708850000|2022-03-31 06:40:50|15125|15123|15126.5|15124.5|15126.5|15124.5|15125|15123|14
1648708860000|2022-03-31 06:41:00|15126.1|15124.1|15126.4|15124.4|15126.5|15124.5|15125.9|15123.9|6
1648708870000|2022-03-31 06:41:10|15126.5|15124.5|15127.5|15125.5|15127.5|15125.5|15126.4|15124.4|4
1648708880000|2022-03-31 06:41:20|15127.6|15125.6|15127.7|15125.7|15127.9|15125.9|15127.2|15125.2|3
1648708890000|2022-03-31 06:41:30|15127.6|15125.6|15126.6|15124.6|15127.7|15125.7|15126.6|15124.6|2
1648708900000|2022-03-31 06:41:40|15126.9|15124.9|15127.7|15125.7|15128.2|15126.2|15126.2|15124.2|6
1648708910000|2022-03-31 06:41:50|15128.1|15126.1|15128.2|15126.2|15128.5|15126.5|15127.4|15125.4|11
1648708920000|2022-03-31 06:42:00|15128.1|15126.1|15128|15126|15128.5|15126.5|15127.6|15125.6|6
1648708930000|2022-03-31 06:42:10|15127.4|15125.4|15127.2|15125.2|15127.5|15125.5|15127.1|15125.1|0
1648708940000|2022-03-31 06:42:20|15127.4|15125.4|15128|15126|15128|15126|15127|15125|2
1648708950000|2022-03-31 06:42:30|15127.9|15125.9|15127.2|15125.2|15128|15126|15127.2|15125.2|6
1648708960000|2022-03-31 06:42:40|15127.6|15125.6|15127.5|15125.5|15128|15126|15127.5|15125.5|2
1648708970000|2022-03-31 06:42:50|15127.6|15125.6|15127.7|15125.7|15127.9|15125.9|15127.5|15125.5|1
1648708980000|2022-03-31 06:43:00|15127.9|15125.9|15128|15126|15128.1|15126.1|15127|15125|11
1648708990000|2022-03-31 06:43:10|15128.1|15126.1|15129.4|15127.4|15129.7|15127.7|15128.1|15126.1|6
1648709000000|2022-03-31 06:43:20|15129.1|15127.1|15127.4|15125.4|15129.1|15127.1|15127.4|15125.4|3
1648709010000|2022-03-31 06:43:30|15127.5|15125.5|15128.2|15126.2|15128.4|15126.4|15127.5|15125.5|7
1648709020000|2022-03-31 06:43:40|15128.1|15126.1|15127.2|15125.2|15128.1|15126.1|15126.9|15124.9|5
1648709030000|2022-03-31 06:43:50|15127.1|15125.1|15126.7|15124.7|15127.2|15125.2|15126.6|15124.6|2
1648709040000|2022-03-31 06:44:00|15127|15125|15126.7|15124.7|15127.7|15125.7|15126.6|15124.6|9
1648709050000|2022-03-31 06:44:10|15127.4|15125.4|15128.4|15126.4|15128.4|15126.4|15127|15125|4
1648709060000|2022-03-31 06:44:20|15128.1|15126.1|15128.4|15126.4|15128.4|15126.4|15127.7|15125.7|5
1648709070000|2022-03-31 06:44:30|15128.2|15126.2|15128|15126|15128.6|15126.6|15128|15126|2
1648709080000|2022-03-31 06:44:40|15127.4|15125.4|15126.1|15124.1|15127.6|15125.6|15126.1|15124.1|6
1648709090000|2022-03-31 06:44:50|15125.9|15123.9|15125.4|15123.4|15126.1|15124.1|15125.2|15123.2|8
1648709100000|2022-03-31 06:45:00|15125.2|15123.2|15126.9|15124.9|15127|15125|15124.9|15122.9|16
1648709110000|2022-03-31 06:45:10|15126.7|15124.7|15128.4|15126.4|15128.4|15126.4|15126.6|15124.6|5
1648709120000|2022-03-31 06:45:20|15128.5|15126.5|15128.1|15126.1|15128.5|15126.5|15127.5|15125.5|5
1648709130000|2022-03-31 06:45:30|15128.2|15126.2|15127.6|15125.6|15128.4|15126.4|15127|15125|4
1648709140000|2022-03-31 06:45:40|15127.5|15125.5|15127.4|15125.4|15127.6|15125.6|15127.2|15125.2|1
1648709150000|2022-03-31 06:45:50|15127.5|15125.5|15128.1|15126.1|15128.2|15126.2|15127.5|15125.5|2
1648709160000|2022-03-31 06:46:00|15128.2|15126.2|15129.9|15127.9|15130.1|15128.1|15128.1|15126.1|5
1648709170000|2022-03-31 06:46:10|15130|15128|15129.9|15127.9|15130.1|15128.1|15128.7|15126.7|30
1648709180000|2022-03-31 06:46:20|15130|15128|15129.2|15127.2|15131.2|15129.2|15128.9|15126.9|11
1648709190000|2022-03-31 06:46:30|15129.1|15127.1|15129.6|15127.6|15131.1|15129.1|15129.1|15127.1|4
1648709200000|2022-03-31 06:46:40|15129.5|15127.5|15129.4|15127.4|15129.6|15127.6|15128.4|15126.4|2
1648709210000|2022-03-31 06:46:50|15129.6|15127.6|15129.6|15127.6|15129.7|15127.7|15129.2|15127.2|2
1648709220000|2022-03-31 06:47:00|15129.5|15127.5|15129.2|15127.2|15129.7|15127.7|15128.6|15126.6|3
1648709230000|2022-03-31 06:47:10|15129.1|15127.1|15129.1|15127.1|15129.7|15127.7|15128.7|15126.7|5
1648709240000|2022-03-31 06:47:20|15129|15127|15128.7|15126.7|15129.6|15127.6|15128.7|15126.7|4
1648709250000|2022-03-31 06:47:30|15128.6|15126.6|15127.6|15125.6|15128.6|15126.6|15127.5|15125.5|3
1648709260000|2022-03-31 06:47:40|15127.7|15125.7|15126.9|15124.9|15127.7|15125.7|15126.7|15124.7|2
1648709270000|2022-03-31 06:47:50|15126.6|15124.6|15126.4|15124.4|15126.9|15124.9|15126.1|15124.1|1
1648709280000|2022-03-31 06:48:00|15125.9|15123.9|15128.1|15126.1|15128.1|15126.1|15125.6|15123.6|9
1648709290000|2022-03-31 06:48:10|15128.4|15126.4|15127|15125|15129.1|15127.1|15126.9|15124.9|5
1648709300000|2022-03-31 06:48:20|15127.1|15125.1|15127.5|15125.5|15127.6|15125.6|15127|15125|0
1648709310000|2022-03-31 06:48:30|15127.4|15125.4|15128|15126|15128|15126|15126.9|15124.9|1
1648709320000|2022-03-31 06:48:40|15127.9|15125.9|15128.5|15126.5|15128.6|15126.6|15127.9|15125.9|3
1648709330000|2022-03-31 06:48:50|15128.6|15126.6|15128.6|15126.6|15128.6|15126.6|15128.2|15126.2|0
1648709340000|2022-03-31 06:49:00|15128.5|15126.5|15126.2|15124.2|15128.5|15126.5|15126.2|15124.2|3
1648709350000|2022-03-31 06:49:10|15126.1|15124.1|15124.7|15122.7|15126.1|15124.1|15124.2|15122.2|28
1648709360000|2022-03-31 06:49:20|15124.5|15122.5|15126.5|15124.5|15127|15125|15124.5|15122.5|8
1648709370000|2022-03-31 06:49:30|15126.6|15124.6|15127.9|15125.9|15128.1|15126.1|15126.4|15124.4|0
1648709380000|2022-03-31 06:49:40|15127.7|15125.7|15128.1|15126.1|15128.1|15126.1|15127.4|15125.4|0
1648709390000|2022-03-31 06:49:50|15128|15126|15127.9|15125.9|15128.1|15126.1|15127.9|15125.9|0
1648709400000|2022-03-31 06:50:00|15128|15126|15126.7|15124.7|15128.2|15126.2|15126.7|15124.7|5
1648709410000|2022-03-31 06:50:10|15127.1|15125.1|15126.5|15124.5|15127.2|15125.2|15126.4|15124.4|2
1648709420000|2022-03-31 06:50:20|15126.4|15124.4|15125.6|15123.6|15126.4|15124.4|15125|15123|6
1648709430000|2022-03-31 06:50:30|15125.5|15123.5|15125.1|15123.1|15125.6|15123.6|15125.1|15123.1|1
1648709440000|2022-03-31 06:50:40|15125|15123|15125.9|15123.9|15125.9|15123.9|15125|15123|4
1648709450000|2022-03-31 06:50:50|15125.7|15123.7|15126.2|15124.2|15126.4|15124.4|15125.7|15123.7|1
1648709460000|2022-03-31 06:51:00|15126.4|15124.4|15126.9|15124.9|15126.9|15124.9|15126.2|15124.2|2
1648709470000|2022-03-31 06:51:10|15126.7|15124.7|15126.4|15124.4|15126.9|15124.9|15126.2|15124.2|3
1648709480000|2022-03-31 06:51:20|15126.2|15124.2|15126.4|15124.4|15126.5|15124.5|15126.2|15124.2|0
1648709490000|2022-03-31 06:51:30|15126.2|15124.2|15126.5|15124.5|15126.6|15124.6|15126.2|15124.2|1
1648709500000|2022-03-31 06:51:40|15126|15124|15126.5|15124.5|15126.5|15124.5|15125.6|15123.6|16
1648709510000|2022-03-31 06:51:50|15126.4|15124.4|15126.7|15124.7|15127.5|15125.5|15125.5|15123.5|21
1648709520000|2022-03-31 06:52:00|15126.9|15124.9|15127|15125|15127|15125|15126.6|15124.6|1
1648709530000|2022-03-31 06:52:10|15127.6|15125.6|15128.5|15126.5|15128.5|15126.5|15127.6|15125.6|6
1648709540000|2022-03-31 06:52:20|15128.7|15126.7|15130.2|15128.2|15131|15129|15128|15126|13
1648709550000|2022-03-31 06:52:30|15130.4|15128.4|15128.9|15126.9|15130.4|15128.4|15128.9|15126.9|7
1648709560000|2022-03-31 06:52:40|15129.1|15127.1|15129.1|15127.1|15130|15128|15129.1|15127.1|1
1648709570000|2022-03-31 06:52:50|15129.2|15127.2|15131.9|15129.9|15132.6|15130.6|15129.2|15127.2|31
1648709580000|2022-03-31 06:53:00|15132|15130|15133.2|15131.2|15133.2|15131.2|15132|15130|9
1648709590000|2022-03-31 06:53:10|15133.1|15131.1|15133.2|15131.2|15133.2|15131.2|15132.4|15130.4|13
1648709600000|2022-03-31 06:53:20|15133.5|15131.5|15131.6|15129.6|15133.6|15131.6|15131.6|15129.6|12
1648709610000|2022-03-31 06:53:30|15131.9|15129.9|15131.9|15129.9|15132.6|15130.6|15131.4|15129.4|12
1648709620000|2022-03-31 06:53:40|15132.2|15130.2|15133.1|15131.1|15133.1|15131.1|15131.5|15129.5|7
1648709630000|2022-03-31 06:53:50|15132.6|15130.6|15133.1|15131.1|15133.4|15131.4|15132.4|15130.4|4
1648709640000|2022-03-31 06:54:00|15133.5|15131.5|15132.7|15130.7|15133.5|15131.5|15131.9|15129.9|4
1648709650000|2022-03-31 06:54:10|15132.6|15130.6|15132.9|15130.9|15133.2|15131.2|15132.4|15130.4|3
1648709660000|2022-03-31 06:54:20|15133.1|15131.1|15132.4|15130.4|15133.1|15131.1|15132.2|15130.2|4
1648709670000|2022-03-31 06:54:30|15132.6|15130.6|15132.4|15130.4|15132.7|15130.7|15132|15130|4
1648709680000|2022-03-31 06:54:40|15132.2|15130.2|15131.4|15129.4|15132.4|15130.4|15130.9|15128.9|2
1648709690000|2022-03-31 06:54:50|15131.1|15129.1|15131.6|15129.6|15131.7|15129.7|15130.6|15128.6|5
1648709700000|2022-03-31 06:55:00|15131.7|15129.7|15129.2|15127.2|15131.7|15129.7|15129.2|15127.2|11
1648709710000|2022-03-31 06:55:10|15129.4|15127.4|15128.7|15126.7|15129.4|15127.4|15127.2|15125.2|10
1648709720000|2022-03-31 06:55:20|15128.6|15126.6|15131.7|15129.7|15131.7|15129.7|15127.9|15125.9|9
1648709730000|2022-03-31 06:55:30|15131.4|15129.4|15131.1|15129.1|15131.7|15129.7|15130.1|15128.1|9
1648709740000|2022-03-31 06:55:40|15131.4|15129.4|15131.6|15129.6|15133|15131|15130.6|15128.6|17
1648709750000|2022-03-31 06:55:50|15131.5|15129.5|15134.5|15132.5|15135|15133|15130.9|15128.9|30
1648709760000|2022-03-31 06:56:00|15134.4|15132.4|15132.6|15130.6|15134.9|15132.9|15132.5|15130.5|9
1648709770000|2022-03-31 06:56:10|15132.7|15130.7|15132.9|15130.9|15133.2|15131.2|15132.1|15130.1|2
1648709780000|2022-03-31 06:56:20|15133|15131|15132.4|15130.4|15133.1|15131.1|15132.1|15130.1|5
1648709790000|2022-03-31 06:56:30|15132.2|15130.2|15132.1|15130.1|15132.9|15130.9|15131.4|15129.4|5
1648709800000|2022-03-31 06:56:40|15131.7|15129.7|15133.1|15131.1|15133.1|15131.1|15131.6|15129.6|6
1648709810000|2022-03-31 06:56:50|15132.9|15130.9|15133|15131|15133.6|15131.6|15132.5|15130.5|2
1648709820000|2022-03-31 06:57:00|15133.1|15131.1|15132.6|15130.6|15133.4|15131.4|15132.2|15130.2|2
1648709830000|2022-03-31 06:57:10|15132.5|15130.5|15131.9|15129.9|15132.5|15130.5|15131.2|15129.2|5
1648709840000|2022-03-31 06:57:20|15131.7|15129.7|15133.4|15131.4|15133.7|15131.7|15131.6|15129.6|30
1648709850000|2022-03-31 06:57:30|15133.2|15131.2|15133.6|15131.6|15134.4|15132.4|15133.1|15131.1|5
1648709860000|2022-03-31 06:57:40|15133.4|15131.4|15133.9|15131.9|15134.6|15132.6|15133.4|15131.4|9
1648709870000|2022-03-31 06:57:50|15134|15132|15132.1|15130.1|15134.4|15132.4|15131.5|15129.5|10
1648709880000|2022-03-31 06:58:00|15131.9|15129.9|15132.5|15130.5|15133.6|15131.6|15131.7|15129.7|8
1648709890000|2022-03-31 06:58:10|15132.6|15130.6|15131.9|15129.9|15133.5|15131.5|15131.7|15129.7|4
1648709900000|2022-03-31 06:58:20|15131.7|15129.7|15131.6|15129.6|15132.5|15130.5|15130.9|15128.9|15
1648709910000|2022-03-31 06:58:30|15131.7|15129.7|15132.1|15130.1|15132.6|15130.6|15131.4|15129.4|7
1648709920000|2022-03-31 06:58:40|15131.9|15129.9|15133.4|15131.4|15133.5|15131.5|15131.7|15129.7|2
1648709930000|2022-03-31 06:58:50|15133.5|15131.5|15132.4|15130.4|15133.5|15131.5|15131.2|15129.2|66
1648709940000|2022-03-31 06:59:00|15132.2|15130.2|15133.6|15131.6|15133.6|15131.6|15131.9|15129.9|2
1648709950000|2022-03-31 06:59:10|15133.7|15131.7|15133.4|15131.4|15134.1|15132.1|15133|15131|3
1648709960000|2022-03-31 06:59:20|15133.1|15131.1|15133|15131|15133.2|15131.2|15131.7|15129.7|3
1648709970000|2022-03-31 06:59:30|15132.9|15130.9|15132.6|15130.6|15133.4|15131.4|15132.5|15130.5|1
1648709980000|2022-03-31 06:59:40|15132.7|15130.7|15132.4|15130.4|15132.9|15130.9|15131.9|15129.9|3
1648709990000|2022-03-31 06:59:50|15132.2|15130.2|15137.1|15135.1|15137.1|15135.1|15132.2|15130.2|13
1648710000000|2022-03-31 07:00:00|15137.4|15135.4|15138.2|15136.2|15141.6|15139.6|15136.9|15134.9|104
1648710010000|2022-03-31 07:00:10|15138.1|15136.1|15139.7|15137.7|15140.7|15138.7|15137.5|15135.5|39
1648710020000|2022-03-31 07:00:20|15140|15138|15140|15138|15141.9|15139.9|15138.4|15136.4|16
1648710030000|2022-03-31 07:00:30|15140.1|15138.1|15141.7|15139.7|15144.9|15142.9|15140.1|15138.1|51
1648710040000|2022-03-31 07:00:40|15141.5|15139.5|15140.7|15138.7|15143|15141|15140.7|15138.7|18
1648710050000|2022-03-31 07:00:50|15140.9|15138.9|15143.6|15141.6|15144.2|15142.2|15140.1|15138.1|39
1648710060000|2022-03-31 07:01:00|15143.7|15141.7|15147.7|15145.7|15149.4|15147.4|15143.7|15141.7|127
1648710070000|2022-03-31 07:01:10|15147.9|15145.9|15145.7|15143.7|15148.5|15146.5|15142.9|15140.9|38
1648710080000|2022-03-31 07:01:20|15145.6|15143.6|15148.1|15146.1|15149.4|15147.4|15144.7|15142.7|67
1648710090000|2022-03-31 07:01:30|15148|15146|15147.6|15145.6|15148.6|15146.6|15147.4|15145.4|20
1648710100000|2022-03-31 07:01:40|15147.5|15145.5|15147.2|15145.2|15148.2|15146.2|15146.1|15144.1|34
1648710110000|2022-03-31 07:01:50|15147.4|15145.4|15145.4|15143.4|15147.9|15145.9|15145.2|15143.2|19
1648710120000|2022-03-31 07:02:00|15145.5|15143.5|15145.4|15143.4|15147.9|15145.9|15144.9|15142.9|13
1648710130000|2022-03-31 07:02:10|15145.5|15143.5|15144|15142|15145.5|15143.5|15143.7|15141.7|12
1648710140000|2022-03-31 07:02:20|15144.1|15142.1|15143.4|15141.4|15144.2|15142.2|15141.9|15139.9|22
1648710150000|2022-03-31 07:02:30|15143.5|15141.5|15144.4|15142.4|15145.1|15143.1|15142.1|15140.1|13
1648710160000|2022-03-31 07:02:40|15144.2|15142.2|15144.1|15142.1|15144.5|15142.5|15143.4|15141.4|7
1648710170000|2022-03-31 07:02:50|15144.4|15142.4|15145.6|15143.6|15145.9|15143.9|15143.7|15141.7|12
1648710180000|2022-03-31 07:03:00|15145.5|15143.5|15145.9|15143.9|15146.1|15144.1|15144.5|15142.5|13
1648710190000|2022-03-31 07:03:10|15146.1|15144.1|15145.5|15143.5|15147.1|15145.1|15145.2|15143.2|13
1648710200000|2022-03-31 07:03:20|15144.9|15142.9|15144.5|15142.5|15146.4|15144.4|15143.9|15141.9|17
1648710210000|2022-03-31 07:03:30|15144.6|15142.6|15144.1|15142.1|15145.1|15143.1|15143.9|15141.9|1
1648710220000|2022-03-31 07:03:40|15144.4|15142.4|15145.6|15143.6|15146|15144|15144.2|15142.2|6
1648710230000|2022-03-31 07:03:50|15146|15144|15146.4|15144.4|15147.4|15145.4|15145.9|15143.9|25
1648710240000|2022-03-31 07:04:00|15146.5|15144.5|15148.6|15146.6|15149|15147|15146.5|15144.5|45
1648710250000|2022-03-31 07:04:10|15148.9|15146.9|15147.2|15145.2|15149.6|15147.6|15146.6|15144.6|45
1648710260000|2022-03-31 07:04:20|15147.4|15145.4|15147.7|15145.7|15148.5|15146.5|15147.2|15145.2|12
1648710270000|2022-03-31 07:04:30|15148|15146|15144.6|15142.6|15148.1|15146.1|15143.9|15141.9|26
1648710280000|2022-03-31 07:04:40|15144.5|15142.5|15144.4|15142.4|15145|15143|15143.9|15141.9|17
1648710290000|2022-03-31 07:04:50|15144.1|15142.1|15144.7|15142.7|15145.4|15143.4|15144.1|15142.1|6
1648710300000|2022-03-31 07:05:00|15144.6|15142.6|15143.7|15141.7|15145.4|15143.4|15143.5|15141.5|14
1648710310000|2022-03-31 07:05:10|15143.6|15141.6|15145.5|15143.5|15145.7|15143.7|15143.2|15141.2|29
1648710320000|2022-03-31 07:05:20|15144.7|15142.7|15143.6|15141.6|15145.1|15143.1|15143.5|15141.5|15
1648710330000|2022-03-31 07:05:30|15143.2|15141.2|15142.1|15140.1|15143.2|15141.2|15141|15139|49
1648710340000|2022-03-31 07:05:40|15141.9|15139.9|15143.4|15141.4|15144|15142|15141.5|15139.5|12
1648710350000|2022-03-31 07:05:50|15143.5|15141.5|15144.5|15142.5|15144.6|15142.6|15143.4|15141.4|13
1648710360000|2022-03-31 07:06:00|15145.5|15143.5|15147|15145|15147|15145|15145|15143|22
1648710370000|2022-03-31 07:06:10|15147.1|15145.1|15144.6|15142.6|15147.5|15145.5|15143.6|15141.6|8
1648710380000|2022-03-31 07:06:20|15144.7|15142.7|15144.4|15142.4|15145.4|15143.4|15144.4|15142.4|10
1648710390000|2022-03-31 07:06:30|15144.2|15142.2|15141.2|15139.2|15144.9|15142.9|15141.1|15139.1|29
1648710400000|2022-03-31 07:06:40|15141.1|15139.1|15141.9|15139.9|15142.4|15140.4|15140|15138|31
1648710410000|2022-03-31 07:06:50|15141.6|15139.6|15140.7|15138.7|15141.7|15139.7|15140.6|15138.6|11
1648710420000|2022-03-31 07:07:00|15140.9|15138.9|15141.5|15139.5|15142.2|15140.2|15139.9|15137.9|26
1648710430000|2022-03-31 07:07:10|15141.7|15139.7|15140.9|15138.9|15142.2|15140.2|15140.1|15138.1|7
1648710440000|2022-03-31 07:07:20|15141|15139|15139.5|15137.5|15141.1|15139.1|15139.4|15137.4|12
1648710450000|2022-03-31 07:07:30|15139.4|15137.4|15138.5|15136.5|15140.2|15138.2|15138.4|15136.4|42
1648710460000|2022-03-31 07:07:40|15138.6|15136.6|15139.1|15137.1|15139.5|15137.5|15138.4|15136.4|6
1648710470000|2022-03-31 07:07:50|15139.2|15137.2|15137.5|15135.5|15140.1|15138.1|15137.2|15135.2|26
1648710480000|2022-03-31 07:08:00|15138.2|15136.2|15136.4|15134.4|15138.9|15136.9|15136.2|15134.2|15
1648710490000|2022-03-31 07:08:10|15136.5|15134.5|15136.7|15134.7|15138.6|15136.6|15136.5|15134.5|4
1648710500000|2022-03-31 07:08:20|15136.9|15134.9|15137.1|15135.1|15137.9|15135.9|15136.6|15134.6|5
1648710510000|2022-03-31 07:08:30|15137|15135|15137|15135|15137.7|15135.7|15136.6|15134.6|14
1648710520000|2022-03-31 07:08:40|15136.9|15134.9|15135.7|15133.7|15137.4|15135.4|15135.2|15133.2|30
1648710530000|2022-03-31 07:08:50|15135.9|15133.9|15136.4|15134.4|15137.4|15135.4|15135.7|15133.7|3
1648710540000|2022-03-31 07:09:00|15136.2|15134.2|15136.7|15134.7|15137.9|15135.9|15136.2|15134.2|17
1648710550000|2022-03-31 07:09:10|15137.4|15135.4|15136.2|15134.2|15137.4|15135.4|15135.7|15133.7|17
1648710560000|2022-03-31 07:09:20|15136.9|15134.9|15137.6|15135.6|15137.7|15135.7|15136.4|15134.4|6
1648710570000|2022-03-31 07:09:30|15137.1|15135.1|15136.2|15134.2|15137.1|15135.1|15135.6|15133.6|7
1648710580000|2022-03-31 07:09:40|15136|15134|15136.4|15134.4|15137.1|15135.1|15135.9|15133.9|13
1648710590000|2022-03-31 07:09:50|15136.2|15134.2|15136.9|15134.9|15137.1|15135.1|15135.9|15133.9|4
1648710600000|2022-03-31 07:10:00|15136.7|15134.7|15138|15136|15138.2|15136.2|15136.4|15134.4|13
1648710610000|2022-03-31 07:10:10|15138.1|15136.1|15138|15136|15138.1|15136.1|15136.9|15134.9|10
1648710620000|2022-03-31 07:10:20|15138.1|15136.1|15139.4|15137.4|15139.6|15137.6|15138|15136|32
1648710630000|2022-03-31 07:10:30|15139.5|15137.5|15139|15137|15139.6|15137.6|15139|15137|7
1648710640000|2022-03-31 07:10:40|15139.2|15137.2|15139.9|15137.9|15140|15138|15139|15137|12
1648710650000|2022-03-31 07:10:50|15139.7|15137.7|15141.5|15139.5|15141.7|15139.7|15139.7|15137.7|10
1648710660000|2022-03-31 07:11:00|15141.6|15139.6|15144.4|15142.4|15144.5|15142.5|15141|15139|36
1648710670000|2022-03-31 07:11:10|15144.5|15142.5|15145.5|15143.5|15146.4|15144.4|15144.1|15142.1|12
1648710680000|2022-03-31 07:11:20|15145.6|15143.6|15145|15143|15145.9|15143.9|15144.6|15142.6|5
1648710690000|2022-03-31 07:11:30|15144.9|15142.9|15144.9|15142.9|15145.5|15143.5|15144.5|15142.5|8
1648710700000|2022-03-31 07:11:40|15145|15143|15146.2|15144.2|15147|15145|15145|15143|16
1648710710000|2022-03-31 07:11:50|15146.6|15144.6|15147.4|15145.4|15148.9|15146.9|15146.4|15144.4|28
1648710720000|2022-03-31 07:12:00|15147.5|15145.5|15146.1|15144.1|15149.1|15147.1|15146.1|15144.1|26
1648710730000|2022-03-31 07:12:10|15146|15144|15145.1|15143.1|15146.5|15144.5|15145.1|15143.1|8
1648710740000|2022-03-31 07:12:20|15145.4|15143.4|15145.9|15143.9|15146.6|15144.6|15145.4|15143.4|7
1648710750000|2022-03-31 07:12:30|15146.7|15144.7|15146.5|15144.5|15147.9|15145.9|15146|15144|14
1648710760000|2022-03-31 07:12:40|15146.6|15144.6|15150|15148|15150|15148|15146.4|15144.4|48
1648710770000|2022-03-31 07:12:50|15149.9|15147.9|15149.7|15147.7|15150.4|15148.4|15149.6|15147.6|6
1648710780000|2022-03-31 07:13:00|15149.6|15147.6|15149.4|15147.4|15149.9|15147.9|15147.7|15145.7|22
1648710790000|2022-03-31 07:13:10|15149.2|15147.2|15148.6|15146.6|15149.9|15147.9|15148.5|15146.5|9
1648710800000|2022-03-31 07:13:20|15148.7|15146.7|15147.9|15145.9|15149.1|15147.1|15147.6|15145.6|7
1648710810000|2022-03-31 07:13:30|15148|15146|15149.1|15147.1|15149.1|15147.1|15148|15146|14
1648710820000|2022-03-31 07:13:40|15149.4|15147.4|15148.6|15146.6|15149.7|15147.7|15148.6|15146.6|14
1648710830000|2022-03-31 07:13:50|15148|15146|15150.9|15148.9|15150.9|15148.9|15148|15146|28
1648710840000|2022-03-31 07:14:00|15150.5|15148.5|15155|15153|15155.5|15153.5|15150.5|15148.5|140
1648710850000|2022-03-31 07:14:10|15155.1|15153.1|15163.4|15161.4|15163.4|15161.4|15155.1|15153.1|278
1648710860000|2022-03-31 07:14:20|15163|15161|15163.5|15161.5|15165.4|15163.4|15160.7|15158.7|105
1648710870000|2022-03-31 07:14:30|15163.6|15161.6|15159.4|15157.4|15163.6|15161.6|15159.1|15157.1|52
1648710880000|2022-03-31 07:14:40|15159.5|15157.5|15157.2|15155.2|15159.5|15157.5|15155.7|15153.7|35
1648710890000|2022-03-31 07:14:50|15156.4|15154.4|15154.9|15152.9|15157.2|15155.2|15154.9|15152.9|48
1648710900000|2022-03-31 07:15:00|15154.5|15152.5|15156.4|15154.4|15156.4|15154.4|15154.4|15152.4|37
1648710910000|2022-03-31 07:15:10|15156.5|15154.5|15161.9|15159.9|15162.2|15160.2|15156.5|15154.5|23
1648710920000|2022-03-31 07:15:20|15161.7|15159.7|15159.4|15157.4|15163.4|15161.4|15158.6|15156.6|38
1648710930000|2022-03-31 07:15:30|15159.2|15157.2|15158.4|15156.4|15159.2|15157.2|15157|15155|40
1648710940000|2022-03-31 07:15:40|15158.2|15156.2|15158.5|15156.5|15159.6|15157.6|15157.7|15155.7|42
1648710950000|2022-03-31 07:15:50|15158.4|15156.4|15158.6|15156.6|15159.2|15157.2|15157.2|15155.2|30
1648710960000|2022-03-31 07:16:00|15158.7|15156.7|15158.1|15156.1|15159.2|15157.2|15156.2|15154.2|23
1648710970000|2022-03-31 07:16:10|15157.9|15155.9|15157.6|15155.6|15158.6|15156.6|15157|15155|12
1648710980000|2022-03-31 07:16:20|15157.7|15155.7|15158.6|15156.6|15159.5|15157.5|15157.7|15155.7|18
1648710990000|2022-03-31 07:16:30|15158.7|15156.7|15159.5|15157.5|15160|15158|15158.2|15156.2|10
1648711000000|2022-03-31 07:16:40|15159.9|15157.9|15161.2|15159.2|15161.6|15159.6|15159.5|15157.5|28
1648711010000|2022-03-31 07:16:50|15161.1|15159.1|15161.4|15159.4|15162.4|15160.4|15161.1|15159.1|20
1648711020000|2022-03-31 07:17:00|15161.2|15159.2|15163.4|15161.4|15163.9|15161.9|15161.2|15159.2|31
1648711030000|2022-03-31 07:17:10|15163.5|15161.5|15165|15163|15165.5|15163.5|15163.1|15161.1|33
1648711040000|2022-03-31 07:17:20|15165.1|15163.1|15166.4|15164.4|15168|15166|15165.1|15163.1|73
1648711050000|2022-03-31 07:17:30|15166.2|15164.2|15166.4|15164.4|15167.5|15165.5|15165.7|15163.7|30
1648711060000|2022-03-31 07:17:40|15166.5|15164.5|15165.9|15163.9|15166.7|15164.7|15165.6|15163.6|13
1648711070000|2022-03-31 07:17:50|15165.7|15163.7|15166.2|15164.2|15166.4|15164.4|15165.2|15163.2|22
1648711080000|2022-03-31 07:18:00|15166|15164|15170.5|15168.5|15172.5|15170.5|15166|15164|131
1648711090000|2022-03-31 07:18:10|15171|15169|15172.4|15170.4|15172.6|15170.6|15171|15169|49
1648711100000|2022-03-31 07:18:20|15172.2|15170.2|15170|15168|15172.5|15170.5|15169.5|15167.5|47
1648711110000|2022-03-31 07:18:30|15170.1|15168.1|15172.2|15170.2|15172.5|15170.5|15170|15168|24
1648711120000|2022-03-31 07:18:40|15172.4|15170.4|15173.5|15171.5|15175|15173|15172.4|15170.4|74
1648711130000|2022-03-31 07:18:50|15173.6|15171.6|15174.7|15172.7|15175.5|15173.5|15173.5|15171.5|37
1648711140000|2022-03-31 07:19:00|15175.1|15173.1|15174|15172|15175.6|15173.6|15173|15171|49
1648711150000|2022-03-31 07:19:10|15173.9|15171.9|15175.1|15173.1|15175.4|15173.4|15172.2|15170.2|44
1648711160000|2022-03-31 07:19:20|15175.5|15173.5|15176|15174|15176.2|15174.2|15175.1|15173.1|38
1648711170000|2022-03-31 07:19:30|15176.1|15174.1|15173.5|15171.5|15177.2|15175.2|15173.4|15171.4|60
1648711180000|2022-03-31 07:19:40|15173.4|15171.4|15170.7|15168.7|15173.6|15171.6|15170.6|15168.6|33
1648711190000|2022-03-31 07:19:50|15170.9|15168.9|15171|15169|15172.7|15170.7|15170.2|15168.2|98
1648711200000|2022-03-31 07:20:00|15170.9|15168.9|15169.1|15167.1|15172.9|15170.9|15168|15166|66
1648711210000|2022-03-31 07:20:10|15168.6|15166.6|15170.9|15168.9|15170.9|15168.9|15168.5|15166.5|48
1648711220000|2022-03-31 07:20:20|15171|15169|15170.7|15168.7|15172.4|15170.4|15170.5|15168.5|34
1648711230000|2022-03-31 07:20:30|15170.9|15168.9|15172.2|15170.2|15172.5|15170.5|15170.9|15168.9|19
1648711240000|2022-03-31 07:20:40|15172.1|15170.1|15172.5|15170.5|15172.7|15170.7|15172.1|15170.1|22
1648711250000|2022-03-31 07:20:50|15172.6|15170.6|15175.1|15173.1|15176|15174|15172.1|15170.1|51
1648711260000|2022-03-31 07:21:00|15175.2|15173.2|15171.7|15169.7|15175.9|15173.9|15171.2|15169.2|20
1648711270000|2022-03-31 07:21:10|15172|15170|15173.4|15171.4|15173.9|15171.9|15170.6|15168.6|25
1648711280000|2022-03-31 07:21:20|15172.7|15170.7|15171.7|15169.7|15172.7|15170.7|15170.5|15168.5|36
1648711290000|2022-03-31 07:21:30|15171.9|15169.9|15171.4|15169.4|15172.7|15170.7|15171|15169|17
1648711300000|2022-03-31 07:21:40|15171.2|15169.2|15172.7|15170.7|15172.9|15170.9|15171.2|15169.2|17
1648711310000|2022-03-31 07:21:50|15175.1|15173.1|15171.9|15169.9|15175.5|15173.5|15171.4|15169.4|78
1648711320000|2022-03-31 07:22:00|15172.1|15170.1|15168.1|15166.1|15172.1|15170.1|15168.1|15166.1|35
1648711330000|2022-03-31 07:22:10|15168|15166|15169.6|15167.6|15169.9|15167.9|15168|15166|16
1648711340000|2022-03-31 07:22:20|15169.7|15167.7|15170.1|15168.1|15170.5|15168.5|15169.2|15167.2|28
1648711350000|2022-03-31 07:22:30|15170.2|15168.2|15170.2|15168.2|15170.5|15168.5|15169.7|15167.7|12
1648711360000|2022-03-31 07:22:40|15170|15168|15169.5|15167.5|15170.1|15168.1|15169.1|15167.1|7
1648711370000|2022-03-31 07:22:50|15169.2|15167.2|15168.7|15166.7|15170|15168|15168.4|15166.4|22
1648711380000|2022-03-31 07:23:00|15168.6|15166.6|15168.6|15166.6|15169.2|15167.2|15168.1|15166.1|6
1648711390000|2022-03-31 07:23:10|15168.4|15166.4|15167.5|15165.5|15169|15167|15167.5|15165.5|18
1648711400000|2022-03-31 07:23:20|15167.4|15165.4|15166.5|15164.5|15168|15166|15166.5|15164.5|26
1648711410000|2022-03-31 07:23:30|15166.4|15164.4|15167|15165|15167.2|15165.2|15166.1|15164.1|13
1648711420000|2022-03-31 07:23:40|15166.9|15164.9|15167.1|15165.1|15167.9|15165.9|15166.5|15164.5|12
1648711430000|2022-03-31 07:23:50|15167.2|15165.2|15168.6|15166.6|15169|15167|15167|15165|10
1648711440000|2022-03-31 07:24:00|15168.7|15166.7|15168|15166|15169|15167|15167.7|15165.7|22
1648711450000|2022-03-31 07:24:10|15167.9|15165.9|15168.1|15166.1|15168.5|15166.5|15167.4|15165.4|20
1648711460000|2022-03-31 07:24:20|15168|15166|15169.2|15167.2|15169.5|15167.5|15167.9|15165.9|16
1648711470000|2022-03-31 07:24:30|15169.4|15167.4|15172.2|15170.2|15172.5|15170.5|15169|15167|30
1648711480000|2022-03-31 07:24:40|15172.1|15170.1|15173.5|15171.5|15173.5|15171.5|15171.7|15169.7|14
1648711490000|2022-03-31 07:24:50|15173.4|15171.4|15171.7|15169.7|15173.5|15171.5|15171.4|15169.4|16
1648711500000|2022-03-31 07:25:00|15171.5|15169.5|15170.2|15168.2|15172|15170|15170.1|15168.1|17
1648711510000|2022-03-31 07:25:10|15170.4|15168.4|15170.5|15168.5|15170.6|15168.6|15169.1|15167.1|5
1648711520000|2022-03-31 07:25:20|15170.4|15168.4|15172.7|15170.7|15173.4|15171.4|15170.1|15168.1|14
1648711530000|2022-03-31 07:25:30|15172.5|15170.5|15172.7|15170.7|15173.7|15171.7|15172.5|15170.5|14
1648711540000|2022-03-31 07:25:40|15173|15171|15174.6|15172.6|15175|15173|15173|15171|15
1648711550000|2022-03-31 07:25:50|15174.1|15172.1|15176.5|15174.5|15177.6|15175.6|15174.1|15172.1|50
1648711560000|2022-03-31 07:26:00|15176|15174|15176.9|15174.9|15177.2|15175.2|15175.9|15173.9|21
1648711570000|2022-03-31 07:26:10|15177|15175|15176.5|15174.5|15177|15175|15175.9|15173.9|8
1648711580000|2022-03-31 07:26:20|15176.4|15174.4|15178.1|15176.1|15178.5|15176.5|15176.2|15174.2|31
1648711590000|2022-03-31 07:26:30|15178.4|15176.4|15177.1|15175.1|15179.4|15177.4|15176.2|15174.2|63
1648711600000|2022-03-31 07:26:40|15176.2|15174.2|15176.7|15174.7|15176.7|15174.7|15175.4|15173.4|16
1648711610000|2022-03-31 07:26:50|15176.9|15174.9|15175.7|15173.7|15177.2|15175.2|15175.7|15173.7|54
1648711620000|2022-03-31 07:27:00|15176|15174|15177|15175|15177.2|15175.2|15176|15174|11
1648711630000|2022-03-31 07:27:10|15177.1|15175.1|15176.5|15174.5|15177.5|15175.5|15176|15174|40
1648711640000|2022-03-31 07:27:20|15176.1|15174.1|15176.7|15174.7|15177.1|15175.1|15176|15174|7
1648711650000|2022-03-31 07:27:30|15176.9|15174.9|15174.9|15172.9|15177.2|15175.2|15174.6|15172.6|49
1648711660000|2022-03-31 07:27:40|15175|15173|15174|15172|15175.4|15173.4|15173.6|15171.6|20
1648711670000|2022-03-31 07:27:50|15173.7|15171.7|15173.7|15171.7|15174.7|15172.7|15173.6|15171.6|7
1648711680000|2022-03-31 07:28:00|15173.9|15171.9|15173.4|15171.4|15174|15172|15172.7|15170.7|14
1648711690000|2022-03-31 07:28:10|15173.5|15171.5|15173.9|15171.9|15174.2|15172.2|15173.4|15171.4|16
1648711700000|2022-03-31 07:28:20|15174.2|15172.2|15172.2|15170.2|15174.2|15172.2|15172.2|15170.2|22
1648711710000|2022-03-31 07:28:30|15172.1|15170.1|15172.2|15170.2|15172.9|15170.9|15171.5|15169.5|29
1648711720000|2022-03-31 07:28:40|15172.1|15170.1|15172.7|15170.7|15173.4|15171.4|15172.1|15170.1|21
1648711730000|2022-03-31 07:28:50|15172.9|15170.9|15172.4|15170.4|15173.2|15171.2|15171.5|15169.5|29
1648711740000|2022-03-31 07:29:00|15172.2|15170.2|15171.5|15169.5|15172.4|15170.4|15171.2|15169.2|47
1648711750000|2022-03-31 07:29:10|15171.4|15169.4|15170.5|15168.5|15172.1|15170.1|15169.9|15167.9|17
1648711760000|2022-03-31 07:29:20|15170.6|15168.6|15168|15166|15170.9|15168.9|15167.4|15165.4|33
1648711770000|2022-03-31 07:29:30|15168.1|15166.1|15168.5|15166.5|15169.5|15167.5|15167.9|15165.9|27
1648711780000|2022-03-31 07:29:40|15168.4|15166.4|15167.4|15165.4|15168.5|15166.5|15167.4|15165.4|7
1648711790000|2022-03-31 07:29:50|15167.5|15165.5|15167|15165|15167.6|15165.6|15166.5|15164.5|29
1648711800000|2022-03-31 07:30:00|15167.1|15165.1|15165.7|15163.7|15167.5|15165.5|15164.6|15162.6|75
1648711810000|2022-03-31 07:30:10|15165.9|15163.9|15165.2|15163.2|15166.5|15164.5|15164.6|15162.6|34
1648711820000|2022-03-31 07:30:20|15165.1|15163.1|15163.7|15161.7|15165.1|15163.1|15163.6|15161.6|31
1648711830000|2022-03-31 07:30:30|15163.1|15161.1|15164.7|15162.7|15165.1|15163.1|15163.1|15161.1|17
1648711840000|2022-03-31 07:30:40|15164.9|15162.9|15165.9|15163.9|15166.6|15164.6|15164.9|15162.9|10
1648711850000|2022-03-31 07:30:50|15165.7|15163.7|15166.4|15164.4|15166.4|15164.4|15165.5|15163.5|3
1648711860000|2022-03-31 07:31:00|15166.2|15164.2|15166.4|15164.4|15167.2|15165.2|15165.1|15163.1|19
1648711870000|2022-03-31 07:31:10|15166.5|15164.5|15168.5|15166.5|15168.5|15166.5|15166.1|15164.1|10
1648711880000|2022-03-31 07:31:20|15168.4|15166.4|15169.1|15167.1|15170.1|15168.1|15168.1|15166.1|13
1648711890000|2022-03-31 07:31:30|15168.6|15166.6|15167.1|15165.1|15169.1|15167.1|15166.7|15164.7|39
1648711900000|2022-03-31 07:31:40|15167|15165|15167.1|15165.1|15168|15166|15166.4|15164.4|17
1648711910000|2022-03-31 07:31:50|15167|15165|15167.9|15165.9|15167.9|15165.9|15166.6|15164.6|5
1648711920000|2022-03-31 07:32:00|15168|15166|15168.1|15166.1|15168.4|15166.4|15167.4|15165.4|3
1648711930000|2022-03-31 07:32:10|15168.2|15166.2|15175.1|15173.1|15176|15174|15168.1|15166.1|47
1648711940000|2022-03-31 07:32:20|15175.2|15173.2|15175.6|15173.6|15177.1|15175.1|15175.2|15173.2|26
1648711950000|2022-03-31 07:32:30|15175.7|15173.7|15175.9|15173.9|15177.7|15175.7|15175.5|15173.5|20
1648711960000|2022-03-31 07:32:40|15176|15174|15175|15173|15176.2|15174.2|15174.5|15172.5|4
1648711970000|2022-03-31 07:32:50|15175.1|15173.1|15174.2|15172.2|15175.6|15173.6|15174.1|15172.1|7
1648711980000|2022-03-31 07:33:00|15173.9|15171.9|15173.7|15171.7|15174.2|15172.2|15173|15171|19
1648711990000|2022-03-31 07:33:10|15173.4|15171.4|15173.6|15171.6|15174.7|15172.7|15172.1|15170.1|8
1648712000000|2022-03-31 07:33:20|15173.5|15171.5|15173.4|15171.4|15173.9|15171.9|15173.4|15171.4|9
1648712010000|2022-03-31 07:33:30|15173.2|15171.2|15170.5|15168.5|15173.2|15171.2|15170.1|15168.1|22
1648712020000|2022-03-31 07:33:40|15170.6|15168.6|15171.4|15169.4|15171.7|15169.7|15170.2|15168.2|4
1648712030000|2022-03-31 07:33:50|15171.5|15169.5|15171.5|15169.5|15171.9|15169.9|15170.2|15168.2|13
1648712040000|2022-03-31 07:34:00|15171|15169|15170.9|15168.9|15172.5|15170.5|15170.9|15168.9|12
1648712050000|2022-03-31 07:34:10|15171|15169|15170.1|15168.1|15171.4|15169.4|15169.4|15167.4|12
1648712060000|2022-03-31 07:34:20|15170.4|15168.4|15170.1|15168.1|15171|15169|15169.6|15167.6|9
1648712070000|2022-03-31 07:34:30|15170.2|15168.2|15169.7|15167.7|15170.9|15168.9|15169.6|15167.6|9
1648712080000|2022-03-31 07:34:40|15169.6|15167.6|15170.1|15168.1|15170.2|15168.2|15169.1|15167.1|16
1648712090000|2022-03-31 07:34:50|15170|15168|15169.5|15167.5|15170.6|15168.6|15169.4|15167.4|3
1648712100000|2022-03-31 07:35:00|15169.2|15167.2|15170.4|15168.4|15170.4|15168.4|15168.4|15166.4|18
1648712110000|2022-03-31 07:35:10|15169.7|15167.7|15169.7|15167.7|15170.5|15168.5|15168.9|15166.9|14
1648712120000|2022-03-31 07:35:20|15169.9|15167.9|15171.5|15169.5|15171.6|15169.6|15169.2|15167.2|7
1648712130000|2022-03-31 07:35:30|15172.1|15170.1|15175|15173|15175.1|15173.1|15172.1|15170.1|33
1648712140000|2022-03-31 07:35:40|15175.6|15173.6|15175.2|15173.2|15176.2|15174.2|15175.2|15173.2|15
1648712150000|2022-03-31 07:35:50|15175.5|15173.5|15175.2|15173.2|15176|15174|15174.6|15172.6|14
1648712160000|2022-03-31 07:36:00|15175.4|15173.4|15173.4|15171.4|15175.4|15173.4|15172.5|15170.5|20
1648712170000|2022-03-31 07:36:10|15173.6|15171.6|15171.6|15169.6|15173.6|15171.6|15171.6|15169.6|8
1648712180000|2022-03-31 07:36:20|15171.7|15169.7|15172.5|15170.5|15172.7|15170.7|15170.9|15168.9|22
1648712190000|2022-03-31 07:36:30|15171.9|15169.9|15172.4|15170.4|15172.9|15170.9|15171.4|15169.4|9
1648712200000|2022-03-31 07:36:40|15172.1|15170.1|15172|15170|15172.4|15170.4|15171.6|15169.6|3
1648712210000|2022-03-31 07:36:50|15171.9|15169.9|15172.7|15170.7|15172.9|15170.9|15171.7|15169.7|3
1648712220000|2022-03-31 07:37:00|15172.4|15170.4|15172.4|15170.4|15174.7|15172.7|15172.4|15170.4|16
1648712230000|2022-03-31 07:37:10|15171.6|15169.6|15171.4|15169.4|15173.4|15171.4|15171.4|15169.4|14
1648712240000|2022-03-31 07:37:20|15171.5|15169.5|15172.4|15170.4|15172.6|15170.6|15171.4|15169.4|4
1648712250000|2022-03-31 07:37:30|15172.5|15170.5|15174.4|15172.4|15174.4|15172.4|15172|15170|7
1648712260000|2022-03-31 07:37:40|15174.2|15172.2|15173.6|15171.6|15174.6|15172.6|15173.2|15171.2|6
1648712270000|2022-03-31 07:37:50|15174|15172|15173.6|15171.6|15174|15172|15173.2|15171.2|0
1648712280000|2022-03-31 07:38:00|15173.9|15171.9|15173.5|15171.5|15174.6|15172.6|15172.9|15170.9|8
1648712290000|2022-03-31 07:38:10|15173.1|15171.1|15173.4|15171.4|15174|15172|15172.9|15170.9|17
1648712300000|2022-03-31 07:38:20|15173.9|15171.9|15175.7|15173.7|15175.9|15173.9|15173.9|15171.9|13
1648712310000|2022-03-31 07:38:30|15176.1|15174.1|15176.4|15174.4|15176.5|15174.5|15175.5|15173.5|8
1648712320000|2022-03-31 07:38:40|15176.5|15174.5|15178|15176|15178.1|15176.1|15176.2|15174.2|19
1648712330000|2022-03-31 07:38:50|15178.1|15176.1|15177|15175|15178.7|15176.7|15177|15175|29
1648712340000|2022-03-31 07:39:00|15175.5|15173.5|15175.1|15173.1|15175.6|15173.6|15174.1|15172.1|12
1648712350000|2022-03-31 07:39:10|15175.4|15173.4|15175.9|15173.9|15176.6|15174.6|15175.4|15173.4|4
1648712360000|2022-03-31 07:39:20|15175.7|15173.7|15175.1|15173.1|15175.7|15173.7|15174.6|15172.6|10
1648712370000|2022-03-31 07:39:30|15175.2|15173.2|15175.4|15173.4|15175.5|15173.5|15174.9|15172.9|3
1648712380000|2022-03-31 07:39:40|15175.5|15173.5|15174.6|15172.6|15175.5|15173.5|15174.5|15172.5|15
1648712390000|2022-03-31 07:39:50|15175.1|15173.1|15175.9|15173.9|15176.1|15174.1|15174.4|15172.4|19
1648712400000|2022-03-31 07:40:00|15176|15174|15176.9|15174.9|15177.4|15175.4|15175.9|15173.9|13
1648712410000|2022-03-31 07:40:10|15176.7|15174.7|15176.2|15174.2|15176.7|15174.7|15174.5|15172.5|16
1648712420000|2022-03-31 07:40:20|15176.1|15174.1|15175.1|15173.1|15176.4|15174.4|15175.1|15173.1|6
1648712430000|2022-03-31 07:40:30|15175.4|15173.4|15172.4|15170.4|15175.4|15173.4|15170.5|15168.5|52
1648712440000|2022-03-31 07:40:40|15172.2|15170.2|15172.1|15170.1|15172.9|15170.9|15171.9|15169.9|8
1648712450000|2022-03-31 07:40:50|15172|15170|15171.6|15169.6|15173.5|15171.5|15171.6|15169.6|21
1648712460000|2022-03-31 07:41:00|15171.4|15169.4|15170.7|15168.7|15171.4|15169.4|15169.5|15167.5|26
1648712470000|2022-03-31 07:41:10|15170.9|15168.9|15169|15167|15170.9|15168.9|15168.1|15166.1|15
1648712480000|2022-03-31 07:41:20|15168.9|15166.9|15170.6|15168.6|15170.7|15168.7|15168.5|15166.5|6
1648712490000|2022-03-31 07:41:30|15170.9|15168.9|15169.4|15167.4|15170.9|15168.9|15169.4|15167.4|12
1648712500000|2022-03-31 07:41:40|15169|15167|15168.6|15166.6|15169.6|15167.6|15168.5|15166.5|2
1648712510000|2022-03-31 07:41:50|15168.5|15166.5|15169.1|15167.1|15169.2|15167.2|15168.2|15166.2|5
1648712520000|2022-03-31 07:42:00|15169.4|15167.4|15170.6|15168.6|15170.6|15168.6|15168.5|15166.5|12
1648712530000|2022-03-31 07:42:10|15170.7|15168.7|15169.5|15167.5|15170.7|15168.7|15169.4|15167.4|6
1648712540000|2022-03-31 07:42:20|15170.2|15168.2|15169.6|15167.6|15170.5|15168.5|15169.4|15167.4|7
1648712550000|2022-03-31 07:42:30|15169.5|15167.5|15169.5|15167.5|15170|15168|15169.1|15167.1|10
1648712560000|2022-03-31 07:42:40|15169.4|15167.4|15167.7|15165.7|15169.4|15167.4|15167.5|15165.5|21
1648712570000|2022-03-31 07:42:50|15168.4|15166.4|15168|15166|15168.9|15166.9|15167.7|15165.7|9
1648712580000|2022-03-31 07:43:00|15167.9|15165.9|15169.1|15167.1|15169.5|15167.5|15167.1|15165.1|19
1648712590000|2022-03-31 07:43:10|15169|15167|15170.1|15168.1|15170.1|15168.1|15168.6|15166.6|14
1648712600000|2022-03-31 07:43:20|15170.2|15168.2|15169.6|15167.6|15171.1|15169.1|15169.4|15167.4|10
1648712610000|2022-03-31 07:43:30|15169.7|15167.7|15168.9|15166.9|15170.6|15168.6|15168.9|15166.9|7
1648712620000|2022-03-31 07:43:40|15169.1|15167.1|15167.4|15165.4|15169.4|15167.4|15167.1|15165.1|16
1648712630000|2022-03-31 07:43:50|15167.2|15165.2|15166.2|15164.2|15167.2|15165.2|15166.2|15164.2|20
1648712640000|2022-03-31 07:44:00|15166|15164|15163.5|15161.5|15167.9|15165.9|15163.2|15161.2|90
1648712650000|2022-03-31 07:44:10|15163.4|15161.4|15167.1|15165.1|15167.1|15165.1|15163.2|15161.2|32
1648712660000|2022-03-31 07:44:20|15167.2|15165.2|15167.1|15165.1|15167.2|15165.2|15166.2|15164.2|1
1648712670000|2022-03-31 07:44:30|15167.5|15165.5|15168.1|15166.1|15168.1|15166.1|15166.9|15164.9|7
1648712680000|2022-03-31 07:44:40|15168.4|15166.4|15167.9|15165.9|15169.5|15167.5|15167.5|15165.5|13
1648712690000|2022-03-31 07:44:50|15167.7|15165.7|15165.9|15163.9|15168.5|15166.5|15165.9|15163.9|11
1648712700000|2022-03-31 07:45:00|15165.5|15163.5|15166.2|15164.2|15167.4|15165.4|15165.5|15163.5|5
1648712710000|2022-03-31 07:45:10|15166.4|15164.4|15166|15164|15167.4|15165.4|15165.7|15163.7|10
1648712720000|2022-03-31 07:45:20|15165.9|15163.9|15165.5|15163.5|15165.9|15163.9|15165|15163|8
1648712730000|2022-03-31 07:45:30|15165.6|15163.6|15166.1|15164.1|15166.4|15164.4|15165.5|15163.5|3
1648712740000|2022-03-31 07:45:40|15166|15164|15164.2|15162.2|15166.1|15164.1|15164|15162|12
1648712750000|2022-03-31 07:45:50|15164.4|15162.4|15165.4|15163.4|15165.5|15163.5|15164.4|15162.4|3
1648712760000|2022-03-31 07:46:00|15165.5|15163.5|15164.9|15162.9|15166.1|15164.1|15164.6|15162.6|4
1648712770000|2022-03-31 07:46:10|15164.7|15162.7|15164.9|15162.9|15165.4|15163.4|15164.6|15162.6|2
1648712780000|2022-03-31 07:46:20|15164.7|15162.7|15164.9|15162.9|15165.4|15163.4|15164.6|15162.6|2
1648712790000|2022-03-31 07:46:30|15164.7|15162.7|15163.5|15161.5|15164.9|15162.9|15162.6|15160.6|22
1648712800000|2022-03-31 07:46:40|15163.7|15161.7|15161.2|15159.2|15164.1|15162.1|15161.1|15159.1|31
1648712810000|2022-03-31 07:46:50|15161.1|15159.1|15162.5|15160.5|15163|15161|15161.1|15159.1|16
1648712820000|2022-03-31 07:47:00|15162.4|15160.4|15161.9|15159.9|15162.7|15160.7|15161.7|15159.7|12
1648712830000|2022-03-31 07:47:10|15162|15160|15163.2|15161.2|15164|15162|15161.7|15159.7|22
1648712840000|2022-03-31 07:47:20|15163.5|15161.5|15162.4|15160.4|15163.5|15161.5|15162|15160|7
1648712850000|2022-03-31 07:47:30|15162.2|15160.2|15164|15162|15164.5|15162.5|15162.1|15160.1|6
1648712860000|2022-03-31 07:47:40|15163.9|15161.9|15166.5|15164.5|15166.6|15164.6|15163.7|15161.7|12
1648712870000|2022-03-31 07:47:50|15166.1|15164.1|15165.7|15163.7|15166.6|15164.6|15165.4|15163.4|7
1648712880000|2022-03-31 07:48:00|15165.9|15163.9|15166.9|15164.9|15167|15165|15165.7|15163.7|13
1648712890000|2022-03-31 07:48:10|15166.5|15164.5|15165|15163|15167.6|15165.6|15165|15163|18
1648712900000|2022-03-31 07:48:20|15165.1|15163.1|15165.6|15163.6|15165.6|15163.6|15164.7|15162.7|1
1648712910000|2022-03-31 07:48:30|15165.7|15163.7|15167|15165|15167.1|15165.1|15164.9|15162.9|17
1648712920000|2022-03-31 07:48:40|15166.9|15164.9|15166.9|15164.9|15167.1|15165.1|15166.5|15164.5|2
1648712930000|2022-03-31 07:48:50|15167|15165|15166|15164|15167.2|15165.2|15165.9|15163.9|14
1648712940000|2022-03-31 07:49:00|15166.1|15164.1|15166.7|15164.7|15166.9|15164.9|15166.1|15164.1|4
1648712950000|2022-03-31 07:49:10|15166.6|15164.6|15164.6|15162.6|15166.6|15164.6|15163.5|15161.5|16
1648712960000|2022-03-31 07:49:20|15164.5|15162.5|15166.4|15164.4|15166.4|15164.4|15163.7|15161.7|10
1648712970000|2022-03-31 07:49:30|15166.6|15164.6|15165.9|15163.9|15166.7|15164.7|15165.7|15163.7|10
1648712980000|2022-03-31 07:49:40|15166.1|15164.1|15165.7|15163.7|15166.5|15164.5|15165.6|15163.6|5
1648712990000|2022-03-31 07:49:50|15165.9|15163.9|15166.1|15164.1|15166.2|15164.2|15165.5|15163.5|1
1648713000000|2022-03-31 07:50:00|15166|15164|15165.5|15163.5|15166.1|15164.1|15165.1|15163.1|9
1648713010000|2022-03-31 07:50:10|15165.6|15163.6|15163.2|15161.2|15166|15164|15163.2|15161.2|3
1648713020000|2022-03-31 07:50:20|15163.1|15161.1|15163.7|15161.7|15164|15162|15162.9|15160.9|16
1648713030000|2022-03-31 07:50:30|15163.9|15161.9|15162.6|15160.6|15164|15162|15162.4|15160.4|17
1648713040000|2022-03-31 07:50:40|15162.5|15160.5|15161.6|15159.6|15163|15161|15161.4|15159.4|32
1648713050000|2022-03-31 07:50:50|15161.9|15159.9|15163|15161|15163|15161|15161.6|15159.6|8
1648713060000|2022-03-31 07:51:00|15163.1|15161.1|15163.9|15161.9|15165.4|15163.4|15162.7|15160.7|13
1648713070000|2022-03-31 07:51:10|15164|15162|15162.9|15160.9|15164.1|15162.1|15162.6|15160.6|11
1648713080000|2022-03-31 07:51:20|15162.7|15160.7|15162.4|15160.4|15163.1|15161.1|15162|15160|4
1648713090000|2022-03-31 07:51:30|15162.2|15160.2|15162.1|15160.1|15162.6|15160.6|15161.9|15159.9|13
1648713100000|2022-03-31 07:51:40|15162|15160|15161.7|15159.7|15162.1|15160.1|15161.5|15159.5|0
1648713110000|2022-03-31 07:51:50|15161.9|15159.9|15162.6|15160.6|15162.9|15160.9|15161.5|15159.5|5
1648713120000|2022-03-31 07:52:00|15162.7|15160.7|15164.5|15162.5|15164.5|15162.5|15162.5|15160.5|17
1648713130000|2022-03-31 07:52:10|15164.6|15162.6|15163.1|15161.1|15165.6|15163.6|15162.5|15160.5|22
1648713140000|2022-03-31 07:52:20|15163.4|15161.4|15163.1|15161.1|15164|15162|15163.1|15161.1|4
1648713150000|2022-03-31 07:52:30|15163.2|15161.2|15163.1|15161.1|15164|15162|15163.1|15161.1|7
1648713160000|2022-03-31 07:52:40|15163.2|15161.2|15163.5|15161.5|15164|15162|15163.2|15161.2|7
1648713170000|2022-03-31 07:52:50|15163.4|15161.4|15161.7|15159.7|15163.5|15161.5|15161.5|15159.5|16
1648713180000|2022-03-31 07:53:00|15161.5|15159.5|15160.4|15158.4|15161.7|15159.7|15159|15157|70
1648713190000|2022-03-31 07:53:10|15160.2|15158.2|15159.1|15157.1|15160.2|15158.2|15159|15157|8
1648713200000|2022-03-31 07:53:20|15159|15157|15161|15159|15161.6|15159.6|15159|15157|21
1648713210000|2022-03-31 07:53:30|15161.4|15159.4|15161.5|15159.5|15161.5|15159.5|15161|15159|0
1648713220000|2022-03-31 07:53:40|15161.6|15159.6|15161.4|15159.4|15161.9|15159.9|15161|15159|2
1648713230000|2022-03-31 07:53:50|15161.5|15159.5|15160|15158|15161.6|15159.6|15160|15158|5
1648713240000|2022-03-31 07:54:00|15160.2|15158.2|15159.5|15157.5|15160.4|15158.4|15159.5|15157.5|7
1648713250000|2022-03-31 07:54:10|15159.7|15157.7|15160.9|15158.9|15160.9|15158.9|15159.7|15157.7|5
1648713260000|2022-03-31 07:54:20|15161|15159|15159.5|15157.5|15161.1|15159.1|15158.6|15156.6|30
1648713270000|2022-03-31 07:54:30|15159|15157|15158.6|15156.6|15159.1|15157.1|15158.4|15156.4|12
1648713280000|2022-03-31 07:54:40|15158.7|15156.7|15158.2|15156.2|15159.2|15157.2|15158.2|15156.2|21
1648713290000|2022-03-31 07:54:50|15158.4|15156.4|15157.9|15155.9|15158.5|15156.5|15157.5|15155.5|11
1648713300000|2022-03-31 07:55:00|15157.7|15155.7|15157.6|15155.6|15158.1|15156.1|15157.4|15155.4|19
1648713310000|2022-03-31 07:55:10|15157.5|15155.5|15154|15152|15157.5|15155.5|15154|15152|92
1648713320000|2022-03-31 07:55:20|15153.9|15151.9|15152.1|15150.1|15154.6|15152.6|15152|15150|67
1648713330000|2022-03-31 07:55:30|15151.4|15149.4|15151.7|15149.7|15152.7|15150.7|15150.1|15148.1|65
1648713340000|2022-03-31 07:55:40|15151.6|15149.6|15152.9|15150.9|15153.5|15151.5|15151.6|15149.6|22
1648713350000|2022-03-31 07:55:50|15153|15151|15151.1|15149.1|15153|15151|15151.1|15149.1|43
1648713360000|2022-03-31 07:56:00|15151|15149|15154|15152|15154.2|15152.2|15151|15149|25
1648713370000|2022-03-31 07:56:10|15153.9|15151.9|15157.1|15155.1|15159.5|15157.5|15153.9|15151.9|39
1648713380000|2022-03-31 07:56:20|15157.2|15155.2|15156.1|15154.1|15157.4|15155.4|15155.1|15153.1|4
1648713390000|2022-03-31 07:56:30|15156.2|15154.2|15156.1|15154.1|15157.5|15155.5|15155.9|15153.9|14
1648713400000|2022-03-31 07:56:40|15156|15154|15156.6|15154.6|15157|15155|15155.9|15153.9|1
1648713410000|2022-03-31 07:56:50|15156.7|15154.7|15157|15155|15157.5|15155.5|15156.4|15154.4|7
1648713420000|2022-03-31 07:57:00|15156.7|15154.7|15157.1|15155.1|15157.1|15155.1|15155.5|15153.5|11
1648713430000|2022-03-31 07:57:10|15157.2|15155.2|15157.2|15155.2|15157.7|15155.7|15157|15155|9
1648713440000|2022-03-31 07:57:20|15157.1|15155.1|15160.5|15158.5|15160.5|15158.5|15157.1|15155.1|27
1648713450000|2022-03-31 07:57:30|15159.9|15157.9|15160.5|15158.5|15160.6|15158.6|15159.9|15157.9|8
1648713460000|2022-03-31 07:57:40|15160.4|15158.4|15160.1|15158.1|15161.2|15159.2|15158.9|15156.9|12
1648713470000|2022-03-31 07:57:50|15160.4|15158.4|15160.6|15158.6|15160.7|15158.7|15160|15158|3
1648713480000|2022-03-31 07:58:00|15160.5|15158.5|15159.1|15157.1|15160.7|15158.7|15158.7|15156.7|3
1648713490000|2022-03-31 07:58:10|15159.2|15157.2|15161.1|15159.1|15161.5|15159.5|15159.2|15157.2|7
1648713500000|2022-03-31 07:58:20|15161|15159|15161.2|15159.2|15161.4|15159.4|15160.5|15158.5|11
1648713510000|2022-03-31 07:58:30|15161.4|15159.4|15161.6|15159.6|15161.6|15159.6|15160.7|15158.7|15
1648713520000|2022-03-31 07:58:40|15161.1|15159.1|15159.5|15157.5|15161.2|15159.2|15159.2|15157.2|8
1648713530000|2022-03-31 07:58:50|15159.4|15157.4|15153.7|15151.7|15159.6|15157.6|15150.7|15148.7|272
1648713540000|2022-03-31 07:59:00|15153.6|15151.6|15155.1|15153.1|15155.1|15153.1|15153.4|15151.4|12
1648713550000|2022-03-31 07:59:10|15155.2|15153.2|15155.7|15153.7|15156.2|15154.2|15154.9|15152.9|7
1648713560000|2022-03-31 07:59:20|15156|15154|15157.5|15155.5|15157.6|15155.6|15156|15154|7
1648713570000|2022-03-31 07:59:30|15157.4|15155.4|15156.7|15154.7|15157.6|15155.6|15156.1|15154.1|16
1648713580000|2022-03-31 07:59:40|15156.6|15154.6|15157.4|15155.4|15157.5|15155.5|15156.6|15154.6|10
1648713590000|2022-03-31 07:59:50|15157.2|15155.2|15154.1|15152.1|15157.5|15155.5|15154.1|15152.1|15
1648713600000|2022-03-31 08:00:00|15153.2|15151.2|15152.5|15150.5|15153.2|15151.2|15150.6|15148.6|45
1648713610000|2022-03-31 08:00:10|15151.7|15149.7|15150.4|15148.4|15152.7|15150.7|15150.2|15148.2|32
1648713620000|2022-03-31 08:00:20|15150.2|15148.2|15149.7|15147.7|15150.5|15148.5|15148.1|15146.1|50
1648713630000|2022-03-31 08:00:30|15149.9|15147.9|15148.6|15146.6|15150.4|15148.4|15148.4|15146.4|15
1648713640000|2022-03-31 08:00:40|15148.5|15146.5|15150|15148|15150.2|15148.2|15148.4|15146.4|26
1648713650000|2022-03-31 08:00:50|15150.1|15148.1|15148.1|15146.1|15150.2|15148.2|15147.1|15145.1|21
1648713660000|2022-03-31 08:01:00|15148.5|15146.5|15153.2|15151.2|15153.6|15151.6|15148|15146|73
1648713670000|2022-03-31 08:01:10|15153.4|15151.4|15154.9|15152.9|15155.7|15153.7|15152.6|15150.6|53
1648713680000|2022-03-31 08:01:20|15154.7|15152.7|15157.4|15155.4|15157.5|15155.5|15154.1|15152.1|47
1648713690000|2022-03-31 08:01:30|15156.7|15154.7|15155.2|15153.2|15157|15155|15154|15152|24
1648713700000|2022-03-31 08:01:40|15155.1|15153.1|15151.9|15149.9|15155.6|15153.6|15149.9|15147.9|52
1648713710000|2022-03-31 08:01:50|15151.2|15149.2|15151.6|15149.6|15151.7|15149.7|15149.2|15147.2|12
1648713720000|2022-03-31 08:02:00|15151.7|15149.7|15149.5|15147.5|15152|15150|15149.5|15147.5|20
1648713730000|2022-03-31 08:02:10|15149.6|15147.6|15149.2|15147.2|15150.2|15148.2|15147.5|15145.5|28
1648713740000|2022-03-31 08:02:20|15149.4|15147.4|15149.4|15147.4|15151|15149|15149.2|15147.2|15
1648713750000|2022-03-31 08:02:30|15149.2|15147.2|15152.1|15150.1|15152.2|15150.2|15147.9|15145.9|32
1648713760000|2022-03-31 08:02:40|15152.2|15150.2|15152.9|15150.9|15153.9|15151.9|15151.5|15149.5|30
1648713770000|2022-03-31 08:02:50|15152.2|15150.2|15153.2|15151.2|15154.1|15152.1|15152.2|15150.2|22
1648713780000|2022-03-31 08:03:00|15153.1|15151.1|15154.7|15152.7|15155|15153|15153|15151|15
1648713790000|2022-03-31 08:03:10|15154.5|15152.5|15149.7|15147.7|15155.1|15153.1|15149.4|15147.4|27
1648713800000|2022-03-31 08:03:20|15149.6|15147.6|15149.6|15147.6|15149.9|15147.9|15148.4|15146.4|14
1648713810000|2022-03-31 08:03:30|15149.7|15147.7|15150|15148|15150.7|15148.7|15149.5|15147.5|11
1648713820000|2022-03-31 08:03:40|15150.1|15148.1|15151.6|15149.6|15151.6|15149.6|15150|15148|3
1648713830000|2022-03-31 08:03:50|15151.9|15149.9|15152.9|15150.9|15153.7|15151.7|15151.5|15149.5|12
1648713840000|2022-03-31 08:04:00|15152.7|15150.7|15151.4|15149.4|15152.9|15150.9|15151.2|15149.2|11
1648713850000|2022-03-31 08:04:10|15151.2|15149.2|15150|15148|15151.5|15149.5|15149.7|15147.7|15
1648713860000|2022-03-31 08:04:20|15149.9|15147.9|15151.6|15149.6|15151.9|15149.9|15149.7|15147.7|11
1648713870000|2022-03-31 08:04:30|15151.7|15149.7|15151.7|15149.7|15152.1|15150.1|15151.5|15149.5|3
1648713880000|2022-03-31 08:04:40|15152.5|15150.5|15154.2|15152.2|15154.9|15152.9|15152.5|15150.5|31
1648713890000|2022-03-31 08:04:50|15154.1|15152.1|15154.9|15152.9|15154.9|15152.9|15153.4|15151.4|11
1648713900000|2022-03-31 08:05:00|15154.7|15152.7|15154.2|15152.2|15155.5|15153.5|15154.2|15152.2|10
1648713910000|2022-03-31 08:05:10|15154.1|15152.1|15154.1|15152.1|15154.5|15152.5|15152.7|15150.7|49
1648713920000|2022-03-31 08:05:20|15154.2|15152.2|15154.1|15152.1|15155.1|15153.1|15154|15152|8
1648713930000|2022-03-31 08:05:30|15154|15152|15154.4|15152.4|15155.4|15153.4|15154|15152|5
1648713940000|2022-03-31 08:05:40|15154.5|15152.5|15155.7|15153.7|15156.1|15154.1|15154.5|15152.5|17
1648713950000|2022-03-31 08:05:50|15155.6|15153.6|15153.6|15151.6|15156.1|15154.1|15153.6|15151.6|44
1648713960000|2022-03-31 08:06:00|15153.9|15151.9|15154.6|15152.6|15155.5|15153.5|15151.7|15149.7|19
1648713970000|2022-03-31 08:06:10|15154.7|15152.7|15154.4|15152.4|15155|15153|15153.7|15151.7|7
1648713980000|2022-03-31 08:06:20|15154.2|15152.2|15154.2|15152.2|15155.5|15153.5|15153.9|15151.9|7
1648713990000|2022-03-31 08:06:30|15154.1|15152.1|15154.5|15152.5|15154.9|15152.9|15153.4|15151.4|3
1648714000000|2022-03-31 08:06:40|15154.4|15152.4|15154.4|15152.4|15154.5|15152.5|15153.7|15151.7|2
1648714010000|2022-03-31 08:06:50|15154.5|15152.5|15154|15152|15155.2|15153.2|15153|15151|17
1648714020000|2022-03-31 08:07:00|15153.7|15151.7|15154.7|15152.7|15155|15153|15153.7|15151.7|17
1648714030000|2022-03-31 08:07:10|15154.6|15152.6|15153.9|15151.9|15154.6|15152.6|15153.2|15151.2|10
1648714040000|2022-03-31 08:07:20|15154|15152|15154.9|15152.9|15154.9|15152.9|15153.4|15151.4|3
1648714050000|2022-03-31 08:07:30|15154.6|15152.6|15156.1|15154.1|15156.1|15154.1|15154.6|15152.6|21
1648714060000|2022-03-31 08:07:40|15156.2|15154.2|15156.2|15154.2|15156.6|15154.6|15155.9|15153.9|10
1648714070000|2022-03-31 08:07:50|15156.4|15154.4|15154.6|15152.6|15157.5|15155.5|15154.2|15152.2|59
1648714080000|2022-03-31 08:08:00|15154.7|15152.7|15153.5|15151.5|15154.9|15152.9|15153.1|15151.1|10
1648714090000|2022-03-31 08:08:10|15153.6|15151.6|15154.4|15152.4|15154.5|15152.5|15153.4|15151.4|10
1648714100000|2022-03-31 08:08:20|15154.2|15152.2|15152.9|15150.9|15155.2|15153.2|15152.7|15150.7|11
1648714110000|2022-03-31 08:08:30|15153|15151|15151|15149|15153.4|15151.4|15150.9|15148.9|34
1648714120000|2022-03-31 08:08:40|15150.9|15148.9|15150.2|15148.2|15151|15149|15149.9|15147.9|17
1648714130000|2022-03-31 08:08:50|15150.1|15148.1|15148.2|15146.2|15150.1|15148.1|15147.6|15145.6|35
1648714140000|2022-03-31 08:09:00|15147.5|15145.5|15146.5|15144.5|15147.6|15145.6|15146.1|15144.1|47
1648714150000|2022-03-31 08:09:10|15146.4|15144.4|15144|15142|15146.5|15144.5|15143.2|15141.2|79
1648714160000|2022-03-31 08:09:20|15144.1|15142.1|15143.5|15141.5|15144.9|15142.9|15142.9|15140.9|32
1648714170000|2022-03-31 08:09:30|15143.2|15141.2|15144.1|15142.1|15145.4|15143.4|15143.2|15141.2|17
1648714180000|2022-03-31 08:09:40|15144.2|15142.2|15143.4|15141.4|15144.2|15142.2|15141.1|15139.1|40
1648714190000|2022-03-31 08:09:50|15143.2|15141.2|15144.9|15142.9|15145.4|15143.4|15143.2|15141.2|14
1648714200000|2022-03-31 08:10:00|15144.7|15142.7|15145.4|15143.4|15145.5|15143.5|15144.2|15142.2|9
1648714210000|2022-03-31 08:10:10|15145.5|15143.5|15146.2|15144.2|15147.2|15145.2|15145.5|15143.5|38
1648714220000|2022-03-31 08:10:20|15145.7|15143.7|15144.2|15142.2|15145.9|15143.9|15144.1|15142.1|6
1648714230000|2022-03-31 08:10:30|15144.1|15142.1|15143.7|15141.7|15144.1|15142.1|15142.7|15140.7|17
1648714240000|2022-03-31 08:10:40|15143.9|15141.9|15142.5|15140.5|15144|15142|15142.5|15140.5|15
1648714250000|2022-03-31 08:10:50|15142.4|15140.4|15142.1|15140.1|15142.6|15140.6|15141.9|15139.9|7
1648714260000|2022-03-31 08:11:00|15142|15140|15141.6|15139.6|15142|15140|15140.6|15138.6|52
1648714270000|2022-03-31 08:11:10|15141.7|15139.7|15141.7|15139.7|15142|15140|15140.1|15138.1|18
1648714280000|2022-03-31 08:11:20|15141.9|15139.9|15142.4|15140.4|15142.9|15140.9|15141.5|15139.5|11
1648714290000|2022-03-31 08:11:30|15142.5|15140.5|15140.1|15138.1|15142.5|15140.5|15139.6|15137.6|7
1648714300000|2022-03-31 08:11:40|15140.4|15138.4|15141|15139|15141.5|15139.5|15140.1|15138.1|11
1648714310000|2022-03-31 08:11:50|15140.9|15138.9|15139.6|15137.6|15141.4|15139.4|15139.2|15137.2|21
1648714320000|2022-03-31 08:12:00|15139.7|15137.7|15140.9|15138.9|15141|15139|15139.4|15137.4|20
1648714330000|2022-03-31 08:12:10|15141.1|15139.1|15140.6|15138.6|15141.9|15139.9|15140.6|15138.6|9
1648714340000|2022-03-31 08:12:20|15140.7|15138.7|15142.2|15140.2|15142.6|15140.6|15140|15138|7
1648714350000|2022-03-31 08:12:30|15142.4|15140.4|15140|15138|15142.5|15140.5|15140|15138|18
1648714360000|2022-03-31 08:12:40|15140.1|15138.1|15141.6|15139.6|15141.6|15139.6|15139.7|15137.7|36
1648714370000|2022-03-31 08:12:50|15141.7|15139.7|15142|15140|15142.1|15140.1|15141|15139|6
1648714380000|2022-03-31 08:13:00|15141.6|15139.6|15141.9|15139.9|15142.4|15140.4|15140.1|15138.1|13
1648714390000|2022-03-31 08:13:10|15142.1|15140.1|15141.4|15139.4|15143.4|15141.4|15141.1|15139.1|36
1648714400000|2022-03-31 08:13:20|15141.5|15139.5|15142.2|15140.2|15142.6|15140.6|15141.2|15139.2|7
1648714410000|2022-03-31 08:13:30|15142.1|15140.1|15140.7|15138.7|15142.4|15140.4|15139.7|15137.7|25
1648714420000|2022-03-31 08:13:40|15140.6|15138.6|15139.9|15137.9|15141.1|15139.1|15139.4|15137.4|22
1648714430000|2022-03-31 08:13:50|15140|15138|15140.1|15138.1|15140.2|15138.2|15139.5|15137.5|6
1648714440000|2022-03-31 08:14:00|15140.2|15138.2|15141|15139|15141.2|15139.2|15139.6|15137.6|11
1648714450000|2022-03-31 08:14:10|15140.9|15138.9|15140.2|15138.2|15141|15139|15140|15138|6
1648714460000|2022-03-31 08:14:20|15140.4|15138.4|15139.7|15137.7|15140.4|15138.4|15139.6|15137.6|6
1648714470000|2022-03-31 08:14:30|15139.6|15137.6|15140.1|15138.1|15142.1|15140.1|15139.2|15137.2|21
1648714480000|2022-03-31 08:14:40|15140|15138|15140.2|15138.2|15141.1|15139.1|15140|15138|8
1648714490000|2022-03-31 08:14:50|15140.4|15138.4|15141.6|15139.6|15142.5|15140.5|15140.2|15138.2|16
1648714500000|2022-03-31 08:15:00|15141.7|15139.7|15140.4|15138.4|15142.5|15140.5|15140.1|15138.1|7
1648714510000|2022-03-31 08:15:10|15140.2|15138.2|15141.1|15139.1|15141.2|15139.2|15139.4|15137.4|13
1648714520000|2022-03-31 08:15:20|15141.2|15139.2|15139.4|15137.4|15141.5|15139.5|15139.4|15137.4|17
1648714530000|2022-03-31 08:15:30|15139.2|15137.2|15139.9|15137.9|15139.9|15137.9|15139.1|15137.1|18
1648714540000|2022-03-31 08:15:40|15139.7|15137.7|15134.5|15132.5|15139.7|15137.7|15134|15132|106
1648714550000|2022-03-31 08:15:50|15134.6|15132.6|15133.7|15131.7|15134.6|15132.6|15132.7|15130.7|50
1648714560000|2022-03-31 08:16:00|15133.9|15131.9|15133.1|15131.1|15133.9|15131.9|15132.6|15130.6|32
1648714570000|2022-03-31 08:16:10|15133.2|15131.2|15132|15130|15133.2|15131.2|15131.9|15129.9|20
1648714580000|2022-03-31 08:16:20|15131.9|15129.9|15133.4|15131.4|15133.5|15131.5|15131.7|15129.7|8
1648714590000|2022-03-31 08:16:30|15133.2|15131.2|15135.5|15133.5|15135.5|15133.5|15133.2|15131.2|20
1648714600000|2022-03-31 08:16:40|15135.6|15133.6|15138|15136|15140.7|15138.7|15135.6|15133.6|39
1648714610000|2022-03-31 08:16:50|15137.9|15135.9|15136.1|15134.1|15137.9|15135.9|15135.9|15133.9|16
1648714620000|2022-03-31 08:17:00|15136|15134|15138.2|15136.2|15138.2|15136.2|15136|15134|13
1648714630000|2022-03-31 08:17:10|15138|15136|15136.7|15134.7|15139.2|15137.2|15136.7|15134.7|24
1648714640000|2022-03-31 08:17:20|15136.6|15134.6|15137.2|15135.2|15137.7|15135.7|15135.9|15133.9|16
1648714650000|2022-03-31 08:17:30|15137.6|15135.6|15139.2|15137.2|15139.5|15137.5|15137.4|15135.4|10
1648714660000|2022-03-31 08:17:40|15139.1|15137.1|15139.4|15137.4|15140|15138|15138.7|15136.7|15
1648714670000|2022-03-31 08:17:50|15139.2|15137.2|15139.2|15137.2|15139.4|15137.4|15138.1|15136.1|5
1648714680000|2022-03-31 08:18:00|15139.4|15137.4|15139.6|15137.6|15139.9|15137.9|15139.1|15137.1|11
1648714690000|2022-03-31 08:18:10|15139.5|15137.5|15140.1|15138.1|15140.5|15138.5|15139.2|15137.2|8
1648714700000|2022-03-31 08:18:20|15140.2|15138.2|15140.5|15138.5|15140.5|15138.5|15139.5|15137.5|4
1648714710000|2022-03-31 08:18:30|15140.6|15138.6|15141.2|15139.2|15141.7|15139.7|15140.5|15138.5|15
1648714720000|2022-03-31 08:18:40|15141.1|15139.1|15140.1|15138.1|15141.2|15139.2|15139.7|15137.7|10
1648714730000|2022-03-31 08:18:50|15140|15138|15141.4|15139.4|15141.4|15139.4|15140|15138|13
1648714740000|2022-03-31 08:19:00|15141.2|15139.2|15141.6|15139.6|15141.9|15139.9|15140.7|15138.7|6
1648714750000|2022-03-31 08:19:10|15141.5|15139.5|15141.1|15139.1|15141.6|15139.6|15140.7|15138.7|5
1648714760000|2022-03-31 08:19:20|15139.7|15137.7|15139.1|15137.1|15139.7|15137.7|15137.7|15135.7|38
1648714770000|2022-03-31 08:19:30|15139|15137|15138.4|15136.4|15139.5|15137.5|15137.5|15135.5|9
1648714780000|2022-03-31 08:19:40|15138.6|15136.6|15139.6|15137.6|15139.6|15137.6|15138.4|15136.4|7
1648714790000|2022-03-31 08:19:50|15139.5|15137.5|15139.2|15137.2|15140.1|15138.1|15139.2|15137.2|17
1648714800000|2022-03-31 08:20:00|15138.7|15136.7|15140.2|15138.2|15140.5|15138.5|15138.2|15136.2|11
1648714810000|2022-03-31 08:20:10|15140.1|15138.1|15140.6|15138.6|15141.2|15139.2|15140.1|15138.1|16
1648714820000|2022-03-31 08:20:20|15140.5|15138.5|15140|15138|15141.2|15139.2|15139.6|15137.6|12
1648714830000|2022-03-31 08:20:30|15139.9|15137.9|15139.2|15137.2|15139.9|15137.9|15138.7|15136.7|10
1648714840000|2022-03-31 08:20:40|15139.1|15137.1|15139.6|15137.6|15139.9|15137.9|15138.9|15136.9|10
1648714850000|2022-03-31 08:20:50|15139.9|15137.9|15140.2|15138.2|15140.5|15138.5|15139|15137|8
1648714860000|2022-03-31 08:21:00|15140.1|15138.1|15140.1|15138.1|15140.1|15138.1|15139.2|15137.2|3
1648714870000|2022-03-31 08:21:10|15140|15138|15140.6|15138.6|15140.9|15138.9|15140|15138|0
1648714880000|2022-03-31 08:21:20|15140.5|15138.5|15141.4|15139.4|15141.5|15139.5|15140.5|15138.5|11
1648714890000|2022-03-31 08:21:30|15141.5|15139.5|15142.7|15140.7|15143|15141|15141.4|15139.4|41
1648714900000|2022-03-31 08:21:40|15142.5|15140.5|15141.5|15139.5|15142.9|15140.9|15141.2|15139.2|15
1648714910000|2022-03-31 08:21:50|15141.6|15139.6|15139.4|15137.4|15141.7|15139.7|15139.4|15137.4|20
1648714920000|2022-03-31 08:22:00|15139.5|15137.5|15138.7|15136.7|15139.7|15137.7|15138.5|15136.5|10
1648714930000|2022-03-31 08:22:10|15138.6|15136.6|15138.7|15136.7|15138.9|15136.9|15138.1|15136.1|20
1648714940000|2022-03-31 08:22:20|15138.9|15136.9|15139.2|15137.2|15139.7|15137.7|15137.4|15135.4|22
1648714950000|2022-03-31 08:22:30|15139.4|15137.4|15139.2|15137.2|15139.7|15137.7|15139|15137|3
1648714960000|2022-03-31 08:22:40|15139.1|15137.1|15139.4|15137.4|15139.5|15137.5|15139.1|15137.1|0
1648714970000|2022-03-31 08:22:50|15139.5|15137.5|15138|15136|15139.5|15137.5|15137.5|15135.5|9
1648714980000|2022-03-31 08:23:00|15137.9|15135.9|15137.1|15135.1|15138.1|15136.1|15136|15134|22
1648714990000|2022-03-31 08:23:10|15137.2|15135.2|15137|15135|15138.2|15136.2|15136.1|15134.1|15
1648715000000|2022-03-31 08:23:20|15137.1|15135.1|15137.5|15135.5|15137.6|15135.6|15136.4|15134.4|3
1648715010000|2022-03-31 08:23:30|15137.7|15135.7|15137.9|15135.9|15137.9|15135.9|15137.5|15135.5|2
1648715020000|2022-03-31 08:23:40|15137.7|15135.7|15138.2|15136.2|15138.6|15136.6|15137.7|15135.7|3
1648715030000|2022-03-31 08:23:50|15138.4|15136.4|15139.7|15137.7|15139.7|15137.7|15138.2|15136.2|7
1648715040000|2022-03-31 08:24:00|15139.9|15137.9|15138.9|15136.9|15140.5|15138.5|15138|15136|11
1648715050000|2022-03-31 08:24:10|15138.7|15136.7|15138.9|15136.9|15140.7|15138.7|15138.4|15136.4|10
1648715060000|2022-03-31 08:24:20|15138.6|15136.6|15138.2|15136.2|15139.9|15137.9|15137.6|15135.6|10
1648715070000|2022-03-31 08:24:30|15138.4|15136.4|15137.6|15135.6|15138.9|15136.9|15137.1|15135.1|12
1648715080000|2022-03-31 08:24:40|15137.5|15135.5|15135.7|15133.7|15137.5|15135.5|15135.6|15133.6|13
1648715090000|2022-03-31 08:24:50|15135.6|15133.6|15134.2|15132.2|15135.7|15133.7|15134.1|15132.1|14
1648715100000|2022-03-31 08:25:00|15134.1|15132.1|15131.7|15129.7|15134.2|15132.2|15131.7|15129.7|44
1648715110000|2022-03-31 08:25:10|15131.6|15129.6|15131.9|15129.9|15132|15130|15130.5|15128.5|53
1648715120000|2022-03-31 08:25:20|15132|15130|15136.7|15134.7|15136.7|15134.7|15131.6|15129.6|22
1648715130000|2022-03-31 08:25:30|15136.9|15134.9|15138|15136|15138.2|15136.2|15136.4|15134.4|10
1648715140000|2022-03-31 08:25:40|15137.9|15135.9|15137|15135|15138|15136|15136.6|15134.6|8
1648715150000|2022-03-31 08:25:50|15136.9|15134.9|15136.1|15134.1|15137.2|15135.2|15136.1|15134.1|10
1648715160000|2022-03-31 08:26:00|15136|15134|15134.5|15132.5|15136|15134|15134.5|15132.5|9
1648715170000|2022-03-31 08:26:10|15134.4|15132.4|15134.5|15132.5|15134.6|15132.6|15133.6|15131.6|17
1648715180000|2022-03-31 08:26:20|15134.1|15132.1|15135.9|15133.9|15136.5|15134.5|15133.2|15131.2|9
1648715190000|2022-03-31 08:26:30|15135.7|15133.7|15136.6|15134.6|15137.7|15135.7|15135.4|15133.4|9
1648715200000|2022-03-31 08:26:40|15136.7|15134.7|15136.4|15134.4|15137.5|15135.5|15136.2|15134.2|4
1648715210000|2022-03-31 08:26:50|15136.5|15134.5|15136.4|15134.4|15137|15135|15135.9|15133.9|5
1648715220000|2022-03-31 08:27:00|15136.2|15134.2|15135.6|15133.6|15136.9|15134.9|15135|15133|8
1648715230000|2022-03-31 08:27:10|15135.5|15133.5|15135.7|15133.7|15136.1|15134.1|15134.2|15132.2|11
1648715240000|2022-03-31 08:27:20|15135.6|15133.6|15135.7|15133.7|15136.2|15134.2|15135.4|15133.4|6
1648715250000|2022-03-31 08:27:30|15135.6|15133.6|15135.6|15133.6|15136|15134|15135.4|15133.4|10
1648715260000|2022-03-31 08:27:40|15135.5|15133.5|15135.5|15133.5|15136.9|15134.9|15134.9|15132.9|4
1648715270000|2022-03-31 08:27:50|15135.4|15133.4|15134.2|15132.2|15135.7|15133.7|15133.2|15131.2|24
1648715280000|2022-03-31 08:28:00|15134.4|15132.4|15133.6|15131.6|15134.7|15132.7|15133.4|15131.4|13
1648715290000|2022-03-31 08:28:10|15133.7|15131.7|15130.5|15128.5|15133.7|15131.7|15129.7|15127.7|43
1648715300000|2022-03-31 08:28:20|15130.4|15128.4|15132.1|15130.1|15132.2|15130.2|15130.4|15128.4|8
1648715310000|2022-03-31 08:28:30|15132.2|15130.2|15134.7|15132.7|15134.7|15132.7|15131.9|15129.9|10
1648715320000|2022-03-31 08:28:40|15134.6|15132.6|15133.1|15131.1|15134.9|15132.9|15132.9|15130.9|6
1648715330000|2022-03-31 08:28:50|15132.7|15130.7|15132.7|15130.7|15133.5|15131.5|15132.2|15130.2|9
1648715340000|2022-03-31 08:29:00|15132.6|15130.6|15134|15132|15134|15132|15132.2|15130.2|9
1648715350000|2022-03-31 08:29:10|15133.9|15131.9|15135.1|15133.1|15135.1|15133.1|15133.7|15131.7|5
1648715360000|2022-03-31 08:29:20|15135|15133|15137.5|15135.5|15137.9|15135.9|15134.7|15132.7|21
1648715370000|2022-03-31 08:29:30|15137.6|15135.6|15137.2|15135.2|15138.6|15136.6|15136.7|15134.7|10
1648715380000|2022-03-31 08:29:40|15137.4|15135.4|15137.9|15135.9|15138.5|15136.5|15136.2|15134.2|5
1648715390000|2022-03-31 08:29:50|15137.7|15135.7|15139|15137|15139.5|15137.5|15137.7|15135.7|19
1648715400000|2022-03-31 08:30:00|15139.1|15137.1|15138.5|15136.5|15139.4|15137.4|15138.1|15136.1|21
1648715410000|2022-03-31 08:30:10|15138.4|15136.4|15137.2|15135.2|15138.9|15136.9|15136.7|15134.7|18
1648715420000|2022-03-31 08:30:20|15137.4|15135.4|15137|15135|15137.5|15135.5|15136.1|15134.1|3
1648715430000|2022-03-31 08:30:30|15137.5|15135.5|15136.7|15134.7|15137.6|15135.6|15136.4|15134.4|10
1648715440000|2022-03-31 08:30:40|15137|15135|15136|15134|15137.4|15135.4|15135.5|15133.5|5
1648715450000|2022-03-31 08:30:50|15135.4|15133.4|15134.5|15132.5|15135.6|15133.6|15134.2|15132.2|17
1648715460000|2022-03-31 08:31:00|15134.6|15132.6|15134.5|15132.5|15134.9|15132.9|15133.5|15131.5|12
1648715470000|2022-03-31 08:31:10|15134.4|15132.4|15134.2|15132.2|15134.6|15132.6|15133.1|15131.1|11
1648715480000|2022-03-31 08:31:20|15134.1|15132.1|15135.6|15133.6|15135.7|15133.7|15133.9|15131.9|2
1648715490000|2022-03-31 08:31:30|15135.5|15133.5|15136.4|15134.4|15137.5|15135.5|15135.2|15133.2|36
1648715500000|2022-03-31 08:31:40|15136.5|15134.5|15137|15135|15137.1|15135.1|15135.5|15133.5|6
1648715510000|2022-03-31 08:31:50|15137.1|15135.1|15137.4|15135.4|15137.9|15135.9|15137.1|15135.1|5
1648715520000|2022-03-31 08:32:00|15137.5|15135.5|15136.9|15134.9|15137.7|15135.7|15136|15134|7
1648715530000|2022-03-31 08:32:10|15137|15135|15136.1|15134.1|15137.2|15135.2|15134.6|15132.6|15
1648715540000|2022-03-31 08:32:20|15135.9|15133.9|15133.9|15131.9|15136.1|15134.1|15133.6|15131.6|10
1648715550000|2022-03-31 08:32:30|15134|15132|15135.7|15133.7|15136.2|15134.2|15134|15132|12
1648715560000|2022-03-31 08:32:40|15135.9|15133.9|15131.4|15129.4|15136.1|15134.1|15129.1|15127.1|254
1648715570000|2022-03-31 08:32:50|15131.5|15129.5|15130.5|15128.5|15131.6|15129.6|15129.6|15127.6|25
1648715580000|2022-03-31 08:33:00|15131.2|15129.2|15132.4|15130.4|15133.1|15131.1|15131.2|15129.2|25
1648715590000|2022-03-31 08:33:10|15132.2|15130.2|15133|15131|15133.1|15131.1|15132.2|15130.2|0
1648715600000|2022-03-31 08:33:20|15133.1|15131.1|15131.9|15129.9|15133.1|15131.1|15131.5|15129.5|7
1648715610000|2022-03-31 08:33:30|15132|15130|15130.9|15128.9|15132|15130|15130.5|15128.5|8
1648715620000|2022-03-31 08:33:40|15131|15129|15131.9|15129.9|15132.4|15130.4|15130.9|15128.9|10
1648715630000|2022-03-31 08:33:50|15132.1|15130.1|15131.7|15129.7|15133.1|15131.1|15131.7|15129.7|1
1648715640000|2022-03-31 08:34:00|15131.9|15129.9|15131.1|15129.1|15132.2|15130.2|15131.1|15129.1|6
1648715650000|2022-03-31 08:34:10|15131.2|15129.2|15128.4|15126.4|15131.2|15129.2|15127.6|15125.6|38
1648715660000|2022-03-31 08:34:20|15128.5|15126.5|15129.6|15127.6|15129.6|15127.6|15127.9|15125.9|27
1648715670000|2022-03-31 08:34:30|15129.7|15127.7|15132.4|15130.4|15133.4|15131.4|15129.7|15127.7|12
1648715680000|2022-03-31 08:34:40|15132.5|15130.5|15133.1|15131.1|15133.4|15131.4|15131.5|15129.5|8
1648715690000|2022-03-31 08:34:50|15133.2|15131.2|15133.5|15131.5|15134.1|15132.1|15133.2|15131.2|7
1648715700000|2022-03-31 08:35:00|15132.9|15130.9|15131.5|15129.5|15133.1|15131.1|15131.1|15129.1|24
1648715710000|2022-03-31 08:35:10|15132.9|15130.9|15133.1|15131.1|15134.6|15132.6|15132.9|15130.9|16
1648715720000|2022-03-31 08:35:20|15133.9|15131.9|15132.4|15130.4|15134|15132|15132.2|15130.2|4
1648715730000|2022-03-31 08:35:30|15132.2|15130.2|15133.9|15131.9|15134.2|15132.2|15131.6|15129.6|11
1648715740000|2022-03-31 08:35:40|15134|15132|15134.4|15132.4|15135.9|15133.9|15133.9|15131.9|30
1648715750000|2022-03-31 08:35:50|15134.6|15132.6|15135.4|15133.4|15135.6|15133.6|15134.6|15132.6|0
1648715760000|2022-03-31 08:36:00|15134.9|15132.9|15133.6|15131.6|15134.9|15132.9|15133.4|15131.4|15
1648715770000|2022-03-31 08:36:10|15133.5|15131.5|15134.1|15132.1|15134.5|15132.5|15133.4|15131.4|1
1648715780000|2022-03-31 08:36:20|15134|15132|15133.4|15131.4|15134.6|15132.6|15133.4|15131.4|4
1648715790000|2022-03-31 08:36:30|15133.6|15131.6|15134.5|15132.5|15134.6|15132.6|15133.2|15131.2|3
1648715800000|2022-03-31 08:36:40|15135|15133|15133.6|15131.6|15135|15133|15133.4|15131.4|39
1648715810000|2022-03-31 08:36:50|15133.7|15131.7|15136.1|15134.1|15136.5|15134.5|15133.7|15131.7|11
1648715820000|2022-03-31 08:37:00|15136.2|15134.2|15136.2|15134.2|15136.4|15134.4|15135.4|15133.4|2
1648715830000|2022-03-31 08:37:10|15136.1|15134.1|15136.9|15134.9|15137|15135|15136|15134|3
1648715840000|2022-03-31 08:37:20|15137.5|15135.5|15138.2|15136.2|15138.2|15136.2|15137.4|15135.4|20
1648715850000|2022-03-31 08:37:30|15138|15136|15137.6|15135.6|15138.2|15136.2|15137.2|15135.2|48
1648715860000|2022-03-31 08:37:40|15137.2|15135.2|15138|15136|15138.5|15136.5|15137.1|15135.1|15
1648715870000|2022-03-31 08:37:50|15137.9|15135.9|15135.2|15133.2|15138.2|15136.2|15134.4|15132.4|19
1648715880000|2022-03-31 08:38:00|15135.7|15133.7|15135.1|15133.1|15135.9|15133.9|15133.6|15131.6|13
1648715890000|2022-03-31 08:38:10|15135.2|15133.2|15128.7|15126.7|15135.6|15133.6|15128|15126|128
1648715900000|2022-03-31 08:38:20|15128.6|15126.6|15127.5|15125.5|15130.2|15128.2|15127.2|15125.2|22
1648715910000|2022-03-31 08:38:30|15126.5|15124.5|15127|15125|15127.6|15125.6|15126|15124|36
1648715920000|2022-03-31 08:38:40|15127.4|15125.4|15127.6|15125.6|15128.1|15126.1|15126.9|15124.9|26
1648715930000|2022-03-31 08:38:50|15127.7|15125.7|15126.2|15124.2|15127.9|15125.9|15125.9|15123.9|30
1648715940000|2022-03-31 08:39:00|15126.4|15124.4|15127.1|15125.1|15127.9|15125.9|15126.4|15124.4|10
1648715950000|2022-03-31 08:39:10|15127|15125|15126.9|15124.9|15127.2|15125.2|15126.4|15124.4|14
1648715960000|2022-03-31 08:39:20|15127|15125|15126.5|15124.5|15127.1|15125.1|15125.7|15123.7|41
1648715970000|2022-03-31 08:39:30|15127|15125|15125.6|15123.6|15127.4|15125.4|15125.5|15123.5|14
1648715980000|2022-03-31 08:39:40|15125.5|15123.5|15124.9|15122.9|15126|15124|15124.7|15122.7|11
1648715990000|2022-03-31 08:39:50|15124.7|15122.7|15126|15124|15126|15124|15124.7|15122.7|9
1648716000000|2022-03-31 08:40:00|15126.1|15124.1|15126.2|15124.2|15126.5|15124.5|15125.4|15123.4|2
1648716010000|2022-03-31 08:40:10|15126.1|15124.1|15125.5|15123.5|15126.2|15124.2|15125.4|15123.4|4
1648716020000|2022-03-31 08:40:20|15125.7|15123.7|15128.4|15126.4|15128.5|15126.5|15125.5|15123.5|10
1648716030000|2022-03-31 08:40:30|15128.2|15126.2|15128|15126|15128.4|15126.4|15126.9|15124.9|7
1648716040000|2022-03-31 08:40:40|15128.1|15126.1|15127.9|15125.9|15128.6|15126.6|15127.5|15125.5|10
1648716050000|2022-03-31 08:40:50|15127.7|15125.7|15130.5|15128.5|15130.5|15128.5|15127.5|15125.5|19
1648716060000|2022-03-31 08:41:00|15130.1|15128.1|15129.7|15127.7|15130.1|15128.1|15129|15127|7
1648716070000|2022-03-31 08:41:10|15129.6|15127.6|15129.9|15127.9|15130.1|15128.1|15129.6|15127.6|5
1648716080000|2022-03-31 08:41:20|15130|15128|15127.5|15125.5|15130|15128|15127.5|15125.5|6
1648716090000|2022-03-31 08:41:30|15127.4|15125.4|15127.9|15125.9|15128.1|15126.1|15127.2|15125.2|10
1648716100000|2022-03-31 08:41:40|15127.7|15125.7|15128.6|15126.6|15128.6|15126.6|15127.4|15125.4|1
1648716110000|2022-03-31 08:41:50|15128.7|15126.7|15129.2|15127.2|15129.2|15127.2|15128.5|15126.5|3
1648716120000|2022-03-31 08:42:00|15129.4|15127.4|15129.7|15127.7|15129.9|15127.9|15128.9|15126.9|5
1648716130000|2022-03-31 08:42:10|15130|15128|15128.1|15126.1|15130|15128|15127.2|15125.2|6
1648716140000|2022-03-31 08:42:20|15128.7|15126.7|15128|15126|15129.1|15127.1|15127.7|15125.7|6
1648716150000|2022-03-31 08:42:30|15127.9|15125.9|15127.7|15125.7|15128.5|15126.5|15127.2|15125.2|5
1648716160000|2022-03-31 08:42:40|15127.6|15125.6|15129.7|15127.7|15130|15128|15127.6|15125.6|7
1648716170000|2022-03-31 08:42:50|15129.9|15127.9|15130|15128|15131.4|15129.4|15129.2|15127.2|16
1648716180000|2022-03-31 08:43:00|15130.1|15128.1|15131.1|15129.1|15131.1|15129.1|15129.6|15127.6|7
1648716190000|2022-03-31 08:43:10|15131|15129|15131.2|15129.2|15131.7|15129.7|15129.9|15127.9|0
1648716200000|2022-03-31 08:43:20|15131.1|15129.1|15130.5|15128.5|15131.4|15129.4|15130.2|15128.2|7
1648716210000|2022-03-31 08:43:30|15130.4|15128.4|15130.6|15128.6|15131.2|15129.2|15130.2|15128.2|2
1648716220000|2022-03-31 08:43:40|15130.7|15128.7|15129.6|15127.6|15131|15129|15129.2|15127.2|3
1648716230000|2022-03-31 08:43:50|15129.5|15127.5|15127.4|15125.4|15129.6|15127.6|15127.4|15125.4|8
1648716240000|2022-03-31 08:44:00|15127.5|15125.5|15128.1|15126.1|15128.6|15126.6|15127.5|15125.5|2
1648716250000|2022-03-31 08:44:10|15128.2|15126.2|15129.7|15127.7|15129.7|15127.7|15128.1|15126.1|7
1648716260000|2022-03-31 08:44:20|15130.6|15128.6|15132.2|15130.2|15132.4|15130.4|15130.6|15128.6|19
1648716270000|2022-03-31 08:44:30|15132.1|15130.1|15131.9|15129.9|15132.1|15130.1|15131.1|15129.1|12
1648716280000|2022-03-31 08:44:40|15131.7|15129.7|15132.4|15130.4|15132.4|15130.4|15131.2|15129.2|5
1648716290000|2022-03-31 08:44:50|15131.9|15129.9|15132.5|15130.5|15133.1|15131.1|15131.7|15129.7|14
1648716300000|2022-03-31 08:45:00|15131.9|15129.9|15131.9|15129.9|15132.2|15130.2|15130.4|15128.4|9
1648716310000|2022-03-31 08:45:10|15131.7|15129.7|15131.6|15129.6|15132|15130|15131.1|15129.1|3
1648716320000|2022-03-31 08:45:20|15131.9|15129.9|15132.4|15130.4|15132.7|15130.7|15131.6|15129.6|8
1648716330000|2022-03-31 08:45:30|15132.7|15130.7|15131.5|15129.5|15133|15131|15131.2|15129.2|11
1648716340000|2022-03-31 08:45:40|15131.6|15129.6|15132.4|15130.4|15132.4|15130.4|15131.2|15129.2|5
1648716350000|2022-03-31 08:45:50|15132.5|15130.5|15132.4|15130.4|15132.6|15130.6|15132.2|15130.2|1
1648716360000|2022-03-31 08:46:00|15132.5|15130.5|15131.9|15129.9|15132.7|15130.7|15131.5|15129.5|16
1648716370000|2022-03-31 08:46:10|15131.7|15129.7|15131.1|15129.1|15131.7|15129.7|15131|15129|9
1648716380000|2022-03-31 08:46:20|15131|15129|15130.1|15128.1|15131.4|15129.4|15130|15128|2
1648716390000|2022-03-31 08:46:30|15130|15128|15130.6|15128.6|15130.6|15128.6|15129.7|15127.7|2
1648716400000|2022-03-31 08:46:40|15130.4|15128.4|15129.9|15127.9|15130.4|15128.4|15129.4|15127.4|4
1648716410000|2022-03-31 08:46:50|15129.7|15127.7|15129.6|15127.6|15130|15128|15129.1|15127.1|1
1648716420000|2022-03-31 08:47:00|15129.9|15127.9|15129.9|15127.9|15130.1|15128.1|15129.4|15127.4|5
1648716430000|2022-03-31 08:47:10|15130.1|15128.1|15129.9|15127.9|15130.4|15128.4|15129.5|15127.5|2
1648716440000|2022-03-31 08:47:20|15129.6|15127.6|15130|15128|15130.1|15128.1|15128.9|15126.9|10
1648716450000|2022-03-31 08:47:30|15130.1|15128.1|15129.6|15127.6|15130.2|15128.2|15129.1|15127.1|5
1648716460000|2022-03-31 08:47:40|15129.7|15127.7|15132.4|15130.4|15132.4|15130.4|15129.7|15127.7|8
1648716470000|2022-03-31 08:47:50|15132.2|15130.2|15129.9|15127.9|15132.2|15130.2|15129.9|15127.9|3
1648716480000|2022-03-31 08:48:00|15129.7|15127.7|15128.4|15126.4|15129.9|15127.9|15127.5|15125.5|14
1648716490000|2022-03-31 08:48:10|15128.2|15126.2|15127.6|15125.6|15128.4|15126.4|15127.4|15125.4|15
1648716500000|2022-03-31 08:48:20|15127.7|15125.7|15129.5|15127.5|15129.6|15127.6|15127.6|15125.6|3
1648716510000|2022-03-31 08:48:30|15129.4|15127.4|15128.6|15126.6|15129.9|15127.9|15128.6|15126.6|4
1648716520000|2022-03-31 08:48:40|15128.5|15126.5|15129.4|15127.4|15129.6|15127.6|15128.5|15126.5|2
1648716530000|2022-03-31 08:48:50|15129.6|15127.6|15131.4|15129.4|15132|15130|15129.6|15127.6|5
1648716540000|2022-03-31 08:49:00|15131.5|15129.5|15130.5|15128.5|15131.5|15129.5|15129.9|15127.9|4
1648716550000|2022-03-31 08:49:10|15130.6|15128.6|15131.1|15129.1|15131.5|15129.5|15130.6|15128.6|2
1648716560000|2022-03-31 08:49:20|15131.2|15129.2|15131.6|15129.6|15131.7|15129.7|15130.9|15128.9|4
1648716570000|2022-03-31 08:49:30|15131.7|15129.7|15131.4|15129.4|15132.4|15130.4|15131.1|15129.1|6
1648716580000|2022-03-31 08:49:40|15131.5|15129.5|15130.6|15128.6|15131.5|15129.5|15130.6|15128.6|5
1648716590000|2022-03-31 08:49:50|15130.7|15128.7|15130.1|15128.1|15131.1|15129.1|15130|15128|6
1648716600000|2022-03-31 08:50:00|15130.2|15128.2|15131.1|15129.1|15131.9|15129.9|15130.1|15128.1|4
1648716610000|2022-03-31 08:50:10|15130.9|15128.9|15128.4|15126.4|15131.1|15129.1|15128.4|15126.4|11
1648716620000|2022-03-31 08:50:20|15128.5|15126.5|15129.9|15127.9|15129.9|15127.9|15128.5|15126.5|1
1648716630000|2022-03-31 08:50:30|15129.7|15127.7|15130.4|15128.4|15130.6|15128.6|15129.6|15127.6|1
1648716640000|2022-03-31 08:50:40|15130.5|15128.5|15130.9|15128.9|15132.1|15130.1|15130.5|15128.5|5
1648716650000|2022-03-31 08:50:50|15130.7|15128.7|15130.5|15128.5|15131.2|15129.2|15130.4|15128.4|1
1648716660000|2022-03-31 08:51:00|15130.6|15128.6|15131.2|15129.2|15131.4|15129.4|15129.1|15127.1|29
1648716670000|2022-03-31 08:51:10|15131.4|15129.4|15129.2|15127.2|15131.5|15129.5|15129|15127|19
1648716680000|2022-03-31 08:51:20|15129.7|15127.7|15129.7|15127.7|15130.9|15128.9|15129.4|15127.4|15
1648716690000|2022-03-31 08:51:30|15129.9|15127.9|15129.9|15127.9|15131|15129|15129.6|15127.6|5
1648716700000|2022-03-31 08:51:40|15130|15128|15130.1|15128.1|15130.6|15128.6|15129.7|15127.7|5
1648716710000|2022-03-31 08:51:50|15130|15128|15129.5|15127.5|15130.2|15128.2|15129.2|15127.2|6
1648716720000|2022-03-31 08:52:00|15129.9|15127.9|15130.4|15128.4|15130.7|15128.7|15129.6|15127.6|2
1648716730000|2022-03-31 08:52:10|15130.2|15128.2|15130|15128|15130.4|15128.4|15128.7|15126.7|8
1648716740000|2022-03-31 08:52:20|15129.9|15127.9|15131.9|15129.9|15132.4|15130.4|15129.9|15127.9|7
1648716750000|2022-03-31 08:52:30|15131.7|15129.7|15131.5|15129.5|15132.2|15130.2|15131.4|15129.4|8
1648716760000|2022-03-31 08:52:40|15131|15129|15131.4|15129.4|15131.6|15129.6|15131|15129|2
1648716770000|2022-03-31 08:52:50|15131.5|15129.5|15131.4|15129.4|15132.2|15130.2|15131.2|15129.2|5
1648716780000|2022-03-31 08:53:00|15131.1|15129.1|15131.6|15129.6|15132|15130|15130.5|15128.5|12
1648716790000|2022-03-31 08:53:10|15131.5|15129.5|15132.5|15130.5|15133|15131|15131.5|15129.5|5
1648716800000|2022-03-31 08:53:20|15132.4|15130.4|15134.2|15132.2|15134.4|15132.4|15132.4|15130.4|28
1648716810000|2022-03-31 08:53:30|15134.4|15132.4|15136.4|15134.4|15136.6|15134.6|15134.1|15132.1|27
1648716820000|2022-03-31 08:53:40|15136.2|15134.2|15134.5|15132.5|15136.4|15134.4|15134.5|15132.5|12
1648716830000|2022-03-31 08:53:50|15135|15133|15136.5|15134.5|15136.9|15134.9|15135|15133|20
1648716840000|2022-03-31 08:54:00|15136.6|15134.6|15136.9|15134.9|15137|15135|15135.9|15133.9|13
1648716850000|2022-03-31 08:54:10|15136.7|15134.7|15136.9|15134.9|15137.6|15135.6|15136.7|15134.7|18
1648716860000|2022-03-31 08:54:20|15136.7|15134.7|15138.6|15136.6|15139.4|15137.4|15136.7|15134.7|23
1648716870000|2022-03-31 08:54:30|15138.5|15136.5|15138.5|15136.5|15139|15137|15138.2|15136.2|5
1648716880000|2022-03-31 08:54:40|15138.6|15136.6|15139.5|15137.5|15139.7|15137.7|15138.5|15136.5|21
1648716890000|2022-03-31 08:54:50|15139.6|15137.6|15140.7|15138.7|15141.1|15139.1|15139.2|15137.2|46
1648716900000|2022-03-31 08:55:00|15141|15139|15141.2|15139.2|15141.6|15139.6|15140.1|15138.1|36
1648716910000|2022-03-31 08:55:10|15141.1|15139.1|15140.7|15138.7|15141.1|15139.1|15139.7|15137.7|14
1648716920000|2022-03-31 08:55:20|15140.6|15138.6|15140.1|15138.1|15140.7|15138.7|15139.7|15137.7|5
1648716930000|2022-03-31 08:55:30|15140.4|15138.4|15141.5|15139.5|15142.1|15140.1|15140|15138|18
1648716940000|2022-03-31 08:55:40|15141.6|15139.6|15144.1|15142.1|15144.1|15142.1|15141.5|15139.5|29
1648716950000|2022-03-31 08:55:50|15144.6|15142.6|15144.2|15142.2|15145.4|15143.4|15141.9|15139.9|72
1648716960000|2022-03-31 08:56:00|15144.4|15142.4|15145.7|15143.7|15146|15144|15143.9|15141.9|56
1648716970000|2022-03-31 08:56:10|15145.6|15143.6|15145.4|15143.4|15146.4|15144.4|15145.2|15143.2|18
1648716980000|2022-03-31 08:56:20|15145.5|15143.5|15146.6|15144.6|15147|15145|15145.5|15143.5|14
1648716990000|2022-03-31 08:56:30|15147|15145|15147.1|15145.1|15149|15147|15146.5|15144.5|42
1648717000000|2022-03-31 08:56:40|15147.2|15145.2|15144.6|15142.6|15147.2|15145.2|15143.9|15141.9|26
1648717010000|2022-03-31 08:56:50|15144.7|15142.7|15145.4|15143.4|15145.7|15143.7|15144.2|15142.2|10
1648717020000|2022-03-31 08:57:00|15145.5|15143.5|15146.4|15144.4|15146.6|15144.6|15145.4|15143.4|6
1648717030000|2022-03-31 08:57:10|15146.2|15144.2|15145.5|15143.5|15146.2|15144.2|15145.2|15143.2|5
1648717040000|2022-03-31 08:57:20|15145.4|15143.4|15145.4|15143.4|15145.6|15143.6|15145.2|15143.2|2
1648717050000|2022-03-31 08:57:30|15145.2|15143.2|15145.6|15143.6|15146.1|15144.1|15145.2|15143.2|6
1648717060000|2022-03-31 08:57:40|15145.4|15143.4|15144.2|15142.2|15145.5|15143.5|15144|15142|14
1648717070000|2022-03-31 08:57:50|15144.4|15142.4|15143.7|15141.7|15144.7|15142.7|15143.4|15141.4|4
1648717080000|2022-03-31 08:58:00|15143.5|15141.5|15143.7|15141.7|15144.2|15142.2|15142.9|15140.9|10
1648717090000|2022-03-31 08:58:10|15143.6|15141.6|15142.6|15140.6|15144|15142|15142.2|15140.2|8
1648717100000|2022-03-31 08:58:20|15142.7|15140.7|15141.4|15139.4|15143.2|15141.2|15141.2|15139.2|7
1648717110000|2022-03-31 08:58:30|15141.2|15139.2|15141.1|15139.1|15141.7|15139.7|15140.7|15138.7|20
1648717120000|2022-03-31 08:58:40|15140.9|15138.9|15140|15138|15141.4|15139.4|15139.6|15137.6|16
1648717130000|2022-03-31 08:58:50|15139.4|15137.4|15138.6|15136.6|15139.5|15137.5|15138.5|15136.5|23
1648717140000|2022-03-31 08:59:00|15138.5|15136.5|15141.5|15139.5|15142.7|15140.7|15138.5|15136.5|38
1648717150000|2022-03-31 08:59:10|15141.6|15139.6|15141.6|15139.6|15142.4|15140.4|15140.9|15138.9|7
1648717160000|2022-03-31 08:59:20|15141.7|15139.7|15141.6|15139.6|15141.9|15139.9|15140.6|15138.6|22
1648717170000|2022-03-31 08:59:30|15141.7|15139.7|15141.5|15139.5|15141.9|15139.9|15141.4|15139.4|0
1648717180000|2022-03-31 08:59:40|15141.1|15139.1|15142|15140|15142.4|15140.4|15141.1|15139.1|12
1648717190000|2022-03-31 08:59:50|15142.1|15140.1|15142.7|15140.7|15143.2|15141.2|15142.1|15140.1|8
1648717200000|2022-03-31 09:00:00|15142.5|15140.5|15140.5|15138.5|15142.5|15140.5|15139.9|15137.9|44
1648717210000|2022-03-31 09:00:10|15140.6|15138.6|15140.1|15138.1|15140.9|15138.9|15139.4|15137.4|5
1648717220000|2022-03-31 09:00:20|15140.4|15138.4|15142.2|15140.2|15142.5|15140.5|15140.1|15138.1|3
1648717230000|2022-03-31 09:00:30|15142.1|15140.1|15143.9|15141.9|15144|15142|15141.7|15139.7|9
1648717240000|2022-03-31 09:00:40|15143.7|15141.7|15141.5|15139.5|15143.7|15141.7|15141.4|15139.4|4
1648717250000|2022-03-31 09:00:50|15141.4|15139.4|15141.5|15139.5|15141.9|15139.9|15140.7|15138.7|2
1648717260000|2022-03-31 09:01:00|15142.1|15140.1|15143.4|15141.4|15143.4|15141.4|15140.1|15138.1|14
1648717270000|2022-03-31 09:01:10|15143.1|15141.1|15143.4|15141.4|15143.9|15141.9|15143.1|15141.1|13
1648717280000|2022-03-31 09:01:20|15143.2|15141.2|15142.4|15140.4|15143.5|15141.5|15142.1|15140.1|5
1648717290000|2022-03-31 09:01:30|15143|15141|15143.1|15141.1|15143.9|15141.9|15142.7|15140.7|10
1648717300000|2022-03-31 09:01:40|15143|15141|15141.4|15139.4|15143.4|15141.4|15141.4|15139.4|20
1648717310000|2022-03-31 09:01:50|15141.1|15139.1|15140.7|15138.7|15141.6|15139.6|15140.5|15138.5|4
1648717320000|2022-03-31 09:02:00|15140.6|15138.6|15140.4|15138.4|15140.9|15138.9|15140|15138|7
1648717330000|2022-03-31 09:02:10|15140.1|15138.1|15140.1|15138.1|15140.9|15138.9|15139.9|15137.9|0
1648717340000|2022-03-31 09:02:20|15140|15138|15140.6|15138.6|15141.2|15139.2|15139.6|15137.6|3
1648717350000|2022-03-31 09:02:30|15140.7|15138.7|15141|15139|15141.2|15139.2|15140.6|15138.6|1
1648717360000|2022-03-31 09:02:40|15141.1|15139.1|15141.2|15139.2|15141.2|15139.2|15140.9|15138.9|0
1648717370000|2022-03-31 09:02:50|15140.7|15138.7|15139.2|15137.2|15141|15139|15139.2|15137.2|10
1648717380000|2022-03-31 09:03:00|15139.1|15137.1|15139.9|15137.9|15140|15138|15139|15137|2
1648717390000|2022-03-31 09:03:10|15139.7|15137.7|15138.6|15136.6|15139.9|15137.9|15138.5|15136.5|6
1648717400000|2022-03-31 09:03:20|15138.5|15136.5|15138.7|15136.7|15138.7|15136.7|15137.7|15135.7|11
1648717410000|2022-03-31 09:03:30|15138.6|15136.6|15138.6|15136.6|15139.4|15137.4|15138.4|15136.4|1
1648717420000|2022-03-31 09:03:40|15138.7|15136.7|15137.5|15135.5|15138.9|15136.9|15137.2|15135.2|8
1648717430000|2022-03-31 09:03:50|15137.9|15135.9|15136.7|15134.7|15138.2|15136.2|15136.1|15134.1|31
1648717440000|2022-03-31 09:04:00|15136.9|15134.9|15133.4|15131.4|15137.9|15135.9|15133|15131|32
1648717450000|2022-03-31 09:04:10|15133.2|15131.2|15134|15132|15134.1|15132.1|15133.2|15131.2|11
1648717460000|2022-03-31 09:04:20|15133.9|15131.9|15134.2|15132.2|15134.7|15132.7|15133.6|15131.6|3
1648717470000|2022-03-31 09:04:30|15134.4|15132.4|15132.9|15130.9|15134.4|15132.4|15132.5|15130.5|9
1648717480000|2022-03-31 09:04:40|15132.7|15130.7|15131.5|15129.5|15133.2|15131.2|15131.1|15129.1|18
1648717490000|2022-03-31 09:04:50|15131.4|15129.4|15131.6|15129.6|15132.4|15130.4|15130.4|15128.4|23
1648717500000|2022-03-31 09:05:00|15131.2|15129.2|15133.9|15131.9|15134.7|15132.7|15131.2|15129.2|17
1648717510000|2022-03-31 09:05:10|15133.7|15131.7|15133.9|15131.9|15134.4|15132.4|15133.2|15131.2|1
1648717520000|2022-03-31 09:05:20|15134|15132|15133.5|15131.5|15134.5|15132.5|15133.5|15131.5|6
1648717530000|2022-03-31 09:05:30|15133.6|15131.6|15134.1|15132.1|15134.4|15132.4|15133.6|15131.6|5
1648717540000|2022-03-31 09:05:40|15134.2|15132.2|15132.6|15130.6|15134.4|15132.4|15132.1|15130.1|1
1648717550000|2022-03-31 09:05:50|15132.7|15130.7|15133.4|15131.4|15133.9|15131.9|15132.7|15130.7|3
1648717560000|2022-03-31 09:06:00|15133.5|15131.5|15133.6|15131.6|15134.6|15132.6|15133.4|15131.4|4
1648717570000|2022-03-31 09:06:10|15133.7|15131.7|15134.4|15132.4|15134.5|15132.5|15132.9|15130.9|5
1648717580000|2022-03-31 09:06:20|15134.2|15132.2|15134|15132|15134.7|15132.7|15133.6|15131.6|3
1648717590000|2022-03-31 09:06:30|15134.1|15132.1|15133.4|15131.4|15134.4|15132.4|15133.4|15131.4|1
1648717600000|2022-03-31 09:06:40|15133.5|15131.5|15133.4|15131.4|15133.5|15131.5|15132.2|15130.2|6
1648717610000|2022-03-31 09:06:50|15133.2|15131.2|15133.5|15131.5|15133.7|15131.7|15132.4|15130.4|10
1648717620000|2022-03-31 09:07:00|15133.2|15131.2|15133.4|15131.4|15133.9|15131.9|15132.6|15130.6|2
1648717630000|2022-03-31 09:07:10|15133.2|15131.2|15134.1|15132.1|15134.4|15132.4|15133.2|15131.2|0
1648717640000|2022-03-31 09:07:20|15133.7|15131.7|15133.4|15131.4|15133.7|15131.7|15132.2|15130.2|6
1648717650000|2022-03-31 09:07:30|15133.5|15131.5|15133.1|15131.1|15133.6|15131.6|15132.9|15130.9|5
1648717660000|2022-03-31 09:07:40|15133.2|15131.2|15133.6|15131.6|15134.1|15132.1|15133.2|15131.2|6
1648717670000|2022-03-31 09:07:50|15133.9|15131.9|15132.6|15130.6|15134.4|15132.4|15132.6|15130.6|4
1648717680000|2022-03-31 09:08:00|15132.7|15130.7|15131.4|15129.4|15132.7|15130.7|15130.7|15128.7|7
1648717690000|2022-03-31 09:08:10|15131.1|15129.1|15131.1|15129.1|15131.4|15129.4|15130.5|15128.5|6
1648717700000|2022-03-31 09:08:20|15131|15129|15130.4|15128.4|15131.1|15129.1|15130.4|15128.4|10
1648717710000|2022-03-31 09:08:30|15130.1|15128.1|15130.1|15128.1|15130.2|15128.2|15129.7|15127.7|16
1648717720000|2022-03-31 09:08:40|15130|15128|15130.6|15128.6|15131.1|15129.1|15130|15128|3
1648717730000|2022-03-31 09:08:50|15130.7|15128.7|15129.5|15127.5|15130.9|15128.9|15129.5|15127.5|7
1648717740000|2022-03-31 09:09:00|15129.4|15127.4|15128.9|15126.9|15130.1|15128.1|15128.2|15126.2|28
1648717750000|2022-03-31 09:09:10|15128.7|15126.7|15128.7|15126.7|15129.1|15127.1|15128.5|15126.5|4
1648717760000|2022-03-31 09:09:20|15128.6|15126.6|15127.7|15125.7|15128.9|15126.9|15127.7|15125.7|23
1648717770000|2022-03-31 09:09:30|15127.6|15125.6|15128.2|15126.2|15128.2|15126.2|15127.2|15125.2|11
1648717780000|2022-03-31 09:09:40|15128.1|15126.1|15129.4|15127.4|15129.6|15127.6|15128.1|15126.1|9
1648717790000|2022-03-31 09:09:50|15129|15127|15130.1|15128.1|15130.2|15128.2|15129|15127|15
1648717800000|2022-03-31 09:10:00|15130.5|15128.5|15130.6|15128.6|15131.6|15129.6|15130.1|15128.1|4
1648717810000|2022-03-31 09:10:10|15130.5|15128.5|15130.6|15128.6|15131|15129|15129.6|15127.6|2
1648717820000|2022-03-31 09:10:20|15130.9|15128.9|15129.1|15127.1|15131.1|15129.1|15129.1|15127.1|12
1648717830000|2022-03-31 09:10:30|15129.4|15127.4|15128.4|15126.4|15130.2|15128.2|15128.1|15126.1|15
1648717840000|2022-03-31 09:10:40|15128.2|15126.2|15128.4|15126.4|15128.6|15126.6|15128|15126|3
1648717850000|2022-03-31 09:10:50|15128.5|15126.5|15128|15126|15128.5|15126.5|15127.5|15125.5|10
1648717860000|2022-03-31 09:11:00|15129|15127|15128.5|15126.5|15129.5|15127.5|15128|15126|12
1648717870000|2022-03-31 09:11:10|15128.6|15126.6|15127.6|15125.6|15129.1|15127.1|15127.4|15125.4|14
1648717880000|2022-03-31 09:11:20|15127.4|15125.4|15128.1|15126.1|15128.2|15126.2|15127.1|15125.1|20
1648717890000|2022-03-31 09:11:30|15128.2|15126.2|15129.7|15127.7|15129.9|15127.9|15127.7|15125.7|6
1648717900000|2022-03-31 09:11:40|15129.9|15127.9|15131.7|15129.7|15132.4|15130.4|15129.4|15127.4|12
1648717910000|2022-03-31 09:11:50|15131.6|15129.6|15132.6|15130.6|15133.1|15131.1|15131.6|15129.6|5
1648717920000|2022-03-31 09:12:00|15132.7|15130.7|15131.9|15129.9|15133.4|15131.4|15131.2|15129.2|11
1648717930000|2022-03-31 09:12:10|15132|15130|15131.2|15129.2|15132.5|15130.5|15131.1|15129.1|2
1648717940000|2022-03-31 09:12:20|15131.9|15129.9|15130.5|15128.5|15132.1|15130.1|15130.2|15128.2|6
1648717950000|2022-03-31 09:12:30|15130.2|15128.2|15130.7|15128.7|15130.7|15128.7|15129.7|15127.7|3
1648717960000|2022-03-31 09:12:40|15130.9|15128.9|15129.1|15127.1|15131|15129|15129|15127|9
1648717970000|2022-03-31 09:12:50|15128.9|15126.9|15129.6|15127.6|15130.5|15128.5|15128.6|15126.6|5
1648717980000|2022-03-31 09:13:00|15129.7|15127.7|15130|15128|15130.4|15128.4|15129.5|15127.5|2
1648717990000|2022-03-31 09:13:10|15130.1|15128.1|15129.9|15127.9|15130.5|15128.5|15129.5|15127.5|5
1648718000000|2022-03-31 09:13:20|15130|15128|15129.1|15127.1|15130|15128|15129|15127|0
1648718010000|2022-03-31 09:13:30|15129.5|15127.5|15130|15128|15130|15128|15128.9|15126.9|2
1648718020000|2022-03-31 09:13:40|15130.1|15128.1|15130.4|15128.4|15130.5|15128.5|15130|15128|0
1648718030000|2022-03-31 09:13:50|15130.5|15128.5|15130.1|15128.1|15130.5|15128.5|15129.7|15127.7|0
1648718040000|2022-03-31 09:14:00|15130.7|15128.7|15131.9|15129.9|15132.7|15130.7|15130.7|15128.7|17
1648718050000|2022-03-31 09:14:10|15131.4|15129.4|15132.2|15130.2|15132.6|15130.6|15131.2|15129.2|2
1648718060000|2022-03-31 09:14:20|15131.9|15129.9|15132.2|15130.2|15132.4|15130.4|15131.5|15129.5|9
1648718070000|2022-03-31 09:14:30|15132.4|15130.4|15131.2|15129.2|15132.4|15130.4|15131|15129|9
1648718080000|2022-03-31 09:14:40|15131.4|15129.4|15131.7|15129.7|15132.1|15130.1|15131.2|15129.2|3
1648718090000|2022-03-31 09:14:50|15131.6|15129.6|15132.4|15130.4|15132.4|15130.4|15131.4|15129.4|16
1648718100000|2022-03-31 09:15:00|15132.1|15130.1|15133.1|15131.1|15133.5|15131.5|15131.5|15129.5|3
1648718110000|2022-03-31 09:15:10|15133.2|15131.2|15133.1|15131.1|15133.6|15131.6|15132.9|15130.9|4
1648718120000|2022-03-31 09:15:20|15133|15131|15133.4|15131.4|15133.4|15131.4|15132.9|15130.9|4
1648718130000|2022-03-31 09:15:30|15133.2|15131.2|15132|15130|15133.5|15131.5|15131.5|15129.5|10
1648718140000|2022-03-31 09:15:40|15131.9|15129.9|15133.1|15131.1|15133.2|15131.2|15131.7|15129.7|5
1648718150000|2022-03-31 09:15:50|15133.4|15131.4|15133.6|15131.6|15133.6|15131.6|15132.5|15130.5|5
1648718160000|2022-03-31 09:16:00|15133.7|15131.7|15134.5|15132.5|15134.5|15132.5|15133.4|15131.4|16
1648718170000|2022-03-31 09:16:10|15134.6|15132.6|15135.9|15133.9|15136.2|15134.2|15134.5|15132.5|18
1648718180000|2022-03-31 09:16:20|15135.5|15133.5|15137.2|15135.2|15137.4|15135.4|15135|15133|21
1648718190000|2022-03-31 09:16:30|15137.4|15135.4|15136.4|15134.4|15137.7|15135.7|15136.2|15134.2|10
1648718200000|2022-03-31 09:16:40|15136.2|15134.2|15136.7|15134.7|15137.6|15135.6|15136.2|15134.2|3
1648718210000|2022-03-31 09:16:50|15136.9|15134.9|15136.9|15134.9|15137.4|15135.4|15136.7|15134.7|0
1648718220000|2022-03-31 09:17:00|15136.7|15134.7|15137.6|15135.6|15138.4|15136.4|15136.7|15134.7|40
1648718230000|2022-03-31 09:17:10|15137.5|15135.5|15140.4|15138.4|15140.4|15138.4|15137.4|15135.4|5
1648718240000|2022-03-31 09:17:20|15140.5|15138.5|15138.4|15136.4|15140.6|15138.6|15138.4|15136.4|5
1648718250000|2022-03-31 09:17:30|15138.2|15136.2|15138.6|15136.6|15138.7|15136.7|15137.4|15135.4|3
1648718260000|2022-03-31 09:17:40|15138.5|15136.5|15138.6|15136.6|15138.9|15136.9|15138.4|15136.4|1
1648718270000|2022-03-31 09:17:50|15138.7|15136.7|15138.7|15136.7|15139.2|15137.2|15138.5|15136.5|5
1648718280000|2022-03-31 09:18:00|15138.9|15136.9|15138.6|15136.6|15140.4|15138.4|15138.2|15136.2|17
1648718290000|2022-03-31 09:18:10|15138.7|15136.7|15139.5|15137.5|15139.5|15137.5|15138.5|15136.5|4
1648718300000|2022-03-31 09:18:20|15139.9|15137.9|15139|15137|15140|15138|15139|15137|19
1648718310000|2022-03-31 09:18:30|15138.6|15136.6|15138|15136|15138.9|15136.9|15138|15136|3
1648718320000|2022-03-31 09:18:40|15137.1|15135.1|15137.6|15135.6|15137.6|15135.6|15136.2|15134.2|10
1648718330000|2022-03-31 09:18:50|15137.5|15135.5|15137.4|15135.4|15138|15136|15137.1|15135.1|7
1648718340000|2022-03-31 09:19:00|15137.5|15135.5|15139.2|15137.2|15139.4|15137.4|15137.2|15135.2|11
1648718350000|2022-03-31 09:19:10|15139.4|15137.4|15139.7|15137.7|15140.1|15138.1|15139.1|15137.1|11
1648718360000|2022-03-31 09:19:20|15139.6|15137.6|15140.1|15138.1|15140.5|15138.5|15139.5|15137.5|4
1648718370000|2022-03-31 09:19:30|15140|15138|15140.2|15138.2|15140.5|15138.5|15139.5|15137.5|5
1648718380000|2022-03-31 09:19:40|15140.4|15138.4|15141.5|15139.5|15142.9|15140.9|15140.4|15138.4|18
1648718390000|2022-03-31 09:19:50|15141.4|15139.4|15141.6|15139.6|15142.6|15140.6|15140.7|15138.7|15
1648718400000|2022-03-31 09:20:00|15141.7|15139.7|15142.2|15140.2|15142.7|15140.7|15141.4|15139.4|5
1648718410000|2022-03-31 09:20:10|15142.1|15140.1|15142.6|15140.6|15143.1|15141.1|15141.7|15139.7|9
1648718420000|2022-03-31 09:20:20|15142.9|15140.9|15142.6|15140.6|15142.9|15140.9|15142.4|15140.4|4
1648718430000|2022-03-31 09:20:30|15142.7|15140.7|15142.9|15140.9|15143.2|15141.2|15142|15140|15
1648718440000|2022-03-31 09:20:40|15143|15141|15143.4|15141.4|15143.6|15141.6|15142.9|15140.9|6
1648718450000|2022-03-31 09:20:50|15143.2|15141.2|15143.4|15141.4|15144.1|15142.1|15143|15141|11
1648718460000|2022-03-31 09:21:00|15143.2|15141.2|15143.1|15141.1|15143.6|15141.6|15143|15141|4
1648718470000|2022-03-31 09:21:10|15143.2|15141.2|15141.9|15139.9|15143.2|15141.2|15141.2|15139.2|7
1648718480000|2022-03-31 09:21:20|15141.5|15139.5|15141.6|15139.6|15142.6|15140.6|15141.5|15139.5|2
1648718490000|2022-03-31 09:21:30|15141.1|15139.1|15140|15138|15141.5|15139.5|15139.9|15137.9|6
1648718500000|2022-03-31 09:21:40|15139.9|15137.9|15142|15140|15142.4|15140.4|15139.9|15137.9|48
1648718510000|2022-03-31 09:21:50|15141.9|15139.9|15142.2|15140.2|15142.4|15140.4|15141.9|15139.9|3
1648718520000|2022-03-31 09:22:00|15142.1|15140.1|15142|15140|15142.1|15140.1|15140.9|15138.9|32
1648718530000|2022-03-31 09:22:10|15142.1|15140.1|15141|15139|15142.5|15140.5|15140.9|15138.9|6
1648718540000|2022-03-31 09:22:20|15140.7|15138.7|15140.9|15138.9|15141.1|15139.1|15140.5|15138.5|5
1648718550000|2022-03-31 09:22:30|15141.1|15139.1|15140.1|15138.1|15141.2|15139.2|15139.5|15137.5|4
1648718560000|2022-03-31 09:22:40|15140.5|15138.5|15140.1|15138.1|15140.7|15138.7|15139.5|15137.5|6
1648718570000|2022-03-31 09:22:50|15140.2|15138.2|15141.5|15139.5|15141.5|15139.5|15140.2|15138.2|6
1648718580000|2022-03-31 09:23:00|15141.4|15139.4|15141.2|15139.2|15141.6|15139.6|15141.1|15139.1|1
1648718590000|2022-03-31 09:23:10|15141.4|15139.4|15142|15140|15142.1|15140.1|15141.2|15139.2|2
1648718600000|2022-03-31 09:23:20|15142.1|15140.1|15141.2|15139.2|15142.1|15140.1|15141.2|15139.2|3
1648718610000|2022-03-31 09:23:30|15141.5|15139.5|15141.2|15139.2|15142|15140|15141.1|15139.1|4
1648718620000|2022-03-31 09:23:40|15141.1|15139.1|15143.1|15141.1|15143.2|15141.2|15141.1|15139.1|8
1648718630000|2022-03-31 09:23:50|15143.4|15141.4|15143.2|15141.2|15143.5|15141.5|15142.9|15140.9|1
1648718640000|2022-03-31 09:24:00|15143.4|15141.4|15143.4|15141.4|15143.6|15141.6|15142.9|15140.9|4
1648718650000|2022-03-31 09:24:10|15143.2|15141.2|15143.7|15141.7|15144.2|15142.2|15143|15141|26
1648718660000|2022-03-31 09:24:20|15143.6|15141.6|15144.4|15142.4|15144.4|15142.4|15143.2|15141.2|3
1648718670000|2022-03-31 09:24:30|15143.7|15141.7|15144|15142|15144.1|15142.1|15143.6|15141.6|8
1648718680000|2022-03-31 09:24:40|15143.9|15141.9|15144.2|15142.2|15144.2|15142.2|15143.7|15141.7|7
1648718690000|2022-03-31 09:24:50|15144.5|15142.5|15142.6|15140.6|15144.7|15142.7|15142.5|15140.5|29
1648718700000|2022-03-31 09:25:00|15143.2|15141.2|15142|15140|15143.7|15141.7|15142|15140|12
1648718710000|2022-03-31 09:25:10|15142.1|15140.1|15140.2|15138.2|15142.1|15140.1|15140.2|15138.2|13
1648718720000|2022-03-31 09:25:20|15140.4|15138.4|15140.4|15138.4|15140.9|15138.9|15140.2|15138.2|10
1648718730000|2022-03-31 09:25:30|15140.2|15138.2|15140.9|15138.9|15141.6|15139.6|15140.1|15138.1|8
1648718740000|2022-03-31 09:25:40|15141|15139|15141.4|15139.4|15142.5|15140.5|15140.1|15138.1|9
1648718750000|2022-03-31 09:25:50|15141.5|15139.5|15141.4|15139.4|15141.7|15139.7|15140.9|15138.9|5
1648718760000|2022-03-31 09:26:00|15141.2|15139.2|15140.1|15138.1|15141.4|15139.4|15140.1|15138.1|8
1648718770000|2022-03-31 09:26:10|15139.7|15137.7|15138.1|15136.1|15139.7|15137.7|15138.1|15136.1|19
1648718780000|2022-03-31 09:26:20|15138|15136|15139.5|15137.5|15139.7|15137.7|15137.5|15135.5|6
1648718790000|2022-03-31 09:26:30|15139.6|15137.6|15138.7|15136.7|15139.7|15137.7|15138.6|15136.6|5
1648718800000|2022-03-31 09:26:40|15138.5|15136.5|15138.4|15136.4|15139.1|15137.1|15137.2|15135.2|16
1648718810000|2022-03-31 09:26:50|15138.2|15136.2|15138.6|15136.6|15138.7|15136.7|15137.9|15135.9|5
1648718820000|2022-03-31 09:27:00|15138.5|15136.5|15138.5|15136.5|15139|15137|15138.1|15136.1|4
1648718830000|2022-03-31 09:27:10|15137.9|15135.9|15138.4|15136.4|15138.6|15136.6|15137.7|15135.7|6
1648718840000|2022-03-31 09:27:20|15138.5|15136.5|15136.5|15134.5|15138.5|15136.5|15136|15134|7
1648718850000|2022-03-31 09:27:30|15136.6|15134.6|15136.6|15134.6|15137.5|15135.5|15136.2|15134.2|28
1648718860000|2022-03-31 09:27:40|15136.7|15134.7|15137.6|15135.6|15137.7|15135.7|15136.6|15134.6|5
1648718870000|2022-03-31 09:27:50|15137.7|15135.7|15138.4|15136.4|15138.7|15136.7|15137.6|15135.6|2
1648718880000|2022-03-31 09:28:00|15138.5|15136.5|15138.4|15136.4|15138.6|15136.6|15137.7|15135.7|2
1648718890000|2022-03-31 09:28:10|15138.5|15136.5|15137.6|15135.6|15138.5|15136.5|15137.4|15135.4|2
1648718900000|2022-03-31 09:28:20|15137.5|15135.5|15136.6|15134.6|15137.6|15135.6|15136.4|15134.4|12
1648718910000|2022-03-31 09:28:30|15136.5|15134.5|15138|15136|15138.1|15136.1|15136.5|15134.5|1
1648718920000|2022-03-31 09:28:40|15138.1|15136.1|15137.2|15135.2|15138.1|15136.1|15137.1|15135.1|1
1648718930000|2022-03-31 09:28:50|15137.4|15135.4|15137.5|15135.5|15137.6|15135.6|15137.1|15135.1|0
1648718940000|2022-03-31 09:29:00|15137.6|15135.6|15138|15136|15138.7|15136.7|15137.6|15135.6|5
1648718950000|2022-03-31 09:29:10|15138.1|15136.1|15139|15137|15139.2|15137.2|15138.1|15136.1|2
1648718960000|2022-03-31 09:29:20|15139.4|15137.4|15139|15137|15139.6|15137.6|15139|15137|7
1648718970000|2022-03-31 09:29:30|15138.2|15136.2|15139.4|15137.4|15139.6|15137.6|15138.2|15136.2|5
1648718980000|2022-03-31 09:29:40|15139.5|15137.5|15142|15140|15142|15140|15139.4|15137.4|7
1648718990000|2022-03-31 09:29:50|15142.2|15140.2|15141.4|15139.4|15142.2|15140.2|15140.6|15138.6|6
1648719000000|2022-03-31 09:30:00|15141.2|15139.2|15140.9|15138.9|15141.5|15139.5|15140.5|15138.5|1
1648719010000|2022-03-31 09:30:10|15140.7|15138.7|15140.1|15138.1|15140.9|15138.9|15139.5|15137.5|3
1648719020000|2022-03-31 09:30:20|15140.2|15138.2|15139.9|15137.9|15140.2|15138.2|15139.2|15137.2|11
1648719030000|2022-03-31 09:30:30|15139.7|15137.7|15139.4|15137.4|15140.5|15138.5|15139.4|15137.4|7
1648719040000|2022-03-31 09:30:40|15139.5|15137.5|15139.6|15137.6|15139.9|15137.9|15139.2|15137.2|1
1648719050000|2022-03-31 09:30:50|15139.7|15137.7|15141.5|15139.5|15141.5|15139.5|15139.7|15137.7|0
1648719060000|2022-03-31 09:31:00|15141.6|15139.6|15140.1|15138.1|15141.6|15139.6|15140.1|15138.1|8
1648719070000|2022-03-31 09:31:10|15140.4|15138.4|15139.6|15137.6|15140.5|15138.5|15139.6|15137.6|4
1648719080000|2022-03-31 09:31:20|15139.7|15137.7|15141|15139|15141.1|15139.1|15139.7|15137.7|6
1648719090000|2022-03-31 09:31:30|15140.9|15138.9|15140.9|15138.9|15141|15139|15140.1|15138.1|0
1648719100000|2022-03-31 09:31:40|15139.9|15137.9|15138|15136|15140.6|15138.6|15137.9|15135.9|9
1648719110000|2022-03-31 09:31:50|15138.1|15136.1|15137.9|15135.9|15138.1|15136.1|15136.6|15134.6|11
1648719120000|2022-03-31 09:32:00|15138|15136|15137.9|15135.9|15138.4|15136.4|15137.7|15135.7|2
1648719130000|2022-03-31 09:32:10|15137.7|15135.7|15137.2|15135.2|15137.7|15135.7|15136.6|15134.6|9
1648719140000|2022-03-31 09:32:20|15137.4|15135.4|15137.2|15135.2|15137.7|15135.7|15137.1|15135.1|7
1648719150000|2022-03-31 09:32:30|15137.4|15135.4|15137.2|15135.2|15137.9|15135.9|15136.2|15134.2|22
1648719160000|2022-03-31 09:32:40|15137.1|15135.1|15137.4|15135.4|15138.5|15136.5|15137.1|15135.1|9
1648719170000|2022-03-31 09:32:50|15137.5|15135.5|15138.4|15136.4|15138.6|15136.6|15137.4|15135.4|1
1648719180000|2022-03-31 09:33:00|15138.5|15136.5|15136.2|15134.2|15138.5|15136.5|15135.5|15133.5|13
1648719190000|2022-03-31 09:33:10|15136|15134|15137|15135|15137.4|15135.4|15135.9|15133.9|19
1648719200000|2022-03-31 09:33:20|15137.1|15135.1|15136.5|15134.5|15137.5|15135.5|15136.1|15134.1|8
1648719210000|2022-03-31 09:33:30|15136.2|15134.2|15137.5|15135.5|15137.7|15135.7|15135.7|15133.7|9
1648719220000|2022-03-31 09:33:40|15137.6|15135.6|15136.1|15134.1|15137.6|15135.6|15136|15134|1
1648719230000|2022-03-31 09:33:50|15136.2|15134.2|15135.9|15133.9|15136.4|15134.4|15135.6|15133.6|1
1648719240000|2022-03-31 09:34:00|15135.7|15133.7|15137.4|15135.4|15137.5|15135.5|15135.6|15133.6|5
1648719250000|2022-03-31 09:34:10|15137.6|15135.6|15137.9|15135.9|15138.6|15136.6|15137.6|15135.6|3
1648719260000|2022-03-31 09:34:20|15137.7|15135.7|15137.1|15135.1|15138.4|15136.4|15137|15135|3
1648719270000|2022-03-31 09:34:30|15137|15135|15140.7|15138.7|15140.9|15138.9|15137|15135|11
1648719280000|2022-03-31 09:34:40|15140.9|15138.9|15140.1|15138.1|15141|15139|15139.7|15137.7|6
1648719290000|2022-03-31 09:34:50|15140|15138|15139.9|15137.9|15140.2|15138.2|15139.6|15137.6|5
1648719300000|2022-03-31 09:35:00|15140|15138|15139.1|15137.1|15140.1|15138.1|15138.7|15136.7|7
1648719310000|2022-03-31 09:35:10|15139|15137|15139.2|15137.2|15139.9|15137.9|15138.4|15136.4|4
1648719320000|2022-03-31 09:35:20|15139.1|15137.1|15139.1|15137.1|15139.7|15137.7|15138|15136|9
1648719330000|2022-03-31 09:35:30|15139|15137|15138.7|15136.7|15139|15137|15138.6|15136.6|3
1648719340000|2022-03-31 09:35:40|15138.9|15136.9|15138.9|15136.9|15139.6|15137.6|15138.5|15136.5|8
1648719350000|2022-03-31 09:35:50|15138.7|15136.7|15139.4|15137.4|15139.5|15137.5|15138.5|15136.5|1
1648719360000|2022-03-31 09:36:00|15139.9|15137.9|15136|15134|15139.9|15137.9|15136|15134|8
1648719370000|2022-03-31 09:36:10|15136.1|15134.1|15135.5|15133.5|15136.2|15134.2|15134.7|15132.7|14
1648719380000|2022-03-31 09:36:20|15135.6|15133.6|15134.2|15132.2|15135.6|15133.6|15134.2|15132.2|25
1648719390000|2022-03-31 09:36:30|15134.1|15132.1|15135.5|15133.5|15135.7|15133.7|15134.1|15132.1|15
1648719400000|2022-03-31 09:36:40|15135.4|15133.4|15134.2|15132.2|15135.4|15133.4|15133.9|15131.9|22
1648719410000|2022-03-31 09:36:50|15134.1|15132.1|15133.6|15131.6|15134.2|15132.2|15133|15131|13
1648719420000|2022-03-31 09:37:00|15133.5|15131.5|15134.5|15132.5|15134.6|15132.6|15133.2|15131.2|13
1648719430000|2022-03-31 09:37:10|15134.4|15132.4|15134|15132|15134.6|15132.6|15134|15132|5
1648719440000|2022-03-31 09:37:20|15134.1|15132.1|15133.2|15131.2|15134.1|15132.1|15133.1|15131.1|6
1648719450000|2022-03-31 09:37:30|15132.2|15130.2|15133.1|15131.1|15133.2|15131.2|15132|15130|16
1648719460000|2022-03-31 09:37:40|15133|15131|15134.2|15132.2|15134.2|15132.2|15133|15131|7
1648719470000|2022-03-31 09:37:50|15134.1|15132.1|15132.4|15130.4|15134.1|15132.1|15132.4|15130.4|24
1648719480000|2022-03-31 09:38:00|15131.9|15129.9|15132.1|15130.1|15132.5|15130.5|15131.6|15129.6|8
1648719490000|2022-03-31 09:38:10|15132|15130|15132.4|15130.4|15132.7|15130.7|15131.9|15129.9|5
1648719500000|2022-03-31 09:38:20|15132.2|15130.2|15135|15133|15135.1|15133.1|15131.9|15129.9|9
1648719510000|2022-03-31 09:38:30|15135.1|15133.1|15134.6|15132.6|15135.6|15133.6|15134.6|15132.6|6
1648719520000|2022-03-31 09:38:40|15134.5|15132.5|15133.7|15131.7|15134.5|15132.5|15133.7|15131.7|0
1648719530000|2022-03-31 09:38:50|15133.6|15131.6|15133.1|15131.1|15134|15132|15133|15131|5
1648719540000|2022-03-31 09:39:00|15133|15131|15132|15130|15133|15131|15131.6|15129.6|5
1648719550000|2022-03-31 09:39:10|15132.1|15130.1|15132.5|15130.5|15132.7|15130.7|15132|15130|2
1648719560000|2022-03-31 09:39:20|15132.6|15130.6|15133.5|15131.5|15133.5|15131.5|15131.9|15129.9|3
1648719570000|2022-03-31 09:39:30|15133.4|15131.4|15134.1|15132.1|15134.2|15132.2|15133.4|15131.4|1
1648719580000|2022-03-31 09:39:40|15134.4|15132.4|15133.6|15131.6|15134.7|15132.7|15133.6|15131.6|1
1648719590000|2022-03-31 09:39:50|15133.5|15131.5|15134.5|15132.5|15134.5|15132.5|15133.4|15131.4|0
1648719600000|2022-03-31 09:40:00|15134.4|15132.4|15132.9|15130.9|15134.6|15132.6|15132.9|15130.9|4
1648719610000|2022-03-31 09:40:10|15133.1|15131.1|15133|15131|15133.4|15131.4|15132.4|15130.4|4
1648719620000|2022-03-31 09:40:20|15132.9|15130.9|15133.1|15131.1|15134.4|15132.4|15132.4|15130.4|3
1648719630000|2022-03-31 09:40:30|15133.2|15131.2|15133.5|15131.5|15133.6|15131.6|15133.1|15131.1|3
1648719640000|2022-03-31 09:40:40|15133|15131|15136.1|15134.1|15137.4|15135.4|15132.9|15130.9|31
1648719650000|2022-03-31 09:40:50|15136.2|15134.2|15136|15134|15136.7|15134.7|15135.7|15133.7|9
1648719660000|2022-03-31 09:41:00|15136.1|15134.1|15136.1|15134.1|15136.2|15134.2|15135.4|15133.4|4
1648719670000|2022-03-31 09:41:10|15136.2|15134.2|15136.5|15134.5|15136.7|15134.7|15136|15134|4
1648719680000|2022-03-31 09:41:20|15136.6|15134.6|15137.2|15135.2|15137.2|15135.2|15136.6|15134.6|11
1648719690000|2022-03-31 09:41:30|15137.4|15135.4|15137|15135|15138.2|15136.2|15137|15135|10
1648719700000|2022-03-31 09:41:40|15139.4|15137.4|15138.6|15136.6|15139.9|15137.9|15138.1|15136.1|25
1648719710000|2022-03-31 09:41:50|15138.9|15136.9|15138.7|15136.7|15139.4|15137.4|15138.5|15136.5|7
1648719720000|2022-03-31 09:42:00|15138.6|15136.6|15139.6|15137.6|15139.7|15137.7|15138|15136|4
1648719730000|2022-03-31 09:42:10|15139.5|15137.5|15140.7|15138.7|15140.7|15138.7|15139.4|15137.4|3
1648719740000|2022-03-31 09:42:20|15140.9|15138.9|15140.6|15138.6|15140.9|15138.9|15140.2|15138.2|3
1648719750000|2022-03-31 09:42:30|15140.7|15138.7|15140.4|15138.4|15140.7|15138.7|15140.1|15138.1|2
1648719760000|2022-03-31 09:42:40|15140.5|15138.5|15140.4|15138.4|15140.6|15138.6|15140.2|15138.2|2
1648719770000|2022-03-31 09:42:50|15140.6|15138.6|15140|15138|15140.6|15138.6|15140|15138|2
1648719780000|2022-03-31 09:43:00|15140.2|15138.2|15140.6|15138.6|15140.6|15138.6|15139.4|15137.4|15
1648719790000|2022-03-31 09:43:10|15141.2|15139.2|15141.9|15139.9|15141.9|15139.9|15140.9|15138.9|12
1648719800000|2022-03-31 09:43:20|15141.7|15139.7|15141.6|15139.6|15143.1|15141.1|15141.6|15139.6|21
1648719810000|2022-03-31 09:43:30|15141.7|15139.7|15141.6|15139.6|15141.7|15139.7|15140.9|15138.9|12
1648719820000|2022-03-31 09:43:40|15141.7|15139.7|15141.7|15139.7|15141.9|15139.9|15141.1|15139.1|2
1648719830000|2022-03-31 09:43:50|15141.4|15139.4|15139.9|15137.9|15141.4|15139.4|15139.9|15137.9|7
1648719840000|2022-03-31 09:44:00|15140.2|15138.2|15140|15138|15140.4|15138.4|15139.7|15137.7|2
1648719850000|2022-03-31 09:44:10|15139.9|15137.9|15140.4|15138.4|15141|15139|15139.9|15137.9|13
1648719860000|2022-03-31 09:44:20|15140.5|15138.5|15140.2|15138.2|15140.5|15138.5|15140|15138|10
1648719870000|2022-03-31 09:44:30|15140.1|15138.1|15140.2|15138.2|15140.2|15138.2|15140|15138|1
1648719880000|2022-03-31 09:44:40|15140.4|15138.4|15140.1|15138.1|15140.9|15138.9|15140|15138|7
1648719890000|2022-03-31 09:44:50|15140.2|15138.2|15141|15139|15141|15139|15139.9|15137.9|5
1648719900000|2022-03-31 09:45:00|15141.1|15139.1|15141|15139|15141.2|15139.2|15140.9|15138.9|14
1648719910000|2022-03-31 09:45:10|15140.9|15138.9|15141|15139|15141|15139|15140.5|15138.5|18
1648719920000|2022-03-31 09:45:20|15140.9|15138.9|15142.2|15140.2|15142.5|15140.5|15140.9|15138.9|16
1648719930000|2022-03-31 09:45:30|15142.1|15140.1|15142|15140|15142.6|15140.6|15141.7|15139.7|7
1648719940000|2022-03-31 09:45:40|15142.1|15140.1|15142.5|15140.5|15142.5|15140.5|15142.1|15140.1|4
1648719950000|2022-03-31 09:45:50|15142.4|15140.4|15142.2|15140.2|15142.6|15140.6|15142.2|15140.2|0
1648719960000|2022-03-31 09:46:00|15142.4|15140.4|15142|15140|15142.4|15140.4|15141.4|15139.4|5
1648719970000|2022-03-31 09:46:10|15141.9|15139.9|15142.9|15140.9|15142.9|15140.9|15141.7|15139.7|8
1648719980000|2022-03-31 09:46:20|15143|15141|15142.6|15140.6|15143|15141|15142.2|15140.2|8
1648719990000|2022-03-31 09:46:30|15142.5|15140.5|15141.6|15139.6|15142.7|15140.7|15141.4|15139.4|8
1648720000000|2022-03-31 09:46:40|15141.5|15139.5|15141.2|15139.2|15141.7|15139.7|15141.2|15139.2|1
1648720010000|2022-03-31 09:46:50|15141.1|15139.1|15136.7|15134.7|15141.5|15139.5|15136.5|15134.5|42
1648720020000|2022-03-31 09:47:00|15136.6|15134.6|15136.4|15134.4|15137|15135|15136|15134|24
1648720030000|2022-03-31 09:47:10|15136.2|15134.2|15137.4|15135.4|15138.2|15136.2|15135.9|15133.9|2
1648720040000|2022-03-31 09:47:20|15137.5|15135.5|15137.7|15135.7|15138.1|15136.1|15137.1|15135.1|0
1648720050000|2022-03-31 09:47:30|15137.9|15135.9|15138|15136|15139.4|15137.4|15137.7|15135.7|14
1648720060000|2022-03-31 09:47:40|15138.1|15136.1|15137.7|15135.7|15138.2|15136.2|15137.4|15135.4|0
1648720070000|2022-03-31 09:47:50|15137.9|15135.9|15137.4|15135.4|15138|15136|15137|15135|6
1648720080000|2022-03-31 09:48:00|15137.5|15135.5|15137.5|15135.5|15138.5|15136.5|15137.4|15135.4|3
1648720090000|2022-03-31 09:48:10|15137.6|15135.6|15137.4|15135.4|15138.2|15136.2|15137.1|15135.1|5
1648720100000|2022-03-31 09:48:20|15137.5|15135.5|15137.2|15135.2|15138|15136|15137.1|15135.1|6
1648720110000|2022-03-31 09:48:30|15137.1|15135.1|15136.5|15134.5|15137.1|15135.1|15136.2|15134.2|5
1648720120000|2022-03-31 09:48:40|15136.4|15134.4|15138.4|15136.4|15138.4|15136.4|15136.2|15134.2|3
1648720130000|2022-03-31 09:48:50|15138.2|15136.2|15138.2|15136.2|15138.5|15136.5|15137.7|15135.7|4
1648720140000|2022-03-31 09:49:00|15138.1|15136.1|15138.5|15136.5|15138.5|15136.5|15137.9|15135.9|2
1648720150000|2022-03-31 09:49:10|15138.6|15136.6|15137.6|15135.6|15138.6|15136.6|15136.6|15134.6|5
1648720160000|2022-03-31 09:49:20|15137.7|15135.7|15136.5|15134.5|15137.9|15135.9|15136.5|15134.5|2
1648720170000|2022-03-31 09:49:30|15136.6|15134.6|15136.6|15134.6|15137|15135|15136.5|15134.5|2
1648720180000|2022-03-31 09:49:40|15136.7|15134.7|15137.4|15135.4|15137.6|15135.6|15136.7|15134.7|1
1648720190000|2022-03-31 09:49:50|15137.6|15135.6|15137.5|15135.5|15137.6|15135.6|15136.4|15134.4|1
1648720200000|2022-03-31 09:50:00|15137.4|15135.4|15138.9|15136.9|15139.1|15137.1|15137.2|15135.2|6
1648720210000|2022-03-31 09:50:10|15138.7|15136.7|15138.5|15136.5|15138.9|15136.9|15137.9|15135.9|6
1648720220000|2022-03-31 09:50:20|15138.4|15136.4|15138|15136|15139.1|15137.1|15138|15136|3
1648720230000|2022-03-31 09:50:30|15137.9|15135.9|15136.5|15134.5|15137.9|15135.9|15136.2|15134.2|7
1648720240000|2022-03-31 09:50:40|15136.6|15134.6|15136.6|15134.6|15137|15135|15136.1|15134.1|1
1648720250000|2022-03-31 09:50:50|15136.5|15134.5|15135.9|15133.9|15136.9|15134.9|15135.6|15133.6|3
1648720260000|2022-03-31 09:51:00|15135.7|15133.7|15136.4|15134.4|15136.7|15134.7|15135.5|15133.5|15
1648720270000|2022-03-31 09:51:10|15136.2|15134.2|15137.5|15135.5|15137.7|15135.7|15136.1|15134.1|1
1648720280000|2022-03-31 09:51:20|15137.6|15135.6|15136.6|15134.6|15137.7|15135.7|15136.1|15134.1|1
1648720290000|2022-03-31 09:51:30|15136.5|15134.5|15135.7|15133.7|15136.6|15134.6|15135.4|15133.4|3
1648720300000|2022-03-31 09:51:40|15135.6|15133.6|15135.7|15133.7|15136.9|15134.9|15135.6|15133.6|10
1648720310000|2022-03-31 09:51:50|15135.4|15133.4|15136.1|15134.1|15136.1|15134.1|15134.9|15132.9|9
1648720320000|2022-03-31 09:52:00|15136|15134|15136.6|15134.6|15137.1|15135.1|15135.9|15133.9|7
1648720330000|2022-03-31 09:52:10|15136.5|15134.5|15136|15134|15136.6|15134.6|15135.7|15133.7|0
1648720340000|2022-03-31 09:52:20|15136.1|15134.1|15136.4|15134.4|15136.5|15134.5|15135.9|15133.9|1
1648720350000|2022-03-31 09:52:30|15136.5|15134.5|15135.2|15133.2|15136.5|15134.5|15135.1|15133.1|3
1648720360000|2022-03-31 09:52:40|15135.1|15133.1|15135.2|15133.2|15135.2|15133.2|15135|15133|3
1648720370000|2022-03-31 09:52:50|15135|15133|15135.5|15133.5|15135.6|15133.6|15134|15132|12
1648720380000|2022-03-31 09:53:00|15135.6|15133.6|15134.1|15132.1|15135.6|15133.6|15133.9|15131.9|8
1648720390000|2022-03-31 09:53:10|15134|15132|15133.9|15131.9|15134.1|15132.1|15133.6|15131.6|2
1648720400000|2022-03-31 09:53:20|15134|15132|15135.7|15133.7|15136.1|15134.1|15133.9|15131.9|11
1648720410000|2022-03-31 09:53:30|15135.9|15133.9|15135.9|15133.9|15136.5|15134.5|15135.5|15133.5|9
1648720420000|2022-03-31 09:53:40|15136|15134|15136|15134|15136.5|15134.5|15135.9|15133.9|1
1648720430000|2022-03-31 09:53:50|15136.1|15134.1|15135.4|15133.4|15136.2|15134.2|15135|15133|3
1648720440000|2022-03-31 09:54:00|15135.5|15133.5|15135.9|15133.9|15136|15134|15135.1|15133.1|8
1648720450000|2022-03-31 09:54:10|15135.6|15133.6|15133.6|15131.6|15135.6|15133.6|15133.4|15131.4|17
1648720460000|2022-03-31 09:54:20|15133.5|15131.5|15133.4|15131.4|15134.1|15132.1|15133.2|15131.2|12
1648720470000|2022-03-31 09:54:30|15133.2|15131.2|15134.6|15132.6|15134.6|15132.6|15133.2|15131.2|3
1648720480000|2022-03-31 09:54:40|15133.6|15131.6|15134|15132|15134.5|15132.5|15133.4|15131.4|10
1648720490000|2022-03-31 09:54:50|15134.1|15132.1|15134.4|15132.4|15134.6|15132.6|15133.7|15131.7|13
1648720500000|2022-03-31 09:55:00|15135.2|15133.2|15137.6|15135.6|15137.6|15135.6|15135|15133|6
1648720510000|2022-03-31 09:55:10|15137.5|15135.5|15136.5|15134.5|15137.7|15135.7|15135.2|15133.2|10
1648720520000|2022-03-31 09:55:20|15136.6|15134.6|15136.6|15134.6|15137.2|15135.2|15136.5|15134.5|5
1648720530000|2022-03-31 09:55:30|15137|15135|15137.1|15135.1|15137.4|15135.4|15136.5|15134.5|4
1648720540000|2022-03-31 09:55:40|15137|15135|15135.6|15133.6|15137.4|15135.4|15135.5|15133.5|18
1648720550000|2022-03-31 09:55:50|15135.7|15133.7|15135.6|15133.6|15135.9|15133.9|15134.6|15132.6|6
1648720560000|2022-03-31 09:56:00|15135.7|15133.7|15135.5|15133.5|15136.1|15134.1|15135.4|15133.4|4
1648720570000|2022-03-31 09:56:10|15135.9|15133.9|15135.1|15133.1|15135.9|15133.9|15135|15133|2
1648720580000|2022-03-31 09:56:20|15135|15133|15135.7|15133.7|15135.7|15133.7|15134.7|15132.7|7
1648720590000|2022-03-31 09:56:30|15136|15134|15137.2|15135.2|15137.2|15135.2|15135.7|15133.7|5
1648720600000|2022-03-31 09:56:40|15137.1|15135.1|15136.6|15134.6|15137.6|15135.6|15136.6|15134.6|8
1648720610000|2022-03-31 09:56:50|15136.7|15134.7|15137.4|15135.4|15137.6|15135.6|15136.7|15134.7|2
1648720620000|2022-03-31 09:57:00|15137.2|15135.2|15137.1|15135.1|15137.4|15135.4|15137.1|15135.1|2
1648720630000|2022-03-31 09:57:10|15137|15135|15138|15136|15138|15136|15136.9|15134.9|3
1648720640000|2022-03-31 09:57:20|15137.7|15135.7|15137.9|15135.9|15138.1|15136.1|15137.5|15135.5|6
1648720650000|2022-03-31 09:57:30|15138|15136|15137.4|15135.4|15138.1|15136.1|15137.4|15135.4|5
1648720660000|2022-03-31 09:57:40|15137.6|15135.6|15136.6|15134.6|15137.7|15135.7|15136.6|15134.6|3
1648720670000|2022-03-31 09:57:50|15136.7|15134.7|15136.4|15134.4|15136.9|15134.9|15136.2|15134.2|2
1648720680000|2022-03-31 09:58:00|15136.5|15134.5|15139.4|15137.4|15139.5|15137.5|15136.5|15134.5|9
1648720690000|2022-03-31 09:58:10|15139.1|15137.1|15138.6|15136.6|15139.2|15137.2|15137.9|15135.9|2
1648720700000|2022-03-31 09:58:20|15138.7|15136.7|15137.4|15135.4|15138.9|15136.9|15136.9|15134.9|1
1648720710000|2022-03-31 09:58:30|15137.2|15135.2|15137.4|15135.4|15137.4|15135.4|15136.2|15134.2|5
1648720720000|2022-03-31 09:58:40|15137.2|15135.2|15138.1|15136.1|15138.2|15136.2|15137|15135|57
1648720730000|2022-03-31 09:58:50|15138.2|15136.2|15141.1|15139.1|15141.1|15139.1|15138.2|15136.2|19
1648720740000|2022-03-31 09:59:00|15141|15139|15140.9|15138.9|15142|15140|15139.5|15137.5|22
1648720750000|2022-03-31 09:59:10|15141|15139|15139.2|15137.2|15141|15139|15138|15136|6
1648720760000|2022-03-31 09:59:20|15139.1|15137.1|15139.6|15137.6|15139.6|15137.6|15137.9|15135.9|7
1648720770000|2022-03-31 09:59:30|15139.5|15137.5|15139.6|15137.6|15139.9|15137.9|15139|15137|6
1648720780000|2022-03-31 09:59:40|15139.5|15137.5|15137.5|15135.5|15139.7|15137.7|15137.5|15135.5|3
1648720790000|2022-03-31 09:59:50|15137.4|15135.4|15134.2|15132.2|15137.7|15135.7|15134.1|15132.1|21
1648720800000|2022-03-31 10:00:00|15134.1|15132.1|15139.4|15137.4|15139.5|15137.5|15134.1|15132.1|21
1648720810000|2022-03-31 10:00:10|15139.2|15137.2|15138.5|15136.5|15139.7|15137.7|15137.9|15135.9|8
1648720820000|2022-03-31 10:00:20|15138.1|15136.1|15138.5|15136.5|15138.6|15136.6|15137.5|15135.5|3
1648720830000|2022-03-31 10:00:30|15138.4|15136.4|15138.5|15136.5|15140.5|15138.5|15138.4|15136.4|11
1648720840000|2022-03-31 10:00:40|15138.4|15136.4|15132.6|15130.6|15138.4|15136.4|15132.6|15130.6|17
1648720850000|2022-03-31 10:00:50|15132.7|15130.7|15128.2|15126.2|15132.7|15130.7|15128.1|15126.1|125
1648720860000|2022-03-31 10:01:00|15128.1|15126.1|15129.2|15127.2|15129.2|15127.2|15127|15125|83
1648720870000|2022-03-31 10:01:10|15129|15127|15129.5|15127.5|15129.9|15127.9|15129|15127|7
1648720880000|2022-03-31 10:01:20|15130.2|15128.2|15129.2|15127.2|15130.6|15128.6|15129.2|15127.2|8
1648720890000|2022-03-31 10:01:30|15129.1|15127.1|15129.4|15127.4|15130.2|15128.2|15129.1|15127.1|5
1648720900000|2022-03-31 10:01:40|15129.5|15127.5|15132.7|15130.7|15133|15131|15129.5|15127.5|27
1648720910000|2022-03-31 10:01:50|15132.2|15130.2|15130|15128|15132.4|15130.4|15129.6|15127.6|16
1648720920000|2022-03-31 10:02:00|15130.1|15128.1|15132|15130|15132|15130|15129.9|15127.9|14
1648720930000|2022-03-31 10:02:10|15132.1|15130.1|15131.6|15129.6|15132.5|15130.5|15131.4|15129.4|9
1648720940000|2022-03-31 10:02:20|15131.5|15129.5|15131.5|15129.5|15133.6|15131.6|15131.5|15129.5|12
1648720950000|2022-03-31 10:02:30|15131.4|15129.4|15132.2|15130.2|15132.4|15130.4|15131.1|15129.1|8
1648720960000|2022-03-31 10:02:40|15132.1|15130.1|15131.5|15129.5|15132.4|15130.4|15131.5|15129.5|2
1648720970000|2022-03-31 10:02:50|15131.4|15129.4|15130.2|15128.2|15131.4|15129.4|15130|15128|8
1648720980000|2022-03-31 10:03:00|15129.6|15127.6|15129.6|15127.6|15130.2|15128.2|15129.5|15127.5|8
1648720990000|2022-03-31 10:03:10|15129.7|15127.7|15131.6|15129.6|15131.9|15129.9|15129.7|15127.7|9
1648721000000|2022-03-31 10:03:20|15131.9|15129.9|15131.9|15129.9|15132.2|15130.2|15131.4|15129.4|3
1648721010000|2022-03-31 10:03:30|15132|15130|15130.1|15128.1|15132.1|15130.1|15130|15128|10
1648721020000|2022-03-31 10:03:40|15130.2|15128.2|15130.1|15128.1|15130.6|15128.6|15129.7|15127.7|5
1648721030000|2022-03-31 10:03:50|15130.2|15128.2|15130.5|15128.5|15131.4|15129.4|15130.2|15128.2|3
1648721040000|2022-03-31 10:04:00|15130.6|15128.6|15131.5|15129.5|15131.9|15129.9|15130.2|15128.2|6
1648721050000|2022-03-31 10:04:10|15131.6|15129.6|15132.4|15130.4|15133.6|15131.6|15131.1|15129.1|20
1648721060000|2022-03-31 10:04:20|15132.2|15130.2|15132.4|15130.4|15132.5|15130.5|15130.6|15128.6|10
1648721070000|2022-03-31 10:04:30|15132.2|15130.2|15134.4|15132.4|15135|15133|15132|15130|32
1648721080000|2022-03-31 10:04:40|15134.2|15132.2|15134|15132|15135|15133|15134|15132|5
1648721090000|2022-03-31 10:04:50|15134.1|15132.1|15135.2|15133.2|15135.5|15133.5|15134.1|15132.1|8
1648721100000|2022-03-31 10:05:00|15135.4|15133.4|15135.5|15133.5|15135.7|15133.7|15135.1|15133.1|9
1648721110000|2022-03-31 10:05:10|15135.9|15133.9|15134.7|15132.7|15136.2|15134.2|15133.2|15131.2|11
1648721120000|2022-03-31 10:05:20|15134.6|15132.6|15136.5|15134.5|15136.7|15134.7|15134.6|15132.6|9
1648721130000|2022-03-31 10:05:30|15136.6|15134.6|15138|15136|15138.6|15136.6|15136.4|15134.4|44
1648721140000|2022-03-31 10:05:40|15137.9|15135.9|15138.6|15136.6|15139|15137|15137.9|15135.9|5
1648721150000|2022-03-31 10:05:50|15138.5|15136.5|15139|15137|15139.2|15137.2|15138.4|15136.4|8
1648721160000|2022-03-31 10:06:00|15139.1|15137.1|15140.4|15138.4|15141.1|15139.1|15138.9|15136.9|10
1648721170000|2022-03-31 10:06:10|15140.5|15138.5|15139.5|15137.5|15140.9|15138.9|15139.4|15137.4|9
1648721180000|2022-03-31 10:06:20|15139.6|15137.6|15137.7|15135.7|15139.7|15137.7|15137.5|15135.5|8
1648721190000|2022-03-31 10:06:30|15138.2|15136.2|15138.5|15136.5|15138.6|15136.6|15138|15136|7
1648721200000|2022-03-31 10:06:40|15138.7|15136.7|15138.5|15136.5|15140.7|15138.7|15138|15136|19
1648721210000|2022-03-31 10:06:50|15138.4|15136.4|15137.7|15135.7|15138.5|15136.5|15137.7|15135.7|5
1648721220000|2022-03-31 10:07:00|15137.1|15135.1|15137.5|15135.5|15137.7|15135.7|15135.7|15133.7|15
1648721230000|2022-03-31 10:07:10|15137.4|15135.4|15136|15134|15137.7|15135.7|15135.9|15133.9|2
1648721240000|2022-03-31 10:07:20|15135.9|15133.9|15135.1|15133.1|15136.2|15134.2|15134.2|15132.2|12
1648721250000|2022-03-31 10:07:30|15135|15133|15135.7|15133.7|15136|15134|15134.6|15132.6|1
1648721260000|2022-03-31 10:07:40|15135.6|15133.6|15134|15132|15135.6|15133.6|15134|15132|5
1648721270000|2022-03-31 10:07:50|15133.9|15131.9|15131.9|15129.9|15133.9|15131.9|15131|15129|39
1648721280000|2022-03-31 10:08:00|15132|15130|15132|15130|15132.5|15130.5|15131.1|15129.1|14
1648721290000|2022-03-31 10:08:10|15131.9|15129.9|15134.2|15132.2|15134.4|15132.4|15131.9|15129.9|10
1648721300000|2022-03-31 10:08:20|15134.6|15132.6|15135|15133|15135|15133|15134.2|15132.2|0
1648721310000|2022-03-31 10:08:30|15134.9|15132.9|15134.9|15132.9|15135.1|15133.1|15134.6|15132.6|4
1648721320000|2022-03-31 10:08:40|15135|15133|15134.4|15132.4|15135|15133|15133.5|15131.5|7
1648721330000|2022-03-31 10:08:50|15134.2|15132.2|15134.6|15132.6|15134.6|15132.6|15134.1|15132.1|0
1648721340000|2022-03-31 10:09:00|15134.5|15132.5|15135.5|15133.5|15135.5|15133.5|15134.2|15132.2|3
1648721350000|2022-03-31 10:09:10|15135.6|15133.6|15134.4|15132.4|15136.5|15134.5|15134.4|15132.4|3
1648721360000|2022-03-31 10:09:20|15134.2|15132.2|15134.4|15132.4|15134.4|15132.4|15133.4|15131.4|6
1648721370000|2022-03-31 10:09:30|15134.6|15132.6|15133.6|15131.6|15134.6|15132.6|15131.9|15129.9|28
1648721380000|2022-03-31 10:09:40|15133.7|15131.7|15133.7|15131.7|15134.4|15132.4|15132.9|15130.9|5
1648721390000|2022-03-31 10:09:50|15133.9|15131.9|15134.1|15132.1|15134.4|15132.4|15133.6|15131.6|1
1648721400000|2022-03-31 10:10:00|15134.2|15132.2|15135.2|15133.2|15135.4|15133.4|15133.9|15131.9|7
1648721410000|2022-03-31 10:10:10|15135.1|15133.1|15135.1|15133.1|15135.7|15133.7|15134.7|15132.7|3
1648721420000|2022-03-31 10:10:20|15135|15133|15136|15134|15136|15134|15134.5|15132.5|6
1648721430000|2022-03-31 10:10:30|15135.9|15133.9|15136.2|15134.2|15136.6|15134.6|15135.6|15133.6|3
1648721440000|2022-03-31 10:10:40|15136.1|15134.1|15134.1|15132.1|15136.2|15134.2|15134.1|15132.1|13
1648721450000|2022-03-31 10:10:50|15134.2|15132.2|15133.6|15131.6|15134.9|15132.9|15133.4|15131.4|6
1648721460000|2022-03-31 10:11:00|15133.5|15131.5|15132.1|15130.1|15133.9|15131.9|15132.1|15130.1|4
1648721470000|2022-03-31 10:11:10|15131.9|15129.9|15131|15129|15131.9|15129.9|15131|15129|11
1648721480000|2022-03-31 10:11:20|15131.1|15129.1|15131|15129|15131.1|15129.1|15131|15129|0
1648721490000|2022-03-31 10:11:30|15131.1|15129.1|15130.6|15128.6|15131.1|15129.1|15130.5|15128.5|5
1648721500000|2022-03-31 10:11:40|15130.5|15128.5|15127.9|15125.9|15130.6|15128.6|15127.9|15125.9|37
1648721510000|2022-03-31 10:11:50|15127.7|15125.7|15127.5|15125.5|15128.2|15126.2|15127.4|15125.4|12
1648721520000|2022-03-31 10:12:00|15127.4|15125.4|15128.4|15126.4|15128.5|15126.5|15127|15125|14
1648721530000|2022-03-31 10:12:10|15128.5|15126.5|15129.5|15127.5|15132|15130|15128.5|15126.5|13
1648721540000|2022-03-31 10:12:20|15129.4|15127.4|15130.1|15128.1|15130.4|15128.4|15129.4|15127.4|3
1648721550000|2022-03-31 10:12:30|15130.2|15128.2|15131.2|15129.2|15131.2|15129.2|15130.2|15128.2|3
1648721560000|2022-03-31 10:12:40|15131|15129|15131.1|15129.1|15131.2|15129.2|15130.2|15128.2|6
1648721570000|2022-03-31 10:12:50|15131|15129|15131.2|15129.2|15131.6|15129.6|15131|15129|4
1648721580000|2022-03-31 10:13:00|15131.4|15129.4|15130.6|15128.6|15131.4|15129.4|15130.6|15128.6|3
1648721590000|2022-03-31 10:13:10|15130.7|15128.7|15130.5|15128.5|15131|15129|15130.4|15128.4|4
1648721600000|2022-03-31 10:13:20|15130.7|15128.7|15131|15129|15131.2|15129.2|15130.7|15128.7|1
1648721610000|2022-03-31 10:13:30|15130.4|15128.4|15130.2|15128.2|15130.9|15128.9|15130.2|15128.2|5
1648721620000|2022-03-31 10:13:40|15130.1|15128.1|15129|15127|15130.2|15128.2|15129|15127|5
1648721630000|2022-03-31 10:13:50|15129.2|15127.2|15129|15127|15129.5|15127.5|15128.9|15126.9|2
1648721640000|2022-03-31 10:14:00|15128.9|15126.9|15129.2|15127.2|15130.1|15128.1|15128.5|15126.5|5
1648721650000|2022-03-31 10:14:10|15129.1|15127.1|15128.7|15126.7|15129.1|15127.1|15128.4|15126.4|8
1648721660000|2022-03-31 10:14:20|15128.9|15126.9|15130.1|15128.1|15130.9|15128.9|15128.6|15126.6|13
1648721670000|2022-03-31 10:14:30|15130.2|15128.2|15127.9|15125.9|15130.4|15128.4|15127.6|15125.6|13
1648721680000|2022-03-31 10:14:40|15127.7|15125.7|15127.6|15125.6|15128.6|15126.6|15127.5|15125.5|5
1648721690000|2022-03-31 10:14:50|15127.9|15125.9|15128.6|15126.6|15128.9|15126.9|15126.9|15124.9|17
1648721700000|2022-03-31 10:15:00|15128.7|15126.7|15127.9|15125.9|15128.9|15126.9|15127.2|15125.2|12
1648721710000|2022-03-31 10:15:10|15127.7|15125.7|15132.1|15130.1|15132.5|15130.5|15127.7|15125.7|21
1648721720000|2022-03-31 10:15:20|15132.2|15130.2|15133.2|15131.2|15133.4|15131.4|15131.9|15129.9|9
1648721730000|2022-03-31 10:15:30|15133.1|15131.1|15133.7|15131.7|15134.1|15132.1|15131.9|15129.9|13
1648721740000|2022-03-31 10:15:40|15133.9|15131.9|15131.9|15129.9|15134.4|15132.4|15131.9|15129.9|14
1648721750000|2022-03-31 10:15:50|15131.7|15129.7|15129.5|15127.5|15132|15130|15129.1|15127.1|16
1648721760000|2022-03-31 10:16:00|15129.6|15127.6|15128.7|15126.7|15130.1|15128.1|15128|15126|39
1648721770000|2022-03-31 10:16:10|15128.6|15126.6|15127.2|15125.2|15128.6|15126.6|15126.2|15124.2|22
1648721780000|2022-03-31 10:16:20|15127.4|15125.4|15127.2|15125.2|15127.7|15125.7|15127|15125|4
1648721790000|2022-03-31 10:16:30|15127.4|15125.4|15128|15126|15128.4|15126.4|15127.4|15125.4|18
1648721800000|2022-03-31 10:16:40|15128.1|15126.1|15131.9|15129.9|15132.5|15130.5|15128|15126|16
1648721810000|2022-03-31 10:16:50|15131.6|15129.6|15131|15129|15132.5|15130.5|15131|15129|8
1648721820000|2022-03-31 10:17:00|15131.1|15129.1|15132.1|15130.1|15132.5|15130.5|15131.1|15129.1|3
1648721830000|2022-03-31 10:17:10|15131.9|15129.9|15130.9|15128.9|15131.9|15129.9|15130|15128|8
1648721840000|2022-03-31 10:17:20|15130.7|15128.7|15130.2|15128.2|15131|15129|15129.7|15127.7|4
1648721850000|2022-03-31 10:17:30|15130.4|15128.4|15130.6|15128.6|15130.6|15128.6|15129.1|15127.1|8
1648721860000|2022-03-31 10:17:40|15130.5|15128.5|15129.9|15127.9|15130.6|15128.6|15129.2|15127.2|0
1648721870000|2022-03-31 10:17:50|15130|15128|15129.2|15127.2|15130.1|15128.1|15128|15126|10
1648721880000|2022-03-31 10:18:00|15129.4|15127.4|15129|15127|15129.4|15127.4|15129|15127|0
1648721890000|2022-03-31 10:18:10|15129.1|15127.1|15125.5|15123.5|15129.2|15127.2|15125.5|15123.5|64
1648721900000|2022-03-31 10:18:20|15125|15123|15124.1|15122.1|15125|15123|15122.6|15120.6|116
1648721910000|2022-03-31 10:18:30|15124.2|15122.2|15123.1|15121.1|15125.4|15123.4|15123|15121|56
1648721920000|2022-03-31 10:18:40|15123.2|15121.2|15122.6|15120.6|15123.6|15121.6|15122.6|15120.6|17
1648721930000|2022-03-31 10:18:50|15122.7|15120.7|15125.4|15123.4|15126.5|15124.5|15122.6|15120.6|31
1648721940000|2022-03-31 10:19:00|15125.5|15123.5|15127.2|15125.2|15127.4|15125.4|15125.2|15123.2|10
1648721950000|2022-03-31 10:19:10|15127.1|15125.1|15124.9|15122.9|15127.1|15125.1|15123|15121|37
1648721960000|2022-03-31 10:19:20|15124.7|15122.7|15124.1|15122.1|15125.1|15123.1|15123.1|15121.1|8
1648721970000|2022-03-31 10:19:30|15124|15122|15123.6|15121.6|15124.5|15122.5|15123.2|15121.2|5
1648721980000|2022-03-31 10:19:40|15123.9|15121.9|15123.1|15121.1|15124.1|15122.1|15123|15121|8
1648721990000|2022-03-31 10:19:50|15123.2|15121.2|15119.7|15117.7|15123.2|15121.2|15116.6|15114.6|182
1648722000000|2022-03-31 10:20:00|15119.9|15117.9|15117.4|15115.4|15120|15118|15116.4|15114.4|49
1648722010000|2022-03-31 10:20:10|15117.2|15115.2|15116|15114|15117.4|15115.4|15114.7|15112.7|49
1648722020000|2022-03-31 10:20:20|15116.1|15114.1|15118|15116|15118.1|15116.1|15116|15114|48
1648722030000|2022-03-31 10:20:30|15118.5|15116.5|15118.2|15116.2|15119.5|15117.5|15117.7|15115.7|29
1648722040000|2022-03-31 10:20:40|15118.1|15116.1|15118.5|15116.5|15119.2|15117.2|15117.7|15115.7|7
1648722050000|2022-03-31 10:20:50|15118.6|15116.6|15116|15114|15119.1|15117.1|15115.9|15113.9|46
1648722060000|2022-03-31 10:21:00|15116.6|15114.6|15117.6|15115.6|15118.5|15116.5|15115.2|15113.2|31
1648722070000|2022-03-31 10:21:10|15117.7|15115.7|15117.9|15115.9|15118.1|15116.1|15116.5|15114.5|5
1648722080000|2022-03-31 10:21:20|15118|15116|15117.6|15115.6|15118.2|15116.2|15117|15115|8
1648722090000|2022-03-31 10:21:30|15117.7|15115.7|15117.7|15115.7|15118.1|15116.1|15117.6|15115.6|3
1648722100000|2022-03-31 10:21:40|15117.9|15115.9|15118.1|15116.1|15118.2|15116.2|15117.5|15115.5|20
1648722110000|2022-03-31 10:21:50|15118.4|15116.4|15118.7|15116.7|15119.5|15117.5|15118|15116|16
1648722120000|2022-03-31 10:22:00|15119.1|15117.1|15117.2|15115.2|15119.1|15117.1|15117.1|15115.1|14
1648722130000|2022-03-31 10:22:10|15117.4|15115.4|15115.6|15113.6|15118.2|15116.2|15115.5|15113.5|6
1648722140000|2022-03-31 10:22:20|15115.5|15113.5|15116.2|15114.2|15117.4|15115.4|15115.5|15113.5|11
1648722150000|2022-03-31 10:22:30|15116.1|15114.1|15118.5|15116.5|15118.9|15116.9|15116.1|15114.1|9
1648722160000|2022-03-31 10:22:40|15118.4|15116.4|15119.4|15117.4|15119.5|15117.5|15118.1|15116.1|7
1648722170000|2022-03-31 10:22:50|15119.5|15117.5|15119.2|15117.2|15119.7|15117.7|15119.2|15117.2|10
1648722180000|2022-03-31 10:23:00|15119.4|15117.4|15117.9|15115.9|15119.4|15117.4|15117.7|15115.7|5
1648722190000|2022-03-31 10:23:10|15118.1|15116.1|15119.2|15117.2|15119.4|15117.4|15118.1|15116.1|6
1648722200000|2022-03-31 10:23:20|15119.1|15117.1|15121.4|15119.4|15121.5|15119.5|15118.9|15116.9|20
1648722210000|2022-03-31 10:23:30|15121.5|15119.5|15122.4|15120.4|15122.6|15120.6|15121.1|15119.1|8
1648722220000|2022-03-31 10:23:40|15122.5|15120.5|15119.7|15117.7|15122.5|15120.5|15119|15117|55
1648722230000|2022-03-31 10:23:50|15119.6|15117.6|15120.1|15118.1|15120.4|15118.4|15119.6|15117.6|4
1648722240000|2022-03-31 10:24:00|15120.2|15118.2|15121.2|15119.2|15121.2|15119.2|15120.2|15118.2|1
1648722250000|2022-03-31 10:24:10|15120.6|15118.6|15121.1|15119.1|15121.7|15119.7|15120.6|15118.6|5
1648722260000|2022-03-31 10:24:20|15121|15119|15120.2|15118.2|15121.4|15119.4|15120.1|15118.1|19
1648722270000|2022-03-31 10:24:30|15120.4|15118.4|15125|15123|15125.5|15123.5|15120.2|15118.2|49
1648722280000|2022-03-31 10:24:40|15125.1|15123.1|15124.5|15122.5|15125.4|15123.4|15124.4|15122.4|16
1648722290000|2022-03-31 10:24:50|15124.4|15122.4|15124.1|15122.1|15124.5|15122.5|15122.5|15120.5|10
1648722300000|2022-03-31 10:25:00|15123.9|15121.9|15126.2|15124.2|15126.2|15124.2|15123.9|15121.9|18
1648722310000|2022-03-31 10:25:10|15126.1|15124.1|15127.1|15125.1|15127.1|15125.1|15124.7|15122.7|28
1648722320000|2022-03-31 10:25:20|15127|15125|15126.6|15124.6|15128|15126|15126.5|15124.5|20
1648722330000|2022-03-31 10:25:30|15126.5|15124.5|15123.7|15121.7|15126.5|15124.5|15123.7|15121.7|23
1648722340000|2022-03-31 10:25:40|15123.9|15121.9|15124.1|15122.1|15124.2|15122.2|15123.7|15121.7|4
1648722350000|2022-03-31 10:25:50|15124|15122|15125.1|15123.1|15125.2|15123.2|15124|15122|14
1648722360000|2022-03-31 10:26:00|15125|15123|15126|15124|15126.5|15124.5|15125|15123|5
1648722370000|2022-03-31 10:26:10|15126.1|15124.1|15126.9|15124.9|15127|15125|15125.7|15123.7|13
1648722380000|2022-03-31 10:26:20|15126.7|15124.7|15125.4|15123.4|15126.9|15124.9|15125.4|15123.4|3
1648722390000|2022-03-31 10:26:30|15125.5|15123.5|15124|15122|15125.5|15123.5|15123.9|15121.9|9
1648722400000|2022-03-31 10:26:40|15123.9|15121.9|15122.7|15120.7|15124.1|15122.1|15122.2|15120.2|22
1648722410000|2022-03-31 10:26:50|15123.1|15121.1|15122.9|15120.9|15123.4|15121.4|15122.9|15120.9|6
1648722420000|2022-03-31 10:27:00|15122.7|15120.7|15122.7|15120.7|15123.2|15121.2|15122.7|15120.7|2
1648722430000|2022-03-31 10:27:10|15122.9|15120.9|15122.9|15120.9|15123.1|15121.1|15122.9|15120.9|6
1648722440000|2022-03-31 10:27:20|15122.7|15120.7|15124|15122|15124.5|15122.5|15122.7|15120.7|16
1648722450000|2022-03-31 10:27:30|15124.5|15122.5|15126.5|15124.5|15126.5|15124.5|15124.2|15122.2|5
1648722460000|2022-03-31 10:27:40|15126.4|15124.4|15125.2|15123.2|15126.5|15124.5|15125|15123|13
1648722470000|2022-03-31 10:27:50|15125.4|15123.4|15125.6|15123.6|15125.7|15123.7|15124|15122|2
1648722480000|2022-03-31 10:28:00|15125.5|15123.5|15125.1|15123.1|15125.6|15123.6|15124.5|15122.5|4
1648722490000|2022-03-31 10:28:10|15124.9|15122.9|15123.7|15121.7|15125.1|15123.1|15123.6|15121.6|7
1648722500000|2022-03-31 10:28:20|15123.9|15121.9|15124.4|15122.4|15124.5|15122.5|15123.7|15121.7|8
1648722510000|2022-03-31 10:28:30|15124.2|15122.2|15122.7|15120.7|15124.5|15122.5|15122.6|15120.6|18
1648722520000|2022-03-31 10:28:40|15122.6|15120.6|15122.2|15120.2|15123.1|15121.1|15122.1|15120.1|6
1648722530000|2022-03-31 10:28:50|15122.1|15120.1|15122.2|15120.2|15122.2|15120.2|15122.1|15120.1|0
1648722540000|2022-03-31 10:29:00|15122.7|15120.7|15124.4|15122.4|15124.4|15122.4|15122.6|15120.6|2
1648722550000|2022-03-31 10:29:10|15124.2|15122.2|15123|15121|15124.2|15122.2|15123|15121|4
1648722560000|2022-03-31 10:29:20|15123.1|15121.1|15121.2|15119.2|15123.7|15121.7|15121.2|15119.2|15
1648722570000|2022-03-31 10:29:30|15121.1|15119.1|15127.4|15125.4|15127.6|15125.6|15121.1|15119.1|46
1648722580000|2022-03-31 10:29:40|15127.2|15125.2|15125.5|15123.5|15127.4|15125.4|15124.2|15122.2|11
1648722590000|2022-03-31 10:29:50|15125.1|15123.1|15126.4|15124.4|15126.4|15124.4|15125|15123|5
1648722600000|2022-03-31 10:30:00|15126.5|15124.5|15126.1|15124.1|15127.2|15125.2|15125.5|15123.5|7
1648722610000|2022-03-31 10:30:10|15126.2|15124.2|15127.2|15125.2|15127.4|15125.4|15126.1|15124.1|4
1648722620000|2022-03-31 10:30:20|15127.4|15125.4|15127.5|15125.5|15127.6|15125.6|15126.9|15124.9|3
1648722630000|2022-03-31 10:30:30|15127.4|15125.4|15126.6|15124.6|15127.5|15125.5|15126.6|15124.6|18
1648722640000|2022-03-31 10:30:40|15126.5|15124.5|15126.9|15124.9|15127.1|15125.1|15124.4|15122.4|24
1648722650000|2022-03-31 10:30:50|15126.7|15124.7|15126.4|15124.4|15126.9|15124.9|15126.2|15124.2|2
1648722660000|2022-03-31 10:31:00|15126.6|15124.6|15125.6|15123.6|15126.7|15124.7|15124.6|15122.6|10
1648722670000|2022-03-31 10:31:10|15125.5|15123.5|15124.9|15122.9|15126|15124|15124.2|15122.2|19
1648722680000|2022-03-31 10:31:20|15124.7|15122.7|15125.4|15123.4|15125.4|15123.4|15124.6|15122.6|1
1648722690000|2022-03-31 10:31:30|15125.2|15123.2|15125.4|15123.4|15125.5|15123.5|15125|15123|4
1648722700000|2022-03-31 10:31:40|15125.2|15123.2|15123.9|15121.9|15125.6|15123.6|15123.5|15121.5|27
1648722710000|2022-03-31 10:31:50|15123.7|15121.7|15123.7|15121.7|15123.9|15121.9|15123.5|15121.5|2
1648722720000|2022-03-31 10:32:00|15123.6|15121.6|15123.5|15121.5|15124.2|15122.2|15123.5|15121.5|2
1648722730000|2022-03-31 10:32:10|15123.4|15121.4|15123.5|15121.5|15123.6|15121.6|15123.2|15121.2|2
1648722740000|2022-03-31 10:32:20|15123.6|15121.6|15124.6|15122.6|15125.1|15123.1|15123.6|15121.6|4
1648722750000|2022-03-31 10:32:30|15124.7|15122.7|15124.6|15122.6|15125.1|15123.1|15124.2|15122.2|3
1648722760000|2022-03-31 10:32:40|15124.7|15122.7|15123.5|15121.5|15125|15123|15123.5|15121.5|3
1648722770000|2022-03-31 10:32:50|15122.4|15120.4|15125.4|15123.4|15125.4|15123.4|15122.1|15120.1|11
1648722780000|2022-03-31 10:33:00|15125.5|15123.5|15125|15123|15125.9|15123.9|15124.9|15122.9|7
1648722790000|2022-03-31 10:33:10|15125.1|15123.1|15123.9|15121.9|15125.9|15123.9|15123.9|15121.9|3
1648722800000|2022-03-31 10:33:20|15123.6|15121.6|15123.6|15121.6|15124.4|15122.4|15123.2|15121.2|3
1648722810000|2022-03-31 10:33:30|15123.5|15121.5|15126.4|15124.4|15126.6|15124.6|15123.5|15121.5|4
1648722820000|2022-03-31 10:33:40|15126.2|15124.2|15125.2|15123.2|15126.4|15124.4|15124.2|15122.2|14
1648722830000|2022-03-31 10:33:50|15125.4|15123.4|15123.4|15121.4|15125.4|15123.4|15122.5|15120.5|17
1648722840000|2022-03-31 10:34:00|15123.2|15121.2|15122|15120|15123.2|15121.2|15121.9|15119.9|13
1648722850000|2022-03-31 10:34:10|15122.1|15120.1|15123.4|15121.4|15123.5|15121.5|15122|15120|7
1648722860000|2022-03-31 10:34:20|15123.5|15121.5|15122.7|15120.7|15123.5|15121.5|15122.7|15120.7|3
1648722870000|2022-03-31 10:34:30|15122.6|15120.6|15123.4|15121.4|15123.7|15121.7|15122.1|15120.1|4
1648722880000|2022-03-31 10:34:40|15123.6|15121.6|15124|15122|15124.5|15122.5|15123.4|15121.4|3
1648722890000|2022-03-31 10:34:50|15124.1|15122.1|15124.1|15122.1|15124.7|15122.7|15123.7|15121.7|4
1648722900000|2022-03-31 10:35:00|15124.2|15122.2|15124.1|15122.1|15125.7|15123.7|15123.9|15121.9|10
1648722910000|2022-03-31 10:35:10|15124|15122|15124.1|15122.1|15124.5|15122.5|15123.9|15121.9|2
1648722920000|2022-03-31 10:35:20|15124|15122|15123.6|15121.6|15124.2|15122.2|15123.6|15121.6|2
1648722930000|2022-03-31 10:35:30|15123.7|15121.7|15126|15124|15127.4|15125.4|15123.6|15121.6|9
1648722940000|2022-03-31 10:35:40|15125.4|15123.4|15125.2|15123.2|15125.7|15123.7|15123|15121|23
1648722950000|2022-03-31 10:35:50|15125.4|15123.4|15125.9|15123.9|15126.1|15124.1|15125.2|15123.2|4
1648722960000|2022-03-31 10:36:00|15126.1|15124.1|15125.7|15123.7|15126.5|15124.5|15125.6|15123.6|3
1648722970000|2022-03-31 10:36:10|15125.9|15123.9|15128.1|15126.1|15128.5|15126.5|15125.7|15123.7|13
1648722980000|2022-03-31 10:36:20|15128|15126|15130.9|15128.9|15131.5|15129.5|15128|15126|56
1648722990000|2022-03-31 10:36:30|15130.2|15128.2|15132.2|15130.2|15133.6|15131.6|15130.2|15128.2|46
1648723000000|2022-03-31 10:36:40|15132.1|15130.1|15132.6|15130.6|15134.2|15132.2|15132|15130|25
1648723010000|2022-03-31 10:36:50|15132.7|15130.7|15133.1|15131.1|15133.6|15131.6|15132.6|15130.6|7
1648723020000|2022-03-31 10:37:00|15133.2|15131.2|15132.1|15130.1|15133.4|15131.4|15132.1|15130.1|7
1648723030000|2022-03-31 10:37:10|15132|15130|15128.9|15126.9|15132.2|15130.2|15127.2|15125.2|33
1648723040000|2022-03-31 10:37:20|15129|15127|15129.1|15127.1|15130|15128|15128.5|15126.5|11
1648723050000|2022-03-31 10:37:30|15129.2|15127.2|15129.9|15127.9|15129.9|15127.9|15129|15127|10
1648723060000|2022-03-31 10:37:40|15129.7|15127.7|15131.4|15129.4|15131.6|15129.6|15129.1|15127.1|11
1648723070000|2022-03-31 10:37:50|15131.5|15129.5|15130.9|15128.9|15131.6|15129.6|15130.7|15128.7|2
1648723080000|2022-03-31 10:38:00|15131.1|15129.1|15131.4|15129.4|15132.1|15130.1|15131|15129|8
1648723090000|2022-03-31 10:38:10|15131.1|15129.1|15132.9|15130.9|15132.9|15130.9|15131|15129|11
1648723100000|2022-03-31 10:38:20|15132.7|15130.7|15131.4|15129.4|15132.9|15130.9|15130|15128|17
1648723110000|2022-03-31 10:38:30|15131.2|15129.2|15129.6|15127.6|15131.2|15129.2|15128.9|15126.9|7
1648723120000|2022-03-31 10:38:40|15129.7|15127.7|15121|15119|15129.7|15127.7|15121|15119|73
1648723130000|2022-03-31 10:38:50|15121.1|15119.1|15119.2|15117.2|15121.2|15119.2|15118|15116|82
1648723140000|2022-03-31 10:39:00|15119.4|15117.4|15121.9|15119.9|15121.9|15119.9|15119.4|15117.4|28
1648723150000|2022-03-31 10:39:10|15122.2|15120.2|15121.5|15119.5|15122.6|15120.6|15120.2|15118.2|17
1648723160000|2022-03-31 10:39:20|15121.6|15119.6|15122.6|15120.6|15122.7|15120.7|15121.1|15119.1|30
1648723170000|2022-03-31 10:39:30|15122.7|15120.7|15124|15122|15125|15123|15122.6|15120.6|12
1648723180000|2022-03-31 10:39:40|15123.9|15121.9|15123.7|15121.7|15124.1|15122.1|15123.5|15121.5|1
1648723190000|2022-03-31 10:39:50|15123.6|15121.6|15123|15121|15123.7|15121.7|15122.9|15120.9|4
1648723200000|2022-03-31 10:40:00|15123.1|15121.1|15123.5|15121.5|15124.5|15122.5|15123.1|15121.1|10
1648723210000|2022-03-31 10:40:10|15123.1|15121.1|15125|15123|15125.1|15123.1|15122.9|15120.9|7
1648723220000|2022-03-31 10:40:20|15124.9|15122.9|15120.1|15118.1|15125.4|15123.4|15119.7|15117.7|29
1648723230000|2022-03-31 10:40:30|15120.2|15118.2|15121.7|15119.7|15121.7|15119.7|15120.2|15118.2|19
1648723240000|2022-03-31 10:40:40|15121.6|15119.6|15123.4|15121.4|15124.4|15122.4|15121.1|15119.1|8
1648723250000|2022-03-31 10:40:50|15123.2|15121.2|15123.2|15121.2|15123.9|15121.9|15122.4|15120.4|9
1648723260000|2022-03-31 10:41:00|15123.6|15121.6|15124.6|15122.6|15125.5|15123.5|15123.4|15121.4|22
1648723270000|2022-03-31 10:41:10|15124.7|15122.7|15125.2|15123.2|15125.2|15123.2|15124.6|15122.6|3
1648723280000|2022-03-31 10:41:20|15125.4|15123.4|15125.1|15123.1|15125.4|15123.4|15125|15123|2
1648723290000|2022-03-31 10:41:30|15125.2|15123.2|15125.1|15123.1|15125.4|15123.4|15125.1|15123.1|1
1648723300000|2022-03-31 10:41:40|15125.2|15123.2|15124.6|15122.6|15125.6|15123.6|15124.2|15122.2|10
1648723310000|2022-03-31 10:41:50|15124.7|15122.7|15125|15123|15125.5|15123.5|15123.7|15121.7|32
1648723320000|2022-03-31 10:42:00|15125.1|15123.1|15125.9|15123.9|15125.9|15123.9|15124.4|15122.4|4
1648723330000|2022-03-31 10:42:10|15125.7|15123.7|15125.9|15123.9|15126.4|15124.4|15125.4|15123.4|6
1648723340000|2022-03-31 10:42:20|15126.1|15124.1|15128|15126|15128|15126|15125.7|15123.7|13
1648723350000|2022-03-31 10:42:30|15128.1|15126.1|15126.9|15124.9|15128.1|15126.1|15126.6|15124.6|9
1648723360000|2022-03-31 10:42:40|15127.4|15125.4|15127.6|15125.6|15127.9|15125.9|15127.1|15125.1|1
1648723370000|2022-03-31 10:42:50|15127.7|15125.7|15127|15125|15127.9|15125.9|15126.9|15124.9|12
1648723380000|2022-03-31 10:43:00|15127.1|15125.1|15126.6|15124.6|15128|15126|15126.6|15124.6|8
1648723390000|2022-03-31 10:43:10|15125.6|15123.6|15127.1|15125.1|15127.2|15125.2|15124.5|15122.5|8
1648723400000|2022-03-31 10:43:20|15127.2|15125.2|15124.2|15122.2|15127.5|15125.5|15124|15122|9
1648723410000|2022-03-31 10:43:30|15125|15123|15124.6|15122.6|15125.1|15123.1|15124.2|15122.2|9
1648723420000|2022-03-31 10:43:40|15124.7|15122.7|15125.7|15123.7|15126|15124|15124.4|15122.4|8
1648723430000|2022-03-31 10:43:50|15125|15123|15125|15123|15125.2|15123.2|15124.9|15122.9|1
1648723440000|2022-03-31 10:44:00|15125.1|15123.1|15124.9|15122.9|15125.7|15123.7|15124.6|15122.6|3
1648723450000|2022-03-31 10:44:10|15124.7|15122.7|15124.6|15122.6|15125|15123|15124.5|15122.5|1
1648723460000|2022-03-31 10:44:20|15124.5|15122.5|15124.6|15122.6|15124.6|15122.6|15123.4|15121.4|12
1648723470000|2022-03-31 10:44:30|15124.5|15122.5|15125.7|15123.7|15125.7|15123.7|15124.1|15122.1|7
1648723480000|2022-03-31 10:44:40|15125.6|15123.6|15124.6|15122.6|15125.6|15123.6|15124.5|15122.5|12
1648723490000|2022-03-31 10:44:50|15124.5|15122.5|15123.2|15121.2|15124.6|15122.6|15123.2|15121.2|3
1648723500000|2022-03-31 10:45:00|15123.4|15121.4|15123.7|15121.7|15124.9|15122.9|15122.6|15120.6|16
1648723510000|2022-03-31 10:45:10|15123.9|15121.9|15122.7|15120.7|15124.2|15122.2|15122.7|15120.7|5
1648723520000|2022-03-31 10:45:20|15122.9|15120.9|15123.9|15121.9|15124|15122|15122.6|15120.6|1
1648723530000|2022-03-31 10:45:30|15123.7|15121.7|15124|15122|15124.9|15122.9|15123.6|15121.6|11
1648723540000|2022-03-31 10:45:40|15123.9|15121.9|15123.7|15121.7|15124.2|15122.2|15123.5|15121.5|2
1648723550000|2022-03-31 10:45:50|15123.6|15121.6|15124.4|15122.4|15124.6|15122.6|15123.6|15121.6|1
1648723560000|2022-03-31 10:46:00|15124.5|15122.5|15121.7|15119.7|15124.5|15122.5|15121.1|15119.1|15
1648723570000|2022-03-31 10:46:10|15121.9|15119.9|15122.9|15120.9|15123.6|15121.6|15121.7|15119.7|6
1648723580000|2022-03-31 10:46:20|15123|15121|15122.7|15120.7|15123.2|15121.2|15122.6|15120.6|1
1648723590000|2022-03-31 10:46:30|15122.9|15120.9|15125.2|15123.2|15125.6|15123.6|15122.9|15120.9|18
1648723600000|2022-03-31 10:46:40|15125|15123|15123.2|15121.2|15125|15123|15123|15121|22
1648723610000|2022-03-31 10:46:50|15123.4|15121.4|15123.2|15121.2|15123.4|15121.4|15123.2|15121.2|8
1648723620000|2022-03-31 10:47:00|15123.1|15121.1|15126.2|15124.2|15126.2|15124.2|15122.9|15120.9|86
1648723630000|2022-03-31 10:47:10|15126.5|15124.5|15127.5|15125.5|15128.2|15126.2|15126.1|15124.1|12
1648723640000|2022-03-31 10:47:20|15127.4|15125.4|15127.4|15125.4|15128|15126|15126.6|15124.6|6
1648723650000|2022-03-31 10:47:30|15127.2|15125.2|15126.9|15124.9|15127.5|15125.5|15126.4|15124.4|2
1648723660000|2022-03-31 10:47:40|15127|15125|15127.1|15125.1|15127.7|15125.7|15126.9|15124.9|10
1648723670000|2022-03-31 10:47:50|15127.2|15125.2|15127.7|15125.7|15127.7|15125.7|15127|15125|4
1648723680000|2022-03-31 10:48:00|15127.9|15125.9|15127.5|15125.5|15128.4|15126.4|15126.7|15124.7|10
1648723690000|2022-03-31 10:48:10|15127.4|15125.4|15128|15126|15128.5|15126.5|15126.6|15124.6|14
1648723700000|2022-03-31 10:48:20|15128.1|15126.1|15126.6|15124.6|15128.2|15126.2|15126.6|15124.6|38
1648723710000|2022-03-31 10:48:30|15126.7|15124.7|15122.5|15120.5|15126.9|15124.9|15122.4|15120.4|20
1648723720000|2022-03-31 10:48:40|15122.4|15120.4|15122.5|15120.5|15123.5|15121.5|15122.4|15120.4|6
1648723730000|2022-03-31 10:48:50|15122.6|15120.6|15122|15120|15122.9|15120.9|15121.6|15119.6|8
1648723740000|2022-03-31 10:49:00|15122.1|15120.1|15122.6|15120.6|15122.9|15120.9|15122|15120|6
1648723750000|2022-03-31 10:49:10|15122.7|15120.7|15121.2|15119.2|15123.2|15121.2|15121.2|15119.2|5
1648723760000|2022-03-31 10:49:20|15121.7|15119.7|15121.1|15119.1|15121.7|15119.7|15121.1|15119.1|11
1648723770000|2022-03-31 10:49:30|15120.7|15118.7|15120.5|15118.5|15122|15120|15119.7|15117.7|20
1648723780000|2022-03-31 10:49:40|15120.6|15118.6|15121|15119|15121.1|15119.1|15120.4|15118.4|14
1648723790000|2022-03-31 10:49:50|15121.1|15119.1|15122.1|15120.1|15122.5|15120.5|15121.1|15119.1|5
1648723800000|2022-03-31 10:50:00|15122.2|15120.2|15122|15120|15122.6|15120.6|15121.5|15119.5|1
1648723810000|2022-03-31 10:50:10|15122.1|15120.1|15121.7|15119.7|15122.2|15120.2|15121.5|15119.5|4
1648723820000|2022-03-31 10:50:20|15121.9|15119.9|15122.7|15120.7|15123.1|15121.1|15121.7|15119.7|1
1648723830000|2022-03-31 10:50:30|15122.9|15120.9|15123.2|15121.2|15123.6|15121.6|15122.7|15120.7|1
1648723840000|2022-03-31 10:50:40|15123.5|15121.5|15122.6|15120.6|15123.7|15121.7|15122.5|15120.5|11
1648723850000|2022-03-31 10:50:50|15122.5|15120.5|15122.7|15120.7|15123.2|15121.2|15122.1|15120.1|1
1648723860000|2022-03-31 10:51:00|15122.2|15120.2|15122.9|15120.9|15122.9|15120.9|15121.1|15119.1|5
1648723870000|2022-03-31 10:51:10|15123|15121|15124.1|15122.1|15124.7|15122.7|15123|15121|8
1648723880000|2022-03-31 10:51:20|15124|15122|15124.1|15122.1|15124.6|15122.6|15123.9|15121.9|2
1648723890000|2022-03-31 10:51:30|15124|15122|15121|15119|15124.1|15122.1|15120.6|15118.6|68
1648723900000|2022-03-31 10:51:40|15121.1|15119.1|15120.9|15118.9|15121.1|15119.1|15120.1|15118.1|5
1648723910000|2022-03-31 10:51:50|15121|15119|15121.1|15119.1|15121.1|15119.1|15120.5|15118.5|1
1648723920000|2022-03-31 10:52:00|15121|15119|15120.4|15118.4|15121|15119|15120|15118|8
1648723930000|2022-03-31 10:52:10|15120.5|15118.5|15120.1|15118.1|15120.5|15118.5|15120|15118|9
1648723940000|2022-03-31 10:52:20|15120|15118|15120|15118|15120.2|15118.2|15119.4|15117.4|7
1648723950000|2022-03-31 10:52:30|15119.9|15117.9|15121.2|15119.2|15121.2|15119.2|15119.9|15117.9|6
1648723960000|2022-03-31 10:52:40|15121.4|15119.4|15121.7|15119.7|15121.7|15119.7|15120.9|15118.9|2
1648723970000|2022-03-31 10:52:50|15121.6|15119.6|15122.4|15120.4|15122.5|15120.5|15121.4|15119.4|4
1648723980000|2022-03-31 10:53:00|15122.5|15120.5|15123.5|15121.5|15123.6|15121.6|15122.5|15120.5|2
1648723990000|2022-03-31 10:53:10|15123.4|15121.4|15125|15123|15126.4|15124.4|15123.4|15121.4|21
1648724000000|2022-03-31 10:53:20|15124.9|15122.9|15125.7|15123.7|15126.1|15124.1|15124.9|15122.9|2
1648724010000|2022-03-31 10:53:30|15125.6|15123.6|15126.6|15124.6|15126.9|15124.9|15125.4|15123.4|6
1648724020000|2022-03-31 10:53:40|15126.5|15124.5|15126.4|15124.4|15127|15125|15125.9|15123.9|8
1648724030000|2022-03-31 10:53:50|15126.5|15124.5|15126.2|15124.2|15126.7|15124.7|15126|15124|3
1648724040000|2022-03-31 10:54:00|15126.1|15124.1|15127|15125|15127|15125|15126|15124|8
1648724050000|2022-03-31 10:54:10|15127.1|15125.1|15126.2|15124.2|15127.1|15125.1|15126.1|15124.1|11
1648724060000|2022-03-31 10:54:20|15126.1|15124.1|15126.2|15124.2|15126.7|15124.7|15126|15124|6
1648724070000|2022-03-31 10:54:30|15126.5|15124.5|15126.4|15124.4|15126.7|15124.7|15126.2|15124.2|2
1648724080000|2022-03-31 10:54:40|15126|15124|15126|15124|15126|15124|15125.1|15123.1|3
1648724090000|2022-03-31 10:54:50|15126.1|15124.1|15126.5|15124.5|15126.5|15124.5|15125.9|15123.9|0
1648724100000|2022-03-31 10:55:00|15126.1|15124.1|15123.6|15121.6|15126.1|15124.1|15123.6|15121.6|10
1648724110000|2022-03-31 10:55:10|15123.7|15121.7|15123.1|15121.1|15123.7|15121.7|15122.4|15120.4|8
1648724120000|2022-03-31 10:55:20|15123|15121|15120.2|15118.2|15123.6|15121.6|15120.2|15118.2|10
1648724130000|2022-03-31 10:55:30|15120.1|15118.1|15117.1|15115.1|15120.1|15118.1|15114.5|15112.5|83
1648724140000|2022-03-31 10:55:40|15116.7|15114.7|15115.5|15113.5|15116.9|15114.9|15114.9|15112.9|18
1648724150000|2022-03-31 10:55:50|15115.4|15113.4|15115.2|15113.2|15115.7|15113.7|15115|15113|20
1648724160000|2022-03-31 10:56:00|15115.1|15113.1|15116.1|15114.1|15116.5|15114.5|15115.1|15113.1|5
1648724170000|2022-03-31 10:56:10|15116.2|15114.2|15120.5|15118.5|15121.6|15119.6|15116|15114|69
1648724180000|2022-03-31 10:56:20|15120.4|15118.4|15116.7|15114.7|15120.5|15118.5|15116.6|15114.6|25
1648724190000|2022-03-31 10:56:30|15116.6|15114.6|15123.1|15121.1|15123.1|15121.1|15116.6|15114.6|31
1648724200000|2022-03-31 10:56:40|15123|15121|15123.2|15121.2|15123.5|15121.5|15122.4|15120.4|5
1648724210000|2022-03-31 10:56:50|15123.1|15121.1|15122.1|15120.1|15123.1|15121.1|15121.7|15119.7|6
1648724220000|2022-03-31 10:57:00|15122|15120|15119.9|15117.9|15122|15120|15119.9|15117.9|20
1648724230000|2022-03-31 10:57:10|15120|15118|15119.4|15117.4|15120.4|15118.4|15118.6|15116.6|9
1648724240000|2022-03-31 10:57:20|15119.2|15117.2|15119.2|15117.2|15119.4|15117.4|15118.6|15116.6|5
1648724250000|2022-03-31 10:57:30|15119.4|15117.4|15116.5|15114.5|15120.1|15118.1|15115.7|15113.7|11
1648724260000|2022-03-31 10:57:40|15116.6|15114.6|15116.1|15114.1|15117.6|15115.6|15116.1|15114.1|9
1648724270000|2022-03-31 10:57:50|15116|15114|15117.6|15115.6|15118.2|15116.2|15115.4|15113.4|10
1648724280000|2022-03-31 10:58:00|15117.5|15115.5|15116.2|15114.2|15119.4|15117.4|15115.6|15113.6|17
1648724290000|2022-03-31 10:58:10|15116.1|15114.1|15116.1|15114.1|15116.4|15114.4|15115.2|15113.2|9
1648724300000|2022-03-31 10:58:20|15116|15114|15116.2|15114.2|15116.2|15114.2|15115.7|15113.7|7
1648724310000|2022-03-31 10:58:30|15116.4|15114.4|15117.1|15115.1|15117.2|15115.2|15115.9|15113.9|8
1648724320000|2022-03-31 10:58:40|15116.9|15114.9|15117|15115|15117.4|15115.4|15116.2|15114.2|12
1648724330000|2022-03-31 10:58:50|15117.2|15115.2|15116|15114|15117.2|15115.2|15115.9|15113.9|22
1648724340000|2022-03-31 10:59:00|15116.1|15114.1|15115.6|15113.6|15116.5|15114.5|15115.2|15113.2|15
1648724350000|2022-03-31 10:59:10|15115.7|15113.7|15115.5|15113.5|15115.7|15113.7|15115.2|15113.2|5
1648724360000|2022-03-31 10:59:20|15115.4|15113.4|15112.1|15110.1|15115.9|15113.9|15111.7|15109.7|156
1648724370000|2022-03-31 10:59:30|15112.2|15110.2|15111.5|15109.5|15112.5|15110.5|15111.1|15109.1|63
1648724380000|2022-03-31 10:59:40|15111.4|15109.4|15113.2|15111.2|15113.9|15111.9|15111.2|15109.2|30
1648724390000|2022-03-31 10:59:50|15113.1|15111.1|15112.5|15110.5|15113.4|15111.4|15111.4|15109.4|8
1648724400000|2022-03-31 11:00:00|15111.4|15109.4|15112.6|15110.6|15113.7|15111.7|15110.5|15108.5|37
1648724410000|2022-03-31 11:00:10|15112.4|15110.4|15111.7|15109.7|15113.4|15111.4|15111.6|15109.6|26
1648724420000|2022-03-31 11:00:20|15111.4|15109.4|15111.5|15109.5|15111.9|15109.9|15111|15109|14
1648724430000|2022-03-31 11:00:30|15112.1|15110.1|15114.4|15112.4|15114.7|15112.7|15111.2|15109.2|42
1648724440000|2022-03-31 11:00:40|15114.5|15112.5|15117.9|15115.9|15118.4|15116.4|15114.4|15112.4|32
1648724450000|2022-03-31 11:00:50|15118|15116|15115.7|15113.7|15118|15116|15115.6|15113.6|15
1648724460000|2022-03-31 11:01:00|15116|15114|15118.2|15116.2|15118.6|15116.6|15115.7|15113.7|12
1648724470000|2022-03-31 11:01:10|15118.4|15116.4|15117.7|15115.7|15118.5|15116.5|15117.6|15115.6|8
1648724480000|2022-03-31 11:01:20|15117.9|15115.9|15116|15114|15118.5|15116.5|15114.9|15112.9|14
1648724490000|2022-03-31 11:01:30|15115.9|15113.9|15113|15111|15116.1|15114.1|15112.6|15110.6|32
1648724500000|2022-03-31 11:01:40|15113.2|15111.2|15113.4|15111.4|15114|15112|15113.2|15111.2|10
1648724510000|2022-03-31 11:01:50|15113.2|15111.2|15113.2|15111.2|15113.6|15111.6|15112.7|15110.7|4
1648724520000|2022-03-31 11:02:00|15113.1|15111.1|15115|15113|15115.1|15113.1|15113|15111|10
1648724530000|2022-03-31 11:02:10|15114.9|15112.9|15116.2|15114.2|15118.1|15116.1|15114.9|15112.9|7
1648724540000|2022-03-31 11:02:20|15116.1|15114.1|15116.2|15114.2|15117|15115|15115.9|15113.9|6
1648724550000|2022-03-31 11:02:30|15116.9|15114.9|15116.2|15114.2|15117.1|15115.1|15116.1|15114.1|8
1648724560000|2022-03-31 11:02:40|15116.1|15114.1|15114.7|15112.7|15116.2|15114.2|15114.5|15112.5|9
1648724570000|2022-03-31 11:02:50|15114.9|15112.9|15116.7|15114.7|15117.1|15115.1|15114.9|15112.9|8
1648724580000|2022-03-31 11:03:00|15116.6|15114.6|15114.7|15112.7|15116.6|15114.6|15114.4|15112.4|19
1648724590000|2022-03-31 11:03:10|15115.1|15113.1|15114.4|15112.4|15115.4|15113.4|15114.4|15112.4|12
1648724600000|2022-03-31 11:03:20|15114.5|15112.5|15115|15113|15116.1|15114.1|15114.5|15112.5|17
1648724610000|2022-03-31 11:03:30|15115.2|15113.2|15114.6|15112.6|15115.6|15113.6|15114.2|15112.2|7
1648724620000|2022-03-31 11:03:40|15114.4|15112.4|15115.5|15113.5|15116.2|15114.2|15114.4|15112.4|7
1648724630000|2022-03-31 11:03:50|15115.6|15113.6|15118.9|15116.9|15119.1|15117.1|15115.2|15113.2|76
1648724640000|2022-03-31 11:04:00|15119|15117|15118|15116|15120.4|15118.4|15117.9|15115.9|13
1648724650000|2022-03-31 11:04:10|15117.9|15115.9|15114.7|15112.7|15117.9|15115.9|15114.2|15112.2|20
1648724660000|2022-03-31 11:04:20|15115|15113|15115.4|15113.4|15115.5|15113.5|15114.9|15112.9|3
1648724670000|2022-03-31 11:04:30|15115.2|15113.2|15116.6|15114.6|15116.7|15114.7|15115.1|15113.1|8
1648724680000|2022-03-31 11:04:40|15116.7|15114.7|15118.4|15116.4|15118.4|15116.4|15116.6|15114.6|5
1648724690000|2022-03-31 11:04:50|15118.5|15116.5|15117.7|15115.7|15118.5|15116.5|15116.9|15114.9|2
1648724700000|2022-03-31 11:05:00|15117.9|15115.9|15117.6|15115.6|15118.1|15116.1|15117.6|15115.6|5
1648724710000|2022-03-31 11:05:10|15117.4|15115.4|15118.4|15116.4|15118.6|15116.6|15117.4|15115.4|1
1648724720000|2022-03-31 11:05:20|15118.2|15116.2|15116.1|15114.1|15118.6|15116.6|15113.9|15111.9|108
1648724730000|2022-03-31 11:05:30|15116|15114|15115.2|15113.2|15116.5|15114.5|15115.2|15113.2|8
1648724740000|2022-03-31 11:05:40|15115.4|15113.4|15114.1|15112.1|15115.4|15113.4|15114.1|15112.1|6
1648724750000|2022-03-31 11:05:50|15114.5|15112.5|15115.6|15113.6|15115.9|15113.9|15114.4|15112.4|7
1648724760000|2022-03-31 11:06:00|15115.5|15113.5|15114.5|15112.5|15116.1|15114.1|15114.5|15112.5|7
1648724770000|2022-03-31 11:06:10|15114.4|15112.4|15114.9|15112.9|15115|15113|15113.2|15111.2|13
1648724780000|2022-03-31 11:06:20|15114.7|15112.7|15113.1|15111.1|15114.9|15112.9|15113.1|15111.1|5
1648724790000|2022-03-31 11:06:30|15113.2|15111.2|15113.2|15111.2|15113.5|15111.5|15113.1|15111.1|4
1648724800000|2022-03-31 11:06:40|15113.5|15111.5|15114.1|15112.1|15115.1|15113.1|15113|15111|19
1648724810000|2022-03-31 11:06:50|15114.2|15112.2|15114.5|15112.5|15114.7|15112.7|15114|15112|2
1648724820000|2022-03-31 11:07:00|15114.4|15112.4|15114.1|15112.1|15114.6|15112.6|15113.7|15111.7|6
1648724830000|2022-03-31 11:07:10|15114.2|15112.2|15113.1|15111.1|15114.2|15112.2|15112.6|15110.6|17
1648724840000|2022-03-31 11:07:20|15113.2|15111.2|15112.7|15110.7|15113.5|15111.5|15112.7|15110.7|9
1648724850000|2022-03-31 11:07:30|15112.6|15110.6|15111.5|15109.5|15112.7|15110.7|15111.5|15109.5|8
1648724860000|2022-03-31 11:07:40|15111.9|15109.9|15112.9|15110.9|15113.4|15111.4|15111|15109|27
1648724870000|2022-03-31 11:07:50|15113|15111|15109.2|15107.2|15113.4|15111.4|15107.7|15105.7|79
1648724880000|2022-03-31 11:08:00|15110|15108|15109.5|15107.5|15112.2|15110.2|15109.5|15107.5|32
1648724890000|2022-03-31 11:08:10|15109.4|15107.4|15108.6|15106.6|15109.4|15107.4|15107.2|15105.2|18
1648724900000|2022-03-31 11:08:20|15108.7|15106.7|15107|15105|15108.7|15106.7|15106.5|15104.5|61
1648724910000|2022-03-31 11:08:30|15107.2|15105.2|15107.9|15105.9|15107.9|15105.9|15106.2|15104.2|30
1648724920000|2022-03-31 11:08:40|15107.7|15105.7|15108|15106|15108|15106|15106.5|15104.5|11
1648724930000|2022-03-31 11:08:50|15108.1|15106.1|15108.2|15106.2|15108.6|15106.6|15108.1|15106.1|17
1648724940000|2022-03-31 11:09:00|15110.2|15108.2|15112.5|15110.5|15113|15111|15110.2|15108.2|47
1648724950000|2022-03-31 11:09:10|15111.7|15109.7|15112.1|15110.1|15112.7|15110.7|15111.1|15109.1|10
1648724960000|2022-03-31 11:09:20|15112.2|15110.2|15113|15111|15113.7|15111.7|15112.1|15110.1|8
1648724970000|2022-03-31 11:09:30|15113.1|15111.1|15113.4|15111.4|15113.6|15111.6|15112.1|15110.1|3
1648724980000|2022-03-31 11:09:40|15113.2|15111.2|15112.5|15110.5|15113.7|15111.7|15112.5|15110.5|4
1648724990000|2022-03-31 11:09:50|15112.6|15110.6|15111.7|15109.7|15112.6|15110.6|15111.2|15109.2|19
1648725000000|2022-03-31 11:10:00|15111.6|15109.6|15109.2|15107.2|15111.6|15109.6|15109.2|15107.2|13
1648725010000|2022-03-31 11:10:10|15109.1|15107.1|15107.2|15105.2|15109.5|15107.5|15106.2|15104.2|44
1648725020000|2022-03-31 11:10:20|15107.5|15105.5|15105.6|15103.6|15107.5|15105.5|15105.6|15103.6|32
1648725030000|2022-03-31 11:10:30|15105.2|15103.2|15107.5|15105.5|15107.5|15105.5|15105.2|15103.2|28
1648725040000|2022-03-31 11:10:40|15107.6|15105.6|15109.5|15107.5|15110.1|15108.1|15107.2|15105.2|26
1648725050000|2022-03-31 11:10:50|15110.1|15108.1|15108.1|15106.1|15110.2|15108.2|15107.2|15105.2|23
1648725060000|2022-03-31 11:11:00|15108|15106|15108.7|15106.7|15108.7|15106.7|15107.9|15105.9|6
1648725070000|2022-03-31 11:11:10|15108.5|15106.5|15108.7|15106.7|15109.1|15107.1|15108|15106|4
1648725080000|2022-03-31 11:11:20|15108.9|15106.9|15107.2|15105.2|15108.9|15106.9|15106.6|15104.6|14
1648725090000|2022-03-31 11:11:30|15107.4|15105.4|15107.4|15105.4|15108.5|15106.5|15107.4|15105.4|11
1648725100000|2022-03-31 11:11:40|15107.5|15105.5|15106.1|15104.1|15107.6|15105.6|15106.1|15104.1|11
1648725110000|2022-03-31 11:11:50|15106.5|15104.5|15105.7|15103.7|15106.5|15104.5|15105.7|15103.7|7
1648725120000|2022-03-31 11:12:00|15105.5|15103.5|15107.1|15105.1|15107.2|15105.2|15105.5|15103.5|54
1648725130000|2022-03-31 11:12:10|15107|15105|15107.1|15105.1|15107.6|15105.6|15106.7|15104.7|23
1648725140000|2022-03-31 11:12:20|15107.2|15105.2|15107.7|15105.7|15107.7|15105.7|15106.9|15104.9|8
1648725150000|2022-03-31 11:12:30|15107.6|15105.6|15106.4|15104.4|15107.7|15105.7|15106.2|15104.2|17
1648725160000|2022-03-31 11:12:40|15106.5|15104.5|15104|15102|15106.5|15104.5|15103.2|15101.2|60
1648725170000|2022-03-31 11:12:50|15103.9|15101.9|15103.1|15101.1|15103.9|15101.9|15102.5|15100.5|27
1648725180000|2022-03-31 11:13:00|15103.2|15101.2|15102.9|15100.9|15103.2|15101.2|15101.2|15099.2|44
1648725190000|2022-03-31 11:13:10|15102.7|15100.7|15102.4|15100.4|15104.4|15102.4|15102.2|15100.2|18
1648725200000|2022-03-31 11:13:20|15102.5|15100.5|15103|15101|15104.1|15102.1|15101.4|15099.4|28
1648725210000|2022-03-31 11:13:30|15102.9|15100.9|15101.7|15099.7|15103.1|15101.1|15101.7|15099.7|16
1648725220000|2022-03-31 11:13:40|15101.6|15099.6|15104.7|15102.7|15105.6|15103.6|15101.1|15099.1|51
1648725230000|2022-03-31 11:13:50|15104.6|15102.6|15104.1|15102.1|15104.6|15102.6|15102.7|15100.7|11
1648725240000|2022-03-31 11:14:00|15104.2|15102.2|15104.5|15102.5|15104.9|15102.9|15103.5|15101.5|13
1648725250000|2022-03-31 11:14:10|15104.6|15102.6|15102.9|15100.9|15104.6|15102.6|15102.9|15100.9|8
1648725260000|2022-03-31 11:14:20|15103.5|15101.5|15103.4|15101.4|15103.9|15101.9|15102.7|15100.7|22
1648725270000|2022-03-31 11:14:30|15103.5|15101.5|15101.9|15099.9|15104.7|15102.7|15101.9|15099.9|21
1648725280000|2022-03-31 11:14:40|15101.7|15099.7|15101.2|15099.2|15102.5|15100.5|15100.4|15098.4|49
1648725290000|2022-03-31 11:14:50|15101.1|15099.1|15101.7|15099.7|15102.4|15100.4|15100.6|15098.6|10
1648725300000|2022-03-31 11:15:00|15101.5|15099.5|15103.5|15101.5|15103.9|15101.9|15101.5|15099.5|15
1648725310000|2022-03-31 11:15:10|15103.6|15101.6|15104.1|15102.1|15105.2|15103.2|15103.6|15101.6|19
1648725320000|2022-03-31 11:15:20|15104.2|15102.2|15103.9|15101.9|15104.4|15102.4|15103.5|15101.5|7
1648725330000|2022-03-31 11:15:30|15104|15102|15102.7|15100.7|15104.2|15102.2|15102.5|15100.5|12
1648725340000|2022-03-31 11:15:40|15103.4|15101.4|15103|15101|15103.5|15101.5|15102.5|15100.5|7
1648725350000|2022-03-31 11:15:50|15103.5|15101.5|15103.9|15101.9|15104|15102|15103.2|15101.2|8
1648725360000|2022-03-31 11:16:00|15103.7|15101.7|15103.5|15101.5|15104|15102|15102.7|15100.7|7
1648725370000|2022-03-31 11:16:10|15103.7|15101.7|15102.7|15100.7|15103.9|15101.9|15102.5|15100.5|9
1648725380000|2022-03-31 11:16:20|15102.5|15100.5|15103.2|15101.2|15103.6|15101.6|15102.5|15100.5|5
1648725390000|2022-03-31 11:16:30|15103.4|15101.4|15102.2|15100.2|15103.5|15101.5|15101.4|15099.4|27
1648725400000|2022-03-31 11:16:40|15102.4|15100.4|15102.1|15100.1|15102.4|15100.4|15101.5|15099.5|10
1648725410000|2022-03-31 11:16:50|15102|15100|15101.7|15099.7|15102.1|15100.1|15101.2|15099.2|6
1648725420000|2022-03-31 11:17:00|15101.5|15099.5|15102.1|15100.1|15102.9|15100.9|15101.2|15099.2|23
1648725430000|2022-03-31 11:17:10|15102.2|15100.2|15102.4|15100.4|15102.4|15100.4|15101.9|15099.9|0
1648725440000|2022-03-31 11:17:20|15102.2|15100.2|15100.9|15098.9|15102.7|15100.7|15100.7|15098.7|16
1648725450000|2022-03-31 11:17:30|15101|15099|15100.7|15098.7|15101.1|15099.1|15100.1|15098.1|78
1648725460000|2022-03-31 11:17:40|15100.5|15098.5|15101.2|15099.2|15101.6|15099.6|15100.5|15098.5|13
1648725470000|2022-03-31 11:17:50|15101.1|15099.1|15101.1|15099.1|15101.7|15099.7|15101.1|15099.1|6
1648725480000|2022-03-31 11:18:00|15101.5|15099.5|15104.7|15102.7|15104.7|15102.7|15101.5|15099.5|47
1648725490000|2022-03-31 11:18:10|15104.6|15102.6|15103.4|15101.4|15104.9|15102.9|15102.7|15100.7|13
1648725500000|2022-03-31 11:18:20|15103.5|15101.5|15103|15101|15104.4|15102.4|15103|15101|11
1648725510000|2022-03-31 11:18:30|15103.1|15101.1|15102.5|15100.5|15103.1|15101.1|15102.4|15100.4|4
1648725520000|2022-03-31 11:18:40|15102.9|15100.9|15103.2|15101.2|15103.5|15101.5|15102.6|15100.6|8
1648725530000|2022-03-31 11:18:50|15103.1|15101.1|15102.6|15100.6|15103.1|15101.1|15102.1|15100.1|8
1648725540000|2022-03-31 11:19:00|15102.7|15100.7|15104.9|15102.9|15105.1|15103.1|15102.5|15100.5|11
1648725550000|2022-03-31 11:19:10|15104.7|15102.7|15102.7|15100.7|15105.2|15103.2|15101.5|15099.5|77
1648725560000|2022-03-31 11:19:20|15101.7|15099.7|15101|15099|15101.7|15099.7|15100.7|15098.7|10
1648725570000|2022-03-31 11:19:30|15100.9|15098.9|15100.1|15098.1|15100.9|15098.9|15100|15098|5
1648725580000|2022-03-31 11:19:40|15100|15098|15097.5|15095.5|15100.1|15098.1|15094.9|15092.9|206
1648725590000|2022-03-31 11:19:50|15097.6|15095.6|15098|15096|15098.2|15096.2|15097|15095|50
1648725600000|2022-03-31 11:20:00|15097.5|15095.5|15094.5|15092.5|15097.5|15095.5|15094.4|15092.4|33
1648725610000|2022-03-31 11:20:10|15094.4|15092.4|15091.9|15089.9|15094.9|15092.9|15091.5|15089.5|119
1648725620000|2022-03-31 11:20:20|15091.7|15089.7|15092|15090|15092.2|15090.2|15091.6|15089.6|12
1648725630000|2022-03-31 11:20:30|15092.1|15090.1|15092.4|15090.4|15092.6|15090.6|15091.9|15089.9|18
1648725640000|2022-03-31 11:20:40|15092.5|15090.5|15095.7|15093.7|15096.1|15094.1|15092.5|15090.5|28
1648725650000|2022-03-31 11:20:50|15095.6|15093.6|15094|15092|15096.2|15094.2|15093.7|15091.7|20
1648725660000|2022-03-31 11:21:00|15094.5|15092.5|15097.9|15095.9|15097.9|15095.9|15094.2|15092.2|53
1648725670000|2022-03-31 11:21:10|15097.7|15095.7|15097.4|15095.4|15098|15096|15097.2|15095.2|18
1648725680000|2022-03-31 11:21:20|15097|15095|15098|15096|15098.1|15096.1|15097|15095|10
1648725690000|2022-03-31 11:21:30|15097.9|15095.9|15097.7|15095.7|15098.1|15096.1|15097.5|15095.5|4
1648725700000|2022-03-31 11:21:40|15097.6|15095.6|15096.7|15094.7|15097.7|15095.7|15096.7|15094.7|11
1648725710000|2022-03-31 11:21:50|15096.9|15094.9|15098.1|15096.1|15098.1|15096.1|15096.7|15094.7|6
1648725720000|2022-03-31 11:22:00|15098|15096|15098.1|15096.1|15098.1|15096.1|15097.9|15095.9|1
1648725730000|2022-03-31 11:22:10|15098|15096|15097.7|15095.7|15098.1|15096.1|15097.1|15095.1|10
1648725740000|2022-03-31 11:22:20|15097.5|15095.5|15097.2|15095.2|15097.7|15095.7|15097|15095|5
1648725750000|2022-03-31 11:22:30|15097.4|15095.4|15097.2|15095.2|15097.9|15095.9|15096.2|15094.2|15
1648725760000|2022-03-31 11:22:40|15097.4|15095.4|15096.4|15094.4|15097.5|15095.5|15096.1|15094.1|7
1648725770000|2022-03-31 11:22:50|15096.2|15094.2|15089.9|15087.9|15097.2|15095.2|15089|15087|150
1648725780000|2022-03-31 11:23:00|15090|15088|15090.7|15088.7|15091.1|15089.1|15088.4|15086.4|59
1648725790000|2022-03-31 11:23:10|15090.9|15088.9|15093.9|15091.9|15095|15093|15090.5|15088.5|20
1648725800000|2022-03-31 11:23:20|15093.7|15091.7|15092.6|15090.6|15094.2|15092.2|15092.1|15090.1|14
1648725810000|2022-03-31 11:23:30|15092.7|15090.7|15091.5|15089.5|15093.4|15091.4|15091.5|15089.5|5
1648725820000|2022-03-31 11:23:40|15091.6|15089.6|15092|15090|15093.1|15091.1|15091.6|15089.6|11
1648725830000|2022-03-31 11:23:50|15092.1|15090.1|15090.7|15088.7|15092.6|15090.6|15090.6|15088.6|9
1648725840000|2022-03-31 11:24:00|15090.6|15088.6|15092.1|15090.1|15093.5|15091.5|15090.6|15088.6|16
1648725850000|2022-03-31 11:24:10|15092.2|15090.2|15093.4|15091.4|15093.5|15091.5|15092.2|15090.2|6
1648725860000|2022-03-31 11:24:20|15093.7|15091.7|15091.6|15089.6|15093.7|15091.7|15091.4|15089.4|4
1648725870000|2022-03-31 11:24:30|15091.5|15089.5|15090.5|15088.5|15091.6|15089.6|15090.1|15088.1|11
1648725880000|2022-03-31 11:24:40|15089.5|15087.5|15089.6|15087.6|15091.6|15089.6|15089.5|15087.5|24
1648725890000|2022-03-31 11:24:50|15089.7|15087.7|15089.1|15087.1|15089.9|15087.9|15089|15087|24
1648725900000|2022-03-31 11:25:00|15088.9|15086.9|15089.5|15087.5|15089.6|15087.6|15088.5|15086.5|12
1648725910000|2022-03-31 11:25:10|15089.6|15087.6|15091.7|15089.7|15091.7|15089.7|15089.2|15087.2|19
1648725920000|2022-03-31 11:25:20|15091.9|15089.9|15090.2|15088.2|15091.9|15089.9|15090.1|15088.1|6
1648725930000|2022-03-31 11:25:30|15090.4|15088.4|15090.6|15088.6|15091.5|15089.5|15090.4|15088.4|12
1648725940000|2022-03-31 11:25:40|15090.1|15088.1|15089.9|15087.9|15090.4|15088.4|15089.9|15087.9|3
1648725950000|2022-03-31 11:25:50|15090.1|15088.1|15088.1|15086.1|15090.5|15088.5|15088.1|15086.1|22
1648725960000|2022-03-31 11:26:00|15088.4|15086.4|15088.5|15086.5|15088.7|15086.7|15087.1|15085.1|37
1648725970000|2022-03-31 11:26:10|15088.6|15086.6|15085.4|15083.4|15089.2|15087.2|15084.9|15082.9|45
1648725980000|2022-03-31 11:26:20|15085.2|15083.2|15087.6|15085.6|15088.5|15086.5|15084.6|15082.6|71
1648725990000|2022-03-31 11:26:30|15087.9|15085.9|15087.2|15085.2|15088.1|15086.1|15087|15085|6
1648726000000|2022-03-31 11:26:40|15087.4|15085.4|15088.2|15086.2|15088.7|15086.7|15087.4|15085.4|13
1648726010000|2022-03-31 11:26:50|15088.1|15086.1|15087.6|15085.6|15088.2|15086.2|15087.4|15085.4|17
1648726020000|2022-03-31 11:27:00|15087.4|15085.4|15083.2|15081.2|15087.9|15085.9|15083|15081|67
1648726030000|2022-03-31 11:27:10|15083.1|15081.1|15082.1|15080.1|15083.2|15081.2|15081.7|15079.7|42
1648726040000|2022-03-31 11:27:20|15082|15080|15081.5|15079.5|15082.2|15080.2|15080.2|15078.2|90
1648726050000|2022-03-31 11:27:30|15081.4|15079.4|15080|15078|15081.7|15079.7|15079.7|15077.7|41
1648726060000|2022-03-31 11:27:40|15080.2|15078.2|15080.7|15078.7|15081.9|15079.9|15080.2|15078.2|39
1648726070000|2022-03-31 11:27:50|15080.6|15078.6|15083.4|15081.4|15083.5|15081.5|15080.2|15078.2|19
1648726080000|2022-03-31 11:28:00|15083|15081|15083.5|15081.5|15084.4|15082.4|15083|15081|49
1648726090000|2022-03-31 11:28:10|15083.6|15081.6|15083.7|15081.7|15084.5|15082.5|15083.5|15081.5|14
1648726100000|2022-03-31 11:28:20|15083.9|15081.9|15085.2|15083.2|15085.4|15083.4|15083.7|15081.7|36
1648726110000|2022-03-31 11:28:30|15084.7|15082.7|15085.5|15083.5|15085.5|15083.5|15084.4|15082.4|17
1648726120000|2022-03-31 11:28:40|15085.4|15083.4|15084|15082|15085.5|15083.5|15082.6|15080.6|29
1648726130000|2022-03-31 11:28:50|15084.1|15082.1|15085.2|15083.2|15086.1|15084.1|15084|15082|16
1648726140000|2022-03-31 11:29:00|15085.4|15083.4|15085.1|15083.1|15086.5|15084.5|15084.9|15082.9|14
1648726150000|2022-03-31 11:29:10|15085|15083|15085.2|15083.2|15085.4|15083.4|15084.1|15082.1|6
1648726160000|2022-03-31 11:29:20|15085.4|15083.4|15084.1|15082.1|15085.5|15083.5|15084.1|15082.1|6
1648726170000|2022-03-31 11:29:30|15084|15082|15083.1|15081.1|15084.1|15082.1|15082.5|15080.5|13
1648726180000|2022-03-31 11:29:40|15083.2|15081.2|15080.5|15078.5|15083.7|15081.7|15080.2|15078.2|27
1648726190000|2022-03-31 11:29:50|15080.4|15078.4|15080.6|15078.6|15081.2|15079.2|15080.2|15078.2|14
1648726200000|2022-03-31 11:30:00|15080.5|15078.5|15081.2|15079.2|15083.2|15081.2|15080.5|15078.5|18
1648726210000|2022-03-31 11:30:10|15081.1|15079.1|15083.6|15081.6|15085.2|15083.2|15081|15079|32
1648726220000|2022-03-31 11:30:20|15083.7|15081.7|15084.7|15082.7|15085|15083|15078.7|15076.7|205
1648726230000|2022-03-31 11:30:30|15084.9|15082.9|15085.2|15083.2|15085.2|15083.2|15084.6|15082.6|13
1648726240000|2022-03-31 11:30:40|15085.4|15083.4|15084.9|15082.9|15086.4|15084.4|15084.5|15082.5|35
1648726250000|2022-03-31 11:30:50|15085|15083|15084.5|15082.5|15085.2|15083.2|15083.9|15081.9|18
1648726260000|2022-03-31 11:31:00|15084.4|15082.4|15084.4|15082.4|15084.5|15082.5|15082.5|15080.5|24
1648726270000|2022-03-31 11:31:10|15084.5|15082.5|15086.5|15084.5|15086.6|15084.6|15084.1|15082.1|32
1648726280000|2022-03-31 11:31:20|15086.4|15084.4|15085.6|15083.6|15086.7|15084.7|15085.2|15083.2|56
1648726290000|2022-03-31 11:31:30|15085.7|15083.7|15084.9|15082.9|15085.9|15083.9|15084.2|15082.2|14
1648726300000|2022-03-31 11:31:40|15085|15083|15085.5|15083.5|15085.6|15083.6|15084.4|15082.4|28
1648726310000|2022-03-31 11:31:50|15085.6|15083.6|15086|15084|15086.2|15084.2|15085.5|15083.5|16
1648726320000|2022-03-31 11:32:00|15086.1|15084.1|15085.9|15083.9|15086.9|15084.9|15085.2|15083.2|27
1648726330000|2022-03-31 11:32:10|15086|15084|15086|15084|15086.7|15084.7|15085.7|15083.7|4
1648726340000|2022-03-31 11:32:20|15086.1|15084.1|15086.2|15084.2|15086.4|15084.4|15086|15084|1
1648726350000|2022-03-31 11:32:30|15086.1|15084.1|15086.4|15084.4|15086.4|15084.4|15085.6|15083.6|9
1648726360000|2022-03-31 11:32:40|15086.2|15084.2|15088|15086|15088.2|15086.2|15086.1|15084.1|19
1648726370000|2022-03-31 11:32:50|15088.1|15086.1|15086.4|15084.4|15088.1|15086.1|15086.2|15084.2|63
1648726380000|2022-03-31 11:33:00|15086.2|15084.2|15087.9|15085.9|15088|15086|15086.1|15084.1|21
1648726390000|2022-03-31 11:33:10|15088|15086|15087.6|15085.6|15088.2|15086.2|15087.5|15085.5|31
1648726400000|2022-03-31 11:33:20|15087.7|15085.7|15087.9|15085.9|15088.1|15086.1|15087.5|15085.5|9
1648726410000|2022-03-31 11:33:30|15088|15086|15086.2|15084.2|15088|15086|15086.2|15084.2|11
1648726420000|2022-03-31 11:33:40|15086.4|15084.4|15085.1|15083.1|15086.7|15084.7|15085|15083|25
1648726430000|2022-03-31 11:33:50|15085.2|15083.2|15084.7|15082.7|15085.4|15083.4|15084.6|15082.6|19
1648726440000|2022-03-31 11:34:00|15084.6|15082.6|15086.6|15084.6|15086.6|15084.6|15084.6|15082.6|5
1648726450000|2022-03-31 11:34:10|15086.5|15084.5|15087.2|15085.2|15087.5|15085.5|15086.2|15084.2|34
1648726460000|2022-03-31 11:34:20|15087.4|15085.4|15087.5|15085.5|15087.9|15085.9|15087|15085|18
1648726470000|2022-03-31 11:34:30|15087.6|15085.6|15084.7|15082.7|15087.6|15085.6|15084.2|15082.2|51
1648726480000|2022-03-31 11:34:40|15085|15083|15084.2|15082.2|15085.5|15083.5|15084.1|15082.1|14
1648726490000|2022-03-31 11:34:50|15084.4|15082.4|15084.5|15082.5|15084.5|15082.5|15084.2|15082.2|5
1648726500000|2022-03-31 11:35:00|15084.4|15082.4|15083.7|15081.7|15084.4|15082.4|15082.4|15080.4|32
1648726510000|2022-03-31 11:35:10|15083.5|15081.5|15084.5|15082.5|15084.6|15082.6|15083.5|15081.5|2
1648726520000|2022-03-31 11:35:20|15084.6|15082.6|15082.4|15080.4|15084.6|15082.6|15081.7|15079.7|24
1648726530000|2022-03-31 11:35:30|15082.5|15080.5|15081.2|15079.2|15082.7|15080.7|15080.7|15078.7|48
1648726540000|2022-03-31 11:35:40|15081.1|15079.1|15084.2|15082.2|15084.2|15082.2|15080.6|15078.6|26
1648726550000|2022-03-31 11:35:50|15084.4|15082.4|15085.2|15083.2|15085.2|15083.2|15082.9|15080.9|15
1648726560000|2022-03-31 11:36:00|15085.1|15083.1|15083.6|15081.6|15085.4|15083.4|15083.6|15081.6|27
1648726570000|2022-03-31 11:36:10|15083.7|15081.7|15085|15083|15085.2|15083.2|15083.2|15081.2|9
1648726580000|2022-03-31 11:36:20|15084.9|15082.9|15084.5|15082.5|15084.9|15082.9|15083.9|15081.9|1
1648726590000|2022-03-31 11:36:30|15084.6|15082.6|15085.4|15083.4|15085.4|15083.4|15084.2|15082.2|4
1648726600000|2022-03-31 11:36:40|15085.5|15083.5|15085.2|15083.2|15086.2|15084.2|15085.2|15083.2|11
1648726610000|2022-03-31 11:36:50|15085.4|15083.4|15086.1|15084.1|15086.1|15084.1|15085.2|15083.2|12
1648726620000|2022-03-31 11:37:00|15086.2|15084.2|15086.5|15084.5|15086.7|15084.7|15086|15084|3
1648726630000|2022-03-31 11:37:10|15086.6|15084.6|15086.9|15084.9|15087.1|15085.1|15086.5|15084.5|17
1648726640000|2022-03-31 11:37:20|15087|15085|15086.1|15084.1|15087.1|15085.1|15085.9|15083.9|10
1648726650000|2022-03-31 11:37:30|15086.2|15084.2|15086.6|15084.6|15086.9|15084.9|15086.2|15084.2|25
1648726660000|2022-03-31 11:37:40|15086.4|15084.4|15089.6|15087.6|15089.7|15087.7|15086.2|15084.2|69
1648726670000|2022-03-31 11:37:50|15089.5|15087.5|15090.4|15088.4|15090.6|15088.6|15089.5|15087.5|23
1648726680000|2022-03-31 11:38:00|15090.5|15088.5|15090.7|15088.7|15091|15089|15089.7|15087.7|22
1648726690000|2022-03-31 11:38:10|15090.6|15088.6|15093.1|15091.1|15093.1|15091.1|15090.1|15088.1|62
1648726700000|2022-03-31 11:38:20|15093|15091|15094.5|15092.5|15094.9|15092.9|15092.7|15090.7|44
1648726710000|2022-03-31 11:38:30|15094.4|15092.4|15094.9|15092.9|15094.9|15092.9|15093.1|15091.1|165
1648726720000|2022-03-31 11:38:40|15095|15093|15095|15093|15095.5|15093.5|15094.6|15092.6|16
1648726730000|2022-03-31 11:38:50|15094.9|15092.9|15096.5|15094.5|15096.7|15094.7|15094.9|15092.9|70
1648726740000|2022-03-31 11:39:00|15096.4|15094.4|15095.1|15093.1|15096.5|15094.5|15094.7|15092.7|33
1648726750000|2022-03-31 11:39:10|15095|15093|15094.1|15092.1|15095.1|15093.1|15094|15092|50
1648726760000|2022-03-31 11:39:20|15093.7|15091.7|15094|15092|15094.2|15092.2|15093.5|15091.5|19
1648726770000|2022-03-31 11:39:30|15094.1|15092.1|15094.1|15092.1|15094.4|15092.4|15093.5|15091.5|11
1648726780000|2022-03-31 11:39:40|15094.6|15092.6|15095.1|15093.1|15095.7|15093.7|15094.5|15092.5|20
1648726790000|2022-03-31 11:39:50|15094.9|15092.9|15094.7|15092.7|15095.1|15093.1|15093.7|15091.7|7
1648726800000|2022-03-31 11:40:00|15094.6|15092.6|15095|15093|15095.5|15093.5|15094|15092|14
1648726810000|2022-03-31 11:40:10|15095.1|15093.1|15095.5|15093.5|15095.9|15093.9|15095.1|15093.1|16
1648726820000|2022-03-31 11:40:20|15095.6|15093.6|15093.7|15091.7|15096.2|15094.2|15093.7|15091.7|15
1648726830000|2022-03-31 11:40:30|15094|15092|15093.9|15091.9|15094.2|15092.2|15093.5|15091.5|13
1648726840000|2022-03-31 11:40:40|15093.7|15091.7|15093.2|15091.2|15094.5|15092.5|15093|15091|33
1648726850000|2022-03-31 11:40:50|15093.1|15091.1|15092.1|15090.1|15093.5|15091.5|15092|15090|16
1648726860000|2022-03-31 11:41:00|15092.2|15090.2|15094.4|15092.4|15094.4|15092.4|15091.9|15089.9|14
1648726870000|2022-03-31 11:41:10|15094.5|15092.5|15093.5|15091.5|15095|15093|15093.2|15091.2|4
1648726880000|2022-03-31 11:41:20|15093.4|15091.4|15093|15091|15093.6|15091.6|15093|15091|2
1648726890000|2022-03-31 11:41:30|15093.1|15091.1|15093.2|15091.2|15093.2|15091.2|15090.1|15088.1|22
1648726900000|2022-03-31 11:41:40|15093.4|15091.4|15096|15094|15096|15094|15093.2|15091.2|15
1648726910000|2022-03-31 11:41:50|15095.9|15093.9|15094.4|15092.4|15096|15094|15094.1|15092.1|14
1648726920000|2022-03-31 11:42:00|15094.6|15092.6|15094.4|15092.4|15094.7|15092.7|15094.1|15092.1|25
1648726930000|2022-03-31 11:42:10|15094.5|15092.5|15095.7|15093.7|15096.2|15094.2|15093.6|15091.6|42
1648726940000|2022-03-31 11:42:20|15095.9|15093.9|15096|15094|15096.4|15094.4|15095.7|15093.7|7
1648726950000|2022-03-31 11:42:30|15096.1|15094.1|15096.2|15094.2|15096.9|15094.9|15095.9|15093.9|30
1648726960000|2022-03-31 11:42:40|15096|15094|15098.5|15096.5|15098.5|15096.5|15096|15094|29
1648726970000|2022-03-31 11:42:50|15098.4|15096.4|15098.6|15096.6|15099|15097|15098.2|15096.2|27
1648726980000|2022-03-31 11:43:00|15098.5|15096.5|15098.4|15096.4|15098.9|15096.9|15096.6|15094.6|26
1648726990000|2022-03-31 11:43:10|15098.2|15096.2|15098|15096|15098.2|15096.2|15097.2|15095.2|14
1648727000000|2022-03-31 11:43:20|15098.2|15096.2|15098.2|15096.2|15098.5|15096.5|15097.5|15095.5|11
1648727010000|2022-03-31 11:43:30|15098.4|15096.4|15098.5|15096.5|15098.7|15096.7|15098|15096|11
1648727020000|2022-03-31 11:43:40|15098.6|15096.6|15098.5|15096.5|15099.7|15097.7|15098.5|15096.5|26
1648727030000|2022-03-31 11:43:50|15098.6|15096.6|15099.2|15097.2|15099.7|15097.7|15098.6|15096.6|18
1648727040000|2022-03-31 11:44:00|15099|15097|15100.2|15098.2|15100.2|15098.2|15098.4|15096.4|17
1648727050000|2022-03-31 11:44:10|15100.4|15098.4|15100.5|15098.5|15100.7|15098.7|15099.7|15097.7|22
1648727060000|2022-03-31 11:44:20|15100.6|15098.6|15100.5|15098.5|15101|15099|15100|15098|24
1648727070000|2022-03-31 11:44:30|15100.2|15098.2|15100|15098|15100.6|15098.6|15100|15098|14
1648727080000|2022-03-31 11:44:40|15100.5|15098.5|15100.7|15098.7|15101.2|15099.2|15100.2|15098.2|14
1648727090000|2022-03-31 11:44:50|15100.9|15098.9|15101.5|15099.5|15101.5|15099.5|15100.6|15098.6|14
1648727100000|2022-03-31 11:45:00|15101.6|15099.6|15104|15102|15104.2|15102.2|15101.5|15099.5|84
1648727110000|2022-03-31 11:45:10|15103.9|15101.9|15103.2|15101.2|15104.1|15102.1|15102.5|15100.5|17
1648727120000|2022-03-31 11:45:20|15103|15101|15102.9|15100.9|15103.1|15101.1|15102.5|15100.5|16
1648727130000|2022-03-31 11:45:30|15102.6|15100.6|15102.2|15100.2|15103.5|15101.5|15101.9|15099.9|15
1648727140000|2022-03-31 11:45:40|15102.1|15100.1|15102.7|15100.7|15102.7|15100.7|15102|15100|11
1648727150000|2022-03-31 11:45:50|15102.6|15100.6|15104.1|15102.1|15104.1|15102.1|15102.5|15100.5|14
1648727160000|2022-03-31 11:46:00|15104.2|15102.2|15106|15104|15106|15104|15103.7|15101.7|67
1648727170000|2022-03-31 11:46:10|15106.1|15104.1|15105.7|15103.7|15106.4|15104.4|15105.5|15103.5|46
1648727180000|2022-03-31 11:46:20|15105.9|15103.9|15105.2|15103.2|15105.9|15103.9|15104|15102|24
1648727190000|2022-03-31 11:46:30|15105|15103|15103.7|15101.7|15105.2|15103.2|15103.6|15101.6|32
1648727200000|2022-03-31 11:46:40|15103.9|15101.9|15103.7|15101.7|15104|15102|15103.2|15101.2|5
1648727210000|2022-03-31 11:46:50|15103.6|15101.6|15103.6|15101.6|15103.9|15101.9|15103.5|15101.5|4
1648727220000|2022-03-31 11:47:00|15103.5|15101.5|15103.6|15101.6|15103.7|15101.7|15103.1|15101.1|11
1648727230000|2022-03-31 11:47:10|15103.7|15101.7|15103.5|15101.5|15104.1|15102.1|15103.5|15101.5|4
1648727240000|2022-03-31 11:47:20|15103.1|15101.1|15103|15101|15103.5|15101.5|15102.7|15100.7|8
1648727250000|2022-03-31 11:47:30|15102.7|15100.7|15102.5|15100.5|15103.1|15101.1|15102.4|15100.4|7
1648727260000|2022-03-31 11:47:40|15103.2|15101.2|15103|15101|15103.4|15101.4|15102.9|15100.9|11
1648727270000|2022-03-31 11:47:50|15102.9|15100.9|15102.5|15100.5|15103|15101|15102|15100|13
1648727280000|2022-03-31 11:48:00|15103.7|15101.7|15103.6|15101.6|15103.9|15101.9|15103.2|15101.2|57
1648727290000|2022-03-31 11:48:10|15103.5|15101.5|15103.5|15101.5|15103.6|15101.6|15102.6|15100.6|5
1648727300000|2022-03-31 11:48:20|15103.6|15101.6|15104|15102|15104|15102|15103.5|15101.5|3
1648727310000|2022-03-31 11:48:30|15103.9|15101.9|15103.9|15101.9|15104|15102|15103.6|15101.6|4
1648727320000|2022-03-31 11:48:40|15104|15102|15103.7|15101.7|15104.2|15102.2|15103.4|15101.4|25
1648727330000|2022-03-31 11:48:50|15103.6|15101.6|15106.7|15104.7|15107.5|15105.5|15103.4|15101.4|73
1648727340000|2022-03-31 11:49:00|15106.9|15104.9|15105.7|15103.7|15106.9|15104.9|15105|15103|90
1648727350000|2022-03-31 11:49:10|15105.6|15103.6|15106|15104|15106.9|15104.9|15105.5|15103.5|8
1648727360000|2022-03-31 11:49:20|15106.1|15104.1|15106.4|15104.4|15107|15105|15105.7|15103.7|16
1648727370000|2022-03-31 11:49:30|15106.5|15104.5|15107.5|15105.5|15108|15106|15106.5|15104.5|30
1648727380000|2022-03-31 11:49:40|15107.4|15105.4|15107|15105|15107.5|15105.5|15106.2|15104.2|11
1648727390000|2022-03-31 11:49:50|15107.1|15105.1|15106.2|15104.2|15107.2|15105.2|15105.6|15103.6|10
1648727400000|2022-03-31 11:50:00|15106|15104|15105.2|15103.2|15106.1|15104.1|15104.9|15102.9|5
1648727410000|2022-03-31 11:50:10|15105|15103|15104.4|15102.4|15105.2|15103.2|15104.2|15102.2|8
1648727420000|2022-03-31 11:50:20|15104.5|15102.5|15105.2|15103.2|15105.4|15103.4|15104.4|15102.4|12
1648727430000|2022-03-31 11:50:30|15105.4|15103.4|15105|15103|15105.4|15103.4|15104.7|15102.7|8
1648727440000|2022-03-31 11:50:40|15104.2|15102.2|15104|15102|15104.2|15102.2|15103.7|15101.7|15
1648727450000|2022-03-31 11:50:50|15104.1|15102.1|15103.5|15101.5|15104.1|15102.1|15103.2|15101.2|5
1648727460000|2022-03-31 11:51:00|15103.6|15101.6|15103.7|15101.7|15104.1|15102.1|15103.4|15101.4|7
1648727470000|2022-03-31 11:51:10|15103.6|15101.6|15103.2|15101.2|15103.6|15101.6|15103.2|15101.2|1
1648727480000|2022-03-31 11:51:20|15103.4|15101.4|15103.1|15101.1|15103.5|15101.5|15103|15101|10
1648727490000|2022-03-31 11:51:30|15102.9|15100.9|15102.5|15100.5|15103.2|15101.2|15102.5|15100.5|3
1648727500000|2022-03-31 11:51:40|15102.4|15100.4|15102.4|15100.4|15102.9|15100.9|15102.4|15100.4|7
1648727510000|2022-03-31 11:51:50|15102.2|15100.2|15102|15100|15102.5|15100.5|15101|15099|22
1648727520000|2022-03-31 11:52:00|15101.7|15099.7|15102|15100|15102.5|15100.5|15101.6|15099.6|11
1648727530000|2022-03-31 11:52:10|15101.9|15099.9|15102|15100|15102.2|15100.2|15101.9|15099.9|3
1648727540000|2022-03-31 11:52:20|15101.9|15099.9|15100.4|15098.4|15101.9|15099.9|15100.4|15098.4|34
1648727550000|2022-03-31 11:52:30|15100.6|15098.6|15099.9|15097.9|15100.7|15098.7|15099.6|15097.6|19
1648727560000|2022-03-31 11:52:40|15099.7|15097.7|15101|15099|15101.1|15099.1|15099.7|15097.7|41
1648727570000|2022-03-31 11:52:50|15100.9|15098.9|15101.5|15099.5|15101.7|15099.7|15100.2|15098.2|16
1648727580000|2022-03-31 11:53:00|15101.6|15099.6|15101.5|15099.5|15102|15100|15101.2|15099.2|7
1648727590000|2022-03-31 11:53:10|15101.4|15099.4|15102.4|15100.4|15102.7|15100.7|15101.1|15099.1|16
1648727600000|2022-03-31 11:53:20|15102.2|15100.2|15102|15100|15103|15101|15101.7|15099.7|13
1648727610000|2022-03-31 11:53:30|15101.9|15099.9|15102|15100|15102|15100|15100.6|15098.6|8
1648727620000|2022-03-31 11:53:40|15101.9|15099.9|15102.9|15100.9|15103.2|15101.2|15101.6|15099.6|14
1648727630000|2022-03-31 11:53:50|15103|15101|15103.7|15101.7|15103.9|15101.9|15102.7|15100.7|14
1648727640000|2022-03-31 11:54:00|15103.9|15101.9|15102.1|15100.1|15103.9|15101.9|15102.1|15100.1|3
1648727650000|2022-03-31 11:54:10|15102.2|15100.2|15102.2|15100.2|15102.2|15100.2|15101.6|15099.6|5
1648727660000|2022-03-31 11:54:20|15102.1|15100.1|15101.5|15099.5|15102.2|15100.2|15100.9|15098.9|2
1648727670000|2022-03-31 11:54:30|15101.4|15099.4|15101.6|15099.6|15102.4|15100.4|15101|15099|16
1648727680000|2022-03-31 11:54:40|15101.7|15099.7|15102.2|15100.2|15102.2|15100.2|15101.6|15099.6|2
1648727690000|2022-03-31 11:54:50|15102|15100|15101.1|15099.1|15102.1|15100.1|15101|15099|7
1648727700000|2022-03-31 11:55:00|15101.2|15099.2|15102.5|15100.5|15102.5|15100.5|15101.1|15099.1|6
1648727710000|2022-03-31 11:55:10|15102.4|15100.4|15101.4|15099.4|15102.4|15100.4|15101.4|15099.4|5
1648727720000|2022-03-31 11:55:20|15101.2|15099.2|15100.4|15098.4|15102|15100|15100.2|15098.2|20
1648727730000|2022-03-31 11:55:30|15100.2|15098.2|15101.1|15099.1|15101.2|15099.2|15100.2|15098.2|6
1648727740000|2022-03-31 11:55:40|15101.4|15099.4|15100.7|15098.7|15101.4|15099.4|15100.6|15098.6|4
1648727750000|2022-03-31 11:55:50|15101|15099|15100.7|15098.7|15101|15099|15100.5|15098.5|4
1648727760000|2022-03-31 11:56:00|15100.6|15098.6|15101.2|15099.2|15101.4|15099.4|15100.1|15098.1|3
1648727770000|2022-03-31 11:56:10|15101.9|15099.9|15104.1|15102.1|15104.1|15102.1|15101.9|15099.9|17
1648727780000|2022-03-31 11:56:20|15103.7|15101.7|15104.5|15102.5|15104.6|15102.6|15103.4|15101.4|6
1648727790000|2022-03-31 11:56:30|15104.4|15102.4|15104.5|15102.5|15104.6|15102.6|15103.4|15101.4|7
1648727800000|2022-03-31 11:56:40|15104.4|15102.4|15105.2|15103.2|15105.5|15103.5|15104.4|15102.4|12
1648727810000|2022-03-31 11:56:50|15105.1|15103.1|15104.7|15102.7|15105.2|15103.2|15104.6|15102.6|2
1648727820000|2022-03-31 11:57:00|15104.9|15102.9|15105.7|15103.7|15105.9|15103.9|15104.7|15102.7|39
1648727830000|2022-03-31 11:57:10|15105.9|15103.9|15107|15105|15107.2|15105.2|15105.5|15103.5|22
1648727840000|2022-03-31 11:57:20|15107.1|15105.1|15110.4|15108.4|15110.4|15108.4|15107.1|15105.1|53
1648727850000|2022-03-31 11:57:30|15110|15108|15109.5|15107.5|15110.6|15108.6|15109.2|15107.2|47
1648727860000|2022-03-31 11:57:40|15109.7|15107.7|15111.9|15109.9|15112|15110|15109.6|15107.6|54
1648727870000|2022-03-31 11:57:50|15111.6|15109.6|15111|15109|15111.6|15109.6|15110.7|15108.7|36
1648727880000|2022-03-31 11:58:00|15111.1|15109.1|15109|15107|15111.2|15109.2|15109|15107|73
1648727890000|2022-03-31 11:58:10|15108.7|15106.7|15109.5|15107.5|15110.7|15108.7|15108.7|15106.7|23
1648727900000|2022-03-31 11:58:20|15109.4|15107.4|15109|15107|15109.6|15107.6|15108.9|15106.9|10
1648727910000|2022-03-31 11:58:30|15108.9|15106.9|15109.5|15107.5|15110|15108|15108.7|15106.7|23
1648727920000|2022-03-31 11:58:40|15109.6|15107.6|15108.5|15106.5|15109.6|15107.6|15108.1|15106.1|15
1648727930000|2022-03-31 11:58:50|15108.9|15106.9|15109.5|15107.5|15109.6|15107.6|15108.9|15106.9|9
1648727940000|2022-03-31 11:59:00|15109.4|15107.4|15110.4|15108.4|15110.9|15108.9|15109|15107|22
1648727950000|2022-03-31 11:59:10|15111|15109|15114.5|15112.5|15114.6|15112.6|15111|15109|92
1648727960000|2022-03-31 11:59:20|15114.4|15112.4|15115|15113|15115.2|15113.2|15114.2|15112.2|32
1648727970000|2022-03-31 11:59:30|15114.9|15112.9|15116.2|15114.2|15116.6|15114.6|15114.9|15112.9|23
1648727980000|2022-03-31 11:59:40|15116|15114|15114.9|15112.9|15116.5|15114.5|15114.9|15112.9|16
1648727990000|2022-03-31 11:59:50|15114.7|15112.7|15113.6|15111.6|15115|15113|15112.1|15110.1|29
1648728000000|2022-03-31 12:00:00|15113.5|15111.5|15112.4|15110.4|15113.7|15111.7|15112.1|15110.1|46
1648728010000|2022-03-31 12:00:10|15112.2|15110.2|15112.5|15110.5|15112.7|15110.7|15112.1|15110.1|12
1648728020000|2022-03-31 12:00:20|15112.9|15110.9|15113.5|15111.5|15114.5|15112.5|15112.9|15110.9|30
1648728030000|2022-03-31 12:00:30|15113.4|15111.4|15113.7|15111.7|15114|15112|15113.1|15111.1|16
1648728040000|2022-03-31 12:00:40|15114|15112|15114|15112|15114.4|15112.4|15113.7|15111.7|16
1648728050000|2022-03-31 12:00:50|15113.9|15111.9|15114.1|15112.1|15114.6|15112.6|15113.7|15111.7|11
1648728060000|2022-03-31 12:01:00|15114.2|15112.2|15113.4|15111.4|15114.5|15112.5|15113.2|15111.2|11
1648728070000|2022-03-31 12:01:10|15113.1|15111.1|15112.7|15110.7|15113.5|15111.5|15112.6|15110.6|18
1648728080000|2022-03-31 12:01:20|15112.5|15110.5|15114|15112|15114|15112|15112.2|15110.2|9
1648728090000|2022-03-31 12:01:30|15114.1|15112.1|15116.5|15114.5|15117.9|15115.9|15113.5|15111.5|68
1648728100000|2022-03-31 12:01:40|15116.4|15114.4|15114.7|15112.7|15117|15115|15113.9|15111.9|21
1648728110000|2022-03-31 12:01:50|15114.6|15112.6|15114.5|15112.5|15114.7|15112.7|15113.4|15111.4|19
1648728120000|2022-03-31 12:02:00|15114.6|15112.6|15116|15114|15116.2|15114.2|15114.2|15112.2|9
1648728130000|2022-03-31 12:02:10|15116.1|15114.1|15114.2|15112.2|15116.2|15114.2|15114.1|15112.1|8
1648728140000|2022-03-31 12:02:20|15114.4|15112.4|15114.7|15112.7|15115.1|15113.1|15114|15112|17
1648728150000|2022-03-31 12:02:30|15114.6|15112.6|15113.5|15111.5|15115|15113|15113.2|15111.2|13
1648728160000|2022-03-31 12:02:40|15113.4|15111.4|15113.2|15111.2|15113.7|15111.7|15113|15111|9
1648728170000|2022-03-31 12:02:50|15113.4|15111.4|15111.7|15109.7|15113.5|15111.5|15111.2|15109.2|30
1648728180000|2022-03-31 12:03:00|15111.9|15109.9|15110.6|15108.6|15112|15110|15110.5|15108.5|33
1648728190000|2022-03-31 12:03:10|15110.7|15108.7|15110.4|15108.4|15110.9|15108.9|15109.6|15107.6|28
1648728200000|2022-03-31 12:03:20|15110.5|15108.5|15112|15110|15112|15110|15110.5|15108.5|6
1648728210000|2022-03-31 12:03:30|15112.1|15110.1|15112.4|15110.4|15113|15111|15111.7|15109.7|13
1648728220000|2022-03-31 12:03:40|15112.6|15110.6|15112.5|15110.5|15112.9|15110.9|15112.1|15110.1|6
1648728230000|2022-03-31 12:03:50|15112.4|15110.4|15111.5|15109.5|15112.5|15110.5|15111.5|15109.5|4
1648728240000|2022-03-31 12:04:00|15111.2|15109.2|15109.7|15107.7|15111.2|15109.2|15109.7|15107.7|14
1648728250000|2022-03-31 12:04:10|15109.6|15107.6|15108|15106|15109.7|15107.7|15108|15106|82
1648728260000|2022-03-31 12:04:20|15108.1|15106.1|15110.4|15108.4|15110.5|15108.5|15108.1|15106.1|27
1648728270000|2022-03-31 12:04:30|15110.2|15108.2|15110.2|15108.2|15111|15109|15110|15108|4
1648728280000|2022-03-31 12:04:40|15110.4|15108.4|15110.5|15108.5|15110.7|15108.7|15110|15108|10
1648728290000|2022-03-31 12:04:50|15110.6|15108.6|15112.7|15110.7|15113.6|15111.6|15110.5|15108.5|29
1648728300000|2022-03-31 12:05:00|15112.9|15110.9|15112.1|15110.1|15114|15112|15112.1|15110.1|11
1648728310000|2022-03-31 12:05:10|15112.2|15110.2|15112.6|15110.6|15112.6|15110.6|15112|15110|7
1648728320000|2022-03-31 12:05:20|15112.7|15110.7|15115.6|15113.6|15115.6|15113.6|15112.5|15110.5|51
1648728330000|2022-03-31 12:05:30|15115.7|15113.7|15114.6|15112.6|15115.7|15113.7|15113.9|15111.9|14
1648728340000|2022-03-31 12:05:40|15114.5|15112.5|15114.7|15112.7|15115.2|15113.2|15114.5|15112.5|4
1648728350000|2022-03-31 12:05:50|15115.1|15113.1|15114.5|15112.5|15115.1|15113.1|15114.1|15112.1|26
1648728360000|2022-03-31 12:06:00|15114.4|15112.4|15114.5|15112.5|15114.7|15112.7|15114.2|15112.2|5
1648728370000|2022-03-31 12:06:10|15114.6|15112.6|15114.6|15112.6|15114.7|15112.7|15114.1|15112.1|12
1648728380000|2022-03-31 12:06:20|15114.2|15112.2|15113.7|15111.7|15114.2|15112.2|15113.5|15111.5|14
1648728390000|2022-03-31 12:06:30|15113.9|15111.9|15114|15112|15114.2|15112.2|15113.7|15111.7|6
1648728400000|2022-03-31 12:06:40|15113.9|15111.9|15114.9|15112.9|15114.9|15112.9|15113.7|15111.7|14
1648728410000|2022-03-31 12:06:50|15115|15113|15114.7|15112.7|15115.2|15113.2|15114.5|15112.5|25
1648728420000|2022-03-31 12:07:00|15114.6|15112.6|15115.5|15113.5|15115.5|15113.5|15114.6|15112.6|18
1648728430000|2022-03-31 12:07:10|15115.6|15113.6|15118|15116|15118.2|15116.2|15115.6|15113.6|70
1648728440000|2022-03-31 12:07:20|15117.9|15115.9|15117.5|15115.5|15118.1|15116.1|15117.4|15115.4|22
1648728450000|2022-03-31 12:07:30|15117.6|15115.6|15118.6|15116.6|15119.4|15117.4|15117.5|15115.5|100
1648728460000|2022-03-31 12:07:40|15118.5|15116.5|15115|15113|15118.5|15116.5|15114.4|15112.4|35
1648728470000|2022-03-31 12:07:50|15114.6|15112.6|15118|15116|15118.2|15116.2|15114.6|15112.6|42
1648728480000|2022-03-31 12:08:00|15118.1|15116.1|15120.9|15118.9|15121.6|15119.6|15118|15116|92
1648728490000|2022-03-31 12:08:10|15121|15119|15120.6|15118.6|15121|15119|15120|15118|43
1648728500000|2022-03-31 12:08:20|15120.5|15118.5|15120|15118|15120.6|15118.6|15120|15118|20
1648728510000|2022-03-31 12:08:30|15120.1|15118.1|15122.7|15120.7|15123.7|15121.7|15120.1|15118.1|131
1648728520000|2022-03-31 12:08:40|15122.9|15120.9|15122.4|15120.4|15124.1|15122.1|15122.4|15120.4|47
1648728530000|2022-03-31 12:08:50|15122.2|15120.2|15121.6|15119.6|15122.6|15120.6|15121.2|15119.2|19
1648728540000|2022-03-31 12:09:00|15121.7|15119.7|15121.2|15119.2|15121.9|15119.9|15121|15119|14
1648728550000|2022-03-31 12:09:10|15121.1|15119.1|15119.2|15117.2|15121.2|15119.2|15119|15117|40
1648728560000|2022-03-31 12:09:20|15119.4|15117.4|15119.4|15117.4|15119.7|15117.7|15119|15117|6
1648728570000|2022-03-31 12:09:30|15119.5|15117.5|15120.4|15118.4|15120.6|15118.6|15119.1|15117.1|20
1648728580000|2022-03-31 12:09:40|15120.2|15118.2|15119.2|15117.2|15120.2|15118.2|15118.7|15116.7|38
1648728590000|2022-03-31 12:09:50|15119.4|15117.4|15121.1|15119.1|15121.2|15119.2|15119.2|15117.2|24
1648728600000|2022-03-31 12:10:00|15121.2|15119.2|15119.7|15117.7|15121.6|15119.6|15119.4|15117.4|41
1648728610000|2022-03-31 12:10:10|15119.9|15117.9|15118.1|15116.1|15120.1|15118.1|15118.1|15116.1|17
1648728620000|2022-03-31 12:10:20|15118.2|15116.2|15117.6|15115.6|15118.2|15116.2|15116.9|15114.9|34
1648728630000|2022-03-31 12:10:30|15117.9|15115.9|15117.7|15115.7|15119.2|15117.2|15117.6|15115.6|38
1648728640000|2022-03-31 12:10:40|15117.9|15115.9|15118.5|15116.5|15118.5|15116.5|15117.9|15115.9|8
1648728650000|2022-03-31 12:10:50|15118.9|15116.9|15118.7|15116.7|15119.6|15117.6|15118.7|15116.7|30
1648728660000|2022-03-31 12:11:00|15118.6|15116.6|15118.5|15116.5|15119|15117|15118.4|15116.4|11
1648728670000|2022-03-31 12:11:10|15118.4|15116.4|15119.1|15117.1|15119.2|15117.2|15118.4|15116.4|14
1648728680000|2022-03-31 12:11:20|15119.2|15117.2|15118.4|15116.4|15119.2|15117.2|15118.1|15116.1|16
1648728690000|2022-03-31 12:11:30|15118.2|15116.2|15117.6|15115.6|15118.4|15116.4|15117.6|15115.6|4
1648728700000|2022-03-31 12:11:40|15117.7|15115.7|15118|15116|15118.1|15116.1|15117.6|15115.6|10
1648728710000|2022-03-31 12:11:50|15117.2|15115.2|15118|15116|15118|15116|15116.5|15114.5|34
1648728720000|2022-03-31 12:12:00|15117.9|15115.9|15118.6|15116.6|15119.2|15117.2|15117.5|15115.5|12
1648728730000|2022-03-31 12:12:10|15118.7|15116.7|15117.7|15115.7|15118.7|15116.7|15117.7|15115.7|5
1648728740000|2022-03-31 12:12:20|15117.9|15115.9|15119.6|15117.6|15119.6|15117.6|15117.9|15115.9|14
1648728750000|2022-03-31 12:12:30|15119.5|15117.5|15119.4|15117.4|15119.5|15117.5|15119|15117|15
1648728760000|2022-03-31 12:12:40|15119.5|15117.5|15119.6|15117.6|15119.9|15117.9|15119|15117|17
1648728770000|2022-03-31 12:12:50|15119.7|15117.7|15121.7|15119.7|15121.9|15119.9|15119.6|15117.6|67
1648728780000|2022-03-31 12:13:00|15121.2|15119.2|15120.5|15118.5|15121.7|15119.7|15120|15118|26
1648728790000|2022-03-31 12:13:10|15120.6|15118.6|15119.4|15117.4|15120.7|15118.7|15119.2|15117.2|15
1648728800000|2022-03-31 12:13:20|15119.5|15117.5|15120.2|15118.2|15120.2|15118.2|15119|15117|24
1648728810000|2022-03-31 12:13:30|15120|15118|15119.7|15117.7|15120.2|15118.2|15118.9|15116.9|12
1648728820000|2022-03-31 12:13:40|15119.6|15117.6|15119|15117|15119.7|15117.7|15118.9|15116.9|6
1648728830000|2022-03-31 12:13:50|15119.2|15117.2|15120|15118|15120|15118|15118.9|15116.9|5
1648728840000|2022-03-31 12:14:00|15119.7|15117.7|15119.7|15117.7|15119.7|15117.7|15119.4|15117.4|14
1648728850000|2022-03-31 12:14:10|15119.9|15117.9|15120.1|15118.1|15120.2|15118.2|15119.7|15117.7|9
1648728860000|2022-03-31 12:14:20|15120|15118|15119.9|15117.9|15120|15118|15119.7|15117.7|7
1648728870000|2022-03-31 12:14:30|15120|15118|15118.2|15116.2|15120.7|15118.7|15118.2|15116.2|41
1648728880000|2022-03-31 12:14:40|15119|15117|15119.5|15117.5|15119.5|15117.5|15119|15117|8
1648728890000|2022-03-31 12:14:50|15119.4|15117.4|15118.4|15116.4|15119.4|15117.4|15118.4|15116.4|24
1648728900000|2022-03-31 12:15:00|15119|15117|15118.7|15116.7|15119.2|15117.2|15118.1|15116.1|19
1648728910000|2022-03-31 12:15:10|15118.1|15116.1|15117.9|15115.9|15118.4|15116.4|15117.9|15115.9|17
1648728920000|2022-03-31 12:15:20|15117.6|15115.6|15117.2|15115.2|15117.6|15115.6|15117.1|15115.1|15
1648728930000|2022-03-31 12:15:30|15117.4|15115.4|15117.2|15115.2|15118.1|15116.1|15117.1|15115.1|6
1648728940000|2022-03-31 12:15:40|15117.1|15115.1|15115.9|15113.9|15117.5|15115.5|15115.7|15113.7|26
1648728950000|2022-03-31 12:15:50|15116|15114|15116.2|15114.2|15116.2|15114.2|15115.5|15113.5|28
1648728960000|2022-03-31 12:16:00|15116.5|15114.5|15114.7|15112.7|15116.6|15114.6|15114.6|15112.6|60
1648728970000|2022-03-31 12:16:10|15114.9|15112.9|15116.4|15114.4|15116.9|15114.9|15114.9|15112.9|18
1648728980000|2022-03-31 12:16:20|15116.6|15114.6|15115.9|15113.9|15117|15115|15115.5|15113.5|16
1648728990000|2022-03-31 12:16:30|15116|15114|15114.6|15112.6|15116.4|15114.4|15114.6|15112.6|21
1648729000000|2022-03-31 12:16:40|15114.7|15112.7|15113.2|15111.2|15114.9|15112.9|15113|15111|56
1648729010000|2022-03-31 12:16:50|15113.1|15111.1|15113.5|15111.5|15113.6|15111.6|15112|15110|52
1648729020000|2022-03-31 12:17:00|15113.4|15111.4|15114.5|15112.5|15115.2|15113.2|15112|15110|60
1648729030000|2022-03-31 12:17:10|15114.7|15112.7|15114.6|15112.6|15115.2|15113.2|15114.2|15112.2|10
1648729040000|2022-03-31 12:17:20|15114.5|15112.5|15115.2|15113.2|15115.2|15113.2|15114.1|15112.1|16
1648729050000|2022-03-31 12:17:30|15115.4|15113.4|15115.4|15113.4|15116.5|15114.5|15115.1|15113.1|23
1648729060000|2022-03-31 12:17:40|15115.2|15113.2|15113.7|15111.7|15115.2|15113.2|15113.4|15111.4|17
1648729070000|2022-03-31 12:17:50|15113.9|15111.9|15115.7|15113.7|15115.7|15113.7|15112.9|15110.9|44
1648729080000|2022-03-31 12:18:00|15115.9|15113.9|15114.1|15112.1|15115.9|15113.9|15114.1|15112.1|4
1648729090000|2022-03-31 12:18:10|15114.2|15112.2|15114.1|15112.1|15114.4|15112.4|15113.5|15111.5|3
1648729100000|2022-03-31 12:18:20|15114.2|15112.2|15113.1|15111.1|15114.6|15112.6|15112.2|15110.2|29
1648729110000|2022-03-31 12:18:30|15113.2|15111.2|15113.6|15111.6|15113.6|15111.6|15112.9|15110.9|5
1648729120000|2022-03-31 12:18:40|15113.2|15111.2|15113.1|15111.1|15113.2|15111.2|15112.4|15110.4|3
1648729130000|2022-03-31 12:18:50|15113|15111|15112.2|15110.2|15113|15111|15111.9|15109.9|10
1648729140000|2022-03-31 12:19:00|15112.4|15110.4|15113.5|15111.5|15113.5|15111.5|15112.2|15110.2|11
1648729150000|2022-03-31 12:19:10|15113.6|15111.6|15112.7|15110.7|15114.2|15112.2|15112.7|15110.7|11
1648729160000|2022-03-31 12:19:20|15112.6|15110.6|15112.1|15110.1|15113.7|15111.7|15111.6|15109.6|36
1648729170000|2022-03-31 12:19:30|15112.2|15110.2|15111.5|15109.5|15112.2|15110.2|15111|15109|16
1648729180000|2022-03-31 12:19:40|15111.2|15109.2|15112.5|15110.5|15112.5|15110.5|15111.2|15109.2|12
1648729190000|2022-03-31 12:19:50|15112.7|15110.7|15112.6|15110.6|15112.7|15110.7|15112.2|15110.2|18
1648729200000|2022-03-31 12:20:00|15112.7|15110.7|15112.5|15110.5|15112.7|15110.7|15111.5|15109.5|13
1648729210000|2022-03-31 12:20:10|15112.4|15110.4|15113.1|15111.1|15113.1|15111.1|15111.7|15109.7|6
1648729220000|2022-03-31 12:20:20|15113|15111|15112.7|15110.7|15113.5|15111.5|15112.2|15110.2|15
1648729230000|2022-03-31 12:20:30|15112.5|15110.5|15112|15110|15112.5|15110.5|15111.4|15109.4|18
1648729240000|2022-03-31 12:20:40|15111.9|15109.9|15111.2|15109.2|15111.9|15109.9|15111|15109|29
1648729250000|2022-03-31 12:20:50|15111.7|15109.7|15111.5|15109.5|15111.9|15109.9|15110.9|15108.9|15
1648729260000|2022-03-31 12:21:00|15111.2|15109.2|15111.5|15109.5|15111.7|15109.7|15110.6|15108.6|11
1648729270000|2022-03-31 12:21:10|15111.2|15109.2|15111.1|15109.1|15111.7|15109.7|15111|15109|11
1648729280000|2022-03-31 12:21:20|15111.2|15109.2|15111.4|15109.4|15111.6|15109.6|15110.7|15108.7|8
1648729290000|2022-03-31 12:21:30|15111.5|15109.5|15112.2|15110.2|15113|15111|15111.5|15109.5|26
1648729300000|2022-03-31 12:21:40|15112|15110|15111.5|15109.5|15112.4|15110.4|15111.4|15109.4|11
1648729310000|2022-03-31 12:21:50|15111.4|15109.4|15111|15109|15111.5|15109.5|15111|15109|7
1648729320000|2022-03-31 12:22:00|15111.1|15109.1|15109.9|15107.9|15111.4|15109.4|15109.9|15107.9|60
1648729330000|2022-03-31 12:22:10|15109.7|15107.7|15111.4|15109.4|15111.4|15109.4|15109.7|15107.7|22
1648729340000|2022-03-31 12:22:20|15111.2|15109.2|15110|15108|15111.2|15109.2|15109.9|15107.9|14
1648729350000|2022-03-31 12:22:30|15109.9|15107.9|15109.9|15107.9|15110.1|15108.1|15108.9|15106.9|28
1648729360000|2022-03-31 12:22:40|15109.6|15107.6|15109.9|15107.9|15109.9|15107.9|15109.4|15107.4|10
1648729370000|2022-03-31 12:22:50|15109.7|15107.7|15111.2|15109.2|15111.4|15109.4|15109.1|15107.1|17
1648729380000|2022-03-31 12:23:00|15111.1|15109.1|15111.4|15109.4|15112.1|15110.1|15110.5|15108.5|23
1648729390000|2022-03-31 12:23:10|15111.2|15109.2|15112.1|15110.1|15112.4|15110.4|15111.2|15109.2|13
1648729400000|2022-03-31 12:23:20|15112.2|15110.2|15114|15112|15116.2|15114.2|15112.2|15110.2|72
1648729410000|2022-03-31 12:23:30|15114.5|15112.5|15115.5|15113.5|15115.7|15113.7|15114.5|15112.5|16
1648729420000|2022-03-31 12:23:40|15115.4|15113.4|15114.9|15112.9|15115.5|15113.5|15114.2|15112.2|11
1648729430000|2022-03-31 12:23:50|15114.7|15112.7|15114|15112|15114.7|15112.7|15113.9|15111.9|12
1648729440000|2022-03-31 12:24:00|15114.1|15112.1|15116.4|15114.4|15116.7|15114.7|15114|15112|42
1648729450000|2022-03-31 12:24:10|15116.2|15114.2|15114.5|15112.5|15116.5|15114.5|15114.2|15112.2|15
1648729460000|2022-03-31 12:24:20|15114.4|15112.4|15114.4|15112.4|15114.4|15112.4|15113.7|15111.7|4
1648729470000|2022-03-31 12:24:30|15114.5|15112.5|15114.5|15112.5|15114.6|15112.6|15114.4|15112.4|1
1648729480000|2022-03-31 12:24:40|15114.6|15112.6|15114.7|15112.7|15114.7|15112.7|15114.4|15112.4|7
1648729490000|2022-03-31 12:24:50|15114.6|15112.6|15114.4|15112.4|15114.7|15112.7|15114.2|15112.2|13
1648729500000|2022-03-31 12:25:00|15113.9|15111.9|15114.5|15112.5|15115.5|15113.5|15113.9|15111.9|38
1648729510000|2022-03-31 12:25:10|15114.4|15112.4|15114.2|15112.2|15114.9|15112.9|15114.2|15112.2|5
1648729520000|2022-03-31 12:25:20|15114.4|15112.4|15114.2|15112.2|15114.4|15112.4|15114.2|15112.2|0
1648729530000|2022-03-31 12:25:30|15115|15113|15116.5|15114.5|15116.5|15114.5|15114.2|15112.2|23
1648729540000|2022-03-31 12:25:40|15116.6|15114.6|15117.1|15115.1|15117.5|15115.5|15115.7|15113.7|40
1648729550000|2022-03-31 12:25:50|15117.4|15115.4|15117|15115|15117.6|15115.6|15116.9|15114.9|13
1648729560000|2022-03-31 12:26:00|15116.9|15114.9|15116.9|15114.9|15117.5|15115.5|15116.2|15114.2|12
1648729570000|2022-03-31 12:26:10|15117|15115|15117|15115|15117.2|15115.2|15116.6|15114.6|20
1648729580000|2022-03-31 12:26:20|15116.9|15114.9|15118.5|15116.5|15119.1|15117.1|15116.9|15114.9|39
1648729590000|2022-03-31 12:26:30|15118.4|15116.4|15118.2|15116.2|15118.7|15116.7|15118.1|15116.1|17
1648729600000|2022-03-31 12:26:40|15118|15116|15118.6|15116.6|15118.6|15116.6|15118|15116|15
1648729610000|2022-03-31 12:26:50|15118.4|15116.4|15118.2|15116.2|15118.6|15116.6|15118|15116|15
1648729620000|2022-03-31 12:27:00|15118.4|15116.4|15116.2|15114.2|15118.4|15116.4|15116.1|15114.1|21
1648729630000|2022-03-31 12:27:10|15116|15114|15115.2|15113.2|15116.2|15114.2|15115.1|15113.1|28
1648729640000|2022-03-31 12:27:20|15115.4|15113.4|15114.6|15112.6|15115.7|15113.7|15114.4|15112.4|19
1648729650000|2022-03-31 12:27:30|15114.5|15112.5|15114.2|15112.2|15114.9|15112.9|15113.9|15111.9|14
1648729660000|2022-03-31 12:27:40|15114.4|15112.4|15116.1|15114.1|15116.1|15114.1|15114.4|15112.4|18
1648729670000|2022-03-31 12:27:50|15116.2|15114.2|15115.2|15113.2|15116.6|15114.6|15115.1|15113.1|18
1648729680000|2022-03-31 12:28:00|15115.4|15113.4|15115.9|15113.9|15116.2|15114.2|15115.1|15113.1|19
1648729690000|2022-03-31 12:28:10|15116|15114|15115.9|15113.9|15116.9|15114.9|15115.9|15113.9|20
1648729700000|2022-03-31 12:28:20|15116|15114|15115.7|15113.7|15116|15114|15115.2|15113.2|6
1648729710000|2022-03-31 12:28:30|15115.6|15113.6|15116.7|15114.7|15117|15115|15115.2|15113.2|12
1648729720000|2022-03-31 12:28:40|15116.6|15114.6|15116.2|15114.2|15116.6|15114.6|15116|15114|17
1648729730000|2022-03-31 12:28:50|15116|15114|15117.1|15115.1|15117.4|15115.4|15116|15114|8
1648729740000|2022-03-31 12:29:00|15117|15115|15117.1|15115.1|15117.4|15115.4|15116.7|15114.7|3
1648729750000|2022-03-31 12:29:10|15117|15115|15116.4|15114.4|15117.1|15115.1|15116.2|15114.2|8
1648729760000|2022-03-31 12:29:20|15116.2|15114.2|15115.9|15113.9|15116.7|15114.7|15115.5|15113.5|9
1648729770000|2022-03-31 12:29:30|15116|15114|15116.7|15114.7|15116.7|15114.7|15115.9|15113.9|3
1648729780000|2022-03-31 12:29:40|15116.9|15114.9|15116.9|15114.9|15117.4|15115.4|15116.7|15114.7|14
1648729790000|2022-03-31 12:29:50|15116.7|15114.7|15117|15115|15117.4|15115.4|15116.7|15114.7|14
1648729800000|2022-03-31 12:30:00|15117.1|15115.1|15116.2|15114.2|15117.9|15115.9|15116.2|15114.2|27
1648729810000|2022-03-31 12:30:10|15116.1|15114.1|15114.5|15112.5|15116.1|15114.1|15111|15109|115
1648729820000|2022-03-31 12:30:20|15113.9|15111.9|15111.1|15109.1|15114|15112|15110|15108|104
1648729830000|2022-03-31 12:30:30|15111|15109|15110.4|15108.4|15111.7|15109.7|15110.4|15108.4|23
1648729840000|2022-03-31 12:30:40|15110.5|15108.5|15107.9|15105.9|15110.6|15108.6|15107|15105|135
1648729850000|2022-03-31 12:30:50|15108|15106|15115.5|15113.5|15115.5|15113.5|15107.9|15105.9|122
1648729860000|2022-03-31 12:31:00|15115.6|15113.6|15130.2|15128.2|15130.2|15128.2|15115.5|15113.5|394
1648729870000|2022-03-31 12:31:10|15130.6|15128.6|15133.1|15131.1|15133.7|15131.7|15130.4|15128.4|304
1648729880000|2022-03-31 12:31:20|15132.6|15130.6|15127.2|15125.2|15132.6|15130.6|15125.1|15123.1|181
1648729890000|2022-03-31 12:31:30|15127.1|15125.1|15124.4|15122.4|15128.5|15126.5|15124|15122|102
1648729900000|2022-03-31 12:31:40|15124.5|15122.5|15124.4|15122.4|15125.6|15123.6|15123.7|15121.7|26
1648729910000|2022-03-31 12:31:50|15124.2|15122.2|15124.4|15122.4|15125.1|15123.1|15123.7|15121.7|45
1648729920000|2022-03-31 12:32:00|15124|15122|15129.1|15127.1|15129.1|15127.1|15124|15122|65
1648729930000|2022-03-31 12:32:10|15129.4|15127.4|15125.5|15123.5|15129.4|15127.4|15125.5|15123.5|49
1648729940000|2022-03-31 12:32:20|15125.6|15123.6|15126.6|15124.6|15127.9|15125.9|15125.5|15123.5|64
1648729950000|2022-03-31 12:32:30|15126.5|15124.5|15124.5|15122.5|15126.9|15124.9|15123.7|15121.7|56
1648729960000|2022-03-31 12:32:40|15124.2|15122.2|15121.7|15119.7|15124.9|15122.9|15121|15119|59
1648729970000|2022-03-31 12:32:50|15121.5|15119.5|15121.1|15119.1|15123.2|15121.2|15121.1|15119.1|26
1648729980000|2022-03-31 12:33:00|15121.5|15119.5|15122.4|15120.4|15123.1|15121.1|15121|15119|33
1648729990000|2022-03-31 12:33:10|15122.5|15120.5|15121.7|15119.7|15123.4|15121.4|15121.7|15119.7|19
1648730000000|2022-03-31 12:33:20|15122.1|15120.1|15120.4|15118.4|15122.4|15120.4|15120.4|15118.4|46
1648730010000|2022-03-31 12:33:30|15120.6|15118.6|15120|15118|15120.6|15118.6|15118.7|15116.7|48
1648730020000|2022-03-31 12:33:40|15119.9|15117.9|15118.9|15116.9|15119.9|15117.9|15118.5|15116.5|16
1648730030000|2022-03-31 12:33:50|15119.1|15117.1|15117.9|15115.9|15119.1|15117.1|15117.9|15115.9|27
1648730040000|2022-03-31 12:34:00|15118|15116|15117.7|15115.7|15118.2|15116.2|15117.2|15115.2|45
1648730050000|2022-03-31 12:34:10|15117.6|15115.6|15116.7|15114.7|15118.4|15116.4|15116.5|15114.5|34
1648730060000|2022-03-31 12:34:20|15117.1|15115.1|15115.7|15113.7|15118.2|15116.2|15115.5|15113.5|48
1648730070000|2022-03-31 12:34:30|15115.5|15113.5|15111.1|15109.1|15115.5|15113.5|15110.9|15108.9|120
1648730080000|2022-03-31 12:34:40|15111|15109|15109|15107|15111|15109|15108.9|15106.9|58
1648730090000|2022-03-31 12:34:50|15108.7|15106.7|15108.7|15106.7|15108.9|15106.9|15107.5|15105.5|73
1648730100000|2022-03-31 12:35:00|15109|15107|15111|15109|15111.5|15109.5|15108.7|15106.7|46
1648730110000|2022-03-31 12:35:10|15111.1|15109.1|15112.4|15110.4|15112.4|15110.4|15110.5|15108.5|80
1648730120000|2022-03-31 12:35:20|15112.2|15110.2|15112|15110|15112.6|15110.6|15111.4|15109.4|22
1648730130000|2022-03-31 12:35:30|15111.9|15109.9|15111.2|15109.2|15112.6|15110.6|15111|15109|27
1648730140000|2022-03-31 12:35:40|15111.4|15109.4|15110.9|15108.9|15111.6|15109.6|15110.4|15108.4|21
1648730150000|2022-03-31 12:35:50|15110.7|15108.7|15109.7|15107.7|15110.9|15108.9|15109.5|15107.5|26
1648730160000|2022-03-31 12:36:00|15109.9|15107.9|15104.4|15102.4|15110|15108|15104.4|15102.4|144
1648730170000|2022-03-31 12:36:10|15103.6|15101.6|15095.5|15093.5|15103.6|15101.6|15094.2|15092.2|393
1648730180000|2022-03-31 12:36:20|15095.4|15093.4|15096.2|15094.2|15098.7|15096.7|15095.4|15093.4|96
1648730190000|2022-03-31 12:36:30|15096.5|15094.5|15096|15094|15098.4|15096.4|15094.4|15092.4|140
1648730200000|2022-03-31 12:36:40|15095.7|15093.7|15094|15092|15096.7|15094.7|15093.9|15091.9|65
1648730210000|2022-03-31 12:36:50|15093.9|15091.9|15094.7|15092.7|15094.9|15092.9|15093.2|15091.2|76
1648730220000|2022-03-31 12:37:00|15094.9|15092.9|15098.9|15096.9|15099.4|15097.4|15094.5|15092.5|119
1648730230000|2022-03-31 12:37:10|15098.5|15096.5|15100.1|15098.1|15100.6|15098.6|15096.1|15094.1|88
1648730240000|2022-03-31 12:37:20|15100.2|15098.2|15098.5|15096.5|15100.5|15098.5|15098.2|15096.2|37
1648730250000|2022-03-31 12:37:30|15099|15097|15098.5|15096.5|15099|15097|15098|15096|29
1648730260000|2022-03-31 12:37:40|15098.7|15096.7|15097.5|15095.5|15099.5|15097.5|15095.9|15093.9|51
1648730270000|2022-03-31 12:37:50|15098|15096|15098.7|15096.7|15099|15097|15098|15096|7
1648730280000|2022-03-31 12:38:00|15098.9|15096.9|15097.6|15095.6|15099.2|15097.2|15096.2|15094.2|42
1648730290000|2022-03-31 12:38:10|15097.7|15095.7|15099.9|15097.9|15100.1|15098.1|15097.6|15095.6|49
1648730300000|2022-03-31 12:38:20|15100|15098|15100.5|15098.5|15101.2|15099.2|15099.7|15097.7|73
1648730310000|2022-03-31 12:38:30|15100.4|15098.4|15099.2|15097.2|15100.6|15098.6|15098.7|15096.7|33
1648730320000|2022-03-31 12:38:40|15099.1|15097.1|15099.1|15097.1|15099.7|15097.7|15098.9|15096.9|19
1648730330000|2022-03-31 12:38:50|15099.2|15097.2|15099.5|15097.5|15100.4|15098.4|15099.1|15097.1|16
1648730340000|2022-03-31 12:39:00|15099.9|15097.9|15100.9|15098.9|15100.9|15098.9|15099.7|15097.7|27
1648730350000|2022-03-31 12:39:10|15101|15099|15101.1|15099.1|15102|15100|15100.6|15098.6|27
1648730360000|2022-03-31 12:39:20|15101|15099|15100|15098|15101.1|15099.1|15099.7|15097.7|16
1648730370000|2022-03-31 12:39:30|15100.1|15098.1|15100.9|15098.9|15100.9|15098.9|15099.4|15097.4|20
1648730380000|2022-03-31 12:39:40|15101|15099|15101|15099|15101.2|15099.2|15100.4|15098.4|14
1648730390000|2022-03-31 12:39:50|15101.1|15099.1|15101|15099|15101.1|15099.1|15100.5|15098.5|6
1648730400000|2022-03-31 12:40:00|15101.4|15099.4|15099.2|15097.2|15101.4|15099.4|15099.2|15097.2|32
1648730410000|2022-03-31 12:40:10|15099.4|15097.4|15098.1|15096.1|15099.4|15097.4|15097.5|15095.5|31
1648730420000|2022-03-31 12:40:20|15098.2|15096.2|15098.1|15096.1|15098.5|15096.5|15097.1|15095.1|39
1648730430000|2022-03-31 12:40:30|15098.2|15096.2|15100|15098|15100.6|15098.6|15098|15096|14
1648730440000|2022-03-31 12:40:40|15100.1|15098.1|15099.7|15097.7|15100.2|15098.2|15098.2|15096.2|15
1648730450000|2022-03-31 12:40:50|15099.6|15097.6|15098.4|15096.4|15100|15098|15097.6|15095.6|18
1648730460000|2022-03-31 12:41:00|15098.5|15096.5|15100.2|15098.2|15100.5|15098.5|15098.4|15096.4|24
1648730470000|2022-03-31 12:41:10|15100.1|15098.1|15098.2|15096.2|15100.1|15098.1|15098|15096|51
1648730480000|2022-03-31 12:41:20|15098.4|15096.4|15097.4|15095.4|15098.7|15096.7|15096.7|15094.7|14
1648730490000|2022-03-31 12:41:30|15097.2|15095.2|15095.9|15093.9|15097.4|15095.4|15095.9|15093.9|34
1648730500000|2022-03-31 12:41:40|15096|15094|15099|15097|15099.1|15097.1|15096|15094|17
1648730510000|2022-03-31 12:41:50|15099.1|15097.1|15097.9|15095.9|15099.2|15097.2|15097.4|15095.4|14
1648730520000|2022-03-31 12:42:00|15098|15096|15096.5|15094.5|15098|15096|15096.5|15094.5|16
1648730530000|2022-03-31 12:42:10|15096.2|15094.2|15095.5|15093.5|15097|15095|15095.2|15093.2|29
1648730540000|2022-03-31 12:42:20|15095.7|15093.7|15097.2|15095.2|15098|15096|15095.7|15093.7|28
1648730550000|2022-03-31 12:42:30|15097.4|15095.4|15096.5|15094.5|15097.7|15095.7|15096.2|15094.2|8
1648730560000|2022-03-31 12:42:40|15096.6|15094.6|15096.5|15094.5|15097.9|15095.9|15096.5|15094.5|7
1648730570000|2022-03-31 12:42:50|15096.4|15094.4|15095.1|15093.1|15096.5|15094.5|15094.7|15092.7|28
1648730580000|2022-03-31 12:43:00|15095|15093|15096.5|15094.5|15096.6|15094.6|15095|15093|16
1648730590000|2022-03-31 12:43:10|15096.4|15094.4|15099.2|15097.2|15099.5|15097.5|15096.4|15094.4|26
1648730600000|2022-03-31 12:43:20|15099.1|15097.1|15096.7|15094.7|15099.1|15097.1|15096|15094|18
1648730610000|2022-03-31 12:43:30|15096.6|15094.6|15097.7|15095.7|15098.1|15096.1|15096.2|15094.2|14
1648730620000|2022-03-31 12:43:40|15098|15096|15097.7|15095.7|15098|15096|15097|15095|17
1648730630000|2022-03-31 12:43:50|15098|15096|15097.6|15095.6|15098|15096|15097.1|15095.1|18
1648730640000|2022-03-31 12:44:00|15097.5|15095.5|15100.9|15098.9|15101.1|15099.1|15097.5|15095.5|59
1648730650000|2022-03-31 12:44:10|15100.7|15098.7|15096.5|15094.5|15100.9|15098.9|15096.5|15094.5|25
1648730660000|2022-03-31 12:44:20|15095.7|15093.7|15096.7|15094.7|15097.6|15095.6|15095|15093|30
1648730670000|2022-03-31 12:44:30|15096.6|15094.6|15098.4|15096.4|15098.4|15096.4|15096.6|15094.6|12
1648730680000|2022-03-31 12:44:40|15098.5|15096.5|15098.2|15096.2|15099.5|15097.5|15097.2|15095.2|16
1648730690000|2022-03-31 12:44:50|15098.1|15096.1|15098|15096|15098.2|15096.2|15097.9|15095.9|3
1648730700000|2022-03-31 12:45:00|15098.2|15096.2|15099.5|15097.5|15099.5|15097.5|15098|15096|11
1648730710000|2022-03-31 12:45:10|15099.4|15097.4|15096.5|15094.5|15099.4|15097.4|15096.1|15094.1|32
1648730720000|2022-03-31 12:45:20|15096.6|15094.6|15094.7|15092.7|15096.7|15094.7|15094.7|15092.7|54
1648730730000|2022-03-31 12:45:30|15095.2|15093.2|15096.2|15094.2|15096.5|15094.5|15095|15093|31
1648730740000|2022-03-31 12:45:40|15096.4|15094.4|15096.1|15094.1|15096.5|15094.5|15096.1|15094.1|6
1648730750000|2022-03-31 12:45:50|15096.2|15094.2|15096|15094|15096.7|15094.7|15095.9|15093.9|15
1648730760000|2022-03-31 12:46:00|15095.7|15093.7|15095|15093|15096.2|15094.2|15094.6|15092.6|21
1648730770000|2022-03-31 12:46:10|15094.7|15092.7|15091|15089|15094.7|15092.7|15090.9|15088.9|114
1648730780000|2022-03-31 12:46:20|15091.5|15089.5|15092|15090|15092.1|15090.1|15091.2|15089.2|46
1648730790000|2022-03-31 12:46:30|15091.9|15089.9|15092.2|15090.2|15093|15091|15090.7|15088.7|53
1648730800000|2022-03-31 12:46:40|15092.1|15090.1|15091.6|15089.6|15092.2|15090.2|15091.4|15089.4|19
1648730810000|2022-03-31 12:46:50|15091.9|15089.9|15092.9|15090.9|15093.1|15091.1|15091.6|15089.6|19
1648730820000|2022-03-31 12:47:00|15092.5|15090.5|15093.6|15091.6|15094.6|15092.6|15092.5|15090.5|45
1648730830000|2022-03-31 12:47:10|15093.7|15091.7|15091.2|15089.2|15094|15092|15091.2|15089.2|27
1648730840000|2022-03-31 12:47:20|15091.4|15089.4|15093|15091|15093.5|15091.5|15091|15089|24
1648730850000|2022-03-31 12:47:30|15093.1|15091.1|15095|15093|15095.5|15093.5|15093.1|15091.1|44
1648730860000|2022-03-31 12:47:40|15094.7|15092.7|15093.2|15091.2|15095.1|15093.1|15093.2|15091.2|14
1648730870000|2022-03-31 12:47:50|15093.5|15091.5|15094.5|15092.5|15094.5|15092.5|15092.7|15090.7|15
1648730880000|2022-03-31 12:48:00|15094.4|15092.4|15095.1|15093.1|15095.2|15093.2|15093.6|15091.6|20
1648730890000|2022-03-31 12:48:10|15095|15093|15094.6|15092.6|15095.1|15093.1|15094.6|15092.6|10
1648730900000|2022-03-31 12:48:20|15094.7|15092.7|15094.9|15092.9|15095|15093|15094|15092|3
1648730910000|2022-03-31 12:48:30|15094.7|15092.7|15095.5|15093.5|15095.5|15093.5|15094|15092|7
1648730920000|2022-03-31 12:48:40|15096.2|15094.2|15096.2|15094.2|15096.5|15094.5|15095.4|15093.4|19
1648730930000|2022-03-31 12:48:50|15096.1|15094.1|15096.5|15094.5|15096.6|15094.6|15095.7|15093.7|8
1648730940000|2022-03-31 12:49:00|15095.4|15093.4|15095.6|15093.6|15095.7|15093.7|15095.1|15093.1|10
1648730950000|2022-03-31 12:49:10|15095.5|15093.5|15095.7|15093.7|15095.9|15093.9|15095.5|15093.5|2
1648730960000|2022-03-31 12:49:20|15096|15094|15095.1|15093.1|15096.7|15094.7|15094.9|15092.9|15
1648730970000|2022-03-31 12:49:30|15095.2|15093.2|15095.5|15093.5|15096.2|15094.2|15095|15093|10
1648730980000|2022-03-31 12:49:40|15095.9|15093.9|15095.9|15093.9|15096.1|15094.1|15095.5|15093.5|9
1648730990000|2022-03-31 12:49:50|15096|15094|15095.6|15093.6|15096.1|15094.1|15095.6|15093.6|2
1648731000000|2022-03-31 12:50:00|15095.7|15093.7|15095.5|15093.5|15096|15094|15094.4|15092.4|13
1648731010000|2022-03-31 12:50:10|15095.7|15093.7|15096.1|15094.1|15096.1|15094.1|15095.4|15093.4|14
1648731020000|2022-03-31 12:50:20|15096|15094|15098.5|15096.5|15098.5|15096.5|15095.9|15093.9|32
1648731030000|2022-03-31 12:50:30|15098.4|15096.4|15098.7|15096.7|15099.6|15097.6|15097.7|15095.7|35
1648731040000|2022-03-31 12:50:40|15098.5|15096.5|15098.4|15096.4|15098.5|15096.5|15097.7|15095.7|21
1648731050000|2022-03-31 12:50:50|15098.2|15096.2|15097.7|15095.7|15098.4|15096.4|15097.5|15095.5|4
1648731060000|2022-03-31 12:51:00|15097.6|15095.6|15096.7|15094.7|15097.9|15095.9|15096.4|15094.4|12
1648731070000|2022-03-31 12:51:10|15096.9|15094.9|15095.4|15093.4|15096.9|15094.9|15095.2|15093.2|14
1648731080000|2022-03-31 12:51:20|15094.7|15092.7|15095|15093|15095.1|15093.1|15094.7|15092.7|5
1648731090000|2022-03-31 12:51:30|15095.6|15093.6|15094.7|15092.7|15096.4|15094.4|15094.7|15092.7|14
1648731100000|2022-03-31 12:51:40|15094.9|15092.9|15094|15092|15095|15093|15093.5|15091.5|13
1648731110000|2022-03-31 12:51:50|15093.9|15091.9|15093.5|15091.5|15094.4|15092.4|15093.2|15091.2|20
1648731120000|2022-03-31 12:52:00|15093.4|15091.4|15092.5|15090.5|15093.7|15091.7|15092.5|15090.5|26
1648731130000|2022-03-31 12:52:10|15092.7|15090.7|15094.6|15092.6|15094.9|15092.9|15092.7|15090.7|14
1648731140000|2022-03-31 12:52:20|15095|15093|15095|15093|15095|15093|15094.2|15092.2|12
1648731150000|2022-03-31 12:52:30|15095.2|15093.2|15095.6|15093.6|15096.2|15094.2|15094.7|15092.7|19
1648731160000|2022-03-31 12:52:40|15096|15094|15096.2|15094.2|15097.6|15095.6|15096|15094|15
1648731170000|2022-03-31 12:52:50|15096.4|15094.4|15095.5|15093.5|15096.5|15094.5|15095.5|15093.5|4
1648731180000|2022-03-31 12:53:00|15096.1|15094.1|15095.4|15093.4|15096.2|15094.2|15095.4|15093.4|5
1648731190000|2022-03-31 12:53:10|15095.5|15093.5|15095|15093|15095.7|15093.7|15095|15093|5
1648731200000|2022-03-31 12:53:20|15095.1|15093.1|15095.9|15093.9|15096|15094|15094.5|15092.5|10
1648731210000|2022-03-31 12:53:30|15095.7|15093.7|15094.5|15092.5|15095.9|15093.9|15094.5|15092.5|15
1648731220000|2022-03-31 12:53:40|15094.4|15092.4|15097.2|15095.2|15097.4|15095.4|15094.2|15092.2|29
1648731230000|2022-03-31 12:53:50|15097.4|15095.4|15097.2|15095.2|15097.9|15095.9|15096.7|15094.7|13
1648731240000|2022-03-31 12:54:00|15097.1|15095.1|15094.5|15092.5|15098|15096|15093.6|15091.6|28
1648731250000|2022-03-31 12:54:10|15094.6|15092.6|15094.7|15092.7|15095.2|15093.2|15094.6|15092.6|28
1648731260000|2022-03-31 12:54:20|15095|15093|15094.6|15092.6|15095|15093|15094.1|15092.1|7
1648731270000|2022-03-31 12:54:30|15094.7|15092.7|15095|15093|15095.2|15093.2|15094.6|15092.6|7
1648731280000|2022-03-31 12:54:40|15094.9|15092.9|15093.9|15091.9|15094.9|15092.9|15093.5|15091.5|16
1648731290000|2022-03-31 12:54:50|15094|15092|15093|15091|15094|15092|15092.7|15090.7|10
1648731300000|2022-03-31 12:55:00|15093.1|15091.1|15091.2|15089.2|15093.1|15091.1|15091|15089|42
1648731310000|2022-03-31 12:55:10|15091.4|15089.4|15091.7|15089.7|15091.9|15089.9|15091|15089|16
1648731320000|2022-03-31 12:55:20|15091.6|15089.6|15092.9|15090.9|15092.9|15090.9|15091.2|15089.2|9
1648731330000|2022-03-31 12:55:30|15092.7|15090.7|15093|15091|15093.1|15091.1|15092|15090|13
1648731340000|2022-03-31 12:55:40|15093.5|15091.5|15095.2|15093.2|15095.5|15093.5|15093|15091|20
1648731350000|2022-03-31 12:55:50|15095.4|15093.4|15096.4|15094.4|15096.7|15094.7|15095.4|15093.4|16
1648731360000|2022-03-31 12:56:00|15096.2|15094.2|15097.9|15095.9|15098.2|15096.2|15096.1|15094.1|25
1648731370000|2022-03-31 12:56:10|15097.7|15095.7|15101|15099|15101|15099|15097.4|15095.4|43
1648731380000|2022-03-31 12:56:20|15101.1|15099.1|15102.2|15100.2|15102.9|15100.9|15100.5|15098.5|113
1648731390000|2022-03-31 12:56:30|15102.4|15100.4|15104|15102|15104.4|15102.4|15102.4|15100.4|69
1648731400000|2022-03-31 12:56:40|15103.7|15101.7|15104.6|15102.6|15104.7|15102.7|15103.4|15101.4|27
1648731410000|2022-03-31 12:56:50|15104.7|15102.7|15104.4|15102.4|15104.7|15102.7|15103.1|15101.1|36
1648731420000|2022-03-31 12:57:00|15104.5|15102.5|15104.9|15102.9|15104.9|15102.9|15103.9|15101.9|22
1648731430000|2022-03-31 12:57:10|15105.1|15103.1|15107|15105|15107|15105|15104.7|15102.7|65
1648731440000|2022-03-31 12:57:20|15106.9|15104.9|15105.7|15103.7|15107.1|15105.1|15105.1|15103.1|76
1648731450000|2022-03-31 12:57:30|15105.9|15103.9|15106.5|15104.5|15106.6|15104.6|15105.7|15103.7|22
1648731460000|2022-03-31 12:57:40|15106.6|15104.6|15108|15106|15108.2|15106.2|15106.2|15104.2|42
1648731470000|2022-03-31 12:57:50|15108.1|15106.1|15108.1|15106.1|15109.6|15107.6|15108|15106|89
1648731480000|2022-03-31 12:58:00|15108.2|15106.2|15109.5|15107.5|15109.5|15107.5|15107.9|15105.9|18
1648731490000|2022-03-31 12:58:10|15109.1|15107.1|15109.2|15107.2|15109.4|15107.4|15108.5|15106.5|24
1648731500000|2022-03-31 12:58:20|15109.4|15107.4|15108.5|15106.5|15110|15108|15108.5|15106.5|21
1648731510000|2022-03-31 12:58:30|15108.9|15106.9|15109.1|15107.1|15109.5|15107.5|15108.5|15106.5|15
1648731520000|2022-03-31 12:58:40|15109|15107|15109|15107|15109.5|15107.5|15108.7|15106.7|23
1648731530000|2022-03-31 12:58:50|15108.7|15106.7|15108.9|15106.9|15109.5|15107.5|15108.7|15106.7|23
1648731540000|2022-03-31 12:59:00|15108.7|15106.7|15108.2|15106.2|15109.1|15107.1|15107.7|15105.7|25
1648731550000|2022-03-31 12:59:10|15108.5|15106.5|15108|15106|15108.6|15106.6|15108|15106|18
1648731560000|2022-03-31 12:59:20|15108.1|15106.1|15108.2|15106.2|15109.7|15107.7|15107.7|15105.7|37
1648731570000|2022-03-31 12:59:30|15108.4|15106.4|15107.5|15105.5|15108.4|15106.4|15107|15105|37
1648731580000|2022-03-31 12:59:40|15107.6|15105.6|15107.9|15105.9|15108|15106|15107|15105|66
1648731590000|2022-03-31 12:59:50|15108|15106|15105.9|15103.9|15108|15106|15105.4|15103.4|28
1648731600000|2022-03-31 13:00:00|15106|15104|15105.4|15103.4|15107.2|15105.2|15105.4|15103.4|36
1648731610000|2022-03-31 13:00:10|15104.5|15102.5|15103.7|15101.7|15104.7|15102.7|15103.5|15101.5|44
1648731620000|2022-03-31 13:00:20|15103.6|15101.6|15105.5|15103.5|15105.7|15103.7|15100.4|15098.4|113
1648731630000|2022-03-31 13:00:30|15105.6|15103.6|15105.7|15103.7|15106.4|15104.4|15105|15103|30
1648731640000|2022-03-31 13:00:40|15105.5|15103.5|15106|15104|15106.2|15104.2|15103.5|15101.5|37
1648731650000|2022-03-31 13:00:50|15106.1|15104.1|15107.9|15105.9|15107.9|15105.9|15105.7|15103.7|42
1648731660000|2022-03-31 13:01:00|15108.1|15106.1|15108.2|15106.2|15109.1|15107.1|15108.1|15106.1|53
1648731670000|2022-03-31 13:01:10|15108.4|15106.4|15107.9|15105.9|15109|15107|15107.6|15105.6|33
1648731680000|2022-03-31 13:01:20|15108|15106|15109.5|15107.5|15109.5|15107.5|15108|15106|16
1648731690000|2022-03-31 13:01:30|15109.6|15107.6|15108|15106|15110.7|15108.7|15108|15106|56
1648731700000|2022-03-31 13:01:40|15108.1|15106.1|15105.7|15103.7|15109|15107|15105|15103|30
1648731710000|2022-03-31 13:01:50|15105.5|15103.5|15105.7|15103.7|15106.2|15104.2|15105.1|15103.1|22
1648731720000|2022-03-31 13:02:00|15105.4|15103.4|15105|15103|15105.4|15103.4|15104.7|15102.7|14
1648731730000|2022-03-31 13:02:10|15105.1|15103.1|15107.5|15105.5|15107.6|15105.6|15105.1|15103.1|21
1648731740000|2022-03-31 13:02:20|15107.7|15105.7|15108.2|15106.2|15108.5|15106.5|15107|15105|16
1648731750000|2022-03-31 13:02:30|15108.4|15106.4|15106|15104|15108.4|15106.4|15105.6|15103.6|19
1648731760000|2022-03-31 13:02:40|15105.9|15103.9|15106.5|15104.5|15107.6|15105.6|15105.7|15103.7|23
1648731770000|2022-03-31 13:02:50|15106.6|15104.6|15105.1|15103.1|15107|15105|15105.1|15103.1|16
1648731780000|2022-03-31 13:03:00|15105|15103|15105.2|15103.2|15106|15104|15105|15103|18
1648731790000|2022-03-31 13:03:10|15105.1|15103.1|15104.5|15102.5|15105.6|15103.6|15103.5|15101.5|43
1648731800000|2022-03-31 13:03:20|15104.4|15102.4|15103.6|15101.6|15104.9|15102.9|15103.5|15101.5|20
1648731810000|2022-03-31 13:03:30|15103.7|15101.7|15104.5|15102.5|15104.5|15102.5|15102.9|15100.9|47
1648731820000|2022-03-31 13:03:40|15104.4|15102.4|15103.7|15101.7|15104.4|15102.4|15103.5|15101.5|11
1648731830000|2022-03-31 13:03:50|15103.9|15101.9|15105.7|15103.7|15106.2|15104.2|15103.6|15101.6|46
1648731840000|2022-03-31 13:04:00|15105.5|15103.5|15106.5|15104.5|15107|15105|15104.6|15102.6|30
1648731850000|2022-03-31 13:04:10|15106.4|15104.4|15107|15105|15107.1|15105.1|15105.5|15103.5|9
1648731860000|2022-03-31 13:04:20|15107.7|15105.7|15107.2|15105.2|15108.2|15106.2|15107.2|15105.2|37
1648731870000|2022-03-31 13:04:30|15107.4|15105.4|15106.7|15104.7|15107.9|15105.9|15106|15104|25
1648731880000|2022-03-31 13:04:40|15107.2|15105.2|15108.2|15106.2|15108.2|15106.2|15106.7|15104.7|15
1648731890000|2022-03-31 13:04:50|15108.4|15106.4|15107|15105|15108.4|15106.4|15106.9|15104.9|15
1648731900000|2022-03-31 13:05:00|15106.9|15104.9|15107.2|15105.2|15107.6|15105.6|15106.7|15104.7|13
1648731910000|2022-03-31 13:05:10|15107.4|15105.4|15108.6|15106.6|15108.6|15106.6|15107.2|15105.2|9
1648731920000|2022-03-31 13:05:20|15108.2|15106.2|15110.2|15108.2|15110.2|15108.2|15108.2|15106.2|42
1648731930000|2022-03-31 13:05:30|15110.4|15108.4|15110.2|15108.2|15110.5|15108.5|15108.9|15106.9|53
1648731940000|2022-03-31 13:05:40|15110.1|15108.1|15112.2|15110.2|15113|15111|15110|15108|128
1648731950000|2022-03-31 13:05:50|15112|15110|15110.2|15108.2|15112.1|15110.1|15109.6|15107.6|27
1648731960000|2022-03-31 13:06:00|15110.4|15108.4|15109.5|15107.5|15110.5|15108.5|15108.2|15106.2|18
1648731970000|2022-03-31 13:06:10|15109.6|15107.6|15108.6|15106.6|15109.6|15107.6|15108.5|15106.5|12
1648731980000|2022-03-31 13:06:20|15108.5|15106.5|15107.5|15105.5|15108.6|15106.6|15107.2|15105.2|17
1648731990000|2022-03-31 13:06:30|15107.6|15105.6|15108|15106|15108.4|15106.4|15107|15105|23
1648732000000|2022-03-31 13:06:40|15108.1|15106.1|15108.2|15106.2|15108.6|15106.6|15108|15106|9
1648732010000|2022-03-31 13:06:50|15108.1|15106.1|15107.5|15105.5|15108.2|15106.2|15107.5|15105.5|9
1648732020000|2022-03-31 13:07:00|15107.6|15105.6|15106.5|15104.5|15108|15106|15106.5|15104.5|21
1648732030000|2022-03-31 13:07:10|15106.6|15104.6|15107|15105|15107.2|15105.2|15105.5|15103.5|17
1648732040000|2022-03-31 13:07:20|15107.1|15105.1|15106.5|15104.5|15107.9|15105.9|15106|15104|24
1648732050000|2022-03-31 13:07:30|15105.7|15103.7|15102.5|15100.5|15105.7|15103.7|15102|15100|102
1648732060000|2022-03-31 13:07:40|15102.1|15100.1|15100.2|15098.2|15102.2|15100.2|15099.5|15097.5|96
1648732070000|2022-03-31 13:07:50|15100.4|15098.4|15097.2|15095.2|15100.7|15098.7|15097|15095|91
1648732080000|2022-03-31 13:08:00|15097.1|15095.1|15097.2|15095.2|15098.1|15096.1|15096.7|15094.7|30
1648732090000|2022-03-31 13:08:10|15097.5|15095.5|15096.7|15094.7|15099.2|15097.2|15096.5|15094.5|41
1648732100000|2022-03-31 13:08:20|15096.9|15094.9|15098.4|15096.4|15098.4|15096.4|15096.9|15094.9|34
1648732110000|2022-03-31 13:08:30|15098.2|15096.2|15100|15098|15100.4|15098.4|15097.7|15095.7|23
1648732120000|2022-03-31 13:08:40|15099.6|15097.6|15098.4|15096.4|15099.6|15097.6|15097.9|15095.9|55
1648732130000|2022-03-31 13:08:50|15098.5|15096.5|15098.7|15096.7|15099.5|15097.5|15097.7|15095.7|22
1648732140000|2022-03-31 13:09:00|15098.9|15096.9|15100.2|15098.2|15100.2|15098.2|15098.9|15096.9|30
1648732150000|2022-03-31 13:09:10|15100.1|15098.1|15100.5|15098.5|15100.9|15098.9|15099|15097|17
1648732160000|2022-03-31 13:09:20|15100.6|15098.6|15101|15099|15101.1|15099.1|15100|15098|9
1648732170000|2022-03-31 13:09:30|15100.9|15098.9|15099.4|15097.4|15100.9|15098.9|15099.2|15097.2|18
1648732180000|2022-03-31 13:09:40|15099.5|15097.5|15098.4|15096.4|15099.7|15097.7|15098|15096|4
1648732190000|2022-03-31 13:09:50|15098.7|15096.7|15098.4|15096.4|15099|15097|15097.9|15095.9|10
1648732200000|2022-03-31 13:10:00|15098.5|15096.5|15100.4|15098.4|15101|15099|15098.5|15096.5|26
1648732210000|2022-03-31 13:10:10|15100.5|15098.5|15099.7|15097.7|15100.9|15098.9|15099.5|15097.5|6
1648732220000|2022-03-31 13:10:20|15100|15098|15098.9|15096.9|15100.6|15098.6|15098.6|15096.6|32
1648732230000|2022-03-31 13:10:30|15099.5|15097.5|15099|15097|15100|15098|15099|15097|19
1648732240000|2022-03-31 13:10:40|15099.2|15097.2|15100.7|15098.7|15101.2|15099.2|15099.2|15097.2|17
1648732250000|2022-03-31 13:10:50|15100.9|15098.9|15099.9|15097.9|15100.9|15098.9|15099.2|15097.2|6
1648732260000|2022-03-31 13:11:00|15099.6|15097.6|15099.9|15097.9|15100|15098|15098.7|15096.7|10
1648732270000|2022-03-31 13:11:10|15099.7|15097.7|15097|15095|15099.9|15097.9|15097|15095|32
1648732280000|2022-03-31 13:11:20|15096.9|15094.9|15095.7|15093.7|15097|15095|15095.1|15093.1|52
1648732290000|2022-03-31 13:11:30|15095.9|15093.9|15095|15093|15096.1|15094.1|15094.6|15092.6|31
1648732300000|2022-03-31 13:11:40|15095.1|15093.1|15096.2|15094.2|15096.7|15094.7|15094.5|15092.5|23
1648732310000|2022-03-31 13:11:50|15096.1|15094.1|15095.2|15093.2|15096.2|15094.2|15095.2|15093.2|19
1648732320000|2022-03-31 13:12:00|15095.1|15093.1|15093|15091|15095.1|15093.1|15092.7|15090.7|60
1648732330000|2022-03-31 13:12:10|15093.1|15091.1|15092|15090|15093.5|15091.5|15091.4|15089.4|44
1648732340000|2022-03-31 13:12:20|15091.9|15089.9|15087.7|15085.7|15092.9|15090.9|15087.7|15085.7|99
1648732350000|2022-03-31 13:12:30|15087.6|15085.6|15090.1|15088.1|15091.1|15089.1|15087.6|15085.6|78
1648732360000|2022-03-31 13:12:40|15090.2|15088.2|15089.4|15087.4|15090.2|15088.2|15088.1|15086.1|25
1648732370000|2022-03-31 13:12:50|15088.9|15086.9|15084.7|15082.7|15089.5|15087.5|15083.1|15081.1|204
1648732380000|2022-03-31 13:13:00|15084.5|15082.5|15081.2|15079.2|15084.9|15082.9|15081.1|15079.1|104
1648732390000|2022-03-31 13:13:10|15081.7|15079.7|15079.2|15077.2|15083.6|15081.6|15079.1|15077.1|118
1648732400000|2022-03-31 13:13:20|15079.4|15077.4|15083.9|15081.9|15084.7|15082.7|15079.1|15077.1|139
1648732410000|2022-03-31 13:13:30|15083.7|15081.7|15086.4|15084.4|15086.7|15084.7|15082.9|15080.9|56
1648732420000|2022-03-31 13:13:40|15086.2|15084.2|15086.9|15084.9|15087.2|15085.2|15085.5|15083.5|41
1648732430000|2022-03-31 13:13:50|15087|15085|15086.6|15084.6|15087|15085|15084.7|15082.7|37
1648732440000|2022-03-31 13:14:00|15086.7|15084.7|15087|15085|15087.7|15085.7|15085.7|15083.7|50
1648732450000|2022-03-31 13:14:10|15086.5|15084.5|15087.4|15085.4|15087.5|15085.5|15085.7|15083.7|22
1648732460000|2022-03-31 13:14:20|15087.5|15085.5|15087.7|15085.7|15088.5|15086.5|15087.1|15085.1|53
1648732470000|2022-03-31 13:14:30|15087.6|15085.6|15089.4|15087.4|15089.7|15087.7|15087.6|15085.6|69
1648732480000|2022-03-31 13:14:40|15089.5|15087.5|15090.6|15088.6|15091|15089|15089.2|15087.2|55
1648732490000|2022-03-31 13:14:50|15090.7|15088.7|15090.6|15088.6|15091.4|15089.4|15089.5|15087.5|39
1648732500000|2022-03-31 13:15:00|15090.4|15088.4|15095.5|15093.5|15097.1|15095.1|15090.4|15088.4|191
1648732510000|2022-03-31 13:15:10|15095.4|15093.4|15098.4|15096.4|15098.4|15096.4|15094.7|15092.7|47
1648732520000|2022-03-31 13:15:20|15098.2|15096.2|15092.9|15090.9|15098.2|15096.2|15091.7|15089.7|77
1648732530000|2022-03-31 13:15:30|15093|15091|15095|15093|15095.2|15093.2|15093|15091|46
1648732540000|2022-03-31 13:15:40|15094.9|15092.9|15094.5|15092.5|15094.9|15092.9|15092.7|15090.7|36
1648732550000|2022-03-31 13:15:50|15094.4|15092.4|15091.5|15089.5|15094.9|15092.9|15091.2|15089.2|40
1648732560000|2022-03-31 13:16:00|15091.6|15089.6|15089.1|15087.1|15092|15090|15088.1|15086.1|56
1648732570000|2022-03-31 13:16:10|15089.2|15087.2|15091.4|15089.4|15092.5|15090.5|15089|15087|35
1648732580000|2022-03-31 13:16:20|15091.2|15089.2|15090.7|15088.7|15091.5|15089.5|15088.7|15086.7|22
1648732590000|2022-03-31 13:16:30|15090.9|15088.9|15088.9|15086.9|15091.2|15089.2|15088.9|15086.9|18
1648732600000|2022-03-31 13:16:40|15089|15087|15087|15085|15089.6|15087.6|15086.7|15084.7|46
1648732610000|2022-03-31 13:16:50|15087.4|15085.4|15085.2|15083.2|15088.1|15086.1|15085.1|15083.1|33
1648732620000|2022-03-31 13:17:00|15085.5|15083.5|15089.2|15087.2|15089.7|15087.7|15085.5|15083.5|77
1648732630000|2022-03-31 13:17:10|15089.4|15087.4|15086.9|15084.9|15089.4|15087.4|15086|15084|38
1648732640000|2022-03-31 13:17:20|15087|15085|15086.1|15084.1|15087.5|15085.5|15086.1|15084.1|25
1648732650000|2022-03-31 13:17:30|15085.6|15083.6|15086.2|15084.2|15086.4|15084.4|15084.7|15082.7|45
1648732660000|2022-03-31 13:17:40|15086.1|15084.1|15082.2|15080.2|15086.1|15084.1|15081.5|15079.5|112
1648732670000|2022-03-31 13:17:50|15082.4|15080.4|15082.7|15080.7|15083.9|15081.9|15081.5|15079.5|54
1648732680000|2022-03-31 13:18:00|15082.9|15080.9|15084.4|15082.4|15084.5|15082.5|15081|15079|72
1648732690000|2022-03-31 13:18:10|15084.2|15082.2|15082.6|15080.6|15084.4|15082.4|15082.4|15080.4|23
1648732700000|2022-03-31 13:18:20|15082.4|15080.4|15084.5|15082.5|15084.5|15082.5|15082.4|15080.4|20
1648732710000|2022-03-31 13:18:30|15084.2|15082.2|15083.1|15081.1|15084.5|15082.5|15082.9|15080.9|31
1648732720000|2022-03-31 13:18:40|15083|15081|15082.6|15080.6|15084|15082|15082.2|15080.2|40
1648732730000|2022-03-31 13:18:50|15082.7|15080.7|15082.4|15080.4|15082.9|15080.9|15080.5|15078.5|68
1648732740000|2022-03-31 13:19:00|15081.7|15079.7|15082.4|15080.4|15083.5|15081.5|15081.1|15079.1|31
1648732750000|2022-03-31 13:19:10|15082.2|15080.2|15082.6|15080.6|15082.7|15080.7|15080.4|15078.4|25
1648732760000|2022-03-31 13:19:20|15082.7|15080.7|15082.4|15080.4|15084.2|15082.2|15081.7|15079.7|24
1648732770000|2022-03-31 13:19:30|15082.5|15080.5|15083.2|15081.2|15083.5|15081.5|15082.5|15080.5|13
1648732780000|2022-03-31 13:19:40|15083.6|15081.6|15083.7|15081.7|15083.9|15081.9|15082.4|15080.4|16
1648732790000|2022-03-31 13:19:50|15084.1|15082.1|15088.1|15086.1|15088.9|15086.9|15083.9|15081.9|74
1648732800000|2022-03-31 13:20:00|15087.2|15085.2|15090.2|15088.2|15090.2|15088.2|15086|15084|144
1648732810000|2022-03-31 13:20:10|15090.4|15088.4|15086.5|15084.5|15090.7|15088.7|15086.5|15084.5|84
1648732820000|2022-03-31 13:20:20|15086.2|15084.2|15085|15083|15086.2|15084.2|15084.2|15082.2|54
1648732830000|2022-03-31 13:20:30|15085.2|15083.2|15078.2|15076.2|15085.4|15083.4|15078.2|15076.2|193
1648732840000|2022-03-31 13:20:40|15078.4|15076.4|15079|15077|15079|15077|15077.2|15075.2|61
1648732850000|2022-03-31 13:20:50|15080.5|15078.5|15083|15081|15084.4|15082.4|15080.5|15078.5|115
1648732860000|2022-03-31 13:21:00|15082.9|15080.9|15082.9|15080.9|15083.2|15081.2|15080.7|15078.7|18
1648732870000|2022-03-31 13:21:10|15082.7|15080.7|15082.9|15080.9|15084.5|15082.5|15082|15080|31
1648732880000|2022-03-31 13:21:20|15083|15081|15082.5|15080.5|15084.5|15082.5|15082.4|15080.4|19
1648732890000|2022-03-31 13:21:30|15082.4|15080.4|15085.6|15083.6|15085.6|15083.6|15081.7|15079.7|31
1648732900000|2022-03-31 13:21:40|15085.5|15083.5|15085|15083|15085.9|15083.9|15084.9|15082.9|25
1648732910000|2022-03-31 13:21:50|15085.1|15083.1|15084.4|15082.4|15085.2|15083.2|15083.6|15081.6|16
1648732920000|2022-03-31 13:22:00|15084.6|15082.6|15082.4|15080.4|15085.1|15083.1|15081.9|15079.9|49
1648732930000|2022-03-31 13:22:10|15082.6|15080.6|15082.1|15080.1|15083.6|15081.6|15081.1|15079.1|17
1648732940000|2022-03-31 13:22:20|15082|15080|15083.1|15081.1|15083.6|15081.6|15081.4|15079.4|30
1648732950000|2022-03-31 13:22:30|15083.2|15081.2|15082.6|15080.6|15083.4|15081.4|15082|15080|25
1648732960000|2022-03-31 13:22:40|15082.5|15080.5|15082.9|15080.9|15083.5|15081.5|15081.7|15079.7|19
1648732970000|2022-03-31 13:22:50|15082.7|15080.7|15084.1|15082.1|15084.6|15082.6|15082.5|15080.5|14
1648732980000|2022-03-31 13:23:00|15084|15082|15084.1|15082.1|15084.9|15082.9|15084|15082|20
1648732990000|2022-03-31 13:23:10|15084.2|15082.2|15085.1|15083.1|15085.4|15083.4|15084.2|15082.2|57
1648733000000|2022-03-31 13:23:20|15085|15083|15086.6|15084.6|15086.6|15084.6|15084.7|15082.7|37
1648733010000|2022-03-31 13:23:30|15086.7|15084.7|15085.9|15083.9|15088|15086|15085.9|15083.9|49
1648733020000|2022-03-31 13:23:40|15085.7|15083.7|15084.6|15082.6|15085.7|15083.7|15084.2|15082.2|24
1648733030000|2022-03-31 13:23:50|15085|15083|15086.4|15084.4|15086.9|15084.9|15084.1|15082.1|64
1648733040000|2022-03-31 13:24:00|15086.1|15084.1|15088|15086|15088.2|15086.2|15086.1|15084.1|66
1648733050000|2022-03-31 13:24:10|15088.1|15086.1|15089.5|15087.5|15089.9|15087.9|15087.4|15085.4|72
1648733060000|2022-03-31 13:24:20|15089.4|15087.4|15090.9|15088.9|15091.1|15089.1|15088.9|15086.9|41
1648733070000|2022-03-31 13:24:30|15090.6|15088.6|15092.1|15090.1|15092.1|15090.1|15089.5|15087.5|70
1648733080000|2022-03-31 13:24:40|15091.9|15089.9|15092|15090|15092.5|15090.5|15091.6|15089.6|34
1648733090000|2022-03-31 13:24:50|15092.1|15090.1|15092.5|15090.5|15092.7|15090.7|15091.1|15089.1|35
1648733100000|2022-03-31 13:25:00|15092.4|15090.4|15092.5|15090.5|15093.2|15091.2|15092.1|15090.1|59
1648733110000|2022-03-31 13:25:10|15092.6|15090.6|15092.9|15090.9|15093.6|15091.6|15092.5|15090.5|57
1648733120000|2022-03-31 13:25:20|15093|15091|15092.6|15090.6|15093.1|15091.1|15092.4|15090.4|22
1648733130000|2022-03-31 13:25:30|15092.5|15090.5|15091.2|15089.2|15093|15091|15091.2|15089.2|34
1648733140000|2022-03-31 13:25:40|15091|15089|15090.7|15088.7|15091.5|15089.5|15090.7|15088.7|21
1648733150000|2022-03-31 13:25:50|15090.6|15088.6|15091.6|15089.6|15091.9|15089.9|15090.2|15088.2|25
1648733160000|2022-03-31 13:26:00|15091.5|15089.5|15090.4|15088.4|15091.6|15089.6|15090.2|15088.2|17
1648733170000|2022-03-31 13:26:10|15090.5|15088.5|15089.5|15087.5|15091|15089|15089.1|15087.1|38
1648733180000|2022-03-31 13:26:20|15089.6|15087.6|15093.1|15091.1|15093.2|15091.2|15089.5|15087.5|36
1648733190000|2022-03-31 13:26:30|15093|15091|15093.9|15091.9|15094|15092|15092.9|15090.9|50
1648733200000|2022-03-31 13:26:40|15093.7|15091.7|15093.5|15091.5|15093.7|15091.7|15093.2|15091.2|14
1648733210000|2022-03-31 13:26:50|15093.7|15091.7|15093.9|15091.9|15093.9|15091.9|15093|15091|7
1648733220000|2022-03-31 13:27:00|15093.6|15091.6|15092.7|15090.7|15094.4|15092.4|15089|15087|73
1648733230000|2022-03-31 13:27:10|15092.9|15090.9|15094.9|15092.9|15094.9|15092.9|15092.1|15090.1|45
1648733240000|2022-03-31 13:27:20|15094.6|15092.6|15092.7|15090.7|15095.5|15093.5|15092.7|15090.7|43
1648733250000|2022-03-31 13:27:30|15093|15091|15090.6|15088.6|15093|15091|15089.4|15087.4|91
1648733260000|2022-03-31 13:27:40|15090.7|15088.7|15088.9|15086.9|15091.1|15089.1|15088|15086|80
1648733270000|2022-03-31 13:27:50|15089|15087|15087|15085|15089.9|15087.9|15086.5|15084.5|101
1648733280000|2022-03-31 13:28:00|15087.4|15085.4|15083.4|15081.4|15087.4|15085.4|15083.4|15081.4|110
1648733290000|2022-03-31 13:28:10|15083.5|15081.5|15085.7|15083.7|15086|15084|15083.1|15081.1|69
1648733300000|2022-03-31 13:28:20|15085.6|15083.6|15087.5|15085.5|15089.5|15087.5|15084.9|15082.9|45
1648733310000|2022-03-31 13:28:30|15087.6|15085.6|15084.5|15082.5|15087.6|15085.6|15084.5|15082.5|51
1648733320000|2022-03-31 13:28:40|15084.7|15082.7|15085.1|15083.1|15085.9|15083.9|15084.4|15082.4|24
1648733330000|2022-03-31 13:28:50|15085.2|15083.2|15085.1|15083.1|15086.1|15084.1|15084.7|15082.7|29
1648733340000|2022-03-31 13:29:00|15085.2|15083.2|15084|15082|15086|15084|15083.9|15081.9|46
1648733350000|2022-03-31 13:29:10|15083.9|15081.9|15083.6|15081.6|15084.4|15082.4|15083.2|15081.2|57
1648733360000|2022-03-31 13:29:20|15083.5|15081.5|15082.5|15080.5|15084|15082|15082.4|15080.4|66
1648733370000|2022-03-31 13:29:30|15082.4|15080.4|15081.5|15079.5|15083.2|15081.2|15081.4|15079.4|98
1648733380000|2022-03-31 13:29:40|15081.6|15079.6|15074|15072|15081.7|15079.7|15073.9|15071.9|387
1648733390000|2022-03-31 13:29:50|15074.1|15072.1|15078.5|15076.5|15079.4|15077.4|15071.9|15069.9|415
1648733400000|2022-03-31 13:30:00|15078|15077|15077.9|15076.9|15082.1|15081.1|15075.5|15074.5|1018
1648733410000|2022-03-31 13:30:10|15077.1|15076.1|15085.1|15084.1|15086.2|15085.2|15073.7|15072.7|619
1648733420000|2022-03-31 13:30:20|15085.2|15084.2|15079.6|15078.6|15088.1|15087.1|15079.6|15078.6|507
1648733430000|2022-03-31 13:30:30|15079.7|15078.7|15076.4|15075.4|15079.7|15078.7|15070.4|15069.4|526
1648733440000|2022-03-31 13:30:40|15076|15075|15069.4|15068.4|15076.5|15075.5|15066.2|15065.2|513
1648733450000|2022-03-31 13:30:50|15069.7|15068.7|15068.6|15067.6|15074.7|15073.7|15067.2|15066.2|397
1648733460000|2022-03-31 13:31:00|15068|15067|15068.5|15067.5|15074.5|15073.5|15065.7|15064.7|454
1648733470000|2022-03-31 13:31:10|15068|15067|15071.1|15070.1|15074.9|15073.9|15067.2|15066.2|311
1648733480000|2022-03-31 13:31:20|15071.2|15070.2|15073.7|15072.7|15073.7|15072.7|15067.7|15066.7|252
1648733490000|2022-03-31 13:31:30|15073.9|15072.9|15072.6|15071.6|15078.9|15077.9|15072.2|15071.2|403
1648733500000|2022-03-31 13:31:40|15072.7|15071.7|15070.5|15069.5|15073.4|15072.4|15066.5|15065.5|373
1648733510000|2022-03-31 13:31:50|15071|15070|15075.4|15074.4|15077.2|15076.2|15064.1|15063.1|381
1648733520000|2022-03-31 13:32:00|15075.9|15074.9|15067.1|15066.1|15078|15077|15066.2|15065.2|431
1648733530000|2022-03-31 13:32:10|15067.2|15066.2|15067.5|15066.5|15072.6|15071.6|15067|15066|251
1648733540000|2022-03-31 13:32:20|15067.4|15066.4|15054.5|15053.5|15067.6|15066.6|15052.5|15051.5|758
1648733550000|2022-03-31 13:32:30|15054.6|15053.6|15053.9|15052.9|15057.1|15056.1|15052.5|15051.5|429
1648733560000|2022-03-31 13:32:40|15053.5|15052.5|15054|15053|15057|15056|15052.5|15051.5|444
1648733570000|2022-03-31 13:32:50|15053.7|15052.7|15052|15051|15054.1|15053.1|15048.6|15047.6|351
1648733580000|2022-03-31 13:33:00|15052.1|15051.1|15047.7|15046.7|15052.1|15051.1|15045.2|15044.2|462
1648733590000|2022-03-31 13:33:10|15047.5|15046.5|15043|15042|15050|15049|15042.5|15041.5|474
1648733600000|2022-03-31 13:33:20|15042.9|15041.9|15040.7|15039.7|15047|15046|15040.6|15039.6|348
1648733610000|2022-03-31 13:33:30|15040.6|15039.6|15040|15039|15041.5|15040.5|15038.6|15037.6|221
1648733620000|2022-03-31 13:33:40|15039.7|15038.7|15033|15032|15041.5|15040.5|15033|15032|422
1648733630000|2022-03-31 13:33:50|15032.7|15031.7|15036.4|15035.4|15036.7|15035.7|15030.9|15029.9|394
1648733640000|2022-03-31 13:34:00|15036.6|15035.6|15037.4|15036.4|15039.7|15038.7|15032.2|15031.2|438
1648733650000|2022-03-31 13:34:10|15037.2|15036.2|15033.7|15032.7|15040.9|15039.9|15032.6|15031.6|377
1648733660000|2022-03-31 13:34:20|15033.9|15032.9|15031.7|15030.7|15034|15033|15029.6|15028.6|263
1648733670000|2022-03-31 13:34:30|15032.1|15031.1|15031|15030|15035.9|15034.9|15031|15030|207
1648733680000|2022-03-31 13:34:40|15031.2|15030.2|15034.9|15033.9|15035.9|15034.9|15028.2|15027.2|367
1648733690000|2022-03-31 13:34:50|15034.5|15033.5|15031.5|15030.5|15036.5|15035.5|15030.1|15029.1|263
1648733700000|2022-03-31 13:35:00|15031.7|15030.7|15026.4|15025.4|15031.7|15030.7|15020.6|15019.6|1016
1648733710000|2022-03-31 13:35:10|15025.7|15024.7|15023.7|15022.7|15026.1|15025.1|15020.4|15019.4|335
1648733720000|2022-03-31 13:35:20|15023.9|15022.9|15021.9|15020.9|15024.6|15023.6|15019.6|15018.6|254
1648733730000|2022-03-31 13:35:30|15021.6|15020.6|15016.7|15015.7|15022.1|15021.1|15016.7|15015.7|350
1648733740000|2022-03-31 13:35:40|15016.6|15015.6|15022.7|15021.7|15027.2|15026.2|15014.9|15013.9|755
1648733750000|2022-03-31 13:35:50|15022|15021|15018.2|15017.2|15022|15021|15017.6|15016.6|345
1648733760000|2022-03-31 13:36:00|15017.7|15016.7|15022.7|15021.7|15023|15022|15014.6|15013.6|635
1648733770000|2022-03-31 13:36:10|15022.9|15021.9|15019.9|15018.9|15029.2|15028.2|15019.9|15018.9|1048
1648733780000|2022-03-31 13:36:20|15020|15019|15019|15018|15023.2|15022.2|15017.5|15016.5|339
1648733790000|2022-03-31 13:36:30|15019.4|15018.4|15016.6|15015.6|15019.7|15018.7|15014.9|15013.9|351
1648733800000|2022-03-31 13:36:40|15016.7|15015.7|15016.4|15015.4|15019.1|15018.1|15015.4|15014.4|372
1648733810000|2022-03-31 13:36:50|15016.2|15015.2|15020.5|15019.5|15020.7|15019.7|15013.4|15012.4|444
1648733820000|2022-03-31 13:37:00|15020.7|15019.7|15021|15020|15024.9|15023.9|15016.9|15015.9|392
1648733830000|2022-03-31 13:37:10|15021.4|15020.4|15023.6|15022.6|15027.2|15026.2|15019.7|15018.7|288
1648733840000|2022-03-31 13:37:20|15024.6|15023.6|15026.6|15025.6|15029.9|15028.9|15023.2|15022.2|349
1648733850000|2022-03-31 13:37:30|15026.5|15025.5|15024.9|15023.9|15028|15027|15023.5|15022.5|257
1648733860000|2022-03-31 13:37:40|15023.6|15022.6|15023.7|15022.7|15025.5|15024.5|15022.4|15021.4|159
1648733870000|2022-03-31 13:37:50|15023.2|15022.2|15023.9|15022.9|15027.1|15026.1|15021.6|15020.6|133
1648733880000|2022-03-31 13:38:00|15023.4|15022.4|15015.1|15014.1|15025|15024|15015.1|15014.1|385
1648733890000|2022-03-31 13:38:10|15015.4|15014.4|15006.9|15005.9|15015.6|15014.6|15005.1|15004.1|922
1648733900000|2022-03-31 13:38:20|15007.1|15006.1|15015.4|15014.4|15015.7|15014.7|15005.9|15004.9|315
1648733910000|2022-03-31 13:38:30|15014.9|15013.9|15023.2|15022.2|15023.2|15022.2|15014.7|15013.7|394
1648733920000|2022-03-31 13:38:40|15023.7|15022.7|15019.9|15018.9|15024.1|15023.1|15018|15017|274
1648733930000|2022-03-31 13:38:50|15020.1|15019.1|15022.9|15021.9|15022.9|15021.9|15017.9|15016.9|208
1648733940000|2022-03-31 13:39:00|15023.4|15022.4|15023|15022|15029.6|15028.6|15019.7|15018.7|540
1648733950000|2022-03-31 13:39:10|15023.2|15022.2|15019.2|15018.2|15024.7|15023.7|15017.9|15016.9|302
1648733960000|2022-03-31 13:39:20|15019.5|15018.5|15025.4|15024.4|15025.7|15024.7|15019|15018|301
1648733970000|2022-03-31 13:39:30|15024.6|15023.6|15022.4|15021.4|15026.5|15025.5|15020|15019|358
1648733980000|2022-03-31 13:39:40|15022.9|15021.9|15023.4|15022.4|15026.1|15025.1|15020.4|15019.4|186
1648733990000|2022-03-31 13:39:50|15023.2|15022.2|15023.1|15022.1|15027.6|15026.6|15020|15019|382
1648734000000|2022-03-31 13:40:00|15023.2|15022.2|15018.1|15017.1|15025|15024|15011.1|15010.1|900
1648734010000|2022-03-31 13:40:10|15018.2|15017.2|15020.6|15019.6|15026.1|15025.1|15018.2|15017.2|372
1648734020000|2022-03-31 13:40:20|15020.5|15019.5|15028|15027|15028.4|15027.4|15019.7|15018.7|250
1648734030000|2022-03-31 13:40:30|15028.1|15027.1|15020.9|15019.9|15028.1|15027.1|15017.7|15016.7|276
1648734040000|2022-03-31 13:40:40|15021.1|15020.1|15018.2|15017.2|15021.5|15020.5|15016.5|15015.5|281
1648734050000|2022-03-31 13:40:50|15018.1|15017.1|15006.2|15005.2|15018.5|15017.5|15003.1|15002.1|705
1648734060000|2022-03-31 13:41:00|15005.7|15004.7|15010.2|15009.2|15011.1|15010.1|15003.7|15002.7|363
1648734070000|2022-03-31 13:41:10|15010.1|15009.1|15011.1|15010.1|15015|15014|15007.1|15006.1|243
1648734080000|2022-03-31 13:41:20|15011|15010|15008|15007|15013.4|15012.4|15006.4|15005.4|290
1648734090000|2022-03-31 13:41:30|15007.5|15006.5|15006.5|15005.5|15010.7|15009.7|15002.2|15001.2|375
1648734100000|2022-03-31 13:41:40|15006.2|15005.2|14999.1|14998.1|15007.4|15006.4|14997.9|14996.9|448
1648734110000|2022-03-31 13:41:50|14999.4|14998.4|14998.1|14997.1|15001.4|15000.4|14995.6|14994.6|560
1648734120000|2022-03-31 13:42:00|14997.1|14996.1|14992.2|14991.2|14997.7|14996.7|14991.4|14990.4|582
1648734130000|2022-03-31 13:42:10|14992.1|14991.1|14993.1|14992.1|14993.9|14992.9|14989.5|14988.5|451
1648734140000|2022-03-31 13:42:20|14993.6|14992.6|14991.2|14990.2|14994.7|14993.7|14991.1|14990.1|228
1648734150000|2022-03-31 13:42:30|14991.4|14990.4|14998.6|14997.6|14998.9|14997.9|14987|14986|515
1648734160000|2022-03-31 13:42:40|14998.4|14997.4|14989.2|14988.2|14998.6|14997.6|14988.7|14987.7|364
1648734170000|2022-03-31 13:42:50|14989.4|14988.4|14988.5|14987.5|14989.9|14988.9|14985.6|14984.6|261
1648734180000|2022-03-31 13:43:00|14988.6|14987.6|15000|14999|15003|15002|14988.5|14987.5|642
1648734190000|2022-03-31 13:43:10|15000.1|14999.1|15002.1|15001.1|15002.6|15001.6|14998.1|14997.1|217
1648734200000|2022-03-31 13:43:20|15002.9|15001.9|14999.9|14998.9|15003|15002|14998.7|14997.7|229
1648734210000|2022-03-31 13:43:30|15000|14999|15002|15001|15002.1|15001.1|14998.6|14997.6|260
1648734220000|2022-03-31 13:43:40|15001.9|15000.9|15003.1|15002.1|15006.9|15005.9|15000.5|14999.5|267
1648734230000|2022-03-31 13:43:50|15003|15002|14994.5|14993.5|15003|15002|14994.4|14993.4|306
1648734240000|2022-03-31 13:44:00|14993.9|14992.9|14997.4|14996.4|14998|14997|14992|14991|235
1648734250000|2022-03-31 13:44:10|14997.5|14996.5|15005.4|15004.4|15005.5|15004.5|14994.9|14993.9|236
1648734260000|2022-03-31 13:44:20|15004.7|15003.7|15002.9|15001.9|15005.9|15004.9|15002|15001|213
1648734270000|2022-03-31 13:44:30|15003|15002|15004|15003|15004.9|15003.9|15001.2|15000.2|212
1648734280000|2022-03-31 13:44:40|15003.7|15002.7|15008.7|15007.7|15009.5|15008.5|15003.4|15002.4|255
1648734290000|2022-03-31 13:44:50|15008.2|15007.2|15005.7|15004.7|15009.9|15008.9|15004.7|15003.7|284
1648734300000|2022-03-31 13:45:00|15006|15005|15006|15005|15006.5|15005.5|14991.5|14990.5|865
1648734310000|2022-03-31 13:45:10|15006.2|15005.2|15012.2|15011.2|15014.9|15013.9|15006.2|15005.2|599
1648734320000|2022-03-31 13:45:20|15012.5|15011.5|15007.6|15006.6|15012.6|15011.6|15003.1|15002.1|231
1648734330000|2022-03-31 13:45:30|15008|15007|15001.4|15000.4|15008.7|15007.7|15001.1|15000.1|239
1648734340000|2022-03-31 13:45:40|15001.5|15000.5|15007|15006|15008.5|15007.5|15000.7|14999.7|502
1648734350000|2022-03-31 13:45:50|15006.9|15005.9|15002.4|15001.4|15008|15007|15001.5|15000.5|205
1648734360000|2022-03-31 13:46:00|15002.7|15001.7|14989.9|14988.9|15002.7|15001.7|14989.5|14988.5|521
1648734370000|2022-03-31 13:46:10|14989.7|14988.7|14985.7|14984.7|14991.6|14990.6|14984.6|14983.6|534
1648734380000|2022-03-31 13:46:20|14986|14985|14984.7|14983.7|14986.2|14985.2|14983.4|14982.4|360
1648734390000|2022-03-31 13:46:30|14984.9|14983.9|14985.4|14984.4|14986.6|14985.6|14983.7|14982.7|288
1648734400000|2022-03-31 13:46:40|14985.2|14984.2|14984|14983|14985.4|14984.4|14978.7|14977.7|474
1648734410000|2022-03-31 13:46:50|14983.9|14982.9|14992.1|14991.1|14992.2|14991.2|14981.5|14980.5|364
1648734420000|2022-03-31 13:47:00|14992.4|14991.4|14987.5|14986.5|14993.1|14992.1|14987.1|14986.1|320
1648734430000|2022-03-31 13:47:10|14987.2|14986.2|14989.6|14988.6|14990.4|14989.4|14986.2|14985.2|252
1648734440000|2022-03-31 13:47:20|14990.1|14989.1|14996|14995|14997.1|14996.1|14989.1|14988.1|302
1648734450000|2022-03-31 13:47:30|14995.6|14994.6|14989.2|14988.2|14998.9|14997.9|14989.2|14988.2|373
1648734460000|2022-03-31 13:47:40|14989.1|14988.1|14992.9|14991.9|14992.9|14991.9|14987.6|14986.6|235
1648734470000|2022-03-31 13:47:50|14993|14992|14991.2|14990.2|14997.1|14996.1|14991.2|14990.2|267
1648734480000|2022-03-31 13:48:00|14991.6|14990.6|14986.6|14985.6|14991.6|14990.6|14986|14985|338
1648734490000|2022-03-31 13:48:10|14986.5|14985.5|14985.2|14984.2|14986.5|14985.5|14982.1|14981.1|196
1648734500000|2022-03-31 13:48:20|14984.7|14983.7|14994.2|14993.2|14994.6|14993.6|14984.7|14983.7|211
1648734510000|2022-03-31 13:48:30|14994.1|14993.1|14998.6|14997.6|14998.6|14997.6|14992.1|14991.1|251
1648734520000|2022-03-31 13:48:40|14998.9|14997.9|15000.1|14999.1|15000.9|14999.9|14994.9|14993.9|317
1648734530000|2022-03-31 13:48:50|15000.2|14999.2|14996.1|14995.1|15002|15001|14996.1|14995.1|169
1648734540000|2022-03-31 13:49:00|14996|14995|15000.2|14999.2|15000.5|14999.5|14994.5|14993.5|194
1648734550000|2022-03-31 13:49:10|15000.1|14999.1|15005.4|15004.4|15007.4|15006.4|15000.1|14999.1|350
1648734560000|2022-03-31 13:49:20|15005.2|15004.2|15004|15003|15008.4|15007.4|15001.7|15000.7|212
1648734570000|2022-03-31 13:49:30|15003.9|15002.9|15002.4|15001.4|15004.7|15003.7|14998.7|14997.7|174
1648734580000|2022-03-31 13:49:40|15002.5|15001.5|15001.1|15000.1|15003.1|15002.1|14999|14998|135
1648734590000|2022-03-31 13:49:50|15001.7|15000.7|15000.7|14999.7|15007.7|15006.7|15000.7|14999.7|270
1648734600000|2022-03-31 13:50:00|15000|14999|14994.9|14993.9|15001.1|15000.1|14994.2|14993.2|500
1648734610000|2022-03-31 13:50:10|14995.1|14994.1|15000|14999|15002.6|15001.6|14993.6|14992.6|233
1648734620000|2022-03-31 13:50:20|15000.1|14999.1|14998.6|14997.6|15004.1|15003.1|14997.7|14996.7|134
1648734630000|2022-03-31 13:50:30|14998.5|14997.5|15005.7|15004.7|15005.7|15004.7|14997.9|14996.9|159
1648734640000|2022-03-31 13:50:40|15005.2|15004.2|15015.6|15014.6|15016.4|15015.4|15005.2|15004.2|477
1648734650000|2022-03-31 13:50:50|15016.4|15015.4|15019.6|15018.6|15019.6|15018.6|15014.9|15013.9|649
1648734660000|2022-03-31 13:51:00|15019.9|15018.9|15024|15023|15024.1|15023.1|15014.5|15013.5|539
1648734670000|2022-03-31 13:51:10|15023.9|15022.9|15023.5|15022.5|15025.2|15024.2|15019.2|15018.2|471
1648734680000|2022-03-31 13:51:20|15023.9|15022.9|15020|15019|15024.6|15023.6|15019.2|15018.2|192
1648734690000|2022-03-31 13:51:30|15020.2|15019.2|15017|15016|15023|15022|15016.1|15015.1|291
1648734700000|2022-03-31 13:51:40|15017.2|15016.2|15013.4|15012.4|15017.4|15016.4|15012.2|15011.2|262
1648734710000|2022-03-31 13:51:50|15013.2|15012.2|15011.9|15010.9|15013.2|15012.2|15007.6|15006.6|221
1648734720000|2022-03-31 13:52:00|15011.2|15010.2|15017.4|15016.4|15017.5|15016.5|15010.6|15009.6|337
1648734730000|2022-03-31 13:52:10|15017.5|15016.5|15018|15017|15018.1|15017.1|15012.5|15011.5|446
1648734740000|2022-03-31 13:52:20|15018.2|15017.2|15025.2|15024.2|15025.9|15024.9|15017.2|15016.2|391
1648734750000|2022-03-31 13:52:30|15025.1|15024.1|15019.6|15018.6|15025.4|15024.4|15019.4|15018.4|244
1648734760000|2022-03-31 13:52:40|15018.6|15017.6|15020|15019|15021.7|15020.7|15016.6|15015.6|223
1648734770000|2022-03-31 13:52:50|15020.1|15019.1|15019.2|15018.2|15022.7|15021.7|15019.2|15018.2|161
1648734780000|2022-03-31 13:53:00|15018.9|15017.9|15014.1|15013.1|15022.6|15021.6|15014.1|15013.1|291
1648734790000|2022-03-31 13:53:10|15013.9|15012.9|15015.9|15014.9|15017|15016|15011.4|15010.4|209
1648734800000|2022-03-31 13:53:20|15015.7|15014.7|15019.5|15018.5|15021.2|15020.2|15014.9|15013.9|218
1648734810000|2022-03-31 13:53:30|15019.6|15018.6|15016.1|15015.1|15019.6|15018.6|15014.6|15013.6|152
1648734820000|2022-03-31 13:53:40|15016|15015|15010|15009|15016|15015|15009.2|15008.2|291
1648734830000|2022-03-31 13:53:50|15009.9|15008.9|15007.2|15006.2|15010.9|15009.9|15006.1|15005.1|238
1648734840000|2022-03-31 13:54:00|15007.4|15006.4|15006.4|15005.4|15008.2|15007.2|15003.6|15002.6|292
1648734850000|2022-03-31 13:54:10|15006.7|15005.7|14999.9|14998.9|15008.7|15007.7|14999.9|14998.9|287
1648734860000|2022-03-31 13:54:20|15000|14999|14997.1|14996.1|15001.1|15000.1|14993.6|14992.6|451
1648734870000|2022-03-31 13:54:30|14997.2|14996.2|15003.4|15002.4|15003.6|15002.6|14996.9|14995.9|209
1648734880000|2022-03-31 13:54:40|15003.2|15002.2|15006.6|15005.6|15009.1|15008.1|15003|15002|203
1648734890000|2022-03-31 13:54:50|15005.7|15004.7|15004|15003|15008.2|15007.2|15003.9|15002.9|253
1648734900000|2022-03-31 13:55:00|15003.9|15002.9|15003.2|15002.2|15003.9|15002.9|14995.6|14994.6|380
1648734910000|2022-03-31 13:55:10|15003.4|15002.4|15000.7|14999.7|15003.9|15002.9|14999.2|14998.2|163
1648734920000|2022-03-31 13:55:20|15000.2|14999.2|14992.4|14991.4|15002.1|15001.1|14992.4|14991.4|253
1648734930000|2022-03-31 13:55:30|14992|14991|14996.4|14995.4|14998.6|14997.6|14988.9|14987.9|310
1648734940000|2022-03-31 13:55:40|14996.1|14995.1|14997.9|14996.9|15003.2|15002.2|14995.9|14994.9|226
1648734950000|2022-03-31 13:55:50|14997.7|14996.7|15004.6|15003.6|15005.1|15004.1|14997.7|14996.7|227
1648734960000|2022-03-31 13:56:00|15004.5|15003.5|14996.5|14995.5|15006|15005|14996.5|14995.5|200
1648734970000|2022-03-31 13:56:10|14996.1|14995.1|14995|14994|14997.5|14996.5|14990.6|14989.6|277
1648734980000|2022-03-31 13:56:20|14995.6|14994.6|14994|14993|14997.7|14996.7|14993.2|14992.2|165
1648734990000|2022-03-31 13:56:30|14994.2|14993.2|14998.1|14997.1|15002|15001|14992.9|14991.9|159
1648735000000|2022-03-31 13:56:40|14997.6|14996.6|14996|14995|14999.2|14998.2|14995.5|14994.5|86
1648735010000|2022-03-31 13:56:50|14996.2|14995.2|14994.1|14993.1|14997.6|14996.6|14993.9|14992.9|92
1648735020000|2022-03-31 13:57:00|14993.7|14992.7|15006.1|15005.1|15013|15012|14993.7|14992.7|423
1648735030000|2022-03-31 13:57:10|15005.6|15004.6|15003.9|15002.9|15009.5|15008.5|15001.9|15000.9|200
1648735040000|2022-03-31 13:57:20|15003.7|15002.7|15006.2|15005.2|15007.5|15006.5|15003.2|15002.2|138
1648735050000|2022-03-31 13:57:30|15005.7|15004.7|15008.9|15007.9|15009.1|15008.1|15004.4|15003.4|176
1648735060000|2022-03-31 13:57:40|15009|15008|15012.4|15011.4|15012.4|15011.4|15003.9|15002.9|106
1648735070000|2022-03-31 13:57:50|15012.6|15011.6|15007.4|15006.4|15012.6|15011.6|15006.6|15005.6|133
1648735080000|2022-03-31 13:58:00|15007.2|15006.2|15015|15014|15017|15016|15004.9|15003.9|358
1648735090000|2022-03-31 13:58:10|15015.1|15014.1|15019.5|15018.5|15020.1|15019.1|15014.4|15013.4|265
1648735100000|2022-03-31 13:58:20|15019.1|15018.1|15020.9|15019.9|15022.6|15021.6|15018.1|15017.1|217
1648735110000|2022-03-31 13:58:30|15020.7|15019.7|15030.9|15029.9|15032.4|15031.4|15020.4|15019.4|518
1648735120000|2022-03-31 13:58:40|15030.7|15029.7|15028.6|15027.6|15034.1|15033.1|15028.5|15027.5|505
1648735130000|2022-03-31 13:58:50|15028.9|15027.9|15024.4|15023.4|15030.7|15029.7|15023.9|15022.9|300
1648735140000|2022-03-31 13:59:00|15025|15024|15022|15021|15025|15024|15019.5|15018.5|224
1648735150000|2022-03-31 13:59:10|15022.1|15021.1|15029.4|15028.4|15029.4|15028.4|15020.5|15019.5|175
1648735160000|2022-03-31 13:59:20|15029.6|15028.6|15025.2|15024.2|15030.1|15029.1|15024.4|15023.4|169
1648735170000|2022-03-31 13:59:30|15025|15024|15025.9|15024.9|15027.4|15026.4|15023.9|15022.9|122
1648735180000|2022-03-31 13:59:40|15026.1|15025.1|15027.2|15026.2|15028|15027|15023.7|15022.7|138
1648735190000|2022-03-31 13:59:50|15027.4|15026.4|15024.4|15023.4|15029.2|15028.2|15022.6|15021.6|250
1648735200000|2022-03-31 14:00:00|15025.4|15024.4|15014.1|15013.1|15025.4|15024.4|15012.7|15011.7|527
1648735210000|2022-03-31 14:00:10|15013.9|15012.9|15013.9|15012.9|15020.7|15019.7|15012.9|15011.9|325
1648735220000|2022-03-31 14:00:20|15013.6|15012.6|15013.9|15012.9|15015.7|15014.7|15012.1|15011.1|265
1648735230000|2022-03-31 14:00:30|15013.7|15012.7|15006.7|15005.7|15013.9|15012.9|15006.7|15005.7|312
1648735240000|2022-03-31 14:00:40|15006.4|15005.4|14993.5|14992.5|15006.4|15005.4|14991.4|14990.4|702
1648735250000|2022-03-31 14:00:50|14993.4|14992.4|14981.5|14980.5|14993.6|14992.6|14976.9|14975.9|1543
1648735260000|2022-03-31 14:01:00|14981.2|14980.2|14982.7|14981.7|14986|14985|14979|14978|538
1648735270000|2022-03-31 14:01:10|14982.5|14981.5|14984.5|14983.5|14990.2|14989.2|14981.6|14980.6|597
1648735280000|2022-03-31 14:01:20|14983.7|14982.7|14976.2|14975.2|14984.2|14983.2|14975.5|14974.5|543
1648735290000|2022-03-31 14:01:30|14976.5|14975.5|14979.7|14978.7|14979.7|14978.7|14971.7|14970.7|727
1648735300000|2022-03-31 14:01:40|14979.2|14978.2|14985|14984|14985|14984|14979|14978|283
1648735310000|2022-03-31 14:01:50|14984.7|14983.7|14984|14983|14990.4|14989.4|14983.1|14982.1|241
1648735320000|2022-03-31 14:02:00|14983.7|14982.7|14986.2|14985.2|14992.5|14991.5|14981.6|14980.6|417
1648735330000|2022-03-31 14:02:10|14986.7|14985.7|14985.1|14984.1|14987.7|14986.7|14982.7|14981.7|212
1648735340000|2022-03-31 14:02:20|14984.9|14983.9|14981|14980|14985.9|14984.9|14980.6|14979.6|190
1648735350000|2022-03-31 14:02:30|14980.9|14979.9|14972.5|14971.5|14981.5|14980.5|14969.9|14968.9|622
1648735360000|2022-03-31 14:02:40|14972.6|14971.6|14969.6|14968.6|14973.6|14972.6|14968.6|14967.6|446
1648735370000|2022-03-31 14:02:50|14969.4|14968.4|14976.1|14975.1|14976.1|14975.1|14968.7|14967.7|309
1648735380000|2022-03-31 14:03:00|14976.4|14975.4|14973.1|14972.1|14977.2|14976.2|14971.6|14970.6|252
1648735390000|2022-03-31 14:03:10|14972.9|14971.9|14967.4|14966.4|14973.9|14972.9|14967.1|14966.1|349
1648735400000|2022-03-31 14:03:20|14967.2|14966.2|14968.9|14967.9|14971.2|14970.2|14966.1|14965.1|372
1648735410000|2022-03-31 14:03:30|14968.7|14967.7|14968.6|14967.6|14971.7|14970.7|14966.5|14965.5|327
1648735420000|2022-03-31 14:03:40|14968.2|14967.2|14971.4|14970.4|14972.9|14971.9|14968.2|14967.2|242
1648735430000|2022-03-31 14:03:50|14971.2|14970.2|14966.9|14965.9|14972.1|14971.1|14965.7|14964.7|326
1648735440000|2022-03-31 14:04:00|14966.6|14965.6|14967.2|14966.2|14970.5|14969.5|14965.7|14964.7|188
1648735450000|2022-03-31 14:04:10|14967.4|14966.4|14972.6|14971.6|14972.9|14971.9|14967.4|14966.4|143
1648735460000|2022-03-31 14:04:20|14972.5|14971.5|14969.4|14968.4|14973|14972|14968.6|14967.6|129
1648735470000|2022-03-31 14:04:30|14969.5|14968.5|14974.6|14973.6|14976.5|14975.5|14968.6|14967.6|220
1648735480000|2022-03-31 14:04:40|14974.5|14973.5|14972.6|14971.6|14975.7|14974.7|14972.4|14971.4|139
1648735490000|2022-03-31 14:04:50|14972.7|14971.7|14978|14977|14979.9|14978.9|14971.2|14970.2|272
1648735500000|2022-03-31 14:05:00|14978.1|14977.1|14985|14984|14989.5|14988.5|14976.9|14975.9|615
1648735510000|2022-03-31 14:05:10|14984.9|14983.9|14989.4|14988.4|14992.1|14991.1|14982.4|14981.4|392
1648735520000|2022-03-31 14:05:20|14989|14988|14989.5|14988.5|14992.2|14991.2|14986.5|14985.5|217
1648735530000|2022-03-31 14:05:30|14989.9|14988.9|14986.5|14985.5|14991.1|14990.1|14985.9|14984.9|149
1648735540000|2022-03-31 14:05:40|14986.2|14985.2|14989.1|14988.1|14990.1|14989.1|14985.9|14984.9|90
1648735550000|2022-03-31 14:05:50|14989.2|14988.2|14986.7|14985.7|14989.2|14988.2|14984|14983|237
1648735560000|2022-03-31 14:06:00|14986.4|14985.4|14997.2|14996.2|14997.4|14996.4|14985.9|14984.9|718
1648735570000|2022-03-31 14:06:10|14997.1|14996.1|14997|14996|15001.7|15000.7|14996.1|14995.1|392
1648735580000|2022-03-31 14:06:20|14997.6|14996.6|15000.2|14999.2|15001.7|15000.7|14994.5|14993.5|165
1648735590000|2022-03-31 14:06:30|15000.1|14999.1|14996.1|14995.1|15000.1|14999.1|14995.9|14994.9|138
1648735600000|2022-03-31 14:06:40|14996|14995|14994.5|14993.5|14998|14997|14994.4|14993.4|151
1648735610000|2022-03-31 14:06:50|14995|14994|14989.2|14988.2|14995.7|14994.7|14988.6|14987.6|223
1648735620000|2022-03-31 14:07:00|14989.5|14988.5|14986.5|14985.5|14989.6|14988.6|14985.9|14984.9|202
1648735630000|2022-03-31 14:07:10|14986.4|14985.4|14991.2|14990.2|14992.5|14991.5|14984.9|14983.9|292
1648735640000|2022-03-31 14:07:20|14991.6|14990.6|14995.6|14994.6|15000.5|14999.5|14991.6|14990.6|260
1648735650000|2022-03-31 14:07:30|14995.7|14994.7|14997.1|14996.1|14999|14998|14995.5|14994.5|152
1648735660000|2022-03-31 14:07:40|14995.9|14994.9|15000.6|14999.6|15001.2|15000.2|14995.9|14994.9|163
1648735670000|2022-03-31 14:07:50|14999.9|14998.9|14996.1|14995.1|14999.9|14998.9|14994.6|14993.6|128
1648735680000|2022-03-31 14:08:00|14996.4|14995.4|14997.6|14996.6|15001.9|15000.9|14996.1|14995.1|225
1648735690000|2022-03-31 14:08:10|14997.4|14996.4|15002|15001|15002.5|15001.5|14994.9|14993.9|266
1648735700000|2022-03-31 14:08:20|15002.5|15001.5|15003.2|15002.2|15005.9|15004.9|15002.4|15001.4|280
1648735710000|2022-03-31 14:08:30|15002.9|15001.9|15008.6|15007.6|15010|15009|15002.9|15001.9|260
1648735720000|2022-03-31 14:08:40|15008.7|15007.7|15010.4|15009.4|15012.4|15011.4|15008.5|15007.5|182
1648735730000|2022-03-31 14:08:50|15010.6|15009.6|15002.9|15001.9|15010.7|15009.7|15002.7|15001.7|212
1648735740000|2022-03-31 14:09:00|15002.5|15001.5|14999.9|14998.9|15003|15002|14999.4|14998.4|292
1648735750000|2022-03-31 14:09:10|15000|14999|15000.5|14999.5|15005.2|15004.2|14999.2|14998.2|231
1648735760000|2022-03-31 14:09:20|15000.2|14999.2|14999.4|14998.4|15000.7|14999.7|14996.5|14995.5|207
1648735770000|2022-03-31 14:09:30|14999.6|14998.6|14998.7|14997.7|15002.7|15001.7|14998.6|14997.6|105
1648735780000|2022-03-31 14:09:40|14998.6|14997.6|15000.2|14999.2|15001.5|15000.5|14997.4|14996.4|133
1648735790000|2022-03-31 14:09:50|15000.9|14999.9|15007.5|15006.5|15007.5|15006.5|14999.7|14998.7|139
1648735800000|2022-03-31 14:10:00|15006.3|15005.3|15003.8|15002.8|15010.3|15009.3|15002.9|15001.9|337
1648735810000|2022-03-31 14:10:10|15003.7|15002.7|14997.3|14996.3|15005.6|15004.6|14997.3|14996.3|214
1648735820000|2022-03-31 14:10:20|14997.4|14996.4|14993.8|14992.8|14999.8|14998.8|14993.8|14992.8|282
1648735830000|2022-03-31 14:10:30|14994.1|14993.1|14994.4|14993.4|14995.9|14994.9|14988.9|14987.9|445
1648735840000|2022-03-31 14:10:40|14995.2|14994.2|14999.6|14998.6|15002.8|15001.8|14995.1|14994.1|435
1648735850000|2022-03-31 14:10:50|14999.3|14998.3|15007.1|15006.1|15010.6|15009.6|14999.2|14998.2|452
1648735860000|2022-03-31 14:11:00|15006.9|15005.9|15002.7|15001.7|15006.9|15005.9|14999.6|14998.6|238
1648735870000|2022-03-31 14:11:10|15003.1|15002.1|14999.2|14998.2|15003.3|15002.3|14998.3|14997.3|184
1648735880000|2022-03-31 14:11:20|14998.7|14997.7|15001.1|15000.1|15003.4|15002.4|14997.4|14996.4|157
1648735890000|2022-03-31 14:11:30|15000.7|14999.7|14995.7|14994.7|15005.3|15004.3|14994.4|14993.4|217
1648735900000|2022-03-31 14:11:40|14995.8|14994.8|14991.2|14990.2|14995.9|14994.9|14990.4|14989.4|242
1648735910000|2022-03-31 14:11:50|14991.8|14990.8|14992.6|14991.6|14996.3|14995.3|14991.2|14990.2|276
1648735920000|2022-03-31 14:12:00|14992.7|14991.7|14995.2|14994.2|14997.3|14996.3|14989.9|14988.9|265
1648735930000|2022-03-31 14:12:10|14995.1|14994.1|15003.3|15002.3|15003.9|15002.9|14995.1|14994.1|207
1648735940000|2022-03-31 14:12:20|15003.8|15002.8|15009.7|15008.7|15013.9|15012.9|15003.8|15002.8|469
1648735950000|2022-03-31 14:12:30|15010.6|15009.6|15013.4|15012.4|15014.8|15013.8|15009.3|15008.3|223
1648735960000|2022-03-31 14:12:40|15013.6|15012.6|15008.2|15007.2|15013.8|15012.8|15006.6|15005.6|253
1648735970000|2022-03-31 14:12:50|15008.1|15007.1|15004.3|15003.3|15010.4|15009.4|15004.2|15003.2|144
1648735980000|2022-03-31 14:13:00|15004.2|15003.2|15008.6|15007.6|15009.7|15008.7|15002.1|15001.1|218
1648735990000|2022-03-31 14:13:10|15008.8|15007.8|15010.2|15009.2|15012.8|15011.8|15008.7|15007.7|199
1648736000000|2022-03-31 14:13:20|15009.8|15008.8|15008.4|15007.4|15011.6|15010.6|15005.9|15004.9|103
1648736010000|2022-03-31 14:13:30|15008.1|15007.1|15011.6|15010.6|15011.6|15010.6|15007.1|15006.1|132
1648736020000|2022-03-31 14:13:40|15011.7|15010.7|15019.6|15018.6|15020.2|15019.2|15011.7|15010.7|505
1648736030000|2022-03-31 14:13:50|15019.8|15018.8|15015.8|15014.8|15020.4|15019.4|15015.2|15014.2|446
1648736040000|2022-03-31 14:14:00|15016.4|15015.4|15021.2|15020.2|15021.7|15020.7|15016.4|15015.4|210
1648736050000|2022-03-31 14:14:10|15021.8|15020.8|15025.1|15024.1|15026.9|15025.9|15021.2|15020.2|419
1648736060000|2022-03-31 14:14:20|15024.7|15023.7|15020.9|15019.9|15026.7|15025.7|15020.7|15019.7|350
1648736070000|2022-03-31 14:14:30|15020.8|15019.8|15017.2|15016.2|15022.9|15021.9|15016.9|15015.9|189
1648736080000|2022-03-31 14:14:40|15016.9|15015.9|15017.8|15016.8|15018.4|15017.4|15014.9|15013.9|284
1648736090000|2022-03-31 14:14:50|15017.6|15016.6|15024.6|15023.6|15026.3|15025.3|15017.4|15016.4|232
1648736100000|2022-03-31 14:15:00|15024.3|15023.3|15026.4|15025.4|15028.4|15027.4|15021.7|15020.7|325
1648736110000|2022-03-31 14:15:10|15026.6|15025.6|15028.1|15027.1|15028.4|15027.4|15025.2|15024.2|161
1648736120000|2022-03-31 14:15:20|15029.3|15028.3|15027.8|15026.8|15031.4|15030.4|15026.9|15025.9|358
1648736130000|2022-03-31 14:15:30|15027.7|15026.7|15033.3|15032.3|15034.2|15033.2|15027.3|15026.3|425
1648736140000|2022-03-31 14:15:40|15033.7|15032.7|15030.7|15029.7|15034.3|15033.3|15029.4|15028.4|245
1648736150000|2022-03-31 14:15:50|15031.2|15030.2|15030.8|15029.8|15032.8|15031.8|15029.2|15028.2|268
1648736160000|2022-03-31 14:16:00|15030.7|15029.7|15022.2|15021.2|15030.9|15029.9|15020.4|15019.4|390
1648736170000|2022-03-31 14:16:10|15021.9|15020.9|15017.2|15016.2|15023.1|15022.1|15016.2|15015.2|324
1648736180000|2022-03-31 14:16:20|15017.3|15016.3|15017.2|15016.2|15018.7|15017.7|15015.1|15014.1|179
1648736190000|2022-03-31 14:16:30|15016.7|15015.7|15017.6|15016.6|15020.2|15019.2|15016.3|15015.3|152
1648736200000|2022-03-31 14:16:40|15017.4|15016.4|15019.8|15018.8|15020.7|15019.7|15015.9|15014.9|138
1648736210000|2022-03-31 14:16:50|15019.7|15018.7|15015.4|15014.4|15019.9|15018.9|15014.8|15013.8|120
1648736220000|2022-03-31 14:17:00|15015.8|15014.8|15020.9|15019.9|15027.6|15026.6|15013.3|15012.3|425
1648736230000|2022-03-31 14:17:10|15021.1|15020.1|15019.9|15018.9|15026.9|15025.9|15019.9|15018.9|205
1648736240000|2022-03-31 14:17:20|15020.1|15019.1|15018.8|15017.8|15021.4|15020.4|15017.4|15016.4|179
1648736250000|2022-03-31 14:17:30|15019.1|15018.1|15022.8|15021.8|15023.3|15022.3|15018.6|15017.6|127
1648736260000|2022-03-31 14:17:40|15023.2|15022.2|15025.7|15024.7|15027.1|15026.1|15023.1|15022.1|159
1648736270000|2022-03-31 14:17:50|15026.6|15025.6|15028.2|15027.2|15028.8|15027.8|15024.8|15023.8|93
1648736280000|2022-03-31 14:18:00|15028.3|15027.3|15024.9|15023.9|15029.3|15028.3|15018.3|15017.3|545
1648736290000|2022-03-31 14:18:10|15024.8|15023.8|15026.8|15025.8|15029.8|15028.8|15024.8|15023.8|165
1648736300000|2022-03-31 14:18:20|15026.7|15025.7|15039.9|15038.9|15040.7|15039.7|15025.6|15024.6|703
1648736310000|2022-03-31 14:18:30|15040.2|15039.2|15038.2|15037.2|15041.4|15040.4|15036.9|15035.9|390
1648736320000|2022-03-31 14:18:40|15038.3|15037.3|15041.1|15040.1|15041.3|15040.3|15038.2|15037.2|254
1648736330000|2022-03-31 14:18:50|15041.2|15040.2|15038.7|15037.7|15042.9|15041.9|15038.7|15037.7|400
1648736340000|2022-03-31 14:19:00|15038.6|15037.6|15045.2|15044.2|15045.4|15044.4|15037.2|15036.2|346
1648736350000|2022-03-31 14:19:10|15045.3|15044.3|15039.3|15038.3|15045.8|15044.8|15038.3|15037.3|236
1648736360000|2022-03-31 14:19:20|15039.2|15038.2|15040.9|15039.9|15040.9|15039.9|15038.1|15037.1|182
1648736370000|2022-03-31 14:19:30|15040.7|15039.7|15042.2|15041.2|15043.3|15042.3|15040.1|15039.1|99
1648736380000|2022-03-31 14:19:40|15042.3|15041.3|15034.4|15033.4|15042.8|15041.8|15034.4|15033.4|218
1648736390000|2022-03-31 14:19:50|15035.1|15034.1|15035.3|15034.3|15038.2|15037.2|15034.4|15033.4|131
1648736400000|2022-03-31 14:20:00|15035.2|15034.2|15039.6|15038.6|15039.6|15038.6|15033.6|15032.6|284
1648736410000|2022-03-31 14:20:10|15038.8|15037.8|15039.4|15038.4|15040.7|15039.7|15034.8|15033.8|243
1648736420000|2022-03-31 14:20:20|15039.3|15038.3|15032.7|15031.7|15040.3|15039.3|15032.6|15031.6|419
1648736430000|2022-03-31 14:20:30|15032.6|15031.6|15037.6|15036.6|15037.9|15036.9|15031.7|15030.7|211
1648736440000|2022-03-31 14:20:40|15037.4|15036.4|15040.7|15039.7|15045.6|15044.6|15036.1|15035.1|330
1648736450000|2022-03-31 14:20:50|15041.3|15040.3|15040.7|15039.7|15045.7|15044.7|15040.3|15039.3|190
1648736460000|2022-03-31 14:21:00|15041.2|15040.2|15040.8|15039.8|15042.6|15041.6|15035.6|15034.6|170
1648736470000|2022-03-31 14:21:10|15041.2|15040.2|15042.3|15041.3|15045.4|15044.4|15040.9|15039.9|177
1648736480000|2022-03-31 14:21:20|15042.2|15041.2|15038.6|15037.6|15043.2|15042.2|15038.6|15037.6|155
1648736490000|2022-03-31 14:21:30|15039.1|15038.1|15037.9|15036.9|15039.7|15038.7|15037.4|15036.4|139
1648736500000|2022-03-31 14:21:40|15038.4|15037.4|15039.9|15038.9|15043.8|15042.8|15038.1|15037.1|128
1648736510000|2022-03-31 14:21:50|15040.2|15039.2|15038.7|15037.7|15042.6|15041.6|15038.7|15037.7|128
1648736520000|2022-03-31 14:22:00|15038.8|15037.8|15036.4|15035.4|15038.9|15037.9|15034.7|15033.7|242
1648736530000|2022-03-31 14:22:10|15036.2|15035.2|15031.2|15030.2|15036.2|15035.2|15028.8|15027.8|373
1648736540000|2022-03-31 14:22:20|15031.3|15030.3|15033.4|15032.4|15034.2|15033.2|15030.3|15029.3|244
1648736550000|2022-03-31 14:22:30|15032.8|15031.8|15028.4|15027.4|15033.1|15032.1|15028.4|15027.4|147
1648736560000|2022-03-31 14:22:40|15028.6|15027.6|15021.9|15020.9|15028.6|15027.6|15021.6|15020.6|396
1648736570000|2022-03-31 14:22:50|15022.1|15021.1|15014.8|15013.8|15022.1|15021.1|15011.1|15010.1|729
1648736580000|2022-03-31 14:23:00|15014.9|15013.9|15019.1|15018.1|15020.8|15019.8|15012.2|15011.2|434
1648736590000|2022-03-31 14:23:10|15019.7|15018.7|15016.4|15015.4|15020.7|15019.7|15016.4|15015.4|137
1648736600000|2022-03-31 14:23:20|15017.1|15016.1|15010.7|15009.7|15017.1|15016.1|15010.2|15009.2|271
1648736610000|2022-03-31 14:23:30|15010.9|15009.9|15011.8|15010.8|15016.8|15015.8|15010.1|15009.1|266
1648736620000|2022-03-31 14:23:40|15010.6|15009.6|15013.3|15012.3|15016.2|15015.2|15010.4|15009.4|153
1648736630000|2022-03-31 14:23:50|15013.2|15012.2|15013.1|15012.1|15013.3|15012.3|15009.1|15008.1|227
1648736640000|2022-03-31 14:24:00|15012.8|15011.8|15020.6|15019.6|15020.8|15019.8|15012.3|15011.3|272
1648736650000|2022-03-31 14:24:10|15020.4|15019.4|15019.2|15018.2|15020.9|15019.9|15016.7|15015.7|132
1648736660000|2022-03-31 14:24:20|15018.8|15017.8|15017.1|15016.1|15018.9|15017.9|15013.9|15012.9|112
1648736670000|2022-03-31 14:24:30|15016.9|15015.9|15018.3|15017.3|15020.7|15019.7|15014.1|15013.1|162
1648736680000|2022-03-31 14:24:40|15018.4|15017.4|15010.4|15009.4|15019.2|15018.2|15010.4|15009.4|171
1648736690000|2022-03-31 14:24:50|15010.6|15009.6|15010.7|15009.7|15010.7|15009.7|15007.7|15006.7|151
1648736700000|2022-03-31 14:25:00|15010.6|15009.6|15007.1|15006.1|15010.8|15009.8|15003.4|15002.4|404
1648736710000|2022-03-31 14:25:10|15007.2|15006.2|15001.3|15000.3|15008.1|15007.1|15000.9|14999.9|216
1648736720000|2022-03-31 14:25:20|15000.9|14999.9|14996.3|14995.3|15001.2|15000.2|14994.7|14993.7|460
1648736730000|2022-03-31 14:25:30|14996.4|14995.4|14996.6|14995.6|14999.2|14998.2|14996.3|14995.3|187
1648736740000|2022-03-31 14:25:40|14996.9|14995.9|15003.2|15002.2|15005.2|15004.2|14994.6|14993.6|318
1648736750000|2022-03-31 14:25:50|15003.3|15002.3|15010.7|15009.7|15013.4|15012.4|15001.4|15000.4|503
1648736760000|2022-03-31 14:26:00|15010.2|15009.2|15010.6|15009.6|15013.6|15012.6|15009.6|15008.6|206
1648736770000|2022-03-31 14:26:10|15010.7|15009.7|15015.9|15014.9|15016.7|15015.7|15010.7|15009.7|262
1648736780000|2022-03-31 14:26:20|15015.6|15014.6|15013.9|15012.9|15016.9|15015.9|15012.8|15011.8|144
1648736790000|2022-03-31 14:26:30|15013.8|15012.8|15014.9|15013.9|15016.2|15015.2|15011.2|15010.2|123
1648736800000|2022-03-31 14:26:40|15014.8|15013.8|15012.8|15011.8|15015.6|15014.6|15012.7|15011.7|89
1648736810000|2022-03-31 14:26:50|15012.7|15011.7|15013.8|15012.8|15014.4|15013.4|15009.3|15008.3|150
1648736820000|2022-03-31 14:27:00|15013.6|15012.6|15012.2|15011.2|15013.9|15012.9|15008.6|15007.6|225
1648736830000|2022-03-31 14:27:10|15011.8|15010.8|15011.7|15010.7|15012.7|15011.7|15008.3|15007.3|130
1648736840000|2022-03-31 14:27:20|15011.4|15010.4|15009.2|15008.2|15012.8|15011.8|15007.9|15006.9|109
1648736850000|2022-03-31 14:27:30|15009.7|15008.7|15011.8|15010.8|15013.4|15012.4|15007.9|15006.9|94
1648736860000|2022-03-31 14:27:40|15011.9|15010.9|15009.9|15008.9|15013.7|15012.7|15009.8|15008.8|88
1648736870000|2022-03-31 14:27:50|15010.1|15009.1|15013.9|15012.9|15015.7|15014.7|15009.9|15008.9|208
1648736880000|2022-03-31 14:28:00|15014.1|15013.1|15015.4|15014.4|15015.7|15014.7|15008.9|15007.9|176
1648736890000|2022-03-31 14:28:10|15015.3|15014.3|15011.6|15010.6|15015.9|15014.9|15011.6|15010.6|114
1648736900000|2022-03-31 14:28:20|15011.8|15010.8|15013.1|15012.1|15014.7|15013.7|15010.8|15009.8|106
1648736910000|2022-03-31 14:28:30|15012.9|15011.9|15006.4|15005.4|15013.1|15012.1|15006.4|15005.4|176
1648736920000|2022-03-31 14:28:40|15006.7|15005.7|15004.4|15003.4|15008.3|15007.3|15004.4|15003.4|146
1648736930000|2022-03-31 14:28:50|15004.9|15003.9|15006.2|15005.2|15008.4|15007.4|15004.8|15003.8|145
1648736940000|2022-03-31 14:29:00|15005.8|15004.8|15006.8|15005.8|15009.4|15008.4|15001.9|15000.9|266
1648736950000|2022-03-31 14:29:10|15006.9|15005.9|15010.2|15009.2|15011.7|15010.7|15002.6|15001.6|216
1648736960000|2022-03-31 14:29:20|15010.3|15009.3|15013.8|15012.8|15015.6|15014.6|15008.9|15007.9|170
1648736970000|2022-03-31 14:29:30|15013.6|15012.6|15019.9|15018.9|15021.7|15020.7|15013.6|15012.6|399
1648736980000|2022-03-31 14:29:40|15020.2|15019.2|15017.1|15016.1|15020.8|15019.8|15015.9|15014.9|169
1648736990000|2022-03-31 14:29:50|15016.8|15015.8|15014.6|15013.6|15016.8|15015.8|15011.8|15010.8|179
1648737000000|2022-03-31 14:30:00|15014.9|15013.9|15014.8|15013.8|15020.4|15019.4|15012.9|15011.9|227
1648737010000|2022-03-31 14:30:10|15014.6|15013.6|15017.6|15016.6|15017.9|15016.9|15010.7|15009.7|258
1648737020000|2022-03-31 14:30:20|15017.3|15016.3|15021.9|15020.9|15023.8|15022.8|15017.3|15016.3|298
1648737030000|2022-03-31 14:30:30|15022.1|15021.1|15018.7|15017.7|15023.8|15022.8|15016.9|15015.9|191
1648737040000|2022-03-31 14:30:40|15017.7|15016.7|15017.6|15016.6|15020.2|15019.2|15016.3|15015.3|131
1648737050000|2022-03-31 14:30:50|15017.4|15016.4|15022.1|15021.1|15023.2|15022.2|15016.9|15015.9|141
1648737060000|2022-03-31 14:31:00|15021.8|15020.8|15030.8|15029.8|15030.9|15029.9|15020.8|15019.8|424
1648737070000|2022-03-31 14:31:10|15030.9|15029.9|15033.8|15032.8|15034.2|15033.2|15030.2|15029.2|245
1648737080000|2022-03-31 14:31:20|15033.4|15032.4|15027.6|15026.6|15033.9|15032.9|15024.6|15023.6|265
1648737090000|2022-03-31 14:31:30|15027.7|15026.7|15029.1|15028.1|15029.9|15028.9|15025.8|15024.8|123
1648737100000|2022-03-31 14:31:40|15028.9|15027.9|15025.4|15024.4|15030.4|15029.4|15025.2|15024.2|116
1648737110000|2022-03-31 14:31:50|15025.3|15024.3|15021.3|15020.3|15027.8|15026.8|15021.3|15020.3|219
1648737120000|2022-03-31 14:32:00|15021.4|15020.4|15017.2|15016.2|15021.4|15020.4|15016.9|15015.9|301
1648737130000|2022-03-31 14:32:10|15016.9|15015.9|15020.9|15019.9|15021.6|15020.6|15016.6|15015.6|201
1648737140000|2022-03-31 14:32:20|15020.4|15019.4|15026.9|15025.9|15027.7|15026.7|15020.1|15019.1|343
1648737150000|2022-03-31 14:32:30|15026.8|15025.8|15028.8|15027.8|15031.1|15030.1|15026.6|15025.6|177
1648737160000|2022-03-31 14:32:40|15028.7|15027.7|15030.6|15029.6|15032.6|15031.6|15028.3|15027.3|190
1648737170000|2022-03-31 14:32:50|15030.8|15029.8|15026.4|15025.4|15031.6|15030.6|15026.4|15025.4|233
1648737180000|2022-03-31 14:33:00|15026.6|15025.6|15025.6|15024.6|15031.2|15030.2|15025.4|15024.4|155
1648737190000|2022-03-31 14:33:10|15025.7|15024.7|15028.3|15027.3|15029.4|15028.4|15025.7|15024.7|101
1648737200000|2022-03-31 14:33:20|15028.1|15027.1|15026.2|15025.2|15028.1|15027.1|15023.6|15022.6|96
1648737210000|2022-03-31 14:33:30|15025.9|15024.9|15030.6|15029.6|15034.2|15033.2|15025.9|15024.9|196
1648737220000|2022-03-31 14:33:40|15030.8|15029.8|15034.3|15033.3|15035.3|15034.3|15027.9|15026.9|246
1648737230000|2022-03-31 14:33:50|15034.4|15033.4|15028.6|15027.6|15036.9|15035.9|15028.4|15027.4|369
1648737240000|2022-03-31 14:34:00|15029.1|15028.1|15035.1|15034.1|15035.9|15034.9|15028.1|15027.1|191
1648737250000|2022-03-31 14:34:10|15035.2|15034.2|15046.3|15045.3|15048.6|15047.6|15034.8|15033.8|697
1648737260000|2022-03-31 14:34:20|15046.2|15045.2|15047.8|15046.8|15051.2|15050.2|15042.7|15041.7|394
1648737270000|2022-03-31 14:34:30|15044.4|15043.4|15046.3|15045.3|15047.4|15046.4|15043.2|15042.2|514
1648737280000|2022-03-31 14:34:40|15046.2|15045.2|15045.4|15044.4|15047.3|15046.3|15043.6|15042.6|209
1648737290000|2022-03-31 14:34:50|15045.2|15044.2|15044.8|15043.8|15046.2|15045.2|15043.3|15042.3|98
1648737300000|2022-03-31 14:35:00|15044.6|15043.6|15047.9|15046.9|15048.2|15047.2|15043.6|15042.6|233
1648737310000|2022-03-31 14:35:10|15048.1|15047.1|15052.9|15051.9|15055.1|15054.1|15047.7|15046.7|493
1648737320000|2022-03-31 14:35:20|15052.8|15051.8|15052.9|15051.9|15054.9|15053.9|15051.1|15050.1|277
1648737330000|2022-03-31 14:35:30|15052.8|15051.8|15053.8|15052.8|15056.4|15055.4|15052.8|15051.8|223
1648737340000|2022-03-31 14:35:40|15053.4|15052.4|15049.4|15048.4|15053.9|15052.9|15049.2|15048.2|272
1648737350000|2022-03-31 14:35:50|15049.1|15048.1|15049.1|15048.1|15049.7|15048.7|15046.3|15045.3|294
1648737360000|2022-03-31 14:36:00|15048.7|15047.7|15047.4|15046.4|15049.9|15048.9|15045.9|15044.9|245
1648737370000|2022-03-31 14:36:10|15046.9|15045.9|15045.8|15044.8|15051.8|15050.8|15045.4|15044.4|206
1648737380000|2022-03-31 14:36:20|15046.2|15045.2|15047.1|15046.1|15047.7|15046.7|15045.2|15044.2|134
1648737390000|2022-03-31 14:36:30|15047.3|15046.3|15049.8|15048.8|15050.2|15049.2|15045.4|15044.4|105
1648737400000|2022-03-31 14:36:40|15049.7|15048.7|15052.6|15051.6|15053.7|15052.7|15048.2|15047.2|134
1648737410000|2022-03-31 14:36:50|15052.4|15051.4|15048.7|15047.7|15053.3|15052.3|15048.2|15047.2|112
1648737420000|2022-03-31 14:37:00|15048.8|15047.8|15046.2|15045.2|15049.7|15048.7|15045.3|15044.3|164
1648737430000|2022-03-31 14:37:10|15046.1|15045.1|15043.6|15042.6|15046.7|15045.7|15040.2|15039.2|325
1648737440000|2022-03-31 14:37:20|15043.3|15042.3|15044.3|15043.3|15046.2|15045.2|15041.9|15040.9|181
1648737450000|2022-03-31 14:37:30|15044.2|15043.2|15038.8|15037.8|15044.2|15043.2|15033.2|15032.2|781
1648737460000|2022-03-31 14:37:40|15038.7|15037.7|15039.4|15038.4|15042.7|15041.7|15037.9|15036.9|146
1648737470000|2022-03-31 14:37:50|15039.3|15038.3|15039.4|15038.4|15041.4|15040.4|15038.4|15037.4|106
1648737480000|2022-03-31 14:38:00|15039.1|15038.1|15041.2|15040.2|15042.2|15041.2|15035.3|15034.3|162
1648737490000|2022-03-31 14:38:10|15040.7|15039.7|15043.7|15042.7|15044.3|15043.3|15040.7|15039.7|161
1648737500000|2022-03-31 14:38:20|15041.9|15040.9|15038.1|15037.1|15042.9|15041.9|15036.9|15035.9|153
1648737510000|2022-03-31 14:38:30|15037.9|15036.9|15039.2|15038.2|15039.9|15038.9|15036.6|15035.6|112
1648737520000|2022-03-31 14:38:40|15039.6|15038.6|15034.4|15033.4|15040.6|15039.6|15034.2|15033.2|133
1648737530000|2022-03-31 14:38:50|15034.6|15033.6|15034.4|15033.4|15037.3|15036.3|15033.6|15032.6|195
1648737540000|2022-03-31 14:39:00|15034.3|15033.3|15034.7|15033.7|15036.3|15035.3|15033.6|15032.6|100
1648737550000|2022-03-31 14:39:10|15035.7|15034.7|15035.9|15034.9|15037.7|15036.7|15034.4|15033.4|121
1648737560000|2022-03-31 14:39:20|15037.2|15036.2|15035.9|15034.9|15038.9|15037.9|15035.4|15034.4|102
1648737570000|2022-03-31 14:39:30|15036.1|15035.1|15036.6|15035.6|15037.1|15036.1|15033.6|15032.6|91
1648737580000|2022-03-31 14:39:40|15036.7|15035.7|15035.7|15034.7|15036.7|15035.7|15033.8|15032.8|63
1648737590000|2022-03-31 14:39:50|15035.4|15034.4|15036.6|15035.6|15040.7|15039.7|15035.4|15034.4|135
1648737600000|2022-03-31 14:40:00|15036.3|15035.3|15034.9|15033.9|15037.8|15036.8|15033.8|15032.8|211
1648737610000|2022-03-31 14:40:10|15034.1|15033.1|15035.3|15034.3|15040.7|15039.7|15033.9|15032.9|140
1648737620000|2022-03-31 14:40:20|15035.2|15034.2|15038.9|15037.9|15039.9|15038.9|15034.7|15033.7|74
1648737630000|2022-03-31 14:40:30|15039.2|15038.2|15039.8|15038.8|15040.6|15039.6|15037.6|15036.6|117
1648737640000|2022-03-31 14:40:40|15039.9|15038.9|15036.4|15035.4|15041.9|15040.9|15036.2|15035.2|97
1648737650000|2022-03-31 14:40:50|15036.3|15035.3|15037.8|15036.8|15039.2|15038.2|15036.2|15035.2|73
1648737660000|2022-03-31 14:41:00|15038.2|15037.2|15033.4|15032.4|15038.2|15037.2|15032.9|15031.9|121
1648737670000|2022-03-31 14:41:10|15033.6|15032.6|15032.1|15031.1|15037.6|15036.6|15031.9|15030.9|256
1648737680000|2022-03-31 14:41:20|15032.3|15031.3|15030.7|15029.7|15032.3|15031.3|15029.9|15028.9|152
1648737690000|2022-03-31 14:41:30|15030.9|15029.9|15029.2|15028.2|15031.2|15030.2|15027.1|15026.1|210
1648737700000|2022-03-31 14:41:40|15029.1|15028.1|15026.7|15025.7|15032.2|15031.2|15026.2|15025.2|166
1648737710000|2022-03-31 14:41:50|15026.9|15025.9|15028.7|15027.7|15029.6|15028.6|15026.7|15025.7|148
1648737720000|2022-03-31 14:42:00|15028.6|15027.6|15029.1|15028.1|15030.2|15029.2|15025.3|15024.3|196
1648737730000|2022-03-31 14:42:10|15029.2|15028.2|15033.7|15032.7|15034.3|15033.3|15029.2|15028.2|332
1648737740000|2022-03-31 14:42:20|15033.6|15032.6|15033.4|15032.4|15036.4|15035.4|15032.7|15031.7|218
1648737750000|2022-03-31 14:42:30|15033.6|15032.6|15038.7|15037.7|15039.4|15038.4|15033.6|15032.6|209
1648737760000|2022-03-31 14:42:40|15038.4|15037.4|15037.3|15036.3|15040.3|15039.3|15036.9|15035.9|151
1648737770000|2022-03-31 14:42:50|15037.4|15036.4|15039.4|15038.4|15040.9|15039.9|15037.3|15036.3|86
1648737780000|2022-03-31 14:43:00|15039.2|15038.2|15044.2|15043.2|15044.3|15043.3|15038.6|15037.6|231
1648737790000|2022-03-31 14:43:10|15045.1|15044.1|15039.2|15038.2|15045.2|15044.2|15038.2|15037.2|201
1648737800000|2022-03-31 14:43:20|15038.2|15037.2|15037.6|15036.6|15039.3|15038.3|15036.7|15035.7|156
1648737810000|2022-03-31 14:43:30|15037.2|15036.2|15039.9|15038.9|15039.9|15038.9|15036.7|15035.7|94
1648737820000|2022-03-31 14:43:40|15040.3|15039.3|15038.7|15037.7|15041.4|15040.4|15036.4|15035.4|81
1648737830000|2022-03-31 14:43:50|15038.9|15037.9|15037.2|15036.2|15040.6|15039.6|15036.8|15035.8|98
1648737840000|2022-03-31 14:44:00|15037.1|15036.1|15041.8|15040.8|15041.8|15040.8|15036.7|15035.7|125
1648737850000|2022-03-31 14:44:10|15041.9|15040.9|15044.4|15043.4|15044.9|15043.9|15041.7|15040.7|130
1648737860000|2022-03-31 14:44:20|15044.3|15043.3|15047.7|15046.7|15047.8|15046.8|15043.8|15042.8|180
1648737870000|2022-03-31 14:44:30|15047.4|15046.4|15048.1|15047.1|15048.8|15047.8|15046.3|15045.3|156
1648737880000|2022-03-31 14:44:40|15047.9|15046.9|15048.9|15047.9|15050.4|15049.4|15047.8|15046.8|124
1648737890000|2022-03-31 14:44:50|15049.1|15048.1|15047.2|15046.2|15049.6|15048.6|15045.7|15044.7|173
1648737900000|2022-03-31 14:45:00|15047.1|15046.1|15049.9|15048.9|15050.2|15049.2|15042.9|15041.9|345
1648737910000|2022-03-31 14:45:10|15050.3|15049.3|15044.1|15043.1|15051.2|15050.2|15043.4|15042.4|226
1648737920000|2022-03-31 14:45:20|15043.9|15042.9|15043.9|15042.9|15044.6|15043.6|15041.2|15040.2|191
1648737930000|2022-03-31 14:45:30|15044.2|15043.2|15051.8|15050.8|15052.9|15051.9|15043.8|15042.8|242
1648737940000|2022-03-31 14:45:40|15052.1|15051.1|15053.2|15052.2|15053.7|15052.7|15049.7|15048.7|196
1648737950000|2022-03-31 14:45:50|15053.6|15052.6|15053.8|15052.8|15055.8|15054.8|15052.7|15051.7|226
1648737960000|2022-03-31 14:46:00|15053.4|15052.4|15056.2|15055.2|15061.8|15060.8|15051.1|15050.1|563
1648737970000|2022-03-31 14:46:10|15056.8|15055.8|15059.9|15058.9|15062.1|15061.1|15056.4|15055.4|252
1648737980000|2022-03-31 14:46:20|15059.8|15058.8|15062.4|15061.4|15062.4|15061.4|15059.6|15058.6|247
1648737990000|2022-03-31 14:46:30|15062.7|15061.7|15061.7|15060.7|15064.2|15063.2|15060.2|15059.2|254
1648738000000|2022-03-31 14:46:40|15061.8|15060.8|15071.9|15070.9|15071.9|15070.9|15060.7|15059.7|641
1648738010000|2022-03-31 14:46:50|15072.9|15071.9|15072.2|15071.2|15074.8|15073.8|15070.4|15069.4|540
1648738020000|2022-03-31 14:47:00|15072.3|15071.3|15080.9|15079.9|15084.2|15083.2|15071.9|15070.9|623
1648738030000|2022-03-31 14:47:10|15081.4|15080.4|15080.2|15079.2|15081.8|15080.8|15077.7|15076.7|446
1648738040000|2022-03-31 14:47:20|15079.8|15078.8|15078.6|15077.6|15080.9|15079.9|15071.2|15070.2|932
1648738050000|2022-03-31 14:47:30|15078.7|15077.7|15070.2|15069.2|15078.8|15077.8|15069.2|15068.2|340
1648738060000|2022-03-31 14:47:40|15070.7|15069.7|15068.2|15067.2|15071.6|15070.6|15067.9|15066.9|243
1648738070000|2022-03-31 14:47:50|15068.3|15067.3|15069.6|15068.6|15070.7|15069.7|15066.6|15065.6|306
1648738080000|2022-03-31 14:48:00|15069.8|15068.8|15069.4|15068.4|15072.8|15071.8|15068.3|15067.3|205
1648738090000|2022-03-31 14:48:10|15069.1|15068.1|15079.7|15078.7|15080.2|15079.2|15069.1|15068.1|388
1648738100000|2022-03-31 14:48:20|15079.6|15078.6|15076.7|15075.7|15081.7|15080.7|15076.4|15075.4|245
1648738110000|2022-03-31 14:48:30|15076.8|15075.8|15076.9|15075.9|15078.8|15077.8|15074.9|15073.9|149
1648738120000|2022-03-31 14:48:40|15076.7|15075.7|15076.6|15075.6|15078.8|15077.8|15076.1|15075.1|129
1648738130000|2022-03-31 14:48:50|15076.7|15075.7|15079.4|15078.4|15080.3|15079.3|15074.9|15073.9|131
1648738140000|2022-03-31 14:49:00|15078.9|15077.9|15076.8|15075.8|15082.3|15081.3|15076.7|15075.7|280
1648738150000|2022-03-31 14:49:10|15077.1|15076.1|15077.7|15076.7|15078.4|15077.4|15075.7|15074.7|86
1648738160000|2022-03-31 14:49:20|15077.6|15076.6|15075.3|15074.3|15078.1|15077.1|15073.7|15072.7|183
1648738170000|2022-03-31 14:49:30|15075.7|15074.7|15076.7|15075.7|15077.3|15076.3|15073.1|15072.1|141
1648738180000|2022-03-31 14:49:40|15076.4|15075.4|15079.7|15078.7|15080.2|15079.2|15074.9|15073.9|134
1648738190000|2022-03-31 14:49:50|15079.8|15078.8|15077.9|15076.9|15081.3|15080.3|15076.7|15075.7|155
1648738200000|2022-03-31 14:50:00|15078.3|15077.3|15075.9|15074.9|15079.3|15078.3|15072.4|15071.4|834
1648738210000|2022-03-31 14:50:10|15075.4|15074.4|15077.4|15076.4|15079.2|15078.2|15075.2|15074.2|167
1648738220000|2022-03-31 14:50:20|15077.3|15076.3|15076.3|15075.3|15080.7|15079.7|15073.8|15072.8|191
1648738230000|2022-03-31 14:50:30|15076.4|15075.4|15072.7|15071.7|15077.4|15076.4|15072.3|15071.3|138
1648738240000|2022-03-31 14:50:40|15073.3|15072.3|15072.7|15071.7|15074.9|15073.9|15070.8|15069.8|116
1648738250000|2022-03-31 14:50:50|15072.4|15071.4|15073.6|15072.6|15073.8|15072.8|15069.3|15068.3|236
1648738260000|2022-03-31 14:51:00|15073.4|15072.4|15075.1|15074.1|15076.4|15075.4|15073.2|15072.2|126
1648738270000|2022-03-31 14:51:10|15074.9|15073.9|15072.7|15071.7|15076.8|15075.8|15072.7|15071.7|133
1648738280000|2022-03-31 14:51:20|15072.9|15071.9|15070.3|15069.3|15073.7|15072.7|15069.9|15068.9|156
1648738290000|2022-03-31 14:51:30|15070.2|15069.2|15072.8|15071.8|15073.6|15072.6|15069.2|15068.2|177
1648738300000|2022-03-31 14:51:40|15072.9|15071.9|15072.4|15071.4|15073.7|15072.7|15070.9|15069.9|102
1648738310000|2022-03-31 14:51:50|15072.7|15071.7|15070.1|15069.1|15073.4|15072.4|15069.3|15068.3|111
1648738320000|2022-03-31 14:52:00|15069.7|15068.7|15066.7|15065.7|15070.1|15069.1|15066.2|15065.2|241
1648738330000|2022-03-31 14:52:10|15066.8|15065.8|15066.1|15065.1|15069.3|15068.3|15065.9|15064.9|161
1648738340000|2022-03-31 14:52:20|15066.2|15065.2|15066.3|15065.3|15068.9|15067.9|15065.9|15064.9|149
1648738350000|2022-03-31 14:52:30|15066.2|15065.2|15071.1|15070.1|15071.4|15070.4|15065.2|15064.2|234
1648738360000|2022-03-31 14:52:40|15071.7|15070.7|15071.9|15070.9|15072.7|15071.7|15069.7|15068.7|85
1648738370000|2022-03-31 14:52:50|15071.8|15070.8|15068.4|15067.4|15072.2|15071.2|15067.2|15066.2|153
1648738380000|2022-03-31 14:53:00|15068.8|15067.8|15065.2|15064.2|15068.9|15067.9|15064.8|15063.8|385
1648738390000|2022-03-31 14:53:10|15065.1|15064.1|15069.4|15068.4|15070.9|15069.9|15064.2|15063.2|158
1648738400000|2022-03-31 14:53:20|15069.3|15068.3|15066.9|15065.9|15070.2|15069.2|15066.7|15065.7|85
1648738410000|2022-03-31 14:53:30|15066.7|15065.7|15065.4|15064.4|15067.8|15066.8|15065.4|15064.4|101
1648738420000|2022-03-31 14:53:40|15065.2|15064.2|15066.4|15065.4|15066.8|15065.8|15062.6|15061.6|174
1648738430000|2022-03-31 14:53:50|15066.7|15065.7|15065.9|15064.9|15066.8|15065.8|15065.2|15064.2|51
1648738440000|2022-03-31 14:54:00|15065.8|15064.8|15062.7|15061.7|15065.8|15064.8|15062.4|15061.4|159
1648738450000|2022-03-31 14:54:10|15062.6|15061.6|15064.4|15063.4|15065.2|15064.2|15060.9|15059.9|193
1648738460000|2022-03-31 14:54:20|15064.6|15063.6|15060.6|15059.6|15064.7|15063.7|15059.9|15058.9|220
1648738470000|2022-03-31 14:54:30|15060.4|15059.4|15059.2|15058.2|15060.8|15059.8|15058.7|15057.7|151
1648738480000|2022-03-31 14:54:40|15059.3|15058.3|15060.4|15059.4|15060.4|15059.4|15057.4|15056.4|149
1648738490000|2022-03-31 14:54:50|15060.6|15059.6|15062.2|15061.2|15062.4|15061.4|15059.3|15058.3|167
1648738500000|2022-03-31 14:55:00|15061.9|15060.9|15069.6|15068.6|15070.4|15069.4|15061.9|15060.9|349
1648738510000|2022-03-31 14:55:10|15069.8|15068.8|15063.4|15062.4|15070.4|15069.4|15062.9|15061.9|167
1648738520000|2022-03-31 14:55:20|15063.9|15062.9|15072.7|15071.7|15074.9|15073.9|15063.4|15062.4|260
1648738530000|2022-03-31 14:55:30|15072.3|15071.3|15070.8|15069.8|15072.4|15071.4|15070.1|15069.1|124
1648738540000|2022-03-31 14:55:40|15070.9|15069.9|15073.9|15072.9|15074.7|15073.7|15069.7|15068.7|152
1648738550000|2022-03-31 14:55:50|15073.7|15072.7|15073.7|15072.7|15074.7|15073.7|15072.4|15071.4|99
1648738560000|2022-03-31 14:56:00|15073.8|15072.8|15077.4|15076.4|15077.6|15076.6|15071.9|15070.9|379
1648738570000|2022-03-31 14:56:10|15076.9|15075.9|15077.8|15076.8|15079.1|15078.1|15075.4|15074.4|159
1648738580000|2022-03-31 14:56:20|15077.9|15076.9|15074.9|15073.9|15078.4|15077.4|15073.1|15072.1|138
1648738590000|2022-03-31 14:56:30|15075.4|15074.4|15077.7|15076.7|15077.7|15076.7|15073.4|15072.4|79
1648738600000|2022-03-31 14:56:40|15077.9|15076.9|15080.6|15079.6|15080.8|15079.8|15077.1|15076.1|165
1648738610000|2022-03-31 14:56:50|15080.9|15079.9|15082.2|15081.2|15082.7|15081.7|15078.6|15077.6|224
1648738620000|2022-03-31 14:57:00|15081.9|15080.9|15088.3|15087.3|15088.8|15087.8|15079.8|15078.8|567
1648738630000|2022-03-31 14:57:10|15088.2|15087.2|15090.2|15089.2|15092.2|15091.2|15086.2|15085.2|438
1648738640000|2022-03-31 14:57:20|15089.3|15088.3|15085.7|15084.7|15089.4|15088.4|15084.4|15083.4|267
1648738650000|2022-03-31 14:57:30|15086.9|15085.9|15085.8|15084.8|15088.2|15087.2|15084.9|15083.9|190
1648738660000|2022-03-31 14:57:40|15086.2|15085.2|15088.9|15087.9|15090.1|15089.1|15085.1|15084.1|131
1648738670000|2022-03-31 14:57:50|15088.8|15087.8|15085.9|15084.9|15089.9|15088.9|15085.7|15084.7|135
1648738680000|2022-03-31 14:58:00|15086.1|15085.1|15085.7|15084.7|15086.9|15085.9|15084.2|15083.2|146
1648738690000|2022-03-31 14:58:10|15085.8|15084.8|15088.4|15087.4|15090.1|15089.1|15084.3|15083.3|114
1648738700000|2022-03-31 14:58:20|15088.3|15087.3|15088.7|15087.7|15090.2|15089.2|15086.9|15085.9|119
1648738710000|2022-03-31 14:58:30|15088.8|15087.8|15086.4|15085.4|15089.9|15088.9|15085.8|15084.8|178
1648738720000|2022-03-31 14:58:40|15086.2|15085.2|15086.3|15085.3|15087.9|15086.9|15085.7|15084.7|92
1648738730000|2022-03-31 14:58:50|15086.1|15085.1|15084.3|15083.3|15086.2|15085.2|15083.7|15082.7|112
1648738740000|2022-03-31 14:59:00|15084.4|15083.4|15084.7|15083.7|15089.3|15088.3|15083.6|15082.6|163
1648738750000|2022-03-31 14:59:10|15084.9|15083.9|15082.9|15081.9|15086.7|15085.7|15082.7|15081.7|152
1648738760000|2022-03-31 14:59:20|15082.8|15081.8|15083.6|15082.6|15085.6|15084.6|15082.1|15081.1|188
1648738770000|2022-03-31 14:59:30|15083.7|15082.7|15079.4|15078.4|15083.9|15082.9|15079.1|15078.1|232
1648738780000|2022-03-31 14:59:40|15079.7|15078.7|15079.6|15078.6|15082.7|15081.7|15079.6|15078.6|94
1648738790000|2022-03-31 14:59:50|15079.9|15078.9|15073.2|15072.2|15080.1|15079.1|15072.9|15071.9|290
1648738800000|2022-03-31 15:00:00|15073.3|15072.3|15073.4|15072.4|15077.6|15076.6|15071.4|15070.4|323
1648738810000|2022-03-31 15:00:10|15073.6|15072.6|15069.2|15068.2|15075.9|15074.9|15068.9|15067.9|235
1648738820000|2022-03-31 15:00:20|15069.9|15068.9|15069.7|15068.7|15071.2|15070.2|15066.6|15065.6|288
1648738830000|2022-03-31 15:00:30|15069.6|15068.6|15066.9|15065.9|15070.3|15069.3|15066.7|15065.7|138
1648738840000|2022-03-31 15:00:40|15066.8|15065.8|15068.3|15067.3|15070.8|15069.8|15066.6|15065.6|276
1648738850000|2022-03-31 15:00:50|15068.8|15067.8|15071.1|15070.1|15071.3|15070.3|15067.1|15066.1|127
1648738860000|2022-03-31 15:01:00|15070.9|15069.9|15071.7|15070.7|15074.4|15073.4|15070.1|15069.1|155
1648738870000|2022-03-31 15:01:10|15071.6|15070.6|15066.7|15065.7|15072.7|15071.7|15065.9|15064.9|160
1648738880000|2022-03-31 15:01:20|15067.2|15066.2|15062.7|15061.7|15067.3|15066.3|15061.1|15060.1|316
1648738890000|2022-03-31 15:01:30|15062.8|15061.8|15060.2|15059.2|15063.4|15062.4|15059.7|15058.7|169
1648738900000|2022-03-31 15:01:40|15059.9|15058.9|15060.8|15059.8|15061.6|15060.6|15058.7|15057.7|204
1648738910000|2022-03-31 15:01:50|15060.9|15059.9|15063.1|15062.1|15063.1|15062.1|15059.2|15058.2|114
1648738920000|2022-03-31 15:02:00|15062.9|15061.9|15061.1|15060.1|15064.9|15063.9|15059.6|15058.6|197
1648738930000|2022-03-31 15:02:10|15061.3|15060.3|15060.9|15059.9|15063.8|15062.8|15060.7|15059.7|100
1648738940000|2022-03-31 15:02:20|15060.1|15059.1|15057.6|15056.6|15060.8|15059.8|15057.4|15056.4|225
1648738950000|2022-03-31 15:02:30|15057.7|15056.7|15058.9|15057.9|15061.3|15060.3|15057.2|15056.2|159
1648738960000|2022-03-31 15:02:40|15059.2|15058.2|15059.1|15058.1|15060.6|15059.6|15057.7|15056.7|80
1648738970000|2022-03-31 15:02:50|15059.2|15058.2|15055.7|15054.7|15059.7|15058.7|15053.6|15052.6|219
1648738980000|2022-03-31 15:03:00|15055.8|15054.8|15055.8|15054.8|15057.6|15056.6|15053.7|15052.7|202
1648738990000|2022-03-31 15:03:10|15055.9|15054.9|15051.3|15050.3|15056.1|15055.1|15049.9|15048.9|300
1648739000000|2022-03-31 15:03:20|15051.2|15050.2|15047.4|15046.4|15051.2|15050.2|15044.4|15043.4|551
1648739010000|2022-03-31 15:03:30|15047.3|15046.3|15050.1|15049.1|15051.7|15050.7|15047.3|15046.3|214
1648739020000|2022-03-31 15:03:40|15050.2|15049.2|15049.9|15048.9|15050.3|15049.3|15047.4|15046.4|96
1648739030000|2022-03-31 15:03:50|15050.1|15049.1|15049.4|15048.4|15051.3|15050.3|15049.4|15048.4|88
1648739040000|2022-03-31 15:04:00|15049.6|15048.6|15052.2|15051.2|15053.4|15052.4|15048.3|15047.3|277
1648739050000|2022-03-31 15:04:10|15052.3|15051.3|15052.8|15051.8|15054.6|15053.6|15052.2|15051.2|141
1648739060000|2022-03-31 15:04:20|15052.9|15051.9|15054.8|15053.8|15055.1|15054.1|15051.8|15050.8|93
1648739070000|2022-03-31 15:04:30|15055.2|15054.2|15055.9|15054.9|15056.4|15055.4|15053.7|15052.7|93
1648739080000|2022-03-31 15:04:40|15056.2|15055.2|15056.9|15055.9|15058.4|15057.4|15055.8|15054.8|169
1648739090000|2022-03-31 15:04:50|15057.1|15056.1|15062.2|15061.2|15062.4|15061.4|15056.9|15055.9|229
1648739100000|2022-03-31 15:05:00|15062.3|15061.3|15058.3|15057.3|15063.8|15062.8|15058.2|15057.2|226
1648739110000|2022-03-31 15:05:10|15058.2|15057.2|15057.4|15056.4|15061.9|15060.9|15056.8|15055.8|209
1648739120000|2022-03-31 15:05:20|15056.9|15055.9|15056.6|15055.6|15058.9|15057.9|15055.7|15054.7|102
1648739130000|2022-03-31 15:05:30|15056.7|15055.7|15061.1|15060.1|15061.8|15060.8|15055.7|15054.7|110
1648739140000|2022-03-31 15:05:40|15060.9|15059.9|15062.2|15061.2|15062.8|15061.8|15058.7|15057.7|91
1648739150000|2022-03-31 15:05:50|15062.3|15061.3|15062.9|15061.9|15064.7|15063.7|15061.9|15060.9|153
1648739160000|2022-03-31 15:06:00|15061.6|15060.6|15062.3|15061.3|15064.2|15063.2|15060.8|15059.8|102
1648739170000|2022-03-31 15:06:10|15062.2|15061.2|15061.3|15060.3|15062.2|15061.2|15060.4|15059.4|35
1648739180000|2022-03-31 15:06:20|15061.2|15060.2|15067.6|15066.6|15068.3|15067.3|15061.2|15060.2|172
1648739190000|2022-03-31 15:06:30|15067.7|15066.7|15065.9|15064.9|15070.1|15069.1|15065.4|15064.4|178
1648739200000|2022-03-31 15:06:40|15065.7|15064.7|15068.4|15067.4|15068.4|15067.4|15065.1|15064.1|120
1648739210000|2022-03-31 15:06:50|15068.1|15067.1|15068.8|15067.8|15069.4|15068.4|15066.2|15065.2|96
1648739220000|2022-03-31 15:07:00|15068.7|15067.7|15066.6|15065.6|15069.9|15068.9|15066.2|15065.2|75
1648739230000|2022-03-31 15:07:10|15066.4|15065.4|15061.7|15060.7|15068.4|15067.4|15061.6|15060.6|137
1648739240000|2022-03-31 15:07:20|15061.8|15060.8|15054.7|15053.7|15061.8|15060.8|15054.3|15053.3|404
1648739250000|2022-03-31 15:07:30|15054.9|15053.9|15058.4|15057.4|15058.8|15057.8|15054.9|15053.9|95
1648739260000|2022-03-31 15:07:40|15058.3|15057.3|15053.4|15052.4|15058.3|15057.3|15053.3|15052.3|146
1648739270000|2022-03-31 15:07:50|15053.7|15052.7|15050.9|15049.9|15054.9|15053.9|15050.4|15049.4|188
1648739280000|2022-03-31 15:08:00|15050.7|15049.7|15050.1|15049.1|15053.7|15052.7|15048.7|15047.7|227
1648739290000|2022-03-31 15:08:10|15049.9|15048.9|15045.4|15044.4|15049.9|15048.9|15045.2|15044.2|283
1648739300000|2022-03-31 15:08:20|15045.2|15044.2|15037.9|15036.9|15046.2|15045.2|15037.9|15036.9|373
1648739310000|2022-03-31 15:08:30|15037.7|15036.7|15043.6|15042.6|15043.6|15042.6|15036.9|15035.9|352
1648739320000|2022-03-31 15:08:40|15043.1|15042.1|15042.1|15041.1|15043.4|15042.4|15041.2|15040.2|139
1648739330000|2022-03-31 15:08:50|15041.9|15040.9|15048.1|15047.1|15048.4|15047.4|15041.6|15040.6|160
1648739340000|2022-03-31 15:09:00|15048.2|15047.2|15050.4|15049.4|15051.4|15050.4|15047.1|15046.1|169
1648739350000|2022-03-31 15:09:10|15050.3|15049.3|15050.2|15049.2|15052.7|15051.7|15047.9|15046.9|129
1648739360000|2022-03-31 15:09:20|15049.8|15048.8|15052.8|15051.8|15052.9|15051.9|15047.8|15046.8|109
1648739370000|2022-03-31 15:09:30|15053.1|15052.1|15052.1|15051.1|15053.2|15052.2|15051.1|15050.1|68
1648739380000|2022-03-31 15:09:40|15051.9|15050.9|15055.9|15054.9|15056.6|15055.6|15051.6|15050.6|182
1648739390000|2022-03-31 15:09:50|15055.8|15054.8|15054.2|15053.2|15056.3|15055.3|15052.9|15051.9|185
1648739400000|2022-03-31 15:10:00|15054.1|15053.1|15048.4|15047.4|15054.1|15053.1|15047.9|15046.9|244
1648739410000|2022-03-31 15:10:10|15048.7|15047.7|15044.4|15043.4|15048.7|15047.7|15043.9|15042.9|264
1648739420000|2022-03-31 15:10:20|15044.6|15043.6|15039.9|15038.9|15044.6|15043.6|15039.2|15038.2|276
1648739430000|2022-03-31 15:10:30|15039.8|15038.8|15039.2|15038.2|15041.3|15040.3|15038.9|15037.9|140
1648739440000|2022-03-31 15:10:40|15038.7|15037.7|15036.9|15035.9|15040.2|15039.2|15036.9|15035.9|231
1648739450000|2022-03-31 15:10:50|15037.2|15036.2|15041.4|15040.4|15041.7|15040.7|15036.1|15035.1|212
1648739460000|2022-03-31 15:11:00|15041.6|15040.6|15048.8|15047.8|15049.6|15048.6|15041.6|15040.6|245
1648739470000|2022-03-31 15:11:10|15049.1|15048.1|15050.2|15049.2|15050.2|15049.2|15046.3|15045.3|230
1648739480000|2022-03-31 15:11:20|15049.9|15048.9|15052.2|15051.2|15053.4|15052.4|15048.7|15047.7|137
1648739490000|2022-03-31 15:11:30|15052.1|15051.1|15050.9|15049.9|15053.7|15052.7|15050.9|15049.9|186
1648739500000|2022-03-31 15:11:40|15050.8|15049.8|15046.9|15045.9|15051.1|15050.1|15046.6|15045.6|95
1648739510000|2022-03-31 15:11:50|15046.8|15045.8|15043.8|15042.8|15046.9|15045.9|15042.9|15041.9|212
1648739520000|2022-03-31 15:12:00|15043.7|15042.7|15043.9|15042.9|15046.9|15045.9|15043.2|15042.2|110
1648739530000|2022-03-31 15:12:10|15043.8|15042.8|15041.4|15040.4|15043.8|15042.8|15041.4|15040.4|117
1648739540000|2022-03-31 15:12:20|15041.3|15040.3|15044.4|15043.4|15044.9|15043.9|15039.7|15038.7|112
1648739550000|2022-03-31 15:12:30|15044.2|15043.2|15045.4|15044.4|15047.4|15046.4|15043.6|15042.6|113
1648739560000|2022-03-31 15:12:40|15045.3|15044.3|15044.4|15043.4|15045.7|15044.7|15043.3|15042.3|68
1648739570000|2022-03-31 15:12:50|15044.3|15043.3|15044.4|15043.4|15045.3|15044.3|15040.9|15039.9|86
1648739580000|2022-03-31 15:13:00|15044.7|15043.7|15038.4|15037.4|15044.7|15043.7|15035.4|15034.4|244
1648739590000|2022-03-31 15:13:10|15038.6|15037.6|15038.1|15037.1|15038.9|15037.9|15034.3|15033.3|198
1648739600000|2022-03-31 15:13:20|15038.4|15037.4|15041.4|15040.4|15042.6|15041.6|15038.4|15037.4|128
1648739610000|2022-03-31 15:13:30|15041.3|15040.3|15040.2|15039.2|15042.2|15041.2|15038.9|15037.9|77
1648739620000|2022-03-31 15:13:40|15040.1|15039.1|15040.9|15039.9|15041.9|15040.9|15039.7|15038.7|80
1648739630000|2022-03-31 15:13:50|15040.8|15039.8|15040.3|15039.3|15041.6|15040.6|15038.1|15037.1|197
1648739640000|2022-03-31 15:14:00|15040.7|15039.7|15044.6|15043.6|15045.2|15044.2|15040.2|15039.2|155
1648739650000|2022-03-31 15:14:10|15044.7|15043.7|15040.4|15039.4|15045.7|15044.7|15039.3|15038.3|89
1648739660000|2022-03-31 15:14:20|15040.3|15039.3|15037.9|15036.9|15040.3|15039.3|15036.8|15035.8|89
1648739670000|2022-03-31 15:14:30|15037.8|15036.8|15044.9|15043.9|15045.2|15044.2|15037.8|15036.8|81
1648739680000|2022-03-31 15:14:40|15044.2|15043.2|15044.2|15043.2|15044.6|15043.6|15040.4|15039.4|87
1648739690000|2022-03-31 15:14:50|15043.4|15042.4|15046.3|15045.3|15046.6|15045.6|15043.3|15042.3|111
1648739700000|2022-03-31 15:15:00|15045.8|15044.8|15042.3|15041.3|15051.9|15050.9|15041.6|15040.6|420
1648739710000|2022-03-31 15:15:10|15042.9|15041.9|15041.6|15040.6|15043.9|15042.9|15038.8|15037.8|143
1648739720000|2022-03-31 15:15:20|15041.4|15040.4|15039.8|15038.8|15042.1|15041.1|15039.3|15038.3|51
1648739730000|2022-03-31 15:15:30|15039.7|15038.7|15032.7|15031.7|15039.7|15038.7|15032.2|15031.2|362
1648739740000|2022-03-31 15:15:40|15032.4|15031.4|15035.3|15034.3|15036.9|15035.9|15031.8|15030.8|202
1648739750000|2022-03-31 15:15:50|15035.4|15034.4|15035.4|15034.4|15036.3|15035.3|15033.4|15032.4|137
1648739760000|2022-03-31 15:16:00|15035.7|15034.7|15032.7|15031.7|15036.4|15035.4|15031.9|15030.9|115
1648739770000|2022-03-31 15:16:10|15032.4|15031.4|15032.1|15031.1|15033.9|15032.9|15031.4|15030.4|129
1648739780000|2022-03-31 15:16:20|15031.2|15030.2|15033.1|15032.1|15034.4|15033.4|15031.2|15030.2|98
1648739790000|2022-03-31 15:16:30|15033.2|15032.2|15035.6|15034.6|15035.7|15034.7|15032.4|15031.4|124
1648739800000|2022-03-31 15:16:40|15035.7|15034.7|15033.2|15032.2|15036.3|15035.3|15032.7|15031.7|90
1648739810000|2022-03-31 15:16:50|15033.1|15032.1|15033.9|15032.9|15033.9|15032.9|15032.1|15031.1|73
1648739820000|2022-03-31 15:17:00|15034.4|15033.4|15037.2|15036.2|15038.4|15037.4|15033.6|15032.6|185
1648739830000|2022-03-31 15:17:10|15037.3|15036.3|15033.6|15032.6|15038.3|15037.3|15032.7|15031.7|138
1648739840000|2022-03-31 15:17:20|15033.4|15032.4|15031.4|15030.4|15033.8|15032.8|15031.2|15030.2|88
1648739850000|2022-03-31 15:17:30|15031.2|15030.2|15031.6|15030.6|15032.1|15031.1|15029.4|15028.4|228
1648739860000|2022-03-31 15:17:40|15031.7|15030.7|15033.7|15032.7|15033.8|15032.8|15030.6|15029.6|127
1648739870000|2022-03-31 15:17:50|15033.2|15032.2|15038.3|15037.3|15039.4|15038.4|15032.8|15031.8|211
1648739880000|2022-03-31 15:18:00|15038.1|15037.1|15037.4|15036.4|15038.8|15037.8|15034.8|15033.8|119
1648739890000|2022-03-31 15:18:10|15037.2|15036.2|15034.3|15033.3|15038.2|15037.2|15033.6|15032.6|124
1648739900000|2022-03-31 15:18:20|15034.4|15033.4|15034.4|15033.4|15035.1|15034.1|15033.6|15032.6|55
1648739910000|2022-03-31 15:18:30|15034.3|15033.3|15037.3|15036.3|15037.7|15036.7|15033.9|15032.9|98
1648739920000|2022-03-31 15:18:40|15037.2|15036.2|15038.7|15037.7|15041.2|15040.2|15036.9|15035.9|183
1648739930000|2022-03-31 15:18:50|15038.6|15037.6|15040.9|15039.9|15041.2|15040.2|15038.4|15037.4|169
1648739940000|2022-03-31 15:19:00|15041.2|15040.2|15042.4|15041.4|15043.4|15042.4|15039.3|15038.3|147
1648739950000|2022-03-31 15:19:10|15042.2|15041.2|15044.6|15043.6|15045.1|15044.1|15041.6|15040.6|158
1648739960000|2022-03-31 15:19:20|15044.4|15043.4|15042.2|15041.2|15045.4|15044.4|15040.9|15039.9|125
1648739970000|2022-03-31 15:19:30|15041.7|15040.7|15037.7|15036.7|15042.4|15041.4|15037.4|15036.4|125
1648739980000|2022-03-31 15:19:40|15037.8|15036.8|15035.8|15034.8|15038.1|15037.1|15035.3|15034.3|116
1648739990000|2022-03-31 15:19:50|15035.9|15034.9|15035.8|15034.8|15038.8|15037.8|15034.8|15033.8|99
1648740000000|2022-03-31 15:20:00|15035.6|15034.6|15034.3|15033.3|15036.7|15035.7|15033.7|15032.7|131
1648740010000|2022-03-31 15:20:10|15034.2|15033.2|15031.9|15030.9|15034.4|15033.4|15029.7|15028.7|200
1648740020000|2022-03-31 15:20:20|15031.7|15030.7|15036.4|15035.4|15036.9|15035.9|15031.1|15030.1|155
1648740030000|2022-03-31 15:20:30|15036.2|15035.2|15035.9|15034.9|15038.1|15037.1|15033.1|15032.1|87
1648740040000|2022-03-31 15:20:40|15035.7|15034.7|15034.9|15033.9|15036.4|15035.4|15034.4|15033.4|53
1648740050000|2022-03-31 15:20:50|15034.8|15033.8|15034.1|15033.1|15035.7|15034.7|15033.2|15032.2|65
1648740060000|2022-03-31 15:21:00|15033.9|15032.9|15035.7|15034.7|15036.2|15035.2|15030.7|15029.7|112
1648740070000|2022-03-31 15:21:10|15035.8|15034.8|15039.9|15038.9|15040.9|15039.9|15035.7|15034.7|183
1648740080000|2022-03-31 15:21:20|15040.2|15039.2|15040.6|15039.6|15041.9|15040.9|15038.1|15037.1|85
1648740090000|2022-03-31 15:21:30|15040.3|15039.3|15043.7|15042.7|15044.9|15043.9|15038.8|15037.8|117
1648740100000|2022-03-31 15:21:40|15043.6|15042.6|15044.1|15043.1|15045.7|15044.7|15043.4|15042.4|143
1648740110000|2022-03-31 15:21:50|15043.8|15042.8|15042.6|15041.6|15044.7|15043.7|15041.9|15040.9|131
1648740120000|2022-03-31 15:22:00|15042.7|15041.7|15044.6|15043.6|15044.9|15043.9|15041.1|15040.1|146
1648740130000|2022-03-31 15:22:10|15044.8|15043.8|15047.6|15046.6|15048.9|15047.9|15043.7|15042.7|159
1648740140000|2022-03-31 15:22:20|15047.4|15046.4|15058.2|15057.2|15058.2|15057.2|15047.4|15046.4|381
1648740150000|2022-03-31 15:22:30|15057.7|15056.7|15057.6|15056.6|15058.4|15057.4|15055.7|15054.7|205
1648740160000|2022-03-31 15:22:40|15057.3|15056.3|15056.4|15055.4|15060.3|15059.3|15054.9|15053.9|223
1648740170000|2022-03-31 15:22:50|15056.3|15055.3|15050.2|15049.2|15056.3|15055.3|15049.7|15048.7|219
1648740180000|2022-03-31 15:23:00|15050.3|15049.3|15053.7|15052.7|15054.4|15053.4|15049.3|15048.3|125
1648740190000|2022-03-31 15:23:10|15053.8|15052.8|15049.9|15048.9|15054.4|15053.4|15049.9|15048.9|68
1648740200000|2022-03-31 15:23:20|15049.8|15048.8|15048.4|15047.4|15050.2|15049.2|15048.4|15047.4|84
1648740210000|2022-03-31 15:23:30|15048.6|15047.6|15045.7|15044.7|15048.7|15047.7|15045.7|15044.7|81
1648740220000|2022-03-31 15:23:40|15045.8|15044.8|15040.9|15039.9|15045.9|15044.9|15040.6|15039.6|184
1648740230000|2022-03-31 15:23:50|15040.8|15039.8|15040.7|15039.7|15042.3|15041.3|15039.9|15038.9|131
1648740240000|2022-03-31 15:24:00|15040.8|15039.8|15038.7|15037.7|15041.9|15040.9|15037.6|15036.6|160
1648740250000|2022-03-31 15:24:10|15038.6|15037.6|15036.7|15035.7|15039.9|15038.9|15036.2|15035.2|105
1648740260000|2022-03-31 15:24:20|15036.6|15035.6|15035.9|15034.9|15037.8|15036.8|15035.7|15034.7|149
1648740270000|2022-03-31 15:24:30|15036.2|15035.2|15036.6|15035.6|15038.4|15037.4|15035.2|15034.2|168
1648740280000|2022-03-31 15:24:40|15036.4|15035.4|15037.3|15036.3|15037.7|15036.7|15035.4|15034.4|89
1648740290000|2022-03-31 15:24:50|15037.2|15036.2|15039.6|15038.6|15040.2|15039.2|15036.8|15035.8|93
1648740300000|2022-03-31 15:25:00|15039.7|15038.7|15034.6|15033.6|15040.4|15039.4|15034.1|15033.1|122
1648740310000|2022-03-31 15:25:10|15034.3|15033.3|15029.4|15028.4|15035.9|15034.9|15028.4|15027.4|360
1648740320000|2022-03-31 15:25:20|15029.2|15028.2|15029.7|15028.7|15030.7|15029.7|15027.7|15026.7|243
1648740330000|2022-03-31 15:25:30|15029.6|15028.6|15028.9|15027.9|15031.7|15030.7|15026.9|15025.9|240
1648740340000|2022-03-31 15:25:40|15029.1|15028.1|15028.8|15027.8|15030.3|15029.3|15028.1|15027.1|117
1648740350000|2022-03-31 15:25:50|15029.2|15028.2|15031.8|15030.8|15032.9|15031.9|15029.2|15028.2|142
1648740360000|2022-03-31 15:26:00|15032.1|15031.1|15035.8|15034.8|15038.6|15037.6|15031.7|15030.7|211
1648740370000|2022-03-31 15:26:10|15035.7|15034.7|15032.2|15031.2|15035.8|15034.8|15030.4|15029.4|94
1648740380000|2022-03-31 15:26:20|15031.9|15030.9|15033.8|15032.8|15036.7|15035.7|15031.9|15030.9|128
1648740390000|2022-03-31 15:26:30|15033.9|15032.9|15033.4|15032.4|15037.4|15036.4|15033.1|15032.1|119
1648740400000|2022-03-31 15:26:40|15033.6|15032.6|15031.6|15030.6|15033.6|15032.6|15030.9|15029.9|146
1648740410000|2022-03-31 15:26:50|15031.7|15030.7|15034.4|15033.4|15035.7|15034.7|15031.6|15030.6|103
1648740420000|2022-03-31 15:27:00|15034.6|15033.6|15034.1|15033.1|15035.7|15034.7|15032.4|15031.4|90
1648740430000|2022-03-31 15:27:10|15033.8|15032.8|15030.8|15029.8|15033.9|15032.9|15030.6|15029.6|82
1648740440000|2022-03-31 15:27:20|15030.7|15029.7|15030.7|15029.7|15031.8|15030.8|15028.7|15027.7|146
1648740450000|2022-03-31 15:27:30|15030.8|15029.8|15029.4|15028.4|15031.9|15030.9|15029.3|15028.3|79
1648740460000|2022-03-31 15:27:40|15029.7|15028.7|15028.8|15027.8|15030.6|15029.6|15028.7|15027.7|75
1648740470000|2022-03-31 15:27:50|15029.2|15028.2|15028.9|15027.9|15029.2|15028.2|15024.7|15023.7|307
1648740480000|2022-03-31 15:28:00|15028.8|15027.8|15026.9|15025.9|15032.2|15031.2|15026.9|15025.9|171
1648740490000|2022-03-31 15:28:10|15027.1|15026.1|15026.6|15025.6|15028.9|15027.9|15025.9|15024.9|90
1648740500000|2022-03-31 15:28:20|15026.8|15025.8|15023.7|15022.7|15026.8|15025.8|15023.1|15022.1|248
1648740510000|2022-03-31 15:28:30|15023.6|15022.6|15029.4|15028.4|15029.8|15028.8|15023.6|15022.6|127
1648740520000|2022-03-31 15:28:40|15029.1|15028.1|15029.3|15028.3|15030.2|15029.2|15027.7|15026.7|101
1648740530000|2022-03-31 15:28:50|15029.4|15028.4|15024.8|15023.8|15029.4|15028.4|15024.4|15023.4|104
1648740540000|2022-03-31 15:29:00|15024.7|15023.7|15026.2|15025.2|15026.2|15025.2|15020.9|15019.9|237
1648740550000|2022-03-31 15:29:10|15026.8|15025.8|15031.9|15030.9|15033.9|15032.9|15026.4|15025.4|299
1648740560000|2022-03-31 15:29:20|15031.6|15030.6|15031.6|15030.6|15038.2|15037.2|15031.4|15030.4|264
1648740570000|2022-03-31 15:29:30|15031.2|15030.2|15030.7|15029.7|15032.4|15031.4|15029.1|15028.1|135
1648740580000|2022-03-31 15:29:40|15030.9|15029.9|15032.3|15031.3|15032.6|15031.6|15030.2|15029.2|125
1648740590000|2022-03-31 15:29:50|15032.2|15031.2|15030.8|15029.8|15033.7|15032.7|15028.7|15027.7|243
1648740600000|2022-03-31 15:30:00|15031.2|15030.2|15035.4|15034.4|15036.7|15035.7|15028.2|15027.2|204
1648740610000|2022-03-31 15:30:10|15035.3|15034.3|15028.2|15027.2|15037.2|15036.2|15028.2|15027.2|196
1648740620000|2022-03-31 15:30:20|15028.4|15027.4|15027.9|15026.9|15028.9|15027.9|15025.8|15024.8|184
1648740630000|2022-03-31 15:30:30|15027.8|15026.8|15025.3|15024.3|15027.9|15026.9|15023.8|15022.8|307
1648740640000|2022-03-31 15:30:40|15025.6|15024.6|15024.9|15023.9|15026.1|15025.1|15022.9|15021.9|117
1648740650000|2022-03-31 15:30:50|15025.1|15024.1|15027.9|15026.9|15029.2|15028.2|15023.9|15022.9|134
1648740660000|2022-03-31 15:31:00|15028.2|15027.2|15029.8|15028.8|15030.4|15029.4|15025.9|15024.9|142
1648740670000|2022-03-31 15:31:10|15029.7|15028.7|15029.7|15028.7|15031.6|15030.6|15027.8|15026.8|100
1648740680000|2022-03-31 15:31:20|15029.6|15028.6|15031.2|15030.2|15031.2|15030.2|15028.7|15027.7|76
1648740690000|2022-03-31 15:31:30|15030.8|15029.8|15024.7|15023.7|15030.8|15029.8|15024.7|15023.7|63
1648740700000|2022-03-31 15:31:40|15025.2|15024.2|15027.4|15026.4|15027.4|15026.4|15024.1|15023.1|105
1648740710000|2022-03-31 15:31:50|15027.7|15026.7|15027.7|15026.7|15028.7|15027.7|15025.4|15024.4|98
1648740720000|2022-03-31 15:32:00|15027.4|15026.4|15026.2|15025.2|15029.1|15028.1|15025.8|15024.8|156
1648740730000|2022-03-31 15:32:10|15026.3|15025.3|15028.8|15027.8|15029.9|15028.9|15025.8|15024.8|147
1648740740000|2022-03-31 15:32:20|15028.9|15027.9|15026.8|15025.8|15028.9|15027.9|15024.4|15023.4|174
1648740750000|2022-03-31 15:32:30|15026.3|15025.3|15031.9|15030.9|15033.8|15032.8|15026.3|15025.3|176
1648740760000|2022-03-31 15:32:40|15032.1|15031.1|15035.7|15034.7|15035.7|15034.7|15031.8|15030.8|111
1648740770000|2022-03-31 15:32:50|15035.3|15034.3|15033.4|15032.4|15036.4|15035.4|15031.6|15030.6|146
1648740780000|2022-03-31 15:33:00|15033.3|15032.3|15033.3|15032.3|15035.1|15034.1|15031.1|15030.1|85
1648740790000|2022-03-31 15:33:10|15033.2|15032.2|15033.9|15032.9|15037.6|15036.6|15033.1|15032.1|138
1648740800000|2022-03-31 15:33:20|15034.2|15033.2|15032.3|15031.3|15037.6|15036.6|15032.1|15031.1|82
1648740810000|2022-03-31 15:33:30|15032.2|15031.2|15032.1|15031.1|15033.4|15032.4|15031.7|15030.7|80
1648740820000|2022-03-31 15:33:40|15032.2|15031.2|15033.3|15032.3|15034.7|15033.7|15029.4|15028.4|114
1648740830000|2022-03-31 15:33:50|15033.6|15032.6|15032.1|15031.1|15035.7|15034.7|15030.4|15029.4|53
1648740840000|2022-03-31 15:34:00|15031.9|15030.9|15028.4|15027.4|15032.9|15031.9|15027.3|15026.3|92
1648740850000|2022-03-31 15:34:10|15028.6|15027.6|15027.9|15026.9|15029.7|15028.7|15024.4|15023.4|145
1648740860000|2022-03-31 15:34:20|15028.4|15027.4|15030.9|15029.9|15031.9|15030.9|15028.4|15027.4|115
1648740870000|2022-03-31 15:34:30|15031.1|15030.1|15029.8|15028.8|15031.4|15030.4|15027.4|15026.4|59
1648740880000|2022-03-31 15:34:40|15029.7|15028.7|15027.3|15026.3|15030.8|15029.8|15026.1|15025.1|94
1648740890000|2022-03-31 15:34:50|15027.2|15026.2|15029.2|15028.2|15029.9|15028.9|15024.3|15023.3|176
1648740900000|2022-03-31 15:35:00|15028.7|15027.7|15032.4|15031.4|15033.9|15032.9|15028.7|15027.7|157
1648740910000|2022-03-31 15:35:10|15032.6|15031.6|15036.3|15035.3|15036.8|15035.8|15032.6|15031.6|146
1648740920000|2022-03-31 15:35:20|15036.2|15035.2|15029.3|15028.3|15036.3|15035.3|15027.7|15026.7|137
1648740930000|2022-03-31 15:35:30|15029.2|15028.2|15027.4|15026.4|15029.7|15028.7|15025.1|15024.1|171
1648740940000|2022-03-31 15:35:40|15027.6|15026.6|15031.2|15030.2|15032.4|15031.4|15027.6|15026.6|161
1648740950000|2022-03-31 15:35:50|15031.3|15030.3|15030.2|15029.2|15031.7|15030.7|15028.1|15027.1|105
1648740960000|2022-03-31 15:36:00|15029.9|15028.9|15030.7|15029.7|15033.6|15032.6|15029.9|15028.9|147
1648740970000|2022-03-31 15:36:10|15030.4|15029.4|15031.7|15030.7|15032.6|15031.6|15027.9|15026.9|80
1648740980000|2022-03-31 15:36:20|15031.6|15030.6|15035.6|15034.6|15037.2|15036.2|15031.3|15030.3|266
1648740990000|2022-03-31 15:36:30|15035.8|15034.8|15042.4|15041.4|15042.6|15041.6|15034.9|15033.9|353
1648741000000|2022-03-31 15:36:40|15042.6|15041.6|15042.6|15041.6|15046.4|15045.4|15041.8|15040.8|314
1648741010000|2022-03-31 15:36:50|15043.9|15042.9|15040.7|15039.7|15044.1|15043.1|15040.7|15039.7|97
1648741020000|2022-03-31 15:37:00|15040.4|15039.4|15041.9|15040.9|15042.2|15041.2|15039.2|15038.2|110
1648741030000|2022-03-31 15:37:10|15042.3|15041.3|15041.1|15040.1|15043.4|15042.4|15040.7|15039.7|90
1648741040000|2022-03-31 15:37:20|15040.9|15039.9|15041.7|15040.7|15043.7|15042.7|15039.8|15038.8|110
1648741050000|2022-03-31 15:37:30|15041.8|15040.8|15041.1|15040.1|15043.8|15042.8|15041.1|15040.1|83
1648741060000|2022-03-31 15:37:40|15040.7|15039.7|15039.8|15038.8|15040.7|15039.7|15038.8|15037.8|98
1648741070000|2022-03-31 15:37:50|15039.9|15038.9|15043.3|15042.3|15043.7|15042.7|15039.3|15038.3|55
1648741080000|2022-03-31 15:38:00|15043.1|15042.1|15043.9|15042.9|15046.2|15045.2|15042.4|15041.4|145
1648741090000|2022-03-31 15:38:10|15044.1|15043.1|15045.4|15044.4|15046.2|15045.2|15043.9|15042.9|94
1648741100000|2022-03-31 15:38:20|15045.6|15044.6|15040.6|15039.6|15046.7|15045.7|15039.9|15038.9|118
1648741110000|2022-03-31 15:38:30|15040.4|15039.4|15042.3|15041.3|15042.8|15041.8|15039.7|15038.7|119
1648741120000|2022-03-31 15:38:40|15042.4|15041.4|15038.4|15037.4|15043.4|15042.4|15037.2|15036.2|129
1648741130000|2022-03-31 15:38:50|15038.6|15037.6|15037.3|15036.3|15039.2|15038.2|15036.1|15035.1|94
1648741140000|2022-03-31 15:39:00|15037.4|15036.4|15033.4|15032.4|15037.9|15036.9|15032.6|15031.6|208
1648741150000|2022-03-31 15:39:10|15033.3|15032.3|15032.8|15031.8|15034.4|15033.4|15031.9|15030.9|121
1648741160000|2022-03-31 15:39:20|15032.9|15031.9|15031.7|15030.7|15034.1|15033.1|15029.9|15028.9|122
1648741170000|2022-03-31 15:39:30|15031.6|15030.6|15033.6|15032.6|15033.9|15032.9|15030.8|15029.8|99
1648741180000|2022-03-31 15:39:40|15033.4|15032.4|15030.7|15029.7|15033.9|15032.9|15030.4|15029.4|93
1648741190000|2022-03-31 15:39:50|15030.6|15029.6|15035.3|15034.3|15035.4|15034.4|15029.7|15028.7|107
1648741200000|2022-03-31 15:40:00|15035.7|15034.7|15036.1|15035.1|15038.4|15037.4|15035.4|15034.4|114
1648741210000|2022-03-31 15:40:10|15036.6|15035.6|15041.8|15040.8|15041.8|15040.8|15036.6|15035.6|120
1648741220000|2022-03-31 15:40:20|15041.7|15040.7|15042.7|15041.7|15043.3|15042.3|15039.8|15038.8|125
1648741230000|2022-03-31 15:40:30|15042.8|15041.8|15052.8|15051.8|15053.1|15052.1|15042.8|15041.8|346
1648741240000|2022-03-31 15:40:40|15052.7|15051.7|15053.4|15052.4|15054.6|15053.6|15049.7|15048.7|209
1648741250000|2022-03-31 15:40:50|15053.6|15052.6|15053.9|15052.9|15054.9|15053.9|15053.2|15052.2|183
1648741260000|2022-03-31 15:41:00|15054.1|15053.1|15063.2|15062.2|15063.8|15062.8|15053.4|15052.4|327
1648741270000|2022-03-31 15:41:10|15063.3|15062.3|15061.1|15060.1|15064.7|15063.7|15058.9|15057.9|368
1648741280000|2022-03-31 15:41:20|15061.2|15060.2|15067.1|15066.1|15068.9|15067.9|15061.1|15060.1|261
1648741290000|2022-03-31 15:41:30|15066.8|15065.8|15068.2|15067.2|15071.1|15070.1|15066.8|15065.8|279
1648741300000|2022-03-31 15:41:40|15068.3|15067.3|15068.1|15067.1|15069.7|15068.7|15066.8|15065.8|170
1648741310000|2022-03-31 15:41:50|15068.3|15067.3|15064.7|15063.7|15068.4|15067.4|15062.9|15061.9|153
1648741320000|2022-03-31 15:42:00|15064.8|15063.8|15062.4|15061.4|15065.2|15064.2|15061.8|15060.8|138
1648741330000|2022-03-31 15:42:10|15062.3|15061.3|15063.4|15062.4|15063.8|15062.8|15060.3|15059.3|148
1648741340000|2022-03-31 15:42:20|15063.6|15062.6|15064.6|15063.6|15065.7|15064.7|15062.8|15061.8|135
1648741350000|2022-03-31 15:42:30|15064.7|15063.7|15064.1|15063.1|15066.2|15065.2|15063.4|15062.4|59
1648741360000|2022-03-31 15:42:40|15064.4|15063.4|15063.4|15062.4|15065.8|15064.8|15063.3|15062.3|84
1648741370000|2022-03-31 15:42:50|15063.6|15062.6|15063.1|15062.1|15064.1|15063.1|15061.2|15060.2|86
1648741380000|2022-03-31 15:43:00|15062.8|15061.8|15061.3|15060.3|15063.7|15062.7|15060.9|15059.9|91
1648741390000|2022-03-31 15:43:10|15061.2|15060.2|15059.8|15058.8|15062.4|15061.4|15059.7|15058.7|103
1648741400000|2022-03-31 15:43:20|15059.7|15058.7|15054.6|15053.6|15059.7|15058.7|15054.6|15053.6|203
1648741410000|2022-03-31 15:43:30|15054.4|15053.4|15054.8|15053.8|15055.6|15054.6|15054.1|15053.1|57
1648741420000|2022-03-31 15:43:40|15054.9|15053.9|15052.1|15051.1|15055.7|15054.7|15051.9|15050.9|132
1648741430000|2022-03-31 15:43:50|15052.2|15051.2|15049.7|15048.7|15052.9|15051.9|15049.7|15048.7|177
1648741440000|2022-03-31 15:44:00|15049.8|15048.8|15047.4|15046.4|15049.8|15048.8|15043.3|15042.3|474
1648741450000|2022-03-31 15:44:10|15047.7|15046.7|15047.7|15046.7|15050.1|15049.1|15047.1|15046.1|117
1648741460000|2022-03-31 15:44:20|15047.8|15046.8|15045.4|15044.4|15047.8|15046.8|15045.1|15044.1|112
1648741470000|2022-03-31 15:44:30|15045.3|15044.3|15045.1|15044.1|15045.9|15044.9|15041.8|15040.8|168
1648741480000|2022-03-31 15:44:40|15044.9|15043.9|15045.2|15044.2|15045.8|15044.8|15042.9|15041.9|111
1648741490000|2022-03-31 15:44:50|15045.3|15044.3|15042.6|15041.6|15045.3|15044.3|15041.2|15040.2|101
1648741500000|2022-03-31 15:45:00|15042.4|15041.4|15035.3|15034.3|15042.7|15041.7|15035.2|15034.2|243
1648741510000|2022-03-31 15:45:10|15035.1|15034.1|15031.3|15030.3|15035.9|15034.9|15030.4|15029.4|268
1648741520000|2022-03-31 15:45:20|15031.2|15030.2|15033.3|15032.3|15033.6|15032.6|15028.9|15027.9|209
1648741530000|2022-03-31 15:45:30|15033.4|15032.4|15039.9|15038.9|15039.9|15038.9|15032.7|15031.7|153
1648741540000|2022-03-31 15:45:40|15039.8|15038.8|15036.1|15035.1|15039.8|15038.8|15034.2|15033.2|102
1648741550000|2022-03-31 15:45:50|15036.2|15035.2|15037.1|15036.1|15038.9|15037.9|15035.9|15034.9|39
1648741560000|2022-03-31 15:46:00|15036.9|15035.9|15037.9|15036.9|15039.4|15038.4|15036.6|15035.6|71
1648741570000|2022-03-31 15:46:10|15038.1|15037.1|15037.1|15036.1|15038.8|15037.8|15036.7|15035.7|42
1648741580000|2022-03-31 15:46:20|15037.2|15036.2|15033.4|15032.4|15037.6|15036.6|15032.8|15031.8|97
1648741590000|2022-03-31 15:46:30|15032.7|15031.7|15032.9|15031.9|15035.9|15034.9|15032.7|15031.7|84
1648741600000|2022-03-31 15:46:40|15032.7|15031.7|15033.1|15032.1|15033.1|15032.1|15031.1|15030.1|103
1648741610000|2022-03-31 15:46:50|15032.9|15031.9|15037.3|15036.3|15037.6|15036.6|15032.9|15031.9|111
1648741620000|2022-03-31 15:47:00|15037.2|15036.2|15039.7|15038.7|15040.4|15039.4|15037.2|15036.2|100
1648741630000|2022-03-31 15:47:10|15039.8|15038.8|15034.8|15033.8|15040.1|15039.1|15034.4|15033.4|64
1648741640000|2022-03-31 15:47:20|15034.9|15033.9|15036.6|15035.6|15037.1|15036.1|15033.4|15032.4|59
1648741650000|2022-03-31 15:47:30|15036.4|15035.4|15037.4|15036.4|15038.1|15037.1|15035.6|15034.6|56
1648741660000|2022-03-31 15:47:40|15037.6|15036.6|15037.6|15036.6|15038.3|15037.3|15035.9|15034.9|66
1648741670000|2022-03-31 15:47:50|15037.8|15036.8|15037.6|15036.6|15037.9|15036.9|15035.4|15034.4|30
1648741680000|2022-03-31 15:48:00|15037.7|15036.7|15037.6|15036.6|15038.8|15037.8|15034.8|15033.8|58
1648741690000|2022-03-31 15:48:10|15037.7|15036.7|15034.7|15033.7|15037.7|15036.7|15033.4|15032.4|73
1648741700000|2022-03-31 15:48:20|15034.4|15033.4|15033.7|15032.7|15036.3|15035.3|15033.2|15032.2|85
1648741710000|2022-03-31 15:48:30|15033.8|15032.8|15032.2|15031.2|15033.9|15032.9|15031.7|15030.7|167
1648741720000|2022-03-31 15:48:40|15031.9|15030.9|15034.4|15033.4|15036.4|15035.4|15031.1|15030.1|177
1648741730000|2022-03-31 15:48:50|15034.8|15033.8|15032.6|15031.6|15036.3|15035.3|15032.3|15031.3|67
1648741740000|2022-03-31 15:49:00|15031.8|15030.8|15033.7|15032.7|15036.2|15035.2|15031.6|15030.6|86
1648741750000|2022-03-31 15:49:10|15032.9|15031.9|15032.9|15031.9|15035.4|15034.4|15032.3|15031.3|129
1648741760000|2022-03-31 15:49:20|15033.2|15032.2|15035.8|15034.8|15036.9|15035.9|15032.6|15031.6|66
1648741770000|2022-03-31 15:49:30|15035.6|15034.6|15035.4|15034.4|15036.6|15035.6|15034.3|15033.3|45
1648741780000|2022-03-31 15:49:40|15035.6|15034.6|15035.1|15034.1|15035.7|15034.7|15032.4|15031.4|72
1648741790000|2022-03-31 15:49:50|15034.9|15033.9|15031.7|15030.7|15034.9|15033.9|15029.9|15028.9|115
1648741800000|2022-03-31 15:50:00|15031.6|15030.6|15027.9|15026.9|15031.6|15030.6|15027.1|15026.1|201
1648741810000|2022-03-31 15:50:10|15028.1|15027.1|15031.2|15030.2|15031.3|15030.3|15028.1|15027.1|137
1648741820000|2022-03-31 15:50:20|15031.6|15030.6|15033.1|15032.1|15033.6|15032.6|15029.4|15028.4|138
1648741830000|2022-03-31 15:50:30|15033.2|15032.2|15033.2|15032.2|15034.9|15033.9|15031.9|15030.9|162
1648741840000|2022-03-31 15:50:40|15033.1|15032.1|15027.4|15026.4|15033.3|15032.3|15025.9|15024.9|155
1648741850000|2022-03-31 15:50:50|15027.6|15026.6|15028.9|15027.9|15029.2|15028.2|15025.9|15024.9|113
1648741860000|2022-03-31 15:51:00|15028.8|15027.8|15026.2|15025.2|15031.2|15030.2|15026.1|15025.1|184
1648741870000|2022-03-31 15:51:10|15026.1|15025.1|15024.9|15023.9|15027.2|15026.2|15023.4|15022.4|209
1648741880000|2022-03-31 15:51:20|15024.7|15023.7|15025.6|15024.6|15026.2|15025.2|15024.1|15023.1|92
1648741890000|2022-03-31 15:51:30|15025.7|15024.7|15026.2|15025.2|15026.7|15025.7|15024.7|15023.7|79
1648741900000|2022-03-31 15:51:40|15026.3|15025.3|15026.9|15025.9|15029.4|15028.4|15025.6|15024.6|103
1648741910000|2022-03-31 15:51:50|15027.4|15026.4|15025.3|15024.3|15027.6|15026.6|15024.2|15023.2|93
1648741920000|2022-03-31 15:52:00|15024.7|15023.7|15025.3|15024.3|15027.2|15026.2|15023.4|15022.4|143
1648741930000|2022-03-31 15:52:10|15025.4|15024.4|15026.9|15025.9|15026.9|15025.9|15024.2|15023.2|65
1648741940000|2022-03-31 15:52:20|15028.6|15027.6|15029.1|15028.1|15029.7|15028.7|15026.2|15025.2|118
1648741950000|2022-03-31 15:52:30|15028.9|15027.9|15032.4|15031.4|15032.7|15031.7|15028.3|15027.3|109
1648741960000|2022-03-31 15:52:40|15032.2|15031.2|15032.4|15031.4|15032.9|15031.9|15031.2|15030.2|56
1648741970000|2022-03-31 15:52:50|15032.3|15031.3|15029.7|15028.7|15034.4|15033.4|15029.1|15028.1|114
1648741980000|2022-03-31 15:53:00|15029.4|15028.4|15028.9|15027.9|15029.9|15028.9|15027.9|15026.9|126
1648741990000|2022-03-31 15:53:10|15028.7|15027.7|15027.9|15026.9|15028.7|15027.7|15026.4|15025.4|81
1648742000000|2022-03-31 15:53:20|15028.9|15027.9|15025.9|15024.9|15029.7|15028.7|15025.9|15024.9|69
1648742010000|2022-03-31 15:53:30|15026.1|15025.1|15024.6|15023.6|15026.7|15025.7|15024.2|15023.2|104
1648742020000|2022-03-31 15:53:40|15024.4|15023.4|15027.4|15026.4|15030.1|15029.1|15024.3|15023.3|144
1648742030000|2022-03-31 15:53:50|15027.3|15026.3|15025.6|15024.6|15028.3|15027.3|15023.6|15022.6|107
1648742040000|2022-03-31 15:54:00|15025.4|15024.4|15028.8|15027.8|15030.7|15029.7|15024.1|15023.1|117
1648742050000|2022-03-31 15:54:10|15028.7|15027.7|15028.8|15027.8|15031.7|15030.7|15028.2|15027.2|113
1648742060000|2022-03-31 15:54:20|15028.9|15027.9|15029.3|15028.3|15030.9|15029.9|15028.6|15027.6|54
1648742070000|2022-03-31 15:54:30|15029.4|15028.4|15029.9|15028.9|15032.9|15031.9|15029.2|15028.2|135
1648742080000|2022-03-31 15:54:40|15029.4|15028.4|15028.8|15027.8|15031.1|15030.1|15027.8|15026.8|57
1648742090000|2022-03-31 15:54:50|15028.9|15027.9|15031.4|15030.4|15031.4|15030.4|15028.8|15027.8|60
1648742100000|2022-03-31 15:55:00|15031.9|15030.9|15028.1|15027.1|15033.7|15032.7|15027.8|15026.8|146
1648742110000|2022-03-31 15:55:10|15027.7|15026.7|15034.9|15033.9|15035.6|15034.6|15027.1|15026.1|184
1648742120000|2022-03-31 15:55:20|15034.7|15033.7|15034.9|15033.9|15035.3|15034.3|15032.3|15031.3|116
1648742130000|2022-03-31 15:55:30|15034.8|15033.8|15034.4|15033.4|15035.4|15034.4|15032.9|15031.9|46
1648742140000|2022-03-31 15:55:40|15034.6|15033.6|15032.1|15031.1|15035.3|15034.3|15031.8|15030.8|43
1648742150000|2022-03-31 15:55:50|15031.9|15030.9|15033.1|15032.1|15034.6|15033.6|15031.9|15030.9|49
1648742160000|2022-03-31 15:56:00|15032.9|15031.9|15036.3|15035.3|15039.9|15038.9|15032.9|15031.9|290
1648742170000|2022-03-31 15:56:10|15036.1|15035.1|15033.8|15032.8|15037.3|15036.3|15032.4|15031.4|73
1648742180000|2022-03-31 15:56:20|15033.7|15032.7|15029.9|15028.9|15034.8|15033.8|15028.4|15027.4|136
1648742190000|2022-03-31 15:56:30|15029.8|15028.8|15029.4|15028.4|15030.4|15029.4|15028.2|15027.2|146
1648742200000|2022-03-31 15:56:40|15029.3|15028.3|15031.7|15030.7|15032.7|15031.7|15028.9|15027.9|96
1648742210000|2022-03-31 15:56:50|15031.6|15030.6|15032.6|15031.6|15035.2|15034.2|15031.4|15030.4|81
1648742220000|2022-03-31 15:57:00|15032.4|15031.4|15029.3|15028.3|15032.4|15031.4|15028.3|15027.3|84
1648742230000|2022-03-31 15:57:10|15030.1|15029.1|15031.8|15030.8|15032.4|15031.4|15029.6|15028.6|88
1648742240000|2022-03-31 15:57:20|15031.7|15030.7|15030.4|15029.4|15032.9|15031.9|15029.9|15028.9|72
1648742250000|2022-03-31 15:57:30|15030.6|15029.6|15033.1|15032.1|15034.1|15033.1|15029.7|15028.7|91
1648742260000|2022-03-31 15:57:40|15032.9|15031.9|15032.7|15031.7|15034.1|15033.1|15032.2|15031.2|46
1648742270000|2022-03-31 15:57:50|15032.4|15031.4|15031.6|15030.6|15033.4|15032.4|15029.7|15028.7|43
1648742280000|2022-03-31 15:58:00|15031.4|15030.4|15030.1|15029.1|15031.7|15030.7|15029.2|15028.2|66
1648742290000|2022-03-31 15:58:10|15029.8|15028.8|15028.6|15027.6|15031.3|15030.3|15028.6|15027.6|82
1648742300000|2022-03-31 15:58:20|15028.4|15027.4|15028.4|15027.4|15028.6|15027.6|15026.1|15025.1|153
1648742310000|2022-03-31 15:58:30|15028.6|15027.6|15030.4|15029.4|15030.8|15029.8|15027.7|15026.7|53
1648742320000|2022-03-31 15:58:40|15030.6|15029.6|15033.4|15032.4|15034.2|15033.2|15030.4|15029.4|97
1648742330000|2022-03-31 15:58:50|15033.7|15032.7|15030.3|15029.3|15033.7|15032.7|15029.7|15028.7|46
1648742340000|2022-03-31 15:59:00|15030.2|15029.2|15036.1|15035.1|15036.7|15035.7|15030.2|15029.2|92
1648742350000|2022-03-31 15:59:10|15035.9|15034.9|15037.4|15036.4|15037.8|15036.8|15035.3|15034.3|99
1648742360000|2022-03-31 15:59:20|15037.6|15036.6|15041.6|15040.6|15041.6|15040.6|15037.4|15036.4|219
1648742370000|2022-03-31 15:59:30|15041.4|15040.4|15037.9|15036.9|15042.4|15041.4|15035.7|15034.7|168
1648742380000|2022-03-31 15:59:40|15037.8|15036.8|15041.9|15040.9|15042.7|15041.7|15037.7|15036.7|88
1648742390000|2022-03-31 15:59:50|15041.7|15040.7|15043.7|15042.7|15044.3|15043.3|15041.3|15040.3|141
1648742400000|2022-03-31 16:00:00|15043.8|15042.8|15044.9|15043.9|15045.7|15044.7|15041.4|15040.4|168
1648742410000|2022-03-31 16:00:10|15045.1|15044.1|15041.4|15040.4|15050.2|15049.2|15041.4|15040.4|281
1648742420000|2022-03-31 16:00:20|15041.6|15040.6|15042.1|15041.1|15043.7|15042.7|15041.3|15040.3|127
1648742430000|2022-03-31 16:00:30|15041.4|15040.4|15048.4|15047.4|15049.1|15048.1|15041.4|15040.4|142
1648742440000|2022-03-31 16:00:40|15048.7|15047.7|15047.2|15046.2|15048.7|15047.7|15046.1|15045.1|98
1648742450000|2022-03-31 16:00:50|15046.7|15045.7|15049.3|15048.3|15050.1|15049.1|15046.6|15045.6|168
1648742460000|2022-03-31 16:01:00|15049.2|15048.2|15044.3|15043.3|15049.6|15048.6|15043.8|15042.8|127
1648742470000|2022-03-31 16:01:10|15044.2|15043.2|15040.4|15039.4|15045.8|15044.8|15040.3|15039.3|239
1648742480000|2022-03-31 16:01:20|15040.6|15039.6|15044.2|15043.2|15044.3|15043.3|15039.8|15038.8|155
1648742490000|2022-03-31 16:01:30|15044.1|15043.1|15040.7|15039.7|15044.2|15043.2|15040.2|15039.2|87
1648742500000|2022-03-31 16:01:40|15040.6|15039.6|15038.1|15037.1|15040.6|15039.6|15035.4|15034.4|193
1648742510000|2022-03-31 16:01:50|15038.2|15037.2|15034.6|15033.6|15038.4|15037.4|15034.4|15033.4|82
1648742520000|2022-03-31 16:02:00|15034.2|15033.2|15030.8|15029.8|15034.2|15033.2|15029.3|15028.3|184
1648742530000|2022-03-31 16:02:10|15030.7|15029.7|15028.7|15027.7|15030.8|15029.8|15027.9|15026.9|168
1648742540000|2022-03-31 16:02:20|15028.6|15027.6|15024.9|15023.9|15028.8|15027.8|15024.9|15023.9|180
1648742550000|2022-03-31 16:02:30|15024.8|15023.8|15025.2|15024.2|15026.7|15025.7|15024.2|15023.2|152
1648742560000|2022-03-31 16:02:40|15024.9|15023.9|15022.4|15021.4|15025.2|15024.2|15021.2|15020.2|269
1648742570000|2022-03-31 16:02:50|15022.2|15021.2|15022.9|15021.9|15023.7|15022.7|15018.7|15017.7|381
1648742580000|2022-03-31 16:03:00|15023.1|15022.1|15018.2|15017.2|15024.4|15023.4|15015.4|15014.4|391
1648742590000|2022-03-31 16:03:10|15017.7|15016.7|15021.2|15020.2|15021.8|15020.8|15017.3|15016.3|141
1648742600000|2022-03-31 16:03:20|15021.1|15020.1|15023.4|15022.4|15023.7|15022.7|15020.1|15019.1|166
1648742610000|2022-03-31 16:03:30|15023.6|15022.6|15024.2|15023.2|15024.2|15023.2|15021.1|15020.1|101
1648742620000|2022-03-31 16:03:40|15023.9|15022.9|15020.3|15019.3|15023.9|15022.9|15019.4|15018.4|139
1648742630000|2022-03-31 16:03:50|15020.9|15019.9|15022.3|15021.3|15022.4|15021.4|15019.4|15018.4|70
1648742640000|2022-03-31 16:04:00|15022.2|15021.2|15020.7|15019.7|15022.3|15021.3|15017.9|15016.9|89
1648742650000|2022-03-31 16:04:10|15021.3|15020.3|15021.1|15020.1|15022.7|15021.7|15020.3|15019.3|88
1648742660000|2022-03-31 16:04:20|15020.9|15019.9|15019.8|15018.8|15021.6|15020.6|15019.4|15018.4|43
1648742670000|2022-03-31 16:04:30|15019.3|15018.3|15023.1|15022.1|15023.7|15022.7|15019.3|15018.3|141
1648742680000|2022-03-31 16:04:40|15023.2|15022.2|15021.4|15020.4|15023.3|15022.3|15020.7|15019.7|58
1648742690000|2022-03-31 16:04:50|15021.6|15020.6|15020.6|15019.6|15021.6|15020.6|15018.9|15017.9|77
1648742700000|2022-03-31 16:05:00|15020.7|15019.7|15020.9|15019.9|15021.9|15020.9|15019.1|15018.1|112
1648742710000|2022-03-31 16:05:10|15021.1|15020.1|15019.9|15018.9|15021.7|15020.7|15019.3|15018.3|42
1648742720000|2022-03-31 16:05:20|15020.1|15019.1|15016.8|15015.8|15020.4|15019.4|15015.9|15014.9|146
1648742730000|2022-03-31 16:05:30|15016.9|15015.9|15021.1|15020.1|15021.1|15020.1|15016.7|15015.7|152
1648742740000|2022-03-31 16:05:40|15021.3|15020.3|15019.7|15018.7|15022.8|15021.8|15018.6|15017.6|163
1648742750000|2022-03-31 16:05:50|15019.8|15018.8|15019.2|15018.2|15021.3|15020.3|15018.9|15017.9|49
1648742760000|2022-03-31 16:06:00|15018.9|15017.9|15023.1|15022.1|15023.3|15022.3|15017.7|15016.7|98
1648742770000|2022-03-31 16:06:10|15023.2|15022.2|15020.2|15019.2|15023.7|15022.7|15018.7|15017.7|113
1648742780000|2022-03-31 16:06:20|15020.6|15019.6|15019.4|15018.4|15020.9|15019.9|15018.4|15017.4|82
1648742790000|2022-03-31 16:06:30|15019.6|15018.6|15018.9|15017.9|15020.8|15019.8|15018.6|15017.6|92
1648742800000|2022-03-31 16:06:40|15019.2|15018.2|15021.4|15020.4|15021.4|15020.4|15019.1|15018.1|72
1648742810000|2022-03-31 16:06:50|15020.8|15019.8|15021.7|15020.7|15021.9|15020.9|15019.9|15018.9|51
1648742820000|2022-03-31 16:07:00|15021.4|15020.4|15020.9|15019.9|15022.6|15021.6|15019.9|15018.9|85
1648742830000|2022-03-31 16:07:10|15021.1|15020.1|15023.4|15022.4|15023.7|15022.7|15021.1|15020.1|66
1648742840000|2022-03-31 16:07:20|15023.3|15022.3|15020.9|15019.9|15023.7|15022.7|15020.4|15019.4|76
1648742850000|2022-03-31 16:07:30|15020.8|15019.8|15020.9|15019.9|15021.7|15020.7|15018.8|15017.8|76
1648742860000|2022-03-31 16:07:40|15020.7|15019.7|15021.8|15020.8|15022.4|15021.4|15019.4|15018.4|65
1648742870000|2022-03-31 16:07:50|15021.7|15020.7|15023.2|15022.2|15023.3|15022.3|15021.4|15020.4|56
1648742880000|2022-03-31 16:08:00|15023.7|15022.7|15022.2|15021.2|15023.9|15022.9|15021.2|15020.2|228
1648742890000|2022-03-31 16:08:10|15022.3|15021.3|15021.6|15020.6|15022.7|15021.7|15020.9|15019.9|75
1648742900000|2022-03-31 16:08:20|15021.4|15020.4|15023.1|15022.1|15023.2|15022.2|15020.6|15019.6|67
1648742910000|2022-03-31 16:08:30|15022.9|15021.9|15024.4|15023.4|15024.7|15023.7|15022.8|15021.8|276
1648742920000|2022-03-31 16:08:40|15024.6|15023.6|15018.7|15017.7|15024.9|15023.9|15018.4|15017.4|92
1648742930000|2022-03-31 16:08:50|15019.2|15018.2|15017.7|15016.7|15019.2|15018.2|15014.9|15013.9|198
1648742940000|2022-03-31 16:09:00|15017.8|15016.8|15022.4|15021.4|15022.7|15021.7|15015.9|15014.9|170
1648742950000|2022-03-31 16:09:10|15022.3|15021.3|15020.2|15019.2|15024.9|15023.9|15020.1|15019.1|245
1648742960000|2022-03-31 16:09:20|15020.1|15019.1|15021.8|15020.8|15021.9|15020.9|15018.9|15017.9|39
1648742970000|2022-03-31 16:09:30|15021.7|15020.7|15020.6|15019.6|15021.9|15020.9|15020.4|15019.4|34
1648742980000|2022-03-31 16:09:40|15020.7|15019.7|15019.7|15018.7|15020.9|15019.9|15018.1|15017.1|58
1648742990000|2022-03-31 16:09:50|15019.6|15018.6|15021.1|15020.1|15021.4|15020.4|15019.2|15018.2|79
1648743000000|2022-03-31 16:10:00|15020.9|15019.9|15017.1|15016.1|15020.9|15019.9|15016.9|15015.9|95
1648743010000|2022-03-31 16:10:10|15016.9|15015.9|15014.4|15013.4|15019.1|15018.1|15014.4|15013.4|218
1648743020000|2022-03-31 16:10:20|15014.7|15013.7|15013.9|15012.9|15017.2|15016.2|15013.9|15012.9|297
1648743030000|2022-03-31 16:10:30|15014.1|15013.1|15015.2|15014.2|15017.2|15016.2|15014.1|15013.1|221
1648743040000|2022-03-31 16:10:40|15014.7|15013.7|15015.9|15014.9|15015.9|15014.9|15012.2|15011.2|191
1648743050000|2022-03-31 16:10:50|15016.1|15015.1|15012.8|15011.8|15016.4|15015.4|15011.2|15010.2|192
1648743060000|2022-03-31 16:11:00|15012.9|15011.9|15016.3|15015.3|15016.3|15015.3|15011.7|15010.7|193
1648743070000|2022-03-31 16:11:10|15016.4|15015.4|15014.9|15013.9|15016.4|15015.4|15014.3|15013.3|92
1648743080000|2022-03-31 16:11:20|15014.7|15013.7|15012.6|15011.6|15014.9|15013.9|15010.8|15009.8|169
1648743090000|2022-03-31 16:11:30|15012.7|15011.7|15013.1|15012.1|15015.7|15014.7|15012.6|15011.6|106
1648743100000|2022-03-31 16:11:40|15012.9|15011.9|15013.2|15012.2|15014.1|15013.1|15011.2|15010.2|125
1648743110000|2022-03-31 16:11:50|15013.3|15012.3|15013.1|15012.1|15014.6|15013.6|15011.7|15010.7|123
1648743120000|2022-03-31 16:12:00|15012.4|15011.4|15017.9|15016.9|15019.9|15018.9|15012.2|15011.2|173
1648743130000|2022-03-31 16:12:10|15018.1|15017.1|15016.3|15015.3|15020.4|15019.4|15015.8|15014.8|209
1648743140000|2022-03-31 16:12:20|15016.2|15015.2|15017.4|15016.4|15018.2|15017.2|15015.4|15014.4|51
1648743150000|2022-03-31 16:12:30|15017.3|15016.3|15014.6|15013.6|15017.6|15016.6|15014.6|15013.6|79
1648743160000|2022-03-31 16:12:40|15014.7|15013.7|15012.4|15011.4|15014.9|15013.9|15012.4|15011.4|91
1648743170000|2022-03-31 16:12:50|15012.7|15011.7|15009.7|15008.7|15012.7|15011.7|15008.6|15007.6|236
1648743180000|2022-03-31 16:13:00|15009.4|15008.4|15004.2|15003.2|15009.7|15008.7|15003.4|15002.4|323
1648743190000|2022-03-31 16:13:10|15004.4|15003.4|15003.4|15002.4|15005.2|15004.2|15001.9|15000.9|210
1648743200000|2022-03-31 16:13:20|15003.3|15002.3|15002.7|15001.7|15004.4|15003.4|15002.2|15001.2|119
1648743210000|2022-03-31 16:13:30|15002.4|15001.4|15002.7|15001.7|15003.2|15002.2|15001.2|15000.2|105
1648743220000|2022-03-31 16:13:40|15002.6|15001.6|15002.4|15001.4|15003.2|15002.2|14999.9|14998.9|138
1648743230000|2022-03-31 16:13:50|15002.7|15001.7|15002.6|15001.6|15003.9|15002.9|15000.4|14999.4|128
1648743240000|2022-03-31 16:14:00|15002.4|15001.4|15005.9|15004.9|15006.9|15005.9|15002.3|15001.3|182
1648743250000|2022-03-31 16:14:10|15005.7|15004.7|15007.4|15006.4|15007.7|15006.7|15003.7|15002.7|118
1648743260000|2022-03-31 16:14:20|15007.6|15006.6|15006.7|15005.7|15007.9|15006.9|15004.1|15003.1|169
1648743270000|2022-03-31 16:14:30|15006.4|15005.4|15004.8|15003.8|15006.9|15005.9|15004.4|15003.4|51
1648743280000|2022-03-31 16:14:40|15004.7|15003.7|14999.7|14998.7|15004.7|15003.7|14999.7|14998.7|226
1648743290000|2022-03-31 16:14:50|14999.9|14998.9|15000.4|14999.4|15002.2|15001.2|14999.7|14998.7|141
1648743300000|2022-03-31 16:15:00|15000.9|14999.9|14999.2|14998.2|15001.9|15000.9|14999.2|14998.2|162
1648743310000|2022-03-31 16:15:10|14999.7|14998.7|15002.2|15001.2|15002.4|15001.4|14998.2|14997.2|290
1648743320000|2022-03-31 16:15:20|15002.1|15001.1|15002.4|15001.4|15003.7|15002.7|15001.9|15000.9|140
1648743330000|2022-03-31 16:15:30|15003.4|15002.4|15006.2|15005.2|15006.2|15005.2|15002.6|15001.6|173
1648743340000|2022-03-31 16:15:40|15006.1|15005.1|15006.4|15005.4|15008.2|15007.2|15005.7|15004.7|118
1648743350000|2022-03-31 16:15:50|15006.2|15005.2|15008.7|15007.7|15008.7|15007.7|15005.9|15004.9|110
1648743360000|2022-03-31 16:16:00|15008.9|15007.9|15012.4|15011.4|15013.2|15012.2|15007.7|15006.7|212
1648743370000|2022-03-31 16:16:10|15012.2|15011.2|15010.7|15009.7|15014.2|15013.2|15008.7|15007.7|233
1648743380000|2022-03-31 16:16:20|15010.9|15009.9|15009.9|15008.9|15010.9|15009.9|15008.1|15007.1|85
1648743390000|2022-03-31 16:16:30|15010.1|15009.1|15009.7|15008.7|15012.7|15011.7|15008.9|15007.9|87
1648743400000|2022-03-31 16:16:40|15009.9|15008.9|15008.7|15007.7|15010.1|15009.1|15007.9|15006.9|60
1648743410000|2022-03-31 16:16:50|15008.9|15007.9|15006.9|15005.9|15009.7|15008.7|15005.7|15004.7|107
1648743420000|2022-03-31 16:17:00|15006.4|15005.4|15005.4|15004.4|15007.8|15006.8|15004.8|15003.8|109
1648743430000|2022-03-31 16:17:10|15004.9|15003.9|15005.4|15004.4|15007.1|15006.1|15004.6|15003.6|78
1648743440000|2022-03-31 16:17:20|15005.3|15004.3|15005.4|15004.4|15006.3|15005.3|15003.7|15002.7|105
1648743450000|2022-03-31 16:17:30|15004.9|15003.9|15003.2|15002.2|15005.4|15004.4|15003.2|15002.2|85
1648743460000|2022-03-31 16:17:40|15003.3|15002.3|15004.9|15003.9|15005.7|15004.7|15002.7|15001.7|122
1648743470000|2022-03-31 16:17:50|15004.8|15003.8|15005.2|15004.2|15005.9|15004.9|15004.6|15003.6|74
1648743480000|2022-03-31 16:18:00|15005.1|15004.1|15008.3|15007.3|15008.7|15007.7|15005.1|15004.1|130
1648743490000|2022-03-31 16:18:10|15008.4|15007.4|15006.4|15005.4|15008.7|15007.7|15006.4|15005.4|95
1648743500000|2022-03-31 16:18:20|15006.6|15005.6|15006.9|15005.9|15007.2|15006.2|15004.2|15003.2|86
1648743510000|2022-03-31 16:18:30|15007.1|15006.1|15008.4|15007.4|15008.4|15007.4|15006.1|15005.1|49
1648743520000|2022-03-31 16:18:40|15008.3|15007.3|15006.9|15005.9|15009.7|15008.7|15006.9|15005.9|87
1648743530000|2022-03-31 16:18:50|15006.8|15005.8|15008.6|15007.6|15009.2|15008.2|15005.7|15004.7|59
1648743540000|2022-03-31 16:19:00|15008.7|15007.7|15009.4|15008.4|15010.9|15009.9|15007.9|15006.9|91
1648743550000|2022-03-31 16:19:10|15009.7|15008.7|15009.3|15008.3|15009.9|15008.9|15007.4|15006.4|68
1648743560000|2022-03-31 16:19:20|15009.4|15008.4|15006.2|15005.2|15009.4|15008.4|15005.9|15004.9|67
1648743570000|2022-03-31 16:19:30|15006.7|15005.7|15006.4|15005.4|15008.4|15007.4|15005.7|15004.7|77
1648743580000|2022-03-31 16:19:40|15006.2|15005.2|15004.6|15003.6|15006.2|15005.2|15003.2|15002.2|129
1648743590000|2022-03-31 16:19:50|15004.9|15003.9|15003.7|15002.7|15006.4|15005.4|15003.7|15002.7|101
1648743600000|2022-03-31 16:20:00|15003.9|15002.9|15003.2|15002.2|15004.2|15003.2|15002.7|15001.7|103
1648743610000|2022-03-31 16:20:10|15003.1|15002.1|15004.2|15003.2|15005.4|15004.4|15002.9|15001.9|100
1648743620000|2022-03-31 16:20:20|15004.3|15003.3|15003.7|15002.7|15005.4|15004.4|15002.8|15001.8|48
1648743630000|2022-03-31 16:20:30|15003.8|15002.8|15001.9|15000.9|15005.2|15004.2|15001.6|15000.6|143
1648743640000|2022-03-31 16:20:40|15001.8|15000.8|15001.9|15000.9|15003.2|15002.2|15001.2|15000.2|99
1648743650000|2022-03-31 16:20:50|15001.8|15000.8|14997.1|14996.1|15002.2|15001.2|14997.1|14996.1|270
1648743660000|2022-03-31 16:21:00|14996.7|14995.7|14999.7|14998.7|15000.7|14999.7|14995.6|14994.6|297
1648743670000|2022-03-31 16:21:10|14999.9|14998.9|14997.6|14996.6|15000.3|14999.3|14996.4|14995.4|94
1648743680000|2022-03-31 16:21:20|14997.4|14996.4|14998.1|14997.1|14999.3|14998.3|14996.8|14995.8|68
1648743690000|2022-03-31 16:21:30|14998.2|14997.2|14998.4|14997.4|14998.8|14997.8|14996.8|14995.8|85
1648743700000|2022-03-31 16:21:40|14998.2|14997.2|14997.1|14996.1|14998.7|14997.7|14996.7|14995.7|109
1648743710000|2022-03-31 16:21:50|14997.2|14996.2|14994.4|14993.4|14997.2|14996.2|14994.4|14993.4|291
1648743720000|2022-03-31 16:22:00|14994.8|14993.8|14996.4|14995.4|14997.8|14996.8|14994.4|14993.4|135
1648743730000|2022-03-31 16:22:10|14995.4|14994.4|14996.4|14995.4|14998.2|14997.2|14994.1|14993.1|168
1648743740000|2022-03-31 16:22:20|14996.1|14995.1|14998.9|14997.9|15001.1|15000.1|14995.7|14994.7|154
1648743750000|2022-03-31 16:22:30|14999.1|14998.1|14996.2|14995.2|15000.2|14999.2|14995.9|14994.9|113
1648743760000|2022-03-31 16:22:40|14996.1|14995.1|14996.3|14995.3|14996.4|14995.4|14994.7|14993.7|71
1648743770000|2022-03-31 16:22:50|14996.4|14995.4|14998.2|14997.2|14998.4|14997.4|14996.2|14995.2|53
1648743780000|2022-03-31 16:23:00|14998.1|14997.1|14997.9|14996.9|14998.2|14997.2|14996.6|14995.6|74
1648743790000|2022-03-31 16:23:10|14998.1|14997.1|14996.2|14995.2|14998.8|14997.8|14995.9|14994.9|80
1648743800000|2022-03-31 16:23:20|14995.9|14994.9|14996.2|14995.2|14996.2|14995.2|14994.6|14993.6|173
1648743810000|2022-03-31 16:23:30|14996.3|14995.3|14995.2|14994.2|14996.6|14995.6|14993.8|14992.8|84
1648743820000|2022-03-31 16:23:40|14994.8|14993.8|14995.7|14994.7|14996.7|14995.7|14994.2|14993.2|145
1648743830000|2022-03-31 16:23:50|14995.8|14994.8|14995.8|14994.8|14997.3|14996.3|14995.1|14994.1|66
1648743840000|2022-03-31 16:24:00|14995.7|14994.7|14994.4|14993.4|14995.8|14994.8|14991.3|14990.3|241
1648743850000|2022-03-31 16:24:10|14994.2|14993.2|14993.8|14992.8|14994.7|14993.7|14992.4|14991.4|68
1648743860000|2022-03-31 16:24:20|14994.2|14993.2|14994.4|14993.4|14994.8|14993.8|14992.4|14991.4|131
1648743870000|2022-03-31 16:24:30|14994.3|14993.3|14995.7|14994.7|14996.8|14995.8|14993.7|14992.7|127
1648743880000|2022-03-31 16:24:40|14995.4|14994.4|14992.7|14991.7|14995.7|14994.7|14992.4|14991.4|90
1648743890000|2022-03-31 16:24:50|14992.4|14991.4|14991.1|14990.1|14992.6|14991.6|14990.4|14989.4|190
1648743900000|2022-03-31 16:25:00|14990.7|14989.7|14992.9|14991.9|14994.6|14993.6|14989.6|14988.6|320
1648743910000|2022-03-31 16:25:10|14992.8|14991.8|14992.4|14991.4|14994.2|14993.2|14991.4|14990.4|155
1648743920000|2022-03-31 16:25:20|14992.6|14991.6|14994.4|14993.4|14994.4|14993.4|14990.9|14989.9|158
1648743930000|2022-03-31 16:25:30|14994.7|14993.7|14994.4|14993.4|14996.9|14995.9|14994.2|14993.2|195
1648743940000|2022-03-31 16:25:40|14994.3|14993.3|14992.2|14991.2|14994.6|14993.6|14990.7|14989.7|136
1648743950000|2022-03-31 16:25:50|14992.1|14991.1|14991.2|14990.2|14993.4|14992.4|14990.8|14989.8|88
1648743960000|2022-03-31 16:26:00|14991.4|14990.4|14992.1|14991.1|14993.2|14992.2|14990.8|14989.8|110
1648743970000|2022-03-31 16:26:10|14992.2|14991.2|14989.9|14988.9|14992.3|14991.3|14989.6|14988.6|143
1648743980000|2022-03-31 16:26:20|14989.8|14988.8|14990.4|14989.4|14990.7|14989.7|14989.1|14988.1|190
1648743990000|2022-03-31 16:26:30|14990.3|14989.3|14990.2|14989.2|14990.8|14989.8|14989.3|14988.3|128
1648744000000|2022-03-31 16:26:40|14990.7|14989.7|14989.4|14988.4|14990.9|14989.9|14989.2|14988.2|53
1648744010000|2022-03-31 16:26:50|14989.6|14988.6|14990.4|14989.4|14991.2|14990.2|14989.6|14988.6|47
1648744020000|2022-03-31 16:27:00|14990.2|14989.2|14987.7|14986.7|14991.2|14990.2|14987.1|14986.1|311
1648744030000|2022-03-31 16:27:10|14987.4|14986.4|14987.6|14986.6|14987.9|14986.9|14986.7|14985.7|174
1648744040000|2022-03-31 16:27:20|14987.4|14986.4|14990.2|14989.2|14990.2|14989.2|14986.6|14985.6|254
1648744050000|2022-03-31 16:27:30|14990.1|14989.1|14995.6|14994.6|14995.7|14994.7|14989.4|14988.4|159
1648744060000|2022-03-31 16:27:40|14995.4|14994.4|14990.4|14989.4|14995.7|14994.7|14988.9|14987.9|125
1648744070000|2022-03-31 16:27:50|14990.6|14989.6|14990.2|14989.2|14990.8|14989.8|14989.4|14988.4|47
1648744080000|2022-03-31 16:28:00|14990.3|14989.3|14988.2|14987.2|14991.8|14990.8|14988.1|14987.1|122
1648744090000|2022-03-31 16:28:10|14988.1|14987.1|14987.9|14986.9|14989.9|14988.9|14987.7|14986.7|59
1648744100000|2022-03-31 16:28:20|14988.2|14987.2|14988.4|14987.4|14988.7|14987.7|14987.7|14986.7|53
1648744110000|2022-03-31 16:28:30|14988.6|14987.6|14990.7|14989.7|14991.2|14990.2|14987.9|14986.9|84
1648744120000|2022-03-31 16:28:40|14990.9|14989.9|14991.1|14990.1|14991.8|14990.8|14989.8|14988.8|95
1648744130000|2022-03-31 16:28:50|14990.9|14989.9|14987.7|14986.7|14991.9|14990.9|14987.7|14986.7|89
1648744140000|2022-03-31 16:29:00|14987.8|14986.8|14991.4|14990.4|14991.9|14990.9|14987.3|14986.3|171
1648744150000|2022-03-31 16:29:10|14991.6|14990.6|14991.2|14990.2|14992.7|14991.7|14990.3|14989.3|77
1648744160000|2022-03-31 16:29:20|14991.3|14990.3|14996.6|14995.6|14996.6|14995.6|14990.9|14989.9|140
1648744170000|2022-03-31 16:29:30|14996.9|14995.9|14997.4|14996.4|14998.6|14997.6|14995.7|14994.7|236
1648744180000|2022-03-31 16:29:40|14997.2|14996.2|14997.4|14996.4|14997.6|14996.6|14995.3|14994.3|144
1648744190000|2022-03-31 16:29:50|14997.6|14996.6|14998.9|14997.9|14999.2|14998.2|14997.2|14996.2|87
1648744200000|2022-03-31 16:30:00|14998.7|14997.7|15002.7|15001.7|15002.7|15001.7|14998.2|14997.2|209
1648744210000|2022-03-31 16:30:10|15002.2|15001.2|15004.2|15003.2|15004.4|15003.4|15002.2|15001.2|269
1648744220000|2022-03-31 16:30:20|15004.3|15003.3|15005.6|15004.6|15006.4|15005.4|15003.1|15002.1|190
1648744230000|2022-03-31 16:30:30|15005.7|15004.7|15005.9|15004.9|15006.4|15005.4|15004.6|15003.6|178
1648744240000|2022-03-31 16:30:40|15006.9|15005.9|15003.4|15002.4|15008.9|15007.9|15003.2|15002.2|335
1648744250000|2022-03-31 16:30:50|15003.6|15002.6|14998.8|14997.8|15003.9|15002.9|14998.8|14997.8|125
1648744260000|2022-03-31 16:31:00|14998.7|14997.7|15002.7|15001.7|15003.2|15002.2|14998.7|14997.7|150
1648744270000|2022-03-31 16:31:10|15002.2|15001.2|15000.4|14999.4|15002.3|15001.3|15000.3|14999.3|88
1648744280000|2022-03-31 16:31:20|15000.1|14999.1|15002.2|15001.2|15004.4|15003.4|14999.9|14998.9|167
1648744290000|2022-03-31 16:31:30|15002.4|15001.4|15002.2|15001.2|15003.4|15002.4|15002.2|15001.2|64
1648744300000|2022-03-31 16:31:40|15002.3|15001.3|15001.3|15000.3|15002.6|15001.6|15000.3|14999.3|59
1648744310000|2022-03-31 16:31:50|15001.4|15000.4|15001.3|15000.3|15003.2|15002.2|15000.6|14999.6|65
1648744320000|2022-03-31 16:32:00|15001.4|15000.4|15003.6|15002.6|15003.6|15002.6|15001.2|15000.2|36
1648744330000|2022-03-31 16:32:10|15003.7|15002.7|15005.9|15004.9|15006.3|15005.3|15003.7|15002.7|197
1648744340000|2022-03-31 16:32:20|15006.2|15005.2|15005.2|15004.2|15006.8|15005.8|15004.2|15003.2|153
1648744350000|2022-03-31 16:32:30|15005.3|15004.3|15005.2|15004.2|15006.2|15005.2|15003.4|15002.4|104
1648744360000|2022-03-31 16:32:40|15005.3|15004.3|15006.2|15005.2|15006.6|15005.6|15004.7|15003.7|59
1648744370000|2022-03-31 16:32:50|15006.4|15005.4|15006.2|15005.2|15007.7|15006.7|15005.7|15004.7|193
1648744380000|2022-03-31 16:33:00|15006.1|15005.1|15004.4|15003.4|15006.4|15005.4|15002.7|15001.7|140
1648744390000|2022-03-31 16:33:10|15004.2|15003.2|15001.2|15000.2|15004.4|15003.4|15000.6|14999.6|216
1648744400000|2022-03-31 16:33:20|15001.1|15000.1|14996.4|14995.4|15001.3|15000.3|14996.4|14995.4|213
1648744410000|2022-03-31 16:33:30|14996.7|14995.7|14994.7|14993.7|14997.2|14996.2|14994.7|14993.7|168
1648744420000|2022-03-31 16:33:40|14994.9|14993.9|14992.2|14991.2|14995.9|14994.9|14991.9|14990.9|166
1648744430000|2022-03-31 16:33:50|14992.3|14991.3|14993.2|14992.2|14994.6|14993.6|14990.7|14989.7|195
1648744440000|2022-03-31 16:34:00|14993.1|14992.1|14992.2|14991.2|14993.6|14992.6|14991.1|14990.1|132
1648744450000|2022-03-31 16:34:10|14992.1|14991.1|14987.4|14986.4|14992.7|14991.7|14986.9|14985.9|181
1648744460000|2022-03-31 16:34:20|14987.2|14986.2|14981.4|14980.4|14988.7|14987.7|14981.2|14980.2|425
1648744470000|2022-03-31 16:34:30|14981.3|14980.3|14980.2|14979.2|14981.7|14980.7|14979.4|14978.4|254
1648744480000|2022-03-31 16:34:40|14980.4|14979.4|14980.2|14979.2|14981.4|14980.4|14979.6|14978.6|166
1648744490000|2022-03-31 16:34:50|14980.4|14979.4|14979.2|14978.2|14980.6|14979.6|14977.4|14976.4|236
1648744500000|2022-03-31 16:35:00|14979.1|14978.1|14978.7|14977.7|14979.4|14978.4|14976.9|14975.9|165
1648744510000|2022-03-31 16:35:10|14978.3|14977.3|14975.3|14974.3|14978.4|14977.4|14974.9|14973.9|151
1648744520000|2022-03-31 16:35:20|14974.9|14973.9|14977.4|14976.4|14977.9|14976.9|14974.8|14973.8|179
1648744530000|2022-03-31 16:35:30|14977.6|14976.6|14982.4|14981.4|14982.4|14981.4|14977.2|14976.2|146
1648744540000|2022-03-31 16:35:40|14982.2|14981.2|14983.2|14982.2|14983.8|14982.8|14981.7|14980.7|152
1648744550000|2022-03-31 16:35:50|14983.4|14982.4|14981.6|14980.6|14983.9|14982.9|14980.9|14979.9|100
1648744560000|2022-03-31 16:36:00|14981.4|14980.4|14983.2|14982.2|14983.7|14982.7|14981.4|14980.4|125
1648744570000|2022-03-31 16:36:10|14983.1|14982.1|14982.4|14981.4|14983.4|14982.4|14980.4|14979.4|96
1648744580000|2022-03-31 16:36:20|14982.3|14981.3|14983.2|14982.2|14985.1|14984.1|14982.2|14981.2|227
1648744590000|2022-03-31 16:36:30|14982.9|14981.9|14983.6|14982.6|14984.7|14983.7|14982.9|14981.9|98
1648744600000|2022-03-31 16:36:40|14983.9|14982.9|14988.3|14987.3|14988.9|14987.9|14983.6|14982.6|251
1648744610000|2022-03-31 16:36:50|14988.4|14987.4|14990.4|14989.4|14994.6|14993.6|14988.4|14987.4|311
1648744620000|2022-03-31 16:37:00|14990.9|14989.9|14992.9|14991.9|14994.2|14993.2|14990.7|14989.7|195
1648744630000|2022-03-31 16:37:10|14992.8|14991.8|14992.9|14991.9|14993.6|14992.6|14991.3|14990.3|169
1648744640000|2022-03-31 16:37:20|14992.8|14991.8|14993.9|14992.9|14994.3|14993.3|14992.6|14991.6|69
1648744650000|2022-03-31 16:37:30|14994.1|14993.1|14994.2|14993.2|14995.2|14994.2|14992.2|14991.2|80
1648744660000|2022-03-31 16:37:40|14994.1|14993.1|14994.7|14993.7|14995.7|14994.7|14993.9|14992.9|127
1648744670000|2022-03-31 16:37:50|14995.2|14994.2|14993.7|14992.7|14996.2|14995.2|14993.4|14992.4|133
1648744680000|2022-03-31 16:38:00|14993.2|14992.2|14995.4|14994.4|14997.7|14996.7|14992.9|14991.9|220
1648744690000|2022-03-31 16:38:10|14995.6|14994.6|14996.8|14995.8|14996.9|14995.9|14994.7|14993.7|52
1648744700000|2022-03-31 16:38:20|14996.9|14995.9|14993.9|14992.9|14997.7|14996.7|14992.9|14991.9|155
1648744710000|2022-03-31 16:38:30|14993.4|14992.4|14991.2|14990.2|14993.7|14992.7|14990.7|14989.7|83
1648744720000|2022-03-31 16:38:40|14990.9|14989.9|14989.7|14988.7|14991.7|14990.7|14989.3|14988.3|80
1648744730000|2022-03-31 16:38:50|14989.9|14988.9|14986.9|14985.9|14990.3|14989.3|14986.8|14985.8|144
1648744740000|2022-03-31 16:39:00|14986.3|14985.3|14987.2|14986.2|14989.3|14988.3|14984.9|14983.9|119
1648744750000|2022-03-31 16:39:10|14987.3|14986.3|14985.4|14984.4|14987.3|14986.3|14984.9|14983.9|85
1648744760000|2022-03-31 16:39:20|14985.7|14984.7|14987.4|14986.4|14988.7|14987.7|14985.7|14984.7|94
1648744770000|2022-03-31 16:39:30|14988.2|14987.2|14990.1|14989.1|14990.9|14989.9|14987.9|14986.9|87
1648744780000|2022-03-31 16:39:40|14990.2|14989.2|14992.2|14991.2|14992.6|14991.6|14989.8|14988.8|67
1648744790000|2022-03-31 16:39:50|14992.1|14991.1|14992.3|14991.3|14994.7|14993.7|14991.9|14990.9|88
1648744800000|2022-03-31 16:40:00|14994.3|14993.3|14998.2|14997.2|14998.3|14997.3|14992.6|14991.6|132
1648744810000|2022-03-31 16:40:10|14999.1|14998.1|14999.4|14998.4|14999.8|14998.8|14997.9|14996.9|119
1648744820000|2022-03-31 16:40:20|14999.7|14998.7|14998.9|14997.9|15002.7|15001.7|14998.3|14997.3|207
1648744830000|2022-03-31 16:40:30|14998.7|14997.7|15000.2|14999.2|15001.2|15000.2|14998.7|14997.7|79
1648744840000|2022-03-31 16:40:40|15000.3|14999.3|15002.2|15001.2|15002.7|15001.7|15000.2|14999.2|65
1648744850000|2022-03-31 16:40:50|15002.3|15001.3|15000.7|14999.7|15003.9|15002.9|14999.4|14998.4|82
1648744860000|2022-03-31 16:41:00|15000.9|14999.9|15004.7|15003.7|15005.2|15004.2|15000.9|14999.9|108
1648744870000|2022-03-31 16:41:10|15003.8|15002.8|15005.6|15004.6|15005.7|15004.7|15003.8|15002.8|117
1648744880000|2022-03-31 16:41:20|15005.2|15004.2|15000.6|14999.6|15006.3|15005.3|15000.2|14999.2|123
1648744890000|2022-03-31 16:41:30|15000.7|14999.7|14999.4|14998.4|15001.9|15000.9|14999.1|14998.1|84
1648744900000|2022-03-31 16:41:40|14999.3|14998.3|15000.4|14999.4|15001.9|15000.9|14997.7|14996.7|159
1648744910000|2022-03-31 16:41:50|15000.7|14999.7|15002.2|15001.2|15002.3|15001.3|14999.3|14998.3|70
1648744920000|2022-03-31 16:42:00|15002.3|15001.3|14999.6|14998.6|15003.1|15002.1|14998.7|14997.7|116
1648744930000|2022-03-31 16:42:10|14999.7|14998.7|14997.9|14996.9|15000.4|14999.4|14997.9|14996.9|55
1648744940000|2022-03-31 16:42:20|14998.1|14997.1|14998.3|14997.3|14999.3|14998.3|14996.7|14995.7|100
1648744950000|2022-03-31 16:42:30|14998.2|14997.2|15003.2|15002.2|15005.6|15004.6|14997.9|14996.9|129
1648744960000|2022-03-31 16:42:40|15003.3|15002.3|15002.2|15001.2|15003.7|15002.7|15001.2|15000.2|76
1648744970000|2022-03-31 16:42:50|15002.6|15001.6|15001.1|15000.1|15003.2|15002.2|15000.6|14999.6|81
1648744980000|2022-03-31 16:43:00|15001.2|15000.2|14998.3|14997.3|15001.2|15000.2|14998.3|14997.3|94
1648744990000|2022-03-31 16:43:10|14998.4|14997.4|14999.4|14998.4|15001.2|15000.2|14998.4|14997.4|50
1648745000000|2022-03-31 16:43:20|14999.7|14998.7|14998.1|14997.1|15000.7|14999.7|14997.9|14996.9|34
1648745010000|2022-03-31 16:43:30|14997.9|14996.9|14997.7|14996.7|14998.4|14997.4|14996.9|14995.9|48
1648745020000|2022-03-31 16:43:40|14997.9|14996.9|14996.7|14995.7|14998.2|14997.2|14994.9|14993.9|111
1648745030000|2022-03-31 16:43:50|14996.6|14995.6|14999.9|14998.9|15000.7|14999.7|14996.6|14995.6|75
1648745040000|2022-03-31 16:44:00|14999.8|14998.8|15002.9|15001.9|15003.2|15002.2|14999.7|14998.7|104
1648745050000|2022-03-31 16:44:10|15002.8|15001.8|15005.2|15004.2|15006.7|15005.7|15002.8|15001.8|185
1648745060000|2022-03-31 16:44:20|15005.4|15004.4|15006.4|15005.4|15007.4|15006.4|15004.9|15003.9|104
1648745070000|2022-03-31 16:44:30|15006.3|15005.3|15004.8|15003.8|15006.9|15005.9|15004.8|15003.8|74
1648745080000|2022-03-31 16:44:40|15004.7|15003.7|15006.6|15005.6|15006.9|15005.9|15003.7|15002.7|191
1648745090000|2022-03-31 16:44:50|15006.3|15005.3|15004.6|15003.6|15007.3|15006.3|15003.6|15002.6|45
1648745100000|2022-03-31 16:45:00|15005.3|15004.3|15005.9|15004.9|15008.8|15007.8|15004.9|15003.9|142
1648745110000|2022-03-31 16:45:10|15006.1|15005.1|15006.2|15005.2|15006.9|15005.9|15005.6|15004.6|55
1648745120000|2022-03-31 16:45:20|15006.3|15005.3|15006.2|15005.2|15007.2|15006.2|15005.2|15004.2|68
1648745130000|2022-03-31 16:45:30|15006.3|15005.3|15007.9|15006.9|15008.2|15007.2|15006.2|15005.2|64
1648745140000|2022-03-31 16:45:40|15008.4|15007.4|15002.7|15001.7|15009.9|15008.9|15002.1|15001.1|239
1648745150000|2022-03-31 16:45:50|15003.2|15002.2|15002.8|15001.8|15003.4|15002.4|15000.7|14999.7|167
1648745160000|2022-03-31 16:46:00|15002.3|15001.3|15006.9|15005.9|15006.9|15005.9|15002.1|15001.1|101
1648745170000|2022-03-31 16:46:10|15007.1|15006.1|15006.4|15005.4|15007.4|15006.4|15004.8|15003.8|70
1648745180000|2022-03-31 16:46:20|15006.3|15005.3|15007.2|15006.2|15007.6|15006.6|15005.1|15004.1|79
1648745190000|2022-03-31 16:46:30|15007.6|15006.6|15007.7|15006.7|15008.3|15007.3|15006.2|15005.2|89
1648745200000|2022-03-31 16:46:40|15007.3|15006.3|15003.9|15002.9|15008.1|15007.1|15003.9|15002.9|59
1648745210000|2022-03-31 16:46:50|15003.7|15002.7|15003.7|15002.7|15004.6|15003.6|15003.2|15002.2|58
1648745220000|2022-03-31 16:47:00|15003.4|15002.4|15001.7|15000.7|15004.6|15003.6|15000.9|14999.9|132
1648745230000|2022-03-31 16:47:10|15001.9|15000.9|15000.4|14999.4|15002.1|15001.1|15000.4|14999.4|41
1648745240000|2022-03-31 16:47:20|15000.6|14999.6|15000.4|14999.4|15001.1|15000.1|14998.1|14997.1|141
1648745250000|2022-03-31 16:47:30|15000.6|14999.6|14999.9|14998.9|15001.2|15000.2|14998.7|14997.7|61
1648745260000|2022-03-31 16:47:40|15000.1|14999.1|14999.8|14998.8|15001.2|15000.2|14998.9|14997.9|69
1648745270000|2022-03-31 16:47:50|14999.7|14998.7|14999.9|14998.9|15000.9|14999.9|14999.4|14998.4|50
1648745280000|2022-03-31 16:48:00|14999.7|14998.7|14998.8|14997.8|15000.7|14999.7|14997.9|14996.9|61
1648745290000|2022-03-31 16:48:10|14998.9|14997.9|14996.9|14995.9|14999.4|14998.4|14996.2|14995.2|67
1648745300000|2022-03-31 16:48:20|14996.6|14995.6|14995.9|14994.9|14997.2|14996.2|14994.6|14993.6|119
1648745310000|2022-03-31 16:48:30|14996.1|14995.1|14998.4|14997.4|14999.1|14998.1|14995.9|14994.9|69
1648745320000|2022-03-31 16:48:40|14998.3|14997.3|14997.3|14996.3|15000.6|14999.6|14997.3|14996.3|130
1648745330000|2022-03-31 16:48:50|14997.4|14996.4|14996.2|14995.2|14997.4|14996.4|14994.4|14993.4|61
1648745340000|2022-03-31 16:49:00|14996.6|14995.6|14993.7|14992.7|14996.7|14995.7|14992.2|14991.2|176
1648745350000|2022-03-31 16:49:10|14993.8|14992.8|14998.2|14997.2|14998.4|14997.4|14993.3|14992.3|91
1648745360000|2022-03-31 16:49:20|14997.9|14996.9|15002.9|15001.9|15003.7|15002.7|14997.9|14996.9|175
1648745370000|2022-03-31 16:49:30|15002.8|15001.8|15002.4|15001.4|15004.9|15003.9|15001.8|15000.8|129
1648745380000|2022-03-31 16:49:40|15002.6|15001.6|15004.7|15003.7|15005.4|15004.4|15002.6|15001.6|106
1648745390000|2022-03-31 16:49:50|15004.8|15003.8|15003.9|15002.9|15004.9|15003.9|15003.9|15002.9|25
1648745400000|2022-03-31 16:50:00|15004.1|15003.1|15002.2|15001.2|15005.4|15004.4|15001.2|15000.2|116
1648745410000|2022-03-31 16:50:10|15001.9|15000.9|15000.9|14999.9|15003.9|15002.9|14999.7|14998.7|128
1648745420000|2022-03-31 16:50:20|15001.1|15000.1|14998.7|14997.7|15001.4|15000.4|14998.1|14997.1|94
1648745430000|2022-03-31 16:50:30|14998.6|14997.6|14999.1|14998.1|14999.6|14998.6|14996.2|14995.2|91
1648745440000|2022-03-31 16:50:40|14998.8|14997.8|14995.7|14994.7|14999.2|14998.2|14993.4|14992.4|185
1648745450000|2022-03-31 16:50:50|14995.6|14994.6|14995.9|14994.9|14995.9|14994.9|14994.4|14993.4|51
1648745460000|2022-03-31 16:51:00|14996.1|14995.1|15001.8|15000.8|15002.3|15001.3|14996.1|14995.1|176
1648745470000|2022-03-31 16:51:10|15001.9|15000.9|14999.3|14998.3|15002.2|15001.2|14998.4|14997.4|72
1648745480000|2022-03-31 16:51:20|14999.4|14998.4|15000.7|14999.7|15001.7|15000.7|14998.9|14997.9|103
1648745490000|2022-03-31 16:51:30|15000.6|14999.6|15000.2|14999.2|15001.9|15000.9|15000.2|14999.2|58
1648745500000|2022-03-31 16:51:40|15000.1|14999.1|15000.1|14999.1|15000.9|14999.9|14999.6|14998.6|24
1648745510000|2022-03-31 16:51:50|14999.9|14998.9|14998.4|14997.4|14999.9|14998.9|14997.3|14996.3|62
1648745520000|2022-03-31 16:52:00|14998.8|14997.8|14994.2|14993.2|14999.3|14998.3|14994.2|14993.2|93
1648745530000|2022-03-31 16:52:10|14994.1|14993.1|14994.7|14993.7|14995.8|14994.8|14993.4|14992.4|100
1648745540000|2022-03-31 16:52:20|14994.8|14993.8|14992.7|14991.7|14995.2|14994.2|14991.4|14990.4|141
1648745550000|2022-03-31 16:52:30|14992.6|14991.6|14991.4|14990.4|14993.2|14992.2|14991.4|14990.4|89
1648745560000|2022-03-31 16:52:40|14991.3|14990.3|14989.7|14988.7|14991.7|14990.7|14989.4|14988.4|144
1648745570000|2022-03-31 16:52:50|14989.4|14988.4|14993.2|14992.2|14993.3|14992.3|14989.1|14988.1|134
1648745580000|2022-03-31 16:53:00|14992.9|14991.9|14997.1|14996.1|14998.9|14997.9|14992.7|14991.7|163
1648745590000|2022-03-31 16:53:10|14996.9|14995.9|14996.4|14995.4|14999.1|14998.1|14995.2|14994.2|131
1648745600000|2022-03-31 16:53:20|14996.2|14995.2|14992.9|14991.9|14996.3|14995.3|14992.9|14991.9|94
1648745610000|2022-03-31 16:53:30|14993.3|14992.3|14991.7|14990.7|14993.4|14992.4|14991.7|14990.7|42
1648745620000|2022-03-31 16:53:40|14991.9|14990.9|14991.3|14990.3|14992.9|14991.9|14990.9|14989.9|106
1648745630000|2022-03-31 16:53:50|14991.4|14990.4|14990.1|14989.1|14992.4|14991.4|14989.4|14988.4|83
1648745640000|2022-03-31 16:54:00|14989.9|14988.9|14990.9|14989.9|14991.3|14990.3|14987.7|14986.7|126
1648745650000|2022-03-31 16:54:10|14991.4|14990.4|14991.4|14990.4|14994.4|14993.4|14990.6|14989.6|119
1648745660000|2022-03-31 16:54:20|14991.6|14990.6|14990.4|14989.4|14991.6|14990.6|14988.4|14987.4|128
1648745670000|2022-03-31 16:54:30|14989.9|14988.9|14987.2|14986.2|14990.7|14989.7|14986.9|14985.9|112
1648745680000|2022-03-31 16:54:40|14987.1|14986.1|14986.8|14985.8|14987.7|14986.7|14985.4|14984.4|176
1648745690000|2022-03-31 16:54:50|14986.4|14985.4|14989.2|14988.2|14989.9|14988.9|14986.3|14985.3|103
1648745700000|2022-03-31 16:55:00|14988.9|14987.9|14992.2|14991.2|14992.2|14991.2|14987.7|14986.7|154
1648745710000|2022-03-31 16:55:10|14992.1|14991.1|14990.4|14989.4|14993.2|14992.2|14990.1|14989.1|106
1648745720000|2022-03-31 16:55:20|14990.3|14989.3|14990.4|14989.4|14991.4|14990.4|14987.9|14986.9|82
1648745730000|2022-03-31 16:55:30|14990.3|14989.3|14989.9|14988.9|14991.3|14990.3|14988.1|14987.1|51
1648745740000|2022-03-31 16:55:40|14990.2|14989.2|14989.7|14988.7|14991.7|14990.7|14989.6|14988.6|42
1648745750000|2022-03-31 16:55:50|14989.8|14988.8|14990.8|14989.8|14992.9|14991.9|14989.2|14988.2|54
1648745760000|2022-03-31 16:56:00|14990.9|14989.9|14991.7|14990.7|14991.9|14990.9|14989.6|14988.6|44
1648745770000|2022-03-31 16:56:10|14991.2|14990.2|14991.1|14990.1|14992.3|14991.3|14990.8|14989.8|31
1648745780000|2022-03-31 16:56:20|14990.9|14989.9|14990.4|14989.4|14991.7|14990.7|14989.4|14988.4|33
1648745790000|2022-03-31 16:56:30|14990.6|14989.6|14992.8|14991.8|14992.8|14991.8|14989.7|14988.7|68
1648745800000|2022-03-31 16:56:40|14992.7|14991.7|14993.2|14992.2|14994.9|14993.9|14992.6|14991.6|129
1648745810000|2022-03-31 16:56:50|14992.7|14991.7|14991.9|14990.9|14993.6|14992.6|14991.7|14990.7|55
1648745820000|2022-03-31 16:57:00|14991.8|14990.8|14992.9|14991.9|14994.4|14993.4|14991.8|14990.8|59
1648745830000|2022-03-31 16:57:10|14993.1|14992.1|14989.7|14988.7|14993.7|14992.7|14988.4|14987.4|142
1648745840000|2022-03-31 16:57:20|14989.6|14988.6|14989.2|14988.2|14989.9|14988.9|14987.6|14986.6|76
1648745850000|2022-03-31 16:57:30|14989.1|14988.1|14987.4|14986.4|14989.1|14988.1|14986.9|14985.9|78
1648745860000|2022-03-31 16:57:40|14987.2|14986.2|14987.4|14986.4|14988.2|14987.2|14986.7|14985.7|60
1648745870000|2022-03-31 16:57:50|14987.2|14986.2|14982.7|14981.7|14987.4|14986.4|14982.4|14981.4|213
1648745880000|2022-03-31 16:58:00|14982.6|14981.6|14982.3|14981.3|14984.7|14983.7|14981.4|14980.4|152
1648745890000|2022-03-31 16:58:10|14982.4|14981.4|14983.3|14982.3|14984.4|14983.4|14981.7|14980.7|130
1648745900000|2022-03-31 16:58:20|14983.1|14982.1|14982.7|14981.7|14983.6|14982.6|14981.9|14980.9|62
1648745910000|2022-03-31 16:58:30|14982.4|14981.4|14981.4|14980.4|14982.8|14981.8|14980.9|14979.9|107
1648745920000|2022-03-31 16:58:40|14981.3|14980.3|14975.7|14974.7|14981.3|14980.3|14975.6|14974.6|291
1648745930000|2022-03-31 16:58:50|14975.2|14974.2|14977.1|14976.1|14977.7|14976.7|14974.8|14973.8|187
1648745940000|2022-03-31 16:59:00|14977.4|14976.4|14977.9|14976.9|14979.3|14978.3|14976.2|14975.2|157
1648745950000|2022-03-31 16:59:10|14978.1|14977.1|14977.8|14976.8|14979.2|14978.2|14976.9|14975.9|128
1648745960000|2022-03-31 16:59:20|14977.9|14976.9|14978.3|14977.3|14978.4|14977.4|14976.9|14975.9|57
1648745970000|2022-03-31 16:59:30|14978.1|14977.1|14976.4|14975.4|14978.4|14977.4|14976.2|14975.2|129
1648745980000|2022-03-31 16:59:40|14976.1|14975.1|14977.9|14976.9|14978.2|14977.2|14974.8|14973.8|87
1648745990000|2022-03-31 16:59:50|14978.1|14977.1|14980.4|14979.4|14980.4|14979.4|14977.6|14976.6|148
1648746000000|2022-03-31 17:00:00|14980.2|14979.2|14980.2|14979.2|14981.4|14980.4|14978.4|14977.4|210
1648746010000|2022-03-31 17:00:10|14980.3|14979.3|14976.3|14975.3|14980.7|14979.7|14975.2|14974.2|175
1648746020000|2022-03-31 17:00:20|14976.7|14975.7|14977.9|14976.9|14978.4|14977.4|14975.7|14974.7|144
1648746030000|2022-03-31 17:00:30|14977.7|14976.7|14985.8|14984.8|14985.8|14984.8|14977.4|14976.4|282
1648746040000|2022-03-31 17:00:40|14985.7|14984.7|14982.9|14981.9|14985.8|14984.8|14982.1|14981.1|160
1648746050000|2022-03-31 17:00:50|14982.8|14981.8|14982.7|14981.7|14983.4|14982.4|14981.4|14980.4|57
1648746060000|2022-03-31 17:01:00|14982.9|14981.9|14984.7|14983.7|14984.7|14983.7|14982.7|14981.7|118
1648746070000|2022-03-31 17:01:10|14984.8|14983.8|14983.4|14982.4|14984.9|14983.9|14981.4|14980.4|105
1648746080000|2022-03-31 17:01:20|14983.6|14982.6|14988.2|14987.2|14988.7|14987.7|14983.1|14982.1|272
1648746090000|2022-03-31 17:01:30|14987.9|14986.9|14987.4|14986.4|14988.4|14987.4|14986.2|14985.2|68
1648746100000|2022-03-31 17:01:40|14987.9|14986.9|14986.4|14985.4|14988.8|14987.8|14984.6|14983.6|110
1648746110000|2022-03-31 17:01:50|14985.7|14984.7|14990.7|14989.7|14990.9|14989.9|14985.2|14984.2|170
1648746120000|2022-03-31 17:02:00|14989.8|14988.8|14990.8|14989.8|14992.3|14991.3|14989.8|14988.8|127
1648746130000|2022-03-31 17:02:10|14990.9|14989.9|14989.7|14988.7|14992.8|14991.8|14989.7|14988.7|154
1648746140000|2022-03-31 17:02:20|14989.4|14988.4|14986.4|14985.4|14991.2|14990.2|14986.4|14985.4|158
1648746150000|2022-03-31 17:02:30|14986.9|14985.9|14990.9|14989.9|14990.9|14989.9|14986.6|14985.6|116
1648746160000|2022-03-31 17:02:40|14991.2|14990.2|14993.7|14992.7|14993.8|14992.8|14990.3|14989.3|323
1648746170000|2022-03-31 17:02:50|14993.4|14992.4|14990.7|14989.7|14993.9|14992.9|14990.6|14989.6|108
1648746180000|2022-03-31 17:03:00|14991.2|14990.2|14992.7|14991.7|14994.3|14993.3|14990.9|14989.9|95
1648746190000|2022-03-31 17:03:10|14992.6|14991.6|14990.7|14989.7|14993.7|14992.7|14990.7|14989.7|39
1648746200000|2022-03-31 17:03:20|14990.4|14989.4|14993.4|14992.4|14994.6|14993.6|14990.4|14989.4|104
1648746210000|2022-03-31 17:03:30|14993.6|14992.6|14994.4|14993.4|14994.9|14993.9|14991.8|14990.8|72
1648746220000|2022-03-31 17:03:40|14993.9|14992.9|14993.2|14992.2|14994.4|14993.4|14992.4|14991.4|54
1648746230000|2022-03-31 17:03:50|14992.8|14991.8|14995.7|14994.7|14997.4|14996.4|14992.7|14991.7|192
1648746240000|2022-03-31 17:04:00|14996.7|14995.7|14995.4|14994.4|14996.7|14995.7|14994.2|14993.2|80
1648746250000|2022-03-31 17:04:10|14995.6|14994.6|14991.9|14990.9|14996.9|14995.9|14991.9|14990.9|113
1648746260000|2022-03-31 17:04:20|14992.2|14991.2|14989.2|14988.2|14992.2|14991.2|14989.2|14988.2|132
1648746270000|2022-03-31 17:04:30|14989.7|14988.7|14989.6|14988.6|14990.7|14989.7|14989.4|14988.4|52
1648746280000|2022-03-31 17:04:40|14989.4|14988.4|14989.9|14988.9|14992.4|14991.4|14989.4|14988.4|80
1648746290000|2022-03-31 17:04:50|14990.2|14989.2|14991.6|14990.6|14992.3|14991.3|14989.9|14988.9|50
1648746300000|2022-03-31 17:05:00|14991.7|14990.7|14993.2|14992.2|14993.4|14992.4|14990.2|14989.2|74
1648746310000|2022-03-31 17:05:10|14993.4|14992.4|14998.2|14997.2|15000.3|14999.3|14993.4|14992.4|312
1648746320000|2022-03-31 17:05:20|14998.3|14997.3|14996.7|14995.7|14998.4|14997.4|14993.6|14992.6|186
1648746330000|2022-03-31 17:05:30|14995.9|14994.9|14993.7|14992.7|14996.4|14995.4|14993.4|14992.4|92
1648746340000|2022-03-31 17:05:40|14993.4|14992.4|14993.2|14992.2|14994.4|14993.4|14992.7|14991.7|99
1648746350000|2022-03-31 17:05:50|14993.1|14992.1|14991.9|14990.9|14993.4|14992.4|14991.7|14990.7|42
1648746360000|2022-03-31 17:06:00|14991.8|14990.8|14987.3|14986.3|14991.9|14990.9|14986.9|14985.9|260
1648746370000|2022-03-31 17:06:10|14987.6|14986.6|14987.3|14986.3|14988.7|14987.7|14986.4|14985.4|96
1648746380000|2022-03-31 17:06:20|14987.4|14986.4|14987.1|14986.1|14987.9|14986.9|14986.2|14985.2|70
1648746390000|2022-03-31 17:06:30|14986.9|14985.9|14980.4|14979.4|14987.1|14986.1|14980.4|14979.4|246
1648746400000|2022-03-31 17:06:40|14980.6|14979.6|14978.8|14977.8|14980.9|14979.9|14978.8|14977.8|150
1648746410000|2022-03-31 17:06:50|14978.7|14977.7|14982.6|14981.6|14982.6|14981.6|14977.3|14976.3|384
1648746420000|2022-03-31 17:07:00|14982.7|14981.7|14978.4|14977.4|14983.9|14982.9|14978.4|14977.4|143
1648746430000|2022-03-31 17:07:10|14978.3|14977.3|14977.7|14976.7|14978.9|14977.9|14977.4|14976.4|113
1648746440000|2022-03-31 17:07:20|14977.6|14976.6|14980.3|14979.3|14980.4|14979.4|14977.3|14976.3|131
1648746450000|2022-03-31 17:07:30|14980.4|14979.4|14982.7|14981.7|14983.6|14982.6|14980.4|14979.4|219
1648746460000|2022-03-31 17:07:40|14982.2|14981.2|14984.9|14983.9|14985.3|14984.3|14980.2|14979.2|157
1648746470000|2022-03-31 17:07:50|14985.2|14984.2|14986.7|14985.7|14987.3|14986.3|14985.2|14984.2|105
1648746480000|2022-03-31 17:08:00|14986.9|14985.9|14984.7|14983.7|14990.1|14989.1|14984.7|14983.7|178
1648746490000|2022-03-31 17:08:10|14984.9|14983.9|14983.4|14982.4|14985.9|14984.9|14982.7|14981.7|93
1648746500000|2022-03-31 17:08:20|14983.6|14982.6|14986.2|14985.2|14987.2|14986.2|14983.6|14982.6|85
1648746510000|2022-03-31 17:08:30|14986.8|14985.8|14982.4|14981.4|14987.3|14986.3|14982.2|14981.2|85
1648746520000|2022-03-31 17:08:40|14982.2|14981.2|14979.7|14978.7|14983.2|14982.2|14979.2|14978.2|136
1648746530000|2022-03-31 17:08:50|14979.4|14978.4|14983.9|14982.9|14984.2|14983.2|14979.4|14978.4|82
1648746540000|2022-03-31 17:09:00|14984.4|14983.4|14983.2|14982.2|14985.7|14984.7|14982.7|14981.7|75
1648746550000|2022-03-31 17:09:10|14983.7|14982.7|14985.4|14984.4|14985.8|14984.8|14983.2|14982.2|22
1648746560000|2022-03-31 17:09:20|14985.6|14984.6|14983.2|14982.2|14987.4|14986.4|14983.1|14982.1|76
1648746570000|2022-03-31 17:09:30|14983.3|14982.3|14983.7|14982.7|14983.9|14982.9|14982.2|14981.2|50
1648746580000|2022-03-31 17:09:40|14983.6|14982.6|14982.4|14981.4|14984.4|14983.4|14982.1|14981.1|22
1648746590000|2022-03-31 17:09:50|14982.3|14981.3|14980.9|14979.9|14983.3|14982.3|14980.2|14979.2|69
1648746600000|2022-03-31 17:10:00|14980.8|14979.8|14978.6|14977.6|14980.8|14979.8|14978.4|14977.4|187
1648746610000|2022-03-31 17:10:10|14978.2|14977.2|14978.6|14977.6|14979.9|14978.9|14978.2|14977.2|87
1648746620000|2022-03-31 17:10:20|14978.3|14977.3|14979.7|14978.7|14980.1|14979.1|14978.3|14977.3|62
1648746630000|2022-03-31 17:10:30|14979.6|14978.6|14986.9|14985.9|14988.4|14987.4|14975.4|14974.4|695
1648746640000|2022-03-31 17:10:40|14987.8|14986.8|14984.9|14983.9|14988.3|14987.3|14983.3|14982.3|211
1648746650000|2022-03-31 17:10:50|14984.8|14983.8|14984.9|14983.9|14987.4|14986.4|14984.1|14983.1|141
1648746660000|2022-03-31 17:11:00|14985.2|14984.2|14983.9|14982.9|14985.2|14984.2|14982.9|14981.9|97
1648746670000|2022-03-31 17:11:10|14983.8|14982.8|14978.9|14977.9|14983.8|14982.8|14978.9|14977.9|113
1648746680000|2022-03-31 17:11:20|14978.7|14977.7|14978.3|14977.3|14979.7|14978.7|14977.3|14976.3|148
1648746690000|2022-03-31 17:11:30|14978.2|14977.2|14977.2|14976.2|14978.9|14977.9|14976.1|14975.1|200
1648746700000|2022-03-31 17:11:40|14977.3|14976.3|14978.3|14977.3|14980.2|14979.2|14976.8|14975.8|66
1648746710000|2022-03-31 17:11:50|14978.4|14977.4|14979.2|14978.2|14980.1|14979.1|14977.2|14976.2|112
1648746720000|2022-03-31 17:12:00|14978.6|14977.6|14978.1|14977.1|14980.9|14979.9|14977.9|14976.9|104
1648746730000|2022-03-31 17:12:10|14977.9|14976.9|14978.2|14977.2|14978.9|14977.9|14977.2|14976.2|74
1648746740000|2022-03-31 17:12:20|14978.4|14977.4|14973.7|14972.7|14979.3|14978.3|14973.7|14972.7|259
1648746750000|2022-03-31 17:12:30|14973.8|14972.8|14974.2|14973.2|14975.1|14974.1|14973.1|14972.1|151
1648746760000|2022-03-31 17:12:40|14974.7|14973.7|14976.3|14975.3|14978.8|14977.8|14974.7|14973.7|202
1648746770000|2022-03-31 17:12:50|14976.4|14975.4|14975.1|14974.1|14976.4|14975.4|14973.9|14972.9|93
1648746780000|2022-03-31 17:13:00|14974.9|14973.9|14973.6|14972.6|14976.4|14975.4|14973.4|14972.4|95
1648746790000|2022-03-31 17:13:10|14973.4|14972.4|14974.3|14973.3|14975.4|14974.4|14973.3|14972.3|130
1648746800000|2022-03-31 17:13:20|14974.2|14973.2|14973.7|14972.7|14974.6|14973.6|14972.7|14971.7|55
1648746810000|2022-03-31 17:13:30|14973.4|14972.4|14971.8|14970.8|14974.2|14973.2|14971.7|14970.7|121
1648746820000|2022-03-31 17:13:40|14971.9|14970.9|14972.6|14971.6|14972.9|14971.9|14969.9|14968.9|207
1648746830000|2022-03-31 17:13:50|14972.7|14971.7|14971.6|14970.6|14972.9|14971.9|14971.4|14970.4|91
1648746840000|2022-03-31 17:14:00|14971.4|14970.4|14974.6|14973.6|14976.7|14975.7|14971.2|14970.2|207
1648746850000|2022-03-31 17:14:10|14974.9|14973.9|14978.7|14977.7|14978.8|14977.8|14974.9|14973.9|161
1648746860000|2022-03-31 17:14:20|14978.6|14977.6|14978.8|14977.8|14979.7|14978.7|14977.7|14976.7|133
1648746870000|2022-03-31 17:14:30|14979.1|14978.1|14972.3|14971.3|14979.2|14978.2|14971.9|14970.9|161
1648746880000|2022-03-31 17:14:40|14972.2|14971.2|14976.4|14975.4|14976.7|14975.7|14971.4|14970.4|111
1648746890000|2022-03-31 17:14:50|14976.3|14975.3|14974.9|14973.9|14976.7|14975.7|14974.8|14973.8|53
1648746900000|2022-03-31 17:15:00|14974.4|14973.4|14970.9|14969.9|14975.6|14974.6|14970.9|14969.9|140
1648746910000|2022-03-31 17:15:10|14970.8|14969.8|14970.7|14969.7|14973.2|14972.2|14969.9|14968.9|165
1648746920000|2022-03-31 17:15:20|14969.9|14968.9|14969.9|14968.9|14971.1|14970.1|14969.2|14968.2|130
1648746930000|2022-03-31 17:15:30|14969.8|14968.8|14968.9|14967.9|14971.7|14970.7|14968.3|14967.3|163
1648746940000|2022-03-31 17:15:40|14969.2|14968.2|14968.7|14967.7|14969.7|14968.7|14967.4|14966.4|130
1648746950000|2022-03-31 17:15:50|14968.9|14967.9|14970.9|14969.9|14971.2|14970.2|14968.7|14967.7|79
1648746960000|2022-03-31 17:16:00|14970.8|14969.8|14969.2|14968.2|14971.1|14970.1|14968.3|14967.3|96
1648746970000|2022-03-31 17:16:10|14968.8|14967.8|14968.2|14967.2|14970.2|14969.2|14967.4|14966.4|130
1648746980000|2022-03-31 17:16:20|14967.9|14966.9|14968.4|14967.4|14970.9|14969.9|14967.9|14966.9|122
1648746990000|2022-03-31 17:16:30|14968.3|14967.3|14967.9|14966.9|14968.9|14967.9|14967.7|14966.7|63
1648747000000|2022-03-31 17:16:40|14968.1|14967.1|14968.2|14967.2|14970.2|14969.2|14967.9|14966.9|74
1648747010000|2022-03-31 17:16:50|14968.4|14967.4|14968.4|14967.4|14969.7|14968.7|14967.4|14966.4|79
1648747020000|2022-03-31 17:17:00|14968.3|14967.3|14971.4|14970.4|14972.3|14971.3|14967.7|14966.7|154
1648747030000|2022-03-31 17:17:10|14971.2|14970.2|14975.2|14974.2|14975.2|14974.2|14971.2|14970.2|198
1648747040000|2022-03-31 17:17:20|14975.3|14974.3|14974.9|14973.9|14976.4|14975.4|14972.7|14971.7|140
1648747050000|2022-03-31 17:17:30|14974.8|14973.8|14974.4|14973.4|14975.8|14974.8|14973.7|14972.7|55
1648747060000|2022-03-31 17:17:40|14974.3|14973.3|14976.2|14975.2|14976.7|14975.7|14972.4|14971.4|144
1648747070000|2022-03-31 17:17:50|14976.3|14975.3|14975.8|14974.8|14977.3|14976.3|14975.2|14974.2|85
1648747080000|2022-03-31 17:18:00|14975.9|14974.9|14976.4|14975.4|14977.4|14976.4|14975.1|14974.1|121
1648747090000|2022-03-31 17:18:10|14976.3|14975.3|14982.7|14981.7|14982.9|14981.9|14976.3|14975.3|298
1648747100000|2022-03-31 17:18:20|14982.8|14981.8|14983.7|14982.7|14984.4|14983.4|14982.7|14981.7|226
1648747110000|2022-03-31 17:18:30|14983.6|14982.6|14982.2|14981.2|14985.6|14984.6|14982.1|14981.1|171
1648747120000|2022-03-31 17:18:40|14982.1|14981.1|14980.4|14979.4|14983.2|14982.2|14978.8|14977.8|178
1648747130000|2022-03-31 17:18:50|14980.3|14979.3|14985.2|14984.2|14987.3|14986.3|14980.2|14979.2|156
1648747140000|2022-03-31 17:19:00|14985.3|14984.3|14989.2|14988.2|14989.8|14988.8|14984.9|14983.9|169
1648747150000|2022-03-31 17:19:10|14988.9|14987.9|14991.9|14990.9|14992.6|14991.6|14988.7|14987.7|246
1648747160000|2022-03-31 17:19:20|14992.2|14991.2|14991.9|14990.9|14993.2|14992.2|14990.3|14989.3|388
1648747170000|2022-03-31 17:19:30|14991.4|14990.4|14993.8|14992.8|14993.8|14992.8|14990.4|14989.4|159
1648747180000|2022-03-31 17:19:40|14994.3|14993.3|14992.2|14991.2|14994.4|14993.4|14990.4|14989.4|129
1648747190000|2022-03-31 17:19:50|14991.9|14990.9|14989.9|14988.9|14994.2|14993.2|14989.4|14988.4|236
1648747200000|2022-03-31 17:20:00|14989.7|14988.7|14985.9|14984.9|14990.6|14989.6|14984.7|14983.7|243
1648747210000|2022-03-31 17:20:10|14986.2|14985.2|14983.6|14982.6|14986.7|14985.7|14983.4|14982.4|107
1648747220000|2022-03-31 17:20:20|14983.9|14982.9|14985.4|14984.4|14985.6|14984.6|14983.6|14982.6|65
1648747230000|2022-03-31 17:20:30|14985.3|14984.3|14990.3|14989.3|14990.4|14989.4|14985.3|14984.3|127
1648747240000|2022-03-31 17:20:40|14990.1|14989.1|14990.7|14989.7|14991.6|14990.6|14988.9|14987.9|156
1648747250000|2022-03-31 17:20:50|14991.1|14990.1|14990.4|14989.4|14991.4|14990.4|14989.9|14988.9|82
1648747260000|2022-03-31 17:21:00|14990.3|14989.3|14987.8|14986.8|14990.4|14989.4|14987.6|14986.6|64
1648747270000|2022-03-31 17:21:10|14987.7|14986.7|14987.3|14986.3|14991.9|14990.9|14985.9|14984.9|85
1648747280000|2022-03-31 17:21:20|14987.4|14986.4|14985.3|14984.3|14987.7|14986.7|14985.2|14984.2|49
1648747290000|2022-03-31 17:21:30|14985.4|14984.4|14984.9|14983.9|14985.7|14984.7|14983.7|14982.7|126
1648747300000|2022-03-31 17:21:40|14984.8|14983.8|14982.4|14981.4|14986.1|14985.1|14982.4|14981.4|95
1648747310000|2022-03-31 17:21:50|14982.7|14981.7|14983.3|14982.3|14983.4|14982.4|14980.3|14979.3|143
1648747320000|2022-03-31 17:22:00|14983.2|14982.2|14981.4|14980.4|14984.4|14983.4|14979.8|14978.8|130
1648747330000|2022-03-31 17:22:10|14981.7|14980.7|14980.4|14979.4|14982.6|14981.6|14980.4|14979.4|55
1648747340000|2022-03-31 17:22:20|14980.3|14979.3|14979.7|14978.7|14981.1|14980.1|14979.6|14978.6|50
1648747350000|2022-03-31 17:22:30|14979.9|14978.9|14978.3|14977.3|14980.2|14979.2|14977.8|14976.8|117
1648747360000|2022-03-31 17:22:40|14978.2|14977.2|14978.3|14977.3|14979.9|14978.9|14977.8|14976.8|110
1648747370000|2022-03-31 17:22:50|14978.2|14977.2|14979.6|14978.6|14979.8|14978.8|14978.1|14977.1|24
1648747380000|2022-03-31 17:23:00|14979.7|14978.7|14979.8|14978.8|14981.9|14980.9|14978.1|14977.1|92
1648747390000|2022-03-31 17:23:10|14979.7|14978.7|14979.3|14978.3|14982.4|14981.4|14979.2|14978.2|207
1648747400000|2022-03-31 17:23:20|14979.4|14978.4|14978.6|14977.6|14980.1|14979.1|14978.2|14977.2|48
1648747410000|2022-03-31 17:23:30|14978.7|14977.7|14981.1|14980.1|14982.4|14981.4|14978.4|14977.4|86
1648747420000|2022-03-31 17:23:40|14981.2|14980.2|14981.2|14980.2|14982.7|14981.7|14980.9|14979.9|35
1648747430000|2022-03-31 17:23:50|14981.3|14980.3|14978.2|14977.2|14981.3|14980.3|14977.7|14976.7|54
1648747440000|2022-03-31 17:24:00|14977.9|14976.9|14978.9|14977.9|14981.7|14980.7|14977.9|14976.9|103
1648747450000|2022-03-31 17:24:10|14979.3|14978.3|14980.4|14979.4|14980.7|14979.7|14978.4|14977.4|66
1648747460000|2022-03-31 17:24:20|14980.7|14979.7|14981.2|14980.2|14981.7|14980.7|14980.4|14979.4|36
1648747470000|2022-03-31 17:24:30|14981.4|14980.4|14981.6|14980.6|14981.6|14980.6|14978.7|14977.7|54
1648747480000|2022-03-31 17:24:40|14981.7|14980.7|14980.1|14979.1|14981.9|14980.9|14979.2|14978.2|45
1648747490000|2022-03-31 17:24:50|14980.2|14979.2|14981.7|14980.7|14982.3|14981.3|14979.1|14978.1|49
1648747500000|2022-03-31 17:25:00|14981.6|14980.6|14982.4|14981.4|14983.4|14982.4|14979.9|14978.9|99
1648747510000|2022-03-31 17:25:10|14982.6|14981.6|14980.3|14979.3|14982.6|14981.6|14979.4|14978.4|44
1648747520000|2022-03-31 17:25:20|14980.2|14979.2|14978.6|14977.6|14980.7|14979.7|14978.1|14977.1|70
1648747530000|2022-03-31 17:25:30|14978.4|14977.4|14982.6|14981.6|14982.6|14981.6|14977.7|14976.7|128
1648747540000|2022-03-31 17:25:40|14982.7|14981.7|14984.4|14983.4|14986.4|14985.4|14981.9|14980.9|156
1648747550000|2022-03-31 17:25:50|14984.3|14983.3|14986.6|14985.6|14987.4|14986.4|14984.2|14983.2|144
1648747560000|2022-03-31 17:26:00|14986.4|14985.4|14987.1|14986.1|14987.9|14986.9|14985.2|14984.2|109
1648747570000|2022-03-31 17:26:10|14986.9|14985.9|14987.4|14986.4|14988.6|14987.6|14986.2|14985.2|74
1648747580000|2022-03-31 17:26:20|14987.6|14986.6|14986.9|14985.9|14987.9|14986.9|14986.4|14985.4|52
1648747590000|2022-03-31 17:26:30|14986.8|14985.8|14989.4|14988.4|14991.4|14990.4|14986.8|14985.8|288
1648747600000|2022-03-31 17:26:40|14989.7|14988.7|14991.4|14990.4|14991.4|14990.4|14989.4|14988.4|38
1648747610000|2022-03-31 17:26:50|14991.7|14990.7|14992.6|14991.6|14993.4|14992.4|14990.6|14989.6|125
1648747620000|2022-03-31 17:27:00|14992.4|14991.4|14987.3|14986.3|14992.7|14991.7|14985.8|14984.8|145
1648747630000|2022-03-31 17:27:10|14987.2|14986.2|14993.2|14992.2|14993.2|14992.2|14986.4|14985.4|169
1648747640000|2022-03-31 17:27:20|14993.3|14992.3|14994.4|14993.4|14996.7|14995.7|14993.3|14992.3|171
1648747650000|2022-03-31 17:27:30|14994.6|14993.6|14990.7|14989.7|14994.7|14993.7|14990.2|14989.2|156
1648747660000|2022-03-31 17:27:40|14990.6|14989.6|14995.4|14994.4|14995.7|14994.7|14990.4|14989.4|98
1648747670000|2022-03-31 17:27:50|14995.7|14994.7|14995.8|14994.8|14995.9|14994.9|14994.8|14993.8|72
1648747680000|2022-03-31 17:28:00|14995.9|14994.9|14995.1|14994.1|14995.9|14994.9|14992.8|14991.8|124
1648747690000|2022-03-31 17:28:10|14994.7|14993.7|14993.9|14992.9|14996.8|14995.8|14993.7|14992.7|97
1648747700000|2022-03-31 17:28:20|14993.8|14992.8|14994.1|14993.1|14994.9|14993.9|14992.9|14991.9|140
1648747710000|2022-03-31 17:28:30|14994.9|14993.9|14995.6|14994.6|14995.9|14994.9|14994.7|14993.7|75
1648747720000|2022-03-31 17:28:40|14995.4|14994.4|14994.4|14993.4|14995.4|14994.4|14992.9|14991.9|75
1648747730000|2022-03-31 17:28:50|14994.6|14993.6|14997.3|14996.3|14997.8|14996.8|14994.4|14993.4|109
1648747740000|2022-03-31 17:29:00|14997.8|14996.8|14997.2|14996.2|14998.7|14997.7|14996.2|14995.2|215
1648747750000|2022-03-31 17:29:10|14997.3|14996.3|15001.7|15000.7|15001.7|15000.7|14997.2|14996.2|176
1648747760000|2022-03-31 17:29:20|15001.8|15000.8|15001.6|15000.6|15004.4|15003.4|15001.4|15000.4|244
1648747770000|2022-03-31 17:29:30|15001.7|15000.7|15006.7|15005.7|15006.7|15005.7|15001.7|15000.7|143
1648747780000|2022-03-31 17:29:40|15006.9|15005.9|15009.9|15008.9|15009.9|15008.9|15005.2|15004.2|275
1648747790000|2022-03-31 17:29:50|15009.6|15008.6|15007.4|15006.4|15009.6|15008.6|15007.2|15006.2|95
1648747800000|2022-03-31 17:30:00|15007.6|15006.6|15003.8|15002.8|15008.8|15007.8|15003.8|15002.8|161
1648747810000|2022-03-31 17:30:10|15003.7|15002.7|15007.7|15006.7|15007.7|15006.7|15002.7|15001.7|193
1648747820000|2022-03-31 17:30:20|15008.2|15007.2|15004.4|15003.4|15008.6|15007.6|15003.4|15002.4|143
1648747830000|2022-03-31 17:30:30|15004.3|15003.3|15007.2|15006.2|15009.7|15008.7|15002.6|15001.6|166
1648747840000|2022-03-31 17:30:40|15007.4|15006.4|15008.2|15007.2|15008.4|15007.4|15006.4|15005.4|178
1648747850000|2022-03-31 17:30:50|15008.4|15007.4|15006.7|15005.7|15009.1|15008.1|15006.1|15005.1|112
1648747860000|2022-03-31 17:31:00|15006.4|15005.4|15010.7|15009.7|15011.4|15010.4|15005.4|15004.4|224
1648747870000|2022-03-31 17:31:10|15010.9|15009.9|15011.4|15010.4|15013.7|15012.7|15010.8|15009.8|219
1648747880000|2022-03-31 17:31:20|15011.7|15010.7|15010.8|15009.8|15013.4|15012.4|15010.8|15009.8|186
1648747890000|2022-03-31 17:31:30|15010.9|15009.9|15013.1|15012.1|15013.4|15012.4|15009.4|15008.4|119
1648747900000|2022-03-31 17:31:40|15013.3|15012.3|15011.7|15010.7|15013.4|15012.4|15011.4|15010.4|129
1648747910000|2022-03-31 17:31:50|15011.8|15010.8|15010.1|15009.1|15011.9|15010.9|15009.4|15008.4|78
1648747920000|2022-03-31 17:32:00|15009.9|15008.9|15009.9|15008.9|15010.1|15009.1|15008.4|15007.4|140
1648747930000|2022-03-31 17:32:10|15009.7|15008.7|15007.4|15006.4|15009.8|15008.8|15007.2|15006.2|98
1648747940000|2022-03-31 17:32:20|15007.6|15006.6|15005.9|15004.9|15008.1|15007.1|15004.6|15003.6|140
1648747950000|2022-03-31 17:32:30|15006.4|15005.4|15006.6|15005.6|15008.6|15007.6|15006.1|15005.1|303
1648747960000|2022-03-31 17:32:40|15006.4|15005.4|15007.4|15006.4|15008.9|15007.9|15005.8|15004.8|93
1648747970000|2022-03-31 17:32:50|15007.2|15006.2|15007.9|15006.9|15008.8|15007.8|15007.1|15006.1|83
1648747980000|2022-03-31 17:33:00|15008.4|15007.4|15006.9|15005.9|15009.4|15008.4|15006.9|15005.9|83
1648747990000|2022-03-31 17:33:10|15007.2|15006.2|15004.6|15003.6|15007.6|15006.6|15004.6|15003.6|102
1648748000000|2022-03-31 17:33:20|15004.7|15003.7|15004.9|15003.9|15005.2|15004.2|15003.6|15002.6|79
1648748010000|2022-03-31 17:33:30|15005.1|15004.1|15002.9|15001.9|15005.2|15004.2|15001.9|15000.9|99
1648748020000|2022-03-31 17:33:40|15002.4|15001.4|15001.9|15000.9|15002.7|15001.7|15000.2|14999.2|150
1648748030000|2022-03-31 17:33:50|15001.4|15000.4|15000.7|14999.7|15002.7|15001.7|15000.6|14999.6|82
1648748040000|2022-03-31 17:34:00|15000.4|14999.4|14999.9|14998.9|15001.2|15000.2|14998.9|14997.9|170
1648748050000|2022-03-31 17:34:10|14999.8|14998.8|15002.7|15001.7|15003.3|15002.3|14999.7|14998.7|134
1648748060000|2022-03-31 17:34:20|15002.6|15001.6|15000.2|14999.2|15002.7|15001.7|14999.8|14998.8|83
1648748070000|2022-03-31 17:34:30|14999.9|14998.9|15003.9|15002.9|15004.2|15003.2|14999.9|14998.9|82
1648748080000|2022-03-31 17:34:40|15003.8|15002.8|15004.9|15003.9|15006.7|15005.7|15003.4|15002.4|95
1648748090000|2022-03-31 17:34:50|15004.8|15003.8|15006.4|15005.4|15006.7|15005.7|15004.8|15003.8|64
1648748100000|2022-03-31 17:35:00|15006.3|15005.3|15002.8|15001.8|15006.8|15005.8|15001.9|15000.9|85
1648748110000|2022-03-31 17:35:10|15002.7|15001.7|15000.7|14999.7|15002.9|15001.9|14999.3|14998.3|120
1648748120000|2022-03-31 17:35:20|15000.9|14999.9|15000.2|14999.2|15002.4|15001.4|14999.9|14998.9|103
1648748130000|2022-03-31 17:35:30|15000.1|14999.1|15001.3|15000.3|15001.4|15000.4|14999.6|14998.6|48
1648748140000|2022-03-31 17:35:40|15001.4|15000.4|14999.7|14998.7|15001.4|15000.4|14999.4|14998.4|60
1648748150000|2022-03-31 17:35:50|14999.8|14998.8|14997.2|14996.2|14999.9|14998.9|14996.9|14995.9|132
1648748160000|2022-03-31 17:36:00|14997.4|14996.4|14996.8|14995.8|14998.4|14997.4|14996.4|14995.4|108
1648748170000|2022-03-31 17:36:10|14996.7|14995.7|14997.2|14996.2|15000.3|14999.3|14995.9|14994.9|174
1648748180000|2022-03-31 17:36:20|14997.3|14996.3|14997.2|14996.2|14998.9|14997.9|14996.7|14995.7|62
1648748190000|2022-03-31 17:36:30|14997.3|14996.3|14996.7|14995.7|14997.9|14996.9|14996.6|14995.6|44
1648748200000|2022-03-31 17:36:40|14996.8|14995.8|14996.7|14995.7|14997.7|14996.7|14996.2|14995.2|56
1648748210000|2022-03-31 17:36:50|14996.9|14995.9|14999.2|14998.2|14999.9|14998.9|14995.9|14994.9|86
1648748220000|2022-03-31 17:37:00|14999.1|14998.1|15001.4|15000.4|15001.9|15000.9|14997.4|14996.4|132
1648748230000|2022-03-31 17:37:10|15001.3|15000.3|14996.1|14995.1|15001.4|15000.4|14995.7|14994.7|96
1648748240000|2022-03-31 17:37:20|14995.8|14994.8|14997.3|14996.3|14997.6|14996.6|14995.7|14994.7|75
1648748250000|2022-03-31 17:37:30|14997.4|14996.4|14995.7|14994.7|14997.4|14996.4|14994.7|14993.7|47
1648748260000|2022-03-31 17:37:40|14995.9|14994.9|14995.4|14994.4|14996.2|14995.2|14994.7|14993.7|63
1648748270000|2022-03-31 17:37:50|14995.6|14994.6|14995.7|14994.7|14996.1|14995.1|14995.2|14994.2|49
1648748280000|2022-03-31 17:38:00|14995.8|14994.8|14996.2|14995.2|14998.2|14997.2|14995.2|14994.2|83
1648748290000|2022-03-31 17:38:10|14995.7|14994.7|14994.9|14993.9|14996.8|14995.8|14994.2|14993.2|85
1648748300000|2022-03-31 17:38:20|14994.8|14993.8|14995.9|14994.9|14996.4|14995.4|14993.9|14992.9|86
1648748310000|2022-03-31 17:38:30|14996.2|14995.2|14993.2|14992.2|14996.2|14995.2|14993.2|14992.2|68
1648748320000|2022-03-31 17:38:40|14993.3|14992.3|14992.2|14991.2|14993.8|14992.8|14991.8|14990.8|105
1648748330000|2022-03-31 17:38:50|14992.4|14991.4|14990.9|14989.9|14992.4|14991.4|14990.8|14989.8|162
1648748340000|2022-03-31 17:39:00|14991.2|14990.2|14988.7|14987.7|14991.2|14990.2|14988.2|14987.2|153
1648748350000|2022-03-31 17:39:10|14988.4|14987.4|14987.7|14986.7|14988.9|14987.9|14987.1|14986.1|104
1648748360000|2022-03-31 17:39:20|14987.6|14986.6|14990.8|14989.8|14991.3|14990.3|14986.9|14985.9|124
1648748370000|2022-03-31 17:39:30|14990.7|14989.7|14992.1|14991.1|14992.8|14991.8|14989.2|14988.2|121
1648748380000|2022-03-31 17:39:40|14991.9|14990.9|14992.2|14991.2|14992.8|14991.8|14991.4|14990.4|65
1648748390000|2022-03-31 17:39:50|14991.9|14990.9|14991.9|14990.9|14992.3|14991.3|14991.1|14990.1|47
1648748400000|2022-03-31 17:40:00|14992.1|14991.1|14989.7|14988.7|14992.4|14991.4|14989.1|14988.1|90
1648748410000|2022-03-31 17:40:10|14989.8|14988.8|14989.2|14988.2|14989.9|14988.9|14988.2|14987.2|60
1648748420000|2022-03-31 17:40:20|14989.3|14988.3|14989.2|14988.2|14990.3|14989.3|14988.4|14987.4|45
1648748430000|2022-03-31 17:40:30|14988.9|14987.9|14991.4|14990.4|14992.4|14991.4|14988.9|14987.9|71
1648748440000|2022-03-31 17:40:40|14993.2|14992.2|14994.4|14993.4|14995.3|14994.3|14991.9|14990.9|111
1648748450000|2022-03-31 17:40:50|14994.3|14993.3|14994.9|14993.9|14995.4|14994.4|14993.9|14992.9|57
1648748460000|2022-03-31 17:41:00|14994.7|14993.7|14999.2|14998.2|14999.2|14998.2|14994.7|14993.7|165
1648748470000|2022-03-31 17:41:10|14999.1|14998.1|14999.6|14998.6|15000.8|14999.8|14998.4|14997.4|162
1648748480000|2022-03-31 17:41:20|14999.8|14998.8|14998.8|14997.8|15000.3|14999.3|14998.4|14997.4|61
1648748490000|2022-03-31 17:41:30|14998.9|14997.9|14999.4|14998.4|15001.2|15000.2|14998.7|14997.7|105
1648748500000|2022-03-31 17:41:40|14999.3|14998.3|15000.4|14999.4|15000.7|14999.7|14998.4|14997.4|59
1648748510000|2022-03-31 17:41:50|15000.2|14999.2|14999.1|14998.1|15000.7|14999.7|14998.4|14997.4|53
1648748520000|2022-03-31 17:42:00|14998.9|14997.9|15001.4|15000.4|15002.8|15001.8|14998.9|14997.9|133
1648748530000|2022-03-31 17:42:10|15001.6|15000.6|14998.7|14997.7|15002.2|15001.2|14998.3|14997.3|97
1648748540000|2022-03-31 17:42:20|14998.6|14997.6|15003.1|15002.1|15003.3|15002.3|14997.7|14996.7|77
1648748550000|2022-03-31 17:42:30|15002.7|15001.7|15002.4|15001.4|15003.4|15002.4|15001.3|15000.3|68
1648748560000|2022-03-31 17:42:40|15002.7|15001.7|15003.4|15002.4|15003.7|15002.7|15002.4|15001.4|107
1648748570000|2022-03-31 17:42:50|15003.7|15002.7|15005.8|15004.8|15006.3|15005.3|15003.7|15002.7|117
1648748580000|2022-03-31 17:43:00|15005.9|15004.9|15001.7|15000.7|15005.9|15004.9|15001.7|15000.7|113
1648748590000|2022-03-31 17:43:10|15001.9|15000.9|15000.9|14999.9|15002.6|15001.6|15000.7|14999.7|68
1648748600000|2022-03-31 17:43:20|15000.8|14999.8|15002.9|15001.9|15003.9|15002.9|15000.3|14999.3|72
1648748610000|2022-03-31 17:43:30|15002.1|15001.1|15000.7|14999.7|15002.3|15001.3|15000.4|14999.4|66
1648748620000|2022-03-31 17:43:40|15000.8|14999.8|15000.1|14999.1|15001.2|15000.2|14999.3|14998.3|98
1648748630000|2022-03-31 17:43:50|14999.9|14998.9|14998.1|14997.1|15000.2|14999.2|14997.3|14996.3|106
1648748640000|2022-03-31 17:44:00|14998.2|14997.2|14997.8|14996.8|14999.2|14998.2|14997.4|14996.4|54
1648748650000|2022-03-31 17:44:10|14997.7|14996.7|14998.7|14997.7|14998.7|14997.7|14995.4|14994.4|102
1648748660000|2022-03-31 17:44:20|14998.2|14997.2|14999.8|14998.8|14999.9|14998.9|14997.6|14996.6|47
1648748670000|2022-03-31 17:44:30|14999.9|14998.9|14998.9|14997.9|15001.1|15000.1|14997.9|14996.9|67
1648748680000|2022-03-31 17:44:40|14998.8|14997.8|14997.9|14996.9|14999.2|14998.2|14997.7|14996.7|40
1648748690000|2022-03-31 17:44:50|14998.2|14997.2|14999.2|14998.2|15000.3|14999.3|14997.9|14996.9|53
1648748700000|2022-03-31 17:45:00|14999.4|14998.4|15000.9|14999.9|15001.7|15000.7|14998.2|14997.2|109
1648748710000|2022-03-31 17:45:10|15000.8|14999.8|15001.9|15000.9|15002.8|15001.8|14999.7|14998.7|56
1648748720000|2022-03-31 17:45:20|15002.1|15001.1|15001.1|15000.1|15003.6|15002.6|14999.7|14998.7|95
1648748730000|2022-03-31 17:45:30|15001.2|15000.2|15005.2|15004.2|15005.3|15004.3|15000.6|14999.6|100
1648748740000|2022-03-31 17:45:40|15005.1|15004.1|15003.9|15002.9|15005.2|15004.2|15003.2|15002.2|96
1648748750000|2022-03-31 17:45:50|15004.1|15003.1|15005.2|15004.2|15005.7|15004.7|15004.1|15003.1|83
1648748760000|2022-03-31 17:46:00|15005.1|15004.1|15004.9|15003.9|15005.4|15004.4|15003.7|15002.7|85
1648748770000|2022-03-31 17:46:10|15005.2|15004.2|15000.4|14999.4|15005.2|15004.2|14999.9|14998.9|118
1648748780000|2022-03-31 17:46:20|15000.3|14999.3|15003.9|15002.9|15004.2|15003.2|14999.8|14998.8|63
1648748790000|2022-03-31 17:46:30|15004.2|15003.2|15002.9|15001.9|15004.2|15003.2|15002.3|15001.3|68
1648748800000|2022-03-31 17:46:40|15003.2|15002.2|15000.7|14999.7|15003.9|15002.9|15000.4|14999.4|99
1648748810000|2022-03-31 17:46:50|15000.9|14999.9|15001.2|15000.2|15002.3|15001.3|15000.7|14999.7|37
1648748820000|2022-03-31 17:47:00|15000.7|14999.7|15000.4|14999.4|15001.7|15000.7|14999.9|14998.9|101
1648748830000|2022-03-31 17:47:10|15000.7|14999.7|14999.8|14998.8|15000.7|14999.7|14998.4|14997.4|77
1648748840000|2022-03-31 17:47:20|14999.9|14998.9|14999.4|14998.4|15000.7|14999.7|14998.4|14997.4|50
1648748850000|2022-03-31 17:47:30|14999.6|14998.6|14998.4|14997.4|14999.8|14998.8|14997.1|14996.1|103
1648748860000|2022-03-31 17:47:40|14998.3|14997.3|14998.9|14997.9|14999.6|14998.6|14997.1|14996.1|72
1648748870000|2022-03-31 17:47:50|14999.1|14998.1|14999.2|14998.2|15001.6|15000.6|14998.8|14997.8|72
1648748880000|2022-03-31 17:48:00|14999.3|14998.3|15000.4|14999.4|15000.9|14999.9|14997.8|14996.8|67
1648748890000|2022-03-31 17:48:10|15000.6|14999.6|15002.2|15001.2|15002.2|15001.2|15000.2|14999.2|68
1648748900000|2022-03-31 17:48:20|15002.1|15001.1|15004.4|15003.4|15004.4|15003.4|15001.9|15000.9|90
1648748910000|2022-03-31 17:48:30|15003.9|15002.9|15003.2|15002.2|15004.2|15003.2|15001.7|15000.7|75
1648748920000|2022-03-31 17:48:40|15003.3|15002.3|15003.1|15002.1|15003.7|15002.7|15001.2|15000.2|36
1648748930000|2022-03-31 17:48:50|15002.9|15001.9|15000.7|14999.7|15002.9|15001.9|14999.4|14998.4|97
1648748940000|2022-03-31 17:49:00|15000.1|14999.1|15000.7|14999.7|15000.8|14999.8|14999.2|14998.2|85
1648748950000|2022-03-31 17:49:10|15000.8|14999.8|15004.1|15003.1|15004.1|15003.1|15000.4|14999.4|83
1648748960000|2022-03-31 17:49:20|15003.9|15002.9|15002.7|15001.7|15004.1|15003.1|15001.7|15000.7|41
1648748970000|2022-03-31 17:49:30|15002.8|15001.8|15004.8|15003.8|15005.3|15004.3|15001.7|15000.7|59
1648748980000|2022-03-31 17:49:40|15004.7|15003.7|15004.9|15003.9|15005.7|15004.7|15003.6|15002.6|53
1648748990000|2022-03-31 17:49:50|15004.8|15003.8|15007.1|15006.1|15007.4|15006.4|15004.7|15003.7|153
1648749000000|2022-03-31 17:50:00|15006.9|15005.9|15014.3|15013.3|15015.2|15014.2|15006.9|15005.9|477
1648749010000|2022-03-31 17:50:10|15014.4|15013.4|15014.9|15013.9|15015.9|15014.9|15011.4|15010.4|416
1648749020000|2022-03-31 17:50:20|15014.7|15013.7|15015.4|15014.4|15016.9|15015.9|15014.3|15013.3|138
1648749030000|2022-03-31 17:50:30|15015.8|15014.8|15017.8|15016.8|15017.8|15016.8|15013.4|15012.4|328
1648749040000|2022-03-31 17:50:40|15018.2|15017.2|15021.8|15020.8|15021.9|15020.9|15016.9|15015.9|356
1648749050000|2022-03-31 17:50:50|15021.9|15020.9|15021.6|15020.6|15022.7|15021.7|15018.7|15017.7|316
1648749060000|2022-03-31 17:51:00|15021.7|15020.7|15018.9|15017.9|15022.2|15021.2|15017.4|15016.4|180
1648749070000|2022-03-31 17:51:10|15018.8|15017.8|15021.4|15020.4|15021.6|15020.6|15017.9|15016.9|98
1648749080000|2022-03-31 17:51:20|15021.9|15020.9|15025.2|15024.2|15025.4|15024.4|15021.3|15020.3|290
1648749090000|2022-03-31 17:51:30|15025.4|15024.4|15022.4|15021.4|15026.1|15025.1|15021.9|15020.9|235
1648749100000|2022-03-31 17:51:40|15022.3|15021.3|15022.1|15021.1|15023.9|15022.9|15021.4|15020.4|71
1648749110000|2022-03-31 17:51:50|15021.9|15020.9|15026.4|15025.4|15026.6|15025.6|15020.4|15019.4|169
1648749120000|2022-03-31 17:52:00|15026.2|15025.2|15028.9|15027.9|15030.3|15029.3|15026.2|15025.2|306
1648749130000|2022-03-31 17:52:10|15028.8|15027.8|15023.2|15022.2|15029.7|15028.7|15023.2|15022.2|424
1648749140000|2022-03-31 17:52:20|15023.1|15022.1|15019.2|15018.2|15023.2|15022.2|15018.6|15017.6|186
1648749150000|2022-03-31 17:52:30|15017.7|15016.7|15020.7|15019.7|15020.7|15019.7|15017.4|15016.4|339
1648749160000|2022-03-31 17:52:40|15020.6|15019.6|15020.8|15019.8|15020.8|15019.8|15018.9|15017.9|88
1648749170000|2022-03-31 17:52:50|15020.9|15019.9|15020.4|15019.4|15022.4|15021.4|15019.4|15018.4|86
1648749180000|2022-03-31 17:53:00|15020.9|15019.9|15018.9|15017.9|15020.9|15019.9|15016.4|15015.4|105
1648749190000|2022-03-31 17:53:10|15019.1|15018.1|15016.7|15015.7|15019.1|15018.1|15016.4|15015.4|63
1648749200000|2022-03-31 17:53:20|15016.6|15015.6|15013.7|15012.7|15016.7|15015.7|15013.3|15012.3|140
1648749210000|2022-03-31 17:53:30|15013.6|15012.6|15013.7|15012.7|15014.8|15013.8|15013.1|15012.1|89
1648749220000|2022-03-31 17:53:40|15013.8|15012.8|15012.3|15011.3|15014.1|15013.1|15011.6|15010.6|62
1648749230000|2022-03-31 17:53:50|15012.4|15011.4|15013.4|15012.4|15013.9|15012.9|15012.3|15011.3|57
1648749240000|2022-03-31 17:54:00|15013.3|15012.3|15015.4|15014.4|15015.6|15014.6|15011.9|15010.9|150
1648749250000|2022-03-31 17:54:10|15015.3|15014.3|15016.7|15015.7|15017.3|15016.3|15014.4|15013.4|92
1648749260000|2022-03-31 17:54:20|15016.4|15015.4|15015.4|15014.4|15017.4|15016.4|15014.7|15013.7|64
1648749270000|2022-03-31 17:54:30|15015.2|15014.2|15017.7|15016.7|15017.9|15016.9|15014.8|15013.8|39
1648749280000|2022-03-31 17:54:40|15017.8|15016.8|15016.2|15015.2|15019.6|15018.6|15016.1|15015.1|181
1648749290000|2022-03-31 17:54:50|15016.3|15015.3|15014.9|15013.9|15016.7|15015.7|15014.7|15013.7|64
1648749300000|2022-03-31 17:55:00|15015.2|15014.2|15013.9|15012.9|15015.2|15014.2|15012.2|15011.2|132
1648749310000|2022-03-31 17:55:10|15013.8|15012.8|15018.2|15017.2|15018.2|15017.2|15013.2|15012.2|117
1648749320000|2022-03-31 17:55:20|15018.4|15017.4|15016.2|15015.2|15018.4|15017.4|15014.7|15013.7|93
1648749330000|2022-03-31 17:55:30|15015.8|15014.8|15017.2|15016.2|15017.4|15016.4|15014.8|15013.8|40
1648749340000|2022-03-31 17:55:40|15017.1|15016.1|15016.7|15015.7|15017.7|15016.7|15015.9|15014.9|39
1648749350000|2022-03-31 17:55:50|15016.4|15015.4|15016.2|15015.2|15016.9|15015.9|15015.7|15014.7|42
1648749360000|2022-03-31 17:56:00|15016.6|15015.6|15018.2|15017.2|15018.6|15017.6|15014.4|15013.4|95
1648749370000|2022-03-31 17:56:10|15017.9|15016.9|15016.8|15015.8|15018.4|15017.4|15016.1|15015.1|49
1648749380000|2022-03-31 17:56:20|15016.7|15015.7|15014.9|15013.9|15017.4|15016.4|15014.9|15013.9|39
1648749390000|2022-03-31 17:56:30|15014.8|15013.8|15013.7|15012.7|15015.3|15014.3|15013.1|15012.1|63
1648749400000|2022-03-31 17:56:40|15013.6|15012.6|15013.4|15012.4|15014.9|15013.9|15012.8|15011.8|49
1648749410000|2022-03-31 17:56:50|15012.3|15011.3|15013.4|15012.4|15013.4|15012.4|15010.9|15009.9|139
1648749420000|2022-03-31 17:57:00|15013.6|15012.6|15010.8|15009.8|15013.6|15012.6|15010.7|15009.7|54
1648749430000|2022-03-31 17:57:10|15010.7|15009.7|15009.7|15008.7|15010.7|15009.7|15009.2|15008.2|161
1648749440000|2022-03-31 17:57:20|15009.6|15008.6|15008.8|15007.8|15011.4|15010.4|15008.8|15007.8|70
1648749450000|2022-03-31 17:57:30|15008.9|15007.9|15007.7|15006.7|15009.7|15008.7|15007.7|15006.7|77
1648749460000|2022-03-31 17:57:40|15007.6|15006.6|15008.8|15007.8|15008.8|15007.8|15006.1|15005.1|103
1648749470000|2022-03-31 17:57:50|15008.9|15007.9|15007.9|15006.9|15009.3|15008.3|15007.4|15006.4|68
1648749480000|2022-03-31 17:58:00|15007.8|15006.8|15008.2|15007.2|15009.7|15008.7|15007.4|15006.4|80
1648749490000|2022-03-31 17:58:10|15008.4|15007.4|15007.7|15006.7|15008.4|15007.4|15007.1|15006.1|40
1648749500000|2022-03-31 17:58:20|15007.6|15006.6|15005.1|15004.1|15007.6|15006.6|15004.7|15003.7|163
1648749510000|2022-03-31 17:58:30|15004.6|15003.6|15002.4|15001.4|15004.8|15003.8|15001.9|15000.9|123
1648749520000|2022-03-31 17:58:40|15001.9|15000.9|15001.9|15000.9|15002.9|15001.9|15001.3|15000.3|85
1648749530000|2022-03-31 17:58:50|15001.8|15000.8|15002.4|15001.4|15002.7|15001.7|15001.4|15000.4|55
1648749540000|2022-03-31 17:59:00|15002.2|15001.2|15002.3|15001.3|15002.9|15001.9|15000.7|14999.7|97
1648749550000|2022-03-31 17:59:10|15002.6|15001.6|15005.6|15004.6|15005.6|15004.6|15002.6|15001.6|106
1648749560000|2022-03-31 17:59:20|15005.4|15004.4|15004.1|15003.1|15006.6|15005.6|15003.2|15002.2|109
1648749570000|2022-03-31 17:59:30|15003.9|15002.9|15002.4|15001.4|15003.9|15002.9|15001.9|15000.9|79
1648749580000|2022-03-31 17:59:40|15002.3|15001.3|15004.1|15003.1|15004.4|15003.4|15002.2|15001.2|60
1648749590000|2022-03-31 17:59:50|15003.9|15002.9|15001.2|15000.2|15003.9|15002.9|14999.9|14998.9|188
1648749600000|2022-03-31 18:00:00|15001.1|15000.1|14998.2|14997.2|15003.6|15002.6|14997.8|14996.8|217
1648749610000|2022-03-31 18:00:10|14997.7|14996.7|14988.4|14987.4|14997.7|14996.7|14988.4|14987.4|609
1648749620000|2022-03-31 18:00:20|14988.7|14987.7|14985.3|14984.3|14988.7|14987.7|14985.2|14984.2|504
1648749630000|2022-03-31 18:00:30|14985.2|14984.2|14984.3|14983.3|14986.7|14985.7|14982.9|14981.9|267
1648749640000|2022-03-31 18:00:40|14984.4|14983.4|14985.4|14984.4|14985.9|14984.9|14982.9|14981.9|143
1648749650000|2022-03-31 18:00:50|14985.2|14984.2|14983.2|14982.2|14986.2|14985.2|14982.9|14981.9|214
1648749660000|2022-03-31 18:01:00|14982.4|14981.4|14981.9|14980.9|14983.2|14982.2|14981.3|14980.3|279
1648749670000|2022-03-31 18:01:10|14981.8|14980.8|14981.9|14980.9|14983.2|14982.2|14980.2|14979.2|169
1648749680000|2022-03-31 18:01:20|14982.1|14981.1|14984.9|14983.9|14985.1|14984.1|14981.4|14980.4|104
1648749690000|2022-03-31 18:01:30|14985.1|14984.1|14985.6|14984.6|14986.9|14985.9|14983.8|14982.8|134
1648749700000|2022-03-31 18:01:40|14985.7|14984.7|14987.7|14986.7|14987.8|14986.8|14985.6|14984.6|85
1648749710000|2022-03-31 18:01:50|14987.8|14986.8|14988.3|14987.3|14988.8|14987.8|14986.2|14985.2|93
1648749720000|2022-03-31 18:02:00|14988.2|14987.2|14984.4|14983.4|14988.7|14987.7|14983.7|14982.7|116
1648749730000|2022-03-31 18:02:10|14984.2|14983.2|14983.9|14982.9|14984.7|14983.7|14982.7|14981.7|116
1648749740000|2022-03-31 18:02:20|14983.8|14982.8|14982.7|14981.7|14985.6|14984.6|14982.4|14981.4|108
1648749750000|2022-03-31 18:02:30|14982.9|14981.9|14982.3|14981.3|14983.2|14982.2|14981.8|14980.8|51
1648749760000|2022-03-31 18:02:40|14982.2|14981.2|14979.7|14978.7|14982.4|14981.4|14978.9|14977.9|137
1648749770000|2022-03-31 18:02:50|14979.8|14978.8|14981.3|14980.3|14981.9|14980.9|14977.7|14976.7|137
1648749780000|2022-03-31 18:03:00|14981.4|14980.4|14982.2|14981.2|14982.8|14981.8|14981.2|14980.2|69
1648749790000|2022-03-31 18:03:10|14982.3|14981.3|14981.4|14980.4|14983.7|14982.7|14981.4|14980.4|110
1648749800000|2022-03-31 18:03:20|14981.3|14980.3|14979.7|14978.7|14981.8|14980.8|14979.2|14978.2|55
1648749810000|2022-03-31 18:03:30|14979.6|14978.6|14977.9|14976.9|14981.9|14980.9|14976.7|14975.7|107
1648749820000|2022-03-31 18:03:40|14977.8|14976.8|14978.2|14977.2|14979.9|14978.9|14976.9|14975.9|175
1648749830000|2022-03-31 18:03:50|14978.1|14977.1|14981.4|14980.4|14981.6|14980.6|14978.1|14977.1|150
1648749840000|2022-03-31 18:04:00|14981.7|14980.7|14985.1|14984.1|14985.4|14984.4|14981.7|14980.7|145
1648749850000|2022-03-31 18:04:10|14984.7|14983.7|14980.6|14979.6|14984.8|14983.8|14979.9|14978.9|150
1648749860000|2022-03-31 18:04:20|14980.7|14979.7|14978.9|14977.9|14982.7|14981.7|14978.7|14977.7|59
1648749870000|2022-03-31 18:04:30|14979.1|14978.1|14977.7|14976.7|14979.1|14978.1|14977.2|14976.2|125
1648749880000|2022-03-31 18:04:40|14977.6|14976.6|14977.2|14976.2|14981.6|14980.6|14977.2|14976.2|344
1648749890000|2022-03-31 18:04:50|14977.1|14976.1|14978.9|14977.9|14978.9|14977.9|14976.9|14975.9|85
1648749900000|2022-03-31 18:05:00|14979.6|14978.6|14980.4|14979.4|14983.1|14982.1|14978.9|14977.9|155
1648749910000|2022-03-31 18:05:10|14980.9|14979.9|14978.2|14977.2|14981.8|14980.8|14978.2|14977.2|56
1648749920000|2022-03-31 18:05:20|14978.1|14977.1|14977.2|14976.2|14978.1|14977.1|14975.7|14974.7|143
1648749930000|2022-03-31 18:05:30|14977.4|14976.4|14983.2|14982.2|14983.3|14982.3|14977.4|14976.4|132
1648749940000|2022-03-31 18:05:40|14983.3|14982.3|14981.2|14980.2|14984.3|14983.3|14981.2|14980.2|110
1648749950000|2022-03-31 18:05:50|14980.9|14979.9|14979.7|14978.7|14981.1|14980.1|14978.4|14977.4|82
1648749960000|2022-03-31 18:06:00|14979.6|14978.6|14978.3|14977.3|14979.6|14978.6|14977.2|14976.2|105
1648749970000|2022-03-31 18:06:10|14978.4|14977.4|14980.7|14979.7|14980.7|14979.7|14977.7|14976.7|145
1648749980000|2022-03-31 18:06:20|14980.8|14979.8|14979.9|14978.9|14980.9|14979.9|14979.3|14978.3|50
1648749990000|2022-03-31 18:06:30|14980.2|14979.2|14981.9|14980.9|14981.9|14980.9|14979.1|14978.1|89
1648750000000|2022-03-31 18:06:40|14982.2|14981.2|14983.9|14982.9|14985.9|14984.9|14981.8|14980.8|233
1648750010000|2022-03-31 18:06:50|14983.7|14982.7|14981.4|14980.4|14984.7|14983.7|14981.2|14980.2|84
1648750020000|2022-03-31 18:07:00|14981.6|14980.6|14982.7|14981.7|14982.9|14981.9|14979.2|14978.2|112
1648750030000|2022-03-31 18:07:10|14982.8|14981.8|14983.2|14982.2|14984.4|14983.4|14982.2|14981.2|81
1648750040000|2022-03-31 18:07:20|14982.2|14981.2|14984.6|14983.6|14985.1|14984.1|14982.2|14981.2|78
1648750050000|2022-03-31 18:07:30|14984.7|14983.7|14982.8|14981.8|14985.2|14984.2|14982.8|14981.8|77
1648750060000|2022-03-31 18:07:40|14982.9|14981.9|14983.9|14982.9|14985.4|14984.4|14982.7|14981.7|52
1648750070000|2022-03-31 18:07:50|14983.8|14982.8|14983.9|14982.9|14985.8|14984.8|14983.7|14982.7|69
1648750080000|2022-03-31 18:08:00|14984.1|14983.1|14982.7|14981.7|14986.4|14985.4|14982.2|14981.2|154
1648750090000|2022-03-31 18:08:10|14982.8|14981.8|14984.7|14983.7|14985.1|14984.1|14982.3|14981.3|82
1648750100000|2022-03-31 18:08:20|14984.8|14983.8|14983.9|14982.9|14986.2|14985.2|14982.8|14981.8|90
1648750110000|2022-03-31 18:08:30|14983.7|14982.7|14982.7|14981.7|14984.4|14983.4|14982.4|14981.4|69
1648750120000|2022-03-31 18:08:40|14982.8|14981.8|14983.4|14982.4|14984.7|14983.7|14982.2|14981.2|81
1648750130000|2022-03-31 18:08:50|14983.6|14982.6|14982.2|14981.2|14983.9|14982.9|14982.1|14981.1|83
1648750140000|2022-03-31 18:09:00|14982.4|14981.4|14979.9|14978.9|14982.7|14981.7|14977.1|14976.1|206
1648750150000|2022-03-31 18:09:10|14979.8|14978.8|14976.7|14975.7|14979.8|14978.8|14975.8|14974.8|139
1648750160000|2022-03-31 18:09:20|14976.6|14975.6|14971.4|14970.4|14977.4|14976.4|14971.2|14970.2|440
1648750170000|2022-03-31 18:09:30|14970.2|14969.2|14970.2|14969.2|14972.7|14971.7|14969.9|14968.9|458
1648750180000|2022-03-31 18:09:40|14969.9|14968.9|14972.7|14971.7|14973.4|14972.4|14969.9|14968.9|140
1648750190000|2022-03-31 18:09:50|14972.8|14971.8|14976.9|14975.9|14977.2|14976.2|14971.7|14970.7|239
1648750200000|2022-03-31 18:10:00|14977.1|14976.1|14973.4|14972.4|14977.1|14976.1|14971.7|14970.7|109
1648750210000|2022-03-31 18:10:10|14973.2|14972.2|14971.7|14970.7|14973.3|14972.3|14968.7|14967.7|166
1648750220000|2022-03-31 18:10:20|14971.4|14970.4|14971.4|14970.4|14972.4|14971.4|14969.9|14968.9|83
1648750230000|2022-03-31 18:10:30|14971.3|14970.3|14971.4|14970.4|14972.2|14971.2|14970.2|14969.2|129
1648750240000|2022-03-31 18:10:40|14971.6|14970.6|14969.9|14968.9|14972.4|14971.4|14969.7|14968.7|62
1648750250000|2022-03-31 18:10:50|14969.8|14968.8|14969.9|14968.9|14969.9|14968.9|14967.8|14966.8|226
1648750260000|2022-03-31 18:11:00|14969.7|14968.7|14975.2|14974.2|14975.2|14974.2|14969.2|14968.2|146
1648750270000|2022-03-31 18:11:10|14974.9|14973.9|14976.7|14975.7|14977.2|14976.2|14973.6|14972.6|93
1648750280000|2022-03-31 18:11:20|14976.8|14975.8|14979.2|14978.2|14979.9|14978.9|14976.7|14975.7|227
1648750290000|2022-03-31 18:11:30|14979.1|14978.1|14978.1|14977.1|14980.8|14979.8|14977.7|14976.7|153
1648750300000|2022-03-31 18:11:40|14978.2|14977.2|14980.2|14979.2|14980.3|14979.3|14978.1|14977.1|127
1648750310000|2022-03-31 18:11:50|14980.6|14979.6|14979.1|14978.1|14980.6|14979.6|14978.4|14977.4|72
1648750320000|2022-03-31 18:12:00|14979.2|14978.2|14977.1|14976.1|14979.7|14978.7|14976.3|14975.3|85
1648750330000|2022-03-31 18:12:10|14976.9|14975.9|14974.7|14973.7|14977.2|14976.2|14973.4|14972.4|110
1648750340000|2022-03-31 18:12:20|14974.8|14973.8|14977.3|14976.3|14978.2|14977.2|14974.3|14973.3|97
1648750350000|2022-03-31 18:12:30|14977.2|14976.2|14981.4|14980.4|14981.9|14980.9|14976.8|14975.8|163
1648750360000|2022-03-31 18:12:40|14981.6|14980.6|14983.4|14982.4|14983.9|14982.9|14981.2|14980.2|196
1648750370000|2022-03-31 18:12:50|14983.2|14982.2|14981.2|14980.2|14983.9|14982.9|14980.7|14979.7|130
1648750380000|2022-03-31 18:13:00|14981.7|14980.7|14983.9|14982.9|14984.3|14983.3|14981.4|14980.4|72
1648750390000|2022-03-31 18:13:10|14983.8|14982.8|14983.3|14982.3|14983.8|14982.8|14981.9|14980.9|70
1648750400000|2022-03-31 18:13:20|14983.2|14982.2|14980.9|14979.9|14983.9|14982.9|14980.7|14979.7|105
1648750410000|2022-03-31 18:13:30|14980.8|14979.8|14979.4|14978.4|14981.2|14980.2|14978.6|14977.6|74
1648750420000|2022-03-31 18:13:40|14979.6|14978.6|14979.8|14978.8|14981.1|14980.1|14979.6|14978.6|76
1648750430000|2022-03-31 18:13:50|14980.2|14979.2|14978.9|14977.9|14980.6|14979.6|14978.7|14977.7|46
1648750440000|2022-03-31 18:14:00|14979.2|14978.2|14978.3|14977.3|14979.3|14978.3|14976.7|14975.7|106
1648750450000|2022-03-31 18:14:10|14978.4|14977.4|14977.4|14976.4|14979.7|14978.7|14977.4|14976.4|67
1648750460000|2022-03-31 18:14:20|14976.8|14975.8|14975.7|14974.7|14978.2|14977.2|14975.6|14974.6|81
1648750470000|2022-03-31 18:14:30|14975.4|14974.4|14973.6|14972.6|14975.6|14974.6|14972.9|14971.9|133
1648750480000|2022-03-31 18:14:40|14973.7|14972.7|14973.8|14972.8|14975.7|14974.7|14972.2|14971.2|159
1648750490000|2022-03-31 18:14:50|14973.9|14972.9|14973.2|14972.2|14974.2|14973.2|14971.3|14970.3|169
1648750500000|2022-03-31 18:15:00|14973.4|14972.4|14970.9|14969.9|14973.4|14972.4|14970.8|14969.8|255
1648750510000|2022-03-31 18:15:10|14970.7|14969.7|14975.8|14974.8|14977.6|14976.6|14970.4|14969.4|175
1648750520000|2022-03-31 18:15:20|14975.9|14974.9|14974.8|14973.8|14977.4|14976.4|14974.2|14973.2|127
1648750530000|2022-03-31 18:15:30|14974.7|14973.7|14973.2|14972.2|14975.2|14974.2|14972.9|14971.9|45
1648750540000|2022-03-31 18:15:40|14973.1|14972.1|14974.9|14973.9|14976.3|14975.3|14972.9|14971.9|78
1648750550000|2022-03-31 18:15:50|14974.7|14973.7|14974.9|14973.9|14975.1|14974.1|14973.6|14972.6|66
1648750560000|2022-03-31 18:16:00|14974.8|14973.8|14972.4|14971.4|14975.7|14974.7|14972.2|14971.2|119
1648750570000|2022-03-31 18:16:10|14972.7|14971.7|14969.1|14968.1|14973.1|14972.1|14968.2|14967.2|285
1648750580000|2022-03-31 18:16:20|14968.9|14967.9|14962.4|14961.4|14969.1|14968.1|14961.2|14960.2|818
1648750590000|2022-03-31 18:16:30|14961.2|14960.2|14963.2|14962.2|14963.2|14962.2|14959.9|14958.9|440
1648750600000|2022-03-31 18:16:40|14963.1|14962.1|14963.1|14962.1|14963.2|14962.2|14960.2|14959.2|142
1648750610000|2022-03-31 18:16:50|14962.9|14961.9|14965.2|14964.2|14965.4|14964.4|14960.9|14959.9|180
1648750620000|2022-03-31 18:17:00|14965.3|14964.3|14968.7|14967.7|14968.9|14967.9|14964.9|14963.9|136
1648750630000|2022-03-31 18:17:10|14967.9|14966.9|14974.7|14973.7|14974.7|14973.7|14967.7|14966.7|257
1648750640000|2022-03-31 18:17:20|14974.8|14973.8|14976.7|14975.7|14977.6|14976.6|14974.4|14973.4|297
1648750650000|2022-03-31 18:17:30|14976.6|14975.6|14973.4|14972.4|14976.7|14975.7|14973.4|14972.4|151
1648750660000|2022-03-31 18:17:40|14973.9|14972.9|14974.7|14973.7|14974.9|14973.9|14969.9|14968.9|172
1648750670000|2022-03-31 18:17:50|14974.6|14973.6|14973.9|14972.9|14974.7|14973.7|14973.2|14972.2|49
1648750680000|2022-03-31 18:18:00|14975.4|14974.4|14973.7|14972.7|14977.2|14976.2|14973.4|14972.4|165
1648750690000|2022-03-31 18:18:10|14973.8|14972.8|14967.7|14966.7|14974.4|14973.4|14967.2|14966.2|150
1648750700000|2022-03-31 18:18:20|14967.8|14966.8|14970.9|14969.9|14972.2|14971.2|14967.8|14966.8|112
1648750710000|2022-03-31 18:18:30|14971.2|14970.2|14970.4|14969.4|14972.6|14971.6|14970.1|14969.1|66
1648750720000|2022-03-31 18:18:40|14970.2|14969.2|14968.2|14967.2|14970.4|14969.4|14968.2|14967.2|85
1648750730000|2022-03-31 18:18:50|14968.3|14967.3|14970.2|14969.2|14971.2|14970.2|14967.9|14966.9|72
1648750740000|2022-03-31 18:19:00|14970.1|14969.1|14970.4|14969.4|14970.4|14969.4|14966.6|14965.6|121
1648750750000|2022-03-31 18:19:10|14970.1|14969.1|14971.3|14970.3|14974.2|14973.2|14969.8|14968.8|98
1648750760000|2022-03-31 18:19:20|14971.2|14970.2|14972.4|14971.4|14972.6|14971.6|14970.2|14969.2|85
1648750770000|2022-03-31 18:19:30|14972.3|14971.3|14975.2|14974.2|14975.2|14974.2|14972.2|14971.2|95
1648750780000|2022-03-31 18:19:40|14975.6|14974.6|14973.7|14972.7|14975.9|14974.9|14973.7|14972.7|69
1648750790000|2022-03-31 18:19:50|14974.1|14973.1|14974.4|14973.4|14975.1|14974.1|14973.4|14972.4|69
1648750800000|2022-03-31 18:20:00|14973.9|14972.9|14974.2|14973.2|14975.3|14974.3|14971.7|14970.7|159
1648750810000|2022-03-31 18:20:10|14974.1|14973.1|14975.8|14974.8|14975.9|14974.9|14972.2|14971.2|124
1648750820000|2022-03-31 18:20:20|14975.9|14974.9|14981.2|14980.2|14982.4|14981.4|14975.7|14974.7|469
1648750830000|2022-03-31 18:20:30|14981.1|14980.1|14981.4|14980.4|14983.9|14982.9|14980.7|14979.7|137
1648750840000|2022-03-31 18:20:40|14981.6|14980.6|14982.2|14981.2|14982.4|14981.4|14979.8|14978.8|92
1648750850000|2022-03-31 18:20:50|14982.3|14981.3|14983.4|14982.4|14985.9|14984.9|14982.2|14981.2|172
1648750860000|2022-03-31 18:21:00|14983.3|14982.3|14980.7|14979.7|14983.3|14982.3|14979.8|14978.8|118
1648750870000|2022-03-31 18:21:10|14980.8|14979.8|14981.7|14980.7|14982.2|14981.2|14978.3|14977.3|77
1648750880000|2022-03-31 18:21:20|14981.6|14980.6|14987.4|14986.4|14987.4|14986.4|14980.3|14979.3|176
1648750890000|2022-03-31 18:21:30|14987.6|14986.6|14985.4|14984.4|14988.8|14987.8|14985.4|14984.4|146
1648750900000|2022-03-31 18:21:40|14985.2|14984.2|14983.2|14982.2|14986.4|14985.4|14982.8|14981.8|87
1648750910000|2022-03-31 18:21:50|14983.1|14982.1|14982.8|14981.8|14983.3|14982.3|14981.2|14980.2|63
1648750920000|2022-03-31 18:22:00|14982.4|14981.4|14988.7|14987.7|14988.9|14987.9|14982.3|14981.3|159
1648750930000|2022-03-31 18:22:10|14988.8|14987.8|14984.3|14983.3|14989.1|14988.1|14982.9|14981.9|140
1648750940000|2022-03-31 18:22:20|14984.2|14983.2|14985.3|14984.3|14986.3|14985.3|14982.7|14981.7|55
1648750950000|2022-03-31 18:22:30|14985.4|14984.4|14986.7|14985.7|14988.4|14987.4|14985.3|14984.3|49
1648750960000|2022-03-31 18:22:40|14986.9|14985.9|14986.9|14985.9|14989.4|14988.4|14986.9|14985.9|101
1648750970000|2022-03-31 18:22:50|14987.1|14986.1|14986.4|14985.4|14987.8|14986.8|14983.9|14982.9|66
1648750980000|2022-03-31 18:23:00|14986.6|14985.6|14984.2|14983.2|14987.7|14986.7|14984.2|14983.2|50
1648750990000|2022-03-31 18:23:10|14984.6|14983.6|14984.4|14983.4|14984.9|14983.9|14981.7|14980.7|68
1648751000000|2022-03-31 18:23:20|14984.3|14983.3|14988.1|14987.1|14988.1|14987.1|14983.3|14982.3|61
1648751010000|2022-03-31 18:23:30|14988.4|14987.4|14985.3|14984.3|14988.6|14987.6|14985.3|14984.3|88
1648751020000|2022-03-31 18:23:40|14985.4|14984.4|14984.9|14983.9|14986.4|14985.4|14984.3|14983.3|26
1648751030000|2022-03-31 18:23:50|14984.8|14983.8|14987.7|14986.7|14988.6|14987.6|14984.8|14983.8|55
1648751040000|2022-03-31 18:24:00|14988.1|14987.1|14989.4|14988.4|14989.7|14988.7|14986.3|14985.3|99
1648751050000|2022-03-31 18:24:10|14989.3|14988.3|14987.1|14986.1|14990.3|14989.3|14986.4|14985.4|120
1648751060000|2022-03-31 18:24:20|14986.8|14985.8|14989.2|14988.2|14990.1|14989.1|14986.4|14985.4|74
1648751070000|2022-03-31 18:24:30|14989.4|14988.4|14989.3|14988.3|14990.2|14989.2|14988.6|14987.6|57
1648751080000|2022-03-31 18:24:40|14989.2|14988.2|14987.2|14986.2|14989.3|14988.3|14986.8|14985.8|43
1648751090000|2022-03-31 18:24:50|14987.4|14986.4|14986.9|14985.9|14988.7|14987.7|14986.7|14985.7|93
1648751100000|2022-03-31 18:25:00|14987.4|14986.4|14987.4|14986.4|14988.3|14987.3|14985.4|14984.4|82
1648751110000|2022-03-31 18:25:10|14987.3|14986.3|14986.9|14985.9|14987.7|14986.7|14983.7|14982.7|150
1648751120000|2022-03-31 18:25:20|14986.6|14985.6|14990.7|14989.7|14991.1|14990.1|14986.6|14985.6|100
1648751130000|2022-03-31 18:25:30|14990.3|14989.3|14986.8|14985.8|14990.6|14989.6|14986.2|14985.2|133
1648751140000|2022-03-31 18:25:40|14986.9|14985.9|14983.9|14982.9|14986.9|14985.9|14983.4|14982.4|99
1648751150000|2022-03-31 18:25:50|14983.8|14982.8|14982.2|14981.2|14983.8|14982.8|14980.3|14979.3|179
1648751160000|2022-03-31 18:26:00|14982.1|14981.1|14977.2|14976.2|14983.1|14982.1|14976.9|14975.9|279
1648751170000|2022-03-31 18:26:10|14977.4|14976.4|14977.4|14976.4|14979.4|14978.4|14976.4|14975.4|111
1648751180000|2022-03-31 18:26:20|14977.3|14976.3|14980.8|14979.8|14980.9|14979.9|14976.9|14975.9|88
1648751190000|2022-03-31 18:26:30|14980.9|14979.9|14977.1|14976.1|14982.7|14981.7|14977.1|14976.1|120
1648751200000|2022-03-31 18:26:40|14977.2|14976.2|14977.9|14976.9|14978.9|14977.9|14976.7|14975.7|101
1648751210000|2022-03-31 18:26:50|14978.2|14977.2|14979.4|14978.4|14979.4|14978.4|14976.7|14975.7|87
1648751220000|2022-03-31 18:27:00|14978.4|14977.4|14977.4|14976.4|14978.9|14977.9|14977.1|14976.1|54
1648751230000|2022-03-31 18:27:10|14977.2|14976.2|14972.7|14971.7|14977.2|14976.2|14971.7|14970.7|203
1648751240000|2022-03-31 18:27:20|14972.8|14971.8|14974.3|14973.3|14977.2|14976.2|14971.9|14970.9|100
1648751250000|2022-03-31 18:27:30|14974.1|14973.1|14976.3|14975.3|14977.9|14976.9|14974.1|14973.1|83
1648751260000|2022-03-31 18:27:40|14976.4|14975.4|14976.9|14975.9|14978.2|14977.2|14975.2|14974.2|90
1648751270000|2022-03-31 18:27:50|14976.7|14975.7|14976.2|14975.2|14976.7|14975.7|14975.4|14974.4|32
1648751280000|2022-03-31 18:28:00|14976.3|14975.3|14974.4|14973.4|14976.4|14975.4|14974.4|14973.4|71
1648751290000|2022-03-31 18:28:10|14974.6|14973.6|14977.4|14976.4|14978.7|14977.7|14973.9|14972.9|102
1648751300000|2022-03-31 18:28:20|14977.6|14976.6|14979.2|14978.2|14979.4|14978.4|14975.9|14974.9|64
1648751310000|2022-03-31 18:28:30|14978.7|14977.7|14980.7|14979.7|14980.8|14979.8|14977.7|14976.7|114
1648751320000|2022-03-31 18:28:40|14980.9|14979.9|14981.7|14980.7|14982.7|14981.7|14980.6|14979.6|92
1648751330000|2022-03-31 18:28:50|14981.6|14980.6|14984.9|14983.9|14985.7|14984.7|14981.2|14980.2|151
1648751340000|2022-03-31 18:29:00|14985.1|14984.1|14986.4|14985.4|14986.9|14985.9|14985.1|14984.1|107
1648751350000|2022-03-31 18:29:10|14986.3|14985.3|14992.2|14991.2|14992.8|14991.8|14986.3|14985.3|210
1648751360000|2022-03-31 18:29:20|14992.4|14991.4|14994.3|14993.3|14997.4|14996.4|14991.4|14990.4|394
1648751370000|2022-03-31 18:29:30|14994.1|14993.1|14990.7|14989.7|14995.7|14994.7|14989.8|14988.8|162
1648751380000|2022-03-31 18:29:40|14990.8|14989.8|14989.4|14988.4|14991.6|14990.6|14989.1|14988.1|63
1648751390000|2022-03-31 18:29:50|14989.3|14988.3|14991.9|14990.9|14993.7|14992.7|14989.1|14988.1|91
1648751400000|2022-03-31 18:30:00|14991.8|14990.8|14990.9|14989.9|14995.2|14994.2|14990.7|14989.7|148
1648751410000|2022-03-31 18:30:10|14990.7|14989.7|14987.1|14986.1|14990.7|14989.7|14986.4|14985.4|223
1648751420000|2022-03-31 18:30:20|14987.2|14986.2|14985.6|14984.6|14988.1|14987.1|14983.7|14982.7|184
1648751430000|2022-03-31 18:30:30|14985.4|14984.4|14990.2|14989.2|14990.7|14989.7|14985.2|14984.2|104
1648751440000|2022-03-31 18:30:40|14989.8|14988.8|14987.4|14986.4|14990.2|14989.2|14986.2|14985.2|77
1648751450000|2022-03-31 18:30:50|14987.6|14986.6|14988.1|14987.1|14990.3|14989.3|14987.3|14986.3|52
1648751460000|2022-03-31 18:31:00|14987.4|14986.4|14986.2|14985.2|14988.1|14987.1|14984.9|14983.9|71
1648751470000|2022-03-31 18:31:10|14986.1|14985.1|14988.2|14987.2|14989.7|14988.7|14985.4|14984.4|108
1648751480000|2022-03-31 18:31:20|14988.6|14987.6|14985.9|14984.9|14989.7|14988.7|14984.7|14983.7|74
1648751490000|2022-03-31 18:31:30|14986.2|14985.2|14988.7|14987.7|14988.8|14987.8|14985.4|14984.4|47
1648751500000|2022-03-31 18:31:40|14988.4|14987.4|14985.9|14984.9|14990.4|14989.4|14985.4|14984.4|125
1648751510000|2022-03-31 18:31:50|14986.1|14985.1|14986.2|14985.2|14987.6|14986.6|14985.9|14984.9|56
1648751520000|2022-03-31 18:32:00|14986.3|14985.3|14986.7|14985.7|14989.7|14988.7|14985.8|14984.8|114
1648751530000|2022-03-31 18:32:10|14986.6|14985.6|14987.2|14986.2|14988.2|14987.2|14985.3|14984.3|71
1648751540000|2022-03-31 18:32:20|14987.4|14986.4|14989.1|14988.1|14990.1|14989.1|14987.3|14986.3|73
1648751550000|2022-03-31 18:32:30|14988.8|14987.8|14988.9|14987.9|14990.9|14989.9|14988.7|14987.7|71
1648751560000|2022-03-31 18:32:40|14989.2|14988.2|14989.7|14988.7|14989.7|14988.7|14985.9|14984.9|119
1648751570000|2022-03-31 18:32:50|14989.3|14988.3|14990.1|14989.1|14990.1|14989.1|14987.8|14986.8|72
1648751580000|2022-03-31 18:33:00|14989.8|14988.8|14991.7|14990.7|14993.9|14992.9|14988.9|14987.9|166
1648751590000|2022-03-31 18:33:10|14991.2|14990.2|14989.6|14988.6|14993.7|14992.7|14989.6|14988.6|95
1648751600000|2022-03-31 18:33:20|14989.7|14988.7|14986.6|14985.6|14990.8|14989.8|14986.6|14985.6|96
1648751610000|2022-03-31 18:33:30|14986.8|14985.8|14985.1|14984.1|14986.8|14985.8|14984.1|14983.1|102
1648751620000|2022-03-31 18:33:40|14984.8|14983.8|14985.3|14984.3|14986.2|14985.2|14984.4|14983.4|41
1648751630000|2022-03-31 18:33:50|14985.4|14984.4|14986.2|14985.2|14987.2|14986.2|14985.1|14984.1|86
1648751640000|2022-03-31 18:34:00|14986.4|14985.4|14983.8|14982.8|14986.4|14985.4|14983.4|14982.4|79
1648751650000|2022-03-31 18:34:10|14983.7|14982.7|14984.2|14983.2|14985.1|14984.1|14983.4|14982.4|71
1648751660000|2022-03-31 18:34:20|14984.1|14983.1|14986.6|14985.6|14987.7|14986.7|14983.2|14982.2|102
1648751670000|2022-03-31 18:34:30|14986.4|14985.4|14985.6|14984.6|14987.7|14986.7|14985.4|14984.4|102
1648751680000|2022-03-31 18:34:40|14985.7|14984.7|14985.1|14984.1|14986.9|14985.9|14984.2|14983.2|55
1648751690000|2022-03-31 18:34:50|14984.9|14983.9|14983.9|14982.9|14986.2|14985.2|14983.7|14982.7|66
1648751700000|2022-03-31 18:35:00|14984.2|14983.2|14986.7|14985.7|14988.9|14987.9|14984.2|14983.2|140
1648751710000|2022-03-31 18:35:10|14986.9|14985.9|14983.9|14982.9|14986.9|14985.9|14983.9|14982.9|69
1648751720000|2022-03-31 18:35:20|14983.7|14982.7|14982.7|14981.7|14983.9|14982.9|14981.9|14980.9|159
1648751730000|2022-03-31 18:35:30|14982.8|14981.8|14982.1|14981.1|14983.7|14982.7|14981.9|14980.9|62
1648751740000|2022-03-31 18:35:40|14981.9|14980.9|14981.2|14980.2|14982.6|14981.6|14980.8|14979.8|80
1648751750000|2022-03-31 18:35:50|14981.3|14980.3|14980.4|14979.4|14981.7|14980.7|14978.7|14977.7|184
1648751760000|2022-03-31 18:36:00|14980.6|14979.6|14987.9|14986.9|14988.9|14987.9|14980.2|14979.2|170
1648751770000|2022-03-31 18:36:10|14988.1|14987.1|14991.8|14990.8|14991.9|14990.9|14985.9|14984.9|222
1648751780000|2022-03-31 18:36:20|14991.7|14990.7|15007.3|15006.3|15008.2|15007.2|14991.6|14990.6|615
1648751790000|2022-03-31 18:36:30|15007.8|15006.8|15003.9|15002.9|15010.6|15009.6|15003.8|15002.8|347
1648751800000|2022-03-31 18:36:40|15003.8|15002.8|15008.1|15007.1|15008.9|15007.9|15001.1|15000.1|216
1648751810000|2022-03-31 18:36:50|15008.2|15007.2|15003.9|15002.9|15009.8|15008.8|15003.9|15002.9|132
1648751820000|2022-03-31 18:37:00|15004.6|15003.6|15006.4|15005.4|15008.4|15007.4|15004.4|15003.4|122
1648751830000|2022-03-31 18:37:10|15006.3|15005.3|15006.6|15005.6|15007.3|15006.3|15003.2|15002.2|108
1648751840000|2022-03-31 18:37:20|15006.1|15005.1|15005.2|15004.2|15006.7|15005.7|15003.9|15002.9|124
1648751850000|2022-03-31 18:37:30|15004.8|15003.8|15002.4|15001.4|15005.6|15004.6|15002.2|15001.2|77
1648751860000|2022-03-31 18:37:40|15002.3|15001.3|15001.7|15000.7|15004.2|15003.2|15000.9|14999.9|187
1648751870000|2022-03-31 18:37:50|15001.8|15000.8|14998.6|14997.6|15001.8|15000.8|14997.7|14996.7|189
1648751880000|2022-03-31 18:38:00|14998.4|14997.4|14997.9|14996.9|15000.4|14999.4|14997.9|14996.9|99
1648751890000|2022-03-31 18:38:10|14998.1|14997.1|14994.9|14993.9|14998.3|14997.3|14994.9|14993.9|95
1648751900000|2022-03-31 18:38:20|14994.8|14993.8|14993.9|14992.9|14995.4|14994.4|14993.9|14992.9|133
1648751910000|2022-03-31 18:38:30|14994.2|14993.2|14997.9|14996.9|14999.8|14998.8|14993.9|14992.9|160
1648751920000|2022-03-31 18:38:40|14998.2|14997.2|14996.6|14995.6|15001.2|15000.2|14995.9|14994.9|116
1648751930000|2022-03-31 18:38:50|14996.7|14995.7|14999.9|14998.9|14999.9|14998.9|14996.6|14995.6|129
1648751940000|2022-03-31 18:39:00|15000.2|14999.2|14997.2|14996.2|15000.4|14999.4|14995.4|14994.4|126
1648751950000|2022-03-31 18:39:10|14996.6|14995.6|14995.2|14994.2|14997.1|14996.1|14994.9|14993.9|76
1648751960000|2022-03-31 18:39:20|14995.4|14994.4|14998.7|14997.7|14998.9|14997.9|14995.3|14994.3|78
1648751970000|2022-03-31 18:39:30|14998.8|14997.8|15002.3|15001.3|15003.1|15002.1|14998.6|14997.6|110
1648751980000|2022-03-31 18:39:40|15002.2|15001.2|15004.4|15003.4|15005.7|15004.7|15001.7|15000.7|160
1648751990000|2022-03-31 18:39:50|15004.3|15003.3|15004.3|15003.3|15006.9|15005.9|15003.4|15002.4|113
1648752000000|2022-03-31 18:40:00|15004.2|15003.2|15003.3|15002.3|15007.3|15006.3|15002.7|15001.7|96
1648752010000|2022-03-31 18:40:10|15003.1|15002.1|15007.4|15006.4|15007.6|15006.6|15002.8|15001.8|325
1648752020000|2022-03-31 18:40:20|15007.6|15006.6|15011.1|15010.1|15011.1|15010.1|15006.2|15005.2|116
1648752030000|2022-03-31 18:40:30|15010.6|15009.6|15010.6|15009.6|15011.7|15010.7|15008.7|15007.7|141
1648752040000|2022-03-31 18:40:40|15010.7|15009.7|15009.3|15008.3|15011.9|15010.9|15007.4|15006.4|144
1648752050000|2022-03-31 18:40:50|15009.4|15008.4|15007.2|15006.2|15010.7|15009.7|15007.1|15006.1|120
1648752060000|2022-03-31 18:41:00|15007.1|15006.1|15009.2|15008.2|15010.8|15009.8|15006.8|15005.8|87
1648752070000|2022-03-31 18:41:10|15008.6|15007.6|15006.7|15005.7|15009.2|15008.2|15005.7|15004.7|133
1648752080000|2022-03-31 18:41:20|15006.3|15005.3|15009.6|15008.6|15010.6|15009.6|15006.3|15005.3|84
1648752090000|2022-03-31 18:41:30|15008.7|15007.7|15007.3|15006.3|15008.7|15007.7|15005.9|15004.9|57
1648752100000|2022-03-31 18:41:40|15007.2|15006.2|15006.3|15005.3|15008.8|15007.8|15006.3|15005.3|76
1648752110000|2022-03-31 18:41:50|15006.4|15005.4|15005.4|15004.4|15006.8|15005.8|15004.4|15003.4|63
1648752120000|2022-03-31 18:42:00|15005.8|15004.8|14999.9|14998.9|15005.8|15004.8|14998.8|14997.8|287
1648752130000|2022-03-31 18:42:10|14999.7|14998.7|15000.9|14999.9|15003.9|15002.9|14999.7|14998.7|131
1648752140000|2022-03-31 18:42:20|15000.7|14999.7|14998.2|14997.2|15001.2|15000.2|14997.4|14996.4|228
1648752150000|2022-03-31 18:42:30|14998.1|14997.1|14996.3|14995.3|14998.7|14997.7|14995.4|14994.4|197
1648752160000|2022-03-31 18:42:40|14996.4|14995.4|14994.4|14993.4|14997.4|14996.4|14993.9|14992.9|170
1648752170000|2022-03-31 18:42:50|14994.7|14993.7|14996.2|14995.2|14996.6|14995.6|14993.8|14992.8|118
1648752180000|2022-03-31 18:43:00|14996.3|14995.3|14993.9|14992.9|14996.7|14995.7|14993.4|14992.4|92
1648752190000|2022-03-31 18:43:10|14993.8|14992.8|14994.4|14993.4|14995.2|14994.2|14992.7|14991.7|109
1648752200000|2022-03-31 18:43:20|14994.6|14993.6|14995.8|14994.8|14996.3|14995.3|14994.3|14993.3|107
1648752210000|2022-03-31 18:43:30|14995.9|14994.9|14994.2|14993.2|14996.6|14995.6|14993.1|14992.1|56
1648752220000|2022-03-31 18:43:40|14992.9|14991.9|14996.7|14995.7|14997.6|14996.6|14992.9|14991.9|114
1648752230000|2022-03-31 18:43:50|14996.3|14995.3|14994.4|14993.4|14996.3|14995.3|14992.9|14991.9|61
1648752240000|2022-03-31 18:44:00|14994.3|14993.3|14989.9|14988.9|14994.3|14993.3|14989.7|14988.7|172
1648752250000|2022-03-31 18:44:10|14989.2|14988.2|14991.4|14990.4|14993.6|14992.6|14989.2|14988.2|110
1648752260000|2022-03-31 18:44:20|14991.3|14990.3|14993.7|14992.7|14994.1|14993.1|14991.3|14990.3|67
1648752270000|2022-03-31 18:44:30|14993.8|14992.8|14994.7|14993.7|14995.8|14994.8|14993.6|14992.6|82
1648752280000|2022-03-31 18:44:40|14994.6|14993.6|14999.7|14998.7|14999.9|14998.9|14994.6|14993.6|150
1648752290000|2022-03-31 18:44:50|14999.9|14998.9|14999.6|14998.6|15000.9|14999.9|14998.4|14997.4|136
1648752300000|2022-03-31 18:45:00|14999.4|14998.4|15000.3|14999.3|15003.2|15002.2|14998.4|14997.4|228
1648752310000|2022-03-31 18:45:10|15000.1|14999.1|14996.3|14995.3|15001.9|15000.9|14996.2|14995.2|148
1648752320000|2022-03-31 18:45:20|14996.2|14995.2|14995.7|14994.7|14997.2|14996.2|14994.3|14993.3|104
1648752330000|2022-03-31 18:45:30|14996.2|14995.2|14995.3|14994.3|14996.6|14995.6|14994.4|14993.4|84
1648752340000|2022-03-31 18:45:40|14995.4|14994.4|14995.3|14994.3|14997.7|14996.7|14991.9|14990.9|349
1648752350000|2022-03-31 18:45:50|14995.4|14994.4|14994.3|14993.3|14996.2|14995.2|14992.9|14991.9|104
1648752360000|2022-03-31 18:46:00|14994.4|14993.4|14995.8|14994.8|14998.2|14997.2|14992.9|14991.9|108
1648752370000|2022-03-31 18:46:10|14995.2|14994.2|14994.7|14993.7|14995.8|14994.8|14992.2|14991.2|100
1648752380000|2022-03-31 18:46:20|14994.6|14993.6|14997.7|14996.7|14998.2|14997.2|14994.4|14993.4|63
1648752390000|2022-03-31 18:46:30|14997.8|14996.8|14996.9|14995.9|14999.4|14998.4|14996.9|14995.9|71
1648752400000|2022-03-31 18:46:40|14997.1|14996.1|15002.8|15001.8|15004.4|15003.4|14996.8|14995.8|158
1648752410000|2022-03-31 18:46:50|15002.7|15001.7|14999.3|14998.3|15002.7|15001.7|14998.8|14997.8|103
1648752420000|2022-03-31 18:47:00|14999.4|14998.4|15002.7|15001.7|15004.2|15003.2|14999.2|14998.2|125
1648752430000|2022-03-31 18:47:10|15003.1|15002.1|15001.4|15000.4|15003.2|15002.2|14998.1|14997.1|137
1648752440000|2022-03-31 18:47:20|15001.3|15000.3|15004.1|15003.1|15004.1|15003.1|15000.1|14999.1|90
1648752450000|2022-03-31 18:47:30|15004.2|15003.2|15007.4|15006.4|15007.6|15006.6|15004.2|15003.2|193
1648752460000|2022-03-31 18:47:40|15007.8|15006.8|15004.9|15003.9|15008.1|15007.1|15004.7|15003.7|127
1648752470000|2022-03-31 18:47:50|15005.2|15004.2|15003.7|15002.7|15005.2|15004.2|15002.3|15001.3|55
1648752480000|2022-03-31 18:48:00|15003.8|15002.8|15005.2|15004.2|15005.3|15004.3|15001.6|15000.6|150
1648752490000|2022-03-31 18:48:10|15005.3|15004.3|15007.3|15006.3|15007.9|15006.9|15004.9|15003.9|117
1648752500000|2022-03-31 18:48:20|15007.2|15006.2|15008.7|15007.7|15009.7|15008.7|15006.8|15005.8|93
1648752510000|2022-03-31 18:48:30|15009.1|15008.1|15004.8|15003.8|15009.7|15008.7|15004.2|15003.2|144
1648752520000|2022-03-31 18:48:40|15004.7|15003.7|15006.7|15005.7|15007.2|15006.2|15004.3|15003.3|56
1648752530000|2022-03-31 18:48:50|15007.2|15006.2|15007.3|15006.3|15008.4|15007.4|15006.9|15005.9|93
1648752540000|2022-03-31 18:49:00|15007.4|15006.4|15005.9|15004.9|15009.3|15008.3|15005.3|15004.3|113
1648752550000|2022-03-31 18:49:10|15006.1|15005.1|15003.8|15002.8|15007.8|15006.8|15003.7|15002.7|79
1648752560000|2022-03-31 18:49:20|15003.9|15002.9|15002.9|15001.9|15004.8|15003.8|15002.9|15001.9|97
1648752570000|2022-03-31 18:49:30|15003.1|15002.1|15002.4|15001.4|15003.8|15002.8|15001.2|15000.2|57
1648752580000|2022-03-31 18:49:40|15002.6|15001.6|14998.8|14997.8|15002.6|15001.6|14998.2|14997.2|86
1648752590000|2022-03-31 18:49:50|14998.9|14997.9|14997.7|14996.7|14999.3|14998.3|14996.2|14995.2|165
1648752600000|2022-03-31 18:50:00|14997.6|14996.6|14998.3|14997.3|14999.3|14998.3|14995.9|14994.9|125
1648752610000|2022-03-31 18:50:10|14998.2|14997.2|14998.3|14997.3|15001.7|15000.7|14997.8|14996.8|136
1648752620000|2022-03-31 18:50:20|14998.2|14997.2|14999.3|14998.3|14999.7|14998.7|14997.2|14996.2|33
1648752630000|2022-03-31 18:50:30|14999.4|14998.4|14997.3|14996.3|14999.8|14998.8|14996.9|14995.9|79
1648752640000|2022-03-31 18:50:40|14997.7|14996.7|14998.6|14997.6|14999.1|14998.1|14996.2|14995.2|75
1648752650000|2022-03-31 18:50:50|14998.7|14997.7|14999.2|14998.2|15000.4|14999.4|14996.8|14995.8|127
1648752660000|2022-03-31 18:51:00|14998.9|14997.9|15000.7|14999.7|15000.9|14999.9|14996.2|14995.2|102
1648752670000|2022-03-31 18:51:10|14999.6|14998.6|15005.9|15004.9|15006.7|15005.7|14999.4|14998.4|102
1648752680000|2022-03-31 18:51:20|15006.3|15005.3|15008.3|15007.3|15008.9|15007.9|15005.9|15004.9|183
1648752690000|2022-03-31 18:51:30|15008.7|15007.7|15006.4|15005.4|15008.8|15007.8|15006.2|15005.2|101
1648752700000|2022-03-31 18:51:40|15006.6|15005.6|15005.2|15004.2|15007.4|15006.4|15005.2|15004.2|93
1648752710000|2022-03-31 18:51:50|15005.1|15004.1|15003.7|15002.7|15005.1|15004.1|15001.4|15000.4|91
1648752720000|2022-03-31 18:52:00|15002.7|15001.7|15001.9|15000.9|15003.2|15002.2|15000.1|14999.1|63
1648752730000|2022-03-31 18:52:10|15001.4|15000.4|15000.4|14999.4|15002.8|15001.8|15000.2|14999.2|87
1648752740000|2022-03-31 18:52:20|15000.9|14999.9|15003.3|15002.3|15003.3|15002.3|15000.2|14999.2|68
1648752750000|2022-03-31 18:52:30|15003.2|15002.2|15003.6|15002.6|15004.2|15003.2|15002.2|15001.2|83
1648752760000|2022-03-31 18:52:40|15003.4|15002.4|15003.2|15002.2|15003.6|15002.6|15000.4|14999.4|101
1648752770000|2022-03-31 18:52:50|15005.7|15004.7|15005.1|15004.1|15007.2|15006.2|15004.9|15003.9|95
1648752780000|2022-03-31 18:53:00|15004.9|15003.9|15006.7|15005.7|15007.2|15006.2|15003.7|15002.7|77
1648752790000|2022-03-31 18:53:10|15006.3|15005.3|15003.6|15002.6|15006.6|15005.6|15002.6|15001.6|79
1648752800000|2022-03-31 18:53:20|15003.7|15002.7|15002.1|15001.1|15005.7|15004.7|15001.9|15000.9|39
1648752810000|2022-03-31 18:53:30|15002.2|15001.2|15001.3|15000.3|15002.6|15001.6|15000.4|14999.4|107
1648752820000|2022-03-31 18:53:40|15001.4|15000.4|14999.8|14998.8|15002.9|15001.9|14998.9|14997.9|131
1648752830000|2022-03-31 18:53:50|14999.9|14998.9|15002.1|15001.1|15002.8|15001.8|14999.4|14998.4|56
1648752840000|2022-03-31 18:54:00|15001.9|15000.9|15000.3|14999.3|15003.4|15002.4|15000.2|14999.2|56
1648752850000|2022-03-31 18:54:10|15000.4|14999.4|15002.7|15001.7|15004.4|15003.4|15000.1|14999.1|70
1648752860000|2022-03-31 18:54:20|15002.6|15001.6|15005.2|15004.2|15005.7|15004.7|15002.2|15001.2|73
1648752870000|2022-03-31 18:54:30|15005.3|15004.3|15002.2|15001.2|15005.4|15004.4|15001.1|15000.1|76
1648752880000|2022-03-31 18:54:40|15001.9|15000.9|15001.2|15000.2|15002.2|15001.2|14999.1|14998.1|87
1648752890000|2022-03-31 18:54:50|15001.1|15000.1|15003.3|15002.3|15003.3|15002.3|14999.9|14998.9|68
1648752900000|2022-03-31 18:55:00|15003.4|15002.4|15003.8|15002.8|15003.9|15002.9|14998.4|14997.4|117
1648752910000|2022-03-31 18:55:10|15003.7|15002.7|15001.4|15000.4|15003.7|15002.7|15000.2|14999.2|62
1648752920000|2022-03-31 18:55:20|15001.3|15000.3|15004.3|15003.3|15005.2|15004.2|15000.9|14999.9|96
1648752930000|2022-03-31 18:55:30|15004.2|15003.2|15006.4|15005.4|15007.3|15006.3|15003.9|15002.9|108
1648752940000|2022-03-31 18:55:40|15006.3|15005.3|15007.2|15006.2|15007.6|15006.6|15004.9|15003.9|87
1648752950000|2022-03-31 18:55:50|15007.4|15006.4|15007.1|15006.1|15007.6|15006.6|15005.8|15004.8|73
1648752960000|2022-03-31 18:56:00|15006.9|15005.9|15013.7|15012.7|15015.7|15014.7|15006.8|15005.8|386
1648752970000|2022-03-31 18:56:10|15013.8|15012.8|15011.1|15010.1|15015.2|15014.2|15010.7|15009.7|153
1648752980000|2022-03-31 18:56:20|15011.2|15010.2|15011.3|15010.3|15011.9|15010.9|15010.4|15009.4|90
1648752990000|2022-03-31 18:56:30|15011.1|15010.1|15007.3|15006.3|15011.2|15010.2|15006.9|15005.9|125
1648753000000|2022-03-31 18:56:40|15007.2|15006.2|15007.9|15006.9|15009.4|15008.4|15007.2|15006.2|71
1648753010000|2022-03-31 18:56:50|15007.8|15006.8|15009.7|15008.7|15011.9|15010.9|15007.6|15006.6|107
1648753020000|2022-03-31 18:57:00|15009.8|15008.8|15012.3|15011.3|15012.6|15011.6|15008.3|15007.3|100
1648753030000|2022-03-31 18:57:10|15012.4|15011.4|15014.8|15013.8|15017.3|15016.3|15012.2|15011.2|235
1648753040000|2022-03-31 18:57:20|15014.7|15013.7|15015.4|15014.4|15016.9|15015.9|15013.9|15012.9|80
1648753050000|2022-03-31 18:57:30|15015.3|15014.3|15017.7|15016.7|15017.9|15016.9|15013.9|15012.9|156
1648753060000|2022-03-31 18:57:40|15017.8|15016.8|15018.2|15017.2|15020.8|15019.8|15016.4|15015.4|386
1648753070000|2022-03-31 18:57:50|15016.1|15015.1|15018.9|15017.9|15019.2|15018.2|15015.7|15014.7|155
1648753080000|2022-03-31 18:58:00|15019.1|15018.1|15020.9|15019.9|15020.9|15019.9|15015.1|15014.1|191
1648753090000|2022-03-31 18:58:10|15021.2|15020.2|15019.7|15018.7|15021.7|15020.7|15018.4|15017.4|102
1648753100000|2022-03-31 18:58:20|15019.6|15018.6|15020.9|15019.9|15020.9|15019.9|15018.6|15017.6|101
1648753110000|2022-03-31 18:58:30|15020.8|15019.8|15019.2|15018.2|15020.8|15019.8|15018.7|15017.7|72
1648753120000|2022-03-31 18:58:40|15019.1|15018.1|15020.2|15019.2|15021.6|15020.6|15018.9|15017.9|85
1648753130000|2022-03-31 18:58:50|15019.9|15018.9|15021.8|15020.8|15024.8|15023.8|15019.8|15018.8|258
1648753140000|2022-03-31 18:59:00|15021.9|15020.9|15018.6|15017.6|15023.6|15022.6|15017.6|15016.6|175
1648753150000|2022-03-31 18:59:10|15018.7|15017.7|15024.7|15023.7|15025.8|15024.8|15018.6|15017.6|153
1648753160000|2022-03-31 18:59:20|15024.6|15023.6|15021.1|15020.1|15025.9|15024.9|15021.1|15020.1|123
1648753170000|2022-03-31 18:59:30|15020.8|15019.8|15021.7|15020.7|15023.4|15022.4|15020.8|15019.8|76
1648753180000|2022-03-31 18:59:40|15021.8|15020.8|15023.8|15022.8|15024.6|15023.6|15021.6|15020.6|62
1648753190000|2022-03-31 18:59:50|15023.7|15022.7|15025.9|15024.9|15026.9|15025.9|15021.7|15020.7|185
1648753200000|2022-03-31 19:00:00|15025.8|15024.8|15029.3|15028.3|15035.9|15034.9|15025.8|15024.8|612
1648753210000|2022-03-31 19:00:10|15028.7|15027.7|15038.7|15037.7|15038.9|15037.9|15027.7|15026.7|324
1648753220000|2022-03-31 19:00:20|15038.6|15037.6|15042.2|15041.2|15043.8|15042.8|15036.1|15035.1|875
1648753230000|2022-03-31 19:00:30|15042.3|15041.3|15040.7|15039.7|15042.8|15041.8|15039.7|15038.7|164
1648753240000|2022-03-31 19:00:40|15040.3|15039.3|15042.9|15041.9|15044.4|15043.4|15040.3|15039.3|200
1648753250000|2022-03-31 19:00:50|15043.1|15042.1|15043.8|15042.8|15044.9|15043.9|15041.9|15040.9|158
1648753260000|2022-03-31 19:01:00|15044.2|15043.2|15050.2|15049.2|15052.2|15051.2|15043.8|15042.8|561
1648753270000|2022-03-31 19:01:10|15050.4|15049.4|15049.4|15048.4|15052.1|15051.1|15048.9|15047.9|199
1648753280000|2022-03-31 19:01:20|15049.8|15048.8|15048.9|15047.9|15052.2|15051.2|15048.9|15047.9|280
1648753290000|2022-03-31 19:01:30|15049.1|15048.1|15046.9|15045.9|15049.4|15048.4|15046.7|15045.7|243
1648753300000|2022-03-31 19:01:40|15046.7|15045.7|15048.6|15047.6|15048.8|15047.8|15045.4|15044.4|165
1648753310000|2022-03-31 19:01:50|15047.8|15046.8|15048.7|15047.7|15049.1|15048.1|15046.9|15045.9|122
1648753320000|2022-03-31 19:02:00|15048.6|15047.6|15055.2|15054.2|15055.4|15054.4|15048.6|15047.6|341
1648753330000|2022-03-31 19:02:10|15055.1|15054.1|15058.3|15057.3|15058.9|15057.9|15054.9|15053.9|257
1648753340000|2022-03-31 19:02:20|15058.4|15057.4|15059.2|15058.2|15061.2|15060.2|15058.2|15057.2|190
1648753350000|2022-03-31 19:02:30|15059.4|15058.4|15058.7|15057.7|15061.1|15060.1|15057.9|15056.9|123
1648753360000|2022-03-31 19:02:40|15058.8|15057.8|15061.4|15060.4|15062.9|15061.9|15058.8|15057.8|197
1648753370000|2022-03-31 19:02:50|15061.6|15060.6|15059.4|15058.4|15062.6|15061.6|15059.3|15058.3|110
1648753380000|2022-03-31 19:03:00|15059.6|15058.6|15061.9|15060.9|15063.4|15062.4|15058.7|15057.7|132
1648753390000|2022-03-31 19:03:10|15061.8|15060.8|15062.6|15061.6|15063.9|15062.9|15060.9|15059.9|150
1648753400000|2022-03-31 19:03:20|15062.8|15061.8|15059.4|15058.4|15062.8|15061.8|15058.6|15057.6|176
1648753410000|2022-03-31 19:03:30|15059.2|15058.2|15059.9|15058.9|15061.2|15060.2|15057.7|15056.7|175
1648753420000|2022-03-31 19:03:40|15060.1|15059.1|15058.6|15057.6|15062.2|15061.2|15058.4|15057.4|138
1648753430000|2022-03-31 19:03:50|15058.4|15057.4|15058.3|15057.3|15059.6|15058.6|15057.9|15056.9|105
1648753440000|2022-03-31 19:04:00|15058.4|15057.4|15055.2|15054.2|15058.4|15057.4|15055.2|15054.2|229
1648753450000|2022-03-31 19:04:10|15055.3|15054.3|15052.9|15051.9|15055.7|15054.7|15052.9|15051.9|194
1648753460000|2022-03-31 19:04:20|15053.3|15052.3|15052.4|15051.4|15055.6|15054.6|15052.4|15051.4|136
1648753470000|2022-03-31 19:04:30|15052.3|15051.3|15048.7|15047.7|15052.7|15051.7|15048.4|15047.4|247
1648753480000|2022-03-31 19:04:40|15047.9|15046.9|15046.6|15045.6|15049.2|15048.2|15046.4|15045.4|201
1648753490000|2022-03-31 19:04:50|15046.4|15045.4|15047.7|15046.7|15049.9|15048.9|15045.7|15044.7|222
1648753500000|2022-03-31 19:05:00|15048.4|15047.4|15046.6|15045.6|15048.6|15047.6|15044.1|15043.1|223
1648753510000|2022-03-31 19:05:10|15046.4|15045.4|15046.9|15045.9|15047.2|15046.2|15044.9|15043.9|111
1648753520000|2022-03-31 19:05:20|15047.1|15046.1|15046.1|15045.1|15047.1|15046.1|15044.7|15043.7|102
1648753530000|2022-03-31 19:05:30|15045.9|15044.9|15045.4|15044.4|15046.2|15045.2|15043.2|15042.2|168
1648753540000|2022-03-31 19:05:40|15045.8|15044.8|15044.7|15043.7|15046.2|15045.2|15043.4|15042.4|91
1648753550000|2022-03-31 19:05:50|15045.4|15044.4|15043.9|15042.9|15045.6|15044.6|15042.8|15041.8|144
1648753560000|2022-03-31 19:06:00|15043.8|15042.8|15044.9|15043.9|15045.6|15044.6|15041.4|15040.4|191
1648753570000|2022-03-31 19:06:10|15045.1|15044.1|15047.4|15046.4|15047.9|15046.9|15043.9|15042.9|183
1648753580000|2022-03-31 19:06:20|15047.3|15046.3|15050.7|15049.7|15050.7|15049.7|15046.6|15045.6|204
1648753590000|2022-03-31 19:06:30|15050.9|15049.9|15053.2|15052.2|15053.7|15052.7|15049.8|15048.8|175
1648753600000|2022-03-31 19:06:40|15053.3|15052.3|15058.6|15057.6|15060.4|15059.4|15053.2|15052.2|333
1648753610000|2022-03-31 19:06:50|15058.7|15057.7|15056.9|15055.9|15058.9|15057.9|15054.4|15053.4|216
1648753620000|2022-03-31 19:07:00|15056.6|15055.6|15057.9|15056.9|15058.3|15057.3|15056.2|15055.2|151
1648753630000|2022-03-31 19:07:10|15058.2|15057.2|15056.8|15055.8|15060.2|15059.2|15056.7|15055.7|120
1648753640000|2022-03-31 19:07:20|15057.2|15056.2|15051.3|15050.3|15057.2|15056.2|15050.9|15049.9|144
1648753650000|2022-03-31 19:07:30|15051.1|15050.1|15047.9|15046.9|15051.4|15050.4|15047.6|15046.6|132
1648753660000|2022-03-31 19:07:40|15048.2|15047.2|15049.7|15048.7|15052.2|15051.2|15047.9|15046.9|156
1648753670000|2022-03-31 19:07:50|15049.6|15048.6|15051.2|15050.2|15053.4|15052.4|15049.4|15048.4|69
1648753680000|2022-03-31 19:08:00|15051.1|15050.1|15046.9|15045.9|15053.9|15052.9|15046.4|15045.4|212
1648753690000|2022-03-31 19:08:10|15046.2|15045.2|15045.6|15044.6|15047.4|15046.4|15044.6|15043.6|167
1648753700000|2022-03-31 19:08:20|15045.4|15044.4|15047.7|15046.7|15048.7|15047.7|15045.2|15044.2|72
1648753710000|2022-03-31 19:08:30|15047.8|15046.8|15045.7|15044.7|15048.7|15047.7|15045.2|15044.2|69
1648753720000|2022-03-31 19:08:40|15045.8|15044.8|15045.9|15044.9|15048.3|15047.3|15045.4|15044.4|70
1648753730000|2022-03-31 19:08:50|15045.8|15044.8|15046.1|15045.1|15047.1|15046.1|15044.9|15043.9|84
1648753740000|2022-03-31 19:09:00|15045.8|15044.8|15045.7|15044.7|15047.8|15046.8|15044.4|15043.4|73
1648753750000|2022-03-31 19:09:10|15045.4|15044.4|15046.4|15045.4|15047.1|15046.1|15041.8|15040.8|124
1648753760000|2022-03-31 19:09:20|15046.7|15045.7|15047.2|15046.2|15047.8|15046.8|15044.8|15043.8|67
1648753770000|2022-03-31 19:09:30|15046.8|15045.8|15050.4|15049.4|15050.4|15049.4|15045.7|15044.7|131
1648753780000|2022-03-31 19:09:40|15050.6|15049.6|15050.9|15049.9|15051.1|15050.1|15048.4|15047.4|93
1648753790000|2022-03-31 19:09:50|15050.8|15049.8|15049.1|15048.1|15052.4|15051.4|15049.1|15048.1|96
1648753800000|2022-03-31 19:10:00|15048.8|15047.8|15048.3|15047.3|15051.1|15050.1|15045.1|15044.1|152
1648753810000|2022-03-31 19:10:10|15048.6|15047.6|15044.9|15043.9|15048.9|15047.9|15044.1|15043.1|267
1648753820000|2022-03-31 19:10:20|15044.8|15043.8|15044.7|15043.7|15048.4|15047.4|15043.3|15042.3|161
1648753830000|2022-03-31 19:10:30|15044.4|15043.4|15044.8|15043.8|15046.8|15045.8|15044.1|15043.1|67
1648753840000|2022-03-31 19:10:40|15044.7|15043.7|15044.2|15043.2|15046.2|15045.2|15043.8|15042.8|50
1648753850000|2022-03-31 19:10:50|15044.1|15043.1|15043.2|15042.2|15044.3|15043.3|15043.2|15042.2|39
1648753860000|2022-03-31 19:11:00|15043.4|15042.4|15033.6|15032.6|15044.4|15043.4|15032.7|15031.7|487
1648753870000|2022-03-31 19:11:10|15033.4|15032.4|15030.1|15029.1|15033.7|15032.7|15030.1|15029.1|279
1648753880000|2022-03-31 19:11:20|15029.9|15028.9|15030.6|15029.6|15032.4|15031.4|15029.7|15028.7|243
1648753890000|2022-03-31 19:11:30|15030.4|15029.4|15029.6|15028.6|15030.9|15029.9|15027.2|15026.2|179
1648753900000|2022-03-31 19:11:40|15029.4|15028.4|15031.3|15030.3|15032.6|15031.6|15029.4|15028.4|145
1648753910000|2022-03-31 19:11:50|15031.6|15030.6|15032.1|15031.1|15032.3|15031.3|15028.3|15027.3|110
1648753920000|2022-03-31 19:12:00|15032.2|15031.2|15029.3|15028.3|15033.6|15032.6|15028.4|15027.4|88
1648753930000|2022-03-31 19:12:10|15029.2|15028.2|15028.7|15027.7|15030.9|15029.9|15028.2|15027.2|66
1648753940000|2022-03-31 19:12:20|15028.6|15027.6|15030.1|15029.1|15031.1|15030.1|15028.4|15027.4|75
1648753950000|2022-03-31 19:12:30|15030.2|15029.2|15027.7|15026.7|15030.3|15029.3|15027.6|15026.6|105
1648753960000|2022-03-31 19:12:40|15027.8|15026.8|15026.2|15025.2|15028.3|15027.3|15025.7|15024.7|118
1648753970000|2022-03-31 19:12:50|15026.3|15025.3|15029.7|15028.7|15029.7|15028.7|15025.9|15024.9|118
1648753980000|2022-03-31 19:13:00|15030.9|15029.9|15025.6|15024.6|15030.9|15029.9|15025.2|15024.2|139
1648753990000|2022-03-31 19:13:10|15025.4|15024.4|15025.1|15024.1|15027.1|15026.1|15024.2|15023.2|94
1648754000000|2022-03-31 19:13:20|15025.3|15024.3|15029.9|15028.9|15029.9|15028.9|15024.1|15023.1|132
1648754010000|2022-03-31 19:13:30|15029.8|15028.8|15028.8|15027.8|15029.8|15028.8|15027.4|15026.4|85
1648754020000|2022-03-31 19:13:40|15028.9|15027.9|15029.2|15028.2|15030.7|15029.7|15028.3|15027.3|73
1648754030000|2022-03-31 19:13:50|15029.3|15028.3|15025.4|15024.4|15030.1|15029.1|15022.9|15021.9|141
1648754040000|2022-03-31 19:14:00|15025.6|15024.6|15021.2|15020.2|15027.1|15026.1|15020.9|15019.9|148
1648754050000|2022-03-31 19:14:10|15021.3|15020.3|15027.6|15026.6|15027.9|15026.9|15020.8|15019.8|150
1648754060000|2022-03-31 19:14:20|15027.7|15026.7|15027.1|15026.1|15027.7|15026.7|15025.9|15024.9|53
1648754070000|2022-03-31 19:14:30|15026.9|15025.9|15024.9|15023.9|15027.2|15026.2|15024.4|15023.4|106
1648754080000|2022-03-31 19:14:40|15024.8|15023.8|15025.1|15024.1|15025.4|15024.4|15023.2|15022.2|128
1648754090000|2022-03-31 19:14:50|15024.9|15023.9|15027.7|15026.7|15028.4|15027.4|15024.7|15023.7|213
1648754100000|2022-03-31 19:15:00|15027.8|15026.8|15026.3|15025.3|15028.7|15027.7|15025.8|15024.8|193
1648754110000|2022-03-31 19:15:10|15026.1|15025.1|15022.7|15021.7|15026.7|15025.7|15022.2|15021.2|78
1648754120000|2022-03-31 19:15:20|15022.6|15021.6|15024.6|15023.6|15025.2|15024.2|15021.3|15020.3|159
1648754130000|2022-03-31 19:15:30|15024.4|15023.4|15025.4|15024.4|15026.4|15025.4|15023.4|15022.4|85
1648754140000|2022-03-31 19:15:40|15025.2|15024.2|15024.4|15023.4|15026.1|15025.1|15023.4|15022.4|59
1648754150000|2022-03-31 19:15:50|15024.2|15023.2|15022.9|15021.9|15024.4|15023.4|15021.7|15020.7|137
1648754160000|2022-03-31 19:16:00|15023.1|15022.1|15021.7|15020.7|15024.7|15023.7|15021.4|15020.4|115
1648754170000|2022-03-31 19:16:10|15021.9|15020.9|15022.9|15021.9|15023.2|15022.2|15020.2|15019.2|101
1648754180000|2022-03-31 19:16:20|15022.8|15021.8|15019.2|15018.2|15022.8|15021.8|15018.8|15017.8|173
1648754190000|2022-03-31 19:16:30|15018.8|15017.8|15018.6|15017.6|15020.2|15019.2|15015.8|15014.8|143
1648754200000|2022-03-31 19:16:40|15018.4|15017.4|15016.9|15015.9|15019.6|15018.6|15016.7|15015.7|123
1648754210000|2022-03-31 19:16:50|15017.1|15016.1|15018.7|15017.7|15019.2|15018.2|15016.1|15015.1|177
1648754220000|2022-03-31 19:17:00|15018.4|15017.4|15020.4|15019.4|15021.8|15020.8|15018.4|15017.4|131
1648754230000|2022-03-31 19:17:10|15020.3|15019.3|15018.3|15017.3|15020.7|15019.7|15017.8|15016.8|92
1648754240000|2022-03-31 19:17:20|15018.2|15017.2|15021.2|15020.2|15021.3|15020.3|15017.9|15016.9|75
1648754250000|2022-03-31 19:17:30|15021.4|15020.4|15022.7|15021.7|15024.4|15023.4|15021.3|15020.3|204
1648754260000|2022-03-31 19:17:40|15022.8|15021.8|15023.4|15022.4|15024.7|15023.7|15022.4|15021.4|95
1648754270000|2022-03-31 19:17:50|15023.6|15022.6|15022.2|15021.2|15026.6|15025.6|15022.2|15021.2|275
1648754280000|2022-03-31 19:18:00|15021.9|15020.9|15014.4|15013.4|15023.7|15022.7|15014.4|15013.4|295
1648754290000|2022-03-31 19:18:10|15014.3|15013.3|15014.3|15013.3|15016.6|15015.6|15013.4|15012.4|210
1648754300000|2022-03-31 19:18:20|15014.2|15013.2|15015.4|15014.4|15017.4|15016.4|15014.2|15013.2|90
1648754310000|2022-03-31 19:18:30|15015.3|15014.3|15014.6|15013.6|15015.4|15014.4|15013.2|15012.2|128
1648754320000|2022-03-31 19:18:40|15014.7|15013.7|15013.1|15012.1|15015.8|15014.8|15012.7|15011.7|113
1648754330000|2022-03-31 19:18:50|15013.2|15012.2|15013.7|15012.7|15014.7|15013.7|15012.1|15011.1|110
1648754340000|2022-03-31 19:19:00|15013.6|15012.6|15014.4|15013.4|15016.7|15015.7|15012.7|15011.7|169
1648754350000|2022-03-31 19:19:10|15014.2|15013.2|15014.9|15013.9|15016.7|15015.7|15014.2|15013.2|165
1648754360000|2022-03-31 19:19:20|15015.1|15014.1|15012.7|15011.7|15015.2|15014.2|15012.7|15011.7|142
1648754370000|2022-03-31 19:19:30|15013.2|15012.2|15005.7|15004.7|15013.4|15012.4|15005.7|15004.7|397
1648754380000|2022-03-31 19:19:40|15005.8|15004.8|15007.1|15006.1|15007.3|15006.3|15004.2|15003.2|264
1648754390000|2022-03-31 19:19:50|15007.2|15006.2|15008.4|15007.4|15010.4|15009.4|15006.4|15005.4|166
1648754400000|2022-03-31 19:20:00|15008.6|15007.6|15003.4|15002.4|15008.6|15007.6|15003.4|15002.4|202
1648754410000|2022-03-31 19:20:10|15004.8|15003.8|15001.9|15000.9|15004.8|15003.8|15001.9|15000.9|239
1648754420000|2022-03-31 19:20:20|15002.3|15001.3|14999.9|14998.9|15002.3|15001.3|14998.7|14997.7|310
1648754430000|2022-03-31 19:20:30|14999.4|14998.4|14999.9|14998.9|15002.1|15001.1|14998.9|14997.9|205
1648754440000|2022-03-31 19:20:40|15000.2|14999.2|15000.4|14999.4|15001.7|15000.7|14999.1|14998.1|117
1648754450000|2022-03-31 19:20:50|15000.5|14999.5|14999|14998|15000.5|14999.5|14998.7|14997.7|170
1648754460000|2022-03-31 19:21:00|14999.4|14998.4|14993.6|14992.6|15000.9|14999.9|14993.2|14992.2|312
1648754470000|2022-03-31 19:21:10|14993.9|14992.9|14992.1|14991.1|14994.2|14993.2|14991.5|14990.5|132
1648754480000|2022-03-31 19:21:20|14991.7|14990.7|14986|14985|14991.7|14990.7|14985.5|14984.5|560
1648754490000|2022-03-31 19:21:30|14985.9|14984.9|14984.7|14983.7|14986.5|14985.5|14983|14982|326
1648754500000|2022-03-31 19:21:40|14984.6|14983.6|14982.9|14981.9|14986.1|14985.1|14981.6|14980.6|336
1648754510000|2022-03-31 19:21:50|14982.7|14981.7|14986|14985|14987.4|14986.4|14981.4|14980.4|445
1648754520000|2022-03-31 19:22:00|14985.9|14984.9|14982.5|14981.5|14986.4|14985.4|14980.5|14979.5|285
1648754530000|2022-03-31 19:22:10|14982.4|14981.4|14988.9|14987.9|14989.2|14988.2|14982.4|14981.4|296
1648754540000|2022-03-31 19:22:20|14988.7|14987.7|14986.1|14985.1|14988.9|14987.9|14984.9|14983.9|174
1648754550000|2022-03-31 19:22:30|14986.2|14985.2|14987.6|14986.6|14989.1|14988.1|14984.6|14983.6|128
1648754560000|2022-03-31 19:22:40|14986.9|14985.9|14987.1|14986.1|14988.7|14987.7|14986|14985|167
1648754570000|2022-03-31 19:22:50|14987.2|14986.2|14985.9|14984.9|14988.1|14987.1|14985.5|14984.5|85
1648754580000|2022-03-31 19:23:00|14986|14985|14977.9|14976.9|14986.4|14985.4|14977.9|14976.9|460
1648754590000|2022-03-31 19:23:10|14978|14977|14977.5|14976.5|14978.9|14977.9|14976|14975|425
1648754600000|2022-03-31 19:23:20|14977.6|14976.6|14980.9|14979.9|14981.7|14980.7|14977.6|14976.6|295
1648754610000|2022-03-31 19:23:30|14980.6|14979.6|14981.4|14980.4|14982.6|14981.6|14979.6|14978.6|140
1648754620000|2022-03-31 19:23:40|14981.2|14980.2|14983.1|14982.1|14983.6|14982.6|14980.9|14979.9|78
1648754630000|2022-03-31 19:23:50|14983|14982|14980.9|14979.9|14983.4|14982.4|14980.4|14979.4|124
1648754640000|2022-03-31 19:24:00|14980.7|14979.7|14976.9|14975.9|14980.7|14979.7|14976.2|14975.2|174
1648754650000|2022-03-31 19:24:10|14977|14976|14975.2|14974.2|14977.1|14976.1|14974.4|14973.4|344
1648754660000|2022-03-31 19:24:20|14975.4|14974.4|14975.5|14974.5|14977.4|14976.4|14975.1|14974.1|188
1648754670000|2022-03-31 19:24:30|14975.4|14974.4|14978.1|14977.1|14978.1|14977.1|14975.4|14974.4|129
1648754680000|2022-03-31 19:24:40|14978.2|14977.2|14980.6|14979.6|14981.1|14980.1|14978.1|14977.1|152
1648754690000|2022-03-31 19:24:50|14980.5|14979.5|14979.4|14978.4|14980.5|14979.5|14976.1|14975.1|111
1648754700000|2022-03-31 19:25:00|14980.1|14979.1|14978.1|14977.1|14980.2|14979.2|14977.6|14976.6|184
1648754710000|2022-03-31 19:25:10|14978.2|14977.2|14982|14981|14982.4|14981.4|14977.6|14976.6|278
1648754720000|2022-03-31 19:25:20|14982.1|14981.1|14982.4|14981.4|14983.1|14982.1|14979.6|14978.6|168
1648754730000|2022-03-31 19:25:30|14982.5|14981.5|14983.1|14982.1|14984.1|14983.1|14980.9|14979.9|258
1648754740000|2022-03-31 19:25:40|14983|14982|14985.1|14984.1|14985.9|14984.9|14982.7|14981.7|276
1648754750000|2022-03-31 19:25:50|14984.6|14983.6|14985.4|14984.4|14986.1|14985.1|14983.1|14982.1|129
1648754760000|2022-03-31 19:26:00|14985.1|14984.1|14985|14984|14985.5|14984.5|14981.5|14980.5|141
1648754770000|2022-03-31 19:26:10|14985.1|14984.1|14981.1|14980.1|14985.1|14984.1|14979.1|14978.1|130
1648754780000|2022-03-31 19:26:20|14980.4|14979.4|14978.2|14977.2|14981.4|14980.4|14978.2|14977.2|154
1648754790000|2022-03-31 19:26:30|14977.7|14976.7|14978.1|14977.1|14979.1|14978.1|14977.1|14976.1|204
1648754800000|2022-03-31 19:26:40|14978|14977|14980|14979|14982.2|14981.2|14977.6|14976.6|164
1648754810000|2022-03-31 19:26:50|14980.1|14979.1|14980.1|14979.1|14981.2|14980.2|14979|14978|146
1648754820000|2022-03-31 19:27:00|14979.4|14978.4|14974.4|14973.4|14979.6|14978.6|14974.4|14973.4|339
1648754830000|2022-03-31 19:27:10|14974.7|14973.7|14975.1|14974.1|14977.5|14976.5|14974.4|14973.4|219
1648754840000|2022-03-31 19:27:20|14975.4|14974.4|14973.9|14972.9|14975.4|14974.4|14972.2|14971.2|331
1648754850000|2022-03-31 19:27:30|14974|14973|14976.1|14975.1|14976.9|14975.9|14973.1|14972.1|132
1648754860000|2022-03-31 19:27:40|14975.7|14974.7|14974.9|14973.9|14978.2|14977.2|14974.9|14973.9|152
1648754870000|2022-03-31 19:27:50|14975.4|14974.4|14974|14973|14975.9|14974.9|14973.5|14972.5|141
1648754880000|2022-03-31 19:28:00|14974.4|14973.4|14972.7|14971.7|14974.5|14973.5|14972.2|14971.2|120
1648754890000|2022-03-31 19:28:10|14973.1|14972.1|14973|14972|14974.4|14973.4|14970.6|14969.6|272
1648754900000|2022-03-31 19:28:20|14973.1|14972.1|14972.6|14971.6|14973.4|14972.4|14972|14971|54
1648754910000|2022-03-31 19:28:30|14972.5|14971.5|14971.1|14970.1|14972.6|14971.6|14971.1|14970.1|91
1648754920000|2022-03-31 19:28:40|14971.2|14970.2|14979.7|14978.7|14980.1|14979.1|14971.1|14970.1|427
1648754930000|2022-03-31 19:28:50|14979.6|14978.6|14979.6|14978.6|14980.4|14979.4|14978.1|14977.1|147
1648754940000|2022-03-31 19:29:00|14980.1|14979.1|14976.1|14975.1|14981.2|14980.2|14973.9|14972.9|226
1648754950000|2022-03-31 19:29:10|14976.2|14975.2|14976.1|14975.1|14976.2|14975.2|14974.1|14973.1|187
1648754960000|2022-03-31 19:29:20|14977.9|14976.9|14979.6|14978.6|14980.2|14979.2|14976.4|14975.4|120
1648754970000|2022-03-31 19:29:30|14979.9|14978.9|14980.6|14979.6|14981.1|14980.1|14979|14978|142
1648754980000|2022-03-31 19:29:40|14980.7|14979.7|14983.9|14982.9|14984.4|14983.4|14980.6|14979.6|293
1648754990000|2022-03-31 19:29:50|14983.6|14982.6|14985.1|14984.1|14985.2|14984.2|14983.5|14982.5|190
1648755000000|2022-03-31 19:30:00|14985|14984|14985|14984|14985.6|14984.6|14981.9|14980.9|354
1648755010000|2022-03-31 19:30:10|14985.1|14984.1|14989.7|14988.7|14989.7|14988.7|14984.6|14983.6|242
1648755020000|2022-03-31 19:30:20|14989.9|14988.9|14985|14984|14990.1|14989.1|14983.6|14982.6|230
1648755030000|2022-03-31 19:30:30|14984.1|14983.1|14981.1|14980.1|14984.4|14983.4|14980.9|14979.9|285
1648755040000|2022-03-31 19:30:40|14981.4|14980.4|14979.6|14978.6|14981.4|14980.4|14979.2|14978.2|200
1648755050000|2022-03-31 19:30:50|14979.4|14978.4|14979.6|14978.6|14981.7|14980.7|14978.6|14977.6|174
1648755060000|2022-03-31 19:31:00|14978.4|14977.4|14974|14973|14979.1|14978.1|14972.5|14971.5|507
1648755070000|2022-03-31 19:31:10|14974.1|14973.1|14971.4|14970.4|14974.1|14973.1|14970.1|14969.1|255
1648755080000|2022-03-31 19:31:20|14971.5|14970.5|14971.9|14970.9|14973|14972|14970.9|14969.9|170
1648755090000|2022-03-31 19:31:30|14972.1|14971.1|14971.5|14970.5|14973.4|14972.4|14970.7|14969.7|118
1648755100000|2022-03-31 19:31:40|14971.6|14970.6|14970.1|14969.1|14971.6|14970.6|14968.4|14967.4|414
1648755110000|2022-03-31 19:31:50|14969.2|14968.2|14969|14968|14970.4|14969.4|14968.4|14967.4|244
1648755120000|2022-03-31 19:32:00|14968.9|14967.9|14966.9|14965.9|14970.1|14969.1|14964.4|14963.4|583
1648755130000|2022-03-31 19:32:10|14966.7|14965.7|14964.5|14963.5|14968.1|14967.1|14963.1|14962.1|273
1648755140000|2022-03-31 19:32:20|14964.7|14963.7|14964.7|14963.7|14965.1|14964.1|14962.9|14961.9|238
1648755150000|2022-03-31 19:32:30|14964.9|14963.9|14964.6|14963.6|14969.4|14968.4|14963.5|14962.5|246
1648755160000|2022-03-31 19:32:40|14964.5|14963.5|14961.6|14960.6|14964.7|14963.7|14961.6|14960.6|265
1648755170000|2022-03-31 19:32:50|14961.7|14960.7|14960.7|14959.7|14962.1|14961.1|14959.7|14958.7|174
1648755180000|2022-03-31 19:33:00|14960.6|14959.6|14952.6|14951.6|14961.1|14960.1|14950.9|14949.9|1355
1648755190000|2022-03-31 19:33:10|14952.7|14951.7|14953.9|14952.9|14956.1|14955.1|14951.6|14950.6|286
1648755200000|2022-03-31 19:33:20|14954.1|14953.1|14955.6|14954.6|14957.4|14956.4|14953.4|14952.4|238
1648755210000|2022-03-31 19:33:30|14955.5|14954.5|14952.2|14951.2|14957|14956|14951.6|14950.6|403
1648755220000|2022-03-31 19:33:40|14952.4|14951.4|14949.4|14948.4|14952.4|14951.4|14949.1|14948.1|257
1648755230000|2022-03-31 19:33:50|14949.7|14948.7|14955.4|14954.4|14955.6|14954.6|14949.6|14948.6|316
1648755240000|2022-03-31 19:34:00|14955.6|14954.6|14954.6|14953.6|14957.2|14956.2|14953.6|14952.6|302
1648755250000|2022-03-31 19:34:10|14955.4|14954.4|14953.9|14952.9|14956.6|14955.6|14953.5|14952.5|219
1648755260000|2022-03-31 19:34:20|14953.6|14952.6|14956.1|14955.1|14956.1|14955.1|14950.4|14949.4|215
1648755270000|2022-03-31 19:34:30|14956|14955|14957.1|14956.1|14958.1|14957.1|14955.9|14954.9|234
1648755280000|2022-03-31 19:34:40|14957.6|14956.6|14958.7|14957.7|14959|14958|14957|14956|147
1648755290000|2022-03-31 19:34:50|14958.9|14957.9|14955.1|14954.1|14959.4|14958.4|14954.1|14953.1|189
1648755300000|2022-03-31 19:35:00|14954.9|14953.9|14951.5|14950.5|14954.9|14953.9|14950.4|14949.4|293
1648755310000|2022-03-31 19:35:10|14951.4|14950.4|14951.4|14950.4|14953|14952|14947.6|14946.6|282
1648755320000|2022-03-31 19:35:20|14951.1|14950.1|14950.1|14949.1|14955.5|14954.5|14950.1|14949.1|410
1648755330000|2022-03-31 19:35:30|14950.2|14949.2|14955|14954|14955.9|14954.9|14950.2|14949.2|173
1648755340000|2022-03-31 19:35:40|14955.1|14954.1|14957.6|14956.6|14957.6|14956.6|14953.7|14952.7|147
1648755350000|2022-03-31 19:35:50|14957.7|14956.7|14961.9|14960.9|14962|14961|14957.7|14956.7|348
1648755360000|2022-03-31 19:36:00|14962.1|14961.1|14976|14975|14978.4|14977.4|14962.1|14961.1|775
1648755370000|2022-03-31 19:36:10|14975.6|14974.6|14973|14972|14976.6|14975.6|14971.9|14970.9|338
1648755380000|2022-03-31 19:36:20|14973.1|14972.1|14975.1|14974.1|14977.4|14976.4|14973|14972|358
1648755390000|2022-03-31 19:36:30|14975.5|14974.5|14981.9|14980.9|14983.4|14982.4|14975|14974|323
1648755400000|2022-03-31 19:36:40|14982.1|14981.1|14983.4|14982.4|14984.4|14983.4|14979.5|14978.5|340
1648755410000|2022-03-31 19:36:50|14983.6|14982.6|14976.6|14975.6|14984.2|14983.2|14976.6|14975.6|316
1648755420000|2022-03-31 19:37:00|14976.5|14975.5|14969.9|14968.9|14976.7|14975.7|14969.2|14968.2|358
1648755430000|2022-03-31 19:37:10|14969.7|14968.7|14974.9|14973.9|14975.4|14974.4|14969.2|14968.2|345
1648755440000|2022-03-31 19:37:20|14974.7|14973.7|14968.2|14967.2|14975.5|14974.5|14967.1|14966.1|237
1648755450000|2022-03-31 19:37:30|14968.1|14967.1|14965.7|14964.7|14969|14968|14965.1|14964.1|185
1648755460000|2022-03-31 19:37:40|14965.6|14964.6|14965.4|14964.4|14966.1|14965.1|14964.7|14963.7|159
1648755470000|2022-03-31 19:37:50|14965.2|14964.2|14967.4|14966.4|14970.2|14969.2|14965.2|14964.2|295
1648755480000|2022-03-31 19:38:00|14967.5|14966.5|14968.9|14967.9|14969.4|14968.4|14965.4|14964.4|157
1648755490000|2022-03-31 19:38:10|14969|14968|14970.5|14969.5|14971.1|14970.1|14968.4|14967.4|147
1648755500000|2022-03-31 19:38:20|14970.1|14969.1|14964.9|14963.9|14972.7|14971.7|14964.4|14963.4|228
1648755510000|2022-03-31 19:38:30|14964.7|14963.7|14963.9|14962.9|14965.4|14964.4|14963.1|14962.1|147
1648755520000|2022-03-31 19:38:40|14963.7|14962.7|14965.4|14964.4|14966.4|14965.4|14963.1|14962.1|117
1648755530000|2022-03-31 19:38:50|14964.7|14963.7|14972.1|14971.1|14972.4|14971.4|14964.7|14963.7|188
1648755540000|2022-03-31 19:39:00|14971.7|14970.7|14968.9|14967.9|14973.1|14972.1|14968|14967|197
1648755550000|2022-03-31 19:39:10|14968.7|14967.7|14968.7|14967.7|14969.1|14968.1|14965|14964|102
1648755560000|2022-03-31 19:39:20|14968.9|14967.9|14972|14971|14972.6|14971.6|14968.2|14967.2|110
1648755570000|2022-03-31 19:39:30|14971.9|14970.9|14972.4|14971.4|14973.5|14972.5|14971.1|14970.1|124
1648755580000|2022-03-31 19:39:40|14972.6|14971.6|14969.9|14968.9|14972.9|14971.9|14969.5|14968.5|106
1648755590000|2022-03-31 19:39:50|14969.4|14968.4|14972.6|14971.6|14973.6|14972.6|14968.9|14967.9|144
1648755600000|2022-03-31 19:40:00|14972.4|14971.4|14973.2|14972.2|14973.5|14972.5|14967.4|14966.4|336
1648755610000|2022-03-31 19:40:10|14973.1|14972.1|14972.4|14971.4|14973.1|14972.1|14971.4|14970.4|206
1648755620000|2022-03-31 19:40:20|14972.6|14971.6|14971.9|14970.9|14974.4|14973.4|14970.6|14969.6|139
1648755630000|2022-03-31 19:40:30|14972|14971|14969.5|14968.5|14973.1|14972.1|14969.2|14968.2|169
1648755640000|2022-03-31 19:40:40|14969.6|14968.6|14966.5|14965.5|14969.6|14968.6|14965.6|14964.6|215
1648755650000|2022-03-31 19:40:50|14966.4|14965.4|14965|14964|14967.1|14966.1|14964.7|14963.7|103
1648755660000|2022-03-31 19:41:00|14965.1|14964.1|14970.9|14969.9|14972.1|14971.1|14964.1|14963.1|204
1648755670000|2022-03-31 19:41:10|14971|14970|14971.2|14970.2|14972|14971|14969.1|14968.1|179
1648755680000|2022-03-31 19:41:20|14971.4|14970.4|14968.2|14967.2|14973.4|14972.4|14968|14967|275
1648755690000|2022-03-31 19:41:30|14968.1|14967.1|14968.1|14967.1|14970.2|14969.2|14966.1|14965.1|109
1648755700000|2022-03-31 19:41:40|14967.9|14966.9|14969|14968|14970.2|14969.2|14967.6|14966.6|149
1648755710000|2022-03-31 19:41:50|14968.7|14967.7|14968.4|14967.4|14969.6|14968.6|14967.6|14966.6|59
1648755720000|2022-03-31 19:42:00|14968.5|14967.5|14966.5|14965.5|14968.5|14967.5|14965.9|14964.9|180
1648755730000|2022-03-31 19:42:10|14966.4|14965.4|14963.1|14962.1|14967.1|14966.1|14962.9|14961.9|222
1648755740000|2022-03-31 19:42:20|14962.1|14961.1|14963.4|14962.4|14967|14966|14962.1|14961.1|179
1648755750000|2022-03-31 19:42:30|14963.2|14962.2|14964.1|14963.1|14965.4|14964.4|14962.6|14961.6|151
1648755760000|2022-03-31 19:42:40|14964|14963|14967.6|14966.6|14967.9|14966.9|14963.6|14962.6|244
1648755770000|2022-03-31 19:42:50|14967.4|14966.4|14960.9|14959.9|14967.5|14966.5|14960.9|14959.9|119
1648755780000|2022-03-31 19:43:00|14960.6|14959.6|14959.1|14958.1|14961.9|14960.9|14958.2|14957.2|298
1648755790000|2022-03-31 19:43:10|14958.6|14957.6|14951.2|14950.2|14959.2|14958.2|14950.2|14949.2|696
1648755800000|2022-03-31 19:43:20|14951.6|14950.6|14952.5|14951.5|14953.9|14952.9|14949.4|14948.4|290
1648755810000|2022-03-31 19:43:30|14952.6|14951.6|14951.4|14950.4|14953.4|14952.4|14950.7|14949.7|176
1648755820000|2022-03-31 19:43:40|14951.2|14950.2|14948.9|14947.9|14952.1|14951.1|14948.2|14947.2|226
1648755830000|2022-03-31 19:43:50|14948.6|14947.6|14950.1|14949.1|14950.1|14949.1|14946.5|14945.5|423
1648755840000|2022-03-31 19:44:00|14950|14949|14946.4|14945.4|14950|14949|14945.4|14944.4|342
1648755850000|2022-03-31 19:44:10|14946.5|14945.5|14948.6|14947.6|14951.2|14950.2|14945.4|14944.4|280
1648755860000|2022-03-31 19:44:20|14948.5|14947.5|14946.9|14945.9|14949.2|14948.2|14943.9|14942.9|320
1648755870000|2022-03-31 19:44:30|14947.1|14946.1|14946.9|14945.9|14947.4|14946.4|14944.2|14943.2|120
1648755880000|2022-03-31 19:44:40|14946.5|14945.5|14948.2|14947.2|14949.4|14948.4|14946.5|14945.5|107
1648755890000|2022-03-31 19:44:50|14948.1|14947.1|14946.9|14945.9|14948.6|14947.6|14945.7|14944.7|136
1648755900000|2022-03-31 19:45:00|14947|14946|14956.6|14955.6|14956.6|14955.6|14946.2|14945.2|576
1648755910000|2022-03-31 19:45:10|14956.9|14955.9|14964.6|14963.6|14964.6|14963.6|14955.4|14954.4|445
1648755920000|2022-03-31 19:45:20|14964.9|14963.9|14964.7|14963.7|14969.5|14968.5|14962.1|14961.1|346
1648755930000|2022-03-31 19:45:30|14964.1|14963.1|14963.2|14962.2|14966|14965|14962.4|14961.4|151
1648755940000|2022-03-31 19:45:40|14963.1|14962.1|14962|14961|14965.9|14964.9|14961.1|14960.1|170
1648755950000|2022-03-31 19:45:50|14962.1|14961.1|14959.2|14958.2|14963|14962|14959|14958|152
1648755960000|2022-03-31 19:46:00|14959.1|14958.1|14957|14956|14960.7|14959.7|14954.5|14953.5|389
1648755970000|2022-03-31 19:46:10|14956.9|14955.9|14955.9|14954.9|14956.9|14955.9|14953.5|14952.5|165
1648755980000|2022-03-31 19:46:20|14956|14955|14957.5|14956.5|14957.7|14956.7|14955|14954|81
1648755990000|2022-03-31 19:46:30|14957.6|14956.6|14960.2|14959.2|14961.1|14960.1|14957.6|14956.6|98
1648756000000|2022-03-31 19:46:40|14960.1|14959.1|14961|14960|14962.4|14961.4|14959.2|14958.2|155
1648756010000|2022-03-31 19:46:50|14961.1|14960.1|14953.5|14952.5|14961.1|14960.1|14953.1|14952.1|261
1648756020000|2022-03-31 19:47:00|14953.7|14952.7|14951.1|14950.1|14955.1|14954.1|14946.5|14945.5|342
1648756030000|2022-03-31 19:47:10|14951.2|14950.2|14960|14959|14960.6|14959.6|14951.2|14950.2|199
1648756040000|2022-03-31 19:47:20|14959.5|14958.5|14960.7|14959.7|14960.9|14959.9|14957.9|14956.9|187
1648756050000|2022-03-31 19:47:30|14960.9|14959.9|14967.4|14966.4|14967.9|14966.9|14960.9|14959.9|285
1648756060000|2022-03-31 19:47:40|14967.2|14966.2|14976.5|14975.5|14977|14976|14967|14966|567
1648756070000|2022-03-31 19:47:50|14976.6|14975.6|14966.5|14965.5|14977.5|14976.5|14966.1|14965.1|255
1648756080000|2022-03-31 19:48:00|14966.2|14965.2|14970.5|14969.5|14970.5|14969.5|14964.2|14963.2|185
1648756090000|2022-03-31 19:48:10|14970.4|14969.4|14972.2|14971.2|14973.7|14972.7|14969.5|14968.5|116
1648756100000|2022-03-31 19:48:20|14970.7|14969.7|14969.7|14968.7|14974.1|14973.1|14968.7|14967.7|101
1648756110000|2022-03-31 19:48:30|14969.9|14968.9|14976.5|14975.5|14977|14976|14969|14968|166
1648756120000|2022-03-31 19:48:40|14976.2|14975.2|14970.7|14969.7|14978.5|14977.5|14970.2|14969.2|178
1648756130000|2022-03-31 19:48:50|14970.6|14969.6|14969.5|14968.5|14973.7|14972.7|14969.1|14968.1|150
1648756140000|2022-03-31 19:49:00|14969.4|14968.4|14967.4|14966.4|14972.1|14971.1|14967.2|14966.2|227
1648756150000|2022-03-31 19:49:10|14967.5|14966.5|14966.1|14965.1|14969.7|14968.7|14965.4|14964.4|174
1648756160000|2022-03-31 19:49:20|14965.9|14964.9|14962.5|14961.5|14966.6|14965.6|14956.6|14955.6|413
1648756170000|2022-03-31 19:49:30|14963.1|14962.1|14961.2|14960.2|14965|14964|14960.4|14959.4|165
1648756180000|2022-03-31 19:49:40|14961.1|14960.1|14961.9|14960.9|14962.7|14961.7|14959.9|14958.9|123
1648756190000|2022-03-31 19:49:50|14961.7|14960.7|14955.7|14954.7|14961.9|14960.9|14955.1|14954.1|229
1648756200000|2022-03-31 19:50:00|14955.9|14954.9|14953.2|14952.2|14958.1|14957.1|14942.2|14941.2|1638
1648756210000|2022-03-31 19:50:10|14952.9|14951.9|14942|14941|14952.9|14951.9|14939.6|14938.6|865
1648756220000|2022-03-31 19:50:20|14942.1|14941.1|14940.5|14939.5|14949.4|14948.4|14937.2|14936.2|982
1648756230000|2022-03-31 19:50:30|14940.6|14939.6|14943.7|14942.7|14944.9|14943.9|14935.5|14934.5|677
1648756240000|2022-03-31 19:50:40|14944.2|14943.2|14943.1|14942.1|14947.6|14946.6|14938.5|14937.5|561
1648756250000|2022-03-31 19:50:50|14943.4|14942.4|14932.9|14931.9|14943.4|14942.4|14932.6|14931.6|472
1648756260000|2022-03-31 19:51:00|14932.6|14931.6|14936.2|14935.2|14937.9|14936.9|14931.7|14930.7|384
1648756270000|2022-03-31 19:51:10|14936.4|14935.4|14932.6|14931.6|14937|14936|14931.2|14930.2|286
1648756280000|2022-03-31 19:51:20|14932.4|14931.4|14933.2|14932.2|14934.9|14933.9|14929.1|14928.1|446
1648756290000|2022-03-31 19:51:30|14933.4|14932.4|14943.7|14942.7|14944.7|14943.7|14932.4|14931.4|408
1648756300000|2022-03-31 19:51:40|14944.7|14943.7|14942.4|14941.4|14952.7|14951.7|14942.2|14941.2|500
1648756310000|2022-03-31 19:51:50|14941.6|14940.6|14938.6|14937.6|14941.7|14940.7|14937.2|14936.2|295
1648756320000|2022-03-31 19:52:00|14938.1|14937.1|14942.9|14941.9|14942.9|14941.9|14937.5|14936.5|248
1648756330000|2022-03-31 19:52:10|14943|14942|14942.7|14941.7|14945.5|14944.5|14939.4|14938.4|331
1648756340000|2022-03-31 19:52:20|14942.9|14941.9|14946.5|14945.5|14953.4|14952.4|14942.9|14941.9|421
1648756350000|2022-03-31 19:52:30|14946|14945|14948.2|14947.2|14950.7|14949.7|14942.7|14941.7|403
1648756360000|2022-03-31 19:52:40|14948|14947|14952.5|14951.5|14952.7|14951.7|14948|14947|353
1648756370000|2022-03-31 19:52:50|14952|14951|14947|14946|14953.7|14952.7|14946|14945|390
1648756380000|2022-03-31 19:53:00|14947.9|14946.9|14936.5|14935.5|14947.9|14946.9|14934.9|14933.9|431
1648756390000|2022-03-31 19:53:10|14936.2|14935.2|14934.1|14933.1|14938.1|14937.1|14933.6|14932.6|360
1648756400000|2022-03-31 19:53:20|14934.6|14933.6|14937.6|14936.6|14939.9|14938.9|14933.2|14932.2|323
1648756410000|2022-03-31 19:53:30|14939|14938|14937.1|14936.1|14939|14938|14931.6|14930.6|450
1648756420000|2022-03-31 19:53:40|14938.2|14937.2|14931.9|14930.9|14938.2|14937.2|14931.1|14930.1|271
1648756430000|2022-03-31 19:53:50|14931.6|14930.6|14934.9|14933.9|14934.9|14933.9|14930.9|14929.9|275
1648756440000|2022-03-31 19:54:00|14934.7|14933.7|14929.4|14928.4|14934.7|14933.7|14926.5|14925.5|589
1648756450000|2022-03-31 19:54:10|14928.6|14927.6|14927.7|14926.7|14930.4|14929.4|14922.9|14921.9|629
1648756460000|2022-03-31 19:54:20|14927.5|14926.5|14923.2|14922.2|14927.5|14926.5|14922.9|14921.9|329
1648756470000|2022-03-31 19:54:30|14923.5|14922.5|14925.1|14924.1|14928.1|14927.1|14918.2|14917.2|841
1648756480000|2022-03-31 19:54:40|14921.4|14920.4|14911.4|14910.4|14921.4|14920.4|14908.4|14907.4|1816
1648756490000|2022-03-31 19:54:50|14911.5|14910.5|14888.7|14887.7|14911.5|14910.5|14888|14887|1761
1648756500000|2022-03-31 19:55:00|14890.2|14889.2|14896|14895|14898.4|14897.4|14880|14879|1433
1648756510000|2022-03-31 19:55:10|14897|14896|14905.7|14904.7|14912.5|14911.5|14897|14896|673
1648756520000|2022-03-31 19:55:20|14906|14905|14903.5|14902.5|14910|14909|14901.9|14900.9|567
1648756530000|2022-03-31 19:55:30|14903.1|14902.1|14904.9|14903.9|14907.6|14906.6|14901.2|14900.2|499
1648756540000|2022-03-31 19:55:40|14905|14904|14913.2|14912.2|14914.9|14913.9|14904.6|14903.6|588
1648756550000|2022-03-31 19:55:50|14913.1|14912.1|14903.5|14902.5|14913.4|14912.4|14902.4|14901.4|430
1648756560000|2022-03-31 19:56:00|14903.6|14902.6|14895.6|14894.6|14906.7|14905.7|14894.9|14893.9|722
1648756570000|2022-03-31 19:56:10|14895.2|14894.2|14893.1|14892.1|14900.4|14899.4|14891.6|14890.6|544
1648756580000|2022-03-31 19:56:20|14893|14892|14887.1|14886.1|14896.9|14895.9|14887|14886|592
1648756590000|2022-03-31 19:56:30|14887.6|14886.6|14878.6|14877.6|14888.9|14887.9|14878|14877|638
1648756600000|2022-03-31 19:56:40|14878.9|14877.9|14884|14883|14885.1|14884.1|14877.5|14876.5|766
1648756610000|2022-03-31 19:56:50|14885.1|14884.1|14883.7|14882.7|14891.2|14890.2|14881.1|14880.1|886
1648756620000|2022-03-31 19:57:00|14884|14883|14890.4|14889.4|14890.4|14889.4|14879.1|14878.1|669
1648756630000|2022-03-31 19:57:10|14890.1|14889.1|14892.5|14891.5|14894.4|14893.4|14885.1|14884.1|756
1648756640000|2022-03-31 19:57:20|14892.4|14891.4|14885.7|14884.7|14894.5|14893.5|14885.5|14884.5|642
1648756650000|2022-03-31 19:57:30|14886.1|14885.1|14887.1|14886.1|14888.1|14887.1|14883.6|14882.6|489
1648756660000|2022-03-31 19:57:40|14887.4|14886.4|14888.2|14887.2|14890.4|14889.4|14883.9|14882.9|553
1648756670000|2022-03-31 19:57:50|14888.5|14887.5|14881.1|14880.1|14889.1|14888.1|14880.9|14879.9|549
1648756680000|2022-03-31 19:58:00|14881.6|14880.6|14881.2|14880.2|14884.7|14883.7|14880.1|14879.1|652
1648756690000|2022-03-31 19:58:10|14881.9|14880.9|14880.9|14879.9|14886.4|14885.4|14880.4|14879.4|516
1648756700000|2022-03-31 19:58:20|14881.1|14880.1|14874.5|14873.5|14882.1|14881.1|14874.4|14873.4|773
1648756710000|2022-03-31 19:58:30|14876.4|14875.4|14874.4|14873.4|14877.9|14876.9|14873.1|14872.1|595
1648756720000|2022-03-31 19:58:40|14874.6|14873.6|14875.1|14874.1|14878.7|14877.7|14872.9|14871.9|704
1648756730000|2022-03-31 19:58:50|14875.7|14874.7|14877.7|14876.7|14880.9|14879.9|14875.6|14874.6|773
1648756740000|2022-03-31 19:59:00|14878.1|14877.1|14881.7|14880.7|14882.2|14881.2|14876|14875|1068
1648756750000|2022-03-31 19:59:10|14882|14881|14884.9|14883.9|14893.1|14892.1|14882|14881|1311
1648756760000|2022-03-31 19:59:20|14884.2|14883.2|14878.9|14877.9|14884.2|14883.2|14874.2|14873.2|1517
1648756770000|2022-03-31 19:59:30|14878.5|14877.5|14869.2|14868.2|14880|14879|14869.2|14868.2|1710
1648756780000|2022-03-31 19:59:40|14869.6|14868.6|14861.6|14860.6|14869.6|14868.6|14852.4|14851.4|1982
1648756790000|2022-03-31 19:59:50|14861.5|14860.5|14868.6|14867.6|14873|14872|14858.6|14857.6|4945
1648756800000|2022-03-31 20:00:00|14869.1|14867.1|14876.4|14874.4|14891.5|14889.5|14867|14865|1566
1648756810000|2022-03-31 20:00:10|14877.4|14875.4|14887.7|14885.7|14891|14889|14876.7|14874.7|610
1648756820000|2022-03-31 20:00:20|14887.5|14885.5|14895.4|14893.4|14897|14895|14886|14884|660
1648756830000|2022-03-31 20:00:30|14895.2|14893.2|14902.2|14900.2|14903.2|14901.2|14894.4|14892.4|573
1648756840000|2022-03-31 20:00:40|14901.2|14899.2|14906.5|14904.5|14908|14906|14898.4|14896.4|760
1648756850000|2022-03-31 20:00:50|14906.4|14904.4|14895.7|14893.7|14908.4|14906.4|14890.9|14888.9|976
1648756860000|2022-03-31 20:01:00|14896.5|14894.5|14889.5|14887.5|14897.7|14895.7|14888.5|14886.5|698
1648756870000|2022-03-31 20:01:10|14889.6|14887.6|14887.2|14885.2|14890.4|14888.4|14881.1|14879.1|667
1648756880000|2022-03-31 20:01:20|14888.5|14886.5|14894.4|14892.4|14897|14895|14885|14883|723
1648756890000|2022-03-31 20:01:30|14895|14893|14899.5|14897.5|14905.2|14903.2|14895|14893|481
1648756900000|2022-03-31 20:01:40|14899.6|14897.6|14902.1|14900.1|14902.2|14900.2|14897.1|14895.1|452
1648756910000|2022-03-31 20:01:50|14902|14900|14896.5|14894.5|14902.7|14900.7|14895.7|14893.7|483
1648756920000|2022-03-31 20:02:00|14896.2|14894.2|14895.7|14893.7|14896.7|14894.7|14891.9|14889.9|382
1648756930000|2022-03-31 20:02:10|14896|14894|14899.5|14897.5|14900|14898|14894.9|14892.9|374
1648756940000|2022-03-31 20:02:20|14899|14897|14899.7|14897.7|14900.7|14898.7|14897.6|14895.6|344
1648756950000|2022-03-31 20:02:30|14899|14897|14897.1|14895.1|14900.1|14898.1|14897|14895|385
1648756960000|2022-03-31 20:02:40|14897.6|14895.6|14897.5|14895.5|14898.1|14896.1|14895.6|14893.6|293
1648756970000|2022-03-31 20:02:50|14898|14896|14890.2|14888.2|14898.9|14896.9|14890.1|14888.1|198
1648756980000|2022-03-31 20:03:00|14890|14888|14883.6|14881.6|14890.1|14888.1|14883.6|14881.6|353
1648756990000|2022-03-31 20:03:10|14883|14881|14886.4|14884.4|14886.4|14884.4|14881.1|14879.1|353
1648757000000|2022-03-31 20:03:20|14887.1|14885.1|14890.5|14888.5|14890.7|14888.7|14885|14883|249
1648757010000|2022-03-31 20:03:30|14890.2|14888.2|14887|14885|14890.4|14888.4|14885.6|14883.6|192
1648757020000|2022-03-31 20:03:40|14887.2|14885.2|14890.2|14888.2|14891.6|14889.6|14885.7|14883.7|156
1648757030000|2022-03-31 20:03:50|14889.7|14887.7|14886.9|14884.9|14891|14889|14886.1|14884.1|116
1648757040000|2022-03-31 20:04:00|14887|14885|14882.5|14880.5|14887.6|14885.6|14880.4|14878.4|367
1648757050000|2022-03-31 20:04:10|14882|14880|14881.2|14879.2|14882.7|14880.7|14879|14877|256
1648757060000|2022-03-31 20:04:20|14881|14879|14880.1|14878.1|14882.5|14880.5|14878.9|14876.9|148
1648757070000|2022-03-31 20:04:30|14880.2|14878.2|14875|14873|14880.2|14878.2|14874.7|14872.7|183
1648757080000|2022-03-31 20:04:40|14874.7|14872.7|14878.5|14876.5|14879.7|14877.7|14874.6|14872.6|207
1648757090000|2022-03-31 20:04:50|14878.6|14876.6|14879.9|14877.9|14880.5|14878.5|14878|14876|116
1648757100000|2022-03-31 20:05:00|14879.7|14877.7|14881.7|14879.7|14883.2|14881.2|14879.7|14877.7|222
1648757110000|2022-03-31 20:05:10|14881.6|14879.6|14884.9|14882.9|14885.7|14883.7|14881|14879|306
1648757120000|2022-03-31 20:05:20|14884.7|14882.7|14882.4|14880.4|14885.4|14883.4|14879.9|14877.9|245
1648757130000|2022-03-31 20:05:30|14882.1|14880.1|14878.1|14876.1|14882.5|14880.5|14876.4|14874.4|183
1648757140000|2022-03-31 20:05:40|14878.4|14876.4|14877.5|14875.5|14879|14877|14876.7|14874.7|117
1648757150000|2022-03-31 20:05:50|14877.2|14875.2|14876.9|14874.9|14878.5|14876.5|14875.5|14873.5|131
1648757160000|2022-03-31 20:06:00|14876.7|14874.7|14877.1|14875.1|14881.4|14879.4|14876.4|14874.4|148
1648757170000|2022-03-31 20:06:10|14877|14875|14879.1|14877.1|14881.9|14879.9|14877|14875|229
1648757180000|2022-03-31 20:06:20|14879.2|14877.2|14879.6|14877.6|14880.1|14878.1|14878.7|14876.7|121
1648757190000|2022-03-31 20:06:30|14879.4|14877.4|14879.6|14877.6|14879.6|14877.6|14875.6|14873.6|232
1648757200000|2022-03-31 20:06:40|14880|14878|14882.2|14880.2|14883.4|14881.4|14879.4|14877.4|79
1648757210000|2022-03-31 20:06:50|14882.1|14880.1|14881.1|14879.1|14883.1|14881.1|14881|14879|66
1648757220000|2022-03-31 20:07:00|14881|14879|14885.2|14883.2|14885.5|14883.5|14879.6|14877.6|144
1648757230000|2022-03-31 20:07:10|14884.6|14882.6|14877.7|14875.7|14885.1|14883.1|14877.6|14875.6|213
1648757240000|2022-03-31 20:07:20|14877.6|14875.6|14877.4|14875.4|14878.6|14876.6|14875.5|14873.5|173
1648757250000|2022-03-31 20:07:30|14877.5|14875.5|14876.4|14874.4|14878.6|14876.6|14874.2|14872.2|177
1648757260000|2022-03-31 20:07:40|14876.2|14874.2|14877.7|14875.7|14877.9|14875.9|14875.7|14873.7|76
1648757270000|2022-03-31 20:07:50|14877.6|14875.6|14880.6|14878.6|14883.6|14881.6|14876.5|14874.5|171
1648757280000|2022-03-31 20:08:00|14879.9|14877.9|14884.2|14882.2|14885.1|14883.1|14879.4|14877.4|240
1648757290000|2022-03-31 20:08:10|14884.4|14882.4|14884.7|14882.7|14885.7|14883.7|14882.2|14880.2|179
1648757300000|2022-03-31 20:08:20|14885.1|14883.1|14883.5|14881.5|14886.9|14884.9|14883.5|14881.5|166
1648757310000|2022-03-31 20:08:30|14883.4|14881.4|14884|14882|14885.1|14883.1|14882.6|14880.6|118
1648757320000|2022-03-31 20:08:40|14884.1|14882.1|14887.7|14885.7|14887.7|14885.7|14884|14882|123
1648757330000|2022-03-31 20:08:50|14887.6|14885.6|14887.4|14885.4|14888.1|14886.1|14886|14884|159
1648757340000|2022-03-31 20:09:00|14886.5|14884.5|14887.4|14885.4|14888.5|14886.5|14886.2|14884.2|98
1648757350000|2022-03-31 20:09:10|14887.6|14885.6|14889.1|14887.1|14890.4|14888.4|14887.6|14885.6|114
1648757360000|2022-03-31 20:09:20|14889|14887|14892.5|14890.5|14892.5|14890.5|14888.6|14886.6|97
1648757370000|2022-03-31 20:09:30|14892.6|14890.6|14894.6|14892.6|14895.5|14893.5|14892.2|14890.2|150
1648757380000|2022-03-31 20:09:40|14894.7|14892.7|14895.2|14893.2|14896.2|14894.2|14894|14892|115
1648757390000|2022-03-31 20:09:50|14895.1|14893.1|14892.5|14890.5|14895.2|14893.2|14891.2|14889.2|126
1648757400000|2022-03-31 20:10:00|14893.2|14891.2|14897.2|14895.2|14898.1|14896.1|14893.2|14891.2|236
1648757410000|2022-03-31 20:10:10|14897.1|14895.1|14898.7|14896.7|14900.5|14898.5|14896.4|14894.4|235
1648757420000|2022-03-31 20:10:20|14898.6|14896.6|14901.2|14899.2|14901.6|14899.6|14893.5|14891.5|224
1648757430000|2022-03-31 20:10:30|14901.4|14899.4|14901.1|14899.1|14904.1|14902.1|14900|14898|233
1648757440000|2022-03-31 20:10:40|14901.2|14899.2|14901.7|14899.7|14904|14902|14901.1|14899.1|152
1648757450000|2022-03-31 20:10:50|14901.9|14899.9|14899.9|14897.9|14901.9|14899.9|14899.1|14897.1|103
1648757460000|2022-03-31 20:11:00|14899.7|14897.7|14896.5|14894.5|14900|14898|14895.9|14893.9|184
1648757470000|2022-03-31 20:11:10|14896.4|14894.4|14899.6|14897.6|14901|14899|14896.4|14894.4|102
1648757480000|2022-03-31 20:11:20|14899.7|14897.7|14899.1|14897.1|14900.9|14898.9|14898.5|14896.5|79
1648757490000|2022-03-31 20:11:30|14899|14897|14901.6|14899.6|14902.4|14900.4|14898.1|14896.1|131
1648757500000|2022-03-31 20:11:40|14901.9|14899.9|14903|14901|14903.5|14901.5|14899.9|14897.9|100
1648757510000|2022-03-31 20:11:50|14902.7|14900.7|14903.6|14901.6|14905.4|14903.4|14902.7|14900.7|154
1648757520000|2022-03-31 20:12:00|14903.5|14901.5|14900.7|14898.7|14903.6|14901.6|14900.4|14898.4|64
1648757530000|2022-03-31 20:12:10|14900.9|14898.9|14901.4|14899.4|14901.6|14899.6|14900.4|14898.4|48
1648757540000|2022-03-31 20:12:20|14901.7|14899.7|14901.9|14899.9|14903.9|14901.9|14901.7|14899.7|48
1648757550000|2022-03-31 20:12:30|14901.7|14899.7|14902.6|14900.6|14902.9|14900.9|14901.4|14899.4|32
1648757560000|2022-03-31 20:12:40|14902.4|14900.4|14903.9|14901.9|14904.6|14902.6|14902|14900|55
1648757570000|2022-03-31 20:12:50|14903.6|14901.6|14903.2|14901.2|14904.1|14902.1|14902.9|14900.9|51
1648757580000|2022-03-31 20:13:00|14903.4|14901.4|14906.5|14904.5|14906.6|14904.6|14903.1|14901.1|142
1648757590000|2022-03-31 20:13:10|14906.4|14904.4|14910.6|14908.6|14911|14909|14906.2|14904.2|188
1648757600000|2022-03-31 20:13:20|14910.4|14908.4|14910.1|14908.1|14912.1|14910.1|14910.1|14908.1|154
1648757610000|2022-03-31 20:13:30|14910|14908|14910.7|14908.7|14910.9|14908.9|14909.9|14907.9|74
1648757620000|2022-03-31 20:13:40|14910.9|14908.9|14912.4|14910.4|14912.9|14910.9|14910.9|14908.9|196
1648757630000|2022-03-31 20:13:50|14912.5|14910.5|14911|14909|14913.9|14911.9|14911|14909|229
1648757640000|2022-03-31 20:14:00|14911.6|14909.6|14912.4|14910.4|14913.6|14911.6|14911.4|14909.4|137
1648757650000|2022-03-31 20:14:10|14912.2|14910.2|14911.6|14909.6|14913.2|14911.2|14911.5|14909.5|134
1648757660000|2022-03-31 20:14:20|14911.7|14909.7|14914.4|14912.4|14915.4|14913.4|14911.7|14909.7|194
1648757670000|2022-03-31 20:14:30|14914.5|14912.5|14916.4|14914.4|14916.7|14914.7|14914.1|14912.1|83
1648757680000|2022-03-31 20:14:40|14916.5|14914.5|14917.9|14915.9|14920.1|14918.1|14915.9|14913.9|250
1648757690000|2022-03-31 20:14:50|14918.4|14916.4|14915.4|14913.4|14918.4|14916.4|14915|14913|149
1648757700000|2022-03-31 20:15:00|14915.1|14913.1|14914.1|14912.1|14916|14914|14913.9|14911.9|147
1648757710000|2022-03-31 20:15:10|14913.9|14911.9|14911.7|14909.7|14913.9|14911.9|14911.4|14909.4|147
1648757720000|2022-03-31 20:15:20|14911.6|14909.6|14912.6|14910.6|14912.9|14910.9|14911.2|14909.2|49
1648757730000|2022-03-31 20:15:30|14912.5|14910.5|14909.4|14907.4|14912.5|14910.5|14909.4|14907.4|68
1648757740000|2022-03-31 20:15:40|14909.1|14907.1|14909.7|14907.7|14910.1|14908.1|14909.1|14907.1|54
1648757750000|2022-03-31 20:15:50|14909.6|14907.6|14913.5|14911.5|14913.5|14911.5|14909.2|14907.2|78
1648757760000|2022-03-31 20:16:00|14913|14911|14912.7|14910.7|14914.5|14912.5|14912.1|14910.1|82
1648757770000|2022-03-31 20:16:10|14912.5|14910.5|14913.2|14911.2|14913.5|14911.5|14912.5|14910.5|22
1648757780000|2022-03-31 20:16:20|14913|14911|14912.4|14910.4|14913.1|14911.1|14912.2|14910.2|18
1648757790000|2022-03-31 20:16:30|14912.5|14910.5|14908.9|14906.9|14912.5|14910.5|14908.7|14906.7|29
1648757800000|2022-03-31 20:16:40|14908.7|14906.7|14908.7|14906.7|14910.2|14908.2|14908.2|14906.2|72
1648757810000|2022-03-31 20:16:50|14908.9|14906.9|14907|14905|14908.9|14906.9|14906.5|14904.5|21
1648757820000|2022-03-31 20:17:00|14906.9|14904.9|14905.1|14903.1|14907|14905|14905|14903|18
1648757830000|2022-03-31 20:17:10|14906|14904|14904.9|14902.9|14906.2|14904.2|14904.7|14902.7|47
1648757840000|2022-03-31 20:17:20|14905.2|14903.2|14906.5|14904.5|14906.7|14904.7|14904.7|14902.7|22
1648757850000|2022-03-31 20:17:30|14906.7|14904.7|14908.2|14906.2|14908.5|14906.5|14906.5|14904.5|35
1648757860000|2022-03-31 20:17:40|14908.4|14906.4|14912.5|14910.5|14912.5|14910.5|14908.4|14906.4|47
1648757870000|2022-03-31 20:17:50|14912|14910|14913.1|14911.1|14913.2|14911.2|14912|14910|17
1648757880000|2022-03-31 20:18:00|14913.2|14911.2|14916.2|14914.2|14916.5|14914.5|14913.2|14911.2|28
1648757890000|2022-03-31 20:18:10|14916.1|14914.1|14918.6|14916.6|14918.6|14916.6|14915.6|14913.6|74
1648757900000|2022-03-31 20:18:20|14918.7|14916.7|14917.6|14915.6|14919.2|14917.2|14916.9|14914.9|68
1648757910000|2022-03-31 20:18:30|14918.2|14916.2|14918|14916|14918.5|14916.5|14917.2|14915.2|20
1648757920000|2022-03-31 20:18:40|14918.1|14916.1|14917|14915|14919.1|14917.1|14916.5|14914.5|29
1648757930000|2022-03-31 20:18:50|14916.4|14914.4|14915.2|14913.2|14918|14916|14915.2|14913.2|88
1648757940000|2022-03-31 20:19:00|14914.6|14912.6|14913.5|14911.5|14915.1|14913.1|14913.1|14911.1|63
1648757950000|2022-03-31 20:19:10|14913.4|14911.4|14913.4|14911.4|14914|14912|14913.1|14911.1|12
1648757960000|2022-03-31 20:19:20|14913.2|14911.2|14913.7|14911.7|14914.1|14912.1|14912.9|14910.9|29
1648757970000|2022-03-31 20:19:30|14913.6|14911.6|14910.7|14908.7|14913.7|14911.7|14910.7|14908.7|25
1648757980000|2022-03-31 20:19:40|14910.5|14908.5|14911.5|14909.5|14911.6|14909.6|14910.2|14908.2|22
1648757990000|2022-03-31 20:19:50|14911.6|14909.6|14910.6|14908.6|14911.7|14909.7|14910.6|14908.6|16
1648758000000|2022-03-31 20:20:00|14910.7|14908.7|14913|14911|14913.4|14911.4|14910.6|14908.6|126
1648758010000|2022-03-31 20:20:10|14912.9|14910.9|14913.6|14911.6|14913.6|14911.6|14912.6|14910.6|88
1648758020000|2022-03-31 20:20:20|14913.5|14911.5|14910.5|14908.5|14913.6|14911.6|14910.5|14908.5|143
1648758030000|2022-03-31 20:20:30|14910.4|14908.4|14909.6|14907.6|14910.7|14908.7|14909.4|14907.4|25
1648758040000|2022-03-31 20:20:40|14909.5|14907.5|14907.7|14905.7|14909.7|14907.7|14906.4|14904.4|71
1648758050000|2022-03-31 20:20:50|14907.9|14905.9|14908|14906|14908.4|14906.4|14907.5|14905.5|14
1648758060000|2022-03-31 20:21:00|14908.2|14906.2|14909.2|14907.2|14909.6|14907.6|14908|14906|28
1648758070000|2022-03-31 20:21:10|14909|14907|14908.6|14906.6|14909.7|14907.7|14908.6|14906.6|12
1648758080000|2022-03-31 20:21:20|14908.2|14906.2|14908.9|14906.9|14909.4|14907.4|14907.9|14905.9|76
1648758090000|2022-03-31 20:21:30|14908.7|14906.7|14908.4|14906.4|14909.5|14907.5|14908.4|14906.4|22
1648758100000|2022-03-31 20:21:40|14908.7|14906.7|14908.6|14906.6|14909.1|14907.1|14908.2|14906.2|25
1648758110000|2022-03-31 20:21:50|14908.7|14906.7|14908.4|14906.4|14908.7|14906.7|14908|14906|14
1648758120000|2022-03-31 20:22:00|14908.2|14906.2|14907.5|14905.5|14908.4|14906.4|14907.4|14905.4|42
1648758130000|2022-03-31 20:22:10|14907|14905|14906.5|14904.5|14907.4|14905.4|14906.5|14904.5|15
1648758140000|2022-03-31 20:22:20|14906.6|14904.6|14906.2|14904.2|14907.1|14905.1|14906|14904|30
1648758150000|2022-03-31 20:22:30|14906.4|14904.4|14905.1|14903.1|14906.5|14904.5|14905.1|14903.1|20
1648758160000|2022-03-31 20:22:40|14905|14903|14905.5|14903.5|14905.7|14903.7|14904.5|14902.5|16
1648758170000|2022-03-31 20:22:50|14905.6|14903.6|14904|14902|14905.7|14903.7|14903.7|14901.7|28
1648758180000|2022-03-31 20:23:00|14904.1|14902.1|14902.5|14900.5|14904.6|14902.6|14902.4|14900.4|49
1648758190000|2022-03-31 20:23:10|14903.1|14901.1|14901.1|14899.1|14903.1|14901.1|14900.9|14898.9|28
1648758200000|2022-03-31 20:23:20|14901|14899|14899.7|14897.7|14901.6|14899.6|14899.5|14897.5|53
1648758210000|2022-03-31 20:23:30|14899.9|14897.9|14898.6|14896.6|14900.7|14898.7|14898.6|14896.6|28
1648758220000|2022-03-31 20:23:40|14898.5|14896.5|14897.9|14895.9|14898.5|14896.5|14897.6|14895.6|26
1648758230000|2022-03-31 20:23:50|14898|14896|14898.7|14896.7|14898.7|14896.7|14896.9|14894.9|52
1648758240000|2022-03-31 20:24:00|14898.5|14896.5|14898.7|14896.7|14899.6|14897.6|14898.2|14896.2|24
1648758250000|2022-03-31 20:24:10|14898.5|14896.5|14898.2|14896.2|14899.4|14897.4|14897.6|14895.6|16
1648758260000|2022-03-31 20:24:20|14898.1|14896.1|14897.7|14895.7|14898.4|14896.4|14897.2|14895.2|11
1648758270000|2022-03-31 20:24:30|14898.9|14896.9|14897|14895|14898.9|14896.9|14896.7|14894.7|37
1648758280000|2022-03-31 20:24:40|14896.9|14894.9|14897.5|14895.5|14898|14896|14896.9|14894.9|16
1648758290000|2022-03-31 20:24:50|14897.6|14895.6|14896.2|14894.2|14898.1|14896.1|14896.2|14894.2|17
1648758300000|2022-03-31 20:25:00|14895.5|14893.5|14897.7|14895.7|14897.9|14895.9|14895.5|14893.5|60
1648758310000|2022-03-31 20:25:10|14897.5|14895.5|14898.5|14896.5|14898.7|14896.7|14897.5|14895.5|10
1648758320000|2022-03-31 20:25:20|14898.9|14896.9|14896.5|14894.5|14898.9|14896.9|14896.5|14894.5|24
1648758330000|2022-03-31 20:25:30|14896.9|14894.9|14893.7|14891.7|14897.1|14895.1|14893.2|14891.2|56
1648758340000|2022-03-31 20:25:40|14894.2|14892.2|14893.5|14891.5|14894.6|14892.6|14893.5|14891.5|38
1648758350000|2022-03-31 20:25:50|14893.4|14891.4|14896.9|14894.9|14896.9|14894.9|14893.4|14891.4|22
1648758360000|2022-03-31 20:26:00|14897.1|14895.1|14897.5|14895.5|14897.6|14895.6|14897|14895|37
1648758370000|2022-03-31 20:26:10|14897.4|14895.4|14902.7|14900.7|14902.9|14900.9|14897.4|14895.4|45
1648758380000|2022-03-31 20:26:20|14902|14900|14902|14900|14903.1|14901.1|14901|14899|52
1648758390000|2022-03-31 20:26:30|14900.7|14898.7|14902.4|14900.4|14902.5|14900.5|14900.6|14898.6|45
1648758400000|2022-03-31 20:26:40|14902.2|14900.2|14903.2|14901.2|14903.4|14901.4|14902|14900|31
1648758410000|2022-03-31 20:26:50|14903.4|14901.4|14906.2|14904.2|14907|14905|14903.2|14901.2|87
1648758420000|2022-03-31 20:27:00|14906.1|14904.1|14904.2|14902.2|14906.1|14904.1|14904|14902|19
1648758430000|2022-03-31 20:27:10|14904.4|14902.4|14902.2|14900.2|14904.4|14902.4|14901.7|14899.7|26
1648758440000|2022-03-31 20:27:20|14902.4|14900.4|14903.5|14901.5|14903.5|14901.5|14902.2|14900.2|9
1648758450000|2022-03-31 20:27:30|14903.4|14901.4|14904.5|14902.5|14904.9|14902.9|14903.2|14901.2|12
1648758460000|2022-03-31 20:27:40|14904.6|14902.6|14904|14902|14905|14903|14903.2|14901.2|15
1648758470000|2022-03-31 20:27:50|14903.9|14901.9|14904.6|14902.6|14905.6|14903.6|14903.7|14901.7|13
1648758480000|2022-03-31 20:28:00|14905.5|14903.5|14905.6|14903.6|14905.6|14903.6|14904.1|14902.1|29
1648758490000|2022-03-31 20:28:10|14905.5|14903.5|14905|14903|14905.5|14903.5|14905|14903|3
1648758500000|2022-03-31 20:28:20|14905.7|14903.7|14905.5|14903.5|14906|14904|14905.2|14903.2|9
1648758510000|2022-03-31 20:28:30|14905.4|14903.4|14903.6|14901.6|14905.6|14903.6|14903.6|14901.6|10
1648758520000|2022-03-31 20:28:40|14905|14903|14904.4|14902.4|14905.2|14903.2|14904.4|14902.4|8
1648758530000|2022-03-31 20:28:50|14904|14902|14903.9|14901.9|14904.5|14902.5|14903.7|14901.7|15
1648758540000|2022-03-31 20:29:00|14904|14902|14905.2|14903.2|14906|14904|14903.9|14901.9|20
1648758550000|2022-03-31 20:29:10|14905|14903|14904.5|14902.5|14905.9|14903.9|14904.4|14902.4|10
1648758560000|2022-03-31 20:29:20|14904|14902|14904.9|14902.9|14906.2|14904.2|14903.6|14901.6|27
1648758570000|2022-03-31 20:29:30|14905|14903|14903.9|14901.9|14905.2|14903.2|14903.7|14901.7|2
1648758580000|2022-03-31 20:29:40|14903.7|14901.7|14904.9|14902.9|14905.1|14903.1|14903.7|14901.7|14
1648758590000|2022-03-31 20:29:50|14904.7|14902.7|14905|14903|14905.4|14903.4|14903.9|14901.9|22
1648758600000|2022-03-31 20:30:00|14904.7|14902.7|14905|14903|14906|14904|14903.2|14901.2|100
1648758610000|2022-03-31 20:30:10|14905.5|14903.5|14904|14902|14905.9|14903.9|14903.6|14901.6|19
1648758620000|2022-03-31 20:30:20|14903.9|14901.9|14904.1|14902.1|14904.9|14902.9|14903.2|14901.2|7
1648758630000|2022-03-31 20:30:30|14904.2|14902.2|14906.1|14904.1|14906.2|14904.2|14904.2|14902.2|32
1648758640000|2022-03-31 20:30:40|14906|14904|14906.1|14904.1|14906.4|14904.4|14905.9|14903.9|3
1648758650000|2022-03-31 20:30:50|14906|14904|14907.6|14905.6|14907.7|14905.7|14905.7|14903.7|40
1648758660000|2022-03-31 20:31:00|14907.5|14905.5|14905.1|14903.1|14908.2|14906.2|14905.1|14903.1|16
1648758670000|2022-03-31 20:31:10|14904.9|14902.9|14905.1|14903.1|14905.6|14903.6|14904.2|14902.2|9
1648758680000|2022-03-31 20:31:20|14904.9|14902.9|14905.9|14903.9|14906.2|14904.2|14904.4|14902.4|14
1648758690000|2022-03-31 20:31:30|14905.7|14903.7|14906|14904|14906.1|14904.1|14905.7|14903.7|6
1648758700000|2022-03-31 20:31:40|14906.1|14904.1|14906.6|14904.6|14906.6|14904.6|14905.9|14903.9|21
1648758710000|2022-03-31 20:31:50|14906.5|14904.5|14907.9|14905.9|14907.9|14905.9|14906.5|14904.5|4
1648758720000|2022-03-31 20:32:00|14908|14906|14907.1|14905.1|14908.1|14906.1|14906.7|14904.7|12
1648758730000|2022-03-31 20:32:10|14907.2|14905.2|14908.7|14906.7|14908.9|14906.9|14906.9|14904.9|22
1648758740000|2022-03-31 20:32:20|14908.4|14906.4|14908.6|14906.6|14909.7|14907.7|14908|14906|20
1648758750000|2022-03-31 20:32:30|14908.5|14906.5|14906.1|14904.1|14908.5|14906.5|14904.2|14902.2|32
1648758760000|2022-03-31 20:32:40|14906.2|14904.2|14907|14905|14907.1|14905.1|14905.7|14903.7|43
1648758770000|2022-03-31 20:32:50|14906.9|14904.9|14906.6|14904.6|14908.2|14906.2|14906.2|14904.2|8
1648758780000|2022-03-31 20:33:00|14906.2|14904.2|14906.4|14904.4|14907.7|14905.7|14906.1|14904.1|5
1648758790000|2022-03-31 20:33:10|14906.5|14904.5|14906.5|14904.5|14908.9|14906.9|14906.5|14904.5|36
1648758800000|2022-03-31 20:33:20|14906.6|14904.6|14905.9|14903.9|14906.6|14904.6|14905.7|14903.7|15
1648758810000|2022-03-31 20:33:30|14906.1|14904.1|14905.5|14903.5|14906.4|14904.4|14905.4|14903.4|4
1648758820000|2022-03-31 20:33:40|14905.7|14903.7|14906.7|14904.7|14906.7|14904.7|14905.7|14903.7|6
1648758830000|2022-03-31 20:33:50|14906.5|14904.5|14906.6|14904.6|14908.5|14906.5|14906.5|14904.5|25
1648758840000|2022-03-31 20:34:00|14907.4|14905.4|14907.9|14905.9|14908.2|14906.2|14905.6|14903.6|4
1648758850000|2022-03-31 20:34:10|14907.7|14905.7|14907.9|14905.9|14908|14906|14906.2|14904.2|19
1648758860000|2022-03-31 20:34:20|14908|14906|14910.9|14908.9|14910.9|14908.9|14907.7|14905.7|22
1648758870000|2022-03-31 20:34:30|14910.7|14908.7|14910.6|14908.6|14911.6|14909.6|14910.5|14908.5|11
1648758880000|2022-03-31 20:34:40|14910.4|14908.4|14909.5|14907.5|14910.7|14908.7|14909.2|14907.2|6
1648758890000|2022-03-31 20:34:50|14909.4|14907.4|14907.7|14905.7|14909.4|14907.4|14907.7|14905.7|8
1648758900000|2022-03-31 20:35:00|14907.9|14905.9|14909.6|14907.6|14909.6|14907.6|14906.5|14904.5|11
1648758910000|2022-03-31 20:35:10|14909.7|14907.7|14908|14906|14910|14908|14907.6|14905.6|12
1648758920000|2022-03-31 20:35:20|14907.6|14905.6|14909|14907|14909|14907|14907.5|14905.5|3
1648758930000|2022-03-31 20:35:30|14909.1|14907.1|14909.4|14907.4|14909.6|14907.6|14909|14907|7
1648758940000|2022-03-31 20:35:40|14909.2|14907.2|14909.7|14907.7|14909.7|14907.7|14908.9|14906.9|3
1648758950000|2022-03-31 20:35:50|14909.9|14907.9|14911.2|14909.2|14911.5|14909.5|14909.9|14907.9|31
1648758960000|2022-03-31 20:36:00|14911.9|14909.9|14910.5|14908.5|14911.9|14909.9|14909.7|14907.7|30
1648758970000|2022-03-31 20:36:10|14910.4|14908.4|14911.1|14909.1|14911.4|14909.4|14910.4|14908.4|13
1648758980000|2022-03-31 20:36:20|14911.2|14909.2|14913.7|14911.7|14913.7|14911.7|14911.2|14909.2|11
1648758990000|2022-03-31 20:36:30|14913.6|14911.6|14914.5|14912.5|14914.6|14912.6|14912.7|14910.7|34
1648759000000|2022-03-31 20:36:40|14914.7|14912.7|14914.5|14912.5|14916.5|14914.5|14914.2|14912.2|66
1648759010000|2022-03-31 20:36:50|14914.4|14912.4|14915.7|14913.7|14915.7|14913.7|14914.2|14912.2|50
1648759020000|2022-03-31 20:37:00|14915.6|14913.6|14916.7|14914.7|14917|14915|14915.2|14913.2|36
1648759030000|2022-03-31 20:37:10|14916.6|14914.6|14916.4|14914.4|14916.9|14914.9|14915.4|14913.4|47
1648759040000|2022-03-31 20:37:20|14915.7|14913.7|14915.2|14913.2|14915.9|14913.9|14915|14913|24
1648759050000|2022-03-31 20:37:30|14915.1|14913.1|14914.9|14912.9|14915.7|14913.7|14914.9|14912.9|12
1648759060000|2022-03-31 20:37:40|14913|14911|14913.4|14911.4|14913.5|14911.5|14912.6|14910.6|33
1648759070000|2022-03-31 20:37:50|14913.5|14911.5|14913.4|14911.4|14913.6|14911.6|14913.4|14911.4|6
1648759080000|2022-03-31 20:38:00|14913.5|14911.5|14913.4|14911.4|14913.6|14911.6|14913.4|14911.4|17
1648759090000|2022-03-31 20:38:10|14912.9|14910.9|14912.6|14910.6|14913.5|14911.5|14912.4|14910.4|19
1648759100000|2022-03-31 20:38:20|14912.7|14910.7|14912|14910|14913|14911|14912|14910|14
1648759110000|2022-03-31 20:38:30|14911.9|14909.9|14912.1|14910.1|14912.4|14910.4|14911.9|14909.9|8
1648759120000|2022-03-31 20:38:40|14912.4|14910.4|14912.1|14910.1|14912.4|14910.4|14911.9|14909.9|19
1648759130000|2022-03-31 20:38:50|14912.2|14910.2|14913.9|14911.9|14914|14912|14911.9|14909.9|33
1648759140000|2022-03-31 20:39:00|14914|14912|14913.7|14911.7|14914|14912|14913.1|14911.1|9
1648759150000|2022-03-31 20:39:10|14913.9|14911.9|14915.4|14913.4|14915.5|14913.5|14913.9|14911.9|21
1648759160000|2022-03-31 20:39:20|14915.5|14913.5|14915.2|14913.2|14915.6|14913.6|14914.5|14912.5|7
1648759170000|2022-03-31 20:39:30|14915.4|14913.4|14915|14913|14915.7|14913.7|14914.2|14912.2|15
1648759180000|2022-03-31 20:39:40|14914.7|14912.7|14915|14913|14915.2|14913.2|14914.7|14912.7|3
1648759190000|2022-03-31 20:39:50|14915.1|14913.1|14914.7|14912.7|14915.1|14913.1|14914.7|14912.7|2
1648759200000|2022-03-31 20:40:00|14914.9|14912.9|14915.6|14913.6|14916|14914|14914.9|14912.9|33
1648759210000|2022-03-31 20:40:10|14915.7|14913.7|14916.5|14914.5|14916.9|14914.9|14915.7|14913.7|23
1648759220000|2022-03-31 20:40:20|14916.6|14914.6|14916.5|14914.5|14916.7|14914.7|14916.2|14914.2|6
1648759230000|2022-03-31 20:40:30|14916.6|14914.6|14916.9|14914.9|14917|14915|14916.6|14914.6|13
1648759240000|2022-03-31 20:40:40|14916.7|14914.7|14917|14915|14917.4|14915.4|14916.5|14914.5|14
1648759250000|2022-03-31 20:40:50|14917.1|14915.1|14917.1|14915.1|14917.5|14915.5|14917|14915|9
1648759260000|2022-03-31 20:41:00|14917.2|14915.2|14918.1|14916.1|14918.1|14916.1|14917.2|14915.2|24
1648759270000|2022-03-31 20:41:10|14917.6|14915.6|14917.9|14915.9|14918.1|14916.1|14917.4|14915.4|13
1648759280000|2022-03-31 20:41:20|14917.4|14915.4|14917.4|14915.4|14917.5|14915.5|14917.4|14915.4|3
1648759290000|2022-03-31 20:41:30|14917.5|14915.5|14917.2|14915.2|14917.5|14915.5|14916|14914|15
1648759300000|2022-03-31 20:41:40|14917.1|14915.1|14917.2|14915.2|14917.5|14915.5|14916.6|14914.6|13
1648759310000|2022-03-31 20:41:50|14917.6|14915.6|14917.9|14915.9|14918.1|14916.1|14917.5|14915.5|16
1648759320000|2022-03-31 20:42:00|14918|14916|14918.1|14916.1|14918.6|14916.6|14917.6|14915.6|12
1648759330000|2022-03-31 20:42:10|14917.5|14915.5|14917.4|14915.4|14917.5|14915.5|14916.9|14914.9|7
1648759340000|2022-03-31 20:42:20|14917.2|14915.2|14917.1|14915.1|14917.5|14915.5|14917|14915|6
1648759350000|2022-03-31 20:42:30|14917.2|14915.2|14918.4|14916.4|14918.5|14916.5|14917.2|14915.2|10
1648759360000|2022-03-31 20:42:40|14918.2|14916.2|14917.1|14915.1|14918.2|14916.2|14917.1|14915.1|9
1648759370000|2022-03-31 20:42:50|14917.6|14915.6|14918.1|14916.1|14918.2|14916.2|14917.2|14915.2|9
1648759380000|2022-03-31 20:43:00|14918.2|14916.2|14918.6|14916.6|14918.9|14916.9|14918.2|14916.2|10
1648759390000|2022-03-31 20:43:10|14918.9|14916.9|14918.6|14916.6|14918.9|14916.9|14918.5|14916.5|3
1648759400000|2022-03-31 20:43:20|14918.7|14916.7|14918.9|14916.9|14919.2|14917.2|14917.7|14915.7|14
1648759410000|2022-03-31 20:43:30|14919.1|14917.1|14919.6|14917.6|14919.6|14917.6|14919|14917|29
1648759420000|2022-03-31 20:43:40|14919.4|14917.4|14918.4|14916.4|14919.5|14917.5|14918.2|14916.2|38
1648759430000|2022-03-31 20:43:50|14918.5|14916.5|14917.9|14915.9|14918.6|14916.6|14917.7|14915.7|17
1648759440000|2022-03-31 20:44:00|14918|14916|14919.6|14917.6|14919.6|14917.6|14917.9|14915.9|15
1648759450000|2022-03-31 20:44:10|14918.9|14916.9|14919.9|14917.9|14919.9|14917.9|14918.7|14916.7|22
1648759460000|2022-03-31 20:44:20|14920.1|14918.1|14919.9|14917.9|14920.1|14918.1|14919.6|14917.6|10
1648759470000|2022-03-31 20:44:30|14920|14918|14919.6|14917.6|14920.4|14918.4|14919.6|14917.6|32
1648759480000|2022-03-31 20:44:40|14919.7|14917.7|14918|14916|14919.7|14917.7|14917.9|14915.9|9
1648759490000|2022-03-31 20:44:50|14917.9|14915.9|14918.1|14916.1|14918.2|14916.2|14917.5|14915.5|9
1648759500000|2022-03-31 20:45:00|14918.2|14916.2|14919.7|14917.7|14920.9|14918.9|14918.2|14916.2|62
1648759510000|2022-03-31 20:45:10|14919.6|14917.6|14919.7|14917.7|14920.5|14918.5|14919.5|14917.5|14
1648759520000|2022-03-31 20:45:20|14919.5|14917.5|14920|14918|14921|14919|14919.5|14917.5|74
1648759530000|2022-03-31 20:45:30|14919.9|14917.9|14920|14918|14920.2|14918.2|14919.9|14917.9|4
1648759540000|2022-03-31 20:45:40|14920.1|14918.1|14919|14917|14920.2|14918.2|14918.9|14916.9|25
1648759550000|2022-03-31 20:45:50|14918.9|14916.9|14919.9|14917.9|14919.9|14917.9|14918.9|14916.9|10
1648759560000|2022-03-31 20:46:00|14920|14918|14918|14916|14920.1|14918.1|14917.6|14915.6|40
1648759570000|2022-03-31 20:46:10|14918.1|14916.1|14916.7|14914.7|14918.2|14916.2|14916.7|14914.7|12
1648759580000|2022-03-31 20:46:20|14916.5|14914.5|14914|14912|14917|14915|14913.9|14911.9|66
1648759590000|2022-03-31 20:46:30|14913.9|14911.9|14913.7|14911.7|14914.5|14912.5|14913.7|14911.7|23
1648759600000|2022-03-31 20:46:40|14913.9|14911.9|14912.5|14910.5|14914|14912|14912.5|14910.5|18
1648759610000|2022-03-31 20:46:50|14912.4|14910.4|14907.2|14905.2|14912.4|14910.4|14907.2|14905.2|35
1648759620000|2022-03-31 20:47:00|14907.1|14905.1|14908.7|14906.7|14908.7|14906.7|14907.1|14905.1|28
1648759630000|2022-03-31 20:47:10|14908.9|14906.9|14909|14907|14909.7|14907.7|14908|14906|22
1648759640000|2022-03-31 20:47:20|14909.1|14907.1|14911.5|14909.5|14911.9|14909.9|14909|14907|29
1648759650000|2022-03-31 20:47:30|14911.6|14909.6|14910.4|14908.4|14911.9|14909.9|14910.4|14908.4|6
1648759660000|2022-03-31 20:47:40|14910.5|14908.5|14909.5|14907.5|14910.5|14908.5|14909.4|14907.4|15
1648759670000|2022-03-31 20:47:50|14909.4|14907.4|14910.2|14908.2|14910.5|14908.5|14909.4|14907.4|14
1648759680000|2022-03-31 20:48:00|14910.4|14908.4|14912.7|14910.7|14913|14911|14909.6|14907.6|33
1648759690000|2022-03-31 20:48:10|14912.9|14910.9|14914.2|14912.2|14914.2|14912.2|14912.7|14910.7|16
1648759700000|2022-03-31 20:48:20|14914.4|14912.4|14914.7|14912.7|14915|14913|14914.1|14912.1|14
1648759710000|2022-03-31 20:48:30|14914.9|14912.9|14913.5|14911.5|14915.1|14913.1|14913.5|14911.5|17
1648759720000|2022-03-31 20:48:40|14913.6|14911.6|14915.5|14913.5|14915.9|14913.9|14913.6|14911.6|11
1648759730000|2022-03-31 20:48:50|14915.2|14913.2|14916|14914|14916.9|14914.9|14915|14913|23
1648759740000|2022-03-31 20:49:00|14915.9|14913.9|14918.7|14916.7|14919.2|14917.2|14915.9|14913.9|32
1648759750000|2022-03-31 20:49:10|14918.9|14916.9|14919.9|14917.9|14920|14918|14918.7|14916.7|19
1648759760000|2022-03-31 20:49:20|14919.5|14917.5|14919.2|14917.2|14919.5|14917.5|14918.7|14916.7|12
1648759770000|2022-03-31 20:49:30|14919.1|14917.1|14918.4|14916.4|14919.2|14917.2|14917.9|14915.9|8
1648759780000|2022-03-31 20:49:40|14918.5|14916.5|14918.4|14916.4|14918.7|14916.7|14917.9|14915.9|6
1648759790000|2022-03-31 20:49:50|14918.2|14916.2|14918.7|14916.7|14919|14917|14918.1|14916.1|12
1648759800000|2022-03-31 20:50:00|14918.9|14916.9|14917.4|14915.4|14920.4|14918.4|14917.2|14915.2|52
1648759810000|2022-03-31 20:50:10|14917.2|14915.2|14913.9|14911.9|14917.2|14915.2|14913.7|14911.7|11
1648759820000|2022-03-31 20:50:20|14914|14912|14913.1|14911.1|14914|14912|14912.7|14910.7|14
1648759830000|2022-03-31 20:50:30|14913.4|14911.4|14913.1|14911.1|14913.6|14911.6|14912.9|14910.9|5
1648759840000|2022-03-31 20:50:40|14913.2|14911.2|14913|14911|14913.2|14911.2|14912.9|14910.9|3
1648759850000|2022-03-31 20:50:50|14912.9|14910.9|14911.5|14909.5|14912.9|14910.9|14911.2|14909.2|9
1648759860000|2022-03-31 20:51:00|14911.6|14909.6|14914.5|14912.5|14914.6|14912.6|14911.6|14909.6|12
1648759870000|2022-03-31 20:51:10|14914.6|14912.6|14912.7|14910.7|14914.6|14912.6|14912.6|14910.6|5
1648759880000|2022-03-31 20:51:20|14912.6|14910.6|14913.2|14911.2|14913.4|14911.4|14912.2|14910.2|2
1648759890000|2022-03-31 20:51:30|14913.4|14911.4|14911.4|14909.4|14913.5|14911.5|14911.4|14909.4|13
1648759900000|2022-03-31 20:51:40|14910.9|14908.9|14911.5|14909.5|14912.5|14910.5|14910.9|14908.9|15
1648759910000|2022-03-31 20:51:50|14911.4|14909.4|14910.9|14908.9|14911.4|14909.4|14910.5|14908.5|6
1648759920000|2022-03-31 20:52:00|14911|14909|14910.9|14908.9|14911.7|14909.7|14910.2|14908.2|24
1648759930000|2022-03-31 20:52:10|14911|14909|14911.7|14909.7|14912|14910|14910.6|14908.6|12
1648759940000|2022-03-31 20:52:20|14912|14910|14913.1|14911.1|14913.4|14911.4|14912|14910|8
1648759950000|2022-03-31 20:52:30|14913.2|14911.2|14915|14913|14915.1|14913.1|14913|14911|20
1648759960000|2022-03-31 20:52:40|14915.2|14913.2|14915.4|14913.4|14915.9|14913.9|14914.4|14912.4|10
1648759970000|2022-03-31 20:52:50|14915.5|14913.5|14914.6|14912.6|14915.7|14913.7|14913.5|14911.5|19
1648759980000|2022-03-31 20:53:00|14914.9|14912.9|14912.5|14910.5|14915.2|14913.2|14912.5|14910.5|6
1648759990000|2022-03-31 20:53:10|14912.6|14910.6|14913.5|14911.5|14913.6|14911.6|14912.6|14910.6|3
1648760000000|2022-03-31 20:53:20|14913.6|14911.6|14915|14913|14915|14913|14913.6|14911.6|28
1648760010000|2022-03-31 20:53:30|14915.6|14913.6|14916.1|14914.1|14916.1|14914.1|14915.4|14913.4|9
1648760020000|2022-03-31 20:53:40|14916.2|14914.2|14915.2|14913.2|14916.2|14914.2|14915.1|14913.1|13
1648760030000|2022-03-31 20:53:50|14915.1|14913.1|14913.6|14911.6|14915.2|14913.2|14913.6|14911.6|12
1648760040000|2022-03-31 20:54:00|14913.7|14911.7|14914.5|14912.5|14914.5|14912.5|14913.6|14911.6|5
1648760050000|2022-03-31 20:54:10|14914.6|14912.6|14913.9|14911.9|14914.9|14912.9|14913.6|14911.6|4
1648760060000|2022-03-31 20:54:20|14914|14912|14914.5|14912.5|14914.6|14912.6|14913.9|14911.9|4
1648760070000|2022-03-31 20:54:30|14914.6|14912.6|14916.9|14914.9|14917.1|14915.1|14914.6|14912.6|39
1648760080000|2022-03-31 20:54:40|14916.7|14914.7|14915|14913|14916.7|14914.7|14914.6|14912.6|70
1648760090000|2022-03-31 20:54:50|14914.9|14912.9|14914.5|14912.5|14914.9|14912.9|14914.5|14912.5|2
1648760100000|2022-03-31 20:55:00|14914.7|14912.7|14914|14912|14916|14914|14914|14912|21
1648760110000|2022-03-31 20:55:10|14914.1|14912.1|14915|14913|14915.5|14913.5|14914.1|14912.1|23
1648760120000|2022-03-31 20:55:20|14915.1|14913.1|14914.7|14912.7|14915.7|14913.7|14914.6|14912.6|9
1648760130000|2022-03-31 20:55:30|14915|14913|14913.4|14911.4|14916.1|14914.1|14913.4|14911.4|16
1648760140000|2022-03-31 20:55:40|14913.5|14911.5|14914.2|14912.2|14914.5|14912.5|14913.4|14911.4|10
1648760150000|2022-03-31 20:55:50|14914.4|14912.4|14913.7|14911.7|14914.5|14912.5|14912.9|14910.9|17
1648760160000|2022-03-31 20:56:00|14914|14912|14914.2|14912.2|14914.6|14912.6|14914|14912|5
1648760170000|2022-03-31 20:56:10|14914.9|14912.9|14912.7|14910.7|14915|14913|14912.5|14910.5|20
1648760180000|2022-03-31 20:56:20|14912.9|14910.9|14912.5|14910.5|14913|14911|14912.5|14910.5|8
1648760190000|2022-03-31 20:56:30|14912.7|14910.7|14911.5|14909.5|14912.7|14910.7|14911.2|14909.2|32
1648760200000|2022-03-31 20:56:40|14911.7|14909.7|14911.7|14909.7|14912.1|14910.1|14911.5|14909.5|5
1648760210000|2022-03-31 20:56:50|14911.9|14909.9|14911.4|14909.4|14912|14910|14910.9|14908.9|10
1648760220000|2022-03-31 20:57:00|14911.5|14909.5|14911.5|14909.5|14912|14910|14911.4|14909.4|10
1648760230000|2022-03-31 20:57:10|14911.4|14909.4|14911|14909|14911.9|14909.9|14910.9|14908.9|5
1648760240000|2022-03-31 20:57:20|14911.2|14909.2|14911.4|14909.4|14911.7|14909.7|14911.1|14909.1|8
1648760250000|2022-03-31 20:57:30|14911.2|14909.2|14911.5|14909.5|14911.5|14909.5|14911.2|14909.2|4
1648760260000|2022-03-31 20:57:40|14911.2|14909.2|14911|14909|14911.5|14909.5|14911|14909|13
1648760270000|2022-03-31 20:57:50|14910.7|14908.7|14911|14909|14911.6|14909.6|14910.7|14908.7|19
1648760280000|2022-03-31 20:58:00|14911.1|14909.1|14911.9|14909.9|14911.9|14909.9|14911|14909|0
1648760290000|2022-03-31 20:58:10|14911.7|14909.7|14912.1|14910.1|14912.1|14910.1|14911.4|14909.4|17
1648760300000|2022-03-31 20:58:20|14912|14910|14912.5|14910.5|14912.6|14910.6|14911.9|14909.9|5
1648760310000|2022-03-31 20:58:30|14912.4|14910.4|14912.4|14910.4|14912.7|14910.7|14912.2|14910.2|2
1648760320000|2022-03-31 20:58:40|14912.2|14910.2|14912.4|14910.4|14912.4|14910.4|14911.6|14909.6|7
1648760330000|2022-03-31 20:58:50|14912.2|14910.2|14912.6|14910.6|14912.6|14910.6|14912.2|14910.2|6
1648760340000|2022-03-31 20:59:00|14912.7|14910.7|14913.1|14911.1|14913.7|14911.7|14912.5|14910.5|9
1648760350000|2022-03-31 20:59:10|14913.2|14911.2|14914|14912|14914|14912|14913.1|14911.1|4
1648760360000|2022-03-31 20:59:20|14913.9|14911.9|14914.5|14912.5|14915|14913|14913.7|14911.7|9
1648760370000|2022-03-31 20:59:30|14914.4|14912.4|14915.1|14913.1|14915.1|14913.1|14914.1|14912.1|19
1648760380000|2022-03-31 20:59:40|14915.2|14913.2|14915.4|14913.4|14916|14914|14914.9|14912.9|12
1648760390000|2022-03-31 20:59:50|14914.6|14912.6|14916.3|14911.3|14916.3|14913.4|14913.4|14911.2|15
1648760400000|2022-03-31 21:00:00|14916.7|14911.7|14916.2|14911.2|14916.7|14911.7|14916.2|14911.2|0
1648760410000|2022-03-31 21:00:10|14916.3|14911.3|14916.3|14911.3|14916.3|14911.3|14916.3|14911.3|0
1648760420000|2022-03-31 21:00:20|14916.8|14911.8|14917.1|14912.1|14917.1|14912.1|14916.8|14911.8|0
1648760430000|2022-03-31 21:00:30|14917|14912|14916.2|14911.2|14918|14913|14916.2|14911.2|0
1648760440000|2022-03-31 21:00:40|14916.6|14911.6|14918.8|14913.8|14918.8|14913.8|14916.6|14911.6|0
1648760450000|2022-03-31 21:00:50|14918.9|14913.9|14918.8|14913.8|14918.9|14913.9|14918.8|14913.8|0
1648760460000|2022-03-31 21:01:00|14918.7|14913.7|14918.3|14913.3|14918.7|14913.7|14918.3|14913.3|0
1648760470000|2022-03-31 21:01:10|14918.2|14913.2|14917|14912|14918.2|14913.2|14916.8|14911.8|0
1648760480000|2022-03-31 21:01:20|14916.8|14911.8|14916.4|14911.4|14917|14912|14916.4|14911.4|0
1648760500000|2022-03-31 21:01:40|14916.2|14911.2|14915.8|14910.8|14916.2|14911.2|14915.8|14910.8|0
1648760510000|2022-03-31 21:01:50|14915.7|14910.7|14915.6|14910.6|14915.7|14910.7|14915.6|14910.6|0
1648760540000|2022-03-31 21:02:20|14915.5|14910.5|14915.5|14910.5|14915.5|14910.5|14915.5|14910.5|0
1648760550000|2022-03-31 21:02:30|14915.4|14910.4|14915.4|14910.4|14915.4|14910.4|14915.4|14910.4|0
1648760580000|2022-03-31 21:03:00|14915.3|14910.3|14915.4|14910.4|14915.4|14910.4|14915.3|14910.3|0
1648760590000|2022-03-31 21:03:10|14915.5|14910.5|14915.3|14910.3|14915.5|14910.5|14915.3|14910.3|0
1648760610000|2022-03-31 21:03:30|14915|14910|14915.3|14910.3|14915.3|14910.3|14915|14910|0
1648760630000|2022-03-31 21:03:50|14915.1|14910.1|14914.7|14909.7|14915.1|14910.1|14914.7|14909.7|0
1648760640000|2022-03-31 21:04:00|14914.3|14909.3|14914.7|14909.7|14914.7|14909.7|14914.3|14909.3|0
1648760670000|2022-03-31 21:04:30|14914.5|14909.5|14914.5|14909.5|14914.5|14909.5|14914.5|14909.5|0
1648760680000|2022-03-31 21:04:40|14914.6|14909.6|14914.5|14909.5|14914.6|14909.6|14914.4|14909.4|0
1648760690000|2022-03-31 21:04:50|14914.4|14909.4|14913.5|14908.5|14914.4|14909.4|14913.5|14908.5|0
1648760700000|2022-03-31 21:05:00|14913.6|14908.6|14913.6|14908.6|14913.6|14908.6|14913.6|14908.6|0
1648760710000|2022-03-31 21:05:10|14913.7|14908.7|14913.7|14908.7|14913.7|14908.7|14913.7|14908.7|0
1648760720000|2022-03-31 21:05:20|14913.5|14908.5|14914|14909|14914|14909|14913.4|14908.4|0
1648760730000|2022-03-31 21:05:30|14913.8|14908.8|14914.1|14909.1|14914.1|14909.1|14913.8|14908.8|0
1648760740000|2022-03-31 21:05:40|14914|14909|14914.3|14909.3|14914.3|14909.3|14914|14909|0
1648760750000|2022-03-31 21:05:50|14914.4|14909.4|14914.4|14909.4|14914.4|14909.4|14914.4|14909.4|0
1648760760000|2022-03-31 21:06:00|14914.5|14909.5|14915.6|14910.6|14915.6|14910.6|14914.5|14909.5|0
1648760770000|2022-03-31 21:06:10|14915.5|14910.5|14915.5|14910.5|14915.5|14910.5|14915.5|14910.5|0
1648760780000|2022-03-31 21:06:20|14915.2|14910.2|14915.2|14910.2|14915.2|14910.2|14915.2|14910.2|0
1648760790000|2022-03-31 21:06:30|14915.1|14910.1|14915.1|14910.1|14915.1|14910.1|14915.1|14910.1|0
1648760800000|2022-03-31 21:06:40|14915.2|14910.2|14915.5|14910.5|14915.5|14910.5|14915.2|14910.2|0
1648760810000|2022-03-31 21:06:50|14915.6|14910.6|14915.6|14910.6|14915.6|14910.6|14915.6|14910.6|0
1648760820000|2022-03-31 21:07:00|14915.5|14910.5|14915.5|14910.5|14915.5|14910.5|14915.5|14910.5|0
1648760830000|2022-03-31 21:07:10|14915.4|14910.4|14915.2|14910.2|14915.4|14910.4|14915.1|14910.1|0
1648760840000|2022-03-31 21:07:20|14915.4|14910.4|14915.5|14910.5|14915.5|14910.5|14915.4|14910.4|0
1648760850000|2022-03-31 21:07:30|14915.4|14910.4|14915.4|14910.4|14915.4|14910.4|14915.4|14910.4|0
1648760860000|2022-03-31 21:07:40|14915.3|14910.3|14914.8|14909.8|14915.3|14910.3|14914.7|14909.7|0
1648760880000|2022-03-31 21:08:00|14914.4|14909.4|14914.8|14909.8|14915|14910|14914.4|14909.4|0
1648760890000|2022-03-31 21:08:10|14914.9|14909.9|14914.9|14909.9|14914.9|14909.9|14914.9|14909.9|0
1648760900000|2022-03-31 21:08:20|14915|14910|14915|14910|14915|14910|14915|14910|0
1648760920000|2022-03-31 21:08:40|14914.1|14909.1|14913.9|14908.9|14914.1|14909.1|14913.9|14908.9|0
1648760950000|2022-03-31 21:09:10|14913.8|14908.8|14914.3|14909.3|14915|14910|14913.8|14908.8|0
1648760960000|2022-03-31 21:09:20|14914.1|14909.1|14914.2|14909.2|14914.2|14909.2|14914.1|14909.1|0
1648760980000|2022-03-31 21:09:40|14914.3|14909.3|14914.5|14909.5|14914.5|14909.5|14914.3|14909.3|0
1648760990000|2022-03-31 21:09:50|14914.6|14909.6|14914.6|14909.6|14914.6|14909.6|14914.6|14909.6|0
1648761000000|2022-03-31 21:10:00|14914.5|14909.5|14914.5|14909.5|14914.8|14909.8|14914.5|14909.5|0
1648761010000|2022-03-31 21:10:10|14914.4|14909.4|14914.5|14909.5|14914.5|14909.5|14914.3|14909.3|0
1648761020000|2022-03-31 21:10:20|14914.6|14909.6|14914.6|14909.6|14914.6|14909.6|14914.6|14909.6|0
1648761030000|2022-03-31 21:10:30|14914.7|14909.7|14914.9|14909.9|14914.9|14909.9|14914.7|14909.7|0
1648761040000|2022-03-31 21:10:40|14914.3|14909.3|14914.3|14909.3|14914.3|14909.3|14914.1|14909.1|0
1648761050000|2022-03-31 21:10:50|14914.1|14909.1|14914.1|14909.1|14914.1|14909.1|14914.1|14909.1|0
1648761060000|2022-03-31 21:11:00|14914|14909|14913.8|14908.8|14914|14909|14913.8|14908.8|0
1648761080000|2022-03-31 21:11:20|14914.3|14909.3|14914.1|14909.1|14914.5|14909.5|14914|14909|0
1648761090000|2022-03-31 21:11:30|14914.6|14909.6|14914.5|14909.5|14914.6|14909.6|14913.9|14908.9|0
1648761100000|2022-03-31 21:11:40|14914.6|14909.6|14914.6|14909.6|14914.6|14909.6|14914.6|14909.6|0
1648761110000|2022-03-31 21:11:50|14914.7|14909.7|14914.7|14909.7|14914.7|14909.7|14914.7|14909.7|0
1648761120000|2022-03-31 21:12:00|14914.8|14909.8|14914.7|14909.7|14914.8|14909.8|14914.7|14909.7|0
1648761130000|2022-03-31 21:12:10|14914.8|14909.8|14914.7|14909.7|14914.8|14909.8|14914.7|14909.7|0
1648761140000|2022-03-31 21:12:20|14914.6|14909.6|14914.6|14909.6|14914.6|14909.6|14914.6|14909.6|0
1648761160000|2022-03-31 21:12:40|14914.5|14909.5|14914.5|14909.5|14914.5|14909.5|14914.5|14909.5|0
1648761180000|2022-03-31 21:13:00|14914.6|14909.6|14914.6|14909.6|14914.6|14909.6|14914.6|14909.6|0
1648761190000|2022-03-31 21:13:10|14915.8|14910.8|14915.8|14910.8|14915.8|14910.8|14915.8|14910.8|0
1648761200000|2022-03-31 21:13:20|14915.9|14910.9|14915.9|14910.9|14915.9|14910.9|14915.9|14910.9|0
1648761220000|2022-03-31 21:13:40|14917.4|14912.4|14917.3|14912.3|14917.4|14912.4|14917.3|14912.3|0
1648761250000|2022-03-31 21:14:10|14916.2|14911.2|14916.1|14911.1|14916.2|14911.2|14916.1|14911.1|0
1648761270000|2022-03-31 21:14:30|14916.3|14911.3|14916.1|14911.1|14916.3|14911.3|14916.1|14911.1|0
1648761280000|2022-03-31 21:14:40|14917.5|14912.5|14916.1|14911.1|14917.5|14912.5|14916.1|14911.1|0
1648761290000|2022-03-31 21:14:50|14917.5|14912.5|14916|14911|14917.5|14912.5|14916|14911|0
1648761300000|2022-03-31 21:15:00|14915.9|14910.9|14916|14911|14917.1|14912.1|14915.9|14910.9|0
1648761310000|2022-03-31 21:15:10|14915.4|14910.4|14915.4|14910.4|14915.4|14910.4|14915.4|14910.4|0
1648761320000|2022-03-31 21:15:20|14915.1|14910.1|14916.1|14911.1|14916.1|14911.1|14915.1|14910.1|0
1648761330000|2022-03-31 21:15:30|14916.7|14911.7|14916.7|14911.7|14916.7|14911.7|14916.7|14911.7|0
1648761340000|2022-03-31 21:15:40|14914.7|14909.7|14914.7|14909.7|14914.7|14909.7|14914.7|14909.7|0
1648761350000|2022-03-31 21:15:50|14914.9|14909.9|14916|14911|14916|14911|14914.9|14909.9|0
1648761370000|2022-03-31 21:16:10|14916.6|14911.6|14916.6|14911.6|14916.6|14911.6|14916.6|14911.6|0
1648761390000|2022-03-31 21:16:30|14916|14911|14914.9|14909.9|14916|14911|14914.9|14909.9|0
1648761410000|2022-03-31 21:16:50|14914.8|14909.8|14914.8|14909.8|14914.8|14909.8|14914.8|14909.8|0
1648761430000|2022-03-31 21:17:10|14915.5|14910.5|14915.5|14910.5|14915.5|14910.5|14915.5|14910.5|0
1648761460000|2022-03-31 21:17:40|14915.3|14910.3|14915.3|14910.3|14915.3|14910.3|14915.3|14910.3|0
1648761470000|2022-03-31 21:17:50|14915.1|14910.1|14914.8|14909.8|14915.1|14910.1|14914.8|14909.8|0
1648761480000|2022-03-31 21:18:00|14915.3|14910.3|14915.3|14910.3|14915.3|14910.3|14915.3|14910.3|0
1648761490000|2022-03-31 21:18:10|14915.7|14910.7|14915.2|14910.2|14915.8|14910.8|14915.2|14910.2|0
1648761500000|2022-03-31 21:18:20|14915.5|14910.5|14914.7|14909.7|14915.5|14910.5|14914.7|14909.7|0
1648761510000|2022-03-31 21:18:30|14915.2|14910.2|14914.9|14909.9|14915.2|14910.2|14914.9|14909.9|0
1648761520000|2022-03-31 21:18:40|14915|14910|14915.1|14910.1|14915.1|14910.1|14915|14910|0
1648761530000|2022-03-31 21:18:50|14914.9|14909.9|14914.8|14909.8|14914.9|14909.9|14914.8|14909.8|0
1648761540000|2022-03-31 21:19:00|14914.7|14909.7|14916|14911|14916|14911|14914.7|14909.7|0
1648761550000|2022-03-31 21:19:10|14914.6|14909.6|14915.3|14910.3|14916|14911|14914.1|14909.1|0
1648761560000|2022-03-31 21:19:20|14915.9|14910.9|14915.1|14910.1|14915.9|14910.9|14915.1|14910.1|0
1648761570000|2022-03-31 21:19:30|14916.3|14911.3|14916.3|14911.3|14916.3|14911.3|14916.1|14911.1|0
1648761580000|2022-03-31 21:19:40|14916.9|14911.9|14916.9|14911.9|14916.9|14911.9|14916.9|14911.9|0
1648761610000|2022-03-31 21:20:10|14916.5|14911.5|14916.5|14911.5|14916.5|14911.5|14916.5|14911.5|0
1648761620000|2022-03-31 21:20:20|14916.9|14911.9|14915.5|14910.5|14916.9|14911.9|14915.5|14910.5|0
1648761630000|2022-03-31 21:20:30|14915.6|14910.6|14916.4|14911.4|14916.4|14911.4|14915.6|14910.6|0
1648761640000|2022-03-31 21:20:40|14916.3|14911.3|14916.3|14911.3|14916.3|14911.3|14916.3|14911.3|0
1648761660000|2022-03-31 21:21:00|14916.5|14911.5|14916.3|14911.3|14916.5|14911.5|14916.3|14911.3|0
1648761670000|2022-03-31 21:21:10|14917.1|14912.1|14916.1|14911.1|14917.1|14912.1|14916.1|14911.1|0
1648761680000|2022-03-31 21:21:20|14917|14912|14916.2|14911.2|14917.1|14912.1|14916.2|14911.2|0
1648761690000|2022-03-31 21:21:30|14916.1|14911.1|14916|14911|14916.1|14911.1|14916|14911|0
1648761700000|2022-03-31 21:21:40|14916.7|14911.7|14917|14912|14917|14912|14916.7|14911.7|0
1648761710000|2022-03-31 21:21:50|14916.7|14911.7|14915.3|14910.3|14916.7|14911.7|14915.3|14910.3|0
1648761730000|2022-03-31 21:22:10|14915.2|14910.2|14915.6|14910.6|14915.6|14910.6|14915.2|14910.2|0
1648761740000|2022-03-31 21:22:20|14915.8|14910.8|14915.7|14910.7|14915.8|14910.8|14915.7|14910.7|0
1648761750000|2022-03-31 21:22:30|14916.3|14911.3|14916.3|14911.3|14916.3|14911.3|14916.3|14911.3|0
1648761760000|2022-03-31 21:22:40|14915.7|14910.7|14915.6|14910.6|14915.8|14910.8|14915.6|14910.6|0
1648761770000|2022-03-31 21:22:50|14915.5|14910.5|14915.5|14910.5|14915.5|14910.5|14915.5|14910.5|0
1648761780000|2022-03-31 21:23:00|14915|14910|14915|14910|14915|14910|14915|14910|0
1648761790000|2022-03-31 21:23:10|14914.8|14909.8|14915|14910|14915|14910|14914.8|14909.8|0
1648761800000|2022-03-31 21:23:20|14915.1|14910.1|14915.3|14910.3|14915.3|14910.3|14915.1|14910.1|0
1648761820000|2022-03-31 21:23:40|14915.2|14910.2|14915.2|14910.2|14915.2|14910.2|14915.2|14910.2|0
1648761830000|2022-03-31 21:23:50|14915.1|14910.1|14916.6|14911.6|14916.6|14911.6|14915.1|14910.1|0
1648761840000|2022-03-31 21:24:00|14916.5|14911.5|14916.7|14911.7|14916.8|14911.8|14916.5|14911.5|0
1648761850000|2022-03-31 21:24:10|14916.4|14911.4|14916.4|14911.4|14916.4|14911.4|14916.4|14911.4|0
1648761860000|2022-03-31 21:24:20|14916.3|14911.3|14916.3|14911.3|14916.3|14911.3|14916.3|14911.3|0
1648761870000|2022-03-31 21:24:30|14916.4|14911.4|14916.7|14911.7|14916.7|14911.7|14916.3|14911.3|0
1648761880000|2022-03-31 21:24:40|14916.3|14911.3|14915.8|14910.8|14916.4|14911.4|14915.8|14910.8|0
1648761890000|2022-03-31 21:24:50|14916.4|14911.4|14916.1|14911.1|14916.4|14911.4|14916.1|14911.1|0
1648761900000|2022-03-31 21:25:00|14915.9|14910.9|14916.1|14911.1|14916.1|14911.1|14915.9|14910.9|0
1648761910000|2022-03-31 21:25:10|14915.9|14910.9|14915.5|14910.5|14915.9|14910.9|14915.5|14910.5|0
1648761930000|2022-03-31 21:25:30|14915.6|14910.6|14916.2|14911.2|14916.3|14911.3|14915.6|14910.6|0
1648761940000|2022-03-31 21:25:40|14916.3|14911.3|14916.2|14911.2|14916.3|14911.3|14916.2|14911.2|0
1648761950000|2022-03-31 21:25:50|14916.1|14911.1|14916|14911|14916.2|14911.2|14916|14911|0
1648761960000|2022-03-31 21:26:00|14916.1|14911.1|14916.1|14911.1|14916.1|14911.1|14916.1|14911.1|0
1648761970000|2022-03-31 21:26:10|14916|14911|14916.1|14911.1|14916.1|14911.1|14916|14911|0
1648761980000|2022-03-31 21:26:20|14916|14911|14916.1|14911.1|14916.1|14911.1|14916|14911|0
1648761990000|2022-03-31 21:26:30|14916.2|14911.2|14916.2|14911.2|14916.2|14911.2|14916|14911|0
1648762000000|2022-03-31 21:26:40|14916.1|14911.1|14916|14911|14916.1|14911.1|14916|14911|0
1648762020000|2022-03-31 21:27:00|14915.9|14910.9|14915.7|14910.7|14915.9|14910.9|14915.7|14910.7|0
1648762030000|2022-03-31 21:27:10|14915.5|14910.5|14915.6|14910.6|14915.6|14910.6|14915.5|14910.5|0
1648762040000|2022-03-31 21:27:20|14915.7|14910.7|14915.8|14910.8|14915.8|14910.8|14915.7|14910.7|0
1648762060000|2022-03-31 21:27:40|14915.9|14910.9|14915.9|14910.9|14916|14911|14915.7|14910.7|0
1648762070000|2022-03-31 21:27:50|14915.7|14910.7|14915.3|14910.3|14915.7|14910.7|14915.3|14910.3|0
1648762080000|2022-03-31 21:28:00|14915.9|14910.9|14915.3|14910.3|14915.9|14910.9|14915.3|14910.3|0
1648762090000|2022-03-31 21:28:10|14915.8|14910.8|14915.3|14910.3|14915.8|14910.8|14915.3|14910.3|0
1648762100000|2022-03-31 21:28:20|14915.2|14910.2|14915.2|14910.2|14915.2|14910.2|14915.2|14910.2|0
1648762110000|2022-03-31 21:28:30|14915.3|14910.3|14915.2|14910.2|14915.3|14910.3|14915.2|14910.2|0
1648762120000|2022-03-31 21:28:40|14915.3|14910.3|14915.3|14910.3|14915.3|14910.3|14915.3|14910.3|0
1648762130000|2022-03-31 21:28:50|14915.2|14910.2|14915.2|14910.2|14915.2|14910.2|14915.2|14910.2|0
1648762150000|2022-03-31 21:29:10|14914.5|14909.5|14914.4|14909.4|14914.5|14909.5|14914.2|14909.2|0
1648762160000|2022-03-31 21:29:20|14914.2|14909.2|14914.6|14909.6|14914.6|14909.6|14914.2|14909.2|0
1648762170000|2022-03-31 21:29:30|14914.5|14909.5|14914.5|14909.5|14914.5|14909.5|14914.5|14909.5|0
1648762190000|2022-03-31 21:29:50|14914.3|14909.3|14914.4|14909.4|14914.4|14909.4|14914.3|14909.3|0
1648762220000|2022-03-31 21:30:20|14914.7|14909.7|14914.6|14909.6|14914.7|14909.7|14914.6|14909.6|0
1648762230000|2022-03-31 21:30:30|14915|14910|14914.6|14909.6|14915|14910|14914.6|14909.6|0
1648762240000|2022-03-31 21:30:40|14914.3|14909.3|14914.4|14909.4|14914.4|14909.4|14914.3|14909.3|0
1648762250000|2022-03-31 21:30:50|14914.6|14909.6|14914.6|14909.6|14914.6|14909.6|14914.6|14909.6|0
1648762260000|2022-03-31 21:31:00|14914.8|14909.8|14914.6|14909.6|14914.9|14909.9|14914.6|14909.6|0
1648762270000|2022-03-31 21:31:10|14914.8|14909.8|14914.9|14909.9|14914.9|14909.9|14914.6|14909.6|0
1648762280000|2022-03-31 21:31:20|14914.8|14909.8|14914.8|14909.8|14914.9|14909.9|14914.7|14909.7|0
1648762290000|2022-03-31 21:31:30|14914.9|14909.9|14914.8|14909.8|14915|14910|14914.8|14909.8|0
1648762300000|2022-03-31 21:31:40|14914.9|14909.9|14914.2|14909.2|14914.9|14909.9|14914.2|14909.2|0
1648762310000|2022-03-31 21:31:50|14914.5|14909.5|14914.5|14909.5|14914.5|14909.5|14914.5|14909.5|0
1648762320000|2022-03-31 21:32:00|14914.3|14909.3|14914.3|14909.3|14914.3|14909.3|14914.3|14909.3|0
1648762340000|2022-03-31 21:32:20|14914.4|14909.4|14914.3|14909.3|14914.4|14909.4|14914.2|14909.2|0
1648762350000|2022-03-31 21:32:30|14914.2|14909.2|14914.2|14909.2|14914.2|14909.2|14914.2|14909.2|0
1648762360000|2022-03-31 21:32:40|14914.3|14909.3|14914.1|14909.1|14914.3|14909.3|14914.1|14909.1|0
1648762370000|2022-03-31 21:32:50|14914.2|14909.2|14913.9|14908.9|14914.2|14909.2|14913.9|14908.9|0
1648762380000|2022-03-31 21:33:00|14914|14909|14914|14909|14914|14909|14914|14909|0
1648762410000|2022-03-31 21:33:30|14913.9|14908.9|14913.8|14908.8|14913.9|14908.9|14913.8|14908.8|0
1648762420000|2022-03-31 21:33:40|14913.5|14908.5|14913.2|14908.2|14913.5|14908.5|14913.1|14908.1|0
1648762430000|2022-03-31 21:33:50|14913.1|14908.1|14913.1|14908.1|14913.1|14908.1|14913.1|14908.1|0
1648762440000|2022-03-31 21:34:00|14913|14908|14913|14908|14913|14908|14913|14908|0
1648762450000|2022-03-31 21:34:10|14913.1|14908.1|14913|14908|14913.1|14908.1|14913|14908|0
1648762460000|2022-03-31 21:34:20|14912.1|14907.1|14912.2|14907.2|14912.2|14907.2|14911.9|14906.9|0
1648762470000|2022-03-31 21:34:30|14911.9|14906.9|14912|14907|14912.1|14907.1|14911.9|14906.9|0
1648762500000|2022-03-31 21:35:00|14911.9|14906.9|14911.8|14906.8|14911.9|14906.9|14911.8|14906.8|0
1648762520000|2022-03-31 21:35:20|14911.6|14906.6|14911.6|14906.6|14911.6|14906.6|14911.6|14906.6|0
1648762540000|2022-03-31 21:35:40|14911.8|14906.8|14911.8|14906.8|14911.8|14906.8|14911.8|14906.8|0
1648762550000|2022-03-31 21:35:50|14911.9|14906.9|14911.9|14906.9|14911.9|14906.9|14911.9|14906.9|0
1648762570000|2022-03-31 21:36:10|14911.8|14906.8|14911.8|14906.8|14911.8|14906.8|14911.8|14906.8|0
1648762580000|2022-03-31 21:36:20|14911.7|14906.7|14912.7|14907.7|14912.7|14907.7|14911.7|14906.7|0
1648762590000|2022-03-31 21:36:30|14911.7|14906.7|14911.7|14906.7|14911.7|14906.7|14911.7|14906.7|0
1648762620000|2022-03-31 21:37:00|14911.6|14906.6|14911.7|14906.7|14911.7|14906.7|14911.6|14906.6|0
1648762630000|2022-03-31 21:37:10|14911.6|14906.6|14911.6|14906.6|14911.7|14906.7|14910.9|14905.9|0
1648762650000|2022-03-31 21:37:30|14911.5|14906.5|14911.5|14906.5|14911.5|14906.5|14911.5|14906.5|0
1648762660000|2022-03-31 21:37:40|14911.7|14906.7|14911.7|14906.7|14911.7|14906.7|14911.7|14906.7|0
1648762670000|2022-03-31 21:37:50|14911.1|14906.1|14910.9|14905.9|14911.1|14906.1|14910.9|14905.9|0
1648762680000|2022-03-31 21:38:00|14911|14906|14911|14906|14911|14906|14911|14906|0
1648762690000|2022-03-31 21:38:10|14911.4|14906.4|14911.4|14906.4|14911.4|14906.4|14911.4|14906.4|0
1648762700000|2022-03-31 21:38:20|14911.3|14906.3|14911.3|14906.3|14911.3|14906.3|14911.3|14906.3|0
1648762710000|2022-03-31 21:38:30|14911.6|14906.6|14911.6|14906.6|14911.6|14906.6|14911.6|14906.6|0
1648762720000|2022-03-31 21:38:40|14911.8|14906.8|14911.3|14906.3|14911.8|14906.8|14911.3|14906.3|0
1648762730000|2022-03-31 21:38:50|14911.8|14906.8|14911.6|14906.6|14911.8|14906.8|14911.6|14906.6|0
1648762740000|2022-03-31 21:39:00|14911.5|14906.5|14911.6|14906.6|14911.8|14906.8|14911.1|14906.1|0
1648762750000|2022-03-31 21:39:10|14911.2|14906.2|14911.1|14906.1|14911.3|14906.3|14910.6|14905.6|0
1648762760000|2022-03-31 21:39:20|14911.3|14906.3|14910.9|14905.9|14911.4|14906.4|14910.9|14905.9|0
1648762770000|2022-03-31 21:39:30|14910.8|14905.8|14911.1|14906.1|14911.1|14906.1|14910.8|14905.8|0
1648762780000|2022-03-31 21:39:40|14910.8|14905.8|14910.8|14905.8|14911.2|14906.2|14910.8|14905.8|0
1648762790000|2022-03-31 21:39:50|14911.3|14906.3|14910.9|14905.9|14911.3|14906.3|14910.9|14905.9|0
1648762810000|2022-03-31 21:40:10|14911.4|14906.4|14910.9|14905.9|14911.4|14906.4|14910.9|14905.9|0
1648762820000|2022-03-31 21:40:20|14911|14906|14911.4|14906.4|14911.4|14906.4|14911|14906|0
1648762830000|2022-03-31 21:40:30|14911.3|14906.3|14911.3|14906.3|14911.3|14906.3|14911.3|14906.3|0
1648762860000|2022-03-31 21:41:00|14911.4|14906.4|14911.1|14906.1|14911.4|14906.4|14911.1|14906.1|0
1648762870000|2022-03-31 21:41:10|14911.4|14906.4|14910.9|14905.9|14911.4|14906.4|14910.9|14905.9|0
1648762900000|2022-03-31 21:41:40|14911.1|14906.1|14911.1|14906.1|14911.1|14906.1|14911.1|14906.1|0
1648762920000|2022-03-31 21:42:00|14911|14906|14911.3|14906.3|14911.3|14906.3|14911|14906|0
1648762930000|2022-03-31 21:42:10|14911.2|14906.2|14911.2|14906.2|14911.3|14906.3|14911.2|14906.2|0
1648762960000|2022-03-31 21:42:40|14911.1|14906.1|14911.1|14906.1|14911.1|14906.1|14911.1|14906.1|0
1648762990000|2022-03-31 21:43:10|14910.9|14905.9|14910.9|14905.9|14910.9|14905.9|14910.9|14905.9|0
1648763070000|2022-03-31 21:44:30|14911.2|14906.2|14911.2|14906.2|14911.2|14906.2|14911.2|14906.2|0
1648763080000|2022-03-31 21:44:40|14911|14906|14911|14906|14911|14906|14911|14906|0
1648763090000|2022-03-31 21:44:50|14911.1|14906.1|14911|14906|14911.6|14906.6|14911|14906|0
1648763100000|2022-03-31 21:45:00|14911.5|14906.5|14911.5|14906.5|14911.9|14906.9|14911.5|14906.5|0
1648763110000|2022-03-31 21:45:10|14911.4|14906.4|14911.3|14906.3|14911.4|14906.4|14911.3|14906.3|0
1648763120000|2022-03-31 21:45:20|14910.8|14905.8|14911.5|14906.5|14911.5|14906.5|14910.8|14905.8|0
1648763150000|2022-03-31 21:45:50|14911.6|14906.6|14912|14907|14912|14907|14911.6|14906.6|0
1648763160000|2022-03-31 21:46:00|14912.1|14907.1|14912|14907|14912.1|14907.1|14912|14907|0
1648763180000|2022-03-31 21:46:20|14912.1|14907.1|14912.2|14907.2|14912.2|14907.2|14912.1|14907.1|0
1648763200000|2022-03-31 21:46:40|14911.8|14906.8|14912.1|14907.1|14912.1|14907.1|14911.6|14906.6|0
1648763210000|2022-03-31 21:46:50|14911.6|14906.6|14912.2|14907.2|14912.2|14907.2|14911.6|14906.6|0
1648763230000|2022-03-31 21:47:10|14912.3|14907.3|14912.3|14907.3|14912.3|14907.3|14912.3|14907.3|0
1648763240000|2022-03-31 21:47:20|14912.2|14907.2|14912.2|14907.2|14912.2|14907.2|14912.2|14907.2|0
1648763250000|2022-03-31 21:47:30|14912.5|14907.5|14911.3|14906.3|14912.5|14907.5|14911.3|14906.3|0
1648763260000|2022-03-31 21:47:40|14911.2|14906.2|14911.2|14906.2|14911.2|14906.2|14911.2|14906.2|0
1648763270000|2022-03-31 21:47:50|14911.3|14906.3|14911.3|14906.3|14911.3|14906.3|14911.3|14906.3|0
1648763290000|2022-03-31 21:48:10|14911.4|14906.4|14911.4|14906.4|14911.4|14906.4|14911.4|14906.4|0
1648763300000|2022-03-31 21:48:20|14911.3|14906.3|14911.3|14906.3|14911.3|14906.3|14911.3|14906.3|0
1648763310000|2022-03-31 21:48:30|14911.4|14906.4|14911.4|14906.4|14911.4|14906.4|14911.4|14906.4|0
1648763370000|2022-03-31 21:49:30|14911.3|14906.3|14911.3|14906.3|14911.3|14906.3|14911.3|14906.3|0
1648763380000|2022-03-31 21:49:40|14911.2|14906.2|14911.2|14906.2|14911.2|14906.2|14911.2|14906.2|0
1648763400000|2022-03-31 21:50:00|14911.3|14906.3|14911.3|14906.3|14911.3|14906.3|14911.3|14906.3|0
1648763410000|2022-03-31 21:50:10|14911.2|14906.2|14911.2|14906.2|14911.3|14906.3|14911.2|14906.2|0
1648763420000|2022-03-31 21:50:20|14911.3|14906.3|14911.3|14906.3|14911.3|14906.3|14911.3|14906.3|0
1648763430000|2022-03-31 21:50:30|14911.5|14906.5|14911.7|14906.7|14911.7|14906.7|14911.5|14906.5|0
1648763440000|2022-03-31 21:50:40|14911.6|14906.6|14911.7|14906.7|14912|14907|14911.6|14906.6|0
1648763450000|2022-03-31 21:50:50|14911.8|14906.8|14913.1|14908.1|14913.1|14908.1|14911.8|14906.8|0
1648763460000|2022-03-31 21:51:00|14912.9|14907.9|14912.8|14907.8|14912.9|14907.9|14912.8|14907.8|0
1648763480000|2022-03-31 21:51:20|14912.9|14907.9|14913|14908|14913|14908|14912.6|14907.6|0
1648763490000|2022-03-31 21:51:30|14912.6|14907.6|14912.3|14907.3|14912.6|14907.6|14912.2|14907.2|0
1648763500000|2022-03-31 21:51:40|14912.6|14907.6|14912.2|14907.2|14912.6|14907.6|14912.1|14907.1|0
1648763510000|2022-03-31 21:51:50|14912.1|14907.1|14912.1|14907.1|14912.2|14907.2|14912.1|14907.1|0
1648763530000|2022-03-31 21:52:10|14911.7|14906.7|14911.7|14906.7|14911.7|14906.7|14911.7|14906.7|0
1648763540000|2022-03-31 21:52:20|14911.8|14906.8|14911.7|14906.7|14911.8|14906.8|14911.3|14906.3|0
1648763550000|2022-03-31 21:52:30|14911.5|14906.5|14911.5|14906.5|14911.5|14906.5|14911.5|14906.5|0
1648763560000|2022-03-31 21:52:40|14911.4|14906.4|14911.2|14906.2|14911.4|14906.4|14911.1|14906.1|0
1648763570000|2022-03-31 21:52:50|14911.1|14906.1|14910.8|14905.8|14911.1|14906.1|14910.8|14905.8|0
1648763580000|2022-03-31 21:53:00|14910.9|14905.9|14910.5|14905.5|14910.9|14905.9|14910.5|14905.5|0
1648763590000|2022-03-31 21:53:10|14911.1|14906.1|14911.3|14906.3|14911.3|14906.3|14911.1|14906.1|0
1648763610000|2022-03-31 21:53:30|14911.4|14906.4|14911.4|14906.4|14911.4|14906.4|14911.4|14906.4|0
1648763620000|2022-03-31 21:53:40|14911.3|14906.3|14911.3|14906.3|14911.3|14906.3|14911.3|14906.3|0
1648763640000|2022-03-31 21:54:00|14911.2|14906.2|14911.2|14906.2|14911.2|14906.2|14911.2|14906.2|0
1648763650000|2022-03-31 21:54:10|14911.3|14906.3|14911.3|14906.3|14911.3|14906.3|14911.3|14906.3|0
1648763720000|2022-03-31 21:55:20|14910.7|14905.7|14911.2|14906.2|14911.2|14906.2|14910.7|14905.7|0
1648763730000|2022-03-31 21:55:30|14910.9|14905.9|14911.4|14906.4|14911.4|14906.4|14910.9|14905.9|0
1648763740000|2022-03-31 21:55:40|14911.5|14906.5|14911.6|14906.6|14911.6|14906.6|14911.5|14906.5|0
1648763750000|2022-03-31 21:55:50|14911.7|14906.7|14911.7|14906.7|14911.7|14906.7|14911.7|14906.7|0
1648763780000|2022-03-31 21:56:20|14911.8|14906.8|14911.8|14906.8|14911.8|14906.8|14911.8|14906.8|0
1648763820000|2022-03-31 21:57:00|14912.7|14907.7|14911.6|14906.6|14912.7|14907.7|14911.6|14906.6|0
1648763830000|2022-03-31 21:57:10|14911.5|14906.5|14912.3|14907.3|14912.6|14907.6|14911.2|14906.2|0
1648763840000|2022-03-31 21:57:20|14912.4|14907.4|14912.5|14907.5|14912.5|14907.5|14912.3|14907.3|0
1648763850000|2022-03-31 21:57:30|14912.3|14907.3|14912|14907|14912.3|14907.3|14912|14907|0
1648763860000|2022-03-31 21:57:40|14911.9|14906.9|14912|14907|14912|14907|14911.9|14906.9|0
1648763880000|2022-03-31 21:58:00|14912.1|14907.1|14912.2|14907.2|14912.2|14907.2|14912.1|14907.1|0
1648763910000|2022-03-31 21:58:30|14912.3|14907.3|14912.3|14907.3|14912.3|14907.3|14912.3|14907.3|0
1648763920000|2022-03-31 21:58:40|14913|14908|14913.3|14908.3|14913.3|14908.3|14913|14908|0
1648763930000|2022-03-31 21:58:50|14913.4|14908.4|14912.9|14907.9|14913.4|14908.4|14912.8|14907.8|0
1648763940000|2022-03-31 21:59:00|14913.2|14908.2|14913.7|14908.7|14913.7|14908.7|14913.2|14908.2|0
1648763950000|2022-03-31 21:59:10|14914.1|14909.1|14914|14909|14914.1|14909.1|14913.9|14908.9|0
1648763960000|2022-03-31 21:59:20|14914.1|14909.1|14914.3|14909.3|14914.4|14909.4|14914.1|14909.1|0
1648763970000|2022-03-31 21:59:30|14914.5|14909.5|14914.4|14909.4|14914.5|14909.5|14914.4|14909.4|0
1648763980000|2022-03-31 21:59:40|14914.3|14909.3|14914.1|14909.1|14915.4|14910.4|14914.1|14909.1|0
1648763990000|2022-03-31 21:59:50|14914.4|14909.4|14915|14910|14915|14910|14914.3|14909.3|0
1648764000000|2022-03-31 22:00:00|14915.9|14913.9|14908.4|14906.4|14915.9|14913.9|14907.4|14905.4|102
1648764010000|2022-03-31 22:00:10|14907.9|14905.9|14910.7|14908.7|14911|14909|14907.9|14905.9|32
1648764020000|2022-03-31 22:00:20|14910.6|14908.6|14912.9|14910.9|14914.4|14912.4|14910.6|14908.6|58
1648764030000|2022-03-31 22:00:30|14913|14911|14911.5|14909.5|14913|14911|14910.7|14908.7|18
1648764040000|2022-03-31 22:00:40|14911.4|14909.4|14909.9|14907.9|14912|14910|14909.4|14907.4|60
1648764050000|2022-03-31 22:00:50|14910|14908|14908.9|14906.9|14910.5|14908.5|14908|14906|26
1648764060000|2022-03-31 22:01:00|14908.4|14906.4|14910.5|14908.5|14910.5|14908.5|14908.2|14906.2|24
1648764070000|2022-03-31 22:01:10|14910.7|14908.7|14912.5|14910.5|14912.5|14910.5|14910.7|14908.7|12
1648764080000|2022-03-31 22:01:20|14912.7|14910.7|14910|14908|14913.4|14911.4|14908.6|14906.6|55
1648764090000|2022-03-31 22:01:30|14910.2|14908.2|14909.9|14907.9|14911.4|14909.4|14909.5|14907.5|5
1648764100000|2022-03-31 22:01:40|14909.7|14907.7|14909.6|14907.6|14909.7|14907.7|14907.1|14905.1|15
1648764110000|2022-03-31 22:01:50|14909.7|14907.7|14908.7|14906.7|14909.7|14907.7|14908.4|14906.4|2
1648764120000|2022-03-31 22:02:00|14908.9|14906.9|14916.4|14914.4|14916.7|14914.7|14908.9|14906.9|54
1648764130000|2022-03-31 22:02:10|14916.5|14914.5|14915.1|14913.1|14916.5|14914.5|14914.9|14912.9|27
1648764140000|2022-03-31 22:02:20|14915|14913|14913.5|14911.5|14915.1|14913.1|14913.5|14911.5|16
1648764150000|2022-03-31 22:02:30|14913.7|14911.7|14914|14912|14914.1|14912.1|14913.6|14911.6|14
1648764160000|2022-03-31 22:02:40|14914.1|14912.1|14914.7|14912.7|14914.9|14912.9|14913.6|14911.6|10
1648764170000|2022-03-31 22:02:50|14914.9|14912.9|14916.6|14914.6|14917.4|14915.4|14914.9|14912.9|31
1648764180000|2022-03-31 22:03:00|14916.4|14914.4|14917|14915|14917.4|14915.4|14916.4|14914.4|9
1648764190000|2022-03-31 22:03:10|14917.1|14915.1|14917.2|14915.2|14917.4|14915.4|14916.5|14914.5|9
1648764200000|2022-03-31 22:03:20|14917.4|14915.4|14918.1|14916.1|14918.1|14916.1|14917.2|14915.2|9
1648764210000|2022-03-31 22:03:30|14918|14916|14917.4|14915.4|14918.2|14916.2|14917.4|14915.4|22
1648764220000|2022-03-31 22:03:40|14917.5|14915.5|14918.1|14916.1|14918.5|14916.5|14917.5|14915.5|5
1648764230000|2022-03-31 22:03:50|14918.2|14916.2|14919.7|14917.7|14920|14918|14918.2|14916.2|36
1648764240000|2022-03-31 22:04:00|14919.6|14917.6|14918.5|14916.5|14919.7|14917.7|14918.4|14916.4|24
1648764250000|2022-03-31 22:04:10|14918.4|14916.4|14918.1|14916.1|14918.4|14916.4|14916.9|14914.9|12
1648764260000|2022-03-31 22:04:20|14917.9|14915.9|14917.5|14915.5|14918.5|14916.5|14917.5|14915.5|6
1648764270000|2022-03-31 22:04:30|14917.4|14915.4|14916.9|14914.9|14917.5|14915.5|14916.9|14914.9|13
1648764280000|2022-03-31 22:04:40|14916.5|14914.5|14917.9|14915.9|14918|14916|14916.5|14914.5|17
1648764290000|2022-03-31 22:04:50|14917.5|14915.5|14916.1|14914.1|14917.6|14915.6|14916.1|14914.1|7
1648764300000|2022-03-31 22:05:00|14916|14914|14916|14914|14916.6|14914.6|14916|14914|7
1648764310000|2022-03-31 22:05:10|14915.9|14913.9|14916|14914|14916.4|14914.4|14915.6|14913.6|3
1648764320000|2022-03-31 22:05:20|14915|14913|14914.9|14912.9|14915.2|14913.2|14914.7|14912.7|6
1648764330000|2022-03-31 22:05:30|14914.5|14912.5|14916.6|14914.6|14916.7|14914.7|14914.5|14912.5|4
1648764340000|2022-03-31 22:05:40|14916.5|14914.5|14916.6|14914.6|14916.6|14914.6|14916.5|14914.5|0
1648764350000|2022-03-31 22:05:50|14916.7|14914.7|14914.5|14912.5|14916.7|14914.7|14914.5|14912.5|12
1648764360000|2022-03-31 22:06:00|14914.6|14912.6|14913.7|14911.7|14915.1|14913.1|14913.6|14911.6|18
1648764370000|2022-03-31 22:06:10|14913.9|14911.9|14913.5|14911.5|14914.2|14912.2|14913.5|14911.5|1
1648764380000|2022-03-31 22:06:20|14913.4|14911.4|14912.7|14910.7|14913.4|14911.4|14912.6|14910.6|7
1648764390000|2022-03-31 22:06:30|14912.5|14910.5|14912.9|14910.9|14913.4|14911.4|14912.5|14910.5|7
1648764400000|2022-03-31 22:06:40|14912.7|14910.7|14912.6|14910.6|14912.7|14910.7|14912.5|14910.5|4
1648764410000|2022-03-31 22:06:50|14912.7|14910.7|14912.5|14910.5|14912.7|14910.7|14912.5|14910.5|3
1648764420000|2022-03-31 22:07:00|14912.6|14910.6|14914|14912|14914.9|14912.9|14912.6|14910.6|12
1648764430000|2022-03-31 22:07:10|14914.1|14912.1|14914.4|14912.4|14914.6|14912.6|14914.1|14912.1|0
1648764440000|2022-03-31 22:07:20|14914.5|14912.5|14915|14913|14915|14913|14914.4|14912.4|2
1648764450000|2022-03-31 22:07:30|14915.1|14913.1|14917|14915|14917.4|14915.4|14915.1|14913.1|9
1648764460000|2022-03-31 22:07:40|14916.9|14914.9|14916|14914|14916.9|14914.9|14914.9|14912.9|17
1648764470000|2022-03-31 22:07:50|14916.1|14914.1|14915.9|14913.9|14916.4|14914.4|14915.5|14913.5|2
1648764480000|2022-03-31 22:08:00|14916|14914|14915.1|14913.1|14916.1|14914.1|14915.1|14913.1|0
1648764490000|2022-03-31 22:08:10|14915.2|14913.2|14917|14915|14917|14915|14915.2|14913.2|6
1648764500000|2022-03-31 22:08:20|14917.1|14915.1|14917.6|14915.6|14917.6|14915.6|14916.6|14914.6|2
1648764510000|2022-03-31 22:08:30|14917.1|14915.1|14916.4|14914.4|14917.4|14915.4|14916.1|14914.1|9
1648764520000|2022-03-31 22:08:40|14916.5|14914.5|14916.4|14914.4|14917|14915|14916.2|14914.2|1
1648764530000|2022-03-31 22:08:50|14916.6|14914.6|14916.2|14914.2|14916.9|14914.9|14916.2|14914.2|6
1648764540000|2022-03-31 22:09:00|14915.9|14913.9|14915.6|14913.6|14915.9|14913.9|14915.6|14913.6|1
1648764550000|2022-03-31 22:09:10|14915.4|14913.4|14914.4|14912.4|14915.4|14913.4|14914.4|14912.4|6
1648764560000|2022-03-31 22:09:20|14914|14912|14914.1|14912.1|14914.2|14912.2|14914|14912|1
1648764570000|2022-03-31 22:09:30|14914.2|14912.2|14911.5|14909.5|14914.2|14912.2|14911.5|14909.5|13
1648764580000|2022-03-31 22:09:40|14911.6|14909.6|14911.9|14909.9|14911.9|14909.9|14911.6|14909.6|2
1648764590000|2022-03-31 22:09:50|14911.7|14909.7|14911.9|14909.9|14911.9|14909.9|14911.6|14909.6|1
1648764600000|2022-03-31 22:10:00|14912.6|14910.6|14912.9|14910.9|14913|14911|14911.9|14909.9|17
1648764610000|2022-03-31 22:10:10|14913|14911|14911.7|14909.7|14913|14911|14911.7|14909.7|1
1648764620000|2022-03-31 22:10:20|14911.9|14909.9|14909.6|14907.6|14911.9|14909.9|14909.6|14907.6|13
1648764630000|2022-03-31 22:10:30|14909.7|14907.7|14911.4|14909.4|14912.9|14910.9|14909.6|14907.6|11
1648764640000|2022-03-31 22:10:40|14911.2|14909.2|14912.9|14910.9|14912.9|14910.9|14911.1|14909.1|4
1648764650000|2022-03-31 22:10:50|14912.1|14910.1|14911.4|14909.4|14912.4|14910.4|14911|14909|0
1648764660000|2022-03-31 22:11:00|14911.5|14909.5|14910|14908|14911.5|14909.5|14910|14908|3
1648764670000|2022-03-31 22:11:10|14910.1|14908.1|14911.6|14909.6|14912.1|14910.1|14910.1|14908.1|16
1648764680000|2022-03-31 22:11:20|14911.7|14909.7|14912.9|14910.9|14913.1|14911.1|14911.7|14909.7|5
1648764690000|2022-03-31 22:11:30|14913|14911|14913|14911|14913.1|14911.1|14912.9|14910.9|1
1648764700000|2022-03-31 22:11:40|14912.5|14910.5|14912.5|14910.5|14912.5|14910.5|14912.5|14910.5|1
1648764710000|2022-03-31 22:11:50|14912.6|14910.6|14913.9|14911.9|14913.9|14911.9|14912.2|14910.2|3
1648764720000|2022-03-31 22:12:00|14913.7|14911.7|14913.5|14911.5|14913.9|14911.9|14913.4|14911.4|0
1648764730000|2022-03-31 22:12:10|14913.4|14911.4|14912.6|14910.6|14914|14912|14912.6|14910.6|18
1648764740000|2022-03-31 22:12:20|14912.5|14910.5|14911.2|14909.2|14912.5|14910.5|14910.9|14908.9|11
1648764750000|2022-03-31 22:12:30|14911.4|14909.4|14910.6|14908.6|14912|14910|14910.5|14908.5|14
1648764760000|2022-03-31 22:12:40|14910.9|14908.9|14912.1|14910.1|14912.1|14910.1|14910.9|14908.9|10
1648764770000|2022-03-31 22:12:50|14912|14910|14910.5|14908.5|14912|14910|14910.5|14908.5|1
1648764780000|2022-03-31 22:13:00|14910.6|14908.6|14912.7|14910.7|14912.9|14910.9|14910.6|14908.6|5
1648764790000|2022-03-31 22:13:10|14912.9|14910.9|14910.2|14908.2|14913|14911|14910.1|14908.1|26
1648764800000|2022-03-31 22:13:20|14910.4|14908.4|14908.2|14906.2|14910.7|14908.7|14908.1|14906.1|24
1648764810000|2022-03-31 22:13:30|14908.4|14906.4|14907.2|14905.2|14908.5|14906.5|14907.2|14905.2|23
1648764820000|2022-03-31 22:13:40|14907.5|14905.5|14906.4|14904.4|14907.5|14905.5|14906.4|14904.4|8
1648764830000|2022-03-31 22:13:50|14906.6|14904.6|14906.7|14904.7|14907|14905|14906.5|14904.5|5
1648764840000|2022-03-31 22:14:00|14906.6|14904.6|14906.9|14904.9|14907.1|14905.1|14906|14904|9
1648764850000|2022-03-31 22:14:10|14906.7|14904.7|14905.9|14903.9|14906.9|14904.9|14905.5|14903.5|16
1648764860000|2022-03-31 22:14:20|14906|14904|14905.9|14903.9|14906|14904|14905.5|14903.5|7
1648764870000|2022-03-31 22:14:30|14906.1|14904.1|14905.7|14903.7|14906.1|14904.1|14905.7|14903.7|2
1648764880000|2022-03-31 22:14:40|14905.9|14903.9|14905.9|14903.9|14905.9|14903.9|14905.9|14903.9|0
1648764890000|2022-03-31 22:14:50|14908.1|14906.1|14908|14906|14908.6|14906.6|14908|14906|17
1648764900000|2022-03-31 22:15:00|14908.2|14906.2|14908.9|14906.9|14908.9|14906.9|14907.5|14905.5|12
1648764910000|2022-03-31 22:15:10|14908.7|14906.7|14906.5|14904.5|14908.7|14906.7|14906.5|14904.5|8
1648764920000|2022-03-31 22:15:20|14906.6|14904.6|14907.6|14905.6|14908.4|14906.4|14906.6|14904.6|11
1648764930000|2022-03-31 22:15:30|14907.5|14905.5|14908.1|14906.1|14908.9|14906.9|14907.5|14905.5|10
1648764940000|2022-03-31 22:15:40|14907.1|14905.1|14906.4|14904.4|14907.2|14905.2|14906.4|14904.4|5
1648764950000|2022-03-31 22:15:50|14906.6|14904.6|14904.6|14902.6|14906.9|14904.9|14904.6|14902.6|20
1648764960000|2022-03-31 22:16:00|14904.7|14902.7|14905.2|14903.2|14905.7|14903.7|14903.7|14901.7|15
1648764970000|2022-03-31 22:16:10|14905.4|14903.4|14905|14903|14905.4|14903.4|14905|14903|0
1648764980000|2022-03-31 22:16:20|14904.7|14902.7|14905.1|14903.1|14905.5|14903.5|14904.6|14902.6|6
1648764990000|2022-03-31 22:16:30|14905.2|14903.2|14905.9|14903.9|14906.2|14904.2|14905.2|14903.2|5
1648765000000|2022-03-31 22:16:40|14906.1|14904.1|14904.9|14902.9|14906.1|14904.1|14904.9|14902.9|6
1648765010000|2022-03-31 22:16:50|14905|14903|14904.7|14902.7|14905.5|14903.5|14904.7|14902.7|3
1648765020000|2022-03-31 22:17:00|14904.6|14902.6|14902.9|14900.9|14904.6|14902.6|14902.7|14900.7|5
1648765030000|2022-03-31 22:17:10|14902.7|14900.7|14900.1|14898.1|14902.9|14900.9|14899.9|14897.9|37
1648765040000|2022-03-31 22:17:20|14900|14898|14900.6|14898.6|14901|14899|14899.9|14897.9|10
1648765050000|2022-03-31 22:17:30|14901|14899|14900.7|14898.7|14901.4|14899.4|14900.5|14898.5|14
1648765060000|2022-03-31 22:17:40|14900.2|14898.2|14900.5|14898.5|14900.6|14898.6|14900.1|14898.1|6
1648765070000|2022-03-31 22:17:50|14900.2|14898.2|14900.4|14898.4|14900.5|14898.5|14900.1|14898.1|0
1648765080000|2022-03-31 22:18:00|14900.5|14898.5|14902.1|14900.1|14902.1|14900.1|14900.5|14898.5|20
1648765090000|2022-03-31 22:18:10|14902|14900|14902.1|14900.1|14903.1|14901.1|14902|14900|9
1648765100000|2022-03-31 22:18:20|14902.2|14900.2|14902.2|14900.2|14902.4|14900.4|14902.1|14900.1|1
1648765110000|2022-03-31 22:18:30|14902.1|14900.1|14901.9|14899.9|14902.9|14900.9|14901.9|14899.9|7
1648765120000|2022-03-31 22:18:40|14902|14900|14902.1|14900.1|14902.9|14900.9|14901.9|14899.9|11
1648765130000|2022-03-31 22:18:50|14903.1|14901.1|14902.9|14900.9|14903.9|14901.9|14902.6|14900.6|25
1648765140000|2022-03-31 22:19:00|14903.4|14901.4|14902.5|14900.5|14903.4|14901.4|14902.5|14900.5|1
1648765150000|2022-03-31 22:19:10|14902.4|14900.4|14901.5|14899.5|14902.4|14900.4|14901.1|14899.1|5
1648765160000|2022-03-31 22:19:20|14901.4|14899.4|14902.1|14900.1|14902.2|14900.2|14901.4|14899.4|3
1648765170000|2022-03-31 22:19:30|14902.2|14900.2|14901.5|14899.5|14902.9|14900.9|14901.5|14899.5|1
1648765180000|2022-03-31 22:19:40|14902.2|14900.2|14902.1|14900.1|14902.2|14900.2|14901.7|14899.7|3
1648765190000|2022-03-31 22:19:50|14902|14900|14901.5|14899.5|14902|14900|14901.5|14899.5|2
1648765200000|2022-03-31 22:20:00|14901.7|14899.7|14901.1|14899.1|14901.7|14899.7|14901|14899|3
1648765210000|2022-03-31 22:20:10|14901|14899|14902.6|14900.6|14902.6|14900.6|14901|14899|14
1648765220000|2022-03-31 22:20:20|14901.9|14899.9|14901.7|14899.7|14901.9|14899.9|14901.7|14899.7|2
1648765230000|2022-03-31 22:20:30|14901.6|14899.6|14901.5|14899.5|14901.9|14899.9|14901.1|14899.1|2
1648765240000|2022-03-31 22:20:40|14901.7|14899.7|14902.1|14900.1|14902.1|14900.1|14901.4|14899.4|7
1648765250000|2022-03-31 22:20:50|14901.9|14899.9|14901.9|14899.9|14902|14900|14901.7|14899.7|2
1648765260000|2022-03-31 22:21:00|14902.1|14900.1|14901.6|14899.6|14902.1|14900.1|14901.6|14899.6|0
1648765270000|2022-03-31 22:21:10|14901.9|14899.9|14901.9|14899.9|14901.9|14899.9|14901.9|14899.9|1
1648765280000|2022-03-31 22:21:20|14902.1|14900.1|14902.6|14900.6|14902.7|14900.7|14902.1|14900.1|5
1648765290000|2022-03-31 22:21:30|14902.5|14900.5|14901.9|14899.9|14902.6|14900.6|14901.7|14899.7|9
1648765300000|2022-03-31 22:21:40|14901.7|14899.7|14902.1|14900.1|14902.1|14900.1|14901.7|14899.7|3
1648765310000|2022-03-31 22:21:50|14902.2|14900.2|14902.1|14900.1|14902.5|14900.5|14902|14900|2
1648765320000|2022-03-31 22:22:00|14902.4|14900.4|14899.2|14897.2|14902.4|14900.4|14899.1|14897.1|43
1648765330000|2022-03-31 22:22:10|14897.4|14895.4|14898.4|14896.4|14898.4|14896.4|14897.2|14895.2|34
1648765340000|2022-03-31 22:22:20|14898.6|14896.6|14898.5|14896.5|14899|14897|14898.2|14896.2|7
1648765350000|2022-03-31 22:22:30|14898.4|14896.4|14898.5|14896.5|14898.6|14896.6|14898.2|14896.2|7
1648765360000|2022-03-31 22:22:40|14898.6|14896.6|14899.4|14897.4|14899.4|14897.4|14898.6|14896.6|4
1648765370000|2022-03-31 22:22:50|14899.5|14897.5|14899.4|14897.4|14899.7|14897.7|14899.4|14897.4|3
1648765380000|2022-03-31 22:23:00|14899.2|14897.2|14897.1|14895.1|14899.4|14897.4|14897|14895|7
1648765390000|2022-03-31 22:23:10|14897.2|14895.2|14897.7|14895.7|14898.2|14896.2|14897.2|14895.2|10
1648765400000|2022-03-31 22:23:20|14897.5|14895.5|14897.4|14895.4|14898|14896|14897.2|14895.2|8
1648765410000|2022-03-31 22:23:30|14897.2|14895.2|14898.4|14896.4|14899|14897|14896.9|14894.9|9
1648765420000|2022-03-31 22:23:40|14898.5|14896.5|14899.7|14897.7|14899.7|14897.7|14898.5|14896.5|6
1648765430000|2022-03-31 22:23:50|14899.6|14897.6|14901|14899|14901|14899|14899.6|14897.6|39
1648765440000|2022-03-31 22:24:00|14900.9|14898.9|14901.1|14899.1|14901.6|14899.6|14900.6|14898.6|4
1648765450000|2022-03-31 22:24:10|14901.2|14899.2|14901.5|14899.5|14901.9|14899.9|14900.9|14898.9|19
1648765460000|2022-03-31 22:24:20|14901.4|14899.4|14901.2|14899.2|14901.7|14899.7|14901|14899|3
1648765470000|2022-03-31 22:24:30|14901.1|14899.1|14900.9|14898.9|14901.2|14899.2|14900.5|14898.5|2
1648765480000|2022-03-31 22:24:40|14900.7|14898.7|14899.9|14897.9|14901|14899|14899.9|14897.9|4
1648765490000|2022-03-31 22:24:50|14900|14898|14901|14899|14901|14899|14899.7|14897.7|1
1648765500000|2022-03-31 22:25:00|14901.2|14899.2|14901.5|14899.5|14901.7|14899.7|14901.1|14899.1|3
1648765510000|2022-03-31 22:25:10|14901.4|14899.4|14901.4|14899.4|14901.5|14899.5|14901|14899|4
1648765520000|2022-03-31 22:25:20|14901.6|14899.6|14900.2|14898.2|14901.7|14899.7|14900.1|14898.1|9
1648765530000|2022-03-31 22:25:30|14900.1|14898.1|14900.4|14898.4|14900.6|14898.6|14900.1|14898.1|0
1648765540000|2022-03-31 22:25:40|14900.2|14898.2|14900.1|14898.1|14900.4|14898.4|14900.1|14898.1|0
1648765550000|2022-03-31 22:25:50|14900.4|14898.4|14900.9|14898.9|14900.9|14898.9|14900|14898|7
1648765560000|2022-03-31 22:26:00|14901.1|14899.1|14901.2|14899.2|14901.4|14899.4|14900.6|14898.6|6
1648765570000|2022-03-31 22:26:10|14901.4|14899.4|14902.7|14900.7|14903.1|14901.1|14901.4|14899.4|18
1648765580000|2022-03-31 22:26:20|14903.4|14901.4|14903.1|14901.1|14903.4|14901.4|14902.6|14900.6|17
1648765590000|2022-03-31 22:26:30|14903|14901|14903|14901|14903|14901|14902.9|14900.9|1
1648765600000|2022-03-31 22:26:40|14902.9|14900.9|14901.2|14899.2|14903|14901|14901.2|14899.2|23
1648765610000|2022-03-31 22:26:50|14901.1|14899.1|14902|14900|14902|14900|14901|14899|4
1648765620000|2022-03-31 22:27:00|14902.1|14900.1|14900.6|14898.6|14902.7|14900.7|14900.2|14898.2|16
1648765630000|2022-03-31 22:27:10|14900.7|14898.7|14901|14899|14901.2|14899.2|14900.7|14898.7|6
1648765640000|2022-03-31 22:27:20|14901.1|14899.1|14901.2|14899.2|14901.4|14899.4|14900.7|14898.7|1
1648765650000|2022-03-31 22:27:30|14901.1|14899.1|14900.9|14898.9|14901.1|14899.1|14900.6|14898.6|2
1648765660000|2022-03-31 22:27:40|14901.2|14899.2|14900.6|14898.6|14901.2|14899.2|14900.6|14898.6|3
1648765670000|2022-03-31 22:27:50|14900.5|14898.5|14899.9|14897.9|14900.6|14898.6|14899.9|14897.9|0
1648765680000|2022-03-31 22:28:00|14900|14898|14901.2|14899.2|14901.2|14899.2|14899.9|14897.9|0
1648765690000|2022-03-31 22:28:10|14901.1|14899.1|14900.9|14898.9|14901.1|14899.1|14900.7|14898.7|2
1648765700000|2022-03-31 22:28:20|14900.7|14898.7|14900.1|14898.1|14901.1|14899.1|14900.1|14898.1|6
1648765710000|2022-03-31 22:28:30|14900|14898|14899.9|14897.9|14900.2|14898.2|14899.9|14897.9|2
1648765720000|2022-03-31 22:28:40|14898.5|14896.5|14898.4|14896.4|14898.6|14896.6|14898.4|14896.4|19
1648765730000|2022-03-31 22:28:50|14898.2|14896.2|14898.6|14896.6|14898.6|14896.6|14898.2|14896.2|6
1648765740000|2022-03-31 22:29:00|14899|14897|14898.6|14896.6|14899|14897|14898.5|14896.5|3
1648765750000|2022-03-31 22:29:10|14898.7|14896.7|14898.6|14896.6|14899|14897|14898.6|14896.6|6
1648765760000|2022-03-31 22:29:20|14898.7|14896.7|14898.6|14896.6|14898.9|14896.9|14898.6|14896.6|2
1648765770000|2022-03-31 22:29:30|14898.9|14896.9|14898.9|14896.9|14899|14897|14898.9|14896.9|5
1648765780000|2022-03-31 22:29:40|14899.5|14897.5|14899|14897|14900.4|14898.4|14899|14897|9
1648765790000|2022-03-31 22:29:50|14898.9|14896.9|14898.4|14896.4|14898.9|14896.9|14898.4|14896.4|3
1648765800000|2022-03-31 22:30:00|14898.2|14896.2|14902.5|14900.5|14902.6|14900.6|14898.1|14896.1|18
1648765810000|2022-03-31 22:30:10|14902.4|14900.4|14901.9|14899.9|14902.4|14900.4|14901.7|14899.7|3
1648765820000|2022-03-31 22:30:20|14902|14900|14901.4|14899.4|14902.6|14900.6|14901.4|14899.4|5
1648765830000|2022-03-31 22:30:30|14901.5|14899.5|14900.7|14898.7|14901.6|14899.6|14899.4|14897.4|8
1648765840000|2022-03-31 22:30:40|14901|14899|14901|14899|14902|14900|14901|14899|2
1648765850000|2022-03-31 22:30:50|14900.6|14898.6|14900.9|14898.9|14900.9|14898.9|14900.6|14898.6|5
1648765860000|2022-03-31 22:31:00|14901.2|14899.2|14900.9|14898.9|14901.4|14899.4|14900.6|14898.6|6
1648765870000|2022-03-31 22:31:10|14901|14899|14901|14899|14901.2|14899.2|14901|14899|2
1648765880000|2022-03-31 22:31:20|14900.9|14898.9|14901.1|14899.1|14901.2|14899.2|14900.9|14898.9|29
1648765890000|2022-03-31 22:31:30|14901|14899|14901.4|14899.4|14901.7|14899.7|14901|14899|5
1648765900000|2022-03-31 22:31:40|14901.5|14899.5|14900.2|14898.2|14901.5|14899.5|14900.2|14898.2|4
1648765910000|2022-03-31 22:31:50|14900.4|14898.4|14900.2|14898.2|14900.4|14898.4|14900.2|14898.2|1
1648765920000|2022-03-31 22:32:00|14900.4|14898.4|14900.5|14898.5|14901|14899|14900.4|14898.4|0
1648765930000|2022-03-31 22:32:10|14901|14899|14900.7|14898.7|14901|14899|14900.6|14898.6|2
1648765940000|2022-03-31 22:32:20|14900.5|14898.5|14901.1|14899.1|14901.1|14899.1|14900.5|14898.5|3
1648765950000|2022-03-31 22:32:30|14900.9|14898.9|14901|14899|14901|14899|14900.9|14898.9|0
1648765960000|2022-03-31 22:32:40|14901.2|14899.2|14901|14899|14901.4|14899.4|14901|14899|3
1648765970000|2022-03-31 22:32:50|14901.5|14899.5|14901.9|14899.9|14902|14900|14901.5|14899.5|5
1648765980000|2022-03-31 22:33:00|14902|14900|14902.4|14900.4|14902.4|14900.4|14901.7|14899.7|3
1648765990000|2022-03-31 22:33:10|14903.2|14901.2|14903.4|14901.4|14903.5|14901.5|14902.7|14900.7|21
1648766000000|2022-03-31 22:33:20|14903.2|14901.2|14903.7|14901.7|14904.1|14902.1|14903.2|14901.2|6
1648766010000|2022-03-31 22:33:30|14903.9|14901.9|14903.6|14901.6|14904.2|14902.2|14903.6|14901.6|7
1648766020000|2022-03-31 22:33:40|14903.7|14901.7|14905.2|14903.2|14905.2|14903.2|14903.5|14901.5|14
1648766030000|2022-03-31 22:33:50|14905.4|14903.4|14904.9|14902.9|14905.6|14903.6|14904.9|14902.9|7
1648766040000|2022-03-31 22:34:00|14905|14903|14906|14904|14906.1|14904.1|14905|14903|8
1648766050000|2022-03-31 22:34:10|14905.9|14903.9|14906.6|14904.6|14906.6|14904.6|14905.9|14903.9|14
1648766060000|2022-03-31 22:34:20|14906.4|14904.4|14905.9|14903.9|14906.6|14904.6|14905.9|14903.9|6
1648766070000|2022-03-31 22:34:30|14905.7|14903.7|14906.1|14904.1|14906.1|14904.1|14905.7|14903.7|0
1648766080000|2022-03-31 22:34:40|14906.2|14904.2|14907.1|14905.1|14907.2|14905.2|14906.1|14904.1|10
1648766090000|2022-03-31 22:34:50|14906.9|14904.9|14907.2|14905.2|14907.2|14905.2|14906.7|14904.7|7
1648766100000|2022-03-31 22:35:00|14907.1|14905.1|14907.1|14905.1|14907.2|14905.2|14906.7|14904.7|0
1648766110000|2022-03-31 22:35:10|14907|14905|14907.1|14905.1|14907.5|14905.5|14907|14905|9
1648766120000|2022-03-31 22:35:20|14907.2|14905.2|14906.2|14904.2|14907.2|14905.2|14906.1|14904.1|9
1648766130000|2022-03-31 22:35:30|14906.4|14904.4|14906.5|14904.5|14906.7|14904.7|14906.4|14904.4|1
1648766140000|2022-03-31 22:35:40|14906.4|14904.4|14906.5|14904.5|14906.6|14904.6|14906.4|14904.4|1
1648766150000|2022-03-31 22:35:50|14906.1|14904.1|14907|14905|14907|14905|14906.1|14904.1|11
1648766160000|2022-03-31 22:36:00|14907.1|14905.1|14908.6|14906.6|14908.6|14906.6|14907|14905|21
1648766170000|2022-03-31 22:36:10|14908.5|14906.5|14908.5|14906.5|14908.7|14906.7|14908.5|14906.5|8
1648766180000|2022-03-31 22:36:20|14908.6|14906.6|14908.7|14906.7|14909|14907|14908.5|14906.5|5
1648766190000|2022-03-31 22:36:30|14908.6|14906.6|14907.6|14905.6|14908.6|14906.6|14907.5|14905.5|8
1648766200000|2022-03-31 22:36:40|14907.7|14905.7|14907.5|14905.5|14908|14906|14907.5|14905.5|4
1648766210000|2022-03-31 22:36:50|14907.6|14905.6|14907.6|14905.6|14907.6|14905.6|14907.5|14905.5|1
1648766220000|2022-03-31 22:37:00|14907.7|14905.7|14907.6|14905.6|14907.7|14905.7|14907.6|14905.6|0
1648766230000|2022-03-31 22:37:10|||||||||1
1648766240000|2022-03-31 22:37:20|14907.5|14905.5|14907.6|14905.6|14907.6|14905.6|14907.5|14905.5|0
1648766250000|2022-03-31 22:37:30|14907.7|14905.7|14907.5|14905.5|14907.7|14905.7|14907.5|14905.5|5
1648766260000|2022-03-31 22:37:40|14907.6|14905.6|14907.4|14905.4|14907.6|14905.6|14907.4|14905.4|1
1648766270000|2022-03-31 22:37:50|14907.5|14905.5|14907.6|14905.6|14907.7|14905.7|14907.4|14905.4|8
1648766280000|2022-03-31 22:38:00|14908|14906|14908|14906|14908|14906|14908|14906|1
1648766290000|2022-03-31 22:38:10|14908.9|14906.9|14908.9|14906.9|14908.9|14906.9|14908.9|14906.9|3
1648766300000|2022-03-31 22:38:20|14909|14907|14909.2|14907.2|14911.7|14909.7|14909|14907|50
1648766310000|2022-03-31 22:38:30|14909.4|14907.4|14910.2|14908.2|14910.2|14908.2|14908.7|14906.7|2
1648766320000|2022-03-31 22:38:40|14910.4|14908.4|14909.6|14907.6|14910.6|14908.6|14909.6|14907.6|6
1648766330000|2022-03-31 22:38:50|14909.7|14907.7|14909.9|14907.9|14909.9|14907.9|14909.7|14907.7|0
1648766340000|2022-03-31 22:39:00|14909.7|14907.7|14909.4|14907.4|14909.7|14907.7|14908.9|14906.9|5
1648766350000|2022-03-31 22:39:10|14909.5|14907.5|14910.1|14908.1|14910.1|14908.1|14908.9|14906.9|14
1648766360000|2022-03-31 22:39:20|14911.4|14909.4|14911.2|14909.2|14911.6|14909.6|14911.1|14909.1|4
1648766370000|2022-03-31 22:39:30|14911.4|14909.4|14911.2|14909.2|14911.4|14909.4|14911.2|14909.2|0
1648766380000|2022-03-31 22:39:40|14911.1|14909.1|14911.1|14909.1|14911.1|14909.1|14911.1|14909.1|1
1648766390000|2022-03-31 22:39:50|14911.2|14909.2|14909.9|14907.9|14911.2|14909.2|14909.5|14907.5|8
1648766400000|2022-03-31 22:40:00|14909.7|14907.7|14910.5|14908.5|14910.5|14908.5|14909.6|14907.6|0
1648766410000|2022-03-31 22:40:10|14910.7|14908.7|14911.4|14909.4|14911.6|14909.6|14910.6|14908.6|7
1648766420000|2022-03-31 22:40:20|14911.2|14909.2|14911.9|14909.9|14911.9|14909.9|14911.2|14909.2|4
1648766430000|2022-03-31 22:40:30|14911.7|14909.7|14911.6|14909.6|14912|14910|14911.4|14909.4|11
1648766440000|2022-03-31 22:40:40|14911.4|14909.4|14911.2|14909.2|14911.5|14909.5|14911.1|14909.1|2
1648766450000|2022-03-31 22:40:50|14911.4|14909.4|14911.2|14909.2|14911.7|14909.7|14911.2|14909.2|1
1648766460000|2022-03-31 22:41:00|14911.4|14909.4|14911.5|14909.5|14911.5|14909.5|14911.1|14909.1|3
1648766470000|2022-03-31 22:41:10|14911.6|14909.6|14911.7|14909.7|14912.2|14910.2|14911.6|14909.6|12
1648766480000|2022-03-31 22:41:20|14911.9|14909.9|14911|14909|14912|14910|14911|14909|13
1648766490000|2022-03-31 22:41:30|14910.9|14908.9|14910.4|14908.4|14910.9|14908.9|14910.4|14908.4|2
1648766500000|2022-03-31 22:41:40|14910.6|14908.6|14910.9|14908.9|14911.2|14909.2|14910.5|14908.5|7
1648766510000|2022-03-31 22:41:50|14911.1|14909.1|14911.4|14909.4|14911.4|14909.4|14910.9|14908.9|0
1648766520000|2022-03-31 22:42:00|14911|14909|14911|14909|14911|14909|14910.9|14908.9|1
1648766530000|2022-03-31 22:42:10|14910.9|14908.9|14910.7|14908.7|14910.9|14908.9|14910.7|14908.7|0
1648766540000|2022-03-31 22:42:20|14910.6|14908.6|14910.7|14908.7|14910.7|14908.7|14910.6|14908.6|0
1648766550000|2022-03-31 22:42:30|14910.6|14908.6|14910.9|14908.9|14911.2|14909.2|14910.6|14908.6|9
1648766560000|2022-03-31 22:42:40|14910.1|14908.1|14910.1|14908.1|14910.2|14908.2|14910|14908|5
1648766570000|2022-03-31 22:42:50|14910|14908|14909.7|14907.7|14910|14908|14909.6|14907.6|7
1648766580000|2022-03-31 22:43:00|14910.4|14908.4|14910.5|14908.5|14910.5|14908.5|14910.2|14908.2|3
1648766590000|2022-03-31 22:43:10|14911|14909|14911.4|14909.4|14911.5|14909.5|14911|14909|2
1648766600000|2022-03-31 22:43:20|14911.2|14909.2|14911|14909|14911.4|14909.4|14911|14909|0
1648766640000|2022-03-31 22:44:00|14911.6|14909.6|14911.1|14909.1|14911.6|14909.6|14911.1|14909.1|8
1648766650000|2022-03-31 22:44:10|14911|14909|14911.4|14909.4|14911.4|14909.4|14911|14909|0
1648766660000|2022-03-31 22:44:20|14911.1|14909.1|14911|14909|14911.1|14909.1|14910.9|14908.9|1
1648766670000|2022-03-31 22:44:30|14910.9|14908.9|14910.1|14908.1|14911|14909|14910.1|14908.1|0
1648766680000|2022-03-31 22:44:40|14911.5|14909.5|14911.2|14909.2|14911.5|14909.5|14911.1|14909.1|16
1648766690000|2022-03-31 22:44:50|14911.1|14909.1|14911.2|14909.2|14911.2|14909.2|14911.1|14909.1|0
1648766700000|2022-03-31 22:45:00|14911|14909|14911.5|14909.5|14911.6|14909.6|14911|14909|5
1648766710000|2022-03-31 22:45:10|14911.7|14909.7|14912|14910|14912|14910|14911.7|14909.7|3
1648766720000|2022-03-31 22:45:20|14912.1|14910.1|14912.7|14910.7|14913|14911|14912.1|14910.1|11
1648766730000|2022-03-31 22:45:30|14912.5|14910.5|14912.6|14910.6|14913|14911|14912.5|14910.5|13
1648766740000|2022-03-31 22:45:40|14912.7|14910.7|14912.7|14910.7|14912.7|14910.7|14912.6|14910.6|1
1648766750000|2022-03-31 22:45:50|14913|14911|14912.2|14910.2|14913|14911|14912|14910|8
1648766760000|2022-03-31 22:46:00|14912.4|14910.4|14910.5|14908.5|14912.4|14910.4|14910.5|14908.5|20
1648766770000|2022-03-31 22:46:10|14910.4|14908.4|14909.5|14907.5|14910.4|14908.4|14909.5|14907.5|5
1648766780000|2022-03-31 22:46:20|14909.7|14907.7|14910.2|14908.2|14910.2|14908.2|14909.5|14907.5|9
1648766790000|2022-03-31 22:46:30|14910.4|14908.4|14910.2|14908.2|14910.4|14908.4|14910.2|14908.2|0
1648766800000|2022-03-31 22:46:40|14910.1|14908.1|14910.5|14908.5|14910.6|14908.6|14910|14908|2
1648766810000|2022-03-31 22:46:50|14910.6|14908.6|14910.4|14908.4|14910.7|14908.7|14910.4|14908.4|0
1648766820000|2022-03-31 22:47:00|14910.2|14908.2|14910.5|14908.5|14910.6|14908.6|14910.2|14908.2|0
1648766830000|2022-03-31 22:47:10|||||||||1
1648766840000|2022-03-31 22:47:20|14910.4|14908.4|14910.5|14908.5|14910.5|14908.5|14910.4|14908.4|0
1648766850000|2022-03-31 22:47:30|14910.6|14908.6|14910.9|14908.9|14911|14909|14910.6|14908.6|0
1648766860000|2022-03-31 22:47:40|14911|14909|14909.9|14907.9|14911|14909|14909.9|14907.9|3
1648766870000|2022-03-31 22:47:50|14910|14908|14910|14908|14910.2|14908.2|14910|14908|1
1648766880000|2022-03-31 22:48:00|14909.7|14907.7|14910.5|14908.5|14910.5|14908.5|14909.7|14907.7|2
1648766890000|2022-03-31 22:48:10|14910.4|14908.4|14910.5|14908.5|14910.7|14908.7|14910.4|14908.4|2
1648766900000|2022-03-31 22:48:20|14910.1|14908.1|14909.9|14907.9|14910.1|14908.1|14909.9|14907.9|1
1648766910000|2022-03-31 22:48:30|14910|14908|14910|14908|14910.1|14908.1|14909.7|14907.7|0
1648766920000|2022-03-31 22:48:40|14910.1|14908.1|14910|14908|14910.1|14908.1|14909.9|14907.9|0
1648766930000|2022-03-31 22:48:50|14910.1|14908.1|14910.4|14908.4|14910.4|14908.4|14909.9|14907.9|4
1648766940000|2022-03-31 22:49:00|14910.5|14908.5|14910.5|14908.5|14910.5|14908.5|14910.1|14908.1|0
1648766950000|2022-03-31 22:49:10|14910.6|14908.6|14910.6|14908.6|14910.7|14908.7|14910.6|14908.6|0
1648766960000|2022-03-31 22:49:20|14910.5|14908.5|14910.5|14908.5|14910.6|14908.6|14910.5|14908.5|0
1648766970000|2022-03-31 22:49:30|14910.4|14908.4|14910.7|14908.7|14910.7|14908.7|14910.4|14908.4|2
1648766980000|2022-03-31 22:49:40|14910.6|14908.6|14910.2|14908.2|14910.6|14908.6|14910.2|14908.2|1
1648766990000|2022-03-31 22:49:50|14910.4|14908.4|14910.4|14908.4|14910.4|14908.4|14910.4|14908.4|0
1648767000000|2022-03-31 22:50:00|14910.7|14908.7|14910.6|14908.6|14910.7|14908.7|14910.6|14908.6|2
1648767010000|2022-03-31 22:50:10|14910.7|14908.7|14910.9|14908.9|14910.9|14908.9|14910.7|14908.7|0
1648767020000|2022-03-31 22:50:20|14911.4|14909.4|14911.4|14909.4|14911.4|14909.4|14911.2|14909.2|4
1648767030000|2022-03-31 22:50:30|14912.4|14910.4|14913.5|14911.5|14913.5|14911.5|14912.4|14910.4|6
1648767040000|2022-03-31 22:50:40|14913.4|14911.4|14913.5|14911.5|14913.6|14911.6|14913.2|14911.2|5
1648767050000|2022-03-31 22:50:50|14913.6|14911.6|14913.2|14911.2|14913.7|14911.7|14913.2|14911.2|2
1648767060000|2022-03-31 22:51:00|14913.1|14911.1|14914|14912|14914.6|14912.6|14913|14911|27
1648767070000|2022-03-31 22:51:10|14913.9|14911.9|14914|14912|14914.2|14912.2|14913.6|14911.6|1
1648767080000|2022-03-31 22:51:20|14913.9|14911.9|14912.7|14910.7|14914|14912|14912.5|14910.5|4
1648767090000|2022-03-31 22:51:30|14912.6|14910.6|14912.6|14910.6|14912.6|14910.6|14912.4|14910.4|0
1648767100000|2022-03-31 22:51:40|14912.5|14910.5|14912.5|14910.5|14912.6|14910.6|14911.7|14909.7|3
1648767110000|2022-03-31 22:51:50|14911.2|14909.2|14910.9|14908.9|14911.2|14909.2|14910.5|14908.5|13
1648767120000|2022-03-31 22:52:00|14911|14909|14910.7|14908.7|14911.2|14909.2|14910.6|14908.6|2
1648767130000|2022-03-31 22:52:10|14911.2|14909.2|14910.7|14908.7|14911.5|14909.5|14910.7|14908.7|3
1648767140000|2022-03-31 22:52:20|14910.9|14908.9|14910.9|14908.9|14911|14909|14910.7|14908.7|0
1648767150000|2022-03-31 22:52:30|14911|14909|14910.5|14908.5|14911.4|14909.4|14910.5|14908.5|7
1648767160000|2022-03-31 22:52:40|14910.6|14908.6|14911.4|14909.4|14911.7|14909.7|14910.6|14908.6|4
1648767170000|2022-03-31 22:52:50|14911.2|14909.2|14911.6|14909.6|14911.6|14909.6|14911.2|14909.2|0
1648767180000|2022-03-31 22:53:00|14911.5|14909.5|14911.9|14909.9|14912|14910|14911.5|14909.5|3
1648767190000|2022-03-31 22:53:10|14912|14910|14911.5|14909.5|14912.1|14910.1|14911.5|14909.5|0
1648767200000|2022-03-31 22:53:20|14912.4|14910.4|14913.6|14911.6|14913.7|14911.7|14912.4|14910.4|22
1648767210000|2022-03-31 22:53:30|14913.7|14911.7|14913.7|14911.7|14914|14912|14913.5|14911.5|4
1648767220000|2022-03-31 22:53:40|14913.6|14911.6|14913.7|14911.7|14913.9|14911.9|14913.6|14911.6|3
1648767230000|2022-03-31 22:53:50|14913.6|14911.6|14913.5|14911.5|14913.6|14911.6|14912.7|14910.7|9
1648767240000|2022-03-31 22:54:00|14913.2|14911.2|14913.7|14911.7|14913.7|14911.7|14913.2|14911.2|3
1648767250000|2022-03-31 22:54:10|14913.6|14911.6|14913|14911|14913.9|14911.9|14913|14911|10
1648767260000|2022-03-31 22:54:20|14912.6|14910.6|14912.6|14910.6|14912.9|14910.9|14912.5|14910.5|2
1648767270000|2022-03-31 22:54:30|14912.9|14910.9|14912.1|14910.1|14912.9|14910.9|14912.1|14910.1|3
1648767290000|2022-03-31 22:54:50|14912|14910|14911.7|14909.7|14912|14910|14911.7|14909.7|0
1648767300000|2022-03-31 22:55:00|14911.9|14909.9|14912.2|14910.2|14912.4|14910.4|14911.9|14909.9|0
1648767310000|2022-03-31 22:55:10|14912.4|14910.4|14912.4|14910.4|14912.4|14910.4|14912.4|14910.4|0
1648767320000|2022-03-31 22:55:20|14912.5|14910.5|14912.1|14910.1|14912.6|14910.6|14912.1|14910.1|1
1648767330000|2022-03-31 22:55:30|14912|14910|14912.7|14910.7|14912.9|14910.9|14911.9|14909.9|0
1648767340000|2022-03-31 22:55:40|14912.6|14910.6|14911.9|14909.9|14912.7|14910.7|14911.9|14909.9|4
1648767350000|2022-03-31 22:55:50|14911.7|14909.7|14911.9|14909.9|14911.9|14909.9|14911.7|14909.7|0
1648767360000|2022-03-31 22:56:00|14911.7|14909.7|14910.9|14908.9|14911.7|14909.7|14910.9|14908.9|3
1648767370000|2022-03-31 22:56:10|14910.7|14908.7|14910.5|14908.5|14911|14909|14910.5|14908.5|3
1648767380000|2022-03-31 22:56:20|14910.6|14908.6|14910.9|14908.9|14910.9|14908.9|14910.4|14908.4|1
1648767390000|2022-03-31 22:56:30|14911|14909|14910.5|14908.5|14911.1|14909.1|14910.5|14908.5|4
1648767400000|2022-03-31 22:56:40|14910.6|14908.6|14909.6|14907.6|14910.7|14908.7|14909.5|14907.5|6
1648767410000|2022-03-31 22:56:50|14909.9|14907.9|14909.7|14907.7|14909.9|14907.9|14909.6|14907.6|5
1648767420000|2022-03-31 22:57:00|14909.6|14907.6|14909.7|14907.7|14909.7|14907.7|14909.6|14907.6|1
1648767430000|2022-03-31 22:57:10|14909.6|14907.6|14909.5|14907.5|14909.6|14907.6|14909.5|14907.5|1
1648767440000|2022-03-31 22:57:20|14909.6|14907.6|14909.6|14907.6|14909.7|14907.7|14909.5|14907.5|3
1648767450000|2022-03-31 22:57:30|14909.5|14907.5|14908.7|14906.7|14909.5|14907.5|14908.5|14906.5|6
1648767460000|2022-03-31 22:57:40|14908.9|14906.9|14909.7|14907.7|14910.1|14908.1|14908.7|14906.7|14
1648767470000|2022-03-31 22:57:50|14909.6|14907.6|14910|14908|14910.1|14908.1|14909.5|14907.5|1
1648767480000|2022-03-31 22:58:00|14910.1|14908.1|14909.9|14907.9|14910.1|14908.1|14909.9|14907.9|0
1648767490000|2022-03-31 22:58:10|14909.7|14907.7|14910|14908|14910|14908|14909.5|14907.5|9
1648767500000|2022-03-31 22:58:20|14909.9|14907.9|14909.7|14907.7|14909.9|14907.9|14909.5|14907.5|8
1648767510000|2022-03-31 22:58:30|14909.6|14907.6|14909.5|14907.5|14909.7|14907.7|14909.5|14907.5|0
1648767520000|2022-03-31 22:58:40|14909.6|14907.6|14909.5|14907.5|14909.6|14907.6|14909.5|14907.5|1
1648767530000|2022-03-31 22:58:50|14909.6|14907.6|14910.5|14908.5|14910.5|14908.5|14909.5|14907.5|4
1648767540000|2022-03-31 22:59:00|14910.7|14908.7|14910|14908|14911.5|14909.5|14909.9|14907.9|8
1648767550000|2022-03-31 22:59:10|14910.1|14908.1|14909.2|14907.2|14910.1|14908.1|14909.2|14907.2|4
1648767560000|2022-03-31 22:59:20|14909.4|14907.4|14911.5|14909.5|14911.5|14909.5|14909.4|14907.4|5
1648767570000|2022-03-31 22:59:30|14911.4|14909.4|14911.4|14909.4|14911.5|14909.5|14911|14909|9
1648767580000|2022-03-31 22:59:40|14911.2|14909.2|14911.5|14909.5|14911.7|14909.7|14911.2|14909.2|2
1648767590000|2022-03-31 22:59:50|14911.1|14909.1|14911.2|14909.2|14911.2|14909.2|14910.7|14908.7|12
1648767600000|2022-03-31 23:00:00|14911.1|14909.1|14912.2|14910.2|14912.9|14910.9|14911|14909|39
1648767610000|2022-03-31 23:00:10|14911.6|14909.6|14911.5|14909.5|14911.9|14909.9|14911|14909|11
1648767620000|2022-03-31 23:00:20|14911.4|14909.4|14912.7|14910.7|14912.9|14910.9|14911.4|14909.4|5
1648767630000|2022-03-31 23:00:30|14912.6|14910.6|14913|14911|14913.2|14911.2|14912.4|14910.4|14
1648767640000|2022-03-31 23:00:40|14912.9|14910.9|14913.4|14911.4|14913.4|14911.4|14912.9|14910.9|0
1648767650000|2022-03-31 23:00:50|14913.2|14911.2|14913.7|14911.7|14913.9|14911.9|14913.2|14911.2|7
1648767660000|2022-03-31 23:01:00|14913.6|14911.6|14913.7|14911.7|14913.9|14911.9|14912.2|14910.2|17
1648767670000|2022-03-31 23:01:10|14913.6|14911.6|14912.7|14910.7|14913.7|14911.7|14912.6|14910.6|8
1648767680000|2022-03-31 23:01:20|14912.6|14910.6|14912.6|14910.6|14912.7|14910.7|14912.6|14910.6|2
1648767690000|2022-03-31 23:01:30|14912.4|14910.4|14911.9|14909.9|14912.5|14910.5|14911.6|14909.6|15
1648767700000|2022-03-31 23:01:40|14912.4|14910.4|14912.4|14910.4|14912.5|14910.5|14912.2|14910.2|3
1648767710000|2022-03-31 23:01:50|14912.5|14910.5|14912.6|14910.6|14913.5|14911.5|14912.1|14910.1|9
1648767720000|2022-03-31 23:02:00|14912.5|14910.5|14911.2|14909.2|14912.5|14910.5|14911.2|14909.2|16
1648767730000|2022-03-31 23:02:10|14911.4|14909.4|14911.6|14909.6|14912.2|14910.2|14911.4|14909.4|4
1648767750000|2022-03-31 23:02:30|14911.5|14909.5|14911.4|14909.4|14911.5|14909.5|14911.2|14909.2|5
1648767760000|2022-03-31 23:02:40|14911.5|14909.5|14911.4|14909.4|14911.6|14909.6|14911.4|14909.4|3
1648767770000|2022-03-31 23:02:50|14911.2|14909.2|14911|14909|14911.4|14909.4|14911|14909|2
1648767780000|2022-03-31 23:03:00|14911.1|14909.1|14910.7|14908.7|14911.5|14909.5|14910.4|14908.4|7
1648767790000|2022-03-31 23:03:10|14910.6|14908.6|14911|14909|14911.7|14909.7|14910.2|14908.2|13
1648767800000|2022-03-31 23:03:20|14911.4|14909.4|14910.7|14908.7|14911.4|14909.4|14910.7|14908.7|5
1648767810000|2022-03-31 23:03:30|14911.2|14909.2|14910.7|14908.7|14911.2|14909.2|14910.6|14908.6|4
1648767820000|2022-03-31 23:03:40|14911|14909|14909.9|14907.9|14911.2|14909.2|14909.9|14907.9|7
1648767830000|2022-03-31 23:03:50|14909.7|14907.7|14910|14908|14910|14908|14909.7|14907.7|0
1648767840000|2022-03-31 23:04:00|14909.9|14907.9|14909.7|14907.7|14909.9|14907.9|14909.4|14907.4|6
1648767850000|2022-03-31 23:04:10|14909.6|14907.6|14909.7|14907.7|14909.9|14907.9|14909.4|14907.4|9
1648767860000|2022-03-31 23:04:20|14909.9|14907.9|14910.5|14908.5|14910.7|14908.7|14909.9|14907.9|3
1648767870000|2022-03-31 23:04:30|14910.4|14908.4|14910.2|14908.2|14910.5|14908.5|14910.2|14908.2|0
1648767880000|2022-03-31 23:04:40|14910.1|14908.1|14909.7|14907.7|14910.1|14908.1|14909.6|14907.6|2
1648767890000|2022-03-31 23:04:50|14909.6|14907.6|14908.5|14906.5|14909.7|14907.7|14908.5|14906.5|8
1648767900000|2022-03-31 23:05:00|14908.4|14906.4|14909.2|14907.2|14909.2|14907.2|14907.9|14905.9|6
1648767910000|2022-03-31 23:05:10|14909.1|14907.1|14910.2|14908.2|14910.2|14908.2|14909.1|14907.1|12
1648767920000|2022-03-31 23:05:20|14910.4|14908.4|14910.4|14908.4|14910.9|14908.9|14910.4|14908.4|1
1648767930000|2022-03-31 23:05:30|14910.2|14908.2|14910.1|14908.1|14910.2|14908.2|14910.1|14908.1|0
1648767940000|2022-03-31 23:05:40|14909.4|14907.4|14909.1|14907.1|14909.4|14907.4|14909|14907|2
1648767950000|2022-03-31 23:05:50|14909.2|14907.2|14909.2|14907.2|14909.2|14907.2|14909.2|14907.2|1
1648767960000|2022-03-31 23:06:00|14909.1|14907.1|14908.4|14906.4|14909.1|14907.1|14908.2|14906.2|0
1648767970000|2022-03-31 23:06:10|14909.4|14907.4|14909.7|14907.7|14909.9|14907.9|14909.4|14907.4|3
1648767980000|2022-03-31 23:06:20|14909.6|14907.6|14909.4|14907.4|14909.7|14907.7|14909.4|14907.4|1
1648767990000|2022-03-31 23:06:30|14909.5|14907.5|14907.6|14905.6|14909.5|14907.5|14907.2|14905.2|17
1648768000000|2022-03-31 23:06:40|14907.9|14905.9|14907.5|14905.5|14907.9|14905.9|14907.2|14905.2|9
1648768010000|2022-03-31 23:06:50|14907.4|14905.4|14907.2|14905.2|14907.4|14905.4|14907.2|14905.2|7
1648768020000|2022-03-31 23:07:00|14907.1|14905.1|14906.6|14904.6|14907.1|14905.1|14906.5|14904.5|7
1648768030000|2022-03-31 23:07:10|14907|14905|14907.2|14905.2|14908.4|14906.4|14907|14905|7
1648768040000|2022-03-31 23:07:20|14907.4|14905.4|14907.2|14905.2|14907.4|14905.4|14907.2|14905.2|0
1648768050000|2022-03-31 23:07:30|14907.1|14905.1|14907.1|14905.1|14907.1|14905.1|14907.1|14905.1|0
1648768060000|2022-03-31 23:07:40|14907|14905|14907.4|14905.4|14907.4|14905.4|14906.9|14904.9|0
1648768070000|2022-03-31 23:07:50|14907.2|14905.2|14906|14904|14907.2|14905.2|14906|14904|5
1648768080000|2022-03-31 23:08:00|14906.1|14904.1|14908.2|14906.2|14908.4|14906.4|14906.1|14904.1|18
1648768090000|2022-03-31 23:08:10|14908.4|14906.4|14908.2|14906.2|14908.4|14906.4|14908.1|14906.1|1
1648768100000|2022-03-31 23:08:20|14908.5|14906.5|14908.5|14906.5|14908.7|14906.7|14908|14906|10
1648768110000|2022-03-31 23:08:30|14908.4|14906.4|14908.6|14906.6|14908.6|14906.6|14908.4|14906.4|4
1648768120000|2022-03-31 23:08:40|14909.5|14907.5|14909.5|14907.5|14909.5|14907.5|14909.5|14907.5|9
1648768130000|2022-03-31 23:08:50|14909.6|14907.6|14909.9|14907.9|14910.4|14908.4|14909.5|14907.5|7
1648768140000|2022-03-31 23:09:00|14909.7|14907.7|14910|14908|14910|14908|14909.5|14907.5|4
1648768150000|2022-03-31 23:09:10|14909.9|14907.9|14909.7|14907.7|14909.9|14907.9|14909.7|14907.7|0
1648768160000|2022-03-31 23:09:20|14909.9|14907.9|14911.9|14909.9|14911.9|14909.9|14909.9|14907.9|8
1648768170000|2022-03-31 23:09:30|14911.7|14909.7|14911|14909|14911.9|14909.9|14911|14909|3
1648768180000|2022-03-31 23:09:40|14911.5|14909.5|14911.2|14909.2|14911.5|14909.5|14911.2|14909.2|7
1648768190000|2022-03-31 23:09:50|14911.4|14909.4|14910.7|14908.7|14911.4|14909.4|14910.6|14908.6|4
1648768200000|2022-03-31 23:10:00|14910.6|14908.6|14910.5|14908.5|14911.2|14909.2|14910.5|14908.5|2
1648768210000|2022-03-31 23:10:10|14910.6|14908.6|14910.7|14908.7|14910.9|14908.9|14910.6|14908.6|11
1648768220000|2022-03-31 23:10:20|14910.6|14908.6|14908.5|14906.5|14910.6|14908.6|14908.2|14906.2|13
1648768230000|2022-03-31 23:10:30|14908.6|14906.6|14908.6|14906.6|14908.6|14906.6|14908.5|14906.5|2
1648768240000|2022-03-31 23:10:40|14909.4|14907.4|14908.4|14906.4|14909.4|14907.4|14908.4|14906.4|3
1648768250000|2022-03-31 23:10:50|14909.4|14907.4|14909.5|14907.5|14910|14908|14909.1|14907.1|6
1648768260000|2022-03-31 23:11:00|14909.6|14907.6|14909.5|14907.5|14909.6|14907.6|14909.2|14907.2|5
1648768270000|2022-03-31 23:11:10|14909.6|14907.6|14909.5|14907.5|14909.7|14907.7|14909.5|14907.5|0
1648768280000|2022-03-31 23:11:20|14909.4|14907.4|14909.9|14907.9|14909.9|14907.9|14909.4|14907.4|1
1648768290000|2022-03-31 23:11:30|14909.7|14907.7|14909.9|14907.9|14909.9|14907.9|14909.7|14907.7|0
1648768300000|2022-03-31 23:11:40|14910.1|14908.1|14909.7|14907.7|14910.5|14908.5|14909.7|14907.7|1
1648768310000|2022-03-31 23:11:50|14909.6|14907.6|14909.4|14907.4|14909.6|14907.6|14909.4|14907.4|0
1648768320000|2022-03-31 23:12:00|14909.5|14907.5|14910.1|14908.1|14910.5|14908.5|14909.5|14907.5|1
1648768330000|2022-03-31 23:12:10|14910|14908|14910.1|14908.1|14910.1|14908.1|14910|14908|0
1648768340000|2022-03-31 23:12:20|14910|14908|14909.7|14907.7|14910|14908|14909.7|14907.7|3
1648768360000|2022-03-31 23:12:40|14909.5|14907.5|14910.5|14908.5|14910.6|14908.6|14909.5|14907.5|4
1648768370000|2022-03-31 23:12:50|14910.6|14908.6|14910.7|14908.7|14910.9|14908.9|14910.6|14908.6|0
1648768380000|2022-03-31 23:13:00|14909.7|14907.7|14909.4|14907.4|14909.7|14907.7|14909|14907|6
1648768390000|2022-03-31 23:13:10|14909.2|14907.2|14908.7|14906.7|14909.2|14907.2|14908.7|14906.7|1
1648768400000|2022-03-31 23:13:20|14908.6|14906.6|14909.6|14907.6|14909.9|14907.9|14908.6|14906.6|0
1648768410000|2022-03-31 23:13:30|14909.4|14907.4|14911.2|14909.2|14911.2|14909.2|14909.4|14907.4|22
1648768420000|2022-03-31 23:13:40|14911.1|14909.1|14910.4|14908.4|14911.6|14909.6|14910.2|14908.2|6
1648768430000|2022-03-31 23:13:50|14910.2|14908.2|14910.6|14908.6|14910.6|14908.6|14910.1|14908.1|1
1648768440000|2022-03-31 23:14:00|14910.5|14908.5|14910.4|14908.4|14910.7|14908.7|14910.2|14908.2|6
1648768450000|2022-03-31 23:14:10|14910.2|14908.2|14911.5|14909.5|14911.6|14909.6|14910.2|14908.2|4
1648768460000|2022-03-31 23:14:20|14911.6|14909.6|14912.7|14910.7|14913.1|14911.1|14911.5|14909.5|13
1648768470000|2022-03-31 23:14:30|14912.6|14910.6|14912.6|14910.6|14912.7|14910.7|14912.6|14910.6|0
1648768480000|2022-03-31 23:14:40|14912.4|14910.4|14911.4|14909.4|14912.4|14910.4|14911.2|14909.2|5
1648768490000|2022-03-31 23:14:50|14911.5|14909.5|14911.6|14909.6|14911.9|14909.9|14911.5|14909.5|0
1648768500000|2022-03-31 23:15:00|14911.5|14909.5|14909.9|14907.9|14911.6|14909.6|14909.5|14907.5|8
1648768510000|2022-03-31 23:15:10|14909.7|14907.7|14909.5|14907.5|14909.9|14907.9|14908.5|14906.5|6
1648768520000|2022-03-31 23:15:20|14909.2|14907.2|14908.6|14906.6|14909.7|14907.7|14908.5|14906.5|4
1648768530000|2022-03-31 23:15:30|14908.7|14906.7|14909.6|14907.6|14909.6|14907.6|14908.5|14906.5|6
1648768540000|2022-03-31 23:15:40|14909.7|14907.7|14910.2|14908.2|14910.2|14908.2|14909.6|14907.6|1
1648768550000|2022-03-31 23:15:50|14910.1|14908.1|14910.2|14908.2|14910.4|14908.4|14909.9|14907.9|0
1648768560000|2022-03-31 23:16:00|14910.4|14908.4|14910.4|14908.4|14910.4|14908.4|14910.4|14908.4|0
1648768570000|2022-03-31 23:16:10|14911|14909|14911.5|14909.5|14911.5|14909.5|14911|14909|4
1648768580000|2022-03-31 23:16:20|14911.7|14909.7|14911.7|14909.7|14911.7|14909.7|14911.7|14909.7|1
1648768590000|2022-03-31 23:16:30|14911.9|14909.9|14911|14909|14911.9|14909.9|14911|14909|6
1648768600000|2022-03-31 23:16:40|14910.9|14908.9|14913.1|14911.1|14913.1|14911.1|14910.9|14908.9|36
1648768610000|2022-03-31 23:16:50|14913|14911|14914|14912|14914.1|14912.1|14912.6|14910.6|27
1648768620000|2022-03-31 23:17:00|14913.6|14911.6|14914|14912|14914|14912|14912.9|14910.9|1
1648768630000|2022-03-31 23:17:10|14913.9|14911.9|14915.1|14913.1|14915.2|14913.2|14913.9|14911.9|21
1648768640000|2022-03-31 23:17:20|14915|14913|14915.1|14913.1|14915.7|14913.7|14914.9|14912.9|17
1648768650000|2022-03-31 23:17:30|14916.1|14914.1|14914.7|14912.7|14916.2|14914.2|14914.7|14912.7|32
1648768660000|2022-03-31 23:17:40|14914.6|14912.6|14914.6|14912.6|14914.7|14912.7|14913.9|14911.9|9
1648768670000|2022-03-31 23:17:50|14914.7|14912.7|14915.2|14913.2|14915.5|14913.5|14914.7|14912.7|3
1648768680000|2022-03-31 23:18:00|14914.7|14912.7|14913.7|14911.7|14914.7|14912.7|14913.2|14911.2|10
1648768690000|2022-03-31 23:18:10|14913.9|14911.9|14914.1|14912.1|14914.6|14912.6|14913.7|14911.7|6
1648768700000|2022-03-31 23:18:20|14914|14912|14915|14913|14915|14913|14914|14912|0
1648768710000|2022-03-31 23:18:30|14914.9|14912.9|14914.6|14912.6|14915|14913|14914.6|14912.6|0
1648768720000|2022-03-31 23:18:40|14914.7|14912.7|14914.7|14912.7|14914.7|14912.7|14914.7|14912.7|0
1648768730000|2022-03-31 23:18:50|14914.6|14912.6|14914.7|14912.7|14914.7|14912.7|14914.5|14912.5|1
1648768740000|2022-03-31 23:19:00|14914.9|14912.9|14913.9|14911.9|14914.9|14912.9|14913.6|14911.6|2
1648768750000|2022-03-31 23:19:10|14913.6|14911.6|14913.7|14911.7|14913.7|14911.7|14913.6|14911.6|2
1648768760000|2022-03-31 23:19:20|14913.9|14911.9|14913.7|14911.7|14914|14912|14913.7|14911.7|3
1648768770000|2022-03-31 23:19:30|14913.6|14911.6|14912.5|14910.5|14914|14912|14912.4|14910.4|16
1648768780000|2022-03-31 23:19:40|14912.6|14910.6|14911.7|14909.7|14912.6|14910.6|14911.5|14909.5|7
1648768790000|2022-03-31 23:19:50|14911.6|14909.6|14913.1|14911.1|14913.1|14911.1|14911.6|14909.6|6
1648768800000|2022-03-31 23:20:00|14913.4|14911.4|14913|14911|14913.5|14911.5|14912.9|14910.9|11
1648768810000|2022-03-31 23:20:10|14912.9|14910.9|14913.1|14911.1|14913.2|14911.2|14912.6|14910.6|4
1648768820000|2022-03-31 23:20:20|14913|14911|14913.1|14911.1|14913.7|14911.7|14913|14911|2
1648768830000|2022-03-31 23:20:30|14913.2|14911.2|14914|14912|14914|14912|14913|14911|9
1648768840000|2022-03-31 23:20:40|14913.7|14911.7|14914.2|14912.2|14914.2|14912.2|14913.6|14911.6|3
1648768850000|2022-03-31 23:20:50|14914.4|14912.4|14914.4|14912.4|14914.6|14912.6|14914.4|14912.4|5
1648768860000|2022-03-31 23:21:00|14914.2|14912.2|14914.4|14912.4|14914.4|14912.4|14914.2|14912.2|1
1648768870000|2022-03-31 23:21:10|14914.2|14912.2|14913.5|14911.5|14914.2|14912.2|14913.4|14911.4|5
1648768880000|2022-03-31 23:21:20|14913.4|14911.4|14912.7|14910.7|14913.6|14911.6|14912.7|14910.7|6
1648768890000|2022-03-31 23:21:30|14912.6|14910.6|14912.1|14910.1|14912.6|14910.6|14912.1|14910.1|1
1648768900000|2022-03-31 23:21:40|14912|14910|14912.2|14910.2|14912.2|14910.2|14911.7|14909.7|3
1648768910000|2022-03-31 23:21:50|14912.1|14910.1|14912.1|14910.1|14912.2|14910.2|14912.1|14910.1|1
1648768920000|2022-03-31 23:22:00|14911.4|14909.4|14910.4|14908.4|14911.4|14909.4|14910.4|14908.4|4
1648768930000|2022-03-31 23:22:10|14909.6|14907.6|14910|14908|14910.2|14908.2|14909.6|14907.6|5
1648768940000|2022-03-31 23:22:20|14909.9|14907.9|14910.6|14908.6|14910.6|14908.6|14909.7|14907.7|5
1648768950000|2022-03-31 23:22:30|14910.5|14908.5|14910.5|14908.5|14910.9|14908.9|14910.5|14908.5|0
1648768960000|2022-03-31 23:22:40|14910.4|14908.4|14910.5|14908.5|14910.7|14908.7|14910.2|14908.2|3
1648768970000|2022-03-31 23:22:50|14910.6|14908.6|14910.5|14908.5|14910.6|14908.6|14910.5|14908.5|0
1648768980000|2022-03-31 23:23:00|14910.6|14908.6|14910.9|14908.9|14910.9|14908.9|14910.5|14908.5|3
1648768990000|2022-03-31 23:23:10|14910.7|14908.7|14910.7|14908.7|14910.9|14908.9|14910.7|14908.7|0
1648769000000|2022-03-31 23:23:20|14911.9|14909.9|14912|14910|14912|14910|14911.7|14909.7|3
1648769010000|2022-03-31 23:23:30|14911.9|14909.9|14912|14910|14912|14910|14911.9|14909.9|0
1648769020000|2022-03-31 23:23:40|14911.9|14909.9|14912|14910|14912|14910|14911.7|14909.7|3
1648769030000|2022-03-31 23:23:50|14911.5|14909.5|14911.6|14909.6|14911.6|14909.6|14911.5|14909.5|1
1648769040000|2022-03-31 23:24:00|14912|14910|14911.6|14909.6|14912.1|14910.1|14911.4|14909.4|4
1648769050000|2022-03-31 23:24:10|14912|14910|14911.9|14909.9|14912|14910|14911.9|14909.9|1
1648769060000|2022-03-31 23:24:20|14911.7|14909.7|14911.9|14909.9|14911.9|14909.9|14911.6|14909.6|2
1648769070000|2022-03-31 23:24:30|14912|14910|14912.5|14910.5|14913.4|14911.4|14912|14910|21
1648769080000|2022-03-31 23:24:40|14912.6|14910.6|14912.9|14910.9|14912.9|14910.9|14912.6|14910.6|8
1648769090000|2022-03-31 23:24:50|14913.1|14911.1|14913.6|14911.6|14913.6|14911.6|14913.1|14911.1|9
1648769100000|2022-03-31 23:25:00|14913.2|14911.2|14913|14911|14913.6|14911.6|14913|14911|3
1648769110000|2022-03-31 23:25:10|14913.1|14911.1|14913.6|14911.6|14913.6|14911.6|14913|14911|1
1648769120000|2022-03-31 23:25:20|14913.7|14911.7|14913.5|14911.5|14913.7|14911.7|14913.4|14911.4|3
1648769130000|2022-03-31 23:25:30|14913.4|14911.4|14913.4|14911.4|14913.4|14911.4|14913.2|14911.2|3
1648769140000|2022-03-31 23:25:40|14913.6|14911.6|14913.6|14911.6|14913.6|14911.6|14913.6|14911.6|3
1648769150000|2022-03-31 23:25:50|14913.5|14911.5|14912.2|14910.2|14913.5|14911.5|14912|14910|14
1648769160000|2022-03-31 23:26:00|14912.1|14910.1|14910.9|14908.9|14912.1|14910.1|14910.7|14908.7|4
1648769170000|2022-03-31 23:26:10|14910.7|14908.7|14910.7|14908.7|14910.7|14908.7|14910.5|14908.5|3
1648769180000|2022-03-31 23:26:20|14910.6|14908.6|14910.9|14908.9|14910.9|14908.9|14910.4|14908.4|0
1648769190000|2022-03-31 23:26:30|14911.5|14909.5|14911.5|14909.5|14911.6|14909.6|14911.5|14909.5|3
1648769200000|2022-03-31 23:26:40|14911.6|14909.6|14911.7|14909.7|14911.7|14909.7|14911.5|14909.5|0
1648769210000|2022-03-31 23:26:50|14911.9|14909.9|14912.2|14910.2|14912.4|14910.4|14911.7|14909.7|3
1648769220000|2022-03-31 23:27:00|14912.1|14910.1|14909.9|14907.9|14912.1|14910.1|14909.9|14907.9|10
1648769230000|2022-03-31 23:27:10|14909.7|14907.7|14910.2|14908.2|14910.2|14908.2|14909.7|14907.7|0
1648769240000|2022-03-31 23:27:20|14910.1|14908.1|14910|14908|14910.6|14908.6|14909.7|14907.7|1
1648769250000|2022-03-31 23:27:30|14910.1|14908.1|14910.1|14908.1|14910.9|14908.9|14910.1|14908.1|5
1648769260000|2022-03-31 23:27:40|14910.2|14908.2|14910|14908|14910.2|14908.2|14909.9|14907.9|2
1648769270000|2022-03-31 23:27:50|14910.1|14908.1|14910|14908|14910.1|14908.1|14910|14908|0
1648769280000|2022-03-31 23:28:00|14909.9|14907.9|14909.7|14907.7|14909.9|14907.9|14909.6|14907.6|0
1648769290000|2022-03-31 23:28:10|14909.9|14907.9|14910.9|14908.9|14910.9|14908.9|14909.9|14907.9|1
1648769300000|2022-03-31 23:28:20|14911.5|14909.5|14912.5|14910.5|14912.5|14910.5|14911.5|14909.5|3
1648769310000|2022-03-31 23:28:30|14912.4|14910.4|14912|14910|14912.5|14910.5|14911.9|14909.9|2
1648769320000|2022-03-31 23:28:40|14912.1|14910.1|14912.1|14910.1|14912.1|14910.1|14912|14910|0
1648769330000|2022-03-31 23:28:50|14912|14910|14912.2|14910.2|14912.5|14910.5|14911.9|14909.9|2
1648769340000|2022-03-31 23:29:00|14912.4|14910.4|14911.9|14909.9|14912.9|14910.9|14911.9|14909.9|3
1648769350000|2022-03-31 23:29:10|14912|14910|14911.6|14909.6|14912.1|14910.1|14911.4|14909.4|5
1648769360000|2022-03-31 23:29:20|14911.7|14909.7|14911.1|14909.1|14912|14910|14911.1|14909.1|6
1648769370000|2022-03-31 23:29:30|14911|14909|14911.2|14909.2|14911.2|14909.2|14910.5|14908.5|4
1648769380000|2022-03-31 23:29:40|14911.5|14909.5|14912.5|14910.5|14912.5|14910.5|14911.5|14909.5|0
1648769390000|2022-03-31 23:29:50|14912|14910|14911.9|14909.9|14912.1|14910.1|14911.7|14909.7|3
1648769400000|2022-03-31 23:30:00|14912|14910|14911.2|14909.2|14912.2|14910.2|14911|14909|2
1648769410000|2022-03-31 23:30:10|14911.4|14909.4|14912.7|14910.7|14913.2|14911.2|14911.4|14909.4|4
1648769420000|2022-03-31 23:30:20|14912.9|14910.9|14912.9|14910.9|14913|14911|14912.7|14910.7|0
1648769430000|2022-03-31 23:30:30|14912.5|14910.5|14913.4|14911.4|14913.4|14911.4|14912.5|14910.5|3
1648769440000|2022-03-31 23:30:40|14913.5|14911.5|14915.4|14913.4|14915.4|14913.4|14913.5|14911.5|13
1648769450000|2022-03-31 23:30:50|14915.7|14913.7|14914|14912|14915.7|14913.7|14913.9|14911.9|10
1648769460000|2022-03-31 23:31:00|14914.1|14912.1|14913.6|14911.6|14914.6|14912.6|14913.6|14911.6|7
1648769470000|2022-03-31 23:31:10|14913.9|14911.9|14914|14912|14914.2|14912.2|14913.9|14911.9|3
1648769480000|2022-03-31 23:31:20|14914.1|14912.1|14914|14912|14914.1|14912.1|14913.7|14911.7|0
1648769490000|2022-03-31 23:31:30|14914.1|14912.1|14913.2|14911.2|14914.1|14912.1|14913.2|14911.2|2
1648769500000|2022-03-31 23:31:40|14913.1|14911.1|14913.4|14911.4|14913.6|14911.6|14913|14911|2
1648769510000|2022-03-31 23:31:50|14913.2|14911.2|14909.9|14907.9|14913.2|14911.2|14909.7|14907.7|9
1648769520000|2022-03-31 23:32:00|14909.7|14907.7|14909.6|14907.6|14910.6|14908.6|14908.5|14906.5|12
1648769530000|2022-03-31 23:32:10|14909.5|14907.5|14909.6|14907.6|14909.7|14907.7|14909.4|14907.4|0
1648769540000|2022-03-31 23:32:20|14910.6|14908.6|14911.6|14909.6|14911.6|14909.6|14910.6|14908.6|2
1648769550000|2022-03-31 23:32:30|14911.5|14909.5|14911.6|14909.6|14911.6|14909.6|14911.4|14909.4|0
1648769560000|2022-03-31 23:32:40|14911.5|14909.5|14911.2|14909.2|14911.5|14909.5|14911.2|14909.2|0
1648769570000|2022-03-31 23:32:50|14911|14909|14910.9|14908.9|14911.2|14909.2|14910.9|14908.9|4
1648769580000|2022-03-31 23:33:00|14911.1|14909.1|14911.5|14909.5|14911.6|14909.6|14911.1|14909.1|2
1648769590000|2022-03-31 23:33:10|14911.4|14909.4|14911.2|14909.2|14911.4|14909.4|14911.2|14909.2|1
1648769600000|2022-03-31 23:33:20|14911.1|14909.1|14910.4|14908.4|14911.1|14909.1|14910.4|14908.4|14
1648769610000|2022-03-31 23:33:30|14910.5|14908.5|14910.6|14908.6|14910.7|14908.7|14910.5|14908.5|0
1648769620000|2022-03-31 23:33:40|14910.2|14908.2|14910.5|14908.5|14910.5|14908.5|14910.2|14908.2|3
1648769630000|2022-03-31 23:33:50|14910.6|14908.6|14910.5|14908.5|14910.7|14908.7|14910.5|14908.5|0
1648769640000|2022-03-31 23:34:00|14910.4|14908.4|14909.4|14907.4|14910.5|14908.5|14908.9|14906.9|2
1648769650000|2022-03-31 23:34:10|14909.2|14907.2|14908.9|14906.9|14909.5|14907.5|14908.9|14906.9|4
1648769660000|2022-03-31 23:34:20|14908.7|14906.7|14908.9|14906.9|14909|14907|14908.6|14906.6|3
1648769670000|2022-03-31 23:34:30|14909|14907|14908.5|14906.5|14909|14907|14908.5|14906.5|6
1648769680000|2022-03-31 23:34:40|14908.6|14906.6|14908.1|14906.1|14908.6|14906.6|14907.9|14905.9|9
1648769690000|2022-03-31 23:34:50|14907.9|14905.9|14908.6|14906.6|14909.2|14907.2|14907.5|14905.5|9
1648769700000|2022-03-31 23:35:00|14908.7|14906.7|14910.2|14908.2|14910.5|14908.5|14908.7|14906.7|6
1648769710000|2022-03-31 23:35:10|14910.4|14908.4|14910.4|14908.4|14911|14909|14910.1|14908.1|5
1648769720000|2022-03-31 23:35:20|14910.5|14908.5|14910.7|14908.7|14910.7|14908.7|14910.5|14908.5|0
1648769730000|2022-03-31 23:35:30|14910.6|14908.6|14910.9|14908.9|14910.9|14908.9|14910.6|14908.6|0
1648769740000|2022-03-31 23:35:40|14911|14909|14911.4|14909.4|14911.9|14909.9|14911|14909|1
1648769750000|2022-03-31 23:35:50|14911.2|14909.2|14911.4|14909.4|14912|14910|14911.2|14909.2|7
1648769760000|2022-03-31 23:36:00|14911.5|14909.5|14911.5|14909.5|14911.5|14909.5|14911.2|14909.2|1
1648769770000|2022-03-31 23:36:10|14911.6|14909.6|14911.9|14909.9|14911.9|14909.9|14911.5|14909.5|1
1648769780000|2022-03-31 23:36:20|14912.1|14910.1|14912.7|14910.7|14912.9|14910.9|14912.1|14910.1|2
1648769790000|2022-03-31 23:36:30|14912.9|14910.9|14912.6|14910.6|14912.9|14910.9|14912.6|14910.6|0
1648769800000|2022-03-31 23:36:40|14912.9|14910.9|14912.7|14910.7|14913|14911|14912.2|14910.2|7
1648769810000|2022-03-31 23:36:50|14912.6|14910.6|14912.7|14910.7|14912.9|14910.9|14912.6|14910.6|0
1648769820000|2022-03-31 23:37:00|14912.9|14910.9|14913.2|14911.2|14913.6|14911.6|14912.6|14910.6|8
1648769830000|2022-03-31 23:37:10|14913.4|14911.4|14913.6|14911.6|14913.6|14911.6|14913.2|14911.2|0
1648769840000|2022-03-31 23:37:20|14913.5|14911.5|14913|14911|14913.5|14911.5|14913|14911|14
1648769850000|2022-03-31 23:37:30|14912.9|14910.9|14913|14911|14913|14911|14912.9|14910.9|0
1648769860000|2022-03-31 23:37:40|14912.9|14910.9|14913|14911|14913|14911|14912.7|14910.7|1
1648769870000|2022-03-31 23:37:50|14912.9|14910.9|14913.5|14911.5|14913.5|14911.5|14912.9|14910.9|3
1648769880000|2022-03-31 23:38:00|14913.4|14911.4|14912.6|14910.6|14913.4|14911.4|14912.2|14910.2|6
1648769890000|2022-03-31 23:38:10|14912.5|14910.5|14913.6|14911.6|14913.6|14911.6|14912.5|14910.5|10
1648769900000|2022-03-31 23:38:20|||||||||1
1648769910000|2022-03-31 23:38:30|14913.5|14911.5|14912.9|14910.9|14913.7|14911.7|14912.9|14910.9|3
1648769920000|2022-03-31 23:38:40|14912.7|14910.7|14913|14911|14913|14911|14912.7|14910.7|0
1648769930000|2022-03-31 23:38:50|14912.9|14910.9|14912.9|14910.9|14913|14911|14912.9|14910.9|0
1648769940000|2022-03-31 23:39:00|14913|14911|14912.9|14910.9|14913|14911|14912.9|14910.9|0
1648769950000|2022-03-31 23:39:10|14913|14911|14912.9|14910.9|14914|14912|14912.9|14910.9|5
1648769960000|2022-03-31 23:39:20|14913|14911|14912.9|14910.9|14913.1|14911.1|14912.4|14910.4|2
1648769970000|2022-03-31 23:39:30|14912.7|14910.7|14913.1|14911.1|14913.4|14911.4|14912.6|14910.6|1
1648769980000|2022-03-31 23:39:40|14913|14911|14912.7|14910.7|14913.2|14911.2|14912.2|14910.2|2
1648769990000|2022-03-31 23:39:50|14912.6|14910.6|14913|14911|14913|14911|14912.4|14910.4|0
1648770000000|2022-03-31 23:40:00|14912.6|14910.6|14912.2|14910.2|14912.6|14910.6|14912|14910|4
1648770010000|2022-03-31 23:40:10|14912.4|14910.4|14912.2|14910.2|14912.4|14910.4|14912.2|14910.2|0
1648770020000|2022-03-31 23:40:20|14912.1|14910.1|14911.7|14909.7|14912.1|14910.1|14911.7|14909.7|2
1648770030000|2022-03-31 23:40:30|14911.9|14909.9|14911.7|14909.7|14911.9|14909.9|14911.7|14909.7|0
1648770040000|2022-03-31 23:40:40|14912.2|14910.2|14912.7|14910.7|14912.7|14910.7|14912.2|14910.2|2
1648770050000|2022-03-31 23:40:50|14912.9|14910.9|14912.7|14910.7|14913|14911|14912.7|14910.7|3
1648770060000|2022-03-31 23:41:00|14912.9|14910.9|14913.7|14911.7|14913.9|14911.9|14912.7|14910.7|3
1648770070000|2022-03-31 23:41:10|14913.9|14911.9|14914.1|14912.1|14914.1|14912.1|14913.7|14911.7|0
1648770080000|2022-03-31 23:41:20|14913.6|14911.6|14913.6|14911.6|14913.7|14911.7|14913.5|14911.5|0
1648770090000|2022-03-31 23:41:30|14913.7|14911.7|14913.7|14911.7|14913.7|14911.7|14913.7|14911.7|0
1648770100000|2022-03-31 23:41:40|14915.4|14913.4|14913.5|14911.5|14915.4|14913.4|14913.5|14911.5|25
1648770110000|2022-03-31 23:41:50|14913.6|14911.6|14912.5|14910.5|14913.6|14911.6|14912.5|14910.5|9
1648770120000|2022-03-31 23:42:00|14912.6|14910.6|14913.6|14911.6|14913.6|14911.6|14912.6|14910.6|2
1648770130000|2022-03-31 23:42:10|14913.5|14911.5|14913.6|14911.6|14913.9|14911.9|14913.5|14911.5|1
1648770140000|2022-03-31 23:42:20|14913.7|14911.7|14913.5|14911.5|14913.7|14911.7|14913.4|14911.4|1
1648770150000|2022-03-31 23:42:30|14913.6|14911.6|14914.2|14912.2|14914.5|14912.5|14913.6|14911.6|4
1648770160000|2022-03-31 23:42:40|14914.4|14912.4|14916|14914|14916|14914|14914|14912|7
1648770170000|2022-03-31 23:42:50|14916.1|14914.1|14915.9|14913.9|14916.1|14914.1|14914.9|14912.9|21
1648770180000|2022-03-31 23:43:00|14916|14914|14915.2|14913.2|14916.1|14914.1|14915.1|14913.1|10
1648770190000|2022-03-31 23:43:10|14915.1|14913.1|14914.9|14912.9|14915.7|14913.7|14914.5|14912.5|13
1648770200000|2022-03-31 23:43:20|14915.1|14913.1|14915.1|14913.1|14915.6|14913.6|14914.6|14912.6|6
1648770210000|2022-03-31 23:43:30|14915.2|14913.2|14914.7|14912.7|14915.7|14913.7|14914.7|14912.7|7
1648770220000|2022-03-31 23:43:40|14914.9|14912.9|14915.5|14913.5|14915.7|14913.7|14914.7|14912.7|7
1648770230000|2022-03-31 23:43:50|14915.4|14913.4|14917.4|14915.4|14918.9|14916.9|14915.4|14913.4|65
1648770240000|2022-03-31 23:44:00|14917.2|14915.2|14916.5|14914.5|14918.1|14916.1|14916.5|14914.5|5
1648770250000|2022-03-31 23:44:10|14916.9|14914.9|14916.1|14914.1|14917|14915|14916.1|14914.1|8
1648770260000|2022-03-31 23:44:20|14915|14913|14914.7|14912.7|14915|14913|14914.1|14912.1|25
1648770270000|2022-03-31 23:44:30|14914.9|14912.9|14914.7|14912.7|14915.2|14913.2|14914.5|14912.5|11
1648770280000|2022-03-31 23:44:40|14914.9|14912.9|14916.1|14914.1|14916.4|14914.4|14914.9|14912.9|8
1648770290000|2022-03-31 23:44:50|14916.7|14914.7|14916.9|14914.9|14917|14915|14916.4|14914.4|10
1648770300000|2022-03-31 23:45:00|14916.5|14914.5|14914.1|14912.1|14916.7|14914.7|14914|14912|24
1648770310000|2022-03-31 23:45:10|14914|14912|14913.1|14911.1|14914.1|14912.1|14912.6|14910.6|22
1648770320000|2022-03-31 23:45:20|14913.2|14911.2|14911.4|14909.4|14914.6|14912.6|14911|14909|18
1648770330000|2022-03-31 23:45:30|14911.2|14909.2|14911.4|14909.4|14911.6|14909.6|14910.6|14908.6|10
1648770340000|2022-03-31 23:45:40|14911.5|14909.5|14911.2|14909.2|14912|14910|14911.2|14909.2|3
1648770350000|2022-03-31 23:45:50|14911.4|14909.4|14910.7|14908.7|14911.9|14909.9|14910.1|14908.1|9
1648770360000|2022-03-31 23:46:00|14910.9|14908.9|14908.7|14906.7|14910.9|14908.9|14908.2|14906.2|17
1648770370000|2022-03-31 23:46:10|14908.6|14906.6|14908.1|14906.1|14908.7|14906.7|14907.5|14905.5|23
1648770380000|2022-03-31 23:46:20|14908.2|14906.2|14909.4|14907.4|14909.6|14907.6|14908.1|14906.1|9
1648770390000|2022-03-31 23:46:30|14909.5|14907.5|14910.4|14908.4|14910.5|14908.5|14909.4|14907.4|5
1648770400000|2022-03-31 23:46:40|14910.7|14908.7|14908.5|14906.5|14910.7|14908.7|14907.7|14905.7|21
1648770410000|2022-03-31 23:46:50|14908.4|14906.4|14907.9|14905.9|14908.6|14906.6|14907.5|14905.5|7
1648770420000|2022-03-31 23:47:00|14908|14906|14908|14906|14908.2|14906.2|14907.4|14905.4|8
1648770430000|2022-03-31 23:47:10|14908.1|14906.1|14908.2|14906.2|14909|14907|14908.1|14906.1|9
1648770440000|2022-03-31 23:47:20|14908.4|14906.4|14907.6|14905.6|14908.4|14906.4|14906.4|14904.4|18
1648770450000|2022-03-31 23:47:30|14907.5|14905.5|14907.7|14905.7|14908.1|14906.1|14907.4|14905.4|3
1648770460000|2022-03-31 23:47:40|14907.6|14905.6|14909.9|14907.9|14909.9|14907.9|14907.6|14905.6|3
1648770470000|2022-03-31 23:47:50|14909.7|14907.7|14911.5|14909.5|14912.1|14910.1|14909.7|14907.7|9
1648770480000|2022-03-31 23:48:00|14911.4|14909.4|14911.9|14909.9|14912|14910|14910.4|14908.4|8
1648770490000|2022-03-31 23:48:10|14911.7|14909.7|14910|14908|14912|14910|14909.9|14907.9|24
1648770500000|2022-03-31 23:48:20|14909.9|14907.9|14910|14908|14910.7|14908.7|14909.6|14907.6|7
1648770510000|2022-03-31 23:48:30|14909.9|14907.9|14910.5|14908.5|14910.5|14908.5|14909.9|14907.9|8
1648770520000|2022-03-31 23:48:40|14910.6|14908.6|14910.9|14908.9|14911|14909|14910.5|14908.5|10
1648770530000|2022-03-31 23:48:50|14910.7|14908.7|14909|14907|14910.7|14908.7|14909|14907|17
1648770540000|2022-03-31 23:49:00|14909.1|14907.1|14909.5|14907.5|14909.6|14907.6|14908.7|14906.7|12
1648770550000|2022-03-31 23:49:10|14909.4|14907.4|14908.1|14906.1|14909.5|14907.5|14908|14906|5
1648770560000|2022-03-31 23:49:20|14908|14906|14907.4|14905.4|14908|14906|14907.2|14905.2|7
1648770570000|2022-03-31 23:49:30|14907.5|14905.5|14907.2|14905.2|14908|14906|14907.2|14905.2|1
1648770580000|2022-03-31 23:49:40|14907.4|14905.4|14908|14906|14908.1|14906.1|14907.2|14905.2|1
1648770590000|2022-03-31 23:49:50|14907.9|14905.9|14907.4|14905.4|14907.9|14905.9|14906.7|14904.7|1
1648770600000|2022-03-31 23:50:00|14908|14906|14908|14906|14908.2|14906.2|14907.5|14905.5|5
1648770610000|2022-03-31 23:50:10|14907.9|14905.9|14907.4|14905.4|14908.4|14906.4|14907.4|14905.4|2
1648770620000|2022-03-31 23:50:20|14907.9|14905.9|14908.7|14906.7|14908.7|14906.7|14907.6|14905.6|4
1648770630000|2022-03-31 23:50:30|14909.1|14907.1|14908.7|14906.7|14909.1|14907.1|14908.2|14906.2|5
1648770640000|2022-03-31 23:50:40|14908.6|14906.6|14907.5|14905.5|14908.6|14906.6|14907.5|14905.5|4
1648770650000|2022-03-31 23:50:50|14907.6|14905.6|14908.4|14906.4|14908.4|14906.4|14907.6|14905.6|9
1648770660000|2022-03-31 23:51:00|14908.6|14906.6|14908.2|14906.2|14908.6|14906.6|14908.1|14906.1|0
1648770670000|2022-03-31 23:51:10|14908.1|14906.1|14908.1|14906.1|14908.1|14906.1|14907.7|14905.7|4
1648770680000|2022-03-31 23:51:20|14908.2|14906.2|14907.9|14905.9|14908.4|14906.4|14907.6|14905.6|0
1648770690000|2022-03-31 23:51:30|14907.7|14905.7|14906.9|14904.9|14908.1|14906.1|14906.9|14904.9|6
1648770700000|2022-03-31 23:51:40|14907.1|14905.1|14906.4|14904.4|14907.4|14905.4|14906.4|14904.4|14
1648770710000|2022-03-31 23:51:50|14906.2|14904.2|14906.9|14904.9|14907.1|14905.1|14906.1|14904.1|6
1648770720000|2022-03-31 23:52:00|14906.6|14904.6|14907.1|14905.1|14907.4|14905.4|14906.4|14904.4|6
1648770730000|2022-03-31 23:52:10|14906.9|14904.9|14908.4|14906.4|14908.4|14906.4|14906.9|14904.9|5
1648770740000|2022-03-31 23:52:20|14908.5|14906.5|14908.5|14906.5|14908.6|14906.6|14908.4|14906.4|0
1648770750000|2022-03-31 23:52:30|14909.2|14907.2|14908.9|14906.9|14909.4|14907.4|14908.5|14906.5|4
1648770760000|2022-03-31 23:52:40|14909|14907|14909.9|14907.9|14910.4|14908.4|14908.9|14906.9|9
1648770770000|2022-03-31 23:52:50|14910|14908|14909.6|14907.6|14910.1|14908.1|14909.6|14907.6|1
1648770780000|2022-03-31 23:53:00|14909.7|14907.7|14909.4|14907.4|14909.7|14907.7|14908.9|14906.9|3
1648770790000|2022-03-31 23:53:10|14909|14907|14908.2|14906.2|14909|14907|14908.2|14906.2|2
1648770800000|2022-03-31 23:53:20|14908.5|14906.5|14908.4|14906.4|14908.7|14906.7|14908.2|14906.2|1
1648770810000|2022-03-31 23:53:30|14908.5|14906.5|14908.1|14906.1|14909.1|14907.1|14908.1|14906.1|0
1648770820000|2022-03-31 23:53:40|14908.2|14906.2|14908.6|14906.6|14908.9|14906.9|14908.1|14906.1|2
1648770830000|2022-03-31 23:53:50|14908.5|14906.5|14908.6|14906.6|14908.9|14906.9|14908.4|14906.4|3
1648770840000|2022-03-31 23:54:00|14908.7|14906.7|14909.1|14907.1|14909.4|14907.4|14908.5|14906.5|8
1648770850000|2022-03-31 23:54:10|14908.9|14906.9|14908|14906|14908.9|14906.9|14907.5|14905.5|3
1648770860000|2022-03-31 23:54:20|14907.9|14905.9|14908.1|14906.1|14908.1|14906.1|14907.6|14905.6|0
1648770870000|2022-03-31 23:54:30|14908|14906|14908.1|14906.1|14908.1|14906.1|14907.6|14905.6|0
1648770880000|2022-03-31 23:54:40|14908|14906|14908|14906|14908.1|14906.1|14907.6|14905.6|2
1648770890000|2022-03-31 23:54:50|14908.1|14906.1|14910.5|14908.5|14911.2|14909.2|14908.1|14906.1|19
1648770900000|2022-03-31 23:55:00|14910.6|14908.6|14911.4|14909.4|14911.4|14909.4|14910.1|14908.1|16
1648770910000|2022-03-31 23:55:10|14911.2|14909.2|14911.7|14909.7|14911.7|14909.7|14911.2|14909.2|2
1648770920000|2022-03-31 23:55:20|14911.5|14909.5|14910.7|14908.7|14911.9|14909.9|14910|14908|11
1648770930000|2022-03-31 23:55:30|14910.9|14908.9|14910.9|14908.9|14910.9|14908.9|14910.4|14908.4|4
1648770940000|2022-03-31 23:55:40|14911.1|14909.1|14910.9|14908.9|14911.1|14909.1|14910.6|14908.6|19
1648770950000|2022-03-31 23:55:50|14910.7|14908.7|14910.6|14908.6|14911.1|14909.1|14910.5|14908.5|1
1648770960000|2022-03-31 23:56:00|14910.7|14908.7|14910.6|14908.6|14910.7|14908.7|14910.5|14908.5|2
1648770970000|2022-03-31 23:56:10|14911.5|14909.5|14911.5|14909.5|14911.5|14909.5|14911.5|14909.5|2
1648770980000|2022-03-31 23:56:20|14911.6|14909.6|14910.2|14908.2|14911.6|14909.6|14910.1|14908.1|9
1648770990000|2022-03-31 23:56:30|14910.1|14908.1|14910.4|14908.4|14910.6|14908.6|14909.5|14907.5|4
1648771000000|2022-03-31 23:56:40|14910.2|14908.2|14910.2|14908.2|14910.4|14908.4|14909.9|14907.9|0
1648771010000|2022-03-31 23:56:50|14910.1|14908.1|14909.9|14907.9|14910.4|14908.4|14909.9|14907.9|1
1648771020000|2022-03-31 23:57:00|14909.7|14907.7|14911.1|14909.1|14911.2|14909.2|14909.7|14907.7|4
1648771030000|2022-03-31 23:57:10|14911|14909|14911.7|14909.7|14911.7|14909.7|14910.9|14908.9|4
1648771040000|2022-03-31 23:57:20|14911.9|14909.9|14911.7|14909.7|14911.9|14909.9|14911.7|14909.7|6
1648771050000|2022-03-31 23:57:30|14911.9|14909.9|14910.9|14908.9|14912|14910|14910.9|14908.9|4
1648771060000|2022-03-31 23:57:40|14910.7|14908.7|14909.4|14907.4|14910.7|14908.7|14909.2|14907.2|4
1648771070000|2022-03-31 23:57:50|14909.5|14907.5|14909.9|14907.9|14909.9|14907.9|14909.4|14907.4|6
1648771080000|2022-03-31 23:58:00|14909.7|14907.7|14909.9|14907.9|14910.2|14908.2|14909.5|14907.5|6
1648771090000|2022-03-31 23:58:10|14910|14908|14909.4|14907.4|14910|14908|14909|14907|5
1648771100000|2022-03-31 23:58:20|14909.2|14907.2|14909.9|14907.9|14909.9|14907.9|14909|14907|2
1648771110000|2022-03-31 23:58:30|14910|14908|14909.6|14907.6|14910.2|14908.2|14909.6|14907.6|4
1648771120000|2022-03-31 23:58:40|14909.5|14907.5|14909.6|14907.6|14910|14908|14909.5|14907.5|3
1648771130000|2022-03-31 23:58:50|14909.5|14907.5|14908.9|14906.9|14909.9|14907.9|14908.7|14906.7|1
1648771140000|2022-03-31 23:59:00|14909|14907|14911.1|14909.1|14911.4|14909.4|14909|14907|18
1648771150000|2022-03-31 23:59:10|14910.9|14908.9|14911.1|14909.1|14911.5|14909.5|14910.9|14908.9|3
1648771160000|2022-03-31 23:59:20|14909.1|14907.1|14908.6|14906.6|14909.9|14907.9|14908.6|14906.6|14
1648771170000|2022-03-31 23:59:30|14908.7|14906.7|14908.9|14906.9|14909|14907|14908.7|14906.7|0
1648771180000|2022-03-31 23:59:40|14909|14907|14909.4|14907.4|14909.9|14907.9|14908.9|14906.9|2
1648771190000|2022-03-31 23:59:50|14909.6|14907.6|14909.5|14907.5|14909.9|14907.9|14909.1|14907.1|3
1648771200000|2022-04-01 00:00:00|14909.6|14907.6|14913.7|14911.7|14913.7|14911.7|14909.5|14907.5|40
1648771210000|2022-04-01 00:00:10|14914.6|14912.6|14915|14913|14915.2|14913.2|14913.9|14911.9|15
1648771220000|2022-04-01 00:00:20|14915.1|14913.1|14916.7|14914.7|14916.9|14914.9|14914.5|14912.5|22
1648771230000|2022-04-01 00:00:30|14916.9|14914.9|14917.4|14915.4|14917.5|14915.5|14915.9|14913.9|28
1648771240000|2022-04-01 00:00:40|14917.1|14915.1|14916.1|14914.1|14917.5|14915.5|14915.6|14913.6|12
1648771250000|2022-04-01 00:00:50|14916.2|14914.2|14917.7|14915.7|14917.9|14915.9|14915.6|14913.6|26
1648771260000|2022-04-01 00:01:00|14918|14916|14918|14916|14919.4|14917.4|14917.5|14915.5|65
1648771270000|2022-04-01 00:01:10|14918.2|14916.2|14920.1|14918.1|14920.4|14918.4|14918.1|14916.1|58
1648771280000|2022-04-01 00:01:20|14920.2|14918.2|14919.5|14917.5|14920.5|14918.5|14919.4|14917.4|18
1648771290000|2022-04-01 00:01:30|14918.7|14916.7|14915.5|14913.5|14918.7|14916.7|14915.4|14913.4|36
1648771300000|2022-04-01 00:01:40|14915.6|14913.6|14908.6|14906.6|14915.7|14913.7|14908.6|14906.6|44
1648771310000|2022-04-01 00:01:50|14908.5|14906.5|14908.9|14906.9|14910.6|14908.6|14906.4|14904.4|108
1648771320000|2022-04-01 00:02:00|14909|14907|14907.4|14905.4|14909|14907|14907|14905|17
1648771330000|2022-04-01 00:02:10|14907.5|14905.5|14908|14906|14908.6|14906.6|14905.6|14903.6|21
1648771340000|2022-04-01 00:02:20|14907.9|14905.9|14906.9|14904.9|14908.5|14906.5|14905.9|14903.9|22
1648771350000|2022-04-01 00:02:30|14907|14905|14906.1|14904.1|14907.7|14905.7|14906.1|14904.1|6
1648771360000|2022-04-01 00:02:40|14906.2|14904.2|14907.6|14905.6|14908|14906|14906.2|14904.2|4
1648771370000|2022-04-01 00:02:50|14906.9|14904.9|14905.9|14903.9|14906.9|14904.9|14905.6|14903.6|18
1648771380000|2022-04-01 00:03:00|14905|14903|14905.6|14903.6|14905.6|14903.6|14904.5|14902.5|32
1648771390000|2022-04-01 00:03:10|14905.5|14903.5|14905.9|14903.9|14906.1|14904.1|14904.1|14902.1|9
1648771400000|2022-04-01 00:03:20|14905.7|14903.7|14904|14902|14906|14904|14903.7|14901.7|42
1648771410000|2022-04-01 00:03:30|14903.9|14901.9|14903.1|14901.1|14903.9|14901.9|14902.6|14900.6|8
1648771420000|2022-04-01 00:03:40|14903.2|14901.2|14901.2|14899.2|14903.2|14901.2|14900.7|14898.7|40
1648771430000|2022-04-01 00:03:50|14901.4|14899.4|14902|14900|14902.1|14900.1|14901.1|14899.1|10
1648771440000|2022-04-01 00:04:00|14902.2|14900.2|14901.7|14899.7|14902.5|14900.5|14901|14899|13
1648771450000|2022-04-01 00:04:10|14901.6|14899.6|14904.4|14902.4|14905.1|14903.1|14901.2|14899.2|13
1648771460000|2022-04-01 00:04:20|14904|14902|14903.5|14901.5|14904.5|14902.5|14902.7|14900.7|5
1648771470000|2022-04-01 00:04:30|14903.6|14901.6|14903.6|14901.6|14905.6|14903.6|14903.4|14901.4|20
1648771480000|2022-04-01 00:04:40|14903.7|14901.7|14905|14903|14905.7|14903.7|14903.7|14901.7|3
1648771490000|2022-04-01 00:04:50|14904.9|14902.9|14905.7|14903.7|14905.7|14903.7|14904.7|14902.7|1
1648771500000|2022-04-01 00:05:00|14905.6|14903.6|14902.7|14900.7|14906.5|14904.5|14902.7|14900.7|32
1648771510000|2022-04-01 00:05:10|14903.5|14901.5|14905.1|14903.1|14905.5|14903.5|14903.5|14901.5|3
1648771520000|2022-04-01 00:05:20|14905|14903|14904.4|14902.4|14905.7|14903.7|14904.2|14902.2|4
1648771530000|2022-04-01 00:05:30|14904.5|14902.5|14902.7|14900.7|14904.5|14902.5|14902.7|14900.7|3
1648771540000|2022-04-01 00:05:40|14902.6|14900.6|14902.7|14900.7|14903.6|14901.6|14902.4|14900.4|5
1648771550000|2022-04-01 00:05:50|14902.6|14900.6|14904.1|14902.1|14904.2|14902.2|14901.6|14899.6|17
1648771560000|2022-04-01 00:06:00|14903.4|14901.4|14904.4|14902.4|14904.6|14902.6|14902.2|14900.2|10
1648771570000|2022-04-01 00:06:10|14905.4|14903.4|14906.5|14904.5|14906.6|14904.6|14905.2|14903.2|4
1648771580000|2022-04-01 00:06:20|14906.6|14904.6|14907.6|14905.6|14908|14906|14906.6|14904.6|16
1648771590000|2022-04-01 00:06:30|14907.9|14905.9|14907.6|14905.6|14908.4|14906.4|14907.4|14905.4|9
1648771600000|2022-04-01 00:06:40|14907.1|14905.1|14905.7|14903.7|14907.6|14905.6|14905.7|14903.7|9
1648771610000|2022-04-01 00:06:50|14906.5|14904.5|14906.7|14904.7|14906.7|14904.7|14905.6|14903.6|4
1648771620000|2022-04-01 00:07:00|14906.9|14904.9|14909.7|14907.7|14910.9|14908.9|14906.9|14904.9|23
1648771630000|2022-04-01 00:07:10|14909.9|14907.9|14912.2|14910.2|14912.6|14910.6|14909.6|14907.6|12
1648771640000|2022-04-01 00:07:20|14912.4|14910.4|14910.2|14908.2|14913.6|14911.6|14910.2|14908.2|10
1648771650000|2022-04-01 00:07:30|14910.4|14908.4|14910.6|14908.6|14910.6|14908.6|14909.1|14907.1|2
1648771660000|2022-04-01 00:07:40|14910.5|14908.5|14909.9|14907.9|14911.1|14909.1|14909.7|14907.7|2
1648771670000|2022-04-01 00:07:50|14910.2|14908.2|14910.5|14908.5|14911.5|14909.5|14910.1|14908.1|2
1648771680000|2022-04-01 00:08:00|14910.6|14908.6|14908.5|14906.5|14911.2|14909.2|14908.5|14906.5|3
1648771690000|2022-04-01 00:08:10|14907.4|14905.4|14908.9|14906.9|14909.1|14907.1|14907.2|14905.2|11
1648771700000|2022-04-01 00:08:20|14909.1|14907.1|14908.9|14906.9|14910.1|14908.1|14908.9|14906.9|5
1648771710000|2022-04-01 00:08:30|14909|14907|14908.7|14906.7|14910.2|14908.2|14908.7|14906.7|2
1648771720000|2022-04-01 00:08:40|14908.6|14906.6|14908.7|14906.7|14909.5|14907.5|14908.6|14906.6|0
1648771730000|2022-04-01 00:08:50|14908.6|14906.6|14911.4|14909.4|14911.4|14909.4|14908.2|14906.2|13
1648771740000|2022-04-01 00:09:00|14911.5|14909.5|14911.7|14909.7|14912.2|14910.2|14911.2|14909.2|6
1648771750000|2022-04-01 00:09:10|14911.6|14909.6|14909.5|14907.5|14911.6|14909.6|14909.4|14907.4|5
1648771760000|2022-04-01 00:09:20|14909.4|14907.4|14908.2|14906.2|14909.4|14907.4|14907.4|14905.4|4
1648771770000|2022-04-01 00:09:30|14908.4|14906.4|14907.4|14905.4|14908.5|14906.5|14907|14905|6
1648771780000|2022-04-01 00:09:40|14907.2|14905.2|14907.4|14905.4|14907.9|14905.9|14906.9|14904.9|3
1648771790000|2022-04-01 00:09:50|14907.5|14905.5|14907|14905|14907.7|14905.7|14906.6|14904.6|3
1648771800000|2022-04-01 00:10:00|14906.7|14904.7|14905.5|14903.5|14907.2|14905.2|14905.2|14903.2|16
1648771810000|2022-04-01 00:10:10|14904.4|14902.4|14905.6|14903.6|14905.9|14903.9|14903.6|14901.6|17
1648771820000|2022-04-01 00:10:20|14905.5|14903.5|14905.1|14903.1|14906.6|14904.6|14905|14903|4
1648771830000|2022-04-01 00:10:30|14905|14903|14905.6|14903.6|14905.7|14903.7|14903.7|14901.7|7
1648771840000|2022-04-01 00:10:40|14905.7|14903.7|14905|14903|14906.1|14904.1|14904.5|14902.5|3
1648771850000|2022-04-01 00:10:50|14904.9|14902.9|14904.5|14902.5|14905|14903|14903.9|14901.9|3
1648771860000|2022-04-01 00:11:00|14905.1|14903.1|14904.6|14902.6|14905.6|14903.6|14904.6|14902.6|9
1648771870000|2022-04-01 00:11:10|14904.1|14902.1|14903.7|14901.7|14905.6|14903.6|14903.7|14901.7|9
1648771880000|2022-04-01 00:11:20|14903.9|14901.9|14903.9|14901.9|14903.9|14901.9|14902.7|14900.7|4
1648771890000|2022-04-01 00:11:30|14904|14902|14903.2|14901.2|14904.5|14902.5|14903.1|14901.1|5
1648771900000|2022-04-01 00:11:40|14903.1|14901.1|14901.4|14899.4|14903.6|14901.6|14901|14899|12
1648771910000|2022-04-01 00:11:50|14901.5|14899.5|14904.2|14902.2|14904.7|14902.7|14901.5|14899.5|4
1648771920000|2022-04-01 00:12:00|14904.4|14902.4|14905.9|14903.9|14906.2|14904.2|14903.9|14901.9|4
1648771930000|2022-04-01 00:12:10|14906|14904|14909.2|14907.2|14909.4|14907.4|14905.9|14903.9|14
1648771940000|2022-04-01 00:12:20|14909.4|14907.4|14905.5|14903.5|14909.4|14907.4|14905.4|14903.4|2
1648771950000|2022-04-01 00:12:30|14905.4|14903.4|14905.5|14903.5|14906|14904|14905.4|14903.4|0
1648771960000|2022-04-01 00:12:40|14905.9|14903.9|14906.2|14904.2|14906.2|14904.2|14905.7|14903.7|1
1648771970000|2022-04-01 00:12:50|14906.1|14904.1|14905.4|14903.4|14906.9|14904.9|14905.4|14903.4|7
1648771980000|2022-04-01 00:13:00|14905.5|14903.5|14906.2|14904.2|14907|14905|14905.5|14903.5|0
1648771990000|2022-04-01 00:13:10|14906.1|14904.1|14907.1|14905.1|14907.7|14905.7|14905.5|14903.5|3
1648772000000|2022-04-01 00:13:20|14907|14905|14908|14906|14908.5|14906.5|14907|14905|2
1648772010000|2022-04-01 00:13:30|14908.1|14906.1|14908|14906|14908.2|14906.2|14906.5|14904.5|7
1648772020000|2022-04-01 00:13:40|14907.9|14905.9|14908.6|14906.6|14909.6|14907.6|14907.9|14905.9|4
1648772030000|2022-04-01 00:13:50|14907.9|14905.9|14908.5|14906.5|14909|14907|14907.6|14905.6|6
1648772040000|2022-04-01 00:14:00|14908.4|14906.4|14909.5|14907.5|14909.6|14907.6|14908.2|14906.2|3
1648772050000|2022-04-01 00:14:10|14909.6|14907.6|14910.9|14908.9|14911.4|14909.4|14909.4|14907.4|12
1648772060000|2022-04-01 00:14:20|14911|14909|14911.6|14909.6|14911.6|14909.6|14910.4|14908.4|9
1648772070000|2022-04-01 00:14:30|14911.5|14909.5|14911.7|14909.7|14913|14911|14911.4|14909.4|10
1648772080000|2022-04-01 00:14:40|14911.5|14909.5|14913.6|14911.6|14913.9|14911.9|14911.4|14909.4|9
1648772090000|2022-04-01 00:14:50|14913.7|14911.7|14911|14909|14914.2|14912.2|14911|14909|13
1648772100000|2022-04-01 00:15:00|14911.1|14909.1|14909.9|14907.9|14914.4|14912.4|14908.5|14906.5|17
1648772110000|2022-04-01 00:15:10|14910|14908|14910.6|14908.6|14911.6|14909.6|14909.5|14907.5|1
1648772120000|2022-04-01 00:15:20|14910.5|14908.5|14910.6|14908.6|14910.9|14908.9|14909.5|14907.5|1
1648772130000|2022-04-01 00:15:30|14910.7|14908.7|14912.7|14910.7|14913.9|14911.9|14910.6|14908.6|6
1648772140000|2022-04-01 00:15:40|14912.9|14910.9|14908.5|14906.5|14913.1|14911.1|14908.5|14906.5|33
1648772150000|2022-04-01 00:15:50|14907.7|14905.7|14908.4|14906.4|14908.5|14906.5|14907.1|14905.1|12
1648772160000|2022-04-01 00:16:00|14908.5|14906.5|14909.5|14907.5|14909.6|14907.6|14907.9|14905.9|5
1648772170000|2022-04-01 00:16:10|14910.2|14908.2|14908.9|14906.9|14910.2|14908.2|14908.1|14906.1|6
1648772180000|2022-04-01 00:16:20|14909|14907|14908.6|14906.6|14909|14907|14907.6|14905.6|5
1648772190000|2022-04-01 00:16:30|14908.2|14906.2|14908.5|14906.5|14908.6|14906.6|14907.2|14905.2|7
1648772200000|2022-04-01 00:16:40|14908.4|14906.4|14907.4|14905.4|14908.9|14906.9|14907.4|14905.4|1
1648772210000|2022-04-01 00:16:50|14907.5|14905.5|14907|14905|14907.7|14905.7|14906.9|14904.9|2
1648772220000|2022-04-01 00:17:00|14907.1|14905.1|14907.1|14905.1|14908.5|14906.5|14905.9|14903.9|11
1648772230000|2022-04-01 00:17:10|14907.2|14905.2|14906.5|14904.5|14907.4|14905.4|14905.7|14903.7|1
1648772240000|2022-04-01 00:17:20|14906.6|14904.6|14906.1|14904.1|14906.7|14904.7|14905.7|14903.7|0
1648772250000|2022-04-01 00:17:30|14905.9|14903.9|14905.9|14903.9|14905.9|14903.9|14903.5|14901.5|16
1648772260000|2022-04-01 00:17:40|14905.7|14903.7|14903.7|14901.7|14905.7|14903.7|14903.7|14901.7|5
1648772270000|2022-04-01 00:17:50|14903.9|14901.9|14905.5|14903.5|14905.5|14903.5|14903.7|14901.7|0
1648772280000|2022-04-01 00:18:00|14905.4|14903.4|14905.5|14903.5|14905.7|14903.7|14904.9|14902.9|5
1648772290000|2022-04-01 00:18:10|14905.6|14903.6|14905.9|14903.9|14906.6|14904.6|14905.4|14903.4|3
1648772300000|2022-04-01 00:18:20|14906|14904|14906.9|14904.9|14908|14906|14905.7|14903.7|1
1648772310000|2022-04-01 00:18:30|14906.7|14904.7|14906.1|14904.1|14907.1|14905.1|14905.7|14903.7|4
1648772320000|2022-04-01 00:18:40|14906|14904|14905.9|14903.9|14906.1|14904.1|14905.6|14903.6|2
1648772330000|2022-04-01 00:18:50|14906|14904|14905.9|14903.9|14906.6|14904.6|14905.7|14903.7|2
1648772340000|2022-04-01 00:19:00|14905.7|14903.7|14902.6|14900.6|14905.7|14903.7|14902.6|14900.6|14
1648772350000|2022-04-01 00:19:10|14902.7|14900.7|14902.2|14900.2|14904.1|14902.1|14902.1|14900.1|9
1648772360000|2022-04-01 00:19:20|14902.1|14900.1|14900|14898|14902.1|14900.1|14899.5|14897.5|22
1648772370000|2022-04-01 00:19:30|14900.2|14898.2|14898.4|14896.4|14900.2|14898.2|14897.6|14895.6|44
1648772380000|2022-04-01 00:19:40|14898.5|14896.5|14897.7|14895.7|14898.6|14896.6|14897|14895|29
1648772390000|2022-04-01 00:19:50|14897.9|14895.9|14899|14897|14899|14897|14897.2|14895.2|23
1648772400000|2022-04-01 00:20:00|14898.6|14896.6|14897.9|14895.9|14898.7|14896.7|14897.2|14895.2|11
1648772410000|2022-04-01 00:20:10|14897.7|14895.7|14896.1|14894.1|14897.9|14895.9|14896|14894|35
1648772420000|2022-04-01 00:20:20|14896.2|14894.2|14896.4|14894.4|14897.2|14895.2|14896.2|14894.2|9
1648772430000|2022-04-01 00:20:30|14895.7|14893.7|14897.1|14895.1|14897.2|14895.2|14895.4|14893.4|34
1648772440000|2022-04-01 00:20:40|14897.2|14895.2|14896.5|14894.5|14897.7|14895.7|14896.5|14894.5|14
1648772450000|2022-04-01 00:20:50|14896.6|14894.6|14896.9|14894.9|14898|14896|14896.6|14894.6|9
1648772460000|2022-04-01 00:21:00|14896.7|14894.7|14896.6|14894.6|14897.1|14895.1|14896.1|14894.1|16
1648772470000|2022-04-01 00:21:10|14896.7|14894.7|14896.5|14894.5|14896.7|14894.7|14896.4|14894.4|2
1648772480000|2022-04-01 00:21:20|14896.6|14894.6|14899|14897|14899|14897|14896.4|14894.4|17
1648772490000|2022-04-01 00:21:30|14898.9|14896.9|14901.6|14899.6|14901.6|14899.6|14898.7|14896.7|21
1648772500000|2022-04-01 00:21:40|14901.7|14899.7|14902.1|14900.1|14902.1|14900.1|14901.7|14899.7|6
1648772510000|2022-04-01 00:21:50|14902.2|14900.2|14902.1|14900.1|14904|14902|14901.9|14899.9|12
1648772520000|2022-04-01 00:22:00|14902|14900|14901.6|14899.6|14902.1|14900.1|14900.2|14898.2|10
1648772530000|2022-04-01 00:22:10|14901.7|14899.7|14902.1|14900.1|14902.1|14900.1|14901|14899|8
1648772540000|2022-04-01 00:22:20|14902.2|14900.2|14901.4|14899.4|14902.4|14900.4|14901.1|14899.1|3
1648772550000|2022-04-01 00:22:30|14901.1|14899.1|14901.6|14899.6|14901.7|14899.7|14901|14899|0
1648772560000|2022-04-01 00:22:40|14901.5|14899.5|14902.2|14900.2|14902.2|14900.2|14900|14898|11
1648772570000|2022-04-01 00:22:50|14902.1|14900.1|14903.1|14901.1|14903.4|14901.4|14902|14900|6
1648772580000|2022-04-01 00:23:00|14902.9|14900.9|14903.9|14901.9|14904.5|14902.5|14902.6|14900.6|15
1648772590000|2022-04-01 00:23:10|14903.6|14901.6|14904.1|14902.1|14904.6|14902.6|14903.5|14901.5|15
1648772600000|2022-04-01 00:23:20|14904|14902|14901.6|14899.6|14904|14902|14900.9|14898.9|10
1648772610000|2022-04-01 00:23:30|14901.5|14899.5|14901.6|14899.6|14902.2|14900.2|14901.5|14899.5|1
1648772620000|2022-04-01 00:23:40|14901.7|14899.7|14900.9|14898.9|14901.7|14899.7|14900.7|14898.7|3
1648772630000|2022-04-01 00:23:50|14900.6|14898.6|14898.2|14896.2|14900.9|14898.9|14898.2|14896.2|8
1648772640000|2022-04-01 00:24:00|14898|14896|14900.9|14898.9|14901.1|14899.1|14897.6|14895.6|9
1648772650000|2022-04-01 00:24:10|14900.7|14898.7|14900.4|14898.4|14900.9|14898.9|14899.5|14897.5|8
1648772660000|2022-04-01 00:24:20|14900.5|14898.5|14901.9|14899.9|14902|14900|14900.4|14898.4|1
1648772670000|2022-04-01 00:24:30|14902|14900|14902.1|14900.1|14902.9|14900.9|14901.9|14899.9|5
1648772680000|2022-04-01 00:24:40|14902|14900|14901.4|14899.4|14902.1|14900.1|14901|14899|7
1648772690000|2022-04-01 00:24:50|14901.5|14899.5|14901.2|14899.2|14901.5|14899.5|14900.2|14898.2|5
1648772700000|2022-04-01 00:25:00|14901.1|14899.1|14898.7|14896.7|14901.2|14899.2|14898.7|14896.7|14
1648772710000|2022-04-01 00:25:10|14898.6|14896.6|14896.6|14894.6|14898.6|14896.6|14896.6|14894.6|8
1648772720000|2022-04-01 00:25:20|14896.5|14894.5|14896.5|14894.5|14896.5|14894.5|14896.2|14894.2|2
1648772730000|2022-04-01 00:25:30|14896.4|14894.4|14897.1|14895.1|14897.6|14895.6|14896.4|14894.4|9
1648772740000|2022-04-01 00:25:40|14897.6|14895.6|14897.2|14895.2|14897.6|14895.6|14897|14895|6
1648772750000|2022-04-01 00:25:50|14897.1|14895.1|14894|14892|14897.1|14895.1|14892.9|14890.9|66
1648772760000|2022-04-01 00:26:00|14893.9|14891.9|14891.6|14889.6|14894.1|14892.1|14891.2|14889.2|45
1648772770000|2022-04-01 00:26:10|14891.5|14889.5|14893.1|14891.1|14893.1|14891.1|14891.4|14889.4|20
1648772780000|2022-04-01 00:26:20|14893|14891|14892.4|14890.4|14893.4|14891.4|14891.7|14889.7|5
1648772790000|2022-04-01 00:26:30|14892.2|14890.2|14892.4|14890.4|14892.6|14890.6|14892.1|14890.1|3
1648772800000|2022-04-01 00:26:40|14892.2|14890.2|14892.1|14890.1|14892.4|14890.4|14891.9|14889.9|4
1648772810000|2022-04-01 00:26:50|14892|14890|14891.6|14889.6|14892.6|14890.6|14891.5|14889.5|13
1648772820000|2022-04-01 00:27:00|14891.5|14889.5|14889|14887|14891.6|14889.6|14888.6|14886.6|61
1648772830000|2022-04-01 00:27:10|14888.9|14886.9|14888|14886|14889|14887|14887.7|14885.7|22
1648772840000|2022-04-01 00:27:20|14888.1|14886.1|14889.6|14887.6|14889.7|14887.7|14887.9|14885.9|26
1648772850000|2022-04-01 00:27:30|14889.7|14887.7|14891|14889|14891.2|14889.2|14889.5|14887.5|4
1648772860000|2022-04-01 00:27:40|14890.9|14888.9|14889.9|14887.9|14891.2|14889.2|14889.7|14887.7|8
1648772870000|2022-04-01 00:27:50|14889.6|14887.6|14890|14888|14890.6|14888.6|14889.6|14887.6|4
1648772880000|2022-04-01 00:28:00|14889.9|14887.9|14888.9|14886.9|14889.9|14887.9|14887.7|14885.7|18
1648772890000|2022-04-01 00:28:10|14889.2|14887.2|14887.7|14885.7|14890.1|14888.1|14887.7|14885.7|22
1648772900000|2022-04-01 00:28:20|14887.6|14885.6|14886.7|14884.7|14887.7|14885.7|14886.7|14884.7|30
1648772910000|2022-04-01 00:28:30|14886.9|14884.9|14886.7|14884.7|14887|14885|14886.7|14884.7|8
1648772920000|2022-04-01 00:28:40|14887|14885|14887|14885|14887|14885|14886.6|14884.6|18
1648772930000|2022-04-01 00:28:50|14886.9|14884.9|14888.1|14886.1|14888.6|14886.6|14886.9|14884.9|12
1648772940000|2022-04-01 00:29:00|14888.2|14886.2|14888.2|14886.2|14889|14887|14887.4|14885.4|41
1648772950000|2022-04-01 00:29:10|14888.4|14886.4|14887.7|14885.7|14888.5|14886.5|14887.7|14885.7|5
1648772960000|2022-04-01 00:29:20|14888.4|14886.4|14888.5|14886.5|14888.7|14886.7|14888.2|14886.2|9
1648772970000|2022-04-01 00:29:30|14888.6|14886.6|14888.6|14886.6|14889.7|14887.7|14888.5|14886.5|9
1648772980000|2022-04-01 00:29:40|14888.7|14886.7|14888.4|14886.4|14889.2|14887.2|14888.4|14886.4|2
1648772990000|2022-04-01 00:29:50|14888.5|14886.5|14888.7|14886.7|14888.7|14886.7|14888.5|14886.5|1
1648773000000|2022-04-01 00:30:00|14889.1|14887.1|14889.9|14887.9|14890.5|14888.5|14889|14887|27
1648773010000|2022-04-01 00:30:10|14889.5|14887.5|14888.7|14886.7|14889.9|14887.9|14888.5|14886.5|11
1648773020000|2022-04-01 00:30:20|14888.6|14886.6|14889.2|14887.2|14889.6|14887.6|14888.5|14886.5|3
1648773030000|2022-04-01 00:30:30|14889.4|14887.4|14887.7|14885.7|14889.5|14887.5|14887.7|14885.7|14
1648773040000|2022-04-01 00:30:40|14887.6|14885.6|14886.1|14884.1|14887.7|14885.7|14886|14884|30
1648773050000|2022-04-01 00:30:50|14886|14884|14886.4|14884.4|14886.4|14884.4|14885.7|14883.7|9
1648773060000|2022-04-01 00:31:00|14886.1|14884.1|14884.5|14882.5|14886.5|14884.5|14884.2|14882.2|37
1648773070000|2022-04-01 00:31:10|14884.4|14882.4|14884.1|14882.1|14884.5|14882.5|14883.9|14881.9|21
1648773080000|2022-04-01 00:31:20|14884|14882|14882.6|14880.6|14884.2|14882.2|14882.6|14880.6|52
1648773090000|2022-04-01 00:31:30|14882.5|14880.5|14883.2|14881.2|14883.5|14881.5|14882.5|14880.5|10
1648773100000|2022-04-01 00:31:40|14883.4|14881.4|14883.7|14881.7|14883.9|14881.9|14883.2|14881.2|9
1648773110000|2022-04-01 00:31:50|14883.6|14881.6|14885.6|14883.6|14885.7|14883.7|14883.4|14881.4|15
1648773120000|2022-04-01 00:32:00|14885.7|14883.7|14885.6|14883.6|14886|14884|14885.1|14883.1|9
1648773130000|2022-04-01 00:32:10|14885.5|14883.5|14887|14885|14887.2|14885.2|14885.4|14883.4|4
1648773140000|2022-04-01 00:32:20|14887.1|14885.1|14884.6|14882.6|14887.1|14885.1|14884.1|14882.1|5
1648773150000|2022-04-01 00:32:30|14884.9|14882.9|14884.6|14882.6|14884.9|14882.9|14884.4|14882.4|5
1648773160000|2022-04-01 00:32:40|14884.2|14882.2|14884.2|14882.2|14885.4|14883.4|14884.2|14882.2|20
1648773170000|2022-04-01 00:32:50|14884.1|14882.1|14882.6|14880.6|14884.4|14882.4|14882.6|14880.6|22
1648773180000|2022-04-01 00:33:00|14882.5|14880.5|14881.5|14879.5|14882.7|14880.7|14881.5|14879.5|32
1648773190000|2022-04-01 00:33:10|14881.4|14879.4|14880.7|14878.7|14882|14880|14880.6|14878.6|35
1648773200000|2022-04-01 00:33:20|14880.5|14878.5|14882|14880|14882.4|14880.4|14880.5|14878.5|13
1648773210000|2022-04-01 00:33:30|14882.1|14880.1|14881.9|14879.9|14882.7|14880.7|14881.7|14879.7|9
1648773220000|2022-04-01 00:33:40|14882.1|14880.1|14881.1|14879.1|14882.4|14880.4|14881.1|14879.1|10
1648773230000|2022-04-01 00:33:50|14881.2|14879.2|14881|14879|14881.4|14879.4|14880.7|14878.7|7
1648773240000|2022-04-01 00:34:00|14881.2|14879.2|14880.2|14878.2|14881.2|14879.2|14880.1|14878.1|42
1648773250000|2022-04-01 00:34:10|14880.4|14878.4|14880|14878|14880.4|14878.4|14880|14878|11
1648773260000|2022-04-01 00:34:20|14880.1|14878.1|14880.9|14878.9|14880.9|14878.9|14879.6|14877.6|8
1648773270000|2022-04-01 00:34:30|14880.5|14878.5|14880|14878|14880.6|14878.6|14880|14878|2
1648773280000|2022-04-01 00:34:40|14880.1|14878.1|14880|14878|14880.2|14878.2|14879.9|14877.9|4
1648773290000|2022-04-01 00:34:50|14880.1|14878.1|14880.2|14878.2|14880.2|14878.2|14879.6|14877.6|14
1648773300000|2022-04-01 00:35:00|14880.1|14878.1|14880.2|14878.2|14880.9|14878.9|14880|14878|21
1648773310000|2022-04-01 00:35:10|14879.7|14877.7|14879.7|14877.7|14879.9|14877.9|14879.6|14877.6|10
1648773320000|2022-04-01 00:35:20|14879.9|14877.9|14880.9|14878.9|14880.9|14878.9|14879.6|14877.6|12
1648773330000|2022-04-01 00:35:30|14880.7|14878.7|14879.7|14877.7|14880.9|14878.9|14879.7|14877.7|8
1648773340000|2022-04-01 00:35:40|14879.9|14877.9|14876.9|14874.9|14880|14878|14876.7|14874.7|64
1648773350000|2022-04-01 00:35:50|14876.6|14874.6|14873.5|14871.5|14876.7|14874.7|14873.2|14871.2|96
1648773360000|2022-04-01 00:36:00|14873.6|14871.6|14874.9|14872.9|14875.6|14873.6|14873.5|14871.5|22
1648773370000|2022-04-01 00:36:10|14874.7|14872.7|14876.2|14874.2|14876.4|14874.4|14874.6|14872.6|8
1648773380000|2022-04-01 00:36:20|14876.7|14874.7|14877.9|14875.9|14877.9|14875.9|14876.5|14874.5|17
1648773390000|2022-04-01 00:36:30|14877.7|14875.7|14880.1|14878.1|14880.9|14878.9|14877.7|14875.7|23
1648773400000|2022-04-01 00:36:40|14880|14878|14879.6|14877.6|14881|14879|14879.6|14877.6|15
1648773410000|2022-04-01 00:36:50|14879.7|14877.7|14881.5|14879.5|14881.5|14879.5|14879.4|14877.4|20
1648773420000|2022-04-01 00:37:00|14881.4|14879.4|14883.9|14881.9|14884.4|14882.4|14881.4|14879.4|26
1648773430000|2022-04-01 00:37:10|14884|14882|14885.4|14883.4|14885.6|14883.6|14883.7|14881.7|37
1648773440000|2022-04-01 00:37:20|14885.2|14883.2|14886.7|14884.7|14887.5|14885.5|14885.1|14883.1|20
1648773450000|2022-04-01 00:37:30|14888.6|14886.6|14888.4|14886.4|14890|14888|14888.4|14886.4|33
1648773460000|2022-04-01 00:37:40|14888.2|14886.2|14888.2|14886.2|14888.5|14886.5|14887.1|14885.1|10
1648773470000|2022-04-01 00:37:50|14887.9|14885.9|14887.6|14885.6|14888|14886|14885.9|14883.9|37
1648773480000|2022-04-01 00:38:00|14887.9|14885.9|14885|14883|14888.1|14886.1|14884.9|14882.9|13
1648773490000|2022-04-01 00:38:10|14884.9|14882.9|14885.7|14883.7|14885.7|14883.7|14884.4|14882.4|6
1648773500000|2022-04-01 00:38:20|14885.9|14883.9|14888|14886|14888|14886|14885.9|14883.9|5
1648773510000|2022-04-01 00:38:30|14887.9|14885.9|14888.6|14886.6|14889|14887|14887.9|14885.9|11
1648773520000|2022-04-01 00:38:40|14888.7|14886.7|14888.5|14886.5|14889.1|14887.1|14888.4|14886.4|10
1648773530000|2022-04-01 00:38:50|14888.4|14886.4|14887|14885|14888.4|14886.4|14887|14885|12
1648773540000|2022-04-01 00:39:00|14887.1|14885.1|14888.1|14886.1|14888.1|14886.1|14886.7|14884.7|3
1648773550000|2022-04-01 00:39:10|14888.2|14886.2|14887.9|14885.9|14888.6|14886.6|14887.7|14885.7|3
1648773560000|2022-04-01 00:39:20|14888|14886|14888.9|14886.9|14889.5|14887.5|14887.7|14885.7|26
1648773570000|2022-04-01 00:39:30|14888.7|14886.7|14888.7|14886.7|14888.7|14886.7|14888.5|14886.5|0
1648773580000|2022-04-01 00:39:40|14888.9|14886.9|14888.7|14886.7|14889.2|14887.2|14888.4|14886.4|6
1648773590000|2022-04-01 00:39:50|14888.6|14886.6|14890.2|14888.2|14890.2|14888.2|14888.6|14886.6|2
1648773600000|2022-04-01 00:40:00|14890.4|14888.4|14890.7|14888.7|14891.2|14889.2|14890|14888|29
1648773610000|2022-04-01 00:40:10|14890.9|14888.9|14891.1|14889.1|14891.6|14889.6|14890.6|14888.6|14
1648773620000|2022-04-01 00:40:20|14891.2|14889.2|14891.2|14889.2|14891.4|14889.4|14890.9|14888.9|3
1648773630000|2022-04-01 00:40:30|14891.4|14889.4|14891|14889|14891.7|14889.7|14890.9|14888.9|6
1648773640000|2022-04-01 00:40:40|14891.1|14889.1|14890.6|14888.6|14891.2|14889.2|14890.6|14888.6|10
1648773650000|2022-04-01 00:40:50|14890.7|14888.7|14889|14887|14890.9|14888.9|14889|14887|16
1648773660000|2022-04-01 00:41:00|14888.9|14886.9|14888.2|14886.2|14889.4|14887.4|14888|14886|14
1648773670000|2022-04-01 00:41:10|14888.1|14886.1|14887.7|14885.7|14888.2|14886.2|14887.1|14885.1|12
1648773680000|2022-04-01 00:41:20|14887.6|14885.6|14887|14885|14887.9|14885.9|14885.7|14883.7|18
1648773690000|2022-04-01 00:41:30|14886.9|14884.9|14885.5|14883.5|14886.9|14884.9|14885.5|14883.5|6
1648773700000|2022-04-01 00:41:40|14885.6|14883.6|14886.2|14884.2|14886.5|14884.5|14885.4|14883.4|6
1648773710000|2022-04-01 00:41:50|14886.4|14884.4|14885.7|14883.7|14886.7|14884.7|14885.6|14883.6|5
1648773720000|2022-04-01 00:42:00|14886|14884|14888.4|14886.4|14889.2|14887.2|14885.6|14883.6|22
1648773730000|2022-04-01 00:42:10|14888.5|14886.5|14888.9|14886.9|14888.9|14886.9|14888|14886|2
1648773740000|2022-04-01 00:42:20|14888.7|14886.7|14889.5|14887.5|14890.1|14888.1|14888.5|14886.5|6
1648773750000|2022-04-01 00:42:30|14889.4|14887.4|14890.5|14888.5|14891.5|14889.5|14889.4|14887.4|19
1648773760000|2022-04-01 00:42:40|14890.4|14888.4|14890|14888|14891|14889|14889.9|14887.9|14
1648773770000|2022-04-01 00:42:50|14889.9|14887.9|14890|14888|14890|14888|14888.4|14886.4|10
1648773780000|2022-04-01 00:43:00|14890.1|14888.1|14891.1|14889.1|14891.1|14889.1|14889.6|14887.6|11
1648773790000|2022-04-01 00:43:10|14891|14889|14892|14890|14892.5|14890.5|14890.7|14888.7|16
1648773800000|2022-04-01 00:43:20|14892.1|14890.1|14893.6|14891.6|14893.6|14891.6|14892|14890|17
1648773810000|2022-04-01 00:43:30|14893.5|14891.5|14894.2|14892.2|14894.2|14892.2|14893.5|14891.5|20
1648773820000|2022-04-01 00:43:40|14894.1|14892.1|14894.7|14892.7|14894.9|14892.9|14892.9|14890.9|17
1648773830000|2022-04-01 00:43:50|14894.9|14892.9|14896.4|14894.4|14896.4|14894.4|14894.9|14892.9|18
1648773840000|2022-04-01 00:44:00|14896.2|14894.2|14894.6|14892.6|14896.4|14894.4|14894.1|14892.1|17
1648773850000|2022-04-01 00:44:10|14894.5|14892.5|14895.2|14893.2|14895.6|14893.6|14894.4|14892.4|16
1648773860000|2022-04-01 00:44:20|14895.1|14893.1|14894.2|14892.2|14895.9|14893.9|14894.2|14892.2|18
1648773870000|2022-04-01 00:44:30|14894.4|14892.4|14893.7|14891.7|14895|14893|14893.7|14891.7|15
1648773880000|2022-04-01 00:44:40|14893.9|14891.9|14894.2|14892.2|14894.4|14892.4|14893.5|14891.5|4
1648773890000|2022-04-01 00:44:50|14894.4|14892.4|14894|14892|14894.4|14892.4|14893.1|14891.1|18
1648773900000|2022-04-01 00:45:00|14894.1|14892.1|14895.4|14893.4|14895.9|14893.9|14893.6|14891.6|17
1648773910000|2022-04-01 00:45:10|14895.5|14893.5|14893.1|14891.1|14895.5|14893.5|14893.1|14891.1|18
1648773920000|2022-04-01 00:45:20|14893|14891|14892.2|14890.2|14893|14891|14892.2|14890.2|7
1648773930000|2022-04-01 00:45:30|14892.1|14890.1|14891.7|14889.7|14892.4|14890.4|14891|14889|19
1648773940000|2022-04-01 00:45:40|14891.6|14889.6|14890.9|14888.9|14891.6|14889.6|14890.4|14888.4|9
1648773950000|2022-04-01 00:45:50|14891.1|14889.1|14892.6|14890.6|14892.7|14890.7|14890.9|14888.9|7
1648773960000|2022-04-01 00:46:00|14891.9|14889.9|14893.5|14891.5|14894.1|14892.1|14891.9|14889.9|5
1648773970000|2022-04-01 00:46:10|14893.4|14891.4|14892.4|14890.4|14893.4|14891.4|14892.4|14890.4|2
1648773980000|2022-04-01 00:46:20|14892.5|14890.5|14892.4|14890.4|14892.9|14890.9|14892.1|14890.1|0
1648773990000|2022-04-01 00:46:30|14892.2|14890.2|14893|14891|14893.1|14891.1|14892.1|14890.1|1
1648774000000|2022-04-01 00:46:40|14892.9|14890.9|14892.4|14890.4|14893|14891|14891.9|14889.9|4
1648774010000|2022-04-01 00:46:50|14892.2|14890.2|14891.9|14889.9|14892.4|14890.4|14891.9|14889.9|2
1648774020000|2022-04-01 00:47:00|14892|14890|14891.6|14889.6|14893|14891|14891.1|14889.1|7
1648774030000|2022-04-01 00:47:10|14891.5|14889.5|14891|14889|14891.9|14889.9|14891|14889|1
1648774040000|2022-04-01 00:47:20|14891.1|14889.1|14891.1|14889.1|14891.6|14889.6|14891|14889|4
1648774050000|2022-04-01 00:47:30|14891|14889|14892.2|14890.2|14892.2|14890.2|14891|14889|3
1648774060000|2022-04-01 00:47:40|14892.1|14890.1|14891.4|14889.4|14892.7|14890.7|14891.1|14889.1|6
1648774070000|2022-04-01 00:47:50|14891.2|14889.2|14891.7|14889.7|14892|14890|14891|14889|0
1648774080000|2022-04-01 00:48:00|14891.9|14889.9|14891.6|14889.6|14891.9|14889.9|14891.4|14889.4|1
1648774090000|2022-04-01 00:48:10|14891.7|14889.7|14892|14890|14892.5|14890.5|14891.4|14889.4|2
1648774100000|2022-04-01 00:48:20|14892.1|14890.1|14892.9|14890.9|14893.2|14891.2|14892|14890|2
1648774110000|2022-04-01 00:48:30|14892.5|14890.5|14892.1|14890.1|14893.1|14891.1|14892|14890|1
1648774120000|2022-04-01 00:48:40|14892.2|14890.2|14892.4|14890.4|14892.6|14890.6|14890.7|14888.7|4
1648774130000|2022-04-01 00:48:50|14892.2|14890.2|14891.9|14889.9|14892.4|14890.4|14891.4|14889.4|6
1648774140000|2022-04-01 00:49:00|14891.7|14889.7|14892.7|14890.7|14893|14891|14891.4|14889.4|4
1648774150000|2022-04-01 00:49:10|14892.9|14890.9|14893.6|14891.6|14893.9|14891.9|14892.9|14890.9|2
1648774160000|2022-04-01 00:49:20|14893.5|14891.5|14892.6|14890.6|14893.6|14891.6|14892.6|14890.6|2
1648774170000|2022-04-01 00:49:30|14892.2|14890.2|14892.7|14890.7|14893.1|14891.1|14892.1|14890.1|2
1648774180000|2022-04-01 00:49:40|14892.6|14890.6|14893.5|14891.5|14893.6|14891.6|14892.5|14890.5|0
1648774190000|2022-04-01 00:49:50|14893.4|14891.4|14893.9|14891.9|14893.9|14891.9|14892.6|14890.6|3
1648774200000|2022-04-01 00:50:00|14893.7|14891.7|14893.1|14891.1|14893.7|14891.7|14892.9|14890.9|4
1648774210000|2022-04-01 00:50:10|14893|14891|14894.1|14892.1|14894.2|14892.2|14892.9|14890.9|20
1648774220000|2022-04-01 00:50:20|14894|14892|14893.4|14891.4|14894.2|14892.2|14893.4|14891.4|11
1648774230000|2022-04-01 00:50:30|14893.2|14891.2|14892.1|14890.1|14893.4|14891.4|14892.1|14890.1|6
1648774240000|2022-04-01 00:50:40|14892.2|14890.2|14890.7|14888.7|14892.4|14890.4|14890.7|14888.7|0
1648774250000|2022-04-01 00:50:50|14890.6|14888.6|14888.4|14886.4|14890.6|14888.6|14888.4|14886.4|16
1648774260000|2022-04-01 00:51:00|14888.2|14886.2|14889.2|14887.2|14889.2|14887.2|14887.5|14885.5|16
1648774270000|2022-04-01 00:51:10|14888.9|14886.9|14888.7|14886.7|14889.7|14887.7|14888.7|14886.7|10
1648774280000|2022-04-01 00:51:20|14888.9|14886.9|14887.9|14885.9|14888.9|14886.9|14887.4|14885.4|10
1648774290000|2022-04-01 00:51:30|14887.5|14885.5|14887.5|14885.5|14888.5|14886.5|14887.4|14885.4|7
1648774300000|2022-04-01 00:51:40|14887.9|14885.9|14888.1|14886.1|14889.2|14887.2|14887.7|14885.7|4
1648774310000|2022-04-01 00:51:50|14888|14886|14888.2|14886.2|14888.6|14886.6|14887.7|14885.7|0
1648774320000|2022-04-01 00:52:00|14888.4|14886.4|14889.6|14887.6|14889.6|14887.6|14888.1|14886.1|5
1648774330000|2022-04-01 00:52:10|14889.7|14887.7|14890.1|14888.1|14890.2|14888.2|14889.5|14887.5|2
1648774340000|2022-04-01 00:52:20|14890.2|14888.2|14890.2|14888.2|14891.4|14889.4|14890|14888|8
1648774350000|2022-04-01 00:52:30|14890.1|14888.1|14890.6|14888.6|14890.6|14888.6|14890|14888|3
1648774360000|2022-04-01 00:52:40|14890.5|14888.5|14886.6|14884.6|14890.6|14888.6|14886.6|14884.6|13
1648774370000|2022-04-01 00:52:50|14886.5|14884.5|14886.6|14884.6|14887.1|14885.1|14886.2|14884.2|5
1648774380000|2022-04-01 00:53:00|14886.5|14884.5|14887.4|14885.4|14887.4|14885.4|14886.4|14884.4|9
1648774390000|2022-04-01 00:53:10|14887.6|14885.6|14887.2|14885.2|14888.2|14886.2|14887.2|14885.2|7
1648774400000|2022-04-01 00:53:20|14887.1|14885.1|14887|14885|14887.5|14885.5|14886.6|14884.6|2
1648774410000|2022-04-01 00:53:30|14887.1|14885.1|14887.4|14885.4|14887.5|14885.5|14885.9|14883.9|6
1648774420000|2022-04-01 00:53:40|14887.7|14885.7|14886.2|14884.2|14887.7|14885.7|14885.9|14883.9|5
1648774430000|2022-04-01 00:53:50|14886.5|14884.5|14886.9|14884.9|14887|14885|14886.5|14884.5|1
1648774440000|2022-04-01 00:54:00|14886.7|14884.7|14887.4|14885.4|14888.1|14886.1|14886.5|14884.5|2
1648774450000|2022-04-01 00:54:10|14887.5|14885.5|14887.6|14885.6|14888.7|14886.7|14887|14885|2
1648774460000|2022-04-01 00:54:20|14887.5|14885.5|14888.1|14886.1|14888.1|14886.1|14887.2|14885.2|0
1648774470000|2022-04-01 00:54:30|14888.2|14886.2|14889.6|14887.6|14890|14888|14888.1|14886.1|6
1648774480000|2022-04-01 00:54:40|14889.7|14887.7|14888.9|14886.9|14889.9|14887.9|14887.9|14885.9|4
1648774490000|2022-04-01 00:54:50|14888.7|14886.7|14888.6|14886.6|14889|14887|14887.9|14885.9|4
1648774500000|2022-04-01 00:55:00|14888.7|14886.7|14889|14887|14889|14887|14888.5|14886.5|1
1648774510000|2022-04-01 00:55:10|14889.1|14887.1|14888.4|14886.4|14889.9|14887.9|14888.4|14886.4|5
1648774520000|2022-04-01 00:55:20|14888.5|14886.5|14889.6|14887.6|14890.2|14888.2|14888.5|14886.5|3
1648774530000|2022-04-01 00:55:30|14889.7|14887.7|14889.6|14887.6|14890.1|14888.1|14889.4|14887.4|4
1648774540000|2022-04-01 00:55:40|14888.1|14886.1|14884.7|14882.7|14888.5|14886.5|14884.7|14882.7|16
1648774550000|2022-04-01 00:55:50|14884.6|14882.6|14884.1|14882.1|14884.6|14882.6|14884|14882|9
1648774560000|2022-04-01 00:56:00|14884.2|14882.2|14884|14882|14884.6|14882.6|14883.9|14881.9|10
1648774570000|2022-04-01 00:56:10|14883.6|14881.6|14884.1|14882.1|14884.2|14882.2|14883.5|14881.5|3
1648774580000|2022-04-01 00:56:20|14884|14882|14884|14882|14884.1|14882.1|14883.5|14881.5|1
1648774590000|2022-04-01 00:56:30|14883.9|14881.9|14884.4|14882.4|14884.7|14882.7|14883.9|14881.9|3
1648774600000|2022-04-01 00:56:40|14884.2|14882.2|14885.1|14883.1|14885.5|14883.5|14884.1|14882.1|4
1648774610000|2022-04-01 00:56:50|14884.9|14882.9|14884.6|14882.6|14885.9|14883.9|14884.2|14882.2|10
1648774620000|2022-04-01 00:57:00|14884.7|14882.7|14886.4|14884.4|14886.4|14884.4|14884.4|14882.4|7
1648774630000|2022-04-01 00:57:10|14886.5|14884.5|14888.6|14886.6|14888.9|14886.9|14886.4|14884.4|18
1648774640000|2022-04-01 00:57:20|14888.5|14886.5|14889.6|14887.6|14889.6|14887.6|14888.2|14886.2|8
1648774650000|2022-04-01 00:57:30|14889.7|14887.7|14892.7|14890.7|14892.7|14890.7|14889.6|14887.6|14
1648774660000|2022-04-01 00:57:40|14892.9|14890.9|14893.2|14891.2|14894.5|14892.5|14892.7|14890.7|22
1648774670000|2022-04-01 00:57:50|14893.1|14891.1|14893.6|14891.6|14894.4|14892.4|14893|14891|21
1648774680000|2022-04-01 00:58:00|14893.7|14891.7|14892.9|14890.9|14894|14892|14892.7|14890.7|4
1648774690000|2022-04-01 00:58:10|14892.7|14890.7|14895.7|14893.7|14895.7|14893.7|14892.6|14890.6|28
1648774700000|2022-04-01 00:58:20|14895.6|14893.6|14895.1|14893.1|14895.6|14893.6|14894.9|14892.9|0
1648774710000|2022-04-01 00:58:30|14894.7|14892.7|14894.1|14892.1|14895.4|14893.4|14893.9|14891.9|9
1648774720000|2022-04-01 00:58:40|14894.2|14892.2|14892.9|14890.9|14894.5|14892.5|14892.7|14890.7|9
1648774730000|2022-04-01 00:58:50|14893.1|14891.1|14892.4|14890.4|14893.1|14891.1|14891.9|14889.9|9
1648774740000|2022-04-01 00:59:00|14892.5|14890.5|14891.4|14889.4|14893.2|14891.2|14891.4|14889.4|7
1648774750000|2022-04-01 00:59:10|14891.2|14889.2|14892.5|14890.5|14892.5|14890.5|14890.1|14888.1|10
1648774760000|2022-04-01 00:59:20|14892|14890|14891.1|14889.1|14892.2|14890.2|14890.9|14888.9|4
1648774770000|2022-04-01 00:59:30|14890.9|14888.9|14891.9|14889.9|14892|14890|14890.7|14888.7|5
1648774780000|2022-04-01 00:59:40|14892|14890|14893.1|14891.1|14893.4|14891.4|14892|14890|11
1648774790000|2022-04-01 00:59:50|14893.2|14891.2|14896.4|14894.4|14896.7|14894.7|14893.1|14891.1|26
1648774800000|2022-04-01 01:00:00|14896.2|14894.2|14893.5|14891.5|14897.2|14895.2|14893.1|14891.1|34
1648774810000|2022-04-01 01:00:10|14893.4|14891.4|14890.5|14888.5|14893.4|14891.4|14890|14888|19
1648774820000|2022-04-01 01:00:20|14890.6|14888.6|14892.6|14890.6|14892.6|14890.6|14890.5|14888.5|10
1648774830000|2022-04-01 01:00:30|14892.7|14890.7|14892.4|14890.4|14894.2|14892.2|14892.1|14890.1|10
1648774840000|2022-04-01 01:00:40|14892.2|14890.2|14891.1|14889.1|14892.2|14890.2|14889.9|14887.9|24
1648774850000|2022-04-01 01:00:50|14891.2|14889.2|14893.6|14891.6|14893.9|14891.9|14891.2|14889.2|13
1648774860000|2022-04-01 01:01:00|14893.5|14891.5|14892.4|14890.4|14894.5|14892.5|14892|14890|10
1648774870000|2022-04-01 01:01:10|14893|14891|14891.9|14889.9|14893|14891|14891.6|14889.6|29
1648774880000|2022-04-01 01:01:20|14892|14890|14891.2|14889.2|14892.5|14890.5|14890.7|14888.7|13
1648774890000|2022-04-01 01:01:30|14891.1|14889.1|14889.7|14887.7|14891.2|14889.2|14889.7|14887.7|5
1648774900000|2022-04-01 01:01:40|14889.6|14887.6|14888.1|14886.1|14889.6|14887.6|14888.1|14886.1|10
1648774910000|2022-04-01 01:01:50|14888|14886|14890.1|14888.1|14890.6|14888.6|14888|14886|11
1648774920000|2022-04-01 01:02:00|14890|14888|14890.1|14888.1|14890.7|14888.7|14889.9|14887.9|0
1648774930000|2022-04-01 01:02:10|14890.2|14888.2|14888.6|14886.6|14890.4|14888.4|14888.4|14886.4|5
1648774940000|2022-04-01 01:02:20|14888.7|14886.7|14889.4|14887.4|14889.6|14887.6|14888.7|14886.7|4
1648774950000|2022-04-01 01:02:30|14889.2|14887.2|14890.4|14888.4|14890.5|14888.5|14889.1|14887.1|3
1648774960000|2022-04-01 01:02:40|14890.2|14888.2|14891.5|14889.5|14891.5|14889.5|14890.1|14888.1|6
1648774970000|2022-04-01 01:02:50|14891.2|14889.2|14890.7|14888.7|14891.4|14889.4|14890.7|14888.7|2
1648774980000|2022-04-01 01:03:00|14891.1|14889.1|14893|14891|14893.2|14891.2|14891|14889|15
1648774990000|2022-04-01 01:03:10|14892.9|14890.9|14891.9|14889.9|14894|14892|14891.6|14889.6|20
1648775000000|2022-04-01 01:03:20|14892|14890|14891.9|14889.9|14892.1|14890.1|14891.7|14889.7|0
1648775010000|2022-04-01 01:03:30|14892|14890|14895.7|14893.7|14895.7|14893.7|14891.9|14889.9|0
1648775020000|2022-04-01 01:03:40|14895.9|14893.9|14895.1|14893.1|14896.5|14894.5|14895|14893|19
1648775030000|2022-04-01 01:03:50|14895.2|14893.2|14894|14892|14895.4|14893.4|14894|14892|1
1648775040000|2022-04-01 01:04:00|14893.2|14891.2|14892.5|14890.5|14893.2|14891.2|14892|14890|6
1648775050000|2022-04-01 01:04:10|14892.2|14890.2|14892.9|14890.9|14893|14891|14892.1|14890.1|1
1648775060000|2022-04-01 01:04:20|14892.6|14890.6|14892.9|14890.9|14893|14891|14892.5|14890.5|2
1648775070000|2022-04-01 01:04:30|14892.7|14890.7|14891.7|14889.7|14892.7|14890.7|14891.4|14889.4|2
1648775080000|2022-04-01 01:04:40|14891.6|14889.6|14892.4|14890.4|14892.6|14890.6|14891.5|14889.5|4
1648775090000|2022-04-01 01:04:50|14892.5|14890.5|14892.4|14890.4|14892.9|14890.9|14892|14890|3
1648775100000|2022-04-01 01:05:00|14892.5|14890.5|14893.4|14891.4|14894.7|14892.7|14892.2|14890.2|18
1648775110000|2022-04-01 01:05:10|14893.2|14891.2|14895.1|14893.1|14895.1|14893.1|14893.2|14891.2|2
1648775120000|2022-04-01 01:05:20|14895.4|14893.4|14896|14894|14896.1|14894.1|14895.1|14893.1|5
1648775130000|2022-04-01 01:05:30|14895.9|14893.9|14896.1|14894.1|14896.9|14894.9|14895.5|14893.5|15
1648775140000|2022-04-01 01:05:40|14896|14894|14895.6|14893.6|14896.4|14894.4|14895.5|14893.5|4
1648775150000|2022-04-01 01:05:50|14895.5|14893.5|14894.1|14892.1|14895.5|14893.5|14894.1|14892.1|4
1648775160000|2022-04-01 01:06:00|14894|14892|14894|14892|14894|14892|14893.7|14891.7|0
1648775170000|2022-04-01 01:06:10|14894.9|14892.9|14893.6|14891.6|14894.9|14892.9|14893.6|14891.6|7
1648775180000|2022-04-01 01:06:20|14893.7|14891.7|14894.1|14892.1|14894.1|14892.1|14893.2|14891.2|4
1648775190000|2022-04-01 01:06:30|14894.2|14892.2|14894.1|14892.1|14894.4|14892.4|14894|14892|4
1648775200000|2022-04-01 01:06:40|14894|14892|14892.4|14890.4|14894.1|14892.1|14891.9|14889.9|7
1648775210000|2022-04-01 01:06:50|14892|14890|14891.7|14889.7|14892.4|14890.4|14891.6|14889.6|1
1648775220000|2022-04-01 01:07:00|14891.5|14889.5|14891.9|14889.9|14892.9|14890.9|14891.5|14889.5|11
1648775230000|2022-04-01 01:07:10|14891.7|14889.7|14892.6|14890.6|14892.9|14890.9|14891.7|14889.7|4
1648775240000|2022-04-01 01:07:20|14892.5|14890.5|14894.2|14892.2|14894.2|14892.2|14892.5|14890.5|13
1648775250000|2022-04-01 01:07:30|14894|14892|14893.4|14891.4|14894.2|14892.2|14893.1|14891.1|7
1648775260000|2022-04-01 01:07:40|14893.5|14891.5|14895.1|14893.1|14895.1|14893.1|14893.2|14891.2|3
1648775270000|2022-04-01 01:07:50|14894.9|14892.9|14894.6|14892.6|14894.9|14892.9|14894.5|14892.5|0
1648775280000|2022-04-01 01:08:00|14894.5|14892.5|14895.2|14893.2|14895.7|14893.7|14894.5|14892.5|5
1648775290000|2022-04-01 01:08:10|14895.1|14893.1|14896.9|14894.9|14897.1|14895.1|14895.1|14893.1|7
1648775300000|2022-04-01 01:08:20|14897|14895|14896.6|14894.6|14897.2|14895.2|14896.2|14894.2|5
1648775310000|2022-04-01 01:08:30|14896.4|14894.4|14896|14894|14896.9|14894.9|14895.6|14893.6|10
1648775320000|2022-04-01 01:08:40|14895.9|14893.9|14895.4|14893.4|14896.5|14894.5|14895.2|14893.2|1
1648775330000|2022-04-01 01:08:50|14895.2|14893.2|14896.4|14894.4|14896.4|14894.4|14894.9|14892.9|6
1648775340000|2022-04-01 01:09:00|14896.5|14894.5|14896.9|14894.9|14896.9|14894.9|14896.1|14894.1|6
1648775350000|2022-04-01 01:09:10|14896.7|14894.7|14898.2|14896.2|14898.4|14896.4|14896.5|14894.5|25
1648775360000|2022-04-01 01:09:20|14898.4|14896.4|14897.6|14895.6|14898.7|14896.7|14897.5|14895.5|11
1648775370000|2022-04-01 01:09:30|14897.7|14895.7|14898.9|14896.9|14898.9|14896.9|14897.7|14895.7|11
1648775380000|2022-04-01 01:09:40|14899.6|14897.6|14898.7|14896.7|14899.9|14897.9|14898.4|14896.4|32
1648775390000|2022-04-01 01:09:50|14898.6|14896.6|14898.5|14896.5|14899|14897|14898.4|14896.4|3
1648775400000|2022-04-01 01:10:00|14898.7|14896.7|14899.6|14897.6|14899.6|14897.6|14898.5|14896.5|21
1648775410000|2022-04-01 01:10:10|14899.4|14897.4|14899.4|14897.4|14899.5|14897.5|14899.1|14897.1|3
1648775420000|2022-04-01 01:10:20|14899.5|14897.5|14898.2|14896.2|14899.5|14897.5|14898.2|14896.2|2
1648775430000|2022-04-01 01:10:30|14898.1|14896.1|14898|14896|14898.2|14896.2|14897.6|14895.6|8
1648775440000|2022-04-01 01:10:40|14897.9|14895.9|14896.5|14894.5|14897.9|14895.9|14896.4|14894.4|25
1648775450000|2022-04-01 01:10:50|14896.6|14894.6|14897.2|14895.2|14898.1|14896.1|14896.2|14894.2|24
1648775460000|2022-04-01 01:11:00|14897.4|14895.4|14897.6|14895.6|14897.7|14895.7|14897.4|14895.4|1
1648775470000|2022-04-01 01:11:10|14897.5|14895.5|14897.7|14895.7|14897.9|14895.9|14897.5|14895.5|0
1648775480000|2022-04-01 01:11:20|14897.9|14895.9|14897.1|14895.1|14897.9|14895.9|14897.1|14895.1|4
1648775490000|2022-04-01 01:11:30|14897.4|14895.4|14896.4|14894.4|14897.4|14895.4|14896.4|14894.4|6
1648775500000|2022-04-01 01:11:40|14896.5|14894.5|14896.2|14894.2|14896.6|14894.6|14896.1|14894.1|4
1648775510000|2022-04-01 01:11:50|14896.1|14894.1|14896.1|14894.1|14896.2|14894.2|14896|14894|2
1648775520000|2022-04-01 01:12:00|14896.2|14894.2|14897.6|14895.6|14897.6|14895.6|14896.1|14894.1|4
1648775530000|2022-04-01 01:12:10|14897.2|14895.2|14897.5|14895.5|14897.6|14895.6|14897.2|14895.2|1
1648775540000|2022-04-01 01:12:20|14897.6|14895.6|14899.6|14897.6|14899.7|14897.7|14897.6|14895.6|11
1648775550000|2022-04-01 01:12:30|14899.5|14897.5|14898.6|14896.6|14899.7|14897.7|14898.6|14896.6|8
1648775560000|2022-04-01 01:12:40|14898.7|14896.7|14899.6|14897.6|14899.6|14897.6|14898.6|14896.6|3
1648775570000|2022-04-01 01:12:50|14899.7|14897.7|14898.6|14896.6|14900|14898|14898.4|14896.4|13
1648775580000|2022-04-01 01:13:00|14898.5|14896.5|14900.2|14898.2|14900.5|14898.5|14898.4|14896.4|5
1648775590000|2022-04-01 01:13:10|14900.4|14898.4|14898.6|14896.6|14900.4|14898.4|14898.6|14896.6|6
1648775600000|2022-04-01 01:13:20|14898.9|14896.9|14899.7|14897.7|14899.7|14897.7|14898.9|14896.9|4
1648775610000|2022-04-01 01:13:30|14899.9|14897.9|14898.6|14896.6|14899.9|14897.9|14898.5|14896.5|3
1648775620000|2022-04-01 01:13:40|14898.9|14896.9|14899.7|14897.7|14899.7|14897.7|14898.5|14896.5|5
1648775630000|2022-04-01 01:13:50|14899.6|14897.6|14901|14899|14901|14899|14899.5|14897.5|12
1648775640000|2022-04-01 01:14:00|14900.9|14898.9|14902.6|14900.6|14904|14902|14900.9|14898.9|69
1648775650000|2022-04-01 01:14:10|14902.7|14900.7|14902.7|14900.7|14903.2|14901.2|14902.6|14900.6|1
1648775660000|2022-04-01 01:14:20|14902.9|14900.9|14901.5|14899.5|14902.9|14900.9|14901|14899|15
1648775670000|2022-04-01 01:14:30|14901.4|14899.4|14901.5|14899.5|14901.7|14899.7|14901|14899|10
1648775680000|2022-04-01 01:14:40|14901.6|14899.6|14902.1|14900.1|14902.5|14900.5|14901.5|14899.5|4
1648775690000|2022-04-01 01:14:50|14902.2|14900.2|14901.9|14899.9|14902.6|14900.6|14901.9|14899.9|5
1648775700000|2022-04-01 01:15:00|14901.7|14899.7|14898.7|14896.7|14901.7|14899.7|14898.6|14896.6|17
1648775710000|2022-04-01 01:15:10|14898.6|14896.6|14901.2|14899.2|14901.2|14899.2|14898.2|14896.2|19
1648775720000|2022-04-01 01:15:20|14901.1|14899.1|14901.2|14899.2|14901.7|14899.7|14900.6|14898.6|7
1648775730000|2022-04-01 01:15:30|14901.5|14899.5|14899.9|14897.9|14901.7|14899.7|14899.7|14897.7|4
1648775740000|2022-04-01 01:15:40|14900|14898|14900.4|14898.4|14900.6|14898.6|14899.9|14897.9|10
1648775750000|2022-04-01 01:15:50|14900.5|14898.5|14900.1|14898.1|14900.6|14898.6|14899.7|14897.7|1
1648775760000|2022-04-01 01:16:00|14900|14898|14901.1|14899.1|14901.7|14899.7|14899.2|14897.2|12
1648775770000|2022-04-01 01:16:10|14901.2|14899.2|14901.9|14899.9|14902.2|14900.2|14901.2|14899.2|6
1648775780000|2022-04-01 01:16:20|14901.7|14899.7|14902.7|14900.7|14903.2|14901.2|14901.6|14899.6|7
1648775790000|2022-04-01 01:16:30|14902.9|14900.9|14904|14902|14904|14902|14901.7|14899.7|9
1648775800000|2022-04-01 01:16:40|14903.9|14901.9|14904.2|14902.2|14905|14903|14903.9|14901.9|16
1648775810000|2022-04-01 01:16:50|14904|14902|14904.1|14902.1|14904.5|14902.5|14903|14901|25
1648775820000|2022-04-01 01:17:00|14903.7|14901.7|14903.9|14901.9|14904.4|14902.4|14903.7|14901.7|1
1648775830000|2022-04-01 01:17:10|14903.7|14901.7|14903.2|14901.2|14904.1|14902.1|14903|14901|14
1648775840000|2022-04-01 01:17:20|14903.1|14901.1|14904.9|14902.9|14904.9|14902.9|14903.1|14901.1|7
1648775850000|2022-04-01 01:17:30|14904.7|14902.7|14905.9|14903.9|14906.7|14904.7|14904.7|14902.7|19
1648775860000|2022-04-01 01:17:40|14905.7|14903.7|14905.9|14903.9|14906.4|14904.4|14905.5|14903.5|6
1648775870000|2022-04-01 01:17:50|14905.7|14903.7|14906|14904|14906|14904|14905.5|14903.5|2
1648775880000|2022-04-01 01:18:00|14905.9|14903.9|14906.4|14904.4|14906.5|14904.5|14905.6|14903.6|3
1648775890000|2022-04-01 01:18:10|14906.2|14904.2|14903.7|14901.7|14906.5|14904.5|14903.6|14901.6|15
1648775900000|2022-04-01 01:18:20|14903.6|14901.6|14903.5|14901.5|14904.1|14902.1|14903|14901|14
1648775910000|2022-04-01 01:18:30|14903.6|14901.6|14903.9|14901.9|14904.6|14902.6|14903.4|14901.4|4
1648775920000|2022-04-01 01:18:40|14903.7|14901.7|14903.6|14901.6|14904.6|14902.6|14903.5|14901.5|12
1648775930000|2022-04-01 01:18:50|14903.5|14901.5|14904.4|14902.4|14904.7|14902.7|14903.5|14901.5|2
1648775940000|2022-04-01 01:19:00|14904.5|14902.5|14903.9|14901.9|14904.7|14902.7|14903.6|14901.6|4
1648775950000|2022-04-01 01:19:10|14904|14902|14903.6|14901.6|14904.2|14902.2|14903.6|14901.6|2
1648775960000|2022-04-01 01:19:20|14903.7|14901.7|14904.4|14902.4|14904.5|14902.5|14903.5|14901.5|6
1648775970000|2022-04-01 01:19:30|14904.2|14902.2|14904.4|14902.4|14904.7|14902.7|14904.2|14902.2|1
1648775980000|2022-04-01 01:19:40|14904.5|14902.5|14904|14902|14904.7|14902.7|14904|14902|2
1648775990000|2022-04-01 01:19:50|14903.6|14901.6|14903.5|14901.5|14904|14902|14903.5|14901.5|1
1648776000000|2022-04-01 01:20:00|14903.9|14901.9|14905|14903|14905|14903|14903.7|14901.7|3
1648776010000|2022-04-01 01:20:10|14904.9|14902.9|14903.6|14901.6|14904.9|14902.9|14903.5|14901.5|15
1648776020000|2022-04-01 01:20:20|14903.5|14901.5|14904.4|14902.4|14904.6|14902.6|14903.1|14901.1|1
1648776030000|2022-04-01 01:20:30|14904.5|14902.5|14904.2|14902.2|14904.6|14902.6|14903.9|14901.9|6
1648776040000|2022-04-01 01:20:40|14904.4|14902.4|14904.2|14902.2|14904.6|14902.6|14904.1|14902.1|4
1648776050000|2022-04-01 01:20:50|14904|14902|14905.1|14903.1|14905.1|14903.1|14903.9|14901.9|11
1648776060000|2022-04-01 01:21:00|14905|14903|14904.1|14902.1|14905|14903|14904.1|14902.1|5
1648776070000|2022-04-01 01:21:10|14904.2|14902.2|14903.9|14901.9|14904.4|14902.4|14903.7|14901.7|2
1648776080000|2022-04-01 01:21:20|14903.7|14901.7|14903.5|14901.5|14904.2|14902.2|14903|14901|10
1648776090000|2022-04-01 01:21:30|14903.6|14901.6|14903.9|14901.9|14904|14902|14903.6|14901.6|1
1648776100000|2022-04-01 01:21:40|14904|14902|14903.2|14901.2|14904|14902|14903.1|14901.1|3
1648776110000|2022-04-01 01:21:50|14903.4|14901.4|14903|14901|14903.4|14901.4|14902.7|14900.7|8
1648776120000|2022-04-01 01:22:00|14903.1|14901.1|14902.1|14900.1|14903.1|14901.1|14901.6|14899.6|12
1648776130000|2022-04-01 01:22:10|14902.2|14900.2|14902.5|14900.5|14902.5|14900.5|14901.7|14899.7|5
1648776140000|2022-04-01 01:22:20|14902.2|14900.2|14904|14902|14904|14902|14902.2|14900.2|5
1648776150000|2022-04-01 01:22:30|14904.1|14902.1|14905.5|14903.5|14905.6|14903.6|14904.1|14902.1|17
1648776160000|2022-04-01 01:22:40|14905.6|14903.6|14907.4|14905.4|14908.7|14906.7|14905.2|14903.2|48
1648776170000|2022-04-01 01:22:50|14907.5|14905.5|14908.4|14906.4|14908.5|14906.5|14907.1|14905.1|2
1648776180000|2022-04-01 01:23:00|14908.2|14906.2|14907.1|14905.1|14908.4|14906.4|14907.1|14905.1|11
1648776190000|2022-04-01 01:23:10|14907|14905|14906.9|14904.9|14908.6|14906.6|14906.5|14904.5|13
1648776200000|2022-04-01 01:23:20|14907|14905|14907.4|14905.4|14907.9|14905.9|14906.4|14904.4|7
1648776210000|2022-04-01 01:23:30|14907.5|14905.5|14906|14904|14907.5|14905.5|14906|14904|8
1648776220000|2022-04-01 01:23:40|14906.1|14904.1|14906.1|14904.1|14906.4|14904.4|14905.9|14903.9|2
1648776230000|2022-04-01 01:23:50|14906|14904|14906.9|14904.9|14907.4|14905.4|14905.9|14903.9|7
1648776240000|2022-04-01 01:24:00|14907|14905|14908.5|14906.5|14908.6|14906.6|14906.9|14904.9|15
1648776250000|2022-04-01 01:24:10|14908.4|14906.4|14908.2|14906.2|14908.6|14906.6|14907.9|14905.9|5
1648776260000|2022-04-01 01:24:20|14908.5|14906.5|14908.9|14906.9|14909.5|14907.5|14908.2|14906.2|19
1648776270000|2022-04-01 01:24:30|14908.5|14906.5|14908|14906|14909.2|14907.2|14908|14906|14
1648776280000|2022-04-01 01:24:40|14908.1|14906.1|14908.1|14906.1|14908.4|14906.4|14907.9|14905.9|5
1648776290000|2022-04-01 01:24:50|14907.7|14905.7|14908.1|14906.1|14908.4|14906.4|14907.5|14905.5|8
1648776300000|2022-04-01 01:25:00|14908.2|14906.2|14908.1|14906.1|14908.6|14906.6|14907.9|14905.9|5
1648776310000|2022-04-01 01:25:10|14907.9|14905.9|14906.6|14904.6|14907.9|14905.9|14906.4|14904.4|16
1648776320000|2022-04-01 01:25:20|14906.5|14904.5|14905.2|14903.2|14906.6|14904.6|14905.1|14903.1|14
1648776330000|2022-04-01 01:25:30|14905.4|14903.4|14903.9|14901.9|14905.5|14903.5|14903.7|14901.7|13
1648776340000|2022-04-01 01:25:40|14904|14902|14904.5|14902.5|14904.9|14902.9|14904|14902|11
1648776350000|2022-04-01 01:25:50|14904.2|14902.2|14902.7|14900.7|14904.5|14902.5|14902.7|14900.7|14
1648776360000|2022-04-01 01:26:00|14902.6|14900.6|14904.1|14902.1|14904.4|14902.4|14902.6|14900.6|6
1648776370000|2022-04-01 01:26:10|14904.4|14902.4|14903.9|14901.9|14904.5|14902.5|14903.4|14901.4|5
1648776380000|2022-04-01 01:26:20|14903.7|14901.7|14904.2|14902.2|14904.7|14902.7|14903.7|14901.7|5
1648776390000|2022-04-01 01:26:30|14904.1|14902.1|14903.6|14901.6|14904.4|14902.4|14902.9|14900.9|5
1648776400000|2022-04-01 01:26:40|14903.7|14901.7|14903.2|14901.2|14903.7|14901.7|14902.6|14900.6|8
1648776410000|2022-04-01 01:26:50|14903.4|14901.4|14902.9|14900.9|14903.5|14901.5|14902.9|14900.9|1
1648776420000|2022-04-01 01:27:00|14902.6|14900.6|14902.9|14900.9|14903.6|14901.6|14902.6|14900.6|1
1648776430000|2022-04-01 01:27:10|14903|14901|14902.6|14900.6|14903.2|14901.2|14902.2|14900.2|5
1648776440000|2022-04-01 01:27:20|14902.5|14900.5|14903.2|14901.2|14903.6|14901.6|14902.5|14900.5|0
1648776450000|2022-04-01 01:27:30|14903.1|14901.1|14903.1|14901.1|14903.4|14901.4|14902.9|14900.9|1
1648776460000|2022-04-01 01:27:40|14903|14901|14904.6|14902.6|14904.7|14902.7|14903|14901|7
1648776470000|2022-04-01 01:27:50|14904.7|14902.7|14904.1|14902.1|14904.7|14902.7|14903.5|14901.5|7
1648776480000|2022-04-01 01:28:00|14904.4|14902.4|14904.1|14902.1|14904.7|14902.7|14904.1|14902.1|3
1648776490000|2022-04-01 01:28:10|14904|14902|14903.5|14901.5|14904|14902|14903.4|14901.4|0
1648776500000|2022-04-01 01:28:20|14903.6|14901.6|14903.5|14901.5|14903.6|14901.6|14903.2|14901.2|3
1648776510000|2022-04-01 01:28:30|14903.4|14901.4|14903.7|14901.7|14904|14902|14903.4|14901.4|0
1648776520000|2022-04-01 01:28:40|14903.5|14901.5|14903.6|14901.6|14904|14902|14903.5|14901.5|5
1648776530000|2022-04-01 01:28:50|14903.5|14901.5|14903.6|14901.6|14903.6|14901.6|14902.7|14900.7|3
1648776540000|2022-04-01 01:29:00|14903.7|14901.7|14905.1|14903.1|14905.5|14903.5|14903.7|14901.7|8
1648776550000|2022-04-01 01:29:10|14905.2|14903.2|14904.6|14902.6|14906.1|14904.1|14903.9|14901.9|8
1648776560000|2022-04-01 01:29:20|14904.7|14902.7|14904.6|14902.6|14905.2|14903.2|14904.6|14902.6|0
1648776570000|2022-04-01 01:29:30|14904.7|14902.7|14903.5|14901.5|14904.7|14902.7|14902.7|14900.7|12
1648776580000|2022-04-01 01:29:40|14903.4|14901.4|14904.4|14902.4|14904.6|14902.6|14903.1|14901.1|1
1648776590000|2022-04-01 01:29:50|14904.5|14902.5|14904.9|14902.9|14906.4|14904.4|14904.5|14902.5|13
1648776600000|2022-04-01 01:30:00|14904.7|14902.7|14903.4|14901.4|14905.6|14903.6|14901.6|14899.6|30
1648776610000|2022-04-01 01:30:10|14903.2|14901.2|14903|14901|14904|14902|14903|14901|8
1648776620000|2022-04-01 01:30:20|14903.1|14901.1|14904|14902|14905.1|14903.1|14902.9|14900.9|7
1648776630000|2022-04-01 01:30:30|14904.1|14902.1|14902.5|14900.5|14904.9|14902.9|14902.1|14900.1|5
1648776640000|2022-04-01 01:30:40|14902.6|14900.6|14901.7|14899.7|14902.6|14900.6|14901.5|14899.5|13
1648776650000|2022-04-01 01:30:50|14901.9|14899.9|14901.1|14899.1|14902.4|14900.4|14899.7|14897.7|21
1648776660000|2022-04-01 01:31:00|14901.2|14899.2|14900.5|14898.5|14902|14900|14900.5|14898.5|8
1648776670000|2022-04-01 01:31:10|14900.6|14898.6|14899.7|14897.7|14900.6|14898.6|14899.5|14897.5|9
1648776680000|2022-04-01 01:31:20|14899.6|14897.6|14899.1|14897.1|14899.9|14897.9|14899|14897|6
1648776690000|2022-04-01 01:31:30|14899|14897|14899.4|14897.4|14900|14898|14899|14897|8
1648776700000|2022-04-01 01:31:40|14899.5|14897.5|14901.7|14899.7|14901.7|14899.7|14899.5|14897.5|5
1648776710000|2022-04-01 01:31:50|14901.5|14899.5|14901.7|14899.7|14903.2|14901.2|14901.5|14899.5|17
1648776720000|2022-04-01 01:32:00|14901.6|14899.6|14901.4|14899.4|14903|14901|14901.1|14899.1|8
1648776730000|2022-04-01 01:32:10|14901.2|14899.2|14901.2|14899.2|14901.4|14899.4|14900.5|14898.5|8
1648776740000|2022-04-01 01:32:20|14901.1|14899.1|14902|14900|14902.1|14900.1|14900.7|14898.7|2
1648776750000|2022-04-01 01:32:30|14902.1|14900.1|14902.7|14900.7|14903.1|14901.1|14902|14900|1
1648776760000|2022-04-01 01:32:40|14903|14901|14906.4|14904.4|14906.6|14904.6|14902.9|14900.9|15
1648776770000|2022-04-01 01:32:50|14906.5|14904.5|14906.7|14904.7|14907.6|14905.6|14905.9|14903.9|24
1648776780000|2022-04-01 01:33:00|14906.9|14904.9|14905.6|14903.6|14907|14905|14905.1|14903.1|13
1648776790000|2022-04-01 01:33:10|14905.7|14903.7|14905.1|14903.1|14906.7|14904.7|14905.1|14903.1|11
1648776800000|2022-04-01 01:33:20|14904.9|14902.9|14905.1|14903.1|14905.7|14903.7|14904.7|14902.7|5
1648776810000|2022-04-01 01:33:30|14905|14903|14903.9|14901.9|14905.1|14903.1|14903.9|14901.9|3
1648776820000|2022-04-01 01:33:40|14904|14902|14904.1|14902.1|14904.7|14902.7|14903.9|14901.9|0
1648776830000|2022-04-01 01:33:50|14904.2|14902.2|14904.6|14902.6|14905.2|14903.2|14904.1|14902.1|10
1648776840000|2022-04-01 01:34:00|14904.9|14902.9|14905.6|14903.6|14905.6|14903.6|14904.1|14902.1|4
1648776850000|2022-04-01 01:34:10|14906.4|14904.4|14906.2|14904.2|14906.6|14904.6|14905.9|14903.9|3
1648776860000|2022-04-01 01:34:20|14906.6|14904.6|14906.1|14904.1|14907.4|14905.4|14906|14904|4
1648776870000|2022-04-01 01:34:30|14906|14904|14906|14904|14906.1|14904.1|14905.9|14903.9|1
1648776880000|2022-04-01 01:34:40|14906.1|14904.1|14905.6|14903.6|14906.2|14904.2|14905.5|14903.5|2
1648776890000|2022-04-01 01:34:50|14905.7|14903.7|14904.4|14902.4|14905.9|14903.9|14904.1|14902.1|3
1648776900000|2022-04-01 01:35:00|14904.5|14902.5|14906.5|14904.5|14906.5|14904.5|14904.2|14902.2|4
1648776910000|2022-04-01 01:35:10|14906.6|14904.6|14905.4|14903.4|14906.9|14904.9|14905|14903|2
1648776920000|2022-04-01 01:35:20|14905.5|14903.5|14902.6|14900.6|14905.5|14903.5|14902.6|14900.6|9
1648776930000|2022-04-01 01:35:30|14902.5|14900.5|14901.9|14899.9|14903.2|14901.2|14901.4|14899.4|13
1648776940000|2022-04-01 01:35:40|14901.7|14899.7|14899.4|14897.4|14901.9|14899.9|14899.1|14897.1|17
1648776950000|2022-04-01 01:35:50|14899.5|14897.5|14900.2|14898.2|14900.6|14898.6|14899.5|14897.5|3
1648776960000|2022-04-01 01:36:00|14900.4|14898.4|14900|14898|14901.6|14899.6|14900|14898|11
1648776970000|2022-04-01 01:36:10|14899.9|14897.9|14900.9|14898.9|14901.6|14899.6|14899.2|14897.2|11
1648776980000|2022-04-01 01:36:20|14900.7|14898.7|14900.4|14898.4|14902.2|14900.2|14900|14898|6
1648776990000|2022-04-01 01:36:30|14900.2|14898.2|14900.6|14898.6|14900.9|14898.9|14900.1|14898.1|2
1648777000000|2022-04-01 01:36:40|14900.5|14898.5|14899.4|14897.4|14900.9|14898.9|14899.4|14897.4|3
1648777010000|2022-04-01 01:36:50|14899.6|14897.6|14898.9|14896.9|14899.7|14897.7|14898.5|14896.5|16
1648777020000|2022-04-01 01:37:00|14899.1|14897.1|14897.1|14895.1|14899.1|14897.1|14896.6|14894.6|72
1648777030000|2022-04-01 01:37:10|14897.2|14895.2|14898.5|14896.5|14899.4|14897.4|14897|14895|11
1648777040000|2022-04-01 01:37:20|14898.2|14896.2|14897.5|14895.5|14898.4|14896.4|14897.1|14895.1|7
1648777050000|2022-04-01 01:37:30|14897.4|14895.4|14898.6|14896.6|14898.9|14896.9|14897.4|14895.4|6
1648777060000|2022-04-01 01:37:40|14898.7|14896.7|14896.2|14894.2|14898.9|14896.9|14896.1|14894.1|23
1648777070000|2022-04-01 01:37:50|14896.7|14894.7|14895.1|14893.1|14896.9|14894.9|14894.7|14892.7|12
1648777080000|2022-04-01 01:38:00|14895|14893|14895.6|14893.6|14896.7|14894.7|14895|14893|8
1648777090000|2022-04-01 01:38:10|14895.5|14893.5|14895.4|14893.4|14895.9|14893.9|14894.9|14892.9|9
1648777100000|2022-04-01 01:38:20|14895.2|14893.2|14894|14892|14895.2|14893.2|14893.4|14891.4|22
1648777110000|2022-04-01 01:38:30|14893.9|14891.9|14891.4|14889.4|14893.9|14891.9|14890.7|14888.7|35
1648777120000|2022-04-01 01:38:40|14891.5|14889.5|14890.6|14888.6|14892.7|14890.7|14890.6|14888.6|15
1648777130000|2022-04-01 01:38:50|14890.7|14888.7|14892.9|14890.9|14892.9|14890.9|14890.2|14888.2|23
1648777140000|2022-04-01 01:39:00|14892.7|14890.7|14893.2|14891.2|14893.4|14891.4|14892.5|14890.5|4
1648777150000|2022-04-01 01:39:10|14893.4|14891.4|14893|14891|14893.9|14891.9|14893|14891|6
1648777160000|2022-04-01 01:39:20|14893.1|14891.1|14894.4|14892.4|14894.6|14892.6|14893.1|14891.1|11
1648777170000|2022-04-01 01:39:30|14894.2|14892.2|14896.1|14894.1|14896.1|14894.1|14894.2|14892.2|8
1648777180000|2022-04-01 01:39:40|14896|14894|14895.4|14893.4|14896.7|14894.7|14895.1|14893.1|5
1648777190000|2022-04-01 01:39:50|14895.5|14893.5|14895.4|14893.4|14895.6|14893.6|14894.7|14892.7|5
1648777200000|2022-04-01 01:40:00|14895.2|14893.2|14894.7|14892.7|14895.4|14893.4|14894.5|14892.5|1
1648777210000|2022-04-01 01:40:10|14894.6|14892.6|14895.4|14893.4|14895.4|14893.4|14894.6|14892.6|3
1648777220000|2022-04-01 01:40:20|14895.5|14893.5|14897.2|14895.2|14897.5|14895.5|14895.1|14893.1|9
1648777230000|2022-04-01 01:40:30|14897.1|14895.1|14897.6|14895.6|14897.6|14895.6|14896.9|14894.9|10
1648777240000|2022-04-01 01:40:40|14897.5|14895.5|14898.6|14896.6|14899.1|14897.1|14897.4|14895.4|18
1648777250000|2022-04-01 01:40:50|14898.5|14896.5|14897.6|14895.6|14899.1|14897.1|14897.6|14895.6|3
1648777260000|2022-04-01 01:41:00|14897.7|14895.7|14899.4|14897.4|14899.6|14897.6|14897.6|14895.6|10
1648777270000|2022-04-01 01:41:10|14899.5|14897.5|14899.7|14897.7|14900.1|14898.1|14899.4|14897.4|3
1648777280000|2022-04-01 01:41:20|14899.6|14897.6|14899.7|14897.7|14900.4|14898.4|14899.1|14897.1|15
1648777290000|2022-04-01 01:41:30|14899.9|14897.9|14899.9|14897.9|14900.1|14898.1|14899.5|14897.5|2
1648777300000|2022-04-01 01:41:40|14900.1|14898.1|14899.9|14897.9|14900.2|14898.2|14899.6|14897.6|3
1648777310000|2022-04-01 01:41:50|14899.7|14897.7|14897.9|14895.9|14899.9|14897.9|14897.9|14895.9|2
1648777320000|2022-04-01 01:42:00|14898.1|14896.1|14898|14896|14898.5|14896.5|14897.6|14895.6|10
1648777330000|2022-04-01 01:42:10|14897.7|14895.7|14898.9|14896.9|14898.9|14896.9|14897.6|14895.6|5
1648777340000|2022-04-01 01:42:20|14898.7|14896.7|14900|14898|14900.2|14898.2|14898.7|14896.7|10
1648777350000|2022-04-01 01:42:30|14900.2|14898.2|14899.9|14897.9|14900.2|14898.2|14899.6|14897.6|2
1648777360000|2022-04-01 01:42:40|14900.1|14898.1|14900.1|14898.1|14900.2|14898.2|14899.6|14897.6|0
1648777370000|2022-04-01 01:42:50|14900.2|14898.2|14900.6|14898.6|14900.6|14898.6|14900.1|14898.1|2
1648777380000|2022-04-01 01:43:00|14900.5|14898.5|14901.7|14899.7|14903|14901|14899.6|14897.6|22
1648777390000|2022-04-01 01:43:10|14901.6|14899.6|14901|14899|14902.1|14900.1|14900.6|14898.6|5
1648777400000|2022-04-01 01:43:20|14900.9|14898.9|14899.6|14897.6|14901|14899|14899.6|14897.6|3
1648777410000|2022-04-01 01:43:30|14899.5|14897.5|14899.4|14897.4|14899.9|14897.9|14898.2|14896.2|7
1648777420000|2022-04-01 01:43:40|14899.2|14897.2|14898.4|14896.4|14899.2|14897.2|14897.6|14895.6|7
1648777430000|2022-04-01 01:43:50|14898.2|14896.2|14898.5|14896.5|14898.9|14896.9|14898.1|14896.1|4
1648777440000|2022-04-01 01:44:00|14898.1|14896.1|14897.6|14895.6|14899|14897|14896.7|14894.7|7
1648777450000|2022-04-01 01:44:10|14897.5|14895.5|14897.6|14895.6|14897.7|14895.7|14897.1|14895.1|3
1648777460000|2022-04-01 01:44:20|14898.2|14896.2|14898.9|14896.9|14899.4|14897.4|14898.2|14896.2|1
1648777470000|2022-04-01 01:44:30|14898.7|14896.7|14898.4|14896.4|14898.9|14896.9|14898|14896|1
1648777480000|2022-04-01 01:44:40|14898.2|14896.2|14898.4|14896.4|14898.9|14896.9|14898.1|14896.1|1
1648777490000|2022-04-01 01:44:50|14898.5|14896.5|14899|14897|14899|14897|14898.5|14896.5|1
1648777500000|2022-04-01 01:45:00|14898.9|14896.9|14897.6|14895.6|14899|14897|14897.1|14895.1|7
1648777510000|2022-04-01 01:45:10|14897.7|14895.7|14896.7|14894.7|14898|14896|14896.7|14894.7|3
1648777520000|2022-04-01 01:45:20|14896.9|14894.9|14898.1|14896.1|14898.7|14896.7|14896.9|14894.9|8
1648777530000|2022-04-01 01:45:30|14898.2|14896.2|14898.6|14896.6|14900|14898|14898.2|14896.2|8
1648777540000|2022-04-01 01:45:40|14898.5|14896.5|14898.9|14896.9|14898.9|14896.9|14898.4|14896.4|2
1648777550000|2022-04-01 01:45:50|14898.6|14896.6|14897.7|14895.7|14898.6|14896.6|14897.6|14895.6|1
1648777560000|2022-04-01 01:46:00|14897.9|14895.9|14898|14896|14898.9|14896.9|14897.6|14895.6|4
1648777570000|2022-04-01 01:46:10|14898.1|14896.1|14898.6|14896.6|14898.7|14896.7|14897.6|14895.6|5
1648777580000|2022-04-01 01:46:20|14898.5|14896.5|14897.1|14895.1|14898.5|14896.5|14897.1|14895.1|1
1648777590000|2022-04-01 01:46:30|14897.2|14895.2|14899.1|14897.1|14899.1|14897.1|14897|14895|8
1648777600000|2022-04-01 01:46:40|14899.2|14897.2|14898|14896|14899.5|14897.5|14897.6|14895.6|2
1648777610000|2022-04-01 01:46:50|14897.9|14895.9|14898.9|14896.9|14898.9|14896.9|14897.2|14895.2|2
1648777620000|2022-04-01 01:47:00|14899|14897|14898.9|14896.9|14899.5|14897.5|14898.4|14896.4|9
1648777630000|2022-04-01 01:47:10|14899|14897|14897.1|14895.1|14899|14897|14897|14895|2
1648777640000|2022-04-01 01:47:20|14897.2|14895.2|14897.5|14895.5|14898.7|14896.7|14896.6|14894.6|3
1648777650000|2022-04-01 01:47:30|14897.6|14895.6|14898.4|14896.4|14898.4|14896.4|14897.2|14895.2|2
1648777660000|2022-04-01 01:47:40|14898|14896|14897.6|14895.6|14898.9|14896.9|14897.2|14895.2|1
1648777670000|2022-04-01 01:47:50|14897.7|14895.7|14896.6|14894.6|14898.4|14896.4|14896.6|14894.6|2
1648777680000|2022-04-01 01:48:00|14896.5|14894.5|14895.2|14893.2|14896.5|14894.5|14894.6|14892.6|24
1648777690000|2022-04-01 01:48:10|14895.4|14893.4|14896.4|14894.4|14896.6|14894.6|14895.2|14893.2|7
1648777700000|2022-04-01 01:48:20|14896.6|14894.6|14896.6|14894.6|14897|14895|14896.5|14894.5|4
1648777710000|2022-04-01 01:48:30|14896.5|14894.5|14894.5|14892.5|14896.5|14894.5|14894.2|14892.2|3
1648777720000|2022-04-01 01:48:40|14894.6|14892.6|14894.4|14892.4|14894.6|14892.6|14894|14892|5
1648777730000|2022-04-01 01:48:50|14894.6|14892.6|14894.9|14892.9|14895.7|14893.7|14894.6|14892.6|1
1648777740000|2022-04-01 01:49:00|14894.7|14892.7|14895.4|14893.4|14895.7|14893.7|14894.2|14892.2|3
1648777750000|2022-04-01 01:49:10|14895.2|14893.2|14896.1|14894.1|14896.1|14894.1|14894.9|14892.9|4
1648777760000|2022-04-01 01:49:20|14896.2|14894.2|14896.5|14894.5|14897.7|14895.7|14896.2|14894.2|2
1648777770000|2022-04-01 01:49:30|14896.4|14894.4|14895.9|14893.9|14896.5|14894.5|14895.7|14893.7|1
1648777780000|2022-04-01 01:49:40|14895.7|14893.7|14896.6|14894.6|14896.7|14894.7|14895.6|14893.6|0
1648777790000|2022-04-01 01:49:50|14896.4|14894.4|14897.2|14895.2|14897.2|14895.2|14896.1|14894.1|1
1648777800000|2022-04-01 01:50:00|14897.5|14895.5|14897.7|14895.7|14899.1|14897.1|14896.6|14894.6|8
1648777810000|2022-04-01 01:50:10|14897.9|14895.9|14899.1|14897.1|14899.4|14897.4|14897.7|14895.7|29
1648777820000|2022-04-01 01:50:20|14899|14897|14898.9|14896.9|14899.7|14897.7|14898.4|14896.4|6
1648777830000|2022-04-01 01:50:30|14899|14897|14899.9|14897.9|14900.9|14898.9|14899|14897|38
1648777840000|2022-04-01 01:50:40|14899.7|14897.7|14898.9|14896.9|14901.2|14899.2|14898.7|14896.7|5
1648777850000|2022-04-01 01:50:50|14898.7|14896.7|14898.6|14896.6|14898.9|14896.9|14898.5|14896.5|1
1648777860000|2022-04-01 01:51:00|14899.2|14897.2|14901.1|14899.1|14901.2|14899.2|14899.2|14897.2|4
1648777870000|2022-04-01 01:51:10|14900.9|14898.9|14901|14899|14901.4|14899.4|14900|14898|5
1648777880000|2022-04-01 01:51:20|14901.1|14899.1|14901.7|14899.7|14902|14900|14901.1|14899.1|24
1648777890000|2022-04-01 01:51:30|14901.9|14899.9|14904.6|14902.6|14904.9|14902.9|14901.5|14899.5|34
1648777900000|2022-04-01 01:51:40|14904.5|14902.5|14903.6|14901.6|14904.6|14902.6|14903.1|14901.1|9
1648777910000|2022-04-01 01:51:50|14904|14902|14904.2|14902.2|14904.4|14902.4|14903.5|14901.5|4
1648777920000|2022-04-01 01:52:00|14904.1|14902.1|14907.9|14905.9|14907.9|14905.9|14904.1|14902.1|50
1648777930000|2022-04-01 01:52:10|14907.7|14905.7|14908.1|14906.1|14908.2|14906.2|14905|14903|50
1648777940000|2022-04-01 01:52:20|14908|14906|14906.4|14904.4|14909|14907|14906.1|14904.1|20
1648777950000|2022-04-01 01:52:30|14906.2|14904.2|14904.1|14902.1|14906.5|14904.5|14904.1|14902.1|9
1648777960000|2022-04-01 01:52:40|14904|14902|14904.4|14902.4|14905.1|14903.1|14903.9|14901.9|5
1648777970000|2022-04-01 01:52:50|14904.5|14902.5|14904.7|14902.7|14905.4|14903.4|14904.5|14902.5|2
1648777980000|2022-04-01 01:53:00|14904.9|14902.9|14903.4|14901.4|14905.1|14903.1|14903.1|14901.1|5
1648777990000|2022-04-01 01:53:10|14903.5|14901.5|14901.5|14899.5|14903.9|14901.9|14901.5|14899.5|6
1648778000000|2022-04-01 01:53:20|14901.4|14899.4|14901.6|14899.6|14902.1|14900.1|14901.2|14899.2|6
1648778010000|2022-04-01 01:53:30|14902|14900|14900.6|14898.6|14902|14900|14900.1|14898.1|7
1648778020000|2022-04-01 01:53:40|14901.1|14899.1|14901.6|14899.6|14901.9|14899.9|14900.6|14898.6|12
1648778030000|2022-04-01 01:53:50|14901.7|14899.7|14901.7|14899.7|14901.9|14899.9|14901.1|14899.1|1
1648778040000|2022-04-01 01:54:00|14902.6|14900.6|14903.1|14901.1|14903.5|14901.5|14902.1|14900.1|2
1648778050000|2022-04-01 01:54:10|14903.4|14901.4|14900.6|14898.6|14903.4|14901.4|14900|14898|7
1648778060000|2022-04-01 01:54:20|14900.7|14898.7|14900.6|14898.6|14901.5|14899.5|14900|14898|7
1648778070000|2022-04-01 01:54:30|14900.5|14898.5|14900.5|14898.5|14900.6|14898.6|14900|14898|4
1648778080000|2022-04-01 01:54:40|14900.4|14898.4|14899|14897|14900.4|14898.4|14899|14897|4
1648778090000|2022-04-01 01:54:50|14898.5|14896.5|14899|14897|14899.5|14897.5|14898.5|14896.5|10
1648778100000|2022-04-01 01:55:00|14898.9|14896.9|14900.9|14898.9|14900.9|14898.9|14898.9|14896.9|2
1648778110000|2022-04-01 01:55:10|14901.2|14899.2|14901.4|14899.4|14902.2|14900.2|14900.7|14898.7|12
1648778120000|2022-04-01 01:55:20|14901.1|14899.1|14901.6|14899.6|14902.1|14900.1|14901|14899|2
1648778130000|2022-04-01 01:55:30|14901.5|14899.5|14901.1|14899.1|14901.6|14899.6|14901.1|14899.1|7
1648778140000|2022-04-01 01:55:40|14901|14899|14900.9|14898.9|14901.1|14899.1|14900.2|14898.2|1
1648778150000|2022-04-01 01:55:50|14900.7|14898.7|14901.1|14899.1|14901.2|14899.2|14900|14898|23
1648778160000|2022-04-01 01:56:00|14901|14899|14901.1|14899.1|14901.2|14899.2|14900.6|14898.6|1
1648778170000|2022-04-01 01:56:10|14901|14899|14900.9|14898.9|14901.1|14899.1|14900.4|14898.4|0
1648778180000|2022-04-01 01:56:20|14901|14899|14901|14899|14901.1|14899.1|14900.6|14898.6|1
1648778190000|2022-04-01 01:56:30|14901.1|14899.1|14901.7|14899.7|14901.7|14899.7|14901.1|14899.1|2
1648778200000|2022-04-01 01:56:40|14901.4|14899.4|14901.6|14899.6|14901.7|14899.7|14901|14899|1
1648778210000|2022-04-01 01:56:50|14901.5|14899.5|14901.5|14899.5|14902.1|14900.1|14900.9|14898.9|3
1648778220000|2022-04-01 01:57:00|14902.1|14900.1|14902|14900|14902.1|14900.1|14901.6|14899.6|0
1648778230000|2022-04-01 01:57:10|14902.1|14900.1|14901.6|14899.6|14902.4|14900.4|14901.6|14899.6|1
1648778240000|2022-04-01 01:57:20|14901.4|14899.4|14902.1|14900.1|14902.6|14900.6|14901.4|14899.4|7
1648778250000|2022-04-01 01:57:30|14902|14900|14899.6|14897.6|14902.2|14900.2|14896.9|14894.9|72
1648778260000|2022-04-01 01:57:40|14899.9|14897.9|14900.6|14898.6|14900.6|14898.6|14899|14897|9
1648778270000|2022-04-01 01:57:50|14900.7|14898.7|14901.9|14899.9|14902.4|14900.4|14900|14898|66
1648778280000|2022-04-01 01:58:00|14901.1|14899.1|14903.9|14901.9|14904.9|14902.9|14901|14899|10
1648778290000|2022-04-01 01:58:10|14904|14902|14902.9|14900.9|14904|14902|14902.6|14900.6|1
1648778300000|2022-04-01 01:58:20|14902.6|14900.6|14902.1|14900.1|14903.1|14901.1|14901.9|14899.9|3
1648778310000|2022-04-01 01:58:30|14902.2|14900.2|14902.7|14900.7|14902.9|14900.9|14901.9|14899.9|1
1648778320000|2022-04-01 01:58:40|14902.9|14900.9|14903.1|14901.1|14903.1|14901.1|14902.6|14900.6|0
1648778330000|2022-04-01 01:58:50|14903|14901|14902.6|14900.6|14903.1|14901.1|14902.5|14900.5|3
1648778340000|2022-04-01 01:59:00|14902.7|14900.7|14902.4|14900.4|14903|14901|14902|14900|1
1648778350000|2022-04-01 01:59:10|14902.5|14900.5|14902.9|14900.9|14903.4|14901.4|14902.4|14900.4|2
1648778360000|2022-04-01 01:59:20|14903|14901|14902.5|14900.5|14903.5|14901.5|14902.1|14900.1|0
1648778370000|2022-04-01 01:59:30|14902.6|14900.6|14903.1|14901.1|14903.2|14901.2|14902.6|14900.6|1
1648778380000|2022-04-01 01:59:40|14903|14901|14903.1|14901.1|14903.2|14901.2|14902.9|14900.9|0
1648778390000|2022-04-01 01:59:50|14902.9|14900.9|14902.9|14900.9|14903.4|14901.4|14902.6|14900.6|3
1648778400000|2022-04-01 02:00:00|14903|14901|14902.9|14900.9|14903.2|14901.2|14902.7|14900.7|8
1648778410000|2022-04-01 02:00:10|14902.7|14900.7|14902.9|14900.9|14902.9|14900.9|14901.7|14899.7|8
1648778420000|2022-04-01 02:00:20|14902.7|14900.7|14904|14902|14904|14902|14902.2|14900.2|10
1648778430000|2022-04-01 02:00:30|14903.9|14901.9|14903.2|14901.2|14903.9|14901.9|14903.1|14901.1|5
1648778440000|2022-04-01 02:00:40|14903.1|14901.1|14902.7|14900.7|14903.2|14901.2|14902.1|14900.1|6
1648778450000|2022-04-01 02:00:50|14902.9|14900.9|14902.4|14900.4|14903.2|14901.2|14902.4|14900.4|8
1648778460000|2022-04-01 02:01:00|14902.1|14900.1|14902.1|14900.1|14902.9|14900.9|14901.9|14899.9|6
1648778470000|2022-04-01 02:01:10|14902|14900|14901.9|14899.9|14902.4|14900.4|14901.6|14899.6|1
1648778480000|2022-04-01 02:01:20|14901.7|14899.7|14902.9|14900.9|14902.9|14900.9|14901.6|14899.6|3
1648778490000|2022-04-01 02:01:30|14902.7|14900.7|14902.9|14900.9|14903.1|14901.1|14902.4|14900.4|0
1648778500000|2022-04-01 02:01:40|14903|14901|14904|14902|14904|14902|14902.6|14900.6|2
1648778510000|2022-04-01 02:01:50|14904.7|14902.7|14904.9|14902.9|14905.2|14903.2|14904.5|14902.5|8
1648778520000|2022-04-01 02:02:00|14905|14903|14906.1|14904.1|14907.6|14905.6|14904.9|14902.9|48
1648778530000|2022-04-01 02:02:10|14906|14904|14906|14904|14906.2|14904.2|14905.1|14903.1|9
1648778540000|2022-04-01 02:02:20|14906.4|14904.4|14906.6|14904.6|14907.1|14905.1|14905.9|14903.9|6
1648778550000|2022-04-01 02:02:30|14906.7|14904.7|14907.9|14905.9|14909.7|14907.7|14906.7|14904.7|32
1648778560000|2022-04-01 02:02:40|14907.7|14905.7|14908.5|14906.5|14909.2|14907.2|14907.7|14905.7|2
1648778570000|2022-04-01 02:02:50|14908.7|14906.7|14909.1|14907.1|14909.5|14907.5|14907.9|14905.9|14
1648778580000|2022-04-01 02:03:00|14909|14907|14909.1|14907.1|14909.7|14907.7|14908.4|14906.4|12
1648778590000|2022-04-01 02:03:10|14909.2|14907.2|14910.7|14908.7|14911.4|14909.4|14909.2|14907.2|15
1648778600000|2022-04-01 02:03:20|14910.9|14908.9|14912.2|14910.2|14912.6|14910.6|14910.7|14908.7|48
1648778610000|2022-04-01 02:03:30|14912.5|14910.5|14911.1|14909.1|14912.5|14910.5|14910.9|14908.9|23
1648778620000|2022-04-01 02:03:40|14911.2|14909.2|14911.7|14909.7|14911.7|14909.7|14911.2|14909.2|7
1648778630000|2022-04-01 02:03:50|14911.6|14909.6|14911|14909|14911.7|14909.7|14910.1|14908.1|10
1648778640000|2022-04-01 02:04:00|14910.9|14908.9|14910.6|14908.6|14911.7|14909.7|14910.2|14908.2|15
1648778650000|2022-04-01 02:04:10|14910.5|14908.5|14908.6|14906.6|14911.2|14909.2|14908.4|14906.4|8
1648778660000|2022-04-01 02:04:20|14908.5|14906.5|14908.6|14906.6|14909.1|14907.1|14908.1|14906.1|0
1648778670000|2022-04-01 02:04:30|14908.5|14906.5|14907.4|14905.4|14908.6|14906.6|14906.7|14904.7|20
1648778680000|2022-04-01 02:04:40|14907.2|14905.2|14906.2|14904.2|14907.4|14905.4|14905.9|14903.9|9
1648778690000|2022-04-01 02:04:50|14906.6|14904.6|14906.9|14904.9|14907.4|14905.4|14906.2|14904.2|14
1648778700000|2022-04-01 02:05:00|14906.7|14904.7|14906.6|14904.6|14907.1|14905.1|14905.4|14903.4|9
1648778710000|2022-04-01 02:05:10|14906.7|14904.7|14905.2|14903.2|14906.7|14904.7|14904.9|14902.9|14
1648778720000|2022-04-01 02:05:20|14905.4|14903.4|14905.9|14903.9|14905.9|14903.9|14905.4|14903.4|0
1648778730000|2022-04-01 02:05:30|14905.7|14903.7|14907.4|14905.4|14907.7|14905.7|14905.7|14903.7|12
1648778740000|2022-04-01 02:05:40|14907.2|14905.2|14908.5|14906.5|14908.7|14906.7|14907|14905|7
1648778750000|2022-04-01 02:05:50|14908.1|14906.1|14906.5|14904.5|14908.1|14906.1|14906.4|14904.4|3
1648778760000|2022-04-01 02:06:00|14906.4|14904.4|14906.4|14904.4|14907.7|14905.7|14906|14904|3
1648778770000|2022-04-01 02:06:10|14906.2|14904.2|14905.4|14903.4|14906.4|14904.4|14905.4|14903.4|3
1648778780000|2022-04-01 02:06:20|14905.5|14903.5|14906.1|14904.1|14906.5|14904.5|14905.5|14903.5|0
1648778790000|2022-04-01 02:06:30|14906.2|14904.2|14905|14903|14906.4|14904.4|14905|14903|2
1648778800000|2022-04-01 02:06:40|14905.1|14903.1|14905.6|14903.6|14905.7|14903.7|14904.7|14902.7|2
1648778810000|2022-04-01 02:06:50|14905.7|14903.7|14905.4|14903.4|14906.1|14904.1|14905.4|14903.4|0
1648778820000|2022-04-01 02:07:00|14905.5|14903.5|14905.2|14903.2|14905.5|14903.5|14905.2|14903.2|0
1648778830000|2022-04-01 02:07:10|14905.4|14903.4|14905.1|14903.1|14905.6|14903.6|14904.9|14902.9|1
1648778840000|2022-04-01 02:07:20|14905.2|14903.2|14904.9|14902.9|14905.5|14903.5|14904.9|14902.9|1
1648778850000|2022-04-01 02:07:30|14905|14903|14903.6|14901.6|14905.1|14903.1|14903.1|14901.1|7
1648778860000|2022-04-01 02:07:40|14903.5|14901.5|14903.7|14901.7|14904.1|14902.1|14902.5|14900.5|11
1648778870000|2022-04-01 02:07:50|14903.6|14901.6|14903.6|14901.6|14904|14902|14903.2|14901.2|3
1648778880000|2022-04-01 02:08:00|14903.7|14901.7|14905|14903|14905.1|14903.1|14903.5|14901.5|8
1648778890000|2022-04-01 02:08:10|14904.4|14902.4|14903.1|14901.1|14904.4|14902.4|14902.9|14900.9|9
1648778900000|2022-04-01 02:08:20|14902.9|14900.9|14903.9|14901.9|14903.9|14901.9|14902.7|14900.7|3
1648778910000|2022-04-01 02:08:30|14903.7|14901.7|14904.5|14902.5|14904.6|14902.6|14903.7|14901.7|1
1648778920000|2022-04-01 02:08:40|14904.6|14902.6|14904.1|14902.1|14905.6|14903.6|14903.9|14901.9|6
1648778930000|2022-04-01 02:08:50|14903.9|14901.9|14903|14901|14904|14902|14902.9|14900.9|7
1648778940000|2022-04-01 02:09:00|14903.1|14901.1|14903.7|14901.7|14903.9|14901.9|14902.7|14900.7|1
1648778950000|2022-04-01 02:09:10|14903.9|14901.9|14905.4|14903.4|14905.5|14903.5|14903.6|14901.6|2
1648778960000|2022-04-01 02:09:20|14905.5|14903.5|14905.7|14903.7|14905.7|14903.7|14905.1|14903.1|0
1648778970000|2022-04-01 02:09:30|14906.6|14904.6|14906.4|14904.4|14906.9|14904.9|14906.2|14904.2|3
1648778980000|2022-04-01 02:09:40|14906.5|14904.5|14906.7|14904.7|14906.7|14904.7|14906.4|14904.4|0
1648778990000|2022-04-01 02:09:50|14907.6|14905.6|14903.6|14901.6|14907.7|14905.7|14903.6|14901.6|27
1648779000000|2022-04-01 02:10:00|14903.5|14901.5|14905|14903|14905|14903|14903.1|14901.1|7
1648779010000|2022-04-01 02:10:10|14904.9|14902.9|14903.9|14901.9|14904.9|14902.9|14903.7|14901.7|0
1648779020000|2022-04-01 02:10:20|14903.7|14901.7|14903.6|14901.6|14903.7|14901.7|14903|14901|9
1648779030000|2022-04-01 02:10:30|14903.5|14901.5|14902.9|14900.9|14904.4|14902.4|14902.5|14900.5|8
1648779040000|2022-04-01 02:10:40|14903|14901|14903.7|14901.7|14904.2|14902.2|14902.9|14900.9|2
1648779050000|2022-04-01 02:10:50|14903.9|14901.9|14903.9|14901.9|14904.6|14902.6|14903.4|14901.4|1
1648779060000|2022-04-01 02:11:00|14904|14902|14903.5|14901.5|14904.6|14902.6|14903.2|14901.2|4
1648779070000|2022-04-01 02:11:10|14903.6|14901.6|14903|14901|14903.7|14901.7|14902.6|14900.6|4
1648779080000|2022-04-01 02:11:20|14902.9|14900.9|14903|14901|14903.6|14901.6|14902.9|14900.9|1
1648779090000|2022-04-01 02:11:30|14903.1|14901.1|14902.9|14900.9|14903.2|14901.2|14902.7|14900.7|0
1648779100000|2022-04-01 02:11:40|14903|14901|14902.9|14900.9|14903.6|14901.6|14902.7|14900.7|0
1648779110000|2022-04-01 02:11:50|14902.7|14900.7|14902.6|14900.6|14903.1|14901.1|14902.5|14900.5|2
1648779120000|2022-04-01 02:12:00|14902.9|14900.9|14903.6|14901.6|14903.6|14901.6|14901.9|14899.9|60
1648779130000|2022-04-01 02:12:10|14903.7|14901.7|14903.9|14901.9|14904.9|14902.9|14903.6|14901.6|4
1648779140000|2022-04-01 02:12:20|14904|14902|14905.4|14903.4|14905.4|14903.4|14904|14902|0
1648779150000|2022-04-01 02:12:30|14905.2|14903.2|14905.4|14903.4|14905.5|14903.5|14904.9|14902.9|7
1648779160000|2022-04-01 02:12:40|14905.5|14903.5|14907.6|14905.6|14907.9|14905.9|14905.4|14903.4|10
1648779170000|2022-04-01 02:12:50|14907.5|14905.5|14907.2|14905.2|14907.6|14905.6|14906.6|14904.6|6
1648779180000|2022-04-01 02:13:00|14907.1|14905.1|14907|14905|14907.2|14905.2|14906.9|14904.9|0
1648779190000|2022-04-01 02:13:10|14907.1|14905.1|14908.6|14906.6|14908.7|14906.7|14907|14905|10
1648779200000|2022-04-01 02:13:20|14908.5|14906.5|14907.9|14905.9|14908.6|14906.6|14907.4|14905.4|1
1648779210000|2022-04-01 02:13:30|14907.6|14905.6|14908|14906|14908.4|14906.4|14907|14905|2
1648779220000|2022-04-01 02:13:40|14907.9|14905.9|14908.7|14906.7|14908.7|14906.7|14907.7|14905.7|4
1648779230000|2022-04-01 02:13:50|14908.9|14906.9|14908.1|14906.1|14909|14907|14908.1|14906.1|7
1648779240000|2022-04-01 02:14:00|14908|14906|14908.7|14906.7|14908.7|14906.7|14907.6|14905.6|4
1648779250000|2022-04-01 02:14:10|14908.6|14906.6|14906.9|14904.9|14908.9|14906.9|14905.9|14903.9|15
1648779260000|2022-04-01 02:14:20|14906.7|14904.7|14907.1|14905.1|14907.5|14905.5|14906.5|14904.5|1
1648779270000|2022-04-01 02:14:30|14907.2|14905.2|14907|14905|14907.4|14905.4|14906.6|14904.6|1
1648779280000|2022-04-01 02:14:40|14906.9|14904.9|14906.1|14904.1|14907|14905|14905.9|14903.9|3
1648779290000|2022-04-01 02:14:50|14906|14904|14906.1|14904.1|14906.7|14904.7|14906|14904|2
1648779300000|2022-04-01 02:15:00|14906.2|14904.2|14906.4|14904.4|14907|14905|14906.1|14904.1|6
1648779310000|2022-04-01 02:15:10|14906.5|14904.5|14907.1|14905.1|14908|14906|14905.9|14903.9|25
1648779320000|2022-04-01 02:15:20|14907|14905|14908.9|14906.9|14909|14907|14907|14905|9
1648779330000|2022-04-01 02:15:30|14909|14907|14908.6|14906.6|14909|14907|14908.2|14906.2|3
1648779340000|2022-04-01 02:15:40|14908|14906|14908.1|14906.1|14908.1|14906.1|14908|14906|8
1648779350000|2022-04-01 02:15:50|14908.2|14906.2|14908.7|14906.7|14908.7|14906.7|14908|14906|4
1648779360000|2022-04-01 02:16:00|14908.6|14906.6|14907.6|14905.6|14908.7|14906.7|14907.6|14905.6|6
1648779370000|2022-04-01 02:16:10|14907.5|14905.5|14907.6|14905.6|14908|14906|14907.2|14905.2|9
1648779380000|2022-04-01 02:16:20|14907.5|14905.5|14907.4|14905.4|14908.1|14906.1|14907.2|14905.2|1
1648779390000|2022-04-01 02:16:30|14907.2|14905.2|14907.5|14905.5|14907.6|14905.6|14907.2|14905.2|1
1648779400000|2022-04-01 02:16:40|14907.6|14905.6|14907.6|14905.6|14907.6|14905.6|14907.5|14905.5|0
1648779410000|2022-04-01 02:16:50|14907.7|14905.7|14907.4|14905.4|14908.1|14906.1|14907.1|14905.1|2
1648779420000|2022-04-01 02:17:00|14907.2|14905.2|14907.4|14905.4|14907.5|14905.5|14907.1|14905.1|2
1648779430000|2022-04-01 02:17:10|14907.2|14905.2|14907.7|14905.7|14907.7|14905.7|14907.1|14905.1|2
1648779440000|2022-04-01 02:17:20|14907.6|14905.6|14907.6|14905.6|14908.2|14906.2|14907.1|14905.1|4
1648779450000|2022-04-01 02:17:30|14907.7|14905.7|14907.9|14905.9|14908.4|14906.4|14907.5|14905.5|6
1648779460000|2022-04-01 02:17:40|14907.7|14905.7|14907.6|14905.6|14908.1|14906.1|14907.5|14905.5|5
1648779470000|2022-04-01 02:17:50|14907.7|14905.7|14906.4|14904.4|14907.7|14905.7|14906.4|14904.4|7
1648779480000|2022-04-01 02:18:00|14906.2|14904.2|14906.4|14904.4|14906.6|14904.6|14905.9|14903.9|8
1648779490000|2022-04-01 02:18:10|14906.5|14904.5|14905.4|14903.4|14906.6|14904.6|14905.2|14903.2|6
1648779500000|2022-04-01 02:18:20|14905.2|14903.2|14905.1|14903.1|14905.6|14903.6|14905|14903|5
1648779510000|2022-04-01 02:18:30|14904.6|14902.6|14905.6|14903.6|14905.9|14903.9|14904.5|14902.5|9
1648779520000|2022-04-01 02:18:40|14905.5|14903.5|14906.4|14904.4|14906.6|14904.6|14905.1|14903.1|7
1648779530000|2022-04-01 02:18:50|14906.2|14904.2|14906.1|14904.1|14906.5|14904.5|14905.9|14903.9|2
1648779540000|2022-04-01 02:19:00|14906|14904|14905|14903|14906.1|14904.1|14904.9|14902.9|6
1648779550000|2022-04-01 02:19:10|14904.9|14902.9|14904.4|14902.4|14904.9|14902.9|14904.1|14902.1|4
1648779560000|2022-04-01 02:19:20|14904.2|14902.2|14904.9|14902.9|14905.7|14903.7|14904.2|14902.2|13
1648779570000|2022-04-01 02:19:30|14905|14903|14904.9|14902.9|14906.1|14904.1|14904.9|14902.9|3
1648779580000|2022-04-01 02:19:40|14904.7|14902.7|14905.4|14903.4|14905.5|14903.5|14904.7|14902.7|6
1648779590000|2022-04-01 02:19:50|14905.2|14903.2|14905.6|14903.6|14905.9|14903.9|14905.2|14903.2|0
1648779600000|2022-04-01 02:20:00|14905.7|14903.7|14906.1|14904.1|14906.9|14904.9|14905.6|14903.6|16
1648779610000|2022-04-01 02:20:10|14906|14904|14904.6|14902.6|14906.1|14904.1|14904.6|14902.6|4
1648779620000|2022-04-01 02:20:20|14904.5|14902.5|14903.7|14901.7|14904.5|14902.5|14903.7|14901.7|8
1648779630000|2022-04-01 02:20:30|14903.6|14901.6|14903.9|14901.9|14903.9|14901.9|14902.7|14900.7|16
1648779640000|2022-04-01 02:20:40|14903.4|14901.4|14903.1|14901.1|14904|14902|14902.9|14900.9|11
1648779650000|2022-04-01 02:20:50|14903.2|14901.2|14903.7|14901.7|14904.9|14902.9|14903.1|14901.1|21
1648779660000|2022-04-01 02:21:00|14904|14902|14902.7|14900.7|14904.1|14902.1|14902.7|14900.7|12
1648779670000|2022-04-01 02:21:10|14902.9|14900.9|14902.2|14900.2|14902.9|14900.9|14901.9|14899.9|21
1648779680000|2022-04-01 02:21:20|14902.1|14900.1|14902.9|14900.9|14903|14901|14902.1|14900.1|6
1648779690000|2022-04-01 02:21:30|14902.6|14900.6|14902.4|14900.4|14902.7|14900.7|14902.2|14900.2|0
1648779700000|2022-04-01 02:21:40|14902.2|14900.2|14902.5|14900.5|14902.6|14900.6|14902.2|14900.2|0
1648779710000|2022-04-01 02:21:50|14902.4|14900.4|14902.6|14900.6|14902.9|14900.9|14902.4|14900.4|1
1648779720000|2022-04-01 02:22:00|14902.7|14900.7|14902.2|14900.2|14902.9|14900.9|14902.1|14900.1|11
1648779730000|2022-04-01 02:22:10|14902.1|14900.1|14901.6|14899.6|14902.2|14900.2|14901.6|14899.6|6
1648779740000|2022-04-01 02:22:20|14901.5|14899.5|14901|14899|14901.7|14899.7|14900.6|14898.6|26
1648779750000|2022-04-01 02:22:30|14900.9|14898.9|14900.9|14898.9|14901|14899|14900.6|14898.6|3
1648779760000|2022-04-01 02:22:40|14900.7|14898.7|14901.4|14899.4|14901.6|14899.6|14900.6|14898.6|9
1648779770000|2022-04-01 02:22:50|14901.5|14899.5|14900|14898|14901.5|14899.5|14899.7|14897.7|4
1648779780000|2022-04-01 02:23:00|14899.9|14897.9|14899.7|14897.7|14900|14898|14898.7|14896.7|12
1648779790000|2022-04-01 02:23:10|14899.5|14897.5|14900.1|14898.1|14900.6|14898.6|14899.5|14897.5|4
1648779800000|2022-04-01 02:23:20|14900|14898|14899.6|14897.6|14900.5|14898.5|14899.6|14897.6|1
1648779810000|2022-04-01 02:23:30|14899.7|14897.7|14900.7|14898.7|14900.7|14898.7|14899.5|14897.5|0
1648779820000|2022-04-01 02:23:40|14900.6|14898.6|14899.5|14897.5|14900.6|14898.6|14899.5|14897.5|3
1648779830000|2022-04-01 02:23:50|14899.6|14897.6|14899.5|14897.5|14899.9|14897.9|14899.4|14897.4|4
1648779840000|2022-04-01 02:24:00|14899.6|14897.6|14899.4|14897.4|14900.5|14898.5|14898.6|14896.6|9
1648779850000|2022-04-01 02:24:10|14899.5|14897.5|14901|14899|14901.1|14899.1|14899.2|14897.2|4
1648779860000|2022-04-01 02:24:20|14901.1|14899.1|14902.7|14900.7|14903|14901|14900.9|14898.9|4
1648779870000|2022-04-01 02:24:30|14902.9|14900.9|14902.1|14900.1|14903.2|14901.2|14902.1|14900.1|4
1648779880000|2022-04-01 02:24:40|14902.2|14900.2|14902.4|14900.4|14902.7|14900.7|14902.2|14900.2|3
1648779890000|2022-04-01 02:24:50|14902.2|14900.2|14903|14901|14903.2|14901.2|14902.1|14900.1|2
1648779900000|2022-04-01 02:25:00|14903.1|14901.1|14902.1|14900.1|14903.1|14901.1|14902|14900|9
1648779910000|2022-04-01 02:25:10|14901.9|14899.9|14902.2|14900.2|14903.1|14901.1|14901.9|14899.9|2
1648779920000|2022-04-01 02:25:20|14902.4|14900.4|14902|14900|14902.6|14900.6|14901.9|14899.9|3
1648779930000|2022-04-01 02:25:30|14902.1|14900.1|14902.1|14900.1|14902.5|14900.5|14901.9|14899.9|6
1648779940000|2022-04-01 02:25:40|14902|14900|14901.6|14899.6|14902.4|14900.4|14901.6|14899.6|1
1648779950000|2022-04-01 02:25:50|14901.7|14899.7|14901.7|14899.7|14901.9|14899.9|14901.6|14899.6|0
1648779960000|2022-04-01 02:26:00|14901.9|14899.9|14900.6|14898.6|14901.9|14899.9|14900.6|14898.6|2
1648779970000|2022-04-01 02:26:10|14900.5|14898.5|14902.2|14900.2|14902.4|14900.4|14900.2|14898.2|2
1648779980000|2022-04-01 02:26:20|14902.4|14900.4|14902.2|14900.2|14902.5|14900.5|14901.6|14899.6|1
1648779990000|2022-04-01 02:26:30|14902.1|14900.1|14902.6|14900.6|14902.9|14900.9|14902.1|14900.1|2
1648780000000|2022-04-01 02:26:40|14902.9|14900.9|14902.9|14900.9|14903.1|14901.1|14902.6|14900.6|2
1648780010000|2022-04-01 02:26:50|14903|14901|14902.7|14900.7|14903.1|14901.1|14902.2|14900.2|2
1648780020000|2022-04-01 02:27:00|14902.6|14900.6|14902.4|14900.4|14902.9|14900.9|14902.1|14900.1|3
1648780030000|2022-04-01 02:27:10|14902.5|14900.5|14902.2|14900.2|14902.7|14900.7|14902.2|14900.2|2
1648780040000|2022-04-01 02:27:20|14902.4|14900.4|14902.1|14900.1|14902.5|14900.5|14902|14900|4
1648780050000|2022-04-01 02:27:30|14902|14900|14902.2|14900.2|14902.5|14900.5|14902|14900|0
1648780060000|2022-04-01 02:27:40|14902.4|14900.4|14902|14900|14902.7|14900.7|14902|14900|4
1648780070000|2022-04-01 02:27:50|14902.1|14900.1|14902.1|14900.1|14902.2|14900.2|14901.9|14899.9|5
1648780080000|2022-04-01 02:28:00|14902|14900|14903|14901|14903.1|14901.1|14902|14900|1
1648780090000|2022-04-01 02:28:10|14902.9|14900.9|14900.9|14898.9|14902.9|14900.9|14900.9|14898.9|4
1648780100000|2022-04-01 02:28:20|14900.7|14898.7|14901.2|14899.2|14901.6|14899.6|14900.7|14898.7|0
1648780110000|2022-04-01 02:28:30|14901.4|14899.4|14901.6|14899.6|14902.4|14900.4|14901.2|14899.2|8
1648780120000|2022-04-01 02:28:40|14901.5|14899.5|14901.1|14899.1|14901.7|14899.7|14900.9|14898.9|0
1648780130000|2022-04-01 02:28:50|14901|14899|14901.1|14899.1|14901.2|14899.2|14900.7|14898.7|4
1648780140000|2022-04-01 02:29:00|14901.2|14899.2|14901.7|14899.7|14901.7|14899.7|14900.9|14898.9|2
1648780150000|2022-04-01 02:29:10|14901.9|14899.9|14902.2|14900.2|14902.2|14900.2|14901.5|14899.5|4
1648780160000|2022-04-01 02:29:20|14902.4|14900.4|14903|14901|14903.1|14901.1|14902.4|14900.4|8
1648780170000|2022-04-01 02:29:30|14903.1|14901.1|14902.2|14900.2|14903.1|14901.1|14902.2|14900.2|4
1648780180000|2022-04-01 02:29:40|14902.4|14900.4|14901.9|14899.9|14902.4|14900.4|14901.9|14899.9|1
1648780190000|2022-04-01 02:29:50|14902|14900|14901.7|14899.7|14902|14900|14901|14899|3
1648780200000|2022-04-01 02:30:00|14901.9|14899.9|14903.9|14901.9|14903.9|14901.9|14901.6|14899.6|21
1648780210000|2022-04-01 02:30:10|14903.7|14901.7|14902.6|14900.6|14903.7|14901.7|14902.6|14900.6|1
1648780220000|2022-04-01 02:30:20|14902.7|14900.7|14903|14901|14903.1|14901.1|14902.5|14900.5|4
1648780230000|2022-04-01 02:30:30|14902.6|14900.6|14902.9|14900.9|14903|14901|14902.6|14900.6|4
1648780240000|2022-04-01 02:30:40|14902.7|14900.7|14902.6|14900.6|14902.9|14900.9|14902.5|14900.5|3
1648780250000|2022-04-01 02:30:50|14902.7|14900.7|14902.6|14900.6|14903|14901|14902.5|14900.5|4
1648780260000|2022-04-01 02:31:00|14902.5|14900.5|14903|14901|14903|14901|14902.1|14900.1|3
1648780270000|2022-04-01 02:31:10|14903.1|14901.1|14904.9|14902.9|14905.1|14903.1|14903.1|14901.1|3
1648780280000|2022-04-01 02:31:20|14905|14903|14903.9|14901.9|14905|14903|14903.4|14901.4|4
1648780290000|2022-04-01 02:31:30|14903.7|14901.7|14903.9|14901.9|14904|14902|14903.4|14901.4|0
1648780300000|2022-04-01 02:31:40|14904|14902|14904.7|14902.7|14904.9|14902.9|14904|14902|2
1648780310000|2022-04-01 02:31:50|14904.6|14902.6|14904.9|14902.9|14905|14903|14904.5|14902.5|0
1648780320000|2022-04-01 02:32:00|14905|14903|14905.9|14903.9|14907.4|14905.4|14904.6|14902.6|23
1648780330000|2022-04-01 02:32:10|14905.6|14903.6|14903.6|14901.6|14905.6|14903.6|14903.1|14901.1|9
1648780340000|2022-04-01 02:32:20|14903.7|14901.7|14902.6|14900.6|14903.7|14901.7|14902.5|14900.5|1
1648780350000|2022-04-01 02:32:30|14902.5|14900.5|14902.2|14900.2|14903.4|14901.4|14902.1|14900.1|1
1648780360000|2022-04-01 02:32:40|14902.1|14900.1|14901.7|14899.7|14902.2|14900.2|14901.7|14899.7|3
1648780370000|2022-04-01 02:32:50|14901.9|14899.9|14901.6|14899.6|14902.1|14900.1|14901|14899|6
1648780380000|2022-04-01 02:33:00|14901.9|14899.9|14903.4|14901.4|14903.4|14901.4|14901.9|14899.9|4
1648780390000|2022-04-01 02:33:10|14903.7|14901.7|14902.4|14900.4|14904|14902|14902.4|14900.4|5
1648780400000|2022-04-01 02:33:20|14902.2|14900.2|14902.5|14900.5|14902.7|14900.7|14901.9|14899.9|1
1648780410000|2022-04-01 02:33:30|14902.4|14900.4|14902.1|14900.1|14902.4|14900.4|14901.7|14899.7|0
1648780420000|2022-04-01 02:33:40|14902.2|14900.2|14902.9|14900.9|14903.4|14901.4|14902.2|14900.2|2
1648780430000|2022-04-01 02:33:50|14903.1|14901.1|14903.9|14901.9|14904.1|14902.1|14902.9|14900.9|4
1648780440000|2022-04-01 02:34:00|14904.1|14902.1|14903.9|14901.9|14904.5|14902.5|14903.7|14901.7|4
1648780450000|2022-04-01 02:34:10|14904|14902|14904.1|14902.1|14904.2|14902.2|14903.9|14901.9|0
1648780460000|2022-04-01 02:34:20|14904.5|14902.5|14904.1|14902.1|14905.1|14903.1|14903.5|14901.5|8
1648780470000|2022-04-01 02:34:30|14904|14902|14905.1|14903.1|14905.1|14903.1|14903.9|14901.9|2
1648780480000|2022-04-01 02:34:40|14905.2|14903.2|14904.4|14902.4|14905.2|14903.2|14903.9|14901.9|6
1648780490000|2022-04-01 02:34:50|14904.6|14902.6|14905.9|14903.9|14905.9|14903.9|14904.6|14902.6|1
1648780500000|2022-04-01 02:35:00|14906.1|14904.1|14905.5|14903.5|14906.2|14904.2|14905|14903|5
1648780510000|2022-04-01 02:35:10|14905.6|14903.6|14905.1|14903.1|14905.9|14903.9|14904.9|14902.9|3
1648780520000|2022-04-01 02:35:20|14905.4|14903.4|14906.4|14904.4|14906.5|14904.5|14905.1|14903.1|8
1648780530000|2022-04-01 02:35:30|14905.6|14903.6|14906.1|14904.1|14906.4|14904.4|14905.5|14903.5|2
1648780540000|2022-04-01 02:35:40|14906|14904|14906.4|14904.4|14906.4|14904.4|14905.6|14903.6|1
1648780550000|2022-04-01 02:35:50|14906.2|14904.2|14907.1|14905.1|14907.1|14905.1|14906.1|14904.1|4
1648780560000|2022-04-01 02:36:00|14906.6|14904.6|14905.4|14903.4|14906.9|14904.9|14905.4|14903.4|4
1648780570000|2022-04-01 02:36:10|14905.2|14903.2|14905|14903|14905.4|14903.4|14904.7|14902.7|0
1648780580000|2022-04-01 02:36:20|14905.2|14903.2|14905.1|14903.1|14905.7|14903.7|14905|14903|2
1648780590000|2022-04-01 02:36:30|14905|14903|14906.2|14904.2|14906.2|14904.2|14905|14903|5
1648780600000|2022-04-01 02:36:40|14906.1|14904.1|14906.4|14904.4|14906.5|14904.5|14905.9|14903.9|0
1648780610000|2022-04-01 02:36:50|14906.2|14904.2|14907.6|14905.6|14907.6|14905.6|14905.9|14903.9|12
1648780620000|2022-04-01 02:37:00|14908.2|14906.2|14908.1|14906.1|14908.2|14906.2|14907.5|14905.5|12
1648780630000|2022-04-01 02:37:10|14908.2|14906.2|14908.4|14906.4|14908.6|14906.6|14908.1|14906.1|5
1648780640000|2022-04-01 02:37:20|14908.2|14906.2|14908.5|14906.5|14908.9|14906.9|14908.1|14906.1|8
1648780650000|2022-04-01 02:37:30|14908.4|14906.4|14908.4|14906.4|14908.6|14906.6|14908|14906|1
1648780660000|2022-04-01 02:37:40|14908.5|14906.5|14908.4|14906.4|14908.7|14906.7|14908.1|14906.1|2
1648780670000|2022-04-01 02:37:50|14908.5|14906.5|14908.5|14906.5|14908.5|14906.5|14908.1|14906.1|2
1648780680000|2022-04-01 02:38:00|14908.4|14906.4|14909.5|14907.5|14909.6|14907.6|14908.4|14906.4|7
1648780690000|2022-04-01 02:38:10|14909.6|14907.6|14910.7|14908.7|14911.1|14909.1|14909.5|14907.5|19
1648780700000|2022-04-01 02:38:20|14910.9|14908.9|14911.7|14909.7|14912.6|14910.6|14910.9|14908.9|34
1648780710000|2022-04-01 02:38:30|14911.9|14909.9|14911.7|14909.7|14912|14910|14911.5|14909.5|3
1648780720000|2022-04-01 02:38:40|14911.6|14909.6|14911.7|14909.7|14911.9|14909.9|14911.1|14909.1|6
1648780730000|2022-04-01 02:38:50|14911.6|14909.6|14912|14910|14912|14910|14911.6|14909.6|1
1648780740000|2022-04-01 02:39:00|14912.1|14910.1|14912.4|14910.4|14912.7|14910.7|14912|14910|10
1648780750000|2022-04-01 02:39:10|14912.2|14910.2|14913|14911|14913.4|14911.4|14912.2|14910.2|17
1648780760000|2022-04-01 02:39:20|14912.9|14910.9|14911.5|14909.5|14913|14911|14911.5|14909.5|20
1648780770000|2022-04-01 02:39:30|14911.6|14909.6|14911.6|14909.6|14911.7|14909.7|14911.4|14909.4|0
1648780780000|2022-04-01 02:39:40|14911.7|14909.7|14911.5|14909.5|14911.7|14909.7|14911.5|14909.5|1
1648780790000|2022-04-01 02:39:50|14911.7|14909.7|14911.6|14909.6|14911.7|14909.7|14911.5|14909.5|4
1648780800000|2022-04-01 02:40:00|14911.5|14909.5|14911.9|14909.9|14912.1|14910.1|14911.2|14909.2|4
1648780810000|2022-04-01 02:40:10|14911.4|14909.4|14910.9|14908.9|14911.7|14909.7|14910.6|14908.6|4
1648780820000|2022-04-01 02:40:20|14911|14909|14911.1|14909.1|14911.9|14909.9|14910.6|14908.6|6
1648780830000|2022-04-01 02:40:30|14911.2|14909.2|14912.7|14910.7|14912.7|14910.7|14911|14909|15
1648780840000|2022-04-01 02:40:40|14912.6|14910.6|14912.7|14910.7|14912.9|14910.9|14911.7|14909.7|8
1648780850000|2022-04-01 02:40:50|14912.6|14910.6|14913.2|14911.2|14913.4|14911.4|14912.5|14910.5|11
1648780860000|2022-04-01 02:41:00|14913.4|14911.4|14913.2|14911.2|14913.9|14911.9|14913.2|14911.2|11
1648780870000|2022-04-01 02:41:10|14913.1|14911.1|14913.1|14911.1|14913.4|14911.4|14913.1|14911.1|0
1648780880000|2022-04-01 02:41:20|14913|14911|14912.4|14910.4|14913|14911|14912|14910|12
1648780890000|2022-04-01 02:41:30|14912.2|14910.2|14912.9|14910.9|14913.5|14911.5|14912.2|14910.2|5
1648780900000|2022-04-01 02:41:40|14913|14911|14914.6|14912.6|14915.5|14913.5|14912.9|14910.9|18
1648780910000|2022-04-01 02:41:50|14914.7|14912.7|14914.7|14912.7|14915|14913|14914.5|14912.5|5
1648780920000|2022-04-01 02:42:00|14914|14912|14915.4|14913.4|14915.4|14913.4|14913.1|14911.1|17
1648780930000|2022-04-01 02:42:10|14915.2|14913.2|14914.1|14912.1|14915.5|14913.5|14914|14912|4
1648780940000|2022-04-01 02:42:20|14914.2|14912.2|14915|14913|14917.2|14915.2|14914.1|14912.1|41
1648780950000|2022-04-01 02:42:30|14915.1|14913.1|14914.6|14912.6|14915.1|14913.1|14914.2|14912.2|8
1648780960000|2022-04-01 02:42:40|14914.7|14912.7|14915.4|14913.4|14915.6|14913.6|14914.6|14912.6|3
1648780970000|2022-04-01 02:42:50|14915.5|14913.5|14915.5|14913.5|14915.9|14913.9|14915.4|14913.4|6
1648780980000|2022-04-01 02:43:00|14915.4|14913.4|14915.4|14913.4|14915.4|14913.4|14914.5|14912.5|3
1648780990000|2022-04-01 02:43:10|14915.2|14913.2|14914.6|14912.6|14915.2|14913.2|14914.6|14912.6|3
1648781000000|2022-04-01 02:43:20|14914.7|14912.7|14915.5|14913.5|14915.5|14913.5|14914.6|14912.6|1
1648781010000|2022-04-01 02:43:30|14915.4|14913.4|14914.9|14912.9|14915.4|14913.4|14914.7|14912.7|9
1648781020000|2022-04-01 02:43:40|14915|14913|14915.5|14913.5|14915.5|14913.5|14914.6|14912.6|12
1648781030000|2022-04-01 02:43:50|14915.4|14913.4|14916.4|14914.4|14916.4|14914.4|14915.2|14913.2|6
1648781040000|2022-04-01 02:44:00|14916.5|14914.5|14916.7|14914.7|14917.2|14915.2|14916.5|14914.5|10
1648781050000|2022-04-01 02:44:10|14916.9|14914.9|14916.4|14914.4|14917|14915|14916.2|14914.2|17
1648781060000|2022-04-01 02:44:20|14916.2|14914.2|14914.5|14912.5|14916.2|14914.2|14914.2|14912.2|10
1648781070000|2022-04-01 02:44:30|14914.9|14912.9|14915.1|14913.1|14915.9|14913.9|14914.5|14912.5|7
1648781080000|2022-04-01 02:44:40|14915|14913|14914.2|14912.2|14915.1|14913.1|14914.2|14912.2|3
1648781090000|2022-04-01 02:44:50|14914.1|14912.1|14914.1|14912.1|14914.4|14912.4|14914.1|14912.1|2
1648781100000|2022-04-01 02:45:00|14914.2|14912.2|14914.7|14912.7|14914.7|14912.7|14913.9|14911.9|2
1648781110000|2022-04-01 02:45:10|14914.6|14912.6|14915.2|14913.2|14915.2|14913.2|14914.6|14912.6|12
1648781120000|2022-04-01 02:45:20|14915.4|14913.4|14914.4|14912.4|14915.4|14913.4|14914.2|14912.2|5
1648781130000|2022-04-01 02:45:30|14914.5|14912.5|14914.7|14912.7|14914.7|14912.7|14914.2|14912.2|3
1648781140000|2022-04-01 02:45:40|14914.4|14912.4|14914.1|14912.1|14914.5|14912.5|14913.7|14911.7|4
1648781150000|2022-04-01 02:45:50|14914|14912|14913.2|14911.2|14914.1|14912.1|14912.7|14910.7|21
1648781160000|2022-04-01 02:46:00|14913.1|14911.1|14913.2|14911.2|14913.2|14911.2|14913.1|14911.1|0
1648781170000|2022-04-01 02:46:10|14913.1|14911.1|14913.9|14911.9|14913.9|14911.9|14913.1|14911.1|3
1648781180000|2022-04-01 02:46:20|14913.6|14911.6|14913.7|14911.7|14914|14912|14913.6|14911.6|4
1648781190000|2022-04-01 02:46:30|14913.5|14911.5|14912.6|14910.6|14913.7|14911.7|14912.6|14910.6|3
1648781200000|2022-04-01 02:46:40|14912.5|14910.5|14911.7|14909.7|14912.5|14910.5|14911.4|14909.4|38
1648781210000|2022-04-01 02:46:50|14911.9|14909.9|14912|14910|14912.4|14910.4|14911.9|14909.9|5
1648781220000|2022-04-01 02:47:00|14911.9|14909.9|14912.5|14910.5|14912.9|14910.9|14911.9|14909.9|6
1648781230000|2022-04-01 02:47:10|14912.6|14910.6|14913|14911|14913.1|14911.1|14912.6|14910.6|3
1648781240000|2022-04-01 02:47:20|14913.9|14911.9|14912.4|14910.4|14914.4|14912.4|14912|14910|16
1648781250000|2022-04-01 02:47:30|14912.2|14910.2|14911.6|14909.6|14912.4|14910.4|14911.6|14909.6|1
1648781260000|2022-04-01 02:47:40|14911.9|14909.9|14911.7|14909.7|14912.5|14910.5|14911.5|14909.5|11
1648781270000|2022-04-01 02:47:50|14911.6|14909.6|14911.5|14909.5|14911.7|14909.7|14911.5|14909.5|3
1648781280000|2022-04-01 02:48:00|14911.6|14909.6|14912.4|14910.4|14913.4|14911.4|14911.6|14909.6|8
1648781290000|2022-04-01 02:48:10|14912.5|14910.5|14912.5|14910.5|14912.7|14910.7|14912.2|14910.2|0
1648781300000|2022-04-01 02:48:20|14912.4|14910.4|14912.2|14910.2|14913|14911|14912.1|14910.1|4
1648781310000|2022-04-01 02:48:30|14912.4|14910.4|14913.5|14911.5|14913.5|14911.5|14912.1|14910.1|5
1648781320000|2022-04-01 02:48:40|14913.4|14911.4|14913.6|14911.6|14913.7|14911.7|14913.4|14911.4|0
1648781330000|2022-04-01 02:48:50|14913.7|14911.7|14913.9|14911.9|14914.1|14912.1|14913.6|14911.6|1
1648781340000|2022-04-01 02:49:00|14914|14912|14915.4|14913.4|14915.6|14913.6|14913.9|14911.9|16
1648781350000|2022-04-01 02:49:10|14915|14913|14916.2|14914.2|14916.7|14914.7|14914.9|14912.9|34
1648781360000|2022-04-01 02:49:20|14916.1|14914.1|14916.4|14914.4|14916.4|14914.4|14915.9|14913.9|5
1648781370000|2022-04-01 02:49:30|14916.5|14914.5|14916.5|14914.5|14916.9|14914.9|14916.5|14914.5|3
1648781380000|2022-04-01 02:49:40|14916.4|14914.4|14916|14914|14916.5|14914.5|14916|14914|4
1648781390000|2022-04-01 02:49:50|14915.9|14913.9|14915.5|14913.5|14916.1|14914.1|14915.4|14913.4|11
1648781400000|2022-04-01 02:50:00|14915.4|14913.4|14916.6|14914.6|14916.7|14914.7|14913.6|14911.6|11
1648781410000|2022-04-01 02:50:10|14916.7|14914.7|14916.2|14914.2|14917.4|14915.4|14916.2|14914.2|11
1648781420000|2022-04-01 02:50:20|14916.4|14914.4|14916.9|14914.9|14917.2|14915.2|14916.4|14914.4|4
1648781430000|2022-04-01 02:50:30|14917|14915|14915.9|14913.9|14917.1|14915.1|14915.9|14913.9|4
1648781440000|2022-04-01 02:50:40|14916.1|14914.1|14915.5|14913.5|14916.6|14914.6|14915.5|14913.5|0
1648781450000|2022-04-01 02:50:50|14915.6|14913.6|14915.4|14913.4|14915.7|14913.7|14915.1|14913.1|3
1648781460000|2022-04-01 02:51:00|14915.2|14913.2|14913.9|14911.9|14915.2|14913.2|14913.6|14911.6|8
1648781470000|2022-04-01 02:51:10|14913.7|14911.7|14914.1|14912.1|14914.6|14912.6|14912.6|14910.6|11
1648781480000|2022-04-01 02:51:20|14914.2|14912.2|14914.1|14912.1|14914.6|14912.6|14913.6|14911.6|5
1648781490000|2022-04-01 02:51:30|14914.4|14912.4|14914.7|14912.7|14914.7|14912.7|14914.1|14912.1|2
1648781500000|2022-04-01 02:51:40|14914.6|14912.6|14913.9|14911.9|14914.7|14912.7|14913.9|14911.9|1
1648781510000|2022-04-01 02:51:50|14914.4|14912.4|14914.1|14912.1|14914.6|14912.6|14914.1|14912.1|3
1648781520000|2022-04-01 02:52:00|14914.2|14912.2|14914.9|14912.9|14914.9|14912.9|14914.1|14912.1|4
1648781530000|2022-04-01 02:52:10|14914.7|14912.7|14915.2|14913.2|14915.2|14913.2|14914.6|14912.6|0
1648781540000|2022-04-01 02:52:20|14915.1|14913.1|14915.5|14913.5|14915.5|14913.5|14914.9|14912.9|6
1648781550000|2022-04-01 02:52:30|14915.6|14913.6|14915.5|14913.5|14916|14914|14915.5|14913.5|0
1648781560000|2022-04-01 02:52:40|14915.4|14913.4|14915.9|14913.9|14915.9|14913.9|14915.4|14913.4|2
1648781570000|2022-04-01 02:52:50|14916.1|14914.1|14915.9|14913.9|14916.2|14914.2|14915.5|14913.5|3
1648781580000|2022-04-01 02:53:00|14916|14914|14915.9|14913.9|14916|14914|14915.9|14913.9|0
1648781590000|2022-04-01 02:53:10|14915.6|14913.6|14915.6|14913.6|14916|14914|14915.5|14913.5|3
1648781600000|2022-04-01 02:53:20|14915.7|14913.7|14916.9|14914.9|14917|14915|14915.7|14913.7|6
1648781610000|2022-04-01 02:53:30|14916.7|14914.7|14916.9|14914.9|14917.4|14915.4|14916.6|14914.6|6
1648781620000|2022-04-01 02:53:40|14917|14915|14915.7|14913.7|14917|14915|14915.6|14913.6|1
1648781630000|2022-04-01 02:53:50|14915.6|14913.6|14915.1|14913.1|14915.7|14913.7|14915|14913|9
1648781640000|2022-04-01 02:54:00|14915.5|14913.5|14914.5|14912.5|14915.5|14913.5|14914.4|14912.4|11
1648781650000|2022-04-01 02:54:10|14914.4|14912.4|14915.1|14913.1|14915.1|14913.1|14914|14912|4
1648781660000|2022-04-01 02:54:20|14915|14913|14914.1|14912.1|14915.1|14913.1|14914|14912|2
1648781670000|2022-04-01 02:54:30|14913.9|14911.9|14914.1|14912.1|14914.4|14912.4|14913.9|14911.9|10
1648781680000|2022-04-01 02:54:40|14914|14912|14914.2|14912.2|14914.2|14912.2|14913.4|14911.4|1
1648781690000|2022-04-01 02:54:50|14914.1|14912.1|14914.6|14912.6|14914.6|14912.6|14913.7|14911.7|3
1648781700000|2022-04-01 02:55:00|14914.5|14912.5|14915.5|14913.5|14915.5|14913.5|14914.1|14912.1|3
1648781710000|2022-04-01 02:55:10|14915.7|14913.7|14915.5|14913.5|14915.9|14913.9|14915.4|14913.4|2
1648781720000|2022-04-01 02:55:20|14915.4|14913.4|14915.1|14913.1|14915.5|14913.5|14914.9|14912.9|1
1648781730000|2022-04-01 02:55:30|14915.2|14913.2|14914.7|14912.7|14915.4|14913.4|14914.6|14912.6|0
1648781740000|2022-04-01 02:55:40|14915.2|14913.2|14915.7|14913.7|14915.7|14913.7|14915.2|14913.2|14
1648781750000|2022-04-01 02:55:50|14915.9|14913.9|14917.2|14915.2|14917.2|14915.2|14915.9|14913.9|13
1648781760000|2022-04-01 02:56:00|14917|14915|14917.1|14915.1|14917.6|14915.6|14916.5|14914.5|18
1648781770000|2022-04-01 02:56:10|14917.2|14915.2|14917.4|14915.4|14917.4|14915.4|14917.1|14915.1|1
1648781780000|2022-04-01 02:56:20|14917.2|14915.2|14916.9|14914.9|14917.2|14915.2|14916.7|14914.7|2
1648781790000|2022-04-01 02:56:30|14917|14915|14916.6|14914.6|14917.5|14915.5|14916.4|14914.4|7
1648781800000|2022-04-01 02:56:40|14916.7|14914.7|14917.4|14915.4|14917.5|14915.5|14916.4|14914.4|10
1648781810000|2022-04-01 02:56:50|14917.2|14915.2|14917|14915|14917.5|14915.5|14917|14915|3
1648781820000|2022-04-01 02:57:00|14917.2|14915.2|14917.9|14915.9|14917.9|14915.9|14916.9|14914.9|15
1648781830000|2022-04-01 02:57:10|14918|14916|14918.1|14916.1|14918.1|14916.1|14917.4|14915.4|12
1648781840000|2022-04-01 02:57:20|14918|14916|14916.9|14914.9|14918|14916|14916.5|14914.5|9
1648781850000|2022-04-01 02:57:30|14916.6|14914.6|14918.2|14916.2|14918.2|14916.2|14916.6|14914.6|14
1648781860000|2022-04-01 02:57:40|14918.4|14916.4|14918.4|14916.4|14918.5|14916.5|14918.2|14916.2|1
1648781870000|2022-04-01 02:57:50|14918.2|14916.2|14917.7|14915.7|14918.4|14916.4|14917.1|14915.1|4
1648781880000|2022-04-01 02:58:00|14917.9|14915.9|14918.1|14916.1|14918.5|14916.5|14917.1|14915.1|11
1648781890000|2022-04-01 02:58:10|14917.9|14915.9|14919.5|14917.5|14919.5|14917.5|14917.9|14915.9|14
1648781900000|2022-04-01 02:58:20|14919.4|14917.4|14918.7|14916.7|14919.5|14917.5|14918.6|14916.6|0
1648781910000|2022-04-01 02:58:30|14918.9|14916.9|14919|14917|14919.1|14917.1|14918.6|14916.6|4
1648781920000|2022-04-01 02:58:40|14918.9|14916.9|14919.1|14917.1|14919.1|14917.1|14918.5|14916.5|2
1648781930000|2022-04-01 02:58:50|14919.2|14917.2|14919.2|14917.2|14919.5|14917.5|14919|14917|8
1648781940000|2022-04-01 02:59:00|14919.1|14917.1|14919.2|14917.2|14919.2|14917.2|14918.7|14916.7|0
1648781950000|2022-04-01 02:59:10|14919.1|14917.1|14919.2|14917.2|14919.4|14917.4|14919|14917|3
1648781960000|2022-04-01 02:59:20|14919.1|14917.1|14919.2|14917.2|14919.2|14917.2|14918.9|14916.9|0
1648781970000|2022-04-01 02:59:30|14919.1|14917.1|14918.5|14916.5|14919.4|14917.4|14918.5|14916.5|4
1648781980000|2022-04-01 02:59:40|14918.6|14916.6|14918.1|14916.1|14918.6|14916.6|14918.1|14916.1|4
1648781990000|2022-04-01 02:59:50|14918.2|14916.2|14918.4|14916.4|14918.6|14916.6|14918.1|14916.1|2
1648782000000|2022-04-01 03:00:00|14918.5|14916.5|14920.5|14918.5|14920.6|14918.6|14918.5|14916.5|35
1648782010000|2022-04-01 03:00:10|14920.4|14918.4|14922.9|14920.9|14923.1|14921.1|14920.4|14918.4|87
1648782020000|2022-04-01 03:00:20|14922.6|14920.6|14923.2|14921.2|14924.7|14922.7|14922.6|14920.6|50
1648782030000|2022-04-01 03:00:30|14923.4|14921.4|14922.7|14920.7|14924.4|14922.4|14922.5|14920.5|15
1648782040000|2022-04-01 03:00:40|14922.6|14920.6|14922.5|14920.5|14922.7|14920.7|14922.5|14920.5|5
1648782050000|2022-04-01 03:00:50|14922.6|14920.6|14924|14922|14924|14922|14922.5|14920.5|12
1648782060000|2022-04-01 03:01:00|14923.9|14921.9|14923.9|14921.9|14924.9|14922.9|14923.7|14921.7|14
1648782070000|2022-04-01 03:01:10|14924.2|14922.2|14923.9|14921.9|14924.2|14922.2|14923.1|14921.1|6
1648782080000|2022-04-01 03:01:20|14923.7|14921.7|14923.2|14921.2|14924.1|14922.1|14923.2|14921.2|8
1648782090000|2022-04-01 03:01:30|14923.4|14921.4|14922.5|14920.5|14923.4|14921.4|14922.2|14920.2|1
1648782100000|2022-04-01 03:01:40|14922.6|14920.6|14923.9|14921.9|14923.9|14921.9|14922.6|14920.6|6
1648782110000|2022-04-01 03:01:50|14924.1|14922.1|14924.5|14922.5|14924.7|14922.7|14924|14922|2
1648782120000|2022-04-01 03:02:00|14924.6|14922.6|14924.2|14922.2|14924.7|14922.7|14924.2|14922.2|4
1648782130000|2022-04-01 03:02:10|14923.5|14921.5|14924|14922|14924.4|14922.4|14923.2|14921.2|8
1648782140000|2022-04-01 03:02:20|14924.1|14922.1|14923.4|14921.4|14924.1|14922.1|14923.4|14921.4|6
1648782150000|2022-04-01 03:02:30|14923.7|14921.7|14923.7|14921.7|14923.7|14921.7|14923.4|14921.4|2
1648782160000|2022-04-01 03:02:40|14923.6|14921.6|14924.4|14922.4|14924.4|14922.4|14923.5|14921.5|6
1648782170000|2022-04-01 03:02:50|14924.5|14922.5|14925.1|14923.1|14927.4|14925.4|14924|14922|76
1648782180000|2022-04-01 03:03:00|14925.2|14923.2|14926.5|14924.5|14926.7|14924.7|14925.1|14923.1|30
1648782190000|2022-04-01 03:03:10|14926.6|14924.6|14926.9|14924.9|14926.9|14924.9|14926.5|14924.5|4
1648782200000|2022-04-01 03:03:20|14926.7|14924.7|14931.9|14929.9|14932.4|14930.4|14926.6|14924.6|250
1648782210000|2022-04-01 03:03:30|14932|14930|14930.5|14928.5|14932.5|14930.5|14930.5|14928.5|23
1648782220000|2022-04-01 03:03:40|14930.4|14928.4|14930.9|14928.9|14931|14929|14929.9|14927.9|14
1648782230000|2022-04-01 03:03:50|14930.7|14928.7|14933.4|14931.4|14933.9|14931.9|14930.7|14928.7|34
1648782240000|2022-04-01 03:04:00|14933|14931|14932|14930|14933.7|14931.7|14931.9|14929.9|17
1648782250000|2022-04-01 03:04:10|14932.1|14930.1|14931.2|14929.2|14932.4|14930.4|14930.5|14928.5|34
1648782260000|2022-04-01 03:04:20|14931.1|14929.1|14931.6|14929.6|14931.6|14929.6|14930.6|14928.6|11
1648782270000|2022-04-01 03:04:30|14931.5|14929.5|14931.1|14929.1|14931.6|14929.6|14931|14929|4
1648782280000|2022-04-01 03:04:40|14931.4|14929.4|14930.9|14928.9|14931.5|14929.5|14930.9|14928.9|7
1648782290000|2022-04-01 03:04:50|14931|14929|14930.6|14928.6|14931.1|14929.1|14930.5|14928.5|1
1648782300000|2022-04-01 03:05:00|14930.4|14928.4|14929.4|14927.4|14930.5|14928.5|14929.4|14927.4|7
1648782310000|2022-04-01 03:05:10|14929.2|14927.2|14929.4|14927.4|14929.5|14927.5|14928.7|14926.7|8
1648782320000|2022-04-01 03:05:20|14929.2|14927.2|14929.2|14927.2|14929.4|14927.4|14929.1|14927.1|1
1648782330000|2022-04-01 03:05:30|14929.7|14927.7|14930.6|14928.6|14930.9|14928.9|14929.4|14927.4|12
1648782340000|2022-04-01 03:05:40|14930.5|14928.5|14929|14927|14930.6|14928.6|14929|14927|3
1648782350000|2022-04-01 03:05:50|14929.1|14927.1|14928.9|14926.9|14929.1|14927.1|14928.5|14926.5|3
1648782360000|2022-04-01 03:06:00|14928.6|14926.6|14927.5|14925.5|14929.1|14927.1|14927.4|14925.4|8
1648782370000|2022-04-01 03:06:10|14927.4|14925.4|14927.1|14925.1|14927.4|14925.4|14926.5|14924.5|12
1648782380000|2022-04-01 03:06:20|14927|14925|14926.7|14924.7|14927.4|14925.4|14926.4|14924.4|9
1648782390000|2022-04-01 03:06:30|14926.5|14924.5|14926.5|14924.5|14926.7|14924.7|14926.2|14924.2|12
1648782400000|2022-04-01 03:06:40|14926.4|14924.4|14926.1|14924.1|14926.4|14924.4|14925.6|14923.6|8
1648782410000|2022-04-01 03:06:50|14926|14924|14926.2|14924.2|14926.2|14924.2|14925.9|14923.9|4
1648782420000|2022-04-01 03:07:00|14926.4|14924.4|14925.1|14923.1|14927.2|14925.2|14924.9|14922.9|19
1648782430000|2022-04-01 03:07:10|14925|14923|14925.2|14923.2|14925.5|14923.5|14924.9|14922.9|6
1648782440000|2022-04-01 03:07:20|14925.4|14923.4|14925.2|14923.2|14925.7|14923.7|14925.2|14923.2|3
1648782450000|2022-04-01 03:07:30|14925.5|14923.5|14925.5|14923.5|14925.6|14923.6|14924.9|14922.9|4
1648782460000|2022-04-01 03:07:40|14925.4|14923.4|14924.9|14922.9|14925.4|14923.4|14924.7|14922.7|0
1648782470000|2022-04-01 03:07:50|14924.7|14922.7|14925.6|14923.6|14925.7|14923.7|14924.7|14922.7|6
1648782480000|2022-04-01 03:08:00|14925.7|14923.7|14925.9|14923.9|14925.9|14923.9|14925.6|14923.6|3
1648782490000|2022-04-01 03:08:10|14925.7|14923.7|14925.9|14923.9|14926.7|14924.7|14925.6|14923.6|6
1648782500000|2022-04-01 03:08:20|14926|14924|14926.4|14924.4|14926.5|14924.5|14925.9|14923.9|2
1648782510000|2022-04-01 03:08:30|14926.5|14924.5|14925.7|14923.7|14926.5|14924.5|14925.5|14923.5|2
1648782520000|2022-04-01 03:08:40|14925.6|14923.6|14925.9|14923.9|14926.4|14924.4|14925.6|14923.6|1
1648782530000|2022-04-01 03:08:50|14925.7|14923.7|14926|14924|14926.1|14924.1|14925.7|14923.7|1
1648782540000|2022-04-01 03:09:00|14926.1|14924.1|14926.1|14924.1|14926.4|14924.4|14926|14924|1
1648782550000|2022-04-01 03:09:10|14926|14924|14926|14924|14926.2|14924.2|14925.9|14923.9|5
1648782560000|2022-04-01 03:09:20|14925.9|14923.9|14925.7|14923.7|14926.1|14924.1|14925.5|14923.5|24
1648782570000|2022-04-01 03:09:30|14925.6|14923.6|14927.1|14925.1|14927.1|14925.1|14925.2|14923.2|18
1648782580000|2022-04-01 03:09:40|14927|14925|14926.9|14924.9|14927.1|14925.1|14926.6|14924.6|4
1648782590000|2022-04-01 03:09:50|14926.6|14924.6|14925.7|14923.7|14926.6|14924.6|14925.7|14923.7|3
1648782600000|2022-04-01 03:10:00|14925.6|14923.6|14925.1|14923.1|14925.6|14923.6|14924.7|14922.7|4
1648782610000|2022-04-01 03:10:10|14925.2|14923.2|14925.1|14923.1|14925.6|14923.6|14924.9|14922.9|6
1648782620000|2022-04-01 03:10:20|14925|14923|14926.6|14924.6|14926.6|14924.6|14925|14923|4
1648782630000|2022-04-01 03:10:30|14926.5|14924.5|14926.5|14924.5|14927|14925|14926.5|14924.5|5
1648782640000|2022-04-01 03:10:40|14926.6|14924.6|14926|14924|14926.6|14924.6|14925.7|14923.7|3
1648782650000|2022-04-01 03:10:50|14926.2|14924.2|14926|14924|14926.5|14924.5|14925.7|14923.7|1
1648782660000|2022-04-01 03:11:00|14926.1|14924.1|14928.2|14926.2|14928.4|14926.4|14926.1|14924.1|6
1648782670000|2022-04-01 03:11:10|14928.1|14926.1|14927.5|14925.5|14928.1|14926.1|14926.9|14924.9|29
1648782680000|2022-04-01 03:11:20|14927.6|14925.6|14927.5|14925.5|14928|14926|14927.4|14925.4|1
1648782690000|2022-04-01 03:11:30|14927.4|14925.4|14927.1|14925.1|14927.6|14925.6|14926.9|14924.9|3
1648782700000|2022-04-01 03:11:40|14927.2|14925.2|14927.6|14925.6|14927.6|14925.6|14926.7|14924.7|3
1648782710000|2022-04-01 03:11:50|14927.5|14925.5|14927.4|14925.4|14927.9|14925.9|14927.4|14925.4|6
1648782720000|2022-04-01 03:12:00|14927|14925|14927|14925|14927.4|14925.4|14926.6|14924.6|3
1648782730000|2022-04-01 03:12:10|14927.1|14925.1|14928|14926|14928|14926|14927|14925|2
1648782740000|2022-04-01 03:12:20|14927.9|14925.9|14928.1|14926.1|14928.1|14926.1|14927.7|14925.7|6
1648782750000|2022-04-01 03:12:30|14928|14926|14928|14926|14928.5|14926.5|14927.9|14925.9|3
1648782760000|2022-04-01 03:12:40|14928.1|14926.1|14927.9|14925.9|14928.4|14926.4|14927.5|14925.5|2
1648782770000|2022-04-01 03:12:50|14927.7|14925.7|14928.1|14926.1|14928.1|14926.1|14927.5|14925.5|1
1648782780000|2022-04-01 03:13:00|14927.9|14925.9|14927.2|14925.2|14928.1|14926.1|14927|14925|4
1648782790000|2022-04-01 03:13:10|14927.4|14925.4|14927.6|14925.6|14927.7|14925.7|14927.4|14925.4|3
1648782800000|2022-04-01 03:13:20|14927.5|14925.5|14927.6|14925.6|14927.7|14925.7|14927.5|14925.5|0
1648782810000|2022-04-01 03:13:30|14927.7|14925.7|14928.1|14926.1|14928.2|14926.2|14927.5|14925.5|5
1648782820000|2022-04-01 03:13:40|14928|14926|14927.7|14925.7|14928.1|14926.1|14927.5|14925.5|2
1648782830000|2022-04-01 03:13:50|14927.6|14925.6|14927.7|14925.7|14927.7|14925.7|14927.6|14925.6|1
1648782840000|2022-04-01 03:14:00|14927.6|14925.6|14928.4|14926.4|14928.5|14926.5|14927.6|14925.6|1
1648782850000|2022-04-01 03:14:10|14928.2|14926.2|14928.1|14926.1|14928.2|14926.2|14928|14926|1
1648782860000|2022-04-01 03:14:20|14928.2|14926.2|14928.1|14926.1|14928.2|14926.2|14928|14926|1
1648782870000|2022-04-01 03:14:30|14928.2|14926.2|14928.5|14926.5|14928.5|14926.5|14928.1|14926.1|1
1648782880000|2022-04-01 03:14:40|14928.4|14926.4|14928.7|14926.7|14928.9|14926.9|14928.4|14926.4|10
1648782890000|2022-04-01 03:14:50|14928.9|14926.9|14929.2|14927.2|14929.5|14927.5|14928.7|14926.7|5
1648782900000|2022-04-01 03:15:00|14929.1|14927.1|14929.4|14927.4|14929.7|14927.7|14928.2|14926.2|19
1648782910000|2022-04-01 03:15:10|14929.5|14927.5|14929.4|14927.4|14929.5|14927.5|14929.2|14927.2|5
1648782920000|2022-04-01 03:15:20|14929.2|14927.2|14929.7|14927.7|14929.9|14927.9|14929.2|14927.2|6
1648782930000|2022-04-01 03:15:30|14929.6|14927.6|14930.1|14928.1|14930.1|14928.1|14929.5|14927.5|7
1648782940000|2022-04-01 03:15:40|14930.2|14928.2|14929.7|14927.7|14930.2|14928.2|14929.7|14927.7|2
1648782950000|2022-04-01 03:15:50|14929.9|14927.9|14930.1|14928.1|14930.5|14928.5|14929.7|14927.7|6
1648782960000|2022-04-01 03:16:00|14930|14928|14929.7|14927.7|14930.2|14928.2|14929.6|14927.6|6
1648782970000|2022-04-01 03:16:10|14929.9|14927.9|14930.4|14928.4|14930.6|14928.6|14929.5|14927.5|4
1648782980000|2022-04-01 03:16:20|14930.5|14928.5|14930.6|14928.6|14930.7|14928.7|14930.2|14928.2|5
1648782990000|2022-04-01 03:16:30|14930.7|14928.7|14931.9|14929.9|14932|14930|14930.6|14928.6|10
1648783000000|2022-04-01 03:16:40|14931.7|14929.7|14931.2|14929.2|14931.9|14929.9|14931.2|14929.2|6
1648783010000|2022-04-01 03:16:50|14931.4|14929.4|14931.5|14929.5|14931.7|14929.7|14931.2|14929.2|4
1648783020000|2022-04-01 03:17:00|14931.6|14929.6|14930.9|14928.9|14931.6|14929.6|14930.9|14928.9|23
1648783030000|2022-04-01 03:17:10|14931|14929|14930.5|14928.5|14931.2|14929.2|14930.5|14928.5|5
1648783040000|2022-04-01 03:17:20|14930.4|14928.4|14930.5|14928.5|14930.5|14928.5|14930.2|14928.2|1
1648783050000|2022-04-01 03:17:30|14930.4|14928.4|14929.7|14927.7|14930.5|14928.5|14929.6|14927.6|4
1648783060000|2022-04-01 03:17:40|14929.9|14927.9|14929|14927|14929.9|14927.9|14928.7|14926.7|11
1648783070000|2022-04-01 03:17:50|14928.9|14926.9|14929.1|14927.1|14929.1|14927.1|14928.7|14926.7|2
1648783080000|2022-04-01 03:18:00|14929|14927|14929.1|14927.1|14929.2|14927.2|14928.5|14926.5|4
1648783090000|2022-04-01 03:18:10|14929.2|14927.2|14928.9|14926.9|14929.2|14927.2|14928.9|14926.9|2
1648783100000|2022-04-01 03:18:20|14928.7|14926.7|14928.9|14926.9|14929|14927|14928.2|14926.2|22
1648783110000|2022-04-01 03:18:30|14929|14927|14928.9|14926.9|14929.4|14927.4|14928.9|14926.9|1
1648783120000|2022-04-01 03:18:40|14929|14927|14928.9|14926.9|14929.1|14927.1|14928.2|14926.2|2
1648783130000|2022-04-01 03:18:50|14928.7|14926.7|14929.1|14927.1|14929.1|14927.1|14928.7|14926.7|0
1648783140000|2022-04-01 03:19:00|14928.9|14926.9|14929|14927|14929.2|14927.2|14928.9|14926.9|2
1648783150000|2022-04-01 03:19:10|14928.9|14926.9|14929.1|14927.1|14929.2|14927.2|14928.6|14926.6|2
1648783160000|2022-04-01 03:19:20|14929.2|14927.2|14929.1|14927.1|14929.4|14927.4|14928.5|14926.5|3
1648783170000|2022-04-01 03:19:30|14929.2|14927.2|14929|14927|14929.2|14927.2|14928.9|14926.9|0
1648783180000|2022-04-01 03:19:40|14928.9|14926.9|14928.6|14926.6|14929|14927|14928.5|14926.5|1
1648783190000|2022-04-01 03:19:50|14928.7|14926.7|14928.9|14926.9|14928.9|14926.9|14928.5|14926.5|1
1648783200000|2022-04-01 03:20:00|14929|14927|14928.4|14926.4|14929.1|14927.1|14928.2|14926.2|0
1648783210000|2022-04-01 03:20:10|14928.5|14926.5|14928|14926|14928.5|14926.5|14927.7|14925.7|12
1648783220000|2022-04-01 03:20:20|14927.9|14925.9|14928.2|14926.2|14928.4|14926.4|14927.7|14925.7|6
1648783230000|2022-04-01 03:20:30|14928.1|14926.1|14928.1|14926.1|14928.2|14926.2|14927.9|14925.9|0
1648783240000|2022-04-01 03:20:40|14928|14926|14928.4|14926.4|14928.4|14926.4|14927.7|14925.7|2
1648783250000|2022-04-01 03:20:50|14928.2|14926.2|14928.6|14926.6|14928.6|14926.6|14928|14926|1
1648783260000|2022-04-01 03:21:00|14928.5|14926.5|14929|14927|14929.1|14927.1|14928.2|14926.2|2
1648783270000|2022-04-01 03:21:10|14928.9|14926.9|14928.5|14926.5|14929|14927|14928.2|14926.2|3
1648783280000|2022-04-01 03:21:20|14928.4|14926.4|14928.2|14926.2|14928.5|14926.5|14928.2|14926.2|0
1648783290000|2022-04-01 03:21:30|14928.1|14926.1|14928.1|14926.1|14928.2|14926.2|14928|14926|0
1648783300000|2022-04-01 03:21:40|14928.2|14926.2|14928.4|14926.4|14928.4|14926.4|14928|14926|1
1648783310000|2022-04-01 03:21:50|14928.1|14926.1|14928.6|14926.6|14928.6|14926.6|14928|14926|3
1648783320000|2022-04-01 03:22:00|14928.5|14926.5|14928.7|14926.7|14928.7|14926.7|14928|14926|2
1648783330000|2022-04-01 03:22:10|14928.9|14926.9|14928.7|14926.7|14929|14927|14928.7|14926.7|1
1648783340000|2022-04-01 03:22:20|14928.6|14926.6|14928.7|14926.7|14928.7|14926.7|14928.6|14926.6|1
1648783350000|2022-04-01 03:22:30|14928.6|14926.6|14928.5|14926.5|14928.7|14926.7|14928.5|14926.5|0
1648783360000|2022-04-01 03:22:40|14928.6|14926.6|14928|14926|14928.6|14926.6|14928|14926|1
1648783380000|2022-04-01 03:23:00|14928.1|14926.1|14928|14926|14928.1|14926.1|14928|14926|1
1648783390000|2022-04-01 03:23:10|14927.9|14925.9|14927.6|14925.6|14927.9|14925.9|14927.6|14925.6|1
1648783400000|2022-04-01 03:23:20|14927.5|14925.5|14927|14925|14927.5|14925.5|14926.9|14924.9|10
1648783410000|2022-04-01 03:23:30|14926.9|14924.9|14926.9|14924.9|14927|14925|14926.9|14924.9|2
1648783420000|2022-04-01 03:23:40|14927|14925|14927.2|14925.2|14927.4|14925.4|14926.9|14924.9|2
1648783430000|2022-04-01 03:23:50|14927.4|14925.4|14926.9|14924.9|14927.4|14925.4|14926.9|14924.9|2
1648783440000|2022-04-01 03:24:00|14927|14925|14927.2|14925.2|14927.4|14925.4|14927|14925|1
1648783450000|2022-04-01 03:24:10|14927.4|14925.4|14927.4|14925.4|14927.4|14925.4|14927.1|14925.1|0
1648783460000|2022-04-01 03:24:20|14927.2|14925.2|14927|14925|14927.2|14925.2|14926.9|14924.9|8
1648783470000|2022-04-01 03:24:30|14926.9|14924.9|14926.9|14924.9|14927.1|14925.1|14926.9|14924.9|2
1648783480000|2022-04-01 03:24:40|14926.7|14924.7|14926.7|14924.7|14927|14925|14926.5|14924.5|5
1648783490000|2022-04-01 03:24:50|14926.9|14924.9|14926.7|14924.7|14927|14925|14926.6|14924.6|1
1648783500000|2022-04-01 03:25:00|14926.9|14924.9|14926.5|14924.5|14927.1|14925.1|14926.5|14924.5|3
1648783510000|2022-04-01 03:25:10|14926.4|14924.4|14926.5|14924.5|14926.6|14924.6|14926.1|14924.1|8
1648783520000|2022-04-01 03:25:20|14926.2|14924.2|14926.1|14924.1|14926.5|14924.5|14926.1|14924.1|4
1648783530000|2022-04-01 03:25:30|14926|14924|14926.2|14924.2|14926.4|14924.4|14926|14924|6
1648783540000|2022-04-01 03:25:40|14926.4|14924.4|14926.2|14924.2|14926.4|14924.4|14926|14924|1
1648783550000|2022-04-01 03:25:50|14926|14924|14926.6|14924.6|14926.6|14924.6|14926|14924|16
1648783560000|2022-04-01 03:26:00|14926.5|14924.5|14927.2|14925.2|14927.4|14925.4|14926.5|14924.5|3
1648783570000|2022-04-01 03:26:10|14927.4|14925.4|14927.5|14925.5|14927.6|14925.6|14927.4|14925.4|0
1648783580000|2022-04-01 03:26:20|14927.4|14925.4|14927.2|14925.2|14927.6|14925.6|14927.2|14925.2|1
1648783590000|2022-04-01 03:26:30|14927.4|14925.4|14927.2|14925.2|14927.5|14925.5|14927.2|14925.2|2
1648783600000|2022-04-01 03:26:40|14927.6|14925.6|14927.1|14925.1|14927.6|14925.6|14927.1|14925.1|6
1648783610000|2022-04-01 03:26:50|14927.4|14925.4|14927.5|14925.5|14927.6|14925.6|14927.1|14925.1|6
1648783620000|2022-04-01 03:27:00|14927.4|14925.4|14927|14925|14927.4|14925.4|14927|14925|3
1648783630000|2022-04-01 03:27:10|14927.1|14925.1|14926.9|14924.9|14927.1|14925.1|14926.9|14924.9|0
1648783640000|2022-04-01 03:27:20|14927|14925|14927|14925|14927|14925|14926.9|14924.9|0
1648783650000|2022-04-01 03:27:30|14926.9|14924.9|14927|14925|14927.1|14925.1|14926.7|14924.7|1
1648783660000|2022-04-01 03:27:40|14926.9|14924.9|14928|14926|14928|14926|14926.9|14924.9|3
1648783670000|2022-04-01 03:27:50|14928.1|14926.1|14928|14926|14928.1|14926.1|14928|14926|0
1648783680000|2022-04-01 03:28:00|14927.9|14925.9|14926.7|14924.7|14928|14926|14926.7|14924.7|3
1648783690000|2022-04-01 03:28:10|14926.9|14924.9|14926.5|14924.5|14926.9|14924.9|14926.4|14924.4|0
1648783700000|2022-04-01 03:28:20|14926.4|14924.4|14925.7|14923.7|14926.5|14924.5|14925.6|14923.6|5
1648783710000|2022-04-01 03:28:30|14925.6|14923.6|14925.6|14923.6|14925.7|14923.7|14925.5|14923.5|2
1648783720000|2022-04-01 03:28:40|14925.5|14923.5|14925.5|14923.5|14925.6|14923.6|14925.4|14923.4|0
1648783730000|2022-04-01 03:28:50|14925.6|14923.6|14925|14923|14925.7|14923.7|14924.7|14922.7|12
1648783740000|2022-04-01 03:29:00|14924.9|14922.9|14925|14923|14925|14923|14924.6|14922.6|5
1648783750000|2022-04-01 03:29:10|14924.9|14922.9|14924.7|14922.7|14924.9|14922.9|14924.5|14922.5|6
1648783760000|2022-04-01 03:29:20|14924.6|14922.6|14925.6|14923.6|14925.6|14923.6|14924.4|14922.4|4
1648783770000|2022-04-01 03:29:30|14925.5|14923.5|14925.4|14923.4|14925.6|14923.6|14925.2|14923.2|1
1648783780000|2022-04-01 03:29:40|14925.5|14923.5|14925.2|14923.2|14925.5|14923.5|14925.1|14923.1|1
1648783790000|2022-04-01 03:29:50|14925.4|14923.4|14925.2|14923.2|14925.5|14923.5|14925.1|14923.1|2
1648783800000|2022-04-01 03:30:00|14925.4|14923.4|14925.6|14923.6|14925.9|14923.9|14925.4|14923.4|1
1648783810000|2022-04-01 03:30:10|14925.5|14923.5|14925.2|14923.2|14925.7|14923.7|14924.9|14922.9|4
1648783820000|2022-04-01 03:30:20|14925.4|14923.4|14925.2|14923.2|14925.5|14923.5|14925|14923|2
1648783830000|2022-04-01 03:30:30|14925.4|14923.4|14925.2|14923.2|14925.5|14923.5|14924.7|14922.7|8
1648783840000|2022-04-01 03:30:40|14925.4|14923.4|14925.7|14923.7|14925.7|14923.7|14925.4|14923.4|1
1648783850000|2022-04-01 03:30:50|14925.9|14923.9|14925.7|14923.7|14925.9|14923.9|14925|14923|1
1648783860000|2022-04-01 03:31:00|14925.6|14923.6|14925.6|14923.6|14925.9|14923.9|14925|14923|0
1648783870000|2022-04-01 03:31:10|14925.7|14923.7|14926.7|14924.7|14926.9|14924.9|14925.7|14923.7|9
1648783880000|2022-04-01 03:31:20|14926.6|14924.6|14925.9|14923.9|14926.7|14924.7|14925.6|14923.6|1
1648783890000|2022-04-01 03:31:30|14926|14924|14926.2|14924.2|14926.5|14924.5|14925.7|14923.7|5
1648783900000|2022-04-01 03:31:40|14926.1|14924.1|14925.9|14923.9|14926.6|14924.6|14925.7|14923.7|1
1648783910000|2022-04-01 03:31:50|14925.7|14923.7|14925.9|14923.9|14925.9|14923.9|14925.1|14923.1|5
1648783920000|2022-04-01 03:32:00|14925.7|14923.7|14924.9|14922.9|14925.9|14923.9|14924.7|14922.7|5
1648783930000|2022-04-01 03:32:10|14925|14923|14924.6|14922.6|14925|14923|14924.5|14922.5|2
1648783940000|2022-04-01 03:32:20|14924.5|14922.5|14924.5|14922.5|14925.1|14923.1|14924.2|14922.2|3
1648783950000|2022-04-01 03:32:30|14924.6|14922.6|14924.4|14922.4|14924.7|14922.7|14924.4|14922.4|0
1648783960000|2022-04-01 03:32:40|14924.5|14922.5|14924.2|14922.2|14924.5|14922.5|14924.1|14922.1|0
1648783970000|2022-04-01 03:32:50|14924.1|14922.1|14924.2|14922.2|14924.6|14922.6|14924|14922|2
1648783980000|2022-04-01 03:33:00|14924.1|14922.1|14924|14922|14924.2|14922.2|14924|14922|1
1648783990000|2022-04-01 03:33:10|14923.9|14921.9|14923.2|14921.2|14923.9|14921.9|14923.1|14921.1|13
1648784000000|2022-04-01 03:33:20|14923.4|14921.4|14923.9|14921.9|14924|14922|14923|14921|2
1648784010000|2022-04-01 03:33:30|14923.7|14921.7|14924.4|14922.4|14924.4|14922.4|14923.4|14921.4|4
1648784020000|2022-04-01 03:33:40|14924.2|14922.2|14924.2|14922.2|14924.5|14922.5|14923.9|14921.9|1
1648784030000|2022-04-01 03:33:50|14924.4|14922.4|14924.4|14922.4|14924.4|14922.4|14924.2|14922.2|0
1648784040000|2022-04-01 03:34:00|14924.2|14922.2|14924.2|14922.2|14924.9|14922.9|14924.1|14922.1|1
1648784050000|2022-04-01 03:34:10|14924.1|14922.1|14923.5|14921.5|14924.1|14922.1|14923.4|14921.4|2
1648784060000|2022-04-01 03:34:20|14923.6|14921.6|14923.4|14921.4|14923.9|14921.9|14923.4|14921.4|3
1648784070000|2022-04-01 03:34:30|14923.2|14921.2|14923.2|14921.2|14923.5|14921.5|14923.1|14921.1|0
1648784080000|2022-04-01 03:34:40|14923.4|14921.4|14923.7|14921.7|14923.7|14921.7|14923.4|14921.4|0
1648784090000|2022-04-01 03:34:50|14923.6|14921.6|14923.4|14921.4|14923.7|14921.7|14923.4|14921.4|2
1648784100000|2022-04-01 03:35:00|14923.6|14921.6|14924|14922|14924.1|14922.1|14923.6|14921.6|0
1648784110000|2022-04-01 03:35:10|14923.9|14921.9|14924.4|14922.4|14924.6|14922.6|14923.9|14921.9|2
1648784120000|2022-04-01 03:35:20|14924.2|14922.2|14923.6|14921.6|14924.6|14922.6|14923.6|14921.6|1
1648784130000|2022-04-01 03:35:30|14923.5|14921.5|14922.7|14920.7|14923.5|14921.5|14922.7|14920.7|6
1648784140000|2022-04-01 03:35:40|14922.6|14920.6|14922.7|14920.7|14922.7|14920.7|14921.9|14919.9|11
1648784150000|2022-04-01 03:35:50|14922.4|14920.4|14922.5|14920.5|14922.6|14920.6|14922.2|14920.2|4
1648784160000|2022-04-01 03:36:00|14922.6|14920.6|14922.2|14920.2|14922.6|14920.6|14922|14920|5
1648784170000|2022-04-01 03:36:10|14922.4|14920.4|14922.2|14920.2|14922.5|14920.5|14922.2|14920.2|1
1648784180000|2022-04-01 03:36:20|14922.5|14920.5|14922.6|14920.6|14922.6|14920.6|14922.4|14920.4|1
1648784190000|2022-04-01 03:36:30|14922.5|14920.5|14922.2|14920.2|14922.5|14920.5|14922.2|14920.2|1
1648784200000|2022-04-01 03:36:40|14922.4|14920.4|14922.5|14920.5|14922.5|14920.5|14922.1|14920.1|3
1648784210000|2022-04-01 03:36:50|14922.4|14920.4|14921.9|14919.9|14922.5|14920.5|14921.7|14919.7|11
1648784220000|2022-04-01 03:37:00|14922|14920|14922.5|14920.5|14922.5|14920.5|14921.4|14919.4|15
1648784230000|2022-04-01 03:37:10|14922.4|14920.4|14922.5|14920.5|14922.6|14920.6|14922.1|14920.1|1
1648784240000|2022-04-01 03:37:20|14922.4|14920.4|14921.2|14919.2|14922.5|14920.5|14921.2|14919.2|5
1648784250000|2022-04-01 03:37:30|14921.1|14919.1|14921|14919|14921.4|14919.4|14920.7|14918.7|10
1648784260000|2022-04-01 03:37:40|14921.5|14919.5|14921.7|14919.7|14921.7|14919.7|14920.7|14918.7|21
1648784270000|2022-04-01 03:37:50|14921.9|14919.9|14921|14919|14922.2|14920.2|14921|14919|3
1648784280000|2022-04-01 03:38:00|14920.9|14918.9|14920.4|14918.4|14921|14919|14919.4|14917.4|31
1648784290000|2022-04-01 03:38:10|14920.2|14918.2|14920.4|14918.4|14920.7|14918.7|14920.1|14918.1|9
1648784300000|2022-04-01 03:38:20|14920.2|14918.2|14920.5|14918.5|14920.7|14918.7|14920.2|14918.2|9
1648784310000|2022-04-01 03:38:30|14920.2|14918.2|14920.6|14918.6|14920.9|14918.9|14920.2|14918.2|27
1648784320000|2022-04-01 03:38:40|14920.5|14918.5|14920.6|14918.6|14920.9|14918.9|14920.4|14918.4|2
1648784330000|2022-04-01 03:38:50|14920.5|14918.5|14920.5|14918.5|14920.7|14918.7|14920.4|14918.4|4
1648784340000|2022-04-01 03:39:00|14920.6|14918.6|14920.5|14918.5|14920.7|14918.7|14920.5|14918.5|6
1648784350000|2022-04-01 03:39:10|14920.2|14918.2|14920.4|14918.4|14920.6|14918.6|14920.2|14918.2|4
1648784360000|2022-04-01 03:39:20|14920.2|14918.2|14921|14919|14921|14919|14920.2|14918.2|4
1648784370000|2022-04-01 03:39:30|14921.4|14919.4|14921.7|14919.7|14921.9|14919.9|14921|14919|8
1648784380000|2022-04-01 03:39:40|14921.6|14919.6|14922|14920|14922.2|14920.2|14921.6|14919.6|4
1648784390000|2022-04-01 03:39:50|14921.9|14919.9|14922.2|14920.2|14922.4|14920.4|14921.5|14919.5|2
1648784400000|2022-04-01 03:40:00|14922|14920|14921.5|14919.5|14922.1|14920.1|14920.9|14918.9|15
1648784410000|2022-04-01 03:40:10|14921.4|14919.4|14921.7|14919.7|14921.7|14919.7|14921.4|14919.4|0
1648784420000|2022-04-01 03:40:20|14921.9|14919.9|14922|14920|14922|14920|14921.7|14919.7|1
1648784430000|2022-04-01 03:40:30|14922.1|14920.1|14921.7|14919.7|14922.4|14920.4|14921.7|14919.7|2
1648784440000|2022-04-01 03:40:40|14921.9|14919.9|14921.5|14919.5|14922.1|14920.1|14921.5|14919.5|2
1648784450000|2022-04-01 03:40:50|14921.6|14919.6|14920.4|14918.4|14921.6|14919.6|14920.4|14918.4|1
1648784460000|2022-04-01 03:41:00|14920.1|14918.1|14921.1|14919.1|14921.1|14919.1|14919.7|14917.7|8
1648784470000|2022-04-01 03:41:10|14921|14919|14920.7|14918.7|14921.1|14919.1|14920.6|14918.6|1
1648784480000|2022-04-01 03:41:20|14920.9|14918.9|14921|14919|14921|14919|14920.6|14918.6|0
1648784490000|2022-04-01 03:41:30|14920.9|14918.9|14920.9|14918.9|14921.1|14919.1|14920.9|14918.9|1
1648784500000|2022-04-01 03:41:40|14920.7|14918.7|14920.6|14918.6|14920.7|14918.7|14920.4|14918.4|1
1648784510000|2022-04-01 03:41:50|14920.4|14918.4|14922.1|14920.1|14922.2|14920.2|14920.4|14918.4|25
1648784520000|2022-04-01 03:42:00|14922.2|14920.2|14923.2|14921.2|14923.4|14921.4|14921.9|14919.9|10
1648784530000|2022-04-01 03:42:10|14923.4|14921.4|14923|14921|14923.4|14921.4|14923|14921|1
1648784540000|2022-04-01 03:42:20|14923.1|14921.1|14923.5|14921.5|14924|14922|14923|14921|12
1648784550000|2022-04-01 03:42:30|14923.4|14921.4|14923.6|14921.6|14923.6|14921.6|14922.9|14920.9|1
1648784560000|2022-04-01 03:42:40|14923.5|14921.5|14922.6|14920.6|14923.7|14921.7|14922.1|14920.1|10
1648784570000|2022-04-01 03:42:50|14922.5|14920.5|14921.9|14919.9|14923|14921|14921.6|14919.6|8
1648784580000|2022-04-01 03:43:00|14921.7|14919.7|14921.2|14919.2|14921.7|14919.7|14921|14919|2
1648784590000|2022-04-01 03:43:10|14921.4|14919.4|14921.1|14919.1|14921.5|14919.5|14921.1|14919.1|2
1648784600000|2022-04-01 03:43:20|14921.2|14919.2|14921.1|14919.1|14921.4|14919.4|14920.9|14918.9|1
1648784610000|2022-04-01 03:43:30|14921|14919|14919.7|14917.7|14921|14919|14919.4|14917.4|40
1648784620000|2022-04-01 03:43:40|14919.6|14917.6|14919.2|14917.2|14919.7|14917.7|14919.1|14917.1|14
1648784630000|2022-04-01 03:43:50|14919.4|14917.4|14919.4|14917.4|14919.4|14917.4|14919|14917|1
1648784640000|2022-04-01 03:44:00|14919.2|14917.2|14920|14918|14920.1|14918.1|14919.2|14917.2|4
1648784650000|2022-04-01 03:44:10|14919.9|14917.9|14920.1|14918.1|14920.2|14918.2|14919.9|14917.9|1
1648784660000|2022-04-01 03:44:20|14920.2|14918.2|14920.5|14918.5|14921|14919|14920.2|14918.2|41
1648784670000|2022-04-01 03:44:30|14920.4|14918.4|14920.6|14918.6|14920.7|14918.7|14920.4|14918.4|3
1648784680000|2022-04-01 03:44:40|14920.7|14918.7|14920|14918|14920.7|14918.7|14920|14918|1
1648784690000|2022-04-01 03:44:50|14920.1|14918.1|14920.7|14918.7|14920.7|14918.7|14920|14918|4
1648784700000|2022-04-01 03:45:00|14920.9|14918.9|14920.2|14918.2|14921|14919|14920.1|14918.1|1
1648784710000|2022-04-01 03:45:10|14920.1|14918.1|14920.5|14918.5|14920.5|14918.5|14920|14918|2
1648784720000|2022-04-01 03:45:20|14920.9|14918.9|14921|14919|14921.2|14919.2|14920.7|14918.7|3
1648784730000|2022-04-01 03:45:30|14920.9|14918.9|14920.9|14918.9|14921|14919|14920.1|14918.1|6
1648784740000|2022-04-01 03:45:40|14921|14919|14920.9|14918.9|14921.1|14919.1|14920.7|14918.7|0
1648784750000|2022-04-01 03:45:50|14921|14919|14920.4|14918.4|14921|14919|14920.2|14918.2|2
1648784760000|2022-04-01 03:46:00|14920.2|14918.2|14920|14918|14920.4|14918.4|14920|14918|0
1648784770000|2022-04-01 03:46:10|14919.9|14917.9|14920.2|14918.2|14920.2|14918.2|14919.6|14917.6|5
1648784780000|2022-04-01 03:46:20|14920|14918|14919.6|14917.6|14920|14918|14918.9|14916.9|21
1648784790000|2022-04-01 03:46:30|14919.5|14917.5|14919.2|14917.2|14919.5|14917.5|14919.2|14917.2|0
1648784800000|2022-04-01 03:46:40|14919.4|14917.4|14919.5|14917.5|14919.6|14917.6|14919.2|14917.2|1
1648784810000|2022-04-01 03:46:50|14919.4|14917.4|14919.6|14917.6|14919.9|14917.9|14919.2|14917.2|0
1648784820000|2022-04-01 03:47:00|14919.5|14917.5|14919.6|14917.6|14919.9|14917.9|14919.5|14917.5|3
1648784830000|2022-04-01 03:47:10|14919.7|14917.7|14919.6|14917.6|14919.9|14917.9|14919.5|14917.5|1
1648784840000|2022-04-01 03:47:20|14919.5|14917.5|14919.2|14917.2|14919.5|14917.5|14919|14917|7
1648784850000|2022-04-01 03:47:30|14919.1|14917.1|14919|14917|14919.1|14917.1|14918.7|14916.7|5
1648784860000|2022-04-01 03:47:40|14918.9|14916.9|14918.9|14916.9|14919|14917|14918.9|14916.9|0
1648784870000|2022-04-01 03:47:50|14918.7|14916.7|14918.7|14916.7|14918.9|14916.9|14918.7|14916.7|2
1648784880000|2022-04-01 03:48:00|14918.5|14916.5|14918.9|14916.9|14919|14917|14918.5|14916.5|6
1648784890000|2022-04-01 03:48:10|14918.7|14916.7|14918.7|14916.7|14918.9|14916.9|14918.6|14916.6|2
1648784900000|2022-04-01 03:48:20|14918.6|14916.6|14918.6|14916.6|14918.7|14916.7|14918.4|14916.4|7
1648784910000|2022-04-01 03:48:30|14918.5|14916.5|14919.5|14917.5|14919.6|14917.6|14918.5|14916.5|8
1648784920000|2022-04-01 03:48:40|14919.7|14917.7|14919.6|14917.6|14919.7|14917.7|14919.5|14917.5|6
1648784930000|2022-04-01 03:48:50|14919.5|14917.5|14919.5|14917.5|14919.9|14917.9|14919.4|14917.4|6
1648784940000|2022-04-01 03:49:00|14919.4|14917.4|14919|14917|14919.5|14917.5|14918.6|14916.6|6
1648784950000|2022-04-01 03:49:10|14919.1|14917.1|14920.2|14918.2|14920.5|14918.5|14919.1|14917.1|65
1648784960000|2022-04-01 03:49:20|14920.5|14918.5|14920.2|14918.2|14920.5|14918.5|14920.2|14918.2|2
1648784970000|2022-04-01 03:49:30|14920.1|14918.1|14920.2|14918.2|14920.5|14918.5|14920|14918|1
1648784980000|2022-04-01 03:49:40|14920.1|14918.1|14920.4|14918.4|14920.4|14918.4|14920.1|14918.1|0
1648784990000|2022-04-01 03:49:50|14920.6|14918.6|14921.1|14919.1|14921.4|14919.4|14920.4|14918.4|7
1648785000000|2022-04-01 03:50:00|14921.2|14919.2|14921.4|14919.4|14921.4|14919.4|14920.9|14918.9|3
1648785010000|2022-04-01 03:50:10|14921.2|14919.2|14921.1|14919.1|14921.9|14919.9|14920.7|14918.7|16
1648785020000|2022-04-01 03:50:20|14921|14919|14921.2|14919.2|14921.2|14919.2|14921|14919|1
1648785030000|2022-04-01 03:50:30|14921.1|14919.1|14921.4|14919.4|14921.4|14919.4|14921|14919|4
1648785040000|2022-04-01 03:50:40|||||||||1
1648785050000|2022-04-01 03:50:50|14921.1|14919.1|14920.6|14918.6|14921.5|14919.5|14920.6|14918.6|44
1648785060000|2022-04-01 03:51:00|14920.7|14918.7|14920.5|14918.5|14920.9|14918.9|14920.5|14918.5|2
1648785070000|2022-04-01 03:51:10|14920.4|14918.4|14920.7|14918.7|14921|14919|14920.4|14918.4|1
1648785080000|2022-04-01 03:51:20|14920.6|14918.6|14920.2|14918.2|14920.7|14918.7|14920.1|14918.1|1
1648785090000|2022-04-01 03:51:30|14920.1|14918.1|14919.2|14917.2|14920.1|14918.1|14919|14917|11
1648785100000|2022-04-01 03:51:40|14919.1|14917.1|14919|14917|14919.5|14917.5|14918.5|14916.5|7
1648785110000|2022-04-01 03:51:50|14919.1|14917.1|14919.1|14917.1|14919.2|14917.2|14917|14915|74
1648785120000|2022-04-01 03:52:00|14919|14917|14919.9|14917.9|14919.9|14917.9|14918.7|14916.7|3
1648785130000|2022-04-01 03:52:10|14920|14918|14919.7|14917.7|14920.6|14918.6|14919.6|14917.6|7
1648785140000|2022-04-01 03:52:20|14919.9|14917.9|14919.7|14917.7|14920.6|14918.6|14919.4|14917.4|12
1648785150000|2022-04-01 03:52:30|14919.6|14917.6|14919.7|14917.7|14920|14918|14919.6|14917.6|0
1648785160000|2022-04-01 03:52:40|14919.9|14917.9|14919.4|14917.4|14919.9|14917.9|14919.1|14917.1|0
1648785180000|2022-04-01 03:53:00|14919|14917|14919.4|14917.4|14919.7|14917.7|14918.9|14916.9|7
1648785190000|2022-04-01 03:53:10|14919.5|14917.5|14919.2|14917.2|14920.1|14918.1|14919.2|14917.2|3
1648785200000|2022-04-01 03:53:20|14919.4|14917.4|14919|14917|14919.7|14917.7|14918.5|14916.5|3
1648785210000|2022-04-01 03:53:30|14919.1|14917.1|14918.9|14916.9|14919.2|14917.2|14918.7|14916.7|1
1648785220000|2022-04-01 03:53:40|14918.5|14916.5|14917.5|14915.5|14918.6|14916.6|14917.4|14915.4|1
1648785230000|2022-04-01 03:53:50|14917.9|14915.9|14919|14917|14919.1|14917.1|14917.9|14915.9|0
1648785240000|2022-04-01 03:54:00|14918.9|14916.9|14919.2|14917.2|14919.2|14917.2|14917.9|14915.9|1
1648785250000|2022-04-01 03:54:10|14919.1|14917.1|14918.2|14916.2|14919.1|14917.1|14918.2|14916.2|1
1648785260000|2022-04-01 03:54:20|14918.1|14916.1|14918.1|14916.1|14918.4|14916.4|14918.1|14916.1|3
1648785270000|2022-04-01 03:54:30|14918|14916|14917.4|14915.4|14918|14916|14917.2|14915.2|0
1648785280000|2022-04-01 03:54:40|14917.5|14915.5|14917.4|14915.4|14918.9|14916.9|14917.4|14915.4|8
1648785290000|2022-04-01 03:54:50|14917.5|14915.5|14917.4|14915.4|14917.6|14915.6|14917.2|14915.2|1
1648785300000|2022-04-01 03:55:00|14917.2|14915.2|14917.4|14915.4|14917.5|14915.5|14916.9|14914.9|5
1648785310000|2022-04-01 03:55:10|14917.5|14915.5|14917.1|14915.1|14917.7|14915.7|14917|14915|3
1648785320000|2022-04-01 03:55:20|14917|14915|14917.2|14915.2|14917.2|14915.2|14917|14915|1
1648785330000|2022-04-01 03:55:30|14917.1|14915.1|14916.5|14914.5|14917.2|14915.2|14916.2|14914.2|6
1648785340000|2022-04-01 03:55:40|14916.4|14914.4|14916.5|14914.5|14916.7|14914.7|14916.4|14914.4|3
1648785350000|2022-04-01 03:55:50|14916.6|14914.6|14917.5|14915.5|14917.7|14915.7|14916.5|14914.5|10
1648785360000|2022-04-01 03:56:00|14917.6|14915.6|14918.2|14916.2|14918.4|14916.4|14917.6|14915.6|3
1648785370000|2022-04-01 03:56:10|14918.1|14916.1|14918.2|14916.2|14918.6|14916.6|14918|14916|30
1648785380000|2022-04-01 03:56:20|14918.1|14916.1|14917.5|14915.5|14918.1|14916.1|14917.5|14915.5|0
1648785390000|2022-04-01 03:56:30|14917.7|14915.7|14918.7|14916.7|14918.9|14916.9|14917.1|14915.1|17
1648785400000|2022-04-01 03:56:40|14918.5|14916.5|14918.9|14916.9|14918.9|14916.9|14918.2|14916.2|1
1648785410000|2022-04-01 03:56:50|14918.7|14916.7|14917.7|14915.7|14918.7|14916.7|14917.6|14915.6|1
1648785420000|2022-04-01 03:57:00|14917.6|14915.6|14918|14916|14918.7|14916.7|14917.5|14915.5|1
1648785430000|2022-04-01 03:57:10|14917.9|14915.9|14918.9|14916.9|14918.9|14916.9|14917.5|14915.5|2
1648785440000|2022-04-01 03:57:20|14919|14917|14918.1|14916.1|14919.1|14917.1|14918|14916|10
1648785450000|2022-04-01 03:57:30|14918.2|14916.2|14918.2|14916.2|14919|14917|14918.1|14916.1|14
1648785460000|2022-04-01 03:57:40|14918.4|14916.4|14917.2|14915.2|14918.5|14916.5|14917.2|14915.2|0
1648785470000|2022-04-01 03:57:50|14917.4|14915.4|14918.1|14916.1|14918.1|14916.1|14917.4|14915.4|2
1648785480000|2022-04-01 03:58:00|14918|14916|14917.6|14915.6|14918.1|14916.1|14917.5|14915.5|1
1648785490000|2022-04-01 03:58:10|14917.5|14915.5|14917.6|14915.6|14917.7|14915.7|14917.5|14915.5|0
1648785500000|2022-04-01 03:58:20|14917.5|14915.5|14918.1|14916.1|14918.1|14916.1|14917.5|14915.5|4
1648785510000|2022-04-01 03:58:30|14918|14916|14918.6|14916.6|14918.7|14916.7|14917.9|14915.9|1
1648785520000|2022-04-01 03:58:40|14918.5|14916.5|14918.2|14916.2|14918.6|14916.6|14917.9|14915.9|3
1648785530000|2022-04-01 03:58:50|14918.4|14916.4|14918.7|14916.7|14919.5|14917.5|14918.2|14916.2|3
1648785540000|2022-04-01 03:59:00|14918.6|14916.6|14917.9|14915.9|14918.6|14916.6|14917.9|14915.9|2
1648785550000|2022-04-01 03:59:10|14917.7|14915.7|14918.2|14916.2|14918.5|14916.5|14917.2|14915.2|10
1648785560000|2022-04-01 03:59:20|14918.4|14916.4|14919.6|14917.6|14919.7|14917.7|14917.9|14915.9|40
1648785570000|2022-04-01 03:59:30|14919.7|14917.7|14920.2|14918.2|14920.5|14918.5|14919.7|14917.7|8
1648785580000|2022-04-01 03:59:40|14920.4|14918.4|14920.7|14918.7|14920.7|14918.7|14920.2|14918.2|2
1648785590000|2022-04-01 03:59:50|14920.6|14918.6|14920.6|14918.6|14920.7|14918.7|14920.2|14918.2|2
1648785600000|2022-04-01 04:00:00|14920.5|14918.5|14922.2|14920.2|14923.2|14921.2|14920.2|14918.2|65
1648785610000|2022-04-01 04:00:10|14922.4|14920.4|14921.4|14919.4|14922.4|14920.4|14921|14919|6
1648785620000|2022-04-01 04:00:20|14921.2|14919.2|14921.6|14919.6|14922.5|14920.5|14921.2|14919.2|18
1648785630000|2022-04-01 04:00:30|14921.7|14919.7|14921|14919|14921.9|14919.9|14920.4|14918.4|15
1648785640000|2022-04-01 04:00:40|14920.9|14918.9|14921.4|14919.4|14921.4|14919.4|14920.7|14918.7|2
1648785650000|2022-04-01 04:00:50|14921.2|14919.2|14922.6|14920.6|14922.9|14920.9|14921.1|14919.1|6
1648785660000|2022-04-01 04:01:00|14922.4|14920.4|14921.7|14919.7|14922.4|14920.4|14921.4|14919.4|3
1648785670000|2022-04-01 04:01:10|14921.6|14919.6|14921.9|14919.9|14921.9|14919.9|14921.5|14919.5|2
1648785680000|2022-04-01 04:01:20|14921.7|14919.7|14921.7|14919.7|14922.2|14920.2|14921.6|14919.6|4
1648785690000|2022-04-01 04:01:30|14921.4|14919.4|14921.4|14919.4|14921.4|14919.4|14920.2|14918.2|7
1648785700000|2022-04-01 04:01:40|14921.7|14919.7|14921.7|14919.7|14921.9|14919.9|14921.6|14919.6|0
1648785710000|2022-04-01 04:01:50|14921.6|14919.6|14922.2|14920.2|14922.2|14920.2|14921.5|14919.5|3
1648785720000|2022-04-01 04:02:00|14922.4|14920.4|14922|14920|14922.4|14920.4|14921.9|14919.9|1
1648785730000|2022-04-01 04:02:10|14921.9|14919.9|14922|14920|14922.1|14920.1|14921.9|14919.9|1
1648785740000|2022-04-01 04:02:20|14922.1|14920.1|14922.2|14920.2|14922.2|14920.2|14922|14920|2
1648785750000|2022-04-01 04:02:30|14922|14920|14922|14920|14922|14920|14921.9|14919.9|0
1648785760000|2022-04-01 04:02:40|14921.9|14919.9|14921.7|14919.7|14921.9|14919.9|14921.4|14919.4|3
1648785770000|2022-04-01 04:02:50|14921.6|14919.6|14921.7|14919.7|14922.2|14920.2|14921.4|14919.4|9
1648785780000|2022-04-01 04:03:00|14921.6|14919.6|14921.9|14919.9|14921.9|14919.9|14921.5|14919.5|2
1648785790000|2022-04-01 04:03:10|14922|14920|14922|14920|14922.4|14920.4|14921.9|14919.9|6
1648785800000|2022-04-01 04:03:20|14922.1|14920.1|14922.1|14920.1|14922.5|14920.5|14922|14920|1
1648785810000|2022-04-01 04:03:30|14922.2|14920.2|14922|14920|14922.2|14920.2|14921.9|14919.9|0
1648785820000|2022-04-01 04:03:40|14922.1|14920.1|14922.5|14920.5|14922.5|14920.5|14921.9|14919.9|4
1648785830000|2022-04-01 04:03:50|14922.6|14920.6|14922.7|14920.7|14922.7|14920.7|14921.7|14919.7|8
1648785840000|2022-04-01 04:04:00|14922.6|14920.6|14923.4|14921.4|14923.9|14921.9|14922.4|14920.4|23
1648785850000|2022-04-01 04:04:10|14923.6|14921.6|14923.9|14921.9|14923.9|14921.9|14923.5|14921.5|11
1648785860000|2022-04-01 04:04:20|14923.7|14921.7|14922|14920|14923.7|14921.7|14921.6|14919.6|62
1648785870000|2022-04-01 04:04:30|14922.1|14920.1|14922.7|14920.7|14922.9|14920.9|14922|14920|2
1648785880000|2022-04-01 04:04:40|14922.6|14920.6|14922.5|14920.5|14922.7|14920.7|14922.4|14920.4|1
1648785890000|2022-04-01 04:04:50|14922.6|14920.6|14921.7|14919.7|14922.6|14920.6|14921.2|14919.2|3
1648785900000|2022-04-01 04:05:00|14921.9|14919.9|14922.4|14920.4|14922.4|14920.4|14921.7|14919.7|1
1648785910000|2022-04-01 04:05:10|14921.5|14919.5|14921.5|14919.5|14921.5|14919.5|14921.5|14919.5|3
1648785920000|2022-04-01 04:05:20|14921.6|14919.6|14921.9|14919.9|14922|14920|14921.5|14919.5|1
1648785930000|2022-04-01 04:05:30|14922|14920|14923.1|14921.1|14923.1|14921.1|14921.7|14919.7|13
1648785940000|2022-04-01 04:05:40|14923.4|14921.4|14923.4|14921.4|14923.4|14921.4|14922.9|14920.9|0
1648785950000|2022-04-01 04:05:50|14923.2|14921.2|14923.1|14921.1|14923.4|14921.4|14923|14921|2
1648785960000|2022-04-01 04:06:00|14923|14921|14923.4|14921.4|14923.4|14921.4|14922.6|14920.6|2
1648785970000|2022-04-01 04:06:10|14923.2|14921.2|14922.5|14920.5|14923.2|14921.2|14922.5|14920.5|1
1648785980000|2022-04-01 04:06:20|14922.6|14920.6|14922.5|14920.5|14922.6|14920.6|14922.5|14920.5|0
1648785990000|2022-04-01 04:06:30|14922.6|14920.6|14922.4|14920.4|14922.6|14920.6|14922.2|14920.2|2
1648786000000|2022-04-01 04:06:40|14922.5|14920.5|14922.4|14920.4|14922.6|14920.6|14922.4|14920.4|0
1648786010000|2022-04-01 04:06:50|14922.1|14920.1|14922|14920|14922.4|14920.4|14922|14920|1
1648786020000|2022-04-01 04:07:00|14921.9|14919.9|14920.5|14918.5|14922|14920|14920.5|14918.5|6
1648786030000|2022-04-01 04:07:10|14921.1|14919.1|14921.6|14919.6|14921.6|14919.6|14920.7|14918.7|5
1648786040000|2022-04-01 04:07:20|14921.7|14919.7|14921.9|14919.9|14922.5|14920.5|14921.7|14919.7|1
1648786050000|2022-04-01 04:07:30|14921.7|14919.7|14921.6|14919.6|14921.9|14919.9|14920.9|14918.9|4
1648786060000|2022-04-01 04:07:40|14921.4|14919.4|14921.4|14919.4|14921.7|14919.7|14921|14919|2
1648786070000|2022-04-01 04:07:50|14921.1|14919.1|14920.7|14918.7|14921.1|14919.1|14920.7|14918.7|1
1648786080000|2022-04-01 04:08:00|14921.1|14919.1|14921.7|14919.7|14921.7|14919.7|14920.9|14918.9|3
1648786090000|2022-04-01 04:08:10|14921.9|14919.9|14921.6|14919.6|14921.9|14919.9|14921.5|14919.5|0
1648786100000|2022-04-01 04:08:20|14921.7|14919.7|14921.9|14919.9|14921.9|14919.9|14921.5|14919.5|1
1648786110000|2022-04-01 04:08:30|14921.7|14919.7|14921.7|14919.7|14922.2|14920.2|14921.6|14919.6|2
1648786120000|2022-04-01 04:08:40|14921.6|14919.6|14922|14920|14922|14920|14921.6|14919.6|1
1648786130000|2022-04-01 04:08:50|14921.9|14919.9|14921.9|14919.9|14921.9|14919.9|14921.6|14919.6|0
1648786140000|2022-04-01 04:09:00|14921.7|14919.7|14922|14920|14922|14920|14921.4|14919.4|1
1648786150000|2022-04-01 04:09:10|14922.1|14920.1|14923.4|14921.4|14923.5|14921.5|14922|14920|38
1648786160000|2022-04-01 04:09:20|14923.2|14921.2|14924.7|14922.7|14924.7|14922.7|14923.2|14921.2|14
1648786170000|2022-04-01 04:09:30|14924.6|14922.6|14925.6|14923.6|14925.6|14923.6|14924.6|14922.6|16
1648786180000|2022-04-01 04:09:40|14925.7|14923.7|14925.6|14923.6|14925.7|14923.7|14925.4|14923.4|5
1648786190000|2022-04-01 04:09:50|14925.7|14923.7|14925.7|14923.7|14925.7|14923.7|14925.6|14923.6|4
1648786200000|2022-04-01 04:10:00|14925.6|14923.6|14925.6|14923.6|14925.6|14923.6|14925.2|14923.2|7
1648786210000|2022-04-01 04:10:10|14925.7|14923.7|14925.6|14923.6|14925.9|14923.9|14925.5|14923.5|1
1648786220000|2022-04-01 04:10:20|14925.7|14923.7|14923.7|14921.7|14925.7|14923.7|14923.7|14921.7|10
1648786230000|2022-04-01 04:10:30|14923.6|14921.6|14923.6|14921.6|14923.6|14921.6|14923.4|14921.4|2
1648786240000|2022-04-01 04:10:40|14923.5|14921.5|14923.4|14921.4|14923.5|14921.5|14923.1|14921.1|2
1648786250000|2022-04-01 04:10:50|14923.2|14921.2|14923.4|14921.4|14923.5|14921.5|14922.9|14920.9|2
1648786260000|2022-04-01 04:11:00|14923.5|14921.5|14924.1|14922.1|14924.1|14922.1|14923|14921|1
1648786270000|2022-04-01 04:11:10|14924.2|14922.2|14924.5|14922.5|14924.5|14922.5|14924.2|14922.2|1
1648786280000|2022-04-01 04:11:20|14924.4|14922.4|14924.6|14922.6|14924.6|14922.6|14924.4|14922.4|0
1648786290000|2022-04-01 04:11:30|14925.2|14923.2|14925.2|14923.2|14925.4|14923.4|14925.1|14923.1|4
1648786300000|2022-04-01 04:11:40|14925.4|14923.4|14925.6|14923.6|14925.7|14923.7|14925.4|14923.4|2
1648786310000|2022-04-01 04:11:50|14925.4|14923.4|14924.7|14922.7|14925.4|14923.4|14924.6|14922.6|3
1648786320000|2022-04-01 04:12:00|14924.6|14922.6|14924.9|14922.9|14925|14923|14924.4|14922.4|0
1648786330000|2022-04-01 04:12:10|14924.7|14922.7|14924|14922|14924.7|14922.7|14923.7|14921.7|0
1648786340000|2022-04-01 04:12:20|14923.9|14921.9|14925.1|14923.1|14925.1|14923.1|14923.9|14921.9|4
1648786350000|2022-04-01 04:12:30|14925.2|14923.2|14925.1|14923.1|14925.2|14923.2|14924.7|14922.7|2
1648786360000|2022-04-01 04:12:40|14925.2|14923.2|14925|14923|14925.4|14923.4|14925|14923|0
1648786370000|2022-04-01 04:12:50|14925.1|14923.1|14925.1|14923.1|14925.1|14923.1|14925.1|14923.1|3
1648786380000|2022-04-01 04:13:00|14925|14923|14925|14923|14925|14923|14924.9|14922.9|1
1648786390000|2022-04-01 04:13:10|14924.9|14922.9|14924.7|14922.7|14925|14923|14924.7|14922.7|1
1648786400000|2022-04-01 04:13:20|14924.6|14922.6|14924.2|14922.2|14924.6|14922.6|14924.2|14922.2|2
1648786410000|2022-04-01 04:13:30|14923.6|14921.6|14924|14922|14924|14922|14923.2|14921.2|4
1648786420000|2022-04-01 04:13:40|14923.9|14921.9|14923.6|14921.6|14923.9|14921.9|14923.6|14921.6|0
1648786430000|2022-04-01 04:13:50|14923.9|14921.9|14923.9|14921.9|14923.9|14921.9|14923.5|14921.5|3
1648786440000|2022-04-01 04:14:00|14923.7|14921.7|14923.6|14921.6|14923.7|14921.7|14923.6|14921.6|3
1648786450000|2022-04-01 04:14:10|14923.7|14921.7|14925.5|14923.5|14925.5|14923.5|14923.6|14921.6|5
1648786460000|2022-04-01 04:14:20|14925.4|14923.4|14925.2|14923.2|14925.7|14923.7|14925.2|14923.2|5
1648786470000|2022-04-01 04:14:30|14925.1|14923.1|14925.6|14923.6|14925.6|14923.6|14925.1|14923.1|0
1648786480000|2022-04-01 04:14:40|14925.7|14923.7|14925.5|14923.5|14925.7|14923.7|14925.5|14923.5|1
1648786490000|2022-04-01 04:14:50|14925.4|14923.4|14925.4|14923.4|14925.5|14923.5|14925.2|14923.2|0
1648786500000|2022-04-01 04:15:00|14925.5|14923.5|14925.4|14923.4|14925.7|14923.7|14925.2|14923.2|3
1648786510000|2022-04-01 04:15:10|14925.2|14923.2|14925.5|14923.5|14925.5|14923.5|14925.2|14923.2|0
1648786520000|2022-04-01 04:15:20|14925.4|14923.4|14925.7|14923.7|14925.9|14923.9|14925.4|14923.4|1
1648786540000|2022-04-01 04:15:40|14925.6|14923.6|14924.6|14922.6|14925.7|14923.7|14924.6|14922.6|4
1648786550000|2022-04-01 04:15:50|14924.7|14922.7|14925.1|14923.1|14925.1|14923.1|14924.6|14922.6|0
1648786560000|2022-04-01 04:16:00|14925.2|14923.2|14925.4|14923.4|14925.5|14923.5|14925.2|14923.2|0
1648786570000|2022-04-01 04:16:10|14925.5|14923.5|14925.2|14923.2|14925.5|14923.5|14925.1|14923.1|0
1648786580000|2022-04-01 04:16:20|14925.1|14923.1|14925.5|14923.5|14925.5|14923.5|14925.1|14923.1|0
1648786590000|2022-04-01 04:16:30|14925.4|14923.4|14925.1|14923.1|14925.4|14923.4|14925|14923|0
1648786600000|2022-04-01 04:16:40|14925|14923|14929|14927|14929|14927|14925|14923|59
1648786610000|2022-04-01 04:16:50|14929.1|14927.1|14928.7|14926.7|14929.7|14927.7|14928.7|14926.7|19
1648786620000|2022-04-01 04:17:00|14928.4|14926.4|14927.7|14925.7|14928.6|14926.6|14927.6|14925.6|8
1648786630000|2022-04-01 04:17:10|14927.9|14925.9|14927.4|14925.4|14927.9|14925.9|14927.4|14925.4|5
1648786640000|2022-04-01 04:17:20|14927.5|14925.5|14928.1|14926.1|14928.2|14926.2|14927.5|14925.5|1
1648786650000|2022-04-01 04:17:30|14928|14926|14928|14926|14928.2|14926.2|14927.9|14925.9|0
1648786660000|2022-04-01 04:17:40|14928.1|14926.1|14927.9|14925.9|14928.4|14926.4|14927.9|14925.9|3
1648786670000|2022-04-01 04:17:50|14928.1|14926.1|14928.2|14926.2|14928.5|14926.5|14928|14926|2
1648786680000|2022-04-01 04:18:00|14928.1|14926.1|14928|14926|14928.5|14926.5|14928|14926|1
1648786690000|2022-04-01 04:18:10|14927.6|14925.6|14927.7|14925.7|14927.9|14925.9|14927.6|14925.6|4
1648786700000|2022-04-01 04:18:20|14927.6|14925.6|14927.7|14925.7|14927.7|14925.7|14927.5|14925.5|5
1648786710000|2022-04-01 04:18:30|14928|14926|14927.7|14925.7|14928|14926|14927.7|14925.7|4
1648786720000|2022-04-01 04:18:40|14927.9|14925.9|14927.6|14925.6|14927.9|14925.9|14927.6|14925.6|2
1648786730000|2022-04-01 04:18:50|14927.7|14925.7|14928.1|14926.1|14928.5|14926.5|14927.6|14925.6|5
1648786740000|2022-04-01 04:19:00|14928|14926|14928|14926|14928.2|14926.2|14927.9|14925.9|1
1648786750000|2022-04-01 04:19:10|14928.1|14926.1|14928|14926|14928.2|14926.2|14928|14926|1
1648786760000|2022-04-01 04:19:20|14928.1|14926.1|14927.7|14925.7|14928.2|14926.2|14927.7|14925.7|2
1648786770000|2022-04-01 04:19:30|14927.6|14925.6|14928|14926|14928|14926|14927.6|14925.6|0
1648786780000|2022-04-01 04:19:40|14927.9|14925.9|14927.9|14925.9|14928|14926|14927.9|14925.9|0
1648786790000|2022-04-01 04:19:50|14928|14926|14928.1|14926.1|14928.4|14926.4|14927.9|14925.9|2
1648786800000|2022-04-01 04:20:00|14928|14926|14928.1|14926.1|14928.4|14926.4|14927.9|14925.9|1
1648786810000|2022-04-01 04:20:10|14928.2|14926.2|14927.9|14925.9|14928.2|14926.2|14927.9|14925.9|0
1648786820000|2022-04-01 04:20:20|14928|14926|14927.9|14925.9|14928|14926|14927.9|14925.9|0
1648786830000|2022-04-01 04:20:30|14927.7|14925.7|14927.5|14925.5|14927.9|14925.9|14927.5|14925.5|1
1648786840000|2022-04-01 04:20:40|14927.6|14925.6|14927.5|14925.5|14927.6|14925.6|14927.5|14925.5|1
1648786850000|2022-04-01 04:20:50|14927.4|14925.4|14927|14925|14927.4|14925.4|14926.9|14924.9|5
1648786860000|2022-04-01 04:21:00|14926.9|14924.9|14927|14925|14927.1|14925.1|14926.9|14924.9|0
1648786870000|2022-04-01 04:21:10|14927.1|14925.1|14926.4|14924.4|14927.1|14925.1|14926.4|14924.4|4
1648786880000|2022-04-01 04:21:20|14926.1|14924.1|14926|14924|14926.1|14924.1|14925.9|14923.9|3
1648786890000|2022-04-01 04:21:30|14926.1|14924.1|14926|14924|14926.2|14924.2|14926|14924|2
1648786900000|2022-04-01 04:21:40|14925.9|14923.9|14926.6|14924.6|14926.6|14924.6|14925.9|14923.9|2
1648786910000|2022-04-01 04:21:50|14926.5|14924.5|14926.5|14924.5|14926.5|14924.5|14926.4|14924.4|0
1648786920000|2022-04-01 04:22:00|14926.4|14924.4|14925.9|14923.9|14926.5|14924.5|14925.6|14923.6|2
1648786930000|2022-04-01 04:22:10|14925.7|14923.7|14926.2|14924.2|14926.6|14924.6|14925.7|14923.7|2
1648786940000|2022-04-01 04:22:20|14926.4|14924.4|14926.4|14924.4|14926.4|14924.4|14926.2|14924.2|0
1648786950000|2022-04-01 04:22:30|14926.2|14924.2|14926.4|14924.4|14926.7|14924.7|14926.2|14924.2|1
1648786960000|2022-04-01 04:22:40|14926.1|14924.1|14926.1|14924.1|14926.2|14924.2|14926.1|14924.1|2
1648786970000|2022-04-01 04:22:50|14926|14924|14926|14924|14926.2|14924.2|14925.9|14923.9|0
1648786980000|2022-04-01 04:23:00|14925.9|14923.9|14926.1|14924.1|14926.2|14924.2|14925.6|14923.6|1
1648786990000|2022-04-01 04:23:10|14926|14924|14926.4|14924.4|14926.4|14924.4|14925.7|14923.7|0
1648787000000|2022-04-01 04:23:20|14926.1|14924.1|14926.1|14924.1|14926.2|14924.2|14926|14924|1
1648787010000|2022-04-01 04:23:30|14925.7|14923.7|14927.1|14925.1|14927.2|14925.2|14925.7|14923.7|5
1648787020000|2022-04-01 04:23:40|14927|14925|14926.9|14924.9|14927|14925|14926.5|14924.5|0
1648787030000|2022-04-01 04:23:50|14926.7|14924.7|14926.9|14924.9|14927.1|14925.1|14926.5|14924.5|4
1648787040000|2022-04-01 04:24:00|14927|14925|14926.7|14924.7|14927.2|14925.2|14926.7|14924.7|2
1648787050000|2022-04-01 04:24:10|14926.6|14924.6|14926.6|14924.6|14926.6|14924.6|14926.5|14924.5|1
1648787060000|2022-04-01 04:24:20|14926.4|14924.4|14926.6|14924.6|14926.6|14924.6|14926.4|14924.4|2
1648787070000|2022-04-01 04:24:30|14926.7|14924.7|14926.6|14924.6|14926.7|14924.7|14926.5|14924.5|0
1648787080000|2022-04-01 04:24:40|14926.5|14924.5|14926.4|14924.4|14926.9|14924.9|14926.2|14924.2|10
1648787090000|2022-04-01 04:24:50|14926.2|14924.2|14926.2|14924.2|14926.5|14924.5|14926.1|14924.1|0
1648787100000|2022-04-01 04:25:00|14926.1|14924.1|14926.2|14924.2|14926.5|14924.5|14926.1|14924.1|1
1648787110000|2022-04-01 04:25:10|14926.4|14924.4|14926.1|14924.1|14926.4|14924.4|14926.1|14924.1|1
1648787120000|2022-04-01 04:25:20|14926.2|14924.2|14927.1|14925.1|14927.4|14925.4|14926.2|14924.2|6
1648787130000|2022-04-01 04:25:30|14927|14925|14926.9|14924.9|14927.1|14925.1|14926.7|14924.7|4
1648787140000|2022-04-01 04:25:40|14926.7|14924.7|14927|14925|14927|14925|14926.6|14924.6|4
1648787150000|2022-04-01 04:25:50|14926.2|14924.2|14926.7|14924.7|14926.7|14924.7|14926.2|14924.2|22
1648787160000|2022-04-01 04:26:00|14926.9|14924.9|14926.7|14924.7|14926.9|14924.9|14926.7|14924.7|0
1648787170000|2022-04-01 04:26:10|14926.9|14924.9|14926.5|14924.5|14926.9|14924.9|14926.5|14924.5|1
1648787180000|2022-04-01 04:26:20|14926.2|14924.2|14926.4|14924.4|14926.4|14924.4|14926.2|14924.2|0
1648787190000|2022-04-01 04:26:30|14926.2|14924.2|14926.4|14924.4|14926.5|14924.5|14926.2|14924.2|1
1648787200000|2022-04-01 04:26:40|14926.2|14924.2|14926.2|14924.2|14926.5|14924.5|14926.2|14924.2|0
1648787210000|2022-04-01 04:26:50|14926.4|14924.4|14926.4|14924.4|14926.4|14924.4|14926.2|14924.2|0
1648787220000|2022-04-01 04:27:00|14926.2|14924.2|14926.1|14924.1|14926.5|14924.5|14926.1|14924.1|1
1648787230000|2022-04-01 04:27:10|14926|14924|14926.1|14924.1|14926.1|14924.1|14926|14924|0
1648787240000|2022-04-01 04:27:20|14926|14924|14926|14924|14926.2|14924.2|14926|14924|1
1648787270000|2022-04-01 04:27:50|14925.9|14923.9|14926|14924|14926|14924|14925.9|14923.9|5
1648787280000|2022-04-01 04:28:00|14925.9|14923.9|14925.7|14923.7|14926|14924|14925.6|14923.6|0
1648787290000|2022-04-01 04:28:10|14925.6|14923.6|14923.9|14921.9|14925.6|14923.6|14923.4|14921.4|13
1648787300000|2022-04-01 04:28:20|14923.7|14921.7|14923.9|14921.9|14923.9|14921.9|14923.7|14921.7|2
1648787310000|2022-04-01 04:28:30|14923.7|14921.7|14923.9|14921.9|14924|14922|14923.7|14921.7|1
1648787320000|2022-04-01 04:28:40|14924|14922|14923.7|14921.7|14924|14922|14923.5|14921.5|5
1648787330000|2022-04-01 04:28:50|14923.9|14921.9|14923.6|14921.6|14923.9|14921.9|14923.6|14921.6|0
1648787340000|2022-04-01 04:29:00|14923.7|14921.7|14923.7|14921.7|14924.1|14922.1|14923.7|14921.7|3
1648787360000|2022-04-01 04:29:20|14923.6|14921.6|14923.9|14921.9|14924|14922|14923.6|14921.6|2
1648787370000|2022-04-01 04:29:30|14924|14922|14923.7|14921.7|14924.1|14922.1|14923.7|14921.7|0
1648787380000|2022-04-01 04:29:40|14923.9|14921.9|14923.7|14921.7|14923.9|14921.9|14923.7|14921.7|6
1648787390000|2022-04-01 04:29:50|14923.9|14921.9|14923.7|14921.7|14923.9|14921.9|14923.5|14921.5|0
1648787400000|2022-04-01 04:30:00|14923.6|14921.6|14922.7|14920.7|14923.7|14921.7|14922.6|14920.6|2
1648787410000|2022-04-01 04:30:10|14923|14921|14923.2|14921.2|14923.4|14921.4|14922.5|14920.5|7
1648787420000|2022-04-01 04:30:20|14923.1|14921.1|14922.4|14920.4|14923.1|14921.1|14922.4|14920.4|8
1648787430000|2022-04-01 04:30:30|14922.5|14920.5|14922.4|14920.4|14922.7|14920.7|14922.4|14920.4|5
1648787440000|2022-04-01 04:30:40|14923.1|14921.1|14923.6|14921.6|14923.7|14921.7|14922.5|14920.5|16
1648787450000|2022-04-01 04:30:50|14923.5|14921.5|14923.5|14921.5|14923.7|14921.7|14923.5|14921.5|1
1648787460000|2022-04-01 04:31:00|14923.6|14921.6|14922.5|14920.5|14923.6|14921.6|14922.2|14920.2|5
1648787470000|2022-04-01 04:31:10|14922.4|14920.4|14922.5|14920.5|14922.7|14920.7|14922.4|14920.4|1
1648787480000|2022-04-01 04:31:20|14922.4|14920.4|14922.6|14920.6|14922.7|14920.7|14922.4|14920.4|1
1648787490000|2022-04-01 04:31:30|14922.7|14920.7|14922.5|14920.5|14922.7|14920.7|14922.4|14920.4|0
1648787500000|2022-04-01 04:31:40|14922.6|14920.6|14922.6|14920.6|14922.7|14920.7|14922.4|14920.4|11
1648787510000|2022-04-01 04:31:50|14922.5|14920.5|14921.7|14919.7|14922.6|14920.6|14921.7|14919.7|6
1648787520000|2022-04-01 04:32:00|14921.9|14919.9|14922.2|14920.2|14922.4|14920.4|14921.9|14919.9|1
1648787530000|2022-04-01 04:32:10|14922.4|14920.4|14922.2|14920.2|14922.5|14920.5|14922.1|14920.1|1
1648787540000|2022-04-01 04:32:20|14922|14920|14922|14920|14922.4|14920.4|14921.9|14919.9|9
1648787550000|2022-04-01 04:32:30|14921.9|14919.9|14921.4|14919.4|14921.9|14919.9|14921.2|14919.2|15
1648787560000|2022-04-01 04:32:40|14921.5|14919.5|14921.5|14919.5|14921.6|14919.6|14921.4|14919.4|0
1648787570000|2022-04-01 04:32:50|14921.4|14919.4|14921.4|14919.4|14921.5|14919.5|14921.4|14919.4|1
1648787580000|2022-04-01 04:33:00|14921.5|14919.5|14921.5|14919.5|14921.5|14919.5|14921.4|14919.4|2
1648787590000|2022-04-01 04:33:10|14921.4|14919.4|14920.9|14918.9|14921.5|14919.5|14920.9|14918.9|3
1648787600000|2022-04-01 04:33:20|14921|14919|14920.4|14918.4|14921.2|14919.2|14920.4|14918.4|15
1648787610000|2022-04-01 04:33:30|14920.1|14918.1|14921|14919|14921|14919|14920.1|14918.1|9
1648787620000|2022-04-01 04:33:40|14920.9|14918.9|14920.5|14918.5|14921|14919|14920.5|14918.5|1
1648787630000|2022-04-01 04:33:50|14920.6|14918.6|14920.7|14918.7|14920.7|14918.7|14920.5|14918.5|0
1648787640000|2022-04-01 04:34:00|14920.6|14918.6|14920.7|14918.7|14920.9|14918.9|14920.5|14918.5|0
1648787650000|2022-04-01 04:34:10|14920.6|14918.6|14920.9|14918.9|14920.9|14918.9|14920.6|14918.6|0
1648787660000|2022-04-01 04:34:20|14920.6|14918.6|14919.9|14917.9|14920.9|14918.9|14919.9|14917.9|11
1648787670000|2022-04-01 04:34:30|14919.7|14917.7|14919.7|14917.7|14920|14918|14919.7|14917.7|1
1648787680000|2022-04-01 04:34:40|14919.6|14917.6|14919.7|14917.7|14919.9|14917.9|14919.6|14917.6|1
1648787690000|2022-04-01 04:34:50|14919.6|14917.6|14920.2|14918.2|14920.2|14918.2|14919.6|14917.6|8
1648787700000|2022-04-01 04:35:00|14920.1|14918.1|14920.1|14918.1|14920.5|14918.5|14920.1|14918.1|3
1648787710000|2022-04-01 04:35:10|14920.2|14918.2|14920.4|14918.4|14920.5|14918.5|14920.1|14918.1|0
1648787720000|2022-04-01 04:35:20|14920.2|14918.2|14919.9|14917.9|14920.2|14918.2|14919.7|14917.7|0
1648787730000|2022-04-01 04:35:30|14920|14918|14917.9|14915.9|14920|14918|14917.5|14915.5|28
1648787740000|2022-04-01 04:35:40|14917.7|14915.7|14918.2|14916.2|14918.2|14916.2|14917.6|14915.6|2
1648787750000|2022-04-01 04:35:50|14918.4|14916.4|14918.6|14916.6|14919|14917|14918|14916|5
1648787760000|2022-04-01 04:36:00|14918.5|14916.5|14918.4|14916.4|14918.5|14916.5|14918.4|14916.4|0
1648787770000|2022-04-01 04:36:10|14918.2|14916.2|14918.9|14916.9|14918.9|14916.9|14918|14916|7
1648787780000|2022-04-01 04:36:20|14918.7|14916.7|14919.5|14917.5|14919.6|14917.6|14918.7|14916.7|0
1648787790000|2022-04-01 04:36:30|14919.4|14917.4|14919.4|14917.4|14919.5|14917.5|14919.1|14917.1|1
1648787800000|2022-04-01 04:36:40|14919.2|14917.2|14919.5|14917.5|14920.1|14918.1|14918.9|14916.9|3
1648787810000|2022-04-01 04:36:50|14919.6|14917.6|14919.7|14917.7|14920.1|14918.1|14919.4|14917.4|12
1648787820000|2022-04-01 04:37:00|14919.5|14917.5|14919.9|14917.9|14920.2|14918.2|14919.5|14917.5|2
1648787830000|2022-04-01 04:37:10|14919.7|14917.7|14919.6|14917.6|14919.7|14917.7|14919.6|14917.6|3
1648787840000|2022-04-01 04:37:20|14919.5|14917.5|14919.6|14917.6|14919.9|14917.9|14919|14917|3
1648787850000|2022-04-01 04:37:30|14919.5|14917.5|14919|14917|14919.5|14917.5|14918.6|14916.6|3
1648787860000|2022-04-01 04:37:40|14918.9|14916.9|14918.4|14916.4|14919.1|14917.1|14918.4|14916.4|14
1648787870000|2022-04-01 04:37:50|14918.2|14916.2|14918.2|14916.2|14918.5|14916.5|14918|14916|3
1648787880000|2022-04-01 04:38:00|14918|14916|14918|14916|14918.5|14916.5|14918|14916|6
1648787890000|2022-04-01 04:38:10|14917.9|14915.9|14916.9|14914.9|14917.9|14915.9|14916.9|14914.9|11
1648787900000|2022-04-01 04:38:20|14917|14915|14917.2|14915.2|14917.2|14915.2|14916.9|14914.9|7
1648787910000|2022-04-01 04:38:30|14917|14915|14917.2|14915.2|14917.4|14915.4|14916.9|14914.9|6
1648787920000|2022-04-01 04:38:40|14917|14915|14916.9|14914.9|14917.2|14915.2|14916.9|14914.9|7
1648787930000|2022-04-01 04:38:50|14917|14915|14916.2|14914.2|14917.1|14915.1|14915.7|14913.7|26
1648787940000|2022-04-01 04:39:00|14916.1|14914.1|14915.4|14913.4|14916.2|14914.2|14915.2|14913.2|12
1648787950000|2022-04-01 04:39:10|14915.5|14913.5|14915.6|14913.6|14915.7|14913.7|14915.4|14913.4|5
1648787960000|2022-04-01 04:39:20|14915.5|14913.5|14915.9|14913.9|14916.2|14914.2|14915.5|14913.5|8
1648787970000|2022-04-01 04:39:30|14915.7|14913.7|14915.6|14913.6|14916.5|14914.5|14915.5|14913.5|19
1648787980000|2022-04-01 04:39:40|14916|14914|14916.1|14914.1|14916.1|14914.1|14915.6|14913.6|14
1648787990000|2022-04-01 04:39:50|14916|14914|14915.5|14913.5|14916|14914|14915.5|14913.5|4
1648788000000|2022-04-01 04:40:00|14915.4|14913.4|14913.6|14911.6|14915.5|14913.5|14913.5|14911.5|47
1648788010000|2022-04-01 04:40:10|14914|14912|14914.2|14912.2|14914.7|14912.7|14913.7|14911.7|14
1648788020000|2022-04-01 04:40:20|14914.1|14912.1|14914.5|14912.5|14914.7|14912.7|14913.7|14911.7|7
1648788030000|2022-04-01 04:40:30|14914.4|14912.4|14914.2|14912.2|14914.6|14912.6|14914.2|14912.2|7
1648788040000|2022-04-01 04:40:40|14914.4|14912.4|14914|14912|14914.4|14912.4|14914|14912|6
1648788050000|2022-04-01 04:40:50|14913.7|14911.7|14914.1|14912.1|14914.5|14912.5|14913.7|14911.7|5
1648788060000|2022-04-01 04:41:00|14914|14912|14911|14909|14914|14912|14910.6|14908.6|78
1648788070000|2022-04-01 04:41:10|14910.6|14908.6|14908.5|14906.5|14910.6|14908.6|14908.4|14906.4|40
1648788080000|2022-04-01 04:41:20|14908.4|14906.4|14908.2|14906.2|14909|14907|14908.1|14906.1|40
1648788090000|2022-04-01 04:41:30|14908.1|14906.1|14907.6|14905.6|14908.2|14906.2|14907.5|14905.5|9
1648788100000|2022-04-01 04:41:40|14907.7|14905.7|14907.6|14905.6|14908|14906|14907.6|14905.6|4
1648788110000|2022-04-01 04:41:50|14907.7|14905.7|14908|14906|14908.2|14906.2|14907.6|14905.6|11
1648788120000|2022-04-01 04:42:00|14907.9|14905.9|14908.7|14906.7|14908.7|14906.7|14907.9|14905.9|7
1648788130000|2022-04-01 04:42:10|14908.6|14906.6|14908.2|14906.2|14909.6|14907.6|14908.2|14906.2|20
1648788140000|2022-04-01 04:42:20|14908.4|14906.4|14908.7|14906.7|14909|14907|14908.2|14906.2|14
1648788150000|2022-04-01 04:42:30|14908.6|14906.6|14909|14907|14909.5|14907.5|14908.5|14906.5|2
1648788160000|2022-04-01 04:42:40|14908.9|14906.9|14909.1|14907.1|14909.6|14907.6|14908.7|14906.7|8
1648788170000|2022-04-01 04:42:50|14909|14907|14909.5|14907.5|14909.6|14907.6|14908.9|14906.9|2
1648788180000|2022-04-01 04:43:00|14909.6|14907.6|14908.4|14906.4|14909.6|14907.6|14908.2|14906.2|12
1648788190000|2022-04-01 04:43:10|14908.5|14906.5|14909.6|14907.6|14909.6|14907.6|14908.5|14906.5|2
1648788200000|2022-04-01 04:43:20|14909.2|14907.2|14909.4|14907.4|14909.7|14907.7|14909.2|14907.2|1
1648788210000|2022-04-01 04:43:30|14909.2|14907.2|14909.5|14907.5|14910.5|14908.5|14909.2|14907.2|12
1648788220000|2022-04-01 04:43:40|14909.7|14907.7|14909.5|14907.5|14910.2|14908.2|14909.5|14907.5|9
1648788230000|2022-04-01 04:43:50|14909.6|14907.6|14909.7|14907.7|14910|14908|14909.5|14907.5|1
1648788240000|2022-04-01 04:44:00|14909.5|14907.5|14910.5|14908.5|14910.6|14908.6|14909.5|14907.5|11
1648788250000|2022-04-01 04:44:10|14910.4|14908.4|14910.5|14908.5|14910.5|14908.5|14910.2|14908.2|2
1648788260000|2022-04-01 04:44:20|14910.4|14908.4|14910.5|14908.5|14910.9|14908.9|14910.2|14908.2|9
1648788270000|2022-04-01 04:44:30|14910.4|14908.4|14910.1|14908.1|14910.6|14908.6|14910|14908|1
1648788280000|2022-04-01 04:44:40|14910.2|14908.2|14910.1|14908.1|14910.5|14908.5|14910.1|14908.1|1
1648788290000|2022-04-01 04:44:50|14910.2|14908.2|14910.6|14908.6|14910.7|14908.7|14910.1|14908.1|4
1648788300000|2022-04-01 04:45:00|14910.5|14908.5|14910.5|14908.5|14910.7|14908.7|14910.2|14908.2|5
1648788310000|2022-04-01 04:45:10|14909.7|14907.7|14909.7|14907.7|14909.9|14907.9|14909.2|14907.2|9
1648788320000|2022-04-01 04:45:20|14909.5|14907.5|14910.5|14908.5|14910.5|14908.5|14909.5|14907.5|7
1648788330000|2022-04-01 04:45:30|14910|14908|14910.4|14908.4|14910.5|14908.5|14910|14908|4
1648788340000|2022-04-01 04:45:40|14910.5|14908.5|14908.9|14906.9|14910.5|14908.5|14908.6|14906.6|5
1648788350000|2022-04-01 04:45:50|14908.7|14906.7|14908.5|14906.5|14909.2|14907.2|14908.2|14906.2|9
1648788360000|2022-04-01 04:46:00|14908.4|14906.4|14909|14907|14909.7|14907.7|14908.2|14906.2|6
1648788370000|2022-04-01 04:46:10|14909.7|14907.7|14910.5|14908.5|14910.5|14908.5|14909.5|14907.5|3
1648788380000|2022-04-01 04:46:20|14910|14908|14910.5|14908.5|14910.6|14908.6|14910|14908|6
1648788390000|2022-04-01 04:46:30|14910.4|14908.4|14910.9|14908.9|14910.9|14908.9|14910.2|14908.2|1
1648788400000|2022-04-01 04:46:40|14910.7|14908.7|14911|14909|14911|14909|14910.6|14908.6|1
1648788410000|2022-04-01 04:46:50|14911.1|14909.1|14911.5|14909.5|14911.5|14909.5|14911.1|14909.1|3
1648788420000|2022-04-01 04:47:00|14910.9|14908.9|14910.6|14908.6|14910.9|14908.9|14910.5|14908.5|6
1648788430000|2022-04-01 04:47:10|14910.5|14908.5|14911|14909|14911.1|14909.1|14910.5|14908.5|0
1648788440000|2022-04-01 04:47:20|14911.1|14909.1|14911.5|14909.5|14911.7|14909.7|14911|14909|20
1648788450000|2022-04-01 04:47:30|14911.7|14909.7|14911.4|14909.4|14911.7|14909.7|14911.1|14909.1|4
1648788460000|2022-04-01 04:47:40|14911.5|14909.5|14911.5|14909.5|14911.6|14909.6|14911.4|14909.4|1
1648788470000|2022-04-01 04:47:50|14911.7|14909.7|14911.5|14909.5|14912.1|14910.1|14911.5|14909.5|56
1648788480000|2022-04-01 04:48:00|14911.6|14909.6|14912.2|14910.2|14912.2|14910.2|14911.6|14909.6|5
1648788490000|2022-04-01 04:48:10|14912.1|14910.1|14913|14911|14913.1|14911.1|14911.6|14909.6|12
1648788500000|2022-04-01 04:48:20|14912.7|14910.7|14912.6|14910.6|14913|14911|14912.5|14910.5|3
1648788510000|2022-04-01 04:48:30|14912.5|14910.5|14912.2|14910.2|14912.7|14910.7|14911.9|14909.9|36
1648788520000|2022-04-01 04:48:40|14912.4|14910.4|14912.1|14910.1|14912.4|14910.4|14912|14910|0
1648788530000|2022-04-01 04:48:50|14912|14910|14912.1|14910.1|14912.2|14910.2|14912|14910|0
1648788540000|2022-04-01 04:49:00|14912.2|14910.2|14912.4|14910.4|14912.4|14910.4|14912|14910|0
1648788550000|2022-04-01 04:49:10|14912.1|14910.1|14912.4|14910.4|14912.4|14910.4|14912|14910|4
1648788560000|2022-04-01 04:49:20|14912|14910|14912|14910|14912.2|14910.2|14912|14910|2
1648788570000|2022-04-01 04:49:30|14912.1|14910.1|14912|14910|14912.2|14910.2|14912|14910|1
1648788580000|2022-04-01 04:49:40|14912.1|14910.1|14911.9|14909.9|14912.2|14910.2|14911.9|14909.9|1
1648788590000|2022-04-01 04:49:50|14912.1|14910.1|14912|14910|14912.2|14910.2|14912|14910|2
1648788600000|2022-04-01 04:50:00|14912.1|14910.1|14911.2|14909.2|14912.2|14910.2|14911.2|14909.2|3
1648788610000|2022-04-01 04:50:10|14911.4|14909.4|14911.2|14909.2|14911.5|14909.5|14911.2|14909.2|0
1648788620000|2022-04-01 04:50:20|14911.4|14909.4|14911.5|14909.5|14911.5|14909.5|14911.2|14909.2|1
1648788630000|2022-04-01 04:50:30|14911.4|14909.4|14912|14910|14912|14910|14911.2|14909.2|12
1648788640000|2022-04-01 04:50:40|14911.9|14909.9|14911|14909|14912|14910|14911|14909|4
1648788650000|2022-04-01 04:50:50|14910.9|14908.9|14910.2|14908.2|14911|14909|14910|14908|8
1648788660000|2022-04-01 04:51:00|14910.1|14908.1|14910.1|14908.1|14910.5|14908.5|14910|14908|4
1648788670000|2022-04-01 04:51:10|14910.4|14908.4|14910.5|14908.5|14910.5|14908.5|14910.4|14908.4|4
1648788680000|2022-04-01 04:51:20|14910.6|14908.6|14910.4|14908.4|14911.5|14909.5|14910.2|14908.2|6
1648788690000|2022-04-01 04:51:30|14910.9|14908.9|14910.7|14908.7|14911|14909|14910.7|14908.7|3
1648788700000|2022-04-01 04:51:40|14910.6|14908.6|14910.2|14908.2|14910.7|14908.7|14910.2|14908.2|0
1648788710000|2022-04-01 04:51:50|14910.1|14908.1|14909.4|14907.4|14910.1|14908.1|14909.1|14907.1|1
1648788720000|2022-04-01 04:52:00|14909.2|14907.2|14908.4|14906.4|14909.2|14907.2|14908.4|14906.4|5
1648788730000|2022-04-01 04:52:10|14908.5|14906.5|14908.2|14906.2|14908.5|14906.5|14908.2|14906.2|3
1648788740000|2022-04-01 04:52:20|14908.4|14906.4|14908.4|14906.4|14908.5|14906.5|14908.2|14906.2|1
1648788750000|2022-04-01 04:52:30|14908.2|14906.2|14908.5|14906.5|14908.7|14906.7|14908.2|14906.2|4
1648788760000|2022-04-01 04:52:40|14909|14907|14909.2|14907.2|14909.2|14907.2|14909|14907|3
1648788770000|2022-04-01 04:52:50|14909.4|14907.4|14909.4|14907.4|14909.5|14907.5|14909.2|14907.2|0
1648788780000|2022-04-01 04:53:00|14908.7|14906.7|14908.5|14906.5|14908.7|14906.7|14908.2|14906.2|7
1648788790000|2022-04-01 04:53:10|14908.4|14906.4|14908.5|14906.5|14908.6|14906.6|14908.4|14906.4|1
1648788800000|2022-04-01 04:53:20|14908.4|14906.4|14908.6|14906.6|14909.2|14907.2|14908.4|14906.4|5
1648788810000|2022-04-01 04:53:30|14908.5|14906.5|14907.7|14905.7|14908.5|14906.5|14907.7|14905.7|5
1648788820000|2022-04-01 04:53:40|14907.9|14905.9|14907.2|14905.2|14907.9|14905.9|14907|14905|27
1648788830000|2022-04-01 04:53:50|14906.4|14904.4|14907.5|14905.5|14907.7|14905.7|14906.4|14904.4|12
1648788840000|2022-04-01 04:54:00|14907.4|14905.4|14907.5|14905.5|14908.1|14906.1|14907|14905|8
1648788850000|2022-04-01 04:54:10|14907.4|14905.4|14907.4|14905.4|14907.5|14905.5|14907.1|14905.1|1
1648788860000|2022-04-01 04:54:20|14907.5|14905.5|14908.5|14906.5|14908.7|14906.7|14907.2|14905.2|6
1648788870000|2022-04-01 04:54:30|14908.4|14906.4|14908.7|14906.7|14908.9|14906.9|14908.1|14906.1|4
1648788880000|2022-04-01 04:54:40|14908.6|14906.6|14908.4|14906.4|14908.6|14906.6|14908.2|14906.2|0
1648788890000|2022-04-01 04:54:50|14908.5|14906.5|14909.4|14907.4|14909.5|14907.5|14908.2|14906.2|7
1648788900000|2022-04-01 04:55:00|14909.1|14907.1|14909.6|14907.6|14910|14908|14909.1|14907.1|3
1648788910000|2022-04-01 04:55:10|14909.5|14907.5|14909.7|14907.7|14909.7|14907.7|14909.4|14907.4|3
1648788920000|2022-04-01 04:55:20|14909.6|14907.6|14909|14907|14909.7|14907.7|14908.7|14906.7|4
1648788930000|2022-04-01 04:55:30|14908.9|14906.9|14908.9|14906.9|14909.7|14907.7|14908.4|14906.4|5
1648788940000|2022-04-01 04:55:40|14908.7|14906.7|14908.4|14906.4|14908.9|14906.9|14908.4|14906.4|0
1648788950000|2022-04-01 04:55:50|14908.2|14906.2|14909.6|14907.6|14909.7|14907.7|14908.2|14906.2|5
1648788960000|2022-04-01 04:56:00|14909.5|14907.5|14911.1|14909.1|14911.4|14909.4|14909.5|14907.5|8
1648788970000|2022-04-01 04:56:10|14911.2|14909.2|14910.2|14908.2|14911.2|14909.2|14909.7|14907.7|6
1648788980000|2022-04-01 04:56:20|14910.1|14908.1|14909.5|14907.5|14910.2|14908.2|14909.4|14907.4|11
1648788990000|2022-04-01 04:56:30|14909.4|14907.4|14909.2|14907.2|14909.4|14907.4|14908.9|14906.9|2
1648789000000|2022-04-01 04:56:40|14909.4|14907.4|14909|14907|14909.5|14907.5|14909|14907|2
1648789010000|2022-04-01 04:56:50|14909.1|14907.1|14909.9|14907.9|14910|14908|14909.1|14907.1|4
1648789020000|2022-04-01 04:57:00|14909.7|14907.7|14909.4|14907.4|14910|14908|14909.4|14907.4|1
1648789030000|2022-04-01 04:57:10|14909.2|14907.2|14909.4|14907.4|14909.5|14907.5|14909.2|14907.2|2
1648789040000|2022-04-01 04:57:20|14909.6|14907.6|14909.1|14907.1|14909.6|14907.6|14909.1|14907.1|3
1648789050000|2022-04-01 04:57:30|14909|14907|14908.4|14906.4|14909|14907|14908.4|14906.4|3
1648789060000|2022-04-01 04:57:40|14908.6|14906.6|14910.2|14908.2|14910.2|14908.2|14908.6|14906.6|5
1648789070000|2022-04-01 04:57:50|14910.1|14908.1|14910.1|14908.1|14910.4|14908.4|14910.1|14908.1|0
1648789080000|2022-04-01 04:58:00|14910.2|14908.2|14909.6|14907.6|14910.5|14908.5|14909.6|14907.6|6
1648789090000|2022-04-01 04:58:10|14908.5|14906.5|14908.4|14906.4|14909|14907|14908.4|14906.4|7
1648789100000|2022-04-01 04:58:20|14908.1|14906.1|14908.7|14906.7|14908.9|14906.9|14908.1|14906.1|3
1648789110000|2022-04-01 04:58:30|14908.6|14906.6|14908.1|14906.1|14908.7|14906.7|14908.1|14906.1|2
1648789120000|2022-04-01 04:58:40|14908.2|14906.2|14908.1|14906.1|14908.2|14906.2|14908.1|14906.1|0
1648789130000|2022-04-01 04:58:50|14908|14906|14908.1|14906.1|14908.2|14906.2|14907.7|14905.7|7
1648789140000|2022-04-01 04:59:00|14908.2|14906.2|14908.1|14906.1|14908.2|14906.2|14908.1|14906.1|0
1648789150000|2022-04-01 04:59:10|14908|14906|14907.7|14905.7|14908|14906|14907.6|14905.6|0
1648789160000|2022-04-01 04:59:20|14907.6|14905.6|14908|14906|14908.1|14906.1|14907.5|14905.5|0
1648789170000|2022-04-01 04:59:30|14907.9|14905.9|14908.1|14906.1|14908.4|14906.4|14907.9|14905.9|2
1648789180000|2022-04-01 04:59:40|14908|14906|14907.7|14905.7|14908|14906|14907.6|14905.6|0
1648789190000|2022-04-01 04:59:50|14907.6|14905.6|14908.2|14906.2|14908.4|14906.4|14907.6|14905.6|3
1648789200000|2022-04-01 05:00:00|14908.4|14906.4|14906.2|14904.2|14908.5|14906.5|14905.5|14903.5|24
1648789210000|2022-04-01 05:00:10|14906|14904|14907.1|14905.1|14907.4|14905.4|14906|14904|6
1648789220000|2022-04-01 05:00:20|14906.9|14904.9|14906.2|14904.2|14907.5|14905.5|14906.2|14904.2|5
1648789230000|2022-04-01 05:00:30|14906.1|14904.1|14908.4|14906.4|14908.4|14906.4|14906.1|14904.1|10
1648789240000|2022-04-01 05:00:40|14908.2|14906.2|14907.9|14905.9|14908.6|14906.6|14907.9|14905.9|1
1648789250000|2022-04-01 05:00:50|14908|14906|14907.6|14905.6|14908.1|14906.1|14907.6|14905.6|1
1648789260000|2022-04-01 05:01:00|14907.7|14905.7|14908.2|14906.2|14908.4|14906.4|14907.7|14905.7|1
1648789270000|2022-04-01 05:01:10|14908.1|14906.1|14908.4|14906.4|14908.5|14906.5|14908.1|14906.1|1
1648789280000|2022-04-01 05:01:20|14908.2|14906.2|14908.4|14906.4|14908.6|14906.6|14908.2|14906.2|0
1648789290000|2022-04-01 05:01:30|14908.2|14906.2|14908.5|14906.5|14908.6|14906.6|14908.2|14906.2|0
1648789300000|2022-04-01 05:01:40|14909.4|14907.4|14909.4|14907.4|14909.5|14907.5|14908.9|14906.9|8
1648789310000|2022-04-01 05:01:50|14909.1|14907.1|14908.9|14906.9|14909.1|14907.1|14908.5|14906.5|4
1648789320000|2022-04-01 05:02:00|14908.7|14906.7|14909|14907|14909.1|14907.1|14908.5|14906.5|0
1648789330000|2022-04-01 05:02:10|14908.9|14906.9|14908|14906|14909|14907|14907.9|14905.9|1
1648789340000|2022-04-01 05:02:20|14908.1|14906.1|14908.7|14906.7|14909|14907|14907.6|14905.6|2
1648789350000|2022-04-01 05:02:30|14908.6|14906.6|14909.6|14907.6|14909.7|14907.7|14908.6|14906.6|4
1648789360000|2022-04-01 05:02:40|14909.7|14907.7|14910.7|14908.7|14910.9|14908.9|14909.6|14907.6|13
1648789370000|2022-04-01 05:02:50|14910.6|14908.6|14909.1|14907.1|14910.6|14908.6|14908.5|14906.5|4
1648789380000|2022-04-01 05:03:00|14909|14907|14907.4|14905.4|14909|14907|14907.4|14905.4|3
1648789390000|2022-04-01 05:03:10|14906.5|14904.5|14906.6|14904.6|14907.1|14905.1|14906|14904|11
1648789400000|2022-04-01 05:03:20|14906.7|14904.7|14908.1|14906.1|14908.1|14906.1|14906.7|14904.7|0
1648789410000|2022-04-01 05:03:30|14908|14906|14908.6|14906.6|14908.6|14906.6|14907.7|14905.7|1
1648789420000|2022-04-01 05:03:40|14908.4|14906.4|14908.4|14906.4|14908.6|14906.6|14908|14906|3
1648789430000|2022-04-01 05:03:50|14908.5|14906.5|14909.2|14907.2|14909.6|14907.6|14908.5|14906.5|2
1648789440000|2022-04-01 05:04:00|14909.4|14907.4|14908.9|14906.9|14909.6|14907.6|14908.1|14906.1|6
1648789450000|2022-04-01 05:04:10|14908.7|14906.7|14908.6|14906.6|14908.9|14906.9|14908.4|14906.4|1
1648789460000|2022-04-01 05:04:20|14908.7|14906.7|14909.5|14907.5|14910.5|14908.5|14908.7|14906.7|2
1648789470000|2022-04-01 05:04:30|14909.6|14907.6|14910|14908|14910.6|14908.6|14909.4|14907.4|35
1648789480000|2022-04-01 05:04:40|14910.1|14908.1|14911.2|14909.2|14912.1|14910.1|14910.1|14908.1|10
1648789490000|2022-04-01 05:04:50|14911.4|14909.4|14912.4|14910.4|14912.7|14910.7|14911.4|14909.4|11
1648789500000|2022-04-01 05:05:00|14912.2|14910.2|14910.6|14908.6|14912.4|14910.4|14910.1|14908.1|16
1648789510000|2022-04-01 05:05:10|14910.5|14908.5|14911.2|14909.2|14911.2|14909.2|14910.5|14908.5|2
1648789520000|2022-04-01 05:05:20|14911.4|14909.4|14914|14912|14914.4|14912.4|14911.4|14909.4|28
1648789530000|2022-04-01 05:05:30|14914.1|14912.1|14913.2|14911.2|14914.4|14912.4|14913|14911|4
1648789540000|2022-04-01 05:05:40|14913.1|14911.1|14913.6|14911.6|14914.1|14912.1|14913.1|14911.1|3
1648789550000|2022-04-01 05:05:50|14913.7|14911.7|14913.9|14911.9|14914|14912|14912.9|14910.9|10
1648789560000|2022-04-01 05:06:00|14913.7|14911.7|14913.2|14911.2|14914|14912|14913.1|14911.1|2
1648789570000|2022-04-01 05:06:10|14912.7|14910.7|14913.6|14911.6|14913.7|14911.7|14912.5|14910.5|3
1648789580000|2022-04-01 05:06:20|14913.5|14911.5|14912.4|14910.4|14913.5|14911.5|14912.4|14910.4|3
1648789590000|2022-04-01 05:06:30|14912.2|14910.2|14913.1|14911.1|14913.1|14911.1|14911.7|14909.7|6
1648789600000|2022-04-01 05:06:40|14913.2|14911.2|14914.5|14912.5|14914.9|14912.9|14913.2|14911.2|11
1648789610000|2022-04-01 05:06:50|14914.6|14912.6|14914.7|14912.7|14915|14913|14914.6|14912.6|6
1648789620000|2022-04-01 05:07:00|14914.6|14912.6|14914.2|14912.2|14916.2|14914.2|14913.1|14911.1|27
1648789630000|2022-04-01 05:07:10|14914.1|14912.1|14913.7|14911.7|14915.4|14913.4|14913.7|14911.7|11
1648789640000|2022-04-01 05:07:20|14914|14912|14913.6|14911.6|14914.1|14912.1|14912.9|14910.9|3
1648789650000|2022-04-01 05:07:30|14913.5|14911.5|14914.6|14912.6|14914.6|14912.6|14913.5|14911.5|4
1648789660000|2022-04-01 05:07:40|14914.5|14912.5|14914.2|14912.2|14914.6|14912.6|14913.1|14911.1|13
1648789670000|2022-04-01 05:07:50|14914.4|14912.4|14914.1|14912.1|14915.1|14913.1|14913.5|14911.5|8
1648789680000|2022-04-01 05:08:00|14914|14912|14913.9|14911.9|14914.1|14912.1|14913.5|14911.5|0
1648789690000|2022-04-01 05:08:10|14913.6|14911.6|14913.1|14911.1|14913.7|14911.7|14912.2|14910.2|20
1648789700000|2022-04-01 05:08:20|14912.9|14910.9|14913.5|14911.5|14913.7|14911.7|14912.9|14910.9|10
1648789710000|2022-04-01 05:08:30|14913.4|14911.4|14913.6|14911.6|14913.6|14911.6|14912.7|14910.7|10
1648789720000|2022-04-01 05:08:40|14913.5|14911.5|14913.7|14911.7|14913.7|14911.7|14913.1|14911.1|2
1648789730000|2022-04-01 05:08:50|14913.5|14911.5|14913.7|14911.7|14913.7|14911.7|14913.4|14911.4|2
1648789740000|2022-04-01 05:09:00|14913.6|14911.6|14911.9|14909.9|14913.6|14911.6|14911.9|14909.9|11
1648789750000|2022-04-01 05:09:10|14911.7|14909.7|14911.7|14909.7|14911.9|14909.9|14911.6|14909.6|1
1648789760000|2022-04-01 05:09:20|14911.9|14909.9|14912.6|14910.6|14913.2|14911.2|14911.9|14909.9|3
1648789770000|2022-04-01 05:09:30|14912.5|14910.5|14913.6|14911.6|14913.6|14911.6|14911.9|14909.9|1
1648789780000|2022-04-01 05:09:40|14913.5|14911.5|14913.1|14911.1|14913.5|14911.5|14912.5|14910.5|6
1648789790000|2022-04-01 05:09:50|14913|14911|14912.5|14910.5|14913.1|14911.1|14912.5|14910.5|0
1648789800000|2022-04-01 05:10:00|14912.2|14910.2|14911.9|14909.9|14912.4|14910.4|14911.6|14909.6|2
1648789810000|2022-04-01 05:10:10|14911.7|14909.7|14913.1|14911.1|14913.1|14911.1|14911.7|14909.7|2
1648789820000|2022-04-01 05:10:20|14913|14911|14913.2|14911.2|14913.5|14911.5|14912.9|14910.9|0
1648789830000|2022-04-01 05:10:30|14913.4|14911.4|14911.9|14909.9|14913.4|14911.4|14911.7|14909.7|4
1648789840000|2022-04-01 05:10:40|14912|14910|14911.5|14909.5|14912.1|14910.1|14911.5|14909.5|5
1648789850000|2022-04-01 05:10:50|14910.7|14908.7|14909.9|14907.9|14910.7|14908.7|14909.9|14907.9|19
1648789860000|2022-04-01 05:11:00|14910|14908|14909.6|14907.6|14910.4|14908.4|14909.6|14907.6|4
1648789870000|2022-04-01 05:11:10|14909.7|14907.7|14910.1|14908.1|14910.1|14908.1|14909.5|14907.5|4
1648789880000|2022-04-01 05:11:20|14910.2|14908.2|14910.4|14908.4|14910.6|14908.6|14910|14908|4
1648789890000|2022-04-01 05:11:30|14910.2|14908.2|14910.4|14908.4|14910.5|14908.5|14910|14908|1
1648789900000|2022-04-01 05:11:40|14910.2|14908.2|14910.1|14908.1|14910.5|14908.5|14909.9|14907.9|0
1648789910000|2022-04-01 05:11:50|14910.2|14908.2|14910.4|14908.4|14910.5|14908.5|14909.7|14907.7|0
1648789920000|2022-04-01 05:12:00|14910.2|14908.2|14912.7|14910.7|14913|14911|14910.2|14908.2|10
1648789930000|2022-04-01 05:12:10|14912.9|14910.9|14914.1|14912.1|14914.1|14912.1|14912.9|14910.9|4
1648789940000|2022-04-01 05:12:20|14914|14912|14915|14913|14915.1|14913.1|14913.6|14911.6|10
1648789950000|2022-04-01 05:12:30|14915.1|14913.1|14913.7|14911.7|14915.1|14913.1|14913.7|14911.7|16
1648789960000|2022-04-01 05:12:40|14913.6|14911.6|14914.1|14912.1|14914.2|14912.2|14913|14911|7
1648789970000|2022-04-01 05:12:50|14914|14912|14913.2|14911.2|14914.1|14912.1|14913.1|14911.1|9
1648789980000|2022-04-01 05:13:00|14913.1|14911.1|14915.4|14913.4|14915.4|14913.4|14913.1|14911.1|8
1648789990000|2022-04-01 05:13:10|14915.2|14913.2|14916.2|14914.2|14916.2|14914.2|14914.7|14912.7|13
1648790000000|2022-04-01 05:13:20|14916|14914|14916|14914|14916.2|14914.2|14916|14914|8
1648790010000|2022-04-01 05:13:30|14916.1|14914.1|14916.5|14914.5|14916.5|14914.5|14916.1|14914.1|7
1648790020000|2022-04-01 05:13:40|14916.4|14914.4|14915|14913|14916.6|14914.6|14914.9|14912.9|11
1648790030000|2022-04-01 05:13:50|14914.9|14912.9|14915.6|14913.6|14915.7|14913.7|14914.9|14912.9|8
1648790040000|2022-04-01 05:14:00|14915.5|14913.5|14916.4|14914.4|14916.5|14914.5|14915.5|14913.5|11
1648790050000|2022-04-01 05:14:10|14916.2|14914.2|14917.5|14915.5|14917.7|14915.7|14916.1|14914.1|50
1648790060000|2022-04-01 05:14:20|14917.6|14915.6|14922.4|14920.4|14922.7|14920.7|14916.9|14914.9|72
1648790070000|2022-04-01 05:14:30|14922.2|14920.2|14921.2|14919.2|14922.9|14920.9|14921|14919|42
1648790080000|2022-04-01 05:14:40|14921.4|14919.4|14922.6|14920.6|14923.7|14921.7|14921.4|14919.4|49
1648790090000|2022-04-01 05:14:50|14922.5|14920.5|14921.7|14919.7|14922.7|14920.7|14921.4|14919.4|6
1648790100000|2022-04-01 05:15:00|14922.2|14920.2|14923.2|14921.2|14923.7|14921.7|14922.2|14920.2|10
1648790110000|2022-04-01 05:15:10|14923.4|14921.4|14922.4|14920.4|14923.4|14921.4|14921|14919|14
1648790120000|2022-04-01 05:15:20|14922.5|14920.5|14921.7|14919.7|14922.5|14920.5|14921.7|14919.7|6
1648790130000|2022-04-01 05:15:30|14921.6|14919.6|14921.1|14919.1|14921.6|14919.6|14920.5|14918.5|8
1648790140000|2022-04-01 05:15:40|14921|14919|14920.6|14918.6|14921.6|14919.6|14920.6|14918.6|4
1648790150000|2022-04-01 05:15:50|14921|14919|14920.5|14918.5|14921|14919|14919.7|14917.7|59
1648790160000|2022-04-01 05:16:00|14920.9|14918.9|14920.9|14918.9|14921.6|14919.6|14920.6|14918.6|6
1648790170000|2022-04-01 05:16:10|14921|14919|14922.5|14920.5|14922.5|14920.5|14920.9|14918.9|26
1648790180000|2022-04-01 05:16:20|14922.4|14920.4|14922.4|14920.4|14922.9|14920.9|14921.6|14919.6|6
1648790190000|2022-04-01 05:16:30|14922.2|14920.2|14921.7|14919.7|14922.2|14920.2|14921.7|14919.7|1
1648790200000|2022-04-01 05:16:40|14921.9|14919.9|14922.2|14920.2|14922.5|14920.5|14921.7|14919.7|2
1648790210000|2022-04-01 05:16:50|14922.4|14920.4|14921.6|14919.6|14922.4|14920.4|14921.6|14919.6|0
1648790220000|2022-04-01 05:17:00|14921.7|14919.7|14921.2|14919.2|14921.7|14919.7|14920.9|14918.9|4
1648790230000|2022-04-01 05:17:10|14921|14919|14920|14918|14921|14919|14920|14918|10
1648790240000|2022-04-01 05:17:20|14919.2|14917.2|14918.9|14916.9|14919.2|14917.2|14918.9|14916.9|4
1648790250000|2022-04-01 05:17:30|14918.7|14916.7|14917.5|14915.5|14918.7|14916.7|14917.5|14915.5|11
1648790260000|2022-04-01 05:17:40|14918.1|14916.1|14919.4|14917.4|14920.1|14918.1|14918.1|14916.1|68
1648790270000|2022-04-01 05:17:50|14919.5|14917.5|14919.7|14917.7|14920.1|14918.1|14919.5|14917.5|4
1648790280000|2022-04-01 05:18:00|14919.9|14917.9|14919.6|14917.6|14920|14918|14919.4|14917.4|4
1648790290000|2022-04-01 05:18:10|14919.5|14917.5|14919.7|14917.7|14920|14918|14919.5|14917.5|8
1648790300000|2022-04-01 05:18:20|14919.9|14917.9|14920.1|14918.1|14920.1|14918.1|14919.7|14917.7|1
1648790310000|2022-04-01 05:18:30|14920|14918|14919.4|14917.4|14920|14918|14919.4|14917.4|2
1648790320000|2022-04-01 05:18:40|14919.5|14917.5|14920.4|14918.4|14920.9|14918.9|14919.4|14917.4|6
1648790330000|2022-04-01 05:18:50|14920.5|14918.5|14920.7|14918.7|14920.7|14918.7|14920.1|14918.1|3
1648790340000|2022-04-01 05:19:00|14920.6|14918.6|14920.7|14918.7|14920.7|14918.7|14919.7|14917.7|1
1648790350000|2022-04-01 05:19:10|14920.6|14918.6|14920.4|14918.4|14920.9|14918.9|14920.2|14918.2|1
1648790360000|2022-04-01 05:19:20|14920.5|14918.5|14920.6|14918.6|14920.9|14918.9|14920.4|14918.4|0
1648790370000|2022-04-01 05:19:30|14920.7|14918.7|14920.9|14918.9|14921.1|14919.1|14920.5|14918.5|1
1648790380000|2022-04-01 05:19:40|14921|14919|14921.1|14919.1|14921.1|14919.1|14920.7|14918.7|0
1648790390000|2022-04-01 05:19:50|14921|14919|14920.6|14918.6|14921.1|14919.1|14920.5|14918.5|1
1648790400000|2022-04-01 05:20:00|14920.5|14918.5|14920.6|14918.6|14921.2|14919.2|14920.5|14918.5|1
1648790410000|2022-04-01 05:20:10|14920.7|14918.7|14922|14920|14922|14920|14920.5|14918.5|1
1648790420000|2022-04-01 05:20:20|14921.9|14919.9|14920.9|14918.9|14921.9|14919.9|14920.6|14918.6|1
1648790430000|2022-04-01 05:20:30|14920.6|14918.6|14919.7|14917.7|14920.6|14918.6|14919.7|14917.7|2
1648790440000|2022-04-01 05:20:40|14919.9|14917.9|14919.9|14917.9|14920|14918|14919.7|14917.7|0
1648790450000|2022-04-01 05:20:50|14919.7|14917.7|14919.6|14917.6|14919.9|14917.9|14919.5|14917.5|0
1648790460000|2022-04-01 05:21:00|14919.5|14917.5|14918.4|14916.4|14919.5|14917.5|14918.4|14916.4|8
1648790470000|2022-04-01 05:21:10|14918.5|14916.5|14918.6|14916.6|14918.6|14916.6|14918.4|14916.4|1
1648790480000|2022-04-01 05:21:20|14918.5|14916.5|14917.4|14915.4|14918.6|14916.6|14916.9|14914.9|12
1648790490000|2022-04-01 05:21:30|14917.7|14915.7|14918.2|14916.2|14918.5|14916.5|14917.6|14915.6|1
1648790500000|2022-04-01 05:21:40|14918.1|14916.1|14918.6|14916.6|14918.9|14916.9|14918|14916|3
1648790510000|2022-04-01 05:21:50|14918.5|14916.5|14917.9|14915.9|14918.6|14916.6|14917.9|14915.9|5
1648790520000|2022-04-01 05:22:00|14917.7|14915.7|14919|14917|14919|14917|14917.2|14915.2|14
1648790530000|2022-04-01 05:22:10|14919.1|14917.1|14919.6|14917.6|14919.6|14917.6|14919.1|14917.1|1
1648790540000|2022-04-01 05:22:20|14919.5|14917.5|14919.4|14917.4|14919.6|14917.6|14919|14917|4
1648790550000|2022-04-01 05:22:30|14919.5|14917.5|14919.6|14917.6|14919.6|14917.6|14919.4|14917.4|0
1648790560000|2022-04-01 05:22:40|14919.7|14917.7|14919.7|14917.7|14919.7|14917.7|14919.6|14917.6|0
1648790570000|2022-04-01 05:22:50|14920|14918|14920|14918|14920.1|14918.1|14919.9|14917.9|5
1648790580000|2022-04-01 05:23:00|14919.2|14917.2|14919.1|14917.1|14919.4|14917.4|14918.6|14916.6|11
1648790590000|2022-04-01 05:23:10|14919|14917|14919.1|14917.1|14919.2|14917.2|14918.6|14916.6|4
1648790600000|2022-04-01 05:23:20|14919.2|14917.2|14919.2|14917.2|14919.5|14917.5|14918.6|14916.6|0
1648790610000|2022-04-01 05:23:30|14919.1|14917.1|14919.5|14917.5|14919.5|14917.5|14919|14917|0
1648790620000|2022-04-01 05:23:40|14919.4|14917.4|14919.4|14917.4|14919.4|14917.4|14919|14917|3
1648790630000|2022-04-01 05:23:50|14919.2|14917.2|14920|14918|14920.2|14918.2|14919.1|14917.1|3
1648790640000|2022-04-01 05:24:00|14920.1|14918.1|14918.6|14916.6|14920.1|14918.1|14918.6|14916.6|2
1648790650000|2022-04-01 05:24:10|14918.5|14916.5|14918.9|14916.9|14919.4|14917.4|14918.4|14916.4|2
1648790660000|2022-04-01 05:24:20|14919|14917|14918.7|14916.7|14919|14917|14918.6|14916.6|0
1648790670000|2022-04-01 05:24:30|14918.6|14916.6|14918|14916|14918.7|14916.7|14917.6|14915.6|4
1648790680000|2022-04-01 05:24:40|14917.9|14915.9|14918.5|14916.5|14918.9|14916.9|14917.9|14915.9|2
1648790690000|2022-04-01 05:24:50|14918.4|14916.4|14918.6|14916.6|14918.6|14916.6|14918|14916|1
1648790700000|2022-04-01 05:25:00|14918.7|14916.7|14918.9|14916.9|14918.9|14916.9|14918.5|14916.5|3
1648790710000|2022-04-01 05:25:10|14918.7|14916.7|14919.5|14917.5|14919.5|14917.5|14918.4|14916.4|1
1648790720000|2022-04-01 05:25:20|14919.1|14917.1|14918.7|14916.7|14919.2|14917.2|14918.5|14916.5|0
1648790730000|2022-04-01 05:25:30|14918.9|14916.9|14918.5|14916.5|14918.9|14916.9|14918.5|14916.5|0
1648790740000|2022-04-01 05:25:40|14918.6|14916.6|14918.1|14916.1|14918.6|14916.6|14918|14916|0
1648790750000|2022-04-01 05:25:50|14918.4|14916.4|14918.4|14916.4|14918.6|14916.6|14918.2|14916.2|1
1648790760000|2022-04-01 05:26:00|14918.5|14916.5|14918.6|14916.6|14918.6|14916.6|14918.4|14916.4|0
1648790770000|2022-04-01 05:26:10|14918.5|14916.5|14918.6|14916.6|14918.6|14916.6|14918.4|14916.4|1
1648790780000|2022-04-01 05:26:20|14918.5|14916.5|14917.1|14915.1|14918.5|14916.5|14917|14915|2
1648790790000|2022-04-01 05:26:30|14917.2|14915.2|14917.1|14915.1|14917.2|14915.2|14917.1|14915.1|0
1648790800000|2022-04-01 05:26:40|14917.2|14915.2|14918.6|14916.6|14918.7|14916.7|14917.1|14915.1|4
1648790810000|2022-04-01 05:26:50|14918.5|14916.5|14918.6|14916.6|14918.9|14916.9|14918.1|14916.1|1
1648790820000|2022-04-01 05:27:00|14918.5|14916.5|14918.1|14916.1|14918.7|14916.7|14918|14916|0
1648790830000|2022-04-01 05:27:10|14918.2|14916.2|14917.4|14915.4|14918.4|14916.4|14917.4|14915.4|2
1648790840000|2022-04-01 05:27:20|14917.2|14915.2|14916.9|14914.9|14917.4|14915.4|14916.2|14914.2|11
1648790850000|2022-04-01 05:27:30|14916.7|14914.7|14916.6|14914.6|14916.9|14914.9|14916.4|14914.4|3
1648790860000|2022-04-01 05:27:40|14916.7|14914.7|14916.5|14914.5|14916.7|14914.7|14916.2|14914.2|1
1648790870000|2022-04-01 05:27:50|14916.4|14914.4|14916.4|14914.4|14916.5|14914.5|14916.4|14914.4|1
1648790880000|2022-04-01 05:28:00|14916.2|14914.2|14916.2|14914.2|14916.2|14914.2|14915.7|14913.7|6
1648790890000|2022-04-01 05:28:10|14916.1|14914.1|14916.7|14914.7|14916.7|14914.7|14916.1|14914.1|3
1648790900000|2022-04-01 05:28:20|14916.9|14914.9|14917.7|14915.7|14917.9|14915.9|14916.7|14914.7|4
1648790910000|2022-04-01 05:28:30|14917.9|14915.9|14918.1|14916.1|14918.2|14916.2|14917.7|14915.7|1
1648790920000|2022-04-01 05:28:40|14918.4|14916.4|14917.2|14915.2|14918.6|14916.6|14917.2|14915.2|1
1648790930000|2022-04-01 05:28:50|14917.4|14915.4|14917.4|14915.4|14917.5|14915.5|14917.1|14915.1|1
1648790940000|2022-04-01 05:29:00|14917.5|14915.5|14918|14916|14918.1|14916.1|14917.4|14915.4|4
1648790950000|2022-04-01 05:29:10|14917.9|14915.9|14917.6|14915.6|14918.1|14916.1|14916.7|14914.7|7
1648790960000|2022-04-01 05:29:20|14917.7|14915.7|14918.1|14916.1|14918.1|14916.1|14917.6|14915.6|0
1648790970000|2022-04-01 05:29:30|14918.2|14916.2|14918.4|14916.4|14918.6|14916.6|14917.1|14915.1|5
1648790980000|2022-04-01 05:29:40|14918|14916|14916.6|14914.6|14918.2|14916.2|14916.6|14914.6|3
1648790990000|2022-04-01 05:29:50|14916.7|14914.7|14917.1|14915.1|14917.2|14915.2|14916.1|14914.1|3
1648791000000|2022-04-01 05:30:00|14917|14915|14918|14916|14918.2|14916.2|14917|14915|5
1648791010000|2022-04-01 05:30:10|14917.9|14915.9|14917.7|14915.7|14918|14916|14917.4|14915.4|2
1648791020000|2022-04-01 05:30:20|14917.6|14915.6|14918.2|14916.2|14918.2|14916.2|14917.6|14915.6|1
1648791030000|2022-04-01 05:30:30|14918.1|14916.1|14918.5|14916.5|14918.5|14916.5|14918|14916|1
1648791040000|2022-04-01 05:30:40|14918.4|14916.4|14918.7|14916.7|14918.7|14916.7|14918.4|14916.4|1
1648791050000|2022-04-01 05:30:50|14918.4|14916.4|14918.6|14916.6|14918.6|14916.6|14918.2|14916.2|3
1648791060000|2022-04-01 05:31:00|14918.5|14916.5|14918.5|14916.5|14918.5|14916.5|14917.9|14915.9|5
1648791070000|2022-04-01 05:31:10|14918.6|14916.6|14918.6|14916.6|14918.7|14916.7|14918.5|14916.5|1
1648791080000|2022-04-01 05:31:20|14918.5|14916.5|14918|14916|14918.6|14916.6|14918|14916|2
1648791090000|2022-04-01 05:31:30|14917.9|14915.9|14917.9|14915.9|14918|14916|14917.7|14915.7|0
1648791100000|2022-04-01 05:31:40|14917.7|14915.7|14917.7|14915.7|14918|14916|14917.7|14915.7|0
1648791110000|2022-04-01 05:31:50|14917.9|14915.9|14917.6|14915.6|14917.9|14915.9|14917.1|14915.1|4
1648791120000|2022-04-01 05:32:00|14917.5|14915.5|14917|14915|14917.6|14915.6|14917|14915|2
1648791130000|2022-04-01 05:32:10|14917.1|14915.1|14917.4|14915.4|14917.7|14915.7|14917|14915|4
1648791140000|2022-04-01 05:32:20|14917.2|14915.2|14917.2|14915.2|14917.5|14915.5|14917.2|14915.2|0
1648791150000|2022-04-01 05:32:30|14917.4|14915.4|14916.7|14914.7|14917.5|14915.5|14916.4|14914.4|9
1648791160000|2022-04-01 05:32:40|14916.6|14914.6|14917.9|14915.9|14917.9|14915.9|14916.6|14914.6|2
1648791170000|2022-04-01 05:32:50|14917.7|14915.7|14917.6|14915.6|14917.9|14915.9|14917.4|14915.4|0
1648791180000|2022-04-01 05:33:00|14917.5|14915.5|14916|14914|14917.6|14915.6|14916|14914|4
1648791190000|2022-04-01 05:33:10|14915.9|14913.9|14914|14912|14915.9|14913.9|14913.9|14911.9|22
1648791200000|2022-04-01 05:33:20|14913.9|14911.9|14914.1|14912.1|14914.4|14912.4|14913.5|14911.5|10
1648791210000|2022-04-01 05:33:30|14914.2|14912.2|14914.6|14912.6|14915.1|14913.1|14914|14912|3
1648791220000|2022-04-01 05:33:40|14914.5|14912.5|14914.9|14912.9|14915.2|14913.2|14914.5|14912.5|3
1648791230000|2022-04-01 05:33:50|14914.7|14912.7|14915.4|14913.4|14915.5|14913.5|14914.7|14912.7|3
1648791240000|2022-04-01 05:34:00|14915.2|14913.2|14914.5|14912.5|14915.5|14913.5|14914.5|14912.5|0
1648791260000|2022-04-01 05:34:20|14914.2|14912.2|14914.9|14912.9|14915.1|14913.1|14914.2|14912.2|7
1648791270000|2022-04-01 05:34:30|14914.7|14912.7|14913.9|14911.9|14914.7|14912.7|14913.6|14911.6|2
1648791280000|2022-04-01 05:34:40|14913.7|14911.7|14913.2|14911.2|14913.9|14911.9|14913|14911|8
1648791290000|2022-04-01 05:34:50|14913.1|14911.1|14913.6|14911.6|14913.6|14911.6|14913|14911|15
1648791300000|2022-04-01 05:35:00|14913.7|14911.7|14914.1|14912.1|14914.1|14912.1|14913.4|14911.4|2
1648791310000|2022-04-01 05:35:10|14913.7|14911.7|14914.1|14912.1|14914.1|14912.1|14913.6|14911.6|2
1648791320000|2022-04-01 05:35:20|14914|14912|14914.1|14912.1|14914.5|14912.5|14913.6|14911.6|19
1648791330000|2022-04-01 05:35:30|14914|14912|14913.6|14911.6|14914|14912|14913.1|14911.1|5
1648791340000|2022-04-01 05:35:40|14913.5|14911.5|14913.7|14911.7|14913.7|14911.7|14913.1|14911.1|6
1648791350000|2022-04-01 05:35:50|14913.6|14911.6|14913|14911|14913.7|14911.7|14912.1|14910.1|26
1648791360000|2022-04-01 05:36:00|14913.2|14911.2|14910.2|14908.2|14913.2|14911.2|14910|14908|25
1648791370000|2022-04-01 05:36:10|14910.1|14908.1|14909.9|14907.9|14910.7|14908.7|14909.6|14907.6|4
1648791380000|2022-04-01 05:36:20|14909.7|14907.7|14906.1|14904.1|14909.7|14907.7|14906|14904|33
1648791390000|2022-04-01 05:36:30|14906|14904|14905.1|14903.1|14906.4|14904.4|14904.2|14902.2|41
1648791400000|2022-04-01 05:36:40|14905|14903|14905.5|14903.5|14905.9|14903.9|14905|14903|11
1648791410000|2022-04-01 05:36:50|14905.4|14903.4|14905|14903|14906|14904|14905|14903|8
1648791420000|2022-04-01 05:37:00|14905.1|14903.1|14906.2|14904.2|14906.5|14904.5|14905|14903|15
1648791430000|2022-04-01 05:37:10|14906.5|14904.5|14907|14905|14907.6|14905.6|14906.5|14904.5|20
1648791440000|2022-04-01 05:37:20|14906.9|14904.9|14905.6|14903.6|14906.9|14904.9|14905.4|14903.4|6
1648791450000|2022-04-01 05:37:30|14905.5|14903.5|14905.7|14903.7|14905.7|14903.7|14905.2|14903.2|3
1648791460000|2022-04-01 05:37:40|14905.6|14903.6|14907.4|14905.4|14907.9|14905.9|14905.6|14903.6|10
1648791470000|2022-04-01 05:37:50|14907.5|14905.5|14908.6|14906.6|14908.6|14906.6|14907.4|14905.4|5
1648791480000|2022-04-01 05:38:00|14908.7|14906.7|14908|14906|14908.7|14906.7|14907.6|14905.6|9
1648791490000|2022-04-01 05:38:10|14907.9|14905.9|14908.7|14906.7|14908.7|14906.7|14907.7|14905.7|6
1648791500000|2022-04-01 05:38:20|14909|14907|14908.6|14906.6|14909|14907|14908.5|14906.5|1
1648791510000|2022-04-01 05:38:30|14908.5|14906.5|14908.9|14906.9|14909|14907|14908.5|14906.5|1
1648791520000|2022-04-01 05:38:40|14908.7|14906.7|14909|14907|14909.4|14907.4|14908.4|14906.4|9
1648791530000|2022-04-01 05:38:50|14909.4|14907.4|14909.4|14907.4|14910.2|14908.2|14909.4|14907.4|5
1648791540000|2022-04-01 05:39:00|14909.2|14907.2|14907|14905|14909.2|14907.2|14907|14905|6
1648791550000|2022-04-01 05:39:10|14906.6|14904.6|14909|14907|14909|14907|14906.2|14904.2|6
1648791560000|2022-04-01 05:39:20|14908.9|14906.9|14908.6|14906.6|14908.9|14906.9|14908.4|14906.4|2
1648791570000|2022-04-01 05:39:30|14908.5|14906.5|14908.6|14906.6|14908.6|14906.6|14908.5|14906.5|0
1648791580000|2022-04-01 05:39:40|14908.5|14906.5|14908|14906|14910|14908|14908|14906|12
1648791590000|2022-04-01 05:39:50|14908.1|14906.1|14908|14906|14908.4|14906.4|14907.9|14905.9|3
1648791600000|2022-04-01 05:40:00|14908.1|14906.1|14908.9|14906.9|14908.9|14906.9|14908|14906|4
1648791610000|2022-04-01 05:40:10|14908.7|14906.7|14908.5|14906.5|14908.9|14906.9|14908.4|14906.4|7
1648791620000|2022-04-01 05:40:20|14908.9|14906.9|14909.5|14907.5|14909.7|14907.7|14908.6|14906.6|5
1648791630000|2022-04-01 05:40:30|14909.6|14907.6|14910.6|14908.6|14910.9|14908.9|14909.5|14907.5|5
1648791640000|2022-04-01 05:40:40|14910.7|14908.7|14911.1|14909.1|14911.1|14909.1|14910.4|14908.4|4
1648791650000|2022-04-01 05:40:50|14911.5|14909.5|14910.6|14908.6|14911.5|14909.5|14910.5|14908.5|2
1648791660000|2022-04-01 05:41:00|14910.7|14908.7|14910.5|14908.5|14910.9|14908.9|14910.5|14908.5|3
1648791670000|2022-04-01 05:41:10|14910.6|14908.6|14910.5|14908.5|14910.6|14908.6|14910.4|14908.4|1
1648791680000|2022-04-01 05:41:20|14910.4|14908.4|14910|14908|14910.4|14908.4|14909.9|14907.9|0
1648791690000|2022-04-01 05:41:30|14909.9|14907.9|14909.9|14907.9|14910.1|14908.1|14909.9|14907.9|0
1648791700000|2022-04-01 05:41:40|14909.7|14907.7|14909.9|14907.9|14910.1|14908.1|14909.7|14907.7|5
1648791710000|2022-04-01 05:41:50|14910|14908|14909.2|14907.2|14910.6|14908.6|14909.1|14907.1|13
1648791720000|2022-04-01 05:42:00|14909.1|14907.1|14909.7|14907.7|14909.7|14907.7|14909|14907|1
1648791730000|2022-04-01 05:42:10|14909.4|14907.4|14908.5|14906.5|14909.6|14907.6|14908.5|14906.5|3
1648791740000|2022-04-01 05:42:20|14909.2|14907.2|14909.2|14907.2|14909.2|14907.2|14909.2|14907.2|2
1648791750000|2022-04-01 05:42:30|14909.6|14907.6|14910.5|14908.5|14910.5|14908.5|14909.6|14907.6|6
1648791760000|2022-04-01 05:42:40|14910.6|14908.6|14911|14909|14911.4|14909.4|14910.5|14908.5|1
1648791770000|2022-04-01 05:42:50|14911.1|14909.1|14912.7|14910.7|14912.9|14910.9|14911|14909|14
1648791780000|2022-04-01 05:43:00|14912.6|14910.6|14912.7|14910.7|14913.1|14911.1|14912.6|14910.6|7
1648791790000|2022-04-01 05:43:10|14912.9|14910.9|14913.2|14911.2|14913.4|14911.4|14912.7|14910.7|6
1648791800000|2022-04-01 05:43:20|14913.4|14911.4|14912.7|14910.7|14913.4|14911.4|14912.7|14910.7|6
1648791810000|2022-04-01 05:43:30|14912.6|14910.6|14913|14911|14913.4|14911.4|14912.5|14910.5|2
1648791820000|2022-04-01 05:43:40|14912.9|14910.9|14913.6|14911.6|14914.9|14912.9|14912.9|14910.9|12
1648791830000|2022-04-01 05:43:50|14913.7|14911.7|14913.5|14911.5|14914|14912|14913.5|14911.5|2
1648791840000|2022-04-01 05:44:00|14913.4|14911.4|14912.7|14910.7|14913.5|14911.5|14912.7|14910.7|8
1648791850000|2022-04-01 05:44:10|14912.9|14910.9|14913.6|14911.6|14914|14912|14912.9|14910.9|5
1648791860000|2022-04-01 05:44:20|14913.5|14911.5|14912.9|14910.9|14913.5|14911.5|14912.6|14910.6|4
1648791870000|2022-04-01 05:44:30|14912.7|14910.7|14913.6|14911.6|14914|14912|14912.6|14910.6|2
1648791880000|2022-04-01 05:44:40|14913.9|14911.9|14913.9|14911.9|14914|14912|14913.5|14911.5|7
1648791890000|2022-04-01 05:44:50|14914|14912|14913.7|14911.7|14914|14912|14912.9|14910.9|7
1648791900000|2022-04-01 05:45:00|14913.9|14911.9|14913.6|14911.6|14913.9|14911.9|14912.9|14910.9|4
1648791910000|2022-04-01 05:45:10|14913|14911|14913.6|14911.6|14914|14912|14912.7|14910.7|3
1648791920000|2022-04-01 05:45:20|14913.7|14911.7|14913.7|14911.7|14914.1|14912.1|14913.6|14911.6|5
1648791930000|2022-04-01 05:45:30|14913.9|14911.9|14914|14912|14914.1|14912.1|14913.7|14911.7|6
1648791940000|2022-04-01 05:45:40|14913.9|14911.9|14914|14912|14914|14912|14913.7|14911.7|1
1648791950000|2022-04-01 05:45:50|14913.9|14911.9|14912.6|14910.6|14914|14912|14912.5|14910.5|5
1648791960000|2022-04-01 05:46:00|14912.5|14910.5|14912.5|14910.5|14912.6|14910.6|14912.4|14910.4|7
1648791970000|2022-04-01 05:46:10|14912.4|14910.4|14911.2|14909.2|14912.5|14910.5|14911.2|14909.2|17
1648791980000|2022-04-01 05:46:20|14911.1|14909.1|14911.2|14909.2|14911.6|14909.6|14911.1|14909.1|10
1648791990000|2022-04-01 05:46:30|14911.4|14909.4|14912.7|14910.7|14912.7|14910.7|14911.4|14909.4|11
1648792000000|2022-04-01 05:46:40|14912.6|14910.6|14913|14911|14913|14911|14912.6|14910.6|1
1648792010000|2022-04-01 05:46:50|14912.9|14910.9|14913|14911|14913|14911|14912|14910|4
1648792020000|2022-04-01 05:47:00|14912.9|14910.9|14912.9|14910.9|14913.4|14911.4|14912.6|14910.6|14
1648792030000|2022-04-01 05:47:10|14913|14911|14913.5|14911.5|14913.6|14911.6|14913|14911|2
1648792040000|2022-04-01 05:47:20|14913.4|14911.4|14913.1|14911.1|14913.4|14911.4|14912.5|14910.5|4
1648792050000|2022-04-01 05:47:30|14913|14911|14912.2|14910.2|14913|14911|14912|14910|1
1648792060000|2022-04-01 05:47:40|14912.4|14910.4|14911.9|14909.9|14912.4|14910.4|14911.9|14909.9|8
1648792070000|2022-04-01 05:47:50|14912|14910|14913.4|14911.4|14913.4|14911.4|14912|14910|1
1648792080000|2022-04-01 05:48:00|14913.2|14911.2|14913|14911|14913.2|14911.2|14912.5|14910.5|1
1648792090000|2022-04-01 05:48:10|14912.9|14910.9|14913.1|14911.1|14913.2|14911.2|14911.9|14909.9|6
1648792100000|2022-04-01 05:48:20|14913|14911|14912.9|14910.9|14913|14911|14912.9|14910.9|0
1648792110000|2022-04-01 05:48:30|14912.7|14910.7|14912.7|14910.7|14912.9|14910.9|14912.6|14910.6|0
1648792120000|2022-04-01 05:48:40|14912.6|14910.6|14912.9|14910.9|14912.9|14910.9|14912.5|14910.5|0
1648792130000|2022-04-01 05:48:50|14913|14911|14912.4|14910.4|14913.1|14911.1|14912.4|14910.4|0
1648792140000|2022-04-01 05:49:00|14912.2|14910.2|14911.6|14909.6|14912.2|14910.2|14911.2|14909.2|3
1648792150000|2022-04-01 05:49:10|14911.7|14909.7|14911.9|14909.9|14912.1|14910.1|14911.6|14909.6|1
1648792160000|2022-04-01 05:49:20|14911.7|14909.7|14911.6|14909.6|14912|14910|14911.6|14909.6|0
1648792170000|2022-04-01 05:49:30|14912|14910|14912.6|14910.6|14912.7|14910.7|14911.2|14909.2|12
1648792180000|2022-04-01 05:49:40|14912.4|14910.4|14911.9|14909.9|14912.4|14910.4|14911.5|14909.5|2
1648792190000|2022-04-01 05:49:50|14911.7|14909.7|14911.1|14909.1|14912|14910|14911.1|14909.1|1
1648792200000|2022-04-01 05:50:00|14911|14909|14907.4|14905.4|14911|14909|14907|14905|12
1648792210000|2022-04-01 05:50:10|14907.5|14905.5|14909.5|14907.5|14909.6|14907.6|14907.4|14905.4|3
1648792220000|2022-04-01 05:50:20|14909.6|14907.6|14909.6|14907.6|14910.1|14908.1|14909.2|14907.2|1
1648792230000|2022-04-01 05:50:30|14909.4|14907.4|14908.9|14906.9|14910|14908|14908.9|14906.9|3
1648792240000|2022-04-01 05:50:40|14908.6|14906.6|14907.7|14905.7|14908.6|14906.6|14907.7|14905.7|2
1648792250000|2022-04-01 05:50:50|14907.6|14905.6|14906.7|14904.7|14907.6|14905.6|14905.4|14903.4|22
1648792260000|2022-04-01 05:51:00|14906.9|14904.9|14907.1|14905.1|14907.4|14905.4|14906|14904|4
1648792270000|2022-04-01 05:51:10|14907|14905|14907.1|14905.1|14907.6|14905.6|14906.9|14904.9|5
1648792280000|2022-04-01 05:51:20|14907.2|14905.2|14907.2|14905.2|14907.2|14905.2|14907.1|14905.1|0
1648792290000|2022-04-01 05:51:30|14907.4|14905.4|14907.4|14905.4|14907.5|14905.5|14907.2|14905.2|1
1648792300000|2022-04-01 05:51:40|14907.2|14905.2|14907.4|14905.4|14907.6|14905.6|14907.1|14905.1|2
1648792310000|2022-04-01 05:51:50|14907.1|14905.1|14908.1|14906.1|14908.2|14906.2|14907.1|14905.1|2
1648792320000|2022-04-01 05:52:00|14908|14906|14908.2|14906.2|14908.2|14906.2|14908|14906|1
1648792330000|2022-04-01 05:52:10|14908.4|14906.4|14907.7|14905.7|14908.5|14906.5|14907.6|14905.6|1
1648792340000|2022-04-01 05:52:20|14907.6|14905.6|14907.6|14905.6|14908.5|14906.5|14907.6|14905.6|63
1648792350000|2022-04-01 05:52:30|14907.4|14905.4|14907.7|14905.7|14908.7|14906.7|14907.4|14905.4|17
1648792360000|2022-04-01 05:52:40|14907.9|14905.9|14908|14906|14908|14906|14907.7|14905.7|2
1648792370000|2022-04-01 05:52:50|14908.1|14906.1|14908.6|14906.6|14908.6|14906.6|14908|14906|2
1648792380000|2022-04-01 05:53:00|14908.7|14906.7|14908.6|14906.6|14908.7|14906.7|14908.5|14906.5|1
1648792390000|2022-04-01 05:53:10|14908.5|14906.5|14906.6|14904.6|14908.5|14906.5|14906.5|14904.5|67
1648792400000|2022-04-01 05:53:20|14907|14905|14905|14903|14907.1|14905.1|14905|14903|9
1648792410000|2022-04-01 05:53:30|14905.6|14903.6|14904.1|14902.1|14905.6|14903.6|14904.1|14902.1|28
1648792420000|2022-04-01 05:53:40|14904.2|14902.2|14905.4|14903.4|14905.4|14903.4|14903.9|14901.9|5
1648792430000|2022-04-01 05:53:50|14905.5|14903.5|14904.9|14902.9|14905.5|14903.5|14904.5|14902.5|11
1648792440000|2022-04-01 05:54:00|14905|14903|14905|14903|14905.5|14903.5|14904.2|14902.2|8
1648792450000|2022-04-01 05:54:10|14904.9|14902.9|14905.2|14903.2|14905.4|14903.4|14904.9|14902.9|0
1648792460000|2022-04-01 05:54:20|14905.1|14903.1|14905.4|14903.4|14905.5|14903.5|14905|14903|4
1648792470000|2022-04-01 05:54:30|14905.2|14903.2|14905.5|14903.5|14905.5|14903.5|14905.2|14903.2|3
1648792480000|2022-04-01 05:54:40|14905.9|14903.9|14906.4|14904.4|14906.6|14904.6|14905.4|14903.4|5
1648792490000|2022-04-01 05:54:50|14906.5|14904.5|14906.7|14904.7|14906.7|14904.7|14906.2|14904.2|2
1648792500000|2022-04-01 05:55:00|14906.6|14904.6|14906.9|14904.9|14907.4|14905.4|14906.6|14904.6|14
1648792510000|2022-04-01 05:55:10|14907|14905|14907.5|14905.5|14907.5|14905.5|14906.6|14904.6|2
1648792520000|2022-04-01 05:55:20|14907.4|14905.4|14907.9|14905.9|14908|14906|14907|14905|4
1648792530000|2022-04-01 05:55:30|14907.7|14905.7|14906.6|14904.6|14907.7|14905.7|14906.4|14904.4|4
1648792540000|2022-04-01 05:55:40|14906.1|14904.1|14906.5|14904.5|14906.6|14904.6|14906.1|14904.1|1
1648792550000|2022-04-01 05:55:50|14906.4|14904.4|14905.7|14903.7|14906.4|14904.4|14905.7|14903.7|9
1648792560000|2022-04-01 05:56:00|14905.6|14903.6|14905.2|14903.2|14905.6|14903.6|14904.5|14902.5|2
1648792570000|2022-04-01 05:56:10|14905.1|14903.1|14905.1|14903.1|14905.4|14903.4|14904.5|14902.5|2
1648792580000|2022-04-01 05:56:20|14905|14903|14906.6|14904.6|14906.6|14904.6|14905|14903|2
1648792590000|2022-04-01 05:56:30|14906.5|14904.5|14906.7|14904.7|14906.7|14904.7|14906.4|14904.4|1
1648792600000|2022-04-01 05:56:40|14906.9|14904.9|14907|14905|14907|14905|14906.7|14904.7|4
1648792610000|2022-04-01 05:56:50|14906.9|14904.9|14907|14905|14907.1|14905.1|14906.9|14904.9|0
1648792620000|2022-04-01 05:57:00|14907.1|14905.1|14907.1|14905.1|14907.9|14905.9|14907.1|14905.1|9
1648792630000|2022-04-01 05:57:10|14907|14905|14906.2|14904.2|14907.1|14905.1|14906.2|14904.2|1
1648792640000|2022-04-01 05:57:20|14906.1|14904.1|14906.9|14904.9|14907.1|14905.1|14906.1|14904.1|1
1648792650000|2022-04-01 05:57:30|14906.7|14904.7|14907.5|14905.5|14907.6|14905.6|14906.7|14904.7|6
1648792660000|2022-04-01 05:57:40|14907.6|14905.6|14907.6|14905.6|14907.6|14905.6|14907.6|14905.6|0
1648792670000|2022-04-01 05:57:50|14907.5|14905.5|14908.4|14906.4|14909.2|14907.2|14907.5|14905.5|12
1648792680000|2022-04-01 05:58:00|14908.5|14906.5|14908.2|14906.2|14908.7|14906.7|14907.7|14905.7|5
1648792690000|2022-04-01 05:58:10|14908.4|14906.4|14908.2|14906.2|14908.4|14906.4|14908.1|14906.1|2
1648792700000|2022-04-01 05:58:20|14908.4|14906.4|14908.2|14906.2|14908.5|14906.5|14908.2|14906.2|0
1648792710000|2022-04-01 05:58:30|14908.4|14906.4|14909|14907|14909.4|14907.4|14908.2|14906.2|10
1648792720000|2022-04-01 05:58:40|14909.1|14907.1|14907|14905|14909.1|14907.1|14906.9|14904.9|7
1648792730000|2022-04-01 05:58:50|14907.1|14905.1|14907.2|14905.2|14907.2|14905.2|14907.1|14905.1|2
1648792740000|2022-04-01 05:59:00|14907.1|14905.1|14908|14906|14908|14906|14907|14905|3
1648792750000|2022-04-01 05:59:10|14907.9|14905.9|14908|14906|14908|14906|14907.6|14905.6|3
1648792760000|2022-04-01 05:59:20|14908.1|14906.1|14907.5|14905.5|14908.2|14906.2|14907.4|14905.4|5
1648792770000|2022-04-01 05:59:30|14907.4|14905.4|14907.7|14905.7|14908|14906|14907.4|14905.4|5
1648792780000|2022-04-01 05:59:40|14907.6|14905.6|14907.2|14905.2|14908.5|14906.5|14907.2|14905.2|9
1648792790000|2022-04-01 05:59:50|14907|14905|14903.6|14901.6|14907.5|14905.5|14903.5|14901.5|25
1648792800000|2022-04-01 06:00:00|14903.5|14901.5|14901.6|14899.6|14905.1|14903.1|14901.5|14899.5|99
1648792810000|2022-04-01 06:00:10|14900.9|14898.9|14901.6|14899.6|14901.6|14899.6|14899.5|14897.5|44
1648792820000|2022-04-01 06:00:20|14901.7|14899.7|14902|14900|14902.1|14900.1|14901.1|14899.1|20
1648792830000|2022-04-01 06:00:30|14902.1|14900.1|14900.9|14898.9|14902.6|14900.6|14900.6|14898.6|36
1648792840000|2022-04-01 06:00:40|14900.7|14898.7|14900.6|14898.6|14901.9|14899.9|14900.2|14898.2|32
1648792850000|2022-04-01 06:00:50|14900.5|14898.5|14901.2|14899.2|14901.6|14899.6|14900.4|14898.4|11
1648792860000|2022-04-01 06:01:00|14901.4|14899.4|14902.1|14900.1|14902.4|14900.4|14901.2|14899.2|13
1648792870000|2022-04-01 06:01:10|14902.2|14900.2|14902.1|14900.1|14902.7|14900.7|14902|14900|6
1648792880000|2022-04-01 06:01:20|14902|14900|14901.6|14899.6|14902.2|14900.2|14901.1|14899.1|11
1648792890000|2022-04-01 06:01:30|14901.5|14899.5|14899.7|14897.7|14901.6|14899.6|14899.6|14897.6|22
1648792900000|2022-04-01 06:01:40|14899.6|14897.6|14899.4|14897.4|14899.9|14897.9|14898.7|14896.7|13
1648792910000|2022-04-01 06:01:50|14899.5|14897.5|14899.6|14897.6|14899.9|14897.9|14899.5|14897.5|3
1648792920000|2022-04-01 06:02:00|14899.7|14897.7|14900.1|14898.1|14900.9|14898.9|14899.7|14897.7|4
1648792930000|2022-04-01 06:02:10|14900.2|14898.2|14902.5|14900.5|14902.6|14900.6|14900.1|14898.1|32
1648792940000|2022-04-01 06:02:20|14902.6|14900.6|14903.7|14901.7|14903.7|14901.7|14902.6|14900.6|1
1648792950000|2022-04-01 06:02:30|14903.9|14901.9|14904.4|14902.4|14904.9|14902.9|14903.6|14901.6|11
1648792960000|2022-04-01 06:02:40|14904.2|14902.2|14906.6|14904.6|14906.6|14904.6|14904.2|14902.2|13
1648792970000|2022-04-01 06:02:50|14906.2|14904.2|14906.5|14904.5|14907.6|14905.6|14906|14904|18
1648792980000|2022-04-01 06:03:00|14906.6|14904.6|14906.4|14904.4|14906.9|14904.9|14906|14904|6
1648792990000|2022-04-01 06:03:10|14906.5|14904.5|14906.7|14904.7|14907.2|14905.2|14906.5|14904.5|18
1648793000000|2022-04-01 06:03:20|14907.2|14905.2|14907.9|14905.9|14907.9|14905.9|14906.6|14904.6|8
1648793010000|2022-04-01 06:03:30|14907.7|14905.7|14908.6|14906.6|14908.6|14906.6|14907.7|14905.7|20
1648793020000|2022-04-01 06:03:40|14909.1|14907.1|14909.6|14907.6|14910|14908|14908.2|14906.2|49
1648793030000|2022-04-01 06:03:50|14910|14908|14911.1|14909.1|14911.5|14909.5|14909.4|14907.4|28
1648793040000|2022-04-01 06:04:00|14911.2|14909.2|14911.4|14909.4|14911.5|14909.5|14910.4|14908.4|10
1648793050000|2022-04-01 06:04:10|14911.5|14909.5|14911.2|14909.2|14911.5|14909.5|14910.7|14908.7|6
1648793060000|2022-04-01 06:04:20|14911.4|14909.4|14910.6|14908.6|14911.4|14909.4|14910.6|14908.6|3
1648793070000|2022-04-01 06:04:30|14910.5|14908.5|14909.2|14907.2|14910.5|14908.5|14909|14907|2
1648793080000|2022-04-01 06:04:40|14909.5|14907.5|14909.5|14907.5|14910|14908|14909.5|14907.5|17
1648793090000|2022-04-01 06:04:50|14909.6|14907.6|14909.2|14907.2|14910.4|14908.4|14908.9|14906.9|7
1648793100000|2022-04-01 06:05:00|14909.4|14907.4|14909.9|14907.9|14910|14908|14909.1|14907.1|3
1648793110000|2022-04-01 06:05:10|14910|14908|14910.6|14908.6|14910.9|14908.9|14909.9|14907.9|3
1648793120000|2022-04-01 06:05:20|14910.7|14908.7|14910.4|14908.4|14910.9|14908.9|14910.4|14908.4|0
1648793130000|2022-04-01 06:05:30|14910.2|14908.2|14908.7|14906.7|14910.4|14908.4|14908.6|14906.6|1
1648793140000|2022-04-01 06:05:40|14908.9|14906.9|14909.5|14907.5|14910.4|14908.4|14908.9|14906.9|13
1648793150000|2022-04-01 06:05:50|14909.4|14907.4|14910.1|14908.1|14910.1|14908.1|14909|14907|8
1648793160000|2022-04-01 06:06:00|14910.2|14908.2|14910.4|14908.4|14910.7|14908.7|14909.9|14907.9|4
1648793170000|2022-04-01 06:06:10|14910.5|14908.5|14910.6|14908.6|14910.9|14908.9|14910.5|14908.5|5
1648793180000|2022-04-01 06:06:20|14910.9|14908.9|14909.7|14907.7|14910.9|14908.9|14909.7|14907.7|5
1648793190000|2022-04-01 06:06:30|14910.1|14908.1|14908.5|14906.5|14910.6|14908.6|14908.2|14906.2|10
1648793200000|2022-04-01 06:06:40|14908.6|14906.6|14908|14906|14908.7|14906.7|14908|14906|13
1648793210000|2022-04-01 06:06:50|14908.1|14906.1|14905.4|14903.4|14908.1|14906.1|14905.4|14903.4|35
1648793220000|2022-04-01 06:07:00|14905.2|14903.2|14904.5|14902.5|14905.6|14903.6|14904.5|14902.5|12
1648793230000|2022-04-01 06:07:10|14904.6|14902.6|14905.1|14903.1|14905.1|14903.1|14904.5|14902.5|3
1648793240000|2022-04-01 06:07:20|14904.4|14902.4|14905.2|14903.2|14905.4|14903.4|14904.4|14902.4|13
1648793250000|2022-04-01 06:07:30|14905.4|14903.4|14905|14903|14905.9|14903.9|14904.6|14902.6|4
1648793260000|2022-04-01 06:07:40|14905.1|14903.1|14904.7|14902.7|14905.5|14903.5|14904.7|14902.7|1
1648793270000|2022-04-01 06:07:50|14904.4|14902.4|14905.4|14903.4|14905.7|14903.7|14904|14902|2
1648793280000|2022-04-01 06:08:00|14905.7|14903.7|14904.7|14902.7|14905.7|14903.7|14904.5|14902.5|9
1648793290000|2022-04-01 06:08:10|14904.6|14902.6|14903.9|14901.9|14904.9|14902.9|14903.9|14901.9|8
1648793300000|2022-04-01 06:08:20|14904.1|14902.1|14904.6|14902.6|14904.7|14902.7|14903.9|14901.9|7
1648793310000|2022-04-01 06:08:30|14904.7|14902.7|14904.5|14902.5|14904.9|14902.9|14904.4|14902.4|2
1648793320000|2022-04-01 06:08:40|14904.6|14902.6|14903.9|14901.9|14904.6|14902.6|14903.9|14901.9|2
1648793330000|2022-04-01 06:08:50|14903.7|14901.7|14903.5|14901.5|14903.9|14901.9|14902.9|14900.9|6
1648793340000|2022-04-01 06:09:00|14903.9|14901.9|14902.9|14900.9|14903.9|14901.9|14902.9|14900.9|6
1648793350000|2022-04-01 06:09:10|14902.6|14900.6|14901.4|14899.4|14902.9|14900.9|14901.4|14899.4|8
1648793360000|2022-04-01 06:09:20|14901.2|14899.2|14903.7|14901.7|14903.9|14901.9|14901|14899|8
1648793370000|2022-04-01 06:09:30|14903.9|14901.9|14905|14903|14905.1|14903.1|14903.9|14901.9|4
1648793380000|2022-04-01 06:09:40|14905.1|14903.1|14905.9|14903.9|14905.9|14903.9|14905.1|14903.1|2
1648793390000|2022-04-01 06:09:50|14906|14904|14905.9|14903.9|14906.1|14904.1|14905.7|14903.7|0
1648793400000|2022-04-01 06:10:00|14905.7|14903.7|14904.6|14902.6|14906|14904|14904.4|14902.4|7
1648793410000|2022-04-01 06:10:10|14904.7|14902.7|14905.4|14903.4|14905.4|14903.4|14904.7|14902.7|0
1648793420000|2022-04-01 06:10:20|14905.5|14903.5|14905.4|14903.4|14905.5|14903.5|14905.4|14903.4|0
1648793430000|2022-04-01 06:10:30|14905.2|14903.2|14905.7|14903.7|14905.9|14903.9|14905.2|14903.2|1
1648793440000|2022-04-01 06:10:40|14905.9|14903.9|14906.1|14904.1|14906.2|14904.2|14905.9|14903.9|3
1648793450000|2022-04-01 06:10:50|14906.2|14904.2|14905.6|14903.6|14906.2|14904.2|14905.4|14903.4|4
1648793460000|2022-04-01 06:11:00|14905.7|14903.7|14905.6|14903.6|14905.7|14903.7|14905.2|14903.2|3
1648793470000|2022-04-01 06:11:10|14905.7|14903.7|14905.4|14903.4|14905.7|14903.7|14905.2|14903.2|0
1648793480000|2022-04-01 06:11:20|14905.5|14903.5|14905.4|14903.4|14905.7|14903.7|14905.4|14903.4|0
1648793490000|2022-04-01 06:11:30|14905.5|14903.5|14903.9|14901.9|14906.4|14904.4|14903.5|14901.5|30
1648793500000|2022-04-01 06:11:40|14903.7|14901.7|14903.6|14901.6|14903.7|14901.7|14903.2|14901.2|0
1648793510000|2022-04-01 06:11:50|14903.5|14901.5|14904.1|14902.1|14904.2|14902.2|14902.6|14900.6|2
1648793520000|2022-04-01 06:12:00|14904|14902|14904.2|14902.2|14904.6|14902.6|14904|14902|0
1648793530000|2022-04-01 06:12:10|14904.4|14902.4|14904.9|14902.9|14904.9|14902.9|14903.5|14901.5|4
1648793540000|2022-04-01 06:12:20|14904.6|14902.6|14905|14903|14905|14903|14904.6|14902.6|2
1648793550000|2022-04-01 06:12:30|14904.9|14902.9|14904.9|14902.9|14905|14903|14904.6|14902.6|0
1648793560000|2022-04-01 06:12:40|14904.7|14902.7|14906.4|14904.4|14906.5|14904.5|14904.5|14902.5|7
1648793580000|2022-04-01 06:13:00|14907.1|14905.1|14907.5|14905.5|14907.7|14905.7|14907.1|14905.1|11
1648793590000|2022-04-01 06:13:10|14907.4|14905.4|14907.5|14905.5|14907.9|14905.9|14907|14905|32
1648793600000|2022-04-01 06:13:20|14907.4|14905.4|14906.9|14904.9|14907.5|14905.5|14906.6|14904.6|6
1648793610000|2022-04-01 06:13:30|14907.2|14905.2|14905.4|14903.4|14907.2|14905.2|14905.2|14903.2|29
1648793620000|2022-04-01 06:13:40|14905.2|14903.2|14905.6|14903.6|14906.1|14904.1|14905|14903|2
1648793630000|2022-04-01 06:13:50|14906.1|14904.1|14905.7|14903.7|14906.1|14904.1|14905.6|14903.6|7
1648793640000|2022-04-01 06:14:00|14906.4|14904.4|14906.6|14904.6|14907.7|14905.7|14906.4|14904.4|5
1648793650000|2022-04-01 06:14:10|14907|14905|14906.1|14904.1|14907.1|14905.1|14906|14904|5
1648793660000|2022-04-01 06:14:20|14906.2|14904.2|14906.1|14904.1|14906.2|14904.2|14906.1|14904.1|0
1648793670000|2022-04-01 06:14:30|14906.2|14904.2|14907.1|14905.1|14907.4|14905.4|14906|14904|4
1648793680000|2022-04-01 06:14:40|14907.2|14905.2|14906.2|14904.2|14907.4|14905.4|14906|14904|0
1648793690000|2022-04-01 06:14:50|14906.1|14904.1|14905.9|14903.9|14906.5|14904.5|14905.7|14903.7|0
1648793700000|2022-04-01 06:15:00|14906|14904|14904.9|14902.9|14906.1|14904.1|14904.7|14902.7|3
1648793710000|2022-04-01 06:15:10|14905|14903|14906.5|14904.5|14906.6|14904.6|14904.5|14902.5|6
1648793720000|2022-04-01 06:15:20|14906.6|14904.6|14906.1|14904.1|14906.6|14904.6|14906|14904|1
1648793730000|2022-04-01 06:15:30|14906.2|14904.2|14905.7|14903.7|14906.2|14904.2|14905.4|14903.4|2
1648793740000|2022-04-01 06:15:40|14905.9|14903.9|14906|14904|14906|14904|14905.7|14903.7|3
1648793750000|2022-04-01 06:15:50|14905.9|14903.9|14905.6|14903.6|14905.9|14903.9|14905.6|14903.6|1
1648793760000|2022-04-01 06:16:00|14905.7|14903.7|14905.5|14903.5|14905.9|14903.9|14905.1|14903.1|6
1648793770000|2022-04-01 06:16:10|14905.6|14903.6|14905.7|14903.7|14905.7|14903.7|14905.4|14903.4|2
1648793780000|2022-04-01 06:16:20|14905.6|14903.6|14906.9|14904.9|14907|14905|14905.6|14903.6|13
1648793790000|2022-04-01 06:16:30|14906.7|14904.7|14907.4|14905.4|14907.6|14905.6|14906.7|14904.7|12
1648793800000|2022-04-01 06:16:40|14907.5|14905.5|14907.4|14905.4|14907.6|14905.6|14907.2|14905.2|1
1648793810000|2022-04-01 06:16:50|14907.2|14905.2|14906.1|14904.1|14907.4|14905.4|14906.1|14904.1|11
1648793820000|2022-04-01 06:17:00|14906|14904|14906.4|14904.4|14907|14905|14905.9|14903.9|22
1648793830000|2022-04-01 06:17:10|14906.2|14904.2|14906.9|14904.9|14907.4|14905.4|14906.2|14904.2|8
1648793840000|2022-04-01 06:17:20|14906.6|14904.6|14906|14904|14906.6|14904.6|14906|14904|1
1648793850000|2022-04-01 06:17:30|14905.9|14903.9|14905.9|14903.9|14906|14904|14905.7|14903.7|6
1648793860000|2022-04-01 06:17:40|14905.5|14903.5|14906.9|14904.9|14907.1|14905.1|14905.5|14903.5|31
1648793870000|2022-04-01 06:17:50|14907|14905|14909.1|14907.1|14909.7|14907.7|14906.9|14904.9|22
1648793880000|2022-04-01 06:18:00|14909.2|14907.2|14911.6|14909.6|14912.9|14910.9|14909.2|14907.2|32
1648793890000|2022-04-01 06:18:10|14911.7|14909.7|14911.7|14909.7|14912|14910|14911.6|14909.6|2
1648793900000|2022-04-01 06:18:20|14911.9|14909.9|14910.1|14908.1|14912.5|14910.5|14910.1|14908.1|11
1648793910000|2022-04-01 06:18:30|14910|14908|14911.4|14909.4|14911.4|14909.4|14910|14908|4
1648793920000|2022-04-01 06:18:40|14911.2|14909.2|14911.5|14909.5|14912.7|14910.7|14910.9|14908.9|8
1648793930000|2022-04-01 06:18:50|14911.4|14909.4|14911.6|14909.6|14911.9|14909.9|14911.4|14909.4|4
1648793940000|2022-04-01 06:19:00|14911.7|14909.7|14913.7|14911.7|14913.7|14911.7|14911.7|14909.7|26
1648793950000|2022-04-01 06:19:10|14913.9|14911.9|14914|14912|14914.1|14912.1|14913.9|14911.9|14
1648793960000|2022-04-01 06:19:20|14914.2|14912.2|14915|14913|14916.2|14914.2|14913.7|14911.7|57
1648793970000|2022-04-01 06:19:30|14916.5|14914.5|14916.9|14914.9|14917.2|14915.2|14916.2|14914.2|86
1648793980000|2022-04-01 06:19:40|14916.7|14914.7|14916.7|14914.7|14916.9|14914.9|14916.4|14914.4|19
1648793990000|2022-04-01 06:19:50|14916.6|14914.6|14917.9|14915.9|14918.2|14916.2|14916.5|14914.5|21
1648794000000|2022-04-01 06:20:00|14918.1|14916.1|14919.9|14917.9|14920.2|14918.2|14918|14916|42
1648794010000|2022-04-01 06:20:10|14920|14918|14922.9|14920.9|14924|14922|14920|14918|143
1648794020000|2022-04-01 06:20:20|14923|14921|14922.7|14920.7|14923.4|14921.4|14922.7|14920.7|12
1648794030000|2022-04-01 06:20:30|14922.6|14920.6|14923.1|14921.1|14923.4|14921.4|14922.4|14920.4|18
1648794040000|2022-04-01 06:20:40|14923|14921|14928.1|14926.1|14930.5|14928.5|14922.2|14920.2|196
1648794050000|2022-04-01 06:20:50|14929.5|14927.5|14930.2|14928.2|14933.7|14931.7|14925.6|14923.6|96
1648794060000|2022-04-01 06:21:00|14930.1|14928.1|14931.9|14929.9|14932.6|14930.6|14929.1|14927.1|49
1648794070000|2022-04-01 06:21:10|14932|14930|14933.2|14931.2|14933.4|14931.4|14931.5|14929.5|23
1648794080000|2022-04-01 06:21:20|14933.4|14931.4|14934|14932|14934|14932|14932.1|14930.1|35
1648794090000|2022-04-01 06:21:30|14933.9|14931.9|14937.7|14935.7|14939.4|14937.4|14933.6|14931.6|68
1648794100000|2022-04-01 06:21:40|14937.9|14935.9|14936.1|14934.1|14939.4|14937.4|14935.6|14933.6|85
1648794110000|2022-04-01 06:21:50|14936.2|14934.2|14934.4|14932.4|14938|14936|14934.4|14932.4|25
1648794120000|2022-04-01 06:22:00|14934.5|14932.5|14932.6|14930.6|14935|14933|14932.1|14930.1|26
1648794130000|2022-04-01 06:22:10|14932.5|14930.5|14931.6|14929.6|14932.9|14930.9|14931.6|14929.6|10
1648794140000|2022-04-01 06:22:20|14931.7|14929.7|14930.4|14928.4|14932.2|14930.2|14930.1|14928.1|39
1648794150000|2022-04-01 06:22:30|14930.2|14928.2|14928.9|14926.9|14930.2|14928.2|14928.6|14926.6|26
1648794160000|2022-04-01 06:22:40|14929.1|14927.1|14932.4|14930.4|14933|14931|14928.5|14926.5|73
1648794170000|2022-04-01 06:22:50|14932.6|14930.6|14932.4|14930.4|14932.6|14930.6|14931.6|14929.6|12
1648794180000|2022-04-01 06:23:00|14932.5|14930.5|14931.2|14929.2|14933.4|14931.4|14931.1|14929.1|6
1648794190000|2022-04-01 06:23:10|14932.1|14930.1|14934.1|14932.1|14934.2|14932.2|14932|14930|58
1648794200000|2022-04-01 06:23:20|14933.7|14931.7|14935.1|14933.1|14935.1|14933.1|14933.7|14931.7|13
1648794210000|2022-04-01 06:23:30|14935.4|14933.4|14936.1|14934.1|14936.2|14934.2|14934.9|14932.9|33
1648794220000|2022-04-01 06:23:40|14936.2|14934.2|14936.6|14934.6|14936.6|14934.6|14934|14932|36
1648794230000|2022-04-01 06:23:50|14937|14935|14936.9|14934.9|14937|14935|14935.5|14933.5|28
1648794240000|2022-04-01 06:24:00|14937|14935|14937.2|14935.2|14938.1|14936.1|14936.7|14934.7|17
1648794250000|2022-04-01 06:24:10|14936.9|14934.9|14938.5|14936.5|14938.7|14936.7|14935.7|14933.7|56
1648794260000|2022-04-01 06:24:20|14938.9|14936.9|14937.4|14935.4|14938.9|14936.9|14936.9|14934.9|23
1648794270000|2022-04-01 06:24:30|14937.5|14935.5|14936.7|14934.7|14937.7|14935.7|14936.6|14934.6|9
1648794280000|2022-04-01 06:24:40|14936.5|14934.5|14936.7|14934.7|14936.9|14934.9|14936.5|14934.5|3
1648794290000|2022-04-01 06:24:50|14936.9|14934.9|14936.7|14934.7|14937.1|14935.1|14935.7|14933.7|17
1648794300000|2022-04-01 06:25:00|14936.9|14934.9|14934.4|14932.4|14936.9|14934.9|14934.4|14932.4|16
1648794310000|2022-04-01 06:25:10|14934.5|14932.5|14936|14934|14936.1|14934.1|14934.5|14932.5|16
1648794320000|2022-04-01 06:25:20|14935.9|14933.9|14935.1|14933.1|14935.9|14933.9|14934.6|14932.6|10
1648794330000|2022-04-01 06:25:30|14935|14933|14934.9|14932.9|14935.6|14933.6|14934.7|14932.7|21
1648794340000|2022-04-01 06:25:40|14935|14933|14935.7|14933.7|14935.7|14933.7|14934.7|14932.7|7
1648794350000|2022-04-01 06:25:50|14935.6|14933.6|14935.2|14933.2|14935.6|14933.6|14935.2|14933.2|2
1648794360000|2022-04-01 06:26:00|14935.4|14933.4|14934.1|14932.1|14935.4|14933.4|14934.1|14932.1|9
1648794370000|2022-04-01 06:26:10|14934.2|14932.2|14932.4|14930.4|14934.4|14932.4|14932.4|14930.4|9
1648794380000|2022-04-01 06:26:20|14932.6|14930.6|14934.4|14932.4|14934.6|14932.6|14932.6|14930.6|13
1648794390000|2022-04-01 06:26:30|14934.6|14932.6|14933.6|14931.6|14934.6|14932.6|14933.6|14931.6|2
1648794400000|2022-04-01 06:26:40|14933.7|14931.7|14934.2|14932.2|14934.4|14932.4|14933.7|14931.7|2
1648794410000|2022-04-01 06:26:50|14934.4|14932.4|14935.7|14933.7|14936.4|14934.4|14934.4|14932.4|26
1648794420000|2022-04-01 06:27:00|14935.9|14933.9|14934.1|14932.1|14935.9|14933.9|14934|14932|4
1648794430000|2022-04-01 06:27:10|14934.2|14932.2|14935.2|14933.2|14935.2|14933.2|14933.5|14931.5|9
1648794440000|2022-04-01 06:27:20|14935.1|14933.1|14936.5|14934.5|14936.7|14934.7|14934.9|14932.9|8
1648794450000|2022-04-01 06:27:30|14936.4|14934.4|14936.1|14934.1|14936.7|14934.7|14935.2|14933.2|27
1648794460000|2022-04-01 06:27:40|14936|14934|14936|14934|14936.2|14934.2|14934.4|14932.4|5
1648794470000|2022-04-01 06:27:50|14935.7|14933.7|14936.6|14934.6|14936.7|14934.7|14935.6|14933.6|4
1648794480000|2022-04-01 06:28:00|14936.7|14934.7|14934.5|14932.5|14937|14935|14934.1|14932.1|9
1648794490000|2022-04-01 06:28:10|14934.4|14932.4|14934.7|14932.7|14935|14933|14933.7|14931.7|6
1648794500000|2022-04-01 06:28:20|14934.6|14932.6|14935|14933|14935.1|14933.1|14934.2|14932.2|10
1648794510000|2022-04-01 06:28:30|14934.9|14932.9|14935.1|14933.1|14935.5|14933.5|14934.7|14932.7|7
1648794520000|2022-04-01 06:28:40|14935.2|14933.2|14934.2|14932.2|14935.5|14933.5|14933.7|14931.7|9
1648794530000|2022-04-01 06:28:50|14934.5|14932.5|14933.9|14931.9|14934.6|14932.6|14933.7|14931.7|5
1648794540000|2022-04-01 06:29:00|14933.7|14931.7|14933.4|14931.4|14933.9|14931.9|14932.7|14930.7|11
1648794550000|2022-04-01 06:29:10|14933.2|14931.2|14931.5|14929.5|14933.2|14931.2|14931|14929|26
1648794560000|2022-04-01 06:29:20|14931.6|14929.6|14932.1|14930.1|14932.1|14930.1|14930.7|14928.7|15
1648794570000|2022-04-01 06:29:30|14932|14930|14931.7|14929.7|14932.2|14930.2|14931.7|14929.7|4
1648794580000|2022-04-01 06:29:40|14931.4|14929.4|14930.9|14928.9|14931.5|14929.5|14930.4|14928.4|5
1648794590000|2022-04-01 06:29:50|14931.2|14929.2|14930.6|14928.6|14931.6|14929.6|14930.6|14928.6|4
1648794600000|2022-04-01 06:30:00|14930.7|14928.7|14928.5|14926.5|14931.1|14929.1|14928.5|14926.5|19
1648794610000|2022-04-01 06:30:10|14928.4|14926.4|14929.4|14927.4|14930.2|14928.2|14927.9|14925.9|27
1648794620000|2022-04-01 06:30:20|14929.2|14927.2|14929.1|14927.1|14930.2|14928.2|14928.5|14926.5|17
1648794630000|2022-04-01 06:30:30|14929|14927|14928.2|14926.2|14929.2|14927.2|14928.2|14926.2|7
1648794640000|2022-04-01 06:30:40|14928.4|14926.4|14929|14927|14929.6|14927.6|14928.4|14926.4|4
1648794650000|2022-04-01 06:30:50|14929.2|14927.2|14929.4|14927.4|14929.4|14927.4|14929|14927|4
1648794660000|2022-04-01 06:31:00|14929.2|14927.2|14931.2|14929.2|14931.5|14929.5|14929.2|14927.2|19
1648794670000|2022-04-01 06:31:10|14931.1|14929.1|14932.6|14930.6|14932.6|14930.6|14931.1|14929.1|5
1648794680000|2022-04-01 06:31:20|14932.5|14930.5|14932.5|14930.5|14933|14931|14932.2|14930.2|6
1648794690000|2022-04-01 06:31:30|14932.6|14930.6|14931.5|14929.5|14933.1|14931.1|14931.5|14929.5|5
1648794700000|2022-04-01 06:31:40|14931.6|14929.6|14931.9|14929.9|14932.2|14930.2|14931.5|14929.5|4
1648794710000|2022-04-01 06:31:50|14932|14930|14932.1|14930.1|14932.1|14930.1|14931.6|14929.6|1
1648794720000|2022-04-01 06:32:00|14932.4|14930.4|14932.4|14930.4|14932.6|14930.6|14932|14930|10
1648794730000|2022-04-01 06:32:10|14932.5|14930.5|14932.2|14930.2|14932.6|14930.6|14932.1|14930.1|7
1648794740000|2022-04-01 06:32:20|14932.1|14930.1|14931.1|14929.1|14932.2|14930.2|14931.1|14929.1|7
1648794750000|2022-04-01 06:32:30|14931|14929|14930.6|14928.6|14931|14929|14930.2|14928.2|0
1648794760000|2022-04-01 06:32:40|14930.5|14928.5|14930.4|14928.4|14930.5|14928.5|14930.2|14928.2|0
1648794770000|2022-04-01 06:32:50|14930.2|14928.2|14928.6|14926.6|14930.4|14928.4|14928.2|14926.2|27
1648794780000|2022-04-01 06:33:00|14928.5|14926.5|14927.1|14925.1|14928.7|14926.7|14926.2|14924.2|39
1648794790000|2022-04-01 06:33:10|14927|14925|14926.2|14924.2|14927.2|14925.2|14926.2|14924.2|5
1648794800000|2022-04-01 06:33:20|14926.1|14924.1|14926.2|14924.2|14926.6|14924.6|14926.1|14924.1|3
1648794810000|2022-04-01 06:33:30|14926.4|14924.4|14925.1|14923.1|14926.4|14924.4|14924.7|14922.7|17
1648794820000|2022-04-01 06:33:40|14925|14923|14926|14924|14926|14924|14924.7|14922.7|2
1648794830000|2022-04-01 06:33:50|14926.1|14924.1|14926.7|14924.7|14926.7|14924.7|14925.6|14923.6|8
1648794840000|2022-04-01 06:34:00|14926.6|14924.6|14926.5|14924.5|14926.7|14924.7|14926.1|14924.1|1
1648794850000|2022-04-01 06:34:10|14927.1|14925.1|14926.6|14924.6|14927.2|14925.2|14926.6|14924.6|2
1648794860000|2022-04-01 06:34:20|14926.7|14924.7|14926.5|14924.5|14926.9|14924.9|14926|14924|1
1648794870000|2022-04-01 06:34:30|14926.6|14924.6|14925.5|14923.5|14926.6|14924.6|14925.4|14923.4|4
1648794880000|2022-04-01 06:34:40|14925.6|14923.6|14925.4|14923.4|14926.2|14924.2|14925.4|14923.4|2
1648794890000|2022-04-01 06:34:50|14925.2|14923.2|14925|14923|14926.2|14924.2|14924.9|14922.9|7
1648794900000|2022-04-01 06:35:00|14925.1|14923.1|14923.7|14921.7|14925.1|14923.1|14923.6|14921.6|15
1648794910000|2022-04-01 06:35:10|14924|14922|14926.1|14924.1|14926.1|14924.1|14923.9|14921.9|18
1648794920000|2022-04-01 06:35:20|14926|14924|14926.2|14924.2|14926.2|14924.2|14925.4|14923.4|1
1648794930000|2022-04-01 06:35:30|14926.1|14924.1|14926.5|14924.5|14926.7|14924.7|14926.1|14924.1|3
1648794940000|2022-04-01 06:35:40|14926.6|14924.6|14926|14924|14926.6|14924.6|14925.7|14923.7|7
1648794950000|2022-04-01 06:35:50|14926.1|14924.1|14926.1|14924.1|14926.5|14924.5|14925.9|14923.9|1
1648794960000|2022-04-01 06:36:00|14926.2|14924.2|14926.4|14924.4|14926.9|14924.9|14926|14924|6
1648794970000|2022-04-01 06:36:10|14926.2|14924.2|14927.1|14925.1|14927.5|14925.5|14926.2|14924.2|3
1648794980000|2022-04-01 06:36:20|14927|14925|14927.4|14925.4|14927.4|14925.4|14926.9|14924.9|2
1648794990000|2022-04-01 06:36:30|14927.2|14925.2|14927.6|14925.6|14928.1|14926.1|14927|14925|2
1648795000000|2022-04-01 06:36:40|14927.7|14925.7|14927.9|14925.9|14927.9|14925.9|14927.1|14925.1|3
1648795010000|2022-04-01 06:36:50|14927.7|14925.7|14930.9|14928.9|14930.9|14928.9|14927.6|14925.6|10
1648795020000|2022-04-01 06:37:00|14930.7|14928.7|14932.7|14930.7|14933.1|14931.1|14930.6|14928.6|16
1648795030000|2022-04-01 06:37:10|14932.6|14930.6|14932.4|14930.4|14933|14931|14932.1|14930.1|9
1648795040000|2022-04-01 06:37:20|14932.1|14930.1|14932.1|14930.1|14932.5|14930.5|14931.6|14929.6|8
1648795050000|2022-04-01 06:37:30|14932.2|14930.2|14932.4|14930.4|14932.5|14930.5|14932.1|14930.1|7
1648795060000|2022-04-01 06:37:40|14932.5|14930.5|14931.7|14929.7|14932.6|14930.6|14931.7|14929.7|2
1648795070000|2022-04-01 06:37:50|14931.6|14929.6|14932.5|14930.5|14932.6|14930.6|14931.6|14929.6|11
1648795080000|2022-04-01 06:38:00|14933|14931|14934|14932|14935.5|14933.5|14932.5|14930.5|61
1648795090000|2022-04-01 06:38:10|14933.9|14931.9|14933.6|14931.6|14934.7|14932.7|14933.4|14931.4|8
1648795100000|2022-04-01 06:38:20|14934|14932|14933.4|14931.4|14934.2|14932.2|14932.5|14930.5|11
1648795110000|2022-04-01 06:38:30|14933.2|14931.2|14933|14931|14933.2|14931.2|14932.9|14930.9|0
1648795120000|2022-04-01 06:38:40|14933.4|14931.4|14934.4|14932.4|14934.6|14932.6|14932.5|14930.5|21
1648795130000|2022-04-01 06:38:50|14934.2|14932.2|14933.5|14931.5|14934.4|14932.4|14933.1|14931.1|7
1648795140000|2022-04-01 06:39:00|14933.4|14931.4|14933.7|14931.7|14934.2|14932.2|14933.4|14931.4|7
1648795150000|2022-04-01 06:39:10|14933.6|14931.6|14933.6|14931.6|14933.7|14931.7|14933.2|14931.2|3
1648795160000|2022-04-01 06:39:20|14934|14932|14933.9|14931.9|14934.2|14932.2|14933.4|14931.4|2
1648795170000|2022-04-01 06:39:30|14933.7|14931.7|14932.9|14930.9|14935|14933|14932.6|14930.6|18
1648795180000|2022-04-01 06:39:40|14932.7|14930.7|14932.5|14930.5|14933.6|14931.6|14932.5|14930.5|6
1648795190000|2022-04-01 06:39:50|14932.6|14930.6|14932|14930|14932.9|14930.9|14931.9|14929.9|3
1648795200000|2022-04-01 06:40:00|14932.1|14930.1|14931.2|14929.2|14932.5|14930.5|14931.1|14929.1|5
1648795210000|2022-04-01 06:40:10|14931.1|14929.1|14930|14928|14931.1|14929.1|14930|14928|8
1648795220000|2022-04-01 06:40:20|14930.1|14928.1|14930.4|14928.4|14930.7|14928.7|14930.1|14928.1|5
1648795230000|2022-04-01 06:40:30|14930.2|14928.2|14930.7|14928.7|14931.4|14929.4|14930.2|14928.2|3
1648795240000|2022-04-01 06:40:40|14930.6|14928.6|14934.4|14932.4|14934.4|14932.4|14930.6|14928.6|16
1648795250000|2022-04-01 06:40:50|14935|14933|14934.7|14932.7|14935.7|14933.7|14933.6|14931.6|12
1648795260000|2022-04-01 06:41:00|14934.5|14932.5|14933.1|14931.1|14934.5|14932.5|14933.1|14931.1|7
1648795270000|2022-04-01 06:41:10|14933.2|14931.2|14930|14928|14933.2|14931.2|14929.9|14927.9|32
1648795280000|2022-04-01 06:41:20|14930.1|14928.1|14931.4|14929.4|14932|14930|14929.9|14927.9|11
1648795290000|2022-04-01 06:41:30|14931.2|14929.2|14931.1|14929.1|14931.5|14929.5|14930.5|14928.5|4
1648795300000|2022-04-01 06:41:40|14931.2|14929.2|14932.1|14930.1|14932.1|14930.1|14931.2|14929.2|5
1648795310000|2022-04-01 06:41:50|14932.2|14930.2|14932.4|14930.4|14932.4|14930.4|14931.5|14929.5|1
1648795320000|2022-04-01 06:42:00|14932.5|14930.5|14932.1|14930.1|14932.9|14930.9|14931.9|14929.9|14
1648795330000|2022-04-01 06:42:10|14931.7|14929.7|14931.6|14929.6|14932.4|14930.4|14931.4|14929.4|6
1648795340000|2022-04-01 06:42:20|14931.7|14929.7|14933.5|14931.5|14933.5|14931.5|14931.7|14929.7|2
1648795350000|2022-04-01 06:42:30|14933.4|14931.4|14933.5|14931.5|14933.7|14931.7|14933.1|14931.1|0
1648795360000|2022-04-01 06:42:40|14933.4|14931.4|14934.4|14932.4|14934.7|14932.7|14933.2|14931.2|11
1648795370000|2022-04-01 06:42:50|14934.5|14932.5|14933.4|14931.4|14934.6|14932.6|14933.1|14931.1|1
1648795380000|2022-04-01 06:43:00|14933.2|14931.2|14932.7|14930.7|14934.2|14932.2|14932.7|14930.7|2
1648795390000|2022-04-01 06:43:10|14932.9|14930.9|14932.1|14930.1|14933.2|14931.2|14932.1|14930.1|7
1648795400000|2022-04-01 06:43:20|14932.2|14930.2|14932.1|14930.1|14932.2|14930.2|14932|14930|0
1648795410000|2022-04-01 06:43:30|14932.6|14930.6|14932.9|14930.9|14933.7|14931.7|14932.6|14930.6|7
1648795420000|2022-04-01 06:43:40|14932.7|14930.7|14932.6|14930.6|14932.9|14930.9|14932|14930|8
1648795430000|2022-04-01 06:43:50|14932.5|14930.5|14932.7|14930.7|14932.7|14930.7|14932.2|14930.2|3
1648795440000|2022-04-01 06:44:00|14932.6|14930.6|14932.2|14930.2|14932.7|14930.7|14932.2|14930.2|1
1648795450000|2022-04-01 06:44:10|14932.4|14930.4|14931.7|14929.7|14932.4|14930.4|14931.5|14929.5|4
1648795460000|2022-04-01 06:44:20|14931.9|14929.9|14932.4|14930.4|14932.4|14930.4|14931.4|14929.4|1
1648795470000|2022-04-01 06:44:30|14932.5|14930.5|14934.6|14932.6|14934.6|14932.6|14932.4|14930.4|4
1648795480000|2022-04-01 06:44:40|14934.5|14932.5|14935.1|14933.1|14935.4|14933.4|14934.5|14932.5|19
1648795490000|2022-04-01 06:44:50|14935|14933|14935|14933|14935.4|14933.4|14935|14933|3
1648795500000|2022-04-01 06:45:00|14935.1|14933.1|14935.5|14933.5|14936.7|14934.7|14934.6|14932.6|21
1648795510000|2022-04-01 06:45:10|14935.4|14933.4|14936.6|14934.6|14936.6|14934.6|14934.5|14932.5|15
1648795520000|2022-04-01 06:45:20|14936.5|14934.5|14936.5|14934.5|14936.9|14934.9|14936.1|14934.1|23
1648795530000|2022-04-01 06:45:30|14936|14934|14934.4|14932.4|14936.1|14934.1|14933.9|14931.9|8
1648795540000|2022-04-01 06:45:40|14934.5|14932.5|14935.1|14933.1|14935.1|14933.1|14934.2|14932.2|8
1648795550000|2022-04-01 06:45:50|14935.2|14933.2|14934.2|14932.2|14935.2|14933.2|14934.2|14932.2|3
1648795560000|2022-04-01 06:46:00|14934.4|14932.4|14934.6|14932.6|14934.7|14932.7|14934|14932|4
1648795570000|2022-04-01 06:46:10|14934.4|14932.4|14934.4|14932.4|14934.4|14932.4|14933.7|14931.7|1
1648795580000|2022-04-01 06:46:20|14934.2|14932.2|14933.6|14931.6|14934.2|14932.2|14933.5|14931.5|9
1648795590000|2022-04-01 06:46:30|14933.7|14931.7|14933.5|14931.5|14933.7|14931.7|14933.5|14931.5|1
1648795600000|2022-04-01 06:46:40|14933.6|14931.6|14936.1|14934.1|14936.1|14934.1|14933.6|14931.6|13
1648795610000|2022-04-01 06:46:50|14935.9|14933.9|14939.1|14937.1|14939.1|14937.1|14935.9|14933.9|25
1648795620000|2022-04-01 06:47:00|14938.9|14936.9|14937.5|14935.5|14939.1|14937.1|14937.5|14935.5|13
1648795630000|2022-04-01 06:47:10|14937.6|14935.6|14938.4|14936.4|14940.2|14938.2|14937.6|14935.6|18
1648795640000|2022-04-01 06:47:20|14937.9|14935.9|14939.6|14937.6|14939.9|14937.9|14937.9|14935.9|10
1648795650000|2022-04-01 06:47:30|14939.4|14937.4|14939.6|14937.6|14940|14938|14939.1|14937.1|4
1648795660000|2022-04-01 06:47:40|14939.4|14937.4|14939|14937|14939.7|14937.7|14939|14937|12
1648795670000|2022-04-01 06:47:50|14939.1|14937.1|14939.6|14937.6|14939.7|14937.7|14938.7|14936.7|7
1648795680000|2022-04-01 06:48:00|14939.5|14937.5|14937.5|14935.5|14939.7|14937.7|14937.5|14935.5|10
1648795690000|2022-04-01 06:48:10|14937.6|14935.6|14936.9|14934.9|14937.6|14935.6|14936.5|14934.5|4
1648795700000|2022-04-01 06:48:20|14936.7|14934.7|14937.1|14935.1|14937.2|14935.2|14936.5|14934.5|3
1648795710000|2022-04-01 06:48:30|14937.6|14935.6|14937.7|14935.7|14938.1|14936.1|14937.2|14935.2|1
1648795720000|2022-04-01 06:48:40|14937.6|14935.6|14937.7|14935.7|14937.7|14935.7|14937.4|14935.4|4
1648795730000|2022-04-01 06:48:50|14938.1|14936.1|14939.1|14937.1|14939.2|14937.2|14938.1|14936.1|4
1648795740000|2022-04-01 06:49:00|14939.2|14937.2|14939.6|14937.6|14939.7|14937.7|14939|14937|3
1648795750000|2022-04-01 06:49:10|14939.5|14937.5|14938.2|14936.2|14939.5|14937.5|14938|14936|7
1648795760000|2022-04-01 06:49:20|14938.4|14936.4|14938.4|14936.4|14938.9|14936.9|14938.2|14936.2|7
1648795770000|2022-04-01 06:49:30|14938.5|14936.5|14938.9|14936.9|14939.2|14937.2|14938.4|14936.4|4
1648795780000|2022-04-01 06:49:40|14939.1|14937.1|14941.4|14939.4|14942.4|14940.4|14939.1|14937.1|79
1648795790000|2022-04-01 06:49:50|14941.2|14939.2|14939.9|14937.9|14942.1|14940.1|14939.1|14937.1|82
1648795800000|2022-04-01 06:50:00|14939.7|14937.7|14942.1|14940.1|14942.7|14940.7|14939.4|14937.4|41
1648795810000|2022-04-01 06:50:10|14942.2|14940.2|14941.2|14939.2|14942.2|14940.2|14941.1|14939.1|7
1648795820000|2022-04-01 06:50:20|14941.4|14939.4|14941.5|14939.5|14942.1|14940.1|14940.9|14938.9|8
1648795830000|2022-04-01 06:50:30|14941.6|14939.6|14941.9|14939.9|14942.2|14940.2|14941.5|14939.5|29
1648795840000|2022-04-01 06:50:40|14942|14940|14942.5|14940.5|14942.6|14940.6|14941.9|14939.9|10
1648795850000|2022-04-01 06:50:50|14942.4|14940.4|14942.9|14940.9|14943|14941|14942.2|14940.2|41
1648795860000|2022-04-01 06:51:00|14942.5|14940.5|14944.1|14942.1|14944.5|14942.5|14942.2|14940.2|74
1648795870000|2022-04-01 06:51:10|14943.7|14941.7|14944.6|14942.6|14944.6|14942.6|14943.7|14941.7|27
1648795880000|2022-04-01 06:51:20|14944.5|14942.5|14944.9|14942.9|14944.9|14942.9|14944.5|14942.5|8
1648795890000|2022-04-01 06:51:30|14944.7|14942.7|14942.9|14940.9|14944.7|14942.7|14942.6|14940.6|35
1648795900000|2022-04-01 06:51:40|14943|14941|14943.2|14941.2|14944.2|14942.2|14942.9|14940.9|8
1648795910000|2022-04-01 06:51:50|14943.5|14941.5|14942.6|14940.6|14943.6|14941.6|14942.5|14940.5|3
1648795920000|2022-04-01 06:52:00|14942.7|14940.7|14942.5|14940.5|14942.9|14940.9|14942.1|14940.1|15
1648795930000|2022-04-01 06:52:10|14942.6|14940.6|14940.6|14938.6|14942.7|14940.7|14940.5|14938.5|20
1648795940000|2022-04-01 06:52:20|14940.5|14938.5|14941|14939|14941.2|14939.2|14940.2|14938.2|13
1648795950000|2022-04-01 06:52:30|14941.1|14939.1|14941|14939|14941.2|14939.2|14941|14939|0
1648795960000|2022-04-01 06:52:40|14940.9|14938.9|14940.4|14938.4|14940.9|14938.9|14940.2|14938.2|7
1648795970000|2022-04-01 06:52:50|14940.5|14938.5|14942.4|14940.4|14942.9|14940.9|14940.5|14938.5|19
1648795980000|2022-04-01 06:53:00|14942.5|14940.5|14942.9|14940.9|14942.9|14940.9|14942.1|14940.1|0
1648795990000|2022-04-01 06:53:10|14943.1|14941.1|14942.6|14940.6|14943.2|14941.2|14942.2|14940.2|8
1648796000000|2022-04-01 06:53:20|14943|14941|14942.2|14940.2|14943.2|14941.2|14942.2|14940.2|9
1648796010000|2022-04-01 06:53:30|14942.4|14940.4|14942.4|14940.4|14942.5|14940.5|14941.9|14939.9|5
1648796020000|2022-04-01 06:53:40|14942.2|14940.2|14942.7|14940.7|14942.9|14940.9|14942.1|14940.1|19
1648796030000|2022-04-01 06:53:50|14942.9|14940.9|14942.4|14940.4|14943|14941|14942.1|14940.1|5
1648796040000|2022-04-01 06:54:00|14942.2|14940.2|14937.7|14935.7|14942.5|14940.5|14936.7|14934.7|77
1648796050000|2022-04-01 06:54:10|14937.9|14935.9|14937.9|14935.9|14938.4|14936.4|14937.5|14935.5|14
1648796060000|2022-04-01 06:54:20|14937.7|14935.7|14938.1|14936.1|14938.1|14936.1|14937.6|14935.6|8
1648796070000|2022-04-01 06:54:30|14938.2|14936.2|14939.1|14937.1|14940|14938|14938|14936|8
1648796080000|2022-04-01 06:54:40|14939|14937|14939|14937|14939.1|14937.1|14938.1|14936.1|5
1648796090000|2022-04-01 06:54:50|14938.9|14936.9|14941.2|14939.2|14941.4|14939.4|14938.1|14936.1|8
1648796100000|2022-04-01 06:55:00|14940.9|14938.9|14940.4|14938.4|14941.6|14939.6|14939.6|14937.6|13
1648796110000|2022-04-01 06:55:10|14940.2|14938.2|14941.6|14939.6|14942|14940|14940.1|14938.1|6
1648796120000|2022-04-01 06:55:20|14941.5|14939.5|14943.5|14941.5|14944|14942|14941.1|14939.1|92
1648796130000|2022-04-01 06:55:30|14943.4|14941.4|14942.4|14940.4|14944.2|14942.2|14940.9|14938.9|156
1648796140000|2022-04-01 06:55:40|14942.2|14940.2|14941.5|14939.5|14942.6|14940.6|14941.5|14939.5|13
1648796150000|2022-04-01 06:55:50|14941.4|14939.4|14942.2|14940.2|14942.9|14940.9|14940.5|14938.5|7
1648796160000|2022-04-01 06:56:00|14942.4|14940.4|14942.1|14940.1|14942.6|14940.6|14940.9|14938.9|9
1648796170000|2022-04-01 06:56:10|14942.2|14940.2|14942.4|14940.4|14942.7|14940.7|14942|14940|5
1648796180000|2022-04-01 06:56:20|14942.2|14940.2|14941.5|14939.5|14942.6|14940.6|14941.5|14939.5|5
1648796190000|2022-04-01 06:56:30|14941.4|14939.4|14941.7|14939.7|14941.7|14939.7|14940.7|14938.7|1
1648796200000|2022-04-01 06:56:40|14941.9|14939.9|14941.5|14939.5|14941.9|14939.9|14941.1|14939.1|1
1648796210000|2022-04-01 06:56:50|14941.4|14939.4|14941.7|14939.7|14941.7|14939.7|14941.4|14939.4|0
1648796220000|2022-04-01 06:57:00|14941.6|14939.6|14943.6|14941.6|14943.6|14941.6|14941.6|14939.6|9
1648796230000|2022-04-01 06:57:10|14943.5|14941.5|14943.5|14941.5|14944.2|14942.2|14943|14941|37
1648796240000|2022-04-01 06:57:20|14943.6|14941.6|14942.9|14940.9|14943.7|14941.7|14942.6|14940.6|8
1648796250000|2022-04-01 06:57:30|14942.7|14940.7|14942.4|14940.4|14943.1|14941.1|14942.2|14940.2|6
1648796260000|2022-04-01 06:57:40|14942.2|14940.2|14940.5|14938.5|14942.2|14940.2|14940.5|14938.5|9
1648796270000|2022-04-01 06:57:50|14940.7|14938.7|14940|14938|14941|14939|14939.2|14937.2|8
1648796280000|2022-04-01 06:58:00|14940.1|14938.1|14937.9|14935.9|14940.4|14938.4|14937.4|14935.4|32
1648796290000|2022-04-01 06:58:10|14938|14936|14938.1|14936.1|14938.5|14936.5|14937.6|14935.6|9
1648796300000|2022-04-01 06:58:20|14938|14936|14939.9|14937.9|14940.2|14938.2|14938|14936|8
1648796310000|2022-04-01 06:58:30|14940|14938|14938.4|14936.4|14940|14938|14938.4|14936.4|12
1648796320000|2022-04-01 06:58:40|14938.5|14936.5|14937|14935|14938.5|14936.5|14937|14935|16
1648796330000|2022-04-01 06:58:50|14937.1|14935.1|14936.7|14934.7|14938|14936|14936.6|14934.6|16
1648796340000|2022-04-01 06:59:00|14936.9|14934.9|14935|14933|14937.2|14935.2|14934.9|14932.9|13
1648796350000|2022-04-01 06:59:10|14934.9|14932.9|14935.6|14933.6|14936.5|14934.5|14934.9|14932.9|9
1648796360000|2022-04-01 06:59:20|14935.7|14933.7|14936.2|14934.2|14936.7|14934.7|14935.7|14933.7|3
1648796370000|2022-04-01 06:59:30|14936.4|14934.4|14938.4|14936.4|14938.6|14936.6|14936.4|14934.4|12
1648796380000|2022-04-01 06:59:40|14938.5|14936.5|14940|14938|14940|14938|14937.7|14935.7|19
1648796390000|2022-04-01 06:59:50|14939.9|14937.9|14940.5|14938.5|14942.4|14940.4|14939.9|14937.9|15
1648796400000|2022-04-01 07:00:00|14941.1|14939.1|14937.2|14935.2|14941.9|14939.9|14936.7|14934.7|229
1648796410000|2022-04-01 07:00:10|14937.1|14935.1|14937.6|14935.6|14938.2|14936.2|14936.7|14934.7|19
1648796420000|2022-04-01 07:00:20|14938.1|14936.1|14938.9|14936.9|14939.9|14937.9|14935.2|14933.2|29
1648796430000|2022-04-01 07:00:30|14938.7|14936.7|14936.1|14934.1|14938.7|14936.7|14934.5|14932.5|31
1648796440000|2022-04-01 07:00:40|14936|14934|14936.6|14934.6|14936.9|14934.9|14935|14933|12
1648796450000|2022-04-01 07:00:50|14936.5|14934.5|14937.9|14935.9|14937.9|14935.9|14935.5|14933.5|8
1648796460000|2022-04-01 07:01:00|14938.7|14936.7|14938.2|14936.2|14938.7|14936.7|14936|14934|20
1648796470000|2022-04-01 07:01:10|14938.1|14936.1|14938.2|14936.2|14939.2|14937.2|14937.5|14935.5|4
1648796480000|2022-04-01 07:01:20|14938.1|14936.1|14937.6|14935.6|14939|14937|14937|14935|8
1648796490000|2022-04-01 07:01:30|14937.7|14935.7|14940.1|14938.1|14941|14939|14937.7|14935.7|17
1648796500000|2022-04-01 07:01:40|14940|14938|14937.9|14935.9|14940|14938|14936.5|14934.5|8
1648796510000|2022-04-01 07:01:50|14937.7|14935.7|14937.1|14935.1|14939.1|14937.1|14937|14935|10
1648796520000|2022-04-01 07:02:00|14937.4|14935.4|14934.7|14932.7|14939.4|14937.4|14934.7|14932.7|25
1648796530000|2022-04-01 07:02:10|14934.6|14932.6|14936.5|14934.5|14937.1|14935.1|14934.5|14932.5|32
1648796540000|2022-04-01 07:02:20|14936.4|14934.4|14934.4|14932.4|14936.6|14934.6|14933.9|14931.9|13
1648796550000|2022-04-01 07:02:30|14933.9|14931.9|14930.6|14928.6|14934|14932|14930.1|14928.1|57
1648796560000|2022-04-01 07:02:40|14930.5|14928.5|14933.9|14931.9|14934.4|14932.4|14930.1|14928.1|16
1648796570000|2022-04-01 07:02:50|14934|14932|14935|14933|14937.4|14935.4|14932.7|14930.7|26
1648796580000|2022-04-01 07:03:00|14934.9|14932.9|14935.7|14933.7|14936.5|14934.5|14933.6|14931.6|17
1648796590000|2022-04-01 07:03:10|14935.6|14933.6|14934.7|14932.7|14937.4|14935.4|14934.7|14932.7|17
1648796600000|2022-04-01 07:03:20|14934.9|14932.9|14933.7|14931.7|14935.4|14933.4|14933.6|14931.6|15
1648796610000|2022-04-01 07:03:30|14933.9|14931.9|14934.7|14932.7|14936.1|14934.1|14933.5|14931.5|13
1648796620000|2022-04-01 07:03:40|14934.9|14932.9|14933.2|14931.2|14935.1|14933.1|14932.9|14930.9|16
1648796630000|2022-04-01 07:03:50|14933.1|14931.1|14934.2|14932.2|14934.7|14932.7|14933|14931|7
1648796640000|2022-04-01 07:04:00|14934.1|14932.1|14936|14934|14937.5|14935.5|14934.1|14932.1|22
1648796650000|2022-04-01 07:04:10|14936.1|14934.1|14936.2|14934.2|14936.6|14934.6|14934.6|14932.6|12
1648796660000|2022-04-01 07:04:20|14936.1|14934.1|14935.5|14933.5|14936.6|14934.6|14934.7|14932.7|7
1648796670000|2022-04-01 07:04:30|14935.4|14933.4|14934.1|14932.1|14935.9|14933.9|14933.7|14931.7|9
1648796680000|2022-04-01 07:04:40|14934|14932|14931.4|14929.4|14934|14932|14931.4|14929.4|24
1648796690000|2022-04-01 07:04:50|14931.2|14929.2|14930.1|14928.1|14931.2|14929.2|14929.4|14927.4|38
1648796700000|2022-04-01 07:05:00|14930|14928|14932.1|14930.1|14932.4|14930.4|14929.7|14927.7|31
1648796710000|2022-04-01 07:05:10|14932|14930|14930.5|14928.5|14932.5|14930.5|14930.5|14928.5|28
1648796720000|2022-04-01 07:05:20|14930.7|14928.7|14929.7|14927.7|14931.6|14929.6|14929.1|14927.1|34
1648796730000|2022-04-01 07:05:30|14930|14928|14927.9|14925.9|14930.2|14928.2|14927.9|14925.9|33
1648796740000|2022-04-01 07:05:40|14928|14926|14927.2|14925.2|14928.1|14926.1|14926.5|14924.5|28
1648796750000|2022-04-01 07:05:50|14927|14925|14925.7|14923.7|14927.5|14925.5|14925.6|14923.6|38
1648796760000|2022-04-01 07:06:00|14925.6|14923.6|14926.4|14924.4|14928|14926|14925.6|14923.6|35
1648796770000|2022-04-01 07:06:10|14926.5|14924.5|14927|14925|14927.7|14925.7|14926.1|14924.1|19
1648796780000|2022-04-01 07:06:20|14927.1|14925.1|14933|14931|14934.4|14932.4|14927.1|14925.1|26
1648796790000|2022-04-01 07:06:30|14932.9|14930.9|14928.2|14926.2|14933.1|14931.1|14927.9|14925.9|16
1648796800000|2022-04-01 07:06:40|14929|14927|14929.6|14927.6|14930.6|14928.6|14928.4|14926.4|11
1648796810000|2022-04-01 07:06:50|14929.4|14927.4|14927.5|14925.5|14931|14929|14927.5|14925.5|29
1648796820000|2022-04-01 07:07:00|14927.7|14925.7|14928.2|14926.2|14929.2|14927.2|14926.1|14924.1|17
1648796830000|2022-04-01 07:07:10|14928.4|14926.4|14929.7|14927.7|14929.7|14927.7|14927.1|14925.1|13
1648796840000|2022-04-01 07:07:20|14930.4|14928.4|14927.9|14925.9|14931.5|14929.5|14927.9|14925.9|43
1648796850000|2022-04-01 07:07:30|14929.2|14927.2|14928.1|14926.1|14930.2|14928.2|14927.9|14925.9|12
1648796860000|2022-04-01 07:07:40|14928.2|14926.2|14929.2|14927.2|14931.2|14929.2|14927.6|14925.6|39
1648796870000|2022-04-01 07:07:50|14929.4|14927.4|14926.1|14924.1|14930.1|14928.1|14925.7|14923.7|60
1648796880000|2022-04-01 07:08:00|14926|14924|14926.5|14924.5|14929.1|14927.1|14925.9|14923.9|15
1648796890000|2022-04-01 07:08:10|14926.4|14924.4|14930.4|14928.4|14930.7|14928.7|14926.4|14924.4|10
1648796900000|2022-04-01 07:08:20|14930.5|14928.5|14931.9|14929.9|14932|14930|14930.2|14928.2|7
1648796910000|2022-04-01 07:08:30|14932|14930|14930.4|14928.4|14932.1|14930.1|14930|14928|7
1648796920000|2022-04-01 07:08:40|14930.2|14928.2|14930.5|14928.5|14931.6|14929.6|14930|14928|8
1648796930000|2022-04-01 07:08:50|14930.4|14928.4|14930.1|14928.1|14931.5|14929.5|14928.6|14926.6|22
1648796940000|2022-04-01 07:09:00|14930|14928|14929.6|14927.6|14931.1|14929.1|14929.2|14927.2|29
1648796950000|2022-04-01 07:09:10|14929.4|14927.4|14929.4|14927.4|14929.5|14927.5|14927.6|14925.6|12
1648796960000|2022-04-01 07:09:20|14929.2|14927.2|14931|14929|14931.2|14929.2|14929.1|14927.1|32
1648796970000|2022-04-01 07:09:30|14931.4|14929.4|14931|14929|14931.9|14929.9|14929.9|14927.9|42
1648796980000|2022-04-01 07:09:40|14931.2|14929.2|14929.5|14927.5|14932|14930|14929.1|14927.1|109
1648796990000|2022-04-01 07:09:50|14929.6|14927.6|14929.5|14927.5|14930.5|14928.5|14929.1|14927.1|11
1648797000000|2022-04-01 07:10:00|14929.6|14927.6|14928|14926|14929.6|14927.6|14927.5|14925.5|72
1648797010000|2022-04-01 07:10:10|14927.9|14925.9|14927.9|14925.9|14929.1|14927.1|14926.9|14924.9|14
1648797020000|2022-04-01 07:10:20|14928|14926|14927.5|14925.5|14929|14927|14927.2|14925.2|27
1648797030000|2022-04-01 07:10:30|14928.1|14926.1|14926.6|14924.6|14929|14927|14926.4|14924.4|29
1648797040000|2022-04-01 07:10:40|14926.7|14924.7|14929|14927|14929.6|14927.6|14926.7|14924.7|10
1648797050000|2022-04-01 07:10:50|14929.4|14927.4|14927.5|14925.5|14931.2|14929.2|14927.5|14925.5|46
1648797060000|2022-04-01 07:11:00|14927.4|14925.4|14928.7|14926.7|14928.9|14926.9|14927.1|14925.1|10
1648797070000|2022-04-01 07:11:10|14928.9|14926.9|14932.6|14930.6|14932.7|14930.7|14928.9|14926.9|30
1648797080000|2022-04-01 07:11:20|14932.5|14930.5|14930.6|14928.6|14932.9|14930.9|14930.6|14928.6|20
1648797090000|2022-04-01 07:11:30|14930.7|14928.7|14929.9|14927.9|14931.4|14929.4|14929|14927|3
1648797100000|2022-04-01 07:11:40|14930|14928|14932.4|14930.4|14932.6|14930.6|14929.6|14927.6|28
1648797110000|2022-04-01 07:11:50|14932.2|14930.2|14932.5|14930.5|14933|14931|14931.4|14929.4|14
1648797120000|2022-04-01 07:12:00|14932.4|14930.4|14931.4|14929.4|14932.7|14930.7|14930.9|14928.9|26
1648797130000|2022-04-01 07:12:10|14931.5|14929.5|14933.7|14931.7|14934.1|14932.1|14931.2|14929.2|13
1648797140000|2022-04-01 07:12:20|14933.9|14931.9|14934.7|14932.7|14935.4|14933.4|14933|14931|70
1648797150000|2022-04-01 07:12:30|14934.6|14932.6|14929.9|14927.9|14934.6|14932.6|14929.6|14927.6|42
1648797160000|2022-04-01 07:12:40|14930.4|14928.4|14931.1|14929.1|14932|14930|14930.1|14928.1|25
1648797170000|2022-04-01 07:12:50|14931.2|14929.2|14930.5|14928.5|14931.2|14929.2|14929.7|14927.7|4
1648797180000|2022-04-01 07:13:00|14930.4|14928.4|14933.7|14931.7|14934.1|14932.1|14930.1|14928.1|16
1648797190000|2022-04-01 07:13:10|14933.6|14931.6|14933.2|14931.2|14934.9|14932.9|14932.9|14930.9|28
1648797200000|2022-04-01 07:13:20|14933.1|14931.1|14931.4|14929.4|14933.1|14931.1|14931.4|14929.4|12
1648797210000|2022-04-01 07:13:30|14931.2|14929.2|14930.7|14928.7|14931.4|14929.4|14930.1|14928.1|0
1648797220000|2022-04-01 07:13:40|14930.9|14928.9|14930.4|14928.4|14930.9|14928.9|14930.2|14928.2|5
1648797230000|2022-04-01 07:13:50|14930.2|14928.2|14928.5|14926.5|14930.4|14928.4|14928.5|14926.5|34
1648797240000|2022-04-01 07:14:00|14928.4|14926.4|14927.2|14925.2|14929.1|14927.1|14926.7|14924.7|20
1648797250000|2022-04-01 07:14:10|14926.6|14924.6|14923.5|14921.5|14926.7|14924.7|14923.1|14921.1|49
1648797260000|2022-04-01 07:14:20|14923.4|14921.4|14917.9|14915.9|14923.5|14921.5|14917.9|14915.9|184
1648797270000|2022-04-01 07:14:30|14918|14916|14921.4|14919.4|14921.7|14919.7|14916.2|14914.2|59
1648797280000|2022-04-01 07:14:40|14921.1|14919.1|14919.5|14917.5|14921.1|14919.1|14918.9|14916.9|51
1648797290000|2022-04-01 07:14:50|14919.4|14917.4|14920.1|14918.1|14920.1|14918.1|14918.4|14916.4|18
1648797300000|2022-04-01 07:15:00|14920.2|14918.2|14924.7|14922.7|14925.2|14923.2|14919.5|14917.5|44
1648797310000|2022-04-01 07:15:10|14924.9|14922.9|14923.9|14921.9|14925.7|14923.7|14923.4|14921.4|16
1648797320000|2022-04-01 07:15:20|14923.7|14921.7|14920.6|14918.6|14925.4|14923.4|14920.2|14918.2|7
1648797330000|2022-04-01 07:15:30|14920.5|14918.5|14919|14917|14920.5|14918.5|14918.7|14916.7|21
1648797340000|2022-04-01 07:15:40|14919.1|14917.1|14921.7|14919.7|14922.2|14920.2|14919.1|14917.1|26
1648797350000|2022-04-01 07:15:50|14921.6|14919.6|14919.7|14917.7|14921.6|14919.6|14918.6|14916.6|9
1648797360000|2022-04-01 07:16:00|14919.9|14917.9|14921.1|14919.1|14922.2|14920.2|14919.6|14917.6|3
1648797370000|2022-04-01 07:16:10|14921.2|14919.2|14921|14919|14922.4|14920.4|14920.6|14918.6|3
1648797380000|2022-04-01 07:16:20|14920.9|14918.9|14923.9|14921.9|14923.9|14921.9|14919.9|14917.9|12
1648797390000|2022-04-01 07:16:30|14924.1|14922.1|14925.6|14923.6|14925.7|14923.7|14923.9|14921.9|24
1648797400000|2022-04-01 07:16:40|14925.7|14923.7|14927.6|14925.6|14928|14926|14925.7|14923.7|28
1648797410000|2022-04-01 07:16:50|14927.7|14925.7|14929.2|14927.2|14929.4|14927.4|14927.2|14925.2|23
1648797420000|2022-04-01 07:17:00|14929.4|14927.4|14932.7|14930.7|14933|14931|14929.4|14927.4|40
1648797430000|2022-04-01 07:17:10|14932.6|14930.6|14933.4|14931.4|14933.9|14931.9|14930.1|14928.1|55
1648797440000|2022-04-01 07:17:20|14933.5|14931.5|14930.6|14928.6|14933.7|14931.7|14929.9|14927.9|22
1648797450000|2022-04-01 07:17:30|14930.7|14928.7|14932.1|14930.1|14932.1|14930.1|14930.4|14928.4|8
1648797460000|2022-04-01 07:17:40|14932.2|14930.2|14931.7|14929.7|14932.7|14930.7|14930.6|14928.6|10
1648797470000|2022-04-01 07:17:50|14931.9|14929.9|14935.1|14933.1|14935.9|14933.9|14931.9|14929.9|33
1648797480000|2022-04-01 07:18:00|14935.2|14933.2|14934.2|14932.2|14935.7|14933.7|14933.2|14931.2|19
1648797490000|2022-04-01 07:18:10|14934.1|14932.1|14933.9|14931.9|14934.4|14932.4|14931.4|14929.4|8
1648797500000|2022-04-01 07:18:20|14934|14932|14933|14931|14935.7|14933.7|14931.2|14929.2|15
1648797510000|2022-04-01 07:18:30|14932.9|14930.9|14930|14928|14933|14931|14930|14928|14
1648797520000|2022-04-01 07:18:40|14929.7|14927.7|14929.9|14927.9|14931.5|14929.5|14929.5|14927.5|17
1648797530000|2022-04-01 07:18:50|14930|14928|14931.7|14929.7|14933.1|14931.1|14929.9|14927.9|18
1648797540000|2022-04-01 07:19:00|14931.6|14929.6|14931.5|14929.5|14933.1|14931.1|14931.1|14929.1|8
1648797550000|2022-04-01 07:19:10|14931.4|14929.4|14932.4|14930.4|14933.9|14931.9|14931.4|14929.4|14
1648797560000|2022-04-01 07:19:20|14932.5|14930.5|14933.4|14931.4|14934.5|14932.5|14932.4|14930.4|11
1648797570000|2022-04-01 07:19:30|14933.1|14931.1|14932.1|14930.1|14934.4|14932.4|14931.1|14929.1|4
1648797580000|2022-04-01 07:19:40|14932.2|14930.2|14932.5|14930.5|14933.6|14931.6|14932.1|14930.1|25
1648797590000|2022-04-01 07:19:50|14932.4|14930.4|14932.6|14930.6|14932.9|14930.9|14931.9|14929.9|24
1648797600000|2022-04-01 07:20:00|14932.7|14930.7|14932.4|14930.4|14932.9|14930.9|14931.9|14929.9|9
1648797610000|2022-04-01 07:20:10|14932.2|14930.2|14932|14930|14933.4|14931.4|14932|14930|43
1648797620000|2022-04-01 07:20:20|14932.2|14930.2|14934.9|14932.9|14934.9|14932.9|14932.1|14930.1|15
1648797630000|2022-04-01 07:20:30|14935|14933|14935.6|14933.6|14935.6|14933.6|14934.2|14932.2|5
1648797640000|2022-04-01 07:20:40|14935.7|14933.7|14935.9|14933.9|14936.7|14934.7|14935.1|14933.1|23
1648797650000|2022-04-01 07:20:50|14936|14934|14936.7|14934.7|14937|14935|14935|14933|29
1648797660000|2022-04-01 07:21:00|14936.9|14934.9|14934.7|14932.7|14937.1|14935.1|14933.7|14931.7|24
1648797670000|2022-04-01 07:21:10|14934.9|14932.9|14936|14934|14936.9|14934.9|14934.4|14932.4|13
1648797680000|2022-04-01 07:21:20|14936.1|14934.1|14939.4|14937.4|14939.9|14937.9|14936|14934|52
1648797690000|2022-04-01 07:21:30|14939.5|14937.5|14939.2|14937.2|14940.5|14938.5|14938.7|14936.7|48
1648797700000|2022-04-01 07:21:40|14939.5|14937.5|14939.7|14937.7|14940.4|14938.4|14939|14937|19
1648797710000|2022-04-01 07:21:50|14939.9|14937.9|14941.2|14939.2|14941.9|14939.9|14939.9|14937.9|33
1648797720000|2022-04-01 07:22:00|14940.5|14938.5|14942|14940|14942.6|14940.6|14940.5|14938.5|46
1648797730000|2022-04-01 07:22:10|14942.1|14940.1|14944.5|14942.5|14944.5|14942.5|14942|14940|71
1648797740000|2022-04-01 07:22:20|14944.4|14942.4|14943.5|14941.5|14944.9|14942.9|14943.2|14941.2|77
1648797750000|2022-04-01 07:22:30|14943.6|14941.6|14943.4|14941.4|14943.7|14941.7|14943|14941|17
1648797760000|2022-04-01 07:22:40|14943.5|14941.5|14943.2|14941.2|14943.9|14941.9|14943.2|14941.2|20
1648797770000|2022-04-01 07:22:50|14943.4|14941.4|14948.7|14946.7|14948.9|14946.9|14943.2|14941.2|162
1648797780000|2022-04-01 07:23:00|14948.2|14946.2|14949.2|14947.2|14949.7|14947.7|14947.7|14945.7|31
1648797790000|2022-04-01 07:23:10|14949.4|14947.4|14949|14947|14950|14948|14949|14947|24
1648797800000|2022-04-01 07:23:20|14949.1|14947.1|14947.6|14945.6|14949.2|14947.2|14946.6|14944.6|50
1648797810000|2022-04-01 07:23:30|14947.7|14945.7|14946.1|14944.1|14948.2|14946.2|14945.2|14943.2|40
1648797820000|2022-04-01 07:23:40|14946|14944|14947.5|14945.5|14947.5|14945.5|14945.5|14943.5|44
1648797830000|2022-04-01 07:23:50|14947.2|14945.2|14946.1|14944.1|14947.2|14945.2|14945.7|14943.7|24
1648797840000|2022-04-01 07:24:00|14946|14944|14946.1|14944.1|14947.5|14945.5|14945.7|14943.7|27
1648797850000|2022-04-01 07:24:10|14946.2|14944.2|14944.2|14942.2|14946.4|14944.4|14943.7|14941.7|36
1648797860000|2022-04-01 07:24:20|14944.1|14942.1|14943.9|14941.9|14944.7|14942.7|14943.4|14941.4|7
1648797870000|2022-04-01 07:24:30|14943.7|14941.7|14942.7|14940.7|14944.2|14942.2|14942.7|14940.7|17
1648797880000|2022-04-01 07:24:40|14942.9|14940.9|14943.4|14941.4|14943.4|14941.4|14942.4|14940.4|8
1648797890000|2022-04-01 07:24:50|14943.2|14941.2|14939.2|14937.2|14943.6|14941.6|14938.7|14936.7|44
1648797900000|2022-04-01 07:25:00|14939.4|14937.4|14939|14937|14940.7|14938.7|14939|14937|16
1648797910000|2022-04-01 07:25:10|14938.1|14936.1|14938.1|14936.1|14938.7|14936.7|14936.5|14934.5|34
1648797920000|2022-04-01 07:25:20|14938.5|14936.5|14938.7|14936.7|14940.1|14938.1|14938.5|14936.5|33
1648797930000|2022-04-01 07:25:30|14938.9|14936.9|14937.1|14935.1|14939|14937|14936.6|14934.6|16
1648797940000|2022-04-01 07:25:40|14937.5|14935.5|14936.5|14934.5|14937.5|14935.5|14936.2|14934.2|8
1648797950000|2022-04-01 07:25:50|14936.4|14934.4|14933.2|14931.2|14936.4|14934.4|14932.5|14930.5|44
1648797960000|2022-04-01 07:26:00|14933.4|14931.4|14938|14936|14939.1|14937.1|14933.4|14931.4|39
1648797970000|2022-04-01 07:26:10|14938.1|14936.1|14938.5|14936.5|14940|14938|14937.2|14935.2|19
1648797980000|2022-04-01 07:26:20|14938.4|14936.4|14937|14935|14939.5|14937.5|14936.7|14934.7|8
1648797990000|2022-04-01 07:26:30|14936.9|14934.9|14934.4|14932.4|14937|14935|14933.9|14931.9|15
1648798000000|2022-04-01 07:26:40|14934.5|14932.5|14933|14931|14934.9|14932.9|14932.5|14930.5|16
1648798010000|2022-04-01 07:26:50|14932.9|14930.9|14931|14929|14932.9|14930.9|14930.5|14928.5|26
1648798020000|2022-04-01 07:27:00|14931.1|14929.1|14930.7|14928.7|14931.9|14929.9|14930.7|14928.7|13
1648798030000|2022-04-01 07:27:10|14930.9|14928.9|14935.4|14933.4|14935.4|14933.4|14930.9|14928.9|25
1648798040000|2022-04-01 07:27:20|14935.9|14933.9|14936.7|14934.7|14936.9|14934.9|14935.2|14933.2|10
1648798050000|2022-04-01 07:27:30|14936.6|14934.6|14936.6|14934.6|14936.7|14934.7|14935.6|14933.6|9
1648798060000|2022-04-01 07:27:40|14936.7|14934.7|14937|14935|14938.2|14936.2|14936.5|14934.5|12
1648798070000|2022-04-01 07:27:50|14936.9|14934.9|14936.1|14934.1|14936.9|14934.9|14935.4|14933.4|13
1648798080000|2022-04-01 07:28:00|14936.2|14934.2|14935.6|14933.6|14937.1|14935.1|14934.9|14932.9|24
1648798090000|2022-04-01 07:28:10|14935.9|14933.9|14937.1|14935.1|14937.1|14935.1|14935.1|14933.1|19
1648798100000|2022-04-01 07:28:20|14937|14935|14935.4|14933.4|14937.1|14935.1|14935.1|14933.1|8
1648798110000|2022-04-01 07:28:30|14935.2|14933.2|14933.5|14931.5|14935.6|14933.6|14932.4|14930.4|17
1648798120000|2022-04-01 07:28:40|14933.4|14931.4|14931.7|14929.7|14933.7|14931.7|14931.7|14929.7|7
1648798130000|2022-04-01 07:28:50|14931.9|14929.9|14929.2|14927.2|14932.5|14930.5|14929.2|14927.2|35
1648798140000|2022-04-01 07:29:00|14929.4|14927.4|14930.9|14928.9|14931.9|14929.9|14929.4|14927.4|24
1648798150000|2022-04-01 07:29:10|14930.7|14928.7|14931.1|14929.1|14931.7|14929.7|14930.5|14928.5|3
1648798160000|2022-04-01 07:29:20|14931.2|14929.2|14930.1|14928.1|14931.5|14929.5|14929.7|14927.7|7
1648798170000|2022-04-01 07:29:30|14930|14928|14930.7|14928.7|14931.7|14929.7|14929.9|14927.9|0
1648798180000|2022-04-01 07:29:40|14930.6|14928.6|14929.4|14927.4|14931.7|14929.7|14929.1|14927.1|8
1648798190000|2022-04-01 07:29:50|14929.5|14927.5|14927.7|14925.7|14930.5|14928.5|14927.5|14925.5|16
1648798200000|2022-04-01 07:30:00|14927.6|14925.6|14928|14926|14928|14926|14924.2|14922.2|89
1648798210000|2022-04-01 07:30:10|14927.9|14925.9|14929.2|14927.2|14929.6|14927.6|14926.6|14924.6|11
1648798220000|2022-04-01 07:30:20|14928.5|14926.5|14926.4|14924.4|14928.5|14926.5|14925.6|14923.6|13
1648798230000|2022-04-01 07:30:30|14926.2|14924.2|14923|14921|14926.2|14924.2|14922.9|14920.9|25
1648798240000|2022-04-01 07:30:40|14923.1|14921.1|14921.5|14919.5|14923.1|14921.1|14920.2|14918.2|39
1648798250000|2022-04-01 07:30:50|14921.6|14919.6|14922.5|14920.5|14922.9|14920.9|14921.2|14919.2|19
1648798260000|2022-04-01 07:31:00|14922.4|14920.4|14924.9|14922.9|14926.9|14924.9|14921.4|14919.4|31
1648798270000|2022-04-01 07:31:10|14925|14923|14922.9|14920.9|14925|14923|14921.7|14919.7|37
1648798280000|2022-04-01 07:31:20|14923|14921|14921.9|14919.9|14923.1|14921.1|14921.6|14919.6|16
1648798290000|2022-04-01 07:31:30|14922|14920|14922.4|14920.4|14922.9|14920.9|14920.9|14918.9|28
1648798300000|2022-04-01 07:31:40|14922.2|14920.2|14922.5|14920.5|14923.2|14921.2|14921.4|14919.4|8
1648798310000|2022-04-01 07:31:50|14922.4|14920.4|14921.9|14919.9|14922.7|14920.7|14921.9|14919.9|7
1648798320000|2022-04-01 07:32:00|14922|14920|14921.5|14919.5|14922.9|14920.9|14921|14919|9
1648798330000|2022-04-01 07:32:10|14921.4|14919.4|14918|14916|14921.4|14919.4|14917.7|14915.7|76
1648798340000|2022-04-01 07:32:20|14919.5|14917.5|14919.6|14917.6|14919.9|14917.9|14918.2|14916.2|22
1648798350000|2022-04-01 07:32:30|14919.7|14917.7|14919.2|14917.2|14921.2|14919.2|14919.1|14917.1|9
1648798360000|2022-04-01 07:32:40|14919.4|14917.4|14919.5|14917.5|14919.6|14917.6|14917.4|14915.4|25
1648798370000|2022-04-01 07:32:50|14920.4|14918.4|14919.2|14917.2|14922|14920|14919.2|14917.2|13
1648798380000|2022-04-01 07:33:00|14919.1|14917.1|14920.4|14918.4|14921.6|14919.6|14919.1|14917.1|16
1648798390000|2022-04-01 07:33:10|14920.5|14918.5|14919.1|14917.1|14920.6|14918.6|14917.5|14915.5|18
1648798400000|2022-04-01 07:33:20|14919|14917|14919.5|14917.5|14920.5|14918.5|14918.2|14916.2|14
1648798410000|2022-04-01 07:33:30|14919.4|14917.4|14919.1|14917.1|14919.9|14917.9|14918.6|14916.6|11
1648798420000|2022-04-01 07:33:40|14919.2|14917.2|14917.7|14915.7|14920|14918|14917.7|14915.7|12
1648798430000|2022-04-01 07:33:50|14917.6|14915.6|14917.7|14915.7|14918.2|14916.2|14916.7|14914.7|58
1648798440000|2022-04-01 07:34:00|14917.5|14915.5|14918.9|14916.9|14918.9|14916.9|14916.5|14914.5|28
1648798450000|2022-04-01 07:34:10|14919|14917|14919.6|14917.6|14920.6|14918.6|14918.5|14916.5|6
1648798460000|2022-04-01 07:34:20|14919.7|14917.7|14918.6|14916.6|14920.4|14918.4|14918.2|14916.2|12
1648798470000|2022-04-01 07:34:30|14918.7|14916.7|14918.9|14916.9|14919.5|14917.5|14918|14916|20
1648798480000|2022-04-01 07:34:40|14918.7|14916.7|14919.6|14917.6|14920.2|14918.2|14918.4|14916.4|2
1648798490000|2022-04-01 07:34:50|14919.5|14917.5|14917.6|14915.6|14919.6|14917.6|14917.2|14915.2|18
1648798500000|2022-04-01 07:35:00|14917.5|14915.5|14918.7|14916.7|14919.1|14917.1|14917.5|14915.5|21
1648798510000|2022-04-01 07:35:10|14919.1|14917.1|14916.5|14914.5|14919.1|14917.1|14916.5|14914.5|51
1648798520000|2022-04-01 07:35:20|14916.6|14914.6|14915.2|14913.2|14917.6|14915.6|14914.2|14912.2|56
1648798530000|2022-04-01 07:35:30|14914.6|14912.6|14914.4|14912.4|14915.5|14913.5|14914.1|14912.1|30
1648798540000|2022-04-01 07:35:40|14914.2|14912.2|14914.9|14912.9|14915.1|14913.1|14913.4|14911.4|34
1648798550000|2022-04-01 07:35:50|14915|14913|14910.7|14908.7|14915.1|14913.1|14909.7|14907.7|129
1648798560000|2022-04-01 07:36:00|14911.6|14909.6|14910.6|14908.6|14911.6|14909.6|14908.6|14906.6|34
1648798570000|2022-04-01 07:36:10|14910.4|14908.4|14910.4|14908.4|14910.9|14908.9|14909.2|14907.2|44
1648798580000|2022-04-01 07:36:20|14910.2|14908.2|14910.6|14908.6|14911.5|14909.5|14909.9|14907.9|17
1648798590000|2022-04-01 07:36:30|14910.5|14908.5|14909.7|14907.7|14911.2|14909.2|14909.4|14907.4|16
1648798600000|2022-04-01 07:36:40|14909.6|14907.6|14913.1|14911.1|14913.1|14911.1|14909.5|14907.5|14
1648798610000|2022-04-01 07:36:50|14913|14911|14911.7|14909.7|14914.2|14912.2|14911.4|14909.4|21
1648798620000|2022-04-01 07:37:00|14911.6|14909.6|14914.6|14912.6|14915.5|14913.5|14911.5|14909.5|20
1648798630000|2022-04-01 07:37:10|14914.7|14912.7|14914.4|14912.4|14914.7|14912.7|14913.5|14911.5|9
1648798640000|2022-04-01 07:37:20|14914.6|14912.6|14916|14914|14916|14914|14914.6|14912.6|13
1648798650000|2022-04-01 07:37:30|14916.4|14914.4|14915.7|14913.7|14917.4|14915.4|14915.1|14913.1|54
1648798660000|2022-04-01 07:37:40|14915.5|14913.5|14913.6|14911.6|14915.7|14913.7|14912.7|14910.7|10
1648798670000|2022-04-01 07:37:50|14913.5|14911.5|14914.2|14912.2|14915|14913|14913.5|14911.5|30
1648798680000|2022-04-01 07:38:00|14913.7|14911.7|14913.9|14911.9|14914.2|14912.2|14912.4|14910.4|13
1648798690000|2022-04-01 07:38:10|14914|14912|14914.9|14912.9|14914.9|14912.9|14913.4|14911.4|3
1648798700000|2022-04-01 07:38:20|14914.7|14912.7|14915.9|14913.9|14916.4|14914.4|14914.7|14912.7|9
1648798710000|2022-04-01 07:38:30|14915.4|14913.4|14916.2|14914.2|14916.4|14914.4|14914.6|14912.6|21
1648798720000|2022-04-01 07:38:40|14916.5|14914.5|14915.6|14913.6|14916.5|14914.5|14915.2|14913.2|3
1648798730000|2022-04-01 07:38:50|14915.7|14913.7|14915.7|14913.7|14916.1|14914.1|14915.4|14913.4|6
1648798740000|2022-04-01 07:39:00|14915.9|14913.9|14916.1|14914.1|14916.1|14914.1|14915.4|14913.4|3
1648798750000|2022-04-01 07:39:10|14916|14914|14915.9|14913.9|14916.2|14914.2|14915.2|14913.2|1
1648798760000|2022-04-01 07:39:20|14916|14914|14917.4|14915.4|14917.9|14915.9|14915.9|14913.9|29
1648798770000|2022-04-01 07:39:30|14917.5|14915.5|14918|14916|14918.9|14916.9|14917.5|14915.5|16
1648798780000|2022-04-01 07:39:40|14918.4|14916.4|14920|14918|14920|14918|14918.2|14916.2|29
1648798790000|2022-04-01 07:39:50|14920.1|14918.1|14921|14919|14922|14920|14919.9|14917.9|28
1648798800000|2022-04-01 07:40:00|14920.9|14918.9|14923.5|14921.5|14923.6|14921.6|14919.5|14917.5|48
1648798810000|2022-04-01 07:40:10|14923.4|14921.4|14921.5|14919.5|14923.5|14921.5|14921.4|14919.4|60
1648798820000|2022-04-01 07:40:20|14922|14920|14921.4|14919.4|14922.1|14920.1|14921.2|14919.2|9
1648798830000|2022-04-01 07:40:30|14921.2|14919.2|14923.4|14921.4|14923.7|14921.7|14921.2|14919.2|21
1648798840000|2022-04-01 07:40:40|14923.5|14921.5|14922.2|14920.2|14923.7|14921.7|14922.1|14920.1|10
1648798850000|2022-04-01 07:40:50|14922.5|14920.5|14921.7|14919.7|14922.9|14920.9|14921.2|14919.2|12
1648798860000|2022-04-01 07:41:00|14921.6|14919.6|14921|14919|14921.6|14919.6|14920.5|14918.5|4
1648798870000|2022-04-01 07:41:10|14921.1|14919.1|14920.4|14918.4|14921.4|14919.4|14920.2|14918.2|4
1648798880000|2022-04-01 07:41:20|14920.2|14918.2|14922.5|14920.5|14922.5|14920.5|14920.2|14918.2|19
1648798890000|2022-04-01 07:41:30|14922.6|14920.6|14923.1|14921.1|14924.9|14922.9|14922.5|14920.5|38
1648798900000|2022-04-01 07:41:40|14923|14921|14920.9|14918.9|14923.5|14921.5|14920.9|14918.9|11
1648798910000|2022-04-01 07:41:50|14921|14919|14920.2|14918.2|14921.9|14919.9|14920.2|14918.2|49
1648798920000|2022-04-01 07:42:00|14920.1|14918.1|14920.4|14918.4|14920.7|14918.7|14918.5|14916.5|52
1648798930000|2022-04-01 07:42:10|14920.2|14918.2|14920.6|14918.6|14920.9|14918.9|14920|14918|7
1648798940000|2022-04-01 07:42:20|14920.5|14918.5|14917.6|14915.6|14920.6|14918.6|14917.6|14915.6|43
1648798950000|2022-04-01 07:42:30|14917.5|14915.5|14919.7|14917.7|14920.1|14918.1|14917|14915|23
1648798960000|2022-04-01 07:42:40|14920.1|14918.1|14917.2|14915.2|14920.1|14918.1|14917|14915|10
1648798970000|2022-04-01 07:42:50|14917.1|14915.1|14915.1|14913.1|14917.5|14915.5|14914.7|14912.7|19
1648798980000|2022-04-01 07:43:00|14915.2|14913.2|14917.2|14915.2|14918.5|14916.5|14915.1|14913.1|9
1648798990000|2022-04-01 07:43:10|14917.4|14915.4|14917.4|14915.4|14917.7|14915.7|14916.7|14914.7|10
1648799000000|2022-04-01 07:43:20|14917.2|14915.2|14917.2|14915.2|14919|14917|14917.1|14915.1|7
1648799010000|2022-04-01 07:43:30|14917.1|14915.1|14916.4|14914.4|14917.4|14915.4|14916|14914|7
1648799020000|2022-04-01 07:43:40|14916.6|14914.6|14917.1|14915.1|14917.4|14915.4|14916|14914|12
1648799030000|2022-04-01 07:43:50|14917.4|14915.4|14916.9|14914.9|14917.5|14915.5|14916.9|14914.9|3
1648799040000|2022-04-01 07:44:00|14916.7|14914.7|14916.2|14914.2|14917.2|14915.2|14915.4|14913.4|13
1648799050000|2022-04-01 07:44:10|14916.1|14914.1|14916|14914|14916.9|14914.9|14916|14914|6
1648799060000|2022-04-01 07:44:20|14916.1|14914.1|14916.9|14914.9|14916.9|14914.9|14916.1|14914.1|2
1648799070000|2022-04-01 07:44:30|14916.7|14914.7|14915.6|14913.6|14916.9|14914.9|14915.6|14913.6|1
1648799080000|2022-04-01 07:44:40|14915.5|14913.5|14920.6|14918.6|14920.6|14918.6|14915.5|14913.5|10
1648799090000|2022-04-01 07:44:50|14920.4|14918.4|14921.6|14919.6|14923|14921|14919.6|14917.6|10
1648799100000|2022-04-01 07:45:00|14921.4|14919.4|14920.6|14918.6|14921.6|14919.6|14918.5|14916.5|14
1648799110000|2022-04-01 07:45:10|14920.7|14918.7|14922.7|14920.7|14923.7|14921.7|14920.5|14918.5|15
1648799120000|2022-04-01 07:45:20|14922.6|14920.6|14923.5|14921.5|14924.5|14922.5|14922.5|14920.5|25
1648799130000|2022-04-01 07:45:30|14923.1|14921.1|14925|14923|14925|14923|14923.1|14921.1|9
1648799140000|2022-04-01 07:45:40|14925.7|14923.7|14926.1|14924.1|14926.7|14924.7|14925.1|14923.1|28
1648799150000|2022-04-01 07:45:50|14925.9|14923.9|14925.6|14923.6|14926.1|14924.1|14925|14923|12
1648799160000|2022-04-01 07:46:00|14925.2|14923.2|14925.5|14923.5|14926|14924|14925.2|14923.2|5
1648799170000|2022-04-01 07:46:10|14925.4|14923.4|14924.9|14922.9|14925.4|14923.4|14924.7|14922.7|9
1648799180000|2022-04-01 07:46:20|14924.6|14922.6|14922.6|14920.6|14925|14923|14922.4|14920.4|11
1648799190000|2022-04-01 07:46:30|14922.5|14920.5|14926.6|14924.6|14926.9|14924.9|14922|14920|67
1648799200000|2022-04-01 07:46:40|14926.7|14924.7|14930.5|14928.5|14930.6|14928.6|14926.5|14924.5|71
1648799210000|2022-04-01 07:46:50|14930.4|14928.4|14928.4|14926.4|14930.6|14928.6|14928.4|14926.4|15
1648799220000|2022-04-01 07:47:00|14928.2|14926.2|14926.6|14924.6|14929.4|14927.4|14926.6|14924.6|18
1648799230000|2022-04-01 07:47:10|14926.7|14924.7|14927.7|14925.7|14927.9|14925.9|14926.6|14924.6|3
1648799240000|2022-04-01 07:47:20|14927.6|14925.6|14926.9|14924.9|14927.7|14925.7|14926.5|14924.5|2
1648799250000|2022-04-01 07:47:30|14927|14925|14926.9|14924.9|14927.6|14925.6|14926.1|14924.1|5
1648799260000|2022-04-01 07:47:40|14927|14925|14928.9|14926.9|14928.9|14926.9|14926.4|14924.4|7
1648799270000|2022-04-01 07:47:50|14928.7|14926.7|14927.2|14925.2|14928.7|14926.7|14926.7|14924.7|2
1648799280000|2022-04-01 07:48:00|14927.4|14925.4|14928.1|14926.1|14928.2|14926.2|14926.6|14924.6|1
1648799290000|2022-04-01 07:48:10|14928.2|14926.2|14929|14927|14929.9|14927.9|14928.2|14926.2|10
1648799300000|2022-04-01 07:48:20|14928.9|14926.9|14928.4|14926.4|14929.5|14927.5|14928.1|14926.1|21
1648799310000|2022-04-01 07:48:30|14928.6|14926.6|14929.4|14927.4|14930.5|14928.5|14928.6|14926.6|4
1648799320000|2022-04-01 07:48:40|14929.2|14927.2|14928.1|14926.1|14929.2|14927.2|14927.6|14925.6|11
1648799330000|2022-04-01 07:48:50|14927.9|14925.9|14928.5|14926.5|14928.6|14926.6|14927.2|14925.2|5
1648799340000|2022-04-01 07:49:00|14928.2|14926.2|14927|14925|14928.4|14926.4|14926|14924|15
1648799350000|2022-04-01 07:49:10|14926.9|14924.9|14927.7|14925.7|14927.7|14925.7|14926.1|14924.1|8
1648799360000|2022-04-01 07:49:20|14927.6|14925.6|14927.1|14925.1|14928.5|14926.5|14927|14925|2
1648799370000|2022-04-01 07:49:30|14926.9|14924.9|14928.6|14926.6|14929.7|14927.7|14926.1|14924.1|38
1648799380000|2022-04-01 07:49:40|14928.5|14926.5|14928.1|14926.1|14928.9|14926.9|14927.7|14925.7|22
1648799390000|2022-04-01 07:49:50|14928.2|14926.2|14927.5|14925.5|14928.6|14926.6|14927.2|14925.2|23
1648799400000|2022-04-01 07:50:00|14927.6|14925.6|14927.7|14925.7|14929|14927|14927.4|14925.4|8
1648799410000|2022-04-01 07:50:10|14928.1|14926.1|14928.9|14926.9|14929|14927|14927.7|14925.7|30
1648799420000|2022-04-01 07:50:20|14928.6|14926.6|14929.1|14927.1|14930.2|14928.2|14928.4|14926.4|18
1648799430000|2022-04-01 07:50:30|14929.2|14927.2|14930.1|14928.1|14930.9|14928.9|14928.6|14926.6|5
1648799440000|2022-04-01 07:50:40|14930.2|14928.2|14931|14929|14931.5|14929.5|14930.2|14928.2|10
1648799450000|2022-04-01 07:50:50|14931.1|14929.1|14934.1|14932.1|14935|14933|14931.1|14929.1|59
1648799460000|2022-04-01 07:51:00|14934|14932|14932|14930|14934.4|14932.4|14931.6|14929.6|30
1648799470000|2022-04-01 07:51:10|14932.2|14930.2|14931.5|14929.5|14932.5|14930.5|14931.2|14929.2|11
1648799480000|2022-04-01 07:51:20|14930.9|14928.9|14931.2|14929.2|14931.7|14929.7|14930.2|14928.2|17
1648799490000|2022-04-01 07:51:30|14931.1|14929.1|14931.5|14929.5|14931.9|14929.9|14930.2|14928.2|12
1648799500000|2022-04-01 07:51:40|14931.6|14929.6|14929.5|14927.5|14931.9|14929.9|14928.7|14926.7|7
1648799510000|2022-04-01 07:51:50|14929.6|14927.6|14930.1|14928.1|14930.4|14928.4|14929.4|14927.4|2
1648799520000|2022-04-01 07:52:00|14930.2|14928.2|14933.5|14931.5|14934.1|14932.1|14929.4|14927.4|14
1648799530000|2022-04-01 07:52:10|14933.4|14931.4|14934.2|14932.2|14934.6|14932.6|14933.2|14931.2|12
1648799540000|2022-04-01 07:52:20|14934.5|14932.5|14933|14931|14934.5|14932.5|14932.7|14930.7|10
1648799550000|2022-04-01 07:52:30|14932.9|14930.9|14930.9|14928.9|14933|14931|14930.2|14928.2|11
1648799560000|2022-04-01 07:52:40|14931|14929|14931|14929|14931.6|14929.6|14930.6|14928.6|2
1648799570000|2022-04-01 07:52:50|14930.9|14928.9|14931.7|14929.7|14932.5|14930.5|14930.7|14928.7|13
1648799580000|2022-04-01 07:53:00|14932|14930|14932.4|14930.4|14932.4|14930.4|14931.6|14929.6|14
1648799590000|2022-04-01 07:53:10|14932.6|14930.6|14932.1|14930.1|14932.9|14930.9|14931.4|14929.4|11
1648799600000|2022-04-01 07:53:20|14932.2|14930.2|14932.7|14930.7|14932.9|14930.9|14932.2|14930.2|24
1648799610000|2022-04-01 07:53:30|14932.6|14930.6|14931.9|14929.9|14932.7|14930.7|14931.2|14929.2|7
1648799620000|2022-04-01 07:53:40|14932|14930|14932|14930|14932.2|14930.2|14931.6|14929.6|4
1648799630000|2022-04-01 07:53:50|14931.9|14929.9|14931.5|14929.5|14932.2|14930.2|14930.6|14928.6|43
1648799640000|2022-04-01 07:54:00|14931.4|14929.4|14934.2|14932.2|14934.2|14932.2|14931.4|14929.4|14
1648799650000|2022-04-01 07:54:10|14934.4|14932.4|14935|14933|14935.2|14933.2|14934.2|14932.2|15
1648799660000|2022-04-01 07:54:20|14935.1|14933.1|14935.5|14933.5|14936|14934|14934.5|14932.5|9
1648799670000|2022-04-01 07:54:30|14935.4|14933.4|14934.6|14932.6|14935.6|14933.6|14934.6|14932.6|6
1648799680000|2022-04-01 07:54:40|14934.9|14932.9|14936.6|14934.6|14936.6|14934.6|14934.7|14932.7|17
1648799690000|2022-04-01 07:54:50|14936.5|14934.5|14937.2|14935.2|14938|14936|14936.5|14934.5|49
1648799700000|2022-04-01 07:55:00|14937|14935|14937.2|14935.2|14938.2|14936.2|14936.7|14934.7|25
1648799710000|2022-04-01 07:55:10|14937.4|14935.4|14936|14934|14937.4|14935.4|14935.4|14933.4|42
1648799720000|2022-04-01 07:55:20|14936.1|14934.1|14936.7|14934.7|14937|14935|14935.2|14933.2|15
1648799730000|2022-04-01 07:55:30|14936.6|14934.6|14936.7|14934.7|14938.1|14936.1|14936|14934|9
1648799740000|2022-04-01 07:55:40|14936.9|14934.9|14935.1|14933.1|14936.9|14934.9|14935.1|14933.1|7
1648799750000|2022-04-01 07:55:50|14934.9|14932.9|14934.6|14932.6|14935.5|14933.5|14934.2|14932.2|14
1648799760000|2022-04-01 07:56:00|14934.4|14932.4|14931.5|14929.5|14934.4|14932.4|14931.5|14929.5|35
1648799770000|2022-04-01 07:56:10|14931.1|14929.1|14933.4|14931.4|14933.4|14931.4|14930.9|14928.9|37
1648799780000|2022-04-01 07:56:20|14933.2|14931.2|14932.1|14930.1|14933.4|14931.4|14932.1|14930.1|9
1648799790000|2022-04-01 07:56:30|14932|14930|14929.7|14927.7|14932|14930|14929.5|14927.5|21
1648799800000|2022-04-01 07:56:40|14929.9|14927.9|14930.5|14928.5|14930.9|14928.9|14929.9|14927.9|20
1648799810000|2022-04-01 07:56:50|14930.1|14928.1|14928.6|14926.6|14930.4|14928.4|14927.9|14925.9|27
1648799820000|2022-04-01 07:57:00|14928.7|14926.7|14929|14927|14930.4|14928.4|14928.6|14926.6|3
1648799830000|2022-04-01 07:57:10|14929.1|14927.1|14928.7|14926.7|14929.4|14927.4|14928.2|14926.2|36
1648799840000|2022-04-01 07:57:20|14928.9|14926.9|14927.7|14925.7|14928.9|14926.9|14927|14925|11
1648799850000|2022-04-01 07:57:30|14927.6|14925.6|14927.4|14925.4|14929.4|14927.4|14925.7|14923.7|65
1648799860000|2022-04-01 07:57:40|14927.1|14925.1|14930.4|14928.4|14931.5|14929.5|14927.1|14925.1|19
1648799870000|2022-04-01 07:57:50|14930.2|14928.2|14930.2|14928.2|14930.5|14928.5|14929.6|14927.6|1
1648799880000|2022-04-01 07:58:00|14929.9|14927.9|14929.1|14927.1|14930.2|14928.2|14927.2|14925.2|12
1648799890000|2022-04-01 07:58:10|14929|14927|14929.2|14927.2|14929.6|14927.6|14928.4|14926.4|3
1648799900000|2022-04-01 07:58:20|14929.4|14927.4|14928.9|14926.9|14929.4|14927.4|14928.5|14926.5|8
1648799910000|2022-04-01 07:58:30|14928.5|14926.5|14928.9|14926.9|14929.7|14927.7|14928.4|14926.4|9
1648799920000|2022-04-01 07:58:40|14929|14927|14929.1|14927.1|14929.7|14927.7|14928.9|14926.9|6
1648799930000|2022-04-01 07:58:50|14929|14927|14931.2|14929.2|14931.4|14929.4|14929|14927|57
1648799940000|2022-04-01 07:59:00|14931.1|14929.1|14932.4|14930.4|14932.6|14930.6|14931|14929|9
1648799950000|2022-04-01 07:59:10|14932.5|14930.5|14933.4|14931.4|14934.1|14932.1|14932.4|14930.4|6
1648799960000|2022-04-01 07:59:20|14933.5|14931.5|14932.6|14930.6|14933.9|14931.9|14932.1|14930.1|6
1648799970000|2022-04-01 07:59:30|14932.5|14930.5|14932.1|14930.1|14933.2|14931.2|14931.6|14929.6|22
1648799980000|2022-04-01 07:59:40|14932|14930|14931.2|14929.2|14932|14930|14930.6|14928.6|8
1648799990000|2022-04-01 07:59:50|14931.4|14929.4|14930.1|14928.1|14931.4|14929.4|14930.1|14928.1|3
1648800000000|2022-04-01 08:00:00|14929.1|14927.1|14928.5|14926.5|14932|14930|14928.5|14926.5|35
1648800010000|2022-04-01 08:00:10|14928.6|14926.6|14925.4|14923.4|14928.6|14926.6|14924.5|14922.5|33
1648800020000|2022-04-01 08:00:20|14925.5|14923.5|14925.7|14923.7|14926.7|14924.7|14925.4|14923.4|14
1648800030000|2022-04-01 08:00:30|14925.6|14923.6|14925|14923|14925.9|14923.9|14924|14922|31
1648800040000|2022-04-01 08:00:40|14925.2|14923.2|14925.6|14923.6|14926.9|14924.9|14925.2|14923.2|10
1648800050000|2022-04-01 08:00:50|14925.5|14923.5|14925.2|14923.2|14925.7|14923.7|14924.7|14922.7|11
1648800060000|2022-04-01 08:01:00|14925.4|14923.4|14933.7|14931.7|14933.7|14931.7|14925.4|14923.4|63
1648800070000|2022-04-01 08:01:10|14933.9|14931.9|14938|14936|14938.1|14936.1|14933.6|14931.6|51
1648800080000|2022-04-01 08:01:20|14938.1|14936.1|14940.2|14938.2|14940.2|14938.2|14937.7|14935.7|43
1648800090000|2022-04-01 08:01:30|14940.1|14938.1|14939|14937|14940.4|14938.4|14937.5|14935.5|27
1648800100000|2022-04-01 08:01:40|14938.9|14936.9|14938.4|14936.4|14939.2|14937.2|14937.9|14935.9|18
1648800110000|2022-04-01 08:01:50|14938.1|14936.1|14935|14933|14938.4|14936.4|14935|14933|46
1648800120000|2022-04-01 08:02:00|14935.1|14933.1|14935.4|14933.4|14935.6|14933.6|14933.7|14931.7|24
1648800130000|2022-04-01 08:02:10|14935.6|14933.6|14934.4|14932.4|14935.7|14933.7|14933.2|14931.2|10
1648800140000|2022-04-01 08:02:20|14934.2|14932.2|14937.4|14935.4|14937.9|14935.9|14933.7|14931.7|30
1648800150000|2022-04-01 08:02:30|14937.6|14935.6|14938|14936|14938.7|14936.7|14937.1|14935.1|12
1648800160000|2022-04-01 08:02:40|14938.1|14936.1|14936.1|14934.1|14938.7|14936.7|14936|14934|11
1648800170000|2022-04-01 08:02:50|14935.9|14933.9|14935.9|14933.9|14937.2|14935.2|14935|14933|12
1648800180000|2022-04-01 08:03:00|14935.7|14933.7|14933.9|14931.9|14936|14934|14933.4|14931.4|10
1648800190000|2022-04-01 08:03:10|14934|14932|14934.1|14932.1|14934.1|14932.1|14932.1|14930.1|16
1648800200000|2022-04-01 08:03:20|14934.5|14932.5|14937.7|14935.7|14937.9|14935.9|14934.5|14932.5|20
1648800210000|2022-04-01 08:03:30|14937.9|14935.9|14937|14935|14938.1|14936.1|14936.6|14934.6|6
1648800220000|2022-04-01 08:03:40|14936.9|14934.9|14938|14936|14938|14936|14936.5|14934.5|9
1648800230000|2022-04-01 08:03:50|14937.9|14935.9|14939.6|14937.6|14939.6|14937.6|14937.9|14935.9|17
1648800240000|2022-04-01 08:04:00|14939.7|14937.7|14939.4|14937.4|14939.7|14937.7|14938.5|14936.5|11
1648800250000|2022-04-01 08:04:10|14939.5|14937.5|14934.7|14932.7|14939.7|14937.7|14934.7|14932.7|34
1648800260000|2022-04-01 08:04:20|14934.6|14932.6|14935.1|14933.1|14936.1|14934.1|14934|14932|7
1648800270000|2022-04-01 08:04:30|14935.2|14933.2|14936.9|14934.9|14937.7|14935.7|14935.2|14933.2|9
1648800280000|2022-04-01 08:04:40|14937|14935|14936.2|14934.2|14937|14935|14936.2|14934.2|3
1648800290000|2022-04-01 08:04:50|14936.4|14934.4|14939.5|14937.5|14939.9|14937.9|14935.4|14933.4|35
1648800300000|2022-04-01 08:05:00|14939.4|14937.4|14935.7|14933.7|14939.4|14937.4|14935.6|14933.6|34
1648800310000|2022-04-01 08:05:10|14936|14934|14936.6|14934.6|14937.1|14935.1|14935.9|14933.9|8
1648800320000|2022-04-01 08:05:20|14936.5|14934.5|14935.6|14933.6|14936.7|14934.7|14935.5|14933.5|6
1648800330000|2022-04-01 08:05:30|14935.7|14933.7|14936.4|14934.4|14936.6|14934.6|14935.2|14933.2|4
1648800340000|2022-04-01 08:05:40|14936.5|14934.5|14936.9|14934.9|14937.7|14935.7|14936.5|14934.5|7
1648800350000|2022-04-01 08:05:50|14937|14935|14934.6|14932.6|14937|14935|14934.5|14932.5|11
1648800360000|2022-04-01 08:06:00|14935.1|14933.1|14935.7|14933.7|14937.6|14935.6|14935.1|14933.1|10
1648800370000|2022-04-01 08:06:10|14935.9|14933.9|14934.4|14932.4|14935.9|14933.9|14934.4|14932.4|10
1648800380000|2022-04-01 08:06:20|14934.2|14932.2|14933.6|14931.6|14934.5|14932.5|14933|14931|17
1648800390000|2022-04-01 08:06:30|14933.7|14931.7|14930.9|14928.9|14933.7|14931.7|14930.6|14928.6|26
1648800400000|2022-04-01 08:06:40|14931|14929|14932.5|14930.5|14933.5|14931.5|14931|14929|16
1648800410000|2022-04-01 08:06:50|14932.2|14930.2|14932.5|14930.5|14932.6|14930.6|14931.9|14929.9|12
1648800420000|2022-04-01 08:07:00|14932.6|14930.6|14931.6|14929.6|14933.4|14931.4|14931.5|14929.5|17
1648800430000|2022-04-01 08:07:10|14931.5|14929.5|14933.7|14931.7|14934.5|14932.5|14931.5|14929.5|10
1648800440000|2022-04-01 08:07:20|14933.9|14931.9|14933.6|14931.6|14933.9|14931.9|14932.5|14930.5|2
1648800450000|2022-04-01 08:07:30|14933.5|14931.5|14934.1|14932.1|14934.1|14932.1|14932.5|14930.5|9
1648800460000|2022-04-01 08:07:40|14934|14932|14933.4|14931.4|14934.1|14932.1|14932.2|14930.2|7
1648800470000|2022-04-01 08:07:50|14933.9|14931.9|14933.4|14931.4|14934.4|14932.4|14932.7|14930.7|13
1648800480000|2022-04-01 08:08:00|14933.2|14931.2|14933.5|14931.5|14934.5|14932.5|14932.5|14930.5|7
1648800490000|2022-04-01 08:08:10|14933.4|14931.4|14934.5|14932.5|14934.6|14932.6|14933.2|14931.2|5
1648800500000|2022-04-01 08:08:20|14934.4|14932.4|14929.1|14927.1|14934.5|14932.5|14929.1|14927.1|41
1648800510000|2022-04-01 08:08:30|14929.4|14927.4|14930.1|14928.1|14930.6|14928.6|14929|14927|13
1648800520000|2022-04-01 08:08:40|14930|14928|14929.2|14927.2|14930|14928|14927.4|14925.4|44
1648800530000|2022-04-01 08:08:50|14929.7|14927.7|14929|14927|14929.9|14927.9|14928|14926|6
1648800540000|2022-04-01 08:09:00|14929.1|14927.1|14931.6|14929.6|14931.6|14929.6|14929|14927|17
1648800550000|2022-04-01 08:09:10|14931.2|14929.2|14931.2|14929.2|14932.2|14930.2|14931.2|14929.2|25
1648800560000|2022-04-01 08:09:20|14931.4|14929.4|14930.2|14928.2|14931.7|14929.7|14929.2|14927.2|8
1648800570000|2022-04-01 08:09:30|14930.1|14928.1|14930.9|14928.9|14931|14929|14930.1|14928.1|3
1648800580000|2022-04-01 08:09:40|14931|14929|14931.1|14929.1|14931.9|14929.9|14930.5|14928.5|4
1648800590000|2022-04-01 08:09:50|14931.4|14929.4|14930.6|14928.6|14931.4|14929.4|14930.1|14928.1|2
1648800600000|2022-04-01 08:10:00|14930.4|14928.4|14930.4|14928.4|14932.7|14930.7|14930.1|14928.1|16
1648800610000|2022-04-01 08:10:10|14930.5|14928.5|14931.1|14929.1|14931.1|14929.1|14929.9|14927.9|8
1648800620000|2022-04-01 08:10:20|14931.4|14929.4|14930|14928|14932.1|14930.1|14930|14928|3
1648800630000|2022-04-01 08:10:30|14929.9|14927.9|14929.9|14927.9|14930.1|14928.1|14927.6|14925.6|35
1648800640000|2022-04-01 08:10:40|14929.7|14927.7|14929.9|14927.9|14931.5|14929.5|14928.9|14926.9|9
1648800650000|2022-04-01 08:10:50|14930|14928|14932.2|14930.2|14932.5|14930.5|14929.7|14927.7|8
1648800660000|2022-04-01 08:11:00|14932.4|14930.4|14934.4|14932.4|14934.9|14932.9|14931|14929|15
1648800670000|2022-04-01 08:11:10|14934.5|14932.5|14934.5|14932.5|14934.6|14932.6|14934.1|14932.1|1
1648800680000|2022-04-01 08:11:20|14934.6|14932.6|14936.4|14934.4|14936.4|14934.4|14934.5|14932.5|14
1648800690000|2022-04-01 08:11:30|14936.2|14934.2|14934.6|14932.6|14936.2|14934.2|14934|14932|44
1648800700000|2022-04-01 08:11:40|14934.5|14932.5|14934.1|14932.1|14934.6|14932.6|14933.4|14931.4|17
1648800710000|2022-04-01 08:11:50|14934.2|14932.2|14933.5|14931.5|14934.6|14932.6|14933.5|14931.5|47
1648800720000|2022-04-01 08:12:00|14933.6|14931.6|14934.7|14932.7|14935.4|14933.4|14933.5|14931.5|5
1648800730000|2022-04-01 08:12:10|14934.6|14932.6|14935.1|14933.1|14935.2|14933.2|14933.5|14931.5|10
1648800740000|2022-04-01 08:12:20|14934.4|14932.4|14932.4|14930.4|14934.7|14932.7|14932.4|14930.4|19
1648800750000|2022-04-01 08:12:30|14932.2|14930.2|14932.6|14930.6|14932.9|14930.9|14932.1|14930.1|3
1648800760000|2022-04-01 08:12:40|14932.7|14930.7|14931.7|14929.7|14933.1|14931.1|14931.2|14929.2|28
1648800770000|2022-04-01 08:12:50|14932|14930|14928.9|14926.9|14932|14930|14928.9|14926.9|56
1648800780000|2022-04-01 08:13:00|14928.7|14926.7|14926.5|14924.5|14928.7|14926.7|14925.5|14923.5|52
1648800790000|2022-04-01 08:13:10|14926.6|14924.6|14923.7|14921.7|14926.6|14924.6|14923.7|14921.7|34
1648800800000|2022-04-01 08:13:20|14924|14922|14926.5|14924.5|14927.5|14925.5|14924|14922|62
1648800810000|2022-04-01 08:13:30|14926.2|14924.2|14925.7|14923.7|14926.6|14924.6|14923.5|14921.5|11
1648800820000|2022-04-01 08:13:40|14925.6|14923.6|14925|14923|14926.2|14924.2|14924.7|14922.7|11
1648800830000|2022-04-01 08:13:50|14924.9|14922.9|14924.2|14922.2|14926.5|14924.5|14923.7|14921.7|9
1648800840000|2022-04-01 08:14:00|14924.1|14922.1|14923.7|14921.7|14924.7|14922.7|14923.4|14921.4|8
1648800850000|2022-04-01 08:14:10|14923.9|14921.9|14925.7|14923.7|14925.7|14923.7|14923.6|14921.6|5
1648800860000|2022-04-01 08:14:20|14925.9|14923.9|14924.5|14922.5|14925.9|14923.9|14923.7|14921.7|7
1648800870000|2022-04-01 08:14:30|14924.4|14922.4|14922.9|14920.9|14924.5|14922.5|14922.7|14920.7|12
1648800880000|2022-04-01 08:14:40|14923.2|14921.2|14924.4|14922.4|14924.9|14922.9|14921.5|14919.5|34
1648800890000|2022-04-01 08:14:50|14923.6|14921.6|14922|14920|14923.6|14921.6|14922|14920|16
1648800900000|2022-04-01 08:15:00|14921.9|14919.9|14926|14924|14926.1|14924.1|14921.6|14919.6|30
1648800910000|2022-04-01 08:15:10|14925.6|14923.6|14925.6|14923.6|14926.4|14924.4|14925|14923|13
1648800920000|2022-04-01 08:15:20|14925.4|14923.4|14924.6|14922.6|14925.4|14923.4|14924.5|14922.5|6
1648800930000|2022-04-01 08:15:30|14924.7|14922.7|14926.2|14924.2|14926.6|14924.6|14924.7|14922.7|14
1648800940000|2022-04-01 08:15:40|14926.4|14924.4|14926.4|14924.4|14926.5|14924.5|14924.7|14922.7|9
1648800950000|2022-04-01 08:15:50|14926.5|14924.5|14928.1|14926.1|14928.7|14926.7|14925.9|14923.9|39
1648800960000|2022-04-01 08:16:00|14928.2|14926.2|14928|14926|14929.4|14927.4|14926.7|14924.7|13
1648800970000|2022-04-01 08:16:10|14927.9|14925.9|14926|14924|14927.9|14925.9|14923.5|14921.5|13
1648800980000|2022-04-01 08:16:20|14926.1|14924.1|14925.2|14923.2|14926.7|14924.7|14925.1|14923.1|7
1648800990000|2022-04-01 08:16:30|14925.4|14923.4|14925|14923|14925.5|14923.5|14925|14923|3
1648801000000|2022-04-01 08:16:40|14924.9|14922.9|14924|14922|14925.5|14923.5|14923.9|14921.9|4
1648801010000|2022-04-01 08:16:50|14923.9|14921.9|14924.9|14922.9|14925.4|14923.4|14923.5|14921.5|12
1648801020000|2022-04-01 08:17:00|14924.7|14922.7|14924.1|14922.1|14925.7|14923.7|14924.1|14922.1|7
1648801030000|2022-04-01 08:17:10|14924|14922|14925.5|14923.5|14925.5|14923.5|14923.5|14921.5|8
1648801040000|2022-04-01 08:17:20|14925.4|14923.4|14926.4|14924.4|14926.6|14924.6|14923.7|14921.7|14
1648801050000|2022-04-01 08:17:30|14926.2|14924.2|14925.7|14923.7|14927.2|14925.2|14925.7|14923.7|5
1648801060000|2022-04-01 08:17:40|14925.9|14923.9|14926.6|14924.6|14927.4|14925.4|14925.9|14923.9|2
1648801070000|2022-04-01 08:17:50|14926.5|14924.5|14925.4|14923.4|14927.4|14925.4|14925.4|14923.4|4
1648801080000|2022-04-01 08:18:00|14925.1|14923.1|14922.5|14920.5|14925.2|14923.2|14922.5|14920.5|14
1648801090000|2022-04-01 08:18:10|14922.4|14920.4|14922.5|14920.5|14923.9|14921.9|14922.4|14920.4|12
1648801100000|2022-04-01 08:18:20|14922.4|14920.4|14920.9|14918.9|14922.6|14920.6|14920.9|14918.9|6
1648801110000|2022-04-01 08:18:30|14921|14919|14917.5|14915.5|14921.6|14919.6|14916.9|14914.9|80
1648801120000|2022-04-01 08:18:40|14917.2|14915.2|14916.7|14914.7|14917.7|14915.7|14916.2|14914.2|29
1648801130000|2022-04-01 08:18:50|14916.9|14914.9|14917.1|14915.1|14917.2|14915.2|14916.6|14914.6|10
1648801140000|2022-04-01 08:19:00|14917|14915|14918.6|14916.6|14920.4|14918.4|14917|14915|15
1648801150000|2022-04-01 08:19:10|14918.7|14916.7|14919.9|14917.9|14921.1|14919.1|14918.6|14916.6|8
1648801160000|2022-04-01 08:19:20|14920|14918|14920.4|14918.4|14921.5|14919.5|14920|14918|9
1648801170000|2022-04-01 08:19:30|14920.2|14918.2|14919.6|14917.6|14920.5|14918.5|14919.6|14917.6|4
1648801180000|2022-04-01 08:19:40|14919.7|14917.7|14920.1|14918.1|14920.4|14918.4|14919.5|14917.5|3
1648801190000|2022-04-01 08:19:50|14920.2|14918.2|14921.2|14919.2|14921.5|14919.5|14920.2|14918.2|4
1648801200000|2022-04-01 08:20:00|14921.9|14919.9|14922|14920|14922.4|14920.4|14920.5|14918.5|18
1648801210000|2022-04-01 08:20:10|14921.9|14919.9|14921.2|14919.2|14921.9|14919.9|14920.9|14918.9|5
1648801220000|2022-04-01 08:20:20|14921.1|14919.1|14923.2|14921.2|14924.6|14922.6|14921.1|14919.1|21
1648801230000|2022-04-01 08:20:30|14923.4|14921.4|14923.5|14921.5|14923.7|14921.7|14923.1|14921.1|13
1648801240000|2022-04-01 08:20:40|14923.4|14921.4|14923.7|14921.7|14924.1|14922.1|14923.2|14921.2|10
1648801250000|2022-04-01 08:20:50|14923.9|14921.9|14925.6|14923.6|14927.6|14925.6|14923.9|14921.9|27
1648801260000|2022-04-01 08:21:00|14925.5|14923.5|14926.5|14924.5|14927.1|14925.1|14925.4|14923.4|15
1648801270000|2022-04-01 08:21:10|14926.4|14924.4|14926.5|14924.5|14927.4|14925.4|14926|14924|7
1648801280000|2022-04-01 08:21:20|14926.4|14924.4|14927.1|14925.1|14927.5|14925.5|14926|14924|5
1648801290000|2022-04-01 08:21:30|14927.2|14925.2|14925.6|14923.6|14927.2|14925.2|14925.1|14923.1|7
1648801300000|2022-04-01 08:21:40|14925.7|14923.7|14926.9|14924.9|14928.1|14926.1|14925.7|14923.7|22
1648801310000|2022-04-01 08:21:50|14926.7|14924.7|14927.4|14925.4|14927.5|14925.5|14925.9|14923.9|5
1648801320000|2022-04-01 08:22:00|14927.1|14925.1|14926.1|14924.1|14927.5|14925.5|14925.6|14923.6|15
1648801330000|2022-04-01 08:22:10|14926.2|14924.2|14926.2|14924.2|14928.5|14926.5|14926.2|14924.2|13
1648801340000|2022-04-01 08:22:20|14926.4|14924.4|14927.2|14925.2|14927.4|14925.4|14924.7|14922.7|21
1648801350000|2022-04-01 08:22:30|14926.6|14924.6|14929|14927|14930.2|14928.2|14926.2|14924.2|18
1648801360000|2022-04-01 08:22:40|14929.1|14927.1|14928.6|14926.6|14929.7|14927.7|14928.1|14926.1|2
1648801370000|2022-04-01 08:22:50|14928.7|14926.7|14929.7|14927.7|14929.7|14927.7|14928.2|14926.2|0
1648801380000|2022-04-01 08:23:00|14929.6|14927.6|14928.9|14926.9|14929.9|14927.9|14927.4|14925.4|4
1648801390000|2022-04-01 08:23:10|14928.7|14926.7|14930.4|14928.4|14930.5|14928.5|14928.6|14926.6|4
1648801400000|2022-04-01 08:23:20|14930.2|14928.2|14931.4|14929.4|14931.7|14929.7|14929.9|14927.9|16
1648801410000|2022-04-01 08:23:30|14931.5|14929.5|14931.2|14929.2|14932.2|14930.2|14931|14929|11
1648801420000|2022-04-01 08:23:40|14932.1|14930.1|14933|14931|14933.1|14931.1|14931.5|14929.5|17
1648801430000|2022-04-01 08:23:50|14933.1|14931.1|14931.6|14929.6|14933.1|14931.1|14931|14929|4
1648801440000|2022-04-01 08:24:00|14931.5|14929.5|14928.5|14926.5|14931.7|14929.7|14928.5|14926.5|26
1648801450000|2022-04-01 08:24:10|14928.6|14926.6|14929.4|14927.4|14929.4|14927.4|14928.1|14926.1|10
1648801460000|2022-04-01 08:24:20|14929.5|14927.5|14929.1|14927.1|14929.6|14927.6|14928.9|14926.9|2
1648801470000|2022-04-01 08:24:30|14929.2|14927.2|14927.9|14925.9|14929.2|14927.2|14927.2|14925.2|9
1648801480000|2022-04-01 08:24:40|14928|14926|14927.7|14925.7|14928.1|14926.1|14926.2|14924.2|39
1648801490000|2022-04-01 08:24:50|14927.1|14925.1|14926.9|14924.9|14927.6|14925.6|14926.9|14924.9|3
1648801500000|2022-04-01 08:25:00|14926.7|14924.7|14928.7|14926.7|14928.7|14926.7|14926.1|14924.1|15
1648801510000|2022-04-01 08:25:10|14928.9|14926.9|14929.5|14927.5|14930.1|14928.1|14927.9|14925.9|18
1648801520000|2022-04-01 08:25:20|14929.7|14927.7|14929.4|14927.4|14930.1|14928.1|14929.1|14927.1|1
1648801530000|2022-04-01 08:25:30|14929.5|14927.5|14928.9|14926.9|14929.5|14927.5|14928.1|14926.1|2
1648801540000|2022-04-01 08:25:40|14928.6|14926.6|14926.9|14924.9|14928.6|14926.6|14926.9|14924.9|10
1648801550000|2022-04-01 08:25:50|14926.7|14924.7|14926.9|14924.9|14927.1|14925.1|14926.5|14924.5|2
1648801560000|2022-04-01 08:26:00|14927.5|14925.5|14929.4|14927.4|14930.2|14928.2|14927|14925|10
1648801570000|2022-04-01 08:26:10|14929|14927|14929.9|14927.9|14930|14928|14928.4|14926.4|11
1648801580000|2022-04-01 08:26:20|14929.7|14927.7|14931.6|14929.6|14931.9|14929.9|14929.4|14927.4|8
1648801590000|2022-04-01 08:26:30|14931.5|14929.5|14932.4|14930.4|14932.6|14930.6|14931.4|14929.4|20
1648801600000|2022-04-01 08:26:40|14932.6|14930.6|14932.7|14930.7|14932.9|14930.9|14931.9|14929.9|11
1648801610000|2022-04-01 08:26:50|14932.9|14930.9|14933.1|14931.1|14933.1|14931.1|14931.6|14929.6|19
1648801620000|2022-04-01 08:27:00|14933|14931|14930.1|14928.1|14933|14931|14930.1|14928.1|5
1648801630000|2022-04-01 08:27:10|14930|14928|14926.9|14924.9|14930.1|14928.1|14926.5|14924.5|16
1648801640000|2022-04-01 08:27:20|14926.5|14924.5|14926.1|14924.1|14927|14925|14925.5|14923.5|16
1648801650000|2022-04-01 08:27:30|14927.1|14925.1|14928.1|14926.1|14928.7|14926.7|14927.1|14925.1|9
1648801660000|2022-04-01 08:27:40|14928.4|14926.4|14927.9|14925.9|14928.4|14926.4|14926.9|14924.9|1
1648801670000|2022-04-01 08:27:50|14927.6|14925.6|14926.9|14924.9|14927.6|14925.6|14926.7|14924.7|3
1648801680000|2022-04-01 08:28:00|14926.7|14924.7|14924.6|14922.6|14926.7|14924.7|14924.6|14922.6|10
1648801690000|2022-04-01 08:28:10|14924.1|14922.1|14923.9|14921.9|14924.2|14922.2|14923.4|14921.4|20
1648801700000|2022-04-01 08:28:20|14923.7|14921.7|14923.5|14921.5|14924.4|14922.4|14923.5|14921.5|5
1648801710000|2022-04-01 08:28:30|14923.9|14921.9|14925.4|14923.4|14925.6|14923.6|14923.9|14921.9|16
1648801720000|2022-04-01 08:28:40|14925.7|14923.7|14924.9|14922.9|14925.7|14923.7|14924.7|14922.7|3
1648801730000|2022-04-01 08:28:50|14925|14923|14923.4|14921.4|14925|14923|14923.2|14921.2|8
1648801740000|2022-04-01 08:29:00|14923.2|14921.2|14924.4|14922.4|14924.4|14922.4|14923.2|14921.2|9
1648801750000|2022-04-01 08:29:10|14924.2|14922.2|14924.6|14922.6|14924.6|14922.6|14924.1|14922.1|0
1648801760000|2022-04-01 08:29:20|14924.7|14922.7|14926.4|14924.4|14926.4|14924.4|14924.6|14922.6|14
1648801770000|2022-04-01 08:29:30|14926.9|14924.9|14925.6|14923.6|14927|14925|14925.4|14923.4|5
1648801780000|2022-04-01 08:29:40|14925.5|14923.5|14927|14925|14928.6|14926.6|14925.1|14923.1|21
1648801790000|2022-04-01 08:29:50|14926.9|14924.9|14929.1|14927.1|14930.2|14928.2|14926.9|14924.9|46
1648801800000|2022-04-01 08:30:00|14929.2|14927.2|14926.1|14924.1|14929.2|14927.2|14925.6|14923.6|14
1648801810000|2022-04-01 08:30:10|14926.2|14924.2|14928.1|14926.1|14928.2|14926.2|14925.9|14923.9|13
1648801820000|2022-04-01 08:30:20|14928|14926|14926.9|14924.9|14928|14926|14926.1|14924.1|3
1648801830000|2022-04-01 08:30:30|14926.7|14924.7|14926.4|14924.4|14926.7|14924.7|14926|14924|3
1648801840000|2022-04-01 08:30:40|14926.5|14924.5|14926|14924|14926.7|14924.7|14926|14924|1
1648801850000|2022-04-01 08:30:50|14926.1|14924.1|14926.1|14924.1|14926.7|14924.7|14926|14924|2
1648801860000|2022-04-01 08:31:00|14925.4|14923.4|14923.9|14921.9|14925.4|14923.4|14922.7|14920.7|25
1648801870000|2022-04-01 08:31:10|14924|14922|14923.5|14921.5|14924.5|14922.5|14923.5|14921.5|5
1648801880000|2022-04-01 08:31:20|14923.9|14921.9|14926.4|14924.4|14926.4|14924.4|14923.9|14921.9|5
1648801890000|2022-04-01 08:31:30|14926.2|14924.2|14925.9|14923.9|14926.2|14924.2|14925.6|14923.6|5
1648801900000|2022-04-01 08:31:40|14926|14924|14926|14924|14926.7|14924.7|14925.7|14923.7|7
1648801910000|2022-04-01 08:31:50|14925.4|14923.4|14924.6|14922.6|14926.1|14924.1|14924.6|14922.6|11
1648801920000|2022-04-01 08:32:00|14924.7|14922.7|14923.9|14921.9|14924.9|14922.9|14922.6|14920.6|13
1648801930000|2022-04-01 08:32:10|14923.7|14921.7|14924.5|14922.5|14924.9|14922.9|14923.7|14921.7|5
1648801940000|2022-04-01 08:32:20|14924.7|14922.7|14922.6|14920.6|14924.7|14922.7|14922.6|14920.6|4
1648801950000|2022-04-01 08:32:30|14922.7|14920.7|14922.6|14920.6|14922.9|14920.9|14921.5|14919.5|21
1648801960000|2022-04-01 08:32:40|14922.4|14920.4|14923|14921|14923.4|14921.4|14922.1|14920.1|18
1648801970000|2022-04-01 08:32:50|14923.1|14921.1|14923.5|14921.5|14923.5|14921.5|14922.5|14920.5|14
1648801980000|2022-04-01 08:33:00|14923.4|14921.4|14924.4|14922.4|14924.4|14922.4|14923.2|14921.2|19
1648801990000|2022-04-01 08:33:10|14924.2|14922.2|14924|14922|14924.4|14922.4|14923.5|14921.5|0
1648802000000|2022-04-01 08:33:20|14924.1|14922.1|14925.7|14923.7|14926.5|14924.5|14924|14922|28
1648802010000|2022-04-01 08:33:30|14925.6|14923.6|14926|14924|14926.2|14924.2|14925.1|14923.1|2
1648802020000|2022-04-01 08:33:40|14925.9|14923.9|14926.6|14924.6|14926.7|14924.7|14925.7|14923.7|7
1648802030000|2022-04-01 08:33:50|14926.7|14924.7|14926|14924|14926.7|14924.7|14925.2|14923.2|6
1648802040000|2022-04-01 08:34:00|14925.9|14923.9|14925.2|14923.2|14926.7|14924.7|14924.6|14922.6|11
1648802050000|2022-04-01 08:34:10|14925.1|14923.1|14924.7|14922.7|14925.4|14923.4|14924.6|14922.6|2
1648802060000|2022-04-01 08:34:20|14924.6|14922.6|14924.5|14922.5|14925|14923|14923.5|14921.5|5
1648802070000|2022-04-01 08:34:30|14924.6|14922.6|14924.5|14922.5|14924.7|14922.7|14924.5|14922.5|0
1648802080000|2022-04-01 08:34:40|14924.6|14922.6|14925|14923|14925.2|14923.2|14924.5|14922.5|0
1648802090000|2022-04-01 08:34:50|14924.9|14922.9|14924.9|14922.9|14925.6|14923.6|14924|14922|7
1648802100000|2022-04-01 08:35:00|14925|14923|14927.1|14925.1|14927.9|14925.9|14925|14923|12
1648802110000|2022-04-01 08:35:10|14927|14925|14925.1|14923.1|14927|14925|14924.9|14922.9|4
1648802120000|2022-04-01 08:35:20|14925.2|14923.2|14926.4|14924.4|14926.7|14924.7|14925.2|14923.2|2
1648802130000|2022-04-01 08:35:30|14926.2|14924.2|14926.6|14924.6|14927.2|14925.2|14926.1|14924.1|6
1648802140000|2022-04-01 08:35:40|14926.2|14924.2|14926.1|14924.1|14926.4|14924.4|14924.7|14922.7|5
1648802150000|2022-04-01 08:35:50|14926|14924|14928.9|14926.9|14929|14927|14925.6|14923.6|18
1648802160000|2022-04-01 08:36:00|14929|14927|14928.4|14926.4|14929.6|14927.6|14928.4|14926.4|8
1648802170000|2022-04-01 08:36:10|14928.5|14926.5|14926.4|14924.4|14928.5|14926.5|14926.2|14924.2|5
1648802180000|2022-04-01 08:36:20|14926.1|14924.1|14923.5|14921.5|14926.1|14924.1|14923.5|14921.5|9
1648802190000|2022-04-01 08:36:30|14923.6|14921.6|14923.9|14921.9|14924.7|14922.7|14922.9|14920.9|7
1648802200000|2022-04-01 08:36:40|14923.2|14921.2|14923.5|14921.5|14924.6|14922.6|14923.1|14921.1|7
1648802210000|2022-04-01 08:36:50|14923.6|14921.6|14923.2|14921.2|14923.6|14921.6|14923.1|14921.1|2
1648802220000|2022-04-01 08:37:00|14923.4|14921.4|14923.9|14921.9|14924.2|14922.2|14922.9|14920.9|7
1648802230000|2022-04-01 08:37:10|14924|14922|14924.5|14922.5|14924.6|14922.6|14923.6|14921.6|4
1648802240000|2022-04-01 08:37:20|14924.7|14922.7|14924.1|14922.1|14925|14923|14923.5|14921.5|4
1648802250000|2022-04-01 08:37:30|14924.2|14922.2|14924.4|14922.4|14925.5|14923.5|14924.2|14922.2|3
1648802260000|2022-04-01 08:37:40|14924.2|14922.2|14924.6|14922.6|14925|14923|14924|14922|6
1648802270000|2022-04-01 08:37:50|14924.7|14922.7|14924.5|14922.5|14926.1|14924.1|14924.2|14922.2|0
1648802280000|2022-04-01 08:38:00|14924.6|14922.6|14924.7|14922.7|14925.6|14923.6|14924.6|14922.6|2
1648802290000|2022-04-01 08:38:10|14925.1|14923.1|14925.5|14923.5|14926.1|14924.1|14924.5|14922.5|9
1648802300000|2022-04-01 08:38:20|14925.4|14923.4|14926.1|14924.1|14926.6|14924.6|14924.7|14922.7|10
1648802310000|2022-04-01 08:38:30|14925.9|14923.9|14925.4|14923.4|14925.9|14923.9|14925.1|14923.1|0
1648802320000|2022-04-01 08:38:40|14925.2|14923.2|14926.1|14924.1|14926.1|14924.1|14925|14923|3
1648802330000|2022-04-01 08:38:50|14926.6|14924.6|14924|14922|14926.7|14924.7|14924|14922|17
1648802340000|2022-04-01 08:39:00|14924.1|14922.1|14923.4|14921.4|14924.1|14922.1|14923.4|14921.4|6
1648802350000|2022-04-01 08:39:10|14923.5|14921.5|14923|14921|14924|14922|14923|14921|6
1648802360000|2022-04-01 08:39:20|14921.9|14919.9|14921.5|14919.5|14922.1|14920.1|14921.5|14919.5|7
1648802370000|2022-04-01 08:39:30|14921.9|14919.9|14922.5|14920.5|14922.7|14920.7|14921.7|14919.7|10
1648802380000|2022-04-01 08:39:40|14922.4|14920.4|14922.4|14920.4|14922.7|14920.7|14921.7|14919.7|2
1648802390000|2022-04-01 08:39:50|14922.2|14920.2|14921.5|14919.5|14922.6|14920.6|14920.4|14918.4|10
1648802400000|2022-04-01 08:40:00|14921.4|14919.4|14921.2|14919.2|14921.6|14919.6|14920.6|14918.6|56
1648802410000|2022-04-01 08:40:10|14921.4|14919.4|14923.2|14921.2|14924.5|14922.5|14921.4|14919.4|32
1648802420000|2022-04-01 08:40:20|14923.4|14921.4|14922|14920|14923.4|14921.4|14921.6|14919.6|15
1648802430000|2022-04-01 08:40:30|14921.9|14919.9|14923.9|14921.9|14923.9|14921.9|14921.9|14919.9|23
1648802440000|2022-04-01 08:40:40|14923.7|14921.7|14922.9|14920.9|14923.9|14921.9|14922.5|14920.5|1
1648802450000|2022-04-01 08:40:50|14922.7|14920.7|14925|14923|14925.1|14923.1|14922.7|14920.7|13
1648802460000|2022-04-01 08:41:00|14924.9|14922.9|14923.9|14921.9|14925.1|14923.1|14923.7|14921.7|14
1648802470000|2022-04-01 08:41:10|14924.7|14922.7|14925.1|14923.1|14925.2|14923.2|14924.6|14922.6|3
1648802480000|2022-04-01 08:41:20|14925.2|14923.2|14924.7|14922.7|14925.2|14923.2|14924.6|14922.6|2
1648802490000|2022-04-01 08:41:30|14924.9|14922.9|14925.6|14923.6|14925.7|14923.7|14924.4|14922.4|2
1648802500000|2022-04-01 08:41:40|14925.7|14923.7|14925.2|14923.2|14925.7|14923.7|14924.9|14922.9|4
1648802510000|2022-04-01 08:41:50|14925|14923|14926|14924|14926.1|14924.1|14925|14923|6
1648802520000|2022-04-01 08:42:00|14925.9|14923.9|14926|14924|14926|14924|14925.6|14923.6|0
1648802530000|2022-04-01 08:42:10|14925.9|14923.9|14928.7|14926.7|14928.7|14926.7|14925.5|14923.5|22
1648802540000|2022-04-01 08:42:20|14928.6|14926.6|14929.5|14927.5|14930|14928|14927.7|14925.7|31
1648802550000|2022-04-01 08:42:30|14929.6|14927.6|14929|14927|14929.7|14927.7|14928.4|14926.4|6
1648802560000|2022-04-01 08:42:40|14929.1|14927.1|14929|14927|14929.4|14927.4|14928.9|14926.9|5
1648802570000|2022-04-01 08:42:50|14928.9|14926.9|14928.5|14926.5|14929.1|14927.1|14928|14926|6
1648802580000|2022-04-01 08:43:00|14928.6|14926.6|14927.7|14925.7|14928.7|14926.7|14927|14925|8
1648802590000|2022-04-01 08:43:10|14927.9|14925.9|14926.7|14924.7|14927.9|14925.9|14926|14924|7
1648802600000|2022-04-01 08:43:20|14926.9|14924.9|14926.9|14924.9|14927.7|14925.7|14926.9|14924.9|0
1648802610000|2022-04-01 08:43:30|14926.7|14924.7|14928.7|14926.7|14928.7|14926.7|14926.6|14924.6|10
1648802620000|2022-04-01 08:43:40|14928.1|14926.1|14928.6|14926.6|14929|14927|14927.9|14925.9|6
1648802630000|2022-04-01 08:43:50|14928.7|14926.7|14928.9|14926.9|14929|14927|14928.4|14926.4|2
1648802640000|2022-04-01 08:44:00|14929|14927|14929.2|14927.2|14929.7|14927.7|14928.5|14926.5|7
1648802650000|2022-04-01 08:44:10|14929.4|14927.4|14931.1|14929.1|14931.1|14929.1|14929.2|14927.2|8
1648802660000|2022-04-01 08:44:20|14932|14930|14932.1|14930.1|14932.7|14930.7|14931.6|14929.6|24
1648802670000|2022-04-01 08:44:30|14932|14930|14929.4|14927.4|14932.1|14930.1|14928.9|14926.9|14
1648802680000|2022-04-01 08:44:40|14929.1|14927.1|14928.6|14926.6|14929.4|14927.4|14928.5|14926.5|3
1648802690000|2022-04-01 08:44:50|14928.7|14926.7|14932.1|14930.1|14933.5|14931.5|14927|14925|83
1648802700000|2022-04-01 08:45:00|14931.4|14929.4|14935.4|14933.4|14935.6|14933.6|14931.2|14929.2|53
1648802710000|2022-04-01 08:45:10|14935.2|14933.2|14935.9|14933.9|14936.5|14934.5|14934.9|14932.9|30
1648802720000|2022-04-01 08:45:20|14935.6|14933.6|14936.2|14934.2|14936.6|14934.6|14935.6|14933.6|20
1648802730000|2022-04-01 08:45:30|14936.1|14934.1|14932|14930|14936.7|14934.7|14932|14930|28
1648802740000|2022-04-01 08:45:40|14931.9|14929.9|14931.6|14929.6|14932.1|14930.1|14930.9|14928.9|20
1648802750000|2022-04-01 08:45:50|14931.7|14929.7|14930.9|14928.9|14931.9|14929.9|14930.9|14928.9|8
1648802760000|2022-04-01 08:46:00|14931|14929|14928.9|14926.9|14931|14929|14928.9|14926.9|16
1648802770000|2022-04-01 08:46:10|14928.7|14926.7|14929.5|14927.5|14929.5|14927.5|14928.5|14926.5|5
1648802780000|2022-04-01 08:46:20|14929.6|14927.6|14929.5|14927.5|14930.4|14928.4|14929.4|14927.4|8
1648802790000|2022-04-01 08:46:30|14929.6|14927.6|14932|14930|14932.4|14930.4|14929.6|14927.6|4
1648802800000|2022-04-01 08:46:40|14932.1|14930.1|14932.1|14930.1|14932.6|14930.6|14931.4|14929.4|7
1648802810000|2022-04-01 08:46:50|14932.2|14930.2|14932.4|14930.4|14933.5|14931.5|14932.1|14930.1|15
1648802820000|2022-04-01 08:47:00|14932.1|14930.1|14930.4|14928.4|14932.5|14930.5|14930.4|14928.4|8
1648802830000|2022-04-01 08:47:10|14930.2|14928.2|14930.9|14928.9|14931.4|14929.4|14930.1|14928.1|6
1648802840000|2022-04-01 08:47:20|14930.4|14928.4|14931.9|14929.9|14931.9|14929.9|14930.1|14928.1|10
1648802850000|2022-04-01 08:47:30|14932|14930|14930.9|14928.9|14932.1|14930.1|14930.6|14928.6|8
1648802860000|2022-04-01 08:47:40|14930.4|14928.4|14929.9|14927.9|14931.4|14929.4|14929.9|14927.9|11
1648802870000|2022-04-01 08:47:50|14929.5|14927.5|14930.5|14928.5|14930.7|14928.7|14929|14927|23
1648802880000|2022-04-01 08:48:00|14930.7|14928.7|14932.6|14930.6|14932.9|14930.9|14930.6|14928.6|17
1648802890000|2022-04-01 08:48:10|14932.9|14930.9|14932.4|14930.4|14933.5|14931.5|14932.1|14930.1|6
1648802900000|2022-04-01 08:48:20|14932.2|14930.2|14933|14931|14933.4|14931.4|14932.2|14930.2|6
1648802910000|2022-04-01 08:48:30|14933.1|14931.1|14932.4|14930.4|14933.1|14931.1|14932.2|14930.2|1
1648802920000|2022-04-01 08:48:40|14932.5|14930.5|14932.4|14930.4|14932.5|14930.5|14930.7|14928.7|5
1648802930000|2022-04-01 08:48:50|14932.6|14930.6|14932.5|14930.5|14932.6|14930.6|14931.4|14929.4|1
1648802940000|2022-04-01 08:49:00|14932.6|14930.6|14931.4|14929.4|14932.9|14930.9|14930.5|14928.5|5
1648802950000|2022-04-01 08:49:10|14931.5|14929.5|14932.4|14930.4|14932.7|14930.7|14930.6|14928.6|1
1648802960000|2022-04-01 08:49:20|14932.2|14930.2|14931.1|14929.1|14932.4|14930.4|14931.1|14929.1|2
1648802970000|2022-04-01 08:49:30|14931.2|14929.2|14930|14928|14931.6|14929.6|14929.7|14927.7|10
1648802980000|2022-04-01 08:49:40|14930.1|14928.1|14930.1|14928.1|14931|14929|14929.4|14927.4|7
1648802990000|2022-04-01 08:49:50|14931.1|14929.1|14929.4|14927.4|14931.1|14929.1|14929.4|14927.4|12
1648803000000|2022-04-01 08:50:00|14929.1|14927.1|14929.1|14927.1|14930.4|14928.4|14927.9|14925.9|8
1648803010000|2022-04-01 08:50:10|14929.2|14927.2|14929.6|14927.6|14930|14928|14928.9|14926.9|3
1648803020000|2022-04-01 08:50:20|14929.7|14927.7|14931.1|14929.1|14931.4|14929.4|14929.4|14927.4|24
1648803030000|2022-04-01 08:50:30|14931|14929|14931|14929|14931.9|14929.9|14930.4|14928.4|3
1648803040000|2022-04-01 08:50:40|14930.9|14928.9|14931.1|14929.1|14931.4|14929.4|14930.6|14928.6|1
1648803050000|2022-04-01 08:50:50|14931|14929|14931.1|14929.1|14931.7|14929.7|14929.9|14927.9|11
1648803060000|2022-04-01 08:51:00|14931|14929|14929|14927|14931|14929|14929|14927|2
1648803070000|2022-04-01 08:51:10|14928.7|14926.7|14929.1|14927.1|14929.4|14927.4|14927.9|14925.9|13
1648803080000|2022-04-01 08:51:20|14929|14927|14929.6|14927.6|14929.9|14927.9|14929|14927|0
1648803090000|2022-04-01 08:51:30|14929.7|14927.7|14929.4|14927.4|14929.9|14927.9|14929|14927|4
1648803100000|2022-04-01 08:51:40|14928.7|14926.7|14928.6|14926.6|14929.2|14927.2|14928.6|14926.6|1
1648803110000|2022-04-01 08:51:50|14928.7|14926.7|14929.5|14927.5|14929.5|14927.5|14927.5|14925.5|13
1648803120000|2022-04-01 08:52:00|14929.7|14927.7|14929.2|14927.2|14929.7|14927.7|14928.5|14926.5|4
1648803130000|2022-04-01 08:52:10|14929.4|14927.4|14928.1|14926.1|14930.2|14928.2|14928.1|14926.1|7
1648803140000|2022-04-01 08:52:20|14928.2|14926.2|14928.9|14926.9|14929.1|14927.1|14928.1|14926.1|5
1648803150000|2022-04-01 08:52:30|14928.7|14926.7|14928|14926|14929.1|14927.1|14927.9|14925.9|2
1648803160000|2022-04-01 08:52:40|14928.1|14926.1|14928.9|14926.9|14929.1|14927.1|14927.9|14925.9|10
1648803170000|2022-04-01 08:52:50|14929.4|14927.4|14926.9|14924.9|14929.4|14927.4|14926.6|14924.6|26
1648803180000|2022-04-01 08:53:00|14926.7|14924.7|14926.6|14924.6|14927.9|14925.9|14926.2|14924.2|15
1648803190000|2022-04-01 08:53:10|14926.9|14924.9|14927.5|14925.5|14927.5|14925.5|14925.9|14923.9|2
1648803200000|2022-04-01 08:53:20|14927.4|14925.4|14927|14925|14928.9|14926.9|14926.9|14924.9|6
1648803210000|2022-04-01 08:53:30|14926.9|14924.9|14927.1|14925.1|14927.4|14925.4|14926.5|14924.5|7
1648803220000|2022-04-01 08:53:40|14927.2|14925.2|14927.7|14925.7|14927.7|14925.7|14925.9|14923.9|10
1648803230000|2022-04-01 08:53:50|14927.6|14925.6|14927.5|14925.5|14927.9|14925.9|14926.7|14924.7|2
1648803240000|2022-04-01 08:54:00|14927.4|14925.4|14928.1|14926.1|14928.9|14926.9|14927.4|14925.4|3
1648803250000|2022-04-01 08:54:10|14928.2|14926.2|14928.9|14926.9|14929.2|14927.2|14928.2|14926.2|11
1648803260000|2022-04-01 08:54:20|14928.7|14926.7|14929.2|14927.2|14929.2|14927.2|14928.6|14926.6|3
1648803270000|2022-04-01 08:54:30|14929.1|14927.1|14928.9|14926.9|14929.1|14927.1|14928.9|14926.9|0
1648803280000|2022-04-01 08:54:40|14930.2|14928.2|14930.4|14928.4|14931.7|14929.7|14930.1|14928.1|12
1648803290000|2022-04-01 08:54:50|14930.5|14928.5|14929.6|14927.6|14931|14929|14929.5|14927.5|8
1648803300000|2022-04-01 08:55:00|14929.7|14927.7|14929.1|14927.1|14930.4|14928.4|14928.9|14926.9|9
1648803310000|2022-04-01 08:55:10|14929.2|14927.2|14928.9|14926.9|14930.2|14928.2|14928.9|14926.9|0
1648803320000|2022-04-01 08:55:20|14928.7|14926.7|14926.2|14924.2|14928.7|14926.7|14926.2|14924.2|18
1648803330000|2022-04-01 08:55:30|14926.4|14924.4|14927.5|14925.5|14927.5|14925.5|14926|14924|12
1648803340000|2022-04-01 08:55:40|14927.6|14925.6|14926.1|14924.1|14927.6|14925.6|14925.9|14923.9|5
1648803350000|2022-04-01 08:55:50|14926|14924|14926.2|14924.2|14926.4|14924.4|14925.4|14923.4|8
1648803360000|2022-04-01 08:56:00|14926.1|14924.1|14925.5|14923.5|14926.4|14924.4|14925.4|14923.4|12
1648803370000|2022-04-01 08:56:10|14925.4|14923.4|14925.6|14923.6|14926.6|14924.6|14925.2|14923.2|10
1648803380000|2022-04-01 08:56:20|14925.7|14923.7|14927.5|14925.5|14927.7|14925.7|14925.7|14923.7|6
1648803390000|2022-04-01 08:56:30|14927.6|14925.6|14928.1|14926.1|14929.5|14927.5|14927.4|14925.4|14
1648803400000|2022-04-01 08:56:40|14927.9|14925.9|14928.4|14926.4|14928.5|14926.5|14927.5|14925.5|2
1648803410000|2022-04-01 08:56:50|14928.2|14926.2|14927.9|14925.9|14928.2|14926.2|14927.4|14925.4|1
1648803420000|2022-04-01 08:57:00|14927.7|14925.7|14927.6|14925.6|14927.9|14925.9|14927.4|14925.4|9
1648803430000|2022-04-01 08:57:10|14927.7|14925.7|14928|14926|14928.1|14926.1|14926.5|14924.5|10
1648803440000|2022-04-01 08:57:20|14928.1|14926.1|14928.2|14926.2|14928.5|14926.5|14927.5|14925.5|1
1648803450000|2022-04-01 08:57:30|14928.1|14926.1|14926.5|14924.5|14928.1|14926.1|14926.4|14924.4|8
1648803460000|2022-04-01 08:57:40|14926.4|14924.4|14925.9|14923.9|14927|14925|14925.9|14923.9|3
1648803470000|2022-04-01 08:57:50|14926|14924|14926.9|14924.9|14927.1|14925.1|14925.9|14923.9|6
1648803480000|2022-04-01 08:58:00|14926.7|14924.7|14926.6|14924.6|14926.7|14924.7|14925.6|14923.6|4
1648803490000|2022-04-01 08:58:10|14926.7|14924.7|14925.9|14923.9|14926.9|14924.9|14925.6|14923.6|2
1648803500000|2022-04-01 08:58:20|14925.7|14923.7|14926.6|14924.6|14926.7|14924.7|14925.6|14923.6|2
1648803510000|2022-04-01 08:58:30|14926.7|14924.7|14927|14925|14927.9|14925.9|14926.6|14924.6|3
1648803520000|2022-04-01 08:58:40|14926.9|14924.9|14926.9|14924.9|14927.1|14925.1|14926.7|14924.7|3
1648803530000|2022-04-01 08:58:50|14927|14925|14927.1|14925.1|14927.2|14925.2|14926.9|14924.9|1
1648803540000|2022-04-01 08:59:00|14927.2|14925.2|14927.6|14925.6|14928.4|14926.4|14927.2|14925.2|21
1648803550000|2022-04-01 08:59:10|14927.5|14925.5|14926.6|14924.6|14927.5|14925.5|14926|14924|2
1648803560000|2022-04-01 08:59:20|14926.7|14924.7|14926.9|14924.9|14926.9|14924.9|14926.2|14924.2|5
1648803570000|2022-04-01 08:59:30|14927|14925|14926.5|14924.5|14927|14925|14926.4|14924.4|3
1648803580000|2022-04-01 08:59:40|14926.4|14924.4|14926.6|14924.6|14926.7|14924.7|14926.1|14924.1|2
1648803590000|2022-04-01 08:59:50|14926.9|14924.9|14926.5|14924.5|14926.9|14924.9|14926.5|14924.5|3
1648803600000|2022-04-01 09:00:00|14926.4|14924.4|14922.9|14920.9|14926.6|14924.6|14922.5|14920.5|128
1648803610000|2022-04-01 09:00:10|14922.7|14920.7|14923.5|14921.5|14923.7|14921.7|14922.7|14920.7|10
1648803620000|2022-04-01 09:00:20|14923.9|14921.9|14924|14922|14925|14923|14923.9|14921.9|14
1648803630000|2022-04-01 09:00:30|14923.5|14921.5|14922.4|14920.4|14923.5|14921.5|14921.2|14919.2|22
1648803640000|2022-04-01 09:00:40|14922.5|14920.5|14922|14920|14923.4|14921.4|14922|14920|13
1648803650000|2022-04-01 09:00:50|14921.9|14919.9|14919.5|14917.5|14921.9|14919.9|14919|14917|47
1648803660000|2022-04-01 09:01:00|14919.6|14917.6|14918.4|14916.4|14919.6|14917.6|14918|14916|24
1648803670000|2022-04-01 09:01:10|14918.5|14916.5|14918.4|14916.4|14920.1|14918.1|14918.2|14916.2|42
1648803680000|2022-04-01 09:01:20|14918.2|14916.2|14916.9|14914.9|14918.5|14916.5|14916|14914|72
1648803690000|2022-04-01 09:01:30|14916.5|14914.5|14915.9|14913.9|14916.6|14914.6|14915.4|14913.4|27
1648803700000|2022-04-01 09:01:40|14916|14914|14916.2|14914.2|14917.2|14915.2|14916|14914|15
1648803710000|2022-04-01 09:01:50|14916.4|14914.4|14915.9|14913.9|14917|14915|14915.7|14913.7|11
1648803720000|2022-04-01 09:02:00|14916|14914|14915.2|14913.2|14916|14914|14915|14913|22
1648803730000|2022-04-01 09:02:10|14915.4|14913.4|14917.2|14915.2|14917.5|14915.5|14915.1|14913.1|12
1648803740000|2022-04-01 09:02:20|14917.5|14915.5|14917.5|14915.5|14918.1|14916.1|14917.2|14915.2|5
1648803750000|2022-04-01 09:02:30|14917.6|14915.6|14918.2|14916.2|14918.7|14916.7|14917.5|14915.5|20
1648803760000|2022-04-01 09:02:40|14918.4|14916.4|14917.1|14915.1|14918.4|14916.4|14917|14915|10
1648803770000|2022-04-01 09:02:50|14917|14915|14916.5|14914.5|14917.9|14915.9|14916.4|14914.4|13
1648803780000|2022-04-01 09:03:00|14915.7|14913.7|14913.7|14911.7|14915.7|14913.7|14913.4|14911.4|90
1648803790000|2022-04-01 09:03:10|14913.6|14911.6|14914.7|14912.7|14914.7|14912.7|14912.2|14910.2|36
1648803800000|2022-04-01 09:03:20|14914.6|14912.6|14912.4|14910.4|14914.7|14912.7|14912.4|14910.4|34
1648803810000|2022-04-01 09:03:30|14911.9|14909.9|14913.1|14911.1|14913.2|14911.2|14911.7|14909.7|22
1648803820000|2022-04-01 09:03:40|14913.2|14911.2|14914.6|14912.6|14915|14913|14913.2|14911.2|13
1648803830000|2022-04-01 09:03:50|14914.7|14912.7|14913.7|14911.7|14915|14913|14913.6|14911.6|4
1648803840000|2022-04-01 09:04:00|14913.5|14911.5|14913.2|14911.2|14914|14912|14912.5|14910.5|9
1648803850000|2022-04-01 09:04:10|14914.5|14912.5|14914.2|14912.2|14915.6|14913.6|14914.2|14912.2|9
1648803860000|2022-04-01 09:04:20|14914.6|14912.6|14913.7|14911.7|14914.6|14912.6|14913.4|14911.4|19
1648803870000|2022-04-01 09:04:30|14913.9|14911.9|14914.2|14912.2|14915|14913|14913.7|14911.7|3
1648803880000|2022-04-01 09:04:40|14914.1|14912.1|14914.5|14912.5|14914.6|14912.6|14913.7|14911.7|3
1648803890000|2022-04-01 09:04:50|14914.6|14912.6|14915.2|14913.2|14915.5|14913.5|14914.4|14912.4|4
1648803900000|2022-04-01 09:05:00|14915.4|14913.4|14915.4|14913.4|14915.7|14913.7|14914.7|14912.7|9
1648803910000|2022-04-01 09:05:10|14915.5|14913.5|14914.4|14912.4|14915.7|14913.7|14914.4|14912.4|11
1648803920000|2022-04-01 09:05:20|14914.5|14912.5|14914.2|14912.2|14915.2|14913.2|14913.4|14911.4|8
1648803930000|2022-04-01 09:05:30|14914.1|14912.1|14913.9|14911.9|14914.5|14912.5|14913.7|14911.7|11
1648803940000|2022-04-01 09:05:40|14913.7|14911.7|14914.2|14912.2|14915.1|14913.1|14913.7|14911.7|10
1648803950000|2022-04-01 09:05:50|14914.1|14912.1|14911.9|14909.9|14914.4|14912.4|14911.9|14909.9|19
1648803960000|2022-04-01 09:06:00|14912|14910|14911.6|14909.6|14912|14910|14910.4|14908.4|41
1648803970000|2022-04-01 09:06:10|14912.7|14910.7|14910.5|14908.5|14912.9|14910.9|14910.2|14908.2|22
1648803980000|2022-04-01 09:06:20|14910.6|14908.6|14911.7|14909.7|14911.9|14909.9|14910.6|14908.6|13
1648803990000|2022-04-01 09:06:30|14911.6|14909.6|14909.5|14907.5|14911.7|14909.7|14909|14907|28
1648804000000|2022-04-01 09:06:40|14909.7|14907.7|14909.4|14907.4|14910.2|14908.2|14909.2|14907.2|18
1648804010000|2022-04-01 09:06:50|14909.2|14907.2|14910.1|14908.1|14911|14909|14908.1|14906.1|45
1648804020000|2022-04-01 09:07:00|14910|14908|14909.6|14907.6|14910.2|14908.2|14909.6|14907.6|10
1648804030000|2022-04-01 09:07:10|14909.7|14907.7|14910|14908|14910|14908|14908.2|14906.2|10
1648804040000|2022-04-01 09:07:20|14909.9|14907.9|14908.7|14906.7|14909.9|14907.9|14908.2|14906.2|18
1648804050000|2022-04-01 09:07:30|14909|14907|14909|14907|14909.1|14907.1|14908.5|14906.5|10
1648804060000|2022-04-01 09:07:40|14909.5|14907.5|14910|14908|14910|14908|14909.2|14907.2|6
1648804070000|2022-04-01 09:07:50|14910.2|14908.2|14910.5|14908.5|14910.9|14908.9|14910|14908|14
1648804080000|2022-04-01 09:08:00|14910.6|14908.6|14909.4|14907.4|14910.6|14908.6|14909|14907|19
1648804090000|2022-04-01 09:08:10|14909.5|14907.5|14909.6|14907.6|14910|14908|14909.5|14907.5|0
1648804100000|2022-04-01 09:08:20|14909.5|14907.5|14909|14907|14909.5|14907.5|14908.6|14906.6|4
1648804110000|2022-04-01 09:08:30|14909.2|14907.2|14909.7|14907.7|14910.4|14908.4|14909.1|14907.1|8
1648804120000|2022-04-01 09:08:40|14909.6|14907.6|14909.1|14907.1|14910.2|14908.2|14908.9|14906.9|11
1648804130000|2022-04-01 09:08:50|14909|14907|14908.6|14906.6|14909.2|14907.2|14908.6|14906.6|3
1648804140000|2022-04-01 09:09:00|14908.5|14906.5|14908.2|14906.2|14908.5|14906.5|14907.5|14905.5|28
1648804150000|2022-04-01 09:09:10|14908.1|14906.1|14906.7|14904.7|14908.1|14906.1|14906.6|14904.6|57
1648804160000|2022-04-01 09:09:20|14906.9|14904.9|14907.7|14905.7|14908.2|14906.2|14906.4|14904.4|12
1648804170000|2022-04-01 09:09:30|14907.6|14905.6|14908.2|14906.2|14908.2|14906.2|14907.2|14905.2|4
1648804180000|2022-04-01 09:09:40|14908.1|14906.1|14909.5|14907.5|14909.5|14907.5|14907.7|14905.7|11
1648804190000|2022-04-01 09:09:50|14909.6|14907.6|14908.5|14906.5|14909.7|14907.7|14908.2|14906.2|6
1648804200000|2022-04-01 09:10:00|14908.6|14906.6|14908|14906|14909|14907|14907.5|14905.5|10
1648804210000|2022-04-01 09:10:10|14907.9|14905.9|14908|14906|14908.1|14906.1|14907.7|14905.7|3
1648804220000|2022-04-01 09:10:20|14908.1|14906.1|14908.2|14906.2|14908.5|14906.5|14908|14906|11
1648804230000|2022-04-01 09:10:30|14908.1|14906.1|14908.2|14906.2|14908.6|14906.6|14908.1|14906.1|6
1648804240000|2022-04-01 09:10:40|14908.1|14906.1|14908.1|14906.1|14909.1|14907.1|14907.9|14905.9|7
1648804250000|2022-04-01 09:10:50|14908.2|14906.2|14909|14907|14909.5|14907.5|14908.1|14906.1|3
1648804260000|2022-04-01 09:11:00|14909.1|14907.1|14909.7|14907.7|14910.5|14908.5|14909|14907|11
1648804270000|2022-04-01 09:11:10|14909.6|14907.6|14910|14908|14910|14908|14908.5|14906.5|8
1648804280000|2022-04-01 09:11:20|14909.9|14907.9|14909|14907|14910.2|14908.2|14908.9|14906.9|10
1648804290000|2022-04-01 09:11:30|14909.1|14907.1|14910.6|14908.6|14910.7|14908.7|14908.6|14906.6|85
1648804300000|2022-04-01 09:11:40|14910.5|14908.5|14910.2|14908.2|14910.5|14908.5|14909.7|14907.7|8
1648804310000|2022-04-01 09:11:50|14910.4|14908.4|14911.5|14909.5|14911.5|14909.5|14910.2|14908.2|6
1648804320000|2022-04-01 09:12:00|14911.6|14909.6|14913.1|14911.1|14913.1|14911.1|14911.5|14909.5|46
1648804330000|2022-04-01 09:12:10|14912.9|14910.9|14912|14910|14912.9|14910.9|14911.9|14909.9|17
1648804340000|2022-04-01 09:12:20|14912.1|14910.1|14913.6|14911.6|14913.6|14911.6|14911.7|14909.7|19
1648804350000|2022-04-01 09:12:30|14913.7|14911.7|14912.5|14910.5|14913.9|14911.9|14912.5|14910.5|9
1648804360000|2022-04-01 09:12:40|14912.4|14910.4|14912.2|14910.2|14912.5|14910.5|14911.9|14909.9|2
1648804370000|2022-04-01 09:12:50|14912.1|14910.1|14913.7|14911.7|14913.7|14911.7|14912.1|14910.1|9
1648804380000|2022-04-01 09:13:00|14914|14912|14915.4|14913.4|14916.2|14914.2|14914|14912|35
1648804390000|2022-04-01 09:13:10|14915.5|14913.5|14915.1|14913.1|14915.5|14913.5|14914.6|14912.6|4
1648804400000|2022-04-01 09:13:20|14915|14913|14914.5|14912.5|14915|14913|14914.1|14912.1|14
1648804410000|2022-04-01 09:13:30|14914.4|14912.4|14914.7|14912.7|14915|14913|14914.1|14912.1|9
1648804420000|2022-04-01 09:13:40|14914.6|14912.6|14916|14914|14916.1|14914.1|14913.7|14911.7|9
1648804430000|2022-04-01 09:13:50|14916.5|14914.5|14915.4|14913.4|14916.6|14914.6|14915|14913|11
1648804440000|2022-04-01 09:14:00|14915.2|14913.2|14914|14912|14915.6|14913.6|14913.6|14911.6|9
1648804450000|2022-04-01 09:14:10|14913.9|14911.9|14912.5|14910.5|14914|14912|14912.5|14910.5|6
1648804460000|2022-04-01 09:14:20|14912.7|14910.7|14913|14911|14913.9|14911.9|14912.6|14910.6|7
1648804470000|2022-04-01 09:14:30|14913.1|14911.1|14913.4|14911.4|14913.9|14911.9|14913.1|14911.1|11
1648804480000|2022-04-01 09:14:40|14913.5|14911.5|14913.7|14911.7|14913.7|14911.7|14913.4|14911.4|0
1648804490000|2022-04-01 09:14:50|14913.6|14911.6|14913.7|14911.7|14913.7|14911.7|14913.2|14911.2|3
1648804500000|2022-04-01 09:15:00|14913.9|14911.9|14913.6|14911.6|14914|14912|14913.6|14911.6|5
1648804510000|2022-04-01 09:15:10|14913.7|14911.7|14914.5|14912.5|14915|14913|14913.7|14911.7|10
1648804520000|2022-04-01 09:15:20|14914.4|14912.4|14914|14912|14915.1|14913.1|14914|14912|4
1648804530000|2022-04-01 09:15:30|14914.5|14912.5|14916.2|14914.2|14916.2|14914.2|14913.7|14911.7|18
1648804540000|2022-04-01 09:15:40|14916.4|14914.4|14915.4|14913.4|14916.4|14914.4|14915.4|14913.4|3
1648804550000|2022-04-01 09:15:50|14915.1|14913.1|14915.1|14913.1|14915.2|14913.2|14914.2|14912.2|13
1648804560000|2022-04-01 09:16:00|14915|14913|14913.5|14911.5|14915|14913|14913.5|14911.5|6
1648804570000|2022-04-01 09:16:10|14913.4|14911.4|14914.1|14912.1|14914.7|14912.7|14912.9|14910.9|7
1648804580000|2022-04-01 09:16:20|14914.4|14912.4|14913.1|14911.1|14915|14913|14913.1|14911.1|7
1648804590000|2022-04-01 09:16:30|14913.2|14911.2|14913|14911|14913.4|14911.4|14912|14910|18
1648804600000|2022-04-01 09:16:40|14912.9|14910.9|14913|14911|14913.6|14911.6|14912.4|14910.4|8
1648804610000|2022-04-01 09:16:50|14912.9|14910.9|14911.6|14909.6|14913|14911|14911.6|14909.6|7
1648804620000|2022-04-01 09:17:00|14911.5|14909.5|14912|14910|14912.1|14910.1|14911.5|14909.5|3
1648804630000|2022-04-01 09:17:10|14912.1|14910.1|14912.4|14910.4|14912.4|14910.4|14911.2|14909.2|6
1648804640000|2022-04-01 09:17:20|14912.5|14910.5|14912.9|14910.9|14913|14911|14912.2|14910.2|2
1648804650000|2022-04-01 09:17:30|14913|14911|14912|14910|14913|14911|14912|14910|1
1648804660000|2022-04-01 09:17:40|14911.9|14909.9|14911.5|14909.5|14912|14910|14911.5|14909.5|5
1648804670000|2022-04-01 09:17:50|14911.2|14909.2|14908.4|14906.4|14911.2|14909.2|14907.7|14905.7|40
1648804680000|2022-04-01 09:18:00|14908.5|14906.5|14909.1|14907.1|14909.2|14907.2|14907.9|14905.9|11
1648804690000|2022-04-01 09:18:10|14909.2|14907.2|14908.5|14906.5|14909.9|14907.9|14908.5|14906.5|6
1648804700000|2022-04-01 09:18:20|14908.4|14906.4|14908.2|14906.2|14908.7|14906.7|14908.2|14906.2|2
1648804710000|2022-04-01 09:18:30|14908.4|14906.4|14908.5|14906.5|14909.1|14907.1|14908.2|14906.2|6
1648804720000|2022-04-01 09:18:40|14908.6|14906.6|14908.7|14906.7|14909|14907|14908.2|14906.2|4
1648804730000|2022-04-01 09:18:50|14908.5|14906.5|14908.5|14906.5|14908.7|14906.7|14908.2|14906.2|2
1648804740000|2022-04-01 09:19:00|14908.7|14906.7|14910.1|14908.1|14910.6|14908.6|14908.7|14906.7|11
1648804750000|2022-04-01 09:19:10|14910.2|14908.2|14910.6|14908.6|14910.6|14908.6|14909.9|14907.9|2
1648804760000|2022-04-01 09:19:20|14910|14908|14910.6|14908.6|14910.7|14908.7|14909.7|14907.7|10
1648804770000|2022-04-01 09:19:30|14910.4|14908.4|14910.7|14908.7|14911|14909|14910.2|14908.2|6
1648804780000|2022-04-01 09:19:40|14910.5|14908.5|14909.4|14907.4|14910.5|14908.5|14909.2|14907.2|4
1648804790000|2022-04-01 09:19:50|14909.2|14907.2|14909.2|14907.2|14910.2|14908.2|14909.1|14907.1|4
1648804800000|2022-04-01 09:20:00|14909.4|14907.4|14908.2|14906.2|14910.4|14908.4|14908.2|14906.2|7
1648804810000|2022-04-01 09:20:10|14908.4|14906.4|14910|14908|14910|14908|14907.9|14905.9|17
1648804820000|2022-04-01 09:20:20|14909.9|14907.9|14909.9|14907.9|14910|14908|14909.4|14907.4|6
1648804830000|2022-04-01 09:20:30|14910|14908|14909.7|14907.7|14910.5|14908.5|14909.7|14907.7|1
1648804840000|2022-04-01 09:20:40|14909.6|14907.6|14909.5|14907.5|14910.1|14908.1|14909.2|14907.2|4
1648804850000|2022-04-01 09:20:50|14909.4|14907.4|14910.5|14908.5|14910.5|14908.5|14909.1|14907.1|0
1648804860000|2022-04-01 09:21:00|14910.6|14908.6|14909.9|14907.9|14911|14909|14909.7|14907.7|10
1648804870000|2022-04-01 09:21:10|14910|14908|14910.2|14908.2|14910.6|14908.6|14909.5|14907.5|4
1648804880000|2022-04-01 09:21:20|14910.4|14908.4|14910.6|14908.6|14911.1|14909.1|14910|14908|2
1648804890000|2022-04-01 09:21:30|14910.7|14908.7|14909.5|14907.5|14910.9|14908.9|14909.5|14907.5|9
1648804900000|2022-04-01 09:21:40|14909.4|14907.4|14909.7|14907.7|14910.4|14908.4|14909.4|14907.4|5
1648804910000|2022-04-01 09:21:50|14909.9|14907.9|14910.4|14908.4|14910.5|14908.5|14909.7|14907.7|4
1648804920000|2022-04-01 09:22:00|14910.2|14908.2|14912.1|14910.1|14912.1|14910.1|14910|14908|5
1648804930000|2022-04-01 09:22:10|14911.9|14909.9|14917.2|14915.2|14917.2|14915.2|14911.4|14909.4|68
1648804940000|2022-04-01 09:22:20|14917.1|14915.1|14916.7|14914.7|14917.9|14915.9|14915.4|14913.4|32
1648804950000|2022-04-01 09:22:30|14916.6|14914.6|14916.2|14914.2|14918.1|14916.1|14915.7|14913.7|10
1648804960000|2022-04-01 09:22:40|14916.4|14914.4|14927.1|14925.1|14930|14928|14915.7|14913.7|424
1648804970000|2022-04-01 09:22:50|14927.4|14925.4|14924|14922|14932.1|14930.1|14924|14922|128
1648804980000|2022-04-01 09:23:00|14923.7|14921.7|14913.6|14911.6|14925.4|14923.4|14911|14909|200
1648804990000|2022-04-01 09:23:10|14914.6|14912.6|14916.9|14914.9|14917.7|14915.7|14914.4|14912.4|19
1648805000000|2022-04-01 09:23:20|14917|14915|14913.6|14911.6|14917|14915|14905.1|14903.1|351
1648805010000|2022-04-01 09:23:30|14914.1|14912.1|14911.6|14909.6|14915|14913|14910.9|14908.9|33
1648805020000|2022-04-01 09:23:40|14911.5|14909.5|14912.9|14910.9|14915.5|14913.5|14910.4|14908.4|21
1648805030000|2022-04-01 09:23:50|14912.7|14910.7|14910.1|14908.1|14913.4|14911.4|14910|14908|26
1648805040000|2022-04-01 09:24:00|14910|14908|14915|14913|14915.1|14913.1|14909.4|14907.4|31
1648805050000|2022-04-01 09:24:10|14914.9|14912.9|14917.2|14915.2|14917.5|14915.5|14914.4|14912.4|40
1648805060000|2022-04-01 09:24:20|14917.4|14915.4|14917|14915|14917.4|14915.4|14915.5|14913.5|14
1648805070000|2022-04-01 09:24:30|14917.1|14915.1|14918.1|14916.1|14919.6|14917.6|14917|14915|33
1648805080000|2022-04-01 09:24:40|14918.2|14916.2|14918.2|14916.2|14919.4|14917.4|14918.1|14916.1|16
1648805090000|2022-04-01 09:24:50|14918.7|14916.7|14917.7|14915.7|14919.4|14917.4|14917.4|14915.4|34
1648805100000|2022-04-01 09:25:00|14917.6|14915.6|14917.7|14915.7|14918.6|14916.6|14916.1|14914.1|25
1648805110000|2022-04-01 09:25:10|14918.1|14916.1|14920.9|14918.9|14921.2|14919.2|14917.9|14915.9|41
1648805120000|2022-04-01 09:25:20|14920.5|14918.5|14921.6|14919.6|14922|14920|14920.5|14918.5|28
1648805130000|2022-04-01 09:25:30|14921.7|14919.7|14921.9|14919.9|14922.5|14920.5|14921.5|14919.5|20
1648805140000|2022-04-01 09:25:40|14921.7|14919.7|14921.9|14919.9|14922.6|14920.6|14920.4|14918.4|23
1648805150000|2022-04-01 09:25:50|14922|14920|14921.6|14919.6|14922.4|14920.4|14921.2|14919.2|13
1648805160000|2022-04-01 09:26:00|14921.7|14919.7|14919.7|14917.7|14921.9|14919.9|14919.4|14917.4|28
1648805170000|2022-04-01 09:26:10|14919.9|14917.9|14920.6|14918.6|14921.1|14919.1|14919.6|14917.6|11
1648805180000|2022-04-01 09:26:20|14920.5|14918.5|14921|14919|14921.7|14919.7|14920.1|14918.1|9
1648805190000|2022-04-01 09:26:30|14921.1|14919.1|14921.5|14919.5|14922|14920|14921|14919|4
1648805200000|2022-04-01 09:26:40|14921.4|14919.4|14922.4|14920.4|14923.6|14921.6|14921|14919|24
1648805210000|2022-04-01 09:26:50|14922.2|14920.2|14921.7|14919.7|14923.6|14921.6|14921.4|14919.4|20
1648805220000|2022-04-01 09:27:00|14921.5|14919.5|14921.2|14919.2|14921.7|14919.7|14921|14919|11
1648805230000|2022-04-01 09:27:10|14921.4|14919.4|14921.6|14919.6|14922.4|14920.4|14921.4|14919.4|9
1648805240000|2022-04-01 09:27:20|14921.9|14919.9|14921.7|14919.7|14922.6|14920.6|14920.4|14918.4|24
1648805250000|2022-04-01 09:27:30|14921.6|14919.6|14921|14919|14922.2|14920.2|14921|14919|4
1648805260000|2022-04-01 09:27:40|14921.1|14919.1|14921.5|14919.5|14921.9|14919.9|14920.6|14918.6|4
1648805270000|2022-04-01 09:27:50|14921.6|14919.6|14921|14919|14921.7|14919.7|14920.9|14918.9|3
1648805280000|2022-04-01 09:28:00|14920.6|14918.6|14919.7|14917.7|14921|14919|14919.6|14917.6|7
1648805290000|2022-04-01 09:28:10|14919.6|14917.6|14921.5|14919.5|14921.6|14919.6|14919.6|14917.6|6
1648805300000|2022-04-01 09:28:20|14921.4|14919.4|14921|14919|14921.4|14919.4|14920.2|14918.2|6
1648805310000|2022-04-01 09:28:30|14920.6|14918.6|14922.4|14920.4|14923.5|14921.5|14920.2|14918.2|14
1648805320000|2022-04-01 09:28:40|14922.2|14920.2|14921.9|14919.9|14923|14921|14921.7|14919.7|7
1648805330000|2022-04-01 09:28:50|14922|14920|14921.6|14919.6|14922.6|14920.6|14921.2|14919.2|20
1648805340000|2022-04-01 09:29:00|14921.5|14919.5|14921.4|14919.4|14922.1|14920.1|14921.2|14919.2|5
1648805350000|2022-04-01 09:29:10|14921.5|14919.5|14922.2|14920.2|14922.6|14920.6|14921.1|14919.1|4
1648805360000|2022-04-01 09:29:20|14922.1|14920.1|14923.1|14921.1|14923.6|14921.6|14922.1|14920.1|7
1648805370000|2022-04-01 09:29:30|14923|14921|14923.6|14921.6|14923.7|14921.7|14922.9|14920.9|15
1648805380000|2022-04-01 09:29:40|14923.7|14921.7|14923.4|14921.4|14925|14923|14923.2|14921.2|10
1648805390000|2022-04-01 09:29:50|14923.5|14921.5|14924.4|14922.4|14924.6|14922.6|14923.5|14921.5|2
1648805400000|2022-04-01 09:30:00|14924.1|14922.1|14924.7|14922.7|14925.9|14923.9|14923.7|14921.7|28
1648805410000|2022-04-01 09:30:10|14924.9|14922.9|14929.2|14927.2|14929.2|14927.2|14924.9|14922.9|48
1648805420000|2022-04-01 09:30:20|14929.4|14927.4|14931.6|14929.6|14931.9|14929.9|14928.4|14926.4|43
1648805430000|2022-04-01 09:30:30|14931.7|14929.7|14935|14933|14935|14933|14931.7|14929.7|51
1648805440000|2022-04-01 09:30:40|14934.7|14932.7|14937.5|14935.5|14938.2|14936.2|14933.9|14931.9|86
1648805450000|2022-04-01 09:30:50|14937.6|14935.6|14939.4|14937.4|14940.2|14938.2|14937.6|14935.6|92
1648805460000|2022-04-01 09:31:00|14939.5|14937.5|14939.5|14937.5|14940.4|14938.4|14939.1|14937.1|35
1648805470000|2022-04-01 09:31:10|14939.4|14937.4|14938.2|14936.2|14939.5|14937.5|14936.9|14934.9|38
1648805480000|2022-04-01 09:31:20|14938.4|14936.4|14937.4|14935.4|14938.6|14936.6|14937.1|14935.1|7
1648805490000|2022-04-01 09:31:30|14937.5|14935.5|14937.7|14935.7|14938.2|14936.2|14937|14935|12
1648805500000|2022-04-01 09:31:40|14937.6|14935.6|14940|14938|14940.2|14938.2|14936.9|14934.9|40
1648805510000|2022-04-01 09:31:50|14940.1|14938.1|14938.9|14936.9|14941|14939|14938.7|14936.7|31
1648805520000|2022-04-01 09:32:00|14938.6|14936.6|14941.4|14939.4|14941.7|14939.7|14938.6|14936.6|44
1648805530000|2022-04-01 09:32:10|14941.2|14939.2|14938.7|14936.7|14941.7|14939.7|14937.1|14935.1|68
1648805540000|2022-04-01 09:32:20|14938.9|14936.9|14937.9|14935.9|14939.4|14937.4|14937.7|14935.7|17
1648805550000|2022-04-01 09:32:30|14938|14936|14937.7|14935.7|14938|14936|14936.6|14934.6|16
1648805560000|2022-04-01 09:32:40|14937.9|14935.9|14938.9|14936.9|14939.5|14937.5|14937.4|14935.4|42
1648805570000|2022-04-01 09:32:50|14939.2|14937.2|14940|14938|14940.1|14938.1|14938.7|14936.7|19
1648805580000|2022-04-01 09:33:00|14940.1|14938.1|14941.5|14939.5|14942|14940|14939.1|14937.1|38
1648805590000|2022-04-01 09:33:10|14941|14939|14943.4|14941.4|14943.7|14941.7|14941|14939|41
1648805600000|2022-04-01 09:33:20|14942.9|14940.9|14942.7|14940.7|14943.5|14941.5|14941.9|14939.9|73
1648805610000|2022-04-01 09:33:30|14942.6|14940.6|14942.5|14940.5|14943.1|14941.1|14941.1|14939.1|18
1648805620000|2022-04-01 09:33:40|14942.6|14940.6|14941.6|14939.6|14942.6|14940.6|14941.4|14939.4|12
1648805630000|2022-04-01 09:33:50|14941.5|14939.5|14940.2|14938.2|14941.7|14939.7|14940.2|14938.2|17
1648805640000|2022-04-01 09:34:00|14940.1|14938.1|14941.9|14939.9|14942|14940|14938.5|14936.5|34
1648805650000|2022-04-01 09:34:10|14941.7|14939.7|14940.2|14938.2|14941.7|14939.7|14940.1|14938.1|13
1648805660000|2022-04-01 09:34:20|14940.1|14938.1|14939.2|14937.2|14940.6|14938.6|14938.5|14936.5|29
1648805670000|2022-04-01 09:34:30|14939.4|14937.4|14938.5|14936.5|14939.6|14937.6|14937.9|14935.9|21
1648805680000|2022-04-01 09:34:40|14938.6|14936.6|14941.2|14939.2|14941.9|14939.9|14938|14936|62
1648805690000|2022-04-01 09:34:50|14941.4|14939.4|14942.2|14940.2|14942.5|14940.5|14941|14939|29
1648805700000|2022-04-01 09:35:00|14942.1|14940.1|14942.6|14940.6|14943.4|14941.4|14941.7|14939.7|30
1648805710000|2022-04-01 09:35:10|14942.4|14940.4|14942.5|14940.5|14944.2|14942.2|14942.1|14940.1|47
1648805720000|2022-04-01 09:35:20|14942.4|14940.4|14942|14940|14942.5|14940.5|14940.5|14938.5|11
1648805730000|2022-04-01 09:35:30|14941.9|14939.9|14941.7|14939.7|14942|14940|14940|14938|7
1648805740000|2022-04-01 09:35:40|14941.4|14939.4|14941.1|14939.1|14941.7|14939.7|14941|14939|8
1648805750000|2022-04-01 09:35:50|14941.2|14939.2|14940|14938|14941.4|14939.4|14939.2|14937.2|23
1648805760000|2022-04-01 09:36:00|14939.9|14937.9|14940.2|14938.2|14940.5|14938.5|14938.9|14936.9|34
1648805770000|2022-04-01 09:36:10|14939.9|14937.9|14940.5|14938.5|14942.6|14940.6|14939.9|14937.9|46
1648805780000|2022-04-01 09:36:20|14940.6|14938.6|14939.2|14937.2|14941|14939|14939.2|14937.2|6
1648805790000|2022-04-01 09:36:30|14939.4|14937.4|14940.1|14938.1|14941.2|14939.2|14939.4|14937.4|5
1648805800000|2022-04-01 09:36:40|14940|14938|14941|14939|14941.1|14939.1|14939|14937|33
1648805810000|2022-04-01 09:36:50|14941.1|14939.1|14940.9|14938.9|14941.2|14939.2|14940.7|14938.7|5
1648805820000|2022-04-01 09:37:00|14941|14939|14941|14939|14941.2|14939.2|14940.6|14938.6|16
1648805830000|2022-04-01 09:37:10|14940.9|14938.9|14941.2|14939.2|14942.4|14940.4|14940.9|14938.9|20
1648805840000|2022-04-01 09:37:20|14941.4|14939.4|14941.1|14939.1|14941.7|14939.7|14941|14939|11
1648805850000|2022-04-01 09:37:30|14941.2|14939.2|14940.9|14938.9|14942.1|14940.1|14940.9|14938.9|6
1648805860000|2022-04-01 09:37:40|14940.6|14938.6|14940.7|14938.7|14941.2|14939.2|14940.6|14938.6|9
1648805870000|2022-04-01 09:37:50|14940.9|14938.9|14940.7|14938.7|14941.9|14939.9|14940.5|14938.5|10
1648805880000|2022-04-01 09:38:00|14940.6|14938.6|14939.5|14937.5|14940.7|14938.7|14939.4|14937.4|20
1648805890000|2022-04-01 09:38:10|14939.6|14937.6|14939.4|14937.4|14940.5|14938.5|14939.1|14937.1|17
1648805900000|2022-04-01 09:38:20|14939|14937|14939.2|14937.2|14939.4|14937.4|14938.7|14936.7|8
1648805910000|2022-04-01 09:38:30|14939.1|14937.1|14938.2|14936.2|14939.1|14937.1|14937.9|14935.9|22
1648805920000|2022-04-01 09:38:40|14938.4|14936.4|14938.7|14936.7|14939|14937|14938.4|14936.4|4
1648805930000|2022-04-01 09:38:50|14938.9|14936.9|14939.1|14937.1|14939.1|14937.1|14938.5|14936.5|7
1648805940000|2022-04-01 09:39:00|14938.9|14936.9|14938.5|14936.5|14939|14937|14938.2|14936.2|9
1648805950000|2022-04-01 09:39:10|14938.4|14936.4|14938.4|14936.4|14938.5|14936.5|14937.9|14935.9|3
1648805960000|2022-04-01 09:39:20|14938.2|14936.2|14939|14937|14939.2|14937.2|14937.9|14935.9|9
1648805970000|2022-04-01 09:39:30|14938.9|14936.9|14939.1|14937.1|14939.5|14937.5|14938.9|14936.9|6
1648805980000|2022-04-01 09:39:40|14939|14937|14939.2|14937.2|14939.2|14937.2|14938.7|14936.7|10
1648805990000|2022-04-01 09:39:50|14939.1|14937.1|14939.6|14937.6|14940.2|14938.2|14938.9|14936.9|13
1648806000000|2022-04-01 09:40:00|14939.7|14937.7|14937.7|14935.7|14940|14938|14937.6|14935.6|41
1648806010000|2022-04-01 09:40:10|14937.6|14935.6|14938.7|14936.7|14938.7|14936.7|14937.4|14935.4|15
1648806020000|2022-04-01 09:40:20|14938.9|14936.9|14939.5|14937.5|14939.9|14937.9|14938.5|14936.5|16
1648806030000|2022-04-01 09:40:30|14939.6|14937.6|14938|14936|14939.7|14937.7|14938|14936|7
1648806040000|2022-04-01 09:40:40|14938.1|14936.1|14938.2|14936.2|14938.7|14936.7|14937.9|14935.9|3
1648806050000|2022-04-01 09:40:50|14938.5|14936.5|14939|14937|14939.9|14937.9|14938.5|14936.5|6
1648806060000|2022-04-01 09:41:00|14939.1|14937.1|14936|14934|14939.7|14937.7|14936|14934|42
1648806070000|2022-04-01 09:41:10|14935.9|14933.9|14935|14933|14936.1|14934.1|14934.4|14932.4|41
1648806080000|2022-04-01 09:41:20|14934.5|14932.5|14933.4|14931.4|14934.6|14932.6|14933.2|14931.2|22
1648806090000|2022-04-01 09:41:30|14933.5|14931.5|14933.5|14931.5|14934|14932|14932.7|14930.7|21
1648806100000|2022-04-01 09:41:40|14933.4|14931.4|14934.7|14932.7|14935.1|14933.1|14933.4|14931.4|7
1648806110000|2022-04-01 09:41:50|14934.6|14932.6|14933.9|14931.9|14934.7|14932.7|14933.7|14931.7|14
1648806120000|2022-04-01 09:42:00|14933.7|14931.7|14934|14932|14934.4|14932.4|14932.5|14930.5|23
1648806130000|2022-04-01 09:42:10|14934.1|14932.1|14932.5|14930.5|14934.5|14932.5|14932.5|14930.5|9
1648806140000|2022-04-01 09:42:20|14932.7|14930.7|14933.2|14931.2|14933.5|14931.5|14932.7|14930.7|7
1648806150000|2022-04-01 09:42:30|14933.5|14931.5|14933.2|14931.2|14933.5|14931.5|14932.9|14930.9|5
1648806160000|2022-04-01 09:42:40|14933.4|14931.4|14933.5|14931.5|14933.9|14931.9|14932.7|14930.7|18
1648806170000|2022-04-01 09:42:50|14933.4|14931.4|14932.5|14930.5|14933.6|14931.6|14932.5|14930.5|7
1648806180000|2022-04-01 09:43:00|14933|14931|14930.4|14928.4|14933.2|14931.2|14929.1|14927.1|33
1648806190000|2022-04-01 09:43:10|14929.7|14927.7|14930.7|14928.7|14931|14929|14928.9|14926.9|33
1648806200000|2022-04-01 09:43:20|14930.6|14928.6|14930.6|14928.6|14931.2|14929.2|14930.4|14928.4|4
1648806210000|2022-04-01 09:43:30|14930.5|14928.5|14931.9|14929.9|14932|14930|14930.1|14928.1|19
1648806220000|2022-04-01 09:43:40|14931.7|14929.7|14932.1|14930.1|14932.7|14930.7|14931.2|14929.2|6
1648806230000|2022-04-01 09:43:50|14931.9|14929.9|14932.9|14930.9|14933.5|14931.5|14931.9|14929.9|46
1648806240000|2022-04-01 09:44:00|14933.1|14931.1|14933.5|14931.5|14934.2|14932.2|14933|14931|8
1648806250000|2022-04-01 09:44:10|14933.6|14931.6|14935|14933|14935.2|14933.2|14933.5|14931.5|4
1648806260000|2022-04-01 09:44:20|14935.1|14933.1|14935|14933|14935.5|14933.5|14934.6|14932.6|14
1648806270000|2022-04-01 09:44:30|14934.9|14932.9|14933.6|14931.6|14935|14933|14933.5|14931.5|14
1648806280000|2022-04-01 09:44:40|14933.7|14931.7|14934.7|14932.7|14934.7|14932.7|14933.6|14931.6|1
1648806290000|2022-04-01 09:44:50|14934|14932|14934.9|14932.9|14934.9|14932.9|14933.1|14931.1|5
1648806300000|2022-04-01 09:45:00|14934.7|14932.7|14931.9|14929.9|14935.9|14933.9|14930.7|14928.7|35
1648806310000|2022-04-01 09:45:10|14932|14930|14934.4|14932.4|14935.5|14933.5|14932|14930|31
1648806320000|2022-04-01 09:45:20|14934.5|14932.5|14934.4|14932.4|14935.6|14933.6|14933.9|14931.9|15
1648806330000|2022-04-01 09:45:30|14934.6|14932.6|14934.5|14932.5|14935|14933|14934.1|14932.1|7
1648806340000|2022-04-01 09:45:40|14934.6|14932.6|14934.5|14932.5|14934.9|14932.9|14933.7|14931.7|1
1648806350000|2022-04-01 09:45:50|14934.6|14932.6|14934.5|14932.5|14934.9|14932.9|14934.4|14932.4|1
1648806360000|2022-04-01 09:46:00|14934.6|14932.6|14935.1|14933.1|14935.2|14933.2|14934.5|14932.5|7
1648806370000|2022-04-01 09:46:10|14935.2|14933.2|14934.7|14932.7|14936.1|14934.1|14934.7|14932.7|8
1648806380000|2022-04-01 09:46:20|14934.9|14932.9|14934.5|14932.5|14935|14933|14934.5|14932.5|3
1648806390000|2022-04-01 09:46:30|14934.7|14932.7|14932.2|14930.2|14934.7|14932.7|14932|14930|14
1648806400000|2022-04-01 09:46:40|14932|14930|14932.7|14930.7|14933.7|14931.7|14931.9|14929.9|4
1648806410000|2022-04-01 09:46:50|14932.5|14930.5|14931.9|14929.9|14932.7|14930.7|14931.9|14929.9|7
1648806420000|2022-04-01 09:47:00|14931.7|14929.7|14931.6|14929.6|14932|14930|14930.6|14928.6|9
1648806430000|2022-04-01 09:47:10|14931.7|14929.7|14930.5|14928.5|14931.7|14929.7|14930.5|14928.5|2
1648806440000|2022-04-01 09:47:20|14931.1|14929.1|14931.4|14929.4|14931.6|14929.6|14930.5|14928.5|6
1648806450000|2022-04-01 09:47:30|14931.2|14929.2|14930.9|14928.9|14931.4|14929.4|14930.7|14928.7|5
1648806460000|2022-04-01 09:47:40|14931|14929|14929.6|14927.6|14931.2|14929.2|14929.4|14927.4|11
1648806470000|2022-04-01 09:47:50|14929.5|14927.5|14928|14926|14929.9|14927.9|14927.7|14925.7|29
1648806480000|2022-04-01 09:48:00|14928.4|14926.4|14927.6|14925.6|14928.4|14926.4|14927.1|14925.1|11
1648806490000|2022-04-01 09:48:10|14927.7|14925.7|14927.6|14925.6|14927.7|14925.7|14927.1|14925.1|5
1648806500000|2022-04-01 09:48:20|14927.7|14925.7|14926.9|14924.9|14927.7|14925.7|14925.9|14923.9|18
1648806510000|2022-04-01 09:48:30|14927|14925|14927.9|14925.9|14928.2|14926.2|14927|14925|9
1648806520000|2022-04-01 09:48:40|14927.4|14925.4|14928.9|14926.9|14929.1|14927.1|14927.4|14925.4|10
1648806530000|2022-04-01 09:48:50|14928.7|14926.7|14930.1|14928.1|14930.5|14928.5|14928.2|14926.2|14
1648806540000|2022-04-01 09:49:00|14930|14928|14931|14929|14931.4|14929.4|14929.9|14927.9|3
1648806550000|2022-04-01 09:49:10|14930.9|14928.9|14931|14929|14931.2|14929.2|14930.4|14928.4|4
1648806560000|2022-04-01 09:49:20|14931.1|14929.1|14929.1|14927.1|14931.9|14929.9|14929.1|14927.1|20
1648806570000|2022-04-01 09:49:30|14929.2|14927.2|14929.6|14927.6|14930.4|14928.4|14929.2|14927.2|3
1648806580000|2022-04-01 09:49:40|14929.7|14927.7|14930.6|14928.6|14930.6|14928.6|14929.6|14927.6|6
1648806590000|2022-04-01 09:49:50|14931|14929|14931.6|14929.6|14931.6|14929.6|14930.5|14928.5|7
1648806600000|2022-04-01 09:50:00|14931.4|14929.4|14932.7|14930.7|14933.1|14931.1|14931.4|14929.4|19
1648806610000|2022-04-01 09:50:10|14932.9|14930.9|14932.1|14930.1|14933|14931|14931.1|14929.1|10
1648806620000|2022-04-01 09:50:20|14932|14930|14932.7|14930.7|14933|14931|14931.9|14929.9|3
1648806630000|2022-04-01 09:50:30|14932.9|14930.9|14933|14931|14933.5|14931.5|14932.5|14930.5|12
1648806640000|2022-04-01 09:50:40|14932.7|14930.7|14931.5|14929.5|14933.4|14931.4|14931|14929|6
1648806650000|2022-04-01 09:50:50|14931.4|14929.4|14931.5|14929.5|14931.6|14929.6|14930.7|14928.7|6
1648806660000|2022-04-01 09:51:00|14931.1|14929.1|14933.2|14931.2|14933.4|14931.4|14930.9|14928.9|12
1648806670000|2022-04-01 09:51:10|14933.1|14931.1|14932.5|14930.5|14933.4|14931.4|14932|14930|2
1648806680000|2022-04-01 09:51:20|14932.6|14930.6|14934|14932|14934|14932|14932.2|14930.2|4
1648806690000|2022-04-01 09:51:30|14934.1|14932.1|14931.5|14929.5|14934.2|14932.2|14931.4|14929.4|6
1648806700000|2022-04-01 09:51:40|14931.6|14929.6|14934.9|14932.9|14935.1|14933.1|14931.6|14929.6|10
1648806710000|2022-04-01 09:51:50|14935|14933|14935.5|14933.5|14936|14934|14934.6|14932.6|19
1648806720000|2022-04-01 09:52:00|14935.6|14933.6|14935.7|14933.7|14935.9|14933.9|14934.9|14932.9|6
1648806730000|2022-04-01 09:52:10|14935.6|14933.6|14936|14934|14937.2|14935.2|14935.5|14933.5|36
1648806740000|2022-04-01 09:52:20|14936.1|14934.1|14936.7|14934.7|14936.9|14934.9|14935.7|14933.7|6
1648806750000|2022-04-01 09:52:30|14936.9|14934.9|14937.6|14935.6|14938|14936|14936|14934|21
1648806760000|2022-04-01 09:52:40|14937.7|14935.7|14937.7|14935.7|14938.6|14936.6|14936.9|14934.9|10
1648806770000|2022-04-01 09:52:50|14938.1|14936.1|14938.7|14936.7|14938.9|14936.9|14937.7|14935.7|14
1648806780000|2022-04-01 09:53:00|14938.9|14936.9|14937.1|14935.1|14940.1|14938.1|14937|14935|19
1648806790000|2022-04-01 09:53:10|14937.2|14935.2|14938.1|14936.1|14938.1|14936.1|14937.2|14935.2|7
1648806800000|2022-04-01 09:53:20|14938.2|14936.2|14940.2|14938.2|14940.2|14938.2|14938.2|14936.2|12
1648806810000|2022-04-01 09:53:30|14940.1|14938.1|14941.2|14939.2|14941.4|14939.4|14940.1|14938.1|13
1648806820000|2022-04-01 09:53:40|14940.7|14938.7|14941.1|14939.1|14941.4|14939.4|14939.9|14937.9|22
1648806830000|2022-04-01 09:53:50|14941|14939|14939.9|14937.9|14941|14939|14939.5|14937.5|6
1648806840000|2022-04-01 09:54:00|14940|14938|14940.4|14938.4|14940.4|14938.4|14939.9|14937.9|0
1648806850000|2022-04-01 09:54:10|14940|14938|14940.4|14938.4|14940.4|14938.4|14939.5|14937.5|7
1648806860000|2022-04-01 09:54:20|14940.2|14938.2|14939.2|14937.2|14940.5|14938.5|14937.9|14935.9|14
1648806870000|2022-04-01 09:54:30|14939.4|14937.4|14939.4|14937.4|14940.2|14938.2|14939|14937|10
1648806880000|2022-04-01 09:54:40|14939.2|14937.2|14939.5|14937.5|14940.4|14938.4|14939.1|14937.1|12
1648806890000|2022-04-01 09:54:50|14939.6|14937.6|14939.4|14937.4|14939.6|14937.6|14938.1|14936.1|34
1648806900000|2022-04-01 09:55:00|14939.2|14937.2|14939.4|14937.4|14940.4|14938.4|14939.1|14937.1|3
1648806910000|2022-04-01 09:55:10|14939.2|14937.2|14939.2|14937.2|14940|14938|14938.9|14936.9|2
1648806920000|2022-04-01 09:55:20|14939.1|14937.1|14940.2|14938.2|14940.7|14938.7|14938.9|14936.9|15
1648806930000|2022-04-01 09:55:30|14940.1|14938.1|14938.9|14936.9|14940.2|14938.2|14938.4|14936.4|21
1648806940000|2022-04-01 09:55:40|14938.7|14936.7|14938|14936|14938.9|14936.9|14937.4|14935.4|7
1648806950000|2022-04-01 09:55:50|14937.9|14935.9|14936.9|14934.9|14937.9|14935.9|14936.7|14934.7|11
1648806960000|2022-04-01 09:56:00|14937|14935|14937.5|14935.5|14937.7|14935.7|14936.6|14934.6|5
1648806970000|2022-04-01 09:56:10|14937.9|14935.9|14938.5|14936.5|14939.1|14937.1|14936.9|14934.9|11
1648806980000|2022-04-01 09:56:20|14938.4|14936.4|14942.5|14940.5|14942.5|14940.5|14938.2|14936.2|51
1648806990000|2022-04-01 09:56:30|14942.6|14940.6|14942.1|14940.1|14943.7|14941.7|14941.9|14939.9|19
1648807000000|2022-04-01 09:56:40|14942.2|14940.2|14942.6|14940.6|14943.5|14941.5|14942.2|14940.2|11
1648807010000|2022-04-01 09:56:50|14943.1|14941.1|14942.6|14940.6|14943.1|14941.1|14942|14940|25
1648807020000|2022-04-01 09:57:00|14942.5|14940.5|14943.4|14941.4|14943.6|14941.6|14942.5|14940.5|8
1648807030000|2022-04-01 09:57:10|14943.1|14941.1|14942.9|14940.9|14943.4|14941.4|14942.4|14940.4|4
1648807040000|2022-04-01 09:57:20|14942.7|14940.7|14943.6|14941.6|14944.1|14942.1|14942.7|14940.7|10
1648807050000|2022-04-01 09:57:30|14943.5|14941.5|14942.2|14940.2|14943.6|14941.6|14942.1|14940.1|7
1648807060000|2022-04-01 09:57:40|14942.4|14940.4|14943.1|14941.1|14943.6|14941.6|14942.2|14940.2|7
1648807070000|2022-04-01 09:57:50|14943.4|14941.4|14941.7|14939.7|14943.6|14941.6|14941.4|14939.4|8
1648807080000|2022-04-01 09:58:00|14942.2|14940.2|14941.5|14939.5|14942.4|14940.4|14941.4|14939.4|8
1648807090000|2022-04-01 09:58:10|14941.7|14939.7|14941.4|14939.4|14941.7|14939.7|14941|14939|2
1648807100000|2022-04-01 09:58:20|14941.5|14939.5|14944.4|14942.4|14944.6|14942.6|14941.5|14939.5|13
1648807110000|2022-04-01 09:58:30|14944.5|14942.5|14942.7|14940.7|14944.5|14942.5|14942.1|14940.1|12
1648807120000|2022-04-01 09:58:40|14943|14941|14943|14941|14943.9|14941.9|14942.5|14940.5|12
1648807130000|2022-04-01 09:58:50|14943.1|14941.1|14941.2|14939.2|14943.1|14941.1|14941.1|14939.1|9
1648807140000|2022-04-01 09:59:00|14941.4|14939.4|14940.9|14938.9|14941.5|14939.5|14940.7|14938.7|4
1648807150000|2022-04-01 09:59:10|14940.7|14938.7|14940.7|14938.7|14940.9|14938.9|14939.9|14937.9|7
1648807160000|2022-04-01 09:59:20|14940.6|14938.6|14941.2|14939.2|14941.6|14939.6|14940.1|14938.1|9
1648807170000|2022-04-01 09:59:30|14941.1|14939.1|14941.2|14939.2|14941.2|14939.2|14940.2|14938.2|1
1648807180000|2022-04-01 09:59:40|14941.1|14939.1|14941.1|14939.1|14941.5|14939.5|14940.7|14938.7|4
1648807190000|2022-04-01 09:59:50|14941|14939|14941.1|14939.1|14941.1|14939.1|14940.4|14938.4|2
1648807200000|2022-04-01 10:00:00|14941|14939|14941.2|14939.2|14941.4|14939.4|14940.5|14938.5|41
1648807210000|2022-04-01 10:00:10|14941.4|14939.4|14941.5|14939.5|14942.1|14940.1|14941|14939|15
1648807220000|2022-04-01 10:00:20|14941.6|14939.6|14946.2|14944.2|14946.2|14944.2|14940.9|14938.9|55
1648807230000|2022-04-01 10:00:30|14946.4|14944.4|14945.4|14943.4|14947.6|14945.6|14945.1|14943.1|58
1648807240000|2022-04-01 10:00:40|14945.2|14943.2|14947.1|14945.1|14947.4|14945.4|14945.2|14943.2|20
1648807250000|2022-04-01 10:00:50|14947.2|14945.2|14947.7|14945.7|14948.1|14946.1|14947|14945|22
1648807260000|2022-04-01 10:01:00|14947.5|14945.5|14949|14947|14949|14947|14946.9|14944.9|42
1648807270000|2022-04-01 10:01:10|14949.2|14947.2|14952.9|14950.9|14953.2|14951.2|14949|14947|232
1648807280000|2022-04-01 10:01:20|14952.4|14950.4|14953|14951|14953.7|14951.7|14952|14950|58
1648807290000|2022-04-01 10:01:30|14953.2|14951.2|14953.2|14951.2|14953.9|14951.9|14952.7|14950.7|13
1648807300000|2022-04-01 10:01:40|14953.5|14951.5|14953.7|14951.7|14953.9|14951.9|14953.2|14951.2|13
1648807310000|2022-04-01 10:01:50|14953.9|14951.9|14954.1|14952.1|14954.7|14952.7|14953.1|14951.1|16
1648807320000|2022-04-01 10:02:00|14954|14952|14956|14954|14956.1|14954.1|14952.7|14950.7|44
1648807330000|2022-04-01 10:02:10|14956.2|14954.2|14954.7|14952.7|14956.2|14954.2|14952.5|14950.5|79
1648807340000|2022-04-01 10:02:20|14954.9|14952.9|14955.7|14953.7|14955.7|14953.7|14954.7|14952.7|17
1648807350000|2022-04-01 10:02:30|14955.6|14953.6|14955.5|14953.5|14955.6|14953.6|14954.4|14952.4|10
1648807360000|2022-04-01 10:02:40|14955.6|14953.6|14954.6|14952.6|14955.7|14953.7|14954.6|14952.6|27
1648807370000|2022-04-01 10:02:50|14954.7|14952.7|14953.6|14951.6|14954.7|14952.7|14952.7|14950.7|18
1648807380000|2022-04-01 10:03:00|14953.5|14951.5|14952.2|14950.2|14953.9|14951.9|14952.2|14950.2|15
1648807390000|2022-04-01 10:03:10|14952.5|14950.5|14951.4|14949.4|14952.7|14950.7|14951.1|14949.1|24
1648807400000|2022-04-01 10:03:20|14951.2|14949.2|14950.5|14948.5|14951.7|14949.7|14950.5|14948.5|14
1648807410000|2022-04-01 10:03:30|14950.6|14948.6|14950.7|14948.7|14951.4|14949.4|14950.6|14948.6|3
1648807420000|2022-04-01 10:03:40|14950.9|14948.9|14950.5|14948.5|14951.2|14949.2|14950.5|14948.5|8
1648807430000|2022-04-01 10:03:50|14950.6|14948.6|14949.7|14947.7|14950.6|14948.6|14949.6|14947.6|7
1648807440000|2022-04-01 10:04:00|14949.6|14947.6|14950|14948|14950.6|14948.6|14949.5|14947.5|9
1648807450000|2022-04-01 10:04:10|14949.9|14947.9|14946.7|14944.7|14949.9|14947.9|14946.6|14944.6|17
1648807460000|2022-04-01 10:04:20|14946.9|14944.9|14947.7|14945.7|14947.9|14945.9|14946.5|14944.5|22
1648807470000|2022-04-01 10:04:30|14948|14946|14947.7|14945.7|14948.9|14946.9|14946.7|14944.7|19
1648807480000|2022-04-01 10:04:40|14947.9|14945.9|14947|14945|14947.9|14945.9|14946.2|14944.2|16
1648807490000|2022-04-01 10:04:50|14947.1|14945.1|14946.7|14944.7|14947.1|14945.1|14945.7|14943.7|47
1648807500000|2022-04-01 10:05:00|14946.6|14944.6|14945|14943|14946.7|14944.7|14944.1|14942.1|24
1648807510000|2022-04-01 10:05:10|14945.2|14943.2|14946.4|14944.4|14946.5|14944.5|14944.1|14942.1|25
1648807520000|2022-04-01 10:05:20|14946.5|14944.5|14945.5|14943.5|14946.5|14944.5|14945.5|14943.5|3
1648807530000|2022-04-01 10:05:30|14945.6|14943.6|14945.2|14943.2|14945.7|14943.7|14944.5|14942.5|13
1648807540000|2022-04-01 10:05:40|14945|14943|14944|14942|14945|14943|14943.9|14941.9|15
1648807550000|2022-04-01 10:05:50|14944.2|14942.2|14943.9|14941.9|14944.5|14942.5|14943.7|14941.7|7
1648807560000|2022-04-01 10:06:00|14944.2|14942.2|14944.5|14942.5|14944.9|14942.9|14943.7|14941.7|8
1648807570000|2022-04-01 10:06:10|14944.4|14942.4|14944.7|14942.7|14944.9|14942.9|14944.2|14942.2|3
1648807580000|2022-04-01 10:06:20|14944.9|14942.9|14945.9|14943.9|14946|14944|14944.7|14942.7|7
1648807590000|2022-04-01 10:06:30|14945.7|14943.7|14946.9|14944.9|14947|14945|14945.7|14943.7|8
1648807600000|2022-04-01 10:06:40|14947|14945|14947.4|14945.4|14947.9|14945.9|14946.7|14944.7|20
1648807610000|2022-04-01 10:06:50|14947.2|14945.2|14946.2|14944.2|14947.2|14945.2|14946.2|14944.2|6
1648807620000|2022-04-01 10:07:00|14946.1|14944.1|14945.5|14943.5|14946.2|14944.2|14945.5|14943.5|2
1648807630000|2022-04-01 10:07:10|14945.6|14943.6|14945.7|14943.7|14946.2|14944.2|14945.5|14943.5|9
1648807640000|2022-04-01 10:07:20|14945.9|14943.9|14945.9|14943.9|14946.1|14944.1|14945.7|14943.7|6
1648807650000|2022-04-01 10:07:30|14945.7|14943.7|14945.9|14943.9|14946.1|14944.1|14945.7|14943.7|4
1648807660000|2022-04-01 10:07:40|14945.7|14943.7|14945.7|14943.7|14945.9|14943.9|14945.5|14943.5|5
1648807670000|2022-04-01 10:07:50|14945.6|14943.6|14944.5|14942.5|14945.6|14943.6|14944.2|14942.2|9
1648807680000|2022-04-01 10:08:00|14944.2|14942.2|14945|14943|14945.1|14943.1|14943.4|14941.4|30
1648807690000|2022-04-01 10:08:10|14944.9|14942.9|14945.4|14943.4|14945.4|14943.4|14944.7|14942.7|8
1648807700000|2022-04-01 10:08:20|14945.5|14943.5|14945.2|14943.2|14945.7|14943.7|14945|14943|7
1648807710000|2022-04-01 10:08:30|14945|14943|14945|14943|14945|14943|14944.7|14942.7|4
1648807720000|2022-04-01 10:08:40|14945.1|14943.1|14945.5|14943.5|14945.5|14943.5|14944.7|14942.7|3
1648807730000|2022-04-01 10:08:50|14945|14943|14946.6|14944.6|14946.6|14944.6|14944.4|14942.4|21
1648807740000|2022-04-01 10:09:00|14946.5|14944.5|14947.2|14945.2|14947.5|14945.5|14946.2|14944.2|18
1648807750000|2022-04-01 10:09:10|14947.4|14945.4|14948.5|14946.5|14948.7|14946.7|14947.1|14945.1|14
1648807760000|2022-04-01 10:09:20|14948.6|14946.6|14949.9|14947.9|14949.9|14947.9|14948.4|14946.4|17
1648807770000|2022-04-01 10:09:30|14950.1|14948.1|14952.2|14950.2|14952.2|14950.2|14949.7|14947.7|26
1648807780000|2022-04-01 10:09:40|14952|14950|14951.9|14949.9|14952.2|14950.2|14951.6|14949.6|12
1648807790000|2022-04-01 10:09:50|14951.7|14949.7|14953.9|14951.9|14953.9|14951.9|14951.5|14949.5|93
1648807800000|2022-04-01 10:10:00|14953.4|14951.4|14950.9|14948.9|14953.4|14951.4|14950.9|14948.9|33
1648807810000|2022-04-01 10:10:10|14951|14949|14951.1|14949.1|14951.5|14949.5|14950.6|14948.6|10
1648807820000|2022-04-01 10:10:20|14951.2|14949.2|14951.7|14949.7|14952.7|14950.7|14951.2|14949.2|10
1648807830000|2022-04-01 10:10:30|14951.9|14949.9|14952.2|14950.2|14952.6|14950.6|14951.9|14949.9|8
1648807840000|2022-04-01 10:10:40|14952.4|14950.4|14952|14950|14952.6|14950.6|14952|14950|2
1648807850000|2022-04-01 10:10:50|14951.9|14949.9|14952.4|14950.4|14952.4|14950.4|14951.2|14949.2|10
1648807860000|2022-04-01 10:11:00|14951.4|14949.4|14951.1|14949.1|14951.7|14949.7|14951.1|14949.1|21
1648807870000|2022-04-01 10:11:10|14951|14949|14951.6|14949.6|14952|14950|14951|14949|13
1648807880000|2022-04-01 10:11:20|14951.5|14949.5|14953.6|14951.6|14954.2|14952.2|14951.5|14949.5|40
1648807890000|2022-04-01 10:11:30|14954.1|14952.1|14953.2|14951.2|14954.1|14952.1|14952|14950|9
1648807900000|2022-04-01 10:11:40|14953.4|14951.4|14953.5|14951.5|14954.1|14952.1|14953.2|14951.2|8
1648807910000|2022-04-01 10:11:50|14953.7|14951.7|14951|14949|14954|14952|14950.9|14948.9|27
1648807920000|2022-04-01 10:12:00|14950.9|14948.9|14949.2|14947.2|14950.9|14948.9|14949.1|14947.1|31
1648807930000|2022-04-01 10:12:10|14949.1|14947.1|14949|14947|14949.6|14947.6|14948.5|14946.5|14
1648807940000|2022-04-01 10:12:20|14948.9|14946.9|14948.4|14946.4|14949|14947|14947.9|14945.9|10
1648807950000|2022-04-01 10:12:30|14948.9|14946.9|14949.9|14947.9|14950.1|14948.1|14948.7|14946.7|11
1648807960000|2022-04-01 10:12:40|14950|14948|14948.7|14946.7|14950|14948|14948.6|14946.6|4
1648807970000|2022-04-01 10:12:50|14948.9|14946.9|14949.5|14947.5|14949.5|14947.5|14948.9|14946.9|4
1648807980000|2022-04-01 10:13:00|14949.7|14947.7|14949.4|14947.4|14950|14948|14949.4|14947.4|17
1648807990000|2022-04-01 10:13:10|14949|14947|14949|14947|14949.7|14947.7|14949|14947|10
1648808000000|2022-04-01 10:13:20|14949.2|14947.2|14948.9|14946.9|14949.2|14947.2|14948.9|14946.9|3
1648808010000|2022-04-01 10:13:30|14949.2|14947.2|14949|14947|14949.4|14947.4|14949|14947|13
1648808020000|2022-04-01 10:13:40|14949.2|14947.2|14948.5|14946.5|14949.5|14947.5|14948.2|14946.2|6
1648808030000|2022-04-01 10:13:50|14948.6|14946.6|14948.7|14946.7|14948.9|14946.9|14947.7|14945.7|6
1648808040000|2022-04-01 10:14:00|14948.6|14946.6|14948.7|14946.7|14949|14947|14948.1|14946.1|8
1648808050000|2022-04-01 10:14:10|14948.9|14946.9|14950.4|14948.4|14950.4|14948.4|14948.2|14946.2|13
1648808060000|2022-04-01 10:14:20|14950.6|14948.6|14949.4|14947.4|14950.6|14948.6|14949.4|14947.4|9
1648808070000|2022-04-01 10:14:30|14949.2|14947.2|14948.4|14946.4|14949.2|14947.2|14948.4|14946.4|1
1648808080000|2022-04-01 10:14:40|14948|14946|14949.2|14947.2|14949.4|14947.4|14948|14946|5
1648808090000|2022-04-01 10:14:50|14949.4|14947.4|14948.5|14946.5|14949.4|14947.4|14948.5|14946.5|3
1648808100000|2022-04-01 10:15:00|14948.7|14946.7|14948.7|14946.7|14949|14947|14948.2|14946.2|8
1648808110000|2022-04-01 10:15:10|14948.9|14946.9|14949|14947|14949|14947|14948.5|14946.5|2
1648808120000|2022-04-01 10:15:20|14948.7|14946.7|14948.5|14946.5|14948.7|14946.7|14947.9|14945.9|6
1648808130000|2022-04-01 10:15:30|14948.6|14946.6|14948.2|14946.2|14948.9|14946.9|14948.2|14946.2|6
1648808140000|2022-04-01 10:15:40|14949.1|14947.1|14948.7|14946.7|14949.1|14947.1|14948.5|14946.5|44
1648808150000|2022-04-01 10:15:50|14948.9|14946.9|14949.5|14947.5|14949.5|14947.5|14948.6|14946.6|3
1648808160000|2022-04-01 10:16:00|14949.6|14947.6|14949.5|14947.5|14949.9|14947.9|14949.2|14947.2|3
1648808170000|2022-04-01 10:16:10|14949.6|14947.6|14950|14948|14951|14949|14949.6|14947.6|6
1648808180000|2022-04-01 10:16:20|14949.9|14947.9|14949.7|14947.7|14950.7|14948.7|14949.6|14947.6|8
1648808190000|2022-04-01 10:16:30|14949.6|14947.6|14949.1|14947.1|14950|14948|14949.1|14947.1|3
1648808200000|2022-04-01 10:16:40|14949.2|14947.2|14948.5|14946.5|14949.2|14947.2|14948.1|14946.1|17
1648808210000|2022-04-01 10:16:50|14948.7|14946.7|14948.7|14946.7|14948.9|14946.9|14948.5|14946.5|2
1648808220000|2022-04-01 10:17:00|14948.6|14946.6|14949.5|14947.5|14949.7|14947.7|14948.5|14946.5|1
1648808230000|2022-04-01 10:17:10|14949.6|14947.6|14949.2|14947.2|14949.6|14947.6|14948.9|14946.9|3
1648808240000|2022-04-01 10:17:20|14949.1|14947.1|14949.2|14947.2|14949.5|14947.5|14948.5|14946.5|4
1648808250000|2022-04-01 10:17:30|14949.4|14947.4|14948.7|14946.7|14949.7|14947.7|14948.7|14946.7|4
1648808260000|2022-04-01 10:17:40|14948.9|14946.9|14949.5|14947.5|14949.7|14947.7|14948.7|14946.7|0
1648808270000|2022-04-01 10:17:50|14949.6|14947.6|14949.5|14947.5|14949.6|14947.6|14949.4|14947.4|2
1648808280000|2022-04-01 10:18:00|14949.4|14947.4|14949.2|14947.2|14949.6|14947.6|14948.4|14946.4|16
1648808290000|2022-04-01 10:18:10|14949.1|14947.1|14949|14947|14949.1|14947.1|14948.6|14946.6|1
1648808300000|2022-04-01 10:18:20|14949.1|14947.1|14948.5|14946.5|14949.2|14947.2|14948|14946|8
1648808310000|2022-04-01 10:18:30|14948.6|14946.6|14947|14945|14948.6|14946.6|14946.5|14944.5|24
1648808320000|2022-04-01 10:18:40|14946.9|14944.9|14947.2|14945.2|14947.9|14945.9|14946.9|14944.9|5
1648808330000|2022-04-01 10:18:50|14947.4|14945.4|14947.9|14945.9|14948|14946|14946.9|14944.9|20
1648808340000|2022-04-01 10:19:00|14947.7|14945.7|14947.6|14945.6|14948|14946|14946.7|14944.7|10
1648808350000|2022-04-01 10:19:10|14947.5|14945.5|14949.4|14947.4|14949.4|14947.4|14947.5|14945.5|6
1648808360000|2022-04-01 10:19:20|14949.7|14947.7|14949.6|14947.6|14949.9|14947.9|14949.5|14947.5|15
1648808370000|2022-04-01 10:19:30|14949.7|14947.7|14949.6|14947.6|14950|14948|14949.1|14947.1|12
1648808380000|2022-04-01 10:19:40|14949.7|14947.7|14950|14948|14950|14948|14949.2|14947.2|2
1648808390000|2022-04-01 10:19:50|14950.2|14948.2|14950.7|14948.7|14951|14949|14949.7|14947.7|11
1648808400000|2022-04-01 10:20:00|14950.6|14948.6|14948|14946|14950.7|14948.7|14948|14946|17
1648808410000|2022-04-01 10:20:10|14948.1|14946.1|14948.7|14946.7|14949.4|14947.4|14947.7|14945.7|4
1648808420000|2022-04-01 10:20:20|14948.6|14946.6|14948.7|14946.7|14948.9|14946.9|14948.1|14946.1|5
1648808430000|2022-04-01 10:20:30|14948.6|14946.6|14948.7|14946.7|14949.1|14947.1|14948.5|14946.5|0
1648808440000|2022-04-01 10:20:40|14948.6|14946.6|14949.2|14947.2|14949.4|14947.4|14948.6|14946.6|1
1648808450000|2022-04-01 10:20:50|14949|14947|14948.6|14946.6|14949.2|14947.2|14948.6|14946.6|4
1648808460000|2022-04-01 10:21:00|14948.7|14946.7|14949.5|14947.5|14949.5|14947.5|14948.6|14946.6|4
1648808470000|2022-04-01 10:21:10|14949.4|14947.4|14950.1|14948.1|14950.2|14948.2|14949.4|14947.4|15
1648808480000|2022-04-01 10:21:20|14950|14948|14952.9|14950.9|14952.9|14950.9|14949.5|14947.5|31
1648808490000|2022-04-01 10:21:30|14953.2|14951.2|14952.5|14950.5|14953.5|14951.5|14952.2|14950.2|23
1648808500000|2022-04-01 10:21:40|14952.4|14950.4|14952|14950|14952.6|14950.6|14951.7|14949.7|1
1648808510000|2022-04-01 10:21:50|14951.9|14949.9|14951.9|14949.9|14951.9|14949.9|14951.2|14949.2|11
1648808520000|2022-04-01 10:22:00|14951.7|14949.7|14950|14948|14952.2|14950.2|14949.9|14947.9|13
1648808530000|2022-04-01 10:22:10|14949.9|14947.9|14949.2|14947.2|14950|14948|14949|14947|5
1648808540000|2022-04-01 10:22:20|14949.1|14947.1|14949.6|14947.6|14950|14948|14948.9|14946.9|1
1648808550000|2022-04-01 10:22:30|14949.7|14947.7|14950.6|14948.6|14950.6|14948.6|14949.6|14947.6|3
1648808560000|2022-04-01 10:22:40|14950.5|14948.5|14950.1|14948.1|14950.5|14948.5|14949.5|14947.5|4
1648808570000|2022-04-01 10:22:50|14950|14948|14949.6|14947.6|14950.5|14948.5|14949.5|14947.5|10
1648808580000|2022-04-01 10:23:00|14949.2|14947.2|14949.9|14947.9|14949.9|14947.9|14948.7|14946.7|7
1648808590000|2022-04-01 10:23:10|14949.7|14947.7|14950|14948|14950.1|14948.1|14949.2|14947.2|3
1648808600000|2022-04-01 10:23:20|14949.7|14947.7|14949.6|14947.6|14950.2|14948.2|14949.2|14947.2|18
1648808610000|2022-04-01 10:23:30|14949.5|14947.5|14949.9|14947.9|14950|14948|14949.5|14947.5|2
1648808620000|2022-04-01 10:23:40|14950|14948|14950|14948|14950|14948|14949.7|14947.7|0
1648808630000|2022-04-01 10:23:50|14950.5|14948.5|14950|14948|14950.6|14948.6|14949.9|14947.9|6
1648808640000|2022-04-01 10:24:00|14950.1|14948.1|14950.1|14948.1|14950.2|14948.2|14949.1|14947.1|8
1648808650000|2022-04-01 10:24:10|14950.5|14948.5|14950.5|14948.5|14950.5|14948.5|14949.7|14947.7|0
1648808660000|2022-04-01 10:24:20|14950.4|14948.4|14950.4|14948.4|14950.5|14948.5|14950|14948|0
1648808670000|2022-04-01 10:24:30|14950.5|14948.5|14950.5|14948.5|14950.5|14948.5|14950|14948|0
1648808680000|2022-04-01 10:24:40|14950.6|14948.6|14950.5|14948.5|14950.7|14948.7|14950.4|14948.4|3
1648808690000|2022-04-01 10:24:50|14950.4|14948.4|14948.9|14946.9|14950.5|14948.5|14948.9|14946.9|6
1648808700000|2022-04-01 10:25:00|14948.7|14946.7|14949.4|14947.4|14949.4|14947.4|14948.7|14946.7|1
1648808710000|2022-04-01 10:25:10|14949.2|14947.2|14950.2|14948.2|14950.5|14948.5|14949.1|14947.1|4
1648808720000|2022-04-01 10:25:20|14950.1|14948.1|14950.2|14948.2|14950.4|14948.4|14949.6|14947.6|6
1648808730000|2022-04-01 10:25:30|14950|14948|14952.4|14950.4|14952.9|14950.9|14949.6|14947.6|27
1648808740000|2022-04-01 10:25:40|14952.5|14950.5|14952.1|14950.1|14952.5|14950.5|14951.2|14949.2|12
1648808750000|2022-04-01 10:25:50|14952.2|14950.2|14953.6|14951.6|14953.6|14951.6|14952|14950|6
1648808760000|2022-04-01 10:26:00|14953.5|14951.5|14951.1|14949.1|14953.5|14951.5|14950.9|14948.9|21
1648808770000|2022-04-01 10:26:10|14951.2|14949.2|14950.7|14948.7|14951.4|14949.4|14950.2|14948.2|9
1648808780000|2022-04-01 10:26:20|14951.1|14949.1|14952.4|14950.4|14952.4|14950.4|14951|14949|1
1648808790000|2022-04-01 10:26:30|14952.5|14950.5|14952|14950|14953.1|14951.1|14951.7|14949.7|13
1648808800000|2022-04-01 10:26:40|14951.9|14949.9|14952|14950|14952.1|14950.1|14951.7|14949.7|2
1648808810000|2022-04-01 10:26:50|14951.9|14949.9|14951.7|14949.7|14952|14950|14951.2|14949.2|3
1648808820000|2022-04-01 10:27:00|14951.6|14949.6|14951|14949|14951.6|14949.6|14950.9|14948.9|3
1648808830000|2022-04-01 10:27:10|14951.1|14949.1|14952.5|14950.5|14952.5|14950.5|14950.9|14948.9|8
1648808840000|2022-04-01 10:27:20|14952.2|14950.2|14951.7|14949.7|14952.7|14950.7|14951.7|14949.7|5
1648808850000|2022-04-01 10:27:30|14951.6|14949.6|14952.6|14950.6|14952.9|14950.9|14951.5|14949.5|1
1648808860000|2022-04-01 10:27:40|14952.7|14950.7|14951.2|14949.2|14952.7|14950.7|14951.2|14949.2|5
1648808870000|2022-04-01 10:27:50|14951.4|14949.4|14951.9|14949.9|14951.9|14949.9|14951.4|14949.4|5
1648808880000|2022-04-01 10:28:00|14952|14950|14951.1|14949.1|14952.5|14950.5|14951.1|14949.1|8
1648808890000|2022-04-01 10:28:10|14951|14949|14950.6|14948.6|14951.4|14949.4|14950.6|14948.6|1
1648808900000|2022-04-01 10:28:20|14950.5|14948.5|14950.2|14948.2|14950.5|14948.5|14950.1|14948.1|4
1648808910000|2022-04-01 10:28:30|14950.1|14948.1|14950.1|14948.1|14950.4|14948.4|14950.1|14948.1|0
1648808920000|2022-04-01 10:28:40|14951.2|14949.2|14950.7|14948.7|14951.2|14949.2|14950.6|14948.6|6
1648808930000|2022-04-01 10:28:50|14951.2|14949.2|14952|14950|14952|14950|14951.2|14949.2|5
1648808940000|2022-04-01 10:29:00|14951.9|14949.9|14951.7|14949.7|14952.1|14950.1|14951.4|14949.4|3
1648808950000|2022-04-01 10:29:10|14951.6|14949.6|14951.4|14949.4|14952|14950|14951.2|14949.2|11
1648808960000|2022-04-01 10:29:20|14951.2|14949.2|14951.9|14949.9|14952.1|14950.1|14951.2|14949.2|2
1648808970000|2022-04-01 10:29:30|14952|14950|14952.7|14950.7|14952.7|14950.7|14951.6|14949.6|5
1648808980000|2022-04-01 10:29:40|14953.2|14951.2|14954.7|14952.7|14955|14953|14953.2|14951.2|26
1648808990000|2022-04-01 10:29:50|14954.9|14952.9|14954.2|14952.2|14954.9|14952.9|14953.7|14951.7|5
1648809000000|2022-04-01 10:30:00|14954.4|14952.4|14953.4|14951.4|14954.5|14952.5|14952.9|14950.9|10
1648809010000|2022-04-01 10:30:10|14953.2|14951.2|14952.4|14950.4|14953.2|14951.2|14952.1|14950.1|14
1648809020000|2022-04-01 10:30:20|14952.5|14950.5|14951.6|14949.6|14952.5|14950.5|14951.5|14949.5|6
1648809030000|2022-04-01 10:30:30|14951.5|14949.5|14951|14949|14952.2|14950.2|14951|14949|14
1648809040000|2022-04-01 10:30:40|14950.9|14948.9|14951|14949|14951.5|14949.5|14950.6|14948.6|3
1648809050000|2022-04-01 10:30:50|14950.9|14948.9|14951.9|14949.9|14952|14950|14950.6|14948.6|18
1648809060000|2022-04-01 10:31:00|14951.7|14949.7|14951.1|14949.1|14952|14950|14950.4|14948.4|2
1648809070000|2022-04-01 10:31:10|14951|14949|14951.1|14949.1|14951.4|14949.4|14950.6|14948.6|3
1648809080000|2022-04-01 10:31:20|14951.2|14949.2|14951.4|14949.4|14951.5|14949.5|14951.1|14949.1|2
1648809090000|2022-04-01 10:31:30|14951.5|14949.5|14950.6|14948.6|14951.5|14949.5|14950.5|14948.5|2
1648809100000|2022-04-01 10:31:40|14950.7|14948.7|14951.4|14949.4|14951.7|14949.7|14950.5|14948.5|3
1648809110000|2022-04-01 10:31:50|14951.2|14949.2|14951.1|14949.1|14951.5|14949.5|14951|14949|0
1648809120000|2022-04-01 10:32:00|14951|14949|14951.7|14949.7|14952|14950|14950.9|14948.9|6
1648809130000|2022-04-01 10:32:10|14951.6|14949.6|14951.1|14949.1|14951.9|14949.9|14951|14949|7
1648809140000|2022-04-01 10:32:20|14951.2|14949.2|14952.2|14950.2|14952.5|14950.5|14951|14949|13
1648809150000|2022-04-01 10:32:30|14952.1|14950.1|14951.7|14949.7|14952.1|14950.1|14951.2|14949.2|6
1648809160000|2022-04-01 10:32:40|14951.9|14949.9|14951.1|14949.1|14952|14950|14950.7|14948.7|5
1648809170000|2022-04-01 10:32:50|14951.2|14949.2|14950.6|14948.6|14951.2|14949.2|14950.2|14948.2|5
1648809180000|2022-04-01 10:33:00|14950.7|14948.7|14949.5|14947.5|14951|14949|14949.5|14947.5|17
1648809190000|2022-04-01 10:33:10|14949.4|14947.4|14950.7|14948.7|14951|14949|14949.4|14947.4|13
1648809200000|2022-04-01 10:33:20|14950.5|14948.5|14951.5|14949.5|14951.6|14949.6|14950.2|14948.2|3
1648809210000|2022-04-01 10:33:30|14951.6|14949.6|14951.9|14949.9|14952.4|14950.4|14951.2|14949.2|9
1648809220000|2022-04-01 10:33:40|14951.5|14949.5|14952|14950|14952.2|14950.2|14951.4|14949.4|10
1648809230000|2022-04-01 10:33:50|14951.9|14949.9|14953.7|14951.7|14954|14952|14951.7|14949.7|20
1648809240000|2022-04-01 10:34:00|14953.9|14951.9|14953.7|14951.7|14954.2|14952.2|14953.2|14951.2|17
1648809250000|2022-04-01 10:34:10|14953.5|14951.5|14953.5|14951.5|14953.7|14951.7|14952.9|14950.9|5
1648809260000|2022-04-01 10:34:20|14953.4|14951.4|14955.7|14953.7|14955.7|14953.7|14952.6|14950.6|15
1648809270000|2022-04-01 10:34:30|14955.6|14953.6|14955|14953|14956.2|14954.2|14954.7|14952.7|22
1648809280000|2022-04-01 10:34:40|14954.9|14952.9|14955|14953|14955|14953|14954.6|14952.6|0
1648809290000|2022-04-01 10:34:50|14954.9|14952.9|14954.7|14952.7|14954.9|14952.9|14954.2|14952.2|1
1648809300000|2022-04-01 10:35:00|14954|14952|14953.9|14951.9|14954.5|14952.5|14953.6|14951.6|7
1648809310000|2022-04-01 10:35:10|14954.6|14952.6|14953.7|14951.7|14954.6|14952.6|14953.6|14951.6|14
1648809320000|2022-04-01 10:35:20|14953.9|14951.9|14954.1|14952.1|14954.9|14952.9|14953.6|14951.6|9
1648809330000|2022-04-01 10:35:30|14954|14952|14953.5|14951.5|14954.5|14952.5|14953.5|14951.5|1
1648809340000|2022-04-01 10:35:40|14953.6|14951.6|14953.5|14951.5|14953.6|14951.6|14953.5|14951.5|1
1648809350000|2022-04-01 10:35:50|14953.6|14951.6|14951.2|14949.2|14953.6|14951.6|14950.9|14948.9|32
1648809360000|2022-04-01 10:36:00|14951.7|14949.7|14950|14948|14951.7|14949.7|14950|14948|26
1648809370000|2022-04-01 10:36:10|14950.1|14948.1|14950.5|14948.5|14951|14949|14950.1|14948.1|6
1648809380000|2022-04-01 10:36:20|14950.4|14948.4|14948.2|14946.2|14950.4|14948.4|14948.2|14946.2|19
1648809390000|2022-04-01 10:36:30|14948.1|14946.1|14949.9|14947.9|14950.1|14948.1|14948|14946|9
1648809400000|2022-04-01 10:36:40|14949.6|14947.6|14948.7|14946.7|14949.7|14947.7|14948.4|14946.4|5
1648809410000|2022-04-01 10:36:50|14948.9|14946.9|14949.5|14947.5|14949.5|14947.5|14948.5|14946.5|5
1648809420000|2022-04-01 10:37:00|14949.6|14947.6|14949|14947|14949.7|14947.7|14949|14947|6
1648809430000|2022-04-01 10:37:10|14949.1|14947.1|14948.4|14946.4|14949.2|14947.2|14948.2|14946.2|3
1648809440000|2022-04-01 10:37:20|14948.2|14946.2|14948.2|14946.2|14948.5|14946.5|14948.1|14946.1|2
1648809450000|2022-04-01 10:37:30|14948.1|14946.1|14949|14947|14949.1|14947.1|14947|14945|16
1648809460000|2022-04-01 10:37:40|14949.2|14947.2|14948|14946|14949.4|14947.4|14948|14946|5
1648809470000|2022-04-01 10:37:50|14947.9|14945.9|14948.5|14946.5|14948.6|14946.6|14947.6|14945.6|5
1648809480000|2022-04-01 10:38:00|14948.4|14946.4|14947.5|14945.5|14948.4|14946.4|14947.4|14945.4|8
1648809490000|2022-04-01 10:38:10|14947.6|14945.6|14946.6|14944.6|14947.7|14945.7|14946.6|14944.6|18
1648809500000|2022-04-01 10:38:20|14947.2|14945.2|14947.9|14945.9|14947.9|14945.9|14947.2|14945.2|8
1648809510000|2022-04-01 10:38:30|14947.7|14945.7|14946.5|14944.5|14947.7|14945.7|14945.7|14943.7|23
1648809520000|2022-04-01 10:38:40|14946.4|14944.4|14945.7|14943.7|14946.4|14944.4|14945.7|14943.7|5
1648809530000|2022-04-01 10:38:50|14945.9|14943.9|14946.5|14944.5|14946.5|14944.5|14945.7|14943.7|13
1648809540000|2022-04-01 10:39:00|14946.2|14944.2|14945.9|14943.9|14946.5|14944.5|14944.6|14942.6|17
1648809550000|2022-04-01 10:39:10|14945.6|14943.6|14945.5|14943.5|14946.2|14944.2|14944.9|14942.9|7
1648809560000|2022-04-01 10:39:20|14945.4|14943.4|14945.2|14943.2|14945.7|14943.7|14945.1|14943.1|3
1648809570000|2022-04-01 10:39:30|14945.1|14943.1|14945.4|14943.4|14945.4|14943.4|14944.7|14942.7|1
1648809580000|2022-04-01 10:39:40|14945.2|14943.2|14942.5|14940.5|14945.6|14943.6|14942.2|14940.2|35
1648809590000|2022-04-01 10:39:50|14942.6|14940.6|14944.1|14942.1|14944.2|14942.2|14942|14940|53
1648809600000|2022-04-01 10:40:00|14944.2|14942.2|14946|14944|14946.1|14944.1|14943.5|14941.5|8
1648809610000|2022-04-01 10:40:10|14945.4|14943.4|14945.1|14943.1|14945.5|14943.5|14944.6|14942.6|9
1648809620000|2022-04-01 10:40:20|14945.2|14943.2|14945.6|14943.6|14945.7|14943.7|14944.9|14942.9|7
1648809630000|2022-04-01 10:40:30|14945.9|14943.9|14946.5|14944.5|14946.7|14944.7|14945.5|14943.5|8
1648809640000|2022-04-01 10:40:40|14946.7|14944.7|14947.1|14945.1|14947.1|14945.1|14946.6|14944.6|23
1648809650000|2022-04-01 10:40:50|14947|14945|14947.4|14945.4|14947.4|14945.4|14946.9|14944.9|5
1648809660000|2022-04-01 10:41:00|14947.2|14945.2|14944.6|14942.6|14947.2|14945.2|14944.4|14942.4|31
1648809670000|2022-04-01 10:41:10|14944.7|14942.7|14945|14943|14945.6|14943.6|14944.7|14942.7|5
1648809680000|2022-04-01 10:41:20|14945.1|14943.1|14945.1|14943.1|14945.5|14943.5|14944.7|14942.7|0
1648809690000|2022-04-01 10:41:30|14945.2|14943.2|14945.6|14943.6|14945.7|14943.7|14945|14943|3
1648809700000|2022-04-01 10:41:40|14945.5|14943.5|14944.9|14942.9|14945.9|14943.9|14944.7|14942.7|13
1648809710000|2022-04-01 10:41:50|14944.7|14942.7|14945.5|14943.5|14945.5|14943.5|14944.6|14942.6|5
1648809720000|2022-04-01 10:42:00|14945.9|14943.9|14945.5|14943.5|14946|14944|14945.4|14943.4|5
1648809730000|2022-04-01 10:42:10|14945.4|14943.4|14945.1|14943.1|14945.5|14943.5|14944.7|14942.7|10
1648809740000|2022-04-01 10:42:20|14945.2|14943.2|14945|14943|14945.6|14943.6|14944.9|14942.9|15
1648809750000|2022-04-01 10:42:30|14944.9|14942.9|14944.7|14942.7|14945|14943|14944.7|14942.7|2
1648809760000|2022-04-01 10:42:40|14944.9|14942.9|14945|14943|14945.2|14943.2|14944.7|14942.7|5
1648809770000|2022-04-01 10:42:50|14944.9|14942.9|14944.2|14942.2|14945.2|14943.2|14943.6|14941.6|13
1648809780000|2022-04-01 10:43:00|14944.4|14942.4|14945.2|14943.2|14945.6|14943.6|14944.2|14942.2|19
1648809790000|2022-04-01 10:43:10|14945|14943|14944.7|14942.7|14945.4|14943.4|14944.7|14942.7|5
1648809800000|2022-04-01 10:43:20|14944.9|14942.9|14945.1|14943.1|14945.2|14943.2|14944.7|14942.7|4
1648809810000|2022-04-01 10:43:30|14945|14943|14945.9|14943.9|14946.5|14944.5|14944.9|14942.9|7
1648809820000|2022-04-01 10:43:40|14945.7|14943.7|14946.5|14944.5|14946.5|14944.5|14945.6|14943.6|5
1648809830000|2022-04-01 10:43:50|14946.4|14944.4|14946.5|14944.5|14946.6|14944.6|14946.4|14944.4|7
1648809840000|2022-04-01 10:44:00|14946.4|14944.4|14945.2|14943.2|14946.4|14944.4|14945|14943|5
1648809850000|2022-04-01 10:44:10|14945.5|14943.5|14946.1|14944.1|14946.2|14944.2|14944.7|14942.7|4
1648809860000|2022-04-01 10:44:20|14946.2|14944.2|14945.7|14943.7|14946.4|14944.4|14945.1|14943.1|0
1648809870000|2022-04-01 10:44:30|14945.9|14943.9|14945.2|14943.2|14946.5|14944.5|14945.1|14943.1|13
1648809880000|2022-04-01 10:44:40|14945.1|14943.1|14938.4|14936.4|14945.5|14943.5|14937.4|14935.4|320
1648809890000|2022-04-01 10:44:50|14938.2|14936.2|14940.7|14938.7|14940.7|14938.7|14938.2|14936.2|32
1648809900000|2022-04-01 10:45:00|14940.6|14938.6|14941|14939|14943.2|14941.2|14940.6|14938.6|39
1648809910000|2022-04-01 10:45:10|14940.9|14938.9|14939|14937|14941.2|14939.2|14939|14937|16
1648809920000|2022-04-01 10:45:20|14938.9|14936.9|14940.7|14938.7|14941.4|14939.4|14938.9|14936.9|14
1648809930000|2022-04-01 10:45:30|14940.9|14938.9|14940.2|14938.2|14941.9|14939.9|14940.2|14938.2|11
1648809940000|2022-04-01 10:45:40|14940.1|14938.1|14940.4|14938.4|14940.9|14938.9|14940.1|14938.1|5
1648809950000|2022-04-01 10:45:50|14940.2|14938.2|14939.2|14937.2|14940.7|14938.7|14939|14937|6
1648809960000|2022-04-01 10:46:00|14939.1|14937.1|14939.6|14937.6|14939.6|14937.6|14938.9|14936.9|6
1648809970000|2022-04-01 10:46:10|14939.9|14937.9|14940.4|14938.4|14940.4|14938.4|14939.9|14937.9|4
1648809980000|2022-04-01 10:46:20|14940.6|14938.6|14942.7|14940.7|14942.7|14940.7|14940.4|14938.4|10
1648809990000|2022-04-01 10:46:30|14942.9|14940.9|14942.5|14940.5|14944|14942|14942.5|14940.5|18
1648810000000|2022-04-01 10:46:40|14942.6|14940.6|14942.1|14940.1|14942.7|14940.7|14941.7|14939.7|17
1648810010000|2022-04-01 10:46:50|14942|14940|14941.2|14939.2|14942.6|14940.6|14941.1|14939.1|8
1648810020000|2022-04-01 10:47:00|14941.1|14939.1|14941.7|14939.7|14942.2|14940.2|14941.1|14939.1|4
1648810030000|2022-04-01 10:47:10|14941.6|14939.6|14942|14940|14942.6|14940.6|14941.4|14939.4|43
1648810040000|2022-04-01 10:47:20|14941.9|14939.9|14940.6|14938.6|14942.1|14940.1|14940.4|14938.4|5
1648810050000|2022-04-01 10:47:30|14940.5|14938.5|14941.2|14939.2|14941.9|14939.9|14940.5|14938.5|2
1648810060000|2022-04-01 10:47:40|14941.5|14939.5|14941.4|14939.4|14941.7|14939.7|14941|14939|3
1648810070000|2022-04-01 10:47:50|14941.2|14939.2|14941.5|14939.5|14941.7|14939.7|14940.9|14938.9|2
1648810080000|2022-04-01 10:48:00|14941.6|14939.6|14941.1|14939.1|14941.6|14939.6|14940.9|14938.9|4
1648810090000|2022-04-01 10:48:10|14941.2|14939.2|14939.9|14937.9|14941.2|14939.2|14939.7|14937.7|7
1648810100000|2022-04-01 10:48:20|14940|14938|14941|14939|14941.2|14939.2|14940|14938|3
1648810110000|2022-04-01 10:48:30|14941.1|14939.1|14940.5|14938.5|14941.1|14939.1|14940.5|14938.5|3
1648810120000|2022-04-01 10:48:40|14940.7|14938.7|14939|14937|14940.7|14938.7|14938.9|14936.9|9
1648810130000|2022-04-01 10:48:50|14939.1|14937.1|14938.5|14936.5|14940.2|14938.2|14938.5|14936.5|23
1648810140000|2022-04-01 10:49:00|14938.6|14936.6|14938|14936|14938.7|14936.7|14937.6|14935.6|24
1648810150000|2022-04-01 10:49:10|14937.9|14935.9|14938.5|14936.5|14939|14937|14937.4|14935.4|27
1648810160000|2022-04-01 10:49:20|14938.4|14936.4|14939.4|14937.4|14939.5|14937.5|14938.4|14936.4|3
1648810170000|2022-04-01 10:49:30|14939.5|14937.5|14939.5|14937.5|14939.5|14937.5|14939|14937|3
1648810180000|2022-04-01 10:49:40|14939.6|14937.6|14940|14938|14940.5|14938.5|14939.2|14937.2|3
1648810190000|2022-04-01 10:49:50|14939.7|14937.7|14940.4|14938.4|14940.5|14938.5|14939.7|14937.7|6
1648810200000|2022-04-01 10:50:00|14940.2|14938.2|14939|14937|14940.5|14938.5|14938.7|14936.7|19
1648810210000|2022-04-01 10:50:10|14939.1|14937.1|14938.7|14936.7|14939.2|14937.2|14938.6|14936.6|7
1648810220000|2022-04-01 10:50:20|14938.4|14936.4|14938.5|14936.5|14938.7|14936.7|14938.1|14936.1|7
1648810230000|2022-04-01 10:50:30|14938.4|14936.4|14938.1|14936.1|14938.4|14936.4|14937.6|14935.6|3
1648810240000|2022-04-01 10:50:40|14938.2|14936.2|14938.9|14936.9|14939.4|14937.4|14938.1|14936.1|2
1648810250000|2022-04-01 10:50:50|14938.7|14936.7|14939.6|14937.6|14939.6|14937.6|14938.7|14936.7|1
1648810260000|2022-04-01 10:51:00|14939.7|14937.7|14940.4|14938.4|14940.5|14938.5|14939.7|14937.7|5
1648810270000|2022-04-01 10:51:10|14940.5|14938.5|14939.4|14937.4|14940.5|14938.5|14939.2|14937.2|9
1648810280000|2022-04-01 10:51:20|14939.5|14937.5|14939|14937|14939.5|14937.5|14938.6|14936.6|10
1648810290000|2022-04-01 10:51:30|14938.7|14936.7|14938.7|14936.7|14939|14937|14938.4|14936.4|1
1648810300000|2022-04-01 10:51:40|14938.6|14936.6|14938.6|14936.6|14938.9|14936.9|14938.2|14936.2|4
1648810310000|2022-04-01 10:51:50|14938.5|14936.5|14940.1|14938.1|14940.4|14938.4|14938.4|14936.4|5
1648810320000|2022-04-01 10:52:00|14940.2|14938.2|14940.4|14938.4|14940.7|14938.7|14940|14938|3
1648810330000|2022-04-01 10:52:10|14940.9|14938.9|14941.1|14939.1|14941.5|14939.5|14940.6|14938.6|11
1648810340000|2022-04-01 10:52:20|14941.2|14939.2|14940.9|14938.9|14941.6|14939.6|14940.6|14938.6|7
1648810350000|2022-04-01 10:52:30|14940.7|14938.7|14941.7|14939.7|14941.7|14939.7|14940.2|14938.2|19
1648810360000|2022-04-01 10:52:40|14941.9|14939.9|14941.9|14939.9|14942|14940|14941.7|14939.7|3
1648810370000|2022-04-01 10:52:50|14942|14940|14941.5|14939.5|14942|14940|14941.4|14939.4|8
1648810380000|2022-04-01 10:53:00|14941.4|14939.4|14940.2|14938.2|14941.4|14939.4|14940.2|14938.2|4
1648810390000|2022-04-01 10:53:10|14940.4|14938.4|14940.2|14938.2|14940.5|14938.5|14939.7|14937.7|4
1648810400000|2022-04-01 10:53:20|14940.4|14938.4|14939.5|14937.5|14940.4|14938.4|14939.5|14937.5|1
1648810410000|2022-04-01 10:53:30|14939.4|14937.4|14937.7|14935.7|14939.5|14937.5|14937.6|14935.6|12
1648810420000|2022-04-01 10:53:40|14937.6|14935.6|14938.2|14936.2|14938.6|14936.6|14937.6|14935.6|6
1648810430000|2022-04-01 10:53:50|14937.6|14935.6|14937.7|14935.7|14938.4|14936.4|14937.5|14935.5|11
1648810440000|2022-04-01 10:54:00|14937.6|14935.6|14937.2|14935.2|14938.1|14936.1|14936.9|14934.9|11
1648810450000|2022-04-01 10:54:10|14937.4|14935.4|14936.7|14934.7|14937.6|14935.6|14936|14934|6
1648810460000|2022-04-01 10:54:20|14937|14935|14938.4|14936.4|14938.4|14936.4|14937|14935|6
1648810470000|2022-04-01 10:54:30|14938.5|14936.5|14938.7|14936.7|14938.7|14936.7|14938.1|14936.1|0
1648810480000|2022-04-01 10:54:40|14938.6|14936.6|14938.1|14936.1|14938.6|14936.6|14937.9|14935.9|5
1648810490000|2022-04-01 10:54:50|14938.2|14936.2|14938.6|14936.6|14938.7|14936.7|14938.2|14936.2|2
1648810500000|2022-04-01 10:55:00|14938.7|14936.7|14939|14937|14939.4|14937.4|14938.4|14936.4|3
1648810510000|2022-04-01 10:55:10|14939.2|14937.2|14937.9|14935.9|14939.2|14937.2|14936.4|14934.4|11
1648810520000|2022-04-01 10:55:20|14938.1|14936.1|14937.1|14935.1|14938.1|14936.1|14936.9|14934.9|11
1648810530000|2022-04-01 10:55:30|14937.2|14935.2|14937.9|14935.9|14938.1|14936.1|14937.2|14935.2|3
1648810540000|2022-04-01 10:55:40|14937.7|14935.7|14939.4|14937.4|14939.5|14937.5|14937.6|14935.6|2
1648810550000|2022-04-01 10:55:50|14939.2|14937.2|14939.5|14937.5|14940|14938|14938.9|14936.9|30
1648810560000|2022-04-01 10:56:00|14939.4|14937.4|14938.4|14936.4|14939.5|14937.5|14938.4|14936.4|9
1648810570000|2022-04-01 10:56:10|14938.6|14936.6|14937.7|14935.7|14938.6|14936.6|14937.5|14935.5|8
1648810580000|2022-04-01 10:56:20|14938.1|14936.1|14937.9|14935.9|14938.2|14936.2|14937.5|14935.5|5
1648810590000|2022-04-01 10:56:30|14937.7|14935.7|14938|14936|14938|14936|14937.4|14935.4|5
1648810600000|2022-04-01 10:56:40|14938.1|14936.1|14940|14938|14940|14938|14937.7|14935.7|19
1648810610000|2022-04-01 10:56:50|14940.1|14938.1|14939.7|14937.7|14940.5|14938.5|14939.7|14937.7|0
1648810620000|2022-04-01 10:57:00|14939.9|14937.9|14939.4|14937.4|14940.4|14938.4|14939.1|14937.1|4
1648810630000|2022-04-01 10:57:10|14939|14937|14939.1|14937.1|14939.9|14937.9|14938.9|14936.9|6
1648810640000|2022-04-01 10:57:20|14939|14937|14938.7|14936.7|14939|14937|14938.6|14936.6|3
1648810650000|2022-04-01 10:57:30|14938.5|14936.5|14938.4|14936.4|14939.1|14937.1|14938.4|14936.4|0
1648810660000|2022-04-01 10:57:40|14938.2|14936.2|14939|14937|14939.1|14937.1|14938.2|14936.2|1
1648810670000|2022-04-01 10:57:50|14938.9|14936.9|14938.7|14936.7|14940.4|14938.4|14938.7|14936.7|7
1648810680000|2022-04-01 10:58:00|14938.9|14936.9|14939.5|14937.5|14939.7|14937.7|14938.5|14936.5|5
1648810690000|2022-04-01 10:58:10|14939.6|14937.6|14940.4|14938.4|14940.5|14938.5|14939.5|14937.5|1
1648810700000|2022-04-01 10:58:20|14940.2|14938.2|14940.9|14938.9|14940.9|14938.9|14939.9|14937.9|20
1648810710000|2022-04-01 10:58:30|14941|14939|14940.6|14938.6|14941|14939|14940|14938|17
1648810720000|2022-04-01 10:58:40|14940.7|14938.7|14942.2|14940.2|14942.5|14940.5|14940.7|14938.7|17
1648810730000|2022-04-01 10:58:50|14942|14940|14943.2|14941.2|14944|14942|14941.7|14939.7|33
1648810740000|2022-04-01 10:59:00|14943.7|14941.7|14943|14941|14944|14942|14942.6|14940.6|12
1648810750000|2022-04-01 10:59:10|14943.1|14941.1|14945.6|14943.6|14946.1|14944.1|14943.1|14941.1|16
1648810760000|2022-04-01 10:59:20|14945.5|14943.5|14944.5|14942.5|14946.5|14944.5|14944.4|14942.4|6
1648810770000|2022-04-01 10:59:30|14944.4|14942.4|14944.4|14942.4|14944.5|14942.5|14943.9|14941.9|7
1648810780000|2022-04-01 10:59:40|14944.5|14942.5|14941.6|14939.6|14944.6|14942.6|14941.6|14939.6|14
1648810790000|2022-04-01 10:59:50|14941.7|14939.7|14942.2|14940.2|14943.2|14941.2|14941.2|14939.2|17
1648810800000|2022-04-01 11:00:00|14942.7|14940.7|14942.5|14940.5|14942.7|14940.7|14941|14939|6
1648810810000|2022-04-01 11:00:10|14942.4|14940.4|14945|14943|14945.4|14943.4|14942.4|14940.4|21
1648810820000|2022-04-01 11:00:20|14944.7|14942.7|14943.7|14941.7|14945.2|14943.2|14943.6|14941.6|11
1648810830000|2022-04-01 11:00:30|14943.9|14941.9|14944.9|14942.9|14944.9|14942.9|14943.5|14941.5|11
1648810840000|2022-04-01 11:00:40|14944.7|14942.7|14945.4|14943.4|14945.6|14943.6|14944.1|14942.1|5
1648810850000|2022-04-01 11:00:50|14945.2|14943.2|14945.9|14943.9|14946|14944|14944.7|14942.7|14
1648810860000|2022-04-01 11:01:00|14946.1|14944.1|14946.5|14944.5|14946.5|14944.5|14945.2|14943.2|8
1648810870000|2022-04-01 11:01:10|14946.4|14944.4|14946.4|14944.4|14946.5|14944.5|14945|14943|12
1648810880000|2022-04-01 11:01:20|14946.1|14944.1|14946.6|14944.6|14947.1|14945.1|14946.1|14944.1|29
1648810890000|2022-04-01 11:01:30|14946.5|14944.5|14946.2|14944.2|14947|14945|14945.9|14943.9|5
1648810900000|2022-04-01 11:01:40|14946.1|14944.1|14945.7|14943.7|14946.4|14944.4|14944.5|14942.5|23
1648810910000|2022-04-01 11:01:50|14945.6|14943.6|14945.6|14943.6|14945.9|14943.9|14945.1|14943.1|1
1648810920000|2022-04-01 11:02:00|14945.7|14943.7|14945.4|14943.4|14946|14944|14944|14942|21
1648810930000|2022-04-01 11:02:10|14945.2|14943.2|14945.2|14943.2|14945.6|14943.6|14945|14943|12
1648810940000|2022-04-01 11:02:20|14945.4|14943.4|14943.5|14941.5|14945.4|14943.4|14942.9|14940.9|14
1648810950000|2022-04-01 11:02:30|14943.4|14941.4|14945|14943|14945|14943|14942.6|14940.6|8
1648810960000|2022-04-01 11:02:40|14944.7|14942.7|14944.4|14942.4|14944.7|14942.7|14943.7|14941.7|4
1648810970000|2022-04-01 11:02:50|14944.2|14942.2|14942.6|14940.6|14944.4|14942.4|14942.6|14940.6|18
1648810980000|2022-04-01 11:03:00|14942.7|14940.7|14942|14940|14942.7|14940.7|14940.4|14938.4|23
1648810990000|2022-04-01 11:03:10|14942.4|14940.4|14940.2|14938.2|14942.5|14940.5|14940.2|14938.2|8
1648811000000|2022-04-01 11:03:20|14940.5|14938.5|14940|14938|14940.6|14938.6|14940|14938|9
1648811010000|2022-04-01 11:03:30|14940.1|14938.1|14940.9|14938.9|14941.2|14939.2|14939.7|14937.7|7
1648811020000|2022-04-01 11:03:40|14940.7|14938.7|14942|14940|14942.1|14940.1|14940.7|14938.7|10
1648811030000|2022-04-01 11:03:50|14942.2|14940.2|14941.7|14939.7|14942.9|14940.9|14941.6|14939.6|7
1648811040000|2022-04-01 11:04:00|14941.6|14939.6|14941.4|14939.4|14942.1|14940.1|14941.4|14939.4|4
1648811050000|2022-04-01 11:04:10|14941.5|14939.5|14941.2|14939.2|14941.9|14939.9|14940.7|14938.7|6
1648811060000|2022-04-01 11:04:20|14940.9|14938.9|14940.1|14938.1|14941|14939|14940|14938|7
1648811070000|2022-04-01 11:04:30|14940.2|14938.2|14939.4|14937.4|14940.4|14938.4|14939.1|14937.1|16
1648811080000|2022-04-01 11:04:40|14939.7|14937.7|14939.9|14937.9|14939.9|14937.9|14939.4|14937.4|13
1648811090000|2022-04-01 11:04:50|14940|14938|14939.4|14937.4|14940.1|14938.1|14939|14937|7
1648811100000|2022-04-01 11:05:00|14939.5|14937.5|14940.1|14938.1|14940.4|14938.4|14939.5|14937.5|7
1648811110000|2022-04-01 11:05:10|14940|14938|14939.5|14937.5|14940.1|14938.1|14939.5|14937.5|4
1648811120000|2022-04-01 11:05:20|14939.4|14937.4|14939.6|14937.6|14939.6|14937.6|14939.1|14937.1|27
1648811130000|2022-04-01 11:05:30|14939.4|14937.4|14939.7|14937.7|14939.9|14937.9|14939.2|14937.2|2
1648811140000|2022-04-01 11:05:40|14939.9|14937.9|14941.4|14939.4|14942.1|14940.1|14939.9|14937.9|9
1648811150000|2022-04-01 11:05:50|14941.7|14939.7|14941.6|14939.6|14941.7|14939.7|14941.2|14939.2|2
1648811160000|2022-04-01 11:06:00|14941.7|14939.7|14943.1|14941.1|14943.7|14941.7|14941.6|14939.6|7
1648811170000|2022-04-01 11:06:10|14943|14941|14943.2|14941.2|14943.5|14941.5|14942|14940|12
1648811180000|2022-04-01 11:06:20|14943.4|14941.4|14943.7|14941.7|14944|14942|14943.1|14941.1|4
1648811190000|2022-04-01 11:06:30|14943.9|14941.9|14944.4|14942.4|14945.6|14943.6|14943.9|14941.9|18
1648811200000|2022-04-01 11:06:40|14944.5|14942.5|14944.5|14942.5|14944.5|14942.5|14944|14942|1
1648811210000|2022-04-01 11:06:50|14945|14943|14944.2|14942.2|14945.2|14943.2|14944.2|14942.2|6
1648811220000|2022-04-01 11:07:00|14944.9|14942.9|14943.7|14941.7|14945.1|14943.1|14943.5|14941.5|12
1648811230000|2022-04-01 11:07:10|14943.6|14941.6|14942.1|14940.1|14943.6|14941.6|14942.1|14940.1|5
1648811240000|2022-04-01 11:07:20|14941.7|14939.7|14942.4|14940.4|14942.6|14940.6|14941.5|14939.5|12
1648811250000|2022-04-01 11:07:30|14942.5|14940.5|14941.6|14939.6|14942.5|14940.5|14941.4|14939.4|1
1648811260000|2022-04-01 11:07:40|14941.5|14939.5|14941.9|14939.9|14942.4|14940.4|14941.5|14939.5|2
1648811270000|2022-04-01 11:07:50|14942|14940|14941.7|14939.7|14942|14940|14941|14939|9
1648811280000|2022-04-01 11:08:00|14941.9|14939.9|14939.5|14937.5|14941.9|14939.9|14939|14937|19
1648811290000|2022-04-01 11:08:10|14939.4|14937.4|14939.9|14937.9|14940.4|14938.4|14939.4|14937.4|8
1648811300000|2022-04-01 11:08:20|14940|14938|14939.6|14937.6|14940.1|14938.1|14939|14937|10
1648811310000|2022-04-01 11:08:30|14939.7|14937.7|14939.2|14937.2|14939.7|14937.7|14938.6|14936.6|7
1648811320000|2022-04-01 11:08:40|14939.1|14937.1|14938.5|14936.5|14939.2|14937.2|14938.4|14936.4|6
1648811330000|2022-04-01 11:08:50|14938.4|14936.4|14938.2|14936.2|14938.4|14936.4|14937.9|14935.9|13
1648811340000|2022-04-01 11:09:00|14938.1|14936.1|14938.5|14936.5|14938.7|14936.7|14938.1|14936.1|1
1648811350000|2022-04-01 11:09:10|14938.6|14936.6|14938.5|14936.5|14939.2|14937.2|14937.9|14935.9|16
1648811360000|2022-04-01 11:09:20|14938.4|14936.4|14938.6|14936.6|14938.7|14936.7|14938.4|14936.4|2
1648811370000|2022-04-01 11:09:30|14938.4|14936.4|14938.1|14936.1|14938.5|14936.5|14937.7|14935.7|17
1648811380000|2022-04-01 11:09:40|14938|14936|14939.2|14937.2|14939.2|14937.2|14938|14936|3
1648811390000|2022-04-01 11:09:50|14939.1|14937.1|14938.7|14936.7|14939.1|14937.1|14938.5|14936.5|4
1648811400000|2022-04-01 11:10:00|14938.6|14936.6|14939.7|14937.7|14939.9|14937.9|14938.6|14936.6|13
1648811410000|2022-04-01 11:10:10|14939.9|14937.9|14940|14938|14940.1|14938.1|14939.9|14937.9|2
1648811420000|2022-04-01 11:10:20|14939.9|14937.9|14940.1|14938.1|14940.1|14938.1|14939.7|14937.7|2
1648811430000|2022-04-01 11:10:30|14939.5|14937.5|14939.2|14937.2|14939.7|14937.7|14939.2|14937.2|9
1648811440000|2022-04-01 11:10:40|14939.4|14937.4|14939.2|14937.2|14939.4|14937.4|14938|14936|28
1648811450000|2022-04-01 11:10:50|14939.1|14937.1|14938|14936|14939.2|14937.2|14937.9|14935.9|7
1648811460000|2022-04-01 11:11:00|14937.6|14935.6|14936|14934|14937.6|14935.6|14935.7|14933.7|39
1648811470000|2022-04-01 11:11:10|14936.4|14934.4|14935.5|14933.5|14936.4|14934.4|14934.6|14932.6|33
1648811480000|2022-04-01 11:11:20|14935.6|14933.6|14935.2|14933.2|14935.7|14933.7|14935.2|14933.2|6
1648811490000|2022-04-01 11:11:30|14935.4|14933.4|14934.1|14932.1|14935.4|14933.4|14932.4|14930.4|56
1648811500000|2022-04-01 11:11:40|14934.2|14932.2|14934.6|14932.6|14934.7|14932.7|14933.7|14931.7|18
1648811510000|2022-04-01 11:11:50|14934.5|14932.5|14933.4|14931.4|14934.5|14932.5|14933.4|14931.4|11
1648811520000|2022-04-01 11:12:00|14933.5|14931.5|14932.7|14930.7|14933.5|14931.5|14932.5|14930.5|16
1648811530000|2022-04-01 11:12:10|14932.2|14930.2|14931.1|14929.1|14932.2|14930.2|14930.1|14928.1|83
1648811540000|2022-04-01 11:12:20|14930.9|14928.9|14931.5|14929.5|14931.5|14929.5|14930.5|14928.5|40
1648811550000|2022-04-01 11:12:30|14931.6|14929.6|14931|14929|14932.2|14930.2|14930.9|14928.9|22
1648811560000|2022-04-01 11:12:40|14931.1|14929.1|14933|14931|14933.5|14931.5|14931|14929|14
1648811570000|2022-04-01 11:12:50|14932.9|14930.9|14933|14931|14933.2|14931.2|14932.1|14930.1|13
1648811580000|2022-04-01 11:13:00|14932.9|14930.9|14932.6|14930.6|14933.2|14931.2|14932.6|14930.6|1
1648811590000|2022-04-01 11:13:10|14932.7|14930.7|14933|14931|14933.2|14931.2|14932.7|14930.7|1
1648811600000|2022-04-01 11:13:20|14933.1|14931.1|14933.6|14931.6|14934.2|14932.2|14933|14931|9
1648811610000|2022-04-01 11:13:30|14933.2|14931.2|14933.5|14931.5|14934|14932|14933.2|14931.2|22
1648811620000|2022-04-01 11:13:40|14933.4|14931.4|14933.2|14931.2|14933.5|14931.5|14932.1|14930.1|3
1648811630000|2022-04-01 11:13:50|14933.4|14931.4|14933.2|14931.2|14933.7|14931.7|14932.6|14930.6|20
1648811640000|2022-04-01 11:14:00|14933.4|14931.4|14932.1|14930.1|14933.5|14931.5|14932.1|14930.1|11
1648811650000|2022-04-01 11:14:10|14932|14930|14930.9|14928.9|14932.5|14930.5|14930.6|14928.6|23
1648811660000|2022-04-01 11:14:20|14931|14929|14931.5|14929.5|14931.6|14929.6|14931|14929|4
1648811670000|2022-04-01 11:14:30|14931.7|14929.7|14931.4|14929.4|14932.2|14930.2|14931.2|14929.2|8
1648811680000|2022-04-01 11:14:40|14931.2|14929.2|14931.2|14929.2|14932|14930|14931.1|14929.1|11
1648811690000|2022-04-01 11:14:50|14931.4|14929.4|14931|14929|14931.9|14929.9|14930.9|14928.9|19
1648811700000|2022-04-01 11:15:00|14931.1|14929.1|14930.5|14928.5|14931.5|14929.5|14930.5|14928.5|8
1648811710000|2022-04-01 11:15:10|14930.7|14928.7|14932.6|14930.6|14932.9|14930.9|14930.7|14928.7|9
1648811720000|2022-04-01 11:15:20|14932.7|14930.7|14932.5|14930.5|14932.7|14930.7|14932.2|14930.2|3
1648811730000|2022-04-01 11:15:30|14932.4|14930.4|14932.4|14930.4|14933.1|14931.1|14932.2|14930.2|5
1648811740000|2022-04-01 11:15:40|14932.7|14930.7|14933.4|14931.4|14933.7|14931.7|14932.6|14930.6|18
1648811750000|2022-04-01 11:15:50|14933.5|14931.5|14934.2|14932.2|14934.4|14932.4|14933.5|14931.5|6
1648811760000|2022-04-01 11:16:00|14934.1|14932.1|14934.5|14932.5|14934.6|14932.6|14933.7|14931.7|4
1648811770000|2022-04-01 11:16:10|14934.4|14932.4|14933.7|14931.7|14934.5|14932.5|14933.5|14931.5|5
1648811780000|2022-04-01 11:16:20|14933.6|14931.6|14932.7|14930.7|14933.7|14931.7|14932.5|14930.5|6
1648811790000|2022-04-01 11:16:30|14932.6|14930.6|14932.2|14930.2|14932.7|14930.7|14932|14930|4
1648811800000|2022-04-01 11:16:40|14932.4|14930.4|14932.5|14930.5|14933|14931|14932.2|14930.2|8
1648811810000|2022-04-01 11:16:50|14932.6|14930.6|14932.6|14930.6|14933.4|14931.4|14932.5|14930.5|7
1648811820000|2022-04-01 11:17:00|14932.7|14930.7|14932.5|14930.5|14932.7|14930.7|14932.2|14930.2|6
1648811830000|2022-04-01 11:17:10|14932.4|14930.4|14933|14931|14933.7|14931.7|14932.4|14930.4|13
1648811840000|2022-04-01 11:17:20|14933.4|14931.4|14931.6|14929.6|14933.5|14931.5|14931.5|14929.5|6
1648811850000|2022-04-01 11:17:30|14931.5|14929.5|14933.6|14931.6|14933.6|14931.6|14931.4|14929.4|2
1648811860000|2022-04-01 11:17:40|14933.5|14931.5|14934|14932|14934.5|14932.5|14933.5|14931.5|6
1648811870000|2022-04-01 11:17:50|14933.9|14931.9|14933.2|14931.2|14934|14932|14933.2|14931.2|2
1648811880000|2022-04-01 11:18:00|14933.4|14931.4|14932.9|14930.9|14934.2|14932.2|14932.5|14930.5|7
1648811890000|2022-04-01 11:18:10|14932.7|14930.7|14933.2|14931.2|14933.4|14931.4|14932.5|14930.5|1
1648811900000|2022-04-01 11:18:20|14933.6|14931.6|14934.5|14932.5|14934.7|14932.7|14932.1|14930.1|29
1648811910000|2022-04-01 11:18:30|14934.6|14932.6|14935.1|14933.1|14935.1|14933.1|14934.4|14932.4|7
1648811920000|2022-04-01 11:18:40|14935.2|14933.2|14933.5|14931.5|14935.2|14933.2|14933.2|14931.2|19
1648811930000|2022-04-01 11:18:50|14933.6|14931.6|14933.5|14931.5|14933.9|14931.9|14933.4|14931.4|5
1648811940000|2022-04-01 11:19:00|14933.6|14931.6|14933|14931|14933.7|14931.7|14932.9|14930.9|3
1648811950000|2022-04-01 11:19:10|14932.9|14930.9|14933.4|14931.4|14933.4|14931.4|14932.9|14930.9|1
1648811960000|2022-04-01 11:19:20|14933.5|14931.5|14933.4|14931.4|14933.5|14931.5|14933.4|14931.4|1
1648811970000|2022-04-01 11:19:30|14933|14931|14934.2|14932.2|14934.2|14932.2|14932.7|14930.7|22
1648811980000|2022-04-01 11:19:40|14934|14932|14933.5|14931.5|14934.4|14932.4|14933.5|14931.5|9
1648811990000|2022-04-01 11:19:50|14930.4|14928.4|14930.7|14928.7|14930.9|14928.9|14929.6|14927.6|43
1648812000000|2022-04-01 11:20:00|14929.9|14927.9|14929.6|14927.6|14929.9|14927.9|14929|14927|18
1648812010000|2022-04-01 11:20:10|14929.2|14927.2|14928.7|14926.7|14929.2|14927.2|14928.6|14926.6|11
1648812020000|2022-04-01 11:20:20|14928.6|14926.6|14930.5|14928.5|14931|14929|14928.6|14926.6|13
1648812030000|2022-04-01 11:20:30|14930.2|14928.2|14931.5|14929.5|14931.5|14929.5|14929.7|14927.7|14
1648812040000|2022-04-01 11:20:40|14931.4|14929.4|14931|14929|14931.4|14929.4|14930.2|14928.2|6
1648812050000|2022-04-01 11:20:50|14930.7|14928.7|14930|14928|14930.7|14928.7|14930|14928|4
1648812060000|2022-04-01 11:21:00|14930.1|14928.1|14931.1|14929.1|14931.2|14929.2|14930.1|14928.1|9
1648812070000|2022-04-01 11:21:10|14931|14929|14932.6|14930.6|14933.4|14931.4|14931|14929|18
1648812080000|2022-04-01 11:21:20|14932.1|14930.1|14932.2|14930.2|14932.6|14930.6|14931.7|14929.7|5
1648812090000|2022-04-01 11:21:30|14932.5|14930.5|14932.5|14930.5|14933|14931|14932.2|14930.2|14
1648812100000|2022-04-01 11:21:40|14932.4|14930.4|14932.1|14930.1|14932.6|14930.6|14931.7|14929.7|5
1648812110000|2022-04-01 11:21:50|14932.2|14930.2|14932.1|14930.1|14932.4|14930.4|14931.7|14929.7|1
1648812120000|2022-04-01 11:22:00|14932.2|14930.2|14934.1|14932.1|14934.2|14932.2|14932.2|14930.2|24
1648812130000|2022-04-01 11:22:10|14934.2|14932.2|14933.7|14931.7|14934.5|14932.5|14933.5|14931.5|7
1648812140000|2022-04-01 11:22:20|14933.6|14931.6|14934.2|14932.2|14934.2|14932.2|14933.5|14931.5|2
1648812150000|2022-04-01 11:22:30|14934.4|14932.4|14935.7|14933.7|14936.1|14934.1|14934.4|14932.4|18
1648812160000|2022-04-01 11:22:40|14935.9|14933.9|14936|14934|14936.6|14934.6|14935.7|14933.7|17
1648812170000|2022-04-01 11:22:50|14936.1|14934.1|14936.7|14934.7|14937.2|14935.2|14936|14934|12
1648812180000|2022-04-01 11:23:00|14936.9|14934.9|14936.7|14934.7|14937|14935|14936.4|14934.4|14
1648812190000|2022-04-01 11:23:10|14936.6|14934.6|14936.4|14934.4|14936.6|14934.6|14935.2|14933.2|20
1648812200000|2022-04-01 11:23:20|14936.2|14934.2|14937.5|14935.5|14937.6|14935.6|14936.2|14934.2|2
1648812210000|2022-04-01 11:23:30|14937.6|14935.6|14936.2|14934.2|14937.9|14935.9|14935.9|14933.9|10
1648812220000|2022-04-01 11:23:40|14936.4|14934.4|14936.4|14934.4|14936.7|14934.7|14935.7|14933.7|4
1648812230000|2022-04-01 11:23:50|14936.5|14934.5|14937.2|14935.2|14937.2|14935.2|14936|14934|22
1648812240000|2022-04-01 11:24:00|14937.4|14935.4|14937.6|14935.6|14938|14936|14937.2|14935.2|17
1648812250000|2022-04-01 11:24:10|14937.5|14935.5|14935.7|14933.7|14937.6|14935.6|14935.6|14933.6|2
1648812260000|2022-04-01 11:24:20|14935.9|14933.9|14936.1|14934.1|14936.1|14934.1|14935.6|14933.6|4
1648812270000|2022-04-01 11:24:30|14935.7|14933.7|14935.6|14933.6|14936.2|14934.2|14935.6|14933.6|8
1648812280000|2022-04-01 11:24:40|14935.7|14933.7|14935.4|14933.4|14935.7|14933.7|14934.7|14932.7|3
1648812290000|2022-04-01 11:24:50|14935.2|14933.2|14934|14932|14935.5|14933.5|14933.9|14931.9|5
1648812300000|2022-04-01 11:25:00|14933.9|14931.9|14934.5|14932.5|14934.5|14932.5|14933.5|14931.5|3
1648812310000|2022-04-01 11:25:10|14934.4|14932.4|14935.4|14933.4|14936.1|14934.1|14934.2|14932.2|10
1648812320000|2022-04-01 11:25:20|14935.2|14933.2|14936.2|14934.2|14936.4|14934.4|14935.2|14933.2|2
1648812330000|2022-04-01 11:25:30|14936.5|14934.5|14935.4|14933.4|14936.5|14934.5|14935.2|14933.2|9
1648812340000|2022-04-01 11:25:40|14935.5|14933.5|14935.4|14933.4|14936.4|14934.4|14934.9|14932.9|11
1648812350000|2022-04-01 11:25:50|14935.5|14933.5|14935.1|14933.1|14935.6|14933.6|14935|14933|14
1648812360000|2022-04-01 11:26:00|14935.2|14933.2|14935.7|14933.7|14936.1|14934.1|14935.1|14933.1|6
1648812370000|2022-04-01 11:26:10|14936.2|14934.2|14937|14935|14937.2|14935.2|14936.2|14934.2|6
1648812380000|2022-04-01 11:26:20|14936.6|14934.6|14936.4|14934.4|14936.9|14934.9|14936.2|14934.2|0
1648812390000|2022-04-01 11:26:30|14936.5|14934.5|14936.6|14934.6|14936.6|14934.6|14936.5|14934.5|0
1648812400000|2022-04-01 11:26:40|14936.5|14934.5|14934.6|14932.6|14936.5|14934.5|14934.6|14932.6|8
1648812410000|2022-04-01 11:26:50|14934.5|14932.5|14934.9|14932.9|14934.9|14932.9|14934|14932|8
1648812420000|2022-04-01 11:27:00|14934.7|14932.7|14935.7|14933.7|14935.7|14933.7|14934.5|14932.5|8
1648812430000|2022-04-01 11:27:10|14935.9|14933.9|14934.5|14932.5|14935.9|14933.9|14934.5|14932.5|7
1648812440000|2022-04-01 11:27:20|14934.6|14932.6|14933.7|14931.7|14934.7|14932.7|14933.6|14931.6|8
1648812450000|2022-04-01 11:27:30|14933.6|14931.6|14934.2|14932.2|14934.2|14932.2|14933.5|14931.5|17
1648812460000|2022-04-01 11:27:40|14934.4|14932.4|14934.1|14932.1|14934.5|14932.5|14933.4|14931.4|2
1648812470000|2022-04-01 11:27:50|14934|14932|14934.5|14932.5|14934.6|14932.6|14933.9|14931.9|6
1648812480000|2022-04-01 11:28:00|14934.6|14932.6|14934.5|14932.5|14934.7|14932.7|14934.2|14932.2|5
1648812490000|2022-04-01 11:28:10|14934.4|14932.4|14934.5|14932.5|14935|14933|14934.4|14932.4|8
1648812500000|2022-04-01 11:28:20|14934.4|14932.4|14934.1|14932.1|14935|14933|14934.1|14932.1|12
1648812510000|2022-04-01 11:28:30|14934.2|14932.2|14933.4|14931.4|14934.4|14932.4|14933.4|14931.4|10
1648812520000|2022-04-01 11:28:40|14933.6|14931.6|14934.4|14932.4|14934.5|14932.5|14933.6|14931.6|7
1648812530000|2022-04-01 11:28:50|14934.6|14932.6|14935.4|14933.4|14935.6|14933.6|14934.5|14932.5|24
1648812540000|2022-04-01 11:29:00|14934.6|14932.6|14934.4|14932.4|14934.6|14932.6|14934.4|14932.4|5
1648812550000|2022-04-01 11:29:10|14934.2|14932.2|14934.6|14932.6|14934.7|14932.7|14933.6|14931.6|10
1648812560000|2022-04-01 11:29:20|14934.7|14932.7|14933|14931|14934.7|14932.7|14933|14931|25
1648812570000|2022-04-01 11:29:30|14933.1|14931.1|14933.1|14931.1|14933.4|14931.4|14933|14931|8
1648812580000|2022-04-01 11:29:40|14933.4|14931.4|14933.1|14931.1|14933.4|14931.4|14933|14931|8
1648812590000|2022-04-01 11:29:50|14933.2|14931.2|14932.9|14930.9|14933.6|14931.6|14932.9|14930.9|8
1648812600000|2022-04-01 11:30:00|14933|14931|14931.6|14929.6|14933.2|14931.2|14931.5|14929.5|18
1648812610000|2022-04-01 11:30:10|14931.5|14929.5|14933.2|14931.2|14933.4|14931.4|14931.5|14929.5|30
1648812620000|2022-04-01 11:30:20|14933.4|14931.4|14932.2|14930.2|14933.9|14931.9|14932.2|14930.2|22
1648812630000|2022-04-01 11:30:30|14932.4|14930.4|14932.7|14930.7|14933|14931|14932.1|14930.1|12
1648812640000|2022-04-01 11:30:40|14932.9|14930.9|14932.5|14930.5|14933|14931|14932.2|14930.2|4
1648812650000|2022-04-01 11:30:50|14932.4|14930.4|14932.5|14930.5|14932.6|14930.6|14931.9|14929.9|21
1648812660000|2022-04-01 11:31:00|14932.6|14930.6|14933.1|14931.1|14933.2|14931.2|14932.2|14930.2|25
1648812670000|2022-04-01 11:31:10|14933|14931|14933.4|14931.4|14933.7|14931.7|14933|14931|23
1648812680000|2022-04-01 11:31:20|14933.2|14931.2|14933.1|14931.1|14933.7|14931.7|14932.9|14930.9|28
1648812690000|2022-04-01 11:31:30|14933.2|14931.2|14932.5|14930.5|14933.9|14931.9|14932.5|14930.5|11
1648812700000|2022-04-01 11:31:40|14932.4|14930.4|14933.4|14931.4|14933.4|14931.4|14932.4|14930.4|22
1648812710000|2022-04-01 11:31:50|14933.2|14931.2|14933.1|14931.1|14934.4|14932.4|14932.6|14930.6|54
1648812720000|2022-04-01 11:32:00|14933|14931|14932.2|14930.2|14933.4|14931.4|14931.7|14929.7|29
1648812730000|2022-04-01 11:32:10|14932.4|14930.4|14933.4|14931.4|14933.6|14931.6|14932.4|14930.4|27
1648812740000|2022-04-01 11:32:20|14933.5|14931.5|14933.5|14931.5|14933.9|14931.9|14932.4|14930.4|8
1648812750000|2022-04-01 11:32:30|14933.6|14931.6|14932.4|14930.4|14933.9|14931.9|14932.4|14930.4|12
1648812760000|2022-04-01 11:32:40|14933|14931|14933.4|14931.4|14933.9|14931.9|14932.4|14930.4|21
1648812770000|2022-04-01 11:32:50|14933.2|14931.2|14934.6|14932.6|14934.6|14932.6|14932.7|14930.7|24
1648812780000|2022-04-01 11:33:00|14934.7|14932.7|14934.9|14932.9|14934.9|14932.9|14933.5|14931.5|20
1648812790000|2022-04-01 11:33:10|14934.7|14932.7|14936.6|14934.6|14936.6|14934.6|14934.6|14932.6|28
1648812800000|2022-04-01 11:33:20|14936.7|14934.7|14938|14936|14938|14936|14936.7|14934.7|30
1648812810000|2022-04-01 11:33:30|14937.9|14935.9|14938|14936|14938.5|14936.5|14937.7|14935.7|19
1648812820000|2022-04-01 11:33:40|14938.1|14936.1|14939.1|14937.1|14939.4|14937.4|14937.9|14935.9|15
1648812830000|2022-04-01 11:33:50|14939.2|14937.2|14938.4|14936.4|14939.2|14937.2|14938.1|14936.1|9
1648812840000|2022-04-01 11:34:00|14938.2|14936.2|14938|14936|14938.9|14936.9|14937.2|14935.2|31
1648812850000|2022-04-01 11:34:10|14937.9|14935.9|14937.2|14935.2|14937.9|14935.9|14936.6|14934.6|27
1648812860000|2022-04-01 11:34:20|14937.4|14935.4|14938.1|14936.1|14938.6|14936.6|14937.4|14935.4|19
1648812870000|2022-04-01 11:34:30|14938.2|14936.2|14938.2|14936.2|14939.2|14937.2|14937.9|14935.9|23
1648812880000|2022-04-01 11:34:40|14938.1|14936.1|14938.6|14936.6|14938.7|14936.7|14937.9|14935.9|14
1648812890000|2022-04-01 11:34:50|14938.7|14936.7|14938.6|14936.6|14938.7|14936.7|14938.2|14936.2|8
1648812900000|2022-04-01 11:35:00|14937.7|14935.7|14938.4|14936.4|14938.5|14936.5|14936.9|14934.9|20
1648812910000|2022-04-01 11:35:10|14938.2|14936.2|14937.4|14935.4|14938.2|14936.2|14937.4|14935.4|28
1648812920000|2022-04-01 11:35:20|14937.2|14935.2|14938.4|14936.4|14938.4|14936.4|14937.2|14935.2|17
1648812930000|2022-04-01 11:35:30|14938.5|14936.5|14938.6|14936.6|14938.6|14936.6|14938.2|14936.2|5
1648812940000|2022-04-01 11:35:40|14939.4|14937.4|14939.5|14937.5|14939.6|14937.6|14939|14937|29
1648812950000|2022-04-01 11:35:50|14939.4|14937.4|14938.9|14936.9|14939.7|14937.7|14938.9|14936.9|29
1648812960000|2022-04-01 11:36:00|14938|14936|14937|14935|14938.2|14936.2|14936.9|14934.9|15
1648812970000|2022-04-01 11:36:10|14936.7|14934.7|14937.2|14935.2|14937.5|14935.5|14936.7|14934.7|7
1648812980000|2022-04-01 11:36:20|14937.4|14935.4|14937.1|14935.1|14937.4|14935.4|14936.9|14934.9|9
1648812990000|2022-04-01 11:36:30|14937.2|14935.2|14937|14935|14938.6|14936.6|14936.7|14934.7|30
1648813000000|2022-04-01 11:36:40|14937.1|14935.1|14938.1|14936.1|14938.1|14936.1|14936.9|14934.9|9
1648813010000|2022-04-01 11:36:50|14938.2|14936.2|14938.9|14936.9|14939.1|14937.1|14938.1|14936.1|7
1648813020000|2022-04-01 11:37:00|14938.2|14936.2|14939.6|14937.6|14939.9|14937.9|14938|14936|33
1648813030000|2022-04-01 11:37:10|14939.7|14937.7|14938.4|14936.4|14940|14938|14938.2|14936.2|22
1648813040000|2022-04-01 11:37:20|14938.5|14936.5|14938.4|14936.4|14938.9|14936.9|14937.1|14935.1|10
1648813050000|2022-04-01 11:37:30|14938.5|14936.5|14939.6|14937.6|14939.9|14937.9|14938.4|14936.4|16
1648813060000|2022-04-01 11:37:40|14939.5|14937.5|14939.9|14937.9|14940.1|14938.1|14939.1|14937.1|17
1648813070000|2022-04-01 11:37:50|14940|14938|14939.6|14937.6|14940.4|14938.4|14939.5|14937.5|20
1648813080000|2022-04-01 11:38:00|14939.9|14937.9|14937.9|14935.9|14939.9|14937.9|14937.7|14935.7|19
1648813090000|2022-04-01 11:38:10|14937.7|14935.7|14937.7|14935.7|14938.1|14936.1|14936.5|14934.5|23
1648813100000|2022-04-01 11:38:20|14937.9|14935.9|14938.7|14936.7|14939.1|14937.1|14937.9|14935.9|7
1648813110000|2022-04-01 11:38:30|14938.4|14936.4|14935.5|14933.5|14938.4|14936.4|14935.2|14933.2|43
1648813120000|2022-04-01 11:38:40|14935.7|14933.7|14936.5|14934.5|14936.9|14934.9|14935.1|14933.1|40
1648813130000|2022-04-01 11:38:50|14936.6|14934.6|14937.1|14935.1|14937.1|14935.1|14936.6|14934.6|3
1648813140000|2022-04-01 11:39:00|14936.7|14934.7|14936.7|14934.7|14937.4|14935.4|14935.9|14933.9|18
1648813150000|2022-04-01 11:39:10|14936.6|14934.6|14937.4|14935.4|14937.4|14935.4|14936.5|14934.5|12
1648813160000|2022-04-01 11:39:20|14937.2|14935.2|14938.6|14936.6|14938.6|14936.6|14937.2|14935.2|18
1648813170000|2022-04-01 11:39:30|14938.4|14936.4|14940.1|14938.1|14940.1|14938.1|14938.4|14936.4|15
1648813180000|2022-04-01 11:39:40|14940.6|14938.6|14940.2|14938.2|14940.7|14938.7|14940|14938|14
1648813190000|2022-04-01 11:39:50|14939.7|14937.7|14940.1|14938.1|14940.5|14938.5|14939.6|14937.6|2
1648813200000|2022-04-01 11:40:00|14940.2|14938.2|14940.7|14938.7|14940.7|14938.7|14940.1|14938.1|7
1648813210000|2022-04-01 11:40:10|14940.6|14938.6|14938.1|14936.1|14940.6|14938.6|14936.5|14934.5|19
1648813220000|2022-04-01 11:40:20|14938.5|14936.5|14938.9|14936.9|14939|14937|14938.5|14936.5|3
1648813230000|2022-04-01 11:40:30|14938.7|14936.7|14939.2|14937.2|14939.5|14937.5|14938.7|14936.7|6
1648813240000|2022-04-01 11:40:40|14939.1|14937.1|14938.6|14936.6|14939.7|14937.7|14938.5|14936.5|6
1648813250000|2022-04-01 11:40:50|14938.7|14936.7|14938.6|14936.6|14939|14937|14938|14936|20
1648813260000|2022-04-01 11:41:00|14938.7|14936.7|14939|14937|14939.6|14937.6|14938.6|14936.6|13
1648813270000|2022-04-01 11:41:10|14939.5|14937.5|14939.2|14937.2|14940.1|14938.1|14939.2|14937.2|19
1648813280000|2022-04-01 11:41:20|14939.1|14937.1|14939|14937|14939.2|14937.2|14938.7|14936.7|2
1648813290000|2022-04-01 11:41:30|14939.2|14937.2|14940|14938|14940.1|14938.1|14939.2|14937.2|2
1648813300000|2022-04-01 11:41:40|14940.1|14938.1|14939.5|14937.5|14940.1|14938.1|14938.7|14936.7|13
1648813310000|2022-04-01 11:41:50|14939.7|14937.7|14939.5|14937.5|14939.9|14937.9|14939|14937|9
1648813320000|2022-04-01 11:42:00|14939.6|14937.6|14939.4|14937.4|14939.9|14937.9|14939.4|14937.4|10
1648813330000|2022-04-01 11:42:10|14939.2|14937.2|14939.4|14937.4|14939.5|14937.5|14938.4|14936.4|11
1648813340000|2022-04-01 11:42:20|14939.5|14937.5|14938.6|14936.6|14939.5|14937.5|14938.4|14936.4|7
1648813350000|2022-04-01 11:42:30|14938.7|14936.7|14938.7|14936.7|14939.1|14937.1|14938.2|14936.2|5
1648813360000|2022-04-01 11:42:40|14938.9|14936.9|14939.4|14937.4|14939.4|14937.4|14938.7|14936.7|11
1648813370000|2022-04-01 11:42:50|14939.7|14937.7|14938.9|14936.9|14939.7|14937.7|14938.2|14936.2|16
1648813380000|2022-04-01 11:43:00|14939|14937|14938.5|14936.5|14939.1|14937.1|14938.2|14936.2|5
1648813390000|2022-04-01 11:43:10|14938.2|14936.2|14938.2|14936.2|14938.6|14936.6|14938.1|14936.1|5
1648813400000|2022-04-01 11:43:20|14938.4|14936.4|14939.5|14937.5|14939.7|14937.7|14938.2|14936.2|5
1648813410000|2022-04-01 11:43:30|14939.6|14937.6|14938.7|14936.7|14939.6|14937.6|14938.7|14936.7|7
1648813420000|2022-04-01 11:43:40|14938.6|14936.6|14938.2|14936.2|14938.9|14936.9|14938.2|14936.2|9
1648813430000|2022-04-01 11:43:50|14938.4|14936.4|14938.7|14936.7|14939.1|14937.1|14938.4|14936.4|6
1648813440000|2022-04-01 11:44:00|14938.9|14936.9|14938.1|14936.1|14939|14937|14938|14936|1
1648813450000|2022-04-01 11:44:10|14938.2|14936.2|14937.9|14935.9|14938.2|14936.2|14937.6|14935.6|3
1648813460000|2022-04-01 11:44:20|14938|14936|14938|14936|14938|14936|14937.7|14935.7|1
1648813470000|2022-04-01 11:44:30|14937.9|14935.9|14937.6|14935.6|14938|14936|14937.4|14935.4|6
1648813480000|2022-04-01 11:44:40|14937.5|14935.5|14937.7|14935.7|14937.7|14935.7|14937.4|14935.4|8
1648813490000|2022-04-01 11:44:50|14937.9|14935.9|14938.1|14936.1|14938.2|14936.2|14937.9|14935.9|0
1648813500000|2022-04-01 11:45:00|14938.2|14936.2|14938.2|14936.2|14938.4|14936.4|14937.4|14935.4|5
1648813510000|2022-04-01 11:45:10|14938.1|14936.1|14937.1|14935.1|14938.1|14936.1|14936.9|14934.9|11
1648813520000|2022-04-01 11:45:20|14937.2|14935.2|14937.4|14935.4|14937.9|14935.9|14937.1|14935.1|2
1648813530000|2022-04-01 11:45:30|14937.6|14935.6|14937.2|14935.2|14937.9|14935.9|14937|14935|4
1648813540000|2022-04-01 11:45:40|14937|14935|14937|14935|14937.6|14935.6|14936.1|14934.1|20
1648813550000|2022-04-01 11:45:50|14937.5|14935.5|14938.5|14936.5|14938.7|14936.7|14937.5|14935.5|5
1648813560000|2022-04-01 11:46:00|14938.6|14936.6|14938.4|14936.4|14938.9|14936.9|14938.2|14936.2|8
1648813570000|2022-04-01 11:46:10|14938.5|14936.5|14939|14937|14939|14937|14938.2|14936.2|11
1648813580000|2022-04-01 11:46:20|14938.9|14936.9|14939|14937|14939.2|14937.2|14938.5|14936.5|15
1648813590000|2022-04-01 11:46:30|14938.9|14936.9|14939|14937|14939.2|14937.2|14938.6|14936.6|5
1648813600000|2022-04-01 11:46:40|14939.1|14937.1|14938.5|14936.5|14939.4|14937.4|14938.4|14936.4|13
1648813610000|2022-04-01 11:46:50|14938.2|14936.2|14938.5|14936.5|14939|14937|14937.9|14935.9|0
1648813620000|2022-04-01 11:47:00|14938.6|14936.6|14937.9|14935.9|14938.9|14936.9|14937.2|14935.2|10
1648813630000|2022-04-01 11:47:10|14937.7|14935.7|14937.9|14935.9|14938|14936|14937.6|14935.6|0
1648813640000|2022-04-01 11:47:20|14937.7|14935.7|14937.7|14935.7|14938|14936|14937.6|14935.6|2
1648813650000|2022-04-01 11:47:30|14937.6|14935.6|14937.6|14935.6|14938|14936|14937.2|14935.2|6
1648813660000|2022-04-01 11:47:40|14937.7|14935.7|14937.7|14935.7|14938|14936|14937.6|14935.6|0
1648813670000|2022-04-01 11:47:50|14937.9|14935.9|14938.1|14936.1|14938.2|14936.2|14937.4|14935.4|3
1648813680000|2022-04-01 11:48:00|14938.2|14936.2|14937.5|14935.5|14938.2|14936.2|14937.4|14935.4|0
1648813690000|2022-04-01 11:48:10|14937.4|14935.4|14939.6|14937.6|14939.7|14937.7|14937.4|14935.4|16
1648813700000|2022-04-01 11:48:20|14939.7|14937.7|14939.9|14937.9|14940.1|14938.1|14939.2|14937.2|5
1648813710000|2022-04-01 11:48:30|14940|14938|14941.6|14939.6|14941.7|14939.7|14940|14938|8
1648813720000|2022-04-01 11:48:40|14941.5|14939.5|14942.4|14940.4|14942.9|14940.9|14941.5|14939.5|29
1648813730000|2022-04-01 11:48:50|14942.2|14940.2|14942.9|14940.9|14942.9|14940.9|14942.2|14940.2|0
1648813740000|2022-04-01 11:49:00|14943|14941|14943.1|14941.1|14943.4|14941.4|14942.4|14940.4|21
1648813750000|2022-04-01 11:49:10|14943|14941|14943.9|14941.9|14944|14942|14943|14941|26
1648813760000|2022-04-01 11:49:20|14944|14942|14943.1|14941.1|14944.1|14942.1|14943.1|14941.1|7
1648813770000|2022-04-01 11:49:30|14942.7|14940.7|14943|14941|14943.2|14941.2|14942.5|14940.5|11
1648813780000|2022-04-01 11:49:40|14943.1|14941.1|14943.4|14941.4|14943.5|14941.5|14943|14941|2
1648813790000|2022-04-01 11:49:50|14943.2|14941.2|14943.1|14941.1|14943.7|14941.7|14943.1|14941.1|9
1648813800000|2022-04-01 11:50:00|14943.5|14941.5|14944.2|14942.2|14944.4|14942.4|14943.4|14941.4|21
1648813810000|2022-04-01 11:50:10|14944.5|14942.5|14944.5|14942.5|14944.5|14942.5|14944.1|14942.1|9
1648813820000|2022-04-01 11:50:20|14944.4|14942.4|14945|14943|14945.1|14943.1|14944.4|14942.4|58
1648813830000|2022-04-01 11:50:30|14944.7|14942.7|14945.4|14943.4|14945.6|14943.6|14944.7|14942.7|12
1648813840000|2022-04-01 11:50:40|14944.7|14942.7|14945|14943|14945.5|14943.5|14944.7|14942.7|9
1648813850000|2022-04-01 11:50:50|14944.9|14942.9|14944.6|14942.6|14945|14943|14944.5|14942.5|7
1648813860000|2022-04-01 11:51:00|14944.5|14942.5|14944.5|14942.5|14944.6|14942.6|14944.2|14942.2|13
1648813870000|2022-04-01 11:51:10|14944.6|14942.6|14944.5|14942.5|14944.6|14942.6|14944.4|14942.4|2
1648813880000|2022-04-01 11:51:20|14944.4|14942.4|14944.5|14942.5|14945|14943|14944.4|14942.4|21
1648813890000|2022-04-01 11:51:30|14944.2|14942.2|14944|14942|14944.2|14942.2|14943.7|14941.7|11
1648813900000|2022-04-01 11:51:40|14944.2|14942.2|14944.4|14942.4|14944.6|14942.6|14944|14942|13
1648813910000|2022-04-01 11:51:50|14944.2|14942.2|14945|14943|14945|14943|14944.2|14942.2|1
1648813920000|2022-04-01 11:52:00|14944.9|14942.9|14945.6|14943.6|14945.7|14943.7|14944.9|14942.9|15
1648813930000|2022-04-01 11:52:10|14945.5|14943.5|14945.5|14943.5|14945.7|14943.7|14945.4|14943.4|5
1648813940000|2022-04-01 11:52:20|14945.6|14943.6|14944.9|14942.9|14945.7|14943.7|14944.9|14942.9|6
1648813950000|2022-04-01 11:52:30|14944.7|14942.7|14944.2|14942.2|14944.7|14942.7|14944.2|14942.2|8
1648813960000|2022-04-01 11:52:40|14944.1|14942.1|14945.1|14943.1|14945.1|14943.1|14943.7|14941.7|51
1648813970000|2022-04-01 11:52:50|14944.9|14942.9|14945.7|14943.7|14945.7|14943.7|14944.9|14942.9|6
1648813980000|2022-04-01 11:53:00|14945.6|14943.6|14944.9|14942.9|14945.6|14943.6|14944.9|14942.9|5
1648813990000|2022-04-01 11:53:10|14945.5|14943.5|14945.5|14943.5|14945.5|14943.5|14945|14943|7
1648814000000|2022-04-01 11:53:20|14945.6|14943.6|14945.7|14943.7|14946.1|14944.1|14945.5|14943.5|5
1648814010000|2022-04-01 11:53:30|14945.9|14943.9|14946.4|14944.4|14946.4|14944.4|14945.7|14943.7|10
1648814020000|2022-04-01 11:53:40|14946.2|14944.2|14945.9|14943.9|14946.5|14944.5|14945.9|14943.9|4
1648814030000|2022-04-01 11:53:50|14946|14944|14946.2|14944.2|14946.2|14944.2|14945.7|14943.7|6
1648814040000|2022-04-01 11:54:00|14946.1|14944.1|14946|14944|14946.6|14944.6|14946|14944|79
1648814050000|2022-04-01 11:54:10|14945.9|14943.9|14946|14944|14946.2|14944.2|14945.2|14943.2|2
1648814060000|2022-04-01 11:54:20|14946.1|14944.1|14946.5|14944.5|14946.7|14944.7|14946|14944|3
1648814070000|2022-04-01 11:54:30|14946.6|14944.6|14946.4|14944.4|14947|14945|14946.4|14944.4|8
1648814080000|2022-04-01 11:54:40|14946.5|14944.5|14945.2|14943.2|14946.5|14944.5|14945|14943|10
1648814090000|2022-04-01 11:54:50|14945.4|14943.4|14945.1|14943.1|14945.6|14943.6|14945.1|14943.1|6
1648814100000|2022-04-01 11:55:00|14945.2|14943.2|14944.7|14942.7|14945.2|14943.2|14944.5|14942.5|26
1648814110000|2022-04-01 11:55:10|14944.9|14942.9|14944.9|14942.9|14945.2|14943.2|14944.5|14942.5|6
1648814120000|2022-04-01 11:55:20|14944.4|14942.4|14944.4|14942.4|14944.4|14942.4|14944|14942|7
1648814130000|2022-04-01 11:55:30|14944.2|14942.2|14944.2|14942.2|14944.5|14942.5|14943.9|14941.9|3
1648814140000|2022-04-01 11:55:40|14944.4|14942.4|14945.2|14943.2|14945.6|14943.6|14944.4|14942.4|10
1648814150000|2022-04-01 11:55:50|14945.4|14943.4|14944.5|14942.5|14946.4|14944.4|14944.4|14942.4|4
1648814160000|2022-04-01 11:56:00|14944.6|14942.6|14945|14943|14945.2|14943.2|14944.1|14942.1|14
1648814170000|2022-04-01 11:56:10|14945.1|14943.1|14944.9|14942.9|14945.4|14943.4|14944.5|14942.5|1
1648814180000|2022-04-01 11:56:20|14945.2|14943.2|14944.9|14942.9|14945.9|14943.9|14944.7|14942.7|9
1648814190000|2022-04-01 11:56:30|14945|14943|14944.7|14942.7|14945.2|14943.2|14944.5|14942.5|5
1648814200000|2022-04-01 11:56:40|14944.9|14942.9|14946.2|14944.2|14946.2|14944.2|14944.7|14942.7|1
1648814210000|2022-04-01 11:56:50|14946.4|14944.4|14946.4|14944.4|14946.6|14944.6|14946.1|14944.1|3
1648814220000|2022-04-01 11:57:00|14946.5|14944.5|14946.1|14944.1|14946.6|14944.6|14945.9|14943.9|2
1648814230000|2022-04-01 11:57:10|14946|14944|14946.7|14944.7|14946.9|14944.9|14946|14944|8
1648814240000|2022-04-01 11:57:20|14946.9|14944.9|14946.7|14944.7|14947|14945|14946.6|14944.6|7
1648814250000|2022-04-01 11:57:30|14946.9|14944.9|14947.4|14945.4|14947.5|14945.5|14946.7|14944.7|12
1648814260000|2022-04-01 11:57:40|14947.5|14945.5|14946|14944|14947.5|14945.5|14945.6|14943.6|30
1648814270000|2022-04-01 11:57:50|14945.9|14943.9|14946|14944|14946.5|14944.5|14945.9|14943.9|9
1648814280000|2022-04-01 11:58:00|14945.9|14943.9|14946.2|14944.2|14946.2|14944.2|14945.9|14943.9|1
1648814290000|2022-04-01 11:58:10|14945.9|14943.9|14945.7|14943.7|14946|14944|14945.4|14943.4|7
1648814300000|2022-04-01 11:58:20|14945.6|14943.6|14946|14944|14946.2|14944.2|14945.2|14943.2|18
1648814310000|2022-04-01 11:58:30|14945.7|14943.7|14945.9|14943.9|14946.1|14944.1|14945.7|14943.7|0
1648814320000|2022-04-01 11:58:40|14946|14944|14945.4|14943.4|14946.1|14944.1|14945.4|14943.4|4
1648814330000|2022-04-01 11:58:50|14945.5|14943.5|14944.6|14942.6|14945.5|14943.5|14944.6|14942.6|19
1648814340000|2022-04-01 11:59:00|14944.5|14942.5|14944.7|14942.7|14944.9|14942.9|14944.5|14942.5|12
1648814350000|2022-04-01 11:59:10|14944.6|14942.6|14946.2|14944.2|14946.2|14944.2|14944.6|14942.6|8
1648814360000|2022-04-01 11:59:20|14946.4|14944.4|14946.1|14944.1|14946.5|14944.5|14946|14944|0
1648814370000|2022-04-01 11:59:30|14945.9|14943.9|14947.7|14945.7|14947.7|14945.7|14945.7|14943.7|13
1648814380000|2022-04-01 11:59:40|14947.6|14945.6|14947.7|14945.7|14947.9|14945.9|14947.5|14945.5|6
1648814390000|2022-04-01 11:59:50|14947.9|14945.9|14947.2|14945.2|14947.9|14945.9|14947.1|14945.1|5
1648814400000|2022-04-01 12:00:00|14947|14945|14944.7|14942.7|14947|14945|14944.2|14942.2|53
1648814410000|2022-04-01 12:00:10|14944.6|14942.6|14944.2|14942.2|14944.9|14942.9|14944.2|14942.2|25
1648814420000|2022-04-01 12:00:20|14943.7|14941.7|14942.5|14940.5|14943.9|14941.9|14941.4|14939.4|39
1648814430000|2022-04-01 12:00:30|14942|14940|14942|14940|14942.5|14940.5|14941.5|14939.5|7
1648814440000|2022-04-01 12:00:40|14941.9|14939.9|14942|14940|14942|14940|14941.9|14939.9|0
1648814450000|2022-04-01 12:00:50|14941.9|14939.9|14943|14941|14943.1|14941.1|14941.7|14939.7|21
1648814460000|2022-04-01 12:01:00|14943.1|14941.1|14948.4|14946.4|14949.1|14947.1|14942.7|14940.7|87
1648814470000|2022-04-01 12:01:10|14948.5|14946.5|14947.4|14945.4|14948.5|14946.5|14946.1|14944.1|33
1648814480000|2022-04-01 12:01:20|14947.1|14945.1|14945.9|14943.9|14947.1|14945.1|14945.7|14943.7|14
1648814490000|2022-04-01 12:01:30|14946|14944|14944.6|14942.6|14946.2|14944.2|14944.6|14942.6|7
1648814500000|2022-04-01 12:01:40|14945|14943|14944.5|14942.5|14946|14944|14943.6|14941.6|17
1648814510000|2022-04-01 12:01:50|14944.6|14942.6|14944.4|14942.4|14944.7|14942.7|14943.9|14941.9|5
1648814520000|2022-04-01 12:02:00|14944.5|14942.5|14943.7|14941.7|14944.7|14942.7|14943.4|14941.4|21
1648814530000|2022-04-01 12:02:10|14943.6|14941.6|14942.6|14940.6|14943.6|14941.6|14942.2|14940.2|28
1648814540000|2022-04-01 12:02:20|14942.7|14940.7|14943.2|14941.2|14943.7|14941.7|14942.6|14940.6|17
1648814550000|2022-04-01 12:02:30|14943|14941|14942.5|14940.5|14943|14941|14942.2|14940.2|15
1648814560000|2022-04-01 12:02:40|14942.2|14940.2|14942.6|14940.6|14942.9|14940.9|14942.2|14940.2|6
1648814570000|2022-04-01 12:02:50|14942.7|14940.7|14942|14940|14942.7|14940.7|14941.9|14939.9|6
1648814580000|2022-04-01 12:03:00|14941|14939|14940.1|14938.1|14941|14939|14939.7|14937.7|48
1648814590000|2022-04-01 12:03:10|14939.7|14937.7|14937.7|14935.7|14939.7|14937.7|14937.7|14935.7|31
1648814600000|2022-04-01 12:03:20|14937.9|14935.9|14937.7|14935.7|14938|14936|14937.2|14935.2|21
1648814610000|2022-04-01 12:03:30|14937.9|14935.9|14938.2|14936.2|14938.5|14936.5|14937.1|14935.1|36
1648814620000|2022-04-01 12:03:40|14938|14936|14937.7|14935.7|14938.1|14936.1|14937.7|14935.7|8
1648814630000|2022-04-01 12:03:50|14937.6|14935.6|14937.2|14935.2|14937.6|14935.6|14936.6|14934.6|24
1648814640000|2022-04-01 12:04:00|14937.4|14935.4|14937|14935|14937.4|14935.4|14936.9|14934.9|5
1648814650000|2022-04-01 12:04:10|14937.2|14935.2|14937.7|14935.7|14937.9|14935.9|14937|14935|8
1648814660000|2022-04-01 12:04:20|14937.9|14935.9|14937.1|14935.1|14937.9|14935.9|14936.7|14934.7|7
1648814670000|2022-04-01 12:04:30|14937.2|14935.2|14938.9|14936.9|14939|14937|14937.1|14935.1|8
1648814680000|2022-04-01 12:04:40|14939|14937|14938.5|14936.5|14939|14937|14938.4|14936.4|4
1648814690000|2022-04-01 12:04:50|14938.4|14936.4|14937.1|14935.1|14938.4|14936.4|14937|14935|9
1648814700000|2022-04-01 12:05:00|14937|14935|14936.5|14934.5|14937.2|14935.2|14936.2|14934.2|32
1648814710000|2022-04-01 12:05:10|14936.4|14934.4|14937.9|14935.9|14937.9|14935.9|14936.2|14934.2|15
1648814720000|2022-04-01 12:05:20|14938|14936|14937.4|14935.4|14938|14936|14937.4|14935.4|6
1648814730000|2022-04-01 12:05:30|14937.5|14935.5|14938.2|14936.2|14938.2|14936.2|14937.4|14935.4|6
1648814740000|2022-04-01 12:05:40|14938.4|14936.4|14938|14936|14938.7|14936.7|14937.7|14935.7|10
1648814750000|2022-04-01 12:05:50|14938.1|14936.1|14939.7|14937.7|14940.1|14938.1|14938.1|14936.1|30
1648814760000|2022-04-01 12:06:00|14939.6|14937.6|14941.2|14939.2|14941.2|14939.2|14939.4|14937.4|42
1648814770000|2022-04-01 12:06:10|14941.1|14939.1|14940.9|14938.9|14941.2|14939.2|14940.6|14938.6|6
1648814780000|2022-04-01 12:06:20|14941|14939|14941|14939|14941.2|14939.2|14940.9|14938.9|0
1648814790000|2022-04-01 12:06:30|14941.1|14939.1|14939.2|14937.2|14941.1|14939.1|14939.2|14937.2|9
1648814800000|2022-04-01 12:06:40|14939.4|14937.4|14940.2|14938.2|14940.4|14938.4|14939.4|14937.4|3
1648814810000|2022-04-01 12:06:50|14940.4|14938.4|14939.5|14937.5|14941|14939|14939.5|14937.5|3
1648814820000|2022-04-01 12:07:00|14939.6|14937.6|14939|14937|14939.9|14937.9|14938.4|14936.4|9
1648814830000|2022-04-01 12:07:10|14939.1|14937.1|14938.2|14936.2|14940|14938|14938.2|14936.2|11
1648814840000|2022-04-01 12:07:20|14938.4|14936.4|14941.1|14939.1|14941.2|14939.2|14938.4|14936.4|50
1648814850000|2022-04-01 12:07:30|14941.9|14939.9|14941.4|14939.4|14943|14941|14941.1|14939.1|32
1648814860000|2022-04-01 12:07:40|14941.2|14939.2|14942.1|14940.1|14942.1|14940.1|14940.7|14938.7|9
1648814870000|2022-04-01 12:07:50|14942.5|14940.5|14942|14940|14942.6|14940.6|14941.7|14939.7|14
1648814880000|2022-04-01 12:08:00|14941.9|14939.9|14943.2|14941.2|14943.5|14941.5|14941|14939|27
1648814890000|2022-04-01 12:08:10|14943.4|14941.4|14942.9|14940.9|14943.4|14941.4|14942.1|14940.1|7
1648814900000|2022-04-01 12:08:20|14943.5|14941.5|14945.5|14943.5|14945.5|14943.5|14942|14940|35
1648814910000|2022-04-01 12:08:30|14944.7|14942.7|14944.5|14942.5|14944.7|14942.7|14943.7|14941.7|10
1648814920000|2022-04-01 12:08:40|14945.2|14943.2|14944.5|14942.5|14945.2|14943.2|14944.5|14942.5|5
1648814930000|2022-04-01 12:08:50|14944.6|14942.6|14945.2|14943.2|14945.4|14943.4|14944.6|14942.6|5
1648814940000|2022-04-01 12:09:00|14945.4|14943.4|14945.2|14943.2|14945.4|14943.4|14944.5|14942.5|9
1648814950000|2022-04-01 12:09:10|14945.1|14943.1|14945.2|14943.2|14945.5|14943.5|14944.4|14942.4|19
1648814960000|2022-04-01 12:09:20|14945.1|14943.1|14945|14943|14945.1|14943.1|14944.5|14942.5|4
1648814970000|2022-04-01 12:09:30|14945.2|14943.2|14945.5|14943.5|14945.9|14943.9|14945.2|14943.2|17
1648814980000|2022-04-01 12:09:40|14945.4|14943.4|14945.2|14943.2|14945.5|14943.5|14945|14943|5
1648814990000|2022-04-01 12:09:50|14945.4|14943.4|14945.4|14943.4|14945.9|14943.9|14944.9|14942.9|11
1648815000000|2022-04-01 12:10:00|14945|14943|14944.7|14942.7|14945.6|14943.6|14944.2|14942.2|32
1648815010000|2022-04-01 12:10:10|14944.6|14942.6|14945.1|14943.1|14945.5|14943.5|14944.6|14942.6|4
1648815020000|2022-04-01 12:10:20|14945|14943|14945.5|14943.5|14945.7|14943.7|14945|14943|6
1648815030000|2022-04-01 12:10:30|14945.4|14943.4|14945.5|14943.5|14945.5|14943.5|14944.9|14942.9|4
1648815040000|2022-04-01 12:10:40|14945.4|14943.4|14945.6|14943.6|14945.6|14943.6|14945|14943|3
1648815050000|2022-04-01 12:10:50|14945.7|14943.7|14946|14944|14946.2|14944.2|14945.2|14943.2|11
1648815060000|2022-04-01 12:11:00|14945.9|14943.9|14946.9|14944.9|14946.9|14944.9|14945.2|14943.2|7
1648815070000|2022-04-01 12:11:10|14946.7|14944.7|14946.5|14944.5|14947|14945|14946.5|14944.5|1
1648815080000|2022-04-01 12:11:20|14946.9|14944.9|14945.5|14943.5|14946.9|14944.9|14945.5|14943.5|12
1648815090000|2022-04-01 12:11:30|14945.6|14943.6|14946.2|14944.2|14946.2|14944.2|14945.1|14943.1|17
1648815100000|2022-04-01 12:11:40|14946.4|14944.4|14946.2|14944.2|14946.6|14944.6|14945.9|14943.9|6
1648815110000|2022-04-01 12:11:50|14946.6|14944.6|14946.9|14944.9|14947|14945|14946.2|14944.2|3
1648815120000|2022-04-01 12:12:00|14946.7|14944.7|14945.7|14943.7|14947|14945|14945.7|14943.7|8
1648815130000|2022-04-01 12:12:10|14945.9|14943.9|14946.2|14944.2|14946.5|14944.5|14945.7|14943.7|11
1648815140000|2022-04-01 12:12:20|14946.7|14944.7|14947.2|14945.2|14947.7|14945.7|14946.6|14944.6|54
1648815150000|2022-04-01 12:12:30|14947.4|14945.4|14945.9|14943.9|14947.7|14945.7|14945.7|14943.7|31
1648815160000|2022-04-01 12:12:40|14945.7|14943.7|14946.7|14944.7|14946.9|14944.9|14945.7|14943.7|7
1648815170000|2022-04-01 12:12:50|14946.9|14944.9|14946.5|14944.5|14946.9|14944.9|14945.9|14943.9|6
1648815180000|2022-04-01 12:13:00|14946.2|14944.2|14946.5|14944.5|14946.9|14944.9|14945.9|14943.9|25
1648815190000|2022-04-01 12:13:10|14946.4|14944.4|14946.2|14944.2|14946.5|14944.5|14945.7|14943.7|10
1648815200000|2022-04-01 12:13:20|14946.1|14944.1|14945|14943|14946.2|14944.2|14944.5|14942.5|31
1648815210000|2022-04-01 12:13:30|14944.9|14942.9|14943.7|14941.7|14945|14943|14943.7|14941.7|22
1648815220000|2022-04-01 12:13:40|14943.5|14941.5|14944.4|14942.4|14944.4|14942.4|14943.5|14941.5|24
1648815230000|2022-04-01 12:13:50|14944|14942|14943.6|14941.6|14944|14942|14943.6|14941.6|7
1648815240000|2022-04-01 12:14:00|14943.4|14941.4|14944|14942|14944.1|14942.1|14943.4|14941.4|3
1648815250000|2022-04-01 12:14:10|14943.9|14941.9|14943.6|14941.6|14944.4|14942.4|14943.4|14941.4|13
1648815260000|2022-04-01 12:14:20|14943.7|14941.7|14943.4|14941.4|14944|14942|14943.4|14941.4|9
1648815270000|2022-04-01 12:14:30|14943.6|14941.6|14941.9|14939.9|14943.6|14941.6|14941.6|14939.6|50
1648815280000|2022-04-01 12:14:40|14941.7|14939.7|14942.1|14940.1|14942.4|14940.4|14941.4|14939.4|14
1648815290000|2022-04-01 12:14:50|14942|14940|14938.7|14936.7|14942|14940|14938.1|14936.1|95
1648815300000|2022-04-01 12:15:00|14938.6|14936.6|14938.4|14936.4|14939.4|14937.4|14937.9|14935.9|63
1648815310000|2022-04-01 12:15:10|14938.7|14936.7|14940.4|14938.4|14940.4|14938.4|14938.5|14936.5|35
1648815320000|2022-04-01 12:15:20|14940.2|14938.2|14942.5|14940.5|14942.6|14940.6|14940.2|14938.2|38
1648815330000|2022-04-01 12:15:30|14942.6|14940.6|14943.2|14941.2|14943.5|14941.5|14941.9|14939.9|25
1648815340000|2022-04-01 12:15:40|14943.1|14941.1|14943.7|14941.7|14944|14942|14943|14941|13
1648815350000|2022-04-01 12:15:50|14943.9|14941.9|14945.9|14943.9|14945.9|14943.9|14943.9|14941.9|21
1648815360000|2022-04-01 12:16:00|14946|14944|14946|14944|14947.2|14945.2|14945.7|14943.7|32
1648815370000|2022-04-01 12:16:10|14945.9|14943.9|14946|14944|14947.4|14945.4|14945.7|14943.7|16
1648815380000|2022-04-01 12:16:20|14945.7|14943.7|14945.9|14943.9|14946|14944|14945.2|14943.2|12
1648815390000|2022-04-01 12:16:30|14945.7|14943.7|14946.4|14944.4|14947.2|14945.2|14945.7|14943.7|29
1648815400000|2022-04-01 12:16:40|14946.2|14944.2|14945.5|14943.5|14946.4|14944.4|14945.1|14943.1|17
1648815410000|2022-04-01 12:16:50|14945.6|14943.6|14945.7|14943.7|14946.6|14944.6|14945.4|14943.4|15
1648815420000|2022-04-01 12:17:00|14946|14944|14945|14943|14946.2|14944.2|14944.7|14942.7|12
1648815430000|2022-04-01 12:17:10|14945.1|14943.1|14947.5|14945.5|14947.5|14945.5|14945|14943|16
1648815440000|2022-04-01 12:17:20|14947.4|14945.4|14947.5|14945.5|14947.6|14945.6|14947.2|14945.2|9
1648815450000|2022-04-01 12:17:30|14947.4|14945.4|14948.6|14946.6|14948.6|14946.6|14947.1|14945.1|36
1648815460000|2022-04-01 12:17:40|14948.7|14946.7|14949.7|14947.7|14949.9|14947.9|14948.5|14946.5|41
1648815470000|2022-04-01 12:17:50|14949.9|14947.9|14947.5|14945.5|14949.9|14947.9|14947.2|14945.2|41
1648815480000|2022-04-01 12:18:00|14947.4|14945.4|14946|14944|14947.5|14945.5|14945.7|14943.7|20
1648815490000|2022-04-01 12:18:10|14945.9|14943.9|14946.1|14944.1|14946.2|14944.2|14945.5|14943.5|16
1648815500000|2022-04-01 12:18:20|14946.2|14944.2|14946.2|14944.2|14946.4|14944.4|14946|14944|4
1648815510000|2022-04-01 12:18:30|14946.1|14944.1|14945.5|14943.5|14946.2|14944.2|14944.9|14942.9|11
1648815520000|2022-04-01 12:18:40|14945.4|14943.4|14944.5|14942.5|14945.5|14943.5|14944.5|14942.5|15
1648815530000|2022-04-01 12:18:50|14944.6|14942.6|14943.7|14941.7|14944.9|14942.9|14943.6|14941.6|12
1648815540000|2022-04-01 12:19:00|14943.6|14941.6|14943.4|14941.4|14943.7|14941.7|14943.2|14941.2|14
1648815550000|2022-04-01 12:19:10|14943.5|14941.5|14943.7|14941.7|14944.4|14942.4|14943.1|14941.1|25
1648815560000|2022-04-01 12:19:20|14944|14942|14944.6|14942.6|14944.9|14942.9|14943.7|14941.7|12
1648815570000|2022-04-01 12:19:30|14944.7|14942.7|14943.1|14941.1|14944.7|14942.7|14943|14941|15
1648815580000|2022-04-01 12:19:40|14942.9|14940.9|14944|14942|14944|14942|14942.6|14940.6|13
1648815590000|2022-04-01 12:19:50|14943.9|14941.9|14943.1|14941.1|14944.4|14942.4|14943.1|14941.1|6
1648815600000|2022-04-01 12:20:00|14943.7|14941.7|14943.2|14941.2|14943.9|14941.9|14942.9|14940.9|27
1648815610000|2022-04-01 12:20:10|14943|14941|14943|14941|14943.1|14941.1|14942.1|14940.1|17
1648815620000|2022-04-01 12:20:20|14942.9|14940.9|14942.2|14940.2|14943|14941|14941.9|14939.9|18
1648815630000|2022-04-01 12:20:30|14942.4|14940.4|14946|14944|14946|14944|14942.2|14940.2|21
1648815640000|2022-04-01 12:20:40|14945.9|14943.9|14947.5|14945.5|14947.5|14945.5|14945.6|14943.6|20
1648815650000|2022-04-01 12:20:50|14947.4|14945.4|14946.7|14944.7|14947.5|14945.5|14946.1|14944.1|9
1648815660000|2022-04-01 12:21:00|14946.9|14944.9|14946.9|14944.9|14947.7|14945.7|14946.7|14944.7|15
1648815670000|2022-04-01 12:21:10|14947|14945|14947.1|14945.1|14947.7|14945.7|14946.9|14944.9|10
1648815680000|2022-04-01 12:21:20|14947.2|14945.2|14947.2|14945.2|14947.4|14945.4|14947.1|14945.1|8
1648815690000|2022-04-01 12:21:30|14947.4|14945.4|14947.5|14945.5|14947.7|14945.7|14947.2|14945.2|7
1648815700000|2022-04-01 12:21:40|14947.6|14945.6|14949|14947|14949.4|14947.4|14947.6|14945.6|20
1648815710000|2022-04-01 12:21:50|14949.1|14947.1|14947.6|14945.6|14949.1|14947.1|14947.5|14945.5|12
1648815720000|2022-04-01 12:22:00|14947.7|14945.7|14946.9|14944.9|14948.1|14946.1|14946.9|14944.9|11
1648815730000|2022-04-01 12:22:10|14946.7|14944.7|14947.9|14945.9|14947.9|14945.9|14946.2|14944.2|6
1648815740000|2022-04-01 12:22:20|14947.7|14945.7|14946.7|14944.7|14947.9|14945.9|14946.6|14944.6|25
1648815750000|2022-04-01 12:22:30|14946.6|14944.6|14947.6|14945.6|14947.7|14945.7|14946.6|14944.6|20
1648815760000|2022-04-01 12:22:40|14947.5|14945.5|14947.2|14945.2|14947.5|14945.5|14947|14945|3
1648815770000|2022-04-01 12:22:50|14947.7|14945.7|14948.7|14946.7|14949.5|14947.5|14947.5|14945.5|26
1648815780000|2022-04-01 12:23:00|14948.5|14946.5|14947.9|14945.9|14948.5|14946.5|14947.5|14945.5|31
1648815790000|2022-04-01 12:23:10|14947.7|14945.7|14948.5|14946.5|14948.6|14946.6|14947.6|14945.6|13
1648815800000|2022-04-01 12:23:20|14948.4|14946.4|14947.2|14945.2|14948.4|14946.4|14946.9|14944.9|11
1648815810000|2022-04-01 12:23:30|14947.1|14945.1|14947.5|14945.5|14947.7|14945.7|14947|14945|14
1648815820000|2022-04-01 12:23:40|14947.4|14945.4|14947.2|14945.2|14947.9|14945.9|14947.1|14945.1|4
1648815830000|2022-04-01 12:23:50|14947.1|14945.1|14947|14945|14947.2|14945.2|14946.9|14944.9|2
1648815840000|2022-04-01 12:24:00|14946.9|14944.9|14947.1|14945.1|14948.1|14946.1|14946.9|14944.9|5
1648815850000|2022-04-01 12:24:10|14947|14945|14946.1|14944.1|14947|14945|14945.7|14943.7|7
1648815860000|2022-04-01 12:24:20|14946.2|14944.2|14946.5|14944.5|14946.6|14944.6|14945.4|14943.4|16
1648815870000|2022-04-01 12:24:30|14946.2|14944.2|14946|14944|14946.4|14944.4|14945.4|14943.4|11
1648815880000|2022-04-01 12:24:40|14946.1|14944.1|14946|14944|14946.6|14944.6|14945.9|14943.9|10
1648815890000|2022-04-01 12:24:50|14945.7|14943.7|14946|14944|14946.2|14944.2|14945.7|14943.7|6
1648815900000|2022-04-01 12:25:00|14946.1|14944.1|14946.5|14944.5|14949.7|14947.7|14946|14944|42
1648815910000|2022-04-01 12:25:10|14946.4|14944.4|14946.5|14944.5|14947.1|14945.1|14945.7|14943.7|11
1648815920000|2022-04-01 12:25:20|14946.2|14944.2|14946.6|14944.6|14947.2|14945.2|14945.7|14943.7|8
1648815930000|2022-04-01 12:25:30|14946.7|14944.7|14948.2|14946.2|14948.2|14946.2|14946.6|14944.6|13
1648815940000|2022-04-01 12:25:40|14948.1|14946.1|14946.6|14944.6|14948.2|14946.2|14946.5|14944.5|10
1648815950000|2022-04-01 12:25:50|14946.7|14944.7|14945.7|14943.7|14946.7|14944.7|14945.5|14943.5|12
1648815960000|2022-04-01 12:26:00|14945.6|14943.6|14945|14943|14945.7|14943.7|14944.6|14942.6|11
1648815970000|2022-04-01 12:26:10|14944.9|14942.9|14945|14943|14945|14943|14944|14942|12
1648815980000|2022-04-01 12:26:20|14945.1|14943.1|14945.4|14943.4|14945.4|14943.4|14944.7|14942.7|3
1648815990000|2022-04-01 12:26:30|14945.2|14943.2|14946.7|14944.7|14946.7|14944.7|14945.2|14943.2|6
1648816000000|2022-04-01 12:26:40|14947|14945|14948.7|14946.7|14948.7|14946.7|14946.9|14944.9|24
1648816010000|2022-04-01 12:26:50|14949.1|14947.1|14948.7|14946.7|14950.1|14948.1|14948.7|14946.7|21
1648816020000|2022-04-01 12:27:00|14948.6|14946.6|14950.1|14948.1|14950.1|14948.1|14948.6|14946.6|18
1648816030000|2022-04-01 12:27:10|14950.2|14948.2|14950.4|14948.4|14952.1|14950.1|14950.2|14948.2|51
1648816040000|2022-04-01 12:27:20|14949.6|14947.6|14949.2|14947.2|14950.5|14948.5|14949|14947|26
1648816050000|2022-04-01 12:27:30|14949.1|14947.1|14947.2|14945.2|14949.6|14947.6|14947.2|14945.2|14
1648816060000|2022-04-01 12:27:40|14947.4|14945.4|14947.1|14945.1|14948.6|14946.6|14947|14945|3
1648816070000|2022-04-01 12:27:50|14946.2|14944.2|14944.5|14942.5|14946.7|14944.7|14944.4|14942.4|22
1648816080000|2022-04-01 12:28:00|14944.6|14942.6|14941.9|14939.9|14944.6|14942.6|14941.5|14939.5|43
1648816090000|2022-04-01 12:28:10|14942|14940|14943.4|14941.4|14943.5|14941.5|14942|14940|8
1648816100000|2022-04-01 12:28:20|14943.5|14941.5|14942.7|14940.7|14944.2|14942.2|14941.9|14939.9|22
1648816110000|2022-04-01 12:28:30|14942.6|14940.6|14941.5|14939.5|14942.6|14940.6|14941.5|14939.5|21
1648816120000|2022-04-01 12:28:40|14942.5|14940.5|14941.6|14939.6|14942.5|14940.5|14940.5|14938.5|35
1648816130000|2022-04-01 12:28:50|14941.7|14939.7|14939|14937|14942.5|14940.5|14936.9|14934.9|88
1648816140000|2022-04-01 12:29:00|14939.1|14937.1|14940.9|14938.9|14940.9|14938.9|14937.6|14935.6|32
1648816150000|2022-04-01 12:29:10|14941.1|14939.1|14943.4|14941.4|14944.2|14942.2|14941.1|14939.1|19
1648816160000|2022-04-01 12:29:20|14943.1|14941.1|14947.5|14945.5|14948.1|14946.1|14943.1|14941.1|32
1648816170000|2022-04-01 12:29:30|14947.4|14945.4|14948.1|14946.1|14948.1|14946.1|14946.9|14944.9|12
1648816180000|2022-04-01 12:29:40|14948.2|14946.2|14946.9|14944.9|14948.4|14946.4|14946.9|14944.9|14
1648816190000|2022-04-01 12:29:50|14947.9|14945.9|14947.1|14945.1|14947.9|14945.9|14946.4|14944.4|12
1648816200000|2022-04-01 12:30:00|14947.4|14945.4|14949.6|14947.6|14949.6|14947.6|14944.9|14942.9|71
1648816210000|2022-04-01 12:30:10|14949.5|14947.5|14947.4|14945.4|14950.2|14948.2|14935.7|14933.7|292
1648816220000|2022-04-01 12:30:20|14947.9|14945.9|14936.7|14934.7|14948.7|14946.7|14934.2|14932.2|272
1648816230000|2022-04-01 12:30:30|14936.6|14934.6|14939.4|14937.4|14940|14938|14936.2|14934.2|179
1648816240000|2022-04-01 12:30:40|14939.7|14937.7|14938.5|14936.5|14942.6|14940.6|14938.1|14936.1|106
1648816250000|2022-04-01 12:30:50|14938.9|14936.9|14940.5|14938.5|14945.9|14943.9|14937.1|14935.1|228
1648816260000|2022-04-01 12:31:00|14940.4|14938.4|14936.5|14934.5|14941.6|14939.6|14935.4|14933.4|121
1648816270000|2022-04-01 12:31:10|14936.6|14934.6|14939|14937|14939.1|14937.1|14936.6|14934.6|88
1648816280000|2022-04-01 12:31:20|14939.1|14937.1|14934.7|14932.7|14939.1|14937.1|14934.7|14932.7|55
1648816290000|2022-04-01 12:31:30|14933.2|14931.2|14925|14923|14933.2|14931.2|14924.4|14922.4|331
1648816300000|2022-04-01 12:31:40|14925.4|14923.4|14921.9|14919.9|14926.7|14924.7|14920.9|14918.9|173
1648816310000|2022-04-01 12:31:50|14921.7|14919.7|14920.5|14918.5|14922|14920|14918.4|14916.4|160
1648816320000|2022-04-01 12:32:00|14920.7|14918.7|14916|14914|14923.6|14921.6|14915.9|14913.9|208
1648816330000|2022-04-01 12:32:10|14916.1|14914.1|14919.2|14917.2|14921.2|14919.2|14915.2|14913.2|213
1648816340000|2022-04-01 12:32:20|14919.4|14917.4|14920.9|14918.9|14923.7|14921.7|14919.4|14917.4|125
1648816350000|2022-04-01 12:32:30|14920.7|14918.7|14924|14922|14924.6|14922.6|14920.6|14918.6|73
1648816360000|2022-04-01 12:32:40|14923.9|14921.9|14921.6|14919.6|14924.6|14922.6|14921.1|14919.1|32
1648816370000|2022-04-01 12:32:50|14921.5|14919.5|14919.9|14917.9|14921.5|14919.5|14918.1|14916.1|102
1648816380000|2022-04-01 12:33:00|14920.1|14918.1|14912.9|14910.9|14921.2|14919.2|14912.5|14910.5|199
1648816390000|2022-04-01 12:33:10|14912.5|14910.5|14913.9|14911.9|14915.6|14913.6|14909.9|14907.9|178
1648816400000|2022-04-01 12:33:20|14914|14912|14913.4|14911.4|14915.2|14913.2|14912.9|14910.9|60
1648816410000|2022-04-01 12:33:30|14913.6|14911.6|14915.1|14913.1|14915.7|14913.7|14912.7|14910.7|76
1648816420000|2022-04-01 12:33:40|14915.2|14913.2|14914.1|14912.1|14915.2|14913.2|14913.1|14911.1|70
1648816430000|2022-04-01 12:33:50|14914.2|14912.2|14916.6|14914.6|14916.7|14914.7|14913.6|14911.6|80
1648816440000|2022-04-01 12:34:00|14916.5|14914.5|14918.4|14916.4|14919.7|14917.7|14916.5|14914.5|85
1648816450000|2022-04-01 12:34:10|14918.5|14916.5|14920.2|14918.2|14920.2|14918.2|14918.2|14916.2|46
1648816460000|2022-04-01 12:34:20|14920.6|14918.6|14918.2|14916.2|14920.9|14918.9|14917.4|14915.4|61
1648816470000|2022-04-01 12:34:30|14917.4|14915.4|14919.2|14917.2|14919.4|14917.4|14916.6|14914.6|55
1648816480000|2022-04-01 12:34:40|14919.1|14917.1|14919|14917|14920.5|14918.5|14918.2|14916.2|48
1648816490000|2022-04-01 12:34:50|14918.9|14916.9|14919.2|14917.2|14920.4|14918.4|14918.6|14916.6|25
1648816500000|2022-04-01 12:35:00|14919.5|14917.5|14919.6|14917.6|14919.9|14917.9|14918.7|14916.7|51
1648816510000|2022-04-01 12:35:10|14919.5|14917.5|14923.2|14921.2|14923.6|14921.6|14918.4|14916.4|89
1648816520000|2022-04-01 12:35:20|14923.4|14921.4|14925.2|14923.2|14925.2|14923.2|14921.5|14919.5|127
1648816530000|2022-04-01 12:35:30|14925.1|14923.1|14925.2|14923.2|14926.2|14924.2|14923.6|14921.6|111
1648816540000|2022-04-01 12:35:40|14924.7|14922.7|14927.1|14925.1|14927.7|14925.7|14924.6|14922.6|72
1648816550000|2022-04-01 12:35:50|14927.2|14925.2|14927.7|14925.7|14929|14927|14926.6|14924.6|81
1648816560000|2022-04-01 12:36:00|14927.2|14925.2|14925.5|14923.5|14927.5|14925.5|14924.4|14922.4|73
1648816570000|2022-04-01 12:36:10|14925.4|14923.4|14927.4|14925.4|14928.2|14926.2|14925.4|14923.4|71
1648816580000|2022-04-01 12:36:20|14927.2|14925.2|14923.4|14921.4|14927.7|14925.7|14923.4|14921.4|92
1648816590000|2022-04-01 12:36:30|14923.5|14921.5|14923.5|14921.5|14924.6|14922.6|14922.1|14920.1|97
1648816600000|2022-04-01 12:36:40|14924.2|14922.2|14921.5|14919.5|14924.4|14922.4|14921.2|14919.2|49
1648816610000|2022-04-01 12:36:50|14921.7|14919.7|14921.7|14919.7|14922.1|14920.1|14920|14918|83
1648816620000|2022-04-01 12:37:00|14921.6|14919.6|14920.6|14918.6|14921.6|14919.6|14920|14918|28
1648816630000|2022-04-01 12:37:10|14920.5|14918.5|14923.6|14921.6|14923.6|14921.6|14920.2|14918.2|35
1648816640000|2022-04-01 12:37:20|14923.4|14921.4|14920.9|14918.9|14923.5|14921.5|14920.7|14918.7|29
1648816650000|2022-04-01 12:37:30|14920.7|14918.7|14922.4|14920.4|14923.4|14921.4|14920.5|14918.5|26
1648816660000|2022-04-01 12:37:40|14922.1|14920.1|14920.6|14918.6|14922.5|14920.5|14920.5|14918.5|33
1648816670000|2022-04-01 12:37:50|14920.5|14918.5|14922.4|14920.4|14922.6|14920.6|14920.5|14918.5|18
1648816680000|2022-04-01 12:38:00|14922.5|14920.5|14923.7|14921.7|14924.5|14922.5|14922.4|14920.4|13
1648816690000|2022-04-01 12:38:10|14923.6|14921.6|14923.7|14921.7|14924.4|14922.4|14923.6|14921.6|18
1648816700000|2022-04-01 12:38:20|14923.9|14921.9|14928.1|14926.1|14928.4|14926.4|14923.9|14921.9|53
1648816710000|2022-04-01 12:38:30|14928|14926|14929.5|14927.5|14929.7|14927.7|14927.1|14925.1|98
1648816720000|2022-04-01 12:38:40|14929.2|14927.2|14928.7|14926.7|14929.5|14927.5|14928.1|14926.1|55
1648816730000|2022-04-01 12:38:50|14928.2|14926.2|14928.2|14926.2|14928.6|14926.6|14927.1|14925.1|33
1648816740000|2022-04-01 12:39:00|14927.4|14925.4|14925.7|14923.7|14927.5|14925.5|14925.7|14923.7|25
1648816750000|2022-04-01 12:39:10|14926|14924|14925.4|14923.4|14926.2|14924.2|14925|14923|26
1648816760000|2022-04-01 12:39:20|14924.7|14922.7|14924.2|14922.2|14925.5|14923.5|14923.9|14921.9|51
1648816770000|2022-04-01 12:39:30|14924.4|14922.4|14923.6|14921.6|14925|14923|14923.5|14921.5|16
1648816780000|2022-04-01 12:39:40|14923.7|14921.7|14924.4|14922.4|14925.2|14923.2|14923|14921|23
1648816790000|2022-04-01 12:39:50|14924.5|14922.5|14925.5|14923.5|14925.9|14923.9|14924.4|14922.4|24
1648816800000|2022-04-01 12:40:00|14925.2|14923.2|14924.9|14922.9|14926.7|14924.7|14924.9|14922.9|31
1648816810000|2022-04-01 12:40:10|14924.7|14922.7|14924.4|14922.4|14925|14923|14923.9|14921.9|37
1648816820000|2022-04-01 12:40:20|14924.2|14922.2|14925.9|14923.9|14926.1|14924.1|14923.4|14921.4|30
1648816830000|2022-04-01 12:40:30|14926|14924|14926.5|14924.5|14926.6|14924.6|14925.4|14923.4|15
1648816840000|2022-04-01 12:40:40|14926.6|14924.6|14925.5|14923.5|14927.5|14925.5|14925.1|14923.1|63
1648816850000|2022-04-01 12:40:50|14925.6|14923.6|14925.1|14923.1|14926.1|14924.1|14923.1|14921.1|47
1648816860000|2022-04-01 12:41:00|14924.9|14922.9|14926|14924|14926.9|14924.9|14924.5|14922.5|36
1648816870000|2022-04-01 12:41:10|14926.5|14924.5|14923|14921|14926.6|14924.6|14923|14921|23
1648816880000|2022-04-01 12:41:20|14922.9|14920.9|14919.2|14917.2|14922.9|14920.9|14918.7|14916.7|95
1648816890000|2022-04-01 12:41:30|14919.4|14917.4|14920.9|14918.9|14921.4|14919.4|14919|14917|41
1648816900000|2022-04-01 12:41:40|14920.7|14918.7|14917.5|14915.5|14920.9|14918.9|14917.2|14915.2|38
1648816910000|2022-04-01 12:41:50|14917.4|14915.4|14916.6|14914.6|14917.7|14915.7|14915.7|14913.7|75
1648816920000|2022-04-01 12:42:00|14916.5|14914.5|14917.4|14915.4|14918|14916|14916.5|14914.5|24
1648816930000|2022-04-01 12:42:10|14917.1|14915.1|14914.7|14912.7|14917.2|14915.2|14913.7|14911.7|46
1648816940000|2022-04-01 12:42:20|14914.6|14912.6|14916.5|14914.5|14917.1|14915.1|14913.2|14911.2|164
1648816950000|2022-04-01 12:42:30|14916.7|14914.7|14914.1|14912.1|14916.7|14914.7|14913.7|14911.7|15
1648816960000|2022-04-01 12:42:40|14914.2|14912.2|14912.6|14910.6|14914.2|14912.2|14911.9|14909.9|50
1648816970000|2022-04-01 12:42:50|14912.5|14910.5|14910.9|14908.9|14912.6|14910.6|14910.5|14908.5|84
1648816980000|2022-04-01 12:43:00|14911|14909|14910.7|14908.7|14912|14910|14909.9|14907.9|71
1648816990000|2022-04-01 12:43:10|14910.9|14908.9|14910.2|14908.2|14911.5|14909.5|14910.1|14908.1|39
1648817000000|2022-04-01 12:43:20|14910|14908|14908|14906|14910.4|14908.4|14906.9|14904.9|140
1648817010000|2022-04-01 12:43:30|14908.2|14906.2|14908.2|14906.2|14908.5|14906.5|14905|14903|158
1648817020000|2022-04-01 12:43:40|14908.5|14906.5|14906.1|14904.1|14908.9|14906.9|14905.9|14903.9|46
1648817030000|2022-04-01 12:43:50|14906.9|14904.9|14906.9|14904.9|14909.2|14907.2|14906|14904|77
1648817040000|2022-04-01 12:44:00|14907|14905|14910.5|14908.5|14911.1|14909.1|14907|14905|73
1648817050000|2022-04-01 12:44:10|14910.6|14908.6|14912|14910|14912|14910|14910.6|14908.6|29
1648817060000|2022-04-01 12:44:20|14911.9|14909.9|14911.6|14909.6|14912|14910|14911|14909|29
1648817070000|2022-04-01 12:44:30|14911.9|14909.9|14913.6|14911.6|14915|14913|14911.7|14909.7|54
1648817080000|2022-04-01 12:44:40|14913.5|14911.5|14910.5|14908.5|14913.6|14911.6|14910.5|14908.5|29
1648817090000|2022-04-01 12:44:50|14910.6|14908.6|14910|14908|14910.7|14908.7|14908.7|14906.7|30
1648817100000|2022-04-01 12:45:00|14910.1|14908.1|14911.2|14909.2|14911.2|14909.2|14909.5|14907.5|24
1648817110000|2022-04-01 12:45:10|14911.4|14909.4|14911.2|14909.2|14911.4|14909.4|14910.1|14908.1|23
1648817120000|2022-04-01 12:45:20|14911|14909|14910.4|14908.4|14911.5|14909.5|14910.2|14908.2|9
1648817130000|2022-04-01 12:45:30|14910.5|14908.5|14912.5|14910.5|14912.7|14910.7|14910.5|14908.5|14
1648817140000|2022-04-01 12:45:40|14913|14911|14911.7|14909.7|14913.1|14911.1|14911.6|14909.6|24
1648817150000|2022-04-01 12:45:50|14911.6|14909.6|14914.9|14912.9|14916.7|14914.7|14910.6|14908.6|96
1648817160000|2022-04-01 12:46:00|14915.2|14913.2|14914.6|14912.6|14916.7|14914.7|14914.6|14912.6|53
1648817170000|2022-04-01 12:46:10|14914.7|14912.7|14916.7|14914.7|14917|14915|14914.2|14912.2|17
1648817180000|2022-04-01 12:46:20|14916.4|14914.4|14916.5|14914.5|14917.5|14915.5|14915.9|14913.9|25
1648817190000|2022-04-01 12:46:30|14916.4|14914.4|14917.6|14915.6|14918.2|14916.2|14916.4|14914.4|49
1648817200000|2022-04-01 12:46:40|14917.5|14915.5|14918.1|14916.1|14918.4|14916.4|14917.5|14915.5|30
1648817210000|2022-04-01 12:46:50|14918|14916|14916|14914|14918.2|14916.2|14915.7|14913.7|26
1648817220000|2022-04-01 12:47:00|14916.1|14914.1|14916.9|14914.9|14916.9|14914.9|14916.1|14914.1|12
1648817230000|2022-04-01 12:47:10|14916.7|14914.7|14916.9|14914.9|14917.6|14915.6|14916.6|14914.6|9
1648817240000|2022-04-01 12:47:20|14916.7|14914.7|14917.2|14915.2|14918.2|14916.2|14916.7|14914.7|21
1648817250000|2022-04-01 12:47:30|14917.4|14915.4|14917.2|14915.2|14917.5|14915.5|14916.9|14914.9|8
1648817260000|2022-04-01 12:47:40|14917|14915|14917.5|14915.5|14917.7|14915.7|14916.7|14914.7|17
1648817270000|2022-04-01 12:47:50|14917.4|14915.4|14917.2|14915.2|14917.5|14915.5|14917|14915|8
1648817280000|2022-04-01 12:48:00|14916.9|14914.9|14917|14915|14917.9|14915.9|14916.9|14914.9|19
1648817290000|2022-04-01 12:48:10|14917.1|14915.1|14917.1|14915.1|14917.9|14915.9|14916.7|14914.7|12
1648817300000|2022-04-01 12:48:20|14917|14915|14916|14914|14917.5|14915.5|14915.9|14913.9|21
1648817310000|2022-04-01 12:48:30|14916.1|14914.1|14916|14914|14916.6|14914.6|14915.7|14913.7|18
1648817320000|2022-04-01 12:48:40|14916.1|14914.1|14916.2|14914.2|14916.5|14914.5|14915.7|14913.7|20
1648817330000|2022-04-01 12:48:50|14916.4|14914.4|14917|14915|14917.5|14915.5|14916.2|14914.2|19
1648817340000|2022-04-01 12:49:00|14916.9|14914.9|14914.9|14912.9|14917|14915|14914.7|14912.7|109
1648817350000|2022-04-01 12:49:10|14914.7|14912.7|14913.2|14911.2|14914.7|14912.7|14912.9|14910.9|67
1648817360000|2022-04-01 12:49:20|14913.5|14911.5|14911.9|14909.9|14913.5|14911.5|14911.9|14909.9|29
1648817370000|2022-04-01 12:49:30|14912|14910|14910.4|14908.4|14912|14910|14910|14908|51
1648817380000|2022-04-01 12:49:40|14910.6|14908.6|14910.4|14908.4|14910.7|14908.7|14909.9|14907.9|20
1648817390000|2022-04-01 12:49:50|14910.2|14908.2|14906|14904|14910.2|14908.2|14905.9|14903.9|127
1648817400000|2022-04-01 12:50:00|14906.1|14904.1|14906.5|14904.5|14907.5|14905.5|14905|14903|68
1648817410000|2022-04-01 12:50:10|14906.7|14904.7|14906.7|14904.7|14907|14905|14906.2|14904.2|31
1648817420000|2022-04-01 12:50:20|14906.9|14904.9|14904.6|14902.6|14907.2|14905.2|14904.6|14902.6|43
1648817430000|2022-04-01 12:50:30|14904.5|14902.5|14900.7|14898.7|14904.6|14902.6|14900.2|14898.2|169
1648817440000|2022-04-01 12:50:40|14900.9|14898.9|14901.1|14899.1|14901.2|14899.2|14899.4|14897.4|80
1648817450000|2022-04-01 12:50:50|14901|14899|14897|14895|14901.1|14899.1|14896.1|14894.1|185
1648817460000|2022-04-01 12:51:00|14897.2|14895.2|14900|14898|14900.6|14898.6|14896.5|14894.5|111
1648817470000|2022-04-01 12:51:10|14900.2|14898.2|14902.2|14900.2|14903|14901|14900.2|14898.2|98
1648817480000|2022-04-01 12:51:20|14902.4|14900.4|14902|14900|14903.6|14901.6|14901.6|14899.6|67
1648817490000|2022-04-01 12:51:30|14901.9|14899.9|14904.9|14902.9|14904.9|14902.9|14901.9|14899.9|48
1648817500000|2022-04-01 12:51:40|14905|14903|14905.7|14903.7|14906.5|14904.5|14905|14903|48
1648817510000|2022-04-01 12:51:50|14905.9|14903.9|14906|14904|14907.4|14905.4|14904.5|14902.5|79
1648817520000|2022-04-01 12:52:00|14906.1|14904.1|14905.5|14903.5|14906.7|14904.7|14904.4|14902.4|46
1648817530000|2022-04-01 12:52:10|14905.9|14903.9|14909.7|14907.7|14909.7|14907.7|14905.7|14903.7|78
1648817540000|2022-04-01 12:52:20|14910|14908|14908.4|14906.4|14910|14908|14907.7|14905.7|50
1648817550000|2022-04-01 12:52:30|14908.2|14906.2|14909.5|14907.5|14910|14908|14907|14905|48
1648817560000|2022-04-01 12:52:40|14909.6|14907.6|14908.9|14906.9|14909.7|14907.7|14908.1|14906.1|33
1648817570000|2022-04-01 12:52:50|14909|14907|14907.6|14905.6|14909|14907|14907.5|14905.5|8
1648817580000|2022-04-01 12:53:00|14907.5|14905.5|14908.7|14906.7|14908.7|14906.7|14907.5|14905.5|18
1648817590000|2022-04-01 12:53:10|14908.5|14906.5|14906.9|14904.9|14908.7|14906.7|14906.2|14904.2|38
1648817600000|2022-04-01 12:53:20|14907|14905|14903.6|14901.6|14907|14905|14903.2|14901.2|65
1648817610000|2022-04-01 12:53:30|14903.7|14901.7|14903.6|14901.6|14904.7|14902.7|14903.2|14901.2|29
1648817620000|2022-04-01 12:53:40|14903.7|14901.7|14904.4|14902.4|14904.5|14902.5|14903.5|14901.5|9
1648817630000|2022-04-01 12:53:50|14904.2|14902.2|14903.2|14901.2|14904.4|14902.4|14902.2|14900.2|34
1648817640000|2022-04-01 12:54:00|14903.4|14901.4|14903|14901|14904.6|14902.6|14902.7|14900.7|21
1648817650000|2022-04-01 12:54:10|14902.9|14900.9|14901.7|14899.7|14902.9|14900.9|14901.7|14899.7|19
1648817660000|2022-04-01 12:54:20|14901.9|14899.9|14901.7|14899.7|14902.1|14900.1|14900.4|14898.4|79
1648817670000|2022-04-01 12:54:30|14902|14900|14902|14900|14902.1|14900.1|14901|14899|26
1648817680000|2022-04-01 12:54:40|14902.1|14900.1|14901.5|14899.5|14902.1|14900.1|14901.5|14899.5|12
1648817690000|2022-04-01 12:54:50|14901.6|14899.6|14901.7|14899.7|14902.7|14900.7|14901.6|14899.6|10
1648817700000|2022-04-01 12:55:00|14901.5|14899.5|14900.7|14898.7|14901.5|14899.5|14900.7|14898.7|7
1648817710000|2022-04-01 12:55:10|14900.6|14898.6|14903.2|14901.2|14904.6|14902.6|14900.6|14898.6|21
1648817720000|2022-04-01 12:55:20|14903.4|14901.4|14902.9|14900.9|14903.6|14901.6|14902.2|14900.2|34
1648817730000|2022-04-01 12:55:30|14903|14901|14902|14900|14903|14901|14901|14899|29
1648817740000|2022-04-01 12:55:40|14901.9|14899.9|14903|14901|14903.1|14901.1|14901.6|14899.6|13
1648817750000|2022-04-01 12:55:50|14902.7|14900.7|14904|14902|14904|14902|14902.6|14900.6|12
1648817760000|2022-04-01 12:56:00|14903.9|14901.9|14904.1|14902.1|14905.2|14903.2|14903.9|14901.9|41
1648817770000|2022-04-01 12:56:10|14904.2|14902.2|14904.2|14902.2|14904.6|14902.6|14904|14902|22
1648817780000|2022-04-01 12:56:20|14904.4|14902.4|14904|14902|14904.5|14902.5|14904|14902|24
1648817790000|2022-04-01 12:56:30|14904.2|14902.2|14901.7|14899.7|14904.2|14902.2|14901.5|14899.5|41
1648817800000|2022-04-01 12:56:40|14901.6|14899.6|14898|14896|14901.6|14899.6|14897.9|14895.9|94
1648817810000|2022-04-01 12:56:50|14897.9|14895.9|14898.9|14896.9|14899|14897|14896.7|14894.7|76
1648817820000|2022-04-01 12:57:00|14897.7|14895.7|14897.2|14895.2|14897.7|14895.7|14896.7|14894.7|55
1648817830000|2022-04-01 12:57:10|14897.1|14895.1|14897.7|14895.7|14898.7|14896.7|14897.1|14895.1|34
1648817840000|2022-04-01 12:57:20|14897.6|14895.6|14893.6|14891.6|14898.6|14896.6|14893.6|14891.6|113
1648817850000|2022-04-01 12:57:30|14894|14892|14895|14893|14895.1|14893.1|14893.6|14891.6|79
1648817860000|2022-04-01 12:57:40|14895.1|14893.1|14896|14894|14896.6|14894.6|14894.5|14892.5|36
1648817870000|2022-04-01 12:57:50|14895.9|14893.9|14895.6|14893.6|14896.9|14894.9|14895|14893|46
1648817880000|2022-04-01 12:58:00|14895.2|14893.2|14897|14895|14898|14896|14895.2|14893.2|71
1648817890000|2022-04-01 12:58:10|14896.9|14894.9|14897.4|14895.4|14899.1|14897.1|14896.9|14894.9|44
1648817900000|2022-04-01 12:58:20|14897.5|14895.5|14901.5|14899.5|14901.9|14899.9|14897.2|14895.2|59
1648817910000|2022-04-01 12:58:30|14901.4|14899.4|14900.5|14898.5|14902.9|14900.9|14900.4|14898.4|38
1648817920000|2022-04-01 12:58:40|14900.4|14898.4|14901.5|14899.5|14901.5|14899.5|14900.1|14898.1|51
1648817930000|2022-04-01 12:58:50|14901.4|14899.4|14897.7|14895.7|14902|14900|14897.7|14895.7|34
1648817940000|2022-04-01 12:59:00|14898.2|14896.2|14897.4|14895.4|14898.5|14896.5|14896.4|14894.4|36
1648817950000|2022-04-01 12:59:10|14897|14895|14898.6|14896.6|14898.9|14896.9|14895.6|14893.6|29
1648817960000|2022-04-01 12:59:20|14898.9|14896.9|14898.5|14896.5|14899.1|14897.1|14898.4|14896.4|22
1648817970000|2022-04-01 12:59:30|14898.4|14896.4|14896.9|14894.9|14898.4|14896.4|14896.4|14894.4|20
1648817980000|2022-04-01 12:59:40|14896.7|14894.7|14898|14896|14898.6|14896.6|14896.7|14894.7|22
1648817990000|2022-04-01 12:59:50|14897.9|14895.9|14895|14893|14898|14896|14894.7|14892.7|50
1648818000000|2022-04-01 13:00:00|14894.9|14892.9|14896.9|14894.9|14896.9|14894.9|14894.2|14892.2|44
1648818010000|2022-04-01 13:00:10|14897|14895|14898.2|14896.2|14898.2|14896.2|14896.2|14894.2|16
1648818020000|2022-04-01 13:00:20|14898.7|14896.7|14898.2|14896.2|14899.6|14897.6|14898|14896|36
1648818030000|2022-04-01 13:00:30|14898.1|14896.1|14897.9|14895.9|14898.6|14896.6|14897.7|14895.7|20
1648818040000|2022-04-01 13:00:40|14897.7|14895.7|14895.2|14893.2|14897.7|14895.7|14894.5|14892.5|78
1648818050000|2022-04-01 13:00:50|14895.1|14893.1|14894.5|14892.5|14895.1|14893.1|14893.7|14891.7|26
1648818060000|2022-04-01 13:01:00|14894.6|14892.6|14895.7|14893.7|14895.7|14893.7|14893.7|14891.7|34
1648818070000|2022-04-01 13:01:10|14895.5|14893.5|14894.4|14892.4|14897.5|14895.5|14894|14892|78
1648818080000|2022-04-01 13:01:20|14894.2|14892.2|14896.6|14894.6|14897.2|14895.2|14894.2|14892.2|48
1648818090000|2022-04-01 13:01:30|14896.7|14894.7|14898.9|14896.9|14899.2|14897.2|14895.5|14893.5|121
1648818100000|2022-04-01 13:01:40|14898.7|14896.7|14900.2|14898.2|14901|14899|14898.6|14896.6|95
1648818110000|2022-04-01 13:01:50|14900.4|14898.4|14900.2|14898.2|14900.7|14898.7|14899.4|14897.4|23
1648818120000|2022-04-01 13:02:00|14899.9|14897.9|14898.5|14896.5|14899.9|14897.9|14898|14896|24
1648818130000|2022-04-01 13:02:10|14898.1|14896.1|14896|14894|14898.2|14896.2|14895.9|14893.9|55
1648818140000|2022-04-01 13:02:20|14895.9|14893.9|14894.1|14892.1|14895.9|14893.9|14893.4|14891.4|90
1648818150000|2022-04-01 13:02:30|14894|14892|14892.1|14890.1|14894.1|14892.1|14891.7|14889.7|96
1648818160000|2022-04-01 13:02:40|14892.5|14890.5|14891.6|14889.6|14892.7|14890.7|14891.4|14889.4|123
1648818170000|2022-04-01 13:02:50|14891.5|14889.5|14892.2|14890.2|14892.7|14890.7|14891.2|14889.2|70
1648818180000|2022-04-01 13:03:00|14892|14890|14890|14888|14892|14890|14888.5|14886.5|161
1648818190000|2022-04-01 13:03:10|14889.7|14887.7|14887.5|14885.5|14890.5|14888.5|14887.1|14885.1|164
1648818200000|2022-04-01 13:03:20|14887.4|14885.4|14888.9|14886.9|14890.5|14888.5|14886.2|14884.2|150
1648818210000|2022-04-01 13:03:30|14889|14887|14889.4|14887.4|14890.4|14888.4|14888.7|14886.7|33
1648818220000|2022-04-01 13:03:40|14889.2|14887.2|14889.5|14887.5|14889.6|14887.6|14888.5|14886.5|32
1648818230000|2022-04-01 13:03:50|14889.4|14887.4|14889|14887|14889.5|14887.5|14888.7|14886.7|12
1648818240000|2022-04-01 13:04:00|14888.9|14886.9|14888.7|14886.7|14889.4|14887.4|14888|14886|29
1648818250000|2022-04-01 13:04:10|14888.6|14886.6|14887|14885|14888.6|14886.6|14887|14885|22
1648818260000|2022-04-01 13:04:20|14886.9|14884.9|14886.7|14884.7|14887.7|14885.7|14886.2|14884.2|57
1648818270000|2022-04-01 13:04:30|14886.6|14884.6|14886.1|14884.1|14886.6|14884.6|14885|14883|129
1648818280000|2022-04-01 13:04:40|14886|14884|14886|14884|14886.7|14884.7|14885.5|14883.5|41
1648818290000|2022-04-01 13:04:50|14885.9|14883.9|14877.6|14875.6|14886.2|14884.2|14877.5|14875.5|250
1648818300000|2022-04-01 13:05:00|14878.2|14876.2|14884.5|14882.5|14886.2|14884.2|14878.2|14876.2|155
1648818310000|2022-04-01 13:05:10|14884.7|14882.7|14882.1|14880.1|14884.7|14882.7|14881.5|14879.5|48
1648818320000|2022-04-01 13:05:20|14882.2|14880.2|14881.5|14879.5|14882.2|14880.2|14879.6|14877.6|78
1648818330000|2022-04-01 13:05:30|14881.4|14879.4|14884|14882|14884.2|14882.2|14881.4|14879.4|29
1648818340000|2022-04-01 13:05:40|14883.9|14881.9|14885.7|14883.7|14887.4|14885.4|14883.9|14881.9|80
1648818350000|2022-04-01 13:05:50|14885.9|14883.9|14889.2|14887.2|14889.9|14887.9|14885.2|14883.2|85
1648818360000|2022-04-01 13:06:00|14889.1|14887.1|14889.6|14887.6|14889.7|14887.7|14888.9|14886.9|40
1648818370000|2022-04-01 13:06:10|14889.7|14887.7|14888.9|14886.9|14891.4|14889.4|14888.5|14886.5|82
1648818380000|2022-04-01 13:06:20|14888.5|14886.5|14888.4|14886.4|14889.4|14887.4|14888.2|14886.2|31
1648818390000|2022-04-01 13:06:30|14888.2|14886.2|14888|14886|14889|14887|14887.9|14885.9|16
1648818400000|2022-04-01 13:06:40|14887.9|14885.9|14886.6|14884.6|14888|14886|14886.6|14884.6|19
1648818410000|2022-04-01 13:06:50|14886.7|14884.7|14885.7|14883.7|14887|14885|14885.7|14883.7|34
1648818420000|2022-04-01 13:07:00|14885.9|14883.9|14886.7|14884.7|14886.7|14884.7|14885.7|14883.7|15
1648818430000|2022-04-01 13:07:10|14886.6|14884.6|14889.4|14887.4|14890|14888|14886.5|14884.5|34
1648818440000|2022-04-01 13:07:20|14889.7|14887.7|14889.5|14887.5|14890.4|14888.4|14889.5|14887.5|47
1648818450000|2022-04-01 13:07:30|14889.7|14887.7|14889.5|14887.5|14890.4|14888.4|14889.2|14887.2|27
1648818460000|2022-04-01 13:07:40|14889.6|14887.6|14889.7|14887.7|14890.7|14888.7|14889.5|14887.5|41
1648818470000|2022-04-01 13:07:50|14890.5|14888.5|14889.5|14887.5|14890.5|14888.5|14889.2|14887.2|35
1648818480000|2022-04-01 13:08:00|14889.6|14887.6|14890.1|14888.1|14891.4|14889.4|14889.6|14887.6|49
1648818490000|2022-04-01 13:08:10|14890.2|14888.2|14893.6|14891.6|14893.6|14891.6|14890.2|14888.2|75
1648818500000|2022-04-01 13:08:20|14894|14892|14893|14891|14894.2|14892.2|14892.6|14890.6|33
1648818510000|2022-04-01 13:08:30|14893.2|14891.2|14893.9|14891.9|14894.2|14892.2|14892.7|14890.7|43
1648818520000|2022-04-01 13:08:40|14894.1|14892.1|14893.2|14891.2|14894.1|14892.1|14893|14891|22
1648818530000|2022-04-01 13:08:50|14893.4|14891.4|14893.5|14891.5|14893.7|14891.7|14892.7|14890.7|17
1648818540000|2022-04-01 13:09:00|14893.2|14891.2|14893|14891|14893.5|14891.5|14892.5|14890.5|22
1648818550000|2022-04-01 13:09:10|14892.7|14890.7|14892.7|14890.7|14893|14891|14892.5|14890.5|9
1648818560000|2022-04-01 13:09:20|14892.6|14890.6|14894.6|14892.6|14894.7|14892.7|14892.6|14890.6|46
1648818570000|2022-04-01 13:09:30|14894.5|14892.5|14895|14893|14896.1|14894.1|14894.4|14892.4|59
1648818580000|2022-04-01 13:09:40|14895.1|14893.1|14894.9|14892.9|14895.1|14893.1|14893.6|14891.6|26
1648818590000|2022-04-01 13:09:50|14894.7|14892.7|14893.7|14891.7|14894.7|14892.7|14893.5|14891.5|24
1648818600000|2022-04-01 13:10:00|14893.6|14891.6|14894.7|14892.7|14894.7|14892.7|14893.6|14891.6|31
1648818610000|2022-04-01 13:10:10|14895.1|14893.1|14896.2|14894.2|14896.4|14894.4|14894.7|14892.7|42
1648818620000|2022-04-01 13:10:20|14896.4|14894.4|14895.7|14893.7|14896.6|14894.6|14894.2|14892.2|69
1648818630000|2022-04-01 13:10:30|14895.6|14893.6|14894.2|14892.2|14895.6|14893.6|14894.2|14892.2|27
1648818640000|2022-04-01 13:10:40|14894.1|14892.1|14894.7|14892.7|14894.7|14892.7|14893|14891|27
1648818650000|2022-04-01 13:10:50|14894.6|14892.6|14895.4|14893.4|14895.5|14893.5|14894.5|14892.5|24
1648818660000|2022-04-01 13:11:00|14895.2|14893.2|14896|14894|14896.1|14894.1|14894.5|14892.5|27
1648818670000|2022-04-01 13:11:10|14896.1|14894.1|14896.2|14894.2|14896.6|14894.6|14895.7|14893.7|19
1648818680000|2022-04-01 13:11:20|14896.4|14894.4|14895.6|14893.6|14896.7|14894.7|14895.6|14893.6|22
1648818690000|2022-04-01 13:11:30|14895.5|14893.5|14896.5|14894.5|14896.9|14894.9|14895.5|14893.5|16
1648818700000|2022-04-01 13:11:40|14896.7|14894.7|14895|14893|14896.7|14894.7|14895|14893|39
1648818710000|2022-04-01 13:11:50|14894.9|14892.9|14894.2|14892.2|14895.2|14893.2|14894|14892|34
1648818720000|2022-04-01 13:12:00|14894|14892|14894.4|14892.4|14894.7|14892.7|14893|14891|34
1648818730000|2022-04-01 13:12:10|14894|14892|14893.5|14891.5|14895.6|14893.6|14893.5|14891.5|39
1648818740000|2022-04-01 13:12:20|14893.6|14891.6|14893|14891|14893.6|14891.6|14892.6|14890.6|29
1648818750000|2022-04-01 13:12:30|14893.1|14891.1|14891.2|14889.2|14893.1|14891.1|14891|14889|91
1648818760000|2022-04-01 13:12:40|14891.4|14889.4|14891.7|14889.7|14891.7|14889.7|14891.1|14889.1|28
1648818770000|2022-04-01 13:12:50|14892|14890|14893|14891|14893.4|14891.4|14891.6|14889.6|26
1648818780000|2022-04-01 13:13:00|14892.9|14890.9|14894.1|14892.1|14894.4|14892.4|14892.5|14890.5|29
1648818790000|2022-04-01 13:13:10|14894|14892|14895.2|14893.2|14896.6|14894.6|14894|14892|45
1648818800000|2022-04-01 13:13:20|14895.4|14893.4|14896|14894|14896.2|14894.2|14895.1|14893.1|30
1648818810000|2022-04-01 13:13:30|14895.9|14893.9|14894.1|14892.1|14896.2|14894.2|14894.1|14892.1|30
1648818820000|2022-04-01 13:13:40|14894.2|14892.2|14894|14892|14894.2|14892.2|14892.6|14890.6|23
1648818830000|2022-04-01 13:13:50|14893.9|14891.9|14894.5|14892.5|14895.5|14893.5|14893.1|14891.1|25
1648818840000|2022-04-01 13:14:00|14894.7|14892.7|14896.4|14894.4|14896.7|14894.7|14894.2|14892.2|31
1648818850000|2022-04-01 13:14:10|14896.5|14894.5|14898.6|14896.6|14898.9|14896.9|14896.5|14894.5|116
1648818860000|2022-04-01 13:14:20|14898.5|14896.5|14897.6|14895.6|14899|14897|14897.6|14895.6|28
1648818870000|2022-04-01 13:14:30|14897.4|14895.4|14899.1|14897.1|14899.2|14897.2|14897.4|14895.4|35
1648818880000|2022-04-01 13:14:40|14899|14897|14900.1|14898.1|14900.4|14898.4|14898.7|14896.7|77
1648818890000|2022-04-01 13:14:50|14900.2|14898.2|14901.5|14899.5|14901.6|14899.6|14900|14898|85
1648818900000|2022-04-01 13:15:00|14901.4|14899.4|14901.6|14899.6|14901.6|14899.6|14900.9|14898.9|46
1648818910000|2022-04-01 13:15:10|14901.7|14899.7|14903.4|14901.4|14903.4|14901.4|14901.1|14899.1|132
1648818920000|2022-04-01 13:15:20|14903.6|14901.6|14904.1|14902.1|14904.9|14902.9|14903.2|14901.2|113
1648818930000|2022-04-01 13:15:30|14904|14902|14904.1|14902.1|14904.6|14902.6|14903.4|14901.4|48
1648818940000|2022-04-01 13:15:40|14904|14902|14906.6|14904.6|14906.6|14904.6|14903.7|14901.7|85
1648818950000|2022-04-01 13:15:50|14906.5|14904.5|14906.4|14904.4|14906.6|14904.6|14905.4|14903.4|66
1648818960000|2022-04-01 13:16:00|14906.5|14904.5|14907.1|14905.1|14907.6|14905.6|14906.2|14904.2|99
1648818970000|2022-04-01 13:16:10|14907.2|14905.2|14907.5|14905.5|14907.9|14905.9|14906.7|14904.7|48
1648818980000|2022-04-01 13:16:20|14907.6|14905.6|14906.2|14904.2|14908|14906|14906|14904|60
1648818990000|2022-04-01 13:16:30|14906.7|14904.7|14906.7|14904.7|14907.1|14905.1|14906.4|14904.4|51
1648819000000|2022-04-01 13:16:40|14906.6|14904.6|14907.4|14905.4|14907.7|14905.7|14906.6|14904.6|32
1648819010000|2022-04-01 13:16:50|14907.2|14905.2|14907|14905|14907.7|14905.7|14906.5|14904.5|23
1648819020000|2022-04-01 13:17:00|14906.9|14904.9|14905.6|14903.6|14907.7|14905.7|14905.5|14903.5|41
1648819030000|2022-04-01 13:17:10|14905.5|14903.5|14905.5|14903.5|14906.1|14904.1|14905.2|14903.2|30
1648819040000|2022-04-01 13:17:20|14905.1|14903.1|14905.9|14903.9|14906.6|14904.6|14904.6|14902.6|44
1648819050000|2022-04-01 13:17:30|14905.7|14903.7|14905.9|14903.9|14906|14904|14905.5|14903.5|7
1648819060000|2022-04-01 13:17:40|14906|14904|14906.5|14904.5|14906.6|14904.6|14906|14904|30
1648819070000|2022-04-01 13:17:50|14906.2|14904.2|14905.7|14903.7|14906.4|14904.4|14904.7|14902.7|39
1648819080000|2022-04-01 13:18:00|14905.9|14903.9|14903.5|14901.5|14905.9|14903.9|14903.4|14901.4|68
1648819090000|2022-04-01 13:18:10|14904|14902|14904.7|14902.7|14905|14903|14903.6|14901.6|23
1648819100000|2022-04-01 13:18:20|14905.2|14903.2|14904.6|14902.6|14905.4|14903.4|14904.6|14902.6|18
1648819110000|2022-04-01 13:18:30|14904.4|14902.4|14905|14903|14905.2|14903.2|14903.9|14901.9|47
1648819120000|2022-04-01 13:18:40|14904.9|14902.9|14907|14905|14907.1|14905.1|14904.6|14902.6|51
1648819130000|2022-04-01 13:18:50|14906.9|14904.9|14907.1|14905.1|14907.5|14905.5|14906.2|14904.2|35
1648819140000|2022-04-01 13:19:00|14907.2|14905.2|14906.7|14904.7|14908.1|14906.1|14906.6|14904.6|23
1648819150000|2022-04-01 13:19:10|14906.9|14904.9|14904.7|14902.7|14907.4|14905.4|14904.5|14902.5|36
1648819160000|2022-04-01 13:19:20|14904.6|14902.6|14904|14902|14905.5|14903.5|14903.9|14901.9|28
1648819170000|2022-04-01 13:19:30|14903.9|14901.9|14903.9|14901.9|14904|14902|14903.6|14901.6|11
1648819180000|2022-04-01 13:19:40|14903.7|14901.7|14904.1|14902.1|14904.2|14902.2|14903.4|14901.4|34
1648819190000|2022-04-01 13:19:50|14904|14902|14903.5|14901.5|14904|14902|14902.9|14900.9|41
1648819200000|2022-04-01 13:20:00|14903.6|14901.6|14904.5|14902.5|14904.6|14902.6|14903.5|14901.5|31
1648819210000|2022-04-01 13:20:10|14904.7|14902.7|14904.7|14902.7|14905.5|14903.5|14904.5|14902.5|21
1648819220000|2022-04-01 13:20:20|14904.6|14902.6|14905.2|14903.2|14905.4|14903.4|14904.6|14902.6|14
1648819230000|2022-04-01 13:20:30|14905.1|14903.1|14906.4|14904.4|14906.4|14904.4|14905.1|14903.1|13
1648819240000|2022-04-01 13:20:40|14906.2|14904.2|14907|14905|14907.5|14905.5|14906.2|14904.2|31
1648819250000|2022-04-01 13:20:50|14907.2|14905.2|14907.4|14905.4|14907.4|14905.4|14906.1|14904.1|17
1648819260000|2022-04-01 13:21:00|14907|14905|14902.9|14900.9|14907|14905|14901.7|14899.7|208
1648819270000|2022-04-01 13:21:10|14902.6|14900.6|14901.2|14899.2|14902.9|14900.9|14901.2|14899.2|36
1648819280000|2022-04-01 13:21:20|14901.4|14899.4|14901.2|14899.2|14901.7|14899.7|14899.4|14897.4|70
1648819290000|2022-04-01 13:21:30|14901.1|14899.1|14899.2|14897.2|14901.2|14899.2|14899|14897|58
1648819300000|2022-04-01 13:21:40|14899.4|14897.4|14899|14897|14899.6|14897.6|14898.5|14896.5|23
1648819310000|2022-04-01 13:21:50|14899.1|14897.1|14898.7|14896.7|14899.7|14897.7|14898.5|14896.5|33
1648819320000|2022-04-01 13:22:00|14898.6|14896.6|14898.6|14896.6|14899.6|14897.6|14896.9|14894.9|123
1648819330000|2022-04-01 13:22:10|14899|14897|14901|14899|14901.9|14899.9|14898.4|14896.4|41
1648819340000|2022-04-01 13:22:20|14901.2|14899.2|14901.4|14899.4|14903.1|14901.1|14901.2|14899.2|83
1648819350000|2022-04-01 13:22:30|14901.5|14899.5|14902.5|14900.5|14902.6|14900.6|14900.6|14898.6|19
1648819360000|2022-04-01 13:22:40|14902.4|14900.4|14901.6|14899.6|14902.7|14900.7|14901.5|14899.5|21
1648819370000|2022-04-01 13:22:50|14901.5|14899.5|14902.5|14900.5|14903.2|14901.2|14901.4|14899.4|22
1648819380000|2022-04-01 13:23:00|14902.4|14900.4|14902.6|14900.6|14902.9|14900.9|14901.7|14899.7|19
1648819390000|2022-04-01 13:23:10|14902.7|14900.7|14901.9|14899.9|14902.7|14900.7|14901.9|14899.9|23
1648819400000|2022-04-01 13:23:20|14902|14900|14901.9|14899.9|14902.6|14900.6|14901.6|14899.6|18
1648819410000|2022-04-01 13:23:30|14902|14900|14902.9|14900.9|14903|14901|14902|14900|34
1648819420000|2022-04-01 13:23:40|14902.7|14900.7|14903.1|14901.1|14903.7|14901.7|14902.4|14900.4|30
1648819430000|2022-04-01 13:23:50|14902.7|14900.7|14903.4|14901.4|14903.6|14901.6|14902.6|14900.6|26
1648819440000|2022-04-01 13:24:00|14903.2|14901.2|14903.6|14901.6|14904.7|14902.7|14903.1|14901.1|36
1648819450000|2022-04-01 13:24:10|14903.7|14901.7|14903.1|14901.1|14903.7|14901.7|14902.5|14900.5|40
1648819460000|2022-04-01 13:24:20|14903.4|14901.4|14903.5|14901.5|14905.1|14903.1|14903.4|14901.4|41
1648819470000|2022-04-01 13:24:30|14903.4|14901.4|14900.1|14898.1|14903.5|14901.5|14899|14897|96
1648819480000|2022-04-01 13:24:40|14900.2|14898.2|14901.1|14899.1|14901.6|14899.6|14900.2|14898.2|43
1648819490000|2022-04-01 13:24:50|14901.2|14899.2|14900.5|14898.5|14901.6|14899.6|14899.1|14897.1|27
1648819500000|2022-04-01 13:25:00|14900.6|14898.6|14902.5|14900.5|14903.4|14901.4|14900.6|14898.6|83
1648819510000|2022-04-01 13:25:10|14902.1|14900.1|14905|14903|14905.5|14903.5|14902.1|14900.1|61
1648819520000|2022-04-01 13:25:20|14905.1|14903.1|14903|14901|14905.1|14903.1|14902.4|14900.4|34
1648819530000|2022-04-01 13:25:30|14903.1|14901.1|14905.2|14903.2|14905.4|14903.4|14902.5|14900.5|54
1648819540000|2022-04-01 13:25:40|14905.1|14903.1|14905.1|14903.1|14905.4|14903.4|14904.1|14902.1|53
1648819550000|2022-04-01 13:25:50|14905.2|14903.2|14904.4|14902.4|14905.4|14903.4|14904.2|14902.2|53
1648819560000|2022-04-01 13:26:00|14904.6|14902.6|14905.2|14903.2|14906.7|14904.7|14904.6|14902.6|84
1648819570000|2022-04-01 13:26:10|14905.4|14903.4|14904.6|14902.6|14905.9|14903.9|14904.6|14902.6|15
1648819580000|2022-04-01 13:26:20|14904.4|14902.4|14904.5|14902.5|14905.5|14903.5|14903.5|14901.5|47
1648819590000|2022-04-01 13:26:30|14904.6|14902.6|14903.6|14901.6|14904.7|14902.7|14903.1|14901.1|20
1648819600000|2022-04-01 13:26:40|14903.5|14901.5|14903.2|14901.2|14904.1|14902.1|14902.9|14900.9|29
1648819610000|2022-04-01 13:26:50|14903.1|14901.1|14902.6|14900.6|14903.9|14901.9|14901.9|14899.9|61
1648819620000|2022-04-01 13:27:00|14903.1|14901.1|14904.1|14902.1|14904.1|14902.1|14901.4|14899.4|53
1648819630000|2022-04-01 13:27:10|14904.6|14902.6|14905.1|14903.1|14905.9|14903.9|14904.6|14902.6|60
1648819640000|2022-04-01 13:27:20|14905|14903|14903.4|14901.4|14905|14903|14903.4|14901.4|43
1648819650000|2022-04-01 13:27:30|14903.2|14901.2|14904.5|14902.5|14905.6|14903.6|14903.2|14901.2|45
1648819660000|2022-04-01 13:27:40|14904.4|14902.4|14901.5|14899.5|14905.4|14903.4|14901.5|14899.5|74
1648819670000|2022-04-01 13:27:50|14901.4|14899.4|14897.4|14895.4|14902.4|14900.4|14896.7|14894.7|172
1648819680000|2022-04-01 13:28:00|14897.9|14895.9|14894.4|14892.4|14898.4|14896.4|14892.7|14890.7|239
1648819690000|2022-04-01 13:28:10|14894.6|14892.6|14895.1|14893.1|14896.6|14894.6|14894.2|14892.2|65
1648819700000|2022-04-01 13:28:20|14895.4|14893.4|14891.5|14889.5|14895.4|14893.4|14891.5|14889.5|92
1648819710000|2022-04-01 13:28:30|14891.4|14889.4|14894.1|14892.1|14894.2|14892.2|14891.4|14889.4|62
1648819720000|2022-04-01 13:28:40|14894.4|14892.4|14892.5|14890.5|14894.4|14892.4|14891.6|14889.6|62
1648819730000|2022-04-01 13:28:50|14892.6|14890.6|14891.1|14889.1|14892.7|14890.7|14890.4|14888.4|82
1648819740000|2022-04-01 13:29:00|14890.9|14888.9|14890.7|14888.7|14891|14889|14889.9|14887.9|51
1648819750000|2022-04-01 13:29:10|14890.6|14888.6|14890.9|14888.9|14891.6|14889.6|14889.9|14887.9|56
1648819760000|2022-04-01 13:29:20|14891|14889|14889.4|14887.4|14891.4|14889.4|14889.1|14887.1|56
1648819770000|2022-04-01 13:29:30|14889.2|14887.2|14892.4|14890.4|14893.4|14891.4|14889.2|14887.2|78
1648819780000|2022-04-01 13:29:40|14892.5|14890.5|14891.7|14889.7|14892.7|14890.7|14891.5|14889.5|81
1648819790000|2022-04-01 13:29:50|14891.6|14889.6|14895.9|14893.9|14895.9|14893.9|14890.7|14888.7|308
1648819800000|2022-04-01 13:30:00|14895.4|14894.4|14889|14888|14899.2|14898.2|14888.7|14887.7|1417
1648819810000|2022-04-01 13:30:10|14889.4|14888.4|14890.9|14889.9|14894.9|14893.9|14883.9|14882.9|871
1648819820000|2022-04-01 13:30:20|14890.7|14889.7|14899.5|14898.5|14902.4|14901.4|14881.2|14880.2|980
1648819830000|2022-04-01 13:30:30|14899|14898|14891.6|14890.6|14899.4|14898.4|14888.6|14887.6|616
1648819840000|2022-04-01 13:30:40|14891.7|14890.7|14893.2|14892.2|14893.6|14892.6|14887.9|14886.9|372
1648819850000|2022-04-01 13:30:50|14893.5|14892.5|14904|14903|14904.1|14903.1|14893|14892|679
1648819860000|2022-04-01 13:31:00|14904.1|14903.1|14895.7|14894.7|14906.1|14905.1|14892.9|14891.9|676
1648819870000|2022-04-01 13:31:10|14895.6|14894.6|14887.7|14886.7|14896.6|14895.6|14886.9|14885.9|521
1648819880000|2022-04-01 13:31:20|14887.5|14886.5|14894.4|14893.4|14895.6|14894.6|14885.5|14884.5|378
1648819890000|2022-04-01 13:31:30|14893.2|14892.2|14895.5|14894.5|14895.6|14894.6|14888.2|14887.2|222
1648819900000|2022-04-01 13:31:40|14895.6|14894.6|14901.9|14900.9|14904.9|14903.9|14895.6|14894.6|453
1648819910000|2022-04-01 13:31:50|14901.7|14900.7|14912|14911|14914.4|14913.4|14901.1|14900.1|595
1648819920000|2022-04-01 13:32:00|14911.9|14910.9|14917|14916|14921.6|14920.6|14911.9|14910.9|741
1648819930000|2022-04-01 13:32:10|14916.7|14915.7|14913.6|14912.6|14917|14916|14910|14909|451
1648819940000|2022-04-01 13:32:20|14914|14913|14916.9|14915.9|14920.9|14919.9|14913.7|14912.7|267
1648819950000|2022-04-01 13:32:30|14917|14916|14923.7|14922.7|14925|14924|14917|14916|434
1648819960000|2022-04-01 13:32:40|14923.6|14922.6|14924.9|14923.9|14927|14926|14919.7|14918.7|472
1648819970000|2022-04-01 13:32:50|14925|14924|14926.6|14925.6|14928.5|14927.5|14924.2|14923.2|348
1648819980000|2022-04-01 13:33:00|14926.1|14925.1|14924|14923|14928.4|14927.4|14922.9|14921.9|387
1648819990000|2022-04-01 13:33:10|14923.7|14922.7|14918.5|14917.5|14924.6|14923.6|14915.7|14914.7|390
1648820000000|2022-04-01 13:33:20|14918.6|14917.6|14914.5|14913.5|14919.9|14918.9|14914.5|14913.5|409
1648820010000|2022-04-01 13:33:30|14915.1|14914.1|14913.9|14912.9|14918.7|14917.7|14912.5|14911.5|521
1648820020000|2022-04-01 13:33:40|14913.5|14912.5|14912|14911|14916|14915|14910.6|14909.6|304
1648820030000|2022-04-01 13:33:50|14911.9|14910.9|14910.4|14909.4|14912|14911|14907.4|14906.4|337
1648820040000|2022-04-01 13:34:00|14910.7|14909.7|14906.6|14905.6|14910.7|14909.7|14903.6|14902.6|380
1648820050000|2022-04-01 13:34:10|14906.7|14905.7|14906|14905|14907.4|14906.4|14901.2|14900.2|346
1648820060000|2022-04-01 13:34:20|14906.5|14905.5|14904.7|14903.7|14907.1|14906.1|14901.4|14900.4|385
1648820070000|2022-04-01 13:34:30|14904.6|14903.6|14899.5|14898.5|14905.7|14904.7|14897.4|14896.4|293
1648820080000|2022-04-01 13:34:40|14899.6|14898.6|14894|14893|14902|14901|14893.1|14892.1|318
1648820090000|2022-04-01 13:34:50|14894.1|14893.1|14882.6|14881.6|14895.4|14894.4|14882.6|14881.6|529
1648820100000|2022-04-01 13:35:00|14882.7|14881.7|14878.9|14877.9|14882.7|14881.7|14861.5|14860.5|1419
1648820110000|2022-04-01 13:35:10|14878.4|14877.4|14878.5|14877.5|14882|14881|14875.2|14874.2|374
1648820120000|2022-04-01 13:35:20|14878.4|14877.4|14870.6|14869.6|14881.1|14880.1|14867.6|14866.6|385
1648820130000|2022-04-01 13:35:30|14871|14870|14867.5|14866.5|14871|14870|14863.6|14862.6|427
1648820140000|2022-04-01 13:35:40|14868|14867|14881.5|14880.5|14883.2|14882.2|14868|14867|449
1648820150000|2022-04-01 13:35:50|14880.9|14879.9|14888.9|14887.9|14892.5|14891.5|14880.5|14879.5|630
1648820160000|2022-04-01 13:36:00|14889.1|14888.1|14885.7|14884.7|14892.2|14891.2|14880.2|14879.2|424
1648820170000|2022-04-01 13:36:10|14884.9|14883.9|14879.6|14878.6|14887|14886|14877.9|14876.9|313
1648820180000|2022-04-01 13:36:20|14879.7|14878.7|14873.5|14872.5|14882.1|14881.1|14871.2|14870.2|503
1648820190000|2022-04-01 13:36:30|14874|14873|14882.6|14881.6|14884.4|14883.4|14874|14873|408
1648820200000|2022-04-01 13:36:40|14881.9|14880.9|14879.6|14878.6|14883.7|14882.7|14877.7|14876.7|267
1648820210000|2022-04-01 13:36:50|14879.9|14878.9|14880|14879|14882.4|14881.4|14875.7|14874.7|296
1648820220000|2022-04-01 13:37:00|14879.5|14878.5|14875.5|14874.5|14880.9|14879.9|14873.9|14872.9|344
1648820230000|2022-04-01 13:37:10|14876|14875|14882|14881|14883.7|14882.7|14876|14875|295
1648820240000|2022-04-01 13:37:20|14882.1|14881.1|14883.1|14882.1|14883.5|14882.5|14873|14872|504
1648820250000|2022-04-01 13:37:30|14883.5|14882.5|14893.4|14892.4|14893.4|14892.4|14879.9|14878.9|461
1648820260000|2022-04-01 13:37:40|14893.5|14892.5|14893.5|14892.5|14897.5|14896.5|14893.5|14892.5|426
1648820270000|2022-04-01 13:37:50|14893.7|14892.7|14898.7|14897.7|14899.2|14898.2|14888|14887|291
1648820280000|2022-04-01 13:38:00|14899.1|14898.1|14893.6|14892.6|14900.6|14899.6|14892.4|14891.4|409
1648820290000|2022-04-01 13:38:10|14893.5|14892.5|14884|14883|14893.5|14892.5|14882.5|14881.5|480
1648820300000|2022-04-01 13:38:20|14884.5|14883.5|14892|14891|14892.1|14891.1|14881.7|14880.7|337
1648820310000|2022-04-01 13:38:30|14890.9|14889.9|14884|14883|14892.9|14891.9|14882.5|14881.5|284
1648820320000|2022-04-01 13:38:40|14884.1|14883.1|14892.1|14891.1|14892.5|14891.5|14884|14883|255
1648820330000|2022-04-01 13:38:50|14892.2|14891.2|14883.9|14882.9|14893.7|14892.7|14881.5|14880.5|282
1648820340000|2022-04-01 13:39:00|14883.7|14882.7|14873.4|14872.4|14883.7|14882.7|14873.4|14872.4|573
1648820350000|2022-04-01 13:39:10|14872.6|14871.6|14877.1|14876.1|14880.5|14879.5|14868|14867|492
1648820360000|2022-04-01 13:39:20|14876.6|14875.6|14879.9|14878.9|14883.1|14882.1|14876.5|14875.5|293
1648820370000|2022-04-01 13:39:30|14879.5|14878.5|14885.6|14884.6|14886.5|14885.5|14877.5|14876.5|252
1648820380000|2022-04-01 13:39:40|14885.4|14884.4|14877.2|14876.2|14885.7|14884.7|14876.1|14875.1|237
1648820390000|2022-04-01 13:39:50|14876.5|14875.5|14866.5|14865.5|14878.4|14877.4|14866.5|14865.5|443
1648820400000|2022-04-01 13:40:00|14866.4|14865.4|14866|14865|14877.1|14876.1|14863.1|14862.1|678
1648820410000|2022-04-01 13:40:10|14866.4|14865.4|14870.2|14869.2|14873.5|14872.5|14863.9|14862.9|549
1648820420000|2022-04-01 13:40:20|14870.9|14869.9|14857.6|14856.6|14871.1|14870.1|14856.9|14855.9|586
1648820430000|2022-04-01 13:40:30|14857.5|14856.5|14859.7|14858.7|14861.9|14860.9|14853.4|14852.4|494
1648820440000|2022-04-01 13:40:40|14859.4|14858.4|14870.7|14869.7|14872.1|14871.1|14858.6|14857.6|440
1648820450000|2022-04-01 13:40:50|14870.2|14869.2|14865.6|14864.6|14870.6|14869.6|14864.2|14863.2|296
1648820460000|2022-04-01 13:41:00|14865.1|14864.1|14870.6|14869.6|14875.4|14874.4|14863|14862|370
1648820470000|2022-04-01 13:41:10|14870.5|14869.5|14871.6|14870.6|14877.7|14876.7|14869.6|14868.6|312
1648820480000|2022-04-01 13:41:20|14871.4|14870.4|14876.2|14875.2|14878.2|14877.2|14867.4|14866.4|325
1648820490000|2022-04-01 13:41:30|14875.9|14874.9|14877.9|14876.9|14881.1|14880.1|14872.5|14871.5|298
1648820500000|2022-04-01 13:41:40|14878|14877|14877.5|14876.5|14878.9|14877.9|14874.2|14873.2|325
1648820510000|2022-04-01 13:41:50|14877.4|14876.4|14879.2|14878.2|14879.2|14878.2|14872.7|14871.7|229
1648820520000|2022-04-01 13:42:00|14879.5|14878.5|14879.5|14878.5|14884.4|14883.4|14878.5|14877.5|454
1648820530000|2022-04-01 13:42:10|14879.4|14878.4|14877.6|14876.6|14882.4|14881.4|14877.2|14876.2|235
1648820540000|2022-04-01 13:42:20|14878|14877|14868.9|14867.9|14878|14877|14868.6|14867.6|287
1648820550000|2022-04-01 13:42:30|14869.2|14868.2|14875.7|14874.7|14877.9|14876.9|14869.2|14868.2|335
1648820560000|2022-04-01 13:42:40|14875.6|14874.6|14885.4|14884.4|14885.5|14884.5|14875.6|14874.6|302
1648820570000|2022-04-01 13:42:50|14885.7|14884.7|14886|14885|14887.7|14886.7|14883.5|14882.5|291
1648820580000|2022-04-01 13:43:00|14886.5|14885.5|14883.5|14882.5|14893.2|14892.2|14883.1|14882.1|482
1648820590000|2022-04-01 13:43:10|14883.2|14882.2|14879.9|14878.9|14886|14885|14878.9|14877.9|283
1648820600000|2022-04-01 13:43:20|14880|14879|14888.6|14887.6|14888.9|14887.9|14877.7|14876.7|267
1648820610000|2022-04-01 13:43:30|14888.9|14887.9|14873.1|14872.1|14890.4|14889.4|14872.1|14871.1|344
1648820620000|2022-04-01 13:43:40|14872.9|14871.9|14872.2|14871.2|14877.1|14876.1|14870.7|14869.7|283
1648820630000|2022-04-01 13:43:50|14872.1|14871.1|14869.9|14868.9|14872.5|14871.5|14867.7|14866.7|287
1648820640000|2022-04-01 13:44:00|14870.1|14869.1|14864.5|14863.5|14870.1|14869.1|14864.1|14863.1|260
1648820650000|2022-04-01 13:44:10|14864.2|14863.2|14858.1|14857.1|14864.5|14863.5|14857.2|14856.2|625
1648820660000|2022-04-01 13:44:20|14858.2|14857.2|14866.5|14865.5|14868|14867|14857.6|14856.6|301
1648820670000|2022-04-01 13:44:30|14867.1|14866.1|14866.7|14865.7|14869.6|14868.6|14865.5|14864.5|192
1648820680000|2022-04-01 13:44:40|14866.9|14865.9|14867.9|14866.9|14869.2|14868.2|14866|14865|131
1648820690000|2022-04-01 13:44:50|14868|14867|14873.2|14872.2|14875.1|14874.1|14865.6|14864.6|275
1648820700000|2022-04-01 13:45:00|14873|14872|14861.1|14860.1|14873|14872|14860.4|14859.4|348
1648820710000|2022-04-01 13:45:10|14860.7|14859.7|14868.7|14867.7|14869.5|14868.5|14855.7|14854.7|691
1648820720000|2022-04-01 13:45:20|14869.2|14868.2|14871.6|14870.6|14873.6|14872.6|14868.9|14867.9|292
1648820730000|2022-04-01 13:45:30|14871.1|14870.1|14875.5|14874.5|14876.5|14875.5|14867.4|14866.4|331
1648820740000|2022-04-01 13:45:40|14875.2|14874.2|14877.7|14876.7|14881.9|14880.9|14872.5|14871.5|323
1648820750000|2022-04-01 13:45:50|14878|14877|14874.5|14873.5|14878|14877|14870.9|14869.9|392
1648820760000|2022-04-01 13:46:00|14874.2|14873.2|14871.7|14870.7|14875.9|14874.9|14870.1|14869.1|316
1648820770000|2022-04-01 13:46:10|14870.2|14869.2|14875.1|14874.1|14875.5|14874.5|14869.5|14868.5|248
1648820780000|2022-04-01 13:46:20|14875.2|14874.2|14868.2|14867.2|14878.6|14877.6|14867.6|14866.6|440
1648820790000|2022-04-01 13:46:30|14868.6|14867.6|14868.9|14867.9|14869.7|14868.7|14862|14861|280
1648820800000|2022-04-01 13:46:40|14868.6|14867.6|14866.4|14865.4|14873.6|14872.6|14866|14865|323
1648820810000|2022-04-01 13:46:50|14867.5|14866.5|14869.1|14868.1|14875.9|14874.9|14867.5|14866.5|212
1648820820000|2022-04-01 13:47:00|14869.5|14868.5|14862.4|14861.4|14869.5|14868.5|14862.2|14861.2|195
1648820830000|2022-04-01 13:47:10|14862.2|14861.2|14866.1|14865.1|14868.1|14867.1|14862.1|14861.1|286
1648820840000|2022-04-01 13:47:20|14866.4|14865.4|14862|14861|14867.4|14866.4|14860|14859|200
1648820850000|2022-04-01 13:47:30|14861.9|14860.9|14860.4|14859.4|14863.7|14862.7|14860|14859|199
1648820860000|2022-04-01 13:47:40|14859|14858|14865.5|14864.5|14865.5|14864.5|14858.7|14857.7|304
1648820870000|2022-04-01 13:47:50|14865.6|14864.6|14871.2|14870.2|14873.6|14872.6|14864.9|14863.9|356
1648820880000|2022-04-01 13:48:00|14871|14870|14881.7|14880.7|14882.1|14881.1|14867.2|14866.2|481
1648820890000|2022-04-01 13:48:10|14881.9|14880.9|14879.9|14878.9|14885.1|14884.1|14875.7|14874.7|361
1648820900000|2022-04-01 13:48:20|14878.9|14877.9|14875.2|14874.2|14883.2|14882.2|14874.5|14873.5|277
1648820910000|2022-04-01 13:48:30|14875.6|14874.6|14869.4|14868.4|14877.6|14876.6|14868.1|14867.1|300
1648820920000|2022-04-01 13:48:40|14869.2|14868.2|14876.2|14875.2|14877.1|14876.1|14866.7|14865.7|291
1648820930000|2022-04-01 13:48:50|14876.1|14875.1|14869.6|14868.6|14877.9|14876.9|14867.5|14866.5|216
1648820940000|2022-04-01 13:49:00|14869.7|14868.7|14865.4|14864.4|14869.9|14868.9|14864.9|14863.9|241
1648820950000|2022-04-01 13:49:10|14865|14864|14866.4|14865.4|14871.2|14870.2|14864.9|14863.9|158
1648820960000|2022-04-01 13:49:20|14866.7|14865.7|14870.4|14869.4|14871.4|14870.4|14864.9|14863.9|163
1648820970000|2022-04-01 13:49:30|14870.5|14869.5|14863.9|14862.9|14870.6|14869.6|14862.9|14861.9|319
1648820980000|2022-04-01 13:49:40|14864.1|14863.1|14861.9|14860.9|14868.4|14867.4|14861.2|14860.2|280
1648820990000|2022-04-01 13:49:50|14862.5|14861.5|14861.4|14860.4|14866|14865|14860.7|14859.7|229
1648821000000|2022-04-01 13:50:00|14862|14861|14858.2|14857.2|14863.9|14862.9|14856.9|14855.9|497
1648821010000|2022-04-01 13:50:10|14857.9|14856.9|14858.1|14857.1|14859.1|14858.1|14850.6|14849.6|803
1648821020000|2022-04-01 13:50:20|14857.1|14856.1|14865|14864|14866.1|14865.1|14855.2|14854.2|340
1648821030000|2022-04-01 13:50:30|14864.6|14863.6|14860.5|14859.5|14868.6|14867.6|14857.9|14856.9|327
1648821040000|2022-04-01 13:50:40|14859.7|14858.7|14857.6|14856.6|14859.7|14858.7|14854.7|14853.7|233
1648821050000|2022-04-01 13:50:50|14857.4|14856.4|14854|14853|14858.1|14857.1|14853.9|14852.9|178
1648821060000|2022-04-01 13:51:00|14853.5|14852.5|14841.6|14840.6|14854.1|14853.1|14841.1|14840.1|838
1648821070000|2022-04-01 13:51:10|14841.4|14840.4|14840.9|14839.9|14845.4|14844.4|14839.6|14838.6|346
1648821080000|2022-04-01 13:51:20|14840.6|14839.6|14829.2|14828.2|14840.6|14839.6|14828.1|14827.1|726
1648821090000|2022-04-01 13:51:30|14829.1|14828.1|14835.1|14834.1|14836|14835|14826.9|14825.9|485
1648821100000|2022-04-01 13:51:40|14834.6|14833.6|14831.1|14830.1|14840.1|14839.1|14831.1|14830.1|407
1648821110000|2022-04-01 13:51:50|14832.1|14831.1|14830.7|14829.7|14832.9|14831.9|14828.1|14827.1|363
1648821120000|2022-04-01 13:52:00|14831.2|14830.2|14826.9|14825.9|14831.5|14830.5|14824.5|14823.5|474
1648821130000|2022-04-01 13:52:10|14827|14826|14827.5|14826.5|14833.2|14832.2|14826|14825|363
1648821140000|2022-04-01 13:52:20|14827.7|14826.7|14829.9|14828.9|14831.4|14830.4|14826.9|14825.9|258
1648821150000|2022-04-01 13:52:30|14829.5|14828.5|14824|14823|14829.7|14828.7|14823.9|14822.9|295
1648821160000|2022-04-01 13:52:40|14823.6|14822.6|14821.9|14820.9|14826|14825|14821.1|14820.1|332
1648821170000|2022-04-01 13:52:50|14821|14820|14814.9|14813.9|14821|14820|14810.5|14809.5|809
1648821180000|2022-04-01 13:53:00|14814.1|14813.1|14811.6|14810.6|14815.2|14814.2|14808.1|14807.1|452
1648821190000|2022-04-01 13:53:10|14811.4|14810.4|14809.4|14808.4|14815.1|14814.1|14808.6|14807.6|312
1648821200000|2022-04-01 13:53:20|14809.5|14808.5|14810.5|14809.5|14813.6|14812.6|14807.6|14806.6|388
1648821210000|2022-04-01 13:53:30|14810.4|14809.4|14812.6|14811.6|14813.2|14812.2|14809.6|14808.6|363
1648821220000|2022-04-01 13:53:40|14812.4|14811.4|14809.7|14808.7|14813|14812|14808.2|14807.2|290
1648821230000|2022-04-01 13:53:50|14809.9|14808.9|14805.6|14804.6|14810.6|14809.6|14805.4|14804.4|330
1648821240000|2022-04-01 13:54:00|14805.2|14804.2|14808.1|14807.1|14809.4|14808.4|14805.1|14804.1|358
1648821250000|2022-04-01 13:54:10|14808.5|14807.5|14809|14808|14810.6|14809.6|14806.5|14805.5|461
1648821260000|2022-04-01 13:54:20|14808.5|14807.5|14814.4|14813.4|14814.4|14813.4|14807.5|14806.5|370
1648821270000|2022-04-01 13:54:30|14814.2|14813.2|14814.1|14813.1|14820.6|14819.6|14813.1|14812.1|463
1648821280000|2022-04-01 13:54:40|14814.4|14813.4|14815.1|14814.1|14817|14816|14812.5|14811.5|256
1648821290000|2022-04-01 13:54:50|14815.2|14814.2|14813.6|14812.6|14820.6|14819.6|14813.6|14812.6|249
1648821300000|2022-04-01 13:55:00|14814|14813|14815.6|14814.6|14817.6|14816.6|14810.5|14809.5|331
1648821310000|2022-04-01 13:55:10|14816.1|14815.1|14817.1|14816.1|14817.5|14816.5|14810.7|14809.7|230
1648821320000|2022-04-01 13:55:20|14817.4|14816.4|14817.1|14816.1|14818|14817|14814.1|14813.1|169
1648821330000|2022-04-01 13:55:30|14817.2|14816.2|14819.1|14818.1|14820.1|14819.1|14814.6|14813.6|229
1648821340000|2022-04-01 13:55:40|14819|14818|14815.7|14814.7|14819.7|14818.7|14815.1|14814.1|170
1648821350000|2022-04-01 13:55:50|14816|14815|14818.5|14817.5|14819.4|14818.4|14813.5|14812.5|269
1648821360000|2022-04-01 13:56:00|14818.4|14817.4|14819.6|14818.6|14823.9|14822.9|14817.2|14816.2|387
1648821370000|2022-04-01 13:56:10|14818.4|14817.4|14819.4|14818.4|14820.2|14819.2|14815.2|14814.2|260
1648821380000|2022-04-01 13:56:20|14819.6|14818.6|14819.4|14818.4|14823.4|14822.4|14817.6|14816.6|226
1648821390000|2022-04-01 13:56:30|14819.6|14818.6|14821.1|14820.1|14824.2|14823.2|14818.1|14817.1|152
1648821400000|2022-04-01 13:56:40|14821.5|14820.5|14815.7|14814.7|14823.1|14822.1|14813.9|14812.9|341
1648821410000|2022-04-01 13:56:50|14815.9|14814.9|14816.6|14815.6|14816.6|14815.6|14811.9|14810.9|304
1648821420000|2022-04-01 13:57:00|14816.9|14815.9|14819.9|14818.9|14820.5|14819.5|14816.5|14815.5|350
1648821430000|2022-04-01 13:57:10|14820.1|14819.1|14819.2|14818.2|14822.2|14821.2|14816.9|14815.9|203
1648821440000|2022-04-01 13:57:20|14818.7|14817.7|14817.5|14816.5|14821.4|14820.4|14816.6|14815.6|129
1648821450000|2022-04-01 13:57:30|14817.4|14816.4|14819.1|14818.1|14820.6|14819.6|14814.7|14813.7|178
1648821460000|2022-04-01 13:57:40|14819|14818|14817.5|14816.5|14821.6|14820.6|14817.1|14816.1|219
1648821470000|2022-04-01 13:57:50|14817.1|14816.1|14821.5|14820.5|14822.7|14821.7|14815.9|14814.9|147
1648821480000|2022-04-01 13:58:00|14821.9|14820.9|14815.6|14814.6|14821.9|14820.9|14815.6|14814.6|159
1648821490000|2022-04-01 13:58:10|14815.7|14814.7|14821.4|14820.4|14823.2|14822.2|14814.4|14813.4|232
1648821500000|2022-04-01 13:58:20|14820.2|14819.2|14822.7|14821.7|14824.5|14823.5|14819.6|14818.6|180
1648821510000|2022-04-01 13:58:30|14823.2|14822.2|14821.9|14820.9|14823.6|14822.6|14819.7|14818.7|144
1648821520000|2022-04-01 13:58:40|14821.6|14820.6|14822.7|14821.7|14824.1|14823.1|14821.4|14820.4|162
1648821530000|2022-04-01 13:58:50|14822.6|14821.6|14830.5|14829.5|14832.2|14831.2|14822.4|14821.4|403
1648821540000|2022-04-01 13:59:00|14829.7|14828.7|14835.7|14834.7|14835.7|14834.7|14826.9|14825.9|464
1648821550000|2022-04-01 13:59:10|14835.5|14834.5|14833.1|14832.1|14838.5|14837.5|14830.9|14829.9|295
1648821560000|2022-04-01 13:59:20|14832.9|14831.9|14836.1|14835.1|14836.6|14835.6|14832.4|14831.4|181
1648821570000|2022-04-01 13:59:30|14836|14835|14837.1|14836.1|14838.4|14837.4|14833.2|14832.2|189
1648821580000|2022-04-01 13:59:40|14837.5|14836.5|14837.4|14836.4|14837.5|14836.5|14835.1|14834.1|190
1648821590000|2022-04-01 13:59:50|14837.2|14836.2|14836.9|14835.9|14837.9|14836.9|14834.4|14833.4|114
1648821600000|2022-04-01 14:00:00|14836.7|14835.7|14835.9|14834.9|14837.5|14836.5|14823|14822|528
1648821610000|2022-04-01 14:00:10|14836.5|14835.5|14819.1|14818.1|14836.6|14835.6|14817.6|14816.6|532
1648821620000|2022-04-01 14:00:20|14818.9|14817.9|14826|14825|14826.9|14825.9|14818.7|14817.7|284
1648821630000|2022-04-01 14:00:30|14826.5|14825.5|14825.9|14824.9|14827.7|14826.7|14823.5|14822.5|163
1648821640000|2022-04-01 14:00:40|14825.7|14824.7|14831.4|14830.4|14831.5|14830.5|14824.7|14823.7|217
1648821650000|2022-04-01 14:00:50|14830.7|14829.7|14830|14829|14832.5|14831.5|14825.7|14824.7|262
1648821660000|2022-04-01 14:01:00|14830.4|14829.4|14823.9|14822.9|14832.1|14831.1|14819.5|14818.5|477
1648821670000|2022-04-01 14:01:10|14823.7|14822.7|14834|14833|14835.6|14834.6|14823.7|14822.7|290
1648821680000|2022-04-01 14:01:20|14833.2|14832.2|14825|14824|14833.7|14832.7|14820.1|14819.1|336
1648821690000|2022-04-01 14:01:30|14824.9|14823.9|14818|14817|14827.7|14826.7|14816.4|14815.4|324
1648821700000|2022-04-01 14:01:40|14818.5|14817.5|14816.4|14815.4|14818.7|14817.7|14813.5|14812.5|248
1648821710000|2022-04-01 14:01:50|14816.7|14815.7|14819.7|14818.7|14823.2|14822.2|14816|14815|280
1648821720000|2022-04-01 14:02:00|14819.9|14818.9|14820.1|14819.1|14820.5|14819.5|14812.1|14811.1|346
1648821730000|2022-04-01 14:02:10|14820.5|14819.5|14816.4|14815.4|14821.1|14820.1|14813.6|14812.6|243
1648821740000|2022-04-01 14:02:20|14816.6|14815.6|14821.2|14820.2|14821.6|14820.6|14815.4|14814.4|216
1648821750000|2022-04-01 14:02:30|14821.1|14820.1|14821.6|14820.6|14825.1|14824.1|14819.2|14818.2|275
1648821760000|2022-04-01 14:02:40|14821.7|14820.7|14821.1|14820.1|14823.1|14822.1|14818.7|14817.7|201
1648821770000|2022-04-01 14:02:50|14820.7|14819.7|14818.9|14817.9|14822.2|14821.2|14818.5|14817.5|157
1648821780000|2022-04-01 14:03:00|14818.7|14817.7|14826.7|14825.7|14826.7|14825.7|14816.9|14815.9|336
1648821790000|2022-04-01 14:03:10|14827|14826|14822|14821|14831|14830|14821.4|14820.4|377
1648821800000|2022-04-01 14:03:20|14822.2|14821.2|14815.6|14814.6|14822.2|14821.2|14815.2|14814.2|214
1648821810000|2022-04-01 14:03:30|14815.1|14814.1|14815|14814|14820.4|14819.4|14814.2|14813.2|253
1648821820000|2022-04-01 14:03:40|14814.6|14813.6|14807.7|14806.7|14815.1|14814.1|14805.5|14804.5|716
1648821830000|2022-04-01 14:03:50|14809.2|14808.2|14804.1|14803.1|14811.4|14810.4|14804|14803|616
1648821840000|2022-04-01 14:04:00|14804.5|14803.5|14814.5|14813.5|14815.1|14814.1|14803.1|14802.1|371
1648821850000|2022-04-01 14:04:10|14814.7|14813.7|14809.5|14808.5|14815.1|14814.1|14808.5|14807.5|124
1648821860000|2022-04-01 14:04:20|14809.6|14808.6|14811.7|14810.7|14813.4|14812.4|14808.5|14807.5|134
1648821870000|2022-04-01 14:04:30|14811.6|14810.6|14822|14821|14822.2|14821.2|14810.7|14809.7|443
1648821880000|2022-04-01 14:04:40|14822.7|14821.7|14829.1|14828.1|14829.6|14828.6|14822.7|14821.7|427
1648821890000|2022-04-01 14:04:50|14829.4|14828.4|14824.1|14823.1|14832.4|14831.4|14822.9|14821.9|412
1648821900000|2022-04-01 14:05:00|14825.1|14824.1|14827.4|14826.4|14832.2|14831.2|14823.9|14822.9|344
1648821910000|2022-04-01 14:05:10|14827.1|14826.1|14830.2|14829.2|14830.4|14829.4|14825.4|14824.4|194
1648821920000|2022-04-01 14:05:20|14830.1|14829.1|14829.5|14828.5|14833.6|14832.6|14828|14827|254
1648821930000|2022-04-01 14:05:30|14829.4|14828.4|14830.9|14829.9|14832.6|14831.6|14828.6|14827.6|191
1648821940000|2022-04-01 14:05:40|14830.2|14829.2|14841|14840|14842.1|14841.1|14830.2|14829.2|637
1648821950000|2022-04-01 14:05:50|14840.7|14839.7|14842.6|14841.6|14845|14844|14839.2|14838.2|345
1648821960000|2022-04-01 14:06:00|14842.2|14841.2|14847.1|14846.1|14849.9|14848.9|14838.9|14837.9|497
1648821970000|2022-04-01 14:06:10|14846.9|14845.9|14841.1|14840.1|14848.1|14847.1|14840.2|14839.2|377
1648821980000|2022-04-01 14:06:20|14841.4|14840.4|14840.1|14839.1|14841.6|14840.6|14835.9|14834.9|254
1648821990000|2022-04-01 14:06:30|14839.6|14838.6|14842.4|14841.4|14842.4|14841.4|14838.7|14837.7|144
1648822000000|2022-04-01 14:06:40|14842.1|14841.1|14842.2|14841.2|14845.4|14844.4|14840.1|14839.1|188
1648822010000|2022-04-01 14:06:50|14842.1|14841.1|14846.6|14845.6|14849.2|14848.2|14841.9|14840.9|246
1648822020000|2022-04-01 14:07:00|14846.5|14845.5|14844.7|14843.7|14848.4|14847.4|14844.6|14843.6|213
1648822030000|2022-04-01 14:07:10|14844.9|14843.9|14838.7|14837.7|14845.7|14844.7|14838.1|14837.1|176
1648822040000|2022-04-01 14:07:20|14839|14838|14840|14839|14842.9|14841.9|14837.5|14836.5|188
1648822050000|2022-04-01 14:07:30|14840.1|14839.1|14838.2|14837.2|14843.4|14842.4|14837.6|14836.6|189
1648822060000|2022-04-01 14:07:40|14838.4|14837.4|14828.9|14827.9|14838.4|14837.4|14828.9|14827.9|339
1648822070000|2022-04-01 14:07:50|14828.6|14827.6|14836.9|14835.9|14839|14838|14828.6|14827.6|255
1648822080000|2022-04-01 14:08:00|14836.1|14835.1|14834.6|14833.6|14837.2|14836.2|14831.1|14830.1|147
1648822090000|2022-04-01 14:08:10|14834.2|14833.2|14837.5|14836.5|14839.1|14838.1|14834.2|14833.2|103
1648822100000|2022-04-01 14:08:20|14837.6|14836.6|14833.1|14832.1|14839.7|14838.7|14832.6|14831.6|174
1648822110000|2022-04-01 14:08:30|14832.5|14831.5|14835.6|14834.6|14836.4|14835.4|14832.4|14831.4|118
1648822120000|2022-04-01 14:08:40|14835.4|14834.4|14836.4|14835.4|14839.2|14838.2|14834.4|14833.4|114
1648822130000|2022-04-01 14:08:50|14836.5|14835.5|14830.9|14829.9|14837.9|14836.9|14830.6|14829.6|153
1648822140000|2022-04-01 14:09:00|14830.4|14829.4|14838.1|14837.1|14839.4|14838.4|14828.2|14827.2|256
1648822150000|2022-04-01 14:09:10|14837.9|14836.9|14837.7|14836.7|14839.1|14838.1|14836|14835|168
1648822160000|2022-04-01 14:09:20|14837.6|14836.6|14839.2|14838.2|14839.5|14838.5|14831.6|14830.6|217
1648822170000|2022-04-01 14:09:30|14838.9|14837.9|14838.1|14837.1|14843.6|14842.6|14838.1|14837.1|243
1648822180000|2022-04-01 14:09:40|14838.4|14837.4|14839.2|14838.2|14840.9|14839.9|14835.2|14834.2|243
1648822190000|2022-04-01 14:09:50|14839.1|14838.1|14837.7|14836.7|14840.2|14839.2|14835.1|14834.1|106
1648822200000|2022-04-01 14:10:00|14836.8|14835.8|14843|14842|14846.2|14845.2|14836.5|14835.5|312
1648822210000|2022-04-01 14:10:10|14843.5|14842.5|14841.6|14840.6|14848.3|14847.3|14839.5|14838.5|343
1648822220000|2022-04-01 14:10:20|14841.5|14840.5|14844.7|14843.7|14844.7|14843.7|14839.6|14838.6|157
1648822230000|2022-04-01 14:10:30|14844.6|14843.6|14847.8|14846.8|14850|14849|14843|14842|284
1648822240000|2022-04-01 14:10:40|14848|14847|14842.3|14841.3|14848.6|14847.6|14842.3|14841.3|227
1648822250000|2022-04-01 14:10:50|14842.2|14841.2|14847|14846|14848.2|14847.2|14841|14840|191
1648822260000|2022-04-01 14:11:00|14846.6|14845.6|14844.8|14843.8|14850.5|14849.5|14842.6|14841.6|207
1648822270000|2022-04-01 14:11:10|14846.3|14845.3|14851.7|14850.7|14854|14853|14845.6|14844.6|288
1648822280000|2022-04-01 14:11:20|14851.8|14850.8|14853.5|14852.5|14856|14855|14850.2|14849.2|331
1648822290000|2022-04-01 14:11:30|14853.7|14852.7|14858.1|14857.1|14859|14858|14853.2|14852.2|275
1648822300000|2022-04-01 14:11:40|14858.7|14857.7|14857.7|14856.7|14860.2|14859.2|14856.8|14855.8|253
1648822310000|2022-04-01 14:11:50|14858.2|14857.2|14856.1|14855.1|14858.2|14857.2|14853.5|14852.5|237
1648822320000|2022-04-01 14:12:00|14856.2|14855.2|14849.7|14848.7|14856.5|14855.5|14847.8|14846.8|274
1648822330000|2022-04-01 14:12:10|14849|14848|14853.7|14852.7|14854.3|14853.3|14848.8|14847.8|205
1648822340000|2022-04-01 14:12:20|14853.1|14852.1|14849.6|14848.6|14853.7|14852.7|14847.6|14846.6|154
1648822350000|2022-04-01 14:12:30|14849.7|14848.7|14847.8|14846.8|14852.6|14851.6|14846.7|14845.7|214
1648822360000|2022-04-01 14:12:40|14848.1|14847.1|14848.8|14847.8|14850|14849|14846.1|14845.1|212
1648822370000|2022-04-01 14:12:50|14848.6|14847.6|14854.5|14853.5|14856.2|14855.2|14848.2|14847.2|345
1648822380000|2022-04-01 14:13:00|14854.6|14853.6|14860.2|14859.2|14860.6|14859.6|14854.6|14853.6|315
1648822390000|2022-04-01 14:13:10|14859.6|14858.6|14861|14860|14864.1|14863.1|14857.6|14856.6|395
1648822400000|2022-04-01 14:13:20|14860.5|14859.5|14860.5|14859.5|14862.7|14861.7|14859.2|14858.2|168
1648822410000|2022-04-01 14:13:30|14860.2|14859.2|14861.3|14860.3|14863.5|14862.5|14858.7|14857.7|188
1648822420000|2022-04-01 14:13:40|14861.7|14860.7|14861.5|14860.5|14865.1|14864.1|14859.1|14858.1|281
1648822430000|2022-04-01 14:13:50|14861.6|14860.6|14863.6|14862.6|14863.6|14862.6|14859.3|14858.3|120
1648822440000|2022-04-01 14:14:00|14864|14863|14862.2|14861.2|14866.3|14865.3|14861.6|14860.6|298
1648822450000|2022-04-01 14:14:10|14862.1|14861.1|14867|14866|14868.5|14867.5|14861.7|14860.7|252
1648822460000|2022-04-01 14:14:20|14865.3|14864.3|14868.1|14867.1|14868.5|14867.5|14862.1|14861.1|245
1648822470000|2022-04-01 14:14:30|14868.2|14867.2|14878.2|14877.2|14878.5|14877.5|14866.1|14865.1|863
1648822480000|2022-04-01 14:14:40|14878|14877|14869|14868|14878.2|14877.2|14868.8|14867.8|415
1648822490000|2022-04-01 14:14:50|14869.7|14868.7|14870.5|14869.5|14870.6|14869.6|14867.2|14866.2|214
1648822500000|2022-04-01 14:15:00|14870.2|14869.2|14868.2|14867.2|14873.2|14872.2|14868.2|14867.2|266
1648822510000|2022-04-01 14:15:10|14868.7|14867.7|14868.6|14867.6|14871.8|14870.8|14868.1|14867.1|294
1648822520000|2022-04-01 14:15:20|14868.7|14867.7|14871.2|14870.2|14872.8|14871.8|14868|14867|232
1648822530000|2022-04-01 14:15:30|14872|14871|14870.5|14869.5|14872.5|14871.5|14867.7|14866.7|157
1648822540000|2022-04-01 14:15:40|14870.1|14869.1|14866.7|14865.7|14870.1|14869.1|14860|14859|1108
1648822550000|2022-04-01 14:15:50|14866.6|14865.6|14866.6|14865.6|14871|14870|14866.3|14865.3|200
1648822560000|2022-04-01 14:16:00|14866.7|14865.7|14862.7|14861.7|14866.7|14865.7|14861.1|14860.1|367
1648822570000|2022-04-01 14:16:10|14862.3|14861.3|14866.6|14865.6|14867.8|14866.8|14860.6|14859.6|205
1648822580000|2022-04-01 14:16:20|14866.3|14865.3|14864.3|14863.3|14867.8|14866.8|14863.5|14862.5|116
1648822590000|2022-04-01 14:16:30|14864.2|14863.2|14862.2|14861.2|14865.1|14864.1|14861.5|14860.5|76
1648822600000|2022-04-01 14:16:40|14862.6|14861.6|14863.5|14862.5|14866.3|14865.3|14861.3|14860.3|132
1648822610000|2022-04-01 14:16:50|14863.3|14862.3|14866.1|14865.1|14866.2|14865.2|14863|14862|124
1648822620000|2022-04-01 14:17:00|14866.2|14865.2|14861.6|14860.6|14866.2|14865.2|14860.2|14859.2|210
1648822630000|2022-04-01 14:17:10|14861.8|14860.8|14867.3|14866.3|14867.5|14866.5|14861.6|14860.6|159
1648822640000|2022-04-01 14:17:20|14867.5|14866.5|14867.8|14866.8|14869.2|14868.2|14864.8|14863.8|133
1648822650000|2022-04-01 14:17:30|14867.3|14866.3|14873.1|14872.1|14873.2|14872.2|14865.5|14864.5|174
1648822660000|2022-04-01 14:17:40|14873|14872|14875.5|14874.5|14881.2|14880.2|14873|14872|648
1648822670000|2022-04-01 14:17:50|14875.8|14874.8|14874.6|14873.6|14877|14876|14873.6|14872.6|196
1648822680000|2022-04-01 14:18:00|14874.7|14873.7|14870.5|14869.5|14875.5|14874.5|14870|14869|265
1648822690000|2022-04-01 14:18:10|14870|14869|14867|14866|14872.1|14871.1|14866.6|14865.6|323
1648822700000|2022-04-01 14:18:20|14866.7|14865.7|14863.7|14862.7|14867.7|14866.7|14863|14862|257
1648822710000|2022-04-01 14:18:30|14863.3|14862.3|14860.8|14859.8|14863.7|14862.7|14860.8|14859.8|197
1648822720000|2022-04-01 14:18:40|14861|14860|14855.7|14854.7|14861.6|14860.6|14854|14853|364
1648822730000|2022-04-01 14:18:50|14855.6|14854.6|14855.8|14854.8|14859.5|14858.5|14855.3|14854.3|183
1648822740000|2022-04-01 14:19:00|14855.2|14854.2|14854.3|14853.3|14858.5|14857.5|14853.2|14852.2|221
1648822750000|2022-04-01 14:19:10|14854.8|14853.8|14848.5|14847.5|14855.6|14854.6|14848.5|14847.5|318
1648822760000|2022-04-01 14:19:20|14848.3|14847.3|14844.5|14843.5|14848.8|14847.8|14842.6|14841.6|446
1648822770000|2022-04-01 14:19:30|14844.3|14843.3|14835|14834|14845|14844|14834.5|14833.5|400
1648822780000|2022-04-01 14:19:40|14835.8|14834.8|14835.5|14834.5|14836.5|14835.5|14831.6|14830.6|327
1648822790000|2022-04-01 14:19:50|14835.7|14834.7|14833.7|14832.7|14836.3|14835.3|14830.2|14829.2|372
1648822800000|2022-04-01 14:20:00|14833.1|14832.1|14840.6|14839.6|14842.1|14841.1|14831.7|14830.7|411
1648822810000|2022-04-01 14:20:10|14840.7|14839.7|14835.2|14834.2|14843.5|14842.5|14835.2|14834.2|374
1648822820000|2022-04-01 14:20:20|14834.7|14833.7|14831.7|14830.7|14835.5|14834.5|14829.2|14828.2|427
1648822830000|2022-04-01 14:20:30|14831.6|14830.6|14826.8|14825.8|14831.7|14830.7|14823|14822|593
1648822840000|2022-04-01 14:20:40|14827|14826|14826.6|14825.6|14827.8|14826.8|14824.1|14823.1|259
1648822850000|2022-04-01 14:20:50|14826.5|14825.5|14819.3|14818.3|14826.5|14825.5|14818.5|14817.5|450
1648822860000|2022-04-01 14:21:00|14817.8|14816.8|14824.1|14823.1|14824.5|14823.5|14816.8|14815.8|435
1648822870000|2022-04-01 14:21:10|14824.2|14823.2|14818.8|14817.8|14825.5|14824.5|14818.7|14817.7|194
1648822880000|2022-04-01 14:21:20|14818.7|14817.7|14811.1|14810.1|14819.3|14818.3|14811|14810|417
1648822890000|2022-04-01 14:21:30|14810.7|14809.7|14811.5|14810.5|14812|14811|14808.7|14807.7|365
1648822900000|2022-04-01 14:21:40|14811.8|14810.8|14810|14809|14813|14812|14808|14807|216
1648822910000|2022-04-01 14:21:50|14809.8|14808.8|14810.8|14809.8|14810.8|14809.8|14807.2|14806.2|207
1648822920000|2022-04-01 14:22:00|14811.2|14810.2|14812.1|14811.1|14813|14812|14808|14807|228
1648822930000|2022-04-01 14:22:10|14812.3|14811.3|14811.5|14810.5|14812.8|14811.8|14808.7|14807.7|236
1648822940000|2022-04-01 14:22:20|14812.7|14811.7|14820.7|14819.7|14820.7|14819.7|14812.7|14811.7|467
1648822950000|2022-04-01 14:22:30|14820.6|14819.6|14822.1|14821.1|14823.5|14822.5|14819.8|14818.8|250
1648822960000|2022-04-01 14:22:40|14821.5|14820.5|14823.7|14822.7|14824.5|14823.5|14821.5|14820.5|163
1648822970000|2022-04-01 14:22:50|14824.2|14823.2|14817.1|14816.1|14824.2|14823.2|14816.7|14815.7|217
1648822980000|2022-04-01 14:23:00|14818.3|14817.3|14816.7|14815.7|14822|14821|14816.1|14815.1|327
1648822990000|2022-04-01 14:23:10|14816.5|14815.5|14819.3|14818.3|14821.6|14820.6|14815.8|14814.8|279
1648823000000|2022-04-01 14:23:20|14820|14819|14816.8|14815.8|14820.6|14819.6|14815.5|14814.5|129
1648823010000|2022-04-01 14:23:30|14816.5|14815.5|14812.5|14811.5|14817.1|14816.1|14811.5|14810.5|226
1648823020000|2022-04-01 14:23:40|14813.1|14812.1|14818|14817|14818.8|14817.8|14811|14810|174
1648823030000|2022-04-01 14:23:50|14817.8|14816.8|14819.8|14818.8|14822|14821|14817.7|14816.7|195
1648823040000|2022-04-01 14:24:00|14820|14819|14819.2|14818.2|14822.7|14821.7|14818.2|14817.2|200
1648823050000|2022-04-01 14:24:10|14819|14818|14818.8|14817.8|14823.5|14822.5|14817.5|14816.5|182
1648823060000|2022-04-01 14:24:20|14819|14818|14823.6|14822.6|14824.1|14823.1|14817.7|14816.7|198
1648823070000|2022-04-01 14:24:30|14823.5|14822.5|14819|14818|14824.6|14823.6|14817.2|14816.2|204
1648823080000|2022-04-01 14:24:40|14818.8|14817.8|14818.2|14817.2|14822.3|14821.3|14817|14816|129
1648823090000|2022-04-01 14:24:50|14818.1|14817.1|14820.1|14819.1|14823.7|14822.7|14817.8|14816.8|203
1648823100000|2022-04-01 14:25:00|14820.7|14819.7|14819.3|14818.3|14827.7|14826.7|14819.3|14818.3|355
1648823110000|2022-04-01 14:25:10|14819.7|14818.7|14816.6|14815.6|14822.2|14821.2|14815.3|14814.3|279
1648823120000|2022-04-01 14:25:20|14816.2|14815.2|14817.1|14816.1|14820|14819|14815.7|14814.7|141
1648823130000|2022-04-01 14:25:30|14816.6|14815.6|14816.7|14815.7|14819.3|14818.3|14815.3|14814.3|110
1648823140000|2022-04-01 14:25:40|14817|14816|14817|14816|14821|14820|14816.6|14815.6|164
1648823150000|2022-04-01 14:25:50|14817.1|14816.1|14817.7|14816.7|14818.7|14817.7|14815.5|14814.5|141
1648823160000|2022-04-01 14:26:00|14817.8|14816.8|14823|14822|14823.5|14822.5|14817.2|14816.2|191
1648823170000|2022-04-01 14:26:10|14823.1|14822.1|14822.1|14821.1|14828.6|14827.6|14822.1|14821.1|320
1648823180000|2022-04-01 14:26:20|14821.6|14820.6|14819.6|14818.6|14823|14822|14819|14818|152
1648823190000|2022-04-01 14:26:30|14819.5|14818.5|14817.5|14816.5|14822.6|14821.6|14816.2|14815.2|253
1648823200000|2022-04-01 14:26:40|14817.6|14816.6|14817|14816|14818.8|14817.8|14816|14815|139
1648823210000|2022-04-01 14:26:50|14817.1|14816.1|14811|14810|14817.6|14816.6|14811|14810|254
1648823220000|2022-04-01 14:27:00|14811.5|14810.5|14815.1|14814.1|14815.1|14814.1|14808.3|14807.3|374
1648823230000|2022-04-01 14:27:10|14815.2|14814.2|14818.1|14817.1|14820.5|14819.5|14815.2|14814.2|212
1648823240000|2022-04-01 14:27:20|14818|14817|14817.7|14816.7|14818.7|14817.7|14815.5|14814.5|114
1648823250000|2022-04-01 14:27:30|14818.8|14817.8|14816.8|14815.8|14820.1|14819.1|14813.6|14812.6|161
1648823260000|2022-04-01 14:27:40|14817|14816|14822.7|14821.7|14823.7|14822.7|14816.2|14815.2|159
1648823270000|2022-04-01 14:27:50|14823.1|14822.1|14831.2|14830.2|14831.2|14830.2|14822.7|14821.7|371
1648823280000|2022-04-01 14:28:00|14831.6|14830.6|14838.8|14837.8|14839.8|14838.8|14831.5|14830.5|485
1648823290000|2022-04-01 14:28:10|14839.1|14838.1|14838.2|14837.2|14841.8|14840.8|14837.7|14836.7|311
1648823300000|2022-04-01 14:28:20|14838.5|14837.5|14831.6|14830.6|14838.6|14837.6|14831.6|14830.6|235
1648823310000|2022-04-01 14:28:30|14832|14831|14829.8|14828.8|14834.5|14833.5|14829.8|14828.8|135
1648823320000|2022-04-01 14:28:40|14829.5|14828.5|14827.5|14826.5|14831.6|14830.6|14827.2|14826.2|184
1648823330000|2022-04-01 14:28:50|14827.2|14826.2|14822.3|14821.3|14828.3|14827.3|14821.7|14820.7|197
1648823340000|2022-04-01 14:29:00|14822.2|14821.2|14826|14825|14829.1|14828.1|14822.2|14821.2|198
1648823350000|2022-04-01 14:29:10|14825.8|14824.8|14832.5|14831.5|14832.5|14831.5|14825.7|14824.7|138
1648823360000|2022-04-01 14:29:20|14832.6|14831.6|14832.5|14831.5|14834.2|14833.2|14830.1|14829.1|139
1648823370000|2022-04-01 14:29:30|14832.3|14831.3|14831.3|14830.3|14834|14833|14830.1|14829.1|78
1648823380000|2022-04-01 14:29:40|14831|14830|14833|14832|14835.3|14834.3|14830.2|14829.2|136
1648823390000|2022-04-01 14:29:50|14832.8|14831.8|14838|14837|14838.3|14837.3|14829.2|14828.2|231
1648823400000|2022-04-01 14:30:00|14837.8|14836.8|14838.7|14837.7|14845.8|14844.8|14837|14836|449
1648823410000|2022-04-01 14:30:10|14838.5|14837.5|14839.5|14838.5|14844.5|14843.5|14837.5|14836.5|245
1648823420000|2022-04-01 14:30:20|14839.2|14838.2|14844.6|14843.6|14845.5|14844.5|14838.8|14837.8|169
1648823430000|2022-04-01 14:30:30|14844.7|14843.7|14844.2|14843.2|14849|14848|14840.6|14839.6|355
1648823440000|2022-04-01 14:30:40|14844.5|14843.5|14848.6|14847.6|14850.2|14849.2|14844.5|14843.5|276
1648823450000|2022-04-01 14:30:50|14848.5|14847.5|14849.5|14848.5|14853.2|14852.2|14846.7|14845.7|266
1648823460000|2022-04-01 14:31:00|14849.6|14848.6|14852|14851|14853.3|14852.3|14849.6|14848.6|197
1648823470000|2022-04-01 14:31:10|14851.8|14850.8|14849|14848|14853.1|14852.1|14847.7|14846.7|247
1648823480000|2022-04-01 14:31:20|14849.1|14848.1|14847.1|14846.1|14849.1|14848.1|14844.5|14843.5|276
1648823490000|2022-04-01 14:31:30|14847.2|14846.2|14845.3|14844.3|14847.5|14846.5|14842.5|14841.5|190
1648823500000|2022-04-01 14:31:40|14845.1|14844.1|14845.5|14844.5|14851.5|14850.5|14843.5|14842.5|201
1648823510000|2022-04-01 14:31:50|14845.8|14844.8|14845.8|14844.8|14850.6|14849.6|14844.7|14843.7|106
1648823520000|2022-04-01 14:32:00|14845.7|14844.7|14847|14846|14848.6|14847.6|14843|14842|142
1648823530000|2022-04-01 14:32:10|14846.7|14845.7|14846.6|14845.6|14851.2|14850.2|14846.2|14845.2|139
1648823540000|2022-04-01 14:32:20|14846.7|14845.7|14847.1|14846.1|14849.5|14848.5|14846|14845|67
1648823550000|2022-04-01 14:32:30|14847.2|14846.2|14847.8|14846.8|14850|14849|14846|14845|116
1648823560000|2022-04-01 14:32:40|14847.7|14846.7|14844.1|14843.1|14848.2|14847.2|14844.1|14843.1|151
1648823570000|2022-04-01 14:32:50|14844|14843|14849.2|14848.2|14849.2|14848.2|14842.8|14841.8|184
1648823580000|2022-04-01 14:33:00|14849.1|14848.1|14851.1|14850.1|14852.2|14851.2|14845.7|14844.7|284
1648823590000|2022-04-01 14:33:10|14851|14850|14844.3|14843.3|14851|14850|14842.7|14841.7|229
1648823600000|2022-04-01 14:33:20|14844.1|14843.1|14844.1|14843.1|14844.6|14843.6|14841.1|14840.1|151
1648823610000|2022-04-01 14:33:30|14843.5|14842.5|14839|14838|14843.7|14842.7|14835.5|14834.5|334
1648823620000|2022-04-01 14:33:40|14839.1|14838.1|14841.7|14840.7|14842|14841|14836.5|14835.5|135
1648823630000|2022-04-01 14:33:50|14840.2|14839.2|14848|14847|14848.3|14847.3|14838.6|14837.6|236
1648823640000|2022-04-01 14:34:00|14847.2|14846.2|14838.8|14837.8|14848.6|14847.6|14838.6|14837.6|203
1648823650000|2022-04-01 14:34:10|14839|14838|14848.3|14847.3|14848.8|14847.8|14839|14838|175
1648823660000|2022-04-01 14:34:20|14848.6|14847.6|14856.2|14855.2|14856.7|14855.7|14848.1|14847.1|320
1648823670000|2022-04-01 14:34:30|14856.1|14855.1|14852.2|14851.2|14858|14857|14852.2|14851.2|307
1648823680000|2022-04-01 14:34:40|14852.3|14851.3|14857|14856|14857.1|14856.1|14852.2|14851.2|126
1648823690000|2022-04-01 14:34:50|14857.1|14856.1|14856.6|14855.6|14858.5|14857.5|14855.7|14854.7|204
1648823700000|2022-04-01 14:35:00|14856.7|14855.7|14861.5|14860.5|14862.7|14861.7|14856.1|14855.1|313
1648823710000|2022-04-01 14:35:10|14859.5|14858.5|14860.8|14859.8|14863.2|14862.2|14858.2|14857.2|318
1648823720000|2022-04-01 14:35:20|14861|14860|14863.8|14862.8|14865.1|14864.1|14861|14860|253
1648823730000|2022-04-01 14:35:30|14864|14863|14861.1|14860.1|14864.8|14863.8|14860|14859|216
1648823740000|2022-04-01 14:35:40|14861.6|14860.6|14865.5|14864.5|14865.5|14864.5|14860.2|14859.2|161
1648823750000|2022-04-01 14:35:50|14865.2|14864.2|14866.5|14865.5|14868.8|14867.8|14864.8|14863.8|267
1648823760000|2022-04-01 14:36:00|14866.6|14865.6|14871.5|14870.5|14872.3|14871.3|14866|14865|303
1648823770000|2022-04-01 14:36:10|14871.7|14870.7|14867.6|14866.6|14874.2|14873.2|14867.5|14866.5|331
1648823780000|2022-04-01 14:36:20|14867.5|14866.5|14867.5|14866.5|14868|14867|14865|14864|172
1648823790000|2022-04-01 14:36:30|14867.3|14866.3|14871.3|14870.3|14871.5|14870.5|14867.3|14866.3|186
1648823800000|2022-04-01 14:36:40|14871.2|14870.2|14862.2|14861.2|14871.3|14870.3|14862.2|14861.2|198
1648823810000|2022-04-01 14:36:50|14862.5|14861.5|14860.5|14859.5|14862.6|14861.6|14859.5|14858.5|307
1648823820000|2022-04-01 14:37:00|14860.3|14859.3|14861|14860|14861.2|14860.2|14857.2|14856.2|220
1648823830000|2022-04-01 14:37:10|14861.2|14860.2|14868.2|14867.2|14870.5|14869.5|14858.5|14857.5|273
1648823840000|2022-04-01 14:37:20|14868.1|14867.1|14869.3|14868.3|14870|14869|14867.2|14866.2|94
1648823850000|2022-04-01 14:37:30|14869.2|14868.2|14865.8|14864.8|14869.5|14868.5|14863|14862|185
1648823860000|2022-04-01 14:37:40|14865.7|14864.7|14871.3|14870.3|14871.5|14870.5|14865.7|14864.7|205
1648823870000|2022-04-01 14:37:50|14871.2|14870.2|14864.3|14863.3|14871.6|14870.6|14864|14863|196
1648823880000|2022-04-01 14:38:00|14864.2|14863.2|14864.1|14863.1|14865|14864|14862.5|14861.5|124
1648823890000|2022-04-01 14:38:10|14864.2|14863.2|14869.7|14868.7|14869.7|14868.7|14864|14863|152
1648823900000|2022-04-01 14:38:20|14869.8|14868.8|14864|14863|14870.1|14869.1|14862.7|14861.7|134
1648823910000|2022-04-01 14:38:30|14864.2|14863.2|14862.7|14861.7|14864.2|14863.2|14860.7|14859.7|125
1648823920000|2022-04-01 14:38:40|14862.8|14861.8|14855.7|14854.7|14863.7|14862.7|14855.2|14854.2|331
1648823930000|2022-04-01 14:38:50|14856|14855|14854.6|14853.6|14857|14856|14854.5|14853.5|153
1648823940000|2022-04-01 14:39:00|14854.7|14853.7|14844.8|14843.8|14854.7|14853.7|14844|14843|431
1648823950000|2022-04-01 14:39:10|14844.6|14843.6|14846.8|14845.8|14852|14851|14843.5|14842.5|409
1648823960000|2022-04-01 14:39:20|14847|14846|14843.5|14842.5|14847.6|14846.6|14843.5|14842.5|177
1648823970000|2022-04-01 14:39:30|14843.6|14842.6|14843.1|14842.1|14845.5|14844.5|14842.1|14841.1|134
1648823980000|2022-04-01 14:39:40|14843.2|14842.2|14846.3|14845.3|14846.7|14845.7|14841.2|14840.2|222
1648823990000|2022-04-01 14:39:50|14846.2|14845.2|14845.2|14844.2|14849|14848|14844.8|14843.8|162
1648824000000|2022-04-01 14:40:00|14845|14844|14854|14853|14854|14853|14843.5|14842.5|269
1648824010000|2022-04-01 14:40:10|14854.1|14853.1|14845.8|14844.8|14854.3|14853.3|14845.5|14844.5|153
1648824020000|2022-04-01 14:40:20|14845.7|14844.7|14844|14843|14846.3|14845.3|14840.5|14839.5|171
1648824030000|2022-04-01 14:40:30|14843.6|14842.6|14841.5|14840.5|14845.1|14844.1|14841|14840|197
1648824040000|2022-04-01 14:40:40|14841|14840|14848|14847|14849.1|14848.1|14841|14840|222
1648824050000|2022-04-01 14:40:50|14848.3|14847.3|14839.3|14838.3|14848.5|14847.5|14839|14838|213
1648824060000|2022-04-01 14:41:00|14839|14838|14836|14835|14839.5|14838.5|14835|14834|316
1648824070000|2022-04-01 14:41:10|14836.3|14835.3|14830.7|14829.7|14836.3|14835.3|14829.5|14828.5|337
1648824080000|2022-04-01 14:41:20|14830.8|14829.8|14826.6|14825.6|14831.5|14830.5|14826.2|14825.2|257
1648824090000|2022-04-01 14:41:30|14826.7|14825.7|14823.8|14822.8|14829|14828|14821|14820|365
1648824100000|2022-04-01 14:41:40|14823.7|14822.7|14824.5|14823.5|14826.2|14825.2|14822.2|14821.2|178
1648824110000|2022-04-01 14:41:50|14824.3|14823.3|14829|14828|14829.7|14828.7|14823.1|14822.1|251
1648824120000|2022-04-01 14:42:00|14829.1|14828.1|14833|14832|14833.7|14832.7|14829.1|14828.1|251
1648824130000|2022-04-01 14:42:10|14832.8|14831.8|14845.3|14844.3|14845.6|14844.6|14832.6|14831.6|353
1648824140000|2022-04-01 14:42:20|14844.7|14843.7|14849|14848|14849.5|14848.5|14843.3|14842.3|232
1648824150000|2022-04-01 14:42:30|14848.8|14847.8|14856.5|14855.5|14856.8|14855.8|14847.8|14846.8|317
1648824160000|2022-04-01 14:42:40|14856.2|14855.2|14853.7|14852.7|14857.3|14856.3|14852.5|14851.5|277
1648824170000|2022-04-01 14:42:50|14853.6|14852.6|14852.6|14851.6|14854.7|14853.7|14847.3|14846.3|291
1648824180000|2022-04-01 14:43:00|14852.3|14851.3|14865.1|14864.1|14866|14865|14852.3|14851.3|460
1648824190000|2022-04-01 14:43:10|14864.8|14863.8|14863.5|14862.5|14864.8|14863.8|14861|14860|195
1648824200000|2022-04-01 14:43:20|14863.2|14862.2|14861.5|14860.5|14865.5|14864.5|14860.5|14859.5|189
1648824210000|2022-04-01 14:43:30|14861.2|14860.2|14865.6|14864.6|14866|14865|14859.5|14858.5|168
1648824220000|2022-04-01 14:43:40|14865.1|14864.1|14863.1|14862.1|14866.7|14865.7|14862.3|14861.3|118
1648824230000|2022-04-01 14:43:50|14863|14862|14860.8|14859.8|14863|14862|14859.8|14858.8|135
1648824240000|2022-04-01 14:44:00|14860.7|14859.7|14862.1|14861.1|14864.8|14863.8|14860.5|14859.5|127
1648824250000|2022-04-01 14:44:10|14861.8|14860.8|14856.2|14855.2|14862.1|14861.1|14853.7|14852.7|235
1648824260000|2022-04-01 14:44:20|14855.7|14854.7|14858.7|14857.7|14858.7|14857.7|14853|14852|176
1648824270000|2022-04-01 14:44:30|14859|14858|14856.7|14855.7|14861|14860|14856|14855|152
1648824280000|2022-04-01 14:44:40|14856.8|14855.8|14859.8|14858.8|14860.8|14859.8|14855.5|14854.5|108
1648824290000|2022-04-01 14:44:50|14859.7|14858.7|14858.2|14857.2|14860.2|14859.2|14855.2|14854.2|199
1648824300000|2022-04-01 14:45:00|14858.5|14857.5|14860.7|14859.7|14861.5|14860.5|14856.5|14855.5|126
1648824310000|2022-04-01 14:45:10|14860.8|14859.8|14860.3|14859.3|14864.1|14863.1|14858.6|14857.6|161
1648824320000|2022-04-01 14:45:20|14860.5|14859.5|14851.6|14850.6|14861.1|14860.1|14851.6|14850.6|239
1648824330000|2022-04-01 14:45:30|14852.1|14851.1|14852.2|14851.2|14854.1|14853.1|14851.1|14850.1|187
1648824340000|2022-04-01 14:45:40|14852.8|14851.8|14858.6|14857.6|14859.6|14858.6|14852.7|14851.7|163
1648824350000|2022-04-01 14:45:50|14858.5|14857.5|14861|14860|14865.5|14864.5|14858.1|14857.1|284
1648824360000|2022-04-01 14:46:00|14861.3|14860.3|14863.6|14862.6|14863.6|14862.6|14859.2|14858.2|166
1648824370000|2022-04-01 14:46:10|14863.7|14862.7|14862.7|14861.7|14864|14863|14860.3|14859.3|168
1648824380000|2022-04-01 14:46:20|14862.6|14861.6|14864.3|14863.3|14865.5|14864.5|14862|14861|179
1648824390000|2022-04-01 14:46:30|14863.7|14862.7|14869.5|14868.5|14869.5|14868.5|14863.6|14862.6|270
1648824400000|2022-04-01 14:46:40|14869.3|14868.3|14871.2|14870.2|14872.2|14871.2|14868.5|14867.5|242
1648824410000|2022-04-01 14:46:50|14871.5|14870.5|14865|14864|14874.2|14873.2|14865|14864|358
1648824420000|2022-04-01 14:47:00|14864.7|14863.7|14866.7|14865.7|14867.7|14866.7|14864.3|14863.3|171
1648824430000|2022-04-01 14:47:10|14867|14866|14866.2|14865.2|14874.5|14873.5|14865.1|14864.1|299
1648824440000|2022-04-01 14:47:20|14866.7|14865.7|14871.5|14870.5|14872|14871|14866.6|14865.6|404
1648824450000|2022-04-01 14:47:30|14871|14870|14874.5|14873.5|14874.5|14873.5|14870.2|14869.2|149
1648824460000|2022-04-01 14:47:40|14873.8|14872.8|14869.2|14868.2|14875.1|14874.1|14869|14868|197
1648824470000|2022-04-01 14:47:50|14869.5|14868.5|14871.6|14870.6|14871.7|14870.7|14868.5|14867.5|110
1648824480000|2022-04-01 14:48:00|14871.2|14870.2|14872.2|14871.2|14879|14878|14870.7|14869.7|376
1648824490000|2022-04-01 14:48:10|14872.1|14871.1|14878.2|14877.2|14878.5|14877.5|14870.8|14869.8|183
1648824500000|2022-04-01 14:48:20|14878.3|14877.3|14882.8|14881.8|14883.5|14882.5|14877|14876|424
1648824510000|2022-04-01 14:48:30|14882.7|14881.7|14884|14883|14887.6|14886.6|14882.5|14881.5|442
1648824520000|2022-04-01 14:48:40|14883.5|14882.5|14877.8|14876.8|14885|14884|14877.8|14876.8|193
1648824530000|2022-04-01 14:48:50|14878|14877|14873.8|14872.8|14878|14877|14873.6|14872.6|193
1648824540000|2022-04-01 14:49:00|14873.7|14872.7|14869.1|14868.1|14876.2|14875.2|14867.5|14866.5|384
1648824550000|2022-04-01 14:49:10|14868.7|14867.7|14864.3|14863.3|14868.7|14867.7|14861.7|14860.7|392
1648824560000|2022-04-01 14:49:20|14864.1|14863.1|14862.5|14861.5|14867.8|14866.8|14862|14861|268
1648824570000|2022-04-01 14:49:30|14862.2|14861.2|14864.3|14863.3|14868.2|14867.2|14862.1|14861.1|151
1648824580000|2022-04-01 14:49:40|14864|14863|14868|14867|14869|14868|14862|14861|234
1648824590000|2022-04-01 14:49:50|14868.2|14867.2|14871.6|14870.6|14872.6|14871.6|14866.3|14865.3|208
1648824600000|2022-04-01 14:50:00|14871.5|14870.5|14875.6|14874.6|14877.3|14876.3|14871.5|14870.5|327
1648824610000|2022-04-01 14:50:10|14875.7|14874.7|14867.2|14866.2|14876.3|14875.3|14867|14866|214
1648824620000|2022-04-01 14:50:20|14866.6|14865.6|14867.1|14866.1|14868.5|14867.5|14863.6|14862.6|358
1648824630000|2022-04-01 14:50:30|14867.5|14866.5|14870.2|14869.2|14871.6|14870.6|14866.2|14865.2|164
1648824640000|2022-04-01 14:50:40|14870.3|14869.3|14871|14870|14873.1|14872.1|14869.8|14868.8|81
1648824650000|2022-04-01 14:50:50|14870.8|14869.8|14870.7|14869.7|14873.2|14872.2|14869.2|14868.2|106
1648824660000|2022-04-01 14:51:00|14870.3|14869.3|14874.8|14873.8|14876|14875|14868.2|14867.2|194
1648824670000|2022-04-01 14:51:10|14874.6|14873.6|14880.1|14879.1|14880.5|14879.5|14874.6|14873.6|295
1648824680000|2022-04-01 14:51:20|14880.2|14879.2|14880.8|14879.8|14882.6|14881.6|14879.2|14878.2|206
1648824690000|2022-04-01 14:51:30|14880.7|14879.7|14880.6|14879.6|14883.2|14882.2|14878.8|14877.8|327
1648824700000|2022-04-01 14:51:40|14881.1|14880.1|14888|14887|14888|14887|14880.1|14879.1|302
1648824710000|2022-04-01 14:51:50|14889.2|14888.2|14884.1|14883.1|14889.2|14888.2|14883.7|14882.7|373
1648824720000|2022-04-01 14:52:00|14884|14883|14889|14888|14890|14889|14883.7|14882.7|291
1648824730000|2022-04-01 14:52:10|14889.1|14888.1|14886.6|14885.6|14889.3|14888.3|14884.5|14883.5|148
1648824740000|2022-04-01 14:52:20|14886.3|14885.3|14889.8|14888.8|14892.1|14891.1|14886.3|14885.3|347
1648824750000|2022-04-01 14:52:30|14890|14889|14883.1|14882.1|14890|14889|14879.2|14878.2|393
1648824760000|2022-04-01 14:52:40|14882.6|14881.6|14887.7|14886.7|14889.3|14888.3|14882.6|14881.6|213
1648824770000|2022-04-01 14:52:50|14887.8|14886.8|14886.5|14885.5|14888.6|14887.6|14884.8|14883.8|136
1648824780000|2022-04-01 14:53:00|14886.8|14885.8|14888.7|14887.7|14889|14888|14885.5|14884.5|187
1648824790000|2022-04-01 14:53:10|14888.8|14887.8|14886.2|14885.2|14889.5|14888.5|14885.8|14884.8|144
1648824800000|2022-04-01 14:53:20|14886.1|14885.1|14884.6|14883.6|14886.3|14885.3|14883.5|14882.5|133
1648824810000|2022-04-01 14:53:30|14884.5|14883.5|14884|14883|14886.8|14885.8|14883.6|14882.6|159
1648824820000|2022-04-01 14:53:40|14883.8|14882.8|14884|14883|14885.1|14884.1|14881|14880|170
1648824830000|2022-04-01 14:53:50|14884.6|14883.6|14889.2|14888.2|14890.5|14889.5|14883.3|14882.3|209
1648824840000|2022-04-01 14:54:00|14889.7|14888.7|14890.6|14889.6|14893.2|14892.2|14888.7|14887.7|334
1648824850000|2022-04-01 14:54:10|14890.7|14889.7|14884.5|14883.5|14890.7|14889.7|14883.7|14882.7|252
1648824860000|2022-04-01 14:54:20|14884.3|14883.3|14883.8|14882.8|14886|14885|14883.7|14882.7|119
1648824870000|2022-04-01 14:54:30|14883.7|14882.7|14884|14883|14885.6|14884.6|14881.5|14880.5|91
1648824880000|2022-04-01 14:54:40|14883.6|14882.6|14885.3|14884.3|14886.2|14885.2|14883|14882|123
1648824890000|2022-04-01 14:54:50|14885.2|14884.2|14884.2|14883.2|14885.5|14884.5|14882.7|14881.7|99
1648824900000|2022-04-01 14:55:00|14884.1|14883.1|14884.2|14883.2|14887.7|14886.7|14883|14882|199
1648824910000|2022-04-01 14:55:10|14884.1|14883.1|14876.1|14875.1|14885.6|14884.6|14876.1|14875.1|406
1648824920000|2022-04-01 14:55:20|14876|14875|14878.2|14877.2|14881.2|14880.2|14875.7|14874.7|247
1648824930000|2022-04-01 14:55:30|14878.3|14877.3|14875|14874|14879.5|14878.5|14874.7|14873.7|283
1648824940000|2022-04-01 14:55:40|14874.8|14873.8|14873.7|14872.7|14876.3|14875.3|14873.1|14872.1|222
1648824950000|2022-04-01 14:55:50|14873.8|14872.8|14877|14876|14879.5|14878.5|14872.2|14871.2|272
1648824960000|2022-04-01 14:56:00|14877.2|14876.2|14879.7|14878.7|14881.2|14880.2|14875.3|14874.3|270
1648824970000|2022-04-01 14:56:10|14879.5|14878.5|14877.7|14876.7|14882.2|14881.2|14876.1|14875.1|230
1648824980000|2022-04-01 14:56:20|14877.8|14876.8|14877.6|14876.6|14880.2|14879.2|14876.7|14875.7|127
1648824990000|2022-04-01 14:56:30|14877.7|14876.7|14878.5|14877.5|14880.8|14879.8|14876.5|14875.5|114
1648825000000|2022-04-01 14:56:40|14878.6|14877.6|14882.5|14881.5|14882.6|14881.6|14877.8|14876.8|163
1648825010000|2022-04-01 14:56:50|14882.6|14881.6|14880|14879|14885.7|14884.7|14879|14878|280
1648825020000|2022-04-01 14:57:00|14880.1|14879.1|14882.2|14881.2|14885|14884|14879.6|14878.6|158
1648825030000|2022-04-01 14:57:10|14881.6|14880.6|14881.7|14880.7|14883.6|14882.6|14880.2|14879.2|150
1648825040000|2022-04-01 14:57:20|14881.8|14880.8|14887|14886|14887|14886|14881|14880|128
1648825050000|2022-04-01 14:57:30|14887.3|14886.3|14884.3|14883.3|14889.7|14888.7|14883.2|14882.2|314
1648825060000|2022-04-01 14:57:40|14884.2|14883.2|14882.7|14881.7|14885.5|14884.5|14882.7|14881.7|105
1648825070000|2022-04-01 14:57:50|14882.6|14881.6|14884.7|14883.7|14885.2|14884.2|14879.5|14878.5|158
1648825080000|2022-04-01 14:58:00|14884.2|14883.2|14883|14882|14885.8|14884.8|14880.7|14879.7|168
1648825090000|2022-04-01 14:58:10|14882.6|14881.6|14887.5|14886.5|14887.7|14886.7|14880.6|14879.6|226
1648825100000|2022-04-01 14:58:20|14887.7|14886.7|14888.5|14887.5|14889.5|14888.5|14886.5|14885.5|161
1648825110000|2022-04-01 14:58:30|14888.7|14887.7|14886.3|14885.3|14890.3|14889.3|14885.5|14884.5|261
1648825120000|2022-04-01 14:58:40|14886.2|14885.2|14889.2|14888.2|14889.7|14888.7|14886.2|14885.2|129
1648825130000|2022-04-01 14:58:50|14889.8|14888.8|14888|14887|14891.8|14890.8|14887.5|14886.5|208
1648825140000|2022-04-01 14:59:00|14887.7|14886.7|14888.6|14887.6|14890.5|14889.5|14885.5|14884.5|155
1648825150000|2022-04-01 14:59:10|14888.3|14887.3|14883.3|14882.3|14893.6|14892.6|14883.1|14882.1|570
1648825160000|2022-04-01 14:59:20|14883.2|14882.2|14882|14881|14884.2|14883.2|14880.8|14879.8|317
1648825170000|2022-04-01 14:59:30|14882.1|14881.1|14877.7|14876.7|14882.1|14881.1|14877|14876|252
1648825180000|2022-04-01 14:59:40|14878.6|14877.6|14882.8|14881.8|14883.2|14882.2|14876.3|14875.3|189
1648825190000|2022-04-01 14:59:50|14883.2|14882.2|14886|14885|14886.2|14885.2|14883.2|14882.2|249
1648825200000|2022-04-01 15:00:00|14886.1|14885.1|14890.6|14889.6|14890.6|14889.6|14879.7|14878.7|351
1648825210000|2022-04-01 15:00:10|14890.7|14889.7|14889.8|14888.8|14891.2|14890.2|14886.7|14885.7|244
1648825220000|2022-04-01 15:00:20|14890|14889|14885.2|14884.2|14890|14889|14883.5|14882.5|148
1648825230000|2022-04-01 15:00:30|14885.3|14884.3|14881.7|14880.7|14886.1|14885.1|14881|14880|179
1648825240000|2022-04-01 15:00:40|14881.8|14880.8|14882.3|14881.3|14885.7|14884.7|14881.5|14880.5|153
1648825250000|2022-04-01 15:00:50|14882.6|14881.6|14883.2|14882.2|14885.2|14884.2|14882.5|14881.5|104
1648825260000|2022-04-01 15:01:00|14883|14882|14875.5|14874.5|14884|14883|14875.5|14874.5|303
1648825270000|2022-04-01 15:01:10|14875.3|14874.3|14877.5|14876.5|14880|14879|14874.5|14873.5|175
1648825280000|2022-04-01 15:01:20|14877.3|14876.3|14881.8|14880.8|14882.5|14881.5|14877.2|14876.2|188
1648825290000|2022-04-01 15:01:30|14882|14881|14879.2|14878.2|14882.2|14881.2|14878.2|14877.2|77
1648825300000|2022-04-01 15:01:40|14879.1|14878.1|14877.6|14876.6|14879.8|14878.8|14876.5|14875.5|88
1648825310000|2022-04-01 15:01:50|14877.7|14876.7|14878.3|14877.3|14879.8|14878.8|14877.7|14876.7|88
1648825320000|2022-04-01 15:02:00|14878.5|14877.5|14875.7|14874.7|14878.5|14877.5|14874.3|14873.3|186
1648825330000|2022-04-01 15:02:10|14875.6|14874.6|14875.5|14874.5|14877.2|14876.2|14873.5|14872.5|140
1648825340000|2022-04-01 15:02:20|14876|14875|14868.8|14867.8|14876.1|14875.1|14868.5|14867.5|228
1648825350000|2022-04-01 15:02:30|14868.6|14867.6|14869.8|14868.8|14871.7|14870.7|14867.2|14866.2|235
1648825360000|2022-04-01 15:02:40|14870|14869|14870.3|14869.3|14871.6|14870.6|14866.7|14865.7|126
1648825370000|2022-04-01 15:02:50|14870.5|14869.5|14878.2|14877.2|14878.6|14877.6|14870.5|14869.5|183
1648825380000|2022-04-01 15:03:00|14878.1|14877.1|14882.3|14881.3|14887.7|14886.7|14878|14877|533
1648825390000|2022-04-01 15:03:10|14882.6|14881.6|14881.3|14880.3|14884.6|14883.6|14881|14880|195
1648825400000|2022-04-01 15:03:20|14881.6|14880.6|14889.7|14888.7|14890|14889|14881.5|14880.5|327
1648825410000|2022-04-01 15:03:30|14887.7|14886.7|14889.5|14888.5|14889.8|14888.8|14883.8|14882.8|201
1648825420000|2022-04-01 15:03:40|14889.3|14888.3|14885.5|14884.5|14889.8|14888.8|14884|14883|123
1648825430000|2022-04-01 15:03:50|14885.6|14884.6|14886.2|14885.2|14889.5|14888.5|14884.8|14883.8|201
1648825440000|2022-04-01 15:04:00|14886.1|14885.1|14881.5|14880.5|14886.1|14885.1|14880.8|14879.8|171
1648825450000|2022-04-01 15:04:10|14881.6|14880.6|14878.8|14877.8|14883.3|14882.3|14878|14877|127
1648825460000|2022-04-01 15:04:20|14878.7|14877.7|14875.8|14874.8|14879.5|14878.5|14875|14874|264
1648825470000|2022-04-01 15:04:30|14876|14875|14880.8|14879.8|14881.2|14880.2|14874|14873|194
1648825480000|2022-04-01 15:04:40|14880.6|14879.6|14885.1|14884.1|14885.2|14884.2|14879.7|14878.7|170
1648825490000|2022-04-01 15:04:50|14885.3|14884.3|14882.8|14881.8|14886.2|14885.2|14880.8|14879.8|127
1648825500000|2022-04-01 15:05:00|14883.1|14882.1|14872|14871|14883.5|14882.5|14872|14871|281
1648825510000|2022-04-01 15:05:10|14871.1|14870.1|14873.3|14872.3|14877.6|14876.6|14867.1|14866.1|365
1648825520000|2022-04-01 15:05:20|14873.2|14872.2|14875.3|14874.3|14875.5|14874.5|14872.1|14871.1|135
1648825530000|2022-04-01 15:05:30|14875.2|14874.2|14874.1|14873.1|14877|14876|14873.2|14872.2|99
1648825540000|2022-04-01 15:05:40|14875|14874|14879.3|14878.3|14879.3|14878.3|14873|14872|170
1648825550000|2022-04-01 15:05:50|14878.8|14877.8|14882.5|14881.5|14882.5|14881.5|14876.5|14875.5|168
1648825560000|2022-04-01 15:06:00|14882.3|14881.3|14876.8|14875.8|14882.7|14881.7|14875|14874|262
1648825570000|2022-04-01 15:06:10|14876.6|14875.6|14875.5|14874.5|14878|14877|14871|14870|165
1648825580000|2022-04-01 15:06:20|14875.8|14874.8|14879|14878|14880.6|14879.6|14875.8|14874.8|216
1648825590000|2022-04-01 15:06:30|14878.7|14877.7|14876.5|14875.5|14879.1|14878.1|14872.3|14871.3|145
1648825600000|2022-04-01 15:06:40|14877.2|14876.2|14872.5|14871.5|14877.2|14876.2|14870.6|14869.6|169
1648825610000|2022-04-01 15:06:50|14872.3|14871.3|14870.2|14869.2|14872.5|14871.5|14869.3|14868.3|142
1648825620000|2022-04-01 15:07:00|14870.1|14869.1|14877.1|14876.1|14877.7|14876.7|14869.6|14868.6|128
1648825630000|2022-04-01 15:07:10|14877.2|14876.2|14868|14867|14877.6|14876.6|14867.6|14866.6|143
1648825640000|2022-04-01 15:07:20|14868.2|14867.2|14866.6|14865.6|14871|14870|14865.7|14864.7|171
1648825650000|2022-04-01 15:07:30|14866.7|14865.7|14856.5|14855.5|14866.8|14865.8|14856.1|14855.1|503
1648825660000|2022-04-01 15:07:40|14856.2|14855.2|14859.2|14858.2|14862.8|14861.8|14854|14853|255
1648825670000|2022-04-01 15:07:50|14859.5|14858.5|14863.8|14862.8|14865.5|14864.5|14859.3|14858.3|159
1648825680000|2022-04-01 15:08:00|14863.7|14862.7|14870.1|14869.1|14870.2|14869.2|14863.2|14862.2|197
1648825690000|2022-04-01 15:08:10|14870.2|14869.2|14874.3|14873.3|14875.5|14874.5|14869.7|14868.7|305
1648825700000|2022-04-01 15:08:20|14874.6|14873.6|14877.2|14876.2|14877.5|14876.5|14873.8|14872.8|320
1648825710000|2022-04-01 15:08:30|14877.6|14876.6|14880.1|14879.1|14884.1|14883.1|14877.5|14876.5|322
1648825720000|2022-04-01 15:08:40|14880|14879|14881.6|14880.6|14882.1|14881.1|14877|14876|250
1648825730000|2022-04-01 15:08:50|14880.8|14879.8|14879.2|14878.2|14882.5|14881.5|14878.3|14877.3|159
1648825740000|2022-04-01 15:09:00|14879.1|14878.1|14881.5|14880.5|14882.3|14881.3|14877.3|14876.3|189
1648825750000|2022-04-01 15:09:10|14882|14881|14882.2|14881.2|14884|14883|14881.2|14880.2|162
1648825760000|2022-04-01 15:09:20|14883.7|14882.7|14884|14883|14886.6|14885.6|14882.7|14881.7|278
1648825770000|2022-04-01 15:09:30|14884.3|14883.3|14889.3|14888.3|14889.3|14888.3|14884|14883|206
1648825780000|2022-04-01 15:09:40|14888.8|14887.8|14884.2|14883.2|14889.7|14888.7|14884.2|14883.2|181
1648825790000|2022-04-01 15:09:50|14884.3|14883.3|14880.6|14879.6|14886|14885|14880.6|14879.6|218
1648825800000|2022-04-01 15:10:00|14880.5|14879.5|14875.7|14874.7|14880.8|14879.8|14874.6|14873.6|283
1648825810000|2022-04-01 15:10:10|14875.5|14874.5|14882.6|14881.6|14883.6|14882.6|14875.1|14874.1|183
1648825820000|2022-04-01 15:10:20|14882.7|14881.7|14883|14882|14883.7|14882.7|14879.5|14878.5|152
1648825830000|2022-04-01 15:10:30|14882.8|14881.8|14881.5|14880.5|14885.6|14884.6|14880.3|14879.3|121
1648825840000|2022-04-01 15:10:40|14881.2|14880.2|14880.6|14879.6|14881.2|14880.2|14878.7|14877.7|100
1648825850000|2022-04-01 15:10:50|14880.3|14879.3|14881.7|14880.7|14882.6|14881.6|14880.2|14879.2|62
1648825860000|2022-04-01 15:11:00|14881.3|14880.3|14883.6|14882.6|14884|14883|14879.7|14878.7|153
1648825870000|2022-04-01 15:11:10|14883.3|14882.3|14880.1|14879.1|14886.3|14885.3|14880.1|14879.1|205
1648825880000|2022-04-01 15:11:20|14880|14879|14880.1|14879.1|14881|14880|14879.2|14878.2|122
1648825890000|2022-04-01 15:11:30|14880.2|14879.2|14875.5|14874.5|14880.2|14879.2|14874.3|14873.3|182
1648825900000|2022-04-01 15:11:40|14875.6|14874.6|14878.2|14877.2|14879.7|14878.7|14875|14874|76
1648825910000|2022-04-01 15:11:50|14877.3|14876.3|14881.1|14880.1|14881.5|14880.5|14877.2|14876.2|71
1648825920000|2022-04-01 15:12:00|14881|14880|14878.5|14877.5|14881.7|14880.7|14874.7|14873.7|156
1648825930000|2022-04-01 15:12:10|14878.6|14877.6|14881|14880|14883.1|14882.1|14878.2|14877.2|181
1648825940000|2022-04-01 15:12:20|14880.8|14879.8|14873.1|14872.1|14882.3|14881.3|14873|14872|246
1648825950000|2022-04-01 15:12:30|14872|14871|14871.3|14870.3|14873.5|14872.5|14868.2|14867.2|293
1648825960000|2022-04-01 15:12:40|14871.2|14870.2|14871.7|14870.7|14872.8|14871.8|14870.1|14869.1|93
1648825970000|2022-04-01 15:12:50|14871.8|14870.8|14874|14873|14874.1|14873.1|14869.3|14868.3|238
1648825980000|2022-04-01 15:13:00|14874.1|14873.1|14869.2|14868.2|14874.8|14873.8|14868.5|14867.5|148
1648825990000|2022-04-01 15:13:10|14869.1|14868.1|14868|14867|14871.8|14870.8|14867.6|14866.6|161
1648826000000|2022-04-01 15:13:20|14868.2|14867.2|14867.1|14866.1|14868.5|14867.5|14863.5|14862.5|317
1648826010000|2022-04-01 15:13:30|14867.7|14866.7|14862.7|14861.7|14867.7|14866.7|14861.5|14860.5|195
1648826020000|2022-04-01 15:13:40|14862.3|14861.3|14858.1|14857.1|14863.2|14862.2|14857.1|14856.1|266
1648826030000|2022-04-01 15:13:50|14858|14857|14853.3|14852.3|14859.2|14858.2|14853|14852|259
1648826040000|2022-04-01 15:14:00|14853.8|14852.8|14853|14852|14854|14853|14847.6|14846.6|454
1648826050000|2022-04-01 15:14:10|14852.5|14851.5|14857.7|14856.7|14858.3|14857.3|14851.2|14850.2|225
1648826060000|2022-04-01 15:14:20|14858|14857|14857.3|14856.3|14858.6|14857.6|14854.7|14853.7|146
1648826070000|2022-04-01 15:14:30|14856.1|14855.1|14855.7|14854.7|14857.7|14856.7|14854.2|14853.2|107
1648826080000|2022-04-01 15:14:40|14855.6|14854.6|14853.1|14852.1|14856|14855|14851.6|14850.6|191
1648826090000|2022-04-01 15:14:50|14853.5|14852.5|14850.2|14849.2|14855.2|14854.2|14850.2|14849.2|81
1648826100000|2022-04-01 15:15:00|14850.3|14849.3|14845.6|14844.6|14851.5|14850.5|14842|14841|347
1648826110000|2022-04-01 15:15:10|14846.1|14845.1|14843.3|14842.3|14847|14846|14842.8|14841.8|189
1648826120000|2022-04-01 15:15:20|14843.2|14842.2|14840.6|14839.6|14844.6|14843.6|14838.7|14837.7|273
1648826130000|2022-04-01 15:15:30|14840.5|14839.5|14842.1|14841.1|14843.8|14842.8|14838.6|14837.6|160
1648826140000|2022-04-01 15:15:40|14842|14841|14844.1|14843.1|14844.6|14843.6|14841.8|14840.8|140
1648826150000|2022-04-01 15:15:50|14844|14843|14849.7|14848.7|14849.8|14848.8|14843.7|14842.7|219
1648826160000|2022-04-01 15:16:00|14850|14849|14849.6|14848.6|14853.5|14852.5|14848.2|14847.2|247
1648826170000|2022-04-01 15:16:10|14850.2|14849.2|14849.8|14848.8|14851.8|14850.8|14848.7|14847.7|141
1648826180000|2022-04-01 15:16:20|14849.7|14848.7|14846.1|14845.1|14849.7|14848.7|14845|14844|125
1648826190000|2022-04-01 15:16:30|14846|14845|14849.1|14848.1|14849.1|14848.1|14844.2|14843.2|100
1648826200000|2022-04-01 15:16:40|14848.8|14847.8|14848.6|14847.6|14849.6|14848.6|14847.1|14846.1|66
1648826210000|2022-04-01 15:16:50|14848.5|14847.5|14852.1|14851.1|14853|14852|14846.8|14845.8|211
1648826220000|2022-04-01 15:17:00|14852|14851|14852.8|14851.8|14854.6|14853.6|14851.2|14850.2|137
1648826230000|2022-04-01 15:17:10|14853.2|14852.2|14855.5|14854.5|14856.8|14855.8|14853.2|14852.2|237
1648826240000|2022-04-01 15:17:20|14855.6|14854.6|14857.5|14856.5|14857.6|14856.6|14855|14854|81
1648826250000|2022-04-01 15:17:30|14857.3|14856.3|14851.5|14850.5|14857.3|14856.3|14850.3|14849.3|143
1648826260000|2022-04-01 15:17:40|14851.3|14850.3|14855.5|14854.5|14857.8|14856.8|14851.3|14850.3|121
1648826270000|2022-04-01 15:17:50|14855.3|14854.3|14854.6|14853.6|14857.5|14856.5|14854.2|14853.2|99
1648826280000|2022-04-01 15:18:00|14854.5|14853.5|14856.2|14855.2|14861.1|14860.1|14854.3|14853.3|322
1648826290000|2022-04-01 15:18:10|14856.3|14855.3|14853.7|14852.7|14857|14856|14851.3|14850.3|190
1648826300000|2022-04-01 15:18:20|14853.8|14852.8|14855.1|14854.1|14858.1|14857.1|14852.7|14851.7|113
1648826310000|2022-04-01 15:18:30|14854.6|14853.6|14853.7|14852.7|14855.8|14854.8|14853.7|14852.7|52
1648826320000|2022-04-01 15:18:40|14853.1|14852.1|14849.2|14848.2|14853.2|14852.2|14847.8|14846.8|291
1648826330000|2022-04-01 15:18:50|14849.3|14848.3|14847.7|14846.7|14850.6|14849.6|14845.6|14844.6|193
1648826340000|2022-04-01 15:19:00|14847.6|14846.6|14852.3|14851.3|14854|14853|14845.5|14844.5|147
1648826350000|2022-04-01 15:19:10|14852.5|14851.5|14849.2|14848.2|14852.5|14851.5|14848.2|14847.2|117
1648826360000|2022-04-01 15:19:20|14848.7|14847.7|14850.1|14849.1|14850.8|14849.8|14846.3|14845.3|79
1648826370000|2022-04-01 15:19:30|14849.8|14848.8|14854.2|14853.2|14855.1|14854.1|14849.8|14848.8|123
1648826380000|2022-04-01 15:19:40|14853.3|14852.3|14853.7|14852.7|14855.2|14854.2|14849.8|14848.8|122
1648826390000|2022-04-01 15:19:50|14853.6|14852.6|14849.7|14848.7|14853.8|14852.8|14849.5|14848.5|82
1648826400000|2022-04-01 15:20:00|14850|14849|14855.7|14854.7|14856.2|14855.2|14847.7|14846.7|163
1648826410000|2022-04-01 15:20:10|14856|14855|14857.3|14856.3|14860|14859|14855.8|14854.8|279
1648826420000|2022-04-01 15:20:20|14857.2|14856.2|14857.7|14856.7|14859.6|14858.6|14855.2|14854.2|119
1648826430000|2022-04-01 15:20:30|14857.5|14856.5|14857.6|14856.6|14858.3|14857.3|14855.2|14854.2|94
1648826440000|2022-04-01 15:20:40|14857.3|14856.3|14863.2|14862.2|14863.6|14862.6|14856.8|14855.8|310
1648826450000|2022-04-01 15:20:50|14863.1|14862.1|14862.6|14861.6|14866.1|14865.1|14861.8|14860.8|279
1648826460000|2022-04-01 15:21:00|14862.8|14861.8|14861.1|14860.1|14863.2|14862.2|14857.1|14856.1|162
1648826470000|2022-04-01 15:21:10|14861.3|14860.3|14866.6|14865.6|14866.7|14865.7|14860.2|14859.2|192
1648826480000|2022-04-01 15:21:20|14866.3|14865.3|14864.7|14863.7|14866.7|14865.7|14863.2|14862.2|94
1648826490000|2022-04-01 15:21:30|14865|14864|14862.1|14861.1|14867.6|14866.6|14862.1|14861.1|158
1648826500000|2022-04-01 15:21:40|14862.2|14861.2|14861.5|14860.5|14863.6|14862.6|14859.5|14858.5|160
1648826510000|2022-04-01 15:21:50|14861.6|14860.6|14864.1|14863.1|14867.2|14866.2|14860.6|14859.6|269
1648826520000|2022-04-01 15:22:00|14863.6|14862.6|14864.1|14863.1|14866.1|14865.1|14861.7|14860.7|113
1648826530000|2022-04-01 15:22:10|14864|14863|14856.7|14855.7|14864|14863|14855.5|14854.5|210
1648826540000|2022-04-01 15:22:20|14856.5|14855.5|14854.7|14853.7|14857.3|14856.3|14854.3|14853.3|99
1648826550000|2022-04-01 15:22:30|14854.6|14853.6|14854.1|14853.1|14857.7|14856.7|14853.2|14852.2|148
1648826560000|2022-04-01 15:22:40|14854.3|14853.3|14856.7|14855.7|14859.3|14858.3|14853.5|14852.5|91
1648826570000|2022-04-01 15:22:50|14856.8|14855.8|14857.2|14856.2|14859|14858|14856.6|14855.6|66
1648826580000|2022-04-01 15:23:00|14856.8|14855.8|14849.7|14848.7|14857.5|14856.5|14848.6|14847.6|223
1648826590000|2022-04-01 15:23:10|14849.2|14848.2|14846|14845|14850|14849|14846|14845|164
1648826600000|2022-04-01 15:23:20|14846.5|14845.5|14845.5|14844.5|14848.2|14847.2|14844|14843|267
1648826610000|2022-04-01 15:23:30|14845.7|14844.7|14842|14841|14846|14845|14841.2|14840.2|208
1648826620000|2022-04-01 15:23:40|14842.1|14841.1|14841.6|14840.6|14842.8|14841.8|14839.8|14838.8|133
1648826630000|2022-04-01 15:23:50|14842|14841|14839|14838|14842.1|14841.1|14838.1|14837.1|167
1648826640000|2022-04-01 15:24:00|14838.8|14837.8|14847.3|14846.3|14847.3|14846.3|14835.1|14834.1|318
1648826650000|2022-04-01 15:24:10|14847.2|14846.2|14846.2|14845.2|14847.8|14846.8|14844.2|14843.2|159
1648826660000|2022-04-01 15:24:20|14846.1|14845.1|14842.5|14841.5|14846.8|14845.8|14839.2|14838.2|154
1648826670000|2022-04-01 15:24:30|14842.6|14841.6|14847.5|14846.5|14849|14848|14840.2|14839.2|253
1648826680000|2022-04-01 15:24:40|14847.6|14846.6|14846.5|14845.5|14848.3|14847.3|14845.1|14844.1|85
1648826690000|2022-04-01 15:24:50|14846.7|14845.7|14844|14843|14846.7|14845.7|14843.5|14842.5|207
1648826700000|2022-04-01 15:25:00|14844.3|14843.3|14842.2|14841.2|14847.2|14846.2|14840.8|14839.8|146
1648826710000|2022-04-01 15:25:10|14842.5|14841.5|14842.5|14841.5|14844.7|14843.7|14841|14840|81
1648826720000|2022-04-01 15:25:20|14842|14841|14843|14842|14845|14844|14838.2|14837.2|109
1648826730000|2022-04-01 15:25:30|14843.2|14842.2|14844.5|14843.5|14846|14845|14842.1|14841.1|71
1648826740000|2022-04-01 15:25:40|14844.6|14843.6|14842.3|14841.3|14845.1|14844.1|14840.7|14839.7|107
1648826750000|2022-04-01 15:25:50|14842.1|14841.1|14846.1|14845.1|14847.3|14846.3|14841.6|14840.6|114
1648826760000|2022-04-01 15:26:00|14845.6|14844.6|14846|14845|14848.7|14847.7|14844.8|14843.8|136
1648826770000|2022-04-01 15:26:10|14845.7|14844.7|14838.7|14837.7|14845.7|14844.7|14837.8|14836.8|135
1648826780000|2022-04-01 15:26:20|14838.6|14837.6|14838.1|14837.1|14840|14839|14835.7|14834.7|161
1648826790000|2022-04-01 15:26:30|14838.2|14837.2|14834.1|14833.1|14838.3|14837.3|14833.3|14832.3|242
1648826800000|2022-04-01 15:26:40|14834.5|14833.5|14829.7|14828.7|14834.5|14833.5|14829.3|14828.3|267
1648826810000|2022-04-01 15:26:50|14830|14829|14828.7|14827.7|14831.2|14830.2|14827.7|14826.7|196
1648826820000|2022-04-01 15:27:00|14828.5|14827.5|14827.8|14826.8|14832|14831|14827.2|14826.2|223
1648826830000|2022-04-01 15:27:10|14828|14827|14825.6|14824.6|14829.2|14828.2|14824.1|14823.1|194
1648826840000|2022-04-01 15:27:20|14825.7|14824.7|14827.3|14826.3|14827.5|14826.5|14820.7|14819.7|291
1648826850000|2022-04-01 15:27:30|14827|14826|14829.7|14828.7|14830.6|14829.6|14825.1|14824.1|167
1648826860000|2022-04-01 15:27:40|14829.8|14828.8|14829.1|14828.1|14830.7|14829.7|14827|14826|118
1648826870000|2022-04-01 15:27:50|14829.3|14828.3|14826.6|14825.6|14829.8|14828.8|14824.2|14823.2|113
1648826880000|2022-04-01 15:28:00|14826.5|14825.5|14823.8|14822.8|14827.8|14826.8|14821.7|14820.7|135
1648826890000|2022-04-01 15:28:10|14823.6|14822.6|14823.8|14822.8|14826.5|14825.5|14821.3|14820.3|103
1648826900000|2022-04-01 15:28:20|14823.6|14822.6|14823|14822|14825.7|14824.7|14819.7|14818.7|174
1648826910000|2022-04-01 15:28:30|14822.7|14821.7|14824|14823|14825.5|14824.5|14822.5|14821.5|105
1648826920000|2022-04-01 15:28:40|14823.5|14822.5|14825.7|14824.7|14828.5|14827.5|14822.6|14821.6|145
1648826930000|2022-04-01 15:28:50|14825|14824|14826.6|14825.6|14826.6|14825.6|14823.2|14822.2|103
1648826940000|2022-04-01 15:29:00|14826.5|14825.5|14824.6|14823.6|14828.1|14827.1|14824.2|14823.2|97
1648826950000|2022-04-01 15:29:10|14824.3|14823.3|14822.6|14821.6|14824.7|14823.7|14821.8|14820.8|81
1648826960000|2022-04-01 15:29:20|14822.8|14821.8|14825.5|14824.5|14825.5|14824.5|14822|14821|83
1648826970000|2022-04-01 15:29:30|14825.6|14824.6|14829.7|14828.7|14831.3|14830.3|14823.7|14822.7|162
1648826980000|2022-04-01 15:29:40|14830|14829|14824.5|14823.5|14830.5|14829.5|14823.8|14822.8|135
1648826990000|2022-04-01 15:29:50|14824.2|14823.2|14824.5|14823.5|14826.2|14825.2|14823.5|14822.5|110
1648827000000|2022-04-01 15:30:00|14824.7|14823.7|14827.5|14826.5|14829.5|14828.5|14823|14822|177
1648827010000|2022-04-01 15:30:10|14827.3|14826.3|14828.2|14827.2|14829.7|14828.7|14825.7|14824.7|104
1648827020000|2022-04-01 15:30:20|14827.6|14826.6|14826|14825|14829|14828|14825|14824|95
1648827030000|2022-04-01 15:30:30|14825.7|14824.7|14826.7|14825.7|14828.1|14827.1|14824.3|14823.3|92
1648827040000|2022-04-01 15:30:40|14825.6|14824.6|14818.2|14817.2|14826.2|14825.2|14817.7|14816.7|280
1648827050000|2022-04-01 15:30:50|14818.1|14817.1|14816.6|14815.6|14819.5|14818.5|14815.2|14814.2|296
1648827060000|2022-04-01 15:31:00|14816.5|14815.5|14820.2|14819.2|14820.2|14819.2|14813|14812|269
1648827070000|2022-04-01 15:31:10|14820|14819|14822.5|14821.5|14824.1|14823.1|14819.7|14818.7|175
1648827080000|2022-04-01 15:31:20|14822.3|14821.3|14826.8|14825.8|14827.3|14826.3|14822.2|14821.2|190
1648827090000|2022-04-01 15:31:30|14827|14826|14828.2|14827.2|14828.7|14827.7|14826.2|14825.2|145
1648827100000|2022-04-01 15:31:40|14828|14827|14827.3|14826.3|14829.5|14828.5|14826.5|14825.5|121
1648827110000|2022-04-01 15:31:50|14827.6|14826.6|14822.2|14821.2|14828.5|14827.5|14819.8|14818.8|156
1648827120000|2022-04-01 15:32:00|14822.3|14821.3|14822.3|14821.3|14824.1|14823.1|14820|14819|111
1648827130000|2022-04-01 15:32:10|14821.8|14820.8|14822|14821|14824|14823|14821.5|14820.5|86
1648827140000|2022-04-01 15:32:20|14821.8|14820.8|14818.2|14817.2|14821.8|14820.8|14817.8|14816.8|115
1648827150000|2022-04-01 15:32:30|14818.6|14817.6|14815.5|14814.5|14818.8|14817.8|14815|14814|199
1648827160000|2022-04-01 15:32:40|14815.7|14814.7|14819.7|14818.7|14820.8|14819.8|14815.7|14814.7|92
1648827170000|2022-04-01 15:32:50|14819.6|14818.6|14822.8|14821.8|14823.5|14822.5|14819.3|14818.3|161
1648827180000|2022-04-01 15:33:00|14822.7|14821.7|14817.1|14816.1|14823.8|14822.8|14817.1|14816.1|222
1648827190000|2022-04-01 15:33:10|14817.5|14816.5|14812.3|14811.3|14817.5|14816.5|14811.8|14810.8|276
1648827200000|2022-04-01 15:33:20|14812.5|14811.5|14813.6|14812.6|14817.5|14816.5|14812.3|14811.3|131
1648827210000|2022-04-01 15:33:30|14813.7|14812.7|14811.2|14810.2|14813.7|14812.7|14810.5|14809.5|129
1648827220000|2022-04-01 15:33:40|14811.1|14810.1|14808.7|14807.7|14811.7|14810.7|14806.2|14805.2|399
1648827230000|2022-04-01 15:33:50|14808|14807|14816|14815|14816|14815|14807.1|14806.1|162
1648827240000|2022-04-01 15:34:00|14815.7|14814.7|14812.6|14811.6|14816.6|14815.6|14811.7|14810.7|151
1648827250000|2022-04-01 15:34:10|14812.7|14811.7|14816|14815|14817.5|14816.5|14812.5|14811.5|200
1648827260000|2022-04-01 15:34:20|14815.8|14814.8|14818.3|14817.3|14818.7|14817.7|14815|14814|131
1648827270000|2022-04-01 15:34:30|14818.5|14817.5|14818|14817|14820.5|14819.5|14817.6|14816.6|169
1648827280000|2022-04-01 15:34:40|14817.8|14816.8|14815.8|14814.8|14819.8|14818.8|14815.7|14814.7|183
1648827290000|2022-04-01 15:34:50|14815.7|14814.7|14810|14809|14816.7|14815.7|14809.7|14808.7|260
1648827300000|2022-04-01 15:35:00|14809.8|14808.8|14805.3|14804.3|14810.5|14809.5|14805.3|14804.3|219
1648827310000|2022-04-01 15:35:10|14805.5|14804.5|14798.3|14797.3|14806.3|14805.3|14796.5|14795.5|714
1648827320000|2022-04-01 15:35:20|14798.2|14797.2|14797.3|14796.3|14798.3|14797.3|14791.5|14790.5|687
1648827330000|2022-04-01 15:35:30|14798|14797|14799|14798|14799|14798|14795.1|14794.1|295
1648827340000|2022-04-01 15:35:40|14798.8|14797.8|14796.6|14795.6|14799.2|14798.2|14796.2|14795.2|134
1648827350000|2022-04-01 15:35:50|14796.3|14795.3|14792.2|14791.2|14796.5|14795.5|14789.5|14788.5|356
1648827360000|2022-04-01 15:36:00|14792.5|14791.5|14787.7|14786.7|14792.5|14791.5|14787.7|14786.7|283
1648827370000|2022-04-01 15:36:10|14787.8|14786.8|14788.6|14787.6|14790.3|14789.3|14787.8|14786.8|200
1648827380000|2022-04-01 15:36:20|14788.3|14787.3|14787.5|14786.5|14791.2|14790.2|14786.6|14785.6|137
1648827390000|2022-04-01 15:36:30|14787.6|14786.6|14789.5|14788.5|14790.2|14789.2|14786.5|14785.5|283
1648827400000|2022-04-01 15:36:40|14789|14788|14786.2|14785.2|14789.5|14788.5|14786.1|14785.1|157
1648827410000|2022-04-01 15:36:50|14786.3|14785.3|14788.3|14787.3|14788.6|14787.6|14785|14784|148
1648827420000|2022-04-01 15:37:00|14788.2|14787.2|14783|14782|14789|14788|14782.1|14781.1|390
1648827430000|2022-04-01 15:37:10|14782.8|14781.8|14780.3|14779.3|14783|14782|14779.8|14778.8|392
1648827440000|2022-04-01 15:37:20|14780.6|14779.6|14779.5|14778.5|14780.7|14779.7|14778.3|14777.3|238
1648827450000|2022-04-01 15:37:30|14779.3|14778.3|14778.7|14777.7|14779.3|14778.3|14775.1|14774.1|387
1648827460000|2022-04-01 15:37:40|14779.3|14778.3|14780|14779|14782.5|14781.5|14779.2|14778.2|206
1648827470000|2022-04-01 15:37:50|14777.7|14776.7|14781.2|14780.2|14782.3|14781.3|14777|14776|188
1648827480000|2022-04-01 15:38:00|14781.6|14780.6|14786.5|14785.5|14788.3|14787.3|14781.6|14780.6|385
1648827490000|2022-04-01 15:38:10|14786.6|14785.6|14783.7|14782.7|14787.5|14786.5|14782.5|14781.5|149
1648827500000|2022-04-01 15:38:20|14783.6|14782.6|14781.2|14780.2|14784|14783|14780.8|14779.8|147
1648827510000|2022-04-01 15:38:30|14781|14780|14779.8|14778.8|14781|14780|14778.3|14777.3|147
1648827520000|2022-04-01 15:38:40|14779.7|14778.7|14776|14775|14781|14780|14774.7|14773.7|224
1648827530000|2022-04-01 15:38:50|14776.3|14775.3|14775.3|14774.3|14777.1|14776.1|14775|14774|142
1648827540000|2022-04-01 15:39:00|14775|14774|14780.2|14779.2|14781.2|14780.2|14774|14773|242
1648827550000|2022-04-01 15:39:10|14780.3|14779.3|14781.3|14780.3|14783.1|14782.1|14779.6|14778.6|192
1648827560000|2022-04-01 15:39:20|14781.8|14780.8|14780.8|14779.8|14783.2|14782.2|14779.2|14778.2|140
1648827570000|2022-04-01 15:39:30|14781.1|14780.1|14783.3|14782.3|14784.1|14783.1|14780.2|14779.2|135
1648827580000|2022-04-01 15:39:40|14783.2|14782.2|14782|14781|14783.7|14782.7|14781.8|14780.8|81
1648827590000|2022-04-01 15:39:50|14782.1|14781.1|14783.8|14782.8|14784|14783|14780.6|14779.6|154
1648827600000|2022-04-01 15:40:00|14783.7|14782.7|14777.6|14776.6|14784.2|14783.2|14776|14775|219
1648827610000|2022-04-01 15:40:10|14777.3|14776.3|14776.7|14775.7|14780|14779|14775|14774|163
1648827620000|2022-04-01 15:40:20|14776.8|14775.8|14776.7|14775.7|14780.2|14779.2|14776.6|14775.6|128
1648827630000|2022-04-01 15:40:30|14777.1|14776.1|14775.8|14774.8|14777.2|14776.2|14774.7|14773.7|107
1648827640000|2022-04-01 15:40:40|14775.6|14774.6|14773.7|14772.7|14777.3|14776.3|14773.7|14772.7|188
1648827650000|2022-04-01 15:40:50|14773.6|14772.6|14777.8|14776.8|14778|14777|14773.1|14772.1|224
1648827660000|2022-04-01 15:41:00|14778.1|14777.1|14778.7|14777.7|14782.3|14781.3|14777.3|14776.3|216
1648827670000|2022-04-01 15:41:10|14778.3|14777.3|14779|14778|14780|14779|14777.3|14776.3|126
1648827680000|2022-04-01 15:41:20|14778.2|14777.2|14780|14779|14780.5|14779.5|14775.8|14774.8|131
1648827690000|2022-04-01 15:41:30|14780.2|14779.2|14783.6|14782.6|14783.7|14782.7|14780.1|14779.1|261
1648827700000|2022-04-01 15:41:40|14783.7|14782.7|14781.8|14780.8|14784.5|14783.5|14781.8|14780.8|196
1648827710000|2022-04-01 15:41:50|14782|14781|14783.2|14782.2|14784.1|14783.1|14779.5|14778.5|238
1648827720000|2022-04-01 15:42:00|14782.3|14781.3|14782.8|14781.8|14785.2|14784.2|14780.7|14779.7|243
1648827730000|2022-04-01 15:42:10|14782.7|14781.7|14784.3|14783.3|14786.2|14785.2|14781.5|14780.5|273
1648827740000|2022-04-01 15:42:20|14784.5|14783.5|14784.2|14783.2|14784.7|14783.7|14782.7|14781.7|82
1648827750000|2022-04-01 15:42:30|14785.8|14784.8|14782.6|14781.6|14786.5|14785.5|14782.5|14781.5|166
1648827760000|2022-04-01 15:42:40|14782.5|14781.5|14778.7|14777.7|14783|14782|14778.7|14777.7|186
1648827770000|2022-04-01 15:42:50|14779|14778|14779.2|14778.2|14780.8|14779.8|14778.2|14777.2|123
1648827780000|2022-04-01 15:43:00|14779.3|14778.3|14778|14777|14779.5|14778.5|14773.7|14772.7|204
1648827790000|2022-04-01 15:43:10|14777.8|14776.8|14774.8|14773.8|14777.8|14776.8|14774|14773|192
1648827800000|2022-04-01 15:43:20|14774.7|14773.7|14771.7|14770.7|14777.1|14776.1|14771.7|14770.7|306
1648827810000|2022-04-01 15:43:30|14771.8|14770.8|14775.3|14774.3|14776.3|14775.3|14771.2|14770.2|165
1648827820000|2022-04-01 15:43:40|14775.2|14774.2|14776.2|14775.2|14776.2|14775.2|14772.7|14771.7|130
1648827830000|2022-04-01 15:43:50|14776|14775|14777.2|14776.2|14778.1|14777.1|14774.1|14773.1|191
1648827840000|2022-04-01 15:44:00|14777.7|14776.7|14777.2|14776.2|14782.3|14781.3|14775.6|14774.6|209
1648827850000|2022-04-01 15:44:10|14777.3|14776.3|14779.8|14778.8|14779.8|14778.8|14775.3|14774.3|135
1648827860000|2022-04-01 15:44:20|14780|14779|14782.8|14781.8|14783|14782|14778|14777|130
1648827870000|2022-04-01 15:44:30|14783|14782|14776.8|14775.8|14783|14782|14776.6|14775.6|197
1648827880000|2022-04-01 15:44:40|14777|14776|14776.3|14775.3|14778|14777|14775|14774|124
1648827890000|2022-04-01 15:44:50|14776.1|14775.1|14772.7|14771.7|14776.3|14775.3|14772.7|14771.7|144
1648827900000|2022-04-01 15:45:00|14773.1|14772.1|14773.2|14772.2|14774.8|14773.8|14771.7|14770.7|147
1648827910000|2022-04-01 15:45:10|14773.3|14772.3|14775.7|14774.7|14776.5|14775.5|14772.2|14771.2|91
1648827920000|2022-04-01 15:45:20|14775.5|14774.5|14774.1|14773.1|14777|14776|14774.1|14773.1|90
1648827930000|2022-04-01 15:45:30|14774.2|14773.2|14770.7|14769.7|14774.5|14773.5|14769.2|14768.2|235
1648827940000|2022-04-01 15:45:40|14771|14770|14776|14775|14776.2|14775.2|14769.2|14768.2|144
1648827950000|2022-04-01 15:45:50|14776.1|14775.1|14771.1|14770.1|14776.3|14775.3|14769.5|14768.5|115
1648827960000|2022-04-01 15:46:00|14771|14770|14772|14771|14773|14772|14768.8|14767.8|140
1648827970000|2022-04-01 15:46:10|14771.8|14770.8|14774|14773|14774.5|14773.5|14770|14769|134
1648827980000|2022-04-01 15:46:20|14774.6|14773.6|14772.7|14771.7|14775.3|14774.3|14772.6|14771.6|98
1648827990000|2022-04-01 15:46:30|14772.6|14771.6|14777.2|14776.2|14778|14777|14772.5|14771.5|173
1648828000000|2022-04-01 15:46:40|14777.1|14776.1|14774.8|14773.8|14777.2|14776.2|14772.3|14771.3|89
1648828010000|2022-04-01 15:46:50|14774.7|14773.7|14776.7|14775.7|14778.2|14777.2|14774.7|14773.7|154
1648828020000|2022-04-01 15:47:00|14777|14776|14781.5|14780.5|14781.5|14780.5|14776.3|14775.3|229
1648828030000|2022-04-01 15:47:10|14781.3|14780.3|14786.2|14785.2|14786.6|14785.6|14781|14780|421
1648828040000|2022-04-01 15:47:20|14786|14785|14788.8|14787.8|14789.5|14788.5|14785.7|14784.7|336
1648828050000|2022-04-01 15:47:30|14788.6|14787.6|14791.2|14790.2|14791.7|14790.7|14786.6|14785.6|511
1648828060000|2022-04-01 15:47:40|14791.1|14790.1|14789.7|14788.7|14791.3|14790.3|14788.8|14787.8|123
1648828070000|2022-04-01 15:47:50|14789.8|14788.8|14789.7|14788.7|14790.2|14789.2|14787.5|14786.5|89
1648828080000|2022-04-01 15:48:00|14789.6|14788.6|14789.1|14788.1|14791.3|14790.3|14787|14786|165
1648828090000|2022-04-01 15:48:10|14789.2|14788.2|14785.7|14784.7|14790.5|14789.5|14785.7|14784.7|176
1648828100000|2022-04-01 15:48:20|14786.5|14785.5|14784.7|14783.7|14787.7|14786.7|14784.7|14783.7|109
1648828110000|2022-04-01 15:48:30|14784.8|14783.8|14785.5|14784.5|14787.7|14786.7|14784.8|14783.8|74
1648828120000|2022-04-01 15:48:40|14785.6|14784.6|14780|14779|14786|14785|14779.7|14778.7|163
1648828130000|2022-04-01 15:48:50|14780.1|14779.1|14782.2|14781.2|14782.2|14781.2|14778.3|14777.3|146
1648828140000|2022-04-01 15:49:00|14782.3|14781.3|14786.3|14785.3|14787|14786|14782.3|14781.3|155
1648828150000|2022-04-01 15:49:10|14786.5|14785.5|14783.3|14782.3|14787|14786|14783.2|14782.2|98
1648828160000|2022-04-01 15:49:20|14783.2|14782.2|14783.6|14782.6|14784.1|14783.1|14781.1|14780.1|42
1648828170000|2022-04-01 15:49:30|14783.7|14782.7|14781.7|14780.7|14784.5|14783.5|14781|14780|77
1648828180000|2022-04-01 15:49:40|14781.8|14780.8|14781.6|14780.6|14781.8|14780.8|14779.6|14778.6|69
1648828190000|2022-04-01 15:49:50|14781.7|14780.7|14783.2|14782.2|14783.7|14782.7|14780.7|14779.7|75
1648828200000|2022-04-01 15:50:00|14783|14782|14783.2|14782.2|14784.7|14783.7|14780.1|14779.1|131
1648828210000|2022-04-01 15:50:10|14783.3|14782.3|14781.1|14780.1|14783.6|14782.6|14778.2|14777.2|99
1648828220000|2022-04-01 15:50:20|14781.2|14780.2|14779.7|14778.7|14781.5|14780.5|14778.6|14777.6|72
1648828230000|2022-04-01 15:50:30|14779.8|14778.8|14782.5|14781.5|14782.5|14781.5|14778.8|14777.8|58
1648828240000|2022-04-01 15:50:40|14782.6|14781.6|14781.7|14780.7|14782.8|14781.8|14779|14778|70
1648828250000|2022-04-01 15:50:50|14781.6|14780.6|14782.1|14781.1|14783|14782|14780.6|14779.6|78
1648828260000|2022-04-01 15:51:00|14781.7|14780.7|14782.7|14781.7|14783.1|14782.1|14778.1|14777.1|133
1648828270000|2022-04-01 15:51:10|14782.8|14781.8|14785|14784|14785.1|14784.1|14782.5|14781.5|109
1648828280000|2022-04-01 15:51:20|14784.8|14783.8|14785.7|14784.7|14787.2|14786.2|14783.2|14782.2|116
1648828290000|2022-04-01 15:51:30|14785.6|14784.6|14787.7|14786.7|14788.3|14787.3|14784.1|14783.1|104
1648828300000|2022-04-01 15:51:40|14787.8|14786.8|14788.8|14787.8|14789|14788|14786.7|14785.7|88
1648828310000|2022-04-01 15:51:50|14789|14788|14785.5|14784.5|14789|14788|14783|14782|145
1648828320000|2022-04-01 15:52:00|14785.1|14784.1|14783.2|14782.2|14786.5|14785.5|14782.3|14781.3|151
1648828330000|2022-04-01 15:52:10|14783|14782|14782.8|14781.8|14784.1|14783.1|14781|14780|172
1648828340000|2022-04-01 15:52:20|14783|14782|14784.5|14783.5|14787.3|14786.3|14782.6|14781.6|115
1648828350000|2022-04-01 15:52:30|14784|14783|14784.8|14783.8|14785.7|14784.7|14782.7|14781.7|86
1648828360000|2022-04-01 15:52:40|14784.7|14783.7|14789.1|14788.1|14789.3|14788.3|14784.5|14783.5|91
1648828370000|2022-04-01 15:52:50|14789|14788|14788.3|14787.3|14790|14789|14787.3|14786.3|106
1648828380000|2022-04-01 15:53:00|14788.5|14787.5|14793.3|14792.3|14794|14793|14787.6|14786.6|272
1648828390000|2022-04-01 15:53:10|14793.6|14792.6|14794.1|14793.1|14795.5|14794.5|14792.7|14791.7|130
1648828400000|2022-04-01 15:53:20|14794.2|14793.2|14796.7|14795.7|14797.1|14796.1|14793.6|14792.6|146
1648828410000|2022-04-01 15:53:30|14796.5|14795.5|14797.6|14796.6|14798.2|14797.2|14795.1|14794.1|281
1648828420000|2022-04-01 15:53:40|14797.7|14796.7|14796.6|14795.6|14798.5|14797.5|14796.6|14795.6|163
1648828430000|2022-04-01 15:53:50|14796.3|14795.3|14797.5|14796.5|14797.7|14796.7|14795|14794|94
1648828440000|2022-04-01 15:54:00|14797.6|14796.6|14799.2|14798.2|14800.2|14799.2|14797.5|14796.5|186
1648828450000|2022-04-01 15:54:10|14799.1|14798.1|14801.2|14800.2|14801.3|14800.3|14799|14798|237
1648828460000|2022-04-01 15:54:20|14801.3|14800.3|14802.3|14801.3|14803.2|14802.2|14801.2|14800.2|211
1648828470000|2022-04-01 15:54:30|14802.5|14801.5|14804.1|14803.1|14804.7|14803.7|14800.1|14799.1|216
1648828480000|2022-04-01 15:54:40|14803.7|14802.7|14800.6|14799.6|14804.2|14803.2|14800|14799|155
1648828490000|2022-04-01 15:54:50|14800.5|14799.5|14795|14794|14800.6|14799.6|14795|14794|276
1648828500000|2022-04-01 15:55:00|14793.8|14792.8|14791.5|14790.5|14793.8|14792.8|14790.2|14789.2|261
1648828510000|2022-04-01 15:55:10|14791.6|14790.6|14788.6|14787.6|14791.8|14790.8|14788.5|14787.5|204
1648828520000|2022-04-01 15:55:20|14788.7|14787.7|14787.8|14786.8|14789.2|14788.2|14785.5|14784.5|196
1648828530000|2022-04-01 15:55:30|14787.5|14786.5|14785.8|14784.8|14787.7|14786.7|14784.7|14783.7|202
1648828540000|2022-04-01 15:55:40|14785.7|14784.7|14783|14782|14786.2|14785.2|14783|14782|128
1648828550000|2022-04-01 15:55:50|14783.1|14782.1|14785.1|14784.1|14785.3|14784.3|14783|14782|113
1648828560000|2022-04-01 15:56:00|14785.3|14784.3|14778.6|14777.6|14785.3|14784.3|14778.6|14777.6|197
1648828570000|2022-04-01 15:56:10|14778.5|14777.5|14771.2|14770.2|14778.5|14777.5|14770.6|14769.6|380
1648828580000|2022-04-01 15:56:20|14770.5|14769.5|14764.3|14763.3|14770.5|14769.5|14763|14762|628
1648828590000|2022-04-01 15:56:30|14764.2|14763.2|14759.5|14758.5|14765.5|14764.5|14759|14758|399
1648828600000|2022-04-01 15:56:40|14759.2|14758.2|14763.6|14762.6|14764|14763|14758.2|14757.2|328
1648828610000|2022-04-01 15:56:50|14763.5|14762.5|14763.5|14762.5|14763.8|14762.8|14762.2|14761.2|174
1648828620000|2022-04-01 15:57:00|14763.7|14762.7|14758.6|14757.6|14763.7|14762.7|14758|14757|298
1648828630000|2022-04-01 15:57:10|14758|14757|14754.5|14753.5|14758.7|14757.7|14753.2|14752.2|588
1648828640000|2022-04-01 15:57:20|14755.1|14754.1|14755|14754|14757|14756|14754.3|14753.3|213
1648828650000|2022-04-01 15:57:30|14755.3|14754.3|14756|14755|14757.7|14756.7|14753.6|14752.6|224
1648828660000|2022-04-01 15:57:40|14755.7|14754.7|14753.5|14752.5|14755.7|14754.7|14751.8|14750.8|214
1648828670000|2022-04-01 15:57:50|14754|14753|14756.2|14755.2|14756.2|14755.2|14753.2|14752.2|139
1648828680000|2022-04-01 15:58:00|14756.6|14755.6|14758.3|14757.3|14758.6|14757.6|14755.2|14754.2|143
1648828690000|2022-04-01 15:58:10|14758.6|14757.6|14761.2|14760.2|14762.5|14761.5|14758.5|14757.5|249
1648828700000|2022-04-01 15:58:20|14761.5|14760.5|14759|14758|14762|14761|14758.8|14757.8|151
1648828710000|2022-04-01 15:58:30|14758.3|14757.3|14755.2|14754.2|14758.3|14757.3|14754.2|14753.2|179
1648828720000|2022-04-01 15:58:40|14755.1|14754.1|14753.7|14752.7|14755.8|14754.8|14753.2|14752.2|102
1648828730000|2022-04-01 15:58:50|14753.8|14752.8|14754|14753|14754.2|14753.2|14752.2|14751.2|168
1648828740000|2022-04-01 15:59:00|14753.5|14752.5|14754.6|14753.6|14757.3|14756.3|14750.8|14749.8|297
1648828750000|2022-04-01 15:59:10|14754.7|14753.7|14756.6|14755.6|14759.5|14758.5|14754.6|14753.6|191
1648828760000|2022-04-01 15:59:20|14756.5|14755.5|14758.7|14757.7|14759|14758|14755.5|14754.5|119
1648828770000|2022-04-01 15:59:30|14758.6|14757.6|14760.5|14759.5|14762.7|14761.7|14758.6|14757.6|126
1648828780000|2022-04-01 15:59:40|14760.6|14759.6|14758.5|14757.5|14761.2|14760.2|14758.5|14757.5|73
1648828790000|2022-04-01 15:59:50|14759|14758|14760.3|14759.3|14761.3|14760.3|14757|14756|85
1648828800000|2022-04-01 16:00:00|14760.2|14759.2|14761|14760|14761|14760|14755.1|14754.1|226
1648828810000|2022-04-01 16:00:10|14761.3|14760.3|14758.7|14757.7|14762|14761|14758.5|14757.5|129
1648828820000|2022-04-01 16:00:20|14758.6|14757.6|14755.5|14754.5|14759|14758|14754.8|14753.8|222
1648828830000|2022-04-01 16:00:30|14754.5|14753.5|14753.5|14752.5|14757|14756|14753|14752|230
1648828840000|2022-04-01 16:00:40|14753.7|14752.7|14752.3|14751.3|14753.7|14752.7|14749.6|14748.6|227
1648828850000|2022-04-01 16:00:50|14752.1|14751.1|14749.1|14748.1|14752.2|14751.2|14749.1|14748.1|135
1648828860000|2022-04-01 16:01:00|14748.2|14747.2|14749.8|14748.8|14751.1|14750.1|14746.8|14745.8|414
1648828870000|2022-04-01 16:01:10|14750|14749|14752.7|14751.7|14753.2|14752.2|14748.1|14747.1|171
1648828880000|2022-04-01 16:01:20|14752.8|14751.8|14750.5|14749.5|14752.8|14751.8|14749.6|14748.6|128
1648828890000|2022-04-01 16:01:30|14749.7|14748.7|14751|14750|14752.5|14751.5|14748.2|14747.2|153
1648828900000|2022-04-01 16:01:40|14750.8|14749.8|14747.6|14746.6|14750.8|14749.8|14747.1|14746.1|119
1648828910000|2022-04-01 16:01:50|14747.5|14746.5|14746.8|14745.8|14749|14748|14745.1|14744.1|383
1648828920000|2022-04-01 16:02:00|14747.2|14746.2|14750.7|14749.7|14752|14751|14746.7|14745.7|192
1648828930000|2022-04-01 16:02:10|14750.6|14749.6|14748.7|14747.7|14753.2|14752.2|14748.2|14747.2|282
1648828940000|2022-04-01 16:02:20|14749.3|14748.3|14747.3|14746.3|14750.7|14749.7|14746.5|14745.5|129
1648828950000|2022-04-01 16:02:30|14747.2|14746.2|14748.5|14747.5|14749.5|14748.5|14745.7|14744.7|149
1648828960000|2022-04-01 16:02:40|14748.6|14747.6|14748.1|14747.1|14748.7|14747.7|14746.2|14745.2|82
1648828970000|2022-04-01 16:02:50|14748.2|14747.2|14749.8|14748.8|14750.1|14749.1|14746.3|14745.3|161
1648828980000|2022-04-01 16:03:00|14749.7|14748.7|14749|14748|14750.2|14749.2|14747.5|14746.5|96
1648828990000|2022-04-01 16:03:10|14748.8|14747.8|14753.7|14752.7|14754.2|14753.2|14748|14747|199
1648829000000|2022-04-01 16:03:20|14754|14753|14753.1|14752.1|14754.1|14753.1|14750.5|14749.5|167
1648829010000|2022-04-01 16:03:30|14753|14752|14752.6|14751.6|14754.5|14753.5|14751.8|14750.8|261
1648829020000|2022-04-01 16:03:40|14752.5|14751.5|14751.5|14750.5|14753.6|14752.6|14751|14750|194
1648829030000|2022-04-01 16:03:50|14751.6|14750.6|14750.8|14749.8|14753|14752|14749.5|14748.5|104
1648829040000|2022-04-01 16:04:00|14750.2|14749.2|14750.8|14749.8|14755.1|14754.1|14750.2|14749.2|235
1648829050000|2022-04-01 16:04:10|14751|14750|14744|14743|14752.5|14751.5|14743.5|14742.5|311
1648829060000|2022-04-01 16:04:20|14743.8|14742.8|14745.1|14744.1|14745.7|14744.7|14743.8|14742.8|205
1648829070000|2022-04-01 16:04:30|14745.7|14744.7|14745.2|14744.2|14746.5|14745.5|14743.2|14742.2|339
1648829080000|2022-04-01 16:04:40|14745.5|14744.5|14743.7|14742.7|14746|14745|14743.3|14742.3|113
1648829090000|2022-04-01 16:04:50|14743.8|14742.8|14743.5|14742.5|14745.3|14744.3|14742.6|14741.6|139
1648829100000|2022-04-01 16:05:00|14743.6|14742.6|14743.5|14742.5|14744|14743|14741.8|14740.8|179
1648829110000|2022-04-01 16:05:10|14743.6|14742.6|14739.8|14738.8|14744.1|14743.1|14738.7|14737.7|340
1648829120000|2022-04-01 16:05:20|14740|14739|14740.7|14739.7|14743.7|14742.7|14736.5|14735.5|270
1648829130000|2022-04-01 16:05:30|14740.6|14739.6|14741.7|14740.7|14743.2|14742.2|14740|14739|215
1648829140000|2022-04-01 16:05:40|14741.8|14740.8|14744.2|14743.2|14746.7|14745.7|14741.2|14740.2|235
1648829150000|2022-04-01 16:05:50|14744.1|14743.1|14741.6|14740.6|14745.5|14744.5|14740.7|14739.7|201
1648829160000|2022-04-01 16:06:00|14740.7|14739.7|14741.5|14740.5|14743.1|14742.1|14740.3|14739.3|120
1648829170000|2022-04-01 16:06:10|14741.2|14740.2|14741|14740|14745.2|14744.2|14741|14740|85
1648829180000|2022-04-01 16:06:20|14741.1|14740.1|14742.3|14741.3|14743|14742|14740.5|14739.5|57
1648829190000|2022-04-01 16:06:30|14742.1|14741.1|14742|14741|14742.2|14741.2|14738.6|14737.6|116
1648829200000|2022-04-01 16:06:40|14741.8|14740.8|14738.6|14737.6|14742.6|14741.6|14737.2|14736.2|77
1648829210000|2022-04-01 16:06:50|14738.5|14737.5|14739|14738|14739.1|14738.1|14736.8|14735.8|79
1648829220000|2022-04-01 16:07:00|14739.1|14738.1|14742.3|14741.3|14743.2|14742.2|14737.5|14736.5|140
1648829230000|2022-04-01 16:07:10|14742.2|14741.2|14742.2|14741.2|14745|14744|14741.5|14740.5|209
1648829240000|2022-04-01 16:07:20|14742|14741|14743.2|14742.2|14743.2|14742.2|14740.5|14739.5|98
1648829250000|2022-04-01 16:07:30|14743.1|14742.1|14744.6|14743.6|14744.7|14743.7|14741|14740|107
1648829260000|2022-04-01 16:07:40|14744.5|14743.5|14743.7|14742.7|14745.7|14744.7|14743.5|14742.5|149
1648829270000|2022-04-01 16:07:50|14744.2|14743.2|14743.8|14742.8|14746.3|14745.3|14743.2|14742.2|152
1648829280000|2022-04-01 16:08:00|14744|14743|14746.7|14745.7|14747.5|14746.5|14743.1|14742.1|131
1648829290000|2022-04-01 16:08:10|14746.8|14745.8|14746.5|14745.5|14748.5|14747.5|14744.8|14743.8|151
1648829300000|2022-04-01 16:08:20|14746.6|14745.6|14746.6|14745.6|14749.1|14748.1|14746.2|14745.2|160
1648829310000|2022-04-01 16:08:30|14746.5|14745.5|14747.2|14746.2|14749|14748|14745.2|14744.2|185
1648829320000|2022-04-01 16:08:40|14747.7|14746.7|14748|14747|14748.6|14747.6|14746.5|14745.5|89
1648829330000|2022-04-01 16:08:50|14748.1|14747.1|14749|14748|14749|14748|14746.5|14745.5|64
1648829340000|2022-04-01 16:09:00|14749.1|14748.1|14752.8|14751.8|14753|14752|14748.6|14747.6|214
1648829350000|2022-04-01 16:09:10|14752.3|14751.3|14752|14751|14753.1|14752.1|14750.7|14749.7|136
1648829360000|2022-04-01 16:09:20|14751.7|14750.7|14752.2|14751.2|14754.7|14753.7|14751.5|14750.5|158
1648829370000|2022-04-01 16:09:30|14752.3|14751.3|14758.2|14757.2|14759.5|14758.5|14752.1|14751.1|324
1648829380000|2022-04-01 16:09:40|14758.5|14757.5|14757.6|14756.6|14758.6|14757.6|14756|14755|154
1648829390000|2022-04-01 16:09:50|14757.7|14756.7|14760.1|14759.1|14761.5|14760.5|14756|14755|172
1648829400000|2022-04-01 16:10:00|14760.2|14759.2|14761.2|14760.2|14764.1|14763.1|14759.7|14758.7|290
1648829410000|2022-04-01 16:10:10|14761.1|14760.1|14758.8|14757.8|14761.1|14760.1|14757.2|14756.2|133
1648829420000|2022-04-01 16:10:20|14758.7|14757.7|14756.7|14755.7|14760|14759|14756.7|14755.7|106
1648829430000|2022-04-01 16:10:30|14757.2|14756.2|14756.5|14755.5|14757.5|14756.5|14753.7|14752.7|146
1648829440000|2022-04-01 16:10:40|14756.6|14755.6|14753.5|14752.5|14757.2|14756.2|14752.6|14751.6|87
1648829450000|2022-04-01 16:10:50|14753.7|14752.7|14753.7|14752.7|14754.8|14753.8|14752.5|14751.5|125
1648829460000|2022-04-01 16:11:00|14754.2|14753.2|14754.8|14753.8|14758|14757|14753.3|14752.3|98
1648829470000|2022-04-01 16:11:10|14754.7|14753.7|14753.5|14752.5|14755.8|14754.8|14752.8|14751.8|107
1648829480000|2022-04-01 16:11:20|14753.6|14752.6|14752.3|14751.3|14754.1|14753.1|14751.8|14750.8|135
1648829490000|2022-04-01 16:11:30|14752.2|14751.2|14752.7|14751.7|14755.3|14754.3|14752|14751|166
1648829500000|2022-04-01 16:11:40|14752.6|14751.6|14751.3|14750.3|14753.8|14752.8|14751|14750|134
1648829510000|2022-04-01 16:11:50|14751.5|14750.5|14753.2|14752.2|14755.2|14754.2|14751.1|14750.1|84
1648829520000|2022-04-01 16:12:00|14753.5|14752.5|14753.2|14752.2|14754.2|14753.2|14751.2|14750.2|74
1648829530000|2022-04-01 16:12:10|14753.7|14752.7|14756.3|14755.3|14758|14757|14753.7|14752.7|119
1648829540000|2022-04-01 16:12:20|14756.2|14755.2|14753.3|14752.3|14756.2|14755.2|14752.2|14751.2|58
1648829550000|2022-04-01 16:12:30|14753.2|14752.2|14751.6|14750.6|14754.2|14753.2|14750.5|14749.5|80
1648829560000|2022-04-01 16:12:40|14751.5|14750.5|14753.5|14752.5|14755|14754|14751.5|14750.5|99
1648829570000|2022-04-01 16:12:50|14753.8|14752.8|14748.6|14747.6|14754|14753|14748.5|14747.5|174
1648829580000|2022-04-01 16:13:00|14748.2|14747.2|14751.2|14750.2|14752.5|14751.5|14747.5|14746.5|175
1648829590000|2022-04-01 16:13:10|14751.8|14750.8|14751.2|14750.2|14752.1|14751.1|14748|14747|143
1648829600000|2022-04-01 16:13:20|14751.7|14750.7|14752.8|14751.8|14753.2|14752.2|14750.8|14749.8|96
1648829610000|2022-04-01 16:13:30|14752.7|14751.7|14755.2|14754.2|14755.2|14754.2|14751.5|14750.5|119
1648829620000|2022-04-01 16:13:40|14755.5|14754.5|14757.3|14756.3|14758|14757|14754.7|14753.7|104
1648829630000|2022-04-01 16:13:50|14757.6|14756.6|14760.5|14759.5|14761.5|14760.5|14757.6|14756.6|222
1648829640000|2022-04-01 16:14:00|14760.3|14759.3|14758.5|14757.5|14761.2|14760.2|14757.7|14756.7|124
1648829650000|2022-04-01 16:14:10|14758.2|14757.2|14756.2|14755.2|14761.5|14760.5|14756|14755|175
1648829660000|2022-04-01 16:14:20|14757.7|14756.7|14760.1|14759.1|14760.6|14759.6|14754.5|14753.5|172
1648829670000|2022-04-01 16:14:30|14760.3|14759.3|14761|14760|14762.3|14761.3|14759.7|14758.7|140
1648829680000|2022-04-01 16:14:40|14760.2|14759.2|14763.1|14762.1|14764.1|14763.1|14759.5|14758.5|172
1648829690000|2022-04-01 16:14:50|14763.5|14762.5|14761.5|14760.5|14763.7|14762.7|14759.5|14758.5|148
1648829700000|2022-04-01 16:15:00|14761.6|14760.6|14764.5|14763.5|14765.6|14764.6|14761.2|14760.2|155
1648829710000|2022-04-01 16:15:10|14764.8|14763.8|14762|14761|14767.2|14766.2|14761.5|14760.5|283
1648829720000|2022-04-01 16:15:20|14761.8|14760.8|14764.7|14763.7|14765.5|14764.5|14760.3|14759.3|137
1648829730000|2022-04-01 16:15:30|14764.6|14763.6|14761.7|14760.7|14765.5|14764.5|14761.2|14760.2|80
1648829740000|2022-04-01 16:15:40|14762.5|14761.5|14757|14756|14762.5|14761.5|14756.7|14755.7|154
1648829750000|2022-04-01 16:15:50|14756.8|14755.8|14755.1|14754.1|14757|14756|14752.7|14751.7|204
1648829760000|2022-04-01 16:16:00|14755|14754|14754.3|14753.3|14755.3|14754.3|14751.8|14750.8|165
1648829770000|2022-04-01 16:16:10|14752.3|14751.3|14749.1|14748.1|14752.5|14751.5|14748.8|14747.8|193
1648829780000|2022-04-01 16:16:20|14749|14748|14749|14748|14749.1|14748.1|14747.2|14746.2|97
1648829790000|2022-04-01 16:16:30|14748.7|14747.7|14748|14747|14750|14749|14747.3|14746.3|60
1648829800000|2022-04-01 16:16:40|14747.8|14746.8|14748.2|14747.2|14749|14748|14745.7|14744.7|143
1648829810000|2022-04-01 16:16:50|14748.1|14747.1|14752.1|14751.1|14754.7|14753.7|14748|14747|135
1648829820000|2022-04-01 16:17:00|14752.2|14751.2|14750.1|14749.1|14753|14752|14749|14748|63
1648829830000|2022-04-01 16:17:10|14750.2|14749.2|14752.3|14751.3|14755.7|14754.7|14749.5|14748.5|81
1648829840000|2022-04-01 16:17:20|14752.6|14751.6|14750.7|14749.7|14753.2|14752.2|14750.5|14749.5|68
1648829850000|2022-04-01 16:17:30|14750.6|14749.6|14747.7|14746.7|14750.8|14749.8|14746.2|14745.2|120
1648829860000|2022-04-01 16:17:40|14747.3|14746.3|14745.8|14744.8|14747.5|14746.5|14745.7|14744.7|55
1648829870000|2022-04-01 16:17:50|14746|14745|14745|14744|14746|14745|14743|14742|440
1648829880000|2022-04-01 16:18:00|14744.2|14743.2|14743.7|14742.7|14744.7|14743.7|14741.7|14740.7|228
1648829890000|2022-04-01 16:18:10|14744.8|14743.8|14749.6|14748.6|14749.7|14748.7|14744.8|14743.8|148
1648829900000|2022-04-01 16:18:20|14749.7|14748.7|14748|14747|14751.1|14750.1|14748|14747|67
1648829910000|2022-04-01 16:18:30|14747.5|14746.5|14750.7|14749.7|14751.7|14750.7|14746.8|14745.8|117
1648829920000|2022-04-01 16:18:40|14751.3|14750.3|14749.8|14748.8|14751.7|14750.7|14748.7|14747.7|93
1648829930000|2022-04-01 16:18:50|14749.7|14748.7|14749.7|14748.7|14749.8|14748.8|14746.7|14745.7|89
1648829940000|2022-04-01 16:19:00|14749.6|14748.6|14752|14751|14753.5|14752.5|14749.2|14748.2|137
1648829950000|2022-04-01 16:19:10|14751.6|14750.6|14753.2|14752.2|14753.5|14752.5|14751.1|14750.1|65
1648829960000|2022-04-01 16:19:20|14753.1|14752.1|14751.7|14750.7|14754.5|14753.5|14751.7|14750.7|81
1648829970000|2022-04-01 16:19:30|14751.6|14750.6|14750.6|14749.6|14753.1|14752.1|14750|14749|90
1648829980000|2022-04-01 16:19:40|14750.7|14749.7|14747.2|14746.2|14750.7|14749.7|14746.6|14745.6|95
1648829990000|2022-04-01 16:19:50|14747.1|14746.1|14746.1|14745.1|14749.2|14748.2|14745.5|14744.5|108
1648830000000|2022-04-01 16:20:00|14746|14745|14748.6|14747.6|14749.5|14748.5|14743.7|14742.7|142
1648830010000|2022-04-01 16:20:10|14748.7|14747.7|14745.2|14744.2|14749.7|14748.7|14744.7|14743.7|70
1648830020000|2022-04-01 16:20:20|14745.3|14744.3|14746.3|14745.3|14746.7|14745.7|14744.2|14743.2|59
1648830030000|2022-04-01 16:20:30|14746.5|14745.5|14748.3|14747.3|14748.5|14747.5|14746.3|14745.3|59
1648830040000|2022-04-01 16:20:40|14748.5|14747.5|14748.5|14747.5|14751.8|14750.8|14747.2|14746.2|101
1648830050000|2022-04-01 16:20:50|14748.2|14747.2|14748|14747|14751|14750|14748|14747|59
1648830060000|2022-04-01 16:21:00|14747.7|14746.7|14754|14753|14754|14753|14747|14746|96
1648830070000|2022-04-01 16:21:10|14754.1|14753.1|14756|14755|14756.5|14755.5|14754|14753|172
1648830080000|2022-04-01 16:21:20|14756.1|14755.1|14759.2|14758.2|14760.5|14759.5|14756|14755|140
1648830090000|2022-04-01 16:21:30|14759.3|14758.3|14760.2|14759.2|14762.7|14761.7|14759.2|14758.2|170
1648830100000|2022-04-01 16:21:40|14760.3|14759.3|14761|14760|14761.5|14760.5|14757.8|14756.8|107
1648830110000|2022-04-01 16:21:50|14761.1|14760.1|14762.1|14761.1|14763.2|14762.2|14760.3|14759.3|92
1648830120000|2022-04-01 16:22:00|14761.7|14760.7|14760.3|14759.3|14762.7|14761.7|14759.8|14758.8|70
1648830130000|2022-04-01 16:22:10|14760.2|14759.2|14762.8|14761.8|14764|14763|14759.2|14758.2|102
1648830140000|2022-04-01 16:22:20|14763|14762|14764.3|14763.3|14764.7|14763.7|14761.2|14760.2|79
1648830150000|2022-04-01 16:22:30|14764.5|14763.5|14764.3|14763.3|14766.8|14765.8|14763.3|14762.3|142
1648830160000|2022-04-01 16:22:40|14764.2|14763.2|14766.7|14765.7|14767.5|14766.5|14764.1|14763.1|74
1648830170000|2022-04-01 16:22:50|14766.6|14765.6|14766|14765|14766.6|14765.6|14764.8|14763.8|70
1648830180000|2022-04-01 16:23:00|14765.8|14764.8|14765.3|14764.3|14767|14766|14762.8|14761.8|106
1648830190000|2022-04-01 16:23:10|14765.2|14764.2|14768.2|14767.2|14768.7|14767.7|14764.8|14763.8|155
1648830200000|2022-04-01 16:23:20|14768.1|14767.1|14768.5|14767.5|14769.5|14768.5|14765.7|14764.7|175
1648830210000|2022-04-01 16:23:30|14767.8|14766.8|14767.7|14766.7|14769.1|14768.1|14766.6|14765.6|85
1648830220000|2022-04-01 16:23:40|14767.6|14766.6|14767.1|14766.1|14768.8|14767.8|14766.3|14765.3|52
1648830230000|2022-04-01 16:23:50|14767.5|14766.5|14765.8|14764.8|14768.7|14767.7|14765.2|14764.2|101
1648830240000|2022-04-01 16:24:00|14765.7|14764.7|14767.3|14766.3|14770|14769|14765.3|14764.3|163
1648830250000|2022-04-01 16:24:10|14767.6|14766.6|14766.8|14765.8|14767.8|14766.8|14765.2|14764.2|63
1648830260000|2022-04-01 16:24:20|14766.7|14765.7|14765|14764|14766.8|14765.8|14764.5|14763.5|73
1648830270000|2022-04-01 16:24:30|14764.8|14763.8|14763|14762|14767.2|14766.2|14763|14762|76
1648830280000|2022-04-01 16:24:40|14763.6|14762.6|14766.6|14765.6|14767.2|14766.2|14762.7|14761.7|86
1648830290000|2022-04-01 16:24:50|14766.7|14765.7|14768.7|14767.7|14769.6|14768.6|14766.6|14765.6|64
1648830300000|2022-04-01 16:25:00|14768.8|14767.8|14770.8|14769.8|14774.7|14773.7|14768.7|14767.7|360
1648830310000|2022-04-01 16:25:10|14771|14770|14774|14773|14774|14773|14770.5|14769.5|93
1648830320000|2022-04-01 16:25:20|14774.1|14773.1|14773.5|14772.5|14775.5|14774.5|14773|14772|104
1648830330000|2022-04-01 16:25:30|14773.6|14772.6|14772.3|14771.3|14774.7|14773.7|14770.3|14769.3|132
1648830340000|2022-04-01 16:25:40|14772.2|14771.2|14772.5|14771.5|14774.7|14773.7|14771.5|14770.5|102
1648830350000|2022-04-01 16:25:50|14772.6|14771.6|14772.6|14771.6|14773.1|14772.1|14770|14769|87
1648830360000|2022-04-01 16:26:00|14772.7|14771.7|14770|14769|14774.7|14773.7|14769.3|14768.3|182
1648830370000|2022-04-01 16:26:10|14769.7|14768.7|14767.6|14766.6|14770.5|14769.5|14766.7|14765.7|127
1648830380000|2022-04-01 16:26:20|14767.5|14766.5|14766.2|14765.2|14768.6|14767.6|14764.2|14763.2|147
1648830390000|2022-04-01 16:26:30|14766.3|14765.3|14764.7|14763.7|14766.7|14765.7|14764.7|14763.7|73
1648830400000|2022-04-01 16:26:40|14764.8|14763.8|14761.7|14760.7|14765.1|14764.1|14761.5|14760.5|103
1648830410000|2022-04-01 16:26:50|14761.6|14760.6|14764.7|14763.7|14765.7|14764.7|14760.2|14759.2|135
1648830420000|2022-04-01 16:27:00|14765|14764|14764|14763|14765.3|14764.3|14761.1|14760.1|78
1648830430000|2022-04-01 16:27:10|14763.7|14762.7|14762.7|14761.7|14763.8|14762.8|14761.1|14760.1|49
1648830440000|2022-04-01 16:27:20|14762.8|14761.8|14766.3|14765.3|14766.7|14765.7|14762.8|14761.8|99
1648830450000|2022-04-01 16:27:30|14766.5|14765.5|14767.2|14766.2|14767.8|14766.8|14765.2|14764.2|77
1648830460000|2022-04-01 16:27:40|14767|14766|14764.5|14763.5|14769|14768|14764.2|14763.2|99
1648830470000|2022-04-01 16:27:50|14764.6|14763.6|14764.7|14763.7|14767.3|14766.3|14764.5|14763.5|32
1648830480000|2022-04-01 16:28:00|14764.5|14763.5|14767|14766|14768.5|14767.5|14764.5|14763.5|55
1648830490000|2022-04-01 16:28:10|14767.1|14766.1|14767|14766|14769|14768|14766.7|14765.7|61
1648830500000|2022-04-01 16:28:20|14767.1|14766.1|14764.2|14763.2|14767.8|14766.8|14763.3|14762.3|110
1648830510000|2022-04-01 16:28:30|14764|14763|14766.8|14765.8|14767.7|14766.7|14764|14763|54
1648830520000|2022-04-01 16:28:40|14767|14766|14767.5|14766.5|14767.5|14766.5|14765.3|14764.3|48
1648830530000|2022-04-01 16:28:50|14767.3|14766.3|14765.2|14764.2|14768|14767|14765.1|14764.1|38
1648830540000|2022-04-01 16:29:00|14765.3|14764.3|14769|14768|14770|14769|14765.2|14764.2|109
1648830550000|2022-04-01 16:29:10|14768.8|14767.8|14769.5|14768.5|14769.7|14768.7|14767.7|14766.7|82
1648830560000|2022-04-01 16:29:20|14769.6|14768.6|14774.1|14773.1|14774.5|14773.5|14769.5|14768.5|176
1648830570000|2022-04-01 16:29:30|14774.2|14773.2|14775.5|14774.5|14776.5|14775.5|14773.2|14772.2|185
1648830580000|2022-04-01 16:29:40|14775.2|14774.2|14779.1|14778.1|14779.2|14778.2|14775.2|14774.2|203
1648830590000|2022-04-01 16:29:50|14779.3|14778.3|14777.6|14776.6|14780.8|14779.8|14776.5|14775.5|333
1648830600000|2022-04-01 16:30:00|14777.3|14776.3|14773|14772|14777.5|14776.5|14770.6|14769.6|191
1648830610000|2022-04-01 16:30:10|14772.8|14771.8|14771.5|14770.5|14773.6|14772.6|14771|14770|97
1648830620000|2022-04-01 16:30:20|14771.3|14770.3|14773.7|14772.7|14776.5|14775.5|14771.3|14770.3|89
1648830630000|2022-04-01 16:30:30|14773.8|14772.8|14772.8|14771.8|14774.3|14773.3|14771.5|14770.5|61
1648830640000|2022-04-01 16:30:40|14773|14772|14766.6|14765.6|14773.7|14772.7|14766.5|14765.5|156
1648830650000|2022-04-01 16:30:50|14766.7|14765.7|14761.5|14760.5|14767|14766|14761|14760|317
1648830660000|2022-04-01 16:31:00|14761.6|14760.6|14761.6|14760.6|14762.8|14761.8|14760.3|14759.3|148
1648830670000|2022-04-01 16:31:10|14761.5|14760.5|14760|14759|14761.6|14760.6|14759.3|14758.3|126
1648830680000|2022-04-01 16:31:20|14760.5|14759.5|14759.2|14758.2|14761.1|14760.1|14756.6|14755.6|188
1648830690000|2022-04-01 16:31:30|14759.3|14758.3|14756.5|14755.5|14761.6|14760.6|14756.2|14755.2|119
1648830700000|2022-04-01 16:31:40|14756.2|14755.2|14756|14755|14757.2|14756.2|14754.2|14753.2|119
1648830710000|2022-04-01 16:31:50|14756.1|14755.1|14755.2|14754.2|14756.3|14755.3|14753.8|14752.8|100
1648830720000|2022-04-01 16:32:00|14755.1|14754.1|14751.6|14750.6|14755.1|14754.1|14751.1|14750.1|158
1648830730000|2022-04-01 16:32:10|14751.8|14750.8|14749.5|14748.5|14752.5|14751.5|14748.7|14747.7|150
1648830740000|2022-04-01 16:32:20|14749.6|14748.6|14747.1|14746.1|14749.6|14748.6|14746|14745|145
1648830750000|2022-04-01 16:32:30|14747|14746|14747|14746|14748.7|14747.7|14744.2|14743.2|240
1648830760000|2022-04-01 16:32:40|14746.8|14745.8|14746.3|14745.3|14747.8|14746.8|14745.6|14744.6|86
1648830770000|2022-04-01 16:32:50|14746.2|14745.2|14746.5|14745.5|14746.5|14745.5|14744.3|14743.3|97
1648830780000|2022-04-01 16:33:00|14747.8|14746.8|14750.2|14749.2|14750.2|14749.2|14746.2|14745.2|135
1648830790000|2022-04-01 16:33:10|14750.5|14749.5|14749.8|14748.8|14751|14750|14748.5|14747.5|124
1648830800000|2022-04-01 16:33:20|14749.7|14748.7|14749|14748|14750|14749|14746.7|14745.7|84
1648830810000|2022-04-01 16:33:30|14749.1|14748.1|14750.1|14749.1|14751.2|14750.2|14748.8|14747.8|76
1648830820000|2022-04-01 16:33:40|14750|14749|14748.3|14747.3|14750.7|14749.7|14748.2|14747.2|59
1648830830000|2022-04-01 16:33:50|14748.5|14747.5|14744.1|14743.1|14748.7|14747.7|14743.3|14742.3|194
1648830840000|2022-04-01 16:34:00|14744.2|14743.2|14738.5|14737.5|14744.5|14743.5|14738|14737|365
1648830850000|2022-04-01 16:34:10|14738.3|14737.3|14738|14737|14740.2|14739.2|14737.1|14736.1|292
1648830860000|2022-04-01 16:34:20|14737.7|14736.7|14737.8|14736.8|14740.5|14739.5|14737|14736|216
1648830870000|2022-04-01 16:34:30|14737.7|14736.7|14738.8|14737.8|14739.7|14738.7|14737.1|14736.1|111
1648830880000|2022-04-01 16:34:40|14738.7|14737.7|14739.5|14738.5|14740|14739|14738.2|14737.2|89
1648830890000|2022-04-01 16:34:50|14739.6|14738.6|14740|14739|14743.2|14742.2|14739.2|14738.2|131
1648830900000|2022-04-01 16:35:00|14739.2|14738.2|14739.5|14738.5|14741.2|14740.2|14737.8|14736.8|170
1648830910000|2022-04-01 16:35:10|14738.6|14737.6|14738.7|14737.7|14741.3|14740.3|14734.5|14733.5|329
1648830920000|2022-04-01 16:35:20|14738.6|14737.6|14741|14740|14742.5|14741.5|14738.5|14737.5|243
1648830930000|2022-04-01 16:35:30|14740.2|14739.2|14736.7|14735.7|14740.7|14739.7|14735.2|14734.2|201
1648830940000|2022-04-01 16:35:40|14736.8|14735.8|14738|14737|14738|14737|14735.3|14734.3|180
1648830950000|2022-04-01 16:35:50|14738.2|14737.2|14738|14737|14739.6|14738.6|14737.2|14736.2|139
1648830960000|2022-04-01 16:36:00|14737.8|14736.8|14731.2|14730.2|14738.1|14737.1|14731.2|14730.2|707
1648830970000|2022-04-01 16:36:10|14731.3|14730.3|14729.7|14728.7|14731.7|14730.7|14729.3|14728.3|256
1648830980000|2022-04-01 16:36:20|14729.5|14728.5|14733|14732|14733.2|14732.2|14728.7|14727.7|238
1648830990000|2022-04-01 16:36:30|14732.8|14731.8|14734|14733|14735|14734|14732.1|14731.1|153
1648831000000|2022-04-01 16:36:40|14733.7|14732.7|14731.7|14730.7|14733.7|14732.7|14731.2|14730.2|103
1648831010000|2022-04-01 16:36:50|14732.7|14731.7|14733.1|14732.1|14734.2|14733.2|14731.2|14730.2|127
1648831020000|2022-04-01 16:37:00|14733|14732|14733.5|14732.5|14736.5|14735.5|14732.7|14731.7|134
1648831030000|2022-04-01 16:37:10|14733.6|14732.6|14733.2|14732.2|14734.7|14733.7|14732.3|14731.3|106
1648831040000|2022-04-01 16:37:20|14733|14732|14732.6|14731.6|14736|14735|14732.2|14731.2|222
1648831050000|2022-04-01 16:37:30|14732.5|14731.5|14734|14733|14736.7|14735.7|14732.5|14731.5|140
1648831060000|2022-04-01 16:37:40|14733.8|14732.8|14737|14736|14737.8|14736.8|14733.7|14732.7|93
1648831070000|2022-04-01 16:37:50|14736.8|14735.8|14738.5|14737.5|14739.6|14738.6|14736.1|14735.1|101
1648831080000|2022-04-01 16:38:00|14738.3|14737.3|14744|14743|14744.5|14743.5|14737.8|14736.8|274
1648831090000|2022-04-01 16:38:10|14744.1|14743.1|14745|14744|14745.2|14744.2|14742.7|14741.7|119
1648831100000|2022-04-01 16:38:20|14745.1|14744.1|14740.2|14739.2|14746.1|14745.1|14740.2|14739.2|162
1648831110000|2022-04-01 16:38:30|14740.8|14739.8|14741.2|14740.2|14741.7|14740.7|14739.2|14738.2|96
1648831120000|2022-04-01 16:38:40|14741.3|14740.3|14741.5|14740.5|14742.7|14741.7|14740.3|14739.3|63
1648831130000|2022-04-01 16:38:50|14741.6|14740.6|14743.1|14742.1|14744.7|14743.7|14741.3|14740.3|82
1648831140000|2022-04-01 16:39:00|14741.5|14740.5|14745.1|14744.1|14746.3|14745.3|14741.5|14740.5|199
1648831150000|2022-04-01 16:39:10|14745.2|14744.2|14745.2|14744.2|14746|14745|14743.1|14742.1|109
1648831160000|2022-04-01 16:39:20|14745.8|14744.8|14747.6|14746.6|14748|14747|14745.2|14744.2|153
1648831170000|2022-04-01 16:39:30|14747.8|14746.8|14749.7|14748.7|14750|14749|14747.2|14746.2|132
1648831180000|2022-04-01 16:39:40|14749.8|14748.8|14748.1|14747.1|14750.7|14749.7|14747.3|14746.3|202
1648831190000|2022-04-01 16:39:50|14748|14747|14745.5|14744.5|14748.5|14747.5|14745.5|14744.5|70
1648831200000|2022-04-01 16:40:00|14745.1|14744.1|14745.6|14744.6|14746.2|14745.2|14740.5|14739.5|263
1648831210000|2022-04-01 16:40:10|14745.5|14744.5|14746.2|14745.2|14751.5|14750.5|14745.3|14744.3|226
1648831220000|2022-04-01 16:40:20|14746.1|14745.1|14744.7|14743.7|14746.5|14745.5|14743.8|14742.8|69
1648831230000|2022-04-01 16:40:30|14744.5|14743.5|14746.5|14745.5|14746.5|14745.5|14742.7|14741.7|84
1648831240000|2022-04-01 16:40:40|14746.3|14745.3|14746|14745|14746.8|14745.8|14744.7|14743.7|34
1648831250000|2022-04-01 16:40:50|14746.5|14745.5|14745.8|14744.8|14746.5|14745.5|14742.5|14741.5|92
1648831260000|2022-04-01 16:41:00|14746|14745|14743.7|14742.7|14746.8|14745.8|14741.7|14740.7|108
1648831270000|2022-04-01 16:41:10|14743.6|14742.6|14740.8|14739.8|14744|14743|14740.8|14739.8|88
1648831280000|2022-04-01 16:41:20|14740.6|14739.6|14744.2|14743.2|14744.7|14743.7|14740|14739|72
1648831290000|2022-04-01 16:41:30|14744.3|14743.3|14745.3|14744.3|14745.3|14744.3|14742.2|14741.2|46
1648831300000|2022-04-01 16:41:40|14745.1|14744.1|14745.3|14744.3|14747|14746|14744.1|14743.1|62
1648831310000|2022-04-01 16:41:50|14745.2|14744.2|14745.7|14744.7|14746|14745|14744.3|14743.3|60
1648831320000|2022-04-01 16:42:00|14745.6|14744.6|14751.2|14750.2|14751.7|14750.7|14744|14743|195
1648831330000|2022-04-01 16:42:10|14750.7|14749.7|14753.7|14752.7|14754.2|14753.2|14750.5|14749.5|219
1648831340000|2022-04-01 16:42:20|14753.2|14752.2|14753|14752|14753.7|14752.7|14751.6|14750.6|91
1648831350000|2022-04-01 16:42:30|14753.1|14752.1|14753.3|14752.3|14754.3|14753.3|14751.8|14750.8|117
1648831360000|2022-04-01 16:42:40|14753.5|14752.5|14755.1|14754.1|14755.5|14754.5|14752.2|14751.2|87
1648831370000|2022-04-01 16:42:50|14755|14754|14754.5|14753.5|14756.6|14755.6|14753.3|14752.3|213
1648831380000|2022-04-01 16:43:00|14754|14753|14750.5|14749.5|14754|14753|14749.6|14748.6|152
1648831390000|2022-04-01 16:43:10|14750.2|14749.2|14755.7|14754.7|14756|14755|14750.1|14749.1|102
1648831400000|2022-04-01 16:43:20|14755.8|14754.8|14756.1|14755.1|14757.6|14756.6|14754.8|14753.8|81
1648831410000|2022-04-01 16:43:30|14756|14755|14754|14753|14756.5|14755.5|14753.7|14752.7|36
1648831420000|2022-04-01 16:43:40|14754.1|14753.1|14755.2|14754.2|14757.5|14756.5|14754|14753|113
1648831430000|2022-04-01 16:43:50|14755.5|14754.5|14756.7|14755.7|14756.8|14755.8|14755|14754|47
1648831440000|2022-04-01 16:44:00|14756.8|14755.8|14758.8|14757.8|14759.2|14758.2|14756.6|14755.6|158
1648831450000|2022-04-01 16:44:10|14759|14758|14759.2|14758.2|14760.7|14759.7|14757.7|14756.7|139
1648831460000|2022-04-01 16:44:20|14759.6|14758.6|14761.5|14760.5|14761.6|14760.6|14758.7|14757.7|79
1648831470000|2022-04-01 16:44:30|14761.3|14760.3|14761.7|14760.7|14762.2|14761.2|14759.8|14758.8|76
1648831480000|2022-04-01 16:44:40|14761.3|14760.3|14761|14760|14761.6|14760.6|14759.2|14758.2|101
1648831490000|2022-04-01 16:44:50|14760.7|14759.7|14761.2|14760.2|14761.7|14760.7|14758.2|14757.2|107
1648831500000|2022-04-01 16:45:00|14761.1|14760.1|14760.1|14759.1|14762.5|14761.5|14760|14759|108
1648831510000|2022-04-01 16:45:10|14760|14759|14753.5|14752.5|14761|14760|14753.2|14752.2|220
1648831520000|2022-04-01 16:45:20|14753.7|14752.7|14754.7|14753.7|14754.7|14753.7|14753|14752|90
1648831530000|2022-04-01 16:45:30|14754.1|14753.1|14749.8|14748.8|14754.5|14753.5|14749.3|14748.3|162
1648831540000|2022-04-01 16:45:40|14750.1|14749.1|14748|14747|14750.5|14749.5|14746.7|14745.7|173
1648831550000|2022-04-01 16:45:50|14747.8|14746.8|14750.2|14749.2|14751|14750|14747|14746|96
1648831560000|2022-04-01 16:46:00|14749.7|14748.7|14745.2|14744.2|14749.7|14748.7|14744.8|14743.8|270
1648831570000|2022-04-01 16:46:10|14745.3|14744.3|14745.7|14744.7|14746.5|14745.5|14744.5|14743.5|122
1648831580000|2022-04-01 16:46:20|14746|14745|14750.5|14749.5|14750.5|14749.5|14745.2|14744.2|105
1648831590000|2022-04-01 16:46:30|14750.8|14749.8|14749|14748|14750.8|14749.8|14748.8|14747.8|31
1648831600000|2022-04-01 16:46:40|14749.2|14748.2|14755.2|14754.2|14755.5|14754.5|14749.1|14748.1|109
1648831610000|2022-04-01 16:46:50|14755.1|14754.1|14751.2|14750.2|14755.1|14754.1|14750.8|14749.8|69
1648831620000|2022-04-01 16:47:00|14751.1|14750.1|14750.1|14749.1|14751.1|14750.1|14748.3|14747.3|92
1648831630000|2022-04-01 16:47:10|14749.6|14748.6|14751.7|14750.7|14752.5|14751.5|14749.3|14748.3|71
1648831640000|2022-04-01 16:47:20|14751.6|14750.6|14758.2|14757.2|14758.2|14757.2|14751.6|14750.6|110
1648831650000|2022-04-01 16:47:30|14758.1|14757.1|14756.3|14755.3|14759.6|14758.6|14756.2|14755.2|126
1648831660000|2022-04-01 16:47:40|14756.5|14755.5|14756.7|14755.7|14757.2|14756.2|14754.5|14753.5|77
1648831670000|2022-04-01 16:47:50|14756.8|14755.8|14758.8|14757.8|14759.2|14758.2|14756.3|14755.3|64
1648831680000|2022-04-01 16:48:00|14758.7|14757.7|14761|14760|14762.7|14761.7|14758.7|14757.7|148
1648831690000|2022-04-01 16:48:10|14760.1|14759.1|14764|14763|14764|14763|14760.1|14759.1|121
1648831700000|2022-04-01 16:48:20|14764.2|14763.2|14766|14765|14767|14766|14763.5|14762.5|247
1648831710000|2022-04-01 16:48:30|14766.1|14765.1|14766.2|14765.2|14767|14766|14764.7|14763.7|108
1648831720000|2022-04-01 16:48:40|14766.1|14765.1|14765.1|14764.1|14767.5|14766.5|14764|14763|95
1648831730000|2022-04-01 16:48:50|14765.2|14764.2|14764.1|14763.1|14765.5|14764.5|14764.1|14763.1|60
1648831740000|2022-04-01 16:49:00|14763.8|14762.8|14765.2|14764.2|14766.5|14765.5|14763.2|14762.2|97
1648831750000|2022-04-01 16:49:10|14765.1|14764.1|14767.2|14766.2|14768|14767|14763.7|14762.7|114
1648831760000|2022-04-01 16:49:20|14767.1|14766.1|14764.2|14763.2|14768.5|14767.5|14764|14763|82
1648831770000|2022-04-01 16:49:30|14764.5|14763.5|14765|14764|14765.3|14764.3|14763.6|14762.6|83
1648831780000|2022-04-01 16:49:40|14764.6|14763.6|14763.3|14762.3|14765.3|14764.3|14763|14762|75
1648831790000|2022-04-01 16:49:50|14763.5|14762.5|14766.2|14765.2|14766.5|14765.5|14763.2|14762.2|71
1648831800000|2022-04-01 16:50:00|14766.1|14765.1|14765.2|14764.2|14766.1|14765.1|14764|14763|91
1648831810000|2022-04-01 16:50:10|14765.3|14764.3|14759.5|14758.5|14769.1|14768.1|14759.5|14758.5|251
1648831820000|2022-04-01 16:50:20|14759.6|14758.6|14758.3|14757.3|14760|14759|14756.6|14755.6|163
1648831830000|2022-04-01 16:50:30|14758.2|14757.2|14756.8|14755.8|14758.3|14757.3|14756.1|14755.1|119
1648831840000|2022-04-01 16:50:40|14756.7|14755.7|14763|14762|14764|14763|14756.6|14755.6|137
1648831850000|2022-04-01 16:50:50|14763.1|14762.1|14759|14758|14763.1|14762.1|14759|14758|49
1648831860000|2022-04-01 16:51:00|14760|14759|14759.8|14758.8|14760.2|14759.2|14757.8|14756.8|69
1648831870000|2022-04-01 16:51:10|14760|14759|14757.5|14756.5|14760.5|14759.5|14757.5|14756.5|38
1648831880000|2022-04-01 16:51:20|14758.1|14757.1|14755.3|14754.3|14758.2|14757.2|14755.2|14754.2|92
1648831890000|2022-04-01 16:51:30|14755.5|14754.5|14753.5|14752.5|14756.5|14755.5|14752.1|14751.1|116
1648831900000|2022-04-01 16:51:40|14753.2|14752.2|14752.7|14751.7|14754.1|14753.1|14751.2|14750.2|131
1648831910000|2022-04-01 16:51:50|14752.8|14751.8|14753.6|14752.6|14755|14754|14752.3|14751.3|94
1648831920000|2022-04-01 16:52:00|14753.5|14752.5|14753.2|14752.2|14755.1|14754.1|14752.5|14751.5|79
1648831930000|2022-04-01 16:52:10|14753.1|14752.1|14757.7|14756.7|14757.7|14756.7|14752.7|14751.7|75
1648831940000|2022-04-01 16:52:20|14757.6|14756.6|14753.7|14752.7|14757.6|14756.6|14752.8|14751.8|106
1648831950000|2022-04-01 16:52:30|14753.8|14752.8|14750|14749|14754|14753|14749.7|14748.7|102
1648831960000|2022-04-01 16:52:40|14750.2|14749.2|14749.5|14748.5|14751.5|14750.5|14748.8|14747.8|105
1648831970000|2022-04-01 16:52:50|14749.8|14748.8|14749.6|14748.6|14750|14749|14747.3|14746.3|112
1648831980000|2022-04-01 16:53:00|14749.8|14748.8|14749.2|14748.2|14750.5|14749.5|14747.6|14746.6|77
1648831990000|2022-04-01 16:53:10|14749.7|14748.7|14753|14752|14753.7|14752.7|14748.8|14747.8|90
1648832000000|2022-04-01 16:53:20|14752.7|14751.7|14752.7|14751.7|14753.5|14752.5|14751.7|14750.7|73
1648832010000|2022-04-01 16:53:30|14752.8|14751.8|14752.5|14751.5|14754.3|14753.3|14752|14751|55
1648832020000|2022-04-01 16:53:40|14752.3|14751.3|14749|14748|14753.5|14752.5|14749|14748|54
1648832030000|2022-04-01 16:53:50|14749.6|14748.6|14749|14748|14750|14749|14748.2|14747.2|56
1648832040000|2022-04-01 16:54:00|14748.8|14747.8|14754.7|14753.7|14754.7|14753.7|14748.6|14747.6|102
1648832050000|2022-04-01 16:54:10|14754.5|14753.5|14751.2|14750.2|14755.2|14754.2|14751.2|14750.2|124
1648832060000|2022-04-01 16:54:20|14751.3|14750.3|14752|14751|14752.8|14751.8|14751|14750|40
1648832070000|2022-04-01 16:54:30|14752.1|14751.1|14750.7|14749.7|14752.1|14751.1|14749.2|14748.2|55
1648832080000|2022-04-01 16:54:40|14750.8|14749.8|14757|14756|14757|14756|14750.5|14749.5|90
1648832090000|2022-04-01 16:54:50|14756.7|14755.7|14759.3|14758.3|14759.6|14758.6|14756.6|14755.6|128
1648832100000|2022-04-01 16:55:00|14759.2|14758.2|14754.7|14753.7|14761.2|14760.2|14754.5|14753.5|166
1648832110000|2022-04-01 16:55:10|14754.8|14753.8|14755.5|14754.5|14755.5|14754.5|14753|14752|78
1648832120000|2022-04-01 16:55:20|14756.7|14755.7|14759.8|14758.8|14759.8|14758.8|14756.7|14755.7|72
1648832130000|2022-04-01 16:55:30|14760.1|14759.1|14762.2|14761.2|14762.7|14761.7|14759.8|14758.8|162
1648832140000|2022-04-01 16:55:40|14762.1|14761.1|14762.1|14761.1|14763.5|14762.5|14762|14761|85
1648832150000|2022-04-01 16:55:50|14762|14761|14764.6|14763.6|14765.5|14764.5|14762|14761|122
1648832160000|2022-04-01 16:56:00|14764.3|14763.3|14765.7|14764.7|14767.5|14766.5|14764.3|14763.3|121
1648832170000|2022-04-01 16:56:10|14765.8|14764.8|14761.2|14760.2|14766.1|14765.1|14761|14760|164
1648832180000|2022-04-01 16:56:20|14761.1|14760.1|14760.3|14759.3|14761.8|14760.8|14759.2|14758.2|93
1648832190000|2022-04-01 16:56:30|14760|14759|14760|14759|14762.5|14761.5|14759.5|14758.5|61
1648832200000|2022-04-01 16:56:40|14759.8|14758.8|14758.4|14757.4|14760.6|14759.6|14757.1|14756.1|181
1648832210000|2022-04-01 16:56:50|14758.7|14757.7|14759.4|14758.4|14760.4|14759.4|14758|14757|79
1648832220000|2022-04-01 16:57:00|14758.8|14757.8|14757.8|14756.8|14758.8|14757.8|14754.7|14753.7|136
1648832230000|2022-04-01 16:57:10|14757.3|14756.3|14756|14755|14758.7|14757.7|14755.8|14754.8|77
1648832240000|2022-04-01 16:57:20|14756.2|14755.2|14751.3|14750.3|14756.2|14755.2|14750|14749|666
1648832250000|2022-04-01 16:57:30|14750.7|14749.7|14751.8|14750.8|14751.8|14750.8|14749.7|14748.7|126
1648832260000|2022-04-01 16:57:40|14752|14751|14755.4|14754.4|14756.4|14755.4|14750.9|14749.9|129
1648832270000|2022-04-01 16:57:50|14755.5|14754.5|14756.2|14755.2|14758.4|14757.4|14755.5|14754.5|98
1648832280000|2022-04-01 16:58:00|14756|14755|14759.3|14758.3|14760.3|14759.3|14754.8|14753.8|127
1648832290000|2022-04-01 16:58:10|14759.5|14758.5|14755|14754|14759.8|14758.8|14754.8|14753.8|103
1648832300000|2022-04-01 16:58:20|14754.9|14753.9|14754.5|14753.5|14754.9|14753.9|14752.5|14751.5|94
1648832310000|2022-04-01 16:58:30|14754.4|14753.4|14749.3|14748.3|14755|14754|14749|14748|101
1648832320000|2022-04-01 16:58:40|14749.4|14748.4|14743.3|14742.3|14749.5|14748.5|14742.7|14741.7|304
1648832330000|2022-04-01 16:58:50|14743.8|14742.8|14743.4|14742.4|14744.3|14743.3|14741.2|14740.2|125
1648832340000|2022-04-01 16:59:00|14743.5|14742.5|14742.2|14741.2|14744.8|14743.8|14742|14741|95
1648832350000|2022-04-01 16:59:10|14742.3|14741.3|14742.3|14741.3|14742.7|14741.7|14741.2|14740.2|141
1648832360000|2022-04-01 16:59:20|14742.4|14741.4|14742|14741|14745|14744|14741.5|14740.5|118
1648832370000|2022-04-01 16:59:30|14741.9|14740.9|14741|14740|14742.8|14741.8|14740|14739|80
1648832380000|2022-04-01 16:59:40|14741.2|14740.2|14743.9|14742.9|14744.5|14743.5|14740.5|14739.5|71
1648832390000|2022-04-01 16:59:50|14744|14743|14742.5|14741.5|14745.4|14744.4|14741.9|14740.9|78
1648832400000|2022-04-01 17:00:00|14742.3|14741.3|14747.7|14746.7|14748.4|14747.4|14740.8|14739.8|221
1648832410000|2022-04-01 17:00:10|14747.4|14746.4|14745.4|14744.4|14748.5|14747.5|14744.5|14743.5|97
1648832420000|2022-04-01 17:00:20|14745.3|14744.3|14741.2|14740.2|14746|14745|14740.4|14739.4|98
1648832430000|2022-04-01 17:00:30|14741.3|14740.3|14741.8|14740.8|14741.9|14740.9|14739.3|14738.3|119
1648832440000|2022-04-01 17:00:40|14741.9|14740.9|14740.4|14739.4|14742.5|14741.5|14738.8|14737.8|118
1648832450000|2022-04-01 17:00:50|14740|14739|14739.3|14738.3|14740|14739|14738.3|14737.3|83
1648832460000|2022-04-01 17:01:00|14739.2|14738.2|14736.8|14735.8|14739.5|14738.5|14736|14735|231
1648832470000|2022-04-01 17:01:10|14736.9|14735.9|14737.2|14736.2|14738.3|14737.3|14736.4|14735.4|113
1648832480000|2022-04-01 17:01:20|14737|14736|14740.7|14739.7|14740.7|14739.7|14736.5|14735.5|112
1648832490000|2022-04-01 17:01:30|14740.8|14739.8|14745.2|14744.2|14745.9|14744.9|14740.5|14739.5|163
1648832500000|2022-04-01 17:01:40|14744.9|14743.9|14745.8|14744.8|14747.4|14746.4|14744.2|14743.2|70
1648832510000|2022-04-01 17:01:50|14745.7|14744.7|14744.4|14743.4|14747.5|14746.5|14743.3|14742.3|114
1648832520000|2022-04-01 17:02:00|14744.5|14743.5|14750.5|14749.5|14751.4|14750.4|14744.2|14743.2|152
1648832530000|2022-04-01 17:02:10|14750.7|14749.7|14750.2|14749.2|14751.9|14750.9|14748|14747|105
1648832540000|2022-04-01 17:02:20|14750|14749|14753.5|14752.5|14753.5|14752.5|14749.4|14748.4|124
1648832550000|2022-04-01 17:02:30|14754.3|14753.3|14757.5|14756.5|14758|14757|14753.8|14752.8|222
1648832560000|2022-04-01 17:02:40|14756.9|14755.9|14753|14752|14756.9|14755.9|14751.4|14750.4|123
1648832570000|2022-04-01 17:02:50|14752.9|14751.9|14753.5|14752.5|14754.7|14753.7|14751.9|14750.9|85
1648832580000|2022-04-01 17:03:00|14752.5|14751.5|14751|14750|14753.4|14752.4|14749|14748|90
1648832590000|2022-04-01 17:03:10|14750.9|14749.9|14749.7|14748.7|14752.5|14751.5|14749|14748|89
1648832600000|2022-04-01 17:03:20|14748.9|14747.9|14747.7|14746.7|14749.4|14748.4|14746.3|14745.3|82
1648832610000|2022-04-01 17:03:30|14747.5|14746.5|14746.3|14745.3|14748.2|14747.2|14745.9|14744.9|41
1648832620000|2022-04-01 17:03:40|14746.2|14745.2|14743.3|14742.3|14747|14746|14743|14742|83
1648832630000|2022-04-01 17:03:50|14743.2|14742.2|14742.2|14741.2|14743.5|14742.5|14741.8|14740.8|113
1648832640000|2022-04-01 17:04:00|14742.9|14741.9|14739.2|14738.2|14743.7|14742.7|14739|14738|165
1648832650000|2022-04-01 17:04:10|14739.9|14738.9|14738|14737|14740.8|14739.8|14737.2|14736.2|112
1648832660000|2022-04-01 17:04:20|14737.8|14736.8|14740.3|14739.3|14740.5|14739.5|14737|14736|95
1648832670000|2022-04-01 17:04:30|14740.2|14739.2|14738.9|14737.9|14740.3|14739.3|14737.3|14736.3|42
1648832680000|2022-04-01 17:04:40|14739|14738|14740.9|14739.9|14742|14741|14738.4|14737.4|102
1648832690000|2022-04-01 17:04:50|14740.8|14739.8|14745.3|14744.3|14745.3|14744.3|14740.5|14739.5|111
1648832700000|2022-04-01 17:05:00|14745|14744|14747.9|14746.9|14750|14749|14745|14744|153
1648832710000|2022-04-01 17:05:10|14748|14747|14746.4|14745.4|14751.2|14750.2|14744.9|14743.9|105
1648832720000|2022-04-01 17:05:20|14746.2|14745.2|14749.5|14748.5|14750.5|14749.5|14746|14745|58
1648832730000|2022-04-01 17:05:30|14749|14748|14750|14749|14750.4|14749.4|14747.7|14746.7|67
1648832740000|2022-04-01 17:05:40|14749.9|14748.9|14751.8|14750.8|14752.4|14751.4|14749.8|14748.8|119
1648832750000|2022-04-01 17:05:50|14751.5|14750.5|14750.2|14749.2|14751.8|14750.8|14747.9|14746.9|67
1648832760000|2022-04-01 17:06:00|14750.3|14749.3|14755.3|14754.3|14755.4|14754.4|14750.3|14749.3|125
1648832770000|2022-04-01 17:06:10|14755|14754|14754.5|14753.5|14756.7|14755.7|14754.4|14753.4|121
1648832780000|2022-04-01 17:06:20|14754|14753|14754.8|14753.8|14754.8|14753.8|14751.8|14750.8|64
1648832790000|2022-04-01 17:06:30|14754.7|14753.7|14754.8|14753.8|14756.2|14755.2|14753.7|14752.7|70
1648832800000|2022-04-01 17:06:40|14754.2|14753.2|14754.8|14753.8|14754.9|14753.9|14751.5|14750.5|87
1648832810000|2022-04-01 17:06:50|14755.2|14754.2|14757.8|14756.8|14758|14757|14755.2|14754.2|123
1648832820000|2022-04-01 17:07:00|14756.8|14755.8|14757.9|14756.9|14758.3|14757.3|14752.7|14751.7|150
1648832830000|2022-04-01 17:07:10|14758.2|14757.2|14751.5|14750.5|14759.3|14758.3|14751.3|14750.3|283
1648832840000|2022-04-01 17:07:20|14751.8|14750.8|14751.7|14750.7|14753.9|14752.9|14751.3|14750.3|150
1648832850000|2022-04-01 17:07:30|14751.5|14750.5|14751.7|14750.7|14753.8|14752.8|14751.3|14750.3|42
1648832860000|2022-04-01 17:07:40|14751.4|14750.4|14752.3|14751.3|14754|14753|14751.4|14750.4|60
1648832870000|2022-04-01 17:07:50|14752.9|14751.9|14752.2|14751.2|14753.3|14752.3|14750.3|14749.3|55
1648832880000|2022-04-01 17:08:00|14752|14751|14755.5|14754.5|14756.5|14755.5|14751.5|14750.5|52
1648832890000|2022-04-01 17:08:10|14755.7|14754.7|14758.5|14757.5|14759|14758|14755.7|14754.7|112
1648832900000|2022-04-01 17:08:20|14758.4|14757.4|14757.5|14756.5|14758.4|14757.4|14756.2|14755.2|53
1648832910000|2022-04-01 17:08:30|14757|14756|14758.8|14757.8|14759.9|14758.9|14756.8|14755.8|112
1648832920000|2022-04-01 17:08:40|14758.9|14757.9|14757.4|14756.4|14758.9|14757.9|14756|14755|42
1648832930000|2022-04-01 17:08:50|14757.2|14756.2|14760|14759|14760.3|14759.3|14757|14756|70
1648832940000|2022-04-01 17:09:00|14760.2|14759.2|14758.7|14757.7|14761.5|14760.5|14758.3|14757.3|51
1648832950000|2022-04-01 17:09:10|14758.8|14757.8|14758.3|14757.3|14760.8|14759.8|14758|14757|44
1648832960000|2022-04-01 17:09:20|14758.4|14757.4|14752.9|14751.9|14758.4|14757.4|14752.4|14751.4|148
1648832970000|2022-04-01 17:09:30|14752.3|14751.3|14746.2|14745.2|14752.3|14751.3|14744.5|14743.5|258
1648832980000|2022-04-01 17:09:40|14746.4|14745.4|14742.2|14741.2|14746.8|14745.8|14741.7|14740.7|158
1648832990000|2022-04-01 17:09:50|14742.4|14741.4|14742.2|14741.2|14742.8|14741.8|14741.2|14740.2|87
1648833000000|2022-04-01 17:10:00|14742.4|14741.4|14736.8|14735.8|14742.9|14741.9|14736.7|14735.7|201
1648833010000|2022-04-01 17:10:10|14737.2|14736.2|14737.3|14736.3|14739.4|14738.4|14735.5|14734.5|153
1648833020000|2022-04-01 17:10:20|14737.2|14736.2|14738.7|14737.7|14739.9|14738.9|14737.2|14736.2|110
1648833030000|2022-04-01 17:10:30|14738.5|14737.5|14738.9|14737.9|14739.3|14738.3|14737|14736|87
1648833040000|2022-04-01 17:10:40|14738.8|14737.8|14735.4|14734.4|14739.7|14738.7|14735.2|14734.2|127
1648833050000|2022-04-01 17:10:50|14735.5|14734.5|14733.8|14732.8|14736.5|14735.5|14732|14731|136
1648833060000|2022-04-01 17:11:00|14733.7|14732.7|14736.3|14735.3|14736.9|14735.9|14731.5|14730.5|176
1648833070000|2022-04-01 17:11:10|14736.4|14735.4|14738.7|14737.7|14740|14739|14735.8|14734.8|103
1648833080000|2022-04-01 17:11:20|14738.8|14737.8|14729|14728|14738.8|14737.8|14729|14728|309
1648833090000|2022-04-01 17:11:30|14729.4|14728.4|14730.5|14729.5|14732|14731|14727.5|14726.5|250
1648833100000|2022-04-01 17:11:40|14730.3|14729.3|14725.8|14724.8|14732.8|14731.8|14725.8|14724.8|161
1648833110000|2022-04-01 17:11:50|14725.9|14724.9|14727.5|14726.5|14728.9|14727.9|14725.5|14724.5|184
1648833120000|2022-04-01 17:12:00|14727.4|14726.4|14729.8|14728.8|14730.3|14729.3|14726.3|14725.3|69
1648833130000|2022-04-01 17:12:10|14729.9|14728.9|14730.9|14729.9|14731.5|14730.5|14728.4|14727.4|110
1648833140000|2022-04-01 17:12:20|14730.8|14729.8|14730.8|14729.8|14731.4|14730.4|14729.5|14728.5|29
1648833150000|2022-04-01 17:12:30|14730.5|14729.5|14734|14733|14734|14733|14730|14729|106
1648833160000|2022-04-01 17:12:40|14733.7|14732.7|14731.7|14730.7|14734.2|14733.2|14731|14730|60
1648833170000|2022-04-01 17:12:50|14731.5|14730.5|14732.9|14731.9|14732.9|14731.9|14730.5|14729.5|54
1648833180000|2022-04-01 17:13:00|14733|14732|14733.4|14732.4|14734.5|14733.5|14732.4|14731.4|69
1648833190000|2022-04-01 17:13:10|14733.3|14732.3|14731|14730|14733.7|14732.7|14730.4|14729.4|70
1648833200000|2022-04-01 17:13:20|14730.9|14729.9|14729.3|14728.3|14731.9|14730.9|14728.4|14727.4|81
1648833210000|2022-04-01 17:13:30|14729.2|14728.2|14729.5|14728.5|14731|14730|14728.7|14727.7|106
1648833220000|2022-04-01 17:13:40|14729.8|14728.8|14731.3|14730.3|14731.7|14730.7|14729.5|14728.5|32
1648833230000|2022-04-01 17:13:50|14731.2|14730.2|14729.2|14728.2|14731.3|14730.3|14729|14728|34
1648833240000|2022-04-01 17:14:00|14729.3|14728.3|14729.5|14728.5|14731|14730|14728.5|14727.5|47
1648833250000|2022-04-01 17:14:10|14729.7|14728.7|14726.5|14725.5|14729.7|14728.7|14725.9|14724.9|133
1648833260000|2022-04-01 17:14:20|14726.4|14725.4|14724.8|14723.8|14726.5|14725.5|14724.4|14723.4|86
1648833270000|2022-04-01 17:14:30|14724.7|14723.7|14726|14725|14726.5|14725.5|14723.9|14722.9|136
1648833280000|2022-04-01 17:14:40|14726.3|14725.3|14727.4|14726.4|14730|14729|14726.3|14725.3|112
1648833290000|2022-04-01 17:14:50|14727.3|14726.3|14730.2|14729.2|14731|14730|14727.3|14726.3|38
1648833300000|2022-04-01 17:15:00|14730|14729|14729|14728|14731.9|14730.9|14727.4|14726.4|149
1648833310000|2022-04-01 17:15:10|14729.2|14728.2|14726.8|14725.8|14731.3|14730.3|14724.5|14723.5|111
1648833320000|2022-04-01 17:15:20|14726.9|14725.9|14724.3|14723.3|14727|14726|14724|14723|55
1648833330000|2022-04-01 17:15:30|14725.5|14724.5|14728|14727|14728|14727|14725.4|14724.4|115
1648833340000|2022-04-01 17:15:40|14727.9|14726.9|14725.7|14724.7|14728|14727|14724.9|14723.9|82
1648833350000|2022-04-01 17:15:50|14725.5|14724.5|14726.4|14725.4|14726.9|14725.9|14724.8|14723.8|25
1648833360000|2022-04-01 17:16:00|14726.5|14725.5|14725.9|14724.9|14727.3|14726.3|14724.8|14723.8|61
1648833370000|2022-04-01 17:16:10|14725.8|14724.8|14726.5|14725.5|14729|14728|14725.2|14724.2|164
1648833380000|2022-04-01 17:16:20|14726.3|14725.3|14723.7|14722.7|14726.5|14725.5|14723.3|14722.3|130
1648833390000|2022-04-01 17:16:30|14724.8|14723.8|14728|14727|14729|14728|14724.5|14723.5|76
1648833400000|2022-04-01 17:16:40|14727.3|14726.3|14728.8|14727.8|14729.2|14728.2|14726.3|14725.3|89
1648833410000|2022-04-01 17:16:50|14728.4|14727.4|14732.5|14731.5|14733|14732|14728.4|14727.4|165
1648833420000|2022-04-01 17:17:00|14732.4|14731.4|14728.3|14727.3|14734.9|14733.9|14728.3|14727.3|221
1648833430000|2022-04-01 17:17:10|14728.2|14727.2|14727|14726|14728.9|14727.9|14727|14726|72
1648833440000|2022-04-01 17:17:20|14727.3|14726.3|14727.5|14726.5|14729.3|14728.3|14727.3|14726.3|72
1648833450000|2022-04-01 17:17:30|14726|14725|14729.8|14728.8|14729.8|14728.8|14725.8|14724.8|90
1648833460000|2022-04-01 17:17:40|14729.7|14728.7|14729|14728|14732|14731|14729|14728|103
1648833470000|2022-04-01 17:17:50|14729.2|14728.2|14730.9|14729.9|14733.3|14732.3|14728.5|14727.5|118
1648833480000|2022-04-01 17:18:00|14730.8|14729.8|14731.4|14730.4|14731.9|14730.9|14728.7|14727.7|65
1648833490000|2022-04-01 17:18:10|14731.5|14730.5|14732.8|14731.8|14733.2|14732.2|14730.7|14729.7|83
1648833500000|2022-04-01 17:18:20|14732.4|14731.4|14734.8|14733.8|14735.3|14734.3|14731.3|14730.3|49
1648833510000|2022-04-01 17:18:30|14734.5|14733.5|14737|14736|14738.2|14737.2|14734.3|14733.3|177
1648833520000|2022-04-01 17:18:40|14736.7|14735.7|14735.3|14734.3|14737.5|14736.5|14735|14734|90
1648833530000|2022-04-01 17:18:50|14735.4|14734.4|14733.8|14732.8|14736|14735|14733|14732|69
1648833540000|2022-04-01 17:19:00|14733.5|14732.5|14736.3|14735.3|14736.8|14735.8|14732.4|14731.4|103
1648833550000|2022-04-01 17:19:10|14736.2|14735.2|14738.4|14737.4|14738.8|14737.8|14734|14733|97
1648833560000|2022-04-01 17:19:20|14738.7|14737.7|14738.7|14737.7|14739.2|14738.2|14737.4|14736.4|66
1648833570000|2022-04-01 17:19:30|14738.8|14737.8|14740.2|14739.2|14741.2|14740.2|14737.5|14736.5|213
1648833580000|2022-04-01 17:19:40|14740|14739|14741.8|14740.8|14741.8|14740.8|14738.9|14737.9|86
1648833590000|2022-04-01 17:19:50|14741.7|14740.7|14739.4|14738.4|14741.9|14740.9|14738.7|14737.7|123
1648833600000|2022-04-01 17:20:00|14739.3|14738.3|14736.2|14735.2|14742.5|14741.5|14734.5|14733.5|231
1648833610000|2022-04-01 17:20:10|14736|14735|14739.7|14738.7|14740.4|14739.4|14734.5|14733.5|125
1648833620000|2022-04-01 17:20:20|14739.5|14738.5|14739.3|14738.3|14739.9|14738.9|14737.8|14736.8|54
1648833630000|2022-04-01 17:20:30|14740.2|14739.2|14736.8|14735.8|14740.3|14739.3|14736.8|14735.8|61
1648833640000|2022-04-01 17:20:40|14736.3|14735.3|14735.8|14734.8|14738|14737|14734.9|14733.9|125
1648833650000|2022-04-01 17:20:50|14735.3|14734.3|14734.3|14733.3|14736.2|14735.2|14733|14732|163
1648833660000|2022-04-01 17:21:00|14733.5|14732.5|14729.5|14728.5|14733.5|14732.5|14729|14728|221
1648833670000|2022-04-01 17:21:10|14730|14729|14727.9|14726.9|14731|14730|14726.5|14725.5|182
1648833680000|2022-04-01 17:21:20|14728|14727|14729.3|14728.3|14730|14729|14726.3|14725.3|157
1648833690000|2022-04-01 17:21:30|14729.2|14728.2|14728.3|14727.3|14729.3|14728.3|14727.3|14726.3|99
1648833700000|2022-04-01 17:21:40|14728.4|14727.4|14729.4|14728.4|14731.5|14730.5|14728|14727|121
1648833710000|2022-04-01 17:21:50|14729.3|14728.3|14728.4|14727.4|14731.2|14730.2|14728.2|14727.2|104
1648833720000|2022-04-01 17:22:00|14727.7|14726.7|14727.8|14726.8|14729|14728|14725|14724|191
1648833730000|2022-04-01 17:22:10|14727.9|14726.9|14728|14727|14729.5|14728.5|14727.3|14726.3|112
1648833740000|2022-04-01 17:22:20|14727.9|14726.9|14734.7|14733.7|14734.9|14733.9|14727.9|14726.9|208
1648833750000|2022-04-01 17:22:30|14734.5|14733.5|14736.2|14735.2|14737.5|14736.5|14734.3|14733.3|176
1648833760000|2022-04-01 17:22:40|14736.3|14735.3|14739.9|14738.9|14740.3|14739.3|14735.5|14734.5|138
1648833770000|2022-04-01 17:22:50|14741.2|14740.2|14742.7|14741.7|14744.2|14743.2|14741.2|14740.2|201
1648833780000|2022-04-01 17:23:00|14742.9|14741.9|14749|14748|14751.7|14750.7|14742.9|14741.9|448
1648833790000|2022-04-01 17:23:10|14748.9|14747.9|14751.3|14750.3|14752.3|14751.3|14748.9|14747.9|130
1648833800000|2022-04-01 17:23:20|14750.8|14749.8|14749.2|14748.2|14752.2|14751.2|14748.9|14747.9|140
1648833810000|2022-04-01 17:23:30|14749|14748|14747.7|14746.7|14753.8|14752.8|14747.4|14746.4|207
1648833820000|2022-04-01 17:23:40|14747.5|14746.5|14746.4|14745.4|14747.8|14746.8|14746|14745|103
1648833830000|2022-04-01 17:23:50|14746.3|14745.3|14746.8|14745.8|14747.4|14746.4|14745.2|14744.2|51
1648833840000|2022-04-01 17:24:00|14747|14746|14751.5|14750.5|14751.7|14750.7|14746.5|14745.5|132
1648833850000|2022-04-01 17:24:10|14751.3|14750.3|14751.3|14750.3|14753|14752|14750.3|14749.3|116
1648833860000|2022-04-01 17:24:20|14751.4|14750.4|14747.3|14746.3|14751.9|14750.9|14746.5|14745.5|99
1648833870000|2022-04-01 17:24:30|14747.7|14746.7|14747|14746|14748.2|14747.2|14746.5|14745.5|67
1648833880000|2022-04-01 17:24:40|14746.9|14745.9|14749.5|14748.5|14750.2|14749.2|14746.9|14745.9|74
1648833890000|2022-04-01 17:24:50|14748.9|14747.9|14746.2|14745.2|14750|14749|14746|14745|86
1648833900000|2022-04-01 17:25:00|14746.3|14745.3|14742.8|14741.8|14746.3|14745.3|14742.3|14741.3|180
1648833910000|2022-04-01 17:25:10|14742.5|14741.5|14742|14741|14743.8|14742.8|14741.7|14740.7|112
1648833920000|2022-04-01 17:25:20|14742.2|14741.2|14741.2|14740.2|14742.9|14741.9|14740.4|14739.4|117
1648833930000|2022-04-01 17:25:30|14741|14740|14738.7|14737.7|14741|14740|14738.5|14737.5|120
1648833940000|2022-04-01 17:25:40|14738.5|14737.5|14738.9|14737.9|14739.5|14738.5|14737.4|14736.4|108
1648833950000|2022-04-01 17:25:50|14739.3|14738.3|14739.5|14738.5|14740|14739|14737.5|14736.5|102
1648833960000|2022-04-01 17:26:00|14739|14738|14738.7|14737.7|14739.5|14738.5|14735.9|14734.9|136
1648833970000|2022-04-01 17:26:10|14738.5|14737.5|14746.9|14745.9|14747|14746|14738.2|14737.2|213
1648833980000|2022-04-01 17:26:20|14746.8|14745.8|14744.3|14743.3|14748|14747|14744.3|14743.3|132
1648833990000|2022-04-01 17:26:30|14744.2|14743.2|14741|14740|14744.3|14743.3|14740.5|14739.5|105
1648834000000|2022-04-01 17:26:40|14740.9|14739.9|14746|14745|14746.4|14745.4|14740.7|14739.7|38
1648834010000|2022-04-01 17:26:50|14745.9|14744.9|14742.5|14741.5|14746.5|14745.5|14742.4|14741.4|49
1648834020000|2022-04-01 17:27:00|14742.9|14741.9|14747|14746|14747.5|14746.5|14742.3|14741.3|122
1648834030000|2022-04-01 17:27:10|14746.3|14745.3|14745|14744|14746.3|14745.3|14744.3|14743.3|100
1648834040000|2022-04-01 17:27:20|14743.8|14742.8|14743.9|14742.9|14744.9|14743.9|14742.8|14741.8|42
1648834050000|2022-04-01 17:27:30|14743.8|14742.8|14742.3|14741.3|14744.3|14743.3|14742.2|14741.2|55
1648834060000|2022-04-01 17:27:40|14742.4|14741.4|14740|14739|14742.8|14741.8|14740|14739|86
1648834070000|2022-04-01 17:27:50|14740.3|14739.3|14740.2|14739.2|14740.8|14739.8|14737.4|14736.4|86
1648834080000|2022-04-01 17:28:00|14740|14739|14742.3|14741.3|14744|14743|14740|14739|86
1648834090000|2022-04-01 17:28:10|14742|14741|14738|14737|14742.5|14741.5|14737.3|14736.3|95
1648834100000|2022-04-01 17:28:20|14737.9|14736.9|14738.2|14737.2|14739.3|14738.3|14737.3|14736.3|78
1648834110000|2022-04-01 17:28:30|14738.3|14737.3|14738.8|14737.8|14738.8|14737.8|14737.3|14736.3|70
1648834120000|2022-04-01 17:28:40|14738.7|14737.7|14742.5|14741.5|14744.2|14743.2|14738.3|14737.3|78
1648834130000|2022-04-01 17:28:50|14742.4|14741.4|14742.2|14741.2|14743.3|14742.3|14741.3|14740.3|47
1648834140000|2022-04-01 17:29:00|14742|14741|14739.4|14738.4|14743|14742|14739.2|14738.2|64
1648834150000|2022-04-01 17:29:10|14739.2|14738.2|14737|14736|14739.2|14738.2|14735.8|14734.8|120
1648834160000|2022-04-01 17:29:20|14736.9|14735.9|14739.4|14738.4|14740.2|14739.2|14736.9|14735.9|43
1648834170000|2022-04-01 17:29:30|14739.3|14738.3|14738.8|14737.8|14742.3|14741.3|14738|14737|60
1648834180000|2022-04-01 17:29:40|14739.7|14738.7|14741.2|14740.2|14741.8|14740.8|14738.4|14737.4|53
1648834190000|2022-04-01 17:29:50|14741|14740|14738.9|14737.9|14741.5|14740.5|14738.2|14737.2|44
1648834200000|2022-04-01 17:30:00|14738.3|14737.3|14735.2|14734.2|14739.5|14738.5|14734.9|14733.9|169
1648834210000|2022-04-01 17:30:10|14735.7|14734.7|14741|14740|14741|14740|14733.5|14732.5|135
1648834220000|2022-04-01 17:30:20|14740.5|14739.5|14744.8|14743.8|14745.5|14744.5|14740.2|14739.2|149
1648834230000|2022-04-01 17:30:30|14745|14744|14746|14745|14746.4|14745.4|14743.9|14742.9|99
1648834240000|2022-04-01 17:30:40|14746.3|14745.3|14742.5|14741.5|14747.5|14746.5|14741.9|14740.9|110
1648834250000|2022-04-01 17:30:50|14742.7|14741.7|14745.2|14744.2|14746.5|14745.5|14742|14741|72
1648834260000|2022-04-01 17:31:00|14745.3|14744.3|14743.4|14742.4|14746.5|14745.5|14742|14741|90
1648834270000|2022-04-01 17:31:10|14743.5|14742.5|14742.3|14741.3|14743.9|14742.9|14741.8|14740.8|87
1648834280000|2022-04-01 17:31:20|14742.2|14741.2|14740.8|14739.8|14743.4|14742.4|14740.7|14739.7|66
1648834290000|2022-04-01 17:31:30|14740.7|14739.7|14747.9|14746.9|14748.3|14747.3|14740.4|14739.4|109
1648834300000|2022-04-01 17:31:40|14748|14747|14755.4|14754.4|14755.4|14754.4|14747.5|14746.5|244
1648834310000|2022-04-01 17:31:50|14755.8|14754.8|14751.8|14750.8|14756.2|14755.2|14751.4|14750.4|149
1648834320000|2022-04-01 17:32:00|14751.9|14750.9|14752.5|14751.5|14754.5|14753.5|14750.4|14749.4|106
1648834330000|2022-04-01 17:32:10|14752.3|14751.3|14747.8|14746.8|14753|14752|14747.8|14746.8|81
1648834340000|2022-04-01 17:32:20|14747.4|14746.4|14743.3|14742.3|14747.8|14746.8|14741.8|14740.8|158
1648834350000|2022-04-01 17:32:30|14743.2|14742.2|14741.5|14740.5|14743.5|14742.5|14741|14740|201
1648834360000|2022-04-01 17:32:40|14741.4|14740.4|14743.3|14742.3|14744.5|14743.5|14741.3|14740.3|103
1648834370000|2022-04-01 17:32:50|14744|14743|14740.7|14739.7|14744|14743|14739.7|14738.7|73
1648834380000|2022-04-01 17:33:00|14741|14740|14739.2|14738.2|14741.8|14740.8|14738.2|14737.2|116
1648834390000|2022-04-01 17:33:10|14738.8|14737.8|14741.5|14740.5|14741.8|14740.8|14736.5|14735.5|111
1648834400000|2022-04-01 17:33:20|14741.7|14740.7|14740.5|14739.5|14742.7|14741.7|14740.2|14739.2|83
1648834410000|2022-04-01 17:33:30|14740.7|14739.7|14740.3|14739.3|14740.9|14739.9|14739.3|14738.3|36
1648834420000|2022-04-01 17:33:40|14740|14739|14739.9|14738.9|14741.7|14740.7|14739.5|14738.5|51
1648834430000|2022-04-01 17:33:50|14740.2|14739.2|14741|14740|14742.3|14741.3|14739.7|14738.7|99
1648834440000|2022-04-01 17:34:00|14740.5|14739.5|14738.2|14737.2|14743.8|14742.8|14738.2|14737.2|139
1648834450000|2022-04-01 17:34:10|14738.3|14737.3|14735.9|14734.9|14738.7|14737.7|14734.9|14733.9|108
1648834460000|2022-04-01 17:34:20|14735.8|14734.8|14735.9|14734.9|14736.8|14735.8|14735|14734|74
1648834470000|2022-04-01 17:34:30|14735.8|14734.8|14738.2|14737.2|14738.3|14737.3|14734.5|14733.5|75
1648834480000|2022-04-01 17:34:40|14738.3|14737.3|14737.7|14736.7|14741.2|14740.2|14737.2|14736.2|97
1648834490000|2022-04-01 17:34:50|14737.5|14736.5|14735.8|14734.8|14738.7|14737.7|14735.5|14734.5|54
1648834500000|2022-04-01 17:35:00|14735.7|14734.7|14739.4|14738.4|14740|14739|14735.3|14734.3|66
1648834510000|2022-04-01 17:35:10|14739.7|14738.7|14742.2|14741.2|14743.3|14742.3|14738.5|14737.5|114
1648834520000|2022-04-01 17:35:20|14742.3|14741.3|14738.3|14737.3|14742.9|14741.9|14738|14737|123
1648834530000|2022-04-01 17:35:30|14737.8|14736.8|14742.7|14741.7|14742.9|14741.9|14737.8|14736.8|82
1648834540000|2022-04-01 17:35:40|14742.8|14741.8|14743.2|14742.2|14746.2|14745.2|14742.3|14741.3|113
1648834550000|2022-04-01 17:35:50|14742.9|14741.9|14745.3|14744.3|14745.7|14744.7|14742.8|14741.8|80
1648834560000|2022-04-01 17:36:00|14745|14744|14747.5|14746.5|14749.9|14748.9|14745|14744|171
1648834570000|2022-04-01 17:36:10|14747.7|14746.7|14751|14750|14751.8|14750.8|14747.7|14746.7|130
1648834580000|2022-04-01 17:36:20|14750.8|14749.8|14750.2|14749.2|14752|14751|14749.8|14748.8|92
1648834590000|2022-04-01 17:36:30|14750.4|14749.4|14753.5|14752.5|14754.3|14753.3|14749.5|14748.5|118
1648834600000|2022-04-01 17:36:40|14753.4|14752.4|14756.3|14755.3|14758.8|14757.8|14753.2|14752.2|248
1648834610000|2022-04-01 17:36:50|14756.9|14755.9|14755.9|14754.9|14757.3|14756.3|14755|14754|124
1648834620000|2022-04-01 17:37:00|14755.8|14754.8|14762.7|14761.7|14763.2|14762.2|14755|14754|280
1648834630000|2022-04-01 17:37:10|14762.5|14761.5|14764.8|14763.8|14765.2|14764.2|14761.2|14760.2|263
1648834640000|2022-04-01 17:37:20|14764.2|14763.2|14765.9|14764.9|14767|14766|14760.3|14759.3|208
1648834650000|2022-04-01 17:37:30|14766|14765|14771.4|14770.4|14771.5|14770.5|14765.9|14764.9|252
1648834660000|2022-04-01 17:37:40|14771.5|14770.5|14768.7|14767.7|14772|14771|14768.7|14767.7|228
1648834670000|2022-04-01 17:37:50|14768.5|14767.5|14767.2|14766.2|14769|14768|14766.5|14765.5|149
1648834680000|2022-04-01 17:38:00|14767.3|14766.3|14770|14769|14770.2|14769.2|14767|14766|146
1648834690000|2022-04-01 17:38:10|14769.8|14768.8|14779.2|14778.2|14779.3|14778.3|14769.8|14768.8|409
1648834700000|2022-04-01 17:38:20|14779.3|14778.3|14777.3|14776.3|14779.4|14778.4|14777.3|14776.3|159
1648834710000|2022-04-01 17:38:30|14777|14776|14777.8|14776.8|14778.4|14777.4|14776.4|14775.4|191
1648834720000|2022-04-01 17:38:40|14777.9|14776.9|14778|14777|14779.4|14778.4|14777.3|14776.3|131
1648834730000|2022-04-01 17:38:50|14777.9|14776.9|14777.3|14776.3|14779.7|14778.7|14776|14775|145
1648834740000|2022-04-01 17:39:00|14777|14776|14777.4|14776.4|14778.7|14777.7|14776.3|14775.3|96
1648834750000|2022-04-01 17:39:10|14777.3|14776.3|14773.5|14772.5|14777.5|14776.5|14773.5|14772.5|167
1648834760000|2022-04-01 17:39:20|14773.4|14772.4|14769|14768|14773.8|14772.8|14768.7|14767.7|258
1648834770000|2022-04-01 17:39:30|14768.9|14767.9|14768.2|14767.2|14770.3|14769.3|14767.8|14766.8|175
1648834780000|2022-04-01 17:39:40|14768.3|14767.3|14770.3|14769.3|14771.3|14770.3|14768.3|14767.3|126
1648834790000|2022-04-01 17:39:50|14770.2|14769.2|14770.5|14769.5|14772.2|14771.2|14769.5|14768.5|84
1648834800000|2022-04-01 17:40:00|14770.7|14769.7|14766|14765|14771.3|14770.3|14765|14764|802
1648834810000|2022-04-01 17:40:10|14766.2|14765.2|14768.7|14767.7|14769.7|14768.7|14766|14765|110
1648834820000|2022-04-01 17:40:20|14769|14768|14773.8|14772.8|14774.8|14773.8|14768.8|14767.8|175
1648834830000|2022-04-01 17:40:30|14774.2|14773.2|14774.3|14773.3|14775.2|14774.2|14774|14773|73
1648834840000|2022-04-01 17:40:40|14774.8|14773.8|14772.4|14771.4|14774.8|14773.8|14771|14770|92
1648834850000|2022-04-01 17:40:50|14772.5|14771.5|14772.8|14771.8|14773.7|14772.7|14770.8|14769.8|86
1648834860000|2022-04-01 17:41:00|14772.5|14771.5|14773.5|14772.5|14773.9|14772.9|14771.7|14770.7|60
1648834870000|2022-04-01 17:41:10|14773.8|14772.8|14770.4|14769.4|14774.2|14773.2|14770.3|14769.3|116
1648834880000|2022-04-01 17:41:20|14770.5|14769.5|14770.5|14769.5|14771|14770|14769.8|14768.8|71
1648834890000|2022-04-01 17:41:30|14770.7|14769.7|14769.8|14768.8|14770.8|14769.8|14768.7|14767.7|76
1648834900000|2022-04-01 17:41:40|14769.9|14768.9|14777.2|14776.2|14777.3|14776.3|14769.8|14768.8|187
1648834910000|2022-04-01 17:41:50|14777|14776|14780|14779|14781.7|14780.7|14777|14776|267
1648834920000|2022-04-01 17:42:00|14779.3|14778.3|14782.8|14781.8|14785.7|14784.7|14779.3|14778.3|301
1648834930000|2022-04-01 17:42:10|14783.5|14782.5|14783.2|14782.2|14784.8|14783.8|14780.8|14779.8|227
1648834940000|2022-04-01 17:42:20|14783|14782|14782.7|14781.7|14783.8|14782.8|14782|14781|82
1648834950000|2022-04-01 17:42:30|14782.8|14781.8|14781.9|14780.9|14783|14782|14781.3|14780.3|80
1648834960000|2022-04-01 17:42:40|14781.7|14780.7|14785.5|14784.5|14785.9|14784.9|14781.7|14780.7|123
1648834970000|2022-04-01 17:42:50|14785.7|14784.7|14782|14781|14786.5|14785.5|14782|14781|241
1648834980000|2022-04-01 17:43:00|14782.2|14781.2|14782.5|14781.5|14783.8|14782.8|14781.7|14780.7|128
1648834990000|2022-04-01 17:43:10|14782.9|14781.9|14783.4|14782.4|14785.5|14784.5|14782.5|14781.5|116
1648835000000|2022-04-01 17:43:20|14783.2|14782.2|14783.9|14782.9|14785.3|14784.3|14782.3|14781.3|101
1648835010000|2022-04-01 17:43:30|14784|14783|14784.9|14783.9|14785|14784|14783.7|14782.7|41
1648835020000|2022-04-01 17:43:40|14785|14784|14781|14780|14785.8|14784.8|14781|14780|83
1648835030000|2022-04-01 17:43:50|14781.2|14780.2|14778.8|14777.8|14781.5|14780.5|14777.4|14776.4|168
1648835040000|2022-04-01 17:44:00|14777.8|14776.8|14775.8|14774.8|14778.3|14777.3|14775.5|14774.5|158
1648835050000|2022-04-01 17:44:10|14775.7|14774.7|14775.8|14774.8|14776.5|14775.5|14774.8|14773.8|156
1648835060000|2022-04-01 17:44:20|14776|14775|14777.2|14776.2|14779.2|14778.2|14775|14774|107
1648835070000|2022-04-01 17:44:30|14777.3|14776.3|14775.8|14774.8|14778.3|14777.3|14775.3|14774.3|102
1648835080000|2022-04-01 17:44:40|14775.9|14774.9|14775|14774|14776.9|14775.9|14775|14774|89
1648835090000|2022-04-01 17:44:50|14775.2|14774.2|14774.8|14773.8|14776.8|14775.8|14774.8|14773.8|86
1648835100000|2022-04-01 17:45:00|14774.5|14773.5|14772.3|14771.3|14774.5|14773.5|14771.5|14770.5|216
1648835110000|2022-04-01 17:45:10|14772.4|14771.4|14767.4|14766.4|14772.5|14771.5|14766.7|14765.7|273
1648835120000|2022-04-01 17:45:20|14767.3|14766.3|14767.8|14766.8|14768.8|14767.8|14765.2|14764.2|272
1648835130000|2022-04-01 17:45:30|14767.5|14766.5|14764.9|14763.9|14768.3|14767.3|14764|14763|185
1648835140000|2022-04-01 17:45:40|14765|14764|14768.8|14767.8|14768.8|14767.8|14764.5|14763.5|113
1648835150000|2022-04-01 17:45:50|14768.7|14767.7|14767.3|14766.3|14768.8|14767.8|14766.5|14765.5|113
1648835160000|2022-04-01 17:46:00|14767|14766|14770.3|14769.3|14770.9|14769.9|14766.3|14765.3|136
1648835170000|2022-04-01 17:46:10|14770.4|14769.4|14766.5|14765.5|14770.4|14769.4|14764.8|14763.8|163
1648835180000|2022-04-01 17:46:20|14766.4|14765.4|14769.7|14768.7|14769.8|14768.8|14766.4|14765.4|79
1648835190000|2022-04-01 17:46:30|14769.5|14768.5|14767.8|14766.8|14770.3|14769.3|14766.9|14765.9|67
1648835200000|2022-04-01 17:46:40|14767.7|14766.7|14767.9|14766.9|14770.4|14769.4|14767.3|14766.3|39
1648835210000|2022-04-01 17:46:50|14768|14767|14769.3|14768.3|14770.5|14769.5|14767.5|14766.5|112
1648835220000|2022-04-01 17:47:00|14768.9|14767.9|14768.4|14767.4|14769|14768|14766.8|14765.8|70
1648835230000|2022-04-01 17:47:10|14768.7|14767.7|14770.5|14769.5|14770.7|14769.7|14767.8|14766.8|102
1648835240000|2022-04-01 17:47:20|14770.4|14769.4|14769.3|14768.3|14771.3|14770.3|14768.3|14767.3|75
1648835250000|2022-04-01 17:47:30|14769.2|14768.2|14766|14765|14769.2|14768.2|14765.3|14764.3|143
1648835260000|2022-04-01 17:47:40|14765.9|14764.9|14765.5|14764.5|14766.3|14765.3|14764.7|14763.7|50
1648835270000|2022-04-01 17:47:50|14766|14765|14766.2|14765.2|14766.4|14765.4|14764.4|14763.4|69
1648835280000|2022-04-01 17:48:00|14766|14765|14768.3|14767.3|14768.8|14767.8|14765.9|14764.9|105
1648835290000|2022-04-01 17:48:10|14768.2|14767.2|14769.5|14768.5|14770.7|14769.7|14768|14767|89
1648835300000|2022-04-01 17:48:20|14769.8|14768.8|14769.2|14768.2|14771.3|14770.3|14768|14767|67
1648835310000|2022-04-01 17:48:30|14769|14768|14767.2|14766.2|14770.3|14769.3|14767|14766|83
1648835320000|2022-04-01 17:48:40|14767.3|14766.3|14766.2|14765.2|14767.5|14766.5|14763.8|14762.8|114
1648835330000|2022-04-01 17:48:50|14766.3|14765.3|14765|14764|14767.7|14766.7|14765|14764|69
1648835340000|2022-04-01 17:49:00|14765.2|14764.2|14763.8|14762.8|14765.5|14764.5|14763.3|14762.3|95
1648835350000|2022-04-01 17:49:10|14763.9|14762.9|14764|14763|14764.5|14763.5|14761.5|14760.5|147
1648835360000|2022-04-01 17:49:20|14763.8|14762.8|14763.5|14762.5|14764.8|14763.8|14762.3|14761.3|68
1648835370000|2022-04-01 17:49:30|14763.7|14762.7|14766.8|14765.8|14767.5|14766.5|14763|14762|117
1648835380000|2022-04-01 17:49:40|14766.5|14765.5|14770.3|14769.3|14770.3|14769.3|14765.8|14764.8|142
1648835390000|2022-04-01 17:49:50|14770.4|14769.4|14769.8|14768.8|14771.8|14770.8|14769.8|14768.8|93
1648835400000|2022-04-01 17:50:00|14769.5|14768.5|14765.7|14764.7|14769.5|14768.5|14765|14764|151
1648835410000|2022-04-01 17:50:10|14765.8|14764.8|14763.5|14762.5|14769|14768|14762.3|14761.3|85
1648835420000|2022-04-01 17:50:20|14763.7|14762.7|14762.5|14761.5|14763.8|14762.8|14761.5|14760.5|79
1648835430000|2022-04-01 17:50:30|14762.7|14761.7|14763.2|14762.2|14763.8|14762.8|14761.8|14760.8|65
1648835440000|2022-04-01 17:50:40|14763.3|14762.3|14762.9|14761.9|14764.8|14763.8|14762.3|14761.3|55
1648835450000|2022-04-01 17:50:50|14762.8|14761.8|14762.5|14761.5|14763|14762|14760|14759|99
1648835460000|2022-04-01 17:51:00|14760.8|14759.8|14758.3|14757.3|14761|14760|14757.8|14756.8|187
1648835470000|2022-04-01 17:51:10|14758.4|14757.4|14757.3|14756.3|14758.8|14757.8|14756.3|14755.3|122
1648835480000|2022-04-01 17:51:20|14757.2|14756.2|14761.7|14760.7|14762|14761|14756.7|14755.7|158
1648835490000|2022-04-01 17:51:30|14761.8|14760.8|14759.4|14758.4|14761.9|14760.9|14759|14758|78
1648835500000|2022-04-01 17:51:40|14759.5|14758.5|14760.7|14759.7|14762.3|14761.3|14759.3|14758.3|104
1648835510000|2022-04-01 17:51:50|14760.5|14759.5|14763.3|14762.3|14764.3|14763.3|14760.4|14759.4|62
1648835520000|2022-04-01 17:52:00|14763.5|14762.5|14765.8|14764.8|14766.7|14765.7|14763.5|14762.5|83
1648835530000|2022-04-01 17:52:10|14766|14765|14764|14763|14766.8|14765.8|14764|14763|55
1648835540000|2022-04-01 17:52:20|14764.9|14763.9|14761|14760|14765|14764|14759.8|14758.8|74
1648835550000|2022-04-01 17:52:30|14761.3|14760.3|14757.8|14756.8|14761.3|14760.3|14757.3|14756.3|70
1648835560000|2022-04-01 17:52:40|14757.3|14756.3|14756.8|14755.8|14758.8|14757.8|14755.8|14754.8|117
1648835570000|2022-04-01 17:52:50|14756.7|14755.7|14757.4|14756.4|14757.5|14756.5|14755|14754|83
1648835580000|2022-04-01 17:53:00|14757.3|14756.3|14759.2|14758.2|14760.3|14759.3|14755.5|14754.5|92
1648835590000|2022-04-01 17:53:10|14758.9|14757.9|14759.9|14758.9|14759.9|14758.9|14757.3|14756.3|38
1648835600000|2022-04-01 17:53:20|14760|14759|14761.2|14760.2|14762|14761|14757|14756|69
1648835610000|2022-04-01 17:53:30|14761|14760|14761.5|14760.5|14762.9|14761.9|14760|14759|105
1648835620000|2022-04-01 17:53:40|14761.7|14760.7|14763.2|14762.2|14764|14763|14760.5|14759.5|54
1648835630000|2022-04-01 17:53:50|14763.3|14762.3|14764|14763|14765.2|14764.2|14762.9|14761.9|87
1648835640000|2022-04-01 17:54:00|14764.2|14763.2|14766|14765|14766.3|14765.3|14762.9|14761.9|62
1648835650000|2022-04-01 17:54:10|14765.9|14764.9|14764.2|14763.2|14766.2|14765.2|14763.5|14762.5|43
1648835660000|2022-04-01 17:54:20|14764.3|14763.3|14758|14757|14764.3|14763.3|14758|14757|92
1648835670000|2022-04-01 17:54:30|14758.2|14757.2|14757.2|14756.2|14758.2|14757.2|14755.4|14754.4|188
1648835680000|2022-04-01 17:54:40|14757.4|14756.4|14759.3|14758.3|14759.8|14758.8|14755.3|14754.3|134
1648835690000|2022-04-01 17:54:50|14759.9|14758.9|14758.8|14757.8|14761|14760|14758.8|14757.8|45
1648835700000|2022-04-01 17:55:00|14757.8|14756.8|14757.2|14756.2|14758|14757|14755.8|14754.8|127
1648835710000|2022-04-01 17:55:10|14757|14756|14759.5|14758.5|14760.5|14759.5|14757|14756|108
1648835720000|2022-04-01 17:55:20|14759.7|14758.7|14760.4|14759.4|14760.5|14759.5|14756.4|14755.4|81
1648835730000|2022-04-01 17:55:30|14760.5|14759.5|14763.8|14762.8|14764|14763|14760.3|14759.3|89
1648835740000|2022-04-01 17:55:40|14763.5|14762.5|14765.3|14764.3|14765.9|14764.9|14763|14762|85
1648835750000|2022-04-01 17:55:50|14765.2|14764.2|14762.5|14761.5|14765.2|14764.2|14762|14761|71
1648835760000|2022-04-01 17:56:00|14761.5|14760.5|14763.4|14762.4|14763.7|14762.7|14760.8|14759.8|86
1648835770000|2022-04-01 17:56:10|14763.3|14762.3|14767.3|14766.3|14767.5|14766.5|14763.3|14762.3|114
1648835780000|2022-04-01 17:56:20|14767.5|14766.5|14769|14768|14769|14768|14767|14766|148
1648835790000|2022-04-01 17:56:30|14768.9|14767.9|14763.4|14762.4|14768.9|14767.9|14762.7|14761.7|68
1648835800000|2022-04-01 17:56:40|14763.8|14762.8|14765|14764|14765.3|14764.3|14762.3|14761.3|50
1648835810000|2022-04-01 17:56:50|14765.2|14764.2|14764.9|14763.9|14767|14766|14764.5|14763.5|68
1648835820000|2022-04-01 17:57:00|14765|14764|14761.3|14760.3|14766.5|14765.5|14760.4|14759.4|102
1648835830000|2022-04-01 17:57:10|14761.7|14760.7|14762.8|14761.8|14764.3|14763.3|14761.7|14760.7|64
1648835840000|2022-04-01 17:57:20|14762.9|14761.9|14761.7|14760.7|14763.8|14762.8|14760.5|14759.5|125
1648835850000|2022-04-01 17:57:30|14761.5|14760.5|14762.9|14761.9|14763|14762|14760.8|14759.8|28
1648835860000|2022-04-01 17:57:40|14763|14762|14760|14759|14763|14762|14759.8|14758.8|75
1648835870000|2022-04-01 17:57:50|14760.2|14759.2|14761.8|14760.8|14763|14762|14760|14759|59
1648835880000|2022-04-01 17:58:00|14760.7|14759.7|14763.4|14762.4|14764.8|14763.8|14759.9|14758.9|82
1648835890000|2022-04-01 17:58:10|14763.5|14762.5|14764.3|14763.3|14764.8|14763.8|14762.8|14761.8|50
1648835900000|2022-04-01 17:58:20|14764.2|14763.2|14762.2|14761.2|14764.2|14763.2|14760.4|14759.4|97
1648835910000|2022-04-01 17:58:30|14762.5|14761.5|14766.5|14765.5|14768|14767|14762.5|14761.5|115
1648835920000|2022-04-01 17:58:40|14766.8|14765.8|14766.9|14765.9|14768.3|14767.3|14765|14764|71
1648835930000|2022-04-01 17:58:50|14767|14766|14770.4|14769.4|14772.3|14771.3|14767|14766|169
1648835940000|2022-04-01 17:59:00|14770.5|14769.5|14770.3|14769.3|14771.9|14770.9|14770.2|14769.2|91
1648835950000|2022-04-01 17:59:10|14770.4|14769.4|14767.3|14766.3|14770.5|14769.5|14766.5|14765.5|114
1648835960000|2022-04-01 17:59:20|14767.4|14766.4|14768.8|14767.8|14769.8|14768.8|14767.3|14766.3|47
1648835970000|2022-04-01 17:59:30|14768.9|14767.9|14765.4|14764.4|14769|14768|14764.7|14763.7|156
1648835980000|2022-04-01 17:59:40|14765.3|14764.3|14764.9|14763.9|14766|14765|14763.2|14762.2|46
1648835990000|2022-04-01 17:59:50|14765|14764|14763.3|14762.3|14765.5|14764.5|14763|14762|71
1648836000000|2022-04-01 18:00:00|14762.8|14761.8|14762.4|14761.4|14763.3|14762.3|14759.5|14758.5|143
1648836010000|2022-04-01 18:00:10|14762.3|14761.3|14766.3|14765.3|14767|14766|14762|14761|142
1648836020000|2022-04-01 18:00:20|14766.2|14765.2|14772.3|14771.3|14773.4|14772.4|14765.9|14764.9|130
1648836030000|2022-04-01 18:00:30|14772.8|14771.8|14768|14767|14774|14773|14767.9|14766.9|124
1648836040000|2022-04-01 18:00:40|14768.3|14767.3|14769.9|14768.9|14771.4|14770.4|14766.3|14765.3|78
1648836050000|2022-04-01 18:00:50|14769.5|14768.5|14765.2|14764.2|14769.5|14768.5|14764|14763|91
1648836060000|2022-04-01 18:01:00|14765.3|14764.3|14759.5|14758.5|14765.3|14764.3|14758.4|14757.4|177
1648836070000|2022-04-01 18:01:10|14758.8|14757.8|14757|14756|14758.8|14757.8|14755.9|14754.9|129
1648836080000|2022-04-01 18:01:20|14756.9|14755.9|14759.4|14758.4|14761.3|14760.3|14754.4|14753.4|189
1648836090000|2022-04-01 18:01:30|14759.5|14758.5|14759|14758|14761.2|14760.2|14758.5|14757.5|114
1648836100000|2022-04-01 18:01:40|14759.2|14758.2|14757.3|14756.3|14759.2|14758.2|14756.3|14755.3|97
1648836110000|2022-04-01 18:01:50|14757.4|14756.4|14759.4|14758.4|14760.5|14759.5|14757.4|14756.4|97
1648836120000|2022-04-01 18:02:00|14759.2|14758.2|14760.8|14759.8|14761.9|14760.9|14759.2|14758.2|83
1648836130000|2022-04-01 18:02:10|14761|14760|14761.3|14760.3|14761.4|14760.4|14756.3|14755.3|77
1648836140000|2022-04-01 18:02:20|14761.4|14760.4|14767|14766|14767.7|14766.7|14761.4|14760.4|134
1648836150000|2022-04-01 18:02:30|14767.2|14766.2|14772.4|14771.4|14772.8|14771.8|14766.5|14765.5|151
1648836160000|2022-04-01 18:02:40|14772.8|14771.8|14772.9|14771.9|14773|14772|14769.4|14768.4|122
1648836170000|2022-04-01 18:02:50|14773|14772|14772.2|14771.2|14773.3|14772.3|14770.5|14769.5|133
1648836180000|2022-04-01 18:03:00|14772.3|14771.3|14775.3|14774.3|14775.3|14774.3|14770.9|14769.9|186
1648836190000|2022-04-01 18:03:10|14775.5|14774.5|14771.2|14770.2|14776|14775|14768.5|14767.5|244
1648836200000|2022-04-01 18:03:20|14771.3|14770.3|14772.5|14771.5|14773.7|14772.7|14770.8|14769.8|75
1648836210000|2022-04-01 18:03:30|14772.4|14771.4|14774.3|14773.3|14774.7|14773.7|14768.5|14767.5|167
1648836220000|2022-04-01 18:03:40|14773.3|14772.3|14775.4|14774.4|14775.9|14774.9|14772.7|14771.7|49
1648836230000|2022-04-01 18:03:50|14775.2|14774.2|14777.3|14776.3|14778|14777|14773.8|14772.8|115
1648836240000|2022-04-01 18:04:00|14777.4|14776.4|14779.8|14778.8|14780.3|14779.3|14777|14776|150
1648836250000|2022-04-01 18:04:10|14779.5|14778.5|14779.7|14778.7|14780.8|14779.8|14779|14778|108
1648836260000|2022-04-01 18:04:20|14779.3|14778.3|14780.7|14779.7|14781|14780|14777.5|14776.5|76
1648836270000|2022-04-01 18:04:30|14780.8|14779.8|14780.9|14779.9|14781.5|14780.5|14779.7|14778.7|100
1648836280000|2022-04-01 18:04:40|14780.8|14779.8|14782.5|14781.5|14783.2|14782.2|14779.8|14778.8|109
1648836290000|2022-04-01 18:04:50|14783.4|14782.4|14785.7|14784.7|14788|14787|14782|14781|303
1648836300000|2022-04-01 18:05:00|14785.8|14784.8|14798.3|14797.3|14798.3|14797.3|14785.8|14784.8|690
1648836310000|2022-04-01 18:05:10|14798|14797|14798.5|14797.5|14802.3|14801.3|14796.8|14795.8|442
1648836320000|2022-04-01 18:05:20|14798.4|14797.4|14796.5|14795.5|14799|14798|14795.8|14794.8|202
1648836330000|2022-04-01 18:05:30|14797.2|14796.2|14799.9|14798.9|14800.7|14799.7|14793.8|14792.8|378
1648836340000|2022-04-01 18:05:40|14799.8|14798.8|14803.3|14802.3|14804|14803|14799.8|14798.8|214
1648836350000|2022-04-01 18:05:50|14803.2|14802.2|14804.4|14803.4|14806|14805|14801.8|14800.8|170
1648836360000|2022-04-01 18:06:00|14805.2|14804.2|14804.8|14803.8|14805.9|14804.9|14803.5|14802.5|264
1648836370000|2022-04-01 18:06:10|14805|14804|14805.7|14804.7|14805.9|14804.9|14803|14802|123
1648836380000|2022-04-01 18:06:20|14805.5|14804.5|14807.2|14806.2|14808.3|14807.3|14804.8|14803.8|162
1648836390000|2022-04-01 18:06:30|14807.5|14806.5|14804.8|14803.8|14807.8|14806.8|14804.4|14803.4|82
1648836400000|2022-04-01 18:06:40|14805.2|14804.2|14801.3|14800.3|14805.2|14804.2|14799.9|14798.9|283
1648836410000|2022-04-01 18:06:50|14801.2|14800.2|14798.7|14797.7|14801.8|14800.8|14798.7|14797.7|113
1648836420000|2022-04-01 18:07:00|14798.5|14797.5|14794.9|14793.9|14798.8|14797.8|14794.9|14793.9|224
1648836430000|2022-04-01 18:07:10|14795|14794|14794.4|14793.4|14796|14795|14794.2|14793.2|147
1648836440000|2022-04-01 18:07:20|14794.2|14793.2|14790.3|14789.3|14794.3|14793.3|14789.4|14788.4|333
1648836450000|2022-04-01 18:07:30|14790.2|14789.2|14791.5|14790.5|14793|14792|14790|14789|201
1648836460000|2022-04-01 18:07:40|14791.4|14790.4|14792|14791|14792.8|14791.8|14790.5|14789.5|107
1648836470000|2022-04-01 18:07:50|14791.9|14790.9|14789|14788|14792.9|14791.9|14789|14788|87
1648836480000|2022-04-01 18:08:00|14788.4|14787.4|14787.3|14786.3|14789.3|14788.3|14786.9|14785.9|124
1648836490000|2022-04-01 18:08:10|14787.4|14786.4|14783.3|14782.3|14787.4|14786.4|14782.9|14781.9|230
1648836500000|2022-04-01 18:08:20|14783.4|14782.4|14786.4|14785.4|14788.3|14787.3|14782.2|14781.2|177
1648836510000|2022-04-01 18:08:30|14786.3|14785.3|14790.7|14789.7|14791|14790|14786.3|14785.3|103
1648836520000|2022-04-01 18:08:40|14790.9|14789.9|14794|14793|14794|14793|14790.4|14789.4|159
1648836530000|2022-04-01 18:08:50|14793.9|14792.9|14795.3|14794.3|14797.5|14796.5|14792.2|14791.2|141
1648836540000|2022-04-01 18:09:00|14795.2|14794.2|14791.3|14790.3|14795.2|14794.2|14790.8|14789.8|103
1648836550000|2022-04-01 18:09:10|14791.2|14790.2|14791.5|14790.5|14792.5|14791.5|14790.4|14789.4|55
1648836560000|2022-04-01 18:09:20|14791.4|14790.4|14791|14790|14792|14791|14790|14789|72
1648836570000|2022-04-01 18:09:30|14790.8|14789.8|14786|14785|14791.8|14790.8|14785.9|14784.9|125
1648836580000|2022-04-01 18:09:40|14786.2|14785.2|14788.5|14787.5|14789|14788|14785.8|14784.8|80
1648836590000|2022-04-01 18:09:50|14788.8|14787.8|14785.8|14784.8|14790|14789|14785.8|14784.8|84
1648836600000|2022-04-01 18:10:00|14785.5|14784.5|14782.7|14781.7|14786.9|14785.9|14781.5|14780.5|175
1648836610000|2022-04-01 18:10:10|14782.8|14781.8|14782.5|14781.5|14783.4|14782.4|14781.8|14780.8|71
1648836620000|2022-04-01 18:10:20|14782.8|14781.8|14784.7|14783.7|14784.9|14783.9|14781.5|14780.5|110
1648836630000|2022-04-01 18:10:30|14784.5|14783.5|14786.5|14785.5|14788|14787|14783.8|14782.8|93
1648836640000|2022-04-01 18:10:40|14786|14785|14785.4|14784.4|14787|14786|14785|14784|30
1648836650000|2022-04-01 18:10:50|14785.3|14784.3|14784.2|14783.2|14785.3|14784.3|14783.3|14782.3|49
1648836660000|2022-04-01 18:11:00|14784|14783|14782.8|14781.8|14785.4|14784.4|14782.2|14781.2|73
1648836670000|2022-04-01 18:11:10|14782.9|14781.9|14777.8|14776.8|14782.9|14781.9|14777.3|14776.3|168
1648836680000|2022-04-01 18:11:20|14777.9|14776.9|14780.7|14779.7|14781.8|14780.8|14777.4|14776.4|100
1648836690000|2022-04-01 18:11:30|14780.8|14779.8|14779.3|14778.3|14781.2|14780.2|14779.3|14778.3|45
1648836700000|2022-04-01 18:11:40|14779.4|14778.4|14782.7|14781.7|14783.4|14782.4|14779|14778|94
1648836710000|2022-04-01 18:11:50|14782.9|14781.9|14783.7|14782.7|14784.7|14783.7|14782.9|14781.9|84
1648836720000|2022-04-01 18:12:00|14783.8|14782.8|14786.9|14785.9|14787.8|14786.8|14783.8|14782.8|215
1648836730000|2022-04-01 18:12:10|14787.3|14786.3|14793.2|14792.2|14793.4|14792.4|14786.5|14785.5|247
1648836740000|2022-04-01 18:12:20|14793|14792|14792|14791|14793.2|14792.2|14790.4|14789.4|115
1648836750000|2022-04-01 18:12:30|14792.8|14791.8|14789.3|14788.3|14792.8|14791.8|14788|14787|67
1648836760000|2022-04-01 18:12:40|14789|14788|14789.8|14788.8|14790|14789|14788.2|14787.2|38
1648836770000|2022-04-01 18:12:50|14789.9|14788.9|14789.3|14788.3|14789.9|14788.9|14787|14786|40
1648836780000|2022-04-01 18:13:00|14789.4|14788.4|14786.7|14785.7|14790.5|14789.5|14785.4|14784.4|57
1648836790000|2022-04-01 18:13:10|14786.8|14785.8|14786|14785|14787.4|14786.4|14783.5|14782.5|97
1648836800000|2022-04-01 18:13:20|14785.8|14784.8|14789.8|14788.8|14791.8|14790.8|14785|14784|72
1648836810000|2022-04-01 18:13:30|14789.9|14788.9|14790.2|14789.2|14791.2|14790.2|14789.8|14788.8|57
1648836820000|2022-04-01 18:13:40|14789.8|14788.8|14794.5|14793.5|14795|14794|14789.4|14788.4|103
1648836830000|2022-04-01 18:13:50|14794.4|14793.4|14790.8|14789.8|14794.8|14793.8|14790.5|14789.5|93
1648836840000|2022-04-01 18:14:00|14790.7|14789.7|14792.8|14791.8|14793.7|14792.7|14789.8|14788.8|55
1648836850000|2022-04-01 18:14:10|14792.3|14791.3|14794.4|14793.4|14797|14796|14792.2|14791.2|139
1648836860000|2022-04-01 18:14:20|14794.5|14793.5|14795.9|14794.9|14797|14796|14794.3|14793.3|101
1648836870000|2022-04-01 18:14:30|14796.2|14795.2|14798|14797|14798.8|14797.8|14795.3|14794.3|144
1648836880000|2022-04-01 18:14:40|14797.8|14796.8|14794.3|14793.3|14798.3|14797.3|14792.3|14791.3|134
1648836890000|2022-04-01 18:14:50|14793.9|14792.9|14799.2|14798.2|14799.5|14798.5|14793.5|14792.5|74
1648836900000|2022-04-01 18:15:00|14799.7|14798.7|14800.8|14799.8|14801.9|14800.9|14797.3|14796.3|127
1648836910000|2022-04-01 18:15:10|14800.7|14799.7|14802.9|14801.9|14803.4|14802.4|14800.3|14799.3|148
1648836920000|2022-04-01 18:15:20|14803.2|14802.2|14805.7|14804.7|14807.8|14806.8|14801.9|14800.9|149
1648836930000|2022-04-01 18:15:30|14805.5|14804.5|14805.4|14804.4|14806.8|14805.8|14804.7|14803.7|135
1648836940000|2022-04-01 18:15:40|14805.5|14804.5|14809.5|14808.5|14810.8|14809.8|14805.3|14804.3|222
1648836950000|2022-04-01 18:15:50|14809.7|14808.7|14810.8|14809.8|14812.2|14811.2|14809|14808|184
1648836960000|2022-04-01 18:16:00|14810.7|14809.7|14805.2|14804.2|14811.8|14810.8|14805|14804|290
1648836970000|2022-04-01 18:16:10|14805.7|14804.7|14805|14804|14806.2|14805.2|14804.5|14803.5|98
1648836980000|2022-04-01 18:16:20|14805.2|14804.2|14808.5|14807.5|14808.5|14807.5|14802.2|14801.2|149
1648836990000|2022-04-01 18:16:30|14808.3|14807.3|14809.3|14808.3|14810.8|14809.8|14807.5|14806.5|128
1648837000000|2022-04-01 18:16:40|14809.4|14808.4|14808.4|14807.4|14809.5|14808.5|14806.9|14805.9|68
1648837010000|2022-04-01 18:16:50|14808.5|14807.5|14806.3|14805.3|14808.5|14807.5|14806|14805|76
1648837020000|2022-04-01 18:17:00|14806.8|14805.8|14805|14804|14806.8|14805.8|14804.5|14803.5|88
1648837030000|2022-04-01 18:17:10|14804.9|14803.9|14805.4|14804.4|14808.3|14807.3|14802.9|14801.9|118
1648837040000|2022-04-01 18:17:20|14805.3|14804.3|14804.9|14803.9|14806|14805|14804.8|14803.8|50
1648837050000|2022-04-01 18:17:30|14805.9|14804.9|14805.9|14804.9|14806.5|14805.5|14804.9|14803.9|56
1648837060000|2022-04-01 18:17:40|14805.8|14804.8|14807|14806|14807.8|14806.8|14802.9|14801.9|117
1648837070000|2022-04-01 18:17:50|14806.9|14805.9|14805.8|14804.8|14809.5|14808.5|14804.9|14803.9|215
1648837080000|2022-04-01 18:18:00|14806|14805|14806.2|14805.2|14806.3|14805.3|14803|14802|111
1648837090000|2022-04-01 18:18:10|14806|14805|14808.8|14807.8|14809.3|14808.3|14806|14805|77
1648837100000|2022-04-01 18:18:20|14808.7|14807.7|14808.3|14807.3|14808.8|14807.8|14806|14805|92
1648837110000|2022-04-01 18:18:30|14808.4|14807.4|14807.3|14806.3|14808.8|14807.8|14805.9|14804.9|86
1648837120000|2022-04-01 18:18:40|14807.2|14806.2|14805.2|14804.2|14807.3|14806.3|14804|14803|78
1648837130000|2022-04-01 18:18:50|14805|14804|14805.5|14804.5|14806.2|14805.2|14804|14803|48
1648837140000|2022-04-01 18:19:00|14805.4|14804.4|14803|14802|14805.4|14804.4|14802.7|14801.7|140
1648837150000|2022-04-01 18:19:10|14802.7|14801.7|14800|14799|14803.2|14802.2|14799.8|14798.8|181
1648837160000|2022-04-01 18:19:20|14800.5|14799.5|14806|14805|14806.3|14805.3|14799.9|14798.9|168
1648837170000|2022-04-01 18:19:30|14805.7|14804.7|14805.7|14804.7|14807|14806|14805.2|14804.2|97
1648837180000|2022-04-01 18:19:40|14805.5|14804.5|14804.5|14803.5|14805.5|14804.5|14803.8|14802.8|60
1648837190000|2022-04-01 18:19:50|14804.7|14803.7|14800.4|14799.4|14804.7|14803.7|14799.8|14798.8|135
1648837200000|2022-04-01 18:20:00|14800.3|14799.3|14801.2|14800.2|14804.5|14803.5|14800.3|14799.3|60
1648837210000|2022-04-01 18:20:10|14801.3|14800.3|14806.8|14805.8|14806.8|14805.8|14800.8|14799.8|92
1648837220000|2022-04-01 18:20:20|14806.7|14805.7|14803.8|14802.8|14807|14806|14801.3|14800.3|94
1648837230000|2022-04-01 18:20:30|14803.7|14802.7|14803.4|14802.4|14805.7|14804.7|14803.3|14802.3|48
1648837240000|2022-04-01 18:20:40|14803.3|14802.3|14806|14805|14806.9|14805.9|14803.3|14802.3|67
1648837250000|2022-04-01 18:20:50|14806.3|14805.3|14805.3|14804.3|14806.7|14805.7|14802.8|14801.8|78
1648837260000|2022-04-01 18:21:00|14805.7|14804.7|14808.7|14807.7|14809.3|14808.3|14800.7|14799.7|528
1648837270000|2022-04-01 18:21:10|14807.8|14806.8|14814.2|14813.2|14814.3|14813.3|14807.5|14806.5|243
1648837280000|2022-04-01 18:21:20|14814.3|14813.3|14808.9|14807.9|14817.5|14816.5|14808.8|14807.8|422
1648837290000|2022-04-01 18:21:30|14809|14808|14808|14807|14809.3|14808.3|14807|14806|102
1648837300000|2022-04-01 18:21:40|14808.2|14807.2|14810.8|14809.8|14811.4|14810.4|14808|14807|63
1648837310000|2022-04-01 18:21:50|14810.7|14809.7|14809.2|14808.2|14810.9|14809.9|14807.4|14806.4|54
1648837320000|2022-04-01 18:22:00|14809.3|14808.3|14805|14804|14811.4|14810.4|14804.2|14803.2|110
1648837330000|2022-04-01 18:22:10|14805.3|14804.3|14811.4|14810.4|14812.3|14811.3|14805.3|14804.3|74
1648837340000|2022-04-01 18:22:20|14811.2|14810.2|14808.4|14807.4|14811.2|14810.2|14807.7|14806.7|72
1648837350000|2022-04-01 18:22:30|14808.3|14807.3|14811.8|14810.8|14812.5|14811.5|14807|14806|54
1648837360000|2022-04-01 18:22:40|14812|14811|14807.8|14806.8|14812|14811|14807.3|14806.3|64
1648837370000|2022-04-01 18:22:50|14807.7|14806.7|14809.2|14808.2|14810|14809|14805.3|14804.3|135
1648837380000|2022-04-01 18:23:00|14809.3|14808.3|14811|14810|14814.4|14813.4|14808.4|14807.4|152
1648837390000|2022-04-01 18:23:10|14811.2|14810.2|14808.2|14807.2|14811.7|14810.7|14808.2|14807.2|65
1648837400000|2022-04-01 18:23:20|14808.3|14807.3|14813.7|14812.7|14814.2|14813.2|14807.2|14806.2|101
1648837410000|2022-04-01 18:23:30|14813.4|14812.4|14810.8|14809.8|14813.4|14812.4|14809.9|14808.9|79
1648837420000|2022-04-01 18:23:40|14809|14808|14811.3|14810.3|14811.4|14810.4|14808.8|14807.8|53
1648837430000|2022-04-01 18:23:50|14811.2|14810.2|14808.7|14807.7|14811.3|14810.3|14808.4|14807.4|42
1648837440000|2022-04-01 18:24:00|14808.4|14807.4|14807.2|14806.2|14808.7|14807.7|14806.2|14805.2|33
1648837450000|2022-04-01 18:24:10|14807.4|14806.4|14805.2|14804.2|14807.7|14806.7|14804.5|14803.5|88
1648837460000|2022-04-01 18:24:20|14805|14804|14802.3|14801.3|14805.3|14804.3|14801.4|14800.4|160
1648837470000|2022-04-01 18:24:30|14802.4|14801.4|14798.5|14797.5|14802.8|14801.8|14798.2|14797.2|170
1648837480000|2022-04-01 18:24:40|14799|14798|14796.8|14795.8|14800.3|14799.3|14796.7|14795.7|161
1648837490000|2022-04-01 18:24:50|14796.9|14795.9|14798.5|14797.5|14799|14798|14796|14795|134
1648837500000|2022-04-01 18:25:00|14798.4|14797.4|14795.4|14794.4|14798.4|14797.4|14795.3|14794.3|180
1648837510000|2022-04-01 18:25:10|14795.5|14794.5|14797.8|14796.8|14800|14799|14795.5|14794.5|184
1648837520000|2022-04-01 18:25:20|14797.9|14796.9|14798|14797|14798.3|14797.3|14794.8|14793.8|96
1648837530000|2022-04-01 18:25:30|14798.5|14797.5|14795.5|14794.5|14798.8|14797.8|14795.3|14794.3|93
1648837540000|2022-04-01 18:25:40|14795.3|14794.3|14798.8|14797.8|14799.3|14798.3|14795.3|14794.3|155
1648837550000|2022-04-01 18:25:50|14799|14798|14802.3|14801.3|14802.4|14801.4|14797.2|14796.2|103
1648837560000|2022-04-01 18:26:00|14802|14801|14804.7|14803.7|14806.4|14805.4|14802|14801|130
1648837570000|2022-04-01 18:26:10|14804.8|14803.8|14802.3|14801.3|14805.3|14804.3|14801.4|14800.4|114
1648837580000|2022-04-01 18:26:20|14802.4|14801.4|14808.9|14807.9|14808.9|14807.9|14802.2|14801.2|166
1648837590000|2022-04-01 18:26:30|14809.2|14808.2|14811|14810|14811.8|14810.8|14808.5|14807.5|174
1648837600000|2022-04-01 18:26:40|14811.2|14810.2|14812.7|14811.7|14812.7|14811.7|14806.5|14805.5|610
1648837610000|2022-04-01 18:26:50|14812.5|14811.5|14808.7|14807.7|14814.3|14813.3|14807|14806|179
1648837620000|2022-04-01 18:27:00|14808.9|14807.9|14807.9|14806.9|14811|14810|14806.9|14805.9|119
1648837630000|2022-04-01 18:27:10|14808|14807|14807.4|14806.4|14811.3|14810.3|14806.7|14805.7|93
1648837640000|2022-04-01 18:27:20|14807.8|14806.8|14804.8|14803.8|14807.8|14806.8|14804.4|14803.4|98
1648837650000|2022-04-01 18:27:30|14804.9|14803.9|14805.5|14804.5|14806.2|14805.2|14803.7|14802.7|96
1648837660000|2022-04-01 18:27:40|14805.8|14804.8|14803.3|14802.3|14806.8|14805.8|14801.5|14800.5|119
1648837670000|2022-04-01 18:27:50|14803.2|14802.2|14805.2|14804.2|14806.7|14805.7|14802.8|14801.8|53
1648837680000|2022-04-01 18:28:00|14805.3|14804.3|14811.3|14810.3|14811.8|14810.8|14805.3|14804.3|142
1648837690000|2022-04-01 18:28:10|14811.4|14810.4|14811|14810|14812.2|14811.2|14809|14808|116
1648837700000|2022-04-01 18:28:20|14811.2|14810.2|14813.8|14812.8|14814.5|14813.5|14811.2|14810.2|110
1648837710000|2022-04-01 18:28:30|14813.5|14812.5|14814.2|14813.2|14815.7|14814.7|14812.9|14811.9|128
1648837720000|2022-04-01 18:28:40|14813.9|14812.9|14809.4|14808.4|14814.5|14813.5|14808.9|14807.9|76
1648837730000|2022-04-01 18:28:50|14809.3|14808.3|14814.7|14813.7|14815|14814|14808.8|14807.8|136
1648837740000|2022-04-01 18:29:00|14814.5|14813.5|14811.5|14810.5|14814.9|14813.9|14811|14810|76
1648837750000|2022-04-01 18:29:10|14811.2|14810.2|14810.8|14809.8|14812.4|14811.4|14809.9|14808.9|60
1648837760000|2022-04-01 18:29:20|14811.4|14810.4|14816.5|14815.5|14816.8|14815.8|14810.2|14809.2|131
1648837770000|2022-04-01 18:29:30|14816.3|14815.3|14818.5|14817.5|14818.8|14817.8|14816|14815|287
1648837780000|2022-04-01 18:29:40|14818.8|14817.8|14818.8|14817.8|14820.8|14819.8|14816.9|14815.9|325
1648837790000|2022-04-01 18:29:50|14819.3|14818.3|14819.3|14818.3|14822|14821|14816.8|14815.8|202
1648837800000|2022-04-01 18:30:00|14819.2|14818.2|14825.5|14824.5|14825.5|14824.5|14819.2|14818.2|380
1648837810000|2022-04-01 18:30:10|14825.4|14824.4|14825.3|14824.3|14828|14827|14823.8|14822.8|278
1648837820000|2022-04-01 18:30:20|14825.4|14824.4|14826.5|14825.5|14826.8|14825.8|14823.4|14822.4|143
1648837830000|2022-04-01 18:30:30|14826.3|14825.3|14829.3|14828.3|14829.8|14828.8|14823.5|14822.5|623
1648837840000|2022-04-01 18:30:40|14829.5|14828.5|14826.8|14825.8|14830.7|14829.7|14826.2|14825.2|358
1648837850000|2022-04-01 18:30:50|14827|14826|14826.7|14825.7|14828.4|14827.4|14825.4|14824.4|116
1648837860000|2022-04-01 18:31:00|14826.5|14825.5|14826|14825|14827|14826|14825.3|14824.3|145
1648837870000|2022-04-01 18:31:10|14825.8|14824.8|14821.9|14820.9|14825.9|14824.9|14819.5|14818.5|257
1648837880000|2022-04-01 18:31:20|14822|14821|14825.3|14824.3|14825.3|14824.3|14820.5|14819.5|131
1648837890000|2022-04-01 18:31:30|14825.2|14824.2|14832.3|14831.3|14832.3|14831.3|14824.3|14823.3|229
1648837900000|2022-04-01 18:31:40|14832.2|14831.2|14829.5|14828.5|14833|14832|14827.8|14826.8|170
1648837910000|2022-04-01 18:31:50|14829.7|14828.7|14833.8|14832.8|14834|14833|14829.5|14828.5|185
1648837920000|2022-04-01 18:32:00|14833.7|14832.7|14834.2|14833.2|14834.5|14833.5|14832.8|14831.8|150
1648837930000|2022-04-01 18:32:10|14834|14833|14832.7|14831.7|14834.2|14833.2|14831|14830|75
1648837940000|2022-04-01 18:32:20|14832.5|14831.5|14834.2|14833.2|14835.3|14834.3|14831.8|14830.8|131
1648837950000|2022-04-01 18:32:30|14834|14833|14837.3|14836.3|14837.9|14836.9|14833.9|14832.9|307
1648837960000|2022-04-01 18:32:40|14837.4|14836.4|14839|14838|14839.3|14838.3|14836.4|14835.4|402
1648837970000|2022-04-01 18:32:50|14839.2|14838.2|14841.7|14840.7|14842.3|14841.3|14839.2|14838.2|219
1648837980000|2022-04-01 18:33:00|14841.5|14840.5|14838.5|14837.5|14842.9|14841.9|14838.5|14837.5|234
1648837990000|2022-04-01 18:33:10|14839.2|14838.2|14838.5|14837.5|14840.8|14839.8|14838|14837|180
1648838000000|2022-04-01 18:33:20|14838.3|14837.3|14832.8|14831.8|14838.5|14837.5|14832.5|14831.5|199
1648838010000|2022-04-01 18:33:30|14833|14832|14833.8|14832.8|14834.9|14833.9|14832.5|14831.5|79
1648838020000|2022-04-01 18:33:40|14833.9|14832.9|14837.3|14836.3|14838.2|14837.2|14833.5|14832.5|228
1648838030000|2022-04-01 18:33:50|14837|14836|14837.2|14836.2|14837.4|14836.4|14835.9|14834.9|79
1648838040000|2022-04-01 18:34:00|14837|14836|14837.3|14836.3|14839|14838|14836.2|14835.2|114
1648838050000|2022-04-01 18:34:10|14837.4|14836.4|14835.8|14834.8|14838.5|14837.5|14835.8|14834.8|105
1648838060000|2022-04-01 18:34:20|14835.9|14834.9|14835.7|14834.7|14836.3|14835.3|14834.2|14833.2|50
1648838070000|2022-04-01 18:34:30|14835.5|14834.5|14837.5|14836.5|14839|14838|14835.5|14834.5|110
1648838080000|2022-04-01 18:34:40|14837.8|14836.8|14840.5|14839.5|14840.5|14839.5|14836.3|14835.3|94
1648838090000|2022-04-01 18:34:50|14841|14840|14842.4|14841.4|14843.9|14842.9|14840.9|14839.9|283
1648838100000|2022-04-01 18:35:00|14842.8|14841.8|14843.5|14842.5|14846|14845|14841.8|14840.8|297
1648838110000|2022-04-01 18:35:10|14843.7|14842.7|14843.5|14842.5|14845.2|14844.2|14841.5|14840.5|144
1648838120000|2022-04-01 18:35:20|14843.4|14842.4|14841.8|14840.8|14844|14843|14841.3|14840.3|67
1648838130000|2022-04-01 18:35:30|14841.7|14840.7|14843.3|14842.3|14844.5|14843.5|14840.8|14839.8|151
1648838140000|2022-04-01 18:35:40|14843.4|14842.4|14838.8|14837.8|14843.7|14842.7|14838.8|14837.8|184
1648838150000|2022-04-01 18:35:50|14838.9|14837.9|14837.5|14836.5|14839.5|14838.5|14837|14836|114
1648838160000|2022-04-01 18:36:00|14837.7|14836.7|14836.3|14835.3|14839.4|14838.4|14836.2|14835.2|100
1648838170000|2022-04-01 18:36:10|14836.5|14835.5|14836.3|14835.3|14838.8|14837.8|14835|14834|106
1648838180000|2022-04-01 18:36:20|14836.5|14835.5|14835|14834|14836.7|14835.7|14834.8|14833.8|112
1648838190000|2022-04-01 18:36:30|14835.2|14834.2|14833.8|14832.8|14835.5|14834.5|14833.3|14832.3|113
1648838200000|2022-04-01 18:36:40|14833.5|14832.5|14829.8|14828.8|14833.5|14832.5|14829.5|14828.5|314
1648838210000|2022-04-01 18:36:50|14830.3|14829.3|14827.5|14826.5|14830.8|14829.8|14826.4|14825.4|224
1648838220000|2022-04-01 18:37:00|14827.4|14826.4|14825.3|14824.3|14827.4|14826.4|14824|14823|187
1648838230000|2022-04-01 18:37:10|14825.4|14824.4|14825.5|14824.5|14827.4|14826.4|14824.5|14823.5|106
1648838240000|2022-04-01 18:37:20|14825.7|14824.7|14826|14825|14827|14826|14824.4|14823.4|75
1648838250000|2022-04-01 18:37:30|14826.2|14825.2|14824.8|14823.8|14826.7|14825.7|14824.2|14823.2|57
1648838260000|2022-04-01 18:37:40|14824.7|14823.7|14822.5|14821.5|14825.8|14824.8|14822.3|14821.3|193
1648838270000|2022-04-01 18:37:50|14822.7|14821.7|14821.7|14820.7|14823.3|14822.3|14820.9|14819.9|201
1648838280000|2022-04-01 18:38:00|14821.8|14820.8|14823|14822|14824|14823|14821.8|14820.8|113
1648838290000|2022-04-01 18:38:10|14823.2|14822.2|14826.4|14825.4|14829.3|14828.3|14822.8|14821.8|201
1648838300000|2022-04-01 18:38:20|14826.5|14825.5|14828.5|14827.5|14829.5|14828.5|14825.5|14824.5|127
1648838310000|2022-04-01 18:38:30|14828.4|14827.4|14827.8|14826.8|14829.5|14828.5|14826.8|14825.8|106
1648838320000|2022-04-01 18:38:40|14827.9|14826.9|14826.5|14825.5|14829.5|14828.5|14826.3|14825.3|43
1648838330000|2022-04-01 18:38:50|14826.4|14825.4|14826.2|14825.2|14826.7|14825.7|14824.3|14823.3|69
1648838340000|2022-04-01 18:39:00|14826.3|14825.3|14827.3|14826.3|14828.5|14827.5|14826.3|14825.3|51
1648838350000|2022-04-01 18:39:10|14827.4|14826.4|14828.7|14827.7|14831.3|14830.3|14827|14826|81
1648838360000|2022-04-01 18:39:20|14828.5|14827.5|14823.3|14822.3|14828.5|14827.5|14822.9|14821.9|141
1648838370000|2022-04-01 18:39:30|14823.5|14822.5|14822.9|14821.9|14824.5|14823.5|14821.8|14820.8|118
1648838380000|2022-04-01 18:39:40|14823|14822|14824.8|14823.8|14825.8|14824.8|14822.3|14821.3|88
1648838390000|2022-04-01 18:39:50|14825.3|14824.3|14828|14827|14828.5|14827.5|14824.8|14823.8|96
1648838400000|2022-04-01 18:40:00|14827.9|14826.9|14830.7|14829.7|14831.8|14830.8|14827.9|14826.9|158
1648838410000|2022-04-01 18:40:10|14830.5|14829.5|14834.4|14833.4|14835.5|14834.5|14830.3|14829.3|175
1648838420000|2022-04-01 18:40:20|14833.9|14832.9|14835.5|14834.5|14835.5|14834.5|14832.4|14831.4|81
1648838430000|2022-04-01 18:40:30|14835.7|14834.7|14836.2|14835.2|14837|14836|14835.4|14834.4|117
1648838440000|2022-04-01 18:40:40|14836.3|14835.3|14835.5|14834.5|14837.5|14836.5|14834.9|14833.9|136
1648838450000|2022-04-01 18:40:50|14835.7|14834.7|14838.7|14837.7|14839.5|14838.5|14834.9|14833.9|133
1648838460000|2022-04-01 18:41:00|14838.5|14837.5|14844|14843|14845.8|14844.8|14838.5|14837.5|274
1648838470000|2022-04-01 18:41:10|14844.2|14843.2|14845.5|14844.5|14847|14846|14842.8|14841.8|126
1648838480000|2022-04-01 18:41:20|14845.7|14844.7|14847|14846|14847.5|14846.5|14844.9|14843.9|208
1648838490000|2022-04-01 18:41:30|14846.8|14845.8|14846.3|14845.3|14847|14846|14845.4|14844.4|100
1648838500000|2022-04-01 18:41:40|14846.4|14845.4|14843.8|14842.8|14846.9|14845.9|14843.7|14842.7|78
1648838510000|2022-04-01 18:41:50|14843.9|14842.9|14840.8|14839.8|14844|14843|14840.4|14839.4|145
1648838520000|2022-04-01 18:42:00|14840.4|14839.4|14832.2|14831.2|14840.8|14839.8|14831.5|14830.5|486
1648838530000|2022-04-01 18:42:10|14832.3|14831.3|14828.9|14827.9|14833.3|14832.3|14827.8|14826.8|195
1648838540000|2022-04-01 18:42:20|14829|14828|14830.7|14829.7|14831.8|14830.8|14828.3|14827.3|139
1648838550000|2022-04-01 18:42:30|14830.8|14829.8|14830.8|14829.8|14831.2|14830.2|14829.7|14828.7|51
1648838560000|2022-04-01 18:42:40|14831.4|14830.4|14833.7|14832.7|14835.5|14834.5|14831.4|14830.4|159
1648838570000|2022-04-01 18:42:50|14833.5|14832.5|14837.2|14836.2|14837.7|14836.7|14833.5|14832.5|216
1648838580000|2022-04-01 18:43:00|14836.7|14835.7|14837.4|14836.4|14840.8|14839.8|14836.2|14835.2|125
1648838590000|2022-04-01 18:43:10|14837.5|14836.5|14835.5|14834.5|14838.2|14837.2|14834.9|14833.9|73
1648838600000|2022-04-01 18:43:20|14835.4|14834.4|14840.3|14839.3|14841.8|14840.8|14835.4|14834.4|102
1648838610000|2022-04-01 18:43:30|14840.2|14839.2|14841.8|14840.8|14841.9|14840.9|14839.9|14838.9|76
1648838620000|2022-04-01 18:43:40|14841.4|14840.4|14839.5|14838.5|14841.4|14840.4|14839.3|14838.3|72
1648838630000|2022-04-01 18:43:50|14839.3|14838.3|14841.4|14840.4|14842.4|14841.4|14838.8|14837.8|77
1648838640000|2022-04-01 18:44:00|14841.5|14840.5|14844.8|14843.8|14845.4|14844.4|14841|14840|141
1648838650000|2022-04-01 18:44:10|14844.9|14843.9|14845.4|14844.4|14846.5|14845.5|14844.2|14843.2|138
1648838660000|2022-04-01 18:44:20|14845.3|14844.3|14845.4|14844.4|14846.8|14845.8|14845.3|14844.3|99
1648838670000|2022-04-01 18:44:30|14845.2|14844.2|14848.7|14847.7|14848.9|14847.9|14845|14844|122
1648838680000|2022-04-01 18:44:40|14848.4|14847.4|14847.7|14846.7|14849.5|14848.5|14845.8|14844.8|200
1648838690000|2022-04-01 18:44:50|14847.5|14846.5|14841.2|14840.2|14847.5|14846.5|14840.9|14839.9|156
1648838700000|2022-04-01 18:45:00|14840.9|14839.9|14841.8|14840.8|14843|14842|14840|14839|190
1648838710000|2022-04-01 18:45:10|14841.9|14840.9|14843.4|14842.4|14844.5|14843.5|14841.9|14840.9|44
1648838720000|2022-04-01 18:45:20|14843.3|14842.3|14847.5|14846.5|14848.8|14847.8|14841.8|14840.8|181
1648838730000|2022-04-01 18:45:30|14847.2|14846.2|14853.5|14852.5|14853.9|14852.9|14847.2|14846.2|307
1648838740000|2022-04-01 18:45:40|14853|14852|14848.7|14847.7|14853.8|14852.8|14848.4|14847.4|164
1648838750000|2022-04-01 18:45:50|14849.8|14848.8|14844|14843|14850.2|14849.2|14843.9|14842.9|155
1648838760000|2022-04-01 18:46:00|14843.9|14842.9|14843.9|14842.9|14844.4|14843.4|14840|14839|198
1648838770000|2022-04-01 18:46:10|14843.8|14842.8|14837.4|14836.4|14843.8|14842.8|14836.4|14835.4|216
1648838780000|2022-04-01 18:46:20|14837.2|14836.2|14839.2|14838.2|14840|14839|14836.5|14835.5|152
1648838790000|2022-04-01 18:46:30|14839|14838|14839.5|14838.5|14841|14840|14837.9|14836.9|67
1648838800000|2022-04-01 18:46:40|14839.8|14838.8|14836.7|14835.7|14841|14840|14835.7|14834.7|186
1648838810000|2022-04-01 18:46:50|14836.5|14835.5|14837.4|14836.4|14838.2|14837.2|14835.5|14834.5|106
1648838820000|2022-04-01 18:47:00|14837.3|14836.3|14837.7|14836.7|14839.4|14838.4|14834.7|14833.7|88
1648838830000|2022-04-01 18:47:10|14837.9|14836.9|14837.7|14836.7|14838.4|14837.4|14835.3|14834.3|41
1648838840000|2022-04-01 18:47:20|14837.8|14836.8|14836|14835|14837.9|14836.9|14834.2|14833.2|126
1648838850000|2022-04-01 18:47:30|14835.3|14834.3|14837.9|14836.9|14837.9|14836.9|14835.3|14834.3|66
1648838860000|2022-04-01 18:47:40|14837.5|14836.5|14837.4|14836.4|14839.7|14838.7|14837.3|14836.3|45
1648838870000|2022-04-01 18:47:50|14837.7|14836.7|14835.3|14834.3|14838.5|14837.5|14835|14834|55
1648838880000|2022-04-01 18:48:00|14835|14834|14832.2|14831.2|14836.2|14835.2|14831.2|14830.2|155
1648838890000|2022-04-01 18:48:10|14832|14831|14831.2|14830.2|14832.2|14831.2|14829.9|14828.9|161
1648838900000|2022-04-01 18:48:20|14831|14830|14836.5|14835.5|14836.7|14835.7|14830.7|14829.7|162
1648838910000|2022-04-01 18:48:30|14836.8|14835.8|14834.9|14833.9|14836.8|14835.8|14834|14833|67
1648838920000|2022-04-01 18:48:40|14834.7|14833.7|14832.5|14831.5|14834.7|14833.7|14832.2|14831.2|51
1648838930000|2022-04-01 18:48:50|14832.4|14831.4|14838.7|14837.7|14838.9|14837.9|14832.4|14831.4|107
1648838940000|2022-04-01 18:49:00|14838.8|14837.8|14836.5|14835.5|14839.4|14838.4|14834.7|14833.7|133
1648838950000|2022-04-01 18:49:10|14836.4|14835.4|14836|14835|14837.5|14836.5|14834.2|14833.2|87
1648838960000|2022-04-01 18:49:20|14835.9|14834.9|14839|14838|14839.3|14838.3|14835.4|14834.4|67
1648838970000|2022-04-01 18:49:30|14838.8|14837.8|14836.8|14835.8|14839.5|14838.5|14836.7|14835.7|47
1648838980000|2022-04-01 18:49:40|14837|14836|14833.8|14832.8|14837.2|14836.2|14833|14832|120
1648838990000|2022-04-01 18:49:50|14834|14833|14832.7|14831.7|14834.8|14833.8|14832.4|14831.4|74
1648839000000|2022-04-01 18:50:00|14832.5|14831.5|14834|14833|14836.3|14835.3|14832.5|14831.5|98
1648839010000|2022-04-01 18:50:10|14833.9|14832.9|14825.2|14824.2|14834|14833|14825|14824|326
1648839020000|2022-04-01 18:50:20|14825|14824|14826|14825|14827.3|14826.3|14825|14824|168
1648839030000|2022-04-01 18:50:30|14825.9|14824.9|14826|14825|14826.5|14825.5|14824.7|14823.7|122
1648839040000|2022-04-01 18:50:40|14825.9|14824.9|14823.2|14822.2|14825.9|14824.9|14821.7|14820.7|220
1648839050000|2022-04-01 18:50:50|14823.3|14822.3|14820.2|14819.2|14823.5|14822.5|14819.3|14818.3|396
1648839060000|2022-04-01 18:51:00|14820.5|14819.5|14823.2|14822.2|14825.8|14824.8|14820.5|14819.5|164
1648839070000|2022-04-01 18:51:10|14823|14822|14826|14825|14826.4|14825.4|14823|14822|158
1648839080000|2022-04-01 18:51:20|14826.2|14825.2|14826|14825|14828.2|14827.2|14825.2|14824.2|90
1648839090000|2022-04-01 18:51:30|14826.2|14825.2|14827.4|14826.4|14828.3|14827.3|14825.8|14824.8|67
1648839100000|2022-04-01 18:51:40|14827.5|14826.5|14828.4|14827.4|14829|14828|14826.5|14825.5|54
1648839110000|2022-04-01 18:51:50|14828.2|14827.2|14828.7|14827.7|14831|14830|14827.8|14826.8|113
1648839120000|2022-04-01 18:52:00|14828.8|14827.8|14828.8|14827.8|14832.2|14831.2|14828.5|14827.5|111
1648839130000|2022-04-01 18:52:10|14828.9|14827.9|14828.3|14827.3|14828.9|14827.9|14823.7|14822.7|120
1648839140000|2022-04-01 18:52:20|14828.9|14827.9|14829|14828|14830|14829|14828.5|14827.5|68
1648839150000|2022-04-01 18:52:30|14828.3|14827.3|14826.2|14825.2|14828.3|14827.3|14825.4|14824.4|48
1648839160000|2022-04-01 18:52:40|14826.3|14825.3|14827.2|14826.2|14827.3|14826.3|14825.2|14824.2|43
1648839170000|2022-04-01 18:52:50|14827.3|14826.3|14826.9|14825.9|14828.8|14827.8|14825.8|14824.8|63
1648839180000|2022-04-01 18:53:00|14827.3|14826.3|14826|14825|14827.8|14826.8|14824.4|14823.4|72
1648839190000|2022-04-01 18:53:10|14825.8|14824.8|14826.4|14825.4|14827.4|14826.4|14824.9|14823.9|38
1648839200000|2022-04-01 18:53:20|14826.3|14825.3|14820|14819|14826.4|14825.4|14819.4|14818.4|163
1648839210000|2022-04-01 18:53:30|14819.8|14818.8|14817|14816|14820.5|14819.5|14816.5|14815.5|169
1648839220000|2022-04-01 18:53:40|14816.9|14815.9|14819|14818|14821|14820|14816.9|14815.9|134
1648839230000|2022-04-01 18:53:50|14819.3|14818.3|14815.4|14814.4|14819.5|14818.5|14815.3|14814.3|215
1648839240000|2022-04-01 18:54:00|14815.5|14814.5|14814.5|14813.5|14816.5|14815.5|14813.3|14812.3|246
1648839250000|2022-04-01 18:54:10|14814.8|14813.8|14816.8|14815.8|14820.2|14819.2|14814.3|14813.3|169
1648839260000|2022-04-01 18:54:20|14816.7|14815.7|14814.8|14813.8|14817|14816|14814.8|14813.8|59
1648839270000|2022-04-01 18:54:30|14814.9|14813.9|14814.8|14813.8|14817.4|14816.4|14814.3|14813.3|93
1648839280000|2022-04-01 18:54:40|14814.3|14813.3|14816|14815|14817.3|14816.3|14814.3|14813.3|54
1648839290000|2022-04-01 18:54:50|14815.9|14814.9|14817.3|14816.3|14817.4|14816.4|14815.2|14814.2|120
1648839300000|2022-04-01 18:55:00|14817.2|14816.2|14820.5|14819.5|14820.8|14819.8|14816.8|14815.8|165
1648839310000|2022-04-01 18:55:10|14820.4|14819.4|14814.4|14813.4|14820.4|14819.4|14813.8|14812.8|116
1648839320000|2022-04-01 18:55:20|14814.3|14813.3|14814.4|14813.4|14816|14815|14813.2|14812.2|103
1648839330000|2022-04-01 18:55:30|14814.3|14813.3|14817.3|14816.3|14818.3|14817.3|14812.5|14811.5|154
1648839340000|2022-04-01 18:55:40|14817.4|14816.4|14816.9|14815.9|14818.4|14817.4|14816.4|14815.4|104
1648839350000|2022-04-01 18:55:50|14816.8|14815.8|14819.8|14818.8|14821.5|14820.5|14816|14815|108
1648839360000|2022-04-01 18:56:00|14819.9|14818.9|14822.5|14821.5|14825.3|14824.3|14819.4|14818.4|236
1648839370000|2022-04-01 18:56:10|14822.7|14821.7|14820.9|14819.9|14824|14823|14820.5|14819.5|107
1648839380000|2022-04-01 18:56:20|14820.8|14819.8|14821|14820|14822.8|14821.8|14820.2|14819.2|48
1648839390000|2022-04-01 18:56:30|14821.2|14820.2|14824.5|14823.5|14824.8|14823.8|14820.7|14819.7|53
1648839400000|2022-04-01 18:56:40|14824.7|14823.7|14826|14825|14826.2|14825.2|14824.5|14823.5|82
1648839410000|2022-04-01 18:56:50|14826.2|14825.2|14826.2|14825.2|14827|14826|14825.9|14824.9|92
1648839420000|2022-04-01 18:57:00|14826|14825|14825.4|14824.4|14828.9|14827.9|14824.8|14823.8|126
1648839430000|2022-04-01 18:57:10|14825.5|14824.5|14821|14820|14826.2|14825.2|14820.9|14819.9|159
1648839440000|2022-04-01 18:57:20|14820.4|14819.4|14819.3|14818.3|14821|14820|14818.3|14817.3|88
1648839450000|2022-04-01 18:57:30|14819.2|14818.2|14820.9|14819.9|14821.5|14820.5|14818.5|14817.5|57
1648839460000|2022-04-01 18:57:40|14820.8|14819.8|14816.3|14815.3|14820.8|14819.8|14815.4|14814.4|151
1648839470000|2022-04-01 18:57:50|14817.5|14816.5|14815.5|14814.5|14817.8|14816.8|14815|14814|127
1648839480000|2022-04-01 18:58:00|14815.4|14814.4|14811.3|14810.3|14815.8|14814.8|14810.4|14809.4|196
1648839490000|2022-04-01 18:58:10|14810.9|14809.9|14812.3|14811.3|14813|14812|14809.8|14808.8|188
1648839500000|2022-04-01 18:58:20|14812.2|14811.2|14810.9|14809.9|14814.5|14813.5|14810.9|14809.9|202
1648839510000|2022-04-01 18:58:30|14810.8|14809.8|14810.2|14809.2|14811.9|14810.9|14809.5|14808.5|101
1648839520000|2022-04-01 18:58:40|14810|14809|14807|14806|14810.8|14809.8|14806.2|14805.2|164
1648839530000|2022-04-01 18:58:50|14806.9|14805.9|14806.9|14805.9|14808.7|14807.7|14806.3|14805.3|133
1648839540000|2022-04-01 18:59:00|14806.8|14805.8|14811.5|14810.5|14811.5|14810.5|14806.2|14805.2|148
1648839550000|2022-04-01 18:59:10|14811|14810|14808.2|14807.2|14815|14814|14808.2|14807.2|165
1648839560000|2022-04-01 18:59:20|14808|14807|14808.9|14807.9|14809.3|14808.3|14805.2|14804.2|185
1648839570000|2022-04-01 18:59:30|14809|14808|14809.3|14808.3|14810.8|14809.8|14806.7|14805.7|138
1648839580000|2022-04-01 18:59:40|14809.2|14808.2|14810.4|14809.4|14811.2|14810.2|14808.5|14807.5|77
1648839590000|2022-04-01 18:59:50|14810.5|14809.5|14812|14811|14813|14812|14810|14809|83
1648839600000|2022-04-01 19:00:00|14812.2|14811.2|14808.8|14807.8|14812.3|14811.3|14807.5|14806.5|188
1648839610000|2022-04-01 19:00:10|14808.9|14807.9|14813.3|14812.3|14814.3|14813.3|14808.5|14807.5|146
1648839620000|2022-04-01 19:00:20|14813|14812|14817|14816|14819.4|14818.4|14813|14812|248
1648839630000|2022-04-01 19:00:30|14816.9|14815.9|14814.5|14813.5|14817.2|14816.2|14813.3|14812.3|173
1648839640000|2022-04-01 19:00:40|14814.9|14813.9|14818.7|14817.7|14819.5|14818.5|14814.3|14813.3|91
1648839650000|2022-04-01 19:00:50|14818.8|14817.8|14818.7|14817.7|14821|14820|14818|14817|167
1648839660000|2022-04-01 19:01:00|14818.3|14817.3|14820.7|14819.7|14822.8|14821.8|14818.3|14817.3|109
1648839670000|2022-04-01 19:01:10|14821|14820|14823.7|14822.7|14823.8|14822.8|14820.3|14819.3|65
1648839680000|2022-04-01 19:01:20|14823.5|14822.5|14823.2|14822.2|14825.3|14824.3|14822.9|14821.9|176
1648839690000|2022-04-01 19:01:30|14823.3|14822.3|14820.4|14819.4|14823.9|14822.9|14820.4|14819.4|107
1648839700000|2022-04-01 19:01:40|14820.5|14819.5|14825.5|14824.5|14826.3|14825.3|14819.4|14818.4|136
1648839710000|2022-04-01 19:01:50|14825.7|14824.7|14824.8|14823.8|14825.9|14824.9|14823.8|14822.8|56
1648839720000|2022-04-01 19:02:00|14823.3|14822.3|14824.4|14823.4|14826.5|14825.5|14823.3|14822.3|81
1648839730000|2022-04-01 19:02:10|14824.5|14823.5|14829.4|14828.4|14830|14829|14824.3|14823.3|179
1648839740000|2022-04-01 19:02:20|14829.3|14828.3|14832.2|14831.2|14839.8|14838.8|14829.2|14828.2|454
1648839750000|2022-04-01 19:02:30|14832|14831|14833.3|14832.3|14833.8|14832.8|14830.8|14829.8|155
1648839760000|2022-04-01 19:02:40|14833.4|14832.4|14834.8|14833.8|14837|14836|14832.7|14831.7|124
1648839770000|2022-04-01 19:02:50|14834.4|14833.4|14834.5|14833.5|14835.5|14834.5|14833.4|14832.4|95
1648839780000|2022-04-01 19:03:00|14834.3|14833.3|14830.2|14829.2|14834.4|14833.4|14828.3|14827.3|215
1648839790000|2022-04-01 19:03:10|14830|14829|14831.8|14830.8|14832.2|14831.2|14828.9|14827.9|101
1648839800000|2022-04-01 19:03:20|14831.5|14830.5|14827.3|14826.3|14831.7|14830.7|14826.8|14825.8|96
1648839810000|2022-04-01 19:03:30|14827.2|14826.2|14832.5|14831.5|14833.3|14832.3|14827|14826|110
1648839820000|2022-04-01 19:03:40|14832.4|14831.4|14830.5|14829.5|14833.4|14832.4|14830.3|14829.3|90
1648839830000|2022-04-01 19:03:50|14830.3|14829.3|14832.9|14831.9|14833|14832|14830|14829|111
1648839840000|2022-04-01 19:04:00|14832.5|14831.5|14833.5|14832.5|14835.7|14834.7|14832|14831|145
1648839850000|2022-04-01 19:04:10|14833.2|14832.2|14832.8|14831.8|14836.5|14835.5|14832.3|14831.3|163
1648839860000|2022-04-01 19:04:20|14832.3|14831.3|14831.9|14830.9|14833|14832|14830.8|14829.8|97
1648839870000|2022-04-01 19:04:30|14831.8|14830.8|14829.7|14828.7|14834.3|14833.3|14828.9|14827.9|78
1648839880000|2022-04-01 19:04:40|14829.2|14828.2|14826.3|14825.3|14829.5|14828.5|14825.8|14824.8|144
1648839890000|2022-04-01 19:04:50|14827|14826|14827.4|14826.4|14828.7|14827.7|14825.8|14824.8|110
1648839900000|2022-04-01 19:05:00|14827.3|14826.3|14825.3|14824.3|14829.4|14828.4|14824.9|14823.9|166
1648839910000|2022-04-01 19:05:10|14825.5|14824.5|14828.4|14827.4|14830.3|14829.3|14825.3|14824.3|103
1648839920000|2022-04-01 19:05:20|14829|14828|14827.9|14826.9|14830.9|14829.9|14827.5|14826.5|74
1648839930000|2022-04-01 19:05:30|14827.8|14826.8|14827|14826|14830.5|14829.5|14826.9|14825.9|85
1648839940000|2022-04-01 19:05:40|14827.7|14826.7|14830|14829|14833.3|14832.3|14827.3|14826.3|134
1648839950000|2022-04-01 19:05:50|14829.9|14828.9|14827.7|14826.7|14830.3|14829.3|14827|14826|76
1648839960000|2022-04-01 19:06:00|14827.8|14826.8|14828.4|14827.4|14829|14828|14825.4|14824.4|97
1648839970000|2022-04-01 19:06:10|14828.5|14827.5|14828.2|14827.2|14831|14830|14828.2|14827.2|74
1648839980000|2022-04-01 19:06:20|14828|14827|14828.8|14827.8|14829.3|14828.3|14826.3|14825.3|55
1648839990000|2022-04-01 19:06:30|14828.9|14827.9|14833|14832|14835.2|14834.2|14828.4|14827.4|194
1648840000000|2022-04-01 19:06:40|14832.9|14831.9|14833.5|14832.5|14833.5|14832.5|14831.3|14830.3|73
1648840010000|2022-04-01 19:06:50|14833.3|14832.3|14832.4|14831.4|14836.3|14835.3|14832|14831|159
1648840020000|2022-04-01 19:07:00|14832.5|14831.5|14834.8|14833.8|14838.5|14837.5|14831.8|14830.8|301
1648840030000|2022-04-01 19:07:10|14834.9|14833.9|14835.7|14834.7|14838.2|14837.2|14834.9|14833.9|108
1648840040000|2022-04-01 19:07:20|14835.8|14834.8|14838.5|14837.5|14838.8|14837.8|14833.5|14832.5|84
1648840050000|2022-04-01 19:07:30|14839|14838|14838.8|14837.8|14839|14838|14834|14833|128
1648840060000|2022-04-01 19:07:40|14839|14838|14834.2|14833.2|14841.2|14840.2|14833.8|14832.8|186
1648840070000|2022-04-01 19:07:50|14834.5|14833.5|14834.8|14833.8|14836.4|14835.4|14832|14831|99
1648840080000|2022-04-01 19:08:00|14834.4|14833.4|14830.4|14829.4|14834.4|14833.4|14829.7|14828.7|152
1648840090000|2022-04-01 19:08:10|14829.7|14828.7|14826.3|14825.3|14831.3|14830.3|14826.3|14825.3|260
1648840100000|2022-04-01 19:08:20|14826.8|14825.8|14824|14823|14828|14827|14823.4|14822.4|207
1648840110000|2022-04-01 19:08:30|14824.4|14823.4|14825.2|14824.2|14825.7|14824.7|14823.3|14822.3|83
1648840120000|2022-04-01 19:08:40|14825|14824|14826.2|14825.2|14828.3|14827.3|14825|14824|123
1648840130000|2022-04-01 19:08:50|14825.9|14824.9|14824.5|14823.5|14826.2|14825.2|14823.2|14822.2|131
1648840140000|2022-04-01 19:09:00|14825.2|14824.2|14821|14820|14825.2|14824.2|14821|14820|251
1648840150000|2022-04-01 19:09:10|14820.3|14819.3|14816.5|14815.5|14820.5|14819.5|14814.3|14813.3|234
1648840160000|2022-04-01 19:09:20|14817.2|14816.2|14812.3|14811.3|14817.2|14816.2|14812.2|14811.2|216
1648840170000|2022-04-01 19:09:30|14812.2|14811.2|14810.8|14809.8|14812.2|14811.2|14808.9|14807.9|157
1648840180000|2022-04-01 19:09:40|14811|14810|14811.4|14810.4|14813.8|14812.8|14810|14809|96
1648840190000|2022-04-01 19:09:50|14811.3|14810.3|14812.9|14811.9|14812.9|14811.9|14810.2|14809.2|233
1648840200000|2022-04-01 19:10:00|14812.8|14811.8|14812.5|14811.5|14813.9|14812.9|14810.7|14809.7|102
1648840210000|2022-04-01 19:10:10|14812.4|14811.4|14815.3|14814.3|14815.5|14814.5|14812.2|14811.2|96
1648840220000|2022-04-01 19:10:20|14815.2|14814.2|14815.9|14814.9|14819|14818|14814.7|14813.7|140
1648840230000|2022-04-01 19:10:30|14815.8|14814.8|14816.3|14815.3|14819|14818|14815.5|14814.5|67
1648840240000|2022-04-01 19:10:40|14816.2|14815.2|14814.5|14813.5|14816.2|14815.2|14812.5|14811.5|79
1648840250000|2022-04-01 19:10:50|14814.7|14813.7|14811.4|14810.4|14814.8|14813.8|14810|14809|102
1648840260000|2022-04-01 19:11:00|14811.3|14810.3|14804.3|14803.3|14813|14812|14803.8|14802.8|243
1648840270000|2022-04-01 19:11:10|14804|14803|14802.4|14801.4|14805.9|14804.9|14800.3|14799.3|309
1648840280000|2022-04-01 19:11:20|14802.2|14801.2|14796.8|14795.8|14802.7|14801.7|14794.8|14793.8|528
1648840290000|2022-04-01 19:11:30|14797|14796|14799.7|14798.7|14800.9|14799.9|14797|14796|243
1648840300000|2022-04-01 19:11:40|14798.8|14797.8|14799.7|14798.7|14801.8|14800.8|14798.8|14797.8|113
1648840310000|2022-04-01 19:11:50|14799.8|14798.8|14801.3|14800.3|14802.2|14801.2|14799.4|14798.4|69
1648840320000|2022-04-01 19:12:00|14801.2|14800.2|14799.4|14798.4|14802|14801|14797.5|14796.5|167
1648840330000|2022-04-01 19:12:10|14799.5|14798.5|14797.8|14796.8|14799.5|14798.5|14795.4|14794.4|152
1648840340000|2022-04-01 19:12:20|14797.9|14796.9|14797.3|14796.3|14799.9|14798.9|14795.5|14794.5|80
1648840350000|2022-04-01 19:12:30|14797.4|14796.4|14794.4|14793.4|14798.3|14797.3|14794.4|14793.4|104
1648840360000|2022-04-01 19:12:40|14794.5|14793.5|14794|14793|14796.4|14795.4|14793.3|14792.3|221
1648840370000|2022-04-01 19:12:50|14793.9|14792.9|14791.4|14790.4|14793.9|14792.9|14791.3|14790.3|125
1648840380000|2022-04-01 19:13:00|14791.2|14790.2|14793|14792|14793.9|14792.9|14790.4|14789.4|157
1648840390000|2022-04-01 19:13:10|14793.3|14792.3|14792.3|14791.3|14794.3|14793.3|14792.2|14791.2|113
1648840400000|2022-04-01 19:13:20|14792.4|14791.4|14797.8|14796.8|14798.8|14797.8|14792|14791|272
1648840410000|2022-04-01 19:13:30|14797.5|14796.5|14798.5|14797.5|14798.9|14797.9|14797.4|14796.4|131
1648840420000|2022-04-01 19:13:40|14798.7|14797.7|14801.5|14800.5|14802.3|14801.3|14797.9|14796.9|157
1648840430000|2022-04-01 19:13:50|14801.4|14800.4|14799.5|14798.5|14802.5|14801.5|14799.4|14798.4|64
1648840440000|2022-04-01 19:14:00|14799.7|14798.7|14800.9|14799.9|14802.3|14801.3|14798.5|14797.5|130
1648840450000|2022-04-01 19:14:10|14801|14800|14806.3|14805.3|14807.4|14806.4|14801|14800|246
1648840460000|2022-04-01 19:14:20|14806.4|14805.4|14809|14808|14811.9|14810.9|14806.4|14805.4|177
1648840470000|2022-04-01 19:14:30|14809.3|14808.3|14810.4|14809.4|14812.2|14811.2|14809|14808|97
1648840480000|2022-04-01 19:14:40|14810.3|14809.3|14807.9|14806.9|14810.5|14809.5|14805.3|14804.3|210
1648840490000|2022-04-01 19:14:50|14808|14807|14807.8|14806.8|14809.8|14808.8|14807.5|14806.5|45
1648840500000|2022-04-01 19:15:00|14807.7|14806.7|14814.8|14813.8|14814.8|14813.8|14807.3|14806.3|208
1648840510000|2022-04-01 19:15:10|14814.5|14813.5|14813.9|14812.9|14814.5|14813.5|14809.7|14808.7|149
1648840520000|2022-04-01 19:15:20|14813.8|14812.8|14808.2|14807.2|14814.2|14813.2|14808|14807|92
1648840530000|2022-04-01 19:15:30|14808|14807|14812|14811|14812.3|14811.3|14806.8|14805.8|85
1648840540000|2022-04-01 19:15:40|14812.2|14811.2|14813.2|14812.2|14814.8|14813.8|14811.7|14810.7|116
1648840550000|2022-04-01 19:15:50|14813|14812|14812.4|14811.4|14815.5|14814.5|14810|14809|79
1648840560000|2022-04-01 19:16:00|14812.3|14811.3|14816.2|14815.2|14816.5|14815.5|14811.3|14810.3|130
1648840570000|2022-04-01 19:16:10|14816|14815|14811.2|14810.2|14817.8|14816.8|14810.7|14809.7|114
1648840580000|2022-04-01 19:16:20|14811.4|14810.4|14810.8|14809.8|14812.3|14811.3|14809.8|14808.8|114
1648840590000|2022-04-01 19:16:30|14810.7|14809.7|14807.7|14806.7|14810.9|14809.9|14807.7|14806.7|129
1648840600000|2022-04-01 19:16:40|14807.5|14806.5|14802.8|14801.8|14808.2|14807.2|14800.5|14799.5|243
1648840610000|2022-04-01 19:16:50|14803|14802|14799.5|14798.5|14803|14802|14798.4|14797.4|128
1648840620000|2022-04-01 19:17:00|14799.7|14798.7|14798.4|14797.4|14799.9|14798.9|14795.2|14794.2|251
1648840630000|2022-04-01 19:17:10|14797.8|14796.8|14796|14795|14798.2|14797.2|14795.2|14794.2|74
1648840640000|2022-04-01 19:17:20|14796.2|14795.2|14798.9|14797.9|14798.9|14797.9|14794.8|14793.8|258
1648840650000|2022-04-01 19:17:30|14799.2|14798.2|14800.3|14799.3|14800.4|14799.4|14797.7|14796.7|78
1648840660000|2022-04-01 19:17:40|14800.2|14799.2|14795.3|14794.3|14800.2|14799.2|14794.8|14793.8|142
1648840670000|2022-04-01 19:17:50|14795.4|14794.4|14795.2|14794.2|14797.7|14796.7|14793.9|14792.9|101
1648840680000|2022-04-01 19:18:00|14795|14794|14793.7|14792.7|14795.9|14794.9|14791.8|14790.8|146
1648840690000|2022-04-01 19:18:10|14793.8|14792.8|14792.3|14791.3|14794.9|14793.9|14791.2|14790.2|180
1648840700000|2022-04-01 19:18:20|14792.4|14791.4|14790|14789|14793.2|14792.2|14786.3|14785.3|218
1648840710000|2022-04-01 19:18:30|14789.8|14788.8|14789.2|14788.2|14791.4|14790.4|14788.9|14787.9|136
1648840720000|2022-04-01 19:18:40|14789.4|14788.4|14791|14790|14791.3|14790.3|14788.3|14787.3|133
1648840730000|2022-04-01 19:18:50|14790.9|14789.9|14787.9|14786.9|14792.4|14791.4|14787.5|14786.5|128
1648840740000|2022-04-01 19:19:00|14788.5|14787.5|14786|14785|14790|14789|14785.7|14784.7|168
1648840750000|2022-04-01 19:19:10|14785.9|14784.9|14785.5|14784.5|14786.4|14785.4|14783.8|14782.8|178
1648840760000|2022-04-01 19:19:20|14786.8|14785.8|14783.2|14782.2|14787.2|14786.2|14782.7|14781.7|161
1648840770000|2022-04-01 19:19:30|14783|14782|14777|14776|14783.3|14782.3|14777|14776|264
1648840780000|2022-04-01 19:19:40|14777.2|14776.2|14776.7|14775.7|14778|14777|14773.4|14772.4|344
1648840790000|2022-04-01 19:19:50|14776.4|14775.4|14769.7|14768.7|14778.4|14777.4|14769.3|14768.3|436
1648840800000|2022-04-01 19:20:00|14770|14769|14771.2|14770.2|14772.8|14771.8|14765.8|14764.8|391
1648840810000|2022-04-01 19:20:10|14771.3|14770.3|14766.8|14765.8|14771.3|14770.3|14766.3|14765.3|228
1648840820000|2022-04-01 19:20:20|14767.5|14766.5|14768.1|14767.1|14770.1|14769.1|14766.8|14765.8|217
1648840830000|2022-04-01 19:20:30|14768.5|14767.5|14766.7|14765.7|14768.5|14767.5|14764.3|14763.3|167
1648840840000|2022-04-01 19:20:40|14766.6|14765.6|14769.6|14768.6|14772.8|14771.8|14766.6|14765.6|275
1648840850000|2022-04-01 19:20:50|14769.7|14768.7|14772.3|14771.3|14772.8|14771.8|14769.7|14768.7|112
1648840860000|2022-04-01 19:21:00|14772.2|14771.2|14769.1|14768.1|14772.2|14771.2|14767.1|14766.1|196
1648840870000|2022-04-01 19:21:10|14769.2|14768.2|14765.5|14764.5|14769.2|14768.2|14764.7|14763.7|190
1648840880000|2022-04-01 19:21:20|14765.1|14764.1|14768.6|14767.6|14768.6|14767.6|14763.2|14762.2|241
1648840890000|2022-04-01 19:21:30|14768.8|14767.8|14770.3|14769.3|14772.1|14771.1|14765.8|14764.8|255
1648840900000|2022-04-01 19:21:40|14770.5|14769.5|14768.5|14767.5|14772|14771|14767.8|14766.8|208
1648840910000|2022-04-01 19:21:50|14768.6|14767.6|14767.1|14766.1|14769.3|14768.3|14765.8|14764.8|101
1648840920000|2022-04-01 19:22:00|14767.2|14766.2|14771.6|14770.6|14771.6|14770.6|14765.8|14764.8|158
1648840930000|2022-04-01 19:22:10|14771.3|14770.3|14768.1|14767.1|14773.1|14772.1|14766.1|14765.1|183
1648840940000|2022-04-01 19:22:20|14766.7|14765.7|14767.6|14766.6|14769|14768|14766.5|14765.5|114
1648840950000|2022-04-01 19:22:30|14767.8|14766.8|14768.5|14767.5|14769.5|14768.5|14764.8|14763.8|175
1648840960000|2022-04-01 19:22:40|14768.6|14767.6|14770.3|14769.3|14773.6|14772.6|14768.5|14767.5|187
1648840970000|2022-04-01 19:22:50|14769.6|14768.6|14766.6|14765.6|14769.8|14768.8|14765.8|14764.8|110
1648840980000|2022-04-01 19:23:00|14765.6|14764.6|14761|14760|14765.6|14764.6|14760.3|14759.3|335
1648840990000|2022-04-01 19:23:10|14761.1|14760.1|14758.3|14757.3|14762.3|14761.3|14756.6|14755.6|332
1648841000000|2022-04-01 19:23:20|14758.5|14757.5|14763.3|14762.3|14763.6|14762.6|14758.1|14757.1|177
1648841010000|2022-04-01 19:23:30|14763.7|14762.7|14767.2|14766.2|14768|14767|14762.8|14761.8|243
1648841020000|2022-04-01 19:23:40|14767.5|14766.5|14774.1|14773.1|14775.6|14774.6|14767.5|14766.5|274
1648841030000|2022-04-01 19:23:50|14774.2|14773.2|14772.6|14771.6|14774.7|14773.7|14770.8|14769.8|144
1648841040000|2022-04-01 19:24:00|14772.7|14771.7|14776.6|14775.6|14776.6|14775.6|14771.8|14770.8|173
1648841050000|2022-04-01 19:24:10|14776.7|14775.7|14777.7|14776.7|14779.7|14778.7|14775.7|14774.7|305
1648841060000|2022-04-01 19:24:20|14777.6|14776.6|14773.3|14772.3|14779|14778|14772.6|14771.6|176
1648841070000|2022-04-01 19:24:30|14772.8|14771.8|14772|14771|14773.6|14772.6|14766.7|14765.7|171
1648841080000|2022-04-01 19:24:40|14772.1|14771.1|14771.8|14770.8|14775.1|14774.1|14771.7|14770.7|95
1648841090000|2022-04-01 19:24:50|14772|14771|14768.5|14767.5|14773.6|14772.6|14767.3|14766.3|134
1648841100000|2022-04-01 19:25:00|14769|14768|14771|14770|14772.5|14771.5|14767.2|14766.2|129
1648841110000|2022-04-01 19:25:10|14770.8|14769.8|14774.3|14773.3|14774.3|14773.3|14769.3|14768.3|90
1648841120000|2022-04-01 19:25:20|14774.7|14773.7|14776.1|14775.1|14776.7|14775.7|14774.6|14773.6|153
1648841130000|2022-04-01 19:25:30|14775.7|14774.7|14777.2|14776.2|14777.8|14776.8|14775.5|14774.5|129
1648841140000|2022-04-01 19:25:40|14777.1|14776.1|14776.3|14775.3|14777.3|14776.3|14771.8|14770.8|116
1648841150000|2022-04-01 19:25:50|14776.5|14775.5|14776|14775|14777.7|14776.7|14773.8|14772.8|128
1648841160000|2022-04-01 19:26:00|14775.8|14774.8|14770.6|14769.6|14776.1|14775.1|14770.5|14769.5|107
1648841170000|2022-04-01 19:26:10|14770.7|14769.7|14771.3|14770.3|14772.1|14771.1|14768.6|14767.6|83
1648841180000|2022-04-01 19:26:20|14771.2|14770.2|14771|14770|14772.1|14771.1|14769.8|14768.8|101
1648841190000|2022-04-01 19:26:30|14771.2|14770.2|14774.7|14773.7|14774.7|14773.7|14771|14770|90
1648841200000|2022-04-01 19:26:40|14774.6|14773.6|14771.8|14770.8|14775.2|14774.2|14771.3|14770.3|53
1648841210000|2022-04-01 19:26:50|14771.7|14770.7|14776.3|14775.3|14776.6|14775.6|14771.7|14770.7|87
1648841220000|2022-04-01 19:27:00|14775.6|14774.6|14770.8|14769.8|14775.6|14774.6|14770.1|14769.1|124
1648841230000|2022-04-01 19:27:10|14770.7|14769.7|14772.1|14771.1|14772.6|14771.6|14770.1|14769.1|85
1648841240000|2022-04-01 19:27:20|14772.3|14771.3|14775|14774|14775|14774|14770.8|14769.8|89
1648841250000|2022-04-01 19:27:30|14775.1|14774.1|14772.1|14771.1|14776.1|14775.1|14771.5|14770.5|124
1648841260000|2022-04-01 19:27:40|14772|14771|14770.3|14769.3|14772.2|14771.2|14769.8|14768.8|46
1648841270000|2022-04-01 19:27:50|14770.2|14769.2|14770.8|14769.8|14773.8|14772.8|14770.2|14769.2|123
1648841280000|2022-04-01 19:28:00|14771|14770|14766.8|14765.8|14771|14770|14764.7|14763.7|182
1648841290000|2022-04-01 19:28:10|14767.3|14766.3|14766.2|14765.2|14767.7|14766.7|14765|14764|144
1648841300000|2022-04-01 19:28:20|14766.3|14765.3|14772|14771|14772.1|14771.1|14766|14765|115
1648841310000|2022-04-01 19:28:30|14771.8|14770.8|14769.8|14768.8|14773.8|14772.8|14768.6|14767.6|86
1648841320000|2022-04-01 19:28:40|14770|14769|14771|14770|14772.3|14771.3|14769.2|14768.2|59
1648841330000|2022-04-01 19:28:50|14770.6|14769.6|14771.6|14770.6|14772.5|14771.5|14769.2|14768.2|75
1648841340000|2022-04-01 19:29:00|14771.7|14770.7|14768.1|14767.1|14772.2|14771.2|14768.1|14767.1|160
1648841350000|2022-04-01 19:29:10|14767.8|14766.8|14776.6|14775.6|14777.8|14776.8|14767.8|14766.8|206
1648841360000|2022-04-01 19:29:20|14776.7|14775.7|14776.3|14775.3|14778.1|14777.1|14775.3|14774.3|110
1648841370000|2022-04-01 19:29:30|14776.5|14775.5|14778.8|14777.8|14780.6|14779.6|14776.5|14775.5|184
1648841380000|2022-04-01 19:29:40|14779.1|14778.1|14779.6|14778.6|14779.6|14778.6|14776.8|14775.8|111
1648841390000|2022-04-01 19:29:50|14779.1|14778.1|14776.3|14775.3|14781.1|14780.1|14775.3|14774.3|151
1648841400000|2022-04-01 19:30:00|14775.1|14774.1|14772.6|14771.6|14780.6|14779.6|14772.2|14771.2|272
1648841410000|2022-04-01 19:30:10|14771.7|14770.7|14772.6|14771.6|14773.1|14772.1|14769.8|14768.8|285
1648841420000|2022-04-01 19:30:20|14773|14772|14773.1|14772.1|14776.3|14775.3|14772.3|14771.3|179
1648841430000|2022-04-01 19:30:30|14772.8|14771.8|14775|14774|14775.3|14774.3|14772.5|14771.5|93
1648841440000|2022-04-01 19:30:40|14775.1|14774.1|14773.3|14772.3|14775.1|14774.1|14772.3|14771.3|71
1648841450000|2022-04-01 19:30:50|14773.5|14772.5|14775.5|14774.5|14777.6|14776.6|14773.5|14772.5|142
1648841460000|2022-04-01 19:31:00|14775.6|14774.6|14780|14779|14780|14779|14774.3|14773.3|134
1648841470000|2022-04-01 19:31:10|14779.8|14778.8|14781.1|14780.1|14784.3|14783.3|14779.1|14778.1|307
1648841480000|2022-04-01 19:31:20|14781.2|14780.2|14782.1|14781.1|14782.1|14781.1|14778.1|14777.1|144
1648841490000|2022-04-01 19:31:30|14781.8|14780.8|14776|14775|14781.8|14780.8|14775.5|14774.5|159
1648841500000|2022-04-01 19:31:40|14776.1|14775.1|14770.7|14769.7|14776.1|14775.1|14769.3|14768.3|164
1648841510000|2022-04-01 19:31:50|14770.8|14769.8|14775.5|14774.5|14778.1|14777.1|14770.8|14769.8|153
1648841520000|2022-04-01 19:32:00|14774.5|14773.5|14770.8|14769.8|14775.1|14774.1|14769.8|14768.8|164
1648841530000|2022-04-01 19:32:10|14770.6|14769.6|14767.1|14766.1|14770.6|14769.6|14767.1|14766.1|156
1648841540000|2022-04-01 19:32:20|14767|14766|14769.1|14768.1|14771.5|14770.5|14766.3|14765.3|103
1648841550000|2022-04-01 19:32:30|14769|14768|14759.3|14758.3|14769|14768|14759.3|14758.3|316
1648841560000|2022-04-01 19:32:40|14760|14759|14757.3|14756.3|14760.8|14759.8|14756.3|14755.3|393
1648841570000|2022-04-01 19:32:50|14757.2|14756.2|14758.3|14757.3|14759.3|14758.3|14757.1|14756.1|202
1648841580000|2022-04-01 19:33:00|14757.8|14756.8|14761.1|14760.1|14762|14761|14757|14756|260
1648841590000|2022-04-01 19:33:10|14761|14760|14754.7|14753.7|14762.8|14761.8|14753.8|14752.8|283
1648841600000|2022-04-01 19:33:20|14754.8|14753.8|14751.8|14750.8|14755|14754|14749.8|14748.8|405
1648841610000|2022-04-01 19:33:30|14752.1|14751.1|14750.8|14749.8|14752.8|14751.8|14749.6|14748.6|201
1648841620000|2022-04-01 19:33:40|14751.2|14750.2|14751|14750|14751.2|14750.2|14748.8|14747.8|166
1648841630000|2022-04-01 19:33:50|14751.1|14750.1|14753.3|14752.3|14754.2|14753.2|14749.7|14748.7|214
1648841640000|2022-04-01 19:34:00|14753.6|14752.6|14759|14758|14759.6|14758.6|14753.3|14752.3|206
1648841650000|2022-04-01 19:34:10|14759.1|14758.1|14757.1|14756.1|14761|14760|14755.2|14754.2|209
1648841660000|2022-04-01 19:34:20|14757.2|14756.2|14758.8|14757.8|14759.1|14758.1|14756.5|14755.5|62
1648841670000|2022-04-01 19:34:30|14758.6|14757.6|14762.1|14761.1|14762.8|14761.8|14758.1|14757.1|123
1648841680000|2022-04-01 19:34:40|14763.1|14762.1|14760.5|14759.5|14763.2|14762.2|14759.1|14758.1|102
1648841690000|2022-04-01 19:34:50|14760.7|14759.7|14756.5|14755.5|14761|14760|14755.1|14754.1|145
1648841700000|2022-04-01 19:35:00|14756.3|14755.3|14759.3|14758.3|14761.5|14760.5|14755.7|14754.7|95
1648841710000|2022-04-01 19:35:10|14759.5|14758.5|14758.2|14757.2|14762.3|14761.3|14758.2|14757.2|91
1648841720000|2022-04-01 19:35:20|14757.3|14756.3|14760.6|14759.6|14761|14760|14755|14754|120
1648841730000|2022-04-01 19:35:30|14760.5|14759.5|14758.1|14757.1|14761.1|14760.1|14755.8|14754.8|84
1648841740000|2022-04-01 19:35:40|14758.2|14757.2|14759.2|14758.2|14761.1|14760.1|14757.2|14756.2|71
1648841750000|2022-04-01 19:35:50|14759.3|14758.3|14757.1|14756.1|14759.7|14758.7|14757|14756|69
1648841760000|2022-04-01 19:36:00|14757.2|14756.2|14752.1|14751.1|14757.6|14756.6|14751.6|14750.6|220
1648841770000|2022-04-01 19:36:10|14752|14751|14749.6|14748.6|14752.3|14751.3|14747.5|14746.5|259
1648841780000|2022-04-01 19:36:20|14749.8|14748.8|14748.7|14747.7|14750.2|14749.2|14746.3|14745.3|218
1648841790000|2022-04-01 19:36:30|14748.3|14747.3|14755.1|14754.1|14755.1|14754.1|14748.3|14747.3|187
1648841800000|2022-04-01 19:36:40|14755|14754|14759|14758|14759.3|14758.3|14752.3|14751.3|250
1648841810000|2022-04-01 19:36:50|14759.1|14758.1|14760.3|14759.3|14761.3|14760.3|14757.8|14756.8|337
1648841820000|2022-04-01 19:37:00|14760.1|14759.1|14757.7|14756.7|14761.3|14760.3|14757.1|14756.1|273
1648841830000|2022-04-01 19:37:10|14757.6|14756.6|14757.7|14756.7|14760.6|14759.6|14757.3|14756.3|126
1648841840000|2022-04-01 19:37:20|14757|14756|14757.1|14756.1|14759.1|14758.1|14754.1|14753.1|167
1648841850000|2022-04-01 19:37:30|14757|14756|14753.3|14752.3|14757.3|14756.3|14752.8|14751.8|90
1648841860000|2022-04-01 19:37:40|14753.7|14752.7|14753.3|14752.3|14754.6|14753.6|14752|14751|117
1648841870000|2022-04-01 19:37:50|14753.5|14752.5|14754.3|14753.3|14754.8|14753.8|14751.6|14750.6|122
1648841880000|2022-04-01 19:38:00|14754.5|14753.5|14749.7|14748.7|14756.2|14755.2|14749.5|14748.5|188
1648841890000|2022-04-01 19:38:10|14749.6|14748.6|14756.3|14755.3|14756.6|14755.6|14749.6|14748.6|95
1648841900000|2022-04-01 19:38:20|14756.2|14755.2|14760.2|14759.2|14762|14761|14756.2|14755.2|205
1648841910000|2022-04-01 19:38:30|14760.1|14759.1|14762.3|14761.3|14762.7|14761.7|14757.8|14756.8|142
1648841920000|2022-04-01 19:38:40|14762.5|14761.5|14764.2|14763.2|14765.3|14764.3|14760.7|14759.7|142
1648841930000|2022-04-01 19:38:50|14763.8|14762.8|14761.6|14760.6|14765|14764|14761.6|14760.6|106
1648841940000|2022-04-01 19:39:00|14761.5|14760.5|14761.7|14760.7|14762.7|14761.7|14758.2|14757.2|136
1648841950000|2022-04-01 19:39:10|14761.6|14760.6|14760.7|14759.7|14762.1|14761.1|14757.3|14756.3|108
1648841960000|2022-04-01 19:39:20|14760.8|14759.8|14760.8|14759.8|14763.8|14762.8|14760|14759|139
1648841970000|2022-04-01 19:39:30|14761|14760|14764.8|14763.8|14765.3|14764.3|14760.7|14759.7|86
1648841980000|2022-04-01 19:39:40|14765|14764|14766.7|14765.7|14768.3|14767.3|14764|14763|175
1648841990000|2022-04-01 19:39:50|14766.8|14765.8|14763.6|14762.6|14768.6|14767.6|14763.6|14762.6|161
1648842000000|2022-04-01 19:40:00|14763.7|14762.7|14767.8|14766.8|14767.8|14766.8|14761.5|14760.5|175
1648842010000|2022-04-01 19:40:10|14768.3|14767.3|14767.3|14766.3|14769.8|14768.8|14766.3|14765.3|216
1648842020000|2022-04-01 19:40:20|14766.8|14765.8|14769|14768|14769.3|14768.3|14766.2|14765.2|113
1648842030000|2022-04-01 19:40:30|14767.5|14766.5|14772.2|14771.2|14772.6|14771.6|14767.5|14766.5|234
1648842040000|2022-04-01 19:40:40|14772.7|14771.7|14775.6|14774.6|14780.3|14779.3|14772|14771|613
1648842050000|2022-04-01 19:40:50|14775.7|14774.7|14778|14777|14779.7|14778.7|14772.1|14771.1|271
1648842060000|2022-04-01 19:41:00|14777.3|14776.3|14770|14769|14778.3|14777.3|14769.1|14768.1|325
1648842070000|2022-04-01 19:41:10|14769.8|14768.8|14769.5|14768.5|14771.8|14770.8|14767.8|14766.8|215
1648842080000|2022-04-01 19:41:20|14769.6|14768.6|14768.8|14767.8|14769.8|14768.8|14767.2|14766.2|117
1648842090000|2022-04-01 19:41:30|14769.1|14768.1|14769.7|14768.7|14771.6|14770.6|14769|14768|189
1648842100000|2022-04-01 19:41:40|14769.6|14768.6|14767.5|14766.5|14770.8|14769.8|14766.8|14765.8|81
1648842110000|2022-04-01 19:41:50|14767.1|14766.1|14770.1|14769.1|14774.3|14773.3|14766.5|14765.5|225
1648842120000|2022-04-01 19:42:00|14770|14769|14771.5|14770.5|14771.6|14770.6|14765.3|14764.3|159
1648842130000|2022-04-01 19:42:10|14772.7|14771.7|14763.7|14762.7|14773.1|14772.1|14763.1|14762.1|385
1648842140000|2022-04-01 19:42:20|14763.5|14762.5|14769.1|14768.1|14769.1|14768.1|14762.6|14761.6|108
1648842150000|2022-04-01 19:42:30|14768.7|14767.7|14768.6|14767.6|14770.1|14769.1|14767.8|14766.8|119
1648842160000|2022-04-01 19:42:40|14768.7|14767.7|14765.7|14764.7|14770.7|14769.7|14765.6|14764.6|125
1648842170000|2022-04-01 19:42:50|14763.8|14762.8|14759.8|14758.8|14763.8|14762.8|14751|14750|1050
1648842180000|2022-04-01 19:43:00|14759.7|14758.7|14754.1|14753.1|14760|14759|14751.8|14750.8|307
1648842190000|2022-04-01 19:43:10|14753.8|14752.8|14755.1|14754.1|14755.8|14754.8|14752.6|14751.6|218
1648842200000|2022-04-01 19:43:20|14755.5|14754.5|14757.6|14756.6|14758.6|14757.6|14754.8|14753.8|154
1648842210000|2022-04-01 19:43:30|14757.3|14756.3|14760.2|14759.2|14763.7|14762.7|14757.1|14756.1|279
1648842220000|2022-04-01 19:43:40|14760.1|14759.1|14758.5|14757.5|14760.1|14759.1|14757|14756|99
1648842230000|2022-04-01 19:43:50|14758.3|14757.3|14751.5|14750.5|14758.5|14757.5|14751.2|14750.2|274
1648842240000|2022-04-01 19:44:00|14751.3|14750.3|14749|14748|14753.6|14752.6|14748.7|14747.7|334
1648842250000|2022-04-01 19:44:10|14749.1|14748.1|14752.8|14751.8|14752.8|14751.8|14749|14748|94
1648842260000|2022-04-01 19:44:20|14752.3|14751.3|14752.2|14751.2|14755.1|14754.1|14751.8|14750.8|140
1648842270000|2022-04-01 19:44:30|14752.3|14751.3|14755.7|14754.7|14756.2|14755.2|14751.5|14750.5|119
1648842280000|2022-04-01 19:44:40|14755.6|14754.6|14755.5|14754.5|14757.2|14756.2|14755.5|14754.5|86
1648842290000|2022-04-01 19:44:50|14755.7|14754.7|14754.7|14753.7|14756.1|14755.1|14753.7|14752.7|51
1648842300000|2022-04-01 19:45:00|14753.6|14752.6|14752.8|14751.8|14759.3|14758.3|14751.3|14750.3|222
1648842310000|2022-04-01 19:45:10|14752.6|14751.6|14749.2|14748.2|14752.6|14751.6|14748|14747|155
1648842320000|2022-04-01 19:45:20|14749.1|14748.1|14762|14761|14762.2|14761.2|14748.6|14747.6|283
1648842330000|2022-04-01 19:45:30|14761.1|14760.1|14756.7|14755.7|14761.6|14760.6|14755.7|14754.7|86
1648842340000|2022-04-01 19:45:40|14756.6|14755.6|14755|14754|14757.2|14756.2|14754.2|14753.2|75
1648842350000|2022-04-01 19:45:50|14754.8|14753.8|14755.2|14754.2|14757.3|14756.3|14754.2|14753.2|52
1648842360000|2022-04-01 19:46:00|14755|14754|14757|14756|14758.5|14757.5|14753.8|14752.8|89
1648842370000|2022-04-01 19:46:10|14756.8|14755.8|14760.6|14759.6|14760.7|14759.7|14756.3|14755.3|82
1648842380000|2022-04-01 19:46:20|14760.7|14759.7|14760.2|14759.2|14762|14761|14760.2|14759.2|100
1648842390000|2022-04-01 19:46:30|14759.6|14758.6|14759.2|14758.2|14761.6|14760.6|14757.8|14756.8|93
1648842400000|2022-04-01 19:46:40|14759.3|14758.3|14759.7|14758.7|14760.2|14759.2|14755|14754|112
1648842410000|2022-04-01 19:46:50|14759.6|14758.6|14755|14754|14759.7|14758.7|14754.7|14753.7|63
1648842420000|2022-04-01 19:47:00|14754.2|14753.2|14752|14751|14755|14754|14750|14749|154
1648842430000|2022-04-01 19:47:10|14751.8|14750.8|14756|14755|14756.6|14755.6|14751.2|14750.2|111
1648842440000|2022-04-01 19:47:20|14755.8|14754.8|14754.7|14753.7|14755.8|14754.8|14751.8|14750.8|86
1648842450000|2022-04-01 19:47:30|14754.8|14753.8|14761.3|14760.3|14761.3|14760.3|14753.7|14752.7|140
1648842460000|2022-04-01 19:47:40|14761.2|14760.2|14756|14755|14761.5|14760.5|14755.2|14754.2|97
1648842470000|2022-04-01 19:47:50|14755.7|14754.7|14756.1|14755.1|14758.2|14757.2|14754.7|14753.7|110
1648842480000|2022-04-01 19:48:00|14756|14755|14755.1|14754.1|14758.1|14757.1|14753.3|14752.3|157
1648842490000|2022-04-01 19:48:10|14754.7|14753.7|14759.7|14758.7|14761.5|14760.5|14754.3|14753.3|128
1648842500000|2022-04-01 19:48:20|14760|14759|14765|14764|14765.2|14764.2|14760|14759|171
1648842510000|2022-04-01 19:48:30|14764.3|14763.3|14766.5|14765.5|14767.2|14766.2|14762.8|14761.8|273
1648842520000|2022-04-01 19:48:40|14766.7|14765.7|14764|14763|14767.2|14766.2|14762.3|14761.3|146
1648842530000|2022-04-01 19:48:50|14764.2|14763.2|14765.2|14764.2|14765.3|14764.3|14761.8|14760.8|62
1648842540000|2022-04-01 19:49:00|14765.8|14764.8|14772.1|14771.1|14773.2|14772.2|14763.5|14762.5|210
1648842550000|2022-04-01 19:49:10|14772|14771|14775.7|14774.7|14776.2|14775.2|14771.8|14770.8|209
1648842560000|2022-04-01 19:49:20|14775.6|14774.6|14767.7|14766.7|14776.2|14775.2|14767.6|14766.6|151
1648842570000|2022-04-01 19:49:30|14768.2|14767.2|14768|14767|14770.5|14769.5|14763.6|14762.6|218
1648842580000|2022-04-01 19:49:40|14767.8|14766.8|14772.7|14771.7|14774.3|14773.3|14767.2|14766.2|153
1648842590000|2022-04-01 19:49:50|14772.8|14771.8|14775.7|14774.7|14776.5|14775.5|14772.2|14771.2|186
1648842600000|2022-04-01 19:50:00|14775.8|14774.8|14794.8|14793.8|14803.5|14802.5|14775.8|14774.8|1294
1648842610000|2022-04-01 19:50:10|14793.3|14792.3|14801.3|14800.3|14802.8|14801.8|14793.1|14792.1|446
1648842620000|2022-04-01 19:50:20|14803.3|14802.3|14804.3|14803.3|14807.3|14806.3|14800.5|14799.5|480
1648842630000|2022-04-01 19:50:30|14804.5|14803.5|14806.3|14805.3|14809.6|14808.6|14803.2|14802.2|347
1648842640000|2022-04-01 19:50:40|14807.2|14806.2|14810.1|14809.1|14812|14811|14806.6|14805.6|403
1648842650000|2022-04-01 19:50:50|14810.2|14809.2|14818.1|14817.1|14818.1|14817.1|14810.2|14809.2|399
1648842660000|2022-04-01 19:51:00|14818|14817|14827.6|14826.6|14828.5|14827.5|14818|14817|621
1648842670000|2022-04-01 19:51:10|14827.5|14826.5|14827.5|14826.5|14832.2|14831.2|14825.8|14824.8|421
1648842680000|2022-04-01 19:51:20|14827.1|14826.1|14842.8|14841.8|14843.3|14842.3|14824.6|14823.6|708
1648842690000|2022-04-01 19:51:30|14843.3|14842.3|14838.3|14837.3|14846.1|14845.1|14837|14836|504
1648842700000|2022-04-01 19:51:40|14838.5|14837.5|14836.6|14835.6|14843|14842|14836.2|14835.2|476
1648842710000|2022-04-01 19:51:50|14836.3|14835.3|14834.2|14833.2|14838|14837|14832.7|14831.7|412
1648842720000|2022-04-01 19:52:00|14833.7|14832.7|14834.7|14833.7|14842.6|14841.6|14833.6|14832.6|323
1648842730000|2022-04-01 19:52:10|14836.3|14835.3|14839.3|14838.3|14840.6|14839.6|14835.1|14834.1|211
1648842740000|2022-04-01 19:52:20|14839.2|14838.2|14838.6|14837.6|14839.8|14838.8|14834.1|14833.1|205
1648842750000|2022-04-01 19:52:30|14838.7|14837.7|14828|14827|14838.7|14837.7|14815.7|14814.7|643
1648842760000|2022-04-01 19:52:40|14827.6|14826.6|14821.7|14820.7|14828|14827|14821.7|14820.7|349
1648842770000|2022-04-01 19:52:50|14821.8|14820.8|14825.5|14824.5|14826|14825|14820.5|14819.5|273
1648842780000|2022-04-01 19:53:00|14824|14823|14829.1|14828.1|14833.7|14832.7|14822.5|14821.5|362
1648842790000|2022-04-01 19:53:10|14829.2|14828.2|14828.8|14827.8|14832.7|14831.7|14826.3|14825.3|214
1648842800000|2022-04-01 19:53:20|14829|14828|14830.1|14829.1|14830.6|14829.6|14827.7|14826.7|192
1648842810000|2022-04-01 19:53:30|14829.8|14828.8|14830.3|14829.3|14836.2|14835.2|14826.7|14825.7|273
1648842820000|2022-04-01 19:53:40|14832.7|14831.7|14838|14837|14840.3|14839.3|14832.7|14831.7|375
1648842830000|2022-04-01 19:53:50|14837.8|14836.8|14832.2|14831.2|14839.5|14838.5|14830.8|14829.8|218
1648842840000|2022-04-01 19:54:00|14832.3|14831.3|14839|14838|14839|14838|14830.7|14829.7|332
1648842850000|2022-04-01 19:54:10|14838.6|14837.6|14838.5|14837.5|14840.1|14839.1|14836.2|14835.2|172
1648842860000|2022-04-01 19:54:20|14838.3|14837.3|14838.6|14837.6|14841.3|14840.3|14836.3|14835.3|302
1648842870000|2022-04-01 19:54:30|14839.1|14838.1|14836.3|14835.3|14839.8|14838.8|14834.6|14833.6|300
1648842880000|2022-04-01 19:54:40|14836.5|14835.5|14842.3|14841.3|14849.6|14848.6|14834|14833|1057
1648842890000|2022-04-01 19:54:50|14842.5|14841.5|14842.3|14841.3|14849|14848|14841.8|14840.8|437
1648842900000|2022-04-01 19:55:00|14842.2|14841.2|14842|14841|14846.7|14845.7|14840.1|14839.1|530
1648842910000|2022-04-01 19:55:10|14841.5|14840.5|14846.8|14845.8|14848.5|14847.5|14841.5|14840.5|289
1648842920000|2022-04-01 19:55:20|14847|14846|14851.2|14850.2|14852.6|14851.6|14846.6|14845.6|410
1648842930000|2022-04-01 19:55:30|14851.7|14850.7|14850.1|14849.1|14852.6|14851.6|14848.1|14847.1|316
1648842940000|2022-04-01 19:55:40|14850|14849|14857.1|14856.1|14857.6|14856.6|14849.8|14848.8|461
1648842950000|2022-04-01 19:55:50|14856.8|14855.8|14856.1|14855.1|14858.8|14857.8|14855.6|14854.6|271
1648842960000|2022-04-01 19:56:00|14856.3|14855.3|14857.8|14856.8|14861.6|14860.6|14855.8|14854.8|433
1648842970000|2022-04-01 19:56:10|14858.1|14857.1|14861.1|14860.1|14862.1|14861.1|14857.3|14856.3|384
1648842980000|2022-04-01 19:56:20|14861.2|14860.2|14854|14853|14862.2|14861.2|14852.3|14851.3|678
1648842990000|2022-04-01 19:56:30|14854.1|14853.1|14860.1|14859.1|14860.7|14859.7|14853.8|14852.8|251
1648843000000|2022-04-01 19:56:40|14860.3|14859.3|14862.7|14861.7|14863.1|14862.1|14860.1|14859.1|391
1648843010000|2022-04-01 19:56:50|14862.3|14861.3|14862.1|14861.1|14863.3|14862.3|14855.7|14854.7|476
1648843020000|2022-04-01 19:57:00|14861.8|14860.8|14862.2|14861.2|14863|14862|14860.8|14859.8|213
1648843030000|2022-04-01 19:57:10|14862.7|14861.7|14864.3|14863.3|14867.8|14866.8|14861.7|14860.7|777
1648843040000|2022-04-01 19:57:20|14864.8|14863.8|14864.7|14863.7|14866|14865|14862.3|14861.3|216
1648843050000|2022-04-01 19:57:30|14865|14864|14864.2|14863.2|14867|14866|14862.6|14861.6|191
1648843060000|2022-04-01 19:57:40|14864.3|14863.3|14860.7|14859.7|14864.5|14863.5|14858.8|14857.8|261
1648843070000|2022-04-01 19:57:50|14860.6|14859.6|14858.5|14857.5|14861.1|14860.1|14856.7|14855.7|511
1648843080000|2022-04-01 19:58:00|14858.8|14857.8|14857.5|14856.5|14859.7|14858.7|14856|14855|402
1648843090000|2022-04-01 19:58:10|14857.6|14856.6|14855.7|14854.7|14859.1|14858.1|14852.1|14851.1|382
1648843100000|2022-04-01 19:58:20|14855.1|14854.1|14857.3|14856.3|14859.6|14858.6|14853.6|14852.6|313
1648843110000|2022-04-01 19:58:30|14857.6|14856.6|14862.8|14861.8|14863.6|14862.6|14857.6|14856.6|357
1648843120000|2022-04-01 19:58:40|14863.6|14862.6|14861.8|14860.8|14864.1|14863.1|14859.8|14858.8|310
1648843130000|2022-04-01 19:58:50|14862.1|14861.1|14863.7|14862.7|14864.8|14863.8|14860.3|14859.3|257
1648843140000|2022-04-01 19:59:00|14863.6|14862.6|14858|14857|14864.3|14863.3|14856.3|14855.3|660
1648843150000|2022-04-01 19:59:10|14857.8|14856.8|14857.2|14856.2|14858.6|14857.6|14854.3|14853.3|595
1648843160000|2022-04-01 19:59:20|14857.1|14856.1|14858.5|14857.5|14859.1|14858.1|14853.2|14852.2|715
1648843170000|2022-04-01 19:59:30|14858.6|14857.6|14866.1|14865.1|14866.3|14865.3|14858.1|14857.1|791
1648843180000|2022-04-01 19:59:40|14866.2|14865.2|14865|14864|14868.5|14867.5|14862.1|14861.1|911
1648843190000|2022-04-01 19:59:50|14864.8|14863.8|14861.2|14860.2|14866.8|14865.8|14855.3|14854.3|2536
1648843200000|2022-04-01 20:00:00|14860.5|14859.5|14848.7|14846.7|14861|14859.5|14846.3|14844.3|1131
1648843210000|2022-04-01 20:00:10|14847.8|14845.8|14851.8|14849.8|14852.8|14850.8|14846.8|14844.8|714
1648843220000|2022-04-01 20:00:20|14852.1|14850.1|14844.6|14842.6|14853.6|14851.6|14843|14841|569
1648843230000|2022-04-01 20:00:30|14844.5|14842.5|14845.7|14843.7|14848.3|14846.3|14844.1|14842.1|428
1648843240000|2022-04-01 20:00:40|14846|14844|14848.1|14846.1|14849.7|14847.7|14845.8|14843.8|204
1648843250000|2022-04-01 20:00:50|14848|14846|14845.7|14843.7|14848.6|14846.6|14845.2|14843.2|334
1648843260000|2022-04-01 20:01:00|14845.8|14843.8|14847|14845|14848.7|14846.7|14844.5|14842.5|295
1648843270000|2022-04-01 20:01:10|14846.8|14844.8|14848.1|14846.1|14848.6|14846.6|14845.3|14843.3|227
1648843280000|2022-04-01 20:01:20|14847.8|14845.8|14853.1|14851.1|14853.3|14851.3|14847.8|14845.8|395
1648843290000|2022-04-01 20:01:30|14853|14851|14852.2|14850.2|14855.8|14853.8|14852|14850|411
1648843300000|2022-04-01 20:01:40|14852.1|14850.1|14852|14850|14852.3|14850.3|14846.3|14844.3|371
1648843310000|2022-04-01 20:01:50|14852.1|14850.1|14852.3|14850.3|14852.6|14850.6|14850.2|14848.2|163
1648843320000|2022-04-01 20:02:00|14852.6|14850.6|14853.6|14851.6|14854.1|14852.1|14851.3|14849.3|274
1648843330000|2022-04-01 20:02:10|14853.3|14851.3|14853.7|14851.7|14854.3|14852.3|14852.8|14850.8|213
1648843340000|2022-04-01 20:02:20|14854.1|14852.1|14852.3|14850.3|14854.1|14852.1|14852.1|14850.1|125
1648843350000|2022-04-01 20:02:30|14852.2|14850.2|14857.2|14855.2|14857.8|14855.8|14851.8|14849.8|235
1648843360000|2022-04-01 20:02:40|14856.6|14854.6|14856.3|14854.3|14857.3|14855.3|14854.3|14852.3|198
1648843370000|2022-04-01 20:02:50|14855.5|14853.5|14854.3|14852.3|14855.5|14853.5|14853.6|14851.6|186
1648843380000|2022-04-01 20:03:00|14854.1|14852.1|14857.6|14855.6|14858.3|14856.3|14854.1|14852.1|157
1648843390000|2022-04-01 20:03:10|14857.8|14855.8|14856.3|14854.3|14858.1|14856.1|14856.3|14854.3|89
1648843400000|2022-04-01 20:03:20|14856|14854|14857.3|14855.3|14857.3|14855.3|14855.8|14853.8|151
1648843410000|2022-04-01 20:03:30|14857.6|14855.6|14856.8|14854.8|14857.8|14855.8|14856.6|14854.6|95
1648843420000|2022-04-01 20:03:40|14857|14855|14857.5|14855.5|14858.5|14856.5|14856.6|14854.6|281
1648843430000|2022-04-01 20:03:50|14857.3|14855.3|14858.3|14856.3|14859.3|14857.3|14857.3|14855.3|125
1648843440000|2022-04-01 20:04:00|14858.1|14856.1|14859.2|14857.2|14859.3|14857.3|14858|14856|119
1648843450000|2022-04-01 20:04:10|14859.3|14857.3|14859.8|14857.8|14860.6|14858.6|14859.2|14857.2|161
1648843460000|2022-04-01 20:04:20|14859.6|14857.6|14860.8|14858.8|14861.1|14859.1|14859.6|14857.6|114
1648843470000|2022-04-01 20:04:30|14860.7|14858.7|14860.1|14858.1|14861.6|14859.6|14860.1|14858.1|105
1648843480000|2022-04-01 20:04:40|14860|14858|14856.6|14854.6|14860.5|14858.5|14856.3|14854.3|168
1648843490000|2022-04-01 20:04:50|14856.5|14854.5|14857.6|14855.6|14858.2|14856.2|14856.3|14854.3|69
1648843500000|2022-04-01 20:05:00|14858.1|14856.1|14855.3|14853.3|14858.3|14856.3|14855.2|14853.2|115
1648843510000|2022-04-01 20:05:10|14855.6|14853.6|14853.1|14851.1|14857.6|14855.6|14853|14851|281
1648843520000|2022-04-01 20:05:20|14852|14850|14853.1|14851.1|14853.6|14851.6|14851.7|14849.7|136
1648843530000|2022-04-01 20:05:30|14853.3|14851.3|14853.7|14851.7|14854.3|14852.3|14852.6|14850.6|83
1648843540000|2022-04-01 20:05:40|14853.8|14851.8|14852.3|14850.3|14853.8|14851.8|14852.1|14850.1|101
1648843550000|2022-04-01 20:05:50|14852.1|14850.1|14853.8|14851.8|14854.1|14852.1|14852.1|14850.1|165
1648843560000|2022-04-01 20:06:00|14853.6|14851.6|14852.1|14850.1|14853.6|14851.6|14851.6|14849.6|91
1648843570000|2022-04-01 20:06:10|14852|14850|14852.1|14850.1|14852.5|14850.5|14851.3|14849.3|68
1648843580000|2022-04-01 20:06:20|14852|14850|14851.8|14849.8|14852.3|14850.3|14850.6|14848.6|102
1648843590000|2022-04-01 20:06:30|14852|14850|14851.1|14849.1|14853.3|14851.3|14850.6|14848.6|68
1648843600000|2022-04-01 20:06:40|14851.5|14849.5|14852.3|14850.3|14852.6|14850.6|14851.3|14849.3|31
1648843610000|2022-04-01 20:06:50|14851.5|14849.5|14851.3|14849.3|14851.8|14849.8|14851.1|14849.1|48
1648843620000|2022-04-01 20:07:00|14851.2|14849.2|14851.1|14849.1|14851.8|14849.8|14850.6|14848.6|69
1648843630000|2022-04-01 20:07:10|14850.7|14848.7|14849.6|14847.6|14851|14849|14849.6|14847.6|123
1648843640000|2022-04-01 20:07:20|14849.3|14847.3|14849.3|14847.3|14849.8|14847.8|14848|14846|114
1648843650000|2022-04-01 20:07:30|14849.2|14847.2|14848.8|14846.8|14850.3|14848.3|14848.8|14846.8|60
1648843660000|2022-04-01 20:07:40|14849|14847|14849|14847|14849.8|14847.8|14848.7|14846.7|32
1648843670000|2022-04-01 20:07:50|14848.8|14846.8|14849.3|14847.3|14850|14848|14848.8|14846.8|44
1648843680000|2022-04-01 20:08:00|14848.3|14846.3|14850.7|14848.7|14850.7|14848.7|14848.3|14846.3|51
1648843690000|2022-04-01 20:08:10|14850.8|14848.8|14849.1|14847.1|14850.8|14848.8|14848.6|14846.6|36
1648843700000|2022-04-01 20:08:20|14850.1|14848.1|14850.8|14848.8|14851.3|14849.3|14849.8|14847.8|54
1648843710000|2022-04-01 20:08:30|14850.7|14848.7|14850.1|14848.1|14851|14849|14849.8|14847.8|58
1648843720000|2022-04-01 20:08:40|14850.2|14848.2|14849.3|14847.3|14850.2|14848.2|14848.5|14846.5|132
1648843730000|2022-04-01 20:08:50|14849.2|14847.2|14848.8|14846.8|14849.2|14847.2|14848.3|14846.3|44
1648843740000|2022-04-01 20:09:00|14848.6|14846.6|14848.1|14846.1|14848.8|14846.8|14848.1|14846.1|26
1648843750000|2022-04-01 20:09:10|14848.2|14846.2|14845.3|14843.3|14848.3|14846.3|14845.1|14843.1|190
1648843760000|2022-04-01 20:09:20|14845.5|14843.5|14845.8|14843.8|14846.1|14844.1|14844.8|14842.8|56
1648843770000|2022-04-01 20:09:30|14845.7|14843.7|14845.1|14843.1|14846.2|14844.2|14844.1|14842.1|151
1648843780000|2022-04-01 20:09:40|14845.2|14843.2|14845.1|14843.1|14845.2|14843.2|14844.6|14842.6|61
1648843790000|2022-04-01 20:09:50|14845|14843|14845.8|14843.8|14846.5|14844.5|14844.3|14842.3|40
1648843800000|2022-04-01 20:10:00|14846.1|14844.1|14845.1|14843.1|14846.1|14844.1|14844.6|14842.6|118
1648843810000|2022-04-01 20:10:10|14845|14843|14844.6|14842.6|14845.8|14843.8|14844.5|14842.5|117
1648843820000|2022-04-01 20:10:20|14844.5|14842.5|14843.6|14841.6|14845|14843|14843.1|14841.1|167
1648843830000|2022-04-01 20:10:30|14843.5|14841.5|14843.7|14841.7|14844.1|14842.1|14843.2|14841.2|61
1648843840000|2022-04-01 20:10:40|14843.6|14841.6|14843.3|14841.3|14844|14842|14843.3|14841.3|49
1648843850000|2022-04-01 20:10:50|14842.7|14840.7|14843|14841|14843|14841|14842.6|14840.6|133
1648843860000|2022-04-01 20:11:00|14842.7|14840.7|14842.1|14840.1|14843.8|14841.8|14842.1|14840.1|179
1648843870000|2022-04-01 20:11:10|14842.3|14840.3|14841.8|14839.8|14842.6|14840.6|14841.8|14839.8|37
1648843880000|2022-04-01 20:11:20|14842|14840|14840|14838|14842.2|14840.2|14839.8|14837.8|96
1648843890000|2022-04-01 20:11:30|14840.3|14838.3|14839.5|14837.5|14840.8|14838.8|14839.2|14837.2|95
1648843900000|2022-04-01 20:11:40|14839|14837|14839|14837|14839|14837|14837.6|14835.6|132
1648843910000|2022-04-01 20:11:50|14838.8|14836.8|14838.1|14836.1|14838.8|14836.8|14837.3|14835.3|244
1648843920000|2022-04-01 20:12:00|14837.8|14835.8|14837.8|14835.8|14838.1|14836.1|14837.2|14835.2|46
1648843930000|2022-04-01 20:12:10|14838.6|14836.6|14838|14836|14838.8|14836.8|14837.8|14835.8|46
1648843940000|2022-04-01 20:12:20|14838.6|14836.6|14837.7|14835.7|14838.8|14836.8|14837.6|14835.6|144
1648843950000|2022-04-01 20:12:30|14837.6|14835.6|14838.5|14836.5|14839.1|14837.1|14837.6|14835.6|87
1648843960000|2022-04-01 20:12:40|14838.7|14836.7|14841.8|14839.8|14843.3|14841.3|14838.6|14836.6|134
1648843970000|2022-04-01 20:12:50|14841.7|14839.7|14839.8|14837.8|14842.2|14840.2|14839.7|14837.7|59
1648843980000|2022-04-01 20:13:00|14840|14838|14837.5|14835.5|14840.3|14838.3|14837.5|14835.5|116
1648843990000|2022-04-01 20:13:10|14837.6|14835.6|14837|14835|14837.6|14835.6|14835.8|14833.8|86
1648844000000|2022-04-01 20:13:20|14837.2|14835.2|14836.1|14834.1|14837.2|14835.2|14835|14833|91
1648844010000|2022-04-01 20:13:30|14836|14834|14833.1|14831.1|14836|14834|14832.8|14830.8|70
1648844020000|2022-04-01 20:13:40|14835.5|14833.5|14832.6|14830.6|14836|14834|14832.3|14830.3|340
1648844030000|2022-04-01 20:13:50|14832.7|14830.7|14834.3|14832.3|14834.3|14832.3|14832.1|14830.1|63
1648844040000|2022-04-01 20:14:00|14834.6|14832.6|14835.8|14833.8|14837.3|14835.3|14834.3|14832.3|82
1648844050000|2022-04-01 20:14:10|14835.7|14833.7|14834.8|14832.8|14836.3|14834.3|14834.7|14832.7|31
1648844060000|2022-04-01 20:14:20|14834.7|14832.7|14832.6|14830.6|14835|14833|14832.2|14830.2|88
1648844070000|2022-04-01 20:14:30|14832|14830|14831.2|14829.2|14832.1|14830.1|14830.6|14828.6|93
1648844080000|2022-04-01 20:14:40|14831.1|14829.1|14829|14827|14831.3|14829.3|14829|14827|92
1648844090000|2022-04-01 20:14:50|14829.1|14827.1|14829.7|14827.7|14830|14828|14827.7|14825.7|65
1648844100000|2022-04-01 20:15:00|14829.8|14827.8|14830.1|14828.1|14830.3|14828.3|14828.2|14826.2|183
1648844110000|2022-04-01 20:15:10|14830|14828|14832.8|14830.8|14833|14831|14829.2|14827.2|126
1648844120000|2022-04-01 20:15:20|14832.3|14830.3|14831.8|14829.8|14832.8|14830.8|14831.8|14829.8|24
1648844130000|2022-04-01 20:15:30|14832.3|14830.3|14832.8|14830.8|14833|14831|14832|14830|28
1648844140000|2022-04-01 20:15:40|14832.7|14830.7|14833|14831|14833.6|14831.6|14832.7|14830.7|26
1648844150000|2022-04-01 20:15:50|14833.1|14831.1|14832.8|14830.8|14833.1|14831.1|14831.6|14829.6|27
1648844160000|2022-04-01 20:16:00|14832.7|14830.7|14831.8|14829.8|14832.7|14830.7|14830.7|14828.7|18
1648844170000|2022-04-01 20:16:10|14831.7|14829.7|14832|14830|14832|14830|14831.7|14829.7|3
1648844180000|2022-04-01 20:16:20|14831.8|14829.8|14833.3|14831.3|14833.6|14831.6|14831.7|14829.7|28
1648844190000|2022-04-01 20:16:30|14833.7|14831.7|14834.5|14832.5|14835|14833|14833.7|14831.7|25
1648844200000|2022-04-01 20:16:40|14835.1|14833.1|14835.6|14833.6|14835.6|14833.6|14834.5|14832.5|37
1648844210000|2022-04-01 20:16:50|14835.8|14833.8|14835.5|14833.5|14835.8|14833.8|14835.5|14833.5|10
1648844220000|2022-04-01 20:17:00|14835.3|14833.3|14835.1|14833.1|14836.1|14834.1|14835|14833|18
1648844230000|2022-04-01 20:17:10|14835.3|14833.3|14835|14833|14835.5|14833.5|14835|14833|5
1648844240000|2022-04-01 20:17:20|14834.8|14832.8|14834.8|14832.8|14835.1|14833.1|14834.6|14832.6|13
1648844250000|2022-04-01 20:17:30|14835.1|14833.1|14834.8|14832.8|14835.2|14833.2|14834.8|14832.8|1
1648844260000|2022-04-01 20:17:40|14834.7|14832.7|14834.1|14832.1|14834.8|14832.8|14834.1|14832.1|5
1648844270000|2022-04-01 20:17:50|14834.2|14832.2|14834.7|14832.7|14834.8|14832.8|14834.2|14832.2|8
1648844280000|2022-04-01 20:18:00|14834.6|14832.6|14833.5|14831.5|14834.6|14832.6|14833.5|14831.5|17
1648844290000|2022-04-01 20:18:10|14833.6|14831.6|14833.7|14831.7|14833.8|14831.8|14833.5|14831.5|9
1648844300000|2022-04-01 20:18:20|14833.8|14831.8|14832.8|14830.8|14833.8|14831.8|14832.8|14830.8|2
1648844310000|2022-04-01 20:18:30|14833|14831|14832.3|14830.3|14833|14831|14832.3|14830.3|4
1648844320000|2022-04-01 20:18:40|14832.2|14830.2|14831.8|14829.8|14832.2|14830.2|14831.8|14829.8|12
1648844330000|2022-04-01 20:18:50|14832.1|14830.1|14832|14830|14833.1|14831.1|14832|14830|22
1648844340000|2022-04-01 20:19:00|14831.8|14829.8|14828.6|14826.6|14832.2|14830.2|14828.2|14826.2|34
1648844350000|2022-04-01 20:19:10|14828.5|14826.5|14832.1|14830.1|14832.1|14830.1|14828.3|14826.3|34
1648844360000|2022-04-01 20:19:20|14832|14830|14832.5|14830.5|14832.6|14830.6|14832|14830|1
1648844370000|2022-04-01 20:19:30|14832.8|14830.8|14834|14832|14834|14832|14832.8|14830.8|26
1648844380000|2022-04-01 20:19:40|14833.3|14831.3|14833.1|14831.1|14833.3|14831.3|14832.8|14830.8|12
1648844390000|2022-04-01 20:19:50|14833.2|14831.2|14834|14832|14834|14832|14832.8|14830.8|14
1648844400000|2022-04-01 20:20:00|14833.8|14831.8|14833.8|14831.8|14834.5|14832.5|14833.5|14831.5|12
1648844410000|2022-04-01 20:20:10|14833.7|14831.7|14833.2|14831.2|14833.7|14831.7|14833.2|14831.2|4
1648844420000|2022-04-01 20:20:20|14833|14831|14832.2|14830.2|14833|14831|14832.2|14830.2|8
1648844430000|2022-04-01 20:20:30|14832.8|14830.8|14834.3|14832.3|14835.5|14833.5|14832.8|14830.8|21
1648844440000|2022-04-01 20:20:40|14834.5|14832.5|14836.6|14834.6|14836.6|14834.6|14834.5|14832.5|28
1648844450000|2022-04-01 20:20:50|14836.7|14834.7|14835.8|14833.8|14836.7|14834.7|14835.5|14833.5|6
1648844460000|2022-04-01 20:21:00|14834.8|14832.8|14834|14832|14834.8|14832.8|14834|14832|6
1648844470000|2022-04-01 20:21:10|14834.1|14832.1|14833.8|14831.8|14834.1|14832.1|14833.5|14831.5|7
1648844480000|2022-04-01 20:21:20|14833.5|14831.5|14834.8|14832.8|14834.8|14832.8|14833.5|14831.5|9
1648844490000|2022-04-01 20:21:30|14834.5|14832.5|14835|14833|14835.1|14833.1|14834.5|14832.5|2
1648844500000|2022-04-01 20:21:40|14835.1|14833.1|14835.2|14833.2|14835.7|14833.7|14835.1|14833.1|5
1648844510000|2022-04-01 20:21:50|14835.3|14833.3|14836.2|14834.2|14837|14835|14835.2|14833.2|14
1648844520000|2022-04-01 20:22:00|14836.3|14834.3|14836.5|14834.5|14836.5|14834.5|14836.3|14834.3|12
1648844530000|2022-04-01 20:22:10|14836.2|14834.2|14836.5|14834.5|14836.5|14834.5|14836.1|14834.1|6
1648844540000|2022-04-01 20:22:20|14836.6|14834.6|14837.2|14835.2|14837.2|14835.2|14836.2|14834.2|23
1648844550000|2022-04-01 20:22:30|14837.3|14835.3|14837.3|14835.3|14837.7|14835.7|14836.8|14834.8|17
1648844560000|2022-04-01 20:22:40|14837.5|14835.5|14837.6|14835.6|14837.8|14835.8|14837.3|14835.3|23
1648844570000|2022-04-01 20:22:50|14837.7|14835.7|14837.6|14835.6|14837.7|14835.7|14837.3|14835.3|5
1648844580000|2022-04-01 20:23:00|14837.5|14835.5|14838|14836|14838|14836|14837.3|14835.3|5
1648844590000|2022-04-01 20:23:10|14837.8|14835.8|14837.6|14835.6|14838.7|14836.7|14837.6|14835.6|20
1648844600000|2022-04-01 20:23:20|14837.1|14835.1|14836.6|14834.6|14837.1|14835.1|14836.3|14834.3|16
1648844610000|2022-04-01 20:23:30|14837.2|14835.2|14837.3|14835.3|14837.6|14835.6|14836.5|14834.5|6
1648844620000|2022-04-01 20:23:40|14837.5|14835.5|14838|14836|14838.1|14836.1|14837.5|14835.5|11
1648844630000|2022-04-01 20:23:50|14837.5|14835.5|14837.1|14835.1|14838.1|14836.1|14837|14835|6
1648844640000|2022-04-01 20:24:00|14836.8|14834.8|14837.3|14835.3|14837.3|14835.3|14836.8|14834.8|4
1648844650000|2022-04-01 20:24:10|14837.2|14835.2|14837.3|14835.3|14837.3|14835.3|14836.3|14834.3|26
1648844660000|2022-04-01 20:24:20|14837.5|14835.5|14837|14835|14837.8|14835.8|14836.7|14834.7|30
1648844670000|2022-04-01 20:24:30|14836.8|14834.8|14836.8|14834.8|14837.3|14835.3|14836.7|14834.7|8
1648844680000|2022-04-01 20:24:40|14837|14835|14836.8|14834.8|14837|14835|14836.8|14834.8|4
1648844690000|2022-04-01 20:24:50|14837|14835|14837.6|14835.6|14837.7|14835.7|14837|14835|6
1648844700000|2022-04-01 20:25:00|14837.7|14835.7|14839.2|14837.2|14839.6|14837.6|14837.7|14835.7|105
1648844710000|2022-04-01 20:25:10|14839.1|14837.1|14839.5|14837.5|14839.6|14837.6|14839.1|14837.1|46
1648844720000|2022-04-01 20:25:20|14839.6|14837.6|14839.3|14837.3|14839.7|14837.7|14839.1|14837.1|39
1648844730000|2022-04-01 20:25:30|14839.2|14837.2|14839.2|14837.2|14839.2|14837.2|14839.2|14837.2|1
1648844740000|2022-04-01 20:25:40|14838.6|14836.6|14838.3|14836.3|14838.7|14836.7|14838.3|14836.3|4
1648844750000|2022-04-01 20:25:50|14838.5|14836.5|14838.1|14836.1|14838.6|14836.6|14838.1|14836.1|2
1648844760000|2022-04-01 20:26:00|14838|14836|14837.1|14835.1|14838|14836|14837.1|14835.1|1
1648844770000|2022-04-01 20:26:10|14837.2|14835.2|14836.6|14834.6|14838|14836|14836.5|14834.5|27
1648844780000|2022-04-01 20:26:20|14836.5|14834.5|14837.8|14835.8|14837.8|14835.8|14836.5|14834.5|9
1648844790000|2022-04-01 20:26:30|14838|14836|14838.3|14836.3|14838.3|14836.3|14838|14836|1
1648844800000|2022-04-01 20:26:40|14838.6|14836.6|14838.5|14836.5|14838.6|14836.6|14838.5|14836.5|2
1648844810000|2022-04-01 20:26:50|14838.8|14836.8|14839.5|14837.5|14839.5|14837.5|14838.7|14836.7|6
1648844820000|2022-04-01 20:27:00|14839.3|14837.3|14839.2|14837.2|14839.3|14837.3|14839.2|14837.2|7
1648844830000|2022-04-01 20:27:10|14839.3|14837.3|14839.2|14837.2|14839.3|14837.3|14839.2|14837.2|1
1648844840000|2022-04-01 20:27:20|14838.8|14836.8|14838.7|14836.7|14838.8|14836.8|14838.7|14836.7|5
1648844850000|2022-04-01 20:27:30|14838.8|14836.8|14839.1|14837.1|14839.1|14837.1|14838.8|14836.8|3
1648844860000|2022-04-01 20:27:40|14839|14837|14838.8|14836.8|14839.1|14837.1|14838.5|14836.5|9
1648844870000|2022-04-01 20:27:50|14839|14837|14838.8|14836.8|14839|14837|14838.6|14836.6|6
1648844880000|2022-04-01 20:28:00|14839|14837|14838.6|14836.6|14839|14837|14838.1|14836.1|7
1648844890000|2022-04-01 20:28:10|14838.5|14836.5|14837.8|14835.8|14838.7|14836.7|14837.7|14835.7|14
1648844900000|2022-04-01 20:28:20|14837.7|14835.7|14837.8|14835.8|14837.8|14835.8|14837.7|14835.7|2
1648844910000|2022-04-01 20:28:30|14838|14836|14838.3|14836.3|14838.5|14836.5|14837.8|14835.8|6
1648844920000|2022-04-01 20:28:40|14838.5|14836.5|14838.1|14836.1|14838.5|14836.5|14838|14836|12
1648844930000|2022-04-01 20:28:50|14838.2|14836.2|14838.6|14836.6|14838.6|14836.6|14838.2|14836.2|3
1648844940000|2022-04-01 20:29:00|14838.7|14836.7|14838.6|14836.6|14838.7|14836.7|14838.1|14836.1|13
1648844950000|2022-04-01 20:29:10|14838.2|14836.2|14838.7|14836.7|14838.8|14836.8|14838.2|14836.2|14
1648844960000|2022-04-01 20:29:20|14839|14837|14839.7|14837.7|14839.7|14837.7|14838.8|14836.8|35
1648844970000|2022-04-01 20:29:30|14839.6|14837.6|14841|14839|14841|14839|14839.2|14837.2|29
1648844980000|2022-04-01 20:29:40|14841.1|14839.1|14840.7|14838.7|14841.2|14839.2|14840.2|14838.2|7
1648844990000|2022-04-01 20:29:50|||||||||2
1648845000000|2022-04-01 20:30:00|14840.8|14838.8|14840.1|14838.1|14840.8|14838.8|14840|14838|15
1648845010000|2022-04-01 20:30:10|14840.5|14838.5|14841.7|14839.7|14841.7|14839.7|14839.7|14837.7|31
1648845020000|2022-04-01 20:30:20|14841.3|14839.3|14842.2|14840.2|14842.8|14840.8|14841.3|14839.3|30
1648845030000|2022-04-01 20:30:30|14842.1|14840.1|14842.1|14840.1|14842.1|14840.1|14841.6|14839.6|9
1648845040000|2022-04-01 20:30:40|14842|14840|14841.7|14839.7|14842|14840|14841.6|14839.6|10
1648845050000|2022-04-01 20:30:50|14841.5|14839.5|14841.6|14839.6|14841.6|14839.6|14841.5|14839.5|3
1648845060000|2022-04-01 20:31:00|14840.8|14838.8|14840.5|14838.5|14840.8|14838.8|14839.6|14837.6|38
1648845070000|2022-04-01 20:31:10|14840.6|14838.6|14839.8|14837.8|14840.7|14838.7|14839.8|14837.8|8
1648845080000|2022-04-01 20:31:20|14838.8|14836.8|14840.3|14838.3|14842.2|14840.2|14838.8|14836.8|116
1648845090000|2022-04-01 20:31:30|14840.5|14838.5|14840.6|14838.6|14840.8|14838.8|14839.7|14837.7|4
1648845100000|2022-04-01 20:31:40|14840.7|14838.7|14840|14838|14840.7|14838.7|14840|14838|2
1648845110000|2022-04-01 20:31:50|14839.8|14837.8|14839.8|14837.8|14839.8|14837.8|14839.8|14837.8|0
1648845120000|2022-04-01 20:32:00|14840|14838|14839.8|14837.8|14840.1|14838.1|14839.8|14837.8|8
1648845130000|2022-04-01 20:32:10|14840.3|14838.3|14840.2|14838.2|14840.3|14838.3|14840.2|14838.2|2
1648845140000|2022-04-01 20:32:20|14840.1|14838.1|14840|14838|14840.1|14838.1|14840|14838|4
1648845150000|2022-04-01 20:32:30|14839.8|14837.8|14840|14838|14840|14838|14839.8|14837.8|2
1648845160000|2022-04-01 20:32:40|14839.8|14837.8|14838.3|14836.3|14839.8|14837.8|14837.1|14835.1|28
1648845170000|2022-04-01 20:32:50|14838.2|14836.2|14837.7|14835.7|14838.2|14836.2|14837.7|14835.7|2
1648845180000|2022-04-01 20:33:00|14837|14835|14836.8|14834.8|14837|14835|14836.2|14834.2|8
1648845190000|2022-04-01 20:33:10|14836.6|14834.6|14836.8|14834.8|14836.8|14834.8|14836.6|14834.6|2
1648845200000|2022-04-01 20:33:20|14837.1|14835.1|14836.8|14834.8|14837.2|14835.2|14836.8|14834.8|5
1648845210000|2022-04-01 20:33:30|14837.2|14835.2|14836.5|14834.5|14837.2|14835.2|14836.2|14834.2|21
1648845220000|2022-04-01 20:33:40|14836.2|14834.2|14835.1|14833.1|14836.2|14834.2|14834.8|14832.8|28
1648845230000|2022-04-01 20:33:50|14834.8|14832.8|14834.2|14832.2|14835|14833|14834.2|14832.2|21
1648845240000|2022-04-01 20:34:00|14834.3|14832.3|14834.6|14832.6|14834.7|14832.7|14834.3|14832.3|1
1648845250000|2022-04-01 20:34:10|14834.2|14832.2|14834.3|14832.3|14834.8|14832.8|14834.1|14832.1|22
1648845260000|2022-04-01 20:34:20|14834.6|14832.6|14835|14833|14835|14833|14834.2|14832.2|7
1648845270000|2022-04-01 20:34:30|14834.8|14832.8|14835|14833|14835|14833|14834.1|14832.1|13
1648845280000|2022-04-01 20:34:40|14835.2|14833.2|14835.2|14833.2|14835.2|14833.2|14835.2|14833.2|1
1648845290000|2022-04-01 20:34:50|14835.1|14833.1|14835.6|14833.6|14835.6|14833.6|14835|14833|5
1648845300000|2022-04-01 20:35:00|14835.5|14833.5|14835.7|14833.7|14835.7|14833.7|14835.5|14833.5|0
1648845310000|2022-04-01 20:35:10|14835.8|14833.8|14835.3|14833.3|14836|14834|14835.2|14833.2|7
1648845320000|2022-04-01 20:35:20|14835.5|14833.5|14835.3|14833.3|14835.5|14833.5|14835.3|14833.3|2
1648845330000|2022-04-01 20:35:30|14835.2|14833.2|14837.1|14835.1|14837.1|14835.1|14835.1|14833.1|19
1648845340000|2022-04-01 20:35:40|14837|14835|14835.7|14833.7|14837|14835|14835.7|14833.7|4
1648845350000|2022-04-01 20:35:50|14836|14834|14836.3|14834.3|14836.6|14834.6|14835.8|14833.8|5
1648845360000|2022-04-01 20:36:00|14836.2|14834.2|14835.7|14833.7|14836.2|14834.2|14835.6|14833.6|1
1648845370000|2022-04-01 20:36:10|14835.5|14833.5|14835|14833|14835.5|14833.5|14835|14833|2
1648845380000|2022-04-01 20:36:20|14835.1|14833.1|14835.3|14833.3|14835.7|14833.7|14835.1|14833.1|4
1648845390000|2022-04-01 20:36:30|14835.2|14833.2|14835.1|14833.1|14835.2|14833.2|14834.8|14832.8|0
1648845400000|2022-04-01 20:36:40|14835.2|14833.2|14835.5|14833.5|14835.6|14833.6|14835|14833|5
1648845410000|2022-04-01 20:36:50|14835.6|14833.6|14835.8|14833.8|14835.8|14833.8|14835.3|14833.3|0
1648845420000|2022-04-01 20:37:00|14835.7|14833.7|14835.6|14833.6|14835.7|14833.7|14835.6|14833.6|2
1648845430000|2022-04-01 20:37:10|14835.8|14833.8|14835.8|14833.8|14836.5|14834.5|14835.8|14833.8|2
1648845440000|2022-04-01 20:37:20|14836|14834|14836.1|14834.1|14836.1|14834.1|14835.3|14833.3|5
1648845450000|2022-04-01 20:37:30|14836|14834|14835.2|14833.2|14836.1|14834.1|14835.2|14833.2|2
1648845460000|2022-04-01 20:37:40|14835.5|14833.5|14837.2|14835.2|14837.6|14835.6|14835.5|14833.5|25
1648845470000|2022-04-01 20:37:50|14837|14835|14835.3|14833.3|14837|14835|14835.3|14833.3|11
1648845480000|2022-04-01 20:38:00|14835.6|14833.6|14835.8|14833.8|14836.1|14834.1|14835.6|14833.6|6
1648845490000|2022-04-01 20:38:10|14836|14834|14836.8|14834.8|14836.8|14834.8|14836|14834|10
1648845500000|2022-04-01 20:38:20|14837|14835|14836.3|14834.3|14837|14835|14835.6|14833.6|13
1648845510000|2022-04-01 20:38:30|14836.2|14834.2|14836.5|14834.5|14836.5|14834.5|14836.1|14834.1|6
1648845520000|2022-04-01 20:38:40|14836.6|14834.6|14837|14835|14837|14835|14836|14834|1
1648845530000|2022-04-01 20:38:50|14837.1|14835.1|14837|14835|14837.1|14835.1|14837|14835|0
1648845540000|2022-04-01 20:39:00|14837.1|14835.1|14837.3|14835.3|14837.5|14835.5|14836.8|14834.8|6
1648845550000|2022-04-01 20:39:10|14837.2|14835.2|14837|14835|14837.5|14835.5|14834.1|14832.1|109
1648845560000|2022-04-01 20:39:20|14837.2|14835.2|14837.2|14835.2|14837.2|14835.2|14837.2|14835.2|1
1648845570000|2022-04-01 20:39:30|14837.1|14835.1|14837.3|14835.3|14837.3|14835.3|14837.1|14835.1|3
1648845580000|2022-04-01 20:39:40|14837.2|14835.2|14838.2|14836.2|14838.2|14836.2|14837.2|14835.2|6
1648845590000|2022-04-01 20:39:50|14838.1|14836.1|14838.1|14836.1|14838.3|14836.3|14838.1|14836.1|0
1648845600000|2022-04-01 20:40:00|14838.2|14836.2|14839.2|14837.2|14839.5|14837.5|14837.7|14835.7|21
1648845610000|2022-04-01 20:40:10|14839|14837|14839|14837|14839.1|14837.1|14839|14837|1
1648845620000|2022-04-01 20:40:20|14838.3|14836.3|14838.7|14836.7|14838.7|14836.7|14838.3|14836.3|8
1648845630000|2022-04-01 20:40:30|14839.1|14837.1|14839|14837|14839.1|14837.1|14838.8|14836.8|2
1648845640000|2022-04-01 20:40:40|14838.8|14836.8|14839|14837|14839|14837|14838.7|14836.7|4
1648845650000|2022-04-01 20:40:50|14839.2|14837.2|14839.6|14837.6|14840|14838|14839.2|14837.2|10
1648845660000|2022-04-01 20:41:00|14839.3|14837.3|14838.5|14836.5|14839.3|14837.3|14838.5|14836.5|7
1648845670000|2022-04-01 20:41:10|14838.6|14836.6|14838.6|14836.6|14838.6|14836.6|14838.3|14836.3|4
1648845680000|2022-04-01 20:41:20|14838.5|14836.5|14838.3|14836.3|14838.5|14836.5|14838.3|14836.3|3
1648845690000|2022-04-01 20:41:30|14838.2|14836.2|14838.2|14836.2|14838.2|14836.2|14838.2|14836.2|0
1648845710000|2022-04-01 20:41:50|14838.3|14836.3|14838.7|14836.7|14838.7|14836.7|14838.3|14836.3|11
1648845720000|2022-04-01 20:42:00|14838.3|14836.3|14838.5|14836.5|14838.5|14836.5|14838.3|14836.3|14
1648845730000|2022-04-01 20:42:10|14839.1|14837.1|14840.5|14838.5|14841.1|14839.1|14839.1|14837.1|30
1648845740000|2022-04-01 20:42:20|14840.6|14838.6|14840.8|14838.8|14840.8|14838.8|14840.6|14838.6|1
1648845750000|2022-04-01 20:42:30|14841|14839|14842.1|14840.1|14842.2|14840.2|14841|14839|4
1648845760000|2022-04-01 20:42:40|14842.2|14840.2|14842.2|14840.2|14842.2|14840.2|14842.1|14840.1|2
1648845770000|2022-04-01 20:42:50|14842|14840|14840.7|14838.7|14842.1|14840.1|14840.3|14838.3|6
1648845780000|2022-04-01 20:43:00|14840.5|14838.5|14841.6|14839.6|14841.7|14839.7|14840.5|14838.5|10
1648845790000|2022-04-01 20:43:10|14841.3|14839.3|14841.2|14839.2|14841.3|14839.3|14841|14839|5
1648845800000|2022-04-01 20:43:20|14841.3|14839.3|14840.7|14838.7|14841.3|14839.3|14840.7|14838.7|7
1648845810000|2022-04-01 20:43:30|14840.8|14838.8|14841|14839|14841.2|14839.2|14840.7|14838.7|8
1648845820000|2022-04-01 20:43:40|14841.2|14839.2|14841.2|14839.2|14841.2|14839.2|14841|14839|6
1648845830000|2022-04-01 20:43:50|14841.3|14839.3|14841.5|14839.5|14841.5|14839.5|14841|14839|5
1648845840000|2022-04-01 20:44:00|14841.6|14839.6|14841.6|14839.6|14841.6|14839.6|14841.6|14839.6|1
1648845850000|2022-04-01 20:44:10|14841.5|14839.5|14840.8|14838.8|14841.5|14839.5|14840.8|14838.8|16
1648845860000|2022-04-01 20:44:20|14840.7|14838.7|14840.8|14838.8|14841|14839|14840.7|14838.7|5
1648845870000|2022-04-01 20:44:30|14840.7|14838.7|14841.5|14839.5|14841.5|14839.5|14840.7|14838.7|8
1648845880000|2022-04-01 20:44:40|14841.6|14839.6|14841.5|14839.5|14841.7|14839.7|14841.5|14839.5|0
1648845890000|2022-04-01 20:44:50|14841.6|14839.6|14841.8|14839.8|14841.8|14839.8|14841.3|14839.3|3
1648845900000|2022-04-01 20:45:00|14842|14840|14841.3|14839.3|14842.2|14840.2|14841.1|14839.1|26
1648845910000|2022-04-01 20:45:10|14841.2|14839.2|14840.6|14838.6|14841.2|14839.2|14840.6|14838.6|9
1648845920000|2022-04-01 20:45:20|14840.7|14838.7|14840.8|14838.8|14840.8|14838.8|14840.5|14838.5|8
1648845930000|2022-04-01 20:45:30|14840.7|14838.7|14841.2|14839.2|14841.2|14839.2|14840.7|14838.7|3
1648845940000|2022-04-01 20:45:40|14840.8|14838.8|14840.8|14838.8|14840.8|14838.8|14840.8|14838.8|3
1648845950000|2022-04-01 20:45:50|14840.6|14838.6|14840.6|14838.6|14840.6|14838.6|14840.5|14838.5|2
1648845960000|2022-04-01 20:46:00|14840.3|14838.3|14840.1|14838.1|14840.3|14838.3|14839.5|14837.5|9
1648845970000|2022-04-01 20:46:10|14839.8|14837.8|14839.8|14837.8|14839.8|14837.8|14839.8|14837.8|3
1648845980000|2022-04-01 20:46:20|14839.6|14837.6|14840.7|14838.7|14840.8|14838.8|14839.6|14837.6|1
1648845990000|2022-04-01 20:46:30|14840.8|14838.8|14839|14837|14840.8|14838.8|14839|14837|8
1648846000000|2022-04-01 20:46:40|14838.8|14836.8|14839|14837|14839|14837|14838.6|14836.6|4
1648846010000|2022-04-01 20:46:50|14838.5|14836.5|14838.2|14836.2|14838.5|14836.5|14838.2|14836.2|8
1648846020000|2022-04-01 20:47:00|14837.5|14835.5|14836|14834|14838.3|14836.3|14835.8|14833.8|32
1648846030000|2022-04-01 20:47:10|14837.3|14835.3|14838.5|14836.5|14838.5|14836.5|14837.3|14835.3|17
1648846040000|2022-04-01 20:47:20|14838.3|14836.3|14838.5|14836.5|14838.5|14836.5|14838.3|14836.3|0
1648846050000|2022-04-01 20:47:30|14838.6|14836.6|14837.7|14835.7|14838.6|14836.6|14837.7|14835.7|21
1648846060000|2022-04-01 20:47:40|14837.6|14835.6|14837.6|14835.6|14837.6|14835.6|14837.6|14835.6|1
1648846070000|2022-04-01 20:47:50|14837.3|14835.3|14837.2|14835.2|14837.3|14835.3|14837.2|14835.2|2
1648846080000|2022-04-01 20:48:00|14837.1|14835.1|14836.5|14834.5|14837.1|14835.1|14836.5|14834.5|2
1648846090000|2022-04-01 20:48:10|14836.7|14834.7|14837|14835|14837.1|14835.1|14836.2|14834.2|5
1648846100000|2022-04-01 20:48:20|14837.1|14835.1|14837.2|14835.2|14837.3|14835.3|14837.1|14835.1|3
1648846110000|2022-04-01 20:48:30|14837.3|14835.3|14837.3|14835.3|14837.3|14835.3|14837.2|14835.2|1
1648846120000|2022-04-01 20:48:40|14837.2|14835.2|14836.7|14834.7|14837.3|14835.3|14836.7|14834.7|5
1648846130000|2022-04-01 20:48:50|14836.6|14834.6|14837.3|14835.3|14837.5|14835.5|14836.2|14834.2|16
1648846140000|2022-04-01 20:49:00|14837.2|14835.2|14835.1|14833.1|14837.2|14835.2|14835.1|14833.1|9
1648846150000|2022-04-01 20:49:10|14835|14833|14834.5|14832.5|14835.1|14833.1|14834.2|14832.2|19
1648846160000|2022-04-01 20:49:20|14834.1|14832.1|14834.5|14832.5|14834.6|14832.6|14833.8|14831.8|25
1648846170000|2022-04-01 20:49:30|14834.2|14832.2|14833.5|14831.5|14834.3|14832.3|14833.2|14831.2|15
1648846180000|2022-04-01 20:49:40|14833.7|14831.7|14833.1|14831.1|14833.8|14831.8|14833.1|14831.1|12
1648846190000|2022-04-01 20:49:50|14833.2|14831.2|14834.8|14832.8|14834.8|14832.8|14833.2|14831.2|17
1648846200000|2022-04-01 20:50:00|14834.3|14832.3|14833.6|14831.6|14834.3|14832.3|14833|14831|14
1648846210000|2022-04-01 20:50:10|14833.7|14831.7|14833.6|14831.6|14833.7|14831.7|14833.6|14831.6|1
1648846220000|2022-04-01 20:50:20|14833.5|14831.5|14835.6|14833.6|14835.6|14833.6|14833.2|14831.2|6
1648846230000|2022-04-01 20:50:30|14835.7|14833.7|14834.5|14832.5|14835.7|14833.7|14834.5|14832.5|2
1648846240000|2022-04-01 20:50:40|14834.3|14832.3|14834.1|14832.1|14834.3|14832.3|14834.1|14832.1|1
1648846250000|2022-04-01 20:50:50|14834|14832|14834|14832|14835|14833|14833.5|14831.5|12
1648846260000|2022-04-01 20:51:00|14833.8|14831.8|14833.7|14831.7|14834|14832|14833.7|14831.7|0
1648846270000|2022-04-01 20:51:10|14833.8|14831.8|14834|14832|14834|14832|14833.5|14831.5|8
1648846280000|2022-04-01 20:51:20|14833.8|14831.8|14833.8|14831.8|14834|14832|14833.8|14831.8|0
1648846290000|2022-04-01 20:51:30|14833.6|14831.6|14834.5|14832.5|14834.6|14832.6|14833.6|14831.6|12
1648846300000|2022-04-01 20:51:40|14834.6|14832.6|14833.6|14831.6|14834.8|14832.8|14833.6|14831.6|14
1648846310000|2022-04-01 20:51:50|14834.1|14832.1|14835.1|14833.1|14835.1|14833.1|14833.8|14831.8|8
1648846320000|2022-04-01 20:52:00|14835.8|14833.8|14835.3|14833.3|14836.3|14834.3|14835.2|14833.2|9
1648846330000|2022-04-01 20:52:10|14835.2|14833.2|14834.7|14832.7|14835.2|14833.2|14834.7|14832.7|0
1648846340000|2022-04-01 20:52:20|14834.6|14832.6|14835.2|14833.2|14835.2|14833.2|14834.6|14832.6|2
1648846350000|2022-04-01 20:52:30|14835.3|14833.3|14835.5|14833.5|14835.5|14833.5|14834.8|14832.8|3
1648846360000|2022-04-01 20:52:40|14835.3|14833.3|14835.8|14833.8|14836.1|14834.1|14835.3|14833.3|4
1648846370000|2022-04-01 20:52:50|14835.7|14833.7|14835.7|14833.7|14836.3|14834.3|14835.5|14833.5|7
1648846380000|2022-04-01 20:53:00|14835.8|14833.8|14835.5|14833.5|14835.8|14833.8|14835.5|14833.5|0
1648846390000|2022-04-01 20:53:10|14835.6|14833.6|14835.5|14833.5|14835.7|14833.7|14835.1|14833.1|3
1648846400000|2022-04-01 20:53:20|14835.6|14833.6|14835.2|14833.2|14835.7|14833.7|14835.2|14833.2|0
1648846410000|2022-04-01 20:53:30|14835.8|14833.8|14835.3|14833.3|14836|14834|14835.3|14833.3|6
1648846420000|2022-04-01 20:53:40|14835.2|14833.2|14835.5|14833.5|14835.6|14833.6|14834.8|14832.8|2
1648846430000|2022-04-01 20:53:50|14835.6|14833.6|14835.3|14833.3|14835.6|14833.6|14835.3|14833.3|1
1648846440000|2022-04-01 20:54:00|14835.1|14833.1|14837.3|14835.3|14837.3|14835.3|14835.1|14833.1|22
1648846450000|2022-04-01 20:54:10|14837.5|14835.5|14838.1|14836.1|14838.1|14836.1|14837|14835|6
1648846460000|2022-04-01 20:54:20|14838|14836|14837.7|14835.7|14838.1|14836.1|14837.6|14835.6|1
1648846470000|2022-04-01 20:54:30|14837.5|14835.5|14837.3|14835.3|14837.5|14835.5|14836.6|14834.6|21
1648846480000|2022-04-01 20:54:40|14837.6|14835.6|14837.6|14835.6|14838.1|14836.1|14837.5|14835.5|2
1648846490000|2022-04-01 20:54:50|14837.8|14835.8|14838.2|14836.2|14838.6|14836.6|14837.8|14835.8|4
1648846500000|2022-04-01 20:55:00|14838|14836|14839.1|14837.1|14839.2|14837.2|14837.8|14835.8|24
1648846510000|2022-04-01 20:55:10|14840|14838|14839.8|14837.8|14840|14838|14839.8|14837.8|5
1648846520000|2022-04-01 20:55:20|14840|14838|14840.1|14838.1|14840.2|14838.2|14840|14838|0
1648846530000|2022-04-01 20:55:30|14839.7|14837.7|14839.6|14837.6|14839.7|14837.7|14839.3|14837.3|2
1648846540000|2022-04-01 20:55:40|14839.7|14837.7|14839.8|14837.8|14839.8|14837.8|14839.7|14837.7|0
1648846550000|2022-04-01 20:55:50|14840|14838|14840|14838|14840.1|14838.1|14839.5|14837.5|7
1648846560000|2022-04-01 20:56:00|14841.2|14839.2|14841.5|14839.5|14841.7|14839.7|14841.2|14839.2|14
1648846570000|2022-04-01 20:56:10|14841.3|14839.3|14841.2|14839.2|14841.3|14839.3|14841.2|14839.2|0
1648846580000|2022-04-01 20:56:20|14842|14840|14843.1|14841.1|14843.1|14841.1|14842|14840|8
1648846590000|2022-04-01 20:56:30|14843|14841|14842.7|14840.7|14843|14841|14842.6|14840.6|6
1648846600000|2022-04-01 20:56:40|14842.6|14840.6|14842.2|14840.2|14842.6|14840.6|14842.2|14840.2|1
1648846610000|2022-04-01 20:56:50|14842.5|14840.5|14842.1|14840.1|14842.6|14840.6|14841.8|14839.8|10
1648846620000|2022-04-01 20:57:00|14841.8|14839.8|14842.6|14840.6|14842.6|14840.6|14841.8|14839.8|7
1648846630000|2022-04-01 20:57:10|14842.7|14840.7|14842.2|14840.2|14843.2|14841.2|14842.2|14840.2|5
1648846640000|2022-04-01 20:57:20|14842.3|14840.3|14842.3|14840.3|14842.3|14840.3|14842.3|14840.3|7
1648846650000|2022-04-01 20:57:30|14841.7|14839.7|14842.3|14840.3|14842.3|14840.3|14841.7|14839.7|7
1648846660000|2022-04-01 20:57:40|14842.1|14840.1|14842.2|14840.2|14842.2|14840.2|14842.1|14840.1|4
1648846670000|2022-04-01 20:57:50|14842.8|14840.8|14843|14841|14843.1|14841.1|14842.8|14840.8|13
1648846680000|2022-04-01 20:58:00|14842.7|14840.7|14845.3|14843.3|14845.3|14843.3|14842.7|14840.7|18
1648846690000|2022-04-01 20:58:10|14845.5|14843.5|14847.8|14845.8|14848.5|14846.5|14845.5|14843.5|8
1648846700000|2022-04-01 20:58:20|14848|14846|14847.2|14845.2|14848.3|14846.3|14847.1|14845.1|7
1648846710000|2022-04-01 20:58:30|14847.1|14845.1|14846.7|14844.7|14847.7|14845.7|14846.7|14844.7|2
1648846720000|2022-04-01 20:58:40|14847.1|14845.1|14846.1|14844.1|14849|14847|14846.1|14844.1|32
1648846730000|2022-04-01 20:58:50|14846.3|14844.3|14846.8|14844.8|14848|14846|14846.3|14844.3|2
1648846740000|2022-04-01 20:59:00|14846|14844|14848.5|14846.5|14848.5|14846.5|14845.5|14843.5|7
1648846750000|2022-04-01 20:59:10|14849.2|14847.2|14849.2|14847.2|14849.2|14847.2|14847.1|14845.1|27
1648846760000|2022-04-01 20:59:20|14848.2|14846.2|14850.2|14848.2|14850.5|14848.5|14847.6|14845.6|13
1648846770000|2022-04-01 20:59:30|14850.3|14848.3|14851.2|14849.2|14851.2|14849.2|14850|14848|25
1648846780000|2022-04-01 20:59:40|14851.5|14849.5|14851.5|14849.5|14851.5|14849.5|14851.2|14849.2|8
1648846790000|2022-04-01 20:59:50|14851.3|14849.3|14852.8|14847.8|14853|14849.8|14848.6|14846.6|27
1649023210000|2022-04-03 22:00:10|14842.8|14840.8|14842.6|14840.6|14844.2|14842.2|14842|14840|27
1649023220000|2022-04-03 22:00:20|14842.8|14840.8|14844.1|14842.1|14844.1|14842.1|14842.3|14840.3|28
1649023230000|2022-04-03 22:00:30|14844.8|14842.8|14848.2|14846.2|14848.3|14846.3|14844|14842|60
1649023240000|2022-04-03 22:00:40|14848.3|14846.3|14850.2|14848.2|14850.2|14848.2|14848|14846|56
1649023250000|2022-04-03 22:00:50|14850.8|14848.8|14853.1|14851.1|14853.7|14851.7|14850.8|14848.8|34
1649023260000|2022-04-03 22:01:00|14854.2|14852.2|14857|14855|14859.5|14857.5|14854.2|14852.2|91
1649023270000|2022-04-03 22:01:10|14857.1|14855.1|14855.3|14853.3|14858.6|14856.6|14855.3|14853.3|39
1649023280000|2022-04-03 22:01:20|14855.5|14853.5|14853.2|14851.2|14855.7|14853.7|14853.2|14851.2|70
1649023290000|2022-04-03 22:01:30|14853.1|14851.1|14853.1|14851.1|14853.1|14851.1|14851.1|14849.1|16
1649023300000|2022-04-03 22:01:40|14853.3|14851.3|14853.8|14851.8|14854.3|14852.3|14853.3|14851.3|6
1649023310000|2022-04-03 22:01:50|14853.7|14851.7|14854|14852|14855.3|14853.3|14853.1|14851.1|27
1649023320000|2022-04-03 22:02:00|14854.6|14852.6|14854.8|14852.8|14855.3|14853.3|14853.8|14851.8|6
1649023330000|2022-04-03 22:02:10|14855|14853|14855.7|14853.7|14857.5|14855.5|14855|14853|19
1649023340000|2022-04-03 22:02:20|14856.8|14854.8|14856.6|14854.6|14858.2|14856.2|14856|14854|25
1649023350000|2022-04-03 22:02:30|14856.8|14854.8|14857.2|14855.2|14858.2|14856.2|14856.7|14854.7|8
1649023360000|2022-04-03 22:02:40|14857.3|14855.3|14855.5|14853.5|14857.3|14855.3|14855.2|14853.2|22
1649023370000|2022-04-03 22:02:50|14855.3|14853.3|14855.1|14853.1|14855.6|14853.6|14853.6|14851.6|14
1649023380000|2022-04-03 22:03:00|14855|14853|14856.8|14854.8|14857.3|14855.3|14854.6|14852.6|13
1649023390000|2022-04-03 22:03:10|14856.7|14854.7|14856.2|14854.2|14857|14855|14856.1|14854.1|6
1649023400000|2022-04-03 22:03:20|14856.3|14854.3|14856.3|14854.3|14856.5|14854.5|14856.2|14854.2|1
1649023410000|2022-04-03 22:03:30|14856.5|14854.5|14857.2|14855.2|14857.2|14855.2|14856.3|14854.3|3
1649023420000|2022-04-03 22:03:40|14857|14855|14857.3|14855.3|14857.5|14855.5|14856.5|14854.5|8
1649023430000|2022-04-03 22:03:50|14857.1|14855.1|14855|14853|14857.1|14855.1|14855|14853|15
1649023440000|2022-04-03 22:04:00|14855.3|14853.3|14854.3|14852.3|14855.6|14853.6|14854.3|14852.3|10
1649023450000|2022-04-03 22:04:10|14854.2|14852.2|14851.8|14849.8|14854.2|14852.2|14851.8|14849.8|15
1649023460000|2022-04-03 22:04:20|14852.2|14850.2|14850.2|14848.2|14852.3|14850.3|14850.2|14848.2|8
1649023470000|2022-04-03 22:04:30|14849.8|14847.8|14849.1|14847.1|14851.6|14849.6|14849.1|14847.1|21
1649023480000|2022-04-03 22:04:40|14849.2|14847.2|14843.2|14841.2|14849.3|14847.3|14842.5|14840.5|66
1649023490000|2022-04-03 22:04:50|14843.5|14841.5|14844|14842|14844.3|14842.3|14841.7|14839.7|27
1649023500000|2022-04-03 22:05:00|14844.1|14842.1|14845.6|14843.6|14845.8|14843.8|14844|14842|10
1649023510000|2022-04-03 22:05:10|14845.5|14843.5|14846.3|14844.3|14846.3|14844.3|14845.5|14843.5|5
1649023520000|2022-04-03 22:05:20|14846.5|14844.5|14847.8|14845.8|14848|14846|14846.2|14844.2|15
1649023530000|2022-04-03 22:05:30|14848.1|14846.1|14847.8|14845.8|14848.2|14846.2|14847.7|14845.7|4
1649023540000|2022-04-03 22:05:40|14848|14846|14849.5|14847.5|14850.1|14848.1|14847.5|14845.5|9
1649023550000|2022-04-03 22:05:50|14849.6|14847.6|14848.8|14846.8|14850.2|14848.2|14848.7|14846.7|34
1649023560000|2022-04-03 22:06:00|14848.7|14846.7|14848.5|14846.5|14849.2|14847.2|14848|14846|24
1649023570000|2022-04-03 22:06:10|14848.3|14846.3|14847.3|14845.3|14848.3|14846.3|14846.7|14844.7|14
1649023580000|2022-04-03 22:06:20|14847.2|14845.2|14847.5|14845.5|14847.5|14845.5|14847.2|14845.2|0
1649023590000|2022-04-03 22:06:30|14847.3|14845.3|14847.1|14845.1|14847.8|14845.8|14847.1|14845.1|10
1649023600000|2022-04-03 22:06:40|14847.2|14845.2|14846.6|14844.6|14847.6|14845.6|14846.5|14844.5|22
1649023610000|2022-04-03 22:06:50|14846.5|14844.5|14846.3|14844.3|14846.8|14844.8|14846.3|14844.3|5
1649023620000|2022-04-03 22:07:00|14846.6|14844.6|14847.1|14845.1|14847.1|14845.1|14846.6|14844.6|3
1649023630000|2022-04-03 22:07:10|14847.2|14845.2|14846.8|14844.8|14847.2|14845.2|14846.6|14844.6|4
1649023640000|2022-04-03 22:07:20|14846.7|14844.7|14847.3|14845.3|14847.8|14845.8|14846.7|14844.7|10
1649023650000|2022-04-03 22:07:30|14847.5|14845.5|14847.8|14845.8|14848|14846|14847.5|14845.5|0
1649023660000|2022-04-03 22:07:40|14848.2|14846.2|14849.8|14847.8|14849.8|14847.8|14848|14846|9
1649023670000|2022-04-03 22:07:50|14850|14848|14850.5|14848.5|14850.8|14848.8|14850|14848|8
1649023680000|2022-04-03 22:08:00|14850.6|14848.6|14851|14849|14851.2|14849.2|14849.7|14847.7|9
1649023690000|2022-04-03 22:08:10|14851.1|14849.1|14851.3|14849.3|14851.8|14849.8|14850.7|14848.7|3
1649023700000|2022-04-03 22:08:20|14851.5|14849.5|14854.5|14852.5|14854.5|14852.5|14851.5|14849.5|10
1649023710000|2022-04-03 22:08:30|14854.7|14852.7|14854.2|14852.2|14855.8|14853.8|14854.1|14852.1|40
1649023720000|2022-04-03 22:08:40|14853.8|14851.8|14854.7|14852.7|14855.5|14853.5|14853.8|14851.8|7
1649023730000|2022-04-03 22:08:50|14855.1|14853.1|14854.1|14852.1|14855.3|14853.3|14853.7|14851.7|10
1649023740000|2022-04-03 22:09:00|14853.5|14851.5|14853.3|14851.3|14853.7|14851.7|14852.8|14850.8|20
1649023750000|2022-04-03 22:09:10|14853.5|14851.5|14853.2|14851.2|14853.5|14851.5|14853.2|14851.2|4
1649023760000|2022-04-03 22:09:20|14853.3|14851.3|14851.2|14849.2|14853.3|14851.3|14851.2|14849.2|10
1649023770000|2022-04-03 22:09:30|14851.1|14849.1|14851.8|14849.8|14851.8|14849.8|14851|14849|3
1649023780000|2022-04-03 22:09:40|14851.7|14849.7|14851.1|14849.1|14852.1|14850.1|14850.7|14848.7|6
1649023790000|2022-04-03 22:09:50|14851|14849|14850.6|14848.6|14851.1|14849.1|14850.1|14848.1|1
1649023800000|2022-04-03 22:10:00|14851.2|14849.2|14852.3|14850.3|14852.5|14850.5|14850.5|14848.5|15
1649023810000|2022-04-03 22:10:10|14852.5|14850.5|14852.6|14850.6|14852.6|14850.6|14852.3|14850.3|0
1649023820000|2022-04-03 22:10:20|14852.3|14850.3|14851.8|14849.8|14852.5|14850.5|14851.7|14849.7|3
1649023830000|2022-04-03 22:10:30|14851.7|14849.7|14851.6|14849.6|14852|14850|14851.5|14849.5|1
1649023840000|2022-04-03 22:10:40|14851.7|14849.7|14850.3|14848.3|14852|14850|14849.6|14847.6|5
1649023850000|2022-04-03 22:10:50|14850.5|14848.5|14853.6|14851.6|14854.1|14852.1|14850.5|14848.5|24
1649023860000|2022-04-03 22:11:00|14853.3|14851.3|14853.2|14851.2|14853.7|14851.7|14853.1|14851.1|5
1649023870000|2022-04-03 22:11:10|14853.6|14851.6|14853.6|14851.6|14853.7|14851.7|14853.3|14851.3|5
1649023880000|2022-04-03 22:11:20|14853.7|14851.7|14854.1|14852.1|14854.2|14852.2|14853.6|14851.6|4
1649023890000|2022-04-03 22:11:30|14854.2|14852.2|14854.2|14852.2|14854.2|14852.2|14853.8|14851.8|1
1649023900000|2022-04-03 22:11:40|14854|14852|14851.1|14849.1|14854|14852|14851.1|14849.1|20
1649023910000|2022-04-03 22:11:50|14850.1|14848.1|14850.8|14848.8|14850.8|14848.8|14850|14848|11
1649023920000|2022-04-03 22:12:00|14851.1|14849.1|14849.8|14847.8|14851.1|14849.1|14849.3|14847.3|9
1649023930000|2022-04-03 22:12:10|14850|14848|14849.2|14847.2|14850|14848|14849.2|14847.2|1
1649023940000|2022-04-03 22:12:20|14849.3|14847.3|14848.3|14846.3|14849.5|14847.5|14847.2|14845.2|24
1649023950000|2022-04-03 22:12:30|14848.2|14846.2|14848.5|14846.5|14848.6|14846.6|14848|14846|6
1649023960000|2022-04-03 22:12:40|14848.3|14846.3|14848.3|14846.3|14848.7|14846.7|14848.2|14846.2|3
1649023970000|2022-04-03 22:12:50|14848.2|14846.2|14847.8|14845.8|14848.6|14846.6|14847.7|14845.7|6
1649023980000|2022-04-03 22:13:00|14847.2|14845.2|14849.6|14847.6|14849.6|14847.6|14847.2|14845.2|28
1649023990000|2022-04-03 22:13:10|14849.1|14847.1|14849.7|14847.7|14849.7|14847.7|14849|14847|8
1649024000000|2022-04-03 22:13:20|14849.8|14847.8|14849.5|14847.5|14850|14848|14849.5|14847.5|4
1649024010000|2022-04-03 22:13:30|14849.6|14847.6|14848.5|14846.5|14849.7|14847.7|14848.3|14846.3|4
1649024020000|2022-04-03 22:13:40|14848.6|14846.6|14849.6|14847.6|14849.6|14847.6|14848.6|14846.6|2
1649024030000|2022-04-03 22:13:50|14849.7|14847.7|14849.6|14847.6|14849.7|14847.7|14849.6|14847.6|7
1649024040000|2022-04-03 22:14:00|14849.7|14847.7|14849|14847|14849.7|14847.7|14849|14847|5
1649024050000|2022-04-03 22:14:10|14848.3|14846.3|14848.6|14846.6|14848.6|14846.6|14848.1|14846.1|11
1649024060000|2022-04-03 22:14:20|14848.5|14846.5|14848.5|14846.5|14848.5|14846.5|14848|14846|0
1649024070000|2022-04-03 22:14:30|14848.3|14846.3|14848.3|14846.3|14848.5|14846.5|14848.1|14846.1|5
1649024080000|2022-04-03 22:14:40|14848.5|14846.5|14846.6|14844.6|14848.5|14846.5|14846.6|14844.6|8
1649024090000|2022-04-03 22:14:50|14846.2|14844.2|14846.3|14844.3|14846.3|14844.3|14846|14844|10
1649024100000|2022-04-03 22:15:00|14846.2|14844.2|14848|14846|14848|14846|14846.1|14844.1|5
1649024110000|2022-04-03 22:15:10|14848.1|14846.1|14844.5|14842.5|14848.1|14846.1|14843.7|14841.7|54
1649024120000|2022-04-03 22:15:20|14844.3|14842.3|14840.8|14838.8|14844.3|14842.3|14840.8|14838.8|47
1649024130000|2022-04-03 22:15:30|14841|14839|14840.3|14838.3|14841.7|14839.7|14839.8|14837.8|32
1649024140000|2022-04-03 22:15:40|14840.5|14838.5|14843.3|14841.3|14843.6|14841.6|14840.2|14838.2|35
1649024150000|2022-04-03 22:15:50|14843.5|14841.5|14840.1|14838.1|14843.5|14841.5|14840.1|14838.1|23
1649024160000|2022-04-03 22:16:00|14840.2|14838.2|14836.6|14834.6|14840.5|14838.5|14835.1|14833.1|64
1649024170000|2022-04-03 22:16:10|14836.2|14834.2|14838|14836|14839.7|14837.7|14834.3|14832.3|52
1649024180000|2022-04-03 22:16:20|14837.8|14835.8|14837.6|14835.6|14838|14836|14836.8|14834.8|10
1649024190000|2022-04-03 22:16:30|14837.5|14835.5|14838.5|14836.5|14839.3|14837.3|14837.3|14835.3|12
1649024200000|2022-04-03 22:16:40|14838.7|14836.7|14838.6|14836.6|14839.5|14837.5|14838.6|14836.6|10
1649024210000|2022-04-03 22:16:50|14838.7|14836.7|14838.6|14836.6|14838.7|14836.7|14838.5|14836.5|0
1649024220000|2022-04-03 22:17:00|14837.1|14835.1|14836.8|14834.8|14837.2|14835.2|14836.5|14834.5|8
1649024230000|2022-04-03 22:17:10|14836.7|14834.7|14836.3|14834.3|14836.8|14834.8|14836.2|14834.2|8
1649024240000|2022-04-03 22:17:20|14837.3|14835.3|14838.5|14836.5|14838.5|14836.5|14837|14835|21
1649024250000|2022-04-03 22:17:30|14838.3|14836.3|14837.1|14835.1|14838.3|14836.3|14837.1|14835.1|5
1649024260000|2022-04-03 22:17:40|14837.2|14835.2|14837.8|14835.8|14838.3|14836.3|14837.2|14835.2|3
1649024270000|2022-04-03 22:17:50|14837.7|14835.7|14837.1|14835.1|14837.8|14835.8|14837|14835|1
1649024280000|2022-04-03 22:18:00|14837.2|14835.2|14838.6|14836.6|14838.6|14836.6|14837.1|14835.1|5
1649024290000|2022-04-03 22:18:10|14838.7|14836.7|14837.3|14835.3|14840.1|14838.1|14837.3|14835.3|26
1649024300000|2022-04-03 22:18:20|14837.5|14835.5|14837.6|14835.6|14838|14836|14837.2|14835.2|3
1649024310000|2022-04-03 22:18:30|14837.7|14835.7|14837.5|14835.5|14837.7|14835.7|14837.2|14835.2|12
1649024320000|2022-04-03 22:18:40|14837.6|14835.6|14839.1|14837.1|14839.5|14837.5|14837.3|14835.3|66
1649024330000|2022-04-03 22:18:50|14839|14837|14839.2|14837.2|14839.3|14837.3|14839|14837|0
1649024340000|2022-04-03 22:19:00|14839.7|14837.7|14835.6|14833.6|14839.7|14837.7|14835.5|14833.5|31
1649024350000|2022-04-03 22:19:10|14835.7|14833.7|14833.2|14831.2|14836|14834|14832.6|14830.6|29
1649024360000|2022-04-03 22:19:20|14833|14831|14832.6|14830.6|14834.1|14832.1|14832.6|14830.6|55
1649024370000|2022-04-03 22:19:30|14833.1|14831.1|14834.1|14832.1|14834.1|14832.1|14833.1|14831.1|4
1649024380000|2022-04-03 22:19:40|14834.2|14832.2|14832.2|14830.2|14834.6|14832.6|14832.1|14830.1|9
1649024390000|2022-04-03 22:19:50|14832.5|14830.5|14833.6|14831.6|14833.7|14831.7|14832.5|14830.5|6
1649024400000|2022-04-03 22:20:00|14833.5|14831.5|14833.2|14831.2|14834|14832|14832.7|14830.7|14
1649024410000|2022-04-03 22:20:10|14833.1|14831.1|14833.3|14831.3|14833.5|14831.5|14833.1|14831.1|15
1649024420000|2022-04-03 22:20:20|||||||||1
1649024430000|2022-04-03 22:20:30|14833.8|14831.8|14832.6|14830.6|14833.8|14831.8|14832.6|14830.6|21
1649024440000|2022-04-03 22:20:40|14832.5|14830.5|14833|14831|14833|14831|14832.1|14830.1|6
1649024450000|2022-04-03 22:20:50|14832.8|14830.8|14833.3|14831.3|14833.3|14831.3|14832.5|14830.5|6
1649024460000|2022-04-03 22:21:00|14833.2|14831.2|14833|14831|14833.2|14831.2|14832.5|14830.5|10
1649024470000|2022-04-03 22:21:10|14833.1|14831.1|14833.6|14831.6|14834.1|14832.1|14833.1|14831.1|4
1649024480000|2022-04-03 22:21:20|14833.3|14831.3|14836|14834|14836|14834|14833.3|14831.3|9
1649024490000|2022-04-03 22:21:30|14835.7|14833.7|14837.7|14835.7|14837.7|14835.7|14835.7|14833.7|11
1649024500000|2022-04-03 22:21:40|14837.6|14835.6|14836.8|14834.8|14837.6|14835.6|14836.8|14834.8|5
1649024510000|2022-04-03 22:21:50|14836.7|14834.7|14837.3|14835.3|14837.7|14835.7|14836.5|14834.5|20
1649024520000|2022-04-03 22:22:00|14837.5|14835.5|14837.3|14835.3|14837.6|14835.6|14837|14835|3
1649024530000|2022-04-03 22:22:10|14837.5|14835.5|14836.6|14834.6|14837.5|14835.5|14836.3|14834.3|4
1649024540000|2022-04-03 22:22:20|14836.5|14834.5|14836.3|14834.3|14836.6|14834.6|14836.3|14834.3|2
1649024550000|2022-04-03 22:22:30|14836.2|14834.2|14835.1|14833.1|14836.5|14834.5|14835|14833|8
1649024560000|2022-04-03 22:22:40|14835.2|14833.2|14834.7|14832.7|14835.5|14833.5|14834.5|14832.5|1
1649024570000|2022-04-03 22:22:50|14834.8|14832.8|14834.1|14832.1|14835.3|14833.3|14834|14832|5
1649024580000|2022-04-03 22:23:00|14834|14832|14832.3|14830.3|14834|14832|14832.1|14830.1|17
1649024590000|2022-04-03 22:23:10|14832.5|14830.5|14832.1|14830.1|14832.5|14830.5|14832|14830|6
1649024600000|2022-04-03 22:23:20|14832.5|14830.5|14830.8|14828.8|14834.1|14832.1|14830.5|14828.5|39
1649024610000|2022-04-03 22:23:30|14831|14829|14828.8|14826.8|14831.2|14829.2|14828.8|14826.8|42
1649024620000|2022-04-03 22:23:40|14829|14827|14830.8|14828.8|14830.8|14828.8|14828.8|14826.8|10
1649024630000|2022-04-03 22:23:50|14831|14829|14831.8|14829.8|14831.8|14829.8|14830.5|14828.5|7
1649024640000|2022-04-03 22:24:00|14832|14830|14832.3|14830.3|14834.1|14832.1|14831.7|14829.7|18
1649024650000|2022-04-03 22:24:10|14832.7|14830.7|14833.6|14831.6|14833.6|14831.6|14832.7|14830.7|3
1649024660000|2022-04-03 22:24:20|14833.5|14831.5|14834.7|14832.7|14834.7|14832.7|14833.5|14831.5|5
1649024670000|2022-04-03 22:24:30|14834.8|14832.8|14833.6|14831.6|14835.3|14833.3|14833.6|14831.6|7
1649024680000|2022-04-03 22:24:40|14833.7|14831.7|14834.1|14832.1|14834.1|14832.1|14833.5|14831.5|3
1649024690000|2022-04-03 22:24:50|14834.2|14832.2|14836.1|14834.1|14836.2|14834.2|14834.2|14832.2|7
1649024700000|2022-04-03 22:25:00|14836|14834|14834.8|14832.8|14836.1|14834.1|14834.8|14832.8|9
1649024710000|2022-04-03 22:25:10|14835|14833|14835.3|14833.3|14835.5|14833.5|14835|14833|2
1649024720000|2022-04-03 22:25:20|14835.7|14833.7|14836.3|14834.3|14836.8|14834.8|14835.7|14833.7|6
1649024730000|2022-04-03 22:25:30|14836.2|14834.2|14834.2|14832.2|14836.2|14834.2|14834.1|14832.1|3
1649024740000|2022-04-03 22:25:40|14834.6|14832.6|14834.7|14832.7|14834.8|14832.8|14834.6|14832.6|7
1649024750000|2022-04-03 22:25:50|14835.8|14833.8|14835.8|14833.8|14835.8|14833.8|14835.6|14833.6|9
1649024760000|2022-04-03 22:26:00|14836|14834|14834.8|14832.8|14836.6|14834.6|14833.8|14831.8|9
1649024770000|2022-04-03 22:26:10|14834.5|14832.5|14835.1|14833.1|14835.6|14833.6|14834.1|14832.1|11
1649024780000|2022-04-03 22:26:20|14835.2|14833.2|14835.6|14833.6|14835.8|14833.8|14835.2|14833.2|0
1649024790000|2022-04-03 22:26:30|14835.7|14833.7|14835.5|14833.5|14836.3|14834.3|14835.5|14833.5|1
1649024800000|2022-04-03 22:26:40|14835.8|14833.8|14838.7|14836.7|14838.7|14836.7|14835.6|14833.6|33
1649024810000|2022-04-03 22:26:50|14837.8|14835.8|14837.1|14835.1|14838.8|14836.8|14836.3|14834.3|55
1649024820000|2022-04-03 22:27:00|14837.2|14835.2|14836.7|14834.7|14837.8|14835.8|14836.7|14834.7|8
1649024830000|2022-04-03 22:27:10|14837.1|14835.1|14836.8|14834.8|14837.1|14835.1|14836.8|14834.8|1
1649024840000|2022-04-03 22:27:20|14837.3|14835.3|14837.5|14835.5|14837.7|14835.7|14837.1|14835.1|2
1649024850000|2022-04-03 22:27:30|14837.3|14835.3|14837.7|14835.7|14837.7|14835.7|14837.3|14835.3|1
1649024860000|2022-04-03 22:27:40|14837.5|14835.5|14838.2|14836.2|14838.2|14836.2|14837.5|14835.5|8
1649024870000|2022-04-03 22:27:50|14838.5|14836.5|14838.7|14836.7|14839.3|14837.3|14838.5|14836.5|3
1649024880000|2022-04-03 22:28:00|14838.5|14836.5|14837.5|14835.5|14838.5|14836.5|14837.3|14835.3|4
1649024890000|2022-04-03 22:28:10|14837.6|14835.6|14837.7|14835.7|14837.8|14835.8|14837.6|14835.6|5
1649024900000|2022-04-03 22:28:20|14837.8|14835.8|14838.1|14836.1|14838.1|14836.1|14837.2|14835.2|1
1649024910000|2022-04-03 22:28:30|14837.6|14835.6|14837|14835|14837.8|14835.8|14837|14835|10
1649024920000|2022-04-03 22:28:40|14837.2|14835.2|14837.3|14835.3|14837.3|14835.3|14837.2|14835.2|0
1649024930000|2022-04-03 22:28:50|14836.8|14834.8|14836.5|14834.5|14837|14835|14836.1|14834.1|13
1649024940000|2022-04-03 22:29:00|14836.6|14834.6|14836.5|14834.5|14836.7|14834.7|14836.3|14834.3|0
1649024950000|2022-04-03 22:29:10|14835.8|14833.8|14835.2|14833.2|14835.8|14833.8|14835.2|14833.2|5
1649024960000|2022-04-03 22:29:20|14836|14834|14836.7|14834.7|14836.8|14834.8|14836|14834|3
1649024970000|2022-04-03 22:29:30|14836.6|14834.6|14836.5|14834.5|14836.6|14834.6|14836.3|14834.3|1
1649024980000|2022-04-03 22:29:40|14836.6|14834.6|14837.3|14835.3|14837.7|14835.7|14836.6|14834.6|5
1649024990000|2022-04-03 22:29:50|14837.5|14835.5|14837.8|14835.8|14837.8|14835.8|14837.5|14835.5|0
1649025000000|2022-04-03 22:30:00|14837.7|14835.7|14838.5|14836.5|14838.5|14836.5|14837.3|14835.3|3
1649025010000|2022-04-03 22:30:10|14838.2|14836.2|14838.2|14836.2|14838.5|14836.5|14838.2|14836.2|6
1649025020000|2022-04-03 22:30:20|14839.1|14837.1|14837.3|14835.3|14839.3|14837.3|14837.3|14835.3|12
1649025030000|2022-04-03 22:30:30|14837.5|14835.5|14838.5|14836.5|14838.5|14836.5|14837.3|14835.3|1
1649025040000|2022-04-03 22:30:40|14838.7|14836.7|14838.6|14836.6|14839.1|14837.1|14838.5|14836.5|1
1649025050000|2022-04-03 22:30:50|14839.3|14837.3|14838.7|14836.7|14839.3|14837.3|14838.3|14836.3|3
1649025060000|2022-04-03 22:31:00|14838.8|14836.8|14837.6|14835.6|14838.8|14836.8|14837.5|14835.5|1
1649025070000|2022-04-03 22:31:10|14838.1|14836.1|14837.2|14835.2|14838.1|14836.1|14837.2|14835.2|5
1649025080000|2022-04-03 22:31:20|14837.3|14835.3|14835.5|14833.5|14838.2|14836.2|14835.5|14833.5|20
1649025090000|2022-04-03 22:31:30|14835.3|14833.3|14835.7|14833.7|14836.6|14834.6|14835.3|14833.3|7
1649025100000|2022-04-03 22:31:40|14835.8|14833.8|14834.7|14832.7|14836.2|14834.2|14834.5|14832.5|9
1649025110000|2022-04-03 22:31:50|14835|14833|14834.6|14832.6|14835.2|14833.2|14834.3|14832.3|32
1649025120000|2022-04-03 22:32:00|14834.7|14832.7|14835.5|14833.5|14836.8|14834.8|14834.7|14832.7|14
1649025130000|2022-04-03 22:32:10|14835.3|14833.3|14833|14831|14835.6|14833.6|14833|14831|15
1649025140000|2022-04-03 22:32:20|14832.8|14830.8|14832.1|14830.1|14833.5|14831.5|14832.1|14830.1|24
1649025150000|2022-04-03 22:32:30|14832.2|14830.2|14833.1|14831.1|14834|14832|14832.1|14830.1|23
1649025160000|2022-04-03 22:32:40|14833.2|14831.2|14830.1|14828.1|14833.2|14831.2|14830.1|14828.1|26
1649025170000|2022-04-03 22:32:50|14830|14828|14827|14825|14830.1|14828.1|14826.5|14824.5|75
1649025180000|2022-04-03 22:33:00|14826.8|14824.8|14826.6|14824.6|14826.8|14824.8|14825.8|14823.8|13
1649025190000|2022-04-03 22:33:10|14826.3|14824.3|14826.8|14824.8|14826.8|14824.8|14825.3|14823.3|16
1649025200000|2022-04-03 22:33:20|14827|14825|14827.2|14825.2|14829.6|14827.6|14826.6|14824.6|32
1649025210000|2022-04-03 22:33:30|14827.1|14825.1|14826.1|14824.1|14827.1|14825.1|14825.8|14823.8|17
1649025220000|2022-04-03 22:33:40|14826.2|14824.2|14828.5|14826.5|14828.7|14826.7|14826.2|14824.2|9
1649025230000|2022-04-03 22:33:50|14828.6|14826.6|14829.5|14827.5|14829.6|14827.6|14828.6|14826.6|8
1649025240000|2022-04-03 22:34:00|14829.6|14827.6|14828.8|14826.8|14830.3|14828.3|14828.8|14826.8|15
1649025250000|2022-04-03 22:34:10|14829|14827|14829|14827|14829.8|14827.8|14829|14827|7
1649025260000|2022-04-03 22:34:20|14829.3|14827.3|14831.2|14829.2|14831.2|14829.2|14829.3|14827.3|15
1649025270000|2022-04-03 22:34:30|14832.3|14830.3|14833.1|14831.1|14833.8|14831.8|14832.3|14830.3|16
1649025280000|2022-04-03 22:34:40|14833|14831|14832.3|14830.3|14833|14831|14832.3|14830.3|1
1649025290000|2022-04-03 22:34:50|14832.6|14830.6|14832.8|14830.8|14832.8|14830.8|14832.2|14830.2|6
1649025300000|2022-04-03 22:35:00|14832.7|14830.7|14833.2|14831.2|14833.5|14831.5|14832.7|14830.7|8
1649025310000|2022-04-03 22:35:10|14833.3|14831.3|14833.2|14831.2|14833.3|14831.3|14833.2|14831.2|0
1649025320000|2022-04-03 22:35:20|14832.7|14830.7|14832.2|14830.2|14832.8|14830.8|14832.2|14830.2|4
1649025330000|2022-04-03 22:35:30|14832.3|14830.3|14832.7|14830.7|14833|14831|14832.3|14830.3|2
1649025340000|2022-04-03 22:35:40|14832.6|14830.6|14832.5|14830.5|14832.7|14830.7|14832.5|14830.5|0
1649025350000|2022-04-03 22:35:50|14832.3|14830.3|14832.5|14830.5|14832.5|14830.5|14832.2|14830.2|0
1649025360000|2022-04-03 22:36:00|14832.2|14830.2|14832|14830|14832.2|14830.2|14831.7|14829.7|4
1649025370000|2022-04-03 22:36:10|14831.8|14829.8|14832|14830|14832|14830|14831.8|14829.8|4
1649025380000|2022-04-03 22:36:20|14831.7|14829.7|14831.3|14829.3|14831.7|14829.7|14831|14829|9
1649025390000|2022-04-03 22:36:30|14831.2|14829.2|14831.2|14829.2|14831.2|14829.2|14831.1|14829.1|3
1649025400000|2022-04-03 22:36:40|14831|14829|14831|14829|14831.1|14829.1|14831|14829|2
1649025410000|2022-04-03 22:36:50|14831.1|14829.1|14830.7|14828.7|14831.1|14829.1|14830.5|14828.5|14
1649025420000|2022-04-03 22:37:00|14830.8|14828.8|14832.2|14830.2|14832.2|14830.2|14830.8|14828.8|9
1649025430000|2022-04-03 22:37:10|14832.3|14830.3|14832.5|14830.5|14833.3|14831.3|14831.7|14829.7|13
1649025440000|2022-04-03 22:37:20|14832.3|14830.3|14831.2|14829.2|14832.3|14830.3|14830.7|14828.7|28
1649025450000|2022-04-03 22:37:30|14831.3|14829.3|14828.1|14826.1|14831.6|14829.6|14827.7|14825.7|29
1649025460000|2022-04-03 22:37:40|14827.8|14825.8|14829.1|14827.1|14829.1|14827.1|14827.6|14825.6|8
1649025470000|2022-04-03 22:37:50|14829|14827|14829.5|14827.5|14829.5|14827.5|14829|14827|0
1649025480000|2022-04-03 22:38:00|14829.3|14827.3|14829|14827|14829.8|14827.8|14829|14827|7
1649025490000|2022-04-03 22:38:10|14828.3|14826.3|14828.2|14826.2|14829|14827|14828|14826|9
1649025500000|2022-04-03 22:38:20|14828.1|14826.1|14827.1|14825.1|14828.1|14826.1|14826.8|14824.8|7
1649025510000|2022-04-03 22:38:30|14827|14825|14828|14826|14828|14826|14827|14825|10
1649025520000|2022-04-03 22:38:40|14828.2|14826.2|14829.8|14827.8|14830.2|14828.2|14828|14826|15
1649025530000|2022-04-03 22:38:50|14829.7|14827.7|14830|14828|14830.2|14828.2|14829.7|14827.7|4
1649025540000|2022-04-03 22:39:00|14830.1|14828.1|14830.5|14828.5|14830.5|14828.5|14830.1|14828.1|6
1649025550000|2022-04-03 22:39:10|14830.6|14828.6|14831.3|14829.3|14832.2|14830.2|14830.6|14828.6|23
1649025560000|2022-04-03 22:39:20|14830.2|14828.2|14831|14829|14831.2|14829.2|14829.7|14827.7|10
1649025570000|2022-04-03 22:39:30|14830.8|14828.8|14830.3|14828.3|14831.1|14829.1|14830.2|14828.2|9
1649025580000|2022-04-03 22:39:40|14830.1|14828.1|14829.8|14827.8|14830.1|14828.1|14829.3|14827.3|9
1649025590000|2022-04-03 22:39:50|14830|14828|14830.3|14828.3|14830.5|14828.5|14830|14828|2
1649025600000|2022-04-03 22:40:00|14830.2|14828.2|14830.3|14828.3|14830.3|14828.3|14830.2|14828.2|0
1649025610000|2022-04-03 22:40:10|14830.5|14828.5|14831.3|14829.3|14831.5|14829.5|14830.5|14828.5|3
1649025620000|2022-04-03 22:40:20|14831.5|14829.5|14833.6|14831.6|14833.7|14831.7|14831.3|14829.3|22
1649025630000|2022-04-03 22:40:30|14833.5|14831.5|14831.8|14829.8|14833.5|14831.5|14831.7|14829.7|5
1649025640000|2022-04-03 22:40:40|14832|14830|14832.3|14830.3|14832.5|14830.5|14831.8|14829.8|2
1649025650000|2022-04-03 22:40:50|14832.2|14830.2|14832|14830|14832.5|14830.5|14831.7|14829.7|3
1649025660000|2022-04-03 22:41:00|14832.2|14830.2|14832.2|14830.2|14832.2|14830.2|14831.3|14829.3|9
1649025670000|2022-04-03 22:41:10|14832.1|14830.1|14832.5|14830.5|14832.5|14830.5|14832.1|14830.1|3
1649025680000|2022-04-03 22:41:20|14832.6|14830.6|14832.1|14830.1|14832.8|14830.8|14831.5|14829.5|10
1649025690000|2022-04-03 22:41:30|14832|14830|14831.2|14829.2|14832.2|14830.2|14831.2|14829.2|4
1649025700000|2022-04-03 22:41:40|14831.3|14829.3|14831.3|14829.3|14831.5|14829.5|14831.3|14829.3|1
1649025710000|2022-04-03 22:41:50|14831.2|14829.2|14829.7|14827.7|14831.2|14829.2|14829.6|14827.6|9
1649025720000|2022-04-03 22:42:00|14829.8|14827.8|14830.8|14828.8|14830.8|14828.8|14829.8|14827.8|4
1649025730000|2022-04-03 22:42:10|14831|14829|14830.7|14828.7|14831|14829|14830.7|14828.7|0
1649025740000|2022-04-03 22:42:20|14830.8|14828.8|14831.3|14829.3|14831.8|14829.8|14830.8|14828.8|6
1649025750000|2022-04-03 22:42:30|14832.1|14830.1|14833.8|14831.8|14834.1|14832.1|14832.1|14830.1|10
1649025760000|2022-04-03 22:42:40|14834|14832|14834.5|14832.5|14835.1|14833.1|14833.8|14831.8|14
1649025770000|2022-04-03 22:42:50|14834.3|14832.3|14833.6|14831.6|14834.3|14832.3|14833.6|14831.6|2
1649025780000|2022-04-03 22:43:00|14833.1|14831.1|14834.6|14832.6|14834.7|14832.7|14833|14831|5
1649025790000|2022-04-03 22:43:10|14834.7|14832.7|14834.6|14832.6|14834.8|14832.8|14834.6|14832.6|1
1649025800000|2022-04-03 22:43:20|14834.5|14832.5|14835.6|14833.6|14835.8|14833.8|14834.5|14832.5|6
1649025810000|2022-04-03 22:43:30|14836|14834|14836.1|14834.1|14836.1|14834.1|14835.5|14833.5|3
1649025820000|2022-04-03 22:43:40|14836|14834|14837|14835|14837|14835|14836|14834|7
1649025830000|2022-04-03 22:43:50|14837.1|14835.1|14836.2|14834.2|14837.1|14835.1|14835.3|14833.3|22
1649025840000|2022-04-03 22:44:00|14836|14834|14835.6|14833.6|14836|14834|14834.6|14832.6|18
1649025850000|2022-04-03 22:44:10|14835.7|14833.7|14836.2|14834.2|14837.3|14835.3|14835.5|14833.5|11
1649025860000|2022-04-03 22:44:20|14836.1|14834.1|14836.6|14834.6|14837|14835|14836.1|14834.1|5
1649025870000|2022-04-03 22:44:30|14836.8|14834.8|14836.7|14834.7|14837|14835|14836.7|14834.7|3
1649025880000|2022-04-03 22:44:40|14836.6|14834.6|14836|14834|14836.6|14834.6|14835.8|14833.8|6
1649025890000|2022-04-03 22:44:50|14836.1|14834.1|14835.3|14833.3|14836.1|14834.1|14835.3|14833.3|9
1649025900000|2022-04-03 22:45:00|14835.5|14833.5|14835.5|14833.5|14835.7|14833.7|14835.1|14833.1|2
1649025910000|2022-04-03 22:45:10|14835.6|14833.6|14836.7|14834.7|14836.7|14834.7|14835.6|14833.6|7
1649025920000|2022-04-03 22:45:20|14836.6|14834.6|14836.6|14834.6|14836.6|14834.6|14836.2|14834.2|2
1649025930000|2022-04-03 22:45:30|14836.7|14834.7|14837|14835|14837|14835|14836.7|14834.7|1
1649025940000|2022-04-03 22:45:40|14836.8|14834.8|14837.1|14835.1|14837.2|14835.2|14836.7|14834.7|8
1649025950000|2022-04-03 22:45:50|14837.3|14835.3|14836.3|14834.3|14837.3|14835.3|14836.3|14834.3|7
1649025960000|2022-04-03 22:46:00|14836|14834|14835.2|14833.2|14836|14834|14835.2|14833.2|10
1649025970000|2022-04-03 22:46:10|14835.1|14833.1|14836|14834|14836|14834|14835.1|14833.1|2
1649025980000|2022-04-03 22:46:20|14836.1|14834.1|14836.2|14834.2|14836.2|14834.2|14835.6|14833.6|3
1649025990000|2022-04-03 22:46:30|14836.3|14834.3|14836.6|14834.6|14836.6|14834.6|14836.3|14834.3|1
1649026000000|2022-04-03 22:46:40|14835.7|14833.7|14835.3|14833.3|14835.7|14833.7|14835.3|14833.3|6
1649026010000|2022-04-03 22:46:50|14835|14833|14834.8|14832.8|14835.7|14833.7|14834.8|14832.8|9
1649026020000|2022-04-03 22:47:00|14835.1|14833.1|14835.7|14833.7|14835.7|14833.7|14835|14833|2
1649026030000|2022-04-03 22:47:10|14835.6|14833.6|14835.5|14833.5|14835.6|14833.6|14835.5|14833.5|0
1649026040000|2022-04-03 22:47:20|14835.3|14833.3|14834.6|14832.6|14835.5|14833.5|14834.6|14832.6|7
1649026050000|2022-04-03 22:47:30|14834.5|14832.5|14833.8|14831.8|14834.6|14832.6|14833.8|14831.8|5
1649026060000|2022-04-03 22:47:40|14833.2|14831.2|14832.5|14830.5|14833.2|14831.2|14832.5|14830.5|10
1649026070000|2022-04-03 22:47:50|14832.3|14830.3|14832|14830|14833|14831|14831.7|14829.7|13
1649026080000|2022-04-03 22:48:00|14831.8|14829.8|14833.5|14831.5|14833.6|14831.6|14831.8|14829.8|6
1649026090000|2022-04-03 22:48:10|14833.3|14831.3|14833.3|14831.3|14833.3|14831.3|14833.3|14831.3|0
1649026100000|2022-04-03 22:48:20|14833.5|14831.5|14834.1|14832.1|14834.1|14832.1|14832.7|14830.7|10
1649026110000|2022-04-03 22:48:30|14834.8|14832.8|14833.8|14831.8|14835|14833|14833.8|14831.8|4
1649026120000|2022-04-03 22:48:40|14834|14832|14834.1|14832.1|14834.1|14832.1|14833.8|14831.8|0
1649026130000|2022-04-03 22:48:50|14834|14832|14833.2|14831.2|14834.5|14832.5|14833.2|14831.2|5
1649026140000|2022-04-03 22:49:00|14833.8|14831.8|14834.1|14832.1|14834.1|14832.1|14833.6|14831.6|4
1649026150000|2022-04-03 22:49:10|14834.2|14832.2|14833.8|14831.8|14834.7|14832.7|14833.8|14831.8|7
1649026160000|2022-04-03 22:49:20|14833.3|14831.3|14833.6|14831.6|14833.7|14831.7|14833.3|14831.3|2
1649026170000|2022-04-03 22:49:30|14834.1|14832.1|14833.1|14831.1|14834.2|14832.2|14833.1|14831.1|1
1649026180000|2022-04-03 22:49:40|14834.1|14832.1|14834.1|14832.1|14834.2|14832.2|14833.6|14831.6|2
1649026190000|2022-04-03 22:49:50|14834|14832|14833.1|14831.1|14834.1|14832.1|14833.1|14831.1|0
1649026200000|2022-04-03 22:50:00|14833.2|14831.2|14833.5|14831.5|14833.6|14831.6|14833.1|14831.1|9
1649026210000|2022-04-03 22:50:10|14833.7|14831.7|14834|14832|14834.7|14832.7|14833.7|14831.7|5
1649026230000|2022-04-03 22:50:30|14834.1|14832.1|14834.5|14832.5|14834.5|14832.5|14834.1|14832.1|7
1649026240000|2022-04-03 22:50:40|14834.1|14832.1|14834.1|14832.1|14834.1|14832.1|14834.1|14832.1|2
1649026250000|2022-04-03 22:50:50|14834.2|14832.2|14834.3|14832.3|14834.3|14832.3|14834.2|14832.2|0
1649026260000|2022-04-03 22:51:00|14834.5|14832.5|14834.5|14832.5|14834.6|14832.6|14834.5|14832.5|0
1649026270000|2022-04-03 22:51:10|14834.3|14832.3|14833.7|14831.7|14834.3|14832.3|14833.7|14831.7|2
1649026280000|2022-04-03 22:51:20|14833.6|14831.6|14833.6|14831.6|14833.7|14831.7|14832.8|14830.8|2
1649026290000|2022-04-03 22:51:30|14833.8|14831.8|14834.1|14832.1|14834.1|14832.1|14833.8|14831.8|4
1649026300000|2022-04-03 22:51:40|14834|14832|14833.6|14831.6|14834|14832|14833.5|14831.5|0
1649026320000|2022-04-03 22:52:00|14833.8|14831.8|14833.3|14831.3|14834|14832|14833.3|14831.3|1
1649026330000|2022-04-03 22:52:10|14833.2|14831.2|14832.8|14830.8|14833.2|14831.2|14832.3|14830.3|3
1649026340000|2022-04-03 22:52:20|14832.7|14830.7|14832.8|14830.8|14832.8|14830.8|14832.6|14830.6|0
1649026350000|2022-04-03 22:52:30|14833|14831|14832.8|14830.8|14833.1|14831.1|14832.8|14830.8|1
1649026360000|2022-04-03 22:52:40|14832.7|14830.7|14833.6|14831.6|14833.8|14831.8|14832.7|14830.7|3
1649026370000|2022-04-03 22:52:50|14833.5|14831.5|14832.8|14830.8|14833.5|14831.5|14832.8|14830.8|0
1649026380000|2022-04-03 22:53:00|14833|14831|14833.7|14831.7|14833.7|14831.7|14833|14831|1
1649026390000|2022-04-03 22:53:10|14833.6|14831.6|14834.3|14832.3|14834.3|14832.3|14833.6|14831.6|1
1649026400000|2022-04-03 22:53:20|14834.2|14832.2|14834.3|14832.3|14834.5|14832.5|14834.2|14832.2|1
1649026410000|2022-04-03 22:53:30|14834.5|14832.5|14835.1|14833.1|14835.1|14833.1|14834.3|14832.3|2
1649026420000|2022-04-03 22:53:40|14833.8|14831.8|14834|14832|14834.3|14832.3|14833.8|14831.8|6
1649026430000|2022-04-03 22:53:50|14834.1|14832.1|14835.3|14833.3|14835.3|14833.3|14834.1|14832.1|2
1649026440000|2022-04-03 22:54:00|14835.5|14833.5|14835.3|14833.3|14835.5|14833.5|14835.3|14833.3|0
1649026450000|2022-04-03 22:54:10|14835.2|14833.2|14836.7|14834.7|14836.7|14834.7|14835.2|14833.2|3
1649026460000|2022-04-03 22:54:20|14836.3|14834.3|14837.2|14835.2|14837.6|14835.6|14836.3|14834.3|13
1649026470000|2022-04-03 22:54:30|14837.5|14835.5|14838.2|14836.2|14838.5|14836.5|14837.2|14835.2|21
1649026480000|2022-04-03 22:54:40|14838|14836|14839.3|14837.3|14839.3|14837.3|14838|14836|12
1649026490000|2022-04-03 22:54:50|14839.1|14837.1|14839|14837|14839.7|14837.7|14838.7|14836.7|23
1649026500000|2022-04-03 22:55:00|14839.1|14837.1|14838.8|14836.8|14839.3|14837.3|14838.8|14836.8|6
1649026510000|2022-04-03 22:55:10|14839|14837|14839.2|14837.2|14839.5|14837.5|14839|14837|4
1649026520000|2022-04-03 22:55:20|14839.1|14837.1|14837.8|14835.8|14839.1|14837.1|14837.8|14835.8|4
1649026530000|2022-04-03 22:55:30|14837.3|14835.3|14837.1|14835.1|14838|14836|14837|14835|6
1649026540000|2022-04-03 22:55:40|14837|14835|14836.2|14834.2|14837|14835|14836.1|14834.1|6
1649026550000|2022-04-03 22:55:50|14836.1|14834.1|14835.6|14833.6|14836.1|14834.1|14835.5|14833.5|4
1649026560000|2022-04-03 22:56:00|14835.7|14833.7|14836.3|14834.3|14836.5|14834.5|14835.7|14833.7|4
1649026570000|2022-04-03 22:56:10|14836|14834|14835.1|14833.1|14836.2|14834.2|14835.1|14833.1|12
1649026580000|2022-04-03 22:56:20|14834.6|14832.6|14833.7|14831.7|14834.6|14832.6|14833.7|14831.7|11
1649026590000|2022-04-03 22:56:30|14833.8|14831.8|14834.1|14832.1|14834.5|14832.5|14833.8|14831.8|6
1649026600000|2022-04-03 22:56:40|14835|14833|14836.1|14834.1|14836.1|14834.1|14834.6|14832.6|4
1649026610000|2022-04-03 22:56:50|14836.2|14834.2|14835.6|14833.6|14836.3|14834.3|14835.5|14833.5|1
1649026620000|2022-04-03 22:57:00|14835.7|14833.7|14836|14834|14836.6|14834.6|14835.7|14833.7|7
1649026630000|2022-04-03 22:57:10|14836.1|14834.1|14835|14833|14836.1|14834.1|14835|14833|2
1649026640000|2022-04-03 22:57:20|14835.6|14833.6|14835.6|14833.6|14835.6|14833.6|14835.6|14833.6|1
1649026650000|2022-04-03 22:57:30|14834.2|14832.2|14834.3|14832.3|14834.5|14832.5|14834.2|14832.2|6
1649026660000|2022-04-03 22:57:40|14834.5|14832.5|14834.3|14832.3|14834.5|14832.5|14834.3|14832.3|0
1649026670000|2022-04-03 22:57:50|14834.5|14832.5|14834.3|14832.3|14834.6|14832.6|14834.2|14832.2|7
1649026680000|2022-04-03 22:58:00|14834.5|14832.5|14834.3|14832.3|14835|14833|14834.3|14832.3|4
1649026690000|2022-04-03 22:58:10|14834.2|14832.2|14835.1|14833.1|14835.5|14833.5|14834.2|14832.2|4
1649026700000|2022-04-03 22:58:20|14835.2|14833.2|14835.7|14833.7|14835.8|14833.8|14835.1|14833.1|2
1649026710000|2022-04-03 22:58:30|14835.8|14833.8|14835.5|14833.5|14835.8|14833.8|14835.3|14833.3|2
1649026720000|2022-04-03 22:58:40|14835.1|14833.1|14833.8|14831.8|14835.1|14833.1|14833.8|14831.8|11
1649026730000|2022-04-03 22:58:50|14834.1|14832.1|14834.6|14832.6|14834.7|14832.7|14834.1|14832.1|1
1649026740000|2022-04-03 22:59:00|14834.5|14832.5|14834.5|14832.5|14834.6|14832.6|14834.5|14832.5|0
1649026750000|2022-04-03 22:59:10|14834.6|14832.6|14832.5|14830.5|14834.8|14832.8|14832.3|14830.3|21
1649026760000|2022-04-03 22:59:20|14832.7|14830.7|14831|14829|14833|14831|14830.8|14828.8|32
1649026770000|2022-04-03 22:59:30|14830.8|14828.8|14831.8|14829.8|14831.8|14829.8|14830.8|14828.8|14
1649026780000|2022-04-03 22:59:40|14831.7|14829.7|14831.5|14829.5|14831.8|14829.8|14831.5|14829.5|3
1649026790000|2022-04-03 22:59:50|14831.3|14829.3|14831.2|14829.2|14831.3|14829.3|14830.7|14828.7|4
1649026800000|2022-04-03 23:00:00|14831.1|14829.1|14832.7|14830.7|14833.2|14831.2|14831.1|14829.1|26
1649026810000|2022-04-03 23:00:10|14832.8|14830.8|14831.7|14829.7|14833|14831|14831.2|14829.2|5
1649026820000|2022-04-03 23:00:20|14831.8|14829.8|14831.2|14829.2|14831.8|14829.8|14831.2|14829.2|2
1649026830000|2022-04-03 23:00:30|14830.8|14828.8|14831.2|14829.2|14831.3|14829.3|14830.5|14828.5|8
1649026840000|2022-04-03 23:00:40|14831.1|14829.1|14832|14830|14832|14830|14831.1|14829.1|2
1649026850000|2022-04-03 23:00:50|14832.1|14830.1|14831.3|14829.3|14832.2|14830.2|14831.2|14829.2|1
1649026860000|2022-04-03 23:01:00|14831.2|14829.2|14831.2|14829.2|14831.2|14829.2|14831.2|14829.2|0
1649026880000|2022-04-03 23:01:20|14831.3|14829.3|14831.6|14829.6|14831.6|14829.6|14831|14829|2
1649026890000|2022-04-03 23:01:30|14831.7|14829.7|14831.8|14829.8|14831.8|14829.8|14831.6|14829.6|1
1649026900000|2022-04-03 23:01:40|14831.7|14829.7|14832.5|14830.5|14832.6|14830.6|14831.7|14829.7|3
1649026910000|2022-04-03 23:01:50|14832.8|14830.8|14831.1|14829.1|14833.2|14831.2|14831|14829|5
1649026920000|2022-04-03 23:02:00|14831.2|14829.2|14831.8|14829.8|14831.8|14829.8|14831|14829|3
1649026930000|2022-04-03 23:02:10|14832|14830|14831.7|14829.7|14832|14830|14831.3|14829.3|3
1649026940000|2022-04-03 23:02:20|14831.6|14829.6|14831|14829|14831.6|14829.6|14831|14829|0
1649026950000|2022-04-03 23:02:30|14831.3|14829.3|14831.7|14829.7|14831.7|14829.7|14831.3|14829.3|3
1649026960000|2022-04-03 23:02:40|14831.6|14829.6|14831.7|14829.7|14831.7|14829.7|14831.6|14829.6|0
1649026970000|2022-04-03 23:02:50|14831.8|14829.8|14833.3|14831.3|14833.5|14831.5|14831.8|14829.8|11
1649026980000|2022-04-03 23:03:00|14833.2|14831.2|14832.5|14830.5|14833.7|14831.7|14832.5|14830.5|9
1649026990000|2022-04-03 23:03:10|14832.6|14830.6|14832.6|14830.6|14832.6|14830.6|14832.6|14830.6|1
1649027000000|2022-04-03 23:03:20|14832.7|14830.7|14832|14830|14832.7|14830.7|14832|14830|2
1649027010000|2022-04-03 23:03:30|14831.7|14829.7|14831.3|14829.3|14831.8|14829.8|14831.1|14829.1|2
1649027020000|2022-04-03 23:03:40|14831.2|14829.2|14831.2|14829.2|14831.2|14829.2|14831|14829|0
1649027030000|2022-04-03 23:03:50|14831.1|14829.1|14831.3|14829.3|14831.3|14829.3|14831.1|14829.1|0
1649027040000|2022-04-03 23:04:00|14831.5|14829.5|14831|14829|14831.5|14829.5|14831|14829|0
1649027050000|2022-04-03 23:04:10|14831.6|14829.6|14832.2|14830.2|14832.2|14830.2|14831.6|14829.6|4
1649027060000|2022-04-03 23:04:20|14832.3|14830.3|14832.2|14830.2|14832.3|14830.3|14832.2|14830.2|0
1649027070000|2022-04-03 23:04:30|14832.3|14830.3|14832.2|14830.2|14832.3|14830.3|14832.1|14830.1|0
1649027080000|2022-04-03 23:04:40|14832|14830|14831.2|14829.2|14832.5|14830.5|14831.1|14829.1|5
1649027090000|2022-04-03 23:04:50|14831.3|14829.3|14832.7|14830.7|14833|14831|14831.2|14829.2|20
1649027100000|2022-04-03 23:05:00|14832.8|14830.8|14832.5|14830.5|14832.8|14830.8|14832.5|14830.5|1
1649027110000|2022-04-03 23:05:10|14833.6|14831.6|14833.6|14831.6|14833.6|14831.6|14833.6|14831.6|7
1649027120000|2022-04-03 23:05:20|14833.7|14831.7|14833.5|14831.5|14834.2|14832.2|14833.5|14831.5|9
1649027130000|2022-04-03 23:05:30|14833.6|14831.6|14834.2|14832.2|14834.3|14832.3|14833.6|14831.6|2
1649027140000|2022-04-03 23:05:40|14833.2|14831.2|14835.3|14833.3|14835.3|14833.3|14833.2|14831.2|12
1649027150000|2022-04-03 23:05:50|14835.5|14833.5|14835.6|14833.6|14835.7|14833.7|14835.2|14833.2|0
1649027160000|2022-04-03 23:06:00|14835.7|14833.7|14835.2|14833.2|14835.8|14833.8|14834.8|14832.8|8
1649027170000|2022-04-03 23:06:10|14835.1|14833.1|14834.5|14832.5|14835.1|14833.1|14834.5|14832.5|5
1649027180000|2022-04-03 23:06:20|14834.7|14832.7|14834.8|14832.8|14835.1|14833.1|14834.7|14832.7|0
1649027190000|2022-04-03 23:06:30|14834.7|14832.7|14834.6|14832.6|14834.8|14832.8|14834.2|14832.2|12
1649027200000|2022-04-03 23:06:40|14834.5|14832.5|14834.2|14832.2|14834.7|14832.7|14834.2|14832.2|0
1649027210000|2022-04-03 23:06:50|14834.7|14832.7|14835.5|14833.5|14835.6|14833.6|14834.7|14832.7|6
1649027220000|2022-04-03 23:07:00|14835.2|14833.2|14835|14833|14835.2|14833.2|14834.3|14832.3|6
1649027230000|2022-04-03 23:07:10|14835.1|14833.1|14834.5|14832.5|14835.1|14833.1|14834.5|14832.5|3
1649027240000|2022-04-03 23:07:20|14834.3|14832.3|14834.3|14832.3|14834.3|14832.3|14834.3|14832.3|0
1649027250000|2022-04-03 23:07:30|14834.5|14832.5|14834.6|14832.6|14834.6|14832.6|14834.3|14832.3|0
1649027280000|2022-04-03 23:08:00|14834.5|14832.5|14834.5|14832.5|14834.6|14832.6|14834.3|14832.3|0
1649027290000|2022-04-03 23:08:10|14834.6|14832.6|14834.7|14832.7|14834.7|14832.7|14834.6|14832.6|0
1649027300000|2022-04-03 23:08:20|14834.8|14832.8|14835.2|14833.2|14835.2|14833.2|14834.8|14832.8|0
1649027310000|2022-04-03 23:08:30|14835|14833|14835|14833|14835.2|14833.2|14835|14833|1
1649027320000|2022-04-03 23:08:40|14835.2|14833.2|14835|14833|14835.3|14833.3|14835|14833|5
1649027330000|2022-04-03 23:08:50|14835.1|14833.1|14835.2|14833.2|14835.2|14833.2|14835|14833|1
1649027340000|2022-04-03 23:09:00|14834.2|14832.2|14833.8|14831.8|14834.8|14832.8|14833.8|14831.8|10
1649027350000|2022-04-03 23:09:10|14833.7|14831.7|14833.5|14831.5|14833.7|14831.7|14833.3|14831.3|4
1649027360000|2022-04-03 23:09:20|14833.6|14831.6|14834|14832|14834|14832|14833.6|14831.6|2
1649027370000|2022-04-03 23:09:30|14833.8|14831.8|14834.3|14832.3|14834.3|14832.3|14833.7|14831.7|1
1649027380000|2022-04-03 23:09:40|14834.7|14832.7|14834.7|14832.7|14834.8|14832.8|14834.7|14832.7|3
1649027390000|2022-04-03 23:09:50|14834.8|14832.8|14835.5|14833.5|14835.5|14833.5|14834.8|14832.8|2
1649027400000|2022-04-03 23:10:00|14835.6|14833.6|14834|14832|14835.7|14833.7|14833.8|14831.8|6
1649027410000|2022-04-03 23:10:10|14834.2|14832.2|14834.3|14832.3|14834.3|14832.3|14834.2|14832.2|20
1649027420000|2022-04-03 23:10:20|14834.7|14832.7|14834.8|14832.8|14834.8|14832.8|14834.7|14832.7|1
1649027430000|2022-04-03 23:10:30|14835|14833|14835|14833|14835|14833|14834.6|14832.6|2
1649027440000|2022-04-03 23:10:40|14835.2|14833.2|14835.3|14833.3|14835.5|14833.5|14835|14833|4
1649027450000|2022-04-03 23:10:50|14835.2|14833.2|14836.1|14834.1|14836.2|14834.2|14835.2|14833.2|5
1649027460000|2022-04-03 23:11:00|14836.2|14834.2|14834.5|14832.5|14836.2|14834.2|14834.5|14832.5|2
1649027470000|2022-04-03 23:11:10|14834.3|14832.3|14833.2|14831.2|14834.3|14832.3|14833.2|14831.2|2
1649027480000|2022-04-03 23:11:20|14833|14831|14833.5|14831.5|14833.6|14831.6|14833|14831|10
1649027490000|2022-04-03 23:11:30|14833.6|14831.6|14833.2|14831.2|14833.7|14831.7|14833.2|14831.2|1
1649027500000|2022-04-03 23:11:40|14833.3|14831.3|14832.8|14830.8|14833.5|14831.5|14832.8|14830.8|8
1649027510000|2022-04-03 23:11:50|14833|14831|14832.6|14830.6|14833.3|14831.3|14832.6|14830.6|6
1649027520000|2022-04-03 23:12:00|14832.5|14830.5|14833|14831|14833|14831|14832.5|14830.5|1
1649027530000|2022-04-03 23:12:10|14832.8|14830.8|14834|14832|14834|14832|14832.8|14830.8|1
1649027540000|2022-04-03 23:12:20|14833.8|14831.8|14834.2|14832.2|14834.2|14832.2|14833.8|14831.8|7
1649027550000|2022-04-03 23:12:30|14834.3|14832.3|14834.2|14832.2|14834.3|14832.3|14834.2|14832.2|0
1649027560000|2022-04-03 23:12:40|14834.6|14832.6|14834.1|14832.1|14834.6|14832.6|14834.1|14832.1|2
1649027570000|2022-04-03 23:12:50|14834.5|14832.5|14834.7|14832.7|14834.7|14832.7|14834.5|14832.5|4
1649027580000|2022-04-03 23:13:00|14834.6|14832.6|14834.1|14832.1|14834.7|14832.7|14834.1|14832.1|3
1649027590000|2022-04-03 23:13:10|14833.8|14831.8|14833.8|14831.8|14833.8|14831.8|14833.8|14831.8|0
1649027600000|2022-04-03 23:13:20|14834.2|14832.2|14834.2|14832.2|14834.2|14832.2|14834.2|14832.2|1
1649027620000|2022-04-03 23:13:40|14834.1|14832.1|14834.2|14832.2|14834.3|14832.3|14834.1|14832.1|0
1649027630000|2022-04-03 23:13:50|14834.3|14832.3|14834.5|14832.5|14834.5|14832.5|14834.2|14832.2|0
1649027640000|2022-04-03 23:14:00|14834.3|14832.3|14833.3|14831.3|14834.5|14832.5|14833.2|14831.2|2
1649027650000|2022-04-03 23:14:10|14833.2|14831.2|14833.2|14831.2|14833.2|14831.2|14833.2|14831.2|0
1649027660000|2022-04-03 23:14:20|14833.3|14831.3|14834.7|14832.7|14834.8|14832.8|14833.3|14831.3|8
1649027670000|2022-04-03 23:14:30|14834.8|14832.8|14835.7|14833.7|14835.7|14833.7|14834.8|14832.8|0
1649027680000|2022-04-03 23:14:40|14835.8|14833.8|14836.7|14834.7|14836.7|14834.7|14835.8|14833.8|15
1649027690000|2022-04-03 23:14:50|14837|14835|14838.8|14836.8|14838.8|14836.8|14836.8|14834.8|22
1649027700000|2022-04-03 23:15:00|14838.1|14836.1|14838|14836|14838.2|14836.2|14837.1|14835.1|17
1649027710000|2022-04-03 23:15:10|14837.7|14835.7|14837|14835|14837.8|14835.8|14837|14835|11
1649027720000|2022-04-03 23:15:20|14837.1|14835.1|14837.3|14835.3|14837.7|14835.7|14837.1|14835.1|1
1649027730000|2022-04-03 23:15:30|14837.2|14835.2|14837.1|14835.1|14837.2|14835.2|14837|14835|1
1649027740000|2022-04-03 23:15:40|14836.5|14834.5|14836.3|14834.3|14836.5|14834.5|14836.2|14834.2|7
1649027750000|2022-04-03 23:15:50|14836.1|14834.1|14836.7|14834.7|14836.7|14834.7|14836.1|14834.1|3
1649027760000|2022-04-03 23:16:00|14836.5|14834.5|14837.3|14835.3|14837.3|14835.3|14836.5|14834.5|4
1649027770000|2022-04-03 23:16:10|14837.2|14835.2|14837|14835|14837.2|14835.2|14837|14835|1
1649027780000|2022-04-03 23:16:20|14836.7|14834.7|14836.7|14834.7|14836.8|14834.8|14836.7|14834.7|1
1649027790000|2022-04-03 23:16:30|14836.8|14834.8|14836.5|14834.5|14836.8|14834.8|14836.5|14834.5|1
1649027800000|2022-04-03 23:16:40|14836.6|14834.6|14836.6|14834.6|14836.7|14834.7|14836.5|14834.5|1
1649027810000|2022-04-03 23:16:50|14836.8|14834.8|14836.8|14834.8|14837|14835|14836.8|14834.8|1
1649027820000|2022-04-03 23:17:00|14837|14835|14837.3|14835.3|14837.3|14835.3|14837|14835|2
1649027830000|2022-04-03 23:17:10|14837.2|14835.2|14837.3|14835.3|14837.3|14835.3|14836.7|14834.7|3
1649027840000|2022-04-03 23:17:20|14837.6|14835.6|14837.3|14835.3|14837.6|14835.6|14837.3|14835.3|2
1649027860000|2022-04-03 23:17:40|14837.5|14835.5|14838.1|14836.1|14838.1|14836.1|14837.5|14835.5|1
1649027870000|2022-04-03 23:17:50|14838.3|14836.3|14838|14836|14838.3|14836.3|14838|14836|6
1649027880000|2022-04-03 23:18:00|14838.2|14836.2|14840.1|14838.1|14840.1|14838.1|14837.8|14835.8|30
1649027890000|2022-04-03 23:18:10|14840.2|14838.2|14839.5|14837.5|14840.2|14838.2|14838.6|14836.6|16
1649027900000|2022-04-03 23:18:20|14839.3|14837.3|14837.7|14835.7|14839.3|14837.3|14837|14835|10
1649027910000|2022-04-03 23:18:30|14837.6|14835.6|14836.3|14834.3|14837.6|14835.6|14836.3|14834.3|6
1649027920000|2022-04-03 23:18:40|14836.2|14834.2|14835.5|14833.5|14836.2|14834.2|14834.8|14832.8|7
1649027930000|2022-04-03 23:18:50|14835.3|14833.3|14835.3|14833.3|14835.5|14833.5|14835|14833|3
1649027940000|2022-04-03 23:19:00|14835.5|14833.5|14835.2|14833.2|14835.7|14833.7|14835.2|14833.2|2
1649027950000|2022-04-03 23:19:10|14835.3|14833.3|14834.5|14832.5|14835.3|14833.3|14834.5|14832.5|2
1649027960000|2022-04-03 23:19:20|14834.3|14832.3|14835.2|14833.2|14835.2|14833.2|14834.2|14832.2|3
1649027970000|2022-04-03 23:19:30|14835.1|14833.1|14835|14833|14835.1|14833.1|14835|14833|0
1649027980000|2022-04-03 23:19:40|14834.8|14832.8|14834.5|14832.5|14835|14833|14833.7|14831.7|5
1649027990000|2022-04-03 23:19:50|14834.3|14832.3|14834.2|14832.2|14834.3|14832.3|14834.2|14832.2|0
1649028000000|2022-04-03 23:20:00|14834|14832|14832|14830|14834|14832|14831.3|14829.3|19
1649028010000|2022-04-03 23:20:10|14831.8|14829.8|14832|14830|14832.2|14830.2|14831.8|14829.8|0
1649028020000|2022-04-03 23:20:20|14832.5|14830.5|14832.6|14830.6|14832.6|14830.6|14832.5|14830.5|3
1649028030000|2022-04-03 23:20:30|14832.5|14830.5|14832.6|14830.6|14832.6|14830.6|14832.2|14830.2|1
1649028040000|2022-04-03 23:20:40|14832.5|14830.5|14833|14831|14833|14831|14832.2|14830.2|5
1649028050000|2022-04-03 23:20:50|14832.6|14830.6|14832.6|14830.6|14832.6|14830.6|14832.6|14830.6|1
1649028060000|2022-04-03 23:21:00|14832.7|14830.7|14832.3|14830.3|14832.8|14830.8|14832.2|14830.2|1
1649028070000|2022-04-03 23:21:10|14832.2|14830.2|14832.3|14830.3|14832.5|14830.5|14832.1|14830.1|2
1649028080000|2022-04-03 23:21:20|14832.2|14830.2|14829.5|14827.5|14832.3|14830.3|14829.3|14827.3|22
1649028090000|2022-04-03 23:21:30|14830|14828|14830|14828|14830.1|14828.1|14828.1|14826.1|42
1649028100000|2022-04-03 23:21:40|14830.1|14828.1|14829.2|14827.2|14830.6|14828.6|14829.2|14827.2|12
1649028110000|2022-04-03 23:21:50|14829.5|14827.5|14829.6|14827.6|14829.7|14827.7|14829.5|14827.5|0
1649028120000|2022-04-03 23:22:00|14829.7|14827.7|14830.8|14828.8|14831|14829|14829.7|14827.7|4
1649028130000|2022-04-03 23:22:10|14831|14829|14831.8|14829.8|14832.5|14830.5|14831|14829|4
1649028140000|2022-04-03 23:22:20|14831.7|14829.7|14831.1|14829.1|14831.7|14829.7|14830.6|14828.6|11
1649028150000|2022-04-03 23:22:30|14831.2|14829.2|14829.8|14827.8|14831.2|14829.2|14829.6|14827.6|7
1649028160000|2022-04-03 23:22:40|14829.5|14827.5|14828.7|14826.7|14830|14828|14828.5|14826.5|7
1649028170000|2022-04-03 23:22:50|14830.2|14828.2|14829.8|14827.8|14830.2|14828.2|14829.6|14827.6|7
1649028180000|2022-04-03 23:23:00|14830|14828|14830.7|14828.7|14830.7|14828.7|14829.8|14827.8|5
1649028190000|2022-04-03 23:23:10|14830.6|14828.6|14829|14827|14830.7|14828.7|14829|14827|1
1649028200000|2022-04-03 23:23:20|14828.7|14826.7|14828.6|14826.6|14829|14827|14828.6|14826.6|2
1649028210000|2022-04-03 23:23:30|14828.7|14826.7|14829.5|14827.5|14829.8|14827.8|14828.7|14826.7|2
1649028220000|2022-04-03 23:23:40|14829.3|14827.3|14829|14827|14829.3|14827.3|14829|14827|1
1649028230000|2022-04-03 23:23:50|14829.1|14827.1|14828.6|14826.6|14829.1|14827.1|14828.6|14826.6|2
1649028240000|2022-04-03 23:24:00|14828.7|14826.7|14829.7|14827.7|14829.7|14827.7|14828.7|14826.7|2
1649028250000|2022-04-03 23:24:10|14829.8|14827.8|14830.6|14828.6|14830.8|14828.8|14829.8|14827.8|11
1649028260000|2022-04-03 23:24:20|14830.5|14828.5|14830.1|14828.1|14831|14829|14830.1|14828.1|3
1649028270000|2022-04-03 23:24:30|14830.2|14828.2|14830.6|14828.6|14830.8|14828.8|14830.2|14828.2|4
1649028280000|2022-04-03 23:24:40|14830.5|14828.5|14830.7|14828.7|14830.7|14828.7|14830.5|14828.5|0
1649028290000|2022-04-03 23:24:50|14831.3|14829.3|14831.8|14829.8|14832|14830|14831.3|14829.3|7
1649028300000|2022-04-03 23:25:00|14832|14830|14832.2|14830.2|14832.2|14830.2|14831.8|14829.8|0
1649028310000|2022-04-03 23:25:10|14832.3|14830.3|14831.1|14829.1|14832.3|14830.3|14830.7|14828.7|7
1649028320000|2022-04-03 23:25:20|14831.3|14829.3|14831.5|14829.5|14831.5|14829.5|14831.3|14829.3|0
1649028330000|2022-04-03 23:25:30|14830.6|14828.6|14830.3|14828.3|14830.6|14828.6|14830.3|14828.3|3
1649028340000|2022-04-03 23:25:40|14830.6|14828.6|14830.7|14828.7|14831.2|14829.2|14830.5|14828.5|1
1649028350000|2022-04-03 23:25:50|14830.8|14828.8|14831|14829|14831|14829|14830.8|14828.8|2
1649028360000|2022-04-03 23:26:00|14830.8|14828.8|14830.8|14828.8|14830.8|14828.8|14830.7|14828.7|0
1649028370000|2022-04-03 23:26:10|14831|14829|14830.8|14828.8|14831|14829|14830.6|14828.6|4
1649028380000|2022-04-03 23:26:20|14830.7|14828.7|14830.8|14828.8|14831|14829|14830.6|14828.6|0
1649028390000|2022-04-03 23:26:30|14831|14829|14830.8|14828.8|14831|14829|14830.6|14828.6|1
1649028400000|2022-04-03 23:26:40|14830.6|14828.6|14830.7|14828.7|14831.3|14829.3|14830.2|14828.2|7
1649028410000|2022-04-03 23:26:50|14830.6|14828.6|14831|14829|14831.3|14829.3|14830.6|14828.6|1
1649028420000|2022-04-03 23:27:00|14830.8|14828.8|14830.3|14828.3|14830.8|14828.8|14830.3|14828.3|1
1649028430000|2022-04-03 23:27:10|14830.2|14828.2|14831.2|14829.2|14831.3|14829.3|14830.2|14828.2|2
1649028440000|2022-04-03 23:27:20|14831.3|14829.3|14832|14830|14832.5|14830.5|14831.3|14829.3|4
1649028450000|2022-04-03 23:27:30|14831.8|14829.8|14831.7|14829.7|14831.8|14829.8|14831.7|14829.7|0
1649028460000|2022-04-03 23:27:40|14831.8|14829.8|14831.2|14829.2|14832|14830|14831.1|14829.1|3
1649028470000|2022-04-03 23:27:50|14831.3|14829.3|14831.1|14829.1|14831.6|14829.6|14831.1|14829.1|2
1649028480000|2022-04-03 23:28:00|14832|14830|14831.8|14829.8|14832|14830|14831.1|14829.1|9
1649028490000|2022-04-03 23:28:10|14831.7|14829.7|14831|14829|14832|14830|14831|14829|4
1649028500000|2022-04-03 23:28:20|14831.1|14829.1|14831.6|14829.6|14831.7|14829.7|14831.1|14829.1|2
1649028510000|2022-04-03 23:28:30|14831.7|14829.7|14832.2|14830.2|14832.2|14830.2|14831.7|14829.7|2
1649028520000|2022-04-03 23:28:40|14832.3|14830.3|14832.8|14830.8|14832.8|14830.8|14832.2|14830.2|10
1649028530000|2022-04-03 23:28:50|14832.7|14830.7|14831.8|14829.8|14833|14831|14831.8|14829.8|7
1649028540000|2022-04-03 23:29:00|14831.2|14829.2|14831.5|14829.5|14831.5|14829.5|14831.1|14829.1|1
1649028550000|2022-04-03 23:29:10|14831.3|14829.3|14831.2|14829.2|14831.7|14829.7|14831.2|14829.2|1
1649028560000|2022-04-03 23:29:20|14831.3|14829.3|14831.2|14829.2|14831.5|14829.5|14831.2|14829.2|0
1649028570000|2022-04-03 23:29:30|14830.8|14828.8|14830.8|14828.8|14830.8|14828.8|14830.8|14828.8|4
1649028580000|2022-04-03 23:29:40|14831|14829|14829.1|14827.1|14831.1|14829.1|14829.1|14827.1|11
1649028590000|2022-04-03 23:29:50|14829|14827|14828.3|14826.3|14829.2|14827.2|14828.2|14826.2|12
1649028600000|2022-04-03 23:30:00|14828.5|14826.5|14829.2|14827.2|14829.5|14827.5|14828.3|14826.3|4
1649028610000|2022-04-03 23:30:10|14829.5|14827.5|14829|14827|14829.5|14827.5|14829|14827|3
1649028620000|2022-04-03 23:30:20|14829.1|14827.1|14829.2|14827.2|14829.2|14827.2|14829.1|14827.1|0
1649028630000|2022-04-03 23:30:30|14829.3|14827.3|14830.2|14828.2|14830.2|14828.2|14829.3|14827.3|2
1649028640000|2022-04-03 23:30:40|14830.1|14828.1|14829.7|14827.7|14830.1|14828.1|14829.6|14827.6|1
1649028650000|2022-04-03 23:30:50|14830|14828|14830|14828|14830|14828|14829.7|14827.7|0
1649028680000|2022-04-03 23:31:20|14829.8|14827.8|14829.7|14827.7|14830|14828|14829.7|14827.7|2
1649028690000|2022-04-03 23:31:30|14829.8|14827.8|14830.1|14828.1|14830.1|14828.1|14829.8|14827.8|1
1649028700000|2022-04-03 23:31:40|14829.8|14827.8|14829.8|14827.8|14829.8|14827.8|14829.8|14827.8|0
1649028710000|2022-04-03 23:31:50|14830|14828|14830|14828|14830.1|14828.1|14829.8|14827.8|0
1649028720000|2022-04-03 23:32:00|14829.8|14827.8|14829.5|14827.5|14830|14828|14829.5|14827.5|2
1649028730000|2022-04-03 23:32:10|14829.6|14827.6|14829.6|14827.6|14829.7|14827.7|14829.5|14827.5|1
1649028740000|2022-04-03 23:32:20|14829.5|14827.5|14829.5|14827.5|14829.5|14827.5|14829.5|14827.5|2
1649028750000|2022-04-03 23:32:30|14828.6|14826.6|14828.5|14826.5|14828.6|14826.6|14828.5|14826.5|4
1649028760000|2022-04-03 23:32:40|14828.3|14826.3|14827.7|14825.7|14828.3|14826.3|14827.7|14825.7|6
1649028770000|2022-04-03 23:32:50|14827.5|14825.5|14826.8|14824.8|14827.7|14825.7|14826.8|14824.8|31
1649028780000|2022-04-03 23:33:00|14827|14825|14826.7|14824.7|14827.3|14825.3|14826.1|14824.1|11
1649028790000|2022-04-03 23:33:10|14827|14825|14827|14825|14827.1|14825.1|14826.7|14824.7|3
1649028800000|2022-04-03 23:33:20|14826.5|14824.5|14827|14825|14827.2|14825.2|14826.5|14824.5|7
1649028810000|2022-04-03 23:33:30|14827.1|14825.1|14825.8|14823.8|14827.2|14825.2|14825.7|14823.7|9
1649028820000|2022-04-03 23:33:40|14826|14824|14825.2|14823.2|14826|14824|14824.8|14822.8|17
1649028830000|2022-04-03 23:33:50|14825.1|14823.1|14821.6|14819.6|14825.3|14823.3|14821|14819|116
1649028840000|2022-04-03 23:34:00|14821.3|14819.3|14822.7|14820.7|14823.5|14821.5|14821.3|14819.3|24
1649028850000|2022-04-03 23:34:10|14822.8|14820.8|14822.2|14820.2|14823|14821|14822.1|14820.1|7
1649028860000|2022-04-03 23:34:20|14822.1|14820.1|14821.2|14819.2|14822.1|14820.1|14821|14819|4
1649028870000|2022-04-03 23:34:30|14821.1|14819.1|14820.6|14818.6|14821.1|14819.1|14820.1|14818.1|29
1649028880000|2022-04-03 23:34:40|14820.7|14818.7|14819.7|14817.7|14820.8|14818.8|14818.8|14816.8|67
1649028890000|2022-04-03 23:34:50|14819.8|14817.8|14817.1|14815.1|14819.8|14817.8|14816.6|14814.6|89
1649028900000|2022-04-03 23:35:00|14817|14815|14817.2|14815.2|14817.2|14815.2|14815|14813|70
1649028910000|2022-04-03 23:35:10|14817.3|14815.3|14816|14814|14817.7|14815.7|14816|14814|12
1649028920000|2022-04-03 23:35:20|14816.1|14814.1|14816.2|14814.2|14816.3|14814.3|14815.2|14813.2|34
1649028930000|2022-04-03 23:35:30|14816.5|14814.5|14818|14816|14818|14816|14816.5|14814.5|9
1649028940000|2022-04-03 23:35:40|14818.1|14816.1|14819.7|14817.7|14820|14818|14818.1|14816.1|10
1649028950000|2022-04-03 23:35:50|14819.6|14817.6|14820.1|14818.1|14820.2|14818.2|14819.5|14817.5|7
1649028960000|2022-04-03 23:36:00|14820.2|14818.2|14821.5|14819.5|14821.5|14819.5|14819.8|14817.8|9
1649028970000|2022-04-03 23:36:10|14821.3|14819.3|14821|14819|14821.8|14819.8|14820.7|14818.7|14
1649028980000|2022-04-03 23:36:20|14820|14818|14819.5|14817.5|14820|14818|14819.3|14817.3|7
1649028990000|2022-04-03 23:36:30|14819.6|14817.6|14820.2|14818.2|14820.7|14818.7|14819.6|14817.6|5
1649029000000|2022-04-03 23:36:40|14820.1|14818.1|14820|14818|14820.2|14818.2|14819.5|14817.5|4
1649029010000|2022-04-03 23:36:50|14820.2|14818.2|14820.7|14818.7|14820.7|14818.7|14820|14818|3
1649029020000|2022-04-03 23:37:00|14820.6|14818.6|14821.3|14819.3|14821.5|14819.5|14820.6|14818.6|7
1649029030000|2022-04-03 23:37:10|14821.7|14819.7|14821.7|14819.7|14822|14820|14820.5|14818.5|18
1649029040000|2022-04-03 23:37:20|14821.3|14819.3|14821.1|14819.1|14821.3|14819.3|14821|14819|6
1649029050000|2022-04-03 23:37:30|14821|14819|14820.7|14818.7|14821.5|14819.5|14820.7|14818.7|6
1649029060000|2022-04-03 23:37:40|14820.5|14818.5|14820.2|14818.2|14820.8|14818.8|14820.2|14818.2|9
1649029070000|2022-04-03 23:37:50|14820.1|14818.1|14819.1|14817.1|14820.5|14818.5|14818.8|14816.8|2
1649029080000|2022-04-03 23:38:00|14819.2|14817.2|14819.3|14817.3|14819.8|14817.8|14819.2|14817.2|8
1649029090000|2022-04-03 23:38:10|14819.5|14817.5|14819.2|14817.2|14820.2|14818.2|14819.2|14817.2|4
1649029100000|2022-04-03 23:38:20|14819.1|14817.1|14819.1|14817.1|14819.1|14817.1|14819.1|14817.1|0
1649029110000|2022-04-03 23:38:30|14819|14817|14819.2|14817.2|14819.2|14817.2|14819|14817|3
1649029120000|2022-04-03 23:38:40|14819.5|14817.5|14819.6|14817.6|14819.7|14817.7|14819|14817|4
1649029130000|2022-04-03 23:38:50|14820|14818|14820|14818|14820|14818|14819.2|14817.2|6
1649029140000|2022-04-03 23:39:00|14819.8|14817.8|14820|14818|14820.2|14818.2|14819.8|14817.8|1
1649029150000|2022-04-03 23:39:10|14819.8|14817.8|14819.1|14817.1|14819.8|14817.8|14819.1|14817.1|3
1649029170000|2022-04-03 23:39:30|14819|14817|14819|14817|14819.2|14817.2|14818|14816|7
1649029180000|2022-04-03 23:39:40|14818.8|14816.8|14819.5|14817.5|14819.5|14817.5|14818.8|14816.8|2
1649029190000|2022-04-03 23:39:50|14819.3|14817.3|14820.1|14818.1|14820.3|14818.3|14819.3|14817.3|4
1649029200000|2022-04-03 23:40:00|14820|14818|14821.8|14819.8|14821.8|14819.8|14820|14818|12
1649029210000|2022-04-03 23:40:10|14821.7|14819.7|14820.5|14818.5|14821.7|14819.7|14820.3|14818.3|13
1649029220000|2022-04-03 23:40:20|14820.6|14818.6|14821.1|14819.1|14821.2|14819.2|14820.5|14818.5|6
1649029230000|2022-04-03 23:40:30|14821.2|14819.2|14821.5|14819.5|14821.5|14819.5|14821.2|14819.2|0
1649029240000|2022-04-03 23:40:40|14821.2|14819.2|14821.2|14819.2|14821.5|14819.5|14820.6|14818.6|21
1649029250000|2022-04-03 23:40:50|14821.1|14819.1|14821|14819|14821.1|14819.1|14821|14819|1
1649029260000|2022-04-03 23:41:00|14821.1|14819.1|14821.5|14819.5|14821.5|14819.5|14820.7|14818.7|1
1649029270000|2022-04-03 23:41:10|14821.8|14819.8|14821.3|14819.3|14821.8|14819.8|14821.2|14819.2|3
1649029280000|2022-04-03 23:41:20|14821.2|14819.2|14821.1|14819.1|14822.2|14820.2|14821.1|14819.1|6
1649029290000|2022-04-03 23:41:30|14821|14819|14821.5|14819.5|14821.5|14819.5|14820.6|14818.6|3
1649029300000|2022-04-03 23:41:40|14821.6|14819.6|14821.5|14819.5|14821.7|14819.7|14821.5|14819.5|0
1649029320000|2022-04-03 23:42:00|14821.6|14819.6|14819.8|14817.8|14821.6|14819.6|14819.7|14817.7|25
1649029330000|2022-04-03 23:42:10|14820.7|14818.7|14821.7|14819.7|14821.7|14819.7|14820.7|14818.7|3
1649029340000|2022-04-03 23:42:20|14821.5|14819.5|14821.1|14819.1|14821.5|14819.5|14821.1|14819.1|1
1649029350000|2022-04-03 23:42:30|14821|14819|14822.1|14820.1|14822.1|14820.1|14821|14819|2
1649029360000|2022-04-03 23:42:40|14822.2|14820.2|14821|14819|14822.2|14820.2|14821|14819|5
1649029370000|2022-04-03 23:42:50|14820.8|14818.8|14821.5|14819.5|14821.8|14819.8|14820.8|14818.8|1
1649029380000|2022-04-03 23:43:00|14821.3|14819.3|14823|14821|14823|14821|14821.3|14819.3|6
1649029390000|2022-04-03 23:43:10|14822.8|14820.8|14822.1|14820.1|14823|14821|14822.1|14820.1|4
1649029400000|2022-04-03 23:43:20|14822.5|14820.5|14821.6|14819.6|14822.5|14820.5|14821.5|14819.5|3
1649029410000|2022-04-03 23:43:30|14821.7|14819.7|14822.3|14820.3|14822.5|14820.5|14821.7|14819.7|1
1649029420000|2022-04-03 23:43:40|14822.2|14820.2|14821.7|14819.7|14822.2|14820.2|14821.7|14819.7|2
1649029430000|2022-04-03 23:43:50|14821.5|14819.5|14821.6|14819.6|14821.6|14819.6|14821.5|14819.5|1
1649029440000|2022-04-03 23:44:00|14821.5|14819.5|14821|14819|14821.6|14819.6|14821|14819|2
1649029450000|2022-04-03 23:44:10|14821.1|14819.1|14819.6|14817.6|14821.2|14819.2|14819.6|14817.6|5
1649029460000|2022-04-03 23:44:20|14819.1|14817.1|14818.3|14816.3|14819.8|14817.8|14817.5|14815.5|23
1649029470000|2022-04-03 23:44:30|14818.2|14816.2|14819.1|14817.1|14819.1|14817.1|14818|14816|6
1649029480000|2022-04-03 23:44:40|14819.2|14817.2|14818|14816|14819.2|14817.2|14818|14816|7
1649029490000|2022-04-03 23:44:50|14818.1|14816.1|14818.2|14816.2|14818.5|14816.5|14817.5|14815.5|13
1649029500000|2022-04-03 23:45:00|14818.3|14816.3|14817.6|14815.6|14819.1|14817.1|14817.2|14815.2|8
1649029510000|2022-04-03 23:45:10|14817.5|14815.5|14817.5|14815.5|14818|14816|14817|14815|8
1649029520000|2022-04-03 23:45:20|14817.7|14815.7|14817.2|14815.2|14817.7|14815.7|14816.8|14814.8|11
1649029530000|2022-04-03 23:45:30|14817|14815|14814.1|14812.1|14817.5|14815.5|14812.7|14810.7|66
1649029540000|2022-04-03 23:45:40|14814|14812|14814.8|14812.8|14815.6|14813.6|14813.8|14811.8|9
1649029550000|2022-04-03 23:45:50|14814.7|14812.7|14815.6|14813.6|14815.7|14813.7|14814.7|14812.7|6
1649029560000|2022-04-03 23:46:00|14815.5|14813.5|14817.2|14815.2|14817.5|14815.5|14815.5|14813.5|18
1649029570000|2022-04-03 23:46:10|14817.5|14815.5|14817|14815|14817.5|14815.5|14816.3|14814.3|8
1649029580000|2022-04-03 23:46:20|14817.1|14815.1|14817.1|14815.1|14817.5|14815.5|14816.8|14814.8|6
1649029590000|2022-04-03 23:46:30|14817.5|14815.5|14818.2|14816.2|14818.2|14816.2|14817.5|14815.5|11
1649029600000|2022-04-03 23:46:40|14818.5|14816.5|14818.2|14816.2|14818.5|14816.5|14818|14816|1
1649029610000|2022-04-03 23:46:50|14818.1|14816.1|14815.5|14813.5|14818.1|14816.1|14814.7|14812.7|18
1649029620000|2022-04-03 23:47:00|14815.2|14813.2|14815.8|14813.8|14816.6|14814.6|14814.8|14812.8|14
1649029630000|2022-04-03 23:47:10|14816|14814|14815.3|14813.3|14816.3|14814.3|14814.7|14812.7|23
1649029640000|2022-04-03 23:47:20|14815.2|14813.2|14814.2|14812.2|14815.3|14813.3|14814.2|14812.2|43
1649029650000|2022-04-03 23:47:30|14814.1|14812.1|14815.6|14813.6|14815.6|14813.6|14813.2|14811.2|12
1649029660000|2022-04-03 23:47:40|14814.7|14812.7|14813.6|14811.6|14815|14813|14813.5|14811.5|13
1649029670000|2022-04-03 23:47:50|14813.5|14811.5|14813.1|14811.1|14813.5|14811.5|14813.1|14811.1|0
1649029680000|2022-04-03 23:48:00|14812.7|14810.7|14813|14811|14814.2|14812.2|14810.6|14808.6|46
1649029690000|2022-04-03 23:48:10|14813.1|14811.1|14812.8|14810.8|14813.7|14811.7|14812.7|14810.7|12
1649029700000|2022-04-03 23:48:20|14813|14811|14811.1|14809.1|14813.1|14811.1|14811|14809|15
1649029710000|2022-04-03 23:48:30|14811|14809|14810.2|14808.2|14811.1|14809.1|14809.8|14807.8|26
1649029720000|2022-04-03 23:48:40|14810.3|14808.3|14811.1|14809.1|14811.7|14809.7|14810.2|14808.2|18
1649029730000|2022-04-03 23:48:50|14811.2|14809.2|14809.5|14807.5|14811.2|14809.2|14808.5|14806.5|71
1649029740000|2022-04-03 23:49:00|14810.5|14808.5|14810.6|14808.6|14811.1|14809.1|14810.2|14808.2|18
1649029750000|2022-04-03 23:49:10|14810.2|14808.2|14811|14809|14812|14810|14810.2|14808.2|18
1649029760000|2022-04-03 23:49:20|14810.8|14808.8|14811.5|14809.5|14811.5|14809.5|14810.8|14808.8|2
1649029770000|2022-04-03 23:49:30|14811.6|14809.6|14812.7|14810.7|14813|14811|14811.6|14809.6|4
1649029780000|2022-04-03 23:49:40|14812.8|14810.8|14811.5|14809.5|14813.1|14811.1|14811.1|14809.1|23
1649029790000|2022-04-03 23:49:50|14811.3|14809.3|14811.5|14809.5|14811.6|14809.6|14810.6|14808.6|3
1649029800000|2022-04-03 23:50:00|14811.2|14809.2|14810.7|14808.7|14812.2|14810.2|14810.7|14808.7|13
1649029810000|2022-04-03 23:50:10|14810.8|14808.8|14810.5|14808.5|14811.5|14809.5|14810.1|14808.1|17
1649029820000|2022-04-03 23:50:20|14810.3|14808.3|14811.7|14809.7|14811.7|14809.7|14810.2|14808.2|4
1649029830000|2022-04-03 23:50:30|14811.6|14809.6|14812|14810|14812|14810|14810.5|14808.5|9
1649029840000|2022-04-03 23:50:40|14811.8|14809.8|14812.7|14810.7|14813|14811|14811.8|14809.8|14
1649029850000|2022-04-03 23:50:50|14813|14811|14813.5|14811.5|14814.1|14812.1|14813|14811|8
1649029860000|2022-04-03 23:51:00|14814.1|14812.1|14814.2|14812.2|14814.5|14812.5|14813.5|14811.5|25
1649029870000|2022-04-03 23:51:10|14814.5|14812.5|14813.1|14811.1|14814.5|14812.5|14813.1|14811.1|8
1649029880000|2022-04-03 23:51:20|14813|14811|14813|14811|14813.6|14811.6|14812.5|14810.5|2
1649029890000|2022-04-03 23:51:30|14812.7|14810.7|14813.5|14811.5|14813.5|14811.5|14812.7|14810.7|3
1649029900000|2022-04-03 23:51:40|14813.3|14811.3|14812.7|14810.7|14813.5|14811.5|14812.7|14810.7|2
1649029910000|2022-04-03 23:51:50|14812.5|14810.5|14813.5|14811.5|14813.5|14811.5|14812.5|14810.5|5
1649029920000|2022-04-03 23:52:00|14813.3|14811.3|14814|14812|14814|14812|14813.1|14811.1|1
1649029930000|2022-04-03 23:52:10|14814.1|14812.1|14813|14811|14814.1|14812.1|14813|14811|6
1649029940000|2022-04-03 23:52:20|14813.6|14811.6|14813.3|14811.3|14813.6|14811.6|14813.3|14811.3|2
1649029950000|2022-04-03 23:52:30|14813.2|14811.2|14813.7|14811.7|14813.7|14811.7|14813.2|14811.2|2
1649029960000|2022-04-03 23:52:40|14813.8|14811.8|14814.5|14812.5|14814.5|14812.5|14813.8|14811.8|6
1649029970000|2022-04-03 23:52:50|14814.6|14812.6|14813.8|14811.8|14815|14813|14813.6|14811.6|8
1649029980000|2022-04-03 23:53:00|14814|14812|14814|14812|14814.1|14812.1|14812.8|14810.8|6
1649029990000|2022-04-03 23:53:10|14814.2|14812.2|14813.8|14811.8|14814.5|14812.5|14813.5|14811.5|8
1649030000000|2022-04-03 23:53:20|14813.7|14811.7|14813.8|14811.8|14814|14812|14813.6|14811.6|4
1649030010000|2022-04-03 23:53:30|14813.7|14811.7|14813.1|14811.1|14813.8|14811.8|14813|14811|2
1649030020000|2022-04-03 23:53:40|14813|14811|14813|14811|14813.2|14811.2|14812.2|14810.2|11
1649030030000|2022-04-03 23:53:50|14813.3|14811.3|14813.6|14811.6|14813.6|14811.6|14812.8|14810.8|4
1649030040000|2022-04-03 23:54:00|14813.5|14811.5|14812|14810|14813.6|14811.6|14811.8|14809.8|9
1649030050000|2022-04-03 23:54:10|14812.3|14810.3|14811.2|14809.2|14812.5|14810.5|14811|14809|14
1649030060000|2022-04-03 23:54:20|14811.1|14809.1|14811|14809|14811.5|14809.5|14811|14809|2
1649030070000|2022-04-03 23:54:30|14811.1|14809.1|14812.7|14810.7|14812.8|14810.8|14810.5|14808.5|15
1649030080000|2022-04-03 23:54:40|14813|14811|14813.8|14811.8|14813.8|14811.8|14812.7|14810.7|9
1649030090000|2022-04-03 23:54:50|14813.7|14811.7|14813.7|14811.7|14814.1|14812.1|14813.7|14811.7|2
1649030100000|2022-04-03 23:55:00|14813.8|14811.8|14812.3|14810.3|14814|14812|14812.1|14810.1|9
1649030110000|2022-04-03 23:55:10|14812.2|14810.2|14813|14811|14813.2|14811.2|14812.2|14810.2|2
1649030120000|2022-04-03 23:55:20|14813.1|14811.1|14813|14811|14813.2|14811.2|14813|14811|1
1649030130000|2022-04-03 23:55:30|14813.2|14811.2|14813|14811|14813.2|14811.2|14812.6|14810.6|1
1649030140000|2022-04-03 23:55:40|14813.1|14811.1|14813.6|14811.6|14813.7|14811.7|14813.1|14811.1|6
1649030150000|2022-04-03 23:55:50|14813.7|14811.7|14814|14812|14814.1|14812.1|14813.7|14811.7|3
1649030160000|2022-04-03 23:56:00|14813.8|14811.8|14813.8|14811.8|14813.8|14811.8|14813.8|14811.8|2
1649030170000|2022-04-03 23:56:10|14814|14812|14815.2|14813.2|14815.6|14813.6|14814|14812|21
1649030180000|2022-04-03 23:56:20|14815.3|14813.3|14816.2|14814.2|14816.7|14814.7|14815.3|14813.3|20
1649030190000|2022-04-03 23:56:30|14816.3|14814.3|14817|14815|14817.3|14815.3|14815.6|14813.6|24
1649030200000|2022-04-03 23:56:40|14816.8|14814.8|14816.8|14814.8|14816.8|14814.8|14816.3|14814.3|3
1649030210000|2022-04-03 23:56:50|14816.7|14814.7|14817.5|14815.5|14817.5|14815.5|14816.7|14814.7|5
1649030220000|2022-04-03 23:57:00|14817.3|14815.3|14818.2|14816.2|14818.2|14816.2|14817.1|14815.1|11
1649030230000|2022-04-03 23:57:10|14818.3|14816.3|14818.2|14816.2|14818.6|14816.6|14817.2|14815.2|13
1649030240000|2022-04-03 23:57:20|14818.3|14816.3|14818.2|14816.2|14819.2|14817.2|14818.2|14816.2|15
1649030250000|2022-04-03 23:57:30|14818|14816|14818.7|14816.7|14818.7|14816.7|14818|14816|3
1649030260000|2022-04-03 23:57:40|14818.5|14816.5|14817.7|14815.7|14818.8|14816.8|14817.5|14815.5|20
1649030270000|2022-04-03 23:57:50|14817.8|14815.8|14817.7|14815.7|14818|14816|14817.6|14815.6|5
1649030280000|2022-04-03 23:58:00|14817.8|14815.8|14818.2|14816.2|14818.7|14816.7|14817.8|14815.8|2
1649030290000|2022-04-03 23:58:10|14818.1|14816.1|14818.1|14816.1|14818.2|14816.2|14817.6|14815.6|1
1649030300000|2022-04-03 23:58:20|14818.2|14816.2|14817.6|14815.6|14818.2|14816.2|14817.5|14815.5|3
1649030310000|2022-04-03 23:58:30|14817.7|14815.7|14817.6|14815.6|14817.7|14815.7|14817.6|14815.6|0
1649030320000|2022-04-03 23:58:40|14817.7|14815.7|14817.5|14815.5|14818|14816|14817.3|14815.3|1
1649030330000|2022-04-03 23:58:50|14817.6|14815.6|14817.1|14815.1|14817.7|14815.7|14817.1|14815.1|5
1649030340000|2022-04-03 23:59:00|14816.8|14814.8|14817.7|14815.7|14817.7|14815.7|14816.7|14814.7|7
1649030350000|2022-04-03 23:59:10|14818.2|14816.2|14818.1|14816.1|14818.3|14816.3|14817.8|14815.8|5
1649030360000|2022-04-03 23:59:20|14818|14816|14817.8|14815.8|14818.2|14816.2|14817.6|14815.6|1
1649030370000|2022-04-03 23:59:30|14818|14816|14817.7|14815.7|14818.2|14816.2|14817.7|14815.7|0
1649030380000|2022-04-03 23:59:40|14817.6|14815.6|14816.8|14814.8|14817.7|14815.7|14816.7|14814.7|1
1649030390000|2022-04-03 23:59:50|14817|14815|14817.6|14815.6|14817.6|14815.6|14817|14815|0
1649030400000|2022-04-04 00:00:00|14817.7|14815.7|14819.8|14817.8|14820|14818|14817.1|14815.1|51
1649030410000|2022-04-04 00:00:10|14820|14818|14820|14818|14820.1|14818.1|14819|14817|12
1649030420000|2022-04-04 00:00:20|14820.1|14818.1|14820.2|14818.2|14820.3|14818.3|14819.2|14817.2|40
1649030430000|2022-04-04 00:00:30|14820.3|14818.3|14823.8|14821.8|14823.8|14821.8|14820.2|14818.2|33
1649030440000|2022-04-04 00:00:40|14824|14822|14823.5|14821.5|14824.2|14822.2|14823.5|14821.5|16
1649030450000|2022-04-04 00:00:50|14823.3|14821.3|14821.2|14819.2|14823.6|14821.6|14821.2|14819.2|15
1649030460000|2022-04-04 00:01:00|14820.7|14818.7|14819.7|14817.7|14821.5|14819.5|14819.6|14817.6|27
1649030470000|2022-04-04 00:01:10|14819.6|14817.6|14820|14818|14820.2|14818.2|14818.3|14816.3|17
1649030480000|2022-04-04 00:01:20|14820.1|14818.1|14819.2|14817.2|14820.2|14818.2|14818.8|14816.8|12
1649030490000|2022-04-04 00:01:30|14819.1|14817.1|14819|14817|14819.5|14817.5|14818|14816|14
1649030500000|2022-04-04 00:01:40|14819.2|14817.2|14819.8|14817.8|14819.8|14817.8|14819|14817|7
1649030510000|2022-04-04 00:01:50|14820|14818|14817.1|14815.1|14820.2|14818.2|14817.1|14815.1|19
1649030520000|2022-04-04 00:02:00|14817|14815|14813.3|14811.3|14817.2|14815.2|14813.3|14811.3|35
1649030530000|2022-04-04 00:02:10|14813|14811|14814.7|14812.7|14814.8|14812.8|14813|14811|14
1649030540000|2022-04-04 00:02:20|14814.8|14812.8|14813.7|14811.7|14815.1|14813.1|14813.6|14811.6|18
1649030550000|2022-04-04 00:02:30|14813.6|14811.6|14814.5|14812.5|14814.7|14812.7|14813.3|14811.3|7
1649030560000|2022-04-04 00:02:40|14814.3|14812.3|14816|14814|14816|14814|14814.2|14812.2|6
1649030570000|2022-04-04 00:02:50|14816.1|14814.1|14816.6|14814.6|14816.8|14814.8|14815.7|14813.7|7
1649030580000|2022-04-04 00:03:00|14816.7|14814.7|14819.1|14817.1|14819.2|14817.2|14816|14814|11
1649030590000|2022-04-04 00:03:10|14819.2|14817.2|14819.3|14817.3|14819.3|14817.3|14818.8|14816.8|0
1649030600000|2022-04-04 00:03:20|14819.5|14817.5|14819|14817|14819.6|14817.6|14817.7|14815.7|6
1649030610000|2022-04-04 00:03:30|14818.8|14816.8|14819.6|14817.6|14819.6|14817.6|14818.6|14816.6|5
1649030620000|2022-04-04 00:03:40|14819.7|14817.7|14818.8|14816.8|14820.2|14818.2|14818.7|14816.7|3
1649030630000|2022-04-04 00:03:50|14819.1|14817.1|14817.1|14815.1|14819.1|14817.1|14816.7|14814.7|2
1649030640000|2022-04-04 00:04:00|14817.2|14815.2|14815.7|14813.7|14817.2|14815.2|14814.8|14812.8|10
1649030650000|2022-04-04 00:04:10|14815.8|14813.8|14815.6|14813.6|14816|14814|14815.5|14813.5|1
1649030660000|2022-04-04 00:04:20|14815.5|14813.5|14813.3|14811.3|14815.6|14813.6|14812.7|14810.7|16
1649030670000|2022-04-04 00:04:30|14813.2|14811.2|14813.5|14811.5|14814.1|14812.1|14813.1|14811.1|2
1649030680000|2022-04-04 00:04:40|14813.3|14811.3|14813.2|14811.2|14814.3|14812.3|14812.8|14810.8|9
1649030690000|2022-04-04 00:04:50|14813.1|14811.1|14814.6|14812.6|14815.1|14813.1|14813.1|14811.1|6
1649030700000|2022-04-04 00:05:00|14814.5|14812.5|14810.3|14808.3|14814.5|14812.5|14810.2|14808.2|15
1649030710000|2022-04-04 00:05:10|14811.7|14809.7|14811.8|14809.8|14812.8|14810.8|14811.2|14809.2|11
1649030720000|2022-04-04 00:05:20|14813.3|14811.3|14814.7|14812.7|14815.1|14813.1|14813.1|14811.1|20
1649030730000|2022-04-04 00:05:30|14814.8|14812.8|14814.7|14812.7|14816.2|14814.2|14814.3|14812.3|16
1649030740000|2022-04-04 00:05:40|14814.6|14812.6|14814.2|14812.2|14814.6|14812.6|14814|14812|1
1649030750000|2022-04-04 00:05:50|14814.1|14812.1|14813.2|14811.2|14814.3|14812.3|14812.8|14810.8|11
1649030760000|2022-04-04 00:06:00|14813.3|14811.3|14812.6|14810.6|14813.5|14811.5|14812.6|14810.6|22
1649030770000|2022-04-04 00:06:10|14812.7|14810.7|14812.3|14810.3|14813.1|14811.1|14812|14810|12
1649030780000|2022-04-04 00:06:20|14812.7|14810.7|14812.8|14810.8|14813.1|14811.1|14812.6|14810.6|3
1649030790000|2022-04-04 00:06:30|14813|14811|14813|14811|14813.1|14811.1|14812.2|14810.2|18
1649030800000|2022-04-04 00:06:40|14812.8|14810.8|14811.3|14809.3|14812.8|14810.8|14811.2|14809.2|5
1649030810000|2022-04-04 00:06:50|14811.2|14809.2|14810.6|14808.6|14812.5|14810.5|14810.1|14808.1|17
1649030820000|2022-04-04 00:07:00|14810.7|14808.7|14811.1|14809.1|14811.3|14809.3|14810.6|14808.6|4
1649030830000|2022-04-04 00:07:10|14811|14809|14811.3|14809.3|14812.1|14810.1|14810.1|14808.1|9
1649030840000|2022-04-04 00:07:20|14811.2|14809.2|14811|14809|14812.2|14810.2|14810.7|14808.7|5
1649030850000|2022-04-04 00:07:30|14811.1|14809.1|14809.6|14807.6|14811.1|14809.1|14809.6|14807.6|10
1649030860000|2022-04-04 00:07:40|14810.1|14808.1|14810.1|14808.1|14810.3|14808.3|14808.8|14806.8|11
1649030870000|2022-04-04 00:07:50|14809.6|14807.6|14810.5|14808.5|14810.8|14808.8|14809.1|14807.1|16
1649030880000|2022-04-04 00:08:00|14810.6|14808.6|14811.3|14809.3|14812.5|14810.5|14810.3|14808.3|12
1649030890000|2022-04-04 00:08:10|14811.2|14809.2|14811.6|14809.6|14812|14810|14811.2|14809.2|1
1649030900000|2022-04-04 00:08:20|14811.7|14809.7|14811.6|14809.6|14812.5|14810.5|14811.6|14809.6|1
1649030910000|2022-04-04 00:08:30|14811.5|14809.5|14812.1|14810.1|14813.1|14811.1|14811.3|14809.3|5
1649030920000|2022-04-04 00:08:40|14812.2|14810.2|14812.5|14810.5|14812.8|14810.8|14811.8|14809.8|1
1649030930000|2022-04-04 00:08:50|14812.7|14810.7|14812.6|14810.6|14812.8|14810.8|14812.3|14810.3|14
1649030940000|2022-04-04 00:09:00|14812.5|14810.5|14813.8|14811.8|14814.5|14812.5|14811.6|14809.6|19
1649030950000|2022-04-04 00:09:10|14813.7|14811.7|14813.3|14811.3|14814.3|14812.3|14813|14811|6
1649030960000|2022-04-04 00:09:20|14813.1|14811.1|14812.1|14810.1|14813.2|14811.2|14811.8|14809.8|14
1649030970000|2022-04-04 00:09:30|14812.2|14810.2|14813.6|14811.6|14814.6|14812.6|14812.1|14810.1|7
1649030980000|2022-04-04 00:09:40|14813.5|14811.5|14815.1|14813.1|14815.3|14813.3|14813.3|14811.3|14
1649030990000|2022-04-04 00:09:50|14815|14813|14813.1|14811.1|14815.5|14813.5|14812.8|14810.8|22
1649031000000|2022-04-04 00:10:00|14812.8|14810.8|14814|14812|14814.7|14812.7|14812.3|14810.3|5
1649031010000|2022-04-04 00:10:10|14813.8|14811.8|14814.3|14812.3|14814.7|14812.7|14813.8|14811.8|1
1649031020000|2022-04-04 00:10:20|14814.2|14812.2|14812.7|14810.7|14814.6|14812.6|14812.5|14810.5|5
1649031030000|2022-04-04 00:10:30|14812.8|14810.8|14812.6|14810.6|14813.1|14811.1|14811|14809|10
1649031040000|2022-04-04 00:10:40|14812.3|14810.3|14812.6|14810.6|14812.7|14810.7|14812|14810|0
1649031050000|2022-04-04 00:10:50|14812.3|14810.3|14812.3|14810.3|14812.8|14810.8|14812.1|14810.1|9
1649031060000|2022-04-04 00:11:00|14812.1|14810.1|14813|14811|14813.3|14811.3|14812.1|14810.1|9
1649031070000|2022-04-04 00:11:10|14813.1|14811.1|14813.7|14811.7|14814|14812|14812.6|14810.6|3
1649031080000|2022-04-04 00:11:20|14813.6|14811.6|14813.6|14811.6|14814|14812|14813.2|14811.2|2
1649031090000|2022-04-04 00:11:30|14813.5|14811.5|14813.3|14811.3|14813.6|14811.6|14813.1|14811.1|0
1649031100000|2022-04-04 00:11:40|14813.2|14811.2|14813.8|14811.8|14813.8|14811.8|14813.1|14811.1|1
1649031110000|2022-04-04 00:11:50|14813.6|14811.6|14814.1|14812.1|14814.1|14812.1|14813.6|14811.6|3
1649031120000|2022-04-04 00:12:00|14814|14812|14812.7|14810.7|14814.1|14812.1|14812.5|14810.5|9
1649031130000|2022-04-04 00:12:10|14812.6|14810.6|14812.8|14810.8|14813.3|14811.3|14812|14810|12
1649031140000|2022-04-04 00:12:20|14813|14811|14812.6|14810.6|14813|14811|14811.7|14809.7|10
1649031150000|2022-04-04 00:12:30|14812.7|14810.7|14813.5|14811.5|14813.5|14811.5|14812.3|14810.3|4
1649031160000|2022-04-04 00:12:40|14813.6|14811.6|14813.6|14811.6|14814.2|14812.2|14813.2|14811.2|3
1649031170000|2022-04-04 00:12:50|14813.5|14811.5|14813.7|14811.7|14813.8|14811.8|14813.3|14811.3|4
1649031180000|2022-04-04 00:13:00|14813.6|14811.6|14814.2|14812.2|14814.2|14812.2|14813.6|14811.6|3
1649031190000|2022-04-04 00:13:10|14814.3|14812.3|14814.3|14812.3|14815.1|14813.1|14814.3|14812.3|7
1649031200000|2022-04-04 00:13:20|14814.5|14812.5|14814.3|14812.3|14814.8|14812.8|14814.1|14812.1|1
1649031210000|2022-04-04 00:13:30|14814.2|14812.2|14813.8|14811.8|14815.1|14813.1|14813.8|14811.8|7
1649031220000|2022-04-04 00:13:40|14813.7|14811.7|14813.2|14811.2|14813.8|14811.8|14813.2|14811.2|4
1649031230000|2022-04-04 00:13:50|14813.3|14811.3|14813.3|14811.3|14813.5|14811.5|14813.2|14811.2|0
1649031240000|2022-04-04 00:14:00|14813.2|14811.2|14813.3|14811.3|14815|14813|14813.2|14811.2|2
1649031250000|2022-04-04 00:14:10|14813.5|14811.5|14815.1|14813.1|14815.1|14813.1|14813.5|14811.5|2
1649031260000|2022-04-04 00:14:20|14815|14813|14814.5|14812.5|14815.1|14813.1|14814.5|14812.5|4
1649031270000|2022-04-04 00:14:30|14814.3|14812.3|14814.1|14812.1|14814.5|14812.5|14813.8|14811.8|1
1649031280000|2022-04-04 00:14:40|14814.2|14812.2|14814.6|14812.6|14814.8|14812.8|14814|14812|0
1649031290000|2022-04-04 00:14:50|14814.8|14812.8|14815.1|14813.1|14815.2|14813.2|14814.8|14812.8|0
1649031300000|2022-04-04 00:15:00|14815.2|14813.2|14814.2|14812.2|14816.1|14814.1|14813.2|14811.2|11
1649031310000|2022-04-04 00:15:10|14814.1|14812.1|14814.3|14812.3|14814.6|14812.6|14813.6|14811.6|1
1649031320000|2022-04-04 00:15:20|14814.6|14812.6|14814|14812|14815|14813|14814|14812|6
1649031330000|2022-04-04 00:15:30|14814.1|14812.1|14814|14812|14816|14814|14814|14812|19
1649031340000|2022-04-04 00:15:40|14814.3|14812.3|14815.6|14813.6|14816|14814|14814|14812|8
1649031350000|2022-04-04 00:15:50|14815.7|14813.7|14816.2|14814.2|14816.2|14814.2|14815.6|14813.6|2
1649031360000|2022-04-04 00:16:00|14816.5|14814.5|14816.6|14814.6|14817.1|14815.1|14816.5|14814.5|13
1649031370000|2022-04-04 00:16:10|14816.7|14814.7|14817.2|14815.2|14817.2|14815.2|14816.1|14814.1|7
1649031380000|2022-04-04 00:16:20|14817.1|14815.1|14816.8|14814.8|14817.1|14815.1|14816.7|14814.7|4
1649031390000|2022-04-04 00:16:30|14817|14815|14817.1|14815.1|14817.8|14815.8|14816.5|14814.5|3
1649031400000|2022-04-04 00:16:40|14817|14815|14817.1|14815.1|14817.6|14815.6|14816.8|14814.8|1
1649031410000|2022-04-04 00:16:50|14817|14815|14817.3|14815.3|14817.6|14815.6|14816.8|14814.8|5
1649031420000|2022-04-04 00:17:00|14817.2|14815.2|14817.6|14815.6|14817.8|14815.8|14817.2|14815.2|1
1649031430000|2022-04-04 00:17:10|14817.5|14815.5|14816.7|14814.7|14817.7|14815.7|14816.7|14814.7|8
1649031440000|2022-04-04 00:17:20|14816.8|14814.8|14815.6|14813.6|14816.8|14814.8|14815.6|14813.6|14
1649031450000|2022-04-04 00:17:30|14815.5|14813.5|14814|14812|14815.5|14813.5|14814|14812|13
1649031460000|2022-04-04 00:17:40|14814.1|14812.1|14814.7|14812.7|14815|14813|14814|14812|4
1649031470000|2022-04-04 00:17:50|14814.8|14812.8|14814.1|14812.1|14815|14813|14814|14812|4
1649031480000|2022-04-04 00:18:00|14814.2|14812.2|14813.8|14811.8|14814.3|14812.3|14813.1|14811.1|6
1649031490000|2022-04-04 00:18:10|14813.7|14811.7|14813.2|14811.2|14813.7|14811.7|14812.6|14810.6|7
1649031500000|2022-04-04 00:18:20|14813.3|14811.3|14813.6|14811.6|14813.6|14811.6|14812.2|14810.2|9
1649031510000|2022-04-04 00:18:30|14813.5|14811.5|14813.1|14811.1|14813.5|14811.5|14812.8|14810.8|3
1649031520000|2022-04-04 00:18:40|14813.2|14811.2|14812|14810|14813.3|14811.3|14811.8|14809.8|8
1649031530000|2022-04-04 00:18:50|14811.8|14809.8|14809.7|14807.7|14812|14810|14809.1|14807.1|21
1649031540000|2022-04-04 00:19:00|14809.6|14807.6|14806.7|14804.7|14809.6|14807.6|14806.5|14804.5|50
1649031550000|2022-04-04 00:19:10|14806.8|14804.8|14807.3|14805.3|14808|14806|14806.5|14804.5|15
1649031560000|2022-04-04 00:19:20|14807.5|14805.5|14807.2|14805.2|14807.6|14805.6|14806.8|14804.8|9
1649031570000|2022-04-04 00:19:30|14807.3|14805.3|14808|14806|14808.5|14806.5|14807|14805|7
1649031580000|2022-04-04 00:19:40|14808.1|14806.1|14809.3|14807.3|14809.8|14807.8|14808|14806|21
1649031590000|2022-04-04 00:19:50|14809.2|14807.2|14809.5|14807.5|14809.8|14807.8|14809.1|14807.1|11
1649031600000|2022-04-04 00:20:00|14809.6|14807.6|14808.1|14806.1|14809.7|14807.7|14807.6|14805.6|15
1649031610000|2022-04-04 00:20:10|14808.2|14806.2|14808|14806|14808.3|14806.3|14806.6|14804.6|14
1649031620000|2022-04-04 00:20:20|14807.5|14805.5|14808|14806|14808.2|14806.2|14806.8|14804.8|10
1649031630000|2022-04-04 00:20:30|14807.8|14805.8|14802.3|14800.3|14807.8|14805.8|14802.3|14800.3|73
1649031640000|2022-04-04 00:20:40|14802.5|14800.5|14801.6|14799.6|14802.5|14800.5|14800.8|14798.8|37
1649031650000|2022-04-04 00:20:50|14801.7|14799.7|14802.2|14800.2|14802.7|14800.7|14800.2|14798.2|29
1649031660000|2022-04-04 00:21:00|14802.5|14800.5|14802.7|14800.7|14802.8|14800.8|14802.3|14800.3|24
1649031670000|2022-04-04 00:21:10|14802.8|14800.8|14803.1|14801.1|14803.1|14801.1|14802.5|14800.5|7
1649031680000|2022-04-04 00:21:20|14803|14801|14804.7|14802.7|14804.7|14802.7|14803|14801|45
1649031690000|2022-04-04 00:21:30|14804.8|14802.8|14807.2|14805.2|14807.5|14805.5|14804.5|14802.5|20
1649031700000|2022-04-04 00:21:40|14807.1|14805.1|14806.1|14804.1|14807.8|14805.8|14806.1|14804.1|9
1649031710000|2022-04-04 00:21:50|14806.2|14804.2|14806.3|14804.3|14806.3|14804.3|14805.6|14803.6|6
1649031720000|2022-04-04 00:22:00|14806.5|14804.5|14807.2|14805.2|14807.5|14805.5|14806.5|14804.5|4
1649031730000|2022-04-04 00:22:10|14807.5|14805.5|14807.2|14805.2|14807.6|14805.6|14807|14805|6
1649031740000|2022-04-04 00:22:20|14807.3|14805.3|14808.1|14806.1|14808.2|14806.2|14807|14805|4
1649031750000|2022-04-04 00:22:30|14808|14806|14808.6|14806.6|14809.3|14807.3|14808|14806|7
1649031760000|2022-04-04 00:22:40|14808.5|14806.5|14808.3|14806.3|14808.6|14806.6|14808.2|14806.2|3
1649031770000|2022-04-04 00:22:50|14808.2|14806.2|14808.5|14806.5|14809.1|14807.1|14808.2|14806.2|9
1649031780000|2022-04-04 00:23:00|14808.6|14806.6|14807.1|14805.1|14809|14807|14806.7|14804.7|8
1649031790000|2022-04-04 00:23:10|14806|14804|14806|14804|14806.5|14804.5|14806|14804|34
1649031800000|2022-04-04 00:23:20|14806.1|14804.1|14805.2|14803.2|14806.1|14804.1|14805|14803|6
1649031810000|2022-04-04 00:23:30|14805.7|14803.7|14804|14802|14806|14804|14803.6|14801.6|19
1649031820000|2022-04-04 00:23:40|14804.1|14802.1|14803.6|14801.6|14804.1|14802.1|14803.5|14801.5|1
1649031830000|2022-04-04 00:23:50|14803.7|14801.7|14803.6|14801.6|14803.8|14801.8|14803.1|14801.1|2
1649031840000|2022-04-04 00:24:00|14803.7|14801.7|14804.5|14802.5|14804.5|14802.5|14803.6|14801.6|0
1649031850000|2022-04-04 00:24:10|14804.6|14802.6|14804.6|14802.6|14805|14803|14804.6|14802.6|3
1649031860000|2022-04-04 00:24:20|14805.1|14803.1|14804.3|14802.3|14805.1|14803.1|14804.3|14802.3|2
1649031870000|2022-04-04 00:24:30|14804.2|14802.2|14804.6|14802.6|14804.6|14802.6|14803.8|14801.8|1
1649031880000|2022-04-04 00:24:40|14804.8|14802.8|14805.5|14803.5|14805.6|14803.6|14804.8|14802.8|1
1649031890000|2022-04-04 00:24:50|14805.2|14803.2|14805.7|14803.7|14806.2|14804.2|14805.2|14803.2|6
1649031900000|2022-04-04 00:25:00|14805.8|14803.8|14805.7|14803.7|14806|14804|14805.6|14803.6|2
1649031910000|2022-04-04 00:25:10|14805.6|14803.6|14804.5|14802.5|14805.7|14803.7|14804.5|14802.5|1
1649031920000|2022-04-04 00:25:20|14804.6|14802.6|14804.6|14802.6|14804.6|14802.6|14804.2|14802.2|1
1649031930000|2022-04-04 00:25:30|14804.8|14802.8|14804.7|14802.7|14805.1|14803.1|14804.6|14802.6|11
1649031940000|2022-04-04 00:25:40|14804.8|14802.8|14805|14803|14805.2|14803.2|14804.8|14802.8|2
1649031950000|2022-04-04 00:25:50|14805.1|14803.1|14804.8|14802.8|14805.5|14803.5|14804.8|14802.8|2
1649031960000|2022-04-04 00:26:00|14805|14803|14804.2|14802.2|14805|14803|14804.2|14802.2|9
1649031970000|2022-04-04 00:26:10|14804.1|14802.1|14804.1|14802.1|14804.2|14802.2|14803.6|14801.6|7
1649031980000|2022-04-04 00:26:20|14804.2|14802.2|14805.2|14803.2|14805.3|14803.3|14804.1|14802.1|1
1649031990000|2022-04-04 00:26:30|14805.3|14803.3|14805.1|14803.1|14805.3|14803.3|14805|14803|6
1649032000000|2022-04-04 00:26:40|14805.2|14803.2|14805.3|14803.3|14805.6|14803.6|14805|14803|5
1649032010000|2022-04-04 00:26:50|14805.5|14803.5|14805.1|14803.1|14805.5|14803.5|14805.1|14803.1|0
1649032020000|2022-04-04 00:27:00|14805.2|14803.2|14805.1|14803.1|14805.2|14803.2|14805|14803|0
1649032030000|2022-04-04 00:27:10|14805.2|14803.2|14809.5|14807.5|14809.5|14807.5|14805.1|14803.1|33
1649032040000|2022-04-04 00:27:20|14808.7|14806.7|14808.6|14806.6|14809.2|14807.2|14808.3|14806.3|10
1649032050000|2022-04-04 00:27:30|14808.5|14806.5|14810.1|14808.1|14810.7|14808.7|14808.5|14806.5|21
1649032060000|2022-04-04 00:27:40|14810.2|14808.2|14809.8|14807.8|14810.5|14808.5|14809.7|14807.7|8
1649032070000|2022-04-04 00:27:50|14809.7|14807.7|14810.6|14808.6|14810.8|14808.8|14809.7|14807.7|6
1649032080000|2022-04-04 00:28:00|14811.2|14809.2|14811.1|14809.1|14811.3|14809.3|14810.5|14808.5|8
1649032090000|2022-04-04 00:28:10|14811.3|14809.3|14810.6|14808.6|14811.5|14809.5|14810.5|14808.5|7
1649032100000|2022-04-04 00:28:20|14810.5|14808.5|14811.3|14809.3|14811.6|14809.6|14810.5|14808.5|8
1649032110000|2022-04-04 00:28:30|14811.5|14809.5|14811.2|14809.2|14811.8|14809.8|14811.2|14809.2|7
1649032120000|2022-04-04 00:28:40|14811.3|14809.3|14811.5|14809.5|14811.6|14809.6|14811.2|14809.2|0
1649032130000|2022-04-04 00:28:50|14811.3|14809.3|14812.7|14810.7|14812.8|14810.8|14811.3|14809.3|15
1649032140000|2022-04-04 00:29:00|14813.1|14811.1|14813.5|14811.5|14814|14812|14813|14811|21
1649032150000|2022-04-04 00:29:10|14813.7|14811.7|14813.5|14811.5|14814|14812|14813.5|14811.5|3
1649032160000|2022-04-04 00:29:20|14813.6|14811.6|14812.5|14810.5|14813.6|14811.6|14812.5|14810.5|17
1649032170000|2022-04-04 00:29:30|14812|14810|14813.5|14811.5|14813.6|14811.6|14812|14810|10
1649032180000|2022-04-04 00:29:40|14813.3|14811.3|14812.7|14810.7|14813.6|14811.6|14811.8|14809.8|6
1649032190000|2022-04-04 00:29:50|14812.8|14810.8|14812.8|14810.8|14812.8|14810.8|14812.5|14810.5|1
1649032200000|2022-04-04 00:30:00|14813|14811|14812.8|14810.8|14813|14811|14812.5|14810.5|5
1649032210000|2022-04-04 00:30:10|14812.7|14810.7|14810.7|14808.7|14813|14811|14810.7|14808.7|18
1649032220000|2022-04-04 00:30:20|14811|14809|14811.3|14809.3|14811.5|14809.5|14811|14809|5
1649032230000|2022-04-04 00:30:30|14811.2|14809.2|14809.8|14807.8|14811.2|14809.2|14809.8|14807.8|11
1649032240000|2022-04-04 00:30:40|14809.7|14807.7|14808.5|14806.5|14809.7|14807.7|14808.2|14806.2|15
1649032250000|2022-04-04 00:30:50|14808.7|14806.7|14808|14806|14808.7|14806.7|14807.2|14805.2|26
1649032260000|2022-04-04 00:31:00|14806.7|14804.7|14808.2|14806.2|14808.2|14806.2|14806.7|14804.7|19
1649032270000|2022-04-04 00:31:10|14808.1|14806.1|14808|14806|14809.1|14807.1|14808|14806|4
1649032280000|2022-04-04 00:31:20|14808.1|14806.1|14807.7|14805.7|14808.1|14806.1|14807.5|14805.5|8
1649032290000|2022-04-04 00:31:30|14807.6|14805.6|14806|14804|14807.7|14805.7|14805.1|14803.1|14
1649032300000|2022-04-04 00:31:40|14806.1|14804.1|14806.6|14804.6|14806.8|14804.8|14805.5|14803.5|4
1649032310000|2022-04-04 00:31:50|14806.7|14804.7|14807.8|14805.8|14807.8|14805.8|14806.7|14804.7|4
1649032320000|2022-04-04 00:32:00|14807.3|14805.3|14807.6|14805.6|14807.6|14805.6|14807|14805|2
1649032330000|2022-04-04 00:32:10|14807.7|14805.7|14808.8|14806.8|14809.3|14807.3|14807.6|14805.6|6
1649032340000|2022-04-04 00:32:20|14809.3|14807.3|14809|14807|14809.3|14807.3|14808.6|14806.6|7
1649032350000|2022-04-04 00:32:30|14809.6|14807.6|14810|14808|14810|14808|14809.2|14807.2|3
1649032360000|2022-04-04 00:32:40|14810.3|14808.3|14809.8|14807.8|14810.6|14808.6|14809.7|14807.7|5
1649032370000|2022-04-04 00:32:50|14810|14808|14809.1|14807.1|14810.1|14808.1|14809.1|14807.1|5
1649032380000|2022-04-04 00:33:00|14807.8|14805.8|14808.2|14806.2|14808.2|14806.2|14807.6|14805.6|9
1649032390000|2022-04-04 00:33:10|14807.8|14805.8|14808.3|14806.3|14808.3|14806.3|14807.7|14805.7|2
1649032400000|2022-04-04 00:33:20|14808.5|14806.5|14809.1|14807.1|14809.3|14807.3|14807.7|14805.7|5
1649032410000|2022-04-04 00:33:30|14809.2|14807.2|14810|14808|14810.1|14808.1|14808.8|14806.8|6
1649032420000|2022-04-04 00:33:40|14810.1|14808.1|14808.6|14806.6|14810.1|14808.1|14808.6|14806.6|3
1649032430000|2022-04-04 00:33:50|14808.5|14806.5|14808.6|14806.6|14808.6|14806.6|14808.5|14806.5|0
1649032440000|2022-04-04 00:34:00|14808.5|14806.5|14809.1|14807.1|14809.1|14807.1|14808.3|14806.3|4
1649032450000|2022-04-04 00:34:10|14808.8|14806.8|14808.3|14806.3|14809.5|14807.5|14808.3|14806.3|2
1649032460000|2022-04-04 00:34:20|14808.2|14806.2|14808.2|14806.2|14808.2|14806.2|14808.1|14806.1|2
1649032470000|2022-04-04 00:34:30|14808.1|14806.1|14808.1|14806.1|14808.3|14806.3|14807.8|14805.8|0
1649032480000|2022-04-04 00:34:40|14808|14806|14808|14806|14808.6|14806.6|14807.7|14805.7|1
1649032490000|2022-04-04 00:34:50|14808.1|14806.1|14808.1|14806.1|14808.2|14806.2|14808|14806|1
1649032500000|2022-04-04 00:35:00|14808|14806|14807.8|14805.8|14808.3|14806.3|14807.8|14805.8|1
1649032510000|2022-04-04 00:35:10|14808|14806|14808|14806|14808|14806|14808|14806|0
1649032520000|2022-04-04 00:35:20|14807.8|14805.8|14807.1|14805.1|14807.8|14805.8|14806.6|14804.6|5
1649032530000|2022-04-04 00:35:30|14807.2|14805.2|14806.3|14804.3|14808|14806|14806.3|14804.3|5
1649032540000|2022-04-04 00:35:40|14805.7|14803.7|14804.1|14802.1|14805.7|14803.7|14804.1|14802.1|11
1649032550000|2022-04-04 00:35:50|14804|14802|14804.7|14802.7|14805.6|14803.6|14803.7|14801.7|18
1649032560000|2022-04-04 00:36:00|14804.8|14802.8|14806.6|14804.6|14806.6|14804.6|14804.8|14802.8|9
1649032570000|2022-04-04 00:36:10|14806.7|14804.7|14807.1|14805.1|14807.3|14805.3|14805.8|14803.8|12
1649032580000|2022-04-04 00:36:20|14807.2|14805.2|14807.8|14805.8|14808.6|14806.6|14807.2|14805.2|5
1649032590000|2022-04-04 00:36:30|14808|14806|14807.3|14805.3|14808.2|14806.2|14807.3|14805.3|0
1649032600000|2022-04-04 00:36:40|14807.5|14805.5|14809.1|14807.1|14809.1|14807.1|14807.5|14805.5|2
1649032610000|2022-04-04 00:36:50|14809.2|14807.2|14809|14807|14809.2|14807.2|14809|14807|0
1649032620000|2022-04-04 00:37:00|14808.8|14806.8|14808.2|14806.2|14809.2|14807.2|14808|14806|4
1649032630000|2022-04-04 00:37:10|14808.3|14806.3|14809.5|14807.5|14809.7|14807.7|14807.7|14805.7|20
1649032640000|2022-04-04 00:37:20|14809.6|14807.6|14809|14807|14809.6|14807.6|14808.8|14806.8|1
1649032650000|2022-04-04 00:37:30|14809.1|14807.1|14809.1|14807.1|14810.3|14808.3|14808.6|14806.6|4
1649032660000|2022-04-04 00:37:40|14809.2|14807.2|14806.3|14804.3|14809.2|14807.2|14806|14804|10
1649032670000|2022-04-04 00:37:50|14806.1|14804.1|14806.6|14804.6|14806.6|14804.6|14805.7|14803.7|2
1649032680000|2022-04-04 00:38:00|14806.7|14804.7|14809.6|14807.6|14809.6|14807.6|14806.6|14804.6|10
1649032690000|2022-04-04 00:38:10|14809.5|14807.5|14809.6|14807.6|14809.6|14807.6|14808.8|14806.8|7
1649032700000|2022-04-04 00:38:20|14809.5|14807.5|14809.3|14807.3|14809.5|14807.5|14809.2|14807.2|3
1649032710000|2022-04-04 00:38:30|14809.5|14807.5|14810|14808|14810|14808|14809.5|14807.5|1
1649032720000|2022-04-04 00:38:40|14810.1|14808.1|14811|14809|14811.2|14809.2|14810.1|14808.1|6
1649032730000|2022-04-04 00:38:50|14811.1|14809.1|14810.1|14808.1|14811.2|14809.2|14810.1|14808.1|2
1649032740000|2022-04-04 00:39:00|14810.2|14808.2|14810.3|14808.3|14810.6|14808.6|14809.6|14807.6|12
1649032750000|2022-04-04 00:39:10|14810.5|14808.5|14810.1|14808.1|14810.7|14808.7|14810|14808|5
1649032760000|2022-04-04 00:39:20|14810.3|14808.3|14810.5|14808.5|14810.5|14808.5|14810.3|14808.3|0
1649032770000|2022-04-04 00:39:30|14810.3|14808.3|14810.2|14808.2|14810.6|14808.6|14810.2|14808.2|4
1649032780000|2022-04-04 00:39:40|14810.6|14808.6|14810.8|14808.8|14811.1|14809.1|14810.2|14808.2|5
1649032790000|2022-04-04 00:39:50|14811|14809|14812.6|14810.6|14812.6|14810.6|14810.8|14808.8|9
1649032800000|2022-04-04 00:40:00|14812.7|14810.7|14811.7|14809.7|14812.8|14810.8|14811.5|14809.5|4
1649032810000|2022-04-04 00:40:10|14811.8|14809.8|14812.3|14810.3|14812.7|14810.7|14811.8|14809.8|5
1649032820000|2022-04-04 00:40:20|14812.5|14810.5|14813|14811|14813|14811|14812.3|14810.3|19
1649032830000|2022-04-04 00:40:30|14813.1|14811.1|14811.7|14809.7|14813.1|14811.1|14811.6|14809.6|16
1649032840000|2022-04-04 00:40:40|14811.8|14809.8|14811.2|14809.2|14812|14810|14810.6|14808.6|6
1649032850000|2022-04-04 00:40:50|14811.1|14809.1|14811.5|14809.5|14811.5|14809.5|14811|14809|2
1649032860000|2022-04-04 00:41:00|14811.3|14809.3|14811|14809|14811.5|14809.5|14811|14809|1
1649032870000|2022-04-04 00:41:10|14810.8|14808.8|14810.8|14808.8|14810.8|14808.8|14810.8|14808.8|0
1649032880000|2022-04-04 00:41:20|14811|14809|14811.7|14809.7|14811.7|14809.7|14811|14809|4
1649032890000|2022-04-04 00:41:30|14812.1|14810.1|14812.3|14810.3|14812.3|14810.3|14812|14810|5
1649032900000|2022-04-04 00:41:40|14812.5|14810.5|14811.5|14809.5|14812.5|14810.5|14811.5|14809.5|3
1649032910000|2022-04-04 00:41:50|14811.3|14809.3|14811.6|14809.6|14811.7|14809.7|14811.3|14809.3|1
1649032920000|2022-04-04 00:42:00|14811.5|14809.5|14811.8|14809.8|14811.8|14809.8|14811.5|14809.5|2
1649032930000|2022-04-04 00:42:10|14812|14810|14813.5|14811.5|14813.7|14811.7|14812|14810|25
1649032940000|2022-04-04 00:42:20|14813.2|14811.2|14813.7|14811.7|14813.7|14811.7|14813.2|14811.2|6
1649032950000|2022-04-04 00:42:30|14813.6|14811.6|14812.3|14810.3|14813.6|14811.6|14811.5|14809.5|24
1649032960000|2022-04-04 00:42:40|14812.2|14810.2|14812.5|14810.5|14812.5|14810.5|14812|14810|2
1649032970000|2022-04-04 00:42:50|14812.3|14810.3|14812|14810|14812.6|14810.6|14812|14810|1
1649032980000|2022-04-04 00:43:00|14811.5|14809.5|14811.6|14809.6|14811.7|14809.7|14811.3|14809.3|20
1649032990000|2022-04-04 00:43:10|14811.5|14809.5|14813|14811|14813|14811|14811.5|14809.5|14
1649033000000|2022-04-04 00:43:20|14812.6|14810.6|14813|14811|14813.2|14811.2|14812.5|14810.5|5
1649033010000|2022-04-04 00:43:30|14813.1|14811.1|14813.6|14811.6|14813.7|14811.7|14813.1|14811.1|12
1649033020000|2022-04-04 00:43:40|14813.5|14811.5|14813.5|14811.5|14813.8|14811.8|14813.3|14811.3|1
1649033030000|2022-04-04 00:43:50|14813.7|14811.7|14813.6|14811.6|14813.7|14811.7|14813.5|14811.5|1
1649033040000|2022-04-04 00:44:00|14813.7|14811.7|14813.1|14811.1|14813.7|14811.7|14813.1|14811.1|2
1649033050000|2022-04-04 00:44:10|14813.2|14811.2|14815.7|14813.7|14815.7|14813.7|14813.1|14811.1|21
1649033060000|2022-04-04 00:44:20|14815.8|14813.8|14816.5|14814.5|14816.8|14814.8|14815.6|14813.6|10
1649033070000|2022-04-04 00:44:30|14816.6|14814.6|14816.2|14814.2|14816.8|14814.8|14816.2|14814.2|11
1649033080000|2022-04-04 00:44:40|14816.3|14814.3|14816.7|14814.7|14817.2|14815.2|14816.2|14814.2|21
1649033090000|2022-04-04 00:44:50|14816.8|14814.8|14817.1|14815.1|14817.1|14815.1|14816.7|14814.7|8
1649033100000|2022-04-04 00:45:00|14818.3|14816.3|14818|14816|14818.3|14816.3|14817.6|14815.6|58
1649033110000|2022-04-04 00:45:10|14818.2|14816.2|14819|14817|14819.8|14817.8|14818|14816|26
1649033120000|2022-04-04 00:45:20|14818.8|14816.8|14818.5|14816.5|14820|14818|14818.5|14816.5|32
1649033130000|2022-04-04 00:45:30|14818.6|14816.6|14817.1|14815.1|14818.6|14816.6|14816.7|14814.7|29
1649033140000|2022-04-04 00:45:40|14817.5|14815.5|14817.2|14815.2|14817.7|14815.7|14817.1|14815.1|9
1649033150000|2022-04-04 00:45:50|14817.5|14815.5|14817.2|14815.2|14817.7|14815.7|14817.2|14815.2|5
1649033160000|2022-04-04 00:46:00|14817.1|14815.1|14816.6|14814.6|14817.2|14815.2|14816.6|14814.6|1
1649033170000|2022-04-04 00:46:10|14816.7|14814.7|14816.1|14814.1|14816.7|14814.7|14816|14814|21
1649033180000|2022-04-04 00:46:20|14816|14814|14816.2|14814.2|14816.5|14814.5|14816|14814|3
1649033190000|2022-04-04 00:46:30|14816.1|14814.1|14816|14814|14816.6|14814.6|14815.8|14813.8|1
1649033200000|2022-04-04 00:46:40|14815.8|14813.8|14816.5|14814.5|14816.7|14814.7|14815.7|14813.7|6
1649033210000|2022-04-04 00:46:50|14816.3|14814.3|14815.1|14813.1|14816.3|14814.3|14814.7|14812.7|3
1649033220000|2022-04-04 00:47:00|14815.2|14813.2|14814.5|14812.5|14815.2|14813.2|14814.3|14812.3|4
1649033230000|2022-04-04 00:47:10|14814.6|14812.6|14815.1|14813.1|14815.5|14813.5|14814.2|14812.2|5
1649033240000|2022-04-04 00:47:20|14815|14813|14815.1|14813.1|14815.1|14813.1|14815|14813|2
1649033250000|2022-04-04 00:47:30|14815.2|14813.2|14815.7|14813.7|14816|14814|14815.2|14813.2|1
1649033260000|2022-04-04 00:47:40|14815.8|14813.8|14816.7|14814.7|14816.7|14814.7|14815.1|14813.1|13
1649033270000|2022-04-04 00:47:50|14816.6|14814.6|14816.1|14814.1|14816.7|14814.7|14815.3|14813.3|5
1649033280000|2022-04-04 00:48:00|14816.5|14814.5|14816.1|14814.1|14816.8|14814.8|14815.8|14813.8|7
1649033290000|2022-04-04 00:48:10|14816|14814|14816.3|14814.3|14816.3|14814.3|14816|14814|0
1649033300000|2022-04-04 00:48:20|14816.2|14814.2|14817.1|14815.1|14817.1|14815.1|14816.2|14814.2|2
1649033310000|2022-04-04 00:48:30|14817|14815|14817.3|14815.3|14817.3|14815.3|14816.6|14814.6|4
1649033320000|2022-04-04 00:48:40|14817.5|14815.5|14818.8|14816.8|14818.8|14816.8|14817.5|14815.5|12
1649033330000|2022-04-04 00:48:50|14818.7|14816.7|14818.2|14816.2|14818.8|14816.8|14818|14816|0
1649033340000|2022-04-04 00:49:00|14818|14816|14817.2|14815.2|14818|14816|14817|14815|15
1649033350000|2022-04-04 00:49:10|14817.3|14815.3|14817.5|14815.5|14818|14816|14816.7|14814.7|5
1649033360000|2022-04-04 00:49:20|14817.2|14815.2|14817.2|14815.2|14817.5|14815.5|14817.2|14815.2|0
1649033370000|2022-04-04 00:49:30|14817|14815|14817.3|14815.3|14817.3|14815.3|14817|14815|1
1649033380000|2022-04-04 00:49:40|14817.2|14815.2|14816.8|14814.8|14817.3|14815.3|14816.7|14814.7|7
1649033390000|2022-04-04 00:49:50|14817|14815|14818|14816|14818.2|14816.2|14817|14815|3
1649033400000|2022-04-04 00:50:00|14817.5|14815.5|14817.7|14815.7|14818|14816|14817.3|14815.3|8
1649033410000|2022-04-04 00:50:10|14817.5|14815.5|14817.1|14815.1|14817.5|14815.5|14816.8|14814.8|6
1649033420000|2022-04-04 00:50:20|14817.2|14815.2|14817.5|14815.5|14817.5|14815.5|14817.2|14815.2|3
1649033430000|2022-04-04 00:50:30|14817.3|14815.3|14817|14815|14817.5|14815.5|14816.6|14814.6|3
1649033440000|2022-04-04 00:50:40|14816.8|14814.8|14817|14815|14817.1|14815.1|14816.7|14814.7|3
1649033450000|2022-04-04 00:50:50|14816.8|14814.8|14817|14815|14817.1|14815.1|14816.8|14814.8|1
1649033460000|2022-04-04 00:51:00|14816.8|14814.8|14816.6|14814.6|14817|14815|14816.2|14814.2|2
1649033470000|2022-04-04 00:51:10|14816.7|14814.7|14816.3|14814.3|14816.8|14814.8|14816.3|14814.3|1
1649033480000|2022-04-04 00:51:20|14816.2|14814.2|14817.2|14815.2|14817.2|14815.2|14816.2|14814.2|10
1649033490000|2022-04-04 00:51:30|14817.1|14815.1|14816.6|14814.6|14817.2|14815.2|14816.6|14814.6|2
1649033500000|2022-04-04 00:51:40|14816.7|14814.7|14816.2|14814.2|14816.8|14814.8|14816.2|14814.2|0
1649033510000|2022-04-04 00:51:50|14816.3|14814.3|14816.7|14814.7|14816.7|14814.7|14816.1|14814.1|4
1649033520000|2022-04-04 00:52:00|14816.8|14814.8|14816.7|14814.7|14818.7|14816.7|14816.3|14814.3|19
1649033530000|2022-04-04 00:52:10|14816.6|14814.6|14817|14815|14817.1|14815.1|14816.5|14814.5|3
1649033540000|2022-04-04 00:52:20|14816.8|14814.8|14817.2|14815.2|14817.2|14815.2|14816.7|14814.7|2
1649033550000|2022-04-04 00:52:30|14817.3|14815.3|14817.5|14815.5|14817.6|14815.6|14817.2|14815.2|1
1649033560000|2022-04-04 00:52:40|14817.3|14815.3|14818|14816|14818|14816|14817.3|14815.3|11
1649033570000|2022-04-04 00:52:50|14817.8|14815.8|14816.8|14814.8|14817.8|14815.8|14816.8|14814.8|2
1649033580000|2022-04-04 00:53:00|14817|14815|14816.1|14814.1|14817|14815|14815.5|14813.5|28
1649033590000|2022-04-04 00:53:10|14816|14814|14815.1|14813.1|14816.2|14814.2|14815|14813|4
1649033600000|2022-04-04 00:53:20|14815|14813|14815.5|14813.5|14815.5|14813.5|14815|14813|0
1649033610000|2022-04-04 00:53:30|14815.6|14813.6|14816.5|14814.5|14816.5|14814.5|14815.6|14813.6|2
1649033620000|2022-04-04 00:53:40|14816.6|14814.6|14817.8|14815.8|14817.8|14815.8|14816.6|14814.6|2
1649033630000|2022-04-04 00:53:50|14817.6|14815.6|14818.3|14816.3|14819.1|14817.1|14817.6|14815.6|25
1649033640000|2022-04-04 00:54:00|14818.5|14816.5|14818.1|14816.1|14818.7|14816.7|14817.7|14815.7|6
1649033650000|2022-04-04 00:54:10|14818|14816|14819|14817|14819|14817|14818|14816|8
1649033660000|2022-04-04 00:54:20|14819.1|14817.1|14819|14817|14819.5|14817.5|14818.8|14816.8|6
1649033670000|2022-04-04 00:54:30|14818.8|14816.8|14818.3|14816.3|14819.7|14817.7|14818|14816|22
1649033680000|2022-04-04 00:54:40|14818.8|14816.8|14818.8|14816.8|14818.8|14816.8|14818.5|14816.5|0
1649033690000|2022-04-04 00:54:50|14818.7|14816.7|14818.2|14816.2|14818.8|14816.8|14817.8|14815.8|2
1649033700000|2022-04-04 00:55:00|14818.1|14816.1|14818.3|14816.3|14818.8|14816.8|14817.8|14815.8|6
1649033710000|2022-04-04 00:55:10|14818.5|14816.5|14818.1|14816.1|14818.6|14816.6|14818|14816|1
1649033720000|2022-04-04 00:55:20|14818.2|14816.2|14818.2|14816.2|14818.5|14816.5|14817.6|14815.6|1
1649033730000|2022-04-04 00:55:30|14818.1|14816.1|14816.6|14814.6|14818.2|14816.2|14816.5|14814.5|16
1649033740000|2022-04-04 00:55:40|14816.7|14814.7|14816.6|14814.6|14816.8|14814.8|14816.3|14814.3|24
1649033750000|2022-04-04 00:55:50|14816.7|14814.7|14816.7|14814.7|14816.7|14814.7|14816.1|14814.1|2
1649033760000|2022-04-04 00:56:00|14816.6|14814.6|14816.1|14814.1|14816.6|14814.6|14815.7|14813.7|14
1649033770000|2022-04-04 00:56:10|14816|14814|14816.2|14814.2|14816.2|14814.2|14816|14814|1
1649033780000|2022-04-04 00:56:20|14816.3|14814.3|14815.6|14813.6|14816.3|14814.3|14815.2|14813.2|7
1649033790000|2022-04-04 00:56:30|14815.2|14813.2|14815.5|14813.5|14815.6|14813.6|14815.1|14813.1|4
1649033800000|2022-04-04 00:56:40|14815.3|14813.3|14817|14815|14817.3|14815.3|14815.2|14813.2|8
1649033810000|2022-04-04 00:56:50|14817.1|14815.1|14816.6|14814.6|14817.3|14815.3|14816.3|14814.3|6
1649033820000|2022-04-04 00:57:00|14816.7|14814.7|14816.7|14814.7|14817|14815|14816.7|14814.7|4
1649033830000|2022-04-04 00:57:10|14816.8|14814.8|14817.1|14815.1|14817.2|14815.2|14816.7|14814.7|3
1649033840000|2022-04-04 00:57:20|14817.2|14815.2|14817.2|14815.2|14817.3|14815.3|14817.2|14815.2|1
1649033850000|2022-04-04 00:57:30|14817|14815|14816.7|14814.7|14817|14815|14816.7|14814.7|3
1649033860000|2022-04-04 00:57:40|14816.8|14814.8|14816.1|14814.1|14817.1|14815.1|14816|14814|4
1649033870000|2022-04-04 00:57:50|14816|14814|14815.7|14813.7|14816.2|14814.2|14815.7|14813.7|1
1649033880000|2022-04-04 00:58:00|14815.8|14813.8|14817.8|14815.8|14817.8|14815.8|14815.8|14813.8|8
1649033890000|2022-04-04 00:58:10|14818|14816|14818.5|14816.5|14818.5|14816.5|14817.7|14815.7|5
1649033900000|2022-04-04 00:58:20|14818.2|14816.2|14818.3|14816.3|14818.3|14816.3|14818.2|14816.2|0
1649033910000|2022-04-04 00:58:30|14818.2|14816.2|14818.2|14816.2|14818.2|14816.2|14818.2|14816.2|1
1649033920000|2022-04-04 00:58:40|14818.1|14816.1|14817.1|14815.1|14818.2|14816.2|14816.6|14814.6|6
1649033930000|2022-04-04 00:58:50|14817|14815|14817|14815|14817.3|14815.3|14816.6|14814.6|7
1649033940000|2022-04-04 00:59:00|14816.8|14814.8|14817.3|14815.3|14817.6|14815.6|14816.6|14814.6|18
1649033950000|2022-04-04 00:59:10|14817.2|14815.2|14817.3|14815.3|14817.6|14815.6|14817.2|14815.2|4
1649033960000|2022-04-04 00:59:20|14817.2|14815.2|14817.5|14815.5|14817.5|14815.5|14817|14815|3
1649033970000|2022-04-04 00:59:30|14817.6|14815.6|14820|14818|14820.7|14818.7|14817.5|14815.5|27
1649033980000|2022-04-04 00:59:40|14819.7|14817.7|14818.2|14816.2|14819.7|14817.7|14817.2|14815.2|8
1649033990000|2022-04-04 00:59:50|14818.1|14816.1|14818.2|14816.2|14818.2|14816.2|14817.7|14815.7|5
1649034000000|2022-04-04 01:00:00|14818.1|14816.1|14817.8|14815.8|14818.2|14816.2|14817.2|14815.2|2
1649034010000|2022-04-04 01:00:10|14818|14816|14818.1|14816.1|14818.8|14816.8|14817.7|14815.7|3
1649034020000|2022-04-04 01:00:20|14818|14816|14817.7|14815.7|14818.3|14816.3|14817.7|14815.7|1
1649034030000|2022-04-04 01:00:30|14817.3|14815.3|14815.8|14813.8|14817.3|14815.3|14815.6|14813.6|11
1649034040000|2022-04-04 01:00:40|14816.1|14814.1|14815.5|14813.5|14816.1|14814.1|14815.3|14813.3|8
1649034050000|2022-04-04 01:00:50|14815.3|14813.3|14814.6|14812.6|14815.3|14813.3|14814|14812|17
1649034060000|2022-04-04 01:01:00|14814|14812|14813.6|14811.6|14814.2|14812.2|14813.5|14811.5|25
1649034070000|2022-04-04 01:01:10|14813.7|14811.7|14813.5|14811.5|14813.7|14811.7|14813.3|14811.3|5
1649034080000|2022-04-04 01:01:20|14813.6|14811.6|14814.2|14812.2|14814.5|14812.5|14813.6|14811.6|14
1649034090000|2022-04-04 01:01:30|14815|14813|14815|14813|14815.2|14813.2|14814.5|14812.5|10
1649034100000|2022-04-04 01:01:40|14815.1|14813.1|14814.8|14812.8|14815.2|14813.2|14814.3|14812.3|3
1649034110000|2022-04-04 01:01:50|14815|14813|14814.7|14812.7|14815|14813|14814.2|14812.2|4
1649034120000|2022-04-04 01:02:00|14814.8|14812.8|14813.8|14811.8|14815.6|14813.6|14813.6|14811.6|8
1649034130000|2022-04-04 01:02:10|14813.3|14811.3|14813.6|14811.6|14814.3|14812.3|14813.3|14811.3|8
1649034140000|2022-04-04 01:02:20|14813.7|14811.7|14815.8|14813.8|14815.8|14813.8|14813.7|14811.7|13
1649034150000|2022-04-04 01:02:30|14815.7|14813.7|14816.2|14814.2|14816.7|14814.7|14815.3|14813.3|7
1649034160000|2022-04-04 01:02:40|14816.3|14814.3|14817|14815|14817|14815|14816.3|14814.3|1
1649034170000|2022-04-04 01:02:50|14816.3|14814.3|14816|14814|14816.5|14814.5|14816|14814|1
1649034180000|2022-04-04 01:03:00|14816.1|14814.1|14814.5|14812.5|14816.1|14814.1|14814.5|14812.5|4
1649034190000|2022-04-04 01:03:10|14814.7|14812.7|14813.6|14811.6|14815.2|14813.2|14813.6|14811.6|59
1649034200000|2022-04-04 01:03:20|14813.7|14811.7|14813.1|14811.1|14813.7|14811.7|14813.1|14811.1|8
1649034210000|2022-04-04 01:03:30|14813.2|14811.2|14812.5|14810.5|14813.5|14811.5|14812.5|14810.5|3
1649034220000|2022-04-04 01:03:40|14812.6|14810.6|14812.5|14810.5|14812.8|14810.8|14811.6|14809.6|21
1649034230000|2022-04-04 01:03:50|14812.6|14810.6|14812.8|14810.8|14812.8|14810.8|14812.2|14810.2|7
1649034240000|2022-04-04 01:04:00|14813|14811|14812.8|14810.8|14813.3|14811.3|14812.3|14810.3|7
1649034250000|2022-04-04 01:04:10|14812.7|14810.7|14811.5|14809.5|14812.8|14810.8|14811.2|14809.2|11
1649034260000|2022-04-04 01:04:20|14811.3|14809.3|14810.7|14808.7|14811.5|14809.5|14810.6|14808.6|5
1649034270000|2022-04-04 01:04:30|14810.6|14808.6|14810.3|14808.3|14811|14809|14810.1|14808.1|9
1649034280000|2022-04-04 01:04:40|14810.5|14808.5|14811.7|14809.7|14812.1|14810.1|14810.1|14808.1|18
1649034290000|2022-04-04 01:04:50|14811.6|14809.6|14812|14810|14812.2|14810.2|14811.5|14809.5|4
1649034300000|2022-04-04 01:05:00|14812.1|14810.1|14812|14810|14812.3|14810.3|14811|14809|9
1649034310000|2022-04-04 01:05:10|14811.8|14809.8|14811.3|14809.3|14812.1|14810.1|14811.1|14809.1|21
1649034320000|2022-04-04 01:05:20|14811.2|14809.2|14809.3|14807.3|14811.2|14809.2|14809|14807|19
1649034330000|2022-04-04 01:05:30|14809.5|14807.5|14810.5|14808.5|14810.5|14808.5|14808.8|14806.8|31
1649034340000|2022-04-04 01:05:40|14810.3|14808.3|14810.7|14808.7|14811.6|14809.6|14810.3|14808.3|11
1649034350000|2022-04-04 01:05:50|14810.6|14808.6|14810.7|14808.7|14810.8|14808.8|14810.5|14808.5|1
1649034360000|2022-04-04 01:06:00|14810.6|14808.6|14810.5|14808.5|14810.8|14808.8|14810.3|14808.3|14
1649034370000|2022-04-04 01:06:10|14810.6|14808.6|14810.8|14808.8|14810.8|14808.8|14810.5|14808.5|0
1649034380000|2022-04-04 01:06:20|14811|14809|14811.2|14809.2|14811.6|14809.6|14811|14809|9
1649034390000|2022-04-04 01:06:30|14811.3|14809.3|14811.8|14809.8|14811.8|14809.8|14811.1|14809.1|3
1649034400000|2022-04-04 01:06:40|14812|14810|14811.6|14809.6|14812|14810|14811.3|14809.3|17
1649034410000|2022-04-04 01:06:50|14811.7|14809.7|14812.8|14810.8|14812.8|14810.8|14811.7|14809.7|13
1649034420000|2022-04-04 01:07:00|14813|14811|14812.5|14810.5|14813|14811|14812|14810|9
1649034430000|2022-04-04 01:07:10|14812.8|14810.8|14813|14811|14813.2|14811.2|14812.7|14810.7|3
1649034440000|2022-04-04 01:07:20|14813.1|14811.1|14811.2|14809.2|14813.1|14811.1|14811.2|14809.2|19
1649034450000|2022-04-04 01:07:30|14811.5|14809.5|14812.6|14810.6|14812.6|14810.6|14811.5|14809.5|23
1649034460000|2022-04-04 01:07:40|14812.7|14810.7|14813.6|14811.6|14813.7|14811.7|14812.6|14810.6|27
1649034470000|2022-04-04 01:07:50|14813.7|14811.7|14813.8|14811.8|14814|14812|14813.3|14811.3|7
1649034480000|2022-04-04 01:08:00|14814.8|14812.8|14816.3|14814.3|14816.7|14814.7|14814.8|14812.8|27
1649034490000|2022-04-04 01:08:10|14816.5|14814.5|14814.2|14812.2|14816.6|14814.6|14814.2|14812.2|9
1649034500000|2022-04-04 01:08:20|14815.6|14813.6|14815.7|14813.7|14815.7|14813.7|14815.2|14813.2|5
1649034510000|2022-04-04 01:08:30|14815.6|14813.6|14815.6|14813.6|14816|14814|14815.2|14813.2|10
1649034520000|2022-04-04 01:08:40|14815.5|14813.5|14816.1|14814.1|14816.5|14814.5|14815.2|14813.2|8
1649034530000|2022-04-04 01:08:50|14816.2|14814.2|14815.6|14813.6|14816.2|14814.2|14815.6|14813.6|0
1649034540000|2022-04-04 01:09:00|14815.7|14813.7|14816.8|14814.8|14816.8|14814.8|14815.7|14813.7|1
1649034550000|2022-04-04 01:09:10|14816.7|14814.7|14819.1|14817.1|14820|14818|14816.6|14814.6|82
1649034560000|2022-04-04 01:09:20|14819.2|14817.2|14820.7|14818.7|14820.7|14818.7|14818.3|14816.3|24
1649034570000|2022-04-04 01:09:30|14820.6|14818.6|14820.3|14818.3|14821.5|14819.5|14819.8|14817.8|21
1649034580000|2022-04-04 01:09:40|14820.5|14818.5|14820.8|14818.8|14821.1|14819.1|14820.2|14818.2|12
1649034590000|2022-04-04 01:09:50|14820.7|14818.7|14822.2|14820.2|14822.2|14820.2|14820.7|14818.7|24
1649034600000|2022-04-04 01:10:00|14822.1|14820.1|14822.6|14820.6|14822.6|14820.6|14822|14820|23
1649034610000|2022-04-04 01:10:10|14822.5|14820.5|14825.2|14823.2|14825.7|14823.7|14822.2|14820.2|87
1649034620000|2022-04-04 01:10:20|14825.1|14823.1|14823.3|14821.3|14825.2|14823.2|14823.3|14821.3|19
1649034630000|2022-04-04 01:10:30|14823.5|14821.5|14822|14820|14823.5|14821.5|14821.7|14819.7|25
1649034640000|2022-04-04 01:10:40|14822.2|14820.2|14821.5|14819.5|14822.6|14820.6|14821.5|14819.5|19
1649034650000|2022-04-04 01:10:50|14821.6|14819.6|14821.5|14819.5|14821.6|14819.6|14821.2|14819.2|5
1649034660000|2022-04-04 01:11:00|14821.2|14819.2|14821.2|14819.2|14821.5|14819.5|14821|14819|9
1649034670000|2022-04-04 01:11:10|14821.3|14819.3|14821.3|14819.3|14821.6|14819.6|14821.1|14819.1|1
1649034680000|2022-04-04 01:11:20|14821.2|14819.2|14821.2|14819.2|14821.2|14819.2|14821|14819|2
1649034690000|2022-04-04 01:11:30|14821.1|14819.1|14820.3|14818.3|14821.1|14819.1|14819.3|14817.3|28
1649034700000|2022-04-04 01:11:40|14820.2|14818.2|14819.8|14817.8|14820.2|14818.2|14819|14817|43
1649034710000|2022-04-04 01:11:50|14820|14818|14819.8|14817.8|14820.1|14818.1|14819.8|14817.8|2
1649034720000|2022-04-04 01:12:00|14820|14818|14819.7|14817.7|14820.5|14818.5|14819.7|14817.7|2
1649034730000|2022-04-04 01:12:10|14819.8|14817.8|14820.8|14818.8|14820.8|14818.8|14819.7|14817.7|6
1649034740000|2022-04-04 01:12:20|14821|14819|14820.7|14818.7|14821|14819|14820.6|14818.6|2
1649034750000|2022-04-04 01:12:30|14820.8|14818.8|14821|14819|14821|14819|14820.3|14818.3|1
1649034760000|2022-04-04 01:12:40|14821.1|14819.1|14821|14819|14821.2|14819.2|14820.6|14818.6|2
1649034770000|2022-04-04 01:12:50|14821.2|14819.2|14820.7|14818.7|14821.2|14819.2|14820.7|14818.7|5
1649034780000|2022-04-04 01:13:00|14820.8|14818.8|14820.5|14818.5|14821.2|14819.2|14820.5|14818.5|4
1649034790000|2022-04-04 01:13:10|14820.1|14818.1|14820|14818|14820.2|14818.2|14820|14818|2
1649034800000|2022-04-04 01:13:20|14820.1|14818.1|14820.1|14818.1|14820.3|14818.3|14820|14818|1
1649034810000|2022-04-04 01:13:30|14820|14818|14819.7|14817.7|14820.2|14818.2|14819.1|14817.1|4
1649034820000|2022-04-04 01:13:40|14819.8|14817.8|14820|14818|14820.1|14818.1|14819.7|14817.7|3
1649034830000|2022-04-04 01:13:50|14820.2|14818.2|14821.2|14819.2|14821.3|14819.3|14820|14818|9
1649034840000|2022-04-04 01:14:00|14822|14820|14822.3|14820.3|14822.5|14820.5|14822|14820|18
1649034850000|2022-04-04 01:14:10|14823.1|14821.1|14822.7|14820.7|14823.1|14821.1|14822.7|14820.7|5
1649034860000|2022-04-04 01:14:20|14822.8|14820.8|14822.7|14820.7|14823|14821|14822.2|14820.2|6
1649034870000|2022-04-04 01:14:30|14822.8|14820.8|14823|14821|14823|14821|14822.7|14820.7|1
1649034880000|2022-04-04 01:14:40|14822.8|14820.8|14822|14820|14823.1|14821.1|14822|14820|4
1649034890000|2022-04-04 01:14:50|14822.1|14820.1|14822|14820|14822.2|14820.2|14821.7|14819.7|5
1649034900000|2022-04-04 01:15:00|14822.1|14820.1|14822.6|14820.6|14823|14821|14822.1|14820.1|6
1649034910000|2022-04-04 01:15:10|14822.8|14820.8|14823.5|14821.5|14824.3|14822.3|14822.8|14820.8|13
1649034920000|2022-04-04 01:15:20|14823.6|14821.6|14825|14823|14825.1|14823.1|14823.5|14821.5|5
1649034930000|2022-04-04 01:15:30|14824.8|14822.8|14826.8|14824.8|14828.5|14826.5|14824.5|14822.5|66
1649034940000|2022-04-04 01:15:40|14826.7|14824.7|14825.3|14823.3|14827.2|14825.2|14825.3|14823.3|37
1649034950000|2022-04-04 01:15:50|14825.5|14823.5|14825.7|14823.7|14825.8|14823.8|14825.1|14823.1|4
1649034960000|2022-04-04 01:16:00|14826|14824|14825.6|14823.6|14826|14824|14825.2|14823.2|14
1649034970000|2022-04-04 01:16:10|14825.5|14823.5|14828.2|14826.2|14828.6|14826.6|14825.3|14823.3|25
1649034980000|2022-04-04 01:16:20|14828|14826|14828.5|14826.5|14828.6|14826.6|14827.8|14825.8|8
1649034990000|2022-04-04 01:16:30|14828.6|14826.6|14828.7|14826.7|14829.1|14827.1|14828.2|14826.2|18
1649035000000|2022-04-04 01:16:40|14828.6|14826.6|14828.7|14826.7|14829|14827|14828.5|14826.5|9
1649035010000|2022-04-04 01:16:50|14828|14826|14826.2|14824.2|14828.2|14826.2|14826.2|14824.2|27
1649035020000|2022-04-04 01:17:00|14826|14824|14824.6|14822.6|14826.2|14824.2|14824.6|14822.6|17
1649035030000|2022-04-04 01:17:10|14824.5|14822.5|14824|14822|14824.5|14822.5|14823.7|14821.7|17
1649035040000|2022-04-04 01:17:20|14824.1|14822.1|14824.7|14822.7|14824.8|14822.8|14824|14822|3
1649035050000|2022-04-04 01:17:30|14824.6|14822.6|14824|14822|14824.8|14822.8|14824|14822|2
1649035060000|2022-04-04 01:17:40|14824.1|14822.1|14824.7|14822.7|14824.7|14822.7|14824|14822|4
1649035070000|2022-04-04 01:17:50|14824.8|14822.8|14824.8|14822.8|14825.2|14823.2|14824.7|14822.7|1
1649035080000|2022-04-04 01:18:00|14825|14823|14826|14824|14826.2|14824.2|14824.7|14822.7|26
1649035090000|2022-04-04 01:18:10|14825.8|14823.8|14825.5|14823.5|14826|14824|14824.7|14822.7|6
1649035100000|2022-04-04 01:18:20|14825|14823|14825|14823|14825.3|14823.3|14824.6|14822.6|9
1649035110000|2022-04-04 01:18:30|14824.8|14822.8|14824|14822|14824.8|14822.8|14823.8|14821.8|2
1649035120000|2022-04-04 01:18:40|14824.1|14822.1|14823.6|14821.6|14824.1|14822.1|14823|14821|2
1649035130000|2022-04-04 01:18:50|14823.7|14821.7|14824.3|14822.3|14824.5|14822.5|14823.5|14821.5|3
1649035140000|2022-04-04 01:19:00|14824.5|14822.5|14823.6|14821.6|14824.5|14822.5|14823.5|14821.5|5
1649035150000|2022-04-04 01:19:10|14823.7|14821.7|14823.2|14821.2|14824.2|14822.2|14823.1|14821.1|2
1649035160000|2022-04-04 01:19:20|14823|14821|14822.7|14820.7|14823|14821|14822.5|14820.5|9
1649035170000|2022-04-04 01:19:30|14822.8|14820.8|14823.1|14821.1|14823.7|14821.7|14822.8|14820.8|7
1649035180000|2022-04-04 01:19:40|14823.2|14821.2|14824.2|14822.2|14824.3|14822.3|14823.1|14821.1|3
1649035190000|2022-04-04 01:19:50|14824.3|14822.3|14825|14823|14825.2|14823.2|14824.3|14822.3|7
1649035200000|2022-04-04 01:20:00|14825.1|14823.1|14825.1|14823.1|14825.1|14823.1|14824.7|14822.7|0
1649035210000|2022-04-04 01:20:10|14825.5|14823.5|14826.2|14824.2|14826.7|14824.7|14825.2|14823.2|7
1649035220000|2022-04-04 01:20:20|14826.1|14824.1|14826.5|14824.5|14826.5|14824.5|14826|14824|4
1649035230000|2022-04-04 01:20:30|14826.6|14824.6|14827.2|14825.2|14827.7|14825.7|14826.1|14824.1|20
1649035240000|2022-04-04 01:20:40|14826.8|14824.8|14825.7|14823.7|14827|14825|14825.5|14823.5|7
1649035250000|2022-04-04 01:20:50|14825.8|14823.8|14827.5|14825.5|14827.5|14825.5|14825.8|14823.8|13
1649035260000|2022-04-04 01:21:00|14827.3|14825.3|14827.7|14825.7|14828.1|14826.1|14826.8|14824.8|9
1649035270000|2022-04-04 01:21:10|14827.6|14825.6|14827.6|14825.6|14827.8|14825.8|14827|14825|12
1649035280000|2022-04-04 01:21:20|14827.1|14825.1|14828|14826|14828|14826|14827|14825|5
1649035290000|2022-04-04 01:21:30|14827.8|14825.8|14828.1|14826.1|14828.2|14826.2|14827.6|14825.6|4
1649035300000|2022-04-04 01:21:40|14828|14826|14827.6|14825.6|14828.1|14826.1|14827.6|14825.6|3
1649035310000|2022-04-04 01:21:50|14827.7|14825.7|14827.7|14825.7|14827.7|14825.7|14827.5|14825.5|2
1649035320000|2022-04-04 01:22:00|14827.6|14825.6|14828.1|14826.1|14828.2|14826.2|14827.6|14825.6|3
1649035330000|2022-04-04 01:22:10|14828|14826|14827.7|14825.7|14828.2|14826.2|14827.7|14825.7|0
1649035340000|2022-04-04 01:22:20|14827.6|14825.6|14828.1|14826.1|14828.3|14826.3|14827.5|14825.5|5
1649035350000|2022-04-04 01:22:30|14828|14826|14827|14825|14828.1|14826.1|14826.5|14824.5|6
1649035360000|2022-04-04 01:22:40|14827.1|14825.1|14826.6|14824.6|14827.1|14825.1|14826.2|14824.2|4
1649035370000|2022-04-04 01:22:50|14826.3|14824.3|14826.2|14824.2|14826.6|14824.6|14826.2|14824.2|2
1649035380000|2022-04-04 01:23:00|14826.3|14824.3|14826|14824|14826.5|14824.5|14825.8|14823.8|5
1649035390000|2022-04-04 01:23:10|14825.8|14823.8|14826.8|14824.8|14827.2|14825.2|14825.1|14823.1|38
1649035400000|2022-04-04 01:23:20|14826.7|14824.7|14827.1|14825.1|14827.3|14825.3|14826.6|14824.6|19
1649035410000|2022-04-04 01:23:30|14827|14825|14827|14825|14827.5|14825.5|14827|14825|21
1649035420000|2022-04-04 01:23:40|14827.1|14825.1|14827|14825|14827.1|14825.1|14827|14825|1
1649035430000|2022-04-04 01:23:50|14827.1|14825.1|14827.1|14825.1|14827.2|14825.2|14826.8|14824.8|0
1649035440000|2022-04-04 01:24:00|14827.2|14825.2|14826.6|14824.6|14827.3|14825.3|14826.5|14824.5|13
1649035450000|2022-04-04 01:24:10|14826.5|14824.5|14824.5|14822.5|14826.6|14824.6|14824.5|14822.5|27
1649035460000|2022-04-04 01:24:20|14824.6|14822.6|14825.2|14823.2|14825.2|14823.2|14824.5|14822.5|2
1649035470000|2022-04-04 01:24:30|14825.1|14823.1|14825.8|14823.8|14825.8|14823.8|14824.2|14822.2|23
1649035480000|2022-04-04 01:24:40|14825.7|14823.7|14825.3|14823.3|14825.7|14823.7|14825.1|14823.1|4
1649035490000|2022-04-04 01:24:50|14825.1|14823.1|14825.1|14823.1|14825.3|14823.3|14824.5|14822.5|15
1649035500000|2022-04-04 01:25:00|14825.2|14823.2|14825|14823|14825.3|14823.3|14824.7|14822.7|3
1649035510000|2022-04-04 01:25:10|14824.8|14822.8|14823.6|14821.6|14824.8|14822.8|14823.3|14821.3|23
1649035520000|2022-04-04 01:25:20|14823.5|14821.5|14823.3|14821.3|14823.7|14821.7|14823.2|14821.2|2
1649035530000|2022-04-04 01:25:30|14823.6|14821.6|14822.3|14820.3|14823.7|14821.7|14822|14820|29
1649035540000|2022-04-04 01:25:40|14821.7|14819.7|14822.6|14820.6|14823.5|14821.5|14821.7|14819.7|81
1649035550000|2022-04-04 01:25:50|14822.5|14820.5|14821.1|14819.1|14822.7|14820.7|14821.1|14819.1|8
1649035560000|2022-04-04 01:26:00|14821.2|14819.2|14820.3|14818.3|14821.5|14819.5|14820.3|14818.3|7
1649035570000|2022-04-04 01:26:10|14820.5|14818.5|14821.3|14819.3|14821.5|14819.5|14820.2|14818.2|6
1649035580000|2022-04-04 01:26:20|14821.1|14819.1|14821.5|14819.5|14822.2|14820.2|14820.8|14818.8|6
1649035590000|2022-04-04 01:26:30|14821.6|14819.6|14821.3|14819.3|14822|14820|14821.3|14819.3|1
1649035600000|2022-04-04 01:26:40|14821.1|14819.1|14820.1|14818.1|14821.3|14819.3|14819.8|14817.8|21
1649035610000|2022-04-04 01:26:50|14820|14818|14819.5|14817.5|14820|14818|14818.7|14816.7|24
1649035620000|2022-04-04 01:27:00|14820|14818|14819.1|14817.1|14820.2|14818.2|14819|14817|2
1649035630000|2022-04-04 01:27:10|14819|14817|14819.5|14817.5|14819.6|14817.6|14818.6|14816.6|2
1649035640000|2022-04-04 01:27:20|14820|14818|14819.5|14817.5|14820.5|14818.5|14819.5|14817.5|2
1649035650000|2022-04-04 01:27:30|14819.3|14817.3|14819|14817|14819.6|14817.6|14818.6|14816.6|3
1649035660000|2022-04-04 01:27:40|14818.7|14816.7|14818.2|14816.2|14819.2|14817.2|14817.8|14815.8|9
1649035670000|2022-04-04 01:27:50|14818.5|14816.5|14819|14817|14819|14817|14818.1|14816.1|1
1649035680000|2022-04-04 01:28:00|14819.6|14817.6|14821.1|14819.1|14821.2|14819.2|14819.6|14817.6|10
1649035690000|2022-04-04 01:28:10|14821.2|14819.2|14821|14819|14823.3|14821.3|14820.7|14818.7|13
1649035700000|2022-04-04 01:28:20|14820.8|14818.8|14822.1|14820.1|14822.1|14820.1|14820.7|14818.7|1
1649035710000|2022-04-04 01:28:30|14822.2|14820.2|14821.8|14819.8|14822.8|14820.8|14821.8|14819.8|10
1649035720000|2022-04-04 01:28:40|14821.7|14819.7|14822.6|14820.6|14823.2|14821.2|14821.7|14819.7|7
1649035730000|2022-04-04 01:28:50|14822.7|14820.7|14822.6|14820.6|14823|14821|14822.5|14820.5|0
1649035740000|2022-04-04 01:29:00|14822.7|14820.7|14822.8|14820.8|14823|14821|14822.3|14820.3|1
1649035750000|2022-04-04 01:29:10|14822.7|14820.7|14821.8|14819.8|14822.8|14820.8|14821.8|14819.8|0
1649035760000|2022-04-04 01:29:20|14822.1|14820.1|14822.3|14820.3|14822.5|14820.5|14821.8|14819.8|4
1649035770000|2022-04-04 01:29:30|14822.2|14820.2|14823|14821|14823.2|14821.2|14822.1|14820.1|12
1649035780000|2022-04-04 01:29:40|14822.8|14820.8|14822.2|14820.2|14823.2|14821.2|14822.2|14820.2|2
1649035790000|2022-04-04 01:29:50|14822.5|14820.5|14822.3|14820.3|14822.5|14820.5|14822.2|14820.2|1
1649035800000|2022-04-04 01:30:00|14822.5|14820.5|14825.5|14823.5|14825.8|14823.8|14822.2|14820.2|25
1649035810000|2022-04-04 01:30:10|14825.3|14823.3|14825|14823|14825.5|14823.5|14824|14822|12
1649035820000|2022-04-04 01:30:20|14825.1|14823.1|14825.2|14823.2|14825.5|14823.5|14823.6|14821.6|17
1649035830000|2022-04-04 01:30:30|14825.3|14823.3|14825.5|14823.5|14826.7|14824.7|14825.2|14823.2|27
1649035840000|2022-04-04 01:30:40|14825.6|14823.6|14824.6|14822.6|14825.6|14823.6|14824.3|14822.3|4
1649035850000|2022-04-04 01:30:50|14824.5|14822.5|14823.6|14821.6|14824.5|14822.5|14823.5|14821.5|2
1649035860000|2022-04-04 01:31:00|14823.8|14821.8|14823.5|14821.5|14823.8|14821.8|14822.3|14820.3|6
1649035870000|2022-04-04 01:31:10|14823.3|14821.3|14824.1|14822.1|14824.3|14822.3|14822.5|14820.5|0
1649035880000|2022-04-04 01:31:20|14823.8|14821.8|14824.8|14822.8|14825.1|14823.1|14823.8|14821.8|9
1649035890000|2022-04-04 01:31:30|14825|14823|14825|14823|14825.6|14823.6|14824.2|14822.2|10
1649035900000|2022-04-04 01:31:40|14825.1|14823.1|14825.8|14823.8|14825.8|14823.8|14824.3|14822.3|0
1649035910000|2022-04-04 01:31:50|14825.7|14823.7|14825.8|14823.8|14826.2|14824.2|14824.8|14822.8|7
1649035920000|2022-04-04 01:32:00|14825.7|14823.7|14826.3|14824.3|14826.3|14824.3|14825.3|14823.3|5
1649035930000|2022-04-04 01:32:10|14826.1|14824.1|14826.2|14824.2|14828|14826|14826.1|14824.1|8
1649035940000|2022-04-04 01:32:20|14826.3|14824.3|14825.3|14823.3|14826.3|14824.3|14825.2|14823.2|9
1649035950000|2022-04-04 01:32:30|14825.5|14823.5|14828.2|14826.2|14828.2|14826.2|14825.3|14823.3|14
1649035960000|2022-04-04 01:32:40|14828.1|14826.1|14827.3|14825.3|14829.3|14827.3|14827.1|14825.1|21
1649035970000|2022-04-04 01:32:50|14827.8|14825.8|14828.1|14826.1|14828.6|14826.6|14826.7|14824.7|31
1649035980000|2022-04-04 01:33:00|14828.6|14826.6|14828.6|14826.6|14829.1|14827.1|14828.1|14826.1|6
1649035990000|2022-04-04 01:33:10|14828.7|14826.7|14827|14825|14828.8|14826.8|14826.7|14824.7|3
1649036000000|2022-04-04 01:33:20|14827.1|14825.1|14826.5|14824.5|14828|14826|14826.5|14824.5|9
1649036010000|2022-04-04 01:33:30|14826.6|14824.6|14828.1|14826.1|14828.1|14826.1|14826|14824|4
1649036020000|2022-04-04 01:33:40|14828|14826|14826.2|14824.2|14828.1|14826.1|14826.2|14824.2|6
1649036030000|2022-04-04 01:33:50|14826.3|14824.3|14826.2|14824.2|14826.8|14824.8|14826|14824|3
1649036040000|2022-04-04 01:34:00|14825.7|14823.7|14827|14825|14827.1|14825.1|14825.6|14823.6|6
1649036050000|2022-04-04 01:34:10|14826.8|14824.8|14827.8|14825.8|14827.8|14825.8|14826.6|14824.6|1
1649036060000|2022-04-04 01:34:20|14828.1|14826.1|14827.2|14825.2|14828.2|14826.2|14827|14825|5
1649036070000|2022-04-04 01:34:30|14827.3|14825.3|14826.8|14824.8|14828.1|14826.1|14826.7|14824.7|3
1649036080000|2022-04-04 01:34:40|14826.7|14824.7|14827.1|14825.1|14827.3|14825.3|14826.7|14824.7|0
1649036090000|2022-04-04 01:34:50|14826.8|14824.8|14827.1|14825.1|14827.2|14825.2|14826.7|14824.7|3
1649036100000|2022-04-04 01:35:00|14827|14825|14827.2|14825.2|14827.3|14825.3|14826.6|14824.6|1
1649036110000|2022-04-04 01:35:10|14827.3|14825.3|14828.7|14826.7|14828.7|14826.7|14827.3|14825.3|5
1649036120000|2022-04-04 01:35:20|14828.6|14826.6|14828.2|14826.2|14828.6|14826.6|14827.8|14825.8|2
1649036130000|2022-04-04 01:35:30|14828.3|14826.3|14828.8|14826.8|14829|14827|14828.1|14826.1|13
1649036140000|2022-04-04 01:35:40|14829.2|14827.2|14829|14827|14829.2|14827.2|14828.6|14826.6|3
1649036150000|2022-04-04 01:35:50|14828.8|14826.8|14829|14827|14829|14827|14826.7|14824.7|21
1649036160000|2022-04-04 01:36:00|14829.1|14827.1|14827.7|14825.7|14829.3|14827.3|14827.7|14825.7|7
1649036170000|2022-04-04 01:36:10|14827.5|14825.5|14827.1|14825.1|14828|14826|14826.7|14824.7|15
1649036180000|2022-04-04 01:36:20|14827.2|14825.2|14826.8|14824.8|14827.5|14825.5|14826.8|14824.8|2
1649036190000|2022-04-04 01:36:30|14826.6|14824.6|14826.5|14824.5|14827.1|14825.1|14826.5|14824.5|1
1649036200000|2022-04-04 01:36:40|14826.6|14824.6|14826.3|14824.3|14827.1|14825.1|14826.1|14824.1|3
1649036210000|2022-04-04 01:36:50|14826.2|14824.2|14826.3|14824.3|14826.7|14824.7|14826|14824|1
1649036220000|2022-04-04 01:37:00|14826.1|14824.1|14825.7|14823.7|14826.7|14824.7|14825.6|14823.6|2
1649036230000|2022-04-04 01:37:10|14825.8|14823.8|14825.8|14823.8|14826.1|14824.1|14825.7|14823.7|6
1649036240000|2022-04-04 01:37:20|14826|14824|14826.5|14824.5|14826.6|14824.6|14825.8|14823.8|1
1649036250000|2022-04-04 01:37:30|14826.6|14824.6|14825.8|14823.8|14826.7|14824.7|14825.8|14823.8|5
1649036260000|2022-04-04 01:37:40|14826.1|14824.1|14827.6|14825.6|14827.8|14825.8|14825.7|14823.7|5
1649036270000|2022-04-04 01:37:50|14827.8|14825.8|14827.2|14825.2|14828|14826|14826.6|14824.6|6
1649036280000|2022-04-04 01:38:00|14827.3|14825.3|14826.3|14824.3|14827.6|14825.6|14825.8|14823.8|5
1649036290000|2022-04-04 01:38:10|14826.2|14824.2|14826.6|14824.6|14827|14825|14826.1|14824.1|2
1649036300000|2022-04-04 01:38:20|14826.7|14824.7|14827.3|14825.3|14827.5|14825.5|14826.5|14824.5|4
1649036310000|2022-04-04 01:38:30|14827.5|14825.5|14828|14826|14828.1|14826.1|14827.3|14825.3|2
1649036320000|2022-04-04 01:38:40|14828.1|14826.1|14828.8|14826.8|14829.5|14827.5|14828.1|14826.1|25
1649036330000|2022-04-04 01:38:50|14828.7|14826.7|14829.2|14827.2|14829.2|14827.2|14828.5|14826.5|4
1649036340000|2022-04-04 01:39:00|14829.3|14827.3|14829.2|14827.2|14830.2|14828.2|14828.8|14826.8|17
1649036350000|2022-04-04 01:39:10|14829.1|14827.1|14829|14827|14829.2|14827.2|14828.7|14826.7|2
1649036360000|2022-04-04 01:39:20|14828.8|14826.8|14829|14827|14829.2|14827.2|14828.7|14826.7|2
1649036370000|2022-04-04 01:39:30|14828.7|14826.7|14829.5|14827.5|14829.6|14827.6|14828.7|14826.7|7
1649036380000|2022-04-04 01:39:40|14829.1|14827.1|14829.8|14827.8|14829.8|14827.8|14829.1|14827.1|5
1649036390000|2022-04-04 01:39:50|14829.6|14827.6|14829.1|14827.1|14829.8|14827.8|14828.7|14826.7|10
1649036400000|2022-04-04 01:40:00|14829.2|14827.2|14830.1|14828.1|14830.2|14828.2|14829.2|14827.2|6
1649036410000|2022-04-04 01:40:10|14830|14828|14830|14828|14830.2|14828.2|14829.7|14827.7|7
1649036420000|2022-04-04 01:40:20|14830.1|14828.1|14829.2|14827.2|14830.2|14828.2|14828.8|14826.8|4
1649036430000|2022-04-04 01:40:30|14829.5|14827.5|14829.1|14827.1|14829.5|14827.5|14828.5|14826.5|20
1649036440000|2022-04-04 01:40:40|14829|14827|14828.5|14826.5|14829.1|14827.1|14828.1|14826.1|2
1649036450000|2022-04-04 01:40:50|14828.3|14826.3|14827.8|14825.8|14828.6|14826.6|14827.7|14825.7|8
1649036460000|2022-04-04 01:41:00|14828|14826|14827.7|14825.7|14828.6|14826.6|14827.5|14825.5|0
1649036470000|2022-04-04 01:41:10|14827.8|14825.8|14827.3|14825.3|14828|14826|14827.3|14825.3|5
1649036480000|2022-04-04 01:41:20|14827.5|14825.5|14826.2|14824.2|14827.6|14825.6|14826|14824|18
1649036490000|2022-04-04 01:41:30|14826.1|14824.1|14825.3|14823.3|14826.6|14824.6|14825.3|14823.3|6
1649036500000|2022-04-04 01:41:40|14825.5|14823.5|14825.1|14823.1|14825.5|14823.5|14824.7|14822.7|5
1649036510000|2022-04-04 01:41:50|14825|14823|14824.7|14822.7|14825.5|14823.5|14824.6|14822.6|6
1649036520000|2022-04-04 01:42:00|14824.8|14822.8|14824.7|14822.7|14825.1|14823.1|14824.7|14822.7|4
1649036530000|2022-04-04 01:42:10|14824.6|14822.6|14825|14823|14825|14823|14824|14822|7
1649036540000|2022-04-04 01:42:20|14824.7|14822.7|14825.3|14823.3|14826.2|14824.2|14824.6|14822.6|4
1649036550000|2022-04-04 01:42:30|14825.5|14823.5|14825.1|14823.1|14825.5|14823.5|14824.2|14822.2|3
1649036560000|2022-04-04 01:42:40|14825.2|14823.2|14825|14823|14825.5|14823.5|14824.6|14822.6|0
1649036570000|2022-04-04 01:42:50|14825.1|14823.1|14824.5|14822.5|14825.5|14823.5|14824.5|14822.5|2
1649036580000|2022-04-04 01:43:00|14825.1|14823.1|14823.8|14821.8|14825.5|14823.5|14823.2|14821.2|31
1649036590000|2022-04-04 01:43:10|14823.7|14821.7|14823.1|14821.1|14823.8|14821.8|14823|14821|6
1649036600000|2022-04-04 01:43:20|14823.2|14821.2|14823.6|14821.6|14823.6|14821.6|14823|14821|3
1649036610000|2022-04-04 01:43:30|14823.5|14821.5|14824.7|14822.7|14824.8|14822.8|14823.5|14821.5|3
1649036620000|2022-04-04 01:43:40|14824.6|14822.6|14824.6|14822.6|14824.6|14822.6|14824.1|14822.1|1
1649036630000|2022-04-04 01:43:50|14824.5|14822.5|14824.1|14822.1|14824.6|14822.6|14824|14822|0
1649036640000|2022-04-04 01:44:00|14824.2|14822.2|14824.3|14822.3|14824.6|14822.6|14824|14822|1
1649036650000|2022-04-04 01:44:10|14824.5|14822.5|14825.5|14823.5|14825.6|14823.6|14824.3|14822.3|4
1649036660000|2022-04-04 01:44:20|14825.6|14823.6|14826.8|14824.8|14827.3|14825.3|14825.5|14823.5|12
1649036670000|2022-04-04 01:44:30|14826.7|14824.7|14826.1|14824.1|14826.8|14824.8|14825.6|14823.6|6
1649036680000|2022-04-04 01:44:40|14826|14824|14825.6|14823.6|14826.2|14824.2|14825.2|14823.2|3
1649036690000|2022-04-04 01:44:50|14825.7|14823.7|14825.3|14823.3|14825.7|14823.7|14825|14823|1
1649036700000|2022-04-04 01:45:00|14825.6|14823.6|14826.6|14824.6|14826.6|14824.6|14825.5|14823.5|4
1649036710000|2022-04-04 01:45:10|14826.7|14824.7|14826.6|14824.6|14827|14825|14826.2|14824.2|2
1649036720000|2022-04-04 01:45:20|14826.7|14824.7|14826.6|14824.6|14826.7|14824.7|14826|14824|2
1649036730000|2022-04-04 01:45:30|14827|14825|14826.7|14824.7|14827|14825|14826.5|14824.5|7
1649036740000|2022-04-04 01:45:40|14826.8|14824.8|14826.6|14824.6|14826.8|14824.8|14826.6|14824.6|0
1649036750000|2022-04-04 01:45:50|14826.5|14824.5|14827.6|14825.6|14827.7|14825.7|14826.1|14824.1|9
1649036760000|2022-04-04 01:46:00|14827.5|14825.5|14827.8|14825.8|14828.1|14826.1|14827.5|14825.5|5
1649036770000|2022-04-04 01:46:10|14827.7|14825.7|14825.3|14823.3|14827.7|14825.7|14825.1|14823.1|6
1649036780000|2022-04-04 01:46:20|14825.2|14823.2|14824.8|14822.8|14825.3|14823.3|14824.1|14822.1|7
1649036790000|2022-04-04 01:46:30|14825|14823|14825.6|14823.6|14825.8|14823.8|14825|14823|9
1649036800000|2022-04-04 01:46:40|14825.5|14823.5|14825|14823|14825.5|14823.5|14825|14823|1
1649036810000|2022-04-04 01:46:50|14824.8|14822.8|14825.1|14823.1|14825.1|14823.1|14824.6|14822.6|0
1649036820000|2022-04-04 01:47:00|14825.2|14823.2|14825.2|14823.2|14825.2|14823.2|14824.8|14822.8|4
1649036830000|2022-04-04 01:47:10|14825.3|14823.3|14825.3|14823.3|14826.3|14824.3|14825.1|14823.1|1
1649036840000|2022-04-04 01:47:20|14825.2|14823.2|14824.8|14822.8|14825.3|14823.3|14824.2|14822.2|0
1649036850000|2022-04-04 01:47:30|14824.7|14822.7|14824.7|14822.7|14824.8|14822.8|14824.2|14822.2|0
1649036860000|2022-04-04 01:47:40|14824.6|14822.6|14825.3|14823.3|14825.6|14823.6|14824.3|14822.3|4
1649036870000|2022-04-04 01:47:50|14825.5|14823.5|14824.7|14822.7|14825.6|14823.6|14824.7|14822.7|0
1649036880000|2022-04-04 01:48:00|14824.5|14822.5|14823.5|14821.5|14824.6|14822.6|14823.5|14821.5|7
1649036890000|2022-04-04 01:48:10|14823.6|14821.6|14823.3|14821.3|14823.8|14821.8|14823|14821|5
1649036900000|2022-04-04 01:48:20|14823.2|14821.2|14823.3|14821.3|14823.3|14821.3|14823|14821|0
1649036910000|2022-04-04 01:48:30|14823.2|14821.2|14823.2|14821.2|14823.2|14821.2|14823|14821|0
1649036920000|2022-04-04 01:48:40|14823.3|14821.3|14823.1|14821.1|14823.7|14821.7|14823.1|14821.1|1
1649036930000|2022-04-04 01:48:50|14823|14821|14822.5|14820.5|14823|14821|14822.1|14820.1|5
1649036940000|2022-04-04 01:49:00|14822.6|14820.6|14823.6|14821.6|14823.8|14821.8|14822.5|14820.5|4
1649036950000|2022-04-04 01:49:10|14823.5|14821.5|14823.6|14821.6|14823.7|14821.7|14823.3|14821.3|1
1649036960000|2022-04-04 01:49:20|14823.5|14821.5|14823.3|14821.3|14823.7|14821.7|14823|14821|5
1649036970000|2022-04-04 01:49:30|14823.5|14821.5|14823.1|14821.1|14823.6|14821.6|14822.6|14820.6|4
1649036980000|2022-04-04 01:49:40|14823.2|14821.2|14822.6|14820.6|14823.3|14821.3|14822.6|14820.6|3
1649036990000|2022-04-04 01:49:50|14822.5|14820.5|14822.3|14820.3|14823.2|14821.2|14822.1|14820.1|6
1649037000000|2022-04-04 01:50:00|14822.5|14820.5|14824|14822|14824|14822|14822.3|14820.3|7
1649037010000|2022-04-04 01:50:10|14824.1|14822.1|14823.8|14821.8|14824.2|14822.2|14823.5|14821.5|4
1649037020000|2022-04-04 01:50:20|14824|14822|14824.3|14822.3|14824.7|14822.7|14823.8|14821.8|4
1649037030000|2022-04-04 01:50:30|14824.1|14822.1|14824.1|14822.1|14824.5|14822.5|14823.7|14821.7|5
1649037040000|2022-04-04 01:50:40|14824|14822|14823.2|14821.2|14824.1|14822.1|14823.2|14821.2|2
1649037050000|2022-04-04 01:50:50|14823.3|14821.3|14822.8|14820.8|14823.3|14821.3|14822.5|14820.5|3
1649037060000|2022-04-04 01:51:00|14823|14821|14824.8|14822.8|14825.2|14823.2|14822.7|14820.7|6
1649037070000|2022-04-04 01:51:10|14824.7|14822.7|14825|14823|14825.5|14823.5|14824.7|14822.7|1
1649037080000|2022-04-04 01:51:20|14824.6|14822.6|14825.7|14823.7|14825.7|14823.7|14824.5|14822.5|2
1649037090000|2022-04-04 01:51:30|14825.8|14823.8|14826.1|14824.1|14826.6|14824.6|14825.7|14823.7|0
1649037100000|2022-04-04 01:51:40|14826.5|14824.5|14826.7|14824.7|14826.7|14824.7|14826|14824|3
1649037110000|2022-04-04 01:51:50|14826.6|14824.6|14826.8|14824.8|14827|14825|14826.1|14824.1|5
1649037120000|2022-04-04 01:52:00|14826.7|14824.7|14827.3|14825.3|14827.8|14825.8|14826.6|14824.6|13
1649037130000|2022-04-04 01:52:10|14827.5|14825.5|14827.3|14825.3|14827.6|14825.6|14827.1|14825.1|2
1649037140000|2022-04-04 01:52:20|14827.2|14825.2|14826.8|14824.8|14827.5|14825.5|14826.7|14824.7|9
1649037150000|2022-04-04 01:52:30|14826.7|14824.7|14827.5|14825.5|14827.5|14825.5|14826.5|14824.5|0
1649037160000|2022-04-04 01:52:40|14827.3|14825.3|14828.1|14826.1|14828.2|14826.2|14827.1|14825.1|9
1649037170000|2022-04-04 01:52:50|14828|14826|14828.1|14826.1|14829.1|14827.1|14827.8|14825.8|18
1649037180000|2022-04-04 01:53:00|14828|14826|14828.2|14826.2|14828.2|14826.2|14827.5|14825.5|3
1649037190000|2022-04-04 01:53:10|14828.1|14826.1|14828.1|14826.1|14829|14827|14828|14826|3
1649037200000|2022-04-04 01:53:20|14827.8|14825.8|14829.7|14827.7|14830.3|14828.3|14827.6|14825.6|58
1649037210000|2022-04-04 01:53:30|14829.6|14827.6|14830.2|14828.2|14830.5|14828.5|14829.6|14827.6|6
1649037220000|2022-04-04 01:53:40|14830.3|14828.3|14831|14829|14831.2|14829.2|14830.3|14828.3|4
1649037230000|2022-04-04 01:53:50|14830.8|14828.8|14830.1|14828.1|14830.8|14828.8|14829.7|14827.7|14
1649037240000|2022-04-04 01:54:00|14830|14828|14829.6|14827.6|14830|14828|14828.7|14826.7|5
1649037250000|2022-04-04 01:54:10|14829.5|14827.5|14829.1|14827.1|14829.6|14827.6|14828.8|14826.8|1
1649037260000|2022-04-04 01:54:20|14828.8|14826.8|14829.8|14827.8|14830.2|14828.2|14828.8|14826.8|3
1649037270000|2022-04-04 01:54:30|14830|14828|14829|14827|14830.2|14828.2|14829|14827|3
1649037280000|2022-04-04 01:54:40|14828.8|14826.8|14828.2|14826.2|14828.8|14826.8|14828.2|14826.2|2
1649037290000|2022-04-04 01:54:50|14828.3|14826.3|14828.5|14826.5|14828.8|14826.8|14828.3|14826.3|4
1649037300000|2022-04-04 01:55:00|14828.3|14826.3|14828|14826|14828.6|14826.6|14828|14826|2
1649037310000|2022-04-04 01:55:10|14827.8|14825.8|14828.8|14826.8|14829|14827|14826.5|14824.5|19
1649037320000|2022-04-04 01:55:20|14828.7|14826.7|14829|14827|14829|14827|14828.6|14826.6|0
1649037330000|2022-04-04 01:55:30|14828.8|14826.8|14829|14827|14829.3|14827.3|14828.5|14826.5|2
1649037340000|2022-04-04 01:55:40|14828.8|14826.8|14827.7|14825.7|14828.8|14826.8|14827.6|14825.6|6
1649037350000|2022-04-04 01:55:50|14827.6|14825.6|14827.7|14825.7|14828|14826|14827.2|14825.2|9
1649037360000|2022-04-04 01:56:00|14827.8|14825.8|14827.3|14825.3|14828.1|14826.1|14826.8|14824.8|2
1649037370000|2022-04-04 01:56:10|14827.5|14825.5|14827.2|14825.2|14827.6|14825.6|14827.1|14825.1|0
1649037380000|2022-04-04 01:56:20|14827.1|14825.1|14827.5|14825.5|14827.5|14825.5|14827.1|14825.1|0
1649037390000|2022-04-04 01:56:30|14827.3|14825.3|14827.1|14825.1|14827.5|14825.5|14825.7|14823.7|7
1649037400000|2022-04-04 01:56:40|14827|14825|14826.6|14824.6|14827.1|14825.1|14826.5|14824.5|2
1649037410000|2022-04-04 01:56:50|14826.5|14824.5|14827.1|14825.1|14827.1|14825.1|14826|14824|1
1649037420000|2022-04-04 01:57:00|14827|14825|14826|14824|14827.1|14825.1|14825.5|14823.5|8
1649037430000|2022-04-04 01:57:10|14826.3|14824.3|14826|14824|14826.5|14824.5|14825.6|14823.6|5
1649037440000|2022-04-04 01:57:20|14826.1|14824.1|14825|14823|14826.1|14824.1|14825|14823|6
1649037450000|2022-04-04 01:57:30|14825.1|14823.1|14824.3|14822.3|14825.2|14823.2|14823.5|14821.5|13
1649037460000|2022-04-04 01:57:40|14824.2|14822.2|14824.3|14822.3|14824.8|14822.8|14824.2|14822.2|10
1649037470000|2022-04-04 01:57:50|14823.7|14821.7|14823.5|14821.5|14823.7|14821.7|14823.5|14821.5|5
1649037480000|2022-04-04 01:58:00|14823.7|14821.7|14824.7|14822.7|14825.2|14823.2|14823.5|14821.5|7
1649037490000|2022-04-04 01:58:10|14824.8|14822.8|14824.6|14822.6|14825|14823|14824.2|14822.2|0
1649037500000|2022-04-04 01:58:20|14824.7|14822.7|14825.7|14823.7|14825.8|14823.8|14824.5|14822.5|2
1649037510000|2022-04-04 01:58:30|14825.6|14823.6|14825|14823|14825.7|14823.7|14825|14823|1
1649037520000|2022-04-04 01:58:40|14825.1|14823.1|14825.3|14823.3|14825.7|14823.7|14825.1|14823.1|8
1649037530000|2022-04-04 01:58:50|14825.2|14823.2|14825.1|14823.1|14825.3|14823.3|14824.8|14822.8|0
1649037540000|2022-04-04 01:59:00|14825|14823|14825.2|14823.2|14825.3|14823.3|14824.6|14822.6|0
1649037550000|2022-04-04 01:59:10|14825.1|14823.1|14825.2|14823.2|14825.2|14823.2|14825.1|14823.1|0
1649037560000|2022-04-04 01:59:20|14825|14823|14825.2|14823.2|14825.2|14823.2|14825|14823|0
1649037570000|2022-04-04 01:59:30|14825.3|14823.3|14825.1|14823.1|14825.3|14823.3|14825|14823|2
1649037580000|2022-04-04 01:59:40|14825.2|14823.2|14825.7|14823.7|14825.7|14823.7|14824.7|14822.7|3
1649037590000|2022-04-04 01:59:50|14825.8|14823.8|14826|14824|14826|14824|14825.3|14823.3|4
1649037600000|2022-04-04 02:00:00|14826.3|14824.3|14827.6|14825.6|14827.6|14825.6|14826.2|14824.2|6
1649037610000|2022-04-04 02:00:10|14827.5|14825.5|14827.1|14825.1|14827.7|14825.7|14826.6|14824.6|4
1649037620000|2022-04-04 02:00:20|14827|14825|14826.2|14824.2|14827|14825|14826|14824|0
1649037630000|2022-04-04 02:00:30|14826.1|14824.1|14823.3|14821.3|14826.2|14824.2|14823.3|14821.3|11
1649037640000|2022-04-04 02:00:40|14823.2|14821.2|14821.6|14819.6|14823.2|14821.2|14820.1|14818.1|32
1649037650000|2022-04-04 02:00:50|14821.7|14819.7|14821.2|14819.2|14821.7|14819.7|14821|14819|5
1649037660000|2022-04-04 02:01:00|14821.1|14819.1|14820.7|14818.7|14821.6|14819.6|14820.1|14818.1|16
1649037670000|2022-04-04 02:01:10|14820.6|14818.6|14820.6|14818.6|14820.7|14818.7|14820.1|14818.1|5
1649037680000|2022-04-04 02:01:20|14820.5|14818.5|14821.1|14819.1|14821.2|14819.2|14819.8|14817.8|8
1649037690000|2022-04-04 02:01:30|14821|14819|14820.5|14818.5|14821.1|14819.1|14820.5|14818.5|1
1649037700000|2022-04-04 02:01:40|14820.3|14818.3|14821.7|14819.7|14822|14820|14820.3|14818.3|7
1649037710000|2022-04-04 02:01:50|14822|14820|14822.6|14820.6|14822.6|14820.6|14821.7|14819.7|0
1649037720000|2022-04-04 02:02:00|14822.3|14820.3|14823|14821|14823.6|14821.6|14822|14820|7
1649037730000|2022-04-04 02:02:10|14822.8|14820.8|14823.5|14821.5|14823.8|14821.8|14822.8|14820.8|3
1649037740000|2022-04-04 02:02:20|14823.7|14821.7|14823.7|14821.7|14823.7|14821.7|14823.3|14821.3|4
1649037750000|2022-04-04 02:02:30|14823.8|14821.8|14823.7|14821.7|14823.8|14821.8|14823.5|14821.5|1
1649037760000|2022-04-04 02:02:40|14823.6|14821.6|14824|14822|14824.2|14822.2|14823.3|14821.3|4
1649037770000|2022-04-04 02:02:50|14824.1|14822.1|14823.6|14821.6|14824.3|14822.3|14823.5|14821.5|5
1649037780000|2022-04-04 02:03:00|14823.8|14821.8|14825.2|14823.2|14825.2|14823.2|14823.6|14821.6|4
1649037790000|2022-04-04 02:03:10|14825.3|14823.3|14825.5|14823.5|14825.5|14823.5|14825.1|14823.1|5
1649037800000|2022-04-04 02:03:20|14825.2|14823.2|14825.2|14823.2|14825.5|14823.5|14825.2|14823.2|2
1649037810000|2022-04-04 02:03:30|14824.5|14822.5|14824.7|14822.7|14825.1|14823.1|14824.3|14822.3|4
1649037820000|2022-04-04 02:03:40|14824.8|14822.8|14824.8|14822.8|14825|14823|14824.7|14822.7|0
1649037830000|2022-04-04 02:03:50|14824.7|14822.7|14824.7|14822.7|14824.8|14822.8|14824.3|14822.3|0
1649037840000|2022-04-04 02:04:00|14824.8|14822.8|14824.8|14822.8|14825|14823|14824.7|14822.7|0
1649037850000|2022-04-04 02:04:10|14825|14823|14827.2|14825.2|14827.3|14825.3|14825|14823|11
1649037860000|2022-04-04 02:04:20|14827.3|14825.3|14826.7|14824.7|14827.3|14825.3|14826.3|14824.3|7
1649037870000|2022-04-04 02:04:30|14826.6|14824.6|14826.5|14824.5|14826.6|14824.6|14825.7|14823.7|5
1649037880000|2022-04-04 02:04:40|14826.3|14824.3|14824.8|14822.8|14826.5|14824.5|14824.5|14822.5|4
1649037890000|2022-04-04 02:04:50|14824.7|14822.7|14824.6|14822.6|14824.8|14822.8|14824.3|14822.3|1
1649037900000|2022-04-04 02:05:00|14824.8|14822.8|14825.3|14823.3|14825.7|14823.7|14824.8|14822.8|6
1649037910000|2022-04-04 02:05:10|14825|14823|14825.6|14823.6|14825.6|14823.6|14825|14823|4
1649037920000|2022-04-04 02:05:20|14825.7|14823.7|14827.1|14825.1|14827.2|14825.2|14825.6|14823.6|0
1649037930000|2022-04-04 02:05:30|14827|14825|14826.6|14824.6|14827|14825|14826|14824|5
1649037940000|2022-04-04 02:05:40|14826.5|14824.5|14825.6|14823.6|14826.6|14824.6|14825.3|14823.3|7
1649037950000|2022-04-04 02:05:50|14825.5|14823.5|14825.6|14823.6|14825.8|14823.8|14825.3|14823.3|0
1649037960000|2022-04-04 02:06:00|14826.1|14824.1|14825.6|14823.6|14826.8|14824.8|14825.2|14823.2|9
1649037970000|2022-04-04 02:06:10|14825.3|14823.3|14825.3|14823.3|14825.5|14823.5|14825.3|14823.3|0
1649037980000|2022-04-04 02:06:20|14825.2|14823.2|14825.3|14823.3|14825.3|14823.3|14825.1|14823.1|0
1649037990000|2022-04-04 02:06:30|14825.5|14823.5|14824.8|14822.8|14825.6|14823.6|14824.6|14822.6|1
1649038000000|2022-04-04 02:06:40|14824.7|14822.7|14824.8|14822.8|14825|14823|14824.7|14822.7|0
1649038010000|2022-04-04 02:06:50|14825|14823|14825.1|14823.1|14825.8|14823.8|14824.8|14822.8|1
1649038020000|2022-04-04 02:07:00|14825|14823|14825|14823|14825.3|14823.3|14824.3|14822.3|2
1649038030000|2022-04-04 02:07:10|14824.8|14822.8|14824.3|14822.3|14825|14823|14823.5|14821.5|9
1649038040000|2022-04-04 02:07:20|14824.2|14822.2|14824.1|14822.1|14824.6|14822.6|14823.8|14821.8|4
1649038050000|2022-04-04 02:07:30|14823.8|14821.8|14824.3|14822.3|14824.5|14822.5|14823.8|14821.8|1
1649038060000|2022-04-04 02:07:40|14824.2|14822.2|14824.3|14822.3|14824.6|14822.6|14823.8|14821.8|1
1649038070000|2022-04-04 02:07:50|14824.2|14822.2|14824.8|14822.8|14825|14823|14824.2|14822.2|2
1649038080000|2022-04-04 02:08:00|14824.7|14822.7|14823.7|14821.7|14825|14823|14823.7|14821.7|0
1649038090000|2022-04-04 02:08:10|14823.6|14821.6|14824.2|14822.2|14824.7|14822.7|14823.5|14821.5|2
1649038100000|2022-04-04 02:08:20|14824.1|14822.1|14824.3|14822.3|14824.8|14822.8|14824.1|14822.1|1
1649038110000|2022-04-04 02:08:30|14824.2|14822.2|14824.3|14822.3|14824.3|14822.3|14824.2|14822.2|0
1649038120000|2022-04-04 02:08:40|14824.5|14822.5|14824.6|14822.6|14825.3|14823.3|14824.3|14822.3|6
1649038130000|2022-04-04 02:08:50|14824.5|14822.5|14824.6|14822.6|14824.8|14822.8|14824.5|14822.5|1
1649038140000|2022-04-04 02:09:00|14824.7|14822.7|14825.8|14823.8|14826|14824|14824.6|14822.6|6
1649038150000|2022-04-04 02:09:10|14826.1|14824.1|14825.8|14823.8|14826.2|14824.2|14825.3|14823.3|6
1649038160000|2022-04-04 02:09:20|14825.6|14823.6|14825.8|14823.8|14825.8|14823.8|14825.2|14823.2|5
1649038170000|2022-04-04 02:09:30|14825.7|14823.7|14825.6|14823.6|14826|14824|14825.3|14823.3|4
1649038180000|2022-04-04 02:09:40|14825.7|14823.7|14825.5|14823.5|14825.8|14823.8|14825.5|14823.5|0
1649038190000|2022-04-04 02:09:50|14825.3|14823.3|14825.2|14823.2|14825.5|14823.5|14825.2|14823.2|1
1649038200000|2022-04-04 02:10:00|14824.6|14822.6|14824.5|14822.5|14824.6|14822.6|14824.5|14822.5|2
1649038210000|2022-04-04 02:10:10|14824.6|14822.6|14824.5|14822.5|14824.8|14822.8|14824.5|14822.5|1
1649038220000|2022-04-04 02:10:20|14824.6|14822.6|14824.5|14822.5|14824.7|14822.7|14824.5|14822.5|1
1649038230000|2022-04-04 02:10:30|14824.6|14822.6|14823.8|14821.8|14824.6|14822.6|14823.6|14821.6|3
1649038240000|2022-04-04 02:10:40|14823.7|14821.7|14823.7|14821.7|14823.7|14821.7|14823.6|14821.6|0
1649038250000|2022-04-04 02:10:50|14823.3|14821.3|14822.7|14820.7|14823.6|14821.6|14822.7|14820.7|2
1649038260000|2022-04-04 02:11:00|14822.6|14820.6|14823|14821|14823.1|14821.1|14821.7|14819.7|7
1649038270000|2022-04-04 02:11:10|14823.1|14821.1|14823.5|14821.5|14823.6|14821.6|14823.1|14821.1|6
1649038280000|2022-04-04 02:11:20|14823.6|14821.6|14823.5|14821.5|14824.5|14822.5|14823.5|14821.5|2
1649038290000|2022-04-04 02:11:30|14823.3|14821.3|14823|14821|14823.3|14821.3|14822.6|14820.6|4
1649038300000|2022-04-04 02:11:40|14822.6|14820.6|14823.5|14821.5|14823.5|14821.5|14822.6|14820.6|4
1649038310000|2022-04-04 02:11:50|14823.6|14821.6|14825|14823|14825|14823|14823.6|14821.6|2
1649038320000|2022-04-04 02:12:00|14824.5|14822.5|14826|14824|14826.1|14824.1|14824.5|14822.5|6
1649038330000|2022-04-04 02:12:10|14826.2|14824.2|14827.7|14825.7|14827.7|14825.7|14826.1|14824.1|14
1649038340000|2022-04-04 02:12:20|14827.6|14825.6|14826.8|14824.8|14827.7|14825.7|14826.5|14824.5|8
1649038350000|2022-04-04 02:12:30|14827|14825|14826.8|14824.8|14827.3|14825.3|14826.8|14824.8|0
1649038360000|2022-04-04 02:12:40|14827|14825|14827.1|14825.1|14827.3|14825.3|14826.6|14824.6|0
1649038370000|2022-04-04 02:12:50|14827|14825|14827.1|14825.1|14827.2|14825.2|14826.6|14824.6|6
1649038380000|2022-04-04 02:13:00|14827|14825|14826.2|14824.2|14827.1|14825.1|14826.2|14824.2|0
1649038390000|2022-04-04 02:13:10|14826.6|14824.6|14826.5|14824.5|14826.8|14824.8|14826.5|14824.5|4
1649038400000|2022-04-04 02:13:20|14826.6|14824.6|14826.6|14824.6|14826.6|14824.6|14826.3|14824.3|0
1649038410000|2022-04-04 02:13:30|14826.5|14824.5|14826.3|14824.3|14826.6|14824.6|14826.2|14824.2|5
1649038420000|2022-04-04 02:13:40|14826.2|14824.2|14826.5|14824.5|14826.6|14824.6|14826.2|14824.2|13
1649038430000|2022-04-04 02:13:50|14826.6|14824.6|14825.5|14823.5|14826.6|14824.6|14825.5|14823.5|4
1649038440000|2022-04-04 02:14:00|14825|14823|14824.3|14822.3|14825|14823|14824.2|14822.2|2
1649038450000|2022-04-04 02:14:10|14824.5|14822.5|14824.8|14822.8|14824.8|14822.8|14824.3|14822.3|1
1649038460000|2022-04-04 02:14:20|14824.7|14822.7|14825.3|14823.3|14825.5|14823.5|14824.7|14822.7|0
1649038470000|2022-04-04 02:14:30|14825.5|14823.5|14825.5|14823.5|14825.5|14823.5|14825.3|14823.3|0
1649038480000|2022-04-04 02:14:40|14825.8|14823.8|14825.7|14823.7|14825.8|14823.8|14825.3|14823.3|0
1649038490000|2022-04-04 02:14:50|14825.6|14823.6|14825.5|14823.5|14825.8|14823.8|14825.5|14823.5|0
1649038500000|2022-04-04 02:15:00|14824.8|14822.8|14824.1|14822.1|14824.8|14822.8|14823.2|14821.2|13
1649038510000|2022-04-04 02:15:10|14824|14822|14823.7|14821.7|14824|14822|14823.5|14821.5|2
1649038520000|2022-04-04 02:15:20|14824|14822|14823.5|14821.5|14824.3|14822.3|14823.3|14821.3|4
1649038530000|2022-04-04 02:15:30|14822.8|14820.8|14823.1|14821.1|14823.1|14821.1|14822.1|14820.1|3
1649038540000|2022-04-04 02:15:40|14823|14821|14822.3|14820.3|14823.3|14821.3|14822.3|14820.3|1
1649038550000|2022-04-04 02:15:50|14822.5|14820.5|14821.7|14819.7|14822.5|14820.5|14821.6|14819.6|9
1649038560000|2022-04-04 02:16:00|14821.8|14819.8|14822.5|14820.5|14822.5|14820.5|14821.6|14819.6|13
1649038570000|2022-04-04 02:16:10|14822.8|14820.8|14822.6|14820.6|14823.3|14821.3|14822.3|14820.3|7
1649038580000|2022-04-04 02:16:20|14822.5|14820.5|14822.3|14820.3|14822.6|14820.6|14822.3|14820.3|0
1649038590000|2022-04-04 02:16:30|14823.2|14821.2|14823|14821|14823.3|14821.3|14822.7|14820.7|8
1649038600000|2022-04-04 02:16:40|14822.8|14820.8|14822.6|14820.6|14823.2|14821.2|14822.5|14820.5|1
1649038610000|2022-04-04 02:16:50|14822.1|14820.1|14821.7|14819.7|14822.2|14820.2|14821.7|14819.7|4
1649038620000|2022-04-04 02:17:00|14821.8|14819.8|14821.7|14819.7|14822|14820|14821.6|14819.6|3
1649038630000|2022-04-04 02:17:10|14821.8|14819.8|14822|14820|14822.1|14820.1|14821.7|14819.7|4
1649038640000|2022-04-04 02:17:20|14822.1|14820.1|14822.2|14820.2|14822.3|14820.3|14822|14820|3
1649038650000|2022-04-04 02:17:30|14822.1|14820.1|14822.2|14820.2|14822.3|14820.3|14821.7|14819.7|4
1649038660000|2022-04-04 02:17:40|14822.3|14820.3|14820|14818|14822.3|14820.3|14820|14818|23
1649038670000|2022-04-04 02:17:50|14820.1|14818.1|14820.1|14818.1|14820.1|14818.1|14820|14818|5
1649038680000|2022-04-04 02:18:00|14820|14818|14820.7|14818.7|14821.6|14819.6|14819.2|14817.2|20
1649038690000|2022-04-04 02:18:10|14821|14819|14820.7|14818.7|14821.2|14819.2|14820.6|14818.6|5
1649038700000|2022-04-04 02:18:20|14821|14819|14821.1|14819.1|14821.2|14819.2|14820.7|14818.7|2
1649038710000|2022-04-04 02:18:30|14821.2|14819.2|14821.2|14819.2|14821.5|14819.5|14821|14819|1
1649038720000|2022-04-04 02:18:40|14821.1|14819.1|14820|14818|14821.1|14819.1|14820|14818|1
1649038730000|2022-04-04 02:18:50|14819.8|14817.8|14820|14818|14820|14818|14819.8|14817.8|1
1649038740000|2022-04-04 02:19:00|14819.8|14817.8|14819.7|14817.7|14820|14818|14819.2|14817.2|8
1649038750000|2022-04-04 02:19:10|14819.8|14817.8|14820.1|14818.1|14820.2|14818.2|14819.6|14817.6|5
1649038760000|2022-04-04 02:19:20|14820.2|14818.2|14820|14818|14820.2|14818.2|14819.6|14817.6|1
1649038770000|2022-04-04 02:19:30|14819.8|14817.8|14819.7|14817.7|14820.1|14818.1|14819.6|14817.6|1
1649038780000|2022-04-04 02:19:40|14819.6|14817.6|14820.5|14818.5|14820.7|14818.7|14819.6|14817.6|1
1649038790000|2022-04-04 02:19:50|14820.3|14818.3|14821|14819|14821.1|14819.1|14820.3|14818.3|6
1649038800000|2022-04-04 02:20:00|14820.8|14818.8|14820.2|14818.2|14821|14819|14820.1|14818.1|4
1649038810000|2022-04-04 02:20:10|14820.5|14818.5|14821.3|14819.3|14821.5|14819.5|14820.5|14818.5|6
1649038820000|2022-04-04 02:20:20|14821.5|14819.5|14821|14819|14821.5|14819.5|14821|14819|1
1649038830000|2022-04-04 02:20:30|14820.8|14818.8|14820.3|14818.3|14821|14819|14820.2|14818.2|2
1649038840000|2022-04-04 02:20:40|14820.1|14818.1|14820|14818|14820.1|14818.1|14819.8|14817.8|0
1649038850000|2022-04-04 02:20:50|14819.8|14817.8|14820.1|14818.1|14820.1|14818.1|14819.8|14817.8|1
1649038860000|2022-04-04 02:21:00|14820|14818|14819.7|14817.7|14820.1|14818.1|14819.7|14817.7|1
1649038870000|2022-04-04 02:21:10|14819.8|14817.8|14819.6|14817.6|14819.8|14817.8|14819.6|14817.6|2
1649038880000|2022-04-04 02:21:20|14820.2|14818.2|14820.7|14818.7|14820.7|14818.7|14820|14818|5
1649038890000|2022-04-04 02:21:30|14820.5|14818.5|14820.7|14818.7|14821|14819|14820.3|14818.3|0
1649038900000|2022-04-04 02:21:40|14820.8|14818.8|14821.1|14819.1|14821.2|14819.2|14820.5|14818.5|5
1649038910000|2022-04-04 02:21:50|14821|14819|14821.1|14819.1|14821.2|14819.2|14821|14819|1
1649038920000|2022-04-04 02:22:00|14821|14819|14820|14818|14821|14819|14819.8|14817.8|1
1649038930000|2022-04-04 02:22:10|14819.8|14817.8|14820.1|14818.1|14820.7|14818.7|14819.6|14817.6|9
1649038940000|2022-04-04 02:22:20|14820|14818|14820.2|14818.2|14820.2|14818.2|14819.8|14817.8|1
1649038950000|2022-04-04 02:22:30|14820.1|14818.1|14820.3|14818.3|14820.3|14818.3|14819.7|14817.7|2
1649038960000|2022-04-04 02:22:40|14820.2|14818.2|14820.5|14818.5|14820.6|14818.6|14820.2|14818.2|0
1649038970000|2022-04-04 02:22:50|14820.3|14818.3|14820.7|14818.7|14820.7|14818.7|14820.2|14818.2|1
1649038980000|2022-04-04 02:23:00|14820.6|14818.6|14820.3|14818.3|14820.8|14818.8|14820.2|14818.2|0
1649038990000|2022-04-04 02:23:10|14820.2|14818.2|14820.7|14818.7|14820.7|14818.7|14820.2|14818.2|0
1649039000000|2022-04-04 02:23:20|14820.6|14818.6|14820.7|14818.7|14821.2|14819.2|14820.6|14818.6|4
1649039010000|2022-04-04 02:23:30|14820.8|14818.8|14821|14819|14821|14819|14820.6|14818.6|1
1649039020000|2022-04-04 02:23:40|14820.8|14818.8|14821.2|14819.2|14821.2|14819.2|14820.8|14818.8|1
1649039030000|2022-04-04 02:23:50|14821.1|14819.1|14821|14819|14821.1|14819.1|14821|14819|0
1649039040000|2022-04-04 02:24:00|14820.2|14818.2|14820|14818|14820.2|14818.2|14819.8|14817.8|10
1649039050000|2022-04-04 02:24:10|14819.8|14817.8|14819.7|14817.7|14820|14818|14819.6|14817.6|0
1649039060000|2022-04-04 02:24:20|14819.8|14817.8|14820.1|14818.1|14820.1|14818.1|14819.8|14817.8|1
1649039070000|2022-04-04 02:24:30|14820|14818|14821|14819|14821.2|14819.2|14820|14818|1
1649039080000|2022-04-04 02:24:40|14821.1|14819.1|14821.1|14819.1|14821.2|14819.2|14821|14819|0
1649039090000|2022-04-04 02:24:50|14820.5|14818.5|14820.5|14818.5|14820.5|14818.5|14820.5|14818.5|3
1649039100000|2022-04-04 02:25:00|14820.6|14818.6|14821.2|14819.2|14821.2|14819.2|14819.8|14817.8|11
1649039110000|2022-04-04 02:25:10|14821.1|14819.1|14821.1|14819.1|14821.3|14819.3|14820.7|14818.7|4
1649039120000|2022-04-04 02:25:20|14821.2|14819.2|14820.2|14818.2|14821.2|14819.2|14820|14818|4
1649039130000|2022-04-04 02:25:30|14820.3|14818.3|14820|14818|14820.5|14818.5|14820|14818|2
1649039140000|2022-04-04 02:25:40|14820.1|14818.1|14819.8|14817.8|14820.3|14818.3|14819.8|14817.8|0
1649039150000|2022-04-04 02:25:50|14819.6|14817.6|14821.1|14819.1|14821.2|14819.2|14819.6|14817.6|4
1649039160000|2022-04-04 02:26:00|14821.2|14819.2|14821|14819|14821.5|14819.5|14820.1|14818.1|3
1649039170000|2022-04-04 02:26:10|14821.1|14819.1|14821.1|14819.1|14821.2|14819.2|14820.7|14818.7|0
1649039180000|2022-04-04 02:26:20|14821|14819|14820|14818|14821.6|14819.6|14820|14818|9
1649039190000|2022-04-04 02:26:30|14819.8|14817.8|14820|14818|14820|14818|14819.8|14817.8|1
1649039200000|2022-04-04 02:26:40|14819.8|14817.8|14819.6|14817.6|14819.8|14817.8|14819.6|14817.6|2
1649039210000|2022-04-04 02:26:50|14819.7|14817.7|14819.2|14817.2|14819.7|14817.7|14818.8|14816.8|19
1649039220000|2022-04-04 02:27:00|14819.1|14817.1|14819.7|14817.7|14819.7|14817.7|14817.3|14815.3|51
1649039230000|2022-04-04 02:27:10|14819.6|14817.6|14822.1|14820.1|14822.5|14820.5|14819.6|14817.6|17
1649039240000|2022-04-04 02:27:20|14822|14820|14819.2|14817.2|14822|14820|14819|14817|15
1649039250000|2022-04-04 02:27:30|14819.3|14817.3|14819.8|14817.8|14820.3|14818.3|14819|14817|5
1649039260000|2022-04-04 02:27:40|14820|14818|14820.2|14818.2|14820.2|14818.2|14820|14818|0
1649039270000|2022-04-04 02:27:50|14820.3|14818.3|14820.2|14818.2|14821.3|14819.3|14820|14818|6
1649039280000|2022-04-04 02:28:00|14820.3|14818.3|14820|14818|14820.6|14818.6|14819.8|14817.8|0
1649039290000|2022-04-04 02:28:10|14820.1|14818.1|14820.1|14818.1|14820.1|14818.1|14819.8|14817.8|2
1649039300000|2022-04-04 02:28:20|14820|14818|14821.5|14819.5|14821.5|14819.5|14819.8|14817.8|14
1649039310000|2022-04-04 02:28:30|14821.6|14819.6|14821.6|14819.6|14821.8|14819.8|14821.5|14819.5|13
1649039320000|2022-04-04 02:28:40|14821.2|14819.2|14821.5|14819.5|14822|14820|14821.2|14819.2|7
1649039330000|2022-04-04 02:28:50|14821.3|14819.3|14822|14820|14822.2|14820.2|14820.8|14818.8|13
1649039340000|2022-04-04 02:29:00|14821.8|14819.8|14823.2|14821.2|14823.5|14821.5|14820.8|14818.8|56
1649039350000|2022-04-04 02:29:10|14823.1|14821.1|14821.3|14819.3|14823.5|14821.5|14820.5|14818.5|14
1649039360000|2022-04-04 02:29:20|14821.5|14819.5|14822.3|14820.3|14822.8|14820.8|14821.5|14819.5|7
1649039370000|2022-04-04 02:29:30|14822.2|14820.2|14821.8|14819.8|14822.3|14820.3|14821.1|14819.1|18
1649039380000|2022-04-04 02:29:40|14821.2|14819.2|14821.1|14819.1|14821.6|14819.6|14821.1|14819.1|5
1649039390000|2022-04-04 02:29:50|14820.8|14818.8|14820.8|14818.8|14821.1|14819.1|14820.6|14818.6|1
1649039400000|2022-04-04 02:30:00|14821|14819|14820.8|14818.8|14821|14819|14820.7|14818.7|1
1649039410000|2022-04-04 02:30:10|14821|14819|14821.1|14819.1|14821.2|14819.2|14820.5|14818.5|6
1649039420000|2022-04-04 02:30:20|14821|14819|14821.1|14819.1|14821.1|14819.1|14820.8|14818.8|0
1649039430000|2022-04-04 02:30:30|14821.8|14819.8|14821.8|14819.8|14822|14820|14821.8|14819.8|4
1649039440000|2022-04-04 02:30:40|14821.7|14819.7|14822.3|14820.3|14822.3|14820.3|14821.3|14819.3|2
1649039450000|2022-04-04 02:30:50|14822.2|14820.2|14823|14821|14823.2|14821.2|14822.1|14820.1|9
1649039460000|2022-04-04 02:31:00|14822.8|14820.8|14824.1|14822.1|14824.2|14822.2|14822.8|14820.8|16
1649039470000|2022-04-04 02:31:10|14824|14822|14822.6|14820.6|14824|14822|14822.5|14820.5|6
1649039480000|2022-04-04 02:31:20|14822.5|14820.5|14823.3|14821.3|14823.5|14821.5|14822.5|14820.5|3
1649039490000|2022-04-04 02:31:30|14823.5|14821.5|14824.1|14822.1|14824.2|14822.2|14823.5|14821.5|4
1649039500000|2022-04-04 02:31:40|14824.2|14822.2|14823.5|14821.5|14824.2|14822.2|14823.2|14821.2|1
1649039510000|2022-04-04 02:31:50|14823.3|14821.3|14824.2|14822.2|14824.2|14822.2|14823.3|14821.3|0
1649039520000|2022-04-04 02:32:00|14824.1|14822.1|14824.7|14822.7|14824.8|14822.8|14824|14822|11
1649039530000|2022-04-04 02:32:10|14825|14823|14824.7|14822.7|14825|14823|14824.1|14822.1|6
1649039540000|2022-04-04 02:32:20|14824.5|14822.5|14825.5|14823.5|14825.5|14823.5|14824.5|14822.5|6
1649039550000|2022-04-04 02:32:30|14825.3|14823.3|14824.8|14822.8|14825.7|14823.7|14824.8|14822.8|3
1649039560000|2022-04-04 02:32:40|14825.1|14823.1|14824.8|14822.8|14825.2|14823.2|14824.8|14822.8|1
1649039570000|2022-04-04 02:32:50|14825|14823|14825|14823|14825.3|14823.3|14824.7|14822.7|1
1649039580000|2022-04-04 02:33:00|14824.8|14822.8|14825.2|14823.2|14825.6|14823.6|14824.7|14822.7|3
1649039590000|2022-04-04 02:33:10|14825.5|14823.5|14825.5|14823.5|14825.8|14823.8|14825.3|14823.3|5
1649039600000|2022-04-04 02:33:20|14825.6|14823.6|14825.3|14823.3|14825.8|14823.8|14825|14823|2
1649039610000|2022-04-04 02:33:30|14825.6|14823.6|14825.5|14823.5|14825.7|14823.7|14825.2|14823.2|0
1649039620000|2022-04-04 02:33:40|14825.3|14823.3|14825.3|14823.3|14825.5|14823.5|14824.7|14822.7|3
1649039630000|2022-04-04 02:33:50|14825.6|14823.6|14825.8|14823.8|14826.5|14824.5|14825.6|14823.6|3
1649039640000|2022-04-04 02:34:00|14825.7|14823.7|14825|14823|14825.8|14823.8|14824.7|14822.7|3
1649039650000|2022-04-04 02:34:10|14824.8|14822.8|14824.6|14822.6|14825|14823|14824.6|14822.6|3
1649039660000|2022-04-04 02:34:20|14824.7|14822.7|14824.6|14822.6|14825.2|14823.2|14824.6|14822.6|6
1649039670000|2022-04-04 02:34:30|14824.7|14822.7|14824.8|14822.8|14825.2|14823.2|14824.7|14822.7|1
1649039680000|2022-04-04 02:34:40|14825|14823|14825.1|14823.1|14825.3|14823.3|14824.7|14822.7|2
1649039690000|2022-04-04 02:34:50|14825.2|14823.2|14825|14823|14825.2|14823.2|14824.7|14822.7|1
1649039700000|2022-04-04 02:35:00|14825.1|14823.1|14825.1|14823.1|14825.2|14823.2|14824.7|14822.7|2
1649039710000|2022-04-04 02:35:10|14825.2|14823.2|14824.8|14822.8|14825.3|14823.3|14824.6|14822.6|10
1649039720000|2022-04-04 02:35:20|14825|14823|14824.8|14822.8|14825.1|14823.1|14824.8|14822.8|2
1649039730000|2022-04-04 02:35:30|14824.7|14822.7|14824.5|14822.5|14825|14823|14823.7|14821.7|15
1649039740000|2022-04-04 02:35:40|14824.6|14822.6|14824.7|14822.7|14824.7|14822.7|14824.2|14822.2|1
1649039750000|2022-04-04 02:35:50|14824.6|14822.6|14825.7|14823.7|14825.7|14823.7|14824.5|14822.5|3
1649039760000|2022-04-04 02:36:00|14825.8|14823.8|14826|14824|14826.3|14824.3|14825.6|14823.6|7
1649039770000|2022-04-04 02:36:10|14825.7|14823.7|14825.7|14823.7|14825.8|14823.8|14825.6|14823.6|1
1649039780000|2022-04-04 02:36:20|14825.8|14823.8|14825.3|14823.3|14826|14824|14825.3|14823.3|1
1649039790000|2022-04-04 02:36:30|14825.2|14823.2|14824.6|14822.6|14825.2|14823.2|14824.5|14822.5|4
1649039800000|2022-04-04 02:36:40|14824.7|14822.7|14824.7|14822.7|14825|14823|14824.6|14822.6|0
1649039810000|2022-04-04 02:36:50|14824.8|14822.8|14824.8|14822.8|14825.1|14823.1|14824.7|14822.7|0
1649039820000|2022-04-04 02:37:00|14824.7|14822.7|14824.5|14822.5|14824.8|14822.8|14824.5|14822.5|0
1649039830000|2022-04-04 02:37:10|14824.3|14822.3|14824.7|14822.7|14824.7|14822.7|14824.3|14822.3|2
1649039840000|2022-04-04 02:37:20|14824.5|14822.5|14824.7|14822.7|14824.8|14822.8|14824.2|14822.2|1
1649039850000|2022-04-04 02:37:30|14824.8|14822.8|14825.1|14823.1|14825.7|14823.7|14824.7|14822.7|5
1649039860000|2022-04-04 02:37:40|14825.2|14823.2|14825.2|14823.2|14825.3|14823.3|14825|14823|2
1649039870000|2022-04-04 02:37:50|14825.3|14823.3|14825.2|14823.2|14825.3|14823.3|14825.2|14823.2|1
1649039880000|2022-04-04 02:38:00|14825.3|14823.3|14825.8|14823.8|14826.1|14824.1|14825.2|14823.2|2
1649039890000|2022-04-04 02:38:10|14826|14824|14826.5|14824.5|14826.5|14824.5|14825.7|14823.7|1
1649039900000|2022-04-04 02:38:20|14826.3|14824.3|14825.8|14823.8|14827.1|14825.1|14825.5|14823.5|11
1649039910000|2022-04-04 02:38:30|14826|14824|14826.3|14824.3|14826.6|14824.6|14826|14824|2
1649039920000|2022-04-04 02:38:40|14826.5|14824.5|14826.2|14824.2|14826.7|14824.7|14826.1|14824.1|1
1649039930000|2022-04-04 02:38:50|14826.1|14824.1|14826.3|14824.3|14827|14825|14826.1|14824.1|1
1649039940000|2022-04-04 02:39:00|14826.2|14824.2|14826.2|14824.2|14826.7|14824.7|14826|14824|0
1649039950000|2022-04-04 02:39:10|14826.1|14824.1|14826|14824|14826.2|14824.2|14826|14824|0
1649039960000|2022-04-04 02:39:20|14825.8|14823.8|14825.7|14823.7|14825.8|14823.8|14825.7|14823.7|1
1649039970000|2022-04-04 02:39:30|14826.1|14824.1|14825.8|14823.8|14826.1|14824.1|14825.8|14823.8|5
1649039980000|2022-04-04 02:39:40|14826|14824|14826.5|14824.5|14826.6|14824.6|14826|14824|4
1649039990000|2022-04-04 02:39:50|14826.6|14824.6|14826.5|14824.5|14827|14825|14826.2|14824.2|1
1649040000000|2022-04-04 02:40:00|14826.6|14824.6|14826.7|14824.7|14826.8|14824.8|14826.5|14824.5|0
1649040010000|2022-04-04 02:40:10|14826.6|14824.6|14828.1|14826.1|14828.1|14826.1|14826.5|14824.5|15
1649040020000|2022-04-04 02:40:20|14828.2|14826.2|14828.7|14826.7|14829|14827|14827.7|14825.7|25
1649040030000|2022-04-04 02:40:30|14828.8|14826.8|14828.7|14826.7|14829.5|14827.5|14828.6|14826.6|76
1649040040000|2022-04-04 02:40:40|14828.6|14826.6|14828|14826|14828.6|14826.6|14828|14826|1
1649040050000|2022-04-04 02:40:50|14827.8|14825.8|14827.5|14825.5|14827.8|14825.8|14827.5|14825.5|2
1649040060000|2022-04-04 02:41:00|14827.3|14825.3|14827.2|14825.2|14827.3|14825.3|14827.2|14825.2|3
1649040070000|2022-04-04 02:41:10|14827.3|14825.3|14827.5|14825.5|14828.1|14826.1|14827.2|14825.2|2
1649040080000|2022-04-04 02:41:20|14827.7|14825.7|14827.8|14825.8|14828.1|14826.1|14827.5|14825.5|2
1649040090000|2022-04-04 02:41:30|14827.7|14825.7|14828|14826|14828|14826|14827|14825|3
1649040100000|2022-04-04 02:41:40|14827.8|14825.8|14827.7|14825.7|14827.8|14825.8|14827.7|14825.7|0
1649040110000|2022-04-04 02:41:50|14827.6|14825.6|14828|14826|14828.1|14826.1|14827.6|14825.6|1
1649040120000|2022-04-04 02:42:00|14828.1|14826.1|14828|14826|14828.1|14826.1|14827.7|14825.7|0
1649040130000|2022-04-04 02:42:10|14827.8|14825.8|14828|14826|14828.2|14826.2|14827.7|14825.7|1
1649040140000|2022-04-04 02:42:20|14827.8|14825.8|14828|14826|14828.1|14826.1|14827.8|14825.8|4
1649040150000|2022-04-04 02:42:30|14827.8|14825.8|14827.8|14825.8|14828|14826|14827.8|14825.8|0
1649040160000|2022-04-04 02:42:40|14828.1|14826.1|14828|14826|14828.2|14826.2|14827.8|14825.8|1
1649040170000|2022-04-04 02:42:50|14828.1|14826.1|14828.1|14826.1|14828.2|14826.2|14828.1|14826.1|0
1649040180000|2022-04-04 02:43:00|14828.2|14826.2|14827.8|14825.8|14828.2|14826.2|14827.8|14825.8|2
1649040190000|2022-04-04 02:43:10|14828|14826|14828|14826|14828.2|14826.2|14828|14826|0
1649040200000|2022-04-04 02:43:20|14827.8|14825.8|14828.2|14826.2|14828.3|14826.3|14827.8|14825.8|6
1649040210000|2022-04-04 02:43:30|14828.3|14826.3|14828.5|14826.5|14829|14827|14828.2|14826.2|7
1649040220000|2022-04-04 02:43:40|14828.2|14826.2|14827.6|14825.6|14828.2|14826.2|14827.6|14825.6|4
1649040230000|2022-04-04 02:43:50|14827.7|14825.7|14826.8|14824.8|14828|14826|14826.8|14824.8|11
1649040240000|2022-04-04 02:44:00|14826.7|14824.7|14827.1|14825.1|14827.3|14825.3|14826.6|14824.6|9
1649040250000|2022-04-04 02:44:10|14827|14825|14827|14825|14827.3|14825.3|14826.8|14824.8|4
1649040260000|2022-04-04 02:44:20|14827.1|14825.1|14827.2|14825.2|14827.2|14825.2|14826.7|14824.7|7
1649040270000|2022-04-04 02:44:30|14827.3|14825.3|14827.7|14825.7|14827.7|14825.7|14827.3|14825.3|3
1649040280000|2022-04-04 02:44:40|14827.8|14825.8|14827.2|14825.2|14827.8|14825.8|14827.1|14825.1|0
1649040290000|2022-04-04 02:44:50|14827.3|14825.3|14826.5|14824.5|14827.3|14825.3|14826.5|14824.5|1
1649040300000|2022-04-04 02:45:00|14826.6|14824.6|14826.2|14824.2|14826.7|14824.7|14826.1|14824.1|3
1649040310000|2022-04-04 02:45:10|14826.1|14824.1|14826.6|14824.6|14826.7|14824.7|14826.1|14824.1|7
1649040320000|2022-04-04 02:45:20|14826.5|14824.5|14826.6|14824.6|14826.7|14824.7|14826|14824|7
1649040330000|2022-04-04 02:45:30|14826.5|14824.5|14826.7|14824.7|14827.1|14825.1|14826.5|14824.5|0
1649040340000|2022-04-04 02:45:40|14826.8|14824.8|14827.6|14825.6|14827.8|14825.8|14826.8|14824.8|1
1649040350000|2022-04-04 02:45:50|14827.7|14825.7|14828|14826|14828|14826|14827.5|14825.5|2
1649040360000|2022-04-04 02:46:00|14827.8|14825.8|14827.2|14825.2|14828|14826|14827.1|14825.1|1
1649040370000|2022-04-04 02:46:10|14827.3|14825.3|14827.3|14825.3|14827.3|14825.3|14827|14825|2
1649040390000|2022-04-04 02:46:30|14827.7|14825.7|14828.5|14826.5|14828.6|14826.6|14827.7|14825.7|6
1649040400000|2022-04-04 02:46:40|14828.3|14826.3|14828|14826|14828.5|14826.5|14828|14826|1
1649040410000|2022-04-04 02:46:50|14827.8|14825.8|14827.8|14825.8|14827.8|14825.8|14827.8|14825.8|0
1649040420000|2022-04-04 02:47:00|14827.7|14825.7|14827|14825|14827.7|14825.7|14826.7|14824.7|14
1649040430000|2022-04-04 02:47:10|14827.1|14825.1|14827|14825|14827.1|14825.1|14826.8|14824.8|0
1649040440000|2022-04-04 02:47:20|14826.8|14824.8|14828.3|14826.3|14828.3|14826.3|14826.8|14824.8|26
1649040450000|2022-04-04 02:47:30|14828.2|14826.2|14828.5|14826.5|14828.5|14826.5|14828.2|14826.2|0
1649040460000|2022-04-04 02:47:40|14828.3|14826.3|14828|14826|14828.5|14826.5|14827.8|14825.8|3
1649040470000|2022-04-04 02:47:50|14827.8|14825.8|14828|14826|14828|14826|14827.5|14825.5|2
1649040480000|2022-04-04 02:48:00|14827.8|14825.8|14827.3|14825.3|14827.8|14825.8|14826.8|14824.8|9
1649040490000|2022-04-04 02:48:10|14827.7|14825.7|14827.5|14825.5|14827.8|14825.8|14827.3|14825.3|2
1649040500000|2022-04-04 02:48:20|14827.3|14825.3|14828|14826|14828|14826|14827.3|14825.3|4
1649040510000|2022-04-04 02:48:30|14827.8|14825.8|14828|14826|14828|14826|14827.8|14825.8|1
1649040520000|2022-04-04 02:48:40|14828.1|14826.1|14828.3|14826.3|14828.3|14826.3|14828|14826|1
1649040530000|2022-04-04 02:48:50|14828.2|14826.2|14828.1|14826.1|14828.3|14826.3|14828|14826|1
1649040540000|2022-04-04 02:49:00|14828|14826|14828.1|14826.1|14828.1|14826.1|14827.8|14825.8|2
1649040550000|2022-04-04 02:49:10|14828|14826|14829|14827|14829.1|14827.1|14827.8|14825.8|4
1649040560000|2022-04-04 02:49:20|14829.1|14827.1|14828.1|14826.1|14829.1|14827.1|14827.8|14825.8|2
1649040570000|2022-04-04 02:49:30|14828.2|14826.2|14828.2|14826.2|14828.3|14826.3|14828|14826|1
1649040580000|2022-04-04 02:49:40|14828.1|14826.1|14827.8|14825.8|14828.2|14826.2|14827.7|14825.7|5
1649040590000|2022-04-04 02:49:50|14828|14826|14828|14826|14828.1|14826.1|14827.7|14825.7|0
1649040600000|2022-04-04 02:50:00|14827.8|14825.8|14827.6|14825.6|14828.2|14826.2|14827.5|14825.5|0
1649040610000|2022-04-04 02:50:10|14827.5|14825.5|14827.5|14825.5|14827.6|14825.6|14827.5|14825.5|0
1649040620000|2022-04-04 02:50:20|14827.3|14825.3|14828.5|14826.5|14828.5|14826.5|14827.2|14825.2|3
1649040630000|2022-04-04 02:50:30|14828.3|14826.3|14829|14827|14829.1|14827.1|14828.3|14826.3|2
1649040640000|2022-04-04 02:50:40|14829.2|14827.2|14829.2|14827.2|14829.7|14827.7|14829.1|14827.1|9
1649040650000|2022-04-04 02:50:50|14829.5|14827.5|14829.3|14827.3|14829.5|14827.5|14829.3|14827.3|2
1649040660000|2022-04-04 02:51:00|14829.5|14827.5|14829.5|14827.5|14829.6|14827.6|14828.8|14826.8|7
1649040670000|2022-04-04 02:51:10|14829.6|14827.6|14829.5|14827.5|14829.7|14827.7|14829.5|14827.5|0
1649040680000|2022-04-04 02:51:20|14829.3|14827.3|14828.7|14826.7|14829.3|14827.3|14828.5|14826.5|0
1649040690000|2022-04-04 02:51:30|14828.5|14826.5|14828.5|14826.5|14828.8|14826.8|14828.5|14826.5|0
1649040700000|2022-04-04 02:51:40|14828.6|14826.6|14828.1|14826.1|14828.7|14826.7|14828|14826|0
1649040710000|2022-04-04 02:51:50|14828|14826|14828|14826|14828.1|14826.1|14827.3|14825.3|5
1649040720000|2022-04-04 02:52:00|14828.1|14826.1|14828.1|14826.1|14828.1|14826.1|14827.6|14825.6|6
1649040730000|2022-04-04 02:52:10|14828|14826|14828.1|14826.1|14828.2|14826.2|14827.8|14825.8|4
1649040740000|2022-04-04 02:52:20|14828|14826|14827.7|14825.7|14828|14826|14827.6|14825.6|1
1649040750000|2022-04-04 02:52:30|14827.6|14825.6|14827.1|14825.1|14827.6|14825.6|14827.1|14825.1|4
1649040760000|2022-04-04 02:52:40|14826.8|14824.8|14827.2|14825.2|14827.2|14825.2|14826.8|14824.8|5
1649040770000|2022-04-04 02:52:50|14826.8|14824.8|14827|14825|14827.1|14825.1|14826.8|14824.8|5
1649040780000|2022-04-04 02:53:00|14827.1|14825.1|14826.8|14824.8|14827.1|14825.1|14826.8|14824.8|3
1649040790000|2022-04-04 02:53:10|14827|14825|14826.8|14824.8|14827.2|14825.2|14826.8|14824.8|4
1649040800000|2022-04-04 02:53:20|14827|14825|14827.1|14825.1|14827.2|14825.2|14826.8|14824.8|17
1649040810000|2022-04-04 02:53:30|14827.6|14825.6|14827.7|14825.7|14828|14826|14827.6|14825.6|7
1649040820000|2022-04-04 02:53:40|14827.6|14825.6|14828.5|14826.5|14828.5|14826.5|14827.6|14825.6|4
1649040830000|2022-04-04 02:53:50|14828.6|14826.6|14828.7|14826.7|14829|14827|14828.6|14826.6|0
1649040840000|2022-04-04 02:54:00|14828.8|14826.8|14828.2|14826.2|14829|14827|14828|14826|9
1649040850000|2022-04-04 02:54:10|14828.1|14826.1|14828.2|14826.2|14828.2|14826.2|14828|14826|1
1649040860000|2022-04-04 02:54:20|14828.1|14826.1|14828.2|14826.2|14828.3|14826.3|14828|14826|0
1649040870000|2022-04-04 02:54:30|14828.1|14826.1|14828.3|14826.3|14828.5|14826.5|14828|14826|2
1649040880000|2022-04-04 02:54:40|14828.2|14826.2|14828.5|14826.5|14828.5|14826.5|14828.2|14826.2|0
1649040890000|2022-04-04 02:54:50|14828.3|14826.3|14828.2|14826.2|14828.5|14826.5|14828.2|14826.2|0
1649040900000|2022-04-04 02:55:00|14828.3|14826.3|14828|14826|14828.3|14826.3|14828|14826|1
1649040910000|2022-04-04 02:55:10|14827.8|14825.8|14827.5|14825.5|14827.8|14825.8|14827.5|14825.5|20
1649040920000|2022-04-04 02:55:20|14827.6|14825.6|14827.2|14825.2|14827.8|14825.8|14827|14825|10
1649040930000|2022-04-04 02:55:30|14827.1|14825.1|14827.2|14825.2|14827.2|14825.2|14826.8|14824.8|12
1649040940000|2022-04-04 02:55:40|14827.1|14825.1|14827|14825|14827.2|14825.2|14826.8|14824.8|3
1649040950000|2022-04-04 02:55:50|14827.1|14825.1|14827|14825|14827.2|14825.2|14826.8|14824.8|0
1649040960000|2022-04-04 02:56:00|14827.2|14825.2|14826.7|14824.7|14827.2|14825.2|14826.7|14824.7|9
1649040970000|2022-04-04 02:56:10|14826.8|14824.8|14826.8|14824.8|14827|14825|14826.8|14824.8|8
1649040980000|2022-04-04 02:56:20|14827|14825|14827.2|14825.2|14827.2|14825.2|14826.8|14824.8|10
1649040990000|2022-04-04 02:56:30|14827.3|14825.3|14827.7|14825.7|14827.7|14825.7|14827.1|14825.1|3
1649041000000|2022-04-04 02:56:40|14827.6|14825.6|14827.8|14825.8|14828.1|14826.1|14827.6|14825.6|1
1649041010000|2022-04-04 02:56:50|14827.7|14825.7|14827.7|14825.7|14828.1|14826.1|14827.6|14825.6|2
1649041020000|2022-04-04 02:57:00|14827.8|14825.8|14828.3|14826.3|14828.3|14826.3|14827.7|14825.7|9
1649041030000|2022-04-04 02:57:10|14828.2|14826.2|14828|14826|14828.5|14826.5|14828|14826|1
1649041040000|2022-04-04 02:57:20|14828.2|14826.2|14827.8|14825.8|14828.2|14826.2|14827.8|14825.8|11
1649041050000|2022-04-04 02:57:30|14828|14826|14828.3|14826.3|14828.5|14826.5|14827.8|14825.8|47
1649041060000|2022-04-04 02:57:40|14828.2|14826.2|14828.6|14826.6|14828.7|14826.7|14828.1|14826.1|11
1649041070000|2022-04-04 02:57:50|14829.2|14827.2|14829.8|14827.8|14830.1|14828.1|14828.8|14826.8|65
1649041080000|2022-04-04 02:58:00|14830|14828|14828.7|14826.7|14830|14828|14828.6|14826.6|23
1649041090000|2022-04-04 02:58:10|14828.8|14826.8|14828.7|14826.7|14829|14827|14828.3|14826.3|3
1649041100000|2022-04-04 02:58:20|14828.8|14826.8|14828.3|14826.3|14829.2|14827.2|14827.5|14825.5|71
1649041110000|2022-04-04 02:58:30|14828.2|14826.2|14827.8|14825.8|14828.3|14826.3|14827.8|14825.8|2
1649041120000|2022-04-04 02:58:40|14828|14826|14828.1|14826.1|14828.3|14826.3|14827.8|14825.8|1
1649041130000|2022-04-04 02:58:50|14828|14826|14828.3|14826.3|14828.5|14826.5|14827.8|14825.8|9
1649041140000|2022-04-04 02:59:00|14828.5|14826.5|14828.8|14826.8|14829.7|14827.7|14828.5|14826.5|13
1649041150000|2022-04-04 02:59:10|14828.7|14826.7|14828.1|14826.1|14828.8|14826.8|14827.8|14825.8|14
1649041160000|2022-04-04 02:59:20|14828|14826|14827.3|14825.3|14828.1|14826.1|14827|14825|8
1649041170000|2022-04-04 02:59:30|14827.5|14825.5|14827.1|14825.1|14827.5|14825.5|14827|14825|21
1649041180000|2022-04-04 02:59:40|14827|14825|14824.1|14822.1|14827|14825|14823.8|14821.8|32
1649041190000|2022-04-04 02:59:50|14824.3|14822.3|14824.2|14822.2|14824.6|14822.6|14824.1|14822.1|13
1649041200000|2022-04-04 03:00:00|14824.5|14822.5|14825.3|14823.3|14825.8|14823.8|14824.2|14822.2|9
1649041210000|2022-04-04 03:00:10|14825|14823|14824.8|14822.8|14825.5|14823.5|14824.7|14822.7|7
1649041220000|2022-04-04 03:00:20|14824.7|14822.7|14824.5|14822.5|14824.8|14822.8|14824.5|14822.5|3
1649041230000|2022-04-04 03:00:30|14824.6|14822.6|14823.7|14821.7|14824.7|14822.7|14823.7|14821.7|21
1649041240000|2022-04-04 03:00:40|14823.5|14821.5|14824.5|14822.5|14824.8|14822.8|14823.3|14821.3|4
1649041250000|2022-04-04 03:00:50|14824.3|14822.3|14824|14822|14824.5|14822.5|14823.8|14821.8|5
1649041260000|2022-04-04 03:01:00|14824.1|14822.1|14823.7|14821.7|14824.2|14822.2|14823.6|14821.6|5
1649041270000|2022-04-04 03:01:10|14823.6|14821.6|14824|14822|14824|14822|14823.1|14821.1|7
1649041280000|2022-04-04 03:01:20|14823.8|14821.8|14824|14822|14824|14822|14823.5|14821.5|1
1649041290000|2022-04-04 03:01:30|14823.8|14821.8|14823.5|14821.5|14824|14822|14823.3|14821.3|1
1649041300000|2022-04-04 03:01:40|14823.3|14821.3|14823.2|14821.2|14823.5|14821.5|14823.1|14821.1|2
1649041310000|2022-04-04 03:01:50|14823.1|14821.1|14823.7|14821.7|14824|14822|14823.1|14821.1|3
1649041320000|2022-04-04 03:02:00|14823.8|14821.8|14824.3|14822.3|14824.5|14822.5|14823.7|14821.7|4
1649041330000|2022-04-04 03:02:10|14824|14822|14823.5|14821.5|14824.2|14822.2|14823.5|14821.5|2
1649041340000|2022-04-04 03:02:20|14823.3|14821.3|14823.3|14821.3|14823.3|14821.3|14823.2|14821.2|1
1649041350000|2022-04-04 03:02:30|14823.5|14821.5|14823.7|14821.7|14823.7|14821.7|14823.5|14821.5|1
1649041360000|2022-04-04 03:02:40|14823.6|14821.6|14823.7|14821.7|14823.7|14821.7|14823.3|14821.3|0
1649041370000|2022-04-04 03:02:50|14823.6|14821.6|14823.7|14821.7|14823.7|14821.7|14823.5|14821.5|0
1649041380000|2022-04-04 03:03:00|14823.6|14821.6|14823.8|14821.8|14823.8|14821.8|14823.6|14821.6|1
1649041390000|2022-04-04 03:03:10|14823.7|14821.7|14824.5|14822.5|14824.5|14822.5|14823.7|14821.7|18
1649041400000|2022-04-04 03:03:20|14824.6|14822.6|14825.3|14823.3|14825.5|14823.5|14824.5|14822.5|6
1649041410000|2022-04-04 03:03:30|14825.5|14823.5|14825.1|14823.1|14825.5|14823.5|14825|14823|0
1649041420000|2022-04-04 03:03:40|14825.2|14823.2|14825|14823|14825.2|14823.2|14825|14823|4
1649041440000|2022-04-04 03:04:00|14825.1|14823.1|14825|14823|14825.2|14823.2|14824.8|14822.8|1
1649041450000|2022-04-04 03:04:10|14825.1|14823.1|14825.1|14823.1|14825.2|14823.2|14825|14823|1
1649041460000|2022-04-04 03:04:20|14825|14823|14825.2|14823.2|14825.2|14823.2|14825|14823|0
1649041470000|2022-04-04 03:04:30|14825.3|14823.3|14825.2|14823.2|14825.7|14823.7|14824.8|14822.8|6
1649041480000|2022-04-04 03:04:40|14825.3|14823.3|14825.3|14823.3|14825.5|14823.5|14825.2|14823.2|0
1649041490000|2022-04-04 03:04:50|14825.2|14823.2|14825.1|14823.1|14825.3|14823.3|14825.1|14823.1|1
1649041500000|2022-04-04 03:05:00|14825.2|14823.2|14825.1|14823.1|14825.3|14823.3|14825.1|14823.1|0
1649041510000|2022-04-04 03:05:10|14825|14823|14824.3|14822.3|14825|14823|14824.2|14822.2|13
1649041520000|2022-04-04 03:05:20|14824.5|14822.5|14824.1|14822.1|14824.5|14822.5|14824.1|14822.1|3
1649041530000|2022-04-04 03:05:30|14824|14822|14823.7|14821.7|14824.1|14822.1|14823.5|14821.5|8
1649041540000|2022-04-04 03:05:40|14823.6|14821.6|14824.2|14822.2|14824.2|14822.2|14823.5|14821.5|4
1649041550000|2022-04-04 03:05:50|14824.1|14822.1|14824.2|14822.2|14824.5|14822.5|14824|14822|1
1649041560000|2022-04-04 03:06:00|14824.8|14822.8|14824|14822|14825.1|14823.1|14823.8|14821.8|15
1649041570000|2022-04-04 03:06:10|14823.8|14821.8|14823.7|14821.7|14824|14822|14823.6|14821.6|2
1649041580000|2022-04-04 03:06:20|14823.6|14821.6|14823.6|14821.6|14823.7|14821.7|14823.6|14821.6|3
1649041600000|2022-04-04 03:06:40|14823.7|14821.7|14825|14823|14825|14823|14823.7|14821.7|5
1649041610000|2022-04-04 03:06:50|14824.8|14822.8|14825.7|14823.7|14825.7|14823.7|14824.8|14822.8|1
1649041620000|2022-04-04 03:07:00|14825.6|14823.6|14826.7|14824.7|14826.7|14824.7|14825.6|14823.6|19
1649041630000|2022-04-04 03:07:10|14826.8|14824.8|14827.5|14825.5|14827.6|14825.6|14826.6|14824.6|11
1649041640000|2022-04-04 03:07:20|14827.6|14825.6|14827.5|14825.5|14827.7|14825.7|14827|14825|9
1649041650000|2022-04-04 03:07:30|14827.6|14825.6|14827.5|14825.5|14827.6|14825.6|14827.3|14825.3|7
1649041660000|2022-04-04 03:07:40|14827.6|14825.6|14828.3|14826.3|14828.3|14826.3|14827.6|14825.6|3
1649041670000|2022-04-04 03:07:50|14828.2|14826.2|14828.6|14826.6|14828.7|14826.7|14828.2|14826.2|10
1649041680000|2022-04-04 03:08:00|14828.5|14826.5|14829.1|14827.1|14829.1|14827.1|14828.3|14826.3|7
1649041690000|2022-04-04 03:08:10|14829|14827|14829.5|14827.5|14829.6|14827.6|14828.3|14826.3|10
1649041700000|2022-04-04 03:08:20|14829.6|14827.6|14829.3|14827.3|14830|14828|14829.2|14827.2|4
1649041710000|2022-04-04 03:08:30|14829.2|14827.2|14828.7|14826.7|14829.5|14827.5|14827.7|14825.7|16
1649041720000|2022-04-04 03:08:40|14828.8|14826.8|14828.5|14826.5|14828.8|14826.8|14828.5|14826.5|0
1649041730000|2022-04-04 03:08:50|14828.3|14826.3|14828.7|14826.7|14828.7|14826.7|14828.1|14826.1|3
1649041740000|2022-04-04 03:09:00|14828.6|14826.6|14828.7|14826.7|14828.7|14826.7|14828.6|14826.6|0
1649041750000|2022-04-04 03:09:10|14829.2|14827.2|14828.8|14826.8|14829.6|14827.6|14828.7|14826.7|5
1649041760000|2022-04-04 03:09:20|14829|14827|14828.7|14826.7|14829|14827|14828.7|14826.7|0
1649041770000|2022-04-04 03:09:30|14828.8|14826.8|14829.5|14827.5|14829.6|14827.6|14828.6|14826.6|7
1649041780000|2022-04-04 03:09:40|14829.6|14827.6|14829.7|14827.7|14829.8|14827.8|14829.3|14827.3|0
1649041790000|2022-04-04 03:09:50|14829.8|14827.8|14829.8|14827.8|14829.8|14827.8|14829.7|14827.7|0
1649041800000|2022-04-04 03:10:00|14829.7|14827.7|14830|14828|14830.2|14828.2|14829.3|14827.3|9
1649041810000|2022-04-04 03:10:10|14829.8|14827.8|14829|14827|14829.8|14827.8|14828.7|14826.7|8
1649041820000|2022-04-04 03:10:20|14829.1|14827.1|14829.5|14827.5|14829.6|14827.6|14828.7|14826.7|0
1649041830000|2022-04-04 03:10:30|14829.6|14827.6|14829.5|14827.5|14830.2|14828.2|14829|14827|7
1649041840000|2022-04-04 03:10:40|14829.6|14827.6|14829.7|14827.7|14830|14828|14829.5|14827.5|7
1649041850000|2022-04-04 03:10:50|14829.6|14827.6|14830|14828|14830|14828|14829.5|14827.5|2
1649041860000|2022-04-04 03:11:00|14829.8|14827.8|14829.5|14827.5|14829.8|14827.8|14829.3|14827.3|3
1649041870000|2022-04-04 03:11:10|14829.3|14827.3|14829.3|14827.3|14829.7|14827.7|14829.2|14827.2|0
1649041880000|2022-04-04 03:11:20|14829.2|14827.2|14829|14827|14829.5|14827.5|14828.5|14826.5|7
1649041890000|2022-04-04 03:11:30|14828.8|14826.8|14828.2|14826.2|14829|14827|14828|14826|0
1649041900000|2022-04-04 03:11:40|14828.3|14826.3|14828.5|14826.5|14828.6|14826.6|14828.2|14826.2|6
1649041910000|2022-04-04 03:11:50|14828.6|14826.6|14828.5|14826.5|14829|14827|14828|14826|15
1649041920000|2022-04-04 03:12:00|14828.3|14826.3|14828.7|14826.7|14828.8|14826.8|14827.8|14825.8|1
1649041930000|2022-04-04 03:12:10|14828.8|14826.8|14828|14826|14829|14827|14827.8|14825.8|1
1649041940000|2022-04-04 03:12:20|14827.8|14825.8|14828.2|14826.2|14828.5|14826.5|14827.8|14825.8|0
1649041950000|2022-04-04 03:12:30|14828.3|14826.3|14828.7|14826.7|14829|14827|14827.8|14825.8|8
1649041960000|2022-04-04 03:12:40|14828.6|14826.6|14829|14827|14829.1|14827.1|14828.5|14826.5|0
1649041970000|2022-04-04 03:12:50|14828.8|14826.8|14829.5|14827.5|14829.7|14827.7|14828.8|14826.8|8
1649041980000|2022-04-04 03:13:00|14829.3|14827.3|14830.2|14828.2|14830.2|14828.2|14829|14827|8
1649041990000|2022-04-04 03:13:10|14830.1|14828.1|14829.2|14827.2|14830.2|14828.2|14829|14827|4
1649042000000|2022-04-04 03:13:20|14829.3|14827.3|14829.2|14827.2|14829.5|14827.5|14829|14827|0
1649042010000|2022-04-04 03:13:30|14829|14827|14829.5|14827.5|14829.7|14827.7|14829|14827|3
1649042020000|2022-04-04 03:13:40|14829.6|14827.6|14829.3|14827.3|14829.7|14827.7|14829.3|14827.3|1
1649042030000|2022-04-04 03:13:50|14829.2|14827.2|14829.3|14827.3|14829.5|14827.5|14829.2|14827.2|0
1649042040000|2022-04-04 03:14:00|14829.5|14827.5|14829.5|14827.5|14829.5|14827.5|14829.2|14827.2|2
1649042050000|2022-04-04 03:14:10|14829.3|14827.3|14828.8|14826.8|14829.3|14827.3|14828.7|14826.7|1
1649042060000|2022-04-04 03:14:20|14828.7|14826.7|14829|14827|14829.3|14827.3|14828.6|14826.6|1
1649042070000|2022-04-04 03:14:30|14828.7|14826.7|14828.7|14826.7|14828.8|14826.8|14828.3|14826.3|2
1649042080000|2022-04-04 03:14:40|14829.2|14827.2|14829.3|14827.3|14829.5|14827.5|14829|14827|2
1649042090000|2022-04-04 03:14:50|14829.5|14827.5|14834.3|14832.3|14834.3|14832.3|14829.3|14827.3|112
1649042100000|2022-04-04 03:15:00|14834.2|14832.2|14833.7|14831.7|14834.3|14832.3|14833.5|14831.5|19
1649042110000|2022-04-04 03:15:10|14833.8|14831.8|14837|14835|14837.7|14835.7|14833.8|14831.8|76
1649042120000|2022-04-04 03:15:20|14836.7|14834.7|14836.5|14834.5|14837|14835|14835.6|14833.6|10
1649042130000|2022-04-04 03:15:30|14836.6|14834.6|14836.1|14834.1|14837.2|14835.2|14836|14834|17
1649042140000|2022-04-04 03:15:40|14836.2|14834.2|14835.8|14833.8|14836.2|14834.2|14835.7|14833.7|2
1649042150000|2022-04-04 03:15:50|14835.7|14833.7|14835.5|14833.5|14835.8|14833.8|14835.5|14833.5|2
1649042160000|2022-04-04 03:16:00|14835.6|14833.6|14837|14835|14837|14835|14835.6|14833.6|8
1649042170000|2022-04-04 03:16:10|14836.7|14834.7|14836.6|14834.6|14836.7|14834.7|14836.2|14834.2|4
1649042180000|2022-04-04 03:16:20|14836.5|14834.5|14836.2|14834.2|14836.6|14834.6|14835.5|14833.5|9
1649042190000|2022-04-04 03:16:30|14836.1|14834.1|14836.3|14834.3|14836.3|14834.3|14836.1|14834.1|0
1649042200000|2022-04-04 03:16:40|14836.2|14834.2|14836.2|14834.2|14836.3|14834.3|14836|14834|3
1649042210000|2022-04-04 03:16:50|14836.1|14834.1|14836.2|14834.2|14836.2|14834.2|14835.7|14833.7|8
1649042220000|2022-04-04 03:17:00|14836.1|14834.1|14837|14835|14837.6|14835.6|14836.1|14834.1|13
1649042230000|2022-04-04 03:17:10|14837.1|14835.1|14837.3|14835.3|14837.5|14835.5|14837.1|14835.1|2
1649042240000|2022-04-04 03:17:20|14837.5|14835.5|14837|14835|14837.5|14835.5|14836.7|14834.7|16
1649042250000|2022-04-04 03:17:30|14836.3|14834.3|14837|14835|14837.7|14835.7|14836.3|14834.3|14
1649042260000|2022-04-04 03:17:40|14836.8|14834.8|14836.5|14834.5|14837.2|14835.2|14836.1|14834.1|14
1649042270000|2022-04-04 03:17:50|14836.3|14834.3|14836.1|14834.1|14836.6|14834.6|14836.1|14834.1|0
1649042280000|2022-04-04 03:18:00|14835.8|14833.8|14836.2|14834.2|14836.5|14834.5|14835.5|14833.5|29
1649042290000|2022-04-04 03:18:10|14836.1|14834.1|14836.1|14834.1|14836.8|14834.8|14835.8|14833.8|8
1649042300000|2022-04-04 03:18:20|14836|14834|14836|14834|14836|14834|14835.7|14833.7|0
1649042310000|2022-04-04 03:18:30|14836.6|14834.6|14835.5|14833.5|14836.6|14834.6|14835.5|14833.5|6
1649042320000|2022-04-04 03:18:40|14835.6|14833.6|14835.6|14833.6|14835.6|14833.6|14835.6|14833.6|0
1649042330000|2022-04-04 03:18:50|14835.5|14833.5|14835.8|14833.8|14836|14834|14835.2|14833.2|7
1649042340000|2022-04-04 03:19:00|14836|14834|14836.3|14834.3|14836.3|14834.3|14835.8|14833.8|0
1649042350000|2022-04-04 03:19:10|14836.2|14834.2|14836.1|14834.1|14836.8|14834.8|14835.8|14833.8|11
1649042360000|2022-04-04 03:19:20|14836|14834|14836.3|14834.3|14836.3|14834.3|14835.8|14833.8|1
1649042370000|2022-04-04 03:19:30|14836.2|14834.2|14837.3|14835.3|14837.3|14835.3|14836.2|14834.2|5
1649042380000|2022-04-04 03:19:40|14837.2|14835.2|14838.2|14836.2|14838.2|14836.2|14837|14835|13
1649042390000|2022-04-04 03:19:50|14838.1|14836.1|14838.2|14836.2|14838.2|14836.2|14837.7|14835.7|11
1649042400000|2022-04-04 03:20:00|14838.3|14836.3|14838.5|14836.5|14839.3|14837.3|14838.3|14836.3|26
1649042410000|2022-04-04 03:20:10|14838.2|14836.2|14837.6|14835.6|14838.5|14836.5|14837.3|14835.3|28
1649042420000|2022-04-04 03:20:20|14837.7|14835.7|14836.1|14834.1|14837.7|14835.7|14836.1|14834.1|5
1649042430000|2022-04-04 03:20:30|14836.2|14834.2|14836.2|14834.2|14836.5|14834.5|14835.8|14833.8|6
1649042440000|2022-04-04 03:20:40|14836.3|14834.3|14836|14834|14836.3|14834.3|14835.7|14833.7|7
1649042450000|2022-04-04 03:20:50|14835.8|14833.8|14836.2|14834.2|14836.2|14834.2|14835.7|14833.7|1
1649042460000|2022-04-04 03:21:00|14836.8|14834.8|14836.7|14834.7|14837.1|14835.1|14836.7|14834.7|5
1649042470000|2022-04-04 03:21:10|14836.6|14834.6|14836.8|14834.8|14837.1|14835.1|14836.6|14834.6|1
1649042480000|2022-04-04 03:21:20|14836.7|14834.7|14836.5|14834.5|14837.2|14835.2|14836.2|14834.2|4
1649042490000|2022-04-04 03:21:30|14836.3|14834.3|14836.8|14834.8|14837|14835|14836.1|14834.1|0
1649042500000|2022-04-04 03:21:40|14836.7|14834.7|14836.8|14834.8|14837|14835|14836.2|14834.2|5
1649042510000|2022-04-04 03:21:50|14837|14835|14837.6|14835.6|14837.6|14835.6|14836.5|14834.5|7
1649042520000|2022-04-04 03:22:00|14837.7|14835.7|14837.8|14835.8|14837.8|14835.8|14837.5|14835.5|4
1649042530000|2022-04-04 03:22:10|14838|14836|14837.8|14835.8|14838|14836|14837.5|14835.5|2
1649042540000|2022-04-04 03:22:20|14837.7|14835.7|14837.5|14835.5|14837.8|14835.8|14837|14835|5
1649042550000|2022-04-04 03:22:30|14837.6|14835.6|14837.8|14835.8|14838|14836|14837.3|14835.3|0
1649042560000|2022-04-04 03:22:40|14837.6|14835.6|14837.6|14835.6|14837.7|14835.7|14837.3|14835.3|1
1649042570000|2022-04-04 03:22:50|14837.5|14835.5|14837|14835|14837.8|14835.8|14837|14835|1
1649042580000|2022-04-04 03:23:00|14837.1|14835.1|14837.3|14835.3|14837.6|14835.6|14837|14835|0
1649042590000|2022-04-04 03:23:10|14837.6|14835.6|14837|14835|14837.6|14835.6|14837|14835|1
1649042600000|2022-04-04 03:23:20|14837.1|14835.1|14836.2|14834.2|14837.1|14835.1|14836|14834|6
1649042610000|2022-04-04 03:23:30|14836.3|14834.3|14836.2|14834.2|14836.3|14834.3|14836.1|14834.1|0
1649042620000|2022-04-04 03:23:40|14836.3|14834.3|14836|14834|14836.3|14834.3|14836|14834|1
1649042630000|2022-04-04 03:23:50|14836.1|14834.1|14836.3|14834.3|14836.3|14834.3|14836.1|14834.1|1
1649042640000|2022-04-04 03:24:00|14836.2|14834.2|14837|14835|14837.1|14835.1|14836.2|14834.2|4
1649042650000|2022-04-04 03:24:10|14837.1|14835.1|14837|14835|14837.1|14835.1|14836.7|14834.7|1
1649042660000|2022-04-04 03:24:20|14836.8|14834.8|14836.8|14834.8|14837|14835|14836.7|14834.7|0
1649042670000|2022-04-04 03:24:30|14837|14835|14836.8|14834.8|14837.2|14835.2|14836.8|14834.8|3
1649042680000|2022-04-04 03:24:40|14837|14835|14836.3|14834.3|14837|14835|14836.3|14834.3|1
1649042690000|2022-04-04 03:24:50|14836.2|14834.2|14836.3|14834.3|14836.3|14834.3|14836.1|14834.1|1
1649042700000|2022-04-04 03:25:00|14836.5|14834.5|14837.5|14835.5|14837.6|14835.6|14836.5|14834.5|13
1649042710000|2022-04-04 03:25:10|14837.7|14835.7|14837.8|14835.8|14838.3|14836.3|14837.7|14835.7|17
1649042720000|2022-04-04 03:25:20|14838|14836|14838.2|14836.2|14838.2|14836.2|14837.7|14835.7|4
1649042730000|2022-04-04 03:25:30|14838.1|14836.1|14837.5|14835.5|14838.2|14836.2|14837.5|14835.5|2
1649042740000|2022-04-04 03:25:40|14837.3|14835.3|14836.7|14834.7|14837.5|14835.5|14836.6|14834.6|3
1649042750000|2022-04-04 03:25:50|14836.6|14834.6|14836.7|14834.7|14836.8|14834.8|14836.5|14834.5|5
1649042760000|2022-04-04 03:26:00|14837|14835|14835.8|14833.8|14837|14835|14835.8|14833.8|2
1649042770000|2022-04-04 03:26:10|14836|14834|14837|14835|14837|14835|14835.8|14833.8|7
1649042780000|2022-04-04 03:26:20|14836.8|14834.8|14837.6|14835.6|14837.7|14835.7|14836.6|14834.6|4
1649042790000|2022-04-04 03:26:30|14837.5|14835.5|14838.2|14836.2|14838.3|14836.3|14837.5|14835.5|14
1649042800000|2022-04-04 03:26:40|14838.7|14836.7|14838.8|14836.8|14839.2|14837.2|14838.7|14836.7|14
1649042810000|2022-04-04 03:26:50|14838.7|14836.7|14838.7|14836.7|14839|14837|14838.2|14836.2|7
1649042820000|2022-04-04 03:27:00|14838.6|14836.6|14842.7|14840.7|14843.2|14841.2|14838.6|14836.6|92
1649042830000|2022-04-04 03:27:10|14843|14841|14846.2|14844.2|14846.2|14844.2|14841.6|14839.6|120
1649042840000|2022-04-04 03:27:20|14846.1|14844.1|14845.2|14843.2|14846.5|14844.5|14845|14843|26
1649042850000|2022-04-04 03:27:30|14845.3|14843.3|14845.2|14843.2|14845.5|14843.5|14845|14843|8
1649042860000|2022-04-04 03:27:40|14845.5|14843.5|14845.5|14843.5|14845.6|14843.6|14845|14843|12
1649042870000|2022-04-04 03:27:50|14845.3|14843.3|14843.5|14841.5|14845.5|14843.5|14843.5|14841.5|6
1649042880000|2022-04-04 03:28:00|14843.3|14841.3|14844.5|14842.5|14844.7|14842.7|14843.2|14841.2|13
1649042890000|2022-04-04 03:28:10|14844.6|14842.6|14844.2|14842.2|14844.6|14842.6|14844.2|14842.2|7
1649042900000|2022-04-04 03:28:20|14844.1|14842.1|14845.2|14843.2|14845.3|14843.3|14843.2|14841.2|19
1649042910000|2022-04-04 03:28:30|14845.3|14843.3|14845.5|14843.5|14846.3|14844.3|14845.1|14843.1|23
1649042920000|2022-04-04 03:28:40|14845.6|14843.6|14845.7|14843.7|14846|14844|14845.5|14843.5|2
1649042930000|2022-04-04 03:28:50|14845.6|14843.6|14845.3|14843.3|14845.6|14843.6|14845|14843|11
1649042940000|2022-04-04 03:29:00|14845.5|14843.5|14845|14843|14845.7|14843.7|14845|14843|3
1649042950000|2022-04-04 03:29:10|14845.1|14843.1|14845.1|14843.1|14845.3|14843.3|14845|14843|4
1649042960000|2022-04-04 03:29:20|14845|14843|14844.1|14842.1|14845.2|14843.2|14844|14842|15
1649042970000|2022-04-04 03:29:30|14844|14842|14843.1|14841.1|14844.1|14842.1|14843.1|14841.1|9
1649042980000|2022-04-04 03:29:40|14843|14841|14843.1|14841.1|14843.5|14841.5|14842.6|14840.6|5
1649042990000|2022-04-04 03:29:50|14843.2|14841.2|14843.2|14841.2|14843.2|14841.2|14843.1|14841.1|2
1649043000000|2022-04-04 03:30:00|14843.1|14841.1|14843.6|14841.6|14843.6|14841.6|14842.8|14840.8|11
1649043010000|2022-04-04 03:30:10|14843.5|14841.5|14843.2|14841.2|14843.6|14841.6|14843.1|14841.1|15
1649043020000|2022-04-04 03:30:20|14843.1|14841.1|14843.1|14841.1|14843.3|14841.3|14842.2|14840.2|21
1649043030000|2022-04-04 03:30:30|14843|14841|14842.8|14840.8|14843.2|14841.2|14842.5|14840.5|3
1649043040000|2022-04-04 03:30:40|14843|14841|14842.8|14840.8|14843.2|14841.2|14842.7|14840.7|12
1649043050000|2022-04-04 03:30:50|14842.7|14840.7|14843|14841|14843|14841|14842.2|14840.2|5
1649043060000|2022-04-04 03:31:00|14842.5|14840.5|14842.5|14840.5|14842.5|14840.5|14841.8|14839.8|9
1649043070000|2022-04-04 03:31:10|14842.3|14840.3|14842.5|14840.5|14842.5|14840.5|14842.1|14840.1|1
1649043080000|2022-04-04 03:31:20|14842.3|14840.3|14841.5|14839.5|14842.3|14840.3|14841.3|14839.3|10
1649043090000|2022-04-04 03:31:30|14841.3|14839.3|14841.2|14839.2|14841.5|14839.5|14841.1|14839.1|4
1649043100000|2022-04-04 03:31:40|14841.3|14839.3|14842.3|14840.3|14842.3|14840.3|14841.3|14839.3|6
1649043110000|2022-04-04 03:31:50|14842|14840|14842|14840|14842|14840|14841.7|14839.7|3
1649043120000|2022-04-04 03:32:00|14841.8|14839.8|14841.7|14839.7|14842.1|14840.1|14841.5|14839.5|3
1649043130000|2022-04-04 03:32:10|14841.6|14839.6|14841.5|14839.5|14841.7|14839.7|14841.2|14839.2|4
1649043140000|2022-04-04 03:32:20|14841.6|14839.6|14842|14840|14842|14840|14841.5|14839.5|6
1649043150000|2022-04-04 03:32:30|14841.8|14839.8|14841.7|14839.7|14842.1|14840.1|14841.6|14839.6|2
1649043160000|2022-04-04 03:32:40|14841.6|14839.6|14841.6|14839.6|14841.8|14839.8|14841.6|14839.6|0
1649043170000|2022-04-04 03:32:50|14841.2|14839.2|14841.1|14839.1|14841.3|14839.3|14841.1|14839.1|2
1649043180000|2022-04-04 03:33:00|14841|14839|14841.8|14839.8|14842|14840|14841|14839|7
1649043190000|2022-04-04 03:33:10|14842|14840|14842.1|14840.1|14842.1|14840.1|14841.8|14839.8|1
1649043200000|2022-04-04 03:33:20|14842.2|14840.2|14842.7|14840.7|14843|14841|14842.2|14840.2|11
1649043210000|2022-04-04 03:33:30|14842.6|14840.6|14841.7|14839.7|14842.6|14840.6|14841.7|14839.7|3
1649043220000|2022-04-04 03:33:40|14841.5|14839.5|14841.7|14839.7|14841.8|14839.8|14841.3|14839.3|1
1649043230000|2022-04-04 03:33:50|14841.6|14839.6|14841.6|14839.6|14841.8|14839.8|14841.3|14839.3|4
1649043240000|2022-04-04 03:34:00|14841.5|14839.5|14841.5|14839.5|14841.7|14839.7|14841.3|14839.3|10
1649043250000|2022-04-04 03:34:10|14841.6|14839.6|14842.3|14840.3|14842.3|14840.3|14841.5|14839.5|5
1649043260000|2022-04-04 03:34:20|14842.2|14840.2|14842.2|14840.2|14842.3|14840.3|14841.8|14839.8|2
1649043270000|2022-04-04 03:34:30|14842.1|14840.1|14842.1|14840.1|14842.3|14840.3|14842|14840|5
1649043280000|2022-04-04 03:34:40|14842|14840|14842.1|14840.1|14842.2|14840.2|14842|14840|0
1649043290000|2022-04-04 03:34:50|14842|14840|14842.2|14840.2|14842.3|14840.3|14841.8|14839.8|0
1649043300000|2022-04-04 03:35:00|14842|14840|14842.2|14840.2|14842.3|14840.3|14842|14840|4
1649043310000|2022-04-04 03:35:10|14842.3|14840.3|14842.6|14840.6|14842.6|14840.6|14842.2|14840.2|3
1649043320000|2022-04-04 03:35:20|14842.5|14840.5|14843.2|14841.2|14843.2|14841.2|14842.3|14840.3|5
1649043330000|2022-04-04 03:35:30|14843.1|14841.1|14843.5|14841.5|14843.6|14841.6|14843.1|14841.1|18
1649043340000|2022-04-04 03:35:40|14843.3|14841.3|14843.2|14841.2|14843.3|14841.3|14842.8|14840.8|2
1649043350000|2022-04-04 03:35:50|14843.1|14841.1|14843.2|14841.2|14843.3|14841.3|14843|14841|9
1649043360000|2022-04-04 03:36:00|14843.3|14841.3|14842.7|14840.7|14843.8|14841.8|14842.7|14840.7|1
1649043370000|2022-04-04 03:36:10|14842.8|14840.8|14843.5|14841.5|14843.7|14841.7|14842.8|14840.8|3
1649043380000|2022-04-04 03:36:20|14843.6|14841.6|14843.7|14841.7|14844|14842|14843.5|14841.5|1
1649043390000|2022-04-04 03:36:30|14843.8|14841.8|14843.7|14841.7|14843.8|14841.8|14843|14841|3
1649043400000|2022-04-04 03:36:40|14843.8|14841.8|14843|14841|14843.8|14841.8|14843|14841|1
1649043410000|2022-04-04 03:36:50|14843.1|14841.1|14842.8|14840.8|14843.2|14841.2|14842.6|14840.6|1
1649043420000|2022-04-04 03:37:00|14842.7|14840.7|14842.3|14840.3|14842.8|14840.8|14842.2|14840.2|5
1649043430000|2022-04-04 03:37:10|14842.7|14840.7|14842.3|14840.3|14843.1|14841.1|14842.2|14840.2|11
1649043440000|2022-04-04 03:37:20|14842.5|14840.5|14843.6|14841.6|14844|14842|14842.5|14840.5|6
1649043450000|2022-04-04 03:37:30|14843.5|14841.5|14843.2|14841.2|14843.6|14841.6|14843.2|14841.2|0
1649043460000|2022-04-04 03:37:40|14843.1|14841.1|14842.6|14840.6|14843.2|14841.2|14842.3|14840.3|0
1649043470000|2022-04-04 03:37:50|14842.5|14840.5|14843.2|14841.2|14843.2|14841.2|14842.2|14840.2|1
1649043480000|2022-04-04 03:38:00|14843|14841|14843.3|14841.3|14843.7|14841.7|14843|14841|5
1649043490000|2022-04-04 03:38:10|14843|14841|14842.7|14840.7|14843.3|14841.3|14842.2|14840.2|6
1649043500000|2022-04-04 03:38:20|14842.6|14840.6|14842.5|14840.5|14842.7|14840.7|14842.2|14840.2|4
1649043510000|2022-04-04 03:38:30|14842.3|14840.3|14842.1|14840.1|14842.3|14840.3|14842.1|14840.1|0
1649043520000|2022-04-04 03:38:40|14842.2|14840.2|14842.7|14840.7|14842.7|14840.7|14842|14840|3
1649043530000|2022-04-04 03:38:50|14842.6|14840.6|14842.3|14840.3|14842.7|14840.7|14841.7|14839.7|4
1649043540000|2022-04-04 03:39:00|14842.2|14840.2|14842.6|14840.6|14843.1|14841.1|14842|14840|3
1649043550000|2022-04-04 03:39:10|14842.7|14840.7|14843|14841|14843|14841|14842.5|14840.5|0
1649043560000|2022-04-04 03:39:20|14842.7|14840.7|14842.5|14840.5|14843|14841|14842.3|14840.3|2
1649043570000|2022-04-04 03:39:30|14842.6|14840.6|14842.7|14840.7|14842.7|14840.7|14842.5|14840.5|0
1649043580000|2022-04-04 03:39:40|14842.6|14840.6|14843.1|14841.1|14843.1|14841.1|14842.6|14840.6|4
1649043590000|2022-04-04 03:39:50|14843|14841|14842.6|14840.6|14843|14841|14842.6|14840.6|0
1649043600000|2022-04-04 03:40:00|14842.7|14840.7|14842.2|14840.2|14842.7|14840.7|14842.2|14840.2|5
1649043610000|2022-04-04 03:40:10|14842.1|14840.1|14842.5|14840.5|14842.6|14840.6|14842|14840|1
1649043620000|2022-04-04 03:40:20|14842.2|14840.2|14842.5|14840.5|14842.6|14840.6|14842.2|14840.2|1
1649043630000|2022-04-04 03:40:30|14842.2|14840.2|14842.2|14840.2|14842.3|14840.3|14842|14840|1
1649043640000|2022-04-04 03:40:40|14842.1|14840.1|14842.3|14840.3|14842.5|14840.5|14842|14840|1
1649043650000|2022-04-04 03:40:50|14842.2|14840.2|14842|14840|14842.5|14840.5|14842|14840|0
1649043660000|2022-04-04 03:41:00|14842.1|14840.1|14842|14840|14842.3|14840.3|14841.8|14839.8|3
1649043670000|2022-04-04 03:41:10|14841.8|14839.8|14842.2|14840.2|14842.2|14840.2|14841.8|14839.8|1
1649043680000|2022-04-04 03:41:20|14842|14840|14841.7|14839.7|14842|14840|14841.7|14839.7|2
1649043690000|2022-04-04 03:41:30|14841.6|14839.6|14841.7|14839.7|14841.7|14839.7|14841.5|14839.5|0
1649043700000|2022-04-04 03:41:40|14841.8|14839.8|14841.7|14839.7|14841.8|14839.8|14841.5|14839.5|0
1649043710000|2022-04-04 03:41:50|14841.6|14839.6|14841.8|14839.8|14841.8|14839.8|14841.5|14839.5|0
1649043720000|2022-04-04 03:42:00|14841.7|14839.7|14841.8|14839.8|14841.8|14839.8|14841.6|14839.6|2
1649043730000|2022-04-04 03:42:10|14841.7|14839.7|14842.2|14840.2|14842.5|14840.5|14841.7|14839.7|4
1649043740000|2022-04-04 03:42:20|14842.1|14840.1|14842.2|14840.2|14842.6|14840.6|14842.1|14840.1|3
1649043750000|2022-04-04 03:42:30|14842.1|14840.1|14842.7|14840.7|14842.7|14840.7|14842|14840|2
1649043760000|2022-04-04 03:42:40|14842.6|14840.6|14842.1|14840.1|14842.7|14840.7|14841.8|14839.8|2
1649043770000|2022-04-04 03:42:50|14842.2|14840.2|14842.2|14840.2|14842.3|14840.3|14842|14840|2
1649043780000|2022-04-04 03:43:00|14842.1|14840.1|14842.5|14840.5|14842.5|14840.5|14842|14840|5
1649043790000|2022-04-04 03:43:10|14842.3|14840.3|14842.2|14840.2|14842.3|14840.3|14842.2|14840.2|2
1649043800000|2022-04-04 03:43:20|14842.3|14840.3|14842.3|14840.3|14842.3|14840.3|14842.2|14840.2|0
1649043810000|2022-04-04 03:43:30|14842.2|14840.2|14841.7|14839.7|14842.2|14840.2|14841.7|14839.7|5
1649043820000|2022-04-04 03:43:40|14841.6|14839.6|14841.2|14839.2|14841.7|14839.7|14841.2|14839.2|8
1649043830000|2022-04-04 03:43:50|14841.3|14839.3|14842|14840|14842|14840|14841.2|14839.2|1
1649043840000|2022-04-04 03:44:00|14841.8|14839.8|14841.7|14839.7|14842|14840|14841.7|14839.7|0
1649043850000|2022-04-04 03:44:10|14841.5|14839.5|14841.2|14839.2|14841.6|14839.6|14841.1|14839.1|2
1649043860000|2022-04-04 03:44:20|14841.5|14839.5|14840.7|14838.7|14841.5|14839.5|14840.6|14838.6|36
1649043870000|2022-04-04 03:44:30|14840.6|14838.6|14840.8|14838.8|14841.1|14839.1|14840.3|14838.3|7
1649043880000|2022-04-04 03:44:40|14841.2|14839.2|14841.5|14839.5|14841.5|14839.5|14841.2|14839.2|3
1649043890000|2022-04-04 03:44:50|14841.3|14839.3|14841.2|14839.2|14841.3|14839.3|14841.2|14839.2|1
1649043900000|2022-04-04 03:45:00|14841.3|14839.3|14840.5|14838.5|14841.3|14839.3|14840.2|14838.2|11
1649043910000|2022-04-04 03:45:10|14840.6|14838.6|14840.8|14838.8|14840.8|14838.8|14840.2|14838.2|1
1649043920000|2022-04-04 03:45:20|14841|14839|14841.2|14839.2|14841.6|14839.6|14841|14839|4
1649043930000|2022-04-04 03:45:30|14841.3|14839.3|14840.8|14838.8|14841.3|14839.3|14840.8|14838.8|3
1649043940000|2022-04-04 03:45:40|14841|14839|14841.6|14839.6|14841.6|14839.6|14841|14839|0
1649043950000|2022-04-04 03:45:50|14841.5|14839.5|14841.7|14839.7|14842.1|14840.1|14841.5|14839.5|1
1649043960000|2022-04-04 03:46:00|14841.6|14839.6|14841.2|14839.2|14841.6|14839.6|14841.2|14839.2|6
1649043970000|2022-04-04 03:46:10|14841.1|14839.1|14840.6|14838.6|14841.1|14839.1|14840.6|14838.6|4
1649043980000|2022-04-04 03:46:20|14840.7|14838.7|14841.5|14839.5|14841.5|14839.5|14840.7|14838.7|3
1649043990000|2022-04-04 03:46:30|14841.3|14839.3|14841.3|14839.3|14841.5|14839.5|14841.3|14839.3|0
1649044000000|2022-04-04 03:46:40|14841.5|14839.5|14841.5|14839.5|14841.5|14839.5|14841.3|14839.3|0
1649044010000|2022-04-04 03:46:50|14841.6|14839.6|14841.7|14839.7|14842.5|14840.5|14841.5|14839.5|3
1649044020000|2022-04-04 03:47:00|14841.6|14839.6|14841.2|14839.2|14841.7|14839.7|14841.2|14839.2|1
1649044030000|2022-04-04 03:47:10|14841.3|14839.3|14841.5|14839.5|14842|14840|14841.2|14839.2|4
1649044040000|2022-04-04 03:47:20|14841.8|14839.8|14842|14840|14842|14840|14841.7|14839.7|2
1649044050000|2022-04-04 03:47:30|14842.2|14840.2|14842.5|14840.5|14842.6|14840.6|14842.2|14840.2|15
1649044060000|2022-04-04 03:47:40|14842.2|14840.2|14841.6|14839.6|14842.2|14840.2|14841.5|14839.5|1
1649044070000|2022-04-04 03:47:50|14841.7|14839.7|14841.7|14839.7|14841.8|14839.8|14841.6|14839.6|1
1649044080000|2022-04-04 03:48:00|14841.8|14839.8|14842.7|14840.7|14842.8|14840.8|14841.5|14839.5|24
1649044090000|2022-04-04 03:48:10|14842.8|14840.8|14843|14841|14843.2|14841.2|14842.7|14840.7|0
1649044100000|2022-04-04 03:48:20|14842.8|14840.8|14843|14841|14843.1|14841.1|14842.6|14840.6|1
1649044110000|2022-04-04 03:48:30|14842.8|14840.8|14843.1|14841.1|14843.3|14841.3|14842.8|14840.8|20
1649044120000|2022-04-04 03:48:40|14843.2|14841.2|14843.2|14841.2|14843.3|14841.3|14843.1|14841.1|4
1649044130000|2022-04-04 03:48:50|14843.1|14841.1|14843.2|14841.2|14843.2|14841.2|14843.1|14841.1|0
1649044140000|2022-04-04 03:49:00|14843.1|14841.1|14843.2|14841.2|14843.3|14841.3|14843.1|14841.1|3
1649044150000|2022-04-04 03:49:10|14843.1|14841.1|14844.2|14842.2|14844.6|14842.6|14843.1|14841.1|58
1649044160000|2022-04-04 03:49:20|14844.1|14842.1|14844.5|14842.5|14844.7|14842.7|14843.7|14841.7|15
1649044170000|2022-04-04 03:49:30|14844.6|14842.6|14845.1|14843.1|14845.1|14843.1|14844.5|14842.5|3
1649044180000|2022-04-04 03:49:40|14845.3|14843.3|14845.7|14843.7|14845.7|14843.7|14844.8|14842.8|35
1649044190000|2022-04-04 03:49:50|14845.8|14843.8|14845.3|14843.3|14846.1|14844.1|14845.3|14843.3|35
1649044200000|2022-04-04 03:50:00|14844.2|14842.2|14845|14843|14845.1|14843.1|14844|14842|31
1649044210000|2022-04-04 03:50:10|14844.8|14842.8|14845.2|14843.2|14845.5|14843.5|14844.3|14842.3|18
1649044220000|2022-04-04 03:50:20|14845.3|14843.3|14845.2|14843.2|14845.6|14843.6|14845.2|14843.2|2
1649044230000|2022-04-04 03:50:30|14845.1|14843.1|14844.3|14842.3|14845.1|14843.1|14844|14842|4
1649044240000|2022-04-04 03:50:40|14844.5|14842.5|14844.5|14842.5|14845|14843|14844.3|14842.3|2
1649044250000|2022-04-04 03:50:50|14844.6|14842.6|14844.5|14842.5|14844.7|14842.7|14843.8|14841.8|15
1649044260000|2022-04-04 03:51:00|14844.6|14842.6|14845|14843|14845|14843|14844.5|14842.5|4
1649044270000|2022-04-04 03:51:10|14844.7|14842.7|14844.3|14842.3|14844.7|14842.7|14844.2|14842.2|7
1649044280000|2022-04-04 03:51:20|14844.2|14842.2|14844.5|14842.5|14845|14843|14844.2|14842.2|4
1649044290000|2022-04-04 03:51:30|14844.3|14842.3|14845.1|14843.1|14845.2|14843.2|14844.2|14842.2|5
1649044300000|2022-04-04 03:51:40|14845|14843|14844.5|14842.5|14845|14843|14844.3|14842.3|3
1649044310000|2022-04-04 03:51:50|14844.2|14842.2|14844.2|14842.2|14844.5|14842.5|14844.2|14842.2|4
1649044320000|2022-04-04 03:52:00|14844.3|14842.3|14844.5|14842.5|14845|14843|14844.3|14842.3|3
1649044330000|2022-04-04 03:52:10|14845|14843|14844.8|14842.8|14845.2|14843.2|14844.7|14842.7|1
1649044340000|2022-04-04 03:52:20|14845.2|14843.2|14845.2|14843.2|14845.2|14843.2|14845|14843|5
1649044350000|2022-04-04 03:52:30|14845.1|14843.1|14845.2|14843.2|14845.3|14843.3|14844.8|14842.8|2
1649044360000|2022-04-04 03:52:40|14845.1|14843.1|14845|14843|14845.3|14843.3|14844.7|14842.7|5
1649044370000|2022-04-04 03:52:50|14845.1|14843.1|14845.1|14843.1|14845.3|14843.3|14845|14843|0
1649044380000|2022-04-04 03:53:00|14845.2|14843.2|14846.2|14844.2|14846.7|14844.7|14845.2|14843.2|17
1649044390000|2022-04-04 03:53:10|14846.3|14844.3|14846.5|14844.5|14846.5|14844.5|14845.8|14843.8|4
1649044400000|2022-04-04 03:53:20|14846.3|14844.3|14847.5|14845.5|14847.5|14845.5|14846.1|14844.1|27
1649044410000|2022-04-04 03:53:30|14847.3|14845.3|14848.2|14846.2|14848.2|14846.2|14847|14845|18
1649044420000|2022-04-04 03:53:40|14848.1|14846.1|14846.6|14844.6|14848.1|14846.1|14846.3|14844.3|19
1649044430000|2022-04-04 03:53:50|14846.7|14844.7|14847|14845|14847.2|14845.2|14846.6|14844.6|7
1649044440000|2022-04-04 03:54:00|14846.8|14844.8|14846.3|14844.3|14847|14845|14846.2|14844.2|3
1649044450000|2022-04-04 03:54:10|14847|14845|14847.7|14845.7|14847.7|14845.7|14846.8|14844.8|6
1649044460000|2022-04-04 03:54:20|14847.6|14845.6|14847.7|14845.7|14847.7|14845.7|14847.2|14845.2|5
1649044470000|2022-04-04 03:54:30|14847.5|14845.5|14847.6|14845.6|14847.8|14845.8|14847.5|14845.5|4
1649044480000|2022-04-04 03:54:40|14847.7|14845.7|14847.8|14845.8|14848.1|14846.1|14847.7|14845.7|4
1649044490000|2022-04-04 03:54:50|14848|14846|14850|14848|14852|14850|14848|14846|134
1649044500000|2022-04-04 03:55:00|14849.8|14847.8|14849.7|14847.7|14850.1|14848.1|14849.5|14847.5|11
1649044510000|2022-04-04 03:55:10|14849.8|14847.8|14850.7|14848.7|14851|14849|14849.7|14847.7|11
1649044520000|2022-04-04 03:55:20|14850.8|14848.8|14851.6|14849.6|14852.7|14850.7|14850.7|14848.7|43
1649044530000|2022-04-04 03:55:30|14851.7|14849.7|14851.7|14849.7|14852.1|14850.1|14851.1|14849.1|26
1649044540000|2022-04-04 03:55:40|14851.6|14849.6|14851.2|14849.2|14852|14850|14851.2|14849.2|4
1649044550000|2022-04-04 03:55:50|14851|14849|14851.2|14849.2|14851.2|14849.2|14850.8|14848.8|3
1649044560000|2022-04-04 03:56:00|14851.1|14849.1|14849.7|14847.7|14851.3|14849.3|14849.7|14847.7|19
1649044570000|2022-04-04 03:56:10|14850|14848|14849.8|14847.8|14850.2|14848.2|14849.7|14847.7|7
1649044580000|2022-04-04 03:56:20|14849.7|14847.7|14849.2|14847.2|14849.8|14847.8|14848.8|14846.8|5
1649044590000|2022-04-04 03:56:30|14849.1|14847.1|14849|14847|14849.1|14847.1|14848.7|14846.7|20
1649044600000|2022-04-04 03:56:40|14849.1|14847.1|14849.7|14847.7|14850.7|14848.7|14849|14847|3
1649044610000|2022-04-04 03:56:50|14849.8|14847.8|14849.2|14847.2|14850.2|14848.2|14849|14847|21
1649044620000|2022-04-04 03:57:00|14849.1|14847.1|14849.2|14847.2|14849.3|14847.3|14849.1|14847.1|2
1649044630000|2022-04-04 03:57:10|14849.3|14847.3|14849.1|14847.1|14849.3|14847.3|14849.1|14847.1|2
1649044640000|2022-04-04 03:57:20|14849.2|14847.2|14849.5|14847.5|14849.5|14847.5|14849.1|14847.1|5
1649044650000|2022-04-04 03:57:30|14849.3|14847.3|14848.8|14846.8|14849.5|14847.5|14848.8|14846.8|1
1649044660000|2022-04-04 03:57:40|14848.7|14846.7|14848.6|14846.6|14848.7|14846.7|14848.6|14846.6|2
1649044670000|2022-04-04 03:57:50|14848.3|14846.3|14848.1|14846.1|14848.3|14846.3|14848.1|14846.1|5
1649044680000|2022-04-04 03:58:00|14848.2|14846.2|14848.2|14846.2|14848.2|14846.2|14848.1|14846.1|1
1649044690000|2022-04-04 03:58:10|14848.1|14846.1|14848.6|14846.6|14848.6|14846.6|14848.1|14846.1|4
1649044700000|2022-04-04 03:58:20|14848.5|14846.5|14848.5|14846.5|14848.6|14846.6|14848.5|14846.5|2
1649044710000|2022-04-04 03:58:30|14848.2|14846.2|14848.1|14846.1|14848.6|14846.6|14848.1|14846.1|11
1649044720000|2022-04-04 03:58:40|14848.2|14846.2|14848.1|14846.1|14848.2|14846.2|14848|14846|4
1649044730000|2022-04-04 03:58:50|14848.3|14846.3|14848.5|14846.5|14848.7|14846.7|14848.3|14846.3|2
1649044740000|2022-04-04 03:59:00|14848.6|14846.6|14849.3|14847.3|14849.3|14847.3|14848.5|14846.5|6
1649044750000|2022-04-04 03:59:10|14849.5|14847.5|14849.8|14847.8|14849.8|14847.8|14849.1|14847.1|6
1649044760000|2022-04-04 03:59:20|14849.7|14847.7|14849.2|14847.2|14850.1|14848.1|14849.1|14847.1|11
1649044770000|2022-04-04 03:59:30|14849.1|14847.1|14847.8|14845.8|14849.5|14847.5|14847.5|14845.5|24
1649044780000|2022-04-04 03:59:40|14847.7|14845.7|14847.6|14845.6|14847.8|14845.8|14847.3|14845.3|4
1649044790000|2022-04-04 03:59:50|14847.7|14845.7|14847.8|14845.8|14848.2|14846.2|14847.7|14845.7|2
1649044800000|2022-04-04 04:00:00|14847.5|14845.5|14848|14846|14848.2|14846.2|14847.5|14845.5|18
1649044810000|2022-04-04 04:00:10|14848.1|14846.1|14848|14846|14848.2|14846.2|14847.7|14845.7|6
1649044820000|2022-04-04 04:00:20|14848.1|14846.1|14848.5|14846.5|14848.6|14846.6|14847.7|14845.7|14
1649044830000|2022-04-04 04:00:30|14848.2|14846.2|14847.5|14845.5|14848.2|14846.2|14847.3|14845.3|12
1649044840000|2022-04-04 04:00:40|14847.6|14845.6|14847.5|14845.5|14847.7|14845.7|14847.3|14845.3|3
1649044850000|2022-04-04 04:00:50|14847.6|14845.6|14848.7|14846.7|14849.2|14847.2|14847.5|14845.5|25
1649044860000|2022-04-04 04:01:00|14848.6|14846.6|14848.8|14846.8|14849.1|14847.1|14848.6|14846.6|3
1649044870000|2022-04-04 04:01:10|14849|14847|14848.8|14846.8|14849.2|14847.2|14848.8|14846.8|6
1649044880000|2022-04-04 04:01:20|14848.7|14846.7|14848.6|14846.6|14848.8|14846.8|14848.6|14846.6|5
1649044890000|2022-04-04 04:01:30|14848.7|14846.7|14848.7|14846.7|14848.7|14846.7|14848.6|14846.6|3
1649044900000|2022-04-04 04:01:40|14848.6|14846.6|14848.1|14846.1|14848.6|14846.6|14848.1|14846.1|3
1649044910000|2022-04-04 04:01:50|14848.2|14846.2|14848.2|14846.2|14848.3|14846.3|14848.1|14846.1|2
1649044920000|2022-04-04 04:02:00|14848.1|14846.1|14848.3|14846.3|14848.5|14846.5|14847.7|14845.7|8
1649044930000|2022-04-04 04:02:10|14848.5|14846.5|14848.2|14846.2|14848.5|14846.5|14848|14846|1
1649044940000|2022-04-04 04:02:20|14848.1|14846.1|14848.2|14846.2|14848.3|14846.3|14848.1|14846.1|0
1649044950000|2022-04-04 04:02:30|14848.1|14846.1|14848.2|14846.2|14849|14847|14848.1|14846.1|13
1649044960000|2022-04-04 04:02:40|14848.3|14846.3|14848.2|14846.2|14848.5|14846.5|14848.1|14846.1|1
1649044970000|2022-04-04 04:02:50|14848.1|14846.1|14848.1|14846.1|14848.2|14846.2|14848.1|14846.1|0
1649044980000|2022-04-04 04:03:00|14848.2|14846.2|14848.3|14846.3|14848.6|14846.6|14848.2|14846.2|3
1649044990000|2022-04-04 04:03:10|14848.5|14846.5|14849.2|14847.2|14849.2|14847.2|14848.5|14846.5|9
1649045000000|2022-04-04 04:03:20|14849|14847|14848.5|14846.5|14849.2|14847.2|14848.5|14846.5|6
1649045010000|2022-04-04 04:03:30|14848.6|14846.6|14849.3|14847.3|14849.3|14847.3|14848.6|14846.6|3
1649045020000|2022-04-04 04:03:40|14849.2|14847.2|14849.3|14847.3|14849.5|14847.5|14848.8|14846.8|73
1649045030000|2022-04-04 04:03:50|14849.5|14847.5|14849.1|14847.1|14849.6|14847.6|14849|14847|3
1649045040000|2022-04-04 04:04:00|14849|14847|14849.1|14847.1|14849.2|14847.2|14849|14847|3
1649045050000|2022-04-04 04:04:10|14849.2|14847.2|14849.2|14847.2|14849.3|14847.3|14849.1|14847.1|4
1649045060000|2022-04-04 04:04:20|14849.3|14847.3|14850.1|14848.1|14850.1|14848.1|14849.1|14847.1|4
1649045070000|2022-04-04 04:04:30|14850.2|14848.2|14849|14847|14850.3|14848.3|14849|14847|10
1649045080000|2022-04-04 04:04:40|14849.1|14847.1|14849.5|14847.5|14849.6|14847.6|14849|14847|2
1649045090000|2022-04-04 04:04:50|14849.6|14847.6|14850.1|14848.1|14850.1|14848.1|14849.5|14847.5|1
1649045100000|2022-04-04 04:05:00|14849.8|14847.8|14851|14849|14851|14849|14849.8|14847.8|16
1649045110000|2022-04-04 04:05:10|14850.7|14848.7|14850.7|14848.7|14851|14849|14850.5|14848.5|3
1649045120000|2022-04-04 04:05:20|14850.8|14848.8|14850.2|14848.2|14850.8|14848.8|14850.2|14848.2|2
1649045130000|2022-04-04 04:05:30|14850|14848|14849.2|14847.2|14850.1|14848.1|14849.2|14847.2|18
1649045140000|2022-04-04 04:05:40|14849.3|14847.3|14849.2|14847.2|14849.5|14847.5|14849.2|14847.2|2
1649045150000|2022-04-04 04:05:50|14849.7|14847.7|14849.7|14847.7|14849.8|14847.8|14849.6|14847.6|7
1649045160000|2022-04-04 04:06:00|14849.6|14847.6|14849.3|14847.3|14849.8|14847.8|14849.2|14847.2|24
1649045170000|2022-04-04 04:06:10|14849.2|14847.2|14848.3|14846.3|14849.2|14847.2|14848.2|14846.2|21
1649045180000|2022-04-04 04:06:20|14848.5|14846.5|14848.5|14846.5|14849|14847|14848.2|14846.2|5
1649045190000|2022-04-04 04:06:30|14848.3|14846.3|14848.6|14846.6|14848.6|14846.6|14848.3|14846.3|6
1649045200000|2022-04-04 04:06:40|14848.7|14846.7|14848.1|14846.1|14848.7|14846.7|14847.8|14845.8|27
1649045210000|2022-04-04 04:06:50|14847.6|14845.6|14848|14846|14848|14846|14847.6|14845.6|7
1649045220000|2022-04-04 04:07:00|14847.8|14845.8|14847.5|14845.5|14848.1|14846.1|14847.5|14845.5|5
1649045230000|2022-04-04 04:07:10|14847.2|14845.2|14847.3|14845.3|14847.3|14845.3|14847|14845|6
1649045240000|2022-04-04 04:07:20|14847.5|14845.5|14848.1|14846.1|14848.3|14846.3|14847.5|14845.5|28
1649045250000|2022-04-04 04:07:30|14848|14846|14847.8|14845.8|14848.1|14846.1|14847.8|14845.8|3
1649045260000|2022-04-04 04:07:40|14848|14846|14848.8|14846.8|14849|14847|14847.7|14845.7|3
1649045270000|2022-04-04 04:07:50|14849|14847|14848.8|14846.8|14849.1|14847.1|14848.6|14846.6|5
1649045280000|2022-04-04 04:08:00|14848.7|14846.7|14848.8|14846.8|14849|14847|14848.3|14846.3|7
1649045290000|2022-04-04 04:08:10|14848.7|14846.7|14848|14846|14848.7|14846.7|14847.7|14845.7|6
1649045300000|2022-04-04 04:08:20|14847.8|14845.8|14848|14846|14848.1|14846.1|14847.6|14845.6|1
1649045310000|2022-04-04 04:08:30|14848.1|14846.1|14848|14846|14848.2|14846.2|14847.8|14845.8|5
1649045320000|2022-04-04 04:08:40|14848.2|14846.2|14848.1|14846.1|14848.3|14846.3|14847.7|14845.7|2
1649045330000|2022-04-04 04:08:50|14848.6|14846.6|14848.6|14846.6|14848.8|14846.8|14848.3|14846.3|2
1649045340000|2022-04-04 04:09:00|14848.3|14846.3|14848.5|14846.5|14848.8|14846.8|14848.3|14846.3|6
1649045350000|2022-04-04 04:09:10|14848.6|14846.6|14848.7|14846.7|14848.7|14846.7|14848.3|14846.3|3
1649045360000|2022-04-04 04:09:20|14848.6|14846.6|14848.6|14846.6|14848.7|14846.7|14848.6|14846.6|1
1649045370000|2022-04-04 04:09:30|14848.8|14846.8|14848.8|14846.8|14848.8|14846.8|14848.8|14846.8|2
1649045380000|2022-04-04 04:09:40|14848.7|14846.7|14848.5|14846.5|14848.7|14846.7|14848.5|14846.5|1
1649045390000|2022-04-04 04:09:50|14848.6|14846.6|14848.6|14846.6|14848.7|14846.7|14848.5|14846.5|2
1649045400000|2022-04-04 04:10:00|14848.5|14846.5|14848.5|14846.5|14848.5|14846.5|14848.5|14846.5|1
1649045410000|2022-04-04 04:10:10|14848.3|14846.3|14848.1|14846.1|14848.3|14846.3|14848.1|14846.1|3
1649045420000|2022-04-04 04:10:20|14848.2|14846.2|14847.6|14845.6|14848.3|14846.3|14847.6|14845.6|4
1649045430000|2022-04-04 04:10:30|14847.7|14845.7|14847.5|14845.5|14847.7|14845.7|14847.3|14845.3|3
1649045440000|2022-04-04 04:10:40|14847.3|14845.3|14847.6|14845.6|14847.8|14845.8|14847.3|14845.3|4
1649045450000|2022-04-04 04:10:50|14847.7|14845.7|14847.6|14845.6|14847.7|14845.7|14847.6|14845.6|0
1649045460000|2022-04-04 04:11:00|14847.7|14845.7|14846.8|14844.8|14847.7|14845.7|14846.8|14844.8|6
1649045470000|2022-04-04 04:11:10|14847|14845|14847.1|14845.1|14847.3|14845.3|14846.8|14844.8|2
1649045480000|2022-04-04 04:11:20|14847.2|14845.2|14847.3|14845.3|14847.3|14845.3|14847.1|14845.1|0
1649045490000|2022-04-04 04:11:30|14847.2|14845.2|14847.1|14845.1|14847.3|14845.3|14847.1|14845.1|1
1649045500000|2022-04-04 04:11:40|14847.2|14845.2|14847|14845|14847.3|14845.3|14847|14845|10
1649045510000|2022-04-04 04:11:50|14847.1|14845.1|14847.2|14845.2|14847.3|14845.3|14847.1|14845.1|0
1649045520000|2022-04-04 04:12:00|14847.3|14845.3|14847.6|14845.6|14847.6|14845.6|14847.2|14845.2|0
1649045530000|2022-04-04 04:12:10|14847.7|14845.7|14847.3|14845.3|14847.8|14845.8|14847.3|14845.3|12
1649045540000|2022-04-04 04:12:20|14847.2|14845.2|14847.7|14845.7|14847.8|14845.8|14847.2|14845.2|0
1649045550000|2022-04-04 04:12:30|14847.6|14845.6|14847.8|14845.8|14848|14846|14847.6|14845.6|0
1649045560000|2022-04-04 04:12:40|14848|14846|14847.8|14845.8|14848|14846|14847.8|14845.8|1
1649045570000|2022-04-04 04:12:50|14848|14846|14848|14846|14848|14846|14847.7|14845.7|1
1649045580000|2022-04-04 04:13:00|14848.1|14846.1|14847.8|14845.8|14848.1|14846.1|14847.8|14845.8|0
1649045590000|2022-04-04 04:13:10|14848.3|14846.3|14849.3|14847.3|14849.6|14847.6|14848.3|14846.3|23
1649045600000|2022-04-04 04:13:20|14849.2|14847.2|14849.5|14847.5|14849.8|14847.8|14849.2|14847.2|2
1649045610000|2022-04-04 04:13:30|14849.6|14847.6|14848.8|14846.8|14849.6|14847.6|14848.8|14846.8|4
1649045620000|2022-04-04 04:13:40|14849|14847|14848.5|14846.5|14849|14847|14848.5|14846.5|4
1649045630000|2022-04-04 04:13:50|14848.6|14846.6|14848.3|14846.3|14848.7|14846.7|14848.3|14846.3|1
1649045640000|2022-04-04 04:14:00|14848.2|14846.2|14847.8|14845.8|14848.3|14846.3|14847.5|14845.5|8
1649045650000|2022-04-04 04:14:10|14848|14846|14847.3|14845.3|14848|14846|14847.2|14845.2|2
1649045660000|2022-04-04 04:14:20|14847.2|14845.2|14847.2|14845.2|14847.2|14845.2|14847.1|14845.1|0
1649045670000|2022-04-04 04:14:30|14847.1|14845.1|14847|14845|14847.1|14845.1|14846.8|14844.8|0
1649045680000|2022-04-04 04:14:40|14847.1|14845.1|14847.3|14845.3|14847.3|14845.3|14847|14845|1
1649045690000|2022-04-04 04:14:50|14847.2|14845.2|14847.5|14845.5|14847.7|14845.7|14847.2|14845.2|1
1649045700000|2022-04-04 04:15:00|14847.7|14845.7|14847.7|14845.7|14848|14846|14847.6|14845.6|1
1649045710000|2022-04-04 04:15:10|14847.8|14845.8|14847.5|14845.5|14848|14846|14847.5|14845.5|4
1649045720000|2022-04-04 04:15:20|14847.6|14845.6|14847.3|14845.3|14847.7|14845.7|14847.3|14845.3|0
1649045730000|2022-04-04 04:15:30|14847.2|14845.2|14847.8|14845.8|14848|14846|14847.2|14845.2|4
1649045740000|2022-04-04 04:15:40|14847.7|14845.7|14848.2|14846.2|14848.3|14846.3|14847.7|14845.7|1
1649045750000|2022-04-04 04:15:50|14848|14846|14848.2|14846.2|14848.3|14846.3|14848|14846|5
1649045760000|2022-04-04 04:16:00|14848.1|14846.1|14848.2|14846.2|14848.3|14846.3|14848|14846|0
1649045770000|2022-04-04 04:16:10|14848.3|14846.3|14848.1|14846.1|14848.5|14846.5|14848|14846|2
1649045780000|2022-04-04 04:16:20|14848|14846|14848.5|14846.5|14848.5|14846.5|14848|14846|3
1649045790000|2022-04-04 04:16:30|14848.3|14846.3|14848.7|14846.7|14848.7|14846.7|14848.1|14846.1|2
1649045800000|2022-04-04 04:16:40|14848.6|14846.6|14848.2|14846.2|14848.6|14846.6|14848|14846|3
1649045810000|2022-04-04 04:16:50|14848.1|14846.1|14848.6|14846.6|14848.6|14846.6|14848.1|14846.1|0
1649045820000|2022-04-04 04:17:00|14848.2|14846.2|14848|14846|14848.5|14846.5|14847.8|14845.8|2
1649045830000|2022-04-04 04:17:10|14847.8|14845.8|14848|14846|14848|14846|14847.8|14845.8|0
1649045840000|2022-04-04 04:17:20|14848.1|14846.1|14848|14846|14848.1|14846.1|14848|14846|0
1649045850000|2022-04-04 04:17:30|14847.8|14845.8|14847.8|14845.8|14848.1|14846.1|14847.8|14845.8|0
1649045860000|2022-04-04 04:17:40|14848|14846|14848.2|14846.2|14848.2|14846.2|14848|14846|0
1649045870000|2022-04-04 04:17:50|14848.3|14846.3|14848.8|14846.8|14848.8|14846.8|14848.3|14846.3|2
1649045880000|2022-04-04 04:18:00|14848.7|14846.7|14849|14847|14849.1|14847.1|14848.7|14846.7|17
1649045890000|2022-04-04 04:18:10|14848.7|14846.7|14848.3|14846.3|14848.7|14846.7|14848.2|14846.2|8
1649045900000|2022-04-04 04:18:20|14848.2|14846.2|14848.6|14846.6|14848.6|14846.6|14848.1|14846.1|1
1649045910000|2022-04-04 04:18:30|14848.7|14846.7|14848.2|14846.2|14848.7|14846.7|14848.1|14846.1|4
1649045920000|2022-04-04 04:18:40|14848.3|14846.3|14848.1|14846.1|14848.3|14846.3|14848|14846|4
1649045940000|2022-04-04 04:19:00|14848|14846|14848.1|14846.1|14848.1|14846.1|14848|14846|0
1649045950000|2022-04-04 04:19:10|14848|14846|14848|14846|14848|14846|14847.8|14845.8|0
1649045960000|2022-04-04 04:19:20|14848.1|14846.1|14848.1|14846.1|14848.1|14846.1|14848.1|14846.1|0
1649045970000|2022-04-04 04:19:30|14848|14846|14847.8|14845.8|14848.1|14846.1|14847.7|14845.7|1
1649045980000|2022-04-04 04:19:40|14847.7|14845.7|14848.2|14846.2|14848.2|14846.2|14847.6|14845.6|8
1649045990000|2022-04-04 04:19:50|14848.3|14846.3|14850.7|14848.7|14850.8|14848.8|14848.3|14846.3|21
1649046000000|2022-04-04 04:20:00|14851|14849|14850.6|14848.6|14851.1|14849.1|14850.2|14848.2|13
1649046010000|2022-04-04 04:20:10|14850.5|14848.5|14850.6|14848.6|14850.6|14848.6|14850.3|14848.3|1
1649046020000|2022-04-04 04:20:20|14850.5|14848.5|14850.6|14848.6|14850.6|14848.6|14850.2|14848.2|4
1649046030000|2022-04-04 04:20:30|14850.5|14848.5|14850.8|14848.8|14851|14849|14850.5|14848.5|1
1649046040000|2022-04-04 04:20:40|14851|14849|14851.2|14849.2|14851.3|14849.3|14851|14849|3
1649046050000|2022-04-04 04:20:50|14851.3|14849.3|14851.2|14849.2|14851.6|14849.6|14851.2|14849.2|4
1649046060000|2022-04-04 04:21:00|14851.3|14849.3|14851.3|14849.3|14851.5|14849.5|14851.1|14849.1|2
1649046070000|2022-04-04 04:21:10|14851.5|14849.5|14851.5|14849.5|14851.6|14849.6|14851.2|14849.2|1
1649046080000|2022-04-04 04:21:20|14851.3|14849.3|14851.6|14849.6|14851.6|14849.6|14851.2|14849.2|2
1649046090000|2022-04-04 04:21:30|14851.5|14849.5|14851.1|14849.1|14851.5|14849.5|14851.1|14849.1|5
1649046100000|2022-04-04 04:21:40|14851.2|14849.2|14851.1|14849.1|14851.2|14849.2|14850.2|14848.2|6
1649046110000|2022-04-04 04:21:50|14851.2|14849.2|14850.8|14848.8|14851.2|14849.2|14850.8|14848.8|2
1649046120000|2022-04-04 04:22:00|14851|14849|14851|14849|14851|14849|14851|14849|0
1649046130000|2022-04-04 04:22:10|14850.8|14848.8|14851.1|14849.1|14851.5|14849.5|14850.8|14848.8|4
1649046140000|2022-04-04 04:22:20|14851.2|14849.2|14851.5|14849.5|14851.6|14849.6|14851.1|14849.1|3
1649046150000|2022-04-04 04:22:30|14851.3|14849.3|14851.7|14849.7|14851.8|14849.8|14851.3|14849.3|2
1649046160000|2022-04-04 04:22:40|14851.8|14849.8|14853.7|14851.7|14853.7|14851.7|14851.8|14849.8|20
1649046170000|2022-04-04 04:22:50|14854.1|14852.1|14853.5|14851.5|14854.2|14852.2|14853|14851|27
1649046180000|2022-04-04 04:23:00|14853.3|14851.3|14853.3|14851.3|14853.7|14851.7|14853.1|14851.1|8
1649046190000|2022-04-04 04:23:10|14853.2|14851.2|14852.5|14850.5|14853.2|14851.2|14852.5|14850.5|7
1649046200000|2022-04-04 04:23:20|14852.6|14850.6|14852.7|14850.7|14852.8|14850.8|14852.3|14850.3|3
1649046210000|2022-04-04 04:23:30|14852.6|14850.6|14853.2|14851.2|14853.3|14851.3|14852.6|14850.6|4
1649046220000|2022-04-04 04:23:40|14853.3|14851.3|14853|14851|14853.5|14851.5|14852.7|14850.7|22
1649046230000|2022-04-04 04:23:50|14852.8|14850.8|14853|14851|14853.1|14851.1|14852.7|14850.7|2
1649046240000|2022-04-04 04:24:00|14853.1|14851.1|14852.7|14850.7|14853.1|14851.1|14852.6|14850.6|5
1649046250000|2022-04-04 04:24:10|14852.8|14850.8|14852.7|14850.7|14852.8|14850.8|14852.6|14850.6|1
1649046260000|2022-04-04 04:24:20|14852.8|14850.8|14853|14851|14853.2|14851.2|14852.6|14850.6|6
1649046270000|2022-04-04 04:24:30|14853.1|14851.1|14853|14851|14853.1|14851.1|14852.8|14850.8|2
1649046280000|2022-04-04 04:24:40|14853.1|14851.1|14853|14851|14853.1|14851.1|14852.5|14850.5|12
1649046290000|2022-04-04 04:24:50|14853.1|14851.1|14852.7|14850.7|14853.2|14851.2|14852.7|14850.7|2
1649046300000|2022-04-04 04:25:00|14852.8|14850.8|14852.8|14850.8|14853.3|14851.3|14852.7|14850.7|12
1649046310000|2022-04-04 04:25:10|14853|14851|14853.1|14851.1|14853.1|14851.1|14852.7|14850.7|7
1649046320000|2022-04-04 04:25:20|14853|14851|14852.1|14850.1|14853.1|14851.1|14852.1|14850.1|65
1649046330000|2022-04-04 04:25:30|14852|14850|14852.1|14850.1|14852.3|14850.3|14851.7|14849.7|6
1649046340000|2022-04-04 04:25:40|14853|14851|14852.8|14850.8|14853|14851|14852.5|14850.5|8
1649046350000|2022-04-04 04:25:50|14852.7|14850.7|14852.7|14850.7|14852.7|14850.7|14852.5|14850.5|1
1649046360000|2022-04-04 04:26:00|14852.6|14850.6|14852.3|14850.3|14852.6|14850.6|14852.2|14850.2|1
1649046370000|2022-04-04 04:26:10|14852.2|14850.2|14852.3|14850.3|14852.3|14850.3|14852.1|14850.1|1
1649046380000|2022-04-04 04:26:20|14852.7|14850.7|14853|14851|14853.2|14851.2|14852.7|14850.7|1
1649046390000|2022-04-04 04:26:30|14853.1|14851.1|14853.2|14851.2|14853.2|14851.2|14852.7|14850.7|4
1649046400000|2022-04-04 04:26:40|14853.3|14851.3|14853.6|14851.6|14853.6|14851.6|14853|14851|8
1649046410000|2022-04-04 04:26:50|14853.7|14851.7|14853.6|14851.6|14854.1|14852.1|14853.5|14851.5|4
1649046420000|2022-04-04 04:27:00|14853.7|14851.7|14853.6|14851.6|14853.7|14851.7|14853.6|14851.6|1
1649046430000|2022-04-04 04:27:10|14853.7|14851.7|14853.2|14851.2|14854.3|14852.3|14853.1|14851.1|13
1649046440000|2022-04-04 04:27:20|14853.1|14851.1|14853.2|14851.2|14853.2|14851.2|14853|14851|3
1649046450000|2022-04-04 04:27:30|14853.3|14851.3|14853.5|14851.5|14853.6|14851.6|14853.2|14851.2|2
1649046460000|2022-04-04 04:27:40|14852.8|14850.8|14852.8|14850.8|14852.8|14850.8|14852.8|14850.8|4
1649046470000|2022-04-04 04:27:50|14853|14851|14854.2|14852.2|14854.2|14852.2|14853|14851|10
1649046480000|2022-04-04 04:28:00|14854.1|14852.1|14854|14852|14854.1|14852.1|14853.5|14851.5|6
1649046490000|2022-04-04 04:28:10|14853.8|14851.8|14854.6|14852.6|14855.2|14853.2|14853.7|14851.7|11
1649046500000|2022-04-04 04:28:20|14855|14853|14855.3|14853.3|14855.3|14853.3|14855|14853|6
1649046510000|2022-04-04 04:28:30|14855.2|14853.2|14855.2|14853.2|14855.7|14853.7|14855|14853|9
1649046520000|2022-04-04 04:28:40|14855.1|14853.1|14855.8|14853.8|14855.8|14853.8|14855|14853|8
1649046530000|2022-04-04 04:28:50|14855.6|14853.6|14856.1|14854.1|14856.1|14854.1|14855.6|14853.6|12
1649046540000|2022-04-04 04:29:00|14856|14854|14855.2|14853.2|14856.3|14854.3|14855.1|14853.1|78
1649046550000|2022-04-04 04:29:10|14855.3|14853.3|14855.2|14853.2|14855.3|14853.3|14855.1|14853.1|2
1649046560000|2022-04-04 04:29:20|14855.1|14853.1|14855.2|14853.2|14855.3|14853.3|14855|14853|1
1649046570000|2022-04-04 04:29:30|14855|14853|14855.2|14853.2|14855.2|14853.2|14855|14853|5
1649046580000|2022-04-04 04:29:40|14855.3|14853.3|14855.1|14853.1|14855.3|14853.3|14855|14853|0
1649046590000|2022-04-04 04:29:50|14855.7|14853.7|14856.3|14854.3|14856.3|14854.3|14855.5|14853.5|6
1649046600000|2022-04-04 04:30:00|14856|14854|14857.5|14855.5|14857.5|14855.5|14856|14854|23
1649046610000|2022-04-04 04:30:10|14857.2|14855.2|14856|14854|14857.5|14855.5|14855.8|14853.8|28
1649046620000|2022-04-04 04:30:20|14856.5|14854.5|14855.5|14853.5|14856.6|14854.6|14855.5|14853.5|11
1649046630000|2022-04-04 04:30:30|14855.7|14853.7|14855.5|14853.5|14855.8|14853.8|14855.5|14853.5|5
1649046640000|2022-04-04 04:30:40|14855.6|14853.6|14855.2|14853.2|14855.8|14853.8|14855.1|14853.1|3
1649046650000|2022-04-04 04:30:50|14855.1|14853.1|14855.2|14853.2|14855.5|14853.5|14855|14853|9
1649046660000|2022-04-04 04:31:00|14855.1|14853.1|14855.1|14853.1|14855.2|14853.2|14854.6|14852.6|4
1649046670000|2022-04-04 04:31:10|14855.2|14853.2|14855|14853|14855.3|14853.3|14854.7|14852.7|6
1649046680000|2022-04-04 04:31:20|14854.8|14852.8|14854.5|14852.5|14855.1|14853.1|14854.5|14852.5|7
1649046690000|2022-04-04 04:31:30|14854.3|14852.3|14853.7|14851.7|14854.3|14852.3|14853.7|14851.7|5
1649046700000|2022-04-04 04:31:40|14853.8|14851.8|14854.7|14852.7|14854.7|14852.7|14853.8|14851.8|13
1649046710000|2022-04-04 04:31:50|14855.2|14853.2|14855.7|14853.7|14856|14854|14855.1|14853.1|13
1649046720000|2022-04-04 04:32:00|14855.5|14853.5|14855.8|14853.8|14856.1|14854.1|14855.5|14853.5|4
1649046730000|2022-04-04 04:32:10|14855.7|14853.7|14856|14854|14856.2|14854.2|14855.7|14853.7|7
1649046740000|2022-04-04 04:32:20|14856.1|14854.1|14855.7|14853.7|14856.1|14854.1|14855.7|14853.7|2
1649046750000|2022-04-04 04:32:30|14855.6|14853.6|14855.8|14853.8|14855.8|14853.8|14855.6|14853.6|5
1649046760000|2022-04-04 04:32:40|14855.7|14853.7|14855.8|14853.8|14856|14854|14855.7|14853.7|0
1649046770000|2022-04-04 04:32:50|14855.7|14853.7|14855|14853|14855.8|14853.8|14855|14853|3
1649046780000|2022-04-04 04:33:00|14854.6|14852.6|14854.2|14852.2|14854.7|14852.7|14854.1|14852.1|4
1649046790000|2022-04-04 04:33:10|14854|14852|14853.8|14851.8|14854.2|14852.2|14853.7|14851.7|7
1649046800000|2022-04-04 04:33:20|14854|14852|14854.5|14852.5|14854.5|14852.5|14853.7|14851.7|3
1649046810000|2022-04-04 04:33:30|14854.3|14852.3|14854.5|14852.5|14854.7|14852.7|14854.1|14852.1|2
1649046820000|2022-04-04 04:33:40|14854.6|14852.6|14854.2|14852.2|14854.7|14852.7|14854.2|14852.2|2
1649046830000|2022-04-04 04:33:50|14854.3|14852.3|14853.8|14851.8|14854.5|14852.5|14853.8|14851.8|1
1649046840000|2022-04-04 04:34:00|14853.7|14851.7|14853.8|14851.8|14854|14852|14853.3|14851.3|6
1649046850000|2022-04-04 04:34:10|14854|14852|14854.1|14852.1|14854.2|14852.2|14853.8|14851.8|1
1649046860000|2022-04-04 04:34:20|14854|14852|14854.3|14852.3|14854.3|14852.3|14854|14852|1
1649046870000|2022-04-04 04:34:30|14854.5|14852.5|14854.5|14852.5|14854.5|14852.5|14854.3|14852.3|2
1649046880000|2022-04-04 04:34:40|14854.3|14852.3|14854.3|14852.3|14854.6|14852.6|14853.8|14851.8|6
1649046890000|2022-04-04 04:34:50|14854.2|14852.2|14854.3|14852.3|14854.3|14852.3|14854.1|14852.1|0
1649046900000|2022-04-04 04:35:00|14854.2|14852.2|14853.6|14851.6|14854.2|14852.2|14853.5|14851.5|7
1649046910000|2022-04-04 04:35:10|14853.5|14851.5|14853.6|14851.6|14853.7|14851.7|14853.2|14851.2|11
1649046920000|2022-04-04 04:35:20|14853.5|14851.5|14853.6|14851.6|14853.8|14851.8|14853.5|14851.5|4
1649046930000|2022-04-04 04:35:30|14853.5|14851.5|14853.7|14851.7|14854|14852|14853.5|14851.5|4
1649046940000|2022-04-04 04:35:40|14853.6|14851.6|14853.3|14851.3|14853.6|14851.6|14853.3|14851.3|0
1649046950000|2022-04-04 04:35:50|14853.5|14851.5|14853.1|14851.1|14853.6|14851.6|14853.1|14851.1|1
1649046960000|2022-04-04 04:36:00|14853.2|14851.2|14853.2|14851.2|14853.2|14851.2|14852.8|14850.8|8
1649046970000|2022-04-04 04:36:10|14853.3|14851.3|14853.2|14851.2|14853.3|14851.3|14853.1|14851.1|0
1649046980000|2022-04-04 04:36:20|14853.1|14851.1|14853.2|14851.2|14853.2|14851.2|14853.1|14851.1|2
1649046990000|2022-04-04 04:36:30|14853.3|14851.3|14853.7|14851.7|14853.7|14851.7|14853|14851|6
1649047000000|2022-04-04 04:36:40|14853.6|14851.6|14853.6|14851.6|14853.7|14851.7|14853.6|14851.6|0
1649047020000|2022-04-04 04:37:00|14853.5|14851.5|14853.3|14851.3|14853.7|14851.7|14853.2|14851.2|4
1649047030000|2022-04-04 04:37:10|14853.2|14851.2|14853.2|14851.2|14853.3|14851.3|14853|14851|4
1649047040000|2022-04-04 04:37:20|14853.1|14851.1|14852.8|14850.8|14853.2|14851.2|14852.7|14850.7|7
1649047050000|2022-04-04 04:37:30|14852.7|14850.7|14852.7|14850.7|14852.7|14850.7|14852.7|14850.7|0
1649047060000|2022-04-04 04:37:40|14852.6|14850.6|14852.6|14850.6|14853|14851|14852.1|14850.1|20
1649047070000|2022-04-04 04:37:50|14852.5|14850.5|14852.5|14850.5|14852.7|14850.7|14852.5|14850.5|2
1649047080000|2022-04-04 04:38:00|14852.6|14850.6|14852.3|14850.3|14852.7|14850.7|14852.2|14850.2|3
1649047090000|2022-04-04 04:38:10|14852.2|14850.2|14852.1|14850.1|14852.3|14850.3|14852.1|14850.1|2
1649047100000|2022-04-04 04:38:20|14852.2|14850.2|14852.1|14850.1|14852.2|14850.2|14851.8|14849.8|8
1649047110000|2022-04-04 04:38:30|14852.2|14850.2|14851.5|14849.5|14852.2|14850.2|14851.2|14849.2|10
1649047120000|2022-04-04 04:38:40|14851.3|14849.3|14851.8|14849.8|14851.8|14849.8|14851.3|14849.3|24
1649047130000|2022-04-04 04:38:50|14851.7|14849.7|14851.6|14849.6|14851.8|14849.8|14851.6|14849.6|3
1649047140000|2022-04-04 04:39:00|14851.7|14849.7|14851.6|14849.6|14851.7|14849.7|14851.3|14849.3|5
1649047150000|2022-04-04 04:39:10|14851.5|14849.5|14851.5|14849.5|14851.5|14849.5|14851.3|14849.3|0
1649047160000|2022-04-04 04:39:20|14851.3|14849.3|14851.3|14849.3|14851.5|14849.5|14851.3|14849.3|0
1649047170000|2022-04-04 04:39:30|14851.5|14849.5|14851.3|14849.3|14851.7|14849.7|14851.2|14849.2|2
1649047180000|2022-04-04 04:39:40|14851.5|14849.5|14851.6|14849.6|14851.6|14849.6|14851.3|14849.3|1
1649047190000|2022-04-04 04:39:50|14851.8|14849.8|14851.8|14849.8|14851.8|14849.8|14851.7|14849.7|5
1649047200000|2022-04-04 04:40:00|14851.6|14849.6|14851.8|14849.8|14851.8|14849.8|14851.5|14849.5|5
1649047210000|2022-04-04 04:40:10|14851.7|14849.7|14851.8|14849.8|14851.8|14849.8|14851.6|14849.6|0
1649047220000|2022-04-04 04:40:20|14851.7|14849.7|14851.5|14849.5|14851.8|14849.8|14851.3|14849.3|4
1649047230000|2022-04-04 04:40:30|14851.3|14849.3|14851.5|14849.5|14851.6|14849.6|14851.3|14849.3|1
1649047240000|2022-04-04 04:40:40|14851.3|14849.3|14851.5|14849.5|14851.8|14849.8|14851.3|14849.3|11
1649047250000|2022-04-04 04:40:50|14851.7|14849.7|14851.3|14849.3|14851.8|14849.8|14851.3|14849.3|0
1649047260000|2022-04-04 04:41:00|14851.5|14849.5|14851.1|14849.1|14851.6|14849.6|14851.1|14849.1|4
1649047270000|2022-04-04 04:41:10|14851.2|14849.2|14851|14849|14851.3|14849.3|14851|14849|6
1649047280000|2022-04-04 04:41:20|14851.1|14849.1|14851.1|14849.1|14851.2|14849.2|14851.1|14849.1|2
1649047290000|2022-04-04 04:41:30|14851.2|14849.2|14852.1|14850.1|14852.1|14850.1|14851.2|14849.2|7
1649047300000|2022-04-04 04:41:40|14852.2|14850.2|14852.2|14850.2|14852.2|14850.2|14852.2|14850.2|3
1649047310000|2022-04-04 04:41:50|14852.3|14850.3|14852|14850|14852.3|14850.3|14852|14850|1
1649047320000|2022-04-04 04:42:00|14851.8|14849.8|14851.1|14849.1|14851.8|14849.8|14851.1|14849.1|4
1649047330000|2022-04-04 04:42:10|14851|14849|14851.2|14849.2|14851.2|14849.2|14850.6|14848.6|9
1649047340000|2022-04-04 04:42:20|14851.1|14849.1|14851.1|14849.1|14851.2|14849.2|14850.8|14848.8|1
1649047350000|2022-04-04 04:42:30|14851.2|14849.2|14851.1|14849.1|14851.2|14849.2|14851|14849|1
1649047360000|2022-04-04 04:42:40|14851|14849|14851.1|14849.1|14851.1|14849.1|14850.8|14848.8|0
1649047370000|2022-04-04 04:42:50|14851|14849|14851.7|14849.7|14852|14850|14851|14849|2
1649047380000|2022-04-04 04:43:00|14851.8|14849.8|14851.6|14849.6|14851.8|14849.8|14851.2|14849.2|4
1649047390000|2022-04-04 04:43:10|14851.7|14849.7|14851.7|14849.7|14851.8|14849.8|14851.7|14849.7|0
1649047400000|2022-04-04 04:43:20|14851.6|14849.6|14852.3|14850.3|14852.3|14850.3|14851.6|14849.6|10
1649047410000|2022-04-04 04:43:30|14852.5|14850.5|14852.5|14850.5|14852.5|14850.5|14852|14850|2
1649047420000|2022-04-04 04:43:40|14852.6|14850.6|14853|14851|14853|14851|14852.6|14850.6|0
1649047430000|2022-04-04 04:43:50|14853.1|14851.1|14852.7|14850.7|14853.1|14851.1|14852.7|14850.7|3
1649047440000|2022-04-04 04:44:00|14852.6|14850.6|14852.7|14850.7|14852.7|14850.7|14852.6|14850.6|0
1649047460000|2022-04-04 04:44:20|14851.8|14849.8|14852.7|14850.7|14853|14851|14851.8|14849.8|44
1649047470000|2022-04-04 04:44:30|14852.6|14850.6|14852.3|14850.3|14852.7|14850.7|14852.2|14850.2|4
1649047480000|2022-04-04 04:44:40|14852.5|14850.5|14852|14850|14852.5|14850.5|14851.8|14849.8|1
1649047500000|2022-04-04 04:45:00|14851.8|14849.8|14852|14850|14852.1|14850.1|14851.7|14849.7|6
1649047510000|2022-04-04 04:45:10|14851.8|14849.8|14852|14850|14852|14850|14851.7|14849.7|0
1649047520000|2022-04-04 04:45:20|14851.8|14849.8|14852.1|14850.1|14852.1|14850.1|14851.8|14849.8|1
1649047530000|2022-04-04 04:45:30|14852|14850|14852|14850|14852|14850|14852|14850|2
1649047540000|2022-04-04 04:45:40|14851.8|14849.8|14852|14850|14852|14850|14851.8|14849.8|0
1649047550000|2022-04-04 04:45:50|14851.8|14849.8|14851.8|14849.8|14852|14850|14851.8|14849.8|0
1649047580000|2022-04-04 04:46:20|||||||||1
1649047590000|2022-04-04 04:46:30|14852.2|14850.2|14851.8|14849.8|14852.2|14850.2|14851.8|14849.8|9
1649047600000|2022-04-04 04:46:40|||||||||1
1649047610000|2022-04-04 04:46:50|14852.6|14850.6|14852.7|14850.7|14852.8|14850.8|14852.2|14850.2|9
1649047620000|2022-04-04 04:47:00|14852.8|14850.8|14852.2|14850.2|14852.8|14850.8|14851.7|14849.7|5
1649047630000|2022-04-04 04:47:10|14852.3|14850.3|14852.5|14850.5|14852.5|14850.5|14852.2|14850.2|0
1649047640000|2022-04-04 04:47:20|14852.6|14850.6|14852.7|14850.7|14852.8|14850.8|14852.5|14850.5|1
1649047650000|2022-04-04 04:47:30|14852.8|14850.8|14853|14851|14853.3|14851.3|14852.5|14850.5|11
1649047660000|2022-04-04 04:47:40|14853.2|14851.2|14853.2|14851.2|14853.5|14851.5|14853.1|14851.1|3
1649047670000|2022-04-04 04:47:50|14853.3|14851.3|14853|14851|14853.5|14851.5|14852.8|14850.8|9
1649047680000|2022-04-04 04:48:00|14852.8|14850.8|14853|14851|14853|14851|14852.3|14850.3|3
1649047690000|2022-04-04 04:48:10|14852.8|14850.8|14853.5|14851.5|14853.5|14851.5|14852.8|14850.8|6
1649047700000|2022-04-04 04:48:20|14853.3|14851.3|14853.2|14851.2|14853.8|14851.8|14853|14851|7
1649047710000|2022-04-04 04:48:30|14853.3|14851.3|14853.3|14851.3|14853.3|14851.3|14853.3|14851.3|0
1649047720000|2022-04-04 04:48:40|14853.5|14851.5|14853.5|14851.5|14853.6|14851.6|14853.3|14851.3|1
1649047730000|2022-04-04 04:48:50|14853.6|14851.6|14853.5|14851.5|14853.8|14851.8|14853.5|14851.5|2
1649047740000|2022-04-04 04:49:00|14853.6|14851.6|14853.7|14851.7|14853.8|14851.8|14853.5|14851.5|3
1649047750000|2022-04-04 04:49:10|14853.8|14851.8|14853.7|14851.7|14853.8|14851.8|14853.6|14851.6|0
1649047760000|2022-04-04 04:49:20|14853.5|14851.5|14855|14853|14855|14853|14853.5|14851.5|9
1649047770000|2022-04-04 04:49:30|14854.8|14852.8|14854.2|14852.2|14855.2|14853.2|14854|14852|25
1649047780000|2022-04-04 04:49:40|14854.1|14852.1|14854.2|14852.2|14854.7|14852.7|14854.1|14852.1|5
1649047790000|2022-04-04 04:49:50|14854.3|14852.3|14854.2|14852.2|14854.5|14852.5|14854.2|14852.2|0
1649047800000|2022-04-04 04:50:00|14854.3|14852.3|14854.2|14852.2|14854.5|14852.5|14854.1|14852.1|3
1649047810000|2022-04-04 04:50:10|14854.1|14852.1|14854|14852|14854.3|14852.3|14854|14852|3
1649047820000|2022-04-04 04:50:20|14854.1|14852.1|14854.2|14852.2|14854.2|14852.2|14854|14852|0
1649047830000|2022-04-04 04:50:30|14854.3|14852.3|14854.1|14852.1|14854.6|14852.6|14854.1|14852.1|1
1649047840000|2022-04-04 04:50:40|14854|14852|14854|14852|14854.2|14852.2|14854|14852|1
1649047850000|2022-04-04 04:50:50|14854.1|14852.1|14854|14852|14854.2|14852.2|14854|14852|0
1649047860000|2022-04-04 04:51:00|14854.1|14852.1|14853.8|14851.8|14854.1|14852.1|14853.7|14851.7|1
1649047870000|2022-04-04 04:51:10|14853.7|14851.7|14854|14852|14854|14852|14853.7|14851.7|2
1649047880000|2022-04-04 04:51:20|14853.8|14851.8|14853.3|14851.3|14854|14852|14853.3|14851.3|5
1649047890000|2022-04-04 04:51:30|14853.5|14851.5|14853.3|14851.3|14853.5|14851.5|14853|14851|11
1649047900000|2022-04-04 04:51:40|14853.5|14851.5|14853.2|14851.2|14853.6|14851.6|14853.2|14851.2|1
1649047910000|2022-04-04 04:51:50|14853.3|14851.3|14853.5|14851.5|14853.5|14851.5|14853.2|14851.2|0
1649047920000|2022-04-04 04:52:00|14853|14851|14853.2|14851.2|14853.5|14851.5|14853|14851|3
1649047930000|2022-04-04 04:52:10|14853.1|14851.1|14853.2|14851.2|14853.2|14851.2|14853|14851|4
1649047940000|2022-04-04 04:52:20|14853.3|14851.3|14853.6|14851.6|14853.6|14851.6|14853.2|14851.2|2
1649047950000|2022-04-04 04:52:30|14853.7|14851.7|14853.7|14851.7|14853.8|14851.8|14853.6|14851.6|0
1649047960000|2022-04-04 04:52:40|14853.8|14851.8|14853.5|14851.5|14853.8|14851.8|14853.1|14851.1|1
1649047970000|2022-04-04 04:52:50|14853.6|14851.6|14853.7|14851.7|14853.7|14851.7|14853.5|14851.5|0
1649047980000|2022-04-04 04:53:00|14853.5|14851.5|14853.3|14851.3|14853.6|14851.6|14853.3|14851.3|0
1649047990000|2022-04-04 04:53:10|14853.2|14851.2|14853.7|14851.7|14853.7|14851.7|14853.1|14851.1|5
1649048000000|2022-04-04 04:53:20|14853.6|14851.6|14853.7|14851.7|14853.7|14851.7|14853.5|14851.5|0
1649048010000|2022-04-04 04:53:30|14853.6|14851.6|14853.7|14851.7|14853.7|14851.7|14853.6|14851.6|0
1649048020000|2022-04-04 04:53:40|14854|14852|14853.5|14851.5|14854|14852|14853.5|14851.5|3
1649048030000|2022-04-04 04:53:50|14853.3|14851.3|14855.6|14853.6|14855.7|14853.7|14853.3|14851.3|30
1649048040000|2022-04-04 04:54:00|14855.5|14853.5|14855.6|14853.6|14855.6|14853.6|14855.2|14853.2|4
1649048050000|2022-04-04 04:54:10|14855.7|14853.7|14856.3|14854.3|14857.2|14855.2|14855.6|14853.6|32
1649048060000|2022-04-04 04:54:20|14856.2|14854.2|14856.2|14854.2|14856.7|14854.7|14856.2|14854.2|6
1649048070000|2022-04-04 04:54:30|14856.3|14854.3|14856.1|14854.1|14856.5|14854.5|14856.1|14854.1|0
1649048080000|2022-04-04 04:54:40|14856.8|14854.8|14857.2|14855.2|14857.6|14855.6|14856.8|14854.8|19
1649048090000|2022-04-04 04:54:50|14857.3|14855.3|14857.3|14855.3|14857.3|14855.3|14857.2|14855.2|0
1649048100000|2022-04-04 04:55:00|14857.5|14855.5|14856.3|14854.3|14857.5|14855.5|14856.3|14854.3|11
1649048110000|2022-04-04 04:55:10|14856.2|14854.2|14857.1|14855.1|14857.3|14855.3|14856.2|14854.2|11
1649048120000|2022-04-04 04:55:20|14857|14855|14857.3|14855.3|14857.6|14855.6|14856.5|14854.5|19
1649048130000|2022-04-04 04:55:30|14857.6|14855.6|14857.5|14855.5|14857.6|14855.6|14857.5|14855.5|2
1649048140000|2022-04-04 04:55:40|14857.3|14855.3|14858.1|14856.1|14858.3|14856.3|14857.3|14855.3|22
1649048150000|2022-04-04 04:55:50|14858.2|14856.2|14857.8|14855.8|14858.2|14856.2|14857.3|14855.3|14
1649048160000|2022-04-04 04:56:00|14858|14856|14857.3|14855.3|14858.1|14856.1|14857.2|14855.2|3
1649048170000|2022-04-04 04:56:10|14857.5|14855.5|14857.5|14855.5|14857.6|14855.6|14857.5|14855.5|1
1649048180000|2022-04-04 04:56:20|14857.3|14855.3|14857.5|14855.5|14857.5|14855.5|14857.3|14855.3|1
1649048190000|2022-04-04 04:56:30|14857|14855|14857.2|14855.2|14857.5|14855.5|14857|14855|6
1649048200000|2022-04-04 04:56:40|14858.2|14856.2|14858.1|14856.1|14858.2|14856.2|14857.8|14855.8|13
1649048210000|2022-04-04 04:56:50|14858|14856|14858.1|14856.1|14858.2|14856.2|14858|14856|4
1649048220000|2022-04-04 04:57:00|14858|14856|14859|14857|14859.1|14857.1|14857.7|14855.7|50
1649048230000|2022-04-04 04:57:10|14858.3|14856.3|14859|14857|14859.2|14857.2|14858.2|14856.2|15
1649048240000|2022-04-04 04:57:20|14859.1|14857.1|14859|14857|14859.1|14857.1|14858.5|14856.5|7
1649048250000|2022-04-04 04:57:30|14858.8|14856.8|14859.2|14857.2|14861.2|14859.2|14858.8|14856.8|98
1649048260000|2022-04-04 04:57:40|14859.3|14857.3|14858.2|14856.2|14859.3|14857.3|14858.2|14856.2|9
1649048270000|2022-04-04 04:57:50|14858.8|14856.8|14860.2|14858.2|14860.3|14858.3|14858.7|14856.7|17
1649048280000|2022-04-04 04:58:00|14860.5|14858.5|14861.1|14859.1|14861.2|14859.2|14860.5|14858.5|13
1649048290000|2022-04-04 04:58:10|14861.2|14859.2|14861|14859|14861.2|14859.2|14860.8|14858.8|4
1649048300000|2022-04-04 04:58:20|14861.2|14859.2|14860.8|14858.8|14861.2|14859.2|14860.8|14858.8|2
1649048310000|2022-04-04 04:58:30|14861|14859|14860.7|14858.7|14861|14859|14860.6|14858.6|8
1649048320000|2022-04-04 04:58:40|14860.6|14858.6|14859.5|14857.5|14860.7|14858.7|14859.5|14857.5|4
1649048330000|2022-04-04 04:58:50|14859.2|14857.2|14859.7|14857.7|14859.8|14857.8|14859.2|14857.2|5
1649048340000|2022-04-04 04:59:00|14859.6|14857.6|14859.2|14857.2|14860.1|14858.1|14859.2|14857.2|5
1649048350000|2022-04-04 04:59:10|14859.1|14857.1|14859.2|14857.2|14859.3|14857.3|14859|14857|5
1649048360000|2022-04-04 04:59:20|14859.1|14857.1|14859.2|14857.2|14859.6|14857.6|14859.1|14857.1|4
1649048370000|2022-04-04 04:59:30|14859.1|14857.1|14858.8|14856.8|14859.2|14857.2|14858.8|14856.8|1
1649048380000|2022-04-04 04:59:40|14859|14857|14859.1|14857.1|14859.1|14857.1|14858.8|14856.8|8
1649048390000|2022-04-04 04:59:50|14859.3|14857.3|14859.2|14857.2|14859.5|14857.5|14859.1|14857.1|2
1649048400000|2022-04-04 05:00:00|14859.1|14857.1|14859.3|14857.3|14860.2|14858.2|14859|14857|9
1649048410000|2022-04-04 05:00:10|14859.5|14857.5|14858|14856|14859.5|14857.5|14858|14856|12
1649048420000|2022-04-04 05:00:20|14857.8|14855.8|14858|14856|14858.7|14856.7|14857.8|14855.8|17
1649048430000|2022-04-04 05:00:30|14857.8|14855.8|14857.8|14855.8|14858.2|14856.2|14857.2|14855.2|9
1649048440000|2022-04-04 05:00:40|14857.6|14855.6|14856.3|14854.3|14858|14856|14856.3|14854.3|25
1649048450000|2022-04-04 05:00:50|14856.2|14854.2|14855.8|14853.8|14856.2|14854.2|14855.8|14853.8|10
1649048460000|2022-04-04 05:01:00|14855|14853|14854.5|14852.5|14855.5|14853.5|14854.3|14852.3|16
1649048470000|2022-04-04 05:01:10|14854.6|14852.6|14853.7|14851.7|14855|14853|14853.5|14851.5|46
1649048480000|2022-04-04 05:01:20|14853.8|14851.8|14854.1|14852.1|14854.2|14852.2|14853.2|14851.2|79
1649048490000|2022-04-04 05:01:30|14853.8|14851.8|14851.1|14849.1|14853.8|14851.8|14851.1|14849.1|50
1649048500000|2022-04-04 05:01:40|14851.2|14849.2|14850.7|14848.7|14852|14850|14850.3|14848.3|54
1649048510000|2022-04-04 05:01:50|14850.6|14848.6|14850.8|14848.8|14850.8|14848.8|14850.6|14848.6|2
1649048520000|2022-04-04 05:02:00|14850.7|14848.7|14848.1|14846.1|14851|14849|14848.1|14846.1|39
1649048530000|2022-04-04 05:02:10|14848.2|14846.2|14846.8|14844.8|14848.2|14846.2|14846.8|14844.8|27
1649048540000|2022-04-04 05:02:20|14847|14845|14846.6|14844.6|14847|14845|14846.5|14844.5|63
1649048550000|2022-04-04 05:02:30|14846.5|14844.5|14846.8|14844.8|14846.8|14844.8|14846.1|14844.1|52
1649048560000|2022-04-04 05:02:40|14847|14845|14848.5|14846.5|14849.1|14847.1|14847|14845|35
1649048570000|2022-04-04 05:02:50|14848.3|14846.3|14849.7|14847.7|14849.7|14847.7|14848.2|14846.2|8
1649048580000|2022-04-04 05:03:00|14849.8|14847.8|14849|14847|14850.5|14848.5|14848.8|14846.8|10
1649048590000|2022-04-04 05:03:10|14849.1|14847.1|14849.7|14847.7|14849.7|14847.7|14848.2|14846.2|11
1649048600000|2022-04-04 05:03:20|14849.8|14847.8|14851|14849|14851|14849|14849.7|14847.7|4
1649048610000|2022-04-04 05:03:30|14850.8|14848.8|14850.6|14848.6|14851.5|14849.5|14850.5|14848.5|15
1649048620000|2022-04-04 05:03:40|14850.7|14848.7|14851.2|14849.2|14851.2|14849.2|14850.5|14848.5|6
1649048630000|2022-04-04 05:03:50|14851.1|14849.1|14851.5|14849.5|14851.5|14849.5|14850.8|14848.8|7
1649048640000|2022-04-04 05:04:00|14851.3|14849.3|14851.3|14849.3|14851.7|14849.7|14851|14849|3
1649048650000|2022-04-04 05:04:10|14851.2|14849.2|14850.2|14848.2|14851.5|14849.5|14850.2|14848.2|5
1649048660000|2022-04-04 05:04:20|14850.1|14848.1|14849.5|14847.5|14850.2|14848.2|14849.5|14847.5|3
1649048670000|2022-04-04 05:04:30|14849.3|14847.3|14848|14846|14849.3|14847.3|14847.8|14845.8|12
1649048680000|2022-04-04 05:04:40|14848.1|14846.1|14850.5|14848.5|14850.6|14848.6|14848|14846|11
1649048690000|2022-04-04 05:04:50|14850.3|14848.3|14850.8|14848.8|14851|14849|14850.3|14848.3|6
1649048700000|2022-04-04 05:05:00|14850.7|14848.7|14849.6|14847.6|14850.8|14848.8|14849.3|14847.3|3
1649048710000|2022-04-04 05:05:10|14849.5|14847.5|14850.1|14848.1|14850.2|14848.2|14849.5|14847.5|2
1649048720000|2022-04-04 05:05:20|14850|14848|14850.1|14848.1|14850.2|14848.2|14849.7|14847.7|1
1649048730000|2022-04-04 05:05:30|14850|14848|14850.2|14848.2|14850.2|14848.2|14850|14848|4
1649048740000|2022-04-04 05:05:40|14850.1|14848.1|14849|14847|14850.5|14848.5|14849|14847|7
1649048750000|2022-04-04 05:05:50|14848.8|14846.8|14847.1|14845.1|14849|14847|14847.1|14845.1|22
1649048760000|2022-04-04 05:06:00|14847|14845|14847.1|14845.1|14847.3|14845.3|14846.8|14844.8|4
1649048770000|2022-04-04 05:06:10|14847.2|14845.2|14846.7|14844.7|14847.3|14845.3|14846.1|14844.1|24
1649048780000|2022-04-04 05:06:20|14846.6|14844.6|14848.5|14846.5|14848.5|14846.5|14846.6|14844.6|9
1649048790000|2022-04-04 05:06:30|14848.2|14846.2|14847.3|14845.3|14848.2|14846.2|14847.3|14845.3|8
1649048800000|2022-04-04 05:06:40|14847.5|14845.5|14848.7|14846.7|14849.5|14847.5|14847.1|14845.1|13
1649048810000|2022-04-04 05:06:50|14848.8|14846.8|14849.7|14847.7|14849.7|14847.7|14848.7|14846.7|1
1649048820000|2022-04-04 05:07:00|14849.5|14847.5|14848.8|14846.8|14849.7|14847.7|14848.8|14846.8|4
1649048830000|2022-04-04 05:07:10|14849|14847|14848.1|14846.1|14849|14847|14848|14846|2
1649048840000|2022-04-04 05:07:20|14848|14846|14848.6|14846.6|14848.7|14846.7|14848|14846|1
1649048850000|2022-04-04 05:07:30|14848.7|14846.7|14849.1|14847.1|14849.1|14847.1|14848.3|14846.3|3
1649048860000|2022-04-04 05:07:40|14849|14847|14849.2|14847.2|14849.2|14847.2|14848.7|14846.7|3
1649048870000|2022-04-04 05:07:50|14849.3|14847.3|14849.7|14847.7|14849.7|14847.7|14849.1|14847.1|2
1649048880000|2022-04-04 05:08:00|14849.3|14847.3|14849.5|14847.5|14849.5|14847.5|14848.7|14846.7|5
1649048890000|2022-04-04 05:08:10|14849.3|14847.3|14846.7|14844.7|14849.3|14847.3|14846.7|14844.7|20
1649048900000|2022-04-04 05:08:20|14846.5|14844.5|14845.3|14843.3|14846.6|14844.6|14845.2|14843.2|14
1649048910000|2022-04-04 05:08:30|14845.5|14843.5|14845.5|14843.5|14846|14844|14845.1|14843.1|9
1649048920000|2022-04-04 05:08:40|14845.6|14843.6|14846|14844|14846|14844|14845.3|14843.3|5
1649048930000|2022-04-04 05:08:50|14845.8|14843.8|14846.1|14844.1|14846.1|14844.1|14845.7|14843.7|1
1649048940000|2022-04-04 05:09:00|14846.3|14844.3|14846.2|14844.2|14847|14845|14846|14844|6
1649048950000|2022-04-04 05:09:10|14846.3|14844.3|14846.2|14844.2|14846.3|14844.3|14846.1|14844.1|0
1649048960000|2022-04-04 05:09:20|14846.1|14844.1|14846.3|14844.3|14846.5|14844.5|14846.1|14844.1|1
1649048970000|2022-04-04 05:09:30|14846.2|14844.2|14846.5|14844.5|14846.5|14844.5|14846.2|14844.2|1
1649048980000|2022-04-04 05:09:40|14846.3|14844.3|14847.5|14845.5|14848.2|14846.2|14846.1|14844.1|4
1649048990000|2022-04-04 05:09:50|14847.6|14845.6|14848.6|14846.6|14848.6|14846.6|14847.6|14845.6|2
1649049000000|2022-04-04 05:10:00|14848.8|14846.8|14848.7|14846.7|14848.8|14846.8|14847|14845|13
1649049010000|2022-04-04 05:10:10|14849|14847|14847.2|14845.2|14849.1|14847.1|14847.1|14845.1|4
1649049020000|2022-04-04 05:10:20|14847.1|14845.1|14847.1|14845.1|14847.3|14845.3|14847.1|14845.1|1
1649049030000|2022-04-04 05:10:30|14847.2|14845.2|14847.3|14845.3|14847.3|14845.3|14847.1|14845.1|0
1649049040000|2022-04-04 05:10:40|14847.2|14845.2|14847.2|14845.2|14847.3|14845.3|14847.1|14845.1|0
1649049050000|2022-04-04 05:10:50|14847.1|14845.1|14847|14845|14847.2|14845.2|14846.8|14844.8|2
1649049060000|2022-04-04 05:11:00|14846.8|14844.8|14847.1|14845.1|14847.2|14845.2|14846.5|14844.5|1
1649049070000|2022-04-04 05:11:10|14847.2|14845.2|14848.2|14846.2|14848.2|14846.2|14847.2|14845.2|5
1649049080000|2022-04-04 05:11:20|14848.1|14846.1|14848.3|14846.3|14848.3|14846.3|14847.8|14845.8|1
1649049090000|2022-04-04 05:11:30|14848.2|14846.2|14847.1|14845.1|14848.3|14846.3|14847.1|14845.1|3
1649049100000|2022-04-04 05:11:40|14847.2|14845.2|14848|14846|14848.2|14846.2|14847.1|14845.1|3
1649049110000|2022-04-04 05:11:50|14847.8|14845.8|14848.6|14846.6|14848.8|14846.8|14847.8|14845.8|3
1649049120000|2022-04-04 05:12:00|14848.7|14846.7|14848.6|14846.6|14848.8|14846.8|14848.2|14846.2|2
1649049130000|2022-04-04 05:12:10|14848.7|14846.7|14849|14847|14849.1|14847.1|14848.6|14846.6|7
1649049140000|2022-04-04 05:12:20|14849.1|14847.1|14849.6|14847.6|14849.7|14847.7|14849|14847|2
1649049150000|2022-04-04 05:12:30|14849.5|14847.5|14851.3|14849.3|14851.6|14849.6|14849.3|14847.3|74
1649049160000|2022-04-04 05:12:40|14850.6|14848.6|14851.6|14849.6|14851.7|14849.7|14850.5|14848.5|9
1649049170000|2022-04-04 05:12:50|14851.5|14849.5|14851.7|14849.7|14851.7|14849.7|14851.1|14849.1|85
1649049180000|2022-04-04 05:13:00|14851.6|14849.6|14852|14850|14852.6|14850.6|14851.6|14849.6|1
1649049190000|2022-04-04 05:13:10|14851.8|14849.8|14852|14850|14852.5|14850.5|14851.6|14849.6|3
1649049200000|2022-04-04 05:13:20|14851.8|14849.8|14851.3|14849.3|14852.1|14850.1|14851.2|14849.2|6
1649049210000|2022-04-04 05:13:30|14851.2|14849.2|14851|14849|14851.5|14849.5|14851|14849|0
1649049220000|2022-04-04 05:13:40|14851.1|14849.1|14851|14849|14851.1|14849.1|14850.2|14848.2|4
1649049230000|2022-04-04 05:13:50|14850.8|14848.8|14851.5|14849.5|14851.5|14849.5|14850.8|14848.8|8
1649049240000|2022-04-04 05:14:00|14851.3|14849.3|14852|14850|14852.1|14850.1|14851.2|14849.2|3
1649049250000|2022-04-04 05:14:10|14852.1|14850.1|14852.5|14850.5|14852.6|14850.6|14852|14850|0
1649049260000|2022-04-04 05:14:20|14852.6|14850.6|14854.1|14852.1|14854.1|14852.1|14852.3|14850.3|15
1649049270000|2022-04-04 05:14:30|14854.2|14852.2|14854.2|14852.2|14855|14853|14853.8|14851.8|17
1649049280000|2022-04-04 05:14:40|14854.3|14852.3|14854.2|14852.2|14854.8|14852.8|14854.2|14852.2|6
1649049290000|2022-04-04 05:14:50|14854.1|14852.1|14854.2|14852.2|14854.2|14852.2|14854|14852|3
1649049300000|2022-04-04 05:15:00|14854.1|14852.1|14854|14852|14854.5|14852.5|14853.8|14851.8|4
1649049310000|2022-04-04 05:15:10|14853.8|14851.8|14854.2|14852.2|14854.7|14852.7|14853.8|14851.8|5
1649049320000|2022-04-04 05:15:20|14854.3|14852.3|14855.3|14853.3|14855.3|14853.3|14854.2|14852.2|5
1649049330000|2022-04-04 05:15:30|14855.2|14853.2|14855.2|14853.2|14855.3|14853.3|14855.2|14853.2|0
1649049340000|2022-04-04 05:15:40|14855|14853|14854.3|14852.3|14855.2|14853.2|14854.2|14852.2|1
1649049350000|2022-04-04 05:15:50|14854.2|14852.2|14855|14853|14855|14853|14854.2|14852.2|1
1649049360000|2022-04-04 05:16:00|14854.8|14852.8|14854.8|14852.8|14855.2|14853.2|14854.7|14852.7|7
1649049370000|2022-04-04 05:16:10|14855|14853|14854.7|14852.7|14855|14853|14854.2|14852.2|1
1649049380000|2022-04-04 05:16:20|14854.6|14852.6|14854.6|14852.6|14854.7|14852.7|14854.3|14852.3|0
1649049390000|2022-04-04 05:16:30|14854.5|14852.5|14855|14853|14855|14853|14854.5|14852.5|2
1649049400000|2022-04-04 05:16:40|14854.8|14852.8|14855|14853|14855.1|14853.1|14854.7|14852.7|1
1649049410000|2022-04-04 05:16:50|14854.8|14852.8|14855.2|14853.2|14855.2|14853.2|14854.8|14852.8|2
1649049420000|2022-04-04 05:17:00|14855.1|14853.1|14855.1|14853.1|14855.2|14853.2|14854.8|14852.8|10
1649049430000|2022-04-04 05:17:10|14855|14853|14854.3|14852.3|14855.1|14853.1|14854.2|14852.2|1
1649049440000|2022-04-04 05:17:20|14854.2|14852.2|14854.1|14852.1|14854.5|14852.5|14854|14852|4
1649049450000|2022-04-04 05:17:30|14854|14852|14855.2|14853.2|14855.2|14853.2|14853.8|14851.8|4
1649049460000|2022-04-04 05:17:40|14855.1|14853.1|14855.2|14853.2|14855.2|14853.2|14854.8|14852.8|1
1649049470000|2022-04-04 05:17:50|14855.1|14853.1|14856.2|14854.2|14856.2|14854.2|14855|14853|9
1649049480000|2022-04-04 05:18:00|14856.1|14854.1|14855.8|14853.8|14856.3|14854.3|14855.8|14853.8|5
1649049490000|2022-04-04 05:18:10|14855.7|14853.7|14855.7|14853.7|14855.8|14853.8|14854.5|14852.5|7
1649049500000|2022-04-04 05:18:20|14855.8|14853.8|14855.3|14853.3|14856.1|14854.1|14855.3|14853.3|4
1649049510000|2022-04-04 05:18:30|14855.5|14853.5|14855.8|14853.8|14856.1|14854.1|14855.5|14853.5|1
1649049520000|2022-04-04 05:18:40|14855.7|14853.7|14855.5|14853.5|14855.8|14853.8|14855.2|14853.2|3
1649049530000|2022-04-04 05:18:50|14855.3|14853.3|14855.3|14853.3|14855.6|14853.6|14855.2|14853.2|0
1649049540000|2022-04-04 05:19:00|14855.2|14853.2|14855.2|14853.2|14855.7|14853.7|14855|14853|0
1649049550000|2022-04-04 05:19:10|14855.3|14853.3|14855.7|14853.7|14856|14854|14855.3|14853.3|2
1649049560000|2022-04-04 05:19:20|14856|14854|14856|14854|14856|14854|14855.8|14853.8|1
1649049570000|2022-04-04 05:19:30|14856.1|14854.1|14856.1|14854.1|14856.1|14854.1|14856|14854|0
1649049580000|2022-04-04 05:19:40|14856|14854|14857.1|14855.1|14857.1|14855.1|14856|14854|9
1649049590000|2022-04-04 05:19:50|14857.2|14855.2|14857.5|14855.5|14857.5|14855.5|14857.2|14855.2|1
1649049600000|2022-04-04 05:20:00|14857.3|14855.3|14857.5|14855.5|14857.5|14855.5|14857|14855|7
1649049610000|2022-04-04 05:20:10|14857.7|14855.7|14857.8|14855.8|14858.3|14856.3|14857.7|14855.7|10
1649049620000|2022-04-04 05:20:20|14858|14856|14857.5|14855.5|14858|14856|14857.2|14855.2|1
1649049630000|2022-04-04 05:20:30|14857.3|14855.3|14856.6|14854.6|14857.5|14855.5|14856.5|14854.5|6
1649049640000|2022-04-04 05:20:40|14856.7|14854.7|14856.7|14854.7|14856.8|14854.8|14856.5|14854.5|1
1649049650000|2022-04-04 05:20:50|14856.6|14854.6|14857.3|14855.3|14857.3|14855.3|14856.5|14854.5|4
1649049660000|2022-04-04 05:21:00|14857.2|14855.2|14857.6|14855.6|14857.7|14855.7|14857.2|14855.2|3
1649049670000|2022-04-04 05:21:10|14857.7|14855.7|14857.2|14855.2|14858|14856|14857|14855|5
1649049680000|2022-04-04 05:21:20|14857.1|14855.1|14857.2|14855.2|14857.3|14855.3|14857|14855|3
1649049690000|2022-04-04 05:21:30|14857.1|14855.1|14857.2|14855.2|14857.7|14855.7|14857.1|14855.1|1
1649049700000|2022-04-04 05:21:40|14857.3|14855.3|14857.1|14855.1|14857.5|14855.5|14856.8|14854.8|1
1649049710000|2022-04-04 05:21:50|14857|14855|14857.1|14855.1|14857.2|14855.2|14857|14855|1
1649049720000|2022-04-04 05:22:00|14857|14855|14856.5|14854.5|14857|14855|14856.2|14854.2|4
1649049730000|2022-04-04 05:22:10|14856.3|14854.3|14857.8|14855.8|14860|14858|14855.8|14853.8|113
1649049740000|2022-04-04 05:22:20|14858|14856|14857.2|14855.2|14858.2|14856.2|14857.1|14855.1|5
1649049750000|2022-04-04 05:22:30|14857.6|14855.6|14856.1|14854.1|14857.6|14855.6|14856.1|14854.1|18
1649049760000|2022-04-04 05:22:40|14856|14854|14855.5|14853.5|14856.1|14854.1|14855.5|14853.5|4
1649049770000|2022-04-04 05:22:50|14855.2|14853.2|14855.2|14853.2|14855.2|14853.2|14854.7|14852.7|12
1649049780000|2022-04-04 05:23:00|14855|14853|14853.1|14851.1|14856.1|14854.1|14853.1|14851.1|80
1649049790000|2022-04-04 05:23:10|14853.3|14851.3|14852.3|14850.3|14853.3|14851.3|14851.6|14849.6|97
1649049800000|2022-04-04 05:23:20|14852|14850|14852.6|14850.6|14852.8|14850.8|14852|14850|3
1649049810000|2022-04-04 05:23:30|14852.7|14850.7|14852.6|14850.6|14853|14851|14852.5|14850.5|2
1649049820000|2022-04-04 05:23:40|14852.3|14850.3|14852.3|14850.3|14852.6|14850.6|14852.3|14850.3|3
1649049830000|2022-04-04 05:23:50|14852.2|14850.2|14852.2|14850.2|14852.2|14850.2|14852|14850|0
1649049840000|2022-04-04 05:24:00|14852.1|14850.1|14852.3|14850.3|14852.7|14850.7|14852|14850|2
1649049850000|2022-04-04 05:24:10|14852|14850|14852.3|14850.3|14852.3|14850.3|14851.7|14849.7|7
1649049860000|2022-04-04 05:24:20|14852|14850|14851.3|14849.3|14852|14850|14851.2|14849.2|2
1649049870000|2022-04-04 05:24:30|14851.2|14849.2|14850.2|14848.2|14851.2|14849.2|14850.2|14848.2|5
1649049880000|2022-04-04 05:24:40|14850.5|14848.5|14850.6|14848.6|14850.7|14848.7|14850|14848|7
1649049890000|2022-04-04 05:24:50|14850.5|14848.5|14850.5|14848.5|14850.5|14848.5|14850.1|14848.1|5
1649049900000|2022-04-04 05:25:00|14850.3|14848.3|14849.8|14847.8|14850.3|14848.3|14849.8|14847.8|4
1649049910000|2022-04-04 05:25:10|14849.5|14847.5|14849.8|14847.8|14849.8|14847.8|14849.5|14847.5|17
1649049920000|2022-04-04 05:25:20|14849.7|14847.7|14849.5|14847.5|14849.7|14847.7|14849.5|14847.5|1
1649049930000|2022-04-04 05:25:30|14849.3|14847.3|14849.3|14847.3|14850|14848|14849.2|14847.2|5
1649049940000|2022-04-04 05:25:40|14849.2|14847.2|14849|14847|14849.5|14847.5|14849|14847|4
1649049950000|2022-04-04 05:25:50|14849.1|14847.1|14850.1|14848.1|14850.2|14848.2|14849|14847|7
1649049960000|2022-04-04 05:26:00|14850|14848|14850.5|14848.5|14851|14849|14850|14848|16
1649049970000|2022-04-04 05:26:10|14850.6|14848.6|14851|14849|14851|14849|14850.3|14848.3|2
1649049980000|2022-04-04 05:26:20|14851.1|14849.1|14852.8|14850.8|14852.8|14850.8|14850.8|14848.8|23
1649049990000|2022-04-04 05:26:30|14853.2|14851.2|14854|14852|14854.1|14852.1|14852.7|14850.7|5
1649050000000|2022-04-04 05:26:40|14854.1|14852.1|14853.7|14851.7|14854.1|14852.1|14853.7|14851.7|5
1649050010000|2022-04-04 05:26:50|14853.8|14851.8|14855.5|14853.5|14855.6|14853.6|14853.6|14851.6|14
1649050020000|2022-04-04 05:27:00|14855.7|14853.7|14854.7|14852.7|14855.7|14853.7|14854.6|14852.6|6
1649050030000|2022-04-04 05:27:10|14855|14853|14854.5|14852.5|14855.2|14853.2|14854.2|14852.2|6
1649050040000|2022-04-04 05:27:20|14854.6|14852.6|14855|14853|14855|14853|14854.5|14852.5|1
1649050050000|2022-04-04 05:27:30|14855.1|14853.1|14856.7|14854.7|14857.5|14855.5|14855|14853|14
1649050060000|2022-04-04 05:27:40|14856.6|14854.6|14856.6|14854.6|14856.6|14854.6|14856.2|14854.2|0
1649050070000|2022-04-04 05:27:50|14856.5|14854.5|14858.6|14856.6|14858.6|14856.6|14856.5|14854.5|9
1649050080000|2022-04-04 05:28:00|14858.7|14856.7|14858.3|14856.3|14859|14857|14858.2|14856.2|10
1649050090000|2022-04-04 05:28:10|14857.2|14855.2|14857.2|14855.2|14857.6|14855.6|14856.5|14854.5|14
1649050100000|2022-04-04 05:28:20|14857.1|14855.1|14857.6|14855.6|14857.6|14855.6|14857.1|14855.1|5
1649050110000|2022-04-04 05:28:30|14857.5|14855.5|14857|14855|14857.6|14855.6|14856.8|14854.8|2
1649050120000|2022-04-04 05:28:40|14856.8|14854.8|14856.3|14854.3|14857|14855|14856.3|14854.3|2
1649050130000|2022-04-04 05:28:50|14856.1|14854.1|14856.6|14854.6|14856.6|14854.6|14856.1|14854.1|0
1649050140000|2022-04-04 05:29:00|14856.7|14854.7|14856.5|14854.5|14856.8|14854.8|14856.2|14854.2|3
1649050150000|2022-04-04 05:29:10|14856.6|14854.6|14857|14855|14857|14855|14856.3|14854.3|2
1649050160000|2022-04-04 05:29:20|14856.8|14854.8|14858.1|14856.1|14858.2|14856.2|14856.8|14854.8|5
1649050170000|2022-04-04 05:29:30|14858.2|14856.2|14858.1|14856.1|14858.2|14856.2|14858.1|14856.1|0
1649050180000|2022-04-04 05:29:40|14857.8|14855.8|14857.1|14855.1|14857.8|14855.8|14857.1|14855.1|0
1649050190000|2022-04-04 05:29:50|14857.2|14855.2|14857.6|14855.6|14857.8|14855.8|14857.1|14855.1|2
1649050200000|2022-04-04 05:30:00|14857.7|14855.7|14858.1|14856.1|14858.2|14856.2|14857.5|14855.5|0
1649050210000|2022-04-04 05:30:10|14858.2|14856.2|14858.1|14856.1|14858.2|14856.2|14857.7|14855.7|0
1649050220000|2022-04-04 05:30:20|14858.2|14856.2|14859.3|14857.3|14860.2|14858.2|14858|14856|17
1649050230000|2022-04-04 05:30:30|14859.5|14857.5|14861.3|14859.3|14862|14860|14859.2|14857.2|42
1649050240000|2022-04-04 05:30:40|14861.5|14859.5|14869.6|14867.6|14871.6|14869.6|14861.5|14859.5|413
1649050250000|2022-04-04 05:30:50|14869.3|14867.3|14868.2|14866.2|14871|14869|14868.2|14866.2|31
1649050260000|2022-04-04 05:31:00|14868.7|14866.7|14870.3|14868.3|14870.3|14868.3|14868|14866|21
1649050270000|2022-04-04 05:31:10|14870.5|14868.5|14870.1|14868.1|14871.8|14869.8|14870.1|14868.1|25
1649050280000|2022-04-04 05:31:20|14869.6|14867.6|14870.1|14868.1|14870.8|14868.8|14869.6|14867.6|16
1649050290000|2022-04-04 05:31:30|14870|14868|14869.7|14867.7|14870.2|14868.2|14869.3|14867.3|7
1649050300000|2022-04-04 05:31:40|14869.8|14867.8|14870.3|14868.3|14871.1|14869.1|14869.7|14867.7|7
1649050310000|2022-04-04 05:31:50|14870.5|14868.5|14870.3|14868.3|14870.8|14868.8|14870.1|14868.1|2
1649050320000|2022-04-04 05:32:00|14870.5|14868.5|14870.1|14868.1|14870.6|14868.6|14869.5|14867.5|12
1649050330000|2022-04-04 05:32:10|14870.2|14868.2|14869.2|14867.2|14870.2|14868.2|14868.7|14866.7|8
1649050340000|2022-04-04 05:32:20|14868.5|14866.5|14865.7|14863.7|14868.6|14866.6|14864.3|14862.3|73
1649050350000|2022-04-04 05:32:30|14865.6|14863.6|14865.5|14863.5|14865.6|14863.6|14864.6|14862.6|11
1649050360000|2022-04-04 05:32:40|14865.3|14863.3|14866.2|14864.2|14867.3|14865.3|14865.3|14863.3|8
1649050370000|2022-04-04 05:32:50|14866.1|14864.1|14867.2|14865.2|14867.2|14865.2|14866.1|14864.1|2
1649050380000|2022-04-04 05:33:00|14867.5|14865.5|14866.6|14864.6|14868|14866|14866.6|14864.6|12
1649050390000|2022-04-04 05:33:10|14866.3|14864.3|14864.7|14862.7|14866.6|14864.6|14864.7|14862.7|6
1649050400000|2022-04-04 05:33:20|14864.8|14862.8|14864|14862|14865.3|14863.3|14863.8|14861.8|5
1649050410000|2022-04-04 05:33:30|14863.8|14861.8|14863.6|14861.6|14864.1|14862.1|14863.1|14861.1|15
1649050420000|2022-04-04 05:33:40|14863.5|14861.5|14864.3|14862.3|14864.5|14862.5|14863.3|14861.3|14
1649050430000|2022-04-04 05:33:50|14864.6|14862.6|14866|14864|14866.2|14864.2|14864.6|14862.6|13
1649050440000|2022-04-04 05:34:00|14866.2|14864.2|14865.5|14863.5|14866.2|14864.2|14865.5|14863.5|4
1649050450000|2022-04-04 05:34:10|14865.6|14863.6|14865.3|14863.3|14865.8|14863.8|14864.8|14862.8|7
1649050460000|2022-04-04 05:34:20|14865.5|14863.5|14865.2|14863.2|14865.7|14863.7|14865|14863|2
1649050470000|2022-04-04 05:34:30|14865.1|14863.1|14866.2|14864.2|14867.1|14865.1|14865.1|14863.1|29
1649050480000|2022-04-04 05:34:40|14866.3|14864.3|14863.3|14861.3|14866.3|14864.3|14863.2|14861.2|11
1649050490000|2022-04-04 05:34:50|14863.7|14861.7|14864.1|14862.1|14864.1|14862.1|14862.2|14860.2|25
1649050500000|2022-04-04 05:35:00|14864|14862|14864.2|14862.2|14864.2|14862.2|14863.7|14861.7|3
1649050510000|2022-04-04 05:35:10|14864.1|14862.1|14864.2|14862.2|14864.3|14862.3|14863.2|14861.2|9
1649050520000|2022-04-04 05:35:20|14864.3|14862.3|14862.7|14860.7|14864.3|14862.3|14862.6|14860.6|4
1649050530000|2022-04-04 05:35:30|14862.6|14860.6|14862.3|14860.3|14862.7|14860.7|14862.3|14860.3|9
1649050540000|2022-04-04 05:35:40|14862.2|14860.2|14863.2|14861.2|14863.2|14861.2|14862.2|14860.2|2
1649050550000|2022-04-04 05:35:50|14863.3|14861.3|14864.2|14862.2|14864.8|14862.8|14863.2|14861.2|5
1649050560000|2022-04-04 05:36:00|14864.3|14862.3|14863.8|14861.8|14864.5|14862.5|14863.7|14861.7|2
1649050570000|2022-04-04 05:36:10|14864.1|14862.1|14865|14863|14865|14863|14864|14862|4
1649050580000|2022-04-04 05:36:20|14864.8|14862.8|14865.2|14863.2|14865.5|14863.5|14864.8|14862.8|6
1649050590000|2022-04-04 05:36:30|14865.1|14863.1|14865.5|14863.5|14865.6|14863.6|14864.8|14862.8|3
1649050600000|2022-04-04 05:36:40|14865.6|14863.6|14866.1|14864.1|14866.7|14864.7|14865.5|14863.5|5
1649050610000|2022-04-04 05:36:50|14866|14864|14866.3|14864.3|14867|14865|14865.2|14863.2|5
1649050620000|2022-04-04 05:37:00|14866.5|14864.5|14867|14865|14867.3|14865.3|14866.2|14864.2|7
1649050630000|2022-04-04 05:37:10|14866.8|14864.8|14866.3|14864.3|14866.8|14864.8|14866|14864|0
1649050640000|2022-04-04 05:37:20|14866.5|14864.5|14866.7|14864.7|14866.8|14864.8|14866|14864|4
1649050650000|2022-04-04 05:37:30|14866.8|14864.8|14867|14865|14867|14865|14866.5|14864.5|0
1649050660000|2022-04-04 05:37:40|14866.8|14864.8|14866|14864|14867|14865|14866|14864|2
1649050670000|2022-04-04 05:37:50|14866.1|14864.1|14866.5|14864.5|14866.8|14864.8|14866.1|14864.1|1
1649050680000|2022-04-04 05:38:00|14866.6|14864.6|14866.6|14864.6|14866.7|14864.7|14866|14864|3
1649050690000|2022-04-04 05:38:10|14866.5|14864.5|14869.3|14867.3|14869.3|14867.3|14866.5|14864.5|27
1649050700000|2022-04-04 05:38:20|14869.2|14867.2|14869.1|14867.1|14869.6|14867.6|14868.7|14866.7|1
1649050710000|2022-04-04 05:38:30|14869.2|14867.2|14869.3|14867.3|14869.6|14867.6|14868.7|14866.7|9
1649050720000|2022-04-04 05:38:40|14869.2|14867.2|14869.5|14867.5|14869.5|14867.5|14869|14867|3
1649050730000|2022-04-04 05:38:50|14869.6|14867.6|14868.8|14866.8|14869.7|14867.7|14868.7|14866.7|18
1649050740000|2022-04-04 05:39:00|14868.7|14866.7|14867.6|14865.6|14868.8|14866.8|14867.6|14865.6|11
1649050750000|2022-04-04 05:39:10|14867.7|14865.7|14868.2|14866.2|14868.2|14866.2|14867.2|14865.2|63
1649050760000|2022-04-04 05:39:20|14869.1|14867.1|14868.3|14866.3|14869.2|14867.2|14868.2|14866.2|9
1649050770000|2022-04-04 05:39:30|14868.2|14866.2|14865.8|14863.8|14868.3|14866.3|14865.5|14863.5|27
1649050780000|2022-04-04 05:39:40|14866|14864|14866|14864|14866.2|14864.2|14865.7|14863.7|3
1649050790000|2022-04-04 05:39:50|14866.1|14864.1|14864.8|14862.8|14866.2|14864.2|14864.7|14862.7|54
1649050800000|2022-04-04 05:40:00|14864.7|14862.7|14867.1|14865.1|14867.2|14865.2|14864.7|14862.7|12
1649050810000|2022-04-04 05:40:10|14867.2|14865.2|14866.7|14864.7|14867.8|14865.8|14866.3|14864.3|8
1649050820000|2022-04-04 05:40:20|14866.5|14864.5|14867.5|14865.5|14867.5|14865.5|14866.5|14864.5|3
1649050830000|2022-04-04 05:40:30|14869.1|14867.1|14868.3|14866.3|14870|14868|14868.2|14866.2|20
1649050840000|2022-04-04 05:40:40|14868.2|14866.2|14867.5|14865.5|14868.2|14866.2|14867.3|14865.3|1
1649050850000|2022-04-04 05:40:50|14867.6|14865.6|14867.8|14865.8|14868.2|14866.2|14866.7|14864.7|12
1649050860000|2022-04-04 05:41:00|14868.1|14866.1|14869|14867|14869.2|14867.2|14868.1|14866.1|6
1649050870000|2022-04-04 05:41:10|14869.1|14867.1|14869.7|14867.7|14869.8|14867.8|14869|14867|7
1649050880000|2022-04-04 05:41:20|14869.8|14867.8|14869|14867|14870|14868|14868.5|14866.5|3
1649050890000|2022-04-04 05:41:30|14868.8|14866.8|14869.2|14867.2|14869.6|14867.6|14868.8|14866.8|0
1649050900000|2022-04-04 05:41:40|14868.7|14866.7|14869|14867|14869.2|14867.2|14868.7|14866.7|5
1649050910000|2022-04-04 05:41:50|14869.1|14867.1|14869.6|14867.6|14870|14868|14868.7|14866.7|24
1649050920000|2022-04-04 05:42:00|14869.5|14867.5|14869.8|14867.8|14870|14868|14869.5|14867.5|1
1649050930000|2022-04-04 05:42:10|14869.7|14867.7|14869.5|14867.5|14869.7|14867.7|14869.3|14867.3|2
1649050940000|2022-04-04 05:42:20|14869.3|14867.3|14868.7|14866.7|14869.5|14867.5|14868.1|14866.1|6
1649050950000|2022-04-04 05:42:30|14868.6|14866.6|14869.1|14867.1|14869.5|14867.5|14868.6|14866.6|4
1649050960000|2022-04-04 05:42:40|14869.2|14867.2|14869.2|14867.2|14869.3|14867.3|14868.8|14866.8|1
1649050970000|2022-04-04 05:42:50|14869.1|14867.1|14869.1|14867.1|14869.6|14867.6|14869.1|14867.1|0
1649050980000|2022-04-04 05:43:00|14869.2|14867.2|14869.1|14867.1|14869.6|14867.6|14869.1|14867.1|1
1649050990000|2022-04-04 05:43:10|14869.2|14867.2|14868.8|14866.8|14869.3|14867.3|14868.8|14866.8|3
1649051000000|2022-04-04 05:43:20|14869.2|14867.2|14868.2|14866.2|14869.5|14867.5|14868.2|14866.2|2
1649051010000|2022-04-04 05:43:30|14868.1|14866.1|14868.6|14866.6|14868.6|14866.6|14868|14866|4
1649051020000|2022-04-04 05:43:40|14868.5|14866.5|14868.3|14866.3|14868.5|14866.5|14868.1|14866.1|1
1649051030000|2022-04-04 05:43:50|14868.2|14866.2|14868.1|14866.1|14868.6|14866.6|14867.8|14865.8|2
1649051040000|2022-04-04 05:44:00|14868.2|14866.2|14869|14867|14869|14867|14868.1|14866.1|4
1649051050000|2022-04-04 05:44:10|14868.6|14866.6|14868.1|14866.1|14868.6|14866.6|14868.1|14866.1|1
1649051060000|2022-04-04 05:44:20|14868.2|14866.2|14868.1|14866.1|14868.3|14866.3|14868|14866|1
1649051070000|2022-04-04 05:44:30|14868|14866|14868.5|14866.5|14868.5|14866.5|14868|14866|2
1649051080000|2022-04-04 05:44:40|14868.1|14866.1|14868.3|14866.3|14868.6|14866.6|14868.1|14866.1|2
1649051090000|2022-04-04 05:44:50|14868.5|14866.5|14867.5|14865.5|14868.6|14866.6|14867.2|14865.2|7
1649051100000|2022-04-04 05:45:00|14867.3|14865.3|14869.7|14867.7|14869.7|14867.7|14867.3|14865.3|15
1649051110000|2022-04-04 05:45:10|14869.6|14867.6|14869|14867|14869.7|14867.7|14868.6|14866.6|5
1649051120000|2022-04-04 05:45:20|14868.8|14866.8|14869.3|14867.3|14869.3|14867.3|14868.8|14866.8|3
1649051130000|2022-04-04 05:45:30|14869.2|14867.2|14869.6|14867.6|14869.6|14867.6|14869.1|14867.1|0
1649051140000|2022-04-04 05:45:40|14869.7|14867.7|14869.8|14867.8|14870|14868|14869.7|14867.7|0
1649051150000|2022-04-04 05:45:50|14870|14868|14869.7|14867.7|14870|14868|14869.6|14867.6|1
1649051160000|2022-04-04 05:46:00|14869.6|14867.6|14869.1|14867.1|14869.7|14867.7|14869.1|14867.1|1
1649051170000|2022-04-04 05:46:10|14869.2|14867.2|14870.3|14868.3|14870.3|14868.3|14869.1|14867.1|23
1649051180000|2022-04-04 05:46:20|14870.2|14868.2|14870|14868|14870.2|14868.2|14869.6|14867.6|4
1649051190000|2022-04-04 05:46:30|14869.8|14867.8|14869.5|14867.5|14870|14868|14869.5|14867.5|2
1649051200000|2022-04-04 05:46:40|14869.6|14867.6|14869.2|14867.2|14869.8|14867.8|14869.1|14867.1|1
1649051210000|2022-04-04 05:46:50|14869.1|14867.1|14869.6|14867.6|14869.7|14867.7|14868.8|14866.8|1
1649051220000|2022-04-04 05:47:00|14869.7|14867.7|14869.7|14867.7|14870.2|14868.2|14869.7|14867.7|0
1649051230000|2022-04-04 05:47:10|14869.6|14867.6|14869.1|14867.1|14869.6|14867.6|14868.8|14866.8|4
1649051240000|2022-04-04 05:47:20|14869.2|14867.2|14868.8|14866.8|14869.2|14867.2|14868.7|14866.7|0
1649051250000|2022-04-04 05:47:30|14869.1|14867.1|14868.5|14866.5|14869.1|14867.1|14868.3|14866.3|2
1649051260000|2022-04-04 05:47:40|14868.3|14866.3|14868.5|14866.5|14868.6|14866.6|14868.3|14866.3|0
1649051270000|2022-04-04 05:47:50|14868.6|14866.6|14868.3|14866.3|14868.6|14866.6|14868.3|14866.3|2
1649051280000|2022-04-04 05:48:00|14868.5|14866.5|14868.3|14866.3|14868.7|14866.7|14868.3|14866.3|4
1649051290000|2022-04-04 05:48:10|14868.5|14866.5|14869.1|14867.1|14869.2|14867.2|14868.2|14866.2|1
1649051300000|2022-04-04 05:48:20|14869.2|14867.2|14869.7|14867.7|14870|14868|14869|14867|4
1649051310000|2022-04-04 05:48:30|14869.6|14867.6|14869.5|14867.5|14869.7|14867.7|14869.5|14867.5|1
1649051320000|2022-04-04 05:48:40|14869.7|14867.7|14869.1|14867.1|14870.1|14868.1|14869|14867|15
1649051330000|2022-04-04 05:48:50|14869.2|14867.2|14869.5|14867.5|14869.7|14867.7|14869.1|14867.1|0
1649051340000|2022-04-04 05:49:00|14869.3|14867.3|14869.1|14867.1|14869.3|14867.3|14868.8|14866.8|0
1649051350000|2022-04-04 05:49:10|14869.2|14867.2|14869.1|14867.1|14869.3|14867.3|14868.7|14866.7|0
1649051360000|2022-04-04 05:49:20|14869.2|14867.2|14869.3|14867.3|14869.5|14867.5|14869.1|14867.1|8
1649051370000|2022-04-04 05:49:30|14869.5|14867.5|14869.5|14867.5|14869.6|14867.6|14869.2|14867.2|1
1649051380000|2022-04-04 05:49:40|14869.3|14867.3|14869.5|14867.5|14869.6|14867.6|14869.3|14867.3|0
1649051390000|2022-04-04 05:49:50|14869.3|14867.3|14869.5|14867.5|14869.5|14867.5|14869|14867|7
1649051400000|2022-04-04 05:50:00|14869.3|14867.3|14869.5|14867.5|14869.5|14867.5|14869.3|14867.3|0
1649051410000|2022-04-04 05:50:10|14869.6|14867.6|14870.6|14868.6|14870.6|14868.6|14869.6|14867.6|5
1649051420000|2022-04-04 05:50:20|14870.5|14868.5|14870.6|14868.6|14870.6|14868.6|14870|14868|8
1649051430000|2022-04-04 05:50:30|14870.5|14868.5|14870.3|14868.3|14870.6|14868.6|14870.3|14868.3|5
1649051440000|2022-04-04 05:50:40|14870.6|14868.6|14870.8|14868.8|14870.8|14868.8|14870.6|14868.6|8
1649051450000|2022-04-04 05:50:50|14871|14869|14870.7|14868.7|14871|14869|14870.3|14868.3|1
1649051460000|2022-04-04 05:51:00|14870.6|14868.6|14871.2|14869.2|14872.3|14870.3|14870.6|14868.6|10
1649051470000|2022-04-04 05:51:10|14871.1|14869.1|14869.7|14867.7|14871.1|14869.1|14869.7|14867.7|10
1649051480000|2022-04-04 05:51:20|14870|14868|14869.8|14867.8|14870.2|14868.2|14869.5|14867.5|6
1649051490000|2022-04-04 05:51:30|14870|14868|14869.8|14867.8|14870|14868|14869.6|14867.6|0
1649051500000|2022-04-04 05:51:40|14869.7|14867.7|14870.7|14868.7|14870.7|14868.7|14869.7|14867.7|1
1649051510000|2022-04-04 05:51:50|14870.6|14868.6|14871.1|14869.1|14871.2|14869.2|14870.5|14868.5|1
1649051520000|2022-04-04 05:52:00|14872.2|14870.2|14872.5|14870.5|14873.1|14871.1|14872.1|14870.1|48
1649051530000|2022-04-04 05:52:10|14872.6|14870.6|14871.8|14869.8|14872.6|14870.6|14871.8|14869.8|3
1649051540000|2022-04-04 05:52:20|14872|14870|14872.1|14870.1|14872.2|14870.2|14871.8|14869.8|0
1649051550000|2022-04-04 05:52:30|14872.2|14870.2|14872|14870|14872.2|14870.2|14872|14870|0
1649051560000|2022-04-04 05:52:40|14871.7|14869.7|14872.1|14870.1|14872.2|14870.2|14871.7|14869.7|4
1649051570000|2022-04-04 05:52:50|14872.2|14870.2|14872.7|14870.7|14872.7|14870.7|14872|14870|6
1649051580000|2022-04-04 05:53:00|14872.8|14870.8|14873.5|14871.5|14875|14873|14872.7|14870.7|46
1649051590000|2022-04-04 05:53:10|14873.3|14871.3|14874.8|14872.8|14874.8|14872.8|14873.2|14871.2|4
1649051600000|2022-04-04 05:53:20|14875|14873|14875.8|14873.8|14875.8|14873.8|14874.8|14872.8|24
1649051610000|2022-04-04 05:53:30|14876.2|14874.2|14875.8|14873.8|14876.8|14874.8|14875.7|14873.7|19
1649051620000|2022-04-04 05:53:40|14876.3|14874.3|14880.8|14878.8|14880.8|14878.8|14875.3|14873.3|57
1649051630000|2022-04-04 05:53:50|14880.2|14878.2|14884.7|14882.7|14885.5|14883.5|14879.2|14877.2|313
1649051640000|2022-04-04 05:54:00|14884.5|14882.5|14881.1|14879.1|14884.6|14882.6|14880.6|14878.6|44
1649051650000|2022-04-04 05:54:10|14881|14879|14881.1|14879.1|14881.1|14879.1|14880.7|14878.7|10
1649051660000|2022-04-04 05:54:20|14881.2|14879.2|14883.6|14881.6|14883.7|14881.7|14881.1|14879.1|14
1649051670000|2022-04-04 05:54:30|14883.7|14881.7|14882.2|14880.2|14883.7|14881.7|14882|14880|12
1649051680000|2022-04-04 05:54:40|14882.3|14880.3|14881.8|14879.8|14883.7|14881.7|14881.8|14879.8|6
1649051690000|2022-04-04 05:54:50|14881.7|14879.7|14882.3|14880.3|14882.6|14880.6|14881.3|14879.3|16
1649051700000|2022-04-04 05:55:00|14882.5|14880.5|14884.7|14882.7|14885|14883|14881.3|14879.3|31
1649051710000|2022-04-04 05:55:10|14884.8|14882.8|14884.6|14882.6|14885.3|14883.3|14884.2|14882.2|21
1649051720000|2022-04-04 05:55:20|14884.2|14882.2|14886.3|14884.3|14886.3|14884.3|14884.2|14882.2|26
1649051730000|2022-04-04 05:55:30|14886.2|14884.2|14887.8|14885.8|14887.8|14885.8|14885.8|14883.8|39
1649051740000|2022-04-04 05:55:40|14887.7|14885.7|14888|14886|14888|14886|14887|14885|12
1649051750000|2022-04-04 05:55:50|14888.1|14886.1|14886.1|14884.1|14888.2|14886.2|14885.8|14883.8|44
1649051760000|2022-04-04 05:56:00|14885.8|14883.8|14885.8|14883.8|14886|14884|14884|14882|14
1649051770000|2022-04-04 05:56:10|14885.7|14883.7|14885|14883|14885.8|14883.8|14885|14883|3
1649051780000|2022-04-04 05:56:20|14885.1|14883.1|14884.6|14882.6|14885.1|14883.1|14884.1|14882.1|5
1649051790000|2022-04-04 05:56:30|14884.7|14882.7|14886.1|14884.1|14886.5|14884.5|14883.3|14881.3|38
1649051800000|2022-04-04 05:56:40|14886|14884|14887|14885|14887.1|14885.1|14886|14884|2
1649051810000|2022-04-04 05:56:50|14887.1|14885.1|14886.8|14884.8|14887.6|14885.6|14886.8|14884.8|31
1649051820000|2022-04-04 05:57:00|14886.5|14884.5|14884.3|14882.3|14886.5|14884.5|14884|14882|10
1649051830000|2022-04-04 05:57:10|14884.2|14882.2|14887.5|14885.5|14887.6|14885.6|14884.1|14882.1|22
1649051840000|2022-04-04 05:57:20|14887.6|14885.6|14888.2|14886.2|14889.2|14887.2|14887.3|14885.3|10
1649051850000|2022-04-04 05:57:30|14888.1|14886.1|14887.1|14885.1|14888.2|14886.2|14887|14885|5
1649051860000|2022-04-04 05:57:40|14887|14885|14886.8|14884.8|14887.2|14885.2|14886.5|14884.5|11
1649051870000|2022-04-04 05:57:50|14886.7|14884.7|14887.2|14885.2|14887.3|14885.3|14886.7|14884.7|2
1649051880000|2022-04-04 05:58:00|14887.3|14885.3|14887|14885|14887.5|14885.5|14887|14885|7
1649051890000|2022-04-04 05:58:10|14887.1|14885.1|14887.7|14885.7|14887.8|14885.8|14887.1|14885.1|5
1649051900000|2022-04-04 05:58:20|14887.6|14885.6|14887.2|14885.2|14887.7|14885.7|14887.2|14885.2|3
1649051910000|2022-04-04 05:58:30|14887.5|14885.5|14886.8|14884.8|14887.6|14885.6|14886.7|14884.7|4
1649051920000|2022-04-04 05:58:40|14886.7|14884.7|14886.7|14884.7|14887|14885|14886.6|14884.6|2
1649051930000|2022-04-04 05:58:50|14886.6|14884.6|14885.6|14883.6|14886.6|14884.6|14885.5|14883.5|46
1649051940000|2022-04-04 05:59:00|14885.5|14883.5|14886.8|14884.8|14886.8|14884.8|14885.2|14883.2|17
1649051950000|2022-04-04 05:59:10|14887|14885|14887|14885|14887.2|14885.2|14886.7|14884.7|6
1649051960000|2022-04-04 05:59:20|14887.1|14885.1|14887.2|14885.2|14887.6|14885.6|14887|14885|4
1649051970000|2022-04-04 05:59:30|14887.3|14885.3|14886.8|14884.8|14888.2|14886.2|14885|14883|41
1649051980000|2022-04-04 05:59:40|14886.7|14884.7|14886.8|14884.8|14887.6|14885.6|14886.3|14884.3|16
1649051990000|2022-04-04 05:59:50|14887|14885|14886.1|14884.1|14887.2|14885.2|14886.1|14884.1|1
1649052000000|2022-04-04 06:00:00|14886.7|14884.7|14888.8|14886.8|14891.8|14889.8|14885.6|14883.6|78
1649052010000|2022-04-04 06:00:10|14889|14887|14887.8|14885.8|14889.3|14887.3|14887.8|14885.8|27
1649052020000|2022-04-04 06:00:20|14888|14886|14888|14886|14888.2|14886.2|14887.6|14885.6|3
1649052030000|2022-04-04 06:00:30|14888.1|14886.1|14889.3|14887.3|14890|14888|14888.1|14886.1|9
1649052040000|2022-04-04 06:00:40|14889.5|14887.5|14888.5|14886.5|14889.8|14887.8|14888.3|14886.3|17
1649052050000|2022-04-04 06:00:50|14888.6|14886.6|14887.7|14885.7|14888.6|14886.6|14886.6|14884.6|23
1649052060000|2022-04-04 06:01:00|14887.6|14885.6|14889.5|14887.5|14889.6|14887.6|14887.2|14885.2|17
1649052070000|2022-04-04 06:01:10|14889.6|14887.6|14889.7|14887.7|14890.2|14888.2|14889.3|14887.3|6
1649052080000|2022-04-04 06:01:20|14889.8|14887.8|14890.1|14888.1|14890.1|14888.1|14889.5|14887.5|4
1649052090000|2022-04-04 06:01:30|14890|14888|14891|14889|14891.1|14889.1|14889.6|14887.6|9
1649052100000|2022-04-04 06:01:40|14890.8|14888.8|14891.3|14889.3|14891.8|14889.8|14890.2|14888.2|22
1649052110000|2022-04-04 06:01:50|14891.8|14889.8|14894.2|14892.2|14894.8|14892.8|14891.7|14889.7|38
1649052120000|2022-04-04 06:02:00|14894.8|14892.8|14893.6|14891.6|14895.5|14893.5|14893.3|14891.3|46
1649052130000|2022-04-04 06:02:10|14893.3|14891.3|14894.5|14892.5|14894.8|14892.8|14893.3|14891.3|7
1649052140000|2022-04-04 06:02:20|14894.3|14892.3|14892.1|14890.1|14894.3|14892.3|14892|14890|11
1649052150000|2022-04-04 06:02:30|14891.8|14889.8|14892.3|14890.3|14892.5|14890.5|14891.8|14889.8|3
1649052160000|2022-04-04 06:02:40|14892.5|14890.5|14891.7|14889.7|14893.1|14891.1|14891.3|14889.3|14
1649052170000|2022-04-04 06:02:50|14891.8|14889.8|14889|14887|14891.8|14889.8|14889|14887|39
1649052180000|2022-04-04 06:03:00|14889.2|14887.2|14890.2|14888.2|14890.3|14888.3|14889|14887|13
1649052190000|2022-04-04 06:03:10|14890.7|14888.7|14891.7|14889.7|14891.8|14889.8|14890.7|14888.7|7
1649052200000|2022-04-04 06:03:20|14891.8|14889.8|14892.7|14890.7|14893|14891|14890.2|14888.2|19
1649052210000|2022-04-04 06:03:30|14892.8|14890.8|14892.6|14890.6|14893|14891|14892.2|14890.2|6
1649052220000|2022-04-04 06:03:40|14892.7|14890.7|14892.1|14890.1|14893|14891|14892.1|14890.1|2
1649052230000|2022-04-04 06:03:50|14892.2|14890.2|14891|14889|14892.3|14890.3|14891|14889|4
1649052240000|2022-04-04 06:04:00|14890.8|14888.8|14890.6|14888.6|14892|14890|14890.2|14888.2|12
1649052250000|2022-04-04 06:04:10|14890.5|14888.5|14889.2|14887.2|14890.6|14888.6|14889.2|14887.2|6
1649052260000|2022-04-04 06:04:20|14889.3|14887.3|14890.1|14888.1|14890.3|14888.3|14889.1|14887.1|8
1649052270000|2022-04-04 06:04:30|14890.2|14888.2|14889.8|14887.8|14890.6|14888.6|14889.3|14887.3|1
1649052280000|2022-04-04 06:04:40|14889.7|14887.7|14889.3|14887.3|14890.1|14888.1|14889.1|14887.1|4
1649052290000|2022-04-04 06:04:50|14889.2|14887.2|14889|14887|14889.7|14887.7|14889|14887|2
1649052300000|2022-04-04 06:05:00|14888.8|14886.8|14890|14888|14890.3|14888.3|14888.8|14886.8|8
1649052310000|2022-04-04 06:05:10|14889.7|14887.7|14889.2|14887.2|14890.1|14888.1|14889.2|14887.2|7
1649052320000|2022-04-04 06:05:20|14889.1|14887.1|14888.5|14886.5|14889.3|14887.3|14888.3|14886.3|12
1649052330000|2022-04-04 06:05:30|14888.3|14886.3|14885.2|14883.2|14888.5|14886.5|14884.7|14882.7|50
1649052340000|2022-04-04 06:05:40|14885.1|14883.1|14885.6|14883.6|14885.6|14883.6|14884.5|14882.5|34
1649052350000|2022-04-04 06:05:50|14885.5|14883.5|14885.7|14883.7|14886.2|14884.2|14884.1|14882.1|44
1649052360000|2022-04-04 06:06:00|14885.8|14883.8|14884.6|14882.6|14886|14884|14884.3|14882.3|12
1649052370000|2022-04-04 06:06:10|14884.7|14882.7|14885.5|14883.5|14885.6|14883.6|14884.7|14882.7|8
1649052380000|2022-04-04 06:06:20|14885.6|14883.6|14886.6|14884.6|14887.3|14885.3|14885.3|14883.3|23
1649052390000|2022-04-04 06:06:30|14886.5|14884.5|14887.2|14885.2|14887.2|14885.2|14886.3|14884.3|1
1649052400000|2022-04-04 06:06:40|14887.3|14885.3|14887.1|14885.1|14888.1|14886.1|14887|14885|5
1649052410000|2022-04-04 06:06:50|14887|14885|14889.7|14887.7|14889.8|14887.8|14886.8|14884.8|21
1649052420000|2022-04-04 06:07:00|14889.6|14887.6|14888.6|14886.6|14890|14888|14887.7|14885.7|7
1649052430000|2022-04-04 06:07:10|14888.7|14886.7|14889.3|14887.3|14889.7|14887.7|14888.6|14886.6|2
1649052440000|2022-04-04 06:07:20|14889.2|14887.2|14889.3|14887.3|14889.7|14887.7|14889.2|14887.2|3
1649052450000|2022-04-04 06:07:30|14889.5|14887.5|14889.3|14887.3|14889.6|14887.6|14889.1|14887.1|5
1649052460000|2022-04-04 06:07:40|14889.2|14887.2|14889.7|14887.7|14889.8|14887.8|14889.2|14887.2|2
1649052470000|2022-04-04 06:07:50|14889.8|14887.8|14889.7|14887.7|14890.1|14888.1|14889.5|14887.5|28
1649052480000|2022-04-04 06:08:00|14889.6|14887.6|14890.6|14888.6|14891.5|14889.5|14889.6|14887.6|22
1649052490000|2022-04-04 06:08:10|14890.5|14888.5|14889.6|14887.6|14890.6|14888.6|14889|14887|10
1649052500000|2022-04-04 06:08:20|14889.5|14887.5|14889.3|14887.3|14889.7|14887.7|14889|14887|3
1649052510000|2022-04-04 06:08:30|14889.2|14887.2|14888.3|14886.3|14889.2|14887.2|14888|14886|2
1649052520000|2022-04-04 06:08:40|14888.5|14886.5|14889.7|14887.7|14889.8|14887.8|14888.3|14886.3|3
1649052530000|2022-04-04 06:08:50|14889.6|14887.6|14889.8|14887.8|14890|14888|14889.2|14887.2|3
1649052540000|2022-04-04 06:09:00|14889.6|14887.6|14889.8|14887.8|14890|14888|14888.8|14886.8|3
1649052550000|2022-04-04 06:09:10|14890|14888|14890.5|14888.5|14890.7|14888.7|14889.8|14887.8|9
1649052560000|2022-04-04 06:09:20|14890.6|14888.6|14890.7|14888.7|14891.3|14889.3|14890.5|14888.5|18
1649052570000|2022-04-04 06:09:30|14890.5|14888.5|14892.6|14890.6|14892.6|14890.6|14890.3|14888.3|21
1649052580000|2022-04-04 06:09:40|14892.5|14890.5|14892.2|14890.2|14892.5|14890.5|14891.6|14889.6|15
1649052590000|2022-04-04 06:09:50|14892.1|14890.1|14891.2|14889.2|14892.1|14890.1|14890.8|14888.8|2
1649052600000|2022-04-04 06:10:00|14891.3|14889.3|14892.7|14890.7|14893.1|14891.1|14891.3|14889.3|9
1649052610000|2022-04-04 06:10:10|14892.6|14890.6|14891.7|14889.7|14893.2|14891.2|14891.7|14889.7|10
1649052620000|2022-04-04 06:10:20|14891.6|14889.6|14890.3|14888.3|14892.1|14890.1|14890.1|14888.1|13
1649052630000|2022-04-04 06:10:30|14890.7|14888.7|14889.6|14887.6|14890.7|14888.7|14889.5|14887.5|10
1649052640000|2022-04-04 06:10:40|14889.7|14887.7|14889.5|14887.5|14890.1|14888.1|14889.3|14887.3|4
1649052650000|2022-04-04 06:10:50|14889.6|14887.6|14889.8|14887.8|14890.1|14888.1|14889.2|14887.2|5
1649052660000|2022-04-04 06:11:00|14889.7|14887.7|14888.1|14886.1|14890.1|14888.1|14888.1|14886.1|11
1649052670000|2022-04-04 06:11:10|14888.2|14886.2|14888.3|14886.3|14888.8|14886.8|14888.1|14886.1|6
1649052680000|2022-04-04 06:11:20|14888.6|14886.6|14888.2|14886.2|14889|14887|14888.2|14886.2|3
1649052690000|2022-04-04 06:11:30|14888.8|14886.8|14888.5|14886.5|14889|14887|14888.2|14886.2|3
1649052700000|2022-04-04 06:11:40|14888.3|14886.3|14888.1|14886.1|14888.3|14886.3|14887.7|14885.7|2
1649052710000|2022-04-04 06:11:50|14888|14886|14887.1|14885.1|14888|14886|14887|14885|18
1649052720000|2022-04-04 06:12:00|14887|14885|14887.6|14885.6|14888|14886|14887|14885|11
1649052730000|2022-04-04 06:12:10|14887.7|14885.7|14888.8|14886.8|14889.1|14887.1|14887.6|14885.6|23
1649052740000|2022-04-04 06:12:20|14888.7|14886.7|14887|14885|14888.7|14886.7|14887|14885|25
1649052750000|2022-04-04 06:12:30|14886.8|14884.8|14886|14884|14887.1|14885.1|14886|14884|15
1649052760000|2022-04-04 06:12:40|14885.6|14883.6|14885.6|14883.6|14885.7|14883.7|14885.2|14883.2|6
1649052770000|2022-04-04 06:12:50|14885.7|14883.7|14884|14882|14885.7|14883.7|14884|14882|16
1649052780000|2022-04-04 06:13:00|14883.8|14881.8|14883|14881|14884|14882|14882.1|14880.1|28
1649052790000|2022-04-04 06:13:10|14882.8|14880.8|14882.6|14880.6|14883|14881|14882.2|14880.2|13
1649052800000|2022-04-04 06:13:20|14882.7|14880.7|14882.3|14880.3|14883.1|14881.1|14882.1|14880.1|9
1649052810000|2022-04-04 06:13:30|14882.5|14880.5|14882.8|14880.8|14883.2|14881.2|14882.3|14880.3|15
1649052820000|2022-04-04 06:13:40|14883|14881|14884.8|14882.8|14884.8|14882.8|14882.8|14880.8|9
1649052830000|2022-04-04 06:13:50|14884.6|14882.6|14885|14883|14885.3|14883.3|14884.6|14882.6|9
1649052840000|2022-04-04 06:14:00|14884.8|14882.8|14884.3|14882.3|14884.8|14882.8|14884|14882|2
1649052850000|2022-04-04 06:14:10|14884.2|14882.2|14883.5|14881.5|14884.2|14882.2|14883.3|14881.3|1
1649052860000|2022-04-04 06:14:20|14883.3|14881.3|14884|14882|14884|14882|14883.3|14881.3|1
1649052870000|2022-04-04 06:14:30|14883.8|14881.8|14884.5|14882.5|14884.6|14882.6|14883.8|14881.8|7
1649052880000|2022-04-04 06:14:40|14884.6|14882.6|14884.3|14882.3|14884.8|14882.8|14884|14882|36
1649052890000|2022-04-04 06:14:50|14884.5|14882.5|14884.1|14882.1|14884.8|14882.8|14884|14882|3
1649052900000|2022-04-04 06:15:00|14884.2|14882.2|14882.2|14880.2|14884.2|14882.2|14882.2|14880.2|4
1649052910000|2022-04-04 06:15:10|14882.1|14880.1|14877.1|14875.1|14882.2|14880.2|14877.1|14875.1|83
1649052920000|2022-04-04 06:15:20|14877|14875|14877.8|14875.8|14878.2|14876.2|14877|14875|25
1649052930000|2022-04-04 06:15:30|14878|14876|14878.1|14876.1|14878.3|14876.3|14878|14876|6
1649052940000|2022-04-04 06:15:40|14878.2|14876.2|14879.3|14877.3|14879.6|14877.6|14878.1|14876.1|14
1649052950000|2022-04-04 06:15:50|14879.5|14877.5|14878.6|14876.6|14879.6|14877.6|14878.6|14876.6|12
1649052960000|2022-04-04 06:16:00|14878.7|14876.7|14878.7|14876.7|14879.5|14877.5|14878.3|14876.3|6
1649052970000|2022-04-04 06:16:10|14879|14877|14879.7|14877.7|14879.7|14877.7|14879|14877|4
1649052980000|2022-04-04 06:16:20|14880.3|14878.3|14881.6|14879.6|14882|14880|14880.3|14878.3|9
1649052990000|2022-04-04 06:16:30|14881.8|14879.8|14881.7|14879.7|14881.8|14879.8|14881.3|14879.3|3
1649053000000|2022-04-04 06:16:40|14881.6|14879.6|14881.6|14879.6|14881.6|14879.6|14881.3|14879.3|0
1649053010000|2022-04-04 06:16:50|14881.5|14879.5|14880.7|14878.7|14882.1|14880.1|14880.7|14878.7|13
1649053020000|2022-04-04 06:17:00|14880.6|14878.6|14878.7|14876.7|14880.6|14878.6|14878.6|14876.6|7
1649053030000|2022-04-04 06:17:10|14878.8|14876.8|14879.1|14877.1|14879.5|14877.5|14878.8|14876.8|5
1649053040000|2022-04-04 06:17:20|14879.2|14877.2|14879.6|14877.6|14880|14878|14879.1|14877.1|1
1649053050000|2022-04-04 06:17:30|14879.5|14877.5|14879.6|14877.6|14879.6|14877.6|14879.3|14877.3|1
1649053060000|2022-04-04 06:17:40|14879.7|14877.7|14880.6|14878.6|14882|14880|14879.6|14877.6|9
1649053070000|2022-04-04 06:17:50|14880.5|14878.5|14881.1|14879.1|14881.2|14879.2|14880.5|14878.5|1
1649053080000|2022-04-04 06:18:00|14881|14879|14881.6|14879.6|14882|14880|14881|14879|2
1649053090000|2022-04-04 06:18:10|14881.5|14879.5|14881.5|14879.5|14881.8|14879.8|14881.3|14879.3|4
1649053100000|2022-04-04 06:18:20|14881.3|14879.3|14881.3|14879.3|14881.5|14879.5|14880.8|14878.8|4
1649053110000|2022-04-04 06:18:30|14880.6|14878.6|14880|14878|14880.8|14878.8|14879.7|14877.7|2
1649053120000|2022-04-04 06:18:40|14879.8|14877.8|14880|14878|14880.2|14878.2|14879.7|14877.7|1
1649053130000|2022-04-04 06:18:50|14880.1|14878.1|14880|14878|14880.2|14878.2|14879.8|14877.8|0
1649053140000|2022-04-04 06:19:00|14880.1|14878.1|14880.6|14878.6|14880.6|14878.6|14880|14878|4
1649053150000|2022-04-04 06:19:10|14880.5|14878.5|14880.7|14878.7|14881.2|14879.2|14880.3|14878.3|8
1649053160000|2022-04-04 06:19:20|14880.8|14878.8|14881.1|14879.1|14881.7|14879.7|14880.6|14878.6|2
1649053170000|2022-04-04 06:19:30|14881.2|14879.2|14880.7|14878.7|14881.6|14879.6|14880.7|14878.7|4
1649053180000|2022-04-04 06:19:40|14880.6|14878.6|14880.3|14878.3|14880.8|14878.8|14880.1|14878.1|1
1649053190000|2022-04-04 06:19:50|14880.5|14878.5|14878.8|14876.8|14880.5|14878.5|14878.8|14876.8|4
1649053200000|2022-04-04 06:20:00|14878.2|14876.2|14877.6|14875.6|14879|14877|14877.6|14875.6|11
1649053210000|2022-04-04 06:20:10|14877.7|14875.7|14877.8|14875.8|14878.1|14876.1|14877.7|14875.7|2
1649053220000|2022-04-04 06:20:20|14877.6|14875.6|14877.6|14875.6|14878.2|14876.2|14877.6|14875.6|6
1649053230000|2022-04-04 06:20:30|14877.5|14875.5|14877.6|14875.6|14877.8|14875.8|14877.3|14875.3|1
1649053240000|2022-04-04 06:20:40|14877.5|14875.5|14877|14875|14877.6|14875.6|14877|14875|6
1649053250000|2022-04-04 06:20:50|14877.1|14875.1|14876.7|14874.7|14877.3|14875.3|14876.7|14874.7|1
1649053260000|2022-04-04 06:21:00|14876.6|14874.6|14876.8|14874.8|14877.2|14875.2|14876.3|14874.3|12
1649053270000|2022-04-04 06:21:10|14877.1|14875.1|14878.6|14876.6|14878.8|14876.8|14876.8|14874.8|8
1649053280000|2022-04-04 06:21:20|14878.7|14876.7|14880.7|14878.7|14880.7|14878.7|14878.7|14876.7|6
1649053290000|2022-04-04 06:21:30|14880.6|14878.6|14881.8|14879.8|14883.1|14881.1|14880.2|14878.2|36
1649053300000|2022-04-04 06:21:40|14882|14880|14881.8|14879.8|14882.6|14880.6|14881.3|14879.3|7
1649053310000|2022-04-04 06:21:50|14881.7|14879.7|14883.2|14881.2|14883.5|14881.5|14881.6|14879.6|23
1649053320000|2022-04-04 06:22:00|14883.3|14881.3|14881.3|14879.3|14884.1|14882.1|14881.3|14879.3|97
1649053330000|2022-04-04 06:22:10|14881.2|14879.2|14882.3|14880.3|14882.3|14880.3|14881.2|14879.2|6
1649053340000|2022-04-04 06:22:20|14882.5|14880.5|14881.8|14879.8|14882.5|14880.5|14881.6|14879.6|10
1649053350000|2022-04-04 06:22:30|14881.5|14879.5|14882.3|14880.3|14882.7|14880.7|14881.5|14879.5|8
1649053360000|2022-04-04 06:22:40|14882.8|14880.8|14882.7|14880.7|14882.8|14880.8|14882.6|14880.6|5
1649053370000|2022-04-04 06:22:50|14882.8|14880.8|14884.1|14882.1|14884.3|14882.3|14882.7|14880.7|11
1649053380000|2022-04-04 06:23:00|14884|14882|14884.7|14882.7|14886.1|14884.1|14884|14882|56
1649053390000|2022-04-04 06:23:10|14884.6|14882.6|14884.6|14882.6|14884.7|14882.7|14884.6|14882.6|4
1649053400000|2022-04-04 06:23:20|14885.1|14883.1|14885|14883|14885.1|14883.1|14884.7|14882.7|5
1649053410000|2022-04-04 06:23:30|14884.8|14882.8|14887|14885|14887|14885|14884.7|14882.7|28
1649053420000|2022-04-04 06:23:40|14886.8|14884.8|14887|14885|14887|14885|14886.5|14884.5|11
1649053430000|2022-04-04 06:23:50|14886.8|14884.8|14884.6|14882.6|14886.8|14884.8|14884.6|14882.6|32
1649053440000|2022-04-04 06:24:00|14884.7|14882.7|14884.6|14882.6|14885.1|14883.1|14884.3|14882.3|2
1649053450000|2022-04-04 06:24:10|14884.7|14882.7|14884.6|14882.6|14885.1|14883.1|14884.3|14882.3|9
1649053460000|2022-04-04 06:24:20|14884.7|14882.7|14885.1|14883.1|14885.1|14883.1|14884|14882|3
1649053470000|2022-04-04 06:24:30|14886|14884|14887.2|14885.2|14887.2|14885.2|14885.1|14883.1|16
1649053480000|2022-04-04 06:24:40|14887.1|14885.1|14887.1|14885.1|14888.2|14886.2|14886.8|14884.8|3
1649053490000|2022-04-04 06:24:50|14887.2|14885.2|14887|14885|14887.3|14885.3|14886.8|14884.8|2
1649053500000|2022-04-04 06:25:00|14887.1|14885.1|14887.6|14885.6|14887.7|14885.7|14886.8|14884.8|11
1649053510000|2022-04-04 06:25:10|14887.7|14885.7|14888.2|14886.2|14888.2|14886.2|14887.7|14885.7|2
1649053520000|2022-04-04 06:25:20|14888.1|14886.1|14888.7|14886.7|14888.7|14886.7|14888.1|14886.1|11
1649053530000|2022-04-04 06:25:30|14888.3|14886.3|14889|14887|14889.2|14887.2|14888.3|14886.3|11
1649053540000|2022-04-04 06:25:40|14888.8|14886.8|14886.1|14884.1|14889.3|14887.3|14886.1|14884.1|18
1649053550000|2022-04-04 06:25:50|14886|14884|14885.1|14883.1|14886|14884|14885.1|14883.1|9
1649053560000|2022-04-04 06:26:00|14885|14883|14885|14883|14885.1|14883.1|14885|14883|1
1649053570000|2022-04-04 06:26:10|14884.8|14882.8|14884.8|14882.8|14884.8|14882.8|14884.5|14882.5|1
1649053580000|2022-04-04 06:26:20|14884.3|14882.3|14884.3|14882.3|14884.6|14882.6|14884|14882|5
1649053590000|2022-04-04 06:26:30|14884.2|14882.2|14885.1|14883.1|14885.2|14883.2|14884.2|14882.2|2
1649053600000|2022-04-04 06:26:40|14885.2|14883.2|14886.3|14884.3|14886.3|14884.3|14884.6|14882.6|3
1649053610000|2022-04-04 06:26:50|14886.5|14884.5|14884.8|14882.8|14886.5|14884.5|14884.8|14882.8|9
1649053620000|2022-04-04 06:27:00|14884.7|14882.7|14883.6|14881.6|14885.2|14883.2|14883.6|14881.6|8
1649053630000|2022-04-04 06:27:10|14883.5|14881.5|14882.6|14880.6|14883.5|14881.5|14881.8|14879.8|13
1649053640000|2022-04-04 06:27:20|14882.8|14880.8|14882.3|14880.3|14883|14881|14882.3|14880.3|5
1649053650000|2022-04-04 06:27:30|14882.5|14880.5|14882.7|14880.7|14883|14881|14882.3|14880.3|5
1649053660000|2022-04-04 06:27:40|14883.3|14881.3|14883.8|14881.8|14884.1|14882.1|14883.1|14881.1|7
1649053670000|2022-04-04 06:27:50|14884|14882|14884.6|14882.6|14885.3|14883.3|14884|14882|3
1649053680000|2022-04-04 06:28:00|14884.5|14882.5|14885|14883|14885|14883|14884|14882|4
1649053690000|2022-04-04 06:28:10|14885.1|14883.1|14882.8|14880.8|14885.1|14883.1|14882.7|14880.7|8
1649053700000|2022-04-04 06:28:20|14882.7|14880.7|14882.3|14880.3|14883.2|14881.2|14882.3|14880.3|1
1649053710000|2022-04-04 06:28:30|14882|14880|14883.3|14881.3|14883.3|14881.3|14882|14880|7
1649053720000|2022-04-04 06:28:40|14883.2|14881.2|14882.8|14880.8|14883.7|14881.7|14882.8|14880.8|1
1649053730000|2022-04-04 06:28:50|14882.5|14880.5|14884.5|14882.5|14884.5|14882.5|14882.5|14880.5|4
1649053740000|2022-04-04 06:29:00|14884.3|14882.3|14884|14882|14884.3|14882.3|14884|14882|1
1649053750000|2022-04-04 06:29:10|14883.8|14881.8|14884.1|14882.1|14884.5|14882.5|14883.8|14881.8|3
1649053760000|2022-04-04 06:29:20|14884|14882|14884.1|14882.1|14884.1|14882.1|14884|14882|3
1649053770000|2022-04-04 06:29:30|14884.2|14882.2|14884|14882|14884.2|14882.2|14883.7|14881.7|1
1649053780000|2022-04-04 06:29:40|14883.8|14881.8|14883.2|14881.2|14883.8|14881.8|14883.2|14881.2|1
1649053790000|2022-04-04 06:29:50|14883.3|14881.3|14884|14882|14884.1|14882.1|14883.2|14881.2|2
1649053800000|2022-04-04 06:30:00|14883.7|14881.7|14882.6|14880.6|14883.7|14881.7|14882.2|14880.2|12
1649053810000|2022-04-04 06:30:10|14882.5|14880.5|14881.8|14879.8|14882.5|14880.5|14881.8|14879.8|4
1649053820000|2022-04-04 06:30:20|14882|14880|14881.8|14879.8|14882.1|14880.1|14881.8|14879.8|0
1649053830000|2022-04-04 06:30:30|14882|14880|14883.1|14881.1|14883.1|14881.1|14882|14880|6
1649053840000|2022-04-04 06:30:40|14883.2|14881.2|14884|14882|14884.5|14882.5|14883.2|14881.2|3
1649053850000|2022-04-04 06:30:50|14883.8|14881.8|14883.8|14881.8|14884.5|14882.5|14883.5|14881.5|6
1649053860000|2022-04-04 06:31:00|14883.7|14881.7|14884.1|14882.1|14884.2|14882.2|14883.7|14881.7|2
1649053870000|2022-04-04 06:31:10|14884|14882|14885.8|14883.8|14886|14884|14884|14882|3
1649053880000|2022-04-04 06:31:20|14886|14884|14884.3|14882.3|14886.1|14884.1|14884.3|14882.3|10
1649053890000|2022-04-04 06:31:30|14884.2|14882.2|14884.6|14882.6|14885.6|14883.6|14884.2|14882.2|6
1649053900000|2022-04-04 06:31:40|14884.7|14882.7|14884.1|14882.1|14884.8|14882.8|14884.1|14882.1|1
1649053910000|2022-04-04 06:31:50|14884.2|14882.2|14883.6|14881.6|14884.6|14882.6|14883.6|14881.6|5
1649053920000|2022-04-04 06:32:00|14883.7|14881.7|14883.6|14881.6|14885.3|14883.3|14882.5|14880.5|15
1649053930000|2022-04-04 06:32:10|14883.7|14881.7|14883.8|14881.8|14883.8|14881.8|14883.3|14881.3|5
1649053940000|2022-04-04 06:32:20|14883.7|14881.7|14883.3|14881.3|14883.8|14881.8|14883.3|14881.3|0
1649053950000|2022-04-04 06:32:30|14883.2|14881.2|14882.8|14880.8|14883.2|14881.2|14882.7|14880.7|4
1649053960000|2022-04-04 06:32:40|14883|14881|14884.3|14882.3|14884.3|14882.3|14883|14881|4
1649053970000|2022-04-04 06:32:50|14884.5|14882.5|14885.1|14883.1|14885.2|14883.2|14884.5|14882.5|1
1649053980000|2022-04-04 06:33:00|14885|14883|14885.2|14883.2|14885.2|14883.2|14884.8|14882.8|4
1649053990000|2022-04-04 06:33:10|14885.8|14883.8|14886.5|14884.5|14886.8|14884.8|14885.8|14883.8|8
1649054000000|2022-04-04 06:33:20|14886.3|14884.3|14887.1|14885.1|14887.1|14885.1|14886.3|14884.3|5
1649054010000|2022-04-04 06:33:30|14887.2|14885.2|14887.2|14885.2|14887.2|14885.2|14887|14885|1
1649054020000|2022-04-04 06:33:40|14887.1|14885.1|14887.1|14885.1|14887.6|14885.6|14887|14885|8
1649054030000|2022-04-04 06:33:50|14887|14885|14887.8|14885.8|14887.8|14885.8|14887|14885|6
1649054040000|2022-04-04 06:34:00|14888.1|14886.1|14888.6|14886.6|14888.6|14886.6|14887.7|14885.7|8
1649054050000|2022-04-04 06:34:10|14888.5|14886.5|14888.8|14886.8|14889.3|14887.3|14888.5|14886.5|5
1649054060000|2022-04-04 06:34:20|14889|14887|14888.8|14886.8|14889.2|14887.2|14888.5|14886.5|9
1649054070000|2022-04-04 06:34:30|14889.3|14887.3|14888.5|14886.5|14889.3|14887.3|14888.5|14886.5|2
1649054080000|2022-04-04 06:34:40|14888.6|14886.6|14888.6|14886.6|14888.6|14886.6|14888|14886|17
1649054090000|2022-04-04 06:34:50|14888.7|14886.7|14888.7|14886.7|14889.1|14887.1|14888.2|14886.2|10
1649054100000|2022-04-04 06:35:00|14888.8|14886.8|14887.1|14885.1|14889.2|14887.2|14887.1|14885.1|13
1649054110000|2022-04-04 06:35:10|14887.2|14885.2|14887.3|14885.3|14887.6|14885.6|14886.8|14884.8|1
1649054120000|2022-04-04 06:35:20|14886.8|14884.8|14887.6|14885.6|14887.8|14885.8|14886.6|14884.6|16
1649054130000|2022-04-04 06:35:30|14887.7|14885.7|14888.8|14886.8|14889|14887|14887.5|14885.5|28
1649054140000|2022-04-04 06:35:40|14889|14887|14887.3|14885.3|14889|14887|14887.3|14885.3|3
1649054150000|2022-04-04 06:35:50|14887.5|14885.5|14887.7|14885.7|14888.1|14886.1|14887.5|14885.5|1
1649054160000|2022-04-04 06:36:00|14887.6|14885.6|14887.8|14885.8|14888.8|14886.8|14887.1|14885.1|14
1649054170000|2022-04-04 06:36:10|14888|14886|14887.5|14885.5|14888.3|14886.3|14887.3|14885.3|3
1649054180000|2022-04-04 06:36:20|14887.2|14885.2|14888.1|14886.1|14888.1|14886.1|14887|14885|3
1649054190000|2022-04-04 06:36:30|14888|14886|14888.1|14886.1|14888.7|14886.7|14887.5|14885.5|57
1649054200000|2022-04-04 06:36:40|14887.3|14885.3|14887.1|14885.1|14887.5|14885.5|14887|14885|5
1649054210000|2022-04-04 06:36:50|14887.2|14885.2|14886|14884|14887.6|14885.6|14885.8|14883.8|12
1649054220000|2022-04-04 06:37:00|14886.1|14884.1|14884|14882|14886.1|14884.1|14884|14882|18
1649054230000|2022-04-04 06:37:10|14884.1|14882.1|14884.1|14882.1|14884.1|14882.1|14883.8|14881.8|5
1649054240000|2022-04-04 06:37:20|14884.2|14882.2|14886.2|14884.2|14886.2|14884.2|14884.1|14882.1|50
1649054250000|2022-04-04 06:37:30|14885.7|14883.7|14885|14883|14885.8|14883.8|14885|14883|1
1649054260000|2022-04-04 06:37:40|14885.1|14883.1|14884.7|14882.7|14885.2|14883.2|14884.7|14882.7|1
1649054270000|2022-04-04 06:37:50|14884.8|14882.8|14884.8|14882.8|14885.2|14883.2|14884.2|14882.2|5
1649054280000|2022-04-04 06:38:00|14885|14883|14883.6|14881.6|14885.2|14883.2|14883.6|14881.6|7
1649054290000|2022-04-04 06:38:10|14883.5|14881.5|14883.6|14881.6|14883.8|14881.8|14883.5|14881.5|1
1649054300000|2022-04-04 06:38:20|14883.5|14881.5|14882.1|14880.1|14883.6|14881.6|14881.7|14879.7|10
1649054310000|2022-04-04 06:38:30|14880.5|14878.5|14881.2|14879.2|14881.3|14879.3|14880.5|14878.5|33
1649054320000|2022-04-04 06:38:40|14881.1|14879.1|14881.1|14879.1|14881.3|14879.3|14881.1|14879.1|3
1649054330000|2022-04-04 06:38:50|14881.2|14879.2|14880.7|14878.7|14881.5|14879.5|14880.3|14878.3|10
1649054340000|2022-04-04 06:39:00|14880.8|14878.8|14879|14877|14880.8|14878.8|14878.8|14876.8|20
1649054350000|2022-04-04 06:39:10|14879.3|14877.3|14879.6|14877.6|14879.7|14877.7|14878.7|14876.7|10
1649054360000|2022-04-04 06:39:20|14879.3|14877.3|14879|14877|14879.6|14877.6|14879|14877|9
1649054370000|2022-04-04 06:39:30|14878.8|14876.8|14877.1|14875.1|14879|14877|14877.1|14875.1|22
1649054380000|2022-04-04 06:39:40|14876.8|14874.8|14878.2|14876.2|14878.3|14876.3|14876.7|14874.7|12
1649054390000|2022-04-04 06:39:50|14878.1|14876.1|14877.1|14875.1|14878.2|14876.2|14876.8|14874.8|11
1649054400000|2022-04-04 06:40:00|14877|14875|14876.3|14874.3|14877.3|14875.3|14876.1|14874.1|16
1649054410000|2022-04-04 06:40:10|14876.2|14874.2|14876.1|14874.1|14876.6|14874.6|14876.1|14874.1|11
1649054420000|2022-04-04 06:40:20|14876.2|14874.2|14876.6|14874.6|14876.7|14874.7|14876.1|14874.1|2
1649054430000|2022-04-04 06:40:30|14877.1|14875.1|14878.3|14876.3|14878.3|14876.3|14877.1|14875.1|5
1649054440000|2022-04-04 06:40:40|14878.6|14876.6|14878.3|14876.3|14879.6|14877.6|14878.3|14876.3|17
1649054450000|2022-04-04 06:40:50|14878.6|14876.6|14878.1|14876.1|14878.6|14876.6|14877.6|14875.6|8
1649054460000|2022-04-04 06:41:00|14878|14876|14877.3|14875.3|14878.2|14876.2|14877.2|14875.2|2
1649054470000|2022-04-04 06:41:10|14877.2|14875.2|14877.6|14875.6|14877.8|14875.8|14877.2|14875.2|2
1649054480000|2022-04-04 06:41:20|14877.7|14875.7|14878.1|14876.1|14878.2|14876.2|14877.7|14875.7|3
1649054490000|2022-04-04 06:41:30|14878|14876|14878.1|14876.1|14878.2|14876.2|14877.8|14875.8|2
1649054500000|2022-04-04 06:41:40|14878|14876|14878.8|14876.8|14878.8|14876.8|14878|14876|2
1649054510000|2022-04-04 06:41:50|14878.7|14876.7|14879.2|14877.2|14879.8|14877.8|14878.6|14876.6|6
1649054520000|2022-04-04 06:42:00|14879.6|14877.6|14880.1|14878.1|14880.5|14878.5|14878.6|14876.6|11
1649054530000|2022-04-04 06:42:10|14880.3|14878.3|14880.6|14878.6|14880.7|14878.7|14880.2|14878.2|4
1649054540000|2022-04-04 06:42:20|14881|14879|14880.7|14878.7|14881|14879|14880.6|14878.6|11
1649054550000|2022-04-04 06:42:30|14880.6|14878.6|14882.2|14880.2|14882.2|14880.2|14880|14878|48
1649054560000|2022-04-04 06:42:40|14882.1|14880.1|14882.3|14880.3|14882.3|14880.3|14881.8|14879.8|2
1649054570000|2022-04-04 06:42:50|14882.6|14880.6|14882.2|14880.2|14882.6|14880.6|14882.1|14880.1|10
1649054580000|2022-04-04 06:43:00|14882.3|14880.3|14880.6|14878.6|14882.3|14880.3|14880.6|14878.6|49
1649054590000|2022-04-04 06:43:10|14881.3|14879.3|14883|14881|14883|14881|14881.3|14879.3|21
1649054600000|2022-04-04 06:43:20|14883.1|14881.1|14883.5|14881.5|14883.6|14881.6|14882.7|14880.7|13
1649054610000|2022-04-04 06:43:30|14883.6|14881.6|14883.5|14881.5|14883.6|14881.6|14883.3|14881.3|3
1649054620000|2022-04-04 06:43:40|14883.3|14881.3|14884.5|14882.5|14885.1|14883.1|14883.3|14881.3|17
1649054630000|2022-04-04 06:43:50|14884.6|14882.6|14885.6|14883.6|14885.6|14883.6|14884.5|14882.5|10
1649054640000|2022-04-04 06:44:00|14885.5|14883.5|14885.1|14883.1|14885.5|14883.5|14884.7|14882.7|9
1649054650000|2022-04-04 06:44:10|14885|14883|14884.5|14882.5|14885.1|14883.1|14884.3|14882.3|7
1649054660000|2022-04-04 06:44:20|14884.6|14882.6|14884.5|14882.5|14884.6|14882.6|14884.2|14882.2|8
1649054670000|2022-04-04 06:44:30|14884.3|14882.3|14884.3|14882.3|14884.6|14882.6|14884.1|14882.1|3
1649054680000|2022-04-04 06:44:40|14884.5|14882.5|14884|14882|14884.5|14882.5|14884|14882|1
1649054690000|2022-04-04 06:44:50|14883.8|14881.8|14884.2|14882.2|14884.2|14882.2|14883.7|14881.7|4
1649054700000|2022-04-04 06:45:00|14884.1|14882.1|14884.6|14882.6|14884.7|14882.7|14883.7|14881.7|14
1649054710000|2022-04-04 06:45:10|14884.5|14882.5|14884.3|14882.3|14884.7|14882.7|14884.2|14882.2|5
1649054720000|2022-04-04 06:45:20|14884.2|14882.2|14884.7|14882.7|14884.7|14882.7|14884.1|14882.1|2
1649054730000|2022-04-04 06:45:30|14884.6|14882.6|14885.1|14883.1|14885.1|14883.1|14884.6|14882.6|6
1649054740000|2022-04-04 06:45:40|14885.2|14883.2|14884.5|14882.5|14885.7|14883.7|14884.3|14882.3|11
1649054750000|2022-04-04 06:45:50|14883.8|14881.8|14883.8|14881.8|14884|14882|14883.6|14881.6|10
1649054760000|2022-04-04 06:46:00|14883.7|14881.7|14883.3|14881.3|14883.8|14881.8|14883.3|14881.3|1
1649054770000|2022-04-04 06:46:10|14883.5|14881.5|14883.5|14881.5|14883.8|14881.8|14883.5|14881.5|4
1649054780000|2022-04-04 06:46:20|14883.2|14881.2|14882.2|14880.2|14883.3|14881.3|14882.2|14880.2|46
1649054790000|2022-04-04 06:46:30|14882.1|14880.1|14881.2|14879.2|14882.1|14880.1|14881.1|14879.1|30
1649054800000|2022-04-04 06:46:40|14881.3|14879.3|14881.1|14879.1|14881.5|14879.5|14880.8|14878.8|5
1649054810000|2022-04-04 06:46:50|14881.3|14879.3|14881.5|14879.5|14881.5|14879.5|14881|14879|13
1649054820000|2022-04-04 06:47:00|14881.3|14879.3|14880.7|14878.7|14881.5|14879.5|14880.7|14878.7|3
1649054830000|2022-04-04 06:47:10|14881|14879|14880.1|14878.1|14881|14879|14879.8|14877.8|7
1649054840000|2022-04-04 06:47:20|14879.5|14877.5|14878.2|14876.2|14879.5|14877.5|14878|14876|4
1649054850000|2022-04-04 06:47:30|14878.3|14876.3|14879.3|14877.3|14879.3|14877.3|14877.8|14875.8|9
1649054860000|2022-04-04 06:47:40|14879.5|14877.5|14879.6|14877.6|14879.6|14877.6|14879.2|14877.2|3
1649054870000|2022-04-04 06:47:50|14879.3|14877.3|14880.5|14878.5|14880.5|14878.5|14879.3|14877.3|3
1649054880000|2022-04-04 06:48:00|14880.3|14878.3|14881.5|14879.5|14881.5|14879.5|14880.2|14878.2|4
1649054890000|2022-04-04 06:48:10|14881.3|14879.3|14877.7|14875.7|14881.3|14879.3|14877.7|14875.7|14
1649054900000|2022-04-04 06:48:20|14877.8|14875.8|14878.5|14876.5|14878.8|14876.8|14877.5|14875.5|5
1649054910000|2022-04-04 06:48:30|14878.6|14876.6|14878.6|14876.6|14878.6|14876.6|14878.5|14876.5|1
1649054920000|2022-04-04 06:48:40|14878.5|14876.5|14878.2|14876.2|14878.5|14876.5|14878|14876|6
1649054930000|2022-04-04 06:48:50|14878.3|14876.3|14878.5|14876.5|14878.6|14876.6|14878|14876|1
1649054940000|2022-04-04 06:49:00|14878.6|14876.6|14877.3|14875.3|14878.6|14876.6|14877.2|14875.2|25
1649054950000|2022-04-04 06:49:10|14877.2|14875.2|14877.5|14875.5|14878|14876|14877.2|14875.2|2
1649054960000|2022-04-04 06:49:20|14877.8|14875.8|14876.6|14874.6|14878.1|14876.1|14876.3|14874.3|7
1649054970000|2022-04-04 06:49:30|14876.5|14874.5|14875.2|14873.2|14876.5|14874.5|14875.2|14873.2|9
1649054980000|2022-04-04 06:49:40|14875.1|14873.1|14874.8|14872.8|14875.1|14873.1|14874.1|14872.1|28
1649054990000|2022-04-04 06:49:50|14875|14873|14876.1|14874.1|14876.1|14874.1|14874.8|14872.8|6
1649055000000|2022-04-04 06:50:00|14876|14874|14876.2|14874.2|14876.5|14874.5|14875.8|14873.8|6
1649055010000|2022-04-04 06:50:10|14876.3|14874.3|14876.3|14874.3|14876.7|14874.7|14876.1|14874.1|11
1649055020000|2022-04-04 06:50:20|14876.2|14874.2|14877.8|14875.8|14877.8|14875.8|14876.2|14874.2|6
1649055030000|2022-04-04 06:50:30|14877.7|14875.7|14877.2|14875.2|14877.7|14875.7|14877.2|14875.2|1
1649055040000|2022-04-04 06:50:40|14877.1|14875.1|14876|14874|14877.1|14875.1|14876|14874|25
1649055050000|2022-04-04 06:50:50|14875.3|14873.3|14876.1|14874.1|14876.1|14874.1|14875.3|14873.3|7
1649055060000|2022-04-04 06:51:00|14876|14874|14875.6|14873.6|14876.1|14874.1|14875.2|14873.2|4
1649055070000|2022-04-04 06:51:10|14875.5|14873.5|14875.3|14873.3|14875.7|14873.7|14874.7|14872.7|16
1649055080000|2022-04-04 06:51:20|14875.2|14873.2|14877.1|14875.1|14877.1|14875.1|14874.7|14872.7|23
1649055090000|2022-04-04 06:51:30|14877.2|14875.2|14876.8|14874.8|14877.2|14875.2|14876.8|14874.8|2
1649055100000|2022-04-04 06:51:40|14877.1|14875.1|14876.8|14874.8|14877.3|14875.3|14876.8|14874.8|4
1649055110000|2022-04-04 06:51:50|14877|14875|14876.8|14874.8|14877.2|14875.2|14876.3|14874.3|6
1649055120000|2022-04-04 06:52:00|14876.7|14874.7|14875.1|14873.1|14876.7|14874.7|14874.7|14872.7|9
1649055130000|2022-04-04 06:52:10|14875.2|14873.2|14876.1|14874.1|14876.5|14874.5|14875.2|14873.2|5
1649055140000|2022-04-04 06:52:20|14875.8|14873.8|14875.3|14873.3|14875.8|14873.8|14875.3|14873.3|3
1649055150000|2022-04-04 06:52:30|14875.5|14873.5|14875.6|14873.6|14875.6|14873.6|14875.2|14873.2|4
1649055160000|2022-04-04 06:52:40|14875.5|14873.5|14876.1|14874.1|14876.2|14874.2|14875.5|14873.5|1
1649055170000|2022-04-04 06:52:50|14876.2|14874.2|14875|14873|14876.2|14874.2|14874.6|14872.6|8
1649055180000|2022-04-04 06:53:00|14874.8|14872.8|14874|14872|14874.8|14872.8|14873.6|14871.6|10
1649055190000|2022-04-04 06:53:10|14873.8|14871.8|14873.6|14871.6|14874.1|14872.1|14873.6|14871.6|10
1649055200000|2022-04-04 06:53:20|14873.7|14871.7|14873.5|14871.5|14873.7|14871.7|14873.5|14871.5|3
1649055210000|2022-04-04 06:53:30|14873.3|14871.3|14873.3|14871.3|14873.8|14871.8|14873.2|14871.2|9
1649055220000|2022-04-04 06:53:40|14873.2|14871.2|14874|14872|14874|14872|14872.8|14870.8|16
1649055230000|2022-04-04 06:53:50|14874.1|14872.1|14874.5|14872.5|14874.7|14872.7|14874.1|14872.1|6
1649055240000|2022-04-04 06:54:00|14874.6|14872.6|14874.3|14872.3|14874.6|14872.6|14874.3|14872.3|1
1649055250000|2022-04-04 06:54:10|14874.2|14872.2|14874.3|14872.3|14874.3|14872.3|14874.1|14872.1|6
1649055260000|2022-04-04 06:54:20|14874.2|14872.2|14874.7|14872.7|14875.1|14873.1|14874.1|14872.1|8
1649055270000|2022-04-04 06:54:30|14874.5|14872.5|14873.7|14871.7|14874.5|14872.5|14873.6|14871.6|33
1649055280000|2022-04-04 06:54:40|14873.6|14871.6|14872.8|14870.8|14874.5|14872.5|14872.8|14870.8|5
1649055290000|2022-04-04 06:54:50|14873.2|14871.2|14872.7|14870.7|14873.2|14871.2|14872.6|14870.6|13
1649055300000|2022-04-04 06:55:00|14872.8|14870.8|14873.1|14871.1|14873.6|14871.6|14872.5|14870.5|8
1649055310000|2022-04-04 06:55:10|14873.6|14871.6|14873.2|14871.2|14873.7|14871.7|14873|14871|9
1649055320000|2022-04-04 06:55:20|14873.5|14871.5|14873.7|14871.7|14873.7|14871.7|14873.2|14871.2|7
1649055330000|2022-04-04 06:55:30|14873.8|14871.8|14873.7|14871.7|14873.8|14871.8|14873.7|14871.7|2
1649055340000|2022-04-04 06:55:40|14873.8|14871.8|14873.7|14871.7|14873.8|14871.8|14873.7|14871.7|0
1649055350000|2022-04-04 06:55:50|14873.6|14871.6|14873.8|14871.8|14874.2|14872.2|14873.6|14871.6|7
1649055360000|2022-04-04 06:56:00|14874|14872|14874.3|14872.3|14874.3|14872.3|14873.8|14871.8|11
1649055370000|2022-04-04 06:56:10|14874.5|14872.5|14874.5|14872.5|14874.6|14872.6|14874.3|14872.3|10
1649055380000|2022-04-04 06:56:20|14874.6|14872.6|14875|14873|14875.1|14873.1|14874.5|14872.5|10
1649055390000|2022-04-04 06:56:30|14875.1|14873.1|14875.7|14873.7|14876|14874|14875.1|14873.1|12
1649055400000|2022-04-04 06:56:40|14875.8|14873.8|14876.2|14874.2|14876.2|14874.2|14875.7|14873.7|9
1649055410000|2022-04-04 06:56:50|14876.3|14874.3|14876.6|14874.6|14876.6|14874.6|14876.3|14874.3|9
1649055420000|2022-04-04 06:57:00|14876.5|14874.5|14875|14873|14876.5|14874.5|14874.5|14872.5|17
1649055430000|2022-04-04 06:57:10|14874.8|14872.8|14875.2|14873.2|14875.6|14873.6|14874.8|14872.8|6
1649055440000|2022-04-04 06:57:20|14875.3|14873.3|14876|14874|14876|14874|14875.2|14873.2|15
1649055450000|2022-04-04 06:57:30|14876.1|14874.1|14874.7|14872.7|14876.2|14874.2|14874.6|14872.6|6
1649055460000|2022-04-04 06:57:40|14874.6|14872.6|14874.1|14872.1|14874.8|14872.8|14873.5|14871.5|14
1649055470000|2022-04-04 06:57:50|14874|14872|14874.7|14872.7|14874.8|14872.8|14874|14872|5
1649055480000|2022-04-04 06:58:00|14874.8|14872.8|14875.5|14873.5|14875.5|14873.5|14874.8|14872.8|4
1649055490000|2022-04-04 06:58:10|14875.6|14873.6|14874.7|14872.7|14876|14874|14874.7|14872.7|9
1649055500000|2022-04-04 06:58:20|14874.8|14872.8|14875.1|14873.1|14875.2|14873.2|14874.8|14872.8|4
1649055510000|2022-04-04 06:58:30|14874.7|14872.7|14874.6|14872.6|14875.5|14873.5|14874.6|14872.6|7
1649055520000|2022-04-04 06:58:40|14874.5|14872.5|14874|14872|14874.5|14872.5|14873.3|14871.3|10
1649055530000|2022-04-04 06:58:50|14873.7|14871.7|14873|14871|14873.7|14871.7|14872.5|14870.5|13
1649055540000|2022-04-04 06:59:00|14872.7|14870.7|14873.2|14871.2|14873.3|14871.3|14872.1|14870.1|20
1649055550000|2022-04-04 06:59:10|14873.1|14871.1|14874|14872|14874.5|14872.5|14872.2|14870.2|19
1649055560000|2022-04-04 06:59:20|14873.8|14871.8|14874.7|14872.7|14874.7|14872.7|14873.6|14871.6|4
1649055570000|2022-04-04 06:59:30|14874.6|14872.6|14876.5|14874.5|14876.6|14874.6|14874.6|14872.6|16
1649055580000|2022-04-04 06:59:40|14876.6|14874.6|14879.7|14877.7|14881.1|14879.1|14876.6|14874.6|65
1649055590000|2022-04-04 06:59:50|14879.6|14877.6|14882.7|14880.7|14882.7|14880.7|14879.5|14877.5|42
1649055600000|2022-04-04 07:00:00|14882.8|14880.8|14881.5|14879.5|14884.5|14882.5|14879.5|14877.5|141
1649055610000|2022-04-04 07:00:10|14881.3|14879.3|14877.5|14875.5|14881.3|14879.3|14876.8|14874.8|34
1649055620000|2022-04-04 07:00:20|14877.3|14875.3|14881.5|14879.5|14881.6|14879.6|14877.3|14875.3|34
1649055630000|2022-04-04 07:00:30|14881.3|14879.3|14880.6|14878.6|14881.6|14879.6|14879.2|14877.2|21
1649055640000|2022-04-04 07:00:40|14881.6|14879.6|14881.8|14879.8|14883.1|14881.1|14879.3|14877.3|35
1649055650000|2022-04-04 07:00:50|14882|14880|14881.8|14879.8|14882.7|14880.7|14880.6|14878.6|11
1649055660000|2022-04-04 07:01:00|14882.2|14880.2|14881.6|14879.6|14882.6|14880.6|14880.5|14878.5|19
1649055670000|2022-04-04 07:01:10|14881.5|14879.5|14877.6|14875.6|14881.5|14879.5|14877.1|14875.1|17
1649055680000|2022-04-04 07:01:20|14877.7|14875.7|14878.3|14876.3|14879.7|14877.7|14877.2|14875.2|34
1649055690000|2022-04-04 07:01:30|14878.6|14876.6|14878.8|14876.8|14879.7|14877.7|14877.6|14875.6|6
1649055700000|2022-04-04 07:01:40|14879|14877|14878.2|14876.2|14879|14877|14877|14875|8
1649055710000|2022-04-04 07:01:50|14877.6|14875.6|14878.3|14876.3|14880.2|14878.2|14876.8|14874.8|25
1649055720000|2022-04-04 07:02:00|14878.2|14876.2|14878.8|14876.8|14878.8|14876.8|14877|14875|49
1649055730000|2022-04-04 07:02:10|14879|14877|14877.7|14875.7|14879.2|14877.2|14877|14875|31
1649055740000|2022-04-04 07:02:20|14877.6|14875.6|14877.2|14875.2|14878.3|14876.3|14876.8|14874.8|23
1649055750000|2022-04-04 07:02:30|14877.3|14875.3|14878.8|14876.8|14879.1|14877.1|14877|14875|7
1649055760000|2022-04-04 07:02:40|14879|14877|14879.6|14877.6|14880.7|14878.7|14878.5|14876.5|37
1649055770000|2022-04-04 07:02:50|14879.3|14877.3|14878.6|14876.6|14879.6|14877.6|14878.6|14876.6|6
1649055780000|2022-04-04 07:03:00|14878.7|14876.7|14880.3|14878.3|14880.3|14878.3|14878.2|14876.2|24
1649055790000|2022-04-04 07:03:10|14880.5|14878.5|14881.7|14879.7|14882|14880|14879.6|14877.6|17
1649055800000|2022-04-04 07:03:20|14881.6|14879.6|14881.5|14879.5|14882.3|14880.3|14881.1|14879.1|16
1649055810000|2022-04-04 07:03:30|14881.3|14879.3|14877.7|14875.7|14881.6|14879.6|14877.5|14875.5|10
1649055820000|2022-04-04 07:03:40|14877.6|14875.6|14882.2|14880.2|14882.2|14880.2|14877.6|14875.6|73
1649055830000|2022-04-04 07:03:50|14882.3|14880.3|14883.5|14881.5|14883.7|14881.7|14882.3|14880.3|38
1649055840000|2022-04-04 07:04:00|14883.1|14881.1|14884.3|14882.3|14884.5|14882.5|14882|14880|13
1649055850000|2022-04-04 07:04:10|14884.2|14882.2|14884.3|14882.3|14885.8|14883.8|14883.2|14881.2|42
1649055860000|2022-04-04 07:04:20|14884.1|14882.1|14886|14884|14886.3|14884.3|14883.8|14881.8|54
1649055870000|2022-04-04 07:04:30|14885.7|14883.7|14883.6|14881.6|14886.2|14884.2|14882.7|14880.7|11
1649055880000|2022-04-04 07:04:40|14883.7|14881.7|14883.3|14881.3|14883.8|14881.8|14882.8|14880.8|5
1649055890000|2022-04-04 07:04:50|14883.5|14881.5|14881.2|14879.2|14883.6|14881.6|14881.2|14879.2|7
1649055900000|2022-04-04 07:05:00|14881.3|14879.3|14883.1|14881.1|14883.3|14881.3|14879.2|14877.2|66
1649055910000|2022-04-04 07:05:10|14882.7|14880.7|14881.6|14879.6|14882.8|14880.8|14881.1|14879.1|8
1649055920000|2022-04-04 07:05:20|14881.5|14879.5|14879.5|14877.5|14881.6|14879.6|14879.3|14877.3|8
1649055930000|2022-04-04 07:05:30|14879.6|14877.6|14877|14875|14879.6|14877.6|14876.3|14874.3|43
1649055940000|2022-04-04 07:05:40|14876.7|14874.7|14875|14873|14877|14875|14874.8|14872.8|23
1649055950000|2022-04-04 07:05:50|14874.8|14872.8|14870.3|14868.3|14875.3|14873.3|14869.7|14867.7|91
1649055960000|2022-04-04 07:06:00|14870.5|14868.5|14867.3|14865.3|14870.6|14868.6|14865.6|14863.6|102
1649055970000|2022-04-04 07:06:10|14867.5|14865.5|14864|14862|14868|14866|14864|14862|60
1649055980000|2022-04-04 07:06:20|14863.7|14861.7|14862.8|14860.8|14865.6|14863.6|14862.7|14860.7|42
1649055990000|2022-04-04 07:06:30|14863|14861|14862|14860|14863|14861|14860|14858|45
1649056000000|2022-04-04 07:06:40|14861.8|14859.8|14861.2|14859.2|14861.8|14859.8|14860.1|14858.1|30
1649056010000|2022-04-04 07:06:50|14861.1|14859.1|14861.3|14859.3|14862.7|14860.7|14859.3|14857.3|38
1649056020000|2022-04-04 07:07:00|14860.6|14858.6|14862.2|14860.2|14863.7|14861.7|14860.5|14858.5|42
1649056030000|2022-04-04 07:07:10|14862.3|14860.3|14863.6|14861.6|14865.2|14863.2|14861.7|14859.7|23
1649056040000|2022-04-04 07:07:20|14863.7|14861.7|14862.2|14860.2|14863.7|14861.7|14861.7|14859.7|15
1649056050000|2022-04-04 07:07:30|14862|14860|14862.7|14860.7|14862.8|14860.8|14861|14859|32
1649056060000|2022-04-04 07:07:40|14862.5|14860.5|14862|14860|14863|14861|14861.7|14859.7|8
1649056070000|2022-04-04 07:07:50|14861.8|14859.8|14860.5|14858.5|14862.5|14860.5|14860.3|14858.3|13
1649056080000|2022-04-04 07:08:00|14860.6|14858.6|14860.8|14858.8|14861.1|14859.1|14858.2|14856.2|64
1649056090000|2022-04-04 07:08:10|14861.5|14859.5|14858.8|14856.8|14862.5|14860.5|14858.2|14856.2|40
1649056100000|2022-04-04 07:08:20|14858.7|14856.7|14858.8|14856.8|14859.5|14857.5|14858.5|14856.5|14
1649056110000|2022-04-04 07:08:30|14858.5|14856.5|14860.1|14858.1|14861|14859|14858.5|14856.5|14
1649056120000|2022-04-04 07:08:40|14860|14858|14856.7|14854.7|14860|14858|14856.2|14854.2|114
1649056130000|2022-04-04 07:08:50|14856.8|14854.8|14856.2|14854.2|14857.7|14855.7|14855.5|14853.5|72
1649056140000|2022-04-04 07:09:00|14855.3|14853.3|14854.2|14852.2|14855.3|14853.3|14852.2|14850.2|55
1649056150000|2022-04-04 07:09:10|14854.5|14852.5|14854.7|14852.7|14854.8|14852.8|14853.5|14851.5|25
1649056160000|2022-04-04 07:09:20|14854.8|14852.8|14857.1|14855.1|14857.6|14855.6|14854.7|14852.7|43
1649056170000|2022-04-04 07:09:30|14857.2|14855.2|14856.2|14854.2|14857.5|14855.5|14855|14853|33
1649056180000|2022-04-04 07:09:40|14856.3|14854.3|14857.8|14855.8|14858.2|14856.2|14856.3|14854.3|23
1649056190000|2022-04-04 07:09:50|14858|14856|14859.2|14857.2|14859.6|14857.6|14857.7|14855.7|29
1649056200000|2022-04-04 07:10:00|14859.3|14857.3|14857.2|14855.2|14859.8|14857.8|14856.1|14854.1|81
1649056210000|2022-04-04 07:10:10|14857.3|14855.3|14858|14856|14858.8|14856.8|14857.2|14855.2|15
1649056220000|2022-04-04 07:10:20|14858.2|14856.2|14856.1|14854.1|14858.2|14856.2|14855.7|14853.7|37
1649056230000|2022-04-04 07:10:30|14856.2|14854.2|14857.7|14855.7|14858.2|14856.2|14856|14854|10
1649056240000|2022-04-04 07:10:40|14857.8|14855.8|14855.7|14853.7|14857.8|14855.8|14855.7|14853.7|15
1649056250000|2022-04-04 07:10:50|14855.3|14853.3|14854.1|14852.1|14855.7|14853.7|14854|14852|12
1649056260000|2022-04-04 07:11:00|14854|14852|14853.5|14851.5|14855|14853|14851.7|14849.7|51
1649056270000|2022-04-04 07:11:10|14853.6|14851.6|14853.7|14851.7|14854.6|14852.6|14853.5|14851.5|49
1649056280000|2022-04-04 07:11:20|14853.8|14851.8|14852.7|14850.7|14854.3|14852.3|14852|14850|28
1649056290000|2022-04-04 07:11:30|14852.5|14850.5|14850.7|14848.7|14853.2|14851.2|14850.6|14848.6|71
1649056300000|2022-04-04 07:11:40|14850.6|14848.6|14849.7|14847.7|14851|14849|14848.5|14846.5|56
1649056310000|2022-04-04 07:11:50|14849.5|14847.5|14846.2|14844.2|14849.5|14847.5|14845.8|14843.8|60
1649056320000|2022-04-04 07:12:00|14846|14844|14842.7|14840.7|14846.2|14844.2|14842.1|14840.1|122
1649056330000|2022-04-04 07:12:10|14843|14841|14841|14839|14844.3|14842.3|14838.8|14836.8|194
1649056340000|2022-04-04 07:12:20|14841.2|14839.2|14841.7|14839.7|14842.1|14840.1|14839.8|14837.8|67
1649056350000|2022-04-04 07:12:30|14841.6|14839.6|14845.6|14843.6|14845.6|14843.6|14841|14839|45
1649056360000|2022-04-04 07:12:40|14845.5|14843.5|14844.7|14842.7|14846.8|14844.8|14844.6|14842.6|41
1649056370000|2022-04-04 07:12:50|14844.6|14842.6|14845.1|14843.1|14846.6|14844.6|14844.3|14842.3|26
1649056380000|2022-04-04 07:13:00|14845|14843|14843.1|14841.1|14845.2|14843.2|14842.5|14840.5|30
1649056390000|2022-04-04 07:13:10|14843.2|14841.2|14843|14841|14843.5|14841.5|14841.5|14839.5|13
1649056400000|2022-04-04 07:13:20|14843.1|14841.1|14842|14840|14844.3|14842.3|14841.8|14839.8|43
1649056410000|2022-04-04 07:13:30|14841.8|14839.8|14840.2|14838.2|14842|14840|14839.7|14837.7|36
1649056420000|2022-04-04 07:13:40|14840.1|14838.1|14836.8|14834.8|14840.2|14838.2|14836.7|14834.7|79
1649056430000|2022-04-04 07:13:50|14837|14835|14835.1|14833.1|14837.2|14835.2|14834.7|14832.7|75
1649056440000|2022-04-04 07:14:00|14835.5|14833.5|14837.5|14835.5|14837.7|14835.7|14834.1|14832.1|66
1649056450000|2022-04-04 07:14:10|14837.8|14835.8|14838|14836|14839|14837|14836.7|14834.7|34
1649056460000|2022-04-04 07:14:20|14838.1|14836.1|14829.2|14827.2|14838.1|14836.1|14829.2|14827.2|77
1649056470000|2022-04-04 07:14:30|14828.8|14826.8|14829.5|14827.5|14830.1|14828.1|14827.6|14825.6|61
1649056480000|2022-04-04 07:14:40|14829.3|14827.3|14829|14827|14831.1|14829.1|14827.6|14825.6|75
1649056490000|2022-04-04 07:14:50|14828.7|14826.7|14830|14828|14831.5|14829.5|14827|14825|52
1649056500000|2022-04-04 07:15:00|14829.8|14827.8|14833.6|14831.6|14833.6|14831.6|14828.2|14826.2|44
1649056510000|2022-04-04 07:15:10|14834.1|14832.1|14834.3|14832.3|14836.1|14834.1|14833.3|14831.3|38
1649056520000|2022-04-04 07:15:20|14834.5|14832.5|14826.6|14824.6|14834.6|14832.6|14826.3|14824.3|57
1649056530000|2022-04-04 07:15:30|14826.3|14824.3|14827.5|14825.5|14827.8|14825.8|14824|14822|94
1649056540000|2022-04-04 07:15:40|14827.3|14825.3|14826.5|14824.5|14827.6|14825.6|14824.8|14822.8|38
1649056550000|2022-04-04 07:15:50|14827|14825|14826.7|14824.7|14827.5|14825.5|14824.3|14822.3|30
1649056560000|2022-04-04 07:16:00|14826.5|14824.5|14828.7|14826.7|14829.7|14827.7|14826|14824|25
1649056570000|2022-04-04 07:16:10|14828.8|14826.8|14831.2|14829.2|14832.5|14830.5|14828.1|14826.1|46
1649056580000|2022-04-04 07:16:20|14831.3|14829.3|14834.5|14832.5|14834.8|14832.8|14831.1|14829.1|37
1649056590000|2022-04-04 07:16:30|14834.2|14832.2|14834.2|14832.2|14835.1|14833.1|14834.1|14832.1|24
1649056600000|2022-04-04 07:16:40|14834.3|14832.3|14835|14833|14835.3|14833.3|14832.5|14830.5|31
1649056610000|2022-04-04 07:16:50|14835.1|14833.1|14835.5|14833.5|14836.3|14834.3|14834.7|14832.7|44
1649056620000|2022-04-04 07:17:00|14835.3|14833.3|14836.7|14834.7|14837.2|14835.2|14834.7|14832.7|24
1649056630000|2022-04-04 07:17:10|14836.6|14834.6|14835.7|14833.7|14836.6|14834.6|14834.3|14832.3|34
1649056640000|2022-04-04 07:17:20|14835.6|14833.6|14834.8|14832.8|14835.7|14833.7|14834.2|14832.2|13
1649056650000|2022-04-04 07:17:30|14834.7|14832.7|14833.6|14831.6|14834.8|14832.8|14832.2|14830.2|17
1649056660000|2022-04-04 07:17:40|14833.5|14831.5|14835.2|14833.2|14836|14834|14833.2|14831.2|45
1649056670000|2022-04-04 07:17:50|14835.5|14833.5|14837.8|14835.8|14838.2|14836.2|14835|14833|20
1649056680000|2022-04-04 07:18:00|14838.2|14836.2|14840.5|14838.5|14840.8|14838.8|14837.8|14835.8|64
1649056690000|2022-04-04 07:18:10|14840.3|14838.3|14841.5|14839.5|14841.5|14839.5|14840.3|14838.3|30
1649056700000|2022-04-04 07:18:20|14841.2|14839.2|14840.2|14838.2|14842|14840|14840|14838|17
1649056710000|2022-04-04 07:18:30|14840.1|14838.1|14842.5|14840.5|14843.1|14841.1|14838.3|14836.3|77
1649056720000|2022-04-04 07:18:40|14842.3|14840.3|14840.6|14838.6|14842.3|14840.3|14839.8|14837.8|28
1649056730000|2022-04-04 07:18:50|14840|14838|14838.8|14836.8|14840.1|14838.1|14837.8|14835.8|13
1649056740000|2022-04-04 07:19:00|14838.7|14836.7|14838.5|14836.5|14839.3|14837.3|14836.8|14834.8|17
1649056750000|2022-04-04 07:19:10|14838.6|14836.6|14835|14833|14838.7|14836.7|14835|14833|27
1649056760000|2022-04-04 07:19:20|14834.3|14832.3|14836.7|14834.7|14837|14835|14833.3|14831.3|34
1649056770000|2022-04-04 07:19:30|14837|14835|14838.7|14836.7|14838.7|14836.7|14834.3|14832.3|21
1649056780000|2022-04-04 07:19:40|14839|14837|14839.2|14837.2|14840.1|14838.1|14838.2|14836.2|17
1649056790000|2022-04-04 07:19:50|14839.1|14837.1|14836.2|14834.2|14839.2|14837.2|14835.8|14833.8|17
1649056800000|2022-04-04 07:20:00|14836.3|14834.3|14835.1|14833.1|14837.1|14835.1|14834.3|14832.3|12
1649056810000|2022-04-04 07:20:10|14835.3|14833.3|14836|14834|14838|14836|14835|14833|18
1649056820000|2022-04-04 07:20:20|14835.8|14833.8|14834.2|14832.2|14837.1|14835.1|14834.1|14832.1|12
1649056830000|2022-04-04 07:20:30|14834.3|14832.3|14834.7|14832.7|14835.6|14833.6|14834|14832|20
1649056840000|2022-04-04 07:20:40|14834.8|14832.8|14836.2|14834.2|14836.5|14834.5|14834.2|14832.2|6
1649056850000|2022-04-04 07:20:50|14835.5|14833.5|14834.2|14832.2|14835.7|14833.7|14833.8|14831.8|8
1649056860000|2022-04-04 07:21:00|14834.8|14832.8|14831.7|14829.7|14835.3|14833.3|14831.7|14829.7|29
1649056870000|2022-04-04 07:21:10|14831.5|14829.5|14832.5|14830.5|14832.5|14830.5|14830.1|14828.1|43
1649056880000|2022-04-04 07:21:20|14832.7|14830.7|14832.8|14830.8|14833.2|14831.2|14831.3|14829.3|24
1649056890000|2022-04-04 07:21:30|14832.7|14830.7|14834.7|14832.7|14834.7|14832.7|14832.2|14830.2|13
1649056900000|2022-04-04 07:21:40|14834.8|14832.8|14836.7|14834.7|14836.7|14834.7|14834.3|14832.3|18
1649056910000|2022-04-04 07:21:50|14836.8|14834.8|14839.5|14837.5|14840.5|14838.5|14836.6|14834.6|48
1649056920000|2022-04-04 07:22:00|14839.7|14837.7|14838.7|14836.7|14840.7|14838.7|14837.2|14835.2|20
1649056930000|2022-04-04 07:22:10|14838.6|14836.6|14841|14839|14842|14840|14838|14836|28
1649056940000|2022-04-04 07:22:20|14840.8|14838.8|14841.5|14839.5|14842.6|14840.6|14840.7|14838.7|29
1649056950000|2022-04-04 07:22:30|14841.6|14839.6|14839.7|14837.7|14842|14840|14839.7|14837.7|10
1649056960000|2022-04-04 07:22:40|14839.6|14837.6|14837.2|14835.2|14840.7|14838.7|14836.7|14834.7|18
1649056970000|2022-04-04 07:22:50|14837.7|14835.7|14837.5|14835.5|14838.5|14836.5|14836.7|14834.7|14
1649056980000|2022-04-04 07:23:00|14837.7|14835.7|14839.7|14837.7|14840.1|14838.1|14837.6|14835.6|11
1649056990000|2022-04-04 07:23:10|14839.3|14837.3|14836|14834|14840.1|14838.1|14835.8|14833.8|25
1649057000000|2022-04-04 07:23:20|14836.1|14834.1|14833.1|14831.1|14836.2|14834.2|14833|14831|25
1649057010000|2022-04-04 07:23:30|14833|14831|14834|14832|14834.6|14832.6|14832.1|14830.1|15
1649057020000|2022-04-04 07:23:40|14833.8|14831.8|14834|14832|14835.5|14833.5|14833.6|14831.6|3
1649057030000|2022-04-04 07:23:50|14834.3|14832.3|14831.5|14829.5|14835|14833|14831.5|14829.5|34
1649057040000|2022-04-04 07:24:00|14834.7|14832.7|14837.8|14835.8|14838.1|14836.1|14834.7|14832.7|67
1649057050000|2022-04-04 07:24:10|14837.7|14835.7|14835.1|14833.1|14837.7|14835.7|14834.7|14832.7|12
1649057060000|2022-04-04 07:24:20|14835.2|14833.2|14834.1|14832.1|14835.6|14833.6|14834|14832|6
1649057070000|2022-04-04 07:24:30|14834.2|14832.2|14833.1|14831.1|14834.6|14832.6|14832.2|14830.2|8
1649057080000|2022-04-04 07:24:40|14833.2|14831.2|14833.3|14831.3|14833.8|14831.8|14832.2|14830.2|9
1649057090000|2022-04-04 07:24:50|14833.2|14831.2|14832.2|14830.2|14833.8|14831.8|14832.2|14830.2|0
1649057100000|2022-04-04 07:25:00|14832.3|14830.3|14832.2|14830.2|14833.2|14831.2|14832.1|14830.1|16
1649057110000|2022-04-04 07:25:10|14832.5|14830.5|14834.2|14832.2|14834.2|14832.2|14832.5|14830.5|10
1649057120000|2022-04-04 07:25:20|14834.3|14832.3|14832.5|14830.5|14834.3|14832.3|14832.5|14830.5|15
1649057130000|2022-04-04 07:25:30|14832.6|14830.6|14827.6|14825.6|14832.6|14830.6|14826.7|14824.7|100
1649057140000|2022-04-04 07:25:40|14827.5|14825.5|14829.7|14827.7|14829.7|14827.7|14826.5|14824.5|28
1649057150000|2022-04-04 07:25:50|14830.1|14828.1|14831.3|14829.3|14832.7|14830.7|14829.8|14827.8|23
1649057160000|2022-04-04 07:26:00|14831|14829|14830.8|14828.8|14831.1|14829.1|14829.3|14827.3|18
1649057170000|2022-04-04 07:26:10|14831|14829|14830.1|14828.1|14831.2|14829.2|14829.6|14827.6|15
1649057180000|2022-04-04 07:26:20|14830|14828|14829.5|14827.5|14830.6|14828.6|14828.6|14826.6|14
1649057190000|2022-04-04 07:26:30|14829.6|14827.6|14831.7|14829.7|14831.7|14829.7|14828.3|14826.3|17
1649057200000|2022-04-04 07:26:40|14831.6|14829.6|14830.6|14828.6|14833.1|14831.1|14829.2|14827.2|25
1649057210000|2022-04-04 07:26:50|14831|14829|14831.2|14829.2|14831.2|14829.2|14830.3|14828.3|8
1649057220000|2022-04-04 07:27:00|14831.1|14829.1|14830.5|14828.5|14831.2|14829.2|14829.6|14827.6|4
1649057230000|2022-04-04 07:27:10|14830.6|14828.6|14832|14830|14833.1|14831.1|14830.6|14828.6|22
1649057240000|2022-04-04 07:27:20|14832.1|14830.1|14832.5|14830.5|14832.5|14830.5|14831.1|14829.1|5
1649057250000|2022-04-04 07:27:30|14832.7|14830.7|14833.2|14831.2|14833.2|14831.2|14832.2|14830.2|9
1649057260000|2022-04-04 07:27:40|14832.7|14830.7|14834.6|14832.6|14835.5|14833.5|14832.6|14830.6|29
1649057270000|2022-04-04 07:27:50|14834.3|14832.3|14834.3|14832.3|14835.7|14833.7|14832.5|14830.5|37
1649057280000|2022-04-04 07:28:00|14834.2|14832.2|14834.1|14832.1|14834.8|14832.8|14833.5|14831.5|6
1649057290000|2022-04-04 07:28:10|14833.8|14831.8|14831.3|14829.3|14834.1|14832.1|14830.8|14828.8|13
1649057300000|2022-04-04 07:28:20|14831.5|14829.5|14832.5|14830.5|14832.8|14830.8|14830.2|14828.2|11
1649057310000|2022-04-04 07:28:30|14832.7|14830.7|14834.1|14832.1|14834.1|14832.1|14832.2|14830.2|8
1649057320000|2022-04-04 07:28:40|14833.8|14831.8|14834.5|14832.5|14836.2|14834.2|14833.6|14831.6|13
1649057330000|2022-04-04 07:28:50|14834.6|14832.6|14835.2|14833.2|14835.5|14833.5|14834.2|14832.2|15
1649057340000|2022-04-04 07:29:00|14835.3|14833.3|14835.5|14833.5|14836.1|14834.1|14834|14832|17
1649057350000|2022-04-04 07:29:10|14835.3|14833.3|14837.2|14835.2|14837.2|14835.2|14835.3|14833.3|13
1649057360000|2022-04-04 07:29:20|14837.1|14835.1|14837.1|14835.1|14837.6|14835.6|14836.8|14834.8|12
1649057370000|2022-04-04 07:29:30|14837|14835|14838.1|14836.1|14838.7|14836.7|14835.7|14833.7|8
1649057380000|2022-04-04 07:29:40|14838|14836|14837.5|14835.5|14838.5|14836.5|14837|14835|9
1649057390000|2022-04-04 07:29:50|14836.8|14834.8|14833.6|14831.6|14837.1|14835.1|14832.3|14830.3|28
1649057400000|2022-04-04 07:30:00|14833.5|14831.5|14837.5|14835.5|14838.2|14836.2|14833.2|14831.2|27
1649057410000|2022-04-04 07:30:10|14837.3|14835.3|14837|14835|14838.2|14836.2|14837|14835|7
1649057420000|2022-04-04 07:30:20|14837.6|14835.6|14837.2|14835.2|14837.8|14835.8|14836.6|14834.6|14
1649057430000|2022-04-04 07:30:30|14837.3|14835.3|14837|14835|14837.5|14835.5|14835.1|14833.1|12
1649057440000|2022-04-04 07:30:40|14837.1|14835.1|14836.8|14834.8|14838.6|14836.6|14836.8|14834.8|6
1649057450000|2022-04-04 07:30:50|14836.7|14834.7|14836.5|14834.5|14837.1|14835.1|14835.2|14833.2|12
1649057460000|2022-04-04 07:31:00|14836.6|14834.6|14837.8|14835.8|14838.2|14836.2|14836.2|14834.2|6
1649057470000|2022-04-04 07:31:10|14837.7|14835.7|14838.5|14836.5|14838.7|14836.7|14837.7|14835.7|24
1649057480000|2022-04-04 07:31:20|14838.1|14836.1|14838|14836|14839|14837|14837.6|14835.6|10
1649057490000|2022-04-04 07:31:30|14838.3|14836.3|14839.2|14837.2|14839.8|14837.8|14838.3|14836.3|14
1649057500000|2022-04-04 07:31:40|14838.8|14836.8|14839|14837|14840.5|14838.5|14838.6|14836.6|10
1649057510000|2022-04-04 07:31:50|14839.1|14837.1|14838.1|14836.1|14839.7|14837.7|14837.3|14835.3|16
1649057520000|2022-04-04 07:32:00|14838|14836|14837.5|14835.5|14838.6|14836.6|14837.3|14835.3|6
1649057530000|2022-04-04 07:32:10|14837.6|14835.6|14838|14836|14839|14837|14836|14834|23
1649057540000|2022-04-04 07:32:20|14837.7|14835.7|14840.5|14838.5|14841|14839|14837.5|14835.5|16
1649057550000|2022-04-04 07:32:30|14840.3|14838.3|14842.2|14840.2|14842.3|14840.3|14840.3|14838.3|8
1649057560000|2022-04-04 07:32:40|14842|14840|14841.7|14839.7|14844.3|14842.3|14841.5|14839.5|35
1649057570000|2022-04-04 07:32:50|14841.6|14839.6|14843|14841|14843.3|14841.3|14841.6|14839.6|18
1649057580000|2022-04-04 07:33:00|14842.7|14840.7|14842.1|14840.1|14842.7|14840.7|14841.6|14839.6|10
1649057590000|2022-04-04 07:33:10|14842|14840|14842.2|14840.2|14842.3|14840.3|14840.8|14838.8|12
1649057600000|2022-04-04 07:33:20|14842.1|14840.1|14842.2|14840.2|14842.5|14840.5|14841.5|14839.5|13
1649057610000|2022-04-04 07:33:30|14842|14840|14842|14840|14842.2|14840.2|14841.2|14839.2|10
1649057620000|2022-04-04 07:33:40|14842.1|14840.1|14843|14841|14843|14841|14841.8|14839.8|14
1649057630000|2022-04-04 07:33:50|14843.8|14841.8|14843.1|14841.1|14844.2|14842.2|14843|14841|12
1649057640000|2022-04-04 07:34:00|14843|14841|14843.7|14841.7|14844.7|14842.7|14842.5|14840.5|16
1649057650000|2022-04-04 07:34:10|14843.5|14841.5|14844.3|14842.3|14844.3|14842.3|14843.2|14841.2|5
1649057660000|2022-04-04 07:34:20|14844.2|14842.2|14843.1|14841.1|14844.6|14842.6|14843.1|14841.1|12
1649057670000|2022-04-04 07:34:30|14843|14841|14842.8|14840.8|14843.3|14841.3|14842.5|14840.5|6
1649057680000|2022-04-04 07:34:40|14842.2|14840.2|14844.6|14842.6|14844.7|14842.7|14842.2|14840.2|8
1649057690000|2022-04-04 07:34:50|14844.3|14842.3|14844.3|14842.3|14844.8|14842.8|14844|14842|5
1649057700000|2022-04-04 07:35:00|14844.2|14842.2|14845|14843|14845.3|14843.3|14844.1|14842.1|23
1649057710000|2022-04-04 07:35:10|14844.8|14842.8|14843.5|14841.5|14844.8|14842.8|14843.5|14841.5|11
1649057720000|2022-04-04 07:35:20|14843.6|14841.6|14845.2|14843.2|14845.5|14843.5|14843.6|14841.6|8
1649057730000|2022-04-04 07:35:30|14845.3|14843.3|14846.1|14844.1|14846.2|14844.2|14844|14842|20
1649057740000|2022-04-04 07:35:40|14846.3|14844.3|14846.2|14844.2|14846.7|14844.7|14845.8|14843.8|44
1649057750000|2022-04-04 07:35:50|14846.1|14844.1|14847|14845|14847.1|14845.1|14846.1|14844.1|22
1649057760000|2022-04-04 07:36:00|14846.6|14844.6|14842.2|14840.2|14847|14845|14842.1|14840.1|78
1649057770000|2022-04-04 07:36:10|14842.5|14840.5|14842.7|14840.7|14843|14841|14842.1|14840.1|12
1649057780000|2022-04-04 07:36:20|14843|14841|14842.8|14840.8|14844|14842|14842.7|14840.7|19
1649057790000|2022-04-04 07:36:30|14842.7|14840.7|14842.2|14840.2|14842.8|14840.8|14841.1|14839.1|18
1649057800000|2022-04-04 07:36:40|14842.1|14840.1|14842.2|14840.2|14843|14841|14842.1|14840.1|14
1649057810000|2022-04-04 07:36:50|14842.1|14840.1|14845.1|14843.1|14845.7|14843.7|14841.7|14839.7|19
1649057820000|2022-04-04 07:37:00|14845|14843|14844|14842|14845.1|14843.1|14843.2|14841.2|3
1649057830000|2022-04-04 07:37:10|14843.8|14841.8|14844.8|14842.8|14845.8|14843.8|14843.5|14841.5|4
1649057840000|2022-04-04 07:37:20|14844.5|14842.5|14844.8|14842.8|14845.6|14843.6|14844.3|14842.3|6
1649057850000|2022-04-04 07:37:30|14844.7|14842.7|14845.1|14843.1|14845.1|14843.1|14844.6|14842.6|6
1649057860000|2022-04-04 07:37:40|14844.7|14842.7|14845.7|14843.7|14845.7|14843.7|14843.5|14841.5|5
1649057870000|2022-04-04 07:37:50|14845.3|14843.3|14845|14843|14845.5|14843.5|14844.6|14842.6|8
1649057880000|2022-04-04 07:38:00|14845.2|14843.2|14845.2|14843.2|14845.5|14843.5|14844.3|14842.3|17
1649057890000|2022-04-04 07:38:10|14845.7|14843.7|14846.7|14844.7|14846.7|14844.7|14845.5|14843.5|18
1649057900000|2022-04-04 07:38:20|14846.2|14844.2|14845.5|14843.5|14846.6|14844.6|14844.5|14842.5|13
1649057910000|2022-04-04 07:38:30|14845.3|14843.3|14845.2|14843.2|14846.6|14844.6|14844.5|14842.5|5
1649057920000|2022-04-04 07:38:40|14845.1|14843.1|14846|14844|14846.1|14844.1|14844.7|14842.7|4
1649057930000|2022-04-04 07:38:50|14845.8|14843.8|14845.1|14843.1|14845.8|14843.8|14844.5|14842.5|1
1649057940000|2022-04-04 07:39:00|14845|14843|14845.5|14843.5|14846|14844|14844.2|14842.2|9
1649057950000|2022-04-04 07:39:10|14845.7|14843.7|14844.6|14842.6|14846|14844|14844.6|14842.6|0
1649057960000|2022-04-04 07:39:20|14844.7|14842.7|14846.1|14844.1|14846.1|14844.1|14844.6|14842.6|26
1649057970000|2022-04-04 07:39:30|14846.2|14844.2|14847.6|14845.6|14847.6|14845.6|14846.2|14844.2|40
1649057980000|2022-04-04 07:39:40|14847.5|14845.5|14846.8|14844.8|14848.6|14846.6|14846.8|14844.8|47
1649057990000|2022-04-04 07:39:50|14847|14845|14847.5|14845.5|14847.8|14845.8|14846.7|14844.7|14
1649058000000|2022-04-04 07:40:00|14847.7|14845.7|14847.7|14845.7|14848.3|14846.3|14847.5|14845.5|6
1649058010000|2022-04-04 07:40:10|14847.6|14845.6|14847.3|14845.3|14848.5|14846.5|14847.3|14845.3|14
1649058020000|2022-04-04 07:40:20|14847.5|14845.5|14847.8|14845.8|14848.6|14846.6|14847.3|14845.3|9
1649058030000|2022-04-04 07:40:30|14847.7|14845.7|14847.5|14845.5|14847.8|14845.8|14847|14845|4
1649058040000|2022-04-04 07:40:40|14847.6|14845.6|14847.7|14845.7|14848.6|14846.6|14847.6|14845.6|8
1649058050000|2022-04-04 07:40:50|14847.2|14845.2|14848|14846|14848|14846|14847.2|14845.2|6
1649058060000|2022-04-04 07:41:00|14847.7|14845.7|14847.5|14845.5|14847.7|14845.7|14847|14845|8
1649058070000|2022-04-04 07:41:10|14847.1|14845.1|14846.6|14844.6|14847.5|14845.5|14846.6|14844.6|21
1649058080000|2022-04-04 07:41:20|14846.1|14844.1|14846.2|14844.2|14846.6|14844.6|14845.1|14843.1|39
1649058090000|2022-04-04 07:41:30|14846|14844|14846.5|14844.5|14846.5|14844.5|14846|14844|6
1649058100000|2022-04-04 07:41:40|14848.5|14846.5|14848.6|14846.6|14849.3|14847.3|14848.5|14846.5|49
1649058110000|2022-04-04 07:41:50|14848.5|14846.5|14850.3|14848.3|14850.6|14848.6|14848.3|14846.3|25
1649058120000|2022-04-04 07:42:00|14850.5|14848.5|14850.8|14848.8|14852.6|14850.6|14850.5|14848.5|56
1649058130000|2022-04-04 07:42:10|14851|14849|14850.2|14848.2|14851.2|14849.2|14850.1|14848.1|11
1649058140000|2022-04-04 07:42:20|14850.3|14848.3|14847|14845|14850.5|14848.5|14847|14845|11
1649058150000|2022-04-04 07:42:30|14847.2|14845.2|14847.5|14845.5|14848.1|14846.1|14847.1|14845.1|3
1649058160000|2022-04-04 07:42:40|14847.8|14845.8|14849.1|14847.1|14849.1|14847.1|14847.6|14845.6|2
1649058170000|2022-04-04 07:42:50|14849|14847|14849.5|14847.5|14850.3|14848.3|14849|14847|3
1649058180000|2022-04-04 07:43:00|14849|14847|14848.2|14846.2|14849.7|14847.7|14848|14846|7
1649058190000|2022-04-04 07:43:10|14848.1|14846.1|14846.5|14844.5|14848.6|14846.6|14846.5|14844.5|22
1649058200000|2022-04-04 07:43:20|14846.3|14844.3|14845.1|14843.1|14847.5|14845.5|14845.1|14843.1|27
1649058210000|2022-04-04 07:43:30|14845.2|14843.2|14845|14843|14845.3|14843.3|14844.3|14842.3|18
1649058220000|2022-04-04 07:43:40|14844.8|14842.8|14844.7|14842.7|14845|14843|14844.2|14842.2|23
1649058230000|2022-04-04 07:43:50|14844.6|14842.6|14846.6|14844.6|14846.6|14844.6|14843.8|14841.8|23
1649058240000|2022-04-04 07:44:00|14846.5|14844.5|14847.2|14845.2|14848.3|14846.3|14845.5|14843.5|17
1649058250000|2022-04-04 07:44:10|14847.1|14845.1|14849|14847|14849.8|14847.8|14847|14845|20
1649058260000|2022-04-04 07:44:20|14848.8|14846.8|14847.7|14845.7|14849|14847|14846.8|14844.8|9
1649058270000|2022-04-04 07:44:30|14848|14846|14850|14848|14850.1|14848.1|14847.5|14845.5|16
1649058280000|2022-04-04 07:44:40|14849.8|14847.8|14850.2|14848.2|14851.2|14849.2|14849.7|14847.7|4
1649058290000|2022-04-04 07:44:50|14850|14848|14843.2|14841.2|14850.2|14848.2|14841.6|14839.6|204
1649058300000|2022-04-04 07:45:00|14843.1|14841.1|14842.5|14840.5|14843.1|14841.1|14842|14840|42
1649058310000|2022-04-04 07:45:10|14842.6|14840.6|14843.5|14841.5|14843.6|14841.6|14842.5|14840.5|25
1649058320000|2022-04-04 07:45:20|14843.6|14841.6|14843.3|14841.3|14844.1|14842.1|14842.8|14840.8|14
1649058330000|2022-04-04 07:45:30|14843.5|14841.5|14844.2|14842.2|14844.5|14842.5|14843.5|14841.5|7
1649058340000|2022-04-04 07:45:40|14844.3|14842.3|14842.2|14840.2|14844.5|14842.5|14841.5|14839.5|19
1649058350000|2022-04-04 07:45:50|14842.3|14840.3|14841.6|14839.6|14843.1|14841.1|14841.6|14839.6|11
1649058360000|2022-04-04 07:46:00|14842.5|14840.5|14843.7|14841.7|14843.7|14841.7|14841.7|14839.7|19
1649058370000|2022-04-04 07:46:10|14843.8|14841.8|14843.1|14841.1|14844.2|14842.2|14843.1|14841.1|8
1649058380000|2022-04-04 07:46:20|14842.8|14840.8|14843.7|14841.7|14843.7|14841.7|14842.8|14840.8|5
1649058390000|2022-04-04 07:46:30|14844.3|14842.3|14843.3|14841.3|14844.5|14842.5|14842.7|14840.7|34
1649058400000|2022-04-04 07:46:40|14843.2|14841.2|14842|14840|14843.2|14841.2|14842|14840|25
1649058410000|2022-04-04 07:46:50|14842.1|14840.1|14839.8|14837.8|14842.2|14840.2|14839.7|14837.7|50
1649058420000|2022-04-04 07:47:00|14839.7|14837.7|14839|14837|14841.7|14839.7|14838.5|14836.5|64
1649058430000|2022-04-04 07:47:10|14839.1|14837.1|14837.8|14835.8|14840.2|14838.2|14837.8|14835.8|9
1649058440000|2022-04-04 07:47:20|14839.6|14837.6|14840|14838|14841.1|14839.1|14839.2|14837.2|28
1649058450000|2022-04-04 07:47:30|14839.8|14837.8|14839|14837|14840|14838|14839|14837|8
1649058460000|2022-04-04 07:47:40|14839.1|14837.1|14839.3|14837.3|14840.1|14838.1|14838.8|14836.8|10
1649058470000|2022-04-04 07:47:50|14839.2|14837.2|14839.3|14837.3|14839.3|14837.3|14838.2|14836.2|11
1649058480000|2022-04-04 07:48:00|14839.2|14837.2|14839.2|14837.2|14839.8|14837.8|14838.5|14836.5|9
1649058490000|2022-04-04 07:48:10|14839.1|14837.1|14840.2|14838.2|14840.8|14838.8|14839|14837|7
1649058500000|2022-04-04 07:48:20|14840.1|14838.1|14840.6|14838.6|14840.8|14838.8|14840.1|14838.1|6
1649058510000|2022-04-04 07:48:30|14840.5|14838.5|14840.1|14838.1|14840.8|14838.8|14839.8|14837.8|5
1649058520000|2022-04-04 07:48:40|14840.2|14838.2|14840.2|14838.2|14840.6|14838.6|14839.2|14837.2|6
1649058530000|2022-04-04 07:48:50|14840.6|14838.6|14840.8|14838.8|14841|14839|14840.1|14838.1|8
1649058540000|2022-04-04 07:49:00|14841|14839|14840.6|14838.6|14841.6|14839.6|14840.5|14838.5|7
1649058550000|2022-04-04 07:49:10|14840.5|14838.5|14840.2|14838.2|14840.7|14838.7|14839.6|14837.6|3
1649058560000|2022-04-04 07:49:20|14840|14838|14839.7|14837.7|14840.3|14838.3|14839.7|14837.7|4
1649058570000|2022-04-04 07:49:30|14839.5|14837.5|14840|14838|14840.5|14838.5|14838.8|14836.8|23
1649058580000|2022-04-04 07:49:40|14840.1|14838.1|14841.7|14839.7|14841.7|14839.7|14840.1|14838.1|6
1649058590000|2022-04-04 07:49:50|14842|14840|14841.7|14839.7|14842.6|14840.6|14841.5|14839.5|14
1649058600000|2022-04-04 07:50:00|14841.6|14839.6|14842.1|14840.1|14842.3|14840.3|14841.6|14839.6|6
1649058610000|2022-04-04 07:50:10|14842.2|14840.2|14843|14841|14843.5|14841.5|14842.2|14840.2|17
1649058620000|2022-04-04 07:50:20|14842.8|14840.8|14843.6|14841.6|14844.1|14842.1|14842.7|14840.7|11
1649058630000|2022-04-04 07:50:30|14843.8|14841.8|14843.2|14841.2|14844|14842|14843.2|14841.2|5
1649058640000|2022-04-04 07:50:40|14843.3|14841.3|14843.8|14841.8|14844.2|14842.2|14842.8|14840.8|7
1649058650000|2022-04-04 07:50:50|14844|14842|14844.1|14842.1|14845|14843|14844|14842|27
1649058660000|2022-04-04 07:51:00|14844.2|14842.2|14844.2|14842.2|14844.7|14842.7|14844|14842|5
1649058670000|2022-04-04 07:51:10|14844.1|14842.1|14843.8|14841.8|14844.1|14842.1|14843.3|14841.3|2
1649058680000|2022-04-04 07:51:20|14843.7|14841.7|14844.5|14842.5|14844.6|14842.6|14843.7|14841.7|7
1649058690000|2022-04-04 07:51:30|14844.6|14842.6|14844.2|14842.2|14844.6|14842.6|14843.7|14841.7|10
1649058700000|2022-04-04 07:51:40|14844.3|14842.3|14844|14842|14844.5|14842.5|14844|14842|5
1649058710000|2022-04-04 07:51:50|14844.1|14842.1|14842.2|14840.2|14844.5|14842.5|14842|14840|24
1649058720000|2022-04-04 07:52:00|14842.3|14840.3|14843.1|14841.1|14843.2|14841.2|14841.7|14839.7|5
1649058730000|2022-04-04 07:52:10|14842.5|14840.5|14842.7|14840.7|14843.2|14841.2|14842.2|14840.2|6
1649058740000|2022-04-04 07:52:20|14842.6|14840.6|14843.3|14841.3|14843.3|14841.3|14842.5|14840.5|11
1649058750000|2022-04-04 07:52:30|14843.2|14841.2|14843.8|14841.8|14844.2|14842.2|14842.8|14840.8|8
1649058760000|2022-04-04 07:52:40|14843.7|14841.7|14844|14842|14844.6|14842.6|14843.3|14841.3|15
1649058770000|2022-04-04 07:52:50|14843.8|14841.8|14843.7|14841.7|14844.2|14842.2|14843.2|14841.2|2
1649058780000|2022-04-04 07:53:00|14844.3|14842.3|14845.5|14843.5|14845.5|14843.5|14844.3|14842.3|11
1649058790000|2022-04-04 07:53:10|14845.3|14843.3|14846.1|14844.1|14846.2|14844.2|14845.1|14843.1|13
1649058800000|2022-04-04 07:53:20|14846|14844|14846|14844|14846.2|14844.2|14845.7|14843.7|21
1649058810000|2022-04-04 07:53:30|14845.8|14843.8|14846.1|14844.1|14846.2|14844.2|14845.3|14843.3|2
1649058820000|2022-04-04 07:53:40|14846|14844|14846.3|14844.3|14846.5|14844.5|14846|14844|7
1649058830000|2022-04-04 07:53:50|14846.2|14844.2|14846.6|14844.6|14846.7|14844.7|14846.2|14844.2|9
1649058840000|2022-04-04 07:54:00|14846.5|14844.5|14847.1|14845.1|14847.3|14845.3|14846.5|14844.5|20
1649058850000|2022-04-04 07:54:10|14847.3|14845.3|14847.3|14845.3|14847.6|14845.6|14847.1|14845.1|15
1649058860000|2022-04-04 07:54:20|14847.5|14845.5|14847|14845|14847.7|14845.7|14847|14845|18
1649058870000|2022-04-04 07:54:30|14847.1|14845.1|14847.3|14845.3|14847.3|14845.3|14846.8|14844.8|3
1649058880000|2022-04-04 07:54:40|14847.2|14845.2|14847.5|14845.5|14847.6|14845.6|14846.6|14844.6|15
1649058890000|2022-04-04 07:54:50|14847.6|14845.6|14847.1|14845.1|14847.8|14845.8|14846.8|14844.8|9
1649058900000|2022-04-04 07:55:00|14847.2|14845.2|14846.6|14844.6|14847.6|14845.6|14846.6|14844.6|9
1649058910000|2022-04-04 07:55:10|14846.3|14844.3|14846.7|14844.7|14847.1|14845.1|14846.3|14844.3|6
1649058920000|2022-04-04 07:55:20|14846.8|14844.8|14846.6|14844.6|14847|14845|14846.2|14844.2|5
1649058930000|2022-04-04 07:55:30|14846.2|14844.2|14845.2|14843.2|14846.2|14844.2|14845|14843|18
1649058940000|2022-04-04 07:55:40|14845.5|14843.5|14846.5|14844.5|14846.6|14844.6|14845.2|14843.2|11
1649058950000|2022-04-04 07:55:50|14845.7|14843.7|14846|14844|14846.1|14844.1|14845.6|14843.6|2
1649058960000|2022-04-04 07:56:00|14846.2|14844.2|14846.5|14844.5|14847|14845|14845.7|14843.7|22
1649058970000|2022-04-04 07:56:10|14846.3|14844.3|14846.2|14844.2|14846.5|14844.5|14846.2|14844.2|4
1649058980000|2022-04-04 07:56:20|14846.3|14844.3|14846.5|14844.5|14847.2|14845.2|14846.2|14844.2|2
1649058990000|2022-04-04 07:56:30|14847|14845|14847.7|14845.7|14847.8|14845.8|14846.5|14844.5|9
1649059000000|2022-04-04 07:56:40|14847.8|14845.8|14847.8|14845.8|14848.5|14846.5|14847.2|14845.2|35
1649059010000|2022-04-04 07:56:50|14847.2|14845.2|14847|14845|14847.7|14845.7|14847|14845|3
1649059020000|2022-04-04 07:57:00|14847.1|14845.1|14846.7|14844.7|14848|14846|14846.2|14844.2|11
1649059030000|2022-04-04 07:57:10|14846.6|14844.6|14846|14844|14846.6|14844.6|14845.6|14843.6|18
1649059040000|2022-04-04 07:57:20|14846.1|14844.1|14846.5|14844.5|14846.6|14844.6|14845.8|14843.8|12
1649059050000|2022-04-04 07:57:30|14846.6|14844.6|14846.5|14844.5|14847.5|14845.5|14846.5|14844.5|15
1649059060000|2022-04-04 07:57:40|14846.6|14844.6|14846.8|14844.8|14846.8|14844.8|14846.6|14844.6|0
1649059070000|2022-04-04 07:57:50|14846.7|14844.7|14842.5|14840.5|14846.7|14844.7|14842.5|14840.5|15
1649059080000|2022-04-04 07:58:00|14842.2|14840.2|14842.5|14840.5|14843.1|14841.1|14840.8|14838.8|27
1649059090000|2022-04-04 07:58:10|14842.6|14840.6|14845|14843|14846.5|14844.5|14842.6|14840.6|27
1649059100000|2022-04-04 07:58:20|14845.1|14843.1|14844.5|14842.5|14845.6|14843.6|14843.7|14841.7|18
1649059110000|2022-04-04 07:58:30|14844.6|14842.6|14846.5|14844.5|14847.2|14845.2|14843.6|14841.6|24
1649059120000|2022-04-04 07:58:40|14846.3|14844.3|14847.3|14845.3|14847.5|14845.5|14846.2|14844.2|5
1649059130000|2022-04-04 07:58:50|14847.6|14845.6|14847.2|14845.2|14847.6|14845.6|14846.3|14844.3|8
1649059140000|2022-04-04 07:59:00|14847.5|14845.5|14848.7|14846.7|14848.8|14846.8|14846.8|14844.8|9
1649059150000|2022-04-04 07:59:10|14848.8|14846.8|14848.7|14846.7|14849|14847|14847.7|14845.7|9
1649059160000|2022-04-04 07:59:20|14848.6|14846.6|14848|14846|14848.7|14846.7|14847.7|14845.7|2
1649059170000|2022-04-04 07:59:30|14847.8|14845.8|14848.2|14846.2|14848.2|14846.2|14847|14845|7
1649059180000|2022-04-04 07:59:40|14848.5|14846.5|14848.7|14846.7|14849.6|14847.6|14848.2|14846.2|20
1649059190000|2022-04-04 07:59:50|14848.8|14846.8|14849.5|14847.5|14850.3|14848.3|14848.5|14846.5|17
1649059200000|2022-04-04 08:00:00|14849.2|14847.2|14849.5|14847.5|14850.5|14848.5|14849|14847|56
1649059210000|2022-04-04 08:00:10|14849.6|14847.6|14850.2|14848.2|14850.5|14848.5|14849.2|14847.2|18
1649059220000|2022-04-04 08:00:20|14850.3|14848.3|14851.5|14849.5|14852|14850|14850.1|14848.1|24
1649059230000|2022-04-04 08:00:30|14851.6|14849.6|14851.6|14849.6|14852|14850|14851.2|14849.2|27
1649059240000|2022-04-04 08:00:40|14851.7|14849.7|14855|14853|14856.3|14854.3|14851.1|14849.1|121
1649059250000|2022-04-04 08:00:50|14854.7|14852.7|14854.5|14852.5|14854.7|14852.7|14853|14851|56
1649059260000|2022-04-04 08:01:00|14854.3|14852.3|14858.3|14856.3|14859.1|14857.1|14854.3|14852.3|83
1649059270000|2022-04-04 08:01:10|14858.5|14856.5|14855|14853|14858.5|14856.5|14853.8|14851.8|84
1649059280000|2022-04-04 08:01:20|14855.1|14853.1|14856|14854|14856.7|14854.7|14854.6|14852.6|21
1649059290000|2022-04-04 08:01:30|14856.1|14854.1|14849.6|14847.6|14856.1|14854.1|14844.5|14842.5|108
1649059300000|2022-04-04 08:01:40|14849.5|14847.5|14851|14849|14851.5|14849.5|14849.3|14847.3|28
1649059310000|2022-04-04 08:01:50|14851.1|14849.1|14850.5|14848.5|14851.7|14849.7|14850.1|14848.1|26
1649059320000|2022-04-04 08:02:00|14850.6|14848.6|14852.7|14850.7|14853.1|14851.1|14850|14848|35
1649059330000|2022-04-04 08:02:10|14852.5|14850.5|14848.8|14846.8|14852.7|14850.7|14848.8|14846.8|43
1649059340000|2022-04-04 08:02:20|14849|14847|14844.6|14842.6|14849.2|14847.2|14842.3|14840.3|81
1649059350000|2022-04-04 08:02:30|14844.7|14842.7|14841.5|14839.5|14844.7|14842.7|14840.7|14838.7|67
1649059360000|2022-04-04 08:02:40|14841.6|14839.6|14841.5|14839.5|14843|14841|14840|14838|49
1649059370000|2022-04-04 08:02:50|14841.2|14839.2|14844.5|14842.5|14845.1|14843.1|14841.2|14839.2|27
1649059380000|2022-04-04 08:03:00|14844.6|14842.6|14847.7|14845.7|14848.8|14846.8|14844.6|14842.6|39
1649059390000|2022-04-04 08:03:10|14847.8|14845.8|14847.7|14845.7|14848.5|14846.5|14846.7|14844.7|23
1649059400000|2022-04-04 08:03:20|14847.8|14845.8|14847.5|14845.5|14849.7|14847.7|14847|14845|48
1649059410000|2022-04-04 08:03:30|14847.3|14845.3|14846.3|14844.3|14847.5|14845.5|14844|14842|16
1649059420000|2022-04-04 08:03:40|14846.6|14844.6|14848.8|14846.8|14851.2|14849.2|14845.2|14843.2|27
1649059430000|2022-04-04 08:03:50|14848.7|14846.7|14847.7|14845.7|14849.1|14847.1|14847.2|14845.2|24
1649059440000|2022-04-04 08:04:00|14847.8|14845.8|14848.6|14846.6|14849.6|14847.6|14847.7|14845.7|14
1649059450000|2022-04-04 08:04:10|14848.7|14846.7|14847.5|14845.5|14849.7|14847.7|14847.5|14845.5|21
1649059460000|2022-04-04 08:04:20|14847.6|14845.6|14846.2|14844.2|14847.7|14845.7|14846.1|14844.1|25
1649059470000|2022-04-04 08:04:30|14846.1|14844.1|14843.6|14841.6|14846.5|14844.5|14843|14841|41
1649059480000|2022-04-04 08:04:40|14843.7|14841.7|14846.6|14844.6|14847|14845|14842.6|14840.6|43
1649059490000|2022-04-04 08:04:50|14846.5|14844.5|14848|14846|14849.8|14847.8|14846.3|14844.3|34
1649059500000|2022-04-04 08:05:00|14848.2|14846.2|14849.6|14847.6|14851.8|14849.8|14848.2|14846.2|35
1649059510000|2022-04-04 08:05:10|14849.5|14847.5|14846.6|14844.6|14849.6|14847.6|14846.6|14844.6|27
1649059520000|2022-04-04 08:05:20|14846.7|14844.7|14845.5|14843.5|14847|14845|14844.5|14842.5|29
1649059530000|2022-04-04 08:05:30|14845.7|14843.7|14847.5|14845.5|14848.6|14846.6|14845.5|14843.5|29
1649059540000|2022-04-04 08:05:40|14847.7|14845.7|14849.2|14847.2|14850.2|14848.2|14847.5|14845.5|35
1649059550000|2022-04-04 08:05:50|14849.5|14847.5|14849.2|14847.2|14849.6|14847.6|14847.6|14845.6|11
1649059560000|2022-04-04 08:06:00|14849.3|14847.3|14850.3|14848.3|14851.8|14849.8|14849|14847|30
1649059570000|2022-04-04 08:06:10|14850.2|14848.2|14849.7|14847.7|14851|14849|14849.3|14847.3|15
1649059580000|2022-04-04 08:06:20|14849.6|14847.6|14850.3|14848.3|14851.7|14849.7|14849.6|14847.6|24
1649059590000|2022-04-04 08:06:30|14850|14848|14848.5|14846.5|14850|14848|14848.2|14846.2|27
1649059600000|2022-04-04 08:06:40|14849|14847|14848.6|14846.6|14849.1|14847.1|14848|14846|9
1649059610000|2022-04-04 08:06:50|14848.5|14846.5|14850|14848|14850|14848|14848.1|14846.1|16
1649059620000|2022-04-04 08:07:00|14849.7|14847.7|14849.6|14847.6|14850|14848|14849.2|14847.2|16
1649059630000|2022-04-04 08:07:10|14851|14849|14850.8|14848.8|14851.7|14849.7|14849.8|14847.8|42
1649059640000|2022-04-04 08:07:20|14851|14849|14852.5|14850.5|14853.2|14851.2|14850.7|14848.7|14
1649059650000|2022-04-04 08:07:30|14852.3|14850.3|14852.7|14850.7|14853.3|14851.3|14852|14850|5
1649059660000|2022-04-04 08:07:40|14853|14851|14852.2|14850.2|14853|14851|14851.3|14849.3|17
1649059670000|2022-04-04 08:07:50|14852.1|14850.1|14854.2|14852.2|14854.5|14852.5|14852|14850|30
1649059680000|2022-04-04 08:08:00|14854.3|14852.3|14854.7|14852.7|14855.7|14853.7|14853.5|14851.5|28
1649059690000|2022-04-04 08:08:10|14854.6|14852.6|14851|14849|14854.8|14852.8|14849.8|14847.8|35
1649059700000|2022-04-04 08:08:20|14851.1|14849.1|14854.2|14852.2|14854.5|14852.5|14850.8|14848.8|15
1649059710000|2022-04-04 08:08:30|14854.1|14852.1|14851.5|14849.5|14854.3|14852.3|14851.3|14849.3|20
1649059720000|2022-04-04 08:08:40|14851.3|14849.3|14852.1|14850.1|14852.7|14850.7|14851.2|14849.2|12
1649059730000|2022-04-04 08:08:50|14852.7|14850.7|14850|14848|14852.7|14850.7|14848.7|14846.7|25
1649059740000|2022-04-04 08:09:00|14850.1|14848.1|14851.2|14849.2|14851.5|14849.5|14849.5|14847.5|5
1649059750000|2022-04-04 08:09:10|14852|14850|14848.3|14846.3|14852|14850|14847.7|14845.7|25
1649059760000|2022-04-04 08:09:20|14849|14847|14848.8|14846.8|14849.2|14847.2|14848.2|14846.2|13
1649059770000|2022-04-04 08:09:30|14849.2|14847.2|14850.2|14848.2|14851|14849|14849.2|14847.2|8
1649059780000|2022-04-04 08:09:40|14850.3|14848.3|14851|14849|14851.1|14849.1|14849.3|14847.3|6
1649059790000|2022-04-04 08:09:50|14851.1|14849.1|14850.1|14848.1|14851.1|14849.1|14849.3|14847.3|6
1649059800000|2022-04-04 08:10:00|14850.2|14848.2|14849.2|14847.2|14851.2|14849.2|14848.6|14846.6|10
1649059810000|2022-04-04 08:10:10|14849.3|14847.3|14847.7|14845.7|14850.3|14848.3|14847.7|14845.7|18
1649059820000|2022-04-04 08:10:20|14847.6|14845.6|14848.1|14846.1|14848.7|14846.7|14847.1|14845.1|17
1649059830000|2022-04-04 08:10:30|14848.2|14846.2|14847.7|14845.7|14848.8|14846.8|14847.7|14845.7|7
1649059840000|2022-04-04 08:10:40|14847.8|14845.8|14849.7|14847.7|14850.5|14848.5|14847.8|14845.8|12
1649059850000|2022-04-04 08:10:50|14849.6|14847.6|14849|14847|14849.6|14847.6|14848.7|14846.7|0
1649059860000|2022-04-04 08:11:00|14849.1|14847.1|14851.2|14849.2|14851.3|14849.3|14849|14847|19
1649059870000|2022-04-04 08:11:10|14851.1|14849.1|14852.8|14850.8|14853.2|14851.2|14851|14849|18
1649059880000|2022-04-04 08:11:20|14853|14851|14852.8|14850.8|14854.2|14852.2|14852.6|14850.6|17
1649059890000|2022-04-04 08:11:30|14853|14851|14854.2|14852.2|14854.5|14852.5|14852.5|14850.5|11
1649059900000|2022-04-04 08:11:40|14854.1|14852.1|14854.6|14852.6|14855.2|14853.2|14854.1|14852.1|10
1649059910000|2022-04-04 08:11:50|14854|14852|14854|14852|14854.2|14852.2|14852.7|14850.7|12
1649059920000|2022-04-04 08:12:00|14853.8|14851.8|14853.7|14851.7|14854.2|14852.2|14853.2|14851.2|6
1649059930000|2022-04-04 08:12:10|14853.6|14851.6|14852.3|14850.3|14855.1|14853.1|14852.3|14850.3|17
1649059940000|2022-04-04 08:12:20|14851.7|14849.7|14851.3|14849.3|14852.3|14850.3|14850.5|14848.5|4
1649059950000|2022-04-04 08:12:30|14851.5|14849.5|14853.7|14851.7|14854.1|14852.1|14851.3|14849.3|12
1649059960000|2022-04-04 08:12:40|14853.6|14851.6|14854.2|14852.2|14855.2|14853.2|14853.6|14851.6|10
1649059970000|2022-04-04 08:12:50|14854.1|14852.1|14855.1|14853.1|14855.2|14853.2|14854.1|14852.1|8
1649059980000|2022-04-04 08:13:00|14854.8|14852.8|14852.8|14850.8|14855.2|14853.2|14852.3|14850.3|10
1649059990000|2022-04-04 08:13:10|14853|14851|14853.5|14851.5|14854|14852|14852.2|14850.2|3
1649060000000|2022-04-04 08:13:20|14853.3|14851.3|14854.8|14852.8|14856|14854|14853.3|14851.3|13
1649060010000|2022-04-04 08:13:30|14854.7|14852.7|14856|14854|14856.1|14854.1|14854|14852|8
1649060020000|2022-04-04 08:13:40|14855.8|14853.8|14854.6|14852.6|14856.2|14854.2|14854.6|14852.6|10
1649060030000|2022-04-04 08:13:50|14854.7|14852.7|14855.1|14853.1|14855.3|14853.3|14854.1|14852.1|7
1649060040000|2022-04-04 08:14:00|14855|14853|14855.7|14853.7|14855.8|14853.8|14853.7|14851.7|19
1649060050000|2022-04-04 08:14:10|14855.6|14853.6|14853.8|14851.8|14855.7|14853.7|14853|14851|9
1649060060000|2022-04-04 08:14:20|14854|14852|14854.5|14852.5|14855.1|14853.1|14853.8|14851.8|7
1649060070000|2022-04-04 08:14:30|14854.3|14852.3|14853.6|14851.6|14854.5|14852.5|14853.5|14851.5|5
1649060080000|2022-04-04 08:14:40|14853.7|14851.7|14855|14853|14855.3|14853.3|14853.2|14851.2|22
1649060090000|2022-04-04 08:14:50|14855.5|14853.5|14856.1|14854.1|14858|14856|14855.5|14853.5|31
1649060100000|2022-04-04 08:15:00|14855.6|14853.6|14856.3|14854.3|14856.7|14854.7|14854.1|14852.1|23
1649060110000|2022-04-04 08:15:10|14856.2|14854.2|14855.2|14853.2|14856.5|14854.5|14855.1|14853.1|12
1649060120000|2022-04-04 08:15:20|14854.8|14852.8|14855.2|14853.2|14855.3|14853.3|14854.6|14852.6|10
1649060130000|2022-04-04 08:15:30|14855.3|14853.3|14855|14853|14855.7|14853.7|14853.8|14851.8|20
1649060140000|2022-04-04 08:15:40|14854.8|14852.8|14855.1|14853.1|14855.5|14853.5|14854.3|14852.3|6
1649060150000|2022-04-04 08:15:50|14854.5|14852.5|14854.8|14852.8|14855.3|14853.3|14853.2|14851.2|26
1649060160000|2022-04-04 08:16:00|14854.7|14852.7|14854.8|14852.8|14855.2|14853.2|14854.7|14852.7|11
1649060170000|2022-04-04 08:16:10|14854.6|14852.6|14851.2|14849.2|14854.8|14852.8|14851|14849|49
1649060180000|2022-04-04 08:16:20|14851.1|14849.1|14851.7|14849.7|14852|14850|14851|14849|13
1649060190000|2022-04-04 08:16:30|14851.6|14849.6|14850.5|14848.5|14851.6|14849.6|14849.3|14847.3|37
1649060200000|2022-04-04 08:16:40|14850.3|14848.3|14849.5|14847.5|14850.8|14848.8|14849|14847|14
1649060210000|2022-04-04 08:16:50|14849.3|14847.3|14851.2|14849.2|14852|14850|14848.7|14846.7|14
1649060220000|2022-04-04 08:17:00|14851.3|14849.3|14852.5|14850.5|14853|14851|14851.3|14849.3|17
1649060230000|2022-04-04 08:17:10|14852.6|14850.6|14853.2|14851.2|14853.7|14851.7|14852.5|14850.5|6
1649060240000|2022-04-04 08:17:20|14853.1|14851.1|14853.7|14851.7|14854|14852|14852.7|14850.7|3
1649060250000|2022-04-04 08:17:30|14853.8|14851.8|14852.2|14850.2|14854.1|14852.1|14852|14850|17
1649060260000|2022-04-04 08:17:40|14852.3|14850.3|14852.3|14850.3|14854|14852|14852|14850|7
1649060270000|2022-04-04 08:17:50|14851.7|14849.7|14851.7|14849.7|14852.3|14850.3|14850.7|14848.7|9
1649060280000|2022-04-04 08:18:00|14851.6|14849.6|14851.7|14849.7|14853.8|14851.8|14851.6|14849.6|5
1649060290000|2022-04-04 08:18:10|14852|14850|14852.8|14850.8|14852.8|14850.8|14851.6|14849.6|9
1649060300000|2022-04-04 08:18:20|14853|14851|14854.5|14852.5|14854.5|14852.5|14853|14851|2
1649060310000|2022-04-04 08:18:30|14854.3|14852.3|14853.7|14851.7|14855.2|14853.2|14853.2|14851.2|14
1649060320000|2022-04-04 08:18:40|14853.5|14851.5|14853.2|14851.2|14854.2|14852.2|14853.2|14851.2|7
1649060330000|2022-04-04 08:18:50|14853.1|14851.1|14853|14851|14853.1|14851.1|14851.5|14849.5|18
1649060340000|2022-04-04 08:19:00|14852.8|14850.8|14854.1|14852.1|14854.2|14852.2|14852.6|14850.6|19
1649060350000|2022-04-04 08:19:10|14854.2|14852.2|14855.3|14853.3|14855.6|14853.6|14853.8|14851.8|11
1649060360000|2022-04-04 08:19:20|14855.6|14853.6|14857.8|14855.8|14858.1|14856.1|14855.6|14853.6|35
1649060370000|2022-04-04 08:19:30|14857.7|14855.7|14857.2|14855.2|14858.3|14856.3|14857|14855|20
1649060380000|2022-04-04 08:19:40|14857.3|14855.3|14856.1|14854.1|14857.7|14855.7|14856.1|14854.1|6
1649060390000|2022-04-04 08:19:50|14856.2|14854.2|14857|14855|14857.2|14855.2|14856.2|14854.2|6
1649060400000|2022-04-04 08:20:00|14858|14856|14858.1|14856.1|14858.3|14856.3|14857.2|14855.2|19
1649060410000|2022-04-04 08:20:10|14858|14856|14858|14856|14858.7|14856.7|14857.2|14855.2|20
1649060420000|2022-04-04 08:20:20|14858.1|14856.1|14857.1|14855.1|14858.2|14856.2|14857.1|14855.1|4
1649060430000|2022-04-04 08:20:30|14857.2|14855.2|14858.5|14856.5|14858.8|14856.8|14857.1|14855.1|5
1649060440000|2022-04-04 08:20:40|14858.6|14856.6|14859.5|14857.5|14859.7|14857.7|14858.6|14856.6|17
1649060450000|2022-04-04 08:20:50|14859.3|14857.3|14859.7|14857.7|14861.2|14859.2|14858.6|14856.6|53
1649060460000|2022-04-04 08:21:00|14859.6|14857.6|14859.7|14857.7|14861|14859|14859.5|14857.5|24
1649060470000|2022-04-04 08:21:10|14859.5|14857.5|14859.2|14857.2|14860.5|14858.5|14858.8|14856.8|15
1649060480000|2022-04-04 08:21:20|14859.5|14857.5|14857.5|14855.5|14859.5|14857.5|14857.3|14855.3|11
1649060490000|2022-04-04 08:21:30|14857.3|14855.3|14856.7|14854.7|14857.5|14855.5|14856.3|14854.3|13
1649060500000|2022-04-04 08:21:40|14856.8|14854.8|14856.6|14854.6|14857.3|14855.3|14856.3|14854.3|10
1649060510000|2022-04-04 08:21:50|14856.2|14854.2|14856.2|14854.2|14856.5|14854.5|14855.1|14853.1|25
1649060520000|2022-04-04 08:22:00|14856|14854|14855.2|14853.2|14856.6|14854.6|14855.2|14853.2|8
1649060530000|2022-04-04 08:22:10|14855.1|14853.1|14856.3|14854.3|14857.2|14855.2|14855.1|14853.1|10
1649060540000|2022-04-04 08:22:20|14856.5|14854.5|14861.2|14859.2|14861.2|14859.2|14856.2|14854.2|33
1649060550000|2022-04-04 08:22:30|14861|14859|14860.8|14858.8|14861.3|14859.3|14860|14858|19
1649060560000|2022-04-04 08:22:40|14861|14859|14864.2|14862.2|14865.2|14863.2|14861|14859|99
1649060570000|2022-04-04 08:22:50|14864.5|14862.5|14864.2|14862.2|14864.8|14862.8|14863.7|14861.7|16
1649060580000|2022-04-04 08:23:00|14864.5|14862.5|14865.2|14863.2|14866.1|14864.1|14864.5|14862.5|17
1649060590000|2022-04-04 08:23:10|14865.1|14863.1|14860.2|14858.2|14867|14865|14860.1|14858.1|123
1649060600000|2022-04-04 08:23:20|14860.5|14858.5|14867.2|14865.2|14867.2|14865.2|14860.5|14858.5|74
1649060610000|2022-04-04 08:23:30|14867.1|14865.1|14866|14864|14867.2|14865.2|14865.6|14863.6|18
1649060620000|2022-04-04 08:23:40|14866.1|14864.1|14867|14865|14867.5|14865.5|14866|14864|16
1649060630000|2022-04-04 08:23:50|14866.8|14864.8|14866.5|14864.5|14867|14865|14866.2|14864.2|4
1649060640000|2022-04-04 08:24:00|14866.6|14864.6|14866.8|14864.8|14867.8|14865.8|14866.5|14864.5|38
1649060650000|2022-04-04 08:24:10|14867|14865|14867|14865|14868.5|14866.5|14866.7|14864.7|45
1649060660000|2022-04-04 08:24:20|14866.8|14864.8|14866.6|14864.6|14867.6|14865.6|14866.6|14864.6|8
1649060670000|2022-04-04 08:24:30|14866.7|14864.7|14864.5|14862.5|14866.8|14864.8|14864.3|14862.3|25
1649060680000|2022-04-04 08:24:40|14864.6|14862.6|14865.2|14863.2|14866.6|14864.6|14864.6|14862.6|24
1649060690000|2022-04-04 08:24:50|14865.1|14863.1|14864.5|14862.5|14865.2|14863.2|14863.8|14861.8|4
1649060700000|2022-04-04 08:25:00|14864.3|14862.3|14863.7|14861.7|14864.5|14862.5|14863.1|14861.1|15
1649060710000|2022-04-04 08:25:10|14863.8|14861.8|14863|14861|14863.8|14861.8|14862.5|14860.5|27
1649060720000|2022-04-04 08:25:20|14862.8|14860.8|14863.7|14861.7|14864|14862|14862.3|14860.3|12
1649060730000|2022-04-04 08:25:30|14864|14862|14865.2|14863.2|14865.2|14863.2|14863.7|14861.7|32
1649060740000|2022-04-04 08:25:40|14865.5|14863.5|14864.5|14862.5|14865.7|14863.7|14864.3|14862.3|8
1649060750000|2022-04-04 08:25:50|14864.3|14862.3|14864.5|14862.5|14864.7|14862.7|14863.8|14861.8|10
1649060760000|2022-04-04 08:26:00|14864.3|14862.3|14862.8|14860.8|14864.8|14862.8|14862.7|14860.7|22
1649060770000|2022-04-04 08:26:10|14863|14861|14862.6|14860.6|14863|14861|14861.6|14859.6|11
1649060780000|2022-04-04 08:26:20|14862.5|14860.5|14863.8|14861.8|14863.8|14861.8|14862.5|14860.5|7
1649060790000|2022-04-04 08:26:30|14864|14862|14864|14862|14864.2|14862.2|14862.6|14860.6|8
1649060800000|2022-04-04 08:26:40|14863.7|14861.7|14862.5|14860.5|14864|14862|14862.3|14860.3|6
1649060810000|2022-04-04 08:26:50|14862.3|14860.3|14861.1|14859.1|14862.5|14860.5|14859.8|14857.8|21
1649060820000|2022-04-04 08:27:00|14861.2|14859.2|14860.2|14858.2|14862.2|14860.2|14860.2|14858.2|6
1649060830000|2022-04-04 08:27:10|14860.5|14858.5|14861.1|14859.1|14862.3|14860.3|14859.7|14857.7|12
1649060840000|2022-04-04 08:27:20|14861.2|14859.2|14862.1|14860.1|14862.6|14860.6|14861.1|14859.1|5
1649060850000|2022-04-04 08:27:30|14862.2|14860.2|14863.2|14861.2|14864.1|14862.1|14862.1|14860.1|5
1649060860000|2022-04-04 08:27:40|14862.5|14860.5|14862|14860|14862.5|14860.5|14861.8|14859.8|37
1649060870000|2022-04-04 08:27:50|14861.8|14859.8|14863.5|14861.5|14863.6|14861.6|14861.8|14859.8|25
1649060880000|2022-04-04 08:28:00|14863.6|14861.6|14863.6|14861.6|14864.2|14862.2|14862.3|14860.3|15
1649060890000|2022-04-04 08:28:10|14863.8|14861.8|14864.8|14862.8|14864.8|14862.8|14863.8|14861.8|10
1649060900000|2022-04-04 08:28:20|14864.5|14862.5|14858.8|14856.8|14865|14863|14856.8|14854.8|174
1649060910000|2022-04-04 08:28:30|14858.7|14856.7|14858.8|14856.8|14859.3|14857.3|14856.8|14854.8|26
1649060920000|2022-04-04 08:28:40|14858.7|14856.7|14860.2|14858.2|14860.6|14858.6|14858.2|14856.2|6
1649060930000|2022-04-04 08:28:50|14860.3|14858.3|14862|14860|14862.2|14860.2|14860.3|14858.3|8
1649060940000|2022-04-04 08:29:00|14862.1|14860.1|14863.3|14861.3|14863.6|14861.6|14862|14860|24
1649060950000|2022-04-04 08:29:10|14863.5|14861.5|14864.8|14862.8|14865|14863|14863.1|14861.1|37
1649060960000|2022-04-04 08:29:20|14864.7|14862.7|14866.5|14864.5|14866.7|14864.7|14864.6|14862.6|23
1649060970000|2022-04-04 08:29:30|14866.6|14864.6|14866|14864|14866.6|14864.6|14865.2|14863.2|24
1649060980000|2022-04-04 08:29:40|14865.8|14863.8|14867.5|14865.5|14867.7|14865.7|14865.8|14863.8|13
1649060990000|2022-04-04 08:29:50|14867.3|14865.3|14870|14868|14870.3|14868.3|14867.3|14865.3|64
1649061000000|2022-04-04 08:30:00|14870.7|14868.7|14871|14869|14873.2|14871.2|14870.7|14868.7|57
1649061010000|2022-04-04 08:30:10|14871.1|14869.1|14871.2|14869.2|14871.5|14869.5|14870.6|14868.6|22
1649061020000|2022-04-04 08:30:20|14871.1|14869.1|14869.7|14867.7|14871.2|14869.2|14869.5|14867.5|15
1649061030000|2022-04-04 08:30:30|14870.2|14868.2|14871|14869|14871.1|14869.1|14868.7|14866.7|26
1649061040000|2022-04-04 08:30:40|14870.7|14868.7|14871.8|14869.8|14872.1|14870.1|14870.7|14868.7|18
1649061050000|2022-04-04 08:30:50|14872|14870|14872|14870|14872.7|14870.7|14871.7|14869.7|23
1649061060000|2022-04-04 08:31:00|14872.1|14870.1|14874|14872|14874.3|14872.3|14872|14870|67
1649061070000|2022-04-04 08:31:10|14873.8|14871.8|14873.2|14871.2|14874.1|14872.1|14872.6|14870.6|15
1649061080000|2022-04-04 08:31:20|14873.3|14871.3|14873|14871|14874.5|14872.5|14872.6|14870.6|26
1649061090000|2022-04-04 08:31:30|14872.8|14870.8|14873.1|14871.1|14873.5|14871.5|14872.3|14870.3|28
1649061100000|2022-04-04 08:31:40|14873.2|14871.2|14872.6|14870.6|14873.2|14871.2|14872.3|14870.3|4
1649061110000|2022-04-04 08:31:50|14872.7|14870.7|14876|14874|14877.2|14875.2|14872.7|14870.7|67
1649061120000|2022-04-04 08:32:00|14876.2|14874.2|14875.8|14873.8|14877.8|14875.8|14875.6|14873.6|57
1649061130000|2022-04-04 08:32:10|14876|14874|14875.8|14873.8|14876.3|14874.3|14875.7|14873.7|10
1649061140000|2022-04-04 08:32:20|14875.7|14873.7|14874.8|14872.8|14875.7|14873.7|14874.1|14872.1|18
1649061150000|2022-04-04 08:32:30|14875.3|14873.3|14874.2|14872.2|14876|14874|14874.2|14872.2|15
1649061160000|2022-04-04 08:32:40|14874.5|14872.5|14874.5|14872.5|14875.5|14873.5|14874.2|14872.2|10
1649061170000|2022-04-04 08:32:50|14874.3|14872.3|14874.8|14872.8|14875|14873|14873.8|14871.8|21
1649061180000|2022-04-04 08:33:00|14875.5|14873.5|14875|14873|14875.6|14873.6|14874.7|14872.7|9
1649061190000|2022-04-04 08:33:10|14874.8|14872.8|14877.2|14875.2|14877.2|14875.2|14874.8|14872.8|20
1649061200000|2022-04-04 08:33:20|14876.7|14874.7|14875|14873|14876.7|14874.7|14874.8|14872.8|11
1649061210000|2022-04-04 08:33:30|14874.8|14872.8|14874.6|14872.6|14875.5|14873.5|14874.3|14872.3|7
1649061220000|2022-04-04 08:33:40|14874.7|14872.7|14875.2|14873.2|14875.6|14873.6|14874.5|14872.5|4
1649061230000|2022-04-04 08:33:50|14875.1|14873.1|14875.5|14873.5|14875.5|14873.5|14874.7|14872.7|10
1649061240000|2022-04-04 08:34:00|14875.3|14873.3|14876.5|14874.5|14876.5|14874.5|14875.3|14873.3|7
1649061250000|2022-04-04 08:34:10|14876.6|14874.6|14876.7|14874.7|14877.7|14875.7|14876|14874|5
1649061260000|2022-04-04 08:34:20|14876.5|14874.5|14877.5|14875.5|14877.5|14875.5|14876|14874|3
1649061270000|2022-04-04 08:34:30|14877.6|14875.6|14878|14876|14878.7|14876.7|14876.7|14874.7|53
1649061280000|2022-04-04 08:34:40|14878.1|14876.1|14878.3|14876.3|14878.7|14876.7|14878|14876|9
1649061290000|2022-04-04 08:34:50|14878.2|14876.2|14877|14875|14878.2|14876.2|14876.2|14874.2|15
1649061300000|2022-04-04 08:35:00|14877.3|14875.3|14876.7|14874.7|14878|14876|14876.7|14874.7|9
1649061310000|2022-04-04 08:35:10|14877|14875|14877.5|14875.5|14878|14876|14876.7|14874.7|9
1649061320000|2022-04-04 08:35:20|14877.3|14875.3|14877|14875|14877.7|14875.7|14876.1|14874.1|45
1649061330000|2022-04-04 08:35:30|14876.8|14874.8|14877.1|14875.1|14877.1|14875.1|14876.5|14874.5|3
1649061340000|2022-04-04 08:35:40|14876.8|14874.8|14876.7|14874.7|14876.8|14874.8|14875.6|14873.6|30
1649061350000|2022-04-04 08:35:50|14877.1|14875.1|14877.1|14875.1|14878.5|14876.5|14876.8|14874.8|52
1649061360000|2022-04-04 08:36:00|14877.2|14875.2|14876.3|14874.3|14877.5|14875.5|14876.3|14874.3|14
1649061370000|2022-04-04 08:36:10|14876.5|14874.5|14877|14875|14877.8|14875.8|14876.5|14874.5|10
1649061380000|2022-04-04 08:36:20|14876.7|14874.7|14876.3|14874.3|14876.8|14874.8|14876.2|14874.2|4
1649061390000|2022-04-04 08:36:30|14876.2|14874.2|14876.7|14874.7|14877|14875|14876|14874|14
1649061400000|2022-04-04 08:36:40|14876.8|14874.8|14877.1|14875.1|14877.5|14875.5|14876.5|14874.5|12
1649061410000|2022-04-04 08:36:50|14877|14875|14878.6|14876.6|14878.6|14876.6|14876.8|14874.8|15
1649061420000|2022-04-04 08:37:00|14878.5|14876.5|14879.2|14877.2|14879.6|14877.6|14878|14876|33
1649061430000|2022-04-04 08:37:10|14879.3|14877.3|14881.5|14879.5|14881.6|14879.6|14879.3|14877.3|47
1649061440000|2022-04-04 08:37:20|14881.1|14879.1|14880.2|14878.2|14881.1|14879.1|14879.7|14877.7|22
1649061450000|2022-04-04 08:37:30|14880.1|14878.1|14880|14878|14880.5|14878.5|14879.6|14877.6|15
1649061460000|2022-04-04 08:37:40|14879.8|14877.8|14879.3|14877.3|14880.1|14878.1|14879.3|14877.3|14
1649061470000|2022-04-04 08:37:50|14879.2|14877.2|14879.2|14877.2|14879.6|14877.6|14879|14877|9
1649061480000|2022-04-04 08:38:00|14879.3|14877.3|14879.7|14877.7|14880|14878|14879.3|14877.3|14
1649061490000|2022-04-04 08:38:10|14879.5|14877.5|14876|14874|14879.5|14877.5|14876|14874|34
1649061500000|2022-04-04 08:38:20|14875.8|14873.8|14875|14873|14876.1|14874.1|14874.8|14872.8|34
1649061510000|2022-04-04 08:38:30|14875.1|14873.1|14874.5|14872.5|14875.1|14873.1|14873.5|14871.5|74
1649061520000|2022-04-04 08:38:40|14874.3|14872.3|14874.1|14872.1|14874.3|14872.3|14873.7|14871.7|7
1649061530000|2022-04-04 08:38:50|14873.8|14871.8|14873.6|14871.6|14874.3|14872.3|14873.3|14871.3|9
1649061540000|2022-04-04 08:39:00|14873.7|14871.7|14866.2|14864.2|14874.1|14872.1|14864|14862|496
1649061550000|2022-04-04 08:39:10|14865.2|14863.2|14866.2|14864.2|14866.8|14864.8|14864.8|14862.8|56
1649061560000|2022-04-04 08:39:20|14866.3|14864.3|14868.2|14866.2|14868.3|14866.3|14864|14862|67
1649061570000|2022-04-04 08:39:30|14868.3|14866.3|14868.3|14866.3|14869.5|14867.5|14868.2|14866.2|26
1649061580000|2022-04-04 08:39:40|14868.5|14866.5|14867.7|14865.7|14869|14867|14867.3|14865.3|22
1649061590000|2022-04-04 08:39:50|14868|14866|14867.7|14865.7|14868|14866|14867.3|14865.3|9
1649061600000|2022-04-04 08:40:00|14867.6|14865.6|14865.1|14863.1|14867.7|14865.7|14865|14863|27
1649061610000|2022-04-04 08:40:10|14864.5|14862.5|14866|14864|14866|14864|14864.2|14862.2|90
1649061620000|2022-04-04 08:40:20|14865.8|14863.8|14867.6|14865.6|14868.1|14866.1|14865.1|14863.1|15
1649061630000|2022-04-04 08:40:30|14867.5|14865.5|14868|14866|14868.7|14866.7|14867.3|14865.3|12
1649061640000|2022-04-04 08:40:40|14868.2|14866.2|14868.2|14866.2|14868.6|14866.6|14867.7|14865.7|11
1649061650000|2022-04-04 08:40:50|14868.3|14866.3|14868.5|14866.5|14868.5|14866.5|14867.8|14865.8|5
1649061660000|2022-04-04 08:41:00|14868.2|14866.2|14868.2|14866.2|14869.3|14867.3|14868|14866|22
1649061670000|2022-04-04 08:41:10|14868.1|14866.1|14867|14865|14868.1|14866.1|14866.2|14864.2|19
1649061680000|2022-04-04 08:41:20|14867.5|14865.5|14868.2|14866.2|14868.5|14866.5|14867.5|14865.5|4
1649061690000|2022-04-04 08:41:30|14868.5|14866.5|14868.6|14866.6|14869.2|14867.2|14868.5|14866.5|6
1649061700000|2022-04-04 08:41:40|14868.5|14866.5|14868.2|14866.2|14868.7|14866.7|14867.8|14865.8|12
1649061710000|2022-04-04 08:41:50|14868.1|14866.1|14867.5|14865.5|14868.2|14866.2|14867.5|14865.5|3
1649061720000|2022-04-04 08:42:00|14867.6|14865.6|14867.8|14865.8|14868.5|14866.5|14867.6|14865.6|8
1649061730000|2022-04-04 08:42:10|14867.7|14865.7|14867.1|14865.1|14868.2|14866.2|14867.1|14865.1|17
1649061740000|2022-04-04 08:42:20|14867|14865|14865.8|14863.8|14867.1|14865.1|14865.7|14863.7|12
1649061750000|2022-04-04 08:42:30|14866|14864|14866.5|14864.5|14866.7|14864.7|14865.5|14863.5|18
1649061760000|2022-04-04 08:42:40|14866.6|14864.6|14867.6|14865.6|14867.6|14865.6|14866.5|14864.5|2
1649061770000|2022-04-04 08:42:50|14867.5|14865.5|14867.3|14865.3|14868|14866|14867.3|14865.3|0
1649061780000|2022-04-04 08:43:00|14867.7|14865.7|14866.6|14864.6|14867.7|14865.7|14866.6|14864.6|12
1649061790000|2022-04-04 08:43:10|14866.5|14864.5|14866|14864|14866.8|14864.8|14866|14864|6
1649061800000|2022-04-04 08:43:20|14866.2|14864.2|14866|14864|14866.3|14864.3|14865.5|14863.5|15
1649061810000|2022-04-04 08:43:30|14866.2|14864.2|14866.5|14864.5|14867.5|14865.5|14866|14864|16
1649061820000|2022-04-04 08:43:40|14864.7|14862.7|14862.7|14860.7|14865|14863|14862.5|14860.5|47
1649061830000|2022-04-04 08:43:50|14862.6|14860.6|14863.8|14861.8|14863.8|14861.8|14861.6|14859.6|50
1649061840000|2022-04-04 08:44:00|14864|14862|14863.2|14861.2|14864.7|14862.7|14863.2|14861.2|8
1649061850000|2022-04-04 08:44:10|14863.1|14861.1|14861.8|14859.8|14863.1|14861.1|14861.8|14859.8|35
1649061860000|2022-04-04 08:44:20|14862.2|14860.2|14862.2|14860.2|14862.3|14860.3|14861.5|14859.5|12
1649061870000|2022-04-04 08:44:30|14862.1|14860.1|14861|14859|14862.2|14860.2|14860.6|14858.6|25
1649061880000|2022-04-04 08:44:40|14861.1|14859.1|14860.5|14858.5|14862|14860|14860.3|14858.3|7
1649061890000|2022-04-04 08:44:50|14860.6|14858.6|14860.2|14858.2|14861|14859|14860.1|14858.1|15
1649061900000|2022-04-04 08:45:00|14860.3|14858.3|14862.5|14860.5|14862.5|14860.5|14860.3|14858.3|33
1649061910000|2022-04-04 08:45:10|14862.6|14860.6|14863.6|14861.6|14864.1|14862.1|14862.5|14860.5|7
1649061920000|2022-04-04 08:45:20|14863.5|14861.5|14863.5|14861.5|14864.2|14862.2|14863.3|14861.3|14
1649061930000|2022-04-04 08:45:30|14863.3|14861.3|14865|14863|14865.6|14863.6|14863.3|14861.3|15
1649061940000|2022-04-04 08:45:40|14864.8|14862.8|14864.5|14862.5|14865.6|14863.6|14864.5|14862.5|20
1649061950000|2022-04-04 08:45:50|14864.3|14862.3|14865|14863|14865.2|14863.2|14864.3|14862.3|11
1649061960000|2022-04-04 08:46:00|14864.8|14862.8|14865.5|14863.5|14866.1|14864.1|14864.7|14862.7|13
1649061970000|2022-04-04 08:46:10|14865.6|14863.6|14866|14864|14866.5|14864.5|14865.5|14863.5|8
1649061980000|2022-04-04 08:46:20|14866.1|14864.1|14866.5|14864.5|14866.8|14864.8|14866|14864|2
1649061990000|2022-04-04 08:46:30|14866.7|14864.7|14865.7|14863.7|14866.8|14864.8|14865.7|14863.7|28
1649062000000|2022-04-04 08:46:40|14865.6|14863.6|14864|14862|14866.1|14864.1|14863.8|14861.8|90
1649062010000|2022-04-04 08:46:50|14864.1|14862.1|14864.8|14862.8|14865|14863|14864.1|14862.1|4
1649062020000|2022-04-04 08:47:00|14865|14863|14866.2|14864.2|14867.1|14865.1|14865|14863|21
1649062030000|2022-04-04 08:47:10|14866.6|14864.6|14866.5|14864.5|14867.6|14865.6|14866|14864|9
1649062040000|2022-04-04 08:47:20|14866.6|14864.6|14866.5|14864.5|14867.5|14865.5|14866.3|14864.3|14
1649062050000|2022-04-04 08:47:30|14866.6|14864.6|14867.8|14865.8|14868|14866|14866.6|14864.6|5
1649062060000|2022-04-04 08:47:40|14868|14866|14868.5|14866.5|14868.7|14866.7|14867.6|14865.6|24
1649062070000|2022-04-04 08:47:50|14868.6|14866.6|14869.5|14867.5|14870|14868|14868.2|14866.2|24
1649062080000|2022-04-04 08:48:00|14869.3|14867.3|14867.6|14865.6|14869.3|14867.3|14867|14865|25
1649062090000|2022-04-04 08:48:10|14867.5|14865.5|14869.5|14867.5|14869.5|14867.5|14867.5|14865.5|13
1649062100000|2022-04-04 08:48:20|14869.3|14867.3|14869.2|14867.2|14869.3|14867.3|14868.8|14866.8|5
1649062110000|2022-04-04 08:48:30|14869.3|14867.3|14871|14869|14871|14869|14869.3|14867.3|34
1649062120000|2022-04-04 08:48:40|14870.2|14868.2|14870.2|14868.2|14870.5|14868.5|14869.7|14867.7|6
1649062130000|2022-04-04 08:48:50|14870.3|14868.3|14869.5|14867.5|14870.5|14868.5|14869.3|14867.3|9
1649062140000|2022-04-04 08:49:00|14869.3|14867.3|14869.8|14867.8|14869.8|14867.8|14869.2|14867.2|6
1649062150000|2022-04-04 08:49:10|14870.2|14868.2|14870.5|14868.5|14872.1|14870.1|14870.2|14868.2|15
1649062160000|2022-04-04 08:49:20|14870.3|14868.3|14870.5|14868.5|14871.1|14869.1|14870|14868|13
1649062170000|2022-04-04 08:49:30|14870.3|14868.3|14871.2|14869.2|14871.2|14869.2|14870.1|14868.1|5
1649062180000|2022-04-04 08:49:40|14871.1|14869.1|14869.8|14867.8|14871.1|14869.1|14869.8|14867.8|8
1649062190000|2022-04-04 08:49:50|14870.5|14868.5|14871.5|14869.5|14871.5|14869.5|14870|14868|6
1649062200000|2022-04-04 08:50:00|14871.6|14869.6|14871.8|14869.8|14872|14870|14870.8|14868.8|8
1649062210000|2022-04-04 08:50:10|14871.2|14869.2|14871.2|14869.2|14872.3|14870.3|14871.1|14869.1|10
1649062220000|2022-04-04 08:50:20|14871.3|14869.3|14871.7|14869.7|14871.7|14869.7|14870.7|14868.7|8
1649062230000|2022-04-04 08:50:30|14871.5|14869.5|14871|14869|14871.5|14869.5|14870.7|14868.7|6
1649062240000|2022-04-04 08:50:40|14870.8|14868.8|14870.3|14868.3|14871|14869|14870.3|14868.3|4
1649062250000|2022-04-04 08:50:50|14870.5|14868.5|14871.7|14869.7|14872|14870|14870.3|14868.3|9
1649062260000|2022-04-04 08:51:00|14871.6|14869.6|14872.2|14870.2|14872.3|14870.3|14871.1|14869.1|6
1649062270000|2022-04-04 08:51:10|14872.3|14870.3|14871.7|14869.7|14872.3|14870.3|14871.6|14869.6|2
1649062280000|2022-04-04 08:51:20|14871.8|14869.8|14871.6|14869.6|14871.8|14869.8|14871.6|14869.6|0
1649062290000|2022-04-04 08:51:30|14872|14870|14871.5|14869.5|14872.1|14870.1|14871.5|14869.5|5
1649062300000|2022-04-04 08:51:40|14871.3|14869.3|14870.6|14868.6|14871.7|14869.7|14870.1|14868.1|10
1649062310000|2022-04-04 08:51:50|14870.8|14868.8|14871.3|14869.3|14871.8|14869.8|14870.8|14868.8|8
1649062320000|2022-04-04 08:52:00|14871.2|14869.2|14871.7|14869.7|14871.7|14869.7|14870.8|14868.8|2
1649062330000|2022-04-04 08:52:10|14871.6|14869.6|14871.7|14869.7|14871.8|14869.8|14871.5|14869.5|0
1649062340000|2022-04-04 08:52:20|14871|14869|14870|14868|14871|14869|14869.8|14867.8|8
1649062350000|2022-04-04 08:52:30|14869.7|14867.7|14871.5|14869.5|14871.5|14869.5|14869.7|14867.7|2
1649062360000|2022-04-04 08:52:40|14871.3|14869.3|14871.3|14869.3|14871.7|14869.7|14871.3|14869.3|1
1649062370000|2022-04-04 08:52:50|14871.5|14869.5|14871|14869|14871.5|14869.5|14870.3|14868.3|9
1649062380000|2022-04-04 08:53:00|14870.8|14868.8|14872|14870|14872.3|14870.3|14870.7|14868.7|1
1649062390000|2022-04-04 08:53:10|14871.8|14869.8|14872.2|14870.2|14872.3|14870.3|14871.7|14869.7|3
1649062400000|2022-04-04 08:53:20|14873.6|14871.6|14873.6|14871.6|14874.2|14872.2|14873.5|14871.5|15
1649062410000|2022-04-04 08:53:30|14873.8|14871.8|14872.3|14870.3|14873.8|14871.8|14872.3|14870.3|5
1649062420000|2022-04-04 08:53:40|14872.5|14870.5|14872.2|14870.2|14873.3|14871.3|14872|14870|8
1649062430000|2022-04-04 08:53:50|14872.1|14870.1|14872.2|14870.2|14872.6|14870.6|14872.1|14870.1|2
1649062440000|2022-04-04 08:54:00|14872.3|14870.3|14872.6|14870.6|14872.7|14870.7|14872.3|14870.3|4
1649062450000|2022-04-04 08:54:10|14873.1|14871.1|14873.2|14871.2|14873.7|14871.7|14873.1|14871.1|2
1649062460000|2022-04-04 08:54:20|14873|14871|14873.5|14871.5|14874.2|14872.2|14873|14871|14
1649062470000|2022-04-04 08:54:30|14873.3|14871.3|14874|14872|14874.1|14872.1|14873.1|14871.1|9
1649062480000|2022-04-04 08:54:40|14873.8|14871.8|14875.2|14873.2|14876.1|14874.1|14873.8|14871.8|34
1649062490000|2022-04-04 08:54:50|14875.3|14873.3|14875.7|14873.7|14876.1|14874.1|14875.2|14873.2|14
1649062500000|2022-04-04 08:55:00|14875.6|14873.6|14876.8|14874.8|14877|14875|14875.6|14873.6|9
1649062510000|2022-04-04 08:55:10|14876.7|14874.7|14879|14877|14879.5|14877.5|14876.7|14874.7|44
1649062520000|2022-04-04 08:55:20|14878.7|14876.7|14879|14877|14879|14877|14878.2|14876.2|5
1649062530000|2022-04-04 08:55:30|14878.8|14876.8|14878.6|14876.6|14879|14877|14878.3|14876.3|8
1649062540000|2022-04-04 08:55:40|14878.5|14876.5|14878.3|14876.3|14878.8|14876.8|14878|14876|9
1649062550000|2022-04-04 08:55:50|14878.5|14876.5|14878.8|14876.8|14878.8|14876.8|14878.2|14876.2|8
1649062560000|2022-04-04 08:56:00|14878.5|14876.5|14878.6|14876.6|14879.1|14877.1|14878.5|14876.5|27
1649062570000|2022-04-04 08:56:10|14878.5|14876.5|14877.8|14875.8|14878.6|14876.6|14877.6|14875.6|18
1649062580000|2022-04-04 08:56:20|14878|14876|14877.6|14875.6|14878.2|14876.2|14877.3|14875.3|4
1649062590000|2022-04-04 08:56:30|14877.5|14875.5|14876.8|14874.8|14877.6|14875.6|14876.6|14874.6|15
1649062600000|2022-04-04 08:56:40|14877.5|14875.5|14877.2|14875.2|14877.5|14875.5|14876.7|14874.7|6
1649062610000|2022-04-04 08:56:50|14877.3|14875.3|14877|14875|14877.5|14875.5|14876.7|14874.7|6
1649062620000|2022-04-04 08:57:00|14876.8|14874.8|14877.2|14875.2|14877.7|14875.7|14876.7|14874.7|9
1649062630000|2022-04-04 08:57:10|14877.1|14875.1|14876.6|14874.6|14877.1|14875.1|14875.8|14873.8|12
1649062640000|2022-04-04 08:57:20|14876.7|14874.7|14875.8|14873.8|14876.7|14874.7|14875.1|14873.1|9
1649062650000|2022-04-04 08:57:30|14875.6|14873.6|14875|14873|14875.8|14873.8|14875|14873|2
1649062660000|2022-04-04 08:57:40|14875.1|14873.1|14874.8|14872.8|14876|14874|14874.8|14872.8|4
1649062670000|2022-04-04 08:57:50|14874.2|14872.2|14874.7|14872.7|14875.1|14873.1|14873.8|14871.8|8
1649062680000|2022-04-04 08:58:00|14874.8|14872.8|14876.1|14874.1|14876.3|14874.3|14873.8|14871.8|25
1649062690000|2022-04-04 08:58:10|14876.2|14874.2|14876.2|14874.2|14876.2|14874.2|14875.1|14873.1|17
1649062700000|2022-04-04 08:58:20|14876.3|14874.3|14877.3|14875.3|14877.3|14875.3|14875.8|14873.8|9
1649062710000|2022-04-04 08:58:30|14877.6|14875.6|14877.8|14875.8|14877.8|14875.8|14876.8|14874.8|9
1649062720000|2022-04-04 08:58:40|14878.2|14876.2|14877.5|14875.5|14878.2|14876.2|14877.5|14875.5|3
1649062730000|2022-04-04 08:58:50|14877.6|14875.6|14877|14875|14877.7|14875.7|14876.2|14874.2|7
1649062740000|2022-04-04 08:59:00|14876.8|14874.8|14876.1|14874.1|14877.5|14875.5|14875.8|14873.8|6
1649062750000|2022-04-04 08:59:10|14876|14874|14876|14874|14876.1|14874.1|14875.1|14873.1|3
1649062760000|2022-04-04 08:59:20|14876.1|14874.1|14877|14875|14877|14875|14875.8|14873.8|7
1649062770000|2022-04-04 08:59:30|14876.8|14874.8|14876|14874|14877.1|14875.1|14875.7|14873.7|15
1649062780000|2022-04-04 08:59:40|14875.8|14873.8|14875.7|14873.7|14876|14874|14874.5|14872.5|11
1649062790000|2022-04-04 08:59:50|14875.6|14873.6|14875.6|14873.6|14876|14874|14874.7|14872.7|6
1649062800000|2022-04-04 09:00:00|14875.5|14873.5|14875.1|14873.1|14875.7|14873.7|14875|14873|4
1649062810000|2022-04-04 09:00:10|14875.2|14873.2|14876|14874|14876.5|14874.5|14875.2|14873.2|8
1649062820000|2022-04-04 09:00:20|14876.1|14874.1|14877.2|14875.2|14878.1|14876.1|14876.1|14874.1|31
1649062830000|2022-04-04 09:00:30|14877.1|14875.1|14877.1|14875.1|14877.8|14875.8|14876.7|14874.7|7
1649062840000|2022-04-04 09:00:40|14877|14875|14876.6|14874.6|14877.5|14875.5|14876.6|14874.6|7
1649062850000|2022-04-04 09:00:50|14877|14875|14876.5|14874.5|14877|14875|14876.2|14874.2|3
1649062860000|2022-04-04 09:01:00|14876.3|14874.3|14878.7|14876.7|14878.7|14876.7|14875.8|14873.8|13
1649062870000|2022-04-04 09:01:10|14878.8|14876.8|14881.2|14879.2|14881.2|14879.2|14878.5|14876.5|43
1649062880000|2022-04-04 09:01:20|14881.1|14879.1|14881.7|14879.7|14882.3|14880.3|14880.3|14878.3|32
1649062890000|2022-04-04 09:01:30|14881.6|14879.6|14881.5|14879.5|14882.5|14880.5|14881.3|14879.3|22
1649062900000|2022-04-04 09:01:40|14881.6|14879.6|14883.5|14881.5|14884|14882|14881.5|14879.5|57
1649062910000|2022-04-04 09:01:50|14883.3|14881.3|14884.3|14882.3|14886.1|14884.1|14883.3|14881.3|30
1649062920000|2022-04-04 09:02:00|14884|14882|14886.3|14884.3|14887|14885|14883.2|14881.2|70
1649062930000|2022-04-04 09:02:10|14886.5|14884.5|14884.5|14882.5|14887.6|14885.6|14884.5|14882.5|45
1649062940000|2022-04-04 09:02:20|14884.6|14882.6|14887.2|14885.2|14887.2|14885.2|14883.5|14881.5|22
1649062950000|2022-04-04 09:02:30|14887.1|14885.1|14886.2|14884.2|14887.3|14885.3|14886.2|14884.2|12
1649062960000|2022-04-04 09:02:40|14886.3|14884.3|14886|14884|14886.8|14884.8|14885.7|14883.7|10
1649062970000|2022-04-04 09:02:50|14886.1|14884.1|14883.5|14881.5|14886.5|14884.5|14882.7|14880.7|43
1649062980000|2022-04-04 09:03:00|14883.3|14881.3|14883.7|14881.7|14884.7|14882.7|14883.2|14881.2|17
1649062990000|2022-04-04 09:03:10|14883.5|14881.5|14884.2|14882.2|14884.2|14882.2|14883.2|14881.2|13
1649063000000|2022-04-04 09:03:20|14884.7|14882.7|14884.7|14882.7|14885.2|14883.2|14884.1|14882.1|13
1649063010000|2022-04-04 09:03:30|14884.5|14882.5|14884|14882|14884.6|14882.6|14884|14882|3
1649063020000|2022-04-04 09:03:40|14884.1|14882.1|14885|14883|14886.5|14884.5|14884|14882|18
1649063030000|2022-04-04 09:03:50|14884.6|14882.6|14885|14883|14885.2|14883.2|14884.5|14882.5|1
1649063040000|2022-04-04 09:04:00|14884.8|14882.8|14883.5|14881.5|14887.1|14885.1|14882.6|14880.6|45
1649063050000|2022-04-04 09:04:10|14883.3|14881.3|14886.7|14884.7|14887.7|14885.7|14883|14881|29
1649063060000|2022-04-04 09:04:20|14886.8|14884.8|14885.6|14883.6|14887|14885|14885.2|14883.2|20
1649063070000|2022-04-04 09:04:30|14885.5|14883.5|14886.2|14884.2|14886.3|14884.3|14885.5|14883.5|5
1649063080000|2022-04-04 09:04:40|14885.8|14883.8|14885.8|14883.8|14886.3|14884.3|14885.5|14883.5|13
1649063090000|2022-04-04 09:04:50|14886|14884|14886.8|14884.8|14887|14885|14885.8|14883.8|4
1649063100000|2022-04-04 09:05:00|14886.7|14884.7|14888.7|14886.7|14889.2|14887.2|14886.2|14884.2|52
1649063110000|2022-04-04 09:05:10|14889|14887|14888|14886|14889.2|14887.2|14888|14886|13
1649063120000|2022-04-04 09:05:20|14888.1|14886.1|14888.5|14886.5|14889|14887|14888.1|14886.1|19
1649063130000|2022-04-04 09:05:30|14888.7|14886.7|14891.7|14889.7|14892.2|14890.2|14888.3|14886.3|53
1649063140000|2022-04-04 09:05:40|14891.6|14889.6|14891.6|14889.6|14893.5|14891.5|14891.5|14889.5|54
1649063150000|2022-04-04 09:05:50|14891.7|14889.7|14892.5|14890.5|14892.7|14890.7|14891|14889|29
1649063160000|2022-04-04 09:06:00|14892.6|14890.6|14893.7|14891.7|14893.7|14891.7|14891.8|14889.8|41
1649063170000|2022-04-04 09:06:10|14894|14892|14894.7|14892.7|14894.8|14892.8|14893.5|14891.5|34
1649063180000|2022-04-04 09:06:20|14894.5|14892.5|14892.2|14890.2|14894.8|14892.8|14891.8|14889.8|36
1649063190000|2022-04-04 09:06:30|14892.3|14890.3|14893.7|14891.7|14893.8|14891.8|14892.2|14890.2|16
1649063200000|2022-04-04 09:06:40|14893.6|14891.6|14894.7|14892.7|14894.8|14892.8|14893.1|14891.1|27
1649063210000|2022-04-04 09:06:50|14896.1|14894.1|14894.5|14892.5|14897.2|14895.2|14894.3|14892.3|128
1649063220000|2022-04-04 09:07:00|14894.6|14892.6|14893|14891|14895.1|14893.1|14893|14891|40
1649063230000|2022-04-04 09:07:10|14892.8|14890.8|14894.6|14892.6|14895.2|14893.2|14892.2|14890.2|44
1649063240000|2022-04-04 09:07:20|14894.5|14892.5|14893.2|14891.2|14894.7|14892.7|14892.8|14890.8|13
1649063250000|2022-04-04 09:07:30|14893.1|14891.1|14893.6|14891.6|14893.8|14891.8|14893.1|14891.1|11
1649063260000|2022-04-04 09:07:40|14893.7|14891.7|14895.3|14893.3|14895.3|14893.3|14893.5|14891.5|38
1649063270000|2022-04-04 09:07:50|14895.5|14893.5|14894.8|14892.8|14895.7|14893.7|14894.6|14892.6|16
1649063280000|2022-04-04 09:08:00|14895.2|14893.2|14897.2|14895.2|14897.3|14895.3|14895.2|14893.2|37
1649063290000|2022-04-04 09:08:10|14897.5|14895.5|14901.5|14899.5|14902.5|14900.5|14897.1|14895.1|133
1649063300000|2022-04-04 09:08:20|14902.3|14900.3|14900.2|14898.2|14902.3|14900.3|14900.2|14898.2|44
1649063310000|2022-04-04 09:08:30|14900.1|14898.1|14901|14899|14901|14899|14899.6|14897.6|22
1649063320000|2022-04-04 09:08:40|14900.8|14898.8|14902.6|14900.6|14902.7|14900.7|14900.6|14898.6|34
1649063330000|2022-04-04 09:08:50|14902.2|14900.2|14903.5|14901.5|14903.8|14901.8|14901.7|14899.7|27
1649063340000|2022-04-04 09:09:00|14903.7|14901.7|14905.7|14903.7|14905.7|14903.7|14903.5|14901.5|59
1649063350000|2022-04-04 09:09:10|14905.6|14903.6|14904.5|14902.5|14905.6|14903.6|14904.1|14902.1|13
1649063360000|2022-04-04 09:09:20|14904.3|14902.3|14906|14904|14906|14904|14904.3|14902.3|27
1649063370000|2022-04-04 09:09:30|14906.2|14904.2|14902.7|14900.7|14906.5|14904.5|14902.6|14900.6|54
1649063380000|2022-04-04 09:09:40|14902.8|14900.8|14903.3|14901.3|14904.7|14902.7|14902.6|14900.6|27
1649063390000|2022-04-04 09:09:50|14903.2|14901.2|14903.7|14901.7|14903.7|14901.7|14902.6|14900.6|7
1649063400000|2022-04-04 09:10:00|14903.6|14901.6|14907|14905|14907.8|14905.8|14903.5|14901.5|60
1649063410000|2022-04-04 09:10:10|14907.2|14905.2|14909.3|14907.3|14909.5|14907.5|14907|14905|70
1649063420000|2022-04-04 09:10:20|14909.2|14907.2|14909.1|14907.1|14909.6|14907.6|14908.7|14906.7|34
1649063430000|2022-04-04 09:10:30|14909.2|14907.2|14908.5|14906.5|14909.6|14907.6|14908|14906|20
1649063440000|2022-04-04 09:10:40|14908.7|14906.7|14909.2|14907.2|14909.6|14907.6|14908.1|14906.1|18
1649063450000|2022-04-04 09:10:50|14909|14907|14910.2|14908.2|14910.2|14908.2|14909|14907|28
1649063460000|2022-04-04 09:11:00|14910.3|14908.3|14910.5|14908.5|14910.7|14908.7|14910|14908|19
1649063470000|2022-04-04 09:11:10|14910.6|14908.6|14909.1|14907.1|14910.6|14908.6|14908.5|14906.5|31
1649063480000|2022-04-04 09:11:20|14909.7|14907.7|14909.7|14907.7|14910.2|14908.2|14908.7|14906.7|34
1649063490000|2022-04-04 09:11:30|14909.8|14907.8|14910|14908|14911.3|14909.3|14909.7|14907.7|31
1649063500000|2022-04-04 09:11:40|14910.1|14908.1|14911|14909|14911.2|14909.2|14908.7|14906.7|24
1649063510000|2022-04-04 09:11:50|14910.8|14908.8|14908.6|14906.6|14911|14909|14908.6|14906.6|16
1649063520000|2022-04-04 09:12:00|14909.5|14907.5|14911.6|14909.6|14911.7|14909.7|14909.3|14907.3|43
1649063530000|2022-04-04 09:12:10|14911.7|14909.7|14909|14907|14911.7|14909.7|14908.6|14906.6|39
1649063540000|2022-04-04 09:12:20|14908.8|14906.8|14908.7|14906.7|14909.2|14907.2|14908.5|14906.5|12
1649063550000|2022-04-04 09:12:30|14908.5|14906.5|14909.5|14907.5|14910.2|14908.2|14908.5|14906.5|12
1649063560000|2022-04-04 09:12:40|14909.7|14907.7|14912.8|14910.8|14913|14911|14909.5|14907.5|27
1649063570000|2022-04-04 09:12:50|14912.6|14910.6|14911|14909|14913|14911|14911|14909|21
1649063580000|2022-04-04 09:13:00|14910.8|14908.8|14909.8|14907.8|14911|14909|14909.7|14907.7|12
1649063590000|2022-04-04 09:13:10|14909.7|14907.7|14911.5|14909.5|14912|14910|14909.7|14907.7|25
1649063600000|2022-04-04 09:13:20|14911.6|14909.6|14910.2|14908.2|14911.7|14909.7|14909.8|14907.8|29
1649063610000|2022-04-04 09:13:30|14910.1|14908.1|14909.2|14907.2|14910.7|14908.7|14908.7|14906.7|24
1649063620000|2022-04-04 09:13:40|14909.3|14907.3|14910.3|14908.3|14910.5|14908.5|14909.2|14907.2|9
1649063630000|2022-04-04 09:13:50|14910.2|14908.2|14910.8|14908.8|14911.1|14909.1|14909.2|14907.2|26
1649063640000|2022-04-04 09:14:00|14909.8|14907.8|14910.6|14908.6|14910.8|14908.8|14909.7|14907.7|11
1649063650000|2022-04-04 09:14:10|14910.7|14908.7|14910.2|14908.2|14911.3|14909.3|14909.8|14907.8|17
1649063660000|2022-04-04 09:14:20|14910|14908|14911|14909|14911|14909|14909.3|14907.3|24
1649063670000|2022-04-04 09:14:30|14911.2|14909.2|14912.2|14910.2|14913|14911|14911.2|14909.2|21
1649063680000|2022-04-04 09:14:40|14912.1|14910.1|14915.1|14913.1|14915.1|14913.1|14911.7|14909.7|42
1649063690000|2022-04-04 09:14:50|14915|14913|14914.5|14912.5|14915.5|14913.5|14913.3|14911.3|45
1649063700000|2022-04-04 09:15:00|14914.6|14912.6|14917.7|14915.7|14917.8|14915.8|14914.3|14912.3|91
1649063710000|2022-04-04 09:15:10|14917.8|14915.8|14916.5|14914.5|14917.8|14915.8|14915.6|14913.6|37
1649063720000|2022-04-04 09:15:20|14916.2|14914.2|14915.6|14913.6|14916.7|14914.7|14915.2|14913.2|10
1649063730000|2022-04-04 09:15:30|14915.3|14913.3|14915.5|14913.5|14915.6|14913.6|14914.7|14912.7|17
1649063740000|2022-04-04 09:15:40|14915.6|14913.6|14917.7|14915.7|14918|14916|14915.5|14913.5|10
1649063750000|2022-04-04 09:15:50|14917.2|14915.2|14918|14916|14918.2|14916.2|14916.5|14914.5|31
1649063760000|2022-04-04 09:16:00|14917.3|14915.3|14917.8|14915.8|14917.8|14915.8|14916|14914|30
1649063770000|2022-04-04 09:16:10|14918|14916|14917.2|14915.2|14918|14916|14916.5|14914.5|20
1649063780000|2022-04-04 09:16:20|14917.1|14915.1|14916.2|14914.2|14917.2|14915.2|14916.1|14914.1|7
1649063790000|2022-04-04 09:16:30|14916.3|14914.3|14916.6|14914.6|14916.7|14914.7|14916.1|14914.1|13
1649063800000|2022-04-04 09:16:40|14916.7|14914.7|14915.7|14913.7|14916.7|14914.7|14915.3|14913.3|11
1649063810000|2022-04-04 09:16:50|14915.6|14913.6|14914|14912|14915.6|14913.6|14913.7|14911.7|23
1649063820000|2022-04-04 09:17:00|14913.3|14911.3|14913.8|14911.8|14916|14914|14913.2|14911.2|36
1649063830000|2022-04-04 09:17:10|14914.2|14912.2|14913.2|14911.2|14914.2|14912.2|14913.1|14911.1|29
1649063840000|2022-04-04 09:17:20|14913.1|14911.1|14912.1|14910.1|14913.1|14911.1|14912|14910|26
1649063850000|2022-04-04 09:17:30|14912.2|14910.2|14912.2|14910.2|14912.8|14910.8|14911.8|14909.8|20
1649063860000|2022-04-04 09:17:40|14912.5|14910.5|14912.1|14910.1|14912.6|14910.6|14912|14910|11
1649063870000|2022-04-04 09:17:50|14912.2|14910.2|14911.7|14909.7|14912.2|14910.2|14911.5|14909.5|13
1649063880000|2022-04-04 09:18:00|14911.6|14909.6|14911.8|14909.8|14912|14910|14911.5|14909.5|10
1649063890000|2022-04-04 09:18:10|14912.1|14910.1|14913.1|14911.1|14913.5|14911.5|14912.1|14910.1|16
1649063900000|2022-04-04 09:18:20|14913.2|14911.2|14912|14910|14913.3|14911.3|14911.8|14909.8|28
1649063910000|2022-04-04 09:18:30|14911.8|14909.8|14909.6|14907.6|14912|14910|14909.6|14907.6|30
1649063920000|2022-04-04 09:18:40|14909.2|14907.2|14910|14908|14910.2|14908.2|14909.2|14907.2|23
1649063930000|2022-04-04 09:18:50|14910.1|14908.1|14910.7|14908.7|14911|14909|14909.8|14907.8|24
1649063940000|2022-04-04 09:19:00|14910.8|14908.8|14910|14908|14911.3|14909.3|14910|14908|6
1649063950000|2022-04-04 09:19:10|14909.8|14907.8|14909|14907|14910.1|14908.1|14908.8|14906.8|23
1649063960000|2022-04-04 09:19:20|14909.2|14907.2|14908.2|14906.2|14909.2|14907.2|14908.1|14906.1|38
1649063970000|2022-04-04 09:19:30|14908.3|14906.3|14908.2|14906.2|14909.1|14907.1|14907.8|14905.8|43
1649063980000|2022-04-04 09:19:40|14908.1|14906.1|14908.7|14906.7|14908.8|14906.8|14908|14906|17
1649063990000|2022-04-04 09:19:50|14908.6|14906.6|14909|14907|14909.5|14907.5|14908.5|14906.5|23
1649064000000|2022-04-04 09:20:00|14908.8|14906.8|14909.3|14907.3|14909.3|14907.3|14908.6|14906.6|3
1649064010000|2022-04-04 09:20:10|14909.6|14907.6|14908.3|14906.3|14909.6|14907.6|14908.1|14906.1|30
1649064020000|2022-04-04 09:20:20|14908.2|14906.2|14907.8|14905.8|14908.3|14906.3|14907.1|14905.1|61
1649064030000|2022-04-04 09:20:30|14907.7|14905.7|14907.5|14905.5|14907.7|14905.7|14907|14905|27
1649064040000|2022-04-04 09:20:40|14907.3|14905.3|14907.1|14905.1|14907.3|14905.3|14906.7|14904.7|15
1649064050000|2022-04-04 09:20:50|14907|14905|14907.1|14905.1|14907.7|14905.7|14907|14905|13
1649064060000|2022-04-04 09:21:00|14907.2|14905.2|14908.1|14906.1|14908.5|14906.5|14907.2|14905.2|8
1649064070000|2022-04-04 09:21:10|14908.2|14906.2|14910.8|14908.8|14910.8|14908.8|14908.1|14906.1|87
1649064080000|2022-04-04 09:21:20|14911|14909|14910.6|14908.6|14911.8|14909.8|14910.6|14908.6|34
1649064090000|2022-04-04 09:21:30|14910.5|14908.5|14909.7|14907.7|14911|14909|14909.3|14907.3|21
1649064100000|2022-04-04 09:21:40|14909.5|14907.5|14908.3|14906.3|14910|14908|14908.3|14906.3|25
1649064110000|2022-04-04 09:21:50|14908.2|14906.2|14908|14906|14908.7|14906.7|14907.7|14905.7|14
1649064120000|2022-04-04 09:22:00|14908.1|14906.1|14907.8|14905.8|14908.7|14906.7|14907.6|14905.6|15
1649064130000|2022-04-04 09:22:10|14908|14906|14908.1|14906.1|14908.6|14906.6|14907.8|14905.8|9
1649064140000|2022-04-04 09:22:20|14908.2|14906.2|14909.1|14907.1|14909.7|14907.7|14908.2|14906.2|9
1649064150000|2022-04-04 09:22:30|14909.3|14907.3|14910.3|14908.3|14911.2|14909.2|14909.3|14907.3|13
1649064160000|2022-04-04 09:22:40|14910.5|14908.5|14910.7|14908.7|14911.1|14909.1|14910.3|14908.3|8
1649064170000|2022-04-04 09:22:50|14910.6|14908.6|14911.1|14909.1|14911.1|14909.1|14910.5|14908.5|3
1649064180000|2022-04-04 09:23:00|14911.2|14909.2|14912.5|14910.5|14912.6|14910.6|14910.3|14908.3|17
1649064190000|2022-04-04 09:23:10|14912.6|14910.6|14911.7|14909.7|14912.7|14910.7|14911.7|14909.7|7
1649064200000|2022-04-04 09:23:20|14911.8|14909.8|14911.7|14909.7|14912.1|14910.1|14911.1|14909.1|12
1649064210000|2022-04-04 09:23:30|14911.8|14909.8|14912.8|14910.8|14913|14911|14911.1|14909.1|4
1649064220000|2022-04-04 09:23:40|14912.7|14910.7|14913.2|14911.2|14913.7|14911.7|14912.7|14910.7|18
1649064230000|2022-04-04 09:23:50|14913.3|14911.3|14911.7|14909.7|14913.3|14911.3|14911.6|14909.6|12
1649064240000|2022-04-04 09:24:00|14911.6|14909.6|14912.2|14910.2|14912.2|14910.2|14910.8|14908.8|9
1649064250000|2022-04-04 09:24:10|14912.1|14910.1|14911.6|14909.6|14912.1|14910.1|14911|14909|5
1649064260000|2022-04-04 09:24:20|14911.7|14909.7|14911.6|14909.6|14912.1|14910.1|14911.6|14909.6|5
1649064270000|2022-04-04 09:24:30|14911.7|14909.7|14911|14909|14911.7|14909.7|14910.5|14908.5|8
1649064280000|2022-04-04 09:24:40|14910.8|14908.8|14911.1|14909.1|14912|14910|14910.7|14908.7|11
1649064290000|2022-04-04 09:24:50|14910.7|14908.7|14910.8|14908.8|14911.2|14909.2|14910.5|14908.5|2
1649064300000|2022-04-04 09:25:00|14911|14909|14908|14906|14911|14909|14908|14906|25
1649064310000|2022-04-04 09:25:10|14908.1|14906.1|14909|14907|14910|14908|14908|14906|11
1649064320000|2022-04-04 09:25:20|14909.1|14907.1|14908.5|14906.5|14909.1|14907.1|14907.8|14905.8|23
1649064330000|2022-04-04 09:25:30|14908.3|14906.3|14908.7|14906.7|14909|14907|14908.2|14906.2|7
1649064340000|2022-04-04 09:25:40|14908.5|14906.5|14908.2|14906.2|14908.8|14906.8|14908.2|14906.2|7
1649064350000|2022-04-04 09:25:50|14908.3|14906.3|14907.5|14905.5|14908.3|14906.3|14906.8|14904.8|21
1649064360000|2022-04-04 09:26:00|14907.6|14905.6|14908.2|14906.2|14909.1|14907.1|14907.3|14905.3|23
1649064370000|2022-04-04 09:26:10|14908.5|14906.5|14908.5|14906.5|14908.6|14906.6|14908.2|14906.2|2
1649064380000|2022-04-04 09:26:20|14908.7|14906.7|14908.2|14906.2|14908.7|14906.7|14908.2|14906.2|4
1649064390000|2022-04-04 09:26:30|14908.1|14906.1|14907|14905|14908.3|14906.3|14907|14905|5
1649064400000|2022-04-04 09:26:40|14906.7|14904.7|14906.3|14904.3|14907.2|14905.2|14906.2|14904.2|14
1649064410000|2022-04-04 09:26:50|14906.2|14904.2|14906.2|14904.2|14906.6|14904.6|14905.8|14903.8|14
1649064420000|2022-04-04 09:27:00|14906.3|14904.3|14907.2|14905.2|14907.2|14905.2|14906|14904|19
1649064430000|2022-04-04 09:27:10|14907.3|14905.3|14907.7|14905.7|14907.8|14905.8|14907.2|14905.2|11
1649064440000|2022-04-04 09:27:20|14907.6|14905.6|14908.8|14906.8|14909.1|14907.1|14907.6|14905.6|10
1649064450000|2022-04-04 09:27:30|14908.7|14906.7|14907.7|14905.7|14908.7|14906.7|14907.7|14905.7|6
1649064460000|2022-04-04 09:27:40|14907.8|14905.8|14906.2|14904.2|14907.8|14905.8|14906.2|14904.2|10
1649064470000|2022-04-04 09:27:50|14906.1|14904.1|14906.2|14904.2|14906.7|14904.7|14905.7|14903.7|50
1649064480000|2022-04-04 09:28:00|14906.3|14904.3|14906.8|14904.8|14906.8|14904.8|14905.8|14903.8|12
1649064490000|2022-04-04 09:28:10|14907|14905|14906.7|14904.7|14907.5|14905.5|14906.6|14904.6|9
1649064500000|2022-04-04 09:28:20|14906.8|14904.8|14905.2|14903.2|14906.8|14904.8|14905|14903|15
1649064510000|2022-04-04 09:28:30|14905.1|14903.1|14905.1|14903.1|14905.3|14903.3|14904.8|14902.8|7
1649064520000|2022-04-04 09:28:40|14905.2|14903.2|14904.3|14902.3|14905.8|14903.8|14904.3|14902.3|24
1649064530000|2022-04-04 09:28:50|14904.5|14902.5|14904.7|14902.7|14905.3|14903.3|14904.5|14902.5|12
1649064540000|2022-04-04 09:29:00|14904.8|14902.8|14904.5|14902.5|14905|14903|14903.3|14901.3|52
1649064550000|2022-04-04 09:29:10|14904.6|14902.6|14905.3|14903.3|14905.3|14903.3|14904.2|14902.2|8
1649064560000|2022-04-04 09:29:20|14905.2|14903.2|14906.7|14904.7|14907|14905|14905.1|14903.1|20
1649064570000|2022-04-04 09:29:30|14906.6|14904.6|14906|14904|14907.2|14905.2|14905.7|14903.7|22
1649064580000|2022-04-04 09:29:40|14905.8|14903.8|14906.2|14904.2|14906.2|14904.2|14905.5|14903.5|4
1649064590000|2022-04-04 09:29:50|14906.3|14904.3|14905.6|14903.6|14907|14905|14905.2|14903.2|9
1649064600000|2022-04-04 09:30:00|14905.5|14903.5|14905.6|14903.6|14906.7|14904.7|14905.5|14903.5|14
1649064610000|2022-04-04 09:30:10|14905.7|14903.7|14904.1|14902.1|14905.7|14903.7|14903.3|14901.3|21
1649064620000|2022-04-04 09:30:20|14904|14902|14902.7|14900.7|14904.3|14902.3|14901.8|14899.8|35
1649064630000|2022-04-04 09:30:30|14903|14901|14902.5|14900.5|14903.2|14901.2|14902.5|14900.5|13
1649064640000|2022-04-04 09:30:40|14902.3|14900.3|14903|14901|14903.7|14901.7|14902.2|14900.2|11
1649064650000|2022-04-04 09:30:50|14902.8|14900.8|14903|14901|14903.3|14901.3|14902.1|14900.1|10
1649064660000|2022-04-04 09:31:00|14903.1|14901.1|14901.6|14899.6|14903.2|14901.2|14901.5|14899.5|14
1649064670000|2022-04-04 09:31:10|14901.5|14899.5|14901.7|14899.7|14901.7|14899.7|14901.3|14899.3|6
1649064680000|2022-04-04 09:31:20|14902|14900|14902.5|14900.5|14902.6|14900.6|14901.1|14899.1|23
1649064690000|2022-04-04 09:31:30|14902.7|14900.7|14902|14900|14902.7|14900.7|14901.7|14899.7|5
1649064700000|2022-04-04 09:31:40|14902.1|14900.1|14899.5|14897.5|14902.2|14900.2|14899.5|14897.5|55
1649064710000|2022-04-04 09:31:50|14899.2|14897.2|14899|14897|14899.6|14897.6|14898.7|14896.7|43
1649064720000|2022-04-04 09:32:00|14899.1|14897.1|14898.7|14896.7|14899.5|14897.5|14898.7|14896.7|27
1649064730000|2022-04-04 09:32:10|14898.6|14896.6|14899|14897|14899.5|14897.5|14898.5|14896.5|18
1649064740000|2022-04-04 09:32:20|14898.8|14896.8|14898.5|14896.5|14898.8|14896.8|14897.3|14895.3|25
1649064750000|2022-04-04 09:32:30|14898.3|14896.3|14899.2|14897.2|14899.5|14897.5|14898.3|14896.3|16
1649064760000|2022-04-04 09:32:40|14899.1|14897.1|14898.7|14896.7|14899.2|14897.2|14898.5|14896.5|11
1649064770000|2022-04-04 09:32:50|14898.6|14896.6|14898.7|14896.7|14898.7|14896.7|14898.1|14896.1|9
1649064780000|2022-04-04 09:33:00|14898.8|14896.8|14898.6|14896.6|14899.2|14897.2|14898.5|14896.5|21
1649064790000|2022-04-04 09:33:10|14898.7|14896.7|14899.2|14897.2|14899.3|14897.3|14898.6|14896.6|10
1649064800000|2022-04-04 09:33:20|14899.3|14897.3|14899.1|14897.1|14899.3|14897.3|14899.1|14897.1|5
1649064810000|2022-04-04 09:33:30|14899|14897|14898.8|14896.8|14899.3|14897.3|14898.6|14896.6|5
1649064820000|2022-04-04 09:33:40|14899|14897|14899.2|14897.2|14899.3|14897.3|14899|14897|16
1649064830000|2022-04-04 09:33:50|14899.3|14897.3|14899.3|14897.3|14899.7|14897.7|14899.1|14897.1|8
1649064840000|2022-04-04 09:34:00|14899.2|14897.2|14899.3|14897.3|14900.1|14898.1|14899.1|14897.1|31
1649064850000|2022-04-04 09:34:10|14899|14897|14903.6|14901.6|14903.6|14901.6|14899|14897|74
1649064860000|2022-04-04 09:34:20|14903.7|14901.7|14904|14902|14904.5|14902.5|14902.6|14900.6|21
1649064870000|2022-04-04 09:34:30|14903.8|14901.8|14903.7|14901.7|14903.8|14901.8|14903.1|14901.1|19
1649064880000|2022-04-04 09:34:40|14904|14902|14904.1|14902.1|14904.1|14902.1|14903.6|14901.6|4
1649064890000|2022-04-04 09:34:50|14903.5|14901.5|14903.7|14901.7|14904.2|14902.2|14903.2|14901.2|20
1649064900000|2022-04-04 09:35:00|14903.6|14901.6|14904|14902|14904.5|14902.5|14903.5|14901.5|3
1649064910000|2022-04-04 09:35:10|14904.2|14902.2|14905.2|14903.2|14905.8|14903.8|14904.2|14902.2|14
1649064920000|2022-04-04 09:35:20|14905.1|14903.1|14905.5|14903.5|14905.7|14903.7|14904.1|14902.1|21
1649064930000|2022-04-04 09:35:30|14905.3|14903.3|14908.3|14906.3|14908.5|14906.5|14905.2|14903.2|24
1649064940000|2022-04-04 09:35:40|14908|14906|14906.5|14904.5|14908.3|14906.3|14906|14904|22
1649064950000|2022-04-04 09:35:50|14906.3|14904.3|14908.2|14906.2|14908.3|14906.3|14906.2|14904.2|7
1649064960000|2022-04-04 09:36:00|14908.3|14906.3|14908.8|14906.8|14909.7|14907.7|14908.3|14906.3|26
1649064970000|2022-04-04 09:36:10|14909|14907|14908.2|14906.2|14909.1|14907.1|14907.8|14905.8|9
1649064980000|2022-04-04 09:36:20|14908.1|14906.1|14907.2|14905.2|14908.3|14906.3|14907.2|14905.2|9
1649064990000|2022-04-04 09:36:30|14907.1|14905.1|14907.7|14905.7|14908.5|14906.5|14906.8|14904.8|13
1649065000000|2022-04-04 09:36:40|14907.8|14905.8|14908.5|14906.5|14908.7|14906.7|14907.1|14905.1|16
1649065010000|2022-04-04 09:36:50|14908.6|14906.6|14911.1|14909.1|14911.3|14909.3|14908.6|14906.6|22
1649065020000|2022-04-04 09:37:00|14911.2|14909.2|14912.7|14910.7|14912.7|14910.7|14911.1|14909.1|40
1649065030000|2022-04-04 09:37:10|14912.6|14910.6|14913.6|14911.6|14914.1|14912.1|14912.6|14910.6|27
1649065040000|2022-04-04 09:37:20|14913.5|14911.5|14915.2|14913.2|14916.3|14914.3|14913.5|14911.5|73
1649065050000|2022-04-04 09:37:30|14915.3|14913.3|14918|14916|14918.1|14916.1|14915.3|14913.3|31
1649065060000|2022-04-04 09:37:40|14917.8|14915.8|14917.7|14915.7|14918.2|14916.2|14917.2|14915.2|20
1649065070000|2022-04-04 09:37:50|14918|14916|14919.3|14917.3|14919.3|14917.3|14917.6|14915.6|37
1649065080000|2022-04-04 09:38:00|14919.2|14917.2|14919.8|14917.8|14920.3|14918.3|14918.5|14916.5|48
1649065090000|2022-04-04 09:38:10|14919.7|14917.7|14919.3|14917.3|14920.3|14918.3|14919.3|14917.3|43
1649065100000|2022-04-04 09:38:20|14919|14917|14918.3|14916.3|14919|14917|14918.2|14916.2|14
1649065110000|2022-04-04 09:38:30|14918.6|14916.6|14918.3|14916.3|14919.3|14917.3|14918.3|14916.3|22
1649065120000|2022-04-04 09:38:40|14918.5|14916.5|14918.2|14916.2|14919|14917|14917.7|14915.7|12
1649065130000|2022-04-04 09:38:50|14918|14916|14918|14916|14919|14917|14917.6|14915.6|40
1649065140000|2022-04-04 09:39:00|14918.1|14916.1|14918|14916|14918.5|14916.5|14917.7|14915.7|19
1649065150000|2022-04-04 09:39:10|14917.8|14915.8|14918.1|14916.1|14918.6|14916.6|14917.6|14915.6|11
1649065160000|2022-04-04 09:39:20|14918.2|14916.2|14918.7|14916.7|14918.8|14916.8|14918|14916|6
1649065170000|2022-04-04 09:39:30|14918.8|14916.8|14917.1|14915.1|14919|14917|14917.1|14915.1|11
1649065180000|2022-04-04 09:39:40|14916.7|14914.7|14915.2|14913.2|14916.7|14914.7|14915.2|14913.2|19
1649065190000|2022-04-04 09:39:50|14915.1|14913.1|14915|14913|14915.3|14913.3|14914.3|14912.3|24
1649065200000|2022-04-04 09:40:00|14914.7|14912.7|14917.3|14915.3|14917.5|14915.5|14914.7|14912.7|48
1649065210000|2022-04-04 09:40:10|14918|14916|14916.3|14914.3|14918.1|14916.1|14916.2|14914.2|33
1649065220000|2022-04-04 09:40:20|14916.2|14914.2|14917.3|14915.3|14917.6|14915.6|14916.2|14914.2|11
1649065230000|2022-04-04 09:40:30|14917|14915|14916|14914|14917.1|14915.1|14915.7|14913.7|6
1649065240000|2022-04-04 09:40:40|14915.8|14913.8|14916.2|14914.2|14916.2|14914.2|14915.3|14913.3|6
1649065250000|2022-04-04 09:40:50|14916.3|14914.3|14916.5|14914.5|14917.7|14915.7|14916.2|14914.2|11
1649065260000|2022-04-04 09:41:00|14916.7|14914.7|14916.8|14914.8|14917|14915|14916.3|14914.3|8
1649065270000|2022-04-04 09:41:10|14917|14915|14915.3|14913.3|14917.6|14915.6|14915|14913|14
1649065280000|2022-04-04 09:41:20|14915.2|14913.2|14915.8|14913.8|14916.2|14914.2|14915.2|14913.2|2
1649065290000|2022-04-04 09:41:30|14915.7|14913.7|14916.2|14914.2|14916.2|14914.2|14915.3|14913.3|17
1649065300000|2022-04-04 09:41:40|14916.1|14914.1|14914.7|14912.7|14916.1|14914.1|14914.7|14912.7|10
1649065310000|2022-04-04 09:41:50|14914.8|14912.8|14916|14914|14916.2|14914.2|14914.8|14912.8|3
1649065320000|2022-04-04 09:42:00|14916.1|14914.1|14917|14915|14917.2|14915.2|14916|14914|9
1649065330000|2022-04-04 09:42:10|14916.8|14914.8|14915.5|14913.5|14916.8|14914.8|14915.2|14913.2|8
1649065340000|2022-04-04 09:42:20|14915.6|14913.6|14915|14913|14915.8|14913.8|14914.5|14912.5|14
1649065350000|2022-04-04 09:42:30|14914.8|14912.8|14915.7|14913.7|14915.7|14913.7|14914.3|14912.3|9
1649065360000|2022-04-04 09:42:40|14915.6|14913.6|14915.2|14913.2|14915.6|14913.6|14915|14913|6
1649065370000|2022-04-04 09:42:50|14915.1|14913.1|14915.1|14913.1|14915.3|14913.3|14915|14913|2
1649065380000|2022-04-04 09:43:00|14915|14913|14914.5|14912.5|14915.2|14913.2|14914.2|14912.2|5
1649065390000|2022-04-04 09:43:10|14914.3|14912.3|14914.2|14912.2|14915|14913|14914|14912|2
1649065400000|2022-04-04 09:43:20|14914.1|14912.1|14915.2|14913.2|14915.2|14913.2|14913.2|14911.2|26
1649065410000|2022-04-04 09:43:30|14914.8|14912.8|14914.7|14912.7|14915.3|14913.3|14914.3|14912.3|1
1649065420000|2022-04-04 09:43:40|14914.6|14912.6|14915|14913|14915.3|14913.3|14914.6|14912.6|7
1649065430000|2022-04-04 09:43:50|14914.8|14912.8|14915.1|14913.1|14915.3|14913.3|14914.6|14912.6|3
1649065440000|2022-04-04 09:44:00|14915.2|14913.2|14912.8|14910.8|14915.2|14913.2|14912.8|14910.8|13
1649065450000|2022-04-04 09:44:10|14913|14911|14913.1|14911.1|14914|14912|14912.8|14910.8|7
1649065460000|2022-04-04 09:44:20|14913|14911|14912.5|14910.5|14913|14911|14912.1|14910.1|17
1649065470000|2022-04-04 09:44:30|14912.7|14910.7|14912|14910|14913|14911|14911.7|14909.7|8
1649065480000|2022-04-04 09:44:40|14911.7|14909.7|14911.2|14909.2|14912|14910|14911|14909|13
1649065490000|2022-04-04 09:44:50|14911.1|14909.1|14911.2|14909.2|14911.5|14909.5|14911|14909|8
1649065500000|2022-04-04 09:45:00|14911.1|14909.1|14911.6|14909.6|14912.2|14910.2|14911|14909|15
1649065510000|2022-04-04 09:45:10|14911.5|14909.5|14911.5|14909.5|14911.5|14909.5|14910|14908|35
1649065520000|2022-04-04 09:45:20|14911.3|14909.3|14912.8|14910.8|14913.2|14911.2|14911.3|14909.3|15
1649065530000|2022-04-04 09:45:30|14912.2|14910.2|14911.2|14909.2|14912.8|14910.8|14911.2|14909.2|8
1649065540000|2022-04-04 09:45:40|14911|14909|14911.5|14909.5|14912|14910|14911|14909|17
1649065550000|2022-04-04 09:45:50|14911.3|14909.3|14910.8|14908.8|14911.7|14909.7|14910.8|14908.8|3
1649065560000|2022-04-04 09:46:00|14911|14909|14910.6|14908.6|14911.6|14909.6|14910.1|14908.1|14
1649065570000|2022-04-04 09:46:10|14910.5|14908.5|14909.5|14907.5|14910.6|14908.6|14909.2|14907.2|13
1649065580000|2022-04-04 09:46:20|14909.3|14907.3|14910.8|14908.8|14910.8|14908.8|14909.2|14907.2|13
1649065590000|2022-04-04 09:46:30|14911.2|14909.2|14911.1|14909.1|14911.3|14909.3|14910.8|14908.8|7
1649065600000|2022-04-04 09:46:40|14910.7|14908.7|14909.7|14907.7|14910.7|14908.7|14909.7|14907.7|5
1649065610000|2022-04-04 09:46:50|14909.6|14907.6|14910|14908|14910.2|14908.2|14909.6|14907.6|5
1649065620000|2022-04-04 09:47:00|14910.1|14908.1|14910.5|14908.5|14910.5|14908.5|14909.7|14907.7|1
1649065630000|2022-04-04 09:47:10|14910.6|14908.6|14910.8|14908.8|14911|14909|14910.2|14908.2|4
1649065640000|2022-04-04 09:47:20|14911|14909|14911.2|14909.2|14911.2|14909.2|14911|14909|1
1649065650000|2022-04-04 09:47:30|14911.1|14909.1|14910.8|14908.8|14911.1|14909.1|14910.3|14908.3|7
1649065660000|2022-04-04 09:47:40|14910.7|14908.7|14909.8|14907.8|14910.7|14908.7|14909.7|14907.7|2
1649065670000|2022-04-04 09:47:50|14910|14908|14909.8|14907.8|14910.1|14908.1|14909.5|14907.5|2
1649065680000|2022-04-04 09:48:00|14910|14908|14909.7|14907.7|14910.6|14908.6|14909.7|14907.7|0
1649065690000|2022-04-04 09:48:10|14909.8|14907.8|14909.7|14907.7|14910.1|14908.1|14909.5|14907.5|8
1649065700000|2022-04-04 09:48:20|14909.8|14907.8|14909.6|14907.6|14910.5|14908.5|14909.3|14907.3|6
1649065710000|2022-04-04 09:48:30|14910|14908|14910.5|14908.5|14910.5|14908.5|14909.7|14907.7|1
1649065720000|2022-04-04 09:48:40|14910.7|14908.7|14911|14909|14911|14909|14910.7|14908.7|2
1649065730000|2022-04-04 09:48:50|14911.1|14909.1|14910.5|14908.5|14912.5|14910.5|14910.3|14908.3|15
1649065740000|2022-04-04 09:49:00|14911|14909|14910.5|14908.5|14911|14909|14909.7|14907.7|6
1649065750000|2022-04-04 09:49:10|14910.2|14908.2|14911.5|14909.5|14911.7|14909.7|14910.2|14908.2|3
1649065760000|2022-04-04 09:49:20|14911.6|14909.6|14913|14911|14913.2|14911.2|14911.6|14909.6|13
1649065770000|2022-04-04 09:49:30|14913.1|14911.1|14911.7|14909.7|14913.1|14911.1|14911.2|14909.2|11
1649065780000|2022-04-04 09:49:40|14911.8|14909.8|14912.2|14910.2|14912.7|14910.7|14911.8|14909.8|1
1649065790000|2022-04-04 09:49:50|14912.5|14910.5|14913|14911|14913|14911|14912.2|14910.2|5
1649065800000|2022-04-04 09:50:00|14913.2|14911.2|14914.2|14912.2|14914.6|14912.6|14913.2|14911.2|12
1649065810000|2022-04-04 09:50:10|14914.5|14912.5|14914.5|14912.5|14914.6|14912.6|14914|14912|6
1649065820000|2022-04-04 09:50:20|14914.3|14912.3|14913.2|14911.2|14914.6|14912.6|14913.1|14911.1|7
1649065830000|2022-04-04 09:50:30|14913.7|14911.7|14914.2|14912.2|14914.6|14912.6|14913.5|14911.5|8
1649065840000|2022-04-04 09:50:40|14914.1|14912.1|14913.6|14911.6|14914.2|14912.2|14913.3|14911.3|6
1649065850000|2022-04-04 09:50:50|14913.7|14911.7|14913.2|14911.2|14913.7|14911.7|14913.1|14911.1|8
1649065860000|2022-04-04 09:51:00|14913.1|14911.1|14912.2|14910.2|14913.2|14911.2|14912.2|14910.2|8
1649065870000|2022-04-04 09:51:10|14912.1|14910.1|14911.2|14909.2|14912.6|14910.6|14911.2|14909.2|6
1649065880000|2022-04-04 09:51:20|14911.3|14909.3|14911.2|14909.2|14912|14910|14911|14909|3
1649065890000|2022-04-04 09:51:30|14911.1|14909.1|14912|14910|14912.2|14910.2|14911|14909|4
1649065900000|2022-04-04 09:51:40|14912.1|14910.1|14911.6|14909.6|14912.3|14910.3|14911.5|14909.5|6
1649065910000|2022-04-04 09:51:50|14912|14910|14910.5|14908.5|14912|14910|14910.2|14908.2|23
1649065920000|2022-04-04 09:52:00|14910.6|14908.6|14910.6|14908.6|14910.8|14908.8|14910.3|14908.3|7
1649065930000|2022-04-04 09:52:10|14910.5|14908.5|14911.8|14909.8|14912.2|14910.2|14910.3|14908.3|15
1649065940000|2022-04-04 09:52:20|14911.7|14909.7|14913|14911|14913.2|14911.2|14911.7|14909.7|10
1649065950000|2022-04-04 09:52:30|14913.2|14911.2|14912.2|14910.2|14913.2|14911.2|14912.2|14910.2|1
1649065960000|2022-04-04 09:52:40|14912.5|14910.5|14914|14912|14914|14912|14912.3|14910.3|4
1649065970000|2022-04-04 09:52:50|14913.7|14911.7|14913|14911|14914|14912|14912.8|14910.8|3
1649065980000|2022-04-04 09:53:00|14913.2|14911.2|14913.7|14911.7|14914.2|14912.2|14913|14911|3
1649065990000|2022-04-04 09:53:10|14913|14911|14913.3|14911.3|14913.5|14911.5|14913|14911|5
1649066000000|2022-04-04 09:53:20|14913.5|14911.5|14913|14911|14913.7|14911.7|14913|14911|2
1649066010000|2022-04-04 09:53:30|14912.8|14910.8|14913.5|14911.5|14913.5|14911.5|14912.7|14910.7|8
1649066020000|2022-04-04 09:53:40|14913.6|14911.6|14914.3|14912.3|14914.6|14912.6|14913.3|14911.3|8
1649066030000|2022-04-04 09:53:50|14914.5|14912.5|14915|14913|14915.3|14913.3|14914.2|14912.2|43
1649066040000|2022-04-04 09:54:00|14915.1|14913.1|14913.6|14911.6|14915.1|14913.1|14913.3|14911.3|6
1649066050000|2022-04-04 09:54:10|14913|14911|14909.2|14907.2|14913|14911|14908.7|14906.7|40
1649066060000|2022-04-04 09:54:20|14909.3|14907.3|14909.2|14907.2|14909.7|14907.7|14908.5|14906.5|12
1649066070000|2022-04-04 09:54:30|14909.1|14907.1|14909.2|14907.2|14909.5|14907.5|14909|14907|6
1649066080000|2022-04-04 09:54:40|14909.3|14907.3|14908.2|14906.2|14909.5|14907.5|14908|14906|13
1649066090000|2022-04-04 09:54:50|14908.1|14906.1|14907|14905|14908.1|14906.1|14907|14905|12
1649066100000|2022-04-04 09:55:00|14907.1|14905.1|14906.5|14904.5|14907.5|14905.5|14906.5|14904.5|9
1649066110000|2022-04-04 09:55:10|14906.6|14904.6|14908.7|14906.7|14908.7|14906.7|14906.2|14904.2|11
1649066120000|2022-04-04 09:55:20|14908.8|14906.8|14909.1|14907.1|14909.5|14907.5|14908.2|14906.2|6
1649066130000|2022-04-04 09:55:30|14909.2|14907.2|14909.8|14907.8|14910|14908|14909.2|14907.2|6
1649066140000|2022-04-04 09:55:40|14909.7|14907.7|14909.6|14907.6|14910.2|14908.2|14909.5|14907.5|21
1649066150000|2022-04-04 09:55:50|14910|14908|14910|14908|14910.2|14908.2|14909.5|14907.5|4
1649066160000|2022-04-04 09:56:00|14910.2|14908.2|14910.2|14908.2|14911.1|14909.1|14909.8|14907.8|3
1649066170000|2022-04-04 09:56:10|14910.5|14908.5|14910.7|14908.7|14911.2|14909.2|14910|14908|4
1649066180000|2022-04-04 09:56:20|14910.8|14908.8|14911.7|14909.7|14912.3|14910.3|14910.5|14908.5|6
1649066190000|2022-04-04 09:56:30|14911.8|14909.8|14912|14910|14913.2|14911.2|14911.8|14909.8|5
1649066200000|2022-04-04 09:56:40|14912.1|14910.1|14912.8|14910.8|14913|14911|14912|14910|5
1649066210000|2022-04-04 09:56:50|14912.7|14910.7|14912.2|14910.2|14912.7|14910.7|14912.2|14910.2|0
1649066220000|2022-04-04 09:57:00|14912.3|14910.3|14912.7|14910.7|14913.2|14911.2|14912.3|14910.3|3
1649066230000|2022-04-04 09:57:10|14913|14911|14913|14911|14913.1|14911.1|14912.2|14910.2|4
1649066240000|2022-04-04 09:57:20|14912.7|14910.7|14912.7|14910.7|14912.8|14910.8|14911.8|14909.8|3
1649066250000|2022-04-04 09:57:30|14912.8|14910.8|14915.2|14913.2|14915.5|14913.5|14912.7|14910.7|24
1649066260000|2022-04-04 09:57:40|14915.3|14913.3|14917.2|14915.2|14917.7|14915.7|14915.3|14913.3|13
1649066270000|2022-04-04 09:57:50|14917.1|14915.1|14915.2|14913.2|14918.1|14916.1|14915|14913|26
1649066280000|2022-04-04 09:58:00|14915.3|14913.3|14916.2|14914.2|14916.5|14914.5|14914.6|14912.6|1
1649066290000|2022-04-04 09:58:10|14916.3|14914.3|14917.7|14915.7|14919.2|14917.2|14916.3|14914.3|8
1649066300000|2022-04-04 09:58:20|14917.6|14915.6|14916.6|14914.6|14917.6|14915.6|14916|14914|8
1649066310000|2022-04-04 09:58:30|14916.5|14914.5|14919.2|14917.2|14919.5|14917.5|14916.2|14914.2|14
1649066320000|2022-04-04 09:58:40|14919.1|14917.1|14920.2|14918.2|14920.3|14918.3|14918.7|14916.7|23
1649066330000|2022-04-04 09:58:50|14920.3|14918.3|14921.2|14919.2|14922.1|14920.1|14919.8|14917.8|54
1649066340000|2022-04-04 09:59:00|14921.1|14919.1|14922.3|14920.3|14922.5|14920.5|14921|14919|12
1649066350000|2022-04-04 09:59:10|14922.5|14920.5|14921|14919|14923.1|14921.1|14920.8|14918.8|30
1649066360000|2022-04-04 09:59:20|14921.5|14919.5|14918.1|14916.1|14921.7|14919.7|14917.6|14915.6|31
1649066370000|2022-04-04 09:59:30|14918.2|14916.2|14918.1|14916.1|14919.8|14917.8|14918|14916|5
1649066380000|2022-04-04 09:59:40|14918.2|14916.2|14916.7|14914.7|14918.3|14916.3|14916.2|14914.2|10
1649066390000|2022-04-04 09:59:50|14916.5|14914.5|14916.2|14914.2|14916.5|14914.5|14915.8|14913.8|8
1649066400000|2022-04-04 10:00:00|14916.1|14914.1|14922.7|14920.7|14923.6|14921.6|14916|14914|164
1649066410000|2022-04-04 10:00:10|14922.2|14920.2|14921.6|14919.6|14923.7|14921.7|14921.6|14919.6|34
1649066420000|2022-04-04 10:00:20|14921.5|14919.5|14918.6|14916.6|14921.5|14919.5|14918.2|14916.2|14
1649066430000|2022-04-04 10:00:30|14918.7|14916.7|14916.3|14914.3|14919|14917|14915.6|14913.6|18
1649066440000|2022-04-04 10:00:40|14916.5|14914.5|14915.7|14913.7|14917.1|14915.1|14915.3|14913.3|15
1649066450000|2022-04-04 10:00:50|14915.6|14913.6|14916|14914|14916.2|14914.2|14914.7|14912.7|31
1649066460000|2022-04-04 10:01:00|14915.7|14913.7|14915.5|14913.5|14915.8|14913.8|14914.7|14912.7|12
1649066470000|2022-04-04 10:01:10|14915.3|14913.3|14914.3|14912.3|14915.5|14913.5|14914.1|14912.1|36
1649066480000|2022-04-04 10:01:20|14914.2|14912.2|14914|14912|14914.7|14912.7|14914|14912|4
1649066490000|2022-04-04 10:01:30|14913.8|14911.8|14915.2|14913.2|14915.2|14913.2|14913.5|14911.5|21
1649066500000|2022-04-04 10:01:40|14915.1|14913.1|14917.1|14915.1|14918.3|14916.3|14914.6|14912.6|10
1649066510000|2022-04-04 10:01:50|14917.2|14915.2|14916.2|14914.2|14917.6|14915.6|14916.2|14914.2|9
1649066520000|2022-04-04 10:02:00|14916.3|14914.3|14916.5|14914.5|14916.6|14914.6|14916.2|14914.2|6
1649066530000|2022-04-04 10:02:10|14916.6|14914.6|14916.3|14914.3|14916.6|14914.6|14916.2|14914.2|15
1649066540000|2022-04-04 10:02:20|14916.5|14914.5|14916.5|14914.5|14916.7|14914.7|14916.3|14914.3|14
1649066550000|2022-04-04 10:02:30|14916.3|14914.3|14916.2|14914.2|14916.6|14914.6|14915.6|14913.6|45
1649066560000|2022-04-04 10:02:40|14916.1|14914.1|14916|14914|14916.3|14914.3|14915.6|14913.6|16
1649066570000|2022-04-04 10:02:50|14915.8|14913.8|14914|14912|14916|14914|14914|14912|7
1649066580000|2022-04-04 10:03:00|14913.2|14911.2|14913.1|14911.1|14915.2|14913.2|14913|14911|25
1649066590000|2022-04-04 10:03:10|14913.2|14911.2|14913.8|14911.8|14913.8|14911.8|14913|14911|6
1649066600000|2022-04-04 10:03:20|14914.3|14912.3|14914.5|14912.5|14915.5|14913.5|14914|14912|12
1649066610000|2022-04-04 10:03:30|14914.7|14912.7|14912.7|14910.7|14914.8|14912.8|14912.7|14910.7|14
1649066620000|2022-04-04 10:03:40|14913|14911|14913.2|14911.2|14914.5|14912.5|14912.5|14910.5|31
1649066630000|2022-04-04 10:03:50|14913.1|14911.1|14912.7|14910.7|14913.5|14911.5|14912.3|14910.3|11
1649066640000|2022-04-04 10:04:00|14912.6|14910.6|14912.2|14910.2|14913|14911|14911.6|14909.6|9
1649066650000|2022-04-04 10:04:10|14912|14910|14912.6|14910.6|14912.6|14910.6|14912|14910|6
1649066660000|2022-04-04 10:04:20|14912.7|14910.7|14914|14912|14914|14912|14912.6|14910.6|11
1649066670000|2022-04-04 10:04:30|14913.8|14911.8|14913.5|14911.5|14914.3|14912.3|14913.2|14911.2|4
1649066680000|2022-04-04 10:04:40|14913.3|14911.3|14913|14911|14913.6|14911.6|14913|14911|10
1649066690000|2022-04-04 10:04:50|14912.6|14910.6|14912|14910|14912.6|14910.6|14910.8|14908.8|12
1649066700000|2022-04-04 10:05:00|14912.1|14910.1|14912.2|14910.2|14912.3|14910.3|14911.6|14909.6|7
1649066710000|2022-04-04 10:05:10|14912.3|14910.3|14911.3|14909.3|14912.3|14910.3|14911.3|14909.3|5
1649066720000|2022-04-04 10:05:20|14911.5|14909.5|14912|14910|14912.2|14910.2|14911.3|14909.3|10
1649066730000|2022-04-04 10:05:30|14911.3|14909.3|14911.2|14909.2|14911.8|14909.8|14911.1|14909.1|9
1649066740000|2022-04-04 10:05:40|14911.3|14909.3|14914.2|14912.2|14914.7|14912.7|14911.3|14909.3|10
1649066750000|2022-04-04 10:05:50|14914.7|14912.7|14914.7|14912.7|14915.3|14913.3|14914|14912|10
1649066760000|2022-04-04 10:06:00|14914.5|14912.5|14914.1|14912.1|14914.7|14912.7|14913.7|14911.7|9
1649066770000|2022-04-04 10:06:10|14914.2|14912.2|14912.6|14910.6|14914.2|14912.2|14912.3|14910.3|10
1649066780000|2022-04-04 10:06:20|14912.7|14910.7|14912.5|14910.5|14913.1|14911.1|14911.8|14909.8|11
1649066790000|2022-04-04 10:06:30|14912.3|14910.3|14913|14911|14913|14911|14912.3|14910.3|2
1649066800000|2022-04-04 10:06:40|14912.8|14910.8|14912.5|14910.5|14913.7|14911.7|14912.5|14910.5|23
1649066810000|2022-04-04 10:06:50|14913|14911|14913.5|14911.5|14913.7|14911.7|14913|14911|6
1649066820000|2022-04-04 10:07:00|14913.7|14911.7|14913.7|14911.7|14914.1|14912.1|14913.2|14911.2|9
1649066830000|2022-04-04 10:07:10|14914|14912|14914.2|14912.2|14914.2|14912.2|14913.5|14911.5|8
1649066840000|2022-04-04 10:07:20|14914.3|14912.3|14915.3|14913.3|14916.2|14914.2|14914.2|14912.2|25
1649066850000|2022-04-04 10:07:30|14915.5|14913.5|14915.6|14913.6|14916.3|14914.3|14915.5|14913.5|13
1649066860000|2022-04-04 10:07:40|14915.2|14913.2|14916.1|14914.1|14916.2|14914.2|14915|14913|11
1649066870000|2022-04-04 10:07:50|14916.2|14914.2|14915.5|14913.5|14916.3|14914.3|14915.2|14913.2|7
1649066880000|2022-04-04 10:08:00|14915.6|14913.6|14915.5|14913.5|14916|14914|14914.8|14912.8|9
1649066890000|2022-04-04 10:08:10|14915.3|14913.3|14915.5|14913.5|14915.8|14913.8|14915.3|14913.3|2
1649066900000|2022-04-04 10:08:20|14915.6|14913.6|14916|14914|14916.3|14914.3|14915.6|14913.6|2
1649066910000|2022-04-04 10:08:30|14915.8|14913.8|14915|14913|14915.8|14913.8|14914.7|14912.7|6
1649066920000|2022-04-04 10:08:40|14915.1|14913.1|14915.2|14913.2|14915.6|14913.6|14915|14913|7
1649066930000|2022-04-04 10:08:50|14915.5|14913.5|14916.6|14914.6|14916.6|14914.6|14915.5|14913.5|13
1649066940000|2022-04-04 10:09:00|14916.7|14914.7|14915.7|14913.7|14916.7|14914.7|14915.7|14913.7|10
1649066950000|2022-04-04 10:09:10|14916|14914|14915|14913|14916|14914|14914.8|14912.8|1
1649066960000|2022-04-04 10:09:20|14914.6|14912.6|14915.2|14913.2|14915.7|14913.7|14914.5|14912.5|5
1649066970000|2022-04-04 10:09:30|14915.3|14913.3|14915.5|14913.5|14916.2|14914.2|14915.2|14913.2|5
1649066980000|2022-04-04 10:09:40|14915.6|14913.6|14916.3|14914.3|14916.3|14914.3|14915.5|14913.5|11
1649066990000|2022-04-04 10:09:50|14916.6|14914.6|14920.2|14918.2|14920.3|14918.3|14916.6|14914.6|48
1649067000000|2022-04-04 10:10:00|14920|14918|14920|14918|14921.7|14919.7|14920|14918|41
1649067010000|2022-04-04 10:10:10|14920.2|14918.2|14920.8|14918.8|14922|14920|14920.2|14918.2|17
1649067020000|2022-04-04 10:10:20|14921|14919|14920.5|14918.5|14921|14919|14919.7|14917.7|21
1649067030000|2022-04-04 10:10:30|14920.6|14918.6|14922.2|14920.2|14923.5|14921.5|14920.6|14918.6|40
1649067040000|2022-04-04 10:10:40|14922.3|14920.3|14920.2|14918.2|14923|14921|14920|14918|48
1649067050000|2022-04-04 10:10:50|14920.5|14918.5|14920.5|14918.5|14920.8|14918.8|14920.2|14918.2|4
1649067060000|2022-04-04 10:11:00|14921|14919|14920.2|14918.2|14921.1|14919.1|14920|14918|8
1649067070000|2022-04-04 10:11:10|14920|14918|14919.7|14917.7|14920.2|14918.2|14919.5|14917.5|8
1649067080000|2022-04-04 10:11:20|14919.6|14917.6|14916.5|14914.5|14919.7|14917.7|14916.2|14914.2|20
1649067090000|2022-04-04 10:11:30|14916.3|14914.3|14917.2|14915.2|14917.3|14915.3|14916|14914|15
1649067100000|2022-04-04 10:11:40|14917.3|14915.3|14917.1|14915.1|14917.7|14915.7|14917|14915|3
1649067110000|2022-04-04 10:11:50|14917.2|14915.2|14916.2|14914.2|14917.3|14915.3|14915.5|14913.5|18
1649067120000|2022-04-04 10:12:00|14916.3|14914.3|14913.3|14911.3|14916.5|14914.5|14913|14911|39
1649067130000|2022-04-04 10:12:10|14913.7|14911.7|14915.6|14913.6|14915.7|14913.7|14913.5|14911.5|14
1649067140000|2022-04-04 10:12:20|14915.7|14913.7|14916|14914|14916.6|14914.6|14914.2|14912.2|22
1649067150000|2022-04-04 10:12:30|14915.8|14913.8|14917.5|14915.5|14917.5|14915.5|14914.8|14912.8|17
1649067160000|2022-04-04 10:12:40|14917.6|14915.6|14920.2|14918.2|14921.1|14919.1|14917.6|14915.6|24
1649067170000|2022-04-04 10:12:50|14920.1|14918.1|14922.6|14920.6|14922.6|14920.6|14920.1|14918.1|13
1649067180000|2022-04-04 10:13:00|14922.2|14920.2|14921.2|14919.2|14922.5|14920.5|14920.7|14918.7|33
1649067190000|2022-04-04 10:13:10|14921.1|14919.1|14919.7|14917.7|14921.2|14919.2|14918.7|14916.7|11
1649067200000|2022-04-04 10:13:20|14919.5|14917.5|14919.2|14917.2|14919.5|14917.5|14918.7|14916.7|6
1649067210000|2022-04-04 10:13:30|14919.3|14917.3|14918.1|14916.1|14919.3|14917.3|14917.6|14915.6|10
1649067220000|2022-04-04 10:13:40|14918|14916|14918.7|14916.7|14919|14917|14918|14916|2
1649067230000|2022-04-04 10:13:50|14918.8|14916.8|14918.3|14916.3|14918.8|14916.8|14917.7|14915.7|20
1649067240000|2022-04-04 10:14:00|14918.7|14916.7|14917.8|14915.8|14918.7|14916.7|14917.2|14915.2|16
1649067250000|2022-04-04 10:14:10|14918.1|14916.1|14922|14920|14922|14920|14918.1|14916.1|20
1649067260000|2022-04-04 10:14:20|14921.8|14919.8|14921.7|14919.7|14922.3|14920.3|14921|14919|36
1649067270000|2022-04-04 10:14:30|14921.8|14919.8|14921.7|14919.7|14922.2|14920.2|14921.6|14919.6|15
1649067280000|2022-04-04 10:14:40|14920.7|14918.7|14921|14919|14921.2|14919.2|14920.5|14918.5|20
1649067290000|2022-04-04 10:14:50|14921.1|14919.1|14922.5|14920.5|14922.7|14920.7|14921.1|14919.1|16
1649067300000|2022-04-04 10:15:00|14922.3|14920.3|14921.5|14919.5|14923.1|14921.1|14921.5|14919.5|18
1649067310000|2022-04-04 10:15:10|14921.2|14919.2|14921.7|14919.7|14921.8|14919.8|14921.2|14919.2|6
1649067320000|2022-04-04 10:15:20|14921.8|14919.8|14920.7|14918.7|14921.8|14919.8|14920.6|14918.6|10
1649067330000|2022-04-04 10:15:30|14920.6|14918.6|14927.8|14925.8|14929.7|14927.7|14920.2|14918.2|253
1649067340000|2022-04-04 10:15:40|14928.2|14926.2|14932|14930|14932|14930|14928.1|14926.1|82
1649067350000|2022-04-04 10:15:50|14931.8|14929.8|14937.1|14935.1|14937.5|14935.5|14931.8|14929.8|169
1649067360000|2022-04-04 10:16:00|14937.2|14935.2|14930.2|14928.2|14937.3|14935.3|14929.5|14927.5|129
1649067370000|2022-04-04 10:16:10|14930.1|14928.1|14931.5|14929.5|14931.7|14929.7|14930.1|14928.1|17
1649067380000|2022-04-04 10:16:20|14931.6|14929.6|14931.7|14929.7|14931.8|14929.8|14930.8|14928.8|21
1649067390000|2022-04-04 10:16:30|14931.8|14929.8|14929.5|14927.5|14931.8|14929.8|14929.3|14927.3|14
1649067400000|2022-04-04 10:16:40|14929.6|14927.6|14929.6|14927.6|14930.3|14928.3|14929.5|14927.5|13
1649067410000|2022-04-04 10:16:50|14929.7|14927.7|14932.1|14930.1|14932.2|14930.2|14929.6|14927.6|31
1649067420000|2022-04-04 10:17:00|14931.5|14929.5|14930.7|14928.7|14931.7|14929.7|14928.8|14926.8|29
1649067430000|2022-04-04 10:17:10|14930.5|14928.5|14932.1|14930.1|14932.3|14930.3|14930.5|14928.5|10
1649067440000|2022-04-04 10:17:20|14932.2|14930.2|14932.1|14930.1|14932.7|14930.7|14931.7|14929.7|13
1649067450000|2022-04-04 10:17:30|14932|14930|14930.5|14928.5|14932.2|14930.2|14930.5|14928.5|8
1649067460000|2022-04-04 10:17:40|14930.3|14928.3|14931.1|14929.1|14931.2|14929.2|14930|14928|11
1649067470000|2022-04-04 10:17:50|14931|14929|14931|14929|14931.5|14929.5|14930.5|14928.5|13
1649067480000|2022-04-04 10:18:00|14930.7|14928.7|14930.3|14928.3|14930.8|14928.8|14929.8|14927.8|21
1649067490000|2022-04-04 10:18:10|14930.2|14928.2|14928.6|14926.6|14931|14929|14928.6|14926.6|73
1649067500000|2022-04-04 10:18:20|14928.7|14926.7|14929.2|14927.2|14929.3|14927.3|14927.1|14925.1|61
1649067510000|2022-04-04 10:18:30|14928.7|14926.7|14928.1|14926.1|14928.8|14926.8|14928.1|14926.1|18
1649067520000|2022-04-04 10:18:40|14928.7|14926.7|14927.2|14925.2|14928.8|14926.8|14927|14925|55
1649067530000|2022-04-04 10:18:50|14927.1|14925.1|14927.1|14925.1|14928.1|14926.1|14926.2|14924.2|35
1649067540000|2022-04-04 10:19:00|14927.2|14925.2|14926.1|14924.1|14928|14926|14925.6|14923.6|14
1649067550000|2022-04-04 10:19:10|14926.6|14924.6|14928.5|14926.5|14928.7|14926.7|14926|14924|24
1649067560000|2022-04-04 10:19:20|14928.6|14926.6|14928.2|14926.2|14929.7|14927.7|14928|14926|8
1649067570000|2022-04-04 10:19:30|14928.3|14926.3|14928.7|14926.7|14929.3|14927.3|14928.1|14926.1|9
1649067580000|2022-04-04 10:19:40|14928.6|14926.6|14928.5|14926.5|14930|14928|14928.2|14926.2|13
1649067590000|2022-04-04 10:19:50|14928.3|14926.3|14927.5|14925.5|14928.3|14926.3|14927|14925|3
1649067600000|2022-04-04 10:20:00|14927.3|14925.3|14927|14925|14927.7|14925.7|14926.8|14924.8|14
1649067610000|2022-04-04 10:20:10|14926.8|14924.8|14927.7|14925.7|14928.2|14926.2|14926.5|14924.5|20
1649067620000|2022-04-04 10:20:20|14927.8|14925.8|14927|14925|14928.7|14926.7|14927|14925|9
1649067630000|2022-04-04 10:20:30|14926.7|14924.7|14927.6|14925.6|14928|14926|14926.7|14924.7|3
1649067640000|2022-04-04 10:20:40|14927.7|14925.7|14928.2|14926.2|14928.6|14926.6|14927.5|14925.5|6
1649067650000|2022-04-04 10:20:50|14928.1|14926.1|14930|14928|14930.1|14928.1|14928|14926|9
1649067660000|2022-04-04 10:21:00|14929.2|14927.2|14928|14926|14929.2|14927.2|14927.5|14925.5|19
1649067670000|2022-04-04 10:21:10|14927.8|14925.8|14927.5|14925.5|14928|14926|14926.5|14924.5|12
1649067680000|2022-04-04 10:21:20|14927.6|14925.6|14927.6|14925.6|14928.1|14926.1|14927.1|14925.1|16
1649067690000|2022-04-04 10:21:30|14927.5|14925.5|14927.7|14925.7|14927.7|14925.7|14927.2|14925.2|4
1649067700000|2022-04-04 10:21:40|14927.5|14925.5|14928.2|14926.2|14928.2|14926.2|14927|14925|15
1649067710000|2022-04-04 10:21:50|14928.1|14926.1|14930.2|14928.2|14930.2|14928.2|14928.1|14926.1|6
1649067720000|2022-04-04 10:22:00|14930|14928|14929.8|14927.8|14930.7|14928.7|14929.5|14927.5|11
1649067730000|2022-04-04 10:22:10|14930|14928|14929.2|14927.2|14930.2|14928.2|14929.1|14927.1|2
1649067740000|2022-04-04 10:22:20|14929|14927|14929.7|14927.7|14930|14928|14929|14927|10
1649067750000|2022-04-04 10:22:30|14929.6|14927.6|14929.5|14927.5|14929.6|14927.6|14929|14927|2
1649067760000|2022-04-04 10:22:40|14929.2|14927.2|14928.7|14926.7|14929.3|14927.3|14928.6|14926.6|7
1649067770000|2022-04-04 10:22:50|14928.6|14926.6|14928.5|14926.5|14928.7|14926.7|14928|14926|8
1649067780000|2022-04-04 10:23:00|14928.7|14926.7|14928.1|14926.1|14929|14927|14928|14926|8
1649067790000|2022-04-04 10:23:10|14928|14926|14932|14930|14932.2|14930.2|14927.1|14925.1|38
1649067800000|2022-04-04 10:23:20|14932.1|14930.1|14934.8|14932.8|14935.2|14933.2|14931.6|14929.6|72
1649067810000|2022-04-04 10:23:30|14935.1|14933.1|14934.1|14932.1|14935.8|14933.8|14934.1|14932.1|23
1649067820000|2022-04-04 10:23:40|14934.5|14932.5|14933.5|14931.5|14935|14933|14933.2|14931.2|15
1649067830000|2022-04-04 10:23:50|14933.6|14931.6|14934.6|14932.6|14935.1|14933.1|14933.6|14931.6|5
1649067840000|2022-04-04 10:24:00|14934.5|14932.5|14932.7|14930.7|14934.5|14932.5|14932.2|14930.2|24
1649067850000|2022-04-04 10:24:10|14932.5|14930.5|14933.2|14931.2|14933.3|14931.3|14931.2|14929.2|16
1649067860000|2022-04-04 10:24:20|14933.5|14931.5|14933|14931|14933.5|14931.5|14932.7|14930.7|7
1649067870000|2022-04-04 10:24:30|14933.1|14931.1|14934|14932|14935.3|14933.3|14933|14931|44
1649067880000|2022-04-04 10:24:40|14934.1|14932.1|14934.1|14932.1|14934.6|14932.6|14933.7|14931.7|11
1649067890000|2022-04-04 10:24:50|14933.8|14931.8|14932.7|14930.7|14934.3|14932.3|14932.7|14930.7|5
1649067900000|2022-04-04 10:25:00|14932.3|14930.3|14933.2|14931.2|14933.6|14931.6|14931.2|14929.2|55
1649067910000|2022-04-04 10:25:10|14934|14932|14933.7|14931.7|14934.2|14932.2|14932.8|14930.8|12
1649067920000|2022-04-04 10:25:20|14933.8|14931.8|14933.6|14931.6|14934.1|14932.1|14933.3|14931.3|20
1649067930000|2022-04-04 10:25:30|14933.5|14931.5|14934.1|14932.1|14934.5|14932.5|14933.5|14931.5|4
1649067940000|2022-04-04 10:25:40|14934.2|14932.2|14934.7|14932.7|14935.3|14933.3|14934|14932|21
1649067950000|2022-04-04 10:25:50|14934.6|14932.6|14933|14931|14934.7|14932.7|14933|14931|5
1649067960000|2022-04-04 10:26:00|14932.8|14930.8|14933.7|14931.7|14935.5|14933.5|14931.6|14929.6|45
1649067970000|2022-04-04 10:26:10|14933.8|14931.8|14933.7|14931.7|14934.1|14932.1|14933.7|14931.7|2
1649067980000|2022-04-04 10:26:20|14933.8|14931.8|14933.5|14931.5|14934|14932|14932.7|14930.7|8
1649067990000|2022-04-04 10:26:30|14933.3|14931.3|14933.3|14931.3|14933.3|14931.3|14932.8|14930.8|9
1649068000000|2022-04-04 10:26:40|14933|14931|14931.7|14929.7|14933.7|14931.7|14931.5|14929.5|27
1649068010000|2022-04-04 10:26:50|14931.6|14929.6|14930.8|14928.8|14931.7|14929.7|14930.5|14928.5|13
1649068020000|2022-04-04 10:27:00|14930.7|14928.7|14929.1|14927.1|14931.2|14929.2|14929.1|14927.1|47
1649068030000|2022-04-04 10:27:10|14928.6|14926.6|14928.5|14926.5|14929.3|14927.3|14928.2|14926.2|37
1649068040000|2022-04-04 10:27:20|14928.7|14926.7|14927.8|14925.8|14928.7|14926.7|14927.2|14925.2|37
1649068050000|2022-04-04 10:27:30|14927.7|14925.7|14928.2|14926.2|14929.5|14927.5|14927.5|14925.5|42
1649068060000|2022-04-04 10:27:40|14928.1|14926.1|14928.3|14926.3|14928.6|14926.6|14928.1|14926.1|8
1649068070000|2022-04-04 10:27:50|14928.2|14926.2|14928.7|14926.7|14928.7|14926.7|14928.1|14926.1|12
1649068080000|2022-04-04 10:28:00|14928.8|14926.8|14927|14925|14929|14927|14926.8|14924.8|21
1649068090000|2022-04-04 10:28:10|14927.1|14925.1|14927.5|14925.5|14928.2|14926.2|14927|14925|11
1649068100000|2022-04-04 10:28:20|14927.3|14925.3|14926.5|14924.5|14927.3|14925.3|14926.2|14924.2|9
1649068110000|2022-04-04 10:28:30|14927|14925|14926.3|14924.3|14927.1|14925.1|14926.2|14924.2|19
1649068120000|2022-04-04 10:28:40|14926.7|14924.7|14926.3|14924.3|14927.2|14925.2|14926.3|14924.3|16
1649068130000|2022-04-04 10:28:50|14926.5|14924.5|14926.1|14924.1|14926.6|14924.6|14926.1|14924.1|14
1649068140000|2022-04-04 10:29:00|14926.2|14924.2|14926.5|14924.5|14926.8|14924.8|14926|14924|5
1649068150000|2022-04-04 10:29:10|14926.6|14924.6|14925|14923|14927.1|14925.1|14925|14923|12
1649068160000|2022-04-04 10:29:20|14925.1|14923.1|14925.5|14923.5|14925.6|14923.6|14924|14922|28
1649068170000|2022-04-04 10:29:30|14925.3|14923.3|14923.7|14921.7|14925.5|14923.5|14922.7|14920.7|43
1649068180000|2022-04-04 10:29:40|14923.8|14921.8|14924.5|14922.5|14925|14923|14923.7|14921.7|15
1649068190000|2022-04-04 10:29:50|14924.3|14922.3|14924.5|14922.5|14925|14923|14924.2|14922.2|2
1649068200000|2022-04-04 10:30:00|14924.6|14922.6|14924.3|14922.3|14925.2|14923.2|14924.2|14922.2|11
1649068210000|2022-04-04 10:30:10|14924.2|14922.2|14925|14923|14925.3|14923.3|14924.2|14922.2|6
1649068220000|2022-04-04 10:30:20|14924.8|14922.8|14925.2|14923.2|14925.2|14923.2|14924.7|14922.7|13
1649068230000|2022-04-04 10:30:30|14925.5|14923.5|14924.1|14922.1|14925.7|14923.7|14924|14922|17
1649068240000|2022-04-04 10:30:40|14924.6|14922.6|14924.8|14922.8|14925|14923|14924.1|14922.1|8
1649068250000|2022-04-04 10:30:50|14925|14923|14925|14923|14925|14923|14924.5|14922.5|4
1649068260000|2022-04-04 10:31:00|14924.8|14922.8|14924.2|14922.2|14924.8|14922.8|14924.2|14922.2|5
1649068270000|2022-04-04 10:31:10|14924.3|14922.3|14924|14922|14925|14923|14924|14922|10
1649068280000|2022-04-04 10:31:20|14923.8|14921.8|14923.7|14921.7|14924|14922|14923.5|14921.5|8
1649068290000|2022-04-04 10:31:30|14923.8|14921.8|14923.6|14921.6|14925.2|14923.2|14923.1|14921.1|41
1649068300000|2022-04-04 10:31:40|14923.7|14921.7|14923.7|14921.7|14923.7|14921.7|14923.1|14921.1|12
1649068310000|2022-04-04 10:31:50|14923.8|14921.8|14924|14922|14924.8|14922.8|14923.7|14921.7|13
1649068320000|2022-04-04 10:32:00|14923.8|14921.8|14923.8|14921.8|14924|14922|14923.8|14921.8|4
1649068330000|2022-04-04 10:32:10|14923.7|14921.7|14923|14921|14924.3|14922.3|14922.8|14920.8|10
1649068340000|2022-04-04 10:32:20|14922.8|14920.8|14922.2|14920.2|14923.2|14921.2|14922.2|14920.2|5
1649068350000|2022-04-04 10:32:30|14922.1|14920.1|14921.1|14919.1|14922.2|14920.2|14920.7|14918.7|52
1649068360000|2022-04-04 10:32:40|14921.2|14919.2|14923|14921|14923|14921|14920.8|14918.8|24
1649068370000|2022-04-04 10:32:50|14923.1|14921.1|14923.2|14921.2|14924|14922|14923|14921|16
1649068380000|2022-04-04 10:33:00|14923.1|14921.1|14922.2|14920.2|14923.5|14921.5|14922.1|14920.1|9
1649068390000|2022-04-04 10:33:10|14922|14920|14923|14921|14923.2|14921.2|14922|14920|12
1649068400000|2022-04-04 10:33:20|14923.1|14921.1|14923.7|14921.7|14923.8|14921.8|14923.1|14921.1|8
1649068410000|2022-04-04 10:33:30|14923.6|14921.6|14923|14921|14923.7|14921.7|14923|14921|53
1649068420000|2022-04-04 10:33:40|14923.1|14921.1|14924.2|14922.2|14924.7|14922.7|14923.1|14921.1|21
1649068430000|2022-04-04 10:33:50|14924.3|14922.3|14924.7|14922.7|14924.7|14922.7|14924.2|14922.2|16
1649068440000|2022-04-04 10:34:00|14924.8|14922.8|14924.2|14922.2|14924.8|14922.8|14922.6|14920.6|26
1649068450000|2022-04-04 10:34:10|14924.3|14922.3|14924|14922|14924.6|14922.6|14923.7|14921.7|15
1649068460000|2022-04-04 10:34:20|14924.1|14922.1|14924.1|14922.1|14924.3|14922.3|14923.8|14921.8|2
1649068470000|2022-04-04 10:34:30|14924|14922|14923.8|14921.8|14924.3|14922.3|14922.3|14920.3|42
1649068480000|2022-04-04 10:34:40|14923.7|14921.7|14923.2|14921.2|14923.8|14921.8|14923.2|14921.2|12
1649068490000|2022-04-04 10:34:50|14923|14921|14923|14921|14923.3|14921.3|14922.8|14920.8|7
1649068500000|2022-04-04 10:35:00|14922.8|14920.8|14922.2|14920.2|14923.1|14921.1|14922.2|14920.2|26
1649068510000|2022-04-04 10:35:10|14922.1|14920.1|14923|14921|14923.2|14921.2|14922.1|14920.1|5
1649068520000|2022-04-04 10:35:20|14922.7|14920.7|14923|14921|14923.1|14921.1|14922.6|14920.6|12
1649068530000|2022-04-04 10:35:30|14923.1|14921.1|14923.7|14921.7|14923.7|14921.7|14923|14921|17
1649068540000|2022-04-04 10:35:40|14923.6|14921.6|14924.3|14922.3|14924.3|14922.3|14923.5|14921.5|4
1649068550000|2022-04-04 10:35:50|14924.2|14922.2|14921|14919|14924.2|14922.2|14921|14919|33
1649068560000|2022-04-04 10:36:00|14921.1|14919.1|14922.1|14920.1|14923.2|14921.2|14921|14919|9
1649068570000|2022-04-04 10:36:10|14922.2|14920.2|14921.5|14919.5|14922.3|14920.3|14921.3|14919.3|34
1649068580000|2022-04-04 10:36:20|14921.6|14919.6|14921.2|14919.2|14921.8|14919.8|14920.8|14918.8|15
1649068590000|2022-04-04 10:36:30|14921|14919|14920.7|14918.7|14921.3|14919.3|14920.7|14918.7|3
1649068600000|2022-04-04 10:36:40|14920.8|14918.8|14921.2|14919.2|14921.3|14919.3|14920.7|14918.7|12
1649068610000|2022-04-04 10:36:50|14921|14919|14921.6|14919.6|14921.7|14919.7|14921|14919|4
1649068620000|2022-04-04 10:37:00|14921.5|14919.5|14921.5|14919.5|14921.7|14919.7|14921.2|14919.2|5
1649068630000|2022-04-04 10:37:10|14921.2|14919.2|14921.3|14919.3|14921.6|14919.6|14921.1|14919.1|11
1649068640000|2022-04-04 10:37:20|14921.2|14919.2|14917.7|14915.7|14921.5|14919.5|14917|14915|71
1649068650000|2022-04-04 10:37:30|14917.6|14915.6|14917.6|14915.6|14917.8|14915.8|14916.2|14914.2|48
1649068660000|2022-04-04 10:37:40|14917.5|14915.5|14919.3|14917.3|14919.5|14917.5|14917.5|14915.5|19
1649068670000|2022-04-04 10:37:50|14919.5|14917.5|14918.7|14916.7|14919.7|14917.7|14918.6|14916.6|9
1649068680000|2022-04-04 10:38:00|14918.6|14916.6|14919.5|14917.5|14919.7|14917.7|14918.5|14916.5|29
1649068690000|2022-04-04 10:38:10|14919.3|14917.3|14920.1|14918.1|14920.1|14918.1|14919.3|14917.3|35
1649068700000|2022-04-04 10:38:20|14920.2|14918.2|14920.5|14918.5|14921.2|14919.2|14919.7|14917.7|29
1649068710000|2022-04-04 10:38:30|14920.6|14918.6|14920|14918|14920.6|14918.6|14919.8|14917.8|4
1649068720000|2022-04-04 10:38:40|14919.8|14917.8|14920.3|14918.3|14920.7|14918.7|14919.7|14917.7|11
1649068730000|2022-04-04 10:38:50|14920.5|14918.5|14920.2|14918.2|14920.8|14918.8|14920.2|14918.2|20
1649068740000|2022-04-04 10:39:00|14920.3|14918.3|14920.2|14918.2|14920.7|14918.7|14920.1|14918.1|3
1649068750000|2022-04-04 10:39:10|14920.3|14918.3|14919.5|14917.5|14920.3|14918.3|14919.5|14917.5|5
1649068760000|2022-04-04 10:39:20|14919.3|14917.3|14918.5|14916.5|14919.3|14917.3|14918.1|14916.1|6
1649068770000|2022-04-04 10:39:30|14918.3|14916.3|14919.2|14917.2|14919.2|14917.2|14918.2|14916.2|7
1649068780000|2022-04-04 10:39:40|14919.1|14917.1|14919.5|14917.5|14919.5|14917.5|14918.5|14916.5|31
1649068790000|2022-04-04 10:39:50|14919.3|14917.3|14918.7|14916.7|14919.5|14917.5|14918.6|14916.6|12
1649068800000|2022-04-04 10:40:00|14918.8|14916.8|14918.5|14916.5|14918.8|14916.8|14918.3|14916.3|4
1649068810000|2022-04-04 10:40:10|14918.3|14916.3|14918.2|14916.2|14918.5|14916.5|14917.5|14915.5|17
1649068820000|2022-04-04 10:40:20|14918.3|14916.3|14918.2|14916.2|14918.6|14916.6|14918|14916|2
1649068830000|2022-04-04 10:40:30|14918.5|14916.5|14917.7|14915.7|14918.7|14916.7|14916.8|14914.8|16
1649068840000|2022-04-04 10:40:40|14917.6|14915.6|14918.3|14916.3|14918.7|14916.7|14917.6|14915.6|11
1649068850000|2022-04-04 10:40:50|14918.5|14916.5|14918.5|14916.5|14918.8|14916.8|14917.7|14915.7|10
1649068860000|2022-04-04 10:41:00|14918.3|14916.3|14918.8|14916.8|14919|14917|14918.3|14916.3|2
1649068870000|2022-04-04 10:41:10|14918.7|14916.7|14918.2|14916.2|14918.7|14916.7|14918.2|14916.2|4
1649068880000|2022-04-04 10:41:20|14918.3|14916.3|14918.1|14916.1|14918.3|14916.3|14918.1|14916.1|1
1649068890000|2022-04-04 10:41:30|14918.2|14916.2|14919.1|14917.1|14919.2|14917.2|14918.2|14916.2|16
1649068900000|2022-04-04 10:41:40|14919|14917|14917.7|14915.7|14919|14917|14917.7|14915.7|12
1649068910000|2022-04-04 10:41:50|14918|14916|14919.1|14917.1|14919.1|14917.1|14917.5|14915.5|16
1649068920000|2022-04-04 10:42:00|14919.2|14917.2|14919|14917|14919.2|14917.2|14919|14917|9
1649068930000|2022-04-04 10:42:10|14919.1|14917.1|14919.1|14917.1|14919.1|14917.1|14919|14917|5
1649068940000|2022-04-04 10:42:20|14919|14917|14919.5|14917.5|14919.6|14917.6|14919|14917|31
1649068950000|2022-04-04 10:42:30|14919.6|14917.6|14919.3|14917.3|14920.1|14918.1|14919.3|14917.3|6
1649068960000|2022-04-04 10:42:40|14919.6|14917.6|14919.5|14917.5|14919.6|14917.6|14919.3|14917.3|7
1649068970000|2022-04-04 10:42:50|14919|14917|14919.1|14917.1|14919.3|14917.3|14918.8|14916.8|6
1649068980000|2022-04-04 10:43:00|14919.2|14917.2|14918.6|14916.6|14919.5|14917.5|14918.6|14916.6|14
1649068990000|2022-04-04 10:43:10|14918.3|14916.3|14918.8|14916.8|14919|14917|14918|14916|12
1649069000000|2022-04-04 10:43:20|14918.7|14916.7|14918.7|14916.7|14919.3|14917.3|14918.6|14916.6|8
1649069010000|2022-04-04 10:43:30|14918.6|14916.6|14918.8|14916.8|14919|14917|14918.3|14916.3|7
1649069020000|2022-04-04 10:43:40|14918.7|14916.7|14918.8|14916.8|14918.8|14916.8|14918.5|14916.5|0
1649069030000|2022-04-04 10:43:50|14919.1|14917.1|14920|14918|14920.2|14918.2|14919|14917|24
1649069040000|2022-04-04 10:44:00|14919.8|14917.8|14919.8|14917.8|14920.2|14918.2|14919.7|14917.7|13
1649069050000|2022-04-04 10:44:10|14920|14918|14918.2|14916.2|14920.2|14918.2|14917.6|14915.6|26
1649069060000|2022-04-04 10:44:20|14918.1|14916.1|14918.8|14916.8|14919|14917|14917.8|14915.8|22
1649069070000|2022-04-04 10:44:30|14919|14917|14916.2|14914.2|14919.1|14917.1|14916.1|14914.1|65
1649069080000|2022-04-04 10:44:40|14915.6|14913.6|14915.8|14913.8|14916.3|14914.3|14915.3|14913.3|22
1649069090000|2022-04-04 10:44:50|14916|14914|14916.6|14914.6|14916.7|14914.7|14916|14914|11
1649069100000|2022-04-04 10:45:00|14916.2|14914.2|14915.8|14913.8|14916.6|14914.6|14915.8|14913.8|21
1649069110000|2022-04-04 10:45:10|14916|14914|14916.7|14914.7|14916.8|14914.8|14915.7|14913.7|11
1649069120000|2022-04-04 10:45:20|14916.8|14914.8|14916.1|14914.1|14916.8|14914.8|14916.1|14914.1|2
1649069130000|2022-04-04 10:45:30|14915.8|14913.8|14914.8|14912.8|14916.2|14914.2|14914.8|14912.8|13
1649069140000|2022-04-04 10:45:40|14915|14913|14915.2|14913.2|14915.8|14913.8|14915|14913|10
1649069150000|2022-04-04 10:45:50|14915|14913|14916.2|14914.2|14917|14915|14915|14913|14
1649069160000|2022-04-04 10:46:00|14916.3|14914.3|14917|14915|14917.2|14915.2|14916.2|14914.2|18
1649069170000|2022-04-04 10:46:10|14916.8|14914.8|14916.7|14914.7|14917|14915|14916.1|14914.1|5
1649069180000|2022-04-04 10:46:20|14916.8|14914.8|14917.2|14915.2|14918.1|14916.1|14916.8|14914.8|8
1649069190000|2022-04-04 10:46:30|14917.3|14915.3|14917|14915|14917.5|14915.5|14917|14915|6
1649069200000|2022-04-04 10:46:40|14916.8|14914.8|14917.2|14915.2|14917.3|14915.3|14916.6|14914.6|12
1649069210000|2022-04-04 10:46:50|14917.1|14915.1|14917|14915|14917.2|14915.2|14917|14915|0
1649069220000|2022-04-04 10:47:00|14917.1|14915.1|14918.6|14916.6|14919.3|14917.3|14916.8|14914.8|10
1649069230000|2022-04-04 10:47:10|14918.5|14916.5|14918.5|14916.5|14918.6|14916.6|14918.2|14916.2|6
1649069240000|2022-04-04 10:47:20|14918.6|14916.6|14919.2|14917.2|14919.2|14917.2|14918.2|14916.2|11
1649069250000|2022-04-04 10:47:30|14919.3|14917.3|14918.6|14916.6|14919.7|14917.7|14918.6|14916.6|5
1649069260000|2022-04-04 10:47:40|14918.5|14916.5|14918.2|14916.2|14919|14917|14918.2|14916.2|8
1649069270000|2022-04-04 10:47:50|14918.5|14916.5|14918.8|14916.8|14918.8|14916.8|14918.5|14916.5|6
1649069280000|2022-04-04 10:48:00|14919|14917|14918|14916|14919.1|14917.1|14918|14916|6
1649069290000|2022-04-04 10:48:10|14917.8|14915.8|14916.2|14914.2|14917.8|14915.8|14916.2|14914.2|6
1649069300000|2022-04-04 10:48:20|14916.3|14914.3|14916.3|14914.3|14917|14915|14916.1|14914.1|6
1649069310000|2022-04-04 10:48:30|14916.5|14914.5|14916.3|14914.3|14916.8|14914.8|14916.2|14914.2|15
1649069320000|2022-04-04 10:48:40|14916.2|14914.2|14916.1|14914.1|14916.2|14914.2|14915.3|14913.3|22
1649069330000|2022-04-04 10:48:50|14915.8|14913.8|14915.2|14913.2|14915.8|14913.8|14915|14913|7
1649069340000|2022-04-04 10:49:00|14915.1|14913.1|14914.5|14912.5|14915.2|14913.2|14914.5|14912.5|10
1649069350000|2022-04-04 10:49:10|14914.6|14912.6|14914.3|14912.3|14915.8|14913.8|14914.3|14912.3|14
1649069360000|2022-04-04 10:49:20|14914.5|14912.5|14914.5|14912.5|14915|14913|14914|14912|18
1649069370000|2022-04-04 10:49:30|14914.6|14912.6|14914.5|14912.5|14914.6|14912.6|14913.8|14911.8|23
1649069380000|2022-04-04 10:49:40|14914.3|14912.3|14913.8|14911.8|14914.6|14912.6|14913.3|14911.3|24
1649069390000|2022-04-04 10:49:50|14914|14912|14913.5|14911.5|14914.2|14912.2|14913.5|14911.5|16
1649069400000|2022-04-04 10:50:00|14913.1|14911.1|14912.3|14910.3|14913.1|14911.1|14912|14910|48
1649069410000|2022-04-04 10:50:10|14912.2|14910.2|14910.3|14908.3|14912.2|14910.2|14910.1|14908.1|34
1649069420000|2022-04-04 10:50:20|14910.5|14908.5|14910.7|14908.7|14911|14909|14910.2|14908.2|17
1649069430000|2022-04-04 10:50:30|14910.8|14908.8|14912.7|14910.7|14913|14911|14910.8|14908.8|19
1649069440000|2022-04-04 10:50:40|14912.5|14910.5|14912.5|14910.5|14913.2|14911.2|14912.5|14910.5|7
1649069450000|2022-04-04 10:50:50|14912.6|14910.6|14912.8|14910.8|14913.2|14911.2|14912.5|14910.5|10
1649069460000|2022-04-04 10:51:00|14912.7|14910.7|14912.6|14910.6|14913.1|14911.1|14912.5|14910.5|9
1649069470000|2022-04-04 10:51:10|14912.7|14910.7|14913.2|14911.2|14913.8|14911.8|14912.5|14910.5|15
1649069480000|2022-04-04 10:51:20|14913.1|14911.1|14913.2|14911.2|14913.3|14911.3|14913|14911|1
1649069490000|2022-04-04 10:51:30|14913|14911|14913|14911|14913.1|14911.1|14913|14911|1
1649069500000|2022-04-04 10:51:40|14912.8|14910.8|14911.7|14909.7|14912.8|14910.8|14911.3|14909.3|20
1649069510000|2022-04-04 10:51:50|14911.6|14909.6|14911.6|14909.6|14912.2|14910.2|14911.6|14909.6|4
1649069520000|2022-04-04 10:52:00|14911.7|14909.7|14913.2|14911.2|14913.2|14911.2|14911.5|14909.5|8
1649069530000|2022-04-04 10:52:10|14913.1|14911.1|14913.5|14911.5|14913.7|14911.7|14913|14911|6
1649069540000|2022-04-04 10:52:20|14913.3|14911.3|14913.5|14911.5|14913.6|14911.6|14913.3|14911.3|5
1649069550000|2022-04-04 10:52:30|14913.3|14911.3|14915.2|14913.2|14915.2|14913.2|14913.3|14911.3|19
1649069560000|2022-04-04 10:52:40|14915.1|14913.1|14916.5|14914.5|14916.5|14914.5|14914.7|14912.7|13
1649069570000|2022-04-04 10:52:50|14916.2|14914.2|14913.2|14911.2|14916.2|14914.2|14913|14911|16
1649069580000|2022-04-04 10:53:00|14913|14911|14913.2|14911.2|14913.7|14911.7|14912.5|14910.5|41
1649069590000|2022-04-04 10:53:10|14913.3|14911.3|14913.8|14911.8|14915|14913|14913.3|14911.3|18
1649069600000|2022-04-04 10:53:20|14914.7|14912.7|14914.5|14912.5|14915|14913|14914.5|14912.5|18
1649069610000|2022-04-04 10:53:30|14914.7|14912.7|14914.8|14912.8|14915|14913|14914.5|14912.5|0
1649069620000|2022-04-04 10:53:40|14914.7|14912.7|14915.2|14913.2|14915.2|14913.2|14914.7|14912.7|7
1649069630000|2022-04-04 10:53:50|14914.8|14912.8|14914.2|14912.2|14915.1|14913.1|14914|14912|6
1649069640000|2022-04-04 10:54:00|14914.1|14912.1|14914.6|14912.6|14914.6|14912.6|14914|14912|0
1649069650000|2022-04-04 10:54:10|14915|14913|14914.3|14912.3|14915.1|14913.1|14914.2|14912.2|7
1649069660000|2022-04-04 10:54:20|14914.6|14912.6|14915.1|14913.1|14915.3|14913.3|14914.6|14912.6|4
1649069670000|2022-04-04 10:54:30|14915|14913|14914.6|14912.6|14915|14913|14914.6|14912.6|4
1649069680000|2022-04-04 10:54:40|14914.2|14912.2|14914.5|14912.5|14914.7|14912.7|14914.2|14912.2|5
1649069690000|2022-04-04 10:54:50|14914.3|14912.3|14914.7|14912.7|14914.7|14912.7|14913.8|14911.8|4
1649069700000|2022-04-04 10:55:00|14914.6|14912.6|14915.2|14913.2|14915.2|14913.2|14914.6|14912.6|4
1649069710000|2022-04-04 10:55:10|14915.1|14913.1|14914.1|14912.1|14915.3|14913.3|14914.1|14912.1|8
1649069720000|2022-04-04 10:55:20|14914.2|14912.2|14914|14912|14915.2|14913.2|14914|14912|10
1649069730000|2022-04-04 10:55:30|14913.8|14911.8|14915|14913|14915|14913|14913.8|14911.8|2
1649069740000|2022-04-04 10:55:40|14914.8|14912.8|14915.1|14913.1|14915.5|14913.5|14914.7|14912.7|6
1649069750000|2022-04-04 10:55:50|14915.2|14913.2|14915.3|14913.3|14915.5|14913.5|14915|14913|3
1649069760000|2022-04-04 10:56:00|14915.5|14913.5|14915.5|14913.5|14916|14914|14914.5|14912.5|14
1649069770000|2022-04-04 10:56:10|14915.3|14913.3|14915|14913|14915.5|14913.5|14914.6|14912.6|5
1649069780000|2022-04-04 10:56:20|14915.1|14913.1|14914.8|14912.8|14915.1|14913.1|14914.7|14912.7|1
1649069790000|2022-04-04 10:56:30|14915|14913|14915.5|14913.5|14915.5|14913.5|14914.7|14912.7|1
1649069800000|2022-04-04 10:56:40|14915.8|14913.8|14915.5|14913.5|14915.8|14913.8|14915.3|14913.3|13
1649069810000|2022-04-04 10:56:50|14915.2|14913.2|14915.2|14913.2|14915.5|14913.5|14914.8|14912.8|2
1649069820000|2022-04-04 10:57:00|14915.3|14913.3|14916|14914|14916|14914|14915.2|14913.2|4
1649069830000|2022-04-04 10:57:10|14915.8|14913.8|14916.1|14914.1|14916.5|14914.5|14915.7|14913.7|3
1649069840000|2022-04-04 10:57:20|14916.2|14914.2|14916|14914|14916.5|14914.5|14915.8|14913.8|9
1649069850000|2022-04-04 10:57:30|14915.8|14913.8|14915.5|14913.5|14916.3|14914.3|14915.1|14913.1|11
1649069860000|2022-04-04 10:57:40|14915.6|14913.6|14915.3|14913.3|14915.7|14913.7|14915.3|14913.3|0
1649069870000|2022-04-04 10:57:50|14915.1|14913.1|14914.5|14912.5|14915.1|14913.1|14913.6|14911.6|19
1649069880000|2022-04-04 10:58:00|14914.3|14912.3|14915.1|14913.1|14915.5|14913.5|14914.2|14912.2|21
1649069890000|2022-04-04 10:58:10|14914.5|14912.5|14914.7|14912.7|14915|14913|14914.3|14912.3|19
1649069900000|2022-04-04 10:58:20|14914.6|14912.6|14914.5|14912.5|14914.7|14912.7|14914.2|14912.2|8
1649069910000|2022-04-04 10:58:30|14914.2|14912.2|14914.8|14912.8|14915|14913|14914.2|14912.2|1
1649069920000|2022-04-04 10:58:40|14914.6|14912.6|14914.5|14912.5|14914.7|14912.7|14914.2|14912.2|3
1649069930000|2022-04-04 10:58:50|14914.6|14912.6|14914|14912|14914.6|14912.6|14914|14912|0
1649069940000|2022-04-04 10:59:00|14913.8|14911.8|14915.7|14913.7|14915.7|14913.7|14913.8|14911.8|14
1649069950000|2022-04-04 10:59:10|14915.5|14913.5|14912.7|14910.7|14915.7|14913.7|14912.5|14910.5|28
1649069960000|2022-04-04 10:59:20|14912.6|14910.6|14914.3|14912.3|14914.3|14912.3|14912.5|14910.5|6
1649069970000|2022-04-04 10:59:30|14914.2|14912.2|14914.2|14912.2|14914.7|14912.7|14914|14912|6
1649069980000|2022-04-04 10:59:40|14914.1|14912.1|14913.7|14911.7|14914.1|14912.1|14913.5|14911.5|2
1649069990000|2022-04-04 10:59:50|14913.8|14911.8|14913.6|14911.6|14913.8|14911.8|14913.5|14911.5|14
1649070000000|2022-04-04 11:00:00|14914.2|14912.2|14913.8|14911.8|14914.5|14912.5|14912.2|14910.2|66
1649070010000|2022-04-04 11:00:10|14913.6|14911.6|14913.2|14911.2|14913.6|14911.6|14912.5|14910.5|13
1649070020000|2022-04-04 11:00:20|14912.2|14910.2|14912.1|14910.1|14912.7|14910.7|14912|14910|16
1649070030000|2022-04-04 11:00:30|14912.2|14910.2|14911.8|14909.8|14912.8|14910.8|14911|14909|61
1649070040000|2022-04-04 11:00:40|14912|14910|14913.2|14911.2|14913.5|14911.5|14911.8|14909.8|15
1649070050000|2022-04-04 11:00:50|14913.1|14911.1|14911.5|14909.5|14913.1|14911.1|14911.1|14909.1|17
1649070060000|2022-04-04 11:01:00|14911.6|14909.6|14911.8|14909.8|14911.8|14909.8|14910.8|14908.8|35
1649070070000|2022-04-04 11:01:10|14911.7|14909.7|14910.7|14908.7|14911.8|14909.8|14910.7|14908.7|7
1649070080000|2022-04-04 11:01:20|14910.6|14908.6|14910.8|14908.8|14911|14909|14910.2|14908.2|22
1649070090000|2022-04-04 11:01:30|14911.2|14909.2|14911.1|14909.1|14911.5|14909.5|14911|14909|7
1649070100000|2022-04-04 11:01:40|14911|14909|14911.1|14909.1|14912.2|14910.2|14911|14909|9
1649070110000|2022-04-04 11:01:50|14911|14909|14910.7|14908.7|14911.1|14909.1|14910.1|14908.1|20
1649070120000|2022-04-04 11:02:00|14910.8|14908.8|14907.7|14905.7|14910.8|14908.8|14907.7|14905.7|47
1649070130000|2022-04-04 11:02:10|14907.8|14905.8|14908.8|14906.8|14908.8|14906.8|14907.3|14905.3|37
1649070140000|2022-04-04 11:02:20|14908.7|14906.7|14908.6|14906.6|14909.2|14907.2|14908|14906|17
1649070150000|2022-04-04 11:02:30|14908.5|14906.5|14908.6|14906.6|14909|14907|14908.1|14906.1|10
1649070160000|2022-04-04 11:02:40|14908.7|14906.7|14908.1|14906.1|14908.8|14906.8|14907.7|14905.7|13
1649070170000|2022-04-04 11:02:50|14908.2|14906.2|14908.5|14906.5|14908.8|14906.8|14908.2|14906.2|13
1649070180000|2022-04-04 11:03:00|14908.3|14906.3|14908.7|14906.7|14909.7|14907.7|14908.3|14906.3|13
1649070190000|2022-04-04 11:03:10|14909|14907|14910.1|14908.1|14910.2|14908.2|14908.8|14906.8|19
1649070200000|2022-04-04 11:03:20|14910|14908|14911.5|14909.5|14911.5|14909.5|14910|14908|15
1649070210000|2022-04-04 11:03:30|14911.3|14909.3|14910.3|14908.3|14911.7|14909.7|14910|14908|14
1649070220000|2022-04-04 11:03:40|14910.2|14908.2|14910.6|14908.6|14910.8|14908.8|14910.2|14908.2|5
1649070230000|2022-04-04 11:03:50|14910.7|14908.7|14911.3|14909.3|14911.5|14909.5|14910.6|14908.6|7
1649070240000|2022-04-04 11:04:00|14911.5|14909.5|14910.1|14908.1|14911.6|14909.6|14910.1|14908.1|29
1649070250000|2022-04-04 11:04:10|14909.8|14907.8|14911|14909|14911.1|14909.1|14909.7|14907.7|9
1649070260000|2022-04-04 11:04:20|14911.1|14909.1|14910.6|14908.6|14911.1|14909.1|14910.3|14908.3|23
1649070270000|2022-04-04 11:04:30|14910.5|14908.5|14911.8|14909.8|14912.2|14910.2|14910.3|14908.3|6
1649070280000|2022-04-04 11:04:40|14912|14910|14911.7|14909.7|14912.1|14910.1|14911.6|14909.6|5
1649070290000|2022-04-04 11:04:50|14911.8|14909.8|14910.8|14908.8|14911.8|14909.8|14910.8|14908.8|11
1649070300000|2022-04-04 11:05:00|14911|14909|14912.1|14910.1|14912.3|14910.3|14910.8|14908.8|32
1649070310000|2022-04-04 11:05:10|14912.2|14910.2|14913.6|14911.6|14914.3|14912.3|14912.1|14910.1|34
1649070320000|2022-04-04 11:05:20|14913.5|14911.5|14913|14911|14914.1|14912.1|14912.7|14910.7|20
1649070330000|2022-04-04 11:05:30|14913.1|14911.1|14912.6|14910.6|14913.3|14911.3|14912|14910|35
1649070340000|2022-04-04 11:05:40|14912.5|14910.5|14910.6|14908.6|14912.5|14910.5|14910.1|14908.1|27
1649070350000|2022-04-04 11:05:50|14911|14909|14911.1|14909.1|14911.2|14909.2|14910.3|14908.3|12
1649070360000|2022-04-04 11:06:00|14911.3|14909.3|14912.2|14910.2|14912.7|14910.7|14911|14909|11
1649070370000|2022-04-04 11:06:10|14912.3|14910.3|14912.5|14910.5|14912.5|14910.5|14911.1|14909.1|15
1649070380000|2022-04-04 11:06:20|14912.3|14910.3|14911.6|14909.6|14912.3|14910.3|14911.5|14909.5|11
1649070390000|2022-04-04 11:06:30|14911.5|14909.5|14910.7|14908.7|14911.7|14909.7|14910.5|14908.5|9
1649070400000|2022-04-04 11:06:40|14910.8|14908.8|14908.6|14906.6|14911.7|14909.7|14908.2|14906.2|42
1649070410000|2022-04-04 11:06:50|14908.5|14906.5|14908|14906|14908.8|14906.8|14907.7|14905.7|13
1649070420000|2022-04-04 11:07:00|14908.1|14906.1|14908.8|14906.8|14908.8|14906.8|14907.6|14905.6|4
1649070430000|2022-04-04 11:07:10|14908.2|14906.2|14909.2|14907.2|14909.2|14907.2|14907.7|14905.7|17
1649070440000|2022-04-04 11:07:20|14909.5|14907.5|14909.2|14907.2|14909.6|14907.6|14908.6|14906.6|7
1649070450000|2022-04-04 11:07:30|14909.1|14907.1|14910.6|14908.6|14911.1|14909.1|14909.1|14907.1|20
1649070460000|2022-04-04 11:07:40|14910.7|14908.7|14910|14908|14912|14910|14909.6|14907.6|33
1649070470000|2022-04-04 11:07:50|14910.6|14908.6|14911.1|14909.1|14911.3|14909.3|14910|14908|9
1649070480000|2022-04-04 11:08:00|14911|14909|14912.5|14910.5|14912.5|14910.5|14911|14909|4
1649070490000|2022-04-04 11:08:10|14912.3|14910.3|14913|14911|14913.5|14911.5|14912.3|14910.3|14
1649070500000|2022-04-04 11:08:20|14913.3|14911.3|14913.2|14911.2|14914.3|14912.3|14912.8|14910.8|14
1649070510000|2022-04-04 11:08:30|14913.3|14911.3|14913.3|14911.3|14913.3|14911.3|14913|14911|2
1649070520000|2022-04-04 11:08:40|14913.5|14911.5|14913.6|14911.6|14913.8|14911.8|14913.3|14911.3|10
1649070530000|2022-04-04 11:08:50|14913.5|14911.5|14913.5|14911.5|14913.7|14911.7|14913|14911|7
1649070540000|2022-04-04 11:09:00|14913.6|14911.6|14914.1|14912.1|14914.5|14912.5|14913.6|14911.6|11
1649070550000|2022-04-04 11:09:10|14914|14912|14912.8|14910.8|14914|14912|14912.1|14910.1|30
1649070560000|2022-04-04 11:09:20|14913|14911|14913.3|14911.3|14913.5|14911.5|14913|14911|4
1649070570000|2022-04-04 11:09:30|14913.5|14911.5|14917|14915|14917|14915|14913.3|14911.3|55
1649070580000|2022-04-04 11:09:40|14917.1|14915.1|14916.3|14914.3|14917.1|14915.1|14916|14914|14
1649070590000|2022-04-04 11:09:50|14916.5|14914.5|14917.5|14915.5|14917.6|14915.6|14916.3|14914.3|61
1649070600000|2022-04-04 11:10:00|14917.6|14915.6|14917.5|14915.5|14917.6|14915.6|14916.7|14914.7|24
1649070610000|2022-04-04 11:10:10|14917.3|14915.3|14917.3|14915.3|14917.8|14915.8|14916.8|14914.8|32
1649070620000|2022-04-04 11:10:20|14917.5|14915.5|14918|14916|14918.2|14916.2|14917.3|14915.3|16
1649070630000|2022-04-04 11:10:30|14918.1|14916.1|14919.7|14917.7|14919.8|14917.8|14918.1|14916.1|32
1649070640000|2022-04-04 11:10:40|14919.6|14917.6|14918.7|14916.7|14919.6|14917.6|14918|14916|13
1649070650000|2022-04-04 11:10:50|14918.8|14916.8|14919.6|14917.6|14919.8|14917.8|14918.7|14916.7|6
1649070660000|2022-04-04 11:11:00|14919.2|14917.2|14918.5|14916.5|14919.5|14917.5|14918.2|14916.2|14
1649070670000|2022-04-04 11:11:10|14919.6|14917.6|14918.7|14916.7|14919.6|14917.6|14918.7|14916.7|35
1649070680000|2022-04-04 11:11:20|14918.6|14916.6|14918.1|14916.1|14919.5|14917.5|14918.1|14916.1|6
1649070690000|2022-04-04 11:11:30|14918.2|14916.2|14917.2|14915.2|14918.2|14916.2|14917|14915|31
1649070700000|2022-04-04 11:11:40|14917.1|14915.1|14916.8|14914.8|14917.2|14915.2|14916.3|14914.3|13
1649070710000|2022-04-04 11:11:50|14917.2|14915.2|14916.6|14914.6|14917.2|14915.2|14916.2|14914.2|10
1649070720000|2022-04-04 11:12:00|14916.7|14914.7|14917.2|14915.2|14917.2|14915.2|14916.7|14914.7|3
1649070730000|2022-04-04 11:12:10|14917|14915|14916.8|14914.8|14917.1|14915.1|14916.7|14914.7|1
1649070740000|2022-04-04 11:12:20|14916.3|14914.3|14914.7|14912.7|14916.3|14914.3|14914.7|14912.7|9
1649070750000|2022-04-04 11:12:30|14914.8|14912.8|14914.8|14912.8|14915.5|14913.5|14914.6|14912.6|18
1649070760000|2022-04-04 11:12:40|14915|14913|14914.7|14912.7|14915.3|14913.3|14914.5|14912.5|3
1649070770000|2022-04-04 11:12:50|14914.6|14912.6|14914.3|14912.3|14914.8|14912.8|14914.3|14912.3|2
1649070780000|2022-04-04 11:13:00|14913|14911|14912.5|14910.5|14913|14911|14912.2|14910.2|15
1649070790000|2022-04-04 11:13:10|14912.6|14910.6|14912|14910|14912.6|14910.6|14912|14910|4
1649070800000|2022-04-04 11:13:20|14912.1|14910.1|14911.6|14909.6|14912.1|14910.1|14910.7|14908.7|18
1649070810000|2022-04-04 11:13:30|14911.7|14909.7|14911.7|14909.7|14912.5|14910.5|14911.5|14909.5|7
1649070820000|2022-04-04 11:13:40|14912|14910|14912.7|14910.7|14914|14912|14912|14910|20
1649070830000|2022-04-04 11:13:50|14912.8|14910.8|14912.6|14910.6|14913|14911|14912.5|14910.5|7
1649070840000|2022-04-04 11:14:00|14912.8|14910.8|14913.1|14911.1|14913.7|14911.7|14912.8|14910.8|17
1649070850000|2022-04-04 11:14:10|14913.2|14911.2|14913.1|14911.1|14913.8|14911.8|14913.1|14911.1|9
1649070860000|2022-04-04 11:14:20|14913|14911|14912.6|14910.6|14913.1|14911.1|14912.3|14910.3|18
1649070870000|2022-04-04 11:14:30|14912.3|14910.3|14912.8|14910.8|14912.8|14910.8|14911.8|14909.8|10
1649070880000|2022-04-04 11:14:40|14913.6|14911.6|14913.7|14911.7|14914|14912|14913.1|14911.1|8
1649070890000|2022-04-04 11:14:50|14913.8|14911.8|14915.3|14913.3|14915.3|14913.3|14913.6|14911.6|11
1649070900000|2022-04-04 11:15:00|14915|14913|14914.8|14912.8|14915.3|14913.3|14914.2|14912.2|21
1649070910000|2022-04-04 11:15:10|14915|14913|14913.5|14911.5|14915.2|14913.2|14913.2|14911.2|10
1649070920000|2022-04-04 11:15:20|14913.6|14911.6|14914|14912|14914.1|14912.1|14913.3|14911.3|2
1649070930000|2022-04-04 11:15:30|14913.7|14911.7|14915|14913|14915.7|14913.7|14913.7|14911.7|25
1649070940000|2022-04-04 11:15:40|14915.2|14913.2|14914.7|14912.7|14915.2|14913.2|14914.1|14912.1|11
1649070950000|2022-04-04 11:15:50|14914.8|14912.8|14915|14913|14915.3|14913.3|14914.5|14912.5|2
1649070960000|2022-04-04 11:16:00|14914.8|14912.8|14916.3|14914.3|14916.3|14914.3|14914.8|14912.8|5
1649070970000|2022-04-04 11:16:10|14916.7|14914.7|14917.2|14915.2|14917.2|14915.2|14916.5|14914.5|11
1649070980000|2022-04-04 11:16:20|14917.5|14915.5|14917|14915|14917.7|14915.7|14916.8|14914.8|3
1649070990000|2022-04-04 11:16:30|14916.5|14914.5|14916.7|14914.7|14917.3|14915.3|14916.3|14914.3|16
1649071000000|2022-04-04 11:16:40|14916.8|14914.8|14921.2|14919.2|14921.6|14919.6|14916.8|14914.8|56
1649071010000|2022-04-04 11:16:50|14921.1|14919.1|14921.7|14919.7|14922.1|14920.1|14921.1|14919.1|20
1649071020000|2022-04-04 11:17:00|14922|14920|14923.2|14921.2|14923.2|14921.2|14920.1|14918.1|30
1649071030000|2022-04-04 11:17:10|14923.8|14921.8|14924.6|14922.6|14925.1|14923.1|14922.7|14920.7|43
1649071040000|2022-04-04 11:17:20|14924.7|14922.7|14925.5|14923.5|14926.5|14924.5|14924.7|14922.7|52
1649071050000|2022-04-04 11:17:30|14925.7|14923.7|14925|14923|14926.1|14924.1|14924.8|14922.8|14
1649071060000|2022-04-04 11:17:40|14925.1|14923.1|14924.2|14922.2|14925.2|14923.2|14924.1|14922.1|18
1649071070000|2022-04-04 11:17:50|14924.5|14922.5|14922.5|14920.5|14924.6|14922.6|14921.6|14919.6|58
1649071080000|2022-04-04 11:18:00|14922.6|14920.6|14923|14921|14923.1|14921.1|14922.5|14920.5|24
1649071090000|2022-04-04 11:18:10|14922.8|14920.8|14925.1|14923.1|14925.2|14923.2|14922.6|14920.6|43
1649071100000|2022-04-04 11:18:20|14925|14923|14924.2|14922.2|14925.1|14923.1|14923.1|14921.1|17
1649071110000|2022-04-04 11:18:30|14924.1|14922.1|14924.2|14922.2|14924.3|14922.3|14924|14922|7
1649071120000|2022-04-04 11:18:40|14924.3|14922.3|14922.5|14920.5|14924.3|14922.3|14922.5|14920.5|23
1649071130000|2022-04-04 11:18:50|14922.6|14920.6|14921.3|14919.3|14922.7|14920.7|14921.3|14919.3|11
1649071140000|2022-04-04 11:19:00|14921.5|14919.5|14922.3|14920.3|14922.8|14920.8|14921.2|14919.2|25
1649071150000|2022-04-04 11:19:10|14922.2|14920.2|14922.7|14920.7|14922.8|14920.8|14922|14920|6
1649071160000|2022-04-04 11:19:20|14922.8|14920.8|14921.5|14919.5|14922.8|14920.8|14921.5|14919.5|4
1649071170000|2022-04-04 11:19:30|14921.3|14919.3|14920.2|14918.2|14921.8|14919.8|14920.2|14918.2|11
1649071180000|2022-04-04 11:19:40|14920.3|14918.3|14920.5|14918.5|14920.7|14918.7|14920|14918|8
1649071190000|2022-04-04 11:19:50|14920.3|14918.3|14920.7|14918.7|14921.5|14919.5|14920.3|14918.3|13
1649071200000|2022-04-04 11:20:00|14920.6|14918.6|14920.5|14918.5|14921.7|14919.7|14920.5|14918.5|9
1649071210000|2022-04-04 11:20:10|14920.7|14918.7|14920.1|14918.1|14921|14919|14920|14918|2
1649071220000|2022-04-04 11:20:20|14920|14918|14919.3|14917.3|14920|14918|14919.1|14917.1|12
1649071230000|2022-04-04 11:20:30|14919.2|14917.2|14920.1|14918.1|14920.1|14918.1|14919.2|14917.2|7
1649071240000|2022-04-04 11:20:40|14920.2|14918.2|14921.7|14919.7|14922.2|14920.2|14920.1|14918.1|17
1649071250000|2022-04-04 11:20:50|14921.6|14919.6|14921.7|14919.7|14921.8|14919.8|14921.2|14919.2|36
1649071260000|2022-04-04 11:21:00|14921.8|14919.8|14922.1|14920.1|14922.1|14920.1|14921.2|14919.2|4
1649071270000|2022-04-04 11:21:10|14922.2|14920.2|14924.2|14922.2|14924.5|14922.5|14922.1|14920.1|10
1649071280000|2022-04-04 11:21:20|14924|14922|14925.6|14923.6|14925.7|14923.7|14923.6|14921.6|19
1649071290000|2022-04-04 11:21:30|14925.7|14923.7|14925.7|14923.7|14926.2|14924.2|14925.2|14923.2|15
1649071300000|2022-04-04 11:21:40|14925.5|14923.5|14925.2|14923.2|14925.5|14923.5|14923.6|14921.6|22
1649071310000|2022-04-04 11:21:50|14925.5|14923.5|14924.2|14922.2|14925.5|14923.5|14924.2|14922.2|14
1649071320000|2022-04-04 11:22:00|14924.1|14922.1|14924.2|14922.2|14924.2|14922.2|14923.6|14921.6|9
1649071330000|2022-04-04 11:22:10|14924.5|14922.5|14925.6|14923.6|14925.6|14923.6|14924.5|14922.5|10
1649071340000|2022-04-04 11:22:20|14925.7|14923.7|14924|14922|14926.5|14924.5|14923.7|14921.7|21
1649071350000|2022-04-04 11:22:30|14924.2|14922.2|14924.3|14922.3|14924.3|14922.3|14923.5|14921.5|16
1649071360000|2022-04-04 11:22:40|14924.5|14922.5|14924.5|14922.5|14924.7|14922.7|14924.2|14922.2|8
1649071370000|2022-04-04 11:22:50|14924.3|14922.3|14923.2|14921.2|14925|14923|14923.2|14921.2|14
1649071380000|2022-04-04 11:23:00|14923.3|14921.3|14923.2|14921.2|14923.7|14921.7|14922.2|14920.2|7
1649071390000|2022-04-04 11:23:10|14922.7|14920.7|14924.2|14922.2|14925.1|14923.1|14922.6|14920.6|23
1649071400000|2022-04-04 11:23:20|14924.3|14922.3|14924.7|14922.7|14925.2|14923.2|14924.1|14922.1|5
1649071410000|2022-04-04 11:23:30|14924.8|14922.8|14924.5|14922.5|14924.8|14922.8|14924.5|14922.5|3
1649071420000|2022-04-04 11:23:40|14924.7|14922.7|14925|14923|14925.2|14923.2|14924.7|14922.7|26
1649071430000|2022-04-04 11:23:50|14925.1|14923.1|14923.7|14921.7|14926|14924|14923|14921|47
1649071440000|2022-04-04 11:24:00|14924.2|14922.2|14923.2|14921.2|14925|14923|14923.1|14921.1|29
1649071450000|2022-04-04 11:24:10|14923.1|14921.1|14922.2|14920.2|14924|14922|14922.2|14920.2|29
1649071460000|2022-04-04 11:24:20|14922.1|14920.1|14922|14920|14923|14921|14921.5|14919.5|10
1649071470000|2022-04-04 11:24:30|14922.1|14920.1|14922.3|14920.3|14922.7|14920.7|14921.7|14919.7|9
1649071480000|2022-04-04 11:24:40|14922.2|14920.2|14921.3|14919.3|14922.3|14920.3|14921.1|14919.1|5
1649071490000|2022-04-04 11:24:50|14921.5|14919.5|14921|14919|14921.8|14919.8|14920.2|14918.2|14
1649071500000|2022-04-04 11:25:00|14921.1|14919.1|14921.1|14919.1|14921.3|14919.3|14921|14919|2
1649071510000|2022-04-04 11:25:10|14921.2|14919.2|14920.1|14918.1|14921.2|14919.2|14919.8|14917.8|12
1649071520000|2022-04-04 11:25:20|14920|14918|14919.8|14917.8|14920|14918|14919|14917|25
1649071530000|2022-04-04 11:25:30|14920|14918|14919|14917|14920|14918|14918.6|14916.6|17
1649071540000|2022-04-04 11:25:40|14918.7|14916.7|14917.2|14915.2|14919.1|14917.1|14917.1|14915.1|23
1649071550000|2022-04-04 11:25:50|14917.1|14915.1|14918|14916|14918.2|14916.2|14917.1|14915.1|24
1649071560000|2022-04-04 11:26:00|14917.8|14915.8|14917.2|14915.2|14918|14916|14916.3|14914.3|6
1649071570000|2022-04-04 11:26:10|14917.5|14915.5|14918|14916|14918|14916|14917|14915|3
1649071580000|2022-04-04 11:26:20|14918.1|14916.1|14918.5|14916.5|14918.6|14916.6|14918.1|14916.1|9
1649071590000|2022-04-04 11:26:30|14918.3|14916.3|14918.5|14916.5|14918.6|14916.6|14917.6|14915.6|6
1649071600000|2022-04-04 11:26:40|14918.2|14916.2|14918.1|14916.1|14918.7|14916.7|14918.1|14916.1|11
1649071610000|2022-04-04 11:26:50|14918.2|14916.2|14918.2|14916.2|14918.5|14916.5|14917.5|14915.5|10
1649071620000|2022-04-04 11:27:00|14918.1|14916.1|14918.6|14916.6|14919.1|14917.1|14918|14916|7
1649071630000|2022-04-04 11:27:10|14918.7|14916.7|14919.2|14917.2|14919.3|14917.3|14918.6|14916.6|3
1649071640000|2022-04-04 11:27:20|14919|14917|14918|14916|14919.2|14917.2|14917.8|14915.8|17
1649071650000|2022-04-04 11:27:30|14917.8|14915.8|14918.5|14916.5|14918.6|14916.6|14917.7|14915.7|7
1649071660000|2022-04-04 11:27:40|14918|14916|14917.5|14915.5|14918.1|14916.1|14917.3|14915.3|8
1649071670000|2022-04-04 11:27:50|14917.6|14915.6|14918|14916|14918.2|14916.2|14917.3|14915.3|6
1649071680000|2022-04-04 11:28:00|14917.8|14915.8|14917.7|14915.7|14918.5|14916.5|14917.5|14915.5|7
1649071690000|2022-04-04 11:28:10|14917.6|14915.6|14919.7|14917.7|14919.8|14917.8|14917.6|14915.6|38
1649071700000|2022-04-04 11:28:20|14919.8|14917.8|14920|14918|14920|14918|14919.1|14917.1|9
1649071710000|2022-04-04 11:28:30|14920.1|14918.1|14919|14917|14920.1|14918.1|14918.7|14916.7|4
1649071720000|2022-04-04 11:28:40|14919.5|14917.5|14918.5|14916.5|14919.7|14917.7|14917.8|14915.8|51
1649071730000|2022-04-04 11:28:50|14918.6|14916.6|14919.7|14917.7|14919.7|14917.7|14918.2|14916.2|10
1649071740000|2022-04-04 11:29:00|14919.6|14917.6|14921.5|14919.5|14922|14920|14919.6|14917.6|9
1649071750000|2022-04-04 11:29:10|14921.7|14919.7|14921.7|14919.7|14921.7|14919.7|14921.2|14919.2|13
1649071760000|2022-04-04 11:29:20|14921.2|14919.2|14922.2|14920.2|14922.7|14920.7|14921|14919|7
1649071770000|2022-04-04 11:29:30|14922.1|14920.1|14923.3|14921.3|14923.5|14921.5|14922.1|14920.1|16
1649071780000|2022-04-04 11:29:40|14923.5|14921.5|14922.5|14920.5|14923.5|14921.5|14922.5|14920.5|21
1649071790000|2022-04-04 11:29:50|14922.7|14920.7|14923|14921|14923.1|14921.1|14922.3|14920.3|1
1649071800000|2022-04-04 11:30:00|14923.1|14921.1|14921|14919|14923.2|14921.2|14921|14919|18
1649071810000|2022-04-04 11:30:10|14921.1|14919.1|14920.2|14918.2|14921.3|14919.3|14920.1|14918.1|13
1649071820000|2022-04-04 11:30:20|14920.3|14918.3|14920|14918|14920.3|14918.3|14919.1|14917.1|9
1649071830000|2022-04-04 11:30:30|14920.2|14918.2|14920.5|14918.5|14921.2|14919.2|14920.2|14918.2|11
1649071840000|2022-04-04 11:30:40|14920.3|14918.3|14920.5|14918.5|14920.7|14918.7|14919.8|14917.8|4
1649071850000|2022-04-04 11:30:50|14920.7|14918.7|14920.5|14918.5|14921|14919|14920.5|14918.5|0
1649071860000|2022-04-04 11:31:00|14920.3|14918.3|14920.2|14918.2|14921.1|14919.1|14920.2|14918.2|2
1649071870000|2022-04-04 11:31:10|14919.8|14917.8|14919.6|14917.6|14919.8|14917.8|14919.3|14917.3|5
1649071880000|2022-04-04 11:31:20|14919.5|14917.5|14920.8|14918.8|14921|14919|14919.3|14917.3|15
1649071890000|2022-04-04 11:31:30|14921|14919|14920.5|14918.5|14921.3|14919.3|14920.2|14918.2|2
1649071900000|2022-04-04 11:31:40|14920.6|14918.6|14920.2|14918.2|14920.7|14918.7|14920|14918|1
1649071910000|2022-04-04 11:31:50|14920.3|14918.3|14920.7|14918.7|14921|14919|14920.2|14918.2|2
1649071920000|2022-04-04 11:32:00|14920.8|14918.8|14922.7|14920.7|14922.8|14920.8|14920.7|14918.7|14
1649071930000|2022-04-04 11:32:10|14922.8|14920.8|14921.2|14919.2|14923.2|14921.2|14921.2|14919.2|8
1649071940000|2022-04-04 11:32:20|14921.1|14919.1|14919.7|14917.7|14921.6|14919.6|14919.3|14917.3|26
1649071950000|2022-04-04 11:32:30|14919.6|14917.6|14919.2|14917.2|14920.2|14918.2|14919.1|14917.1|11
1649071960000|2022-04-04 11:32:40|14919.3|14917.3|14920|14918|14920.2|14918.2|14919.3|14917.3|58
1649071970000|2022-04-04 11:32:50|14919.8|14917.8|14920|14918|14920.7|14918.7|14919.7|14917.7|3
1649071980000|2022-04-04 11:33:00|14919.8|14917.8|14919.7|14917.7|14920.5|14918.5|14919.5|14917.5|7
1649071990000|2022-04-04 11:33:10|14919.8|14917.8|14918.8|14916.8|14920.3|14918.3|14918.6|14916.6|7
1649072000000|2022-04-04 11:33:20|14918.7|14916.7|14917|14915|14918.7|14916.7|14917|14915|19
1649072010000|2022-04-04 11:33:30|14916.8|14914.8|14916.7|14914.7|14917.1|14915.1|14916.3|14914.3|25
1649072020000|2022-04-04 11:33:40|14916.6|14914.6|14917.1|14915.1|14917.7|14915.7|14916.6|14914.6|13
1649072030000|2022-04-04 11:33:50|14917|14915|14919|14917|14919.2|14917.2|14917|14915|38
1649072040000|2022-04-04 11:34:00|14919.1|14917.1|14918.7|14916.7|14919.7|14917.7|14918.7|14916.7|6
1649072050000|2022-04-04 11:34:10|14918.8|14916.8|14919.5|14917.5|14919.8|14917.8|14918.5|14916.5|24
1649072060000|2022-04-04 11:34:20|14919.7|14917.7|14918.8|14916.8|14919.7|14917.7|14918.8|14916.8|3
1649072070000|2022-04-04 11:34:30|14919|14917|14919|14917|14919|14917|14918.7|14916.7|3
1649072080000|2022-04-04 11:34:40|14919.5|14917.5|14917.1|14915.1|14919.5|14917.5|14917|14915|8
1649072090000|2022-04-04 11:34:50|14917|14915|14916.6|14914.6|14917|14915|14915.7|14913.7|9
1649072100000|2022-04-04 11:35:00|14916.7|14914.7|14913.1|14911.1|14916.7|14914.7|14913.1|14911.1|32
1649072110000|2022-04-04 11:35:10|14912.8|14910.8|14911.8|14909.8|14912.8|14910.8|14910.8|14908.8|55
1649072120000|2022-04-04 11:35:20|14911.7|14909.7|14911.5|14909.5|14911.7|14909.7|14911|14909|12
1649072130000|2022-04-04 11:35:30|14911.2|14909.2|14910.2|14908.2|14912|14910|14910.2|14908.2|45
1649072140000|2022-04-04 11:35:40|14910.5|14908.5|14911|14909|14911|14909|14909.6|14907.6|28
1649072150000|2022-04-04 11:35:50|14911.1|14909.1|14909.8|14907.8|14911.1|14909.1|14909.3|14907.3|18
1649072160000|2022-04-04 11:36:00|14910.1|14908.1|14909.5|14907.5|14910.1|14908.1|14909.3|14907.3|11
1649072170000|2022-04-04 11:36:10|14909.6|14907.6|14909|14907|14910|14908|14909|14907|14
1649072180000|2022-04-04 11:36:20|14909.1|14907.1|14907.5|14905.5|14909.1|14907.1|14907.3|14905.3|49
1649072190000|2022-04-04 11:36:30|14907.3|14905.3|14906.7|14904.7|14907.3|14905.3|14906.3|14904.3|41
1649072200000|2022-04-04 11:36:40|14906.6|14904.6|14907.1|14905.1|14907.1|14905.1|14905.8|14903.8|77
1649072210000|2022-04-04 11:36:50|14907|14905|14910.1|14908.1|14911.1|14909.1|14907|14905|37
1649072220000|2022-04-04 11:37:00|14909.8|14907.8|14909.8|14907.8|14910.1|14908.1|14909.2|14907.2|10
1649072230000|2022-04-04 11:37:10|14909.7|14907.7|14911.3|14909.3|14911.3|14909.3|14909.7|14907.7|15
1649072240000|2022-04-04 11:37:20|14911.1|14909.1|14911.2|14909.2|14911.2|14909.2|14911|14909|25
1649072250000|2022-04-04 11:37:30|14911.1|14909.1|14912.7|14910.7|14913|14911|14911.1|14909.1|13
1649072260000|2022-04-04 11:37:40|14912.8|14910.8|14913.2|14911.2|14913.3|14911.3|14912.6|14910.6|13
1649072270000|2022-04-04 11:37:50|14913.1|14911.1|14912.5|14910.5|14913.5|14911.5|14912.5|14910.5|6
1649072280000|2022-04-04 11:38:00|14912.2|14910.2|14913|14911|14913.2|14911.2|14912.2|14910.2|7
1649072290000|2022-04-04 11:38:10|14912.8|14910.8|14912.5|14910.5|14913.1|14911.1|14911.3|14909.3|19
1649072300000|2022-04-04 11:38:20|14912.6|14910.6|14913|14911|14913.1|14911.1|14912.2|14910.2|3
1649072310000|2022-04-04 11:38:30|14912.8|14910.8|14912.2|14910.2|14913.2|14911.2|14912|14910|4
1649072320000|2022-04-04 11:38:40|14912.3|14910.3|14913|14911|14913.2|14911.2|14912|14910|14
1649072330000|2022-04-04 11:38:50|14912.8|14910.8|14910.5|14908.5|14913|14911|14910.5|14908.5|9
1649072340000|2022-04-04 11:39:00|14910.6|14908.6|14909.7|14907.7|14910.6|14908.6|14909|14907|17
1649072350000|2022-04-04 11:39:10|14909.8|14907.8|14910|14908|14910.5|14908.5|14909.8|14907.8|4
1649072360000|2022-04-04 11:39:20|14910.1|14908.1|14909.1|14907.1|14910.1|14908.1|14909|14907|15
1649072370000|2022-04-04 11:39:30|14909|14907|14909.7|14907.7|14910.2|14908.2|14909|14907|3
1649072380000|2022-04-04 11:39:40|14910|14908|14909.5|14907.5|14910.5|14908.5|14908.8|14906.8|9
1649072390000|2022-04-04 11:39:50|14909.3|14907.3|14909.6|14907.6|14909.7|14907.7|14909|14907|5
1649072400000|2022-04-04 11:40:00|14909.5|14907.5|14910.2|14908.2|14910.6|14908.6|14908.2|14906.2|29
1649072410000|2022-04-04 11:40:10|14910.5|14908.5|14909.8|14907.8|14910.7|14908.7|14909.7|14907.7|7
1649072420000|2022-04-04 11:40:20|14910|14908|14910.7|14908.7|14910.8|14908.8|14909.7|14907.7|12
1649072430000|2022-04-04 11:40:30|14910.8|14908.8|14910.2|14908.2|14912.6|14910.6|14910.2|14908.2|14
1649072440000|2022-04-04 11:40:40|14910.3|14908.3|14910.5|14908.5|14910.5|14908.5|14910|14908|1
1649072450000|2022-04-04 11:40:50|14910.6|14908.6|14910.2|14908.2|14910.6|14908.6|14909.2|14907.2|12
1649072460000|2022-04-04 11:41:00|14910.3|14908.3|14909.7|14907.7|14910.7|14908.7|14909.5|14907.5|7
1649072470000|2022-04-04 11:41:10|14909.6|14907.6|14909.8|14907.8|14910|14908|14909.1|14907.1|7
1649072480000|2022-04-04 11:41:20|14909.7|14907.7|14911.2|14909.2|14911.3|14909.3|14909.5|14907.5|3
1649072490000|2022-04-04 11:41:30|14911.3|14909.3|14911.1|14909.1|14912.1|14910.1|14911|14909|13
1649072500000|2022-04-04 11:41:40|14911|14909|14911|14909|14911.2|14909.2|14910.6|14908.6|3
1649072510000|2022-04-04 11:41:50|14911.1|14909.1|14911.5|14909.5|14911.5|14909.5|14911.1|14909.1|4
1649072520000|2022-04-04 11:42:00|14911.6|14909.6|14912.6|14910.6|14913.1|14911.1|14911.5|14909.5|8
1649072530000|2022-04-04 11:42:10|14913|14911|14913|14911|14913.2|14911.2|14912.6|14910.6|6
1649072540000|2022-04-04 11:42:20|14912.8|14910.8|14912.5|14910.5|14913.6|14911.6|14912.2|14910.2|17
1649072550000|2022-04-04 11:42:30|14912.7|14910.7|14912.1|14910.1|14912.7|14910.7|14912.1|14910.1|0
1649072560000|2022-04-04 11:42:40|14911.7|14909.7|14911.5|14909.5|14912.2|14910.2|14911.5|14909.5|4
1649072570000|2022-04-04 11:42:50|14911.2|14909.2|14911.2|14909.2|14912|14910|14911.2|14909.2|7
1649072580000|2022-04-04 11:43:00|14911.3|14909.3|14911.7|14909.7|14911.7|14909.7|14911.2|14909.2|0
1649072590000|2022-04-04 11:43:10|14911.6|14909.6|14911.7|14909.7|14911.7|14909.7|14911.6|14909.6|1
1649072600000|2022-04-04 11:43:20|14911.8|14909.8|14911|14909|14912|14910|14910.1|14908.1|10
1649072610000|2022-04-04 11:43:30|14910.8|14908.8|14911|14909|14911|14909|14910.3|14908.3|2
1649072620000|2022-04-04 11:43:40|14911.1|14909.1|14910.7|14908.7|14911.2|14909.2|14910.7|14908.7|5
1649072630000|2022-04-04 11:43:50|14910.8|14908.8|14910.5|14908.5|14910.8|14908.8|14910.3|14908.3|2
1649072640000|2022-04-04 11:44:00|14910.3|14908.3|14910|14908|14910.6|14908.6|14909.7|14907.7|19
1649072650000|2022-04-04 11:44:10|14909.7|14907.7|14911|14909|14911.2|14909.2|14909.7|14907.7|6
1649072660000|2022-04-04 11:44:20|14910.8|14908.8|14910.8|14908.8|14911|14909|14910.5|14908.5|4
1649072670000|2022-04-04 11:44:30|14911|14909|14911.3|14909.3|14911.8|14909.8|14911|14909|5
1649072680000|2022-04-04 11:44:40|14911.5|14909.5|14911.7|14909.7|14911.7|14909.7|14911.5|14909.5|5
1649072690000|2022-04-04 11:44:50|14911.6|14909.6|14911.2|14909.2|14911.7|14909.7|14911.2|14909.2|3
1649072700000|2022-04-04 11:45:00|14911.1|14909.1|14911.3|14909.3|14911.8|14909.8|14911.1|14909.1|10
1649072710000|2022-04-04 11:45:10|14911.5|14909.5|14910|14908|14911.7|14909.7|14910|14908|13
1649072720000|2022-04-04 11:45:20|14910.2|14908.2|14909.7|14907.7|14910.2|14908.2|14909.5|14907.5|6
1649072730000|2022-04-04 11:45:30|14909.6|14907.6|14909.5|14907.5|14909.7|14907.7|14909|14907|3
1649072740000|2022-04-04 11:45:40|14909.6|14907.6|14910.2|14908.2|14910.5|14908.5|14909.2|14907.2|12
1649072750000|2022-04-04 11:45:50|14910.1|14908.1|14909.5|14907.5|14910.2|14908.2|14909.5|14907.5|0
1649072760000|2022-04-04 11:46:00|14909.6|14907.6|14909.7|14907.7|14909.8|14907.8|14909.2|14907.2|7
1649072770000|2022-04-04 11:46:10|14909.6|14907.6|14910.1|14908.1|14910.2|14908.2|14909.6|14907.6|2
1649072780000|2022-04-04 11:46:20|14910|14908|14910.2|14908.2|14910.2|14908.2|14909.8|14907.8|1
1649072790000|2022-04-04 11:46:30|14910.3|14908.3|14910|14908|14910.5|14908.5|14909.8|14907.8|9
1649072800000|2022-04-04 11:46:40|14909.8|14907.8|14908.8|14906.8|14910|14908|14908.2|14906.2|9
1649072810000|2022-04-04 11:46:50|14909|14907|14909.1|14907.1|14910.5|14908.5|14908.8|14906.8|17
1649072820000|2022-04-04 11:47:00|14909.2|14907.2|14909.5|14907.5|14909.5|14907.5|14908.3|14906.3|8
1649072830000|2022-04-04 11:47:10|14909.6|14907.6|14908.7|14906.7|14910|14908|14908.7|14906.7|39
1649072840000|2022-04-04 11:47:20|14908.6|14906.6|14908.7|14906.7|14909|14907|14908.3|14906.3|16
1649072850000|2022-04-04 11:47:30|14908.3|14906.3|14907.3|14905.3|14908.7|14906.7|14907|14905|46
1649072860000|2022-04-04 11:47:40|14907.2|14905.2|14905.3|14903.3|14907.5|14905.5|14905|14903|33
1649072870000|2022-04-04 11:47:50|14905.2|14903.2|14905.3|14903.3|14905.5|14903.5|14904.5|14902.5|19
1649072880000|2022-04-04 11:48:00|14905.7|14903.7|14904.7|14902.7|14905.7|14903.7|14904.5|14902.5|29
1649072890000|2022-04-04 11:48:10|14904.5|14902.5|14904.5|14902.5|14904.7|14902.7|14904.1|14902.1|23
1649072900000|2022-04-04 11:48:20|14904.6|14902.6|14905.7|14903.7|14905.8|14903.8|14904.3|14902.3|25
1649072910000|2022-04-04 11:48:30|14905.6|14903.6|14906.2|14904.2|14906.7|14904.7|14905.5|14903.5|5
1649072920000|2022-04-04 11:48:40|14906.3|14904.3|14905.7|14903.7|14906.3|14904.3|14905.6|14903.6|2
1649072930000|2022-04-04 11:48:50|14905.8|14903.8|14907|14905|14907|14905|14905.7|14903.7|6
1649072940000|2022-04-04 11:49:00|14907.1|14905.1|14908.7|14906.7|14909.2|14907.2|14907|14905|27
1649072950000|2022-04-04 11:49:10|14908.5|14906.5|14910.3|14908.3|14910.6|14908.6|14908.5|14906.5|18
1649072960000|2022-04-04 11:49:20|14910|14908|14908.6|14906.6|14910.2|14908.2|14908.6|14906.6|33
1649072970000|2022-04-04 11:49:30|14908.5|14906.5|14907|14905|14908.8|14906.8|14906.8|14904.8|11
1649072980000|2022-04-04 11:49:40|14906.8|14904.8|14905.6|14903.6|14907|14905|14905.3|14903.3|30
1649072990000|2022-04-04 11:49:50|14905.5|14903.5|14906.2|14904.2|14906.6|14904.6|14905.5|14903.5|9
1649073000000|2022-04-04 11:50:00|14906.3|14904.3|14905|14903|14906.6|14904.6|14905|14903|27
1649073010000|2022-04-04 11:50:10|14905.1|14903.1|14905.5|14903.5|14906.5|14904.5|14905.1|14903.1|7
1649073020000|2022-04-04 11:50:20|14905.3|14903.3|14906|14904|14906.6|14904.6|14905.1|14903.1|10
1649073030000|2022-04-04 11:50:30|14906.1|14904.1|14906.2|14904.2|14906.2|14904.2|14906|14904|4
1649073040000|2022-04-04 11:50:40|14906.1|14904.1|14907|14905|14907|14905|14905.8|14903.8|5
1649073050000|2022-04-04 11:50:50|14906.8|14904.8|14906.2|14904.2|14907|14905|14905.7|14903.7|5
1649073060000|2022-04-04 11:51:00|14906.3|14904.3|14906.5|14904.5|14906.8|14904.8|14906.3|14904.3|3
1649073070000|2022-04-04 11:51:10|14906.7|14904.7|14907.3|14905.3|14907.5|14905.5|14906.2|14904.2|17
1649073080000|2022-04-04 11:51:20|14906.7|14904.7|14907.7|14905.7|14907.8|14905.8|14906.7|14904.7|15
1649073090000|2022-04-04 11:51:30|14907.6|14905.6|14908|14906|14908.1|14906.1|14907.6|14905.6|3
1649073100000|2022-04-04 11:51:40|14907.7|14905.7|14908.1|14906.1|14908.1|14906.1|14907.7|14905.7|3
1649073110000|2022-04-04 11:51:50|14908.3|14906.3|14909|14907|14909.3|14907.3|14908.2|14906.2|10
1649073120000|2022-04-04 11:52:00|14908.8|14906.8|14908.8|14906.8|14909.5|14907.5|14908|14906|8
1649073130000|2022-04-04 11:52:10|14909|14907|14909.5|14907.5|14910|14908|14908.8|14906.8|11
1649073140000|2022-04-04 11:52:20|14909.3|14907.3|14909.7|14907.7|14909.7|14907.7|14909.3|14907.3|8
1649073150000|2022-04-04 11:52:30|14909.8|14907.8|14909.8|14907.8|14910|14908|14909.5|14907.5|2
1649073160000|2022-04-04 11:52:40|14910|14908|14910|14908|14910.2|14908.2|14909.8|14907.8|7
1649073170000|2022-04-04 11:52:50|14910.1|14908.1|14910|14908|14910.2|14908.2|14909.8|14907.8|3
1649073180000|2022-04-04 11:53:00|14910.1|14908.1|14910.7|14908.7|14910.7|14908.7|14909.8|14907.8|8
1649073190000|2022-04-04 11:53:10|14910.8|14908.8|14911.7|14909.7|14912.7|14910.7|14910.8|14908.8|25
1649073200000|2022-04-04 11:53:20|14912|14910|14910.2|14908.2|14912|14910|14910|14908|9
1649073210000|2022-04-04 11:53:30|14910.3|14908.3|14910.6|14908.6|14910.6|14908.6|14910.1|14908.1|1
1649073220000|2022-04-04 11:53:40|14910.5|14908.5|14911|14909|14911|14909|14910.2|14908.2|2
1649073230000|2022-04-04 11:53:50|14911.1|14909.1|14911.6|14909.6|14911.6|14909.6|14910.5|14908.5|6
1649073240000|2022-04-04 11:54:00|14911.5|14909.5|14913|14911|14913|14911|14911.5|14909.5|8
1649073250000|2022-04-04 11:54:10|14912.8|14910.8|14913.2|14911.2|14913.3|14911.3|14912.7|14910.7|6
1649073260000|2022-04-04 11:54:20|14913.1|14911.1|14914.7|14912.7|14914.7|14912.7|14913.1|14911.1|28
1649073270000|2022-04-04 11:54:30|14914.5|14912.5|14915.2|14913.2|14915.3|14913.3|14914.5|14912.5|14
1649073280000|2022-04-04 11:54:40|14915.5|14913.5|14916.1|14914.1|14916.6|14914.6|14915.5|14913.5|24
1649073290000|2022-04-04 11:54:50|14916.2|14914.2|14918.1|14916.1|14918.5|14916.5|14916.1|14914.1|49
1649073300000|2022-04-04 11:55:00|14918.2|14916.2|14919|14917|14919.3|14917.3|14918.1|14916.1|25
1649073310000|2022-04-04 11:55:10|14919.1|14917.1|14918.8|14916.8|14919.3|14917.3|14918.6|14916.6|19
1649073320000|2022-04-04 11:55:20|14919.2|14917.2|14919|14917|14920.1|14918.1|14918.3|14916.3|24
1649073330000|2022-04-04 11:55:30|14919.1|14917.1|14922.5|14920.5|14922.5|14920.5|14918.5|14916.5|65
1649073340000|2022-04-04 11:55:40|14922.3|14920.3|14922.6|14920.6|14922.6|14920.6|14921.2|14919.2|38
1649073350000|2022-04-04 11:55:50|14922.8|14920.8|14924.5|14922.5|14925.1|14923.1|14922.8|14920.8|83
1649073360000|2022-04-04 11:56:00|14924.6|14922.6|14925.3|14923.3|14926.3|14924.3|14924.5|14922.5|56
1649073370000|2022-04-04 11:56:10|14925.2|14923.2|14925.3|14923.3|14926.7|14924.7|14925|14923|37
1649073380000|2022-04-04 11:56:20|14925.2|14923.2|14926.7|14924.7|14927.2|14925.2|14925.2|14923.2|49
1649073390000|2022-04-04 11:56:30|14927|14925|14929.6|14927.6|14929.6|14927.6|14927|14925|73
1649073400000|2022-04-04 11:56:40|14930.1|14928.1|14927.8|14925.8|14930.1|14928.1|14927.8|14925.8|26
1649073410000|2022-04-04 11:56:50|14927.7|14925.7|14928|14926|14928.1|14926.1|14927.6|14925.6|24
1649073420000|2022-04-04 11:57:00|14927.8|14925.8|14928.5|14926.5|14929.3|14927.3|14927.5|14925.5|29
1649073430000|2022-04-04 11:57:10|14928.3|14926.3|14927.7|14925.7|14928.5|14926.5|14927|14925|39
1649073440000|2022-04-04 11:57:20|14927.8|14925.8|14928.7|14926.7|14929|14927|14927.5|14925.5|26
1649073450000|2022-04-04 11:57:30|14928.8|14926.8|14929.5|14927.5|14930|14928|14928.3|14926.3|8
1649073460000|2022-04-04 11:57:40|14929.6|14927.6|14929.5|14927.5|14930|14928|14929.2|14927.2|13
1649073470000|2022-04-04 11:57:50|14929.6|14927.6|14928.3|14926.3|14929.7|14927.7|14928.1|14926.1|14
1649073480000|2022-04-04 11:58:00|14928.2|14926.2|14925.6|14923.6|14928.7|14926.7|14924.5|14922.5|54
1649073490000|2022-04-04 11:58:10|14925.5|14923.5|14924.3|14922.3|14925.8|14923.8|14924.3|14922.3|32
1649073500000|2022-04-04 11:58:20|14924|14922|14922.5|14920.5|14924.1|14922.1|14922.1|14920.1|47
1649073510000|2022-04-04 11:58:30|14922.3|14920.3|14923.6|14921.6|14924|14922|14922.3|14920.3|18
1649073520000|2022-04-04 11:58:40|14923.7|14921.7|14925|14923|14925.6|14923.6|14923.7|14921.7|12
1649073530000|2022-04-04 11:58:50|14924.8|14922.8|14924.2|14922.2|14925.3|14923.3|14924.2|14922.2|16
1649073540000|2022-04-04 11:59:00|14923.8|14921.8|14922.2|14920.2|14924|14922|14922.2|14920.2|17
1649073550000|2022-04-04 11:59:10|14922.3|14920.3|14924.2|14922.2|14924.3|14922.3|14922.2|14920.2|33
1649073560000|2022-04-04 11:59:20|14924.1|14922.1|14924.2|14922.2|14924.5|14922.5|14924|14922|0
1649073570000|2022-04-04 11:59:30|14924.1|14922.1|14923.7|14921.7|14924.2|14922.2|14923.5|14921.5|5
1649073580000|2022-04-04 11:59:40|14923.6|14921.6|14923.7|14921.7|14923.8|14921.8|14922.6|14920.6|9
1649073590000|2022-04-04 11:59:50|14923.8|14921.8|14924.2|14922.2|14924.2|14922.2|14923.7|14921.7|3
1649073600000|2022-04-04 12:00:00|14924.1|14922.1|14924.5|14922.5|14925|14923|14923.7|14921.7|54
1649073610000|2022-04-04 12:00:10|14924.6|14922.6|14928.5|14926.5|14928.5|14926.5|14924.5|14922.5|49
1649073620000|2022-04-04 12:00:20|14928.7|14926.7|14930.7|14928.7|14930.8|14928.8|14928.7|14926.7|59
1649073630000|2022-04-04 12:00:30|14930.6|14928.6|14927.7|14925.7|14931|14929|14927.6|14925.6|47
1649073640000|2022-04-04 12:00:40|14927.5|14925.5|14926|14924|14928.3|14926.3|14925.2|14923.2|29
1649073650000|2022-04-04 12:00:50|14926.1|14924.1|14924.5|14922.5|14926.5|14924.5|14924.2|14922.2|26
1649073660000|2022-04-04 12:01:00|14924.6|14922.6|14925|14923|14926|14924|14923.8|14921.8|21
1649073670000|2022-04-04 12:01:10|14925.2|14923.2|14924.2|14922.2|14925.2|14923.2|14924|14922|6
1649073680000|2022-04-04 12:01:20|14924.3|14922.3|14923.2|14921.2|14924.5|14922.5|14922.8|14920.8|18
1649073690000|2022-04-04 12:01:30|14923.3|14921.3|14922.8|14920.8|14923.7|14921.7|14922.2|14920.2|16
1649073700000|2022-04-04 12:01:40|14923|14921|14922.8|14920.8|14923.2|14921.2|14922.7|14920.7|15
1649073710000|2022-04-04 12:01:50|14923|14921|14922.1|14920.1|14923|14921|14921.6|14919.6|17
1649073720000|2022-04-04 12:02:00|14921.6|14919.6|14922.1|14920.1|14922.5|14920.5|14920.6|14918.6|33
1649073730000|2022-04-04 12:02:10|14921.7|14919.7|14921.5|14919.5|14922.5|14920.5|14921|14919|11
1649073740000|2022-04-04 12:02:20|14921.3|14919.3|14921.5|14919.5|14922.1|14920.1|14921.2|14919.2|9
1649073750000|2022-04-04 12:02:30|14921.3|14919.3|14922.8|14920.8|14923|14921|14921.2|14919.2|12
1649073760000|2022-04-04 12:02:40|14923|14921|14921.8|14919.8|14923.2|14921.2|14921.7|14919.7|15
1649073770000|2022-04-04 12:02:50|14922|14920|14920.6|14918.6|14922|14920|14920.6|14918.6|18
1649073780000|2022-04-04 12:03:00|14920.1|14918.1|14921.6|14919.6|14921.7|14919.7|14920|14918|23
1649073790000|2022-04-04 12:03:10|14921|14919|14921.5|14919.5|14921.5|14919.5|14920.6|14918.6|8
1649073800000|2022-04-04 12:03:20|14921.6|14919.6|14921.7|14919.7|14922|14920|14921.6|14919.6|6
1649073810000|2022-04-04 12:03:30|14921.6|14919.6|14921.6|14919.6|14922.1|14920.1|14921.6|14919.6|6
1649073820000|2022-04-04 12:03:40|14921.7|14919.7|14920.7|14918.7|14922|14920|14920.6|14918.6|18
1649073830000|2022-04-04 12:03:50|14920.6|14918.6|14920.7|14918.7|14921.5|14919.5|14920.6|14918.6|13
1649073840000|2022-04-04 12:04:00|14920.6|14918.6|14919.2|14917.2|14920.8|14918.8|14919.2|14917.2|27
1649073850000|2022-04-04 12:04:10|14919.5|14917.5|14918.8|14916.8|14919.8|14917.8|14918.7|14916.7|20
1649073860000|2022-04-04 12:04:20|14918.7|14916.7|14918.5|14916.5|14919.1|14917.1|14918.2|14916.2|10
1649073870000|2022-04-04 12:04:30|14918.3|14916.3|14917.8|14915.8|14918.5|14916.5|14917.6|14915.6|22
1649073880000|2022-04-04 12:04:40|14917.7|14915.7|14918.3|14916.3|14918.3|14916.3|14917.6|14915.6|15
1649073890000|2022-04-04 12:04:50|14918.2|14916.2|14918.1|14916.1|14918.6|14916.6|14917.8|14915.8|17
1649073900000|2022-04-04 12:05:00|14918.2|14916.2|14917.2|14915.2|14918.2|14916.2|14916.7|14914.7|56
1649073910000|2022-04-04 12:05:10|14917.5|14915.5|14917.7|14915.7|14918.1|14916.1|14917.5|14915.5|6
1649073920000|2022-04-04 12:05:20|14917.8|14915.8|14917.3|14915.3|14917.8|14915.8|14916.8|14914.8|7
1649073930000|2022-04-04 12:05:30|14917.2|14915.2|14916.2|14914.2|14917.6|14915.6|14915.8|14913.8|27
1649073940000|2022-04-04 12:05:40|14916.1|14914.1|14916.3|14914.3|14917.2|14915.2|14915.8|14913.8|15
1649073950000|2022-04-04 12:05:50|14916.5|14914.5|14916.7|14914.7|14917.3|14915.3|14916.5|14914.5|4
1649073960000|2022-04-04 12:06:00|14916.8|14914.8|14915.5|14913.5|14917.5|14915.5|14915.5|14913.5|28
1649073970000|2022-04-04 12:06:10|14915.6|14913.6|14915.6|14913.6|14916.6|14914.6|14915.6|14913.6|22
1649073980000|2022-04-04 12:06:20|14915.7|14913.7|14915.1|14913.1|14916.2|14914.2|14915|14913|36
1649073990000|2022-04-04 12:06:30|14915|14913|14914.8|14912.8|14915|14913|14914.3|14912.3|20
1649074000000|2022-04-04 12:06:40|14914.7|14912.7|14913.3|14911.3|14914.8|14912.8|14913.2|14911.2|26
1649074010000|2022-04-04 12:06:50|14913.2|14911.2|14913.1|14911.1|14913.3|14911.3|14913.1|14911.1|10
1649074020000|2022-04-04 12:07:00|14913|14911|14910.8|14908.8|14913|14911|14910.8|14908.8|32
1649074030000|2022-04-04 12:07:10|14910.7|14908.7|14907.6|14905.6|14910.7|14908.7|14907.3|14905.3|102
1649074040000|2022-04-04 12:07:20|14907.8|14905.8|14906.8|14904.8|14907.8|14905.8|14906.3|14904.3|49
1649074050000|2022-04-04 12:07:30|14907|14905|14907.5|14905.5|14908.2|14906.2|14906.8|14904.8|38
1649074060000|2022-04-04 12:07:40|14907.3|14905.3|14909|14907|14909.2|14907.2|14906.7|14904.7|24
1649074070000|2022-04-04 12:07:50|14908.8|14906.8|14910.1|14908.1|14910.5|14908.5|14908.6|14906.6|28
1649074080000|2022-04-04 12:08:00|14910.2|14908.2|14910.7|14908.7|14910.8|14908.8|14909.3|14907.3|33
1649074090000|2022-04-04 12:08:10|14910.6|14908.6|14908|14906|14910.6|14908.6|14908|14906|22
1649074100000|2022-04-04 12:08:20|14907.8|14905.8|14908.8|14906.8|14909.1|14907.1|14907.1|14905.1|41
1649074110000|2022-04-04 12:08:30|14908.1|14906.1|14910.1|14908.1|14910.3|14908.3|14908.1|14906.1|26
1649074120000|2022-04-04 12:08:40|14910.5|14908.5|14909.3|14907.3|14910.5|14908.5|14908.6|14906.6|23
1649074130000|2022-04-04 12:08:50|14909.2|14907.2|14908.1|14906.1|14910.1|14908.1|14908.1|14906.1|30
1649074140000|2022-04-04 12:09:00|14908|14906|14907.5|14905.5|14908|14906|14906|14904|49
1649074150000|2022-04-04 12:09:10|14907.6|14905.6|14907.5|14905.5|14909.1|14907.1|14907.3|14905.3|22
1649074160000|2022-04-04 12:09:20|14907.3|14905.3|14907.7|14905.7|14907.7|14905.7|14907|14905|10
1649074170000|2022-04-04 12:09:30|14907.6|14905.6|14908|14906|14908.3|14906.3|14907.2|14905.2|20
1649074180000|2022-04-04 12:09:40|14907.8|14905.8|14909.3|14907.3|14909.3|14907.3|14907.5|14905.5|37
1649074190000|2022-04-04 12:09:50|14909.2|14907.2|14907.7|14905.7|14909.6|14907.6|14907.7|14905.7|13
1649074200000|2022-04-04 12:10:00|14907.8|14905.8|14908.5|14906.5|14909.7|14907.7|14907.7|14905.7|52
1649074210000|2022-04-04 12:10:10|14908.6|14906.6|14908.3|14906.3|14908.8|14906.8|14907.3|14905.3|25
1649074220000|2022-04-04 12:10:20|14908.2|14906.2|14909.6|14907.6|14909.6|14907.6|14908.2|14906.2|20
1649074230000|2022-04-04 12:10:30|14909.5|14907.5|14909|14907|14909.5|14907.5|14908.1|14906.1|15
1649074240000|2022-04-04 12:10:40|14909.1|14907.1|14911.1|14909.1|14911.5|14909.5|14909|14907|34
1649074250000|2022-04-04 12:10:50|14911.2|14909.2|14911.6|14909.6|14911.8|14909.8|14911.1|14909.1|12
1649074260000|2022-04-04 12:11:00|14911.5|14909.5|14911|14909|14911.6|14909.6|14910.7|14908.7|21
1649074270000|2022-04-04 12:11:10|14911.1|14909.1|14911.8|14909.8|14912.1|14910.1|14911|14909|8
1649074280000|2022-04-04 12:11:20|14911.6|14909.6|14910.5|14908.5|14911.8|14909.8|14910.5|14908.5|15
1649074290000|2022-04-04 12:11:30|14910.3|14908.3|14911.1|14909.1|14911.2|14909.2|14910.2|14908.2|11
1649074300000|2022-04-04 12:11:40|14911.3|14909.3|14911|14909|14912.2|14910.2|14911|14909|8
1649074310000|2022-04-04 12:11:50|14910.7|14908.7|14911.3|14909.3|14911.3|14909.3|14910.5|14908.5|11
1649074320000|2022-04-04 12:12:00|14911.8|14909.8|14911.7|14909.7|14912|14910|14911.3|14909.3|10
1649074330000|2022-04-04 12:12:10|14911.8|14909.8|14911.1|14909.1|14912.3|14910.3|14911.1|14909.1|20
1649074340000|2022-04-04 12:12:20|14911|14909|14909.7|14907.7|14911|14909|14909.7|14907.7|27
1649074350000|2022-04-04 12:12:30|14909.8|14907.8|14910.8|14908.8|14911.1|14909.1|14909.3|14907.3|10
1649074360000|2022-04-04 12:12:40|14910.7|14908.7|14910.1|14908.1|14910.8|14908.8|14910.1|14908.1|13
1649074370000|2022-04-04 12:12:50|14910.2|14908.2|14911.3|14909.3|14911.3|14909.3|14910|14908|6
1649074380000|2022-04-04 12:13:00|14911.7|14909.7|14911.2|14909.2|14912.5|14910.5|14911|14909|28
1649074390000|2022-04-04 12:13:10|14911.1|14909.1|14913.3|14911.3|14913.3|14911.3|14910.7|14908.7|19
1649074400000|2022-04-04 12:13:20|14913.1|14911.1|14913.1|14911.1|14913.1|14911.1|14912.5|14910.5|22
1649074410000|2022-04-04 12:13:30|14913.2|14911.2|14913.6|14911.6|14913.6|14911.6|14913|14911|16
1649074420000|2022-04-04 12:13:40|14913.5|14911.5|14913.6|14911.6|14913.8|14911.8|14913.1|14911.1|11
1649074430000|2022-04-04 12:13:50|14913.8|14911.8|14914.3|14912.3|14915.2|14913.2|14913.7|14911.7|70
1649074440000|2022-04-04 12:14:00|14914.6|14912.6|14912.6|14910.6|14914.6|14912.6|14912.3|14910.3|21
1649074450000|2022-04-04 12:14:10|14912.5|14910.5|14912.8|14910.8|14913|14911|14912.3|14910.3|15
1649074460000|2022-04-04 12:14:20|14912.7|14910.7|14912.8|14910.8|14913.3|14911.3|14912.3|14910.3|11
1649074470000|2022-04-04 12:14:30|14913.1|14911.1|14911.5|14909.5|14913.2|14911.2|14911.5|14909.5|15
1649074480000|2022-04-04 12:14:40|14911.6|14909.6|14909.1|14907.1|14911.7|14909.7|14909.1|14907.1|32
1649074490000|2022-04-04 12:14:50|14909.3|14907.3|14909|14907|14909.7|14907.7|14908.8|14906.8|19
1649074500000|2022-04-04 12:15:00|14908.8|14906.8|14908|14906|14909.1|14907.1|14907.1|14905.1|50
1649074510000|2022-04-04 12:15:10|14907.8|14905.8|14907.7|14905.7|14908.1|14906.1|14907.1|14905.1|21
1649074520000|2022-04-04 12:15:20|14908|14906|14911.3|14909.3|14912.1|14910.1|14907.2|14905.2|45
1649074530000|2022-04-04 12:15:30|14911.2|14909.2|14910.5|14908.5|14911.5|14909.5|14910.3|14908.3|19
1649074540000|2022-04-04 12:15:40|14910.3|14908.3|14909.6|14907.6|14910.5|14908.5|14908.8|14906.8|20
1649074550000|2022-04-04 12:15:50|14909.5|14907.5|14910|14908|14910.2|14908.2|14909.3|14907.3|16
1649074560000|2022-04-04 12:16:00|14910.1|14908.1|14908.6|14906.6|14910.6|14908.6|14908.2|14906.2|30
1649074570000|2022-04-04 12:16:10|14908.3|14906.3|14909|14907|14909|14907|14908.1|14906.1|17
1649074580000|2022-04-04 12:16:20|14909.3|14907.3|14910.2|14908.2|14910.2|14908.2|14909.1|14907.1|13
1649074590000|2022-04-04 12:16:30|14910.3|14908.3|14910.6|14908.6|14911.3|14909.3|14910.3|14908.3|20
1649074600000|2022-04-04 12:16:40|14910.7|14908.7|14911.8|14909.8|14912.1|14910.1|14910.7|14908.7|21
1649074610000|2022-04-04 12:16:50|14911.7|14909.7|14911.3|14909.3|14911.7|14909.7|14910.8|14908.8|10
1649074620000|2022-04-04 12:17:00|14911.5|14909.5|14911.8|14909.8|14911.8|14909.8|14910.8|14908.8|13
1649074630000|2022-04-04 12:17:10|14912|14910|14913.8|14911.8|14913.8|14911.8|14912|14910|35
1649074640000|2022-04-04 12:17:20|14913.7|14911.7|14913.3|14911.3|14913.7|14911.7|14912.8|14910.8|19
1649074650000|2022-04-04 12:17:30|14913.5|14911.5|14913.1|14911.1|14913.8|14911.8|14913|14911|9
1649074660000|2022-04-04 12:17:40|14913.3|14911.3|14911.8|14909.8|14913.6|14911.6|14911.8|14909.8|14
1649074670000|2022-04-04 12:17:50|14911.7|14909.7|14912.1|14910.1|14912.3|14910.3|14911.7|14909.7|8
1649074680000|2022-04-04 12:18:00|14912|14910|14912.7|14910.7|14912.7|14910.7|14911.5|14909.5|18
1649074690000|2022-04-04 12:18:10|14912.6|14910.6|14912.5|14910.5|14912.7|14910.7|14912.3|14910.3|7
1649074700000|2022-04-04 12:18:20|14912.3|14910.3|14913.1|14911.1|14913.7|14911.7|14912.3|14910.3|21
1649074710000|2022-04-04 12:18:30|14913|14911|14911.5|14909.5|14913|14911|14909.3|14907.3|25
1649074720000|2022-04-04 12:18:40|14911.6|14909.6|14913.1|14911.1|14913.2|14911.2|14911.6|14909.6|9
1649074730000|2022-04-04 12:18:50|14913|14911|14909.7|14907.7|14913.2|14911.2|14908.2|14906.2|40
1649074740000|2022-04-04 12:19:00|14909.8|14907.8|14909|14907|14909.8|14907.8|14907.3|14905.3|36
1649074750000|2022-04-04 12:19:10|14909.1|14907.1|14910.7|14908.7|14910.7|14908.7|14909.1|14907.1|15
1649074760000|2022-04-04 12:19:20|14910.8|14908.8|14911.5|14909.5|14911.8|14909.8|14910.5|14908.5|17
1649074770000|2022-04-04 12:19:30|14911|14909|14910.3|14908.3|14911|14909|14909.7|14907.7|24
1649074780000|2022-04-04 12:19:40|14910.6|14908.6|14909.3|14907.3|14910.7|14908.7|14908.5|14906.5|12
1649074790000|2022-04-04 12:19:50|14909.5|14907.5|14908|14906|14910.1|14908.1|14907.7|14905.7|39
1649074800000|2022-04-04 12:20:00|14908.2|14906.2|14908|14906|14909.8|14907.8|14907.8|14905.8|46
1649074810000|2022-04-04 12:20:10|14907.8|14905.8|14908.2|14906.2|14909.3|14907.3|14906.7|14904.7|106
1649074820000|2022-04-04 12:20:20|14908.3|14906.3|14909|14907|14909.2|14907.2|14907.7|14905.7|20
1649074830000|2022-04-04 12:20:30|14908.8|14906.8|14910.1|14908.1|14910.1|14908.1|14908.2|14906.2|16
1649074840000|2022-04-04 12:20:40|14910|14908|14910.1|14908.1|14910.5|14908.5|14909.7|14907.7|4
1649074850000|2022-04-04 12:20:50|14910|14908|14910.3|14908.3|14910.3|14908.3|14909.3|14907.3|3
1649074860000|2022-04-04 12:21:00|14910.2|14908.2|14911.6|14909.6|14911.8|14909.8|14910|14908|19
1649074870000|2022-04-04 12:21:10|14911.7|14909.7|14910.7|14908.7|14911.7|14909.7|14910.2|14908.2|15
1649074880000|2022-04-04 12:21:20|14911.2|14909.2|14910.6|14908.6|14911.2|14909.2|14910.6|14908.6|3
1649074890000|2022-04-04 12:21:30|14910.7|14908.7|14910.8|14908.8|14911.1|14909.1|14910|14908|37
1649074900000|2022-04-04 12:21:40|14909.7|14907.7|14910.1|14908.1|14910.2|14908.2|14909.7|14907.7|27
1649074910000|2022-04-04 12:21:50|14910.2|14908.2|14910.3|14908.3|14910.3|14908.3|14909.7|14907.7|12
1649074920000|2022-04-04 12:22:00|14910.5|14908.5|14909.7|14907.7|14910.5|14908.5|14908.6|14906.6|24
1649074930000|2022-04-04 12:22:10|14909.8|14907.8|14909.8|14907.8|14910.7|14908.7|14909.6|14907.6|21
1649074940000|2022-04-04 12:22:20|14910.2|14908.2|14911.8|14909.8|14911.8|14909.8|14909.8|14907.8|12
1649074950000|2022-04-04 12:22:30|14911.5|14909.5|14912.1|14910.1|14912.5|14910.5|14911|14909|24
1649074960000|2022-04-04 12:22:40|14912.2|14910.2|14912.1|14910.1|14912.2|14910.2|14911.7|14909.7|11
1649074970000|2022-04-04 12:22:50|14912|14910|14911.2|14909.2|14912|14910|14910.8|14908.8|6
1649074980000|2022-04-04 12:23:00|14911.1|14909.1|14911.2|14909.2|14911.7|14909.7|14911.1|14909.1|3
1649074990000|2022-04-04 12:23:10|14911.3|14909.3|14913.5|14911.5|14913.7|14911.7|14911.2|14909.2|38
1649075000000|2022-04-04 12:23:20|14913.6|14911.6|14913.7|14911.7|14914.1|14912.1|14913.5|14911.5|10
1649075010000|2022-04-04 12:23:30|14913.6|14911.6|14913.5|14911.5|14914|14912|14912.8|14910.8|18
1649075020000|2022-04-04 12:23:40|14913.6|14911.6|14914.8|14912.8|14914.8|14912.8|14913.5|14911.5|14
1649075030000|2022-04-04 12:23:50|14914.6|14912.6|14917.2|14915.2|14917.6|14915.6|14914.5|14912.5|45
1649075040000|2022-04-04 12:24:00|14917.1|14915.1|14919|14917|14919.1|14917.1|14916.7|14914.7|77
1649075050000|2022-04-04 12:24:10|14919.1|14917.1|14918.1|14916.1|14919.5|14917.5|14918|14916|32
1649075060000|2022-04-04 12:24:20|14918.2|14916.2|14918.2|14916.2|14919.5|14917.5|14917.7|14915.7|41
1649075070000|2022-04-04 12:24:30|14918|14916|14918.8|14916.8|14919.8|14917.8|14917.8|14915.8|22
1649075080000|2022-04-04 12:24:40|14919|14917|14917|14915|14919.5|14917.5|14916.2|14914.2|41
1649075090000|2022-04-04 12:24:50|14917.5|14915.5|14917.5|14915.5|14918.2|14916.2|14917|14915|22
1649075100000|2022-04-04 12:25:00|14917.3|14915.3|14916|14914|14917.5|14915.5|14915.2|14913.2|35
1649075110000|2022-04-04 12:25:10|14915.8|14913.8|14914.5|14912.5|14916|14914|14913.3|14911.3|47
1649075120000|2022-04-04 12:25:20|14914|14912|14918|14916|14918|14916|14914|14912|23
1649075130000|2022-04-04 12:25:30|14917.8|14915.8|14918|14916|14918.7|14916.7|14917.5|14915.5|38
1649075140000|2022-04-04 12:25:40|14918.1|14916.1|14918|14916|14919|14917|14918|14916|21
1649075150000|2022-04-04 12:25:50|14918.1|14916.1|14918|14916|14918.7|14916.7|14917.7|14915.7|18
1649075160000|2022-04-04 12:26:00|14918.1|14916.1|14918|14916|14919.5|14917.5|14917.5|14915.5|19
1649075170000|2022-04-04 12:26:10|14917.8|14915.8|14916|14914|14917.8|14915.8|14915.7|14913.7|22
1649075180000|2022-04-04 12:26:20|14915.8|14913.8|14916.8|14914.8|14917.6|14915.6|14915.8|14913.8|19
1649075190000|2022-04-04 12:26:30|14917|14915|14916.5|14914.5|14917.5|14915.5|14916|14914|16
1649075200000|2022-04-04 12:26:40|14916.6|14914.6|14917.6|14915.6|14917.6|14915.6|14916.6|14914.6|4
1649075210000|2022-04-04 12:26:50|14917.5|14915.5|14915.3|14913.3|14917.5|14915.5|14915.1|14913.1|16
1649075220000|2022-04-04 12:27:00|14915.5|14913.5|14915.2|14913.2|14915.6|14913.6|14914.8|14912.8|15
1649075230000|2022-04-04 12:27:10|14915.3|14913.3|14912.3|14910.3|14915.5|14913.5|14912.3|14910.3|47
1649075240000|2022-04-04 12:27:20|14912.5|14910.5|14913|14911|14914|14912|14912.3|14910.3|25
1649075250000|2022-04-04 12:27:30|14913.1|14911.1|14912.8|14910.8|14913.7|14911.7|14912.7|14910.7|12
1649075260000|2022-04-04 12:27:40|14912.6|14910.6|14913.5|14911.5|14913.5|14911.5|14912.6|14910.6|14
1649075270000|2022-04-04 12:27:50|14913.6|14911.6|14912.7|14910.7|14913.8|14911.8|14912.6|14910.6|11
1649075280000|2022-04-04 12:28:00|14913|14911|14910|14908|14913|14911|14909.1|14907.1|55
1649075290000|2022-04-04 12:28:10|14909.8|14907.8|14908.8|14906.8|14910|14908|14908.5|14906.5|29
1649075300000|2022-04-04 12:28:20|14909|14907|14908.5|14906.5|14909|14907|14907.8|14905.8|17
1649075310000|2022-04-04 12:28:30|14908.6|14906.6|14907.2|14905.2|14909.2|14907.2|14907.2|14905.2|24
1649075320000|2022-04-04 12:28:40|14907.1|14905.1|14906.5|14904.5|14907.5|14905.5|14905.7|14903.7|42
1649075330000|2022-04-04 12:28:50|14906.6|14904.6|14907.1|14905.1|14907.8|14905.8|14906.6|14904.6|6
1649075340000|2022-04-04 12:29:00|14907.2|14905.2|14905.7|14903.7|14907.3|14905.3|14905.7|14903.7|28
1649075350000|2022-04-04 12:29:10|14905.6|14903.6|14905.1|14903.1|14906.3|14904.3|14904.8|14902.8|42
1649075360000|2022-04-04 12:29:20|14904.8|14902.8|14904.6|14902.6|14905.5|14903.5|14904.6|14902.6|22
1649075370000|2022-04-04 12:29:30|14904.5|14902.5|14903.6|14901.6|14905|14903|14903.5|14901.5|115
1649075380000|2022-04-04 12:29:40|14903.5|14901.5|14902|14900|14904|14902|14902|14900|45
1649075390000|2022-04-04 12:29:50|14902.1|14900.1|14905|14903|14905|14903|14902|14900|60
1649075400000|2022-04-04 12:30:00|14905.1|14903.1|14906.2|14904.2|14906.5|14904.5|14904.2|14902.2|43
1649075410000|2022-04-04 12:30:10|14906.5|14904.5|14906.2|14904.2|14907.6|14905.6|14905.8|14903.8|32
1649075420000|2022-04-04 12:30:20|14906.5|14904.5|14906|14904|14906.5|14904.5|14906|14904|7
1649075430000|2022-04-04 12:30:30|14905.8|14903.8|14903.8|14901.8|14906|14904|14903.2|14901.2|29
1649075440000|2022-04-04 12:30:40|14904|14902|14902|14900|14904|14902|14901.5|14899.5|108
1649075450000|2022-04-04 12:30:50|14902.2|14900.2|14903.2|14901.2|14903.3|14901.3|14901.7|14899.7|19
1649075460000|2022-04-04 12:31:00|14903.3|14901.3|14904.7|14902.7|14904.8|14902.8|14903.2|14901.2|12
1649075470000|2022-04-04 12:31:10|14904.8|14902.8|14906.2|14904.2|14906.8|14904.8|14904.8|14902.8|28
1649075480000|2022-04-04 12:31:20|14906.3|14904.3|14905|14903|14906.5|14904.5|14903.8|14901.8|30
1649075490000|2022-04-04 12:31:30|14904.8|14902.8|14905.6|14903.6|14905.6|14903.6|14904.3|14902.3|34
1649075500000|2022-04-04 12:31:40|14905.5|14903.5|14910.6|14908.6|14910.7|14908.7|14905.5|14903.5|69
1649075510000|2022-04-04 12:31:50|14910.7|14908.7|14909.6|14907.6|14911|14909|14909.1|14907.1|32
1649075520000|2022-04-04 12:32:00|14909.8|14907.8|14909.1|14907.1|14909.8|14907.8|14908.5|14906.5|14
1649075530000|2022-04-04 12:32:10|14909.2|14907.2|14913.1|14911.1|14913.2|14911.2|14909|14907|88
1649075540000|2022-04-04 12:32:20|14913.2|14911.2|14910.3|14908.3|14913.2|14911.2|14910|14908|37
1649075550000|2022-04-04 12:32:30|14910.5|14908.5|14910|14908|14910.7|14908.7|14909.2|14907.2|20
1649075560000|2022-04-04 12:32:40|14909.8|14907.8|14908.5|14906.5|14910.7|14908.7|14908.2|14906.2|41
1649075570000|2022-04-04 12:32:50|14908.6|14906.6|14912.3|14910.3|14912.3|14910.3|14908.5|14906.5|25
1649075580000|2022-04-04 12:33:00|14913.2|14911.2|14911.2|14909.2|14913.2|14911.2|14910.5|14908.5|33
1649075590000|2022-04-04 12:33:10|14911.1|14909.1|14910.6|14908.6|14911.2|14909.2|14909.5|14907.5|19
1649075600000|2022-04-04 12:33:20|14911.3|14909.3|14911.1|14909.1|14912.3|14910.3|14911.1|14909.1|21
1649075610000|2022-04-04 12:33:30|14910.8|14908.8|14911.5|14909.5|14911.7|14909.7|14910.8|14908.8|14
1649075620000|2022-04-04 12:33:40|14911.6|14909.6|14912.7|14910.7|14913.1|14911.1|14911.5|14909.5|22
1649075630000|2022-04-04 12:33:50|14912.8|14910.8|14911.8|14909.8|14913|14911|14911.8|14909.8|16
1649075640000|2022-04-04 12:34:00|14911.7|14909.7|14909.8|14907.8|14911.8|14909.8|14909.8|14907.8|16
1649075650000|2022-04-04 12:34:10|14910.2|14908.2|14908.3|14906.3|14910.3|14908.3|14908.3|14906.3|26
1649075660000|2022-04-04 12:34:20|14908.6|14906.6|14910.8|14908.8|14910.8|14908.8|14908.5|14906.5|30
1649075670000|2022-04-04 12:34:30|14911.1|14909.1|14910.8|14908.8|14911.2|14909.2|14910.8|14908.8|9
1649075680000|2022-04-04 12:34:40|14910.1|14908.1|14909.8|14907.8|14910.2|14908.2|14909.7|14907.7|13
1649075690000|2022-04-04 12:34:50|14910|14908|14910.2|14908.2|14910.6|14908.6|14908.8|14906.8|18
1649075700000|2022-04-04 12:35:00|14910.3|14908.3|14911.5|14909.5|14911.6|14909.6|14910|14908|11
1649075710000|2022-04-04 12:35:10|14911.3|14909.3|14910.1|14908.1|14912.1|14910.1|14910.1|14908.1|13
1649075720000|2022-04-04 12:35:20|14910.2|14908.2|14911|14909|14911|14909|14910.1|14908.1|7
1649075730000|2022-04-04 12:35:30|14911.2|14909.2|14910.7|14908.7|14911.5|14909.5|14910.5|14908.5|7
1649075740000|2022-04-04 12:35:40|14910.6|14908.6|14910.7|14908.7|14910.8|14908.8|14910.3|14908.3|3
1649075750000|2022-04-04 12:35:50|14910.6|14908.6|14911.3|14909.3|14911.3|14909.3|14910.6|14908.6|7
1649075760000|2022-04-04 12:36:00|14911.5|14909.5|14912.5|14910.5|14912.6|14910.6|14911.5|14909.5|10
1649075770000|2022-04-04 12:36:10|14912|14910|14913.3|14911.3|14914|14912|14912|14910|74
1649075780000|2022-04-04 12:36:20|14913.5|14911.5|14914.5|14912.5|14914.6|14912.6|14913.3|14911.3|27
1649075790000|2022-04-04 12:36:30|14914.2|14912.2|14913.2|14911.2|14914.6|14912.6|14913.2|14911.2|43
1649075800000|2022-04-04 12:36:40|14913.1|14911.1|14912.1|14910.1|14913.1|14911.1|14911.8|14909.8|28
1649075810000|2022-04-04 12:36:50|14911.8|14909.8|14911.2|14909.2|14913.3|14911.3|14911|14909|25
1649075820000|2022-04-04 12:37:00|14911.1|14909.1|14911.5|14909.5|14911.7|14909.7|14911.1|14909.1|5
1649075830000|2022-04-04 12:37:10|14911.6|14909.6|14911.6|14909.6|14911.6|14909.6|14910.2|14908.2|11
1649075840000|2022-04-04 12:37:20|14911.7|14909.7|14910.2|14908.2|14912.6|14910.6|14910.1|14908.1|28
1649075850000|2022-04-04 12:37:30|14910.1|14908.1|14908.2|14906.2|14910.2|14908.2|14907.7|14905.7|71
1649075860000|2022-04-04 12:37:40|14908.1|14906.1|14905.1|14903.1|14908.1|14906.1|14904.3|14902.3|102
1649075870000|2022-04-04 12:37:50|14905.5|14903.5|14904.8|14902.8|14906.5|14904.5|14904.3|14902.3|65
1649075880000|2022-04-04 12:38:00|14905|14903|14905.2|14903.2|14905.3|14903.3|14903.6|14901.6|45
1649075890000|2022-04-04 12:38:10|14905.1|14903.1|14907|14905|14907.2|14905.2|14905.1|14903.1|10
1649075900000|2022-04-04 12:38:20|14906.8|14904.8|14907.1|14905.1|14907.1|14905.1|14905.6|14903.6|25
1649075910000|2022-04-04 12:38:30|14907.2|14905.2|14906.7|14904.7|14908.6|14906.6|14906.6|14904.6|33
1649075920000|2022-04-04 12:38:40|14906.8|14904.8|14907|14905|14907.5|14905.5|14906.1|14904.1|13
1649075930000|2022-04-04 12:38:50|14906.8|14904.8|14906.1|14904.1|14907.1|14905.1|14905.3|14903.3|21
1649075940000|2022-04-04 12:39:00|14906|14904|14905.5|14903.5|14906.2|14904.2|14905.1|14903.1|21
1649075950000|2022-04-04 12:39:10|14905.6|14903.6|14905.5|14903.5|14905.8|14903.8|14905.3|14903.3|3
1649075960000|2022-04-04 12:39:20|14905.3|14903.3|14905.3|14903.3|14905.7|14903.7|14905.2|14903.2|4
1649075970000|2022-04-04 12:39:30|14905.2|14903.2|14905.2|14903.2|14905.8|14903.8|14904.6|14902.6|37
1649075980000|2022-04-04 12:39:40|14905.3|14903.3|14904.8|14902.8|14906.1|14904.1|14904.8|14902.8|13
1649075990000|2022-04-04 12:39:50|14904.6|14902.6|14900.5|14898.5|14904.6|14902.6|14899.6|14897.6|173
1649076000000|2022-04-04 12:40:00|14900.6|14898.6|14898.7|14896.7|14902.2|14900.2|14896.6|14894.6|214
1649076010000|2022-04-04 12:40:10|14899.5|14897.5|14898.2|14896.2|14900|14898|14897.7|14895.7|33
1649076020000|2022-04-04 12:40:20|14898.1|14896.1|14900.8|14898.8|14901.3|14899.3|14898.1|14896.1|41
1649076030000|2022-04-04 12:40:30|14901|14899|14903|14901|14903.1|14901.1|14900.7|14898.7|48
1649076040000|2022-04-04 12:40:40|14902.7|14900.7|14902.7|14900.7|14904.1|14902.1|14902.2|14900.2|55
1649076050000|2022-04-04 12:40:50|14903|14901|14902.5|14900.5|14903.1|14901.1|14902|14900|12
1649076060000|2022-04-04 12:41:00|14902.6|14900.6|14903.8|14901.8|14903.8|14901.8|14902.5|14900.5|14
1649076070000|2022-04-04 12:41:10|14904|14902|14904.3|14902.3|14904.3|14902.3|14903.3|14901.3|18
1649076080000|2022-04-04 12:41:20|14904.2|14902.2|14905.1|14903.1|14906.1|14904.1|14903.7|14901.7|36
1649076090000|2022-04-04 12:41:30|14904|14902|14899.6|14897.6|14904|14902|14899.6|14897.6|63
1649076100000|2022-04-04 12:41:40|14899.7|14897.7|14901.2|14899.2|14901.5|14899.5|14899.5|14897.5|26
1649076110000|2022-04-04 12:41:50|14901.1|14899.1|14902|14900|14902|14900|14900.8|14898.8|19
1649076120000|2022-04-04 12:42:00|14901.8|14899.8|14901.7|14899.7|14902.2|14900.2|14900.7|14898.7|42
1649076130000|2022-04-04 12:42:10|14901.8|14899.8|14901.7|14899.7|14902|14900|14901.1|14899.1|13
1649076140000|2022-04-04 12:42:20|14901.8|14899.8|14900.7|14898.7|14902.1|14900.1|14900.7|14898.7|5
1649076150000|2022-04-04 12:42:30|14900.8|14898.8|14901.8|14899.8|14902.1|14900.1|14900.7|14898.7|9
1649076160000|2022-04-04 12:42:40|14901.7|14899.7|14900.7|14898.7|14901.8|14899.8|14900.2|14898.2|11
1649076170000|2022-04-04 12:42:50|14900.8|14898.8|14900.7|14898.7|14901.7|14899.7|14900.6|14898.6|12
1649076180000|2022-04-04 12:43:00|14900.8|14898.8|14901.5|14899.5|14901.8|14899.8|14900.8|14898.8|13
1649076190000|2022-04-04 12:43:10|14901.3|14899.3|14901.1|14899.1|14901.5|14899.5|14900.8|14898.8|4
1649076200000|2022-04-04 12:43:20|14901.2|14899.2|14900.8|14898.8|14902.1|14900.1|14900.6|14898.6|14
1649076210000|2022-04-04 12:43:30|14901|14899|14901.7|14899.7|14902|14900|14900.6|14898.6|7
1649076220000|2022-04-04 12:43:40|14902|14900|14901.7|14899.7|14902.1|14900.1|14901.7|14899.7|4
1649076230000|2022-04-04 12:43:50|14902|14900|14901.7|14899.7|14902.5|14900.5|14901.6|14899.6|11
1649076240000|2022-04-04 12:44:00|14901.8|14899.8|14901|14899|14902.1|14900.1|14900.7|14898.7|19
1649076250000|2022-04-04 12:44:10|14900.8|14898.8|14901.2|14899.2|14901.6|14899.6|14900.1|14898.1|18
1649076260000|2022-04-04 12:44:20|14901.3|14899.3|14903.2|14901.2|14903.2|14901.2|14901|14899|8
1649076270000|2022-04-04 12:44:30|14902.2|14900.2|14902.2|14900.2|14903.3|14901.3|14902.1|14900.1|38
1649076280000|2022-04-04 12:44:40|14901.5|14899.5|14896.8|14894.8|14902|14900|14896.8|14894.8|52
1649076290000|2022-04-04 12:44:50|14897|14895|14898.7|14896.7|14899.1|14897.1|14896.7|14894.7|19
1649076300000|2022-04-04 12:45:00|14898.6|14896.6|14897|14895|14898.6|14896.6|14896.2|14894.2|40
1649076310000|2022-04-04 12:45:10|14896.8|14894.8|14897.1|14895.1|14897.5|14895.5|14895.5|14893.5|53
1649076320000|2022-04-04 12:45:20|14897.5|14895.5|14897.7|14895.7|14898.1|14896.1|14897|14895|24
1649076330000|2022-04-04 12:45:30|14897.8|14895.8|14896.5|14894.5|14897.8|14895.8|14895.8|14893.8|56
1649076340000|2022-04-04 12:45:40|14896.3|14894.3|14895.5|14893.5|14896.3|14894.3|14894.8|14892.8|49
1649076350000|2022-04-04 12:45:50|14895.3|14893.3|14894.3|14892.3|14895.3|14893.3|14893.5|14891.5|68
1649076360000|2022-04-04 12:46:00|14894.5|14892.5|14892.5|14890.5|14894.7|14892.7|14892.3|14890.3|86
1649076370000|2022-04-04 12:46:10|14892.6|14890.6|14892.7|14890.7|14895|14893|14892|14890|105
1649076380000|2022-04-04 12:46:20|14893|14891|14893.3|14891.3|14895|14893|14892.8|14890.8|27
1649076390000|2022-04-04 12:46:30|14893.5|14891.5|14893.1|14891.1|14893.6|14891.6|14892.2|14890.2|23
1649076400000|2022-04-04 12:46:40|14893|14891|14893.6|14891.6|14893.8|14891.8|14893|14891|17
1649076410000|2022-04-04 12:46:50|14893.7|14891.7|14892.2|14890.2|14893.7|14891.7|14892.1|14890.1|46
1649076420000|2022-04-04 12:47:00|14892.1|14890.1|14893.3|14891.3|14893.3|14891.3|14891.8|14889.8|26
1649076430000|2022-04-04 12:47:10|14893.5|14891.5|14891.6|14889.6|14893.6|14891.6|14890.7|14888.7|60
1649076440000|2022-04-04 12:47:20|14891.2|14889.2|14891.2|14889.2|14892.2|14890.2|14890.2|14888.2|72
1649076450000|2022-04-04 12:47:30|14891.3|14889.3|14882.1|14880.1|14891.3|14889.3|14881.5|14879.5|537
1649076460000|2022-04-04 12:47:40|14882.2|14880.2|14883.8|14881.8|14884|14882|14881.7|14879.7|91
1649076470000|2022-04-04 12:47:50|14886|14884|14884.2|14882.2|14887.3|14885.3|14884.2|14882.2|109
1649076480000|2022-04-04 12:48:00|14884.5|14882.5|14884.2|14882.2|14885.3|14883.3|14884.1|14882.1|31
1649076490000|2022-04-04 12:48:10|14884.3|14882.3|14882.5|14880.5|14884.3|14882.3|14882.5|14880.5|60
1649076500000|2022-04-04 12:48:20|14882.2|14880.2|14883|14881|14883.6|14881.6|14882.2|14880.2|15
1649076510000|2022-04-04 12:48:30|14883.2|14881.2|14885.2|14883.2|14885.3|14883.3|14883.2|14881.2|38
1649076520000|2022-04-04 12:48:40|14885.3|14883.3|14885|14883|14886|14884|14884.8|14882.8|41
1649076530000|2022-04-04 12:48:50|14884.8|14882.8|14883.5|14881.5|14885.3|14883.3|14883.2|14881.2|36
1649076540000|2022-04-04 12:49:00|14883.6|14881.6|14883.7|14881.7|14884.3|14882.3|14883.3|14881.3|11
1649076550000|2022-04-04 12:49:10|14883.5|14881.5|14883.6|14881.6|14884.5|14882.5|14883.2|14881.2|12
1649076560000|2022-04-04 12:49:20|14883.5|14881.5|14881.8|14879.8|14883.6|14881.6|14881.7|14879.7|33
1649076570000|2022-04-04 12:49:30|14882|14880|14882.2|14880.2|14882.5|14880.5|14881.6|14879.6|10
1649076580000|2022-04-04 12:49:40|14882.5|14880.5|14881.7|14879.7|14882.8|14880.8|14881.7|14879.7|28
1649076590000|2022-04-04 12:49:50|14881.8|14879.8|14882.1|14880.1|14882.1|14880.1|14881.6|14879.6|9
1649076600000|2022-04-04 12:50:00|14882|14880|14882.7|14880.7|14883|14881|14882|14880|39
1649076610000|2022-04-04 12:50:10|14882.8|14880.8|14881.5|14879.5|14883.1|14881.1|14881.5|14879.5|14
1649076620000|2022-04-04 12:50:20|14881.6|14879.6|14882.5|14880.5|14882.5|14880.5|14881.2|14879.2|17
1649076630000|2022-04-04 12:50:30|14882.3|14880.3|14882.2|14880.2|14882.7|14880.7|14881.5|14879.5|26
1649076640000|2022-04-04 12:50:40|14882|14880|14884.1|14882.1|14884.2|14882.2|14881.8|14879.8|40
1649076650000|2022-04-04 12:50:50|14884|14882|14885.3|14883.3|14885.7|14883.7|14884|14882|29
1649076660000|2022-04-04 12:51:00|14885.1|14883.1|14885|14883|14886.7|14884.7|14885|14883|53
1649076670000|2022-04-04 12:51:10|14885.1|14883.1|14886.5|14884.5|14886.7|14884.7|14885|14883|29
1649076680000|2022-04-04 12:51:20|14886.6|14884.6|14885.2|14883.2|14887|14885|14884.7|14882.7|27
1649076690000|2022-04-04 12:51:30|14885.3|14883.3|14884.1|14882.1|14885.5|14883.5|14883.6|14881.6|51
1649076700000|2022-04-04 12:51:40|14884.2|14882.2|14882.8|14880.8|14884.5|14882.5|14882.6|14880.6|33
1649076710000|2022-04-04 12:51:50|14882.6|14880.6|14881|14879|14882.8|14880.8|14880.3|14878.3|61
1649076720000|2022-04-04 12:52:00|14882.5|14880.5|14884.2|14882.2|14884.3|14882.3|14882.3|14880.3|21
1649076730000|2022-04-04 12:52:10|14884.1|14882.1|14885.2|14883.2|14886|14884|14883.5|14881.5|37
1649076740000|2022-04-04 12:52:20|14885.1|14883.1|14886.2|14884.2|14886.2|14884.2|14884.6|14882.6|17
1649076750000|2022-04-04 12:52:30|14886.1|14884.1|14886.5|14884.5|14887.2|14885.2|14886|14884|23
1649076760000|2022-04-04 12:52:40|14886.3|14884.3|14887|14885|14887|14885|14886.2|14884.2|13
1649076770000|2022-04-04 12:52:50|14886.8|14884.8|14886.5|14884.5|14886.8|14884.8|14886|14884|10
1649076780000|2022-04-04 12:53:00|14886.2|14884.2|14885.1|14883.1|14886.2|14884.2|14884.5|14882.5|14
1649076790000|2022-04-04 12:53:10|14885|14883|14884.5|14882.5|14885.1|14883.1|14884.5|14882.5|11
1649076800000|2022-04-04 12:53:20|14885|14883|14884.5|14882.5|14885.1|14883.1|14884.5|14882.5|12
1649076810000|2022-04-04 12:53:30|14884.6|14882.6|14885.7|14883.7|14885.7|14883.7|14884.6|14882.6|5
1649076820000|2022-04-04 12:53:40|14885.6|14883.6|14884|14882|14885.8|14883.8|14883.1|14881.1|47
1649076830000|2022-04-04 12:53:50|14884.1|14882.1|14885.7|14883.7|14886|14884|14884.1|14882.1|32
1649076840000|2022-04-04 12:54:00|14885.6|14883.6|14885.2|14883.2|14885.8|14883.8|14884.2|14882.2|29
1649076850000|2022-04-04 12:54:10|14885.1|14883.1|14885|14883|14885.5|14883.5|14884.7|14882.7|5
1649076860000|2022-04-04 12:54:20|14885.1|14883.1|14885.2|14883.2|14886|14884|14885|14883|19
1649076870000|2022-04-04 12:54:30|14885.5|14883.5|14885.2|14883.2|14885.6|14883.6|14885.2|14883.2|3
1649076880000|2022-04-04 12:54:40|14885.5|14883.5|14885.6|14883.6|14885.8|14883.8|14885.1|14883.1|10
1649076890000|2022-04-04 12:54:50|14886|14884|14885.5|14883.5|14886|14884|14885.2|14883.2|16
1649076900000|2022-04-04 12:55:00|14885.3|14883.3|14884.5|14882.5|14885.5|14883.5|14884.2|14882.2|37
1649076910000|2022-04-04 12:55:10|14884.6|14882.6|14884.3|14882.3|14884.8|14882.8|14884.2|14882.2|13
1649076920000|2022-04-04 12:55:20|14884.5|14882.5|14883.5|14881.5|14884.5|14882.5|14882.1|14880.1|29
1649076930000|2022-04-04 12:55:30|14883.3|14881.3|14884.1|14882.1|14884.1|14882.1|14882.8|14880.8|21
1649076940000|2022-04-04 12:55:40|14884.5|14882.5|14884.2|14882.2|14885.1|14883.1|14883.8|14881.8|13
1649076950000|2022-04-04 12:55:50|14884.1|14882.1|14880.8|14878.8|14884.1|14882.1|14880.7|14878.7|35
1649076960000|2022-04-04 12:56:00|14880.7|14878.7|14882.2|14880.2|14882.5|14880.5|14877.7|14875.7|114
1649076970000|2022-04-04 12:56:10|14882.1|14880.1|14882.6|14880.6|14882.6|14880.6|14881.3|14879.3|20
1649076980000|2022-04-04 12:56:20|14882.5|14880.5|14881.8|14879.8|14882.5|14880.5|14881.7|14879.7|14
1649076990000|2022-04-04 12:56:30|14882.3|14880.3|14884.2|14882.2|14884.6|14882.6|14882|14880|48
1649077000000|2022-04-04 12:56:40|14884.3|14882.3|14884.2|14882.2|14885|14883|14884.2|14882.2|43
1649077010000|2022-04-04 12:56:50|14884.5|14882.5|14883.6|14881.6|14884.5|14882.5|14883.2|14881.2|17
1649077020000|2022-04-04 12:57:00|14883.7|14881.7|14882|14880|14884.3|14882.3|14881.7|14879.7|15
1649077030000|2022-04-04 12:57:10|14881.8|14879.8|14881|14879|14882.6|14880.6|14880.8|14878.8|10
1649077040000|2022-04-04 12:57:20|14881.1|14879.1|14879.7|14877.7|14881.2|14879.2|14879.5|14877.5|34
1649077050000|2022-04-04 12:57:30|14879.8|14877.8|14880.7|14878.7|14880.7|14878.7|14879.7|14877.7|16
1649077060000|2022-04-04 12:57:40|14880.8|14878.8|14879.1|14877.1|14881.7|14879.7|14878.5|14876.5|39
1649077070000|2022-04-04 12:57:50|14878.3|14876.3|14878.5|14876.5|14878.8|14876.8|14877.3|14875.3|82
1649077080000|2022-04-04 12:58:00|14878.7|14876.7|14878.7|14876.7|14879.2|14877.2|14877.5|14875.5|29
1649077090000|2022-04-04 12:58:10|14878.5|14876.5|14880.8|14878.8|14881.1|14879.1|14878.5|14876.5|32
1649077100000|2022-04-04 12:58:20|14880.7|14878.7|14882.2|14880.2|14883|14881|14880.7|14878.7|35
1649077110000|2022-04-04 12:58:30|14882.1|14880.1|14882.5|14880.5|14882.8|14880.8|14880.7|14878.7|29
1649077120000|2022-04-04 12:58:40|14881.7|14879.7|14883|14881|14883|14881|14881.6|14879.6|18
1649077130000|2022-04-04 12:58:50|14883.5|14881.5|14881.6|14879.6|14883.5|14881.5|14881.6|14879.6|38
1649077140000|2022-04-04 12:59:00|14882|14880|14881.5|14879.5|14882.2|14880.2|14880.5|14878.5|25
1649077150000|2022-04-04 12:59:10|14881.6|14879.6|14878.7|14876.7|14881.6|14879.6|14878.7|14876.7|40
1649077160000|2022-04-04 12:59:20|14878.8|14876.8|14881.1|14879.1|14881.3|14879.3|14878.7|14876.7|5
1649077170000|2022-04-04 12:59:30|14881.2|14879.2|14882.8|14880.8|14883.1|14881.1|14881.2|14879.2|27
1649077180000|2022-04-04 12:59:40|14882.7|14880.7|14882|14880|14882.7|14880.7|14881|14879|9
1649077190000|2022-04-04 12:59:50|14882.1|14880.1|14882.3|14880.3|14882.7|14880.7|14882|14880|9
1649077200000|2022-04-04 13:00:00|14882.5|14880.5|14881.5|14879.5|14883.6|14881.6|14881.5|14879.5|62
1649077210000|2022-04-04 13:00:10|14881.3|14879.3|14883.3|14881.3|14883.3|14881.3|14880.5|14878.5|32
1649077220000|2022-04-04 13:00:20|14883.5|14881.5|14884.2|14882.2|14885.5|14883.5|14883.5|14881.5|44
1649077230000|2022-04-04 13:00:30|14884.1|14882.1|14886.2|14884.2|14886.6|14884.6|14883.8|14881.8|44
1649077240000|2022-04-04 13:00:40|14886.3|14884.3|14886.6|14884.6|14886.8|14884.8|14886.1|14884.1|16
1649077250000|2022-04-04 13:00:50|14886.5|14884.5|14886.2|14884.2|14886.5|14884.5|14884.8|14882.8|36
1649077260000|2022-04-04 13:01:00|14886.1|14884.1|14886.7|14884.7|14887.1|14885.1|14885.2|14883.2|49
1649077270000|2022-04-04 13:01:10|14886.6|14884.6|14888.7|14886.7|14888.8|14886.8|14886.5|14884.5|47
1649077280000|2022-04-04 13:01:20|14888.6|14886.6|14887.5|14885.5|14889.1|14887.1|14887.2|14885.2|38
1649077290000|2022-04-04 13:01:30|14887.6|14885.6|14888|14886|14888.5|14886.5|14887.5|14885.5|15
1649077300000|2022-04-04 13:01:40|14887.8|14885.8|14888.8|14886.8|14889.5|14887.5|14887.8|14885.8|86
1649077310000|2022-04-04 13:01:50|14889|14887|14889.6|14887.6|14889.7|14887.7|14888.8|14886.8|13
1649077320000|2022-04-04 13:02:00|14889.7|14887.7|14889.7|14887.7|14890.1|14888.1|14889.6|14887.6|12
1649077330000|2022-04-04 13:02:10|14889.8|14887.8|14890.1|14888.1|14890.1|14888.1|14888.7|14886.7|65
1649077340000|2022-04-04 13:02:20|14890|14888|14890.2|14888.2|14890.7|14888.7|14889.8|14887.8|33
1649077350000|2022-04-04 13:02:30|14890.3|14888.3|14890|14888|14890.3|14888.3|14889.6|14887.6|16
1649077360000|2022-04-04 13:02:40|14890.1|14888.1|14889.6|14887.6|14890.1|14888.1|14889.1|14887.1|21
1649077370000|2022-04-04 13:02:50|14890.6|14888.6|14891.2|14889.2|14891.5|14889.5|14890.6|14888.6|35
1649077380000|2022-04-04 13:03:00|14891.1|14889.1|14891.3|14889.3|14891.5|14889.5|14891|14889|43
1649077390000|2022-04-04 13:03:10|14891.5|14889.5|14891.5|14889.5|14892|14890|14891.1|14889.1|17
1649077400000|2022-04-04 13:03:20|14891.2|14889.2|14891.7|14889.7|14892.6|14890.6|14890.8|14888.8|82
1649077410000|2022-04-04 13:03:30|14891.5|14889.5|14891.8|14889.8|14892.3|14890.3|14890.6|14888.6|42
1649077420000|2022-04-04 13:03:40|14892|14890|14894.5|14892.5|14894.6|14892.6|14891.8|14889.8|75
1649077430000|2022-04-04 13:03:50|14894.3|14892.3|14894.5|14892.5|14894.5|14892.5|14893.2|14891.2|28
1649077440000|2022-04-04 13:04:00|14894.6|14892.6|14895.6|14893.6|14895.6|14893.6|14894.1|14892.1|69
1649077450000|2022-04-04 13:04:10|14895.3|14893.3|14893.1|14891.1|14895.3|14893.3|14893.1|14891.1|51
1649077460000|2022-04-04 13:04:20|14892.8|14890.8|14893.3|14891.3|14894|14892|14892.5|14890.5|21
1649077470000|2022-04-04 13:04:30|14893.5|14891.5|14895.1|14893.1|14896|14894|14893.3|14891.3|126
1649077480000|2022-04-04 13:04:40|14895.2|14893.2|14895|14893|14895.6|14893.6|14893.8|14891.8|32
1649077490000|2022-04-04 13:04:50|14894.8|14892.8|14894.8|14892.8|14895.7|14893.7|14894.6|14892.6|34
1649077500000|2022-04-04 13:05:00|14895.2|14893.2|14895.5|14893.5|14895.6|14893.6|14893.8|14891.8|36
1649077510000|2022-04-04 13:05:10|14895.3|14893.3|14895.8|14893.8|14896.1|14894.1|14895.3|14893.3|25
1649077520000|2022-04-04 13:05:20|14896|14894|14895.7|14893.7|14896.3|14894.3|14895.7|14893.7|49
1649077530000|2022-04-04 13:05:30|14895.6|14893.6|14895.1|14893.1|14895.8|14893.8|14895.1|14893.1|29
1649077540000|2022-04-04 13:05:40|14895|14893|14893.8|14891.8|14895|14893|14893.8|14891.8|71
1649077550000|2022-04-04 13:05:50|14894.1|14892.1|14893.8|14891.8|14894.6|14892.6|14893.7|14891.7|18
1649077560000|2022-04-04 13:06:00|14893.7|14891.7|14894.1|14892.1|14894.8|14892.8|14893.2|14891.2|42
1649077570000|2022-04-04 13:06:10|14894.6|14892.6|14895.8|14893.8|14896.3|14894.3|14894.6|14892.6|35
1649077580000|2022-04-04 13:06:20|14895.7|14893.7|14894.8|14892.8|14895.7|14893.7|14894.3|14892.3|43
1649077590000|2022-04-04 13:06:30|14894.7|14892.7|14894.1|14892.1|14894.8|14892.8|14893.5|14891.5|20
1649077600000|2022-04-04 13:06:40|14894|14892|14890.8|14888.8|14894.2|14892.2|14890.3|14888.3|92
1649077610000|2022-04-04 13:06:50|14891|14889|14892.5|14890.5|14892.5|14890.5|14890.6|14888.6|65
1649077620000|2022-04-04 13:07:00|14892.2|14890.2|14889.8|14887.8|14892.2|14890.2|14888.8|14886.8|119
1649077630000|2022-04-04 13:07:10|14890|14888|14890.1|14888.1|14890.7|14888.7|14890|14888|15
1649077640000|2022-04-04 13:07:20|14890|14888|14889.8|14887.8|14891.7|14889.7|14889.3|14887.3|46
1649077650000|2022-04-04 13:07:30|14890|14888|14888.6|14886.6|14890.7|14888.7|14888.6|14886.6|16
1649077660000|2022-04-04 13:07:40|14888.7|14886.7|14889|14887|14889.3|14887.3|14888|14886|15
1649077670000|2022-04-04 13:07:50|14888.6|14886.6|14889.5|14887.5|14889.6|14887.6|14888.2|14886.2|22
1649077680000|2022-04-04 13:08:00|14889.6|14887.6|14890.2|14888.2|14890.6|14888.6|14889.3|14887.3|12
1649077690000|2022-04-04 13:08:10|14890.3|14888.3|14891.1|14889.1|14891.2|14889.2|14890.1|14888.1|16
1649077700000|2022-04-04 13:08:20|14891|14889|14892|14890|14893|14891|14890.7|14888.7|22
1649077710000|2022-04-04 13:08:30|14891.8|14889.8|14893.6|14891.6|14894.2|14892.2|14891.8|14889.8|62
1649077720000|2022-04-04 13:08:40|14893.7|14891.7|14893.5|14891.5|14894.7|14892.7|14893.5|14891.5|38
1649077730000|2022-04-04 13:08:50|14893.6|14891.6|14894.3|14892.3|14894.5|14892.5|14893.5|14891.5|14
1649077740000|2022-04-04 13:09:00|14894.5|14892.5|14894.6|14892.6|14894.8|14892.8|14894.2|14892.2|52
1649077750000|2022-04-04 13:09:10|14894.5|14892.5|14893|14891|14894.5|14892.5|14892.1|14890.1|25
1649077760000|2022-04-04 13:09:20|14893.1|14891.1|14893|14891|14893.5|14891.5|14892.7|14890.7|9
1649077770000|2022-04-04 13:09:30|14892.8|14890.8|14892.2|14890.2|14893.8|14891.8|14891.6|14889.6|31
1649077780000|2022-04-04 13:09:40|14892.1|14890.1|14891|14889|14892.8|14890.8|14890.6|14888.6|48
1649077790000|2022-04-04 13:09:50|14891.1|14889.1|14891|14889|14891.2|14889.2|14890.6|14888.6|15
1649077800000|2022-04-04 13:10:00|14891.1|14889.1|14890.8|14888.8|14892|14890|14890.1|14888.1|30
1649077810000|2022-04-04 13:10:10|14891|14889|14893|14891|14893.6|14891.6|14890.8|14888.8|38
1649077820000|2022-04-04 13:10:20|14893.1|14891.1|14892.1|14890.1|14893.3|14891.3|14892.1|14890.1|47
1649077830000|2022-04-04 13:10:30|14892.2|14890.2|14891.3|14889.3|14892.6|14890.6|14891.1|14889.1|19
1649077840000|2022-04-04 13:10:40|14891.5|14889.5|14890.8|14888.8|14891.7|14889.7|14890.3|14888.3|21
1649077850000|2022-04-04 13:10:50|14891|14889|14892|14890|14892.1|14890.1|14890.8|14888.8|33
1649077860000|2022-04-04 13:11:00|14892.1|14890.1|14893|14891|14893|14891|14891.5|14889.5|12
1649077870000|2022-04-04 13:11:10|14892.8|14890.8|14890.6|14888.6|14892.8|14890.8|14890.3|14888.3|27
1649077880000|2022-04-04 13:11:20|14890.7|14888.7|14892.1|14890.1|14892.1|14890.1|14890.3|14888.3|33
1649077890000|2022-04-04 13:11:30|14892.2|14890.2|14893.5|14891.5|14893.5|14891.5|14892|14890|7
1649077900000|2022-04-04 13:11:40|14894|14892|14893.8|14891.8|14894.1|14892.1|14893.3|14891.3|21
1649077910000|2022-04-04 13:11:50|14894|14892|14893.6|14891.6|14894.3|14892.3|14892.6|14890.6|27
1649077920000|2022-04-04 13:12:00|14893.5|14891.5|14892.7|14890.7|14893.8|14891.8|14891.8|14889.8|50
1649077930000|2022-04-04 13:12:10|14892.8|14890.8|14892.7|14890.7|14893|14891|14891.2|14889.2|12
1649077940000|2022-04-04 13:12:20|14892.8|14890.8|14894.1|14892.1|14894.3|14892.3|14892.6|14890.6|13
1649077950000|2022-04-04 13:12:30|14894|14892|14895.2|14893.2|14896|14894|14893.6|14891.6|107
1649077960000|2022-04-04 13:12:40|14895|14893|14893.8|14891.8|14895.6|14893.6|14893.2|14891.2|64
1649077970000|2022-04-04 13:12:50|14893.7|14891.7|14893.1|14891.1|14894|14892|14892.6|14890.6|17
1649077980000|2022-04-04 13:13:00|14893.2|14891.2|14893.5|14891.5|14894.3|14892.3|14892.7|14890.7|65
1649077990000|2022-04-04 13:13:10|14893.6|14891.6|14894.6|14892.6|14895|14893|14893.3|14891.3|29
1649078000000|2022-04-04 13:13:20|14895|14893|14894.8|14892.8|14895.6|14893.6|14894.7|14892.7|28
1649078010000|2022-04-04 13:13:30|14894.3|14892.3|14894.6|14892.6|14894.8|14892.8|14893.6|14891.6|11
1649078020000|2022-04-04 13:13:40|14894.7|14892.7|14895.1|14893.1|14895.7|14893.7|14894.7|14892.7|63
1649078030000|2022-04-04 13:13:50|14895.2|14893.2|14895|14893|14895.8|14893.8|14894.1|14892.1|30
1649078040000|2022-04-04 13:14:00|14895.1|14893.1|14894.8|14892.8|14895.6|14893.6|14894.6|14892.6|17
1649078050000|2022-04-04 13:14:10|14894.5|14892.5|14895.5|14893.5|14896|14894|14894.2|14892.2|30
1649078060000|2022-04-04 13:14:20|14895.3|14893.3|14895.3|14893.3|14895.8|14893.8|14895.1|14893.1|15
1649078070000|2022-04-04 13:14:30|14895.5|14893.5|14898.5|14896.5|14898.5|14896.5|14895.3|14893.3|75
1649078080000|2022-04-04 13:14:40|14898.2|14896.2|14897.8|14895.8|14898.5|14896.5|14897.1|14895.1|64
1649078090000|2022-04-04 13:14:50|14898.7|14896.7|14898.2|14896.2|14898.7|14896.7|14897.1|14895.1|54
1649078100000|2022-04-04 13:15:00|14898.1|14896.1|14898.8|14896.8|14898.8|14896.8|14897.6|14895.6|32
1649078110000|2022-04-04 13:15:10|14899|14897|14899.3|14897.3|14899.6|14897.6|14898.8|14896.8|26
1649078120000|2022-04-04 13:15:20|14899.5|14897.5|14899.1|14897.1|14899.7|14897.7|14899|14897|27
1649078130000|2022-04-04 13:15:30|14899.3|14897.3|14899.5|14897.5|14899.8|14897.8|14899.1|14897.1|40
1649078140000|2022-04-04 13:15:40|14899.6|14897.6|14899.5|14897.5|14900.2|14898.2|14898.1|14896.1|72
1649078150000|2022-04-04 13:15:50|14899.6|14897.6|14900.1|14898.1|14900.7|14898.7|14899.6|14897.6|55
1649078160000|2022-04-04 13:16:00|14900.2|14898.2|14899.3|14897.3|14900.2|14898.2|14899|14897|46
1649078170000|2022-04-04 13:16:10|14899.2|14897.2|14896.7|14894.7|14899.3|14897.3|14896.6|14894.6|97
1649078180000|2022-04-04 13:16:20|14896.6|14894.6|14897.7|14895.7|14898.3|14896.3|14896.6|14894.6|33
1649078190000|2022-04-04 13:16:30|14897.8|14895.8|14898.6|14896.6|14898.6|14896.6|14897.7|14895.7|16
1649078200000|2022-04-04 13:16:40|14898.7|14896.7|14897.3|14895.3|14898.8|14896.8|14897.3|14895.3|30
1649078210000|2022-04-04 13:16:50|14897.5|14895.5|14896.8|14894.8|14897.6|14895.6|14896.5|14894.5|26
1649078220000|2022-04-04 13:17:00|14897.3|14895.3|14896.7|14894.7|14897.5|14895.5|14896.3|14894.3|16
1649078230000|2022-04-04 13:17:10|14896.8|14894.8|14897.3|14895.3|14897.5|14895.5|14896.3|14894.3|20
1649078240000|2022-04-04 13:17:20|14897.5|14895.5|14898.3|14896.3|14898.3|14896.3|14897.3|14895.3|11
1649078250000|2022-04-04 13:17:30|14899.2|14897.2|14898|14896|14899.8|14897.8|14897.7|14895.7|43
1649078260000|2022-04-04 13:17:40|14898.1|14896.1|14898.1|14896.1|14898.3|14896.3|14898.1|14896.1|11
1649078270000|2022-04-04 13:17:50|14899.5|14897.5|14899.7|14897.7|14899.8|14897.8|14899.3|14897.3|41
1649078280000|2022-04-04 13:18:00|14899.8|14897.8|14901.3|14899.3|14901.3|14899.3|14899.7|14897.7|66
1649078290000|2022-04-04 13:18:10|14901.6|14899.6|14902.1|14900.1|14902.2|14900.2|14900.7|14898.7|60
1649078300000|2022-04-04 13:18:20|14902.2|14900.2|14901.8|14899.8|14902.3|14900.3|14901.5|14899.5|43
1649078310000|2022-04-04 13:18:30|14901.7|14899.7|14900.8|14898.8|14902|14900|14899.8|14897.8|54
1649078320000|2022-04-04 13:18:40|14901|14899|14901.1|14899.1|14901.1|14899.1|14900.6|14898.6|20
1649078330000|2022-04-04 13:18:50|14900.8|14898.8|14901.8|14899.8|14902.1|14900.1|14900.8|14898.8|23
1649078340000|2022-04-04 13:19:00|14902|14900|14901.8|14899.8|14902.5|14900.5|14901.6|14899.6|12
1649078350000|2022-04-04 13:19:10|14901.7|14899.7|14900.7|14898.7|14901.7|14899.7|14899.8|14897.8|25
1649078360000|2022-04-04 13:19:20|14900.6|14898.6|14901.6|14899.6|14901.7|14899.7|14900.6|14898.6|11
1649078370000|2022-04-04 13:19:30|14901.7|14899.7|14900.8|14898.8|14901.8|14899.8|14900.8|14898.8|16
1649078380000|2022-04-04 13:19:40|14900.7|14898.7|14901.1|14899.1|14901.3|14899.3|14900.6|14898.6|11
1649078390000|2022-04-04 13:19:50|14901.6|14899.6|14903|14901|14904.1|14902.1|14901.5|14899.5|149
1649078400000|2022-04-04 13:20:00|14902.8|14900.8|14902.1|14900.1|14902.8|14900.8|14901.5|14899.5|32
1649078410000|2022-04-04 13:20:10|14902.2|14900.2|14902.6|14900.6|14902.7|14900.7|14902.1|14900.1|13
1649078420000|2022-04-04 13:20:20|14902.7|14900.7|14903.1|14901.1|14903.1|14901.1|14902.6|14900.6|11
1649078430000|2022-04-04 13:20:30|14902.8|14900.8|14902.3|14900.3|14902.8|14900.8|14902|14900|16
1649078440000|2022-04-04 13:20:40|14902.2|14900.2|14897.1|14895.1|14902.3|14900.3|14897.1|14895.1|135
1649078450000|2022-04-04 13:20:50|14897.3|14895.3|14897.1|14895.1|14898.5|14896.5|14897.1|14895.1|35
1649078460000|2022-04-04 13:21:00|14897|14895|14896.8|14894.8|14897.5|14895.5|14896.1|14894.1|40
1649078470000|2022-04-04 13:21:10|14897|14895|14894.7|14892.7|14897.2|14895.2|14894.7|14892.7|55
1649078480000|2022-04-04 13:21:20|14894.8|14892.8|14895.3|14893.3|14895.6|14893.6|14894.1|14892.1|31
1649078490000|2022-04-04 13:21:30|14895.5|14893.5|14897.1|14895.1|14897.1|14895.1|14895.3|14893.3|44
1649078500000|2022-04-04 13:21:40|14897|14895|14896.8|14894.8|14897.1|14895.1|14896.7|14894.7|5
1649078510000|2022-04-04 13:21:50|14897|14895|14896.1|14894.1|14897.1|14895.1|14896|14894|15
1649078520000|2022-04-04 13:22:00|14897|14895|14897.6|14895.6|14897.7|14895.7|14895.2|14893.2|28
1649078530000|2022-04-04 13:22:10|14897.2|14895.2|14898.6|14896.6|14899.6|14897.6|14897.2|14895.2|53
1649078540000|2022-04-04 13:22:20|14898.7|14896.7|14899.6|14897.6|14899.7|14897.7|14897.6|14895.6|37
1649078550000|2022-04-04 13:22:30|14899.5|14897.5|14899|14897|14899.6|14897.6|14898.6|14896.6|16
1649078560000|2022-04-04 13:22:40|14899.2|14897.2|14897.5|14895.5|14899.2|14897.2|14897.3|14895.3|19
1649078570000|2022-04-04 13:22:50|14897.6|14895.6|14897.2|14895.2|14897.7|14895.7|14896.7|14894.7|18
1649078580000|2022-04-04 13:23:00|14897.1|14895.1|14897.3|14895.3|14897.8|14895.8|14896.7|14894.7|17
1649078590000|2022-04-04 13:23:10|14897.5|14895.5|14897.1|14895.1|14897.5|14895.5|14896.6|14894.6|26
1649078600000|2022-04-04 13:23:20|14897|14895|14895.6|14893.6|14897.3|14895.3|14895.6|14893.6|25
1649078610000|2022-04-04 13:23:30|14895.5|14893.5|14895.6|14893.6|14896.1|14894.1|14895.1|14893.1|20
1649078620000|2022-04-04 13:23:40|14896|14894|14894.1|14892.1|14896.1|14894.1|14893.8|14891.8|46
1649078630000|2022-04-04 13:23:50|14894|14892|14894.5|14892.5|14894.6|14892.6|14893.7|14891.7|27
1649078640000|2022-04-04 13:24:00|14894.6|14892.6|14896.1|14894.1|14896.2|14894.2|14894.3|14892.3|16
1649078650000|2022-04-04 13:24:10|14896.2|14894.2|14896.8|14894.8|14897.1|14895.1|14895.6|14893.6|44
1649078660000|2022-04-04 13:24:20|14897|14895|14897.7|14895.7|14898.1|14896.1|14896.8|14894.8|16
1649078670000|2022-04-04 13:24:30|14897.6|14895.6|14896.7|14894.7|14898|14896|14896.7|14894.7|10
1649078680000|2022-04-04 13:24:40|14896.6|14894.6|14896.3|14894.3|14896.7|14894.7|14895.5|14893.5|18
1649078690000|2022-04-04 13:24:50|14896.2|14894.2|14897.1|14895.1|14897.5|14895.5|14896.2|14894.2|17
1649078700000|2022-04-04 13:25:00|14897.2|14895.2|14898.1|14896.1|14898.5|14896.5|14897.2|14895.2|26
1649078710000|2022-04-04 13:25:10|14898.6|14896.6|14896.6|14894.6|14898.8|14896.8|14896.2|14894.2|68
1649078720000|2022-04-04 13:25:20|14896.8|14894.8|14897.3|14895.3|14897.6|14895.6|14896.2|14894.2|16
1649078730000|2022-04-04 13:25:30|14897.5|14895.5|14895.8|14893.8|14897.5|14895.5|14895.8|14893.8|31
1649078740000|2022-04-04 13:25:40|14896.1|14894.1|14895.8|14893.8|14896.1|14894.1|14895|14893|20
1649078750000|2022-04-04 13:25:50|14895.6|14893.6|14895.6|14893.6|14896|14894|14895.5|14893.5|5
1649078760000|2022-04-04 13:26:00|14895.7|14893.7|14896.1|14894.1|14897.1|14895.1|14895.6|14893.6|17
1649078770000|2022-04-04 13:26:10|14896|14894|14897.5|14895.5|14897.5|14895.5|14895.5|14893.5|21
1649078780000|2022-04-04 13:26:20|14896.7|14894.7|14898.5|14896.5|14898.6|14896.6|14896.2|14894.2|27
1649078790000|2022-04-04 13:26:30|14898.3|14896.3|14897.7|14895.7|14898.3|14896.3|14897.3|14895.3|8
1649078800000|2022-04-04 13:26:40|14898|14896|14898.5|14896.5|14898.8|14896.8|14897.7|14895.7|9
1649078810000|2022-04-04 13:26:50|14898.3|14896.3|14899|14897|14899.2|14897.2|14898|14896|19
1649078820000|2022-04-04 13:27:00|14899.1|14897.1|14894.6|14892.6|14899.5|14897.5|14894|14892|71
1649078830000|2022-04-04 13:27:10|14894.7|14892.7|14897.7|14895.7|14899|14897|14894.6|14892.6|53
1649078840000|2022-04-04 13:27:20|14897.6|14895.6|14897.7|14895.7|14899|14897|14897.2|14895.2|26
1649078850000|2022-04-04 13:27:30|14897.8|14895.8|14898.1|14896.1|14898.3|14896.3|14897.6|14895.6|8
1649078860000|2022-04-04 13:27:40|14898|14896|14895.3|14893.3|14898|14896|14895.1|14893.1|47
1649078870000|2022-04-04 13:27:50|14895.5|14893.5|14896|14894|14896.3|14894.3|14895.2|14893.2|69
1649078880000|2022-04-04 13:28:00|14896.3|14894.3|14894.3|14892.3|14897.2|14895.2|14893.2|14891.2|124
1649078890000|2022-04-04 13:28:10|14894.5|14892.5|14893.8|14891.8|14894.8|14892.8|14893.6|14891.6|47
1649078900000|2022-04-04 13:28:20|14894.5|14892.5|14894.3|14892.3|14896.7|14894.7|14893.8|14891.8|91
1649078910000|2022-04-04 13:28:30|14894.1|14892.1|14893.1|14891.1|14894.1|14892.1|14893.1|14891.1|45
1649078920000|2022-04-04 13:28:40|14893.3|14891.3|14893.6|14891.6|14894.1|14892.1|14892.6|14890.6|45
1649078930000|2022-04-04 13:28:50|14893.7|14891.7|14894.6|14892.6|14894.7|14892.7|14893.6|14891.6|50
1649078940000|2022-04-04 13:29:00|14894.3|14892.3|14894|14892|14894.7|14892.7|14894|14892|30
1649078950000|2022-04-04 13:29:10|14894.1|14892.1|14894.1|14892.1|14894.3|14892.3|14893.6|14891.6|35
1649078960000|2022-04-04 13:29:20|14894|14892|14893.1|14891.1|14894.1|14892.1|14893.1|14891.1|128
1649078970000|2022-04-04 13:29:30|14893.3|14891.3|14892.5|14890.5|14893.8|14891.8|14892.3|14890.3|69
1649078980000|2022-04-04 13:29:40|14892.3|14890.3|14892.1|14890.1|14894.3|14892.3|14891.6|14889.6|146
1649078990000|2022-04-04 13:29:50|14892.8|14890.8|14894.8|14892.8|14896.8|14894.8|14891.6|14889.6|295
1649079000000|2022-04-04 13:30:00|14894.3|14893.3|14903.1|14902.1|14903.3|14902.3|14893.2|14892.2|1173
1649079010000|2022-04-04 13:30:10|14903.2|14902.2|14906.1|14905.1|14907.6|14906.6|14898.8|14897.8|759
1649079020000|2022-04-04 13:30:20|14906.2|14905.2|14905.2|14904.2|14911.2|14910.2|14904.6|14903.6|548
1649079030000|2022-04-04 13:30:30|14905|14904|14912.1|14911.1|14912.3|14911.3|14904.6|14903.6|413
1649079040000|2022-04-04 13:30:40|14912|14911|14908.3|14907.3|14913.8|14912.8|14904.6|14903.6|671
1649079050000|2022-04-04 13:30:50|14908.2|14907.2|14902.3|14901.3|14911|14910|14901.5|14900.5|495
1649079060000|2022-04-04 13:31:00|14901.6|14900.6|14901|14900|14907.3|14906.3|14899.8|14898.8|697
1649079070000|2022-04-04 13:31:10|14900.8|14899.8|14896.8|14895.8|14904.2|14903.2|14895.8|14894.8|616
1649079080000|2022-04-04 13:31:20|14897.1|14896.1|14900.3|14899.3|14901.7|14900.7|14896.7|14895.7|408
1649079090000|2022-04-04 13:31:30|14900.2|14899.2|14889.8|14888.8|14901.7|14900.7|14888.6|14887.6|621
1649079100000|2022-04-04 13:31:40|14889.2|14888.2|14887.6|14886.6|14891|14890|14884.5|14883.5|786
1649079110000|2022-04-04 13:31:50|14887.7|14886.7|14884.6|14883.6|14890.5|14889.5|14882.6|14881.6|497
1649079120000|2022-04-04 13:32:00|14884.8|14883.8|14885|14884|14887.6|14886.6|14882.3|14881.3|452
1649079130000|2022-04-04 13:32:10|14885.2|14884.2|14887.3|14886.3|14888.8|14887.8|14883.6|14882.6|328
1649079140000|2022-04-04 13:32:20|14887|14886|14894.3|14893.3|14895.7|14894.7|14885.6|14884.6|430
1649079150000|2022-04-04 13:32:30|14894.6|14893.6|14903.6|14902.6|14903.7|14902.7|14894.6|14893.6|377
1649079160000|2022-04-04 13:32:40|14902.5|14901.5|14905.8|14904.8|14909.3|14908.3|14901.7|14900.7|481
1649079170000|2022-04-04 13:32:50|14905.6|14904.6|14910.6|14909.6|14912.8|14911.8|14903.2|14902.2|434
1649079180000|2022-04-04 13:33:00|14910.5|14909.5|14907.5|14906.5|14914.1|14913.1|14907.3|14906.3|568
1649079190000|2022-04-04 13:33:10|14906.8|14905.8|14908.5|14907.5|14910.7|14909.7|14904.8|14903.8|268
1649079200000|2022-04-04 13:33:20|14908.6|14907.6|14914.6|14913.6|14914.8|14913.8|14907.1|14906.1|263
1649079210000|2022-04-04 13:33:30|14915.1|14914.1|14917.1|14916.1|14919.5|14918.5|14914.3|14913.3|414
1649079220000|2022-04-04 13:33:40|14916.3|14915.3|14911.1|14910.1|14916.3|14915.3|14910.6|14909.6|315
1649079230000|2022-04-04 13:33:50|14911|14910|14893.3|14892.3|14912.2|14911.2|14892|14891|678
1649079240000|2022-04-04 13:34:00|14893.8|14892.8|14896|14895|14897.3|14896.3|14887.7|14886.7|503
1649079250000|2022-04-04 13:34:10|14896.7|14895.7|14904.7|14903.7|14907.6|14906.6|14896.2|14895.2|462
1649079260000|2022-04-04 13:34:20|14906.8|14905.8|14913.1|14912.1|14913.3|14912.3|14904.7|14903.7|510
1649079270000|2022-04-04 13:34:30|14913.3|14912.3|14910.1|14909.1|14915.3|14914.3|14908.7|14907.7|270
1649079280000|2022-04-04 13:34:40|14910.2|14909.2|14912|14911|14912|14911|14905.1|14904.1|361
1649079290000|2022-04-04 13:34:50|14911.8|14910.8|14909.3|14908.3|14912.8|14911.8|14907.7|14906.7|201
1649079300000|2022-04-04 13:35:00|14909.8|14908.8|14919.8|14918.8|14921.7|14920.7|14905.1|14904.1|691
1649079310000|2022-04-04 13:35:10|14918.7|14917.7|14930.3|14929.3|14932|14931|14918.7|14917.7|870
1649079320000|2022-04-04 13:35:20|14930.7|14929.7|14922.2|14921.2|14933.1|14932.1|14921.6|14920.6|539
1649079330000|2022-04-04 13:35:30|14922.1|14921.1|14923.2|14922.2|14926.3|14925.3|14920.7|14919.7|337
1649079340000|2022-04-04 13:35:40|14923.1|14922.1|14929|14928|14930.5|14929.5|14920.6|14919.6|408
1649079350000|2022-04-04 13:35:50|14929.5|14928.5|14930.8|14929.8|14931.2|14930.2|14925|14924|281
1649079360000|2022-04-04 13:36:00|14930.7|14929.7|14936.5|14935.5|14940.7|14939.7|14930.7|14929.7|730
1649079370000|2022-04-04 13:36:10|14936.6|14935.6|14938.6|14937.6|14938.8|14937.8|14934.7|14933.7|393
1649079380000|2022-04-04 13:36:20|14938.7|14937.7|14943|14942|14943.8|14942.8|14935.1|14934.1|444
1649079390000|2022-04-04 13:36:30|14943.1|14942.1|14943.2|14942.2|14947.8|14946.8|14939.8|14938.8|645
1649079400000|2022-04-04 13:36:40|14943.5|14942.5|14947|14946|14947.6|14946.6|14942.5|14941.5|309
1649079410000|2022-04-04 13:36:50|14947.3|14946.3|14944.6|14943.6|14947.3|14946.3|14944.1|14943.1|321
1649079420000|2022-04-04 13:37:00|14945|14944|14941.3|14940.3|14947.2|14946.2|14939.5|14938.5|359
1649079430000|2022-04-04 13:37:10|14941.2|14940.2|14943.1|14942.1|14945|14944|14939|14938|309
1649079440000|2022-04-04 13:37:20|14943.5|14942.5|14942.5|14941.5|14945.6|14944.6|14938.2|14937.2|345
1649079450000|2022-04-04 13:37:30|14942.2|14941.2|14939.2|14938.2|14946.6|14945.6|14939.2|14938.2|254
1649079460000|2022-04-04 13:37:40|14938.6|14937.6|14940.3|14939.3|14941.6|14940.6|14936.7|14935.7|273
1649079470000|2022-04-04 13:37:50|14940|14939|14945.2|14944.2|14948|14947|14935.3|14934.3|461
1649079480000|2022-04-04 13:38:00|14945.7|14944.7|14953.2|14952.2|14953.3|14952.3|14945.6|14944.6|541
1649079490000|2022-04-04 13:38:10|14953.1|14952.1|14962.8|14961.8|14963.6|14962.6|14951.7|14950.7|840
1649079500000|2022-04-04 13:38:20|14962.2|14961.2|14965.3|14964.3|14967.2|14966.2|14961.8|14960.8|702
1649079510000|2022-04-04 13:38:30|14966.3|14965.3|14963.8|14962.8|14967.3|14966.3|14962.5|14961.5|487
1649079520000|2022-04-04 13:38:40|14964.1|14963.1|14964.2|14963.2|14964.8|14963.8|14961|14960|321
1649079530000|2022-04-04 13:38:50|14964.1|14963.1|14958.1|14957.1|14966.7|14965.7|14958|14957|368
1649079540000|2022-04-04 13:39:00|14959.7|14958.7|14955.8|14954.8|14960.2|14959.2|14953|14952|326
1649079550000|2022-04-04 13:39:10|14955.6|14954.6|14955|14954|14958.8|14957.8|14953.3|14952.3|315
1649079560000|2022-04-04 13:39:20|14955.2|14954.2|14953.6|14952.6|14958.6|14957.6|14952.5|14951.5|435
1649079570000|2022-04-04 13:39:30|14954.2|14953.2|14946.1|14945.1|14954.6|14953.6|14945.8|14944.8|542
1649079580000|2022-04-04 13:39:40|14946.3|14945.3|14948.8|14947.8|14953.7|14952.7|14946.1|14945.1|407
1649079590000|2022-04-04 13:39:50|14949.2|14948.2|14955.3|14954.3|14956.7|14955.7|14949.2|14948.2|306
1649079600000|2022-04-04 13:40:00|14955.2|14954.2|14968|14967|14971.2|14970.2|14955.2|14954.2|945
1649079610000|2022-04-04 13:40:10|14967.8|14966.8|14980.1|14979.1|14983.8|14982.8|14967.8|14966.8|809
1649079620000|2022-04-04 13:40:20|14980|14979|14982.8|14981.8|14984.1|14983.1|14977.2|14976.2|558
1649079630000|2022-04-04 13:40:30|14983.3|14982.3|14984.3|14983.3|14985.8|14984.8|14980.3|14979.3|460
1649079640000|2022-04-04 13:40:40|14984.5|14983.5|14986.1|14985.1|14987.6|14986.6|14980.8|14979.8|418
1649079650000|2022-04-04 13:40:50|14985.8|14984.8|14987.2|14986.2|14987.3|14986.3|14977.6|14976.6|534
1649079660000|2022-04-04 13:41:00|14987.6|14986.6|14988.8|14987.8|14989.5|14988.5|14983.1|14982.1|528
1649079670000|2022-04-04 13:41:10|14990|14989|14989.8|14988.8|14992.2|14991.2|14986|14985|619
1649079680000|2022-04-04 13:41:20|14989.7|14988.7|14985.5|14984.5|14991.5|14990.5|14983.8|14982.8|413
1649079690000|2022-04-04 13:41:30|14985.8|14984.8|14982.7|14981.7|14988.1|14987.1|14980.2|14979.2|620
1649079700000|2022-04-04 13:41:40|14983.6|14982.6|14984.3|14983.3|14988.2|14987.2|14982.7|14981.7|446
1649079710000|2022-04-04 13:41:50|14984.8|14983.8|14984.2|14983.2|14988.6|14987.6|14983|14982|281
1649079720000|2022-04-04 13:42:00|14984|14983|14984.1|14983.1|14987.8|14986.8|14981.3|14980.3|403
1649079730000|2022-04-04 13:42:10|14983.8|14982.8|14979.8|14978.8|14983.8|14982.8|14977.5|14976.5|298
1649079740000|2022-04-04 13:42:20|14980.3|14979.3|14981.1|14980.1|14981.5|14980.5|14977.5|14976.5|273
1649079750000|2022-04-04 13:42:30|14980.8|14979.8|14981.6|14980.6|14984.5|14983.5|14977.5|14976.5|273
1649079760000|2022-04-04 13:42:40|14981.2|14980.2|14978.2|14977.2|14981.3|14980.3|14974|14973|318
1649079770000|2022-04-04 13:42:50|14978|14977|14977.6|14976.6|14979|14978|14975.2|14974.2|253
1649079780000|2022-04-04 13:43:00|14978.8|14977.8|14979.8|14978.8|14982.3|14981.3|14978.6|14977.6|264
1649079790000|2022-04-04 13:43:10|14979|14978|14979.6|14978.6|14982.2|14981.2|14978.1|14977.1|213
1649079800000|2022-04-04 13:43:20|14979.7|14978.7|14983|14982|14983|14982|14976.3|14975.3|256
1649079810000|2022-04-04 13:43:30|14982.6|14981.6|14984.7|14983.7|14986.2|14985.2|14981.1|14980.1|246
1649079820000|2022-04-04 13:43:40|14984.8|14983.8|14979.7|14978.7|14986.1|14985.1|14975.7|14974.7|265
1649079830000|2022-04-04 13:43:50|14979.8|14978.8|14983.2|14982.2|14985.2|14984.2|14978.6|14977.6|204
1649079840000|2022-04-04 13:44:00|14983|14982|14986.1|14985.1|14987.7|14986.7|14980.8|14979.8|422
1649079850000|2022-04-04 13:44:10|14986.3|14985.3|14985.3|14984.3|14987.3|14986.3|14982.2|14981.2|200
1649079860000|2022-04-04 13:44:20|14985.7|14984.7|14989.6|14988.6|14990.7|14989.7|14984.6|14983.6|433
1649079870000|2022-04-04 13:44:30|14989.2|14988.2|14987.8|14986.8|14992.8|14991.8|14986.3|14985.3|613
1649079880000|2022-04-04 13:44:40|14988.1|14987.1|14989.3|14988.3|14992.8|14991.8|14984.8|14983.8|311
1649079890000|2022-04-04 13:44:50|14989.5|14988.5|14989.3|14988.3|14989.5|14988.5|14980|14979|368
1649079900000|2022-04-04 13:45:00|14988.8|14987.8|14987.1|14986.1|14994.8|14993.8|14987.1|14986.1|756
1649079910000|2022-04-04 13:45:10|14987.3|14986.3|14987.5|14986.5|14990.8|14989.8|14986|14985|252
1649079920000|2022-04-04 13:45:20|14987.6|14986.6|14980.3|14979.3|14987.8|14986.8|14978.6|14977.6|393
1649079930000|2022-04-04 13:45:30|14980.1|14979.1|14981.1|14980.1|14982.6|14981.6|14978.3|14977.3|221
1649079940000|2022-04-04 13:45:40|14981.2|14980.2|14990|14989|14992|14991|14980.3|14979.3|266
1649079950000|2022-04-04 13:45:50|14989.8|14988.8|14990.3|14989.3|14992.2|14991.2|14987.5|14986.5|489
1649079960000|2022-04-04 13:46:00|14990.2|14989.2|14992.5|14991.5|14993.6|14992.6|14983.8|14982.8|320
1649079970000|2022-04-04 13:46:10|14991.8|14990.8|14990.3|14989.3|14994|14993|14989.3|14988.3|337
1649079980000|2022-04-04 13:46:20|14990.5|14989.5|14987.5|14986.5|14992.3|14991.3|14987.3|14986.3|174
1649079990000|2022-04-04 13:46:30|14986.6|14985.6|14981.8|14980.8|14988.6|14987.6|14979.1|14978.1|342
1649080000000|2022-04-04 13:46:40|14981.7|14980.7|14979.8|14978.8|14983.8|14982.8|14979.1|14978.1|156
1649080010000|2022-04-04 13:46:50|14978.6|14977.6|14980.6|14979.6|14981.3|14980.3|14976.3|14975.3|370
1649080020000|2022-04-04 13:47:00|14980.8|14979.8|14980.1|14979.1|14984.8|14983.8|14978.1|14977.1|289
1649080030000|2022-04-04 13:47:10|14980.2|14979.2|14978.5|14977.5|14980.6|14979.6|14975.7|14974.7|315
1649080040000|2022-04-04 13:47:20|14978.3|14977.3|14973.8|14972.8|14978.3|14977.3|14971.8|14970.8|442
1649080050000|2022-04-04 13:47:30|14974.2|14973.2|14982.1|14981.1|14982.1|14981.1|14973.7|14972.7|525
1649080060000|2022-04-04 13:47:40|14982.3|14981.3|14984.6|14983.6|14986.8|14985.8|14980.5|14979.5|291
1649080070000|2022-04-04 13:47:50|14984.8|14983.8|14984.6|14983.6|14987.6|14986.6|14983.1|14982.1|231
1649080080000|2022-04-04 13:48:00|14984.5|14983.5|14987.6|14986.6|14989.6|14988.6|14984.3|14983.3|233
1649080090000|2022-04-04 13:48:10|14987.8|14986.8|14984.2|14983.2|14991.8|14990.8|14983.6|14982.6|478
1649080100000|2022-04-04 13:48:20|14984|14983|14984|14983|14984.8|14983.8|14981|14980|238
1649080110000|2022-04-04 13:48:30|14983.7|14982.7|14985.3|14984.3|14990.6|14989.6|14982.1|14981.1|265
1649080120000|2022-04-04 13:48:40|14985.6|14984.6|14987.6|14986.6|14988.5|14987.5|14984|14983|160
1649080130000|2022-04-04 13:48:50|14988.3|14987.3|14986.2|14985.2|14991.3|14990.3|14986.2|14985.2|221
1649080140000|2022-04-04 13:49:00|14986.1|14985.1|14986.6|14985.6|14988.6|14987.6|14982.1|14981.1|285
1649080150000|2022-04-04 13:49:10|14986.3|14985.3|14987.2|14986.2|14989.6|14988.6|14985.1|14984.1|188
1649080160000|2022-04-04 13:49:20|14987.3|14986.3|14986.6|14985.6|14989.5|14988.5|14985.3|14984.3|235
1649080170000|2022-04-04 13:49:30|14986.3|14985.3|14989.3|14988.3|14989.3|14988.3|14982.1|14981.1|281
1649080180000|2022-04-04 13:49:40|14989.5|14988.5|14997.1|14996.1|14998|14997|14989.1|14988.1|736
1649080190000|2022-04-04 13:49:50|14996.8|14995.8|15003.3|15002.3|15006|15005|14996.2|14995.2|825
1649080200000|2022-04-04 13:50:00|15003.2|15002.2|15020|15019|15020.6|15019.6|15003.2|15002.2|1098
1649080210000|2022-04-04 13:50:10|15019.8|15018.8|15021.5|15020.5|15025.8|15024.8|15019.1|15018.1|651
1649080220000|2022-04-04 13:50:20|15021.8|15020.8|15016.7|15015.7|15021.8|15020.8|15016.3|15015.3|400
1649080230000|2022-04-04 13:50:30|15017.3|15016.3|15020.2|15019.2|15020.2|15019.2|15014.6|15013.6|487
1649080240000|2022-04-04 13:50:40|15020.3|15019.3|15027.2|15026.2|15027.2|15026.2|15020.2|15019.2|525
1649080250000|2022-04-04 13:50:50|15027.1|15026.1|15018.2|15017.2|15027.7|15026.7|15018.2|15017.2|282
1649080260000|2022-04-04 13:51:00|15018|15017|15017.6|15016.6|15023.5|15022.5|15016.7|15015.7|360
1649080270000|2022-04-04 13:51:10|15017.3|15016.3|15017.2|15016.2|15020.7|15019.7|15014.7|15013.7|489
1649080280000|2022-04-04 13:51:20|15017.3|15016.3|15017.3|15016.3|15017.7|15016.7|15013.5|15012.5|215
1649080290000|2022-04-04 13:51:30|15017.1|15016.1|15016.6|15015.6|15021.1|15020.1|15015.1|15014.1|257
1649080300000|2022-04-04 13:51:40|15016.7|15015.7|15018.8|15017.8|15019|15018|15015.6|15014.6|139
1649080310000|2022-04-04 13:51:50|15018.7|15017.7|15011.5|15010.5|15018.7|15017.7|15011.3|15010.3|274
1649080320000|2022-04-04 13:52:00|15011.6|15010.6|15013.3|15012.3|15016.5|15015.5|15009.3|15008.3|582
1649080330000|2022-04-04 13:52:10|15012.7|15011.7|15019.7|15018.7|15022.3|15021.3|15012.6|15011.6|357
1649080340000|2022-04-04 13:52:20|15019.8|15018.8|15013.7|15012.7|15021.6|15020.6|15013.7|15012.7|197
1649080350000|2022-04-04 13:52:30|15013.5|15012.5|15013.3|15012.3|15016.1|15015.1|15011.6|15010.6|182
1649080360000|2022-04-04 13:52:40|15012.8|15011.8|15014.1|15013.1|15016.1|15015.1|15011.1|15010.1|124
1649080370000|2022-04-04 13:52:50|15014|15013|15012.2|15011.2|15014.2|15013.2|15011.1|15010.1|124
1649080380000|2022-04-04 13:53:00|15012.7|15011.7|15013.2|15012.2|15017.5|15016.5|15011.7|15010.7|284
1649080390000|2022-04-04 13:53:10|15013.3|15012.3|15013.5|15012.5|15018.1|15017.1|15011.8|15010.8|278
1649080400000|2022-04-04 13:53:20|15013.8|15012.8|15013|15012|15014.7|15013.7|15012.3|15011.3|170
1649080410000|2022-04-04 13:53:30|15013.1|15012.1|15012.3|15011.3|15014.1|15013.1|15010.8|15009.8|222
1649080420000|2022-04-04 13:53:40|15011.8|15010.8|15013.1|15012.1|15015.3|15014.3|15011.1|15010.1|180
1649080430000|2022-04-04 13:53:50|15013.6|15012.6|15016.6|15015.6|15019.3|15018.3|15012.6|15011.6|241
1649080440000|2022-04-04 13:54:00|15017.3|15016.3|15016.6|15015.6|15021.1|15020.1|15014.3|15013.3|292
1649080450000|2022-04-04 13:54:10|15016.5|15015.5|15011|15010|15016.6|15015.6|15010.1|15009.1|251
1649080460000|2022-04-04 13:54:20|15011.1|15010.1|15016.8|15015.8|15018.1|15017.1|15010|15009|251
1649080470000|2022-04-04 13:54:30|15016.7|15015.7|15021.7|15020.7|15022.6|15021.6|15016.1|15015.1|310
1649080480000|2022-04-04 13:54:40|15021.6|15020.6|15024.5|15023.5|15024.7|15023.7|15020.7|15019.7|412
1649080490000|2022-04-04 13:54:50|15024.6|15023.6|15023.8|15022.8|15025.1|15024.1|15018.8|15017.8|298
1649080500000|2022-04-04 13:55:00|15023.6|15022.6|15026|15025|15031|15030|15023.1|15022.1|770
1649080510000|2022-04-04 13:55:10|15026.3|15025.3|15025.2|15024.2|15027.6|15026.6|15022.8|15021.8|441
1649080520000|2022-04-04 13:55:20|15025.3|15024.3|15025.8|15024.8|15027.1|15026.1|15021.8|15020.8|356
1649080530000|2022-04-04 13:55:30|15026.1|15025.1|15025.7|15024.7|15027.5|15026.5|15023.6|15022.6|193
1649080540000|2022-04-04 13:55:40|15025.8|15024.8|15035.6|15034.6|15037.1|15036.1|15024.6|15023.6|574
1649080550000|2022-04-04 13:55:50|15035.3|15034.3|15047.8|15046.8|15048.5|15047.5|15035.2|15034.2|963
1649080560000|2022-04-04 13:56:00|15048.2|15047.2|15044.7|15043.7|15048.3|15047.3|15041.3|15040.3|612
1649080570000|2022-04-04 13:56:10|15045.1|15044.1|15040.8|15039.8|15046.3|15045.3|15040.8|15039.8|356
1649080580000|2022-04-04 13:56:20|15041.3|15040.3|15039.1|15038.1|15043.2|15042.2|15038.3|15037.3|444
1649080590000|2022-04-04 13:56:30|15039.3|15038.3|15037.3|15036.3|15040.7|15039.7|15036.6|15035.6|439
1649080600000|2022-04-04 13:56:40|15036.7|15035.7|15040.3|15039.3|15040.8|15039.8|15036.3|15035.3|259
1649080610000|2022-04-04 13:56:50|15040.1|15039.1|15034.3|15033.3|15040.1|15039.1|15033.7|15032.7|239
1649080620000|2022-04-04 13:57:00|15034.6|15033.6|15035.3|15034.3|15036.6|15035.6|15032.1|15031.1|369
1649080630000|2022-04-04 13:57:10|15035.1|15034.1|15032.8|15031.8|15035.6|15034.6|15031.8|15030.8|253
1649080640000|2022-04-04 13:57:20|15033.1|15032.1|15037.2|15036.2|15037.2|15036.2|15032.3|15031.3|244
1649080650000|2022-04-04 13:57:30|15037.3|15036.3|15033.8|15032.8|15038|15037|15033.3|15032.3|176
1649080660000|2022-04-04 13:57:40|15033.6|15032.6|15035.6|15034.6|15037.1|15036.1|15032.2|15031.2|430
1649080670000|2022-04-04 13:57:50|15035.3|15034.3|15034.8|15033.8|15036.5|15035.5|15034.1|15033.1|150
1649080680000|2022-04-04 13:58:00|15035.1|15034.1|15035.7|15034.7|15036.3|15035.3|15030.8|15029.8|356
1649080690000|2022-04-04 13:58:10|15036|15035|15037.8|15036.8|15040.1|15039.1|15035.6|15034.6|244
1649080700000|2022-04-04 13:58:20|15038.1|15037.1|15038.1|15037.1|15039.3|15038.3|15035.8|15034.8|184
1649080710000|2022-04-04 13:58:30|15036.8|15035.8|15040.2|15039.2|15043.3|15042.3|15035.3|15034.3|716
1649080720000|2022-04-04 13:58:40|15040.1|15039.1|15039.3|15038.3|15042.8|15041.8|15037.6|15036.6|139
1649080730000|2022-04-04 13:58:50|15039.6|15038.6|15040.6|15039.6|15042.1|15041.1|15039.2|15038.2|124
1649080740000|2022-04-04 13:59:00|15040.8|15039.8|15044.1|15043.1|15046.6|15045.6|15040.1|15039.1|313
1649080750000|2022-04-04 13:59:10|15044.2|15043.2|15044.5|15043.5|15048.7|15047.7|15043.8|15042.8|276
1649080760000|2022-04-04 13:59:20|15044.7|15043.7|15043.5|15042.5|15045|15044|15043.2|15042.2|113
1649080770000|2022-04-04 13:59:30|15043.3|15042.3|15047.1|15046.1|15047.3|15046.3|15042.3|15041.3|149
1649080780000|2022-04-04 13:59:40|15046.8|15045.8|15047.7|15046.7|15048.1|15047.1|15045.8|15044.8|174
1649080790000|2022-04-04 13:59:50|15047.6|15046.6|15046.3|15045.3|15047.7|15046.7|15044.3|15043.3|108
1649080800000|2022-04-04 14:00:00|15046.1|15045.1|15048.8|15047.8|15057.3|15056.3|15044.5|15043.5|1168
1649080810000|2022-04-04 14:00:10|15048.7|15047.7|15047.1|15046.1|15048.7|15047.7|15042.3|15041.3|288
1649080820000|2022-04-04 14:00:20|15048.2|15047.2|15047.8|15046.8|15050.6|15049.6|15046.1|15045.1|285
1649080830000|2022-04-04 14:00:30|15047.6|15046.6|15049|15048|15050.6|15049.6|15046.8|15045.8|233
1649080840000|2022-04-04 14:00:40|15049.1|15048.1|15043.2|15042.2|15049.5|15048.5|15041.3|15040.3|326
1649080850000|2022-04-04 14:00:50|15043.7|15042.7|15046.3|15045.3|15048.8|15047.8|15043.7|15042.7|233
1649080860000|2022-04-04 14:01:00|15046.6|15045.6|15043.7|15042.7|15047.6|15046.6|15039.3|15038.3|288
1649080870000|2022-04-04 14:01:10|15044.7|15043.7|15045.2|15044.2|15047.8|15046.8|15041.7|15040.7|225
1649080880000|2022-04-04 14:01:20|15044.3|15043.3|15046.3|15045.3|15046.8|15045.8|15040.8|15039.8|303
1649080890000|2022-04-04 14:01:30|15046.5|15045.5|15047.5|15046.5|15049.2|15048.2|15045.3|15044.3|313
1649080900000|2022-04-04 14:01:40|15047.6|15046.6|15045.6|15044.6|15050.6|15049.6|15045|15044|277
1649080910000|2022-04-04 14:01:50|15045.3|15044.3|15052.1|15051.1|15053.7|15052.7|15042.3|15041.3|1118
1649080920000|2022-04-04 14:02:00|15052.3|15051.3|15053|15052|15055.6|15054.6|15052.1|15051.1|328
1649080930000|2022-04-04 14:02:10|15052.8|15051.8|15057.3|15056.3|15059.5|15058.5|15052.5|15051.5|606
1649080940000|2022-04-04 14:02:20|15056.8|15055.8|15049.3|15048.3|15057.8|15056.8|15048.7|15047.7|641
1649080950000|2022-04-04 14:02:30|15050.1|15049.1|15048.3|15047.3|15052.6|15051.6|15048.3|15047.3|238
1649080960000|2022-04-04 14:02:40|15047.6|15046.6|15049.7|15048.7|15051.6|15050.6|15043.7|15042.7|685
1649080970000|2022-04-04 14:02:50|15050|15049|15053.6|15052.6|15054.3|15053.3|15046.3|15045.3|629
1649080980000|2022-04-04 14:03:00|15053.1|15052.1|15054.8|15053.8|15055.5|15054.5|15048.3|15047.3|349
1649080990000|2022-04-04 14:03:10|15054.6|15053.6|15058.1|15057.1|15061.6|15060.6|15054.3|15053.3|428
1649081000000|2022-04-04 14:03:20|15057.7|15056.7|15054.3|15053.3|15061.1|15060.1|15054.3|15053.3|516
1649081010000|2022-04-04 14:03:30|15054.5|15053.5|15052.1|15051.1|15056.5|15055.5|15051.1|15050.1|269
1649081020000|2022-04-04 14:03:40|15052.5|15051.5|15051.1|15050.1|15055.2|15054.2|15051|15050|237
1649081030000|2022-04-04 14:03:50|15051|15050|15049.6|15048.6|15052.1|15051.1|15047.1|15046.1|276
1649081040000|2022-04-04 14:04:00|15049.3|15048.3|15045.8|15044.8|15050.6|15049.6|15045.6|15044.6|254
1649081050000|2022-04-04 14:04:10|15045.7|15044.7|15054.6|15053.6|15054.8|15053.8|15044|15043|252
1649081060000|2022-04-04 14:04:20|15054.1|15053.1|15052.1|15051.1|15057.6|15056.6|15051|15050|265
1649081070000|2022-04-04 14:04:30|15052.3|15051.3|15051.7|15050.7|15053.6|15052.6|15050.5|15049.5|204
1649081080000|2022-04-04 14:04:40|15051.8|15050.8|15047.8|15046.8|15052.1|15051.1|15047.8|15046.8|190
1649081090000|2022-04-04 14:04:50|15048.1|15047.1|15046.1|15045.1|15048.2|15047.2|15043.5|15042.5|266
1649081100000|2022-04-04 14:05:00|15046.2|15045.2|15043.1|15042.1|15046.5|15045.5|15039.3|15038.3|580
1649081110000|2022-04-04 14:05:10|15042.6|15041.6|15044.6|15043.6|15045.6|15044.6|15041.3|15040.3|265
1649081120000|2022-04-04 14:05:20|15044.8|15043.8|15040.3|15039.3|15046|15045|15039.5|15038.5|206
1649081130000|2022-04-04 14:05:30|15040.6|15039.6|15045.7|15044.7|15046.6|15045.6|15040.6|15039.6|248
1649081140000|2022-04-04 14:05:40|15045.6|15044.6|15049.3|15048.3|15050|15049|15043.8|15042.8|304
1649081150000|2022-04-04 14:05:50|15049.6|15048.6|15045.3|15044.3|15050.6|15049.6|15043.8|15042.8|230
1649081160000|2022-04-04 14:06:00|15045.6|15044.6|15049.5|15048.5|15052.1|15051.1|15044.2|15043.2|573
1649081170000|2022-04-04 14:06:10|15049.6|15048.6|15050.7|15049.7|15050.7|15049.7|15048|15047|171
1649081180000|2022-04-04 14:06:20|15050.6|15049.6|15052.3|15051.3|15055.6|15054.6|15047.8|15046.8|282
1649081190000|2022-04-04 14:06:30|15052.6|15051.6|15049.3|15048.3|15053.8|15052.8|15049.3|15048.3|226
1649081200000|2022-04-04 14:06:40|15049.6|15048.6|15047.5|15046.5|15053.6|15052.6|15046.3|15045.3|177
1649081210000|2022-04-04 14:06:50|15047.6|15046.6|15050.1|15049.1|15050.3|15049.3|15047.5|15046.5|207
1649081220000|2022-04-04 14:07:00|15049.6|15048.6|15043.6|15042.6|15050.3|15049.3|15043.3|15042.3|215
1649081230000|2022-04-04 14:07:10|15043.3|15042.3|15043.6|15042.6|15047.3|15046.3|15041.8|15040.8|311
1649081240000|2022-04-04 14:07:20|15043.8|15042.8|15042.1|15041.1|15045.2|15044.2|15041.8|15040.8|178
1649081250000|2022-04-04 14:07:30|15042.5|15041.5|15041.3|15040.3|15043.6|15042.6|15040.3|15039.3|205
1649081260000|2022-04-04 14:07:40|15041.2|15040.2|15041.3|15040.3|15044.5|15043.5|15040.1|15039.1|201
1649081270000|2022-04-04 14:07:50|15041.5|15040.5|15043.2|15042.2|15043.2|15042.2|15040.3|15039.3|209
1649081280000|2022-04-04 14:08:00|15043|15042|15041.3|15040.3|15045.8|15044.8|15040|15039|286
1649081290000|2022-04-04 14:08:10|15040.8|15039.8|15040.8|15039.8|15041.1|15040.1|15035.3|15034.3|405
1649081300000|2022-04-04 14:08:20|15040.6|15039.6|15039.5|15038.5|15042.6|15041.6|15038.3|15037.3|265
1649081310000|2022-04-04 14:08:30|15039.6|15038.6|15038.6|15037.6|15040.3|15039.3|15037.3|15036.3|176
1649081320000|2022-04-04 14:08:40|15039.1|15038.1|15039.2|15038.2|15040.3|15039.3|15037.1|15036.1|205
1649081330000|2022-04-04 14:08:50|15038.8|15037.8|15036.1|15035.1|15039.5|15038.5|15035.6|15034.6|245
1649081340000|2022-04-04 14:09:00|15036|15035|15035.8|15034.8|15038.8|15037.8|15035.3|15034.3|337
1649081350000|2022-04-04 14:09:10|15036.2|15035.2|15036.1|15035.1|15040.8|15039.8|15036|15035|373
1649081360000|2022-04-04 14:09:20|15035.2|15034.2|15038.6|15037.6|15039.3|15038.3|15035.2|15034.2|257
1649081370000|2022-04-04 14:09:30|15038.5|15037.5|15036.8|15035.8|15039.8|15038.8|15036.7|15035.7|215
1649081380000|2022-04-04 14:09:40|15037|15036|15035.8|15034.8|15037.6|15036.6|15034.3|15033.3|219
1649081390000|2022-04-04 14:09:50|15036.1|15035.1|15040.6|15039.6|15040.8|15039.8|15035.6|15034.6|236
1649081400000|2022-04-04 14:10:00|15038.7|15037.7|15037.2|15036.2|15042.7|15041.7|15034.7|15033.7|330
1649081410000|2022-04-04 14:10:10|15037|15036|15044.7|15043.7|15044.7|15043.7|15036.2|15035.2|345
1649081420000|2022-04-04 14:10:20|15044.9|15043.9|15047.5|15046.5|15049.7|15048.7|15041.7|15040.7|381
1649081430000|2022-04-04 14:10:30|15047.6|15046.6|15043.2|15042.2|15048.2|15047.2|15041.5|15040.5|252
1649081440000|2022-04-04 14:10:40|15043|15042|15044.7|15043.7|15046.5|15045.5|15041.2|15040.2|195
1649081450000|2022-04-04 14:10:50|15044.5|15043.5|15043.9|15042.9|15048.2|15047.2|15043.1|15042.1|185
1649081460000|2022-04-04 14:11:00|15044.2|15043.2|15047.5|15046.5|15049.2|15048.2|15042.2|15041.2|202
1649081470000|2022-04-04 14:11:10|15047.2|15046.2|15053|15052|15053.2|15052.2|15047.2|15046.2|234
1649081480000|2022-04-04 14:11:20|15053.1|15052.1|15056.9|15055.9|15057.5|15056.5|15053|15052|343
1649081490000|2022-04-04 14:11:30|15057|15056|15054.2|15053.2|15057.1|15056.1|15053.2|15052.2|198
1649081500000|2022-04-04 14:11:40|15054.5|15053.5|15058.2|15057.2|15059.6|15058.6|15054.1|15053.1|247
1649081510000|2022-04-04 14:11:50|15057.9|15056.9|15054.7|15053.7|15058.4|15057.4|15053|15052|243
1649081520000|2022-04-04 14:12:00|15055.2|15054.2|15060.1|15059.1|15064.5|15063.5|15054.5|15053.5|543
1649081530000|2022-04-04 14:12:10|15060|15059|15054|15053|15060|15059|15053.4|15052.4|364
1649081540000|2022-04-04 14:12:20|15054.1|15053.1|15058.2|15057.2|15058.9|15057.9|15049.9|15048.9|327
1649081550000|2022-04-04 14:12:30|15057.7|15056.7|15050.5|15049.5|15062.4|15061.4|15049.6|15048.6|632
1649081560000|2022-04-04 14:12:40|15050.9|15049.9|15052.9|15051.9|15054.9|15053.9|15049.5|15048.5|384
1649081570000|2022-04-04 14:12:50|15052.6|15051.6|15053.2|15052.2|15055.4|15054.4|15049.2|15048.2|183
1649081580000|2022-04-04 14:13:00|15052.6|15051.6|15045.6|15044.6|15053.2|15052.2|15045|15044|411
1649081590000|2022-04-04 14:13:10|15045.7|15044.7|15041.5|15040.5|15046.4|15045.4|15040|15039|320
1649081600000|2022-04-04 14:13:20|15041.7|15040.7|15033.1|15032.1|15041.7|15040.7|15032.5|15031.5|341
1649081610000|2022-04-04 14:13:30|15032.7|15031.7|15031.1|15030.1|15033.7|15032.7|15029.2|15028.2|403
1649081620000|2022-04-04 14:13:40|15031|15030|15031.2|15030.2|15034.2|15033.2|15030.2|15029.2|233
1649081630000|2022-04-04 14:13:50|15031.1|15030.1|15024.6|15023.6|15031.6|15030.6|15024.6|15023.6|408
1649081640000|2022-04-04 14:14:00|15024.2|15023.2|15033.4|15032.4|15034.4|15033.4|15022.7|15021.7|1011
1649081650000|2022-04-04 14:14:10|15033.5|15032.5|15031.7|15030.7|15034|15033|15031|15030|200
1649081660000|2022-04-04 14:14:20|15031.5|15030.5|15035.6|15034.6|15037.5|15036.5|15030.2|15029.2|240
1649081670000|2022-04-04 14:14:30|15035.7|15034.7|15031|15030|15036|15035|15029.5|15028.5|212
1649081680000|2022-04-04 14:14:40|15031.7|15030.7|15033.2|15032.2|15035|15034|15031.7|15030.7|104
1649081690000|2022-04-04 14:14:50|15033.4|15032.4|15030.1|15029.1|15036|15035|15030|15029|188
1649081700000|2022-04-04 14:15:00|15030|15029|15029.5|15028.5|15033.7|15032.7|15029|15028|262
1649081710000|2022-04-04 14:15:10|15029.2|15028.2|15035|15034|15035|15034|15029.2|15028.2|187
1649081720000|2022-04-04 14:15:20|15034.1|15033.1|15034.9|15033.9|15037.6|15036.6|15032.9|15031.9|161
1649081730000|2022-04-04 14:15:30|15035.1|15034.1|15033.5|15032.5|15036|15035|15031|15030|137
1649081740000|2022-04-04 14:15:40|15033.4|15032.4|15031.5|15030.5|15034.2|15033.2|15029.7|15028.7|128
1649081750000|2022-04-04 14:15:50|15031.4|15030.4|15030|15029|15031.4|15030.4|15027.4|15026.4|175
1649081760000|2022-04-04 14:16:00|15029.9|15028.9|15030.2|15029.2|15030.2|15029.2|15025.6|15024.6|289
1649081770000|2022-04-04 14:16:10|15030.5|15029.5|15025.1|15024.1|15032.7|15031.7|15024.5|15023.5|272
1649081780000|2022-04-04 14:16:20|15025|15024|15024.9|15023.9|15025.5|15024.5|15023.6|15022.6|144
1649081790000|2022-04-04 14:16:30|15025|15024|15022.4|15021.4|15025.7|15024.7|15022.2|15021.2|214
1649081800000|2022-04-04 14:16:40|15022.2|15021.2|15020.2|15019.2|15024|15023|15020.2|15019.2|229
1649081810000|2022-04-04 14:16:50|15020|15019|15016.7|15015.7|15020.2|15019.2|15016.7|15015.7|357
1649081820000|2022-04-04 14:17:00|15016.5|15015.5|15007.2|15006.2|15016.5|15015.5|15006.4|15005.4|988
1649081830000|2022-04-04 14:17:10|15007.5|15006.5|15006.9|15005.9|15009|15008|15005.4|15004.4|447
1649081840000|2022-04-04 14:17:20|15006.4|15005.4|15007|15006|15007.7|15006.7|15004.5|15003.5|361
1649081850000|2022-04-04 14:17:30|15006.7|15005.7|15008|15007|15011.7|15010.7|15004.2|15003.2|309
1649081860000|2022-04-04 14:17:40|15008.1|15007.1|15010.6|15009.6|15011|15010|15007|15006|143
1649081870000|2022-04-04 14:17:50|15010.5|15009.5|15009|15008|15012.4|15011.4|15008.4|15007.4|200
1649081880000|2022-04-04 14:18:00|15009.2|15008.2|15006.2|15005.2|15009.5|15008.5|15005.7|15004.7|350
1649081890000|2022-04-04 14:18:10|15006.1|15005.1|15008.9|15007.9|15009.5|15008.5|15006.1|15005.1|245
1649081900000|2022-04-04 14:18:20|15009|15008|15011.5|15010.5|15011.5|15010.5|15008.2|15007.2|143
1649081910000|2022-04-04 14:18:30|15011.6|15010.6|15012.7|15011.7|15014.1|15013.1|15010|15009|236
1649081920000|2022-04-04 14:18:40|15012.6|15011.6|15010.2|15009.2|15013.7|15012.7|15010.2|15009.2|124
1649081930000|2022-04-04 14:18:50|15010.1|15009.1|15015.7|15014.7|15016.1|15015.1|15009.7|15008.7|229
1649081940000|2022-04-04 14:19:00|15015.9|15014.9|15019.2|15018.2|15019.5|15018.5|15015|15014|253
1649081950000|2022-04-04 14:19:10|15019.1|15018.1|15019.2|15018.2|15021|15020|15018.4|15017.4|217
1649081960000|2022-04-04 14:19:20|15019.5|15018.5|15017.2|15016.2|15019.7|15018.7|15016.2|15015.2|111
1649081970000|2022-04-04 14:19:30|15017.1|15016.1|15020.5|15019.5|15021.1|15020.1|15017|15016|90
1649081980000|2022-04-04 14:19:40|15020.7|15019.7|15019|15018|15021|15020|15018.5|15017.5|176
1649081990000|2022-04-04 14:19:50|15019.1|15018.1|15021|15020|15021.5|15020.5|15018|15017|146
1649082000000|2022-04-04 14:20:00|15020.7|15019.7|15020.7|15019.7|15026.1|15025.1|15020.4|15019.4|365
1649082010000|2022-04-04 14:20:10|15021.5|15020.5|15019.2|15018.2|15023|15022|15016.7|15015.7|233
1649082020000|2022-04-04 14:20:20|15019|15018|15015.5|15014.5|15021|15020|15015.5|15014.5|197
1649082030000|2022-04-04 14:20:30|15014.1|15013.1|15017.5|15016.5|15018.2|15017.2|15012.2|15011.2|299
1649082040000|2022-04-04 14:20:40|15017.6|15016.6|15021.4|15020.4|15022|15021|15017.6|15016.6|226
1649082050000|2022-04-04 14:20:50|15021.2|15020.2|15018.9|15017.9|15021.7|15020.7|15018.5|15017.5|161
1649082060000|2022-04-04 14:21:00|15018.7|15017.7|15023.9|15022.9|15024.6|15023.6|15017.2|15016.2|212
1649082070000|2022-04-04 14:21:10|15023.7|15022.7|15025.6|15024.6|15026.5|15025.5|15022.9|15021.9|202
1649082080000|2022-04-04 14:21:20|15025.4|15024.4|15025.5|15024.5|15027.4|15026.4|15024|15023|188
1649082090000|2022-04-04 14:21:30|15025.7|15024.7|15022.9|15021.9|15026.5|15025.5|15022.2|15021.2|139
1649082100000|2022-04-04 14:21:40|15023|15022|15018.5|15017.5|15023|15022|15017.7|15016.7|197
1649082110000|2022-04-04 14:21:50|15018.2|15017.2|15015.9|15014.9|15019.5|15018.5|15012.5|15011.5|215
1649082120000|2022-04-04 14:22:00|15016|15015|15014.6|15013.6|15017.5|15016.5|15011.7|15010.7|226
1649082130000|2022-04-04 14:22:10|15014.7|15013.7|15025.4|15024.4|15025.7|15024.7|15014.6|15013.6|330
1649082140000|2022-04-04 14:22:20|15025.7|15024.7|15025.9|15024.9|15027.2|15026.2|15024.5|15023.5|359
1649082150000|2022-04-04 14:22:30|15025.5|15024.5|15031.1|15030.1|15032.2|15031.2|15025.5|15024.5|334
1649082160000|2022-04-04 14:22:40|15031|15030|15034.5|15033.5|15038.7|15037.7|15029.7|15028.7|662
1649082170000|2022-04-04 14:22:50|15034.6|15033.6|15028.6|15027.6|15036|15035|15028.5|15027.5|391
1649082180000|2022-04-04 14:23:00|15029|15028|15034.7|15033.7|15035.5|15034.5|15027.7|15026.7|161
1649082190000|2022-04-04 14:23:10|15035|15034|15032|15031|15035.9|15034.9|15031.7|15030.7|134
1649082200000|2022-04-04 14:23:20|15031.9|15030.9|15028.7|15027.7|15031.9|15030.9|15027.7|15026.7|131
1649082210000|2022-04-04 14:23:30|15028.6|15027.6|15027.7|15026.7|15031.1|15030.1|15027.7|15026.7|69
1649082220000|2022-04-04 14:23:40|15028|15027|15028.4|15027.4|15030.5|15029.5|15027.6|15026.6|80
1649082230000|2022-04-04 14:23:50|15028.7|15027.7|15024.5|15023.5|15029.2|15028.2|15023.2|15022.2|202
1649082240000|2022-04-04 14:24:00|15024.4|15023.4|15020.5|15019.5|15026.5|15025.5|15019.5|15018.5|165
1649082250000|2022-04-04 14:24:10|15020.7|15019.7|15022.2|15021.2|15022.6|15021.6|15018|15017|229
1649082260000|2022-04-04 14:24:20|15022.1|15021.1|15023|15022|15024.2|15023.2|15021|15020|102
1649082270000|2022-04-04 14:24:30|15022.6|15021.6|15027.5|15026.5|15027.6|15026.6|15022.2|15021.2|128
1649082280000|2022-04-04 14:24:40|15027.6|15026.6|15028.9|15027.9|15029.2|15028.2|15027.1|15026.1|135
1649082290000|2022-04-04 14:24:50|15028.7|15027.7|15031.9|15030.9|15032.5|15031.5|15028.6|15027.6|152
1649082300000|2022-04-04 14:25:00|15031.7|15030.7|15027.2|15026.2|15035|15034|15027.2|15026.2|335
1649082310000|2022-04-04 14:25:10|15027.1|15026.1|15026|15025|15031.5|15030.5|15024.6|15023.6|234
1649082320000|2022-04-04 14:25:20|15026.1|15025.1|15028|15027|15029.2|15028.2|15024.2|15023.2|141
1649082330000|2022-04-04 14:25:30|15027.7|15026.7|15033.7|15032.7|15033.7|15032.7|15027.7|15026.7|146
1649082340000|2022-04-04 14:25:40|15033.6|15032.6|15030.9|15029.9|15036.5|15035.5|15029.2|15028.2|176
1649082350000|2022-04-04 14:25:50|15031|15030|15032.7|15031.7|15033|15032|15029.1|15028.1|77
1649082360000|2022-04-04 14:26:00|15032.5|15031.5|15035.7|15034.7|15035.7|15034.7|15031|15030|164
1649082370000|2022-04-04 14:26:10|15035.5|15034.5|15036.1|15035.1|15036.2|15035.2|15033.2|15032.2|134
1649082380000|2022-04-04 14:26:20|15036.2|15035.2|15038.4|15037.4|15040.4|15039.4|15035.7|15034.7|347
1649082390000|2022-04-04 14:26:30|15038.5|15037.5|15035.5|15034.5|15038.5|15037.5|15031.7|15030.7|214
1649082400000|2022-04-04 14:26:40|15035.2|15034.2|15030|15029|15037|15036|15029|15028|299
1649082410000|2022-04-04 14:26:50|15030.1|15029.1|15031.5|15030.5|15032|15031|15029|15028|167
1649082420000|2022-04-04 14:27:00|15031.4|15030.4|15030|15029|15034.9|15033.9|15030|15029|130
1649082430000|2022-04-04 14:27:10|15029.9|15028.9|15031.1|15030.1|15032|15031|15028|15027|146
1649082440000|2022-04-04 14:27:20|15031|15030|15034.2|15033.2|15037|15036|15031|15030|145
1649082450000|2022-04-04 14:27:30|15034.7|15033.7|15034.2|15033.2|15035.5|15034.5|15032.5|15031.5|116
1649082460000|2022-04-04 14:27:40|15034.1|15033.1|15031.2|15030.2|15035.5|15034.5|15029.5|15028.5|252
1649082470000|2022-04-04 14:27:50|15031.4|15030.4|15033.5|15032.5|15033.9|15032.9|15030.2|15029.2|83
1649082480000|2022-04-04 14:28:00|15033.4|15032.4|15028.7|15027.7|15034|15033|15027.5|15026.5|124
1649082490000|2022-04-04 14:28:10|15028.5|15027.5|15023.5|15022.5|15029.2|15028.2|15023.2|15022.2|221
1649082500000|2022-04-04 14:28:20|15023.7|15022.7|15025.5|15024.5|15025.5|15024.5|15021.6|15020.6|246
1649082510000|2022-04-04 14:28:30|15025.6|15024.6|15031.1|15030.1|15031.4|15030.4|15025.5|15024.5|156
1649082520000|2022-04-04 14:28:40|15029.9|15028.9|15027.5|15026.5|15031.2|15030.2|15025.1|15024.1|104
1649082530000|2022-04-04 14:28:50|15028.2|15027.2|15031.7|15030.7|15032|15031|15028.2|15027.2|100
1649082540000|2022-04-04 14:29:00|15030.5|15029.5|15034.5|15033.5|15034.5|15033.5|15030|15029|173
1649082550000|2022-04-04 14:29:10|15034.6|15033.6|15039.7|15038.7|15039.7|15038.7|15032.7|15031.7|311
1649082560000|2022-04-04 14:29:20|15039|15038|15039.7|15038.7|15040|15039|15035.7|15034.7|168
1649082570000|2022-04-04 14:29:30|15040|15039|15040|15039|15041.9|15040.9|15038|15037|257
1649082580000|2022-04-04 14:29:40|15039.6|15038.6|15041.2|15040.2|15042.5|15041.5|15039.5|15038.5|131
1649082590000|2022-04-04 14:29:50|15041.5|15040.5|15042.4|15041.4|15042.4|15041.4|15039.2|15038.2|168
1649082600000|2022-04-04 14:30:00|15042.2|15041.2|15035|15034|15044.2|15043.2|15034.7|15033.7|405
1649082610000|2022-04-04 14:30:10|15034.7|15033.7|15039.5|15038.5|15039.5|15038.5|15032.2|15031.2|255
1649082620000|2022-04-04 14:30:20|15039.6|15038.6|15037.5|15036.5|15041|15040|15036.2|15035.2|171
1649082630000|2022-04-04 14:30:30|15037.7|15036.7|15041|15040|15041.1|15040.1|15037|15036|238
1649082640000|2022-04-04 14:30:40|15040.9|15039.9|15040.6|15039.6|15042.5|15041.5|15039|15038|117
1649082650000|2022-04-04 14:30:50|15040.5|15039.5|15039.4|15038.4|15043.4|15042.4|15039.4|15038.4|156
1649082660000|2022-04-04 14:31:00|15039.2|15038.2|15034.7|15033.7|15039.5|15038.5|15033.2|15032.2|270
1649082670000|2022-04-04 14:31:10|15034.9|15033.9|15032.2|15031.2|15036.7|15035.7|15032|15031|200
1649082680000|2022-04-04 14:31:20|15033|15032|15034.7|15033.7|15037|15036|15032.7|15031.7|105
1649082690000|2022-04-04 14:31:30|15034.6|15033.6|15034.2|15033.2|15035.1|15034.1|15030.9|15029.9|155
1649082700000|2022-04-04 14:31:40|15034.1|15033.1|15031.6|15030.6|15036|15035|15031.6|15030.6|74
1649082710000|2022-04-04 14:31:50|15032|15031|15029.7|15028.7|15032.6|15031.6|15029.2|15028.2|135
1649082720000|2022-04-04 14:32:00|15029.6|15028.6|15031.7|15030.7|15032|15031|15028.2|15027.2|192
1649082730000|2022-04-04 14:32:10|15031.9|15030.9|15026.6|15025.6|15031.9|15030.9|15025.7|15024.7|176
1649082740000|2022-04-04 14:32:20|15027.5|15026.5|15029.9|15028.9|15030.7|15029.7|15025.4|15024.4|145
1649082750000|2022-04-04 14:32:30|15029.7|15028.7|15033.2|15032.2|15033.7|15032.7|15028.1|15027.1|126
1649082760000|2022-04-04 14:32:40|15033.6|15032.6|15033.7|15032.7|15037.2|15036.2|15030.5|15029.5|245
1649082770000|2022-04-04 14:32:50|15033.5|15032.5|15034.2|15033.2|15034.7|15033.7|15032|15031|113
1649082780000|2022-04-04 14:33:00|15034|15033|15030.7|15029.7|15035|15034|15030.2|15029.2|134
1649082790000|2022-04-04 14:33:10|15030.6|15029.6|15030.7|15029.7|15034.2|15033.2|15028.6|15027.6|165
1649082800000|2022-04-04 14:33:20|15030.5|15029.5|15028|15027|15031|15030|15026.9|15025.9|124
1649082810000|2022-04-04 14:33:30|15028.1|15027.1|15025.5|15024.5|15028.2|15027.2|15024.7|15023.7|214
1649082820000|2022-04-04 14:33:40|15025.2|15024.2|15026.5|15025.5|15027.2|15026.2|15024.1|15023.1|170
1649082830000|2022-04-04 14:33:50|15026.2|15025.2|15024|15023|15027.4|15026.4|15023.5|15022.5|111
1649082840000|2022-04-04 14:34:00|15023.7|15022.7|15029|15028|15030.6|15029.6|15021.5|15020.5|211
1649082850000|2022-04-04 14:34:10|15029.2|15028.2|15025.6|15024.6|15030.4|15029.4|15025.2|15024.2|128
1649082860000|2022-04-04 14:34:20|15025.2|15024.2|15029|15028|15031.2|15030.2|15025|15024|136
1649082870000|2022-04-04 14:34:30|15028.7|15027.7|15031.1|15030.1|15032.7|15031.7|15027.9|15026.9|161
1649082880000|2022-04-04 14:34:40|15031.6|15030.6|15031.5|15030.5|15033|15032|15030.5|15029.5|98
1649082890000|2022-04-04 14:34:50|15032.1|15031.1|15031.1|15030.1|15033.6|15032.6|15030.2|15029.2|121
1649082900000|2022-04-04 14:35:00|15030.5|15029.5|15032.7|15031.7|15034.2|15033.2|15030.4|15029.4|113
1649082910000|2022-04-04 14:35:10|15032.5|15031.5|15027.7|15026.7|15034.2|15033.2|15026.5|15025.5|156
1649082920000|2022-04-04 14:35:20|15027.2|15026.2|15028.2|15027.2|15031.7|15030.7|15026.5|15025.5|167
1649082930000|2022-04-04 14:35:30|15028.4|15027.4|15022|15021|15028.6|15027.6|15020.7|15019.7|305
1649082940000|2022-04-04 14:35:40|15022.2|15021.2|15024.7|15023.7|15025.5|15024.5|15020.7|15019.7|141
1649082950000|2022-04-04 14:35:50|15024.9|15023.9|15027.7|15026.7|15028|15027|15024.1|15023.1|110
1649082960000|2022-04-04 14:36:00|15028|15027|15028.6|15027.6|15029.6|15028.6|15024.2|15023.2|154
1649082970000|2022-04-04 14:36:10|15028.5|15027.5|15032.6|15031.6|15033.5|15032.5|15028.2|15027.2|207
1649082980000|2022-04-04 14:36:20|15032.7|15031.7|15034.4|15033.4|15035.5|15034.5|15032|15031|268
1649082990000|2022-04-04 14:36:30|15034.9|15033.9|15039.5|15038.5|15039.5|15038.5|15034.9|15033.9|244
1649083000000|2022-04-04 14:36:40|15039.4|15038.4|15042.7|15041.7|15042.9|15041.9|15038.5|15037.5|261
1649083010000|2022-04-04 14:36:50|15042.4|15041.4|15051.2|15050.2|15051.2|15050.2|15041.7|15040.7|544
1649083020000|2022-04-04 14:37:00|15051.4|15050.4|15052.5|15051.5|15052.9|15051.9|15049|15048|460
1649083030000|2022-04-04 14:37:10|15052.2|15051.2|15051.5|15050.5|15052.2|15051.2|15048.9|15047.9|195
1649083040000|2022-04-04 14:37:20|15051.4|15050.4|15052.4|15051.4|15052.5|15051.5|15049.6|15048.6|175
1649083050000|2022-04-04 14:37:30|15052.1|15051.1|15058.5|15057.5|15058.9|15057.9|15052|15051|359
1649083060000|2022-04-04 14:37:40|15058.9|15057.9|15052.7|15051.7|15060.2|15059.2|15052.5|15051.5|314
1649083070000|2022-04-04 14:37:50|15052.9|15051.9|15055.7|15054.7|15055.7|15054.7|15052.1|15051.1|157
1649083080000|2022-04-04 14:38:00|15055.9|15054.9|15052.7|15051.7|15056|15055|15051.7|15050.7|155
1649083090000|2022-04-04 14:38:10|15053|15052|15056.1|15055.1|15056.5|15055.5|15052.7|15051.7|111
1649083100000|2022-04-04 14:38:20|15055.9|15054.9|15059.9|15058.9|15061|15060|15054.9|15053.9|201
1649083110000|2022-04-04 14:38:30|15060|15059|15060.5|15059.5|15061.7|15060.7|15059.2|15058.2|156
1649083120000|2022-04-04 14:38:40|15060.4|15059.4|15061.4|15060.4|15061.7|15060.7|15058.7|15057.7|192
1649083130000|2022-04-04 14:38:50|15061.2|15060.2|15059.6|15058.6|15070|15069|15058.9|15057.9|693
1649083140000|2022-04-04 14:39:00|15059.9|15058.9|15059|15058|15060|15059|15057.9|15056.9|181
1649083150000|2022-04-04 14:39:10|15058.5|15057.5|15055.2|15054.2|15058.7|15057.7|15052.9|15051.9|206
1649083160000|2022-04-04 14:39:20|15053.2|15052.2|15051.5|15050.5|15053.2|15052.2|15049|15048|596
1649083170000|2022-04-04 14:39:30|15050.9|15049.9|15056.2|15055.2|15057|15056|15050.7|15049.7|156
1649083180000|2022-04-04 14:39:40|15056.4|15055.4|15055.1|15054.1|15056.5|15055.5|15053|15052|106
1649083190000|2022-04-04 14:39:50|15055|15054|15058.1|15057.1|15058.7|15057.7|15054.7|15053.7|157
1649083200000|2022-04-04 14:40:00|15058.2|15057.2|15052.6|15051.6|15059|15058|15052.1|15051.1|150
1649083210000|2022-04-04 14:40:10|15052.7|15051.7|15051.6|15050.6|15053.7|15052.7|15050.5|15049.5|152
1649083220000|2022-04-04 14:40:20|15051.7|15050.7|15049.6|15048.6|15053.6|15052.6|15048.9|15047.9|142
1649083230000|2022-04-04 14:40:30|15049|15048|15050.5|15049.5|15051.5|15050.5|15048.5|15047.5|105
1649083240000|2022-04-04 14:40:40|15050.2|15049.2|15048|15047|15050.9|15049.9|15047.7|15046.7|111
1649083250000|2022-04-04 14:40:50|15048.1|15047.1|15051|15050|15051|15050|15047.7|15046.7|132
1649083260000|2022-04-04 14:41:00|15050.6|15049.6|15044|15043|15051.5|15050.5|15043.4|15042.4|365
1649083270000|2022-04-04 14:41:10|15044.1|15043.1|15040.4|15039.4|15044.1|15043.1|15038.5|15037.5|300
1649083280000|2022-04-04 14:41:20|15040.6|15039.6|15038.6|15037.6|15041|15040|15037.6|15036.6|216
1649083290000|2022-04-04 14:41:30|15038.2|15037.2|15036.9|15035.9|15039.2|15038.2|15036.1|15035.1|149
1649083300000|2022-04-04 14:41:40|15037.2|15036.2|15035.5|15034.5|15038.9|15037.9|15035|15034|149
1649083310000|2022-04-04 14:41:50|15035.6|15034.6|15039.6|15038.6|15039.6|15038.6|15035|15034|158
1649083320000|2022-04-04 14:42:00|15039.7|15038.7|15038|15037|15040.2|15039.2|15034.9|15033.9|181
1649083330000|2022-04-04 14:42:10|15038.1|15037.1|15038.9|15037.9|15040.7|15039.7|15036.2|15035.2|280
1649083340000|2022-04-04 14:42:20|15039.1|15038.1|15039.6|15038.6|15040.7|15039.7|15037.1|15036.1|61
1649083350000|2022-04-04 14:42:30|15039.7|15038.7|15040.1|15039.1|15041.2|15040.2|15037.9|15036.9|102
1649083360000|2022-04-04 14:42:40|15040|15039|15037.4|15036.4|15040.1|15039.1|15034.7|15033.7|139
1649083370000|2022-04-04 14:42:50|15037.2|15036.2|15038.4|15037.4|15040.1|15039.1|15037.1|15036.1|81
1649083380000|2022-04-04 14:43:00|15038.1|15037.1|15037|15036|15042.2|15041.2|15037|15036|208
1649083390000|2022-04-04 14:43:10|15036.7|15035.7|15040.4|15039.4|15040.5|15039.5|15036.2|15035.2|89
1649083400000|2022-04-04 14:43:20|15040.2|15039.2|15038.4|15037.4|15040.4|15039.4|15036.7|15035.7|96
1649083410000|2022-04-04 14:43:30|15038.2|15037.2|15030.7|15029.7|15038.5|15037.5|15028.9|15027.9|424
1649083420000|2022-04-04 14:43:40|15032.1|15031.1|15034.5|15033.5|15035.7|15034.7|15032|15031|175
1649083430000|2022-04-04 14:43:50|15034.6|15033.6|15034.1|15033.1|15035.5|15034.5|15032.1|15031.1|130
1649083440000|2022-04-04 14:44:00|15033.9|15032.9|15033.1|15032.1|15037|15036|15032.7|15031.7|180
1649083450000|2022-04-04 14:44:10|15032.7|15031.7|15035.7|15034.7|15035.7|15034.7|15031|15030|133
1649083460000|2022-04-04 14:44:20|15035|15034|15042.5|15041.5|15043|15042|15034.4|15033.4|184
1649083470000|2022-04-04 14:44:30|15042.4|15041.4|15043.1|15042.1|15045.1|15044.1|15041.9|15040.9|174
1649083480000|2022-04-04 14:44:40|15042.7|15041.7|15044|15043|15044.9|15043.9|15040.1|15039.1|146
1649083490000|2022-04-04 14:44:50|15044.2|15043.2|15040|15039|15044.2|15043.2|15038.2|15037.2|94
1649083500000|2022-04-04 14:45:00|15040.1|15039.1|15038.1|15037.1|15043|15042|15036.5|15035.5|137
1649083510000|2022-04-04 14:45:10|15037.5|15036.5|15040.2|15039.2|15043.7|15042.7|15036.6|15035.6|153
1649083520000|2022-04-04 14:45:20|15039.1|15038.1|15038.6|15037.6|15039.6|15038.6|15036.6|15035.6|132
1649083530000|2022-04-04 14:45:30|15038.2|15037.2|15041.6|15040.6|15042.5|15041.5|15038.2|15037.2|99
1649083540000|2022-04-04 14:45:40|15041.7|15040.7|15044.4|15043.4|15045.1|15044.1|15041.7|15040.7|143
1649083550000|2022-04-04 14:45:50|15044|15043|15043.6|15042.6|15044.6|15043.6|15042|15041|198
1649083560000|2022-04-04 14:46:00|15043.5|15042.5|15037.9|15036.9|15043.6|15042.6|15037.4|15036.4|121
1649083570000|2022-04-04 14:46:10|15038|15037|15037.6|15036.6|15040.7|15039.7|15036.7|15035.7|61
1649083580000|2022-04-04 14:46:20|15037.4|15036.4|15038.9|15037.9|15040.1|15039.1|15036|15035|97
1649083590000|2022-04-04 14:46:30|15039|15038|15035|15034|15040.9|15039.9|15035|15034|82
1649083600000|2022-04-04 14:46:40|15035.1|15034.1|15036.7|15035.7|15037|15036|15034.5|15033.5|182
1649083610000|2022-04-04 14:46:50|15036.6|15035.6|15037|15036|15037.5|15036.5|15035.6|15034.6|39
1649083620000|2022-04-04 14:47:00|15036.9|15035.9|15028.2|15027.2|15036.9|15035.9|15028|15027|238
1649083630000|2022-04-04 14:47:10|15028.5|15027.5|15027.5|15026.5|15029.6|15028.6|15024.9|15023.9|307
1649083640000|2022-04-04 14:47:20|15028|15027|15028.7|15027.7|15028.7|15027.7|15024.5|15023.5|160
1649083650000|2022-04-04 14:47:30|15028.6|15027.6|15031.6|15030.6|15031.7|15030.7|15027.9|15026.9|102
1649083660000|2022-04-04 14:47:40|15031.7|15030.7|15036.4|15035.4|15037.1|15036.1|15030|15029|194
1649083670000|2022-04-04 14:47:50|15036.5|15035.5|15033.7|15032.7|15037.4|15036.4|15033.1|15032.1|88
1649083680000|2022-04-04 14:48:00|15034.2|15033.2|15037.5|15036.5|15037.9|15036.9|15032.6|15031.6|142
1649083690000|2022-04-04 14:48:10|15037.9|15036.9|15038.7|15037.7|15039.5|15038.5|15037.1|15036.1|171
1649083700000|2022-04-04 14:48:20|15038.9|15037.9|15045.9|15044.9|15046.7|15045.7|15038.9|15037.9|288
1649083710000|2022-04-04 14:48:30|15046.1|15045.1|15048.5|15047.5|15049.7|15048.7|15044.1|15043.1|306
1649083720000|2022-04-04 14:48:40|15048.9|15047.9|15051|15050|15053.2|15052.2|15047|15046|253
1649083730000|2022-04-04 14:48:50|15051.4|15050.4|15049.5|15048.5|15053.2|15052.2|15049.5|15048.5|241
1649083740000|2022-04-04 14:49:00|15049|15048|15049.7|15048.7|15051.4|15050.4|15047|15046|139
1649083750000|2022-04-04 14:49:10|15049.6|15048.6|15047.7|15046.7|15049.6|15048.6|15046|15045|97
1649083760000|2022-04-04 14:49:20|15047.6|15046.6|15051.6|15050.6|15052|15051|15047|15046|163
1649083770000|2022-04-04 14:49:30|15051.7|15050.7|15051.6|15050.6|15054.6|15053.6|15050.6|15049.6|210
1649083780000|2022-04-04 14:49:40|15052|15051|15047.5|15046.5|15052.5|15051.5|15046.1|15045.1|157
1649083790000|2022-04-04 14:49:50|15047.6|15046.6|15048.2|15047.2|15048.9|15047.9|15046.5|15045.5|117
1649083800000|2022-04-04 14:50:00|15048.4|15047.4|15052.6|15051.6|15052.9|15051.9|15046.4|15045.4|187
1649083810000|2022-04-04 14:50:10|15052.4|15051.4|15051.7|15050.7|15055.5|15054.5|15050|15049|215
1649083820000|2022-04-04 14:50:20|15052|15051|15050.2|15049.2|15052.1|15051.1|15049.5|15048.5|58
1649083830000|2022-04-04 14:50:30|15050.6|15049.6|15055.5|15054.5|15059.2|15058.2|15049.9|15048.9|386
1649083840000|2022-04-04 14:50:40|15055.6|15054.6|15054.5|15053.5|15058|15057|15053.6|15052.6|93
1649083850000|2022-04-04 14:50:50|15054.7|15053.7|15049.6|15048.6|15054.7|15053.7|15048.5|15047.5|193
1649083860000|2022-04-04 14:51:00|15049.7|15048.7|15049.4|15048.4|15051.4|15050.4|15048.2|15047.2|161
1649083870000|2022-04-04 14:51:10|15049.6|15048.6|15054|15053|15055|15054|15049.4|15048.4|120
1649083880000|2022-04-04 14:51:20|15053.9|15052.9|15052.4|15051.4|15054.4|15053.4|15050|15049|123
1649083890000|2022-04-04 14:51:30|15052.2|15051.2|15054.9|15053.9|15055.1|15054.1|15052.1|15051.1|99
1649083900000|2022-04-04 14:51:40|15054.7|15053.7|15055.9|15054.9|15055.9|15054.9|15052|15051|102
1649083910000|2022-04-04 14:51:50|15055.7|15054.7|15056.5|15055.5|15057.7|15056.7|15053.5|15052.5|113
1649083920000|2022-04-04 14:52:00|15056.4|15055.4|15057.6|15056.6|15060.4|15059.4|15055|15054|273
1649083930000|2022-04-04 14:52:10|15057.5|15056.5|15056.5|15055.5|15060.4|15059.4|15055.4|15054.4|168
1649083940000|2022-04-04 14:52:20|15056.6|15055.6|15056|15055|15056.9|15055.9|15054.2|15053.2|133
1649083950000|2022-04-04 14:52:30|15055.7|15054.7|15052.9|15051.9|15056.9|15055.9|15050.4|15049.4|136
1649083960000|2022-04-04 14:52:40|15052.7|15051.7|15054.6|15053.6|15055.5|15054.5|15052.2|15051.2|75
1649083970000|2022-04-04 14:52:50|15054.4|15053.4|15053.5|15052.5|15055.6|15054.6|15053.1|15052.1|55
1649083980000|2022-04-04 14:53:00|15053.4|15052.4|15051.6|15050.6|15053.4|15052.4|15050.2|15049.2|117
1649083990000|2022-04-04 14:53:10|15051.5|15050.5|15053.2|15052.2|15054.7|15053.7|15049.9|15048.9|162
1649084000000|2022-04-04 14:53:20|15053.1|15052.1|15051.1|15050.1|15054|15053|15050.6|15049.6|50
1649084010000|2022-04-04 14:53:30|15051.2|15050.2|15056.4|15055.4|15056.5|15055.5|15051.2|15050.2|48
1649084020000|2022-04-04 14:53:40|15056.2|15055.2|15055.6|15054.6|15057.4|15056.4|15054.6|15053.6|103
1649084030000|2022-04-04 14:53:50|15055.7|15054.7|15057.1|15056.1|15058.2|15057.2|15055.7|15054.7|138
1649084040000|2022-04-04 14:54:00|15057|15056|15056.4|15055.4|15058.4|15057.4|15054.1|15053.1|141
1649084050000|2022-04-04 14:54:10|15056.2|15055.2|15058.7|15057.7|15060.6|15059.6|15056|15055|212
1649084060000|2022-04-04 14:54:20|15058.5|15057.5|15060.5|15059.5|15060.7|15059.7|15057|15056|171
1649084070000|2022-04-04 14:54:30|15061|15060|15061.9|15060.9|15063.7|15062.7|15060.7|15059.7|193
1649084080000|2022-04-04 14:54:40|15061.7|15060.7|15054.2|15053.2|15063|15062|15053.5|15052.5|178
1649084090000|2022-04-04 14:54:50|15054.1|15053.1|15047.2|15046.2|15055.7|15054.7|15047.2|15046.2|219
1649084100000|2022-04-04 14:55:00|15047.4|15046.4|15051.4|15050.4|15052.4|15051.4|15047|15046|240
1649084110000|2022-04-04 14:55:10|15051.6|15050.6|15046.7|15045.7|15053|15052|15045.4|15044.4|185
1649084120000|2022-04-04 14:55:20|15046.9|15045.9|15048|15047|15050.7|15049.7|15046.9|15045.9|113
1649084130000|2022-04-04 14:55:30|15048.1|15047.1|15049|15048|15051|15050|15046.1|15045.1|145
1649084140000|2022-04-04 14:55:40|15050|15049|15053.5|15052.5|15053.7|15052.7|15049|15048|156
1649084150000|2022-04-04 14:55:50|15053.7|15052.7|15054.2|15053.2|15055|15054|15052.2|15051.2|115
1649084160000|2022-04-04 14:56:00|15054.1|15053.1|15054.6|15053.6|15056.7|15055.7|15052.4|15051.4|132
1649084170000|2022-04-04 14:56:10|15054.4|15053.4|15054.2|15053.2|15057|15056|15051.4|15050.4|127
1649084180000|2022-04-04 14:56:20|15054.4|15053.4|15051.7|15050.7|15054.4|15053.4|15051.5|15050.5|67
1649084190000|2022-04-04 14:56:30|15052|15051|15054.7|15053.7|15055.5|15054.5|15052|15051|68
1649084200000|2022-04-04 14:56:40|15054.9|15053.9|15055.5|15054.5|15056|15055|15053.2|15052.2|87
1649084210000|2022-04-04 14:56:50|15055.6|15054.6|15053.7|15052.7|15057.1|15056.1|15053.2|15052.2|102
1649084220000|2022-04-04 14:57:00|15053.9|15052.9|15053|15052|15054.2|15053.2|15052|15051|89
1649084230000|2022-04-04 14:57:10|15052.9|15051.9|15049.2|15048.2|15053.2|15052.2|15046.7|15045.7|179
1649084240000|2022-04-04 14:57:20|15049.4|15048.4|15054.9|15053.9|15055.2|15054.2|15047|15046|135
1649084250000|2022-04-04 14:57:30|15055|15054|15052.7|15051.7|15055.4|15054.4|15052.7|15051.7|89
1649084260000|2022-04-04 14:57:40|15053.5|15052.5|15051.9|15050.9|15054|15053|15050.9|15049.9|85
1649084270000|2022-04-04 14:57:50|15051.7|15050.7|15050|15049|15053.6|15052.6|15049|15048|64
1649084280000|2022-04-04 14:58:00|15049.9|15048.9|15046.9|15045.9|15051.4|15050.4|15045.7|15044.7|169
1649084290000|2022-04-04 14:58:10|15047.2|15046.2|15048.5|15047.5|15048.5|15047.5|15045.2|15044.2|84
1649084300000|2022-04-04 14:58:20|15049|15048|15050.4|15049.4|15050.5|15049.5|15046.2|15045.2|114
1649084310000|2022-04-04 14:58:30|15050.6|15049.6|15047|15046|15050.6|15049.6|15046.4|15045.4|132
1649084320000|2022-04-04 14:58:40|15046.9|15045.9|15049.9|15048.9|15050.4|15049.4|15046.6|15045.6|113
1649084330000|2022-04-04 14:58:50|15049.7|15048.7|15049.6|15048.6|15051.5|15050.5|15047.7|15046.7|159
1649084340000|2022-04-04 14:59:00|15049.7|15048.7|15056|15055|15056|15055|15049.2|15048.2|156
1649084350000|2022-04-04 14:59:10|15055.7|15054.7|15056.6|15055.6|15056.9|15055.9|15054|15053|131
1649084360000|2022-04-04 14:59:20|15056.7|15055.7|15057|15056|15058.2|15057.2|15053.7|15052.7|134
1649084370000|2022-04-04 14:59:30|15057.7|15056.7|15059.9|15058.9|15061|15060|15057.4|15056.4|266
1649084380000|2022-04-04 14:59:40|15059.7|15058.7|15059.6|15058.6|15060.7|15059.7|15058.6|15057.6|78
1649084390000|2022-04-04 14:59:50|15060|15059|15057.4|15056.4|15060.2|15059.2|15055|15054|139
1649084400000|2022-04-04 15:00:00|15057.5|15056.5|15058.6|15057.6|15060.7|15059.7|15053.5|15052.5|251
1649084410000|2022-04-04 15:00:10|15058.9|15057.9|15061|15060|15062.2|15061.2|15058.5|15057.5|176
1649084420000|2022-04-04 15:00:20|15060.6|15059.6|15062.9|15061.9|15064.7|15063.7|15060.1|15059.1|163
1649084430000|2022-04-04 15:00:30|15063.1|15062.1|15065.9|15064.9|15065.9|15064.9|15061.9|15060.9|250
1649084440000|2022-04-04 15:00:40|15065.5|15064.5|15066.6|15065.6|15067.5|15066.5|15065.2|15064.2|409
1649084450000|2022-04-04 15:00:50|15066.7|15065.7|15069|15068|15069|15068|15066.4|15065.4|154
1649084460000|2022-04-04 15:01:00|15068.7|15067.7|15070.4|15069.4|15072.7|15071.7|15066.1|15065.1|546
1649084470000|2022-04-04 15:01:10|15070.6|15069.6|15073.1|15072.1|15075.2|15074.2|15070.2|15069.2|364
1649084480000|2022-04-04 15:01:20|15073.2|15072.2|15071.4|15070.4|15074.5|15073.5|15070.2|15069.2|274
1649084490000|2022-04-04 15:01:30|15071|15070|15072.7|15071.7|15073.4|15072.4|15070.1|15069.1|152
1649084500000|2022-04-04 15:01:40|15072.9|15071.9|15077.4|15076.4|15077.4|15076.4|15072|15071|422
1649084510000|2022-04-04 15:01:50|15077.5|15076.5|15078.2|15077.2|15080.5|15079.5|15076|15075|523
1649084520000|2022-04-04 15:02:00|15078.5|15077.5|15082.5|15081.5|15084.9|15083.9|15078.5|15077.5|547
1649084530000|2022-04-04 15:02:10|15082.6|15081.6|15078.2|15077.2|15083|15082|15078|15077|220
1649084540000|2022-04-04 15:02:20|15078.1|15077.1|15077.1|15076.1|15078.7|15077.7|15076|15075|158
1649084550000|2022-04-04 15:02:30|15077|15076|15073.4|15072.4|15077.5|15076.5|15072.7|15071.7|186
1649084560000|2022-04-04 15:02:40|15073.5|15072.5|15073.9|15072.9|15075|15074|15072.6|15071.6|203
1649084570000|2022-04-04 15:02:50|15073.7|15072.7|15076.5|15075.5|15076.9|15075.9|15073.7|15072.7|147
1649084580000|2022-04-04 15:03:00|15075.5|15074.5|15080.2|15079.2|15081.9|15080.9|15075.5|15074.5|271
1649084590000|2022-04-04 15:03:10|15080.5|15079.5|15083.2|15082.2|15084.9|15083.9|15078.7|15077.7|232
1649084600000|2022-04-04 15:03:20|15082.1|15081.1|15086.1|15085.1|15086.4|15085.4|15081.7|15080.7|230
1649084610000|2022-04-04 15:03:30|15086.5|15085.5|15085.9|15084.9|15086.7|15085.7|15084.1|15083.1|186
1649084620000|2022-04-04 15:03:40|15086.1|15085.1|15083.1|15082.1|15086.5|15085.5|15083.1|15082.1|149
1649084630000|2022-04-04 15:03:50|15083.2|15082.2|15080.2|15079.2|15084|15083|15080.1|15079.1|164
1649084640000|2022-04-04 15:04:00|15080.5|15079.5|15082.2|15081.2|15084|15083|15079.5|15078.5|290
1649084650000|2022-04-04 15:04:10|15082.4|15081.4|15086.2|15085.2|15086.2|15085.2|15082.4|15081.4|191
1649084660000|2022-04-04 15:04:20|15086|15085|15087.9|15086.9|15088.6|15087.6|15086|15085|220
1649084670000|2022-04-04 15:04:30|15088|15087|15084.7|15083.7|15088|15087|15084.5|15083.5|241
1649084680000|2022-04-04 15:04:40|15084|15083|15087.2|15086.2|15087.6|15086.6|15084|15083|149
1649084690000|2022-04-04 15:04:50|15087.1|15086.1|15087.7|15086.7|15089.1|15088.1|15086.9|15085.9|130
1649084700000|2022-04-04 15:05:00|15088|15087|15089.9|15088.9|15090.4|15089.4|15085|15084|275
1649084710000|2022-04-04 15:05:10|15090|15089|15092|15091|15092|15091|15088.6|15087.6|235
1649084720000|2022-04-04 15:05:20|15092.4|15091.4|15088.6|15087.6|15092.4|15091.4|15088.5|15087.5|188
1649084730000|2022-04-04 15:05:30|15088.7|15087.7|15089.1|15088.1|15090.7|15089.7|15088.1|15087.1|211
1649084740000|2022-04-04 15:05:40|15089.5|15088.5|15090.2|15089.2|15091|15090|15088|15087|116
1649084750000|2022-04-04 15:05:50|15090.4|15089.4|15090.2|15089.2|15092.4|15091.4|15089.4|15088.4|120
1649084760000|2022-04-04 15:06:00|15090|15089|15090.6|15089.6|15092.2|15091.2|15089.2|15088.2|199
1649084770000|2022-04-04 15:06:10|15090.5|15089.5|15088.5|15087.5|15090.5|15089.5|15086.7|15085.7|221
1649084780000|2022-04-04 15:06:20|15088.4|15087.4|15086.5|15085.5|15089.2|15088.2|15085.1|15084.1|164
1649084790000|2022-04-04 15:06:30|15086.2|15085.2|15088.4|15087.4|15089.1|15088.1|15086|15085|113
1649084800000|2022-04-04 15:06:40|15088.2|15087.2|15092|15091|15092|15091|15088.2|15087.2|239
1649084810000|2022-04-04 15:06:50|15091.9|15090.9|15090.2|15089.2|15092.2|15091.2|15089.6|15088.6|176
1649084820000|2022-04-04 15:07:00|15090.5|15089.5|15092.5|15091.5|15093.4|15092.4|15090.2|15089.2|201
1649084830000|2022-04-04 15:07:10|15092.6|15091.6|15093|15092|15094.5|15093.5|15091.1|15090.1|258
1649084840000|2022-04-04 15:07:20|15093.1|15092.1|15094.5|15093.5|15094.7|15093.7|15093.1|15092.1|128
1649084850000|2022-04-04 15:07:30|15094.7|15093.7|15091|15090|15096|15095|15090.9|15089.9|245
1649084860000|2022-04-04 15:07:40|15091.1|15090.1|15092.7|15091.7|15094.5|15093.5|15091.1|15090.1|117
1649084870000|2022-04-04 15:07:50|15092.9|15091.9|15091.7|15090.7|15092.9|15091.9|15090.5|15089.5|164
1649084880000|2022-04-04 15:08:00|15091.9|15090.9|15090.7|15089.7|15094|15093|15088.5|15087.5|204
1649084890000|2022-04-04 15:08:10|15090.9|15089.9|15088|15087|15093.9|15092.9|15087.2|15086.2|400
1649084900000|2022-04-04 15:08:20|15087.9|15086.9|15088.6|15087.6|15090|15089|15087.5|15086.5|141
1649084910000|2022-04-04 15:08:30|15088.7|15087.7|15086|15085|15089.5|15088.5|15086|15085|136
1649084920000|2022-04-04 15:08:40|15086.1|15085.1|15088.7|15087.7|15089|15088|15086|15085|103
1649084930000|2022-04-04 15:08:50|15088.5|15087.5|15089.4|15088.4|15090|15089|15087.9|15086.9|78
1649084940000|2022-04-04 15:09:00|15089.5|15088.5|15086.7|15085.7|15090.7|15089.7|15086.2|15085.2|99
1649084950000|2022-04-04 15:09:10|15087.5|15086.5|15089.7|15088.7|15089.7|15088.7|15087|15086|68
1649084960000|2022-04-04 15:09:20|15089.9|15088.9|15091.7|15090.7|15093|15092|15089.1|15088.1|173
1649084970000|2022-04-04 15:09:30|15091.9|15090.9|15092.7|15091.7|15093.9|15092.9|15091.9|15090.9|110
1649084980000|2022-04-04 15:09:40|15092.5|15091.5|15094.4|15093.4|15095|15094|15092.4|15091.4|153
1649084990000|2022-04-04 15:09:50|15094.2|15093.2|15095|15094|15095.2|15094.2|15092.7|15091.7|220
1649085000000|2022-04-04 15:10:00|15095.1|15094.1|15090.2|15089.2|15095.6|15094.6|15090.2|15089.2|244
1649085010000|2022-04-04 15:10:10|15091|15090|15094.2|15093.2|15094.2|15093.2|15090.6|15089.6|182
1649085020000|2022-04-04 15:10:20|15095|15094|15098.1|15097.1|15099.7|15098.7|15094.7|15093.7|649
1649085030000|2022-04-04 15:10:30|15098.5|15097.5|15096.5|15095.5|15098.7|15097.7|15094.9|15093.9|327
1649085040000|2022-04-04 15:10:40|15096.7|15095.7|15096.6|15095.6|15097.7|15096.7|15094|15093|232
1649085050000|2022-04-04 15:10:50|15096.7|15095.7|15096.2|15095.2|15097|15096|15095.2|15094.2|126
1649085060000|2022-04-04 15:11:00|15096.1|15095.1|15095.5|15094.5|15100.1|15099.1|15094.7|15093.7|293
1649085070000|2022-04-04 15:11:10|15095.2|15094.2|15097.5|15096.5|15098.1|15097.1|15094.9|15093.9|100
1649085080000|2022-04-04 15:11:20|15097.7|15096.7|15096.2|15095.2|15098.5|15097.5|15095.4|15094.4|121
1649085090000|2022-04-04 15:11:30|15096.5|15095.5|15094.7|15093.7|15096.5|15095.5|15092|15091|229
1649085100000|2022-04-04 15:11:40|15095|15094|15096.2|15095.2|15096.7|15095.7|15094.2|15093.2|107
1649085110000|2022-04-04 15:11:50|15096.4|15095.4|15094.2|15093.2|15097|15096|15094.2|15093.2|102
1649085120000|2022-04-04 15:12:00|15094.5|15093.5|15089|15088|15095.2|15094.2|15089|15088|281
1649085130000|2022-04-04 15:12:10|15088.9|15087.9|15088.5|15087.5|15089.7|15088.7|15087.7|15086.7|210
1649085140000|2022-04-04 15:12:20|15088.6|15087.6|15090|15089|15093.5|15092.5|15088.5|15087.5|161
1649085150000|2022-04-04 15:12:30|15090.1|15089.1|15087.5|15086.5|15091.4|15090.4|15087.5|15086.5|175
1649085160000|2022-04-04 15:12:40|15087.6|15086.6|15085.7|15084.7|15089|15088|15085.4|15084.4|166
1649085170000|2022-04-04 15:12:50|15085.6|15084.6|15085.2|15084.2|15086.7|15085.7|15084.2|15083.2|183
1649085180000|2022-04-04 15:13:00|15085.1|15084.1|15084|15083|15086.7|15085.7|15083.7|15082.7|150
1649085190000|2022-04-04 15:13:10|15083.7|15082.7|15082.6|15081.6|15083.7|15082.7|15081.1|15080.1|281
1649085200000|2022-04-04 15:13:20|15082.7|15081.7|15081.2|15080.2|15083.7|15082.7|15080.5|15079.5|178
1649085210000|2022-04-04 15:13:30|15081.4|15080.4|15081.7|15080.7|15083|15082|15081|15080|132
1649085220000|2022-04-04 15:13:40|15082|15081|15084.2|15083.2|15086.1|15085.1|15081.7|15080.7|168
1649085230000|2022-04-04 15:13:50|15083.7|15082.7|15087.7|15086.7|15089.1|15088.1|15083.7|15082.7|169
1649085240000|2022-04-04 15:14:00|15088|15087|15087.2|15086.2|15090.1|15089.1|15086.2|15085.2|170
1649085250000|2022-04-04 15:14:10|15087.4|15086.4|15089|15088|15089.5|15088.5|15086.5|15085.5|140
1649085260000|2022-04-04 15:14:20|15089.2|15088.2|15089.4|15088.4|15090|15089|15088|15087|59
1649085270000|2022-04-04 15:14:30|15089.2|15088.2|15090.4|15089.4|15091.1|15090.1|15089.1|15088.1|59
1649085280000|2022-04-04 15:14:40|15090.5|15089.5|15089|15088|15091.4|15090.4|15088.2|15087.2|149
1649085290000|2022-04-04 15:14:50|15088.7|15087.7|15090|15089|15090.2|15089.2|15087.5|15086.5|144
1649085300000|2022-04-04 15:15:00|15090.2|15089.2|15086.7|15085.7|15090.2|15089.2|15086.5|15085.5|149
1649085310000|2022-04-04 15:15:10|15086.6|15085.6|15088.5|15087.5|15090.5|15089.5|15086.4|15085.4|194
1649085320000|2022-04-04 15:15:20|15088.7|15087.7|15083.6|15082.6|15089|15088|15083.1|15082.1|194
1649085330000|2022-04-04 15:15:30|15083.7|15082.7|15083.2|15082.2|15085|15084|15082.7|15081.7|82
1649085340000|2022-04-04 15:15:40|15083.1|15082.1|15084.2|15083.2|15084.2|15083.2|15082.5|15081.5|88
1649085350000|2022-04-04 15:15:50|15084.1|15083.1|15082.7|15081.7|15084.2|15083.2|15081.5|15080.5|84
1649085360000|2022-04-04 15:16:00|15083|15082|15081.9|15080.9|15083.9|15082.9|15080.4|15079.4|175
1649085370000|2022-04-04 15:16:10|15082|15081|15081.2|15080.2|15082|15081|15080.4|15079.4|87
1649085380000|2022-04-04 15:16:20|15080.5|15079.5|15079.7|15078.7|15082|15081|15078|15077|167
1649085390000|2022-04-04 15:16:30|15079.5|15078.5|15080|15079|15080.2|15079.2|15077.1|15076.1|158
1649085400000|2022-04-04 15:16:40|15080.1|15079.1|15080.7|15079.7|15081.5|15080.5|15079.2|15078.2|100
1649085410000|2022-04-04 15:16:50|15080.6|15079.6|15083.4|15082.4|15083.5|15082.5|15080.5|15079.5|98
1649085420000|2022-04-04 15:17:00|15083.5|15082.5|15085.1|15084.1|15085.5|15084.5|15083.2|15082.2|222
1649085430000|2022-04-04 15:17:10|15084.9|15083.9|15086|15085|15086.4|15085.4|15084.1|15083.1|144
1649085440000|2022-04-04 15:17:20|15086.2|15085.2|15081.7|15080.7|15086.2|15085.2|15081.5|15080.5|161
1649085450000|2022-04-04 15:17:30|15081.6|15080.6|15078.7|15077.7|15081.7|15080.7|15078.5|15077.5|170
1649085460000|2022-04-04 15:17:40|15078.5|15077.5|15077|15076|15078.5|15077.5|15077|15076|137
1649085470000|2022-04-04 15:17:50|15077.1|15076.1|15076|15075|15077.7|15076.7|15074.4|15073.4|226
1649085480000|2022-04-04 15:18:00|15075.7|15074.7|15073.2|15072.2|15076.7|15075.7|15072.5|15071.5|286
1649085490000|2022-04-04 15:18:10|15072.5|15071.5|15075.5|15074.5|15077|15076|15072.2|15071.2|238
1649085500000|2022-04-04 15:18:20|15075.6|15074.6|15077.6|15076.6|15078.7|15077.7|15074.2|15073.2|167
1649085510000|2022-04-04 15:18:30|15077.5|15076.5|15077.6|15076.6|15079.1|15078.1|15076.1|15075.1|129
1649085520000|2022-04-04 15:18:40|15077.5|15076.5|15079|15078|15080.5|15079.5|15076.9|15075.9|121
1649085530000|2022-04-04 15:18:50|15079.4|15078.4|15078.7|15077.7|15079.9|15078.9|15076.5|15075.5|137
1649085540000|2022-04-04 15:19:00|15078.5|15077.5|15076.7|15075.7|15081.5|15080.5|15076.5|15075.5|154
1649085550000|2022-04-04 15:19:10|15076.5|15075.5|15077.6|15076.6|15078.5|15077.5|15076.2|15075.2|82
1649085560000|2022-04-04 15:19:20|15077.5|15076.5|15079|15078|15079.2|15078.2|15076.9|15075.9|116
1649085570000|2022-04-04 15:19:30|15079.1|15078.1|15076.5|15075.5|15079.1|15078.1|15075|15074|92
1649085580000|2022-04-04 15:19:40|15076.4|15075.4|15077.7|15076.7|15078.7|15077.7|15076.1|15075.1|73
1649085590000|2022-04-04 15:19:50|15077.5|15076.5|15078.2|15077.2|15079.5|15078.5|15076.6|15075.6|76
1649085600000|2022-04-04 15:20:00|15078.1|15077.1|15075.2|15074.2|15079.5|15078.5|15074.1|15073.1|194
1649085610000|2022-04-04 15:20:10|15075.4|15074.4|15077|15076|15079.1|15078.1|15075|15074|116
1649085620000|2022-04-04 15:20:20|15076.9|15075.9|15077.5|15076.5|15077.7|15076.7|15075.1|15074.1|94
1649085630000|2022-04-04 15:20:30|15077.2|15076.2|15074.6|15073.6|15078|15077|15073.5|15072.5|164
1649085640000|2022-04-04 15:20:40|15074.7|15073.7|15078.5|15077.5|15078.7|15077.7|15074.7|15073.7|111
1649085650000|2022-04-04 15:20:50|15078.4|15077.4|15076.7|15075.7|15080.1|15079.1|15076.2|15075.2|127
1649085660000|2022-04-04 15:21:00|15077|15076|15074.2|15073.2|15078|15077|15073.9|15072.9|127
1649085670000|2022-04-04 15:21:10|15073.7|15072.7|15074.5|15073.5|15075.2|15074.2|15072|15071|188
1649085680000|2022-04-04 15:21:20|15075|15074|15077.2|15076.2|15078|15077|15074.5|15073.5|208
1649085690000|2022-04-04 15:21:30|15077.1|15076.1|15079|15078|15079.2|15078.2|15076.7|15075.7|133
1649085700000|2022-04-04 15:21:40|15079.1|15078.1|15081.1|15080.1|15083.7|15082.7|15079|15078|306
1649085710000|2022-04-04 15:21:50|15080.9|15079.9|15081.2|15080.2|15082.2|15081.2|15079.9|15078.9|59
1649085720000|2022-04-04 15:22:00|15081.4|15080.4|15081.2|15080.2|15083.7|15082.7|15080.7|15079.7|126
1649085730000|2022-04-04 15:22:10|15081.4|15080.4|15079|15078|15082|15081|15078.5|15077.5|74
1649085740000|2022-04-04 15:22:20|15079.2|15078.2|15080.2|15079.2|15081.2|15080.2|15079|15078|74
1649085750000|2022-04-04 15:22:30|15080.1|15079.1|15082.7|15081.7|15084.1|15083.1|15080.1|15079.1|137
1649085760000|2022-04-04 15:22:40|15082.9|15081.9|15083.1|15082.1|15084.9|15083.9|15082.5|15081.5|63
1649085770000|2022-04-04 15:22:50|15083.2|15082.2|15080.2|15079.2|15084|15083|15079.2|15078.2|94
1649085780000|2022-04-04 15:23:00|15079.9|15078.9|15078.2|15077.2|15080.6|15079.6|15076.9|15075.9|192
1649085790000|2022-04-04 15:23:10|15078.7|15077.7|15079|15078|15079.5|15078.5|15077.9|15076.9|121
1649085800000|2022-04-04 15:23:20|15080.4|15079.4|15082.5|15081.5|15083|15082|15080.4|15079.4|136
1649085810000|2022-04-04 15:23:30|15082.4|15081.4|15080.9|15079.9|15083|15082|15079.7|15078.7|74
1649085820000|2022-04-04 15:23:40|15081|15080|15079.7|15078.7|15081.6|15080.6|15079.7|15078.7|41
1649085830000|2022-04-04 15:23:50|15079.2|15078.2|15080.2|15079.2|15080.2|15079.2|15078.6|15077.6|82
1649085840000|2022-04-04 15:24:00|15080.1|15079.1|15081.4|15080.4|15082|15081|15078.5|15077.5|119
1649085850000|2022-04-04 15:24:10|15081.5|15080.5|15078.5|15077.5|15081.7|15080.7|15076.7|15075.7|142
1649085860000|2022-04-04 15:24:20|15078.2|15077.2|15080|15079|15081.6|15080.6|15078|15077|105
1649085870000|2022-04-04 15:24:30|15079.9|15078.9|15080.7|15079.7|15082.5|15081.5|15079.9|15078.9|49
1649085880000|2022-04-04 15:24:40|15080.6|15079.6|15081.7|15080.7|15082.5|15081.5|15080.2|15079.2|45
1649085890000|2022-04-04 15:24:50|15081.5|15080.5|15081.9|15080.9|15082.9|15081.9|15081|15080|45
1649085900000|2022-04-04 15:25:00|15081.7|15080.7|15082.9|15081.9|15085.4|15084.4|15081.7|15080.7|117
1649085910000|2022-04-04 15:25:10|15083.2|15082.2|15080.2|15079.2|15083.5|15082.5|15079.7|15078.7|133
1649085920000|2022-04-04 15:25:20|15080.1|15079.1|15082.7|15081.7|15083|15082|15078.9|15077.9|114
1649085930000|2022-04-04 15:25:30|15083|15082|15082.7|15081.7|15084|15083|15081.5|15080.5|114
1649085940000|2022-04-04 15:25:40|15083|15082|15081.7|15080.7|15084|15083|15081.7|15080.7|72
1649085950000|2022-04-04 15:25:50|15082.4|15081.4|15084.7|15083.7|15085.7|15084.7|15081.2|15080.2|136
1649085960000|2022-04-04 15:26:00|15084.5|15083.5|15082.4|15081.4|15086.7|15085.7|15082.4|15081.4|105
1649085970000|2022-04-04 15:26:10|15082.2|15081.2|15083|15082|15083.7|15082.7|15080.4|15079.4|96
1649085980000|2022-04-04 15:26:20|15082.9|15081.9|15081.5|15080.5|15083.2|15082.2|15080.7|15079.7|85
1649085990000|2022-04-04 15:26:30|15081.2|15080.2|15081.5|15080.5|15083.2|15082.2|15080.4|15079.4|59
1649086000000|2022-04-04 15:26:40|15081.4|15080.4|15080.5|15079.5|15082.5|15081.5|15079.7|15078.7|85
1649086010000|2022-04-04 15:26:50|15080.9|15079.9|15084.2|15083.2|15084.5|15083.5|15080.5|15079.5|101
1649086020000|2022-04-04 15:27:00|15084|15083|15083.5|15082.5|15085.6|15084.6|15082.5|15081.5|137
1649086030000|2022-04-04 15:27:10|15083.7|15082.7|15084|15083|15085.1|15084.1|15083|15082|84
1649086040000|2022-04-04 15:27:20|15083.9|15082.9|15084|15083|15085.6|15084.6|15083.5|15082.5|40
1649086050000|2022-04-04 15:27:30|15084.5|15083.5|15085.7|15084.7|15087.6|15086.6|15084|15083|202
1649086060000|2022-04-04 15:27:40|15086|15085|15087.2|15086.2|15088.2|15087.2|15085.2|15084.2|101
1649086070000|2022-04-04 15:27:50|15086.7|15085.7|15086.2|15085.2|15088|15087|15085.6|15084.6|118
1649086080000|2022-04-04 15:28:00|15086|15085|15086.7|15085.7|15088.5|15087.5|15085.7|15084.7|142
1649086090000|2022-04-04 15:28:10|15086.5|15085.5|15089.7|15088.7|15090.2|15089.2|15086.2|15085.2|208
1649086100000|2022-04-04 15:28:20|15089.5|15088.5|15088|15087|15091|15090|15087.2|15086.2|122
1649086110000|2022-04-04 15:28:30|15088.1|15087.1|15088.6|15087.6|15090|15089|15088|15087|130
1649086120000|2022-04-04 15:28:40|15088.5|15087.5|15087.5|15086.5|15090.4|15089.4|15086.7|15085.7|151
1649086130000|2022-04-04 15:28:50|15087.4|15086.4|15089.1|15088.1|15090.4|15089.4|15087|15086|85
1649086140000|2022-04-04 15:29:00|15089|15088|15091.7|15090.7|15093|15092|15088|15087|162
1649086150000|2022-04-04 15:29:10|15091.9|15090.9|15094|15093|15094.2|15093.2|15091.7|15090.7|179
1649086160000|2022-04-04 15:29:20|15093.9|15092.9|15090.9|15089.9|15094.5|15093.5|15090.4|15089.4|136
1649086170000|2022-04-04 15:29:30|15091|15090|15091.1|15090.1|15093|15092|15090.5|15089.5|109
1649086180000|2022-04-04 15:29:40|15091.2|15090.2|15092.4|15091.4|15093.1|15092.1|15090.4|15089.4|75
1649086190000|2022-04-04 15:29:50|15092.5|15091.5|15094.9|15093.9|15095.1|15094.1|15091.6|15090.6|211
1649086200000|2022-04-04 15:30:00|15094.7|15093.7|15094.9|15093.9|15097|15096|15092.5|15091.5|282
1649086210000|2022-04-04 15:30:10|15095|15094|15095.2|15094.2|15096.9|15095.9|15094.5|15093.5|211
1649086220000|2022-04-04 15:30:20|15095.5|15094.5|15096.4|15095.4|15097.2|15096.2|15093.7|15092.7|147
1649086230000|2022-04-04 15:30:30|15096.1|15095.1|15100|15099|15101|15100|15096|15095|427
1649086240000|2022-04-04 15:30:40|15100.1|15099.1|15100.6|15099.6|15101.6|15100.6|15099.7|15098.7|138
1649086250000|2022-04-04 15:30:50|15100.9|15099.9|15098.5|15097.5|15102.7|15101.7|15098.5|15097.5|247
1649086260000|2022-04-04 15:31:00|15097.2|15096.2|15095.7|15094.7|15098.5|15097.5|15095|15094|231
1649086270000|2022-04-04 15:31:10|15095.5|15094.5|15101.9|15100.9|15102.5|15101.5|15095.5|15094.5|234
1649086280000|2022-04-04 15:31:20|15101.5|15100.5|15099.2|15098.2|15101.7|15100.7|15098.4|15097.4|107
1649086290000|2022-04-04 15:31:30|15099|15098|15100.2|15099.2|15102|15101|15098.2|15097.2|96
1649086300000|2022-04-04 15:31:40|15100.1|15099.1|15100|15099|15101.4|15100.4|15099.5|15098.5|82
1649086310000|2022-04-04 15:31:50|15100.1|15099.1|15099.4|15098.4|15101|15100|15098.7|15097.7|85
1649086320000|2022-04-04 15:32:00|15099.5|15098.5|15102.7|15101.7|15103.2|15102.2|15099.5|15098.5|149
1649086330000|2022-04-04 15:32:10|15103|15102|15103.2|15102.2|15103.9|15102.9|15102.2|15101.2|145
1649086340000|2022-04-04 15:32:20|15103.1|15102.1|15102|15101|15105.1|15104.1|15102|15101|238
1649086350000|2022-04-04 15:32:30|15102.2|15101.2|15103|15102|15103.2|15102.2|15101.2|15100.2|111
1649086360000|2022-04-04 15:32:40|15102.7|15101.7|15100|15099|15103|15102|15099.1|15098.1|201
1649086370000|2022-04-04 15:32:50|15099.9|15098.9|15096.2|15095.2|15100|15099|15095.9|15094.9|175
1649086380000|2022-04-04 15:33:00|15096.5|15095.5|15095.5|15094.5|15098.1|15097.1|15095|15094|185
1649086390000|2022-04-04 15:33:10|15095.4|15094.4|15091.6|15090.6|15095.7|15094.7|15091.6|15090.6|213
1649086400000|2022-04-04 15:33:20|15091.5|15090.5|15092.7|15091.7|15093.5|15092.5|15089.5|15088.5|312
1649086410000|2022-04-04 15:33:30|15092.9|15091.9|15091|15090|15093.5|15092.5|15090.4|15089.4|171
1649086420000|2022-04-04 15:33:40|15091.1|15090.1|15090.4|15089.4|15091.4|15090.4|15089.5|15088.5|119
1649086430000|2022-04-04 15:33:50|15090.2|15089.2|15091|15090|15093.4|15092.4|15090.2|15089.2|123
1649086440000|2022-04-04 15:34:00|15090.9|15089.9|15087.6|15086.6|15090.9|15089.9|15086.5|15085.5|255
1649086450000|2022-04-04 15:34:10|15087.7|15086.7|15087|15086|15089|15088|15085.7|15084.7|144
1649086460000|2022-04-04 15:34:20|15086.9|15085.9|15089.2|15088.2|15090.2|15089.2|15086.7|15085.7|123
1649086470000|2022-04-04 15:34:30|15089|15088|15093.4|15092.4|15093.5|15092.5|15088.7|15087.7|128
1649086480000|2022-04-04 15:34:40|15093.2|15092.2|15091.2|15090.2|15094.5|15093.5|15091.1|15090.1|65
1649086490000|2022-04-04 15:34:50|15092|15091|15091.9|15090.9|15092|15091|15090.5|15089.5|95
1649086500000|2022-04-04 15:35:00|15091.7|15090.7|15088.2|15087.2|15091.7|15090.7|15086.5|15085.5|248
1649086510000|2022-04-04 15:35:10|15088.6|15087.6|15089|15088|15089.5|15088.5|15087|15086|124
1649086520000|2022-04-04 15:35:20|15088.9|15087.9|15089.5|15088.5|15089.6|15088.6|15087.2|15086.2|117
1649086530000|2022-04-04 15:35:30|15089.2|15088.2|15090|15089|15092.7|15091.7|15089.2|15088.2|132
1649086540000|2022-04-04 15:35:40|15090.1|15089.1|15087.2|15086.2|15091.1|15090.1|15087.1|15086.1|83
1649086550000|2022-04-04 15:35:50|15087.4|15086.4|15088.9|15087.9|15089.9|15088.9|15086.5|15085.5|140
1649086560000|2022-04-04 15:36:00|15089|15088|15085|15084|15089|15088|15084.7|15083.7|162
1649086570000|2022-04-04 15:36:10|15085.1|15084.1|15086.7|15085.7|15087.5|15086.5|15084.4|15083.4|101
1649086580000|2022-04-04 15:36:20|15086.9|15085.9|15089.7|15088.7|15089.7|15088.7|15086.7|15085.7|105
1649086590000|2022-04-04 15:36:30|15089.6|15088.6|15089.9|15088.9|15090.7|15089.7|15088.4|15087.4|94
1649086600000|2022-04-04 15:36:40|15089.7|15088.7|15088|15087|15089.7|15088.7|15087.1|15086.1|76
1649086610000|2022-04-04 15:36:50|15087.7|15086.7|15089.2|15088.2|15089.5|15088.5|15087.5|15086.5|43
1649086620000|2022-04-04 15:37:00|15089.4|15088.4|15087.9|15086.9|15089.7|15088.7|15087.6|15086.6|75
1649086630000|2022-04-04 15:37:10|15088|15087|15085.5|15084.5|15088.4|15087.4|15085|15084|116
1649086640000|2022-04-04 15:37:20|15085.6|15084.6|15085.7|15084.7|15086.7|15085.7|15084.5|15083.5|90
1649086650000|2022-04-04 15:37:30|15085.6|15084.6|15083.5|15082.5|15086.1|15085.1|15083.4|15082.4|129
1649086660000|2022-04-04 15:37:40|15084|15083|15084|15083|15084.6|15083.6|15083|15082|137
1649086670000|2022-04-04 15:37:50|15083.9|15082.9|15082.9|15081.9|15084.5|15083.5|15082.5|15081.5|204
1649086680000|2022-04-04 15:38:00|15082.7|15081.7|15084.5|15083.5|15087|15086|15082.7|15081.7|134
1649086690000|2022-04-04 15:38:10|15084.7|15083.7|15083.2|15082.2|15084.7|15083.7|15082|15081|113
1649086700000|2022-04-04 15:38:20|15083|15082|15081|15080|15084.5|15083.5|15080.5|15079.5|131
1649086710000|2022-04-04 15:38:30|15080.6|15079.6|15081.7|15080.7|15082.5|15081.5|15077.7|15076.7|208
1649086720000|2022-04-04 15:38:40|15081.6|15080.6|15081|15080|15082.5|15081.5|15079.1|15078.1|63
1649086730000|2022-04-04 15:38:50|15080.9|15079.9|15085.1|15084.1|15085.2|15084.2|15080.9|15079.9|89
1649086740000|2022-04-04 15:39:00|15085|15084|15084|15083|15085.2|15084.2|15082.9|15081.9|88
1649086750000|2022-04-04 15:39:10|15084.1|15083.1|15087.7|15086.7|15088.1|15087.1|15083|15082|127
1649086760000|2022-04-04 15:39:20|15087.6|15086.6|15086.6|15085.6|15087.6|15086.6|15085.7|15084.7|66
1649086770000|2022-04-04 15:39:30|15086.5|15085.5|15089.9|15088.9|15090.5|15089.5|15086.5|15085.5|105
1649086780000|2022-04-04 15:39:40|15090|15089|15090.9|15089.9|15091.9|15090.9|15089.4|15088.4|145
1649086790000|2022-04-04 15:39:50|15090.7|15089.7|15091.9|15090.9|15092.9|15091.9|15090.4|15089.4|145
1649086800000|2022-04-04 15:40:00|15092|15091|15093.2|15092.2|15094.5|15093.5|15091.5|15090.5|174
1649086810000|2022-04-04 15:40:10|15093|15092|15091.7|15090.7|15094.5|15093.5|15091.4|15090.4|78
1649086820000|2022-04-04 15:40:20|15091.9|15090.9|15094|15093|15094.5|15093.5|15091.6|15090.6|137
1649086830000|2022-04-04 15:40:30|15093.7|15092.7|15092.7|15091.7|15094.5|15093.5|15091.7|15090.7|109
1649086840000|2022-04-04 15:40:40|15092.6|15091.6|15094.7|15093.7|15095.1|15094.1|15092.1|15091.1|78
1649086850000|2022-04-04 15:40:50|15094.9|15093.9|15097.5|15096.5|15097.9|15096.9|15094.6|15093.6|185
1649086860000|2022-04-04 15:41:00|15097.7|15096.7|15095.2|15094.2|15099|15098|15094.9|15093.9|154
1649086870000|2022-04-04 15:41:10|15095.1|15094.1|15095.5|15094.5|15096.9|15095.9|15094.6|15093.6|129
1649086880000|2022-04-04 15:41:20|15095.7|15094.7|15094.2|15093.2|15096.2|15095.2|15094.2|15093.2|97
1649086890000|2022-04-04 15:41:30|15094|15093|15096.5|15095.5|15096.5|15095.5|15093|15092|111
1649086900000|2022-04-04 15:41:40|15096.6|15095.6|15099.6|15098.6|15099.6|15098.6|15095|15094|210
1649086910000|2022-04-04 15:41:50|15099.7|15098.7|15099.9|15098.9|15100.6|15099.6|15099.1|15098.1|157
1649086920000|2022-04-04 15:42:00|15099.6|15098.6|15096.1|15095.1|15101.6|15100.6|15096|15095|199
1649086930000|2022-04-04 15:42:10|15096.2|15095.2|15098|15097|15100.2|15099.2|15096.2|15095.2|213
1649086940000|2022-04-04 15:42:20|15098.1|15097.1|15096.4|15095.4|15098.9|15097.9|15096.1|15095.1|189
1649086950000|2022-04-04 15:42:30|15096.5|15095.5|15097|15096|15098|15097|15096.2|15095.2|92
1649086960000|2022-04-04 15:42:40|15097.2|15096.2|15099.7|15098.7|15099.7|15098.7|15096.4|15095.4|141
1649086970000|2022-04-04 15:42:50|15099.9|15098.9|15098.6|15097.6|15100.2|15099.2|15098.5|15097.5|98
1649086980000|2022-04-04 15:43:00|15098.5|15097.5|15099.5|15098.5|15099.7|15098.7|15096.7|15095.7|100
1649086990000|2022-04-04 15:43:10|15099.2|15098.2|15099.7|15098.7|15101.2|15100.2|15097.4|15096.4|175
1649087000000|2022-04-04 15:43:20|15099.9|15098.9|15099.9|15098.9|15101.2|15100.2|15099.2|15098.2|110
1649087010000|2022-04-04 15:43:30|15100|15099|15100.1|15099.1|15101|15100|15099.2|15098.2|67
1649087020000|2022-04-04 15:43:40|15100|15099|15099.9|15098.9|15100.2|15099.2|15099.5|15098.5|59
1649087030000|2022-04-04 15:43:50|15099.7|15098.7|15099.2|15098.2|15100.1|15099.1|15098.2|15097.2|79
1649087040000|2022-04-04 15:44:00|15099.4|15098.4|15101.2|15100.2|15101.2|15100.2|15098.7|15097.7|113
1649087050000|2022-04-04 15:44:10|15101.1|15100.1|15100|15099|15103.1|15102.1|15099.7|15098.7|138
1649087060000|2022-04-04 15:44:20|15099.7|15098.7|15102|15101|15102.5|15101.5|15098.5|15097.5|131
1649087070000|2022-04-04 15:44:30|15101.9|15100.9|15100.6|15099.6|15102.2|15101.2|15099.9|15098.9|106
1649087080000|2022-04-04 15:44:40|15100.7|15099.7|15095.7|15094.7|15101|15100|15095.2|15094.2|179
1649087090000|2022-04-04 15:44:50|15095.9|15094.9|15097|15096|15097.2|15096.2|15095.5|15094.5|81
1649087100000|2022-04-04 15:45:00|15096.9|15095.9|15093.7|15092.7|15098.9|15097.9|15093.1|15092.1|129
1649087110000|2022-04-04 15:45:10|15093.6|15092.6|15093.2|15092.2|15093.7|15092.7|15090.5|15089.5|191
1649087120000|2022-04-04 15:45:20|15093.1|15092.1|15092.7|15091.7|15094.2|15093.2|15092.1|15091.1|92
1649087130000|2022-04-04 15:45:30|15093|15092|15092.9|15091.9|15095.9|15094.9|15092.1|15091.1|113
1649087140000|2022-04-04 15:45:40|15093|15092|15097.7|15096.7|15098.1|15097.1|15092.9|15091.9|157
1649087150000|2022-04-04 15:45:50|15097.6|15096.6|15099.5|15098.5|15100.2|15099.2|15096.9|15095.9|138
1649087160000|2022-04-04 15:46:00|15099.6|15098.6|15104.1|15103.1|15104.2|15103.2|15099.2|15098.2|255
1649087170000|2022-04-04 15:46:10|15104|15103|15109|15108|15111|15110|15103.5|15102.5|610
1649087180000|2022-04-04 15:46:20|15108.9|15107.9|15109.1|15108.1|15109.7|15108.7|15107.6|15106.6|131
1649087190000|2022-04-04 15:46:30|15109.2|15108.2|15110|15109|15111.5|15110.5|15109.2|15108.2|142
1649087200000|2022-04-04 15:46:40|15110.1|15109.1|15110|15109|15111.5|15110.5|15109.5|15108.5|160
1649087210000|2022-04-04 15:46:50|15109.7|15108.7|15106.7|15105.7|15110|15109|15106.1|15105.1|147
1649087220000|2022-04-04 15:47:00|15106.6|15105.6|15105.5|15104.5|15107.7|15106.7|15105.1|15104.1|114
1649087230000|2022-04-04 15:47:10|15105.2|15104.2|15106.1|15105.1|15106.2|15105.2|15102.7|15101.7|144
1649087240000|2022-04-04 15:47:20|15106|15105|15107.7|15106.7|15107.7|15106.7|15105|15104|163
1649087250000|2022-04-04 15:47:30|15107.2|15106.2|15110|15109|15110|15109|15106.7|15105.7|163
1649087260000|2022-04-04 15:47:40|15109.9|15108.9|15109.1|15108.1|15110|15109|15108.5|15107.5|87
1649087270000|2022-04-04 15:47:50|15109.4|15108.4|15110|15109|15110.5|15109.5|15106.5|15105.5|165
1649087280000|2022-04-04 15:48:00|15110.1|15109.1|15112.5|15111.5|15113.5|15112.5|15108.2|15107.2|220
1649087290000|2022-04-04 15:48:10|15112.7|15111.7|15111.4|15110.4|15113.1|15112.1|15110|15109|177
1649087300000|2022-04-04 15:48:20|15111.5|15110.5|15113|15112|15113|15112|15110.1|15109.1|134
1649087310000|2022-04-04 15:48:30|15112.9|15111.9|15111.5|15110.5|15113.5|15112.5|15110.7|15109.7|144
1649087320000|2022-04-04 15:48:40|15111.6|15110.6|15110.7|15109.7|15112.2|15111.2|15110.6|15109.6|83
1649087330000|2022-04-04 15:48:50|15110.9|15109.9|15111|15110|15111.4|15110.4|15110.2|15109.2|55
1649087340000|2022-04-04 15:49:00|15110.7|15109.7|15109.7|15108.7|15111.4|15110.4|15109|15108|203
1649087350000|2022-04-04 15:49:10|15109.6|15108.6|15113|15112|15113.5|15112.5|15109.2|15108.2|123
1649087360000|2022-04-04 15:49:20|15113.1|15112.1|15111.5|15110.5|15113.2|15112.2|15109|15108|95
1649087370000|2022-04-04 15:49:30|15111.4|15110.4|15109.5|15108.5|15111.4|15110.4|15109|15108|38
1649087380000|2022-04-04 15:49:40|15109.6|15108.6|15109.7|15108.7|15111|15110|15108.7|15107.7|53
1649087390000|2022-04-04 15:49:50|15109.9|15108.9|15110.4|15109.4|15110.4|15109.4|15109|15108|46
1649087400000|2022-04-04 15:50:00|15110.5|15109.5|15110.5|15109.5|15111.2|15110.2|15108.7|15107.7|75
1649087410000|2022-04-04 15:50:10|15110.4|15109.4|15111.6|15110.6|15112.9|15111.9|15110.2|15109.2|72
1649087420000|2022-04-04 15:50:20|15111.7|15110.7|15113.7|15112.7|15113.7|15112.7|15110.7|15109.7|94
1649087430000|2022-04-04 15:50:30|15113|15112|15114.7|15113.7|15114.7|15113.7|15111.5|15110.5|204
1649087440000|2022-04-04 15:50:40|15114|15113|15112.9|15111.9|15114.7|15113.7|15112.6|15111.6|126
1649087450000|2022-04-04 15:50:50|15112.7|15111.7|15111.6|15110.6|15113|15112|15111.6|15110.6|54
1649087460000|2022-04-04 15:51:00|15111.7|15110.7|15111.4|15110.4|15112.2|15111.2|15109.1|15108.1|116
1649087470000|2022-04-04 15:51:10|15111.2|15110.2|15110.6|15109.6|15112.5|15111.5|15109.5|15108.5|34
1649087480000|2022-04-04 15:51:20|15110.5|15109.5|15108.7|15107.7|15111|15110|15108.5|15107.5|75
1649087490000|2022-04-04 15:51:30|15108.6|15107.6|15110.7|15109.7|15111|15110|15108.6|15107.6|93
1649087500000|2022-04-04 15:51:40|15110.6|15109.6|15109|15108|15110.6|15109.6|15108.4|15107.4|53
1649087510000|2022-04-04 15:51:50|15108.9|15107.9|15110.2|15109.2|15110.7|15109.7|15108.9|15107.9|68
1649087520000|2022-04-04 15:52:00|15110.1|15109.1|15112.6|15111.6|15113.5|15112.5|15109.1|15108.1|108
1649087530000|2022-04-04 15:52:10|15112.7|15111.7|15112|15111|15113|15112|15109.7|15108.7|115
1649087540000|2022-04-04 15:52:20|15112.7|15111.7|15111|15110|15112.7|15111.7|15110.5|15109.5|72
1649087550000|2022-04-04 15:52:30|15111.1|15110.1|15110.9|15109.9|15111.9|15110.9|15109.7|15108.7|69
1649087560000|2022-04-04 15:52:40|15111|15110|15110.2|15109.2|15111.2|15110.2|15109.6|15108.6|42
1649087570000|2022-04-04 15:52:50|15110.4|15109.4|15112.1|15111.1|15113.7|15112.7|15110.2|15109.2|136
1649087580000|2022-04-04 15:53:00|15112.2|15111.2|15111.7|15110.7|15113.7|15112.7|15111.4|15110.4|85
1649087590000|2022-04-04 15:53:10|15113.1|15112.1|15112.7|15111.7|15113.2|15112.2|15110.7|15109.7|101
1649087600000|2022-04-04 15:53:20|15112.6|15111.6|15112.9|15111.9|15114|15113|15111.7|15110.7|108
1649087610000|2022-04-04 15:53:30|15112.5|15111.5|15112.9|15111.9|15113|15112|15110|15109|94
1649087620000|2022-04-04 15:53:40|15112.7|15111.7|15113.7|15112.7|15115|15114|15112.5|15111.5|106
1649087630000|2022-04-04 15:53:50|15113.9|15112.9|15113.2|15112.2|15114|15113|15111.5|15110.5|75
1649087640000|2022-04-04 15:54:00|15113.7|15112.7|15112.2|15111.2|15113.7|15112.7|15111.2|15110.2|91
1649087650000|2022-04-04 15:54:10|15112.7|15111.7|15113.2|15112.2|15114|15113|15109.5|15108.5|165
1649087660000|2022-04-04 15:54:20|15113.1|15112.1|15113|15112|15114|15113|15112.5|15111.5|76
1649087670000|2022-04-04 15:54:30|15112.9|15111.9|15113|15112|15113.2|15112.2|15111.6|15110.6|64
1649087680000|2022-04-04 15:54:40|15113.1|15112.1|15113.2|15112.2|15114.4|15113.4|15112.2|15111.2|68
1649087690000|2022-04-04 15:54:50|15113.5|15112.5|15115.7|15114.7|15116.4|15115.4|15113.2|15112.2|217
1649087700000|2022-04-04 15:55:00|15115.5|15114.5|15114.5|15113.5|15116.7|15115.7|15114|15113|106
1649087710000|2022-04-04 15:55:10|15114.4|15113.4|15115.2|15114.2|15116|15115|15113.5|15112.5|78
1649087720000|2022-04-04 15:55:20|15115.1|15114.1|15115|15114|15116.6|15115.6|15114.6|15113.6|134
1649087730000|2022-04-04 15:55:30|15115.1|15114.1|15116.2|15115.2|15116.6|15115.6|15115.1|15114.1|104
1649087740000|2022-04-04 15:55:40|15116.1|15115.1|15115.1|15114.1|15116.5|15115.5|15114.5|15113.5|71
1649087750000|2022-04-04 15:55:50|15115|15114|15111.7|15110.7|15115|15114|15111.6|15110.6|90
1649087760000|2022-04-04 15:56:00|15111.9|15110.9|15111.6|15110.6|15112.5|15111.5|15110.6|15109.6|124
1649087770000|2022-04-04 15:56:10|15111.5|15110.5|15112.1|15111.1|15113.2|15112.2|15110.7|15109.7|111
1649087780000|2022-04-04 15:56:20|15112|15111|15111.6|15110.6|15113.2|15112.2|15111.2|15110.2|101
1649087790000|2022-04-04 15:56:30|15111.7|15110.7|15109.2|15108.2|15112|15111|15109.1|15108.1|131
1649087800000|2022-04-04 15:56:40|15109.5|15108.5|15108.6|15107.6|15110|15109|15108.5|15107.5|95
1649087810000|2022-04-04 15:56:50|15108.7|15107.7|15108.5|15107.5|15109.2|15108.2|15107.4|15106.4|125
1649087820000|2022-04-04 15:57:00|15108.6|15107.6|15107.5|15106.5|15109.5|15108.5|15107.2|15106.2|173
1649087830000|2022-04-04 15:57:10|15107.7|15106.7|15107.7|15106.7|15108.2|15107.2|15105.9|15104.9|147
1649087840000|2022-04-04 15:57:20|15107.9|15106.9|15106.7|15105.7|15107.9|15106.9|15106|15105|59
1649087850000|2022-04-04 15:57:30|15107|15106|15105.5|15104.5|15108.2|15107.2|15105.5|15104.5|98
1649087860000|2022-04-04 15:57:40|15105.6|15104.6|15104.1|15103.1|15106|15105|15104|15103|106
1649087870000|2022-04-04 15:57:50|15104|15103|15101.2|15100.2|15104.5|15103.5|15101.2|15100.2|184
1649087880000|2022-04-04 15:58:00|15101.5|15100.5|15103.2|15102.2|15103.6|15102.6|15101|15100|100
1649087890000|2022-04-04 15:58:10|15103.1|15102.1|15103.7|15102.7|15105|15104|15101.9|15100.9|85
1649087900000|2022-04-04 15:58:20|15103.6|15102.6|15104.7|15103.7|15105.2|15104.2|15103.2|15102.2|72
1649087910000|2022-04-04 15:58:30|15104.9|15103.9|15105.5|15104.5|15105.7|15104.7|15104|15103|114
1649087920000|2022-04-04 15:58:40|15105.6|15104.6|15105.5|15104.5|15105.7|15104.7|15104.5|15103.5|42
1649087930000|2022-04-04 15:58:50|15106.7|15105.7|15106.1|15105.1|15108.1|15107.1|15106|15105|83
1649087940000|2022-04-04 15:59:00|15106.9|15105.9|15107|15106|15107.6|15106.6|15105.7|15104.7|37
1649087950000|2022-04-04 15:59:10|15107.1|15106.1|15104.5|15103.5|15107.1|15106.1|15104.1|15103.1|81
1649087960000|2022-04-04 15:59:20|15104.4|15103.4|15105.5|15104.5|15105.7|15104.7|15103.7|15102.7|44
1649087970000|2022-04-04 15:59:30|15105.6|15104.6|15104.5|15103.5|15105.6|15104.6|15103.7|15102.7|54
1649087980000|2022-04-04 15:59:40|15104.2|15103.2|15105|15104|15105.5|15104.5|15104.2|15103.2|24
1649087990000|2022-04-04 15:59:50|15104.7|15103.7|15105.1|15104.1|15105.2|15104.2|15103.2|15102.2|63
1649088000000|2022-04-04 16:00:00|15105|15104|15103.4|15102.4|15105.4|15104.4|15102.7|15101.7|100
1649088010000|2022-04-04 16:00:10|15103.5|15102.5|15101.7|15100.7|15103.5|15102.5|15100.7|15099.7|139
1649088020000|2022-04-04 16:00:20|15101.6|15100.6|15102.2|15101.2|15103.6|15102.6|15101|15100|123
1649088030000|2022-04-04 16:00:30|15102.4|15101.4|15100.2|15099.2|15104.5|15103.5|15100.1|15099.1|392
1649088040000|2022-04-04 16:00:40|15100.5|15099.5|15100.6|15099.6|15102.2|15101.2|15099.9|15098.9|102
1649088050000|2022-04-04 16:00:50|15100.5|15099.5|15103.5|15102.5|15103.9|15102.9|15100|15099|93
1649088060000|2022-04-04 16:01:00|15103.7|15102.7|15104|15103|15105.2|15104.2|15103.4|15102.4|87
1649088070000|2022-04-04 16:01:10|15104.2|15103.2|15105.7|15104.7|15105.7|15104.7|15103|15102|129
1649088080000|2022-04-04 16:01:20|15106.1|15105.1|15107|15106|15107.6|15106.6|15104.4|15103.4|132
1649088090000|2022-04-04 16:01:30|15107.1|15106.1|15108.9|15107.9|15109.9|15108.9|15106.7|15105.7|159
1649088100000|2022-04-04 16:01:40|15108.7|15107.7|15108.7|15107.7|15108.7|15107.7|15107.2|15106.2|72
1649088110000|2022-04-04 16:01:50|15108.9|15107.9|15109.1|15108.1|15109.7|15108.7|15108|15107|61
1649088120000|2022-04-04 16:02:00|15109|15108|15107.5|15106.5|15109.4|15108.4|15105.4|15104.4|106
1649088130000|2022-04-04 16:02:10|15107.4|15106.4|15105.7|15104.7|15108.1|15107.1|15105.5|15104.5|60
1649088140000|2022-04-04 16:02:20|15105.5|15104.5|15104.7|15103.7|15106.5|15105.5|15103.9|15102.9|78
1649088150000|2022-04-04 16:02:30|15104.9|15103.9|15103.6|15102.6|15104.9|15103.9|15102.5|15101.5|88
1649088160000|2022-04-04 16:02:40|15104|15103|15108.5|15107.5|15108.5|15107.5|15104|15103|125
1649088170000|2022-04-04 16:02:50|15108.4|15107.4|15106.2|15105.2|15108.6|15107.6|15105.4|15104.4|67
1649088180000|2022-04-04 16:03:00|15106.1|15105.1|15104|15103|15106.7|15105.7|15102.9|15101.9|129
1649088190000|2022-04-04 16:03:10|15103.9|15102.9|15106|15105|15106.1|15105.1|15103.9|15102.9|63
1649088200000|2022-04-04 16:03:20|15105.9|15104.9|15106.4|15105.4|15106.5|15105.5|15105|15104|49
1649088210000|2022-04-04 16:03:30|15106.2|15105.2|15109.4|15108.4|15109.7|15108.7|15106.2|15105.2|88
1649088220000|2022-04-04 16:03:40|15109.2|15108.2|15107.5|15106.5|15109.5|15108.5|15106.4|15105.4|94
1649088230000|2022-04-04 16:03:50|15107.6|15106.6|15109.2|15108.2|15109.2|15108.2|15107|15106|77
1649088240000|2022-04-04 16:04:00|15109.5|15108.5|15108|15107|15109.6|15108.6|15108|15107|89
1649088250000|2022-04-04 16:04:10|15108.2|15107.2|15106.7|15105.7|15108.5|15107.5|15104.2|15103.2|126
1649088260000|2022-04-04 16:04:20|15106.9|15105.9|15103.2|15102.2|15107|15106|15102|15101|168
1649088270000|2022-04-04 16:04:30|15103.1|15102.1|15101.2|15100.2|15103.1|15102.1|15101.1|15100.1|57
1649088280000|2022-04-04 16:04:40|15101.1|15100.1|15100.7|15099.7|15102.2|15101.2|15099.7|15098.7|131
1649088290000|2022-04-04 16:04:50|15100.6|15099.6|15103.2|15102.2|15104.2|15103.2|15100.5|15099.5|83
1649088300000|2022-04-04 16:05:00|15104.6|15103.6|15101.5|15100.5|15104.6|15103.6|15101.1|15100.1|136
1649088310000|2022-04-04 16:05:10|15101.4|15100.4|15098.6|15097.6|15101.7|15100.7|15098.5|15097.5|126
1649088320000|2022-04-04 16:05:20|15098.5|15097.5|15098.5|15097.5|15099.5|15098.5|15097.9|15096.9|95
1649088330000|2022-04-04 16:05:30|15098.4|15097.4|15099.7|15098.7|15100.1|15099.1|15098.2|15097.2|80
1649088340000|2022-04-04 16:05:40|15099.9|15098.9|15097.9|15096.9|15100.2|15099.2|15097.5|15096.5|83
1649088350000|2022-04-04 16:05:50|15098.9|15097.9|15099.7|15098.7|15100.6|15099.6|15098.7|15097.7|87
1649088360000|2022-04-04 16:06:00|15099|15098|15099.7|15098.7|15101.2|15100.2|15098.2|15097.2|143
1649088370000|2022-04-04 16:06:10|15099.6|15098.6|15101.7|15100.7|15102.2|15101.2|15099.6|15098.6|61
1649088380000|2022-04-04 16:06:20|15101.5|15100.5|15102|15101|15102|15101|15100.2|15099.2|58
1649088390000|2022-04-04 16:06:30|15102.4|15101.4|15102.4|15101.4|15103.5|15102.5|15102.2|15101.2|71
1649088400000|2022-04-04 16:06:40|15102.5|15101.5|15103|15102|15104.2|15103.2|15101.6|15100.6|65
1649088410000|2022-04-04 16:06:50|15103.5|15102.5|15103|15102|15103.9|15102.9|15102.6|15101.6|59
1649088420000|2022-04-04 16:07:00|15102.9|15101.9|15103|15102|15103.9|15102.9|15102|15101|71
1649088430000|2022-04-04 16:07:10|15103.1|15102.1|15100.2|15099.2|15103.1|15102.1|15098.6|15097.6|86
1649088440000|2022-04-04 16:07:20|15100.6|15099.6|15102.4|15101.4|15103|15102|15099.7|15098.7|36
1649088450000|2022-04-04 16:07:30|15102.5|15101.5|15101|15100|15102.9|15101.9|15100.9|15099.9|88
1649088460000|2022-04-04 16:07:40|15101.1|15100.1|15100|15099|15101.2|15100.2|15099.5|15098.5|86
1649088470000|2022-04-04 16:07:50|15100.1|15099.1|15101.5|15100.5|15101.7|15100.7|15099|15098|71
1649088480000|2022-04-04 16:08:00|15101.6|15100.6|15099.6|15098.6|15101.9|15100.9|15099|15098|86
1649088490000|2022-04-04 16:08:10|15100|15099|15100.2|15099.2|15101|15100|15099.7|15098.7|65
1649088500000|2022-04-04 16:08:20|15100.4|15099.4|15099.5|15098.5|15101|15100|15098.6|15097.6|48
1649088510000|2022-04-04 16:08:30|15099.4|15098.4|15099.9|15098.9|15100.5|15099.5|15098.5|15097.5|42
1649088520000|2022-04-04 16:08:40|15100|15099|15099.5|15098.5|15100|15099|15097.7|15096.7|51
1649088530000|2022-04-04 16:08:50|15099.6|15098.6|15100.2|15099.2|15100.2|15099.2|15098.2|15097.2|78
1649088540000|2022-04-04 16:09:00|15100.1|15099.1|15101.7|15100.7|15101.7|15100.7|15099.9|15098.9|65
1649088550000|2022-04-04 16:09:10|15101.6|15100.6|15105|15104|15105.5|15104.5|15101.6|15100.6|137
1649088560000|2022-04-04 16:09:20|15104.9|15103.9|15104.7|15103.7|15105.1|15104.1|15103.5|15102.5|146
1649088570000|2022-04-04 16:09:30|15104.6|15103.6|15103.5|15102.5|15105.1|15104.1|15103|15102|46
1649088580000|2022-04-04 16:09:40|15103.6|15102.6|15100.6|15099.6|15103.9|15102.9|15100.6|15099.6|95
1649088590000|2022-04-04 16:09:50|15100.5|15099.5|15102.1|15101.1|15102.4|15101.4|15100.1|15099.1|47
1649088600000|2022-04-04 16:10:00|15102.2|15101.2|15101.6|15100.6|15103.5|15102.5|15101.1|15100.1|69
1649088610000|2022-04-04 16:10:10|15101.5|15100.5|15102.7|15101.7|15103.1|15102.1|15101.5|15100.5|97
1649088620000|2022-04-04 16:10:20|15102.9|15101.9|15102.7|15101.7|15104.2|15103.2|15101.7|15100.7|93
1649088630000|2022-04-04 16:10:30|15102.5|15101.5|15103.2|15102.2|15103.5|15102.5|15101.7|15100.7|43
1649088640000|2022-04-04 16:10:40|15103|15102|15102.4|15101.4|15103.2|15102.2|15101.2|15100.2|107
1649088650000|2022-04-04 16:10:50|15102|15101|15101.6|15100.6|15102.5|15101.5|15101|15100|94
1649088660000|2022-04-04 16:11:00|15101.5|15100.5|15099.4|15098.4|15102|15101|15098.4|15097.4|131
1649088670000|2022-04-04 16:11:10|15099.5|15098.5|15097.2|15096.2|15100.6|15099.6|15096.7|15095.7|75
1649088680000|2022-04-04 16:11:20|15097.1|15096.1|15097|15096|15097.4|15096.4|15095.2|15094.2|179
1649088690000|2022-04-04 16:11:30|15096.6|15095.6|15097.2|15096.2|15098.2|15097.2|15095.7|15094.7|113
1649088700000|2022-04-04 16:11:40|15097.4|15096.4|15096.6|15095.6|15099|15098|15096.6|15095.6|106
1649088710000|2022-04-04 16:11:50|15097.2|15096.2|15097.6|15096.6|15098|15097|15095.9|15094.9|151
1649088720000|2022-04-04 16:12:00|15097.5|15096.5|15101.1|15100.1|15102.1|15101.1|15096.9|15095.9|243
1649088730000|2022-04-04 16:12:10|15101.2|15100.2|15101.5|15100.5|15102.7|15101.7|15100|15099|77
1649088740000|2022-04-04 16:12:20|15101.4|15100.4|15103.5|15102.5|15103.5|15102.5|15099.2|15098.2|62
1649088750000|2022-04-04 16:12:30|15103.4|15102.4|15104|15103|15105.1|15104.1|15103.2|15102.2|240
1649088760000|2022-04-04 16:12:40|15102.5|15101.5|15104.6|15103.6|15105|15104|15102.4|15101.4|59
1649088770000|2022-04-04 16:12:50|15104.5|15103.5|15106.7|15105.7|15107.5|15106.5|15104.5|15103.5|142
1649088780000|2022-04-04 16:13:00|15106.5|15105.5|15108.7|15107.7|15108.7|15107.7|15105.6|15104.6|128
1649088790000|2022-04-04 16:13:10|15108.5|15107.5|15106.7|15105.7|15110|15109|15106|15105|124
1649088800000|2022-04-04 16:13:20|15106.6|15105.6|15106.2|15105.2|15106.7|15105.7|15104.4|15103.4|67
1649088810000|2022-04-04 16:13:30|15106.1|15105.1|15105.2|15104.2|15108|15107|15104.9|15103.9|57
1649088820000|2022-04-04 16:13:40|15105.7|15104.7|15105.7|15104.7|15106.5|15105.5|15105.2|15104.2|69
1649088830000|2022-04-04 16:13:50|15105.6|15104.6|15107.2|15106.2|15108.2|15107.2|15104|15103|103
1649088840000|2022-04-04 16:14:00|15106.7|15105.7|15107.7|15106.7|15108.5|15107.5|15106.2|15105.2|100
1649088850000|2022-04-04 16:14:10|15107.5|15106.5|15107.7|15106.7|15109.2|15108.2|15106.7|15105.7|137
1649088860000|2022-04-04 16:14:20|15108|15107|15106.6|15105.6|15108|15107|15106|15105|81
1649088870000|2022-04-04 16:14:30|15106.5|15105.5|15108.2|15107.2|15109|15108|15106.1|15105.1|91
1649088880000|2022-04-04 16:14:40|15108.1|15107.1|15108.5|15107.5|15108.5|15107.5|15106.5|15105.5|30
1649088890000|2022-04-04 16:14:50|15108.4|15107.4|15109.2|15108.2|15109.5|15108.5|15107.6|15106.6|39
1649088900000|2022-04-04 16:15:00|15109.4|15108.4|15107.9|15106.9|15110.7|15109.7|15106.6|15105.6|168
1649088910000|2022-04-04 16:15:10|15108|15107|15108|15107|15109.7|15108.7|15107|15106|75
1649088920000|2022-04-04 16:15:20|15108.2|15107.2|15109|15108|15110.5|15109.5|15108.2|15107.2|90
1649088930000|2022-04-04 16:15:30|15109.2|15108.2|15109.9|15108.9|15111.1|15110.1|15109|15108|114
1649088940000|2022-04-04 16:15:40|15109.7|15108.7|15112.7|15111.7|15112.7|15111.7|15109.7|15108.7|118
1649088950000|2022-04-04 16:15:50|15112.5|15111.5|15109.5|15108.5|15112.7|15111.7|15109.1|15108.1|219
1649088960000|2022-04-04 16:16:00|15109.6|15108.6|15111.5|15110.5|15111.5|15110.5|15109.2|15108.2|56
1649088970000|2022-04-04 16:16:10|15111.6|15110.6|15112.2|15111.2|15112.7|15111.7|15111.2|15110.2|69
1649088980000|2022-04-04 16:16:20|15112.4|15111.4|15112.2|15111.2|15113.1|15112.1|15111.2|15110.2|105
1649088990000|2022-04-04 16:16:30|15112.4|15111.4|15112|15111|15113|15112|15111.5|15110.5|73
1649089000000|2022-04-04 16:16:40|15111.9|15110.9|15110|15109|15112.5|15111.5|15109.5|15108.5|108
1649089010000|2022-04-04 16:16:50|15110.1|15109.1|15110.5|15109.5|15111.7|15110.7|15109.9|15108.9|48
1649089020000|2022-04-04 16:17:00|15110.6|15109.6|15108.2|15107.2|15111.4|15110.4|15108.2|15107.2|130
1649089030000|2022-04-04 16:17:10|15108.4|15107.4|15106.6|15105.6|15108.7|15107.7|15106|15105|155
1649089040000|2022-04-04 16:17:20|15106.7|15105.7|15106.9|15105.9|15107.2|15106.2|15105.4|15104.4|81
1649089050000|2022-04-04 16:17:30|15107|15106|15107.2|15106.2|15108.1|15107.1|15106.2|15105.2|75
1649089060000|2022-04-04 16:17:40|15107.4|15106.4|15109.7|15108.7|15110.4|15109.4|15107.2|15106.2|79
1649089070000|2022-04-04 16:17:50|15109.5|15108.5|15108.7|15107.7|15110.2|15109.2|15108|15107|41
1649089080000|2022-04-04 16:18:00|15108.6|15107.6|15108|15107|15109.9|15108.9|15106.5|15105.5|98
1649089090000|2022-04-04 16:18:10|15107.9|15106.9|15107.7|15106.7|15109|15108|15107.2|15106.2|37
1649089100000|2022-04-04 16:18:20|15108|15107|15107.2|15106.2|15109|15108|15106.7|15105.7|40
1649089110000|2022-04-04 16:18:30|15107|15106|15106.7|15105.7|15108.1|15107.1|15106.6|15105.6|28
1649089120000|2022-04-04 16:18:40|15107|15106|15108.6|15107.6|15108.9|15107.9|15106.5|15105.5|77
1649089130000|2022-04-04 16:18:50|15108.5|15107.5|15110.1|15109.1|15110.1|15109.1|15107|15106|68
1649089140000|2022-04-04 16:19:00|15110.2|15109.2|15106|15105|15110.2|15109.2|15105.6|15104.6|88
1649089150000|2022-04-04 16:19:10|15105.7|15104.7|15104.2|15103.2|15106|15105|15104.1|15103.1|121
1649089160000|2022-04-04 16:19:20|15103.9|15102.9|15106.2|15105.2|15107.1|15106.1|15103.6|15102.6|116
1649089170000|2022-04-04 16:19:30|15106.4|15105.4|15106.2|15105.2|15107|15106|15106.1|15105.1|27
1649089180000|2022-04-04 16:19:40|15106.5|15105.5|15106.7|15105.7|15107.7|15106.7|15105.4|15104.4|87
1649089190000|2022-04-04 16:19:50|15106.6|15105.6|15108.2|15107.2|15108.5|15107.5|15106.2|15105.2|102
1649089200000|2022-04-04 16:20:00|15108.4|15107.4|15108.7|15107.7|15109.6|15108.6|15108|15107|89
1649089210000|2022-04-04 16:20:10|15108.9|15107.9|15110.2|15109.2|15110.9|15109.9|15107.7|15106.7|85
1649089220000|2022-04-04 16:20:20|15110.4|15109.4|15110.6|15109.6|15111.2|15110.2|15110|15109|63
1649089230000|2022-04-04 16:20:30|15110.2|15109.2|15108.7|15107.7|15110.5|15109.5|15108.6|15107.6|46
1649089240000|2022-04-04 16:20:40|15108.6|15107.6|15106|15105|15108.6|15107.6|15105.9|15104.9|125
1649089250000|2022-04-04 16:20:50|15105.5|15104.5|15106.5|15105.5|15107.9|15106.9|15104.6|15103.6|104
1649089260000|2022-04-04 16:21:00|15106.7|15105.7|15108.2|15107.2|15108.9|15107.9|15106.6|15105.6|54
1649089270000|2022-04-04 16:21:10|15108|15107|15108.7|15107.7|15110.1|15109.1|15107.7|15106.7|51
1649089280000|2022-04-04 16:21:20|15108.6|15107.6|15108.4|15107.4|15109.9|15108.9|15108|15107|38
1649089290000|2022-04-04 16:21:30|15108.2|15107.2|15106.5|15105.5|15108.5|15107.5|15106.5|15105.5|44
1649089300000|2022-04-04 16:21:40|15106.4|15105.4|15105|15104|15107.5|15106.5|15104.2|15103.2|114
1649089310000|2022-04-04 16:21:50|15104.9|15103.9|15107|15106|15107.2|15106.2|15104.5|15103.5|35
1649089320000|2022-04-04 16:22:00|15106.7|15105.7|15107|15106|15107.6|15106.6|15105.2|15104.2|87
1649089330000|2022-04-04 16:22:10|15106.9|15105.9|15108.1|15107.1|15108.2|15107.2|15106.2|15105.2|93
1649089340000|2022-04-04 16:22:20|15108.2|15107.2|15108.4|15107.4|15109.5|15108.5|15108|15107|68
1649089350000|2022-04-04 16:22:30|15108.5|15107.5|15111.5|15110.5|15112.1|15111.1|15108.4|15107.4|121
1649089360000|2022-04-04 16:22:40|15111.6|15110.6|15110.5|15109.5|15112.2|15111.2|15110.5|15109.5|42
1649089370000|2022-04-04 16:22:50|15110.6|15109.6|15110|15109|15111.1|15110.1|15109.6|15108.6|53
1649089380000|2022-04-04 16:23:00|15110.1|15109.1|15109|15108|15110.2|15109.2|15108.7|15107.7|45
1649089390000|2022-04-04 16:23:10|15109.1|15108.1|15111.5|15110.5|15111.7|15110.7|15108.7|15107.7|81
1649089400000|2022-04-04 16:23:20|15111.4|15110.4|15109.5|15108.5|15111.6|15110.6|15109.4|15108.4|35
1649089410000|2022-04-04 16:23:30|15109.6|15108.6|15108.9|15107.9|15110|15109|15108.4|15107.4|58
1649089420000|2022-04-04 16:23:40|15108.7|15107.7|15107.2|15106.2|15109.6|15108.6|15106.7|15105.7|66
1649089430000|2022-04-04 16:23:50|15107.4|15106.4|15108.2|15107.2|15108.4|15107.4|15106.7|15105.7|36
1649089440000|2022-04-04 16:24:00|15108.1|15107.1|15105.7|15104.7|15108.1|15107.1|15104.1|15103.1|217
1649089450000|2022-04-04 16:24:10|15105.9|15104.9|15108.7|15107.7|15109|15108|15105.5|15104.5|55
1649089460000|2022-04-04 16:24:20|15109.1|15108.1|15108|15107|15109.2|15108.2|15107.6|15106.6|70
1649089470000|2022-04-04 16:24:30|15108.5|15107.5|15109|15108|15109.7|15108.7|15107.7|15106.7|48
1649089480000|2022-04-04 16:24:40|15109.1|15108.1|15109.7|15108.7|15109.7|15108.7|15108.9|15107.9|22
1649089490000|2022-04-04 16:24:50|15109.9|15108.9|15109|15108|15110.7|15109.7|15107.7|15106.7|54
1649089500000|2022-04-04 16:25:00|15109.1|15108.1|15109.9|15108.9|15110.1|15109.1|15107.7|15106.7|53
1649089510000|2022-04-04 16:25:10|15110|15109|15107.5|15106.5|15111|15110|15106.7|15105.7|110
1649089520000|2022-04-04 16:25:20|15107.4|15106.4|15108.5|15107.5|15108.7|15107.7|15106.2|15105.2|66
1649089530000|2022-04-04 16:25:30|15108.6|15107.6|15109.5|15108.5|15109.5|15108.5|15108|15107|74
1649089540000|2022-04-04 16:25:40|15109.2|15108.2|15110.2|15109.2|15111.2|15110.2|15108.2|15107.2|81
1649089550000|2022-04-04 16:25:50|15110.1|15109.1|15110.2|15109.2|15110.6|15109.6|15109.7|15108.7|31
1649089560000|2022-04-04 16:26:00|15110.1|15109.1|15111.4|15110.4|15112.1|15111.1|15109.9|15108.9|80
1649089570000|2022-04-04 16:26:10|15111.2|15110.2|15111.2|15110.2|15111.7|15110.7|15110.2|15109.2|45
1649089580000|2022-04-04 16:26:20|15111.4|15110.4|15112.5|15111.5|15113|15112|15111.2|15110.2|75
1649089590000|2022-04-04 16:26:30|15112.2|15111.2|15111.5|15110.5|15113.1|15112.1|15111.5|15110.5|79
1649089600000|2022-04-04 16:26:40|15111.7|15110.7|15111.2|15110.2|15112|15111|15110.5|15109.5|61
1649089610000|2022-04-04 16:26:50|15111.4|15110.4|15111.7|15110.7|15112.7|15111.7|15111.2|15110.2|49
1649089620000|2022-04-04 16:27:00|15111.1|15110.1|15110.5|15109.5|15112.5|15111.5|15109.7|15108.7|50
1649089630000|2022-04-04 16:27:10|15110.4|15109.4|15112.5|15111.5|15112.7|15111.7|15110.4|15109.4|56
1649089640000|2022-04-04 16:27:20|15112.2|15111.2|15113.5|15112.5|15113.5|15112.5|15111.7|15110.7|65
1649089650000|2022-04-04 16:27:30|15114.1|15113.1|15111|15110|15114.1|15113.1|15111|15110|92
1649089660000|2022-04-04 16:27:40|15110.9|15109.9|15109.7|15108.7|15110.9|15109.9|15109.4|15108.4|50
1649089670000|2022-04-04 16:27:50|15109.9|15108.9|15109.6|15108.6|15110.2|15109.2|15109|15108|42
1649089680000|2022-04-04 16:28:00|15109.7|15108.7|15112.6|15111.6|15113.1|15112.1|15109.7|15108.7|61
1649089690000|2022-04-04 16:28:10|15112.7|15111.7|15112.7|15111.7|15113.1|15112.1|15111.4|15110.4|43
1649089700000|2022-04-04 16:28:20|15112.6|15111.6|15113.5|15112.5|15113.5|15112.5|15112.6|15111.6|52
1649089710000|2022-04-04 16:28:30|15114|15113|15114.7|15113.7|15115.7|15114.7|15113.5|15112.5|148
1649089720000|2022-04-04 16:28:40|15114.9|15113.9|15116.9|15115.9|15117.5|15116.5|15114.7|15113.7|260
1649089730000|2022-04-04 16:28:50|15117|15116|15115.4|15114.4|15117.2|15116.2|15114.2|15113.2|108
1649089740000|2022-04-04 16:29:00|15115.7|15114.7|15114.5|15113.5|15116|15115|15113.9|15112.9|74
1649089750000|2022-04-04 16:29:10|15115|15114|15114|15113|15115|15114|15112.2|15111.2|98
1649089760000|2022-04-04 16:29:20|15113.9|15112.9|15115.6|15114.6|15116.1|15115.1|15113.1|15112.1|58
1649089770000|2022-04-04 16:29:30|15115.5|15114.5|15117|15116|15117.4|15116.4|15115.4|15114.4|93
1649089780000|2022-04-04 16:29:40|15117.1|15116.1|15115.5|15114.5|15117.2|15116.2|15114.9|15113.9|39
1649089790000|2022-04-04 16:29:50|15115.6|15114.6|15116.2|15115.2|15116.5|15115.5|15115|15114|50
1649089800000|2022-04-04 16:30:00|15116.4|15115.4|15114.9|15113.9|15116.9|15115.9|15114.2|15113.2|57
1649089810000|2022-04-04 16:30:10|15115|15114|15116|15115|15116.4|15115.4|15113.6|15112.6|67
1649089820000|2022-04-04 16:30:20|15115.7|15114.7|15121.5|15120.5|15121.5|15120.5|15115.7|15114.7|531
1649089830000|2022-04-04 16:30:30|15121.2|15120.2|15122.6|15121.6|15122.7|15121.7|15120.4|15119.4|247
1649089840000|2022-04-04 16:30:40|15122.5|15121.5|15122.5|15121.5|15122.9|15121.9|15121.2|15120.2|94
1649089850000|2022-04-04 16:30:50|15122.6|15121.6|15121|15120|15122.9|15121.9|15119.2|15118.2|143
1649089860000|2022-04-04 16:31:00|15121.1|15120.1|15122.5|15121.5|15122.7|15121.7|15121.1|15120.1|54
1649089870000|2022-04-04 16:31:10|15122.2|15121.2|15123.7|15122.7|15125|15124|15122.2|15121.2|161
1649089880000|2022-04-04 16:31:20|15124.2|15123.2|15124|15123|15124.5|15123.5|15123.7|15122.7|81
1649089890000|2022-04-04 16:31:30|15124.2|15123.2|15123.2|15122.2|15124.7|15123.7|15122.5|15121.5|74
1649089900000|2022-04-04 16:31:40|15123.1|15122.1|15123.5|15122.5|15124|15123|15122.9|15121.9|77
1649089910000|2022-04-04 16:31:50|15123.4|15122.4|15124.5|15123.5|15124.5|15123.5|15123.2|15122.2|31
1649089920000|2022-04-04 16:32:00|15124.6|15123.6|15122.7|15121.7|15125.4|15124.4|15122.4|15121.4|90
1649089930000|2022-04-04 16:32:10|15122.6|15121.6|15123|15122|15123.7|15122.7|15121.7|15120.7|105
1649089940000|2022-04-04 16:32:20|15123.1|15122.1|15123.2|15122.2|15123.9|15122.9|15123|15122|31
1649089950000|2022-04-04 16:32:30|15123.4|15122.4|15122.4|15121.4|15124.2|15123.2|15121.9|15120.9|53
1649089960000|2022-04-04 16:32:40|15122.2|15121.2|15121.2|15120.2|15123|15122|15121.2|15120.2|72
1649089970000|2022-04-04 16:32:50|15121.5|15120.5|15122.5|15121.5|15123|15122|15121.1|15120.1|96
1649089980000|2022-04-04 16:33:00|15122.6|15121.6|15121.9|15120.9|15122.6|15121.6|15120.5|15119.5|174
1649089990000|2022-04-04 16:33:10|15121.7|15120.7|15124.2|15123.2|15124.4|15123.4|15121.5|15120.5|72
1649090000000|2022-04-04 16:33:20|15124.4|15123.4|15124.1|15123.1|15125.7|15124.7|15123.5|15122.5|148
1649090010000|2022-04-04 16:33:30|15124.2|15123.2|15123.7|15122.7|15125.1|15124.1|15123.7|15122.7|44
1649090020000|2022-04-04 16:33:40|15123.6|15122.6|15122.7|15121.7|15124.2|15123.2|15122.5|15121.5|31
1649090030000|2022-04-04 16:33:50|15122.6|15121.6|15122.5|15121.5|15122.7|15121.7|15121.7|15120.7|42
1649090040000|2022-04-04 16:34:00|15121.9|15120.9|15120.7|15119.7|15122.5|15121.5|15120.6|15119.6|66
1649090050000|2022-04-04 16:34:10|15120.9|15119.9|15120.7|15119.7|15121.5|15120.5|15120.7|15119.7|36
1649090060000|2022-04-04 16:34:20|15119.9|15118.9|15119.5|15118.5|15121.2|15120.2|15119.2|15118.2|116
1649090070000|2022-04-04 16:34:30|15119.7|15118.7|15121.4|15120.4|15121.5|15120.5|15119|15118|50
1649090080000|2022-04-04 16:34:40|15121.2|15120.2|15121.5|15120.5|15121.5|15120.5|15120.5|15119.5|34
1649090090000|2022-04-04 16:34:50|15122.4|15121.4|15121|15120|15122.5|15121.5|15120.9|15119.9|44
1649090100000|2022-04-04 16:35:00|15121.1|15120.1|15122.2|15121.2|15122.7|15121.7|15120.7|15119.7|43
1649090110000|2022-04-04 16:35:10|15122.4|15121.4|15125.2|15124.2|15125.2|15124.2|15122.2|15121.2|63
1649090120000|2022-04-04 16:35:20|15125.1|15124.1|15123.5|15122.5|15126.4|15125.4|15123.2|15122.2|123
1649090130000|2022-04-04 16:35:30|15123.6|15122.6|15123|15122|15124.1|15123.1|15122.5|15121.5|43
1649090140000|2022-04-04 16:35:40|15123.1|15122.1|15124.6|15123.6|15124.9|15123.9|15123|15122|81
1649090150000|2022-04-04 16:35:50|15124.9|15123.9|15123.1|15122.1|15124.9|15123.9|15122.7|15121.7|80
1649090160000|2022-04-04 16:36:00|15121.9|15120.9|15121|15120|15122.7|15121.7|15120.9|15119.9|79
1649090170000|2022-04-04 16:36:10|15121.1|15120.1|15122|15121|15122.2|15121.2|15120.1|15119.1|119
1649090180000|2022-04-04 16:36:20|15122.1|15121.1|15120.7|15119.7|15122.4|15121.4|15119.4|15118.4|50
1649090190000|2022-04-04 16:36:30|15120.6|15119.6|15119.2|15118.2|15120.9|15119.9|15119|15118|61
1649090200000|2022-04-04 16:36:40|15119.4|15118.4|15120.2|15119.2|15120.9|15119.9|15119.1|15118.1|64
1649090210000|2022-04-04 16:36:50|15120|15119|15119.7|15118.7|15120.2|15119.2|15119.5|15118.5|43
1649090220000|2022-04-04 16:37:00|15120|15119|15119.9|15118.9|15121.4|15120.4|15119|15118|98
1649090230000|2022-04-04 16:37:10|15120|15119|15121.2|15120.2|15121.2|15120.2|15119.2|15118.2|38
1649090240000|2022-04-04 16:37:20|15121.1|15120.1|15119.7|15118.7|15121.2|15120.2|15119.2|15118.2|56
1649090250000|2022-04-04 16:37:30|15119.6|15118.6|15118.5|15117.5|15119.7|15118.7|15118.2|15117.2|108
1649090260000|2022-04-04 16:37:40|15118.4|15117.4|15117.7|15116.7|15120|15119|15117.2|15116.2|74
1649090270000|2022-04-04 16:37:50|15117.6|15116.6|15119|15118|15119.2|15118.2|15117.2|15116.2|47
1649090280000|2022-04-04 16:38:00|15118.6|15117.6|15117.5|15116.5|15119.1|15118.1|15117.1|15116.1|31
1649090290000|2022-04-04 16:38:10|15117.7|15116.7|15118.2|15117.2|15119.2|15118.2|15117.7|15116.7|32
1649090300000|2022-04-04 16:38:20|15118.1|15117.1|15117|15116|15118.6|15117.6|15116.6|15115.6|48
1649090310000|2022-04-04 16:38:30|15116.9|15115.9|15117.5|15116.5|15118.1|15117.1|15116.9|15115.9|43
1649090320000|2022-04-04 16:38:40|15117.7|15116.7|15117.2|15116.2|15118.2|15117.2|15115.5|15114.5|111
1649090330000|2022-04-04 16:38:50|15117.4|15116.4|15116|15115|15117.4|15116.4|15115|15114|59
1649090340000|2022-04-04 16:39:00|15115.5|15114.5|15110.6|15109.6|15116.2|15115.2|15110.6|15109.6|428
1649090350000|2022-04-04 16:39:10|15110.7|15109.7|15107|15106|15110.7|15109.7|15106.7|15105.7|285
1649090360000|2022-04-04 16:39:20|15107.1|15106.1|15105.9|15104.9|15107.1|15106.1|15104.9|15103.9|161
1649090370000|2022-04-04 16:39:30|15105.5|15104.5|15104.5|15103.5|15105.7|15104.7|15104|15103|175
1649090380000|2022-04-04 16:39:40|15104.6|15103.6|15106.7|15105.7|15107|15106|15103.9|15102.9|169
1649090390000|2022-04-04 16:39:50|15107|15106|15108.2|15107.2|15109.4|15108.4|15107|15106|168
1649090400000|2022-04-04 16:40:00|15109.9|15108.9|15107.8|15106.8|15111|15110|15106.8|15105.8|193
1649090410000|2022-04-04 16:40:10|15107.7|15106.7|15106.3|15105.3|15107.7|15106.7|15105.4|15104.4|90
1649090420000|2022-04-04 16:40:20|15106.4|15105.4|15107|15106|15107.7|15106.7|15103.9|15102.9|191
1649090430000|2022-04-04 16:40:30|15106.9|15105.9|15104.2|15103.2|15107|15106|15103.9|15102.9|79
1649090440000|2022-04-04 16:40:40|15104|15103|15102.4|15101.4|15104.4|15103.4|15101.9|15100.9|130
1649090450000|2022-04-04 16:40:50|15102.5|15101.5|15102.2|15101.2|15103.3|15102.3|15101.9|15100.9|152
1649090460000|2022-04-04 16:41:00|15102.4|15101.4|15101.7|15100.7|15102.8|15101.8|15101|15100|135
1649090470000|2022-04-04 16:41:10|15101.5|15100.5|15105.2|15104.2|15105.2|15104.2|15101|15100|179
1649090480000|2022-04-04 16:41:20|15105.4|15104.4|15105.9|15104.9|15106|15105|15104.9|15103.9|78
1649090490000|2022-04-04 16:41:30|15105.8|15104.8|15105.8|15104.8|15106.3|15105.3|15104.9|15103.9|90
1649090500000|2022-04-04 16:41:40|15106.8|15105.8|15108.3|15107.3|15108.5|15107.5|15106|15105|125
1649090510000|2022-04-04 16:41:50|15108.4|15107.4|15106.2|15105.2|15108.4|15107.4|15105.4|15104.4|84
1649090520000|2022-04-04 16:42:00|15106.3|15105.3|15107|15106|15107.4|15106.4|15105.5|15104.5|71
1649090530000|2022-04-04 16:42:10|15106.9|15105.9|15106.8|15105.8|15107.4|15106.4|15106.4|15105.4|43
1649090540000|2022-04-04 16:42:20|15106.9|15105.9|15103.9|15102.9|15107.4|15106.4|15103.9|15102.9|126
1649090550000|2022-04-04 16:42:30|15103.7|15102.7|15104.5|15103.5|15105.2|15104.2|15103.4|15102.4|92
1649090560000|2022-04-04 16:42:40|15104.7|15103.7|15105.7|15104.7|15106.3|15105.3|15104.4|15103.4|54
1649090570000|2022-04-04 16:42:50|15105.5|15104.5|15105.8|15104.8|15106|15105|15104.8|15103.8|34
1649090580000|2022-04-04 16:43:00|15105.7|15104.7|15103.4|15102.4|15105.8|15104.8|15103|15102|258
1649090590000|2022-04-04 16:43:10|15103.5|15102.5|15101.4|15100.4|15103.5|15102.5|15101.4|15100.4|65
1649090600000|2022-04-04 16:43:20|15101.5|15100.5|15098.9|15097.9|15101.5|15100.5|15098.9|15097.9|118
1649090610000|2022-04-04 16:43:30|15099.4|15098.4|15098.3|15097.3|15099.4|15098.4|15095.3|15094.3|257
1649090620000|2022-04-04 16:43:40|15098.2|15097.2|15098|15097|15099.3|15098.3|15097|15096|107
1649090630000|2022-04-04 16:43:50|15098.2|15097.2|15097.9|15096.9|15098.7|15097.7|15096.8|15095.8|82
1649090640000|2022-04-04 16:44:00|15098|15097|15099.2|15098.2|15099.2|15098.2|15098|15097|113
1649090650000|2022-04-04 16:44:10|15099.3|15098.3|15101.7|15100.7|15103.4|15102.4|15098.9|15097.9|128
1649090660000|2022-04-04 16:44:20|15101.9|15100.9|15102.5|15101.5|15103.5|15102.5|15101.4|15100.4|73
1649090670000|2022-04-04 16:44:30|15102.7|15101.7|15102.9|15101.9|15103.5|15102.5|15101.9|15100.9|61
1649090680000|2022-04-04 16:44:40|15102.7|15101.7|15103.7|15102.7|15104.5|15103.5|15102.7|15101.7|55
1649090690000|2022-04-04 16:44:50|15103.8|15102.8|15103.4|15102.4|15104.4|15103.4|15103.2|15102.2|44
1649090700000|2022-04-04 16:45:00|15103.5|15102.5|15102.8|15101.8|15103.7|15102.7|15102|15101|78
1649090710000|2022-04-04 16:45:10|15102.9|15101.9|15102.2|15101.2|15103.4|15102.4|15101.2|15100.2|80
1649090720000|2022-04-04 16:45:20|15103.2|15102.2|15101.5|15100.5|15103.3|15102.3|15101.2|15100.2|53
1649090730000|2022-04-04 16:45:30|15101.7|15100.7|15101.7|15100.7|15102.8|15101.8|15101.3|15100.3|46
1649090740000|2022-04-04 16:45:40|15101.8|15100.8|15102.9|15101.9|15104|15103|15101.7|15100.7|96
1649090750000|2022-04-04 16:45:50|15102.7|15101.7|15100.2|15099.2|15102.7|15101.7|15099.7|15098.7|79
1649090760000|2022-04-04 16:46:00|15100|15099|15099|15098|15101.7|15100.7|15099|15098|110
1649090770000|2022-04-04 16:46:10|15098.9|15097.9|15097.8|15096.8|15099.7|15098.7|15097.7|15096.7|219
1649090780000|2022-04-04 16:46:20|15097.7|15096.7|15097.7|15096.7|15098|15097|15095.7|15094.7|102
1649090790000|2022-04-04 16:46:30|15097.5|15096.5|15097.2|15096.2|15098.4|15097.4|15097.2|15096.2|33
1649090800000|2022-04-04 16:46:40|15097.4|15096.4|15095.8|15094.8|15097.5|15096.5|15095.7|15094.7|71
1649090810000|2022-04-04 16:46:50|15095.7|15094.7|15094.7|15093.7|15096.2|15095.2|15093.4|15092.4|122
1649090820000|2022-04-04 16:47:00|15094.8|15093.8|15095.7|15094.7|15095.9|15094.9|15093.8|15092.8|87
1649090830000|2022-04-04 16:47:10|15096.7|15095.7|15099.2|15098.2|15099.4|15098.4|15096.7|15095.7|159
1649090840000|2022-04-04 16:47:20|15098.5|15097.5|15096.5|15095.5|15099.7|15098.7|15096.4|15095.4|116
1649090850000|2022-04-04 16:47:30|15096.7|15095.7|15097.2|15096.2|15097.4|15096.4|15096.3|15095.3|31
1649090860000|2022-04-04 16:47:40|15097|15096|15097.2|15096.2|15098.7|15097.7|15096.8|15095.8|35
1649090870000|2022-04-04 16:47:50|15097.4|15096.4|15099.7|15098.7|15099.7|15098.7|15096.7|15095.7|49
1649090880000|2022-04-04 16:48:00|15099.3|15098.3|15100.3|15099.3|15100.4|15099.4|15098.9|15097.9|98
1649090890000|2022-04-04 16:48:10|15100.2|15099.2|15102.2|15101.2|15102.5|15101.5|15100.2|15099.2|128
1649090900000|2022-04-04 16:48:20|15102.3|15101.3|15103.7|15102.7|15104.3|15103.3|15101.9|15100.9|159
1649090910000|2022-04-04 16:48:30|15103.5|15102.5|15102.5|15101.5|15104.4|15103.4|15102|15101|118
1649090920000|2022-04-04 16:48:40|15102.7|15101.7|15101.8|15100.8|15103.7|15102.7|15101.4|15100.4|50
1649090930000|2022-04-04 16:48:50|15101.7|15100.7|15101.2|15100.2|15101.9|15100.9|15100.7|15099.7|40
1649090940000|2022-04-04 16:49:00|15101|15100|15100.7|15099.7|15102.4|15101.4|15099.7|15098.7|57
1649090950000|2022-04-04 16:49:10|15100.5|15099.5|15098.7|15097.7|15100.7|15099.7|15095.9|15094.9|109
1649090960000|2022-04-04 16:49:20|15098.5|15097.5|15098.9|15097.9|15099.9|15098.9|15097.7|15096.7|61
1649090970000|2022-04-04 16:49:30|15099|15098|15098.2|15097.2|15099.2|15098.2|15097.8|15096.8|44
1649090980000|2022-04-04 16:49:40|15097.9|15096.9|15099.7|15098.7|15099.8|15098.8|15097|15096|44
1649090990000|2022-04-04 16:49:50|15099.5|15098.5|15101.7|15100.7|15102.4|15101.4|15099.4|15098.4|66
1649091000000|2022-04-04 16:50:00|15100.9|15099.9|15102|15101|15102|15101|15100.7|15099.7|54
1649091010000|2022-04-04 16:50:10|15101.9|15100.9|15101.2|15100.2|15102.2|15101.2|15100.8|15099.8|36
1649091020000|2022-04-04 16:50:20|15100.9|15099.9|15102.7|15101.7|15102.8|15101.8|15100.7|15099.7|43
1649091030000|2022-04-04 16:50:30|15102.8|15101.8|15100.7|15099.7|15103.2|15102.2|15100|15099|83
1649091040000|2022-04-04 16:50:40|15100.5|15099.5|15100.9|15099.9|15101.5|15100.5|15098.9|15097.9|33
1649091050000|2022-04-04 16:50:50|15100.7|15099.7|15101.2|15100.2|15101.9|15100.9|15100.4|15099.4|27
1649091060000|2022-04-04 16:51:00|15101.3|15100.3|15098.8|15097.8|15101.7|15100.7|15097.5|15096.5|118
1649091070000|2022-04-04 16:51:10|15098.5|15097.5|15097.7|15096.7|15098.8|15097.8|15097.3|15096.3|97
1649091080000|2022-04-04 16:51:20|15097.8|15096.8|15097.2|15096.2|15098.8|15097.8|15097.2|15096.2|90
1649091090000|2022-04-04 16:51:30|15097.3|15096.3|15096.7|15095.7|15098.2|15097.2|15096.2|15095.2|91
1649091100000|2022-04-04 16:51:40|15096.4|15095.4|15096.8|15095.8|15098.2|15097.2|15096.2|15095.2|56
1649091110000|2022-04-04 16:51:50|15096.7|15095.7|15100.9|15099.9|15101.2|15100.2|15096.7|15095.7|108
1649091120000|2022-04-04 16:52:00|15101.3|15100.3|15103.4|15102.4|15104.2|15103.2|15101.2|15100.2|136
1649091130000|2022-04-04 16:52:10|15103.5|15102.5|15104.2|15103.2|15105.2|15104.2|15103.4|15102.4|139
1649091140000|2022-04-04 16:52:20|15104|15103|15103.9|15102.9|15105.3|15104.3|15103.8|15102.8|61
1649091150000|2022-04-04 16:52:30|15104|15103|15104.2|15103.2|15104.7|15103.7|15103.5|15102.5|50
1649091160000|2022-04-04 16:52:40|15104.4|15103.4|15105.9|15104.9|15105.9|15104.9|15103.7|15102.7|36
1649091170000|2022-04-04 16:52:50|15106|15105|15105.2|15104.2|15106.2|15105.2|15104.7|15103.7|58
1649091180000|2022-04-04 16:53:00|15104.9|15103.9|15103.5|15102.5|15106.2|15105.2|15103.2|15102.2|112
1649091190000|2022-04-04 16:53:10|15103.7|15102.7|15101.9|15100.9|15104.3|15103.3|15100.9|15099.9|111
1649091200000|2022-04-04 16:53:20|15101.8|15100.8|15100.9|15099.9|15101.9|15100.9|15100.4|15099.4|82
1649091210000|2022-04-04 16:53:30|15101|15100|15102.4|15101.4|15103|15102|15099.9|15098.9|73
1649091220000|2022-04-04 16:53:40|15102.3|15101.3|15102.8|15101.8|15103.3|15102.3|15102.2|15101.2|31
1649091230000|2022-04-04 16:53:50|15102.7|15101.7|15103.2|15102.2|15103.4|15102.4|15102.4|15101.4|32
1649091240000|2022-04-04 16:54:00|15103|15102|15104.2|15103.2|15104.7|15103.7|15102.2|15101.2|63
1649091250000|2022-04-04 16:54:10|15104|15103|15103.7|15102.7|15104.7|15103.7|15102.9|15101.9|38
1649091260000|2022-04-04 16:54:20|15103.9|15102.9|15105.9|15104.9|15105.9|15104.9|15103.9|15102.9|109
1649091270000|2022-04-04 16:54:30|15106|15105|15104.9|15103.9|15106.5|15105.5|15104.8|15103.8|92
1649091280000|2022-04-04 16:54:40|15105|15104|15104.4|15103.4|15105.8|15104.8|15104|15103|59
1649091290000|2022-04-04 16:54:50|15104.2|15103.2|15103.2|15102.2|15104.7|15103.7|15103.2|15102.2|35
1649091300000|2022-04-04 16:55:00|15103|15102|15099.7|15098.7|15103|15102|15099.5|15098.5|184
1649091310000|2022-04-04 16:55:10|15099.8|15098.8|15100.2|15099.2|15100.9|15099.9|15099.7|15098.7|43
1649091320000|2022-04-04 16:55:20|15100|15099|15098.8|15097.8|15100.8|15099.8|15098.4|15097.4|118
1649091330000|2022-04-04 16:55:30|15098.7|15097.7|15101.5|15100.5|15101.7|15100.7|15098.5|15097.5|81
1649091340000|2022-04-04 16:55:40|15101.7|15100.7|15101.3|15100.3|15101.9|15100.9|15100.4|15099.4|44
1649091350000|2022-04-04 16:55:50|15101.2|15100.2|15101.9|15100.9|15102.7|15101.7|15101.2|15100.2|54
1649091360000|2022-04-04 16:56:00|15101.8|15100.8|15098.7|15097.7|15102.5|15101.5|15098.7|15097.7|67
1649091370000|2022-04-04 16:56:10|15098.5|15097.5|15098.3|15097.3|15098.7|15097.7|15096.9|15095.9|121
1649091380000|2022-04-04 16:56:20|15098.4|15097.4|15097.4|15096.4|15098.4|15097.4|15096.5|15095.5|60
1649091390000|2022-04-04 16:56:30|15097.5|15096.5|15095.8|15094.8|15098.5|15097.5|15095.4|15094.4|140
1649091400000|2022-04-04 16:56:40|15095.9|15094.9|15095.7|15094.7|15096.4|15095.4|15095.4|15094.4|48
1649091410000|2022-04-04 16:56:50|15095.5|15094.5|15097.2|15096.2|15097.2|15096.2|15094.3|15093.3|96
1649091420000|2022-04-04 16:57:00|15097|15096|15095.7|15094.7|15097.2|15096.2|15095.5|15094.5|38
1649091430000|2022-04-04 16:57:10|15095.9|15094.9|15095.4|15094.4|15096.2|15095.2|15094.8|15093.8|45
1649091440000|2022-04-04 16:57:20|15095.5|15094.5|15099.9|15098.9|15099.9|15098.9|15095.3|15094.3|78
1649091450000|2022-04-04 16:57:30|15100.2|15099.2|15102.2|15101.2|15102.4|15101.4|15099.5|15098.5|100
1649091460000|2022-04-04 16:57:40|15102|15101|15099.4|15098.4|15102|15101|15099.4|15098.4|123
1649091470000|2022-04-04 16:57:50|15099|15098|15101.2|15100.2|15101.4|15100.4|15099|15098|88
1649091480000|2022-04-04 16:58:00|15101.4|15100.4|15099.7|15098.7|15102.4|15101.4|15099.4|15098.4|126
1649091490000|2022-04-04 16:58:10|15099.9|15098.9|15098.2|15097.2|15099.9|15098.9|15097.8|15096.8|55
1649091500000|2022-04-04 16:58:20|15098|15097|15100.4|15099.4|15100.8|15099.8|15097.9|15096.9|39
1649091510000|2022-04-04 16:58:30|15100.5|15099.5|15101.4|15100.4|15102.8|15101.8|15100.4|15099.4|89
1649091520000|2022-04-04 16:58:40|15101.7|15100.7|15101.4|15100.4|15101.8|15100.8|15100.7|15099.7|21
1649091530000|2022-04-04 16:58:50|15100.9|15099.9|15099.2|15098.2|15101|15100|15097.7|15096.7|68
1649091540000|2022-04-04 16:59:00|15098.2|15097.2|15097.9|15096.9|15098.8|15097.8|15096.4|15095.4|85
1649091550000|2022-04-04 16:59:10|15098|15097|15097.7|15096.7|15098.5|15097.5|15096.4|15095.4|63
1649091560000|2022-04-04 16:59:20|15097.9|15096.9|15096.4|15095.4|15097.9|15096.9|15096|15095|59
1649091570000|2022-04-04 16:59:30|15096.2|15095.2|15095.2|15094.2|15096.7|15095.7|15094.8|15093.8|110
1649091580000|2022-04-04 16:59:40|15095.3|15094.3|15096.2|15095.2|15097.2|15096.2|15094.9|15093.9|43
1649091590000|2022-04-04 16:59:50|15096.3|15095.3|15095.8|15094.8|15096.9|15095.9|15095.2|15094.2|80
1649091600000|2022-04-04 17:00:00|15095.5|15094.5|15096.9|15095.9|15097.2|15096.2|15094.7|15093.7|110
1649091610000|2022-04-04 17:00:10|15096.8|15095.8|15090.7|15089.7|15096.8|15095.8|15090.3|15089.3|423
1649091620000|2022-04-04 17:00:20|15090.4|15089.4|15095.3|15094.3|15095.5|15094.5|15090.2|15089.2|187
1649091630000|2022-04-04 17:00:30|15095.2|15094.2|15092.7|15091.7|15097|15096|15092.2|15091.2|122
1649091640000|2022-04-04 17:00:40|15092.5|15091.5|15091.9|15090.9|15092.9|15091.9|15091|15090|72
1649091650000|2022-04-04 17:00:50|15092|15091|15092.4|15091.4|15093.7|15092.7|15090.9|15089.9|113
1649091660000|2022-04-04 17:01:00|15092.3|15091.3|15088.2|15087.2|15092.3|15091.3|15087.5|15086.5|164
1649091670000|2022-04-04 17:01:10|15088|15087|15085.9|15084.9|15089.2|15088.2|15085.9|15084.9|193
1649091680000|2022-04-04 17:01:20|15085.3|15084.3|15085.3|15084.3|15086.9|15085.9|15083.5|15082.5|139
1649091690000|2022-04-04 17:01:30|15085.4|15084.4|15088.4|15087.4|15089.3|15088.3|15085.4|15084.4|100
1649091700000|2022-04-04 17:01:40|15088.5|15087.5|15088.2|15087.2|15089.4|15088.4|15087.5|15086.5|138
1649091710000|2022-04-04 17:01:50|15088.5|15087.5|15085|15084|15088.7|15087.7|15084.9|15083.9|191
1649091720000|2022-04-04 17:02:00|15084.9|15083.9|15085.5|15084.5|15086.2|15085.2|15084.2|15083.2|150
1649091730000|2022-04-04 17:02:10|15085.7|15084.7|15088.8|15087.8|15089.3|15088.3|15085.2|15084.2|93
1649091740000|2022-04-04 17:02:20|15088.9|15087.9|15087.7|15086.7|15089.5|15088.5|15087.3|15086.3|52
1649091750000|2022-04-04 17:02:30|15087.8|15086.8|15087.3|15086.3|15088.5|15087.5|15086.8|15085.8|55
1649091760000|2022-04-04 17:02:40|15087.2|15086.2|15088.9|15087.9|15089|15088|15087|15086|57
1649091770000|2022-04-04 17:02:50|15089|15088|15090.9|15089.9|15091.7|15090.7|15088.7|15087.7|87
1649091780000|2022-04-04 17:03:00|15091|15090|15088.3|15087.3|15091.4|15090.4|15088.3|15087.3|87
1649091790000|2022-04-04 17:03:10|15088.9|15087.9|15090.2|15089.2|15090.8|15089.8|15088.4|15087.4|38
1649091800000|2022-04-04 17:03:20|15090|15089|15091.4|15090.4|15091.7|15090.7|15089.8|15088.8|38
1649091810000|2022-04-04 17:03:30|15091.3|15090.3|15092.5|15091.5|15092.9|15091.9|15090.7|15089.7|82
1649091820000|2022-04-04 17:03:40|15092.3|15091.3|15091.9|15090.9|15093.2|15092.2|15091.2|15090.2|76
1649091830000|2022-04-04 17:03:50|15092.2|15091.2|15090.8|15089.8|15092.2|15091.2|15090.5|15089.5|63
1649091840000|2022-04-04 17:04:00|15091.9|15090.9|15090.8|15089.8|15092.4|15091.4|15090.5|15089.5|56
1649091850000|2022-04-04 17:04:10|15090.4|15089.4|15091|15090|15091.7|15090.7|15090.3|15089.3|38
1649091860000|2022-04-04 17:04:20|15091.2|15090.2|15091.7|15090.7|15092.2|15091.2|15090.3|15089.3|50
1649091870000|2022-04-04 17:04:30|15091.5|15090.5|15092.2|15091.2|15092.9|15091.9|15091.2|15090.2|69
1649091880000|2022-04-04 17:04:40|15092.3|15091.3|15092.8|15091.8|15093.2|15092.2|15090.9|15089.9|74
1649091890000|2022-04-04 17:04:50|15092.4|15091.4|15092.4|15091.4|15092.9|15091.9|15091.3|15090.3|26
1649091900000|2022-04-04 17:05:00|15092.2|15091.2|15091.4|15090.4|15092.7|15091.7|15091|15090|65
1649091910000|2022-04-04 17:05:10|15091.5|15090.5|15091.7|15090.7|15093.4|15092.4|15091.5|15090.5|70
1649091920000|2022-04-04 17:05:20|15091.8|15090.8|15090.5|15089.5|15092|15091|15090.3|15089.3|76
1649091930000|2022-04-04 17:05:30|15090.7|15089.7|15089.8|15088.8|15090.8|15089.8|15089.4|15088.4|67
1649091940000|2022-04-04 17:05:40|15089.9|15088.9|15090.4|15089.4|15091.3|15090.3|15089.8|15088.8|40
1649091950000|2022-04-04 17:05:50|15090.5|15089.5|15092.4|15091.4|15092.9|15091.9|15090.5|15089.5|49
1649091960000|2022-04-04 17:06:00|15092.5|15091.5|15093.4|15092.4|15093.7|15092.7|15092.4|15091.4|47
1649091970000|2022-04-04 17:06:10|15093.5|15092.5|15089|15088|15094.4|15093.4|15088.9|15087.9|87
1649091980000|2022-04-04 17:06:20|15088.9|15087.9|15087.8|15086.8|15089.4|15088.4|15086.8|15085.8|108
1649091990000|2022-04-04 17:06:30|15087.7|15086.7|15089.9|15088.9|15090.8|15089.8|15087.7|15086.7|71
1649092000000|2022-04-04 17:06:40|15089.8|15088.8|15089.9|15088.9|15091.2|15090.2|15089.7|15088.7|34
1649092010000|2022-04-04 17:06:50|15090|15089|15088.7|15087.7|15090.8|15089.8|15088.4|15087.4|28
1649092020000|2022-04-04 17:07:00|15088.5|15087.5|15088.7|15087.7|15089.3|15088.3|15087|15086|76
1649092030000|2022-04-04 17:07:10|15088.9|15087.9|15089.2|15088.2|15090.5|15089.5|15088.9|15087.9|48
1649092040000|2022-04-04 17:07:20|15089|15088|15090.9|15089.9|15091.4|15090.4|15089|15088|70
1649092050000|2022-04-04 17:07:30|15091|15090|15090.2|15089.2|15091.2|15090.2|15089.2|15088.2|42
1649092060000|2022-04-04 17:07:40|15090.3|15089.3|15090.7|15089.7|15091.3|15090.3|15089.5|15088.5|43
1649092070000|2022-04-04 17:07:50|15090.4|15089.4|15090.9|15089.9|15091.2|15090.2|15090|15089|31
1649092080000|2022-04-04 17:08:00|15091.2|15090.2|15091.9|15090.9|15093.3|15092.3|15091.2|15090.2|90
1649092090000|2022-04-04 17:08:10|15092|15091|15091.3|15090.3|15092.7|15091.7|15090.2|15089.2|56
1649092100000|2022-04-04 17:08:20|15091.2|15090.2|15090.9|15089.9|15091.4|15090.4|15090.4|15089.4|21
1649092110000|2022-04-04 17:08:30|15090.7|15089.7|15088.9|15087.9|15090.9|15089.9|15088.3|15087.3|42
1649092120000|2022-04-04 17:08:40|15089|15088|15089.4|15088.4|15089.8|15088.8|15087.8|15086.8|60
1649092130000|2022-04-04 17:08:50|15089.7|15088.7|15092.2|15091.2|15092.2|15091.2|15089.4|15088.4|41
1649092140000|2022-04-04 17:09:00|15092.5|15091.5|15093.9|15092.9|15094|15093|15092.3|15091.3|73
1649092150000|2022-04-04 17:09:10|15094|15093|15093.9|15092.9|15094.9|15093.9|15093.2|15092.2|80
1649092160000|2022-04-04 17:09:20|15094|15093|15096|15095|15096.4|15095.4|15093.5|15092.5|143
1649092170000|2022-04-04 17:09:30|15096.4|15095.4|15098.7|15097.7|15099.3|15098.3|15096.3|15095.3|195
1649092180000|2022-04-04 17:09:40|15098.5|15097.5|15099.2|15098.2|15100.3|15099.3|15097.4|15096.4|149
1649092190000|2022-04-04 17:09:50|15098.9|15097.9|15097.2|15096.2|15099.2|15098.2|15096.8|15095.8|79
1649092200000|2022-04-04 17:10:00|15096.8|15095.8|15094.2|15093.2|15097.3|15096.3|15093.8|15092.8|179
1649092210000|2022-04-04 17:10:10|15094.3|15093.3|15092.4|15091.4|15094.5|15093.5|15092.2|15091.2|75
1649092220000|2022-04-04 17:10:20|15092.5|15091.5|15094.4|15093.4|15095.2|15094.2|15092.3|15091.3|78
1649092230000|2022-04-04 17:10:30|15094.7|15093.7|15093.9|15092.9|15095.4|15094.4|15093.9|15092.9|28
1649092240000|2022-04-04 17:10:40|15094.2|15093.2|15090.9|15089.9|15094.8|15093.8|15090.7|15089.7|93
1649092250000|2022-04-04 17:10:50|15091|15090|15091.4|15090.4|15092.8|15091.8|15090.9|15089.9|71
1649092260000|2022-04-04 17:11:00|15091.2|15090.2|15090.9|15089.9|15091.4|15090.4|15088.8|15087.8|86
1649092270000|2022-04-04 17:11:10|15091|15090|15089.3|15088.3|15091.3|15090.3|15088.7|15087.7|63
1649092280000|2022-04-04 17:11:20|15088.9|15087.9|15089.9|15088.9|15089.9|15088.9|15087.9|15086.9|53
1649092290000|2022-04-04 17:11:30|15090|15089|15091.7|15090.7|15092.4|15091.4|15090|15089|51
1649092300000|2022-04-04 17:11:40|15092|15091|15091.7|15090.7|15092.9|15091.9|15091|15090|27
1649092310000|2022-04-04 17:11:50|15091.5|15090.5|15090.4|15089.4|15091.5|15090.5|15090|15089|40
1649092320000|2022-04-04 17:12:00|15090.5|15089.5|15091.9|15090.9|15092.2|15091.2|15089.8|15088.8|57
1649092330000|2022-04-04 17:12:10|15091.7|15090.7|15091.7|15090.7|15092.9|15091.9|15091.3|15090.3|33
1649092340000|2022-04-04 17:12:20|15091.8|15090.8|15091.8|15090.8|15092.4|15091.4|15090.7|15089.7|116
1649092350000|2022-04-04 17:12:30|15092|15091|15089.4|15088.4|15092|15091|15088.5|15087.5|127
1649092360000|2022-04-04 17:12:40|15089.3|15088.3|15092.5|15091.5|15092.5|15091.5|15088.7|15087.7|37
1649092370000|2022-04-04 17:12:50|15092.7|15091.7|15092.9|15091.9|15093.8|15092.8|15092.2|15091.2|62
1649092380000|2022-04-04 17:13:00|15092.8|15091.8|15089.9|15088.9|15092.9|15091.9|15089.2|15088.2|41
1649092390000|2022-04-04 17:13:10|15089.8|15088.8|15089.9|15088.9|15090.8|15089.8|15089.2|15088.2|34
1649092400000|2022-04-04 17:13:20|15090|15089|15090.4|15089.4|15091|15090|15089.9|15088.9|35
1649092410000|2022-04-04 17:13:30|15090.5|15089.5|15089.7|15088.7|15090.7|15089.7|15088.7|15087.7|40
1649092420000|2022-04-04 17:13:40|15089.8|15088.8|15091.2|15090.2|15091.2|15090.2|15089.5|15088.5|22
1649092430000|2022-04-04 17:13:50|15091.3|15090.3|15091.2|15090.2|15092.9|15091.9|15090.5|15089.5|52
1649092440000|2022-04-04 17:14:00|15091|15090|15090.2|15089.2|15091.4|15090.4|15089.5|15088.5|33
1649092450000|2022-04-04 17:14:10|15090|15089|15092.5|15091.5|15092.5|15091.5|15089.5|15088.5|62
1649092460000|2022-04-04 17:14:20|15092.7|15091.7|15090.9|15089.9|15092.7|15091.7|15090.4|15089.4|49
1649092470000|2022-04-04 17:14:30|15090.8|15089.8|15089.4|15088.4|15090.8|15089.8|15088.5|15087.5|53
1649092480000|2022-04-04 17:14:40|15089.2|15088.2|15091.2|15090.2|15091.5|15090.5|15089.2|15088.2|25
1649092490000|2022-04-04 17:14:50|15091.4|15090.4|15090.7|15089.7|15092.4|15091.4|15090.7|15089.7|27
1649092500000|2022-04-04 17:15:00|15090.4|15089.4|15091.9|15090.9|15092|15091|15090.2|15089.2|101
1649092510000|2022-04-04 17:15:10|15091.8|15090.8|15090.7|15089.7|15092.2|15091.2|15090.2|15089.2|50
1649092520000|2022-04-04 17:15:20|15090.8|15089.8|15088.8|15087.8|15090.9|15089.9|15088.5|15087.5|68
1649092530000|2022-04-04 17:15:30|15088.5|15087.5|15088.4|15087.4|15089.7|15088.7|15086.9|15085.9|115
1649092540000|2022-04-04 17:15:40|15088.5|15087.5|15086|15085|15088.5|15087.5|15085|15084|147
1649092550000|2022-04-04 17:15:50|15085.9|15084.9|15086.4|15085.4|15086.7|15085.7|15085|15084|66
1649092560000|2022-04-04 17:16:00|15086.3|15085.3|15085.7|15084.7|15086.7|15085.7|15084.4|15083.4|99
1649092570000|2022-04-04 17:16:10|15085.5|15084.5|15087.4|15086.4|15088.4|15087.4|15084.4|15083.4|76
1649092580000|2022-04-04 17:16:20|15087.3|15086.3|15091.2|15090.2|15091.4|15090.4|15087.3|15086.3|69
1649092590000|2022-04-04 17:16:30|15091.3|15090.3|15090.2|15089.2|15091.9|15090.9|15090.2|15089.2|50
1649092600000|2022-04-04 17:16:40|15090.3|15089.3|15087.4|15086.4|15090.9|15089.9|15087.4|15086.4|89
1649092610000|2022-04-04 17:16:50|15087.5|15086.5|15086.2|15085.2|15087.7|15086.7|15085.8|15084.8|57
1649092620000|2022-04-04 17:17:00|15085.9|15084.9|15087.2|15086.2|15087.3|15086.3|15085.7|15084.7|55
1649092630000|2022-04-04 17:17:10|15087.9|15086.9|15088.2|15087.2|15088.4|15087.4|15086.8|15085.8|45
1649092640000|2022-04-04 17:17:20|15088|15087|15089.2|15088.2|15089.4|15088.4|15087.4|15086.4|29
1649092650000|2022-04-04 17:17:30|15089.3|15088.3|15086.9|15085.9|15089.9|15088.9|15086.4|15085.4|27
1649092660000|2022-04-04 17:17:40|15086.8|15085.8|15088.5|15087.5|15089.2|15088.2|15086.4|15085.4|36
1649092670000|2022-04-04 17:17:50|15088.4|15087.4|15090.7|15089.7|15090.9|15089.9|15088.4|15087.4|47
1649092680000|2022-04-04 17:18:00|15090.9|15089.9|15093.4|15092.4|15094|15093|15090.9|15089.9|139
1649092690000|2022-04-04 17:18:10|15093.2|15092.2|15093.9|15092.9|15095.2|15094.2|15092.9|15091.9|116
1649092700000|2022-04-04 17:18:20|15094.2|15093.2|15095.5|15094.5|15095.5|15094.5|15092.9|15091.9|52
1649092710000|2022-04-04 17:18:30|15095.4|15094.4|15097.8|15096.8|15098|15097|15095|15094|119
1649092720000|2022-04-04 17:18:40|15097.7|15096.7|15094.7|15093.7|15098.2|15097.2|15094|15093|102
1649092730000|2022-04-04 17:18:50|15094.5|15093.5|15096.7|15095.7|15097.3|15096.3|15094.5|15093.5|32
1649092740000|2022-04-04 17:19:00|15097.2|15096.2|15094.2|15093.2|15097.3|15096.3|15094.2|15093.2|47
1649092750000|2022-04-04 17:19:10|15094|15093|15095.4|15094.4|15095.7|15094.7|15093.7|15092.7|78
1649092760000|2022-04-04 17:19:20|15095.7|15094.7|15100.9|15099.9|15101|15100|15095.4|15094.4|231
1649092770000|2022-04-04 17:19:30|15101.2|15100.2|15099.9|15098.9|15101.2|15100.2|15098.4|15097.4|106
1649092780000|2022-04-04 17:19:40|15100.2|15099.2|15099.2|15098.2|15101.4|15100.4|15099.2|15098.2|55
1649092790000|2022-04-04 17:19:50|15099.3|15098.3|15098.2|15097.2|15099.4|15098.4|15097.9|15096.9|64
1649092800000|2022-04-04 17:20:00|15098|15097|15098.7|15097.7|15098.7|15097.7|15096.7|15095.7|73
1649092810000|2022-04-04 17:20:10|15098.5|15097.5|15097.9|15096.9|15098.5|15097.5|15096.2|15095.2|68
1649092820000|2022-04-04 17:20:20|15097.8|15096.8|15100.8|15099.8|15100.8|15099.8|15097.7|15096.7|80
1649092830000|2022-04-04 17:20:30|15100.9|15099.9|15098.7|15097.7|15101.2|15100.2|15098|15097|66
1649092840000|2022-04-04 17:20:40|15098.5|15097.5|15098.2|15097.2|15098.8|15097.8|15097.7|15096.7|42
1649092850000|2022-04-04 17:20:50|15097.4|15096.4|15097.4|15096.4|15098.2|15097.2|15097.2|15096.2|37
1649092860000|2022-04-04 17:21:00|15097.5|15096.5|15098.8|15097.8|15098.9|15097.9|15097.2|15096.2|40
1649092870000|2022-04-04 17:21:10|15098.9|15097.9|15097.9|15096.9|15099.2|15098.2|15097.4|15096.4|39
1649092880000|2022-04-04 17:21:20|15097.8|15096.8|15094.2|15093.2|15097.9|15096.9|15093.5|15092.5|145
1649092890000|2022-04-04 17:21:30|15094|15093|15095.3|15094.3|15095.9|15094.9|15093.7|15092.7|69
1649092900000|2022-04-04 17:21:40|15094.9|15093.9|15093.7|15092.7|15095.2|15094.2|15093.3|15092.3|67
1649092910000|2022-04-04 17:21:50|15093.5|15092.5|15089.9|15088.9|15093.7|15092.7|15088.4|15087.4|183
1649092920000|2022-04-04 17:22:00|15089.8|15088.8|15090.9|15089.9|15091|15090|15089.3|15088.3|58
1649092930000|2022-04-04 17:22:10|15091|15090|15092.8|15091.8|15093.4|15092.4|15090.8|15089.8|69
1649092940000|2022-04-04 17:22:20|15093.2|15092.2|15091.2|15090.2|15093.2|15092.2|15091.2|15090.2|31
1649092950000|2022-04-04 17:22:30|15091|15090|15092.2|15091.2|15092.2|15091.2|15090.4|15089.4|46
1649092960000|2022-04-04 17:22:40|15092.4|15091.4|15093.2|15092.2|15093.8|15092.8|15092.3|15091.3|38
1649092970000|2022-04-04 17:22:50|15093.4|15092.4|15092.9|15091.9|15093.7|15092.7|15091.4|15090.4|46
1649092980000|2022-04-04 17:23:00|15093|15092|15095|15094|15096.4|15095.4|15092.7|15091.7|99
1649092990000|2022-04-04 17:23:10|15094.9|15093.9|15095.4|15094.4|15095.4|15094.4|15093.5|15092.5|36
1649093000000|2022-04-04 17:23:20|15095.5|15094.5|15096.3|15095.3|15096.3|15095.3|15094.3|15093.3|85
1649093010000|2022-04-04 17:23:30|15096.4|15095.4|15095.9|15094.9|15097.9|15096.9|15095|15094|84
1649093020000|2022-04-04 17:23:40|15095.8|15094.8|15094.4|15093.4|15095.8|15094.8|15093.7|15092.7|55
1649093030000|2022-04-04 17:23:50|15094.3|15093.3|15095.7|15094.7|15095.8|15094.8|15093.9|15092.9|48
1649093040000|2022-04-04 17:24:00|15095.5|15094.5|15094|15093|15095.5|15094.5|15093.7|15092.7|19
1649093050000|2022-04-04 17:24:10|15093.9|15092.9|15095.7|15094.7|15096.3|15095.3|15093.9|15092.9|34
1649093060000|2022-04-04 17:24:20|15095.5|15094.5|15096.9|15095.9|15097.3|15096.3|15095.5|15094.5|30
1649093070000|2022-04-04 17:24:30|15097.2|15096.2|15098.7|15097.7|15098.9|15097.9|15096.7|15095.7|59
1649093080000|2022-04-04 17:24:40|15099.2|15098.2|15099.2|15098.2|15099.5|15098.5|15098.7|15097.7|106
1649093090000|2022-04-04 17:24:50|15100.4|15099.4|15100.2|15099.2|15100.8|15099.8|15098.5|15097.5|103
1649093100000|2022-04-04 17:25:00|15100.4|15099.4|15099.7|15098.7|15100.7|15099.7|15099.2|15098.2|64
1649093110000|2022-04-04 17:25:10|15099.4|15098.4|15100.2|15099.2|15100.5|15099.5|15098.2|15097.2|53
1649093120000|2022-04-04 17:25:20|15100.3|15099.3|15100.2|15099.2|15101.3|15100.3|15098.3|15097.3|104
1649093130000|2022-04-04 17:25:30|15100|15099|15097|15096|15100.8|15099.8|15096.9|15095.9|69
1649093140000|2022-04-04 17:25:40|15096.9|15095.9|15096.9|15095.9|15099|15098|15096.9|15095.9|51
1649093150000|2022-04-04 17:25:50|15097.2|15096.2|15099.9|15098.9|15100.2|15099.2|15096.7|15095.7|41
1649093160000|2022-04-04 17:26:00|15100|15099|15101.7|15100.7|15101.8|15100.8|15099.9|15098.9|69
1649093170000|2022-04-04 17:26:10|15102|15101|15101.4|15100.4|15102.9|15101.9|15101.2|15100.2|91
1649093180000|2022-04-04 17:26:20|15101.3|15100.3|15102.7|15101.7|15102.9|15101.9|15101.2|15100.2|55
1649093190000|2022-04-04 17:26:30|15102.5|15101.5|15101.4|15100.4|15102.5|15101.5|15100|15099|58
1649093200000|2022-04-04 17:26:40|15101.5|15100.5|15101.3|15100.3|15101.9|15100.9|15100.7|15099.7|41
1649093210000|2022-04-04 17:26:50|15101.2|15100.2|15100.7|15099.7|15101.9|15100.9|15100.4|15099.4|51
1649093220000|2022-04-04 17:27:00|15100.9|15099.9|15102.2|15101.2|15102.4|15101.4|15100.3|15099.3|60
1649093230000|2022-04-04 17:27:10|15102.3|15101.3|15103.2|15102.2|15104.2|15103.2|15101.7|15100.7|131
1649093240000|2022-04-04 17:27:20|15103.3|15102.3|15104.4|15103.4|15104.4|15103.4|15103.2|15102.2|59
1649093250000|2022-04-04 17:27:30|15104.5|15103.5|15102.7|15101.7|15104.9|15103.9|15101.7|15100.7|129
1649093260000|2022-04-04 17:27:40|15102.5|15101.5|15102.9|15101.9|15104.4|15103.4|15102|15101|35
1649093270000|2022-04-04 17:27:50|15102.8|15101.8|15101.2|15100.2|15102.8|15101.8|15100.5|15099.5|66
1649093280000|2022-04-04 17:28:00|15101.3|15100.3|15102.5|15101.5|15103.9|15102.9|15101.2|15100.2|55
1649093290000|2022-04-04 17:28:10|15102.4|15101.4|15105.4|15104.4|15105.4|15104.4|15101.9|15100.9|120
1649093300000|2022-04-04 17:28:20|15105.3|15104.3|15103.8|15102.8|15106|15105|15103.7|15102.7|78
1649093310000|2022-04-04 17:28:30|15103.9|15102.9|15103.7|15102.7|15104.7|15103.7|15103.7|15102.7|38
1649093320000|2022-04-04 17:28:40|15104|15103|15104.2|15103.2|15104.9|15103.9|15102.4|15101.4|41
1649093330000|2022-04-04 17:28:50|15104|15103|15104.4|15103.4|15104.7|15103.7|15103.3|15102.3|47
1649093340000|2022-04-04 17:29:00|15104.5|15103.5|15101.7|15100.7|15104.5|15103.5|15101.5|15100.5|63
1649093350000|2022-04-04 17:29:10|15101.8|15100.8|15101.3|15100.3|15101.8|15100.8|15100.7|15099.7|55
1649093360000|2022-04-04 17:29:20|15101.2|15100.2|15101.7|15100.7|15102.8|15101.8|15101.2|15100.2|43
1649093370000|2022-04-04 17:29:30|15101.4|15100.4|15103.9|15102.9|15104.5|15103.5|15101.4|15100.4|73
1649093380000|2022-04-04 17:29:40|15103.8|15102.8|15102.2|15101.2|15104.7|15103.7|15102.2|15101.2|54
1649093390000|2022-04-04 17:29:50|15102|15101|15102.7|15101.7|15103.2|15102.2|15101.8|15100.8|69
1649093400000|2022-04-04 17:30:00|15102.5|15101.5|15102.7|15101.7|15104.2|15103.2|15102.2|15101.2|52
1649093410000|2022-04-04 17:30:10|15102.9|15101.9|15101.5|15100.5|15103.5|15102.5|15101.2|15100.2|76
1649093420000|2022-04-04 17:30:20|15102.9|15101.9|15101.4|15100.4|15104|15103|15100.5|15099.5|155
1649093430000|2022-04-04 17:30:30|15101.3|15100.3|15101.4|15100.4|15102.2|15101.2|15100.2|15099.2|146
1649093440000|2022-04-04 17:30:40|15101.9|15100.9|15101|15100|15101.9|15100.9|15100.5|15099.5|56
1649093450000|2022-04-04 17:30:50|15101.2|15100.2|15100.7|15099.7|15102.2|15101.2|15100.4|15099.4|30
1649093460000|2022-04-04 17:31:00|15100.4|15099.4|15100.2|15099.2|15102.4|15101.4|15099.9|15098.9|78
1649093470000|2022-04-04 17:31:10|15100.5|15099.5|15097.8|15096.8|15101|15100|15097.7|15096.7|173
1649093480000|2022-04-04 17:31:20|15097.7|15096.7|15099.8|15098.8|15100|15099|15097.7|15096.7|75
1649093490000|2022-04-04 17:31:30|15099.9|15098.9|15102.4|15101.4|15102.4|15101.4|15098.9|15097.9|49
1649093500000|2022-04-04 17:31:40|15101.7|15100.7|15103.7|15102.7|15104|15103|15101.4|15100.4|95
1649093510000|2022-04-04 17:31:50|15103.8|15102.8|15100.2|15099.2|15103.9|15102.9|15100.2|15099.2|114
1649093520000|2022-04-04 17:32:00|15100.3|15099.3|15102.4|15101.4|15102.8|15101.8|15100.2|15099.2|59
1649093530000|2022-04-04 17:32:10|15102.8|15101.8|15100.8|15099.8|15102.9|15101.9|15100.7|15099.7|49
1649093540000|2022-04-04 17:32:20|15100.9|15099.9|15101.4|15100.4|15102.7|15101.7|15100.2|15099.2|99
1649093550000|2022-04-04 17:32:30|15101.3|15100.3|15101|15100|15101.8|15100.8|15100|15099|119
1649093560000|2022-04-04 17:32:40|15101.3|15100.3|15098.2|15097.2|15101.5|15100.5|15097.8|15096.8|128
1649093570000|2022-04-04 17:32:50|15099.5|15098.5|15100.7|15099.7|15102.4|15101.4|15099.5|15098.5|91
1649093580000|2022-04-04 17:33:00|15100.8|15099.8|15100.7|15099.7|15101.4|15100.4|15099.9|15098.9|21
1649093590000|2022-04-04 17:33:10|15101.9|15100.9|15102.7|15101.7|15102.8|15101.8|15101.4|15100.4|43
1649093600000|2022-04-04 17:33:20|15102.8|15101.8|15102.2|15101.2|15104.9|15103.9|15102.2|15101.2|92
1649093610000|2022-04-04 17:33:30|15102.3|15101.3|15104.7|15103.7|15106.3|15105.3|15102.3|15101.3|133
1649093620000|2022-04-04 17:33:40|15104.8|15103.8|15105.2|15104.2|15106.7|15105.7|15104.7|15103.7|62
1649093630000|2022-04-04 17:33:50|15105.5|15104.5|15105.4|15104.4|15105.9|15104.9|15104.4|15103.4|45
1649093640000|2022-04-04 17:34:00|15105.7|15104.7|15104.2|15103.2|15106.9|15105.9|15103.4|15102.4|102
1649093650000|2022-04-04 17:34:10|15103.9|15102.9|15102.7|15101.7|15104.2|15103.2|15102.5|15101.5|59
1649093660000|2022-04-04 17:34:20|15102.5|15101.5|15102.7|15101.7|15102.9|15101.9|15101.2|15100.2|71
1649093670000|2022-04-04 17:34:30|15102.5|15101.5|15102.9|15101.9|15104.4|15103.4|15101.9|15100.9|65
1649093680000|2022-04-04 17:34:40|15103|15102|15103.2|15102.2|15104.4|15103.4|15101.9|15100.9|189
1649093690000|2022-04-04 17:34:50|15103.4|15102.4|15103.4|15102.4|15103.8|15102.8|15103.2|15102.2|46
1649093700000|2022-04-04 17:35:00|15103.5|15102.5|15104.4|15103.4|15104.9|15103.9|15103.5|15102.5|109
1649093710000|2022-04-04 17:35:10|15104.5|15103.5|15104.7|15103.7|15105|15104|15103.2|15102.2|105
1649093720000|2022-04-04 17:35:20|15104.5|15103.5|15104|15103|15106.2|15105.2|15103.7|15102.7|83
1649093730000|2022-04-04 17:35:30|15104.3|15103.3|15102|15101|15104.3|15103.3|15101.7|15100.7|279
1649093740000|2022-04-04 17:35:40|15102.2|15101.2|15104.7|15103.7|15104.9|15103.9|15102.2|15101.2|69
1649093750000|2022-04-04 17:35:50|15104.4|15103.4|15102.2|15101.2|15104.4|15103.4|15101.7|15100.7|47
1649093760000|2022-04-04 17:36:00|15101.9|15100.9|15102.9|15101.9|15103.8|15102.8|15101|15100|123
1649093770000|2022-04-04 17:36:10|15102.7|15101.7|15103.3|15102.3|15103.3|15102.3|15102.3|15101.3|25
1649093780000|2022-04-04 17:36:20|15103.2|15102.2|15102.7|15101.7|15103.9|15102.9|15102.2|15101.2|69
1649093790000|2022-04-04 17:36:30|15102.8|15101.8|15100.2|15099.2|15102.9|15101.9|15100|15099|93
1649093800000|2022-04-04 17:36:40|15100|15099|15100.2|15099.2|15100.4|15099.4|15098.4|15097.4|96
1649093810000|2022-04-04 17:36:50|15099.9|15098.9|15098.4|15097.4|15100|15099|15098.2|15097.2|45
1649093820000|2022-04-04 17:37:00|15098.2|15097.2|15095.7|15094.7|15098.5|15097.5|15095.3|15094.3|119
1649093830000|2022-04-04 17:37:10|15095.5|15094.5|15095.5|15094.5|15097.4|15096.4|15095.2|15094.2|101
1649093840000|2022-04-04 17:37:20|15095.7|15094.7|15094.7|15093.7|15095.9|15094.9|15093.4|15092.4|111
1649093850000|2022-04-04 17:37:30|15094.8|15093.8|15095.5|15094.5|15097.7|15096.7|15093.9|15092.9|80
1649093860000|2022-04-04 17:37:40|15095.7|15094.7|15096.5|15095.5|15097|15096|15094.8|15093.8|70
1649093870000|2022-04-04 17:37:50|15096.7|15095.7|15097.8|15096.8|15099.7|15098.7|15096.5|15095.5|105
1649093880000|2022-04-04 17:38:00|15097.9|15096.9|15096.2|15095.2|15098.8|15097.8|15095.7|15094.7|120
1649093890000|2022-04-04 17:38:10|15095.9|15094.9|15099.3|15098.3|15099.4|15098.4|15095.4|15094.4|53
1649093900000|2022-04-04 17:38:20|15099.7|15098.7|15099.7|15098.7|15100.5|15099.5|15099.2|15098.2|92
1649093910000|2022-04-04 17:38:30|15099.5|15098.5|15099.9|15098.9|15100.8|15099.8|15098.5|15097.5|54
1649093920000|2022-04-04 17:38:40|15100|15099|15100.4|15099.4|15101.2|15100.2|15099.2|15098.2|81
1649093930000|2022-04-04 17:38:50|15100.3|15099.3|15100.4|15099.4|15101.3|15100.3|15100.2|15099.2|32
1649093940000|2022-04-04 17:39:00|15100.2|15099.2|15102.4|15101.4|15103.8|15102.8|15100.2|15099.2|103
1649093950000|2022-04-04 17:39:10|15102.5|15101.5|15103.7|15102.7|15103.7|15102.7|15102|15101|105
1649093960000|2022-04-04 17:39:20|15103.8|15102.8|15102.2|15101.2|15104.2|15103.2|15101.4|15100.4|59
1649093970000|2022-04-04 17:39:30|15102.3|15101.3|15099.7|15098.7|15102.3|15101.3|15099.4|15098.4|43
1649093980000|2022-04-04 17:39:40|15099.8|15098.8|15099.7|15098.7|15100.2|15099.2|15098.5|15097.5|97
1649093990000|2022-04-04 17:39:50|15099.8|15098.8|15099.8|15098.8|15101|15100|15099.3|15098.3|76
1649094000000|2022-04-04 17:40:00|15099.9|15098.9|15100.2|15099.2|15100.9|15099.9|15099.3|15098.3|128
1649094010000|2022-04-04 17:40:10|15100.7|15099.7|15100.2|15099.2|15101|15100|15099.5|15098.5|69
1649094020000|2022-04-04 17:40:20|15100|15099|15099|15098|15100.8|15099.8|15098.7|15097.7|76
1649094030000|2022-04-04 17:40:30|15098.9|15097.9|15099.7|15098.7|15099.9|15098.9|15098.8|15097.8|24
1649094040000|2022-04-04 17:40:40|15099.4|15098.4|15099.5|15098.5|15100.2|15099.2|15098.7|15097.7|25
1649094050000|2022-04-04 17:40:50|15100.2|15099.2|15099.9|15098.9|15100.5|15099.5|15099.5|15098.5|21
1649094060000|2022-04-04 17:41:00|15100.2|15099.2|15098.4|15097.4|15100.2|15099.2|15098.2|15097.2|130
1649094070000|2022-04-04 17:41:10|15098.2|15097.2|15097.2|15096.2|15098.4|15097.4|15096.9|15095.9|66
1649094080000|2022-04-04 17:41:20|15097|15096|15096.9|15095.9|15097.7|15096.7|15095.7|15094.7|44
1649094090000|2022-04-04 17:41:30|15096.8|15095.8|15094.2|15093.2|15096.9|15095.9|15094.2|15093.2|102
1649094100000|2022-04-04 17:41:40|15094.3|15093.3|15094.4|15093.4|15095.8|15094.8|15094|15093|66
1649094110000|2022-04-04 17:41:50|15094.2|15093.2|15095.2|15094.2|15096.3|15095.3|15093|15092|104
1649094120000|2022-04-04 17:42:00|15094.9|15093.9|15096.2|15095.2|15096.4|15095.4|15094.7|15093.7|41
1649094130000|2022-04-04 17:42:10|15096|15095|15094.7|15093.7|15096.8|15095.8|15094.2|15093.2|79
1649094140000|2022-04-04 17:42:20|15094.5|15093.5|15094.4|15093.4|15096.7|15095.7|15093.9|15092.9|43
1649094150000|2022-04-04 17:42:30|15094.2|15093.2|15094.8|15093.8|15095.9|15094.9|15093.9|15092.9|78
1649094160000|2022-04-04 17:42:40|15095.2|15094.2|15094.2|15093.2|15095.4|15094.4|15093.4|15092.4|49
1649094170000|2022-04-04 17:42:50|15094.4|15093.4|15095.7|15094.7|15095.9|15094.9|15094.2|15093.2|60
1649094180000|2022-04-04 17:43:00|15094|15093|15095.9|15094.9|15096.7|15095.7|15094|15093|58
1649094190000|2022-04-04 17:43:10|15095.7|15094.7|15097.9|15096.9|15098.2|15097.2|15095.7|15094.7|41
1649094200000|2022-04-04 17:43:20|15098|15097|15096.9|15095.9|15099|15098|15096.9|15095.9|74
1649094210000|2022-04-04 17:43:30|15096.7|15095.7|15095.4|15094.4|15097.2|15096.2|15095.4|15094.4|38
1649094220000|2022-04-04 17:43:40|15095.2|15094.2|15095.2|15094.2|15095.9|15094.9|15094.3|15093.3|36
1649094230000|2022-04-04 17:43:50|15095.3|15094.3|15095.4|15094.4|15096.2|15095.2|15094.7|15093.7|22
1649094240000|2022-04-04 17:44:00|15096.9|15095.9|15098.4|15097.4|15098.9|15097.9|15096.9|15095.9|86
1649094250000|2022-04-04 17:44:10|15098.8|15097.8|15098.2|15097.2|15099.4|15098.4|15097.8|15096.8|76
1649094260000|2022-04-04 17:44:20|15098.4|15097.4|15100.2|15099.2|15100.2|15099.2|15097.7|15096.7|71
1649094270000|2022-04-04 17:44:30|15100.3|15099.3|15103.2|15102.2|15103.5|15102.5|15099.9|15098.9|194
1649094280000|2022-04-04 17:44:40|15103.5|15102.5|15103.4|15102.4|15103.9|15102.9|15102.4|15101.4|87
1649094290000|2022-04-04 17:44:50|15103.5|15102.5|15104.7|15103.7|15104.7|15103.7|15102.3|15101.3|60
1649094300000|2022-04-04 17:45:00|15104.2|15103.2|15103.4|15102.4|15105.9|15104.9|15103.4|15102.4|112
1649094310000|2022-04-04 17:45:10|15103.3|15102.3|15103.8|15102.8|15104.3|15103.3|15102.7|15101.7|50
1649094320000|2022-04-04 17:45:20|15103.9|15102.9|15101.4|15100.4|15103.9|15102.9|15101.3|15100.3|58
1649094330000|2022-04-04 17:45:30|15101.3|15100.3|15102.4|15101.4|15103.4|15102.4|15101|15100|45
1649094340000|2022-04-04 17:45:40|15102.2|15101.2|15101.4|15100.4|15103.9|15102.9|15101.2|15100.2|76
1649094350000|2022-04-04 17:45:50|15101.3|15100.3|15102.4|15101.4|15102.4|15101.4|15100.9|15099.9|45
1649094360000|2022-04-04 17:46:00|15102.5|15101.5|15103.7|15102.7|15104.5|15103.5|15102.5|15101.5|49
1649094370000|2022-04-04 17:46:10|15103.8|15102.8|15105.5|15104.5|15105.7|15104.7|15103|15102|55
1649094380000|2022-04-04 17:46:20|15105.4|15104.4|15104.7|15103.7|15105.4|15104.4|15103.5|15102.5|29
1649094390000|2022-04-04 17:46:30|15104.5|15103.5|15102.8|15101.8|15105|15104|15102.5|15101.5|56
1649094400000|2022-04-04 17:46:40|15102.7|15101.7|15104.2|15103.2|15104.2|15103.2|15101.9|15100.9|44
1649094410000|2022-04-04 17:46:50|15104|15103|15103|15102|15104.4|15103.4|15102.7|15101.7|62
1649094420000|2022-04-04 17:47:00|15102.9|15101.9|15102.2|15101.2|15102.9|15101.9|15101.9|15100.9|37
1649094430000|2022-04-04 17:47:10|15102.3|15101.3|15103.5|15102.5|15104.5|15103.5|15102.2|15101.2|34
1649094440000|2022-04-04 17:47:20|15103.4|15102.4|15102.4|15101.4|15103.4|15102.4|15101.9|15100.9|27
1649094450000|2022-04-04 17:47:30|15102.5|15101.5|15103.3|15102.3|15104.2|15103.2|15101.7|15100.7|52
1649094460000|2022-04-04 17:47:40|15103.2|15102.2|15103.4|15102.4|15104.2|15103.2|15102.7|15101.7|69
1649094470000|2022-04-04 17:47:50|15103.2|15102.2|15102.4|15101.4|15103.7|15102.7|15102.2|15101.2|28
1649094480000|2022-04-04 17:48:00|15102.3|15101.3|15102.9|15101.9|15103|15102|15101.5|15100.5|29
1649094490000|2022-04-04 17:48:10|15103|15102|15102.4|15101.4|15103.5|15102.5|15101.9|15100.9|55
1649094500000|2022-04-04 17:48:20|15102.3|15101.3|15103.2|15102.2|15103.2|15102.2|15101.5|15100.5|52
1649094510000|2022-04-04 17:48:30|15103.3|15102.3|15104.4|15103.4|15104.4|15103.4|15102.5|15101.5|42
1649094520000|2022-04-04 17:48:40|15104.3|15103.3|15102.4|15101.4|15104.5|15103.5|15102.2|15101.2|36
1649094530000|2022-04-04 17:48:50|15102.7|15101.7|15103.2|15102.2|15103.7|15102.7|15102.4|15101.4|34
1649094540000|2022-04-04 17:49:00|15103|15102|15103.9|15102.9|15104.3|15103.3|15102.9|15101.9|62
1649094550000|2022-04-04 17:49:10|15103.8|15102.8|15103.2|15102.2|15104.3|15103.3|15100.9|15099.9|85
1649094560000|2022-04-04 17:49:20|15103.4|15102.4|15103.4|15102.4|15103.8|15102.8|15102.5|15101.5|37
1649094570000|2022-04-04 17:49:30|15103.5|15102.5|15104.4|15103.4|15105.2|15104.2|15103|15102|59
1649094580000|2022-04-04 17:49:40|15104.5|15103.5|15103.9|15102.9|15105.2|15104.2|15103.2|15102.2|71
1649094590000|2022-04-04 17:49:50|15103.4|15102.4|15102.4|15101.4|15103.4|15102.4|15101.5|15100.5|74
1649094600000|2022-04-04 17:50:00|15102.7|15101.7|15103.7|15102.7|15104.3|15103.3|15101.9|15100.9|49
1649094610000|2022-04-04 17:50:10|15103.5|15102.5|15103.2|15102.2|15106.3|15105.3|15102.9|15101.9|126
1649094620000|2022-04-04 17:50:20|15103|15102|15105.2|15104.2|15105.5|15104.5|15103|15102|115
1649094630000|2022-04-04 17:50:30|15105.3|15104.3|15106.2|15105.2|15106.2|15105.2|15103.7|15102.7|66
1649094640000|2022-04-04 17:50:40|15106.3|15105.3|15107|15106|15108.4|15107.4|15106.2|15105.2|187
1649094650000|2022-04-04 17:50:50|15107.2|15106.2|15108.7|15107.7|15108.7|15107.7|15107.2|15106.2|90
1649094660000|2022-04-04 17:51:00|15108.9|15107.9|15106.7|15105.7|15109.4|15108.4|15106.7|15105.7|174
1649094670000|2022-04-04 17:51:10|15106.8|15105.8|15108.7|15107.7|15108.7|15107.7|15106.5|15105.5|73
1649094680000|2022-04-04 17:51:20|15108.5|15107.5|15110|15109|15110.7|15109.7|15107.7|15106.7|130
1649094690000|2022-04-04 17:51:30|15109.7|15108.7|15109.9|15108.9|15110.3|15109.3|15109.5|15108.5|75
1649094700000|2022-04-04 17:51:40|15110.2|15109.2|15110.7|15109.7|15110.7|15109.7|15109.4|15108.4|44
1649094710000|2022-04-04 17:51:50|15110.5|15109.5|15108.9|15107.9|15110.9|15109.9|15108.9|15107.9|37
1649094720000|2022-04-04 17:52:00|15109|15108|15109.4|15108.4|15109.4|15108.4|15108.2|15107.2|61
1649094730000|2022-04-04 17:52:10|15109.3|15108.3|15107.2|15106.2|15109.7|15108.7|15107|15106|83
1649094740000|2022-04-04 17:52:20|15107|15106|15107.9|15106.9|15108.2|15107.2|15105.9|15104.9|48
1649094750000|2022-04-04 17:52:30|15107.8|15106.8|15106.7|15105.7|15108.4|15107.4|15106.3|15105.3|21
1649094760000|2022-04-04 17:52:40|15107.4|15106.4|15106.9|15105.9|15107.7|15106.7|15106.8|15105.8|28
1649094770000|2022-04-04 17:52:50|15106.7|15105.7|15108|15107|15108|15107|15106.7|15105.7|28
1649094780000|2022-04-04 17:53:00|15108.2|15107.2|15108.2|15107.2|15109|15108|15107.9|15106.9|36
1649094790000|2022-04-04 17:53:10|15108|15107|15109.2|15108.2|15109.4|15108.4|15107.4|15106.4|28
1649094800000|2022-04-04 17:53:20|15109|15108|15108.2|15107.2|15109|15108|15108|15107|31
1649094810000|2022-04-04 17:53:30|15108|15107|15108.8|15107.8|15108.9|15107.9|15107.4|15106.4|23
1649094820000|2022-04-04 17:53:40|15108.9|15107.9|15108.2|15107.2|15109.7|15108.7|15107.9|15106.9|26
1649094830000|2022-04-04 17:53:50|15108.4|15107.4|15109.2|15108.2|15109.2|15108.2|15108.2|15107.2|29
1649094840000|2022-04-04 17:54:00|15109.3|15108.3|15108.7|15107.7|15109.7|15108.7|15108.2|15107.2|44
1649094850000|2022-04-04 17:54:10|15108.8|15107.8|15107.9|15106.9|15108.8|15107.8|15107.4|15106.4|26
1649094860000|2022-04-04 17:54:20|15107.8|15106.8|15108.3|15107.3|15109.2|15108.2|15107.4|15106.4|59
1649094870000|2022-04-04 17:54:30|15108.2|15107.2|15108.2|15107.2|15108.7|15107.7|15107.5|15106.5|47
1649094880000|2022-04-04 17:54:40|15107.9|15106.9|15107.2|15106.2|15108|15107|15107.2|15106.2|40
1649094890000|2022-04-04 17:54:50|15107.3|15106.3|15106.4|15105.4|15107.9|15106.9|15106.4|15105.4|38
1649094900000|2022-04-04 17:55:00|15106.5|15105.5|15108.3|15107.3|15108.5|15107.5|15106.5|15105.5|44
1649094910000|2022-04-04 17:55:10|15108.2|15107.2|15110.8|15109.8|15110.8|15109.8|15107.4|15106.4|68
1649094920000|2022-04-04 17:55:20|15110.7|15109.7|15109.9|15108.9|15111|15110|15108.4|15107.4|60
1649094930000|2022-04-04 17:55:30|15109.8|15108.8|15109|15108|15109.8|15108.8|15107.8|15106.8|40
1649094940000|2022-04-04 17:55:40|15109.2|15108.2|15108.7|15107.7|15110.2|15109.2|15108.7|15107.7|39
1649094950000|2022-04-04 17:55:50|15108.8|15107.8|15110.4|15109.4|15110.5|15109.5|15108.5|15107.5|31
1649094960000|2022-04-04 17:56:00|15110.3|15109.3|15109.7|15108.7|15110.7|15109.7|15109.4|15108.4|35
1649094970000|2022-04-04 17:56:10|15109.8|15108.8|15110.4|15109.4|15110.5|15109.5|15109.7|15108.7|31
1649094980000|2022-04-04 17:56:20|15110.3|15109.3|15110.4|15109.4|15110.4|15109.4|15109.4|15108.4|37
1649094990000|2022-04-04 17:56:30|15110.3|15109.3|15111.3|15110.3|15111.7|15110.7|15110|15109|77
1649095000000|2022-04-04 17:56:40|15111.2|15110.2|15109.7|15108.7|15111.7|15110.7|15109.7|15108.7|70
1649095010000|2022-04-04 17:56:50|15109.8|15108.8|15110.4|15109.4|15110.7|15109.7|15109.8|15108.8|46
1649095020000|2022-04-04 17:57:00|15110.3|15109.3|15109.9|15108.9|15111.2|15110.2|15109.8|15108.8|35
1649095030000|2022-04-04 17:57:10|15110.2|15109.2|15110.4|15109.4|15111.4|15110.4|15109.9|15108.9|44
1649095040000|2022-04-04 17:57:20|15110.3|15109.3|15111.4|15110.4|15112.9|15111.9|15110.3|15109.3|137
1649095050000|2022-04-04 17:57:30|15111.5|15110.5|15114.2|15113.2|15114.4|15113.4|15111.2|15110.2|157
1649095060000|2022-04-04 17:57:40|15114.3|15113.3|15113.2|15112.2|15115.2|15114.2|15112.8|15111.8|103
1649095070000|2022-04-04 17:57:50|15113.4|15112.4|15113.9|15112.9|15114.5|15113.5|15112.4|15111.4|41
1649095080000|2022-04-04 17:58:00|15114.3|15113.3|15114.7|15113.7|15115|15114|15113.5|15112.5|49
1649095090000|2022-04-04 17:58:10|15114.9|15113.9|15114.9|15113.9|15117|15116|15113.7|15112.7|197
1649095100000|2022-04-04 17:58:20|15115|15114|15112.4|15111.4|15115.2|15114.2|15111.8|15110.8|250
1649095110000|2022-04-04 17:58:30|15112.2|15111.2|15113.4|15112.4|15113.5|15112.5|15112|15111|128
1649095120000|2022-04-04 17:58:40|15113.3|15112.3|15114.4|15113.4|15114.4|15113.4|15112.9|15111.9|53
1649095130000|2022-04-04 17:58:50|15114.3|15113.3|15114.9|15113.9|15115.3|15114.3|15113.9|15112.9|52
1649095140000|2022-04-04 17:59:00|15115|15114|15116|15115|15116.7|15115.7|15115|15114|171
1649095150000|2022-04-04 17:59:10|15116.2|15115.2|15117.7|15116.7|15117.8|15116.8|15116|15115|193
1649095160000|2022-04-04 17:59:20|15117.9|15116.9|15117.4|15116.4|15118|15117|15116.4|15115.4|243
1649095170000|2022-04-04 17:59:30|15117.5|15116.5|15117.7|15116.7|15118.7|15117.7|15116.8|15115.8|64
1649095180000|2022-04-04 17:59:40|15118.4|15117.4|15119.2|15118.2|15120.3|15119.3|15118.2|15117.2|158
1649095190000|2022-04-04 17:59:50|15119.3|15118.3|15117.4|15116.4|15120.5|15119.5|15116.5|15115.5|254
1649095200000|2022-04-04 18:00:00|15116.7|15115.7|15114.7|15113.7|15117.3|15116.3|15114.2|15113.2|224
1649095210000|2022-04-04 18:00:10|15114.4|15113.4|15112.9|15111.9|15114.9|15113.9|15112.8|15111.8|122
1649095220000|2022-04-04 18:00:20|15113.2|15112.2|15110.7|15109.7|15113.9|15112.9|15110.4|15109.4|232
1649095230000|2022-04-04 18:00:30|15110.4|15109.4|15108.9|15107.9|15110.5|15109.5|15108.2|15107.2|187
1649095240000|2022-04-04 18:00:40|15109|15108|15108.7|15107.7|15110.2|15109.2|15108.2|15107.2|212
1649095250000|2022-04-04 18:00:50|15108.8|15107.8|15107.2|15106.2|15108.8|15107.8|15105.9|15104.9|252
1649095260000|2022-04-04 18:01:00|15107.3|15106.3|15105.8|15104.8|15107.7|15106.7|15105.5|15104.5|92
1649095270000|2022-04-04 18:01:10|15105.7|15104.7|15107.7|15106.7|15109.2|15108.2|15105.7|15104.7|84
1649095280000|2022-04-04 18:01:20|15107.9|15106.9|15109.2|15108.2|15109.7|15108.7|15107.9|15106.9|59
1649095290000|2022-04-04 18:01:30|15109.3|15108.3|15110.2|15109.2|15110.7|15109.7|15108|15107|80
1649095300000|2022-04-04 18:01:40|15109.7|15108.7|15109.9|15108.9|15110.7|15109.7|15109.7|15108.7|155
1649095310000|2022-04-04 18:01:50|15108.9|15107.9|15108.2|15107.2|15110.2|15109.2|15106.8|15105.8|240
1649095320000|2022-04-04 18:02:00|15107.9|15106.9|15107.7|15106.7|15108.8|15107.8|15107.5|15106.5|64
1649095330000|2022-04-04 18:02:10|15107.5|15106.5|15105.9|15104.9|15107.7|15106.7|15104.8|15103.8|141
1649095340000|2022-04-04 18:02:20|15106|15105|15104.7|15103.7|15106.2|15105.2|15104.3|15103.3|90
1649095350000|2022-04-04 18:02:30|15104.8|15103.8|15098.9|15097.9|15104.8|15103.8|15098.7|15097.7|280
1649095360000|2022-04-04 18:02:40|15098.8|15097.8|15099.4|15098.4|15099.7|15098.7|15097.3|15096.3|150
1649095370000|2022-04-04 18:02:50|15099.7|15098.7|15101.8|15100.8|15102.2|15101.2|15099.2|15098.2|91
1649095380000|2022-04-04 18:03:00|15101.7|15100.7|15102.4|15101.4|15103.3|15102.3|15101.5|15100.5|67
1649095390000|2022-04-04 18:03:10|15102.3|15101.3|15101.2|15100.2|15102.9|15101.9|15100.2|15099.2|87
1649095400000|2022-04-04 18:03:20|15101.3|15100.3|15099.2|15098.2|15101.7|15100.7|15098.8|15097.8|96
1649095410000|2022-04-04 18:03:30|15099.3|15098.3|15100.7|15099.7|15100.9|15099.9|15098.7|15097.7|49
1649095420000|2022-04-04 18:03:40|15100.4|15099.4|15101.4|15100.4|15101.4|15100.4|15099.8|15098.8|47
1649095430000|2022-04-04 18:03:50|15101.5|15100.5|15100.4|15099.4|15102.2|15101.2|15099.2|15098.2|45
1649095440000|2022-04-04 18:04:00|15100.5|15099.5|15101.4|15100.4|15101.9|15100.9|15100.2|15099.2|39
1649095450000|2022-04-04 18:04:10|15101.5|15100.5|15102.4|15101.4|15102.4|15101.4|15100.3|15099.3|32
1649095460000|2022-04-04 18:04:20|15101.3|15100.3|15101.2|15100.2|15101.5|15100.5|15100|15099|52
1649095470000|2022-04-04 18:04:30|15100.9|15099.9|15102|15101|15102.4|15101.4|15100.2|15099.2|56
1649095480000|2022-04-04 18:04:40|15102.3|15101.3|15104.7|15103.7|15104.7|15103.7|15101.7|15100.7|142
1649095490000|2022-04-04 18:04:50|15104.5|15103.5|15103.5|15102.5|15104.9|15103.9|15103.4|15102.4|103
1649095500000|2022-04-04 18:05:00|15103.4|15102.4|15104.9|15103.9|15106.8|15105.8|15102.7|15101.7|256
1649095510000|2022-04-04 18:05:10|15104.7|15103.7|15101.9|15100.9|15104.9|15103.9|15101.2|15100.2|133
1649095520000|2022-04-04 18:05:20|15102.5|15101.5|15098.2|15097.2|15102.7|15101.7|15098.2|15097.2|117
1649095530000|2022-04-04 18:05:30|15098.4|15097.4|15099.7|15098.7|15099.9|15098.9|15098.4|15097.4|94
1649095540000|2022-04-04 18:05:40|15099.9|15098.9|15097.4|15096.4|15099.9|15098.9|15097.4|15096.4|125
1649095550000|2022-04-04 18:05:50|15097.3|15096.3|15096.5|15095.5|15098|15097|15096.2|15095.2|81
1649095560000|2022-04-04 18:06:00|15096|15095|15093.2|15092.2|15096.7|15095.7|15092.8|15091.8|244
1649095570000|2022-04-04 18:06:10|15093|15092|15091.2|15090.2|15093.7|15092.7|15091.2|15090.2|122
1649095580000|2022-04-04 18:06:20|15091.4|15090.4|15091.4|15090.4|15091.9|15090.9|15090.2|15089.2|139
1649095590000|2022-04-04 18:06:30|15091.3|15090.3|15090.4|15089.4|15092.5|15091.5|15090.2|15089.2|65
1649095600000|2022-04-04 18:06:40|15090.5|15089.5|15085.9|15084.9|15090.5|15089.5|15085.5|15084.5|207
1649095610000|2022-04-04 18:06:50|15086|15085|15086.4|15085.4|15086.5|15085.5|15085.3|15084.3|104
1649095620000|2022-04-04 18:07:00|15086|15085|15079.2|15078.2|15086|15085|15079.2|15078.2|318
1649095630000|2022-04-04 18:07:10|15078.9|15077.9|15072.4|15071.4|15079|15078|15072.3|15071.3|616
1649095640000|2022-04-04 18:07:20|15072.9|15071.9|15070.5|15069.5|15073.2|15072.2|15070.2|15069.2|244
1649095650000|2022-04-04 18:07:30|15070.4|15069.4|15076.4|15075.4|15077|15076|15070|15069|184
1649095660000|2022-04-04 18:07:40|15076.5|15075.5|15075.4|15074.4|15076.9|15075.9|15074.2|15073.2|102
1649095670000|2022-04-04 18:07:50|15075.5|15074.5|15073.7|15072.7|15076.2|15075.2|15073.7|15072.7|100
1649095680000|2022-04-04 18:08:00|15073.2|15072.2|15075.2|15074.2|15075.9|15074.9|15071.9|15070.9|184
1649095690000|2022-04-04 18:08:10|15075.3|15074.3|15074.4|15073.4|15075.7|15074.7|15073.4|15072.4|68
1649095700000|2022-04-04 18:08:20|15074.3|15073.3|15072.7|15071.7|15074.3|15073.3|15072.4|15071.4|43
1649095710000|2022-04-04 18:08:30|15072.5|15071.5|15073.9|15072.9|15074.3|15073.3|15071.7|15070.7|50
1649095720000|2022-04-04 18:08:40|15073.8|15072.8|15074.7|15073.7|15075.7|15074.7|15073.8|15072.8|61
1649095730000|2022-04-04 18:08:50|15074.5|15073.5|15073.7|15072.7|15076.2|15075.2|15072.7|15071.7|73
1649095740000|2022-04-04 18:09:00|15073.8|15072.8|15075.2|15074.2|15076.4|15075.4|15073.7|15072.7|82
1649095750000|2022-04-04 18:09:10|15074.9|15073.9|15072.7|15071.7|15075.3|15074.3|15072.2|15071.2|81
1649095760000|2022-04-04 18:09:20|15073.2|15072.2|15072.7|15071.7|15074.8|15073.8|15072.4|15071.4|73
1649095770000|2022-04-04 18:09:30|15072.5|15071.5|15070.4|15069.4|15072.7|15071.7|15070|15069|123
1649095780000|2022-04-04 18:09:40|15070.2|15069.2|15068.9|15067.9|15070.4|15069.4|15068.9|15067.9|103
1649095790000|2022-04-04 18:09:50|15069|15068|15069.8|15068.8|15069.9|15068.9|15067.2|15066.2|220
1649095800000|2022-04-04 18:10:00|15069.7|15068.7|15066.8|15065.8|15070|15069|15066.2|15065.2|161
1649095810000|2022-04-04 18:10:10|15066.9|15065.9|15066|15065|15068|15067|15065.7|15064.7|175
1649095820000|2022-04-04 18:10:20|15066.2|15065.2|15071.4|15070.4|15072|15071|15065.9|15064.9|140
1649095830000|2022-04-04 18:10:30|15071.5|15070.5|15072.8|15071.8|15072.8|15071.8|15071.3|15070.3|77
1649095840000|2022-04-04 18:10:40|15072.9|15071.9|15073.2|15072.2|15073.4|15072.4|15071.7|15070.7|112
1649095850000|2022-04-04 18:10:50|15072.9|15071.9|15073.8|15072.8|15074|15073|15071.7|15070.7|113
1649095860000|2022-04-04 18:11:00|15073.9|15072.9|15076.4|15075.4|15076.5|15075.5|15073.3|15072.3|111
1649095870000|2022-04-04 18:11:10|15076.3|15075.3|15076.4|15075.4|15077.4|15076.4|15075.5|15074.5|99
1649095880000|2022-04-04 18:11:20|15076.5|15075.5|15076.3|15075.3|15077.5|15076.5|15075.2|15074.2|137
1649095890000|2022-04-04 18:11:30|15076.4|15075.4|15076.4|15075.4|15077.5|15076.5|15075.8|15074.8|83
1649095900000|2022-04-04 18:11:40|15076.2|15075.2|15075.7|15074.7|15076.8|15075.8|15075.7|15074.7|55
1649095910000|2022-04-04 18:11:50|15075.8|15074.8|15075.7|15074.7|15076.2|15075.2|15074.4|15073.4|83
1649095920000|2022-04-04 18:12:00|15075.4|15074.4|15077.2|15076.2|15078.5|15077.5|15075.4|15074.4|103
1649095930000|2022-04-04 18:12:10|15077.3|15076.3|15077.9|15076.9|15078.5|15077.5|15075|15074|123
1649095940000|2022-04-04 18:12:20|15078.3|15077.3|15079.7|15078.7|15079.7|15078.7|15078.2|15077.2|79
1649095950000|2022-04-04 18:12:30|15080.2|15079.2|15080.7|15079.7|15081.4|15080.4|15079.8|15078.8|149
1649095960000|2022-04-04 18:12:40|15080.9|15079.9|15080.9|15079.9|15081.3|15080.3|15080.2|15079.2|54
1649095970000|2022-04-04 18:12:50|15081|15080|15078.7|15077.7|15081|15080|15078.3|15077.3|84
1649095980000|2022-04-04 18:13:00|15078.9|15077.9|15079.2|15078.2|15080.3|15079.3|15078.2|15077.2|92
1649095990000|2022-04-04 18:13:10|15078.9|15077.9|15078.7|15077.7|15078.9|15077.9|15077|15076|112
1649096000000|2022-04-04 18:13:20|15078.5|15077.5|15077.9|15076.9|15078.7|15077.7|15077.7|15076.7|38
1649096010000|2022-04-04 18:13:30|15077.8|15076.8|15074.3|15073.3|15077.8|15076.8|15074.3|15073.3|98
1649096020000|2022-04-04 18:13:40|15074.2|15073.2|15075.8|15074.8|15076.2|15075.2|15073.7|15072.7|80
1649096030000|2022-04-04 18:13:50|15075.9|15074.9|15076.7|15075.7|15076.9|15075.9|15075.7|15074.7|21
1649096040000|2022-04-04 18:14:00|15076.9|15075.9|15076.2|15075.2|15076.9|15075.9|15075|15074|55
1649096050000|2022-04-04 18:14:10|15076.3|15075.3|15078.2|15077.2|15078.3|15077.3|15076.3|15075.3|54
1649096060000|2022-04-04 18:14:20|15078|15077|15077.9|15076.9|15078.2|15077.2|15077|15076|42
1649096070000|2022-04-04 18:14:30|15078.2|15077.2|15078.2|15077.2|15079.3|15078.3|15077.4|15076.4|78
1649096080000|2022-04-04 18:14:40|15078|15077|15077.9|15076.9|15079.4|15078.4|15077.3|15076.3|43
1649096090000|2022-04-04 18:14:50|15077.8|15076.8|15078.7|15077.7|15079|15078|15077.4|15076.4|34
1649096100000|2022-04-04 18:15:00|15079|15078|15078.7|15077.7|15079.4|15078.4|15076.9|15075.9|92
1649096110000|2022-04-04 18:15:10|15078.5|15077.5|15075.5|15074.5|15078.5|15077.5|15075.5|15074.5|47
1649096120000|2022-04-04 18:15:20|15075.7|15074.7|15075.4|15074.4|15075.9|15074.9|15072.8|15071.8|119
1649096130000|2022-04-04 18:15:30|15075.7|15074.7|15077.4|15076.4|15077.9|15076.9|15075.7|15074.7|71
1649096140000|2022-04-04 18:15:40|15077.5|15076.5|15079.9|15078.9|15080.4|15079.4|15077.4|15076.4|96
1649096150000|2022-04-04 18:15:50|15080|15079|15079.7|15078.7|15082.2|15081.2|15079.7|15078.7|132
1649096160000|2022-04-04 18:16:00|15079.9|15078.9|15081.4|15080.4|15081.5|15080.5|15078.9|15077.9|69
1649096170000|2022-04-04 18:16:10|15081.2|15080.2|15081.5|15080.5|15083.8|15082.8|15081.2|15080.2|186
1649096180000|2022-04-04 18:16:20|15081.7|15080.7|15082.7|15081.7|15083.9|15082.9|15081.5|15080.5|47
1649096190000|2022-04-04 18:16:30|15082.8|15081.8|15083.2|15082.2|15083.9|15082.9|15082.2|15081.2|69
1649096200000|2022-04-04 18:16:40|15083|15082|15085.2|15084.2|15085.5|15084.5|15082.5|15081.5|79
1649096210000|2022-04-04 18:16:50|15085.3|15084.3|15083.4|15082.4|15085.7|15084.7|15083.2|15082.2|62
1649096220000|2022-04-04 18:17:00|15083.5|15082.5|15084.4|15083.4|15085|15084|15082.4|15081.4|44
1649096230000|2022-04-04 18:17:10|15084.7|15083.7|15086.4|15085.4|15086.4|15085.4|15084.4|15083.4|94
1649096240000|2022-04-04 18:17:20|15086.3|15085.3|15085.3|15084.3|15086.4|15085.4|15084.9|15083.9|67
1649096250000|2022-04-04 18:17:30|15085.4|15084.4|15087.2|15086.2|15087.3|15086.3|15085.2|15084.2|112
1649096260000|2022-04-04 18:17:40|15087.3|15086.3|15087.9|15086.9|15088.9|15087.9|15087.2|15086.2|169
1649096270000|2022-04-04 18:17:50|15088|15087|15088.7|15087.7|15088.7|15087.7|15087.2|15086.2|107
1649096280000|2022-04-04 18:18:00|15088.5|15087.5|15089.4|15088.4|15089.4|15088.4|15086.5|15085.5|95
1649096290000|2022-04-04 18:18:10|15089.8|15088.8|15092.9|15091.9|15094.8|15093.8|15089.4|15088.4|350
1649096300000|2022-04-04 18:18:20|15092.5|15091.5|15092.3|15091.3|15093.7|15092.7|15091.7|15090.7|161
1649096310000|2022-04-04 18:18:30|15092.4|15091.4|15092.5|15091.5|15092.8|15091.8|15090.8|15089.8|102
1649096320000|2022-04-04 18:18:40|15092.7|15091.7|15093.2|15092.2|15093.7|15092.7|15092.2|15091.2|87
1649096330000|2022-04-04 18:18:50|15093.3|15092.3|15093.8|15092.8|15095.2|15094.2|15093.2|15092.2|157
1649096340000|2022-04-04 18:19:00|15093.9|15092.9|15095.4|15094.4|15096|15095|15093.3|15092.3|132
1649096350000|2022-04-04 18:19:10|15095.5|15094.5|15093.4|15092.4|15095.7|15094.7|15092.9|15091.9|105
1649096360000|2022-04-04 18:19:20|15093.3|15092.3|15092.4|15091.4|15093.5|15092.5|15092.3|15091.3|59
1649096370000|2022-04-04 18:19:30|15092.2|15091.2|15092.7|15091.7|15093.4|15092.4|15091.9|15090.9|86
1649096380000|2022-04-04 18:19:40|15092.4|15091.4|15092.7|15091.7|15092.7|15091.7|15090.8|15089.8|117
1649096390000|2022-04-04 18:19:50|15092.2|15091.2|15093.4|15092.4|15093.4|15092.4|15092.2|15091.2|108
1649096400000|2022-04-04 18:20:00|15092.9|15091.9|15091.2|15090.2|15092.9|15091.9|15090|15089|238
1649096410000|2022-04-04 18:20:10|15090.9|15089.9|15091.9|15090.9|15093.7|15092.7|15090.9|15089.9|124
1649096420000|2022-04-04 18:20:20|15091.8|15090.8|15092.4|15091.4|15092.7|15091.7|15089.7|15088.7|103
1649096430000|2022-04-04 18:20:30|15092.9|15091.9|15090.9|15089.9|15092.9|15091.9|15090.5|15089.5|92
1649096440000|2022-04-04 18:20:40|15091.2|15090.2|15092.9|15091.9|15092.9|15091.9|15090.9|15089.9|39
1649096450000|2022-04-04 18:20:50|15093.4|15092.4|15094.3|15093.3|15095.8|15094.8|15093.4|15092.4|85
1649096460000|2022-04-04 18:21:00|15094.4|15093.4|15091.5|15090.5|15094.4|15093.4|15091.3|15090.3|103
1649096470000|2022-04-04 18:21:10|15091.7|15090.7|15093.2|15092.2|15093.5|15092.5|15091.4|15090.4|61
1649096480000|2022-04-04 18:21:20|15092.4|15091.4|15091.2|15090.2|15092.7|15091.7|15091.2|15090.2|54
1649096490000|2022-04-04 18:21:30|15091.4|15090.4|15089.5|15088.5|15091.8|15090.8|15089.5|15088.5|61
1649096500000|2022-04-04 18:21:40|15089.4|15088.4|15090.4|15089.4|15090.4|15089.4|15089.2|15088.2|48
1649096510000|2022-04-04 18:21:50|15090.7|15089.7|15093.4|15092.4|15094.4|15093.4|15090.2|15089.2|106
1649096520000|2022-04-04 18:22:00|15093.9|15092.9|15094.9|15093.9|15095.7|15094.7|15093.4|15092.4|94
1649096530000|2022-04-04 18:22:10|15094.8|15093.8|15093.7|15092.7|15096.2|15095.2|15093.4|15092.4|112
1649096540000|2022-04-04 18:22:20|15093.8|15092.8|15093|15092|15094.5|15093.5|15092.5|15091.5|58
1649096550000|2022-04-04 18:22:30|15093.7|15092.7|15094.9|15093.9|15094.9|15093.9|15093.3|15092.3|56
1649096560000|2022-04-04 18:22:40|15094.8|15093.8|15092|15091|15094.8|15093.8|15091.7|15090.7|74
1649096570000|2022-04-04 18:22:50|15092.2|15091.2|15089.9|15088.9|15092.2|15091.2|15089.7|15088.7|82
1649096580000|2022-04-04 18:23:00|15089.7|15088.7|15091.8|15090.8|15091.9|15090.9|15089.4|15088.4|94
1649096590000|2022-04-04 18:23:10|15091.7|15090.7|15090.7|15089.7|15092.4|15091.4|15090.7|15089.7|64
1649096600000|2022-04-04 18:23:20|15090.5|15089.5|15090.7|15089.7|15091.2|15090.2|15090.2|15089.2|43
1649096610000|2022-04-04 18:23:30|15090.9|15089.9|15092.7|15091.7|15093.2|15092.2|15090.7|15089.7|92
1649096620000|2022-04-04 18:23:40|15092.8|15091.8|15092.3|15091.3|15092.8|15091.8|15091.5|15090.5|50
1649096630000|2022-04-04 18:23:50|15092.4|15091.4|15092.9|15091.9|15093.9|15092.9|15091.7|15090.7|53
1649096640000|2022-04-04 18:24:00|15093|15092|15095.9|15094.9|15096.4|15095.4|15092.2|15091.2|167
1649096650000|2022-04-04 18:24:10|15095.7|15094.7|15093.9|15092.9|15096|15095|15093.7|15092.7|46
1649096660000|2022-04-04 18:24:20|15094.3|15093.3|15093.2|15092.2|15094.3|15093.3|15092.7|15091.7|63
1649096670000|2022-04-04 18:24:30|15093.4|15092.4|15094.7|15093.7|15095.9|15094.9|15093.4|15092.4|86
1649096680000|2022-04-04 18:24:40|15094.9|15093.9|15093.5|15092.5|15094.9|15093.9|15093.5|15092.5|43
1649096690000|2022-04-04 18:24:50|15093.9|15092.9|15096.4|15095.4|15097.2|15096.2|15093.8|15092.8|123
1649096700000|2022-04-04 18:25:00|15095.9|15094.9|15097.7|15096.7|15098.2|15097.2|15095.9|15094.9|144
1649096710000|2022-04-04 18:25:10|15097.4|15096.4|15097.7|15096.7|15098|15097|15095.8|15094.8|112
1649096720000|2022-04-04 18:25:20|15097.8|15096.8|15095.2|15094.2|15097.8|15096.8|15095.2|15094.2|79
1649096730000|2022-04-04 18:25:30|15095.3|15094.3|15095.7|15094.7|15096|15095|15094.7|15093.7|109
1649096740000|2022-04-04 18:25:40|15095.5|15094.5|15094.2|15093.2|15096.3|15095.3|15093.5|15092.5|122
1649096750000|2022-04-04 18:25:50|15094|15093|15092.5|15091.5|15094|15093|15092|15091|95
1649096760000|2022-04-04 18:26:00|15092|15091|15097.3|15096.3|15097.4|15096.4|15092|15091|173
1649096770000|2022-04-04 18:26:10|15097.2|15096.2|15095.9|15094.9|15097.3|15096.3|15094.5|15093.5|95
1649096780000|2022-04-04 18:26:20|15096.2|15095.2|15094.2|15093.2|15096.2|15095.2|15093.9|15092.9|51
1649096790000|2022-04-04 18:26:30|15094.4|15093.4|15098.2|15097.2|15098.4|15097.4|15094.4|15093.4|84
1649096800000|2022-04-04 18:26:40|15098.3|15097.3|15100.3|15099.3|15101.2|15100.2|15096.8|15095.8|171
1649096810000|2022-04-04 18:26:50|15100.4|15099.4|15098.7|15097.7|15100.7|15099.7|15098.7|15097.7|121
1649096820000|2022-04-04 18:27:00|15098.9|15097.9|15102.2|15101.2|15103.4|15102.4|15098.9|15097.9|209
1649096830000|2022-04-04 18:27:10|15101.9|15100.9|15102.4|15101.4|15102.4|15101.4|15100.7|15099.7|78
1649096840000|2022-04-04 18:27:20|15102.7|15101.7|15105.2|15104.2|15105.2|15104.2|15102.7|15101.7|115
1649096850000|2022-04-04 18:27:30|15104.9|15103.9|15106.4|15105.4|15107.4|15106.4|15104.4|15103.4|205
1649096860000|2022-04-04 18:27:40|15106.7|15105.7|15110.4|15109.4|15111.3|15110.3|15106.4|15105.4|260
1649096870000|2022-04-04 18:27:50|15110.5|15109.5|15107.4|15106.4|15110.7|15109.7|15107|15106|107
1649096880000|2022-04-04 18:28:00|15107.5|15106.5|15110.4|15109.4|15110.5|15109.5|15107.4|15106.4|187
1649096890000|2022-04-04 18:28:10|15110.8|15109.8|15108.9|15107.9|15110.9|15109.9|15108.4|15107.4|127
1649096900000|2022-04-04 18:28:20|15109|15108|15108.2|15107.2|15109.4|15108.4|15108.2|15107.2|48
1649096910000|2022-04-04 18:28:30|15107.7|15106.7|15106.5|15105.5|15108.4|15107.4|15106.2|15105.2|172
1649096920000|2022-04-04 18:28:40|15106.7|15105.7|15107.5|15106.5|15107.9|15106.9|15106.4|15105.4|79
1649096930000|2022-04-04 18:28:50|15107.4|15106.4|15109.4|15108.4|15110.2|15109.2|15107.3|15106.3|162
1649096940000|2022-04-04 18:29:00|15109.5|15108.5|15110.3|15109.3|15111.2|15110.2|15108.8|15107.8|118
1649096950000|2022-04-04 18:29:10|15110.9|15109.9|15112|15111|15112.2|15111.2|15109.7|15108.7|115
1649096960000|2022-04-04 18:29:20|15112.2|15111.2|15110.7|15109.7|15112.4|15111.4|15110.4|15109.4|154
1649096970000|2022-04-04 18:29:30|15110.5|15109.5|15110.4|15109.4|15111.3|15110.3|15109.7|15108.7|87
1649096980000|2022-04-04 18:29:40|15110.3|15109.3|15111.2|15110.2|15111.9|15110.9|15109.7|15108.7|137
1649096990000|2022-04-04 18:29:50|15110.9|15109.9|15110.4|15109.4|15111|15110|15109.3|15108.3|127
1649097000000|2022-04-04 18:30:00|15110.3|15109.3|15111.5|15110.5|15112|15111|15108.9|15107.9|144
1649097010000|2022-04-04 18:30:10|15111.4|15110.4|15109.9|15108.9|15112.3|15111.3|15109.9|15108.9|123
1649097020000|2022-04-04 18:30:20|15110|15109|15109.7|15108.7|15110.7|15109.7|15108.9|15107.9|110
1649097030000|2022-04-04 18:30:30|15109.5|15108.5|15107.9|15106.9|15109.5|15108.5|15106.7|15105.7|205
1649097040000|2022-04-04 18:30:40|15108|15107|15107.7|15106.7|15108.2|15107.2|15107|15106|60
1649097050000|2022-04-04 18:30:50|15107.8|15106.8|15107.2|15106.2|15107.9|15106.9|15105.9|15104.9|128
1649097060000|2022-04-04 18:31:00|15107|15106|15106.2|15105.2|15107.7|15106.7|15105.8|15104.8|89
1649097070000|2022-04-04 18:31:10|15105.9|15104.9|15106.3|15105.3|15107.2|15106.2|15105.2|15104.2|84
1649097080000|2022-04-04 18:31:20|15106.2|15105.2|15105.4|15104.4|15107|15106|15105.2|15104.2|34
1649097090000|2022-04-04 18:31:30|15105.3|15104.3|15105.4|15104.4|15107|15106|15105.2|15104.2|86
1649097100000|2022-04-04 18:31:40|15105.5|15104.5|15105.7|15104.7|15105.9|15104.9|15105.2|15104.2|39
1649097110000|2022-04-04 18:31:50|15105.5|15104.5|15106.4|15105.4|15107.4|15106.4|15105.5|15104.5|73
1649097120000|2022-04-04 18:32:00|15106.5|15105.5|15107.9|15106.9|15107.9|15106.9|15105.7|15104.7|58
1649097130000|2022-04-04 18:32:10|15107.8|15106.8|15109.2|15108.2|15112.4|15111.4|15107.7|15106.7|164
1649097140000|2022-04-04 18:32:20|15109.7|15108.7|15111|15110|15111|15110|15109.4|15108.4|86
1649097150000|2022-04-04 18:32:30|15110.9|15109.9|15111.4|15110.4|15112.5|15111.5|15110.7|15109.7|148
1649097160000|2022-04-04 18:32:40|15111.5|15110.5|15114.7|15113.7|15114.7|15113.7|15111.4|15110.4|170
1649097170000|2022-04-04 18:32:50|15114.8|15113.8|15114.9|15113.9|15115.9|15114.9|15114|15113|122
1649097180000|2022-04-04 18:33:00|15115.2|15114.2|15114|15113|15115.8|15114.8|15113.8|15112.8|138
1649097190000|2022-04-04 18:33:10|15113.9|15112.9|15112.4|15111.4|15113.9|15112.9|15112.4|15111.4|170
1649097200000|2022-04-04 18:33:20|15112.5|15111.5|15114.7|15113.7|15114.7|15113.7|15111.7|15110.7|151
1649097210000|2022-04-04 18:33:30|15114.8|15113.8|15117.9|15116.9|15118.4|15117.4|15114.7|15113.7|344
1649097220000|2022-04-04 18:33:40|15118.4|15117.4|15118|15117|15119.4|15118.4|15117.9|15116.9|160
1649097230000|2022-04-04 18:33:50|15117.9|15116.9|15117.7|15116.7|15118.2|15117.2|15117.2|15116.2|83
1649097240000|2022-04-04 18:34:00|15117.8|15116.8|15117.9|15116.9|15118.7|15117.7|15116.7|15115.7|104
1649097250000|2022-04-04 18:34:10|15118.3|15117.3|15119|15118|15119.2|15118.2|15117.9|15116.9|111
1649097260000|2022-04-04 18:34:20|15119.2|15118.2|15120.4|15119.4|15120.4|15119.4|15118.7|15117.7|139
1649097270000|2022-04-04 18:34:30|15120.8|15119.8|15121.7|15120.7|15122.3|15121.3|15120.3|15119.3|172
1649097280000|2022-04-04 18:34:40|15121.4|15120.4|15120.7|15119.7|15121.7|15120.7|15119.5|15118.5|162
1649097290000|2022-04-04 18:34:50|15120.5|15119.5|15122.2|15121.2|15122.7|15121.7|15120.5|15119.5|74
1649097300000|2022-04-04 18:35:00|15122.4|15121.4|15121|15120|15123.2|15122.2|15121|15120|174
1649097310000|2022-04-04 18:35:10|15121.2|15120.2|15122.4|15121.4|15123.4|15122.4|15120.8|15119.8|100
1649097320000|2022-04-04 18:35:20|15122.5|15121.5|15121.4|15120.4|15123.2|15122.2|15120.9|15119.9|61
1649097330000|2022-04-04 18:35:30|15121.5|15120.5|15121.2|15120.2|15122.4|15121.4|15121.2|15120.2|68
1649097340000|2022-04-04 18:35:40|15121.4|15120.4|15122.2|15121.2|15122.9|15121.9|15121.2|15120.2|96
1649097350000|2022-04-04 18:35:50|15122.4|15121.4|15122.4|15121.4|15123.7|15122.7|15122.2|15121.2|130
1649097360000|2022-04-04 18:36:00|15122.9|15121.9|15121.3|15120.3|15123.9|15122.9|15121.3|15120.3|112
1649097370000|2022-04-04 18:36:10|15122.2|15121.2|15123|15122|15123.9|15122.9|15122.2|15121.2|124
1649097380000|2022-04-04 18:36:20|15123.2|15122.2|15122.8|15121.8|15125.2|15124.2|15122.4|15121.4|154
1649097390000|2022-04-04 18:36:30|15122.5|15121.5|15120.3|15119.3|15122.5|15121.5|15119.8|15118.8|126
1649097400000|2022-04-04 18:36:40|15120.4|15119.4|15122.4|15121.4|15122.4|15121.4|15119.5|15118.5|83
1649097410000|2022-04-04 18:36:50|15122.3|15121.3|15123.8|15122.8|15124.2|15123.2|15122.3|15121.3|66
1649097420000|2022-04-04 18:37:00|15124.2|15123.2|15123.7|15122.7|15124.7|15123.7|15122.4|15121.4|112
1649097430000|2022-04-04 18:37:10|15123.5|15122.5|15122.7|15121.7|15123.7|15122.7|15122.3|15121.3|67
1649097440000|2022-04-04 18:37:20|15122.5|15121.5|15120.9|15119.9|15122.7|15121.7|15120.7|15119.7|40
1649097450000|2022-04-04 18:37:30|15120.7|15119.7|15122.2|15121.2|15122.2|15121.2|15120.7|15119.7|64
1649097460000|2022-04-04 18:37:40|15122.3|15121.3|15123.7|15122.7|15123.9|15122.9|15122.2|15121.2|43
1649097470000|2022-04-04 18:37:50|15123.5|15122.5|15123.4|15122.4|15123.7|15122.7|15122.9|15121.9|39
1649097480000|2022-04-04 18:38:00|15123.5|15122.5|15123.2|15122.2|15125.3|15124.3|15123|15122|87
1649097490000|2022-04-04 18:38:10|15123|15122|15122.9|15121.9|15123.7|15122.7|15122.3|15121.3|52
1649097500000|2022-04-04 18:38:20|15123|15122|15123.7|15122.7|15123.7|15122.7|15122.9|15121.9|42
1649097510000|2022-04-04 18:38:30|15123.4|15122.4|15122.7|15121.7|15123.7|15122.7|15122.4|15121.4|18
1649097520000|2022-04-04 18:38:40|15122.5|15121.5|15123|15122|15123|15122|15121.7|15120.7|43
1649097530000|2022-04-04 18:38:50|15123.4|15122.4|15121.9|15120.9|15123.4|15122.4|15121.8|15120.8|53
1649097540000|2022-04-04 18:39:00|15122.2|15121.2|15121.4|15120.4|15122.2|15121.2|15120.5|15119.5|124
1649097550000|2022-04-04 18:39:10|15121.2|15120.2|15120.7|15119.7|15122|15121|15120.3|15119.3|108
1649097560000|2022-04-04 18:39:20|15119.8|15118.8|15120.4|15119.4|15120.8|15119.8|15119.8|15118.8|125
1649097570000|2022-04-04 18:39:30|15120.5|15119.5|15122.4|15121.4|15122.4|15121.4|15120.5|15119.5|92
1649097580000|2022-04-04 18:39:40|15122.3|15121.3|15122.3|15121.3|15123.4|15122.4|15121.8|15120.8|70
1649097590000|2022-04-04 18:39:50|15122.2|15121.2|15122.4|15121.4|15122.7|15121.7|15121.7|15120.7|29
1649097600000|2022-04-04 18:40:00|15122.7|15121.7|15122.2|15121.2|15123.2|15122.2|15121.9|15120.9|75
1649097610000|2022-04-04 18:40:10|15122.3|15121.3|15120|15119|15122.9|15121.9|15120|15119|72
1649097620000|2022-04-04 18:40:20|15119.9|15118.9|15121.9|15120.9|15122.8|15121.8|15119.5|15118.5|120
1649097630000|2022-04-04 18:40:30|15122|15121|15122.4|15121.4|15122.7|15121.7|15120.3|15119.3|75
1649097640000|2022-04-04 18:40:40|15122.7|15121.7|15121.5|15120.5|15123.2|15122.2|15121.5|15120.5|120
1649097650000|2022-04-04 18:40:50|15121.4|15120.4|15123.4|15122.4|15123.9|15122.9|15121.4|15120.4|42
1649097660000|2022-04-04 18:41:00|15123.2|15122.2|15121.2|15120.2|15123.2|15122.2|15120.2|15119.2|85
1649097670000|2022-04-04 18:41:10|15121.3|15120.3|15124.2|15123.2|15124.4|15123.4|15121.2|15120.2|139
1649097680000|2022-04-04 18:41:20|15124|15123|15122.7|15121.7|15124.2|15123.2|15121.9|15120.9|83
1649097690000|2022-04-04 18:41:30|15122.9|15121.9|15122.4|15121.4|15124.5|15123.5|15121.8|15120.8|96
1649097700000|2022-04-04 18:41:40|15122.3|15121.3|15122.4|15121.4|15123.4|15122.4|15121.9|15120.9|38
1649097710000|2022-04-04 18:41:50|15122.5|15121.5|15121.4|15120.4|15122.5|15121.5|15120.8|15119.8|46
1649097720000|2022-04-04 18:42:00|15121.3|15120.3|15120.9|15119.9|15123|15122|15120.9|15119.9|86
1649097730000|2022-04-04 18:42:10|15121.2|15120.2|15120.2|15119.2|15121.7|15120.7|15119.9|15118.9|109
1649097740000|2022-04-04 18:42:20|15120|15119|15122.2|15121.2|15122.2|15121.2|15119.9|15118.9|96
1649097750000|2022-04-04 18:42:30|15121.8|15120.8|15122.9|15121.9|15123.2|15122.2|15121.2|15120.2|90
1649097760000|2022-04-04 18:42:40|15123|15122|15122.9|15121.9|15123.9|15122.9|15122.5|15121.5|160
1649097770000|2022-04-04 18:42:50|15123|15122|15122.4|15121.4|15123.2|15122.2|15122.2|15121.2|34
1649097780000|2022-04-04 18:43:00|15122|15121|15122.9|15121.9|15123.2|15122.2|15120.8|15119.8|106
1649097790000|2022-04-04 18:43:10|15123|15122|15124.9|15123.9|15125.8|15124.8|15122.9|15121.9|97
1649097800000|2022-04-04 18:43:20|15124.8|15123.8|15124|15123|15124.8|15123.8|15123.5|15122.5|85
1649097810000|2022-04-04 18:43:30|15124.2|15123.2|15125.9|15124.9|15125.9|15124.9|15124|15123|82
1649097820000|2022-04-04 18:43:40|15125.8|15124.8|15125.4|15124.4|15126.3|15125.3|15125|15124|114
1649097830000|2022-04-04 18:43:50|15125.9|15124.9|15125.7|15124.7|15126.5|15125.5|15125.4|15124.4|63
1649097840000|2022-04-04 18:44:00|15125.5|15124.5|15125.9|15124.9|15126.3|15125.3|15124.4|15123.4|86
1649097850000|2022-04-04 18:44:10|15126.2|15125.2|15125.2|15124.2|15126.3|15125.3|15124.9|15123.9|79
1649097860000|2022-04-04 18:44:20|15125|15124|15126.2|15125.2|15127.2|15126.2|15124.5|15123.5|116
1649097870000|2022-04-04 18:44:30|15126.3|15125.3|15125.5|15124.5|15126.3|15125.3|15125.4|15124.4|33
1649097880000|2022-04-04 18:44:40|15125.4|15124.4|15125.5|15124.5|15125.7|15124.7|15124.5|15123.5|41
1649097890000|2022-04-04 18:44:50|15125.7|15124.7|15125.7|15124.7|15126.7|15125.7|15125|15124|54
1649097900000|2022-04-04 18:45:00|15126.2|15125.2|15126|15125|15126.4|15125.4|15125|15124|102
1649097910000|2022-04-04 18:45:10|15126.5|15125.5|15126.3|15125.3|15127.8|15126.8|15125.5|15124.5|200
1649097920000|2022-04-04 18:45:20|15126.2|15125.2|15126.4|15125.4|15127.4|15126.4|15126.2|15125.2|72
1649097930000|2022-04-04 18:45:30|15126.3|15125.3|15126.2|15125.2|15126.7|15125.7|15125.3|15124.3|70
1649097940000|2022-04-04 18:45:40|15126.3|15125.3|15133.8|15132.8|15134.2|15133.2|15125.5|15124.5|630
1649097950000|2022-04-04 18:45:50|15133.9|15132.9|15135.9|15134.9|15136.5|15135.5|15133|15132|314
1649097960000|2022-04-04 18:46:00|15136.2|15135.2|15132.7|15131.7|15137.2|15136.2|15132.5|15131.5|249
1649097970000|2022-04-04 18:46:10|15133.2|15132.2|15132.9|15131.9|15133.7|15132.7|15131.5|15130.5|170
1649097980000|2022-04-04 18:46:20|15133|15132|15134.2|15133.2|15134.9|15133.9|15132.9|15131.9|131
1649097990000|2022-04-04 18:46:30|15134|15133|15133.5|15132.5|15134.4|15133.4|15132.9|15131.9|42
1649098000000|2022-04-04 18:46:40|15133.4|15132.4|15134.2|15133.2|15134.3|15133.3|15132.8|15131.8|79
1649098010000|2022-04-04 18:46:50|15134.7|15133.7|15136.2|15135.2|15136.2|15135.2|15134.4|15133.4|80
1649098020000|2022-04-04 18:47:00|15136.3|15135.3|15135.8|15134.8|15136.7|15135.7|15135|15134|114
1649098030000|2022-04-04 18:47:10|15135.4|15134.4|15136.4|15135.4|15138.7|15137.7|15135.3|15134.3|257
1649098040000|2022-04-04 18:47:20|15136.2|15135.2|15137.5|15136.5|15137.5|15136.5|15136|15135|158
1649098050000|2022-04-04 18:47:30|15137.4|15136.4|15135.9|15134.9|15137.8|15136.8|15135.8|15134.8|128
1649098060000|2022-04-04 18:47:40|15135.8|15134.8|15138.4|15137.4|15138.4|15137.4|15135.3|15134.3|243
1649098070000|2022-04-04 18:47:50|15138.3|15137.3|15137.4|15136.4|15138.9|15137.9|15136.5|15135.5|180
1649098080000|2022-04-04 18:48:00|15137.3|15136.3|15135.5|15134.5|15137.4|15136.4|15135.4|15134.4|89
1649098090000|2022-04-04 18:48:10|15135.4|15134.4|15135.7|15134.7|15135.9|15134.9|15134.4|15133.4|98
1649098100000|2022-04-04 18:48:20|15135.5|15134.5|15137.5|15136.5|15138|15137|15135.4|15134.4|110
1649098110000|2022-04-04 18:48:30|15137.8|15136.8|15135.8|15134.8|15137.8|15136.8|15135.8|15134.8|69
1649098120000|2022-04-04 18:48:40|15135.7|15134.7|15134.9|15133.9|15135.7|15134.7|15134.7|15133.7|78
1649098130000|2022-04-04 18:48:50|15134.8|15133.8|15136.2|15135.2|15136.4|15135.4|15134.8|15133.8|55
1649098140000|2022-04-04 18:49:00|15136|15135|15135.9|15134.9|15136.2|15135.2|15135.5|15134.5|53
1649098150000|2022-04-04 18:49:10|15135.8|15134.8|15134.2|15133.2|15136.3|15135.3|15134|15133|89
1649098160000|2022-04-04 18:49:20|15133.9|15132.9|15133.9|15132.9|15134.7|15133.7|15133|15132|102
1649098170000|2022-04-04 18:49:30|15134|15133|15132.3|15131.3|15134.8|15133.8|15132.3|15131.3|127
1649098180000|2022-04-04 18:49:40|15132.2|15131.2|15131.9|15130.9|15132.4|15131.4|15129.4|15128.4|226
1649098190000|2022-04-04 18:49:50|15132.2|15131.2|15130.4|15129.4|15132.2|15131.2|15130.3|15129.3|111
1649098200000|2022-04-04 18:50:00|15130.9|15129.9|15133.7|15132.7|15134.9|15133.9|15130.4|15129.4|186
1649098210000|2022-04-04 18:50:10|15133.4|15132.4|15131.7|15130.7|15133.7|15132.7|15130.7|15129.7|197
1649098220000|2022-04-04 18:50:20|15131.3|15130.3|15129.8|15128.8|15133|15132|15129.4|15128.4|114
1649098230000|2022-04-04 18:50:30|15129.9|15128.9|15131.4|15130.4|15131.5|15130.5|15129.5|15128.5|117
1649098240000|2022-04-04 18:50:40|15131.3|15130.3|15130.7|15129.7|15131.8|15130.8|15129.7|15128.7|113
1649098250000|2022-04-04 18:50:50|15130.5|15129.5|15129.2|15128.2|15130.7|15129.7|15129|15128|75
1649098260000|2022-04-04 18:51:00|15129.3|15128.3|15123.7|15122.7|15129.3|15128.3|15122.9|15121.9|374
1649098270000|2022-04-04 18:51:10|15123.4|15122.4|15122.9|15121.9|15124.9|15123.9|15122.7|15121.7|206
1649098280000|2022-04-04 18:51:20|15123.2|15122.2|15123.7|15122.7|15124.2|15123.2|15123.2|15122.2|96
1649098290000|2022-04-04 18:51:30|15123.4|15122.4|15124.2|15123.2|15124.8|15123.8|15122.7|15121.7|177
1649098300000|2022-04-04 18:51:40|15123.9|15122.9|15123.9|15122.9|15124.2|15123.2|15123.2|15122.2|76
1649098310000|2022-04-04 18:51:50|15123.7|15122.7|15123.4|15122.4|15124.3|15123.3|15123.2|15122.2|64
1649098320000|2022-04-04 18:52:00|15123.7|15122.7|15121.9|15120.9|15124.4|15123.4|15121.7|15120.7|136
1649098330000|2022-04-04 18:52:10|15121.8|15120.8|15122.4|15121.4|15122.9|15121.9|15121.4|15120.4|91
1649098340000|2022-04-04 18:52:20|15122|15121|15121.2|15120.2|15122.2|15121.2|15121.2|15120.2|92
1649098350000|2022-04-04 18:52:30|15121|15120|15122.5|15121.5|15123.2|15122.2|15120.5|15119.5|122
1649098360000|2022-04-04 18:52:40|15122.2|15121.2|15123.3|15122.3|15123.3|15122.3|15121.9|15120.9|62
1649098370000|2022-04-04 18:52:50|15123.2|15122.2|15122.8|15121.8|15123.5|15122.5|15121.9|15120.9|51
1649098380000|2022-04-04 18:53:00|15122.9|15121.9|15123.4|15122.4|15123.7|15122.7|15122.7|15121.7|58
1649098390000|2022-04-04 18:53:10|15122.7|15121.7|15124.4|15123.4|15125.7|15124.7|15122.2|15121.2|181
1649098400000|2022-04-04 18:53:20|15124.5|15123.5|15127.7|15126.7|15128.3|15127.3|15124.2|15123.2|143
1649098410000|2022-04-04 18:53:30|15127.4|15126.4|15128.4|15127.4|15129.2|15128.2|15126.8|15125.8|101
1649098420000|2022-04-04 18:53:40|15128.5|15127.5|15130.4|15129.4|15131.2|15130.2|15128.4|15127.4|108
1649098430000|2022-04-04 18:53:50|15130.3|15129.3|15131.7|15130.7|15132.4|15131.4|15129.5|15128.5|119
1649098440000|2022-04-04 18:54:00|15131.8|15130.8|15132.5|15131.5|15134.2|15133.2|15131.2|15130.2|240
1649098450000|2022-04-04 18:54:10|15132.4|15131.4|15133.3|15132.3|15134.2|15133.2|15131.4|15130.4|102
1649098460000|2022-04-04 18:54:20|15133.2|15132.2|15133.2|15132.2|15134|15133|15132.3|15131.3|65
1649098470000|2022-04-04 18:54:30|15133.3|15132.3|15134|15133|15134.3|15133.3|15133.2|15132.2|44
1649098480000|2022-04-04 18:54:40|15133.9|15132.9|15133.7|15132.7|15133.9|15132.9|15132.9|15131.9|78
1649098490000|2022-04-04 18:54:50|15133.9|15132.9|15136.4|15135.4|15136.4|15135.4|15133.9|15132.9|105
1649098500000|2022-04-04 18:55:00|15136.7|15135.7|15137.2|15136.2|15137.7|15136.7|15135.9|15134.9|149
1649098510000|2022-04-04 18:55:10|15137|15136|15135.7|15134.7|15137.7|15136.7|15134.9|15133.9|87
1649098520000|2022-04-04 18:55:20|15135.5|15134.5|15135.7|15134.7|15135.7|15134.7|15134.5|15133.5|100
1649098530000|2022-04-04 18:55:30|15135.5|15134.5|15136.9|15135.9|15136.9|15135.9|15133.9|15132.9|111
1649098540000|2022-04-04 18:55:40|15137|15136|15134.4|15133.4|15137.2|15136.2|15134.2|15133.2|74
1649098550000|2022-04-04 18:55:50|15134.3|15133.3|15132.8|15131.8|15134.4|15133.4|15132.7|15131.7|60
1649098560000|2022-04-04 18:56:00|15132.9|15131.9|15131.2|15130.2|15133.2|15132.2|15130.9|15129.9|142
1649098570000|2022-04-04 18:56:10|15131|15130|15130.9|15129.9|15131.9|15130.9|15129.9|15128.9|91
1649098580000|2022-04-04 18:56:20|15130.8|15129.8|15125.9|15124.9|15130.8|15129.8|15125.3|15124.3|198
1649098590000|2022-04-04 18:56:30|15125.7|15124.7|15124.3|15123.3|15125.7|15124.7|15124.2|15123.2|113
1649098600000|2022-04-04 18:56:40|15124.7|15123.7|15125.4|15124.4|15125.9|15124.9|15124.2|15123.2|82
1649098610000|2022-04-04 18:56:50|15127.4|15126.4|15126.2|15125.2|15129.2|15128.2|15126.2|15125.2|100
1649098620000|2022-04-04 18:57:00|15126|15125|15127.2|15126.2|15127.2|15126.2|15125.2|15124.2|102
1649098630000|2022-04-04 18:57:10|15126.9|15125.9|15126.2|15125.2|15127.7|15126.7|15126.2|15125.2|51
1649098640000|2022-04-04 18:57:20|15126.3|15125.3|15127.7|15126.7|15127.8|15126.8|15125.7|15124.7|32
1649098650000|2022-04-04 18:57:30|15127.5|15126.5|15128.2|15127.2|15128.2|15127.2|15126.8|15125.8|40
1649098660000|2022-04-04 18:57:40|15128|15127|15128.9|15127.9|15128.9|15127.9|15127.5|15126.5|86
1649098670000|2022-04-04 18:57:50|15129|15128|15129.4|15128.4|15130.4|15129.4|15128.8|15127.8|113
1649098680000|2022-04-04 18:58:00|15129.7|15128.7|15131.4|15130.4|15131.9|15130.9|15129.7|15128.7|53
1649098690000|2022-04-04 18:58:10|15131.5|15130.5|15130.9|15129.9|15131.7|15130.7|15130|15129|53
1649098700000|2022-04-04 18:58:20|15130.7|15129.7|15129.4|15128.4|15131.4|15130.4|15129.4|15128.4|47
1649098710000|2022-04-04 18:58:30|15128.8|15127.8|15130.7|15129.7|15130.9|15129.9|15127.9|15126.9|67
1649098720000|2022-04-04 18:58:40|15130.4|15129.4|15130.2|15129.2|15131.3|15130.3|15129.8|15128.8|50
1649098730000|2022-04-04 18:58:50|15130|15129|15130.2|15129.2|15130.2|15129.2|15129|15128|58
1649098740000|2022-04-04 18:59:00|15129.9|15128.9|15129.9|15128.9|15130.5|15129.5|15128.9|15127.9|38
1649098750000|2022-04-04 18:59:10|15129.8|15128.8|15128.3|15127.3|15129.8|15128.8|15128.3|15127.3|44
1649098760000|2022-04-04 18:59:20|15128.2|15127.2|15127.8|15126.8|15128.7|15127.7|15126.8|15125.8|51
1649098770000|2022-04-04 18:59:30|15128.3|15127.3|15127.7|15126.7|15128.3|15127.3|15127.4|15126.4|31
1649098780000|2022-04-04 18:59:40|15127.9|15126.9|15126.7|15125.7|15129.2|15128.2|15125.9|15124.9|254
1649098790000|2022-04-04 18:59:50|15126.9|15125.9|15127.4|15126.4|15127.8|15126.8|15125.8|15124.8|96
1649098800000|2022-04-04 19:00:00|15127.3|15126.3|15125.2|15124.2|15127.4|15126.4|15124.7|15123.7|106
1649098810000|2022-04-04 19:00:10|15125.3|15124.3|15123.2|15122.2|15125.4|15124.4|15122.9|15121.9|187
1649098820000|2022-04-04 19:00:20|15123.4|15122.4|15123.8|15122.8|15123.9|15122.9|15122.4|15121.4|81
1649098830000|2022-04-04 19:00:30|15123.9|15122.9|15126.4|15125.4|15126.4|15125.4|15123.7|15122.7|72
1649098840000|2022-04-04 19:00:40|15127|15126|15125.7|15124.7|15127|15126|15124.9|15123.9|60
1649098850000|2022-04-04 19:00:50|15125.8|15124.8|15127|15126|15127.4|15126.4|15125.7|15124.7|95
1649098860000|2022-04-04 19:01:00|15127.2|15126.2|15126.9|15125.9|15127.7|15126.7|15125.2|15124.2|92
1649098870000|2022-04-04 19:01:10|15127.2|15126.2|15128.3|15127.3|15129.2|15128.2|15126.2|15125.2|97
1649098880000|2022-04-04 19:01:20|15128.4|15127.4|15128.7|15127.7|15129.7|15128.7|15126.9|15125.9|71
1649098890000|2022-04-04 19:01:30|15128.8|15127.8|15130.9|15129.9|15131.8|15130.8|15128.7|15127.7|223
1649098900000|2022-04-04 19:01:40|15130.8|15129.8|15130.8|15129.8|15131.9|15130.9|15130.4|15129.4|79
1649098910000|2022-04-04 19:01:50|15130.9|15129.9|15128.8|15127.8|15131|15130|15128.3|15127.3|102
1649098920000|2022-04-04 19:02:00|15128.9|15127.9|15128.2|15127.2|15128.9|15127.9|15125.9|15124.9|103
1649098930000|2022-04-04 19:02:10|15127.7|15126.7|15125.9|15124.9|15127.8|15126.8|15125.4|15124.4|38
1649098940000|2022-04-04 19:02:20|15126|15125|15125.2|15124.2|15126.5|15125.5|15125.2|15124.2|64
1649098950000|2022-04-04 19:02:30|15125|15124|15125.2|15124.2|15125.9|15124.9|15124.9|15123.9|49
1649098960000|2022-04-04 19:02:40|15125|15124|15122.4|15121.4|15125|15124|15121.5|15120.5|131
1649098970000|2022-04-04 19:02:50|15122.2|15121.2|15121.3|15120.3|15122.3|15121.3|15120.5|15119.5|151
1649098980000|2022-04-04 19:03:00|15121.4|15120.4|15121|15120|15121.8|15120.8|15120.4|15119.4|97
1649098990000|2022-04-04 19:03:10|15120.9|15119.9|15118.4|15117.4|15120.9|15119.9|15117.5|15116.5|249
1649099000000|2022-04-04 19:03:20|15118.2|15117.2|15117.2|15116.2|15119.8|15118.8|15117.2|15116.2|100
1649099010000|2022-04-04 19:03:30|15117.3|15116.3|15116.2|15115.2|15117.4|15116.4|15115.9|15114.9|141
1649099020000|2022-04-04 19:03:40|15115.9|15114.9|15113.5|15112.5|15115.9|15114.9|15112.7|15111.7|188
1649099030000|2022-04-04 19:03:50|15113.4|15112.4|15119.7|15118.7|15119.7|15118.7|15113.4|15112.4|179
1649099040000|2022-04-04 19:04:00|15119.9|15118.9|15122.2|15121.2|15122.4|15121.4|15119.9|15118.9|104
1649099050000|2022-04-04 19:04:10|15122.3|15121.3|15124.4|15123.4|15124.4|15123.4|15121.4|15120.4|102
1649099060000|2022-04-04 19:04:20|15124.7|15123.7|15127.7|15126.7|15128.2|15127.2|15124.2|15123.2|135
1649099070000|2022-04-04 19:04:30|15127.9|15126.9|15126.7|15125.7|15127.9|15126.9|15123.7|15122.7|111
1649099080000|2022-04-04 19:04:40|15126.5|15125.5|15126.4|15125.4|15126.8|15125.8|15125.7|15124.7|46
1649099090000|2022-04-04 19:04:50|15126.3|15125.3|15126.3|15125.3|15127|15126|15125.7|15124.7|48
1649099100000|2022-04-04 19:05:00|15126.2|15125.2|15128.4|15127.4|15131.2|15130.2|15126.2|15125.2|232
1649099110000|2022-04-04 19:05:10|15128.5|15127.5|15126.9|15125.9|15129|15128|15126.2|15125.2|100
1649099120000|2022-04-04 19:05:20|15127|15126|15125.5|15124.5|15127.2|15126.2|15124.7|15123.7|81
1649099130000|2022-04-04 19:05:30|15125.4|15124.4|15128.2|15127.2|15128.4|15127.4|15124.4|15123.4|85
1649099140000|2022-04-04 19:05:40|15127.7|15126.7|15127.4|15126.4|15127.7|15126.7|15125.9|15124.9|70
1649099150000|2022-04-04 19:05:50|15127|15126|15128.2|15127.2|15129|15128|15126.7|15125.7|49
1649099160000|2022-04-04 19:06:00|15128.3|15127.3|15128.2|15127.2|15130|15129|15127.7|15126.7|31
1649099170000|2022-04-04 19:06:10|15128|15127|15132.2|15131.2|15132.3|15131.3|15127.7|15126.7|158
1649099180000|2022-04-04 19:06:20|15132.3|15131.3|15134.4|15133.4|15134.7|15133.7|15132|15131|225
1649099190000|2022-04-04 19:06:30|15134.5|15133.5|15133|15132|15134.7|15133.7|15132.3|15131.3|92
1649099200000|2022-04-04 19:06:40|15133.3|15132.3|15134.7|15133.7|15135.3|15134.3|15132.9|15131.9|88
1649099210000|2022-04-04 19:06:50|15134.8|15133.8|15135.3|15134.3|15135.7|15134.7|15134.3|15133.3|49
1649099220000|2022-04-04 19:07:00|15135.4|15134.4|15135.7|15134.7|15137.9|15136.9|15135.4|15134.4|298
1649099230000|2022-04-04 19:07:10|15135.5|15134.5|15134.2|15133.2|15135.5|15134.5|15132.5|15131.5|163
1649099240000|2022-04-04 19:07:20|15134.4|15133.4|15133.5|15132.5|15134.7|15133.7|15133.4|15132.4|44
1649099250000|2022-04-04 19:07:30|15133.7|15132.7|15132.7|15131.7|15133.7|15132.7|15131.9|15130.9|112
1649099260000|2022-04-04 19:07:40|15132.5|15131.5|15133.2|15132.2|15133.8|15132.8|15131.9|15130.9|84
1649099270000|2022-04-04 19:07:50|15133|15132|15133.7|15132.7|15133.7|15132.7|15131.9|15130.9|71
1649099280000|2022-04-04 19:08:00|15133.8|15132.8|15130.9|15129.9|15134.2|15133.2|15130.9|15129.9|141
1649099290000|2022-04-04 19:08:10|15129.4|15128.4|15131.7|15130.7|15131.9|15130.9|15128.8|15127.8|148
1649099300000|2022-04-04 19:08:20|15131.9|15130.9|15134.2|15133.2|15134.8|15133.8|15131.7|15130.7|86
1649099310000|2022-04-04 19:08:30|15134.4|15133.4|15132.4|15131.4|15134.7|15133.7|15132|15131|58
1649099320000|2022-04-04 19:08:40|15132.3|15131.3|15131.2|15130.2|15133.9|15132.9|15130.9|15129.9|36
1649099330000|2022-04-04 19:08:50|15131|15130|15131.9|15130.9|15132.4|15131.4|15130.9|15129.9|24
1649099340000|2022-04-04 19:09:00|15131.8|15130.8|15131.8|15130.8|15132.2|15131.2|15129.5|15128.5|92
1649099350000|2022-04-04 19:09:10|15131.5|15130.5|15132.7|15131.7|15134.9|15133.9|15130.8|15129.8|391
1649099360000|2022-04-04 19:09:20|15132.9|15131.9|15131.7|15130.7|15133.2|15132.2|15130.8|15129.8|100
1649099370000|2022-04-04 19:09:30|15132.2|15131.2|15132.2|15131.2|15132.3|15131.3|15131.3|15130.3|31
1649099380000|2022-04-04 19:09:40|15132|15131|15131.4|15130.4|15132.7|15131.7|15130.2|15129.2|56
1649099390000|2022-04-04 19:09:50|15131.5|15130.5|15134.9|15133.9|15135.4|15134.4|15131.4|15130.4|98
1649099400000|2022-04-04 19:10:00|15134.7|15133.7|15136.4|15135.4|15138.7|15137.7|15134.7|15133.7|215
1649099410000|2022-04-04 19:10:10|15136.5|15135.5|15137.7|15136.7|15138.2|15137.2|15136.2|15135.2|220
1649099420000|2022-04-04 19:10:20|15138.2|15137.2|15140.7|15139.7|15141.7|15140.7|15137.7|15136.7|368
1649099430000|2022-04-04 19:10:30|15140.4|15139.4|15137.8|15136.8|15141.2|15140.2|15137.2|15136.2|242
1649099440000|2022-04-04 19:10:40|15137.7|15136.7|15136.7|15135.7|15138.2|15137.2|15135.7|15134.7|213
1649099450000|2022-04-04 19:10:50|15136.9|15135.9|15137.2|15136.2|15138.5|15137.5|15135.5|15134.5|98
1649099460000|2022-04-04 19:11:00|15136.9|15135.9|15134.7|15133.7|15137.4|15136.4|15133|15132|163
1649099470000|2022-04-04 19:11:10|15134.4|15133.4|15135.4|15134.4|15136.7|15135.7|15133.3|15132.3|195
1649099480000|2022-04-04 19:11:20|15135.7|15134.7|15135|15134|15135.8|15134.8|15133.4|15132.4|98
1649099490000|2022-04-04 19:11:30|15135.4|15134.4|15132.7|15131.7|15136.4|15135.4|15131.4|15130.4|143
1649099500000|2022-04-04 19:11:40|15132.5|15131.5|15130.3|15129.3|15132.8|15131.8|15129.7|15128.7|132
1649099510000|2022-04-04 19:11:50|15130|15129|15129|15128|15131.7|15130.7|15128.7|15127.7|265
1649099520000|2022-04-04 19:12:00|15129.2|15128.2|15128.2|15127.2|15129.8|15128.8|15126.2|15125.2|269
1649099530000|2022-04-04 19:12:10|15128|15127|15126.9|15125.9|15128|15127|15124.5|15123.5|189
1649099540000|2022-04-04 19:12:20|15127|15126|15124|15123|15127|15126|15123.7|15122.7|300
1649099550000|2022-04-04 19:12:30|15124.2|15123.2|15123.9|15122.9|15124.4|15123.4|15122.2|15121.2|141
1649099560000|2022-04-04 19:12:40|15124|15123|15124.4|15123.4|15125|15124|15123.2|15122.2|58
1649099570000|2022-04-04 19:12:50|15124.2|15123.2|15125.4|15124.4|15125.7|15124.7|15124.2|15123.2|74
1649099580000|2022-04-04 19:13:00|15125.5|15124.5|15127.2|15126.2|15127.9|15126.9|15125.5|15124.5|144
1649099590000|2022-04-04 19:13:10|15127.3|15126.3|15124.5|15123.5|15127.3|15126.3|15124.2|15123.2|89
1649099600000|2022-04-04 19:13:20|15124.7|15123.7|15125.9|15124.9|15126.3|15125.3|15123.8|15122.8|54
1649099610000|2022-04-04 19:13:30|15125.7|15124.7|15126.4|15125.4|15126.9|15125.9|15125.3|15124.3|40
1649099620000|2022-04-04 19:13:40|15126.3|15125.3|15125.9|15124.9|15126.7|15125.7|15124.4|15123.4|66
1649099630000|2022-04-04 19:13:50|15125.8|15124.8|15123.4|15122.4|15126.4|15125.4|15123.2|15122.2|105
1649099640000|2022-04-04 19:14:00|15123.3|15122.3|15125.9|15124.9|15126.4|15125.4|15123.2|15122.2|70
1649099650000|2022-04-04 19:14:10|15125.8|15124.8|15126.9|15125.9|15127.3|15126.3|15125.2|15124.2|56
1649099660000|2022-04-04 19:14:20|15126.8|15125.8|15129.2|15128.2|15129.3|15128.3|15126.2|15125.2|119
1649099670000|2022-04-04 19:14:30|15129.3|15128.3|15132.9|15131.9|15132.9|15131.9|15128.3|15127.3|196
1649099680000|2022-04-04 19:14:40|15132.8|15131.8|15133.5|15132.5|15133.9|15132.9|15131.9|15130.9|89
1649099690000|2022-04-04 19:14:50|15133.4|15132.4|15131.2|15130.2|15133.9|15132.9|15130.3|15129.3|75
1649099700000|2022-04-04 19:15:00|15131.3|15130.3|15130.4|15129.4|15131.7|15130.7|15129.4|15128.4|132
1649099710000|2022-04-04 19:15:10|15130.2|15129.2|15133.2|15132.2|15133.2|15132.2|15128.9|15127.9|106
1649099720000|2022-04-04 19:15:20|15133|15132|15133.4|15132.4|15133.7|15132.7|15131.9|15130.9|61
1649099730000|2022-04-04 19:15:30|15133.2|15132.2|15133.3|15132.3|15133.7|15132.7|15131.9|15130.9|67
1649099740000|2022-04-04 19:15:40|15133.4|15132.4|15135.4|15134.4|15135.4|15134.4|15133.2|15132.2|84
1649099750000|2022-04-04 19:15:50|15135.8|15134.8|15135.4|15134.4|15137.8|15136.8|15134.9|15133.9|158
1649099760000|2022-04-04 19:16:00|15135.5|15134.5|15135.9|15134.9|15137.5|15136.5|15135.3|15134.3|88
1649099770000|2022-04-04 19:16:10|15135.8|15134.8|15135.4|15134.4|15137.8|15136.8|15134|15133|125
1649099780000|2022-04-04 19:16:20|15135.2|15134.2|15134.9|15133.9|15135.3|15134.3|15133|15132|168
1649099790000|2022-04-04 19:16:30|15134.7|15133.7|15135.2|15134.2|15135.2|15134.2|15132.8|15131.8|77
1649099800000|2022-04-04 19:16:40|15134.7|15133.7|15133.3|15132.3|15135.2|15134.2|15133.2|15132.2|37
1649099810000|2022-04-04 19:16:50|15133.7|15132.7|15134.9|15133.9|15135.4|15134.4|15133.2|15132.2|45
1649099820000|2022-04-04 19:17:00|15135.3|15134.3|15134.2|15133.2|15135.3|15134.3|15133.7|15132.7|43
1649099830000|2022-04-04 19:17:10|15133.9|15132.9|15133|15132|15134.7|15133.7|15132.9|15131.9|59
1649099840000|2022-04-04 19:17:20|15132.9|15131.9|15132.2|15131.2|15133.4|15132.4|15131.4|15130.4|105
1649099850000|2022-04-04 19:17:30|15132.3|15131.3|15131.7|15130.7|15132.7|15131.7|15130.7|15129.7|118
1649099860000|2022-04-04 19:17:40|15131.9|15130.9|15132.5|15131.5|15132.7|15131.7|15131|15130|53
1649099870000|2022-04-04 19:17:50|15132.4|15131.4|15131.7|15130.7|15132.4|15131.4|15130.4|15129.4|47
1649099880000|2022-04-04 19:18:00|15131.8|15130.8|15131.7|15130.7|15134.9|15133.9|15130.4|15129.4|181
1649099890000|2022-04-04 19:18:10|15131.5|15130.5|15131.4|15130.4|15131.8|15130.8|15129.9|15128.9|92
1649099900000|2022-04-04 19:18:20|15131.5|15130.5|15130.2|15129.2|15132.3|15131.3|15129.3|15128.3|112
1649099910000|2022-04-04 19:18:30|15130|15129|15129.7|15128.7|15130.4|15129.4|15128.7|15127.7|132
1649099920000|2022-04-04 19:18:40|15129.4|15128.4|15127.4|15126.4|15129.5|15128.5|15126.4|15125.4|86
1649099930000|2022-04-04 19:18:50|15127.2|15126.2|15126.9|15125.9|15127.9|15126.9|15126.2|15125.2|111
1649099940000|2022-04-04 19:19:00|15127|15126|15128.7|15127.7|15128.9|15127.9|15126.2|15125.2|57
1649099950000|2022-04-04 19:19:10|15128.8|15127.8|15127.9|15126.9|15130.2|15129.2|15127.4|15126.4|109
1649099960000|2022-04-04 19:19:20|15127.8|15126.8|15127.7|15126.7|15128|15127|15126.7|15125.7|75
1649099970000|2022-04-04 19:19:30|15127.5|15126.5|15129.9|15128.9|15130.4|15129.4|15127.5|15126.5|137
1649099980000|2022-04-04 19:19:40|15129.8|15128.8|15128.3|15127.3|15130.5|15129.5|15127.4|15126.4|81
1649099990000|2022-04-04 19:19:50|15128.2|15127.2|15130.4|15129.4|15130.8|15129.8|15127.5|15126.5|103
1649100000000|2022-04-04 19:20:00|15129.4|15128.4|15135.7|15134.7|15136.1|15135.1|15129.2|15128.2|240
1649100010000|2022-04-04 19:20:10|15135.2|15134.2|15134.9|15133.9|15135.9|15134.9|15134.1|15133.1|142
1649100020000|2022-04-04 19:20:20|15135.3|15134.3|15138.9|15137.9|15139.9|15138.9|15134.9|15133.9|244
1649100030000|2022-04-04 19:20:30|15138.8|15137.8|15139.7|15138.7|15139.7|15138.7|15137.7|15136.7|113
1649100040000|2022-04-04 19:20:40|15139.8|15138.8|15139.7|15138.7|15141.2|15140.2|15139.6|15138.6|144
1649100050000|2022-04-04 19:20:50|15139.9|15138.9|15140.7|15139.7|15141.2|15140.2|15139.7|15138.7|81
1649100060000|2022-04-04 19:21:00|15140.8|15139.8|15136.3|15135.3|15140.9|15139.9|15135.4|15134.4|280
1649100070000|2022-04-04 19:21:10|15136.4|15135.4|15140.4|15139.4|15140.4|15139.4|15136.4|15135.4|142
1649100080000|2022-04-04 19:21:20|15140.2|15139.2|15138.6|15137.6|15140.6|15139.6|15138.2|15137.2|86
1649100090000|2022-04-04 19:21:30|15138.4|15137.4|15138.8|15137.8|15139.2|15138.2|15137.7|15136.7|59
1649100100000|2022-04-04 19:21:40|15138.9|15137.9|15138.2|15137.2|15139.7|15138.7|15137.2|15136.2|56
1649100110000|2022-04-04 19:21:50|15138.3|15137.3|15140.2|15139.2|15140.2|15139.2|15137.9|15136.9|69
1649100120000|2022-04-04 19:22:00|15140.3|15139.3|15140.8|15139.8|15141.4|15140.4|15139.4|15138.4|90
1649100130000|2022-04-04 19:22:10|15140.9|15139.9|15141.7|15140.7|15141.7|15140.7|15140.4|15139.4|88
1649100140000|2022-04-04 19:22:20|15141.8|15140.8|15142.8|15141.8|15143.1|15142.1|15141.8|15140.8|133
1649100150000|2022-04-04 19:22:30|15142.3|15141.3|15144.4|15143.4|15145.2|15144.2|15141.9|15140.9|280
1649100160000|2022-04-04 19:22:40|15144.6|15143.6|15142.7|15141.7|15144.8|15143.8|15141.4|15140.4|137
1649100170000|2022-04-04 19:22:50|15142.6|15141.6|15140.4|15139.4|15142.6|15141.6|15140.2|15139.2|84
1649100180000|2022-04-04 19:23:00|15139.8|15138.8|15142.7|15141.7|15143.1|15142.1|15139.7|15138.7|73
1649100190000|2022-04-04 19:23:10|15142.4|15141.4|15142.9|15141.9|15143.2|15142.2|15141.7|15140.7|44
1649100200000|2022-04-04 19:23:20|15143.2|15142.2|15144.4|15143.4|15144.4|15143.4|15142.9|15141.9|89
1649100210000|2022-04-04 19:23:30|15144.6|15143.6|15143.7|15142.7|15144.6|15143.6|15143.4|15142.4|80
1649100220000|2022-04-04 19:23:40|15143.6|15142.6|15144.2|15143.2|15144.9|15143.9|15143.2|15142.2|47
1649100230000|2022-04-04 19:23:50|15143.8|15142.8|15141.9|15140.9|15143.9|15142.9|15141.4|15140.4|121
1649100240000|2022-04-04 19:24:00|15142.3|15141.3|15142.4|15141.4|15143.4|15142.4|15141.1|15140.1|89
1649100250000|2022-04-04 19:24:10|15142.6|15141.6|15140.1|15139.1|15142.7|15141.7|15138.9|15137.9|140
1649100260000|2022-04-04 19:24:20|15140.4|15139.4|15138.2|15137.2|15140.4|15139.4|15137.9|15136.9|167
1649100270000|2022-04-04 19:24:30|15138.4|15137.4|15140.9|15139.9|15141.4|15140.4|15138.2|15137.2|120
1649100280000|2022-04-04 19:24:40|15141.1|15140.1|15142.4|15141.4|15142.7|15141.7|15140.4|15139.4|94
1649100290000|2022-04-04 19:24:50|15142.6|15141.6|15143.4|15142.4|15144.1|15143.1|15142.2|15141.2|45
1649100300000|2022-04-04 19:25:00|15143.6|15142.6|15144.4|15143.4|15144.6|15143.6|15142.9|15141.9|83
1649100310000|2022-04-04 19:25:10|15144.2|15143.2|15143.4|15142.4|15144.6|15143.6|15143.2|15142.2|82
1649100320000|2022-04-04 19:25:20|15143.2|15142.2|15143.2|15142.2|15144.4|15143.4|15142.6|15141.6|111
1649100330000|2022-04-04 19:25:30|15143.1|15142.1|15143.8|15142.8|15144.9|15143.9|15142.9|15141.9|70
1649100340000|2022-04-04 19:25:40|15143.6|15142.6|15143.9|15142.9|15144.7|15143.7|15143.4|15142.4|159
1649100350000|2022-04-04 19:25:50|15143.8|15142.8|15144.2|15143.2|15144.8|15143.8|15143.7|15142.7|85
1649100360000|2022-04-04 19:26:00|15144.1|15143.1|15145.2|15144.2|15145.3|15144.3|15143.9|15142.9|156
1649100370000|2022-04-04 19:26:10|15145.1|15144.1|15145.4|15144.4|15145.7|15144.7|15144.8|15143.8|62
1649100380000|2022-04-04 19:26:20|15145.6|15144.6|15143.7|15142.7|15145.6|15144.6|15143.4|15142.4|88
1649100390000|2022-04-04 19:26:30|15143.8|15142.8|15144.4|15143.4|15145.1|15144.1|15143.8|15142.8|59
1649100400000|2022-04-04 19:26:40|15144.6|15143.6|15141.9|15140.9|15144.9|15143.9|15141.9|15140.9|86
1649100410000|2022-04-04 19:26:50|15141.4|15140.4|15140.2|15139.2|15141.9|15140.9|15139.1|15138.1|169
1649100420000|2022-04-04 19:27:00|15139.9|15138.9|15138.2|15137.2|15140.9|15139.9|15137.7|15136.7|140
1649100430000|2022-04-04 19:27:10|15138.3|15137.3|15138.7|15137.7|15139.6|15138.6|15138.2|15137.2|69
1649100440000|2022-04-04 19:27:20|15138.8|15137.8|15137.9|15136.9|15139.4|15138.4|15137.1|15136.1|100
1649100450000|2022-04-04 19:27:30|15138.1|15137.1|15137.2|15136.2|15138.7|15137.7|15135.9|15134.9|134
1649100460000|2022-04-04 19:27:40|15137.1|15136.1|15137.4|15136.4|15138.1|15137.1|15136.4|15135.4|46
1649100470000|2022-04-04 19:27:50|15137.3|15136.3|15138.7|15137.7|15139.7|15138.7|15137.2|15136.2|83
1649100480000|2022-04-04 19:28:00|15138.4|15137.4|15136.7|15135.7|15138.6|15137.6|15136.7|15135.7|101
1649100490000|2022-04-04 19:28:10|15136.2|15135.2|15135.9|15134.9|15136.9|15135.9|15135.1|15134.1|179
1649100500000|2022-04-04 19:28:20|15136.2|15135.2|15135.2|15134.2|15136.6|15135.6|15134.7|15133.7|96
1649100510000|2022-04-04 19:28:30|15135.1|15134.1|15135.2|15134.2|15136.7|15135.7|15134.7|15133.7|121
1649100520000|2022-04-04 19:28:40|15135.1|15134.1|15135.9|15134.9|15136.4|15135.4|15135.1|15134.1|42
1649100530000|2022-04-04 19:28:50|15136.1|15135.1|15137.4|15136.4|15138.7|15137.7|15135.2|15134.2|96
1649100540000|2022-04-04 19:29:00|15137.2|15136.2|15137.2|15136.2|15138.7|15137.7|15137.2|15136.2|58
1649100550000|2022-04-04 19:29:10|15137.1|15136.1|15137.7|15136.7|15138.4|15137.4|15136.9|15135.9|36
1649100560000|2022-04-04 19:29:20|15137.6|15136.6|15139.7|15138.7|15139.7|15138.7|15137.6|15136.6|64
1649100570000|2022-04-04 19:29:30|15139.6|15138.6|15141.6|15140.6|15142.3|15141.3|15139.4|15138.4|128
1649100580000|2022-04-04 19:29:40|15141.4|15140.4|15139.7|15138.7|15141.7|15140.7|15138.9|15137.9|90
1649100590000|2022-04-04 19:29:50|15139.4|15138.4|15138.4|15137.4|15140.2|15139.2|15137.7|15136.7|34
1649100600000|2022-04-04 19:30:00|15138.7|15137.7|15138.6|15137.6|15139.2|15138.2|15136.3|15135.3|146
1649100610000|2022-04-04 19:30:10|15138.7|15137.7|15136.7|15135.7|15139.2|15138.2|15136.4|15135.4|81
1649100620000|2022-04-04 19:30:20|15136.8|15135.8|15136.2|15135.2|15137.2|15136.2|15134.9|15133.9|143
1649100630000|2022-04-04 19:30:30|15135.7|15134.7|15137.2|15136.2|15137.2|15136.2|15135.3|15134.3|65
1649100640000|2022-04-04 19:30:40|15137.1|15136.1|15134.9|15133.9|15137.4|15136.4|15134.7|15133.7|92
1649100650000|2022-04-04 19:30:50|15134.7|15133.7|15137.8|15136.8|15138.4|15137.4|15134.7|15133.7|132
1649100660000|2022-04-04 19:31:00|15137.7|15136.7|15138.9|15137.9|15139.2|15138.2|15135.6|15134.6|107
1649100670000|2022-04-04 19:31:10|15138.8|15137.8|15145.2|15144.2|15145.2|15144.2|15138.7|15137.7|228
1649100680000|2022-04-04 19:31:20|15145.3|15144.3|15144.6|15143.6|15145.6|15144.6|15143.9|15142.9|78
1649100690000|2022-04-04 19:31:30|15143.9|15142.9|15144.8|15143.8|15145.3|15144.3|15143.9|15142.9|79
1649100700000|2022-04-04 19:31:40|15144.9|15143.9|15144.2|15143.2|15146.2|15145.2|15143.7|15142.7|158
1649100710000|2022-04-04 19:31:50|15144.3|15143.3|15141.9|15140.9|15144.4|15143.4|15141.7|15140.7|138
1649100720000|2022-04-04 19:32:00|15141.7|15140.7|15139.2|15138.2|15141.7|15140.7|15138.9|15137.9|162
1649100730000|2022-04-04 19:32:10|15139.4|15138.4|15138.9|15137.9|15139.7|15138.7|15136.3|15135.3|133
1649100740000|2022-04-04 19:32:20|15138.7|15137.7|15139.8|15138.8|15139.8|15138.8|15136.9|15135.9|123
1649100750000|2022-04-04 19:32:30|15139.9|15138.9|15140.7|15139.7|15142.7|15141.7|15139.4|15138.4|109
1649100760000|2022-04-04 19:32:40|15140.6|15139.6|15139.8|15138.8|15141.6|15140.6|15139.7|15138.7|44
1649100770000|2022-04-04 19:32:50|15139.9|15138.9|15141.2|15140.2|15142.2|15141.2|15139.7|15138.7|77
1649100780000|2022-04-04 19:33:00|15141.3|15140.3|15142.6|15141.6|15142.9|15141.9|15140.4|15139.4|107
1649100790000|2022-04-04 19:33:10|15142.7|15141.7|15143.7|15142.7|15144.7|15143.7|15142.4|15141.4|101
1649100800000|2022-04-04 19:33:20|15143.8|15142.8|15147.4|15146.4|15148.7|15147.7|15143.8|15142.8|378
1649100810000|2022-04-04 19:33:30|15147.7|15146.7|15147.7|15146.7|15147.9|15146.9|15146.1|15145.1|94
1649100820000|2022-04-04 19:33:40|15147.8|15146.8|15149.2|15148.2|15149.2|15148.2|15146.9|15145.9|107
1649100830000|2022-04-04 19:33:50|15149.3|15148.3|15148.9|15147.9|15149.4|15148.4|15147.9|15146.9|104
1649100840000|2022-04-04 19:34:00|15148.8|15147.8|15149.7|15148.7|15150.4|15149.4|15148.7|15147.7|123
1649100850000|2022-04-04 19:34:10|15149.6|15148.6|15148.9|15147.9|15149.6|15148.6|15147.6|15146.6|93
1649100860000|2022-04-04 19:34:20|15148.4|15147.4|15148.1|15147.1|15149.6|15148.6|15147.7|15146.7|67
1649100870000|2022-04-04 19:34:30|15147.9|15146.9|15146.1|15145.1|15148.1|15147.1|15145.8|15144.8|142
1649100880000|2022-04-04 19:34:40|15146.2|15145.2|15144.9|15143.9|15146.6|15145.6|15143.9|15142.9|113
1649100890000|2022-04-04 19:34:50|15145.1|15144.1|15143.3|15142.3|15145.4|15144.4|15142.2|15141.2|222
1649100900000|2022-04-04 19:35:00|15143.7|15142.7|15142.2|15141.2|15143.7|15142.7|15140.2|15139.2|158
1649100910000|2022-04-04 19:35:10|15141.9|15140.9|15144.7|15143.7|15144.7|15143.7|15140.7|15139.7|108
1649100920000|2022-04-04 19:35:20|15144.4|15143.4|15143.6|15142.6|15146.3|15145.3|15143.6|15142.6|125
1649100930000|2022-04-04 19:35:30|15143.7|15142.7|15142.7|15141.7|15143.7|15142.7|15141.6|15140.6|66
1649100940000|2022-04-04 19:35:40|15142.8|15141.8|15141.7|15140.7|15143.1|15142.1|15141.2|15140.2|78
1649100950000|2022-04-04 19:35:50|15141.6|15140.6|15141.7|15140.7|15143.2|15142.2|15141.1|15140.1|132
1649100960000|2022-04-04 19:36:00|15141.9|15140.9|15141.7|15140.7|15145.2|15144.2|15140.7|15139.7|153
1649100970000|2022-04-04 19:36:10|15141.8|15140.8|15143.2|15142.2|15145.2|15144.2|15141.1|15140.1|140
1649100980000|2022-04-04 19:36:20|15143.1|15142.1|15145.7|15144.7|15145.7|15144.7|15142.8|15141.8|102
1649100990000|2022-04-04 19:36:30|15145.6|15144.6|15146.4|15145.4|15146.6|15145.6|15145.2|15144.2|65
1649101000000|2022-04-04 19:36:40|15146.6|15145.6|15147.2|15146.2|15148.3|15147.3|15146.6|15145.6|104
1649101010000|2022-04-04 19:36:50|15148.4|15147.4|15148.1|15147.1|15148.4|15147.4|15146.7|15145.7|183
1649101020000|2022-04-04 19:37:00|15148.2|15147.2|15147.4|15146.4|15148.7|15147.7|15146.1|15145.1|182
1649101030000|2022-04-04 19:37:10|15147.3|15146.3|15146.9|15145.9|15147.4|15146.4|15145.8|15144.8|66
1649101040000|2022-04-04 19:37:20|15147.3|15146.3|15146.4|15145.4|15148.8|15147.8|15146.4|15145.4|117
1649101050000|2022-04-04 19:37:30|15145.7|15144.7|15146.2|15145.2|15147.4|15146.4|15145.7|15144.7|73
1649101060000|2022-04-04 19:37:40|15146.1|15145.1|15145.6|15144.6|15146.2|15145.2|15144.4|15143.4|127
1649101070000|2022-04-04 19:37:50|15145.7|15144.7|15147.2|15146.2|15147.4|15146.4|15145.6|15144.6|102
1649101080000|2022-04-04 19:38:00|15147.3|15146.3|15147.6|15146.6|15147.7|15146.7|15146.2|15145.2|58
1649101090000|2022-04-04 19:38:10|15147.4|15146.4|15146.9|15145.9|15148.2|15147.2|15146.4|15145.4|82
1649101100000|2022-04-04 19:38:20|15146.8|15145.8|15146.2|15145.2|15147.7|15146.7|15145.9|15144.9|107
1649101110000|2022-04-04 19:38:30|15146.3|15145.3|15143.3|15142.3|15146.3|15145.3|15142.7|15141.7|165
1649101120000|2022-04-04 19:38:40|15143.2|15142.2|15144.4|15143.4|15145.2|15144.2|15143.1|15142.1|96
1649101130000|2022-04-04 19:38:50|15144.3|15143.3|15145.4|15144.4|15146.1|15145.1|15143.4|15142.4|79
1649101140000|2022-04-04 19:39:00|15144.7|15143.7|15145.4|15144.4|15145.7|15144.7|15144.2|15143.2|143
1649101150000|2022-04-04 19:39:10|15145.1|15144.1|15147.4|15146.4|15147.9|15146.9|15144.9|15143.9|131
1649101160000|2022-04-04 19:39:20|15147.3|15146.3|15148.2|15147.2|15148.9|15147.9|15145.9|15144.9|131
1649101170000|2022-04-04 19:39:30|15147.9|15146.9|15147.6|15146.6|15148.4|15147.4|15147.2|15146.2|58
1649101180000|2022-04-04 19:39:40|15147.7|15146.7|15147.1|15146.1|15148.2|15147.2|15146.1|15145.1|83
1649101190000|2022-04-04 19:39:50|15146.9|15145.9|15149.4|15148.4|15149.7|15148.7|15146.8|15145.8|86
1649101200000|2022-04-04 19:40:00|15149.2|15148.2|15148.4|15147.4|15149.9|15148.9|15147.4|15146.4|139
1649101210000|2022-04-04 19:40:10|15148.6|15147.6|15147.2|15146.2|15149.4|15148.4|15146.9|15145.9|70
1649101220000|2022-04-04 19:40:20|15147.1|15146.1|15147.7|15146.7|15148.1|15147.1|15145.9|15144.9|76
1649101230000|2022-04-04 19:40:30|15147.8|15146.8|15149.2|15148.2|15149.7|15148.7|15147.7|15146.7|59
1649101240000|2022-04-04 19:40:40|15149.4|15148.4|15148.4|15147.4|15149.9|15148.9|15148.2|15147.2|73
1649101250000|2022-04-04 19:40:50|15148.6|15147.6|15153.2|15152.2|15153.2|15152.2|15148.4|15147.4|265
1649101260000|2022-04-04 19:41:00|15153.9|15152.9|15153.7|15152.7|15155.2|15154.2|15152.8|15151.8|395
1649101270000|2022-04-04 19:41:10|15153.8|15152.8|15152.7|15151.7|15154.2|15153.2|15152.4|15151.4|95
1649101280000|2022-04-04 19:41:20|15152.4|15151.4|15150.7|15149.7|15152.6|15151.6|15149.8|15148.8|140
1649101290000|2022-04-04 19:41:30|15150.6|15149.6|15149.4|15148.4|15150.7|15149.7|15149.3|15148.3|68
1649101300000|2022-04-04 19:41:40|15149.6|15148.6|15146.7|15145.7|15150.3|15149.3|15144.9|15143.9|222
1649101310000|2022-04-04 19:41:50|15146.9|15145.9|15145.7|15144.7|15147.9|15146.9|15145.7|15144.7|85
1649101320000|2022-04-04 19:42:00|15144.9|15143.9|15139.9|15138.9|15144.9|15143.9|15139.4|15138.4|354
1649101330000|2022-04-04 19:42:10|15139.8|15138.8|15138.9|15137.9|15139.8|15138.8|15137.2|15136.2|216
1649101340000|2022-04-04 19:42:20|15138.4|15137.4|15139.2|15138.2|15139.9|15138.9|15137.2|15136.2|159
1649101350000|2022-04-04 19:42:30|15139.1|15138.1|15137.9|15136.9|15139.4|15138.4|15137.9|15136.9|83
1649101360000|2022-04-04 19:42:40|15138.4|15137.4|15135.9|15134.9|15138.4|15137.4|15135.7|15134.7|164
1649101370000|2022-04-04 19:42:50|15136.2|15135.2|15135.9|15134.9|15136.7|15135.7|15135.4|15134.4|114
1649101380000|2022-04-04 19:43:00|15135.8|15134.8|15136.7|15135.7|15138.6|15137.6|15135.4|15134.4|154
1649101390000|2022-04-04 19:43:10|15136.9|15135.9|15137.4|15136.4|15138.6|15137.6|15136.8|15135.8|107
1649101400000|2022-04-04 19:43:20|15137.7|15136.7|15135.9|15134.9|15137.7|15136.7|15135.1|15134.1|116
1649101410000|2022-04-04 19:43:30|15135.8|15134.8|15134.9|15133.9|15136.7|15135.7|15134.2|15133.2|236
1649101420000|2022-04-04 19:43:40|15134.7|15133.7|15134.7|15133.7|15136.7|15135.7|15134.6|15133.6|60
1649101430000|2022-04-04 19:43:50|15134.9|15133.9|15138.2|15137.2|15138.2|15137.2|15134.4|15133.4|199
1649101440000|2022-04-04 19:44:00|15137.9|15136.9|15136.6|15135.6|15138.4|15137.4|15135.4|15134.4|188
1649101450000|2022-04-04 19:44:10|15136.4|15135.4|15136.8|15135.8|15137.8|15136.8|15136.2|15135.2|88
1649101460000|2022-04-04 19:44:20|15136.7|15135.7|15135.9|15134.9|15137.7|15136.7|15135.9|15134.9|90
1649101470000|2022-04-04 19:44:30|15135.8|15134.8|15132.2|15131.2|15135.8|15134.8|15131.6|15130.6|250
1649101480000|2022-04-04 19:44:40|15132.3|15131.3|15132.2|15131.2|15133.2|15132.2|15131.2|15130.2|135
1649101490000|2022-04-04 19:44:50|15131.9|15130.9|15131.4|15130.4|15132.2|15131.2|15130.3|15129.3|133
1649101500000|2022-04-04 19:45:00|15131.3|15130.3|15127.1|15126.1|15131.3|15130.3|15127.1|15126.1|375
1649101510000|2022-04-04 19:45:10|15126.9|15125.9|15127.4|15126.4|15129.4|15128.4|15126.7|15125.7|142
1649101520000|2022-04-04 19:45:20|15127.9|15126.9|15132.4|15131.4|15132.7|15131.7|15127.6|15126.6|142
1649101530000|2022-04-04 19:45:30|15132.3|15131.3|15130.6|15129.6|15132.3|15131.3|15129.9|15128.9|79
1649101540000|2022-04-04 19:45:40|15130.7|15129.7|15128.7|15127.7|15131.4|15130.4|15128.6|15127.6|64
1649101550000|2022-04-04 19:45:50|15128.6|15127.6|15131.1|15130.1|15131.9|15130.9|15128.6|15127.6|89
1649101560000|2022-04-04 19:46:00|15130.9|15129.9|15136.3|15135.3|15137.2|15136.2|15130.9|15129.9|240
1649101570000|2022-04-04 19:46:10|15136.2|15135.2|15134.7|15133.7|15137.1|15136.1|15134.3|15133.3|160
1649101580000|2022-04-04 19:46:20|15134.8|15133.8|15136.2|15135.2|15136.7|15135.7|15134.4|15133.4|140
1649101590000|2022-04-04 19:46:30|15135.7|15134.7|15141.9|15140.9|15142.2|15141.2|15135.7|15134.7|326
1649101600000|2022-04-04 19:46:40|15142.1|15141.1|15139.9|15138.9|15142.1|15141.1|15138.9|15137.9|115
1649101610000|2022-04-04 19:46:50|15140.1|15139.1|15137.2|15136.2|15140.6|15139.6|15136.7|15135.7|117
1649101620000|2022-04-04 19:47:00|15137.3|15136.3|15139.8|15138.8|15140.3|15139.3|15137.3|15136.3|88
1649101630000|2022-04-04 19:47:10|15139.6|15138.6|15141.9|15140.9|15142.7|15141.7|15139.6|15138.6|145
1649101640000|2022-04-04 19:47:20|15142.2|15141.2|15142.4|15141.4|15142.9|15141.9|15141.2|15140.2|101
1649101650000|2022-04-04 19:47:30|15142.3|15141.3|15141.4|15140.4|15142.4|15141.4|15140.6|15139.6|140
1649101660000|2022-04-04 19:47:40|15141.3|15140.3|15143.2|15142.2|15143.8|15142.8|15140.2|15139.2|179
1649101670000|2022-04-04 19:47:50|15142.8|15141.8|15142.4|15141.4|15144.6|15143.6|15141.9|15140.9|304
1649101680000|2022-04-04 19:48:00|15143.1|15142.1|15144.8|15143.8|15145.6|15144.6|15142.9|15141.9|133
1649101690000|2022-04-04 19:48:10|15144.7|15143.7|15144.7|15143.7|15145.2|15144.2|15142.7|15141.7|128
1649101700000|2022-04-04 19:48:20|15144.6|15143.6|15145.7|15144.7|15147.9|15146.9|15144.3|15143.3|178
1649101710000|2022-04-04 19:48:30|15145.8|15144.8|15141.8|15140.8|15146.9|15145.9|15140.3|15139.3|144
1649101720000|2022-04-04 19:48:40|15141.7|15140.7|15141.1|15140.1|15143.2|15142.2|15140.2|15139.2|94
1649101730000|2022-04-04 19:48:50|15140.9|15139.9|15140.6|15139.6|15142.7|15141.7|15139.6|15138.6|93
1649101740000|2022-04-04 19:49:00|15140.8|15139.8|15134.1|15133.1|15140.8|15139.8|15133.8|15132.8|154
1649101750000|2022-04-04 19:49:10|15134.2|15133.2|15129.8|15128.8|15134.2|15133.2|15129.2|15128.2|258
1649101760000|2022-04-04 19:49:20|15130.1|15129.1|15130.7|15129.7|15131.4|15130.4|15129.8|15128.8|136
1649101770000|2022-04-04 19:49:30|15130.9|15129.9|15132.6|15131.6|15133.1|15132.1|15129.6|15128.6|94
1649101780000|2022-04-04 19:49:40|15132.3|15131.3|15131.7|15130.7|15132.3|15131.3|15130.1|15129.1|83
1649101790000|2022-04-04 19:49:50|15131.6|15130.6|15132.6|15131.6|15134.6|15133.6|15130.8|15129.8|218
1649101800000|2022-04-04 19:50:00|15132.4|15131.4|15138.6|15137.6|15150.3|15149.3|15132.4|15131.4|834
1649101810000|2022-04-04 19:50:10|15139.3|15138.3|15142.8|15141.8|15143.4|15142.4|15137.1|15136.1|230
1649101820000|2022-04-04 19:50:20|15142.9|15141.9|15143.8|15142.8|15145.9|15144.9|15142.7|15141.7|108
1649101830000|2022-04-04 19:50:30|15143.4|15142.4|15144.2|15143.2|15145.4|15144.4|15142.6|15141.6|129
1649101840000|2022-04-04 19:50:40|15144.6|15143.6|15144.7|15143.7|15145.8|15144.8|15144.2|15143.2|105
1649101850000|2022-04-04 19:50:50|15144.8|15143.8|15147.9|15146.9|15148.2|15147.2|15143.8|15142.8|257
1649101860000|2022-04-04 19:51:00|15147.7|15146.7|15150.8|15149.8|15152.4|15151.4|15147.7|15146.7|449
1649101870000|2022-04-04 19:51:10|15150.9|15149.9|15147.8|15146.8|15151.2|15150.2|15147.8|15146.8|161
1649101880000|2022-04-04 19:51:20|15147.9|15146.9|15149.8|15148.8|15150.4|15149.4|15147.7|15146.7|102
1649101890000|2022-04-04 19:51:30|15150.2|15149.2|15153.4|15152.4|15153.4|15152.4|15150.1|15149.1|177
1649101900000|2022-04-04 19:51:40|15153.2|15152.2|15153.2|15152.2|15154.8|15153.8|15152.4|15151.4|288
1649101910000|2022-04-04 19:51:50|15152.4|15151.4|15150.4|15149.4|15152.6|15151.6|15149.2|15148.2|211
1649101920000|2022-04-04 19:52:00|15150.3|15149.3|15151.7|15150.7|15151.9|15150.9|15147.4|15146.4|188
1649101930000|2022-04-04 19:52:10|15151.6|15150.6|15153.1|15152.1|15153.4|15152.4|15150.7|15149.7|146
1649101940000|2022-04-04 19:52:20|15154.2|15153.2|15154.4|15153.4|15154.7|15153.7|15152.4|15151.4|223
1649101950000|2022-04-04 19:52:30|15154.6|15153.6|15151.9|15150.9|15154.8|15153.8|15151.4|15150.4|151
1649101960000|2022-04-04 19:52:40|15151.8|15150.8|15151.9|15150.9|15152.8|15151.8|15150.9|15149.9|109
1649101970000|2022-04-04 19:52:50|15152.1|15151.1|15150.4|15149.4|15154.4|15153.4|15149.7|15148.7|163
1649101980000|2022-04-04 19:53:00|15150.6|15149.6|15144.3|15143.3|15150.6|15149.6|15139.8|15138.8|470
1649101990000|2022-04-04 19:53:10|15144.2|15143.2|15146.3|15145.3|15146.6|15145.6|15142.9|15141.9|120
1649102000000|2022-04-04 19:53:20|15146.2|15145.2|15148.8|15147.8|15149.7|15148.7|15145.7|15144.7|128
1649102010000|2022-04-04 19:53:30|15148.9|15147.9|15148.8|15147.8|15151.1|15150.1|15147.9|15146.9|164
1649102020000|2022-04-04 19:53:40|15148.7|15147.7|15149.3|15148.3|15149.9|15148.9|15148.2|15147.2|119
1649102030000|2022-04-04 19:53:50|15149.1|15148.1|15146.8|15145.8|15149.2|15148.2|15146.3|15145.3|109
1649102040000|2022-04-04 19:54:00|15146.9|15145.9|15148.8|15147.8|15150.4|15149.4|15146.2|15145.2|221
1649102050000|2022-04-04 19:54:10|15148.7|15147.7|15147.4|15146.4|15149.9|15148.9|15147.4|15146.4|93
1649102060000|2022-04-04 19:54:20|15147.6|15146.6|15145.1|15144.1|15147.7|15146.7|15144.2|15143.2|162
1649102070000|2022-04-04 19:54:30|15144.7|15143.7|15149.4|15148.4|15149.9|15148.9|15144.1|15143.1|282
1649102080000|2022-04-04 19:54:40|15151.1|15150.1|15144.2|15143.2|15156.1|15155.1|15143.7|15142.7|1052
1649102090000|2022-04-04 19:54:50|15144.6|15143.6|15150.9|15149.9|15152.6|15151.6|15144.6|15143.6|405
1649102100000|2022-04-04 19:55:00|15150.3|15149.3|15144.6|15143.6|15150.3|15149.3|15137.4|15136.4|672
1649102110000|2022-04-04 19:55:10|15145.2|15144.2|15142.9|15141.9|15146.4|15145.4|15141.6|15140.6|187
1649102120000|2022-04-04 19:55:20|15143.2|15142.2|15137.1|15136.1|15143.7|15142.7|15135.4|15134.4|249
1649102130000|2022-04-04 19:55:30|15136.9|15135.9|15140.8|15139.8|15141.9|15140.9|15136.9|15135.9|184
1649102140000|2022-04-04 19:55:40|15141.6|15140.6|15142.6|15141.6|15143.4|15142.4|15139.9|15138.9|129
1649102150000|2022-04-04 19:55:50|15143.1|15142.1|15142.8|15141.8|15143.4|15142.4|15141.9|15140.9|116
1649102160000|2022-04-04 19:56:00|15142.9|15141.9|15142.7|15141.7|15144.7|15143.7|15142.4|15141.4|233
1649102170000|2022-04-04 19:56:10|15142.9|15141.9|15140.2|15139.2|15143.6|15142.6|15138.2|15137.2|189
1649102180000|2022-04-04 19:56:20|15140.3|15139.3|15140.9|15139.9|15141.2|15140.2|15139.2|15138.2|152
1649102190000|2022-04-04 19:56:30|15140.7|15139.7|15141.7|15140.7|15142.1|15141.1|15139.4|15138.4|231
1649102200000|2022-04-04 19:56:40|15141.2|15140.2|15139.9|15138.9|15142.2|15141.2|15139.4|15138.4|199
1649102210000|2022-04-04 19:56:50|15139.8|15138.8|15141.4|15140.4|15143.3|15142.3|15139.7|15138.7|204
1649102220000|2022-04-04 19:57:00|15141.8|15140.8|15139.9|15138.9|15142.4|15141.4|15138.9|15137.9|219
1649102230000|2022-04-04 19:57:10|15140.4|15139.4|15141.7|15140.7|15142.1|15141.1|15139.2|15138.2|187
1649102240000|2022-04-04 19:57:20|15141.6|15140.6|15143.3|15142.3|15143.3|15142.3|15141.4|15140.4|112
1649102250000|2022-04-04 19:57:30|15143.1|15142.1|15141.3|15140.3|15143.7|15142.7|15140.9|15139.9|148
1649102260000|2022-04-04 19:57:40|15141.2|15140.2|15140.6|15139.6|15142.7|15141.7|15140.4|15139.4|176
1649102270000|2022-04-04 19:57:50|15140.4|15139.4|15139.4|15138.4|15142.6|15141.6|15139.1|15138.1|187
1649102280000|2022-04-04 19:58:00|15139.2|15138.2|15136.7|15135.7|15140.1|15139.1|15134.8|15133.8|430
1649102290000|2022-04-04 19:58:10|15136.4|15135.4|15144.9|15143.9|15145.3|15144.3|15136.2|15135.2|473
1649102300000|2022-04-04 19:58:20|15145.1|15144.1|15144.6|15143.6|15145.2|15144.2|15142.7|15141.7|453
1649102310000|2022-04-04 19:58:30|15144.4|15143.4|15147.1|15146.1|15147.1|15146.1|15144.4|15143.4|261
1649102320000|2022-04-04 19:58:40|15146.4|15145.4|15148.4|15147.4|15148.6|15147.6|15146.3|15145.3|387
1649102330000|2022-04-04 19:58:50|15149.4|15148.4|15150.8|15149.8|15153.1|15152.1|15149.4|15148.4|547
1649102340000|2022-04-04 19:59:00|15151.1|15150.1|15159.2|15158.2|15160.2|15159.2|15151.1|15150.1|1086
1649102350000|2022-04-04 19:59:10|15158.7|15157.7|15160.8|15159.8|15161.3|15160.3|15158.3|15157.3|722
1649102360000|2022-04-04 19:59:20|15160.3|15159.3|15159.2|15158.2|15162.1|15161.1|15158.6|15157.6|860
1649102370000|2022-04-04 19:59:30|15160.1|15159.1|15159.4|15158.4|15162.4|15161.4|15158.6|15157.6|755
1649102380000|2022-04-04 19:59:40|15159.3|15158.3|15160.2|15159.2|15161.3|15160.3|15158.2|15157.2|808
1649102390000|2022-04-04 19:59:50|15160.7|15159.7|15162.3|15161.3|15163.8|15162.8|15159.4|15158.4|1681
1649102400000|2022-04-04 20:00:00|15159.3|15158.3|15156.9|15154.9|15163.9|15161.9|15156.4|15154.4|1283
1649102410000|2022-04-04 20:00:10|15157|15155|15156.9|15154.9|15157.8|15155.8|15155.2|15153.2|445
1649102420000|2022-04-04 20:00:20|15157.2|15155.2|15158.2|15156.2|15158.9|15156.9|15155.7|15153.7|479
1649102430000|2022-04-04 20:00:30|15157.7|15155.7|15157.4|15155.4|15159.2|15157.2|15157.2|15155.2|197
1649102440000|2022-04-04 20:00:40|15157.5|15155.5|15156.8|15154.8|15158.9|15156.9|15156|15154|301
1649102450000|2022-04-04 20:00:50|15156.7|15154.7|15159.7|15157.7|15159.7|15157.7|15156.7|15154.7|198
1649102460000|2022-04-04 20:01:00|15159.8|15157.8|15159.3|15157.3|15160.2|15158.2|15158.8|15156.8|295
1649102470000|2022-04-04 20:01:10|15158.9|15156.9|15159.4|15157.4|15159.5|15157.5|15157.3|15155.3|221
1649102480000|2022-04-04 20:01:20|15159.7|15157.7|15159.7|15157.7|15160.2|15158.2|15158.9|15156.9|290
1649102490000|2022-04-04 20:01:30|15159.2|15157.2|15158.5|15156.5|15159.2|15157.2|15156.4|15154.4|176
1649102500000|2022-04-04 20:01:40|15159|15157|15156.5|15154.5|15159.8|15157.8|15156.4|15154.4|269
1649102510000|2022-04-04 20:01:50|15156|15154|15156.2|15154.2|15157.4|15155.4|15155.7|15153.7|164
1649102520000|2022-04-04 20:02:00|15156|15154|15154.7|15152.7|15156|15154|15153.9|15151.9|336
1649102530000|2022-04-04 20:02:10|15155|15153|15156.9|15154.9|15157.8|15155.8|15154.5|15152.5|181
1649102540000|2022-04-04 20:02:20|15156.8|15154.8|15159.7|15157.7|15159.8|15157.8|15156.2|15154.2|236
1649102550000|2022-04-04 20:02:30|15159.4|15157.4|15160|15158|15161|15159|15158.9|15156.9|145
1649102560000|2022-04-04 20:02:40|15160.2|15158.2|15161.7|15159.7|15161.9|15159.9|15159.7|15157.7|116
1649102570000|2022-04-04 20:02:50|15161.8|15159.8|15161.3|15159.3|15163.3|15161.3|15160.5|15158.5|144
1649102580000|2022-04-04 20:03:00|15161.2|15159.2|15165.4|15163.4|15165.7|15163.7|15160.7|15158.7|262
1649102590000|2022-04-04 20:03:10|15165.3|15163.3|15165.9|15163.9|15166|15164|15164.7|15162.7|102
1649102600000|2022-04-04 20:03:20|15165.8|15163.8|15165.9|15163.9|15166.2|15164.2|15164.8|15162.8|92
1649102610000|2022-04-04 20:03:30|15166|15164|15166.7|15164.7|15167.7|15165.7|15166|15164|89
1649102620000|2022-04-04 20:03:40|15166.5|15164.5|15166.2|15164.2|15167.2|15165.2|15166.2|15164.2|67
1649102630000|2022-04-04 20:03:50|15166|15164|15163.7|15161.7|15166.4|15164.4|15163.2|15161.2|179
1649102640000|2022-04-04 20:04:00|15163.3|15161.3|15161.7|15159.7|15163.7|15161.7|15161.7|15159.7|70
1649102650000|2022-04-04 20:04:10|15162.7|15160.7|15161.3|15159.3|15162.7|15160.7|15161.3|15159.3|43
1649102660000|2022-04-04 20:04:20|15161.4|15159.4|15158.2|15156.2|15161.5|15159.5|15157.7|15155.7|92
1649102670000|2022-04-04 20:04:30|15157.9|15155.9|15156.9|15154.9|15158.3|15156.3|15156.9|15154.9|74
1649102680000|2022-04-04 20:04:40|15156.7|15154.7|15157.2|15155.2|15157.3|15155.3|15156|15154|49
1649102690000|2022-04-04 20:04:50|15157.3|15155.3|15155.2|15153.2|15157.3|15155.3|15154.8|15152.8|140
1649102700000|2022-04-04 20:05:00|15155.4|15153.4|15155.2|15153.2|15155.5|15153.5|15153.7|15151.7|126
1649102710000|2022-04-04 20:05:10|15154.9|15152.9|15155.8|15153.8|15156.2|15154.2|15154.3|15152.3|66
1649102720000|2022-04-04 20:05:20|15155.9|15153.9|15157.2|15155.2|15157.9|15155.9|15155.5|15153.5|60
1649102730000|2022-04-04 20:05:30|15157.3|15155.3|15157.2|15155.2|15157.3|15155.3|15155.7|15153.7|108
1649102740000|2022-04-04 20:05:40|15157.4|15155.4|15156.8|15154.8|15157.5|15155.5|15156.4|15154.4|32
1649102750000|2022-04-04 20:05:50|15156.7|15154.7|15157.2|15155.2|15157.4|15155.4|15156.7|15154.7|31
1649102760000|2022-04-04 20:06:00|15156.9|15154.9|15157.4|15155.4|15157.5|15155.5|15156.7|15154.7|50
1649102770000|2022-04-04 20:06:10|15157.8|15155.8|15158.9|15156.9|15158.9|15156.9|15157.4|15155.4|116
1649102780000|2022-04-04 20:06:20|15159|15157|15159.4|15157.4|15159.7|15157.7|15157.9|15155.9|74
1649102790000|2022-04-04 20:06:30|15159.3|15157.3|15156.5|15154.5|15159.5|15157.5|15156.3|15154.3|91
1649102800000|2022-04-04 20:06:40|15156.4|15154.4|15156.4|15154.4|15156.8|15154.8|15155.4|15153.4|84
1649102810000|2022-04-04 20:06:50|15155.9|15153.9|15157.4|15155.4|15157.9|15155.9|15155.8|15153.8|86
1649102820000|2022-04-04 20:07:00|15157.3|15155.3|15155|15153|15157.4|15155.4|15154.9|15152.9|91
1649102830000|2022-04-04 20:07:10|15155.2|15153.2|15153.9|15151.9|15155.4|15153.4|15153.9|15151.9|97
1649102840000|2022-04-04 20:07:20|15153.8|15151.8|15152.2|15150.2|15153.8|15151.8|15152|15150|135
1649102850000|2022-04-04 20:07:30|15152|15150|15151.4|15149.4|15152.8|15150.8|15150.2|15148.2|127
1649102860000|2022-04-04 20:07:40|15151.5|15149.5|15151.9|15149.9|15151.9|15149.9|15150.7|15148.7|134
1649102870000|2022-04-04 20:07:50|15151.8|15149.8|15151.8|15149.8|15152.7|15150.7|15150.5|15148.5|76
1649102880000|2022-04-04 20:08:00|15151.7|15149.7|15152.9|15150.9|15153.2|15151.2|15150.8|15148.8|109
1649102890000|2022-04-04 20:08:10|15152.7|15150.7|15153.2|15151.2|15153.7|15151.7|15152.7|15150.7|50
1649102900000|2022-04-04 20:08:20|15152.9|15150.9|15151.3|15149.3|15152.9|15150.9|15150.4|15148.4|78
1649102910000|2022-04-04 20:08:30|15151.2|15149.2|15150.9|15148.9|15151.9|15149.9|15150.9|15148.9|82
1649102920000|2022-04-04 20:08:40|15150.8|15148.8|15150.4|15148.4|15150.9|15148.9|15150|15148|56
1649102930000|2022-04-04 20:08:50|15150.5|15148.5|15152.2|15150.2|15152.2|15150.2|15150.5|15148.5|98
1649102940000|2022-04-04 20:09:00|15152.3|15150.3|15153.2|15151.2|15153.4|15151.4|15151.4|15149.4|62
1649102950000|2022-04-04 20:09:10|15153.9|15151.9|15153.4|15151.4|15155|15153|15153.3|15151.3|92
1649102960000|2022-04-04 20:09:20|15153.5|15151.5|15153|15151|15153.9|15151.9|15153|15151|39
1649102970000|2022-04-04 20:09:30|15153.2|15151.2|15153.9|15151.9|15154.2|15152.2|15153|15151|36
1649102980000|2022-04-04 20:09:40|15154.2|15152.2|15151.7|15149.7|15154.2|15152.2|15151.7|15149.7|61
1649102990000|2022-04-04 20:09:50|15151.5|15149.5|15151.9|15149.9|15152.2|15150.2|15150.9|15148.9|38
1649103000000|2022-04-04 20:10:00|15151.7|15149.7|15151.8|15149.8|15152.3|15150.3|15151.3|15149.3|73
1649103010000|2022-04-04 20:10:10|15151.9|15149.9|15151.7|15149.7|15152.2|15150.2|15151.4|15149.4|24
1649103020000|2022-04-04 20:10:20|15151.8|15149.8|15150.7|15148.7|15151.8|15149.8|15150.5|15148.5|51
1649103030000|2022-04-04 20:10:30|15151.9|15149.9|15154.2|15152.2|15154.2|15152.2|15151.3|15149.3|88
1649103040000|2022-04-04 20:10:40|15154|15152|15154.4|15152.4|15154.8|15152.8|15153.4|15151.4|44
1649103050000|2022-04-04 20:10:50|15154.3|15152.3|15152.9|15150.9|15154.3|15152.3|15151.9|15149.9|42
1649103060000|2022-04-04 20:11:00|15152.8|15150.8|15151.9|15149.9|15152.8|15150.8|15151.7|15149.7|18
1649103070000|2022-04-04 20:11:10|15151.8|15149.8|15152.5|15150.5|15152.7|15150.7|15150.9|15148.9|44
1649103080000|2022-04-04 20:11:20|15152.8|15150.8|15153.4|15151.4|15153.4|15151.4|15152.7|15150.7|27
1649103090000|2022-04-04 20:11:30|15152.9|15150.9|15152.7|15150.7|15153.4|15151.4|15152.4|15150.4|13
1649103100000|2022-04-04 20:11:40|15152.5|15150.5|15152.7|15150.7|15153.9|15151.9|15152.4|15150.4|33
1649103110000|2022-04-04 20:11:50|15152.9|15150.9|15153|15151|15153.8|15151.8|15152.7|15150.7|25
1649103120000|2022-04-04 20:12:00|15153.2|15151.2|15153.2|15151.2|15153.4|15151.4|15152.9|15150.9|19
1649103130000|2022-04-04 20:12:10|15153.3|15151.3|15152.7|15150.7|15153.5|15151.5|15152.2|15150.2|41
1649103140000|2022-04-04 20:12:20|15152.8|15150.8|15152.9|15150.9|15153.4|15151.4|15152.8|15150.8|7
1649103150000|2022-04-04 20:12:30|15152.7|15150.7|15153.4|15151.4|15153.4|15151.4|15152.7|15150.7|12
1649103160000|2022-04-04 20:12:40|15153.3|15151.3|15153.7|15151.7|15153.8|15151.8|15152.9|15150.9|34
1649103170000|2022-04-04 20:12:50|15153.9|15151.9|15153.4|15151.4|15153.9|15151.9|15152.3|15150.3|46
1649103180000|2022-04-04 20:13:00|15153.5|15151.5|15150.4|15148.4|15153.9|15151.9|15150.4|15148.4|84
1649103190000|2022-04-04 20:13:10|15150.5|15148.5|15150.7|15148.7|15151|15149|15150.4|15148.4|30
1649103200000|2022-04-04 20:13:20|15150.5|15148.5|15150.2|15148.2|15150.7|15148.7|15149.9|15147.9|44
1649103210000|2022-04-04 20:13:30|15149.9|15147.9|15150.3|15148.3|15150.7|15148.7|15149.9|15147.9|29
1649103220000|2022-04-04 20:13:40|15150.2|15148.2|15149.7|15147.7|15150.2|15148.2|15149.5|15147.5|61
1649103230000|2022-04-04 20:13:50|15149.8|15147.8|15149.9|15147.9|15150.2|15148.2|15149.3|15147.3|57
1649103240000|2022-04-04 20:14:00|15149.7|15147.7|15150.4|15148.4|15150.7|15148.7|15149.3|15147.3|95
1649103250000|2022-04-04 20:14:10|15150.5|15148.5|15149.9|15147.9|15150.5|15148.5|15149.8|15147.8|11
1649103260000|2022-04-04 20:14:20|15149.8|15147.8|15150.9|15148.9|15151.3|15149.3|15149.8|15147.8|47
1649103270000|2022-04-04 20:14:30|15150.8|15148.8|15148.9|15146.9|15150.8|15148.8|15148.7|15146.7|52
1649103280000|2022-04-04 20:14:40|15149.2|15147.2|15150.5|15148.5|15150.5|15148.5|15149.2|15147.2|25
1649103290000|2022-04-04 20:14:50|15150.4|15148.4|15149.9|15147.9|15150.7|15148.7|15149.7|15147.7|77
1649103300000|2022-04-04 20:15:00|15150|15148|15150.2|15148.2|15151.2|15149.2|15150|15148|23
1649103310000|2022-04-04 20:15:10|15150.3|15148.3|15150|15148|15150.3|15148.3|15149.7|15147.7|10
1649103320000|2022-04-04 20:15:20|15149.7|15147.7|15149.9|15147.9|15150.2|15148.2|15149.7|15147.7|9
1649103330000|2022-04-04 20:15:30|15150|15148|15150.9|15148.9|15150.9|15148.9|15150|15148|12
1649103340000|2022-04-04 20:15:40|15151|15149|15152.2|15150.2|15152.2|15150.2|15150.7|15148.7|17
1649103350000|2022-04-04 20:15:50|15151.9|15149.9|15152.2|15150.2|15152.8|15150.8|15151.9|15149.9|18
1649103360000|2022-04-04 20:16:00|15152.3|15150.3|15152.4|15150.4|15152.5|15150.5|15151.7|15149.7|13
1649103370000|2022-04-04 20:16:10|15152.7|15150.7|15154|15152|15154.4|15152.4|15152.5|15150.5|30
1649103380000|2022-04-04 20:16:20|15154.2|15152.2|15154.5|15152.5|15154.7|15152.7|15154.2|15152.2|17
1649103390000|2022-04-04 20:16:30|15154.4|15152.4|15154.5|15152.5|15154.5|15152.5|15154.3|15152.3|3
1649103400000|2022-04-04 20:16:40|15154.4|15152.4|15154.4|15152.4|15154.5|15152.5|15154.3|15152.3|5
1649103410000|2022-04-04 20:16:50|15154.3|15152.3|15154.7|15152.7|15154.7|15152.7|15154.3|15152.3|19
1649103420000|2022-04-04 20:17:00|15154.5|15152.5|15154|15152|15155|15153|15153.8|15151.8|36
1649103430000|2022-04-04 20:17:10|15154.2|15152.2|15153.8|15151.8|15154.3|15152.3|15153.7|15151.7|2
1649103440000|2022-04-04 20:17:20|15154|15152|15154.7|15152.7|15154.7|15152.7|15154|15152|5
1649103450000|2022-04-04 20:17:30|15154.5|15152.5|15154.5|15152.5|15154.5|15152.5|15154.2|15152.2|2
1649103460000|2022-04-04 20:17:40|15154.4|15152.4|15155.2|15153.2|15155.2|15153.2|15154.3|15152.3|14
1649103470000|2022-04-04 20:17:50|15155|15153|15155|15153|15155.2|15153.2|15154.9|15152.9|9
1649103480000|2022-04-04 20:18:00|15154.9|15152.9|15155.2|15153.2|15155.2|15153.2|15154.9|15152.9|8
1649103490000|2022-04-04 20:18:10|15155|15153|15156.3|15154.3|15156.3|15154.3|15154.9|15152.9|20
1649103500000|2022-04-04 20:18:20|15156.4|15154.4|15156.5|15154.5|15156.8|15154.8|15156.3|15154.3|4
1649103510000|2022-04-04 20:18:30|15156.3|15154.3|15156.2|15154.2|15156.5|15154.5|15155.8|15153.8|16
1649103520000|2022-04-04 20:18:40|15155.8|15153.8|15155.3|15153.3|15156.2|15154.2|15155.2|15153.2|15
1649103530000|2022-04-04 20:18:50|15155.2|15153.2|15154.8|15152.8|15155.2|15153.2|15154.5|15152.5|8
1649103540000|2022-04-04 20:19:00|15154.7|15152.7|15155.2|15153.2|15155.2|15153.2|15154.7|15152.7|20
1649103550000|2022-04-04 20:19:10|15155|15153|15154.8|15152.8|15155.7|15153.7|15154.7|15152.7|20
1649103560000|2022-04-04 20:19:20|15154.7|15152.7|15154.7|15152.7|15154.8|15152.8|15153.9|15151.9|10
1649103570000|2022-04-04 20:19:30|15154.5|15152.5|15154.8|15152.8|15154.9|15152.9|15154.5|15152.5|2
1649103580000|2022-04-04 20:19:40|15154.4|15152.4|15154.4|15152.4|15154.5|15152.5|15154.2|15152.2|10
1649103590000|2022-04-04 20:19:50|15154.3|15152.3|15154.2|15152.2|15154.8|15152.8|15154.2|15152.2|7
1649103600000|2022-04-04 20:20:00|15154.5|15152.5|15154.7|15152.7|15154.7|15152.7|15154.2|15152.2|5
1649103610000|2022-04-04 20:20:10|15154.5|15152.5|15154.7|15152.7|15154.8|15152.8|15154.5|15152.5|14
1649103620000|2022-04-04 20:20:20|15154.8|15152.8|15154.5|15152.5|15154.8|15152.8|15154.2|15152.2|9
1649103630000|2022-04-04 20:20:30|15154.8|15152.8|15155.8|15153.8|15155.9|15153.9|15154.8|15152.8|8
1649103640000|2022-04-04 20:20:40|15155.7|15153.7|15155.8|15153.8|15155.8|15153.8|15154.8|15152.8|19
1649103650000|2022-04-04 20:20:50|15155.9|15153.9|15156.5|15154.5|15157|15155|15155.9|15153.9|27
1649103660000|2022-04-04 20:21:00|15156.4|15154.4|15156.3|15154.3|15156.5|15154.5|15156|15154|3
1649103670000|2022-04-04 20:21:10|15156.5|15154.5|15156.2|15154.2|15156.5|15154.5|15156|15154|7
1649103680000|2022-04-04 20:21:20|15156|15154|15155.7|15153.7|15156.7|15154.7|15155.7|15153.7|5
1649103690000|2022-04-04 20:21:30|15155.8|15153.8|15155.8|15153.8|15155.8|15153.8|15155.7|15153.7|2
1649103700000|2022-04-04 20:21:40|15155.9|15153.9|15156|15154|15156.2|15154.2|15155.9|15153.9|18
1649103710000|2022-04-04 20:21:50|15156.2|15154.2|15157|15155|15157|15155|15155.9|15153.9|7
1649103720000|2022-04-04 20:22:00|15157.2|15155.2|15156.9|15154.9|15157.2|15155.2|15156.8|15154.8|19
1649103730000|2022-04-04 20:22:10|15157|15155|15156.7|15154.7|15157|15155|15156.7|15154.7|1
1649103740000|2022-04-04 20:22:20|15156.8|15154.8|15156.8|15154.8|15156.8|15154.8|15156.7|15154.7|0
1649103750000|2022-04-04 20:22:30|15156.9|15154.9|15157.4|15155.4|15157.9|15155.9|15156.8|15154.8|17
1649103760000|2022-04-04 20:22:40|15157.8|15155.8|15158|15156|15158|15156|15157|15155|23
1649103770000|2022-04-04 20:22:50|15158.3|15156.3|15158.2|15156.2|15158.3|15156.3|15157.9|15155.9|11
1649103780000|2022-04-04 20:23:00|15157.9|15155.9|15158|15156|15158|15156|15157.8|15155.8|3
1649103790000|2022-04-04 20:23:10|15158.3|15156.3|15158.8|15156.8|15158.9|15156.9|15158.3|15156.3|47
1649103800000|2022-04-04 20:23:20|15158.9|15156.9|15158.4|15156.4|15159|15157|15158.4|15156.4|10
1649103810000|2022-04-04 20:23:30|15158.5|15156.5|15158.2|15156.2|15158.7|15156.7|15157.9|15155.9|9
1649103820000|2022-04-04 20:23:40|15158.3|15156.3|15157.8|15155.8|15158.3|15156.3|15157.8|15155.8|9
1649103830000|2022-04-04 20:23:50|15157.9|15155.9|15157.7|15155.7|15158|15156|15157.7|15155.7|4
1649103840000|2022-04-04 20:24:00|15157.8|15155.8|15158.2|15156.2|15158.2|15156.2|15157.8|15155.8|2
1649103850000|2022-04-04 20:24:10|15157.8|15155.8|15158.8|15156.8|15158.8|15156.8|15157.8|15155.8|8
1649103860000|2022-04-04 20:24:20|15158.7|15156.7|15158.4|15156.4|15158.8|15156.8|15158.4|15156.4|4
1649103870000|2022-04-04 20:24:30|15158.3|15156.3|15159.3|15157.3|15159.3|15157.3|15158.3|15156.3|12
1649103880000|2022-04-04 20:24:40|15159.2|15157.2|15159.8|15157.8|15160|15158|15158.8|15156.8|26
1649103890000|2022-04-04 20:24:50|15159.7|15157.7|15159|15157|15160.3|15158.3|15159|15157|23
1649103900000|2022-04-04 20:25:00|15158.9|15156.9|15158.7|15156.7|15159.3|15157.3|15158.5|15156.5|3
1649103910000|2022-04-04 20:25:10|15158.5|15156.5|15159.7|15157.7|15159.8|15157.8|15158.5|15156.5|10
1649103920000|2022-04-04 20:25:20|15159.8|15157.8|15160|15158|15160|15158|15159.8|15157.8|5
1649103930000|2022-04-04 20:25:30|15160.2|15158.2|15159.9|15157.9|15160.2|15158.2|15159.8|15157.8|3
1649103940000|2022-04-04 20:25:40|15160|15158|15159.9|15157.9|15160.2|15158.2|15159.7|15157.7|10
1649103950000|2022-04-04 20:25:50|15159.8|15157.8|15159.9|15157.9|15160.2|15158.2|15159.7|15157.7|3
1649103960000|2022-04-04 20:26:00|15160|15158|15159.8|15157.8|15160|15158|15159.7|15157.7|7
1649103970000|2022-04-04 20:26:10|15159.7|15157.7|15159.7|15157.7|15159.8|15157.8|15159.5|15157.5|15
1649103980000|2022-04-04 20:26:20|15159.8|15157.8|15159.8|15157.8|15159.9|15157.9|15159.7|15157.7|0
1649103990000|2022-04-04 20:26:30|15159.9|15157.9|15160.2|15158.2|15160.2|15158.2|15159.8|15157.8|4
1649104000000|2022-04-04 20:26:40|15160|15158|15160.2|15158.2|15160.2|15158.2|15159.7|15157.7|9
1649104010000|2022-04-04 20:26:50|15160|15158|15159.9|15157.9|15160.2|15158.2|15159.7|15157.7|8
1649104020000|2022-04-04 20:27:00|15159.8|15157.8|15159.9|15157.9|15160|15158|15159.7|15157.7|4
1649104030000|2022-04-04 20:27:10|15159.8|15157.8|15159.9|15157.9|15159.9|15157.9|15159.7|15157.7|4
1649104040000|2022-04-04 20:27:20|15160|15158|15160.5|15158.5|15160.5|15158.5|15159.9|15157.9|20
1649104050000|2022-04-04 20:27:30|15160.4|15158.4|15159.9|15157.9|15160.4|15158.4|15159.7|15157.7|8
1649104060000|2022-04-04 20:27:40|15159.8|15157.8|15158.2|15156.2|15159.8|15157.8|15158.2|15156.2|18
1649104070000|2022-04-04 20:27:50|15158.3|15156.3|15157.7|15155.7|15158.3|15156.3|15157|15155|21
1649104080000|2022-04-04 20:28:00|15157.5|15155.5|15157.3|15155.3|15157.5|15155.5|15157|15155|4
1649104090000|2022-04-04 20:28:10|15157.4|15155.4|15157.3|15155.3|15157.5|15155.5|15157|15155|11
1649104100000|2022-04-04 20:28:20|15157.5|15155.5|15157.4|15155.4|15157.7|15155.7|15157.4|15155.4|2
1649104110000|2022-04-04 20:28:30|15157.5|15155.5|15158.2|15156.2|15158.2|15156.2|15157.5|15155.5|15
1649104120000|2022-04-04 20:28:40|15158|15156|15158.7|15156.7|15158.8|15156.8|15158|15156|23
1649104130000|2022-04-04 20:28:50|15158.8|15156.8|15158.8|15156.8|15159|15157|15158.4|15156.4|15
1649104140000|2022-04-04 20:29:00|15158.9|15156.9|15158.3|15156.3|15158.9|15156.9|15158.3|15156.3|5
1649104150000|2022-04-04 20:29:10|15158.2|15156.2|15158|15156|15158.3|15156.3|15157.9|15155.9|7
1649104160000|2022-04-04 20:29:20|15158.2|15156.2|15158|15156|15158.3|15156.3|15158|15156|7
1649104170000|2022-04-04 20:29:30|15157.9|15155.9|15158.4|15156.4|15158.4|15156.4|15157.9|15155.9|1
1649104180000|2022-04-04 20:29:40|15158.2|15156.2|15158.2|15156.2|15158.3|15156.3|15158.2|15156.2|5
1649104190000|2022-04-04 20:29:50|15157.9|15155.9|15157.8|15155.8|15158|15156|15157.8|15155.8|21
1649104200000|2022-04-04 20:30:00|15157.4|15155.4|15158|15156|15158.4|15156.4|15157.2|15155.2|47
1649104210000|2022-04-04 20:30:10|15157.9|15155.9|15157.8|15155.8|15158|15156|15157.7|15155.7|8
1649104220000|2022-04-04 20:30:20|15157.9|15155.9|15158.2|15156.2|15158.3|15156.3|15157.7|15155.7|6
1649104230000|2022-04-04 20:30:30|15158|15156|15158|15156|15158.2|15156.2|15157.7|15155.7|7
1649104240000|2022-04-04 20:30:40|15158.2|15156.2|15158|15156|15158.3|15156.3|15158|15156|5
1649104250000|2022-04-04 20:30:50|15158.2|15156.2|15157.2|15155.2|15158.2|15156.2|15156.8|15154.8|48
1649104260000|2022-04-04 20:31:00|15157|15155|15157.5|15155.5|15157.5|15155.5|15157|15155|7
1649104270000|2022-04-04 20:31:10|15157.7|15155.7|15157.2|15155.2|15157.8|15155.8|15157.2|15155.2|13
1649104280000|2022-04-04 20:31:20|15157|15155|15157.3|15155.3|15157.3|15155.3|15157|15155|5
1649104290000|2022-04-04 20:31:30|15157.2|15155.2|15157.4|15155.4|15157.5|15155.5|15157|15155|7
1649104300000|2022-04-04 20:31:40|15157.8|15155.8|15157.4|15155.4|15157.8|15155.8|15157.3|15155.3|14
1649104310000|2022-04-04 20:31:50|15157.5|15155.5|15157.5|15155.5|15157.9|15155.9|15157.5|15155.5|4
1649104320000|2022-04-04 20:32:00|15157.7|15155.7|15157.3|15155.3|15157.7|15155.7|15157.2|15155.2|3
1649104330000|2022-04-04 20:32:10|15157.4|15155.4|15157.8|15155.8|15157.8|15155.8|15157.3|15155.3|9
1649104340000|2022-04-04 20:32:20|15157.5|15155.5|15158|15156|15158.2|15156.2|15157.5|15155.5|1
1649104350000|2022-04-04 20:32:30|15157.9|15155.9|15158.3|15156.3|15158.3|15156.3|15157.9|15155.9|3
1649104360000|2022-04-04 20:32:40|15158.2|15156.2|15157.9|15155.9|15158.2|15156.2|15157.9|15155.9|13
1649104370000|2022-04-04 20:32:50|15158|15156|15157.7|15155.7|15158.2|15156.2|15157.5|15155.5|3
1649104380000|2022-04-04 20:33:00|15157.8|15155.8|15157.3|15155.3|15158.3|15156.3|15157.3|15155.3|13
1649104390000|2022-04-04 20:33:10|15157.2|15155.2|15157.2|15155.2|15157.4|15155.4|15157|15155|1
1649104400000|2022-04-04 20:33:20|15157.3|15155.3|15158.5|15156.5|15158.5|15156.5|15157.3|15155.3|12
1649104410000|2022-04-04 20:33:30|15158.3|15156.3|15158|15156|15158.5|15156.5|15157.9|15155.9|7
1649104420000|2022-04-04 20:33:40|15157.9|15155.9|15157.8|15155.8|15157.9|15155.9|15157.5|15155.5|2
1649104430000|2022-04-04 20:33:50|||||||||1
1649104440000|2022-04-04 20:34:00|15157.7|15155.7|15157.4|15155.4|15157.7|15155.7|15157.3|15155.3|6
1649104450000|2022-04-04 20:34:10|15157.5|15155.5|15159.3|15157.3|15159.5|15157.5|15157.4|15155.4|7
1649104460000|2022-04-04 20:34:20|15159|15157|15158.3|15156.3|15159|15157|15157.9|15155.9|7
1649104470000|2022-04-04 20:34:30|15158.2|15156.2|15158.3|15156.3|15158.5|15156.5|15158|15156|3
1649104480000|2022-04-04 20:34:40|15158.5|15156.5|15158.5|15156.5|15158.5|15156.5|15158.5|15156.5|4
1649104490000|2022-04-04 20:34:50|15158.4|15156.4|15159|15157|15159.2|15157.2|15158.3|15156.3|4
1649104500000|2022-04-04 20:35:00|15158.9|15156.9|15159|15157|15159.3|15157.3|15158.5|15156.5|31
1649104510000|2022-04-04 20:35:10|15158.8|15156.8|15159|15157|15159.3|15157.3|15158.5|15156.5|3
1649104520000|2022-04-04 20:35:20|15159.2|15157.2|15159|15157|15159.3|15157.3|15159|15157|0
1649104530000|2022-04-04 20:35:30|15159.2|15157.2|15158.8|15156.8|15159.2|15157.2|15158.8|15156.8|0
1649104540000|2022-04-04 20:35:40|15158.9|15156.9|15160|15158|15160|15158|15158.9|15156.9|17
1649104550000|2022-04-04 20:35:50|15160.2|15158.2|15159.7|15157.7|15160.4|15158.4|15159.7|15157.7|3
1649104560000|2022-04-04 20:36:00|15159.5|15157.5|15159.8|15157.8|15160|15158|15159.5|15157.5|4
1649104570000|2022-04-04 20:36:10|15160.2|15158.2|15159.9|15157.9|15160.2|15158.2|15159.9|15157.9|8
1649104580000|2022-04-04 20:36:20|15159.8|15157.8|15160.5|15158.5|15160.8|15158.8|15159.7|15157.7|9
1649104590000|2022-04-04 20:36:30|15160.4|15158.4|15160.3|15158.3|15160.4|15158.4|15160.3|15158.3|0
1649104600000|2022-04-04 20:36:40|15160.2|15158.2|15160|15158|15160.5|15158.5|15159.5|15157.5|5
1649104610000|2022-04-04 20:36:50|15159.8|15157.8|15159.9|15157.9|15160.2|15158.2|15159.8|15157.8|5
1649104620000|2022-04-04 20:37:00|15160.5|15158.5|15160.2|15158.2|15160.5|15158.5|15160|15158|23
1649104630000|2022-04-04 20:37:10|15160.3|15158.3|15160.4|15158.4|15160.5|15158.5|15160.2|15158.2|1
1649104640000|2022-04-04 20:37:20|15160.3|15158.3|15159.4|15157.4|15160.5|15158.5|15159.3|15157.3|8
1649104650000|2022-04-04 20:37:30|15159.5|15157.5|15159.2|15157.2|15159.5|15157.5|15159.2|15157.2|4
1649104660000|2022-04-04 20:37:40|15159.4|15157.4|15159|15157|15159.5|15157.5|15159|15157|5
1649104670000|2022-04-04 20:37:50|15159.2|15157.2|15159.2|15157.2|15159.3|15157.3|15159.2|15157.2|2
1649104680000|2022-04-04 20:38:00|15159|15157|15160.4|15158.4|15160.5|15158.5|15159|15157|36
1649104690000|2022-04-04 20:38:10|15160.3|15158.3|15160.5|15158.5|15160.7|15158.7|15160.3|15158.3|7
1649104700000|2022-04-04 20:38:20|15160.7|15158.7|15161.3|15159.3|15161.4|15159.4|15160.5|15158.5|8
1649104710000|2022-04-04 20:38:30|15161.4|15159.4|15161.8|15159.8|15161.9|15159.9|15161|15159|2
1649104720000|2022-04-04 20:38:40|15161.7|15159.7|15161.8|15159.8|15161.9|15159.9|15161.7|15159.7|5
1649104730000|2022-04-04 20:38:50|15161.7|15159.7|15162.2|15160.2|15162.2|15160.2|15161.7|15159.7|5
1649104740000|2022-04-04 20:39:00|15162.9|15160.9|15163.2|15161.2|15163.3|15161.3|15162.8|15160.8|37
1649104750000|2022-04-04 20:39:10|15163.7|15161.7|15163.5|15161.5|15163.7|15161.7|15163.3|15161.3|13
1649104760000|2022-04-04 20:39:20|15163.4|15161.4|15163.3|15161.3|15163.5|15161.5|15162.9|15160.9|16
1649104770000|2022-04-04 20:39:30|15163.4|15161.4|15163.5|15161.5|15163.5|15161.5|15163|15161|1
1649104780000|2022-04-04 20:39:40|15163.7|15161.7|15163.7|15161.7|15163.7|15161.7|15163.7|15161.7|0
1649104790000|2022-04-04 20:39:50|15163.5|15161.5|15165.3|15163.3|15165.3|15163.3|15163.5|15161.5|33
1649104800000|2022-04-04 20:40:00|15165.4|15163.4|15165.3|15163.3|15165.4|15163.4|15164.4|15162.4|28
1649104810000|2022-04-04 20:40:10|15165.5|15163.5|15165.7|15163.7|15165.7|15163.7|15165.2|15163.2|3
1649104820000|2022-04-04 20:40:20|15165.5|15163.5|15165.8|15163.8|15165.8|15163.8|15165.2|15163.2|3
1649104830000|2022-04-04 20:40:30|15165.9|15163.9|15165.8|15163.8|15165.9|15163.9|15165.8|15163.8|2
1649104840000|2022-04-04 20:40:40|15165.4|15163.4|15166.5|15164.5|15166.8|15164.8|15165.4|15163.4|11
1649104850000|2022-04-04 20:40:50|15166.7|15164.7|15166.8|15164.8|15166.9|15164.9|15166.4|15164.4|13
1649104860000|2022-04-04 20:41:00|15166.7|15164.7|15166.5|15164.5|15166.8|15164.8|15166.4|15164.4|15
1649104870000|2022-04-04 20:41:10|15166.7|15164.7|15167.8|15165.8|15167.8|15165.8|15166.7|15164.7|30
1649104880000|2022-04-04 20:41:20|15167.5|15165.5|15167.2|15165.2|15168.7|15166.7|15167.2|15165.2|63
1649104890000|2022-04-04 20:41:30|15167.3|15165.3|15167.4|15165.4|15168|15166|15167.2|15165.2|13
1649104900000|2022-04-04 20:41:40|15167.5|15165.5|15167.7|15165.7|15168.2|15166.2|15167.4|15165.4|24
1649104910000|2022-04-04 20:41:50|15167.4|15165.4|15167.3|15165.3|15167.5|15165.5|15167.2|15165.2|3
1649104920000|2022-04-04 20:42:00|15167.2|15165.2|15166.2|15164.2|15167.2|15165.2|15165.9|15163.9|24
1649104930000|2022-04-04 20:42:10|15166|15164|15165.7|15163.7|15166.2|15164.2|15165.4|15163.4|6
1649104940000|2022-04-04 20:42:20|15165.5|15163.5|15165.4|15163.4|15165.5|15163.5|15165.3|15163.3|1
1649104950000|2022-04-04 20:42:30|15165.8|15163.8|15165.7|15163.7|15165.9|15163.9|15165.4|15163.4|3
1649104960000|2022-04-04 20:42:40|15165.8|15163.8|15166.3|15164.3|15166.5|15164.5|15165.5|15163.5|10
1649104970000|2022-04-04 20:42:50|15166.2|15164.2|15166|15164|15166.3|15164.3|15166|15164|0
1649104980000|2022-04-04 20:43:00|15166.2|15164.2|15165.9|15163.9|15166.3|15164.3|15165.9|15163.9|5
1649104990000|2022-04-04 20:43:10|15166|15164|15166.3|15164.3|15166.3|15164.3|15165.9|15163.9|8
1649105000000|2022-04-04 20:43:20|15166.2|15164.2|15166.4|15164.4|15166.4|15164.4|15166.2|15164.2|2
1649105010000|2022-04-04 20:43:30|15166.3|15164.3|15166.7|15164.7|15166.9|15164.9|15166.3|15164.3|5
1649105020000|2022-04-04 20:43:40|15166.8|15164.8|15166.2|15164.2|15166.8|15164.8|15166|15164|13
1649105030000|2022-04-04 20:43:50|15166|15164|15164.9|15162.9|15166.3|15164.3|15164.9|15162.9|5
1649105040000|2022-04-04 20:44:00|15165|15163|15165.5|15163.5|15165.8|15163.8|15164.8|15162.8|3
1649105050000|2022-04-04 20:44:10|15165.4|15163.4|15166.9|15164.9|15166.9|15164.9|15165.4|15163.4|19
1649105060000|2022-04-04 20:44:20|15166.8|15164.8|15166.9|15164.9|15167|15165|15166.5|15164.5|5
1649105070000|2022-04-04 20:44:30|15166.5|15164.5|15166.7|15164.7|15166.8|15164.8|15165.7|15163.7|24
1649105080000|2022-04-04 20:44:40|15166.5|15164.5|15167.5|15165.5|15167.5|15165.5|15165.9|15163.9|50
1649105090000|2022-04-04 20:44:50|15167.7|15165.7|15167|15165|15167.8|15165.8|15166.7|15164.7|47
1649105100000|2022-04-04 20:45:00|15167.9|15165.9|15166.9|15164.9|15168|15166|15165.9|15163.9|60
1649105110000|2022-04-04 20:45:10|15166.8|15164.8|15167.3|15165.3|15167.5|15165.5|15166.8|15164.8|3
1649105120000|2022-04-04 20:45:20|15167.4|15165.4|15166.7|15164.7|15167.5|15165.5|15166.5|15164.5|4
1649105130000|2022-04-04 20:45:30|15167|15165|15165.7|15163.7|15167|15165|15165.7|15163.7|20
1649105140000|2022-04-04 20:45:40|15166|15164|15166.3|15164.3|15166.8|15164.8|15165.8|15163.8|10
1649105150000|2022-04-04 20:45:50|15166.5|15164.5|15166.3|15164.3|15166.7|15164.7|15165.8|15163.8|8
1649105160000|2022-04-04 20:46:00|15166.2|15164.2|15165.5|15163.5|15166.2|15164.2|15165|15163|16
1649105170000|2022-04-04 20:46:10|15165.3|15163.3|15165.3|15163.3|15165.9|15163.9|15164.8|15162.8|4
1649105180000|2022-04-04 20:46:20|15165.2|15163.2|15165.2|15163.2|15165.4|15163.4|15165.2|15163.2|0
1649105190000|2022-04-04 20:46:30|15165.3|15163.3|15164.9|15162.9|15165.3|15163.3|15164.9|15162.9|3
1649105200000|2022-04-04 20:46:40|15164.8|15162.8|15164.7|15162.7|15164.9|15162.9|15164.7|15162.7|7
1649105210000|2022-04-04 20:46:50|15164.5|15162.5|15163.5|15161.5|15164.5|15162.5|15163|15161|21
1649105220000|2022-04-04 20:47:00|15163.4|15161.4|15162.7|15160.7|15163.8|15161.8|15161.7|15159.7|25
1649105230000|2022-04-04 20:47:10|15162.8|15160.8|15162.3|15160.3|15162.9|15160.9|15161.8|15159.8|11
1649105240000|2022-04-04 20:47:20|15162.5|15160.5|15161.9|15159.9|15162.5|15160.5|15161.9|15159.9|7
1649105250000|2022-04-04 20:47:30|15162|15160|15161.8|15159.8|15162|15160|15161.5|15159.5|5
1649105260000|2022-04-04 20:47:40|15161.7|15159.7|15162.5|15160.5|15162.8|15160.8|15161.4|15159.4|10
1649105270000|2022-04-04 20:47:50|15162.7|15160.7|15163.2|15161.2|15163.7|15161.7|15162.4|15160.4|7
1649105280000|2022-04-04 20:48:00|15163.7|15161.7|15163.5|15161.5|15163.9|15161.9|15163.3|15161.3|6
1649105290000|2022-04-04 20:48:10|15163.4|15161.4|15163.5|15161.5|15163.7|15161.7|15163.3|15161.3|3
1649105300000|2022-04-04 20:48:20|15163.3|15161.3|15163.3|15161.3|15163.4|15161.4|15163|15161|2
1649105310000|2022-04-04 20:48:30|15163.4|15161.4|15164|15162|15164|15162|15163.4|15161.4|11
1649105320000|2022-04-04 20:48:40|15164.2|15162.2|15164.3|15162.3|15164.3|15162.3|15163.9|15161.9|5
1649105330000|2022-04-04 20:48:50|15164.4|15162.4|15164.3|15162.3|15164.4|15162.4|15164.3|15162.3|2
1649105340000|2022-04-04 20:49:00|15164.2|15162.2|15161.5|15159.5|15164.3|15162.3|15161.2|15159.2|25
1649105350000|2022-04-04 20:49:10|15161.7|15159.7|15158.8|15156.8|15161.9|15159.9|15158.7|15156.7|47
1649105360000|2022-04-04 20:49:20|15158.7|15156.7|15158.3|15156.3|15158.8|15156.8|15158.3|15156.3|24
1649105370000|2022-04-04 20:49:30|15158.2|15156.2|15158.2|15156.2|15158.4|15156.4|15157.9|15155.9|7
1649105380000|2022-04-04 20:49:40|15158.3|15156.3|15157.3|15155.3|15158.4|15156.4|15157.2|15155.2|39
1649105390000|2022-04-04 20:49:50|15157.4|15155.4|15157|15155|15157.4|15155.4|15156.8|15154.8|31
1649105400000|2022-04-04 20:50:00|15157.2|15155.2|15157|15155|15157.2|15155.2|15156.5|15154.5|34
1649105410000|2022-04-04 20:50:10|15156.8|15154.8|15156.7|15154.7|15157|15155|15156.5|15154.5|4
1649105420000|2022-04-04 20:50:20|15157|15155|15157|15155|15157.2|15155.2|15156.7|15154.7|10
1649105430000|2022-04-04 20:50:30|15157.2|15155.2|15157.8|15155.8|15157.8|15155.8|15156.9|15154.9|14
1649105440000|2022-04-04 20:50:40|15157.7|15155.7|15157.4|15155.4|15157.8|15155.8|15157.4|15155.4|7
1649105450000|2022-04-04 20:50:50|15157.5|15155.5|15158|15156|15158|15156|15157.5|15155.5|5
1649105460000|2022-04-04 20:51:00|15157.9|15155.9|15155.8|15153.8|15157.9|15155.9|15155.7|15153.7|46
1649105470000|2022-04-04 20:51:10|15155.7|15153.7|15156.7|15154.7|15156.8|15154.8|15155.7|15153.7|16
1649105480000|2022-04-04 20:51:20|15156.8|15154.8|15156.3|15154.3|15156.9|15154.9|15156.2|15154.2|9
1649105490000|2022-04-04 20:51:30|15156|15154|15155.9|15153.9|15156.5|15154.5|15155.9|15153.9|10
1649105500000|2022-04-04 20:51:40|15156.4|15154.4|15156.9|15154.9|15156.9|15154.9|15156.4|15154.4|7
1649105510000|2022-04-04 20:51:50|15157.8|15155.8|15155.9|15153.9|15157.9|15155.9|15155.9|15153.9|26
1649105520000|2022-04-04 20:52:00|15155.8|15153.8|15156|15154|15156.4|15154.4|15155.8|15153.8|20
1649105530000|2022-04-04 20:52:10|15156.2|15154.2|15156.3|15154.3|15156.3|15154.3|15156|15154|2
1649105540000|2022-04-04 20:52:20|15156.2|15154.2|15157|15155|15157.3|15155.3|15156|15154|7
1649105550000|2022-04-04 20:52:30|15157.2|15155.2|15158.7|15156.7|15158.7|15156.7|15157.2|15155.2|6
1649105560000|2022-04-04 20:52:40|15158.5|15156.5|15160|15158|15160|15158|15158.5|15156.5|14
1649105570000|2022-04-04 20:52:50|15160.2|15158.2|15160.3|15158.3|15160.4|15158.4|15160|15158|3
1649105580000|2022-04-04 20:53:00|15160.2|15158.2|15158.3|15156.3|15160.4|15158.4|15158.3|15156.3|10
1649105590000|2022-04-04 20:53:10|15158.4|15156.4|15158.8|15156.8|15158.8|15156.8|15158.2|15156.2|18
1649105600000|2022-04-04 20:53:20|15158.9|15156.9|15159|15157|15159.2|15157.2|15158.5|15156.5|2
1649105610000|2022-04-04 20:53:30|15159.2|15157.2|15159.2|15157.2|15159.2|15157.2|15159.2|15157.2|1
1649105620000|2022-04-04 20:53:40|15159.3|15157.3|15159.9|15157.9|15160|15158|15159.3|15157.3|6
1649105630000|2022-04-04 20:53:50|15160|15158|15160.3|15158.3|15160.3|15158.3|15159.9|15157.9|4
1649105640000|2022-04-04 20:54:00|15160.2|15158.2|15159.3|15157.3|15160.4|15158.4|15159.3|15157.3|19
1649105650000|2022-04-04 20:54:10|15159.5|15157.5|15159.8|15157.8|15159.8|15157.8|15159.2|15157.2|6
1649105660000|2022-04-04 20:54:20|15159.7|15157.7|15159.8|15157.8|15159.9|15157.9|15159.7|15157.7|1
1649105670000|2022-04-04 20:54:30|15159.5|15157.5|15159.9|15157.9|15159.9|15157.9|15159.4|15157.4|14
1649105680000|2022-04-04 20:54:40|15159.8|15157.8|15159.8|15157.8|15159.9|15157.9|15159.5|15157.5|6
1649105690000|2022-04-04 20:54:50|15159.7|15157.7|15159.7|15157.7|15159.8|15157.8|15159.5|15157.5|4
1649105700000|2022-04-04 20:55:00|15159.4|15157.4|15160.4|15158.4|15160.5|15158.5|15159.3|15157.3|53
1649105710000|2022-04-04 20:55:10|15160.5|15158.5|15160|15158|15160.7|15158.7|15160|15158|5
1649105720000|2022-04-04 20:55:20|15160.3|15158.3|15160.8|15158.8|15161|15159|15160.3|15158.3|7
1649105730000|2022-04-04 20:55:30|15160.9|15158.9|15160.5|15158.5|15161|15159|15160.5|15158.5|2
1649105740000|2022-04-04 20:55:40|15160.7|15158.7|15160.2|15158.2|15160.8|15158.8|15160|15158|5
1649105750000|2022-04-04 20:55:50|15160.3|15158.3|15160.5|15158.5|15160.5|15158.5|15159.9|15157.9|3
1649105760000|2022-04-04 20:56:00|15160.4|15158.4|15159.7|15157.7|15160.4|15158.4|15159.7|15157.7|13
1649105770000|2022-04-04 20:56:10|15159.5|15157.5|15158.9|15156.9|15159.5|15157.5|15158.9|15156.9|0
1649105780000|2022-04-04 20:56:20|15158.8|15156.8|15158.7|15156.7|15158.9|15156.9|15158.7|15156.7|5
1649105790000|2022-04-04 20:56:30|15158.5|15156.5|15158|15156|15158.7|15156.7|15157.8|15155.8|10
1649105800000|2022-04-04 20:56:40|15157.9|15155.9|15157.5|15155.5|15158|15156|15157.4|15155.4|6
1649105810000|2022-04-04 20:56:50|15157.7|15155.7|15157.5|15155.5|15157.8|15155.8|15157.5|15155.5|4
1649105820000|2022-04-04 20:57:00|15157.7|15155.7|15156.9|15154.9|15158.2|15156.2|15156.9|15154.9|8
1649105830000|2022-04-04 20:57:10|15157|15155|15156.9|15154.9|15157|15155|15156.9|15154.9|7
1649105840000|2022-04-04 20:57:20|15157.2|15155.2|15156|15154|15157.2|15155.2|15156|15154|7
1649105850000|2022-04-04 20:57:30|15156.3|15154.3|15156.7|15154.7|15156.7|15154.7|15155.9|15153.9|6
1649105860000|2022-04-04 20:57:40|15156.5|15154.5|15156.3|15154.3|15156.7|15154.7|15156.3|15154.3|3
1649105870000|2022-04-04 20:57:50|15156.2|15154.2|15156.3|15154.3|15156.3|15154.3|15155.9|15153.9|8
1649105880000|2022-04-04 20:58:00|15156|15154|15155|15153|15156|15154|15154.8|15152.8|29
1649105890000|2022-04-04 20:58:10|15154.9|15152.9|15155|15153|15155.2|15153.2|15154.8|15152.8|7
1649105900000|2022-04-04 20:58:20|15154.8|15152.8|15154.8|15152.8|15155.2|15153.2|15154.8|15152.8|8
1649105910000|2022-04-04 20:58:30|15154.7|15152.7|15154.3|15152.3|15154.7|15152.7|15154.3|15152.3|8
1649105920000|2022-04-04 20:58:40|15154.5|15152.5|15155.4|15153.4|15155.4|15153.4|15154.5|15152.5|11
1649105930000|2022-04-04 20:58:50|15155.3|15153.3|15155.2|15153.2|15155.4|15153.4|15155|15153|7
1649105940000|2022-04-04 20:59:00|15155|15153|15154.9|15152.9|15155.2|15153.2|15154.8|15152.8|7
1649105950000|2022-04-04 20:59:10|15155.5|15153.5|15155.2|15153.2|15155.5|15153.5|15154.7|15152.7|13
1649105960000|2022-04-04 20:59:20|15155|15153|15154.7|15152.7|15155.2|15153.2|15154.2|15152.2|14
1649105970000|2022-04-04 20:59:30|15154.5|15152.5|15152.5|15150.5|15154.5|15152.5|15152.5|15150.5|28
1649105980000|2022-04-04 20:59:40|15152.4|15150.4|15152.3|15150.3|15152.5|15150.5|15151.9|15149.9|12
1649105990000|2022-04-04 20:59:50|15151.9|15149.9|15154.6|15149.6|15154.7|15152.2|15151.9|15149.6|21
1649106000000|2022-04-04 21:00:00|15154.7|15149.7|15154.5|15149.5|15154.7|15149.7|15154.5|15149.5|0
1649106010000|2022-04-04 21:00:10|15154.6|15149.6|15154.6|15149.6|15154.6|15149.6|15154.6|15149.6|0
1649106030000|2022-04-04 21:00:30|15154.5|15149.5|15154.5|15149.5|15154.5|15149.5|15154.5|15149.5|0
1649106060000|2022-04-04 21:01:00|15154.6|15149.6|15154.6|15149.6|15154.6|15149.6|15154.6|15149.6|0
1649106070000|2022-04-04 21:01:10|15155.1|15150.1|15155|15150|15155.1|15150.1|15155|15150|0
1649106090000|2022-04-04 21:01:30|15154.8|15149.8|15154.9|15149.9|15154.9|15149.9|15154.8|15149.8|0
1649106110000|2022-04-04 21:01:50|15155.4|15150.4|15155.8|15150.8|15155.8|15150.8|15155.2|15150.2|0
1649106120000|2022-04-04 21:02:00|15155.9|15150.9|15155.8|15150.8|15155.9|15150.9|15155.8|15150.8|0
1649106130000|2022-04-04 21:02:10|15155.9|15150.9|15155.6|15150.6|15155.9|15150.9|15155.6|15150.6|0
1649106150000|2022-04-04 21:02:30|15155.7|15150.7|15155.7|15150.7|15155.7|15150.7|15155.7|15150.7|0
1649106170000|2022-04-04 21:02:50|15155.8|15150.8|15155.6|15150.6|15155.8|15150.8|15155.6|15150.6|0
1649106190000|2022-04-04 21:03:10|15155.5|15150.5|15155.7|15150.7|15155.7|15150.7|15155.5|15150.5|0
1649106200000|2022-04-04 21:03:20|15155.8|15150.8|15155.8|15150.8|15155.8|15150.8|15155.8|15150.8|0
1649106220000|2022-04-04 21:03:40|15155.9|15150.9|15156|15151|15156|15151|15155.9|15150.9|0
1649106230000|2022-04-04 21:03:50|15156.1|15151.1|15155|15150|15156.1|15151.1|15155|15150|0
1649106240000|2022-04-04 21:04:00|15155.2|15150.2|15156|15151|15156.1|15151.1|15155.2|15150.2|0
1649106250000|2022-04-04 21:04:10|15155.8|15150.8|15155.8|15150.8|15156|15151|15155.8|15150.8|0
1649106290000|2022-04-04 21:04:50|15155.7|15150.7|15155.7|15150.7|15155.7|15150.7|15155.7|15150.7|0
1649106300000|2022-04-04 21:05:00|15155.6|15150.6|15155.5|15150.5|15155.6|15150.6|15155.5|15150.5|0
1649106310000|2022-04-04 21:05:10|15155.6|15150.6|15155.7|15150.7|15155.7|15150.7|15155.1|15150.1|0
1649106330000|2022-04-04 21:05:30|15155.6|15150.6|15155.1|15150.1|15155.6|15150.6|15155.1|15150.1|0
1649106340000|2022-04-04 21:05:40|15154.5|15149.5|15154.5|15149.5|15154.5|15149.5|15154.5|15149.5|0
1649106350000|2022-04-04 21:05:50|15154.4|15149.4|15154.4|15149.4|15154.4|15149.4|15154.4|15149.4|0
1649106360000|2022-04-04 21:06:00|15153.8|15148.8|15154.1|15149.1|15154.1|15149.1|15153.6|15148.6|0
1649106370000|2022-04-04 21:06:10|15154.2|15149.2|15153.4|15148.4|15154.2|15149.2|15153.4|15148.4|0
1649106390000|2022-04-04 21:06:30|15153.3|15148.3|15153.3|15148.3|15153.3|15148.3|15153.3|15148.3|0
1649106400000|2022-04-04 21:06:40|15153.4|15148.4|15153.4|15148.4|15153.4|15148.4|15153.4|15148.4|0
1649106410000|2022-04-04 21:06:50|15153.3|15148.3|15153.6|15148.6|15153.6|15148.6|15153.3|15148.3|0
1649106420000|2022-04-04 21:07:00|15153.7|15148.7|15154.6|15149.6|15154.6|15149.6|15153.7|15148.7|0
1649106440000|2022-04-04 21:07:20|15154.7|15149.7|15154.7|15149.7|15154.7|15149.7|15154.7|15149.7|0
1649106450000|2022-04-04 21:07:30|15155.5|15150.5|15154.5|15149.5|15155.5|15150.5|15154.5|15149.5|0
1649106460000|2022-04-04 21:07:40|15153.7|15148.7|15154.4|15149.4|15154.4|15149.4|15153.7|15148.7|0
1649106470000|2022-04-04 21:07:50|15154.6|15149.6|15156|15151|15156|15151|15154.6|15149.6|0
1649106480000|2022-04-04 21:08:00|15156.2|15151.2|15156.2|15151.2|15156.2|15151.2|15156.2|15151.2|0
1649106490000|2022-04-04 21:08:10|15156.3|15151.3|15156.2|15151.2|15156.3|15151.3|15156.2|15151.2|0
1649106510000|2022-04-04 21:08:30|15155.6|15150.6|15155.6|15150.6|15155.6|15150.6|15155.6|15150.6|0
1649106560000|2022-04-04 21:09:20|15156.9|15151.9|15156.9|15151.9|15156.9|15151.9|15156.9|15151.9|0
1649106570000|2022-04-04 21:09:30|15155.7|15150.7|15156.8|15151.8|15156.9|15151.9|15155.7|15150.7|0
1649106600000|2022-04-04 21:10:00|15157|15152|15157|15152|15157|15152|15157|15152|0
1649106610000|2022-04-04 21:10:10|15157.1|15152.1|15157.1|15152.1|15157.1|15152.1|15157.1|15152.1|0
1649106630000|2022-04-04 21:10:30|15156|15151|15156|15151|15156|15151|15156|15151|0
1649106670000|2022-04-04 21:11:10|15155.9|15150.9|15156|15151|15156|15151|15155.9|15150.9|0
1649106720000|2022-04-04 21:12:00|15155.9|15150.9|15156|15151|15156|15151|15155.8|15150.8|0
1649106730000|2022-04-04 21:12:10|15155.9|15150.9|15155.8|15150.8|15155.9|15150.9|15155.8|15150.8|0
1649106740000|2022-04-04 21:12:20|15155.7|15150.7|15155.1|15150.1|15155.7|15150.7|15155.1|15150.1|0
1649106750000|2022-04-04 21:12:30|15155.7|15150.7|15155.8|15150.8|15155.8|15150.8|15155.7|15150.7|0
1649106760000|2022-04-04 21:12:40|15155.7|15150.7|15155.7|15150.7|15155.7|15150.7|15155.7|15150.7|0
1649106770000|2022-04-04 21:12:50|15155.5|15150.5|15155.5|15150.5|15155.5|15150.5|15155.5|15150.5|0
1649106780000|2022-04-04 21:13:00|15155.7|15150.7|15156.3|15151.3|15156.4|15151.4|15155.7|15150.7|0
1649106800000|2022-04-04 21:13:20|15156.8|15151.8|15156.8|15151.8|15156.8|15151.8|15156.8|15151.8|0
1649106810000|2022-04-04 21:13:30|15157|15152|15156.5|15151.5|15157|15152|15156.5|15151.5|0
1649106820000|2022-04-04 21:13:40|15156.4|15151.4|15156.4|15151.4|15156.4|15151.4|15156.4|15151.4|0
1649106840000|2022-04-04 21:14:00|15156.5|15151.5|15156.8|15151.8|15156.8|15151.8|15156.5|15151.5|0
1649106850000|2022-04-04 21:14:10|15156.9|15151.9|15157|15152|15157|15152|15156.9|15151.9|0
1649106880000|2022-04-04 21:14:40|15156.8|15151.8|15156.9|15151.9|15156.9|15151.9|15156.8|15151.8|0
1649106890000|2022-04-04 21:14:50|15157|15152|15157|15152|15157|15152|15157|15152|0
1649106900000|2022-04-04 21:15:00|15157.1|15152.1|15156.7|15151.7|15157.1|15152.1|15156.7|15151.7|0
1649106910000|2022-04-04 21:15:10|15157|15152|15156.5|15151.5|15157.2|15152.2|15156.5|15151.5|0
1649106930000|2022-04-04 21:15:30|15156.7|15151.7|15156.7|15151.7|15156.7|15151.7|15156.7|15151.7|0
1649106950000|2022-04-04 21:15:50|15157|15152|15157|15152|15157|15152|15157|15152|0
1649106970000|2022-04-04 21:16:10|15156.9|15151.9|15156.9|15151.9|15156.9|15151.9|15156.9|15151.9|0
1649106990000|2022-04-04 21:16:30|15156.7|15151.7|15156.7|15151.7|15156.7|15151.7|15156.7|15151.7|0
1649107010000|2022-04-04 21:16:50|15156.9|15151.9|15156.9|15151.9|15156.9|15151.9|15156.9|15151.9|0
1649107020000|2022-04-04 21:17:00|15157|15152|15157|15152|15157|15152|15157|15152|0
1649107060000|2022-04-04 21:17:40|15157.1|15152.1|15157.1|15152.1|15157.1|15152.1|15157.1|15152.1|0
1649107120000|2022-04-04 21:18:40|15157.2|15152.2|15157.2|15152.2|15157.2|15152.2|15157.2|15152.2|0
1649107130000|2022-04-04 21:18:50|15157.3|15152.3|15157.3|15152.3|15157.3|15152.3|15157.3|15152.3|0
1649107140000|2022-04-04 21:19:00|15156.4|15151.4|15156.3|15151.3|15156.4|15151.4|15156.3|15151.3|0
1649107150000|2022-04-04 21:19:10|15157.1|15152.1|15157.2|15152.2|15157.2|15152.2|15157.1|15152.1|0
1649107160000|2022-04-04 21:19:20|15157.1|15152.1|15157.1|15152.1|15157.1|15152.1|15157.1|15152.1|0
1649107180000|2022-04-04 21:19:40|15157.2|15152.2|15157.3|15152.3|15157.3|15152.3|15157.2|15152.2|0
1649107200000|2022-04-04 21:20:00|15157.4|15152.4|15157.4|15152.4|15157.4|15152.4|15157.4|15152.4|0
1649107210000|2022-04-04 21:20:10|15157.5|15152.5|15157.3|15152.3|15157.5|15152.5|15157.3|15152.3|0
1649107230000|2022-04-04 21:20:30|15157.2|15152.2|15157.2|15152.2|15157.2|15152.2|15157.2|15152.2|0
1649107290000|2022-04-04 21:21:30|15157.1|15152.1|15157.1|15152.1|15157.1|15152.1|15157.1|15152.1|0
1649107300000|2022-04-04 21:21:40|15156.9|15151.9|15157|15152|15157|15152|15156.9|15151.9|0
1649107310000|2022-04-04 21:21:50|15157.1|15152.1|15157.1|15152.1|15157.1|15152.1|15157.1|15152.1|0
1649107340000|2022-04-04 21:22:20|15157|15152|15156.8|15151.8|15157|15152|15156.8|15151.8|0
1649107360000|2022-04-04 21:22:40|15156.7|15151.7|15156.7|15151.7|15156.7|15151.7|15156.7|15151.7|0
1649107380000|2022-04-04 21:23:00|15156.6|15151.6|15156.9|15151.9|15156.9|15151.9|15156.6|15151.6|0
1649107390000|2022-04-04 21:23:10|15156.8|15151.8|15156.8|15151.8|15156.8|15151.8|15156.8|15151.8|0
1649107400000|2022-04-04 21:23:20|15157.1|15152.1|15157.1|15152.1|15157.1|15152.1|15157.1|15152.1|0
1649107410000|2022-04-04 21:23:30|15156.9|15151.9|15156.9|15151.9|15156.9|15151.9|15156.9|15151.9|0
1649107440000|2022-04-04 21:24:00|15156.6|15151.6|15156.6|15151.6|15156.6|15151.6|15156.6|15151.6|0
1649107450000|2022-04-04 21:24:10|15156.7|15151.7|15156.7|15151.7|15156.7|15151.7|15156.7|15151.7|0
1649107460000|2022-04-04 21:24:20|15156.4|15151.4|15156.6|15151.6|15156.6|15151.6|15156.4|15151.4|0
1649107470000|2022-04-04 21:24:30|15156.4|15151.4|15156.1|15151.1|15156.4|15151.4|15156.1|15151.1|0
1649107480000|2022-04-04 21:24:40|15156.4|15151.4|15155.7|15150.7|15156.4|15151.4|15155.7|15150.7|0
1649107560000|2022-04-04 21:26:00|15155.9|15150.9|15155.9|15150.9|15155.9|15150.9|15155.9|15150.9|0
1649107570000|2022-04-04 21:26:10|15155.7|15150.7|15156.2|15151.2|15156.3|15151.3|15155.7|15150.7|0
1649107580000|2022-04-04 21:26:20|15156.3|15151.3|15156.3|15151.3|15156.3|15151.3|15156.3|15151.3|0
1649107610000|2022-04-04 21:26:50|15156.6|15151.6|15156.6|15151.6|15156.6|15151.6|15156.6|15151.6|0
1649107630000|2022-04-04 21:27:10|15156.8|15151.8|15156.9|15151.9|15156.9|15151.9|15156.8|15151.8|0
1649107650000|2022-04-04 21:27:30|15156.8|15151.8|15156.8|15151.8|15156.8|15151.8|15156.8|15151.8|0
1649107710000|2022-04-04 21:28:30|15156.9|15151.9|15156.9|15151.9|15156.9|15151.9|15156.9|15151.9|0
1649107750000|2022-04-04 21:29:10|15157.2|15152.2|15157.2|15152.2|15157.2|15152.2|15157.2|15152.2|0
1649107780000|2022-04-04 21:29:40|15157.1|15152.1|15157.1|15152.1|15157.1|15152.1|15157.1|15152.1|0
1649107790000|2022-04-04 21:29:50|15157.2|15152.2|15157.2|15152.2|15157.2|15152.2|15157.2|15152.2|0
1649107800000|2022-04-04 21:30:00|15157.5|15152.5|15157.5|15152.5|15157.5|15152.5|15157.5|15152.5|0
1649107810000|2022-04-04 21:30:10|15157.4|15152.4|15157.5|15152.5|15157.5|15152.5|15157.4|15152.4|0
1649107830000|2022-04-04 21:30:30|15157.2|15152.2|15157.2|15152.2|15157.2|15152.2|15157.2|15152.2|0
1649107850000|2022-04-04 21:30:50|15157.5|15152.5|15157.5|15152.5|15157.5|15152.5|15157.5|15152.5|0
1649107880000|2022-04-04 21:31:20|15157.6|15152.6|15157.6|15152.6|15157.6|15152.6|15157.6|15152.6|0
1649107920000|2022-04-04 21:32:00|15157.7|15152.7|15157.5|15152.5|15157.7|15152.7|15157.1|15152.1|0
1649107930000|2022-04-04 21:32:10|15157.4|15152.4|15157.4|15152.4|15157.4|15152.4|15156.8|15151.8|0
1649107940000|2022-04-04 21:32:20|15156.8|15151.8|15156.8|15151.8|15156.8|15151.8|15156.8|15151.8|0
1649107950000|2022-04-04 21:32:30|15156.7|15151.7|15156.7|15151.7|15156.7|15151.7|15156.7|15151.7|0
1649107960000|2022-04-04 21:32:40|15157.1|15152.1|15157.1|15152.1|15157.1|15152.1|15157.1|15152.1|0
1649107990000|2022-04-04 21:33:10|15157.7|15152.7|15157.1|15152.1|15157.7|15152.7|15157.1|15152.1|0
1649108000000|2022-04-04 21:33:20|15155.7|15150.7|15156.5|15151.5|15156.5|15151.5|15155.7|15150.7|0
1649108010000|2022-04-04 21:33:30|15157.1|15152.1|15157.2|15152.2|15157.2|15152.2|15157.1|15152.1|0
1649108020000|2022-04-04 21:33:40|15157.1|15152.1|15157.1|15152.1|15157.1|15152.1|15157.1|15152.1|0
1649108050000|2022-04-04 21:34:10|15157.3|15152.3|15157.3|15152.3|15157.3|15152.3|15157.3|15152.3|0
1649108080000|2022-04-04 21:34:40|15156.3|15151.3|15156.3|15151.3|15156.3|15151.3|15156.3|15151.3|0
1649108090000|2022-04-04 21:34:50|15157.2|15152.2|15157.2|15152.2|15157.2|15152.2|15157.2|15152.2|0
1649108120000|2022-04-04 21:35:20|15157.3|15152.3|15157.2|15152.2|15157.3|15152.3|15157.2|15152.2|0
1649108130000|2022-04-04 21:35:30|15157.3|15152.3|15157.2|15152.2|15157.3|15152.3|15157.2|15152.2|0
1649108150000|2022-04-04 21:35:50|15156.3|15151.3|15156.3|15151.3|15156.4|15151.4|15156.3|15151.3|0
1649108160000|2022-04-04 21:36:00|15156.4|15151.4|15157.2|15152.2|15157.2|15152.2|15156.4|15151.4|0
1649108170000|2022-04-04 21:36:10|15157.3|15152.3|15157.3|15152.3|15157.3|15152.3|15157.3|15152.3|0
1649108180000|2022-04-04 21:36:20|15155.6|15150.6|15155.6|15150.6|15155.6|15150.6|15155.6|15150.6|0
1649108190000|2022-04-04 21:36:30|15155.9|15150.9|15155.5|15150.5|15155.9|15150.9|15155.5|15150.5|0
1649108200000|2022-04-04 21:36:40|15153.2|15148.2|15155.7|15150.7|15155.7|15150.7|15153.2|15148.2|0
1649108210000|2022-04-04 21:36:50|15155.8|15150.8|15155.9|15150.9|15155.9|15150.9|15155.8|15150.8|0
1649108220000|2022-04-04 21:37:00|15155.8|15150.8|15155.8|15150.8|15155.8|15150.8|15155.8|15150.8|0
1649108230000|2022-04-04 21:37:10|15155.9|15150.9|15155.8|15150.8|15155.9|15150.9|15155.8|15150.8|0
1649108270000|2022-04-04 21:37:50|15155.7|15150.7|15155.7|15150.7|15155.7|15150.7|15155.7|15150.7|0
1649108370000|2022-04-04 21:39:30|15155.6|15150.6|15155.6|15150.6|15155.6|15150.6|15155.6|15150.6|0
1649108420000|2022-04-04 21:40:20|15156.1|15151.1|15156.1|15151.1|15156.1|15151.1|15156.1|15151.1|0
1649108460000|2022-04-04 21:41:00|15155.9|15150.9|15155.9|15150.9|15155.9|15150.9|15155.9|15150.9|0
1649108490000|2022-04-04 21:41:30|15155.6|15150.6|15156.2|15151.2|15156.2|15151.2|15155.6|15150.6|0
1649108510000|2022-04-04 21:41:50|15155.6|15150.6|15155.6|15150.6|15155.6|15150.6|15155.6|15150.6|0
1649108520000|2022-04-04 21:42:00|15155.5|15150.5|15155.5|15150.5|15155.5|15150.5|15155.5|15150.5|0
1649108530000|2022-04-04 21:42:10|15155.6|15150.6|15155.6|15150.6|15155.6|15150.6|15155.6|15150.6|0
1649108540000|2022-04-04 21:42:20|15155.7|15150.7|15155.2|15150.2|15155.7|15150.7|15155.2|15150.2|0
1649108620000|2022-04-04 21:43:40|15155.4|15150.4|15155.4|15150.4|15155.4|15150.4|15155.4|15150.4|0
1649108630000|2022-04-04 21:43:50|15155.1|15150.1|15154.9|15149.9|15155.1|15150.1|15154.9|15149.9|0
1649108650000|2022-04-04 21:44:10|15154.7|15149.7|15154.9|15149.9|15154.9|15149.9|15154.7|15149.7|0
1649108680000|2022-04-04 21:44:40|15155|15150|15155|15150|15155|15150|15155|15150|0
1649108690000|2022-04-04 21:44:50|15154.5|15149.5|15154.5|15149.5|15154.5|15149.5|15154.5|15149.5|0
1649108720000|2022-04-04 21:45:20|15155.2|15150.2|15155.2|15150.2|15155.2|15150.2|15155.2|15150.2|0
1649108730000|2022-04-04 21:45:30|15155.4|15150.4|15155.2|15150.2|15155.4|15150.4|15155.2|15150.2|0
1649108740000|2022-04-04 21:45:40|15155.1|15150.1|15155.2|15150.2|15155.2|15150.2|15155.1|15150.1|0
1649108750000|2022-04-04 21:45:50|15155.3|15150.3|15155.1|15150.1|15155.3|15150.3|15155.1|15150.1|0
1649108790000|2022-04-04 21:46:30|15156|15151|15156|15151|15156|15151|15156|15151|0
1649108830000|2022-04-04 21:47:10|15156.1|15151.1|15156.1|15151.1|15156.1|15151.1|15156.1|15151.1|0
1649108900000|2022-04-04 21:48:20|15156|15151|15156|15151|15156|15151|15156|15151|0
1649108910000|2022-04-04 21:48:30|15155.9|15150.9|15155.9|15150.9|15155.9|15150.9|15155.9|15150.9|0
1649108940000|2022-04-04 21:49:00|15156.1|15151.1|15156|15151|15156.1|15151.1|15156|15151|0
1649109050000|2022-04-04 21:50:50|15155.8|15150.8|15155.8|15150.8|15155.8|15150.8|15155.8|15150.8|0
1649109070000|2022-04-04 21:51:10|15156|15151|15156|15151|15156|15151|15155|15150|0
1649109120000|2022-04-04 21:52:00|15157.5|15152.5|15157.5|15152.5|15157.5|15152.5|15157.5|15152.5|0
1649109130000|2022-04-04 21:52:10|15158.5|15153.5|15156.7|15151.7|15158.5|15153.5|15156.7|15151.7|0
1649109150000|2022-04-04 21:52:30|15156.8|15151.8|15156.8|15151.8|15156.8|15151.8|15156.8|15151.8|0
1649109180000|2022-04-04 21:53:00|15156.6|15151.6|15156.6|15151.6|15156.6|15151.6|15156.6|15151.6|0
1649109190000|2022-04-04 21:53:10|15156.7|15151.7|15156.7|15151.7|15156.7|15151.7|15156.7|15151.7|0
1649109210000|2022-04-04 21:53:30|15156.6|15151.6|15156.6|15151.6|15156.6|15151.6|15156.6|15151.6|0
1649109220000|2022-04-04 21:53:40|15156.8|15151.8|15156.8|15151.8|15156.8|15151.8|15156.8|15151.8|0
1649109260000|2022-04-04 21:54:20|15156.9|15151.9|15156.9|15151.9|15156.9|15151.9|15156.9|15151.9|0
1649109270000|2022-04-04 21:54:30|15156.8|15151.8|15156.8|15151.8|15156.8|15151.8|15156.8|15151.8|0
1649109290000|2022-04-04 21:54:50|15156.6|15151.6|15156.6|15151.6|15156.6|15151.6|15156.6|15151.6|0
1649109370000|2022-04-04 21:56:10|15156.8|15151.8|15156.8|15151.8|15156.8|15151.8|15156.8|15151.8|0
1649109390000|2022-04-04 21:56:30|15156.6|15151.6|15156.8|15151.8|15156.8|15151.8|15156.6|15151.6|0
1649109400000|2022-04-04 21:56:40|15156.6|15151.6|15156.6|15151.6|15156.6|15151.6|15156.6|15151.6|0
1649109440000|2022-04-04 21:57:20|15156.7|15151.7|15156.8|15151.8|15156.8|15151.8|15156.7|15151.7|0
1649109460000|2022-04-04 21:57:40|15157.5|15152.5|15157.5|15152.5|15157.5|15152.5|15157.5|15152.5|0
1649109480000|2022-04-04 21:58:00|15156.5|15151.5|15156.5|15151.5|15156.5|15151.5|15156.5|15151.5|0
1649109510000|2022-04-04 21:58:30|15156.8|15151.8|15156.8|15151.8|15156.8|15151.8|15156.8|15151.8|0
1649109530000|2022-04-04 21:58:50|15156.7|15151.7|15156.3|15151.3|15156.7|15151.7|15156.3|15151.3|0
1649109560000|2022-04-04 21:59:20|15156.4|15151.4|15156.4|15151.4|15156.4|15151.4|15156.4|15151.4|0
1649109570000|2022-04-04 21:59:30|15156.9|15151.9|15156.5|15151.5|15156.9|15151.9|15156.4|15151.4|0
1649109580000|2022-04-04 21:59:40|15156.3|15151.3|15156.2|15151.2|15156.3|15151.3|15156.2|15151.2|0
1649109600000|2022-04-04 22:00:00|15152.9|15150.9|15148.4|15146.4|15153.9|15151.9|15148.4|15146.4|60
1649109610000|2022-04-04 22:00:10|15149.3|15147.3|15150.2|15148.2|15151.3|15149.3|15149|15147|49
1649109620000|2022-04-04 22:00:20|15150|15148|15150.3|15148.3|15151.3|15149.3|15149.8|15147.8|48
1649109630000|2022-04-04 22:00:30|15150.2|15148.2|15150.9|15148.9|15152.5|15150.5|15150|15148|27
1649109640000|2022-04-04 22:00:40|15151.3|15149.3|15152.8|15150.8|15153.3|15151.3|15151.3|15149.3|24
1649109650000|2022-04-04 22:00:50|15152.7|15150.7|15152.4|15150.4|15152.8|15150.8|15152|15150|19
1649109660000|2022-04-04 22:01:00|15153.3|15151.3|15152.2|15150.2|15153.3|15151.3|15152.2|15150.2|14
1649109670000|2022-04-04 22:01:10|15151.9|15149.9|15152.4|15150.4|15152.4|15150.4|15151.9|15149.9|5
1649109680000|2022-04-04 22:01:20|15152.5|15150.5|15153|15151|15153.3|15151.3|15152.5|15150.5|9
1649109690000|2022-04-04 22:01:30|15152.8|15150.8|15152|15150|15152.8|15150.8|15151.9|15149.9|7
1649109700000|2022-04-04 22:01:40|15152.2|15150.2|15152.3|15150.3|15152.5|15150.5|15152.2|15150.2|10
1649109710000|2022-04-04 22:01:50|15152.2|15150.2|15151.7|15149.7|15152.2|15150.2|15151.7|15149.7|6
1649109720000|2022-04-04 22:02:00|15151.8|15149.8|15151.5|15149.5|15152.2|15150.2|15150.8|15148.8|16
1649109730000|2022-04-04 22:02:10|15151.4|15149.4|15151.5|15149.5|15151.5|15149.5|15151.2|15149.2|4
1649109740000|2022-04-04 22:02:20|15151.7|15149.7|15151|15149|15151.8|15149.8|15150.8|15148.8|12
1649109750000|2022-04-04 22:02:30|15150.9|15148.9|15151.4|15149.4|15151.5|15149.5|15150.9|15148.9|10
1649109760000|2022-04-04 22:02:40|15151.3|15149.3|15150.9|15148.9|15151.4|15149.4|15150.9|15148.9|5
1649109770000|2022-04-04 22:02:50|15150.8|15148.8|15150.9|15148.9|15150.9|15148.9|15150.8|15148.8|1
1649109780000|2022-04-04 22:03:00|15150.8|15148.8|15150.7|15148.7|15150.8|15148.8|15150.7|15148.7|2
1649109790000|2022-04-04 22:03:10|15150.8|15148.8|15150.5|15148.5|15150.8|15148.8|15150.5|15148.5|0
1649109800000|2022-04-04 22:03:20|15150.4|15148.4|15151.3|15149.3|15151.3|15149.3|15150.4|15148.4|8
1649109810000|2022-04-04 22:03:30|15151.2|15149.2|15151.2|15149.2|15151.3|15149.3|15151.2|15149.2|0
1649109820000|2022-04-04 22:03:40|15151|15149|15151.7|15149.7|15151.7|15149.7|15150.9|15148.9|4
1649109830000|2022-04-04 22:03:50|15151.5|15149.5|15153|15151|15153|15151|15151.5|15149.5|5
1649109840000|2022-04-04 22:04:00|15153.2|15151.2|15153.3|15151.3|15153.4|15151.4|15153|15151|6
1649109850000|2022-04-04 22:04:10|15153.4|15151.4|15154.8|15152.8|15154.8|15152.8|15153.4|15151.4|22
1649109860000|2022-04-04 22:04:20|15154.5|15152.5|15154.8|15152.8|15154.8|15152.8|15154.5|15152.5|2
1649109870000|2022-04-04 22:04:30|15154.7|15152.7|15154.4|15152.4|15154.8|15152.8|15154.3|15152.3|4
1649109880000|2022-04-04 22:04:40|15154.3|15152.3|15153.3|15151.3|15154.3|15152.3|15153.3|15151.3|29
1649109890000|2022-04-04 22:04:50|15153|15151|15153.3|15151.3|15153.3|15151.3|15153|15151|6
1649109900000|2022-04-04 22:05:00|15153.2|15151.2|15152.9|15150.9|15153.8|15151.8|15152.8|15150.8|11
1649109910000|2022-04-04 22:05:10|15152.8|15150.8|15153.2|15151.2|15153.2|15151.2|15152.8|15150.8|3
1649109920000|2022-04-04 22:05:20|15153.4|15151.4|15152.8|15150.8|15153.4|15151.4|15152.8|15150.8|3
1649109930000|2022-04-04 22:05:30|15152.7|15150.7|15152.7|15150.7|15152.8|15150.8|15152.7|15150.7|5
1649109940000|2022-04-04 22:05:40|15152.8|15150.8|15151.9|15149.9|15152.8|15150.8|15151.9|15149.9|11
1649109950000|2022-04-04 22:05:50|15151.8|15149.8|15151|15149|15151.9|15149.9|15150.9|15148.9|13
1649109960000|2022-04-04 22:06:00|15151.2|15149.2|15151.9|15149.9|15152.2|15150.2|15151|15149|11
1649109970000|2022-04-04 22:06:10|15152|15150|15152|15150|15152|15150|15151.8|15149.8|4
1649109980000|2022-04-04 22:06:20|15152.2|15150.2|15154.4|15152.4|15154.4|15152.4|15152.2|15150.2|21
1649109990000|2022-04-04 22:06:30|15154.2|15152.2|15152.8|15150.8|15154.2|15152.2|15152.8|15150.8|27
1649110000000|2022-04-04 22:06:40|15152.5|15150.5|15151.8|15149.8|15152.5|15150.5|15151.7|15149.7|5
1649110010000|2022-04-04 22:06:50|15152|15150|15151.9|15149.9|15152.3|15150.3|15151.8|15149.8|8
1649110020000|2022-04-04 22:07:00|15152|15150|15152.3|15150.3|15152.3|15150.3|15152|15150|0
1649110030000|2022-04-04 22:07:10|15152.2|15150.2|15151.9|15149.9|15152.3|15150.3|15151.8|15149.8|3
1649110040000|2022-04-04 22:07:20|15151.8|15149.8|15152|15150|15152|15150|15151.8|15149.8|4
1649110050000|2022-04-04 22:07:30|15152.2|15150.2|15152|15150|15152.5|15150.5|15152|15150|16
1649110060000|2022-04-04 22:07:40|15152.2|15150.2|15152.2|15150.2|15152.2|15150.2|15152.2|15150.2|0
1649110070000|2022-04-04 22:07:50|15152.3|15150.3|15153.4|15151.4|15153.5|15151.5|15152.3|15150.3|4
1649110080000|2022-04-04 22:08:00|15153.5|15151.5|15153.2|15151.2|15153.5|15151.5|15153|15151|3
1649110090000|2022-04-04 22:08:10|15153|15151|15153|15151|15153|15151|15153|15151|1
1649110100000|2022-04-04 22:08:20|15152.7|15150.7|15152.7|15150.7|15152.8|15150.8|15152.7|15150.7|5
1649110110000|2022-04-04 22:08:30|15152.5|15150.5|15152.8|15150.8|15152.8|15150.8|15152.5|15150.5|1
1649110120000|2022-04-04 22:08:40|15152.5|15150.5|15153.8|15151.8|15153.8|15151.8|15152.4|15150.4|23
1649110130000|2022-04-04 22:08:50|15153.7|15151.7|15152.9|15150.9|15153.8|15151.8|15152.9|15150.9|9
1649110140000|2022-04-04 22:09:00|15153|15151|15153.3|15151.3|15153.3|15151.3|15152.9|15150.9|7
1649110150000|2022-04-04 22:09:10|15153.2|15151.2|15153.4|15151.4|15153.5|15151.5|15153.2|15151.2|4
1649110170000|2022-04-04 22:09:30|15153.3|15151.3|15152.9|15150.9|15153.3|15151.3|15152.9|15150.9|6
1649110180000|2022-04-04 22:09:40|15153|15151|15153|15151|15153|15151|15151.9|15149.9|9
1649110190000|2022-04-04 22:09:50|15152.9|15150.9|15151.9|15149.9|15153.2|15151.2|15151.5|15149.5|12
1649110200000|2022-04-04 22:10:00|15153.3|15151.3|15151.8|15149.8|15153.3|15151.3|15151.8|15149.8|30
1649110210000|2022-04-04 22:10:10|15151.7|15149.7|15151.4|15149.4|15152|15150|15151.4|15149.4|9
1649110220000|2022-04-04 22:10:20|15151.3|15149.3|15151.4|15149.4|15151.5|15149.5|15151.3|15149.3|1
1649110230000|2022-04-04 22:10:30|15151.3|15149.3|15151.5|15149.5|15151.7|15149.7|15151|15149|8
1649110240000|2022-04-04 22:10:40|15151.7|15149.7|15151.4|15149.4|15151.8|15149.8|15151.3|15149.3|6
1649110250000|2022-04-04 22:10:50|15151.8|15149.8|15151.8|15149.8|15151.8|15149.8|15151.5|15149.5|8
1649110260000|2022-04-04 22:11:00|15151.7|15149.7|15151.7|15149.7|15151.8|15149.8|15151.5|15149.5|4
1649110270000|2022-04-04 22:11:10|15151.5|15149.5|15150.8|15148.8|15151.5|15149.5|15150.7|15148.7|35
1649110280000|2022-04-04 22:11:20|15150.9|15148.9|15150.9|15148.9|15150.9|15148.9|15150.8|15148.8|0
1649110290000|2022-04-04 22:11:30|15150.8|15148.8|15151.2|15149.2|15151.2|15149.2|15150.8|15148.8|6
1649110300000|2022-04-04 22:11:40|15151.5|15149.5|15151.5|15149.5|15151.5|15149.5|15151.5|15149.5|2
1649110310000|2022-04-04 22:11:50|15151.7|15149.7|15150.9|15148.9|15151.7|15149.7|15150.7|15148.7|6
1649110320000|2022-04-04 22:12:00|15151|15149|15151.2|15149.2|15151.3|15149.3|15150.9|15148.9|5
1649110330000|2022-04-04 22:12:10|15151.7|15149.7|15151.8|15149.8|15151.8|15149.8|15151.7|15149.7|5
1649110340000|2022-04-04 22:12:20|15151.9|15149.9|15153.3|15151.3|15153.3|15151.3|15151.9|15149.9|41
1649110350000|2022-04-04 22:12:30|15153.2|15151.2|15152.3|15150.3|15153.2|15151.2|15152.3|15150.3|3
1649110360000|2022-04-04 22:12:40|15152.5|15150.5|15153|15151|15153.3|15151.3|15152.5|15150.5|3
1649110370000|2022-04-04 22:12:50|15153.2|15151.2|15153|15151|15153.3|15151.3|15153|15151|0
1649110380000|2022-04-04 22:13:00|15152.9|15150.9|15152.8|15150.8|15153|15151|15152.8|15150.8|1
1649110390000|2022-04-04 22:13:10|15152.7|15150.7|15152.8|15150.8|15152.8|15150.8|15152.5|15150.5|1
1649110400000|2022-04-04 22:13:20|15152.7|15150.7|15152.2|15150.2|15152.8|15150.8|15152|15150|2
1649110410000|2022-04-04 22:13:30|15151.8|15149.8|15151.5|15149.5|15151.8|15149.8|15151.4|15149.4|4
1649110420000|2022-04-04 22:13:40|15152.3|15150.3|15152.8|15150.8|15152.8|15150.8|15152.3|15150.3|2
1649110430000|2022-04-04 22:13:50|15152.3|15150.3|15152.8|15150.8|15152.8|15150.8|15152.3|15150.3|2
1649110440000|2022-04-04 22:14:00|15152.7|15150.7|15153|15151|15153|15151|15152.7|15150.7|0
1649110450000|2022-04-04 22:14:10|15152.8|15150.8|15153|15151|15153|15151|15152.8|15150.8|2
1649110460000|2022-04-04 22:14:20|15152.9|15150.9|15153|15151|15153|15151|15152.9|15150.9|0
1649110470000|2022-04-04 22:14:30|15153.3|15151.3|15153.3|15151.3|15153.3|15151.3|15153.3|15151.3|1
1649110480000|2022-04-04 22:14:40|15153.2|15151.2|15153.7|15151.7|15153.7|15151.7|15153.2|15151.2|4
1649110490000|2022-04-04 22:14:50|15153.5|15151.5|15151.5|15149.5|15153.5|15151.5|15151.5|15149.5|12
1649110500000|2022-04-04 22:15:00|15151.9|15149.9|15154.9|15152.9|15155.2|15153.2|15151.5|15149.5|62
1649110510000|2022-04-04 22:15:10|15154.8|15152.8|15155.2|15153.2|15155.2|15153.2|15154.2|15152.2|1
1649110520000|2022-04-04 22:15:20|15155|15153|15154.7|15152.7|15155.3|15153.3|15154.7|15152.7|15
1649110530000|2022-04-04 22:15:30|15154.5|15152.5|15155.4|15153.4|15155.4|15153.4|15154.3|15152.3|25
1649110540000|2022-04-04 22:15:40|15155.3|15153.3|15155|15153|15155.4|15153.4|15154.8|15152.8|8
1649110550000|2022-04-04 22:15:50|15155.2|15153.2|15155|15153|15155.9|15153.9|15155|15153|19
1649110560000|2022-04-04 22:16:00|15154.9|15152.9|15155|15153|15155.3|15153.3|15154.8|15152.8|10
1649110570000|2022-04-04 22:16:10|15154.9|15152.9|15155.3|15153.3|15155.3|15153.3|15154.8|15152.8|3
1649110580000|2022-04-04 22:16:20|15155|15153|15155.4|15153.4|15155.4|15153.4|15155|15153|2
1649110590000|2022-04-04 22:16:30|15155.3|15153.3|15155.5|15153.5|15156.2|15154.2|15155|15153|8
1649110600000|2022-04-04 22:16:40|15155.4|15153.4|15155.3|15153.3|15155.5|15153.5|15155.3|15153.3|2
1649110610000|2022-04-04 22:16:50|15155.2|15153.2|15153.3|15151.3|15155.2|15153.2|15153.3|15151.3|20
1649110620000|2022-04-04 22:17:00|15153.2|15151.2|15152.5|15150.5|15153.2|15151.2|15152.5|15150.5|0
1649110630000|2022-04-04 22:17:10|15152.4|15150.4|15151.7|15149.7|15152.4|15150.4|15151.5|15149.5|5
1649110640000|2022-04-04 22:17:20|15151.5|15149.5|15151.8|15149.8|15151.8|15149.8|15151.5|15149.5|3
1649110650000|2022-04-04 22:17:30|15151.7|15149.7|15151.7|15149.7|15151.7|15149.7|15151.5|15149.5|1
1649110660000|2022-04-04 22:17:40|15151.5|15149.5|15151.7|15149.7|15151.9|15149.9|15151.4|15149.4|6
1649110670000|2022-04-04 22:17:50|15151.4|15149.4|15151.7|15149.7|15151.7|15149.7|15151.4|15149.4|4
1649110680000|2022-04-04 22:18:00|15151.9|15149.9|15151.8|15149.8|15151.9|15149.9|15151.5|15149.5|8
1649110690000|2022-04-04 22:18:10|15152|15150|15151.5|15149.5|15152|15150|15151.3|15149.3|6
1649110700000|2022-04-04 22:18:20|15151.3|15149.3|15151.3|15149.3|15151.3|15149.3|15151|15149|11
1649110710000|2022-04-04 22:18:30|15151.5|15149.5|15151.5|15149.5|15151.5|15149.5|15151.3|15149.3|2
1649110720000|2022-04-04 22:18:40|15151.7|15149.7|15151.7|15149.7|15151.8|15149.8|15151.7|15149.7|2
1649110730000|2022-04-04 22:18:50|15151.8|15149.8|15150.7|15148.7|15151.8|15149.8|15150.7|15148.7|9
1649110740000|2022-04-04 22:19:00|15150.8|15148.8|15151.3|15149.3|15151.3|15149.3|15150.8|15148.8|6
1649110750000|2022-04-04 22:19:10|15151.7|15149.7|15151.7|15149.7|15151.9|15149.9|15151.7|15149.7|5
1649110760000|2022-04-04 22:19:20|15151.8|15149.8|15151.8|15149.8|15151.8|15149.8|15151.8|15149.8|1
1649110770000|2022-04-04 22:19:30|15151.7|15149.7|15150.3|15148.3|15151.7|15149.7|15150.3|15148.3|6
1649110780000|2022-04-04 22:19:40|15149.9|15147.9|15150.5|15148.5|15150.7|15148.7|15149.9|15147.9|20
1649110790000|2022-04-04 22:19:50|15150.7|15148.7|15151.8|15149.8|15151.8|15149.8|15150.5|15148.5|3
1649110800000|2022-04-04 22:20:00|15151.4|15149.4|15152.3|15150.3|15152.3|15150.3|15151.4|15149.4|7
1649110810000|2022-04-04 22:20:10|15152.2|15150.2|15151.8|15149.8|15152.3|15150.3|15151.8|15149.8|2
1649110820000|2022-04-04 22:20:20|15152|15150|15151.3|15149.3|15152.2|15150.2|15151.3|15149.3|3
1649110830000|2022-04-04 22:20:30|15151.2|15149.2|15151|15149|15151.3|15149.3|15151|15149|0
1649110840000|2022-04-04 22:20:40|15151.2|15149.2|15151|15149|15151.3|15149.3|15151|15149|0
1649110850000|2022-04-04 22:20:50|15150.9|15148.9|15151|15149|15151|15149|15150.9|15148.9|1
1649110860000|2022-04-04 22:21:00|15150.9|15148.9|15151.5|15149.5|15151.5|15149.5|15150.9|15148.9|1
1649110870000|2022-04-04 22:21:10|15151.7|15149.7|15151.9|15149.9|15152|15150|15151.5|15149.5|2
1649110880000|2022-04-04 22:21:20|15150.9|15148.9|15150.8|15148.8|15150.9|15148.9|15150.7|15148.7|5
1649110890000|2022-04-04 22:21:30|15150.9|15148.9|15151.8|15149.8|15151.8|15149.8|15150.9|15148.9|3
1649110900000|2022-04-04 22:21:40|15151.7|15149.7|15151.5|15149.5|15151.8|15149.8|15151.4|15149.4|0
1649110910000|2022-04-04 22:21:50|15151.4|15149.4|15151.4|15149.4|15151.5|15149.5|15151|15149|4
1649110920000|2022-04-04 22:22:00|15151.8|15149.8|15151.4|15149.4|15151.8|15149.8|15151|15149|3
1649110930000|2022-04-04 22:22:10|15151.5|15149.5|15151.4|15149.4|15151.5|15149.5|15151.4|15149.4|2
1649110940000|2022-04-04 22:22:20|15151.5|15149.5|15151.3|15149.3|15151.8|15149.8|15151.3|15149.3|6
1649110950000|2022-04-04 22:22:30|15151.2|15149.2|15151.2|15149.2|15151.2|15149.2|15151|15149|1
1649110960000|2022-04-04 22:22:40|15151|15149|15151.3|15149.3|15151.3|15149.3|15151|15149|2
1649110970000|2022-04-04 22:22:50|15151.4|15149.4|15151.4|15149.4|15151.4|15149.4|15151.4|15149.4|0
1649110980000|2022-04-04 22:23:00|15151.3|15149.3|15151.3|15149.3|15151.3|15149.3|15151|15149|0
1649110990000|2022-04-04 22:23:10|15151.2|15149.2|15151.3|15149.3|15151.3|15149.3|15151.2|15149.2|0
1649111000000|2022-04-04 22:23:20|15151.2|15149.2|15151|15149|15151.2|15149.2|15150.9|15148.9|2
1649111010000|2022-04-04 22:23:30|15151.2|15149.2|15152.8|15150.8|15152.8|15150.8|15151|15149|19
1649111020000|2022-04-04 22:23:40|15152.7|15150.7|15152.3|15150.3|15152.8|15150.8|15151.8|15149.8|5
1649111030000|2022-04-04 22:23:50|15152.4|15150.4|15152.4|15150.4|15152.7|15150.7|15152.3|15150.3|1
1649111040000|2022-04-04 22:24:00|15152.5|15150.5|15152.2|15150.2|15152.5|15150.5|15152|15150|2
1649111050000|2022-04-04 22:24:10|15152|15150|15152.2|15150.2|15152.4|15150.4|15152|15150|1
1649111060000|2022-04-04 22:24:20|15152.3|15150.3|15152.3|15150.3|15152.4|15150.4|15152|15150|0
1649111070000|2022-04-04 22:24:30|15152.2|15150.2|15152.2|15150.2|15152.2|15150.2|15152.2|15150.2|0
1649111080000|2022-04-04 22:24:40|15152|15150|15152.2|15150.2|15152.2|15150.2|15152|15150|0
1649111090000|2022-04-04 22:24:50|15152|15150|15151.5|15149.5|15152|15150|15151.5|15149.5|4
1649111100000|2022-04-04 22:25:00|15151.7|15149.7|15152.2|15150.2|15152.4|15150.4|15151.7|15149.7|5
1649111110000|2022-04-04 22:25:10|15152.3|15150.3|15152.4|15150.4|15152.4|15150.4|15152.3|15150.3|2
1649111120000|2022-04-04 22:25:20|15152.3|15150.3|15150.8|15148.8|15152.4|15150.4|15150.5|15148.5|22
1649111140000|2022-04-04 22:25:40|15151|15149|15151.7|15149.7|15151.8|15149.8|15150.9|15148.9|2
1649111150000|2022-04-04 22:25:50|15151.8|15149.8|15151.9|15149.9|15151.9|15149.9|15151.4|15149.4|2
1649111160000|2022-04-04 22:26:00|15152|15150|15152|15150|15152|15150|15152|15150|0
1649111170000|2022-04-04 22:26:10|15151.9|15149.9|15152|15150|15152|15150|15151.9|15149.9|0
1649111180000|2022-04-04 22:26:20|15151.9|15149.9|15152|15150|15152|15150|15151.9|15149.9|0
1649111190000|2022-04-04 22:26:30|15151.9|15149.9|15151.8|15149.8|15151.9|15149.9|15151.7|15149.7|0
1649111200000|2022-04-04 22:26:40|15151.9|15149.9|15152|15150|15152|15150|15151.8|15149.8|1
1649111220000|2022-04-04 22:27:00|15152.2|15150.2|15152|15150|15152.2|15150.2|15152|15150|0
1649111230000|2022-04-04 22:27:10|15152.2|15150.2|15152|15150|15152.4|15150.4|15152|15150|4
1649111240000|2022-04-04 22:27:20|15152.2|15150.2|15152.3|15150.3|15152.7|15150.7|15152.2|15150.2|2
1649111250000|2022-04-04 22:27:30|15152.4|15150.4|15152.5|15150.5|15152.8|15150.8|15152.4|15150.4|2
1649111260000|2022-04-04 22:27:40|15152.8|15150.8|15152.8|15150.8|15153|15151|15152.8|15150.8|3
1649111270000|2022-04-04 22:27:50|15152.9|15150.9|15153.8|15151.8|15153.8|15151.8|15152.9|15150.9|3
1649111280000|2022-04-04 22:28:00|15153.9|15151.9|15152.8|15150.8|15153.9|15151.9|15152.8|15150.8|10
1649111300000|2022-04-04 22:28:20|15152.7|15150.7|15152.9|15150.9|15152.9|15150.9|15152.5|15150.5|2
1649111310000|2022-04-04 22:28:30|15152.8|15150.8|15152.7|15150.7|15152.9|15150.9|15152.7|15150.7|1
1649111320000|2022-04-04 22:28:40|15152.8|15150.8|15152.8|15150.8|15152.8|15150.8|15152.7|15150.7|1
1649111330000|2022-04-04 22:28:50|15152.7|15150.7|15153|15151|15153|15151|15152.7|15150.7|0
1649111340000|2022-04-04 22:29:00|15153.2|15151.2|15153.3|15151.3|15153.3|15151.3|15153|15151|10
1649111350000|2022-04-04 22:29:10|15153.2|15151.2|15153.3|15151.3|15153.3|15151.3|15152.8|15150.8|2
1649111360000|2022-04-04 22:29:20|15153.2|15151.2|15153.3|15151.3|15153.3|15151.3|15152.9|15150.9|0
1649111370000|2022-04-04 22:29:30|15153.2|15151.2|15153.3|15151.3|15153.5|15151.5|15153|15151|10
1649111380000|2022-04-04 22:29:40|15153.4|15151.4|15153.5|15151.5|15153.7|15151.7|15153.3|15151.3|0
1649111390000|2022-04-04 22:29:50|15153.4|15151.4|15153.3|15151.3|15153.7|15151.7|15153|15151|2
1649111400000|2022-04-04 22:30:00|15153.2|15151.2|15152.9|15150.9|15153.3|15151.3|15152.9|15150.9|4
1649111410000|2022-04-04 22:30:10|15153|15151|15152.8|15150.8|15153|15151|15152|15150|7
1649111420000|2022-04-04 22:30:20|15152.5|15150.5|15151.8|15149.8|15152.5|15150.5|15151.8|15149.8|3
1649111430000|2022-04-04 22:30:30|15151.7|15149.7|15151.8|15149.8|15151.8|15149.8|15151.7|15149.7|2
1649111440000|2022-04-04 22:30:40|15151.7|15149.7|15151.7|15149.7|15151.7|15149.7|15151.7|15149.7|5
1649111450000|2022-04-04 22:30:50|15151.8|15149.8|15151.7|15149.7|15151.8|15149.8|15151.7|15149.7|0
1649111460000|2022-04-04 22:31:00|15152|15150|15151.7|15149.7|15152|15150|15151.7|15149.7|4
1649111470000|2022-04-04 22:31:10|15151.2|15149.2|15151.2|15149.2|15151.2|15149.2|15151|15149|3
1649111480000|2022-04-04 22:31:20|15151.4|15149.4|15151.8|15149.8|15151.8|15149.8|15151.4|15149.4|4
1649111490000|2022-04-04 22:31:30|15151.5|15149.5|15151|15149|15151.5|15149.5|15150.9|15148.9|6
1649111500000|2022-04-04 22:31:40|15151.2|15149.2|15151.2|15149.2|15151.3|15149.3|15151.2|15149.2|5
1649111520000|2022-04-04 22:32:00|15150.3|15148.3|15150.2|15148.2|15150.7|15148.7|15150|15148|11
1649111530000|2022-04-04 22:32:10|15150|15148|15150.2|15148.2|15150.2|15148.2|15150|15148|4
1649111540000|2022-04-04 22:32:20|15150.4|15148.4|15150.4|15148.4|15150.4|15148.4|15149.9|15147.9|3
1649111560000|2022-04-04 22:32:40|15150.5|15148.5|15150.9|15148.9|15150.9|15148.9|15150.5|15148.5|2
1649111580000|2022-04-04 22:33:00|15151|15149|15150.9|15148.9|15151|15149|15150.7|15148.7|2
1649111590000|2022-04-04 22:33:10|15151|15149|15151.8|15149.8|15151.8|15149.8|15151|15149|2
1649111600000|2022-04-04 22:33:20|15151.5|15149.5|15151.5|15149.5|15151.8|15149.8|15151.4|15149.4|5
1649111620000|2022-04-04 22:33:40|15151.7|15149.7|15151.8|15149.8|15151.8|15149.8|15151.7|15149.7|0
1649111630000|2022-04-04 22:33:50|15151.7|15149.7|15151.5|15149.5|15151.7|15149.7|15151.5|15149.5|0
1649111640000|2022-04-04 22:34:00|15151.7|15149.7|15151.3|15149.3|15151.7|15149.7|15151.3|15149.3|7
1649111650000|2022-04-04 22:34:10|15151.2|15149.2|15150.5|15148.5|15151.2|15149.2|15150.3|15148.3|4
1649111660000|2022-04-04 22:34:20|15150.4|15148.4|15150.3|15148.3|15150.4|15148.4|15150.3|15148.3|0
1649111670000|2022-04-04 22:34:30|15150.4|15148.4|15150.3|15148.3|15150.4|15148.4|15150.3|15148.3|0
1649111680000|2022-04-04 22:34:40|15150.4|15148.4|15150.4|15148.4|15150.4|15148.4|15150.4|15148.4|0
1649111690000|2022-04-04 22:34:50|15150.2|15148.2|15150.3|15148.3|15150.3|15148.3|15150|15148|4
1649111700000|2022-04-04 22:35:00|15150.2|15148.2|15150.4|15148.4|15150.4|15148.4|15150.2|15148.2|5
1649111710000|2022-04-04 22:35:10|15150.3|15148.3|15148.3|15146.3|15150.3|15148.3|15148.2|15146.2|73
1649111720000|2022-04-04 22:35:20|15148.2|15146.2|15147.4|15145.4|15148.2|15146.2|15147.3|15145.3|10
1649111730000|2022-04-04 22:35:30|15147.5|15145.5|15147.2|15145.2|15147.5|15145.5|15147.2|15145.2|3
1649111740000|2022-04-04 22:35:40|15147.3|15145.3|15147.3|15145.3|15147.4|15145.4|15147|15145|1
1649111750000|2022-04-04 22:35:50|15147.2|15145.2|15147.5|15145.5|15147.7|15145.7|15147.2|15145.2|1
1649111760000|2022-04-04 22:36:00|15147.4|15145.4|15148.7|15146.7|15148.8|15146.8|15147.4|15145.4|9
1649111770000|2022-04-04 22:36:10|15148.5|15146.5|15148.8|15146.8|15148.9|15146.9|15148.5|15146.5|0
1649111780000|2022-04-04 22:36:20|15148.9|15146.9|15148.8|15146.8|15148.9|15146.9|15148.8|15146.8|3
1649111790000|2022-04-04 22:36:30|15148.9|15146.9|15149.5|15147.5|15149.5|15147.5|15148.7|15146.7|4
1649111800000|2022-04-04 22:36:40|15149.4|15147.4|15149.2|15147.2|15149.5|15147.5|15149.2|15147.2|2
1649111810000|2022-04-04 22:36:50|15149|15147|15148.8|15146.8|15149|15147|15148.8|15146.8|2
1649111820000|2022-04-04 22:37:00|15148.7|15146.7|15148.3|15146.3|15148.8|15146.8|15148.3|15146.3|8
1649111830000|2022-04-04 22:37:10|15148.4|15146.4|15148.3|15146.3|15148.4|15146.4|15148.3|15146.3|0
1649111840000|2022-04-04 22:37:20|15148.2|15146.2|15148|15146|15148.2|15146.2|15147.5|15145.5|7
1649111850000|2022-04-04 22:37:30|15147.9|15145.9|15148|15146|15148|15146|15147.9|15145.9|0
1649111860000|2022-04-04 22:37:40|15148.2|15146.2|15148.2|15146.2|15148.4|15146.4|15148|15146|1
1649111870000|2022-04-04 22:37:50|15148|15146|15148.4|15146.4|15148.5|15146.5|15148|15146|1
1649111880000|2022-04-04 22:38:00|15148.3|15146.3|15148.8|15146.8|15149|15147|15148|15146|6
1649111890000|2022-04-04 22:38:10|15148.9|15146.9|15149.4|15147.4|15149.5|15147.5|15148.9|15146.9|1
1649111900000|2022-04-04 22:38:20|15149.3|15147.3|15149.3|15147.3|15149.3|15147.3|15148.8|15146.8|1
1649111910000|2022-04-04 22:38:30|15148.7|15146.7|15148.5|15146.5|15148.7|15146.7|15148.4|15146.4|2
1649111920000|2022-04-04 22:38:40|15148.4|15146.4|15148.7|15146.7|15148.8|15146.8|15148.3|15146.3|0
1649111930000|2022-04-04 22:38:50|15149.5|15147.5|15149.5|15147.5|15149.5|15147.5|15149.4|15147.4|5
1649111940000|2022-04-04 22:39:00|15149.4|15147.4|15149.5|15147.5|15149.7|15147.7|15149.3|15147.3|2
1649111950000|2022-04-04 22:39:10|15149.3|15147.3|15149.5|15147.5|15149.5|15147.5|15149.3|15147.3|1
1649111960000|2022-04-04 22:39:20|15149.7|15147.7|15149.9|15147.9|15150.7|15148.7|15149.7|15147.7|18
1649111970000|2022-04-04 22:39:30|15149.8|15147.8|15150|15148|15150.5|15148.5|15149.5|15147.5|46
1649111980000|2022-04-04 22:39:40|15150.2|15148.2|15150|15148|15150.2|15148.2|15150|15148|1
1649111990000|2022-04-04 22:39:50|15149.9|15147.9|15149.8|15147.8|15150|15148|15149.8|15147.8|2
1649112000000|2022-04-04 22:40:00|15149.7|15147.7|15149.8|15147.8|15149.8|15147.8|15149.7|15147.7|3
1649112020000|2022-04-04 22:40:20|15150|15148|15148.8|15146.8|15150|15148|15148.3|15146.3|64
1649112030000|2022-04-04 22:40:30|15148.7|15146.7|15148.5|15146.5|15148.8|15146.8|15148.4|15146.4|0
1649112040000|2022-04-04 22:40:40|15148.4|15146.4|15148.8|15146.8|15149|15147|15148.4|15146.4|0
1649112050000|2022-04-04 22:40:50|15149|15147|15149.5|15147.5|15150|15148|15149|15147|5
1649112060000|2022-04-04 22:41:00|15149.4|15147.4|15149.5|15147.5|15149.5|15147.5|15149.3|15147.3|0
1649112070000|2022-04-04 22:41:10|15149.3|15147.3|15149.3|15147.3|15149.3|15147.3|15148.9|15146.9|6
1649112080000|2022-04-04 22:41:20|15149.4|15147.4|15149|15147|15149.5|15147.5|15149|15147|0
1649112090000|2022-04-04 22:41:30|15149.2|15147.2|15149.5|15147.5|15149.5|15147.5|15149.2|15147.2|2
1649112100000|2022-04-04 22:41:40|15149.4|15147.4|15149.4|15147.4|15149.5|15147.5|15149.4|15147.4|0
1649112110000|2022-04-04 22:41:50|15149.5|15147.5|15149.7|15147.7|15149.7|15147.7|15149.5|15147.5|0
1649112120000|2022-04-04 22:42:00|15149.5|15147.5|15149.7|15147.7|15150|15148|15149|15147|10
1649112130000|2022-04-04 22:42:10|15149.8|15147.8|15150|15148|15150.2|15148.2|15149.8|15147.8|0
1649112140000|2022-04-04 22:42:20|15149.8|15147.8|15149.8|15147.8|15149.8|15147.8|15149.8|15147.8|1
1649112160000|2022-04-04 22:42:40|15150.5|15148.5|15150.5|15148.5|15150.5|15148.5|15150.3|15148.3|4
1649112170000|2022-04-04 22:42:50|15150.4|15148.4|15150.5|15148.5|15150.5|15148.5|15150.3|15148.3|0
1649112180000|2022-04-04 22:43:00|15150.4|15148.4|15150.2|15148.2|15150.4|15148.4|15150.2|15148.2|0
1649112190000|2022-04-04 22:43:10|15150.3|15148.3|15150|15148|15150.3|15148.3|15150|15148|2
1649112200000|2022-04-04 22:43:20|15149.9|15147.9|15149.3|15147.3|15149.9|15147.9|15149.3|15147.3|1
1649112210000|2022-04-04 22:43:30|15149.2|15147.2|15149|15147|15149.3|15147.3|15149|15147|2
1649112220000|2022-04-04 22:43:40|15148.9|15146.9|15149|15147|15149|15147|15148.7|15146.7|6
1649112230000|2022-04-04 22:43:50|15149.2|15147.2|15149|15147|15149.2|15147.2|15149|15147|0
1649112240000|2022-04-04 22:44:00|15149.2|15147.2|15149.2|15147.2|15149.2|15147.2|15149.2|15147.2|0
1649112250000|2022-04-04 22:44:10|15149|15147|15149.2|15147.2|15149.2|15147.2|15148.9|15146.9|1
1649112260000|2022-04-04 22:44:20|15149|15147|15148.9|15146.9|15149.5|15147.5|15148.9|15146.9|5
1649112270000|2022-04-04 22:44:30|15148.8|15146.8|15148.9|15146.9|15148.9|15146.9|15148.8|15146.8|0
1649112280000|2022-04-04 22:44:40|15149.5|15147.5|15149.7|15147.7|15149.7|15147.7|15149.5|15147.5|15
1649112290000|2022-04-04 22:44:50|15149.8|15147.8|15149.8|15147.8|15149.8|15147.8|15149.8|15147.8|0
1649112300000|2022-04-04 22:45:00|15149.9|15147.9|15149.7|15147.7|15149.9|15147.9|15149.5|15147.5|1
1649112310000|2022-04-04 22:45:10|15149.8|15147.8|15149.7|15147.7|15149.8|15147.8|15149.7|15147.7|0
1649112320000|2022-04-04 22:45:20|15149.8|15147.8|15149.8|15147.8|15149.8|15147.8|15149.8|15147.8|0
1649112330000|2022-04-04 22:45:30|15149.9|15147.9|15150|15148|15150.2|15148.2|15149.9|15147.9|0
1649112340000|2022-04-04 22:45:40|15150.5|15148.5|15150.4|15148.4|15150.5|15148.5|15150.4|15148.4|0
1649112350000|2022-04-04 22:45:50|15150.3|15148.3|15150.7|15148.7|15150.7|15148.7|15150.3|15148.3|8
1649112360000|2022-04-04 22:46:00|15150.5|15148.5|15150.9|15148.9|15151|15149|15150|15148|5
1649112370000|2022-04-04 22:46:10|15150.8|15148.8|15151.4|15149.4|15151.4|15149.4|15150.8|15148.8|4
1649112380000|2022-04-04 22:46:20|15151.3|15149.3|15151.3|15149.3|15151.4|15149.4|15151.3|15149.3|0
1649112410000|2022-04-04 22:46:50|15151|15149|15151.3|15149.3|15151.3|15149.3|15151|15149|1
1649112420000|2022-04-04 22:47:00|15151.4|15149.4|15151.4|15149.4|15151.9|15149.9|15151.4|15149.4|7
1649112440000|2022-04-04 22:47:20|15151.5|15149.5|15151.4|15149.4|15151.5|15149.5|15151.4|15149.4|1
1649112450000|2022-04-04 22:47:30|15151.3|15149.3|15151.4|15149.4|15151.4|15149.4|15151.3|15149.3|0
1649112460000|2022-04-04 22:47:40|15151.2|15149.2|15151.3|15149.3|15151.4|15149.4|15151.2|15149.2|1
1649112480000|2022-04-04 22:48:00|15151.2|15149.2|15151.2|15149.2|15151.2|15149.2|15150.9|15148.9|3
1649112490000|2022-04-04 22:48:10|15151.3|15149.3|15151.7|15149.7|15152.2|15150.2|15151.3|15149.3|2
1649112500000|2022-04-04 22:48:20|15151.5|15149.5|15151.7|15149.7|15151.7|15149.7|15151.5|15149.5|2
1649112510000|2022-04-04 22:48:30|||||||||1
1649112520000|2022-04-04 22:48:40|15151.5|15149.5|15151.5|15149.5|15151.5|15149.5|15151.5|15149.5|0
1649112530000|2022-04-04 22:48:50|15151.7|15149.7|15151.7|15149.7|15151.7|15149.7|15151.5|15149.5|2
1649112540000|2022-04-04 22:49:00|15151.5|15149.5|15151.2|15149.2|15151.7|15149.7|15150.9|15148.9|5
1649112560000|2022-04-04 22:49:20|15151.3|15149.3|15151.4|15149.4|15151.4|15149.4|15151.3|15149.3|3
1649112570000|2022-04-04 22:49:30|15151.5|15149.5|15151.3|15149.3|15151.5|15149.5|15151|15149|3
1649112590000|2022-04-04 22:49:50|15151.2|15149.2|15151.5|15149.5|15151.5|15149.5|15151|15149|0
1649112600000|2022-04-04 22:50:00|15151.7|15149.7|15151.5|15149.5|15151.8|15149.8|15151.4|15149.4|1
1649112610000|2022-04-04 22:50:10|15151.7|15149.7|15151.8|15149.8|15151.8|15149.8|15151.7|15149.7|0
1649112620000|2022-04-04 22:50:20|15151.9|15149.9|15152|15150|15152.3|15150.3|15151.8|15149.8|3
1649112630000|2022-04-04 22:50:30|15152.2|15150.2|15150.9|15148.9|15152.2|15150.2|15150.8|15148.8|19
1649112640000|2022-04-04 22:50:40|15150.8|15148.8|15151.5|15149.5|15151.9|15149.9|15150.8|15148.8|12
1649112650000|2022-04-04 22:50:50|15151.7|15149.7|15151.7|15149.7|15151.7|15149.7|15151.4|15149.4|5
1649112660000|2022-04-04 22:51:00|15151.8|15149.8|15151.3|15149.3|15152|15150|15151.2|15149.2|2
1649112670000|2022-04-04 22:51:10|15151.2|15149.2|15151|15149|15151.2|15149.2|15150.8|15148.8|2
1649112680000|2022-04-04 22:51:20|15150.9|15148.9|15150.5|15148.5|15150.9|15148.9|15150.4|15148.4|1
1649112690000|2022-04-04 22:51:30|15150.4|15148.4|15150|15148|15150.4|15148.4|15150|15148|0
1649112700000|2022-04-04 22:51:40|15150.2|15148.2|15150.3|15148.3|15150.3|15148.3|15150|15148|0
1649112710000|2022-04-04 22:51:50|15150.4|15148.4|15150.7|15148.7|15150.7|15148.7|15150.4|15148.4|5
1649112720000|2022-04-04 22:52:00|15150.8|15148.8|15150.5|15148.5|15150.8|15148.8|15150.5|15148.5|0
1649112730000|2022-04-04 22:52:10|15150.7|15148.7|15150.5|15148.5|15150.8|15148.8|15150.5|15148.5|1
1649112740000|2022-04-04 22:52:20|15150.7|15148.7|15150.5|15148.5|15150.7|15148.7|15150.5|15148.5|0
1649112750000|2022-04-04 22:52:30|15150.7|15148.7|15150.9|15148.9|15150.9|15148.9|15150.2|15148.2|6
1649112760000|2022-04-04 22:52:40|15150.8|15148.8|15150.2|15148.2|15150.8|15148.8|15150.2|15148.2|10
1649112770000|2022-04-04 22:52:50|15150|15148|15150|15148|15150|15148|15150|15148|0
1649112780000|2022-04-04 22:53:00|15150.2|15148.2|15150|15148|15150.4|15148.4|15150|15148|2
1649112790000|2022-04-04 22:53:10|15149.9|15147.9|15149.8|15147.8|15149.9|15147.9|15149.7|15147.7|40
1649112810000|2022-04-04 22:53:30|15149.9|15147.9|15150|15148|15150.4|15148.4|15149.8|15147.8|3
1649112820000|2022-04-04 22:53:40|15149.9|15147.9|15150|15148|15150.3|15148.3|15149.9|15147.9|0
1649112830000|2022-04-04 22:53:50|15150.3|15148.3|15150.3|15148.3|15150.5|15148.5|15150.3|15148.3|0
1649112840000|2022-04-04 22:54:00|15150.4|15148.4|15150.3|15148.3|15150.4|15148.4|15150.3|15148.3|1
1649112850000|2022-04-04 22:54:10|15150.4|15148.4|15150.3|15148.3|15150.4|15148.4|15150.3|15148.3|0
1649112860000|2022-04-04 22:54:20|15150.7|15148.7|15150.7|15148.7|15150.8|15148.8|15150.7|15148.7|4
1649112870000|2022-04-04 22:54:30|15150.5|15148.5|15149.9|15147.9|15150.5|15148.5|15149.9|15147.9|4
1649112880000|2022-04-04 22:54:40|15150|15148|15150.2|15148.2|15150.3|15148.3|15149.9|15147.9|0
1649112890000|2022-04-04 22:54:50|15150.3|15148.3|15151|15149|15151|15149|15150.2|15148.2|4
1649112900000|2022-04-04 22:55:00|15150.9|15148.9|15151|15149|15151.4|15149.4|15150.7|15148.7|4
1649112910000|2022-04-04 22:55:10|15150.9|15148.9|15150.9|15148.9|15151|15149|15150.8|15148.8|1
1649112920000|2022-04-04 22:55:20|15151|15149|15150.9|15148.9|15151.2|15149.2|15150.9|15148.9|2
1649112930000|2022-04-04 22:55:30|15151.2|15149.2|15151.2|15149.2|15151.2|15149.2|15151.2|15149.2|2
1649112940000|2022-04-04 22:55:40|15151.3|15149.3|15150.9|15148.9|15151.3|15149.3|15150.9|15148.9|4
1649112950000|2022-04-04 22:55:50|15151.2|15149.2|15151|15149|15151.3|15149.3|15150.9|15148.9|2
1649112960000|2022-04-04 22:56:00|15150.9|15148.9|15151.4|15149.4|15151.4|15149.4|15150.9|15148.9|8
1649112970000|2022-04-04 22:56:10|15151.3|15149.3|15151|15149|15151.4|15149.4|15150.9|15148.9|5
1649112980000|2022-04-04 22:56:20|15151.4|15149.4|15151.4|15149.4|15151.4|15149.4|15151.4|15149.4|0
1649112990000|2022-04-04 22:56:30|15151.3|15149.3|15151.3|15149.3|15151.3|15149.3|15151.3|15149.3|0
1649113000000|2022-04-04 22:56:40|15151.4|15149.4|15151.4|15149.4|15151.4|15149.4|15151.4|15149.4|1
1649113010000|2022-04-04 22:56:50|15151.3|15149.3|15151.4|15149.4|15151.4|15149.4|15151.3|15149.3|1
1649113020000|2022-04-04 22:57:00|15151|15149|15151.7|15149.7|15151.7|15149.7|15150.9|15148.9|0
1649113030000|2022-04-04 22:57:10|15151.5|15149.5|15151.9|15149.9|15152.5|15150.5|15151.5|15149.5|10
1649113040000|2022-04-04 22:57:20|15151.8|15149.8|15151.8|15149.8|15151.9|15149.9|15151.7|15149.7|2
1649113050000|2022-04-04 22:57:30|15151.7|15149.7|15150.8|15148.8|15151.7|15149.7|15150.8|15148.8|7
1649113060000|2022-04-04 22:57:40|15151.3|15149.3|15151.7|15149.7|15151.7|15149.7|15151.3|15149.3|0
1649113070000|2022-04-04 22:57:50|15151.5|15149.5|15151.7|15149.7|15151.7|15149.7|15151.5|15149.5|1
1649113080000|2022-04-04 22:58:00|15151.8|15149.8|15151.5|15149.5|15152.4|15150.4|15151.5|15149.5|3
1649113090000|2022-04-04 22:58:10|15151.4|15149.4|15152|15150|15152|15150|15151.3|15149.3|1
1649113100000|2022-04-04 22:58:20|15152.2|15150.2|15152.2|15150.2|15152.2|15150.2|15152.2|15150.2|2
1649113110000|2022-04-04 22:58:30|15152|15150|15152.2|15150.2|15152.2|15150.2|15152|15150|2
1649113120000|2022-04-04 22:58:40|15152|15150|15152.4|15150.4|15152.4|15150.4|15152|15150|1
1649113130000|2022-04-04 22:58:50|15152.5|15150.5|15152|15150|15152.5|15150.5|15152|15150|3
1649113140000|2022-04-04 22:59:00|15152.2|15150.2|15152.2|15150.2|15152.2|15150.2|15152|15150|1
1649113160000|2022-04-04 22:59:20|15152.3|15150.3|15152.3|15150.3|15152.3|15150.3|15152.3|15150.3|1
1649113170000|2022-04-04 22:59:30|15152.4|15150.4|15152.4|15150.4|15152.4|15150.4|15152.4|15150.4|3
1649113180000|2022-04-04 22:59:40|15152.5|15150.5|15152.7|15150.7|15152.7|15150.7|15152.5|15150.5|2
1649113190000|2022-04-04 22:59:50|15152.5|15150.5|15152.4|15150.4|15152.5|15150.5|15152.4|15150.4|4
1649113200000|2022-04-04 23:00:00|15152.7|15150.7|15153.2|15151.2|15153.9|15151.9|15152.3|15150.3|46
1649113210000|2022-04-04 23:00:10|15153.3|15151.3|15153.3|15151.3|15153.3|15151.3|15152.9|15150.9|5
1649113220000|2022-04-04 23:00:20|||||||||1
1649113230000|2022-04-04 23:00:30|15152.9|15150.9|15152.9|15150.9|15152.9|15150.9|15152.9|15150.9|10
1649113240000|2022-04-04 23:00:40|||||||||6
1649113260000|2022-04-04 23:01:00|15153.2|15151.2|15152.8|15150.8|15153.2|15151.2|15152.8|15150.8|4
1649113280000|2022-04-04 23:01:20|15152.2|15150.2|15152.5|15150.5|15152.8|15150.8|15152.2|15150.2|10
1649113290000|2022-04-04 23:01:30|15152.7|15150.7|15153|15151|15153|15151|15151.9|15149.9|28
1649113300000|2022-04-04 23:01:40|15152.9|15150.9|15152.9|15150.9|15152.9|15150.9|15152.9|15150.9|0
1649113310000|2022-04-04 23:01:50|15152.8|15150.8|15153.2|15151.2|15153.7|15151.7|15152.8|15150.8|20
1649113320000|2022-04-04 23:02:00|15153|15151|15152.9|15150.9|15153|15151|15152.9|15150.9|0
1649113330000|2022-04-04 23:02:10|15152.8|15150.8|15153.4|15151.4|15153.4|15151.4|15152.8|15150.8|4
1649113350000|2022-04-04 23:02:30|15153.3|15151.3|15153.3|15151.3|15153.5|15151.5|15153.2|15151.2|11
1649113360000|2022-04-04 23:02:40|15153.4|15151.4|15153.7|15151.7|15153.7|15151.7|15153.3|15151.3|1
1649113370000|2022-04-04 23:02:50|15153.5|15151.5|15153.4|15151.4|15153.5|15151.5|15153.2|15151.2|2
1649113380000|2022-04-04 23:03:00|15153.5|15151.5|15153.7|15151.7|15153.7|15151.7|15153.4|15151.4|1
1649113390000|2022-04-04 23:03:10|15153.5|15151.5|15153.4|15151.4|15154.2|15152.2|15153.4|15151.4|12
1649113400000|2022-04-04 23:03:20|15153.7|15151.7|15153.7|15151.7|15153.8|15151.8|15153.5|15151.5|6
1649113410000|2022-04-04 23:03:30|15153.8|15151.8|15153.4|15151.4|15154.2|15152.2|15153.4|15151.4|2
1649113420000|2022-04-04 23:03:40|15153.5|15151.5|15153.7|15151.7|15153.7|15151.7|15153.5|15151.5|0
1649113430000|2022-04-04 23:03:50|15153.8|15151.8|15153.4|15151.4|15153.8|15151.8|15153.3|15151.3|10
1649113440000|2022-04-04 23:04:00|15153.3|15151.3|15153.4|15151.4|15153.5|15151.5|15153|15151|0
1649113450000|2022-04-04 23:04:10|15153.5|15151.5|15153.4|15151.4|15153.5|15151.5|15153.4|15151.4|0
1649113460000|2022-04-04 23:04:20|15153.3|15151.3|15152.9|15150.9|15153.3|15151.3|15152.9|15150.9|2
1649113470000|2022-04-04 23:04:30|15153|15151|15152.9|15150.9|15153|15151|15152.8|15150.8|0
1649113480000|2022-04-04 23:04:40|15152.8|15150.8|15152.7|15150.7|15153.2|15151.2|15152|15150|11
1649113490000|2022-04-04 23:04:50|15152.5|15150.5|15152.9|15150.9|15153|15151|15152.5|15150.5|1
1649113500000|2022-04-04 23:05:00|15152.8|15150.8|15152.9|15150.9|15152.9|15150.9|15152|15150|13
1649113510000|2022-04-04 23:05:10|15153|15151|15152.7|15150.7|15153|15151|15152.5|15150.5|3
1649113520000|2022-04-04 23:05:20|15152.8|15150.8|15152.7|15150.7|15153.2|15151.2|15152.3|15150.3|10
1649113530000|2022-04-04 23:05:30|15152.5|15150.5|15152.5|15150.5|15152.7|15150.7|15152.4|15150.4|0
1649113540000|2022-04-04 23:05:40|15152.4|15150.4|15152.9|15150.9|15153.2|15151.2|15152.4|15150.4|12
1649113550000|2022-04-04 23:05:50|15152|15150|15151.3|15149.3|15152|15150|15151.2|15149.2|7
1649113560000|2022-04-04 23:06:00|15151.2|15149.2|15151|15149|15151.5|15149.5|15151|15149|4
1649113570000|2022-04-04 23:06:10|15151.2|15149.2|15151.4|15149.4|15151.5|15149.5|15151.2|15149.2|12
1649113580000|2022-04-04 23:06:20|15151.5|15149.5|15152.5|15150.5|15152.5|15150.5|15151.5|15149.5|1
1649113600000|2022-04-04 23:06:40|15152.7|15150.7|15152.5|15150.5|15152.8|15150.8|15152.5|15150.5|0
1649113610000|2022-04-04 23:06:50|15152.7|15150.7|15152.5|15150.5|15152.7|15150.7|15152.5|15150.5|1
1649113620000|2022-04-04 23:07:00|15152.7|15150.7|15152.5|15150.5|15152.8|15150.8|15152.5|15150.5|1
1649113630000|2022-04-04 23:07:10|15152.4|15150.4|15152.3|15150.3|15152.5|15150.5|15152|15150|4
1649113640000|2022-04-04 23:07:20|15152.2|15150.2|15152|15150|15152.3|15150.3|15152|15150|0
1649113650000|2022-04-04 23:07:30|15152.2|15150.2|15152.3|15150.3|15152.3|15150.3|15152|15150|0
1649113660000|2022-04-04 23:07:40|15152.5|15150.5|15151.9|15149.9|15152.5|15150.5|15151.9|15149.9|14
1649113670000|2022-04-04 23:07:50|15152|15150|15152|15150|15152|15150|15152|15150|0
1649113680000|2022-04-04 23:08:00|15152.2|15150.2|15152|15150|15152.3|15150.3|15152|15150|0
1649113700000|2022-04-04 23:08:20|15151.9|15149.9|15152.5|15150.5|15152.5|15150.5|15151.9|15149.9|6
1649113710000|2022-04-04 23:08:30|15152.3|15150.3|15152.3|15150.3|15152.4|15150.4|15152.3|15150.3|2
1649113720000|2022-04-04 23:08:40|15153.3|15151.3|15153|15151|15153.3|15151.3|15153|15151|8
1649113730000|2022-04-04 23:08:50|15153.2|15151.2|15152.8|15150.8|15153.2|15151.2|15152.8|15150.8|2
1649113740000|2022-04-04 23:09:00|15153|15151|15152.9|15150.9|15153.4|15151.4|15152.9|15150.9|7
1649113750000|2022-04-04 23:09:10|15152.7|15150.7|15152.8|15150.8|15153|15151|15152.7|15150.7|4
1649113760000|2022-04-04 23:09:20|15152.7|15150.7|15152.7|15150.7|15152.7|15150.7|15152.5|15150.5|0
1649113770000|2022-04-04 23:09:30|15152.8|15150.8|15152.8|15150.8|15152.8|15150.8|15152.7|15150.7|1
1649113780000|2022-04-04 23:09:40|15152.7|15150.7|15152.8|15150.8|15152.8|15150.8|15152.7|15150.7|0
1649113790000|2022-04-04 23:09:50|15152.7|15150.7|15152.9|15150.9|15153|15151|15152.7|15150.7|0
1649113800000|2022-04-04 23:10:00|15152.8|15150.8|15153.2|15151.2|15153.2|15151.2|15152.7|15150.7|32
1649113810000|2022-04-04 23:10:10|15153|15151|15153|15151|15153.2|15151.2|15153|15151|3
1649113840000|2022-04-04 23:10:40|15152.9|15150.9|15152.9|15150.9|15152.9|15150.9|15152.9|15150.9|0
1649113850000|2022-04-04 23:10:50|15152.8|15150.8|15152.5|15150.5|15152.8|15150.8|15152.5|15150.5|0
1649113870000|2022-04-04 23:11:10|15152.7|15150.7|15152.5|15150.5|15152.7|15150.7|15152.5|15150.5|0
1649113880000|2022-04-04 23:11:20|15152.4|15150.4|15152.4|15150.4|15152.4|15150.4|15152.4|15150.4|1
1649113890000|2022-04-04 23:11:30|15152.3|15150.3|15151.8|15149.8|15152.3|15150.3|15151.7|15149.7|7
1649113900000|2022-04-04 23:11:40|15151.9|15149.9|15151.9|15149.9|15152.2|15150.2|15151.9|15149.9|1
1649113910000|2022-04-04 23:11:50|15152|15150|15151.8|15149.8|15152|15150|15151.5|15149.5|2
1649113920000|2022-04-04 23:12:00|15152|15150|15151.9|15149.9|15152|15150|15151.9|15149.9|2
1649113930000|2022-04-04 23:12:10|15151.4|15149.4|15151.4|15149.4|15151.5|15149.5|15151.4|15149.4|2
1649113940000|2022-04-04 23:12:20|15151.3|15149.3|15150.5|15148.5|15151.5|15149.5|15150.5|15148.5|3
1649113950000|2022-04-04 23:12:30|15150.7|15148.7|15151.7|15149.7|15151.8|15149.8|15150.7|15148.7|10
1649113960000|2022-04-04 23:12:40|15151.5|15149.5|15151.4|15149.4|15151.5|15149.5|15151.3|15149.3|1
1649113970000|2022-04-04 23:12:50|15151.3|15149.3|15151.3|15149.3|15151.3|15149.3|15150.8|15148.8|2
1649113980000|2022-04-04 23:13:00|15151.4|15149.4|15150.8|15148.8|15151.7|15149.7|15150.7|15148.7|8
1649113990000|2022-04-04 23:13:10|15150.9|15148.9|15150.8|15148.8|15150.9|15148.9|15150.7|15148.7|1
1649114000000|2022-04-04 23:13:20|15150.7|15148.7|15150.8|15148.8|15150.8|15148.8|15150.4|15148.4|2
1649114010000|2022-04-04 23:13:30|15150.7|15148.7|15150.8|15148.8|15151|15149|15150.5|15148.5|3
1649114020000|2022-04-04 23:13:40|15150.9|15148.9|15150.7|15148.7|15150.9|15148.9|15150.7|15148.7|0
1649114030000|2022-04-04 23:13:50|15150.5|15148.5|15150.9|15148.9|15150.9|15148.9|15150.5|15148.5|1
1649114040000|2022-04-04 23:14:00|15151|15149|15151|15149|15151|15149|15151|15149|0
1649114050000|2022-04-04 23:14:10|15151.2|15149.2|15151.2|15149.2|15151.4|15149.4|15151.2|15149.2|2
1649114060000|2022-04-04 23:14:20|15151.3|15149.3|15151|15149|15151.3|15149.3|15151|15149|1
1649114070000|2022-04-04 23:14:30|15151.2|15149.2|15151|15149|15151.2|15149.2|15151|15149|0
1649114080000|2022-04-04 23:14:40|15150.8|15148.8|15150.8|15148.8|15151|15149|15150.8|15148.8|5
1649114090000|2022-04-04 23:14:50|15150.7|15148.7|15150.3|15148.3|15150.7|15148.7|15150.3|15148.3|2
1649114100000|2022-04-04 23:15:00|15150.5|15148.5|15150.4|15148.4|15150.5|15148.5|15150.3|15148.3|0
1649114130000|2022-04-04 23:15:30|15151.3|15149.3|15151|15149|15151.3|15149.3|15151|15149|10
1649114140000|2022-04-04 23:15:40|15151.2|15149.2|15151.2|15149.2|15151.2|15149.2|15151.2|15149.2|0
1649114150000|2022-04-04 23:15:50|15151|15149|15151|15149|15151|15149|15151|15149|0
1649114160000|2022-04-04 23:16:00|15150.9|15148.9|15150.9|15148.9|15151|15149|15150.9|15148.9|0
1649114170000|2022-04-04 23:16:10|15151|15149|15150.8|15148.8|15151.2|15149.2|15150.8|15148.8|6
1649114190000|2022-04-04 23:16:30|15150.9|15148.9|15150.7|15148.7|15150.9|15148.9|15150.7|15148.7|0
1649114200000|2022-04-04 23:16:40|15150.8|15148.8|15150.7|15148.7|15150.8|15148.8|15150.7|15148.7|0
1649114210000|2022-04-04 23:16:50|15150.5|15148.5|15150.5|15148.5|15150.7|15148.7|15150.4|15148.4|2
1649114220000|2022-04-04 23:17:00|15150.7|15148.7|15150.8|15148.8|15150.8|15148.8|15150.7|15148.7|0
1649114230000|2022-04-04 23:17:10|15150.9|15148.9|15150.9|15148.9|15151.2|15149.2|15150.8|15148.8|2
1649114240000|2022-04-04 23:17:20|15150.8|15148.8|15150.8|15148.8|15150.8|15148.8|15150.8|15148.8|0
1649114250000|2022-04-04 23:17:30|15150.7|15148.7|15150.7|15148.7|15150.8|15148.8|15150.5|15148.5|0
1649114260000|2022-04-04 23:17:40|15150.8|15148.8|15150.8|15148.8|15150.8|15148.8|15150.7|15148.7|0
1649114270000|2022-04-04 23:17:50|15150.9|15148.9|15150.8|15148.8|15150.9|15148.9|15150.8|15148.8|1
1649114290000|2022-04-04 23:18:10|15150.7|15148.7|15150.4|15148.4|15150.7|15148.7|15150.3|15148.3|3
1649114300000|2022-04-04 23:18:20|15150.5|15148.5|15150.2|15148.2|15150.5|15148.5|15150.2|15148.2|7
1649114310000|2022-04-04 23:18:30|15150.3|15148.3|15150.2|15148.2|15150.3|15148.3|15150.2|15148.2|0
1649114330000|2022-04-04 23:18:50|15150.8|15148.8|15150.8|15148.8|15150.8|15148.8|15150.5|15148.5|12
1649114340000|2022-04-04 23:19:00|15150.7|15148.7|15150.7|15148.7|15150.7|15148.7|15150.5|15148.5|1
1649114350000|2022-04-04 23:19:10|15150.9|15148.9|15150.9|15148.9|15150.9|15148.9|15150.9|15148.9|1
1649114360000|2022-04-04 23:19:20|15150.8|15148.8|15151|15149|15151|15149|15150.8|15148.8|1
1649114370000|2022-04-04 23:19:30|15151.2|15149.2|15151.2|15149.2|15151.2|15149.2|15151.2|15149.2|0
1649114380000|2022-04-04 23:19:40|15151.3|15149.3|15151.4|15149.4|15151.5|15149.5|15151.3|15149.3|3
1649114390000|2022-04-04 23:19:50|15151.3|15149.3|15151.3|15149.3|15151.3|15149.3|15151.3|15149.3|2
1649114400000|2022-04-04 23:20:00|15151.2|15149.2|15150.9|15148.9|15151.2|15149.2|15150.9|15148.9|0
1649114410000|2022-04-04 23:20:10|15150.3|15148.3|15150.2|15148.2|15150.3|15148.3|15150.2|15148.2|10
1649114420000|2022-04-04 23:20:20|15150|15148|15150|15148|15150.2|15148.2|15149.9|15147.9|2
1649114430000|2022-04-04 23:20:30|15149.8|15147.8|15149.8|15147.8|15149.8|15147.8|15149.5|15147.5|27
1649114440000|2022-04-04 23:20:40|15149.7|15147.7|15149.4|15147.4|15149.7|15147.7|15149.4|15147.4|0
1649114450000|2022-04-04 23:20:50|15149.5|15147.5|15149.8|15147.8|15150.5|15148.5|15149.5|15147.5|7
1649114460000|2022-04-04 23:21:00|15149.7|15147.7|15149.3|15147.3|15149.9|15147.9|15149.3|15147.3|3
1649114470000|2022-04-04 23:21:10|15149.4|15147.4|15149.8|15147.8|15149.8|15147.8|15149.4|15147.4|0
1649114480000|2022-04-04 23:21:20|15149.9|15147.9|15149.8|15147.8|15150|15148|15149.5|15147.5|2
1649114490000|2022-04-04 23:21:30|15149.9|15147.9|15149.5|15147.5|15150|15148|15149.5|15147.5|1
1649114510000|2022-04-04 23:21:50|15149.7|15147.7|15149.8|15147.8|15149.8|15147.8|15149.3|15147.3|3
1649114520000|2022-04-04 23:22:00|15149.7|15147.7|15149.4|15147.4|15149.7|15147.7|15149.4|15147.4|1
1649114530000|2022-04-04 23:22:10|15149.3|15147.3|15149.3|15147.3|15149.3|15147.3|15149.3|15147.3|0
1649114540000|2022-04-04 23:22:20|15149.4|15147.4|15149.4|15147.4|15149.4|15147.4|15149.4|15147.4|2
1649114550000|2022-04-04 23:22:30|15149.3|15147.3|15148.9|15146.9|15149.3|15147.3|15148.9|15146.9|2
1649114560000|2022-04-04 23:22:40|15149|15147|15149.2|15147.2|15149.2|15147.2|15148.9|15146.9|1
1649114570000|2022-04-04 23:22:50|15149|15147|15148.9|15146.9|15149|15147|15148.9|15146.9|4
1649114580000|2022-04-04 23:23:00|15148.5|15146.5|15148.8|15146.8|15148.9|15146.9|15148.5|15146.5|4
1649114590000|2022-04-04 23:23:10|15148.9|15146.9|15148.9|15146.9|15148.9|15146.9|15148.8|15146.8|1
1649114600000|2022-04-04 23:23:20|15148.8|15146.8|15148.8|15146.8|15148.9|15146.9|15148.5|15146.5|10
1649114610000|2022-04-04 23:23:30|15148.9|15146.9|15148.8|15146.8|15149|15147|15148.8|15146.8|0
1649114620000|2022-04-04 23:23:40|15148.9|15146.9|15149.5|15147.5|15149.5|15147.5|15148.9|15146.9|6
1649114630000|2022-04-04 23:23:50|15149.7|15147.7|15150.3|15148.3|15150.3|15148.3|15149.7|15147.7|1
1649114640000|2022-04-04 23:24:00|15150.2|15148.2|15150.3|15148.3|15150.3|15148.3|15150.2|15148.2|0
1649114650000|2022-04-04 23:24:10|15150.2|15148.2|15150.3|15148.3|15150.3|15148.3|15150.2|15148.2|0
1649114660000|2022-04-04 23:24:20|15150.4|15148.4|15150.4|15148.4|15150.5|15148.5|15150.4|15148.4|2
1649114670000|2022-04-04 23:24:30|15150.3|15148.3|15149.7|15147.7|15150.3|15148.3|15149.7|15147.7|2
1649114680000|2022-04-04 23:24:40|15149.8|15147.8|15149.7|15147.7|15149.8|15147.8|15149.7|15147.7|0
1649114700000|2022-04-04 23:25:00|15149.5|15147.5|15149.8|15147.8|15149.8|15147.8|15149.3|15147.3|3
1649114710000|2022-04-04 23:25:10|15149.7|15147.7|15150.3|15148.3|15150.3|15148.3|15149.7|15147.7|9
1649114740000|2022-04-04 23:25:40|15150.4|15148.4|15150.2|15148.2|15150.4|15148.4|15150|15148|0
1649114750000|2022-04-04 23:25:50|15151|15149|15150.8|15148.8|15151|15149|15150.8|15148.8|0
1649114760000|2022-04-04 23:26:00|15150.7|15148.7|15150.9|15148.9|15150.9|15148.9|15150.7|15148.7|0
1649114770000|2022-04-04 23:26:10|15150.8|15148.8|15151|15149|15151|15149|15150.7|15148.7|3
1649114780000|2022-04-04 23:26:20|15150.9|15148.9|15150.8|15148.8|15150.9|15148.9|15150.7|15148.7|5
1649114790000|2022-04-04 23:26:30|15150.7|15148.7|15150.8|15148.8|15150.9|15148.9|15150.7|15148.7|1
1649114800000|2022-04-04 23:26:40|15150.9|15148.9|15150.9|15148.9|15150.9|15148.9|15150.9|15148.9|0
1649114810000|2022-04-04 23:26:50|15150.8|15148.8|15150.7|15148.7|15150.8|15148.8|15150.5|15148.5|2
1649114820000|2022-04-04 23:27:00|15150.5|15148.5|15150.7|15148.7|15150.7|15148.7|15150.5|15148.5|1
1649114830000|2022-04-04 23:27:10|15150.9|15148.9|15150.8|15148.8|15151.2|15149.2|15150.8|15148.8|3
1649114840000|2022-04-04 23:27:20|15150.9|15148.9|15150.8|15148.8|15150.9|15148.9|15150.8|15148.8|0
1649114870000|2022-04-04 23:27:50|15151.3|15149.3|15151.4|15149.4|15151.4|15149.4|15151.3|15149.3|9
1649114880000|2022-04-04 23:28:00|15151.3|15149.3|15151|15149|15151.3|15149.3|15151|15149|0
1649114890000|2022-04-04 23:28:10|15151.2|15149.2|15151|15149|15151.3|15149.3|15151|15149|0
1649114900000|2022-04-04 23:28:20|15151.2|15149.2|15151.2|15149.2|15151.2|15149.2|15151|15149|1
1649114910000|2022-04-04 23:28:30|15151.3|15149.3|15151|15149|15151.3|15149.3|15151|15149|0
1649114920000|2022-04-04 23:28:40|15151.2|15149.2|15150.3|15148.3|15151.2|15149.2|15150|15148|4
1649114930000|2022-04-04 23:28:50|15150.2|15148.2|15150.2|15148.2|15150.2|15148.2|15149.9|15147.9|0
1649114940000|2022-04-04 23:29:00|15150|15148|15150|15148|15150.3|15148.3|15149.8|15147.8|4
1649114950000|2022-04-04 23:29:10|15150.2|15148.2|15150|15148|15150.2|15148.2|15150|15148|0
1649114970000|2022-04-04 23:29:30|15150.2|15148.2|15149.9|15147.9|15150.2|15148.2|15148.9|15146.9|15
1649114980000|2022-04-04 23:29:40|15150|15148|15150.5|15148.5|15150.5|15148.5|15149.8|15147.8|1
1649114990000|2022-04-04 23:29:50|15150.7|15148.7|15150.4|15148.4|15150.7|15148.7|15150.3|15148.3|2
1649115000000|2022-04-04 23:30:00|15150.5|15148.5|15150.9|15148.9|15151|15149|15150.5|15148.5|4
1649115010000|2022-04-04 23:30:10|15151|15149|15151.3|15149.3|15151.3|15149.3|15150.8|15148.8|0
1649115020000|2022-04-04 23:30:20|15151.4|15149.4|15151.5|15149.5|15151.5|15149.5|15151.3|15149.3|0
1649115030000|2022-04-04 23:30:30|15151.8|15149.8|15152.3|15150.3|15152.4|15150.4|15151.7|15149.7|6
1649115040000|2022-04-04 23:30:40|15152.2|15150.2|15153|15151|15153.5|15151.5|15152.2|15150.2|11
1649115050000|2022-04-04 23:30:50|15153.2|15151.2|15152.8|15150.8|15153.2|15151.2|15152.8|15150.8|0
1649115060000|2022-04-04 23:31:00|15153.5|15151.5|15153.8|15151.8|15153.9|15151.9|15153|15151|17
1649115070000|2022-04-04 23:31:10|15153.7|15151.7|15153.8|15151.8|15153.8|15151.8|15153.5|15151.5|0
1649115080000|2022-04-04 23:31:20|15153.3|15151.3|15152.3|15150.3|15153.4|15151.4|15152|15150|7
1649115090000|2022-04-04 23:31:30|15152.4|15150.4|15152.8|15150.8|15152.9|15150.9|15152.4|15150.4|0
1649115100000|2022-04-04 23:31:40|15152.7|15150.7|15152.5|15150.5|15152.7|15150.7|15152.5|15150.5|0
1649115110000|2022-04-04 23:31:50|15152.7|15150.7|15152.5|15150.5|15152.7|15150.7|15152.5|15150.5|0
1649115120000|2022-04-04 23:32:00|15152.3|15150.3|15152.5|15150.5|15152.5|15150.5|15152.3|15150.3|0
1649115130000|2022-04-04 23:32:10|15152.4|15150.4|15152.3|15150.3|15152.5|15150.5|15152.3|15150.3|0
1649115140000|2022-04-04 23:32:20|15152.4|15150.4|15152.3|15150.3|15152.4|15150.4|15152.3|15150.3|2
1649115150000|2022-04-04 23:32:30|15152.4|15150.4|15152.8|15150.8|15152.8|15150.8|15152.3|15150.3|0
1649115160000|2022-04-04 23:32:40|15153.2|15151.2|15153|15151|15153.4|15151.4|15153|15151|4
1649115170000|2022-04-04 23:32:50|15153.2|15151.2|15152.8|15150.8|15153.3|15151.3|15152.8|15150.8|3
1649115180000|2022-04-04 23:33:00|15153|15151|15152.7|15150.7|15153|15151|15152.7|15150.7|0
1649115190000|2022-04-04 23:33:10|15152.8|15150.8|15153|15151|15153|15151|15152.8|15150.8|0
1649115200000|2022-04-04 23:33:20|15153.2|15151.2|15153.2|15151.2|15153.3|15151.3|15153.2|15151.2|0
1649115210000|2022-04-04 23:33:30|15153.3|15151.3|15154|15152|15154|15152|15153.2|15151.2|3
1649115220000|2022-04-04 23:33:40|15153.9|15151.9|15154|15152|15154|15152|15153.8|15151.8|0
1649115230000|2022-04-04 23:33:50|15153.9|15151.9|15153.8|15151.8|15153.9|15151.9|15153.5|15151.5|6
1649115240000|2022-04-04 23:34:00|15153.9|15151.9|15153.8|15151.8|15153.9|15151.9|15153.5|15151.5|2
1649115250000|2022-04-04 23:34:10|15153.7|15151.7|15153.8|15151.8|15153.9|15151.9|15153.7|15151.7|1
1649115260000|2022-04-04 23:34:20|15153.9|15151.9|15154|15152|15154|15152|15153.8|15151.8|0
1649115270000|2022-04-04 23:34:30|15154.2|15152.2|15155.3|15153.3|15155.4|15153.4|15154.2|15152.2|37
1649115280000|2022-04-04 23:34:40|15155.2|15153.2|15156.8|15154.8|15156.8|15154.8|15154.4|15152.4|34
1649115290000|2022-04-04 23:34:50|15156.9|15154.9|15156.3|15154.3|15157|15155|15156|15154|8
1649115300000|2022-04-04 23:35:00|15155.8|15153.8|15155.3|15153.3|15156.3|15154.3|15155.3|15153.3|3
1649115310000|2022-04-04 23:35:10|15155|15153|15155.3|15153.3|15155.4|15153.4|15154.7|15152.7|9
1649115320000|2022-04-04 23:35:20|15155|15153|15154.9|15152.9|15155.2|15153.2|15154.9|15152.9|7
1649115330000|2022-04-04 23:35:30|15155|15153|15155|15153|15155.2|15153.2|15154.9|15152.9|0
1649115340000|2022-04-04 23:35:40|15155.2|15153.2|15155.2|15153.2|15155.4|15153.4|15155|15153|0
1649115350000|2022-04-04 23:35:50|15155|15153|15155.2|15153.2|15155.3|15153.3|15154.8|15152.8|7
1649115360000|2022-04-04 23:36:00|15155|15153|15155.3|15153.3|15155.4|15153.4|15154.9|15152.9|6
1649115370000|2022-04-04 23:36:10|15155.4|15153.4|15155|15153|15155.5|15153.5|15155|15153|3
1649115380000|2022-04-04 23:36:20|15155.2|15153.2|15155.5|15153.5|15155.5|15153.5|15155.2|15153.2|1
1649115390000|2022-04-04 23:36:30|15155.4|15153.4|15155.3|15153.3|15155.5|15153.5|15155.2|15153.2|1
1649115400000|2022-04-04 23:36:40|15155.2|15153.2|15155.3|15153.3|15155.3|15153.3|15154.8|15152.8|8
1649115410000|2022-04-04 23:36:50|15155.4|15153.4|15155.3|15153.3|15155.5|15153.5|15155.3|15153.3|0
1649115420000|2022-04-04 23:37:00|15155.2|15153.2|15155.5|15153.5|15155.5|15153.5|15155|15153|2
1649115430000|2022-04-04 23:37:10|15155.4|15153.4|15155.5|15153.5|15155.5|15153.5|15155.3|15153.3|0
1649115460000|2022-04-04 23:37:40|15155.7|15153.7|15155.8|15153.8|15155.8|15153.8|15155.5|15153.5|1
1649115470000|2022-04-04 23:37:50|15155.7|15153.7|15155.2|15153.2|15155.7|15153.7|15155|15153|0
1649115480000|2022-04-04 23:38:00|15155.3|15153.3|15155.5|15153.5|15155.7|15153.7|15155.3|15153.3|4
1649115490000|2022-04-04 23:38:10|15155.8|15153.8|15155.5|15153.5|15155.8|15153.8|15155.4|15153.4|11
1649115500000|2022-04-04 23:38:20|15155.7|15153.7|15155.7|15153.7|15156|15154|15155.5|15153.5|4
1649115510000|2022-04-04 23:38:30|15155.8|15153.8|15155.5|15153.5|15156.2|15154.2|15155.5|15153.5|7
1649115520000|2022-04-04 23:38:40|15155.7|15153.7|15155|15153|15155.7|15153.7|15154.7|15152.7|4
1649115530000|2022-04-04 23:38:50|15154.9|15152.9|15154.8|15152.8|15154.9|15152.9|15154.5|15152.5|7
1649115540000|2022-04-04 23:39:00|15154.7|15152.7|15155.3|15153.3|15155.5|15153.5|15154.7|15152.7|6
1649115550000|2022-04-04 23:39:10|15155.4|15153.4|15155.4|15153.4|15155.5|15153.5|15155.4|15153.4|1
1649115560000|2022-04-04 23:39:20|15155.5|15153.5|15156.5|15154.5|15156.5|15154.5|15155.5|15153.5|12
1649115570000|2022-04-04 23:39:30|15156.4|15154.4|15156.3|15154.3|15156.4|15154.4|15155.9|15153.9|4
1649115580000|2022-04-04 23:39:40|15156.5|15154.5|15157|15155|15157|15155|15156.5|15154.5|4
1649115590000|2022-04-04 23:39:50|15156.9|15154.9|15156.5|15154.5|15157|15155|15156.4|15154.4|6
1649115600000|2022-04-04 23:40:00|15156.7|15154.7|15156.5|15154.5|15157|15155|15156.5|15154.5|3
1649115610000|2022-04-04 23:40:10|15156.4|15154.4|15155.3|15153.3|15156.4|15154.4|15155.3|15153.3|5
1649115620000|2022-04-04 23:40:20|15155.4|15153.4|15155.5|15153.5|15155.7|15153.7|15155.4|15153.4|0
1649115630000|2022-04-04 23:40:30|15155.4|15153.4|15155.5|15153.5|15155.5|15153.5|15155.3|15153.3|0
1649115640000|2022-04-04 23:40:40|15155.3|15153.3|15155.4|15153.4|15155.4|15153.4|15155.2|15153.2|0
1649115650000|2022-04-04 23:40:50|15155.3|15153.3|15155.4|15153.4|15155.4|15153.4|15155.3|15153.3|0
1649115660000|2022-04-04 23:41:00|15155.3|15153.3|15155.4|15153.4|15155.4|15153.4|15155|15153|3
1649115670000|2022-04-04 23:41:10|15155.5|15153.5|15156.3|15154.3|15156.3|15154.3|15155.5|15153.5|4
1649115680000|2022-04-04 23:41:20|15156.2|15154.2|15155.4|15153.4|15156.2|15154.2|15155.4|15153.4|4
1649115690000|2022-04-04 23:41:30|15155.3|15153.3|15155.3|15153.3|15155.3|15153.3|15155.3|15153.3|0
1649115700000|2022-04-04 23:41:40|15155.2|15153.2|15155.7|15153.7|15155.8|15153.8|15155|15153|4
1649115710000|2022-04-04 23:41:50|15155.8|15153.8|15155.3|15153.3|15155.8|15153.8|15155|15153|7
1649115720000|2022-04-04 23:42:00|15155.4|15153.4|15154.9|15152.9|15155.4|15153.4|15154.9|15152.9|0
1649115730000|2022-04-04 23:42:10|15154.8|15152.8|15154.9|15152.9|15154.9|15152.9|15154.5|15152.5|6
1649115740000|2022-04-04 23:42:20|15154.7|15152.7|15154.7|15152.7|15154.8|15152.8|15154.5|15152.5|1
1649115750000|2022-04-04 23:42:30|15154.8|15152.8|15154.5|15152.5|15154.8|15152.8|15154.5|15152.5|0
1649115760000|2022-04-04 23:42:40|15154.4|15152.4|15155|15153|15155|15153|15154.4|15152.4|1
1649115770000|2022-04-04 23:42:50|15154.9|15152.9|15154.8|15152.8|15155.5|15153.5|15154.8|15152.8|7
1649115780000|2022-04-04 23:43:00|15154.9|15152.9|15153.8|15151.8|15154.9|15152.9|15153.7|15151.7|10
1649115790000|2022-04-04 23:43:10|15153.7|15151.7|15153.8|15151.8|15153.9|15151.9|15153.7|15151.7|3
1649115800000|2022-04-04 23:43:20|15153.9|15151.9|15153.9|15151.9|15153.9|15151.9|15153.9|15151.9|0
1649115810000|2022-04-04 23:43:30|||||||||1
1649115820000|2022-04-04 23:43:40|15153.4|15151.4|15153.8|15151.8|15153.8|15151.8|15152.9|15150.9|15
1649115830000|2022-04-04 23:43:50|15153.7|15151.7|15153.9|15151.9|15153.9|15151.9|15153.7|15151.7|1
1649115840000|2022-04-04 23:44:00|15152.9|15150.9|15153|15151|15153|15151|15152.8|15150.8|7
1649115850000|2022-04-04 23:44:10|15153.2|15151.2|15153.2|15151.2|15153.5|15151.5|15152.9|15150.9|3
1649115860000|2022-04-04 23:44:20|15153|15151|15153|15151|15153.2|15151.2|15152.8|15150.8|4
1649115870000|2022-04-04 23:44:30|15153.2|15151.2|15153.2|15151.2|15153.2|15151.2|15153.2|15151.2|0
1649115880000|2022-04-04 23:44:40|15153.3|15151.3|15153.5|15151.5|15153.7|15151.7|15153.2|15151.2|5
1649115890000|2022-04-04 23:44:50|15153.7|15151.7|15153.9|15151.9|15153.9|15151.9|15153.7|15151.7|1
1649115900000|2022-04-04 23:45:00|15154.2|15152.2|15153.5|15151.5|15154.2|15152.2|15152.9|15150.9|10
1649115910000|2022-04-04 23:45:10|15153.4|15151.4|15152.7|15150.7|15153.4|15151.4|15152.3|15150.3|13
1649115920000|2022-04-04 23:45:20|15153|15151|15153.5|15151.5|15153.5|15151.5|15152.9|15150.9|9
1649115930000|2022-04-04 23:45:30|15153.7|15151.7|15152.7|15150.7|15153.7|15151.7|15152.7|15150.7|1
1649115940000|2022-04-04 23:45:40|15152.5|15150.5|15152.2|15150.2|15152.5|15150.5|15151.7|15149.7|9
1649115950000|2022-04-04 23:45:50|15152|15150|15151.5|15149.5|15152.4|15150.4|15151.5|15149.5|4
1649115960000|2022-04-04 23:46:00|15151.4|15149.4|15149.5|15147.5|15151.4|15149.4|15149|15147|36
1649115970000|2022-04-04 23:46:10|15149.4|15147.4|15149.9|15147.9|15149.9|15147.9|15149|15147|7
1649115980000|2022-04-04 23:46:20|15149.8|15147.8|15150|15148|15150.4|15148.4|15149.8|15147.8|5
1649115990000|2022-04-04 23:46:30|15150.2|15148.2|15150.5|15148.5|15150.8|15148.8|15150.2|15148.2|1
1649116000000|2022-04-04 23:46:40|15150.7|15148.7|15150.8|15148.8|15150.8|15148.8|15150.5|15148.5|0
1649116010000|2022-04-04 23:46:50|15150.7|15148.7|15150.5|15148.5|15150.7|15148.7|15150.2|15148.2|11
1649116020000|2022-04-04 23:47:00|15150.4|15148.4|15151.2|15149.2|15151.3|15149.3|15150.2|15148.2|2
1649116030000|2022-04-04 23:47:10|15151|15149|15151.4|15149.4|15151.4|15149.4|15150.8|15148.8|1
1649116040000|2022-04-04 23:47:20|15151.3|15149.3|15151|15149|15151.4|15149.4|15150.8|15148.8|3
1649116050000|2022-04-04 23:47:30|15151.2|15149.2|15149.8|15147.8|15151.2|15149.2|15149.8|15147.8|35
1649116060000|2022-04-04 23:47:40|15149.9|15147.9|15150.3|15148.3|15150.4|15148.4|15149.9|15147.9|1
1649116070000|2022-04-04 23:47:50|15150.5|15148.5|15150|15148|15150.5|15148.5|15150|15148|3
1649116080000|2022-04-04 23:48:00|15149.8|15147.8|15149.4|15147.4|15150|15148|15149|15147|12
1649116090000|2022-04-04 23:48:10|15149.5|15147.5|15149|15147|15149.8|15147.8|15148.9|15146.9|35
1649116100000|2022-04-04 23:48:20|15149.2|15147.2|15148.2|15146.2|15149.3|15147.3|15148|15146|4
1649116110000|2022-04-04 23:48:30|15148|15146|15148.5|15146.5|15148.8|15146.8|15148|15146|22
1649116120000|2022-04-04 23:48:40|15148.8|15146.8|15148.8|15146.8|15148.9|15146.9|15148.8|15146.8|1
1649116130000|2022-04-04 23:48:50|15148.7|15146.7|15148.9|15146.9|15148.9|15146.9|15148.5|15146.5|0
1649116140000|2022-04-04 23:49:00|15148.3|15146.3|15148.4|15146.4|15148.4|15146.4|15148.2|15146.2|2
1649116160000|2022-04-04 23:49:20|15148.5|15146.5|15149.5|15147.5|15149.8|15147.8|15148.4|15146.4|13
1649116170000|2022-04-04 23:49:30|15149.7|15147.7|15148.8|15146.8|15149.8|15147.8|15148.8|15146.8|1
1649116180000|2022-04-04 23:49:40|15148.7|15146.7|15148.8|15146.8|15148.9|15146.9|15148.7|15146.7|0
1649116190000|2022-04-04 23:49:50|15148.7|15146.7|15148.7|15146.7|15148.7|15146.7|15148.7|15146.7|0
1649116200000|2022-04-04 23:50:00|15148.5|15146.5|15148.5|15146.5|15149.8|15147.8|15148.5|15146.5|8
1649116210000|2022-04-04 23:50:10|15148.4|15146.4|15148.5|15146.5|15148.5|15146.5|15148.2|15146.2|1
1649116220000|2022-04-04 23:50:20|15148.3|15146.3|15148.9|15146.9|15149|15147|15148.2|15146.2|9
1649116230000|2022-04-04 23:50:30|15148.8|15146.8|15149|15147|15149.2|15147.2|15148.8|15146.8|0
1649116240000|2022-04-04 23:50:40|15149.5|15147.5|15149.5|15147.5|15149.8|15147.8|15149.3|15147.3|4
1649116250000|2022-04-04 23:50:50|15149.7|15147.7|15149.5|15147.5|15150|15148|15148.8|15146.8|10
1649116260000|2022-04-04 23:51:00|15149.4|15147.4|15149.7|15147.7|15149.9|15147.9|15149.2|15147.2|3
1649116270000|2022-04-04 23:51:10|15149.5|15147.5|15149.3|15147.3|15149.9|15147.9|15149.2|15147.2|17
1649116280000|2022-04-04 23:51:20|15149.2|15147.2|15148.7|15146.7|15149.3|15147.3|15148.7|15146.7|9
1649116290000|2022-04-04 23:51:30|15148.5|15146.5|15148.7|15146.7|15148.7|15146.7|15148.5|15146.5|1
1649116300000|2022-04-04 23:51:40|15148.5|15146.5|15148.4|15146.4|15148.5|15146.5|15148.4|15146.4|3
1649116310000|2022-04-04 23:51:50|15148.5|15146.5|15148.4|15146.4|15148.5|15146.5|15148.2|15146.2|4
1649116320000|2022-04-04 23:52:00|15148.5|15146.5|15148.9|15146.9|15148.9|15146.9|15148.4|15146.4|8
1649116330000|2022-04-04 23:52:10|15148.8|15146.8|15148.7|15146.7|15148.8|15146.8|15148.7|15146.7|1
1649116340000|2022-04-04 23:52:20|15148.8|15146.8|15149.2|15147.2|15149.2|15147.2|15148.8|15146.8|2
1649116350000|2022-04-04 23:52:30|15149|15147|15149.2|15147.2|15149.2|15147.2|15149|15147|1
1649116360000|2022-04-04 23:52:40|15149.3|15147.3|15149.8|15147.8|15149.9|15147.9|15149.3|15147.3|4
1649116370000|2022-04-04 23:52:50|15149.9|15147.9|15149.8|15147.8|15149.9|15147.9|15149.8|15147.8|1
1649116380000|2022-04-04 23:53:00|15149.7|15147.7|15150.2|15148.2|15150.2|15148.2|15149.7|15147.7|8
1649116390000|2022-04-04 23:53:10|15150.3|15148.3|15149.9|15147.9|15150.3|15148.3|15149.8|15147.8|4
1649116400000|2022-04-04 23:53:20|15150|15148|15149.9|15147.9|15150.2|15148.2|15149.8|15147.8|2
1649116410000|2022-04-04 23:53:30|15149.8|15147.8|15149.8|15147.8|15149.9|15147.9|15149.7|15147.7|2
1649116420000|2022-04-04 23:53:40|15149.9|15147.9|15149.9|15147.9|15149.9|15147.9|15149.5|15147.5|4
1649116430000|2022-04-04 23:53:50|15149.8|15147.8|15149.8|15147.8|15149.9|15147.9|15149.8|15147.8|3
1649116440000|2022-04-04 23:54:00|15149.7|15147.7|15149.8|15147.8|15150|15148|15149.7|15147.7|6
1649116450000|2022-04-04 23:54:10|15149.7|15147.7|15149.7|15147.7|15149.7|15147.7|15149.7|15147.7|2
1649116460000|2022-04-04 23:54:20|15149.5|15147.5|15149.7|15147.7|15149.7|15147.7|15149.5|15147.5|3
1649116470000|2022-04-04 23:54:30|15149.5|15147.5|15149.5|15147.5|15149.7|15147.7|15149.5|15147.5|0
1649116480000|2022-04-04 23:54:40|15149.7|15147.7|15149.7|15147.7|15149.8|15147.8|15149.5|15147.5|2
1649116490000|2022-04-04 23:54:50|15149.8|15147.8|15149.5|15147.5|15149.8|15147.8|15149.5|15147.5|0
1649116500000|2022-04-04 23:55:00|15149.7|15147.7|15149.2|15147.2|15150.2|15148.2|15149.2|15147.2|1
1649116510000|2022-04-04 23:55:10|15148.2|15146.2|15148.4|15146.4|15149|15147|15148.2|15146.2|20
1649116520000|2022-04-04 23:55:20|15148.3|15146.3|15148.4|15146.4|15148.7|15146.7|15148.3|15146.3|2
1649116530000|2022-04-04 23:55:30|15148.3|15146.3|15147.7|15145.7|15148.4|15146.4|15147.5|15145.5|23
1649116540000|2022-04-04 23:55:40|15147.8|15145.8|15147.7|15145.7|15148.2|15146.2|15147.4|15145.4|10
1649116550000|2022-04-04 23:55:50|15147.8|15145.8|15147.5|15145.5|15147.9|15145.9|15147.5|15145.5|1
1649116560000|2022-04-04 23:56:00|15147.7|15145.7|15147.9|15145.9|15147.9|15145.9|15147.5|15145.5|10
1649116570000|2022-04-04 23:56:10|15148|15146|15147.9|15145.9|15148|15146|15147.8|15145.8|3
1649116580000|2022-04-04 23:56:20|15147.8|15145.8|15147.5|15145.5|15147.8|15145.8|15147.4|15145.4|7
1649116590000|2022-04-04 23:56:30|15147.7|15145.7|15147.4|15145.4|15147.8|15145.8|15147.4|15145.4|3
1649116600000|2022-04-04 23:56:40|15147.5|15145.5|15147.4|15145.4|15147.7|15145.7|15147.4|15145.4|3
1649116610000|2022-04-04 23:56:50|15147.3|15145.3|15147.2|15145.2|15147.4|15145.4|15147|15145|34
1649116620000|2022-04-04 23:57:00|15147.3|15145.3|15147.4|15145.4|15147.4|15145.4|15147.3|15145.3|3
1649116630000|2022-04-04 23:57:10|15147.7|15145.7|15148.5|15146.5|15148.8|15146.8|15147.4|15145.4|11
1649116640000|2022-04-04 23:57:20|15148.4|15146.4|15148.5|15146.5|15148.5|15146.5|15148.3|15146.3|4
1649116650000|2022-04-04 23:57:30|15148.8|15146.8|15148.8|15146.8|15149.3|15147.3|15148.5|15146.5|12
1649116660000|2022-04-04 23:57:40|15148.7|15146.7|15149.2|15147.2|15149.2|15147.2|15148.4|15146.4|12
1649116670000|2022-04-04 23:57:50|15149|15147|15149|15147|15149.3|15147.3|15148.8|15146.8|2
1649116680000|2022-04-04 23:58:00|15148.8|15146.8|15148.5|15146.5|15149|15147|15148.5|15146.5|4
1649116690000|2022-04-04 23:58:10|15148.4|15146.4|15147.3|15145.3|15148.4|15146.4|15147.2|15145.2|16
1649116700000|2022-04-04 23:58:20|15147.4|15145.4|15147|15145|15147.8|15145.8|15147|15145|9
1649116710000|2022-04-04 23:58:30|15146.9|15144.9|15147|15145|15147.5|15145.5|15146.9|15144.9|2
1649116720000|2022-04-04 23:58:40|15146.9|15144.9|15147.2|15145.2|15147.3|15145.3|15146.9|15144.9|0
1649116730000|2022-04-04 23:58:50|15147.3|15145.3|15147.3|15145.3|15147.5|15145.5|15147.3|15145.3|3
1649116740000|2022-04-04 23:59:00|15147.2|15145.2|15147.2|15145.2|15147.8|15145.8|15147.2|15145.2|1
1649116750000|2022-04-04 23:59:10|15147|15145|15147.7|15145.7|15148.2|15146.2|15147|15145|4
1649116760000|2022-04-04 23:59:20|15147.4|15145.4|15147|15145|15147.4|15145.4|15147|15145|4
1649116770000|2022-04-04 23:59:30|15147.2|15145.2|15146.9|15144.9|15147.2|15145.2|15146.5|15144.5|23
1649116780000|2022-04-04 23:59:40|15146.8|15144.8|15146.9|15144.9|15147.2|15145.2|15146.7|15144.7|4
1649116790000|2022-04-04 23:59:50|15147|15145|15146.8|15144.8|15147.3|15145.3|15146.5|15144.5|15
1649116800000|2022-04-05 00:00:00|15146.7|15144.7|15146.7|15144.7|15147.5|15145.5|15146.5|15144.5|30
1649116810000|2022-04-05 00:00:10|15146.5|15144.5|15145.9|15143.9|15146.5|15144.5|15145.4|15143.4|26
1649116820000|2022-04-05 00:00:20|15145.7|15143.7|15144|15142|15145.7|15143.7|15143.7|15141.7|41
1649116830000|2022-04-05 00:00:30|15143.9|15141.9|15142.7|15140.7|15144.2|15142.2|15140|15138|76
1649116840000|2022-04-05 00:00:40|15142.5|15140.5|15143.8|15141.8|15143.9|15141.9|15142.2|15140.2|21
1649116850000|2022-04-05 00:00:50|15143.7|15141.7|15141.8|15139.8|15143.8|15141.8|15141.7|15139.7|18
1649116860000|2022-04-05 00:01:00|15141.9|15139.9|15142.3|15140.3|15143|15141|15141.8|15139.8|13
1649116870000|2022-04-05 00:01:10|15142.4|15140.4|15142.7|15140.7|15142.8|15140.8|15142|15140|12
1649116880000|2022-04-05 00:01:20|15142.8|15140.8|15143.4|15141.4|15143.8|15141.8|15142.8|15140.8|12
1649116890000|2022-04-05 00:01:30|15143.3|15141.3|15143.9|15141.9|15144|15142|15142.7|15140.7|9
1649116900000|2022-04-05 00:01:40|15144|15142|15142.8|15140.8|15145.2|15143.2|15142.8|15140.8|32
1649116910000|2022-04-05 00:01:50|15142.9|15140.9|15143.9|15141.9|15144|15142|15142.9|15140.9|4
1649116920000|2022-04-05 00:02:00|15143.8|15141.8|15143.3|15141.3|15144.7|15142.7|15142.8|15140.8|8
1649116930000|2022-04-05 00:02:10|15143.4|15141.4|15144.8|15142.8|15145.2|15143.2|15143.4|15141.4|19
1649116940000|2022-04-05 00:02:20|15144.3|15142.3|15144|15142|15144.4|15142.4|15143.5|15141.5|6
1649116950000|2022-04-05 00:02:30|15144.4|15142.4|15144|15142|15144.8|15142.8|15144|15142|4
1649116960000|2022-04-05 00:02:40|15143.9|15141.9|15142.8|15140.8|15144.2|15142.2|15142.8|15140.8|10
1649116970000|2022-04-05 00:02:50|15142.7|15140.7|15140.8|15138.8|15142.7|15140.7|15140.3|15138.3|34
1649116980000|2022-04-05 00:03:00|15140.4|15138.4|15140.2|15138.2|15140.5|15138.5|15139.5|15137.5|32
1649116990000|2022-04-05 00:03:10|15140|15138|15140.5|15138.5|15141|15139|15140|15138|13
1649117000000|2022-04-05 00:03:20|15140.7|15138.7|15141.3|15139.3|15141.7|15139.7|15140.7|15138.7|17
1649117010000|2022-04-05 00:03:30|15141.2|15139.2|15141|15139|15141.3|15139.3|15140.9|15138.9|3
1649117020000|2022-04-05 00:03:40|15140.9|15138.9|15141.3|15139.3|15141.8|15139.8|15140.9|15138.9|8
1649117030000|2022-04-05 00:03:50|15141.2|15139.2|15141.2|15139.2|15141.5|15139.5|15140.9|15138.9|6
1649117040000|2022-04-05 00:04:00|15141.3|15139.3|15141.4|15139.4|15141.4|15139.4|15140.8|15138.8|6
1649117050000|2022-04-05 00:04:10|15141.3|15139.3|15141.3|15139.3|15141.4|15139.4|15140.9|15138.9|5
1649117060000|2022-04-05 00:04:20|15141.4|15139.4|15141.3|15139.3|15141.4|15139.4|15140.8|15138.8|1
1649117070000|2022-04-05 00:04:30|15141.4|15139.4|15141.3|15139.3|15141.4|15139.4|15141|15139|4
1649117080000|2022-04-05 00:04:40|15141.2|15139.2|15141.3|15139.3|15141.5|15139.5|15140.7|15138.7|17
1649117090000|2022-04-05 00:04:50|15141.4|15139.4|15140.3|15138.3|15141.4|15139.4|15140.2|15138.2|7
1649117100000|2022-04-05 00:05:00|15140|15138|15141.7|15139.7|15141.7|15139.7|15139.8|15137.8|15
1649117110000|2022-04-05 00:05:10|15141.5|15139.5|15140.3|15138.3|15141.7|15139.7|15139.9|15137.9|5
1649117120000|2022-04-05 00:05:20|15140.2|15138.2|15141.2|15139.2|15141.2|15139.2|15140.2|15138.2|0
1649117130000|2022-04-05 00:05:30|15141|15139|15140.7|15138.7|15141|15139|15140.5|15138.5|7
1649117140000|2022-04-05 00:05:40|15140.5|15138.5|15140.3|15138.3|15140.9|15138.9|15139.7|15137.7|7
1649117150000|2022-04-05 00:05:50|15140.2|15138.2|15139.5|15137.5|15141|15139|15139.4|15137.4|7
1649117160000|2022-04-05 00:06:00|15139.4|15137.4|15140.3|15138.3|15140.3|15138.3|15139.4|15137.4|1
1649117170000|2022-04-05 00:06:10|15140.8|15138.8|15140.5|15138.5|15140.8|15138.8|15139.7|15137.7|7
1649117180000|2022-04-05 00:06:20|15140.4|15138.4|15139.9|15137.9|15140.7|15138.7|15139.8|15137.8|2
1649117190000|2022-04-05 00:06:30|15140|15138|15139.9|15137.9|15140.3|15138.3|15139.7|15137.7|1
1649117200000|2022-04-05 00:06:40|15139.8|15137.8|15140.2|15138.2|15140.2|15138.2|15139.8|15137.8|1
1649117210000|2022-04-05 00:06:50|15140|15138|15139.9|15137.9|15140.3|15138.3|15139.8|15137.8|3
1649117220000|2022-04-05 00:07:00|15140|15138|15140.7|15138.7|15140.7|15138.7|15139.9|15137.9|6
1649117230000|2022-04-05 00:07:10|15140.5|15138.5|15140.3|15138.3|15140.5|15138.5|15140.2|15138.2|1
1649117240000|2022-04-05 00:07:20|15140.2|15138.2|15140.5|15138.5|15140.7|15138.7|15140.2|15138.2|1
1649117250000|2022-04-05 00:07:30|15140.7|15138.7|15140.9|15138.9|15141|15139|15140.7|15138.7|1
1649117260000|2022-04-05 00:07:40|15140.8|15138.8|15141.8|15139.8|15142|15140|15140.7|15138.7|23
1649117270000|2022-04-05 00:07:50|15141.7|15139.7|15143|15141|15143|15141|15141.5|15139.5|10
1649117280000|2022-04-05 00:08:00|15142.9|15140.9|15141.8|15139.8|15142.9|15140.9|15141.7|15139.7|0
1649117290000|2022-04-05 00:08:10|15141.9|15139.9|15141.8|15139.8|15142.5|15140.5|15141.7|15139.7|2
1649117300000|2022-04-05 00:08:20|15141.9|15139.9|15142.7|15140.7|15142.7|15140.7|15141.8|15139.8|3
1649117310000|2022-04-05 00:08:30|15142.8|15140.8|15142.7|15140.7|15142.9|15140.9|15142.5|15140.5|11
1649117320000|2022-04-05 00:08:40|15142.5|15140.5|15143.4|15141.4|15143.4|15141.4|15142.5|15140.5|5
1649117330000|2022-04-05 00:08:50|15143.3|15141.3|15142.4|15140.4|15143.3|15141.3|15142.4|15140.4|20
1649117340000|2022-04-05 00:09:00|15142.5|15140.5|15143|15141|15143|15141|15142.3|15140.3|6
1649117350000|2022-04-05 00:09:10|15143.2|15141.2|15143.5|15141.5|15144.3|15142.3|15143.2|15141.2|7
1649117360000|2022-04-05 00:09:20|15143.7|15141.7|15144.2|15142.2|15144.2|15142.2|15143.3|15141.3|5
1649117370000|2022-04-05 00:09:30|15143.8|15141.8|15143.9|15141.9|15144.7|15142.7|15143.8|15141.8|21
1649117380000|2022-04-05 00:09:40|15143.8|15141.8|15143.4|15141.4|15143.8|15141.8|15142.7|15140.7|8
1649117390000|2022-04-05 00:09:50|15143.3|15141.3|15143.5|15141.5|15143.5|15141.5|15142.9|15140.9|11
1649117400000|2022-04-05 00:10:00|15143.4|15141.4|15143.7|15141.7|15144.3|15142.3|15143.3|15141.3|6
1649117410000|2022-04-05 00:10:10|15143.5|15141.5|15144.2|15142.2|15144.3|15142.3|15143.4|15141.4|5
1649117420000|2022-04-05 00:10:20|15144.3|15142.3|15143.9|15141.9|15144.3|15142.3|15143.8|15141.8|0
1649117430000|2022-04-05 00:10:30|15144|15142|15144|15142|15144.2|15142.2|15143.9|15141.9|0
1649117440000|2022-04-05 00:10:40|15144.2|15142.2|15143.9|15141.9|15144.2|15142.2|15143.5|15141.5|5
1649117450000|2022-04-05 00:10:50|15143.5|15141.5|15142.9|15140.9|15143.5|15141.5|15142.7|15140.7|10
1649117460000|2022-04-05 00:11:00|15142.7|15140.7|15143.2|15141.2|15143.4|15141.4|15142.5|15140.5|2
1649117470000|2022-04-05 00:11:10|15143.3|15141.3|15143.7|15141.7|15143.7|15141.7|15143|15141|1
1649117480000|2022-04-05 00:11:20|15144|15142|15143.8|15141.8|15144|15142|15143.5|15141.5|1
1649117490000|2022-04-05 00:11:30|15143.7|15141.7|15147.4|15145.4|15147.4|15145.4|15143.7|15141.7|72
1649117500000|2022-04-05 00:11:40|15147.3|15145.3|15146.2|15144.2|15147.4|15145.4|15146.2|15144.2|4
1649117510000|2022-04-05 00:11:50|15146|15144|15145.2|15143.2|15146|15144|15144.8|15142.8|11
1649117520000|2022-04-05 00:12:00|15145.4|15143.4|15145.7|15143.7|15145.8|15143.8|15145.4|15143.4|5
1649117530000|2022-04-05 00:12:10|15145.5|15143.5|15144.3|15142.3|15145.5|15143.5|15144.2|15142.2|6
1649117540000|2022-04-05 00:12:20|15144.4|15142.4|15145.7|15143.7|15145.7|15143.7|15144.2|15142.2|49
1649117550000|2022-04-05 00:12:30|15145.5|15143.5|15145.8|15143.8|15145.8|15143.8|15145.5|15143.5|1
1649117560000|2022-04-05 00:12:40|15145.9|15143.9|15146.5|15144.5|15146.5|15144.5|15145.5|15143.5|7
1649117570000|2022-04-05 00:12:50|15146.4|15144.4|15146.5|15144.5|15147.3|15145.3|15146.4|15144.4|2
1649117580000|2022-04-05 00:13:00|15146.4|15144.4|15146.4|15144.4|15146.5|15144.5|15145.5|15143.5|2
1649117590000|2022-04-05 00:13:10|15146.3|15144.3|15145.8|15143.8|15146.5|15144.5|15145.5|15143.5|10
1649117600000|2022-04-05 00:13:20|15145.7|15143.7|15145.2|15143.2|15145.8|15143.8|15145|15143|3
1649117610000|2022-04-05 00:13:30|15145|15143|15145.2|15143.2|15145.2|15143.2|15145|15143|2
1649117620000|2022-04-05 00:13:40|15145|15143|15145.7|15143.7|15146.2|15144.2|15145|15143|5
1649117630000|2022-04-05 00:13:50|15145.5|15143.5|15145.8|15143.8|15145.8|15143.8|15145|15143|3
1649117640000|2022-04-05 00:14:00|15145.3|15143.3|15144.5|15142.5|15145.3|15143.3|15144.5|15142.5|7
1649117650000|2022-04-05 00:14:10|15144.7|15142.7|15145.3|15143.3|15145.5|15143.5|15144.5|15142.5|4
1649117660000|2022-04-05 00:14:20|15145.4|15143.4|15145.2|15143.2|15145.4|15143.4|15144.9|15142.9|1
1649117670000|2022-04-05 00:14:30|15145|15143|15145|15143|15145.3|15143.3|15144.7|15142.7|0
1649117680000|2022-04-05 00:14:40|15144.9|15142.9|15144.5|15142.5|15145|15143|15144.4|15142.4|6
1649117690000|2022-04-05 00:14:50|15144.7|15142.7|15145.4|15143.4|15145.4|15143.4|15144.7|15142.7|1
1649117700000|2022-04-05 00:15:00|15145.3|15143.3|15144.7|15142.7|15145.5|15143.5|15144.3|15142.3|2
1649117710000|2022-04-05 00:15:10|15144.5|15142.5|15145|15143|15145|15143|15144.5|15142.5|1
1649117720000|2022-04-05 00:15:20|15145.2|15143.2|15144.9|15142.9|15145.2|15143.2|15144.7|15142.7|2
1649117730000|2022-04-05 00:15:30|15144.8|15142.8|15143.9|15141.9|15145|15143|15143.9|15141.9|6
1649117740000|2022-04-05 00:15:40|15144|15142|15143.3|15141.3|15144|15142|15143.3|15141.3|6
1649117750000|2022-04-05 00:15:50|15142.7|15140.7|15143|15141|15143.2|15141.2|15142.7|15140.7|8
1649117760000|2022-04-05 00:16:00|15142.9|15140.9|15142.2|15140.2|15142.9|15140.9|15140.5|15138.5|24
1649117770000|2022-04-05 00:16:10|15142.3|15140.3|15141.9|15139.9|15143.2|15141.2|15141.9|15139.9|6
1649117780000|2022-04-05 00:16:20|15142|15140|15141.4|15139.4|15142.2|15140.2|15141.2|15139.2|4
1649117790000|2022-04-05 00:16:30|15141.3|15139.3|15141.7|15139.7|15142.2|15140.2|15141.2|15139.2|4
1649117800000|2022-04-05 00:16:40|15141.5|15139.5|15141.3|15139.3|15141.5|15139.5|15141.2|15139.2|0
1649117810000|2022-04-05 00:16:50|15141.2|15139.2|15140.5|15138.5|15141.2|15139.2|15139.8|15137.8|35
1649117820000|2022-04-05 00:17:00|15140.3|15138.3|15140.2|15138.2|15140.8|15138.8|15139.7|15137.7|21
1649117830000|2022-04-05 00:17:10|15140.3|15138.3|15140.7|15138.7|15141|15139|15140.2|15138.2|1
1649117840000|2022-04-05 00:17:20|15140.8|15138.8|15140.8|15138.8|15141.3|15139.3|15140.5|15138.5|4
1649117850000|2022-04-05 00:17:30|15140.9|15138.9|15140.9|15138.9|15141|15139|15140.7|15138.7|4
1649117860000|2022-04-05 00:17:40|15141|15139|15141.5|15139.5|15141.7|15139.7|15140.9|15138.9|1
1649117870000|2022-04-05 00:17:50|15141.4|15139.4|15141.7|15139.7|15142.2|15140.2|15141.4|15139.4|4
1649117880000|2022-04-05 00:18:00|15141.8|15139.8|15141.4|15139.4|15141.8|15139.8|15141|15139|1
1649117890000|2022-04-05 00:18:10|15141.5|15139.5|15141.3|15139.3|15141.5|15139.5|15141.2|15139.2|0
1649117900000|2022-04-05 00:18:20|15141.4|15139.4|15142|15140|15142|15140|15141.4|15139.4|10
1649117910000|2022-04-05 00:18:30|15141.9|15139.9|15141.9|15139.9|15141.9|15139.9|15141.5|15139.5|0
1649117920000|2022-04-05 00:18:40|15141.7|15139.7|15141.8|15139.8|15141.9|15139.9|15141.4|15139.4|0
1649117930000|2022-04-05 00:18:50|15141.7|15139.7|15141.8|15139.8|15141.9|15139.9|15141.7|15139.7|0
1649117940000|2022-04-05 00:19:00|15141.9|15139.9|15141.8|15139.8|15141.9|15139.9|15141.8|15139.8|1
1649117950000|2022-04-05 00:19:10|15141.9|15139.9|15142.2|15140.2|15142.2|15140.2|15141.8|15139.8|5
1649117960000|2022-04-05 00:19:20|15142|15140|15141.9|15139.9|15142.2|15140.2|15141.7|15139.7|1
1649117970000|2022-04-05 00:19:30|15142|15140|15143|15141|15143.3|15141.3|15141.8|15139.8|13
1649117980000|2022-04-05 00:19:40|15143.2|15141.2|15143|15141|15143.2|15141.2|15142.8|15140.8|7
1649117990000|2022-04-05 00:19:50|15143.2|15141.2|15142.9|15140.9|15143.2|15141.2|15142.7|15140.7|1
1649118000000|2022-04-05 00:20:00|15142.8|15140.8|15143.4|15141.4|15143.5|15141.5|15142.4|15140.4|0
1649118010000|2022-04-05 00:20:10|15143|15141|15143.5|15141.5|15143.5|15141.5|15142.9|15140.9|4
1649118020000|2022-04-05 00:20:20|15143.3|15141.3|15142.9|15140.9|15143.4|15141.4|15142.7|15140.7|0
1649118030000|2022-04-05 00:20:30|15142.8|15140.8|15143.4|15141.4|15143.5|15141.5|15142.8|15140.8|1
1649118040000|2022-04-05 00:20:40|15143.5|15141.5|15143.4|15141.4|15143.9|15141.9|15143.4|15141.4|6
1649118050000|2022-04-05 00:20:50|15143.5|15141.5|15143.2|15141.2|15143.7|15141.7|15142.4|15140.4|5
1649118060000|2022-04-05 00:21:00|15142.9|15140.9|15142.3|15140.3|15143.2|15141.2|15142.3|15140.3|3
1649118070000|2022-04-05 00:21:10|15142.4|15140.4|15142.2|15140.2|15142.4|15140.4|15142|15140|2
1649118080000|2022-04-05 00:21:20|15142.3|15140.3|15142.4|15140.4|15142.8|15140.8|15142.3|15140.3|6
1649118090000|2022-04-05 00:21:30|15142.5|15140.5|15142.2|15140.2|15142.7|15140.7|15141.7|15139.7|13
1649118100000|2022-04-05 00:21:40|15142|15140|15142|15140|15142.2|15140.2|15141.7|15139.7|1
1649118110000|2022-04-05 00:21:50|15141.9|15139.9|15142.2|15140.2|15142.2|15140.2|15141.7|15139.7|2
1649118120000|2022-04-05 00:22:00|15142|15140|15142.2|15140.2|15142.2|15140.2|15141.7|15139.7|3
1649118130000|2022-04-05 00:22:10|15142|15140|15142|15140|15142.3|15140.3|15141|15139|16
1649118140000|2022-04-05 00:22:20|15141.9|15139.9|15142.2|15140.2|15142.3|15140.3|15141.8|15139.8|4
1649118150000|2022-04-05 00:22:30|15142.3|15140.3|15142|15140|15142.3|15140.3|15141.5|15139.5|2
1649118160000|2022-04-05 00:22:40|15141.9|15139.9|15141.7|15139.7|15142|15140|15141.5|15139.5|5
1649118170000|2022-04-05 00:22:50|15141.8|15139.8|15141.8|15139.8|15142|15140|15141.3|15139.3|4
1649118180000|2022-04-05 00:23:00|15142|15140|15142.3|15140.3|15142.3|15140.3|15141.9|15139.9|1
1649118190000|2022-04-05 00:23:10|15142|15140|15142|15140|15142|15140|15141.9|15139.9|1
1649118200000|2022-04-05 00:23:20|15142.2|15140.2|15141.9|15139.9|15142.3|15140.3|15141.8|15139.8|4
1649118210000|2022-04-05 00:23:30|15142.2|15140.2|15141.8|15139.8|15142.2|15140.2|15141.7|15139.7|2
1649118220000|2022-04-05 00:23:40|15141.7|15139.7|15141.9|15139.9|15141.9|15139.9|15141.7|15139.7|2
1649118230000|2022-04-05 00:23:50|15141.8|15139.8|15141.8|15139.8|15142|15140|15141.8|15139.8|7
1649118240000|2022-04-05 00:24:00|15141.9|15139.9|15141.8|15139.8|15142.2|15140.2|15141.8|15139.8|2
1649118250000|2022-04-05 00:24:10|15141.9|15139.9|15142|15140|15142|15140|15141.8|15139.8|1
1649118260000|2022-04-05 00:24:20|15141.9|15139.9|15141.7|15139.7|15141.9|15139.9|15141.7|15139.7|0
1649118270000|2022-04-05 00:24:30|15141.8|15139.8|15141|15139|15141.8|15139.8|15141|15139|8
1649118280000|2022-04-05 00:24:40|15140.9|15138.9|15141|15139|15141.3|15139.3|15140.4|15138.4|7
1649118290000|2022-04-05 00:24:50|15140.8|15138.8|15140.8|15138.8|15141.2|15139.2|15140.7|15138.7|0
1649118300000|2022-04-05 00:25:00|15140.9|15138.9|15141.2|15139.2|15141.2|15139.2|15140.8|15138.8|1
1649118310000|2022-04-05 00:25:10|15141.3|15139.3|15140.7|15138.7|15141.7|15139.7|15140.7|15138.7|4
1649118320000|2022-04-05 00:25:20|15140.8|15138.8|15141.5|15139.5|15141.5|15139.5|15140.7|15138.7|5
1649118330000|2022-04-05 00:25:30|15141.7|15139.7|15141.7|15139.7|15141.8|15139.8|15141.4|15139.4|0
1649118340000|2022-04-05 00:25:40|15141.5|15139.5|15141.5|15139.5|15141.7|15139.7|15141.4|15139.4|1
1649118350000|2022-04-05 00:25:50|15141.7|15139.7|15141.7|15139.7|15141.7|15139.7|15141.4|15139.4|0
1649118360000|2022-04-05 00:26:00|15141.5|15139.5|15142.2|15140.2|15142.3|15140.3|15141.4|15139.4|4
1649118370000|2022-04-05 00:26:10|15142.3|15140.3|15142.3|15140.3|15143.2|15141.2|15142.3|15140.3|5
1649118380000|2022-04-05 00:26:20|15142.2|15140.2|15142.2|15140.2|15142.5|15140.5|15142|15140|5
1649118390000|2022-04-05 00:26:30|15142|15140|15142|15140|15142.2|15140.2|15141.9|15139.9|1
1649118400000|2022-04-05 00:26:40|15141.9|15139.9|15140.5|15138.5|15141.9|15139.9|15140.4|15138.4|9
1649118410000|2022-04-05 00:26:50|15140.4|15138.4|15140.5|15138.5|15140.5|15138.5|15139.7|15137.7|13
1649118420000|2022-04-05 00:27:00|15140.4|15138.4|15140.8|15138.8|15140.8|15138.8|15140.4|15138.4|3
1649118430000|2022-04-05 00:27:10|15140.5|15138.5|15140.7|15138.7|15140.7|15138.7|15140|15138|6
1649118440000|2022-04-05 00:27:20|15140.5|15138.5|15141.5|15139.5|15141.7|15139.7|15140.5|15138.5|7
1649118450000|2022-04-05 00:27:30|15141.4|15139.4|15141.5|15139.5|15141.5|15139.5|15141.4|15139.4|1
1649118460000|2022-04-05 00:27:40|15141.7|15139.7|15141.8|15139.8|15142.2|15140.2|15141.7|15139.7|0
1649118470000|2022-04-05 00:27:50|15141.9|15139.9|15142.2|15140.2|15142.2|15140.2|15141.5|15139.5|3
1649118480000|2022-04-05 00:28:00|15142|15140|15142.9|15140.9|15143|15141|15142|15140|3
1649118490000|2022-04-05 00:28:10|15142.8|15140.8|15142.2|15140.2|15143|15141|15142|15140|8
1649118500000|2022-04-05 00:28:20|15142|15140|15142.4|15140.4|15142.4|15140.4|15141.8|15139.8|1
1649118510000|2022-04-05 00:28:30|15142.2|15140.2|15142.7|15140.7|15143|15141|15142|15140|5
1649118520000|2022-04-05 00:28:40|15142.8|15140.8|15142.7|15140.7|15143|15141|15142.7|15140.7|0
1649118530000|2022-04-05 00:28:50|15142.4|15140.4|15141.9|15139.9|15142.5|15140.5|15141.8|15139.8|1
1649118540000|2022-04-05 00:29:00|15142|15140|15142.3|15140.3|15142.3|15140.3|15141.7|15139.7|0
1649118550000|2022-04-05 00:29:10|15142.2|15140.2|15142.2|15140.2|15142.2|15140.2|15142|15140|4
1649118560000|2022-04-05 00:29:20|15142|15140|15141.8|15139.8|15142.8|15140.8|15141.8|15139.8|9
1649118570000|2022-04-05 00:29:30|15141.7|15139.7|15141.9|15139.9|15141.9|15139.9|15141.7|15139.7|0
1649118580000|2022-04-05 00:29:40|15141.8|15139.8|15141.9|15139.9|15141.9|15139.9|15141.8|15139.8|0
1649118590000|2022-04-05 00:29:50|15141.8|15139.8|15141.9|15139.9|15142|15140|15141.8|15139.8|0
1649118600000|2022-04-05 00:30:00|15142|15140|15143|15141|15143|15141|15141.8|15139.8|3
1649118610000|2022-04-05 00:30:10|15142.9|15140.9|15144.2|15142.2|15144.2|15142.2|15142.8|15140.8|15
1649118620000|2022-04-05 00:30:20|15144|15142|15143.8|15141.8|15144|15142|15143.5|15141.5|10
1649118630000|2022-04-05 00:30:30|15143.9|15141.9|15143.2|15141.2|15143.9|15141.9|15143|15141|2
1649118640000|2022-04-05 00:30:40|15143.3|15141.3|15142.5|15140.5|15143.3|15141.3|15142.5|15140.5|3
1649118650000|2022-04-05 00:30:50|15142.7|15140.7|15142.2|15140.2|15142.7|15140.7|15141.8|15139.8|7
1649118660000|2022-04-05 00:31:00|15142.3|15140.3|15142|15140|15142.8|15140.8|15141.9|15139.9|2
1649118670000|2022-04-05 00:31:10|15142.2|15140.2|15141.8|15139.8|15142.2|15140.2|15141.8|15139.8|1
1649118680000|2022-04-05 00:31:20|15141.9|15139.9|15141.3|15139.3|15141.9|15139.9|15140.9|15138.9|4
1649118690000|2022-04-05 00:31:30|15141.2|15139.2|15141.9|15139.9|15141.9|15139.9|15141|15139|5
1649118700000|2022-04-05 00:31:40|15141.8|15139.8|15143.3|15141.3|15143.3|15141.3|15141.8|15139.8|11
1649118710000|2022-04-05 00:31:50|15143.4|15141.4|15143.7|15141.7|15143.8|15141.8|15143|15141|4
1649118720000|2022-04-05 00:32:00|15143.5|15141.5|15143.4|15141.4|15143.5|15141.5|15142.8|15140.8|6
1649118730000|2022-04-05 00:32:10|15143.8|15141.8|15143.9|15141.9|15143.9|15141.9|15143.7|15141.7|2
1649118740000|2022-04-05 00:32:20|15143.3|15141.3|15143.3|15141.3|15143.5|15141.5|15143|15141|6
1649118750000|2022-04-05 00:32:30|15143|15141|15143.2|15141.2|15143.5|15141.5|15143|15141|1
1649118760000|2022-04-05 00:32:40|15143|15141|15143|15141|15143.2|15141.2|15142.9|15140.9|0
1649118770000|2022-04-05 00:32:50|15143.2|15141.2|15142.9|15140.9|15143.2|15141.2|15142.7|15140.7|2
1649118780000|2022-04-05 00:33:00|15142.8|15140.8|15142.5|15140.5|15142.9|15140.9|15142.3|15140.3|12
1649118790000|2022-04-05 00:33:10|15142.7|15140.7|15143|15141|15143|15141|15142.5|15140.5|2
1649118800000|2022-04-05 00:33:20|15142.9|15140.9|15142.8|15140.8|15143.2|15141.2|15142.8|15140.8|0
1649118810000|2022-04-05 00:33:30|15142.9|15140.9|15143|15141|15143|15141|15142.8|15140.8|0
1649118820000|2022-04-05 00:33:40|15143.2|15141.2|15144.3|15142.3|15144.3|15142.3|15143.2|15141.2|9
1649118830000|2022-04-05 00:33:50|15144.2|15142.2|15144.5|15142.5|15144.7|15142.7|15144|15142|2
1649118840000|2022-04-05 00:34:00|15144.7|15142.7|15144.5|15142.5|15144.7|15142.7|15144.4|15142.4|2
1649118850000|2022-04-05 00:34:10|15144.4|15142.4|15145|15143|15145.5|15143.5|15144.3|15142.3|17
1649118860000|2022-04-05 00:34:20|15145.5|15143.5|15145.5|15143.5|15145.7|15143.7|15145|15143|7
1649118870000|2022-04-05 00:34:30|15145.4|15143.4|15145.2|15143.2|15145.5|15143.5|15145|15143|4
1649118880000|2022-04-05 00:34:40|15145|15143|15145|15143|15145.2|15143.2|15144.9|15142.9|2
1649118890000|2022-04-05 00:34:50|15145.2|15143.2|15145.3|15143.3|15145.7|15143.7|15145|15143|13
1649118900000|2022-04-05 00:35:00|15145.5|15143.5|15145.5|15143.5|15145.5|15143.5|15145.3|15143.3|1
1649118910000|2022-04-05 00:35:10|15145.4|15143.4|15145.2|15143.2|15145.4|15143.4|15144.9|15142.9|3
1649118920000|2022-04-05 00:35:20|15145|15143|15145.5|15143.5|15145.7|15143.7|15145|15143|6
1649118930000|2022-04-05 00:35:30|15145.4|15143.4|15145.7|15143.7|15146|15144|15145.3|15143.3|10
1649118940000|2022-04-05 00:35:40|15145.5|15143.5|15145.7|15143.7|15145.9|15143.9|15145.4|15143.4|1
1649118950000|2022-04-05 00:35:50|15145.4|15143.4|15145.4|15143.4|15145.9|15143.9|15145|15143|8
1649118960000|2022-04-05 00:36:00|15145.5|15143.5|15145.7|15143.7|15145.9|15143.9|15145|15143|8
1649118970000|2022-04-05 00:36:10|15145.5|15143.5|15146|15144|15146|15144|15145.4|15143.4|7
1649118980000|2022-04-05 00:36:20|15146.2|15144.2|15146|15144|15147|15145|15145.9|15143.9|23
1649118990000|2022-04-05 00:36:30|15146.2|15144.2|15146|15144|15146.4|15144.4|15145.9|15143.9|2
1649119000000|2022-04-05 00:36:40|15146.3|15144.3|15146.4|15144.4|15146.5|15144.5|15146|15144|4
1649119010000|2022-04-05 00:36:50|15146.7|15144.7|15146.3|15144.3|15146.7|15144.7|15146.3|15144.3|2
1649119020000|2022-04-05 00:37:00|15146.4|15144.4|15146.4|15144.4|15146.7|15144.7|15146.2|15144.2|11
1649119030000|2022-04-05 00:37:10|15146.5|15144.5|15146.5|15144.5|15146.7|15144.7|15146.3|15144.3|3
1649119040000|2022-04-05 00:37:20|15146.7|15144.7|15146.5|15144.5|15146.8|15144.8|15146.4|15144.4|2
1649119050000|2022-04-05 00:37:30|15146.4|15144.4|15146.3|15144.3|15146.8|15144.8|15146.2|15144.2|3
1649119060000|2022-04-05 00:37:40|15146.2|15144.2|15146|15144|15146.3|15144.3|15145.9|15143.9|2
1649119070000|2022-04-05 00:37:50|15145.9|15143.9|15145.2|15143.2|15146|15144|15145.2|15143.2|10
1649119080000|2022-04-05 00:38:00|15145|15143|15145.9|15143.9|15145.9|15143.9|15144.8|15142.8|5
1649119090000|2022-04-05 00:38:10|15146|15144|15145.8|15143.8|15146.2|15144.2|15145.8|15143.8|6
1649119100000|2022-04-05 00:38:20|15145.9|15143.9|15146.3|15144.3|15146.7|15144.7|15145.9|15143.9|4
1649119110000|2022-04-05 00:38:30|15146.2|15144.2|15146|15144|15146.3|15144.3|15145.8|15143.8|1
1649119120000|2022-04-05 00:38:40|15145.9|15143.9|15145.9|15143.9|15146.3|15144.3|15145.8|15143.8|4
1649119130000|2022-04-05 00:38:50|15145.8|15143.8|15146|15144|15146.2|15144.2|15145.8|15143.8|2
1649119140000|2022-04-05 00:39:00|15145.9|15143.9|15146.8|15144.8|15146.8|15144.8|15145.9|15143.9|3
1649119150000|2022-04-05 00:39:10|15146.7|15144.7|15146.8|15144.8|15146.8|15144.8|15146.7|15144.7|1
1649119160000|2022-04-05 00:39:20|15146.7|15144.7|15146.5|15144.5|15146.8|15144.8|15146.4|15144.4|4
1649119170000|2022-04-05 00:39:30|15146.7|15144.7|15146.4|15144.4|15146.7|15144.7|15146.4|15144.4|0
1649119180000|2022-04-05 00:39:40|15146|15144|15145.8|15143.8|15146.2|15144.2|15145.8|15143.8|6
1649119190000|2022-04-05 00:39:50|15145.9|15143.9|15145.8|15143.8|15146|15144|15145.5|15143.5|2
1649119200000|2022-04-05 00:40:00|15146.2|15144.2|15146.2|15144.2|15146.4|15144.4|15145.9|15143.9|3
1649119210000|2022-04-05 00:40:10|15146.3|15144.3|15146|15144|15146.3|15144.3|15145.9|15143.9|1
1649119220000|2022-04-05 00:40:20|15146.2|15144.2|15145|15143|15146.2|15144.2|15145|15143|3
1649119230000|2022-04-05 00:40:30|15145.2|15143.2|15145.2|15143.2|15145.4|15143.4|15144.9|15142.9|0
1649119240000|2022-04-05 00:40:40|15145|15143|15144.9|15142.9|15145|15143|15144.8|15142.8|8
1649119250000|2022-04-05 00:40:50|15145|15143|15144.9|15142.9|15145|15143|15144.8|15142.8|1
1649119260000|2022-04-05 00:41:00|15144.8|15142.8|15144.8|15142.8|15145.5|15143.5|15144.8|15142.8|2
1649119270000|2022-04-05 00:41:10|15144.7|15142.7|15144.8|15142.8|15144.9|15142.9|15144.7|15142.7|0
1649119280000|2022-04-05 00:41:20|15144.9|15142.9|15144|15142|15144.9|15142.9|15143.8|15141.8|14
1649119290000|2022-04-05 00:41:30|15144.2|15142.2|15143.9|15141.9|15144.2|15142.2|15143.5|15141.5|9
1649119300000|2022-04-05 00:41:40|15143.8|15141.8|15144.5|15142.5|15144.9|15142.9|15143.8|15141.8|4
1649119310000|2022-04-05 00:41:50|15144.4|15142.4|15144.8|15142.8|15144.9|15142.9|15144.4|15142.4|0
1649119320000|2022-04-05 00:42:00|15144.9|15142.9|15145.7|15143.7|15146|15144|15144.8|15142.8|16
1649119330000|2022-04-05 00:42:10|15145.8|15143.8|15145.5|15143.5|15145.9|15143.9|15145|15143|2
1649119340000|2022-04-05 00:42:20|15145.7|15143.7|15145.9|15143.9|15145.9|15143.9|15145.3|15143.3|1
1649119350000|2022-04-05 00:42:30|15145.8|15143.8|15146|15144|15146|15144|15145.8|15143.8|0
1649119360000|2022-04-05 00:42:40|15145.9|15143.9|15145.7|15143.7|15146|15144|15145.7|15143.7|0
1649119370000|2022-04-05 00:42:50|15145.8|15143.8|15146.3|15144.3|15146.5|15144.5|15145.8|15143.8|3
1649119380000|2022-04-05 00:43:00|15146.2|15144.2|15146.2|15144.2|15146.7|15144.7|15145.7|15143.7|1
1649119390000|2022-04-05 00:43:10|15146|15144|15145.8|15143.8|15146.3|15144.3|15145.8|15143.8|0
1649119400000|2022-04-05 00:43:20|15145.9|15143.9|15146|15144|15146.2|15144.2|15145.8|15143.8|2
1649119410000|2022-04-05 00:43:30|15145.8|15143.8|15146.4|15144.4|15146.4|15144.4|15145.8|15143.8|3
1649119420000|2022-04-05 00:43:40|15146.3|15144.3|15146|15144|15146.4|15144.4|15146|15144|0
1649119430000|2022-04-05 00:43:50|15145.9|15143.9|15146.2|15144.2|15146.3|15144.3|15145.9|15143.9|0
1649119440000|2022-04-05 00:44:00|15146.3|15144.3|15146.4|15144.4|15146.4|15144.4|15146.2|15144.2|0
1649119450000|2022-04-05 00:44:10|15146.3|15144.3|15146.2|15144.2|15146.5|15144.5|15146.2|15144.2|4
1649119460000|2022-04-05 00:44:20|15146.3|15144.3|15146.3|15144.3|15146.4|15144.4|15146.2|15144.2|1
1649119470000|2022-04-05 00:44:30|15146.4|15144.4|15146.4|15144.4|15146.4|15144.4|15146.3|15144.3|0
1649119480000|2022-04-05 00:44:40|15146.3|15144.3|15146.4|15144.4|15146.4|15144.4|15146.2|15144.2|1
1649119490000|2022-04-05 00:44:50|15146.3|15144.3|15146.3|15144.3|15146.4|15144.4|15146.2|15144.2|3
1649119500000|2022-04-05 00:45:00|15146.2|15144.2|15145.5|15143.5|15146.4|15144.4|15145.2|15143.2|20
1649119510000|2022-04-05 00:45:10|15145.4|15143.4|15145.8|15143.8|15145.9|15143.9|15144.5|15142.5|20
1649119520000|2022-04-05 00:45:20|15145.7|15143.7|15145.3|15143.3|15146.3|15144.3|15145.3|15143.3|1
1649119530000|2022-04-05 00:45:30|15145.4|15143.4|15145.4|15143.4|15145.7|15143.7|15145.2|15143.2|2
1649119540000|2022-04-05 00:45:40|15145.5|15143.5|15145.2|15143.2|15145.7|15143.7|15144.9|15142.9|0
1649119550000|2022-04-05 00:45:50|15145.3|15143.3|15145|15143|15145.5|15143.5|15144.8|15142.8|9
1649119560000|2022-04-05 00:46:00|15144.9|15142.9|15145.5|15143.5|15145.8|15143.8|15144.8|15142.8|9
1649119570000|2022-04-05 00:46:10|15145.4|15143.4|15145|15143|15146.3|15144.3|15145|15143|7
1649119580000|2022-04-05 00:46:20|15145.2|15143.2|15146.4|15144.4|15146.5|15144.5|15144.9|15142.9|7
1649119590000|2022-04-05 00:46:30|15146.5|15144.5|15146.3|15144.3|15146.7|15144.7|15146.3|15144.3|2
1649119600000|2022-04-05 00:46:40|15146|15144|15145.9|15143.9|15146.4|15144.4|15145.8|15143.8|3
1649119610000|2022-04-05 00:46:50|15145.8|15143.8|15145.9|15143.9|15146.2|15144.2|15145.7|15143.7|2
1649119620000|2022-04-05 00:47:00|15146|15144|15145.8|15143.8|15146|15144|15144.8|15142.8|5
1649119630000|2022-04-05 00:47:10|15145.7|15143.7|15146|15144|15146|15144|15145.5|15143.5|5
1649119640000|2022-04-05 00:47:20|15145.9|15143.9|15146|15144|15146.2|15144.2|15145.8|15143.8|1
1649119650000|2022-04-05 00:47:30|15146.2|15144.2|15143|15141|15146.2|15144.2|15143|15141|16
1649119660000|2022-04-05 00:47:40|15143.4|15141.4|15144.9|15142.9|15145.2|15143.2|15143|15141|11
1649119670000|2022-04-05 00:47:50|15144.8|15142.8|15144.7|15142.7|15145.5|15143.5|15144.7|15142.7|5
1649119680000|2022-04-05 00:48:00|15144.8|15142.8|15144.8|15142.8|15145.4|15143.4|15144.4|15142.4|4
1649119690000|2022-04-05 00:48:10|15145.3|15143.3|15144.7|15142.7|15145.4|15143.4|15144.5|15142.5|5
1649119700000|2022-04-05 00:48:20|15144.5|15142.5|15144.7|15142.7|15145.2|15143.2|15144.5|15142.5|2
1649119710000|2022-04-05 00:48:30|15144.5|15142.5|15144.7|15142.7|15145.2|15143.2|15144.4|15142.4|0
1649119720000|2022-04-05 00:48:40|15144.5|15142.5|15144.9|15142.9|15145.4|15143.4|15144.4|15142.4|3
1649119730000|2022-04-05 00:48:50|15144.8|15142.8|15144.9|15142.9|15145|15143|15144.7|15142.7|1
1649119740000|2022-04-05 00:49:00|15145|15143|15145.2|15143.2|15145.5|15143.5|15144.8|15142.8|4
1649119750000|2022-04-05 00:49:10|15145.3|15143.3|15145.2|15143.2|15145.3|15143.3|15145.2|15143.2|1
1649119760000|2022-04-05 00:49:20|15145.3|15143.3|15144.8|15142.8|15145.3|15143.3|15144.7|15142.7|3
1649119770000|2022-04-05 00:49:30|15144.7|15142.7|15144.8|15142.8|15145|15143|15144.7|15142.7|3
1649119780000|2022-04-05 00:49:40|15144.9|15142.9|15144.8|15142.8|15145.4|15143.4|15144.5|15142.5|3
1649119790000|2022-04-05 00:49:50|15144.9|15142.9|15145.7|15143.7|15145.8|15143.8|15144.8|15142.8|6
1649119800000|2022-04-05 00:50:00|15145.8|15143.8|15145.5|15143.5|15146.2|15144.2|15145.4|15143.4|4
1649119810000|2022-04-05 00:50:10|15145.7|15143.7|15145.5|15143.5|15146|15144|15145.4|15143.4|0
1649119820000|2022-04-05 00:50:20|15145.7|15143.7|15145.5|15143.5|15145.9|15143.9|15145.4|15143.4|0
1649119830000|2022-04-05 00:50:30|15145.4|15143.4|15145.3|15143.3|15145.5|15143.5|15144.7|15142.7|3
1649119840000|2022-04-05 00:50:40|15145.4|15143.4|15145.2|15143.2|15145.4|15143.4|15144.8|15142.8|0
1649119850000|2022-04-05 00:50:50|15145|15143|15145.4|15143.4|15145.4|15143.4|15144.9|15142.9|2
1649119860000|2022-04-05 00:51:00|15145.5|15143.5|15146.2|15144.2|15146.2|15144.2|15145.4|15143.4|4
1649119870000|2022-04-05 00:51:10|15146|15144|15146|15144|15146.2|15144.2|15145.8|15143.8|3
1649119880000|2022-04-05 00:51:20|15145.9|15143.9|15146.3|15144.3|15146.3|15144.3|15145.8|15143.8|1
1649119890000|2022-04-05 00:51:30|15146.2|15144.2|15146.5|15144.5|15146.5|15144.5|15145.8|15143.8|10
1649119900000|2022-04-05 00:51:40|15146.7|15144.7|15146.8|15144.8|15147.2|15145.2|15146.5|15144.5|7
1649119910000|2022-04-05 00:51:50|15146.9|15144.9|15147.3|15145.3|15147.5|15145.5|15146.8|15144.8|5
1649119920000|2022-04-05 00:52:00|15147.4|15145.4|15149.5|15147.5|15149.7|15147.7|15147.3|15145.3|29
1649119930000|2022-04-05 00:52:10|15149.3|15147.3|15149.2|15147.2|15150.3|15148.3|15149.2|15147.2|15
1649119940000|2022-04-05 00:52:20|15149.3|15147.3|15149|15147|15150|15148|15148.7|15146.7|14
1649119950000|2022-04-05 00:52:30|15148.9|15146.9|15149.8|15147.8|15149.8|15147.8|15148.9|15146.9|2
1649119960000|2022-04-05 00:52:40|15149.7|15147.7|15149.9|15147.9|15149.9|15147.9|15149.5|15147.5|1
1649119970000|2022-04-05 00:52:50|15149.8|15147.8|15149.8|15147.8|15150|15148|15149.5|15147.5|6
1649119980000|2022-04-05 00:53:00|15149.9|15147.9|15150|15148|15150.2|15148.2|15149.7|15147.7|17
1649119990000|2022-04-05 00:53:10|15149.9|15147.9|15150|15148|15150|15148|15149.5|15147.5|7
1649120000000|2022-04-05 00:53:20|15149.4|15147.4|15150.4|15148.4|15150.8|15148.8|15149.3|15147.3|41
1649120010000|2022-04-05 00:53:30|15150.3|15148.3|15149.3|15147.3|15150.3|15148.3|15149.2|15147.2|7
1649120020000|2022-04-05 00:53:40|15149.2|15147.2|15148.3|15146.3|15149.3|15147.3|15148.3|15146.3|9
1649120030000|2022-04-05 00:53:50|15148.4|15146.4|15148|15146|15148.8|15146.8|15148|15146|9
1649120040000|2022-04-05 00:54:00|15147.9|15145.9|15147.3|15145.3|15148|15146|15147.3|15145.3|4
1649120050000|2022-04-05 00:54:10|15147.2|15145.2|15148.5|15146.5|15148.7|15146.7|15146.8|15144.8|17
1649120060000|2022-04-05 00:54:20|15148.7|15146.7|15148.8|15146.8|15148.8|15146.8|15148.7|15146.7|1
1649120070000|2022-04-05 00:54:30|15148.9|15146.9|15149|15147|15149.3|15147.3|15148.9|15146.9|1
1649120080000|2022-04-05 00:54:40|15148.9|15146.9|15148.5|15146.5|15149.2|15147.2|15148.5|15146.5|5
1649120090000|2022-04-05 00:54:50|15148.7|15146.7|15148.5|15146.5|15148.8|15146.8|15148.3|15146.3|1
1649120100000|2022-04-05 00:55:00|15148.4|15146.4|15148.2|15146.2|15148.5|15146.5|15147.8|15145.8|6
1649120110000|2022-04-05 00:55:10|15148.3|15146.3|15149|15147|15149|15147|15148.3|15146.3|1
1649120120000|2022-04-05 00:55:20|15148.9|15146.9|15148.9|15146.9|15149|15147|15148.7|15146.7|0
1649120130000|2022-04-05 00:55:30|15148.8|15146.8|15148.5|15146.5|15148.9|15146.9|15148.3|15146.3|4
1649120140000|2022-04-05 00:55:40|15148.4|15146.4|15147.7|15145.7|15148.4|15146.4|15147.7|15145.7|6
1649120150000|2022-04-05 00:55:50|15147.5|15145.5|15147.7|15145.7|15147.8|15145.8|15147.3|15145.3|5
1649120160000|2022-04-05 00:56:00|15148|15146|15148.2|15146.2|15148.3|15146.3|15147.9|15145.9|3
1649120170000|2022-04-05 00:56:10|15148|15146|15148.2|15146.2|15148.4|15146.4|15147.9|15145.9|3
1649120180000|2022-04-05 00:56:20|15148.3|15146.3|15148.3|15146.3|15148.5|15146.5|15148|15146|2
1649120190000|2022-04-05 00:56:30|15148.2|15146.2|15148|15146|15148.4|15146.4|15147.7|15145.7|6
1649120200000|2022-04-05 00:56:40|15147.8|15145.8|15147.8|15145.8|15147.8|15145.8|15147.3|15145.3|11
1649120210000|2022-04-05 00:56:50|15147.7|15145.7|15148.2|15146.2|15148.3|15146.3|15147.5|15145.5|11
1649120220000|2022-04-05 00:57:00|15148.3|15146.3|15148|15146|15148.8|15146.8|15147.9|15145.9|6
1649120230000|2022-04-05 00:57:10|15147.9|15145.9|15147.8|15145.8|15148|15146|15147.4|15145.4|2
1649120240000|2022-04-05 00:57:20|15147.9|15145.9|15147.5|15145.5|15147.9|15145.9|15147.2|15145.2|3
1649120250000|2022-04-05 00:57:30|15147.7|15145.7|15148.3|15146.3|15148.7|15146.7|15147.7|15145.7|0
1649120260000|2022-04-05 00:57:40|15148.4|15146.4|15148.5|15146.5|15148.8|15146.8|15148.3|15146.3|1
1649120270000|2022-04-05 00:57:50|15148.4|15146.4|15148.8|15146.8|15148.8|15146.8|15148.3|15146.3|0
1649120280000|2022-04-05 00:58:00|15148.9|15146.9|15148.8|15146.8|15148.9|15146.9|15148.4|15146.4|0
1649120290000|2022-04-05 00:58:10|15148.9|15146.9|15149.3|15147.3|15149.5|15147.5|15148.8|15146.8|15
1649120300000|2022-04-05 00:58:20|15149.2|15147.2|15149.3|15147.3|15149.5|15147.5|15149.2|15147.2|0
1649120310000|2022-04-05 00:58:30|15149.2|15147.2|15149.7|15147.7|15150|15148|15149.2|15147.2|5
1649120320000|2022-04-05 00:58:40|15149.8|15147.8|15149.5|15147.5|15150|15148|15149.5|15147.5|3
1649120330000|2022-04-05 00:58:50|15149.8|15147.8|15150.4|15148.4|15150.4|15148.4|15149.8|15147.8|4
1649120340000|2022-04-05 00:59:00|15150.3|15148.3|15150.7|15148.7|15150.8|15148.8|15150|15148|6
1649120350000|2022-04-05 00:59:10|15150.8|15148.8|15151.5|15149.5|15151.7|15149.7|15150.8|15148.8|21
1649120360000|2022-04-05 00:59:20|15151.4|15149.4|15151.7|15149.7|15151.7|15149.7|15151|15149|8
1649120370000|2022-04-05 00:59:30|15151.5|15149.5|15151.7|15149.7|15151.7|15149.7|15151.4|15149.4|5
1649120380000|2022-04-05 00:59:40|15151.8|15149.8|15151.8|15149.8|15151.8|15149.8|15151.8|15149.8|4
1649120390000|2022-04-05 00:59:50|15151.7|15149.7|15151.7|15149.7|15151.9|15149.9|15151.5|15149.5|4
1649120400000|2022-04-05 01:00:00|15151.8|15149.8|15153.9|15151.9|15153.9|15151.9|15151.7|15149.7|40
1649120410000|2022-04-05 01:00:10|15153.8|15151.8|15153.5|15151.5|15153.8|15151.8|15153.2|15151.2|10
1649120420000|2022-04-05 01:00:20|15153.2|15151.2|15152|15150|15153.2|15151.2|15151.9|15149.9|20
1649120430000|2022-04-05 01:00:30|15152.2|15150.2|15152.3|15150.3|15152.3|15150.3|15151.9|15149.9|1
1649120440000|2022-04-05 01:00:40|15152|15150|15152.3|15150.3|15152.3|15150.3|15152|15150|1
1649120450000|2022-04-05 01:00:50|15152.2|15150.2|15152.3|15150.3|15152.3|15150.3|15151.5|15149.5|3
1649120460000|2022-04-05 01:01:00|15152.4|15150.4|15152.5|15150.5|15153.2|15151.2|15152.3|15150.3|9
1649120470000|2022-04-05 01:01:10|15152.7|15150.7|15152.7|15150.7|15153|15151|15152.5|15150.5|7
1649120480000|2022-04-05 01:01:20|15152.8|15150.8|15152.2|15150.2|15152.9|15150.9|15152.2|15150.2|7
1649120490000|2022-04-05 01:01:30|15151.7|15149.7|15151.9|15149.9|15151.9|15149.9|15151.3|15149.3|9
1649120500000|2022-04-05 01:01:40|15151.8|15149.8|15151.5|15149.5|15152.8|15150.8|15151.5|15149.5|9
1649120510000|2022-04-05 01:01:50|15151.7|15149.7|15151.3|15149.3|15151.8|15149.8|15151.2|15149.2|1
1649120520000|2022-04-05 01:02:00|15151.5|15149.5|15152|15150|15152|15150|15151.5|15149.5|2
1649120530000|2022-04-05 01:02:10|15152.2|15150.2|15151.8|15149.8|15152.2|15150.2|15151.7|15149.7|4
1649120540000|2022-04-05 01:02:20|15152.2|15150.2|15151.8|15149.8|15152.7|15150.7|15151.7|15149.7|6
1649120550000|2022-04-05 01:02:30|15151.7|15149.7|15151.8|15149.8|15151.8|15149.8|15151.5|15149.5|3
1649120560000|2022-04-05 01:02:40|15151.7|15149.7|15151.8|15149.8|15151.8|15149.8|15151.2|15149.2|4
1649120570000|2022-04-05 01:02:50|15151.7|15149.7|15151.7|15149.7|15151.8|15149.8|15151.4|15149.4|8
1649120580000|2022-04-05 01:03:00|15151.5|15149.5|15151.2|15149.2|15151.7|15149.7|15151.2|15149.2|5
1649120590000|2022-04-05 01:03:10|15151|15149|15151.4|15149.4|15151.4|15149.4|15150.5|15148.5|16
1649120600000|2022-04-05 01:03:20|15151.3|15149.3|15151.5|15149.5|15151.5|15149.5|15151|15149|8
1649120610000|2022-04-05 01:03:30|15151.4|15149.4|15150.3|15148.3|15151.5|15149.5|15149.5|15147.5|16
1649120620000|2022-04-05 01:03:40|15150.7|15148.7|15150.7|15148.7|15150.8|15148.8|15150|15148|4
1649120630000|2022-04-05 01:03:50|15150.8|15148.8|15150.9|15148.9|15150.9|15148.9|15150.8|15148.8|2
1649120640000|2022-04-05 01:04:00|15151|15149|15151.4|15149.4|15151.4|15149.4|15150.3|15148.3|10
1649120650000|2022-04-05 01:04:10|15151.5|15149.5|15151.5|15149.5|15152.2|15150.2|15151.4|15149.4|9
1649120660000|2022-04-05 01:04:20|15151.7|15149.7|15150.8|15148.8|15151.7|15149.7|15150.3|15148.3|7
1649120670000|2022-04-05 01:04:30|15150.7|15148.7|15150.3|15148.3|15150.7|15148.7|15150.2|15148.2|1
1649120680000|2022-04-05 01:04:40|15150.4|15148.4|15150.3|15148.3|15150.9|15148.9|15150.2|15148.2|1
1649120690000|2022-04-05 01:04:50|15150.4|15148.4|15150.3|15148.3|15150.5|15148.5|15150.3|15148.3|1
1649120700000|2022-04-05 01:05:00|15150.2|15148.2|15149.4|15147.4|15150.2|15148.2|15149.3|15147.3|6
1649120710000|2022-04-05 01:05:10|15149.8|15147.8|15148.7|15146.7|15149.9|15147.9|15148.7|15146.7|8
1649120720000|2022-04-05 01:05:20|15148.8|15146.8|15148.5|15146.5|15148.9|15146.9|15148.5|15146.5|2
1649120730000|2022-04-05 01:05:30|15148.7|15146.7|15147.9|15145.9|15148.8|15146.8|15147.9|15145.9|6
1649120740000|2022-04-05 01:05:40|15148|15146|15148.7|15146.7|15148.8|15146.8|15147.5|15145.5|10
1649120750000|2022-04-05 01:05:50|15148.8|15146.8|15148.3|15146.3|15149|15147|15148.2|15146.2|2
1649120760000|2022-04-05 01:06:00|15148.4|15146.4|15148|15146|15148.4|15146.4|15148|15146|6
1649120770000|2022-04-05 01:06:10|15148.3|15146.3|15148.4|15146.4|15149|15147|15148.3|15146.3|9
1649120780000|2022-04-05 01:06:20|15148.5|15146.5|15149|15147|15149.2|15147.2|15148.5|15146.5|4
1649120790000|2022-04-05 01:06:30|15148.9|15146.9|15148.9|15146.9|15148.9|15146.9|15148.9|15146.9|0
1649120800000|2022-04-05 01:06:40|15149|15147|15148.9|15146.9|15149|15147|15148.3|15146.3|5
1649120810000|2022-04-05 01:06:50|15148.8|15146.8|15148.3|15146.3|15148.9|15146.9|15148.3|15146.3|11
1649120820000|2022-04-05 01:07:00|15148.2|15146.2|15148.8|15146.8|15149|15147|15148.2|15146.2|4
1649120830000|2022-04-05 01:07:10|15148.7|15146.7|15149.2|15147.2|15149.2|15147.2|15148.7|15146.7|3
1649120840000|2022-04-05 01:07:20|15149|15147|15147.3|15145.3|15149|15147|15147|15145|29
1649120850000|2022-04-05 01:07:30|15147.2|15145.2|15147.4|15145.4|15147.4|15145.4|15147.2|15145.2|0
1649120860000|2022-04-05 01:07:40|15147.5|15145.5|15147.5|15145.5|15147.7|15145.7|15147.3|15145.3|4
1649120870000|2022-04-05 01:07:50|15147.4|15145.4|15147.9|15145.9|15147.9|15145.9|15147.4|15145.4|4
1649120880000|2022-04-05 01:08:00|15147.8|15145.8|15147.8|15145.8|15148.4|15146.4|15147.7|15145.7|16
1649120890000|2022-04-05 01:08:10|15147.7|15145.7|15148.3|15146.3|15148.3|15146.3|15147.3|15145.3|6
1649120900000|2022-04-05 01:08:20|15148.2|15146.2|15148.5|15146.5|15148.5|15146.5|15147.7|15145.7|0
1649120910000|2022-04-05 01:08:30|15148.4|15146.4|15148.3|15146.3|15149.2|15147.2|15148.2|15146.2|4
1649120920000|2022-04-05 01:08:40|15148.2|15146.2|15148|15146|15148.7|15146.7|15147.8|15145.8|1
1649120930000|2022-04-05 01:08:50|15147.9|15145.9|15149.4|15147.4|15149.7|15147.7|15147.9|15145.9|5
1649120940000|2022-04-05 01:09:00|15149.5|15147.5|15149.2|15147.2|15149.5|15147.5|15149|15147|4
1649120950000|2022-04-05 01:09:10|15148.5|15146.5|15148.8|15146.8|15148.9|15146.9|15148.3|15146.3|1
1649120960000|2022-04-05 01:09:20|15148.9|15146.9|15149.5|15147.5|15149.5|15147.5|15148.9|15146.9|2
1649120970000|2022-04-05 01:09:30|15149.4|15147.4|15149.3|15147.3|15149.4|15147.4|15148.8|15146.8|4
1649120980000|2022-04-05 01:09:40|15149.2|15147.2|15148.8|15146.8|15149.3|15147.3|15148.8|15146.8|1
1649120990000|2022-04-05 01:09:50|15148.9|15146.9|15149|15147|15149|15147|15148.7|15146.7|1
1649121000000|2022-04-05 01:10:00|15149.2|15147.2|15149.9|15147.9|15149.9|15147.9|15149.2|15147.2|1
1649121010000|2022-04-05 01:10:10|15149.8|15147.8|15149.7|15147.7|15149.9|15147.9|15149.7|15147.7|3
1649121020000|2022-04-05 01:10:20|15149.5|15147.5|15148.7|15146.7|15149.5|15147.5|15148.7|15146.7|1
1649121030000|2022-04-05 01:10:30|15148.8|15146.8|15148.3|15146.3|15148.8|15146.8|15148.3|15146.3|2
1649121040000|2022-04-05 01:10:40|15148.2|15146.2|15148.3|15146.3|15148.4|15146.4|15148.2|15146.2|5
1649121050000|2022-04-05 01:10:50|15147.9|15145.9|15147.8|15145.8|15148.3|15146.3|15147.8|15145.8|4
1649121060000|2022-04-05 01:11:00|15147.5|15145.5|15147.3|15145.3|15147.7|15145.7|15147.3|15145.3|8
1649121070000|2022-04-05 01:11:10|15147.5|15145.5|15147.9|15145.9|15147.9|15145.9|15147.4|15145.4|5
1649121080000|2022-04-05 01:11:20|15148.2|15146.2|15148.5|15146.5|15148.5|15146.5|15148|15146|9
1649121090000|2022-04-05 01:11:30|15148.3|15146.3|15148.5|15146.5|15148.5|15146.5|15148.3|15146.3|1
1649121100000|2022-04-05 01:11:40|15148.4|15146.4|15148.5|15146.5|15149.3|15147.3|15148.4|15146.4|9
1649121110000|2022-04-05 01:11:50|15148.7|15146.7|15148.8|15146.8|15148.9|15146.9|15148.7|15146.7|3
1649121120000|2022-04-05 01:12:00|15148.9|15146.9|15149.2|15147.2|15149.2|15147.2|15148.8|15146.8|2
1649121130000|2022-04-05 01:12:10|15149|15147|15149.2|15147.2|15149.4|15147.4|15149|15147|29
1649121140000|2022-04-05 01:12:20|15149.3|15147.3|15148|15146|15149.3|15147.3|15147.9|15145.9|8
1649121150000|2022-04-05 01:12:30|15147.9|15145.9|15148.3|15146.3|15148.5|15146.5|15147.8|15145.8|1
1649121160000|2022-04-05 01:12:40|15148.4|15146.4|15148|15146|15148.4|15146.4|15148|15146|1
1649121170000|2022-04-05 01:12:50|15148.2|15146.2|15148.2|15146.2|15148.2|15146.2|15147.7|15145.7|1
1649121180000|2022-04-05 01:13:00|15148|15146|15148|15146|15148.7|15146.7|15147.8|15145.8|8
1649121190000|2022-04-05 01:13:10|15147.9|15145.9|15147|15145|15148.2|15146.2|15147|15145|11
1649121200000|2022-04-05 01:13:20|15146.9|15144.9|15147.5|15145.5|15147.9|15145.9|15146.9|15144.9|5
1649121210000|2022-04-05 01:13:30|15147.7|15145.7|15147|15145|15147.8|15145.8|15146.9|15144.9|1
1649121220000|2022-04-05 01:13:40|15146.9|15144.9|15146|15144|15147|15145|15146|15144|9
1649121230000|2022-04-05 01:13:50|15146.2|15144.2|15146.3|15144.3|15146.4|15144.4|15146|15144|1
1649121240000|2022-04-05 01:14:00|15146.4|15144.4|15146.4|15144.4|15146.8|15144.8|15146.3|15144.3|4
1649121250000|2022-04-05 01:14:10|15146.5|15144.5|15146.8|15144.8|15146.8|15144.8|15146.4|15144.4|4
1649121260000|2022-04-05 01:14:20|15146.7|15144.7|15146.7|15144.7|15146.8|15144.8|15146.7|15144.7|0
1649121270000|2022-04-05 01:14:30|15146.8|15144.8|15147|15145|15147.3|15145.3|15146.7|15144.7|3
1649121280000|2022-04-05 01:14:40|15147.2|15145.2|15146.5|15144.5|15147.5|15145.5|15146.5|15144.5|3
1649121290000|2022-04-05 01:14:50|15146.7|15144.7|15146.9|15144.9|15147.2|15145.2|15146.5|15144.5|3
1649121300000|2022-04-05 01:15:00|15147|15145|15147.3|15145.3|15148.9|15146.9|15146.9|15144.9|8
1649121310000|2022-04-05 01:15:10|15147.4|15145.4|15147.3|15145.3|15147.7|15145.7|15147.3|15145.3|7
1649121320000|2022-04-05 01:15:20|15147|15145|15147.3|15145.3|15147.5|15145.5|15147|15145|1
1649121330000|2022-04-05 01:15:30|15147.2|15145.2|15147.5|15145.5|15148.2|15146.2|15147.2|15145.2|4
1649121340000|2022-04-05 01:15:40|15147.7|15145.7|15147.8|15145.8|15148.2|15146.2|15147.3|15145.3|4
1649121350000|2022-04-05 01:15:50|15147.7|15145.7|15148.2|15146.2|15148.3|15146.3|15147.4|15145.4|1
1649121360000|2022-04-05 01:16:00|15148.3|15146.3|15148.3|15146.3|15148.3|15146.3|15148|15146|1
1649121370000|2022-04-05 01:16:10|15148.2|15146.2|15148.2|15146.2|15148.3|15146.3|15147.8|15145.8|1
1649121380000|2022-04-05 01:16:20|15147.8|15145.8|15146.7|15144.7|15148|15146|15146.7|15144.7|8
1649121390000|2022-04-05 01:16:30|15146.5|15144.5|15147|15145|15147.3|15145.3|15146.4|15144.4|6
1649121400000|2022-04-05 01:16:40|15147.2|15145.2|15147.4|15145.4|15147.9|15145.9|15147.2|15145.2|2
1649121410000|2022-04-05 01:16:50|15147.5|15145.5|15147.3|15145.3|15147.5|15145.5|15147|15145|1
1649121420000|2022-04-05 01:17:00|15147.2|15145.2|15147.8|15145.8|15147.8|15145.8|15147.2|15145.2|4
1649121430000|2022-04-05 01:17:10|15147.9|15145.9|15147.3|15145.3|15148|15146|15147.3|15145.3|2
1649121440000|2022-04-05 01:17:20|15147.4|15145.4|15147.5|15145.5|15147.8|15145.8|15147.2|15145.2|5
1649121450000|2022-04-05 01:17:30|15147.8|15145.8|15147.8|15145.8|15147.9|15145.9|15147.7|15145.7|1
1649121460000|2022-04-05 01:17:40|15147.9|15145.9|15147.9|15145.9|15148|15146|15147.7|15145.7|1
1649121470000|2022-04-05 01:17:50|15148|15146|15147.7|15145.7|15148.7|15146.7|15147.5|15145.5|10
1649121480000|2022-04-05 01:18:00|15147.4|15145.4|15147.9|15145.9|15148|15146|15147.4|15145.4|1
1649121490000|2022-04-05 01:18:10|15148|15146|15147.7|15145.7|15148.2|15146.2|15147.5|15145.5|11
1649121500000|2022-04-05 01:18:20|15147.8|15145.8|15147.8|15145.8|15147.8|15145.8|15147.4|15145.4|4
1649121510000|2022-04-05 01:18:30|15147.9|15145.9|15147.5|15145.5|15148|15146|15147.5|15145.5|8
1649121520000|2022-04-05 01:18:40|15147.7|15145.7|15147.5|15145.5|15147.8|15145.8|15146.9|15144.9|6
1649121530000|2022-04-05 01:18:50|15147.4|15145.4|15147.3|15145.3|15147.5|15145.5|15147|15145|1
1649121540000|2022-04-05 01:19:00|15147.2|15145.2|15147.5|15145.5|15147.5|15145.5|15147.2|15145.2|0
1649121550000|2022-04-05 01:19:10|15147.4|15145.4|15147.7|15145.7|15147.8|15145.8|15147.4|15145.4|0
1649121560000|2022-04-05 01:19:20|15147.5|15145.5|15147.8|15145.8|15147.9|15145.9|15147.3|15145.3|2
1649121570000|2022-04-05 01:19:30|15148|15146|15147.9|15145.9|15148|15146|15147.9|15145.9|1
1649121580000|2022-04-05 01:19:40|15148.2|15146.2|15148.2|15146.2|15148.7|15146.7|15148|15146|22
1649121590000|2022-04-05 01:19:50|15148|15146|15147.9|15145.9|15148.3|15146.3|15147.9|15145.9|1
1649121600000|2022-04-05 01:20:00|15148|15146|15148|15146|15148.2|15146.2|15147.8|15145.8|2
1649121610000|2022-04-05 01:20:10|15147.9|15145.9|15148|15146|15148.2|15146.2|15147.9|15145.9|0
1649121620000|2022-04-05 01:20:20|15147.9|15145.9|15147.5|15145.5|15147.9|15145.9|15147.5|15145.5|2
1649121630000|2022-04-05 01:20:30|15147.4|15145.4|15147.3|15145.3|15147.7|15145.7|15147.3|15145.3|1
1649121640000|2022-04-05 01:20:40|15147.2|15145.2|15146.9|15144.9|15147.2|15145.2|15146.7|15144.7|8
1649121650000|2022-04-05 01:20:50|15147|15145|15146.9|15144.9|15147.2|15145.2|15146.5|15144.5|14
1649121660000|2022-04-05 01:21:00|15147|15145|15146.9|15144.9|15147|15145|15146.7|15144.7|0
1649121670000|2022-04-05 01:21:10|15147|15145|15147.2|15145.2|15147.3|15145.3|15147|15145|0
1649121680000|2022-04-05 01:21:20|15147.3|15145.3|15146.4|15144.4|15147.3|15145.3|15146.3|15144.3|10
1649121690000|2022-04-05 01:21:30|15146.5|15144.5|15146.4|15144.4|15146.8|15144.8|15146.4|15144.4|4
1649121700000|2022-04-05 01:21:40|15146.5|15144.5|15147|15145|15147.2|15145.2|15146.3|15144.3|9
1649121710000|2022-04-05 01:21:50|15147.2|15145.2|15147.4|15145.4|15147.7|15145.7|15147.2|15145.2|1
1649121720000|2022-04-05 01:22:00|15147.3|15145.3|15147.2|15145.2|15147.5|15145.5|15146.4|15144.4|22
1649121730000|2022-04-05 01:22:10|15147|15145|15147.2|15145.2|15147.5|15145.5|15146.8|15144.8|4
1649121740000|2022-04-05 01:22:20|15147.7|15145.7|15147.2|15145.2|15147.7|15145.7|15146.9|15144.9|17
1649121750000|2022-04-05 01:22:30|15146.9|15144.9|15146.9|15144.9|15147|15145|15146.9|15144.9|1
1649121760000|2022-04-05 01:22:40|15147|15145|15147.5|15145.5|15147.5|15145.5|15147|15145|1
1649121770000|2022-04-05 01:22:50|15147.7|15145.7|15147.9|15145.9|15148.9|15146.9|15147.7|15145.7|11
1649121780000|2022-04-05 01:23:00|15148|15146|15148.8|15146.8|15148.9|15146.9|15147.9|15145.9|11
1649121790000|2022-04-05 01:23:10|15148.9|15146.9|15148.5|15146.5|15149.2|15147.2|15148.5|15146.5|6
1649121800000|2022-04-05 01:23:20|15148.4|15146.4|15148|15146|15149.4|15147.4|15147.9|15145.9|14
1649121810000|2022-04-05 01:23:30|15147.9|15145.9|15147.9|15145.9|15148|15146|15147.9|15145.9|0
1649121820000|2022-04-05 01:23:40|15147.7|15145.7|15147.3|15145.3|15147.7|15145.7|15147.3|15145.3|8
1649121830000|2022-04-05 01:23:50|15147.4|15145.4|15147.9|15145.9|15148|15146|15147.2|15145.2|5
1649121840000|2022-04-05 01:24:00|15148|15146|15147.3|15145.3|15148|15146|15147.2|15145.2|5
1649121850000|2022-04-05 01:24:10|15147.2|15145.2|15147|15145|15147.3|15145.3|15147|15145|1
1649121860000|2022-04-05 01:24:20|15147.2|15145.2|15146.7|15144.7|15147.7|15145.7|15146.7|15144.7|6
1649121870000|2022-04-05 01:24:30|15146.8|15144.8|15146.9|15144.9|15146.9|15144.9|15146.7|15144.7|1
1649121880000|2022-04-05 01:24:40|15146.8|15144.8|15146.4|15144.4|15146.8|15144.8|15146.4|15144.4|4
1649121890000|2022-04-05 01:24:50|15146.5|15144.5|15146.4|15144.4|15146.5|15144.5|15146.2|15144.2|3
1649121900000|2022-04-05 01:25:00|15146.5|15144.5|15146.4|15144.4|15146.5|15144.5|15146|15144|13
1649121910000|2022-04-05 01:25:10|15146.5|15144.5|15145.4|15143.4|15146.5|15144.5|15145.4|15143.4|22
1649121920000|2022-04-05 01:25:20|15145.8|15143.8|15144.3|15142.3|15145.8|15143.8|15143.7|15141.7|17
1649121930000|2022-04-05 01:25:30|15144.5|15142.5|15144.3|15142.3|15144.7|15142.7|15144|15142|14
1649121940000|2022-04-05 01:25:40|15144.4|15142.4|15144.8|15142.8|15144.8|15142.8|15144.3|15142.3|6
1649121950000|2022-04-05 01:25:50|15144.7|15142.7|15145|15143|15145.4|15143.4|15144.5|15142.5|8
1649121960000|2022-04-05 01:26:00|15144.9|15142.9|15144.7|15142.7|15145.2|15143.2|15144.7|15142.7|6
1649121970000|2022-04-05 01:26:10|15144.8|15142.8|15144.7|15142.7|15144.9|15142.9|15144.7|15142.7|4
1649121980000|2022-04-05 01:26:20|15144.8|15142.8|15144.8|15142.8|15145|15143|15144.3|15142.3|37
1649121990000|2022-04-05 01:26:30|15144.7|15142.7|15143.9|15141.9|15144.8|15142.8|15143.7|15141.7|14
1649122000000|2022-04-05 01:26:40|15143.8|15141.8|15143|15141|15143.8|15141.8|15143|15141|9
1649122010000|2022-04-05 01:26:50|15143.2|15141.2|15143|15141|15143.3|15141.3|15142.9|15140.9|6
1649122020000|2022-04-05 01:27:00|15142.9|15140.9|15143.2|15141.2|15143.3|15141.3|15142.8|15140.8|8
1649122030000|2022-04-05 01:27:10|15143.3|15141.3|15143.8|15141.8|15144.3|15142.3|15143.2|15141.2|6
1649122040000|2022-04-05 01:27:20|15143.7|15141.7|15142.9|15140.9|15144|15142|15142.9|15140.9|7
1649122050000|2022-04-05 01:27:30|15143|15141|15143.2|15141.2|15143.3|15141.3|15142.8|15140.8|15
1649122060000|2022-04-05 01:27:40|15143|15141|15143|15141|15143.2|15141.2|15142.8|15140.8|4
1649122070000|2022-04-05 01:27:50|15142.9|15140.9|15142|15140|15143|15141|15141.7|15139.7|24
1649122080000|2022-04-05 01:28:00|15141.9|15139.9|15140.7|15138.7|15141.9|15139.9|15140.7|15138.7|11
1649122090000|2022-04-05 01:28:10|15140.5|15138.5|15140.3|15138.3|15141.3|15139.3|15139.4|15137.4|74
1649122100000|2022-04-05 01:28:20|15140|15138|15140.2|15138.2|15140.5|15138.5|15140|15138|10
1649122110000|2022-04-05 01:28:30|15141.7|15139.7|15141.8|15139.8|15142|15140|15141.7|15139.7|21
1649122120000|2022-04-05 01:28:40|15141.9|15139.9|15141.5|15139.5|15142|15140|15141.3|15139.3|18
1649122130000|2022-04-05 01:28:50|15141.4|15139.4|15140.5|15138.5|15141.5|15139.5|15140.5|15138.5|1
1649122140000|2022-04-05 01:29:00|15140.4|15138.4|15139.9|15137.9|15140.8|15138.8|15139.9|15137.9|16
1649122150000|2022-04-05 01:29:10|15140|15138|15139.5|15137.5|15140|15138|15139.4|15137.4|6
1649122160000|2022-04-05 01:29:20|15139.7|15137.7|15139.9|15137.9|15140|15138|15139.5|15137.5|3
1649122170000|2022-04-05 01:29:30|15140|15138|15139.8|15137.8|15140.2|15138.2|15139.7|15137.7|2
1649122180000|2022-04-05 01:29:40|15139.7|15137.7|15139.9|15137.9|15139.9|15137.9|15139.7|15137.7|4
1649122190000|2022-04-05 01:29:50|15139.8|15137.8|15140.2|15138.2|15140.2|15138.2|15139.8|15137.8|7
1649122200000|2022-04-05 01:30:00|15140|15138|15139.7|15137.7|15140|15138|15139.7|15137.7|5
1649122210000|2022-04-05 01:30:10|15139.5|15137.5|15139.3|15137.3|15140|15138|15139|15137|17
1649122220000|2022-04-05 01:30:20|15139.2|15137.2|15139|15137|15139.5|15137.5|15139|15137|1
1649122230000|2022-04-05 01:30:30|15138.9|15136.9|15139.9|15137.9|15140|15138|15138.9|15136.9|8
1649122240000|2022-04-05 01:30:40|15140|15138|15141.3|15139.3|15141.4|15139.4|15140|15138|9
1649122250000|2022-04-05 01:30:50|15141.2|15139.2|15140.8|15138.8|15141.2|15139.2|15140.7|15138.7|2
1649122260000|2022-04-05 01:31:00|15140.9|15138.9|15141.9|15139.9|15142|15140|15140.9|15138.9|3
1649122270000|2022-04-05 01:31:10|15141.5|15139.5|15139.8|15137.8|15141.8|15139.8|15139.8|15137.8|20
1649122280000|2022-04-05 01:31:20|15139.7|15137.7|15139.9|15137.9|15140.2|15138.2|15139.5|15137.5|10
1649122290000|2022-04-05 01:31:30|15139.8|15137.8|15141.3|15139.3|15141.3|15139.3|15139.8|15137.8|11
1649122300000|2022-04-05 01:31:40|15141.5|15139.5|15141.2|15139.2|15141.8|15139.8|15140.8|15138.8|9
1649122310000|2022-04-05 01:31:50|15140.8|15138.8|15141.5|15139.5|15141.5|15139.5|15140.8|15138.8|5
1649122320000|2022-04-05 01:32:00|15141.4|15139.4|15141.5|15139.5|15141.5|15139.5|15141.3|15139.3|0
1649122330000|2022-04-05 01:32:10|15141.4|15139.4|15141.5|15139.5|15141.5|15139.5|15141.3|15139.3|2
1649122340000|2022-04-05 01:32:20|15141.4|15139.4|15141.3|15139.3|15141.5|15139.5|15141.2|15139.2|3
1649122350000|2022-04-05 01:32:30|15141.2|15139.2|15142.4|15140.4|15142.4|15140.4|15141|15139|13
1649122360000|2022-04-05 01:32:40|15142.3|15140.3|15143|15141|15143.2|15141.2|15141.8|15139.8|14
1649122370000|2022-04-05 01:32:50|15142.9|15140.9|15143|15141|15143.2|15141.2|15142.7|15140.7|4
1649122380000|2022-04-05 01:33:00|15142.9|15140.9|15143.3|15141.3|15143.7|15141.7|15142.8|15140.8|4
1649122390000|2022-04-05 01:33:10|15143.4|15141.4|15143.9|15141.9|15144.2|15142.2|15143.4|15141.4|9
1649122400000|2022-04-05 01:33:20|15143.8|15141.8|15143.3|15141.3|15143.8|15141.8|15143.3|15141.3|5
1649122410000|2022-04-05 01:33:30|15143|15141|15143|15141|15143.5|15141.5|15142.9|15140.9|1
1649122420000|2022-04-05 01:33:40|15143.3|15141.3|15143.2|15141.2|15143.3|15141.3|15142.8|15140.8|4
1649122430000|2022-04-05 01:33:50|15143|15141|15142.8|15140.8|15143.2|15141.2|15142.8|15140.8|3
1649122440000|2022-04-05 01:34:00|15142.7|15140.7|15142.9|15140.9|15143|15141|15142.7|15140.7|0
1649122450000|2022-04-05 01:34:10|15143|15141|15143|15141|15143.2|15141.2|15142.8|15140.8|5
1649122460000|2022-04-05 01:34:20|15143.2|15141.2|15143.2|15141.2|15143.3|15141.3|15142.9|15140.9|1
1649122470000|2022-04-05 01:34:30|15143.3|15141.3|15143.2|15141.2|15143.3|15141.3|15143.2|15141.2|0
1649122480000|2022-04-05 01:34:40|15142.8|15140.8|15142.8|15140.8|15143|15141|15142.8|15140.8|6
1649122490000|2022-04-05 01:34:50|15142.9|15140.9|15142|15140|15143|15141|15142|15140|10
1649122500000|2022-04-05 01:35:00|15141.9|15139.9|15142.9|15140.9|15143|15141|15141.8|15139.8|3
1649122510000|2022-04-05 01:35:10|15142.7|15140.7|15142.8|15140.8|15142.8|15140.8|15142.3|15140.3|6
1649122520000|2022-04-05 01:35:20|15142.7|15140.7|15142.9|15140.9|15143.2|15141.2|15142.7|15140.7|7
1649122530000|2022-04-05 01:35:30|15143|15141|15142.3|15140.3|15143|15141|15142.3|15140.3|1
1649122540000|2022-04-05 01:35:40|15142.5|15140.5|15141.4|15139.4|15142.5|15140.5|15141.4|15139.4|3
1649122550000|2022-04-05 01:35:50|15141.3|15139.3|15142.5|15140.5|15142.5|15140.5|15141.2|15139.2|7
1649122560000|2022-04-05 01:36:00|15142.7|15140.7|15143.2|15141.2|15143.7|15141.7|15142.7|15140.7|2
1649122570000|2022-04-05 01:36:10|15143|15141|15143.4|15141.4|15143.5|15141.5|15142.9|15140.9|2
1649122580000|2022-04-05 01:36:20|15143.5|15141.5|15142.9|15140.9|15143.5|15141.5|15142.7|15140.7|1
1649122590000|2022-04-05 01:36:30|15142.8|15140.8|15143.5|15141.5|15143.7|15141.7|15142.8|15140.8|7
1649122600000|2022-04-05 01:36:40|15143.4|15141.4|15143.9|15141.9|15143.9|15141.9|15143.4|15141.4|3
1649122610000|2022-04-05 01:36:50|||||||||1
1649122620000|2022-04-05 01:37:00|15143.8|15141.8|15144.5|15142.5|15144.9|15142.9|15143.7|15141.7|15
1649122630000|2022-04-05 01:37:10|15144.4|15142.4|15144.3|15142.3|15144.5|15142.5|15144.3|15142.3|1
1649122640000|2022-04-05 01:37:20|15144.2|15142.2|15144.8|15142.8|15144.8|15142.8|15144.2|15142.2|2
1649122650000|2022-04-05 01:37:30|15144.7|15142.7|15144.8|15142.8|15144.9|15142.9|15144.4|15142.4|4
1649122660000|2022-04-05 01:37:40|15145|15143|15145|15143|15145|15143|15144.5|15142.5|4
1649122670000|2022-04-05 01:37:50|15144.9|15142.9|15144.5|15142.5|15145.2|15143.2|15144.5|15142.5|4
1649122680000|2022-04-05 01:38:00|15144.7|15142.7|15144.7|15142.7|15144.8|15142.8|15144.4|15142.4|3
1649122690000|2022-04-05 01:38:10|15144.8|15142.8|15144.7|15142.7|15144.8|15142.8|15144.7|15142.7|0
1649122700000|2022-04-05 01:38:20|15144.5|15142.5|15144.5|15142.5|15144.5|15142.5|15143.9|15141.9|5
1649122710000|2022-04-05 01:38:30|15144.7|15142.7|15144.7|15142.7|15144.8|15142.8|15144.7|15142.7|1
1649122720000|2022-04-05 01:38:40|15144.4|15142.4|15144|15142|15144.4|15142.4|15143.9|15141.9|1
1649122730000|2022-04-05 01:38:50|15144.2|15142.2|15144.4|15142.4|15144.8|15142.8|15144|15142|4
1649122740000|2022-04-05 01:39:00|15144.5|15142.5|15144.5|15142.5|15144.5|15142.5|15143.9|15141.9|9
1649122750000|2022-04-05 01:39:10|15144.4|15142.4|15144.5|15142.5|15144.8|15142.8|15144.3|15142.3|1
1649122760000|2022-04-05 01:39:20|15144.7|15142.7|15145.8|15143.8|15145.8|15143.8|15144.5|15142.5|19
1649122770000|2022-04-05 01:39:30|15145.7|15143.7|15145.4|15143.4|15145.7|15143.7|15145.3|15143.3|16
1649122780000|2022-04-05 01:39:40|15145.3|15143.3|15145.4|15143.4|15145.5|15143.5|15145|15143|1
1649122790000|2022-04-05 01:39:50|15145.3|15143.3|15145|15143|15145.3|15143.3|15144.8|15142.8|5
1649122800000|2022-04-05 01:40:00|15145.2|15143.2|15144.9|15142.9|15145.3|15143.3|15144.8|15142.8|0
1649122810000|2022-04-05 01:40:10|15145|15143|15145|15143|15145|15143|15144.8|15142.8|2
1649122820000|2022-04-05 01:40:20|15144.9|15142.9|15144.8|15142.8|15145|15143|15144.7|15142.7|1
1649122830000|2022-04-05 01:40:30|15144.9|15142.9|15144.8|15142.8|15145|15143|15144.7|15142.7|1
1649122840000|2022-04-05 01:40:40|15144.7|15142.7|15144.8|15142.8|15145|15143|15144.7|15142.7|1
1649122850000|2022-04-05 01:40:50|15144.7|15142.7|15144.9|15142.9|15145|15143|15144.7|15142.7|0
1649122860000|2022-04-05 01:41:00|15144.8|15142.8|15144.8|15142.8|15145|15143|15144.8|15142.8|6
1649122870000|2022-04-05 01:41:10|15144.9|15142.9|15144.3|15142.3|15144.9|15142.9|15144.2|15142.2|5
1649122880000|2022-04-05 01:41:20|15144.2|15142.2|15143.5|15141.5|15144.3|15142.3|15143.5|15141.5|5
1649122890000|2022-04-05 01:41:30|15143.4|15141.4|15143.5|15141.5|15143.7|15141.7|15142.9|15140.9|3
1649122900000|2022-04-05 01:41:40|15143.4|15141.4|15143|15141|15143.5|15141.5|15142.9|15140.9|6
1649122910000|2022-04-05 01:41:50|15142.9|15140.9|15142.7|15140.7|15142.9|15140.9|15142.7|15140.7|2
1649122920000|2022-04-05 01:42:00|15142.8|15140.8|15143|15141|15143.2|15141.2|15142.4|15140.4|1
1649122940000|2022-04-05 01:42:20|15142.9|15140.9|15143|15141|15143.2|15141.2|15142.8|15140.8|2
1649122950000|2022-04-05 01:42:30|15142.8|15140.8|15142.8|15140.8|15143|15141|15142.8|15140.8|1
1649122960000|2022-04-05 01:42:40|15142.7|15140.7|15142.3|15140.3|15142.7|15140.7|15142|15140|4
1649122970000|2022-04-05 01:42:50|15142.2|15140.2|15142.3|15140.3|15142.3|15140.3|15141.8|15139.8|5
1649122980000|2022-04-05 01:43:00|15142.4|15140.4|15143|15141|15143|15141|15142.4|15140.4|4
1649122990000|2022-04-05 01:43:10|15142.8|15140.8|15143|15141|15143.3|15141.3|15142.8|15140.8|6
1649123000000|2022-04-05 01:43:20|15142.9|15140.9|15144|15142|15144|15142|15142.9|15140.9|3
1649123010000|2022-04-05 01:43:30|15144.2|15142.2|15144|15142|15144.2|15142.2|15144|15142|0
1649123020000|2022-04-05 01:43:40|15144.3|15142.3|15144.2|15142.2|15144.3|15142.3|15143.8|15141.8|3
1649123030000|2022-04-05 01:43:50|15144|15142|15144|15142|15144.2|15142.2|15143.8|15141.8|2
1649123040000|2022-04-05 01:44:00|15144.2|15142.2|15144.5|15142.5|15144.7|15142.7|15143.9|15141.9|2
1649123050000|2022-04-05 01:44:10|15144.7|15142.7|15144.8|15142.8|15145.3|15143.3|15144.5|15142.5|4
1649123060000|2022-04-05 01:44:20|15144.7|15142.7|15145|15143|15145|15143|15144.5|15142.5|2
1649123070000|2022-04-05 01:44:30|15145.2|15143.2|15145.2|15143.2|15145.2|15143.2|15145.2|15143.2|0
1649123080000|2022-04-05 01:44:40|15145.3|15143.3|15145.2|15143.2|15145.3|15143.3|15144.8|15142.8|5
1649123090000|2022-04-05 01:44:50|15145|15143|15144.9|15142.9|15145.3|15143.3|15144.9|15142.9|0
1649123100000|2022-04-05 01:45:00|15145|15143|15145.2|15143.2|15145.4|15143.4|15144.9|15142.9|6
1649123110000|2022-04-05 01:45:10|15145.3|15143.3|15146.2|15144.2|15146.2|15144.2|15144.9|15142.9|27
1649123120000|2022-04-05 01:45:20|15146.3|15144.3|15146.3|15144.3|15146.5|15144.5|15146.3|15144.3|2
1649123130000|2022-04-05 01:45:30|15146.5|15144.5|15147.3|15145.3|15147.7|15145.7|15146.5|15144.5|15
1649123140000|2022-04-05 01:45:40|15146.7|15144.7|15147.2|15145.2|15147.3|15145.3|15146.5|15144.5|12
1649123150000|2022-04-05 01:45:50|15147|15145|15146.8|15144.8|15147.3|15145.3|15146.3|15144.3|12
1649123160000|2022-04-05 01:46:00|15146.7|15144.7|15146.7|15144.7|15147|15145|15146.5|15144.5|3
1649123170000|2022-04-05 01:46:10|15146.8|15144.8|15146.9|15144.9|15147.2|15145.2|15146.8|15144.8|4
1649123180000|2022-04-05 01:46:20|15146.8|15144.8|15146.2|15144.2|15147|15145|15146.2|15144.2|3
1649123190000|2022-04-05 01:46:30|15146.3|15144.3|15146.3|15144.3|15146.5|15144.5|15146.2|15144.2|0
1649123200000|2022-04-05 01:46:40|15146.5|15144.5|15145.4|15143.4|15146.5|15144.5|15145.4|15143.4|4
1649123210000|2022-04-05 01:46:50|15145.3|15143.3|15145.8|15143.8|15145.8|15143.8|15145.2|15143.2|2
1649123220000|2022-04-05 01:47:00|15145.7|15143.7|15146|15144|15146|15144|15145.7|15143.7|15
1649123230000|2022-04-05 01:47:10|15145.9|15143.9|15146.5|15144.5|15146.7|15144.7|15145.9|15143.9|6
1649123240000|2022-04-05 01:47:20|15146.4|15144.4|15145.7|15143.7|15146.7|15144.7|15145.3|15143.3|2
1649123250000|2022-04-05 01:47:30|15145.8|15143.8|15146|15144|15146|15144|15145.4|15143.4|1
1649123260000|2022-04-05 01:47:40|15145.9|15143.9|15146.2|15144.2|15146.2|15144.2|15145.9|15143.9|0
1649123270000|2022-04-05 01:47:50|15146|15144|15146.3|15144.3|15146.3|15144.3|15145.9|15143.9|7
1649123280000|2022-04-05 01:48:00|15146.2|15144.2|15146.7|15144.7|15146.7|15144.7|15146.2|15144.2|3
1649123290000|2022-04-05 01:48:10|15146.9|15144.9|15146.5|15144.5|15146.9|15144.9|15146|15144|4
1649123300000|2022-04-05 01:48:20|15146.7|15144.7|15147.4|15145.4|15147.7|15145.7|15146.7|15144.7|6
1649123310000|2022-04-05 01:48:30|15147.5|15145.5|15147.2|15145.2|15147.5|15145.5|15146.9|15144.9|5
1649123320000|2022-04-05 01:48:40|15147.3|15145.3|15147|15145|15147.3|15145.3|15147|15145|2
1649123330000|2022-04-05 01:48:50|15147.2|15145.2|15146.5|15144.5|15147.2|15145.2|15146.3|15144.3|2
1649123340000|2022-04-05 01:49:00|15146.4|15144.4|15147|15145|15147|15145|15146.3|15144.3|0
1649123350000|2022-04-05 01:49:10|15146.9|15144.9|15146.8|15144.8|15147.2|15145.2|15146.8|15144.8|8
1649123360000|2022-04-05 01:49:20|15147|15145|15147|15145|15147.2|15145.2|15146.8|15144.8|2
1649123370000|2022-04-05 01:49:30|15146.9|15144.9|15146.8|15144.8|15147.3|15145.3|15146.8|15144.8|18
1649123380000|2022-04-05 01:49:40|15147.3|15145.3|15147|15145|15147.3|15145.3|15146.8|15144.8|9
1649123390000|2022-04-05 01:49:50|15146.9|15144.9|15148|15146|15148|15146|15146.8|15144.8|9
1649123400000|2022-04-05 01:50:00|15147.9|15145.9|15147.3|15145.3|15148|15146|15147.3|15145.3|9
1649123410000|2022-04-05 01:50:10|15147.2|15145.2|15147.4|15145.4|15147.4|15145.4|15147.2|15145.2|0
1649123420000|2022-04-05 01:50:20|15147.3|15145.3|15147.5|15145.5|15147.5|15145.5|15147.3|15145.3|1
1649123430000|2022-04-05 01:50:30|15147.4|15145.4|15147.7|15145.7|15147.7|15145.7|15147.4|15145.4|0
1649123440000|2022-04-05 01:50:40|15147.8|15145.8|15148.9|15146.9|15149|15147|15147.7|15145.7|35
1649123450000|2022-04-05 01:50:50|15148.8|15146.8|15149|15147|15149|15147|15148.5|15146.5|6
1649123460000|2022-04-05 01:51:00|15149.2|15147.2|15149.7|15147.7|15149.7|15147.7|15148.9|15146.9|5
1649123470000|2022-04-05 01:51:10|15149.8|15147.8|15149.3|15147.3|15149.8|15147.8|15149|15147|10
1649123480000|2022-04-05 01:51:20|15149|15147|15149.2|15147.2|15149.3|15147.3|15149|15147|1
1649123490000|2022-04-05 01:51:30|15149|15147|15148.2|15146.2|15149.2|15147.2|15148|15146|14
1649123500000|2022-04-05 01:51:40|15148|15146|15148.7|15146.7|15148.7|15146.7|15147.9|15145.9|9
1649123510000|2022-04-05 01:51:50|15148.8|15146.8|15149.5|15147.5|15149.5|15147.5|15148.8|15146.8|2
1649123520000|2022-04-05 01:52:00|15149.7|15147.7|15149.5|15147.5|15149.7|15147.7|15149.2|15147.2|3
1649123530000|2022-04-05 01:52:10|15149.4|15147.4|15149.5|15147.5|15149.5|15147.5|15149.3|15147.3|0
1649123540000|2022-04-05 01:52:20|15149|15147|15149|15147|15149|15147|15148.9|15146.9|14
1649123550000|2022-04-05 01:52:30|15148.5|15146.5|15148.8|15146.8|15148.8|15146.8|15148.5|15146.5|7
1649123560000|2022-04-05 01:52:40|15148.7|15146.7|15148.5|15146.5|15148.7|15146.7|15148.5|15146.5|0
1649123570000|2022-04-05 01:52:50|15148.7|15146.7|15149.2|15147.2|15149.2|15147.2|15148.7|15146.7|2
1649123580000|2022-04-05 01:53:00|15149.3|15147.3|15148.4|15146.4|15149.3|15147.3|15148.4|15146.4|23
1649123590000|2022-04-05 01:53:10|15149.4|15147.4|15150|15148|15150.7|15148.7|15149.4|15147.4|21
1649123600000|2022-04-05 01:53:20|15149.9|15147.9|15150|15148|15150|15148|15149.9|15147.9|0
1649123610000|2022-04-05 01:53:30|15149.5|15147.5|15149.5|15147.5|15150.2|15148.2|15149.4|15147.4|18
1649123620000|2022-04-05 01:53:40|15149.7|15147.7|15149.8|15147.8|15149.8|15147.8|15149.5|15147.5|0
1649123630000|2022-04-05 01:53:50|15149.9|15147.9|15150|15148|15150|15148|15149.9|15147.9|2
1649123640000|2022-04-05 01:54:00|15149.9|15147.9|15150|15148|15150|15148|15149.7|15147.7|4
1649123650000|2022-04-05 01:54:10|15149.9|15147.9|15150|15148|15150|15148|15149.7|15147.7|2
1649123660000|2022-04-05 01:54:20|15150.2|15148.2|15150.5|15148.5|15150.5|15148.5|15150.2|15148.2|12
1649123670000|2022-04-05 01:54:30|15150.4|15148.4|15150.2|15148.2|15150.4|15148.4|15150.2|15148.2|0
1649123680000|2022-04-05 01:54:40|15150.3|15148.3|15150.3|15148.3|15150.7|15148.7|15150.2|15148.2|5
1649123690000|2022-04-05 01:54:50|15150.4|15148.4|15150.3|15148.3|15150.4|15148.4|15150.3|15148.3|2
1649123700000|2022-04-05 01:55:00|15150.4|15148.4|15150.3|15148.3|15150.4|15148.4|15150.2|15148.2|3
1649123710000|2022-04-05 01:55:10|15150.2|15148.2|15150|15148|15150.4|15148.4|15149.7|15147.7|7
1649123720000|2022-04-05 01:55:20|15150.2|15148.2|15150|15148|15150.2|15148.2|15149.8|15147.8|1
1649123730000|2022-04-05 01:55:30|15149.9|15147.9|15150|15148|15150|15148|15149.8|15147.8|1
1649123740000|2022-04-05 01:55:40|15149.9|15147.9|15149.9|15147.9|15150|15148|15149.8|15147.8|1
1649123750000|2022-04-05 01:55:50|15150.2|15148.2|15150|15148|15150.3|15148.3|15149.8|15147.8|2
1649123760000|2022-04-05 01:56:00|15149.9|15147.9|15150.3|15148.3|15150.5|15148.5|15149.9|15147.9|8
1649123770000|2022-04-05 01:56:10|15150.2|15148.2|15149.8|15147.8|15150.3|15148.3|15149.8|15147.8|6
1649123780000|2022-04-05 01:56:20|15149.7|15147.7|15149.4|15147.4|15149.8|15147.8|15149.2|15147.2|6
1649123790000|2022-04-05 01:56:30|15149.3|15147.3|15149.5|15147.5|15149.8|15147.8|15149.3|15147.3|4
1649123800000|2022-04-05 01:56:40|15149.4|15147.4|15149.5|15147.5|15149.5|15147.5|15149.3|15147.3|0
1649123810000|2022-04-05 01:56:50|15149.8|15147.8|15149.5|15147.5|15149.8|15147.8|15149.4|15147.4|4
1649123820000|2022-04-05 01:57:00|15149.7|15147.7|15149.5|15147.5|15150.4|15148.4|15149.5|15147.5|4
1649123830000|2022-04-05 01:57:10|15149.3|15147.3|15149.5|15147.5|15150|15148|15149.3|15147.3|2
1649123840000|2022-04-05 01:57:20|15149.4|15147.4|15149.2|15147.2|15149.7|15147.7|15149.2|15147.2|1
1649123850000|2022-04-05 01:57:30|15149.3|15147.3|15148.5|15146.5|15149.3|15147.3|15148|15146|18
1649123860000|2022-04-05 01:57:40|15148.4|15146.4|15148.5|15146.5|15148.5|15146.5|15148.3|15146.3|2
1649123870000|2022-04-05 01:57:50|15148.7|15146.7|15148.8|15146.8|15149.3|15147.3|15148.7|15146.7|5
1649123880000|2022-04-05 01:58:00|15148.9|15146.9|15149.4|15147.4|15149.7|15147.7|15148.8|15146.8|7
1649123890000|2022-04-05 01:58:10|15149.5|15147.5|15149.9|15147.9|15150|15148|15149.4|15147.4|3
1649123900000|2022-04-05 01:58:20|15150|15148|15149.5|15147.5|15150|15148|15149.5|15147.5|2
1649123910000|2022-04-05 01:58:30|15149.4|15147.4|15149.3|15147.3|15149.4|15147.4|15149|15147|0
1649123920000|2022-04-05 01:58:40|15149.4|15147.4|15149.3|15147.3|15150|15148|15149.3|15147.3|11
1649123930000|2022-04-05 01:58:50|15149.4|15147.4|15149.9|15147.9|15149.9|15147.9|15149.2|15147.2|1
1649123940000|2022-04-05 01:59:00|15149.8|15147.8|15149.9|15147.9|15150.2|15148.2|15149.5|15147.5|5
1649123950000|2022-04-05 01:59:10|15150|15148|15150|15148|15150.3|15148.3|15149.7|15147.7|5
1649123960000|2022-04-05 01:59:20|15149.8|15147.8|15149.3|15147.3|15150|15148|15149.2|15147.2|4
1649123970000|2022-04-05 01:59:30|15149.2|15147.2|15149.7|15147.7|15149.8|15147.8|15149.2|15147.2|6
1649123980000|2022-04-05 01:59:40|15149.5|15147.5|15149.8|15147.8|15149.8|15147.8|15149.4|15147.4|4
1649123990000|2022-04-05 01:59:50|15149.7|15147.7|15149.3|15147.3|15149.8|15147.8|15149.2|15147.2|7
1649124000000|2022-04-05 02:00:00|15149.4|15147.4|15149.8|15147.8|15149.9|15147.9|15149.2|15147.2|3
1649124010000|2022-04-05 02:00:10|15149.9|15147.9|15150.4|15148.4|15150.8|15148.8|15149.8|15147.8|17
1649124020000|2022-04-05 02:00:20|15150.5|15148.5|15149.8|15147.8|15150.5|15148.5|15149.8|15147.8|6
1649124030000|2022-04-05 02:00:30|15149.5|15147.5|15148.4|15146.4|15149.7|15147.7|15148.2|15146.2|13
1649124040000|2022-04-05 02:00:40|15148.3|15146.3|15148.4|15146.4|15148.4|15146.4|15147.9|15145.9|9
1649124050000|2022-04-05 02:00:50|15148.5|15146.5|15148.5|15146.5|15148.5|15146.5|15148|15146|15
1649124060000|2022-04-05 02:01:00|15148.4|15146.4|15148.7|15146.7|15148.7|15146.7|15148.3|15146.3|1
1649124070000|2022-04-05 02:01:10|15148.8|15146.8|15148.8|15146.8|15149|15147|15148.8|15146.8|2
1649124080000|2022-04-05 02:01:20|15148.9|15146.9|15148.8|15146.8|15149.3|15147.3|15148.8|15146.8|5
1649124090000|2022-04-05 02:01:30|15148.9|15146.9|15148.8|15146.8|15149|15147|15148.8|15146.8|2
1649124100000|2022-04-05 02:01:40|15148.9|15146.9|15148.8|15146.8|15148.9|15146.9|15148.8|15146.8|0
1649124110000|2022-04-05 02:01:50|15148.7|15146.7|15148.8|15146.8|15148.9|15146.9|15148.7|15146.7|1
1649124120000|2022-04-05 02:02:00|15148.7|15146.7|15148.5|15146.5|15148.7|15146.7|15148.5|15146.5|4
1649124130000|2022-04-05 02:02:10|15148.7|15146.7|15148.4|15146.4|15148.7|15146.7|15148.4|15146.4|2
1649124140000|2022-04-05 02:02:20|15148.5|15146.5|15148.5|15146.5|15148.8|15146.8|15148.5|15146.5|2
1649124150000|2022-04-05 02:02:30|15148.7|15146.7|15148.5|15146.5|15148.7|15146.7|15148.5|15146.5|0
1649124160000|2022-04-05 02:02:40|15148.4|15146.4|15148.7|15146.7|15148.7|15146.7|15148.4|15146.4|0
1649124170000|2022-04-05 02:02:50|15148.5|15146.5|15148.3|15146.3|15148.7|15146.7|15148.3|15146.3|1
1649124180000|2022-04-05 02:03:00|15148.4|15146.4|15148.9|15146.9|15148.9|15146.9|15148.4|15146.4|1
1649124190000|2022-04-05 02:03:10|15149|15147|15149.2|15147.2|15149.2|15147.2|15149|15147|1
1649124200000|2022-04-05 02:03:20|15149.7|15147.7|15150.2|15148.2|15150.5|15148.5|15149|15147|26
1649124210000|2022-04-05 02:03:30|15150.3|15148.3|15150.3|15148.3|15150.4|15148.4|15150|15148|2
1649124220000|2022-04-05 02:03:40|15150.4|15148.4|15150.5|15148.5|15150.5|15148.5|15150.2|15148.2|0
1649124230000|2022-04-05 02:03:50|15150.3|15148.3|15151|15149|15151|15149|15150|15148|6
1649124240000|2022-04-05 02:04:00|15150.9|15148.9|15150.5|15148.5|15151|15149|15150.5|15148.5|6
1649124250000|2022-04-05 02:04:10|15150.7|15148.7|15150.5|15148.5|15150.7|15148.7|15150.5|15148.5|1
1649124260000|2022-04-05 02:04:20|15150.7|15148.7|15150.8|15148.8|15151|15149|15150.5|15148.5|6
1649124270000|2022-04-05 02:04:30|15150.9|15148.9|15150.4|15148.4|15151.2|15149.2|15150.4|15148.4|3
1649124280000|2022-04-05 02:04:40|15150.3|15148.3|15150.8|15148.8|15151|15149|15150.3|15148.3|4
1649124290000|2022-04-05 02:04:50|15150.7|15148.7|15150.8|15148.8|15150.8|15148.8|15150.5|15148.5|4
1649124300000|2022-04-05 02:05:00|15150.9|15148.9|15150.9|15148.9|15150.9|15148.9|15150.7|15148.7|2
1649124310000|2022-04-05 02:05:10|15150.8|15148.8|15150.8|15148.8|15150.9|15148.9|15150.5|15148.5|4
1649124320000|2022-04-05 02:05:20|15150.7|15148.7|15150.5|15148.5|15150.8|15148.8|15150.4|15148.4|3
1649124330000|2022-04-05 02:05:30|15150.8|15148.8|15150.8|15148.8|15151|15149|15150.7|15148.7|2
1649124340000|2022-04-05 02:05:40|15150.7|15148.7|15150.3|15148.3|15150.7|15148.7|15150.3|15148.3|4
1649124350000|2022-04-05 02:05:50|15150.4|15148.4|15150.4|15148.4|15150.8|15148.8|15150.3|15148.3|3
1649124360000|2022-04-05 02:06:00|15150.7|15148.7|15150.4|15148.4|15150.8|15148.8|15150.3|15148.3|5
1649124370000|2022-04-05 02:06:10|15150.5|15148.5|15150.2|15148.2|15150.5|15148.5|15150|15148|0
1649124380000|2022-04-05 02:06:20|15150.3|15148.3|15150.7|15148.7|15150.7|15148.7|15150|15148|2
1649124390000|2022-04-05 02:06:30|15150.5|15148.5|15150.8|15148.8|15150.8|15148.8|15150.5|15148.5|0
1649124400000|2022-04-05 02:06:40|15150.9|15148.9|15150.8|15148.8|15150.9|15148.9|15150.7|15148.7|0
1649124410000|2022-04-05 02:06:50|15150.7|15148.7|15150|15148|15150.8|15148.8|15149.8|15147.8|4
1649124420000|2022-04-05 02:07:00|15150.2|15148.2|15150|15148|15150.2|15148.2|15149.9|15147.9|1
1649124430000|2022-04-05 02:07:10|15149.9|15147.9|15149.7|15147.7|15150|15148|15149.7|15147.7|1
1649124440000|2022-04-05 02:07:20|15149.8|15147.8|15149.5|15147.5|15149.8|15147.8|15149.5|15147.5|0
1649124450000|2022-04-05 02:07:30|15149.8|15147.8|15149.3|15147.3|15149.8|15147.8|15149.2|15147.2|3
1649124460000|2022-04-05 02:07:40|15149.4|15147.4|15149.3|15147.3|15149.5|15147.5|15149.2|15147.2|0
1649124470000|2022-04-05 02:07:50|15149.2|15147.2|15148.8|15146.8|15149.3|15147.3|15148.7|15146.7|4
1649124480000|2022-04-05 02:08:00|15148.7|15146.7|15148.5|15146.5|15148.8|15146.8|15148.5|15146.5|1
1649124490000|2022-04-05 02:08:10|15148.3|15146.3|15148.3|15146.3|15148.5|15146.5|15148.3|15146.3|4
1649124500000|2022-04-05 02:08:20|15148|15146|15148.3|15146.3|15148.5|15146.5|15148|15146|1
1649124510000|2022-04-05 02:08:30|15148.5|15146.5|15148.5|15146.5|15148.5|15146.5|15148.3|15146.3|12
1649124520000|2022-04-05 02:08:40|15148.4|15146.4|15148.4|15146.4|15148.5|15146.5|15148.4|15146.4|0
1649124530000|2022-04-05 02:08:50|15148.5|15146.5|15148.7|15146.7|15148.7|15146.7|15148.5|15146.5|0
1649124540000|2022-04-05 02:09:00|15148.8|15146.8|15148.3|15146.3|15148.8|15146.8|15148.3|15146.3|4
1649124550000|2022-04-05 02:09:10|15148.4|15146.4|15148.5|15146.5|15148.5|15146.5|15148.3|15146.3|0
1649124560000|2022-04-05 02:09:20|15148.4|15146.4|15148.4|15146.4|15148.5|15146.5|15148.3|15146.3|2
1649124570000|2022-04-05 02:09:30|15148.5|15146.5|15148.3|15146.3|15148.5|15146.5|15148.3|15146.3|2
1649124580000|2022-04-05 02:09:40|15148.4|15146.4|15148.5|15146.5|15148.5|15146.5|15148.2|15146.2|1
1649124590000|2022-04-05 02:09:50|15148.4|15146.4|15148.3|15146.3|15148.4|15146.4|15148.3|15146.3|0
1649124600000|2022-04-05 02:10:00|15148.2|15146.2|15148.3|15146.3|15148.4|15146.4|15148.2|15146.2|0
1649124610000|2022-04-05 02:10:10|15148.4|15146.4|15148.2|15146.2|15148.4|15146.4|15148|15146|0
1649124620000|2022-04-05 02:10:20|15148|15146|15148.3|15146.3|15148.4|15146.4|15147.8|15145.8|2
1649124630000|2022-04-05 02:10:30|15148.4|15146.4|15148.3|15146.3|15148.4|15146.4|15148.3|15146.3|1
1649124640000|2022-04-05 02:10:40|15148.4|15146.4|15148.4|15146.4|15148.5|15146.5|15148.3|15146.3|3
1649124650000|2022-04-05 02:10:50|15148.5|15146.5|15148.5|15146.5|15148.5|15146.5|15148.4|15146.4|0
1649124660000|2022-04-05 02:11:00|15148.4|15146.4|15148.5|15146.5|15148.5|15146.5|15148.4|15146.4|0
1649124670000|2022-04-05 02:11:10|15148.4|15146.4|15148.5|15146.5|15148.5|15146.5|15148.3|15146.3|2
1649124680000|2022-04-05 02:11:20|15148.7|15146.7|15148.5|15146.5|15148.7|15146.7|15148.5|15146.5|2
1649124690000|2022-04-05 02:11:30|15148.4|15146.4|15148|15146|15148.5|15146.5|15148|15146|3
1649124700000|2022-04-05 02:11:40|15147.9|15145.9|15148|15146|15148.2|15146.2|15147.5|15145.5|15
1649124710000|2022-04-05 02:11:50|15147.9|15145.9|15147.8|15145.8|15148|15146|15147.7|15145.7|2
1649124720000|2022-04-05 02:12:00|15147.7|15145.7|15147.4|15145.4|15147.7|15145.7|15147.4|15145.4|0
1649124730000|2022-04-05 02:12:10|15147.5|15145.5|15147.2|15145.2|15147.5|15145.5|15146.9|15144.9|9
1649124740000|2022-04-05 02:12:20|15147.3|15145.3|15147.3|15145.3|15147.3|15145.3|15146.9|15144.9|1
1649124750000|2022-04-05 02:12:30|15147.2|15145.2|15147.3|15145.3|15147.3|15145.3|15147.2|15145.2|3
1649124760000|2022-04-05 02:12:40|15147.4|15145.4|15148.2|15146.2|15148.2|15146.2|15147.3|15145.3|7
1649124770000|2022-04-05 02:12:50|15148.5|15146.5|15148.5|15146.5|15148.7|15146.7|15148.3|15146.3|12
1649124780000|2022-04-05 02:13:00|15148.4|15146.4|15148.5|15146.5|15148.5|15146.5|15148.4|15146.4|0
1649124790000|2022-04-05 02:13:10|15148.4|15146.4|15148.5|15146.5|15148.9|15146.9|15148.3|15146.3|8
1649124800000|2022-04-05 02:13:20|15148.3|15146.3|15148.3|15146.3|15148.5|15146.5|15148.3|15146.3|0
1649124810000|2022-04-05 02:13:30|15148.2|15146.2|15148.2|15146.2|15148.2|15146.2|15148.2|15146.2|0
1649124820000|2022-04-05 02:13:40|15148|15146|15148.2|15146.2|15148.3|15146.3|15148|15146|1
1649124830000|2022-04-05 02:13:50|15148.3|15146.3|15148.7|15146.7|15148.7|15146.7|15148.2|15146.2|1
1649124840000|2022-04-05 02:14:00|15148.3|15146.3|15147.8|15145.8|15148.8|15146.8|15147.7|15145.7|4
1649124850000|2022-04-05 02:14:10|15147.9|15145.9|15147.8|15145.8|15148|15146|15147.7|15145.7|5
1649124860000|2022-04-05 02:14:20|15147.7|15145.7|15147.5|15145.5|15147.7|15145.7|15147.5|15145.5|6
1649124870000|2022-04-05 02:14:30|15147.3|15145.3|15147.5|15145.5|15147.7|15145.7|15146.9|15144.9|22
1649124880000|2022-04-05 02:14:40|15147.7|15145.7|15147.8|15145.8|15147.8|15145.8|15147.5|15145.5|0
1649124890000|2022-04-05 02:14:50|15147.7|15145.7|15147.8|15145.8|15147.8|15145.8|15147|15145|8
1649124900000|2022-04-05 02:15:00|15147.7|15145.7|15148.3|15146.3|15148.3|15146.3|15147.7|15145.7|2
1649124910000|2022-04-05 02:15:10|15148.4|15146.4|15147|15145|15148.4|15146.4|15146.8|15144.8|5
1649124920000|2022-04-05 02:15:20|15147.2|15145.2|15146.9|15144.9|15147.2|15145.2|15146.8|15144.8|2
1649124930000|2022-04-05 02:15:30|15146.8|15144.8|15146.9|15144.9|15146.9|15144.9|15146.5|15144.5|5
1649124940000|2022-04-05 02:15:40|15146.8|15144.8|15146.9|15144.9|15146.9|15144.9|15146.7|15144.7|0
1649124950000|2022-04-05 02:15:50|15146.8|15144.8|15147.3|15145.3|15147.3|15145.3|15146.8|15144.8|0
1649124960000|2022-04-05 02:16:00|15147.7|15145.7|15147.8|15145.8|15147.8|15145.8|15147.7|15145.7|1
1649124970000|2022-04-05 02:16:10|15147.5|15145.5|15147.5|15145.5|15147.8|15145.8|15147.4|15145.4|4
1649124980000|2022-04-05 02:16:20|15147.4|15145.4|15146.7|15144.7|15147.5|15145.5|15146.7|15144.7|2
1649124990000|2022-04-05 02:16:30|15146.8|15144.8|15146.9|15144.9|15147|15145|15146.5|15144.5|0
1649125000000|2022-04-05 02:16:40|15146.8|15144.8|15146.7|15144.7|15147.3|15145.3|15146.7|15144.7|5
1649125010000|2022-04-05 02:16:50|15146.5|15144.5|15146.7|15144.7|15146.7|15144.7|15146.5|15144.5|0
1649125020000|2022-04-05 02:17:00|15146.8|15144.8|15146.8|15144.8|15147|15145|15146.7|15144.7|0
1649125030000|2022-04-05 02:17:10|15146.7|15144.7|15146.9|15144.9|15146.9|15144.9|15146.7|15144.7|0
1649125040000|2022-04-05 02:17:20|15147.2|15145.2|15147|15145|15147.2|15145.2|15146.7|15144.7|1
1649125050000|2022-04-05 02:17:30|15146.9|15144.9|15147|15145|15147.2|15145.2|15146.9|15144.9|0
1649125070000|2022-04-05 02:17:50|15147.2|15145.2|15147.2|15145.2|15147.2|15145.2|15147.2|15145.2|0
1649125080000|2022-04-05 02:18:00|15147.3|15145.3|15146.9|15144.9|15147.3|15145.3|15146.7|15144.7|8
1649125090000|2022-04-05 02:18:10|15147|15145|15147|15145|15147|15145|15146.8|15144.8|1
1649125100000|2022-04-05 02:18:20|15147.3|15145.3|15147.5|15145.5|15147.7|15145.7|15147.2|15145.2|1
1649125110000|2022-04-05 02:18:30|15148|15146|15148.2|15146.2|15148.2|15146.2|15148|15146|6
1649125120000|2022-04-05 02:18:40|15148|15146|15146.8|15144.8|15148|15146|15146.8|15144.8|3
1649125130000|2022-04-05 02:18:50|15146.9|15144.9|15147|15145|15147|15145|15146.8|15144.8|2
1649125140000|2022-04-05 02:19:00|15146.9|15144.9|15146.7|15144.7|15147|15145|15146.7|15144.7|0
1649125150000|2022-04-05 02:19:10|15146.3|15144.3|15146.2|15144.2|15146.3|15144.3|15146.2|15144.2|5
1649125160000|2022-04-05 02:19:20|15146.3|15144.3|15145.9|15143.9|15146.3|15144.3|15145.7|15143.7|3
1649125170000|2022-04-05 02:19:30|15145.8|15143.8|15145.5|15143.5|15145.8|15143.8|15145.5|15143.5|2
1649125180000|2022-04-05 02:19:40|15145.4|15143.4|15145.8|15143.8|15145.8|15143.8|15145.4|15143.4|4
1649125190000|2022-04-05 02:19:50|15145.7|15143.7|15145.8|15143.8|15145.9|15143.9|15145.7|15143.7|3
1649125200000|2022-04-05 02:20:00|15145.7|15143.7|15145.8|15143.8|15145.8|15143.8|15145.3|15143.3|9
1649125210000|2022-04-05 02:20:10|15145.7|15143.7|15145.9|15143.9|15146|15144|15145.5|15143.5|5
1649125220000|2022-04-05 02:20:20|15146|15144|15145.9|15143.9|15146|15144|15145.7|15143.7|2
1649125230000|2022-04-05 02:20:30|15145.8|15143.8|15146|15144|15146|15144|15145.8|15143.8|1
1649125240000|2022-04-05 02:20:40|15145.9|15143.9|15145.5|15143.5|15146.2|15144.2|15145.5|15143.5|7
1649125250000|2022-04-05 02:20:50|15145.4|15143.4|15146|15144|15146|15144|15145.4|15143.4|13
1649125260000|2022-04-05 02:21:00|15145.7|15143.7|15146|15144|15146.2|15144.2|15145.7|15143.7|5
1649125270000|2022-04-05 02:21:10|15146.2|15144.2|15145|15143|15146.2|15144.2|15144.5|15142.5|12
1649125280000|2022-04-05 02:21:20|15144.9|15142.9|15144.4|15142.4|15144.9|15142.9|15144|15142|14
1649125290000|2022-04-05 02:21:30|15144.3|15142.3|15144.5|15142.5|15144.7|15142.7|15144.3|15142.3|1
1649125300000|2022-04-05 02:21:40|15144.7|15142.7|15145|15143|15145.8|15143.8|15144.5|15142.5|5
1649125310000|2022-04-05 02:21:50|15145.2|15143.2|15145.9|15143.9|15146|15144|15145.2|15143.2|0
1649125320000|2022-04-05 02:22:00|15145.8|15143.8|15146|15144|15146|15144|15145|15143|3
1649125330000|2022-04-05 02:22:10|15145.9|15143.9|15145.9|15143.9|15146.2|15144.2|15145.8|15143.8|0
1649125340000|2022-04-05 02:22:20|15145.8|15143.8|15146.4|15144.4|15146.5|15144.5|15145.8|15143.8|0
1649125350000|2022-04-05 02:22:30|15146.3|15144.3|15146.5|15144.5|15146.5|15144.5|15146.3|15144.3|0
1649125360000|2022-04-05 02:22:40|15146.7|15144.7|15147|15145|15147.3|15145.3|15146.7|15144.7|7
1649125370000|2022-04-05 02:22:50|15146.9|15144.9|15146.8|15144.8|15146.9|15144.9|15146.5|15144.5|1
1649125380000|2022-04-05 02:23:00|15146.7|15144.7|15146.7|15144.7|15146.8|15144.8|15146.2|15144.2|1
1649125390000|2022-04-05 02:23:10|15146.8|15144.8|15146.9|15144.9|15147|15145|15146.8|15144.8|1
1649125400000|2022-04-05 02:23:20|15146.8|15144.8|15147.2|15145.2|15147.8|15145.8|15146.8|15144.8|6
1649125410000|2022-04-05 02:23:30|15147|15145|15147.3|15145.3|15147.3|15145.3|15146.8|15144.8|1
1649125420000|2022-04-05 02:23:40|15147.2|15145.2|15147.3|15145.3|15147.4|15145.4|15147.2|15145.2|0
1649125430000|2022-04-05 02:23:50|15147.4|15145.4|15147.8|15145.8|15147.8|15145.8|15147.3|15145.3|3
1649125440000|2022-04-05 02:24:00|15147.9|15145.9|15148.2|15146.2|15148.3|15146.3|15147.5|15145.5|1
1649125450000|2022-04-05 02:24:10|15148.3|15146.3|15148.5|15146.5|15148.5|15146.5|15148.2|15146.2|4
1649125460000|2022-04-05 02:24:20|15148.7|15146.7|15148.2|15146.2|15148.7|15146.7|15148|15146|3
1649125470000|2022-04-05 02:24:30|15148.3|15146.3|15148.5|15146.5|15148.5|15146.5|15148.3|15146.3|0
1649125480000|2022-04-05 02:24:40|15148.4|15146.4|15149|15147|15149.2|15147.2|15148.4|15146.4|7
1649125490000|2022-04-05 02:24:50|15149.2|15147.2|15149.8|15147.8|15149.9|15147.9|15149.2|15147.2|3
1649125500000|2022-04-05 02:25:00|15149.5|15147.5|15149.5|15147.5|15149.9|15147.9|15149.4|15147.4|5
1649125510000|2022-04-05 02:25:10|15149.4|15147.4|15150|15148|15150|15148|15149.4|15147.4|7
1649125520000|2022-04-05 02:25:20|15149.9|15147.9|15150|15148|15150|15148|15149.9|15147.9|0
1649125530000|2022-04-05 02:25:30|15150.2|15148.2|15149.5|15147.5|15150.2|15148.2|15149.5|15147.5|6
1649125540000|2022-04-05 02:25:40|15149.4|15147.4|15149.4|15147.4|15149.7|15147.7|15149.2|15147.2|5
1649125550000|2022-04-05 02:25:50|15149.3|15147.3|15149.4|15147.4|15149.4|15147.4|15149.3|15147.3|0
1649125560000|2022-04-05 02:26:00|15149.3|15147.3|15149.4|15147.4|15149.7|15147.7|15149.3|15147.3|1
1649125570000|2022-04-05 02:26:10|15149.5|15147.5|15149.4|15147.4|15149.5|15147.5|15149.4|15147.4|0
1649125580000|2022-04-05 02:26:20|15149.3|15147.3|15149.2|15147.2|15149.3|15147.3|15149|15147|0
1649125590000|2022-04-05 02:26:30|15149|15147|15149.5|15147.5|15149.7|15147.7|15149|15147|2
1649125600000|2022-04-05 02:26:40|15149.7|15147.7|15150.2|15148.2|15150.2|15148.2|15149.5|15147.5|3
1649125610000|2022-04-05 02:26:50|15150|15148|15149.8|15147.8|15150.2|15148.2|15149.7|15147.7|2
1649125620000|2022-04-05 02:27:00|15149.7|15147.7|15150.2|15148.2|15150.7|15148.7|15149.5|15147.5|8
1649125630000|2022-04-05 02:27:10|15150.5|15148.5|15150.4|15148.4|15151|15149|15150.4|15148.4|15
1649125640000|2022-04-05 02:27:20|15150.7|15148.7|15150.8|15148.8|15150.8|15148.8|15150.5|15148.5|3
1649125650000|2022-04-05 02:27:30|15150.9|15148.9|15150.8|15148.8|15150.9|15148.9|15150.5|15148.5|6
1649125660000|2022-04-05 02:27:40|15150.7|15148.7|15150.4|15148.4|15150.7|15148.7|15150.3|15148.3|0
1649125670000|2022-04-05 02:27:50|15150.5|15148.5|15150|15148|15150.5|15148.5|15150|15148|2
1649125680000|2022-04-05 02:28:00|15149.9|15147.9|15149.5|15147.5|15150|15148|15149.4|15147.4|8
1649125690000|2022-04-05 02:28:10|15149.7|15147.7|15149.7|15147.7|15149.7|15147.7|15149.5|15147.5|0
1649125700000|2022-04-05 02:28:20|15149.5|15147.5|15149.5|15147.5|15149.7|15147.7|15149.5|15147.5|1
1649125710000|2022-04-05 02:28:30|15149.7|15147.7|15149.7|15147.7|15149.7|15147.7|15149.5|15147.5|0
1649125720000|2022-04-05 02:28:40|15149.5|15147.5|15149.8|15147.8|15149.8|15147.8|15149.5|15147.5|1
1649125730000|2022-04-05 02:28:50|15149.7|15147.7|15149.8|15147.8|15149.8|15147.8|15149.7|15147.7|0
1649125740000|2022-04-05 02:29:00|15149.7|15147.7|15150.2|15148.2|15150.2|15148.2|15149.7|15147.7|2
1649125750000|2022-04-05 02:29:10|15150.3|15148.3|15150.4|15148.4|15150.4|15148.4|15150.3|15148.3|1
1649125760000|2022-04-05 02:29:20|15150.3|15148.3|15149.8|15147.8|15150.4|15148.4|15149.8|15147.8|3
1649125780000|2022-04-05 02:29:40|15149.7|15147.7|15149|15147|15149.7|15147.7|15149|15147|2
1649125790000|2022-04-05 02:29:50|15148.9|15146.9|15149.3|15147.3|15149.3|15147.3|15148.9|15146.9|0
1649125800000|2022-04-05 02:30:00|15149.2|15147.2|15148.5|15146.5|15149.3|15147.3|15148.5|15146.5|4
1649125810000|2022-04-05 02:30:10|15148.7|15146.7|15148.7|15146.7|15148.8|15146.8|15148.5|15146.5|0
1649125820000|2022-04-05 02:30:20|15149|15147|15149.2|15147.2|15149.2|15147.2|15148.8|15146.8|5
1649125830000|2022-04-05 02:30:30|15149|15147|15148.8|15146.8|15149|15147|15148.5|15146.5|3
1649125840000|2022-04-05 02:30:40|15148.7|15146.7|15149.5|15147.5|15149.7|15147.7|15148.7|15146.7|4
1649125850000|2022-04-05 02:30:50|15149.4|15147.4|15149.5|15147.5|15149.5|15147.5|15149|15147|2
1649125860000|2022-04-05 02:31:00|15149.4|15147.4|15149.7|15147.7|15150|15148|15149.4|15147.4|2
1649125870000|2022-04-05 02:31:10|15149.8|15147.8|15149.9|15147.9|15150.3|15148.3|15149.7|15147.7|1
1649125880000|2022-04-05 02:31:20|15149.8|15147.8|15150|15148|15150|15148|15149.8|15147.8|0
1649125890000|2022-04-05 02:31:30|15150.2|15148.2|15150.2|15148.2|15150.2|15148.2|15150|15148|0
1649125900000|2022-04-05 02:31:40|15150|15148|15149.8|15147.8|15150.2|15148.2|15149.8|15147.8|2
1649125910000|2022-04-05 02:31:50|15149.9|15147.9|15150.3|15148.3|15150.5|15148.5|15149.9|15147.9|2
1649125920000|2022-04-05 02:32:00|15150.5|15148.5|15150.7|15148.7|15150.8|15148.8|15150.5|15148.5|3
1649125930000|2022-04-05 02:32:10|15150.5|15148.5|15150.3|15148.3|15150.7|15148.7|15150.2|15148.2|1
1649125940000|2022-04-05 02:32:20|15150.2|15148.2|15150|15148|15150.3|15148.3|15149.8|15147.8|7
1649125950000|2022-04-05 02:32:30|15150.2|15148.2|15149.5|15147.5|15150.3|15148.3|15149.5|15147.5|5
1649125960000|2022-04-05 02:32:40|15149.7|15147.7|15149.7|15147.7|15149.7|15147.7|15149.4|15147.4|2
1649125970000|2022-04-05 02:32:50|15149.8|15147.8|15150|15148|15150|15148|15149.8|15147.8|2
1649125980000|2022-04-05 02:33:00|15150.2|15148.2|15150.2|15148.2|15150.2|15148.2|15150|15148|0
1649125990000|2022-04-05 02:33:10|15150.8|15148.8|15150.8|15148.8|15150.8|15148.8|15150.7|15148.7|6
1649126000000|2022-04-05 02:33:20|15150.7|15148.7|15150.8|15148.8|15151.3|15149.3|15150.7|15148.7|3
1649126010000|2022-04-05 02:33:30|15151|15149|15150.9|15148.9|15151.2|15149.2|15150.8|15148.8|2
1649126020000|2022-04-05 02:33:40|15150.8|15148.8|15150.8|15148.8|15150.9|15148.9|15150.8|15148.8|1
1649126030000|2022-04-05 02:33:50|15150.9|15148.9|15151|15149|15151|15149|15150.9|15148.9|1
1649126040000|2022-04-05 02:34:00|15150.9|15148.9|15151|15149|15151.2|15149.2|15150.9|15148.9|0
1649126050000|2022-04-05 02:34:10|15151.2|15149.2|15152.3|15150.3|15152.4|15150.4|15151|15149|32
1649126060000|2022-04-05 02:34:20|15152.2|15150.2|15152.2|15150.2|15152.4|15150.4|15151.9|15149.9|11
1649126070000|2022-04-05 02:34:30|15152|15150|15152.2|15150.2|15152.2|15150.2|15152|15150|0
1649126080000|2022-04-05 02:34:40|15152|15150|15152.3|15150.3|15152.4|15150.4|15152|15150|1
1649126090000|2022-04-05 02:34:50|15152.4|15150.4|15152|15150|15152.4|15150.4|15151.9|15149.9|9
1649126100000|2022-04-05 02:35:00|15151.9|15149.9|15152.4|15150.4|15152.4|15150.4|15151.8|15149.8|5
1649126110000|2022-04-05 02:35:10|15152.3|15150.3|15152.2|15150.2|15152.4|15150.4|15152|15150|3
1649126120000|2022-04-05 02:35:20|15152|15150|15151.7|15149.7|15152.2|15150.2|15151.4|15149.4|7
1649126130000|2022-04-05 02:35:30|15151.3|15149.3|15151.5|15149.5|15151.7|15149.7|15151.2|15149.2|8
1649126140000|2022-04-05 02:35:40|15151.7|15149.7|15151.5|15149.5|15151.8|15149.8|15151.3|15149.3|5
1649126150000|2022-04-05 02:35:50|15151.7|15149.7|15151.5|15149.5|15151.7|15149.7|15151.5|15149.5|1
1649126160000|2022-04-05 02:36:00|15151.8|15149.8|15152.3|15150.3|15152.7|15150.7|15151.8|15149.8|11
1649126170000|2022-04-05 02:36:10|15152.2|15150.2|15152.3|15150.3|15152.3|15150.3|15151.9|15149.9|5
1649126180000|2022-04-05 02:36:20|15152.2|15150.2|15151.8|15149.8|15152.3|15150.3|15151.5|15149.5|8
1649126190000|2022-04-05 02:36:30|15151.7|15149.7|15152|15150|15152.2|15150.2|15151.7|15149.7|2
1649126200000|2022-04-05 02:36:40|15151.9|15149.9|15151.8|15149.8|15152.2|15150.2|15151.5|15149.5|3
1649126210000|2022-04-05 02:36:50|15151.7|15149.7|15151.7|15149.7|15151.8|15149.8|15151.5|15149.5|4
1649126220000|2022-04-05 02:37:00|15151.5|15149.5|15151.7|15149.7|15151.8|15149.8|15151.4|15149.4|5
1649126230000|2022-04-05 02:37:10|15151.8|15149.8|15151.8|15149.8|15151.8|15149.8|15151.7|15149.7|0
1649126240000|2022-04-05 02:37:20|15151.7|15149.7|15151.8|15149.8|15151.8|15149.8|15151.5|15149.5|0
1649126250000|2022-04-05 02:37:30|15151.7|15149.7|15151.8|15149.8|15151.8|15149.8|15151.7|15149.7|1
1649126260000|2022-04-05 02:37:40|15151.7|15149.7|15151.8|15149.8|15151.8|15149.8|15151.7|15149.7|0
1649126270000|2022-04-05 02:37:50|15152|15150|15151.8|15149.8|15152.2|15150.2|15151.7|15149.7|1
1649126280000|2022-04-05 02:38:00|15152|15150|15151.9|15149.9|15152|15150|15151.5|15149.5|3
1649126290000|2022-04-05 02:38:10|15151.8|15149.8|15151.8|15149.8|15151.9|15149.9|15151.8|15149.8|0
1649126300000|2022-04-05 02:38:20|15151.7|15149.7|15151.5|15149.5|15151.8|15149.8|15151.5|15149.5|1
1649126310000|2022-04-05 02:38:30|15151.7|15149.7|15151.8|15149.8|15151.8|15149.8|15151.5|15149.5|0
1649126320000|2022-04-05 02:38:40|||||||||1
1649126330000|2022-04-05 02:38:50|15152|15150|15151.8|15149.8|15152|15150|15151.8|15149.8|1
1649126340000|2022-04-05 02:39:00|15151.9|15149.9|15152.2|15150.2|15152.2|15150.2|15151.9|15149.9|1
1649126350000|2022-04-05 02:39:10|15152|15150|15151.8|15149.8|15152|15150|15151.8|15149.8|1
1649126360000|2022-04-05 02:39:20|15151.7|15149.7|15152|15150|15152|15150|15151.7|15149.7|2
1649126370000|2022-04-05 02:39:30|15152.2|15150.2|15152.2|15150.2|15152.2|15150.2|15152|15150|2
1649126380000|2022-04-05 02:39:40|15152|15150|15151.8|15149.8|15152.2|15150.2|15151.8|15149.8|1
1649126390000|2022-04-05 02:39:50|15151.7|15149.7|15151.8|15149.8|15151.8|15149.8|15151.7|15149.7|0
1649126400000|2022-04-05 02:40:00|15151.7|15149.7|15152|15150|15152.3|15150.3|15151.7|15149.7|6
1649126410000|2022-04-05 02:40:10|15151.9|15149.9|15151.5|15149.5|15151.9|15149.9|15151.5|15149.5|0
1649126420000|2022-04-05 02:40:20|15151.7|15149.7|15151.4|15149.4|15151.7|15149.7|15151|15149|1
1649126430000|2022-04-05 02:40:30|15151.3|15149.3|15151.7|15149.7|15152|15150|15151.3|15149.3|13
1649126440000|2022-04-05 02:40:40|15151.8|15149.8|15151.8|15149.8|15151.8|15149.8|15151.7|15149.7|0
1649126450000|2022-04-05 02:40:50|15151.9|15149.9|15151.7|15149.7|15152|15150|15151.5|15149.5|4
1649126460000|2022-04-05 02:41:00|15151.5|15149.5|15151.7|15149.7|15151.8|15149.8|15151.5|15149.5|4
1649126470000|2022-04-05 02:41:10|15151.4|15149.4|15151.4|15149.4|15151.4|15149.4|15151.3|15149.3|2
1649126480000|2022-04-05 02:41:20|15151.5|15149.5|15151.4|15149.4|15151.7|15149.7|15151.4|15149.4|2
1649126490000|2022-04-05 02:41:30|15151.3|15149.3|15151.4|15149.4|15151.4|15149.4|15151.3|15149.3|0
1649126500000|2022-04-05 02:41:40|15151.7|15149.7|15151.8|15149.8|15151.9|15149.9|15151.7|15149.7|3
1649126510000|2022-04-05 02:41:50|15151.9|15149.9|15152.2|15150.2|15152.2|15150.2|15151.8|15149.8|5
1649126520000|2022-04-05 02:42:00|15152|15150|15152.2|15150.2|15152.2|15150.2|15152|15150|1
1649126530000|2022-04-05 02:42:10|15152|15150|15151.8|15149.8|15152|15150|15151.5|15149.5|1
1649126540000|2022-04-05 02:42:20|15151.7|15149.7|15151.7|15149.7|15152|15150|15151.5|15149.5|2
1649126550000|2022-04-05 02:42:30|15151.5|15149.5|15151.8|15149.8|15151.8|15149.8|15151.5|15149.5|0
1649126560000|2022-04-05 02:42:40|15151.7|15149.7|15151.5|15149.5|15151.8|15149.8|15151.5|15149.5|0
1649126570000|2022-04-05 02:42:50|15151.7|15149.7|15151.3|15149.3|15151.8|15149.8|15151.3|15149.3|1
1649126580000|2022-04-05 02:43:00|15151.2|15149.2|15151.8|15149.8|15151.9|15149.9|15151.2|15149.2|4
1649126590000|2022-04-05 02:43:10|15151.7|15149.7|15151.8|15149.8|15151.8|15149.8|15151.7|15149.7|0
1649126600000|2022-04-05 02:43:20|15151.7|15149.7|15151.8|15149.8|15151.8|15149.8|15151.7|15149.7|0
1649126610000|2022-04-05 02:43:30|15151.7|15149.7|15151.3|15149.3|15151.7|15149.7|15151.3|15149.3|4
1649126620000|2022-04-05 02:43:40|15151.4|15149.4|15151.7|15149.7|15151.7|15149.7|15151.4|15149.4|2
1649126630000|2022-04-05 02:43:50|15151.5|15149.5|15151.4|15149.4|15151.5|15149.5|15151.3|15149.3|2
1649126640000|2022-04-05 02:44:00|15151.5|15149.5|15151.5|15149.5|15151.7|15149.7|15151.3|15149.3|6
1649126650000|2022-04-05 02:44:10|15151.4|15149.4|15151.3|15149.3|15151.5|15149.5|15151.2|15149.2|0
1649126660000|2022-04-05 02:44:20|15151.4|15149.4|15151.4|15149.4|15151.5|15149.5|15151.4|15149.4|0
1649126670000|2022-04-05 02:44:30|15151.5|15149.5|15151.2|15149.2|15151.5|15149.5|15151.2|15149.2|5
1649126680000|2022-04-05 02:44:40|15151|15149|15151.2|15149.2|15151.2|15149.2|15151|15149|0
1649126690000|2022-04-05 02:44:50|15151.3|15149.3|15151.4|15149.4|15151.4|15149.4|15151.2|15149.2|1
1649126700000|2022-04-05 02:45:00|15151.3|15149.3|15151.2|15149.2|15151.4|15149.4|15151.2|15149.2|1
1649126720000|2022-04-05 02:45:20|15151.3|15149.3|15150.9|15148.9|15151.3|15149.3|15150.9|15148.9|11
1649126730000|2022-04-05 02:45:30|15151|15149|15150.9|15148.9|15151.3|15149.3|15150.7|15148.7|8
1649126740000|2022-04-05 02:45:40|15151|15149|15150.8|15148.8|15151.2|15149.2|15150.8|15148.8|5
1649126750000|2022-04-05 02:45:50|15150.9|15148.9|15150.9|15148.9|15151|15149|15150.7|15148.7|2
1649126760000|2022-04-05 02:46:00|15150.8|15148.8|15150.8|15148.8|15150.9|15148.9|15150.7|15148.7|1
1649126770000|2022-04-05 02:46:10|15150.7|15148.7|15150.9|15148.9|15150.9|15148.9|15150.7|15148.7|0
1649126780000|2022-04-05 02:46:20|15150.8|15148.8|15150.8|15148.8|15150.9|15148.9|15150.7|15148.7|0
1649126790000|2022-04-05 02:46:30|15150.7|15148.7|15150.8|15148.8|15150.8|15148.8|15150.7|15148.7|6
1649126800000|2022-04-05 02:46:40|15150.9|15148.9|15150.7|15148.7|15150.9|15148.9|15150.7|15148.7|0
1649126810000|2022-04-05 02:46:50|15150.9|15148.9|15150.8|15148.8|15150.9|15148.9|15150.7|15148.7|3
1649126820000|2022-04-05 02:47:00|15150.9|15148.9|15150.7|15148.7|15150.9|15148.9|15150.5|15148.5|12
1649126830000|2022-04-05 02:47:10|15150.5|15148.5|15150|15148|15150.7|15148.7|15150|15148|13
1649126840000|2022-04-05 02:47:20|15149.9|15147.9|15149.9|15147.9|15149.9|15147.9|15149.9|15147.9|1
1649126850000|2022-04-05 02:47:30|15149.8|15147.8|15150.2|15148.2|15150.2|15148.2|15149.8|15147.8|3
1649126860000|2022-04-05 02:47:40|15150|15148|15150.2|15148.2|15150.2|15148.2|15150|15148|1
1649126880000|2022-04-05 02:48:00|15150.3|15148.3|15150.5|15148.5|15150.7|15148.7|15150.2|15148.2|6
1649126890000|2022-04-05 02:48:10|15150.4|15148.4|15150.7|15148.7|15150.8|15148.8|15150.4|15148.4|6
1649126900000|2022-04-05 02:48:20|15150.5|15148.5|15150.4|15148.4|15150.5|15148.5|15150.4|15148.4|2
1649126910000|2022-04-05 02:48:30|15150.7|15148.7|15150.8|15148.8|15150.9|15148.9|15150.7|15148.7|5
1649126920000|2022-04-05 02:48:40|15150.9|15148.9|15150.9|15148.9|15150.9|15148.9|15150.7|15148.7|0
1649126930000|2022-04-05 02:48:50|15150.8|15148.8|15149.7|15147.7|15150.9|15148.9|15149.3|15147.3|23
1649126940000|2022-04-05 02:49:00|15149.5|15147.5|15149.5|15147.5|15150|15148|15149.3|15147.3|9
1649126950000|2022-04-05 02:49:10|15149.7|15147.7|15148.9|15146.9|15149.7|15147.7|15148.8|15146.8|12
1649126960000|2022-04-05 02:49:20|15149|15147|15150|15148|15150|15148|15148.9|15146.9|11
1649126970000|2022-04-05 02:49:30|15150.2|15148.2|15150|15148|15150.3|15148.3|15150|15148|2
1649126980000|2022-04-05 02:49:40|15150.2|15148.2|15149.9|15147.9|15150.2|15148.2|15149.9|15147.9|1
1649126990000|2022-04-05 02:49:50|15149.8|15147.8|15149.4|15147.4|15150|15148|15149.4|15147.4|9
1649127000000|2022-04-05 02:50:00|15149.5|15147.5|15149.3|15147.3|15149.7|15147.7|15149|15147|5
1649127010000|2022-04-05 02:50:10|15149.2|15147.2|15149|15147|15149.2|15147.2|15148.9|15146.9|0
1649127020000|2022-04-05 02:50:20|15149.2|15147.2|15149|15147|15149.2|15147.2|15148.9|15146.9|0
1649127030000|2022-04-05 02:50:30|15148.9|15146.9|15148.5|15146.5|15149|15147|15148.5|15146.5|2
1649127040000|2022-04-05 02:50:40|15148.4|15146.4|15147.4|15145.4|15148.5|15146.5|15147.4|15145.4|7
1649127050000|2022-04-05 02:50:50|15147.7|15145.7|15147.5|15145.5|15147.7|15145.7|15147.3|15145.3|9
1649127060000|2022-04-05 02:51:00|15147.4|15145.4|15147.4|15145.4|15147.7|15145.7|15147.4|15145.4|5
1649127080000|2022-04-05 02:51:20|15147.3|15145.3|15147.3|15145.3|15147.4|15145.4|15147.2|15145.2|1
1649127090000|2022-04-05 02:51:30|15147.4|15145.4|15147.4|15145.4|15147.4|15145.4|15147.2|15145.2|0
1649127100000|2022-04-05 02:51:40|15147.3|15145.3|15147.2|15145.2|15147.3|15145.3|15147.2|15145.2|4
1649127110000|2022-04-05 02:51:50|15147|15145|15147.2|15145.2|15147.2|15145.2|15146.9|15144.9|7
1649127120000|2022-04-05 02:52:00|15147|15145|15146.9|15144.9|15147|15145|15146.9|15144.9|5
1649127130000|2022-04-05 02:52:10|15147|15145|15146.8|15144.8|15147|15145|15146.8|15144.8|1
1649127140000|2022-04-05 02:52:20|15146.9|15144.9|15146.9|15144.9|15147.3|15145.3|15146.7|15144.7|6
1649127150000|2022-04-05 02:52:30|15146.8|15144.8|15146.8|15144.8|15147.2|15145.2|15146.7|15144.7|4
1649127160000|2022-04-05 02:52:40|15146.7|15144.7|15146.7|15144.7|15146.9|15144.9|15146.7|15144.7|1
1649127170000|2022-04-05 02:52:50|15146.8|15144.8|15146.7|15144.7|15146.8|15144.8|15146.7|15144.7|0
1649127180000|2022-04-05 02:53:00|15146.8|15144.8|15146.2|15144.2|15147.2|15145.2|15146.2|15144.2|7
1649127190000|2022-04-05 02:53:10|15146|15144|15145.9|15143.9|15146.4|15144.4|15145.9|15143.9|6
1649127200000|2022-04-05 02:53:20|15145.8|15143.8|15145.9|15143.9|15145.9|15143.9|15145.8|15143.8|1
1649127210000|2022-04-05 02:53:30|15146.2|15144.2|15145.9|15143.9|15146.2|15144.2|15145.9|15143.9|3
1649127220000|2022-04-05 02:53:40|15145.7|15143.7|15145.7|15143.7|15145.8|15143.8|15145.7|15143.7|2
1649127230000|2022-04-05 02:53:50|15145.8|15143.8|15145.9|15143.9|15146.2|15144.2|15145.8|15143.8|2
1649127240000|2022-04-05 02:54:00|15146|15144|15145.7|15143.7|15146.2|15144.2|15145.7|15143.7|1
1649127250000|2022-04-05 02:54:10|15145.8|15143.8|15145.2|15143.2|15146|15144|15145.2|15143.2|11
1649127260000|2022-04-05 02:54:20|15145.3|15143.3|15145.7|15143.7|15145.8|15143.8|15145.2|15143.2|3
1649127270000|2022-04-05 02:54:30|15145.8|15143.8|15145.9|15143.9|15145.9|15143.9|15145.7|15143.7|2
1649127280000|2022-04-05 02:54:40|15145.8|15143.8|15145.8|15143.8|15145.9|15143.9|15145.8|15143.8|2
1649127290000|2022-04-05 02:54:50|15145.9|15143.9|15145.9|15143.9|15145.9|15143.9|15145.7|15143.7|2
1649127300000|2022-04-05 02:55:00|15145.8|15143.8|15145.9|15143.9|15145.9|15143.9|15145.7|15143.7|3
1649127310000|2022-04-05 02:55:10|15146|15144|15145.9|15143.9|15146.3|15144.3|15145.9|15143.9|7
1649127320000|2022-04-05 02:55:20|15146|15144|15146.3|15144.3|15146.3|15144.3|15145.8|15143.8|7
1649127330000|2022-04-05 02:55:30|15146.4|15144.4|15145.9|15143.9|15146.4|15144.4|15145.9|15143.9|2
1649127340000|2022-04-05 02:55:40|15146|15144|15145.8|15143.8|15146|15144|15145.8|15143.8|4
1649127350000|2022-04-05 02:55:50|15145.7|15143.7|15145.8|15143.8|15145.8|15143.8|15145.7|15143.7|1
1649127360000|2022-04-05 02:56:00|15145.7|15143.7|15145.3|15143.3|15145.8|15143.8|15144.9|15142.9|11
1649127370000|2022-04-05 02:56:10|15145.2|15143.2|15145.4|15143.4|15145.4|15143.4|15145.2|15143.2|2
1649127380000|2022-04-05 02:56:20|15145.3|15143.3|15145.8|15143.8|15145.8|15143.8|15145.2|15143.2|4
1649127390000|2022-04-05 02:56:30|15145.7|15143.7|15145.9|15143.9|15146|15144|15145.7|15143.7|1
1649127400000|2022-04-05 02:56:40|15146|15144|15145.9|15143.9|15146.2|15144.2|15145.8|15143.8|1
1649127410000|2022-04-05 02:56:50|15146|15144|15145.9|15143.9|15146|15144|15145.8|15143.8|3
1649127420000|2022-04-05 02:57:00|15145.8|15143.8|15145.9|15143.9|15145.9|15143.9|15145.8|15143.8|3
1649127430000|2022-04-05 02:57:10|15146|15144|15145.9|15143.9|15146|15144|15145.9|15143.9|2
1649127440000|2022-04-05 02:57:20|15145.8|15143.8|15145.8|15143.8|15145.9|15143.9|15145.4|15143.4|4
1649127450000|2022-04-05 02:57:30|15145.7|15143.7|15145.7|15143.7|15145.8|15143.8|15145.7|15143.7|1
1649127460000|2022-04-05 02:57:40|15145.5|15143.5|15145.9|15143.9|15145.9|15143.9|15145.5|15143.5|3
1649127470000|2022-04-05 02:57:50|15145.8|15143.8|15145.7|15143.7|15145.9|15143.9|15145.7|15143.7|1
1649127480000|2022-04-05 02:58:00|15145.9|15143.9|15146.4|15144.4|15146.4|15144.4|15145.9|15143.9|9
1649127490000|2022-04-05 02:58:10|15146.5|15144.5|15146.5|15144.5|15146.7|15144.7|15146.4|15144.4|4
1649127500000|2022-04-05 02:58:20|15146.7|15144.7|15146.5|15144.5|15146.7|15144.7|15146.4|15144.4|3
1649127510000|2022-04-05 02:58:30|15146.7|15144.7|15146.7|15144.7|15146.7|15144.7|15146.4|15144.4|1
1649127520000|2022-04-05 02:58:40|15146.5|15144.5|15146.7|15144.7|15146.7|15144.7|15146.5|15144.5|1
1649127530000|2022-04-05 02:58:50|15146.8|15144.8|15146.7|15144.7|15146.8|15144.8|15146.7|15144.7|0
1649127540000|2022-04-05 02:59:00|15146.8|15144.8|15146.9|15144.9|15147.3|15145.3|15146.8|15144.8|3
1649127550000|2022-04-05 02:59:10|||||||||1
1649127560000|2022-04-05 02:59:20|15147|15145|15147.2|15145.2|15147.2|15145.2|15147|15145|1
1649127570000|2022-04-05 02:59:30|15147|15145|15147.4|15145.4|15147.7|15145.7|15147|15145|3
1649127580000|2022-04-05 02:59:40|15147.5|15145.5|15147.3|15145.3|15147.7|15145.7|15147.3|15145.3|5
1649127590000|2022-04-05 02:59:50|15147.4|15145.4|15147.2|15145.2|15147.4|15145.4|15146.9|15144.9|2
1649127600000|2022-04-05 03:00:00|15147.3|15145.3|15148|15146|15148.4|15146.4|15147|15145|19
1649127610000|2022-04-05 03:00:10|15148.2|15146.2|15148.2|15146.2|15148.5|15146.5|15147.9|15145.9|6
1649127620000|2022-04-05 03:00:20|15148.3|15146.3|15148.2|15146.2|15148.4|15146.4|15148.2|15146.2|1
1649127630000|2022-04-05 03:00:30|15148.3|15146.3|15148.3|15146.3|15148.3|15146.3|15148.2|15146.2|0
1649127640000|2022-04-05 03:00:40|15148.5|15146.5|15148.3|15146.3|15148.5|15146.5|15148.2|15146.2|1
1649127650000|2022-04-05 03:00:50|15148.2|15146.2|15148.3|15146.3|15148.5|15146.5|15147.9|15145.9|9
1649127660000|2022-04-05 03:01:00|15148.4|15146.4|15147.9|15145.9|15148.5|15146.5|15147.9|15145.9|12
1649127670000|2022-04-05 03:01:10|15147.8|15145.8|15148.3|15146.3|15148.3|15146.3|15147.8|15145.8|2
1649127680000|2022-04-05 03:01:20|15148.2|15146.2|15148.2|15146.2|15148.2|15146.2|15148|15146|0
1649127690000|2022-04-05 03:01:30|15148.3|15146.3|15148.8|15146.8|15148.9|15146.9|15148.3|15146.3|14
1649127700000|2022-04-05 03:01:40|15149.3|15147.3|15148.7|15146.7|15149.4|15147.4|15148.7|15146.7|5
1649127710000|2022-04-05 03:01:50|15148.5|15146.5|15148.8|15146.8|15149.5|15147.5|15148.5|15146.5|12
1649127720000|2022-04-05 03:02:00|15148.9|15146.9|15148.2|15146.2|15148.9|15146.9|15148.2|15146.2|5
1649127730000|2022-04-05 03:02:10|15148|15146|15147.9|15145.9|15148|15146|15147.7|15145.7|8
1649127740000|2022-04-05 03:02:20|15148.5|15146.5|15148.8|15146.8|15148.8|15146.8|15148.3|15146.3|2
1649127750000|2022-04-05 03:02:30|15148.7|15146.7|15148.7|15146.7|15148.8|15146.8|15148.5|15146.5|0
1649127760000|2022-04-05 03:02:40|15148.8|15146.8|15148.7|15146.7|15148.8|15146.8|15148.7|15146.7|1
1649127770000|2022-04-05 03:02:50|15148.5|15146.5|15148.7|15146.7|15148.7|15146.7|15148.3|15146.3|6
1649127780000|2022-04-05 03:03:00|15148.5|15146.5|15148.9|15146.9|15148.9|15146.9|15148.5|15146.5|4
1649127790000|2022-04-05 03:03:10|15148.8|15146.8|15148.8|15146.8|15148.9|15146.9|15148.7|15146.7|2
1649127800000|2022-04-05 03:03:20|15148.7|15146.7|15148.9|15146.9|15148.9|15146.9|15148.7|15146.7|2
1649127810000|2022-04-05 03:03:30|15148.8|15146.8|15149.4|15147.4|15149.7|15147.7|15148.8|15146.8|6
1649127820000|2022-04-05 03:03:40|15149.3|15147.3|15149.4|15147.4|15149.5|15147.5|15149.3|15147.3|2
1649127830000|2022-04-05 03:03:50|15149.7|15147.7|15149.7|15147.7|15149.7|15147.7|15149.5|15147.5|2
1649127840000|2022-04-05 03:04:00|15149.5|15147.5|15149.7|15147.7|15149.7|15147.7|15149.5|15147.5|1
1649127850000|2022-04-05 03:04:10|15149.5|15147.5|15149.7|15147.7|15149.8|15147.8|15149.5|15147.5|2
1649127870000|2022-04-05 03:04:30|15149.5|15147.5|15149.4|15147.4|15149.7|15147.7|15149.4|15147.4|6
1649127880000|2022-04-05 03:04:40|15149.5|15147.5|15149.7|15147.7|15149.7|15147.7|15149.3|15147.3|1
1649127890000|2022-04-05 03:04:50|15149.5|15147.5|15149.4|15147.4|15149.7|15147.7|15149|15147|5
1649127900000|2022-04-05 03:05:00|15149.3|15147.3|15148.9|15146.9|15149.3|15147.3|15148.8|15146.8|7
1649127910000|2022-04-05 03:05:10|15148.8|15146.8|15148.7|15146.7|15149|15147|15148.7|15146.7|0
1649127920000|2022-04-05 03:05:20|15148.8|15146.8|15148.4|15146.4|15148.9|15146.9|15148.4|15146.4|4
1649127930000|2022-04-05 03:05:30|15148.3|15146.3|15148.4|15146.4|15148.4|15146.4|15148.2|15146.2|16
1649127940000|2022-04-05 03:05:40|15148.3|15146.3|15148.5|15146.5|15148.7|15146.7|15148.3|15146.3|3
1649127950000|2022-04-05 03:05:50|15148.7|15146.7|15148.5|15146.5|15148.8|15146.8|15148.5|15146.5|1
1649127960000|2022-04-05 03:06:00|15148.7|15146.7|15149.5|15147.5|15149.8|15147.8|15148.7|15146.7|14
1649127970000|2022-04-05 03:06:10|15149.8|15147.8|15149.8|15147.8|15149.9|15147.9|15149.7|15147.7|6
1649127980000|2022-04-05 03:06:20|15149.7|15147.7|15149.8|15147.8|15149.8|15147.8|15149.5|15147.5|5
1649127990000|2022-04-05 03:06:30|15149.9|15147.9|15150|15148|15150|15148|15149.8|15147.8|2
1649128000000|2022-04-05 03:06:40|15150.2|15148.2|15150.4|15148.4|15150.7|15148.7|15150.2|15148.2|5
1649128010000|2022-04-05 03:06:50|15150.3|15148.3|15150.3|15148.3|15150.4|15148.4|15150|15148|3
1649128020000|2022-04-05 03:07:00|15150.2|15148.2|15149.9|15147.9|15150.2|15148.2|15149.8|15147.8|3
1649128030000|2022-04-05 03:07:10|15150|15148|15150.3|15148.3|15150.4|15148.4|15150|15148|7
1649128040000|2022-04-05 03:07:20|15150.4|15148.4|15149.5|15147.5|15150.5|15148.5|15149.5|15147.5|9
1649128050000|2022-04-05 03:07:30|15149.7|15147.7|15149.5|15147.5|15150|15148|15149.5|15147.5|6
1649128060000|2022-04-05 03:07:40|15149.7|15147.7|15149.7|15147.7|15149.8|15147.8|15149.5|15147.5|2
1649128070000|2022-04-05 03:07:50|15149.8|15147.8|15150|15148|15150|15148|15149.8|15147.8|4
1649128080000|2022-04-05 03:08:00|15149.9|15147.9|15149.5|15147.5|15149.9|15147.9|15149.5|15147.5|1
1649128090000|2022-04-05 03:08:10|15149.7|15147.7|15149.5|15147.5|15149.8|15147.8|15149.5|15147.5|3
1649128100000|2022-04-05 03:08:20|15149.7|15147.7|15148.9|15146.9|15149.7|15147.7|15148.8|15146.8|4
1649128110000|2022-04-05 03:08:30|15148.8|15146.8|15148.9|15146.9|15148.9|15146.9|15148.5|15146.5|3
1649128120000|2022-04-05 03:08:40|15148.7|15146.7|15148.7|15146.7|15148.7|15146.7|15148.7|15146.7|1
1649128130000|2022-04-05 03:08:50|15148.5|15146.5|15148.8|15146.8|15148.8|15146.8|15148.4|15146.4|2
1649128140000|2022-04-05 03:09:00|15148.5|15146.5|15148.5|15146.5|15148.5|15146.5|15148.5|15146.5|8
1649128160000|2022-04-05 03:09:20|15148.7|15146.7|15148.5|15146.5|15148.8|15146.8|15148.5|15146.5|1
1649128170000|2022-04-05 03:09:30|15148.7|15146.7|15148.9|15146.9|15149|15147|15148.5|15146.5|1
1649128180000|2022-04-05 03:09:40|15148.8|15146.8|15148|15146|15148.8|15146.8|15147.8|15145.8|4
1649128190000|2022-04-05 03:09:50|15147.9|15145.9|15148.5|15146.5|15148.5|15146.5|15147.9|15145.9|5
1649128200000|2022-04-05 03:10:00|15148.7|15146.7|15150|15148|15150|15148|15148.5|15146.5|6
1649128210000|2022-04-05 03:10:10|15149.9|15147.9|15149.8|15147.8|15150|15148|15149.8|15147.8|1
1649128220000|2022-04-05 03:10:20|15149.7|15147.7|15150|15148|15150|15148|15149.5|15147.5|9
1649128230000|2022-04-05 03:10:30|15149.9|15147.9|15149.8|15147.8|15150|15148|15149.3|15147.3|2
1649128240000|2022-04-05 03:10:40|15149.9|15147.9|15150.2|15148.2|15150.2|15148.2|15149.9|15147.9|6
1649128250000|2022-04-05 03:10:50|15150.3|15148.3|15150.4|15148.4|15150.4|15148.4|15149.8|15147.8|3
1649128260000|2022-04-05 03:11:00|15150.7|15148.7|15150.8|15148.8|15151|15149|15150.7|15148.7|12
1649128270000|2022-04-05 03:11:10|15150.7|15148.7|15150.7|15148.7|15150.8|15148.8|15150.7|15148.7|0
1649128280000|2022-04-05 03:11:20|15150.4|15148.4|15150.7|15148.7|15150.7|15148.7|15150.4|15148.4|4
1649128290000|2022-04-05 03:11:30|15150.8|15148.8|15150.8|15148.8|15151.3|15149.3|15150.8|15148.8|6
1649128300000|2022-04-05 03:11:40|15150.7|15148.7|15150.5|15148.5|15151|15149|15150.4|15148.4|13
1649128310000|2022-04-05 03:11:50|15150.4|15148.4|15150|15148|15150.5|15148.5|15150|15148|6
1649128320000|2022-04-05 03:12:00|15150.2|15148.2|15150.5|15148.5|15150.5|15148.5|15150|15148|0
1649128330000|2022-04-05 03:12:10|15150.7|15148.7|15151|15149|15151|15149|15150.7|15148.7|2
1649128340000|2022-04-05 03:12:20|15150.5|15148.5|15149.8|15147.8|15150.8|15148.8|15149.8|15147.8|13
1649128350000|2022-04-05 03:12:30|15149.9|15147.9|15150|15148|15150|15148|15149.7|15147.7|1
1649128360000|2022-04-05 03:12:40|15149.9|15147.9|15149.9|15147.9|15150.2|15148.2|15149.9|15147.9|3
1649128370000|2022-04-05 03:12:50|15149.8|15147.8|15150.3|15148.3|15150.5|15148.5|15149.8|15147.8|4
1649128380000|2022-04-05 03:13:00|15150.5|15148.5|15150.7|15148.7|15150.7|15148.7|15150.4|15148.4|1
1649128390000|2022-04-05 03:13:10|15150.5|15148.5|15150.3|15148.3|15150.5|15148.5|15150.3|15148.3|0
1649128400000|2022-04-05 03:13:20|15150.4|15148.4|15151|15149|15151.3|15149.3|15150.3|15148.3|8
1649128410000|2022-04-05 03:13:30|15151.2|15149.2|15150|15148|15151.3|15149.3|15150|15148|9
1649128420000|2022-04-05 03:13:40|15149.9|15147.9|15150|15148|15150|15148|15149.7|15147.7|2
1649128430000|2022-04-05 03:13:50|15149.9|15147.9|15149.7|15147.7|15150|15148|15149.5|15147.5|0
1649128440000|2022-04-05 03:14:00|15149.5|15147.5|15149.8|15147.8|15149.9|15147.9|15149.3|15147.3|1
1649128450000|2022-04-05 03:14:10|15149.7|15147.7|15149.8|15147.8|15149.8|15147.8|15149.7|15147.7|0
1649128460000|2022-04-05 03:14:20|15149.3|15147.3|15149.3|15147.3|15149.5|15147.5|15149.3|15147.3|5
1649128470000|2022-04-05 03:14:30|15149.5|15147.5|15149.3|15147.3|15149.5|15147.5|15149.2|15147.2|2
1649128480000|2022-04-05 03:14:40|15149.2|15147.2|15149.3|15147.3|15149.4|15147.4|15149.2|15147.2|1
1649128490000|2022-04-05 03:14:50|||||||||1
1649128500000|2022-04-05 03:15:00|15149.2|15147.2|15148.9|15146.9|15149.8|15147.8|15148.9|15146.9|3
1649128510000|2022-04-05 03:15:10|15149|15147|15149.5|15147.5|15149.5|15147.5|15149|15147|1
1649128520000|2022-04-05 03:15:20|15149.4|15147.4|15149|15147|15149.5|15147.5|15149|15147|0
1649128530000|2022-04-05 03:15:30|15149.2|15147.2|15149.2|15147.2|15149.2|15147.2|15149|15147|0
1649128540000|2022-04-05 03:15:40|15149|15147|15149|15147|15149.2|15147.2|15149|15147|0
1649128550000|2022-04-05 03:15:50|15149.2|15147.2|15149|15147|15149.2|15147.2|15149|15147|0
1649128560000|2022-04-05 03:16:00|15149.2|15147.2|15149|15147|15149.2|15147.2|15149|15147|0
1649128570000|2022-04-05 03:16:10|15149.2|15147.2|15149.2|15147.2|15149.2|15147.2|15149|15147|0
1649128580000|2022-04-05 03:16:20|15149.3|15147.3|15150|15148|15150.2|15148.2|15149.3|15147.3|3
1649128590000|2022-04-05 03:16:30|15149.9|15147.9|15149.7|15147.7|15149.9|15147.9|15149.4|15147.4|2
1649128600000|2022-04-05 03:16:40|15149.8|15147.8|15149.8|15147.8|15149.8|15147.8|15149.5|15147.5|1
1649128610000|2022-04-05 03:16:50|15149.5|15147.5|15149.5|15147.5|15149.5|15147.5|15149.5|15147.5|1
1649128620000|2022-04-05 03:17:00|15149.7|15147.7|15149.8|15147.8|15149.8|15147.8|15149.7|15147.7|0
1649128630000|2022-04-05 03:17:10|15149.9|15147.9|15149.9|15147.9|15149.9|15147.9|15149.9|15147.9|0
1649128650000|2022-04-05 03:17:30|15150|15148|15150|15148|15150|15148|15149.5|15147.5|4
1649128670000|2022-04-05 03:17:50|15150.2|15148.2|15150|15148|15150.2|15148.2|15150|15148|1
1649128680000|2022-04-05 03:18:00|15150.2|15148.2|15150.4|15148.4|15150.5|15148.5|15150.2|15148.2|2
1649128690000|2022-04-05 03:18:10|15150.5|15148.5|15150.7|15148.7|15150.7|15148.7|15150.5|15148.5|0
1649128700000|2022-04-05 03:18:20|15150.9|15148.9|15151.4|15149.4|15151.5|15149.5|15150.9|15148.9|5
1649128710000|2022-04-05 03:18:30|15151.3|15149.3|15151.5|15149.5|15151.5|15149.5|15151.2|15149.2|1
1649128720000|2022-04-05 03:18:40|15151.8|15149.8|15151.4|15149.4|15151.8|15149.8|15151.4|15149.4|2
1649128730000|2022-04-05 03:18:50|15151.3|15149.3|15151.3|15149.3|15151.3|15149.3|15151.2|15149.2|3
1649128740000|2022-04-05 03:19:00|15151.2|15149.2|15151.3|15149.3|15151.4|15149.4|15151.2|15149.2|2
1649128750000|2022-04-05 03:19:10|15151.2|15149.2|15151.3|15149.3|15151.3|15149.3|15151.2|15149.2|0
1649128760000|2022-04-05 03:19:20|15151.2|15149.2|15151.5|15149.5|15151.5|15149.5|15151.2|15149.2|3
1649128780000|2022-04-05 03:19:40|15151.4|15149.4|15151.4|15149.4|15151.4|15149.4|15151.4|15149.4|0
1649128790000|2022-04-05 03:19:50|15151.5|15149.5|15151.4|15149.4|15151.5|15149.5|15151.4|15149.4|0
1649128800000|2022-04-05 03:20:00|15151.5|15149.5|15151.2|15149.2|15151.7|15149.7|15151.2|15149.2|3
1649128810000|2022-04-05 03:20:10|15151|15149|15151|15149|15151.2|15149.2|15150.5|15148.5|5
1649128820000|2022-04-05 03:20:20|15150.9|15148.9|15151|15149|15151|15149|15150.7|15148.7|0
1649128830000|2022-04-05 03:20:30|15150.8|15148.8|15150.8|15148.8|15151|15149|15150.7|15148.7|1
1649128840000|2022-04-05 03:20:40|15150.7|15148.7|15151|15149|15151.2|15149.2|15150.7|15148.7|1
1649128850000|2022-04-05 03:20:50|15151.2|15149.2|15151.4|15149.4|15151.5|15149.5|15151|15149|2
1649128860000|2022-04-05 03:21:00|15151.5|15149.5|15151.5|15149.5|15151.5|15149.5|15151.4|15149.4|1
1649128870000|2022-04-05 03:21:10|15151.4|15149.4|15150.8|15148.8|15151.5|15149.5|15150.5|15148.5|3
1649128880000|2022-04-05 03:21:20|15150.9|15148.9|15151|15149|15151|15149|15150.8|15148.8|0
1649128900000|2022-04-05 03:21:40|15150.9|15148.9|15150.9|15148.9|15151.2|15149.2|15150.8|15148.8|4
1649128910000|2022-04-05 03:21:50|15150.8|15148.8|15150.5|15148.5|15150.8|15148.8|15150.5|15148.5|1
1649128920000|2022-04-05 03:22:00|15150.4|15148.4|15149.7|15147.7|15150.4|15148.4|15149.5|15147.5|2
1649128930000|2022-04-05 03:22:10|15149.5|15147.5|15149.5|15147.5|15149.7|15147.7|15149.4|15147.4|1
1649128940000|2022-04-05 03:22:20|15149.4|15147.4|15149.2|15147.2|15149.4|15147.4|15149|15147|2
1649128950000|2022-04-05 03:22:30|15149|15147|15149.3|15147.3|15149.7|15147.7|15149|15147|5
1649128960000|2022-04-05 03:22:40|15149.4|15147.4|15149.4|15147.4|15149.4|15147.4|15149.2|15147.2|0
1649128970000|2022-04-05 03:22:50|15149.3|15147.3|15149.4|15147.4|15150|15148|15149.3|15147.3|11
1649128980000|2022-04-05 03:23:00|15149.5|15147.5|15148.5|15146.5|15149.5|15147.5|15148.4|15146.4|6
1649128990000|2022-04-05 03:23:10|15148.4|15146.4|15148.5|15146.5|15148.5|15146.5|15148.3|15146.3|0
1649129000000|2022-04-05 03:23:20|15148.7|15146.7|15149.2|15147.2|15149.2|15147.2|15148.5|15146.5|2
1649129010000|2022-04-05 03:23:30|15149|15147|15149|15147|15149|15147|15148.9|15146.9|0
1649129020000|2022-04-05 03:23:40|15148.9|15146.9|15149|15147|15149|15147|15148.8|15146.8|0
1649129030000|2022-04-05 03:23:50|15148.9|15146.9|15148.7|15146.7|15149|15147|15148.7|15146.7|1
1649129040000|2022-04-05 03:24:00|15148.5|15146.5|15148.7|15146.7|15148.9|15146.9|15148.5|15146.5|3
1649129050000|2022-04-05 03:24:10|15148.8|15146.8|15149|15147|15149|15147|15148.8|15146.8|1
1649129060000|2022-04-05 03:24:20|15149.3|15147.3|15149.2|15147.2|15149.3|15147.3|15149.2|15147.2|1
1649129070000|2022-04-05 03:24:30|15149|15147|15149|15147|15149.2|15147.2|15148.9|15146.9|1
1649129080000|2022-04-05 03:24:40|15148.9|15146.9|15148.5|15146.5|15149|15147|15148.4|15146.4|5
1649129090000|2022-04-05 03:24:50|15148.4|15146.4|15148.3|15146.3|15148.5|15146.5|15148|15146|2
1649129100000|2022-04-05 03:25:00|15148.7|15146.7|15148.7|15146.7|15148.7|15146.7|15148.5|15146.5|2
1649129110000|2022-04-05 03:25:10|||||||||1
1649129120000|2022-04-05 03:25:20|15148.8|15146.8|15148.3|15146.3|15148.8|15146.8|15148.3|15146.3|3
1649129130000|2022-04-05 03:25:30|15148|15146|15147.7|15145.7|15148.2|15146.2|15147.7|15145.7|6
1649129140000|2022-04-05 03:25:40|15147.8|15145.8|15147.7|15145.7|15147.8|15145.8|15147.7|15145.7|0
1649129150000|2022-04-05 03:25:50|15147.5|15145.5|15147.9|15145.9|15147.9|15145.9|15147.5|15145.5|4
1649129160000|2022-04-05 03:26:00|15148|15146|15148|15146|15148.3|15146.3|15148|15146|3
1649129170000|2022-04-05 03:26:10|15147.9|15145.9|15148|15146|15148.2|15146.2|15147.8|15145.8|0
1649129180000|2022-04-05 03:26:20|15147.9|15145.9|15147.8|15145.8|15148|15146|15147.8|15145.8|2
1649129190000|2022-04-05 03:26:30|15147.7|15145.7|15147.3|15145.3|15147.7|15145.7|15147.3|15145.3|11
1649129200000|2022-04-05 03:26:40|15147.4|15145.4|15147.4|15145.4|15147.5|15145.5|15147|15145|2
1649129210000|2022-04-05 03:26:50|15147.3|15145.3|15147.4|15145.4|15147.5|15145.5|15147.3|15145.3|2
1649129220000|2022-04-05 03:27:00|15147.2|15145.2|15147.5|15145.5|15147.5|15145.5|15147.2|15145.2|2
1649129230000|2022-04-05 03:27:10|15147.4|15145.4|15147.3|15145.3|15147.5|15145.5|15147|15145|15
1649129240000|2022-04-05 03:27:20|15147.4|15145.4|15147.3|15145.3|15147.5|15145.5|15147.3|15145.3|0
1649129250000|2022-04-05 03:27:30|15147.4|15145.4|15147.9|15145.9|15147.9|15145.9|15147.3|15145.3|5
1649129260000|2022-04-05 03:27:40|15148|15146|15148|15146|15148|15146|15147.7|15145.7|1
1649129270000|2022-04-05 03:27:50|15147.9|15145.9|15147.9|15145.9|15148|15146|15147.9|15145.9|0
1649129280000|2022-04-05 03:28:00|15148|15146|15147.4|15145.4|15148|15146|15147.4|15145.4|0
1649129290000|2022-04-05 03:28:10|15147.3|15145.3|15147.7|15145.7|15147.7|15145.7|15147.3|15145.3|3
1649129300000|2022-04-05 03:28:20|15147.8|15145.8|15148.2|15146.2|15148.3|15146.3|15147.4|15145.4|4
1649129310000|2022-04-05 03:28:30|15147.9|15145.9|15147.8|15145.8|15148|15146|15147.8|15145.8|1
1649129320000|2022-04-05 03:28:40|15147.9|15145.9|15147.7|15145.7|15148|15146|15147.7|15145.7|2
1649129340000|2022-04-05 03:29:00|15148|15146|15147.3|15145.3|15148|15146|15147.3|15145.3|4
1649129350000|2022-04-05 03:29:10|15147|15145|15145.8|15143.8|15147.2|15145.2|15145.8|15143.8|30
1649129360000|2022-04-05 03:29:20|15145.9|15143.9|15146|15144|15146.2|15144.2|15145.7|15143.7|6
1649129370000|2022-04-05 03:29:30|15146.2|15144.2|15146|15144|15146.2|15144.2|15145.9|15143.9|0
1649129380000|2022-04-05 03:29:40|15146.2|15144.2|15145.9|15143.9|15146.2|15144.2|15145.9|15143.9|2
1649129390000|2022-04-05 03:29:50|15145.8|15143.8|15145|15143|15145.8|15143.8|15145|15143|11
1649129400000|2022-04-05 03:30:00|15145.7|15143.7|15145.3|15143.3|15146.3|15144.3|15145|15143|29
1649129410000|2022-04-05 03:30:10|15145.2|15143.2|15144.9|15142.9|15145.4|15143.4|15144.9|15142.9|3
1649129420000|2022-04-05 03:30:20|15145|15143|15145.2|15143.2|15145.5|15143.5|15144.9|15142.9|4
1649129430000|2022-04-05 03:30:30|15145.3|15143.3|15145.3|15143.3|15145.4|15143.4|15144.9|15142.9|14
1649129440000|2022-04-05 03:30:40|15145.2|15143.2|15143.9|15141.9|15145.5|15143.5|15143.7|15141.7|44
1649129450000|2022-04-05 03:30:50|15144|15142|15144.2|15142.2|15144.5|15142.5|15144|15142|4
1649129460000|2022-04-05 03:31:00|15144.3|15142.3|15144.2|15142.2|15144.5|15142.5|15144|15142|12
1649129470000|2022-04-05 03:31:10|15144.3|15142.3|15143.2|15141.2|15144.3|15142.3|15143.2|15141.2|6
1649129480000|2022-04-05 03:31:20|15143.3|15141.3|15143.8|15141.8|15143.8|15141.8|15143.2|15141.2|6
1649129490000|2022-04-05 03:31:30|15143.7|15141.7|15145.3|15143.3|15145.4|15143.4|15143.7|15141.7|12
1649129500000|2022-04-05 03:31:40|15145.2|15143.2|15145.5|15143.5|15145.8|15143.8|15145|15143|6
1649129510000|2022-04-05 03:31:50|15145.7|15143.7|15145.3|15143.3|15146.3|15144.3|15145|15143|9
1649129520000|2022-04-05 03:32:00|15145.2|15143.2|15145|15143|15145.5|15143.5|15144.7|15142.7|4
1649129530000|2022-04-05 03:32:10|15145.2|15143.2|15145.9|15143.9|15145.9|15143.9|15144.8|15142.8|1
1649129540000|2022-04-05 03:32:20|15145.7|15143.7|15145.5|15143.5|15146.3|15144.3|15145.5|15143.5|5
1649129550000|2022-04-05 03:32:30|15145.7|15143.7|15145.7|15143.7|15145.9|15143.9|15145.5|15143.5|0
1649129560000|2022-04-05 03:32:40|15145.5|15143.5|15145.4|15143.4|15145.7|15143.7|15145.4|15143.4|0
1649129570000|2022-04-05 03:32:50|15144.8|15142.8|15144.3|15142.3|15145|15143|15144.3|15142.3|9
1649129580000|2022-04-05 03:33:00|15144.2|15142.2|15144.7|15142.7|15144.8|15142.8|15144.2|15142.2|5
1649129590000|2022-04-05 03:33:10|15144.8|15142.8|15144.8|15142.8|15145.3|15143.3|15144.4|15142.4|13
1649129600000|2022-04-05 03:33:20|15144.5|15142.5|15144.5|15142.5|15144.9|15142.9|15144.4|15142.4|6
1649129610000|2022-04-05 03:33:30|15144.7|15142.7|15144.5|15142.5|15145|15143|15144.5|15142.5|10
1649129620000|2022-04-05 03:33:40|15144.4|15142.4|15145.5|15143.5|15145.5|15143.5|15143.9|15141.9|10
1649129630000|2022-04-05 03:33:50|15145.4|15143.4|15145.9|15143.9|15146|15144|15145.3|15143.3|5
1649129640000|2022-04-05 03:34:00|15145.8|15143.8|15145|15143|15145.9|15143.9|15144.9|15142.9|1
1649129650000|2022-04-05 03:34:10|15145.3|15143.3|15145.5|15143.5|15145.5|15143.5|15145|15143|2
1649129660000|2022-04-05 03:34:20|15145.4|15143.4|15145.8|15143.8|15145.8|15143.8|15145.3|15143.3|4
1649129670000|2022-04-05 03:34:30|15145.7|15143.7|15145.2|15143.2|15145.7|15143.7|15145.2|15143.2|1
1649129680000|2022-04-05 03:34:40|15145|15143|15145.2|15143.2|15145.2|15143.2|15144.9|15142.9|2
1649129690000|2022-04-05 03:34:50|15145|15143|15145.2|15143.2|15145.2|15143.2|15144.9|15142.9|2
1649129700000|2022-04-05 03:35:00|15145|15143|15145|15143|15145.2|15143.2|15144.9|15142.9|4
1649129710000|2022-04-05 03:35:10|15144.9|15142.9|15144.9|15142.9|15145|15143|15144.9|15142.9|0
1649129720000|2022-04-05 03:35:20|15145|15143|15144.7|15142.7|15145|15143|15144.7|15142.7|4
1649129730000|2022-04-05 03:35:30|15144.8|15142.8|15144.9|15142.9|15144.9|15142.9|15144.7|15142.7|6
1649129740000|2022-04-05 03:35:40|15144.8|15142.8|15145.3|15143.3|15145.3|15143.3|15144.5|15142.5|9
1649129750000|2022-04-05 03:35:50|15145.2|15143.2|15145.2|15143.2|15145.5|15143.5|15144.9|15142.9|1
1649129760000|2022-04-05 03:36:00|15145.3|15143.3|15145.9|15143.9|15146.2|15144.2|15145|15143|16
1649129770000|2022-04-05 03:36:10|15145.8|15143.8|15146|15144|15146|15144|15145.5|15143.5|4
1649129780000|2022-04-05 03:36:20|15146.2|15144.2|15145.9|15143.9|15146.2|15144.2|15145.9|15143.9|2
1649129790000|2022-04-05 03:36:30|15146|15144|15145.9|15143.9|15146|15144|15145.9|15143.9|3
1649129800000|2022-04-05 03:36:40|15146|15144|15145.9|15143.9|15146|15144|15145.9|15143.9|0
1649129810000|2022-04-05 03:36:50|15146|15144|15145.9|15143.9|15146|15144|15145.9|15143.9|0
1649129820000|2022-04-05 03:37:00|15146|15144|15146|15144|15146|15144|15145.5|15143.5|8
1649129830000|2022-04-05 03:37:10|15145.9|15143.9|15145.7|15143.7|15145.9|15143.9|15145.5|15143.5|2
1649129840000|2022-04-05 03:37:20|15145.5|15143.5|15145.3|15143.3|15145.7|15143.7|15145.2|15143.2|3
1649129850000|2022-04-05 03:37:30|15145.2|15143.2|15145.3|15143.3|15145.4|15143.4|15145.2|15143.2|0
1649129860000|2022-04-05 03:37:40|15145.4|15143.4|15145.3|15143.3|15145.4|15143.4|15145.2|15143.2|1
1649129870000|2022-04-05 03:37:50|15145.2|15143.2|15145.2|15143.2|15145.2|15143.2|15145.2|15143.2|0
1649129880000|2022-04-05 03:38:00|15145.3|15143.3|15145.2|15143.2|15145.4|15143.4|15145.2|15143.2|3
1649129890000|2022-04-05 03:38:10|15145|15143|15145.4|15143.4|15146.2|15144.2|15145|15143|10
1649129900000|2022-04-05 03:38:20|15145.3|15143.3|15146|15144|15146|15144|15145.2|15143.2|5
1649129910000|2022-04-05 03:38:30|15145.9|15143.9|15145.8|15143.8|15146|15144|15145.7|15143.7|5
1649129920000|2022-04-05 03:38:40|15145.7|15143.7|15146.3|15144.3|15146.3|15144.3|15145.7|15143.7|7
1649129930000|2022-04-05 03:38:50|15146.4|15144.4|15146.7|15144.7|15147|15145|15146.4|15144.4|10
1649129940000|2022-04-05 03:39:00|15146.5|15144.5|15146.7|15144.7|15146.7|15144.7|15146|15144|7
1649129950000|2022-04-05 03:39:10|15146.5|15144.5|15146.5|15144.5|15146.7|15144.7|15146.2|15144.2|0
1649129960000|2022-04-05 03:39:20|15146.3|15144.3|15147.4|15145.4|15147.4|15145.4|15146.3|15144.3|5
1649129970000|2022-04-05 03:39:30|15147.5|15145.5|15146.9|15144.9|15147.7|15145.7|15146.9|15144.9|6
1649129980000|2022-04-05 03:39:40|15146.7|15144.7|15147|15145|15147.2|15145.2|15146.7|15144.7|1
1649129990000|2022-04-05 03:39:50|15146.9|15144.9|15146.9|15144.9|15147|15145|15146.7|15144.7|0
1649130000000|2022-04-05 03:40:00|15146.8|15144.8|15147|15145|15147.2|15145.2|15146.3|15144.3|13
1649130010000|2022-04-05 03:40:10|15146.9|15144.9|15146.8|15144.8|15147.2|15145.2|15146.8|15144.8|0
1649130020000|2022-04-05 03:40:20|15146.9|15144.9|15147|15145|15147.2|15145.2|15146.9|15144.9|1
1649130030000|2022-04-05 03:40:30|15147.2|15145.2|15147.2|15145.2|15147.2|15145.2|15146.9|15144.9|0
1649130040000|2022-04-05 03:40:40|15147|15145|15148.4|15146.4|15148.5|15146.5|15146.5|15144.5|21
1649130050000|2022-04-05 03:40:50|15148.5|15146.5|15148|15146|15148.5|15146.5|15147.8|15145.8|2
1649130060000|2022-04-05 03:41:00|15147.9|15145.9|15147.9|15145.9|15148|15146|15147.8|15145.8|2
1649130070000|2022-04-05 03:41:10|15148|15146|15147.8|15145.8|15148|15146|15147.8|15145.8|2
1649130080000|2022-04-05 03:41:20|15147.7|15145.7|15147.9|15145.9|15147.9|15145.9|15147.7|15145.7|0
1649130090000|2022-04-05 03:41:30|15147.8|15145.8|15147.7|15145.7|15147.8|15145.8|15147.7|15145.7|1
1649130100000|2022-04-05 03:41:40|15147.3|15145.3|15147.3|15145.3|15147.4|15145.4|15147.3|15145.3|1
1649130110000|2022-04-05 03:41:50|15147.4|15145.4|15147.3|15145.3|15147.5|15145.5|15147|15145|1
1649130120000|2022-04-05 03:42:00|15147.2|15145.2|15147.3|15145.3|15147.4|15145.4|15146.8|15144.8|3
1649130130000|2022-04-05 03:42:10|15147|15145|15147.3|15145.3|15147.3|15145.3|15147|15145|0
1649130140000|2022-04-05 03:42:20|15147.2|15145.2|15147.7|15145.7|15147.9|15145.9|15147|15145|1
1649130150000|2022-04-05 03:42:30|15147.4|15145.4|15147.8|15145.8|15147.8|15145.8|15147.2|15145.2|4
1649130160000|2022-04-05 03:42:40|15147.7|15145.7|15146.5|15144.5|15147.7|15145.7|15146.5|15144.5|4
1649130170000|2022-04-05 03:42:50|15146.8|15144.8|15146.3|15144.3|15146.8|15144.8|15146.3|15144.3|2
1649130180000|2022-04-05 03:43:00|15146.2|15144.2|15146.7|15144.7|15146.7|15144.7|15146.2|15144.2|4
1649130190000|2022-04-05 03:43:10|15146.5|15144.5|15146.3|15144.3|15146.5|15144.5|15146.2|15144.2|0
1649130200000|2022-04-05 03:43:20|15146.4|15144.4|15146.3|15144.3|15146.4|15144.4|15146.2|15144.2|0
1649130210000|2022-04-05 03:43:30|15146.2|15144.2|15146.7|15144.7|15146.7|15144.7|15146.2|15144.2|0
1649130220000|2022-04-05 03:43:40|15146.5|15144.5|15146.7|15144.7|15146.7|15144.7|15146.3|15144.3|0
1649130230000|2022-04-05 03:43:50|15146.4|15144.4|15146.3|15144.3|15146.4|15144.4|15146|15144|0
1649130240000|2022-04-05 03:44:00|15146.2|15144.2|15146.3|15144.3|15146.5|15144.5|15146.2|15144.2|5
1649130250000|2022-04-05 03:44:10|15146.5|15144.5|15146.2|15144.2|15146.5|15144.5|15146.2|15144.2|1
1649130260000|2022-04-05 03:44:20|15146.3|15144.3|15146.3|15144.3|15146.3|15144.3|15146.2|15144.2|0
1649130270000|2022-04-05 03:44:30|15146.2|15144.2|15146|15144|15146.3|15144.3|15146|15144|3
1649130280000|2022-04-05 03:44:40|15146.3|15144.3|15146.4|15144.4|15146.5|15144.5|15146|15144|4
1649130290000|2022-04-05 03:44:50|15146.3|15144.3|15146.3|15144.3|15146.4|15144.4|15145.8|15143.8|3
1649130300000|2022-04-05 03:45:00|15146.2|15144.2|15146.4|15144.4|15146.7|15144.7|15146.2|15144.2|3
1649130310000|2022-04-05 03:45:10|15146.3|15144.3|15146.3|15144.3|15146.3|15144.3|15146.3|15144.3|0
1649130330000|2022-04-05 03:45:30|15146.2|15144.2|15145.9|15143.9|15146.2|15144.2|15145.7|15143.7|10
1649130340000|2022-04-05 03:45:40|15145.8|15143.8|15145.8|15143.8|15146|15144|15145.7|15143.7|2
1649130350000|2022-04-05 03:45:50|15145.7|15143.7|15145.7|15143.7|15145.7|15143.7|15145.7|15143.7|0
1649130360000|2022-04-05 03:46:00|15145.5|15143.5|15145.4|15143.4|15145.7|15143.7|15145.3|15143.3|6
1649130370000|2022-04-05 03:46:10|15145.3|15143.3|15145|15143|15145.3|15143.3|15144.9|15142.9|3
1649130380000|2022-04-05 03:46:20|15145.2|15143.2|15145|15143|15145.4|15143.4|15144.8|15142.8|12
1649130390000|2022-04-05 03:46:30|15144.9|15142.9|15145|15143|15145.3|15143.3|15144.9|15142.9|1
1649130400000|2022-04-05 03:46:40|15145.2|15143.2|15144|15142|15145.2|15143.2|15144|15142|6
1649130410000|2022-04-05 03:46:50|15143.8|15141.8|15143.8|15141.8|15144|15142|15143.7|15141.7|3
1649130420000|2022-04-05 03:47:00|15143.9|15141.9|15143.5|15141.5|15144|15142|15143.4|15141.4|15
1649130430000|2022-04-05 03:47:10|15143.4|15141.4|15143.7|15141.7|15143.8|15141.8|15143.4|15141.4|0
1649130440000|2022-04-05 03:47:20|15143.5|15141.5|15143.8|15141.8|15144.5|15142.5|15143.5|15141.5|10
1649130450000|2022-04-05 03:47:30|15144|15142|15143.7|15141.7|15144.2|15142.2|15143.5|15141.5|3
1649130460000|2022-04-05 03:47:40|15143.5|15141.5|15144|15142|15144.3|15142.3|15143.5|15141.5|8
1649130470000|2022-04-05 03:47:50|15144.2|15142.2|15144.2|15142.2|15144.5|15142.5|15144|15142|6
1649130480000|2022-04-05 03:48:00|15144.3|15142.3|15144.4|15142.4|15144.4|15142.4|15144.3|15142.3|0
1649130490000|2022-04-05 03:48:10|15144.5|15142.5|15144.7|15142.7|15144.7|15142.7|15144.4|15142.4|2
1649130500000|2022-04-05 03:48:20|15144.5|15142.5|15145|15143|15145|15143|15144.5|15142.5|4
1649130510000|2022-04-05 03:48:30|15144.9|15142.9|15144.7|15142.7|15145.3|15143.3|15144.7|15142.7|4
1649130520000|2022-04-05 03:48:40|15144.8|15142.8|15144.9|15142.9|15144.9|15142.9|15144.8|15142.8|2
1649130530000|2022-04-05 03:48:50|15144.8|15142.8|15145|15143|15145.3|15143.3|15144.8|15142.8|6
1649130540000|2022-04-05 03:49:00|15145.2|15143.2|15145.5|15143.5|15146.5|15144.5|15145.2|15143.2|19
1649130550000|2022-04-05 03:49:10|15145.4|15143.4|15144.5|15142.5|15145.4|15143.4|15144.4|15142.4|10
1649130560000|2022-04-05 03:49:20|15144.4|15142.4|15144.2|15142.2|15144.5|15142.5|15144.2|15142.2|3
1649130570000|2022-04-05 03:49:30|15144.3|15142.3|15144.5|15142.5|15144.7|15142.7|15144.3|15142.3|7
1649130580000|2022-04-05 03:49:40|15144.3|15142.3|15144.5|15142.5|15144.5|15142.5|15144.2|15142.2|2
1649130590000|2022-04-05 03:49:50|15144.7|15142.7|15145|15143|15145|15143|15144.5|15142.5|1
1649130600000|2022-04-05 03:50:00|15145.2|15143.2|15145|15143|15145.9|15143.9|15145|15143|5
1649130610000|2022-04-05 03:50:10|15145.2|15143.2|15145.3|15143.3|15145.4|15143.4|15145|15143|0
1649130620000|2022-04-05 03:50:20|15145.2|15143.2|15144.2|15142.2|15145.3|15143.3|15144.2|15142.2|5
1649130630000|2022-04-05 03:50:30|15144.3|15142.3|15143.7|15141.7|15144.3|15142.3|15143.7|15141.7|3
1649130640000|2022-04-05 03:50:40|15143.8|15141.8|15143.9|15141.9|15143.9|15141.9|15143.5|15141.5|3
1649130650000|2022-04-05 03:50:50|15144|15142|15144|15142|15144.3|15142.3|15143.5|15141.5|2
1649130660000|2022-04-05 03:51:00|15143.9|15141.9|15143.9|15141.9|15144.2|15142.2|15143.4|15141.4|3
1649130670000|2022-04-05 03:51:10|15144|15142|15144.4|15142.4|15144.4|15142.4|15143.9|15141.9|4
1649130680000|2022-04-05 03:51:20|15144.3|15142.3|15144.9|15142.9|15145|15143|15144.3|15142.3|0
1649130690000|2022-04-05 03:51:30|15145|15143|15144.5|15142.5|15145|15143|15144.5|15142.5|0
1649130700000|2022-04-05 03:51:40|15144.7|15142.7|15144.7|15142.7|15144.8|15142.8|15144.5|15142.5|0
1649130710000|2022-04-05 03:51:50|15144.8|15142.8|15145.3|15143.3|15145.7|15143.7|15144.7|15142.7|7
1649130720000|2022-04-05 03:52:00|15145.4|15143.4|15145.2|15143.2|15145.5|15143.5|15144.9|15142.9|3
1649130730000|2022-04-05 03:52:10|15145|15143|15144.9|15142.9|15145.8|15143.8|15144.8|15142.8|4
1649130740000|2022-04-05 03:52:20|15144.8|15142.8|15144.8|15142.8|15145|15143|15144.8|15142.8|3
1649130750000|2022-04-05 03:52:30|15144.9|15142.9|15144.3|15142.3|15145|15143|15144.3|15142.3|4
1649130760000|2022-04-05 03:52:40|15144.4|15142.4|15144.4|15142.4|15144.5|15142.5|15144.3|15142.3|0
1649130770000|2022-04-05 03:52:50|15144.3|15142.3|15144.2|15142.2|15144.4|15142.4|15144.2|15142.2|2
1649130780000|2022-04-05 03:53:00|15144.3|15142.3|15144|15142|15144.3|15142.3|15144|15142|2
1649130800000|2022-04-05 03:53:20|15144.2|15142.2|15144|15142|15144.2|15142.2|15144|15142|1
1649130810000|2022-04-05 03:53:30|15144.2|15142.2|15144.3|15142.3|15144.3|15142.3|15144|15142|0
1649130820000|2022-04-05 03:53:40|15144.2|15142.2|15144.5|15142.5|15144.5|15142.5|15144|15142|2
1649130830000|2022-04-05 03:53:50|15144.7|15142.7|15144.8|15142.8|15144.9|15142.9|15144.7|15142.7|1
1649130840000|2022-04-05 03:54:00|15144.7|15142.7|15144.7|15142.7|15145.3|15143.3|15144.7|15142.7|2
1649130850000|2022-04-05 03:54:10|15144.4|15142.4|15144.3|15142.3|15144.7|15142.7|15144|15142|14
1649130860000|2022-04-05 03:54:20|15144.4|15142.4|15144|15142|15144.5|15142.5|15144|15142|3
1649130880000|2022-04-05 03:54:40|15144.2|15142.2|15143.5|15141.5|15144.2|15142.2|15143.3|15141.3|11
1649130890000|2022-04-05 03:54:50|15143.4|15141.4|15142.9|15140.9|15143.5|15141.5|15142.7|15140.7|16
1649130900000|2022-04-05 03:55:00|15143|15141|15142.7|15140.7|15143.3|15141.3|15142.5|15140.5|9
1649130910000|2022-04-05 03:55:10|15142.5|15140.5|15142.5|15140.5|15142.7|15140.7|15142.5|15140.5|0
1649130920000|2022-04-05 03:55:20|15142.7|15140.7|15143.2|15141.2|15143.2|15141.2|15142.4|15140.4|5
1649130930000|2022-04-05 03:55:30|15143|15141|15142.8|15140.8|15143.3|15141.3|15142.8|15140.8|7
1649130940000|2022-04-05 03:55:40|15142.9|15140.9|15143|15141|15143|15141|15142.7|15140.7|1
1649130950000|2022-04-05 03:55:50|15142.9|15140.9|15143.2|15141.2|15143.2|15141.2|15142.8|15140.8|0
1649130960000|2022-04-05 03:56:00|15143|15141|15143|15141|15143.3|15141.3|15142.9|15140.9|6
1649130970000|2022-04-05 03:56:10|15142.9|15140.9|15143.5|15141.5|15143.7|15141.7|15142.9|15140.9|4
1649130980000|2022-04-05 03:56:20|15143.4|15141.4|15143.7|15141.7|15143.8|15141.8|15143.4|15141.4|3
1649130990000|2022-04-05 03:56:30|15143|15141|15143.4|15141.4|15143.5|15141.5|15143|15141|5
1649131000000|2022-04-05 03:56:40|15143.8|15141.8|15143.5|15141.5|15143.9|15141.9|15143.5|15141.5|2
1649131010000|2022-04-05 03:56:50|15143.7|15141.7|15143.5|15141.5|15143.7|15141.7|15143.3|15141.3|3
1649131020000|2022-04-05 03:57:00|15143.7|15141.7|15143.2|15141.2|15144.4|15142.4|15143|15141|9
1649131030000|2022-04-05 03:57:10|15143.3|15141.3|15142.4|15140.4|15143.3|15141.3|15142.3|15140.3|11
1649131040000|2022-04-05 03:57:20|15142.3|15140.3|15142.4|15140.4|15142.7|15140.7|15142.3|15140.3|4
1649131050000|2022-04-05 03:57:30|15142.3|15140.3|15143|15141|15143|15141|15142.3|15140.3|2
1649131060000|2022-04-05 03:57:40|15142.9|15140.9|15143.3|15141.3|15143.4|15141.4|15142.9|15140.9|0
1649131080000|2022-04-05 03:58:00|15143.4|15141.4|15143.5|15141.5|15144.2|15142.2|15143.4|15141.4|8
1649131090000|2022-04-05 03:58:10|15143.8|15141.8|15143.7|15141.7|15144.2|15142.2|15143.3|15141.3|7
1649131100000|2022-04-05 03:58:20|15143.8|15141.8|15143.2|15141.2|15143.8|15141.8|15143|15141|4
1649131110000|2022-04-05 03:58:30|15143.3|15141.3|15143.9|15141.9|15144|15142|15143.3|15141.3|4
1649131120000|2022-04-05 03:58:40|15144|15142|15144|15142|15144.4|15142.4|15144|15142|10
1649131130000|2022-04-05 03:58:50|15144.3|15142.3|15144|15142|15144.4|15142.4|15144|15142|2
1649131140000|2022-04-05 03:59:00|15144.2|15142.2|15144|15142|15144.2|15142.2|15143.8|15141.8|2
1649131160000|2022-04-05 03:59:20|15144.2|15142.2|15143.7|15141.7|15144.2|15142.2|15143.5|15141.5|2
1649131170000|2022-04-05 03:59:30|15143.5|15141.5|15142.3|15140.3|15144|15142|15142.2|15140.2|21
1649131180000|2022-04-05 03:59:40|15142.4|15140.4|15142.5|15140.5|15142.5|15140.5|15142.4|15140.4|0
1649131190000|2022-04-05 03:59:50|15142.4|15140.4|15142|15140|15142.7|15140.7|15141.9|15139.9|6
1649131200000|2022-04-05 04:00:00|15142.3|15140.3|15144|15142|15144|15142|15141.8|15139.8|12
1649131210000|2022-04-05 04:00:10|15143.9|15141.9|15142.9|15140.9|15143.9|15141.9|15142.7|15140.7|9
1649131220000|2022-04-05 04:00:20|15142.8|15140.8|15143|15141|15143|15141|15142.7|15140.7|6
1649131230000|2022-04-05 04:00:30|15142.9|15140.9|15143.5|15141.5|15143.5|15141.5|15142.9|15140.9|6
1649131240000|2022-04-05 04:00:40|15143.7|15141.7|15143.3|15141.3|15143.7|15141.7|15143.3|15141.3|1
1649131250000|2022-04-05 04:00:50|15143.2|15141.2|15143.5|15141.5|15143.7|15141.7|15143.2|15141.2|0
1649131260000|2022-04-05 04:01:00|15143.4|15141.4|15143.5|15141.5|15143.5|15141.5|15143.3|15141.3|1
1649131270000|2022-04-05 04:01:10|15143.4|15141.4|15143.3|15141.3|15143.4|15141.4|15143.3|15141.3|0
1649131280000|2022-04-05 04:01:20|15143.2|15141.2|15142.8|15140.8|15143.5|15141.5|15142.8|15140.8|7
1649131290000|2022-04-05 04:01:30|15142.9|15140.9|15143.2|15141.2|15143.3|15141.3|15142.8|15140.8|3
1649131300000|2022-04-05 04:01:40|15143|15141|15143.2|15141.2|15143.2|15141.2|15142.8|15140.8|1
1649131310000|2022-04-05 04:01:50|15143.3|15141.3|15143|15141|15143.3|15141.3|15142.7|15140.7|3
1649131320000|2022-04-05 04:02:00|15142.9|15140.9|15142.5|15140.5|15143|15141|15142.5|15140.5|0
1649131330000|2022-04-05 04:02:10|15142.8|15140.8|15142.7|15140.7|15142.8|15140.8|15142.5|15140.5|1
1649131340000|2022-04-05 04:02:20|15142.5|15140.5|15142.7|15140.7|15142.7|15140.7|15142.4|15140.4|7
1649131350000|2022-04-05 04:02:30|15142.8|15140.8|15143.5|15141.5|15143.5|15141.5|15142.8|15140.8|10
1649131360000|2022-04-05 04:02:40|15143.4|15141.4|15143.8|15141.8|15143.8|15141.8|15143.4|15141.4|2
1649131370000|2022-04-05 04:02:50|15143.7|15141.7|15143.3|15141.3|15143.8|15141.8|15143.3|15141.3|6
1649131380000|2022-04-05 04:03:00|15143.4|15141.4|15143.3|15141.3|15143.7|15141.7|15143.2|15141.2|5
1649131390000|2022-04-05 04:03:10|15143.2|15141.2|15143.4|15141.4|15143.7|15141.7|15143|15141|5
1649131400000|2022-04-05 04:03:20|15143.3|15141.3|15143.4|15141.4|15143.4|15141.4|15143.2|15141.2|0
1649131410000|2022-04-05 04:03:30|15143.7|15141.7|15143.4|15141.4|15143.7|15141.7|15143.4|15141.4|4
1649131430000|2022-04-05 04:03:50|15143.3|15141.3|15143.2|15141.2|15143.4|15141.4|15143.2|15141.2|1
1649131440000|2022-04-05 04:04:00|15143|15141|15143.2|15141.2|15143.4|15141.4|15142.8|15140.8|6
1649131450000|2022-04-05 04:04:10|15143.3|15141.3|15143.3|15141.3|15143.5|15141.5|15143.3|15141.3|1
1649131460000|2022-04-05 04:04:20|15143.4|15141.4|15143.3|15141.3|15143.4|15141.4|15143.3|15141.3|0
1649131470000|2022-04-05 04:04:30|15143.4|15141.4|15143.5|15141.5|15143.5|15141.5|15143.3|15141.3|0
1649131480000|2022-04-05 04:04:40|15143.4|15141.4|15143.3|15141.3|15143.5|15141.5|15143.3|15141.3|0
1649131490000|2022-04-05 04:04:50|15143.4|15141.4|15143.3|15141.3|15143.4|15141.4|15143.3|15141.3|0
1649131500000|2022-04-05 04:05:00|15143.2|15141.2|15143.2|15141.2|15143.4|15141.4|15143.2|15141.2|0
1649131510000|2022-04-05 04:05:10|15143.3|15141.3|15143.2|15141.2|15143.3|15141.3|15143.2|15141.2|0
1649131520000|2022-04-05 04:05:20|15143.3|15141.3|15144.7|15142.7|15144.7|15142.7|15143.2|15141.2|18
1649131530000|2022-04-05 04:05:30|15144.8|15142.8|15145|15143|15145.4|15143.4|15144.8|15142.8|6
1649131540000|2022-04-05 04:05:40|15145.2|15143.2|15144.8|15142.8|15145.3|15143.3|15144.7|15142.7|5
1649131550000|2022-04-05 04:05:50|15144.7|15142.7|15144.8|15142.8|15144.8|15142.8|15144.5|15142.5|0
1649131560000|2022-04-05 04:06:00|15144.5|15142.5|15145.3|15143.3|15145.3|15143.3|15144.5|15142.5|8
1649131570000|2022-04-05 04:06:10|15145.2|15143.2|15144.4|15142.4|15145.3|15143.3|15144.3|15142.3|3
1649131580000|2022-04-05 04:06:20|15144.5|15142.5|15144.5|15142.5|15144.9|15142.9|15144.4|15142.4|4
1649131590000|2022-04-05 04:06:30|15144.4|15142.4|15144.7|15142.7|15144.7|15142.7|15144.4|15142.4|0
1649131600000|2022-04-05 04:06:40|15144.8|15142.8|15144.8|15142.8|15144.8|15142.8|15144.7|15142.7|0
1649131610000|2022-04-05 04:06:50|15144.7|15142.7|15144.8|15142.8|15144.8|15142.8|15144.7|15142.7|0
1649131620000|2022-04-05 04:07:00|15144.9|15142.9|15145.7|15143.7|15145.8|15143.8|15144.9|15142.9|2
1649131630000|2022-04-05 04:07:10|15145.8|15143.8|15145.8|15143.8|15145.9|15143.9|15145.5|15143.5|1
1649131640000|2022-04-05 04:07:20|15145.7|15143.7|15145.5|15143.5|15145.8|15143.8|15145.5|15143.5|2
1649131650000|2022-04-05 04:07:30|15145.2|15143.2|15145|15143|15145.3|15143.3|15144.8|15142.8|5
1649131660000|2022-04-05 04:07:40|15144.9|15142.9|15145.5|15143.5|15145.5|15143.5|15144.8|15142.8|0
1649131670000|2022-04-05 04:07:50|15145.4|15143.4|15145.2|15143.2|15145.5|15143.5|15145|15143|0
1649131680000|2022-04-05 04:08:00|15145|15143|15145|15143|15145.3|15143.3|15144.9|15142.9|0
1649131690000|2022-04-05 04:08:10|15144.9|15142.9|15144.5|15142.5|15144.9|15142.9|15144.5|15142.5|4
1649131700000|2022-04-05 04:08:20|||||||||2
1649131710000|2022-04-05 04:08:30|15144.4|15142.4|15144.3|15142.3|15144.5|15142.5|15144.3|15142.3|0
1649131720000|2022-04-05 04:08:40|15144.2|15142.2|15144.3|15142.3|15144.3|15142.3|15144.2|15142.2|0
1649131730000|2022-04-05 04:08:50|15144.4|15142.4|15143.7|15141.7|15144.4|15142.4|15143.7|15141.7|0
1649131740000|2022-04-05 04:09:00|15144|15142|15144.2|15142.2|15144.4|15142.4|15143.8|15141.8|3
1649131750000|2022-04-05 04:09:10|15144.3|15142.3|15144.3|15142.3|15144.4|15142.4|15144.3|15142.3|0
1649131760000|2022-04-05 04:09:20|15144.4|15142.4|15144.4|15142.4|15144.5|15142.5|15144.2|15142.2|0
1649131770000|2022-04-05 04:09:30|15144.3|15142.3|15144.3|15142.3|15144.5|15142.5|15144.3|15142.3|1
1649131780000|2022-04-05 04:09:40|15144.2|15142.2|15143.8|15141.8|15144.4|15142.4|15143.8|15141.8|2
1649131790000|2022-04-05 04:09:50|15144|15142|15144.5|15142.5|15144.5|15142.5|15143.8|15141.8|2
1649131800000|2022-04-05 04:10:00|15144.4|15142.4|15144.2|15142.2|15144.5|15142.5|15143.9|15141.9|2
1649131810000|2022-04-05 04:10:10|15144.3|15142.3|15143.9|15141.9|15144.3|15142.3|15143.9|15141.9|0
1649131820000|2022-04-05 04:10:20|15144.3|15142.3|15144|15142|15144.5|15142.5|15144|15142|7
1649131830000|2022-04-05 04:10:30|15144.2|15142.2|15143.8|15141.8|15144.4|15142.4|15143.5|15141.5|3
1649131840000|2022-04-05 04:10:40|15143.7|15141.7|15143.8|15141.8|15143.9|15141.9|15143.7|15141.7|0
1649131850000|2022-04-05 04:10:50|15143.9|15141.9|15143.9|15141.9|15143.9|15141.9|15143.8|15141.8|0
1649131860000|2022-04-05 04:11:00|15143.8|15141.8|15143.8|15141.8|15143.9|15141.9|15143.7|15141.7|0
1649131870000|2022-04-05 04:11:10|15144.2|15142.2|15144.3|15142.3|15144.7|15142.7|15144|15142|3
1649131880000|2022-04-05 04:11:20|15144.4|15142.4|15144.2|15142.2|15144.7|15142.7|15144.2|15142.2|1
1649131890000|2022-04-05 04:11:30|15144.4|15142.4|15144.7|15142.7|15144.8|15142.8|15144.4|15142.4|2
1649131900000|2022-04-05 04:11:40|15144.5|15142.5|15144.7|15142.7|15144.7|15142.7|15144.5|15142.5|0
1649131910000|2022-04-05 04:11:50|15144.5|15142.5|15144.5|15142.5|15144.8|15142.8|15144.5|15142.5|0
1649131920000|2022-04-05 04:12:00|15144.7|15142.7|15144.7|15142.7|15144.8|15142.8|15144.5|15142.5|0
1649131930000|2022-04-05 04:12:10|15144.8|15142.8|15144.5|15142.5|15144.8|15142.8|15144.5|15142.5|0
1649131940000|2022-04-05 04:12:20|15144.7|15142.7|15145|15143|15145.2|15143.2|15144.5|15142.5|2
1649131950000|2022-04-05 04:12:30|15144.9|15142.9|15145|15143|15145.5|15143.5|15144.9|15142.9|4
1649131960000|2022-04-05 04:12:40|15144.9|15142.9|15145|15143|15145.2|15143.2|15144.9|15142.9|1
1649131970000|2022-04-05 04:12:50|15145.2|15143.2|15144.9|15142.9|15145.2|15143.2|15144.9|15142.9|1
1649131980000|2022-04-05 04:13:00|15144.7|15142.7|15145|15143|15145|15143|15144.7|15142.7|4
1649131990000|2022-04-05 04:13:10|15144.8|15142.8|15145|15143|15145|15143|15144.8|15142.8|1
1649132000000|2022-04-05 04:13:20|15144.9|15142.9|15145|15143|15145.2|15143.2|15144.9|15142.9|0
1649132020000|2022-04-05 04:13:40|15144.9|15142.9|15144.8|15142.8|15145.2|15143.2|15144.7|15142.7|6
1649132030000|2022-04-05 04:13:50|15144.7|15142.7|15144.9|15142.9|15144.9|15142.9|15144.7|15142.7|0
1649132040000|2022-04-05 04:14:00|15145|15143|15144.2|15142.2|15145|15143|15144.2|15142.2|2
1649132050000|2022-04-05 04:14:10|15144|15142|15143.5|15141.5|15144|15142|15143.5|15141.5|3
1649132060000|2022-04-05 04:14:20|15143.4|15141.4|15143|15141|15143.5|15141.5|15143|15141|3
1649132070000|2022-04-05 04:14:30|15143.2|15141.2|15143.2|15141.2|15143.2|15141.2|15143|15141|0
1649132080000|2022-04-05 04:14:40|15143|15141|15143.3|15141.3|15143.3|15141.3|15143|15141|6
1649132090000|2022-04-05 04:14:50|15143.2|15141.2|15143.5|15141.5|15143.5|15141.5|15143.2|15141.2|1
1649132100000|2022-04-05 04:15:00|15143.7|15141.7|15143.7|15141.7|15143.7|15141.7|15143.5|15141.5|0
1649132110000|2022-04-05 04:15:10|15143.5|15141.5|15143.5|15141.5|15143.5|15141.5|15143.5|15141.5|0
1649132120000|2022-04-05 04:15:20|15143.4|15141.4|15143.5|15141.5|15143.7|15141.7|15143.4|15141.4|1
1649132130000|2022-04-05 04:15:30|15143.7|15141.7|15144|15142|15144.8|15142.8|15143.5|15141.5|12
1649132140000|2022-04-05 04:15:40|15143.9|15141.9|15144|15142|15144|15142|15143.9|15141.9|0
1649132150000|2022-04-05 04:15:50|15144.3|15142.3|15144.5|15142.5|15144.8|15142.8|15144|15142|0
1649132160000|2022-04-05 04:16:00|15144.7|15142.7|15144.4|15142.4|15144.8|15142.8|15144|15142|0
1649132170000|2022-04-05 04:16:10|15144.3|15142.3|15144.4|15142.4|15144.4|15142.4|15144.3|15142.3|0
1649132180000|2022-04-05 04:16:20|15144.3|15142.3|15144.3|15142.3|15144.4|15142.4|15143.8|15141.8|1
1649132190000|2022-04-05 04:16:30|15144.4|15142.4|15144.4|15142.4|15144.4|15142.4|15144.2|15142.2|0
1649132200000|2022-04-05 04:16:40|15144.3|15142.3|15144.4|15142.4|15144.4|15142.4|15144.3|15142.3|0
1649132210000|2022-04-05 04:16:50|15144.3|15142.3|15144.3|15142.3|15144.4|15142.4|15144.2|15142.2|0
1649132220000|2022-04-05 04:17:00|15144.2|15142.2|15144|15142|15144.4|15142.4|15143.8|15141.8|1
1649132230000|2022-04-05 04:17:10|15143.9|15141.9|15144.4|15142.4|15144.7|15142.7|15143.9|15141.9|4
1649132240000|2022-04-05 04:17:20|15144.2|15142.2|15144.3|15142.3|15144.3|15142.3|15143.9|15141.9|0
1649132250000|2022-04-05 04:17:30|15144.2|15142.2|15144.3|15142.3|15144.5|15142.5|15144.2|15142.2|0
1649132260000|2022-04-05 04:17:40|15144.2|15142.2|15144.3|15142.3|15144.3|15142.3|15144.2|15142.2|0
1649132270000|2022-04-05 04:17:50|15144.4|15142.4|15144.4|15142.4|15144.4|15142.4|15144.2|15142.2|5
1649132280000|2022-04-05 04:18:00|15144.3|15142.3|15144.4|15142.4|15144.8|15142.8|15144|15142|6
1649132290000|2022-04-05 04:18:10|15144.3|15142.3|15145|15143|15145|15143|15144.3|15142.3|0
1649132300000|2022-04-05 04:18:20|15145.2|15143.2|15145.3|15143.3|15145.3|15143.3|15145|15143|1
1649132310000|2022-04-05 04:18:30|15145|15143|15145.2|15143.2|15145.2|15143.2|15145|15143|2
1649132320000|2022-04-05 04:18:40|15145|15143|15145.3|15143.3|15145.3|15143.3|15145|15143|0
1649132340000|2022-04-05 04:19:00|15145.2|15143.2|15144.2|15142.2|15145.2|15143.2|15144|15142|2
1649132350000|2022-04-05 04:19:10|15144.5|15142.5|15144.5|15142.5|15144.9|15142.9|15144.5|15142.5|1
1649132360000|2022-04-05 04:19:20|15144.4|15142.4|15144.4|15142.4|15144.5|15142.5|15144.2|15142.2|0
1649132370000|2022-04-05 04:19:30|15144.3|15142.3|15144.5|15142.5|15144.7|15142.7|15144.2|15142.2|0
1649132380000|2022-04-05 04:19:40|15144.7|15142.7|15144.5|15142.5|15144.7|15142.7|15144.5|15142.5|0
1649132390000|2022-04-05 04:19:50|15144.4|15142.4|15144.5|15142.5|15144.5|15142.5|15144.4|15142.4|0
1649132400000|2022-04-05 04:20:00|15144.4|15142.4|15144.4|15142.4|15144.4|15142.4|15143.9|15141.9|1
1649132410000|2022-04-05 04:20:10|15144.5|15142.5|15144.2|15142.2|15144.5|15142.5|15144.2|15142.2|0
1649132420000|2022-04-05 04:20:20|15144|15142|15144.3|15142.3|15144.4|15142.4|15144|15142|0
1649132430000|2022-04-05 04:20:30|15144.2|15142.2|15144.2|15142.2|15144.4|15142.4|15144|15142|0
1649132440000|2022-04-05 04:20:40|15144|15142|15143.9|15141.9|15144.2|15142.2|15143.9|15141.9|0
1649132450000|2022-04-05 04:20:50|15144|15142|15143.9|15141.9|15144|15142|15143.9|15141.9|1
1649132460000|2022-04-05 04:21:00|15144|15142|15144.4|15142.4|15144.4|15142.4|15143.9|15141.9|1
1649132470000|2022-04-05 04:21:10|15144.3|15142.3|15144.4|15142.4|15144.5|15142.5|15144.2|15142.2|0
1649132480000|2022-04-05 04:21:20|15144.5|15142.5|15144.4|15142.4|15144.5|15142.5|15144.2|15142.2|0
1649132490000|2022-04-05 04:21:30|15144.3|15142.3|15144.3|15142.3|15144.4|15142.4|15144.2|15142.2|0
1649132500000|2022-04-05 04:21:40|15144.4|15142.4|15144.4|15142.4|15144.4|15142.4|15144.3|15142.3|1
1649132510000|2022-04-05 04:21:50|15144.3|15142.3|15144.5|15142.5|15144.5|15142.5|15144.3|15142.3|0
1649132520000|2022-04-05 04:22:00|15144.4|15142.4|15144.5|15142.5|15144.5|15142.5|15144.4|15142.4|0
1649132530000|2022-04-05 04:22:10|15144.3|15142.3|15144.5|15142.5|15144.5|15142.5|15144.3|15142.3|1
1649132540000|2022-04-05 04:22:20|15144.7|15142.7|15144.9|15142.9|15145|15143|15144.5|15142.5|2
1649132550000|2022-04-05 04:22:30|15144.8|15142.8|15144.7|15142.7|15144.8|15142.8|15144.5|15142.5|0
1649132560000|2022-04-05 04:22:40|15144.9|15142.9|15144.8|15142.8|15144.9|15142.9|15144.4|15142.4|5
1649132570000|2022-04-05 04:22:50|15144.9|15142.9|15144.9|15142.9|15145|15143|15144.8|15142.8|2
1649132580000|2022-04-05 04:23:00|15144.8|15142.8|15144.9|15142.9|15145|15143|15144.8|15142.8|1
1649132590000|2022-04-05 04:23:10|15144.8|15142.8|15144.9|15142.9|15144.9|15142.9|15144.8|15142.8|0
1649132600000|2022-04-05 04:23:20|15145|15143|15144.9|15142.9|15145|15143|15144.9|15142.9|0
1649132610000|2022-04-05 04:23:30|15145|15143|15145|15143|15145.3|15143.3|15144.8|15142.8|4
1649132620000|2022-04-05 04:23:40|15144.9|15142.9|15144.9|15142.9|15144.9|15142.9|15144.9|15142.9|0
1649132630000|2022-04-05 04:23:50|15145.2|15143.2|15145|15143|15145.2|15143.2|15145|15143|0
1649132640000|2022-04-05 04:24:00|15144.8|15142.8|15145|15143|15145|15143|15144.8|15142.8|3
1649132650000|2022-04-05 04:24:10|15145.2|15143.2|15145.2|15143.2|15145.2|15143.2|15145.2|15143.2|0
1649132660000|2022-04-05 04:24:20|15145.3|15143.3|15145.3|15143.3|15145.3|15143.3|15145.3|15143.3|1
1649132670000|2022-04-05 04:24:30|||||||||2
1649132680000|2022-04-05 04:24:40|15145.4|15143.4|15145.7|15143.7|15145.7|15143.7|15145.3|15143.3|1
1649132690000|2022-04-05 04:24:50|15145.5|15143.5|15145.7|15143.7|15145.7|15143.7|15145.4|15143.4|1
1649132700000|2022-04-05 04:25:00|15145.5|15143.5|15145.5|15143.5|15145.7|15143.7|15145.4|15143.4|2
1649132710000|2022-04-05 04:25:10|15145.3|15143.3|15145.8|15143.8|15146|15144|15145.3|15143.3|6
1649132720000|2022-04-05 04:25:20|15145.7|15143.7|15145.8|15143.8|15146|15144|15145.5|15143.5|3
1649132730000|2022-04-05 04:25:30|15145.7|15143.7|15145.8|15143.8|15146|15144|15145.7|15143.7|1
1649132740000|2022-04-05 04:25:40|15145.9|15143.9|15145.8|15143.8|15145.9|15143.9|15145.8|15143.8|3
1649132750000|2022-04-05 04:25:50|15145.5|15143.5|15145.5|15143.5|15145.8|15143.8|15145.4|15143.4|1
1649132760000|2022-04-05 04:26:00|15145.7|15143.7|15145.5|15143.5|15145.8|15143.8|15145.5|15143.5|0
1649132770000|2022-04-05 04:26:10|15145.7|15143.7|15145.9|15143.9|15145.9|15143.9|15145.7|15143.7|3
1649132780000|2022-04-05 04:26:20|15146.2|15144.2|15146|15144|15146.2|15144.2|15145.9|15143.9|0
1649132800000|2022-04-05 04:26:40|15145.9|15143.9|15146|15144|15146|15144|15145.9|15143.9|0
1649132810000|2022-04-05 04:26:50|15146.7|15144.7|15146.5|15144.5|15147.2|15145.2|15146.3|15144.3|14
1649132820000|2022-04-05 04:27:00|15146.4|15144.4|15145.9|15143.9|15146.5|15144.5|15145.8|15143.8|2
1649132830000|2022-04-05 04:27:10|15146|15144|15146.3|15144.3|15146.3|15144.3|15146|15144|1
1649132840000|2022-04-05 04:27:20|15146.4|15144.4|15146|15144|15146.4|15144.4|15145.8|15143.8|0
1649132850000|2022-04-05 04:27:30|15146.2|15144.2|15146.3|15144.3|15146.3|15144.3|15146|15144|3
1649132860000|2022-04-05 04:27:40|15146.4|15144.4|15146.3|15144.3|15146.5|15144.5|15146.2|15144.2|0
1649132870000|2022-04-05 04:27:50|15146.5|15144.5|15146.3|15144.3|15146.5|15144.5|15146.3|15144.3|5
1649132880000|2022-04-05 04:28:00|15146.2|15144.2|15146.4|15144.4|15146.7|15144.7|15146.2|15144.2|2
1649132890000|2022-04-05 04:28:10|15146.3|15144.3|15146.5|15144.5|15146.7|15144.7|15146.3|15144.3|3
1649132900000|2022-04-05 04:28:20|15146.8|15144.8|15146.5|15144.5|15146.8|15144.8|15146.4|15144.4|0
1649132910000|2022-04-05 04:28:30|15146.4|15144.4|15146.5|15144.5|15146.5|15144.5|15146.4|15144.4|0
1649132920000|2022-04-05 04:28:40|15146.7|15144.7|15146.4|15144.4|15146.7|15144.7|15146.4|15144.4|2
1649132930000|2022-04-05 04:28:50|15146.5|15144.5|15146.5|15144.5|15146.8|15144.8|15146.4|15144.4|2
1649132940000|2022-04-05 04:29:00|15146.4|15144.4|15146.5|15144.5|15146.5|15144.5|15146.4|15144.4|0
1649132950000|2022-04-05 04:29:10|15146.4|15144.4|15146.4|15144.4|15146.5|15144.5|15146.4|15144.4|2
1649132960000|2022-04-05 04:29:20|15146.8|15144.8|15146.5|15144.5|15146.8|15144.8|15146.5|15144.5|2
1649132970000|2022-04-05 04:29:30|15146.7|15144.7|15147|15145|15147.2|15145.2|15146.7|15144.7|8
1649132980000|2022-04-05 04:29:40|15146.9|15144.9|15147|15145|15147.2|15145.2|15146.7|15144.7|1
1649132990000|2022-04-05 04:29:50|15147.2|15145.2|15147|15145|15147.2|15145.2|15146.8|15144.8|0
1649133000000|2022-04-05 04:30:00|15146.9|15144.9|15146.7|15144.7|15147.2|15145.2|15146.7|15144.7|5
1649133010000|2022-04-05 04:30:10|15146.8|15144.8|15148.4|15146.4|15148.4|15146.4|15146.7|15144.7|27
1649133020000|2022-04-05 04:30:20|15148.5|15146.5|15148.2|15146.2|15148.8|15146.8|15147|15145|30
1649133030000|2022-04-05 04:30:30|15148.3|15146.3|15148.9|15146.9|15149|15147|15147.9|15145.9|37
1649133040000|2022-04-05 04:30:40|15149.4|15147.4|15150.7|15148.7|15150.7|15148.7|15149.4|15147.4|31
1649133050000|2022-04-05 04:30:50|15150.8|15148.8|15149|15147|15151.4|15149.4|15148.5|15146.5|28
1649133060000|2022-04-05 04:31:00|15149.2|15147.2|15149.5|15147.5|15149.8|15147.8|15148.5|15146.5|27
1649133070000|2022-04-05 04:31:10|15149.7|15147.7|15149.5|15147.5|15150|15148|15149|15147|5
1649133080000|2022-04-05 04:31:20|15149.7|15147.7|15150.4|15148.4|15150.5|15148.5|15149.5|15147.5|22
1649133090000|2022-04-05 04:31:30|15150.3|15148.3|15150|15148|15150.4|15148.4|15149.5|15147.5|12
1649133100000|2022-04-05 04:31:40|15149.9|15147.9|15149.9|15147.9|15150.2|15148.2|15149.8|15147.8|3
1649133110000|2022-04-05 04:31:50|15149.8|15147.8|15149.4|15147.4|15149.8|15147.8|15149.2|15147.2|2
1649133120000|2022-04-05 04:32:00|15149.3|15147.3|15150|15148|15150|15148|15149.2|15147.2|23
1649133130000|2022-04-05 04:32:10|15150.2|15148.2|15150|15148|15150.3|15148.3|15149.9|15147.9|0
1649133140000|2022-04-05 04:32:20|15150.2|15148.2|15149.9|15147.9|15150.2|15148.2|15149.3|15147.3|4
1649133150000|2022-04-05 04:32:30|15150|15148|15150.2|15148.2|15150.3|15148.3|15150|15148|4
1649133160000|2022-04-05 04:32:40|15150|15148|15150.2|15148.2|15150.2|15148.2|15149.5|15147.5|5
1649133170000|2022-04-05 04:32:50|15150|15148|15150.3|15148.3|15150.3|15148.3|15150|15148|1
1649133180000|2022-04-05 04:33:00|15150.4|15148.4|15150.8|15148.8|15151|15149|15150|15148|5
1649133190000|2022-04-05 04:33:10|15150.9|15148.9|15151.4|15149.4|15152.2|15150.2|15150.8|15148.8|20
1649133200000|2022-04-05 04:33:20|15151.8|15149.8|15151.7|15149.7|15151.9|15149.9|15151.5|15149.5|2
1649133210000|2022-04-05 04:33:30|15151.8|15149.8|15151.8|15149.8|15151.8|15149.8|15151.5|15149.5|5
1649133220000|2022-04-05 04:33:40|15151.7|15149.7|15151.4|15149.4|15151.8|15149.8|15151.2|15149.2|1
1649133230000|2022-04-05 04:33:50|15151.3|15149.3|15151.9|15149.9|15152|15150|15151.3|15149.3|13
1649133240000|2022-04-05 04:34:00|15152|15150|15153|15151|15153.8|15151.8|15151.9|15149.9|46
1649133250000|2022-04-05 04:34:10|15153.2|15151.2|15152|15150|15153.2|15151.2|15152|15150|8
1649133260000|2022-04-05 04:34:20|15152.2|15150.2|15152|15150|15152.2|15150.2|15151.4|15149.4|4
1649133270000|2022-04-05 04:34:30|15151.9|15149.9|15151.9|15149.9|15152|15150|15151.8|15149.8|6
1649133280000|2022-04-05 04:34:40|15151.8|15149.8|15152.4|15150.4|15152.5|15150.5|15151.8|15149.8|3
1649133290000|2022-04-05 04:34:50|15152.5|15150.5|15152.7|15150.7|15152.7|15150.7|15152.3|15150.3|7
1649133300000|2022-04-05 04:35:00|15152.8|15150.8|15151|15149|15152.8|15150.8|15151|15149|8
1649133310000|2022-04-05 04:35:10|15150.8|15148.8|15150.5|15148.5|15150.9|15148.9|15150.3|15148.3|5
1649133320000|2022-04-05 04:35:20|15150.4|15148.4|15151.3|15149.3|15151.7|15149.7|15150.4|15148.4|7
1649133330000|2022-04-05 04:35:30|15151.7|15149.7|15151.7|15149.7|15152.2|15150.2|15151.5|15149.5|1
1649133340000|2022-04-05 04:35:40|15151.3|15149.3|15151.5|15149.5|15151.9|15149.9|15151.3|15149.3|4
1649133350000|2022-04-05 04:35:50|15151.4|15149.4|15150.8|15148.8|15151.5|15149.5|15150.5|15148.5|6
1649133360000|2022-04-05 04:36:00|15150.5|15148.5|15150.8|15148.8|15150.8|15148.8|15150|15148|6
1649133370000|2022-04-05 04:36:10|15150.7|15148.7|15150.4|15148.4|15151|15149|15150.4|15148.4|2
1649133380000|2022-04-05 04:36:20|15150.3|15148.3|15149.2|15147.2|15150.4|15148.4|15148.7|15146.7|6
1649133390000|2022-04-05 04:36:30|15149.5|15147.5|15148.8|15146.8|15149.7|15147.7|15148.8|15146.8|2
1649133400000|2022-04-05 04:36:40|15148.7|15146.7|15149.2|15147.2|15149.3|15147.3|15148.7|15146.7|2
1649133410000|2022-04-05 04:36:50|15149.3|15147.3|15149.3|15147.3|15149.3|15147.3|15149.2|15147.2|5
1649133420000|2022-04-05 04:37:00|15149.4|15147.4|15149.8|15147.8|15150.2|15148.2|15149.2|15147.2|8
1649133430000|2022-04-05 04:37:10|15149.7|15147.7|15149.8|15147.8|15149.8|15147.8|15149.5|15147.5|2
1649133440000|2022-04-05 04:37:20|15149.7|15147.7|15149.5|15147.5|15149.8|15147.8|15149.3|15147.3|3
1649133450000|2022-04-05 04:37:30|15149.7|15147.7|15149.3|15147.3|15149.8|15147.8|15149.3|15147.3|3
1649133460000|2022-04-05 04:37:40|15149.4|15147.4|15149.3|15147.3|15149.7|15147.7|15149|15147|4
1649133470000|2022-04-05 04:37:50|15149.2|15147.2|15149.2|15147.2|15149.4|15147.4|15149|15147|1
1649133480000|2022-04-05 04:38:00|15149|15147|15149.4|15147.4|15149.5|15147.5|15148.9|15146.9|5
1649133490000|2022-04-05 04:38:10|15149.3|15147.3|15149.3|15147.3|15149.5|15147.5|15149|15147|10
1649133500000|2022-04-05 04:38:20|15149.2|15147.2|15149.3|15147.3|15149.3|15147.3|15148.8|15146.8|0
1649133510000|2022-04-05 04:38:30|15149.4|15147.4|15149.5|15147.5|15149.5|15147.5|15149.3|15147.3|1
1649133520000|2022-04-05 04:38:40|15149.7|15147.7|15149.5|15147.5|15149.7|15147.7|15149.5|15147.5|1
1649133530000|2022-04-05 04:38:50|||||||||1
1649133540000|2022-04-05 04:39:00|15149.3|15147.3|15148.8|15146.8|15149.3|15147.3|15148.5|15146.5|11
1649133550000|2022-04-05 04:39:10|15148.5|15146.5|15148.8|15146.8|15148.8|15146.8|15148.4|15146.4|2
1649133560000|2022-04-05 04:39:20|15148.7|15146.7|15148.8|15146.8|15148.8|15146.8|15148.3|15146.3|3
1649133570000|2022-04-05 04:39:30|15148.7|15146.7|15148.8|15146.8|15148.8|15146.8|15148.7|15146.7|2
1649133580000|2022-04-05 04:39:40|15148.7|15146.7|15148.8|15146.8|15148.8|15146.8|15148.7|15146.7|1
1649133590000|2022-04-05 04:39:50|15148.7|15146.7|15149|15147|15149.3|15147.3|15148.5|15146.5|10
1649133600000|2022-04-05 04:40:00|15149.2|15147.2|15148.2|15146.2|15149.2|15147.2|15148.2|15146.2|15
1649133610000|2022-04-05 04:40:10|15148.3|15146.3|15148.2|15146.2|15148.4|15146.4|15148|15146|1
1649133620000|2022-04-05 04:40:20|15148|15146|15148|15146|15148.2|15146.2|15147.5|15145.5|5
1649133630000|2022-04-05 04:40:30|15147.9|15145.9|15146.8|15144.8|15147.9|15145.9|15146.5|15144.5|19
1649133640000|2022-04-05 04:40:40|15146.9|15144.9|15147.5|15145.5|15147.5|15145.5|15146.8|15144.8|1
1649133650000|2022-04-05 04:40:50|15147.7|15145.7|15147.5|15145.5|15147.7|15145.7|15147.4|15145.4|1
1649133660000|2022-04-05 04:41:00|15147.7|15145.7|15147.4|15145.4|15147.7|15145.7|15146.5|15144.5|14
1649133670000|2022-04-05 04:41:10|15147.3|15145.3|15145.9|15143.9|15147.3|15145.3|15145.9|15143.9|17
1649133680000|2022-04-05 04:41:20|15146|15144|15146.3|15144.3|15147|15145|15146|15144|43
1649133690000|2022-04-05 04:41:30|15145.4|15143.4|15145.8|15143.8|15145.8|15143.8|15145|15143|45
1649133700000|2022-04-05 04:41:40|15145.7|15143.7|15146|15144|15146.3|15144.3|15145.7|15143.7|3
1649133710000|2022-04-05 04:41:50|15145.9|15143.9|15146|15144|15146.3|15144.3|15145.9|15143.9|1
1649133720000|2022-04-05 04:42:00|15145.9|15143.9|15145.8|15143.8|15146|15144|15145.8|15143.8|8
1649133730000|2022-04-05 04:42:10|15145.9|15143.9|15145.3|15143.3|15146.2|15144.2|15145.3|15143.3|33
1649133740000|2022-04-05 04:42:20|15145.2|15143.2|15145.4|15143.4|15145.5|15143.5|15145.2|15143.2|2
1649133750000|2022-04-05 04:42:30|15145.3|15143.3|15145.5|15143.5|15145.5|15143.5|15144.8|15142.8|8
1649133760000|2022-04-05 04:42:40|15145.7|15143.7|15145.7|15143.7|15146|15144|15145.4|15143.4|1
1649133770000|2022-04-05 04:42:50|15145.8|15143.8|15145.9|15143.9|15146|15144|15145.7|15143.7|3
1649133780000|2022-04-05 04:43:00|15145.8|15143.8|15146.4|15144.4|15146.7|15144.7|15145.8|15143.8|6
1649133790000|2022-04-05 04:43:10|15146.3|15144.3|15146.7|15144.7|15146.7|15144.7|15145.8|15143.8|3
1649133800000|2022-04-05 04:43:20|15146.8|15144.8|15146.8|15144.8|15146.8|15144.8|15146.7|15144.7|0
1649133810000|2022-04-05 04:43:30|15146.9|15144.9|15146.7|15144.7|15146.9|15144.9|15146.3|15144.3|3
1649133820000|2022-04-05 04:43:40|15146.5|15144.5|15146.8|15144.8|15146.8|15144.8|15146.4|15144.4|1
1649133830000|2022-04-05 04:43:50|15146.9|15144.9|15146.8|15144.8|15147|15145|15146.8|15144.8|1
1649133840000|2022-04-05 04:44:00|15146.9|15144.9|15146.4|15144.4|15147|15145|15146.3|15144.3|6
1649133860000|2022-04-05 04:44:20|15146.7|15144.7|15146.8|15144.8|15147|15145|15146.3|15144.3|7
1649133870000|2022-04-05 04:44:30|15146.9|15144.9|15146|15144|15146.9|15144.9|15145.9|15143.9|1
1649133880000|2022-04-05 04:44:40|15145.9|15143.9|15146|15144|15146.3|15144.3|15145.9|15143.9|1
1649133890000|2022-04-05 04:44:50|15146.2|15144.2|15146.3|15144.3|15146.3|15144.3|15146|15144|0
1649133900000|2022-04-05 04:45:00|15146.8|15144.8|15146.2|15144.2|15146.8|15144.8|15146.2|15144.2|0
1649133910000|2022-04-05 04:45:10|15146|15144|15146.3|15144.3|15146.4|15144.4|15146|15144|3
1649133920000|2022-04-05 04:45:20|15146.4|15144.4|15146.8|15144.8|15147|15145|15146.3|15144.3|3
1649133930000|2022-04-05 04:45:30|15146.9|15144.9|15146.7|15144.7|15147|15145|15146.7|15144.7|1
1649133940000|2022-04-05 04:45:40|15146.8|15144.8|15146.8|15144.8|15147|15145|15146.7|15144.7|2
1649133950000|2022-04-05 04:45:50|15146.7|15144.7|15146.5|15144.5|15146.8|15144.8|15146.2|15144.2|7
1649133960000|2022-04-05 04:46:00|15146.7|15144.7|15146.8|15144.8|15147.2|15145.2|15146.4|15144.4|1
1649133970000|2022-04-05 04:46:10|15146.9|15144.9|15146.9|15144.9|15147|15145|15146.7|15144.7|1
1649133980000|2022-04-05 04:46:20|15146.8|15144.8|15146.7|15144.7|15146.8|15144.8|15146.7|15144.7|6
1649133990000|2022-04-05 04:46:30|15146.8|15144.8|15146.8|15144.8|15146.8|15144.8|15146.2|15144.2|4
1649134000000|2022-04-05 04:46:40|15146.9|15144.9|15147|15145|15147|15145|15146.7|15144.7|0
1649134010000|2022-04-05 04:46:50|15147.2|15145.2|15147.3|15145.3|15147.5|15145.5|15147|15145|1
1649134020000|2022-04-05 04:47:00|15147.2|15145.2|15147|15145|15147.5|15145.5|15147|15145|2
1649134030000|2022-04-05 04:47:10|15146.9|15144.9|15147.3|15145.3|15147.3|15145.3|15146.9|15144.9|3
1649134040000|2022-04-05 04:47:20|15147.2|15145.2|15147.3|15145.3|15147.3|15145.3|15147|15145|1
1649134050000|2022-04-05 04:47:30|15147.2|15145.2|15147.3|15145.3|15147.3|15145.3|15147|15145|0
1649134060000|2022-04-05 04:47:40|15147.2|15145.2|15147|15145|15147.3|15145.3|15146.9|15144.9|1
1649134070000|2022-04-05 04:47:50|15147.2|15145.2|15147|15145|15147.2|15145.2|15146.9|15144.9|0
1649134080000|2022-04-05 04:48:00|15147.2|15145.2|15147|15145|15147.4|15145.4|15146.8|15144.8|2
1649134090000|2022-04-05 04:48:10|15147.2|15145.2|15147|15145|15147.2|15145.2|15147|15145|0
1649134100000|2022-04-05 04:48:20|15147.2|15145.2|15147.7|15145.7|15147.7|15145.7|15147.2|15145.2|0
1649134110000|2022-04-05 04:48:30|15148|15146|15147.8|15145.8|15148|15146|15147.8|15145.8|3
1649134120000|2022-04-05 04:48:40|15147.7|15145.7|15147.7|15145.7|15147.9|15145.9|15147.7|15145.7|0
1649134130000|2022-04-05 04:48:50|15147.8|15145.8|15147.8|15145.8|15147.8|15145.8|15147.5|15145.5|0
1649134140000|2022-04-05 04:49:00|15147.7|15145.7|15147.9|15145.9|15147.9|15145.9|15147.7|15145.7|1
1649134150000|2022-04-05 04:49:10|15147.8|15145.8|15147.8|15145.8|15147.9|15145.9|15147.8|15145.8|0
1649134160000|2022-04-05 04:49:20|15147.9|15145.9|15147.8|15145.8|15147.9|15145.9|15147.7|15145.7|4
1649134170000|2022-04-05 04:49:30|15147.7|15145.7|15147.8|15145.8|15147.8|15145.8|15147.7|15145.7|0
1649134180000|2022-04-05 04:49:40|15147.9|15145.9|15147.9|15145.9|15147.9|15145.9|15147.8|15145.8|0
1649134190000|2022-04-05 04:49:50|15148|15146|15148.3|15146.3|15148.3|15146.3|15148|15146|0
1649134200000|2022-04-05 04:50:00|15148.2|15146.2|15148.2|15146.2|15148.3|15146.3|15148|15146|2
1649134210000|2022-04-05 04:50:10|15148|15146|15148.3|15146.3|15148.5|15146.5|15148|15146|0
1649134220000|2022-04-05 04:50:20|15148|15146|15148.3|15146.3|15148.4|15146.4|15148|15146|1
1649134230000|2022-04-05 04:50:30|15148.4|15146.4|15148.5|15146.5|15148.5|15146.5|15148.3|15146.3|7
1649134240000|2022-04-05 04:50:40|15148.8|15146.8|15148.8|15146.8|15149|15147|15148.7|15146.7|1
1649134250000|2022-04-05 04:50:50|15148.7|15146.7|15148|15146|15148.7|15146.7|15148|15146|1
1649134260000|2022-04-05 04:51:00|15148.2|15146.2|15148|15146|15148.3|15146.3|15147.7|15145.7|6
1649134270000|2022-04-05 04:51:10|15147.9|15145.9|15147.9|15145.9|15148|15146|15147.8|15145.8|0
1649134280000|2022-04-05 04:51:20|15147.8|15145.8|15147.8|15145.8|15148|15146|15147.7|15145.7|1
1649134290000|2022-04-05 04:51:30|15147.7|15145.7|15147|15145|15147.8|15145.8|15146.8|15144.8|1
1649134300000|2022-04-05 04:51:40|15146.9|15144.9|15146.9|15144.9|15147|15145|15146.7|15144.7|2
1649134310000|2022-04-05 04:51:50|15146.8|15144.8|15147|15145|15147.7|15145.7|15146.7|15144.7|8
1649134320000|2022-04-05 04:52:00|15147.2|15145.2|15147.7|15145.7|15147.9|15145.9|15147.2|15145.2|1
1649134330000|2022-04-05 04:52:10|15147.3|15145.3|15147.7|15145.7|15147.8|15145.8|15147.3|15145.3|1
1649134340000|2022-04-05 04:52:20|15147.5|15145.5|15148.2|15146.2|15148.2|15146.2|15147.5|15145.5|0
1649134350000|2022-04-05 04:52:30|15148.3|15146.3|15148|15146|15148.3|15146.3|15148|15146|0
1649134360000|2022-04-05 04:52:40|15147.9|15145.9|15147.4|15145.4|15147.9|15145.9|15147.3|15145.3|0
1649134370000|2022-04-05 04:52:50|15147.3|15145.3|15147.7|15145.7|15148|15146|15147.2|15145.2|0
1649134380000|2022-04-05 04:53:00|15147.8|15145.8|15148.7|15146.7|15148.7|15146.7|15147.8|15145.8|3
1649134390000|2022-04-05 04:53:10|15148.8|15146.8|15148.8|15146.8|15148.9|15146.9|15148.8|15146.8|0
1649134400000|2022-04-05 04:53:20|15148.7|15146.7|15149.2|15147.2|15149.4|15147.4|15148.7|15146.7|10
1649134410000|2022-04-05 04:53:30|15149.4|15147.4|15149.3|15147.3|15149.4|15147.4|15148.7|15146.7|3
1649134420000|2022-04-05 04:53:40|15149.4|15147.4|15149.5|15147.5|15149.5|15147.5|15149.3|15147.3|1
1649134430000|2022-04-05 04:53:50|15149.4|15147.4|15149.4|15147.4|15149.8|15147.8|15149.3|15147.3|1
1649134440000|2022-04-05 04:54:00|15149.5|15147.5|15149.5|15147.5|15149.7|15147.7|15149.3|15147.3|0
1649134450000|2022-04-05 04:54:10|15149.7|15147.7|15149.5|15147.5|15149.8|15147.8|15149.4|15147.4|1
1649134460000|2022-04-05 04:54:20|15149.7|15147.7|15149.8|15147.8|15149.9|15147.9|15149.5|15147.5|2
1649134470000|2022-04-05 04:54:30|15149.7|15147.7|15149.5|15147.5|15150|15148|15149.3|15147.3|7
1649134480000|2022-04-05 04:54:40|15149.7|15147.7|15149.5|15147.5|15149.9|15147.9|15149.3|15147.3|5
1649134490000|2022-04-05 04:54:50|15149.7|15147.7|15149.5|15147.5|15149.8|15147.8|15149.5|15147.5|0
1649134500000|2022-04-05 04:55:00|15149.7|15147.7|15149.3|15147.3|15149.7|15147.7|15149.2|15147.2|0
1649134510000|2022-04-05 04:55:10|15149.2|15147.2|15149.3|15147.3|15149.4|15147.4|15148.9|15146.9|3
1649134520000|2022-04-05 04:55:20|15149.4|15147.4|15149.4|15147.4|15149.7|15147.7|15149.3|15147.3|0
1649134530000|2022-04-05 04:55:30|15149.5|15147.5|15149.8|15147.8|15149.8|15147.8|15149.3|15147.3|1
1649134540000|2022-04-05 04:55:40|15149.7|15147.7|15149.7|15147.7|15149.8|15147.8|15149.5|15147.5|0
1649134550000|2022-04-05 04:55:50|15149.5|15147.5|15149.7|15147.7|15149.7|15147.7|15149.4|15147.4|0
1649134560000|2022-04-05 04:56:00|15149.5|15147.5|15149.3|15147.3|15149.5|15147.5|15149.3|15147.3|0
1649134570000|2022-04-05 04:56:10|15149.2|15147.2|15149|15147|15149.2|15147.2|15149|15147|0
1649134580000|2022-04-05 04:56:20|15149.2|15147.2|15149.4|15147.4|15149.4|15147.4|15148.5|15146.5|3
1649134590000|2022-04-05 04:56:30|15149.3|15147.3|15148.8|15146.8|15149.3|15147.3|15148.7|15146.7|0
1649134600000|2022-04-05 04:56:40|15148.7|15146.7|15148.8|15146.8|15148.8|15146.8|15148.4|15146.4|0
1649134610000|2022-04-05 04:56:50|15148.7|15146.7|15148.5|15146.5|15148.7|15146.7|15148.4|15146.4|1
1649134620000|2022-04-05 04:57:00|15148.7|15146.7|15148.3|15146.3|15148.7|15146.7|15148.3|15146.3|0
1649134630000|2022-04-05 04:57:10|15148.4|15146.4|15148.2|15146.2|15148.4|15146.4|15148.2|15146.2|1
1649134650000|2022-04-05 04:57:30|15148.3|15146.3|15148.5|15146.5|15148.8|15146.8|15148.2|15146.2|1
1649134660000|2022-04-05 04:57:40|15148.7|15146.7|15148.8|15146.8|15148.8|15146.8|15148.5|15146.5|0
1649134670000|2022-04-05 04:57:50|15148.7|15146.7|15148.5|15146.5|15148.8|15146.8|15148.5|15146.5|0
1649134680000|2022-04-05 04:58:00|15148.7|15146.7|15148.2|15146.2|15148.8|15146.8|15148.2|15146.2|0
1649134690000|2022-04-05 04:58:10|15148.3|15146.3|15147.7|15145.7|15148.4|15146.4|15147.7|15145.7|7
1649134700000|2022-04-05 04:58:20|15147.8|15145.8|15147.3|15145.3|15148|15146|15147.3|15145.3|8
1649134720000|2022-04-05 04:58:40|15147.2|15145.2|15147.3|15145.3|15147.4|15145.4|15147|15145|5
1649134730000|2022-04-05 04:58:50|15147.4|15145.4|15147.5|15145.5|15147.8|15145.8|15147.4|15145.4|0
1649134740000|2022-04-05 04:59:00|15147.7|15145.7|15147.8|15145.8|15148|15146|15147.5|15145.5|0
1649134750000|2022-04-05 04:59:10|15147.9|15145.9|15147.5|15145.5|15148|15146|15147.3|15145.3|0
1649134760000|2022-04-05 04:59:20|15147.7|15145.7|15147.5|15145.5|15147.7|15145.7|15147.4|15145.4|0
1649134770000|2022-04-05 04:59:30|15147.4|15145.4|15147.8|15145.8|15147.9|15145.9|15147.2|15145.2|17
1649134780000|2022-04-05 04:59:40|15147.9|15145.9|15147.8|15145.8|15148.2|15146.2|15147.8|15145.8|2
1649134790000|2022-04-05 04:59:50|15147.9|15145.9|15147.8|15145.8|15147.9|15145.9|15147.8|15145.8|0
1649134800000|2022-04-05 05:00:00|15147.5|15145.5|15147.5|15145.5|15148.2|15146.2|15147.3|15145.3|5
1649134810000|2022-04-05 05:00:10|15147.7|15145.7|15147.7|15145.7|15147.8|15145.8|15147.4|15145.4|0
1649134820000|2022-04-05 05:00:20|15147.5|15145.5|15147.4|15145.4|15147.7|15145.7|15147|15145|6
1649134830000|2022-04-05 05:00:30|15147.3|15145.3|15147.2|15145.2|15147.5|15145.5|15147.2|15145.2|0
1649134840000|2022-04-05 05:00:40|15147|15145|15147.3|15145.3|15147.4|15145.4|15146.9|15144.9|0
1649134850000|2022-04-05 05:00:50|15147.4|15145.4|15147.3|15145.3|15147.4|15145.4|15147.3|15145.3|0
1649134860000|2022-04-05 05:01:00|15147.4|15145.4|15147.7|15145.7|15147.8|15145.8|15147.3|15145.3|2
1649134870000|2022-04-05 05:01:10|15147.5|15145.5|15147.5|15145.5|15147.8|15145.8|15147.5|15145.5|0
1649134880000|2022-04-05 05:01:20|15147.7|15145.7|15147.5|15145.5|15147.7|15145.7|15147.5|15145.5|0
1649134900000|2022-04-05 05:01:40|15147.7|15145.7|15149|15147|15149|15147|15147.7|15145.7|3
1649134910000|2022-04-05 05:01:50|15149.2|15147.2|15149.4|15147.4|15149.5|15147.5|15149|15147|1
1649134920000|2022-04-05 05:02:00|15149.5|15147.5|15150.8|15148.8|15150.8|15148.8|15149.5|15147.5|5
1649134930000|2022-04-05 05:02:10|15150.7|15148.7|15150.9|15148.9|15151|15149|15150.5|15148.5|4
1649134940000|2022-04-05 05:02:20|15151|15149|15150.8|15148.8|15151|15149|15150.7|15148.7|2
1649134950000|2022-04-05 05:02:30|15150.9|15148.9|15149.7|15147.7|15150.9|15148.9|15149.4|15147.4|9
1649134960000|2022-04-05 05:02:40|15149.8|15147.8|15149.7|15147.7|15150|15148|15149.5|15147.5|0
1649134970000|2022-04-05 05:02:50|15149.5|15147.5|15149.2|15147.2|15149.9|15147.9|15149.2|15147.2|0
1649134980000|2022-04-05 05:03:00|15149|15147|15149.5|15147.5|15149.7|15147.7|15149|15147|0
1649134990000|2022-04-05 05:03:10|15149.4|15147.4|15149.4|15147.4|15149.5|15147.5|15149.3|15147.3|1
1649135000000|2022-04-05 05:03:20|15149.5|15147.5|15148.9|15146.9|15149.5|15147.5|15148.5|15146.5|3
1649135010000|2022-04-05 05:03:30|15148.8|15146.8|15148.7|15146.7|15148.9|15146.9|15148.5|15146.5|2
1649135020000|2022-04-05 05:03:40|15148.8|15146.8|15148.7|15146.7|15148.8|15146.8|15148.5|15146.5|1
1649135030000|2022-04-05 05:03:50|15148.8|15146.8|15149|15147|15149|15147|15148.7|15146.7|1
1649135040000|2022-04-05 05:04:00|15148.9|15146.9|15149|15147|15149|15147|15148.8|15146.8|0
1649135050000|2022-04-05 05:04:10|15148.9|15146.9|15149|15147|15149.2|15147.2|15148.7|15146.7|1
1649135060000|2022-04-05 05:04:20|15149.2|15147.2|15149.4|15147.4|15149.4|15147.4|15149.2|15147.2|1
1649135070000|2022-04-05 05:04:30|15149.9|15147.9|15149.4|15147.4|15149.9|15147.9|15149.3|15147.3|10
1649135080000|2022-04-05 05:04:40|15149.3|15147.3|15149.4|15147.4|15149.4|15147.4|15149.3|15147.3|1
1649135090000|2022-04-05 05:04:50|15149.8|15147.8|15150.5|15148.5|15150.8|15148.8|15149.8|15147.8|6
1649135100000|2022-04-05 05:05:00|15150.7|15148.7|15150.5|15148.5|15151.2|15149.2|15150.5|15148.5|6
1649135120000|2022-04-05 05:05:20|15150.7|15148.7|15150.5|15148.5|15150.7|15148.7|15150.5|15148.5|0
1649135140000|2022-04-05 05:05:40|15149.8|15147.8|15149.9|15147.9|15150.2|15148.2|15149.8|15147.8|13
1649135150000|2022-04-05 05:05:50|15150|15148|15150|15148|15150|15148|15149.9|15147.9|4
1649135160000|2022-04-05 05:06:00|15150.2|15148.2|15150.4|15148.4|15150.9|15148.9|15150.2|15148.2|3
1649135170000|2022-04-05 05:06:10|15150.5|15148.5|15150.5|15148.5|15150.5|15148.5|15150.3|15148.3|1
1649135180000|2022-04-05 05:06:20|15150.4|15148.4|15150.9|15148.9|15150.9|15148.9|15150.4|15148.4|1
1649135190000|2022-04-05 05:06:30|15150.8|15148.8|15150.5|15148.5|15150.8|15148.8|15150.5|15148.5|1
1649135200000|2022-04-05 05:06:40|15150.7|15148.7|15151.2|15149.2|15151.3|15149.3|15150.4|15148.4|2
1649135210000|2022-04-05 05:06:50|15151|15149|15151.3|15149.3|15151.3|15149.3|15151|15149|0
1649135220000|2022-04-05 05:07:00|15151.2|15149.2|15151|15149|15151.3|15149.3|15151|15149|0
1649135230000|2022-04-05 05:07:10|15151.2|15149.2|15151|15149|15151.2|15149.2|15150.8|15148.8|2
1649135240000|2022-04-05 05:07:20|15150.9|15148.9|15150.9|15148.9|15150.9|15148.9|15150.7|15148.7|0
1649135250000|2022-04-05 05:07:30|15151|15149|15151.5|15149.5|15151.5|15149.5|15151|15149|7
1649135280000|2022-04-05 05:08:00|15151.4|15149.4|15151|15149|15151.4|15149.4|15151|15149|3
1649135290000|2022-04-05 05:08:10|15150.9|15148.9|15151|15149|15151.2|15149.2|15150.9|15148.9|5
1649135300000|2022-04-05 05:08:20|15150.9|15148.9|15150.9|15148.9|15151|15149|15150.9|15148.9|0
1649135310000|2022-04-05 05:08:30|15150.8|15148.8|15150.7|15148.7|15150.8|15148.8|15150.7|15148.7|2
1649135320000|2022-04-05 05:08:40|15150.8|15148.8|15150.2|15148.2|15150.8|15148.8|15150.2|15148.2|5
1649135330000|2022-04-05 05:08:50|15150.3|15148.3|15150.2|15148.2|15150.3|15148.3|15150.2|15148.2|0
1649135340000|2022-04-05 05:09:00|15150|15148|15149.8|15147.8|15150|15148|15149.7|15147.7|0
1649135350000|2022-04-05 05:09:10|15149.7|15147.7|15149.4|15147.4|15149.7|15147.7|15149.3|15147.3|2
1649135360000|2022-04-05 05:09:20|15149.5|15147.5|15149|15147|15149.5|15147.5|15148.9|15146.9|9
1649135370000|2022-04-05 05:09:30|15148.9|15146.9|15148.8|15146.8|15148.9|15146.9|15148.4|15146.4|9
1649135380000|2022-04-05 05:09:40|15148.7|15146.7|15148|15146|15148.8|15146.8|15148|15146|4
1649135390000|2022-04-05 05:09:50|15147.9|15145.9|15148|15146|15148.2|15146.2|15147.4|15145.4|7
1649135400000|2022-04-05 05:10:00|15148.2|15146.2|15148.4|15146.4|15148.5|15146.5|15148|15146|3
1649135410000|2022-04-05 05:10:10|15148.3|15146.3|15148.4|15146.4|15148.4|15146.4|15148.2|15146.2|3
1649135420000|2022-04-05 05:10:20|15148.3|15146.3|15148|15146|15148.3|15146.3|15147.9|15145.9|3
1649135430000|2022-04-05 05:10:30|15147.9|15145.9|15148|15146|15148.3|15146.3|15147.7|15145.7|5
1649135440000|2022-04-05 05:10:40|15148.3|15146.3|15148|15146|15148.3|15146.3|15148|15146|1
1649135450000|2022-04-05 05:10:50|15147.9|15145.9|15148|15146|15148|15146|15147.9|15145.9|0
1649135460000|2022-04-05 05:11:00|15147.9|15145.9|15147.7|15145.7|15148.2|15146.2|15147.5|15145.5|7
1649135470000|2022-04-05 05:11:10|15147.8|15145.8|15147.8|15145.8|15148|15146|15147.5|15145.5|3
1649135480000|2022-04-05 05:11:20|15147.7|15145.7|15147.8|15145.8|15148|15146|15147.7|15145.7|1
1649135490000|2022-04-05 05:11:30|15147.9|15145.9|15147.3|15145.3|15148|15146|15147.2|15145.2|5
1649135500000|2022-04-05 05:11:40|15147.4|15145.4|15147.3|15145.3|15147.4|15145.4|15146.9|15144.9|0
1649135510000|2022-04-05 05:11:50|15147.2|15145.2|15147.2|15145.2|15147.3|15145.3|15147.2|15145.2|3
1649135520000|2022-04-05 05:12:00|15147.3|15145.3|15147.7|15145.7|15147.9|15145.9|15147|15145|3
1649135530000|2022-04-05 05:12:10|15147.5|15145.5|15147.9|15145.9|15148|15146|15147.5|15145.5|7
1649135540000|2022-04-05 05:12:20|15147.8|15145.8|15147.3|15145.3|15148|15146|15147.3|15145.3|1
1649135550000|2022-04-05 05:12:30|15147.4|15145.4|15147.2|15145.2|15147.7|15145.7|15147.2|15145.2|5
1649135560000|2022-04-05 05:12:40|15147|15145|15147.5|15145.5|15147.7|15145.7|15147|15145|2
1649135570000|2022-04-05 05:12:50|15147.8|15145.8|15147.8|15145.8|15147.8|15145.8|15147.7|15145.7|1
1649135580000|2022-04-05 05:13:00|15148|15146|15149|15147|15149.4|15147.4|15148|15146|15
1649135590000|2022-04-05 05:13:10|15149.2|15147.2|15148.9|15146.9|15149.2|15147.2|15148.9|15146.9|1
1649135600000|2022-04-05 05:13:20|15148.8|15146.8|15149.3|15147.3|15149.5|15147.5|15148.3|15146.3|3
1649135610000|2022-04-05 05:13:30|15149.2|15147.2|15149.4|15147.4|15149.5|15147.5|15149.2|15147.2|0
1649135620000|2022-04-05 05:13:40|15149.5|15147.5|15149|15147|15149.5|15147.5|15149|15147|0
1649135630000|2022-04-05 05:13:50|15148.9|15146.9|15148.9|15146.9|15149.2|15147.2|15148.9|15146.9|0
1649135640000|2022-04-05 05:14:00|15149|15147|15148.9|15146.9|15149.3|15147.3|15148.9|15146.9|0
1649135650000|2022-04-05 05:14:10|15149|15147|15149|15147|15149|15147|15148.9|15146.9|1
1649135670000|2022-04-05 05:14:30|15148.9|15146.9|15148.8|15146.8|15148.9|15146.9|15148.5|15146.5|1
1649135680000|2022-04-05 05:14:40|15148.7|15146.7|15148.5|15146.5|15148.7|15146.7|15148.4|15146.4|1
1649135690000|2022-04-05 05:14:50|15148.4|15146.4|15148.5|15146.5|15148.5|15146.5|15148.3|15146.3|0
1649135700000|2022-04-05 05:15:00|15148.4|15146.4|15150.4|15148.4|15150.4|15148.4|15148.4|15146.4|12
1649135710000|2022-04-05 05:15:10|15150.3|15148.3|15150.4|15148.4|15150.5|15148.5|15150.3|15148.3|0
1649135720000|2022-04-05 05:15:20|15150.5|15148.5|15151.2|15149.2|15151.2|15149.2|15150.5|15148.5|2
1649135730000|2022-04-05 05:15:30|15151|15149|15151.5|15149.5|15152.3|15150.3|15151|15149|11
1649135740000|2022-04-05 05:15:40|15151.7|15149.7|15151.9|15149.9|15153.2|15151.2|15151.7|15149.7|12
1649135750000|2022-04-05 05:15:50|15152|15150|15151.9|15149.9|15152|15150|15151.4|15149.4|4
1649135760000|2022-04-05 05:16:00|15151.8|15149.8|15152.5|15150.5|15153|15151|15151.8|15149.8|17
1649135770000|2022-04-05 05:16:10|15152.4|15150.4|15152.3|15150.3|15152.4|15150.4|15152.3|15150.3|0
1649135780000|2022-04-05 05:16:20|15152.4|15150.4|15152.8|15150.8|15152.8|15150.8|15152.3|15150.3|1
1649135790000|2022-04-05 05:16:30|15152.2|15150.2|15152.2|15150.2|15152.4|15150.4|15152|15150|3
1649135800000|2022-04-05 05:16:40|15152|15150|15151.7|15149.7|15152|15150|15151.7|15149.7|2
1649135810000|2022-04-05 05:16:50|15151.5|15149.5|15151.5|15149.5|15151.7|15149.7|15151.5|15149.5|0
1649135820000|2022-04-05 05:17:00|15151.3|15149.3|15150.4|15148.4|15151.5|15149.5|15150.4|15148.4|14
1649135830000|2022-04-05 05:17:10|15150|15148|15150.3|15148.3|15150.5|15148.5|15149.9|15147.9|3
1649135840000|2022-04-05 05:17:20|15150.4|15148.4|15150.3|15148.3|15150.9|15148.9|15150.3|15148.3|1
1649135850000|2022-04-05 05:17:30|15150.4|15148.4|15149.2|15147.2|15150.9|15148.9|15149.2|15147.2|11
1649135860000|2022-04-05 05:17:40|15149.8|15147.8|15149.4|15147.4|15149.9|15147.9|15149.3|15147.3|13
1649135870000|2022-04-05 05:17:50|15149.5|15147.5|15149.5|15147.5|15149.7|15147.7|15149.4|15147.4|1
1649135880000|2022-04-05 05:18:00|15149.4|15147.4|15149.4|15147.4|15149.9|15147.9|15148.9|15146.9|1
1649135890000|2022-04-05 05:18:10|15149.3|15147.3|15149.2|15147.2|15149.4|15147.4|15149.2|15147.2|0
1649135900000|2022-04-05 05:18:20|15149.3|15147.3|15149.4|15147.4|15149.4|15147.4|15149.2|15147.2|0
1649135910000|2022-04-05 05:18:30|15149.5|15147.5|15149.7|15147.7|15149.8|15147.8|15149.5|15147.5|1
1649135920000|2022-04-05 05:18:40|15149.8|15147.8|15148.9|15146.9|15149.8|15147.8|15148.9|15146.9|1
1649135930000|2022-04-05 05:18:50|15149|15147|15149|15147|15149.2|15147.2|15148.9|15146.9|1
1649135940000|2022-04-05 05:19:00|15148.9|15146.9|15149.4|15147.4|15149.7|15147.7|15148.9|15146.9|1
1649135950000|2022-04-05 05:19:10|15149.5|15147.5|15149.4|15147.4|15149.7|15147.7|15149.2|15147.2|0
1649135960000|2022-04-05 05:19:20|15149.5|15147.5|15149.4|15147.4|15149.5|15147.5|15149.4|15147.4|0
1649135970000|2022-04-05 05:19:30|15149.7|15147.7|15149.4|15147.4|15149.7|15147.7|15149.4|15147.4|4
1649135980000|2022-04-05 05:19:40|15149|15147|15149.4|15147.4|15149.5|15147.5|15149|15147|2
1649135990000|2022-04-05 05:19:50|15149.5|15147.5|15149|15147|15149.5|15147.5|15148.9|15146.9|0
1649136000000|2022-04-05 05:20:00|15148.9|15146.9|15148.3|15146.3|15148.9|15146.9|15148.3|15146.3|3
1649136010000|2022-04-05 05:20:10|15148.4|15146.4|15148.7|15146.7|15148.9|15146.9|15148.3|15146.3|1
1649136020000|2022-04-05 05:20:20|15148.5|15146.5|15148.2|15146.2|15148.7|15146.7|15148.2|15146.2|0
1649136030000|2022-04-05 05:20:30|15148|15146|15148.4|15146.4|15148.5|15146.5|15148|15146|4
1649136040000|2022-04-05 05:20:40|15148.3|15146.3|15149.4|15147.4|15149.4|15147.4|15148.3|15146.3|13
1649136050000|2022-04-05 05:20:50|15149.3|15147.3|15149.8|15147.8|15149.8|15147.8|15149.2|15147.2|5
1649136060000|2022-04-05 05:21:00|15149.7|15147.7|15150.8|15148.8|15150.9|15148.9|15149.7|15147.7|2
1649136070000|2022-04-05 05:21:10|15150.7|15148.7|15149.9|15147.9|15150.7|15148.7|15149.8|15147.8|10
1649136080000|2022-04-05 05:21:20|15149.8|15147.8|15149.8|15147.8|15150.3|15148.3|15149.8|15147.8|0
1649136090000|2022-04-05 05:21:30|||||||||2
1649136100000|2022-04-05 05:21:40|15150|15148|15150.8|15148.8|15150.8|15148.8|15149.8|15147.8|8
1649136110000|2022-04-05 05:21:50|15150.7|15148.7|15150.4|15148.4|15150.9|15148.9|15150.3|15148.3|4
1649136120000|2022-04-05 05:22:00|15150.5|15148.5|15150.7|15148.7|15150.9|15148.9|15150.4|15148.4|2
1649136130000|2022-04-05 05:22:10|15150.5|15148.5|15150|15148|15150.7|15148.7|15149.9|15147.9|1
1649136140000|2022-04-05 05:22:20|15150.2|15148.2|15150.4|15148.4|15150.4|15148.4|15150.2|15148.2|0
1649136150000|2022-04-05 05:22:30|||||||||1
1649136160000|2022-04-05 05:22:40|15150.5|15148.5|15150.9|15148.9|15150.9|15148.9|15150.5|15148.5|0
1649136170000|2022-04-05 05:22:50|15150.8|15148.8|15151.7|15149.7|15151.7|15149.7|15150.8|15148.8|8
1649136180000|2022-04-05 05:23:00|15151.4|15149.4|15150.4|15148.4|15151.4|15149.4|15150.3|15148.3|1
1649136190000|2022-04-05 05:23:10|15150.3|15148.3|15149.9|15147.9|15150.3|15148.3|15149.9|15147.9|0
1649136200000|2022-04-05 05:23:20|15149.7|15147.7|15150.2|15148.2|15150.4|15148.4|15149.7|15147.7|3
1649136210000|2022-04-05 05:23:30|15150.3|15148.3|15151.3|15149.3|15151.3|15149.3|15150.2|15148.2|2
1649136220000|2022-04-05 05:23:40|15151.2|15149.2|15151.2|15149.2|15151.3|15149.3|15151.2|15149.2|0
1649136230000|2022-04-05 05:23:50|15151|15149|15151.3|15149.3|15151.4|15149.4|15151|15149|1
1649136240000|2022-04-05 05:24:00|15151.2|15149.2|15150.7|15148.7|15151.3|15149.3|15150.7|15148.7|2
1649136250000|2022-04-05 05:24:10|15150.3|15148.3|15150.7|15148.7|15151.3|15149.3|15150.3|15148.3|1
1649136260000|2022-04-05 05:24:20|15150.8|15148.8|15150.4|15148.4|15150.8|15148.8|15150.3|15148.3|0
1649136270000|2022-04-05 05:24:30|15150.3|15148.3|15150.8|15148.8|15151|15149|15150.3|15148.3|2
1649136280000|2022-04-05 05:24:40|15150.9|15148.9|15151.7|15149.7|15151.9|15149.9|15150.9|15148.9|9
1649136290000|2022-04-05 05:24:50|15151.8|15149.8|15151.7|15149.7|15151.9|15149.9|15151.5|15149.5|2
1649136300000|2022-04-05 05:25:00|15151.9|15149.9|15152.3|15150.3|15152.3|15150.3|15151.4|15149.4|19
1649136310000|2022-04-05 05:25:10|15152.4|15150.4|15152.5|15150.5|15152.8|15150.8|15152.3|15150.3|0
1649136320000|2022-04-05 05:25:20|15152.3|15150.3|15152.5|15150.5|15152.8|15150.8|15152.3|15150.3|4
1649136330000|2022-04-05 05:25:30|15152.7|15150.7|15152.5|15150.5|15152.8|15150.8|15152.3|15150.3|1
1649136340000|2022-04-05 05:25:40|15152.4|15150.4|15152.2|15150.2|15152.5|15150.5|15152|15150|0
1649136350000|2022-04-05 05:25:50|15152|15150|15153.7|15151.7|15153.7|15151.7|15152|15150|9
1649136360000|2022-04-05 05:26:00|15153.5|15151.5|15153.8|15151.8|15153.8|15151.8|15153.4|15151.4|23
1649136370000|2022-04-05 05:26:10|15153.7|15151.7|15152.8|15150.8|15153.8|15151.8|15152.8|15150.8|3
1649136380000|2022-04-05 05:26:20|15152.9|15150.9|15152.8|15150.8|15153.2|15151.2|15152.7|15150.7|1
1649136390000|2022-04-05 05:26:30|15152.9|15150.9|15153.2|15151.2|15153.2|15151.2|15152.7|15150.7|3
1649136400000|2022-04-05 05:26:40|15153|15151|15153|15151|15153.2|15151.2|15152.8|15150.8|6
1649136410000|2022-04-05 05:26:50|15152.8|15150.8|15152.7|15150.7|15152.8|15150.8|15152.7|15150.7|0
1649136420000|2022-04-05 05:27:00|15152.9|15150.9|15152.9|15150.9|15153.3|15151.3|15152.8|15150.8|10
1649136430000|2022-04-05 05:27:10|15152.8|15150.8|15153|15151|15153|15151|15152.8|15150.8|1
1649136440000|2022-04-05 05:27:20|15152.9|15150.9|15153|15151|15153.3|15151.3|15152.9|15150.9|3
1649136450000|2022-04-05 05:27:30|15153.8|15151.8|15153.7|15151.7|15153.8|15151.8|15153.5|15151.5|9
1649136460000|2022-04-05 05:27:40|15153.8|15151.8|15153.5|15151.5|15153.9|15151.9|15153.5|15151.5|2
1649136470000|2022-04-05 05:27:50|15153.4|15151.4|15153.8|15151.8|15153.9|15151.9|15153.4|15151.4|8
1649136480000|2022-04-05 05:28:00|15153.9|15151.9|15153.9|15151.9|15154|15152|15153.8|15151.8|3
1649136500000|2022-04-05 05:28:20|15153.8|15151.8|15153.8|15151.8|15153.9|15151.9|15153.7|15151.7|3
1649136510000|2022-04-05 05:28:30|15153.7|15151.7|15153.5|15151.5|15153.8|15151.8|15153.5|15151.5|0
1649136520000|2022-04-05 05:28:40|15153.4|15151.4|15153|15151|15153.7|15151.7|15153|15151|3
1649136530000|2022-04-05 05:28:50|15152.9|15150.9|15153|15151|15153|15151|15152.8|15150.8|4
1649136540000|2022-04-05 05:29:00|15153.3|15151.3|15153.2|15151.2|15153.5|15151.5|15153.2|15151.2|3
1649136550000|2022-04-05 05:29:10|15153.3|15151.3|15153.3|15151.3|15153.3|15151.3|15153.2|15151.2|1
1649136560000|2022-04-05 05:29:20|15153.2|15151.2|15153|15151|15153.3|15151.3|15153|15151|1
1649136570000|2022-04-05 05:29:30|15152.9|15150.9|15153|15151|15153.2|15151.2|15152.9|15150.9|2
1649136580000|2022-04-05 05:29:40|15152.9|15150.9|15153|15151|15153|15151|15152.9|15150.9|0
1649136590000|2022-04-05 05:29:50|15153.2|15151.2|15153|15151|15153.7|15151.7|15152.9|15150.9|1
1649136600000|2022-04-05 05:30:00|15152.9|15150.9|15152|15150|15153|15151|15152|15150|8
1649136610000|2022-04-05 05:30:10|15152.2|15150.2|15151.7|15149.7|15152.2|15150.2|15151.4|15149.4|3
1649136620000|2022-04-05 05:30:20|15151.5|15149.5|15151.2|15149.2|15151.5|15149.5|15151.2|15149.2|0
1649136630000|2022-04-05 05:30:30|15151|15149|15150.7|15148.7|15151|15149|15150.4|15148.4|15
1649136640000|2022-04-05 05:30:40|15150.5|15148.5|15150.7|15148.7|15150.7|15148.7|15149.8|15147.8|10
1649136650000|2022-04-05 05:30:50|15150.8|15148.8|15151.2|15149.2|15151.2|15149.2|15150.8|15148.8|2
1649136660000|2022-04-05 05:31:00|15151|15149|15150.8|15148.8|15151.2|15149.2|15150.5|15148.5|5
1649136670000|2022-04-05 05:31:10|15150.7|15148.7|15150.8|15148.8|15150.9|15148.9|15150.7|15148.7|0
1649136680000|2022-04-05 05:31:20|15150.7|15148.7|15150.7|15148.7|15150.7|15148.7|15150.5|15148.5|0
1649136690000|2022-04-05 05:31:30|15150.5|15148.5|15150.4|15148.4|15150.7|15148.7|15150.4|15148.4|0
1649136700000|2022-04-05 05:31:40|15150.3|15148.3|15150.5|15148.5|15150.5|15148.5|15149.9|15147.9|7
1649136710000|2022-04-05 05:31:50|15150.7|15148.7|15150.5|15148.5|15150.7|15148.7|15150.3|15148.3|1
1649136720000|2022-04-05 05:32:00|15150.7|15148.7|15150.7|15148.7|15150.7|15148.7|15150.3|15148.3|3
1649136730000|2022-04-05 05:32:10|15150.5|15148.5|15150.7|15148.7|15150.7|15148.7|15150.5|15148.5|0
1649136740000|2022-04-05 05:32:20|15150.5|15148.5|15151.3|15149.3|15151.5|15149.5|15150.5|15148.5|3
1649136750000|2022-04-05 05:32:30|15151.2|15149.2|15151.5|15149.5|15151.8|15149.8|15151.2|15149.2|1
1649136760000|2022-04-05 05:32:40|15151.7|15149.7|15151.4|15149.4|15151.7|15149.7|15151|15149|2
1649136770000|2022-04-05 05:32:50|15151.5|15149.5|15151.8|15149.8|15151.8|15149.8|15151.5|15149.5|1
1649136780000|2022-04-05 05:33:00|15151.7|15149.7|15150.8|15148.8|15151.8|15149.8|15150.7|15148.7|8
1649136790000|2022-04-05 05:33:10|15150.9|15148.9|15151.3|15149.3|15151.3|15149.3|15150.8|15148.8|0
1649136800000|2022-04-05 05:33:20|15150.8|15148.8|15151|15149|15151.3|15149.3|15150.8|15148.8|6
1649136810000|2022-04-05 05:33:30|15150.9|15148.9|15150.9|15148.9|15151|15149|15150.8|15148.8|0
1649136820000|2022-04-05 05:33:40|15151|15149|15150.8|15148.8|15151.2|15149.2|15150.8|15148.8|1
1649136830000|2022-04-05 05:33:50|15150.9|15148.9|15151|15149|15151.3|15149.3|15150.8|15148.8|2
1649136840000|2022-04-05 05:34:00|15150.9|15148.9|15150.8|15148.8|15151|15149|15150.8|15148.8|0
1649136850000|2022-04-05 05:34:10|15150.9|15148.9|15151.3|15149.3|15151.3|15149.3|15150.9|15148.9|1
1649136860000|2022-04-05 05:34:20|15151.4|15149.4|15151.4|15149.4|15151.5|15149.5|15151.3|15149.3|4
1649136870000|2022-04-05 05:34:30|15151.3|15149.3|15151.7|15149.7|15151.9|15149.9|15151.2|15149.2|0
1649136880000|2022-04-05 05:34:40|15151.5|15149.5|15151|15149|15151.5|15149.5|15151|15149|0
1649136890000|2022-04-05 05:34:50|15150.9|15148.9|15151.4|15149.4|15151.5|15149.5|15150.9|15148.9|1
1649136900000|2022-04-05 05:35:00|15151.5|15149.5|15151.4|15149.4|15151.7|15149.7|15151.3|15149.3|2
1649136910000|2022-04-05 05:35:10|15151.5|15149.5|15151.7|15149.7|15151.8|15149.8|15151.4|15149.4|2
1649136920000|2022-04-05 05:35:20|15151.8|15149.8|15152.3|15150.3|15152.3|15150.3|15151.7|15149.7|1
1649136930000|2022-04-05 05:35:30|15152.5|15150.5|15152.7|15150.7|15152.8|15150.8|15152.4|15150.4|2
1649136940000|2022-04-05 05:35:40|15152.8|15150.8|15152.2|15150.2|15152.8|15150.8|15152.2|15150.2|2
1649136950000|2022-04-05 05:35:50|15152|15150|15152.7|15150.7|15152.7|15150.7|15151.9|15149.9|0
1649136960000|2022-04-05 05:36:00|15152.5|15150.5|15152.7|15150.7|15152.8|15150.8|15152.3|15150.3|2
1649136970000|2022-04-05 05:36:10|15152.8|15150.8|15152.7|15150.7|15152.8|15150.8|15152.7|15150.7|0
1649136980000|2022-04-05 05:36:20|15152.8|15150.8|15153|15151|15153|15151|15152.8|15150.8|0
1649136990000|2022-04-05 05:36:30|15152.9|15150.9|15152.7|15150.7|15153|15151|15152.7|15150.7|0
1649137000000|2022-04-05 05:36:40|15152.5|15150.5|15152.5|15150.5|15153|15151|15152.5|15150.5|1
1649137010000|2022-04-05 05:36:50|15152.7|15150.7|15152.3|15150.3|15152.7|15150.7|15152.2|15150.2|1
1649137020000|2022-04-05 05:37:00|15152.5|15150.5|15152.3|15150.3|15152.5|15150.5|15152.2|15150.2|1
1649137030000|2022-04-05 05:37:10|15152.2|15150.2|15151.8|15149.8|15152.3|15150.3|15151.8|15149.8|2
1649137040000|2022-04-05 05:37:20|15151.9|15149.9|15152|15150|15152.2|15150.2|15151.8|15149.8|1
1649137050000|2022-04-05 05:37:30|15152.2|15150.2|15151.8|15149.8|15152.2|15150.2|15151.7|15149.7|1
1649137060000|2022-04-05 05:37:40|15151.7|15149.7|15151|15149|15151.8|15149.8|15151|15149|1
1649137070000|2022-04-05 05:37:50|15151.2|15149.2|15151.5|15149.5|15151.8|15149.8|15151|15149|8
1649137080000|2022-04-05 05:38:00|15151.4|15149.4|15151.3|15149.3|15151.4|15149.4|15151|15149|0
1649137090000|2022-04-05 05:38:10|15151.2|15149.2|15151.5|15149.5|15151.5|15149.5|15151.2|15149.2|0
1649137110000|2022-04-05 05:38:30|15151.7|15149.7|15151.4|15149.4|15151.8|15149.8|15151.4|15149.4|2
1649137120000|2022-04-05 05:38:40|15151.5|15149.5|15151.5|15149.5|15151.7|15149.7|15151.4|15149.4|0
1649137140000|2022-04-05 05:39:00|15151.7|15149.7|15151.5|15149.5|15151.7|15149.7|15151.5|15149.5|0
1649137150000|2022-04-05 05:39:10|15151.7|15149.7|15151.5|15149.5|15151.8|15149.8|15151.5|15149.5|0
1649137160000|2022-04-05 05:39:20|15151.7|15149.7|15152|15150|15152|15150|15151.5|15149.5|2
1649137170000|2022-04-05 05:39:30|15151.9|15149.9|15152|15150|15152|15150|15151.9|15149.9|0
1649137180000|2022-04-05 05:39:40|15152.2|15150.2|15151.8|15149.8|15152.2|15150.2|15151.7|15149.7|0
1649137190000|2022-04-05 05:39:50|15152.2|15150.2|15152|15150|15152.3|15150.3|15151.9|15149.9|12
1649137200000|2022-04-05 05:40:00|15151.9|15149.9|15151.5|15149.5|15151.9|15149.9|15151.4|15149.4|3
1649137210000|2022-04-05 05:40:10|15151.7|15149.7|15151.7|15149.7|15151.7|15149.7|15151.4|15149.4|3
1649137220000|2022-04-05 05:40:20|15151.5|15149.5|15150.8|15148.8|15151.8|15149.8|15150.8|15148.8|3
1649137230000|2022-04-05 05:40:30|15150.9|15148.9|15151|15149|15151.3|15149.3|15150.8|15148.8|3
1649137240000|2022-04-05 05:40:40|15150.9|15148.9|15150.8|15148.8|15150.9|15148.9|15150.8|15148.8|0
1649137250000|2022-04-05 05:40:50|15150.7|15148.7|15150.5|15148.5|15150.8|15148.8|15150.3|15148.3|5
1649137260000|2022-04-05 05:41:00|15150.7|15148.7|15150.5|15148.5|15150.8|15148.8|15150.5|15148.5|1
1649137270000|2022-04-05 05:41:10|15150.3|15148.3|15149.7|15147.7|15150.4|15148.4|15149.7|15147.7|2
1649137280000|2022-04-05 05:41:20|15150.3|15148.3|15149.8|15147.8|15150.3|15148.3|15149.8|15147.8|4
1649137290000|2022-04-05 05:41:30|15149.9|15147.9|15149.8|15147.8|15150|15148|15149.7|15147.7|4
1649137300000|2022-04-05 05:41:40|15150.2|15148.2|15150.4|15148.4|15150.4|15148.4|15149.8|15147.8|1
1649137310000|2022-04-05 05:41:50|15150.5|15148.5|15150.4|15148.4|15150.5|15148.5|15150.3|15148.3|0
1649137320000|2022-04-05 05:42:00|15150.3|15148.3|15150.8|15148.8|15150.8|15148.8|15150.3|15148.3|1
1649137330000|2022-04-05 05:42:10|15150.9|15148.9|15151.3|15149.3|15151.3|15149.3|15150.8|15148.8|4
1649137340000|2022-04-05 05:42:20|15151.4|15149.4|15151.2|15149.2|15151.4|15149.4|15151|15149|0
1649137350000|2022-04-05 05:42:30|15151.3|15149.3|15151.5|15149.5|15151.5|15149.5|15150.9|15148.9|0
1649137360000|2022-04-05 05:42:40|15151.4|15149.4|15150.9|15148.9|15151.7|15149.7|15150.9|15148.9|0
1649137370000|2022-04-05 05:42:50|15151.2|15149.2|15151|15149|15151.2|15149.2|15150.8|15148.8|1
1649137380000|2022-04-05 05:43:00|15150.9|15148.9|15151.5|15149.5|15151.7|15149.7|15150.9|15148.9|3
1649137390000|2022-04-05 05:43:10|15151.7|15149.7|15151.2|15149.2|15151.7|15149.7|15151|15149|2
1649137400000|2022-04-05 05:43:20|15151.3|15149.3|15151.5|15149.5|15151.7|15149.7|15150.9|15148.9|1
1649137410000|2022-04-05 05:43:30|15151.7|15149.7|15151.3|15149.3|15151.7|15149.7|15151.3|15149.3|2
1649137420000|2022-04-05 05:43:40|15151.2|15149.2|15150.9|15148.9|15151.4|15149.4|15150.8|15148.8|2
1649137430000|2022-04-05 05:43:50|15151|15149|15150.9|15148.9|15151.3|15149.3|15150.8|15148.8|0
1649137440000|2022-04-05 05:44:00|15150.8|15148.8|15151.5|15149.5|15151.5|15149.5|15150.8|15148.8|0
1649137450000|2022-04-05 05:44:10|15151|15149|15151.4|15149.4|15151.7|15149.7|15151|15149|9
1649137460000|2022-04-05 05:44:20|15151.5|15149.5|15151.4|15149.4|15151.5|15149.5|15151.3|15149.3|0
1649137470000|2022-04-05 05:44:30|15151.3|15149.3|15151.4|15149.4|15151.4|15149.4|15151.3|15149.3|0
1649137480000|2022-04-05 05:44:40|15151.3|15149.3|15151.3|15149.3|15151.7|15149.7|15151.3|15149.3|2
1649137490000|2022-04-05 05:44:50|15151.2|15149.2|15151.5|15149.5|15151.7|15149.7|15151.2|15149.2|0
1649137500000|2022-04-05 05:45:00|15151.7|15149.7|15151.8|15149.8|15151.8|15149.8|15151.4|15149.4|2
1649137510000|2022-04-05 05:45:10|15151.7|15149.7|15151.7|15149.7|15152|15150|15151.7|15149.7|1
1649137520000|2022-04-05 05:45:20|15151.8|15149.8|15151.8|15149.8|15151.8|15149.8|15151.7|15149.7|0
1649137530000|2022-04-05 05:45:30|15151.7|15149.7|15151.5|15149.5|15151.8|15149.8|15151.5|15149.5|5
1649137540000|2022-04-05 05:45:40|15151.7|15149.7|15151.5|15149.5|15151.8|15149.8|15151.5|15149.5|0
1649137550000|2022-04-05 05:45:50|15151.7|15149.7|15151.5|15149.5|15151.8|15149.8|15151.3|15149.3|1
1649137560000|2022-04-05 05:46:00|15151.4|15149.4|15151.7|15149.7|15151.8|15149.8|15151.4|15149.4|1
1649137570000|2022-04-05 05:46:10|15151.5|15149.5|15151.5|15149.5|15151.7|15149.7|15151.4|15149.4|0
1649137580000|2022-04-05 05:46:20|15151.8|15149.8|15151.7|15149.7|15151.8|15149.8|15151.4|15149.4|0
1649137590000|2022-04-05 05:46:30|15151.8|15149.8|15151.7|15149.7|15151.8|15149.8|15151.5|15149.5|0
1649137600000|2022-04-05 05:46:40|15151.8|15149.8|15151.8|15149.8|15151.9|15149.9|15151.7|15149.7|6
1649137610000|2022-04-05 05:46:50|15151.7|15149.7|15151.8|15149.8|15151.8|15149.8|15151.5|15149.5|5
1649137620000|2022-04-05 05:47:00|15151.7|15149.7|15151.5|15149.5|15151.9|15149.9|15151.5|15149.5|0
1649137630000|2022-04-05 05:47:10|15151.7|15149.7|15151.5|15149.5|15151.7|15149.7|15151.5|15149.5|0
1649137640000|2022-04-05 05:47:20|15151.4|15149.4|15151.5|15149.5|15151.5|15149.5|15151.4|15149.4|0
1649137650000|2022-04-05 05:47:30|15151.4|15149.4|15151.4|15149.4|15151.7|15149.7|15151.4|15149.4|0
1649137660000|2022-04-05 05:47:40|15151.5|15149.5|15151|15149|15151.5|15149.5|15151|15149|4
1649137670000|2022-04-05 05:47:50|15150.9|15148.9|15150.5|15148.5|15151.3|15149.3|15150.5|15148.5|1
1649137680000|2022-04-05 05:48:00|15150.8|15148.8|15151.3|15149.3|15151.5|15149.5|15150.8|15148.8|9
1649137700000|2022-04-05 05:48:20|15151.2|15149.2|15150.8|15148.8|15151.2|15149.2|15150.8|15148.8|2
1649137710000|2022-04-05 05:48:30|15150.7|15148.7|15150|15148|15150.7|15148.7|15150|15148|7
1649137720000|2022-04-05 05:48:40|15149.8|15147.8|15150.3|15148.3|15150.5|15148.5|15149.8|15147.8|2
1649137730000|2022-04-05 05:48:50|15150.4|15148.4|15150.4|15148.4|15150.8|15148.8|15150.4|15148.4|3
1649137740000|2022-04-05 05:49:00|15150.5|15148.5|15150.4|15148.4|15150.5|15148.5|15150.4|15148.4|1
1649137750000|2022-04-05 05:49:10|15150.3|15148.3|15150|15148|15150.3|15148.3|15149.8|15147.8|2
1649137770000|2022-04-05 05:49:30|15150.2|15148.2|15150|15148|15150.2|15148.2|15150|15148|0
1649137780000|2022-04-05 05:49:40|15150.2|15148.2|15150|15148|15150.2|15148.2|15150|15148|1
1649137790000|2022-04-05 05:49:50|||||||||1
1649137800000|2022-04-05 05:50:00|15150.3|15148.3|15150|15148|15150.3|15148.3|15150|15148|1
1649137810000|2022-04-05 05:50:10|15150.3|15148.3|15150.4|15148.4|15151.8|15149.8|15150.2|15148.2|12
1649137820000|2022-04-05 05:50:20|15150.5|15148.5|15150.7|15148.7|15150.7|15148.7|15150.3|15148.3|1
1649137830000|2022-04-05 05:50:30|15150.5|15148.5|15150.8|15148.8|15150.9|15148.9|15150.2|15148.2|4
1649137840000|2022-04-05 05:50:40|15150.7|15148.7|15150.7|15148.7|15150.9|15148.9|15150.5|15148.5|0
1649137850000|2022-04-05 05:50:50|15150.8|15148.8|15151.7|15149.7|15151.8|15149.8|15150.7|15148.7|2
1649137860000|2022-04-05 05:51:00|15151.5|15149.5|15151.3|15149.3|15151.7|15149.7|15150.8|15148.8|4
1649137870000|2022-04-05 05:51:10|15151.2|15149.2|15151.2|15149.2|15151.3|15149.3|15150.8|15148.8|1
1649137880000|2022-04-05 05:51:20|15151.3|15149.3|15151.7|15149.7|15151.9|15149.9|15151.2|15149.2|3
1649137890000|2022-04-05 05:51:30|15151.8|15149.8|15151.8|15149.8|15151.8|15149.8|15151.5|15149.5|0
1649137900000|2022-04-05 05:51:40|15151.7|15149.7|15151.3|15149.3|15151.8|15149.8|15151.3|15149.3|1
1649137910000|2022-04-05 05:51:50|15151.4|15149.4|15151.5|15149.5|15151.8|15149.8|15151.4|15149.4|0
1649137920000|2022-04-05 05:52:00|15151.4|15149.4|15151.9|15149.9|15151.9|15149.9|15151.2|15149.2|3
1649137930000|2022-04-05 05:52:10|15151.8|15149.8|15151.5|15149.5|15151.8|15149.8|15151.2|15149.2|1
1649137940000|2022-04-05 05:52:20|15151.4|15149.4|15151.5|15149.5|15151.5|15149.5|15151.4|15149.4|0
1649137950000|2022-04-05 05:52:30|15151.4|15149.4|15150.9|15148.9|15151.5|15149.5|15150.8|15148.8|0
1649137960000|2022-04-05 05:52:40|15150.8|15148.8|15151|15149|15151.2|15149.2|15150.8|15148.8|0
1649137970000|2022-04-05 05:52:50|15150.9|15148.9|15150.8|15148.8|15151|15149|15150.8|15148.8|0
1649137980000|2022-04-05 05:53:00|15150.9|15148.9|15151.5|15149.5|15151.5|15149.5|15150.9|15148.9|1
1649137990000|2022-04-05 05:53:10|15151.4|15149.4|15151.5|15149.5|15151.5|15149.5|15151.4|15149.4|0
1649138000000|2022-04-05 05:53:20|15151.7|15149.7|15151.5|15149.5|15151.7|15149.7|15151.5|15149.5|0
1649138010000|2022-04-05 05:53:30|15151.7|15149.7|15152|15150|15152|15150|15151.7|15149.7|1
1649138020000|2022-04-05 05:53:40|15152.2|15150.2|15152|15150|15152.2|15150.2|15152|15150|1
1649138030000|2022-04-05 05:53:50|15152.2|15150.2|15152|15150|15152.2|15150.2|15152|15150|0
1649138040000|2022-04-05 05:54:00|15152.2|15150.2|15152|15150|15152.2|15150.2|15151.8|15149.8|3
1649138050000|2022-04-05 05:54:10|15151.9|15149.9|15152.4|15150.4|15152.4|15150.4|15151.9|15149.9|3
1649138060000|2022-04-05 05:54:20|15152.3|15150.3|15152|15150|15152.3|15150.3|15151.5|15149.5|5
1649138070000|2022-04-05 05:54:30|15152.2|15150.2|15153.4|15151.4|15153.4|15151.4|15152|15150|13
1649138080000|2022-04-05 05:54:40|15153.3|15151.3|15153.5|15151.5|15153.5|15151.5|15153.3|15151.3|3
1649138090000|2022-04-05 05:54:50|15153.4|15151.4|15153.4|15151.4|15153.7|15151.7|15153.4|15151.4|0
1649138100000|2022-04-05 05:55:00|15153.5|15151.5|15153.5|15151.5|15153.8|15151.8|15153.4|15151.4|4
1649138110000|2022-04-05 05:55:10|15153.4|15151.4|15152.8|15150.8|15153.5|15151.5|15152.5|15150.5|1
1649138120000|2022-04-05 05:55:20|15152.9|15150.9|15152.8|15150.8|15153|15151|15152.8|15150.8|2
1649138130000|2022-04-05 05:55:30|15152.9|15150.9|15153.8|15151.8|15153.9|15151.9|15152.9|15150.9|10
1649138140000|2022-04-05 05:55:40|15153.7|15151.7|15153.8|15151.8|15153.8|15151.8|15153.7|15151.7|0
1649138150000|2022-04-05 05:55:50|15153.7|15151.7|15153.8|15151.8|15153.9|15151.9|15153.7|15151.7|3
1649138160000|2022-04-05 05:56:00|15153.7|15151.7|15155|15153|15155.2|15153.2|15153.5|15151.5|8
1649138170000|2022-04-05 05:56:10|15155.5|15153.5|15156.7|15154.7|15156.7|15154.7|15155.3|15153.3|32
1649138180000|2022-04-05 05:56:20|15156.8|15154.8|15157.9|15155.9|15157.9|15155.9|15156.8|15154.8|38
1649138190000|2022-04-05 05:56:30|15158|15156|15157.8|15155.8|15158.5|15156.5|15156.3|15154.3|51
1649138200000|2022-04-05 05:56:40|15157.9|15155.9|15157.4|15155.4|15158.2|15156.2|15157.4|15155.4|9
1649138210000|2022-04-05 05:56:50|15157.5|15155.5|15157.7|15155.7|15157.7|15155.7|15157.5|15155.5|2
1649138220000|2022-04-05 05:57:00|15157.8|15155.8|15158.3|15156.3|15158.4|15156.4|15157.8|15155.8|4
1649138230000|2022-04-05 05:57:10|15158.4|15156.4|15158.7|15156.7|15158.8|15156.8|15158.3|15156.3|7
1649138240000|2022-04-05 05:57:20|15158.5|15156.5|15157.7|15155.7|15158.5|15156.5|15156.9|15154.9|16
1649138250000|2022-04-05 05:57:30|15157|15155|15156.5|15154.5|15157.2|15155.2|15155.8|15153.8|11
1649138260000|2022-04-05 05:57:40|15156.7|15154.7|15157.2|15155.2|15157.5|15155.5|15156.5|15154.5|13
1649138270000|2022-04-05 05:57:50|15157.5|15155.5|15157.4|15155.4|15158.5|15156.5|15156.5|15154.5|30
1649138280000|2022-04-05 05:58:00|15157.5|15155.5|15157|15155|15157.5|15155.5|15156.8|15154.8|11
1649138290000|2022-04-05 05:58:10|15156.9|15154.9|15157.3|15155.3|15157.4|15155.4|15156.4|15154.4|7
1649138300000|2022-04-05 05:58:20|15157.2|15155.2|15157.3|15155.3|15157.4|15155.4|15156.9|15154.9|1
1649138310000|2022-04-05 05:58:30|15157.2|15155.2|15157|15155|15157.2|15155.2|15156.7|15154.7|1
1649138320000|2022-04-05 05:58:40|15156.9|15154.9|15156.9|15154.9|15157|15155|15156.7|15154.7|3
1649138330000|2022-04-05 05:58:50|15156|15154|15156.2|15154.2|15156.5|15154.5|15155.9|15153.9|13
1649138340000|2022-04-05 05:59:00|15156.3|15154.3|15156.2|15154.2|15156.4|15154.4|15155.8|15153.8|7
1649138350000|2022-04-05 05:59:10|15156.4|15154.4|15156.9|15154.9|15156.9|15154.9|15156|15154|2
1649138360000|2022-04-05 05:59:20|15156.8|15154.8|15156.4|15154.4|15156.8|15154.8|15155.8|15153.8|20
1649138370000|2022-04-05 05:59:30|15156.3|15154.3|15155.2|15153.2|15156.5|15154.5|15155.2|15153.2|0
1649138380000|2022-04-05 05:59:40|15155.3|15153.3|15155.2|15153.2|15155.5|15153.5|15155|15153|5
1649138390000|2022-04-05 05:59:50|15155.3|15153.3|15155.3|15153.3|15155.9|15153.9|15155.2|15153.2|6
1649138400000|2022-04-05 06:00:00|15155.5|15153.5|15156.8|15154.8|15157|15155|15155.4|15153.4|15
1649138410000|2022-04-05 06:00:10|15156.9|15154.9|15157.2|15155.2|15157.5|15155.5|15156.9|15154.9|7
1649138420000|2022-04-05 06:00:20|15157|15155|15157.2|15155.2|15157.5|15155.5|15157|15155|1
1649138430000|2022-04-05 06:00:30|15157.5|15155.5|15156.8|15154.8|15157.7|15155.7|15156.8|15154.8|8
1649138440000|2022-04-05 06:00:40|15156.7|15154.7|15156.3|15154.3|15156.7|15154.7|15156.2|15154.2|0
1649138450000|2022-04-05 06:00:50|15156.4|15154.4|15156.7|15154.7|15156.8|15154.8|15156.3|15154.3|0
1649138460000|2022-04-05 06:01:00|15156.8|15154.8|15157.7|15155.7|15157.8|15155.8|15156.5|15154.5|3
1649138470000|2022-04-05 06:01:10|15157.8|15155.8|15157.9|15155.9|15158.3|15156.3|15157.4|15155.4|6
1649138480000|2022-04-05 06:01:20|15158|15156|15157.9|15155.9|15158.2|15156.2|15157.3|15155.3|15
1649138490000|2022-04-05 06:01:30|15157.8|15155.8|15157.4|15155.4|15157.8|15155.8|15156.9|15154.9|3
1649138500000|2022-04-05 06:01:40|15157.5|15155.5|15156.7|15154.7|15157.5|15155.5|15156.7|15154.7|1
1649138510000|2022-04-05 06:01:50|15156.8|15154.8|15156.4|15154.4|15156.9|15154.9|15156.4|15154.4|3
1649138520000|2022-04-05 06:02:00|15156.5|15154.5|15156.7|15154.7|15157|15155|15156.5|15154.5|7
1649138530000|2022-04-05 06:02:10|15156.8|15154.8|15156.7|15154.7|15156.9|15154.9|15156.5|15154.5|0
1649138540000|2022-04-05 06:02:20|15156.5|15154.5|15156.5|15154.5|15156.7|15154.7|15156|15154|6
1649138550000|2022-04-05 06:02:30|15156.4|15154.4|15157|15155|15157|15155|15156.4|15154.4|5
1649138560000|2022-04-05 06:02:40|15157.2|15155.2|15157|15155|15157.2|15155.2|15156.9|15154.9|2
1649138570000|2022-04-05 06:02:50|15157.2|15155.2|15157.2|15155.2|15157.2|15155.2|15157|15155|1
1649138580000|2022-04-05 06:03:00|15157.9|15155.9|15157.5|15155.5|15161.7|15159.7|15156|15154|202
1649138590000|2022-04-05 06:03:10|15157|15155|15156.7|15154.7|15157|15155|15155.3|15153.3|46
1649138600000|2022-04-05 06:03:20|15156.8|15154.8|15157.3|15155.3|15157.3|15155.3|15156.5|15154.5|6
1649138610000|2022-04-05 06:03:30|15157.2|15155.2|15156.3|15154.3|15157.4|15155.4|15155.9|15153.9|30
1649138620000|2022-04-05 06:03:40|15156.4|15154.4|15156.5|15154.5|15156.9|15154.9|15156.3|15154.3|3
1649138630000|2022-04-05 06:03:50|15156.2|15154.2|15156.2|15154.2|15156.8|15154.8|15155.9|15153.9|10
1649138640000|2022-04-05 06:04:00|15156.3|15154.3|15157.3|15155.3|15157.7|15155.7|15156.2|15154.2|9
1649138650000|2022-04-05 06:04:10|15157.2|15155.2|15157.2|15155.2|15157.4|15155.4|15157|15155|2
1649138660000|2022-04-05 06:04:20|15157.3|15155.3|15158.5|15156.5|15158.7|15156.7|15157.2|15155.2|13
1649138670000|2022-04-05 06:04:30|15158.7|15156.7|15159.5|15157.5|15159.5|15157.5|15158.7|15156.7|17
1649138680000|2022-04-05 06:04:40|15159.4|15157.4|15159.8|15157.8|15160.3|15158.3|15159.4|15157.4|10
1649138690000|2022-04-05 06:04:50|15159.7|15157.7|15159.5|15157.5|15160|15158|15159.5|15157.5|5
1649138700000|2022-04-05 06:05:00|15159.7|15157.7|15158.5|15156.5|15159.8|15157.8|15157.8|15155.8|17
1649138710000|2022-04-05 06:05:10|15158.4|15156.4|15160.3|15158.3|15160.7|15158.7|15158.4|15156.4|8
1649138720000|2022-04-05 06:05:20|15160.4|15158.4|15160.3|15158.3|15160.4|15158.4|15160.2|15158.2|0
1649138730000|2022-04-05 06:05:30|15160.2|15158.2|15160.5|15158.5|15160.8|15158.8|15159.7|15157.7|17
1649138740000|2022-04-05 06:05:40|15160.4|15158.4|15160.7|15158.7|15160.7|15158.7|15160.3|15158.3|5
1649138750000|2022-04-05 06:05:50|15160.5|15158.5|15161.2|15159.2|15161.2|15159.2|15160.3|15158.3|8
1649138760000|2022-04-05 06:06:00|15161|15159|15161.3|15159.3|15161.3|15159.3|15160.7|15158.7|12
1649138770000|2022-04-05 06:06:10|15161.4|15159.4|15161.5|15159.5|15161.5|15159.5|15161.4|15159.4|1
1649138780000|2022-04-05 06:06:20|15161.4|15159.4|15162.3|15160.3|15162.3|15160.3|15161.4|15159.4|8
1649138790000|2022-04-05 06:06:30|15162.2|15160.2|15162.2|15160.2|15162.5|15160.5|15162|15160|7
1649138800000|2022-04-05 06:06:40|15162|15160|15162.5|15160.5|15162.5|15160.5|15162|15160|3
1649138810000|2022-04-05 06:06:50|15162.7|15160.7|15163.2|15161.2|15163.4|15161.4|15162.7|15160.7|12
1649138820000|2022-04-05 06:07:00|15163.3|15161.3|15162.7|15160.7|15163.3|15161.3|15162.5|15160.5|19
1649138830000|2022-04-05 06:07:10|15162.5|15160.5|15162.5|15160.5|15163|15161|15162.3|15160.3|5
1649138840000|2022-04-05 06:07:20|15162.7|15160.7|15162.5|15160.5|15162.8|15160.8|15162.4|15160.4|3
1649138850000|2022-04-05 06:07:30|15162.7|15160.7|15162.7|15160.7|15162.9|15160.9|15162.5|15160.5|4
1649138860000|2022-04-05 06:07:40|15162.5|15160.5|15162.2|15160.2|15162.5|15160.5|15161.8|15159.8|22
1649138870000|2022-04-05 06:07:50|15161.7|15159.7|15161.2|15159.2|15161.8|15159.8|15161.2|15159.2|1
1649138880000|2022-04-05 06:08:00|15161|15159|15161.5|15159.5|15161.5|15159.5|15161|15159|2
1649138890000|2022-04-05 06:08:10|15161.4|15159.4|15161.3|15159.3|15161.5|15159.5|15161.3|15159.3|2
1649138900000|2022-04-05 06:08:20|15161.4|15159.4|15160.9|15158.9|15161.5|15159.5|15160.8|15158.8|4
1649138910000|2022-04-05 06:08:30|15161|15159|15160.9|15158.9|15161.5|15159.5|15160.8|15158.8|2
1649138920000|2022-04-05 06:08:40|15161|15159|15160.2|15158.2|15161|15159|15160|15158|14
1649138930000|2022-04-05 06:08:50|15160|15158|15160.2|15158.2|15160.2|15158.2|15159.7|15157.7|2
1649138940000|2022-04-05 06:09:00|15160.3|15158.3|15159.8|15157.8|15160.4|15158.4|15159.8|15157.8|1
1649138960000|2022-04-05 06:09:20|15159.5|15157.5|15159.8|15157.8|15159.8|15157.8|15159.5|15157.5|3
1649138970000|2022-04-05 06:09:30|15159.9|15157.9|15160|15158|15160|15158|15159.5|15157.5|2
1649138980000|2022-04-05 06:09:40|15159.9|15157.9|15159.7|15157.7|15160.2|15158.2|15159.7|15157.7|6
1649138990000|2022-04-05 06:09:50|15159.5|15157.5|15159.5|15157.5|15160|15158|15159.5|15157.5|10
1649139000000|2022-04-05 06:10:00|15159.7|15157.7|15159.5|15157.5|15159.9|15157.9|15159.5|15157.5|2
1649139010000|2022-04-05 06:10:10|15159.7|15157.7|15159.7|15157.7|15159.9|15157.9|15159.5|15157.5|0
1649139020000|2022-04-05 06:10:20|15159.8|15157.8|15159.8|15157.8|15159.9|15157.9|15159.7|15157.7|2
1649139030000|2022-04-05 06:10:30|15159.7|15157.7|15159.2|15157.2|15159.8|15157.8|15159|15157|10
1649139040000|2022-04-05 06:10:40|15158.8|15156.8|15158.9|15156.9|15159|15157|15158.5|15156.5|16
1649139050000|2022-04-05 06:10:50|15158.8|15156.8|15158|15156|15159|15157|15157.9|15155.9|7
1649139060000|2022-04-05 06:11:00|15158.2|15156.2|15158.8|15156.8|15158.8|15156.8|15157.9|15155.9|8
1649139070000|2022-04-05 06:11:10|15158.9|15156.9|15158.7|15156.7|15158.9|15156.9|15158.5|15156.5|2
1649139080000|2022-04-05 06:11:20|15158.4|15156.4|15158.3|15156.3|15158.8|15156.8|15158.3|15156.3|2
1649139090000|2022-04-05 06:11:30|15158.2|15156.2|15158.4|15156.4|15158.4|15156.4|15158.2|15156.2|1
1649139100000|2022-04-05 06:11:40|15158.5|15156.5|15158.7|15156.7|15158.9|15156.9|15158.3|15156.3|4
1649139110000|2022-04-05 06:11:50|15158.3|15156.3|15158.3|15156.3|15158.9|15156.9|15158.2|15156.2|8
1649139120000|2022-04-05 06:12:00|15158.7|15156.7|15158.7|15156.7|15159|15157|15158.7|15156.7|7
1649139130000|2022-04-05 06:12:10|15158.9|15156.9|15158.2|15156.2|15158.9|15156.9|15158.2|15156.2|1
1649139140000|2022-04-05 06:12:20|15158|15156|15156.3|15154.3|15158|15156|15156|15154|16
1649139150000|2022-04-05 06:12:30|15156.2|15154.2|15156.2|15154.2|15156.2|15154.2|15155.9|15153.9|3
1649139160000|2022-04-05 06:12:40|15156.3|15154.3|15155.7|15153.7|15156.4|15154.4|15155.3|15153.3|9
1649139170000|2022-04-05 06:12:50|15155.5|15153.5|15155.4|15153.4|15155.7|15153.7|15155.3|15153.3|3
1649139180000|2022-04-05 06:13:00|15155.3|15153.3|15155.4|15153.4|15155.7|15153.7|15155.3|15153.3|5
1649139190000|2022-04-05 06:13:10|15155.3|15153.3|15153.8|15151.8|15155.3|15153.3|15153.4|15151.4|20
1649139200000|2022-04-05 06:13:20|15153.4|15151.4|15153.7|15151.7|15153.9|15151.9|15153.3|15151.3|7
1649139210000|2022-04-05 06:13:30|15153.8|15151.8|15153.8|15151.8|15153.9|15151.9|15153|15151|13
1649139220000|2022-04-05 06:13:40|15153.9|15151.9|15153.8|15151.8|15153.9|15151.9|15153.8|15151.8|0
1649139230000|2022-04-05 06:13:50|15153.7|15151.7|15153.8|15151.8|15153.9|15151.9|15153.7|15151.7|4
1649139240000|2022-04-05 06:14:00|15153.7|15151.7|15153.7|15151.7|15153.9|15151.9|15153.3|15151.3|5
1649139250000|2022-04-05 06:14:10|15153.4|15151.4|15151.7|15149.7|15153.4|15151.4|15151.5|15149.5|14
1649139260000|2022-04-05 06:14:20|15151.8|15149.8|15152.2|15150.2|15152.2|15150.2|15150.9|15148.9|19
1649139270000|2022-04-05 06:14:30|15152.3|15150.3|15152.2|15150.2|15152.4|15150.4|15151.9|15149.9|5
1649139280000|2022-04-05 06:14:40|15151.9|15149.9|15151.5|15149.5|15151.9|15149.9|15151.4|15149.4|0
1649139290000|2022-04-05 06:14:50|15151.7|15149.7|15150.3|15148.3|15151.7|15149.7|15150.2|15148.2|14
1649139300000|2022-04-05 06:15:00|15150.2|15148.2|15147|15145|15150.3|15148.3|15145.5|15143.5|100
1649139310000|2022-04-05 06:15:10|15147.2|15145.2|15147.3|15145.3|15148.8|15146.8|15147.2|15145.2|7
1649139320000|2022-04-05 06:15:20|15147.4|15145.4|15147.4|15145.4|15147.4|15145.4|15147.2|15145.2|0
1649139330000|2022-04-05 06:15:30|15147.7|15145.7|15146.7|15144.7|15147.7|15145.7|15146.7|15144.7|8
1649139340000|2022-04-05 06:15:40|15147|15145|15147.3|15145.3|15147.8|15145.8|15146.8|15144.8|10
1649139350000|2022-04-05 06:15:50|15147.4|15145.4|15147.4|15145.4|15147.5|15145.5|15147.3|15145.3|3
1649139360000|2022-04-05 06:16:00|15147.3|15145.3|15146.9|15144.9|15147.5|15145.5|15146.8|15144.8|25
1649139370000|2022-04-05 06:16:10|15146.8|15144.8|15145.4|15143.4|15146.8|15144.8|15145.3|15143.3|21
1649139380000|2022-04-05 06:16:20|15145.3|15143.3|15146.7|15144.7|15146.8|15144.8|15145|15143|14
1649139390000|2022-04-05 06:16:30|15146.8|15144.8|15146.4|15144.4|15148.5|15146.5|15146.4|15144.4|11
1649139400000|2022-04-05 06:16:40|15146.2|15144.2|15146|15144|15146.4|15144.4|15145.9|15143.9|14
1649139410000|2022-04-05 06:16:50|15145.8|15143.8|15146|15144|15146.4|15144.4|15145.8|15143.8|8
1649139420000|2022-04-05 06:17:00|15145.9|15143.9|15145.8|15143.8|15146.4|15144.4|15145.7|15143.7|9
1649139430000|2022-04-05 06:17:10|15145.7|15143.7|15146|15144|15146.3|15144.3|15145.5|15143.5|12
1649139440000|2022-04-05 06:17:20|15145.9|15143.9|15145.4|15143.4|15146.4|15144.4|15145.4|15143.4|14
1649139450000|2022-04-05 06:17:30|15145.7|15143.7|15145.3|15143.3|15145.8|15143.8|15145.2|15143.2|5
1649139460000|2022-04-05 06:17:40|15145.2|15143.2|15145|15143|15145.3|15143.3|15145|15143|1
1649139470000|2022-04-05 06:17:50|15145.2|15143.2|15144.5|15142.5|15145.3|15143.3|15144.2|15142.2|43
1649139480000|2022-04-05 06:18:00|15144.4|15142.4|15143.9|15141.9|15144.4|15142.4|15143.3|15141.3|52
1649139490000|2022-04-05 06:18:10|15143.8|15141.8|15144.8|15142.8|15144.8|15142.8|15143.3|15141.3|10
1649139500000|2022-04-05 06:18:20|15144.7|15142.7|15144.5|15142.5|15145|15143|15144.3|15142.3|7
1649139510000|2022-04-05 06:18:30|15144.4|15142.4|15143.3|15141.3|15144.5|15142.5|15143|15141|15
1649139520000|2022-04-05 06:18:40|15143.2|15141.2|15142.5|15140.5|15143.3|15141.3|15142.4|15140.4|28
1649139530000|2022-04-05 06:18:50|15142.4|15140.4|15142.8|15140.8|15143|15141|15142.4|15140.4|6
1649139540000|2022-04-05 06:19:00|15142.7|15140.7|15142.9|15140.9|15143|15141|15142.4|15140.4|11
1649139550000|2022-04-05 06:19:10|15143|15141|15142|15140|15143.9|15141.9|15142|15140|50
1649139560000|2022-04-05 06:19:20|15142.2|15140.2|15141.9|15139.9|15142.2|15140.2|15141.7|15139.7|4
1649139570000|2022-04-05 06:19:30|15141.8|15139.8|15140.5|15138.5|15141.8|15139.8|15139.9|15137.9|38
1649139580000|2022-04-05 06:19:40|15140.4|15138.4|15140.3|15138.3|15140.5|15138.5|15140.2|15138.2|5
1649139590000|2022-04-05 06:19:50|15140.2|15138.2|15140.9|15138.9|15141.2|15139.2|15140|15138|11
1649139600000|2022-04-05 06:20:00|15140.8|15138.8|15140.4|15138.4|15141.3|15139.3|15139.7|15137.7|38
1649139610000|2022-04-05 06:20:10|15140.3|15138.3|15139.4|15137.4|15140.3|15138.3|15138.9|15136.9|39
1649139620000|2022-04-05 06:20:20|15139.5|15137.5|15138.2|15136.2|15139.5|15137.5|15138.2|15136.2|39
1649139630000|2022-04-05 06:20:30|15138.3|15136.3|15135.8|15133.8|15138.7|15136.7|15135.5|15133.5|66
1649139640000|2022-04-05 06:20:40|15135.7|15133.7|15133.4|15131.4|15135.9|15133.9|15132.7|15130.7|110
1649139650000|2022-04-05 06:20:50|15133.3|15131.3|15133|15131|15133.7|15131.7|15132.9|15130.9|23
1649139660000|2022-04-05 06:21:00|15132.9|15130.9|15133.4|15131.4|15133.4|15131.4|15132.9|15130.9|15
1649139670000|2022-04-05 06:21:10|15133.3|15131.3|15133.7|15131.7|15133.8|15131.8|15133.3|15131.3|14
1649139680000|2022-04-05 06:21:20|15133.5|15131.5|15134.5|15132.5|15134.5|15132.5|15133.5|15131.5|20
1649139690000|2022-04-05 06:21:30|15134.4|15132.4|15135.2|15133.2|15135.3|15133.3|15134.4|15132.4|10
1649139700000|2022-04-05 06:21:40|15135.5|15133.5|15136.2|15134.2|15136.4|15134.4|15135.5|15133.5|21
1649139710000|2022-04-05 06:21:50|15136.3|15134.3|15136.5|15134.5|15136.9|15134.9|15136.2|15134.2|12
1649139720000|2022-04-05 06:22:00|15136.7|15134.7|15136.5|15134.5|15136.8|15134.8|15136.4|15134.4|13
1649139730000|2022-04-05 06:22:10|15136.7|15134.7|15138|15136|15138.7|15136.7|15136.7|15134.7|11
1649139740000|2022-04-05 06:22:20|15137.9|15135.9|15138.2|15136.2|15138.2|15136.2|15137.5|15135.5|5
1649139750000|2022-04-05 06:22:30|15138.3|15136.3|15139.8|15137.8|15139.9|15137.9|15138.3|15136.3|14
1649139760000|2022-04-05 06:22:40|15139.7|15137.7|15138.5|15136.5|15139.7|15137.7|15138.4|15136.4|9
1649139770000|2022-04-05 06:22:50|15138.4|15136.4|15137.9|15135.9|15138.8|15136.8|15137.7|15135.7|19
1649139780000|2022-04-05 06:23:00|15138|15136|15138.3|15136.3|15138.5|15136.5|15137.9|15135.9|5
1649139790000|2022-04-05 06:23:10|15138|15136|15138.5|15136.5|15138.7|15136.7|15137.8|15135.8|13
1649139800000|2022-04-05 06:23:20|15138.7|15136.7|15137.3|15135.3|15138.8|15136.8|15137.3|15135.3|9
1649139810000|2022-04-05 06:23:30|15137.2|15135.2|15139.5|15137.5|15139.5|15137.5|15136.8|15134.8|19
1649139820000|2022-04-05 06:23:40|15139.4|15137.4|15139.9|15137.9|15139.9|15137.9|15139.4|15137.4|4
1649139830000|2022-04-05 06:23:50|15140.2|15138.2|15140.8|15138.8|15141.5|15139.5|15140.2|15138.2|15
1649139840000|2022-04-05 06:24:00|15140.9|15138.9|15140|15138|15141.3|15139.3|15139.9|15137.9|10
1649139850000|2022-04-05 06:24:10|15139.9|15137.9|15140.2|15138.2|15140.3|15138.3|15139.7|15137.7|8
1649139860000|2022-04-05 06:24:20|15140.3|15138.3|15139.9|15137.9|15140.8|15138.8|15139.9|15137.9|2
1649139870000|2022-04-05 06:24:30|15140|15138|15140|15138|15140.4|15138.4|15139.8|15137.8|6
1649139880000|2022-04-05 06:24:40|15140.2|15138.2|15139.9|15137.9|15140.5|15138.5|15139.9|15137.9|13
1649139890000|2022-04-05 06:24:50|15140|15138|15139.2|15137.2|15140|15138|15139|15137|19
1649139900000|2022-04-05 06:25:00|15139|15137|15139.2|15137.2|15139.4|15137.4|15138.8|15136.8|14
1649139910000|2022-04-05 06:25:10|15139.3|15137.3|15138.9|15136.9|15139.3|15137.3|15138.9|15136.9|3
1649139920000|2022-04-05 06:25:20|15139|15137|15139.2|15137.2|15139.2|15137.2|15138.5|15136.5|2
1649139930000|2022-04-05 06:25:30|15139|15137|15138.9|15136.9|15139.2|15137.2|15138.8|15136.8|2
1649139940000|2022-04-05 06:25:40|15138.8|15136.8|15138.4|15136.4|15138.9|15136.9|15138.3|15136.3|4
1649139950000|2022-04-05 06:25:50|15138.5|15136.5|15138.7|15136.7|15138.8|15136.8|15137.7|15135.7|14
1649139960000|2022-04-05 06:26:00|15138.5|15136.5|15137.7|15135.7|15138.7|15136.7|15137.7|15135.7|6
1649139970000|2022-04-05 06:26:10|15137.8|15135.8|15138.2|15136.2|15138.2|15136.2|15137.5|15135.5|5
1649139980000|2022-04-05 06:26:20|15138|15136|15137.7|15135.7|15138|15136|15137.4|15135.4|3
1649139990000|2022-04-05 06:26:30|15137.5|15135.5|15136|15134|15137.7|15135.7|15135.9|15133.9|19
1649140000000|2022-04-05 06:26:40|15136.3|15134.3|15136.3|15134.3|15136.3|15134.3|15136|15134|2
1649140010000|2022-04-05 06:26:50|15136.5|15134.5|15135.4|15133.4|15136.5|15134.5|15135.3|15133.3|18
1649140020000|2022-04-05 06:27:00|15135.5|15133.5|15135.9|15133.9|15136|15134|15135.3|15133.3|12
1649140030000|2022-04-05 06:27:10|15136|15134|15137.4|15135.4|15137.5|15135.5|15136|15134|5
1649140040000|2022-04-05 06:27:20|15137.2|15135.2|15137.2|15135.2|15137.9|15135.9|15136.8|15134.8|19
1649140050000|2022-04-05 06:27:30|15137|15135|15137.4|15135.4|15137.5|15135.5|15137|15135|2
1649140060000|2022-04-05 06:27:40|15137.3|15135.3|15137.5|15135.5|15137.8|15135.8|15137.2|15135.2|3
1649140070000|2022-04-05 06:27:50|15137.7|15135.7|15138|15136|15138.7|15136.7|15137.7|15135.7|5
1649140080000|2022-04-05 06:28:00|15137.7|15135.7|15137.5|15135.5|15137.9|15135.9|15137.3|15135.3|3
1649140090000|2022-04-05 06:28:10|15137.7|15135.7|15137.7|15135.7|15138|15136|15137.7|15135.7|2
1649140100000|2022-04-05 06:28:20|15138.2|15136.2|15138.8|15136.8|15138.9|15136.9|15138.2|15136.2|4
1649140110000|2022-04-05 06:28:30|15138.9|15136.9|15139.2|15137.2|15140.2|15138.2|15138.8|15136.8|11
1649140120000|2022-04-05 06:28:40|15138.8|15136.8|15138.8|15136.8|15139|15137|15138.7|15136.7|2
1649140130000|2022-04-05 06:28:50|15138.9|15136.9|15139.8|15137.8|15139.8|15137.8|15138.7|15136.7|3
1649140140000|2022-04-05 06:29:00|15139.7|15137.7|15142|15140|15142.5|15140.5|15139.7|15137.7|26
1649140150000|2022-04-05 06:29:10|15141.8|15139.8|15142|15140|15143|15141|15141.7|15139.7|12
1649140160000|2022-04-05 06:29:20|15141.7|15139.7|15141.3|15139.3|15141.9|15139.9|15141.3|15139.3|5
1649140170000|2022-04-05 06:29:30|15141.2|15139.2|15141.3|15139.3|15141.3|15139.3|15140.7|15138.7|4
1649140180000|2022-04-05 06:29:40|15141.8|15139.8|15142|15140|15142|15140|15141.5|15139.5|4
1649140190000|2022-04-05 06:29:50|15141.9|15139.9|15142.7|15140.7|15143.3|15141.3|15141.9|15139.9|20
1649140200000|2022-04-05 06:30:00|15142.5|15140.5|15141.4|15139.4|15142.5|15140.5|15140.9|15138.9|7
1649140210000|2022-04-05 06:30:10|15141.3|15139.3|15142|15140|15142|15140|15140.8|15138.8|8
1649140220000|2022-04-05 06:30:20|15141.9|15139.9|15141.8|15139.8|15142.3|15140.3|15141.7|15139.7|4
1649140230000|2022-04-05 06:30:30|15141.7|15139.7|15141|15139|15141.9|15139.9|15140.7|15138.7|9
1649140240000|2022-04-05 06:30:40|15141.2|15139.2|15141|15139|15141.3|15139.3|15140.7|15138.7|4
1649140250000|2022-04-05 06:30:50|15140.9|15138.9|15141|15139|15141.7|15139.7|15140.8|15138.8|7
1649140260000|2022-04-05 06:31:00|15141.2|15139.2|15142.4|15140.4|15142.4|15140.4|15141|15139|3
1649140270000|2022-04-05 06:31:10|15142.5|15140.5|15142.7|15140.7|15142.8|15140.8|15142.4|15140.4|8
1649140280000|2022-04-05 06:31:20|15142.5|15140.5|15141.9|15139.9|15142.5|15140.5|15141.8|15139.8|0
1649140290000|2022-04-05 06:31:30|15141.8|15139.8|15141.4|15139.4|15141.8|15139.8|15141.2|15139.2|11
1649140300000|2022-04-05 06:31:40|15141.3|15139.3|15140.7|15138.7|15141.3|15139.3|15140.7|15138.7|12
1649140310000|2022-04-05 06:31:50|15140.5|15138.5|15140.2|15138.2|15140.7|15138.7|15140.2|15138.2|1
1649140320000|2022-04-05 06:32:00|15140|15138|15140|15138|15140.4|15138.4|15139.8|15137.8|4
1649140330000|2022-04-05 06:32:10|15139.9|15137.9|15139.8|15137.8|15140.2|15138.2|15139.7|15137.7|6
1649140340000|2022-04-05 06:32:20|15139.9|15137.9|15139.9|15137.9|15140|15138|15139.9|15137.9|2
1649140350000|2022-04-05 06:32:30|15140|15138|15140.2|15138.2|15140.2|15138.2|15139.9|15137.9|3
1649140360000|2022-04-05 06:32:40|15140.3|15138.3|15140.9|15138.9|15140.9|15138.9|15140.3|15138.3|9
1649140370000|2022-04-05 06:32:50|15140.8|15138.8|15139.5|15137.5|15140.8|15138.8|15139.5|15137.5|12
1649140380000|2022-04-05 06:33:00|15139.3|15137.3|15137.9|15135.9|15139.3|15137.3|15137.7|15135.7|19
1649140390000|2022-04-05 06:33:10|15137.8|15135.8|15138.2|15136.2|15138.3|15136.3|15137.8|15135.8|2
1649140400000|2022-04-05 06:33:20|15138|15136|15139|15137|15139|15137|15138|15136|6
1649140410000|2022-04-05 06:33:30|15139.2|15137.2|15140.8|15138.8|15140.8|15138.8|15138.9|15136.9|7
1649140420000|2022-04-05 06:33:40|15140.9|15138.9|15140.8|15138.8|15141.5|15139.5|15140.3|15138.3|13
1649140430000|2022-04-05 06:33:50|15140.9|15138.9|15140.8|15138.8|15140.9|15138.9|15140|15138|1
1649140440000|2022-04-05 06:34:00|15140.7|15138.7|15140.7|15138.7|15141|15139|15140.5|15138.5|2
1649140450000|2022-04-05 06:34:10|15140.5|15138.5|15140.7|15138.7|15140.7|15138.7|15140.2|15138.2|1
1649140460000|2022-04-05 06:34:20|15140.5|15138.5|15140.7|15138.7|15140.7|15138.7|15140.2|15138.2|0
1649140470000|2022-04-05 06:34:30|15140.5|15138.5|15141.8|15139.8|15142|15140|15140.5|15138.5|4
1649140480000|2022-04-05 06:34:40|15141.9|15139.9|15142|15140|15142.3|15140.3|15141.7|15139.7|2
1649140490000|2022-04-05 06:34:50|15142.2|15140.2|15141.9|15139.9|15142.5|15140.5|15141.5|15139.5|7
1649140500000|2022-04-05 06:35:00|15142|15140|15142.4|15140.4|15143|15141|15142|15140|10
1649140510000|2022-04-05 06:35:10|15142.3|15140.3|15142.3|15140.3|15142.7|15140.7|15142.2|15140.2|5
1649140520000|2022-04-05 06:35:20|15142.5|15140.5|15142.8|15140.8|15143.5|15141.5|15142.4|15140.4|35
1649140530000|2022-04-05 06:35:30|15143.2|15141.2|15143.2|15141.2|15143.3|15141.3|15142.7|15140.7|23
1649140540000|2022-04-05 06:35:40|15143.5|15141.5|15143.3|15141.3|15143.5|15141.5|15143|15141|6
1649140550000|2022-04-05 06:35:50|15143.4|15141.4|15143|15141|15143.5|15141.5|15142.8|15140.8|10
1649140560000|2022-04-05 06:36:00|15142.9|15140.9|15143.3|15141.3|15143.3|15141.3|15142.9|15140.9|7
1649140570000|2022-04-05 06:36:10|15143.2|15141.2|15143.4|15141.4|15143.5|15141.5|15143.2|15141.2|4
1649140580000|2022-04-05 06:36:20|15143.5|15141.5|15143.3|15141.3|15143.5|15141.5|15142.9|15140.9|7
1649140590000|2022-04-05 06:36:30|15143.2|15141.2|15142.8|15140.8|15143.2|15141.2|15142.8|15140.8|7
1649140600000|2022-04-05 06:36:40|15142.7|15140.7|15141.8|15139.8|15142.7|15140.7|15141.8|15139.8|7
1649140610000|2022-04-05 06:36:50|15141.4|15139.4|15141.8|15139.8|15141.9|15139.9|15141.3|15139.3|9
1649140620000|2022-04-05 06:37:00|15141.9|15139.9|15142.3|15140.3|15142.7|15140.7|15141.9|15139.9|3
1649140630000|2022-04-05 06:37:10|15142.4|15140.4|15142.7|15140.7|15142.9|15140.9|15142.4|15140.4|3
1649140640000|2022-04-05 06:37:20|15142.5|15140.5|15143|15141|15143|15141|15142.3|15140.3|11
1649140650000|2022-04-05 06:37:30|15142.9|15140.9|15143.5|15141.5|15143.5|15141.5|15142.9|15140.9|6
1649140660000|2022-04-05 06:37:40|15143.4|15141.4|15142.4|15140.4|15143.5|15141.5|15142.3|15140.3|8
1649140670000|2022-04-05 06:37:50|15142.3|15140.3|15141.7|15139.7|15142.3|15140.3|15141.5|15139.5|5
1649140680000|2022-04-05 06:38:00|15141.5|15139.5|15142.5|15140.5|15142.5|15140.5|15141.4|15139.4|4
1649140690000|2022-04-05 06:38:10|15142.7|15140.7|15143|15141|15143|15141|15142.5|15140.5|1
1649140700000|2022-04-05 06:38:20|15143.2|15141.2|15143.5|15141.5|15143.7|15141.7|15143.2|15141.2|16
1649140710000|2022-04-05 06:38:30|15143.8|15141.8|15142.7|15140.7|15143.8|15141.8|15142.5|15140.5|3
1649140720000|2022-04-05 06:38:40|15142.8|15140.8|15142.2|15140.2|15142.9|15140.9|15142|15140|12
1649140730000|2022-04-05 06:38:50|15142|15140|15141.7|15139.7|15142.3|15140.3|15141.7|15139.7|18
1649140740000|2022-04-05 06:39:00|15141.4|15139.4|15142|15140|15142|15140|15141.4|15139.4|2
1649140750000|2022-04-05 06:39:10|15141.9|15139.9|15141|15139|15141.9|15139.9|15140.8|15138.8|10
1649140760000|2022-04-05 06:39:20|15141.2|15139.2|15140.7|15138.7|15141.4|15139.4|15140.7|15138.7|2
1649140770000|2022-04-05 06:39:30|15140.8|15138.8|15140.9|15138.9|15140.9|15138.9|15140.7|15138.7|0
1649140780000|2022-04-05 06:39:40|15140.8|15138.8|15140.9|15138.9|15140.9|15138.9|15140|15138|1
1649140790000|2022-04-05 06:39:50|15141|15139|15140.3|15138.3|15141.3|15139.3|15140.3|15138.3|3
1649140800000|2022-04-05 06:40:00|15140.4|15138.4|15140.7|15138.7|15141.3|15139.3|15140|15138|5
1649140810000|2022-04-05 06:40:10|15140.5|15138.5|15140|15138|15140.5|15138.5|15140|15138|1
1649140820000|2022-04-05 06:40:20|15139.9|15137.9|15139.8|15137.8|15140|15138|15139.8|15137.8|0
1649140830000|2022-04-05 06:40:30|15140.4|15138.4|15139.7|15137.7|15140.8|15138.8|15139.4|15137.4|12
1649140840000|2022-04-05 06:40:40|15139.9|15137.9|15140.8|15138.8|15140.8|15138.8|15139.7|15137.7|7
1649140850000|2022-04-05 06:40:50|15140.9|15138.9|15141.2|15139.2|15142.3|15140.3|15140.9|15138.9|14
1649140860000|2022-04-05 06:41:00|15141.3|15139.3|15139.9|15137.9|15141.3|15139.3|15139.8|15137.8|8
1649140870000|2022-04-05 06:41:10|15139.8|15137.8|15139.5|15137.5|15140|15138|15139.5|15137.5|2
1649140880000|2022-04-05 06:41:20|15139.3|15137.3|15139.4|15137.4|15139.8|15137.8|15139.3|15137.3|5
1649140890000|2022-04-05 06:41:30|15139.7|15137.7|15139.4|15137.4|15139.7|15137.7|15139.3|15137.3|2
1649140900000|2022-04-05 06:41:40|15139.3|15137.3|15138.8|15136.8|15139.3|15137.3|15138.8|15136.8|3
1649140910000|2022-04-05 06:41:50|15138.4|15136.4|15138.2|15136.2|15138.4|15136.4|15138|15136|3
1649140920000|2022-04-05 06:42:00|15138.4|15136.4|15138.8|15136.8|15138.8|15136.8|15138.3|15136.3|4
1649140930000|2022-04-05 06:42:10|15138.7|15136.7|15139.3|15137.3|15139.3|15137.3|15138.7|15136.7|5
1649140940000|2022-04-05 06:42:20|15139.2|15137.2|15139.2|15137.2|15139.3|15137.3|15139.2|15137.2|1
1649140950000|2022-04-05 06:42:30|15139.3|15137.3|15139.2|15137.2|15139.3|15137.3|15139.2|15137.2|0
1649140960000|2022-04-05 06:42:40|15138.7|15136.7|15135.9|15133.9|15138.7|15136.7|15135.9|15133.9|18
1649140970000|2022-04-05 06:42:50|15135.8|15133.8|15135.8|15133.8|15136.4|15134.4|15135.5|15133.5|13
1649140980000|2022-04-05 06:43:00|15136|15134|15136.2|15134.2|15136.5|15134.5|15136|15134|3
1649140990000|2022-04-05 06:43:10|15136|15134|15138.3|15136.3|15138.4|15136.4|15136|15134|16
1649141000000|2022-04-05 06:43:20|15138.4|15136.4|15137.7|15135.7|15138.5|15136.5|15137.7|15135.7|1
1649141010000|2022-04-05 06:43:30|15137.5|15135.5|15137.9|15135.9|15138|15136|15137|15135|8
1649141020000|2022-04-05 06:43:40|15138|15136|15137.2|15135.2|15138|15136|15137.2|15135.2|2
1649141030000|2022-04-05 06:43:50|15137.3|15135.3|15137.2|15135.2|15137.3|15135.3|15137.2|15135.2|0
1649141040000|2022-04-05 06:44:00|15137.8|15135.8|15138|15136|15138.3|15136.3|15137.7|15135.7|10
1649141050000|2022-04-05 06:44:10|15138.2|15136.2|15138|15136|15138.3|15136.3|15138|15136|0
1649141060000|2022-04-05 06:44:20|15137.8|15135.8|15138.3|15136.3|15138.4|15136.4|15137.8|15135.8|4
1649141070000|2022-04-05 06:44:30|15138.2|15136.2|15137.8|15135.8|15138.3|15136.3|15137.7|15135.7|3
1649141080000|2022-04-05 06:44:40|15137.9|15135.9|15137.8|15135.8|15137.9|15135.9|15137.8|15135.8|0
1649141090000|2022-04-05 06:44:50|15137.2|15135.2|15136.3|15134.3|15137.2|15135.2|15136.2|15134.2|14
1649141100000|2022-04-05 06:45:00|15135.9|15133.9|15136.5|15134.5|15136.7|15134.7|15135.8|15133.8|5
1649141110000|2022-04-05 06:45:10|15136.4|15134.4|15136.4|15134.4|15137|15135|15136|15134|27
1649141120000|2022-04-05 06:45:20|15136.3|15134.3|15137.8|15135.8|15138|15136|15136.2|15134.2|20
1649141130000|2022-04-05 06:45:30|15137.9|15135.9|15137.9|15135.9|15137.9|15135.9|15137.8|15135.8|1
1649141140000|2022-04-05 06:45:40|15138|15136|15136.9|15134.9|15138|15136|15136.9|15134.9|19
1649141150000|2022-04-05 06:45:50|15137|15135|15137|15135|15137.3|15135.3|15136.4|15134.4|8
1649141160000|2022-04-05 06:46:00|15137.2|15135.2|15137.5|15135.5|15138.2|15136.2|15137|15135|9
1649141170000|2022-04-05 06:46:10|15137.8|15135.8|15139|15137|15139|15137|15137.8|15135.8|23
1649141180000|2022-04-05 06:46:20|15139.2|15137.2|15137.8|15135.8|15139.2|15137.2|15137.7|15135.7|10
1649141190000|2022-04-05 06:46:30|15137.9|15135.9|15137.7|15135.7|15137.9|15135.9|15137.5|15135.5|1
1649141200000|2022-04-05 06:46:40|15137.5|15135.5|15137.9|15135.9|15138.3|15136.3|15137.5|15135.5|1
1649141210000|2022-04-05 06:46:50|15138.2|15136.2|15138.2|15136.2|15138.2|15136.2|15138|15136|2
1649141220000|2022-04-05 06:47:00|15138|15136|15138.7|15136.7|15138.7|15136.7|15137.8|15135.8|16
1649141230000|2022-04-05 06:47:10|15138.5|15136.5|15138.8|15136.8|15138.8|15136.8|15138.5|15136.5|3
1649141240000|2022-04-05 06:47:20|15138.7|15136.7|15138.5|15136.5|15138.8|15136.8|15138.5|15136.5|0
1649141250000|2022-04-05 06:47:30|15138.2|15136.2|15139.8|15137.8|15140.3|15138.3|15138.2|15136.2|12
1649141260000|2022-04-05 06:47:40|15139.9|15137.9|15140.2|15138.2|15141.3|15139.3|15139.8|15137.8|9
1649141270000|2022-04-05 06:47:50|15140.4|15138.4|15139.7|15137.7|15140.5|15138.5|15139.2|15137.2|9
1649141280000|2022-04-05 06:48:00|15139.8|15137.8|15139.2|15137.2|15139.8|15137.8|15138.9|15136.9|6
1649141290000|2022-04-05 06:48:10|15139.3|15137.3|15139.4|15137.4|15140.5|15138.5|15139|15137|13
1649141300000|2022-04-05 06:48:20|15139.9|15137.9|15139.3|15137.3|15139.9|15137.9|15139.3|15137.3|2
1649141310000|2022-04-05 06:48:30|15139.5|15137.5|15140.8|15138.8|15140.8|15138.8|15139.5|15137.5|11
1649141320000|2022-04-05 06:48:40|15140.7|15138.7|15140.4|15138.4|15140.8|15138.8|15140.4|15138.4|0
1649141330000|2022-04-05 06:48:50|15140.5|15138.5|15141.8|15139.8|15141.8|15139.8|15140.4|15138.4|4
1649141340000|2022-04-05 06:49:00|15141.7|15139.7|15141.5|15139.5|15141.7|15139.7|15140.7|15138.7|2
1649141350000|2022-04-05 06:49:10|15141.4|15139.4|15142|15140|15142|15140|15141.3|15139.3|3
1649141360000|2022-04-05 06:49:20|15141.9|15139.9|15141.7|15139.7|15141.9|15139.9|15140.8|15138.8|27
1649141370000|2022-04-05 06:49:30|15142|15140|15140.9|15138.9|15142|15140|15140.9|15138.9|11
1649141380000|2022-04-05 06:49:40|15141|15139|15141.8|15139.8|15141.8|15139.8|15140.7|15138.7|4
1649141390000|2022-04-05 06:49:50|15141.9|15139.9|15142.9|15140.9|15142.9|15140.9|15141.4|15139.4|42
1649141400000|2022-04-05 06:50:00|15142.8|15140.8|15141.7|15139.7|15142.8|15140.8|15141.5|15139.5|6
1649141410000|2022-04-05 06:50:10|15141.5|15139.5|15141.9|15139.9|15142.2|15140.2|15141.5|15139.5|1
1649141420000|2022-04-05 06:50:20|15142|15140|15141.4|15139.4|15142|15140|15141|15139|10
1649141430000|2022-04-05 06:50:30|15141.3|15139.3|15140.5|15138.5|15141.4|15139.4|15140.4|15138.4|5
1649141440000|2022-04-05 06:50:40|15140.4|15138.4|15139.5|15137.5|15140.4|15138.4|15139.5|15137.5|7
1649141450000|2022-04-05 06:50:50|15139.4|15137.4|15139.8|15137.8|15139.8|15137.8|15139|15137|5
1649141460000|2022-04-05 06:51:00|15140.8|15138.8|15141.5|15139.5|15141.7|15139.7|15140.5|15138.5|13
1649141470000|2022-04-05 06:51:10|15141.4|15139.4|15141.7|15139.7|15141.7|15139.7|15141.2|15139.2|0
1649141480000|2022-04-05 06:51:20|15141.8|15139.8|15141.7|15139.7|15141.8|15139.8|15141.5|15139.5|2
1649141490000|2022-04-05 06:51:30|15141.5|15139.5|15141.2|15139.2|15141.7|15139.7|15140.8|15138.8|1
1649141500000|2022-04-05 06:51:40|15141.3|15139.3|15141.2|15139.2|15141.3|15139.3|15141.2|15139.2|0
1649141510000|2022-04-05 06:51:50|15141.3|15139.3|15141.2|15139.2|15141.3|15139.3|15140.9|15138.9|1
1649141520000|2022-04-05 06:52:00|15141.3|15139.3|15141.7|15139.7|15142.4|15140.4|15141.3|15139.3|4
1649141530000|2022-04-05 06:52:10|15141.5|15139.5|15141.5|15139.5|15141.5|15139.5|15140.9|15138.9|5
1649141540000|2022-04-05 06:52:20|15142.3|15140.3|15142.2|15140.2|15142.3|15140.3|15142.2|15140.2|1
1649141550000|2022-04-05 06:52:30|15142.4|15140.4|15141.2|15139.2|15142.7|15140.7|15141|15139|6
1649141560000|2022-04-05 06:52:40|15141.3|15139.3|15141.7|15139.7|15141.7|15139.7|15140.8|15138.8|7
1649141570000|2022-04-05 06:52:50|15141.5|15139.5|15141.2|15139.2|15141.7|15139.7|15140.8|15138.8|2
1649141580000|2022-04-05 06:53:00|15141|15139|15140.9|15138.9|15142.8|15140.8|15140.9|15138.9|6
1649141590000|2022-04-05 06:53:10|15141|15139|15140.9|15138.9|15141.2|15139.2|15140.4|15138.4|8
1649141600000|2022-04-05 06:53:20|15141|15139|15141.5|15139.5|15141.8|15139.8|15141|15139|1
1649141610000|2022-04-05 06:53:30|15141.4|15139.4|15141.4|15139.4|15141.4|15139.4|15141.4|15139.4|0
1649141620000|2022-04-05 06:53:40|15140.4|15138.4|15139.8|15137.8|15140.4|15138.4|15139.8|15137.8|2
1649141630000|2022-04-05 06:53:50|15139.7|15137.7|15139.7|15137.7|15139.7|15137.7|15139.4|15137.4|2
1649141640000|2022-04-05 06:54:00|15139.8|15137.8|15141|15139|15141.2|15139.2|15139.8|15137.8|3
1649141650000|2022-04-05 06:54:10|15141.2|15139.2|15142|15140|15142|15140|15141.2|15139.2|8
1649141660000|2022-04-05 06:54:20|15142.2|15140.2|15143.9|15141.9|15144.2|15142.2|15142.2|15140.2|20
1649141670000|2022-04-05 06:54:30|15143.8|15141.8|15143.3|15141.3|15144|15142|15143.3|15141.3|6
1649141680000|2022-04-05 06:54:40|15143.2|15141.2|15143.2|15141.2|15143.5|15141.5|15143.2|15141.2|2
1649141690000|2022-04-05 06:54:50|15143.3|15141.3|15144|15142|15144|15142|15143|15141|7
1649141700000|2022-04-05 06:55:00|15144.2|15142.2|15144.9|15142.9|15146|15144|15144.2|15142.2|42
1649141710000|2022-04-05 06:55:10|15144.8|15142.8|15142.8|15140.8|15145.2|15143.2|15142.7|15140.7|26
1649141720000|2022-04-05 06:55:20|15142.7|15140.7|15142.7|15140.7|15143|15141|15142.3|15140.3|5
1649141730000|2022-04-05 06:55:30|15142.8|15140.8|15143.2|15141.2|15143.5|15141.5|15142.7|15140.7|7
1649141740000|2022-04-05 06:55:40|15143.3|15141.3|15142.9|15140.9|15143.5|15141.5|15142.7|15140.7|3
1649141750000|2022-04-05 06:55:50|15143|15141|15143.4|15141.4|15143.5|15141.5|15142.8|15140.8|3
1649141760000|2022-04-05 06:56:00|15143.2|15141.2|15142.3|15140.3|15143.2|15141.2|15142.3|15140.3|3
1649141770000|2022-04-05 06:56:10|15142.2|15140.2|15141.5|15139.5|15142.3|15140.3|15141.4|15139.4|8
1649141780000|2022-04-05 06:56:20|15141.4|15139.4|15140.7|15138.7|15141.5|15139.5|15140.4|15138.4|15
1649141790000|2022-04-05 06:56:30|15140.8|15138.8|15141.5|15139.5|15141.5|15139.5|15140.7|15138.7|3
1649141800000|2022-04-05 06:56:40|15141.4|15139.4|15142.5|15140.5|15142.5|15140.5|15141.4|15139.4|1
1649141810000|2022-04-05 06:56:50|15142.7|15140.7|15142.9|15140.9|15142.9|15140.9|15142.3|15140.3|2
1649141820000|2022-04-05 06:57:00|15142.8|15140.8|15142.9|15140.9|15143.2|15141.2|15142.5|15140.5|9
1649141830000|2022-04-05 06:57:10|15142.8|15140.8|15143|15141|15143.3|15141.3|15142.4|15140.4|6
1649141840000|2022-04-05 06:57:20|15141.8|15139.8|15141.2|15139.2|15141.9|15139.9|15140.8|15138.8|14
1649141850000|2022-04-05 06:57:30|15141|15139|15139.8|15137.8|15141|15139|15139.8|15137.8|5
1649141860000|2022-04-05 06:57:40|15139.9|15137.9|15139.9|15137.9|15140.2|15138.2|15139.8|15137.8|6
1649141870000|2022-04-05 06:57:50|15139.8|15137.8|15139.8|15137.8|15140|15138|15139.7|15137.7|4
1649141880000|2022-04-05 06:58:00|15139.9|15137.9|15139.2|15137.2|15140.3|15138.3|15139.2|15137.2|16
1649141890000|2022-04-05 06:58:10|15139.3|15137.3|15140|15138|15140.3|15138.3|15139.3|15137.3|15
1649141900000|2022-04-05 06:58:20|15139.9|15137.9|15138.5|15136.5|15139.9|15137.9|15138.5|15136.5|11
1649141910000|2022-04-05 06:58:30|15138.3|15136.3|15138.4|15136.4|15138.4|15136.4|15138.2|15136.2|9
1649141920000|2022-04-05 06:58:40|15138.7|15136.7|15139.7|15137.7|15139.9|15137.9|15138.7|15136.7|2
1649141930000|2022-04-05 06:58:50|15139.8|15137.8|15138.8|15136.8|15139.9|15137.9|15138.4|15136.4|5
1649141940000|2022-04-05 06:59:00|15138.7|15136.7|15139.3|15137.3|15139.3|15137.3|15138.4|15136.4|6
1649141950000|2022-04-05 06:59:10|15139.4|15137.4|15140.2|15138.2|15140.7|15138.7|15139.4|15137.4|6
1649141960000|2022-04-05 06:59:20|15139.7|15137.7|15140.2|15138.2|15140.4|15138.4|15139.7|15137.7|6
1649141970000|2022-04-05 06:59:30|15140.3|15138.3|15142.3|15140.3|15142.7|15140.7|15140.3|15138.3|8
1649141980000|2022-04-05 06:59:40|15143.2|15141.2|15143|15141|15143.4|15141.4|15142.4|15140.4|3
1649141990000|2022-04-05 06:59:50|15142.9|15140.9|15144.2|15142.2|15144.5|15142.5|15142.5|15140.5|7
1649142000000|2022-04-05 07:00:00|15146.4|15144.4|15148|15146|15148|15146|15145.5|15143.5|92
1649142010000|2022-04-05 07:00:10|15148.2|15146.2|15148.7|15146.7|15149.7|15147.7|15147.7|15145.7|29
1649142020000|2022-04-05 07:00:20|15148.8|15146.8|15149.7|15147.7|15151.3|15149.3|15148.7|15146.7|35
1649142030000|2022-04-05 07:00:30|15149.8|15147.8|15149.2|15147.2|15150.8|15148.8|15149.2|15147.2|19
1649142040000|2022-04-05 07:00:40|15149|15147|15147.7|15145.7|15149.2|15147.2|15147.5|15145.5|14
1649142050000|2022-04-05 07:00:50|15147.8|15145.8|15146.9|15144.9|15148.7|15146.7|15146.8|15144.8|23
1649142060000|2022-04-05 07:01:00|15147|15145|15148.8|15146.8|15149.7|15147.7|15146.9|15144.9|18
1649142070000|2022-04-05 07:01:10|15149.2|15147.2|15148.2|15146.2|15150.9|15148.9|15148.2|15146.2|40
1649142080000|2022-04-05 07:01:20|15148.4|15146.4|15149.8|15147.8|15150.4|15148.4|15148.2|15146.2|9
1649142090000|2022-04-05 07:01:30|15149.9|15147.9|15151|15149|15151|15149|15149.8|15147.8|5
1649142100000|2022-04-05 07:01:40|15151.9|15149.9|15153.3|15151.3|15153.4|15151.4|15151.4|15149.4|41
1649142110000|2022-04-05 07:01:50|15153.2|15151.2|15152.4|15150.4|15154|15152|15151.5|15149.5|45
1649142120000|2022-04-05 07:02:00|15152.3|15150.3|15162.9|15160.9|15163|15161|15152.3|15150.3|146
1649142130000|2022-04-05 07:02:10|15163.3|15161.3|15175.9|15173.9|15181|15179|15162.4|15160.4|666
1649142140000|2022-04-05 07:02:20|15176|15174|15169.7|15167.7|15176.3|15174.3|15167.3|15165.3|142
1649142150000|2022-04-05 07:02:30|15169.5|15167.5|15169.8|15167.8|15169.9|15167.9|15166.7|15164.7|36
1649142160000|2022-04-05 07:02:40|15169.7|15167.7|15167.9|15165.9|15169.7|15167.7|15167.5|15165.5|32
1649142170000|2022-04-05 07:02:50|15168.2|15166.2|15166.9|15164.9|15168.4|15166.4|15166.3|15164.3|25
1649142180000|2022-04-05 07:03:00|15167|15165|15164.2|15162.2|15167.4|15165.4|15164.2|15162.2|29
1649142190000|2022-04-05 07:03:10|15164|15162|15163.7|15161.7|15164.8|15162.8|15162.5|15160.5|23
1649142200000|2022-04-05 07:03:20|15163.9|15161.9|15164.5|15162.5|15164.5|15162.5|15162.9|15160.9|23
1649142210000|2022-04-05 07:03:30|15163.5|15161.5|15162.8|15160.8|15164.2|15162.2|15162.5|15160.5|39
1649142220000|2022-04-05 07:03:40|15162.7|15160.7|15161.8|15159.8|15163.2|15161.2|15160.9|15158.9|21
1649142230000|2022-04-05 07:03:50|15162.2|15160.2|15161.2|15159.2|15162.2|15160.2|15159.8|15157.8|24
1649142240000|2022-04-05 07:04:00|15160.9|15158.9|15163.3|15161.3|15163.4|15161.4|15160.7|15158.7|25
1649142250000|2022-04-05 07:04:10|15163.2|15161.2|15163.7|15161.7|15163.8|15161.8|15162.8|15160.8|11
1649142260000|2022-04-05 07:04:20|15163.8|15161.8|15161.2|15159.2|15163.8|15161.8|15160.3|15158.3|26
1649142270000|2022-04-05 07:04:30|15161.4|15159.4|15160.3|15158.3|15161.9|15159.9|15160.3|15158.3|13
1649142280000|2022-04-05 07:04:40|15160.2|15158.2|15163.3|15161.3|15163.3|15161.3|15160.2|15158.2|23
1649142290000|2022-04-05 07:04:50|15163.5|15161.5|15162.4|15160.4|15163.5|15161.5|15161|15159|31
1649142300000|2022-04-05 07:05:00|15162.5|15160.5|15161.9|15159.9|15162.8|15160.8|15161.3|15159.3|10
1649142310000|2022-04-05 07:05:10|15161.8|15159.8|15158.3|15156.3|15161.8|15159.8|15158.3|15156.3|34
1649142320000|2022-04-05 07:05:20|15158.2|15156.2|15158.3|15156.3|15159|15157|15158|15156|26
1649142330000|2022-04-05 07:05:30|15158.4|15156.4|15158.8|15156.8|15160.5|15158.5|15158.3|15156.3|42
1649142340000|2022-04-05 07:05:40|15158.7|15156.7|15157.7|15155.7|15159.9|15157.9|15157.7|15155.7|37
1649142350000|2022-04-05 07:05:50|15157.5|15155.5|15154.8|15152.8|15157.5|15155.5|15154.7|15152.7|53
1649142360000|2022-04-05 07:06:00|15154.5|15152.5|15150|15148|15154.7|15152.7|15150|15148|55
1649142370000|2022-04-05 07:06:10|15150.3|15148.3|15149.8|15147.8|15151|15149|15148.8|15146.8|64
1649142380000|2022-04-05 07:06:20|15150|15148|15148.9|15146.9|15150.5|15148.5|15148.8|15146.8|43
1649142390000|2022-04-05 07:06:30|15148.8|15146.8|15143.7|15141.7|15148.9|15146.9|15143.3|15141.3|89
1649142400000|2022-04-05 07:06:40|15143.5|15141.5|15145.7|15143.7|15146.4|15144.4|15143.2|15141.2|35
1649142410000|2022-04-05 07:06:50|15145.5|15143.5|15147.4|15145.4|15147.8|15145.8|15145.2|15143.2|21
1649142420000|2022-04-05 07:07:00|15147.3|15145.3|15146.3|15144.3|15147.7|15145.7|15144.9|15142.9|20
1649142430000|2022-04-05 07:07:10|15146.2|15144.2|15149.9|15147.9|15149.9|15147.9|15146|15144|19
1649142440000|2022-04-05 07:07:20|15149.7|15147.7|15151.5|15149.5|15151.7|15149.7|15149.3|15147.3|35
1649142450000|2022-04-05 07:07:30|15151.4|15149.4|15153.5|15151.5|15153.5|15151.5|15150.5|15148.5|32
1649142460000|2022-04-05 07:07:40|15153.4|15151.4|15154|15152|15154.5|15152.5|15152.8|15150.8|11
1649142470000|2022-04-05 07:07:50|15153.7|15151.7|15154.9|15152.9|15155.3|15153.3|15153.2|15151.2|38
1649142480000|2022-04-05 07:08:00|15155.3|15153.3|15152.7|15150.7|15155.7|15153.7|15152.4|15150.4|20
1649142490000|2022-04-05 07:08:10|15152.5|15150.5|15152.9|15150.9|15152.9|15150.9|15151|15149|21
1649142500000|2022-04-05 07:08:20|15153|15151|15154.7|15152.7|15155.3|15153.3|15152.7|15150.7|11
1649142510000|2022-04-05 07:08:30|15154.5|15152.5|15152.4|15150.4|15154.9|15152.9|15152.4|15150.4|13
1649142520000|2022-04-05 07:08:40|15152.5|15150.5|15151.9|15149.9|15152.9|15150.9|15151.3|15149.3|15
1649142530000|2022-04-05 07:08:50|15151.8|15149.8|15150.3|15148.3|15151.8|15149.8|15149.9|15147.9|12
1649142540000|2022-04-05 07:09:00|15150.2|15148.2|15150.4|15148.4|15150.5|15148.5|15149.4|15147.4|23
1649142550000|2022-04-05 07:09:10|15150.5|15148.5|15150|15148|15150.7|15148.7|15149.4|15147.4|13
1649142560000|2022-04-05 07:09:20|15150.3|15148.3|15150|15148|15150.5|15148.5|15149.8|15147.8|3
1649142570000|2022-04-05 07:09:30|15150.2|15148.2|15153.3|15151.3|15153.4|15151.4|15150.2|15148.2|12
1649142580000|2022-04-05 07:09:40|15153|15151|15150.7|15148.7|15153.2|15151.2|15150.7|15148.7|13
1649142590000|2022-04-05 07:09:50|15150.8|15148.8|15151.8|15149.8|15152.2|15150.2|15150.8|15148.8|2
1649142600000|2022-04-05 07:10:00|15152.2|15150.2|15152.9|15150.9|15153.8|15151.8|15151.7|15149.7|21
1649142610000|2022-04-05 07:10:10|15152.8|15150.8|15150.4|15148.4|15153|15151|15150|15148|13
1649142620000|2022-04-05 07:10:20|15150.5|15148.5|15152.5|15150.5|15153.3|15151.3|15150.2|15148.2|12
1649142630000|2022-04-05 07:10:30|15152.7|15150.7|15151.9|15149.9|15152.7|15150.7|15151.3|15149.3|12
1649142640000|2022-04-05 07:10:40|15152|15150|15158.5|15156.5|15158.7|15156.7|15151.7|15149.7|36
1649142650000|2022-04-05 07:10:50|15158.7|15156.7|15159.2|15157.2|15159.8|15157.8|15158.3|15156.3|41
1649142660000|2022-04-05 07:11:00|15159.4|15157.4|15155.3|15153.3|15159.4|15157.4|15155|15153|30
1649142670000|2022-04-05 07:11:10|15155.2|15153.2|15157.4|15155.4|15158.9|15156.9|15155.2|15153.2|36
1649142680000|2022-04-05 07:11:20|15157.3|15155.3|15154.4|15152.4|15157.8|15155.8|15154|15152|53
1649142690000|2022-04-05 07:11:30|15154.3|15152.3|15154.5|15152.5|15154.9|15152.9|15152.8|15150.8|25
1649142700000|2022-04-05 07:11:40|15154.4|15152.4|15152.9|15150.9|15154.4|15152.4|15152.9|15150.9|14
1649142710000|2022-04-05 07:11:50|15153|15151|15153|15151|15153.8|15151.8|15151.8|15149.8|11
1649142720000|2022-04-05 07:12:00|15153.3|15151.3|15150.4|15148.4|15153.5|15151.5|15150|15148|25
1649142730000|2022-04-05 07:12:10|15150.7|15148.7|15151.8|15149.8|15152.8|15150.8|15150|15148|14
1649142740000|2022-04-05 07:12:20|15151.7|15149.7|15147.4|15145.4|15151.7|15149.7|15146.8|15144.8|24
1649142750000|2022-04-05 07:12:30|15147.3|15145.3|15145.4|15143.4|15148|15146|15145.3|15143.3|24
1649142760000|2022-04-05 07:12:40|15145.5|15143.5|15142.5|15140.5|15145.7|15143.7|15141.3|15139.3|100
1649142770000|2022-04-05 07:12:50|15142.7|15140.7|15142|15140|15144|15142|15141.8|15139.8|27
1649142780000|2022-04-05 07:13:00|15142.4|15140.4|15143.3|15141.3|15143.9|15141.9|15140|15138|41
1649142790000|2022-04-05 07:13:10|15143.2|15141.2|15141.8|15139.8|15143.2|15141.2|15141.5|15139.5|23
1649142800000|2022-04-05 07:13:20|15141.9|15139.9|15140.3|15138.3|15142.8|15140.8|15140.2|15138.2|26
1649142810000|2022-04-05 07:13:30|15140.4|15138.4|15143.9|15141.9|15145.8|15143.8|15139|15137|67
1649142820000|2022-04-05 07:13:40|15144|15142|15146.5|15144.5|15146.5|15144.5|15143.8|15141.8|37
1649142830000|2022-04-05 07:13:50|15146.4|15144.4|15148.2|15146.2|15151.2|15149.2|15146.4|15144.4|50
1649142840000|2022-04-05 07:14:00|15148.7|15146.7|15147.3|15145.3|15150.2|15148.2|15146.9|15144.9|41
1649142850000|2022-04-05 07:14:10|15147.2|15145.2|15149.2|15147.2|15150|15148|15147.2|15145.2|10
1649142860000|2022-04-05 07:14:20|15149|15147|15151|15149|15151.2|15149.2|15148.3|15146.3|15
1649142870000|2022-04-05 07:14:30|15150.9|15148.9|15150.9|15148.9|15151.4|15149.4|15149.5|15147.5|23
1649142880000|2022-04-05 07:14:40|15150.8|15148.8|15151.7|15149.7|15151.7|15149.7|15149.7|15147.7|18
1649142890000|2022-04-05 07:14:50|15151.8|15149.8|15152.4|15150.4|15153.7|15151.7|15151.3|15149.3|27
1649142900000|2022-04-05 07:15:00|15152.5|15150.5|15153|15151|15154.8|15152.8|15151.9|15149.9|20
1649142910000|2022-04-05 07:15:10|15153.2|15151.2|15150.9|15148.9|15153.4|15151.4|15150.9|15148.9|30
1649142920000|2022-04-05 07:15:20|15151|15149|15150|15148|15151.2|15149.2|15149.2|15147.2|27
1649142930000|2022-04-05 07:15:30|15150.2|15148.2|15148.7|15146.7|15151.8|15149.8|15148.7|15146.7|18
1649142940000|2022-04-05 07:15:40|15148.8|15146.8|15148|15146|15148.8|15146.8|15146.9|15144.9|22
1649142950000|2022-04-05 07:15:50|15148.2|15146.2|15147.2|15145.2|15148.7|15146.7|15146.7|15144.7|19
1649142960000|2022-04-05 07:16:00|15147.9|15145.9|15148.9|15146.9|15149.8|15147.8|15147.8|15145.8|11
1649142970000|2022-04-05 07:16:10|15149|15147|15150|15148|15151.2|15149.2|15149|15147|9
1649142980000|2022-04-05 07:16:20|15150.2|15148.2|15151|15149|15153.2|15151.2|15150|15148|19
1649142990000|2022-04-05 07:16:30|15151.2|15149.2|15151.5|15149.5|15152.5|15150.5|15151|15149|21
1649143000000|2022-04-05 07:16:40|15151.4|15149.4|15148.4|15146.4|15151.5|15149.5|15148.2|15146.2|25
1649143010000|2022-04-05 07:16:50|15147|15145|15146.3|15144.3|15147.3|15145.3|15144.9|15142.9|26
1649143020000|2022-04-05 07:17:00|15146.2|15144.2|15147.5|15145.5|15148|15146|15145.4|15143.4|10
1649143030000|2022-04-05 07:17:10|15147.7|15145.7|15147.9|15145.9|15148.5|15146.5|15147.2|15145.2|14
1649143040000|2022-04-05 07:17:20|15148|15146|15149.7|15147.7|15150.7|15148.7|15148|15146|23
1649143050000|2022-04-05 07:17:30|15149.5|15147.5|15147.4|15145.4|15149.7|15147.7|15147|15145|13
1649143060000|2022-04-05 07:17:40|15147.3|15145.3|15145.2|15143.2|15147.3|15145.3|15144.5|15142.5|21
1649143070000|2022-04-05 07:17:50|15145.3|15143.3|15144.5|15142.5|15145.9|15143.9|15144.5|15142.5|33
1649143080000|2022-04-05 07:18:00|15144.7|15142.7|15145.7|15143.7|15147.3|15145.3|15144.7|15142.7|22
1649143090000|2022-04-05 07:18:10|15145.5|15143.5|15149.3|15147.3|15150|15148|15145.4|15143.4|19
1649143100000|2022-04-05 07:18:20|15149.2|15147.2|15150|15148|15150.8|15148.8|15148.9|15146.9|21
1649143110000|2022-04-05 07:18:30|15150.2|15148.2|15154.5|15152.5|15154.9|15152.9|15150.2|15148.2|66
1649143120000|2022-04-05 07:18:40|15154.4|15152.4|15153.9|15151.9|15155.9|15153.9|15153.7|15151.7|36
1649143130000|2022-04-05 07:18:50|15153.8|15151.8|15156.4|15154.4|15156.5|15154.5|15153.8|15151.8|17
1649143140000|2022-04-05 07:19:00|15156.3|15154.3|15154.8|15152.8|15156.7|15154.7|15154.3|15152.3|20
1649143150000|2022-04-05 07:19:10|15154.7|15152.7|15155|15153|15155.2|15153.2|15153.2|15151.2|7
1649143160000|2022-04-05 07:19:20|15154.8|15152.8|15155.7|15153.7|15156.4|15154.4|15153.8|15151.8|7
1649143170000|2022-04-05 07:19:30|15155.5|15153.5|15157|15155|15157.4|15155.4|15155.2|15153.2|7
1649143180000|2022-04-05 07:19:40|15156.9|15154.9|15156.7|15154.7|15158.2|15156.2|15155.7|15153.7|17
1649143190000|2022-04-05 07:19:50|15156.8|15154.8|15158.5|15156.5|15158.5|15156.5|15156.7|15154.7|11
1649143200000|2022-04-05 07:20:00|15158.9|15156.9|15158.8|15156.8|15159.2|15157.2|15158.2|15156.2|18
1649143210000|2022-04-05 07:20:10|15158.7|15156.7|15160.3|15158.3|15160.7|15158.7|15158.5|15156.5|31
1649143220000|2022-04-05 07:20:20|15160.4|15158.4|15160.3|15158.3|15161.3|15159.3|15159.3|15157.3|17
1649143230000|2022-04-05 07:20:30|15160.4|15158.4|15161.8|15159.8|15161.9|15159.9|15159.9|15157.9|18
1649143240000|2022-04-05 07:20:40|15161.2|15159.2|15161.7|15159.7|15162.2|15160.2|15160.7|15158.7|23
1649143250000|2022-04-05 07:20:50|15161.8|15159.8|15161.2|15159.2|15161.8|15159.8|15160.5|15158.5|6
1649143260000|2022-04-05 07:21:00|15161.3|15159.3|15160|15158|15161.5|15159.5|15159.3|15157.3|33
1649143270000|2022-04-05 07:21:10|15159.9|15157.9|15157|15155|15159.9|15157.9|15156.5|15154.5|49
1649143280000|2022-04-05 07:21:20|15156.9|15154.9|15157.5|15155.5|15158|15156|15156.5|15154.5|19
1649143290000|2022-04-05 07:21:30|15157.4|15155.4|15157.2|15155.2|15158.4|15156.4|15157|15155|8
1649143300000|2022-04-05 07:21:40|15157|15155|15156.7|15154.7|15157.3|15155.3|15155.5|15153.5|8
1649143310000|2022-04-05 07:21:50|15156.5|15154.5|15157.3|15155.3|15157.5|15155.5|15156.4|15154.4|11
1649143320000|2022-04-05 07:22:00|15157.4|15155.4|15157|15155|15158.3|15156.3|15156.7|15154.7|17
1649143330000|2022-04-05 07:22:10|15157.2|15155.2|15156.5|15154.5|15158.4|15156.4|15156.3|15154.3|31
1649143340000|2022-04-05 07:22:20|15156.7|15154.7|15153.8|15151.8|15157.2|15155.2|15152.3|15150.3|32
1649143350000|2022-04-05 07:22:30|15153.9|15151.9|15153.5|15151.5|15154.8|15152.8|15153.5|15151.5|11
1649143360000|2022-04-05 07:22:40|15153.4|15151.4|15155|15153|15155.2|15153.2|15153.2|15151.2|7
1649143370000|2022-04-05 07:22:50|15154.9|15152.9|15155.4|15153.4|15155.4|15153.4|15153.4|15151.4|10
1649143380000|2022-04-05 07:23:00|15155.3|15153.3|15156.2|15154.2|15156.7|15154.7|15154.2|15152.2|28
1649143390000|2022-04-05 07:23:10|15156|15154|15156.9|15154.9|15157.4|15155.4|15155|15153|16
1649143400000|2022-04-05 07:23:20|15157|15155|15157.2|15155.2|15157.8|15155.8|15156.4|15154.4|9
1649143410000|2022-04-05 07:23:30|15157|15155|15157|15155|15157.4|15155.4|15156.8|15154.8|3
1649143420000|2022-04-05 07:23:40|15156.9|15154.9|15157.3|15155.3|15159.2|15157.2|15156.9|15154.9|11
1649143430000|2022-04-05 07:23:50|15157.4|15155.4|15158|15156|15158.4|15156.4|15157|15155|3
1649143440000|2022-04-05 07:24:00|15157.7|15155.7|15157.2|15155.2|15158.2|15156.2|15155.9|15153.9|6
1649143450000|2022-04-05 07:24:10|15157|15155|15158|15156|15159|15157|15157|15155|11
1649143460000|2022-04-05 07:24:20|15157.9|15155.9|15155.9|15153.9|15158|15156|15155.9|15153.9|11
1649143470000|2022-04-05 07:24:30|15156|15154|15157.3|15155.3|15158.8|15156.8|15155.9|15153.9|23
1649143480000|2022-04-05 07:24:40|15157.2|15155.2|15156|15154|15157.3|15155.3|15155.7|15153.7|2
1649143490000|2022-04-05 07:24:50|15155.7|15153.7|15156.4|15154.4|15156.8|15154.8|15155.5|15153.5|8
1649143500000|2022-04-05 07:25:00|15156.5|15154.5|15156.5|15154.5|15157.2|15155.2|15155.3|15153.3|12
1649143510000|2022-04-05 07:25:10|15156.4|15154.4|15153.3|15151.3|15156.5|15154.5|15152.3|15150.3|24
1649143520000|2022-04-05 07:25:20|15153.2|15151.2|15154.2|15152.2|15155.2|15153.2|15152.7|15150.7|20
1649143530000|2022-04-05 07:25:30|15154|15152|15153.7|15151.7|15154.5|15152.5|15153.7|15151.7|5
1649143540000|2022-04-05 07:25:40|15153.8|15151.8|15155.9|15153.9|15156|15154|15153.8|15151.8|5
1649143550000|2022-04-05 07:25:50|15155.8|15153.8|15154.7|15152.7|15156.8|15154.8|15154.4|15152.4|5
1649143560000|2022-04-05 07:26:00|15154.4|15152.4|15153.7|15151.7|15154.8|15152.8|15153.7|15151.7|10
1649143570000|2022-04-05 07:26:10|15153.8|15151.8|15154.4|15152.4|15154.4|15152.4|15152.8|15150.8|6
1649143580000|2022-04-05 07:26:20|15154.5|15152.5|15158.4|15156.4|15158.5|15156.5|15154.4|15152.4|26
1649143590000|2022-04-05 07:26:30|15158.5|15156.5|15157.4|15155.4|15159|15157|15156.3|15154.3|20
1649143600000|2022-04-05 07:26:40|15157.3|15155.3|15159.3|15157.3|15159.3|15157.3|15157|15155|3
1649143610000|2022-04-05 07:26:50|15159.4|15157.4|15160.7|15158.7|15161.4|15159.4|15158.9|15156.9|12
1649143620000|2022-04-05 07:27:00|15160.9|15158.9|15160.4|15158.4|15160.9|15158.9|15159.5|15157.5|17
1649143630000|2022-04-05 07:27:10|15160.7|15158.7|15163|15161|15163.5|15161.5|15160.4|15158.4|65
1649143640000|2022-04-05 07:27:20|15162.9|15160.9|15167.7|15165.7|15167.8|15165.8|15162.4|15160.4|58
1649143650000|2022-04-05 07:27:30|15167.8|15165.8|15167|15165|15168.2|15166.2|15166.3|15164.3|56
1649143660000|2022-04-05 07:27:40|15167.2|15165.2|15169.9|15167.9|15170.5|15168.5|15166.2|15164.2|56
1649143670000|2022-04-05 07:27:50|15169.8|15167.8|15169.2|15167.2|15170.3|15168.3|15166.5|15164.5|112
1649143680000|2022-04-05 07:28:00|15169.4|15167.4|15167|15165|15169.8|15167.8|15166.9|15164.9|21
1649143690000|2022-04-05 07:28:10|15166.9|15164.9|15165.5|15163.5|15167|15165|15165|15163|29
1649143700000|2022-04-05 07:28:20|15165.7|15163.7|15167.9|15165.9|15168.5|15166.5|15165.7|15163.7|29
1649143710000|2022-04-05 07:28:30|15167.8|15165.8|15167.4|15165.4|15167.9|15165.9|15166.5|15164.5|14
1649143720000|2022-04-05 07:28:40|15167.5|15165.5|15167.2|15165.2|15168.7|15166.7|15166.4|15164.4|26
1649143730000|2022-04-05 07:28:50|15167|15165|15166.8|15164.8|15168.8|15166.8|15166.4|15164.4|6
1649143740000|2022-04-05 07:29:00|15167.2|15165.2|15166.8|15164.8|15167.5|15165.5|15166.2|15164.2|14
1649143750000|2022-04-05 07:29:10|15167|15165|15164.7|15162.7|15167.3|15165.3|15164.2|15162.2|44
1649143760000|2022-04-05 07:29:20|15164.5|15162.5|15165.8|15163.8|15165.8|15163.8|15164.3|15162.3|31
1649143770000|2022-04-05 07:29:30|15165.7|15163.7|15165.5|15163.5|15166.5|15164.5|15165.5|15163.5|10
1649143780000|2022-04-05 07:29:40|15165.7|15163.7|15169|15167|15169|15167|15165.5|15163.5|54
1649143790000|2022-04-05 07:29:50|15169.2|15167.2|15167.9|15165.9|15169.3|15167.3|15167.7|15165.7|28
1649143800000|2022-04-05 07:30:00|15167.7|15165.7|15165.3|15163.3|15169.8|15167.8|15164.2|15162.2|94
1649143810000|2022-04-05 07:30:10|15165.4|15163.4|15167.8|15165.8|15167.9|15165.9|15165.3|15163.3|52
1649143820000|2022-04-05 07:30:20|15167.9|15165.9|15167.4|15165.4|15168.8|15166.8|15166.8|15164.8|17
1649143830000|2022-04-05 07:30:30|15167.3|15165.3|15166.7|15164.7|15168.9|15166.9|15166.7|15164.7|35
1649143840000|2022-04-05 07:30:40|15166.4|15164.4|15168.4|15166.4|15168.7|15166.7|15166.4|15164.4|7
1649143850000|2022-04-05 07:30:50|15168.5|15166.5|15169.3|15167.3|15170.2|15168.2|15168.2|15166.2|19
1649143860000|2022-04-05 07:31:00|15168.9|15166.9|15168.7|15166.7|15169.4|15167.4|15168.2|15166.2|11
1649143870000|2022-04-05 07:31:10|15168|15166|15165.7|15163.7|15168|15166|15165.7|15163.7|16
1649143880000|2022-04-05 07:31:20|15165.8|15163.8|15168.5|15166.5|15168.9|15166.9|15165.7|15163.7|23
1649143890000|2022-04-05 07:31:30|15169|15167|15166|15164|15169.3|15167.3|15166|15164|19
1649143900000|2022-04-05 07:31:40|15165.9|15163.9|15166.4|15164.4|15167.8|15165.8|15165.4|15163.4|20
1649143910000|2022-04-05 07:31:50|15166.2|15164.2|15170.3|15168.3|15170.3|15168.3|15165.7|15163.7|40
1649143920000|2022-04-05 07:32:00|15170.4|15168.4|15172.5|15170.5|15173.2|15171.2|15170.3|15168.3|38
1649143930000|2022-04-05 07:32:10|15172.8|15170.8|15173.2|15171.2|15174.2|15172.2|15172.3|15170.3|40
1649143940000|2022-04-05 07:32:20|15173|15171|15182.8|15180.8|15185.4|15183.4|15172.9|15170.9|318
1649143950000|2022-04-05 07:32:30|15182.4|15180.4|15177.8|15175.8|15182.9|15180.9|15177.8|15175.8|103
1649143960000|2022-04-05 07:32:40|15177.3|15175.3|15175.5|15173.5|15177.4|15175.4|15175.4|15173.4|74
1649143970000|2022-04-05 07:32:50|15175.7|15173.7|15176.4|15174.4|15178.4|15176.4|15174.3|15172.3|89
1649143980000|2022-04-05 07:33:00|15176.3|15174.3|15174.7|15172.7|15177.2|15175.2|15173.9|15171.9|63
1649143990000|2022-04-05 07:33:10|15174.5|15172.5|15173.4|15171.4|15175|15173|15172.7|15170.7|54
1649144000000|2022-04-05 07:33:20|15173.5|15171.5|15172.4|15170.4|15173.8|15171.8|15170.5|15168.5|64
1649144010000|2022-04-05 07:33:30|15172.5|15170.5|15171.8|15169.8|15173|15171|15171|15169|13
1649144020000|2022-04-05 07:33:40|15171.9|15169.9|15169.4|15167.4|15172.9|15170.9|15168.3|15166.3|72
1649144030000|2022-04-05 07:33:50|15169.5|15167.5|15170.4|15168.4|15170.9|15168.9|15169.3|15167.3|25
1649144040000|2022-04-05 07:34:00|15170.5|15168.5|15170.9|15168.9|15171.7|15169.7|15169.8|15167.8|13
1649144050000|2022-04-05 07:34:10|15170.8|15168.8|15172|15170|15172|15170|15170.2|15168.2|23
1649144060000|2022-04-05 07:34:20|15171.9|15169.9|15170.7|15168.7|15171.9|15169.9|15169.2|15167.2|13
1649144070000|2022-04-05 07:34:30|15171|15169|15171.7|15169.7|15171.9|15169.9|15169.9|15167.9|7
1649144080000|2022-04-05 07:34:40|15171.8|15169.8|15173.3|15171.3|15173.5|15171.5|15171.7|15169.7|13
1649144090000|2022-04-05 07:34:50|15173.2|15171.2|15174.3|15172.3|15174.9|15172.9|15171.4|15169.4|16
1649144100000|2022-04-05 07:35:00|15174.4|15172.4|15177.2|15175.2|15178.7|15176.7|15174.4|15172.4|36
1649144110000|2022-04-05 07:35:10|15177.3|15175.3|15177.8|15175.8|15179|15177|15177.2|15175.2|44
1649144120000|2022-04-05 07:35:20|15177.9|15175.9|15176.3|15174.3|15178|15176|15175.4|15173.4|32
1649144130000|2022-04-05 07:35:30|15176.4|15174.4|15178|15176|15178|15176|15176.3|15174.3|6
1649144140000|2022-04-05 07:35:40|15178.2|15176.2|15178.2|15176.2|15179|15177|15177.7|15175.7|40
1649144150000|2022-04-05 07:35:50|15178.3|15176.3|15180.8|15178.8|15180.8|15178.8|15178.3|15176.3|17
1649144160000|2022-04-05 07:36:00|15180.9|15178.9|15183.3|15181.3|15187.9|15185.9|15180.9|15178.9|274
1649144170000|2022-04-05 07:36:10|15183.2|15181.2|15189|15187|15189.2|15187.2|15182.9|15180.9|103
1649144180000|2022-04-05 07:36:20|15188.9|15186.9|15188.3|15186.3|15191.3|15189.3|15186.8|15184.8|115
1649144190000|2022-04-05 07:36:30|15187.5|15185.5|15186.9|15184.9|15188.2|15186.2|15185.3|15183.3|61
1649144200000|2022-04-05 07:36:40|15186.7|15184.7|15188.7|15186.7|15188.7|15186.7|15186.3|15184.3|76
1649144210000|2022-04-05 07:36:50|15188.2|15186.2|15186.5|15184.5|15188.2|15186.2|15186|15184|15
1649144220000|2022-04-05 07:37:00|15186.9|15184.9|15187|15185|15188|15186|15186.4|15184.4|34
1649144230000|2022-04-05 07:37:10|15187.4|15185.4|15185|15183|15187.9|15185.9|15184.9|15182.9|24
1649144240000|2022-04-05 07:37:20|15184.9|15182.9|15183.4|15181.4|15185.2|15183.2|15182.4|15180.4|26
1649144250000|2022-04-05 07:37:30|15183.3|15181.3|15184.9|15182.9|15186.2|15184.2|15183|15181|24
1649144260000|2022-04-05 07:37:40|15184.8|15182.8|15182.5|15180.5|15184.8|15182.8|15182.4|15180.4|19
1649144270000|2022-04-05 07:37:50|15182.7|15180.7|15184.2|15182.2|15184.8|15182.8|15182.3|15180.3|25
1649144280000|2022-04-05 07:38:00|15184|15182|15182.7|15180.7|15184|15182|15181.2|15179.2|102
1649144290000|2022-04-05 07:38:10|15182.8|15180.8|15180.5|15178.5|15183.5|15181.5|15180.5|15178.5|15
1649144300000|2022-04-05 07:38:20|15180.4|15178.4|15180.2|15178.2|15180.8|15178.8|15179.3|15177.3|15
1649144310000|2022-04-05 07:38:30|15180.3|15178.3|15181.8|15179.8|15182|15180|15180|15178|15
1649144320000|2022-04-05 07:38:40|15181.7|15179.7|15181.3|15179.3|15182.8|15180.8|15181.3|15179.3|12
1649144330000|2022-04-05 07:38:50|15181|15179|15180.8|15178.8|15181.3|15179.3|15180.4|15178.4|11
1649144340000|2022-04-05 07:39:00|15181.4|15179.4|15180.9|15178.9|15181.5|15179.5|15180.2|15178.2|17
1649144350000|2022-04-05 07:39:10|15180.8|15178.8|15181.4|15179.4|15181.9|15179.9|15180.2|15178.2|10
1649144360000|2022-04-05 07:39:20|15181.3|15179.3|15181.8|15179.8|15182.7|15180.7|15180.4|15178.4|26
1649144370000|2022-04-05 07:39:30|15182|15180|15181.3|15179.3|15182.3|15180.3|15181.2|15179.2|2
1649144380000|2022-04-05 07:39:40|15181.2|15179.2|15182.8|15180.8|15182.8|15180.8|15180.8|15178.8|43
1649144390000|2022-04-05 07:39:50|15182.9|15180.9|15184.4|15182.4|15186|15184|15182.9|15180.9|22
1649144400000|2022-04-05 07:40:00|15184.5|15182.5|15183.9|15181.9|15185.8|15183.8|15183.5|15181.5|14
1649144410000|2022-04-05 07:40:10|15183.8|15181.8|15185.8|15183.8|15186|15184|15183.8|15181.8|8
1649144420000|2022-04-05 07:40:20|15185.4|15183.4|15185.2|15183.2|15186.3|15184.3|15184|15182|10
1649144430000|2022-04-05 07:40:30|15185.3|15183.3|15184.2|15182.2|15185.3|15183.3|15182.5|15180.5|14
1649144440000|2022-04-05 07:40:40|15184|15182|15184.9|15182.9|15185.4|15183.4|15183.4|15181.4|20
1649144450000|2022-04-05 07:40:50|15184.8|15182.8|15184.4|15182.4|15184.9|15182.9|15183.7|15181.7|7
1649144460000|2022-04-05 07:41:00|15184.3|15182.3|15185.4|15183.4|15185.9|15183.9|15183.9|15181.9|16
1649144470000|2022-04-05 07:41:10|15185.5|15183.5|15186.7|15184.7|15187.2|15185.2|15185.3|15183.3|8
1649144480000|2022-04-05 07:41:20|15186.5|15184.5|15187.3|15185.3|15187.3|15185.3|15186|15184|17
1649144490000|2022-04-05 07:41:30|15187.2|15185.2|15186.2|15184.2|15187.2|15185.2|15185.9|15183.9|13
1649144500000|2022-04-05 07:41:40|15186|15184|15185.9|15183.9|15186.8|15184.8|15185.8|15183.8|4
1649144510000|2022-04-05 07:41:50|15185.8|15183.8|15186.7|15184.7|15186.7|15184.7|15184.9|15182.9|19
1649144520000|2022-04-05 07:42:00|15186.5|15184.5|15190.2|15188.2|15190.2|15188.2|15186|15184|62
1649144530000|2022-04-05 07:42:10|15189.9|15187.9|15188.8|15186.8|15190|15188|15187.9|15185.9|8
1649144540000|2022-04-05 07:42:20|15188.9|15186.9|15188.9|15186.9|15189.3|15187.3|15187|15185|19
1649144550000|2022-04-05 07:42:30|15188.8|15186.8|15188.3|15186.3|15189.3|15187.3|15188.2|15186.2|7
1649144560000|2022-04-05 07:42:40|15188.4|15186.4|15186.8|15184.8|15188.4|15186.4|15186.7|15184.7|15
1649144570000|2022-04-05 07:42:50|15186.9|15184.9|15188.3|15186.3|15188.5|15186.5|15186.9|15184.9|8
1649144580000|2022-04-05 07:43:00|15188.4|15186.4|15186.7|15184.7|15188.5|15186.5|15186.5|15184.5|27
1649144590000|2022-04-05 07:43:10|15186.5|15184.5|15186.8|15184.8|15187|15185|15185.9|15183.9|20
1649144600000|2022-04-05 07:43:20|15187|15185|15187.5|15185.5|15188|15186|15186.8|15184.8|14
1649144610000|2022-04-05 07:43:30|15187.7|15185.7|15187.7|15185.7|15187.9|15185.9|15186.8|15184.8|4
1649144620000|2022-04-05 07:43:40|15187.5|15185.5|15187.9|15185.9|15188.5|15186.5|15187.4|15185.4|4
1649144630000|2022-04-05 07:43:50|15187.8|15185.8|15188.9|15186.9|15190|15188|15187.5|15185.5|22
1649144640000|2022-04-05 07:44:00|15188.8|15186.8|15189.3|15187.3|15189.9|15187.9|15188.8|15186.8|7
1649144650000|2022-04-05 07:44:10|15189.4|15187.4|15190|15188|15190|15188|15188.4|15186.4|10
1649144660000|2022-04-05 07:44:20|15190.2|15188.2|15190.8|15188.8|15190.8|15188.8|15189.4|15187.4|16
1649144670000|2022-04-05 07:44:30|15190.7|15188.7|15189.4|15187.4|15190.8|15188.8|15188.8|15186.8|50
1649144680000|2022-04-05 07:44:40|15189.5|15187.5|15189.2|15187.2|15190.5|15188.5|15189.2|15187.2|5
1649144690000|2022-04-05 07:44:50|15188.9|15186.9|15189.3|15187.3|15189.3|15187.3|15188.9|15186.9|2
1649144700000|2022-04-05 07:45:00|15189.2|15187.2|15185.9|15183.9|15189.5|15187.5|15185.7|15183.7|36
1649144710000|2022-04-05 07:45:10|15185.8|15183.8|15186.7|15184.7|15187.9|15185.9|15185.2|15183.2|28
1649144720000|2022-04-05 07:45:20|15186.5|15184.5|15186.4|15184.4|15186.9|15184.9|15184.7|15182.7|28
1649144730000|2022-04-05 07:45:30|15186.3|15184.3|15185.2|15183.2|15186.3|15184.3|15184.7|15182.7|6
1649144740000|2022-04-05 07:45:40|15185.8|15183.8|15186|15184|15186.3|15184.3|15185|15183|12
1649144750000|2022-04-05 07:45:50|15185.9|15183.9|15185.4|15183.4|15186.2|15184.2|15185.4|15183.4|17
1649144760000|2022-04-05 07:46:00|15185.5|15183.5|15185.3|15183.3|15185.5|15183.5|15184.7|15182.7|13
1649144770000|2022-04-05 07:46:10|15185.2|15183.2|15185|15183|15185.3|15183.3|15184.5|15182.5|23
1649144780000|2022-04-05 07:46:20|15184.9|15182.9|15184.2|15182.2|15184.9|15182.9|15184|15182|42
1649144790000|2022-04-05 07:46:30|15184.7|15182.7|15183.9|15181.9|15184.7|15182.7|15183|15181|22
1649144800000|2022-04-05 07:46:40|15184|15182|15184.5|15182.5|15185|15183|15183.7|15181.7|6
1649144810000|2022-04-05 07:46:50|15184.4|15182.4|15184|15182|15184.5|15182.5|15183.8|15181.8|4
1649144820000|2022-04-05 07:47:00|15183.9|15181.9|15182.8|15180.8|15184.9|15182.9|15182.3|15180.3|51
1649144830000|2022-04-05 07:47:10|15182.7|15180.7|15182.3|15180.3|15182.9|15180.9|15181.9|15179.9|22
1649144840000|2022-04-05 07:47:20|15182.5|15180.5|15183.8|15181.8|15185.5|15183.5|15182.5|15180.5|27
1649144850000|2022-04-05 07:47:30|15183.9|15181.9|15184.4|15182.4|15184.5|15182.5|15183.5|15181.5|8
1649144860000|2022-04-05 07:47:40|15184.3|15182.3|15185.4|15183.4|15185.5|15183.5|15184.3|15182.3|5
1649144870000|2022-04-05 07:47:50|15185.3|15183.3|15187.5|15185.5|15189.4|15187.4|15185.3|15183.3|41
1649144880000|2022-04-05 07:48:00|15187.7|15185.7|15186.9|15184.9|15187.8|15185.8|15185.9|15183.9|13
1649144890000|2022-04-05 07:48:10|15186.8|15184.8|15186.5|15184.5|15187.3|15185.3|15185.9|15183.9|7
1649144900000|2022-04-05 07:48:20|15186.8|15184.8|15188|15186|15188.3|15186.3|15186.4|15184.4|15
1649144910000|2022-04-05 07:48:30|15188.2|15186.2|15188.3|15186.3|15189.5|15187.5|15188|15186|25
1649144920000|2022-04-05 07:48:40|15188.4|15186.4|15191|15189|15191.3|15189.3|15187.9|15185.9|20
1649144930000|2022-04-05 07:48:50|15191.4|15189.4|15190.8|15188.8|15192.5|15190.5|15190.2|15188.2|61
1649144940000|2022-04-05 07:49:00|15190.9|15188.9|15190.9|15188.9|15191.2|15189.2|15189.8|15187.8|37
1649144950000|2022-04-05 07:49:10|15190.8|15188.8|15187.8|15185.8|15191.7|15189.7|15187.5|15185.5|52
1649144960000|2022-04-05 07:49:20|15187.9|15185.9|15187.3|15185.3|15188.8|15186.8|15187.3|15185.3|10
1649144970000|2022-04-05 07:49:30|15187.2|15185.2|15187.4|15185.4|15189.3|15187.3|15187.2|15185.2|10
1649144980000|2022-04-05 07:49:40|15187.5|15185.5|15188.2|15186.2|15189|15187|15187.4|15185.4|7
1649144990000|2022-04-05 07:49:50|15188|15186|15189.2|15187.2|15189.4|15187.4|15187.4|15185.4|6
1649145000000|2022-04-05 07:50:00|15189|15187|15186.3|15184.3|15189|15187|15185.8|15183.8|10
1649145010000|2022-04-05 07:50:10|15186.4|15184.4|15185|15183|15186.9|15184.9|15185|15183|8
1649145020000|2022-04-05 07:50:20|15185.5|15183.5|15184|15182|15185.7|15183.7|15184|15182|19
1649145030000|2022-04-05 07:50:30|15184.2|15182.2|15184.9|15182.9|15185.3|15183.3|15184.2|15182.2|6
1649145040000|2022-04-05 07:50:40|15184.8|15182.8|15183.7|15181.7|15184.9|15182.9|15183.2|15181.2|35
1649145050000|2022-04-05 07:50:50|15183.8|15181.8|15182.8|15180.8|15183.8|15181.8|15182.4|15180.4|8
1649145060000|2022-04-05 07:51:00|15182.7|15180.7|15182.8|15180.8|15183.2|15181.2|15182.4|15180.4|7
1649145070000|2022-04-05 07:51:10|15181.7|15179.7|15182.4|15180.4|15182.8|15180.8|15181|15179|51
1649145080000|2022-04-05 07:51:20|15182.3|15180.3|15181.5|15179.5|15182.9|15180.9|15181.5|15179.5|35
1649145090000|2022-04-05 07:51:30|15182|15180|15181.5|15179.5|15182|15180|15180.7|15178.7|7
1649145100000|2022-04-05 07:51:40|15181.7|15179.7|15177.7|15175.7|15181.7|15179.7|15177.4|15175.4|84
1649145110000|2022-04-05 07:51:50|15177.8|15175.8|15179.3|15177.3|15179.5|15177.5|15177.7|15175.7|18
1649145120000|2022-04-05 07:52:00|15179.4|15177.4|15178.8|15176.8|15179.7|15177.7|15178.3|15176.3|53
1649145130000|2022-04-05 07:52:10|15178.9|15176.9|15180.8|15178.8|15181.5|15179.5|15178.8|15176.8|19
1649145140000|2022-04-05 07:52:20|15180.9|15178.9|15180.9|15178.9|15181.4|15179.4|15180.3|15178.3|3
1649145150000|2022-04-05 07:52:30|15181|15179|15181.8|15179.8|15182|15180|15180.7|15178.7|16
1649145160000|2022-04-05 07:52:40|15181.7|15179.7|15180.3|15178.3|15181.8|15179.8|15180.3|15178.3|0
1649145170000|2022-04-05 07:52:50|15180.4|15178.4|15179.5|15177.5|15180.9|15178.9|15179.5|15177.5|6
1649145180000|2022-04-05 07:53:00|15179.8|15177.8|15179.9|15177.9|15180.4|15178.4|15178.7|15176.7|7
1649145190000|2022-04-05 07:53:10|15180|15178|15179.3|15177.3|15180.2|15178.2|15179.3|15177.3|2
1649145200000|2022-04-05 07:53:20|15179.2|15177.2|15180.3|15178.3|15180.3|15178.3|15179.2|15177.2|4
1649145210000|2022-04-05 07:53:30|15180.2|15178.2|15178.8|15176.8|15180.3|15178.3|15178.8|15176.8|15
1649145220000|2022-04-05 07:53:40|15178.7|15176.7|15177.3|15175.3|15178.7|15176.7|15175.8|15173.8|35
1649145230000|2022-04-05 07:53:50|15177.5|15175.5|15178.9|15176.9|15179|15177|15177|15175|9
1649145240000|2022-04-05 07:54:00|15179|15177|15178.2|15176.2|15179.2|15177.2|15177.7|15175.7|2
1649145250000|2022-04-05 07:54:10|15178.3|15176.3|15178.2|15176.2|15178.7|15176.7|15178.2|15176.2|1
1649145260000|2022-04-05 07:54:20|15178.3|15176.3|15178.2|15176.2|15178.5|15176.5|15177|15175|10
1649145270000|2022-04-05 07:54:30|15178|15176|15177.7|15175.7|15178.2|15176.2|15177.7|15175.7|1
1649145280000|2022-04-05 07:54:40|15177.8|15175.8|15178|15176|15178.2|15176.2|15176.7|15174.7|22
1649145290000|2022-04-05 07:54:50|15177.9|15175.9|15179.2|15177.2|15179.2|15177.2|15177.5|15175.5|10
1649145300000|2022-04-05 07:55:00|15178.9|15176.9|15179.3|15177.3|15180.5|15178.5|15178.8|15176.8|13
1649145310000|2022-04-05 07:55:10|15179.4|15177.4|15178.8|15176.8|15179.5|15177.5|15178.7|15176.7|13
1649145320000|2022-04-05 07:55:20|15178.9|15176.9|15179.5|15177.5|15181|15179|15178.5|15176.5|11
1649145330000|2022-04-05 07:55:30|15179.7|15177.7|15179.9|15177.9|15180.4|15178.4|15179.3|15177.3|2
1649145340000|2022-04-05 07:55:40|15180|15178|15178.7|15176.7|15180.5|15178.5|15178.7|15176.7|4
1649145350000|2022-04-05 07:55:50|15178.8|15176.8|15178.7|15176.7|15180.4|15178.4|15178.5|15176.5|5
1649145360000|2022-04-05 07:56:00|15178.8|15176.8|15179.9|15177.9|15179.9|15177.9|15178.4|15176.4|15
1649145370000|2022-04-05 07:56:10|15179.8|15177.8|15179.7|15177.7|15180.5|15178.5|15179|15177|8
1649145380000|2022-04-05 07:56:20|15179.8|15177.8|15179.2|15177.2|15180.5|15178.5|15179.2|15177.2|5
1649145390000|2022-04-05 07:56:30|15179.3|15177.3|15179.7|15177.7|15180.3|15178.3|15179.3|15177.3|9
1649145400000|2022-04-05 07:56:40|15179.9|15177.9|15181.7|15179.7|15181.9|15179.9|15179.5|15177.5|15
1649145410000|2022-04-05 07:56:50|15181.8|15179.8|15181|15179|15181.8|15179.8|15180|15178|15
1649145420000|2022-04-05 07:57:00|15180.9|15178.9|15181.3|15179.3|15181.4|15179.4|15180.8|15178.8|4
1649145430000|2022-04-05 07:57:10|15180.8|15178.8|15181.8|15179.8|15181.8|15179.8|15180.7|15178.7|6
1649145440000|2022-04-05 07:57:20|15181.7|15179.7|15182|15180|15182.3|15180.3|15181.4|15179.4|1
1649145450000|2022-04-05 07:57:30|15182.3|15180.3|15184|15182|15184.7|15182.7|15182.3|15180.3|36
1649145460000|2022-04-05 07:57:40|15184.5|15182.5|15184.2|15182.2|15186.3|15184.3|15183.8|15181.8|38
1649145470000|2022-04-05 07:57:50|15184.5|15182.5|15185.3|15183.3|15185.3|15183.3|15183.8|15181.8|17
1649145480000|2022-04-05 07:58:00|15185.4|15183.4|15184.3|15182.3|15186.8|15184.8|15183.8|15181.8|11
1649145490000|2022-04-05 07:58:10|15184.2|15182.2|15184.3|15182.3|15184.9|15182.9|15183.9|15181.9|1
1649145500000|2022-04-05 07:58:20|15184.4|15182.4|15183.5|15181.5|15184.5|15182.5|15183.4|15181.4|15
1649145510000|2022-04-05 07:58:30|15183.4|15181.4|15182.7|15180.7|15183.5|15181.5|15182.5|15180.5|44
1649145520000|2022-04-05 07:58:40|15182.8|15180.8|15181.3|15179.3|15183.3|15181.3|15181.3|15179.3|13
1649145530000|2022-04-05 07:58:50|15181.5|15179.5|15181.5|15179.5|15181.7|15179.7|15180.8|15178.8|7
1649145540000|2022-04-05 07:59:00|15181.4|15179.4|15181.5|15179.5|15183|15181|15181.2|15179.2|66
1649145550000|2022-04-05 07:59:10|15181.4|15179.4|15179.8|15177.8|15182|15180|15179.7|15177.7|13
1649145560000|2022-04-05 07:59:20|15179.9|15177.9|15181.3|15179.3|15181.3|15179.3|15179.7|15177.7|9
1649145570000|2022-04-05 07:59:30|15181.2|15179.2|15180.5|15178.5|15181.2|15179.2|15179.9|15177.9|7
1649145580000|2022-04-05 07:59:40|15180.4|15178.4|15179.8|15177.8|15181|15179|15179.3|15177.3|12
1649145590000|2022-04-05 07:59:50|15179.7|15177.7|15180.5|15178.5|15181.2|15179.2|15179.7|15177.7|13
1649145600000|2022-04-05 08:00:00|15180.3|15178.3|15180.8|15178.8|15182|15180|15180.3|15178.3|40
1649145610000|2022-04-05 08:00:10|15180.7|15178.7|15184|15182|15184.2|15182.2|15179|15177|47
1649145620000|2022-04-05 08:00:20|15183.9|15181.9|15183.8|15181.8|15184.5|15182.5|15183.8|15181.8|8
1649145630000|2022-04-05 08:00:30|15183.7|15181.7|15183.3|15181.3|15184.3|15182.3|15183.2|15181.2|3
1649145640000|2022-04-05 08:00:40|15183.8|15181.8|15184.8|15182.8|15184.8|15182.8|15183.7|15181.7|9
1649145650000|2022-04-05 08:00:50|15184.7|15182.7|15183.7|15181.7|15184.8|15182.8|15183.5|15181.5|2
1649145660000|2022-04-05 08:01:00|15183.9|15181.9|15182.7|15180.7|15183.9|15181.9|15182.7|15180.7|9
1649145670000|2022-04-05 08:01:10|15182.8|15180.8|15182|15180|15183.3|15181.3|15181.8|15179.8|14
1649145680000|2022-04-05 08:01:20|15181.9|15179.9|15181.7|15179.7|15182.2|15180.2|15181.2|15179.2|11
1649145690000|2022-04-05 08:01:30|15181.5|15179.5|15180.2|15178.2|15181.8|15179.8|15179.8|15177.8|17
1649145700000|2022-04-05 08:01:40|15179.9|15177.9|15180.5|15178.5|15181|15179|15179.8|15177.8|10
1649145710000|2022-04-05 08:01:50|15180.4|15178.4|15179.7|15177.7|15180.4|15178.4|15179.3|15177.3|9
1649145720000|2022-04-05 08:02:00|15179.8|15177.8|15179.5|15177.5|15179.9|15177.9|15179.2|15177.2|4
1649145730000|2022-04-05 08:02:10|15179.7|15177.7|15178.9|15176.9|15179.9|15177.9|15178.2|15176.2|33
1649145740000|2022-04-05 08:02:20|15179|15177|15177.3|15175.3|15179.3|15177.3|15176.9|15174.9|21
1649145750000|2022-04-05 08:02:30|15177.4|15175.4|15176.7|15174.7|15177.7|15175.7|15175.8|15173.8|22
1649145760000|2022-04-05 08:02:40|15176.5|15174.5|15177.2|15175.2|15177.5|15175.5|15176.4|15174.4|7
1649145770000|2022-04-05 08:02:50|15177.3|15175.3|15177|15175|15177.7|15175.7|15177|15175|4
1649145780000|2022-04-05 08:03:00|15176.9|15174.9|15177|15175|15177.8|15175.8|15176.9|15174.9|10
1649145790000|2022-04-05 08:03:10|15177.2|15175.2|15177.7|15175.7|15178|15176|15176.7|15174.7|16
1649145800000|2022-04-05 08:03:20|15177.9|15175.9|15178|15176|15178.5|15176.5|15177.8|15175.8|4
1649145810000|2022-04-05 08:03:30|15178.2|15176.2|15176.9|15174.9|15178.2|15176.2|15176.5|15174.5|8
1649145820000|2022-04-05 08:03:40|15176.8|15174.8|15177.3|15175.3|15177.5|15175.5|15176.7|15174.7|12
1649145830000|2022-04-05 08:03:50|15177.8|15175.8|15177.9|15175.9|15178|15176|15177.4|15175.4|3
1649145840000|2022-04-05 08:04:00|15178|15176|15179.9|15177.9|15179.9|15177.9|15176.9|15174.9|53
1649145850000|2022-04-05 08:04:10|15179.8|15177.8|15177.7|15175.7|15179.8|15177.8|15177.7|15175.7|3
1649145860000|2022-04-05 08:04:20|15177.5|15175.5|15179.3|15177.3|15179.5|15177.5|15177.5|15175.5|18
1649145870000|2022-04-05 08:04:30|15179.2|15177.2|15176.3|15174.3|15179.2|15177.2|15176.3|15174.3|13
1649145880000|2022-04-05 08:04:40|15176.2|15174.2|15176.4|15174.4|15177.3|15175.3|15175.5|15173.5|15
1649145890000|2022-04-05 08:04:50|15176.5|15174.5|15174|15172|15176.5|15174.5|15173.5|15171.5|92
1649145900000|2022-04-05 08:05:00|15173.9|15171.9|15176.4|15174.4|15176.7|15174.7|15173.7|15171.7|69
1649145910000|2022-04-05 08:05:10|15176.5|15174.5|15175|15173|15176.5|15174.5|15175|15173|13
1649145920000|2022-04-05 08:05:20|15175.2|15173.2|15174.9|15172.9|15175.2|15173.2|15174.7|15172.7|2
1649145930000|2022-04-05 08:05:30|15175.5|15173.5|15175|15173|15175.8|15173.8|15175|15173|5
1649145940000|2022-04-05 08:05:40|15174.5|15172.5|15176|15174|15176.2|15174.2|15174.5|15172.5|9
1649145950000|2022-04-05 08:05:50|15176.2|15174.2|15175.4|15173.4|15176.5|15174.5|15174.9|15172.9|9
1649145960000|2022-04-05 08:06:00|15175.5|15173.5|15174|15172|15175.7|15173.7|15173.9|15171.9|25
1649145970000|2022-04-05 08:06:10|15173.9|15171.9|15173.8|15171.8|15173.9|15171.9|15173.3|15171.3|15
1649145980000|2022-04-05 08:06:20|15173.9|15171.9|15174.4|15172.4|15175|15173|15173.8|15171.8|13
1649145990000|2022-04-05 08:06:30|15174.8|15172.8|15176.4|15174.4|15176.4|15174.4|15174.8|15172.8|16
1649146000000|2022-04-05 08:06:40|15176.5|15174.5|15176.8|15174.8|15176.8|15174.8|15175.5|15173.5|11
1649146010000|2022-04-05 08:06:50|15176.9|15174.9|15177.8|15175.8|15177.9|15175.9|15176.3|15174.3|36
1649146020000|2022-04-05 08:07:00|15177.9|15175.9|15178|15176|15179.8|15177.8|15177.5|15175.5|27
1649146030000|2022-04-05 08:07:10|15177.9|15175.9|15177.8|15175.8|15178.5|15176.5|15177.7|15175.7|3
1649146040000|2022-04-05 08:07:20|15177.9|15175.9|15178|15176|15178.3|15176.3|15177.8|15175.8|2
1649146050000|2022-04-05 08:07:30|15178.3|15176.3|15178.8|15176.8|15178.8|15176.8|15178.2|15176.2|4
1649146060000|2022-04-05 08:07:40|15178.7|15176.7|15177.4|15175.4|15178.7|15176.7|15177|15175|7
1649146070000|2022-04-05 08:07:50|15177.8|15175.8|15177.7|15175.7|15178|15176|15177.3|15175.3|3
1649146080000|2022-04-05 08:08:00|15177.5|15175.5|15177.7|15175.7|15177.8|15175.8|15176.7|15174.7|3
1649146090000|2022-04-05 08:08:10|15177.8|15175.8|15177.8|15175.8|15178.3|15176.3|15177.8|15175.8|3
1649146100000|2022-04-05 08:08:20|15177.7|15175.7|15177.7|15175.7|15177.9|15175.9|15177.3|15175.3|1
1649146110000|2022-04-05 08:08:30|15177.8|15175.8|15177.7|15175.7|15178|15176|15177.4|15175.4|4
1649146120000|2022-04-05 08:08:40|15177.8|15175.8|15177.9|15175.9|15177.9|15175.9|15176.9|15174.9|8
1649146130000|2022-04-05 08:08:50|15178|15176|15178|15176|15178|15176|15177.7|15175.7|4
1649146140000|2022-04-05 08:09:00|15177.8|15175.8|15177.2|15175.2|15178|15176|15176.7|15174.7|4
1649146150000|2022-04-05 08:09:10|15177.3|15175.3|15177.9|15175.9|15177.9|15175.9|15177.3|15175.3|5
1649146160000|2022-04-05 08:09:20|15178|15176|15178.7|15176.7|15178.8|15176.8|15177.9|15175.9|40
1649146170000|2022-04-05 08:09:30|15178.8|15176.8|15179.3|15177.3|15179.4|15177.4|15178.8|15176.8|16
1649146180000|2022-04-05 08:09:40|15179.2|15177.2|15177.9|15175.9|15179.3|15177.3|15177.9|15175.9|3
1649146190000|2022-04-05 08:09:50|15178|15176|15178.8|15176.8|15178.8|15176.8|15177.7|15175.7|3
1649146200000|2022-04-05 08:10:00|15178.7|15176.7|15177.7|15175.7|15179.2|15177.2|15177.3|15175.3|7
1649146210000|2022-04-05 08:10:10|15177.5|15175.5|15177.7|15175.7|15178|15176|15177.3|15175.3|12
1649146220000|2022-04-05 08:10:20|15177.8|15175.8|15176.8|15174.8|15177.9|15175.9|15176.8|15174.8|8
1649146230000|2022-04-05 08:10:30|15176.9|15174.9|15178|15176|15178|15176|15176.8|15174.8|7
1649146240000|2022-04-05 08:10:40|15177.9|15175.9|15177|15175|15178.2|15176.2|15177|15175|1
1649146250000|2022-04-05 08:10:50|15177.2|15175.2|15178|15176|15178|15176|15176.9|15174.9|6
1649146260000|2022-04-05 08:11:00|15177.9|15175.9|15178.4|15176.4|15179.2|15177.2|15177.7|15175.7|16
1649146270000|2022-04-05 08:11:10|15178.3|15176.3|15179|15177|15179|15177|15178.3|15176.3|1
1649146280000|2022-04-05 08:11:20|15178.9|15176.9|15178.5|15176.5|15178.9|15176.9|15178.2|15176.2|5
1649146290000|2022-04-05 08:11:30|15178.4|15176.4|15179.2|15177.2|15180.7|15178.7|15178.2|15176.2|14
1649146300000|2022-04-05 08:11:40|15179.3|15177.3|15177.9|15175.9|15179.7|15177.7|15177.8|15175.8|5
1649146310000|2022-04-05 08:11:50|15177.8|15175.8|15177.9|15175.9|15178|15176|15177.2|15175.2|10
1649146320000|2022-04-05 08:12:00|15178.2|15176.2|15178|15176|15178.2|15176.2|15177|15175|5
1649146330000|2022-04-05 08:12:10|15177.9|15175.9|15178.7|15176.7|15178.9|15176.9|15177.7|15175.7|2
1649146340000|2022-04-05 08:12:20|15178.8|15176.8|15179|15177|15179|15177|15178.7|15176.7|0
1649146350000|2022-04-05 08:12:30|15178.9|15176.9|15178.7|15176.7|15179.4|15177.4|15178.4|15176.4|11
1649146360000|2022-04-05 08:12:40|15178.9|15176.9|15180.7|15178.7|15180.8|15178.8|15178.7|15176.7|11
1649146370000|2022-04-05 08:12:50|15180.8|15178.8|15181.9|15179.9|15182.5|15180.5|15180.4|15178.4|24
1649146380000|2022-04-05 08:13:00|15181.7|15179.7|15182.5|15180.5|15183.8|15181.8|15181.5|15179.5|11
1649146390000|2022-04-05 08:13:10|15182.4|15180.4|15181.8|15179.8|15182.7|15180.7|15181.2|15179.2|5
1649146400000|2022-04-05 08:13:20|15181|15179|15181.7|15179.7|15181.7|15179.7|15181|15179|3
1649146410000|2022-04-05 08:13:30|15181.5|15179.5|15181.7|15179.7|15181.9|15179.9|15181.2|15179.2|9
1649146420000|2022-04-05 08:13:40|15181.8|15179.8|15182|15180|15182.2|15180.2|15181.7|15179.7|3
1649146430000|2022-04-05 08:13:50|15182.2|15180.2|15183|15181|15183.2|15181.2|15182|15180|2
1649146440000|2022-04-05 08:14:00|15182.9|15180.9|15182.9|15180.9|15182.9|15180.9|15182.2|15180.2|2
1649146450000|2022-04-05 08:14:10|15182.8|15180.8|15181|15179|15182.8|15180.8|15180.7|15178.7|20
1649146460000|2022-04-05 08:14:20|15181.8|15179.8|15182.2|15180.2|15182.2|15180.2|15181.5|15179.5|3
1649146470000|2022-04-05 08:14:30|15182.4|15180.4|15183|15181|15183|15181|15182|15180|6
1649146480000|2022-04-05 08:14:40|15182.9|15180.9|15183.2|15181.2|15183.2|15181.2|15182.4|15180.4|6
1649146490000|2022-04-05 08:14:50|15183.3|15181.3|15183.3|15181.3|15184|15182|15183.2|15181.2|8
1649146500000|2022-04-05 08:15:00|15182.5|15180.5|15185|15183|15185.3|15183.3|15182.4|15180.4|29
1649146510000|2022-04-05 08:15:10|15185.4|15183.4|15185.3|15183.3|15185.4|15183.4|15183.4|15181.4|40
1649146520000|2022-04-05 08:15:20|15185|15183|15184.2|15182.2|15185.2|15183.2|15183.7|15181.7|16
1649146530000|2022-04-05 08:15:30|15183.9|15181.9|15183.8|15181.8|15184|15182|15183.5|15181.5|11
1649146540000|2022-04-05 08:15:40|15183.7|15181.7|15183.9|15181.9|15184|15182|15183.3|15181.3|29
1649146550000|2022-04-05 08:15:50|15183.8|15181.8|15183.9|15181.9|15183.9|15181.9|15183.3|15181.3|18
1649146560000|2022-04-05 08:16:00|15184.3|15182.3|15181.7|15179.7|15184.3|15182.3|15181.7|15179.7|31
1649146570000|2022-04-05 08:16:10|15181.5|15179.5|15183.3|15181.3|15183.3|15181.3|15181|15179|14
1649146580000|2022-04-05 08:16:20|15182.7|15180.7|15182|15180|15183|15181|15182|15180|12
1649146590000|2022-04-05 08:16:30|15182.3|15180.3|15182.9|15180.9|15183.2|15181.2|15182.3|15180.3|4
1649146600000|2022-04-05 08:16:40|15182.8|15180.8|15182.4|15180.4|15182.8|15180.8|15181.8|15179.8|8
1649146610000|2022-04-05 08:16:50|15181.9|15179.9|15182.5|15180.5|15183.3|15181.3|15181.8|15179.8|14
1649146620000|2022-04-05 08:17:00|15182.7|15180.7|15182.8|15180.8|15183.7|15181.7|15182.3|15180.3|2
1649146630000|2022-04-05 08:17:10|15182.5|15180.5|15183.3|15181.3|15183.3|15181.3|15181.7|15179.7|14
1649146640000|2022-04-05 08:17:20|15183.4|15181.4|15183.3|15181.3|15183.8|15181.8|15183|15181|3
1649146650000|2022-04-05 08:17:30|15183.2|15181.2|15183.9|15181.9|15183.9|15181.9|15183.2|15181.2|22
1649146660000|2022-04-05 08:17:40|15183.8|15181.8|15183.3|15181.3|15183.8|15181.8|15183.3|15181.3|10
1649146670000|2022-04-05 08:17:50|15183.4|15181.4|15182.8|15180.8|15183.7|15181.7|15181.9|15179.9|20
1649146680000|2022-04-05 08:18:00|15182.7|15180.7|15181.8|15179.8|15182.7|15180.7|15181.8|15179.8|2
1649146690000|2022-04-05 08:18:10|15181.9|15179.9|15182|15180|15182.2|15180.2|15181.8|15179.8|2
1649146700000|2022-04-05 08:18:20|15182.2|15180.2|15181.2|15179.2|15182.2|15180.2|15181.2|15179.2|5
1649146710000|2022-04-05 08:18:30|15181.5|15179.5|15182.2|15180.2|15182.7|15180.7|15181.5|15179.5|3
1649146720000|2022-04-05 08:18:40|15182|15180|15181.9|15179.9|15182|15180|15181.9|15179.9|3
1649146730000|2022-04-05 08:18:50|15181.8|15179.8|15182.3|15180.3|15182.8|15180.8|15181.4|15179.4|25
1649146740000|2022-04-05 08:19:00|15182.4|15180.4|15181.9|15179.9|15182.7|15180.7|15181.9|15179.9|11
1649146750000|2022-04-05 08:19:10|15182|15180|15182|15180|15182.3|15180.3|15181.7|15179.7|6
1649146760000|2022-04-05 08:19:20|15182.2|15180.2|15181.7|15179.7|15182.3|15180.3|15181.2|15179.2|10
1649146770000|2022-04-05 08:19:30|15181.4|15179.4|15180|15178|15181.5|15179.5|15178.9|15176.9|37
1649146780000|2022-04-05 08:19:40|15180.4|15178.4|15179.8|15177.8|15180.5|15178.5|15179.7|15177.7|8
1649146790000|2022-04-05 08:19:50|15179.9|15177.9|15179.8|15177.8|15180.9|15178.9|15179.8|15177.8|14
1649146800000|2022-04-05 08:20:00|15179.9|15177.9|15180.3|15178.3|15180.5|15178.5|15179.5|15177.5|12
1649146810000|2022-04-05 08:20:10|15180.4|15178.4|15184|15182|15184.3|15182.3|15180.3|15178.3|31
1649146820000|2022-04-05 08:20:20|15184.2|15182.2|15184.2|15182.2|15184.5|15182.5|15183.5|15181.5|10
1649146830000|2022-04-05 08:20:30|15184|15182|15184.4|15182.4|15184.5|15182.5|15183.8|15181.8|13
1649146840000|2022-04-05 08:20:40|15184.5|15182.5|15184.4|15182.4|15184.5|15182.5|15184|15182|18
1649146850000|2022-04-05 08:20:50|15184.3|15182.3|15184.2|15182.2|15184.5|15182.5|15183.8|15181.8|6
1649146860000|2022-04-05 08:21:00|15184|15182|15182.8|15180.8|15184|15182|15182|15180|9
1649146870000|2022-04-05 08:21:10|15183.2|15181.2|15183.5|15181.5|15183.8|15181.8|15182.8|15180.8|8
1649146880000|2022-04-05 08:21:20|15183.3|15181.3|15183|15181|15183.8|15181.8|15182.8|15180.8|9
1649146890000|2022-04-05 08:21:30|15182.8|15180.8|15183|15181|15183.3|15181.3|15182.4|15180.4|7
1649146900000|2022-04-05 08:21:40|15183.2|15181.2|15183.8|15181.8|15183.8|15181.8|15183|15181|4
1649146910000|2022-04-05 08:21:50|15183.7|15181.7|15183|15181|15183.7|15181.7|15182|15180|10
1649146920000|2022-04-05 08:22:00|15183.2|15181.2|15183|15181|15183.3|15181.3|15182.8|15180.8|5
1649146930000|2022-04-05 08:22:10|15182.4|15180.4|15182.3|15180.3|15183.3|15181.3|15182.2|15180.2|34
1649146940000|2022-04-05 08:22:20|15182.2|15180.2|15182.3|15180.3|15182.3|15180.3|15181.3|15179.3|18
1649146950000|2022-04-05 08:22:30|15182.2|15180.2|15182|15180|15182.7|15180.7|15181.9|15179.9|2
1649146960000|2022-04-05 08:22:40|15181.5|15179.5|15182|15180|15182|15180|15180.8|15178.8|17
1649146970000|2022-04-05 08:22:50|15181.9|15179.9|15181.3|15179.3|15181.9|15179.9|15180.3|15178.3|28
1649146980000|2022-04-05 08:23:00|15181.4|15179.4|15181.8|15179.8|15182.4|15180.4|15181|15179|40
1649146990000|2022-04-05 08:23:10|15181.7|15179.7|15183.4|15181.4|15183.5|15181.5|15181.3|15179.3|23
1649147000000|2022-04-05 08:23:20|15183.3|15181.3|15182.7|15180.7|15183.5|15181.5|15182.7|15180.7|5
1649147010000|2022-04-05 08:23:30|15182.8|15180.8|15181|15179|15182.8|15180.8|15180.9|15178.9|10
1649147020000|2022-04-05 08:23:40|15181.2|15179.2|15182.5|15180.5|15182.7|15180.7|15181.2|15179.2|6
1649147030000|2022-04-05 08:23:50|15182.4|15180.4|15182.5|15180.5|15182.5|15180.5|15181.8|15179.8|1
1649147040000|2022-04-05 08:24:00|15182.4|15180.4|15182.7|15180.7|15183|15181|15182|15180|6
1649147050000|2022-04-05 08:24:10|15182.5|15180.5|15183.5|15181.5|15183.5|15181.5|15182.5|15180.5|5
1649147060000|2022-04-05 08:24:20|15183.4|15181.4|15182.7|15180.7|15183.5|15181.5|15181.8|15179.8|16
1649147070000|2022-04-05 08:24:30|15182.8|15180.8|15182.9|15180.9|15182.9|15180.9|15182.2|15180.2|10
1649147080000|2022-04-05 08:24:40|15183|15181|15181.8|15179.8|15183.3|15181.3|15181.8|15179.8|11
1649147090000|2022-04-05 08:24:50|15181.9|15179.9|15182.7|15180.7|15182.8|15180.8|15181.8|15179.8|8
1649147100000|2022-04-05 08:25:00|15182.4|15180.4|15183.2|15181.2|15183.2|15181.2|15182.3|15180.3|19
1649147110000|2022-04-05 08:25:10|15183|15181|15184|15182|15184|15182|15182.9|15180.9|5
1649147120000|2022-04-05 08:25:20|15183.9|15181.9|15183.5|15181.5|15185.2|15183.2|15183.4|15181.4|56
1649147130000|2022-04-05 08:25:30|15183.4|15181.4|15181.8|15179.8|15183.5|15181.5|15181.2|15179.2|9
1649147140000|2022-04-05 08:25:40|15181.9|15179.9|15183.5|15181.5|15183.7|15181.7|15181.9|15179.9|19
1649147150000|2022-04-05 08:25:50|15183.7|15181.7|15183.5|15181.5|15183.8|15181.8|15183.2|15181.2|24
1649147160000|2022-04-05 08:26:00|15183.4|15181.4|15183.4|15181.4|15183.8|15181.8|15183.3|15181.3|11
1649147170000|2022-04-05 08:26:10|15183.5|15181.5|15181.5|15179.5|15183.7|15181.7|15181.2|15179.2|18
1649147180000|2022-04-05 08:26:20|15181.9|15179.9|15182.5|15180.5|15182.5|15180.5|15180.9|15178.9|15
1649147190000|2022-04-05 08:26:30|15182.7|15180.7|15181.8|15179.8|15182.8|15180.8|15181.5|15179.5|5
1649147200000|2022-04-05 08:26:40|15181|15179|15180.3|15178.3|15181|15179|15180.2|15178.2|9
1649147210000|2022-04-05 08:26:50|15180.2|15178.2|15180.8|15178.8|15180.8|15178.8|15179.3|15177.3|17
1649147220000|2022-04-05 08:27:00|15180.7|15178.7|15180.3|15178.3|15181|15179|15180.2|15178.2|16
1649147230000|2022-04-05 08:27:10|15180.2|15178.2|15179.5|15177.5|15180.2|15178.2|15179.4|15177.4|4
1649147240000|2022-04-05 08:27:20|15179.4|15177.4|15180.3|15178.3|15180.4|15178.4|15179.4|15177.4|3
1649147250000|2022-04-05 08:27:30|15180|15178|15177.9|15175.9|15180.2|15178.2|15177.7|15175.7|17
1649147260000|2022-04-05 08:27:40|15177.8|15175.8|15177.4|15175.4|15177.8|15175.8|15177.3|15175.3|63
1649147270000|2022-04-05 08:27:50|15177|15175|15177.2|15175.2|15177.3|15175.3|15176.7|15174.7|28
1649147280000|2022-04-05 08:28:00|15177.3|15175.3|15176.9|15174.9|15177.3|15175.3|15176.7|15174.7|12
1649147290000|2022-04-05 08:28:10|15176.8|15174.8|15176.7|15174.7|15177|15175|15176.7|15174.7|6
1649147300000|2022-04-05 08:28:20|15176.5|15174.5|15173.8|15171.8|15176.5|15174.5|15173.7|15171.7|77
1649147310000|2022-04-05 08:28:30|15173.9|15171.9|15173.5|15171.5|15174.4|15172.4|15173.3|15171.3|19
1649147320000|2022-04-05 08:28:40|15173.7|15171.7|15174|15172|15174.2|15172.2|15173.5|15171.5|19
1649147330000|2022-04-05 08:28:50|15173.9|15171.9|15172.8|15170.8|15173.9|15171.9|15172.7|15170.7|9
1649147340000|2022-04-05 08:29:00|15172.9|15170.9|15169.3|15167.3|15173.2|15171.2|15169.3|15167.3|90
1649147350000|2022-04-05 08:29:10|15169.4|15167.4|15170.5|15168.5|15170.8|15168.8|15169.2|15167.2|36
1649147360000|2022-04-05 08:29:20|15170.8|15168.8|15169.3|15167.3|15170.8|15168.8|15169.2|15167.2|26
1649147370000|2022-04-05 08:29:30|15169.4|15167.4|15169.4|15167.4|15169.5|15167.5|15169.2|15167.2|13
1649147380000|2022-04-05 08:29:40|15169.5|15167.5|15169.5|15167.5|15169.7|15167.7|15169.3|15167.3|5
1649147390000|2022-04-05 08:29:50|15169.4|15167.4|15169.5|15167.5|15169.9|15167.9|15169.4|15167.4|9
1649147400000|2022-04-05 08:30:00|15169.4|15167.4|15171.8|15169.8|15171.8|15169.8|15169.4|15167.4|47
1649147410000|2022-04-05 08:30:10|15171.7|15169.7|15172|15170|15172.3|15170.3|15171.3|15169.3|18
1649147420000|2022-04-05 08:30:20|15171.9|15169.9|15170.5|15168.5|15172.5|15170.5|15170.3|15168.3|26
1649147430000|2022-04-05 08:30:30|15170.4|15168.4|15171.5|15169.5|15172.5|15170.5|15170.3|15168.3|22
1649147440000|2022-04-05 08:30:40|15171.7|15169.7|15171.8|15169.8|15172|15170|15171|15169|2
1649147450000|2022-04-05 08:30:50|15171.9|15169.9|15171.8|15169.8|15172.5|15170.5|15171|15169|24
1649147460000|2022-04-05 08:31:00|15171.7|15169.7|15172.5|15170.5|15172.9|15170.9|15171.5|15169.5|13
1649147470000|2022-04-05 08:31:10|15172.7|15170.7|15172.3|15170.3|15172.9|15170.9|15171.7|15169.7|11
1649147480000|2022-04-05 08:31:20|15172.2|15170.2|15173.5|15171.5|15173.8|15171.8|15171.9|15169.9|22
1649147490000|2022-04-05 08:31:30|15173.7|15171.7|15173.5|15171.5|15174|15172|15173.3|15171.3|14
1649147500000|2022-04-05 08:31:40|15173|15171|15172.8|15170.8|15174.3|15172.3|15172.5|15170.5|41
1649147510000|2022-04-05 08:31:50|15172.5|15170.5|15172.8|15170.8|15173|15171|15172|15170|10
1649147520000|2022-04-05 08:32:00|15172.9|15170.9|15174.3|15172.3|15174.3|15172.3|15172.2|15170.2|3
1649147530000|2022-04-05 08:32:10|15174.4|15172.4|15175.3|15173.3|15176|15174|15174.4|15172.4|12
1649147540000|2022-04-05 08:32:20|15175.4|15173.4|15174.4|15172.4|15175.5|15173.5|15174.2|15172.2|8
1649147550000|2022-04-05 08:32:30|15174.7|15172.7|15174|15172|15175|15173|15174|15172|9
1649147560000|2022-04-05 08:32:40|15173.9|15171.9|15172.5|15170.5|15174|15172|15172.3|15170.3|20
1649147570000|2022-04-05 08:32:50|15172.7|15170.7|15173.5|15171.5|15173.5|15171.5|15172.5|15170.5|53
1649147580000|2022-04-05 08:33:00|15173.4|15171.4|15174|15172|15174.3|15172.3|15172.8|15170.8|8
1649147590000|2022-04-05 08:33:10|15173.4|15171.4|15173|15171|15174.3|15172.3|15172.9|15170.9|25
1649147600000|2022-04-05 08:33:20|15172.9|15170.9|15168.9|15166.9|15172.9|15170.9|15168.8|15166.8|39
1649147610000|2022-04-05 08:33:30|15168.8|15166.8|15170.3|15168.3|15171.2|15169.2|15168.5|15166.5|39
1649147620000|2022-04-05 08:33:40|15170.4|15168.4|15170.3|15168.3|15172.8|15170.8|15170|15168|7
1649147630000|2022-04-05 08:33:50|15171|15169|15171.3|15169.3|15172|15170|15170.5|15168.5|8
1649147640000|2022-04-05 08:34:00|15171.2|15169.2|15172|15170|15172.2|15170.2|15170.8|15168.8|14
1649147650000|2022-04-05 08:34:10|15172.2|15170.2|15171.3|15169.3|15172.3|15170.3|15171|15169|6
1649147660000|2022-04-05 08:34:20|15171.4|15169.4|15171.8|15169.8|15171.8|15169.8|15171|15169|4
1649147670000|2022-04-05 08:34:30|15171.5|15169.5|15171.9|15169.9|15173.7|15171.7|15171.5|15169.5|16
1649147680000|2022-04-05 08:34:40|15172|15170|15170.9|15168.9|15172.4|15170.4|15170.9|15168.9|2
1649147690000|2022-04-05 08:34:50|15171|15169|15172|15170|15172.3|15170.3|15171|15169|33
1649147700000|2022-04-05 08:35:00|15172.2|15170.2|15172.3|15170.3|15172.7|15170.7|15171.8|15169.8|7
1649147710000|2022-04-05 08:35:10|15172.2|15170.2|15172.7|15170.7|15172.9|15170.9|15171.8|15169.8|4
1649147720000|2022-04-05 08:35:20|15172.8|15170.8|15172.8|15170.8|15173.3|15171.3|15172.3|15170.3|3
1649147730000|2022-04-05 08:35:30|15172.9|15170.9|15173.5|15171.5|15173.8|15171.8|15172.8|15170.8|9
1649147740000|2022-04-05 08:35:40|15173.4|15171.4|15172.7|15170.7|15174|15172|15172.5|15170.5|22
1649147750000|2022-04-05 08:35:50|15172.4|15170.4|15171.9|15169.9|15172.9|15170.9|15171.7|15169.7|6
1649147760000|2022-04-05 08:36:00|15172|15170|15172.2|15170.2|15173.5|15171.5|15171.9|15169.9|7
1649147770000|2022-04-05 08:36:10|15171.9|15169.9|15170.5|15168.5|15172|15170|15170.2|15168.2|5
1649147780000|2022-04-05 08:36:20|15170.7|15168.7|15171.9|15169.9|15172.3|15170.3|15170.5|15168.5|25
1649147790000|2022-04-05 08:36:30|15172|15170|15171.9|15169.9|15172.9|15170.9|15171.4|15169.4|1
1649147800000|2022-04-05 08:36:40|15172|15170|15172.9|15170.9|15173.4|15171.4|15172|15170|6
1649147810000|2022-04-05 08:36:50|15173|15171|15173.5|15171.5|15173.8|15171.8|15172.9|15170.9|5
1649147820000|2022-04-05 08:37:00|15173.7|15171.7|15175.4|15173.4|15176.2|15174.2|15173.7|15171.7|26
1649147830000|2022-04-05 08:37:10|15175.5|15173.5|15174.9|15172.9|15175.9|15173.9|15174.9|15172.9|6
1649147840000|2022-04-05 08:37:20|15174.8|15172.8|15174.9|15172.9|15175.3|15173.3|15174|15172|6
1649147850000|2022-04-05 08:37:30|15175|15173|15175.7|15173.7|15175.9|15173.9|15174.8|15172.8|4
1649147860000|2022-04-05 08:37:40|15175.8|15173.8|15175.7|15173.7|15175.9|15173.9|15175.3|15173.3|3
1649147870000|2022-04-05 08:37:50|15175.8|15173.8|15175.9|15173.9|15176|15174|15175.5|15173.5|9
1649147880000|2022-04-05 08:38:00|15175.8|15173.8|15176.4|15174.4|15176.5|15174.5|15175.7|15173.7|6
1649147890000|2022-04-05 08:38:10|15176.3|15174.3|15176.7|15174.7|15176.8|15174.8|15175.5|15173.5|14
1649147900000|2022-04-05 08:38:20|15176.8|15174.8|15177|15175|15177|15175|15176.4|15174.4|2
1649147910000|2022-04-05 08:38:30|15177.7|15175.7|15175.9|15173.9|15177.7|15175.7|15175.9|15173.9|7
1649147920000|2022-04-05 08:38:40|15175.8|15173.8|15174.7|15172.7|15175.8|15173.8|15174.7|15172.7|7
1649147930000|2022-04-05 08:38:50|15175.2|15173.2|15173.5|15171.5|15175.2|15173.2|15173.3|15171.3|27
1649147940000|2022-04-05 08:39:00|15173.7|15171.7|15173.3|15171.3|15173.9|15171.9|15173|15171|11
1649147950000|2022-04-05 08:39:10|15172.9|15170.9|15172|15170|15173.2|15171.2|15171.5|15169.5|45
1649147960000|2022-04-05 08:39:20|15171.9|15169.9|15171.5|15169.5|15172.5|15170.5|15171.5|15169.5|3
1649147970000|2022-04-05 08:39:30|15172.2|15170.2|15172.8|15170.8|15173.4|15171.4|15172|15170|5
1649147980000|2022-04-05 08:39:40|15172.9|15170.9|15172.5|15170.5|15173.3|15171.3|15172.5|15170.5|6
1649147990000|2022-04-05 08:39:50|15172.8|15170.8|15173.5|15171.5|15173.8|15171.8|15172.5|15170.5|3
1649148000000|2022-04-05 08:40:00|15173.7|15171.7|15172.8|15170.8|15174|15172|15172.8|15170.8|2
1649148010000|2022-04-05 08:40:10|15172.3|15170.3|15172|15170|15172.9|15170.9|15171.2|15169.2|7
1649148020000|2022-04-05 08:40:20|15172.2|15170.2|15171.3|15169.3|15172.3|15170.3|15171.2|15169.2|2
1649148030000|2022-04-05 08:40:30|15171.2|15169.2|15172.4|15170.4|15172.8|15170.8|15171.2|15169.2|4
1649148040000|2022-04-05 08:40:40|15172.3|15170.3|15172.5|15170.5|15172.5|15170.5|15171.9|15169.9|3
1649148050000|2022-04-05 08:40:50|15172.4|15170.4|15172.8|15170.8|15173.3|15171.3|15172.3|15170.3|6
1649148060000|2022-04-05 08:41:00|15172.9|15170.9|15173.3|15171.3|15173.3|15171.3|15172.7|15170.7|1
1649148070000|2022-04-05 08:41:10|15173.5|15171.5|15174.7|15172.7|15174.7|15172.7|15173.5|15171.5|5
1649148080000|2022-04-05 08:41:20|15174.5|15172.5|15174.8|15172.8|15175.2|15173.2|15174.5|15172.5|5
1649148090000|2022-04-05 08:41:30|15174.9|15172.9|15175.8|15173.8|15175.8|15173.8|15174.8|15172.8|3
1649148100000|2022-04-05 08:41:40|15176|15174|15174.9|15172.9|15176|15174|15174.8|15172.8|3
1649148110000|2022-04-05 08:41:50|15175|15173|15175.3|15173.3|15175.8|15173.8|15175|15173|6
1649148120000|2022-04-05 08:42:00|15175.4|15173.4|15176|15174|15176.4|15174.4|15175.3|15173.3|9
1649148130000|2022-04-05 08:42:10|15176.2|15174.2|15174.7|15172.7|15176.3|15174.3|15174.7|15172.7|7
1649148140000|2022-04-05 08:42:20|15174.8|15172.8|15175|15173|15175.3|15173.3|15174.8|15172.8|3
1649148150000|2022-04-05 08:42:30|15174.8|15172.8|15174.9|15172.9|15174.9|15172.9|15174.7|15172.7|3
1649148160000|2022-04-05 08:42:40|15175.3|15173.3|15174|15172|15175.4|15173.4|15174|15172|6
1649148170000|2022-04-05 08:42:50|15173.9|15171.9|15173.3|15171.3|15174.2|15172.2|15172|15170|18
1649148180000|2022-04-05 08:43:00|15173|15171|15173|15171|15173|15171|15172.3|15170.3|3
1649148190000|2022-04-05 08:43:10|15172.4|15170.4|15173.3|15171.3|15173.3|15171.3|15172.2|15170.2|11
1649148200000|2022-04-05 08:43:20|15172.8|15170.8|15173.3|15171.3|15173.3|15171.3|15172.3|15170.3|5
1649148210000|2022-04-05 08:43:30|15173.4|15171.4|15172.5|15170.5|15173.5|15171.5|15172.5|15170.5|3
1649148220000|2022-04-05 08:43:40|15172.7|15170.7|15172.5|15170.5|15172.7|15170.7|15172.5|15170.5|3
1649148230000|2022-04-05 08:43:50|15172.4|15170.4|15172|15170|15172.7|15170.7|15171.8|15169.8|0
1649148240000|2022-04-05 08:44:00|15171.9|15169.9|15171.4|15169.4|15172.2|15170.2|15171.4|15169.4|6
1649148250000|2022-04-05 08:44:10|15171.8|15169.8|15171.5|15169.5|15172.5|15170.5|15171.4|15169.4|5
1649148260000|2022-04-05 08:44:20|15171.4|15169.4|15171|15169|15172|15170|15170.8|15168.8|8
1649148270000|2022-04-05 08:44:30|15170.9|15168.9|15171.5|15169.5|15171.5|15169.5|15170.7|15168.7|7
1649148280000|2022-04-05 08:44:40|15171.4|15169.4|15171.3|15169.3|15172.3|15170.3|15171.2|15169.2|6
1649148290000|2022-04-05 08:44:50|15171.4|15169.4|15171.5|15169.5|15172.4|15170.4|15171|15169|4
1649148300000|2022-04-05 08:45:00|15171.4|15169.4|15171|15169|15171.5|15169.5|15170.2|15168.2|11
1649148310000|2022-04-05 08:45:10|15170.9|15168.9|15171.9|15169.9|15172|15170|15170.9|15168.9|2
1649148320000|2022-04-05 08:45:20|15172|15170|15170.3|15168.3|15172.2|15170.2|15170.3|15168.3|4
1649148330000|2022-04-05 08:45:30|15169|15167|15167.2|15165.2|15169|15167|15166.2|15164.2|84
1649148340000|2022-04-05 08:45:40|15167|15165|15168.3|15166.3|15168.3|15166.3|15167|15165|7
1649148350000|2022-04-05 08:45:50|15168.4|15166.4|15168.9|15166.9|15168.9|15166.9|15168.3|15166.3|1
1649148360000|2022-04-05 08:46:00|15169|15167|15168.4|15166.4|15169|15167|15168.3|15166.3|3
1649148370000|2022-04-05 08:46:10|15168.5|15166.5|15169.4|15167.4|15169.8|15167.8|15168.4|15166.4|8
1649148380000|2022-04-05 08:46:20|15169.5|15167.5|15169.3|15167.3|15169.9|15167.9|15169.2|15167.2|1
1649148390000|2022-04-05 08:46:30|15169.2|15167.2|15169|15167|15169.5|15167.5|15168.9|15166.9|4
1649148400000|2022-04-05 08:46:40|15169.2|15167.2|15170.5|15168.5|15170.5|15168.5|15169.2|15167.2|11
1649148410000|2022-04-05 08:46:50|15170.4|15168.4|15170.8|15168.8|15171.3|15169.3|15170.4|15168.4|11
1649148420000|2022-04-05 08:47:00|15170.7|15168.7|15171.2|15169.2|15171.2|15169.2|15169.8|15167.8|2
1649148430000|2022-04-05 08:47:10|15171.3|15169.3|15172.8|15170.8|15172.9|15170.9|15171|15169|37
1649148440000|2022-04-05 08:47:20|15172.7|15170.7|15173.7|15171.7|15173.7|15171.7|15172.4|15170.4|12
1649148450000|2022-04-05 08:47:30|15173.8|15171.8|15171.9|15169.9|15173.8|15171.8|15171.9|15169.9|14
1649148460000|2022-04-05 08:47:40|15171.8|15169.8|15171.5|15169.5|15172.7|15170.7|15170.9|15168.9|9
1649148470000|2022-04-05 08:47:50|15171.2|15169.2|15171.3|15169.3|15171.9|15169.9|15170.9|15168.9|7
1649148480000|2022-04-05 08:48:00|15171.2|15169.2|15170.4|15168.4|15171.8|15169.8|15170.3|15168.3|15
1649148490000|2022-04-05 08:48:10|15170.7|15168.7|15170.5|15168.5|15171.3|15169.3|15170.5|15168.5|6
1649148500000|2022-04-05 08:48:20|15170.4|15168.4|15168.4|15166.4|15170.8|15168.8|15168.3|15166.3|12
1649148510000|2022-04-05 08:48:30|15168.5|15166.5|15167.9|15165.9|15168.5|15166.5|15167.9|15165.9|14
1649148520000|2022-04-05 08:48:40|15167.8|15165.8|15167.4|15165.4|15167.8|15165.8|15167.3|15165.3|11
1649148530000|2022-04-05 08:48:50|15167.3|15165.3|15166.7|15164.7|15167.4|15165.4|15166.7|15164.7|18
1649148540000|2022-04-05 08:49:00|15166.8|15164.8|15167.7|15165.7|15167.9|15165.9|15166.8|15164.8|15
1649148550000|2022-04-05 08:49:10|15167.5|15165.5|15166.5|15164.5|15168.3|15166.3|15166.5|15164.5|22
1649148560000|2022-04-05 08:49:20|15166.7|15164.7|15166.7|15164.7|15167.3|15165.3|15166.5|15164.5|13
1649148570000|2022-04-05 08:49:30|15166.5|15164.5|15164|15162|15167.2|15165.2|15164|15162|86
1649148580000|2022-04-05 08:49:40|15163.9|15161.9|15164.3|15162.3|15164.4|15162.4|15163.7|15161.7|16
1649148590000|2022-04-05 08:49:50|15164.4|15162.4|15163.8|15161.8|15164.4|15162.4|15163.2|15161.2|18
1649148600000|2022-04-05 08:50:00|15163.9|15161.9|15163|15161|15163.9|15161.9|15162|15160|42
1649148610000|2022-04-05 08:50:10|15162.9|15160.9|15161.7|15159.7|15163.2|15161.2|15161.7|15159.7|20
1649148620000|2022-04-05 08:50:20|15161.5|15159.5|15163.4|15161.4|15163.4|15161.4|15160.3|15158.3|43
1649148630000|2022-04-05 08:50:30|15163.2|15161.2|15165|15163|15165|15163|15161.3|15159.3|32
1649148640000|2022-04-05 08:50:40|15165.2|15163.2|15163.8|15161.8|15165.5|15163.5|15163.8|15161.8|12
1649148650000|2022-04-05 08:50:50|15163.9|15161.9|15165.3|15163.3|15165.3|15163.3|15163.8|15161.8|12
1649148660000|2022-04-05 08:51:00|15165.4|15163.4|15167.3|15165.3|15167.5|15165.5|15165|15163|25
1649148670000|2022-04-05 08:51:10|15167.2|15165.2|15167.7|15165.7|15167.8|15165.8|15166.8|15164.8|16
1649148680000|2022-04-05 08:51:20|15167.5|15165.5|15166.3|15164.3|15167.5|15165.5|15166.2|15164.2|5
1649148690000|2022-04-05 08:51:30|15166.4|15164.4|15166.5|15164.5|15166.8|15164.8|15166.2|15164.2|3
1649148700000|2022-04-05 08:51:40|15166.7|15164.7|15166.3|15164.3|15167.3|15165.3|15165.5|15163.5|11
1649148710000|2022-04-05 08:51:50|15166.5|15164.5|15166.7|15164.7|15167.3|15165.3|15166.5|15164.5|1
1649148720000|2022-04-05 08:52:00|15166.8|15164.8|15167.5|15165.5|15167.7|15165.7|15166.7|15164.7|7
1649148730000|2022-04-05 08:52:10|15167.7|15165.7|15168|15166|15168.2|15166.2|15167.4|15165.4|11
1649148740000|2022-04-05 08:52:20|15168.2|15166.2|15167.5|15165.5|15168.2|15166.2|15167.4|15165.4|8
1649148750000|2022-04-05 08:52:30|15167.7|15165.7|15167|15165|15167.7|15165.7|15166.7|15164.7|1
1649148760000|2022-04-05 08:52:40|15166.8|15164.8|15164.9|15162.9|15166.8|15164.8|15164|15162|8
1649148770000|2022-04-05 08:52:50|15164.3|15162.3|15164.8|15162.8|15164.9|15162.9|15163.3|15161.3|13
1649148780000|2022-04-05 08:53:00|15164.7|15162.7|15164.3|15162.3|15164.8|15162.8|15163.5|15161.5|9
1649148790000|2022-04-05 08:53:10|15164.2|15162.2|15165.4|15163.4|15165.4|15163.4|15164|15162|11
1649148800000|2022-04-05 08:53:20|15165.5|15163.5|15165|15163|15165.5|15163.5|15164.3|15162.3|8
1649148810000|2022-04-05 08:53:30|15165.2|15163.2|15165.4|15163.4|15165.5|15163.5|15165|15163|7
1649148820000|2022-04-05 08:53:40|15165.5|15163.5|15164.2|15162.2|15165.5|15163.5|15164.2|15162.2|0
1649148830000|2022-04-05 08:53:50|15164|15162|15163.8|15161.8|15164.2|15162.2|15163.2|15161.2|10
1649148840000|2022-04-05 08:54:00|15164|15162|15163.2|15161.2|15164.3|15162.3|15163.2|15161.2|2
1649148850000|2022-04-05 08:54:10|15162.8|15160.8|15162.3|15160.3|15163.3|15161.3|15161.8|15159.8|16
1649148860000|2022-04-05 08:54:20|15162|15160|15161.5|15159.5|15162.3|15160.3|15160.8|15158.8|8
1649148870000|2022-04-05 08:54:30|15161.7|15159.7|15160.7|15158.7|15161.7|15159.7|15160.3|15158.3|26
1649148880000|2022-04-05 08:54:40|15160.8|15158.8|15160.4|15158.4|15161.7|15159.7|15160.2|15158.2|48
1649148890000|2022-04-05 08:54:50|15160.3|15158.3|15161|15159|15161.5|15159.5|15160.3|15158.3|12
1649148900000|2022-04-05 08:55:00|15160.8|15158.8|15161|15159|15161.2|15159.2|15160.7|15158.7|3
1649148910000|2022-04-05 08:55:10|15161.2|15159.2|15161.3|15159.3|15161.5|15159.5|15161|15159|3
1649148920000|2022-04-05 08:55:20|15161.4|15159.4|15161.7|15159.7|15161.9|15159.9|15161|15159|3
1649148930000|2022-04-05 08:55:30|15161.8|15159.8|15162.9|15160.9|15162.9|15160.9|15161.7|15159.7|15
1649148940000|2022-04-05 08:55:40|15163|15161|15163.8|15161.8|15163.9|15161.9|15162.8|15160.8|16
1649148950000|2022-04-05 08:55:50|15163.9|15161.9|15162.9|15160.9|15164.2|15162.2|15162.9|15160.9|9
1649148960000|2022-04-05 08:56:00|15163|15161|15162.8|15160.8|15163.5|15161.5|15162.8|15160.8|4
1649148970000|2022-04-05 08:56:10|15163.3|15161.3|15162|15160|15163.3|15161.3|15161.8|15159.8|13
1649148980000|2022-04-05 08:56:20|15161.8|15159.8|15161.5|15159.5|15162.5|15160.5|15161.5|15159.5|10
1649148990000|2022-04-05 08:56:30|15161.4|15159.4|15161.3|15159.3|15161.5|15159.5|15161.3|15159.3|0
1649149000000|2022-04-05 08:56:40|15161.2|15159.2|15161.9|15159.9|15162|15160|15161|15159|2
1649149010000|2022-04-05 08:56:50|15162|15160|15160.2|15158.2|15162|15160|15160.2|15158.2|14
1649149020000|2022-04-05 08:57:00|15160|15158|15160.7|15158.7|15160.9|15158.9|15160|15158|16
1649149030000|2022-04-05 08:57:10|15160.8|15158.8|15160.3|15158.3|15160.8|15158.8|15160.2|15158.2|5
1649149040000|2022-04-05 08:57:20|15160.4|15158.4|15160.3|15158.3|15160.5|15158.5|15160.2|15158.2|5
1649149050000|2022-04-05 08:57:30|15160.2|15158.2|15158.5|15156.5|15160.2|15158.2|15157.5|15155.5|52
1649149060000|2022-04-05 08:57:40|15158.3|15156.3|15158.2|15156.2|15158.4|15156.4|15157.7|15155.7|11
1649149070000|2022-04-05 08:57:50|15158|15156|15156.5|15154.5|15158|15156|15155.5|15153.5|43
1649149080000|2022-04-05 08:58:00|15156.3|15154.3|15156.2|15154.2|15157|15155|15155.5|15153.5|11
1649149090000|2022-04-05 08:58:10|15155.8|15153.8|15155.9|15153.9|15156.4|15154.4|15155.7|15153.7|34
1649149100000|2022-04-05 08:58:20|15156.2|15154.2|15156.5|15154.5|15157|15155|15156|15154|31
1649149110000|2022-04-05 08:58:30|15156.4|15154.4|15157|15155|15157|15155|15155.8|15153.8|79
1649149120000|2022-04-05 08:58:40|15157.2|15155.2|15158|15156|15158.3|15156.3|15156.9|15154.9|20
1649149130000|2022-04-05 08:58:50|15158.2|15156.2|15158|15156|15158.5|15156.5|15158|15156|6
1649149140000|2022-04-05 08:59:00|15158.3|15156.3|15157.8|15155.8|15158.3|15156.3|15157.5|15155.5|5
1649149150000|2022-04-05 08:59:10|15157.9|15155.9|15158.3|15156.3|15158.5|15156.5|15157.7|15155.7|5
1649149160000|2022-04-05 08:59:20|15158.2|15156.2|15158|15156|15158.5|15156.5|15157.7|15155.7|15
1649149170000|2022-04-05 08:59:30|15158.2|15156.2|15158.3|15156.3|15158.8|15156.8|15157.8|15155.8|6
1649149180000|2022-04-05 08:59:40|15158.4|15156.4|15158.5|15156.5|15158.9|15156.9|15158.3|15156.3|5
1649149190000|2022-04-05 08:59:50|15158.4|15156.4|15157.8|15155.8|15158.4|15156.4|15157.7|15155.7|7
1649149200000|2022-04-05 09:00:00|15157.9|15155.9|15156|15154|15158|15156|15154.9|15152.9|47
1649149210000|2022-04-05 09:00:10|15155.8|15153.8|15156|15154|15156.4|15154.4|15155.7|15153.7|7
1649149220000|2022-04-05 09:00:20|15156.2|15154.2|15156.3|15154.3|15156.4|15154.4|15156|15154|6
1649149230000|2022-04-05 09:00:30|15156.2|15154.2|15156.3|15154.3|15156.7|15154.7|15156.2|15154.2|7
1649149240000|2022-04-05 09:00:40|15156.4|15154.4|15156.9|15154.9|15156.9|15154.9|15156.4|15154.4|10
1649149250000|2022-04-05 09:00:50|15157|15155|15156.5|15154.5|15157|15155|15156.4|15154.4|10
1649149260000|2022-04-05 09:01:00|15156.7|15154.7|15158.2|15156.2|15158.2|15156.2|15156.5|15154.5|29
1649149270000|2022-04-05 09:01:10|15158|15156|15156.8|15154.8|15158.2|15156.2|15156.4|15154.4|5
1649149280000|2022-04-05 09:01:20|15156.9|15154.9|15157|15155|15157|15155|15156.3|15154.3|4
1649149290000|2022-04-05 09:01:30|15156.9|15154.9|15156.5|15154.5|15157|15155|15156|15154|5
1649149300000|2022-04-05 09:01:40|15156.3|15154.3|15156.2|15154.2|15156.5|15154.5|15156.2|15154.2|4
1649149310000|2022-04-05 09:01:50|15156.5|15154.5|15157.3|15155.3|15157.4|15155.4|15156.3|15154.3|2
1649149320000|2022-04-05 09:02:00|15157.2|15155.2|15157.7|15155.7|15157.7|15155.7|15156.7|15154.7|7
1649149330000|2022-04-05 09:02:10|15157.9|15155.9|15158|15156|15158.2|15156.2|15157.4|15155.4|11
1649149340000|2022-04-05 09:02:20|15157.9|15155.9|15158.7|15156.7|15158.7|15156.7|15156.9|15154.9|33
1649149350000|2022-04-05 09:02:30|15158.8|15156.8|15158.7|15156.7|15159|15157|15157.9|15155.9|15
1649149360000|2022-04-05 09:02:40|15158.5|15156.5|15157.8|15155.8|15158.9|15156.9|15157.7|15155.7|16
1649149370000|2022-04-05 09:02:50|15157.9|15155.9|15156.7|15154.7|15157.9|15155.9|15156.5|15154.5|8
1649149380000|2022-04-05 09:03:00|15156.5|15154.5|15156.3|15154.3|15156.8|15154.8|15155.7|15153.7|11
1649149390000|2022-04-05 09:03:10|15156|15154|15157.3|15155.3|15157.3|15155.3|15155.8|15153.8|52
1649149400000|2022-04-05 09:03:20|15157.4|15155.4|15156.8|15154.8|15157.4|15155.4|15156.7|15154.7|14
1649149410000|2022-04-05 09:03:30|15156.9|15154.9|15157.3|15155.3|15157.3|15155.3|15156.2|15154.2|20
1649149420000|2022-04-05 09:03:40|15157.5|15155.5|15156.7|15154.7|15158.2|15156.2|15156.7|15154.7|10
1649149430000|2022-04-05 09:03:50|15157|15155|15157.3|15155.3|15157.4|15155.4|15156.8|15154.8|10
1649149440000|2022-04-05 09:04:00|15157.4|15155.4|15158|15156|15158|15156|15156.9|15154.9|7
1649149450000|2022-04-05 09:04:10|15158.2|15156.2|15158.5|15156.5|15158.8|15156.8|15158|15156|3
1649149460000|2022-04-05 09:04:20|15158.8|15156.8|15158.2|15156.2|15158.8|15156.8|15158.2|15156.2|5
1649149470000|2022-04-05 09:04:30|15158.3|15156.3|15158.2|15156.2|15158.8|15156.8|15157.8|15155.8|11
1649149480000|2022-04-05 09:04:40|15158|15156|15157.3|15155.3|15158.5|15156.5|15156.8|15154.8|9
1649149490000|2022-04-05 09:04:50|15157.8|15155.8|15157.3|15155.3|15157.8|15155.8|15156.5|15154.5|8
1649149500000|2022-04-05 09:05:00|15157|15155|15157.7|15155.7|15158.4|15156.4|15157|15155|7
1649149510000|2022-04-05 09:05:10|15157.5|15155.5|15158|15156|15158.2|15156.2|15157.3|15155.3|1
1649149520000|2022-04-05 09:05:20|15157.9|15155.9|15159.3|15157.3|15159.5|15157.5|15157.9|15155.9|24
1649149530000|2022-04-05 09:05:30|15159|15157|15160.4|15158.4|15160.8|15158.8|15159|15157|21
1649149540000|2022-04-05 09:05:40|15160.3|15158.3|15160|15158|15160.3|15158.3|15159.9|15157.9|16
1649149550000|2022-04-05 09:05:50|15159.9|15157.9|15158.7|15156.7|15159.9|15157.9|15158.4|15156.4|18
1649149560000|2022-04-05 09:06:00|15158.9|15156.9|15158.8|15156.8|15159|15157|15158|15156|11
1649149570000|2022-04-05 09:06:10|15158.5|15156.5|15159.7|15157.7|15159.7|15157.7|15158.3|15156.3|10
1649149580000|2022-04-05 09:06:20|15159.5|15157.5|15159.4|15157.4|15159.7|15157.7|15158.9|15156.9|13
1649149590000|2022-04-05 09:06:30|15159.3|15157.3|15157.8|15155.8|15159.7|15157.7|15157.8|15155.8|9
1649149600000|2022-04-05 09:06:40|15157.9|15155.9|15158.3|15156.3|15158.7|15156.7|15157.7|15155.7|27
1649149610000|2022-04-05 09:06:50|15158.4|15156.4|15159.2|15157.2|15159.2|15157.2|15158.3|15156.3|5
1649149620000|2022-04-05 09:07:00|15159|15157|15157.7|15155.7|15159.3|15157.3|15157.7|15155.7|9
1649149630000|2022-04-05 09:07:10|15157.8|15155.8|15158|15156|15158|15156|15157.3|15155.3|12
1649149640000|2022-04-05 09:07:20|15157.8|15155.8|15159.4|15157.4|15159.4|15157.4|15157.8|15155.8|3
1649149650000|2022-04-05 09:07:30|15159.3|15157.3|15159|15157|15159.3|15157.3|15158.5|15156.5|12
1649149660000|2022-04-05 09:07:40|15158.9|15156.9|15158.5|15156.5|15158.9|15156.9|15158.2|15156.2|2
1649149670000|2022-04-05 09:07:50|15158.4|15156.4|15158.5|15156.5|15159.2|15157.2|15157.9|15155.9|4
1649149680000|2022-04-05 09:08:00|15158.4|15156.4|15159.4|15157.4|15159.4|15157.4|15158.3|15156.3|4
1649149690000|2022-04-05 09:08:10|15159.3|15157.3|15159|15157|15159.4|15157.4|15158.5|15156.5|4
1649149700000|2022-04-05 09:08:20|15158.9|15156.9|15157.3|15155.3|15158.9|15156.9|15157.3|15155.3|5
1649149710000|2022-04-05 09:08:30|15157.4|15155.4|15159.2|15157.2|15159.9|15157.9|15157.4|15155.4|24
1649149720000|2022-04-05 09:08:40|15159.3|15157.3|15159.9|15157.9|15160.4|15158.4|15159|15157|6
1649149730000|2022-04-05 09:08:50|15159.8|15157.8|15159.5|15157.5|15160.9|15158.9|15159.5|15157.5|46
1649149740000|2022-04-05 09:09:00|15159.3|15157.3|15159.3|15157.3|15159.8|15157.8|15158.9|15156.9|4
1649149750000|2022-04-05 09:09:10|15159.4|15157.4|15160|15158|15160|15158|15159.3|15157.3|6
1649149760000|2022-04-05 09:09:20|15160.3|15158.3|15160.4|15158.4|15160.7|15158.7|15160.3|15158.3|4
1649149770000|2022-04-05 09:09:30|15160.5|15158.5|15159.2|15157.2|15160.5|15158.5|15159.2|15157.2|11
1649149780000|2022-04-05 09:09:40|15159|15157|15159.8|15157.8|15159.8|15157.8|15158.8|15156.8|8
1649149790000|2022-04-05 09:09:50|15159.9|15157.9|15159|15157|15160.2|15158.2|15159|15157|2
1649149800000|2022-04-05 09:10:00|15159.2|15157.2|15159.9|15157.9|15159.9|15157.9|15159.2|15157.2|11
1649149810000|2022-04-05 09:10:10|15160.4|15158.4|15160.8|15158.8|15160.8|15158.8|15160.3|15158.3|7
1649149820000|2022-04-05 09:10:20|15160.9|15158.9|15160.7|15158.7|15160.9|15158.9|15160.4|15158.4|11
1649149830000|2022-04-05 09:10:30|15160.5|15158.5|15159.7|15157.7|15160.5|15158.5|15159.3|15157.3|9
1649149840000|2022-04-05 09:10:40|15159.8|15157.8|15160.3|15158.3|15160.3|15158.3|15159.7|15157.7|0
1649149850000|2022-04-05 09:10:50|15160.2|15158.2|15160.4|15158.4|15160.4|15158.4|15159.8|15157.8|5
1649149860000|2022-04-05 09:11:00|15160.9|15158.9|15159.7|15157.7|15160.9|15158.9|15159.7|15157.7|0
1649149870000|2022-04-05 09:11:10|15159.5|15157.5|15159.3|15157.3|15159.5|15157.5|15158.9|15156.9|7
1649149880000|2022-04-05 09:11:20|15159.4|15157.4|15160.3|15158.3|15160.4|15158.4|15159.3|15157.3|5
1649149890000|2022-04-05 09:11:30|15160.2|15158.2|15159.8|15157.8|15160.4|15158.4|15159.5|15157.5|4
1649149900000|2022-04-05 09:11:40|15159.9|15157.9|15160|15158|15160.4|15158.4|15159.9|15157.9|0
1649149910000|2022-04-05 09:11:50|15159.9|15157.9|15159.3|15157.3|15160.2|15158.2|15158.9|15156.9|3
1649149920000|2022-04-05 09:12:00|15159.5|15157.5|15159.2|15157.2|15159.8|15157.8|15158.8|15156.8|12
1649149930000|2022-04-05 09:12:10|15159|15157|15159.3|15157.3|15159.4|15157.4|15159|15157|0
1649149940000|2022-04-05 09:12:20|15159.4|15157.4|15160|15158|15160|15158|15159.3|15157.3|3
1649149950000|2022-04-05 09:12:30|15159.9|15157.9|15160.4|15158.4|15160.5|15158.5|15159.9|15157.9|3
1649149960000|2022-04-05 09:12:40|15160.3|15158.3|15160.4|15158.4|15160.5|15158.5|15160.3|15158.3|0
1649149970000|2022-04-05 09:12:50|15160.3|15158.3|15160|15158|15160.4|15158.4|15159.5|15157.5|6
1649149980000|2022-04-05 09:13:00|15160.2|15158.2|15159.5|15157.5|15160.2|15158.2|15159.2|15157.2|2
1649149990000|2022-04-05 09:13:10|15159.7|15157.7|15158.3|15156.3|15159.8|15157.8|15157.8|15155.8|10
1649150000000|2022-04-05 09:13:20|15158.2|15156.2|15158.4|15156.4|15158.7|15156.7|15158.2|15156.2|0
1649150010000|2022-04-05 09:13:30|15158.2|15156.2|15158.8|15156.8|15159|15157|15157.9|15155.9|1
1649150020000|2022-04-05 09:13:40|15158.9|15156.9|15159.2|15157.2|15159.4|15157.4|15158.7|15156.7|6
1649150030000|2022-04-05 09:13:50|15159|15157|15158.9|15156.9|15159|15157|15158.8|15156.8|2
1649150040000|2022-04-05 09:14:00|15158.8|15156.8|15157.9|15155.9|15158.9|15156.9|15157.9|15155.9|6
1649150050000|2022-04-05 09:14:10|15158.2|15156.2|15158|15156|15158.3|15156.3|15157.9|15155.9|3
1649150060000|2022-04-05 09:14:20|15158.2|15156.2|15157.9|15155.9|15158.2|15156.2|15157.5|15155.5|1
1649150070000|2022-04-05 09:14:30|15157.8|15155.8|15157.7|15155.7|15157.8|15155.8|15156.5|15154.5|11
1649150080000|2022-04-05 09:14:40|15157.5|15155.5|15158.2|15156.2|15158.2|15156.2|15157.4|15155.4|0
1649150090000|2022-04-05 09:14:50|15158.3|15156.3|15158.3|15156.3|15158.7|15156.7|15158.2|15156.2|3
1649150100000|2022-04-05 09:15:00|15158.4|15156.4|15158.4|15156.4|15158.5|15156.5|15158|15156|0
1649150110000|2022-04-05 09:15:10|15158.2|15156.2|15158|15156|15158.5|15156.5|15158|15156|3
1649150120000|2022-04-05 09:15:20|15157.9|15155.9|15157.5|15155.5|15158|15156|15157.5|15155.5|1
1649150130000|2022-04-05 09:15:30|15157.7|15155.7|15159.5|15157.5|15159.7|15157.7|15157.5|15155.5|12
1649150140000|2022-04-05 09:15:40|15159.7|15157.7|15159.2|15157.2|15159.7|15157.7|15158.8|15156.8|3
1649150150000|2022-04-05 09:15:50|15159.3|15157.3|15158.8|15156.8|15159.3|15157.3|15158.5|15156.5|6
1649150160000|2022-04-05 09:16:00|15158.7|15156.7|15157.9|15155.9|15158.7|15156.7|15157.9|15155.9|5
1649150170000|2022-04-05 09:16:10|15158|15156|15158.2|15156.2|15158.2|15156.2|15157.9|15155.9|1
1649150180000|2022-04-05 09:16:20|15158|15156|15156.5|15154.5|15158|15156|15156.3|15154.3|7
1649150190000|2022-04-05 09:16:30|15156.8|15154.8|15156.9|15154.9|15157.8|15155.8|15155.9|15153.9|40
1649150200000|2022-04-05 09:16:40|15156.8|15154.8|15157|15155|15157|15155|15155.8|15153.8|6
1649150210000|2022-04-05 09:16:50|15157.2|15155.2|15155.8|15153.8|15157.2|15155.2|15155.5|15153.5|2
1649150220000|2022-04-05 09:17:00|15155.9|15153.9|15155.7|15153.7|15156|15154|15155.5|15153.5|4
1649150230000|2022-04-05 09:17:10|15155.8|15153.8|15156.2|15154.2|15156.5|15154.5|15155.7|15153.7|3
1649150240000|2022-04-05 09:17:20|15156.3|15154.3|15156.3|15154.3|15157|15155|15155.9|15153.9|6
1649150250000|2022-04-05 09:17:30|15156.2|15154.2|15156.5|15154.5|15156.9|15154.9|15155.9|15153.9|5
1649150260000|2022-04-05 09:17:40|15156.7|15154.7|15156.3|15154.3|15156.8|15154.8|15155.9|15153.9|4
1649150270000|2022-04-05 09:17:50|15156.4|15154.4|15157.2|15155.2|15157.2|15155.2|15156.3|15154.3|11
1649150280000|2022-04-05 09:18:00|15157.4|15155.4|15157.2|15155.2|15157.7|15155.7|15156.7|15154.7|3
1649150290000|2022-04-05 09:18:10|15157|15155|15156.8|15154.8|15157.2|15155.2|15156.8|15154.8|0
1649150300000|2022-04-05 09:18:20|15156.9|15154.9|15156.9|15154.9|15157.2|15155.2|15156.8|15154.8|1
1649150310000|2022-04-05 09:18:30|15157.2|15155.2|15157.2|15155.2|15157.4|15155.4|15157|15155|6
1649150320000|2022-04-05 09:18:40|15156.9|15154.9|15156.5|15154.5|15157.2|15155.2|15156.5|15154.5|3
1649150330000|2022-04-05 09:18:50|15156.4|15154.4|15156.2|15154.2|15156.4|15154.4|15155.9|15153.9|7
1649150340000|2022-04-05 09:19:00|15156.3|15154.3|15155.5|15153.5|15156.4|15154.4|15155.2|15153.2|6
1649150350000|2022-04-05 09:19:10|15155.3|15153.3|15156.5|15154.5|15156.8|15154.8|15155.3|15153.3|7
1649150360000|2022-04-05 09:19:20|15156.7|15154.7|15156.8|15154.8|15156.8|15154.8|15156.5|15154.5|1
1649150370000|2022-04-05 09:19:30|15156.7|15154.7|15155.9|15153.9|15156.8|15154.8|15155.8|15153.8|2
1649150380000|2022-04-05 09:19:40|15155.8|15153.8|15156.2|15154.2|15156.2|15154.2|15155.7|15153.7|1
1649150390000|2022-04-05 09:19:50|15156|15154|15155.2|15153.2|15156|15154|15155|15153|0
1649150400000|2022-04-05 09:20:00|15155|15153|15155.8|15153.8|15155.8|15153.8|15154.9|15152.9|7
1649150410000|2022-04-05 09:20:10|15155.9|15153.9|15156.8|15154.8|15157.2|15155.2|15155.9|15153.9|4
1649150420000|2022-04-05 09:20:20|15156.7|15154.7|15156|15154|15156.8|15154.8|15155.9|15153.9|7
1649150430000|2022-04-05 09:20:30|15156.2|15154.2|15156.5|15154.5|15156.7|15154.7|15155.8|15153.8|4
1649150440000|2022-04-05 09:20:40|15156.4|15154.4|15155.8|15153.8|15156.4|15154.4|15155.8|15153.8|2
1649150450000|2022-04-05 09:20:50|15157.3|15155.3|15157.3|15155.3|15158.2|15156.2|15157|15155|20
1649150460000|2022-04-05 09:21:00|15157|15155|15157.3|15155.3|15157.3|15155.3|15156.8|15154.8|8
1649150470000|2022-04-05 09:21:10|15157.8|15155.8|15157.3|15155.3|15157.9|15155.9|15157.3|15155.3|4
1649150480000|2022-04-05 09:21:20|15157.4|15155.4|15156.7|15154.7|15157.4|15155.4|15156.7|15154.7|8
1649150490000|2022-04-05 09:21:30|15156|15154|15157.3|15155.3|15157.5|15155.5|15155.9|15153.9|5
1649150500000|2022-04-05 09:21:40|15157.2|15155.2|15156.9|15154.9|15157.3|15155.3|15156.5|15154.5|2
1649150510000|2022-04-05 09:21:50|15157|15155|15156.7|15154.7|15157.2|15155.2|15156.5|15154.5|10
1649150520000|2022-04-05 09:22:00|15156.9|15154.9|15156.8|15154.8|15157.2|15155.2|15156.8|15154.8|7
1649150530000|2022-04-05 09:22:10|15156.9|15154.9|15157.9|15155.9|15158.7|15156.7|15156.9|15154.9|41
1649150540000|2022-04-05 09:22:20|15157.4|15155.4|15157.9|15155.9|15158.2|15156.2|15157.2|15155.2|2
1649150550000|2022-04-05 09:22:30|15158|15156|15158.9|15156.9|15159|15157|15158|15156|1
1649150560000|2022-04-05 09:22:40|15158.8|15156.8|15157.9|15155.9|15158.9|15156.9|15157.9|15155.9|0
1649150570000|2022-04-05 09:22:50|15158|15156|15158|15156|15158|15156|15157.9|15155.9|2
1649150580000|2022-04-05 09:23:00|15157.9|15155.9|15156.8|15154.8|15158|15156|15155.8|15153.8|16
1649150590000|2022-04-05 09:23:10|15156.9|15154.9|15156.5|15154.5|15157.8|15155.8|15156.5|15154.5|2
1649150600000|2022-04-05 09:23:20|15156.4|15154.4|15156|15154|15156.4|15154.4|15155.5|15153.5|14
1649150610000|2022-04-05 09:23:30|15156.2|15154.2|15156|15154|15156.5|15154.5|15156|15154|3
1649150630000|2022-04-05 09:23:50|15154.8|15152.8|15152|15150|15154.8|15152.8|15151.9|15149.9|100
1649150640000|2022-04-05 09:24:00|15151.9|15149.9|15149.2|15147.2|15152|15150|15149|15147|70
1649150650000|2022-04-05 09:24:10|15149|15147|15151.2|15149.2|15151.3|15149.3|15149|15147|50
1649150660000|2022-04-05 09:24:20|15151|15149|15150.3|15148.3|15151.3|15149.3|15150.2|15148.2|19
1649150670000|2022-04-05 09:24:30|15150.2|15148.2|15150.8|15148.8|15151.2|15149.2|15150.2|15148.2|9
1649150680000|2022-04-05 09:24:40|15150.9|15148.9|15151.3|15149.3|15151.4|15149.4|15150.3|15148.3|14
1649150690000|2022-04-05 09:24:50|15151.4|15149.4|15151.2|15149.2|15151.8|15149.8|15151|15149|7
1649150700000|2022-04-05 09:25:00|15151.5|15149.5|15151.4|15149.4|15151.8|15149.8|15151|15149|18
1649150710000|2022-04-05 09:25:10|15151.3|15149.3|15151|15149|15151.5|15149.5|15150.2|15148.2|12
1649150720000|2022-04-05 09:25:20|15150.9|15148.9|15151.3|15149.3|15151.9|15149.9|15150.3|15148.3|8
1649150730000|2022-04-05 09:25:30|15151.2|15149.2|15150.5|15148.5|15151.3|15149.3|15150.5|15148.5|3
1649150740000|2022-04-05 09:25:40|15150.7|15148.7|15150.3|15148.3|15150.8|15148.8|15149.9|15147.9|2
1649150750000|2022-04-05 09:25:50|15150.2|15148.2|15150.2|15148.2|15150.3|15148.3|15149.3|15147.3|7
1649150760000|2022-04-05 09:26:00|15150|15148|15150.2|15148.2|15150.4|15148.4|15148.5|15146.5|22
1649150770000|2022-04-05 09:26:10|15150.3|15148.3|15150.2|15148.2|15150.4|15148.4|15149.7|15147.7|9
1649150780000|2022-04-05 09:26:20|15150|15148|15150.3|15148.3|15151.2|15149.2|15149.7|15147.7|12
1649150790000|2022-04-05 09:26:30|15150.4|15148.4|15150.3|15148.3|15150.8|15148.8|15150.3|15148.3|4
1649150800000|2022-04-05 09:26:40|15150.4|15148.4|15150|15148|15150.7|15148.7|15150|15148|0
1649150810000|2022-04-05 09:26:50|15149.8|15147.8|15149.8|15147.8|15150|15148|15148.9|15146.9|6
1649150820000|2022-04-05 09:27:00|15149.5|15147.5|15149.5|15147.5|15149.8|15147.8|15149.3|15147.3|4
1649150830000|2022-04-05 09:27:10|15149.4|15147.4|15148.3|15146.3|15149.4|15147.4|15148.3|15146.3|11
1649150840000|2022-04-05 09:27:20|15148.8|15146.8|15148.5|15146.5|15149|15147|15148.3|15146.3|14
1649150850000|2022-04-05 09:27:30|15148.7|15146.7|15147.9|15145.9|15149|15147|15147.7|15145.7|12
1649150860000|2022-04-05 09:27:40|15147.8|15145.8|15145.5|15143.5|15147.9|15145.9|15144.8|15142.8|87
1649150870000|2022-04-05 09:27:50|15145.8|15143.8|15146.8|15144.8|15148.3|15146.3|15145.5|15143.5|26
1649150880000|2022-04-05 09:28:00|15146.9|15144.9|15146.3|15144.3|15147|15145|15145.4|15143.4|20
1649150890000|2022-04-05 09:28:10|15146.4|15144.4|15145.7|15143.7|15146.4|15144.4|15145.4|15143.4|21
1649150900000|2022-04-05 09:28:20|15145.8|15143.8|15144.8|15142.8|15145.8|15143.8|15143.8|15141.8|43
1649150910000|2022-04-05 09:28:30|15144.9|15142.9|15143.8|15141.8|15145|15143|15143.7|15141.7|9
1649150920000|2022-04-05 09:28:40|15143.9|15141.9|15144|15142|15144.8|15142.8|15143.3|15141.3|20
1649150930000|2022-04-05 09:28:50|15144.2|15142.2|15144.7|15142.7|15144.8|15142.8|15143.5|15141.5|10
1649150940000|2022-04-05 09:29:00|15144.8|15142.8|15145.3|15143.3|15145.5|15143.5|15144.4|15142.4|11
1649150950000|2022-04-05 09:29:10|15145.2|15143.2|15145.9|15143.9|15146.2|15144.2|15144.5|15142.5|13
1649150960000|2022-04-05 09:29:20|15146|15144|15146.8|15144.8|15147|15145|15146|15144|10
1649150970000|2022-04-05 09:29:30|15146.3|15144.3|15145.7|15143.7|15146.5|15144.5|15145.3|15143.3|6
1649150980000|2022-04-05 09:29:40|15145.4|15143.4|15146.8|15144.8|15146.8|15144.8|15145|15143|10
1649150990000|2022-04-05 09:29:50|15146.9|15144.9|15147.8|15145.8|15147.9|15145.9|15146.7|15144.7|12
1649151000000|2022-04-05 09:30:00|15147.7|15145.7|15147.9|15145.9|15148.3|15146.3|15147.2|15145.2|27
1649151010000|2022-04-05 09:30:10|15148|15146|15148.8|15146.8|15149|15147|15148|15146|14
1649151020000|2022-04-05 09:30:20|15148.9|15146.9|15149.7|15147.7|15150.3|15148.3|15148.8|15146.8|38
1649151030000|2022-04-05 09:30:30|15149.9|15147.9|15150.9|15148.9|15151.4|15149.4|15149.9|15147.9|54
1649151040000|2022-04-05 09:30:40|15150.8|15148.8|15149.7|15147.7|15150.9|15148.9|15149.7|15147.7|9
1649151050000|2022-04-05 09:30:50|15150.2|15148.2|15150|15148|15150.2|15148.2|15149.8|15147.8|5
1649151060000|2022-04-05 09:31:00|15150.2|15148.2|15149.5|15147.5|15150.5|15148.5|15149.5|15147.5|9
1649151070000|2022-04-05 09:31:10|15149.7|15147.7|15149.9|15147.9|15150|15148|15149.7|15147.7|1
1649151080000|2022-04-05 09:31:20|15149.8|15147.8|15149.8|15147.8|15149.9|15147.9|15149.5|15147.5|9
1649151090000|2022-04-05 09:31:30|15149.7|15147.7|15149.3|15147.3|15149.8|15147.8|15149.3|15147.3|7
1649151100000|2022-04-05 09:31:40|15149|15147|15149|15147|15149.3|15147.3|15148.8|15146.8|4
1649151110000|2022-04-05 09:31:50|15149.2|15147.2|15149.7|15147.7|15149.7|15147.7|15149|15147|2
1649151120000|2022-04-05 09:32:00|15149.5|15147.5|15150|15148|15150.5|15148.5|15149.5|15147.5|26
1649151130000|2022-04-05 09:32:10|15149.5|15147.5|15149.5|15147.5|15149.8|15147.8|15149.4|15147.4|4
1649151140000|2022-04-05 09:32:20|15149.7|15147.7|15149.3|15147.3|15149.8|15147.8|15149|15147|4
1649151150000|2022-04-05 09:32:30|15149.2|15147.2|15148|15146|15149.5|15147.5|15148|15146|8
1649151160000|2022-04-05 09:32:40|15148.2|15146.2|15150|15148|15150|15148|15148|15146|4
1649151170000|2022-04-05 09:32:50|15149.9|15147.9|15147.5|15145.5|15150|15148|15147.4|15145.4|15
1649151180000|2022-04-05 09:33:00|15147.8|15145.8|15149|15147|15149|15147|15147.8|15145.8|10
1649151190000|2022-04-05 09:33:10|15148.9|15146.9|15148.8|15146.8|15149.4|15147.4|15148.8|15146.8|18
1649151200000|2022-04-05 09:33:20|15148.9|15146.9|15149.3|15147.3|15149.3|15147.3|15148.8|15146.8|3
1649151210000|2022-04-05 09:33:30|15149.2|15147.2|15149.3|15147.3|15149.4|15147.4|15148.9|15146.9|6
1649151220000|2022-04-05 09:33:40|15149.4|15147.4|15149.5|15147.5|15149.5|15147.5|15149|15147|2
1649151230000|2022-04-05 09:33:50|15149.4|15147.4|15149.2|15147.2|15149.4|15147.4|15149.2|15147.2|1
1649151240000|2022-04-05 09:34:00|15148.3|15146.3|15148.8|15146.8|15148.9|15146.9|15148.2|15146.2|39
1649151250000|2022-04-05 09:34:10|15149|15147|15148.8|15146.8|15149.2|15147.2|15148.5|15146.5|1
1649151260000|2022-04-05 09:34:20|15148.9|15146.9|15148.9|15146.9|15149.3|15147.3|15148.3|15146.3|6
1649151270000|2022-04-05 09:34:30|15149.2|15147.2|15149.5|15147.5|15149.8|15147.8|15149.2|15147.2|23
1649151280000|2022-04-05 09:34:40|15149.7|15147.7|15149.9|15147.9|15149.9|15147.9|15149.4|15147.4|2
1649151290000|2022-04-05 09:34:50|15150.3|15148.3|15148.8|15146.8|15150.3|15148.3|15148.5|15146.5|4
1649151300000|2022-04-05 09:35:00|15148.9|15146.9|15150.2|15148.2|15150.7|15148.7|15148.5|15146.5|16
1649151310000|2022-04-05 09:35:10|15150|15148|15149.9|15147.9|15150.3|15148.3|15149|15147|9
1649151320000|2022-04-05 09:35:20|15149.8|15147.8|15150.3|15148.3|15150.8|15148.8|15149.4|15147.4|14
1649151330000|2022-04-05 09:35:30|15150.4|15148.4|15150.4|15148.4|15150.5|15148.5|15150.3|15148.3|4
1649151340000|2022-04-05 09:35:40|15151|15149|15150.8|15148.8|15151|15149|15150.4|15148.4|7
1649151350000|2022-04-05 09:35:50|15150.7|15148.7|15149.9|15147.9|15150.9|15148.9|15149.7|15147.7|16
1649151360000|2022-04-05 09:36:00|15149.8|15147.8|15149.9|15147.9|15150.2|15148.2|15149.5|15147.5|4
1649151370000|2022-04-05 09:36:10|15149.8|15147.8|15150|15148|15150.3|15148.3|15149.5|15147.5|6
1649151380000|2022-04-05 09:36:20|15149.9|15147.9|15149.8|15147.8|15149.9|15147.9|15149.3|15147.3|1
1649151390000|2022-04-05 09:36:30|15149.5|15147.5|15150|15148|15150.3|15148.3|15149.5|15147.5|8
1649151400000|2022-04-05 09:36:40|15149.9|15147.9|15149.9|15147.9|15150.2|15148.2|15149.8|15147.8|0
1649151410000|2022-04-05 09:36:50|15149.8|15147.8|15150.3|15148.3|15150.7|15148.7|15149.8|15147.8|6
1649151420000|2022-04-05 09:37:00|15150.4|15148.4|15150.3|15148.3|15150.5|15148.5|15149.8|15147.8|10
1649151430000|2022-04-05 09:37:10|15150.8|15148.8|15150|15148|15150.8|15148.8|15149.7|15147.7|10
1649151440000|2022-04-05 09:37:20|15149.9|15147.9|15148.9|15146.9|15150.3|15148.3|15148.9|15146.9|5
1649151450000|2022-04-05 09:37:30|15149|15147|15148.3|15146.3|15149|15147|15148.2|15146.2|6
1649151460000|2022-04-05 09:37:40|15148|15146|15146.9|15144.9|15148.3|15146.3|15146.9|15144.9|14
1649151470000|2022-04-05 09:37:50|15147.3|15145.3|15145|15143|15147.4|15145.4|15144.9|15142.9|16
1649151480000|2022-04-05 09:38:00|15145.2|15143.2|15143.9|15141.9|15145.3|15143.3|15143.9|15141.9|16
1649151490000|2022-04-05 09:38:10|15144|15142|15143|15141|15144.5|15142.5|15143|15141|24
1649151500000|2022-04-05 09:38:20|15142.9|15140.9|15144.9|15142.9|15145|15143|15142.5|15140.5|26
1649151510000|2022-04-05 09:38:30|15144.8|15142.8|15138|15136|15144.8|15142.8|15138|15136|158
1649151520000|2022-04-05 09:38:40|15138.2|15136.2|15139.8|15137.8|15140.3|15138.3|15137.8|15135.8|30
1649151530000|2022-04-05 09:38:50|15139.9|15137.9|15138.5|15136.5|15139.9|15137.9|15138.3|15136.3|32
1649151540000|2022-04-05 09:39:00|15139.3|15137.3|15140.3|15138.3|15140.3|15138.3|15137.9|15135.9|27
1649151550000|2022-04-05 09:39:10|15140.2|15138.2|15142.5|15140.5|15143|15141|15140.2|15138.2|20
1649151560000|2022-04-05 09:39:20|15142.4|15140.4|15142.8|15140.8|15142.9|15140.9|15142.2|15140.2|10
1649151570000|2022-04-05 09:39:30|15143.3|15141.3|15143|15141|15143.7|15141.7|15142.8|15140.8|6
1649151580000|2022-04-05 09:39:40|15142.9|15140.9|15139.7|15137.7|15143|15141|15138.2|15136.2|34
1649151590000|2022-04-05 09:39:50|15139.5|15137.5|15139.3|15137.3|15139.8|15137.8|15138.8|15136.8|10
1649151600000|2022-04-05 09:40:00|15139.2|15137.2|15139.5|15137.5|15139.8|15137.8|15138.3|15136.3|15
1649151610000|2022-04-05 09:40:10|15139.4|15137.4|15140|15138|15140.2|15138.2|15138.9|15136.9|10
1649151620000|2022-04-05 09:40:20|15140.2|15138.2|15139.9|15137.9|15140.2|15138.2|15139.9|15137.9|3
1649151630000|2022-04-05 09:40:30|15140.5|15138.5|15138.9|15136.9|15140.5|15138.5|15138.2|15136.2|22
1649151640000|2022-04-05 09:40:40|15139|15137|15138.2|15136.2|15139.3|15137.3|15138|15136|9
1649151650000|2022-04-05 09:40:50|15138.3|15136.3|15138.3|15136.3|15138.8|15136.8|15137.7|15135.7|9
1649151660000|2022-04-05 09:41:00|15138.5|15136.5|15137.5|15135.5|15138.5|15136.5|15136.9|15134.9|15
1649151670000|2022-04-05 09:41:10|15137.9|15135.9|15139|15137|15139.2|15137.2|15137.8|15135.8|19
1649151680000|2022-04-05 09:41:20|15138.9|15136.9|15140|15138|15140.2|15138.2|15138.5|15136.5|12
1649151690000|2022-04-05 09:41:30|15140.2|15138.2|15140.5|15138.5|15140.8|15138.8|15139.8|15137.8|15
1649151700000|2022-04-05 09:41:40|15141.2|15139.2|15135|15133|15141.2|15139.2|15134.9|15132.9|83
1649151710000|2022-04-05 09:41:50|15134.9|15132.9|15133.8|15131.8|15135.2|15133.2|15133.7|15131.7|56
1649151720000|2022-04-05 09:42:00|15133.9|15131.9|15136.8|15134.8|15137|15135|15133.3|15131.3|73
1649151730000|2022-04-05 09:42:10|15137|15135|15137|15135|15138.7|15136.7|15136.8|15134.8|27
1649151740000|2022-04-05 09:42:20|15136.8|15134.8|15136|15134|15137|15135|15135.5|15133.5|5
1649151750000|2022-04-05 09:42:30|15136.2|15134.2|15136.4|15134.4|15136.7|15134.7|15135.9|15133.9|14
1649151760000|2022-04-05 09:42:40|15136.5|15134.5|15136.8|15134.8|15137.3|15135.3|15136.5|15134.5|21
1649151770000|2022-04-05 09:42:50|15136.9|15134.9|15136.9|15134.9|15137|15135|15136|15134|18
1649151780000|2022-04-05 09:43:00|15137|15135|15138.5|15136.5|15139|15137|15136.9|15134.9|30
1649151790000|2022-04-05 09:43:10|15138.7|15136.7|15138|15136|15138.9|15136.9|15138|15136|6
1649151800000|2022-04-05 09:43:20|15137.9|15135.9|15137.9|15135.9|15138.7|15136.7|15137.2|15135.2|14
1649151810000|2022-04-05 09:43:30|15138|15136|15137.9|15135.9|15138.3|15136.3|15137.8|15135.8|1
1649151820000|2022-04-05 09:43:40|15137.7|15135.7|15138.5|15136.5|15138.7|15136.7|15137.7|15135.7|12
1649151830000|2022-04-05 09:43:50|15138.7|15136.7|15137.9|15135.9|15138.7|15136.7|15137.8|15135.8|1
1649151840000|2022-04-05 09:44:00|15138|15136|15137.9|15135.9|15138.4|15136.4|15137.7|15135.7|6
1649151850000|2022-04-05 09:44:10|15137.8|15135.8|15138.5|15136.5|15138.8|15136.8|15137.8|15135.8|5
1649151860000|2022-04-05 09:44:20|15137.5|15135.5|15137.9|15135.9|15138.4|15136.4|15137.3|15135.3|15
1649151870000|2022-04-05 09:44:30|15138|15136|15138.3|15136.3|15138.4|15136.4|15138|15136|0
1649151880000|2022-04-05 09:44:40|15138.2|15136.2|15138|15136|15138.3|15136.3|15137.8|15135.8|3
1649151890000|2022-04-05 09:44:50|15138.2|15136.2|15137.5|15135.5|15138.3|15136.3|15137.2|15135.2|8
1649151900000|2022-04-05 09:45:00|15137.4|15135.4|15137|15135|15137.5|15135.5|15136.8|15134.8|9
1649151910000|2022-04-05 09:45:10|15137.2|15135.2|15136.3|15134.3|15137.3|15135.3|15135.9|15133.9|19
1649151920000|2022-04-05 09:45:20|15136.4|15134.4|15135|15133|15136.5|15134.5|15134.9|15132.9|26
1649151930000|2022-04-05 09:45:30|15135.2|15133.2|15128.2|15126.2|15135.5|15133.5|15128|15126|181
1649151940000|2022-04-05 09:45:40|15128|15126|15129.5|15127.5|15130|15128|15126.9|15124.9|104
1649151950000|2022-04-05 09:45:50|15129.7|15127.7|15129.7|15127.7|15130.5|15128.5|15128.4|15126.4|30
1649151960000|2022-04-05 09:46:00|15129.8|15127.8|15130.8|15128.8|15130.9|15128.9|15129.3|15127.3|46
1649151970000|2022-04-05 09:46:10|15130.7|15128.7|15130|15128|15130.8|15128.8|15129.5|15127.5|18
1649151980000|2022-04-05 09:46:20|15130.2|15128.2|15129.9|15127.9|15130.5|15128.5|15129.8|15127.8|10
1649151990000|2022-04-05 09:46:30|15130|15128|15130.3|15128.3|15131.2|15129.2|15130|15128|27
1649152000000|2022-04-05 09:46:40|15130.4|15128.4|15130.5|15128.5|15131.2|15129.2|15130|15128|8
1649152010000|2022-04-05 09:46:50|15130.7|15128.7|15130.3|15128.3|15130.9|15128.9|15129.2|15127.2|24
1649152020000|2022-04-05 09:47:00|15130.4|15128.4|15130.8|15128.8|15131.3|15129.3|15130|15128|24
1649152030000|2022-04-05 09:47:10|15130.5|15128.5|15130.8|15128.8|15131.2|15129.2|15130.3|15128.3|17
1649152040000|2022-04-05 09:47:20|15130.7|15128.7|15131.4|15129.4|15131.4|15129.4|15130.7|15128.7|4
1649152050000|2022-04-05 09:47:30|15131.3|15129.3|15133.2|15131.2|15133.2|15131.2|15131.3|15129.3|23
1649152060000|2022-04-05 09:47:40|15133.3|15131.3|15133.2|15131.2|15133.9|15131.9|15132.3|15130.3|41
1649152070000|2022-04-05 09:47:50|15132.8|15130.8|15131.9|15129.9|15132.8|15130.8|15131.7|15129.7|23
1649152080000|2022-04-05 09:48:00|15132|15130|15127.9|15125.9|15132.2|15130.2|15127.7|15125.7|49
1649152090000|2022-04-05 09:48:10|15128|15126|15128.8|15126.8|15129.2|15127.2|15127.8|15125.8|19
1649152100000|2022-04-05 09:48:20|15129|15127|15129.2|15127.2|15129.8|15127.8|15129|15127|16
1649152110000|2022-04-05 09:48:30|15129|15127|15129.3|15127.3|15129.8|15127.8|15128.4|15126.4|29
1649152120000|2022-04-05 09:48:40|15129.4|15127.4|15129.7|15127.7|15130.4|15128.4|15129.2|15127.2|11
1649152130000|2022-04-05 09:48:50|15129.8|15127.8|15129|15127|15130|15128|15128.8|15126.8|14
1649152140000|2022-04-05 09:49:00|15129.2|15127.2|15130|15128|15130|15128|15128.9|15126.9|8
1649152150000|2022-04-05 09:49:10|15130.2|15128.2|15130.4|15128.4|15130.9|15128.9|15129.9|15127.9|19
1649152160000|2022-04-05 09:49:20|15130.2|15128.2|15129|15127|15130.2|15128.2|15128.2|15126.2|10
1649152170000|2022-04-05 09:49:30|15129.2|15127.2|15129|15127|15129.4|15127.4|15128.7|15126.7|9
1649152180000|2022-04-05 09:49:40|15128.9|15126.9|15128.5|15126.5|15129|15127|15127.3|15125.3|45
1649152190000|2022-04-05 09:49:50|15128.3|15126.3|15127.8|15125.8|15128.5|15126.5|15127.3|15125.3|12
1649152200000|2022-04-05 09:50:00|15127.9|15125.9|15127.3|15125.3|15128.4|15126.4|15127|15125|21
1649152210000|2022-04-05 09:50:10|15127.4|15125.4|15123.9|15121.9|15127.8|15125.8|15123.9|15121.9|68
1649152220000|2022-04-05 09:50:20|15123.8|15121.8|15127.8|15125.8|15128|15126|15123.3|15121.3|53
1649152230000|2022-04-05 09:50:30|15128|15126|15128.8|15126.8|15128.9|15126.9|15127.7|15125.7|9
1649152240000|2022-04-05 09:50:40|15129|15127|15128.9|15126.9|15129.2|15127.2|15128.5|15126.5|9
1649152250000|2022-04-05 09:50:50|15128.8|15126.8|15131.5|15129.5|15131.5|15129.5|15128.8|15126.8|48
1649152260000|2022-04-05 09:51:00|15131.4|15129.4|15131.5|15129.5|15132|15130|15130.5|15128.5|15
1649152270000|2022-04-05 09:51:10|15131.3|15129.3|15131.8|15129.8|15132.2|15130.2|15131.3|15129.3|6
1649152280000|2022-04-05 09:51:20|15131.7|15129.7|15132|15130|15132.4|15130.4|15131.5|15129.5|37
1649152290000|2022-04-05 09:51:30|15132.2|15130.2|15132|15130|15132.7|15130.7|15132|15130|7
1649152300000|2022-04-05 09:51:40|15131.9|15129.9|15130|15128|15132|15130|15130|15128|11
1649152310000|2022-04-05 09:51:50|15129.8|15127.8|15130.5|15128.5|15130.8|15128.8|15129.8|15127.8|7
1649152320000|2022-04-05 09:52:00|15130.7|15128.7|15131.5|15129.5|15131.5|15129.5|15130.4|15128.4|13
1649152330000|2022-04-05 09:52:10|15131.7|15129.7|15131.5|15129.5|15131.7|15129.7|15131.3|15129.3|5
1649152340000|2022-04-05 09:52:20|15131.7|15129.7|15132.4|15130.4|15132.5|15130.5|15131.5|15129.5|16
1649152350000|2022-04-05 09:52:30|15132.5|15130.5|15132.8|15130.8|15132.8|15130.8|15132.2|15130.2|33
1649152360000|2022-04-05 09:52:40|15132.9|15130.9|15133.2|15131.2|15133.5|15131.5|15132.8|15130.8|27
1649152370000|2022-04-05 09:52:50|15133.3|15131.3|15133.3|15131.3|15133.5|15131.5|15132.7|15130.7|16
1649152380000|2022-04-05 09:53:00|15133.2|15131.2|15132.4|15130.4|15133.3|15131.3|15132.4|15130.4|17
1649152390000|2022-04-05 09:53:10|15132.3|15130.3|15133.3|15131.3|15133.3|15131.3|15132.3|15130.3|3
1649152400000|2022-04-05 09:53:20|15133.4|15131.4|15131.8|15129.8|15133.4|15131.4|15131.3|15129.3|9
1649152410000|2022-04-05 09:53:30|15132|15130|15131.4|15129.4|15132.3|15130.3|15131.2|15129.2|13
1649152420000|2022-04-05 09:53:40|15131.3|15129.3|15131.3|15129.3|15131.4|15129.4|15130.5|15128.5|2
1649152430000|2022-04-05 09:53:50|15131.8|15129.8|15131.3|15129.3|15131.9|15129.9|15130.8|15128.8|6
1649152440000|2022-04-05 09:54:00|15131.2|15129.2|15131.7|15129.7|15131.8|15129.8|15130.8|15128.8|5
1649152450000|2022-04-05 09:54:10|15131.9|15129.9|15131.3|15129.3|15132.3|15130.3|15130.8|15128.8|6
1649152460000|2022-04-05 09:54:20|15131.4|15129.4|15131.7|15129.7|15131.8|15129.8|15131|15129|22
1649152470000|2022-04-05 09:54:30|15131|15129|15130.5|15128.5|15131|15129|15129.8|15127.8|20
1649152480000|2022-04-05 09:54:40|15130.4|15128.4|15130.7|15128.7|15130.7|15128.7|15129.9|15127.9|4
1649152490000|2022-04-05 09:54:50|15131.2|15129.2|15131.5|15129.5|15131.5|15129.5|15131.2|15129.2|1
1649152500000|2022-04-05 09:55:00|15131.4|15129.4|15132|15130|15132.2|15130.2|15130.8|15128.8|16
1649152510000|2022-04-05 09:55:10|15132.2|15130.2|15132.5|15130.5|15132.7|15130.7|15132|15130|10
1649152520000|2022-04-05 09:55:20|15132.4|15130.4|15132.4|15130.4|15132.7|15130.7|15131.8|15129.8|28
1649152530000|2022-04-05 09:55:30|15132.5|15130.5|15132|15130|15132.5|15130.5|15131.3|15129.3|18
1649152540000|2022-04-05 09:55:40|15132.2|15130.2|15131.7|15129.7|15132.2|15130.2|15131.5|15129.5|2
1649152550000|2022-04-05 09:55:50|15131.8|15129.8|15131.7|15129.7|15131.9|15129.9|15131|15129|13
1649152560000|2022-04-05 09:56:00|15131.5|15129.5|15131.7|15129.7|15133.3|15131.3|15131.3|15129.3|42
1649152570000|2022-04-05 09:56:10|15132.2|15130.2|15133.7|15131.7|15133.8|15131.8|15131.4|15129.4|105
1649152580000|2022-04-05 09:56:20|15133.3|15131.3|15134.3|15132.3|15134.5|15132.5|15133|15131|26
1649152590000|2022-04-05 09:56:30|15134.2|15132.2|15134.5|15132.5|15135.8|15133.8|15133.9|15131.9|15
1649152600000|2022-04-05 09:56:40|15134.3|15132.3|15134.8|15132.8|15134.9|15132.9|15134.3|15132.3|12
1649152610000|2022-04-05 09:56:50|15134.7|15132.7|15134.3|15132.3|15135|15133|15134.3|15132.3|8
1649152620000|2022-04-05 09:57:00|15134.2|15132.2|15133|15131|15134.4|15132.4|15133|15131|10
1649152630000|2022-04-05 09:57:10|15132.9|15130.9|15132.3|15130.3|15132.9|15130.9|15130.3|15128.3|15
1649152640000|2022-04-05 09:57:20|15132|15130|15132.3|15130.3|15132.8|15130.8|15132|15130|10
1649152650000|2022-04-05 09:57:30|15132.4|15130.4|15131.7|15129.7|15132.8|15130.8|15131.7|15129.7|6
1649152660000|2022-04-05 09:57:40|15131.5|15129.5|15129.8|15127.8|15131.9|15129.9|15129.7|15127.7|8
1649152670000|2022-04-05 09:57:50|15130.3|15128.3|15130.5|15128.5|15132|15130|15129.9|15127.9|8
1649152680000|2022-04-05 09:58:00|15130.4|15128.4|15130.5|15128.5|15130.9|15128.9|15129.7|15127.7|5
1649152690000|2022-04-05 09:58:10|15130.4|15128.4|15130.2|15128.2|15130.8|15128.8|15129.8|15127.8|5
1649152700000|2022-04-05 09:58:20|15130.3|15128.3|15130|15128|15130.7|15128.7|15129.2|15127.2|13
1649152710000|2022-04-05 09:58:30|15129.9|15127.9|15130.4|15128.4|15130.5|15128.5|15129.7|15127.7|4
1649152720000|2022-04-05 09:58:40|15130.3|15128.3|15130|15128|15131.2|15129.2|15130|15128|5
1649152730000|2022-04-05 09:58:50|15129.9|15127.9|15129.2|15127.2|15130.2|15128.2|15128.8|15126.8|10
1649152740000|2022-04-05 09:59:00|15128.8|15126.8|15130.3|15128.3|15130.3|15128.3|15128.8|15126.8|8
1649152750000|2022-04-05 09:59:10|15130.4|15128.4|15130.8|15128.8|15131.2|15129.2|15130.3|15128.3|8
1649152760000|2022-04-05 09:59:20|15131|15129|15130.8|15128.8|15131|15129|15130.5|15128.5|4
1649152770000|2022-04-05 09:59:30|15130.5|15128.5|15131.4|15129.4|15131.5|15129.5|15130.3|15128.3|2
1649152780000|2022-04-05 09:59:40|15131.3|15129.3|15131.5|15129.5|15131.5|15129.5|15131.2|15129.2|4
1649152790000|2022-04-05 09:59:50|15131.4|15129.4|15132.5|15130.5|15132.8|15130.8|15131.3|15129.3|19
1649152800000|2022-04-05 10:00:00|15132.7|15130.7|15129.8|15127.8|15132.8|15130.8|15128.9|15126.9|27
1649152810000|2022-04-05 10:00:10|15129.7|15127.7|15129.5|15127.5|15129.8|15127.8|15128.8|15126.8|14
1649152820000|2022-04-05 10:00:20|15129.7|15127.7|15128.8|15126.8|15129.7|15127.7|15128.3|15126.3|19
1649152830000|2022-04-05 10:00:30|15128.7|15126.7|15129.3|15127.3|15129.3|15127.3|15127.9|15125.9|20
1649152840000|2022-04-05 10:00:40|15129.2|15127.2|15129.5|15127.5|15130.2|15128.2|15128.4|15126.4|12
1649152850000|2022-04-05 10:00:50|15129.7|15127.7|15129.7|15127.7|15129.9|15127.9|15128.9|15126.9|8
1649152860000|2022-04-05 10:01:00|15129.5|15127.5|15128.7|15126.7|15130|15128|15128.5|15126.5|5
1649152870000|2022-04-05 10:01:10|15129.5|15127.5|15129|15127|15129.5|15127.5|15128.7|15126.7|4
1649152880000|2022-04-05 10:01:20|15128.9|15126.9|15128.8|15126.8|15128.9|15126.9|15128.4|15126.4|7
1649152890000|2022-04-05 10:01:30|15128.7|15126.7|15129.7|15127.7|15129.7|15127.7|15128.4|15126.4|3
1649152900000|2022-04-05 10:01:40|15129.8|15127.8|15130.4|15128.4|15130.5|15128.5|15129.8|15127.8|1
1649152910000|2022-04-05 10:01:50|15130.5|15128.5|15131.8|15129.8|15131.8|15129.8|15130.5|15128.5|9
1649152920000|2022-04-05 10:02:00|15131.9|15129.9|15133.8|15131.8|15133.9|15131.9|15131.5|15129.5|30
1649152930000|2022-04-05 10:02:10|15133.9|15131.9|15134.8|15132.8|15135.8|15133.8|15133.8|15131.8|31
1649152940000|2022-04-05 10:02:20|15134.9|15132.9|15136.2|15134.2|15136.5|15134.5|15134.5|15132.5|32
1649152950000|2022-04-05 10:02:30|15136.3|15134.3|15136.8|15134.8|15137.3|15135.3|15136.3|15134.3|27
1649152960000|2022-04-05 10:02:40|15136.9|15134.9|15138.2|15136.2|15138.2|15136.2|15136.8|15134.8|17
1649152970000|2022-04-05 10:02:50|15138|15136|15137.7|15135.7|15138.2|15136.2|15137|15135|47
1649152980000|2022-04-05 10:03:00|15137.4|15135.4|15138.3|15136.3|15138.3|15136.3|15136.8|15134.8|26
1649152990000|2022-04-05 10:03:10|15138|15136|15138.4|15136.4|15138.5|15136.5|15137.3|15135.3|8
1649153000000|2022-04-05 10:03:20|15138.5|15136.5|15138.9|15136.9|15139.2|15137.2|15137.8|15135.8|58
1649153010000|2022-04-05 10:03:30|15138.8|15136.8|15138.8|15136.8|15139.2|15137.2|15137.9|15135.9|19
1649153020000|2022-04-05 10:03:40|15138.7|15136.7|15139.3|15137.3|15139.3|15137.3|15138.3|15136.3|16
1649153030000|2022-04-05 10:03:50|15139.4|15137.4|15139.3|15137.3|15139.7|15137.7|15139.2|15137.2|13
1649153040000|2022-04-05 10:04:00|15140.2|15138.2|15139.3|15137.3|15140.2|15138.2|15138.9|15136.9|8
1649153050000|2022-04-05 10:04:10|15139.2|15137.2|15137.4|15135.4|15139.5|15137.5|15137.3|15135.3|35
1649153060000|2022-04-05 10:04:20|15137.5|15135.5|15138|15136|15138|15136|15137|15135|10
1649153070000|2022-04-05 10:04:30|15138.2|15136.2|15138.2|15136.2|15138.3|15136.3|15137.5|15135.5|22
1649153080000|2022-04-05 10:04:40|15138.3|15136.3|15137.9|15135.9|15138.3|15136.3|15137.9|15135.9|6
1649153090000|2022-04-05 10:04:50|15137.8|15135.8|15138.9|15136.9|15139|15137|15137.7|15135.7|9
1649153100000|2022-04-05 10:05:00|15139|15137|15138.8|15136.8|15139|15137|15138.7|15136.7|6
1649153110000|2022-04-05 10:05:10|15139.3|15137.3|15139|15137|15139.3|15137.3|15138.4|15136.4|14
1649153120000|2022-04-05 10:05:20|15138.9|15136.9|15139.8|15137.8|15139.9|15137.9|15138.8|15136.8|7
1649153130000|2022-04-05 10:05:30|15139.9|15137.9|15138.2|15136.2|15139.9|15137.9|15138|15136|12
1649153140000|2022-04-05 10:05:40|15138|15136|15138.8|15136.8|15139.2|15137.2|15138|15136|2
1649153150000|2022-04-05 10:05:50|15139|15137|15138.3|15136.3|15139|15137|15138|15136|4
1649153160000|2022-04-05 10:06:00|15138.4|15136.4|15138|15136|15138.5|15136.5|15137.8|15135.8|5
1649153170000|2022-04-05 10:06:10|15138.2|15136.2|15138.7|15136.7|15138.7|15136.7|15137.9|15135.9|3
1649153180000|2022-04-05 10:06:20|15138.8|15136.8|15138.5|15136.5|15138.8|15136.8|15137.8|15135.8|16
1649153190000|2022-04-05 10:06:30|15138.2|15136.2|15138.3|15136.3|15138.5|15136.5|15137.8|15135.8|4
1649153200000|2022-04-05 10:06:40|15138|15136|15138.2|15136.2|15138.5|15136.5|15137.9|15135.9|6
1649153210000|2022-04-05 10:06:50|15138|15136|15137.8|15135.8|15138|15136|15137.5|15135.5|8
1649153220000|2022-04-05 10:07:00|15137.7|15135.7|15137.5|15135.5|15137.8|15135.8|15137|15135|6
1649153230000|2022-04-05 10:07:10|15137.4|15135.4|15136.8|15134.8|15137.7|15135.7|15136.5|15134.5|19
1649153240000|2022-04-05 10:07:20|15136.5|15134.5|15138.5|15136.5|15138.7|15136.7|15136.4|15134.4|19
1649153250000|2022-04-05 10:07:30|15138.4|15136.4|15139.3|15137.3|15139.4|15137.4|15138.3|15136.3|17
1649153260000|2022-04-05 10:07:40|15139.2|15137.2|15138.8|15136.8|15139.3|15137.3|15138|15136|15
1649153270000|2022-04-05 10:07:50|15138.9|15136.9|15139.5|15137.5|15140|15138|15138.8|15136.8|22
1649153280000|2022-04-05 10:08:00|15139.8|15137.8|15138.2|15136.2|15139.8|15137.8|15136.4|15134.4|109
1649153290000|2022-04-05 10:08:10|15138|15136|15136.7|15134.7|15138.5|15136.5|15136.7|15134.7|18
1649153300000|2022-04-05 10:08:20|15136.8|15134.8|15136.9|15134.9|15137.4|15135.4|15136.7|15134.7|8
1649153310000|2022-04-05 10:08:30|15137|15135|15135.9|15133.9|15137.3|15135.3|15135.5|15133.5|20
1649153320000|2022-04-05 10:08:40|15135.8|15133.8|15133|15131|15136.2|15134.2|15132.9|15130.9|34
1649153330000|2022-04-05 10:08:50|15132.9|15130.9|15132.3|15130.3|15133.2|15131.2|15131.2|15129.2|41
1649153340000|2022-04-05 10:09:00|15132|15130|15127.2|15125.2|15132|15130|15127.2|15125.2|69
1649153350000|2022-04-05 10:09:10|15127|15125|15118.4|15116.4|15127|15125|15117.9|15115.9|214
1649153360000|2022-04-05 10:09:20|15118.5|15116.5|15118.3|15116.3|15119.4|15117.4|15115.3|15113.3|157
1649153370000|2022-04-05 10:09:30|15118.2|15116.2|15121.3|15119.3|15122.4|15120.4|15117|15115|44
1649153380000|2022-04-05 10:09:40|15121.5|15119.5|15118|15116|15123.3|15121.3|15118|15116|49
1649153390000|2022-04-05 10:09:50|15118.2|15116.2|15120.3|15118.3|15120.7|15118.7|15117.2|15115.2|55
1649153400000|2022-04-05 10:10:00|15120.2|15118.2|15120.9|15118.9|15121.2|15119.2|15118.9|15116.9|24
1649153410000|2022-04-05 10:10:10|15120.8|15118.8|15119.8|15117.8|15121.5|15119.5|15117.5|15115.5|39
1649153420000|2022-04-05 10:10:20|15120|15118|15119.3|15117.3|15120|15118|15118.5|15116.5|17
1649153430000|2022-04-05 10:10:30|15119.4|15117.4|15121.3|15119.3|15121.8|15119.8|15119.4|15117.4|13
1649153440000|2022-04-05 10:10:40|15121.4|15119.4|15120.2|15118.2|15121.8|15119.8|15120|15118|15
1649153450000|2022-04-05 10:10:50|15120|15118|15121.3|15119.3|15121.9|15119.9|15119.8|15117.8|27
1649153460000|2022-04-05 10:11:00|15121.4|15119.4|15123.8|15121.8|15123.8|15121.8|15120.7|15118.7|24
1649153470000|2022-04-05 10:11:10|15123|15121|15122.4|15120.4|15124|15122|15122.2|15120.2|18
1649153480000|2022-04-05 10:11:20|15122.5|15120.5|15122.8|15120.8|15123.4|15121.4|15122.2|15120.2|7
1649153490000|2022-04-05 10:11:30|15122.7|15120.7|15120.9|15118.9|15122.8|15120.8|15119.4|15117.4|19
1649153500000|2022-04-05 10:11:40|15121|15119|15120.9|15118.9|15122.2|15120.2|15120.4|15118.4|23
1649153510000|2022-04-05 10:11:50|15121.3|15119.3|15121.5|15119.5|15122.2|15120.2|15120.5|15118.5|11
1649153520000|2022-04-05 10:12:00|15121.7|15119.7|15120.3|15118.3|15121.8|15119.8|15120.3|15118.3|12
1649153530000|2022-04-05 10:12:10|15120.2|15118.2|15121.2|15119.2|15122|15120|15119.9|15117.9|18
1649153540000|2022-04-05 10:12:20|15121.3|15119.3|15119.7|15117.7|15121.3|15119.3|15119|15117|15
1649153550000|2022-04-05 10:12:30|15119.9|15117.9|15118.8|15116.8|15120|15118|15118.2|15116.2|6
1649153560000|2022-04-05 10:12:40|15118.7|15116.7|15118.7|15116.7|15118.9|15116.9|15118|15116|6
1649153570000|2022-04-05 10:12:50|15118.8|15116.8|15119.8|15117.8|15119.8|15117.8|15117|15115|51
1649153580000|2022-04-05 10:13:00|15119.7|15117.7|15120.5|15118.5|15120.8|15118.8|15118.5|15116.5|24
1649153590000|2022-04-05 10:13:10|15120.4|15118.4|15119.9|15117.9|15120.4|15118.4|15119.7|15117.7|11
1649153600000|2022-04-05 10:13:20|15119.5|15117.5|15119|15117|15120.3|15118.3|15119|15117|8
1649153610000|2022-04-05 10:13:30|15118.4|15116.4|15120|15118|15120.4|15118.4|15118.4|15116.4|6
1649153620000|2022-04-05 10:13:40|15119.9|15117.9|15120|15118|15120|15118|15119.5|15117.5|2
1649153630000|2022-04-05 10:13:50|15120.7|15118.7|15120.8|15118.8|15121|15119|15120.7|15118.7|14
1649153640000|2022-04-05 10:14:00|15121.3|15119.3|15122.2|15120.2|15122.3|15120.3|15120.5|15118.5|13
1649153650000|2022-04-05 10:14:10|15122|15120|15122.3|15120.3|15122.3|15120.3|15121.9|15119.9|5
1649153660000|2022-04-05 10:14:20|15121.8|15119.8|15122.8|15120.8|15122.9|15120.9|15121.2|15119.2|27
1649153670000|2022-04-05 10:14:30|15122.9|15120.9|15123.2|15121.2|15123.4|15121.4|15122.8|15120.8|12
1649153680000|2022-04-05 10:14:40|15123.3|15121.3|15122.9|15120.9|15123.5|15121.5|15121.8|15119.8|8
1649153690000|2022-04-05 10:14:50|15123|15121|15121.8|15119.8|15123.2|15121.2|15121.7|15119.7|6
1649153700000|2022-04-05 10:15:00|15121.9|15119.9|15123.3|15121.3|15123.8|15121.8|15121.2|15119.2|15
1649153710000|2022-04-05 10:15:10|15123.4|15121.4|15122.2|15120.2|15124.9|15122.9|15121.8|15119.8|35
1649153720000|2022-04-05 10:15:20|15122|15120|15124.2|15122.2|15124.7|15122.7|15121.9|15119.9|16
1649153730000|2022-04-05 10:15:30|15124.3|15122.3|15123.9|15121.9|15125.5|15123.5|15123.3|15121.3|29
1649153740000|2022-04-05 10:15:40|15123.8|15121.8|15125|15123|15125|15123|15123.7|15121.7|11
1649153750000|2022-04-05 10:15:50|15124.9|15122.9|15124.9|15122.9|15125.2|15123.2|15124.5|15122.5|5
1649153760000|2022-04-05 10:16:00|15125|15123|15125|15123|15125.2|15123.2|15124.7|15122.7|2
1649153770000|2022-04-05 10:16:10|15124.9|15122.9|15124.4|15122.4|15125.2|15123.2|15123.3|15121.3|10
1649153780000|2022-04-05 10:16:20|15124.3|15122.3|15123.8|15121.8|15124.7|15122.7|15123.5|15121.5|2
1649153790000|2022-04-05 10:16:30|15123.7|15121.7|15124|15122|15124.4|15122.4|15123.7|15121.7|6
1649153800000|2022-04-05 10:16:40|15124.2|15122.2|15123.7|15121.7|15124.4|15122.4|15123.3|15121.3|19
1649153810000|2022-04-05 10:16:50|15123.8|15121.8|15124.5|15122.5|15124.5|15122.5|15123.8|15121.8|5
1649153820000|2022-04-05 10:17:00|15124.2|15122.2|15124.2|15122.2|15124.7|15122.7|15123.9|15121.9|4
1649153830000|2022-04-05 10:17:10|15124.3|15122.3|15123.5|15121.5|15124.3|15122.3|15123.3|15121.3|7
1649153840000|2022-04-05 10:17:20|15123.8|15121.8|15125.4|15123.4|15125.4|15123.4|15123.7|15121.7|12
1649153850000|2022-04-05 10:17:30|15125|15123|15125.4|15123.4|15125.4|15123.4|15124|15122|4
1649153860000|2022-04-05 10:17:40|15125.3|15123.3|15126.2|15124.2|15126.2|15124.2|15125.2|15123.2|8
1649153870000|2022-04-05 10:17:50|15125.3|15123.3|15125|15123|15125.5|15123.5|15124.9|15122.9|7
1649153880000|2022-04-05 10:18:00|15125.5|15123.5|15125.8|15123.8|15125.8|15123.8|15125|15123|14
1649153890000|2022-04-05 10:18:10|15125.9|15123.9|15125.7|15123.7|15126.2|15124.2|15125.5|15123.5|1
1649153900000|2022-04-05 10:18:20|15125.5|15123.5|15125.2|15123.2|15125.8|15123.8|15124.9|15122.9|4
1649153910000|2022-04-05 10:18:30|15125.3|15123.3|15125.2|15123.2|15125.3|15123.3|15124.7|15122.7|4
1649153920000|2022-04-05 10:18:40|15125|15123|15125.5|15123.5|15125.5|15123.5|15125|15123|4
1649153930000|2022-04-05 10:18:50|15125.4|15123.4|15125.3|15123.3|15126|15124|15125.3|15123.3|18
1649153940000|2022-04-05 10:19:00|15124.7|15122.7|15124.9|15122.9|15125.2|15123.2|15122.8|15120.8|14
1649153950000|2022-04-05 10:19:10|15125|15123|15124.3|15122.3|15125|15123|15124|15122|13
1649153960000|2022-04-05 10:19:20|15124.4|15122.4|15125|15123|15125.2|15123.2|15124.4|15122.4|3
1649153970000|2022-04-05 10:19:30|15125.2|15123.2|15126|15124|15126|15124|15125.2|15123.2|5
1649153980000|2022-04-05 10:19:40|15125.9|15123.9|15125.3|15123.3|15126.2|15124.2|15125.2|15123.2|3
1649153990000|2022-04-05 10:19:50|15125.2|15123.2|15125.9|15123.9|15126|15124|15124.8|15122.8|5
1649154000000|2022-04-05 10:20:00|15126|15124|15126.5|15124.5|15126.5|15124.5|15125.2|15123.2|11
1649154010000|2022-04-05 10:20:10|15126.9|15124.9|15124.5|15122.5|15126.9|15124.9|15124.4|15122.4|9
1649154020000|2022-04-05 10:20:20|15124.4|15122.4|15123.9|15121.9|15124.4|15122.4|15123.5|15121.5|12
1649154030000|2022-04-05 10:20:30|15123.8|15121.8|15123.8|15121.8|15124.3|15122.3|15123.8|15121.8|8
1649154040000|2022-04-05 10:20:40|15123.7|15121.7|15123.5|15121.5|15123.7|15121.7|15122.9|15120.9|17
1649154050000|2022-04-05 10:20:50|15123.3|15121.3|15123|15121|15123.4|15121.4|15122|15120|9
1649154060000|2022-04-05 10:21:00|15122.9|15120.9|15119.5|15117.5|15122.9|15120.9|15119.3|15117.3|22
1649154070000|2022-04-05 10:21:10|15119.3|15117.3|15120|15118|15120|15118|15117.4|15115.4|39
1649154080000|2022-04-05 10:21:20|15119.8|15117.8|15119.5|15117.5|15120.3|15118.3|15118.8|15116.8|23
1649154090000|2022-04-05 10:21:30|15119.4|15117.4|15119.8|15117.8|15120.3|15118.3|15118.7|15116.7|14
1649154100000|2022-04-05 10:21:40|15119.5|15117.5|15119.3|15117.3|15119.9|15117.9|15118.7|15116.7|11
1649154110000|2022-04-05 10:21:50|15119.4|15117.4|15119.3|15117.3|15119.9|15117.9|15118.9|15116.9|11
1649154120000|2022-04-05 10:22:00|15119.4|15117.4|15120.3|15118.3|15120.8|15118.8|15119|15117|20
1649154130000|2022-04-05 10:22:10|15120.2|15118.2|15120.5|15118.5|15120.8|15118.8|15119.8|15117.8|8
1649154140000|2022-04-05 10:22:20|15120.4|15118.4|15119.2|15117.2|15120.7|15118.7|15118.8|15116.8|21
1649154150000|2022-04-05 10:22:30|15119.3|15117.3|15119.3|15117.3|15119.3|15117.3|15118.4|15116.4|26
1649154160000|2022-04-05 10:22:40|15119.2|15117.2|15119.2|15117.2|15119.2|15117.2|15118.2|15116.2|11
1649154170000|2022-04-05 10:22:50|15119|15117|15117.9|15115.9|15119.4|15117.4|15117.9|15115.9|14
1649154180000|2022-04-05 10:23:00|15117.8|15115.8|15114.3|15112.3|15118.3|15116.3|15114.2|15112.2|59
1649154190000|2022-04-05 10:23:10|15114.2|15112.2|15113.5|15111.5|15114.5|15112.5|15113|15111|53
1649154200000|2022-04-05 10:23:20|15113.8|15111.8|15113.3|15111.3|15115.2|15113.2|15113.3|15111.3|27
1649154210000|2022-04-05 10:23:30|15113.4|15111.4|15113.7|15111.7|15114.9|15112.9|15113.4|15111.4|27
1649154220000|2022-04-05 10:23:40|15113.8|15111.8|15115|15113|15115.4|15113.4|15113.8|15111.8|20
1649154230000|2022-04-05 10:23:50|15115.2|15113.2|15113.8|15111.8|15115.2|15113.2|15113.8|15111.8|16
1649154240000|2022-04-05 10:24:00|15113.7|15111.7|15111.2|15109.2|15114|15112|15110.4|15108.4|64
1649154250000|2022-04-05 10:24:10|15111.3|15109.3|15111|15109|15112.7|15110.7|15110.3|15108.3|58
1649154260000|2022-04-05 10:24:20|15111.2|15109.2|15110.7|15108.7|15111.3|15109.3|15110|15108|15
1649154270000|2022-04-05 10:24:30|15110.8|15108.8|15110.4|15108.4|15111|15109|15110.3|15108.3|11
1649154280000|2022-04-05 10:24:40|15110.5|15108.5|15109.8|15107.8|15110.9|15108.9|15109.7|15107.7|25
1649154290000|2022-04-05 10:24:50|15109.9|15107.9|15114|15112|15114.5|15112.5|15109.8|15107.8|41
1649154300000|2022-04-05 10:25:00|15114.2|15112.2|15114.4|15112.4|15114.9|15112.9|15113.5|15111.5|21
1649154310000|2022-04-05 10:25:10|15114.5|15112.5|15113.8|15111.8|15114.5|15112.5|15111.9|15109.9|24
1649154320000|2022-04-05 10:25:20|15113.9|15111.9|15113.3|15111.3|15114.2|15112.2|15113.2|15111.2|27
1649154330000|2022-04-05 10:25:30|15113.2|15111.2|15114|15112|15114|15112|15111.5|15109.5|31
1649154340000|2022-04-05 10:25:40|15113.9|15111.9|15113.9|15111.9|15114.2|15112.2|15112.5|15110.5|16
1649154350000|2022-04-05 10:25:50|15113.8|15111.8|15114.9|15112.9|15114.9|15112.9|15113.4|15111.4|13
1649154360000|2022-04-05 10:26:00|15115.9|15113.9|15116.7|15114.7|15117.5|15115.5|15115.5|15113.5|37
1649154370000|2022-04-05 10:26:10|15116.8|15114.8|15114.2|15112.2|15116.8|15114.8|15113.5|15111.5|20
1649154380000|2022-04-05 10:26:20|15114|15112|15112.9|15110.9|15114.3|15112.3|15111.4|15109.4|33
1649154390000|2022-04-05 10:26:30|15112.8|15110.8|15111.4|15109.4|15113|15111|15111.4|15109.4|18
1649154400000|2022-04-05 10:26:40|15111|15109|15110.9|15108.9|15112.8|15110.8|15110.8|15108.8|17
1649154410000|2022-04-05 10:26:50|15110.8|15108.8|15112|15110|15112|15110|15110.5|15108.5|16
1649154420000|2022-04-05 10:27:00|15111.8|15109.8|15113.4|15111.4|15113.7|15111.7|15111.8|15109.8|14
1649154430000|2022-04-05 10:27:10|15113.5|15111.5|15114.5|15112.5|15114.9|15112.9|15113.4|15111.4|5
1649154440000|2022-04-05 10:27:20|15114.7|15112.7|15113.7|15111.7|15114.8|15112.8|15113.5|15111.5|7
1649154450000|2022-04-05 10:27:30|15113.5|15111.5|15112.4|15110.4|15113.5|15111.5|15112.2|15110.2|7
1649154460000|2022-04-05 10:27:40|15112.5|15110.5|15113.2|15111.2|15113.4|15111.4|15112.4|15110.4|9
1649154470000|2022-04-05 10:27:50|15113|15111|15111.3|15109.3|15113|15111|15111|15109|8
1649154480000|2022-04-05 10:28:00|15110.9|15108.9|15113|15111|15113.3|15111.3|15110.8|15108.8|20
1649154490000|2022-04-05 10:28:10|15112.9|15110.9|15111.2|15109.2|15112.9|15110.9|15110.4|15108.4|36
1649154500000|2022-04-05 10:28:20|15111.3|15109.3|15113.8|15111.8|15114.3|15112.3|15111.3|15109.3|24
1649154510000|2022-04-05 10:28:30|15113.9|15111.9|15114.9|15112.9|15115.2|15113.2|15113.8|15111.8|16
1649154520000|2022-04-05 10:28:40|15115|15113|15114.7|15112.7|15115|15113|15113.8|15111.8|21
1649154530000|2022-04-05 10:28:50|15114.5|15112.5|15114.5|15112.5|15115|15113|15113.9|15111.9|42
1649154540000|2022-04-05 10:29:00|15114.7|15112.7|15115.8|15113.8|15115.8|15113.8|15114.7|15112.7|11
1649154550000|2022-04-05 10:29:10|15115.7|15113.7|15116|15114|15116.4|15114.4|15115.4|15113.4|11
1649154560000|2022-04-05 10:29:20|15116.2|15114.2|15116.4|15114.4|15116.8|15114.8|15115.9|15113.9|29
1649154570000|2022-04-05 10:29:30|15116.5|15114.5|15116.5|15114.5|15116.8|15114.8|15116|15114|11
1649154580000|2022-04-05 10:29:40|15116.7|15114.7|15115.9|15113.9|15116.8|15114.8|15115.9|15113.9|13
1649154590000|2022-04-05 10:29:50|15115.5|15113.5|15115|15113|15115.8|15113.8|15114.3|15112.3|19
1649154600000|2022-04-05 10:30:00|15115.3|15113.3|15115.7|15113.7|15116.2|15114.2|15115.3|15113.3|27
1649154610000|2022-04-05 10:30:10|15115.5|15113.5|15118|15116|15118.3|15116.3|15115.5|15113.5|25
1649154620000|2022-04-05 10:30:20|15118.2|15116.2|15117|15115|15118.2|15116.2|15116.9|15114.9|15
1649154630000|2022-04-05 10:30:30|15116.9|15114.9|15117|15115|15118.3|15116.3|15116.9|15114.9|10
1649154640000|2022-04-05 10:30:40|15116.9|15114.9|15117.4|15115.4|15117.9|15115.9|15116.8|15114.8|18
1649154650000|2022-04-05 10:30:50|15117.3|15115.3|15118.2|15116.2|15118.2|15116.2|15116.8|15114.8|10
1649154660000|2022-04-05 10:31:00|15118.9|15116.9|15121|15119|15121.3|15119.3|15118.9|15116.9|53
1649154670000|2022-04-05 10:31:10|15120.5|15118.5|15121.4|15119.4|15122|15120|15120.3|15118.3|20
1649154680000|2022-04-05 10:31:20|15121.5|15119.5|15120.4|15118.4|15122.2|15120.2|15119.5|15117.5|36
1649154690000|2022-04-05 10:31:30|15120.3|15118.3|15117.9|15115.9|15120.7|15118.7|15117.8|15115.8|19
1649154700000|2022-04-05 10:31:40|15118.2|15116.2|15118.8|15116.8|15119.5|15117.5|15117.8|15115.8|15
1649154710000|2022-04-05 10:31:50|15118.9|15116.9|15118.7|15116.7|15118.9|15116.9|15117.8|15115.8|2
1649154720000|2022-04-05 10:32:00|15118.8|15116.8|15116.5|15114.5|15118.8|15116.8|15116.5|15114.5|9
1649154730000|2022-04-05 10:32:10|15116.4|15114.4|15115.3|15113.3|15116.8|15114.8|15114.7|15112.7|13
1649154740000|2022-04-05 10:32:20|15115.4|15113.4|15114|15112|15115.8|15113.8|15113.8|15111.8|8
1649154750000|2022-04-05 10:32:30|15113.9|15111.9|15113|15111|15114.3|15112.3|15112.7|15110.7|16
1649154760000|2022-04-05 10:32:40|15112.9|15110.9|15112|15110|15112.9|15110.9|15110.5|15108.5|41
1649154770000|2022-04-05 10:32:50|15111.8|15109.8|15112|15110|15112|15110|15111.2|15109.2|8
1649154780000|2022-04-05 10:33:00|15112.3|15110.3|15114.5|15112.5|15114.7|15112.7|15111.4|15109.4|41
1649154790000|2022-04-05 10:33:10|15114.4|15112.4|15115.5|15113.5|15115.9|15113.9|15114.4|15112.4|14
1649154800000|2022-04-05 10:33:20|15115.7|15113.7|15115.5|15113.5|15115.8|15113.8|15114.4|15112.4|15
1649154810000|2022-04-05 10:33:30|15115.7|15113.7|15117.4|15115.4|15117.4|15115.4|15115.5|15113.5|19
1649154820000|2022-04-05 10:33:40|15116.4|15114.4|15116.5|15114.5|15116.9|15114.9|15116.2|15114.2|17
1649154830000|2022-04-05 10:33:50|15116.3|15114.3|15116.5|15114.5|15116.8|15114.8|15116|15114|22
1649154840000|2022-04-05 10:34:00|15116.8|15114.8|15117|15115|15117.3|15115.3|15116.4|15114.4|18
1649154850000|2022-04-05 10:34:10|15117.2|15115.2|15116.9|15114.9|15117.3|15115.3|15116.5|15114.5|18
1649154860000|2022-04-05 10:34:20|15116.8|15114.8|15113.5|15111.5|15116.8|15114.8|15113.4|15111.4|12
1649154870000|2022-04-05 10:34:30|15113.3|15111.3|15111.5|15109.5|15113.5|15111.5|15111.5|15109.5|12
1649154880000|2022-04-05 10:34:40|15111.4|15109.4|15108|15106|15112.3|15110.3|15107.9|15105.9|90
1649154890000|2022-04-05 10:34:50|15107.8|15105.8|15110.2|15108.2|15110.3|15108.3|15107|15105|63
1649154900000|2022-04-05 10:35:00|15109.9|15107.9|15109|15107|15110.3|15108.3|15108.5|15106.5|31
1649154910000|2022-04-05 10:35:10|15108.7|15106.7|15108.5|15106.5|15108.8|15106.8|15107|15105|18
1649154920000|2022-04-05 10:35:20|15108.4|15106.4|15106.5|15104.5|15108.5|15106.5|15106|15104|28
1649154930000|2022-04-05 10:35:30|15106.4|15104.4|15106.9|15104.9|15106.9|15104.9|15106|15104|16
1649154940000|2022-04-05 10:35:40|15106.8|15104.8|15105.8|15103.8|15107|15105|15105.8|15103.8|25
1649154950000|2022-04-05 10:35:50|15105.7|15103.7|15105.9|15103.9|15106.2|15104.2|15105|15103|32
1649154960000|2022-04-05 10:36:00|15106.2|15104.2|15107.5|15105.5|15108.2|15106.2|15106|15104|46
1649154970000|2022-04-05 10:36:10|15107.4|15105.4|15107.3|15105.3|15107.8|15105.8|15106.4|15104.4|30
1649154980000|2022-04-05 10:36:20|15107.5|15105.5|15107.3|15105.3|15108.2|15106.2|15107|15105|32
1649154990000|2022-04-05 10:36:30|15107.2|15105.2|15106.7|15104.7|15108|15106|15106.7|15104.7|41
1649155000000|2022-04-05 10:36:40|15106.8|15104.8|15106.7|15104.7|15107.7|15105.7|15106.7|15104.7|6
1649155010000|2022-04-05 10:36:50|15106.5|15104.5|15106.9|15104.9|15106.9|15104.9|15105.8|15103.8|15
1649155020000|2022-04-05 10:37:00|15106.8|15104.8|15107.3|15105.3|15107.5|15105.5|15106.4|15104.4|32
1649155030000|2022-04-05 10:37:10|15107.4|15105.4|15107.3|15105.3|15107.7|15105.7|15106.7|15104.7|27
1649155040000|2022-04-05 10:37:20|15107.2|15105.2|15107.2|15105.2|15107.3|15105.3|15105.8|15103.8|33
1649155050000|2022-04-05 10:37:30|15107|15105|15110.3|15108.3|15111.4|15109.4|15106.8|15104.8|73
1649155060000|2022-04-05 10:37:40|15110.5|15108.5|15111.7|15109.7|15112.2|15110.2|15110.5|15108.5|37
1649155070000|2022-04-05 10:37:50|15111.8|15109.8|15110.5|15108.5|15112|15110|15109.8|15107.8|19
1649155080000|2022-04-05 10:38:00|15110.4|15108.4|15111.5|15109.5|15112.3|15110.3|15110|15108|22
1649155090000|2022-04-05 10:38:10|15111.7|15109.7|15112.5|15110.5|15112.5|15110.5|15111.7|15109.7|3
1649155100000|2022-04-05 10:38:20|15112.4|15110.4|15112.3|15110.3|15112.5|15110.5|15112.2|15110.2|9
1649155110000|2022-04-05 10:38:30|15112.2|15110.2|15111.8|15109.8|15112.3|15110.3|15110.5|15108.5|10
1649155120000|2022-04-05 10:38:40|15111.7|15109.7|15110.3|15108.3|15111.7|15109.7|15109.8|15107.8|16
1649155130000|2022-04-05 10:38:50|15110.4|15108.4|15108.4|15106.4|15111|15109|15108|15106|28
1649155140000|2022-04-05 10:39:00|15108.3|15106.3|15105.5|15103.5|15108.3|15106.3|15105.5|15103.5|41
1649155150000|2022-04-05 10:39:10|15105.7|15103.7|15106.5|15104.5|15107|15105|15105.3|15103.3|18
1649155160000|2022-04-05 10:39:20|15106.4|15104.4|15108.2|15106.2|15108.3|15106.3|15106.4|15104.4|7
1649155170000|2022-04-05 10:39:30|15107.9|15105.9|15108.7|15106.7|15108.8|15106.8|15107.2|15105.2|11
1649155180000|2022-04-05 10:39:40|15108.8|15106.8|15106.3|15104.3|15109|15107|15106.3|15104.3|31
1649155190000|2022-04-05 10:39:50|15106.4|15104.4|15107.3|15105.3|15107.5|15105.5|15106.3|15104.3|4
1649155200000|2022-04-05 10:40:00|15107.2|15105.2|15105.8|15103.8|15107.2|15105.2|15105.8|15103.8|25
1649155210000|2022-04-05 10:40:10|15105.9|15103.9|15107.2|15105.2|15107.5|15105.5|15105.7|15103.7|16
1649155220000|2022-04-05 10:40:20|15107.3|15105.3|15107|15105|15107.5|15105.5|15106.9|15104.9|8
1649155230000|2022-04-05 10:40:30|15107.2|15105.2|15107.9|15105.9|15107.9|15105.9|15106.8|15104.8|5
1649155240000|2022-04-05 10:40:40|15107.5|15105.5|15109|15107|15109.5|15107.5|15107.4|15105.4|9
1649155250000|2022-04-05 10:40:50|15108.9|15106.9|15109.8|15107.8|15109.9|15107.9|15108.9|15106.9|24
1649155260000|2022-04-05 10:41:00|15109.7|15107.7|15109.5|15107.5|15110.5|15108.5|15109.5|15107.5|16
1649155270000|2022-04-05 10:41:10|15109.8|15107.8|15110|15108|15110.7|15108.7|15109.8|15107.8|9
1649155280000|2022-04-05 10:41:20|15109.9|15107.9|15110.5|15108.5|15110.5|15108.5|15109.8|15107.8|11
1649155290000|2022-04-05 10:41:30|15110.7|15108.7|15110.3|15108.3|15110.7|15108.7|15110|15108|2
1649155300000|2022-04-05 10:41:40|15110.2|15108.2|15110.5|15108.5|15110.7|15108.7|15109.8|15107.8|5
1649155310000|2022-04-05 10:41:50|15110.7|15108.7|15112|15110|15112|15110|15110.7|15108.7|17
1649155320000|2022-04-05 10:42:00|15112.2|15110.2|15112.5|15110.5|15112.5|15110.5|15112|15110|10
1649155330000|2022-04-05 10:42:10|15112.7|15110.7|15113.8|15111.8|15113.9|15111.9|15112.5|15110.5|27
1649155340000|2022-04-05 10:42:20|15113.9|15111.9|15113.8|15111.8|15114.2|15112.2|15113.2|15111.2|14
1649155350000|2022-04-05 10:42:30|15114|15112|15114|15112|15114.2|15112.2|15113.7|15111.7|3
1649155360000|2022-04-05 10:42:40|15113.9|15111.9|15114|15112|15115.2|15113.2|15113.5|15111.5|22
1649155370000|2022-04-05 10:42:50|15114.2|15112.2|15112.5|15110.5|15114.3|15112.3|15112.3|15110.3|15
1649155380000|2022-04-05 10:43:00|15112.7|15110.7|15112.9|15110.9|15113|15111|15112|15110|1
1649155390000|2022-04-05 10:43:10|15113|15111|15112.8|15110.8|15113|15111|15111.7|15109.7|9
1649155400000|2022-04-05 10:43:20|15112.9|15110.9|15112|15110|15113.8|15111.8|15111.9|15109.9|11
1649155410000|2022-04-05 10:43:30|15112.2|15110.2|15111.2|15109.2|15112.7|15110.7|15110.9|15108.9|17
1649155420000|2022-04-05 10:43:40|15111.4|15109.4|15111|15109|15111.4|15109.4|15109.9|15107.9|2
1649155430000|2022-04-05 10:43:50|15111.2|15109.2|15111.5|15109.5|15111.9|15109.9|15111|15109|7
1649155440000|2022-04-05 10:44:00|15111.7|15109.7|15110.9|15108.9|15111.7|15109.7|15110.7|15108.7|7
1649155450000|2022-04-05 10:44:10|15111.3|15109.3|15111|15109|15111.9|15109.9|15111|15109|5
1649155460000|2022-04-05 10:44:20|15111.2|15109.2|15110.9|15108.9|15111.2|15109.2|15110.2|15108.2|8
1649155470000|2022-04-05 10:44:30|15111.3|15109.3|15112.7|15110.7|15112.7|15110.7|15110.9|15108.9|11
1649155480000|2022-04-05 10:44:40|15112.5|15110.5|15113.4|15111.4|15113.4|15111.4|15111.7|15109.7|47
1649155490000|2022-04-05 10:44:50|15113.3|15111.3|15112.2|15110.2|15113.8|15111.8|15112|15110|28
1649155500000|2022-04-05 10:45:00|15112|15110|15111.5|15109.5|15112.5|15110.5|15111.4|15109.4|7
1649155510000|2022-04-05 10:45:10|15111.4|15109.4|15111.8|15109.8|15112.2|15110.2|15111.2|15109.2|16
1649155520000|2022-04-05 10:45:20|15111.9|15109.9|15111.9|15109.9|15112|15110|15111.7|15109.7|2
1649155530000|2022-04-05 10:45:30|15112.5|15110.5|15112.4|15110.4|15112.9|15110.9|15112.4|15110.4|9
1649155540000|2022-04-05 10:45:40|15112.5|15110.5|15108.5|15106.5|15112.5|15110.5|15108|15106|86
1649155550000|2022-04-05 10:45:50|15108.4|15106.4|15108.9|15106.9|15109|15107|15108.4|15106.4|12
1649155560000|2022-04-05 10:46:00|15109.4|15107.4|15110|15108|15110.2|15108.2|15108.3|15106.3|25
1649155570000|2022-04-05 10:46:10|15109.9|15107.9|15110|15108|15110.4|15108.4|15109.8|15107.8|5
1649155580000|2022-04-05 10:46:20|15110.2|15108.2|15109.7|15107.7|15111|15109|15109.7|15107.7|9
1649155590000|2022-04-05 10:46:30|15109.8|15107.8|15110.3|15108.3|15110.4|15108.4|15109.5|15107.5|17
1649155600000|2022-04-05 10:46:40|15110.4|15108.4|15110|15108|15110.8|15108.8|15109.5|15107.5|12
1649155610000|2022-04-05 10:46:50|15109.5|15107.5|15110.9|15108.9|15111.3|15109.3|15109.5|15107.5|18
1649155620000|2022-04-05 10:47:00|15110.8|15108.8|15111.2|15109.2|15111.4|15109.4|15110.7|15108.7|5
1649155630000|2022-04-05 10:47:10|15110.4|15108.4|15110.5|15108.5|15111|15109|15109.8|15107.8|6
1649155640000|2022-04-05 10:47:20|15110.7|15108.7|15110.4|15108.4|15111.3|15109.3|15110.3|15108.3|5
1649155650000|2022-04-05 10:47:30|15110.3|15108.3|15111|15109|15111.4|15109.4|15110.2|15108.2|5
1649155660000|2022-04-05 10:47:40|15111.2|15109.2|15111.5|15109.5|15112.4|15110.4|15111.2|15109.2|6
1649155670000|2022-04-05 10:47:50|15111.8|15109.8|15111.3|15109.3|15112.3|15110.3|15111.3|15109.3|5
1649155680000|2022-04-05 10:48:00|15111.4|15109.4|15111.2|15109.2|15112.4|15110.4|15111.2|15109.2|14
1649155690000|2022-04-05 10:48:10|15111|15109|15111.8|15109.8|15112|15110|15111|15109|4
1649155700000|2022-04-05 10:48:20|15111.7|15109.7|15112.9|15110.9|15112.9|15110.9|15111.5|15109.5|8
1649155710000|2022-04-05 10:48:30|15113|15111|15113.5|15111.5|15114.4|15112.4|15112.8|15110.8|13
1649155720000|2022-04-05 10:48:40|15113.7|15111.7|15114.7|15112.7|15114.9|15112.9|15113.4|15111.4|11
1649155730000|2022-04-05 10:48:50|15114.8|15112.8|15114.3|15112.3|15115.4|15113.4|15114.3|15112.3|10
1649155740000|2022-04-05 10:49:00|15114|15112|15115.5|15113.5|15115.5|15113.5|15114|15112|15
1649155750000|2022-04-05 10:49:10|15115.9|15113.9|15115.5|15113.5|15115.9|15113.9|15115.3|15113.3|7
1649155760000|2022-04-05 10:49:20|15115.7|15113.7|15116.7|15114.7|15117|15115|15115.4|15113.4|43
1649155770000|2022-04-05 10:49:30|15116.9|15114.9|15117|15115|15117.9|15115.9|15116.8|15114.8|29
1649155780000|2022-04-05 10:49:40|15117.2|15115.2|15116|15114|15117.4|15115.4|15115.8|15113.8|18
1649155790000|2022-04-05 10:49:50|15115.9|15113.9|15116.3|15114.3|15116.4|15114.4|15115.8|15113.8|13
1649155800000|2022-04-05 10:50:00|15116.4|15114.4|15114.5|15112.5|15116.4|15114.4|15114.3|15112.3|34
1649155810000|2022-04-05 10:50:10|15114.7|15112.7|15117.5|15115.5|15117.7|15115.7|15114.7|15112.7|35
1649155820000|2022-04-05 10:50:20|15117.7|15115.7|15117.8|15115.8|15118.8|15116.8|15117.7|15115.7|43
1649155830000|2022-04-05 10:50:30|15117.9|15115.9|15117.7|15115.7|15118|15116|15117.7|15115.7|5
1649155840000|2022-04-05 10:50:40|15117.8|15115.8|15117.2|15115.2|15117.8|15115.8|15116.9|15114.9|25
1649155850000|2022-04-05 10:50:50|15117.7|15115.7|15118.2|15116.2|15118.3|15116.3|15117.2|15115.2|11
1649155860000|2022-04-05 10:51:00|15118.4|15116.4|15119.5|15117.5|15120.8|15118.8|15118.3|15116.3|65
1649155870000|2022-04-05 10:51:10|15119.3|15117.3|15119.9|15117.9|15120.7|15118.7|15119.2|15117.2|50
1649155880000|2022-04-05 10:51:20|15120.2|15118.2|15120.7|15118.7|15120.7|15118.7|15120.2|15118.2|8
1649155890000|2022-04-05 10:51:30|15120.8|15118.8|15120.4|15118.4|15121.3|15119.3|15120.4|15118.4|19
1649155900000|2022-04-05 10:51:40|15120.8|15118.8|15120.4|15118.4|15120.8|15118.8|15120.2|15118.2|4
1649155910000|2022-04-05 10:51:50|15120.5|15118.5|15120|15118|15120.9|15118.9|15119.9|15117.9|12
1649155920000|2022-04-05 10:52:00|15120.2|15118.2|15122.9|15120.9|15123.2|15121.2|15119.9|15117.9|58
1649155930000|2022-04-05 10:52:10|15123|15121|15122.4|15120.4|15123.4|15121.4|15121.5|15119.5|18
1649155940000|2022-04-05 10:52:20|15122|15120|15125|15123|15125|15123|15121.8|15119.8|47
1649155950000|2022-04-05 10:52:30|15125.2|15123.2|15125.3|15123.3|15125.8|15123.8|15124.8|15122.8|30
1649155960000|2022-04-05 10:52:40|15125.4|15123.4|15124|15122|15125.7|15123.7|15124|15122|31
1649155970000|2022-04-05 10:52:50|15123.9|15121.9|15125.2|15123.2|15125.4|15123.4|15123.8|15121.8|29
1649155980000|2022-04-05 10:53:00|15125|15123|15124.9|15122.9|15125.4|15123.4|15124.2|15122.2|20
1649155990000|2022-04-05 10:53:10|15125|15123|15125.2|15123.2|15125.9|15123.9|15124.8|15122.8|20
1649156000000|2022-04-05 10:53:20|15124.9|15122.9|15124.5|15122.5|15125.2|15123.2|15124.4|15122.4|29
1649156010000|2022-04-05 10:53:30|15124.4|15122.4|15124|15122|15124.5|15122.5|15123.9|15121.9|17
1649156020000|2022-04-05 10:53:40|15124.2|15122.2|15124.4|15122.4|15124.9|15122.9|15124|15122|9
1649156030000|2022-04-05 10:53:50|15124.5|15122.5|15124.4|15122.4|15124.9|15122.9|15124.2|15122.2|46
1649156040000|2022-04-05 10:54:00|15124.3|15122.3|15124.9|15122.9|15124.9|15122.9|15124|15122|10
1649156050000|2022-04-05 10:54:10|15125|15123|15125.7|15123.7|15126|15124|15124.5|15122.5|20
1649156060000|2022-04-05 10:54:20|15125.8|15123.8|15125.8|15123.8|15126.5|15124.5|15125.8|15123.8|31
1649156070000|2022-04-05 10:54:30|15125.9|15123.9|15125.3|15123.3|15126.3|15124.3|15124.2|15122.2|25
1649156080000|2022-04-05 10:54:40|15125.5|15123.5|15126.3|15124.3|15126.3|15124.3|15125.5|15123.5|12
1649156090000|2022-04-05 10:54:50|15126.4|15124.4|15126.4|15124.4|15126.7|15124.7|15126|15124|19
1649156100000|2022-04-05 10:55:00|15126.5|15124.5|15124.7|15122.7|15126.9|15124.9|15124.5|15122.5|19
1649156110000|2022-04-05 10:55:10|15124.8|15122.8|15124.5|15122.5|15124.8|15122.8|15124|15122|31
1649156120000|2022-04-05 10:55:20|15124.4|15122.4|15124.3|15122.3|15124.8|15122.8|15124.3|15122.3|1
1649156130000|2022-04-05 10:55:30|15124|15122|15124.8|15122.8|15124.9|15122.9|15124|15122|12
1649156140000|2022-04-05 10:55:40|15124.9|15122.9|15126.2|15124.2|15126.2|15124.2|15124.8|15122.8|8
1649156150000|2022-04-05 10:55:50|15126|15124|15125.9|15123.9|15126.4|15124.4|15125.8|15123.8|15
1649156160000|2022-04-05 10:56:00|15126|15124|15126.8|15124.8|15126.9|15124.9|15126|15124|11
1649156170000|2022-04-05 10:56:10|15127|15125|15125.5|15123.5|15127.2|15125.2|15125.3|15123.3|23
1649156180000|2022-04-05 10:56:20|15125.4|15123.4|15125.4|15123.4|15125.7|15123.7|15125.4|15123.4|7
1649156190000|2022-04-05 10:56:30|15125.7|15123.7|15124.9|15122.9|15125.9|15123.9|15124.8|15122.8|28
1649156200000|2022-04-05 10:56:40|15125|15123|15124.7|15122.7|15125.5|15123.5|15124.4|15122.4|14
1649156210000|2022-04-05 10:56:50|15125|15123|15123.8|15121.8|15125|15123|15123.7|15121.7|17
1649156220000|2022-04-05 10:57:00|15123.9|15121.9|15124.5|15122.5|15124.7|15122.7|15123.9|15121.9|10
1649156230000|2022-04-05 10:57:10|15124.4|15122.4|15124.8|15122.8|15124.8|15122.8|15124.3|15122.3|4
1649156240000|2022-04-05 10:57:20|15124.9|15122.9|15125.2|15123.2|15125.3|15123.3|15124.7|15122.7|8
1649156250000|2022-04-05 10:57:30|15125|15123|15124.9|15122.9|15125.2|15123.2|15124.5|15122.5|3
1649156260000|2022-04-05 10:57:40|15125|15123|15125.3|15123.3|15125.3|15123.3|15124.3|15122.3|11
1649156270000|2022-04-05 10:57:50|15125.2|15123.2|15125.7|15123.7|15125.8|15123.8|15125.2|15123.2|6
1649156280000|2022-04-05 10:58:00|15125.8|15123.8|15124.9|15122.9|15125.8|15123.8|15124.7|15122.7|5
1649156290000|2022-04-05 10:58:10|15125|15123|15126.3|15124.3|15126.3|15124.3|15124.8|15122.8|20
1649156300000|2022-04-05 10:58:20|15126.4|15124.4|15126.7|15124.7|15126.9|15124.9|15126.2|15124.2|17
1649156310000|2022-04-05 10:58:30|15126.5|15124.5|15128|15126|15128.3|15126.3|15126.5|15124.5|22
1649156320000|2022-04-05 10:58:40|15127.9|15125.9|15128.3|15126.3|15128.4|15126.4|15127.7|15125.7|20
1649156330000|2022-04-05 10:58:50|15128.2|15126.2|15128.5|15126.5|15128.5|15126.5|15128.2|15126.2|18
1649156340000|2022-04-05 10:59:00|15128.7|15126.7|15127.9|15125.9|15128.7|15126.7|15127.2|15125.2|27
1649156350000|2022-04-05 10:59:10|15127.8|15125.8|15127|15125|15127.8|15125.8|15126.8|15124.8|7
1649156360000|2022-04-05 10:59:20|15126.9|15124.9|15127.5|15125.5|15127.7|15125.7|15126.9|15124.9|8
1649156370000|2022-04-05 10:59:30|15127.4|15125.4|15125.8|15123.8|15127.5|15125.5|15124.9|15122.9|32
1649156380000|2022-04-05 10:59:40|15125.9|15123.9|15125.7|15123.7|15126.9|15124.9|15125.5|15123.5|23
1649156390000|2022-04-05 10:59:50|15125.9|15123.9|15126.7|15124.7|15127.4|15125.4|15125.9|15123.9|20
1649156400000|2022-04-05 11:00:00|15126.8|15124.8|15127.7|15125.7|15127.7|15125.7|15126.5|15124.5|13
1649156410000|2022-04-05 11:00:10|15127.8|15125.8|15126.4|15124.4|15127.9|15125.9|15125.9|15123.9|13
1649156420000|2022-04-05 11:00:20|15126.3|15124.3|15127.8|15125.8|15128|15126|15126.3|15124.3|19
1649156430000|2022-04-05 11:00:30|15127.7|15125.7|15127.3|15125.3|15127.8|15125.8|15127|15125|15
1649156440000|2022-04-05 11:00:40|15127.2|15125.2|15127.4|15125.4|15127.4|15125.4|15126.9|15124.9|7
1649156450000|2022-04-05 11:00:50|15127.5|15125.5|15126.3|15124.3|15127.7|15125.7|15126.3|15124.3|12
1649156460000|2022-04-05 11:01:00|15126.2|15124.2|15125.2|15123.2|15126.4|15124.4|15125.2|15123.2|8
1649156470000|2022-04-05 11:01:10|15125|15123|15124.5|15122.5|15125|15123|15124.3|15122.3|12
1649156480000|2022-04-05 11:01:20|15124.4|15122.4|15123.8|15121.8|15124.5|15122.5|15123.7|15121.7|20
1649156490000|2022-04-05 11:01:30|15123.5|15121.5|15122.9|15120.9|15123.8|15121.8|15122.7|15120.7|58
1649156500000|2022-04-05 11:01:40|15123|15121|15121.5|15119.5|15123.2|15121.2|15121.5|15119.5|55
1649156510000|2022-04-05 11:01:50|15121.7|15119.7|15120.8|15118.8|15122.2|15120.2|15120.8|15118.8|20
1649156520000|2022-04-05 11:02:00|15120.7|15118.7|15121.2|15119.2|15121.8|15119.8|15120.7|15118.7|12
1649156530000|2022-04-05 11:02:10|15121|15119|15123.3|15121.3|15123.7|15121.7|15121|15119|20
1649156540000|2022-04-05 11:02:20|15123.5|15121.5|15122.2|15120.2|15123.7|15121.7|15122.2|15120.2|13
1649156550000|2022-04-05 11:02:30|15122.3|15120.3|15121.9|15119.9|15122.8|15120.8|15121.7|15119.7|6
1649156560000|2022-04-05 11:02:40|15122|15120|15121.8|15119.8|15122.2|15120.2|15121.5|15119.5|8
1649156570000|2022-04-05 11:02:50|15121.7|15119.7|15120.8|15118.8|15121.9|15119.9|15120.8|15118.8|4
1649156580000|2022-04-05 11:03:00|15120.9|15118.9|15120.3|15118.3|15121.4|15119.4|15119.5|15117.5|49
1649156590000|2022-04-05 11:03:10|15120.4|15118.4|15120|15118|15120.4|15118.4|15118.9|15116.9|19
1649156600000|2022-04-05 11:03:20|15120.2|15118.2|15121|15119|15121.2|15119.2|15119.9|15117.9|6
1649156610000|2022-04-05 11:03:30|15121.2|15119.2|15121.2|15119.2|15121.5|15119.5|15120.8|15118.8|11
1649156620000|2022-04-05 11:03:40|15121.3|15119.3|15121|15119|15121.3|15119.3|15120.8|15118.8|5
1649156630000|2022-04-05 11:03:50|15121.2|15119.2|15121.2|15119.2|15122|15120|15120.8|15118.8|18
1649156640000|2022-04-05 11:04:00|15121.3|15119.3|15121.2|15119.2|15122.4|15120.4|15121.2|15119.2|7
1649156650000|2022-04-05 11:04:10|15121|15119|15120.9|15118.9|15121.2|15119.2|15120.7|15118.7|10
1649156660000|2022-04-05 11:04:20|15121.3|15119.3|15121.5|15119.5|15121.8|15119.8|15121.3|15119.3|4
1649156670000|2022-04-05 11:04:30|15121.8|15119.8|15122.8|15120.8|15122.8|15120.8|15121.5|15119.5|8
1649156680000|2022-04-05 11:04:40|15122.9|15120.9|15125.5|15123.5|15126.7|15124.7|15122.8|15120.8|143
1649156690000|2022-04-05 11:04:50|15125.7|15123.7|15123.9|15121.9|15126.4|15124.4|15123.4|15121.4|30
1649156700000|2022-04-05 11:05:00|15123.8|15121.8|15125.5|15123.5|15125.5|15123.5|15123.5|15121.5|22
1649156710000|2022-04-05 11:05:10|15125.3|15123.3|15125|15123|15125.5|15123.5|15124|15122|13
1649156720000|2022-04-05 11:05:20|15125.2|15123.2|15124.3|15122.3|15126|15124|15123.5|15121.5|20
1649156730000|2022-04-05 11:05:30|15124|15122|15123.5|15121.5|15124.7|15122.7|15123.3|15121.3|2
1649156740000|2022-04-05 11:05:40|15123.8|15121.8|15124.8|15122.8|15124.8|15122.8|15123.8|15121.8|22
1649156750000|2022-04-05 11:05:50|15125|15123|15125.2|15123.2|15125.7|15123.7|15124|15122|14
1649156760000|2022-04-05 11:06:00|15125|15123|15122.2|15120.2|15125|15123|15122.2|15120.2|20
1649156770000|2022-04-05 11:06:10|15121.5|15119.5|15122.9|15120.9|15123|15121|15121.5|15119.5|15
1649156780000|2022-04-05 11:06:20|15123|15121|15122.9|15120.9|15123.3|15121.3|15122.8|15120.8|4
1649156790000|2022-04-05 11:06:30|15123|15121|15123.5|15121.5|15124.3|15122.3|15123|15121|17
1649156800000|2022-04-05 11:06:40|15123.7|15121.7|15121.2|15119.2|15123.7|15121.7|15121.2|15119.2|17
1649156810000|2022-04-05 11:06:50|15121.9|15119.9|15120.4|15118.4|15122|15120|15120.3|15118.3|14
1649156820000|2022-04-05 11:07:00|15120.5|15118.5|15118.3|15116.3|15120.5|15118.5|15118.2|15116.2|34
1649156830000|2022-04-05 11:07:10|15118|15116|15119.7|15117.7|15119.9|15117.9|15118|15116|10
1649156840000|2022-04-05 11:07:20|15119.8|15117.8|15119.3|15117.3|15120|15118|15118.4|15116.4|10
1649156850000|2022-04-05 11:07:30|15119.5|15117.5|15117.9|15115.9|15119.5|15117.5|15117.9|15115.9|19
1649156860000|2022-04-05 11:07:40|15118|15116|15116.5|15114.5|15119|15117|15116.2|15114.2|28
1649156870000|2022-04-05 11:07:50|15116.4|15114.4|15117.2|15115.2|15117.4|15115.4|15116|15114|18
1649156880000|2022-04-05 11:08:00|15117.3|15115.3|15117.5|15115.5|15118.2|15116.2|15117.3|15115.3|13
1649156890000|2022-04-05 11:08:10|15117.7|15115.7|15119.5|15117.5|15119.8|15117.8|15117.5|15115.5|28
1649156900000|2022-04-05 11:08:20|15119.3|15117.3|15119|15117|15119.3|15117.3|15119|15117|6
1649156910000|2022-04-05 11:08:30|15119.2|15117.2|15118.3|15116.3|15119.3|15117.3|15117.9|15115.9|8
1649156920000|2022-04-05 11:08:40|15118.2|15116.2|15119.2|15117.2|15119.2|15117.2|15118|15116|1
1649156930000|2022-04-05 11:08:50|15118.8|15116.8|15118.5|15116.5|15118.8|15116.8|15118.3|15116.3|10
1649156940000|2022-04-05 11:09:00|15118.7|15116.7|15118.3|15116.3|15118.7|15116.7|15117|15115|25
1649156950000|2022-04-05 11:09:10|15118.4|15116.4|15117.5|15115.5|15118.5|15116.5|15117.4|15115.4|9
1649156960000|2022-04-05 11:09:20|15117.7|15115.7|15116.7|15114.7|15117.7|15115.7|15116.4|15114.4|6
1649156970000|2022-04-05 11:09:30|15116.5|15114.5|15116|15114|15116.7|15114.7|15115.8|15113.8|24
1649156980000|2022-04-05 11:09:40|15115.9|15113.9|15116.5|15114.5|15116.8|15114.8|15115.8|15113.8|10
1649156990000|2022-04-05 11:09:50|15116.4|15114.4|15115.9|15113.9|15116.4|15114.4|15115.7|15113.7|4
1649157000000|2022-04-05 11:10:00|15115.8|15113.8|15115.7|15113.7|15115.8|15113.8|15114.9|15112.9|40
1649157010000|2022-04-05 11:10:10|15115.5|15113.5|15115.8|15113.8|15115.8|15113.8|15115.3|15113.3|2
1649157020000|2022-04-05 11:10:20|15115.7|15113.7|15116.5|15114.5|15117.5|15115.5|15115.4|15113.4|32
1649157030000|2022-04-05 11:10:30|15116.7|15114.7|15117.2|15115.2|15118.3|15116.3|15116.5|15114.5|10
1649157040000|2022-04-05 11:10:40|15117.3|15115.3|15117.3|15115.3|15117.4|15115.4|15116.8|15114.8|6
1649157050000|2022-04-05 11:10:50|15117.4|15115.4|15116.2|15114.2|15117.5|15115.5|15116|15114|16
1649157060000|2022-04-05 11:11:00|15116.5|15114.5|15116.8|15114.8|15117.4|15115.4|15116.5|15114.5|11
1649157070000|2022-04-05 11:11:10|15116.7|15114.7|15115.7|15113.7|15116.8|15114.8|15115.7|15113.7|11
1649157080000|2022-04-05 11:11:20|15115.8|15113.8|15115.8|15113.8|15116|15114|15115.7|15113.7|4
1649157090000|2022-04-05 11:11:30|15115.9|15113.9|15115.5|15113.5|15116|15114|15115|15113|11
1649157100000|2022-04-05 11:11:40|15115.3|15113.3|15115.8|15113.8|15117.2|15115.2|15115.2|15113.2|8
1649157110000|2022-04-05 11:11:50|15116|15114|15115.8|15113.8|15116.5|15114.5|15115.8|15113.8|18
1649157120000|2022-04-05 11:12:00|15115.7|15113.7|15115|15113|15116|15114|15114.8|15112.8|37
1649157130000|2022-04-05 11:12:10|15115.2|15113.2|15114.2|15112.2|15115.8|15113.8|15113.5|15111.5|31
1649157140000|2022-04-05 11:12:20|15113.8|15111.8|15113.8|15111.8|15114.2|15112.2|15113.8|15111.8|15
1649157150000|2022-04-05 11:12:30|15113.7|15111.7|15112.3|15110.3|15113.9|15111.9|15112|15110|19
1649157160000|2022-04-05 11:12:40|15112.2|15110.2|15111.3|15109.3|15112.5|15110.5|15111|15109|24
1649157170000|2022-04-05 11:12:50|15111.4|15109.4|15112.8|15110.8|15112.8|15110.8|15111.2|15109.2|30
1649157180000|2022-04-05 11:13:00|15113|15111|15112.5|15110.5|15113.3|15111.3|15112.3|15110.3|3
1649157190000|2022-04-05 11:13:10|15112.4|15110.4|15111.3|15109.3|15112.4|15110.4|15111.2|15109.2|26
1649157200000|2022-04-05 11:13:20|15111.5|15109.5|15111.2|15109.2|15111.5|15109.5|15110.8|15108.8|10
1649157210000|2022-04-05 11:13:30|15111|15109|15111.8|15109.8|15112.9|15110.9|15110.5|15108.5|22
1649157220000|2022-04-05 11:13:40|15111.7|15109.7|15111.3|15109.3|15112|15110|15110.5|15108.5|25
1649157230000|2022-04-05 11:13:50|15111.4|15109.4|15112|15110|15112|15110|15111.3|15109.3|3
1649157240000|2022-04-05 11:14:00|15112.2|15110.2|15113.3|15111.3|15113.3|15111.3|15112.2|15110.2|13
1649157250000|2022-04-05 11:14:10|15113.4|15111.4|15116.3|15114.3|15116.4|15114.4|15113.4|15111.4|20
1649157260000|2022-04-05 11:14:20|15116.2|15114.2|15114.8|15112.8|15116.4|15114.4|15114.3|15112.3|11
1649157270000|2022-04-05 11:14:30|15114.9|15112.9|15115|15113|15116.2|15114.2|15114.5|15112.5|15
1649157280000|2022-04-05 11:14:40|15115.3|15113.3|15114.8|15112.8|15115.3|15113.3|15114.5|15112.5|6
1649157290000|2022-04-05 11:14:50|15114.7|15112.7|15113.9|15111.9|15115|15113|15113.9|15111.9|7
1649157300000|2022-04-05 11:15:00|15114|15112|15115.5|15113.5|15115.7|15113.7|15114|15112|13
1649157310000|2022-04-05 11:15:10|15115.7|15113.7|15117.9|15115.9|15118.9|15116.9|15115.7|15113.7|32
1649157320000|2022-04-05 11:15:20|15117.7|15115.7|15117.8|15115.8|15118.8|15116.8|15117.5|15115.5|11
1649157330000|2022-04-05 11:15:30|15118|15116|15118.4|15116.4|15119.2|15117.2|15117.8|15115.8|10
1649157340000|2022-04-05 11:15:40|15118.3|15116.3|15117.5|15115.5|15119|15117|15116.8|15114.8|12
1649157350000|2022-04-05 11:15:50|15117.7|15115.7|15117.5|15115.5|15117.8|15115.8|15117.2|15115.2|14
1649157360000|2022-04-05 11:16:00|15117.7|15115.7|15117|15115|15118.4|15116.4|15116.2|15114.2|13
1649157370000|2022-04-05 11:16:10|15117.2|15115.2|15117|15115|15117.3|15115.3|15116.9|15114.9|0
1649157380000|2022-04-05 11:16:20|15117.2|15115.2|15117.8|15115.8|15117.9|15115.9|15117|15115|4
1649157390000|2022-04-05 11:16:30|15117.7|15115.7|15116.8|15114.8|15117.7|15115.7|15116.2|15114.2|13
1649157400000|2022-04-05 11:16:40|15116.7|15114.7|15117.8|15115.8|15117.8|15115.8|15116.5|15114.5|5
1649157410000|2022-04-05 11:16:50|15117.7|15115.7|15117.9|15115.9|15118.4|15116.4|15117.3|15115.3|14
1649157420000|2022-04-05 11:17:00|15117.8|15115.8|15117.8|15115.8|15118.5|15116.5|15117.2|15115.2|14
1649157430000|2022-04-05 11:17:10|15118|15116|15117.7|15115.7|15118|15116|15117.3|15115.3|2
1649157440000|2022-04-05 11:17:20|15117.5|15115.5|15114.8|15112.8|15117.5|15115.5|15114.8|15112.8|12
1649157450000|2022-04-05 11:17:30|15114.9|15112.9|15114.8|15112.8|15115.9|15113.9|15114.4|15112.4|27
1649157460000|2022-04-05 11:17:40|15115|15113|15114.8|15112.8|15115|15113|15114.3|15112.3|4
1649157470000|2022-04-05 11:17:50|15114.9|15112.9|15114.5|15112.5|15114.9|15112.9|15114.3|15112.3|3
1649157480000|2022-04-05 11:18:00|15114.8|15112.8|15114.5|15112.5|15114.9|15112.9|15113.8|15111.8|6
1649157490000|2022-04-05 11:18:10|15114.4|15112.4|15117.2|15115.2|15117.3|15115.3|15114.4|15112.4|6
1649157500000|2022-04-05 11:18:20|15117|15115|15117.2|15115.2|15117.5|15115.5|15116.8|15114.8|9
1649157510000|2022-04-05 11:18:30|15117|15115|15117.7|15115.7|15118.4|15116.4|15117|15115|18
1649157520000|2022-04-05 11:18:40|15117.5|15115.5|15117.9|15115.9|15118.4|15116.4|15117.5|15115.5|6
1649157530000|2022-04-05 11:18:50|15117.8|15115.8|15117.3|15115.3|15118|15116|15117.2|15115.2|10
1649157540000|2022-04-05 11:19:00|15117.2|15115.2|15118.2|15116.2|15118.2|15116.2|15117.2|15115.2|1
1649157550000|2022-04-05 11:19:10|15118.5|15116.5|15119.5|15117.5|15119.7|15117.7|15117.8|15115.8|15
1649157560000|2022-04-05 11:19:20|15119|15117|15118|15116|15119|15117|15117.9|15115.9|11
1649157570000|2022-04-05 11:19:30|15118.2|15116.2|15116.3|15114.3|15118.2|15116.2|15116.3|15114.3|15
1649157580000|2022-04-05 11:19:40|15116.2|15114.2|15118.8|15116.8|15119|15117|15116.2|15114.2|17
1649157590000|2022-04-05 11:19:50|15118.9|15116.9|15119|15117|15119|15117|15118.5|15116.5|5
1649157600000|2022-04-05 11:20:00|15118.7|15116.7|15118.3|15116.3|15119|15117|15118.3|15116.3|7
1649157610000|2022-04-05 11:20:10|15118.5|15116.5|15118.7|15116.7|15118.7|15116.7|15117.5|15115.5|9
1649157620000|2022-04-05 11:20:20|15118.5|15116.5|15117.3|15115.3|15119.2|15117.2|15117.3|15115.3|42
1649157630000|2022-04-05 11:20:30|15117.4|15115.4|15119|15117|15119|15117|15117.2|15115.2|3
1649157640000|2022-04-05 11:20:40|15118.8|15116.8|15118.7|15116.7|15118.8|15116.8|15118|15116|2
1649157650000|2022-04-05 11:20:50|15118.8|15116.8|15117.3|15115.3|15118.8|15116.8|15117|15115|8
1649157660000|2022-04-05 11:21:00|15117.8|15115.8|15119.9|15117.9|15120.3|15118.3|15117.8|15115.8|35
1649157670000|2022-04-05 11:21:10|15120|15118|15121.7|15119.7|15121.8|15119.8|15119.9|15117.9|34
1649157680000|2022-04-05 11:21:20|15121.9|15119.9|15122.5|15120.5|15122.5|15120.5|15121.9|15119.9|22
1649157690000|2022-04-05 11:21:30|15122.4|15120.4|15122.8|15120.8|15122.8|15120.8|15121.9|15119.9|10
1649157700000|2022-04-05 11:21:40|15122.7|15120.7|15122.5|15120.5|15122.8|15120.8|15120.9|15118.9|21
1649157710000|2022-04-05 11:21:50|15122.7|15120.7|15123.3|15121.3|15123.7|15121.7|15122|15120|33
1649157720000|2022-04-05 11:22:00|15123.4|15121.4|15123|15121|15123.8|15121.8|15122.9|15120.9|27
1649157730000|2022-04-05 11:22:10|15122.9|15120.9|15122.3|15120.3|15122.9|15120.9|15121.8|15119.8|6
1649157740000|2022-04-05 11:22:20|15121.5|15119.5|15121.4|15119.4|15121.7|15119.7|15120.9|15118.9|23
1649157750000|2022-04-05 11:22:30|15121.3|15119.3|15118.5|15116.5|15121.7|15119.7|15118.3|15116.3|32
1649157760000|2022-04-05 11:22:40|15118.8|15116.8|15119.9|15117.9|15119.9|15117.9|15118.5|15116.5|15
1649157770000|2022-04-05 11:22:50|15119.3|15117.3|15119.3|15117.3|15119.9|15117.9|15119|15117|9
1649157780000|2022-04-05 11:23:00|15119.4|15117.4|15118.9|15116.9|15119.4|15117.4|15118.3|15116.3|9
1649157790000|2022-04-05 11:23:10|15118.8|15116.8|15118.5|15116.5|15118.8|15116.8|15118.3|15116.3|12
1649157800000|2022-04-05 11:23:20|15118.4|15116.4|15119.3|15117.3|15120.7|15118.7|15118.3|15116.3|7
1649157810000|2022-04-05 11:23:30|15119.2|15117.2|15118.8|15116.8|15119.2|15117.2|15118.3|15116.3|1
1649157820000|2022-04-05 11:23:40|15118.9|15116.9|15117.9|15115.9|15118.9|15116.9|15117.8|15115.8|6
1649157830000|2022-04-05 11:23:50|15117.8|15115.8|15117.5|15115.5|15118.3|15116.3|15117.2|15115.2|20
1649157840000|2022-04-05 11:24:00|15117.4|15115.4|15118.2|15116.2|15118.4|15116.4|15117.4|15115.4|6
1649157850000|2022-04-05 11:24:10|15118|15116|15118.5|15116.5|15119.3|15117.3|15117.9|15115.9|8
1649157860000|2022-04-05 11:24:20|15118.7|15116.7|15119.2|15117.2|15119.4|15117.4|15118.4|15116.4|6
1649157870000|2022-04-05 11:24:30|15119|15117|15119.7|15117.7|15119.8|15117.8|15119|15117|2
1649157880000|2022-04-05 11:24:40|15119.8|15117.8|15119.3|15117.3|15119.8|15117.8|15118.5|15116.5|6
1649157890000|2022-04-05 11:24:50|15119.2|15117.2|15119|15117|15119.7|15117.7|15118.8|15116.8|9
1649157900000|2022-04-05 11:25:00|15119.2|15117.2|15118.8|15116.8|15119.7|15117.7|15118.5|15116.5|7
1649157910000|2022-04-05 11:25:10|15118.7|15116.7|15119.5|15117.5|15119.7|15117.7|15118.7|15116.7|3
1649157920000|2022-04-05 11:25:20|15119.8|15117.8|15120.2|15118.2|15120.2|15118.2|15119.8|15117.8|3
1649157930000|2022-04-05 11:25:30|15119.9|15117.9|15121.5|15119.5|15121.8|15119.8|15119.9|15117.9|18
1649157940000|2022-04-05 11:25:40|15121.3|15119.3|15121.3|15119.3|15121.5|15119.5|15121|15119|10
1649157950000|2022-04-05 11:25:50|15121.5|15119.5|15121.7|15119.7|15122.3|15120.3|15121.3|15119.3|5
1649157960000|2022-04-05 11:26:00|15121.8|15119.8|15122.5|15120.5|15122.8|15120.8|15121.8|15119.8|14
1649157970000|2022-04-05 11:26:10|15122.8|15120.8|15123.2|15121.2|15123.5|15121.5|15122.5|15120.5|22
1649157980000|2022-04-05 11:26:20|15123.3|15121.3|15123.8|15121.8|15124.2|15122.2|15122.5|15120.5|40
1649157990000|2022-04-05 11:26:30|15124|15122|15123.5|15121.5|15124.2|15122.2|15123|15121|16
1649158000000|2022-04-05 11:26:40|15123.7|15121.7|15123|15121|15123.7|15121.7|15122|15120|21
1649158010000|2022-04-05 11:26:50|15123.3|15121.3|15123|15121|15123.3|15121.3|15122.8|15120.8|9
1649158020000|2022-04-05 11:27:00|15123.2|15121.2|15123.9|15121.9|15124.4|15122.4|15123.2|15121.2|10
1649158030000|2022-04-05 11:27:10|15124|15122|15124.3|15122.3|15124.3|15122.3|15123.9|15121.9|2
1649158040000|2022-04-05 11:27:20|15124.4|15122.4|15123.7|15121.7|15124.5|15122.5|15123.2|15121.2|8
1649158050000|2022-04-05 11:27:30|15123.5|15121.5|15123.3|15121.3|15123.5|15121.5|15122.9|15120.9|7
1649158060000|2022-04-05 11:27:40|15123.2|15121.2|15123.5|15121.5|15123.8|15121.8|15122.8|15120.8|9
1649158070000|2022-04-05 11:27:50|15123.7|15121.7|15123.3|15121.3|15123.7|15121.7|15122.7|15120.7|13
1649158080000|2022-04-05 11:28:00|15123.2|15121.2|15123.2|15121.2|15124|15122|15123|15121|10
1649158090000|2022-04-05 11:28:10|15123|15121|15124|15122|15124|15122|15123|15121|3
1649158100000|2022-04-05 11:28:20|15124.2|15122.2|15124|15122|15124.2|15122.2|15123.8|15121.8|2
1649158110000|2022-04-05 11:28:30|15124.2|15122.2|15123.7|15121.7|15124.2|15122.2|15123.5|15121.5|5
1649158120000|2022-04-05 11:28:40|15123.8|15121.8|15125.3|15123.3|15125.3|15123.3|15123.5|15121.5|19
1649158130000|2022-04-05 11:28:50|15125.2|15123.2|15125.8|15123.8|15125.9|15123.9|15124.8|15122.8|16
1649158140000|2022-04-05 11:29:00|15125.5|15123.5|15125.7|15123.7|15126.7|15124.7|15125.4|15123.4|34
1649158150000|2022-04-05 11:29:10|15125.5|15123.5|15126.7|15124.7|15126.8|15124.8|15125.5|15123.5|12
1649158160000|2022-04-05 11:29:20|15126.3|15124.3|15126.4|15124.4|15126.5|15124.5|15126|15124|6
1649158170000|2022-04-05 11:29:30|15126.3|15124.3|15126.4|15124.4|15126.7|15124.7|15126.2|15124.2|7
1649158180000|2022-04-05 11:29:40|15126.3|15124.3|15126|15124|15126.5|15124.5|15125.8|15123.8|4
1649158190000|2022-04-05 11:29:50|15126.2|15124.2|15126.5|15124.5|15126.5|15124.5|15125.9|15123.9|9
1649158200000|2022-04-05 11:30:00|15126.7|15124.7|15127.5|15125.5|15127.5|15125.5|15126.7|15124.7|19
1649158210000|2022-04-05 11:30:10|15127.4|15125.4|15128.2|15126.2|15128.2|15126.2|15127|15125|26
1649158220000|2022-04-05 11:30:20|15127.8|15125.8|15128|15126|15128.2|15126.2|15127.5|15125.5|12
1649158230000|2022-04-05 11:30:30|15128.2|15126.2|15127.7|15125.7|15128.3|15126.3|15127.7|15125.7|4
1649158240000|2022-04-05 11:30:40|15127.5|15125.5|15128.2|15126.2|15128.7|15126.7|15127.5|15125.5|13
1649158250000|2022-04-05 11:30:50|15128.3|15126.3|15127.3|15125.3|15128.3|15126.3|15127.3|15125.3|6
1649158260000|2022-04-05 11:31:00|15127.4|15125.4|15127.3|15125.3|15127.7|15125.7|15127|15125|12
1649158270000|2022-04-05 11:31:10|15127.4|15125.4|15127.4|15125.4|15127.5|15125.5|15126.7|15124.7|29
1649158280000|2022-04-05 11:31:20|15127.3|15125.3|15125.4|15123.4|15127.3|15125.3|15125.3|15123.3|38
1649158290000|2022-04-05 11:31:30|15125.3|15123.3|15125.5|15123.5|15125.8|15123.8|15124.8|15122.8|13
1649158300000|2022-04-05 11:31:40|15125.7|15123.7|15125.4|15123.4|15125.7|15123.7|15125|15123|4
1649158310000|2022-04-05 11:31:50|15125.7|15123.7|15125.4|15123.4|15125.7|15123.7|15125.3|15123.3|12
1649158320000|2022-04-05 11:32:00|15126.5|15124.5|15126.9|15124.9|15127.2|15125.2|15126.3|15124.3|37
1649158330000|2022-04-05 11:32:10|15127|15125|15127.8|15125.8|15128|15126|15126.5|15124.5|25
1649158340000|2022-04-05 11:32:20|15127.7|15125.7|15126.9|15124.9|15127.8|15125.8|15126.8|15124.8|14
1649158350000|2022-04-05 11:32:30|15127.2|15125.2|15127|15125|15127.3|15125.3|15126.2|15124.2|11
1649158360000|2022-04-05 11:32:40|15127.2|15125.2|15128.3|15126.3|15128.5|15126.5|15127|15125|17
1649158370000|2022-04-05 11:32:50|15128.4|15126.4|15127.5|15125.5|15128.4|15126.4|15127.3|15125.3|9
1649158380000|2022-04-05 11:33:00|15127.3|15125.3|15128|15126|15128.3|15126.3|15127.3|15125.3|14
1649158390000|2022-04-05 11:33:10|15127.9|15125.9|15126.3|15124.3|15127.9|15125.9|15126.2|15124.2|11
1649158400000|2022-04-05 11:33:20|15126.5|15124.5|15125.8|15123.8|15126.8|15124.8|15125.3|15123.3|13
1649158410000|2022-04-05 11:33:30|15126|15124|15125.8|15123.8|15126|15124|15125.4|15123.4|5
1649158420000|2022-04-05 11:33:40|15125.5|15123.5|15126.3|15124.3|15126.5|15124.5|15125.5|15123.5|10
1649158430000|2022-04-05 11:33:50|15126|15124|15125.2|15123.2|15126.2|15124.2|15125.2|15123.2|5
1649158440000|2022-04-05 11:34:00|15125.3|15123.3|15124.7|15122.7|15125.5|15123.5|15124.5|15122.5|16
1649158450000|2022-04-05 11:34:10|15124.8|15122.8|15124.2|15122.2|15124.8|15122.8|15124.2|15122.2|14
1649158460000|2022-04-05 11:34:20|15124|15122|15124.9|15122.9|15124.9|15122.9|15124|15122|8
1649158470000|2022-04-05 11:34:30|15125|15123|15125|15123|15125.2|15123.2|15124.4|15122.4|6
1649158480000|2022-04-05 11:34:40|15124.9|15122.9|15124.8|15122.8|15125|15123|15124.5|15122.5|7
1649158490000|2022-04-05 11:34:50|15124.9|15122.9|15124.4|15122.4|15125.2|15123.2|15124.3|15122.3|5
1649158500000|2022-04-05 11:35:00|15124.7|15122.7|15124.2|15122.2|15124.8|15122.8|15123.7|15121.7|18
1649158510000|2022-04-05 11:35:10|15124|15122|15125.4|15123.4|15125.7|15123.7|15123.9|15121.9|7
1649158520000|2022-04-05 11:35:20|15125.3|15123.3|15125.5|15123.5|15125.5|15123.5|15124.9|15122.9|1
1649158530000|2022-04-05 11:35:30|15125.7|15123.7|15126.7|15124.7|15126.8|15124.8|15125.7|15123.7|10
1649158540000|2022-04-05 11:35:40|15126.5|15124.5|15126.7|15124.7|15127.3|15125.3|15126.5|15124.5|24
1649158550000|2022-04-05 11:35:50|15126.8|15124.8|15128.4|15126.4|15128.4|15126.4|15126.4|15124.4|23
1649158560000|2022-04-05 11:36:00|15128.5|15126.5|15131.2|15129.2|15131.4|15129.4|15128.5|15126.5|95
1649158570000|2022-04-05 11:36:10|15130.4|15128.4|15131.8|15129.8|15131.8|15129.8|15130.2|15128.2|44
1649158580000|2022-04-05 11:36:20|15131.7|15129.7|15131.9|15129.9|15132|15130|15131|15129|29
1649158590000|2022-04-05 11:36:30|15132|15130|15131.9|15129.9|15132|15130|15131.7|15129.7|27
1649158600000|2022-04-05 11:36:40|15132|15130|15131.8|15129.8|15132.8|15130.8|15131.8|15129.8|22
1649158610000|2022-04-05 11:36:50|15131.9|15129.9|15131|15129|15131.9|15129.9|15130.5|15128.5|28
1649158620000|2022-04-05 11:37:00|15130.9|15128.9|15131.2|15129.2|15132|15130|15130.9|15128.9|12
1649158630000|2022-04-05 11:37:10|15131|15129|15131|15129|15131.4|15129.4|15130.8|15128.8|11
1649158640000|2022-04-05 11:37:20|15130.9|15128.9|15131.3|15129.3|15131.7|15129.7|15130.9|15128.9|10
1649158650000|2022-04-05 11:37:30|15131.2|15129.2|15131.8|15129.8|15131.9|15129.9|15130.9|15128.9|13
1649158660000|2022-04-05 11:37:40|15131.7|15129.7|15131.7|15129.7|15131.7|15129.7|15130.5|15128.5|24
1649158670000|2022-04-05 11:37:50|15131.8|15129.8|15132.8|15130.8|15132.9|15130.9|15131.7|15129.7|40
1649158680000|2022-04-05 11:38:00|15132.5|15130.5|15132.2|15130.2|15132.8|15130.8|15131.5|15129.5|22
1649158690000|2022-04-05 11:38:10|15132|15130|15132.3|15130.3|15132.7|15130.7|15131.8|15129.8|13
1649158700000|2022-04-05 11:38:20|15132.2|15130.2|15132.2|15130.2|15132.5|15130.5|15131.8|15129.8|5
1649158710000|2022-04-05 11:38:30|15132.3|15130.3|15131.9|15129.9|15132.3|15130.3|15131.7|15129.7|7
1649158720000|2022-04-05 11:38:40|15131.8|15129.8|15131.5|15129.5|15131.8|15129.8|15131.3|15129.3|4
1649158730000|2022-04-05 11:38:50|15131.4|15129.4|15132.7|15130.7|15132.7|15130.7|15131.4|15129.4|15
1649158740000|2022-04-05 11:39:00|15132.8|15130.8|15133.3|15131.3|15133.4|15131.4|15132|15130|27
1649158750000|2022-04-05 11:39:10|15133|15131|15133|15131|15133.9|15131.9|15133|15131|27
1649158760000|2022-04-05 11:39:20|15132.7|15130.7|15132.8|15130.8|15132.8|15130.8|15132.4|15130.4|10
1649158770000|2022-04-05 11:39:30|15132.9|15130.9|15133.3|15131.3|15133.4|15131.4|15132.7|15130.7|8
1649158780000|2022-04-05 11:39:40|15133.2|15131.2|15132.8|15130.8|15133.4|15131.4|15132.4|15130.4|21
1649158790000|2022-04-05 11:39:50|15132.9|15130.9|15134|15132|15134.7|15132.7|15132.8|15130.8|55
1649158800000|2022-04-05 11:40:00|15134.2|15132.2|15134.2|15132.2|15135|15133|15133.5|15131.5|38
1649158810000|2022-04-05 11:40:10|15134|15132|15136.2|15134.2|15137.3|15135.3|15133.8|15131.8|69
1649158820000|2022-04-05 11:40:20|15136.3|15134.3|15135.3|15133.3|15136.4|15134.4|15135|15133|31
1649158830000|2022-04-05 11:40:30|15135.4|15133.4|15134|15132|15135.7|15133.7|15133.7|15131.7|54
1649158840000|2022-04-05 11:40:40|15134.5|15132.5|15134|15132|15135|15133|15133.8|15131.8|16
1649158850000|2022-04-05 11:40:50|15134.2|15132.2|15133.8|15131.8|15134.8|15132.8|15133.4|15131.4|27
1649158860000|2022-04-05 11:41:00|15133.7|15131.7|15133.9|15131.9|15134.5|15132.5|15133.4|15131.4|19
1649158870000|2022-04-05 11:41:10|15134|15132|15134.2|15132.2|15134.4|15132.4|15133.8|15131.8|15
1649158880000|2022-04-05 11:41:20|15133.9|15131.9|15133.4|15131.4|15133.9|15131.9|15133.2|15131.2|24
1649158890000|2022-04-05 11:41:30|15133.3|15131.3|15132.7|15130.7|15133.5|15131.5|15132.7|15130.7|12
1649158900000|2022-04-05 11:41:40|15133|15131|15133.7|15131.7|15134.2|15132.2|15133|15131|16
1649158910000|2022-04-05 11:41:50|15133.8|15131.8|15133.4|15131.4|15133.8|15131.8|15133.3|15131.3|7
1649158920000|2022-04-05 11:42:00|15133.5|15131.5|15134|15132|15134|15132|15133.4|15131.4|7
1649158930000|2022-04-05 11:42:10|15133.9|15131.9|15133.4|15131.4|15134.3|15132.3|15133.4|15131.4|6
1649158940000|2022-04-05 11:42:20|15133.5|15131.5|15134.4|15132.4|15134.5|15132.5|15133.5|15131.5|10
1649158950000|2022-04-05 11:42:30|15134.3|15132.3|15134.9|15132.9|15135|15133|15133.5|15131.5|21
1649158960000|2022-04-05 11:42:40|15134.8|15132.8|15137.3|15135.3|15137.7|15135.7|15134.5|15132.5|33
1649158970000|2022-04-05 11:42:50|15137.4|15135.4|15137.5|15135.5|15138.5|15136.5|15137.2|15135.2|45
1649158980000|2022-04-05 11:43:00|15137.4|15135.4|15137.8|15135.8|15138.7|15136.7|15137.4|15135.4|27
1649158990000|2022-04-05 11:43:10|15137.5|15135.5|15137.2|15135.2|15137.8|15135.8|15137|15135|16
1649159000000|2022-04-05 11:43:20|15137.3|15135.3|15137|15135|15137.4|15135.4|15136.8|15134.8|17
1649159010000|2022-04-05 11:43:30|15137.2|15135.2|15137|15135|15137.8|15135.8|15136.8|15134.8|34
1649159020000|2022-04-05 11:43:40|15137.2|15135.2|15136.7|15134.7|15137.2|15135.2|15135.8|15133.8|19
1649159030000|2022-04-05 11:43:50|15136.8|15134.8|15136.3|15134.3|15136.8|15134.8|15135.7|15133.7|7
1649159040000|2022-04-05 11:44:00|15136.4|15134.4|15137|15135|15137.2|15135.2|15136.3|15134.3|8
1649159050000|2022-04-05 11:44:10|15136.7|15134.7|15138.2|15136.2|15138.4|15136.4|15136.5|15134.5|24
1649159060000|2022-04-05 11:44:20|15138|15136|15137.3|15135.3|15138|15136|15137.2|15135.2|11
1649159070000|2022-04-05 11:44:30|15137.2|15135.2|15136.7|15134.7|15137.5|15135.5|15136.7|15134.7|7
1649159080000|2022-04-05 11:44:40|15136.8|15134.8|15137.8|15135.8|15139.5|15137.5|15136.8|15134.8|50
1649159090000|2022-04-05 11:44:50|15137.7|15135.7|15138|15136|15139.2|15137.2|15137.5|15135.5|20
1649159100000|2022-04-05 11:45:00|15137.9|15135.9|15137.5|15135.5|15138.2|15136.2|15137.3|15135.3|25
1649159110000|2022-04-05 11:45:10|15137.7|15135.7|15137.5|15135.5|15138|15136|15137.5|15135.5|4
1649159120000|2022-04-05 11:45:20|15137.7|15135.7|15138.7|15136.7|15138.7|15136.7|15137.5|15135.5|4
1649159130000|2022-04-05 11:45:30|15138.8|15136.8|15139|15137|15139|15137|15138.3|15136.3|23
1649159140000|2022-04-05 11:45:40|15138.9|15136.9|15138.3|15136.3|15139|15137|15137.8|15135.8|13
1649159150000|2022-04-05 11:45:50|15138|15136|15138|15136|15138.8|15136.8|15137.8|15135.8|16
1649159160000|2022-04-05 11:46:00|15137.9|15135.9|15137.7|15135.7|15138.2|15136.2|15137.4|15135.4|7
1649159170000|2022-04-05 11:46:10|15137.5|15135.5|15137.4|15135.4|15137.9|15135.9|15137.3|15135.3|12
1649159180000|2022-04-05 11:46:20|15137.5|15135.5|15137.3|15135.3|15137.5|15135.5|15137.2|15135.2|10
1649159190000|2022-04-05 11:46:30|15137|15135|15136.4|15134.4|15137.3|15135.3|15136.2|15134.2|29
1649159200000|2022-04-05 11:46:40|15136|15134|15136.2|15134.2|15136.3|15134.3|15135.8|15133.8|15
1649159210000|2022-04-05 11:46:50|15136|15134|15136.7|15134.7|15137|15135|15135.9|15133.9|11
1649159220000|2022-04-05 11:47:00|15136.8|15134.8|15137.2|15135.2|15137.7|15135.7|15136.8|15134.8|7
1649159230000|2022-04-05 11:47:10|15137.3|15135.3|15137.5|15135.5|15138.3|15136.3|15136.8|15134.8|23
1649159240000|2022-04-05 11:47:20|15137.7|15135.7|15137.3|15135.3|15137.8|15135.8|15137|15135|3
1649159250000|2022-04-05 11:47:30|15137.4|15135.4|15137.2|15135.2|15137.4|15135.4|15136.8|15134.8|8
1649159260000|2022-04-05 11:47:40|15137|15135|15137.7|15135.7|15137.9|15135.9|15136.9|15134.9|10
1649159270000|2022-04-05 11:47:50|15137.8|15135.8|15136.9|15134.9|15137.8|15135.8|15136.7|15134.7|9
1649159280000|2022-04-05 11:48:00|15136.8|15134.8|15137.4|15135.4|15137.5|15135.5|15136.7|15134.7|4
1649159290000|2022-04-05 11:48:10|15137.5|15135.5|15136.3|15134.3|15137.7|15135.7|15135.8|15133.8|33
1649159300000|2022-04-05 11:48:20|15136.2|15134.2|15136.9|15134.9|15137.3|15135.3|15136.2|15134.2|8
1649159310000|2022-04-05 11:48:30|15136.8|15134.8|15136.7|15134.7|15137.3|15135.3|15136.5|15134.5|9
1649159320000|2022-04-05 11:48:40|15136.8|15134.8|15136.7|15134.7|15137.7|15135.7|15136.5|15134.5|24
1649159330000|2022-04-05 11:48:50|15136.5|15134.5|15136.8|15134.8|15137|15135|15136.4|15134.4|8
1649159340000|2022-04-05 11:49:00|15136.7|15134.7|15138.5|15136.5|15138.8|15136.8|15136.5|15134.5|21
1649159350000|2022-04-05 11:49:10|15138.4|15136.4|15138.7|15136.7|15138.8|15136.8|15138.3|15136.3|11
1649159360000|2022-04-05 11:49:20|15138.5|15136.5|15138.4|15136.4|15138.9|15136.9|15138.2|15136.2|7
1649159370000|2022-04-05 11:49:30|15138.3|15136.3|15138.5|15136.5|15138.7|15136.7|15138.2|15136.2|5
1649159380000|2022-04-05 11:49:40|15138.4|15136.4|15137.8|15135.8|15138.4|15136.4|15137.4|15135.4|14
1649159390000|2022-04-05 11:49:50|15138|15136|15137.8|15135.8|15138|15136|15137.5|15135.5|7
1649159400000|2022-04-05 11:50:00|15137.7|15135.7|15137.3|15135.3|15137.8|15135.8|15137|15135|13
1649159410000|2022-04-05 11:50:10|15137.2|15135.2|15136.9|15134.9|15137.2|15135.2|15136.9|15134.9|0
1649159420000|2022-04-05 11:50:20|15137|15135|15136.2|15134.2|15137|15135|15136|15134|34
1649159430000|2022-04-05 11:50:30|15136.3|15134.3|15136.4|15134.4|15136.8|15134.8|15136.2|15134.2|24
1649159440000|2022-04-05 11:50:40|15136.3|15134.3|15136.4|15134.4|15136.9|15134.9|15136.2|15134.2|6
1649159450000|2022-04-05 11:50:50|15136.5|15134.5|15136|15134|15136.8|15134.8|15136|15134|38
1649159460000|2022-04-05 11:51:00|15136.2|15134.2|15136.3|15134.3|15136.4|15134.4|15135.8|15133.8|36
1649159470000|2022-04-05 11:51:10|15136.2|15134.2|15136.5|15134.5|15136.8|15134.8|15136.2|15134.2|3
1649159480000|2022-04-05 11:51:20|15136.4|15134.4|15137.5|15135.5|15137.9|15135.9|15136.2|15134.2|16
1649159490000|2022-04-05 11:51:30|15137.4|15135.4|15137.7|15135.7|15137.8|15135.8|15137.3|15135.3|8
1649159500000|2022-04-05 11:51:40|15137.5|15135.5|15136.9|15134.9|15137.7|15135.7|15136.7|15134.7|11
1649159510000|2022-04-05 11:51:50|15137|15135|15136.7|15134.7|15137.4|15135.4|15136.7|15134.7|10
1649159520000|2022-04-05 11:52:00|15136.5|15134.5|15136.2|15134.2|15136.7|15134.7|15136|15134|14
1649159530000|2022-04-05 11:52:10|15136.3|15134.3|15136|15134|15137.2|15135.2|15135.7|15133.7|30
1649159540000|2022-04-05 11:52:20|15136.2|15134.2|15135.8|15133.8|15136.5|15134.5|15135.8|15133.8|3
1649159550000|2022-04-05 11:52:30|15135.9|15133.9|15135.2|15133.2|15136|15134|15135.2|15133.2|9
1649159560000|2022-04-05 11:52:40|15135|15133|15134.7|15132.7|15135.3|15133.3|15134.3|15132.3|24
1649159570000|2022-04-05 11:52:50|15134.5|15132.5|15133.9|15131.9|15134.7|15132.7|15133.7|15131.7|11
1649159580000|2022-04-05 11:53:00|15133.8|15131.8|15133.4|15131.4|15133.8|15131.8|15133.3|15131.3|42
1649159590000|2022-04-05 11:53:10|15133.3|15131.3|15133.4|15131.4|15133.8|15131.8|15133.3|15131.3|23
1649159600000|2022-04-05 11:53:20|15133.2|15131.2|15133.4|15131.4|15134.2|15132.2|15133|15131|31
1649159610000|2022-04-05 11:53:30|15133|15131|15133.5|15131.5|15133.8|15131.8|15133|15131|22
1649159620000|2022-04-05 11:53:40|15133.4|15131.4|15133.4|15131.4|15133.8|15131.8|15133.4|15131.4|7
1649159630000|2022-04-05 11:53:50|15134.5|15132.5|15133.5|15131.5|15135.4|15133.4|15133.2|15131.2|84
1649159640000|2022-04-05 11:54:00|15133.7|15131.7|15134.2|15132.2|15134.3|15132.3|15133.5|15131.5|9
1649159650000|2022-04-05 11:54:10|15134|15132|15135.2|15133.2|15135.4|15133.4|15134|15132|16
1649159660000|2022-04-05 11:54:20|15134.9|15132.9|15133.2|15131.2|15135.5|15133.5|15133|15131|45
1649159670000|2022-04-05 11:54:30|15133.3|15131.3|15134.3|15132.3|15135|15133|15133.3|15131.3|16
1649159680000|2022-04-05 11:54:40|15133.9|15131.9|15134.2|15132.2|15134.3|15132.3|15133.7|15131.7|4
1649159690000|2022-04-05 11:54:50|15134.3|15132.3|15133.5|15131.5|15134.3|15132.3|15133.3|15131.3|17
1649159700000|2022-04-05 11:55:00|15133.4|15131.4|15134.2|15132.2|15134.4|15132.4|15133.4|15131.4|7
1649159710000|2022-04-05 11:55:10|15133.3|15131.3|15132.9|15130.9|15133.5|15131.5|15132.8|15130.8|11
1649159720000|2022-04-05 11:55:20|15133|15131|15133|15131|15133|15131|15132.8|15130.8|9
1649159730000|2022-04-05 11:55:30|15132.8|15130.8|15132.8|15130.8|15133|15131|15132.5|15130.5|7
1649159740000|2022-04-05 11:55:40|15132.7|15130.7|15132.2|15130.2|15132.8|15130.8|15132|15130|13
1649159750000|2022-04-05 11:55:50|15132|15130|15133.4|15131.4|15133.4|15131.4|15131.9|15129.9|16
1649159760000|2022-04-05 11:56:00|15133.3|15131.3|15134.2|15132.2|15134.2|15132.2|15132.9|15130.9|2
1649159770000|2022-04-05 11:56:10|15134|15132|15133.4|15131.4|15134|15132|15133.2|15131.2|15
1649159780000|2022-04-05 11:56:20|15133.2|15131.2|15133.4|15131.4|15133.5|15131.5|15132.9|15130.9|7
1649159790000|2022-04-05 11:56:30|15133.5|15131.5|15133.8|15131.8|15134|15132|15133.5|15131.5|3
1649159800000|2022-04-05 11:56:40|15133.9|15131.9|15133.8|15131.8|15134.3|15132.3|15133.8|15131.8|15
1649159810000|2022-04-05 11:56:50|15133.9|15131.9|15134.7|15132.7|15135.2|15133.2|15133.9|15131.9|14
1649159820000|2022-04-05 11:57:00|15134.5|15132.5|15134.3|15132.3|15134.5|15132.5|15134|15132|9
1649159830000|2022-04-05 11:57:10|15134.2|15132.2|15133.8|15131.8|15134.2|15132.2|15133.7|15131.7|4
1649159840000|2022-04-05 11:57:20|15133.9|15131.9|15133.5|15131.5|15133.9|15131.9|15133.3|15131.3|4
1649159850000|2022-04-05 11:57:30|15133.7|15131.7|15133.7|15131.7|15134.3|15132.3|15133.5|15131.5|12
1649159860000|2022-04-05 11:57:40|15133.8|15131.8|15133.7|15131.7|15133.8|15131.8|15133.4|15131.4|4
1649159870000|2022-04-05 11:57:50|15133.8|15131.8|15133.2|15131.2|15133.8|15131.8|15133|15131|6
1649159880000|2022-04-05 11:58:00|15133.4|15131.4|15133.5|15131.5|15133.7|15131.7|15133|15131|19
1649159890000|2022-04-05 11:58:10|15133.4|15131.4|15133.7|15131.7|15134|15132|15133.3|15131.3|11
1649159900000|2022-04-05 11:58:20|15133.4|15131.4|15132.9|15130.9|15133.5|15131.5|15132.7|15130.7|19
1649159910000|2022-04-05 11:58:30|15132.7|15130.7|15132.7|15130.7|15132.9|15130.9|15132.7|15130.7|6
1649159920000|2022-04-05 11:58:40|15132.8|15130.8|15132.9|15130.9|15132.9|15130.9|15132.5|15130.5|6
1649159930000|2022-04-05 11:58:50|15132.8|15130.8|15132.3|15130.3|15132.8|15130.8|15132|15130|11
1649159940000|2022-04-05 11:59:00|15132.4|15130.4|15132.9|15130.9|15132.9|15130.9|15132.2|15130.2|11
1649159950000|2022-04-05 11:59:10|15133|15131|15132.9|15130.9|15133.4|15131.4|15132.7|15130.7|17
1649159960000|2022-04-05 11:59:20|15133|15131|15133|15131|15133|15131|15132.8|15130.8|9
1649159970000|2022-04-05 11:59:30|15133.2|15131.2|15133.2|15131.2|15133.5|15131.5|15133|15131|19
1649159980000|2022-04-05 11:59:40|15133.4|15131.4|15133.2|15131.2|15133.4|15131.4|15132.9|15130.9|10
1649159990000|2022-04-05 11:59:50|15133.3|15131.3|15132.9|15130.9|15133.3|15131.3|15132.8|15130.8|14
1649160000000|2022-04-05 12:00:00|15133.2|15131.2|15133.7|15131.7|15133.7|15131.7|15133.2|15131.2|73
1649160010000|2022-04-05 12:00:10|15133.4|15131.4|15132.2|15130.2|15133.4|15131.4|15131.9|15129.9|57
1649160020000|2022-04-05 12:00:20|15132.3|15130.3|15129.4|15127.4|15132.3|15130.3|15129.3|15127.3|109
1649160030000|2022-04-05 12:00:30|15129.5|15127.5|15130.2|15128.2|15130.7|15128.7|15129.2|15127.2|40
1649160040000|2022-04-05 12:00:40|15130.3|15128.3|15129.9|15127.9|15130.4|15128.4|15129.9|15127.9|23
1649160050000|2022-04-05 12:00:50|15130|15128|15127.4|15125.4|15130|15128|15127.3|15125.3|83
1649160060000|2022-04-05 12:01:00|15127.3|15125.3|15126.4|15124.4|15127.8|15125.8|15125.7|15123.7|158
1649160070000|2022-04-05 12:01:10|15126.5|15124.5|15126.7|15124.7|15128|15126|15126.5|15124.5|61
1649160080000|2022-04-05 12:01:20|15126.5|15124.5|15128.4|15126.4|15128.7|15126.7|15126.4|15124.4|23
1649160090000|2022-04-05 12:01:30|15128.5|15126.5|15133.2|15131.2|15133.2|15131.2|15128.5|15126.5|27
1649160100000|2022-04-05 12:01:40|15133.3|15131.3|15133.7|15131.7|15134.7|15132.7|15132.9|15130.9|28
1649160110000|2022-04-05 12:01:50|15133.9|15131.9|15133.9|15131.9|15134.2|15132.2|15133.3|15131.3|17
1649160120000|2022-04-05 12:02:00|15134.2|15132.2|15136.7|15134.7|15136.7|15134.7|15133.9|15131.9|86
1649160130000|2022-04-05 12:02:10|15136.8|15134.8|15139.2|15137.2|15139.2|15137.2|15136.8|15134.8|91
1649160140000|2022-04-05 12:02:20|15139.4|15137.4|15140.4|15138.4|15141.5|15139.5|15139.3|15137.3|135
1649160150000|2022-04-05 12:02:30|15140.5|15138.5|15136.5|15134.5|15140.5|15138.5|15136.5|15134.5|43
1649160160000|2022-04-05 12:02:40|15136.4|15134.4|15137|15135|15137.7|15135.7|15136.2|15134.2|23
1649160170000|2022-04-05 12:02:50|15137.2|15135.2|15137.8|15135.8|15137.9|15135.9|15137|15135|24
1649160180000|2022-04-05 12:03:00|15137.7|15135.7|15137.2|15135.2|15137.7|15135.7|15136.5|15134.5|27
1649160190000|2022-04-05 12:03:10|15137.3|15135.3|15136.2|15134.2|15137.4|15135.4|15136.2|15134.2|15
1649160200000|2022-04-05 12:03:20|15135.5|15133.5|15135.3|15133.3|15135.7|15133.7|15134.8|15132.8|27
1649160210000|2022-04-05 12:03:30|15135.2|15133.2|15136.2|15134.2|15136.4|15134.4|15135.2|15133.2|6
1649160220000|2022-04-05 12:03:40|15136|15134|15137.8|15135.8|15137.8|15135.8|15136|15134|34
1649160230000|2022-04-05 12:03:50|15137.9|15135.9|15139.7|15137.7|15139.9|15137.9|15137.7|15135.7|17
1649160240000|2022-04-05 12:04:00|15139.8|15137.8|15140.2|15138.2|15140.4|15138.4|15139.3|15137.3|8
1649160250000|2022-04-05 12:04:10|15140|15138|15139.4|15137.4|15140|15138|15139.4|15137.4|23
1649160260000|2022-04-05 12:04:20|15139.5|15137.5|15139.7|15137.7|15140|15138|15139.5|15137.5|8
1649160270000|2022-04-05 12:04:30|15139.8|15137.8|15139.9|15137.9|15139.9|15137.9|15139.5|15137.5|5
1649160280000|2022-04-05 12:04:40|15140|15138|15140.9|15138.9|15141|15139|15139.8|15137.8|18
1649160290000|2022-04-05 12:04:50|15141|15139|15142.4|15140.4|15142.4|15140.4|15140.9|15138.9|38
1649160300000|2022-04-05 12:05:00|15142.5|15140.5|15139.4|15137.4|15142.5|15140.5|15139.3|15137.3|49
1649160310000|2022-04-05 12:05:10|15139.5|15137.5|15138.5|15136.5|15139.5|15137.5|15137.5|15135.5|25
1649160320000|2022-04-05 12:05:20|15138.8|15136.8|15138.4|15136.4|15138.8|15136.8|15138.2|15136.2|12
1649160330000|2022-04-05 12:05:30|15138.5|15136.5|15137.9|15135.9|15138.5|15136.5|15137.9|15135.9|7
1649160340000|2022-04-05 12:05:40|15136.9|15134.9|15136.2|15134.2|15136.9|15134.9|15135.9|15133.9|21
1649160350000|2022-04-05 12:05:50|15136.3|15134.3|15135.9|15133.9|15136.3|15134.3|15135.7|15133.7|23
1649160360000|2022-04-05 12:06:00|15135.8|15133.8|15135|15133|15135.8|15133.8|15134.5|15132.5|22
1649160370000|2022-04-05 12:06:10|15134.9|15132.9|15135.5|15133.5|15135.9|15133.9|15134.9|15132.9|8
1649160380000|2022-04-05 12:06:20|15135.7|15133.7|15132.9|15130.9|15135.8|15133.8|15132.8|15130.8|34
1649160390000|2022-04-05 12:06:30|15133|15131|15131.3|15129.3|15133.4|15131.4|15131.3|15129.3|41
1649160400000|2022-04-05 12:06:40|15131.4|15129.4|15131.3|15129.3|15131.7|15129.7|15130.9|15128.9|18
1649160410000|2022-04-05 12:06:50|15131.4|15129.4|15129.7|15127.7|15132|15130|15129.7|15127.7|58
1649160420000|2022-04-05 12:07:00|15130|15128|15130.5|15128.5|15131|15129|15129.8|15127.8|18
1649160430000|2022-04-05 12:07:10|15130.8|15128.8|15131.7|15129.7|15132.9|15130.9|15130.8|15128.8|29
1649160440000|2022-04-05 12:07:20|15131.8|15129.8|15131.7|15129.7|15131.9|15129.9|15131.7|15129.7|3
1649160450000|2022-04-05 12:07:30|15131.4|15129.4|15130.4|15128.4|15131.8|15129.8|15130.4|15128.4|18
1649160460000|2022-04-05 12:07:40|15130.5|15128.5|15130.8|15128.8|15131.4|15129.4|15130.2|15128.2|10
1649160470000|2022-04-05 12:07:50|15130.7|15128.7|15130.3|15128.3|15131.2|15129.2|15129.2|15127.2|69
1649160480000|2022-04-05 12:08:00|15130.2|15128.2|15130|15128|15130.5|15128.5|15128.5|15126.5|31
1649160490000|2022-04-05 12:08:10|15130.2|15128.2|15128.7|15126.7|15130.3|15128.3|15128.7|15126.7|16
1649160500000|2022-04-05 12:08:20|15129|15127|15129|15127|15130.8|15128.8|15128.3|15126.3|46
1649160510000|2022-04-05 12:08:30|15128.9|15126.9|15129.5|15127.5|15129.5|15127.5|15128.3|15126.3|9
1649160520000|2022-04-05 12:08:40|15129.7|15127.7|15130.7|15128.7|15130.8|15128.8|15129.7|15127.7|8
1649160530000|2022-04-05 12:08:50|15130.5|15128.5|15131.4|15129.4|15132|15130|15130.5|15128.5|21
1649160540000|2022-04-05 12:09:00|15130.9|15128.9|15129.9|15127.9|15131.4|15129.4|15129.8|15127.8|34
1649160550000|2022-04-05 12:09:10|15129.8|15127.8|15129.9|15127.9|15129.9|15127.9|15128.4|15126.4|17
1649160560000|2022-04-05 12:09:20|15130|15128|15129.9|15127.9|15130.4|15128.4|15128.9|15126.9|11
1649160570000|2022-04-05 12:09:30|15130|15128|15129.8|15127.8|15130|15128|15128.9|15126.9|7
1649160580000|2022-04-05 12:09:40|15129.7|15127.7|15129.7|15127.7|15130.7|15128.7|15129.7|15127.7|14
1649160590000|2022-04-05 12:09:50|15129.5|15127.5|15129.8|15127.8|15130.4|15128.4|15129.3|15127.3|4
1649160600000|2022-04-05 12:10:00|15129.9|15127.9|15129.8|15127.8|15130.4|15128.4|15129.3|15127.3|16
1649160610000|2022-04-05 12:10:10|15129.9|15127.9|15129.5|15127.5|15130.3|15128.3|15129.4|15127.4|6
1649160620000|2022-04-05 12:10:20|15129.4|15127.4|15127.4|15125.4|15129.9|15127.9|15127|15125|22
1649160630000|2022-04-05 12:10:30|15127.5|15125.5|15128.7|15126.7|15128.7|15126.7|15127.3|15125.3|25
1649160640000|2022-04-05 12:10:40|15128.8|15126.8|15129.5|15127.5|15130|15128|15128.8|15126.8|14
1649160650000|2022-04-05 12:10:50|15129.4|15127.4|15129.2|15127.2|15129.7|15127.7|15128.8|15126.8|5
1649160660000|2022-04-05 12:11:00|15129|15127|15129.9|15127.9|15130.2|15128.2|15128.2|15126.2|22
1649160670000|2022-04-05 12:11:10|15129.8|15127.8|15128.8|15126.8|15129.8|15127.8|15128.4|15126.4|6
1649160680000|2022-04-05 12:11:20|15128.9|15126.9|15129.7|15127.7|15130|15128|15128.8|15126.8|10
1649160690000|2022-04-05 12:11:30|15129.5|15127.5|15129.9|15127.9|15129.9|15127.9|15129.3|15127.3|5
1649160700000|2022-04-05 12:11:40|15129.8|15127.8|15131.9|15129.9|15132|15130|15129.7|15127.7|62
1649160710000|2022-04-05 12:11:50|15132|15130|15132|15130|15133.2|15131.2|15131.8|15129.8|27
1649160720000|2022-04-05 12:12:00|15132.2|15130.2|15133.7|15131.7|15133.7|15131.7|15132.2|15130.2|27
1649160730000|2022-04-05 12:12:10|15133.4|15131.4|15132.7|15130.7|15134.9|15132.9|15132.5|15130.5|45
1649160740000|2022-04-05 12:12:20|15132.5|15130.5|15133.3|15131.3|15133.7|15131.7|15132.5|15130.5|5
1649160750000|2022-04-05 12:12:30|15134|15132|15133.2|15131.2|15134.4|15132.4|15132.8|15130.8|13
1649160760000|2022-04-05 12:12:40|15132.8|15130.8|15134.7|15132.7|15135.2|15133.2|15132.8|15130.8|49
1649160770000|2022-04-05 12:12:50|15134.5|15132.5|15133.5|15131.5|15135.2|15133.2|15132.9|15130.9|45
1649160780000|2022-04-05 12:13:00|15133.4|15131.4|15133.4|15131.4|15133.5|15131.5|15131.9|15129.9|16
1649160790000|2022-04-05 12:13:10|15133.9|15131.9|15133|15131|15134.2|15132.2|15133|15131|6
1649160800000|2022-04-05 12:13:20|15132.9|15130.9|15131.3|15129.3|15133|15131|15131.2|15129.2|10
1649160810000|2022-04-05 12:13:30|15131.4|15129.4|15131.3|15129.3|15131.4|15129.4|15131|15129|3
1649160820000|2022-04-05 12:13:40|15131.5|15129.5|15131.8|15129.8|15132|15130|15131.5|15129.5|9
1649160830000|2022-04-05 12:13:50|15131.7|15129.7|15131.8|15129.8|15131.9|15129.9|15131.5|15129.5|1
1649160840000|2022-04-05 12:14:00|15131.7|15129.7|15130.8|15128.8|15131.9|15129.9|15130.5|15128.5|9
1649160850000|2022-04-05 12:14:10|15130.7|15128.7|15130|15128|15130.9|15128.9|15129.4|15127.4|42
1649160860000|2022-04-05 12:14:20|15129.9|15127.9|15129.2|15127.2|15129.9|15127.9|15129|15127|12
1649160870000|2022-04-05 12:14:30|15128.7|15126.7|15128|15126|15128.7|15126.7|15127.8|15125.8|23
1649160880000|2022-04-05 12:14:40|15128.3|15126.3|15129|15127|15129.8|15127.8|15128.3|15126.3|15
1649160890000|2022-04-05 12:14:50|15128.5|15126.5|15128.7|15126.7|15129.7|15127.7|15128.5|15126.5|3
1649160900000|2022-04-05 12:15:00|15129|15127|15128|15126|15129|15127|15127.5|15125.5|14
1649160910000|2022-04-05 12:15:10|15127.4|15125.4|15126.8|15124.8|15127.4|15125.4|15125.9|15123.9|46
1649160920000|2022-04-05 12:15:20|15126.9|15124.9|15126.5|15124.5|15127.8|15125.8|15126.3|15124.3|10
1649160930000|2022-04-05 12:15:30|15126.3|15124.3|15124.5|15122.5|15126.3|15124.3|15123.7|15121.7|76
1649160940000|2022-04-05 12:15:40|15124.4|15122.4|15123.2|15121.2|15124.8|15122.8|15122.8|15120.8|77
1649160950000|2022-04-05 12:15:50|15123|15121|15123.2|15121.2|15123.2|15121.2|15122.5|15120.5|33
1649160960000|2022-04-05 12:16:00|15123|15121|15122.3|15120.3|15123.5|15121.5|15122|15120|31
1649160970000|2022-04-05 12:16:10|15122.4|15120.4|15118.4|15116.4|15122.4|15120.4|15118.4|15116.4|135
1649160980000|2022-04-05 12:16:20|15118.7|15116.7|15119.3|15117.3|15119.8|15117.8|15118.2|15116.2|83
1649160990000|2022-04-05 12:16:30|15119.2|15117.2|15120.5|15118.5|15120.8|15118.8|15119.2|15117.2|24
1649161000000|2022-04-05 12:16:40|15120.3|15118.3|15122.3|15120.3|15122.4|15120.4|15119.9|15117.9|30
1649161010000|2022-04-05 12:16:50|15122.2|15120.2|15120.5|15118.5|15122.3|15120.3|15120.5|15118.5|20
1649161020000|2022-04-05 12:17:00|15119.8|15117.8|15119.4|15117.4|15121.2|15119.2|15119.4|15117.4|36
1649161030000|2022-04-05 12:17:10|15119.5|15117.5|15118.5|15116.5|15119.9|15117.9|15118.2|15116.2|26
1649161040000|2022-04-05 12:17:20|15118.7|15116.7|15119.5|15117.5|15120|15118|15118.7|15116.7|20
1649161050000|2022-04-05 12:17:30|15119.4|15117.4|15120.3|15118.3|15120.5|15118.5|15119.4|15117.4|14
1649161060000|2022-04-05 12:17:40|15120.4|15118.4|15120.5|15118.5|15121.3|15119.3|15119.8|15117.8|21
1649161070000|2022-04-05 12:17:50|15120.7|15118.7|15121.8|15119.8|15122.2|15120.2|15120.7|15118.7|20
1649161080000|2022-04-05 12:18:00|15121.7|15119.7|15122.3|15120.3|15122.5|15120.5|15121.4|15119.4|7
1649161090000|2022-04-05 12:18:10|15122.2|15120.2|15121.8|15119.8|15123.4|15121.4|15121.8|15119.8|39
1649161100000|2022-04-05 12:18:20|15121.7|15119.7|15120.3|15118.3|15122|15120|15120|15118|31
1649161110000|2022-04-05 12:18:30|15120.4|15118.4|15118.8|15116.8|15121|15119|15118.3|15116.3|35
1649161120000|2022-04-05 12:18:40|15118.7|15116.7|15119.3|15117.3|15119.4|15117.4|15118|15116|29
1649161130000|2022-04-05 12:18:50|15119.4|15117.4|15119.8|15117.8|15119.9|15117.9|15119.3|15117.3|10
1649161140000|2022-04-05 12:19:00|15119.7|15117.7|15120.9|15118.9|15121.9|15119.9|15119.7|15117.7|35
1649161150000|2022-04-05 12:19:10|15121|15119|15122.7|15120.7|15122.7|15120.7|15121|15119|21
1649161160000|2022-04-05 12:19:20|15122.5|15120.5|15121.4|15119.4|15122.9|15120.9|15121.3|15119.3|19
1649161170000|2022-04-05 12:19:30|15121.5|15119.5|15121.9|15119.9|15122|15120|15121.5|15119.5|9
1649161180000|2022-04-05 12:19:40|15121.7|15119.7|15120.4|15118.4|15121.9|15119.9|15120.4|15118.4|9
1649161190000|2022-04-05 12:19:50|15120.3|15118.3|15118.2|15116.2|15120.5|15118.5|15118.2|15116.2|22
1649161200000|2022-04-05 12:20:00|15118|15116|15117.5|15115.5|15119.3|15117.3|15117.5|15115.5|55
1649161210000|2022-04-05 12:20:10|15117.4|15115.4|15118|15116|15118|15116|15116.2|15114.2|56
1649161220000|2022-04-05 12:20:20|15117.9|15115.9|15118.7|15116.7|15119.2|15117.2|15117.9|15115.9|16
1649161230000|2022-04-05 12:20:30|15118.8|15116.8|15119.3|15117.3|15119.8|15117.8|15118.7|15116.7|13
1649161240000|2022-04-05 12:20:40|15119.2|15117.2|15119.8|15117.8|15120|15118|15118.8|15116.8|16
1649161250000|2022-04-05 12:20:50|15119.5|15117.5|15119.3|15117.3|15119.5|15117.5|15118.4|15116.4|11
1649161260000|2022-04-05 12:21:00|15119.4|15117.4|15119.5|15117.5|15119.8|15117.8|15118.8|15116.8|15
1649161270000|2022-04-05 12:21:10|15119.4|15117.4|15119.3|15117.3|15119.5|15117.5|15119.2|15117.2|0
1649161280000|2022-04-05 12:21:20|15119.4|15117.4|15119.8|15117.8|15120.3|15118.3|15119.2|15117.2|19
1649161290000|2022-04-05 12:21:30|15119.7|15117.7|15119.3|15117.3|15119.7|15117.7|15118.7|15116.7|30
1649161300000|2022-04-05 12:21:40|15119.4|15117.4|15119.5|15117.5|15119.8|15117.8|15119|15117|16
1649161310000|2022-04-05 12:21:50|15120|15118|15119.3|15117.3|15120.2|15118.2|15119.2|15117.2|6
1649161320000|2022-04-05 12:22:00|15119.4|15117.4|15119.3|15117.3|15119.7|15117.7|15118.7|15116.7|6
1649161330000|2022-04-05 12:22:10|15119.4|15117.4|15118.5|15116.5|15119.4|15117.4|15117.8|15115.8|4
1649161340000|2022-04-05 12:22:20|15118.7|15116.7|15119.2|15117.2|15119.4|15117.4|15118.7|15116.7|7
1649161350000|2022-04-05 12:22:30|15119.3|15117.3|15119.5|15117.5|15119.9|15117.9|15119|15117|8
1649161360000|2022-04-05 12:22:40|15119.7|15117.7|15120.4|15118.4|15120.7|15118.7|15119.5|15117.5|11
1649161370000|2022-04-05 12:22:50|15120.3|15118.3|15119.7|15117.7|15120.5|15118.5|15119.7|15117.7|4
1649161380000|2022-04-05 12:23:00|15119.8|15117.8|15119.8|15117.8|15119.9|15117.9|15119.7|15117.7|10
1649161390000|2022-04-05 12:23:10|15119.9|15117.9|15120.2|15118.2|15120.2|15118.2|15119.7|15117.7|3
1649161400000|2022-04-05 12:23:20|15120|15118|15119.8|15117.8|15120.7|15118.7|15119.5|15117.5|12
1649161410000|2022-04-05 12:23:30|15119.7|15117.7|15120.8|15118.8|15121.9|15119.9|15119.7|15117.7|32
1649161420000|2022-04-05 12:23:40|15120.7|15118.7|15119|15117|15120.8|15118.8|15118.8|15116.8|19
1649161430000|2022-04-05 12:23:50|15119.2|15117.2|15118.5|15116.5|15119.2|15117.2|15117.8|15115.8|35
1649161440000|2022-04-05 12:24:00|15118.7|15116.7|15118.2|15116.2|15118.7|15116.7|15116.7|15114.7|44
1649161450000|2022-04-05 12:24:10|15118|15116|15117.4|15115.4|15118.2|15116.2|15117|15115|25
1649161460000|2022-04-05 12:24:20|15117.3|15115.3|15114.4|15112.4|15117.4|15115.4|15114|15112|84
1649161470000|2022-04-05 12:24:30|15114.5|15112.5|15109.4|15107.4|15114.8|15112.8|15108.2|15106.2|207
1649161480000|2022-04-05 12:24:40|15109.3|15107.3|15111.3|15109.3|15112.8|15110.8|15109.2|15107.2|100
1649161490000|2022-04-05 12:24:50|15111.2|15109.2|15103.4|15101.4|15111.2|15109.2|15103.4|15101.4|150
1649161500000|2022-04-05 12:25:00|15103.5|15101.5|15107.3|15105.3|15110.4|15108.4|15102.9|15100.9|133
1649161510000|2022-04-05 12:25:10|15106.7|15104.7|15105.5|15103.5|15108.2|15106.2|15105.5|15103.5|40
1649161520000|2022-04-05 12:25:20|15105.4|15103.4|15104|15102|15105.8|15103.8|15103.9|15101.9|62
1649161530000|2022-04-05 12:25:30|15103.9|15101.9|15108|15106|15109.9|15107.9|15103.9|15101.9|57
1649161540000|2022-04-05 12:25:40|15107.5|15105.5|15107.5|15105.5|15108.7|15106.7|15107.5|15105.5|12
1649161550000|2022-04-05 12:25:50|15107.7|15105.7|15109.3|15107.3|15109.7|15107.7|15107.5|15105.5|17
1649161560000|2022-04-05 12:26:00|15109.2|15107.2|15108.4|15106.4|15109.3|15107.3|15107.2|15105.2|37
1649161570000|2022-04-05 12:26:10|15108.5|15106.5|15108.8|15106.8|15109.8|15107.8|15108|15106|41
1649161580000|2022-04-05 12:26:20|15108.7|15106.7|15108.9|15106.9|15109.3|15107.3|15108.5|15106.5|8
1649161590000|2022-04-05 12:26:30|15108.8|15106.8|15111.3|15109.3|15111.3|15109.3|15107.3|15105.3|73
1649161600000|2022-04-05 12:26:40|15111.2|15109.2|15110.8|15108.8|15111.3|15109.3|15109.4|15107.4|33
1649161610000|2022-04-05 12:26:50|15110.5|15108.5|15111.4|15109.4|15111.8|15109.8|15110.2|15108.2|21
1649161620000|2022-04-05 12:27:00|15110.8|15108.8|15110.4|15108.4|15110.8|15108.8|15109.7|15107.7|15
1649161630000|2022-04-05 12:27:10|15110|15108|15106|15104|15110.2|15108.2|15106|15104|68
1649161640000|2022-04-05 12:27:20|15105.9|15103.9|15106.3|15104.3|15106.3|15104.3|15104.2|15102.2|70
1649161650000|2022-04-05 12:27:30|15106.5|15104.5|15110.9|15108.9|15111|15109|15106.3|15104.3|24
1649161660000|2022-04-05 12:27:40|15111|15109|15110.5|15108.5|15111|15109|15109|15107|34
1649161670000|2022-04-05 12:27:50|15110.3|15108.3|15110.7|15108.7|15111.8|15109.8|15110.3|15108.3|38
1649161680000|2022-04-05 12:28:00|15110|15108|15109.9|15107.9|15110.7|15108.7|15109.7|15107.7|27
1649161690000|2022-04-05 12:28:10|15110.3|15108.3|15111.5|15109.5|15111.8|15109.8|15110.2|15108.2|19
1649161700000|2022-04-05 12:28:20|15111.7|15109.7|15112.5|15110.5|15112.5|15110.5|15111.3|15109.3|25
1649161710000|2022-04-05 12:28:30|15112.4|15110.4|15111.3|15109.3|15112.5|15110.5|15111.2|15109.2|20
1649161720000|2022-04-05 12:28:40|15111|15109|15110.8|15108.8|15111|15109|15110.3|15108.3|13
1649161730000|2022-04-05 12:28:50|15110.9|15108.9|15110.3|15108.3|15111|15109|15110.3|15108.3|6
1649161740000|2022-04-05 12:29:00|15109.3|15107.3|15108.2|15106.2|15109.3|15107.3|15107.8|15105.8|26
1649161750000|2022-04-05 12:29:10|15107.9|15105.9|15108|15106|15108|15106|15107|15105|23
1649161760000|2022-04-05 12:29:20|15107.9|15105.9|15107.9|15105.9|15108|15106|15107.7|15105.7|9
1649161770000|2022-04-05 12:29:30|15108|15106|15108|15106|15108.2|15106.2|15107.7|15105.7|9
1649161780000|2022-04-05 12:29:40|15107.9|15105.9|15109.7|15107.7|15110|15108|15107.9|15105.9|18
1649161790000|2022-04-05 12:29:50|15109.8|15107.8|15108.8|15106.8|15109.9|15107.9|15108.8|15106.8|6
1649161800000|2022-04-05 12:30:00|15108.9|15106.9|15108.5|15106.5|15108.9|15106.9|15108.3|15106.3|13
1649161810000|2022-04-05 12:30:10|15108.7|15106.7|15110|15108|15110.2|15108.2|15108.5|15106.5|22
1649161820000|2022-04-05 12:30:20|15110.2|15108.2|15110|15108|15111|15109|15109.9|15107.9|22
1649161830000|2022-04-05 12:30:30|15109.9|15107.9|15110.5|15108.5|15110.8|15108.8|15109.5|15107.5|13
1649161840000|2022-04-05 12:30:40|15110.4|15108.4|15111.5|15109.5|15111.5|15109.5|15110|15108|16
1649161850000|2022-04-05 12:30:50|15111.8|15109.8|15112.3|15110.3|15112.5|15110.5|15111.2|15109.2|24
1649161860000|2022-04-05 12:31:00|15112.4|15110.4|15111.8|15109.8|15112.5|15110.5|15111.7|15109.7|14
1649161870000|2022-04-05 12:31:10|15111.9|15109.9|15112.4|15110.4|15112.5|15110.5|15110.9|15108.9|22
1649161880000|2022-04-05 12:31:20|15112.5|15110.5|15113.8|15111.8|15113.9|15111.9|15111.8|15109.8|27
1649161890000|2022-04-05 12:31:30|15113.7|15111.7|15111.7|15109.7|15113.7|15111.7|15110.8|15108.8|32
1649161900000|2022-04-05 12:31:40|15111.8|15109.8|15111.9|15109.9|15112.2|15110.2|15111.5|15109.5|4
1649161910000|2022-04-05 12:31:50|15111.5|15109.5|15111.2|15109.2|15111.8|15109.8|15109.9|15107.9|38
1649161920000|2022-04-05 12:32:00|15111.3|15109.3|15112.8|15110.8|15113|15111|15111.3|15109.3|17
1649161930000|2022-04-05 12:32:10|15112.7|15110.7|15112.4|15110.4|15112.8|15110.8|15112.3|15110.3|4
1649161940000|2022-04-05 12:32:20|15112.5|15110.5|15112.8|15110.8|15112.8|15110.8|15112.4|15110.4|0
1649161950000|2022-04-05 12:32:30|15112.7|15110.7|15111.8|15109.8|15112.7|15110.7|15111.7|15109.7|6
1649161960000|2022-04-05 12:32:40|15112|15110|15113.8|15111.8|15114|15112|15111.9|15109.9|17
1649161970000|2022-04-05 12:32:50|15113.7|15111.7|15111.7|15109.7|15113.8|15111.8|15110.9|15108.9|25
1649161980000|2022-04-05 12:33:00|15111.8|15109.8|15112.3|15110.3|15113.4|15111.4|15111.8|15109.8|8
1649161990000|2022-04-05 12:33:10|15111.9|15109.9|15112|15110|15112|15110|15111.7|15109.7|1
1649162000000|2022-04-05 12:33:20|15111.9|15109.9|15112|15110|15112.8|15110.8|15111.5|15109.5|8
1649162010000|2022-04-05 12:33:30|15111.9|15109.9|15113|15111|15113.2|15111.2|15111.8|15109.8|5
1649162020000|2022-04-05 12:33:40|15112.9|15110.9|15110.9|15108.9|15113|15111|15110.5|15108.5|12
1649162030000|2022-04-05 12:33:50|15111|15109|15111.7|15109.7|15113|15111|15110.8|15108.8|22
1649162040000|2022-04-05 12:34:00|15111.8|15109.8|15114.3|15112.3|15114.7|15112.7|15111.7|15109.7|23
1649162050000|2022-04-05 12:34:10|15114.2|15112.2|15113.4|15111.4|15114.2|15112.2|15112.4|15110.4|24
1649162060000|2022-04-05 12:34:20|15113.5|15111.5|15113.5|15111.5|15113.9|15111.9|15113.2|15111.2|7
1649162070000|2022-04-05 12:34:30|15113.3|15111.3|15113.2|15111.2|15113.4|15111.4|15112.5|15110.5|4
1649162080000|2022-04-05 12:34:40|15112.9|15110.9|15112.4|15110.4|15113.3|15111.3|15112.2|15110.2|2
1649162090000|2022-04-05 12:34:50|15112.3|15110.3|15112.5|15110.5|15112.7|15110.7|15111.8|15109.8|4
1649162100000|2022-04-05 12:35:00|15112.7|15110.7|15115.2|15113.2|15116.7|15114.7|15112.5|15110.5|50
1649162110000|2022-04-05 12:35:10|15115.3|15113.3|15116.2|15114.2|15116.2|15114.2|15115|15113|18
1649162120000|2022-04-05 12:35:20|15116.4|15114.4|15116.2|15114.2|15117.3|15115.3|15115.5|15113.5|19
1649162130000|2022-04-05 12:35:30|15116.3|15114.3|15114.5|15112.5|15116.7|15114.7|15114.5|15112.5|57
1649162140000|2022-04-05 12:35:40|15113.9|15111.9|15115|15113|15115|15113|15112.3|15110.3|67
1649162150000|2022-04-05 12:35:50|15115.5|15113.5|15114.7|15112.7|15115.5|15113.5|15114.5|15112.5|7
1649162160000|2022-04-05 12:36:00|15114.5|15112.5|15115.3|15113.3|15115.3|15113.3|15114.2|15112.2|8
1649162170000|2022-04-05 12:36:10|15115.2|15113.2|15113.8|15111.8|15116.3|15114.3|15113.8|15111.8|13
1649162180000|2022-04-05 12:36:20|15113.9|15111.9|15115.4|15113.4|15115.4|15113.4|15113.8|15111.8|5
1649162190000|2022-04-05 12:36:30|15115.5|15113.5|15115.4|15113.4|15116.2|15114.2|15114.9|15112.9|10
1649162200000|2022-04-05 12:36:40|15115.3|15113.3|15114.8|15112.8|15115.9|15113.9|15114.8|15112.8|12
1649162210000|2022-04-05 12:36:50|15114.9|15112.9|15115.3|15113.3|15116|15114|15114.8|15112.8|4
1649162220000|2022-04-05 12:37:00|15115.2|15113.2|15111.7|15109.7|15115.2|15113.2|15111.3|15109.3|51
1649162230000|2022-04-05 12:37:10|15111.4|15109.4|15109.2|15107.2|15111.7|15109.7|15108.5|15106.5|70
1649162240000|2022-04-05 12:37:20|15109.5|15107.5|15109.8|15107.8|15110.7|15108.7|15109.5|15107.5|33
1649162250000|2022-04-05 12:37:30|15109.4|15107.4|15109.3|15107.3|15109.9|15107.9|15108.8|15106.8|30
1649162260000|2022-04-05 12:37:40|15109.4|15107.4|15109.8|15107.8|15110.2|15108.2|15109.3|15107.3|3
1649162270000|2022-04-05 12:37:50|15109.7|15107.7|15109.8|15107.8|15110|15108|15109.7|15107.7|2
1649162280000|2022-04-05 12:38:00|15109.7|15107.7|15110.2|15108.2|15111.2|15109.2|15109.4|15107.4|22
1649162290000|2022-04-05 12:38:10|15110|15108|15110|15108|15111.2|15109.2|15109.9|15107.9|3
1649162300000|2022-04-05 12:38:20|15109.9|15107.9|15109.7|15107.7|15110.4|15108.4|15109|15107|22
1649162310000|2022-04-05 12:38:30|15109.5|15107.5|15108.4|15106.4|15109.5|15107.5|15108.3|15106.3|28
1649162320000|2022-04-05 12:38:40|15108.3|15106.3|15107.9|15105.9|15108.8|15106.8|15107.9|15105.9|17
1649162330000|2022-04-05 12:38:50|15108|15106|15109.5|15107.5|15109.5|15107.5|15108|15106|45
1649162340000|2022-04-05 12:39:00|15109.7|15107.7|15108.7|15106.7|15109.7|15107.7|15108|15106|29
1649162350000|2022-04-05 12:39:10|15108.5|15106.5|15109.2|15107.2|15109.2|15107.2|15106.4|15104.4|71
1649162360000|2022-04-05 12:39:20|15109.5|15107.5|15109|15107|15110.7|15108.7|15108.5|15106.5|15
1649162370000|2022-04-05 12:39:30|15108.9|15106.9|15109.7|15107.7|15110.2|15108.2|15108.8|15106.8|19
1649162380000|2022-04-05 12:39:40|15109.4|15107.4|15111.5|15109.5|15111.9|15109.9|15109.3|15107.3|19
1649162390000|2022-04-05 12:39:50|15111.4|15109.4|15112.3|15110.3|15112.3|15110.3|15111|15109|13
1649162400000|2022-04-05 12:40:00|15112.2|15110.2|15113|15111|15113.9|15111.9|15111.5|15109.5|32
1649162410000|2022-04-05 12:40:10|15113.2|15111.2|15113.8|15111.8|15114.5|15112.5|15112.5|15110.5|22
1649162420000|2022-04-05 12:40:20|15113.7|15111.7|15115.2|15113.2|15115.4|15113.4|15113.4|15111.4|53
1649162430000|2022-04-05 12:40:30|15115.3|15113.3|15115.5|15113.5|15115.8|15113.8|15114.8|15112.8|31
1649162440000|2022-04-05 12:40:40|15115.4|15113.4|15116.3|15114.3|15116.7|15114.7|15115.4|15113.4|24
1649162450000|2022-04-05 12:40:50|15116.4|15114.4|15116|15114|15116.7|15114.7|15116|15114|29
1649162460000|2022-04-05 12:41:00|15116.2|15114.2|15115.7|15113.7|15116.5|15114.5|15115.5|15113.5|23
1649162470000|2022-04-05 12:41:10|15115.5|15113.5|15116.5|15114.5|15116.8|15114.8|15115.5|15113.5|9
1649162480000|2022-04-05 12:41:20|15116.4|15114.4|15116.5|15114.5|15116.5|15114.5|15115.8|15113.8|9
1649162490000|2022-04-05 12:41:30|15116.8|15114.8|15118|15116|15118|15116|15116.8|15114.8|39
1649162500000|2022-04-05 12:41:40|15117.9|15115.9|15116.5|15114.5|15118.4|15116.4|15116.3|15114.3|39
1649162510000|2022-04-05 12:41:50|15116.4|15114.4|15116.5|15114.5|15116.9|15114.9|15115.7|15113.7|45
1649162520000|2022-04-05 12:42:00|15116.4|15114.4|15116.9|15114.9|15116.9|15114.9|15114.9|15112.9|47
1649162530000|2022-04-05 12:42:10|15116.8|15114.8|15112.9|15110.9|15116.8|15114.8|15112.7|15110.7|87
1649162540000|2022-04-05 12:42:20|15113|15111|15115.8|15113.8|15116.2|15114.2|15112.8|15110.8|38
1649162550000|2022-04-05 12:42:30|15115.9|15113.9|15114.2|15112.2|15115.9|15113.9|15114.2|15112.2|26
1649162560000|2022-04-05 12:42:40|15114.3|15112.3|15113.8|15111.8|15114.7|15112.7|15113.7|15111.7|10
1649162570000|2022-04-05 12:42:50|15114|15112|15114.2|15112.2|15114.3|15112.3|15113.4|15111.4|10
1649162580000|2022-04-05 12:43:00|15114|15112|15115.7|15113.7|15115.7|15113.7|15112.9|15110.9|32
1649162590000|2022-04-05 12:43:10|15116.3|15114.3|15115.5|15113.5|15117.2|15115.2|15115.5|15113.5|32
1649162600000|2022-04-05 12:43:20|15115.4|15113.4|15116|15114|15116.7|15114.7|15115.4|15113.4|11
1649162610000|2022-04-05 12:43:30|15115.9|15113.9|15115.9|15113.9|15116.2|15114.2|15115.3|15113.3|17
1649162620000|2022-04-05 12:43:40|15116|15114|15115.4|15113.4|15116.3|15114.3|15115.4|15113.4|8
1649162630000|2022-04-05 12:43:50|15114.7|15112.7|15114.5|15112.5|15115.3|15113.3|15114.3|15112.3|41
1649162640000|2022-04-05 12:44:00|15114.7|15112.7|15114.7|15112.7|15114.7|15112.7|15113.8|15111.8|11
1649162650000|2022-04-05 12:44:10|15115|15113|15115.3|15113.3|15115.3|15113.3|15114.9|15112.9|11
1649162660000|2022-04-05 12:44:20|15115.2|15113.2|15114.3|15112.3|15115.3|15113.3|15113.3|15111.3|20
1649162670000|2022-04-05 12:44:30|15114.4|15112.4|15113.8|15111.8|15114.5|15112.5|15113.8|15111.8|5
1649162680000|2022-04-05 12:44:40|15112.5|15110.5|15112.8|15110.8|15113.3|15111.3|15111.9|15109.9|60
1649162690000|2022-04-05 12:44:50|15112.9|15110.9|15114.2|15112.2|15114.2|15112.2|15112.5|15110.5|12
1649162700000|2022-04-05 12:45:00|15114|15112|15115|15113|15115.2|15113.2|15114|15112|20
1649162710000|2022-04-05 12:45:10|15115.3|15113.3|15116.3|15114.3|15116.5|15114.5|15115.3|15113.3|33
1649162720000|2022-04-05 12:45:20|15116.4|15114.4|15116.7|15114.7|15117|15115|15116.4|15114.4|36
1649162730000|2022-04-05 12:45:30|15116.5|15114.5|15115.3|15113.3|15116.7|15114.7|15115.3|15113.3|23
1649162740000|2022-04-05 12:45:40|15115.4|15113.4|15116.7|15114.7|15116.7|15114.7|15115.3|15113.3|20
1649162750000|2022-04-05 12:45:50|15116.8|15114.8|15115|15113|15116.9|15114.9|15114.7|15112.7|22
1649162760000|2022-04-05 12:46:00|15115.2|15113.2|15114|15112|15115.4|15113.4|15114|15112|24
1649162770000|2022-04-05 12:46:10|15114.2|15112.2|15114.8|15112.8|15114.9|15112.9|15113.2|15111.2|20
1649162780000|2022-04-05 12:46:20|15114.9|15112.9|15114.4|15112.4|15114.9|15112.9|15114.3|15112.3|18
1649162790000|2022-04-05 12:46:30|15113.4|15111.4|15112.9|15110.9|15113.5|15111.5|15111.5|15109.5|64
1649162800000|2022-04-05 12:46:40|15112.3|15110.3|15112|15110|15113.7|15111.7|15111.3|15109.3|78
1649162810000|2022-04-05 12:46:50|15112.2|15110.2|15112.8|15110.8|15113.3|15111.3|15112.2|15110.2|17
1649162820000|2022-04-05 12:47:00|15112.9|15110.9|15111.5|15109.5|15112.9|15110.9|15109.7|15107.7|82
1649162830000|2022-04-05 12:47:10|15111.7|15109.7|15112|15110|15112.2|15110.2|15111|15109|23
1649162840000|2022-04-05 12:47:20|15111.9|15109.9|15112.3|15110.3|15112.7|15110.7|15111.9|15109.9|16
1649162850000|2022-04-05 12:47:30|15112.4|15110.4|15115.3|15113.3|15115.5|15113.5|15112.4|15110.4|47
1649162860000|2022-04-05 12:47:40|15115.4|15113.4|15114.9|15112.9|15115.4|15113.4|15114.9|15112.9|11
1649162870000|2022-04-05 12:47:50|15115|15113|15115.4|15113.4|15115.7|15113.7|15115|15113|13
1649162880000|2022-04-05 12:48:00|15114.7|15112.7|15115.2|15113.2|15115.3|15113.3|15114.5|15112.5|14
1649162890000|2022-04-05 12:48:10|15115.3|15113.3|15113.3|15111.3|15115.3|15113.3|15112.8|15110.8|11
1649162900000|2022-04-05 12:48:20|15113.2|15111.2|15114.5|15112.5|15114.7|15112.7|15113.2|15111.2|19
1649162910000|2022-04-05 12:48:30|15114.7|15112.7|15112.2|15110.2|15115.3|15113.3|15111.4|15109.4|47
1649162920000|2022-04-05 12:48:40|15112.3|15110.3|15111.9|15109.9|15112.5|15110.5|15111.4|15109.4|21
1649162930000|2022-04-05 12:48:50|15112|15110|15113|15111|15113|15111|15112|15110|15
1649162940000|2022-04-05 12:49:00|15112.9|15110.9|15111.3|15109.3|15112.9|15110.9|15111.3|15109.3|18
1649162950000|2022-04-05 12:49:10|15111.2|15109.2|15111.3|15109.3|15111.4|15109.4|15110.3|15108.3|20
1649162960000|2022-04-05 12:49:20|15111.2|15109.2|15111|15109|15111.9|15109.9|15110.9|15108.9|4
1649162970000|2022-04-05 12:49:30|15110.9|15108.9|15109.4|15107.4|15111|15109|15108.5|15106.5|49
1649162980000|2022-04-05 12:49:40|15109.5|15107.5|15110.7|15108.7|15111.2|15109.2|15109|15107|43
1649162990000|2022-04-05 12:49:50|15110.5|15108.5|15110.9|15108.9|15110.9|15108.9|15109.3|15107.3|22
1649163000000|2022-04-05 12:50:00|15110.8|15108.8|15111.4|15109.4|15111.7|15109.7|15110.7|15108.7|29
1649163010000|2022-04-05 12:50:10|15111.5|15109.5|15111.5|15109.5|15111.8|15109.8|15111.4|15109.4|14
1649163020000|2022-04-05 12:50:20|15111.4|15109.4|15111.7|15109.7|15111.7|15109.7|15110.9|15108.9|17
1649163030000|2022-04-05 12:50:30|15111.5|15109.5|15111.2|15109.2|15111.5|15109.5|15110.9|15108.9|6
1649163040000|2022-04-05 12:50:40|15111.3|15109.3|15111|15109|15111.5|15109.5|15110.7|15108.7|14
1649163050000|2022-04-05 12:50:50|15111.2|15109.2|15113.7|15111.7|15113.9|15111.9|15111|15109|51
1649163060000|2022-04-05 12:51:00|15113.5|15111.5|15113.4|15111.4|15113.7|15111.7|15112.8|15110.8|25
1649163070000|2022-04-05 12:51:10|15113.3|15111.3|15111.5|15109.5|15113.4|15111.4|15111.5|15109.5|3
1649163080000|2022-04-05 12:51:20|15111.4|15109.4|15111.3|15109.3|15111.8|15109.8|15110.7|15108.7|8
1649163090000|2022-04-05 12:51:30|15111.2|15109.2|15111.3|15109.3|15111.3|15109.3|15110.5|15108.5|13
1649163100000|2022-04-05 12:51:40|15111.4|15109.4|15113|15111|15113|15111|15111.3|15109.3|21
1649163110000|2022-04-05 12:51:50|15112.9|15110.9|15112.8|15110.8|15112.9|15110.9|15112.5|15110.5|4
1649163120000|2022-04-05 12:52:00|15112.7|15110.7|15111.3|15109.3|15112.8|15110.8|15110.4|15108.4|8
1649163130000|2022-04-05 12:52:10|15111.4|15109.4|15110|15108|15111.7|15109.7|15110|15108|20
1649163140000|2022-04-05 12:52:20|15110.2|15108.2|15111|15109|15111.2|15109.2|15110|15108|16
1649163150000|2022-04-05 12:52:30|15110.9|15108.9|15111|15109|15111.2|15109.2|15110.4|15108.4|6
1649163160000|2022-04-05 12:52:40|15110.9|15108.9|15110.4|15108.4|15111|15109|15110.3|15108.3|3
1649163170000|2022-04-05 12:52:50|15110.5|15108.5|15110.2|15108.2|15110.7|15108.7|15110|15108|13
1649163180000|2022-04-05 12:53:00|15109.8|15107.8|15109.3|15107.3|15110.3|15108.3|15108.7|15106.7|35
1649163190000|2022-04-05 12:53:10|15109|15107|15107.5|15105.5|15109|15107|15107.4|15105.4|59
1649163200000|2022-04-05 12:53:20|15107.7|15105.7|15109.2|15107.2|15109.2|15107.2|15107.3|15105.3|17
1649163210000|2022-04-05 12:53:30|15109.5|15107.5|15108.2|15106.2|15109.5|15107.5|15107.8|15105.8|22
1649163220000|2022-04-05 12:53:40|15108|15106|15109.3|15107.3|15109.3|15107.3|15107.8|15105.8|19
1649163230000|2022-04-05 12:53:50|15109|15107|15107.4|15105.4|15109|15107|15107.2|15105.2|36
1649163240000|2022-04-05 12:54:00|15107.5|15105.5|15106|15104|15107.7|15105.7|15105.5|15103.5|68
1649163250000|2022-04-05 12:54:10|15105.8|15103.8|15106|15104|15106.3|15104.3|15104.7|15102.7|68
1649163260000|2022-04-05 12:54:20|15106.4|15104.4|15107.7|15105.7|15107.8|15105.8|15106.3|15104.3|32
1649163270000|2022-04-05 12:54:30|15107.5|15105.5|15109|15107|15111|15109|15107.3|15105.3|58
1649163280000|2022-04-05 12:54:40|15108.8|15106.8|15108.9|15106.9|15109.3|15107.3|15108.2|15106.2|16
1649163290000|2022-04-05 12:54:50|15108.7|15106.7|15108.5|15106.5|15108.9|15106.9|15108.2|15106.2|4
1649163300000|2022-04-05 12:55:00|15108.7|15106.7|15110.7|15108.7|15110.7|15108.7|15108.2|15106.2|24
1649163310000|2022-04-05 12:55:10|15110.5|15108.5|15109|15107|15110.7|15108.7|15108.8|15106.8|13
1649163320000|2022-04-05 12:55:20|15109.2|15107.2|15109.3|15107.3|15109.3|15107.3|15108.9|15106.9|7
1649163330000|2022-04-05 12:55:30|15109.2|15107.2|15110.8|15108.8|15110.9|15108.9|15108.5|15106.5|38
1649163340000|2022-04-05 12:55:40|15110.7|15108.7|15110.5|15108.5|15110.8|15108.8|15109.9|15107.9|14
1649163350000|2022-04-05 12:55:50|15110.7|15108.7|15107.8|15105.8|15110.9|15108.9|15107.3|15105.3|21
1649163360000|2022-04-05 12:56:00|15107.7|15105.7|15109|15107|15109.3|15107.3|15107.5|15105.5|27
1649163370000|2022-04-05 12:56:10|15108.5|15106.5|15104.9|15102.9|15108.5|15106.5|15104.4|15102.4|60
1649163380000|2022-04-05 12:56:20|15105|15103|15100.8|15098.8|15105|15103|15100.3|15098.3|188
1649163390000|2022-04-05 12:56:30|15101|15099|15100.8|15098.8|15101.2|15099.2|15099.3|15097.3|81
1649163400000|2022-04-05 12:56:40|15100.7|15098.7|15099.8|15097.8|15100.7|15098.7|15099|15097|24
1649163410000|2022-04-05 12:56:50|15099.9|15097.9|15098.3|15096.3|15099.9|15097.9|15097.9|15095.9|63
1649163420000|2022-04-05 12:57:00|15098.2|15096.2|15099.8|15097.8|15099.9|15097.9|15097.9|15095.9|62
1649163430000|2022-04-05 12:57:10|15099.9|15097.9|15100.8|15098.8|15102.5|15100.5|15099.8|15097.8|40
1649163440000|2022-04-05 12:57:20|15100.7|15098.7|15098.2|15096.2|15100.7|15098.7|15098|15096|46
1649163450000|2022-04-05 12:57:30|15098.8|15096.8|15098|15096|15099.3|15097.3|15098|15096|26
1649163460000|2022-04-05 12:57:40|15098.2|15096.2|15099.2|15097.2|15099.5|15097.5|15098|15096|29
1649163470000|2022-04-05 12:57:50|15098.5|15096.5|15099.2|15097.2|15099.3|15097.3|15098.2|15096.2|14
1649163480000|2022-04-05 12:58:00|15099.3|15097.3|15096.2|15094.2|15099.3|15097.3|15095.8|15093.8|101
1649163490000|2022-04-05 12:58:10|15096.5|15094.5|15096.9|15094.9|15096.9|15094.9|15095.7|15093.7|49
1649163500000|2022-04-05 12:58:20|15096.8|15094.8|15095.9|15093.9|15097.3|15095.3|15095.7|15093.7|63
1649163510000|2022-04-05 12:58:30|15096.2|15094.2|15097.3|15095.3|15097.4|15095.4|15095.7|15093.7|40
1649163520000|2022-04-05 12:58:40|15097.4|15095.4|15096.9|15094.9|15097.8|15095.8|15096.9|15094.9|35
1649163530000|2022-04-05 12:58:50|15097|15095|15095.9|15093.9|15097|15095|15095.7|15093.7|26
1649163540000|2022-04-05 12:59:00|15095.4|15093.4|15098.3|15096.3|15098.4|15096.4|15095|15093|67
1649163550000|2022-04-05 12:59:10|15098.2|15096.2|15098.7|15096.7|15099.9|15097.9|15098.2|15096.2|54
1649163560000|2022-04-05 12:59:20|15098.8|15096.8|15097.4|15095.4|15098.8|15096.8|15097.4|15095.4|15
1649163570000|2022-04-05 12:59:30|15097.5|15095.5|15099.4|15097.4|15099.8|15097.8|15097.4|15095.4|21
1649163580000|2022-04-05 12:59:40|15099.2|15097.2|15099.2|15097.2|15100.2|15098.2|15099|15097|20
1649163590000|2022-04-05 12:59:50|15099|15097|15098.8|15096.8|15099.5|15097.5|15098.2|15096.2|22
1649163600000|2022-04-05 13:00:00|15099.3|15097.3|15098.3|15096.3|15100.7|15098.7|15098.3|15096.3|71
1649163610000|2022-04-05 13:00:10|15098.2|15096.2|15100.7|15098.7|15101|15099|15098|15096|35
1649163620000|2022-04-05 13:00:20|15100.5|15098.5|15099.5|15097.5|15101.2|15099.2|15099.5|15097.5|90
1649163630000|2022-04-05 13:00:30|15099.3|15097.3|15100.3|15098.3|15101.3|15099.3|15099.3|15097.3|52
1649163640000|2022-04-05 13:00:40|15100.2|15098.2|15101|15099|15101.7|15099.7|15099.7|15097.7|18
1649163650000|2022-04-05 13:00:50|15100.9|15098.9|15101.8|15099.8|15102|15100|15100.9|15098.9|10
1649163660000|2022-04-05 13:01:00|15101.9|15099.9|15105.3|15103.3|15106|15104|15101.9|15099.9|170
1649163670000|2022-04-05 13:01:10|15105.5|15103.5|15105.9|15103.9|15106.8|15104.8|15105.5|15103.5|62
1649163680000|2022-04-05 13:01:20|15105.8|15103.8|15106.9|15104.9|15106.9|15104.9|15105.7|15103.7|38
1649163690000|2022-04-05 13:01:30|15106.8|15104.8|15108|15106|15109.5|15107.5|15106.4|15104.4|97
1649163700000|2022-04-05 13:01:40|15107.9|15105.9|15107.9|15105.9|15108.5|15106.5|15107.5|15105.5|28
1649163710000|2022-04-05 13:01:50|15108|15106|15108.2|15106.2|15108.4|15106.4|15107.9|15105.9|26
1649163720000|2022-04-05 13:02:00|15108|15106|15108.5|15106.5|15109.7|15107.7|15106.9|15104.9|58
1649163730000|2022-04-05 13:02:10|15108.7|15106.7|15109.4|15107.4|15109.7|15107.7|15108.7|15106.7|15
1649163740000|2022-04-05 13:02:20|15109.5|15107.5|15110.9|15108.9|15111.4|15109.4|15109.5|15107.5|53
1649163750000|2022-04-05 13:02:30|15111|15109|15110.3|15108.3|15111|15109|15109.9|15107.9|42
1649163760000|2022-04-05 13:02:40|15110.2|15108.2|15112.5|15110.5|15113.4|15111.4|15110.2|15108.2|87
1649163770000|2022-04-05 13:02:50|15112.4|15110.4|15111.7|15109.7|15112.8|15110.8|15111.4|15109.4|39
1649163780000|2022-04-05 13:03:00|15111.8|15109.8|15111.7|15109.7|15112.7|15110.7|15111.5|15109.5|39
1649163790000|2022-04-05 13:03:10|15111.8|15109.8|15112.2|15110.2|15112.3|15110.3|15111|15109|27
1649163800000|2022-04-05 13:03:20|15112.3|15110.3|15112.7|15110.7|15112.7|15110.7|15112|15110|27
1649163810000|2022-04-05 13:03:30|15112.5|15110.5|15113.4|15111.4|15113.4|15111.4|15112.5|15110.5|17
1649163820000|2022-04-05 13:03:40|15113.3|15111.3|15112.9|15110.9|15113.9|15111.9|15112.8|15110.8|27
1649163830000|2022-04-05 13:03:50|15112.7|15110.7|15113.9|15111.9|15114.2|15112.2|15112.7|15110.7|30
1649163840000|2022-04-05 13:04:00|15113.8|15111.8|15113.9|15111.9|15114.2|15112.2|15112.8|15110.8|64
1649163850000|2022-04-05 13:04:10|15114|15112|15114.9|15112.9|15114.9|15112.9|15113.9|15111.9|103
1649163860000|2022-04-05 13:04:20|15114.3|15112.3|15112.9|15110.9|15114.4|15112.4|15112.9|15110.9|38
1649163870000|2022-04-05 13:04:30|15112.8|15110.8|15113|15111|15113.3|15111.3|15112.8|15110.8|9
1649163880000|2022-04-05 13:04:40|15112.9|15110.9|15112.7|15110.7|15113|15111|15112.5|15110.5|4
1649163890000|2022-04-05 13:04:50|15112.8|15110.8|15112.7|15110.7|15112.9|15110.9|15111.4|15109.4|47
1649163900000|2022-04-05 13:05:00|15112.9|15110.9|15111.9|15109.9|15112.9|15110.9|15111.9|15109.9|23
1649163910000|2022-04-05 13:05:10|15111.8|15109.8|15109.5|15107.5|15111.9|15109.9|15109.4|15107.4|55
1649163920000|2022-04-05 13:05:20|15109.3|15107.3|15109.9|15107.9|15110.9|15108.9|15108.7|15106.7|32
1649163930000|2022-04-05 13:05:30|15110.4|15108.4|15111.7|15109.7|15111.9|15109.9|15110.4|15108.4|41
1649163940000|2022-04-05 13:05:40|15111.8|15109.8|15107.9|15105.9|15111.8|15109.8|15107.9|15105.9|39
1649163950000|2022-04-05 13:05:50|15107.8|15105.8|15108.7|15106.7|15108.9|15106.9|15107.7|15105.7|43
1649163960000|2022-04-05 13:06:00|15109.3|15107.3|15098.3|15096.3|15109.3|15107.3|15098|15096|404
1649163970000|2022-04-05 13:06:10|15098|15096|15102.8|15100.8|15102.9|15100.9|15098|15096|105
1649163980000|2022-04-05 13:06:20|15102.7|15100.7|15103.7|15101.7|15104.2|15102.2|15101.8|15099.8|36
1649163990000|2022-04-05 13:06:30|15103.8|15101.8|15103.7|15101.7|15103.8|15101.8|15101.9|15099.9|27
1649164000000|2022-04-05 13:06:40|15103.5|15101.5|15103.3|15101.3|15104.3|15102.3|15103|15101|13
1649164010000|2022-04-05 13:06:50|15103.2|15101.2|15104.9|15102.9|15104.9|15102.9|15103.2|15101.2|11
1649164020000|2022-04-05 13:07:00|15105.2|15103.2|15103.5|15101.5|15105.3|15103.3|15103.5|15101.5|16
1649164030000|2022-04-05 13:07:10|15103.3|15101.3|15103.2|15101.2|15103.8|15101.8|15102.9|15100.9|20
1649164040000|2022-04-05 13:07:20|15103.3|15101.3|15103.2|15101.2|15104|15102|15101.8|15099.8|59
1649164050000|2022-04-05 13:07:30|15103.3|15101.3|15104.8|15102.8|15104.9|15102.9|15103|15101|24
1649164060000|2022-04-05 13:07:40|15105|15103|15105.8|15103.8|15106|15104|15104.8|15102.8|26
1649164070000|2022-04-05 13:07:50|15105.9|15103.9|15105.9|15103.9|15106.8|15104.8|15105.4|15103.4|42
1649164080000|2022-04-05 13:08:00|15105.8|15103.8|15107.7|15105.7|15108.3|15106.3|15105.8|15103.8|24
1649164090000|2022-04-05 13:08:10|15107.8|15105.8|15108|15106|15108.3|15106.3|15107.4|15105.4|2
1649164100000|2022-04-05 13:08:20|15108.2|15106.2|15108.8|15106.8|15109.8|15107.8|15108|15106|62
1649164110000|2022-04-05 13:08:30|15108.9|15106.9|15109.3|15107.3|15109.5|15107.5|15108.4|15106.4|16
1649164120000|2022-04-05 13:08:40|15109.4|15107.4|15109.3|15107.3|15109.7|15107.7|15108.8|15106.8|17
1649164130000|2022-04-05 13:08:50|15108.9|15106.9|15110.3|15108.3|15110.3|15108.3|15108.9|15106.9|34
1649164140000|2022-04-05 13:09:00|15110|15108|15110|15108|15110.2|15108.2|15109.2|15107.2|14
1649164150000|2022-04-05 13:09:10|15109.8|15107.8|15109.2|15107.2|15109.8|15107.8|15108.7|15106.7|6
1649164160000|2022-04-05 13:09:20|15109.3|15107.3|15108.8|15106.8|15109.3|15107.3|15108.4|15106.4|2
1649164170000|2022-04-05 13:09:30|15108.9|15106.9|15109.5|15107.5|15109.5|15107.5|15108.9|15106.9|11
1649164180000|2022-04-05 13:09:40|15109.7|15107.7|15109.8|15107.8|15109.9|15107.9|15109.4|15107.4|8
1649164190000|2022-04-05 13:09:50|15109.5|15107.5|15109.9|15107.9|15109.9|15107.9|15108.4|15106.4|10
1649164200000|2022-04-05 13:10:00|15109.5|15107.5|15108.2|15106.2|15109.5|15107.5|15107.8|15105.8|33
1649164210000|2022-04-05 13:10:10|15108|15106|15107|15105|15108.4|15106.4|15105.9|15103.9|61
1649164220000|2022-04-05 13:10:20|15106.9|15104.9|15109.3|15107.3|15109.3|15107.3|15106.8|15104.8|21
1649164230000|2022-04-05 13:10:30|15109|15107|15109|15107|15109.5|15107.5|15108.8|15106.8|16
1649164240000|2022-04-05 13:10:40|15108.9|15106.9|15110.8|15108.8|15110.8|15108.8|15108.9|15106.9|30
1649164250000|2022-04-05 13:10:50|15110.7|15108.7|15111.5|15109.5|15112|15110|15110.3|15108.3|57
1649164260000|2022-04-05 13:11:00|15111.7|15109.7|15111.5|15109.5|15111.8|15109.8|15111|15109|17
1649164270000|2022-04-05 13:11:10|15111.3|15109.3|15110.8|15108.8|15111.3|15109.3|15110.3|15108.3|9
1649164280000|2022-04-05 13:11:20|15110.7|15108.7|15109.2|15107.2|15110.7|15108.7|15109|15107|16
1649164290000|2022-04-05 13:11:30|15109.3|15107.3|15108.9|15106.9|15109.4|15107.4|15108.7|15106.7|10
1649164300000|2022-04-05 13:11:40|15109|15107|15106.5|15104.5|15109|15107|15106.5|15104.5|43
1649164310000|2022-04-05 13:11:50|15107|15105|15108.4|15106.4|15108.5|15106.5|15106.8|15104.8|14
1649164320000|2022-04-05 13:12:00|15108.3|15106.3|15108|15106|15108.9|15106.9|15108|15106|12
1649164330000|2022-04-05 13:12:10|15108.2|15106.2|15108.4|15106.4|15108.9|15106.9|15108|15106|5
1649164340000|2022-04-05 13:12:20|15108.5|15106.5|15107.7|15105.7|15108.5|15106.5|15107.4|15105.4|9
1649164350000|2022-04-05 13:12:30|15107.8|15105.8|15108.5|15106.5|15109.2|15107.2|15107.8|15105.8|13
1649164360000|2022-04-05 13:12:40|15108.4|15106.4|15110|15108|15110.3|15108.3|15108.2|15106.2|17
1649164370000|2022-04-05 13:12:50|15109.9|15107.9|15110.4|15108.4|15110.4|15108.4|15109.4|15107.4|18
1649164380000|2022-04-05 13:13:00|15110.3|15108.3|15110.8|15108.8|15111.3|15109.3|15109.4|15107.4|45
1649164390000|2022-04-05 13:13:10|15110.9|15108.9|15111|15109|15111.4|15109.4|15110.4|15108.4|27
1649164400000|2022-04-05 13:13:20|15110.9|15108.9|15111.4|15109.4|15111.5|15109.5|15110.8|15108.8|16
1649164410000|2022-04-05 13:13:30|15111.3|15109.3|15111.5|15109.5|15112|15110|15111.2|15109.2|15
1649164420000|2022-04-05 13:13:40|15111.4|15109.4|15112.7|15110.7|15112.7|15110.7|15111.3|15109.3|20
1649164430000|2022-04-05 13:13:50|15112.8|15110.8|15112.8|15110.8|15113|15111|15112.2|15110.2|18
1649164440000|2022-04-05 13:14:00|15112.7|15110.7|15113.2|15111.2|15113.4|15111.4|15112.5|15110.5|29
1649164450000|2022-04-05 13:14:10|15113.3|15111.3|15112.3|15110.3|15113.4|15111.4|15112.3|15110.3|26
1649164460000|2022-04-05 13:14:20|15111.8|15109.8|15112.2|15110.2|15112.2|15110.2|15111.3|15109.3|4
1649164470000|2022-04-05 13:14:30|15112.3|15110.3|15112.5|15110.5|15113|15111|15112.3|15110.3|12
1649164480000|2022-04-05 13:14:40|15112.4|15110.4|15113.4|15111.4|15113.4|15111.4|15112.2|15110.2|12
1649164490000|2022-04-05 13:14:50|15113.3|15111.3|15113.3|15111.3|15113.5|15111.5|15112.9|15110.9|12
1649164500000|2022-04-05 13:15:00|15112.9|15110.9|15116.3|15114.3|15116.7|15114.7|15112.9|15110.9|145
1649164510000|2022-04-05 13:15:10|15116.4|15114.4|15115.9|15113.9|15116.9|15114.9|15115.8|15113.8|41
1649164520000|2022-04-05 13:15:20|15116|15114|15116.4|15114.4|15117.2|15115.2|15115.9|15113.9|53
1649164530000|2022-04-05 13:15:30|15116.5|15114.5|15117.3|15115.3|15117.4|15115.4|15116.5|15114.5|39
1649164540000|2022-04-05 13:15:40|15117.4|15115.4|15119.4|15117.4|15119.7|15117.7|15117.4|15115.4|132
1649164550000|2022-04-05 13:15:50|15119.5|15117.5|15120.7|15118.7|15120.9|15118.9|15118.7|15116.7|68
1649164560000|2022-04-05 13:16:00|15120.5|15118.5|15118.7|15116.7|15120.5|15118.5|15118.7|15116.7|42
1649164570000|2022-04-05 13:16:10|15118.8|15116.8|15117.4|15115.4|15119.4|15117.4|15117.4|15115.4|54
1649164580000|2022-04-05 13:16:20|15117.7|15115.7|15116.7|15114.7|15117.7|15115.7|15116.3|15114.3|32
1649164590000|2022-04-05 13:16:30|15116.4|15114.4|15117.4|15115.4|15117.5|15115.5|15116.4|15114.4|24
1649164600000|2022-04-05 13:16:40|15117.5|15115.5|15116.7|15114.7|15117.7|15115.7|15116.4|15114.4|9
1649164610000|2022-04-05 13:16:50|15116.9|15114.9|15117.8|15115.8|15117.8|15115.8|15116.7|15114.7|28
1649164620000|2022-04-05 13:17:00|15117.7|15115.7|15117.2|15115.2|15118|15116|15117.2|15115.2|17
1649164630000|2022-04-05 13:17:10|15117.3|15115.3|15117.4|15115.4|15118|15116|15116.9|15114.9|19
1649164640000|2022-04-05 13:17:20|15117.2|15115.2|15117.4|15115.4|15117.4|15115.4|15116|15114|36
1649164650000|2022-04-05 13:17:30|15117.5|15115.5|15117.4|15115.4|15118|15116|15117.4|15115.4|28
1649164660000|2022-04-05 13:17:40|15117.5|15115.5|15118.4|15116.4|15118.8|15116.8|15117.5|15115.5|18
1649164670000|2022-04-05 13:17:50|15118.5|15116.5|15118.4|15116.4|15119|15117|15118.4|15116.4|13
1649164680000|2022-04-05 13:18:00|15117.9|15115.9|15117.2|15115.2|15117.9|15115.9|15117.2|15115.2|16
1649164690000|2022-04-05 13:18:10|15117.3|15115.3|15118.2|15116.2|15118.3|15116.3|15117.2|15115.2|8
1649164700000|2022-04-05 13:18:20|15118|15116|15116.7|15114.7|15118.2|15116.2|15116.5|15114.5|12
1649164710000|2022-04-05 13:18:30|15116.5|15114.5|15116.4|15114.4|15117.2|15115.2|15116.4|15114.4|24
1649164720000|2022-04-05 13:18:40|15116.3|15114.3|15116.4|15114.4|15116.7|15114.7|15116.2|15114.2|4
1649164730000|2022-04-05 13:18:50|15116.5|15114.5|15117|15115|15117|15115|15116.4|15114.4|11
1649164740000|2022-04-05 13:19:00|15117.2|15115.2|15116.4|15114.4|15117.7|15115.7|15116.2|15114.2|12
1649164750000|2022-04-05 13:19:10|15116.5|15114.5|15115.4|15113.4|15116.7|15114.7|15115|15113|32
1649164760000|2022-04-05 13:19:20|15115.3|15113.3|15114.4|15112.4|15115.4|15113.4|15113.9|15111.9|46
1649164770000|2022-04-05 13:19:30|15114.5|15112.5|15114.9|15112.9|15115|15113|15114.2|15112.2|13
1649164780000|2022-04-05 13:19:40|15115|15113|15115.4|15113.4|15115.9|15113.9|15114.7|15112.7|25
1649164790000|2022-04-05 13:19:50|15115.3|15113.3|15114.9|15112.9|15115.4|15113.4|15113.8|15111.8|33
1649164800000|2022-04-05 13:20:00|15114.8|15112.8|15114.7|15112.7|15115.2|15113.2|15113.2|15111.2|44
1649164810000|2022-04-05 13:20:10|15114.9|15112.9|15114.9|15112.9|15114.9|15112.9|15114.3|15112.3|7
1649164820000|2022-04-05 13:20:20|15114.8|15112.8|15114.2|15112.2|15114.9|15112.9|15114.2|15112.2|0
1649164830000|2022-04-05 13:20:30|15114.3|15112.3|15114.2|15112.2|15114.3|15112.3|15113.9|15111.9|11
1649164840000|2022-04-05 13:20:40|15114.3|15112.3|15114.9|15112.9|15114.9|15112.9|15114.2|15112.2|20
1649164850000|2022-04-05 13:20:50|15114.8|15112.8|15115.7|15113.7|15115.8|15113.8|15114.7|15112.7|40
1649164860000|2022-04-05 13:21:00|15115.5|15113.5|15116.2|15114.2|15116.5|15114.5|15115.3|15113.3|33
1649164870000|2022-04-05 13:21:10|15116.3|15114.3|15115.2|15113.2|15116.3|15114.3|15114.8|15112.8|18
1649164880000|2022-04-05 13:21:20|15115|15113|15115.7|15113.7|15116.2|15114.2|15114.7|15112.7|24
1649164890000|2022-04-05 13:21:30|15115.5|15113.5|15116.7|15114.7|15116.8|15114.8|15115.4|15113.4|10
1649164900000|2022-04-05 13:21:40|15116.5|15114.5|15118|15116|15118.2|15116.2|15116.5|15114.5|37
1649164910000|2022-04-05 13:21:50|15118.2|15116.2|15117.9|15115.9|15119|15117|15117.8|15115.8|27
1649164920000|2022-04-05 13:22:00|15117.8|15115.8|15117.8|15115.8|15118.3|15116.3|15117.2|15115.2|23
1649164930000|2022-04-05 13:22:10|15117.7|15115.7|15116.9|15114.9|15117.9|15115.9|15116.7|15114.7|9
1649164940000|2022-04-05 13:22:20|15117|15115|15113.7|15111.7|15117.2|15115.2|15113.7|15111.7|27
1649164950000|2022-04-05 13:22:30|15113.8|15111.8|15113.2|15111.2|15114.3|15112.3|15113.2|15111.2|30
1649164960000|2022-04-05 13:22:40|15113.3|15111.3|15112.3|15110.3|15113.3|15111.3|15112|15110|29
1649164970000|2022-04-05 13:22:50|15112.4|15110.4|15108.4|15106.4|15112.7|15110.7|15108.4|15106.4|90
1649164980000|2022-04-05 13:23:00|15108.3|15106.3|15103.3|15101.3|15108.3|15106.3|15103.3|15101.3|100
1649164990000|2022-04-05 13:23:10|15103.2|15101.2|15107.5|15105.5|15107.5|15105.5|15103.2|15101.2|58
1649165000000|2022-04-05 13:23:20|15107.7|15105.7|15108.3|15106.3|15108.3|15106.3|15107.5|15105.5|22
1649165010000|2022-04-05 13:23:30|15108.4|15106.4|15108.8|15106.8|15108.8|15106.8|15108.3|15106.3|16
1649165020000|2022-04-05 13:23:40|15108.9|15106.9|15110|15108|15110.2|15108.2|15108.8|15106.8|20
1649165030000|2022-04-05 13:23:50|15110.2|15108.2|15109|15107|15110.2|15108.2|15108.5|15106.5|11
1649165040000|2022-04-05 13:24:00|15108.3|15106.3|15109|15107|15109.4|15107.4|15107.7|15105.7|21
1649165050000|2022-04-05 13:24:10|15108.5|15106.5|15109.3|15107.3|15109.3|15107.3|15108|15106|21
1649165060000|2022-04-05 13:24:20|15109.2|15107.2|15110.5|15108.5|15110.8|15108.8|15108.9|15106.9|19
1649165070000|2022-04-05 13:24:30|15110.3|15108.3|15110.8|15108.8|15111.3|15109.3|15110.3|15108.3|30
1649165080000|2022-04-05 13:24:40|15110.7|15108.7|15112|15110|15112.5|15110.5|15110.7|15108.7|20
1649165090000|2022-04-05 13:24:50|15112.5|15110.5|15112.5|15110.5|15112.8|15110.8|15111.3|15109.3|14
1649165100000|2022-04-05 13:25:00|15112.3|15110.3|15111.9|15109.9|15112.4|15110.4|15109.8|15107.8|96
1649165110000|2022-04-05 13:25:10|15112|15110|15111.8|15109.8|15112.7|15110.7|15111|15109|40
1649165120000|2022-04-05 13:25:20|15111.7|15109.7|15111|15109|15111.7|15109.7|15108.8|15106.8|44
1649165130000|2022-04-05 13:25:30|15110.9|15108.9|15109.5|15107.5|15110.9|15108.9|15108.8|15106.8|14
1649165140000|2022-04-05 13:25:40|15109.4|15107.4|15109.4|15107.4|15110|15108|15108.8|15106.8|25
1649165150000|2022-04-05 13:25:50|15109.5|15107.5|15108.3|15106.3|15109.5|15107.5|15107.5|15105.5|31
1649165160000|2022-04-05 13:26:00|15108.4|15106.4|15107.8|15105.8|15108.4|15106.4|15107.2|15105.2|15
1649165170000|2022-04-05 13:26:10|15107.9|15105.9|15107.5|15105.5|15108.4|15106.4|15107|15105|18
1649165180000|2022-04-05 13:26:20|15107.4|15105.4|15106.7|15104.7|15107.5|15105.5|15106.4|15104.4|25
1649165190000|2022-04-05 13:26:30|15106.5|15104.5|15106|15104|15106.7|15104.7|15105.8|15103.8|47
1649165200000|2022-04-05 13:26:40|15105.9|15103.9|15107.2|15105.2|15107.4|15105.4|15105.7|15103.7|23
1649165210000|2022-04-05 13:26:50|15107.3|15105.3|15108.9|15106.9|15109.5|15107.5|15107.3|15105.3|44
1649165220000|2022-04-05 13:27:00|15109|15107|15109.4|15107.4|15110.2|15108.2|15108.8|15106.8|42
1649165230000|2022-04-05 13:27:10|15109.5|15107.5|15112.8|15110.8|15112.8|15110.8|15109.4|15107.4|28
1649165240000|2022-04-05 13:27:20|15113|15111|15114|15112|15114.2|15112.2|15112.5|15110.5|40
1649165250000|2022-04-05 13:27:30|15113.9|15111.9|15113.2|15111.2|15114.2|15112.2|15113.2|15111.2|30
1649165260000|2022-04-05 13:27:40|15113|15111|15104.3|15102.3|15113|15111|15103.4|15101.4|233
1649165270000|2022-04-05 13:27:50|15104.4|15102.4|15102.5|15100.5|15104.4|15102.4|15098.7|15096.7|193
1649165280000|2022-04-05 13:28:00|15102.7|15100.7|15102.2|15100.2|15106.4|15104.4|15099.3|15097.3|308
1649165290000|2022-04-05 13:28:10|15102.3|15100.3|15101.2|15099.2|15102.7|15100.7|15100.2|15098.2|101
1649165300000|2022-04-05 13:28:20|15101|15099|15101.8|15099.8|15102|15100|15100.7|15098.7|56
1649165310000|2022-04-05 13:28:30|15101.7|15099.7|15099.9|15097.9|15101.8|15099.8|15099.9|15097.9|63
1649165320000|2022-04-05 13:28:40|15100|15098|15099.4|15097.4|15100.8|15098.8|15098.8|15096.8|141
1649165330000|2022-04-05 13:28:50|15099.5|15097.5|15098.4|15096.4|15099.5|15097.5|15097.4|15095.4|126
1649165340000|2022-04-05 13:29:00|15098.9|15096.9|15099.4|15097.4|15099.5|15097.5|15098.2|15096.2|151
1649165350000|2022-04-05 13:29:10|15099.3|15097.3|15102.7|15100.7|15102.7|15100.7|15099.2|15097.2|113
1649165360000|2022-04-05 13:29:20|15102.2|15100.2|15100.7|15098.7|15102.7|15100.7|15100.5|15098.5|143
1649165370000|2022-04-05 13:29:30|15100.9|15098.9|15101.2|15099.2|15102.5|15100.5|15098.9|15096.9|180
1649165380000|2022-04-05 13:29:40|15101|15099|15096.8|15094.8|15101.7|15099.7|15096.5|15094.5|194
1649165390000|2022-04-05 13:29:50|15096.9|15094.9|15099.2|15097.2|15100|15098|15095|15093|392
1649165400000|2022-04-05 13:30:00|15099|15097|15100|15099|15103.8|15102.8|15090.8|15089.8|1576
1649165410000|2022-04-05 13:30:10|15100.8|15099.8|15120.2|15119.2|15121.7|15120.7|15100.2|15099.2|1037
1649165420000|2022-04-05 13:30:20|15120.5|15119.5|15116.8|15115.8|15123.2|15122.2|15115.8|15114.8|721
1649165430000|2022-04-05 13:30:30|15116.3|15115.3|15105.3|15104.3|15118.2|15117.2|15105.3|15104.3|705
1649165440000|2022-04-05 13:30:40|15105|15104|15101.7|15100.7|15107|15106|15096.3|15095.3|664
1649165450000|2022-04-05 13:30:50|15101.5|15100.5|15099.5|15098.5|15112.5|15111.5|15098.4|15097.4|570
1649165460000|2022-04-05 13:31:00|15099.4|15098.4|15114.8|15113.8|15116.3|15115.3|15099.4|15098.4|605
1649165470000|2022-04-05 13:31:10|15115.3|15114.3|15114.7|15113.7|15117.5|15116.5|15112.5|15111.5|475
1649165480000|2022-04-05 13:31:20|15114.8|15113.8|15109.7|15108.7|15114.8|15113.8|15107.9|15106.9|424
1649165490000|2022-04-05 13:31:30|15109.5|15108.5|15113.7|15112.7|15115|15114|15104.4|15103.4|419
1649165500000|2022-04-05 13:31:40|15113.5|15112.5|15110|15109|15115.5|15114.5|15107.4|15106.4|364
1649165510000|2022-04-05 13:31:50|15110.2|15109.2|15118.2|15117.2|15118.2|15117.2|15107.9|15106.9|410
1649165520000|2022-04-05 13:32:00|15118.4|15117.4|15125.8|15124.8|15129|15128|15118.4|15117.4|1007
1649165530000|2022-04-05 13:32:10|15126|15125|15123.2|15122.2|15126.5|15125.5|15121.9|15120.9|448
1649165540000|2022-04-05 13:32:20|15121|15120|15121|15120|15122.4|15121.4|15117.4|15116.4|437
1649165550000|2022-04-05 13:32:30|15120.9|15119.9|15115.8|15114.8|15120.9|15119.9|15114|15113|268
1649165560000|2022-04-05 13:32:40|15115.7|15114.7|15113.9|15112.9|15117.5|15116.5|15113.7|15112.7|250
1649165570000|2022-04-05 13:32:50|15114|15113|15113.3|15112.3|15115.7|15114.7|15112.4|15111.4|252
1649165580000|2022-04-05 13:33:00|15113.4|15112.4|15105|15104|15113.4|15112.4|15100.9|15099.9|817
1649165590000|2022-04-05 13:33:10|15104.9|15103.9|15095.2|15094.2|15104.9|15103.9|15094.8|15093.8|566
1649165600000|2022-04-05 13:33:20|15095.3|15094.3|15101.2|15100.2|15101.5|15100.5|15090.9|15089.9|558
1649165610000|2022-04-05 13:33:30|15101.3|15100.3|15094.4|15093.4|15101.9|15100.9|15094.3|15093.3|365
1649165620000|2022-04-05 13:33:40|15094.2|15093.2|15098.8|15097.8|15101.7|15100.7|15092.8|15091.8|298
1649165630000|2022-04-05 13:33:50|15098.9|15097.9|15103.7|15102.7|15105.9|15104.9|15098.7|15097.7|338
1649165640000|2022-04-05 13:34:00|15103.4|15102.4|15105.2|15104.2|15106.4|15105.4|15099.3|15098.3|392
1649165650000|2022-04-05 13:34:10|15105.9|15104.9|15106.9|15105.9|15107.7|15106.7|15101.2|15100.2|325
1649165660000|2022-04-05 13:34:20|15106.5|15105.5|15102.2|15101.2|15108|15107|15100.5|15099.5|271
1649165670000|2022-04-05 13:34:30|15102.3|15101.3|15096.2|15095.2|15103.8|15102.8|15095.8|15094.8|404
1649165680000|2022-04-05 13:34:40|15096.4|15095.4|15093.2|15092.2|15100.2|15099.2|15092.2|15091.2|428
1649165690000|2022-04-05 13:34:50|15092.4|15091.4|15102.9|15101.9|15103.5|15102.5|15092.4|15091.4|449
1649165700000|2022-04-05 13:35:00|15103.2|15102.2|15115.3|15114.3|15118.3|15117.3|15102.8|15101.8|940
1649165710000|2022-04-05 13:35:10|15114.9|15113.9|15117.3|15116.3|15122|15121|15114.9|15113.9|529
1649165720000|2022-04-05 13:35:20|15117.4|15116.4|15114.3|15113.3|15117.8|15116.8|15109.4|15108.4|460
1649165730000|2022-04-05 13:35:30|15113.8|15112.8|15122.7|15121.7|15125|15124|15109.3|15108.3|623
1649165740000|2022-04-05 13:35:40|15122.4|15121.4|15113.7|15112.7|15125.4|15124.4|15112.7|15111.7|431
1649165750000|2022-04-05 13:35:50|15113.5|15112.5|15116.5|15115.5|15117|15116|15111.7|15110.7|250
1649165760000|2022-04-05 13:36:00|15116.2|15115.2|15102.9|15101.9|15118.3|15117.3|15100.4|15099.4|600
1649165770000|2022-04-05 13:36:10|15103.2|15102.2|15098.9|15097.9|15107|15106|15098.3|15097.3|409
1649165780000|2022-04-05 13:36:20|15099.3|15098.3|15101|15100|15102.7|15101.7|15096.5|15095.5|352
1649165790000|2022-04-05 13:36:30|15101.2|15100.2|15095.2|15094.2|15101.3|15100.3|15094|15093|353
1649165800000|2022-04-05 13:36:40|15095.5|15094.5|15084.2|15083.2|15095.5|15094.5|15083.9|15082.9|949
1649165810000|2022-04-05 13:36:50|15083.8|15082.8|15081.7|15080.7|15084.3|15083.3|15080.9|15079.9|541
1649165820000|2022-04-05 13:37:00|15081.5|15080.5|15086.4|15085.4|15089.5|15088.5|15077.3|15076.3|733
1649165830000|2022-04-05 13:37:10|15086.8|15085.8|15089.5|15088.5|15089.8|15088.8|15084|15083|331
1649165840000|2022-04-05 13:37:20|15089.9|15088.9|15094|15093|15095.5|15094.5|15087.9|15086.9|457
1649165850000|2022-04-05 13:37:30|15093.8|15092.8|15097.5|15096.5|15101|15100|15093.3|15092.3|383
1649165860000|2022-04-05 13:37:40|15097.3|15096.3|15098.7|15097.7|15102.7|15101.7|15096.8|15095.8|278
1649165870000|2022-04-05 13:37:50|15099|15098|15089.3|15088.3|15099|15098|15087.3|15086.3|339
1649165880000|2022-04-05 13:38:00|15088.7|15087.7|15091.4|15090.4|15091.8|15090.8|15085.9|15084.9|317
1649165890000|2022-04-05 13:38:10|15091.3|15090.3|15098.3|15097.3|15100.3|15099.3|15091.3|15090.3|322
1649165900000|2022-04-05 13:38:20|15097.9|15096.9|15101.3|15100.3|15104|15103|15097.9|15096.9|276
1649165910000|2022-04-05 13:38:30|15102|15101|15094.9|15093.9|15104|15103|15094.9|15093.9|244
1649165920000|2022-04-05 13:38:40|15095|15094|15098|15097|15100.4|15099.4|15093.4|15092.4|181
1649165930000|2022-04-05 13:38:50|15098.5|15097.5|15104.5|15103.5|15105.3|15104.3|15098.4|15097.4|263
1649165940000|2022-04-05 13:39:00|15103.8|15102.8|15107.2|15106.2|15109.7|15108.7|15102.3|15101.3|468
1649165950000|2022-04-05 13:39:10|15107|15106|15103.9|15102.9|15107|15106|15096.5|15095.5|379
1649165960000|2022-04-05 13:39:20|15103.5|15102.5|15105.4|15104.4|15108.9|15107.9|15100.3|15099.3|261
1649165970000|2022-04-05 13:39:30|15105.5|15104.5|15106|15105|15108.9|15107.9|15104.4|15103.4|246
1649165980000|2022-04-05 13:39:40|15105.9|15104.9|15109|15108|15109.9|15108.9|15104.5|15103.5|178
1649165990000|2022-04-05 13:39:50|15109.7|15108.7|15109|15108|15113.7|15112.7|15107.9|15106.9|342
1649166000000|2022-04-05 13:40:00|15108.8|15107.8|15112.7|15111.7|15115.7|15114.7|15108.5|15107.5|897
1649166010000|2022-04-05 13:40:10|15113.3|15112.3|15102.7|15101.7|15114.3|15113.3|15099.4|15098.4|498
1649166020000|2022-04-05 13:40:20|15102|15101|15100.2|15099.2|15106|15105|15099.3|15098.3|272
1649166030000|2022-04-05 13:40:30|15100.3|15099.3|15091.2|15090.2|15100.7|15099.7|15091|15090|581
1649166040000|2022-04-05 13:40:40|15090.5|15089.5|15087.3|15086.3|15094|15093|15086.4|15085.4|541
1649166050000|2022-04-05 13:40:50|15087.5|15086.5|15089|15088|15093.4|15092.4|15085.3|15084.3|502
1649166060000|2022-04-05 13:41:00|15087.8|15086.8|15086.2|15085.2|15087.8|15086.8|15080.4|15079.4|426
1649166070000|2022-04-05 13:41:10|15086|15085|15094.4|15093.4|15095.2|15094.2|15083.8|15082.8|383
1649166080000|2022-04-05 13:41:20|15093.8|15092.8|15083.7|15082.7|15095.5|15094.5|15083.5|15082.5|296
1649166090000|2022-04-05 13:41:30|15084|15083|15086.7|15085.7|15089|15088|15081.4|15080.4|254
1649166100000|2022-04-05 13:41:40|15086.8|15085.8|15083.2|15082.2|15088.7|15087.7|15083.2|15082.2|206
1649166110000|2022-04-05 13:41:50|15083.3|15082.3|15088.4|15087.4|15089.4|15088.4|15081.2|15080.2|247
1649166120000|2022-04-05 13:42:00|15089|15088|15087.5|15086.5|15091.9|15090.9|15082.4|15081.4|421
1649166130000|2022-04-05 13:42:10|15087.4|15086.4|15084.3|15083.3|15092.4|15091.4|15084.3|15083.3|293
1649166140000|2022-04-05 13:42:20|15082.4|15081.4|15080.9|15079.9|15083.2|15082.2|15078.4|15077.4|474
1649166150000|2022-04-05 13:42:30|15080.8|15079.8|15078|15077|15080.8|15079.8|15076.2|15075.2|318
1649166160000|2022-04-05 13:42:40|15077.9|15076.9|15078.9|15077.9|15082.8|15081.8|15076.3|15075.3|249
1649166170000|2022-04-05 13:42:50|15078.8|15077.8|15082.5|15081.5|15083|15082|15078|15077|232
1649166180000|2022-04-05 13:43:00|15082.7|15081.7|15073.7|15072.7|15082.7|15081.7|15073.7|15072.7|466
1649166190000|2022-04-05 13:43:10|15074|15073|15083.7|15082.7|15083.8|15082.8|15074|15073|375
1649166200000|2022-04-05 13:43:20|15083.5|15082.5|15087.3|15086.3|15088.4|15087.4|15083.3|15082.3|329
1649166210000|2022-04-05 13:43:30|15087.2|15086.2|15090.3|15089.3|15090.7|15089.7|15085.2|15084.2|206
1649166220000|2022-04-05 13:43:40|15090.4|15089.4|15086.5|15085.5|15090.4|15089.4|15085|15084|173
1649166230000|2022-04-05 13:43:50|15085.8|15084.8|15085.9|15084.9|15088.3|15087.3|15084|15083|245
1649166240000|2022-04-05 13:44:00|15086|15085|15088.7|15087.7|15092.3|15091.3|15086|15085|240
1649166250000|2022-04-05 13:44:10|15087.5|15086.5|15087.9|15086.9|15090|15089|15086|15085|243
1649166260000|2022-04-05 13:44:20|15088|15087|15085.7|15084.7|15088.4|15087.4|15083.9|15082.9|169
1649166270000|2022-04-05 13:44:30|15085.5|15084.5|15090.3|15089.3|15090.5|15089.5|15084.8|15083.8|131
1649166280000|2022-04-05 13:44:40|15090.4|15089.4|15084|15083|15091|15090|15083.9|15082.9|149
1649166290000|2022-04-05 13:44:50|15083.8|15082.8|15079.5|15078.5|15083.8|15082.8|15079|15078|284
1649166300000|2022-04-05 13:45:00|15079.9|15078.9|15093.2|15092.2|15093.2|15092.2|15077.9|15076.9|568
1649166310000|2022-04-05 13:45:10|15092.9|15091.9|15097|15096|15099.5|15098.5|15092.8|15091.8|522
1649166320000|2022-04-05 13:45:20|15096.9|15095.9|15093.2|15092.2|15100.2|15099.2|15093|15092|270
1649166330000|2022-04-05 13:45:30|15093.3|15092.3|15087.5|15086.5|15095.5|15094.5|15085.3|15084.3|321
1649166340000|2022-04-05 13:45:40|15087.3|15086.3|15094.5|15093.5|15094.9|15093.9|15085.5|15084.5|317
1649166350000|2022-04-05 13:45:50|15094.9|15093.9|15094.4|15093.4|15094.9|15093.9|15089.3|15088.3|192
1649166360000|2022-04-05 13:46:00|15094.3|15093.3|15093.9|15092.9|15098.8|15097.8|15091.8|15090.8|514
1649166370000|2022-04-05 13:46:10|15094.5|15093.5|15086.2|15085.2|15095|15094|15086|15085|346
1649166380000|2022-04-05 13:46:20|15085.9|15084.9|15084.8|15083.8|15089.5|15088.5|15084.4|15083.4|222
1649166390000|2022-04-05 13:46:30|15084.7|15083.7|15090.9|15089.9|15092|15091|15084.7|15083.7|251
1649166400000|2022-04-05 13:46:40|15091|15090|15093.7|15092.7|15098.3|15097.3|15089.5|15088.5|461
1649166410000|2022-04-05 13:46:50|15093.8|15092.8|15090.8|15089.8|15094.2|15093.2|15087.9|15086.9|352
1649166420000|2022-04-05 13:47:00|15091|15090|15094.5|15093.5|15095.4|15094.4|15087.7|15086.7|371
1649166430000|2022-04-05 13:47:10|15094.3|15093.3|15098.4|15097.4|15098.5|15097.5|15093.2|15092.2|241
1649166440000|2022-04-05 13:47:20|15098.5|15097.5|15096.9|15095.9|15098.8|15097.8|15095.8|15094.8|183
1649166450000|2022-04-05 13:47:30|15097|15096|15101|15100|15101.7|15100.7|15096.9|15095.9|392
1649166460000|2022-04-05 13:47:40|15101.2|15100.2|15097.7|15096.7|15102.3|15101.3|15094.5|15093.5|350
1649166470000|2022-04-05 13:47:50|15097.8|15096.8|15091.3|15090.3|15099.8|15098.8|15088.3|15087.3|457
1649166480000|2022-04-05 13:48:00|15091|15090|15094|15093|15095.2|15094.2|15088.3|15087.3|284
1649166490000|2022-04-05 13:48:10|15093.4|15092.4|15089|15088|15093.5|15092.5|15087.3|15086.3|241
1649166500000|2022-04-05 13:48:20|15089.4|15088.4|15087.4|15086.4|15090.5|15089.5|15083.8|15082.8|251
1649166510000|2022-04-05 13:48:30|15087.8|15086.8|15085.8|15084.8|15087.9|15086.9|15081.5|15080.5|280
1649166520000|2022-04-05 13:48:40|15086.2|15085.2|15087.2|15086.2|15089.2|15088.2|15082.3|15081.3|224
1649166530000|2022-04-05 13:48:50|15087.3|15086.3|15088.9|15087.9|15093.5|15092.5|15085.7|15084.7|234
1649166540000|2022-04-05 13:49:00|15088.8|15087.8|15086.5|15085.5|15091.4|15090.4|15085.2|15084.2|242
1649166550000|2022-04-05 13:49:10|15086.4|15085.4|15085.4|15084.4|15089.7|15088.7|15084.2|15083.2|182
1649166560000|2022-04-05 13:49:20|15085.2|15084.2|15087.9|15086.9|15089.4|15088.4|15084.3|15083.3|217
1649166570000|2022-04-05 13:49:30|15088|15087|15085|15084|15089.9|15088.9|15081.9|15080.9|450
1649166580000|2022-04-05 13:49:40|15085.4|15084.4|15087.2|15086.2|15094.4|15093.4|15084.2|15083.2|598
1649166590000|2022-04-05 13:49:50|15086.9|15085.9|15087.3|15086.3|15090.3|15089.3|15086.8|15085.8|112
1649166600000|2022-04-05 13:50:00|15087.9|15086.9|15092.3|15091.3|15094.9|15093.9|15087.9|15086.9|349
1649166610000|2022-04-05 13:50:10|15092.2|15091.2|15083.9|15082.9|15093.2|15092.2|15083.2|15082.2|308
1649166620000|2022-04-05 13:50:20|15083.7|15082.7|15082.7|15081.7|15083.7|15082.7|15079|15078|381
1649166630000|2022-04-05 13:50:30|15082.5|15081.5|15078.8|15077.8|15082.5|15081.5|15076.2|15075.2|395
1649166640000|2022-04-05 13:50:40|15078.9|15077.9|15078.4|15077.4|15079.5|15078.5|15073.9|15072.9|403
1649166650000|2022-04-05 13:50:50|15078.2|15077.2|15076.5|15075.5|15078.9|15077.9|15074.9|15073.9|156
1649166660000|2022-04-05 13:51:00|15076|15075|15067.2|15066.2|15077|15076|15065.8|15064.8|703
1649166670000|2022-04-05 13:51:10|15066.9|15065.9|15065.2|15064.2|15068.9|15067.9|15065.2|15064.2|382
1649166680000|2022-04-05 13:51:20|15065|15064|15068|15067|15068.2|15067.2|15062.9|15061.9|387
1649166690000|2022-04-05 13:51:30|15067.2|15066.2|15068|15067|15070.4|15069.4|15063.9|15062.9|272
1649166700000|2022-04-05 13:51:40|15067.5|15066.5|15067.3|15066.3|15069.9|15068.9|15065.8|15064.8|229
1649166710000|2022-04-05 13:51:50|15067.2|15066.2|15064.2|15063.2|15067.7|15066.7|15064.2|15063.2|152
1649166720000|2022-04-05 13:52:00|15064|15063|15066.9|15065.9|15068.4|15067.4|15062.7|15061.7|278
1649166730000|2022-04-05 13:52:10|15066.8|15065.8|15064.8|15063.8|15067.9|15066.9|15063.2|15062.2|123
1649166740000|2022-04-05 13:52:20|15064.7|15063.7|15059.2|15058.2|15065.2|15064.2|15058|15057|544
1649166750000|2022-04-05 13:52:30|15059.5|15058.5|15057|15056|15060.4|15059.4|15055.3|15054.3|417
1649166760000|2022-04-05 13:52:40|15057.3|15056.3|15057.5|15056.5|15058.8|15057.8|15054.7|15053.7|280
1649166770000|2022-04-05 13:52:50|15057.7|15056.7|15058.2|15057.2|15058.8|15057.8|15054|15053|377
1649166780000|2022-04-05 13:53:00|15057.7|15056.7|15050.7|15049.7|15057.7|15056.7|15050.7|15049.7|336
1649166790000|2022-04-05 13:53:10|15050.5|15049.5|15050.7|15049.7|15051|15050|15046.9|15045.9|429
1649166800000|2022-04-05 13:53:20|15050|15049|15047.8|15046.8|15051.4|15050.4|15046.4|15045.4|252
1649166810000|2022-04-05 13:53:30|15047.7|15046.7|15050.9|15049.9|15054.3|15053.3|15046.5|15045.5|377
1649166820000|2022-04-05 13:53:40|15051.4|15050.4|15056.4|15055.4|15057|15056|15049.3|15048.3|204
1649166830000|2022-04-05 13:53:50|15056.2|15055.2|15055.9|15054.9|15058.7|15057.7|15054.4|15053.4|270
1649166840000|2022-04-05 13:54:00|15054.3|15053.3|15054.4|15053.4|15057.7|15056.7|15051.5|15050.5|264
1649166850000|2022-04-05 13:54:10|15054.5|15053.5|15052.3|15051.3|15055.5|15054.5|15050.7|15049.7|195
1649166860000|2022-04-05 13:54:20|15052.4|15051.4|15053.3|15052.3|15054.7|15053.7|15049.5|15048.5|198
1649166870000|2022-04-05 13:54:30|15053|15052|15056.4|15055.4|15058|15057|15052.2|15051.2|264
1649166880000|2022-04-05 13:54:40|15056.3|15055.3|15052.9|15051.9|15056.3|15055.3|15052.2|15051.2|161
1649166890000|2022-04-05 13:54:50|15052.7|15051.7|15049.8|15048.8|15052.8|15051.8|15049|15048|159
1649166900000|2022-04-05 13:55:00|15049.9|15048.9|15054.3|15053.3|15054.5|15053.5|15048.8|15047.8|279
1649166910000|2022-04-05 13:55:10|15054|15053|15053|15052|15055.2|15054.2|15048.7|15047.7|215
1649166920000|2022-04-05 13:55:20|15052.9|15051.9|15056.4|15055.4|15058.2|15057.2|15051.4|15050.4|213
1649166930000|2022-04-05 13:55:30|15056.7|15055.7|15061.3|15060.3|15061.4|15060.4|15056|15055|332
1649166940000|2022-04-05 13:55:40|15061.2|15060.2|15060.5|15059.5|15062.2|15061.2|15057.9|15056.9|297
1649166950000|2022-04-05 13:55:50|15060.7|15059.7|15053.8|15052.8|15061.5|15060.5|15052.4|15051.4|225
1649166960000|2022-04-05 13:56:00|15053.7|15052.7|15054.2|15053.2|15056.2|15055.2|15051.5|15050.5|226
1649166970000|2022-04-05 13:56:10|15054|15053|15055.2|15054.2|15057|15056|15053.7|15052.7|123
1649166980000|2022-04-05 13:56:20|15055|15054|15055.3|15054.3|15056.7|15055.7|15051.2|15050.2|244
1649166990000|2022-04-05 13:56:30|15054.4|15053.4|15059.5|15058.5|15059.5|15058.5|15052.5|15051.5|184
1649167000000|2022-04-05 13:56:40|15059.7|15058.7|15060.4|15059.4|15063.7|15062.7|15059.2|15058.2|299
1649167010000|2022-04-05 13:56:50|15060.5|15059.5|15063.9|15062.9|15064.3|15063.3|15060.3|15059.3|177
1649167020000|2022-04-05 13:57:00|15063.8|15062.8|15059.2|15058.2|15066.4|15065.4|15058.9|15057.9|285
1649167030000|2022-04-05 13:57:10|15059.5|15058.5|15057|15056|15059.5|15058.5|15054.4|15053.4|160
1649167040000|2022-04-05 13:57:20|15057.2|15056.2|15060.2|15059.2|15062.9|15061.9|15055.8|15054.8|162
1649167050000|2022-04-05 13:57:30|15060|15059|15058.3|15057.3|15061.3|15060.3|15057.3|15056.3|97
1649167060000|2022-04-05 13:57:40|15058|15057|15060.2|15059.2|15060.7|15059.7|15055.9|15054.9|176
1649167070000|2022-04-05 13:57:50|15059.9|15058.9|15058.7|15057.7|15062|15061|15057.3|15056.3|133
1649167080000|2022-04-05 13:58:00|15058.5|15057.5|15056.5|15055.5|15059.4|15058.4|15054.7|15053.7|180
1649167090000|2022-04-05 13:58:10|15057|15056|15059|15058|15059.3|15058.3|15054.2|15053.2|204
1649167100000|2022-04-05 13:58:20|15059.2|15058.2|15059.5|15058.5|15060.5|15059.5|15057.5|15056.5|140
1649167110000|2022-04-05 13:58:30|15059.3|15058.3|15062.5|15061.5|15063|15062|15059.3|15058.3|164
1649167120000|2022-04-05 13:58:40|15062.3|15061.3|15063.4|15062.4|15065|15064|15061.3|15060.3|136
1649167130000|2022-04-05 13:58:50|15063.5|15062.5|15060.8|15059.8|15064.2|15063.2|15060.7|15059.7|118
1649167140000|2022-04-05 13:59:00|15060.7|15059.7|15064|15063|15064|15063|15059.5|15058.5|177
1649167150000|2022-04-05 13:59:10|15063.9|15062.9|15067.5|15066.5|15067.7|15066.7|15063.7|15062.7|195
1649167160000|2022-04-05 13:59:20|15067.4|15066.4|15062.9|15061.9|15067.4|15066.4|15062.8|15061.8|158
1649167170000|2022-04-05 13:59:30|15062.5|15061.5|15061.7|15060.7|15063.3|15062.3|15059.3|15058.3|123
1649167180000|2022-04-05 13:59:40|15061.8|15060.8|15064|15063|15064.4|15063.4|15061.3|15060.3|91
1649167190000|2022-04-05 13:59:50|15064.2|15063.2|15064.7|15063.7|15066.9|15065.9|15064|15063|95
1649167200000|2022-04-05 14:00:00|15064.4|15063.4|15065.5|15064.5|15066.2|15065.2|15061.8|15060.8|232
1649167210000|2022-04-05 14:00:10|15065.7|15064.7|15058.2|15057.2|15066.4|15065.4|15056.3|15055.3|243
1649167220000|2022-04-05 14:00:20|15058.3|15057.3|15056.8|15055.8|15060|15059|15052.7|15051.7|353
1649167230000|2022-04-05 14:00:30|15057|15056|15052|15051|15057.5|15056.5|15051.2|15050.2|209
1649167240000|2022-04-05 14:00:40|15051.8|15050.8|15062.7|15061.7|15063.4|15062.4|15051.4|15050.4|335
1649167250000|2022-04-05 14:00:50|15063|15062|15066.4|15065.4|15068.3|15067.3|15062.8|15061.8|590
1649167260000|2022-04-05 14:01:00|15065.7|15064.7|15049.5|15048.5|15065.7|15064.7|15048.7|15047.7|601
1649167270000|2022-04-05 14:01:10|15049.9|15048.9|15050.2|15049.2|15050.9|15049.9|15044.2|15043.2|562
1649167280000|2022-04-05 14:01:20|15049.9|15048.9|15047.5|15046.5|15050.4|15049.4|15046.2|15045.2|264
1649167290000|2022-04-05 14:01:30|15047.3|15046.3|15052.3|15051.3|15052.9|15051.9|15041.5|15040.5|605
1649167300000|2022-04-05 14:01:40|15052|15051|15064.8|15063.8|15064.8|15063.8|15050.3|15049.3|442
1649167310000|2022-04-05 14:01:50|15065.8|15064.8|15070.7|15069.7|15072.9|15071.9|15065.8|15064.8|768
1649167320000|2022-04-05 14:02:00|15070.8|15069.8|15076.7|15075.7|15078.9|15077.9|15070|15069|616
1649167330000|2022-04-05 14:02:10|15076.8|15075.8|15082.8|15081.8|15084.2|15083.2|15076.8|15075.8|525
1649167340000|2022-04-05 14:02:20|15082.4|15081.4|15077.7|15076.7|15084|15083|15077.7|15076.7|329
1649167350000|2022-04-05 14:02:30|15077.5|15076.5|15083|15082|15084|15083|15076.4|15075.4|318
1649167360000|2022-04-05 14:02:40|15083.8|15082.8|15083.8|15082.8|15085.3|15084.3|15081.8|15080.8|297
1649167370000|2022-04-05 14:02:50|15083.5|15082.5|15084|15083|15085.7|15084.7|15081.7|15080.7|332
1649167380000|2022-04-05 14:03:00|15085.8|15084.8|15089.3|15088.3|15094.5|15093.5|15084.9|15083.9|754
1649167390000|2022-04-05 14:03:10|15090|15089|15090.2|15089.2|15093.4|15092.4|15089|15088|329
1649167400000|2022-04-05 14:03:20|15089.9|15088.9|15088.7|15087.7|15090.7|15089.7|15087.5|15086.5|226
1649167410000|2022-04-05 14:03:30|15089.4|15088.4|15087.8|15086.8|15092.7|15091.7|15087.2|15086.2|307
1649167420000|2022-04-05 14:03:40|15088|15087|15083.5|15082.5|15089.7|15088.7|15083.4|15082.4|296
1649167430000|2022-04-05 14:03:50|15083.7|15082.7|15084.3|15083.3|15087.3|15086.3|15082.5|15081.5|257
1649167440000|2022-04-05 14:04:00|15084.4|15083.4|15077.9|15076.9|15084.7|15083.7|15076.5|15075.5|367
1649167450000|2022-04-05 14:04:10|15077.4|15076.4|15073.8|15072.8|15078.5|15077.5|15072.9|15071.9|399
1649167460000|2022-04-05 14:04:20|15073.5|15072.5|15076.5|15075.5|15076.7|15075.7|15073.3|15072.3|223
1649167470000|2022-04-05 14:04:30|15076.3|15075.3|15071.9|15070.9|15076.7|15075.7|15071.2|15070.2|248
1649167480000|2022-04-05 14:04:40|15071.7|15070.7|15065.8|15064.8|15071.9|15070.9|15064.4|15063.4|466
1649167490000|2022-04-05 14:04:50|15065.7|15064.7|15064.3|15063.3|15069.4|15068.4|15063.5|15062.5|313
1649167500000|2022-04-05 14:05:00|15064.2|15063.2|15051.2|15050.2|15066|15065|15051.2|15050.2|636
1649167510000|2022-04-05 14:05:10|15051.5|15050.5|15034.8|15033.8|15052.4|15051.4|15034.8|15033.8|869
1649167520000|2022-04-05 14:05:20|15035|15034|15029.3|15028.3|15039.2|15038.2|15029.3|15028.3|849
1649167530000|2022-04-05 14:05:30|15029|15028|15019.7|15018.7|15030.3|15029.3|15018.4|15017.4|763
1649167540000|2022-04-05 14:05:40|15019.8|15018.8|15022.4|15021.4|15023.8|15022.8|15015.9|15014.9|558
1649167550000|2022-04-05 14:05:50|15022.5|15021.5|15016.8|15015.8|15024.4|15023.4|15016.7|15015.7|507
1649167560000|2022-04-05 14:06:00|15016.7|15015.7|15023.3|15022.3|15023.7|15022.7|15014.4|15013.4|498
1649167570000|2022-04-05 14:06:10|15023.2|15022.2|15018.2|15017.2|15025|15024|15018|15017|400
1649167580000|2022-04-05 14:06:20|15018|15017|15007.3|15006.3|15020.2|15019.2|15006.4|15005.4|1006
1649167590000|2022-04-05 14:06:30|15007.4|15006.4|15008.8|15007.8|15011.4|15010.4|15006.7|15005.7|438
1649167600000|2022-04-05 14:06:40|15008.7|15007.7|15003.8|15002.8|15009.2|15008.2|15003|15002|646
1649167610000|2022-04-05 14:06:50|15003.9|15002.9|15010.2|15009.2|15012.4|15011.4|15003.7|15002.7|539
1649167620000|2022-04-05 14:07:00|15009.8|15008.8|15004.7|15003.7|15012.2|15011.2|15002.9|15001.9|371
1649167630000|2022-04-05 14:07:10|15003.9|15002.9|14997.7|14996.7|15004|15003|14996.8|14995.8|883
1649167640000|2022-04-05 14:07:20|14997.4|14996.4|14996.8|14995.8|15003.4|15002.4|14996.2|14995.2|516
1649167650000|2022-04-05 14:07:30|14996.9|14995.9|14989.2|14988.2|14997.3|14996.3|14989.2|14988.2|920
1649167660000|2022-04-05 14:07:40|14989|14988|14990.4|14989.4|14991.8|14990.8|14986.7|14985.7|485
1649167670000|2022-04-05 14:07:50|14990.5|14989.5|14987.9|14986.9|14990.5|14989.5|14985.3|14984.3|463
1649167680000|2022-04-05 14:08:00|14989.7|14988.7|14985.4|14984.4|14990.2|14989.2|14980.3|14979.3|895
1649167690000|2022-04-05 14:08:10|14984.9|14983.9|14976.7|14975.7|14985.2|14984.2|14974.2|14973.2|977
1649167700000|2022-04-05 14:08:20|14976.5|14975.5|14981|14980|14982.2|14981.2|14976.4|14975.4|400
1649167710000|2022-04-05 14:08:30|14981.3|14980.3|14980.7|14979.7|14981.9|14980.9|14976.9|14975.9|445
1649167720000|2022-04-05 14:08:40|14980.8|14979.8|14982.4|14981.4|14984.9|14983.9|14979|14978|790
1649167730000|2022-04-05 14:08:50|14982.3|14981.3|14974|14973|14982.3|14981.3|14972.4|14971.4|838
1649167740000|2022-04-05 14:09:00|14973.8|14972.8|14972.5|14971.5|14977.8|14976.8|14972.2|14971.2|709
1649167750000|2022-04-05 14:09:10|14972.7|14971.7|14966.2|14965.2|14974.5|14973.5|14965.7|14964.7|726
1649167760000|2022-04-05 14:09:20|14965|14964|14973|14972|14973|14972|14964.9|14963.9|787
1649167770000|2022-04-05 14:09:30|14972.8|14971.8|14970.4|14969.4|14972.9|14971.9|14966.5|14965.5|763
1649167780000|2022-04-05 14:09:40|14970.5|14969.5|14968.2|14967.2|14971|14970|14963.9|14962.9|490
1649167790000|2022-04-05 14:09:50|14968.3|14967.3|14963.4|14962.4|14969.4|14968.4|14961.7|14960.7|733
1649167800000|2022-04-05 14:10:00|14963.7|14962.7|14969.5|14968.5|14971.3|14970.3|14960.7|14959.7|815
1649167810000|2022-04-05 14:10:10|14970|14969|14979.2|14978.2|14979.2|14978.2|14968.4|14967.4|706
1649167820000|2022-04-05 14:10:20|14978.8|14977.8|14977.7|14976.7|14978.8|14977.8|14973.3|14972.3|411
1649167830000|2022-04-05 14:10:30|14977.5|14976.5|14975.8|14974.8|14981.4|14980.4|14975.8|14974.8|412
1649167840000|2022-04-05 14:10:40|14975.5|14974.5|14971.4|14970.4|14976.9|14975.9|14971.4|14970.4|960
1649167850000|2022-04-05 14:10:50|14971.9|14970.9|14971.5|14970.5|14974.5|14973.5|14970.3|14969.3|405
1649167860000|2022-04-05 14:11:00|14971.3|14970.3|14975.7|14974.7|14976.7|14975.7|14971.3|14970.3|442
1649167870000|2022-04-05 14:11:10|14975.5|14974.5|14974.9|14973.9|14977.2|14976.2|14972.2|14971.2|319
1649167880000|2022-04-05 14:11:20|14975.2|14974.2|14970.3|14969.3|14976.2|14975.2|14969.5|14968.5|497
1649167890000|2022-04-05 14:11:30|14970.2|14969.2|14974.2|14973.2|14976.7|14975.7|14969.7|14968.7|388
1649167900000|2022-04-05 14:11:40|14973.7|14972.7|14972.3|14971.3|14979|14978|14971.7|14970.7|543
1649167910000|2022-04-05 14:11:50|14972.4|14971.4|14972.4|14971.4|14978.7|14977.7|14971.7|14970.7|367
1649167920000|2022-04-05 14:12:00|14972.9|14971.9|14974|14973|14975.7|14974.7|14971.7|14970.7|233
1649167930000|2022-04-05 14:12:10|14974.2|14973.2|14971.4|14970.4|14979.2|14978.2|14971.4|14970.4|448
1649167940000|2022-04-05 14:12:20|14970.2|14969.2|14970.9|14969.9|14970.9|14969.9|14960.7|14959.7|837
1649167950000|2022-04-05 14:12:30|14970|14969|14971.7|14970.7|14972.3|14971.3|14963.5|14962.5|429
1649167960000|2022-04-05 14:12:40|14972.5|14971.5|14975.7|14974.7|14978|14977|14972.3|14971.3|312
1649167970000|2022-04-05 14:12:50|14975.8|14974.8|14967|14966|14976.5|14975.5|14967|14966|343
1649167980000|2022-04-05 14:13:00|14966.3|14965.3|14964.8|14963.8|14967.9|14966.9|14958.5|14957.5|701
1649167990000|2022-04-05 14:13:10|14964.4|14963.4|14963.4|14962.4|14965.5|14964.5|14961.2|14960.2|257
1649168000000|2022-04-05 14:13:20|14963.2|14962.2|14960.9|14959.9|14966|14965|14958.9|14957.9|322
1649168010000|2022-04-05 14:13:30|14961.5|14960.5|14961.3|14960.3|14965.3|14964.3|14960.7|14959.7|240
1649168020000|2022-04-05 14:13:40|14960.5|14959.5|14967.4|14966.4|14968.9|14967.9|14960.2|14959.2|283
1649168030000|2022-04-05 14:13:50|14967.5|14966.5|14959.9|14958.9|14968.9|14967.9|14959.9|14958.9|266
1649168040000|2022-04-05 14:14:00|14960.2|14959.2|14963.9|14962.9|14968|14967|14959.8|14958.8|309
1649168050000|2022-04-05 14:14:10|14964|14963|14967.2|14966.2|14967.9|14966.9|14962.4|14961.4|222
1649168060000|2022-04-05 14:14:20|14967|14966|14965.5|14964.5|14973.5|14972.5|14964.9|14963.9|413
1649168070000|2022-04-05 14:14:30|14965.8|14964.8|14970.2|14969.2|14971.7|14970.7|14963.3|14962.3|267
1649168080000|2022-04-05 14:14:40|14970.4|14969.4|14971.3|14970.3|14974.8|14973.8|14967.2|14966.2|281
1649168090000|2022-04-05 14:14:50|14971.2|14970.2|14970.9|14969.9|14972.5|14971.5|14968.9|14967.9|193
1649168100000|2022-04-05 14:15:00|14970.8|14969.8|14957.7|14956.7|14970.8|14969.8|14952.8|14951.8|1203
1649168110000|2022-04-05 14:15:10|14957.8|14956.8|14961.2|14960.2|14963.2|14962.2|14956.5|14955.5|838
1649168120000|2022-04-05 14:15:20|14961.3|14960.3|14960.9|14959.9|14964.7|14963.7|14957.7|14956.7|573
1649168130000|2022-04-05 14:15:30|14960.7|14959.7|14960.9|14959.9|14962.5|14961.5|14958.4|14957.4|298
1649168140000|2022-04-05 14:15:40|14960.8|14959.8|14958.9|14957.9|14961.7|14960.7|14955.4|14954.4|325
1649168150000|2022-04-05 14:15:50|14960.2|14959.2|14956.4|14955.4|14960.9|14959.9|14954.4|14953.4|483
1649168160000|2022-04-05 14:16:00|14957.2|14956.2|14952.4|14951.4|14958.4|14957.4|14948.7|14947.7|709
1649168170000|2022-04-05 14:16:10|14952.2|14951.2|14949.2|14948.2|14955.7|14954.7|14947|14946|605
1649168180000|2022-04-05 14:16:20|14948.9|14947.9|14946.4|14945.4|14948.9|14947.9|14944.7|14943.7|384
1649168190000|2022-04-05 14:16:30|14946.5|14945.5|14949.7|14948.7|14949.7|14948.7|14945.4|14944.4|269
1649168200000|2022-04-05 14:16:40|14949.9|14948.9|14956.5|14955.5|14957.3|14956.3|14949.7|14948.7|318
1649168210000|2022-04-05 14:16:50|14956.7|14955.7|14954.3|14953.3|14957.7|14956.7|14952.4|14951.4|260
1649168220000|2022-04-05 14:17:00|14954.4|14953.4|14955.2|14954.2|14955.8|14954.8|14947.7|14946.7|372
1649168230000|2022-04-05 14:17:10|14954.7|14953.7|14945.7|14944.7|14955.7|14954.7|14944.2|14943.2|936
1649168240000|2022-04-05 14:17:20|14945.8|14944.8|14940.5|14939.5|14949.3|14948.3|14940.5|14939.5|426
1649168250000|2022-04-05 14:17:30|14940.3|14939.3|14934.9|14933.9|14943.2|14942.2|14934.7|14933.7|1023
1649168260000|2022-04-05 14:17:40|14935.4|14934.4|14934|14933|14937.7|14936.7|14929.4|14928.4|812
1649168270000|2022-04-05 14:17:50|14934.4|14933.4|14941.5|14940.5|14941.9|14940.9|14932.9|14931.9|465
1649168280000|2022-04-05 14:18:00|14941.4|14940.4|14940.7|14939.7|14945|14944|14938.4|14937.4|446
1649168290000|2022-04-05 14:18:10|14940.8|14939.8|14943.5|14942.5|14943.9|14942.9|14939.5|14938.5|201
1649168300000|2022-04-05 14:18:20|14943.4|14942.4|14946.8|14945.8|14947.8|14946.8|14941.9|14940.9|281
1649168310000|2022-04-05 14:18:30|14947.4|14946.4|14947.8|14946.8|14949.5|14948.5|14945.3|14944.3|214
1649168320000|2022-04-05 14:18:40|14947.9|14946.9|14948.4|14947.4|14950|14949|14947.7|14946.7|212
1649168330000|2022-04-05 14:18:50|14948.3|14947.3|14950|14949|14953.2|14952.2|14947.5|14946.5|303
1649168340000|2022-04-05 14:19:00|14950.2|14949.2|14949.3|14948.3|14953.2|14952.2|14946.3|14945.3|296
1649168350000|2022-04-05 14:19:10|14949.4|14948.4|14945.2|14944.2|14949.4|14948.4|14944.7|14943.7|362
1649168360000|2022-04-05 14:19:20|14945|14944|14946.5|14945.5|14947.8|14946.8|14943.4|14942.4|254
1649168370000|2022-04-05 14:19:30|14946.3|14945.3|14946.5|14945.5|14947.7|14946.7|14943|14942|167
1649168380000|2022-04-05 14:19:40|14946.7|14945.7|14942.5|14941.5|14947.9|14946.9|14941.3|14940.3|353
1649168390000|2022-04-05 14:19:50|14942.4|14941.4|14940.9|14939.9|14948.4|14947.4|14940.4|14939.4|293
1649168400000|2022-04-05 14:20:00|14941.2|14940.2|14944.2|14943.2|14946.4|14945.4|14939.9|14938.9|356
1649168410000|2022-04-05 14:20:10|14944|14943|14944.8|14943.8|14951|14950|14942|14941|342
1649168420000|2022-04-05 14:20:20|14944.7|14943.7|14938.7|14937.7|14945.5|14944.5|14938.4|14937.4|281
1649168430000|2022-04-05 14:20:30|14938.5|14937.5|14945.9|14944.9|14946.4|14945.4|14937.9|14936.9|208
1649168440000|2022-04-05 14:20:40|14945.8|14944.8|14945.3|14944.3|14947.7|14946.7|14943|14942|292
1649168450000|2022-04-05 14:20:50|14945.2|14944.2|14939.7|14938.7|14945.4|14944.4|14939.4|14938.4|231
1649168460000|2022-04-05 14:21:00|14939.4|14938.4|14935.2|14934.2|14939.4|14938.4|14930.7|14929.7|747
1649168470000|2022-04-05 14:21:10|14934.9|14933.9|14940.4|14939.4|14941|14940|14934.2|14933.2|315
1649168480000|2022-04-05 14:21:20|14940.9|14939.9|14940|14939|14944.7|14943.7|14939.4|14938.4|404
1649168490000|2022-04-05 14:21:30|14940.5|14939.5|14933.9|14932.9|14941.2|14940.2|14931|14930|404
1649168500000|2022-04-05 14:21:40|14934.2|14933.2|14938.2|14937.2|14939.5|14938.5|14934.2|14933.2|259
1649168510000|2022-04-05 14:21:50|14937.5|14936.5|14937.5|14936.5|14938.4|14937.4|14933.4|14932.4|221
1649168520000|2022-04-05 14:22:00|14937.3|14936.3|14936.7|14935.7|14940.4|14939.4|14933.7|14932.7|201
1649168530000|2022-04-05 14:22:10|14936.8|14935.8|14940.7|14939.7|14943.2|14942.2|14934.8|14933.8|226
1649168540000|2022-04-05 14:22:20|14941.9|14940.9|14939.3|14938.3|14944.9|14943.9|14937.4|14936.4|259
1649168550000|2022-04-05 14:22:30|14940.3|14939.3|14944.7|14943.7|14944.9|14943.9|14940.3|14939.3|314
1649168560000|2022-04-05 14:22:40|14944.8|14943.8|14947.7|14946.7|14949.7|14948.7|14942.7|14941.7|359
1649168570000|2022-04-05 14:22:50|14947.4|14946.4|14953.4|14952.4|14953.4|14952.4|14945.9|14944.9|410
1649168580000|2022-04-05 14:23:00|14953.3|14952.3|14958.4|14957.4|14959.2|14958.2|14952.8|14951.8|693
1649168590000|2022-04-05 14:23:10|14958.5|14957.5|14959.9|14958.9|14963.3|14962.3|14958.2|14957.2|564
1649168600000|2022-04-05 14:23:20|14959.8|14958.8|14962|14961|14962.7|14961.7|14956.4|14955.4|391
1649168610000|2022-04-05 14:23:30|14962.4|14961.4|14963.7|14962.7|14965.4|14964.4|14962.2|14961.2|378
1649168620000|2022-04-05 14:23:40|14963.5|14962.5|14960.5|14959.5|14964.5|14963.5|14959.4|14958.4|548
1649168630000|2022-04-05 14:23:50|14960.4|14959.4|14963.4|14962.4|14965|14964|14958.7|14957.7|246
1649168640000|2022-04-05 14:24:00|14962.9|14961.9|14955.9|14954.9|14962.9|14961.9|14955.7|14954.7|298
1649168650000|2022-04-05 14:24:10|14956.2|14955.2|14956.5|14955.5|14962.2|14961.2|14955.4|14954.4|239
1649168660000|2022-04-05 14:24:20|14956.9|14955.9|14961.3|14960.3|14962.7|14961.7|14955.4|14954.4|216
1649168670000|2022-04-05 14:24:30|14960.8|14959.8|14960.7|14959.7|14964.4|14963.4|14956.9|14955.9|628
1649168680000|2022-04-05 14:24:40|14960.8|14959.8|14961.9|14960.9|14961.9|14960.9|14956.7|14955.7|602
1649168690000|2022-04-05 14:24:50|14961.8|14960.8|14956.8|14955.8|14963.3|14962.3|14955.5|14954.5|235
1649168700000|2022-04-05 14:25:00|14956.9|14955.9|14964.7|14963.7|14966.7|14965.7|14956.5|14955.5|423
1649168710000|2022-04-05 14:25:10|14964.8|14963.8|14967|14966|14967.7|14966.7|14961.8|14960.8|465
1649168720000|2022-04-05 14:25:20|14966.9|14965.9|14964|14963|14967.3|14966.3|14960.9|14959.9|266
1649168730000|2022-04-05 14:25:30|14964.5|14963.5|14964|14963|14967.9|14966.9|14963.3|14962.3|197
1649168740000|2022-04-05 14:25:40|14964.2|14963.2|14967.3|14966.3|14967.9|14966.9|14964.2|14963.2|166
1649168750000|2022-04-05 14:25:50|14967.4|14966.4|14960.7|14959.7|14967.4|14966.4|14960.2|14959.2|614
1649168760000|2022-04-05 14:26:00|14960.4|14959.4|14959.4|14958.4|14962.4|14961.4|14954.4|14953.4|451
1649168770000|2022-04-05 14:26:10|14958.9|14957.9|14956.2|14955.2|14958.9|14957.9|14953.7|14952.7|218
1649168780000|2022-04-05 14:26:20|14956|14955|14951.4|14950.4|14957|14956|14950.8|14949.8|288
1649168790000|2022-04-05 14:26:30|14951.3|14950.3|14948|14947|14952.2|14951.2|14947.2|14946.2|253
1649168800000|2022-04-05 14:26:40|14947.9|14946.9|14946.2|14945.2|14948.8|14947.8|14944.9|14943.9|248
1649168810000|2022-04-05 14:26:50|14947.2|14946.2|14950.3|14949.3|14950.7|14949.7|14946.7|14945.7|168
1649168820000|2022-04-05 14:27:00|14949.9|14948.9|14940.4|14939.4|14951|14950|14940.2|14939.2|349
1649168830000|2022-04-05 14:27:10|14940.7|14939.7|14946.4|14945.4|14947.3|14946.3|14940.3|14939.3|361
1649168840000|2022-04-05 14:27:20|14946.5|14945.5|14948.4|14947.4|14951.9|14950.9|14946.2|14945.2|246
1649168850000|2022-04-05 14:27:30|14948.5|14947.5|14943.8|14942.8|14948.7|14947.7|14942.4|14941.4|334
1649168860000|2022-04-05 14:27:40|14944.2|14943.2|14948|14947|14950|14949|14944|14943|141
1649168870000|2022-04-05 14:27:50|14947.7|14946.7|14945.7|14944.7|14948.4|14947.4|14942.5|14941.5|136
1649168880000|2022-04-05 14:28:00|14945.9|14944.9|14942.2|14941.2|14946.7|14945.7|14941.2|14940.2|273
1649168890000|2022-04-05 14:28:10|14942|14941|14948.2|14947.2|14948.4|14947.4|14940.4|14939.4|249
1649168900000|2022-04-05 14:28:20|14947.2|14946.2|14950|14949|14951.2|14950.2|14946.3|14945.3|271
1649168910000|2022-04-05 14:28:30|14950.3|14949.3|14949.3|14948.3|14950.9|14949.9|14944.8|14943.8|120
1649168920000|2022-04-05 14:28:40|14948.8|14947.8|14947.5|14946.5|14950.7|14949.7|14947.3|14946.3|98
1649168930000|2022-04-05 14:28:50|14947.8|14946.8|14949.3|14948.3|14951.3|14950.3|14947.4|14946.4|164
1649168940000|2022-04-05 14:29:00|14949.5|14948.5|14948.2|14947.2|14952.7|14951.7|14946|14945|252
1649168950000|2022-04-05 14:29:10|14948.4|14947.4|14954.3|14953.3|14954.4|14953.4|14948.3|14947.3|174
1649168960000|2022-04-05 14:29:20|14954.4|14953.4|14959.7|14958.7|14962.7|14961.7|14954.2|14953.2|381
1649168970000|2022-04-05 14:29:30|14959.8|14958.8|14960.8|14959.8|14962.4|14961.4|14956.9|14955.9|220
1649168980000|2022-04-05 14:29:40|14960.9|14959.9|14958|14957|14961|14960|14957.9|14956.9|139
1649168990000|2022-04-05 14:29:50|14957.8|14956.8|14959.7|14958.7|14962.2|14961.2|14956.7|14955.7|193
1649169000000|2022-04-05 14:30:00|14959.5|14958.5|14957.9|14956.9|14959.5|14958.5|14952.8|14951.8|315
1649169010000|2022-04-05 14:30:10|14958.2|14957.2|14962|14961|14964.3|14963.3|14957.8|14956.8|380
1649169020000|2022-04-05 14:30:20|14961.8|14960.8|14964.7|14963.7|14964.7|14963.7|14955.7|14954.7|228
1649169030000|2022-04-05 14:30:30|14965|14964|14968.2|14967.2|14968.2|14967.2|14964|14963|349
1649169040000|2022-04-05 14:30:40|14968|14967|14966.2|14965.2|14968.7|14967.7|14962.2|14961.2|315
1649169050000|2022-04-05 14:30:50|14965.5|14964.5|14968|14967|14969.9|14968.9|14963.7|14962.7|406
1649169060000|2022-04-05 14:31:00|14968.4|14967.4|14961.3|14960.3|14968.4|14967.4|14961.3|14960.3|343
1649169070000|2022-04-05 14:31:10|14961.2|14960.2|14954.8|14953.8|14964.4|14963.4|14954.8|14953.8|490
1649169080000|2022-04-05 14:31:20|14955.4|14954.4|14954.2|14953.2|14959.4|14958.4|14954.2|14953.2|384
1649169090000|2022-04-05 14:31:30|14954.7|14953.7|14953.3|14952.3|14956.5|14955.5|14952.4|14951.4|256
1649169100000|2022-04-05 14:31:40|14953.2|14952.2|14953.9|14952.9|14954.7|14953.7|14951.4|14950.4|158
1649169110000|2022-04-05 14:31:50|14954|14953|14954.7|14953.7|14956.2|14955.2|14951.9|14950.9|202
1649169120000|2022-04-05 14:32:00|14954.8|14953.8|14952.2|14951.2|14956.2|14955.2|14951.9|14950.9|181
1649169130000|2022-04-05 14:32:10|14951.4|14950.4|14948.4|14947.4|14954.2|14953.2|14947.9|14946.9|374
1649169140000|2022-04-05 14:32:20|14948.2|14947.2|14955.7|14954.7|14956.3|14955.3|14946.2|14945.2|323
1649169150000|2022-04-05 14:32:30|14955.4|14954.4|14956.3|14955.3|14956.9|14955.9|14954.2|14953.2|128
1649169160000|2022-04-05 14:32:40|14956.4|14955.4|14953.4|14952.4|14958.7|14957.7|14950.8|14949.8|188
1649169170000|2022-04-05 14:32:50|14953.7|14952.7|14952.5|14951.5|14954|14953|14950.7|14949.7|92
1649169180000|2022-04-05 14:33:00|14952.8|14951.8|14950.4|14949.4|14956.4|14955.4|14949.9|14948.9|223
1649169190000|2022-04-05 14:33:10|14950.5|14949.5|14955.5|14954.5|14957.9|14956.9|14949.4|14948.4|228
1649169200000|2022-04-05 14:33:20|14954.5|14953.5|14956.8|14955.8|14957.9|14956.9|14953|14952|160
1649169210000|2022-04-05 14:33:30|14956.7|14955.7|14951.5|14950.5|14957.7|14956.7|14951.3|14950.3|150
1649169220000|2022-04-05 14:33:40|14951.7|14950.7|14952|14951|14954.3|14953.3|14950.8|14949.8|111
1649169230000|2022-04-05 14:33:50|14952.3|14951.3|14950.2|14949.2|14954.4|14953.4|14949.9|14948.9|139
1649169240000|2022-04-05 14:34:00|14950|14949|14952|14951|14952.3|14951.3|14949.3|14948.3|94
1649169250000|2022-04-05 14:34:10|14951.9|14950.9|14956.7|14955.7|14961.2|14960.2|14950.7|14949.7|319
1649169260000|2022-04-05 14:34:20|14956.5|14955.5|14954.8|14953.8|14957.5|14956.5|14953.8|14952.8|110
1649169270000|2022-04-05 14:34:30|14955|14954|14950.3|14949.3|14955.8|14954.8|14949.8|14948.8|297
1649169280000|2022-04-05 14:34:40|14949.9|14948.9|14944|14943|14950|14949|14943.4|14942.4|531
1649169290000|2022-04-05 14:34:50|14944.3|14943.3|14948|14947|14948.8|14947.8|14942.8|14941.8|254
1649169300000|2022-04-05 14:35:00|14948.3|14947.3|14944.7|14943.7|14948.8|14947.8|14943.4|14942.4|182
1649169310000|2022-04-05 14:35:10|14944.8|14943.8|14943.2|14942.2|14947.3|14946.3|14941.7|14940.7|160
1649169320000|2022-04-05 14:35:20|14943|14942|14948.8|14947.8|14949|14948|14943|14942|140
1649169330000|2022-04-05 14:35:30|14949.2|14948.2|14945.8|14944.8|14950.9|14949.9|14945.2|14944.2|207
1649169340000|2022-04-05 14:35:40|14945.3|14944.3|14948.2|14947.2|14948.8|14947.8|14945.3|14944.3|133
1649169350000|2022-04-05 14:35:50|14948.5|14947.5|14950|14949|14950.9|14949.9|14947.3|14946.3|155
1649169360000|2022-04-05 14:36:00|14949.9|14948.9|14955.8|14954.8|14956.5|14955.5|14948.8|14947.8|291
1649169370000|2022-04-05 14:36:10|14955.9|14954.9|14959.2|14958.2|14960.8|14959.8|14955.5|14954.5|395
1649169380000|2022-04-05 14:36:20|14959.7|14958.7|14964.3|14963.3|14964.8|14963.8|14959.7|14958.7|336
1649169390000|2022-04-05 14:36:30|14964.8|14963.8|14966|14965|14966.8|14965.8|14963.3|14962.3|244
1649169400000|2022-04-05 14:36:40|14965.8|14964.8|14962.3|14961.3|14968.5|14967.5|14961.7|14960.7|326
1649169410000|2022-04-05 14:36:50|14962|14961|14956.9|14955.9|14962.4|14961.4|14956.2|14955.2|283
1649169420000|2022-04-05 14:37:00|14956.8|14955.8|14950|14949|14956.9|14955.9|14949.9|14948.9|246
1649169430000|2022-04-05 14:37:10|14949.9|14948.9|14944.8|14943.8|14950.7|14949.7|14944|14943|443
1649169440000|2022-04-05 14:37:20|14944.7|14943.7|14944.8|14943.8|14946|14945|14941.5|14940.5|376
1649169450000|2022-04-05 14:37:30|14944.4|14943.4|14937.7|14936.7|14946.3|14945.3|14937.4|14936.4|302
1649169460000|2022-04-05 14:37:40|14937.5|14936.5|14937.5|14936.5|14939.9|14938.9|14935.4|14934.4|326
1649169470000|2022-04-05 14:37:50|14937.7|14936.7|14935.8|14934.8|14939.4|14938.4|14935.3|14934.3|161
1649169480000|2022-04-05 14:38:00|14935.7|14934.7|14932.3|14931.3|14938.5|14937.5|14932.2|14931.2|325
1649169490000|2022-04-05 14:38:10|14932.4|14931.4|14932.8|14931.8|14936.4|14935.4|14931.7|14930.7|307
1649169500000|2022-04-05 14:38:20|14932.9|14931.9|14927.9|14926.9|14933.5|14932.5|14926.5|14925.5|418
1649169510000|2022-04-05 14:38:30|14928|14927|14926.8|14925.8|14930|14929|14926.7|14925.7|314
1649169520000|2022-04-05 14:38:40|14925.2|14924.2|14919.5|14918.5|14925.2|14924.2|14917.7|14916.7|696
1649169530000|2022-04-05 14:38:50|14919.4|14918.4|14916.5|14915.5|14920.2|14919.2|14916.2|14915.2|293
1649169540000|2022-04-05 14:39:00|14916.7|14915.7|14917|14916|14917.8|14916.8|14914.2|14913.2|441
1649169550000|2022-04-05 14:39:10|14917.4|14916.4|14915.5|14914.5|14917.4|14916.4|14913.8|14912.8|234
1649169560000|2022-04-05 14:39:20|14915.7|14914.7|14916.4|14915.4|14921.7|14920.7|14915|14914|383
1649169570000|2022-04-05 14:39:30|14916.8|14915.8|14912.7|14911.7|14917.2|14916.2|14911.8|14910.8|386
1649169580000|2022-04-05 14:39:40|14912.2|14911.2|14915.2|14914.2|14918.7|14917.7|14911.2|14910.2|236
1649169590000|2022-04-05 14:39:50|14915.3|14914.3|14915.4|14914.4|14918.7|14917.7|14915.2|14914.2|217
1649169600000|2022-04-05 14:40:00|14915.5|14914.5|14915.3|14914.3|14920|14919|14915|14914|275
1649169610000|2022-04-05 14:40:10|14915.7|14914.7|14920|14919|14920.3|14919.3|14915.3|14914.3|255
1649169620000|2022-04-05 14:40:20|14920.2|14919.2|14915|14914|14920.3|14919.3|14913.4|14912.4|250
1649169630000|2022-04-05 14:40:30|14914.7|14913.7|14916.8|14915.8|14921.9|14920.9|14914|14913|303
1649169640000|2022-04-05 14:40:40|14916.7|14915.7|14916.8|14915.8|14921.7|14920.7|14915.9|14914.9|207
1649169650000|2022-04-05 14:40:50|14916.5|14915.5|14917.9|14916.9|14919.4|14918.4|14916.2|14915.2|141
1649169660000|2022-04-05 14:41:00|14917.8|14916.8|14915.7|14914.7|14919.3|14918.3|14915.4|14914.4|211
1649169670000|2022-04-05 14:41:10|14915.8|14914.8|14922.8|14921.8|14923|14922|14914.4|14913.4|386
1649169680000|2022-04-05 14:41:20|14922.7|14921.7|14919.8|14918.8|14923.2|14922.2|14917.7|14916.7|336
1649169690000|2022-04-05 14:41:30|14919.9|14918.9|14914.4|14913.4|14920.4|14919.4|14914.2|14913.2|197
1649169700000|2022-04-05 14:41:40|14914.5|14913.5|14914.4|14913.4|14915.8|14914.8|14913.2|14912.2|254
1649169710000|2022-04-05 14:41:50|14914.2|14913.2|14915.9|14914.9|14916.9|14915.9|14912.3|14911.3|216
1649169720000|2022-04-05 14:42:00|14915.5|14914.5|14913.8|14912.8|14915.7|14914.7|14911.4|14910.4|240
1649169730000|2022-04-05 14:42:10|14914|14913|14913.2|14912.2|14915.7|14914.7|14911.9|14910.9|94
1649169740000|2022-04-05 14:42:20|14913.3|14912.3|14910.9|14909.9|14914|14913|14910.2|14909.2|189
1649169750000|2022-04-05 14:42:30|14910.8|14909.8|14916|14915|14917.3|14916.3|14910.8|14909.8|225
1649169760000|2022-04-05 14:42:40|14916.2|14915.2|14910.7|14909.7|14916.5|14915.5|14910.7|14909.7|114
1649169770000|2022-04-05 14:42:50|14910.8|14909.8|14912.3|14911.3|14914|14913|14910.5|14909.5|121
1649169780000|2022-04-05 14:43:00|14912.2|14911.2|14910.8|14909.8|14912.8|14911.8|14910.2|14909.2|193
1649169790000|2022-04-05 14:43:10|14910.4|14909.4|14911.4|14910.4|14913.2|14912.2|14909|14908|269
1649169800000|2022-04-05 14:43:20|14911.5|14910.5|14910.7|14909.7|14913.3|14912.3|14909.4|14908.4|155
1649169810000|2022-04-05 14:43:30|14910.8|14909.8|14909.2|14908.2|14911.9|14910.9|14907.3|14906.3|261
1649169820000|2022-04-05 14:43:40|14909.3|14908.3|14913.2|14912.2|14914|14913|14909.2|14908.2|253
1649169830000|2022-04-05 14:43:50|14912.9|14911.9|14914.5|14913.5|14915.5|14914.5|14910.4|14909.4|187
1649169840000|2022-04-05 14:44:00|14914.4|14913.4|14916.2|14915.2|14916.9|14915.9|14911.2|14910.2|169
1649169850000|2022-04-05 14:44:10|14915.7|14914.7|14920.4|14919.4|14921.3|14920.3|14915.7|14914.7|351
1649169860000|2022-04-05 14:44:20|14920.7|14919.7|14921.8|14920.8|14923.7|14922.7|14920.7|14919.7|350
1649169870000|2022-04-05 14:44:30|14921.4|14920.4|14920.7|14919.7|14923.7|14922.7|14919.7|14918.7|208
1649169880000|2022-04-05 14:44:40|14920.8|14919.8|14924.2|14923.2|14924.2|14923.2|14920.5|14919.5|187
1649169890000|2022-04-05 14:44:50|14923.9|14922.9|14921.2|14920.2|14924.8|14923.8|14920.4|14919.4|223
1649169900000|2022-04-05 14:45:00|14921.9|14920.9|14922.2|14921.2|14923.3|14922.3|14918|14917|295
1649169910000|2022-04-05 14:45:10|14922.3|14921.3|14922.7|14921.7|14925|14924|14918.2|14917.2|318
1649169920000|2022-04-05 14:45:20|14923|14922|14922.5|14921.5|14923.6|14922.6|14920|14919|103
1649169930000|2022-04-05 14:45:30|14922.6|14921.6|14928|14927|14928|14927|14921.7|14920.7|277
1649169940000|2022-04-05 14:45:40|14927.7|14926.7|14931|14930|14932|14931|14927.5|14926.5|407
1649169950000|2022-04-05 14:45:50|14931.3|14930.3|14932.3|14931.3|14933|14932|14930.3|14929.3|211
1649169960000|2022-04-05 14:46:00|14932.2|14931.2|14936.8|14935.8|14936.8|14935.8|14932.2|14931.2|264
1649169970000|2022-04-05 14:46:10|14937|14936|14936.1|14935.1|14938.2|14937.2|14935.7|14934.7|270
1649169980000|2022-04-05 14:46:20|14936.2|14935.2|14941.6|14940.6|14941.7|14940.7|14934.6|14933.6|318
1649169990000|2022-04-05 14:46:30|14941.1|14940.1|14939.5|14938.5|14941.7|14940.7|14938.3|14937.3|248
1649170000000|2022-04-05 14:46:40|14939.6|14938.6|14939.3|14938.3|14941.2|14940.2|14938|14937|252
1649170010000|2022-04-05 14:46:50|14939.1|14938.1|14936.8|14935.8|14940.8|14939.8|14936.7|14935.7|196
1649170020000|2022-04-05 14:47:00|14936.7|14935.7|14939.8|14938.8|14940.8|14939.8|14936.1|14935.1|178
1649170030000|2022-04-05 14:47:10|14939.7|14938.7|14939.2|14938.2|14941.7|14940.7|14939|14938|124
1649170040000|2022-04-05 14:47:20|14939.3|14938.3|14932.6|14931.6|14939.5|14938.5|14932.3|14931.3|267
1649170050000|2022-04-05 14:47:30|14932.7|14931.7|14936.3|14935.3|14936.8|14935.8|14931.3|14930.3|150
1649170060000|2022-04-05 14:47:40|14936.5|14935.5|14938.2|14937.2|14940|14939|14935.1|14934.1|185
1649170070000|2022-04-05 14:47:50|14939.3|14938.3|14939.6|14938.6|14940.7|14939.7|14938.6|14937.6|131
1649170080000|2022-04-05 14:48:00|14939.7|14938.7|14940.3|14939.3|14940.7|14939.7|14936.8|14935.8|190
1649170090000|2022-04-05 14:48:10|14940.5|14939.5|14937.7|14936.7|14940.5|14939.5|14935.2|14934.2|154
1649170100000|2022-04-05 14:48:20|14937.8|14936.8|14935.8|14934.8|14938|14937|14934.6|14933.6|118
1649170110000|2022-04-05 14:48:30|14936.1|14935.1|14934.7|14933.7|14937|14936|14934.6|14933.6|84
1649170120000|2022-04-05 14:48:40|14935|14934|14938.1|14937.1|14938.7|14937.7|14934.8|14933.8|130
1649170130000|2022-04-05 14:48:50|14938|14937|14941.5|14940.5|14942|14941|14938|14937|229
1649170140000|2022-04-05 14:49:00|14941.7|14940.7|14936.3|14935.3|14943.3|14942.3|14935.7|14934.7|321
1649170150000|2022-04-05 14:49:10|14935.8|14934.8|14937.6|14936.6|14939.5|14938.5|14935|14934|137
1649170160000|2022-04-05 14:49:20|14937.3|14936.3|14937.6|14936.6|14939.5|14938.5|14935.2|14934.2|203
1649170170000|2022-04-05 14:49:30|14937.7|14936.7|14938.2|14937.2|14939.6|14938.6|14937.1|14936.1|55
1649170180000|2022-04-05 14:49:40|14938.3|14937.3|14943|14942|14943.7|14942.7|14938.3|14937.3|232
1649170190000|2022-04-05 14:49:50|14942.7|14941.7|14946|14945|14948.2|14947.2|14942.7|14941.7|339
1649170200000|2022-04-05 14:50:00|14945.7|14944.7|14945.3|14944.3|14948.1|14947.1|14944.7|14943.7|208
1649170210000|2022-04-05 14:50:10|14945.5|14944.5|14950.8|14949.8|14952|14951|14945.5|14944.5|355
1649170220000|2022-04-05 14:50:20|14950.7|14949.7|14948.8|14947.8|14951.7|14950.7|14948.7|14947.7|249
1649170230000|2022-04-05 14:50:30|14947.7|14946.7|14946.8|14945.8|14949.7|14948.7|14946.6|14945.6|228
1649170240000|2022-04-05 14:50:40|14946.7|14945.7|14944.2|14943.2|14947.1|14946.1|14943|14942|312
1649170250000|2022-04-05 14:50:50|14944.1|14943.1|14945.3|14944.3|14946.7|14945.7|14941.7|14940.7|165
1649170260000|2022-04-05 14:51:00|14945.2|14944.2|14940.5|14939.5|14946|14945|14939.7|14938.7|146
1649170270000|2022-04-05 14:51:10|14940.6|14939.6|14938.5|14937.5|14941.5|14940.5|14938|14937|210
1649170280000|2022-04-05 14:51:20|14938.6|14937.6|14944.1|14943.1|14944.3|14943.3|14937.7|14936.7|292
1649170290000|2022-04-05 14:51:30|14943.7|14942.7|14945.2|14944.2|14945.3|14944.3|14941.6|14940.6|127
1649170300000|2022-04-05 14:51:40|14945.3|14944.3|14950.2|14949.2|14951.3|14950.3|14943.3|14942.3|238
1649170310000|2022-04-05 14:51:50|14951.2|14950.2|14944|14943|14952.3|14951.3|14943.3|14942.3|315
1649170320000|2022-04-05 14:52:00|14943.8|14942.8|14948.5|14947.5|14949|14948|14943|14942|161
1649170330000|2022-04-05 14:52:10|14948.6|14947.6|14952.3|14951.3|14953.5|14952.5|14948.6|14947.6|248
1649170340000|2022-04-05 14:52:20|14952|14951|14953.8|14952.8|14953.8|14952.8|14951.1|14950.1|198
1649170350000|2022-04-05 14:52:30|14953.7|14952.7|14957|14956|14958.5|14957.5|14953.7|14952.7|389
1649170360000|2022-04-05 14:52:40|14957.5|14956.5|14960.1|14959.1|14961|14960|14957|14956|385
1649170370000|2022-04-05 14:52:50|14960.2|14959.2|14956.2|14955.2|14960.2|14959.2|14956.2|14955.2|293
1649170380000|2022-04-05 14:53:00|14957.1|14956.1|14960.6|14959.6|14961.2|14960.2|14957.1|14956.1|242
1649170390000|2022-04-05 14:53:10|14960.5|14959.5|14959.5|14958.5|14962.1|14961.1|14959.3|14958.3|285
1649170400000|2022-04-05 14:53:20|14959.2|14958.2|14959.7|14958.7|14960.5|14959.5|14958.2|14957.2|134
1649170410000|2022-04-05 14:53:30|14959.5|14958.5|14963.5|14962.5|14963.5|14962.5|14959.5|14958.5|193
1649170420000|2022-04-05 14:53:40|14963.3|14962.3|14968.2|14967.2|14968.2|14967.2|14962.5|14961.5|222
1649170430000|2022-04-05 14:53:50|14968|14967|14977.7|14976.7|14980|14979|14968|14967|723
1649170440000|2022-04-05 14:54:00|14978|14977|14977.6|14976.6|14981.7|14980.7|14977.1|14976.1|436
1649170450000|2022-04-05 14:54:10|14977.7|14976.7|14974.5|14973.5|14978|14977|14974.5|14973.5|210
1649170460000|2022-04-05 14:54:20|14974.3|14973.3|14978|14977|14978.5|14977.5|14974.2|14973.2|227
1649170470000|2022-04-05 14:54:30|14977.2|14976.2|14978.2|14977.2|14978.5|14977.5|14976|14975|261
1649170480000|2022-04-05 14:54:40|14978.5|14977.5|14979.5|14978.5|14980.5|14979.5|14976|14975|230
1649170490000|2022-04-05 14:54:50|14979.1|14978.1|14978.1|14977.1|14980|14979|14977.3|14976.3|207
1649170500000|2022-04-05 14:55:00|14978.3|14977.3|14977.7|14976.7|14978.7|14977.7|14975.7|14974.7|186
1649170510000|2022-04-05 14:55:10|14977.5|14976.5|14972.8|14971.8|14977.6|14976.6|14972.8|14971.8|224
1649170520000|2022-04-05 14:55:20|14972.7|14971.7|14972.3|14971.3|14974.2|14973.2|14970.3|14969.3|451
1649170530000|2022-04-05 14:55:30|14972.5|14971.5|14970.7|14969.7|14972.8|14971.8|14969.7|14968.7|433
1649170540000|2022-04-05 14:55:40|14970.8|14969.8|14964.5|14963.5|14971.2|14970.2|14964.5|14963.5|428
1649170550000|2022-04-05 14:55:50|14964.6|14963.6|14961.7|14960.7|14965.2|14964.2|14961.2|14960.2|442
1649170560000|2022-04-05 14:56:00|14961.8|14960.8|14964.1|14963.1|14965.3|14964.3|14959|14958|434
1649170570000|2022-04-05 14:56:10|14964.2|14963.2|14966.5|14965.5|14968.5|14967.5|14963.2|14962.2|214
1649170580000|2022-04-05 14:56:20|14966.3|14965.3|14970.7|14969.7|14970.7|14969.7|14964.5|14963.5|171
1649170590000|2022-04-05 14:56:30|14970.3|14969.3|14968.1|14967.1|14970.6|14969.6|14966.2|14965.2|116
1649170600000|2022-04-05 14:56:40|14968|14967|14965.2|14964.2|14968.2|14967.2|14964.6|14963.6|149
1649170610000|2022-04-05 14:56:50|14965|14964|14961.7|14960.7|14966.5|14965.5|14961.5|14960.5|142
1649170620000|2022-04-05 14:57:00|14961.6|14960.6|14960.2|14959.2|14962.5|14961.5|14958.3|14957.3|270
1649170630000|2022-04-05 14:57:10|14960.3|14959.3|14960.7|14959.7|14965|14964|14960|14959|187
1649170640000|2022-04-05 14:57:20|14961|14960|14963.8|14962.8|14964.5|14963.5|14960.2|14959.2|114
1649170650000|2022-04-05 14:57:30|14963.7|14962.7|14963.5|14962.5|14965.3|14964.3|14962|14961|97
1649170660000|2022-04-05 14:57:40|14963.2|14962.2|14960.2|14959.2|14963.8|14962.8|14958.8|14957.8|183
1649170670000|2022-04-05 14:57:50|14960.1|14959.1|14957.5|14956.5|14960.8|14959.8|14957.5|14956.5|200
1649170680000|2022-04-05 14:58:00|14957.3|14956.3|14954|14953|14958.1|14957.1|14954|14953|265
1649170690000|2022-04-05 14:58:10|14954.1|14953.1|14954.8|14953.8|14956|14955|14953.3|14952.3|150
1649170700000|2022-04-05 14:58:20|14954.7|14953.7|14960.2|14959.2|14960.6|14959.6|14954.6|14953.6|219
1649170710000|2022-04-05 14:58:30|14960.3|14959.3|14960|14959|14963.3|14962.3|14959.1|14958.1|206
1649170720000|2022-04-05 14:58:40|14959.7|14958.7|14963|14962|14963.7|14962.7|14959|14958|104
1649170730000|2022-04-05 14:58:50|14963.1|14962.1|14966.1|14965.1|14966.8|14965.8|14961.8|14960.8|165
1649170740000|2022-04-05 14:59:00|14966|14965|14969.3|14968.3|14969.6|14968.6|14965.7|14964.7|147
1649170750000|2022-04-05 14:59:10|14967|14966|14964.2|14963.2|14967.1|14966.1|14963.5|14962.5|168
1649170760000|2022-04-05 14:59:20|14964.3|14963.3|14962.1|14961.1|14965.3|14964.3|14961.3|14960.3|201
1649170770000|2022-04-05 14:59:30|14962|14961|14958.7|14957.7|14963.3|14962.3|14957.7|14956.7|210
1649170780000|2022-04-05 14:59:40|14958.8|14957.8|14960.8|14959.8|14963.1|14962.1|14958|14957|195
1649170790000|2022-04-05 14:59:50|14961|14960|14961.7|14960.7|14961.7|14960.7|14958.7|14957.7|104
1649170800000|2022-04-05 15:00:00|14962.1|14961.1|14961|14960|14962.8|14961.8|14961|14960|127
1649170810000|2022-04-05 15:00:10|14960.8|14959.8|14959.5|14958.5|14965.1|14964.1|14958.6|14957.6|222
1649170820000|2022-04-05 15:00:20|14959.7|14958.7|14961.7|14960.7|14961.7|14960.7|14958.6|14957.6|103
1649170830000|2022-04-05 15:00:30|14961.6|14960.6|14959.5|14958.5|14962.5|14961.5|14958.7|14957.7|133
1649170840000|2022-04-05 15:00:40|14959.6|14958.6|14961.5|14960.5|14962|14961|14957.5|14956.5|136
1649170850000|2022-04-05 15:00:50|14960.7|14959.7|14958.2|14957.2|14962|14961|14958.2|14957.2|118
1649170860000|2022-04-05 15:01:00|14958.5|14957.5|14963.2|14962.2|14965.5|14964.5|14958.1|14957.1|226
1649170870000|2022-04-05 15:01:10|14963.3|14962.3|14965.2|14964.2|14967.7|14966.7|14962.7|14961.7|233
1649170880000|2022-04-05 15:01:20|14965.1|14964.1|14968.2|14967.2|14968.7|14967.7|14964.7|14963.7|137
1649170890000|2022-04-05 15:01:30|14968.5|14967.5|14970.7|14969.7|14970.8|14969.8|14968.2|14967.2|206
1649170900000|2022-04-05 15:01:40|14970.8|14969.8|14972.2|14971.2|14973.3|14972.3|14969.7|14968.7|216
1649170910000|2022-04-05 15:01:50|14971.8|14970.8|14967.8|14966.8|14972.1|14971.1|14966.5|14965.5|185
1649170920000|2022-04-05 15:02:00|14968.1|14967.1|14961.6|14960.6|14969|14968|14961.5|14960.5|193
1649170930000|2022-04-05 15:02:10|14961.5|14960.5|14959.5|14958.5|14963.3|14962.3|14958.5|14957.5|264
1649170940000|2022-04-05 15:02:20|14959.6|14958.6|14961.1|14960.1|14961.6|14960.6|14956.7|14955.7|270
1649170950000|2022-04-05 15:02:30|14961.2|14960.2|14961.3|14960.3|14962.5|14961.5|14960|14959|188
1649170960000|2022-04-05 15:02:40|14961.6|14960.6|14957.3|14956.3|14963|14962|14956.6|14955.6|236
1649170970000|2022-04-05 15:02:50|14957.5|14956.5|14959|14958|14961.2|14960.2|14957.1|14956.1|168
1649170980000|2022-04-05 15:03:00|14959.2|14958.2|14958|14957|14961.7|14960.7|14957.7|14956.7|265
1649170990000|2022-04-05 15:03:10|14957.7|14956.7|14960.1|14959.1|14961.6|14960.6|14957.6|14956.6|151
1649171000000|2022-04-05 15:03:20|14960|14959|14959.7|14958.7|14960.6|14959.6|14957.8|14956.8|122
1649171010000|2022-04-05 15:03:30|14959.8|14958.8|14960.2|14959.2|14962|14961|14959|14958|133
1649171020000|2022-04-05 15:03:40|14961|14960|14958.1|14957.1|14963.2|14962.2|14958.1|14957.1|154
1649171030000|2022-04-05 15:03:50|14958.2|14957.2|14949.8|14948.8|14959.5|14958.5|14947.6|14946.6|1021
1649171040000|2022-04-05 15:04:00|14950.3|14949.3|14941.7|14940.7|14951.8|14950.8|14941.5|14940.5|424
1649171050000|2022-04-05 15:04:10|14942.2|14941.2|14941.6|14940.6|14945|14944|14941.5|14940.5|387
1649171060000|2022-04-05 15:04:20|14941.7|14940.7|14946.7|14945.7|14946.8|14945.8|14941.7|14940.7|159
1649171070000|2022-04-05 15:04:30|14946.6|14945.6|14950|14949|14951.7|14950.7|14946.5|14945.5|162
1649171080000|2022-04-05 15:04:40|14950.1|14949.1|14953.7|14952.7|14955|14954|14950.1|14949.1|133
1649171090000|2022-04-05 15:04:50|14953.8|14952.8|14958|14957|14958|14957|14951.7|14950.7|183
1649171100000|2022-04-05 15:05:00|14957.6|14956.6|14968.6|14967.6|14969.2|14968.2|14957.6|14956.6|532
1649171110000|2022-04-05 15:05:10|14968.3|14967.3|14964.3|14963.3|14969.5|14968.5|14963.3|14962.3|254
1649171120000|2022-04-05 15:05:20|14964.2|14963.2|14967.8|14966.8|14969.3|14968.3|14964.2|14963.2|207
1649171130000|2022-04-05 15:05:30|14967.7|14966.7|14967|14966|14968.2|14967.2|14966.6|14965.6|142
1649171140000|2022-04-05 15:05:40|14967.1|14966.1|14967.2|14966.2|14969.6|14968.6|14966.2|14965.2|241
1649171150000|2022-04-05 15:05:50|14967.3|14966.3|14968.3|14967.3|14968.3|14967.3|14965.3|14964.3|124
1649171160000|2022-04-05 15:06:00|14968.5|14967.5|14969.2|14968.2|14974.2|14973.2|14968.3|14967.3|326
1649171170000|2022-04-05 15:06:10|14969.3|14968.3|14970|14969|14970.2|14969.2|14965.7|14964.7|196
1649171180000|2022-04-05 15:06:20|14970.7|14969.7|14967|14966|14971|14970|14966.5|14965.5|111
1649171190000|2022-04-05 15:06:30|14966.8|14965.8|14965.8|14964.8|14966.8|14965.8|14964.7|14963.7|128
1649171200000|2022-04-05 15:06:40|14965.7|14964.7|14961.5|14960.5|14967.2|14966.2|14960.5|14959.5|216
1649171210000|2022-04-05 15:06:50|14961|14960|14959.1|14958.1|14961.5|14960.5|14957.7|14956.7|221
1649171220000|2022-04-05 15:07:00|14959|14958|14962.3|14961.3|14962.3|14961.3|14957.5|14956.5|191
1649171230000|2022-04-05 15:07:10|14963|14962|14962.2|14961.2|14964.2|14963.2|14961.1|14960.1|157
1649171240000|2022-04-05 15:07:20|14962.1|14961.1|14958.6|14957.6|14965.7|14964.7|14958.6|14957.6|192
1649171250000|2022-04-05 15:07:30|14958.7|14957.7|14962.1|14961.1|14963.5|14962.5|14957.8|14956.8|113
1649171260000|2022-04-05 15:07:40|14962.2|14961.2|14960.8|14959.8|14963.5|14962.5|14959.6|14958.6|144
1649171270000|2022-04-05 15:07:50|14960.7|14959.7|14958.1|14957.1|14961|14960|14957.7|14956.7|141
1649171280000|2022-04-05 15:08:00|14959.2|14958.2|14960.2|14959.2|14961.8|14960.8|14958.5|14957.5|115
1649171290000|2022-04-05 15:08:10|14960.3|14959.3|14962.1|14961.1|14962.8|14961.8|14959.2|14958.2|97
1649171300000|2022-04-05 15:08:20|14962.2|14961.2|14955.5|14954.5|14962.2|14961.2|14955.5|14954.5|255
1649171310000|2022-04-05 15:08:30|14955.7|14954.7|14952.3|14951.3|14955.8|14954.8|14950.7|14949.7|269
1649171320000|2022-04-05 15:08:40|14952.5|14951.5|14952.7|14951.7|14954.3|14953.3|14952|14951|158
1649171330000|2022-04-05 15:08:50|14952.6|14951.6|14953.7|14952.7|14955|14954|14950.2|14949.2|190
1649171340000|2022-04-05 15:09:00|14954|14953|14955.8|14954.8|14959.5|14958.5|14953.2|14952.2|260
1649171350000|2022-04-05 15:09:10|14955.7|14954.7|14950.5|14949.5|14957.2|14956.2|14948.7|14947.7|232
1649171360000|2022-04-05 15:09:20|14950.6|14949.6|14949.6|14948.6|14951|14950|14948.1|14947.1|109
1649171370000|2022-04-05 15:09:30|14949.7|14948.7|14946.2|14945.2|14950.2|14949.2|14945|14944|196
1649171380000|2022-04-05 15:09:40|14946.3|14945.3|14950.6|14949.6|14951.7|14950.7|14946.1|14945.1|133
1649171390000|2022-04-05 15:09:50|14950.7|14949.7|14950.5|14949.5|14952.1|14951.1|14949.1|14948.1|117
1649171400000|2022-04-05 15:10:00|14950.6|14949.6|14953.7|14952.7|14954.1|14953.1|14950.2|14949.2|95
1649171410000|2022-04-05 15:10:10|14953.8|14952.8|14948.2|14947.2|14954.6|14953.6|14948.2|14947.2|160
1649171420000|2022-04-05 15:10:20|14948|14947|14940.8|14939.8|14948.3|14947.3|14940.1|14939.1|327
1649171430000|2022-04-05 15:10:30|14941|14940|14935.7|14934.7|14941.8|14940.8|14935.5|14934.5|339
1649171440000|2022-04-05 15:10:40|14935.8|14934.8|14939.8|14938.8|14940.1|14939.1|14935.6|14934.6|162
1649171450000|2022-04-05 15:10:50|14939.3|14938.3|14935.5|14934.5|14940.1|14939.1|14934.5|14933.5|171
1649171460000|2022-04-05 15:11:00|14935.8|14934.8|14933|14932|14937|14936|14932|14931|283
1649171470000|2022-04-05 15:11:10|14933.1|14932.1|14939.3|14938.3|14940|14939|14933.1|14932.1|174
1649171480000|2022-04-05 15:11:20|14939.2|14938.2|14943|14942|14943.5|14942.5|14939|14938|303
1649171490000|2022-04-05 15:11:30|14943.3|14942.3|14945.2|14944.2|14949.2|14948.2|14942.8|14941.8|329
1649171500000|2022-04-05 15:11:40|14945.6|14944.6|14946.5|14945.5|14946.5|14945.5|14943.8|14942.8|127
1649171510000|2022-04-05 15:11:50|14946.3|14945.3|14950.2|14949.2|14950.5|14949.5|14946.2|14945.2|177
1649171520000|2022-04-05 15:12:00|14949.5|14948.5|14952.3|14951.3|14952.5|14951.5|14949.3|14948.3|175
1649171530000|2022-04-05 15:12:10|14952.6|14951.6|14955.5|14954.5|14955.6|14954.6|14951.2|14950.2|226
1649171540000|2022-04-05 15:12:20|14954.8|14953.8|14956.8|14955.8|14958.2|14957.2|14954.6|14953.6|268
1649171550000|2022-04-05 15:12:30|14956.7|14955.7|14953.8|14952.8|14958.7|14957.7|14952.8|14951.8|179
1649171560000|2022-04-05 15:12:40|14954|14953|14956|14955|14956.8|14955.8|14953.6|14952.6|105
1649171570000|2022-04-05 15:12:50|14955.7|14954.7|14956.7|14955.7|14958|14957|14953.6|14952.6|107
1649171580000|2022-04-05 15:13:00|14956.8|14955.8|14960.5|14959.5|14961.1|14960.1|14956.5|14955.5|232
1649171590000|2022-04-05 15:13:10|14960.3|14959.3|14960|14959|14963.2|14962.2|14957.6|14956.6|237
1649171600000|2022-04-05 15:13:20|14960.2|14959.2|14963.8|14962.8|14964.7|14963.7|14960.2|14959.2|154
1649171610000|2022-04-05 15:13:30|14964|14963|14958.7|14957.7|14964.7|14963.7|14958.7|14957.7|157
1649171620000|2022-04-05 15:13:40|14959.5|14958.5|14960.7|14959.7|14962.2|14961.2|14958.6|14957.6|113
1649171630000|2022-04-05 15:13:50|14960.6|14959.6|14961.3|14960.3|14963.2|14962.2|14960.1|14959.1|101
1649171640000|2022-04-05 15:14:00|14961.2|14960.2|14957.3|14956.3|14964|14963|14956|14955|446
1649171650000|2022-04-05 15:14:10|14957.2|14956.2|14957.7|14956.7|14958.5|14957.5|14955.5|14954.5|204
1649171660000|2022-04-05 15:14:20|14957.3|14956.3|14955.3|14954.3|14958.7|14957.7|14955.2|14954.2|155
1649171670000|2022-04-05 15:14:30|14955.1|14954.1|14956.8|14955.8|14957|14956|14953.2|14952.2|130
1649171680000|2022-04-05 15:14:40|14956.6|14955.6|14958.5|14957.5|14960.7|14959.7|14956.6|14955.6|116
1649171690000|2022-04-05 15:14:50|14958|14957|14958.3|14957.3|14960.6|14959.6|14957.3|14956.3|109
1649171700000|2022-04-05 15:15:00|14958.2|14957.2|14956.6|14955.6|14960.5|14959.5|14956.5|14955.5|122
1649171710000|2022-04-05 15:15:10|14956.5|14955.5|14957|14956|14957.7|14956.7|14952.3|14951.3|245
1649171720000|2022-04-05 15:15:20|14956.6|14955.6|14959.6|14958.6|14961.5|14960.5|14955.2|14954.2|298
1649171730000|2022-04-05 15:15:30|14959.7|14958.7|14957.3|14956.3|14959.8|14958.8|14956.6|14955.6|81
1649171740000|2022-04-05 15:15:40|14957.1|14956.1|14950.5|14949.5|14957.6|14956.6|14949.5|14948.5|233
1649171750000|2022-04-05 15:15:50|14950.8|14949.8|14947.7|14946.7|14950.8|14949.8|14946.3|14945.3|198
1649171760000|2022-04-05 15:16:00|14949|14948|14946.3|14945.3|14950.7|14949.7|14945.5|14944.5|198
1649171770000|2022-04-05 15:16:10|14946.2|14945.2|14943|14942|14946.6|14945.6|14942.5|14941.5|225
1649171780000|2022-04-05 15:16:20|14942.8|14941.8|14939.5|14938.5|14943.2|14942.2|14938.8|14937.8|273
1649171790000|2022-04-05 15:16:30|14939.8|14938.8|14933.7|14932.7|14939.8|14938.8|14932.1|14931.1|351
1649171800000|2022-04-05 15:16:40|14933|14932|14938|14937|14938.5|14937.5|14932.8|14931.8|238
1649171810000|2022-04-05 15:16:50|14938.1|14937.1|14939.3|14938.3|14941.1|14940.1|14937.1|14936.1|181
1649171820000|2022-04-05 15:17:00|14939.7|14938.7|14937.8|14936.8|14942|14941|14937.8|14936.8|122
1649171830000|2022-04-05 15:17:10|14938.5|14937.5|14940.3|14939.3|14940.7|14939.7|14937.3|14936.3|118
1649171840000|2022-04-05 15:17:20|14940.6|14939.6|14942.5|14941.5|14943.3|14942.3|14939.6|14938.6|105
1649171850000|2022-04-05 15:17:30|14942.7|14941.7|14940.2|14939.2|14945|14944|14939.6|14938.6|144
1649171860000|2022-04-05 15:17:40|14940.1|14939.1|14942.6|14941.6|14945.1|14944.1|14940.1|14939.1|74
1649171870000|2022-04-05 15:17:50|14942.8|14941.8|14944.6|14943.6|14944.8|14943.8|14942.7|14941.7|62
1649171880000|2022-04-05 15:18:00|14944.7|14943.7|14946.7|14945.7|14947.8|14946.8|14944.6|14943.6|148
1649171890000|2022-04-05 15:18:10|14946.8|14945.8|14945.8|14944.8|14949.7|14948.7|14945.7|14944.7|172
1649171900000|2022-04-05 15:18:20|14945.7|14944.7|14942.3|14941.3|14945.7|14944.7|14941.8|14940.8|102
1649171910000|2022-04-05 15:18:30|14942.5|14941.5|14940.3|14939.3|14944|14943|14939.7|14938.7|191
1649171920000|2022-04-05 15:18:40|14940.2|14939.2|14936.5|14935.5|14941.3|14940.3|14936.2|14935.2|157
1649171930000|2022-04-05 15:18:50|14936.7|14935.7|14935.1|14934.1|14937.6|14936.6|14933.2|14932.2|261
1649171940000|2022-04-05 15:19:00|14935.2|14934.2|14934|14933|14936.2|14935.2|14933.7|14932.7|191
1649171950000|2022-04-05 15:19:10|14934.7|14933.7|14931.6|14930.6|14935.3|14934.3|14931|14930|335
1649171960000|2022-04-05 15:19:20|14931.1|14930.1|14928.5|14927.5|14931.1|14930.1|14923.8|14922.8|1132
1649171970000|2022-04-05 15:19:30|14930.7|14929.7|14929.2|14928.2|14932.1|14931.1|14928.5|14927.5|281
1649171980000|2022-04-05 15:19:40|14929.5|14928.5|14928.8|14927.8|14930.2|14929.2|14926.5|14925.5|125
1649171990000|2022-04-05 15:19:50|14928.7|14927.7|14931.2|14930.2|14932.2|14931.2|14928.5|14927.5|407
1649172000000|2022-04-05 15:20:00|14930.5|14929.5|14932.8|14931.8|14934.2|14933.2|14930.5|14929.5|197
1649172010000|2022-04-05 15:20:10|14933.1|14932.1|14937.2|14936.2|14938|14937|14933|14932|300
1649172020000|2022-04-05 15:20:20|14937.5|14936.5|14937.1|14936.1|14938.2|14937.2|14935.7|14934.7|230
1649172030000|2022-04-05 15:20:30|14937.3|14936.3|14939.2|14938.2|14940.5|14939.5|14937.2|14936.2|164
1649172040000|2022-04-05 15:20:40|14939|14938|14934|14933|14939.2|14938.2|14933.5|14932.5|206
1649172050000|2022-04-05 15:20:50|14933.8|14932.8|14933.3|14932.3|14935.1|14934.1|14931.1|14930.1|119
1649172060000|2022-04-05 15:21:00|14933.2|14932.2|14932.1|14931.1|14935.5|14934.5|14931.5|14930.5|117
1649172070000|2022-04-05 15:21:10|14932|14931|14935.7|14934.7|14937.3|14936.3|14930.7|14929.7|197
1649172080000|2022-04-05 15:21:20|14935.8|14934.8|14939.1|14938.1|14939.1|14938.1|14935.3|14934.3|119
1649172090000|2022-04-05 15:21:30|14938.7|14937.7|14936.5|14935.5|14939|14938|14933.3|14932.3|98
1649172100000|2022-04-05 15:21:40|14936.3|14935.3|14938.1|14937.1|14939.6|14938.6|14935.5|14934.5|62
1649172110000|2022-04-05 15:21:50|14937.8|14936.8|14938.8|14937.8|14939.5|14938.5|14936.5|14935.5|125
1649172120000|2022-04-05 15:22:00|14938.7|14937.7|14939.2|14938.2|14939.5|14938.5|14936|14935|95
1649172130000|2022-04-05 15:22:10|14939.3|14938.3|14942|14941|14942.3|14941.3|14938.7|14937.7|373
1649172140000|2022-04-05 15:22:20|14941.8|14940.8|14945.7|14944.7|14946.6|14945.6|14941.8|14940.8|204
1649172150000|2022-04-05 15:22:30|14945.6|14944.6|14946.2|14945.2|14950|14949|14945.6|14944.6|264
1649172160000|2022-04-05 15:22:40|14946.1|14945.1|14939.7|14938.7|14946.1|14945.1|14939.7|14938.7|125
1649172170000|2022-04-05 15:22:50|14939.5|14938.5|14938.5|14937.5|14941|14940|14938.5|14937.5|121
1649172180000|2022-04-05 15:23:00|14938.6|14937.6|14932.5|14931.5|14938.6|14937.6|14932.2|14931.2|194
1649172190000|2022-04-05 15:23:10|14932.6|14931.6|14932.5|14931.5|14934.6|14933.6|14931.7|14930.7|172
1649172200000|2022-04-05 15:23:20|14932.6|14931.6|14930.1|14929.1|14933|14932|14929.7|14928.7|141
1649172210000|2022-04-05 15:23:30|14929.8|14928.8|14932.1|14931.1|14932.5|14931.5|14929.1|14928.1|146
1649172220000|2022-04-05 15:23:40|14932.2|14931.2|14932.6|14931.6|14934.2|14933.2|14931.5|14930.5|84
1649172230000|2022-04-05 15:23:50|14932.5|14931.5|14934.6|14933.6|14937.5|14936.5|14932.3|14931.3|185
1649172240000|2022-04-05 15:24:00|14934.7|14933.7|14937.2|14936.2|14938|14937|14932.7|14931.7|164
1649172250000|2022-04-05 15:24:10|14938|14937|14931.2|14930.2|14938.5|14937.5|14931.2|14930.2|151
1649172260000|2022-04-05 15:24:20|14930.7|14929.7|14929.3|14928.3|14931.2|14930.2|14928.2|14927.2|168
1649172270000|2022-04-05 15:24:30|14929.2|14928.2|14929.2|14928.2|14929.7|14928.7|14927.5|14926.5|119
1649172280000|2022-04-05 15:24:40|14929.3|14928.3|14925.7|14924.7|14929.7|14928.7|14925.2|14924.2|111
1649172290000|2022-04-05 15:24:50|14925.8|14924.8|14925.2|14924.2|14926.5|14925.5|14924.6|14923.6|145
1649172300000|2022-04-05 15:25:00|14925.5|14924.5|14929.2|14928.2|14930.6|14929.6|14923.5|14922.5|248
1649172310000|2022-04-05 15:25:10|14929.3|14928.3|14931.7|14930.7|14931.7|14930.7|14927.6|14926.6|138
1649172320000|2022-04-05 15:25:20|14931|14930|14932.5|14931.5|14933.2|14932.2|14930.5|14929.5|149
1649172330000|2022-04-05 15:25:30|14932.3|14931.3|14926.3|14925.3|14934.8|14933.8|14926.3|14925.3|167
1649172340000|2022-04-05 15:25:40|14926.6|14925.6|14926.7|14925.7|14927.1|14926.1|14924.7|14923.7|162
1649172350000|2022-04-05 15:25:50|14926.6|14925.6|14926.6|14925.6|14929.3|14928.3|14926.2|14925.2|121
1649172360000|2022-04-05 15:26:00|14926.5|14925.5|14923.1|14922.1|14927.8|14926.8|14919.6|14918.6|1030
1649172370000|2022-04-05 15:26:10|14923|14922|14922.7|14921.7|14926.8|14925.8|14922.3|14921.3|180
1649172380000|2022-04-05 15:26:20|14922.8|14921.8|14924.6|14923.6|14925.7|14924.7|14922.2|14921.2|126
1649172390000|2022-04-05 15:26:30|14924.5|14923.5|14925.7|14924.7|14926.1|14925.1|14922.8|14921.8|119
1649172400000|2022-04-05 15:26:40|14925.6|14924.6|14925|14924|14928.2|14927.2|14924.7|14923.7|161
1649172410000|2022-04-05 15:26:50|14924.8|14923.8|14927.6|14926.6|14928|14927|14924.1|14923.1|120
1649172420000|2022-04-05 15:27:00|14927.3|14926.3|14929.3|14928.3|14930|14929|14926.5|14925.5|149
1649172430000|2022-04-05 15:27:10|14929.5|14928.5|14928.6|14927.6|14929.5|14928.5|14924.2|14923.2|152
1649172440000|2022-04-05 15:27:20|14928.5|14927.5|14929.3|14928.3|14930|14929|14927.7|14926.7|70
1649172450000|2022-04-05 15:27:30|14929.7|14928.7|14928.1|14927.1|14932.5|14931.5|14928.1|14927.1|165
1649172460000|2022-04-05 15:27:40|14928|14927|14925.6|14924.6|14929.2|14928.2|14925|14924|131
1649172470000|2022-04-05 15:27:50|14925|14924|14926.8|14925.8|14929.3|14928.3|14924.5|14923.5|115
1649172480000|2022-04-05 15:28:00|14927.1|14926.1|14926.2|14925.2|14927.2|14926.2|14924.2|14923.2|109
1649172490000|2022-04-05 15:28:10|14926.7|14925.7|14933.2|14932.2|14933.2|14932.2|14926.7|14925.7|164
1649172500000|2022-04-05 15:28:20|14933.5|14932.5|14935.5|14934.5|14937.6|14936.6|14932.5|14931.5|281
1649172510000|2022-04-05 15:28:30|14935.3|14934.3|14935.2|14934.2|14935.8|14934.8|14932|14931|140
1649172520000|2022-04-05 15:28:40|14935|14934|14933|14932|14937.3|14936.3|14933|14932|121
1649172530000|2022-04-05 15:28:50|14932.7|14931.7|14933.1|14932.1|14934|14933|14931.3|14930.3|100
1649172540000|2022-04-05 15:29:00|14933|14932|14927.7|14926.7|14933|14932|14924.8|14923.8|283
1649172550000|2022-04-05 15:29:10|14927.6|14926.6|14927.7|14926.7|14929.3|14928.3|14925.5|14924.5|116
1649172560000|2022-04-05 15:29:20|14927.6|14926.6|14926.8|14925.8|14929.2|14928.2|14926.1|14925.1|62
1649172570000|2022-04-05 15:29:30|14927|14926|14931.2|14930.2|14931.5|14930.5|14927|14926|96
1649172580000|2022-04-05 15:29:40|14932.2|14931.2|14935|14934|14936.8|14935.8|14932|14931|189
1649172590000|2022-04-05 15:29:50|14936|14935|14932.8|14931.8|14937.3|14936.3|14932.8|14931.8|111
1649172600000|2022-04-05 15:30:00|14932.7|14931.7|14926.7|14925.7|14933.3|14932.3|14925.6|14924.6|271
1649172610000|2022-04-05 15:30:10|14926.6|14925.6|14926.5|14925.5|14931.3|14930.3|14926.5|14925.5|139
1649172620000|2022-04-05 15:30:20|14924.7|14923.7|14930|14929|14930.5|14929.5|14924|14923|212
1649172630000|2022-04-05 15:30:30|14929.5|14928.5|14931.1|14930.1|14933.3|14932.3|14929.1|14928.1|157
1649172640000|2022-04-05 15:30:40|14931.2|14930.2|14933.2|14932.2|14934|14933|14930.1|14929.1|91
1649172650000|2022-04-05 15:30:50|14932.8|14931.8|14933.6|14932.6|14935.6|14934.6|14932.7|14931.7|158
1649172660000|2022-04-05 15:31:00|14933.7|14932.7|14935.7|14934.7|14936.1|14935.1|14933|14932|173
1649172670000|2022-04-05 15:31:10|14935.8|14934.8|14927.5|14926.5|14936.5|14935.5|14925.7|14924.7|475
1649172680000|2022-04-05 15:31:20|14927|14926|14927.1|14926.1|14930.2|14929.2|14925.7|14924.7|89
1649172690000|2022-04-05 15:31:30|14926.2|14925.2|14929.6|14928.6|14930.5|14929.5|14925.5|14924.5|98
1649172700000|2022-04-05 15:31:40|14929.7|14928.7|14931.8|14930.8|14933.7|14932.7|14929.5|14928.5|158
1649172710000|2022-04-05 15:31:50|14932|14931|14930.6|14929.6|14933.3|14932.3|14929.3|14928.3|134
1649172720000|2022-04-05 15:32:00|14930.7|14929.7|14931.8|14930.8|14933.2|14932.2|14930.2|14929.2|109
1649172730000|2022-04-05 15:32:10|14932.1|14931.1|14939.7|14938.7|14941|14940|14931.8|14930.8|310
1649172740000|2022-04-05 15:32:20|14939.8|14938.8|14941.6|14940.6|14942.2|14941.2|14939.5|14938.5|243
1649172750000|2022-04-05 15:32:30|14941.5|14940.5|14939.2|14938.2|14942.7|14941.7|14939.2|14938.2|146
1649172760000|2022-04-05 15:32:40|14939.5|14938.5|14941|14940|14942.7|14941.7|14938.5|14937.5|144
1649172770000|2022-04-05 15:32:50|14940.7|14939.7|14942.5|14941.5|14942.7|14941.7|14940.7|14939.7|92
1649172780000|2022-04-05 15:33:00|14941.7|14940.7|14937.2|14936.2|14943|14942|14936.7|14935.7|226
1649172790000|2022-04-05 15:33:10|14937.5|14936.5|14941.7|14940.7|14942.3|14941.3|14937|14936|98
1649172800000|2022-04-05 15:33:20|14941.6|14940.6|14937.3|14936.3|14942.5|14941.5|14936.7|14935.7|227
1649172810000|2022-04-05 15:33:30|14937.5|14936.5|14938.1|14937.1|14939.6|14938.6|14935|14934|272
1649172820000|2022-04-05 15:33:40|14938.2|14937.2|14939.5|14938.5|14942.2|14941.2|14938.1|14937.1|85
1649172830000|2022-04-05 15:33:50|14939.3|14938.3|14940.7|14939.7|14942.3|14941.3|14938.1|14937.1|87
1649172840000|2022-04-05 15:34:00|14940.2|14939.2|14942.2|14941.2|14943.6|14942.6|14939.7|14938.7|172
1649172850000|2022-04-05 15:34:10|14941.8|14940.8|14943|14942|14943|14942|14939.7|14938.7|171
1649172860000|2022-04-05 15:34:20|14943.2|14942.2|14941.7|14940.7|14945.3|14944.3|14941.7|14940.7|422
1649172870000|2022-04-05 15:34:30|14941.6|14940.6|14944|14943|14944.2|14943.2|14939|14938|137
1649172880000|2022-04-05 15:34:40|14943.1|14942.1|14943.6|14942.6|14945|14944|14942.2|14941.2|141
1649172890000|2022-04-05 15:34:50|14943.5|14942.5|14943.2|14942.2|14945.6|14944.6|14943|14942|133
1649172900000|2022-04-05 15:35:00|14943.6|14942.6|14942.5|14941.5|14946.2|14945.2|14941.8|14940.8|131
1649172910000|2022-04-05 15:35:10|14943.6|14942.6|14940.6|14939.6|14944.1|14943.1|14940.5|14939.5|108
1649172920000|2022-04-05 15:35:20|14940.7|14939.7|14938.1|14937.1|14942.3|14941.3|14937|14936|137
1649172930000|2022-04-05 15:35:30|14938.2|14937.2|14933.6|14932.6|14938.3|14937.3|14932|14931|259
1649172940000|2022-04-05 15:35:40|14933.2|14932.2|14935|14934|14935.2|14934.2|14932.5|14931.5|87
1649172950000|2022-04-05 15:35:50|14934.5|14933.5|14932.3|14931.3|14934.6|14933.6|14932.2|14931.2|90
1649172960000|2022-04-05 15:36:00|14932.2|14931.2|14921.7|14920.7|14932.3|14931.3|14921.1|14920.1|455
1649172970000|2022-04-05 15:36:10|14921.5|14920.5|14915.7|14914.7|14922.2|14921.2|14915.5|14914.5|586
1649172980000|2022-04-05 15:36:20|14915.6|14914.6|14915|14914|14916.5|14915.5|14913.5|14912.5|339
1649172990000|2022-04-05 15:36:30|14914.8|14913.8|14914|14913|14918.7|14917.7|14913.7|14912.7|261
1649173000000|2022-04-05 15:36:40|14913.2|14912.2|14909|14908|14913.3|14912.3|14908.6|14907.6|712
1649173010000|2022-04-05 15:36:50|14909.7|14908.7|14910.3|14909.3|14913|14912|14909.7|14908.7|335
1649173020000|2022-04-05 15:37:00|14910.5|14909.5|14911.2|14910.2|14914.1|14913.1|14909.1|14908.1|243
1649173030000|2022-04-05 15:37:10|14911.5|14910.5|14907.1|14906.1|14911.8|14910.8|14904.5|14903.5|435
1649173040000|2022-04-05 15:37:20|14907.7|14906.7|14908.2|14907.2|14909.2|14908.2|14906.7|14905.7|170
1649173050000|2022-04-05 15:37:30|14907.6|14906.6|14908.2|14907.2|14911.3|14910.3|14906.8|14905.8|142
1649173060000|2022-04-05 15:37:40|14908.3|14907.3|14903.7|14902.7|14908.5|14907.5|14903.7|14902.7|187
1649173070000|2022-04-05 15:37:50|14903.1|14902.1|14901.2|14900.2|14904|14903|14900.2|14899.2|342
1649173080000|2022-04-05 15:38:00|14901.1|14900.1|14901.2|14900.2|14901.2|14900.2|14898.8|14897.8|259
1649173090000|2022-04-05 15:38:10|14901|14900|14901.6|14900.6|14902.5|14901.5|14897.6|14896.6|283
1649173100000|2022-04-05 15:38:20|14902|14901|14905.1|14904.1|14906.2|14905.2|14902|14901|238
1649173110000|2022-04-05 15:38:30|14905.2|14904.2|14905.5|14904.5|14907|14906|14903.3|14902.3|94
1649173120000|2022-04-05 15:38:40|14905.7|14904.7|14903.7|14902.7|14906.6|14905.6|14903.1|14902.1|93
1649173130000|2022-04-05 15:38:50|14903.5|14902.5|14902.5|14901.5|14904.2|14903.2|14902|14901|121
1649173140000|2022-04-05 15:39:00|14902.6|14901.6|14896.8|14895.8|14902.6|14901.6|14896.3|14895.3|376
1649173150000|2022-04-05 15:39:10|14896.7|14895.7|14892.7|14891.7|14897.2|14896.2|14892.7|14891.7|351
1649173160000|2022-04-05 15:39:20|14892.6|14891.6|14895.2|14894.2|14895.7|14894.7|14891.8|14890.8|266
1649173170000|2022-04-05 15:39:30|14895.6|14894.6|14894.2|14893.2|14897|14896|14892.5|14891.5|279
1649173180000|2022-04-05 15:39:40|14894.3|14893.3|14895.7|14894.7|14896.5|14895.5|14893.2|14892.2|130
1649173190000|2022-04-05 15:39:50|14895.8|14894.8|14898|14897|14898|14897|14894.8|14893.8|108
1649173200000|2022-04-05 15:40:00|14897.5|14896.5|14896.2|14895.2|14899|14898|14896|14895|195
1649173210000|2022-04-05 15:40:10|14896.1|14895.1|14895.8|14894.8|14896.2|14895.2|14893.5|14892.5|142
1649173220000|2022-04-05 15:40:20|14897.1|14896.1|14900.8|14899.8|14902.1|14901.1|14897.1|14896.1|340
1649173230000|2022-04-05 15:40:30|14901|14900|14904.5|14903.5|14905|14904|14900.8|14899.8|385
1649173240000|2022-04-05 15:40:40|14904.2|14903.2|14899.2|14898.2|14904.7|14903.7|14899|14898|163
1649173250000|2022-04-05 15:40:50|14899.1|14898.1|14900.3|14899.3|14901.3|14900.3|14897.5|14896.5|174
1649173260000|2022-04-05 15:41:00|14900.5|14899.5|14898|14897|14900.5|14899.5|14894.5|14893.5|242
1649173270000|2022-04-05 15:41:10|14897.8|14896.8|14902.1|14901.1|14902.1|14901.1|14897.8|14896.8|121
1649173280000|2022-04-05 15:41:20|14902.2|14901.2|14903.6|14902.6|14903.6|14902.6|14899.5|14898.5|144
1649173290000|2022-04-05 15:41:30|14903.7|14902.7|14903.5|14902.5|14905|14904|14902.3|14901.3|195
1649173300000|2022-04-05 15:41:40|14903.6|14902.6|14901|14900|14904.6|14903.6|14900.7|14899.7|174
1649173310000|2022-04-05 15:41:50|14901.1|14900.1|14901.5|14900.5|14903.8|14902.8|14900.8|14899.8|117
1649173320000|2022-04-05 15:42:00|14902.6|14901.6|14906.2|14905.2|14907.6|14906.6|14902.6|14901.6|290
1649173330000|2022-04-05 15:42:10|14906.1|14905.1|14909.3|14908.3|14909.5|14908.5|14906.1|14905.1|181
1649173340000|2022-04-05 15:42:20|14909.7|14908.7|14907.2|14906.2|14911.3|14910.3|14907.2|14906.2|200
1649173350000|2022-04-05 15:42:30|14907.3|14906.3|14903.2|14902.2|14907.3|14906.3|14903|14902|129
1649173360000|2022-04-05 15:42:40|14903.3|14902.3|14905.2|14904.2|14906.1|14905.1|14903.2|14902.2|64
1649173370000|2022-04-05 15:42:50|14904.7|14903.7|14903.5|14902.5|14906.2|14905.2|14903.2|14902.2|82
1649173380000|2022-04-05 15:43:00|14903.2|14902.2|14903.6|14902.6|14905.2|14904.2|14899.8|14898.8|340
1649173390000|2022-04-05 15:43:10|14903.3|14902.3|14905.2|14904.2|14906.5|14905.5|14902.6|14901.6|120
1649173400000|2022-04-05 15:43:20|14905|14904|14905.5|14904.5|14907.8|14906.8|14904.7|14903.7|80
1649173410000|2022-04-05 15:43:30|14905.7|14904.7|14904.5|14903.5|14906.6|14905.6|14904.3|14903.3|63
1649173420000|2022-04-05 15:43:40|14905.2|14904.2|14904.2|14903.2|14906.2|14905.2|14904.2|14903.2|90
1649173430000|2022-04-05 15:43:50|14904.3|14903.3|14906.5|14905.5|14906.5|14905.5|14902.5|14901.5|118
1649173440000|2022-04-05 15:44:00|14906.3|14905.3|14903.5|14902.5|14906.5|14905.5|14902.6|14901.6|72
1649173450000|2022-04-05 15:44:10|14903.6|14902.6|14903.5|14902.5|14904.2|14903.2|14901.6|14900.6|78
1649173460000|2022-04-05 15:44:20|14903.2|14902.2|14903.5|14902.5|14904|14903|14901.8|14900.8|67
1649173470000|2022-04-05 15:44:30|14903.3|14902.3|14905.7|14904.7|14906|14905|14902.6|14901.6|83
1649173480000|2022-04-05 15:44:40|14905.8|14904.8|14904.5|14903.5|14908.5|14907.5|14904.5|14903.5|140
1649173490000|2022-04-05 15:44:50|14904.2|14903.2|14903.2|14902.2|14904.7|14903.7|14902.5|14901.5|90
1649173500000|2022-04-05 15:45:00|14903.3|14902.3|14895.2|14894.2|14903.6|14902.6|14894.7|14893.7|301
1649173510000|2022-04-05 15:45:10|14895.1|14894.1|14902|14901|14904.2|14903.2|14895.1|14894.1|224
1649173520000|2022-04-05 15:45:20|14902.7|14901.7|14902.5|14901.5|14904|14903|14899.6|14898.6|132
1649173530000|2022-04-05 15:45:30|14902.1|14901.1|14897.2|14896.2|14903.5|14902.5|14896.3|14895.3|119
1649173540000|2022-04-05 15:45:40|14897.3|14896.3|14896.7|14895.7|14898.2|14897.2|14895.2|14894.2|120
1649173550000|2022-04-05 15:45:50|14896|14895|14895|14894|14899.1|14898.1|14894.3|14893.3|210
1649173560000|2022-04-05 15:46:00|14896.3|14895.3|14895.2|14894.2|14896.7|14895.7|14890.6|14889.6|510
1649173570000|2022-04-05 15:46:10|14895.1|14894.1|14897.8|14896.8|14898.8|14897.8|14892.8|14891.8|368
1649173580000|2022-04-05 15:46:20|14897.6|14896.6|14898.3|14897.3|14899.6|14898.6|14896.2|14895.2|192
1649173590000|2022-04-05 15:46:30|14898.2|14897.2|14899.5|14898.5|14900.5|14899.5|14898.2|14897.2|116
1649173600000|2022-04-05 15:46:40|14899.3|14898.3|14897.6|14896.6|14899.6|14898.6|14896.3|14895.3|91
1649173610000|2022-04-05 15:46:50|14897.5|14896.5|14899.5|14898.5|14899.8|14898.8|14895.5|14894.5|78
1649173620000|2022-04-05 15:47:00|14899.6|14898.6|14896.5|14895.5|14902.2|14901.2|14896.5|14895.5|165
1649173630000|2022-04-05 15:47:10|14896.2|14895.2|14893.3|14892.3|14896.2|14895.2|14893|14892|161
1649173640000|2022-04-05 15:47:20|14893.5|14892.5|14892.1|14891.1|14894.8|14893.8|14891.7|14890.7|121
1649173650000|2022-04-05 15:47:30|14892|14891|14892.7|14891.7|14893.6|14892.6|14891.7|14890.7|97
1649173660000|2022-04-05 15:47:40|14892.8|14891.8|14892.6|14891.6|14894.6|14893.6|14892|14891|151
1649173670000|2022-04-05 15:47:50|14892.5|14891.5|14893.6|14892.6|14897.6|14896.6|14892.5|14891.5|122
1649173680000|2022-04-05 15:48:00|14893|14892|14890|14889|14893.5|14892.5|14889.7|14888.7|197
1649173690000|2022-04-05 15:48:10|14890.1|14889.1|14896.7|14895.7|14896.7|14895.7|14889|14888|214
1649173700000|2022-04-05 15:48:20|14896.8|14895.8|14900|14899|14901.6|14900.6|14896.8|14895.8|303
1649173710000|2022-04-05 15:48:30|14899.8|14898.8|14901.1|14900.1|14901.5|14900.5|14898.6|14897.6|90
1649173720000|2022-04-05 15:48:40|14901|14900|14896.7|14895.7|14902.3|14901.3|14896|14895|249
1649173730000|2022-04-05 15:48:50|14896|14895|14894.5|14893.5|14897.7|14896.7|14893.7|14892.7|137
1649173740000|2022-04-05 15:49:00|14894.6|14893.6|14892.1|14891.1|14895.2|14894.2|14891|14890|126
1649173750000|2022-04-05 15:49:10|14892|14891|14893.3|14892.3|14894|14893|14891.8|14890.8|84
1649173760000|2022-04-05 15:49:20|14893.6|14892.6|14896.1|14895.1|14897.2|14896.2|14893.5|14892.5|99
1649173770000|2022-04-05 15:49:30|14896.5|14895.5|14897.6|14896.6|14898.7|14897.7|14895.5|14894.5|237
1649173780000|2022-04-05 15:49:40|14897.5|14896.5|14900.6|14899.6|14901|14900|14897.5|14896.5|162
1649173790000|2022-04-05 15:49:50|14900.1|14899.1|14899.7|14898.7|14900.7|14899.7|14897.5|14896.5|160
1649173800000|2022-04-05 15:50:00|14899.8|14898.8|14899.2|14898.2|14901.7|14900.7|14898.6|14897.6|124
1649173810000|2022-04-05 15:50:10|14899.5|14898.5|14902.1|14901.1|14902.6|14901.6|14899.2|14898.2|110
1649173820000|2022-04-05 15:50:20|14902.2|14901.2|14906.1|14905.1|14907.5|14906.5|14902.1|14901.1|373
1649173830000|2022-04-05 15:50:30|14906.2|14905.2|14905.3|14904.3|14908.7|14907.7|14903.6|14902.6|302
1649173840000|2022-04-05 15:50:40|14905.5|14904.5|14905.7|14904.7|14907|14906|14904.7|14903.7|124
1649173850000|2022-04-05 15:50:50|14905.8|14904.8|14905.2|14904.2|14906.5|14905.5|14904|14903|88
1649173860000|2022-04-05 15:51:00|14905.5|14904.5|14902.2|14901.2|14905.5|14904.5|14899.2|14898.2|153
1649173870000|2022-04-05 15:51:10|14902.3|14901.3|14904.6|14903.6|14905|14904|14900.1|14899.1|81
1649173880000|2022-04-05 15:51:20|14904.7|14903.7|14911.1|14910.1|14912.5|14911.5|14904.7|14903.7|404
1649173890000|2022-04-05 15:51:30|14911.2|14910.2|14911.1|14910.1|14911.7|14910.7|14908.5|14907.5|150
1649173900000|2022-04-05 15:51:40|14911|14910|14912.1|14911.1|14912.7|14911.7|14910.8|14909.8|98
1649173910000|2022-04-05 15:51:50|14912.2|14911.2|14911.1|14910.1|14913.1|14912.1|14911.1|14910.1|111
1649173920000|2022-04-05 15:52:00|14911|14910|14914|14913|14914|14913|14908.8|14907.8|166
1649173930000|2022-04-05 15:52:10|14913.8|14912.8|14913.2|14912.2|14915|14914|14912.2|14911.2|120
1649173940000|2022-04-05 15:52:20|14913.5|14912.5|14914.1|14913.1|14914.5|14913.5|14911.2|14910.2|140
1649173950000|2022-04-05 15:52:30|14914.2|14913.2|14911.1|14910.1|14914.6|14913.6|14910.2|14909.2|125
1649173960000|2022-04-05 15:52:40|14911.2|14910.2|14911.8|14910.8|14912.3|14911.3|14908.8|14907.8|249
1649173970000|2022-04-05 15:52:50|14911.2|14910.2|14907.7|14906.7|14911.2|14910.2|14907.3|14906.3|147
1649173980000|2022-04-05 15:53:00|14907.2|14906.2|14904|14903|14907.7|14906.7|14902.2|14901.2|216
1649173990000|2022-04-05 15:53:10|14903.7|14902.7|14903.2|14902.2|14904.5|14903.5|14901.2|14900.2|156
1649174000000|2022-04-05 15:53:20|14902.8|14901.8|14897.1|14896.1|14902.8|14901.8|14896.3|14895.3|242
1649174010000|2022-04-05 15:53:30|14897|14896|14898.3|14897.3|14899.7|14898.7|14896.3|14895.3|174
1649174020000|2022-04-05 15:53:40|14898.5|14897.5|14898.6|14897.6|14900.5|14899.5|14898.5|14897.5|99
1649174030000|2022-04-05 15:53:50|14897.8|14896.8|14899.2|14898.2|14900.5|14899.5|14897.2|14896.2|104
1649174040000|2022-04-05 15:54:00|14899|14898|14898.2|14897.2|14900.6|14899.6|14897.8|14896.8|93
1649174050000|2022-04-05 15:54:10|14898|14897|14895.7|14894.7|14898.5|14897.5|14893.3|14892.3|296
1649174060000|2022-04-05 15:54:20|14895.5|14894.5|14892.2|14891.2|14895.6|14894.6|14891.7|14890.7|162
1649174070000|2022-04-05 15:54:30|14892.1|14891.1|14893.5|14892.5|14893.6|14892.6|14890.2|14889.2|179
1649174080000|2022-04-05 15:54:40|14893.2|14892.2|14896.8|14895.8|14897.5|14896.5|14892.7|14891.7|154
1649174090000|2022-04-05 15:54:50|14896.7|14895.7|14899.1|14898.1|14899.7|14898.7|14895.8|14894.8|144
1649174100000|2022-04-05 15:55:00|14899|14898|14897.8|14896.8|14903.2|14902.2|14897.6|14896.6|241
1649174110000|2022-04-05 15:55:10|14897.7|14896.7|14896|14895|14898.1|14897.1|14893.5|14892.5|246
1649174120000|2022-04-05 15:55:20|14895.2|14894.2|14901.5|14900.5|14902.6|14901.6|14895.2|14894.2|137
1649174130000|2022-04-05 15:55:30|14901.7|14900.7|14901.8|14900.8|14902.3|14901.3|14899.3|14898.3|182
1649174140000|2022-04-05 15:55:40|14901.7|14900.7|14899|14898|14904|14903|14898.5|14897.5|138
1649174150000|2022-04-05 15:55:50|14898.5|14897.5|14900.5|14899.5|14901|14900|14898.5|14897.5|64
1649174160000|2022-04-05 15:56:00|14900.2|14899.2|14901.7|14900.7|14903.8|14902.8|14899.1|14898.1|99
1649174170000|2022-04-05 15:56:10|14901.8|14900.8|14901.7|14900.7|14903.2|14902.2|14901.5|14900.5|85
1649174180000|2022-04-05 15:56:20|14901.8|14900.8|14902.7|14901.7|14903|14902|14901.3|14900.3|56
1649174190000|2022-04-05 15:56:30|14902.5|14901.5|14899.8|14898.8|14903.7|14902.7|14899.2|14898.2|121
1649174200000|2022-04-05 15:56:40|14900.1|14899.1|14900|14899|14901.7|14900.7|14899.6|14898.6|31
1649174210000|2022-04-05 15:56:50|14900.2|14899.2|14898|14897|14901|14900|14896.7|14895.7|136
1649174220000|2022-04-05 15:57:00|14897.7|14896.7|14897.7|14896.7|14900.7|14899.7|14896.1|14895.1|134
1649174230000|2022-04-05 15:57:10|14897.8|14896.8|14890.7|14889.7|14898.2|14897.2|14890.2|14889.2|363
1649174240000|2022-04-05 15:57:20|14890.5|14889.5|14893.2|14892.2|14894|14893|14887.8|14886.8|266
1649174250000|2022-04-05 15:57:30|14893|14892|14889.5|14888.5|14893.5|14892.5|14889|14888|87
1649174260000|2022-04-05 15:57:40|14889.7|14888.7|14892.8|14891.8|14895.2|14894.2|14889.5|14888.5|151
1649174270000|2022-04-05 15:57:50|14893|14892|14890.7|14889.7|14893.7|14892.7|14890.2|14889.2|75
1649174280000|2022-04-05 15:58:00|14890.6|14889.6|14885.5|14884.5|14890.6|14889.6|14885.2|14884.2|281
1649174290000|2022-04-05 15:58:10|14885.7|14884.7|14889.5|14888.5|14890.7|14889.7|14884.7|14883.7|176
1649174300000|2022-04-05 15:58:20|14889.7|14888.7|14891.2|14890.2|14891.5|14890.5|14889|14888|125
1649174310000|2022-04-05 15:58:30|14891.3|14890.3|14893.7|14892.7|14894.2|14893.2|14889.6|14888.6|157
1649174320000|2022-04-05 15:58:40|14893.8|14892.8|14892.5|14891.5|14895.1|14894.1|14892.5|14891.5|90
1649174330000|2022-04-05 15:58:50|14892.2|14891.2|14888.7|14887.7|14892.6|14891.6|14888.3|14887.3|81
1649174340000|2022-04-05 15:59:00|14888.2|14887.2|14893.1|14892.1|14893.7|14892.7|14887.8|14886.8|140
1649174350000|2022-04-05 15:59:10|14892.8|14891.8|14893.7|14892.7|14894.7|14893.7|14890.8|14889.8|72
1649174360000|2022-04-05 15:59:20|14893.8|14892.8|14892|14891|14894.3|14893.3|14891|14890|130
1649174370000|2022-04-05 15:59:30|14892.1|14891.1|14891.2|14890.2|14893.2|14892.2|14890.1|14889.1|228
1649174380000|2022-04-05 15:59:40|14891.1|14890.1|14892.7|14891.7|14893.6|14892.6|14890.2|14889.2|103
1649174390000|2022-04-05 15:59:50|14893.1|14892.1|14888|14887|14895.1|14894.1|14887.2|14886.2|244
1649174400000|2022-04-05 16:00:00|14887.6|14886.6|14891|14890|14891.3|14890.3|14885.7|14884.7|261
1649174410000|2022-04-05 16:00:10|14890.8|14889.8|14897.1|14896.1|14899.7|14898.7|14890.6|14889.6|320
1649174420000|2022-04-05 16:00:20|14897.5|14896.5|14902.5|14901.5|14903|14902|14897.3|14896.3|286
1649174430000|2022-04-05 16:00:30|14902.6|14901.6|14901.1|14900.1|14905.5|14904.5|14900.5|14899.5|214
1649174440000|2022-04-05 16:00:40|14901.2|14900.2|14896.7|14895.7|14901.3|14900.3|14896|14895|208
1649174450000|2022-04-05 16:00:50|14896.5|14895.5|14893.8|14892.8|14897|14896|14893.8|14892.8|160
1649174460000|2022-04-05 16:01:00|14894.1|14893.1|14892.7|14891.7|14894.3|14893.3|14890.7|14889.7|243
1649174470000|2022-04-05 16:01:10|14893|14892|14888.8|14887.8|14893.5|14892.5|14888.3|14887.3|288
1649174480000|2022-04-05 16:01:20|14889|14888|14883.3|14882.3|14889|14888|14883.1|14882.1|357
1649174490000|2022-04-05 16:01:30|14883.5|14882.5|14880.7|14879.7|14883.5|14882.5|14880.5|14879.5|295
1649174500000|2022-04-05 16:01:40|14880.8|14879.8|14886.8|14885.8|14887|14886|14880.7|14879.7|220
1649174510000|2022-04-05 16:01:50|14886.7|14885.7|14882.8|14881.8|14887|14886|14882|14881|123
1649174520000|2022-04-05 16:02:00|14882.7|14881.7|14884.1|14883.1|14884.6|14883.6|14881.6|14880.6|130
1649174530000|2022-04-05 16:02:10|14884|14883|14887.7|14886.7|14890|14889|14884|14883|182
1649174540000|2022-04-05 16:02:20|14887.3|14886.3|14886.6|14885.6|14888.7|14887.7|14885.6|14884.6|170
1649174550000|2022-04-05 16:02:30|14886.3|14885.3|14887.7|14886.7|14888.1|14887.1|14885.6|14884.6|65
1649174560000|2022-04-05 16:02:40|14887.6|14886.6|14885.3|14884.3|14887.7|14886.7|14883.7|14882.7|183
1649174570000|2022-04-05 16:02:50|14884.7|14883.7|14884|14883|14886.7|14885.7|14883.2|14882.2|72
1649174580000|2022-04-05 16:03:00|14883.8|14882.8|14886|14885|14886.1|14885.1|14881.8|14880.8|163
1649174590000|2022-04-05 16:03:10|14885.2|14884.2|14888.6|14887.6|14889|14888|14884.2|14883.2|145
1649174600000|2022-04-05 16:03:20|14888.5|14887.5|14888|14887|14890.2|14889.2|14886.1|14885.1|176
1649174610000|2022-04-05 16:03:30|14887.7|14886.7|14887|14886|14889.2|14888.2|14886.2|14885.2|244
1649174620000|2022-04-05 16:03:40|14886.8|14885.8|14887|14886|14890.1|14889.1|14886|14885|62
1649174630000|2022-04-05 16:03:50|14886.8|14885.8|14888.3|14887.3|14889.8|14888.8|14886.7|14885.7|134
1649174640000|2022-04-05 16:04:00|14888.5|14887.5|14886.5|14885.5|14888.5|14887.5|14885|14884|121
1649174650000|2022-04-05 16:04:10|14886.7|14885.7|14887.2|14886.2|14887.2|14886.2|14884.1|14883.1|95
1649174660000|2022-04-05 16:04:20|14887.3|14886.3|14887.5|14886.5|14889.7|14888.7|14886.7|14885.7|88
1649174670000|2022-04-05 16:04:30|14887.3|14886.3|14889.6|14888.6|14890|14889|14886.6|14885.6|101
1649174680000|2022-04-05 16:04:40|14889.3|14888.3|14894.6|14893.6|14894.8|14893.8|14889.3|14888.3|301
1649174690000|2022-04-05 16:04:50|14894.5|14893.5|14897.6|14896.6|14897.6|14896.6|14893.6|14892.6|168
1649174700000|2022-04-05 16:05:00|14897.7|14896.7|14898.7|14897.7|14898.8|14897.8|14895.5|14894.5|181
1649174710000|2022-04-05 16:05:10|14898.8|14897.8|14902.6|14901.6|14903.5|14902.5|14898.3|14897.3|240
1649174720000|2022-04-05 16:05:20|14902.5|14901.5|14901|14900|14902.5|14901.5|14898.7|14897.7|157
1649174730000|2022-04-05 16:05:30|14900.6|14899.6|14901.6|14900.6|14902.2|14901.2|14899.2|14898.2|70
1649174740000|2022-04-05 16:05:40|14901.5|14900.5|14901.5|14900.5|14902.8|14901.8|14900.5|14899.5|109
1649174750000|2022-04-05 16:05:50|14900.7|14899.7|14902.1|14901.1|14904.5|14903.5|14900.7|14899.7|113
1649174760000|2022-04-05 16:06:00|14902.5|14901.5|14905.5|14904.5|14905.5|14904.5|14902.2|14901.2|143
1649174770000|2022-04-05 16:06:10|14905.6|14904.6|14902.7|14901.7|14906|14905|14902.3|14901.3|154
1649174780000|2022-04-05 16:06:20|14902.8|14901.8|14902.2|14901.2|14903.8|14902.8|14900.8|14899.8|184
1649174790000|2022-04-05 16:06:30|14902.3|14901.3|14901.7|14900.7|14902.6|14901.6|14899.1|14898.1|133
1649174800000|2022-04-05 16:06:40|14901.5|14900.5|14905.1|14904.1|14905.7|14904.7|14901.5|14900.5|162
1649174810000|2022-04-05 16:06:50|14905.2|14904.2|14903.2|14902.2|14905.7|14904.7|14902.7|14901.7|81
1649174820000|2022-04-05 16:07:00|14903.1|14902.1|14904.2|14903.2|14905.1|14904.1|14902.6|14901.6|81
1649174830000|2022-04-05 16:07:10|14904.3|14903.3|14900|14899|14904.5|14903.5|14899.7|14898.7|85
1649174840000|2022-04-05 16:07:20|14900.2|14899.2|14901.7|14900.7|14901.8|14900.8|14899.3|14898.3|87
1649174850000|2022-04-05 16:07:30|14901.5|14900.5|14898.7|14897.7|14902.7|14901.7|14896.7|14895.7|154
1649174860000|2022-04-05 16:07:40|14898.8|14897.8|14901.5|14900.5|14901.5|14900.5|14897.7|14896.7|101
1649174870000|2022-04-05 16:07:50|14901.3|14900.3|14905|14904|14905.3|14904.3|14901.3|14900.3|144
1649174880000|2022-04-05 16:08:00|14904.7|14903.7|14906.5|14905.5|14908|14907|14904.3|14903.3|181
1649174890000|2022-04-05 16:08:10|14906.3|14905.3|14908.7|14907.7|14909.7|14908.7|14904.8|14903.8|125
1649174900000|2022-04-05 16:08:20|14908.3|14907.3|14908.5|14907.5|14910.1|14909.1|14907.1|14906.1|152
1649174910000|2022-04-05 16:08:30|14908.3|14907.3|14906.7|14905.7|14909.2|14908.2|14904.3|14903.3|124
1649174920000|2022-04-05 16:08:40|14906.8|14905.8|14901.3|14900.3|14906.8|14905.8|14901.2|14900.2|87
1649174930000|2022-04-05 16:08:50|14901.5|14900.5|14899.6|14898.6|14902.1|14901.1|14898.6|14897.6|132
1649174940000|2022-04-05 16:09:00|14899.7|14898.7|14897.5|14896.5|14900.2|14899.2|14896.5|14895.5|129
1649174950000|2022-04-05 16:09:10|14897.2|14896.2|14898.5|14897.5|14901|14900|14896.7|14895.7|82
1649174960000|2022-04-05 16:09:20|14898.7|14897.7|14901.1|14900.1|14901.1|14900.1|14897.8|14896.8|74
1649174970000|2022-04-05 16:09:30|14901|14900|14906.2|14905.2|14906.2|14905.2|14900.5|14899.5|107
1649174980000|2022-04-05 16:09:40|14906.5|14905.5|14902.2|14901.2|14906.7|14905.7|14902|14901|95
1649174990000|2022-04-05 16:09:50|14901|14900|14901.2|14900.2|14901.5|14900.5|14899.8|14898.8|99
1649175000000|2022-04-05 16:10:00|14901|14900|14901.6|14900.6|14903.2|14902.2|14899.6|14898.6|103
1649175010000|2022-04-05 16:10:10|14901.5|14900.5|14902.2|14901.2|14904.5|14903.5|14900.1|14899.1|115
1649175020000|2022-04-05 16:10:20|14902.3|14901.3|14901.6|14900.6|14905.1|14904.1|14901.6|14900.6|64
1649175030000|2022-04-05 16:10:30|14901.5|14900.5|14900.5|14899.5|14902.3|14901.3|14899.3|14898.3|58
1649175040000|2022-04-05 16:10:40|14900.6|14899.6|14899|14898|14901|14900|14898.5|14897.5|118
1649175050000|2022-04-05 16:10:50|14899.1|14898.1|14901.5|14900.5|14902.6|14901.6|14899.1|14898.1|61
1649175060000|2022-04-05 16:11:00|14901.3|14900.3|14899.1|14898.1|14901.5|14900.5|14898.5|14897.5|69
1649175070000|2022-04-05 16:11:10|14899|14898|14899.5|14898.5|14900|14899|14896.2|14895.2|172
1649175080000|2022-04-05 16:11:20|14899.2|14898.2|14897|14896|14900.3|14899.3|14896.7|14895.7|261
1649175090000|2022-04-05 16:11:30|14896.8|14895.8|14894.7|14893.7|14896.8|14895.8|14892.7|14891.7|204
1649175100000|2022-04-05 16:11:40|14894.6|14893.6|14897.8|14896.8|14898.2|14897.2|14893.7|14892.7|122
1649175110000|2022-04-05 16:11:50|14898|14897|14895.7|14894.7|14898.5|14897.5|14895.6|14894.6|81
1649175120000|2022-04-05 16:12:00|14896|14895|14895.5|14894.5|14897.5|14896.5|14894.7|14893.7|94
1649175130000|2022-04-05 16:12:10|14895.3|14894.3|14894.5|14893.5|14895.3|14894.3|14893.1|14892.1|90
1649175140000|2022-04-05 16:12:20|14894.2|14893.2|14893.6|14892.6|14895.2|14894.2|14893.5|14892.5|64
1649175150000|2022-04-05 16:12:30|14893.5|14892.5|14895.6|14894.6|14896.5|14895.5|14893.1|14892.1|48
1649175160000|2022-04-05 16:12:40|14895.7|14894.7|14894.6|14893.6|14896.7|14895.7|14893.5|14892.5|74
1649175170000|2022-04-05 16:12:50|14894.7|14893.7|14896.2|14895.2|14896.2|14895.2|14893.3|14892.3|77
1649175180000|2022-04-05 16:13:00|14896.1|14895.1|14894.3|14893.3|14896.1|14895.1|14892.7|14891.7|52
1649175190000|2022-04-05 16:13:10|14894.5|14893.5|14897.7|14896.7|14898|14897|14893|14892|229
1649175200000|2022-04-05 16:13:20|14898.1|14897.1|14901.7|14900.7|14902|14901|14897.7|14896.7|236
1649175210000|2022-04-05 16:13:30|14901.5|14900.5|14903.3|14902.3|14904.2|14903.2|14901.2|14900.2|153
1649175220000|2022-04-05 16:13:40|14903.2|14902.2|14903|14902|14904|14903|14902.5|14901.5|79
1649175230000|2022-04-05 16:13:50|14902.8|14901.8|14902.5|14901.5|14906.1|14905.1|14901.6|14900.6|138
1649175240000|2022-04-05 16:14:00|14902.6|14901.6|14898.6|14897.6|14902.6|14901.6|14898.1|14897.1|129
1649175250000|2022-04-05 16:14:10|14898.5|14897.5|14897.1|14896.1|14898.7|14897.7|14896|14895|148
1649175260000|2022-04-05 16:14:20|14897.2|14896.2|14897.1|14896.1|14899|14898|14896.2|14895.2|80
1649175270000|2022-04-05 16:14:30|14897|14896|14896.2|14895.2|14898.3|14897.3|14895.5|14894.5|82
1649175280000|2022-04-05 16:14:40|14896.3|14895.3|14897.3|14896.3|14897.6|14896.6|14895.5|14894.5|55
1649175290000|2022-04-05 16:14:50|14897.2|14896.2|14896.6|14895.6|14898.6|14897.6|14896.2|14895.2|130
1649175300000|2022-04-05 16:15:00|14896.7|14895.7|14896.6|14895.6|14897.7|14896.7|14894|14893|113
1649175310000|2022-04-05 16:15:10|14896.5|14895.5|14891.2|14890.2|14896.7|14895.7|14891.2|14890.2|144
1649175320000|2022-04-05 16:15:20|14891.5|14890.5|14892.5|14891.5|14892.5|14891.5|14889.6|14888.6|147
1649175330000|2022-04-05 16:15:30|14892.6|14891.6|14893.2|14892.2|14894.6|14893.6|14891.8|14890.8|122
1649175340000|2022-04-05 16:15:40|14893|14892|14891.5|14890.5|14895.2|14894.2|14891.5|14890.5|85
1649175350000|2022-04-05 16:15:50|14891.7|14890.7|14892|14891|14892.3|14891.3|14889.2|14888.2|165
1649175360000|2022-04-05 16:16:00|14892.1|14891.1|14896|14895|14897.7|14896.7|14892.1|14891.1|160
1649175370000|2022-04-05 16:16:10|14895.7|14894.7|14897.2|14896.2|14897.5|14896.5|14895.7|14894.7|75
1649175380000|2022-04-05 16:16:20|14897.3|14896.3|14898.6|14897.6|14899.3|14898.3|14897|14896|92
1649175390000|2022-04-05 16:16:30|14898.5|14897.5|14892.5|14891.5|14898.5|14897.5|14892.5|14891.5|99
1649175400000|2022-04-05 16:16:40|14892.3|14891.3|14887.2|14886.2|14892.6|14891.6|14887|14886|297
1649175410000|2022-04-05 16:16:50|14887.1|14886.1|14886|14885|14887.1|14886.1|14885.2|14884.2|172
1649175420000|2022-04-05 16:17:00|14885.7|14884.7|14886.8|14885.8|14888.2|14887.2|14884.5|14883.5|147
1649175430000|2022-04-05 16:17:10|14887|14886|14884|14883|14887|14886|14883.2|14882.2|144
1649175440000|2022-04-05 16:17:20|14884.1|14883.1|14883.5|14882.5|14884.7|14883.7|14883|14882|73
1649175450000|2022-04-05 16:17:30|14883.3|14882.3|14886.2|14885.2|14886.2|14885.2|14882.5|14881.5|129
1649175460000|2022-04-05 16:17:40|14886.7|14885.7|14888.7|14887.7|14889.5|14888.5|14885|14884|83
1649175470000|2022-04-05 16:17:50|14888.6|14887.6|14889|14888|14891.2|14890.2|14888.5|14887.5|134
1649175480000|2022-04-05 16:18:00|14888.8|14887.8|14889|14888|14889|14888|14885|14884|100
1649175490000|2022-04-05 16:18:10|14889.5|14888.5|14889.7|14888.7|14890.2|14889.2|14888.6|14887.6|70
1649175500000|2022-04-05 16:18:20|14889.8|14888.8|14884.6|14883.6|14890|14889|14884|14883|100
1649175510000|2022-04-05 16:18:30|14884.5|14883.5|14881.2|14880.2|14884.7|14883.7|14880.7|14879.7|218
1649175520000|2022-04-05 16:18:40|14881.1|14880.1|14874.7|14873.7|14881.8|14880.8|14874.7|14873.7|407
1649175530000|2022-04-05 16:18:50|14874.2|14873.2|14875.7|14874.7|14876.2|14875.2|14871|14870|642
1649175540000|2022-04-05 16:19:00|14876|14875|14872.8|14871.8|14876.1|14875.1|14872.5|14871.5|342
1649175550000|2022-04-05 16:19:10|14873.1|14872.1|14870.7|14869.7|14873.2|14872.2|14869.7|14868.7|280
1649175560000|2022-04-05 16:19:20|14870.5|14869.5|14870.2|14869.2|14873.5|14872.5|14870|14869|241
1649175570000|2022-04-05 16:19:30|14870|14869|14869|14868|14870.7|14869.7|14869|14868|139
1649175580000|2022-04-05 16:19:40|14868.8|14867.8|14868|14867|14870.2|14869.2|14867.3|14866.3|250
1649175590000|2022-04-05 16:19:50|14867.8|14866.8|14867.5|14866.5|14868.5|14867.5|14866.3|14865.3|421
1649175600000|2022-04-05 16:20:00|14867.3|14866.3|14866.2|14865.2|14868.2|14867.2|14865|14864|731
1649175610000|2022-04-05 16:20:10|14866.3|14865.3|14867.7|14866.7|14871.1|14870.1|14865.6|14864.6|611
1649175620000|2022-04-05 16:20:20|14868.5|14867.5|14871.2|14870.2|14871.3|14870.3|14868.2|14867.2|176
1649175630000|2022-04-05 16:20:30|14871.1|14870.1|14869|14868|14872.7|14871.7|14869|14868|227
1649175640000|2022-04-05 16:20:40|14868.7|14867.7|14870.1|14869.1|14871.7|14870.7|14868.7|14867.7|84
1649175650000|2022-04-05 16:20:50|14870|14869|14872.5|14871.5|14873|14872|14869.7|14868.7|143
1649175660000|2022-04-05 16:21:00|14872.3|14871.3|14870.8|14869.8|14872.6|14871.6|14868.5|14867.5|131
1649175670000|2022-04-05 16:21:10|14871|14870|14872.2|14871.2|14873.3|14872.3|14870.2|14869.2|128
1649175680000|2022-04-05 16:21:20|14872.1|14871.1|14872.3|14871.3|14873.8|14872.8|14871.5|14870.5|132
1649175690000|2022-04-05 16:21:30|14872.2|14871.2|14871|14870|14872.2|14871.2|14869.8|14868.8|75
1649175700000|2022-04-05 16:21:40|14871.1|14870.1|14869.6|14868.6|14872|14871|14869.1|14868.1|71
1649175710000|2022-04-05 16:21:50|14869.2|14868.2|14869|14868|14870.3|14869.3|14868|14867|117
1649175720000|2022-04-05 16:22:00|14869.1|14868.1|14868.8|14867.8|14870.6|14869.6|14868.2|14867.2|103
1649175730000|2022-04-05 16:22:10|14869|14868|14861.7|14860.7|14869.2|14868.2|14860.7|14859.7|513
1649175740000|2022-04-05 16:22:20|14861.8|14860.8|14863.2|14862.2|14863.5|14862.5|14860.2|14859.2|261
1649175750000|2022-04-05 16:22:30|14862.7|14861.7|14863|14862|14864.7|14863.7|14860.7|14859.7|241
1649175760000|2022-04-05 16:22:40|14862.8|14861.8|14858.3|14857.3|14862.8|14861.8|14858|14857|219
1649175770000|2022-04-05 16:22:50|14858.2|14857.2|14859.7|14858.7|14859.8|14858.8|14857.7|14856.7|204
1649175780000|2022-04-05 16:23:00|14860.1|14859.1|14858.1|14857.1|14860.2|14859.2|14856.7|14855.7|204
1649175790000|2022-04-05 16:23:10|14857.6|14856.6|14860|14859|14860.2|14859.2|14857|14856|167
1649175800000|2022-04-05 16:23:20|14860.1|14859.1|14858.7|14857.7|14861.2|14860.2|14858.3|14857.3|149
1649175810000|2022-04-05 16:23:30|14858.8|14857.8|14858.2|14857.2|14859.7|14858.7|14858.1|14857.1|87
1649175820000|2022-04-05 16:23:40|14858.3|14857.3|14859.1|14858.1|14859.7|14858.7|14857.5|14856.5|178
1649175830000|2022-04-05 16:23:50|14859.2|14858.2|14856.7|14855.7|14859.8|14858.8|14856.2|14855.2|248
1649175840000|2022-04-05 16:24:00|14857|14856|14858.5|14857.5|14859.1|14858.1|14854.2|14853.2|274
1649175850000|2022-04-05 16:24:10|14858.1|14857.1|14861.2|14860.2|14861.8|14860.8|14857.3|14856.3|198
1649175860000|2022-04-05 16:24:20|14861|14860|14861.7|14860.7|14861.8|14860.8|14859.7|14858.7|77
1649175870000|2022-04-05 16:24:30|14862|14861|14862.6|14861.6|14863.8|14862.8|14861.5|14860.5|165
1649175880000|2022-04-05 16:24:40|14862.5|14861.5|14863.8|14862.8|14863.8|14862.8|14861.2|14860.2|165
1649175890000|2022-04-05 16:24:50|14863.7|14862.7|14865.2|14864.2|14866.2|14865.2|14863.7|14862.7|197
1649175900000|2022-04-05 16:25:00|14865.3|14864.3|14860.7|14859.7|14865.3|14864.3|14860|14859|169
1649175910000|2022-04-05 16:25:10|14860.8|14859.8|14859.3|14858.3|14863.5|14862.5|14859.2|14858.2|150
1649175920000|2022-04-05 16:25:20|14859.7|14858.7|14861.5|14860.5|14862.5|14861.5|14859.7|14858.7|88
1649175930000|2022-04-05 16:25:30|14861.3|14860.3|14858|14857|14861.3|14860.3|14857.5|14856.5|120
1649175940000|2022-04-05 16:25:40|14857.7|14856.7|14860.1|14859.1|14861.3|14860.3|14857.5|14856.5|87
1649175950000|2022-04-05 16:25:50|14860|14859|14861.2|14860.2|14862.2|14861.2|14859.6|14858.6|115
1649175960000|2022-04-05 16:26:00|14861.1|14860.1|14857.7|14856.7|14861.5|14860.5|14857.7|14856.7|104
1649175970000|2022-04-05 16:26:10|14857.8|14856.8|14858.2|14857.2|14860.3|14859.3|14856.7|14855.7|115
1649175980000|2022-04-05 16:26:20|14858.5|14857.5|14858.8|14857.8|14859.2|14858.2|14856.7|14855.7|88
1649175990000|2022-04-05 16:26:30|14858.7|14857.7|14860|14859|14860.7|14859.7|14857.7|14856.7|96
1649176000000|2022-04-05 16:26:40|14860.1|14859.1|14859.6|14858.6|14861.2|14860.2|14858.1|14857.1|129
1649176010000|2022-04-05 16:26:50|14859.5|14858.5|14855.7|14854.7|14860.5|14859.5|14854.7|14853.7|122
1649176020000|2022-04-05 16:27:00|14856|14855|14853.7|14852.7|14856.5|14855.5|14852|14851|282
1649176030000|2022-04-05 16:27:10|14853.3|14852.3|14855|14854|14855.2|14854.2|14850.7|14849.7|306
1649176040000|2022-04-05 16:27:20|14855.2|14854.2|14854|14853|14856.2|14855.2|14853.1|14852.1|125
1649176050000|2022-04-05 16:27:30|14853.7|14852.7|14848|14847|14853.7|14852.7|14848|14847|240
1649176060000|2022-04-05 16:27:40|14848.1|14847.1|14849|14848|14849.2|14848.2|14846.5|14845.5|235
1649176070000|2022-04-05 16:27:50|14849.1|14848.1|14852.2|14851.2|14853.7|14852.7|14847.6|14846.6|334
1649176080000|2022-04-05 16:28:00|14852.5|14851.5|14856.5|14855.5|14857.8|14856.8|14852|14851|393
1649176090000|2022-04-05 16:28:10|14856.2|14855.2|14856.5|14855.5|14858.6|14857.6|14855.7|14854.7|126
1649176100000|2022-04-05 16:28:20|14856|14855|14855|14854|14857.5|14856.5|14855|14854|86
1649176110000|2022-04-05 16:28:30|14854.5|14853.5|14854|14853|14855.2|14854.2|14853.2|14852.2|125
1649176120000|2022-04-05 16:28:40|14853.8|14852.8|14854.3|14853.3|14855.7|14854.7|14852.8|14851.8|87
1649176130000|2022-04-05 16:28:50|14854.6|14853.6|14854.2|14853.2|14856.6|14855.6|14853.3|14852.3|95
1649176140000|2022-04-05 16:29:00|14854.1|14853.1|14854.5|14853.5|14854.7|14853.7|14852.7|14851.7|118
1649176150000|2022-04-05 16:29:10|14854.3|14853.3|14858.5|14857.5|14858.6|14857.6|14854.3|14853.3|171
1649176160000|2022-04-05 16:29:20|14858.3|14857.3|14856.2|14855.2|14859.5|14858.5|14856|14855|176
1649176170000|2022-04-05 16:29:30|14856.3|14855.3|14856.1|14855.1|14857|14856|14854.2|14853.2|118
1649176180000|2022-04-05 16:29:40|14856.2|14855.2|14853.5|14852.5|14856.6|14855.6|14853.5|14852.5|99
1649176190000|2022-04-05 16:29:50|14853|14852|14854.1|14853.1|14856.1|14855.1|14853|14852|211
1649176200000|2022-04-05 16:30:00|14854.2|14853.2|14853.6|14852.6|14854.6|14853.6|14850.2|14849.2|254
1649176210000|2022-04-05 16:30:10|14853.5|14852.5|14851.3|14850.3|14853.5|14852.5|14850.2|14849.2|143
1649176220000|2022-04-05 16:30:20|14851.5|14850.5|14850.5|14849.5|14855.7|14854.7|14850.1|14849.1|169
1649176230000|2022-04-05 16:30:30|14850.6|14849.6|14851.5|14850.5|14852.1|14851.1|14850|14849|109
1649176240000|2022-04-05 16:30:40|14851.2|14850.2|14850.1|14849.1|14852.7|14851.7|14849.7|14848.7|100
1649176250000|2022-04-05 16:30:50|14851.2|14850.2|14851.8|14850.8|14853|14852|14851.1|14850.1|90
1649176260000|2022-04-05 16:31:00|14852|14851|14851.7|14850.7|14852|14851|14848.3|14847.3|227
1649176270000|2022-04-05 16:31:10|14851.8|14850.8|14851|14850|14852.3|14851.3|14849.1|14848.1|144
1649176280000|2022-04-05 16:31:20|14851.1|14850.1|14858|14857|14858|14857|14850.2|14849.2|217
1649176290000|2022-04-05 16:31:30|14857.8|14856.8|14857.5|14856.5|14858.5|14857.5|14854.3|14853.3|175
1649176300000|2022-04-05 16:31:40|14857.3|14856.3|14855|14854|14858.5|14857.5|14854.6|14853.6|126
1649176310000|2022-04-05 16:31:50|14855.1|14854.1|14854.7|14853.7|14856|14855|14853.2|14852.2|96
1649176320000|2022-04-05 16:32:00|14854.5|14853.5|14854|14853|14855.2|14854.2|14851.5|14850.5|97
1649176330000|2022-04-05 16:32:10|14853.8|14852.8|14855.7|14854.7|14856|14855|14853.6|14852.6|57
1649176340000|2022-04-05 16:32:20|14855.8|14854.8|14853.2|14852.2|14856.5|14855.5|14853.2|14852.2|51
1649176350000|2022-04-05 16:32:30|14853.7|14852.7|14858|14857|14858|14857|14852.1|14851.1|126
1649176360000|2022-04-05 16:32:40|14857.6|14856.6|14860|14859|14860.5|14859.5|14856.1|14855.1|158
1649176370000|2022-04-05 16:32:50|14859.8|14858.8|14860.7|14859.7|14861.6|14860.6|14859.5|14858.5|189
1649176380000|2022-04-05 16:33:00|14861.5|14860.5|14863.2|14862.2|14863.5|14862.5|14860.7|14859.7|196
1649176390000|2022-04-05 16:33:10|14863|14862|14863.5|14862.5|14863.7|14862.7|14860.7|14859.7|158
1649176400000|2022-04-05 16:33:20|14863.6|14862.6|14862.3|14861.3|14863.7|14862.7|14861|14860|62
1649176410000|2022-04-05 16:33:30|14862.2|14861.2|14862.5|14861.5|14863.3|14862.3|14862|14861|65
1649176420000|2022-04-05 16:33:40|14862.2|14861.2|14861.5|14860.5|14862.2|14861.2|14859.7|14858.7|180
1649176430000|2022-04-05 16:33:50|14861.3|14860.3|14859.7|14858.7|14862.1|14861.1|14858.5|14857.5|85
1649176440000|2022-04-05 16:34:00|14860|14859|14857|14856|14860.5|14859.5|14856.2|14855.2|138
1649176450000|2022-04-05 16:34:10|14857.1|14856.1|14856.5|14855.5|14860.5|14859.5|14856.5|14855.5|93
1649176460000|2022-04-05 16:34:20|14856.3|14855.3|14857.7|14856.7|14857.7|14856.7|14855.5|14854.5|47
1649176470000|2022-04-05 16:34:30|14857.6|14856.6|14859.1|14858.1|14861|14860|14857.2|14856.2|74
1649176480000|2022-04-05 16:34:40|14859|14858|14857.5|14856.5|14859.5|14858.5|14856.5|14855.5|73
1649176490000|2022-04-05 16:34:50|14857.7|14856.7|14857.5|14856.5|14860|14859|14856.8|14855.8|214
1649176500000|2022-04-05 16:35:00|14857.2|14856.2|14855|14854|14858.1|14857.1|14854.5|14853.5|115
1649176510000|2022-04-05 16:35:10|14854.8|14853.8|14856|14855|14856|14855|14852.5|14851.5|123
1649176520000|2022-04-05 16:35:20|14855.6|14854.6|14855.2|14854.2|14857.2|14856.2|14854.5|14853.5|54
1649176530000|2022-04-05 16:35:30|14855.1|14854.1|14857.2|14856.2|14857.5|14856.5|14855|14854|65
1649176540000|2022-04-05 16:35:40|14856.8|14855.8|14852.7|14851.7|14857.5|14856.5|14852.5|14851.5|75
1649176550000|2022-04-05 16:35:50|14852.5|14851.5|14854.6|14853.6|14856.3|14855.3|14851.3|14850.3|136
1649176560000|2022-04-05 16:36:00|14855|14854|14851.7|14850.7|14855.1|14854.1|14851|14850|175
1649176570000|2022-04-05 16:36:10|14851.8|14850.8|14854.6|14853.6|14854.8|14853.8|14850.8|14849.8|111
1649176580000|2022-04-05 16:36:20|14854.7|14853.7|14858.6|14857.6|14858.7|14857.7|14854.7|14853.7|157
1649176590000|2022-04-05 16:36:30|14858.5|14857.5|14860.7|14859.7|14861.7|14860.7|14858|14857|99
1649176600000|2022-04-05 16:36:40|14861|14860|14862.2|14861.2|14863.7|14862.7|14860|14859|157
1649176610000|2022-04-05 16:36:50|14861.7|14860.7|14863|14862|14863.7|14862.7|14861.6|14860.6|55
1649176620000|2022-04-05 16:37:00|14863.2|14862.2|14864.8|14863.8|14865|14864|14861.6|14860.6|141
1649176630000|2022-04-05 16:37:10|14864.7|14863.7|14865.2|14864.2|14865.3|14864.3|14863|14862|74
1649176640000|2022-04-05 16:37:20|14865|14864|14868.8|14867.8|14869.5|14868.5|14864.7|14863.7|275
1649176650000|2022-04-05 16:37:30|14868.7|14867.7|14867.5|14866.5|14869.7|14868.7|14866.7|14865.7|135
1649176660000|2022-04-05 16:37:40|14867.6|14866.6|14866.8|14865.8|14868.5|14867.5|14866.5|14865.5|105
1649176670000|2022-04-05 16:37:50|14866.7|14865.7|14865.2|14864.2|14867.2|14866.2|14864.2|14863.2|113
1649176680000|2022-04-05 16:38:00|14865|14864|14861.5|14860.5|14865.1|14864.1|14861.5|14860.5|129
1649176690000|2022-04-05 16:38:10|14861.3|14860.3|14858.5|14857.5|14861.3|14860.3|14857.8|14856.8|199
1649176700000|2022-04-05 16:38:20|14858.8|14857.8|14858.3|14857.3|14859|14858|14857.8|14856.8|89
1649176710000|2022-04-05 16:38:30|14858.5|14857.5|14858.6|14857.6|14858.8|14857.8|14857.6|14856.6|79
1649176720000|2022-04-05 16:38:40|14858.7|14857.7|14859.6|14858.6|14861.7|14860.7|14857.8|14856.8|103
1649176730000|2022-04-05 16:38:50|14859.7|14858.7|14862.5|14861.5|14863|14862|14859.5|14858.5|131
1649176740000|2022-04-05 16:39:00|14862.6|14861.6|14863|14862|14864.2|14863.2|14861.2|14860.2|134
1649176750000|2022-04-05 16:39:10|14862.8|14861.8|14862.7|14861.7|14863|14862|14860|14859|79
1649176760000|2022-04-05 16:39:20|14863.1|14862.1|14864.2|14863.2|14864.7|14863.7|14861.6|14860.6|131
1649176770000|2022-04-05 16:39:30|14863.7|14862.7|14865|14864|14865.7|14864.7|14863|14862|100
1649176780000|2022-04-05 16:39:40|14864.8|14863.8|14870|14869|14870.5|14869.5|14864.8|14863.8|154
1649176790000|2022-04-05 16:39:50|14869.8|14868.8|14866|14865|14870|14869|14865.7|14864.7|109
1649176800000|2022-04-05 16:40:00|14865.1|14864.1|14865.6|14864.6|14867.3|14866.3|14861.6|14860.6|136
1649176810000|2022-04-05 16:40:10|14865.4|14864.4|14866.6|14865.6|14868.4|14867.4|14865.2|14864.2|75
1649176820000|2022-04-05 16:40:20|14866.4|14865.4|14864.1|14863.1|14866.7|14865.7|14863.1|14862.1|76
1649176830000|2022-04-05 16:40:30|14864.2|14863.2|14866.8|14865.8|14867.7|14866.7|14864.1|14863.1|96
1649176840000|2022-04-05 16:40:40|14866.6|14865.6|14865.1|14864.1|14866.6|14865.6|14864.6|14863.6|108
1649176850000|2022-04-05 16:40:50|14865.3|14864.3|14867.2|14866.2|14867.2|14866.2|14863.3|14862.3|91
1649176860000|2022-04-05 16:41:00|14867.3|14866.3|14865.8|14864.8|14868.3|14867.3|14865.3|14864.3|89
1649176870000|2022-04-05 16:41:10|14865.7|14864.7|14867.7|14866.7|14868.1|14867.1|14865.7|14864.7|66
1649176880000|2022-04-05 16:41:20|14867.9|14866.9|14868.3|14867.3|14869.6|14868.6|14866.4|14865.4|146
1649176890000|2022-04-05 16:41:30|14868.2|14867.2|14870.6|14869.6|14871.7|14870.7|14867.8|14866.8|152
1649176900000|2022-04-05 16:41:40|14870.4|14869.4|14868.4|14867.4|14871.6|14870.6|14868.4|14867.4|94
1649176910000|2022-04-05 16:41:50|14868.3|14867.3|14865.3|14864.3|14868.4|14867.4|14864.7|14863.7|128
1649176920000|2022-04-05 16:42:00|14864.8|14863.8|14861.9|14860.9|14865.3|14864.3|14861.6|14860.6|143
1649176930000|2022-04-05 16:42:10|14861.8|14860.8|14863.1|14862.1|14863.3|14862.3|14861.8|14860.8|65
1649176940000|2022-04-05 16:42:20|14862.8|14861.8|14862.7|14861.7|14864.8|14863.8|14862.3|14861.3|66
1649176950000|2022-04-05 16:42:30|14862.6|14861.6|14862.8|14861.8|14863.3|14862.3|14861.7|14860.7|121
1649176960000|2022-04-05 16:42:40|14862.7|14861.7|14864.6|14863.6|14865.8|14864.8|14862.6|14861.6|97
1649176970000|2022-04-05 16:42:50|14864.8|14863.8|14864.3|14863.3|14865.6|14864.6|14862.9|14861.9|54
1649176980000|2022-04-05 16:43:00|14864.6|14863.6|14863.6|14862.6|14865.3|14864.3|14862.6|14861.6|122
1649176990000|2022-04-05 16:43:10|14863.1|14862.1|14865.2|14864.2|14866.1|14865.1|14862.3|14861.3|77
1649177000000|2022-04-05 16:43:20|14865.1|14864.1|14862.1|14861.1|14865.2|14864.2|14860.6|14859.6|61
1649177010000|2022-04-05 16:43:30|14861.8|14860.8|14862.1|14861.1|14862.8|14861.8|14860.1|14859.1|118
1649177020000|2022-04-05 16:43:40|14861.9|14860.9|14861.6|14860.6|14863.6|14862.6|14861.3|14860.3|67
1649177030000|2022-04-05 16:43:50|14861.7|14860.7|14859.3|14858.3|14861.7|14860.7|14859.2|14858.2|94
1649177040000|2022-04-05 16:44:00|14859.6|14858.6|14857.1|14856.1|14861.2|14860.2|14857.1|14856.1|124
1649177050000|2022-04-05 16:44:10|14857.3|14856.3|14855.8|14854.8|14857.9|14856.9|14855.1|14854.1|120
1649177060000|2022-04-05 16:44:20|14855.6|14854.6|14857.8|14856.8|14858.1|14857.1|14855.1|14854.1|116
1649177070000|2022-04-05 16:44:30|14857.9|14856.9|14857.3|14856.3|14859.8|14858.8|14856.9|14855.9|101
1649177080000|2022-04-05 16:44:40|14857.2|14856.2|14854.1|14853.1|14857.2|14856.2|14853.8|14852.8|165
1649177090000|2022-04-05 16:44:50|14853.8|14852.8|14856.7|14855.7|14857.3|14856.3|14853.4|14852.4|82
1649177100000|2022-04-05 16:45:00|14856.8|14855.8|14856.3|14855.3|14860.3|14859.3|14856.1|14855.1|236
1649177110000|2022-04-05 16:45:10|14856.1|14855.1|14858.4|14857.4|14858.8|14857.8|14855.8|14854.8|77
1649177120000|2022-04-05 16:45:20|14858.6|14857.6|14860.8|14859.8|14860.8|14859.8|14857.3|14856.3|111
1649177130000|2022-04-05 16:45:30|14860.6|14859.6|14858.1|14857.1|14860.7|14859.7|14858.1|14857.1|63
1649177140000|2022-04-05 16:45:40|14859.1|14858.1|14860.3|14859.3|14862.6|14861.6|14858.8|14857.8|118
1649177150000|2022-04-05 16:45:50|14859.7|14858.7|14864.1|14863.1|14864.1|14863.1|14858.6|14857.6|157
1649177160000|2022-04-05 16:46:00|14863.8|14862.8|14861.3|14860.3|14865.3|14864.3|14861.1|14860.1|141
1649177170000|2022-04-05 16:46:10|14861.2|14860.2|14863.3|14862.3|14863.6|14862.6|14858.8|14857.8|126
1649177180000|2022-04-05 16:46:20|14863.2|14862.2|14866.3|14865.3|14867.2|14866.2|14863.1|14862.1|133
1649177190000|2022-04-05 16:46:30|14866.2|14865.2|14860.8|14859.8|14866.3|14865.3|14860.3|14859.3|96
1649177200000|2022-04-05 16:46:40|14860.9|14859.9|14860.4|14859.4|14862.1|14861.1|14859.1|14858.1|62
1649177210000|2022-04-05 16:46:50|14860.3|14859.3|14858.7|14857.7|14860.6|14859.6|14858.3|14857.3|85
1649177220000|2022-04-05 16:47:00|14858.6|14857.6|14855.8|14854.8|14858.6|14857.6|14855.6|14854.6|104
1649177230000|2022-04-05 16:47:10|14856.1|14855.1|14854.3|14853.3|14856.8|14855.8|14854.3|14853.3|95
1649177240000|2022-04-05 16:47:20|14854.1|14853.1|14860.3|14859.3|14860.3|14859.3|14853.3|14852.3|281
1649177250000|2022-04-05 16:47:30|14861.4|14860.4|14860.7|14859.7|14861.4|14860.4|14858.3|14857.3|98
1649177260000|2022-04-05 16:47:40|14860.6|14859.6|14861.6|14860.6|14861.8|14860.8|14859.7|14858.7|75
1649177270000|2022-04-05 16:47:50|14861.7|14860.7|14861.1|14860.1|14864.2|14863.2|14860.7|14859.7|128
1649177280000|2022-04-05 16:48:00|14861.6|14860.6|14862.8|14861.8|14865.9|14864.9|14861.6|14860.6|198
1649177290000|2022-04-05 16:48:10|14862.7|14861.7|14864.7|14863.7|14864.7|14863.7|14861.3|14860.3|74
1649177300000|2022-04-05 16:48:20|14864.6|14863.6|14866.4|14865.4|14867.1|14866.1|14863.7|14862.7|135
1649177310000|2022-04-05 16:48:30|14866.7|14865.7|14865.6|14864.6|14868.1|14867.1|14865.6|14864.6|107
1649177320000|2022-04-05 16:48:40|14865.3|14864.3|14868.4|14867.4|14869.4|14868.4|14865.2|14864.2|114
1649177330000|2022-04-05 16:48:50|14868.6|14867.6|14870.9|14869.9|14871.2|14870.2|14868.4|14867.4|116
1649177340000|2022-04-05 16:49:00|14871.3|14870.3|14873.4|14872.4|14873.6|14872.6|14869.8|14868.8|300
1649177350000|2022-04-05 16:49:10|14873.6|14872.6|14874.8|14873.8|14876.6|14875.6|14873.6|14872.6|385
1649177360000|2022-04-05 16:49:20|14874.7|14873.7|14873.3|14872.3|14875.7|14874.7|14872.1|14871.1|126
1649177370000|2022-04-05 16:49:30|14873.2|14872.2|14874.1|14873.1|14876.3|14875.3|14872.9|14871.9|74
1649177380000|2022-04-05 16:49:40|14874.3|14873.3|14876.6|14875.6|14876.9|14875.9|14873.6|14872.6|120
1649177390000|2022-04-05 16:49:50|14876.7|14875.7|14877.4|14876.4|14878.3|14877.3|14875.6|14874.6|134
1649177400000|2022-04-05 16:50:00|14877.6|14876.6|14880.2|14879.2|14880.3|14879.3|14876.4|14875.4|254
1649177410000|2022-04-05 16:50:10|14880.1|14879.1|14876.3|14875.3|14880.6|14879.6|14876.1|14875.1|211
1649177420000|2022-04-05 16:50:20|14876.4|14875.4|14875.6|14874.6|14876.8|14875.8|14874.1|14873.1|151
1649177430000|2022-04-05 16:50:30|14875.7|14874.7|14873.7|14872.7|14876.6|14875.6|14873.7|14872.7|91
1649177440000|2022-04-05 16:50:40|14873.6|14872.6|14876.6|14875.6|14878.6|14877.6|14872.8|14871.8|121
1649177450000|2022-04-05 16:50:50|14876.4|14875.4|14878.3|14877.3|14878.3|14877.3|14876.3|14875.3|93
1649177460000|2022-04-05 16:51:00|14878.1|14877.1|14880.8|14879.8|14883.1|14882.1|14878.1|14877.1|329
1649177470000|2022-04-05 16:51:10|14881.1|14880.1|14881.6|14880.6|14882.3|14881.3|14879.9|14878.9|161
1649177480000|2022-04-05 16:51:20|14881.4|14880.4|14883.1|14882.1|14883.1|14882.1|14880.7|14879.7|83
1649177490000|2022-04-05 16:51:30|14882.9|14881.9|14887.1|14886.1|14887.2|14886.2|14882.8|14881.8|308
1649177500000|2022-04-05 16:51:40|14887.3|14886.3|14884.6|14883.6|14888.6|14887.6|14884.6|14883.6|295
1649177510000|2022-04-05 16:51:50|14884.8|14883.8|14885.4|14884.4|14886.6|14885.6|14883.9|14882.9|129
1649177520000|2022-04-05 16:52:00|14884.8|14883.8|14883.2|14882.2|14885.6|14884.6|14882.9|14881.9|130
1649177530000|2022-04-05 16:52:10|14883.3|14882.3|14885.1|14884.1|14886.2|14885.2|14883.3|14882.3|69
1649177540000|2022-04-05 16:52:20|14885.2|14884.2|14880.8|14879.8|14885.3|14884.3|14880.8|14879.8|124
1649177550000|2022-04-05 16:52:30|14880.6|14879.6|14882.6|14881.6|14882.6|14881.6|14879.3|14878.3|96
1649177560000|2022-04-05 16:52:40|14882.3|14881.3|14884.8|14883.8|14884.8|14883.8|14881.1|14880.1|88
1649177570000|2022-04-05 16:52:50|14884.7|14883.7|14882.3|14881.3|14885.3|14884.3|14881.8|14880.8|70
1649177580000|2022-04-05 16:53:00|14882.4|14881.4|14880.6|14879.6|14882.6|14881.6|14880.1|14879.1|66
1649177590000|2022-04-05 16:53:10|14880.4|14879.4|14880.7|14879.7|14880.8|14879.8|14879.7|14878.7|44
1649177600000|2022-04-05 16:53:20|14880.8|14879.8|14883.4|14882.4|14884.1|14883.1|14879.4|14878.4|64
1649177610000|2022-04-05 16:53:30|14883.3|14882.3|14882.1|14881.1|14884.4|14883.4|14881.3|14880.3|85
1649177620000|2022-04-05 16:53:40|14881.9|14880.9|14880.1|14879.1|14882.6|14881.6|14878.2|14877.2|124
1649177630000|2022-04-05 16:53:50|14880.2|14879.2|14881.6|14880.6|14882.6|14881.6|14879.8|14878.8|72
1649177640000|2022-04-05 16:54:00|14881.7|14880.7|14880.6|14879.6|14882.8|14881.8|14879.9|14878.9|68
1649177650000|2022-04-05 16:54:10|14880.8|14879.8|14883.1|14882.1|14883.2|14882.2|14880.6|14879.6|54
1649177660000|2022-04-05 16:54:20|14882.9|14881.9|14882.2|14881.2|14883.4|14882.4|14881.4|14880.4|82
1649177670000|2022-04-05 16:54:30|14882.4|14881.4|14880.6|14879.6|14883.4|14882.4|14880.3|14879.3|78
1649177680000|2022-04-05 16:54:40|14880.3|14879.3|14882.4|14881.4|14882.6|14881.6|14880.1|14879.1|74
1649177690000|2022-04-05 16:54:50|14882.3|14881.3|14880.6|14879.6|14882.3|14881.3|14879.6|14878.6|59
1649177700000|2022-04-05 16:55:00|14880.8|14879.8|14882.1|14881.1|14883.4|14882.4|14880.2|14879.2|97
1649177710000|2022-04-05 16:55:10|14882.2|14881.2|14880.2|14879.2|14882.3|14881.3|14879.6|14878.6|99
1649177720000|2022-04-05 16:55:20|14880.1|14879.1|14882.6|14881.6|14882.8|14881.8|14879.7|14878.7|53
1649177730000|2022-04-05 16:55:30|14882.3|14881.3|14882.1|14881.1|14883.4|14882.4|14881.1|14880.1|65
1649177740000|2022-04-05 16:55:40|14881.9|14880.9|14882.8|14881.8|14883.6|14882.6|14881.3|14880.3|139
1649177750000|2022-04-05 16:55:50|14883.1|14882.1|14882.3|14881.3|14883.2|14882.2|14880.8|14879.8|150
1649177760000|2022-04-05 16:56:00|14882.2|14881.2|14886.8|14885.8|14886.8|14885.8|14882.1|14881.1|154
1649177770000|2022-04-05 16:56:10|14886.7|14885.7|14886.9|14885.9|14887.6|14886.6|14884.9|14883.9|173
1649177780000|2022-04-05 16:56:20|14886.8|14885.8|14883.9|14882.9|14887.7|14886.7|14883.9|14882.9|78
1649177790000|2022-04-05 16:56:30|14883.8|14882.8|14885.1|14884.1|14887.1|14886.1|14883.1|14882.1|138
1649177800000|2022-04-05 16:56:40|14885.2|14884.2|14888.2|14887.2|14888.8|14887.8|14885.1|14884.1|106
1649177810000|2022-04-05 16:56:50|14888.1|14887.1|14888.8|14887.8|14889.1|14888.1|14886.7|14885.7|90
1649177820000|2022-04-05 16:57:00|14889.1|14888.1|14891.6|14890.6|14891.6|14890.6|14888.8|14887.8|148
1649177830000|2022-04-05 16:57:10|14891.4|14890.4|14888.1|14887.1|14892.4|14891.4|14887.8|14886.8|146
1649177840000|2022-04-05 16:57:20|14888.7|14887.7|14887.1|14886.1|14889.8|14888.8|14885.8|14884.8|108
1649177850000|2022-04-05 16:57:30|14887.2|14886.2|14885.1|14884.1|14887.3|14886.3|14884.6|14883.6|113
1649177860000|2022-04-05 16:57:40|14884.7|14883.7|14882.6|14881.6|14884.8|14883.8|14882.2|14881.2|121
1649177870000|2022-04-05 16:57:50|14882.7|14881.7|14883.1|14882.1|14883.1|14882.1|14879.7|14878.7|201
1649177880000|2022-04-05 16:58:00|14883.3|14882.3|14879.3|14878.3|14883.8|14882.8|14879.3|14878.3|110
1649177890000|2022-04-05 16:58:10|14879.6|14878.6|14879.2|14878.2|14880.3|14879.3|14878.9|14877.9|143
1649177900000|2022-04-05 16:58:20|14879.3|14878.3|14884.4|14883.4|14884.8|14883.8|14879.3|14878.3|96
1649177910000|2022-04-05 16:58:30|14884.3|14883.3|14889.1|14888.1|14889.1|14888.1|14884.1|14883.1|163
1649177920000|2022-04-05 16:58:40|14889.3|14888.3|14892.1|14891.1|14892.4|14891.4|14888.9|14887.9|226
1649177930000|2022-04-05 16:58:50|14891.9|14890.9|14890.1|14889.1|14892.8|14891.8|14890.1|14889.1|148
1649177940000|2022-04-05 16:59:00|14890.2|14889.2|14892.3|14891.3|14893.9|14892.9|14889.8|14888.8|162
1649177950000|2022-04-05 16:59:10|14892.4|14891.4|14889.6|14888.6|14892.6|14891.6|14889.1|14888.1|90
1649177960000|2022-04-05 16:59:20|14889.2|14888.2|14886.2|14885.2|14889.3|14888.3|14885.8|14884.8|146
1649177970000|2022-04-05 16:59:30|14886.1|14885.1|14886.9|14885.9|14887.1|14886.1|14884.9|14883.9|113
1649177980000|2022-04-05 16:59:40|14886.8|14885.8|14886.2|14885.2|14888.1|14887.1|14885.3|14884.3|74
1649177990000|2022-04-05 16:59:50|14886.1|14885.1|14888.1|14887.1|14889.8|14888.8|14885.6|14884.6|152
1649178000000|2022-04-05 17:00:00|14887.9|14886.9|14887.4|14886.4|14890.1|14889.1|14887.4|14886.4|112
1649178010000|2022-04-05 17:00:10|14887.3|14886.3|14889.7|14888.7|14891.2|14890.2|14887.3|14886.3|121
1649178020000|2022-04-05 17:00:20|14889.8|14888.8|14887.1|14886.1|14890.1|14889.1|14886.8|14885.8|71
1649178030000|2022-04-05 17:00:30|14887.2|14886.2|14884.3|14883.3|14887.6|14886.6|14883.8|14882.8|146
1649178040000|2022-04-05 17:00:40|14884.1|14883.1|14883.4|14882.4|14885.8|14884.8|14882.6|14881.6|94
1649178050000|2022-04-05 17:00:50|14883.6|14882.6|14882.6|14881.6|14884.1|14883.1|14881.4|14880.4|103
1649178060000|2022-04-05 17:01:00|14882.8|14881.8|14882.2|14881.2|14884.3|14883.3|14881.7|14880.7|107
1649178070000|2022-04-05 17:01:10|14882.3|14881.3|14883.8|14882.8|14884.7|14883.7|14881.9|14880.9|81
1649178080000|2022-04-05 17:01:20|14883.9|14882.9|14883.6|14882.6|14885.6|14884.6|14882.9|14881.9|76
1649178090000|2022-04-05 17:01:30|14883.7|14882.7|14883.1|14882.1|14885.3|14884.3|14882.8|14881.8|39
1649178100000|2022-04-05 17:01:40|14882.8|14881.8|14882.2|14881.2|14883.2|14882.2|14881.2|14880.2|85
1649178110000|2022-04-05 17:01:50|14882.1|14881.1|14883.1|14882.1|14883.9|14882.9|14881.3|14880.3|64
1649178120000|2022-04-05 17:02:00|14883.2|14882.2|14885.8|14884.8|14887.1|14886.1|14881.7|14880.7|61
1649178130000|2022-04-05 17:02:10|14885.6|14884.6|14884.1|14883.1|14885.8|14884.8|14882.6|14881.6|119
1649178140000|2022-04-05 17:02:20|14884.2|14883.2|14886.1|14885.1|14887.1|14886.1|14883.3|14882.3|68
1649178150000|2022-04-05 17:02:30|14885.9|14884.9|14883.8|14882.8|14885.9|14884.9|14883.8|14882.8|41
1649178160000|2022-04-05 17:02:40|14884.3|14883.3|14887.8|14886.8|14887.8|14886.8|14884.2|14883.2|81
1649178170000|2022-04-05 17:02:50|14887.6|14886.6|14890.8|14889.8|14891.7|14890.7|14887.1|14886.1|144
1649178180000|2022-04-05 17:03:00|14890.6|14889.6|14888.1|14887.1|14890.8|14889.8|14887.7|14886.7|75
1649178190000|2022-04-05 17:03:10|14887.6|14886.6|14886.8|14885.8|14889.6|14888.6|14886.6|14885.6|71
1649178200000|2022-04-05 17:03:20|14886.7|14885.7|14887.3|14886.3|14888.3|14887.3|14886.3|14885.3|42
1649178210000|2022-04-05 17:03:30|14887.2|14886.2|14885.9|14884.9|14887.2|14886.2|14884.2|14883.2|133
1649178220000|2022-04-05 17:03:40|14886.1|14885.1|14886.8|14885.8|14887.3|14886.3|14885.3|14884.3|90
1649178230000|2022-04-05 17:03:50|14886.9|14885.9|14885.8|14884.8|14888.6|14887.6|14885.3|14884.3|36
1649178240000|2022-04-05 17:04:00|14886.1|14885.1|14889.3|14888.3|14891.1|14890.1|14885.9|14884.9|98
1649178250000|2022-04-05 17:04:10|14889.7|14888.7|14890.8|14889.8|14891.7|14890.7|14887.1|14886.1|108
1649178260000|2022-04-05 17:04:20|14891.1|14890.1|14890.9|14889.9|14892.6|14891.6|14890.1|14889.1|98
1649178270000|2022-04-05 17:04:30|14891.1|14890.1|14891.6|14890.6|14892.1|14891.1|14890.3|14889.3|54
1649178280000|2022-04-05 17:04:40|14891.8|14890.8|14890.8|14889.8|14892.2|14891.2|14890.7|14889.7|34
1649178290000|2022-04-05 17:04:50|14891.2|14890.2|14887.3|14886.3|14892.3|14891.3|14886.9|14885.9|118
1649178300000|2022-04-05 17:05:00|14887.2|14886.2|14885.4|14884.4|14887.3|14886.3|14883.9|14882.9|168
1649178310000|2022-04-05 17:05:10|14885.6|14884.6|14881.1|14880.1|14885.6|14884.6|14880.6|14879.6|160
1649178320000|2022-04-05 17:05:20|14881.2|14880.2|14881.1|14880.1|14882.9|14881.9|14880.7|14879.7|94
1649178330000|2022-04-05 17:05:30|14880.8|14879.8|14882.3|14881.3|14883.7|14882.7|14880.4|14879.4|81
1649178340000|2022-04-05 17:05:40|14882.4|14881.4|14880.6|14879.6|14882.6|14881.6|14880.6|14879.6|57
1649178350000|2022-04-05 17:05:50|14879.6|14878.6|14882.7|14881.7|14883.1|14882.1|14878.6|14877.6|148
1649178360000|2022-04-05 17:06:00|14882.6|14881.6|14886.3|14885.3|14886.3|14885.3|14882.6|14881.6|111
1649178370000|2022-04-05 17:06:10|14885.8|14884.8|14883.7|14882.7|14886.3|14885.3|14883.6|14882.6|77
1649178380000|2022-04-05 17:06:20|14883.8|14882.8|14884.1|14883.1|14885.8|14884.8|14883.3|14882.3|101
1649178390000|2022-04-05 17:06:30|14883.9|14882.9|14886.3|14885.3|14886.4|14885.4|14883.8|14882.8|38
1649178400000|2022-04-05 17:06:40|14886.2|14885.2|14893.1|14892.1|14893.2|14892.2|14886.2|14885.2|250
1649178410000|2022-04-05 17:06:50|14893.2|14892.2|14900.8|14899.8|14902.8|14901.8|14892.8|14891.8|700
1649178420000|2022-04-05 17:07:00|14900.9|14899.9|14899.8|14898.8|14901.3|14900.3|14897.8|14896.8|234
1649178430000|2022-04-05 17:07:10|14899.4|14898.4|14895.8|14894.8|14900.2|14899.2|14895.6|14894.6|147
1649178440000|2022-04-05 17:07:20|14895.7|14894.7|14897.3|14896.3|14897.4|14896.4|14895.2|14894.2|90
1649178450000|2022-04-05 17:07:30|14897.2|14896.2|14895.1|14894.1|14898.1|14897.1|14894.8|14893.8|88
1649178460000|2022-04-05 17:07:40|14895.6|14894.6|14897.1|14896.1|14897.1|14896.1|14895.1|14894.1|46
1649178470000|2022-04-05 17:07:50|14896.9|14895.9|14899.9|14898.9|14900.6|14899.6|14896.8|14895.8|132
1649178480000|2022-04-05 17:08:00|14899.8|14898.8|14901.7|14900.7|14902.3|14901.3|14898.8|14897.8|134
1649178490000|2022-04-05 17:08:10|14901.4|14900.4|14903.6|14902.6|14904.1|14903.1|14900.9|14899.9|175
1649178500000|2022-04-05 17:08:20|14903.7|14902.7|14908.3|14907.3|14909.1|14908.1|14903.6|14902.6|412
1649178510000|2022-04-05 17:08:30|14908.4|14907.4|14908.8|14907.8|14909.1|14908.1|14907.1|14906.1|245
1649178520000|2022-04-05 17:08:40|14908.7|14907.7|14909.8|14908.8|14910.1|14909.1|14907.1|14906.1|191
1649178530000|2022-04-05 17:08:50|14910.1|14909.1|14908.1|14907.1|14912.8|14911.8|14908.1|14907.1|287
1649178540000|2022-04-05 17:09:00|14907.8|14906.8|14912.1|14911.1|14912.6|14911.6|14907.1|14906.1|200
1649178550000|2022-04-05 17:09:10|14911.8|14910.8|14912.8|14911.8|14913.1|14912.1|14911.1|14910.1|116
1649178560000|2022-04-05 17:09:20|14912.9|14911.9|14914.6|14913.6|14914.6|14913.6|14910.8|14909.8|226
1649178570000|2022-04-05 17:09:30|14914.8|14913.8|14916.3|14915.3|14916.6|14915.6|14914.6|14913.6|225
1649178580000|2022-04-05 17:09:40|14916.1|14915.1|14916.4|14915.4|14916.6|14915.6|14914.1|14913.1|192
1649178590000|2022-04-05 17:09:50|14916.6|14915.6|14917.4|14916.4|14917.8|14916.8|14915.6|14914.6|130
1649178600000|2022-04-05 17:10:00|14917.6|14916.6|14920.2|14919.2|14921.7|14920.7|14917.6|14916.6|389
1649178610000|2022-04-05 17:10:10|14920.4|14919.4|14919.1|14918.1|14921.8|14920.8|14918.6|14917.6|223
1649178620000|2022-04-05 17:10:20|14918.9|14917.9|14918.7|14917.7|14919.3|14918.3|14917.7|14916.7|165
1649178630000|2022-04-05 17:10:30|14918.4|14917.4|14922.8|14921.8|14924.2|14923.2|14918.3|14917.3|262
1649178640000|2022-04-05 17:10:40|14922.7|14921.7|14919.3|14918.3|14923.6|14922.6|14919.3|14918.3|130
1649178650000|2022-04-05 17:10:50|14919.4|14918.4|14917.7|14916.7|14920.1|14919.1|14917.7|14916.7|175
1649178660000|2022-04-05 17:11:00|14917.8|14916.8|14916.3|14915.3|14918.7|14917.7|14915.7|14914.7|168
1649178670000|2022-04-05 17:11:10|14916.1|14915.1|14917.1|14916.1|14917.4|14916.4|14915.3|14914.3|134
1649178680000|2022-04-05 17:11:20|14916.9|14915.9|14915.1|14914.1|14918.2|14917.2|14914.8|14913.8|117
1649178690000|2022-04-05 17:11:30|14915.3|14914.3|14916.7|14915.7|14916.8|14915.8|14915.1|14914.1|87
1649178700000|2022-04-05 17:11:40|14916.8|14915.8|14916.9|14915.9|14917.1|14916.1|14915.7|14914.7|69
1649178710000|2022-04-05 17:11:50|14917.1|14916.1|14919.3|14918.3|14919.9|14918.9|14916.1|14915.1|92
1649178720000|2022-04-05 17:12:00|14919.1|14918.1|14919.3|14918.3|14920.3|14919.3|14916.6|14915.6|136
1649178730000|2022-04-05 17:12:10|14919.2|14918.2|14919.4|14918.4|14921.8|14920.8|14919.2|14918.2|171
1649178740000|2022-04-05 17:12:20|14919.3|14918.3|14921.3|14920.3|14921.6|14920.6|14918.6|14917.6|123
1649178750000|2022-04-05 17:12:30|14921.7|14920.7|14920.3|14919.3|14922.9|14921.9|14919.9|14918.9|207
1649178760000|2022-04-05 17:12:40|14920.2|14919.2|14920.3|14919.3|14923.2|14922.2|14919.9|14918.9|98
1649178770000|2022-04-05 17:12:50|14920.6|14919.6|14922.8|14921.8|14923.4|14922.4|14920.6|14919.6|68
1649178780000|2022-04-05 17:13:00|14922.7|14921.7|14919.6|14918.6|14924.3|14923.3|14919.1|14918.1|160
1649178790000|2022-04-05 17:13:10|14919.8|14918.8|14918.1|14917.1|14920.3|14919.3|14917.1|14916.1|115
1649178800000|2022-04-05 17:13:20|14917.9|14916.9|14918.9|14917.9|14920.6|14919.6|14917.9|14916.9|58
1649178810000|2022-04-05 17:13:30|14918.8|14917.8|14919.8|14918.8|14921.1|14920.1|14918.8|14917.8|85
1649178820000|2022-04-05 17:13:40|14920.1|14919.1|14919.6|14918.6|14920.1|14919.1|14918.6|14917.6|37
1649178830000|2022-04-05 17:13:50|14919.4|14918.4|14921.3|14920.3|14921.6|14920.6|14918.9|14917.9|83
1649178840000|2022-04-05 17:14:00|14921.6|14920.6|14924.8|14923.8|14925.3|14924.3|14920.8|14919.8|154
1649178850000|2022-04-05 17:14:10|14924.2|14923.2|14924.2|14923.2|14925.2|14924.2|14922.8|14921.8|121
1649178860000|2022-04-05 17:14:20|14924.3|14923.3|14921.4|14920.4|14924.8|14923.8|14920.7|14919.7|68
1649178870000|2022-04-05 17:14:30|14921.3|14920.3|14921.7|14920.7|14922.4|14921.4|14919.6|14918.6|83
1649178880000|2022-04-05 17:14:40|14921.6|14920.6|14924.1|14923.1|14924.3|14923.3|14921.4|14920.4|128
1649178890000|2022-04-05 17:14:50|14924.3|14923.3|14924.2|14923.2|14926.7|14925.7|14923.7|14922.7|287
1649178900000|2022-04-05 17:15:00|14923.9|14922.9|14927.1|14926.1|14927.2|14926.2|14922.4|14921.4|104
1649178910000|2022-04-05 17:15:10|14926.8|14925.8|14926.4|14925.4|14927.1|14926.1|14924.3|14923.3|147
1649178920000|2022-04-05 17:15:20|14926.7|14925.7|14924.3|14923.3|14926.8|14925.8|14923.4|14922.4|100
1649178930000|2022-04-05 17:15:30|14924.8|14923.8|14922.4|14921.4|14925.6|14924.6|14922.2|14921.2|87
1649178940000|2022-04-05 17:15:40|14922.7|14921.7|14921.7|14920.7|14924.3|14923.3|14921.7|14920.7|120
1649178950000|2022-04-05 17:15:50|14922.1|14921.1|14921.1|14920.1|14922.7|14921.7|14920.3|14919.3|78
1649178960000|2022-04-05 17:16:00|14921.2|14920.2|14918.8|14917.8|14921.2|14920.2|14918.2|14917.2|173
1649178970000|2022-04-05 17:16:10|14918.6|14917.6|14921.1|14920.1|14921.7|14920.7|14918.4|14917.4|96
1649178980000|2022-04-05 17:16:20|14921.3|14920.3|14920.8|14919.8|14921.8|14920.8|14920.1|14919.1|75
1649178990000|2022-04-05 17:16:30|14921.1|14920.1|14921.6|14920.6|14922.1|14921.1|14920.2|14919.2|59
1649179000000|2022-04-05 17:16:40|14921.7|14920.7|14923.3|14922.3|14923.3|14922.3|14921.1|14920.1|43
1649179010000|2022-04-05 17:16:50|14923.2|14922.2|14922.3|14921.3|14923.3|14922.3|14920.1|14919.1|36
1649179020000|2022-04-05 17:17:00|14922.2|14921.2|14921.1|14920.1|14922.2|14921.2|14920.3|14919.3|41
1649179030000|2022-04-05 17:17:10|14920.9|14919.9|14919.3|14918.3|14921.7|14920.7|14919.3|14918.3|81
1649179040000|2022-04-05 17:17:20|14919.4|14918.4|14918.3|14917.3|14919.4|14918.4|14917.7|14916.7|160
1649179050000|2022-04-05 17:17:30|14918.4|14917.4|14920.3|14919.3|14922.3|14921.3|14918.4|14917.4|170
1649179060000|2022-04-05 17:17:40|14920.4|14919.4|14921.1|14920.1|14922.1|14921.1|14920.3|14919.3|110
1649179070000|2022-04-05 17:17:50|14921.2|14920.2|14921.8|14920.8|14922.2|14921.2|14919.9|14918.9|82
1649179080000|2022-04-05 17:18:00|14921.7|14920.7|14924.1|14923.1|14926.2|14925.2|14921.7|14920.7|156
1649179090000|2022-04-05 17:18:10|14923.9|14922.9|14926.8|14925.8|14926.8|14925.8|14921.9|14920.9|80
1649179100000|2022-04-05 17:18:20|14927.1|14926.1|14931.3|14930.3|14931.8|14930.8|14926.8|14925.8|607
1649179110000|2022-04-05 17:18:30|14931.1|14930.1|14929.8|14928.8|14933.6|14932.6|14929.1|14928.1|279
1649179120000|2022-04-05 17:18:40|14929.7|14928.7|14931.3|14930.3|14932.3|14931.3|14929.1|14928.1|104
1649179130000|2022-04-05 17:18:50|14931.4|14930.4|14933.1|14932.1|14933.8|14932.8|14931.2|14930.2|252
1649179140000|2022-04-05 17:19:00|14932.8|14931.8|14934.3|14933.3|14935.3|14934.3|14932.8|14931.8|312
1649179150000|2022-04-05 17:19:10|14934.6|14933.6|14935.7|14934.7|14935.9|14934.9|14931.6|14930.6|271
1649179160000|2022-04-05 17:19:20|14935.8|14934.8|14933.6|14932.6|14935.8|14934.8|14931.1|14930.1|218
1649179170000|2022-04-05 17:19:30|14933.7|14932.7|14930.1|14929.1|14934.1|14933.1|14930.1|14929.1|135
1649179180000|2022-04-05 17:19:40|14929.9|14928.9|14930.2|14929.2|14931.1|14930.1|14929.2|14928.2|129
1649179190000|2022-04-05 17:19:50|14930.1|14929.1|14932.1|14931.1|14932.6|14931.6|14929.3|14928.3|69
1649179200000|2022-04-05 17:20:00|14931.9|14930.9|14930.8|14929.8|14933.1|14932.1|14929.9|14928.9|93
1649179210000|2022-04-05 17:20:10|14930.9|14929.9|14930.1|14929.1|14931.6|14930.6|14929.9|14928.9|60
1649179220000|2022-04-05 17:20:20|14929.9|14928.9|14926.3|14925.3|14930.2|14929.2|14926.1|14925.1|185
1649179230000|2022-04-05 17:20:30|14926.2|14925.2|14926.8|14925.8|14927.6|14926.6|14926.2|14925.2|137
1649179240000|2022-04-05 17:20:40|14926.9|14925.9|14926.1|14925.1|14927.6|14926.6|14924.6|14923.6|123
1649179250000|2022-04-05 17:20:50|14925.8|14924.8|14926.1|14925.1|14927.3|14926.3|14925.1|14924.1|103
1649179260000|2022-04-05 17:21:00|14925.8|14924.8|14924.6|14923.6|14926.8|14925.8|14923.6|14922.6|146
1649179270000|2022-04-05 17:21:10|14924.7|14923.7|14924.6|14923.6|14926.6|14925.6|14923.8|14922.8|97
1649179280000|2022-04-05 17:21:20|14924.4|14923.4|14925.1|14924.1|14925.3|14924.3|14923.2|14922.2|92
1649179290000|2022-04-05 17:21:30|14925.3|14924.3|14926.1|14925.1|14926.2|14925.2|14923.8|14922.8|54
1649179300000|2022-04-05 17:21:40|14926.3|14925.3|14927.6|14926.6|14927.6|14926.6|14926.1|14925.1|63
1649179310000|2022-04-05 17:21:50|14927.4|14926.4|14928.2|14927.2|14929.8|14928.8|14927.1|14926.1|108
1649179320000|2022-04-05 17:22:00|14927.7|14926.7|14927.7|14926.7|14929.4|14928.4|14925.8|14924.8|91
1649179330000|2022-04-05 17:22:10|14927.6|14926.6|14924.3|14923.3|14928.6|14927.6|14924.3|14923.3|50
1649179340000|2022-04-05 17:22:20|14924.4|14923.4|14925.3|14924.3|14926.6|14925.6|14924.3|14923.3|40
1649179350000|2022-04-05 17:22:30|14925.2|14924.2|14926.3|14925.3|14926.9|14925.9|14925.2|14924.2|45
1649179360000|2022-04-05 17:22:40|14926.2|14925.2|14925.3|14924.3|14926.6|14925.6|14925.1|14924.1|46
1649179370000|2022-04-05 17:22:50|14925.4|14924.4|14926.7|14925.7|14927.7|14926.7|14924.4|14923.4|72
1649179380000|2022-04-05 17:23:00|14926.8|14925.8|14927.3|14926.3|14928.1|14927.1|14926.7|14925.7|86
1649179390000|2022-04-05 17:23:10|14926.1|14925.1|14923.8|14922.8|14926.2|14925.2|14923.1|14922.1|105
1649179400000|2022-04-05 17:23:20|14924.1|14923.1|14923.6|14922.6|14925.3|14924.3|14923.2|14922.2|72
1649179410000|2022-04-05 17:23:30|14923.7|14922.7|14923.3|14922.3|14924.6|14923.6|14922.7|14921.7|66
1649179420000|2022-04-05 17:23:40|14923.4|14922.4|14920.8|14919.8|14923.6|14922.6|14920.4|14919.4|137
1649179430000|2022-04-05 17:23:50|14921.3|14920.3|14920.1|14919.1|14921.6|14920.6|14919.2|14918.2|147
1649179440000|2022-04-05 17:24:00|14919.6|14918.6|14922.8|14921.8|14923.4|14922.4|14919.6|14918.6|95
1649179450000|2022-04-05 17:24:10|14922.9|14921.9|14922.6|14921.6|14924.6|14923.6|14922.1|14921.1|80
1649179460000|2022-04-05 17:24:20|14922.7|14921.7|14922.2|14921.2|14923.3|14922.3|14921.3|14920.3|52
1649179470000|2022-04-05 17:24:30|14922.1|14921.1|14922.8|14921.8|14922.9|14921.9|14921.7|14920.7|36
1649179480000|2022-04-05 17:24:40|14922.6|14921.6|14922.1|14921.1|14923.3|14922.3|14921.3|14920.3|64
1649179490000|2022-04-05 17:24:50|14922.2|14921.2|14922.6|14921.6|14923.6|14922.6|14921.7|14920.7|81
1649179500000|2022-04-05 17:25:00|14922.4|14921.4|14923.3|14922.3|14923.9|14922.9|14921.6|14920.6|48
1649179510000|2022-04-05 17:25:10|14923.4|14922.4|14922.6|14921.6|14923.6|14922.6|14921.2|14920.2|56
1649179520000|2022-04-05 17:25:20|14922.3|14921.3|14921.8|14920.8|14923.6|14922.6|14920.8|14919.8|63
1649179530000|2022-04-05 17:25:30|14921.7|14920.7|14919.6|14918.6|14921.7|14920.7|14918.6|14917.6|134
1649179540000|2022-04-05 17:25:40|14919.8|14918.8|14918.1|14917.1|14920.1|14919.1|14916.8|14915.8|199
1649179550000|2022-04-05 17:25:50|14917.9|14916.9|14917.8|14916.8|14918.2|14917.2|14915.8|14914.8|175
1649179560000|2022-04-05 17:26:00|14918.6|14917.6|14921.1|14920.1|14921.6|14920.6|14918.6|14917.6|130
1649179570000|2022-04-05 17:26:10|14921.7|14920.7|14921.8|14920.8|14923.3|14922.3|14920.9|14919.9|97
1649179580000|2022-04-05 17:26:20|14921.7|14920.7|14918.9|14917.9|14921.8|14920.8|14918.3|14917.3|84
1649179590000|2022-04-05 17:26:30|14918.4|14917.4|14915.8|14914.8|14918.6|14917.6|14915.8|14914.8|110
1649179600000|2022-04-05 17:26:40|14916.1|14915.1|14914.3|14913.3|14916.6|14915.6|14914.3|14913.3|184
1649179610000|2022-04-05 17:26:50|14914.6|14913.6|14913.6|14912.6|14914.6|14913.6|14912.8|14911.8|188
1649179620000|2022-04-05 17:27:00|14913.7|14912.7|14914.3|14913.3|14915.8|14914.8|14913.3|14912.3|152
1649179630000|2022-04-05 17:27:10|14913.9|14912.9|14915.8|14914.8|14916.1|14915.1|14913.8|14912.8|118
1649179640000|2022-04-05 17:27:20|14915.9|14914.9|14920.3|14919.3|14920.3|14919.3|14915.6|14914.6|191
1649179650000|2022-04-05 17:27:30|14920.1|14919.1|14920.1|14919.1|14921.7|14920.7|14919.1|14918.1|86
1649179660000|2022-04-05 17:27:40|14919.8|14918.8|14920.6|14919.6|14920.7|14919.7|14918.3|14917.3|67
1649179670000|2022-04-05 17:27:50|14920.3|14919.3|14919.6|14918.6|14921.3|14920.3|14918.6|14917.6|46
1649179680000|2022-04-05 17:28:00|14919.4|14918.4|14920.3|14919.3|14920.4|14919.4|14918.3|14917.3|61
1649179690000|2022-04-05 17:28:10|14920.2|14919.2|14920.7|14919.7|14921.3|14920.3|14919.8|14918.8|58
1649179700000|2022-04-05 17:28:20|14920.6|14919.6|14921.6|14920.6|14923.3|14922.3|14920.3|14919.3|70
1649179710000|2022-04-05 17:28:30|14921.8|14920.8|14921.6|14920.6|14922.6|14921.6|14920.9|14919.9|43
1649179720000|2022-04-05 17:28:40|14921.4|14920.4|14920.7|14919.7|14921.8|14920.8|14919.8|14918.8|59
1649179730000|2022-04-05 17:28:50|14920.6|14919.6|14918.1|14917.1|14920.6|14919.6|14917.8|14916.8|74
1649179740000|2022-04-05 17:29:00|14917.9|14916.9|14913.8|14912.8|14917.9|14916.9|14913.3|14912.3|176
1649179750000|2022-04-05 17:29:10|14913.9|14912.9|14914.3|14913.3|14914.3|14913.3|14911.9|14910.9|157
1649179760000|2022-04-05 17:29:20|14914.2|14913.2|14911.1|14910.1|14914.3|14913.3|14910.6|14909.6|157
1649179770000|2022-04-05 17:29:30|14910.9|14909.9|14909.9|14908.9|14911.6|14910.6|14908.4|14907.4|206
1649179780000|2022-04-05 17:29:40|14909.7|14908.7|14909.8|14908.8|14910.4|14909.4|14908.1|14907.1|117
1649179790000|2022-04-05 17:29:50|14909.6|14908.6|14912.8|14911.8|14913.9|14912.9|14909.6|14908.6|145
1649179800000|2022-04-05 17:30:00|14912.9|14911.9|14907.8|14906.8|14913.8|14912.8|14907.2|14906.2|229
1649179810000|2022-04-05 17:30:10|14907.9|14906.9|14907.7|14906.7|14909.6|14908.6|14906.4|14905.4|139
1649179820000|2022-04-05 17:30:20|14906.6|14905.6|14904.8|14903.8|14907.6|14906.6|14903.8|14902.8|240
1649179830000|2022-04-05 17:30:30|14904.7|14903.7|14903.6|14902.6|14905.1|14904.1|14902.7|14901.7|216
1649179840000|2022-04-05 17:30:40|14903.4|14902.4|14904.6|14903.6|14905.1|14904.1|14902.6|14901.6|174
1649179850000|2022-04-05 17:30:50|14904.8|14903.8|14903.1|14902.1|14905.3|14904.3|14903.1|14902.1|108
1649179860000|2022-04-05 17:31:00|14903.2|14902.2|14903.3|14902.3|14905.1|14904.1|14901.1|14900.1|207
1649179870000|2022-04-05 17:31:10|14903.6|14902.6|14901.6|14900.6|14904.7|14903.7|14901.4|14900.4|97
1649179880000|2022-04-05 17:31:20|14901.8|14900.8|14904.1|14903.1|14904.4|14903.4|14900.9|14899.9|153
1649179890000|2022-04-05 17:31:30|14903.9|14902.9|14903.6|14902.6|14904.9|14903.9|14902.1|14901.1|115
1649179900000|2022-04-05 17:31:40|14903.1|14902.1|14902.1|14901.1|14903.8|14902.8|14901.9|14900.9|82
1649179910000|2022-04-05 17:31:50|14902.2|14901.2|14902.1|14901.1|14903.3|14902.3|14901.3|14900.3|57
1649179920000|2022-04-05 17:32:00|14902.2|14901.2|14903.1|14902.1|14903.8|14902.8|14901.4|14900.4|86
1649179930000|2022-04-05 17:32:10|14902.6|14901.6|14901.1|14900.1|14903.1|14902.1|14899.8|14898.8|141
1649179940000|2022-04-05 17:32:20|14901.3|14900.3|14899.3|14898.3|14901.6|14900.6|14897.6|14896.6|171
1649179950000|2022-04-05 17:32:30|14899.6|14898.6|14900.2|14899.2|14900.7|14899.7|14898.7|14897.7|124
1649179960000|2022-04-05 17:32:40|14900.3|14899.3|14900.1|14899.1|14901.6|14900.6|14899.1|14898.1|65
1649179970000|2022-04-05 17:32:50|14900.2|14899.2|14902.3|14901.3|14902.8|14901.8|14899.6|14898.6|77
1649179980000|2022-04-05 17:33:00|14902.6|14901.6|14906.6|14905.6|14906.7|14905.7|14902.6|14901.6|145
1649179990000|2022-04-05 17:33:10|14906.1|14905.1|14904.3|14903.3|14906.1|14905.1|14903.4|14902.4|97
1649180000000|2022-04-05 17:33:20|14904.6|14903.6|14905.3|14904.3|14906.3|14905.3|14904.3|14903.3|135
1649180010000|2022-04-05 17:33:30|14904.9|14903.9|14904.3|14903.3|14906.1|14905.1|14904.3|14903.3|72
1649180020000|2022-04-05 17:33:40|14904.2|14903.2|14903.6|14902.6|14905.1|14904.1|14902.7|14901.7|79
1649180030000|2022-04-05 17:33:50|14903.3|14902.3|14902.6|14901.6|14903.6|14902.6|14902.1|14901.1|53
1649180040000|2022-04-05 17:34:00|14903.1|14902.1|14898.2|14897.2|14903.1|14902.1|14897.4|14896.4|251
1649180050000|2022-04-05 17:34:10|14898.1|14897.1|14897.6|14896.6|14899.2|14898.2|14897.3|14896.3|76
1649180060000|2022-04-05 17:34:20|14897.4|14896.4|14896.6|14895.6|14897.7|14896.7|14895.6|14894.6|154
1649180070000|2022-04-05 17:34:30|14896.1|14895.1|14893.6|14892.6|14896.1|14895.1|14892.9|14891.9|215
1649180080000|2022-04-05 17:34:40|14893.4|14892.4|14893.9|14892.9|14894.1|14893.1|14892.2|14891.2|137
1649180090000|2022-04-05 17:34:50|14893.6|14892.6|14896.1|14895.1|14896.4|14895.4|14892.8|14891.8|173
1649180100000|2022-04-05 17:35:00|14896.7|14895.7|14892.8|14891.8|14896.7|14895.7|14891.1|14890.1|256
1649180110000|2022-04-05 17:35:10|14892.9|14891.9|14890.6|14889.6|14892.9|14891.9|14889.6|14888.6|174
1649180120000|2022-04-05 17:35:20|14890.4|14889.4|14892.3|14891.3|14892.3|14891.3|14890.3|14889.3|141
1649180130000|2022-04-05 17:35:30|14892.1|14891.1|14889.3|14888.3|14892.6|14891.6|14889.3|14888.3|147
1649180140000|2022-04-05 17:35:40|14889.4|14888.4|14891.6|14890.6|14891.8|14890.8|14889.2|14888.2|140
1649180150000|2022-04-05 17:35:50|14892.2|14891.2|14892.1|14891.1|14894.8|14893.8|14891.8|14890.8|175
1649180160000|2022-04-05 17:36:00|14890.8|14889.8|14893.7|14892.7|14894.1|14893.1|14890.2|14889.2|161
1649180170000|2022-04-05 17:36:10|14893.9|14892.9|14893.9|14892.9|14894.9|14893.9|14892.6|14891.6|124
1649180180000|2022-04-05 17:36:20|14893.8|14892.8|14889.8|14888.8|14894.1|14893.1|14889.6|14888.6|75
1649180190000|2022-04-05 17:36:30|14890.1|14889.1|14889.6|14888.6|14890.9|14889.9|14887.9|14886.9|117
1649180200000|2022-04-05 17:36:40|14889.1|14888.1|14889.8|14888.8|14891.1|14890.1|14888.7|14887.7|68
1649180210000|2022-04-05 17:36:50|14889.7|14888.7|14889.7|14888.7|14889.9|14888.9|14888.1|14887.1|52
1649180220000|2022-04-05 17:37:00|14889.8|14888.8|14892.3|14891.3|14892.7|14891.7|14888.9|14887.9|104
1649180230000|2022-04-05 17:37:10|14892.6|14891.6|14892.7|14891.7|14893.8|14892.8|14891.1|14890.1|103
1649180240000|2022-04-05 17:37:20|14892.8|14891.8|14890.9|14889.9|14893.6|14892.6|14890.8|14889.8|35
1649180250000|2022-04-05 17:37:30|14890.8|14889.8|14888.7|14887.7|14890.8|14889.8|14888.6|14887.6|60
1649180260000|2022-04-05 17:37:40|14888.8|14887.8|14890.3|14889.3|14890.8|14889.8|14888.8|14887.8|31
1649180270000|2022-04-05 17:37:50|14890.2|14889.2|14892.7|14891.7|14892.9|14891.9|14889.7|14888.7|45
1649180280000|2022-04-05 17:38:00|14892.8|14891.8|14892.3|14891.3|14894.1|14893.1|14891.3|14890.3|63
1649180290000|2022-04-05 17:38:10|14892.6|14891.6|14894.6|14893.6|14895.1|14894.1|14892.6|14891.6|69
1649180300000|2022-04-05 17:38:20|14894.8|14893.8|14894.8|14893.8|14895.1|14894.1|14893.3|14892.3|106
1649180310000|2022-04-05 17:38:30|14894.9|14893.9|14891.6|14890.6|14895.1|14894.1|14890.3|14889.3|74
1649180320000|2022-04-05 17:38:40|14891.7|14890.7|14888.1|14887.1|14891.7|14890.7|14887.8|14886.8|78
1649180330000|2022-04-05 17:38:50|14887.9|14886.9|14888.8|14887.8|14889.6|14888.6|14887.8|14886.8|99
1649180340000|2022-04-05 17:39:00|14888.9|14887.9|14890.2|14889.2|14890.6|14889.6|14888.8|14887.8|82
1649180350000|2022-04-05 17:39:10|14890.1|14889.1|14889.3|14888.3|14890.4|14889.4|14889.1|14888.1|58
1649180360000|2022-04-05 17:39:20|14889.7|14888.7|14888.8|14887.8|14890.1|14889.1|14887.6|14886.6|95
1649180370000|2022-04-05 17:39:30|14888.9|14887.9|14893.1|14892.1|14893.1|14892.1|14888.6|14887.6|133
1649180380000|2022-04-05 17:39:40|14892.8|14891.8|14890.4|14889.4|14893.6|14892.6|14890.3|14889.3|124
1649180390000|2022-04-05 17:39:50|14890.3|14889.3|14888.3|14887.3|14890.8|14889.8|14887.9|14886.9|69
1649180400000|2022-04-05 17:40:00|14888.1|14887.1|14887.6|14886.6|14888.6|14887.6|14886.8|14885.8|89
1649180410000|2022-04-05 17:40:10|14887.2|14886.2|14885.2|14884.2|14887.8|14886.8|14885.2|14884.2|136
1649180420000|2022-04-05 17:40:20|14884.4|14883.4|14885.4|14884.4|14885.6|14884.6|14883.8|14882.8|144
1649180430000|2022-04-05 17:40:30|14885.8|14884.8|14884.3|14883.3|14886.1|14885.1|14883.8|14882.8|92
1649180440000|2022-04-05 17:40:40|14884.6|14883.6|14886.2|14885.2|14886.6|14885.6|14883.6|14882.6|146
1649180450000|2022-04-05 17:40:50|14885.3|14884.3|14884.8|14883.8|14885.8|14884.8|14883.8|14882.8|73
1649180460000|2022-04-05 17:41:00|14884.6|14883.6|14884.6|14883.6|14885.9|14884.9|14882.1|14881.1|161
1649180470000|2022-04-05 17:41:10|14884.4|14883.4|14883.1|14882.1|14885.8|14884.8|14883.1|14882.1|79
1649180480000|2022-04-05 17:41:20|14883.3|14882.3|14883.1|14882.1|14884.4|14883.4|14881.7|14880.7|70
1649180490000|2022-04-05 17:41:30|14882.8|14881.8|14883.9|14882.9|14884.3|14883.3|14882.8|14881.8|47
1649180500000|2022-04-05 17:41:40|14884.1|14883.1|14887.4|14886.4|14887.7|14886.7|14883.8|14882.8|157
1649180510000|2022-04-05 17:41:50|14887.7|14886.7|14883.7|14882.7|14888.6|14887.6|14883.3|14882.3|202
1649180520000|2022-04-05 17:42:00|14883.6|14882.6|14878.8|14877.8|14883.7|14882.7|14878.1|14877.1|271
1649180530000|2022-04-05 17:42:10|14878.7|14877.7|14877.3|14876.3|14878.7|14877.7|14876.1|14875.1|185
1649180540000|2022-04-05 17:42:20|14877.2|14876.2|14874.1|14873.1|14877.2|14876.2|14873.4|14872.4|181
1649180550000|2022-04-05 17:42:30|14874.3|14873.3|14875.3|14874.3|14877.6|14876.6|14873.7|14872.7|183
1649180560000|2022-04-05 17:42:40|14876.1|14875.1|14878.2|14877.2|14878.3|14877.3|14875.7|14874.7|146
1649180570000|2022-04-05 17:42:50|14878.1|14877.1|14877.4|14876.4|14878.2|14877.2|14876.6|14875.6|89
1649180580000|2022-04-05 17:43:00|14877.6|14876.6|14876.6|14875.6|14878.3|14877.3|14876.3|14875.3|159
1649180590000|2022-04-05 17:43:10|14876.1|14875.1|14878.8|14877.8|14879.2|14878.2|14875.6|14874.6|98
1649180600000|2022-04-05 17:43:20|14878.7|14877.7|14876.8|14875.8|14878.8|14877.8|14876.6|14875.6|44
1649180610000|2022-04-05 17:43:30|14876.7|14875.7|14873.8|14872.8|14877.4|14876.4|14873.4|14872.4|86
1649180620000|2022-04-05 17:43:40|14873.7|14872.7|14877.1|14876.1|14877.2|14876.2|14872.6|14871.6|93
1649180630000|2022-04-05 17:43:50|14876.9|14875.9|14873.8|14872.8|14877.1|14876.1|14873.7|14872.7|52
1649180640000|2022-04-05 17:44:00|14873.9|14872.9|14872.4|14871.4|14874.3|14873.3|14869.8|14868.8|185
1649180650000|2022-04-05 17:44:10|14872.3|14871.3|14871.1|14870.1|14872.3|14871.3|14869.8|14868.8|134
1649180660000|2022-04-05 17:44:20|14871.2|14870.2|14870.2|14869.2|14871.8|14870.8|14869.8|14868.8|69
1649180670000|2022-04-05 17:44:30|14870.1|14869.1|14869.4|14868.4|14871.3|14870.3|14868.9|14867.9|115
1649180680000|2022-04-05 17:44:40|14869.3|14868.3|14868.8|14867.8|14870.3|14869.3|14868.2|14867.2|116
1649180690000|2022-04-05 17:44:50|14868.7|14867.7|14867.1|14866.1|14868.8|14867.8|14866.9|14865.9|122
1649180700000|2022-04-05 17:45:00|14867.4|14866.4|14868.8|14867.8|14869.7|14868.7|14866.8|14865.8|148
1649180710000|2022-04-05 17:45:10|14869.1|14868.1|14871.8|14870.8|14872.6|14871.6|14868.6|14867.6|152
1649180720000|2022-04-05 17:45:20|14871.1|14870.1|14867.6|14866.6|14871.2|14870.2|14867.4|14866.4|137
1649180730000|2022-04-05 17:45:30|14867.8|14866.8|14865.4|14864.4|14868.4|14867.4|14865.4|14864.4|144
1649180740000|2022-04-05 17:45:40|14864.1|14863.1|14864.6|14863.6|14866.7|14865.7|14864.1|14863.1|233
1649180750000|2022-04-05 17:45:50|14864.4|14863.4|14862.1|14861.1|14865.1|14864.1|14861.8|14860.8|175
1649180760000|2022-04-05 17:46:00|14861.9|14860.9|14857.4|14856.4|14862.6|14861.6|14856.3|14855.3|404
1649180770000|2022-04-05 17:46:10|14857.6|14856.6|14854.2|14853.2|14857.6|14856.6|14854.1|14853.1|510
1649180780000|2022-04-05 17:46:20|14854.3|14853.3|14853.8|14852.8|14855.9|14854.9|14853.1|14852.1|181
1649180790000|2022-04-05 17:46:30|14854.2|14853.2|14853.8|14852.8|14855.4|14854.4|14853.6|14852.6|131
1649180800000|2022-04-05 17:46:40|14854.1|14853.1|14857.1|14856.1|14857.2|14856.2|14854.1|14853.1|183
1649180810000|2022-04-05 17:46:50|14856.9|14855.9|14856.6|14855.6|14856.9|14855.9|14855.6|14854.6|98
1649180820000|2022-04-05 17:47:00|14856.4|14855.4|14857.1|14856.1|14858.6|14857.6|14855.9|14854.9|183
1649180830000|2022-04-05 17:47:10|14857.2|14856.2|14857.6|14856.6|14857.7|14856.7|14852.8|14851.8|241
1649180840000|2022-04-05 17:47:20|14857.3|14856.3|14858.8|14857.8|14859.8|14858.8|14857.2|14856.2|194
1649180850000|2022-04-05 17:47:30|14858.2|14857.2|14859.1|14858.1|14859.2|14858.2|14857.6|14856.6|102
1649180860000|2022-04-05 17:47:40|14859.2|14858.2|14858.9|14857.9|14859.8|14858.8|14857.6|14856.6|142
1649180870000|2022-04-05 17:47:50|14858.8|14857.8|14860.9|14859.9|14861.1|14860.1|14858.8|14857.8|115
1649180880000|2022-04-05 17:48:00|14860.7|14859.7|14861.3|14860.3|14861.4|14860.4|14858.4|14857.4|140
1649180890000|2022-04-05 17:48:10|14861.1|14860.1|14858.8|14857.8|14861.2|14860.2|14858.3|14857.3|95
1649180900000|2022-04-05 17:48:20|14858.7|14857.7|14858.2|14857.2|14859.7|14858.7|14858.1|14857.1|69
1649180910000|2022-04-05 17:48:30|14858.6|14857.6|14858.9|14857.9|14859.6|14858.6|14857.7|14856.7|66
1649180920000|2022-04-05 17:48:40|14858.8|14857.8|14857.3|14856.3|14858.8|14857.8|14856.7|14855.7|63
1649180930000|2022-04-05 17:48:50|14857.6|14856.6|14859.8|14858.8|14859.9|14858.9|14857.6|14856.6|104
1649180940000|2022-04-05 17:49:00|14859.9|14858.9|14858.9|14857.9|14860.8|14859.8|14858.9|14857.9|85
1649180950000|2022-04-05 17:49:10|14858.8|14857.8|14854.8|14853.8|14859.3|14858.3|14853.8|14852.8|216
1649180960000|2022-04-05 17:49:20|14854.4|14853.4|14856.1|14855.1|14856.6|14855.6|14854.3|14853.3|142
1649180970000|2022-04-05 17:49:30|14856.2|14855.2|14854.8|14853.8|14856.9|14855.9|14852.7|14851.7|108
1649180980000|2022-04-05 17:49:40|14854.9|14853.9|14855.6|14854.6|14856.1|14855.1|14853.8|14852.8|81
1649180990000|2022-04-05 17:49:50|14855.4|14854.4|14857.1|14856.1|14858.1|14857.1|14854.4|14853.4|78
1649181000000|2022-04-05 17:50:00|14856.4|14855.4|14852.8|14851.8|14856.8|14855.8|14851.8|14850.8|149
1649181010000|2022-04-05 17:50:10|14852.7|14851.7|14854.2|14853.2|14855.4|14854.4|14852.1|14851.1|116
1649181020000|2022-04-05 17:50:20|14854.1|14853.1|14855.6|14854.6|14855.6|14854.6|14852.1|14851.1|123
1649181030000|2022-04-05 17:50:30|14855.7|14854.7|14856.8|14855.8|14857.3|14856.3|14855.6|14854.6|68
1649181040000|2022-04-05 17:50:40|14856.7|14855.7|14856.2|14855.2|14856.9|14855.9|14855.1|14854.1|100
1649181050000|2022-04-05 17:50:50|14856.1|14855.1|14855.1|14854.1|14856.1|14855.1|14853.3|14852.3|74
1649181060000|2022-04-05 17:51:00|14854.7|14853.7|14855.8|14854.8|14857.3|14856.3|14853.9|14852.9|117
1649181070000|2022-04-05 17:51:10|14855.3|14854.3|14857.1|14856.1|14857.1|14856.1|14855.1|14854.1|46
1649181080000|2022-04-05 17:51:20|14856.9|14855.9|14854.1|14853.1|14857.2|14856.2|14853.6|14852.6|68
1649181090000|2022-04-05 17:51:30|14854.2|14853.2|14855.6|14854.6|14855.7|14854.7|14852.4|14851.4|81
1649181100000|2022-04-05 17:51:40|14855.7|14854.7|14854.6|14853.6|14855.8|14854.8|14854.3|14853.3|38
1649181110000|2022-04-05 17:51:50|14854.7|14853.7|14853.9|14852.9|14855.6|14854.6|14852.6|14851.6|102
1649181120000|2022-04-05 17:52:00|14853.8|14852.8|14853.1|14852.1|14854.6|14853.6|14851.1|14850.1|174
1649181130000|2022-04-05 17:52:10|14852.9|14851.9|14852.8|14851.8|14853.6|14852.6|14851.6|14850.6|92
1649181140000|2022-04-05 17:52:20|14852.6|14851.6|14853.4|14852.4|14854.1|14853.1|14851.7|14850.7|137
1649181150000|2022-04-05 17:52:30|14853.2|14852.2|14851.8|14850.8|14854.8|14853.8|14851.8|14850.8|97
1649181160000|2022-04-05 17:52:40|14851.6|14850.6|14854.1|14853.1|14854.1|14853.1|14851.3|14850.3|73
1649181170000|2022-04-05 17:52:50|14855.1|14854.1|14854.1|14853.1|14856.7|14855.7|14853.8|14852.8|148
1649181180000|2022-04-05 17:53:00|14853.8|14852.8|14855.6|14854.6|14857.3|14856.3|14853.8|14852.8|103
1649181190000|2022-04-05 17:53:10|14855.7|14854.7|14853.7|14852.7|14855.7|14854.7|14852.8|14851.8|98
1649181200000|2022-04-05 17:53:20|14853.6|14852.6|14852.6|14851.6|14854.8|14853.8|14852.4|14851.4|83
1649181210000|2022-04-05 17:53:30|14852.7|14851.7|14849.3|14848.3|14853.9|14852.9|14848.6|14847.6|282
1649181220000|2022-04-05 17:53:40|14849.2|14848.2|14845.6|14844.6|14849.7|14848.7|14843.3|14842.3|707
1649181230000|2022-04-05 17:53:50|14845.1|14844.1|14847.3|14846.3|14847.4|14846.4|14844.2|14843.2|262
1649181240000|2022-04-05 17:54:00|14847.6|14846.6|14846.7|14845.7|14848.3|14847.3|14844.8|14843.8|182
1649181250000|2022-04-05 17:54:10|14846.6|14845.6|14849.4|14848.4|14849.8|14848.8|14846.3|14845.3|143
1649181260000|2022-04-05 17:54:20|14849.3|14848.3|14851.7|14850.7|14852.8|14851.8|14847.2|14846.2|188
1649181270000|2022-04-05 17:54:30|14851.6|14850.6|14857.1|14856.1|14857.3|14856.3|14850.3|14849.3|276
1649181280000|2022-04-05 17:54:40|14857.3|14856.3|14853.7|14852.7|14858.8|14857.8|14853.6|14852.6|271
1649181290000|2022-04-05 17:54:50|14853.6|14852.6|14851.8|14850.8|14853.7|14852.7|14850.6|14849.6|144
1649181300000|2022-04-05 17:55:00|14851.6|14850.6|14849.8|14848.8|14853.6|14852.6|14848.1|14847.1|140
1649181310000|2022-04-05 17:55:10|14850.1|14849.1|14850.8|14849.8|14853.2|14852.2|14849.6|14848.6|135
1649181320000|2022-04-05 17:55:20|14850.7|14849.7|14850.1|14849.1|14851.1|14850.1|14849.1|14848.1|59
1649181330000|2022-04-05 17:55:30|14849.9|14848.9|14850.3|14849.3|14850.8|14849.8|14848.6|14847.6|67
1649181340000|2022-04-05 17:55:40|14850.2|14849.2|14850.2|14849.2|14850.8|14849.8|14848.3|14847.3|74
1649181350000|2022-04-05 17:55:50|14850.1|14849.1|14851.8|14850.8|14852.8|14851.8|14849.9|14848.9|77
1649181360000|2022-04-05 17:56:00|14851.6|14850.6|14853.1|14852.1|14854.3|14853.3|14851.6|14850.6|125
1649181370000|2022-04-05 17:56:10|14852.8|14851.8|14856.1|14855.1|14856.8|14855.8|14852.7|14851.7|131
1649181380000|2022-04-05 17:56:20|14856.2|14855.2|14857.8|14856.8|14858.4|14857.4|14855.7|14854.7|156
1649181390000|2022-04-05 17:56:30|14857.7|14856.7|14858.3|14857.3|14858.7|14857.7|14856.3|14855.3|102
1649181400000|2022-04-05 17:56:40|14858.1|14857.1|14859.3|14858.3|14859.8|14858.8|14856.6|14855.6|147
1649181410000|2022-04-05 17:56:50|14859.2|14858.2|14862.1|14861.1|14862.4|14861.4|14858.6|14857.6|221
1649181420000|2022-04-05 17:57:00|14861.9|14860.9|14862.9|14861.9|14863.2|14862.2|14859.9|14858.9|175
1649181430000|2022-04-05 17:57:10|14862.8|14861.8|14863.6|14862.6|14863.8|14862.8|14861.9|14860.9|143
1649181440000|2022-04-05 17:57:20|14863.8|14862.8|14865.6|14864.6|14866.1|14865.1|14863.1|14862.1|245
1649181450000|2022-04-05 17:57:30|14865.9|14864.9|14866.2|14865.2|14866.9|14865.9|14865.3|14864.3|183
1649181460000|2022-04-05 17:57:40|14866.3|14865.3|14867.7|14866.7|14868.6|14867.6|14865.9|14864.9|186
1649181470000|2022-04-05 17:57:50|14867.8|14866.8|14867.1|14866.1|14869.1|14868.1|14866.8|14865.8|188
1649181480000|2022-04-05 17:58:00|14866.8|14865.8|14868.3|14867.3|14868.6|14867.6|14864.6|14863.6|215
1649181490000|2022-04-05 17:58:10|14868.2|14867.2|14869.1|14868.1|14869.1|14868.1|14867.3|14866.3|88
1649181500000|2022-04-05 17:58:20|14869.2|14868.2|14866.9|14865.9|14869.6|14868.6|14866.1|14865.1|166
1649181510000|2022-04-05 17:58:30|14866.8|14865.8|14867.6|14866.6|14868.6|14867.6|14866.8|14865.8|69
1649181520000|2022-04-05 17:58:40|14867.4|14866.4|14867.6|14866.6|14868.1|14867.1|14866.8|14865.8|76
1649181530000|2022-04-05 17:58:50|14869.3|14868.3|14869.6|14868.6|14869.9|14868.9|14869.1|14868.1|90
1649181540000|2022-04-05 17:59:00|14869.7|14868.7|14867.1|14866.1|14869.7|14868.7|14866.1|14865.1|119
1649181550000|2022-04-05 17:59:10|14866.9|14865.9|14867.1|14866.1|14868.3|14867.3|14866.6|14865.6|39
1649181560000|2022-04-05 17:59:20|14866.9|14865.9|14863.6|14862.6|14866.9|14865.9|14862.7|14861.7|195
1649181570000|2022-04-05 17:59:30|14863.4|14862.4|14865.8|14864.8|14866.1|14865.1|14862.2|14861.2|112
1649181580000|2022-04-05 17:59:40|14865.9|14864.9|14864.3|14863.3|14866.1|14865.1|14864.1|14863.1|82
1649181590000|2022-04-05 17:59:50|14866.8|14865.8|14868.3|14867.3|14868.6|14867.6|14866.6|14865.6|135
1649181600000|2022-04-05 18:00:00|14867.4|14866.4|14863.4|14862.4|14867.9|14866.9|14863.3|14862.3|153
1649181610000|2022-04-05 18:00:10|14863.6|14862.6|14867.6|14866.6|14867.9|14866.9|14863.4|14862.4|133
1649181620000|2022-04-05 18:00:20|14867.7|14866.7|14873.8|14872.8|14873.9|14872.9|14867.6|14866.6|256
1649181630000|2022-04-05 18:00:30|14873.9|14872.9|14875.6|14874.6|14875.6|14874.6|14873.4|14872.4|189
1649181640000|2022-04-05 18:00:40|14875.8|14874.8|14874.7|14873.7|14876.3|14875.3|14874.1|14873.1|185
1649181650000|2022-04-05 18:00:50|14874.6|14873.6|14874.1|14873.1|14875.9|14874.9|14874.1|14873.1|79
1649181660000|2022-04-05 18:01:00|14873.8|14872.8|14870.9|14869.9|14873.8|14872.8|14870.1|14869.1|201
1649181670000|2022-04-05 18:01:10|14871.1|14870.1|14868.8|14867.8|14871.1|14870.1|14867.3|14866.3|159
1649181680000|2022-04-05 18:01:20|14868.7|14867.7|14868.6|14867.6|14868.8|14867.8|14867.1|14866.1|87
1649181690000|2022-04-05 18:01:30|14868.7|14867.7|14866.8|14865.8|14870.2|14869.2|14865.7|14864.7|129
1649181700000|2022-04-05 18:01:40|14867.1|14866.1|14864.6|14863.6|14867.2|14866.2|14864.2|14863.2|105
1649181710000|2022-04-05 18:01:50|14864.4|14863.4|14861.1|14860.1|14864.4|14863.4|14860.6|14859.6|194
1649181720000|2022-04-05 18:02:00|14861.2|14860.2|14859.1|14858.1|14861.9|14860.9|14858.9|14857.9|186
1649181730000|2022-04-05 18:02:10|14858.9|14857.9|14858.3|14857.3|14860.4|14859.4|14857.9|14856.9|131
1649181740000|2022-04-05 18:02:20|14858.4|14857.4|14857.3|14856.3|14859.2|14858.2|14856.8|14855.8|153
1649181750000|2022-04-05 18:02:30|14857.4|14856.4|14857.3|14856.3|14858.1|14857.1|14856.6|14855.6|91
1649181760000|2022-04-05 18:02:40|14857.1|14856.1|14861.6|14860.6|14861.7|14860.7|14856.8|14855.8|137
1649181770000|2022-04-05 18:02:50|14861.7|14860.7|14859.7|14858.7|14862.1|14861.1|14859.2|14858.2|100
1649181780000|2022-04-05 18:03:00|14859.6|14858.6|14860.3|14859.3|14861.8|14860.8|14858.6|14857.6|100
1649181790000|2022-04-05 18:03:10|14860.4|14859.4|14860.3|14859.3|14861.3|14860.3|14859.2|14858.2|51
1649181800000|2022-04-05 18:03:20|14860.1|14859.1|14861.1|14860.1|14862.7|14861.7|14859.2|14858.2|65
1649181810000|2022-04-05 18:03:30|14860.9|14859.9|14860.8|14859.8|14862.2|14861.2|14860.4|14859.4|27
1649181820000|2022-04-05 18:03:40|14860.7|14859.7|14858.6|14857.6|14861.6|14860.6|14858.6|14857.6|76
1649181830000|2022-04-05 18:03:50|14858.8|14857.8|14859.6|14858.6|14860.6|14859.6|14857.4|14856.4|87
1649181840000|2022-04-05 18:04:00|14859.4|14858.4|14857.8|14856.8|14860.9|14859.9|14857.6|14856.6|74
1649181850000|2022-04-05 18:04:10|14858.1|14857.1|14858.4|14857.4|14859.6|14858.6|14857.8|14856.8|30
1649181860000|2022-04-05 18:04:20|14858.6|14857.6|14857.6|14856.6|14859.6|14858.6|14856.6|14855.6|107
1649181870000|2022-04-05 18:04:30|14857.3|14856.3|14856.3|14855.3|14858.3|14857.3|14856.1|14855.1|68
1649181880000|2022-04-05 18:04:40|14856.6|14855.6|14860.8|14859.8|14861.2|14860.2|14856.3|14855.3|96
1649181890000|2022-04-05 18:04:50|14860.7|14859.7|14861.1|14860.1|14861.3|14860.3|14859.2|14858.2|59
1649181900000|2022-04-05 18:05:00|14861.2|14860.2|14859.6|14858.6|14862.4|14861.4|14859.6|14858.6|108
1649181910000|2022-04-05 18:05:10|14859.4|14858.4|14860.3|14859.3|14860.3|14859.3|14857.8|14856.8|89
1649181920000|2022-04-05 18:05:20|14860.6|14859.6|14859.8|14858.8|14860.7|14859.7|14858.4|14857.4|68
1649181930000|2022-04-05 18:05:30|14859.9|14858.9|14860.6|14859.6|14860.8|14859.8|14859.8|14858.8|43
1649181940000|2022-04-05 18:05:40|14860.4|14859.4|14859.3|14858.3|14861.1|14860.1|14858.6|14857.6|58
1649181950000|2022-04-05 18:05:50|14859.4|14858.4|14859.3|14858.3|14859.8|14858.8|14856.9|14855.9|96
1649181960000|2022-04-05 18:06:00|14859.2|14858.2|14862.2|14861.2|14862.4|14861.4|14857.9|14856.9|126
1649181970000|2022-04-05 18:06:10|14862.6|14861.6|14862.8|14861.8|14863.7|14862.7|14861.9|14860.9|132
1649181980000|2022-04-05 18:06:20|14862.6|14861.6|14858.3|14857.3|14862.8|14861.8|14858.1|14857.1|80
1649181990000|2022-04-05 18:06:30|14858.1|14857.1|14856.3|14855.3|14858.3|14857.3|14856.1|14855.1|120
1649182000000|2022-04-05 18:06:40|14855.8|14854.8|14859.1|14858.1|14859.7|14858.7|14855.6|14854.6|76
1649182010000|2022-04-05 18:06:50|14858.3|14857.3|14858.1|14857.1|14858.3|14857.3|14856.1|14855.1|45
1649182020000|2022-04-05 18:07:00|14857.9|14856.9|14860.7|14859.7|14862.7|14861.7|14856.8|14855.8|109
1649182030000|2022-04-05 18:07:10|14860.8|14859.8|14863.8|14862.8|14864.9|14863.9|14860.1|14859.1|149
1649182040000|2022-04-05 18:07:20|14864.3|14863.3|14867.1|14866.1|14867.6|14866.6|14862.8|14861.8|188
1649182050000|2022-04-05 18:07:30|14867.2|14866.2|14869.6|14868.6|14869.8|14868.8|14867.1|14866.1|135
1649182060000|2022-04-05 18:07:40|14869.3|14868.3|14870.4|14869.4|14873.1|14872.1|14869.3|14868.3|160
1649182070000|2022-04-05 18:07:50|14870.3|14869.3|14867.6|14866.6|14871.1|14870.1|14866.9|14865.9|107
1649182080000|2022-04-05 18:08:00|14867.7|14866.7|14868.7|14867.7|14868.9|14867.9|14866.8|14865.8|93
1649182090000|2022-04-05 18:08:10|14868.8|14867.8|14866.7|14865.7|14868.8|14867.8|14866.6|14865.6|48
1649182100000|2022-04-05 18:08:20|14866.6|14865.6|14871.8|14870.8|14872.4|14871.4|14866.6|14865.6|144
1649182110000|2022-04-05 18:08:30|14871.7|14870.7|14869.4|14868.4|14872.3|14871.3|14869.1|14868.1|113
1649182120000|2022-04-05 18:08:40|14869.6|14868.6|14865.9|14864.9|14869.6|14868.6|14865.9|14864.9|65
1649182130000|2022-04-05 18:08:50|14866.6|14865.6|14864.6|14863.6|14866.6|14865.6|14864.1|14863.1|114
1649182140000|2022-04-05 18:09:00|14864.3|14863.3|14859.6|14858.6|14865.8|14864.8|14859.4|14858.4|163
1649182150000|2022-04-05 18:09:10|14859.7|14858.7|14861.2|14860.2|14861.9|14860.9|14859.2|14858.2|85
1649182160000|2022-04-05 18:09:20|14861.3|14860.3|14859.4|14858.4|14862.8|14861.8|14859.1|14858.1|47
1649182170000|2022-04-05 18:09:30|14859.6|14858.6|14860.6|14859.6|14861.4|14860.4|14858.9|14857.9|105
1649182180000|2022-04-05 18:09:40|14860.4|14859.4|14860.6|14859.6|14860.8|14859.8|14859.1|14858.1|40
1649182190000|2022-04-05 18:09:50|14861.1|14860.1|14859.3|14858.3|14861.4|14860.4|14859.1|14858.1|66
1649182200000|2022-04-05 18:10:00|14859.4|14858.4|14860.9|14859.9|14863.1|14862.1|14859.4|14858.4|68
1649182210000|2022-04-05 18:10:10|14861.1|14860.1|14860.9|14859.9|14861.8|14860.8|14860.3|14859.3|40
1649182220000|2022-04-05 18:10:20|14860.8|14859.8|14862.9|14861.9|14863.8|14862.8|14860.8|14859.8|42
1649182230000|2022-04-05 18:10:30|14863.1|14862.1|14862.7|14861.7|14863.1|14862.1|14860.8|14859.8|33
1649182240000|2022-04-05 18:10:40|14862.8|14861.8|14861.1|14860.1|14863.1|14862.1|14859.8|14858.8|42
1649182250000|2022-04-05 18:10:50|14861.2|14860.2|14858.1|14857.1|14861.2|14860.2|14857.6|14856.6|188
1649182260000|2022-04-05 18:11:00|14856.8|14855.8|14855.6|14854.6|14857.2|14856.2|14854.3|14853.3|190
1649182270000|2022-04-05 18:11:10|14855.4|14854.4|14860.6|14859.6|14861.2|14860.2|14855.1|14854.1|139
1649182280000|2022-04-05 18:11:20|14860.8|14859.8|14861.9|14860.9|14863.7|14862.7|14860.8|14859.8|92
1649182290000|2022-04-05 18:11:30|14861.8|14860.8|14864.6|14863.6|14864.7|14863.7|14861.6|14860.6|87
1649182300000|2022-04-05 18:11:40|14864.7|14863.7|14867.8|14866.8|14869.3|14868.3|14864.3|14863.3|193
1649182310000|2022-04-05 18:11:50|14867.6|14866.6|14869.8|14868.8|14869.8|14868.8|14867.1|14866.1|82
1649182320000|2022-04-05 18:12:00|14869.4|14868.4|14871.8|14870.8|14874.1|14873.1|14869.1|14868.1|221
1649182330000|2022-04-05 18:12:10|14871.6|14870.6|14868.4|14867.4|14872.3|14871.3|14866.1|14865.1|116
1649182340000|2022-04-05 18:12:20|14868.3|14867.3|14870.6|14869.6|14870.7|14869.7|14868.1|14867.1|77
1649182350000|2022-04-05 18:12:30|14870.8|14869.8|14870.1|14869.1|14870.8|14869.8|14868.3|14867.3|40
1649182360000|2022-04-05 18:12:40|14870.6|14869.6|14867.3|14866.3|14870.6|14869.6|14867.3|14866.3|82
1649182370000|2022-04-05 18:12:50|14867.2|14866.2|14865.9|14864.9|14867.6|14866.6|14865.8|14864.8|67
1649182380000|2022-04-05 18:13:00|14865.8|14864.8|14868.1|14867.1|14868.3|14867.3|14865.1|14864.1|45
1649182390000|2022-04-05 18:13:10|14868.3|14867.3|14869.1|14868.1|14871.3|14870.3|14867.2|14866.2|90
1649182400000|2022-04-05 18:13:20|14868.8|14867.8|14869.6|14868.6|14870.8|14869.8|14868.6|14867.6|43
1649182410000|2022-04-05 18:13:30|14869.4|14868.4|14868.8|14867.8|14870.3|14869.3|14868.6|14867.6|18
1649182420000|2022-04-05 18:13:40|14869.1|14868.1|14871.1|14870.1|14871.1|14870.1|14868.6|14867.6|43
1649182430000|2022-04-05 18:13:50|14871.2|14870.2|14873.6|14872.6|14873.6|14872.6|14870.6|14869.6|108
1649182440000|2022-04-05 18:14:00|14873.4|14872.4|14871.9|14870.9|14873.4|14872.4|14869.3|14868.3|77
1649182450000|2022-04-05 18:14:10|14872.1|14871.1|14871.3|14870.3|14873.1|14872.1|14871.1|14870.1|59
1649182460000|2022-04-05 18:14:20|14871.2|14870.2|14871.6|14870.6|14871.8|14870.8|14870.1|14869.1|44
1649182470000|2022-04-05 18:14:30|14871.1|14870.1|14872.7|14871.7|14872.9|14871.9|14870.8|14869.8|47
1649182480000|2022-04-05 18:14:40|14872.8|14871.8|14872.9|14871.9|14875.6|14874.6|14872.3|14871.3|152
1649182490000|2022-04-05 18:14:50|14872.8|14871.8|14874.1|14873.1|14875.6|14874.6|14872.2|14871.2|142
1649182500000|2022-04-05 18:15:00|14873.8|14872.8|14874.1|14873.1|14874.6|14873.6|14870.9|14869.9|120
1649182510000|2022-04-05 18:15:10|14873.6|14872.6|14872.8|14871.8|14874.6|14873.6|14871.1|14870.1|79
1649182520000|2022-04-05 18:15:20|14872.7|14871.7|14874.6|14873.6|14875.3|14874.3|14871.8|14870.8|58
1649182530000|2022-04-05 18:15:30|14874.8|14873.8|14874.3|14873.3|14874.8|14873.8|14871.7|14870.7|84
1649182540000|2022-04-05 18:15:40|14874.4|14873.4|14872.6|14871.6|14875.4|14874.4|14872.6|14871.6|68
1649182550000|2022-04-05 18:15:50|14872.3|14871.3|14873.4|14872.4|14873.9|14872.9|14871.6|14870.6|31
1649182560000|2022-04-05 18:16:00|14873.6|14872.6|14873.3|14872.3|14875.1|14874.1|14873.3|14872.3|40
1649182570000|2022-04-05 18:16:10|14873.6|14872.6|14873.9|14872.9|14874.6|14873.6|14873.2|14872.2|48
1649182580000|2022-04-05 18:16:20|14874.1|14873.1|14868.7|14867.7|14874.1|14873.1|14868.3|14867.3|188
1649182590000|2022-04-05 18:16:30|14868.6|14867.6|14867.8|14866.8|14868.6|14867.6|14866.8|14865.8|95
1649182600000|2022-04-05 18:16:40|14868.1|14867.1|14872.3|14871.3|14872.8|14871.8|14867.6|14866.6|103
1649182610000|2022-04-05 18:16:50|14872.4|14871.4|14873.2|14872.2|14873.2|14872.2|14871.3|14870.3|69
1649182620000|2022-04-05 18:17:00|14873.1|14872.1|14876.8|14875.8|14877.3|14876.3|14873.1|14872.1|172
1649182630000|2022-04-05 18:17:10|14877.3|14876.3|14880.8|14879.8|14880.8|14879.8|14877.1|14876.1|260
1649182640000|2022-04-05 18:17:20|14881.1|14880.1|14880.2|14879.2|14881.1|14880.1|14878.6|14877.6|114
1649182650000|2022-04-05 18:17:30|14880.3|14879.3|14880.2|14879.2|14881.8|14880.8|14878.4|14877.4|182
1649182660000|2022-04-05 18:17:40|14880.3|14879.3|14879.4|14878.4|14880.9|14879.9|14879.3|14878.3|43
1649182670000|2022-04-05 18:17:50|14879.3|14878.3|14880.6|14879.6|14882.3|14881.3|14879.3|14878.3|123
1649182680000|2022-04-05 18:18:00|14880.4|14879.4|14880.6|14879.6|14883.2|14882.2|14880.3|14879.3|137
1649182690000|2022-04-05 18:18:10|14880.4|14879.4|14885.8|14884.8|14886.2|14885.2|14879.2|14878.2|205
1649182700000|2022-04-05 18:18:20|14886.2|14885.2|14891.6|14890.6|14893.2|14892.2|14885.8|14884.8|346
1649182710000|2022-04-05 18:18:30|14890.8|14889.8|14894.6|14893.6|14897.1|14896.1|14889.6|14888.6|310
1649182720000|2022-04-05 18:18:40|14894.4|14893.4|14891.7|14890.7|14895.3|14894.3|14890.1|14889.1|177
1649182730000|2022-04-05 18:18:50|14891.6|14890.6|14889.7|14888.7|14892.7|14891.7|14887.1|14886.1|128
1649182740000|2022-04-05 18:19:00|14889.9|14888.9|14886.9|14885.9|14890.7|14889.7|14885.8|14884.8|112
1649182750000|2022-04-05 18:19:10|14886.8|14885.8|14887.7|14886.7|14888.3|14887.3|14886.3|14885.3|125
1649182760000|2022-04-05 18:19:20|14887.8|14886.8|14887.8|14886.8|14889.3|14888.3|14885.8|14884.8|134
1649182770000|2022-04-05 18:19:30|14887.7|14886.7|14894.1|14893.1|14894.3|14893.3|14887.7|14886.7|114
1649182780000|2022-04-05 18:19:40|14894.2|14893.2|14897.2|14896.2|14897.3|14896.3|14893.9|14892.9|132
1649182790000|2022-04-05 18:19:50|14897.3|14896.3|14899.3|14898.3|14900.1|14899.1|14896.8|14895.8|141
1649182800000|2022-04-05 18:20:00|14899.2|14898.2|14898.3|14897.3|14900.7|14899.7|14897.6|14896.6|215
1649182810000|2022-04-05 18:20:10|14898.4|14897.4|14902.8|14901.8|14903.1|14902.1|14898.3|14897.3|160
1649182820000|2022-04-05 18:20:20|14902.9|14901.9|14901.9|14900.9|14904.1|14903.1|14900.7|14899.7|166
1649182830000|2022-04-05 18:20:30|14901.8|14900.8|14903.9|14902.9|14904.1|14903.1|14901.6|14900.6|140
1649182840000|2022-04-05 18:20:40|14903.8|14902.8|14900.6|14899.6|14904.1|14903.1|14900.4|14899.4|148
1649182850000|2022-04-05 18:20:50|14900.4|14899.4|14895.8|14894.8|14901.1|14900.1|14894.3|14893.3|234
1649182860000|2022-04-05 18:21:00|14896.3|14895.3|14900.8|14899.8|14900.8|14899.8|14894.7|14893.7|140
1649182870000|2022-04-05 18:21:10|14900.4|14899.4|14900.2|14899.2|14901.9|14900.9|14899.2|14898.2|108
1649182880000|2022-04-05 18:21:20|14900.3|14899.3|14896.6|14895.6|14900.3|14899.3|14896.1|14895.1|83
1649182890000|2022-04-05 18:21:30|14896.3|14895.3|14895.8|14894.8|14896.9|14895.9|14895.6|14894.6|84
1649182900000|2022-04-05 18:21:40|14895.4|14894.4|14894.6|14893.6|14895.8|14894.8|14894.3|14893.3|77
1649182910000|2022-04-05 18:21:50|14894.3|14893.3|14893.2|14892.2|14894.6|14893.6|14892.3|14891.3|155
1649182920000|2022-04-05 18:22:00|14893.3|14892.3|14893.1|14892.1|14894.2|14893.2|14889.1|14888.1|236
1649182930000|2022-04-05 18:22:10|14893.2|14892.2|14894.4|14893.4|14897.1|14896.1|14892.7|14891.7|132
1649182940000|2022-04-05 18:22:20|14894.3|14893.3|14891.6|14890.6|14896.3|14895.3|14891.2|14890.2|75
1649182950000|2022-04-05 18:22:30|14891.7|14890.7|14890.8|14889.8|14892.2|14891.2|14890.3|14889.3|129
1649182960000|2022-04-05 18:22:40|14891.1|14890.1|14890.3|14889.3|14892.8|14891.8|14890.2|14889.2|78
1649182970000|2022-04-05 18:22:50|14890.4|14889.4|14890.3|14889.3|14890.9|14889.9|14889.3|14888.3|97
1649182980000|2022-04-05 18:23:00|14888.3|14887.3|14885.6|14884.6|14888.3|14887.3|14881.3|14880.3|777
1649182990000|2022-04-05 18:23:10|14885.4|14884.4|14884.6|14883.6|14888.6|14887.6|14884.6|14883.6|134
1649183000000|2022-04-05 18:23:20|14884.4|14883.4|14882.6|14881.6|14884.6|14883.6|14882.1|14881.1|122
1649183010000|2022-04-05 18:23:30|14882.3|14881.3|14882.6|14881.6|14883.3|14882.3|14881.6|14880.6|135
1649183020000|2022-04-05 18:23:40|14882.3|14881.3|14885.2|14884.2|14886.9|14885.9|14882.3|14881.3|108
1649183030000|2022-04-05 18:23:50|14885.1|14884.1|14885.2|14884.2|14886.7|14885.7|14884.8|14883.8|63
1649183040000|2022-04-05 18:24:00|14884.8|14883.8|14884.1|14883.1|14884.8|14883.8|14882.1|14881.1|64
1649183050000|2022-04-05 18:24:10|14884.3|14883.3|14884.8|14883.8|14885.2|14884.2|14881.8|14880.8|68
1649183060000|2022-04-05 18:24:20|14884.9|14883.9|14885.9|14884.9|14886.9|14885.9|14884.7|14883.7|120
1649183070000|2022-04-05 18:24:30|14885.8|14884.8|14887.3|14886.3|14888.6|14887.6|14885.8|14884.8|85
1649183080000|2022-04-05 18:24:40|14887.6|14886.6|14889.1|14888.1|14889.8|14888.8|14886.7|14885.7|73
1649183090000|2022-04-05 18:24:50|14889.2|14888.2|14888.1|14887.1|14889.2|14888.2|14887.1|14886.1|81
1649183100000|2022-04-05 18:25:00|14888.2|14887.2|14888.9|14887.9|14889.8|14888.8|14887.3|14886.3|107
1649183110000|2022-04-05 18:25:10|14888.8|14887.8|14893.2|14892.2|14894.4|14893.4|14888.8|14887.8|168
1649183120000|2022-04-05 18:25:20|14893.3|14892.3|14892.7|14891.7|14893.7|14892.7|14891.6|14890.6|84
1649183130000|2022-04-05 18:25:30|14892.6|14891.6|14888.1|14887.1|14893.1|14892.1|14887.3|14886.3|146
1649183140000|2022-04-05 18:25:40|14888.2|14887.2|14889.6|14888.6|14890.7|14889.7|14888.2|14887.2|54
1649183150000|2022-04-05 18:25:50|14889.4|14888.4|14889.7|14888.7|14891.4|14890.4|14888.9|14887.9|99
1649183160000|2022-04-05 18:26:00|14889.8|14888.8|14891.4|14890.4|14891.6|14890.6|14889.8|14888.8|92
1649183170000|2022-04-05 18:26:10|14891.6|14890.6|14888.4|14887.4|14891.6|14890.6|14888.3|14887.3|66
1649183180000|2022-04-05 18:26:20|14888.6|14887.6|14886.6|14885.6|14888.6|14887.6|14885.9|14884.9|98
1649183190000|2022-04-05 18:26:30|14886.8|14885.8|14886.4|14885.4|14887.2|14886.2|14885.3|14884.3|85
1649183200000|2022-04-05 18:26:40|14886.7|14885.7|14886.1|14885.1|14887.1|14886.1|14884.8|14883.8|74
1649183210000|2022-04-05 18:26:50|14885.9|14884.9|14885.8|14884.8|14886.6|14885.6|14884.2|14883.2|73
1649183220000|2022-04-05 18:27:00|14885.6|14884.6|14888.1|14887.1|14891.3|14890.3|14885.2|14884.2|120
1649183230000|2022-04-05 18:27:10|14887.9|14886.9|14892.2|14891.2|14892.2|14891.2|14887.9|14886.9|67
1649183240000|2022-04-05 18:27:20|14892.1|14891.1|14890.1|14889.1|14892.8|14891.8|14889.8|14888.8|85
1649183250000|2022-04-05 18:27:30|14890.2|14889.2|14889.2|14888.2|14890.2|14889.2|14888.6|14887.6|46
1649183260000|2022-04-05 18:27:40|14889.1|14888.1|14891.7|14890.7|14891.9|14890.9|14889.1|14888.1|38
1649183270000|2022-04-05 18:27:50|14891.8|14890.8|14896.2|14895.2|14897.8|14896.8|14891.8|14890.8|176
1649183280000|2022-04-05 18:28:00|14896.1|14895.1|14898.6|14897.6|14898.6|14897.6|14895.4|14894.4|124
1649183290000|2022-04-05 18:28:10|14898.3|14897.3|14894.1|14893.1|14898.3|14897.3|14891.3|14890.3|127
1649183300000|2022-04-05 18:28:20|14893.9|14892.9|14896.1|14895.1|14896.8|14895.8|14892.6|14891.6|86
1649183310000|2022-04-05 18:28:30|14895.9|14894.9|14894.4|14893.4|14896.6|14895.6|14894.2|14893.2|28
1649183320000|2022-04-05 18:28:40|14894.3|14893.3|14887.1|14886.1|14894.3|14893.3|14886.1|14885.1|384
1649183330000|2022-04-05 18:28:50|14887.8|14886.8|14887.2|14886.2|14887.9|14886.9|14886.4|14885.4|64
1649183340000|2022-04-05 18:29:00|14886.6|14885.6|14884.1|14883.1|14886.7|14885.7|14882.6|14881.6|223
1649183350000|2022-04-05 18:29:10|14884.3|14883.3|14882.6|14881.6|14884.6|14883.6|14882.4|14881.4|108
1649183360000|2022-04-05 18:29:20|14882.3|14881.3|14877.9|14876.9|14882.4|14881.4|14876.9|14875.9|353
1649183370000|2022-04-05 18:29:30|14878.1|14877.1|14878.3|14877.3|14880.3|14879.3|14877.1|14876.1|186
1649183380000|2022-04-05 18:29:40|14878.7|14877.7|14879.2|14878.2|14881.2|14880.2|14877.4|14876.4|94
1649183390000|2022-04-05 18:29:50|14878.9|14877.9|14881.8|14880.8|14881.8|14880.8|14878.9|14877.9|120
1649183400000|2022-04-05 18:30:00|14881.6|14880.6|14881.3|14880.3|14882.8|14881.8|14879.7|14878.7|117
1649183410000|2022-04-05 18:30:10|14881.4|14880.4|14878.1|14877.1|14882.1|14881.1|14878.1|14877.1|75
1649183420000|2022-04-05 18:30:20|14877.8|14876.8|14876.4|14875.4|14879.6|14878.6|14875.9|14874.9|124
1649183430000|2022-04-05 18:30:30|14876.3|14875.3|14876.2|14875.2|14876.8|14875.8|14874.1|14873.1|176
1649183440000|2022-04-05 18:30:40|14876.1|14875.1|14878.8|14877.8|14879.2|14878.2|14876.1|14875.1|103
1649183450000|2022-04-05 18:30:50|14878.7|14877.7|14877.7|14876.7|14878.8|14877.8|14876.8|14875.8|76
1649183460000|2022-04-05 18:31:00|14877.6|14876.6|14875.9|14874.9|14879.8|14878.8|14875.8|14874.8|130
1649183470000|2022-04-05 18:31:10|14876.2|14875.2|14877.8|14876.8|14878.3|14877.3|14875.9|14874.9|35
1649183480000|2022-04-05 18:31:20|14877.3|14876.3|14879.1|14878.1|14879.9|14878.9|14877.3|14876.3|89
1649183490000|2022-04-05 18:31:30|14878.8|14877.8|14879.3|14878.3|14880.6|14879.6|14876.6|14875.6|111
1649183500000|2022-04-05 18:31:40|14879.1|14878.1|14878.6|14877.6|14879.8|14878.8|14877.4|14876.4|83
1649183510000|2022-04-05 18:31:50|14878.4|14877.4|14878.4|14877.4|14879.1|14878.1|14876.8|14875.8|49
1649183520000|2022-04-05 18:32:00|14878.3|14877.3|14881.7|14880.7|14886.6|14885.6|14878.3|14877.3|278
1649183530000|2022-04-05 18:32:10|14882.1|14881.1|14883.1|14882.1|14884.3|14883.3|14881.1|14880.1|94
1649183540000|2022-04-05 18:32:20|14883.2|14882.2|14880.4|14879.4|14883.4|14882.4|14880.1|14879.1|76
1649183550000|2022-04-05 18:32:30|14880.6|14879.6|14881.8|14880.8|14882.4|14881.4|14880.3|14879.3|40
1649183560000|2022-04-05 18:32:40|14881.9|14880.9|14878.8|14877.8|14881.9|14880.9|14877.8|14876.8|85
1649183570000|2022-04-05 18:32:50|14878.6|14877.6|14875.7|14874.7|14878.8|14877.8|14874.8|14873.8|146
1649183580000|2022-04-05 18:33:00|14875.8|14874.8|14878.4|14877.4|14878.4|14877.4|14875.3|14874.3|111
1649183590000|2022-04-05 18:33:10|14878.6|14877.6|14877.1|14876.1|14879.1|14878.1|14876.4|14875.4|71
1649183600000|2022-04-05 18:33:20|14876.7|14875.7|14877.8|14876.8|14879.2|14878.2|14876.6|14875.6|68
1649183610000|2022-04-05 18:33:30|14877.6|14876.6|14882.7|14881.7|14882.8|14881.8|14877.2|14876.2|114
1649183620000|2022-04-05 18:33:40|14882.6|14881.6|14882.2|14881.2|14882.8|14881.8|14880.2|14879.2|101
1649183630000|2022-04-05 18:33:50|14882.3|14881.3|14880.6|14879.6|14883.6|14882.6|14879.2|14878.2|78
1649183640000|2022-04-05 18:34:00|14879.2|14878.2|14875.6|14874.6|14879.2|14878.2|14875.6|14874.6|114
1649183650000|2022-04-05 18:34:10|14875.7|14874.7|14873.2|14872.2|14876.1|14875.1|14872.4|14871.4|210
1649183660000|2022-04-05 18:34:20|14873.3|14872.3|14876.4|14875.4|14876.9|14875.9|14872.4|14871.4|114
1649183670000|2022-04-05 18:34:30|14876.2|14875.2|14877.2|14876.2|14878.8|14877.8|14876.2|14875.2|68
1649183680000|2022-04-05 18:34:40|14876.9|14875.9|14876.8|14875.8|14877.3|14876.3|14875.7|14874.7|44
1649183690000|2022-04-05 18:34:50|14876.7|14875.7|14877.8|14876.8|14880.1|14879.1|14876.6|14875.6|89
1649183700000|2022-04-05 18:35:00|14877.7|14876.7|14880.1|14879.1|14880.3|14879.3|14877.2|14876.2|73
1649183710000|2022-04-05 18:35:10|14879.3|14878.3|14877.7|14876.7|14880.1|14879.1|14877.6|14876.6|93
1649183720000|2022-04-05 18:35:20|14877.8|14876.8|14878.1|14877.1|14880.4|14879.4|14876.7|14875.7|101
1649183730000|2022-04-05 18:35:30|14877.6|14876.6|14882.3|14881.3|14882.9|14881.9|14877.4|14876.4|80
1649183740000|2022-04-05 18:35:40|14882.4|14881.4|14883.9|14882.9|14884.1|14883.1|14881.7|14880.7|72
1649183750000|2022-04-05 18:35:50|14884.1|14883.1|14889.1|14888.1|14889.6|14888.6|14883.7|14882.7|406
1649183760000|2022-04-05 18:36:00|14889.6|14888.6|14889.2|14888.2|14891.8|14890.8|14889.2|14888.2|171
1649183770000|2022-04-05 18:36:10|14889.3|14888.3|14892.4|14891.4|14893.8|14892.8|14889.3|14888.3|144
1649183780000|2022-04-05 18:36:20|14892.2|14891.2|14892.8|14891.8|14894.1|14893.1|14891.9|14890.9|61
1649183790000|2022-04-05 18:36:30|14892.7|14891.7|14891.6|14890.6|14893.3|14892.3|14890.2|14889.2|88
1649183800000|2022-04-05 18:36:40|14891.7|14890.7|14892.3|14891.3|14893.4|14892.4|14891.1|14890.1|78
1649183810000|2022-04-05 18:36:50|14892.6|14891.6|14890.8|14889.8|14893.7|14892.7|14890.8|14889.8|53
1649183820000|2022-04-05 18:37:00|14890.7|14889.7|14886.8|14885.8|14891.6|14890.6|14886.4|14885.4|177
1649183830000|2022-04-05 18:37:10|14887.3|14886.3|14888.3|14887.3|14889.1|14888.1|14887.2|14886.2|78
1649183840000|2022-04-05 18:37:20|14887.7|14886.7|14887.8|14886.8|14888.3|14887.3|14886.8|14885.8|51
1649183850000|2022-04-05 18:37:30|14888.1|14887.1|14888.4|14887.4|14890.1|14889.1|14887.1|14886.1|58
1649183860000|2022-04-05 18:37:40|14888.3|14887.3|14884.1|14883.1|14888.3|14887.3|14884.1|14883.1|83
1649183870000|2022-04-05 18:37:50|14883.6|14882.6|14881.8|14880.8|14883.6|14882.6|14881.2|14880.2|189
1649183880000|2022-04-05 18:38:00|14881.4|14880.4|14880.7|14879.7|14883.3|14882.3|14880.1|14879.1|148
1649183890000|2022-04-05 18:38:10|14880.6|14879.6|14880.8|14879.8|14881.7|14880.7|14879.3|14878.3|82
1649183900000|2022-04-05 18:38:20|14880.4|14879.4|14879.6|14878.6|14881.7|14880.7|14878.9|14877.9|83
1649183910000|2022-04-05 18:38:30|14879.8|14878.8|14879.8|14878.8|14880.1|14879.1|14877.6|14876.6|112
1649183920000|2022-04-05 18:38:40|14878.8|14877.8|14880.6|14879.6|14881.3|14880.3|14878.1|14877.1|60
1649183930000|2022-04-05 18:38:50|14880.3|14879.3|14877.4|14876.4|14880.8|14879.8|14876.9|14875.9|74
1649183940000|2022-04-05 18:39:00|14877.3|14876.3|14874.3|14873.3|14877.3|14876.3|14872.3|14871.3|226
1649183950000|2022-04-05 18:39:10|14874.8|14873.8|14874.6|14873.6|14876.7|14875.7|14872.9|14871.9|98
1649183960000|2022-04-05 18:39:20|14874.7|14873.7|14873.2|14872.2|14875.1|14874.1|14872.9|14871.9|66
1649183970000|2022-04-05 18:39:30|14873.1|14872.1|14867.6|14866.6|14873.3|14872.3|14865.6|14864.6|402
1649183980000|2022-04-05 18:39:40|14867.3|14866.3|14861.1|14860.1|14867.6|14866.6|14860.6|14859.6|326
1649183990000|2022-04-05 18:39:50|14861.4|14860.4|14863.6|14862.6|14866.3|14865.3|14861.3|14860.3|173
1649184000000|2022-04-05 18:40:00|14862.9|14861.9|14861.3|14860.3|14866.1|14865.1|14860.3|14859.3|198
1649184010000|2022-04-05 18:40:10|14860.8|14859.8|14860.6|14859.6|14861.8|14860.8|14858.8|14857.8|310
1649184020000|2022-04-05 18:40:20|14860.8|14859.8|14866.7|14865.7|14867.1|14866.1|14860.3|14859.3|151
1649184030000|2022-04-05 18:40:30|14866.6|14865.6|14870.8|14869.8|14871.2|14870.2|14866.6|14865.6|154
1649184040000|2022-04-05 18:40:40|14870.9|14869.9|14868.7|14867.7|14871.7|14870.7|14867.8|14866.8|65
1649184050000|2022-04-05 18:40:50|14868.6|14867.6|14868.9|14867.9|14870.7|14869.7|14867.6|14866.6|85
1649184060000|2022-04-05 18:41:00|14868.8|14867.8|14869.8|14868.8|14870.7|14869.7|14866.4|14865.4|91
1649184070000|2022-04-05 18:41:10|14869.9|14868.9|14870.4|14869.4|14871.7|14870.7|14869.6|14868.6|64
1649184080000|2022-04-05 18:41:20|14870.3|14869.3|14870.7|14869.7|14871.3|14870.3|14868.3|14867.3|72
1649184090000|2022-04-05 18:41:30|14870.9|14869.9|14870.8|14869.8|14872.6|14871.6|14870.7|14869.7|66
1649184100000|2022-04-05 18:41:40|14870.9|14869.9|14871.3|14870.3|14872.1|14871.1|14870.4|14869.4|24
1649184110000|2022-04-05 18:41:50|14871.2|14870.2|14871.9|14870.9|14872.3|14871.3|14870.9|14869.9|46
1649184120000|2022-04-05 18:42:00|14871.8|14870.8|14876.7|14875.7|14877.3|14876.3|14871.4|14870.4|226
1649184130000|2022-04-05 18:42:10|14876.6|14875.6|14878.6|14877.6|14879.8|14878.8|14876.6|14875.6|197
1649184140000|2022-04-05 18:42:20|14878.4|14877.4|14881.7|14880.7|14882.1|14881.1|14877.3|14876.3|163
1649184150000|2022-04-05 18:42:30|14881.6|14880.6|14883.6|14882.6|14884.7|14883.7|14880.8|14879.8|381
1649184160000|2022-04-05 18:42:40|14883.4|14882.4|14879.8|14878.8|14883.6|14882.6|14878.4|14877.4|129
1649184170000|2022-04-05 18:42:50|14880.1|14879.1|14880.2|14879.2|14881.7|14880.7|14879.3|14878.3|69
1649184180000|2022-04-05 18:43:00|14881.9|14880.9|14884.9|14883.9|14885.7|14884.7|14881.9|14880.9|123
1649184190000|2022-04-05 18:43:10|14885.1|14884.1|14889.2|14888.2|14889.2|14888.2|14884.1|14883.1|130
1649184200000|2022-04-05 18:43:20|14889.1|14888.1|14888.3|14887.3|14891.8|14890.8|14888.1|14887.1|170
1649184210000|2022-04-05 18:43:30|14887.8|14886.8|14889.3|14888.3|14890.1|14889.1|14887.3|14886.3|92
1649184220000|2022-04-05 18:43:40|14889.2|14888.2|14887.8|14886.8|14889.2|14888.2|14887.1|14886.1|88
1649184230000|2022-04-05 18:43:50|14887.9|14886.9|14886.1|14885.1|14887.9|14886.9|14885.8|14884.8|96
1649184240000|2022-04-05 18:44:00|14886.4|14885.4|14889.1|14888.1|14890.2|14889.2|14885.8|14884.8|141
1649184250000|2022-04-05 18:44:10|14889.4|14888.4|14891.1|14890.1|14891.6|14890.6|14889.3|14888.3|121
1649184260000|2022-04-05 18:44:20|14891.2|14890.2|14890.4|14889.4|14892.7|14891.7|14887.7|14886.7|97
1649184270000|2022-04-05 18:44:30|14890.6|14889.6|14891.6|14890.6|14892.6|14891.6|14890.2|14889.2|68
1649184280000|2022-04-05 18:44:40|14891.3|14890.3|14893.1|14892.1|14894.8|14893.8|14891.3|14890.3|166
1649184290000|2022-04-05 18:44:50|14892.8|14891.8|14891.8|14890.8|14893.2|14892.2|14890.7|14889.7|63
1649184300000|2022-04-05 18:45:00|14891.7|14890.7|14892.9|14891.9|14893.3|14892.3|14890.1|14889.1|87
1649184310000|2022-04-05 18:45:10|14893.1|14892.1|14897.8|14896.8|14897.9|14896.9|14892.9|14891.9|270
1649184320000|2022-04-05 18:45:20|14898.1|14897.1|14897.6|14896.6|14898.7|14897.7|14897.2|14896.2|110
1649184330000|2022-04-05 18:45:30|14897.3|14896.3|14896.6|14895.6|14899.8|14898.8|14896.2|14895.2|227
1649184340000|2022-04-05 18:45:40|14896.4|14895.4|14896.8|14895.8|14897.8|14896.8|14895.9|14894.9|56
1649184350000|2022-04-05 18:45:50|14896.9|14895.9|14894.2|14893.2|14897.6|14896.6|14893.6|14892.6|140
1649184360000|2022-04-05 18:46:00|14894.3|14893.3|14891.6|14890.6|14894.3|14893.3|14891.3|14890.3|88
1649184370000|2022-04-05 18:46:10|14891.4|14890.4|14887.4|14886.4|14891.6|14890.6|14886.8|14885.8|217
1649184380000|2022-04-05 18:46:20|14887.6|14886.6|14889.8|14888.8|14891.1|14890.1|14887.6|14886.6|117
1649184390000|2022-04-05 18:46:30|14889.7|14888.7|14893.4|14892.4|14893.8|14892.8|14889.6|14888.6|126
1649184400000|2022-04-05 18:46:40|14893.3|14892.3|14897.6|14896.6|14899.9|14898.9|14892.8|14891.8|250
1649184410000|2022-04-05 18:46:50|14897.8|14896.8|14900.1|14899.1|14900.2|14899.2|14897.6|14896.6|175
1649184420000|2022-04-05 18:47:00|14899.9|14898.9|14896.8|14895.8|14902.8|14901.8|14896.4|14895.4|297
1649184430000|2022-04-05 18:47:10|14896.3|14895.3|14893.6|14892.6|14897.2|14896.2|14893.3|14892.3|105
1649184440000|2022-04-05 18:47:20|14893.2|14892.2|14898.9|14897.9|14901.1|14900.1|14893.1|14892.1|128
1649184450000|2022-04-05 18:47:30|14898.8|14897.8|14894.7|14893.7|14899.4|14898.4|14893.9|14892.9|105
1649184460000|2022-04-05 18:47:40|14894.2|14893.2|14891.6|14890.6|14894.8|14893.8|14891.3|14890.3|116
1649184470000|2022-04-05 18:47:50|14892.1|14891.1|14888.1|14887.1|14892.1|14891.1|14886.7|14885.7|195
1649184480000|2022-04-05 18:48:00|14888.3|14887.3|14884.6|14883.6|14890.6|14889.6|14884.6|14883.6|324
1649184490000|2022-04-05 18:48:10|14885.1|14884.1|14884.2|14883.2|14886.8|14885.8|14884.1|14883.1|124
1649184500000|2022-04-05 18:48:20|14884.3|14883.3|14881.2|14880.2|14885.3|14884.3|14880.8|14879.8|294
1649184510000|2022-04-05 18:48:30|14880.9|14879.9|14880.8|14879.8|14881.2|14880.2|14877.1|14876.1|207
1649184520000|2022-04-05 18:48:40|14880.6|14879.6|14881.1|14880.1|14881.7|14880.7|14879.2|14878.2|126
1649184530000|2022-04-05 18:48:50|14881.2|14880.2|14881.8|14880.8|14882.7|14881.7|14879.7|14878.7|148
1649184540000|2022-04-05 18:49:00|14881.7|14880.7|14885.7|14884.7|14886.1|14885.1|14881.6|14880.6|199
1649184550000|2022-04-05 18:49:10|14885.8|14884.8|14886.8|14885.8|14888.6|14887.6|14885.1|14884.1|131
1649184560000|2022-04-05 18:49:20|14886.9|14885.9|14889.2|14888.2|14889.4|14888.4|14886.9|14885.9|89
1649184570000|2022-04-05 18:49:30|14889.3|14888.3|14889.2|14888.2|14891.2|14890.2|14887.2|14886.2|106
1649184580000|2022-04-05 18:49:40|14889.1|14888.1|14886.2|14885.2|14889.6|14888.6|14886.2|14885.2|68
1649184590000|2022-04-05 18:49:50|14886.1|14885.1|14890.3|14889.3|14890.7|14889.7|14885.9|14884.9|65
1649184600000|2022-04-05 18:50:00|14889.7|14888.7|14890.7|14889.7|14891.8|14890.8|14886.7|14885.7|128
1649184610000|2022-04-05 18:50:10|14890.8|14889.8|14890.8|14889.8|14891.2|14890.2|14889.7|14888.7|66
1649184620000|2022-04-05 18:50:20|14891.1|14890.1|14894.1|14893.1|14894.3|14893.3|14890.9|14889.9|109
1649184630000|2022-04-05 18:50:30|14894.2|14893.2|14899.1|14898.1|14899.1|14898.1|14893.9|14892.9|168
1649184640000|2022-04-05 18:50:40|14898.9|14897.9|14894.3|14893.3|14899.3|14898.3|14893.8|14892.8|154
1649184650000|2022-04-05 18:50:50|14893.8|14892.8|14896.8|14895.8|14897.6|14896.6|14893.8|14892.8|70
1649184660000|2022-04-05 18:51:00|14897.3|14896.3|14895.3|14894.3|14897.3|14896.3|14894.1|14893.1|77
1649184670000|2022-04-05 18:51:10|14895.2|14894.2|14893.7|14892.7|14898.3|14897.3|14892.8|14891.8|101
1649184680000|2022-04-05 18:51:20|14893.8|14892.8|14888.6|14887.6|14894.1|14893.1|14888.3|14887.3|132
1649184690000|2022-04-05 18:51:30|14889.1|14888.1|14887.1|14886.1|14890.9|14889.9|14886.1|14885.1|160
1649184700000|2022-04-05 18:51:40|14886.9|14885.9|14886.9|14885.9|14888.3|14887.3|14885.9|14884.9|58
1649184710000|2022-04-05 18:51:50|14887.1|14886.1|14885.6|14884.6|14888.7|14887.7|14885.3|14884.3|107
1649184720000|2022-04-05 18:52:00|14885.4|14884.4|14887.3|14886.3|14887.8|14886.8|14883.3|14882.3|85
1649184730000|2022-04-05 18:52:10|14887.7|14886.7|14892.8|14891.8|14893.1|14892.1|14887.7|14886.7|118
1649184740000|2022-04-05 18:52:20|14893.1|14892.1|14892.8|14891.8|14893.6|14892.6|14890.8|14889.8|67
1649184750000|2022-04-05 18:52:30|14892.9|14891.9|14892.3|14891.3|14894.9|14893.9|14892.2|14891.2|77
1649184760000|2022-04-05 18:52:40|14892.4|14891.4|14891.1|14890.1|14893.1|14892.1|14890.8|14889.8|53
1649184770000|2022-04-05 18:52:50|14890.7|14889.7|14889.7|14888.7|14891.1|14890.1|14888.3|14887.3|50
1649184780000|2022-04-05 18:53:00|14889.4|14888.4|14886.7|14885.7|14890.3|14889.3|14884.1|14883.1|111
1649184790000|2022-04-05 18:53:10|14886.8|14885.8|14887.2|14886.2|14888.1|14887.1|14884.4|14883.4|82
1649184800000|2022-04-05 18:53:20|14887.4|14886.4|14889.4|14888.4|14889.9|14888.9|14886.7|14885.7|54
1649184810000|2022-04-05 18:53:30|14889.6|14888.6|14887.7|14886.7|14889.9|14888.9|14887.7|14886.7|32
1649184820000|2022-04-05 18:53:40|14887.4|14886.4|14891.1|14890.1|14893.2|14892.2|14887.4|14886.4|145
1649184830000|2022-04-05 18:53:50|14890.8|14889.8|14892.1|14891.1|14892.6|14891.6|14890.8|14889.8|40
1649184840000|2022-04-05 18:54:00|14893.3|14892.3|14892.1|14891.1|14894.3|14893.3|14891.2|14890.2|77
1649184850000|2022-04-05 18:54:10|14892.2|14891.2|14891.2|14890.2|14892.9|14891.9|14891.1|14890.1|36
1649184860000|2022-04-05 18:54:20|14891.1|14890.1|14885.7|14884.7|14891.2|14890.2|14884.8|14883.8|145
1649184870000|2022-04-05 18:54:30|14885.6|14884.6|14885.7|14884.7|14887.6|14886.6|14885.1|14884.1|64
1649184880000|2022-04-05 18:54:40|14885.6|14884.6|14883.3|14882.3|14886.3|14885.3|14881.6|14880.6|160
1649184890000|2022-04-05 18:54:50|14883.7|14882.7|14887.1|14886.1|14887.2|14886.2|14882.9|14881.9|103
1649184900000|2022-04-05 18:55:00|14888.4|14887.4|14886.6|14885.6|14889.7|14888.7|14883.1|14882.1|146
1649184910000|2022-04-05 18:55:10|14886.4|14885.4|14885.8|14884.8|14888.3|14887.3|14885.6|14884.6|84
1649184920000|2022-04-05 18:55:20|14886.3|14885.3|14887.8|14886.8|14888.3|14887.3|14885.4|14884.4|85
1649184930000|2022-04-05 18:55:30|14887.9|14886.9|14890.8|14889.8|14892.3|14891.3|14887.8|14886.8|107
1649184940000|2022-04-05 18:55:40|14890.7|14889.7|14890.8|14889.8|14891.6|14890.6|14889.3|14888.3|109
1649184950000|2022-04-05 18:55:50|14890.7|14889.7|14889.1|14888.1|14891.1|14890.1|14888.1|14887.1|197
1649184960000|2022-04-05 18:56:00|14888.9|14887.9|14895.8|14894.8|14896.2|14895.2|14888.6|14887.6|153
1649184970000|2022-04-05 18:56:10|14896.1|14895.1|14893.8|14892.8|14896.1|14895.1|14893.4|14892.4|114
1649184980000|2022-04-05 18:56:20|14894.2|14893.2|14895.1|14894.1|14895.6|14894.6|14893.2|14892.2|92
1649184990000|2022-04-05 18:56:30|14894.9|14893.9|14890.3|14889.3|14894.9|14893.9|14889.6|14888.6|122
1649185000000|2022-04-05 18:56:40|14890.4|14889.4|14891.4|14890.4|14892.3|14891.3|14890.4|14889.4|75
1649185010000|2022-04-05 18:56:50|14890.8|14889.8|14886.4|14885.4|14891.2|14890.2|14886.4|14885.4|87
1649185020000|2022-04-05 18:57:00|14886.1|14885.1|14879.3|14878.3|14886.3|14885.3|14879.1|14878.1|267
1649185030000|2022-04-05 18:57:10|14879.4|14878.4|14879.1|14878.1|14881.6|14880.6|14878.4|14877.4|118
1649185040000|2022-04-05 18:57:20|14878.9|14877.9|14877.3|14876.3|14879.8|14878.8|14876.3|14875.3|155
1649185050000|2022-04-05 18:57:30|14877.4|14876.4|14876.3|14875.3|14878.3|14877.3|14874.3|14873.3|167
1649185060000|2022-04-05 18:57:40|14876.4|14875.4|14876.1|14875.1|14877.2|14876.2|14875.4|14874.4|93
1649185070000|2022-04-05 18:57:50|14875.9|14874.9|14874.2|14873.2|14876.3|14875.3|14872.4|14871.4|148
1649185080000|2022-04-05 18:58:00|14874.1|14873.1|14871.3|14870.3|14874.1|14873.1|14868.3|14867.3|329
1649185090000|2022-04-05 18:58:10|14871.2|14870.2|14864.3|14863.3|14871.2|14870.2|14862.7|14861.7|318
1649185100000|2022-04-05 18:58:20|14864.4|14863.4|14868.7|14867.7|14871.6|14870.6|14864.1|14863.1|196
1649185110000|2022-04-05 18:58:30|14868.8|14867.8|14867.2|14866.2|14870.9|14869.9|14867.1|14866.1|239
1649185120000|2022-04-05 18:58:40|14866.8|14865.8|14865.2|14864.2|14867.2|14866.2|14864.9|14863.9|85
1649185130000|2022-04-05 18:58:50|14865.3|14864.3|14865.2|14864.2|14867.1|14866.1|14864.8|14863.8|68
1649185140000|2022-04-05 18:59:00|14865.6|14864.6|14863.2|14862.2|14865.8|14864.8|14861.9|14860.9|179
1649185150000|2022-04-05 18:59:10|14863.1|14862.1|14862.1|14861.1|14863.2|14862.2|14860.7|14859.7|125
1649185160000|2022-04-05 18:59:20|14861.9|14860.9|14864.2|14863.2|14866.8|14865.8|14861.9|14860.9|124
1649185170000|2022-04-05 18:59:30|14863.9|14862.9|14864.4|14863.4|14865.1|14864.1|14863.3|14862.3|82
1649185180000|2022-04-05 18:59:40|14864.6|14863.6|14862.3|14861.3|14864.6|14863.6|14861.3|14860.3|86
1649185190000|2022-04-05 18:59:50|14862.1|14861.1|14865.7|14864.7|14866.8|14865.8|14862.1|14861.1|81
1649185200000|2022-04-05 19:00:00|14865.6|14864.6|14869.7|14868.7|14871.4|14870.4|14864.9|14863.9|272
1649185210000|2022-04-05 19:00:10|14869.9|14868.9|14867.1|14866.1|14871.6|14870.6|14866.6|14865.6|189
1649185220000|2022-04-05 19:00:20|14866.9|14865.9|14869.6|14868.6|14869.7|14868.7|14866.3|14865.3|94
1649185230000|2022-04-05 19:00:30|14869.4|14868.4|14871.3|14870.3|14873.4|14872.4|14869.2|14868.2|154
1649185240000|2022-04-05 19:00:40|14871.6|14870.6|14868.1|14867.1|14871.6|14870.6|14865.8|14864.8|114
1649185250000|2022-04-05 19:00:50|14868.2|14867.2|14872.3|14871.3|14873.6|14872.6|14867.8|14866.8|141
1649185260000|2022-04-05 19:01:00|14872.2|14871.2|14872.6|14871.6|14873.4|14872.4|14869.6|14868.6|115
1649185270000|2022-04-05 19:01:10|14872.7|14871.7|14871.7|14870.7|14873.3|14872.3|14871.1|14870.1|57
1649185280000|2022-04-05 19:01:20|14871.9|14870.9|14875.8|14874.8|14877.8|14876.8|14871.6|14870.6|222
1649185290000|2022-04-05 19:01:30|14875.6|14874.6|14873.1|14872.1|14875.6|14874.6|14872.1|14871.1|97
1649185300000|2022-04-05 19:01:40|14873.2|14872.2|14868.8|14867.8|14873.3|14872.3|14868.4|14867.4|110
1649185310000|2022-04-05 19:01:50|14870.2|14869.2|14867.8|14866.8|14870.6|14869.6|14867.7|14866.7|138
1649185320000|2022-04-05 19:02:00|14867.9|14866.9|14864.4|14863.4|14867.9|14866.9|14861.8|14860.8|263
1649185330000|2022-04-05 19:02:10|14864.3|14863.3|14861.3|14860.3|14866.1|14865.1|14861.1|14860.1|104
1649185340000|2022-04-05 19:02:20|14861.4|14860.4|14861.3|14860.3|14863.7|14862.7|14860.8|14859.8|135
1649185350000|2022-04-05 19:02:30|14861.2|14860.2|14861.3|14860.3|14861.4|14860.4|14859.2|14858.2|114
1649185360000|2022-04-05 19:02:40|14861.2|14860.2|14863.3|14862.3|14864.1|14863.1|14860.8|14859.8|123
1649185370000|2022-04-05 19:02:50|14863.2|14862.2|14863.1|14862.1|14863.7|14862.7|14861.1|14860.1|40
1649185380000|2022-04-05 19:03:00|14863.2|14862.2|14862.9|14861.9|14863.4|14862.4|14860.2|14859.2|100
1649185390000|2022-04-05 19:03:10|14862.8|14861.8|14857.8|14856.8|14863.3|14862.3|14857.4|14856.4|130
1649185400000|2022-04-05 19:03:20|14857.7|14856.7|14859.6|14858.6|14863.7|14862.7|14856.1|14855.1|272
1649185410000|2022-04-05 19:03:30|14859.4|14858.4|14857.9|14856.9|14859.7|14858.7|14857.6|14856.6|126
1649185420000|2022-04-05 19:03:40|14858.1|14857.1|14854.6|14853.6|14858.1|14857.1|14854.6|14853.6|207
1649185430000|2022-04-05 19:03:50|14854.7|14853.7|14853.1|14852.1|14855.4|14854.4|14852.1|14851.1|271
1649185440000|2022-04-05 19:04:00|14852.8|14851.8|14848.9|14847.9|14853.1|14852.1|14848.6|14847.6|264
1649185450000|2022-04-05 19:04:10|14848.8|14847.8|14847.3|14846.3|14849.6|14848.6|14845.9|14844.9|244
1649185460000|2022-04-05 19:04:20|14847.1|14846.1|14846.3|14845.3|14847.6|14846.6|14845.1|14844.1|263
1649185470000|2022-04-05 19:04:30|14846.4|14845.4|14845.6|14844.6|14847.1|14846.1|14844.7|14843.7|184
1649185480000|2022-04-05 19:04:40|14845.8|14844.8|14845.9|14844.9|14848.1|14847.1|14845.6|14844.6|130
1649185490000|2022-04-05 19:04:50|14845.8|14844.8|14846.4|14845.4|14846.7|14845.7|14844.6|14843.6|94
1649185500000|2022-04-05 19:05:00|14846.1|14845.1|14846.6|14845.6|14847.8|14846.8|14845.8|14844.8|153
1649185510000|2022-04-05 19:05:10|14846.7|14845.7|14844.2|14843.2|14849.3|14848.3|14843.8|14842.8|173
1649185520000|2022-04-05 19:05:20|14844.1|14843.1|14837.3|14836.3|14844.1|14843.1|14837.3|14836.3|688
1649185530000|2022-04-05 19:05:30|14837.2|14836.2|14836.4|14835.4|14838.6|14837.6|14835.7|14834.7|421
1649185540000|2022-04-05 19:05:40|14836.6|14835.6|14837.4|14836.4|14838.8|14837.8|14835.8|14834.8|185
1649185550000|2022-04-05 19:05:50|14837.6|14836.6|14836.8|14835.8|14837.8|14836.8|14835.1|14834.1|163
1649185560000|2022-04-05 19:06:00|14836.7|14835.7|14838.8|14837.8|14839.7|14838.7|14835.8|14834.8|209
1649185570000|2022-04-05 19:06:10|14838.7|14837.7|14840.1|14839.1|14840.6|14839.6|14837.8|14836.8|123
1649185580000|2022-04-05 19:06:20|14840.3|14839.3|14840.9|14839.9|14841.7|14840.7|14838.6|14837.6|101
1649185590000|2022-04-05 19:06:30|14841.1|14840.1|14840.6|14839.6|14842.3|14841.3|14839.3|14838.3|102
1649185600000|2022-04-05 19:06:40|14840.7|14839.7|14839.1|14838.1|14841.4|14840.4|14839.1|14838.1|94
1649185610000|2022-04-05 19:06:50|14839.3|14838.3|14837.1|14836.1|14839.3|14838.3|14834.2|14833.2|445
1649185620000|2022-04-05 19:07:00|14837.6|14836.6|14834.3|14833.3|14838.3|14837.3|14833.8|14832.8|199
1649185630000|2022-04-05 19:07:10|14834.4|14833.4|14840.6|14839.6|14840.6|14839.6|14833.8|14832.8|216
1649185640000|2022-04-05 19:07:20|14840.8|14839.8|14837.6|14836.6|14840.8|14839.8|14835.9|14834.9|148
1649185650000|2022-04-05 19:07:30|14837.1|14836.1|14836.6|14835.6|14837.9|14836.9|14835.8|14834.8|72
1649185660000|2022-04-05 19:07:40|14836.7|14835.7|14835.6|14834.6|14836.9|14835.9|14834.6|14833.6|75
1649185670000|2022-04-05 19:07:50|14835.4|14834.4|14833.3|14832.3|14835.9|14834.9|14832.1|14831.1|218
1649185680000|2022-04-05 19:08:00|14832.4|14831.4|14831.6|14830.6|14832.8|14831.8|14830.1|14829.1|221
1649185690000|2022-04-05 19:08:10|14831.4|14830.4|14834.3|14833.3|14834.6|14833.6|14829.1|14828.1|241
1649185700000|2022-04-05 19:08:20|14834.1|14833.1|14835.1|14834.1|14836.6|14835.6|14833.9|14832.9|143
1649185710000|2022-04-05 19:08:30|14834.9|14833.9|14832.9|14831.9|14834.9|14833.9|14831.6|14830.6|134
1649185720000|2022-04-05 19:08:40|14832.8|14831.8|14835.3|14834.3|14835.6|14834.6|14832.6|14831.6|142
1649185730000|2022-04-05 19:08:50|14835.2|14834.2|14834.2|14833.2|14836.9|14835.9|14833.8|14832.8|169
1649185740000|2022-04-05 19:09:00|14834.7|14833.7|14832.6|14831.6|14834.7|14833.7|14830.3|14829.3|168
1649185750000|2022-04-05 19:09:10|14832.4|14831.4|14832.8|14831.8|14832.9|14831.9|14830.4|14829.4|104
1649185760000|2022-04-05 19:09:20|14833.3|14832.3|14830.8|14829.8|14833.6|14832.6|14830.1|14829.1|119
1649185770000|2022-04-05 19:09:30|14830.9|14829.9|14833.8|14832.8|14835.1|14834.1|14830.7|14829.7|92
1649185780000|2022-04-05 19:09:40|14833.9|14832.9|14833.3|14832.3|14834.1|14833.1|14831.8|14830.8|107
1649185790000|2022-04-05 19:09:50|14833.6|14832.6|14832.2|14831.2|14833.6|14832.6|14832.1|14831.1|62
1649185800000|2022-04-05 19:10:00|14832.6|14831.6|14833.6|14832.6|14835.3|14834.3|14832.4|14831.4|401
1649185810000|2022-04-05 19:10:10|14833.1|14832.1|14833.8|14832.8|14835.3|14834.3|14833.1|14832.1|139
1649185820000|2022-04-05 19:10:20|14834.1|14833.1|14830.9|14829.9|14834.6|14833.6|14830.4|14829.4|130
1649185830000|2022-04-05 19:10:30|14830.7|14829.7|14833.3|14832.3|14833.8|14832.8|14830.6|14829.6|73
1649185840000|2022-04-05 19:10:40|14833.4|14832.4|14830.3|14829.3|14834.2|14833.2|14830.3|14829.3|83
1649185850000|2022-04-05 19:10:50|14830.4|14829.4|14830.6|14829.6|14831.1|14830.1|14830.3|14829.3|70
1649185860000|2022-04-05 19:11:00|14830.7|14829.7|14831.8|14830.8|14831.9|14830.9|14829.8|14828.8|110
1649185870000|2022-04-05 19:11:10|14831.7|14830.7|14828.6|14827.6|14832.8|14831.8|14828.4|14827.4|164
1649185880000|2022-04-05 19:11:20|14828.8|14827.8|14825.8|14824.8|14829.3|14828.3|14825.3|14824.3|405
1649185890000|2022-04-05 19:11:30|14826.6|14825.6|14829.1|14828.1|14830.6|14829.6|14826.2|14825.2|195
1649185900000|2022-04-05 19:11:40|14828.9|14827.9|14828.9|14827.9|14831.8|14830.8|14828.6|14827.6|152
1649185910000|2022-04-05 19:11:50|14829.1|14828.1|14831.1|14830.1|14831.6|14830.6|14829.1|14828.1|86
1649185920000|2022-04-05 19:12:00|14830.9|14829.9|14829.8|14828.8|14831.3|14830.3|14828.6|14827.6|103
1649185930000|2022-04-05 19:12:10|14830.1|14829.1|14822.8|14821.8|14830.1|14829.1|14821.6|14820.6|252
1649185940000|2022-04-05 19:12:20|14822.7|14821.7|14822.1|14821.1|14823.3|14822.3|14821.3|14820.3|154
1649185950000|2022-04-05 19:12:30|14822.2|14821.2|14820.6|14819.6|14823.1|14822.1|14820.4|14819.4|153
1649185960000|2022-04-05 19:12:40|14820.4|14819.4|14819.8|14818.8|14821.1|14820.1|14818.2|14817.2|319
1649185970000|2022-04-05 19:12:50|14819.6|14818.6|14819.3|14818.3|14819.7|14818.7|14818.1|14817.1|295
1649185980000|2022-04-05 19:13:00|14818.8|14817.8|14817.9|14816.9|14818.8|14817.8|14816.8|14815.8|263
1649185990000|2022-04-05 19:13:10|14818.1|14817.1|14816.1|14815.1|14819.3|14818.3|14816.1|14815.1|195
1649186000000|2022-04-05 19:13:20|14815.6|14814.6|14818.6|14817.6|14818.8|14817.8|14814.1|14813.1|395
1649186010000|2022-04-05 19:13:30|14818.3|14817.3|14815.6|14814.6|14819.8|14818.8|14815.1|14814.1|355
1649186020000|2022-04-05 19:13:40|14815.7|14814.7|14819.6|14818.6|14819.8|14818.8|14813.8|14812.8|225
1649186030000|2022-04-05 19:13:50|14819.3|14818.3|14817.3|14816.3|14819.7|14818.7|14815.2|14814.2|223
1649186040000|2022-04-05 19:14:00|14817.7|14816.7|14815.9|14814.9|14818.1|14817.1|14814.1|14813.1|210
1649186050000|2022-04-05 19:14:10|14816.2|14815.2|14816.6|14815.6|14817.6|14816.6|14815.8|14814.8|101
1649186060000|2022-04-05 19:14:20|14815.9|14814.9|14817.1|14816.1|14817.8|14816.8|14815.6|14814.6|121
1649186070000|2022-04-05 19:14:30|14817.4|14816.4|14820.8|14819.8|14821.3|14820.3|14817.1|14816.1|238
1649186080000|2022-04-05 19:14:40|14820.7|14819.7|14817.6|14816.6|14820.9|14819.9|14817.6|14816.6|95
1649186090000|2022-04-05 19:14:50|14817.7|14816.7|14818.1|14817.1|14818.3|14817.3|14815.9|14814.9|152
1649186100000|2022-04-05 19:15:00|14817.6|14816.6|14817.1|14816.1|14819.4|14818.4|14816.6|14815.6|269
1649186110000|2022-04-05 19:15:10|14817.3|14816.3|14812.8|14811.8|14817.3|14816.3|14812.3|14811.3|257
1649186120000|2022-04-05 19:15:20|14813.1|14812.1|14813.7|14812.7|14815.1|14814.1|14812.3|14811.3|138
1649186130000|2022-04-05 19:15:30|14813.8|14812.8|14812.4|14811.4|14813.8|14812.8|14811.8|14810.8|177
1649186140000|2022-04-05 19:15:40|14812.3|14811.3|14810.8|14809.8|14813.8|14812.8|14810.8|14809.8|179
1649186150000|2022-04-05 19:15:50|14810.7|14809.7|14811.6|14810.6|14815.6|14814.6|14810.7|14809.7|280
1649186160000|2022-04-05 19:16:00|14811.3|14810.3|14814.2|14813.2|14815.8|14814.8|14811.3|14810.3|142
1649186170000|2022-04-05 19:16:10|14814.3|14813.3|14817.3|14816.3|14819.3|14818.3|14814.1|14813.1|221
1649186180000|2022-04-05 19:16:20|14817.4|14816.4|14814.3|14813.3|14817.6|14816.6|14814.3|14813.3|134
1649186190000|2022-04-05 19:16:30|14813.3|14812.3|14818.6|14817.6|14819.3|14818.3|14812.7|14811.7|227
1649186200000|2022-04-05 19:16:40|14818.7|14817.7|14819.6|14818.6|14821.9|14820.9|14818.6|14817.6|379
1649186210000|2022-04-05 19:16:50|14819.7|14818.7|14820.6|14819.6|14821.2|14820.2|14819.1|14818.1|250
1649186220000|2022-04-05 19:17:00|14820.8|14819.8|14814.1|14813.1|14821.2|14820.2|14813.1|14812.1|256
1649186230000|2022-04-05 19:17:10|14813.8|14812.8|14816.3|14815.3|14816.6|14815.6|14812.7|14811.7|174
1649186240000|2022-04-05 19:17:20|14816.4|14815.4|14820.6|14819.6|14820.7|14819.7|14816.2|14815.2|141
1649186250000|2022-04-05 19:17:30|14820.3|14819.3|14820.8|14819.8|14821.3|14820.3|14817.6|14816.6|132
1649186260000|2022-04-05 19:17:40|14820.9|14819.9|14820.8|14819.8|14822.8|14821.8|14819.8|14818.8|377
1649186270000|2022-04-05 19:17:50|14820.6|14819.6|14818.6|14817.6|14820.7|14819.7|14817.1|14816.1|132
1649186280000|2022-04-05 19:18:00|14818.4|14817.4|14814.1|14813.1|14818.4|14817.4|14813.7|14812.7|200
1649186290000|2022-04-05 19:18:10|14813.8|14812.8|14814.1|14813.1|14814.6|14813.6|14812.6|14811.6|134
1649186300000|2022-04-05 19:18:20|14813.9|14812.9|14816.6|14815.6|14817.1|14816.1|14813.9|14812.9|172
1649186310000|2022-04-05 19:18:30|14816.4|14815.4|14814.7|14813.7|14817.3|14816.3|14812.3|14811.3|252
1649186320000|2022-04-05 19:18:40|14814.6|14813.6|14813.6|14812.6|14814.8|14813.8|14812.6|14811.6|58
1649186330000|2022-04-05 19:18:50|14814.1|14813.1|14814.9|14813.9|14816.1|14815.1|14813.8|14812.8|138
1649186340000|2022-04-05 19:19:00|14814.8|14813.8|14812.3|14811.3|14814.8|14813.8|14811.3|14810.3|157
1649186350000|2022-04-05 19:19:10|14812.8|14811.8|14813.3|14812.3|14815.9|14814.9|14812.8|14811.8|55
1649186360000|2022-04-05 19:19:20|14813.4|14812.4|14809.8|14808.8|14813.4|14812.4|14808.6|14807.6|360
1649186370000|2022-04-05 19:19:30|14809.7|14808.7|14808.8|14807.8|14810.8|14809.8|14808.3|14807.3|179
1649186380000|2022-04-05 19:19:40|14808.7|14807.7|14806.6|14805.6|14808.8|14807.8|14806.1|14805.1|303
1649186390000|2022-04-05 19:19:50|14807.1|14806.1|14809.6|14808.6|14809.6|14808.6|14806.3|14805.3|146
1649186400000|2022-04-05 19:20:00|14808.6|14807.6|14806.4|14805.4|14810.6|14809.6|14805.9|14804.9|308
1649186410000|2022-04-05 19:20:10|14806.1|14805.1|14806.8|14805.8|14809.6|14808.6|14804.2|14803.2|267
1649186420000|2022-04-05 19:20:20|14806.7|14805.7|14809.3|14808.3|14809.3|14808.3|14806.6|14805.6|168
1649186430000|2022-04-05 19:20:30|14809.4|14808.4|14809.6|14808.6|14810.1|14809.1|14808.3|14807.3|159
1649186440000|2022-04-05 19:20:40|14809.3|14808.3|14806.8|14805.8|14809.3|14808.3|14805.1|14804.1|122
1649186450000|2022-04-05 19:20:50|14807.1|14806.1|14805.6|14804.6|14808.6|14807.6|14804.4|14803.4|346
1649186460000|2022-04-05 19:21:00|14806.1|14805.1|14808.3|14807.3|14810.1|14809.1|14805.7|14804.7|133
1649186470000|2022-04-05 19:21:10|14808.1|14807.1|14807.7|14806.7|14809.6|14808.6|14807.3|14806.3|146
1649186480000|2022-04-05 19:21:20|14807.6|14806.6|14807.1|14806.1|14808.1|14807.1|14805.6|14804.6|175
1649186490000|2022-04-05 19:21:30|14807.2|14806.2|14806.8|14805.8|14809.3|14808.3|14806.8|14805.8|167
1649186500000|2022-04-05 19:21:40|14806.9|14805.9|14806.6|14805.6|14807.7|14806.7|14803.9|14802.9|237
1649186510000|2022-04-05 19:21:50|14806.4|14805.4|14806.6|14805.6|14807.6|14806.6|14805.8|14804.8|97
1649186520000|2022-04-05 19:22:00|14806.3|14805.3|14804.6|14803.6|14810.3|14809.3|14803.6|14802.6|326
1649186530000|2022-04-05 19:22:10|14804.8|14803.8|14805.8|14804.8|14806.8|14805.8|14804.6|14803.6|90
1649186540000|2022-04-05 19:22:20|14805.9|14804.9|14807.8|14806.8|14808.6|14807.6|14804.8|14803.8|103
1649186550000|2022-04-05 19:22:30|14808.1|14807.1|14810.7|14809.7|14811.6|14810.6|14806.3|14805.3|180
1649186560000|2022-04-05 19:22:40|14810.6|14809.6|14809.1|14808.1|14810.6|14809.6|14807.4|14806.4|74
1649186570000|2022-04-05 19:22:50|14808.8|14807.8|14808.1|14807.1|14810.1|14809.1|14808.1|14807.1|182
1649186580000|2022-04-05 19:23:00|14808.6|14807.6|14809.1|14808.1|14809.1|14808.1|14805.8|14804.8|162
1649186590000|2022-04-05 19:23:10|14809.3|14808.3|14816.6|14815.6|14819.1|14818.1|14809.3|14808.3|673
1649186600000|2022-04-05 19:23:20|14816.7|14815.7|14823.8|14822.8|14823.9|14822.9|14816.1|14815.1|438
1649186610000|2022-04-05 19:23:30|14823.4|14822.4|14828.1|14827.1|14828.3|14827.3|14821.3|14820.3|415
1649186620000|2022-04-05 19:23:40|14828.3|14827.3|14827.3|14826.3|14828.8|14827.8|14826.1|14825.1|346
1649186630000|2022-04-05 19:23:50|14827.8|14826.8|14827.8|14826.8|14830.1|14829.1|14826.6|14825.6|152
1649186640000|2022-04-05 19:24:00|14828.1|14827.1|14821.8|14820.8|14828.6|14827.6|14821.7|14820.7|306
1649186650000|2022-04-05 19:24:10|14821.7|14820.7|14823.1|14822.1|14825.6|14824.6|14821.2|14820.2|168
1649186660000|2022-04-05 19:24:20|14822.9|14821.9|14825.8|14824.8|14827.2|14826.2|14822.1|14821.1|87
1649186670000|2022-04-05 19:24:30|14826.1|14825.1|14829.1|14828.1|14831.1|14830.1|14825.8|14824.8|320
1649186680000|2022-04-05 19:24:40|14829.2|14828.2|14832.2|14831.2|14832.2|14831.2|14829.1|14828.1|149
1649186690000|2022-04-05 19:24:50|14832.3|14831.3|14832.3|14831.3|14833.1|14832.1|14830.1|14829.1|181
1649186700000|2022-04-05 19:25:00|14831.8|14830.8|14825.8|14824.8|14832.9|14831.9|14825.6|14824.6|221
1649186710000|2022-04-05 19:25:10|14826.1|14825.1|14827.9|14826.9|14830.3|14829.3|14825.6|14824.6|151
1649186720000|2022-04-05 19:25:20|14827.8|14826.8|14825.9|14824.9|14829.8|14828.8|14825.8|14824.8|69
1649186730000|2022-04-05 19:25:30|14826.1|14825.1|14820.3|14819.3|14826.3|14825.3|14820.3|14819.3|171
1649186740000|2022-04-05 19:25:40|14820.4|14819.4|14820.3|14819.3|14820.8|14819.8|14818.6|14817.6|187
1649186750000|2022-04-05 19:25:50|14820.2|14819.2|14820.4|14819.4|14820.9|14819.9|14819.7|14818.7|148
1649186760000|2022-04-05 19:26:00|14819.8|14818.8|14814.9|14813.9|14821.3|14820.3|14813.7|14812.7|264
1649186770000|2022-04-05 19:26:10|14814.8|14813.8|14816.7|14815.7|14817.6|14816.6|14813.7|14812.7|92
1649186780000|2022-04-05 19:26:20|14816.9|14815.9|14814.9|14813.9|14817.8|14816.8|14814.4|14813.4|109
1649186790000|2022-04-05 19:26:30|14814.8|14813.8|14813.7|14812.7|14815.1|14814.1|14813.1|14812.1|90
1649186800000|2022-04-05 19:26:40|14813.6|14812.6|14813.1|14812.1|14814.1|14813.1|14812.4|14811.4|83
1649186810000|2022-04-05 19:26:50|14812.9|14811.9|14814.6|14813.6|14815.2|14814.2|14812.1|14811.1|122
1649186820000|2022-04-05 19:27:00|14814.4|14813.4|14815.1|14814.1|14815.6|14814.6|14812.7|14811.7|153
1649186830000|2022-04-05 19:27:10|14814.9|14813.9|14816.8|14815.8|14818.8|14817.8|14812.7|14811.7|150
1649186840000|2022-04-05 19:27:20|14816.3|14815.3|14816.6|14815.6|14817.7|14816.7|14815.4|14814.4|64
1649186850000|2022-04-05 19:27:30|14816.7|14815.7|14821.7|14820.7|14821.8|14820.8|14816.7|14815.7|172
1649186860000|2022-04-05 19:27:40|14821.6|14820.6|14820.3|14819.3|14822.6|14821.6|14820.2|14819.2|113
1649186870000|2022-04-05 19:27:50|14820.2|14819.2|14818.7|14817.7|14820.9|14819.9|14817.7|14816.7|152
1649186880000|2022-04-05 19:28:00|14818.8|14817.8|14822.3|14821.3|14822.6|14821.6|14817.4|14816.4|137
1649186890000|2022-04-05 19:28:10|14822.2|14821.2|14820.2|14819.2|14823.6|14822.6|14820.2|14819.2|126
1649186900000|2022-04-05 19:28:20|14820.1|14819.1|14819.1|14818.1|14820.3|14819.3|14818.1|14817.1|69
1649186910000|2022-04-05 19:28:30|14818.8|14817.8|14821.1|14820.1|14822.6|14821.6|14817.9|14816.9|113
1649186920000|2022-04-05 19:28:40|14820.8|14819.8|14822.9|14821.9|14823.2|14822.2|14820.8|14819.8|40
1649186930000|2022-04-05 19:28:50|14823.1|14822.1|14821.4|14820.4|14823.7|14822.7|14817.9|14816.9|117
1649186940000|2022-04-05 19:29:00|14821.2|14820.2|14817.1|14816.1|14821.7|14820.7|14816.9|14815.9|134
1649186950000|2022-04-05 19:29:10|14817.3|14816.3|14819.8|14818.8|14820.3|14819.3|14815.7|14814.7|171
1649186960000|2022-04-05 19:29:20|14819.7|14818.7|14820.7|14819.7|14821.7|14820.7|14819.1|14818.1|57
1649186970000|2022-04-05 19:29:30|14820.4|14819.4|14822.9|14821.9|14824.6|14823.6|14820.4|14819.4|148
1649186980000|2022-04-05 19:29:40|14822.6|14821.6|14821.6|14820.6|14824.3|14823.3|14821.1|14820.1|58
1649186990000|2022-04-05 19:29:50|14821.2|14820.2|14817.9|14816.9|14821.2|14820.2|14816.9|14815.9|96
1649187000000|2022-04-05 19:30:00|14817.3|14816.3|14810.6|14809.6|14818.1|14817.1|14810.2|14809.2|247
1649187010000|2022-04-05 19:30:10|14810.3|14809.3|14809.6|14808.6|14812.4|14811.4|14809.1|14808.1|269
1649187020000|2022-04-05 19:30:20|14809.3|14808.3|14808.4|14807.4|14809.3|14808.3|14805.9|14804.9|401
1649187030000|2022-04-05 19:30:30|14808.2|14807.2|14810.5|14809.5|14811.3|14810.3|14807.9|14806.9|225
1649187040000|2022-04-05 19:30:40|14810.1|14809.1|14811|14810|14811.1|14810.1|14808.2|14807.2|169
1649187050000|2022-04-05 19:30:50|14811.1|14810.1|14808.8|14807.8|14812.3|14811.3|14808.2|14807.2|189
1649187060000|2022-04-05 19:31:00|14809|14808|14814.2|14813.2|14819.1|14818.1|14807.6|14806.6|371
1649187070000|2022-04-05 19:31:10|14814.1|14813.1|14808.8|14807.8|14814.2|14813.2|14808.6|14807.6|201
1649187080000|2022-04-05 19:31:20|14809|14808|14808|14807|14809|14808|14807.2|14806.2|176
1649187090000|2022-04-05 19:31:30|14808.2|14807.2|14803.1|14802.1|14808.5|14807.5|14803|14802|775
1649187100000|2022-04-05 19:31:40|14803|14802|14803.6|14802.6|14804|14803|14799.8|14798.8|399
1649187110000|2022-04-05 19:31:50|14803.8|14802.8|14804|14803|14804.2|14803.2|14800.7|14799.7|286
1649187120000|2022-04-05 19:32:00|14804.1|14803.1|14800.2|14799.2|14804.1|14803.1|14800.2|14799.2|240
1649187130000|2022-04-05 19:32:10|14800.8|14799.8|14801.5|14800.5|14801.7|14800.7|14799.6|14798.6|248
1649187140000|2022-04-05 19:32:20|14801.6|14800.6|14801|14800|14801.8|14800.8|14798.8|14797.8|191
1649187150000|2022-04-05 19:32:30|14801.1|14800.1|14800|14799|14802.7|14801.7|14799.8|14798.8|121
1649187160000|2022-04-05 19:32:40|14799.7|14798.7|14801.5|14800.5|14802.5|14801.5|14799.7|14798.7|166
1649187170000|2022-04-05 19:32:50|14801.7|14800.7|14802.1|14801.1|14802.8|14801.8|14799.6|14798.6|249
1649187180000|2022-04-05 19:33:00|14802.2|14801.2|14801.1|14800.1|14803.1|14802.1|14799.3|14798.3|143
1649187190000|2022-04-05 19:33:10|14801.2|14800.2|14799|14798|14801.2|14800.2|14799|14798|140
1649187200000|2022-04-05 19:33:20|14798.7|14797.7|14803.7|14802.7|14803.7|14802.7|14798.7|14797.7|330
1649187210000|2022-04-05 19:33:30|14803.6|14802.6|14804.7|14803.7|14805.2|14804.2|14802.1|14801.1|163
1649187220000|2022-04-05 19:33:40|14804.8|14803.8|14809|14808|14809|14808|14804.2|14803.2|243
1649187230000|2022-04-05 19:33:50|14809.5|14808.5|14808.7|14807.7|14810.5|14809.5|14808.5|14807.5|156
1649187240000|2022-04-05 19:34:00|14808.6|14807.6|14805.2|14804.2|14808.6|14807.6|14804|14803|170
1649187250000|2022-04-05 19:34:10|14805.1|14804.1|14804.7|14803.7|14807|14806|14803.2|14802.2|165
1649187260000|2022-04-05 19:34:20|14804.8|14803.8|14801.5|14800.5|14805|14804|14801|14800|124
1649187270000|2022-04-05 19:34:30|14801.2|14800.2|14801|14800|14802.7|14801.7|14800.7|14799.7|129
1649187280000|2022-04-05 19:34:40|14801.1|14800.1|14802|14801|14802|14801|14800.2|14799.2|96
1649187290000|2022-04-05 19:34:50|14802.3|14801.3|14802.6|14801.6|14803.1|14802.1|14801.3|14800.3|80
1649187300000|2022-04-05 19:35:00|14802.7|14801.7|14803|14802|14804|14803|14801.7|14800.7|129
1649187310000|2022-04-05 19:35:10|14803.1|14802.1|14799.5|14798.5|14803.2|14802.2|14799.5|14798.5|244
1649187320000|2022-04-05 19:35:20|14799.3|14798.3|14800.2|14799.2|14802.7|14801.7|14796.1|14795.1|601
1649187330000|2022-04-05 19:35:30|14801.1|14800.1|14799.6|14798.6|14801.1|14800.1|14797.7|14796.7|243
1649187340000|2022-04-05 19:35:40|14799.5|14798.5|14797.2|14796.2|14801|14800|14797|14796|244
1649187350000|2022-04-05 19:35:50|14797.1|14796.1|14798.8|14797.8|14799.5|14798.5|14796.8|14795.8|124
1649187360000|2022-04-05 19:36:00|14799|14798|14799|14798|14801.3|14800.3|14798.7|14797.7|178
1649187370000|2022-04-05 19:36:10|14798.7|14797.7|14799|14798|14800.6|14799.6|14797.8|14796.8|93
1649187380000|2022-04-05 19:36:20|14799.1|14798.1|14799.7|14798.7|14800|14799|14797.5|14796.5|214
1649187390000|2022-04-05 19:36:30|14799.6|14798.6|14798.1|14797.1|14800|14799|14798.1|14797.1|124
1649187400000|2022-04-05 19:36:40|14798.2|14797.2|14796.8|14795.8|14798.2|14797.2|14796.6|14795.6|158
1649187410000|2022-04-05 19:36:50|14796.2|14795.2|14800.2|14799.2|14800.5|14799.5|14796.1|14795.1|214
1649187420000|2022-04-05 19:37:00|14799.5|14798.5|14807.7|14806.7|14807.7|14806.7|14799.5|14798.5|400
1649187430000|2022-04-05 19:37:10|14807.5|14806.5|14810.6|14809.6|14811.1|14810.1|14806.2|14805.2|301
1649187440000|2022-04-05 19:37:20|14810.7|14809.7|14811|14810|14811|14810|14808.7|14807.7|149
1649187450000|2022-04-05 19:37:30|14810.8|14809.8|14808.5|14807.5|14811.2|14810.2|14807.5|14806.5|175
1649187460000|2022-04-05 19:37:40|14808.7|14807.7|14810.2|14809.2|14810.3|14809.3|14808.2|14807.2|91
1649187470000|2022-04-05 19:37:50|14810.3|14809.3|14809.5|14808.5|14814.3|14813.3|14809.3|14808.3|276
1649187480000|2022-04-05 19:38:00|14810.6|14809.6|14805.3|14804.3|14810.6|14809.6|14804.1|14803.1|268
1649187490000|2022-04-05 19:38:10|14806.3|14805.3|14802.8|14801.8|14807.1|14806.1|14802.8|14801.8|116
1649187500000|2022-04-05 19:38:20|14803.2|14802.2|14804|14803|14805.7|14804.7|14802.8|14801.8|151
1649187510000|2022-04-05 19:38:30|14804.1|14803.1|14805.6|14804.6|14805.6|14804.6|14802.6|14801.6|111
1649187520000|2022-04-05 19:38:40|14805.7|14804.7|14807|14806|14807.1|14806.1|14804.5|14803.5|109
1649187530000|2022-04-05 19:38:50|14806.8|14805.8|14805|14804|14806.8|14805.8|14803.7|14802.7|145
1649187540000|2022-04-05 19:39:00|14804.8|14803.8|14800.2|14799.2|14805|14804|14800.2|14799.2|241
1649187550000|2022-04-05 19:39:10|14800.1|14799.1|14796.2|14795.2|14800.5|14799.5|14795.5|14794.5|359
1649187560000|2022-04-05 19:39:20|14795.6|14794.6|14796|14795|14796.7|14795.7|14795.2|14794.2|285
1649187570000|2022-04-05 19:39:30|14795.8|14794.8|14796.7|14795.7|14798.2|14797.2|14792|14791|880
1649187580000|2022-04-05 19:39:40|14796.5|14795.5|14800.8|14799.8|14801.2|14800.2|14796.5|14795.5|186
1649187590000|2022-04-05 19:39:50|14800.7|14799.7|14800.5|14799.5|14802.8|14801.8|14800.5|14799.5|144
1649187600000|2022-04-05 19:40:00|14800.3|14799.3|14807.5|14806.5|14807.5|14806.5|14800.3|14799.3|224
1649187610000|2022-04-05 19:40:10|14808.1|14807.1|14808.5|14807.5|14810.1|14809.1|14805.5|14804.5|318
1649187620000|2022-04-05 19:40:20|14808|14807|14795|14794|14808.7|14807.7|14795|14794|455
1649187630000|2022-04-05 19:40:30|14795.1|14794.1|14800.7|14799.7|14801|14800|14794.8|14793.8|336
1649187640000|2022-04-05 19:40:40|14800.6|14799.6|14800.7|14799.7|14801.5|14800.5|14799|14798|131
1649187650000|2022-04-05 19:40:50|14800.3|14799.3|14799|14798|14801.3|14800.3|14798.7|14797.7|141
1649187660000|2022-04-05 19:41:00|14799.2|14798.2|14805.1|14804.1|14806.2|14805.2|14799.2|14798.2|206
1649187670000|2022-04-05 19:41:10|14805.2|14804.2|14803.5|14802.5|14805.6|14804.6|14802|14801|226
1649187680000|2022-04-05 19:41:20|14803.6|14802.6|14799.7|14798.7|14804.2|14803.2|14799.7|14798.7|138
1649187690000|2022-04-05 19:41:30|14799.5|14798.5|14804.6|14803.6|14805|14804|14798.5|14797.5|139
1649187700000|2022-04-05 19:41:40|14804.7|14803.7|14805.7|14804.7|14806.8|14805.8|14804|14803|130
1649187710000|2022-04-05 19:41:50|14805.6|14804.6|14806|14805|14806|14805|14804.5|14803.5|135
1649187720000|2022-04-05 19:42:00|14805.8|14804.8|14810.5|14809.5|14810.5|14809.5|14805|14804|162
1649187730000|2022-04-05 19:42:10|14810.3|14809.3|14813.7|14812.7|14814.2|14813.2|14810.2|14809.2|260
1649187740000|2022-04-05 19:42:20|14813.8|14812.8|14815|14814|14815.5|14814.5|14813|14812|146
1649187750000|2022-04-05 19:42:30|14815.1|14814.1|14814.6|14813.6|14815.3|14814.3|14812.7|14811.7|187
1649187760000|2022-04-05 19:42:40|14814.5|14813.5|14814.6|14813.6|14814.6|14813.6|14809.2|14808.2|264
1649187770000|2022-04-05 19:42:50|14814.2|14813.2|14814.2|14813.2|14816.3|14815.3|14812.7|14811.7|116
1649187780000|2022-04-05 19:43:00|14813.7|14812.7|14811|14810|14815.7|14814.7|14810.3|14809.3|153
1649187790000|2022-04-05 19:43:10|14811.6|14810.6|14815.5|14814.5|14815.8|14814.8|14810.7|14809.7|179
1649187800000|2022-04-05 19:43:20|14815.7|14814.7|14809.2|14808.2|14815.7|14814.7|14808.1|14807.1|198
1649187810000|2022-04-05 19:43:30|14809.3|14808.3|14812.5|14811.5|14813.7|14812.7|14809.1|14808.1|161
1649187820000|2022-04-05 19:43:40|14812.8|14811.8|14814.1|14813.1|14815.8|14814.8|14812.8|14811.8|257
1649187830000|2022-04-05 19:43:50|14813.5|14812.5|14815.5|14814.5|14815.5|14814.5|14811.8|14810.8|107
1649187840000|2022-04-05 19:44:00|14815.2|14814.2|14810.7|14809.7|14815.2|14814.2|14809.6|14808.6|211
1649187850000|2022-04-05 19:44:10|14810.5|14809.5|14808.5|14807.5|14812|14811|14806.6|14805.6|317
1649187860000|2022-04-05 19:44:20|14808.6|14807.6|14807.2|14806.2|14809|14808|14805.7|14804.7|218
1649187870000|2022-04-05 19:44:30|14807.3|14806.3|14808.2|14807.2|14808.2|14807.2|14805.5|14804.5|139
1649187880000|2022-04-05 19:44:40|14807.5|14806.5|14807.8|14806.8|14808.7|14807.7|14806.2|14805.2|185
1649187890000|2022-04-05 19:44:50|14807.3|14806.3|14812|14811|14812.2|14811.2|14807.3|14806.3|267
1649187900000|2022-04-05 19:45:00|14812.1|14811.1|14805.5|14804.5|14815.5|14814.5|14805.1|14804.1|266
1649187910000|2022-04-05 19:45:10|14805.2|14804.2|14809.1|14808.1|14809.1|14808.1|14804.8|14803.8|120
1649187920000|2022-04-05 19:45:20|14809.3|14808.3|14815|14814|14815.1|14814.1|14809.1|14808.1|95
1649187930000|2022-04-05 19:45:30|14814.8|14813.8|14811.8|14810.8|14814.8|14813.8|14811.7|14810.7|133
1649187940000|2022-04-05 19:45:40|14812.7|14811.7|14813.1|14812.1|14815.3|14814.3|14811.5|14810.5|155
1649187950000|2022-04-05 19:45:50|14813.2|14812.2|14812.5|14811.5|14816.3|14815.3|14811.3|14810.3|148
1649187960000|2022-04-05 19:46:00|14812.2|14811.2|14809.2|14808.2|14812.2|14811.2|14808.3|14807.3|161
1649187970000|2022-04-05 19:46:10|14809|14808|14797.1|14796.1|14809.3|14808.3|14797.1|14796.1|434
1649187980000|2022-04-05 19:46:20|14797|14796|14797.3|14796.3|14800.5|14799.5|14796.5|14795.5|269
1649187990000|2022-04-05 19:46:30|14797.1|14796.1|14799.1|14798.1|14800.8|14799.8|14796.7|14795.7|203
1649188000000|2022-04-05 19:46:40|14799.2|14798.2|14797.5|14796.5|14800.1|14799.1|14796.6|14795.6|98
1649188010000|2022-04-05 19:46:50|14798.3|14797.3|14795|14794|14799.5|14798.5|14794.6|14793.6|241
1649188020000|2022-04-05 19:47:00|14794.8|14793.8|14793.1|14792.1|14795.2|14794.2|14791.2|14790.2|280
1649188030000|2022-04-05 19:47:10|14793.2|14792.2|14793.3|14792.3|14794|14793|14790.3|14789.3|310
1649188040000|2022-04-05 19:47:20|14793.5|14792.5|14794|14793|14798|14797|14793.1|14792.1|240
1649188050000|2022-04-05 19:47:30|14793.8|14792.8|14798.7|14797.7|14798.8|14797.8|14793.1|14792.1|174
1649188060000|2022-04-05 19:47:40|14798.6|14797.6|14800.7|14799.7|14801.6|14800.6|14798.5|14797.5|115
1649188070000|2022-04-05 19:47:50|14800.6|14799.6|14793.1|14792.1|14800.6|14799.6|14793.1|14792.1|149
1649188080000|2022-04-05 19:48:00|14793.2|14792.2|14800.1|14799.1|14800.8|14799.8|14792.7|14791.7|244
1649188090000|2022-04-05 19:48:10|14800|14799|14798.1|14797.1|14800.7|14799.7|14798.1|14797.1|116
1649188100000|2022-04-05 19:48:20|14798.3|14797.3|14796.8|14795.8|14798.7|14797.7|14794.3|14793.3|111
1649188110000|2022-04-05 19:48:30|14796.6|14795.6|14796.3|14795.3|14797.3|14796.3|14796.1|14795.1|90
1649188120000|2022-04-05 19:48:40|14796.2|14795.2|14798|14797|14799.1|14798.1|14795.3|14794.3|111
1649188130000|2022-04-05 19:48:50|14797.8|14796.8|14795.7|14794.7|14798.8|14797.8|14795.3|14794.3|126
1649188140000|2022-04-05 19:49:00|14795.8|14794.8|14791.1|14790.1|14797.3|14796.3|14790.1|14789.1|218
1649188150000|2022-04-05 19:49:10|14790.8|14789.8|14789.3|14788.3|14794.3|14793.3|14788.5|14787.5|253
1649188160000|2022-04-05 19:49:20|14789.1|14788.1|14791.6|14790.6|14792|14791|14788.7|14787.7|132
1649188170000|2022-04-05 19:49:30|14791.1|14790.1|14789.7|14788.7|14793.7|14792.7|14789.3|14788.3|237
1649188180000|2022-04-05 19:49:40|14789.8|14788.8|14791.5|14790.5|14791.8|14790.8|14788.5|14787.5|103
1649188190000|2022-04-05 19:49:50|14791.7|14790.7|14790.1|14789.1|14792.8|14791.8|14790|14789|279
1649188200000|2022-04-05 19:50:00|14789.7|14788.7|14798.1|14797.1|14803.8|14802.8|14778.8|14777.8|1060
1649188210000|2022-04-05 19:50:10|14798.8|14797.8|14809.2|14808.2|14809.3|14808.3|14794|14793|589
1649188220000|2022-04-05 19:50:20|14809.3|14808.3|14809.3|14808.3|14810.5|14809.5|14804.7|14803.7|270
1649188230000|2022-04-05 19:50:30|14809.8|14808.8|14812.8|14811.8|14815.3|14814.3|14809|14808|457
1649188240000|2022-04-05 19:50:40|14813.1|14812.1|14804.5|14803.5|14813.1|14812.1|14804.5|14803.5|340
1649188250000|2022-04-05 19:50:50|14804.3|14803.3|14805.2|14804.2|14806.7|14805.7|14803.3|14802.3|248
1649188260000|2022-04-05 19:51:00|14805.1|14804.1|14802.7|14801.7|14805.8|14804.8|14802.2|14801.2|196
1649188270000|2022-04-05 19:51:10|14802.2|14801.2|14806.3|14805.3|14807.3|14806.3|14801.2|14800.2|312
1649188280000|2022-04-05 19:51:20|14807.1|14806.1|14810.8|14809.8|14812.2|14811.2|14806.6|14805.6|404
1649188290000|2022-04-05 19:51:30|14811.1|14810.1|14812.5|14811.5|14813.5|14812.5|14811.1|14810.1|159
1649188300000|2022-04-05 19:51:40|14812.6|14811.6|14821.2|14820.2|14821.2|14820.2|14812.6|14811.6|552
1649188310000|2022-04-05 19:51:50|14821.3|14820.3|14814.6|14813.6|14823.5|14822.5|14813.7|14812.7|443
1649188320000|2022-04-05 19:52:00|14813.7|14812.7|14818.2|14817.2|14819.2|14818.2|14811.5|14810.5|259
1649188330000|2022-04-05 19:52:10|14819.7|14818.7|14822.5|14821.5|14822.7|14821.7|14817.6|14816.6|374
1649188340000|2022-04-05 19:52:20|14822.3|14821.3|14822.7|14821.7|14825.2|14824.2|14819.7|14818.7|451
1649188350000|2022-04-05 19:52:30|14823|14822|14822.5|14821.5|14823.1|14822.1|14820.2|14819.2|130
1649188360000|2022-04-05 19:52:40|14822.3|14821.3|14824.8|14823.8|14827|14826|14822.3|14821.3|261
1649188370000|2022-04-05 19:52:50|14825|14824|14824.2|14823.2|14825.7|14824.7|14822.7|14821.7|223
1649188380000|2022-04-05 19:53:00|14824.5|14823.5|14830.2|14829.2|14832|14831|14824.2|14823.2|355
1649188390000|2022-04-05 19:53:10|14829.5|14828.5|14833|14832|14833|14832|14825.6|14824.6|402
1649188400000|2022-04-05 19:53:20|14832.3|14831.3|14831.7|14830.7|14832.5|14831.5|14829.8|14828.8|387
1649188410000|2022-04-05 19:53:30|14831.8|14830.8|14835|14834|14836|14835|14831.3|14830.3|319
1649188420000|2022-04-05 19:53:40|14835.2|14834.2|14834.2|14833.2|14837.3|14836.3|14834.2|14833.2|215
1649188430000|2022-04-05 19:53:50|14834.3|14833.3|14827.7|14826.7|14834.3|14833.3|14826.5|14825.5|426
1649188440000|2022-04-05 19:54:00|14828|14827|14828.3|14827.3|14832.6|14831.6|14827.2|14826.2|216
1649188450000|2022-04-05 19:54:10|14828.2|14827.2|14824|14823|14828.5|14827.5|14823.7|14822.7|332
1649188460000|2022-04-05 19:54:20|14824.2|14823.2|14820.5|14819.5|14825|14824|14820.5|14819.5|266
1649188470000|2022-04-05 19:54:30|14820.2|14819.2|14821.1|14820.1|14823|14822|14818.8|14817.8|552
1649188480000|2022-04-05 19:54:40|14821|14820|14822.8|14821.8|14825.1|14824.1|14816.3|14815.3|979
1649188490000|2022-04-05 19:54:50|14823|14822|14824.5|14823.5|14827.5|14826.5|14820.1|14819.1|697
1649188500000|2022-04-05 19:55:00|14824.2|14823.2|14829|14828|14832|14831|14823.6|14822.6|892
1649188510000|2022-04-05 19:55:10|14830.2|14829.2|14829.8|14828.8|14831.7|14830.7|14827|14826|311
1649188520000|2022-04-05 19:55:20|14829.7|14828.7|14834.2|14833.2|14834.6|14833.6|14827.1|14826.1|377
1649188530000|2022-04-05 19:55:30|14834.3|14833.3|14834.8|14833.8|14838|14837|14833.7|14832.7|336
1649188540000|2022-04-05 19:55:40|14835|14834|14829.2|14828.2|14836.2|14835.2|14827.2|14826.2|306
1649188550000|2022-04-05 19:55:50|14829.5|14828.5|14828.2|14827.2|14829.5|14828.5|14826.3|14825.3|207
1649188560000|2022-04-05 19:56:00|14828.5|14827.5|14826.2|14825.2|14830.8|14829.8|14825.8|14824.8|463
1649188570000|2022-04-05 19:56:10|14826|14825|14822.6|14821.6|14826.5|14825.5|14822.1|14821.1|281
1649188580000|2022-04-05 19:56:20|14822.5|14821.5|14827.2|14826.2|14827.8|14826.8|14822.2|14821.2|337
1649188590000|2022-04-05 19:56:30|14827.3|14826.3|14817.6|14816.6|14827.3|14826.3|14817.6|14816.6|164
1649188600000|2022-04-05 19:56:40|14817.7|14816.7|14817.3|14816.3|14818.2|14817.2|14815.5|14814.5|266
1649188610000|2022-04-05 19:56:50|14817.7|14816.7|14820.5|14819.5|14821.1|14820.1|14817.3|14816.3|236
1649188620000|2022-04-05 19:57:00|14820.3|14819.3|14821.7|14820.7|14821.7|14820.7|14817.6|14816.6|220
1649188630000|2022-04-05 19:57:10|14821.5|14820.5|14815.8|14814.8|14821.5|14820.5|14815.8|14814.8|364
1649188640000|2022-04-05 19:57:20|14816.3|14815.3|14818.5|14817.5|14819|14818|14814.7|14813.7|289
1649188650000|2022-04-05 19:57:30|14818.6|14817.6|14815.2|14814.2|14818.7|14817.7|14815|14814|225
1649188660000|2022-04-05 19:57:40|14815.3|14814.3|14814.5|14813.5|14816.5|14815.5|14814.1|14813.1|276
1649188670000|2022-04-05 19:57:50|14814.3|14813.3|14813.5|14812.5|14815.5|14814.5|14812.7|14811.7|352
1649188680000|2022-04-05 19:58:00|14813.8|14812.8|14809.5|14808.5|14815|14814|14808.7|14807.7|503
1649188690000|2022-04-05 19:58:10|14809.3|14808.3|14812.7|14811.7|14815.5|14814.5|14809.3|14808.3|408
1649188700000|2022-04-05 19:58:20|14813|14812|14808.7|14807.7|14814|14813|14808.7|14807.7|534
1649188710000|2022-04-05 19:58:30|14809|14808|14809.6|14808.6|14812.1|14811.1|14808|14807|312
1649188720000|2022-04-05 19:58:40|14809.5|14808.5|14811.8|14810.8|14812.1|14811.1|14808.8|14807.8|358
1649188730000|2022-04-05 19:58:50|14811.6|14810.6|14810|14809|14812|14811|14808.5|14807.5|413
1649188740000|2022-04-05 19:59:00|14810.3|14809.3|14812.2|14811.2|14815|14814|14809.2|14808.2|679
1649188750000|2022-04-05 19:59:10|14812.7|14811.7|14819.7|14818.7|14820.5|14819.5|14812.7|14811.7|431
1649188760000|2022-04-05 19:59:20|14820.1|14819.1|14816.7|14815.7|14820.2|14819.2|14813.3|14812.3|534
1649188770000|2022-04-05 19:59:30|14817.1|14816.1|14817.7|14816.7|14819|14818|14812.2|14811.2|778
1649188780000|2022-04-05 19:59:40|14817.8|14816.8|14819.2|14818.2|14824|14823|14817.5|14816.5|756
1649188790000|2022-04-05 19:59:50|14819|14818|14827.7|14826.7|14834.3|14833.3|14819|14818|2443
1649188800000|2022-04-05 20:00:00|14828.2|14826.2|14836.5|14834.5|14838.7|14836.7|14828.2|14826.2|902
1649188810000|2022-04-05 20:00:10|14835.7|14833.7|14837.3|14835.3|14839.8|14837.8|14833.1|14831.1|492
1649188820000|2022-04-05 20:00:20|14837.5|14835.5|14836.7|14834.7|14839.5|14837.5|14835.2|14833.2|243
1649188830000|2022-04-05 20:00:30|14836.5|14834.5|14835.3|14833.3|14837.5|14835.5|14834|14832|411
1649188840000|2022-04-05 20:00:40|14835.2|14833.2|14835.7|14833.7|14836.5|14834.5|14834.5|14832.5|199
1649188850000|2022-04-05 20:00:50|14835.5|14833.5|14838.8|14836.8|14839.2|14837.2|14834.5|14832.5|253
1649188860000|2022-04-05 20:01:00|14838.7|14836.7|14840.1|14838.1|14841.8|14839.8|14838.2|14836.2|285
1649188870000|2022-04-05 20:01:10|14839.8|14837.8|14837.8|14835.8|14842.7|14840.7|14837.2|14835.2|287
1649188880000|2022-04-05 20:01:20|14837.7|14835.7|14838.5|14836.5|14839.1|14837.1|14836.1|14834.1|195
1649188890000|2022-04-05 20:01:30|14838.8|14836.8|14837.2|14835.2|14839.7|14837.7|14835.5|14833.5|160
1649188900000|2022-04-05 20:01:40|14836.6|14834.6|14838.2|14836.2|14839.8|14837.8|14836.5|14834.5|213
1649188910000|2022-04-05 20:01:50|14838|14836|14836.8|14834.8|14838.5|14836.5|14836.2|14834.2|109
1649188920000|2022-04-05 20:02:00|14836.7|14834.7|14838.7|14836.7|14838.8|14836.8|14836.7|14834.7|139
1649188930000|2022-04-05 20:02:10|14838.6|14836.6|14836.6|14834.6|14839.2|14837.2|14836.5|14834.5|100
1649188940000|2022-04-05 20:02:20|14836.7|14834.7|14837.7|14835.7|14839|14837|14836.5|14834.5|260
1649188950000|2022-04-05 20:02:30|14837.8|14835.8|14838|14836|14838.2|14836.2|14837|14835|52
1649188960000|2022-04-05 20:02:40|14837.8|14835.8|14838|14836|14838.2|14836.2|14837|14835|60
1649188970000|2022-04-05 20:02:50|14838.1|14836.1|14837.6|14835.6|14838.7|14836.7|14837.5|14835.5|90
1649188980000|2022-04-05 20:03:00|14837.5|14835.5|14839.7|14837.7|14839.8|14837.8|14837.5|14835.5|84
1649188990000|2022-04-05 20:03:10|14839.6|14837.6|14839.3|14837.3|14840.5|14838.5|14838.7|14836.7|74
1649189000000|2022-04-05 20:03:20|14839.5|14837.5|14837.5|14835.5|14839.7|14837.7|14836.2|14834.2|172
1649189010000|2022-04-05 20:03:30|14837.7|14835.7|14838.2|14836.2|14838.3|14836.3|14836.7|14834.7|79
1649189020000|2022-04-05 20:03:40|14838.5|14836.5|14840.7|14838.7|14841.1|14839.1|14838.5|14836.5|134
1649189030000|2022-04-05 20:03:50|14841|14839|14841.7|14839.7|14842|14840|14840.5|14838.5|94
1649189040000|2022-04-05 20:04:00|14841.6|14839.6|14841|14839|14842|14840|14840.8|14838.8|63
1649189050000|2022-04-05 20:04:10|14841.1|14839.1|14844|14842|14844|14842|14841|14839|84
1649189060000|2022-04-05 20:04:20|14844.2|14842.2|14844|14842|14844.2|14842.2|14843.3|14841.3|90
1649189070000|2022-04-05 20:04:30|14844.1|14842.1|14841|14839|14844.6|14842.6|14840.8|14838.8|255
1649189080000|2022-04-05 20:04:40|14841.2|14839.2|14842.3|14840.3|14842.6|14840.6|14841|14839|122
1649189090000|2022-04-05 20:04:50|14842.2|14840.2|14844.3|14842.3|14844.7|14842.7|14842.1|14840.1|72
1649189100000|2022-04-05 20:05:00|14844|14842|14846.5|14844.5|14847.3|14845.3|14843.7|14841.7|284
1649189110000|2022-04-05 20:05:10|14846.3|14844.3|14845|14843|14846.3|14844.3|14844.7|14842.7|108
1649189120000|2022-04-05 20:05:20|14845.1|14843.1|14844.5|14842.5|14845.7|14843.7|14844.1|14842.1|73
1649189130000|2022-04-05 20:05:30|14844.3|14842.3|14845.2|14843.2|14846.3|14844.3|14844|14842|127
1649189140000|2022-04-05 20:05:40|14845|14843|14844.5|14842.5|14845.2|14843.2|14844.1|14842.1|40
1649189150000|2022-04-05 20:05:50|14844.6|14842.6|14843.2|14841.2|14845|14843|14843.1|14841.1|76
1649189160000|2022-04-05 20:06:00|14843.5|14841.5|14843.6|14841.6|14844|14842|14842.7|14840.7|77
1649189170000|2022-04-05 20:06:10|14843.8|14841.8|14844.7|14842.7|14845.2|14843.2|14843.6|14841.6|70
1649189180000|2022-04-05 20:06:20|14844.6|14842.6|14842.5|14840.5|14844.7|14842.7|14842.3|14840.3|79
1649189190000|2022-04-05 20:06:30|14842.3|14840.3|14840.5|14838.5|14842.3|14840.3|14839.7|14837.7|119
1649189200000|2022-04-05 20:06:40|14840.6|14838.6|14839|14837|14841.2|14839.2|14838.7|14836.7|80
1649189210000|2022-04-05 20:06:50|14838.8|14836.8|14837.2|14835.2|14840.1|14838.1|14837.1|14835.1|110
1649189220000|2022-04-05 20:07:00|14837|14835|14839.1|14837.1|14839.3|14837.3|14836.6|14834.6|62
1649189230000|2022-04-05 20:07:10|14839.2|14837.2|14841.7|14839.7|14841.7|14839.7|14838.7|14836.7|48
1649189240000|2022-04-05 20:07:20|14841.6|14839.6|14842|14840|14842.5|14840.5|14841.6|14839.6|37
1649189250000|2022-04-05 20:07:30|14842.3|14840.3|14843|14841|14843|14841|14841.7|14839.7|37
1649189260000|2022-04-05 20:07:40|14843.1|14841.1|14843.2|14841.2|14843.5|14841.5|14843|14841|39
1649189270000|2022-04-05 20:07:50|14843.1|14841.1|14844.3|14842.3|14844.3|14842.3|14843.1|14841.1|37
1649189280000|2022-04-05 20:08:00|14844.2|14842.2|14844|14842|14845|14843|14844|14842|62
1649189290000|2022-04-05 20:08:10|14843.7|14841.7|14843.2|14841.2|14843.7|14841.7|14842.2|14840.2|50
1649189300000|2022-04-05 20:08:20|14843.6|14841.6|14842.5|14840.5|14843.6|14841.6|14842|14840|37
1649189310000|2022-04-05 20:08:30|14842.3|14840.3|14843.7|14841.7|14844|14842|14842|14840|53
1649189320000|2022-04-05 20:08:40|14844.2|14842.2|14843.8|14841.8|14845.1|14843.1|14843.7|14841.7|65
1649189330000|2022-04-05 20:08:50|14844.2|14842.2|14843|14841|14844.2|14842.2|14842.8|14840.8|72
1649189340000|2022-04-05 20:09:00|14842.8|14840.8|14842.7|14840.7|14843.1|14841.1|14842.2|14840.2|52
1649189350000|2022-04-05 20:09:10|14842.8|14840.8|14843.5|14841.5|14843.6|14841.6|14842.5|14840.5|31
1649189360000|2022-04-05 20:09:20|14843.7|14841.7|14844.7|14842.7|14845|14843|14843.5|14841.5|47
1649189370000|2022-04-05 20:09:30|14844.8|14842.8|14845|14843|14846.1|14844.1|14844|14842|79
1649189380000|2022-04-05 20:09:40|14845.2|14843.2|14844.6|14842.6|14845.6|14843.6|14844.3|14842.3|68
1649189390000|2022-04-05 20:09:50|14844.8|14842.8|14843.1|14841.1|14844.8|14842.8|14842.6|14840.6|53
1649189400000|2022-04-05 20:10:00|14843.2|14841.2|14842.1|14840.1|14843.6|14841.6|14840.3|14838.3|67
1649189410000|2022-04-05 20:10:10|14842.2|14840.2|14840.7|14838.7|14842.5|14840.5|14840|14838|56
1649189420000|2022-04-05 20:10:20|14842.2|14840.2|14842.7|14840.7|14842.7|14840.7|14841.6|14839.6|30
1649189430000|2022-04-05 20:10:30|14843|14841|14840.3|14838.3|14843|14841|14840.1|14838.1|46
1649189440000|2022-04-05 20:10:40|14840.2|14838.2|14840.3|14838.3|14840.5|14838.5|14840|14838|24
1649189450000|2022-04-05 20:10:50|14840.2|14838.2|14841|14839|14841|14839|14840.2|14838.2|14
1649189460000|2022-04-05 20:11:00|14840.8|14838.8|14841|14839|14842|14840|14840.5|14838.5|47
1649189470000|2022-04-05 20:11:10|14841.1|14839.1|14840.6|14838.6|14842|14840|14840.6|14838.6|46
1649189480000|2022-04-05 20:11:20|14840.7|14838.7|14840.2|14838.2|14840.7|14838.7|14839.8|14837.8|18
1649189490000|2022-04-05 20:11:30|14840|14838|14841.5|14839.5|14841.5|14839.5|14840|14838|22
1649189500000|2022-04-05 20:11:40|14841|14839|14840.7|14838.7|14841|14839|14840.1|14838.1|49
1649189510000|2022-04-05 20:11:50|14840.6|14838.6|14840.7|14838.7|14841|14839|14840.3|14838.3|22
1649189520000|2022-04-05 20:12:00|14840.6|14838.6|14839|14837|14840.6|14838.6|14838.5|14836.5|71
1649189530000|2022-04-05 20:12:10|14839.6|14837.6|14841|14839|14841.1|14839.1|14839.5|14837.5|33
1649189540000|2022-04-05 20:12:20|14840.8|14838.8|14840.7|14838.7|14841.7|14839.7|14840.5|14838.5|36
1649189550000|2022-04-05 20:12:30|14840.8|14838.8|14842.1|14840.1|14842.1|14840.1|14840.8|14838.8|30
1649189560000|2022-04-05 20:12:40|14842.2|14840.2|14839.7|14837.7|14842.5|14840.5|14839.7|14837.7|40
1649189570000|2022-04-05 20:12:50|14839.8|14837.8|14840.5|14838.5|14840.7|14838.7|14839.7|14837.7|10
1649189580000|2022-04-05 20:13:00|14840.2|14838.2|14839.5|14837.5|14841|14839|14839.5|14837.5|35
1649189590000|2022-04-05 20:13:10|14839.6|14837.6|14842.5|14840.5|14842.5|14840.5|14839.5|14837.5|89
1649189600000|2022-04-05 20:13:20|14842.3|14840.3|14842.7|14840.7|14843|14841|14841.8|14839.8|36
1649189610000|2022-04-05 20:13:30|14842.6|14840.6|14841.5|14839.5|14842.6|14840.6|14840.7|14838.7|28
1649189620000|2022-04-05 20:13:40|14841.6|14839.6|14840.5|14838.5|14842.1|14840.1|14839.7|14837.7|41
1649189630000|2022-04-05 20:13:50|14840|14838|14839.7|14837.7|14841|14839|14839.5|14837.5|19
1649189640000|2022-04-05 20:14:00|14839.6|14837.6|14840.2|14838.2|14841.2|14839.2|14839.5|14837.5|36
1649189650000|2022-04-05 20:14:10|14840|14838|14840.2|14838.2|14840.3|14838.3|14840|14838|11
1649189660000|2022-04-05 20:14:20|14840.3|14838.3|14839.5|14837.5|14840.5|14838.5|14838.8|14836.8|42
1649189670000|2022-04-05 20:14:30|14839.7|14837.7|14840.5|14838.5|14840.7|14838.7|14838.5|14836.5|59
1649189680000|2022-04-05 20:14:40|14840.6|14838.6|14839.2|14837.2|14840.7|14838.7|14839.1|14837.1|24
1649189690000|2022-04-05 20:14:50|14839.3|14837.3|14838.2|14836.2|14839.3|14837.3|14837.8|14835.8|79
1649189700000|2022-04-05 20:15:00|14838.1|14836.1|14838.6|14836.6|14839|14837|14838.1|14836.1|17
1649189710000|2022-04-05 20:15:10|14838.5|14836.5|14837.6|14835.6|14838.6|14836.6|14837.6|14835.6|32
1649189720000|2022-04-05 20:15:20|14837.7|14835.7|14838.5|14836.5|14838.5|14836.5|14837.6|14835.6|7
1649189730000|2022-04-05 20:15:30|14838.3|14836.3|14839|14837|14839.5|14837.5|14838.2|14836.2|13
1649189740000|2022-04-05 20:15:40|14838.8|14836.8|14839.7|14837.7|14839.7|14837.7|14838.7|14836.7|13
1649189750000|2022-04-05 20:15:50|14839.5|14837.5|14841.2|14839.2|14841.5|14839.5|14839.5|14837.5|24
1649189760000|2022-04-05 20:16:00|14841.3|14839.3|14840.1|14838.1|14841.5|14839.5|14840.1|14838.1|15
1649189770000|2022-04-05 20:16:10|14840.2|14838.2|14840.2|14838.2|14840.5|14838.5|14839.7|14837.7|10
1649189780000|2022-04-05 20:16:20|14840.1|14838.1|14839.6|14837.6|14840.1|14838.1|14839.1|14837.1|13
1649189790000|2022-04-05 20:16:30|14838.8|14836.8|14839.3|14837.3|14839.5|14837.5|14838.7|14836.7|13
1649189800000|2022-04-05 20:16:40|14839.5|14837.5|14839.5|14837.5|14840.1|14838.1|14839.2|14837.2|1
1649189810000|2022-04-05 20:16:50|14839.6|14837.6|14839.8|14837.8|14840|14838|14839.6|14837.6|1
1649189820000|2022-04-05 20:17:00|14840|14838|14843.6|14841.6|14844.5|14842.5|14839.8|14837.8|39
1649189830000|2022-04-05 20:17:10|14843.8|14841.8|14843.1|14841.1|14844|14842|14843.1|14841.1|4
1649189840000|2022-04-05 20:17:20|14843|14841|14843.3|14841.3|14843.6|14841.6|14843|14841|7
1649189850000|2022-04-05 20:17:30|14843.6|14841.6|14843.5|14841.5|14843.8|14841.8|14843.3|14841.3|5
1649189860000|2022-04-05 20:17:40|14843.3|14841.3|14843.8|14841.8|14844|14842|14843.3|14841.3|5
1649189870000|2022-04-05 20:17:50|14843.7|14841.7|14844.8|14842.8|14845|14843|14843.6|14841.6|17
1649189880000|2022-04-05 20:18:00|14845|14843|14844.3|14842.3|14845.1|14843.1|14843.6|14841.6|13
1649189890000|2022-04-05 20:18:10|14844.5|14842.5|14844.8|14842.8|14844.8|14842.8|14844.1|14842.1|8
1649189900000|2022-04-05 20:18:20|14844.7|14842.7|14843.8|14841.8|14844.7|14842.7|14843.7|14841.7|3
1649189910000|2022-04-05 20:18:30|14844|14842|14845.1|14843.1|14845.2|14843.2|14843.8|14841.8|10
1649189920000|2022-04-05 20:18:40|14845.6|14843.6|14845.5|14843.5|14845.6|14843.6|14844.6|14842.6|15
1649189930000|2022-04-05 20:18:50|14845.1|14843.1|14844.7|14842.7|14845.1|14843.1|14844.6|14842.6|7
1649189940000|2022-04-05 20:19:00|14844.6|14842.6|14844.8|14842.8|14845|14843|14844.6|14842.6|1
1649189950000|2022-04-05 20:19:10|14845|14843|14845.1|14843.1|14845.1|14843.1|14844.6|14842.6|3
1649189960000|2022-04-05 20:19:20|14845.2|14843.2|14845.1|14843.1|14845.6|14843.6|14844.5|14842.5|8
1649189970000|2022-04-05 20:19:30|14844.8|14842.8|14844.8|14842.8|14845.1|14843.1|14844.8|14842.8|0
1649189980000|2022-04-05 20:19:40|14845|14843|14845.1|14843.1|14845.1|14843.1|14844.8|14842.8|3
1649189990000|2022-04-05 20:19:50|14845.2|14843.2|14845.3|14843.3|14845.5|14843.5|14845.2|14843.2|3
1649190000000|2022-04-05 20:20:00|14845.2|14843.2|14844.5|14842.5|14845.3|14843.3|14843.3|14841.3|29
1649190010000|2022-04-05 20:20:10|14844.3|14842.3|14844.2|14842.2|14844.6|14842.6|14844.2|14842.2|6
1649190020000|2022-04-05 20:20:20|14844.3|14842.3|14843.6|14841.6|14845|14843|14843.6|14841.6|15
1649190030000|2022-04-05 20:20:30|14843.5|14841.5|14842.8|14840.8|14843.5|14841.5|14842.6|14840.6|14
1649190040000|2022-04-05 20:20:40|14842.6|14840.6|14842.1|14840.1|14843|14841|14842|14840|20
1649190050000|2022-04-05 20:20:50|14842|14840|14842.2|14840.2|14842.8|14840.8|14841.8|14839.8|9
1649190060000|2022-04-05 20:21:00|14842.3|14840.3|14843.1|14841.1|14843.6|14841.6|14842.3|14840.3|6
1649190070000|2022-04-05 20:21:10|14843.3|14841.3|14842.8|14840.8|14843.3|14841.3|14842.5|14840.5|8
1649190080000|2022-04-05 20:21:20|14842.7|14840.7|14843.3|14841.3|14843.3|14841.3|14842.7|14840.7|2
1649190090000|2022-04-05 20:21:30|14843.8|14841.8|14843.1|14841.1|14843.8|14841.8|14843.1|14841.1|2
1649190100000|2022-04-05 20:21:40|14843|14841|14842.6|14840.6|14843.2|14841.2|14842.6|14840.6|2
1649190110000|2022-04-05 20:21:50|14842.7|14840.7|14842|14840|14843.5|14841.5|14842|14840|11
1649190120000|2022-04-05 20:22:00|14842.3|14840.3|14842.7|14840.7|14842.8|14840.8|14841.8|14839.8|8
1649190130000|2022-04-05 20:22:10|14842.6|14840.6|14842.2|14840.2|14842.8|14840.8|14842.2|14840.2|2
1649190140000|2022-04-05 20:22:20|14842.3|14840.3|14842.5|14840.5|14842.7|14840.7|14842.3|14840.3|1
1649190150000|2022-04-05 20:22:30|14842.6|14840.6|14842.5|14840.5|14842.7|14840.7|14842.2|14840.2|2
1649190160000|2022-04-05 20:22:40|14842.3|14840.3|14842.8|14840.8|14843|14841|14842.3|14840.3|3
1649190170000|2022-04-05 20:22:50|14842.7|14840.7|14841.3|14839.3|14842.7|14840.7|14841|14839|6
1649190180000|2022-04-05 20:23:00|14841.2|14839.2|14841.5|14839.5|14841.6|14839.6|14841|14839|4
1649190190000|2022-04-05 20:23:10|14841.3|14839.3|14841.1|14839.1|14841.3|14839.3|14840.8|14838.8|7
1649190200000|2022-04-05 20:23:20|14841|14839|14841|14839|14841.1|14839.1|14840.7|14838.7|1
1649190210000|2022-04-05 20:23:30|14840.8|14838.8|14841.1|14839.1|14841.2|14839.2|14840.8|14838.8|8
1649190220000|2022-04-05 20:23:40|14841.2|14839.2|14841.2|14839.2|14841.6|14839.6|14841.2|14839.2|2
1649190230000|2022-04-05 20:23:50|14841|14839|14840.5|14838.5|14841|14839|14840.2|14838.2|3
1649190240000|2022-04-05 20:24:00|14840.6|14838.6|14840.6|14838.6|14840.8|14838.8|14840.3|14838.3|6
1649190250000|2022-04-05 20:24:10|14840.8|14838.8|14840.6|14838.6|14840.8|14838.8|14840.5|14838.5|4
1649190260000|2022-04-05 20:24:20|14840.7|14838.7|14840.7|14838.7|14840.7|14838.7|14840.3|14838.3|4
1649190270000|2022-04-05 20:24:30|14840.6|14838.6|14839.6|14837.6|14840.7|14838.7|14839.6|14837.6|11
1649190280000|2022-04-05 20:24:40|14839.7|14837.7|14840.6|14838.6|14840.6|14838.6|14839.3|14837.3|38
1649190290000|2022-04-05 20:24:50|14840.5|14838.5|14839.7|14837.7|14840.6|14838.6|14839.7|14837.7|5
1649190300000|2022-04-05 20:25:00|14839.8|14837.8|14840.6|14838.6|14840.6|14838.6|14839.6|14837.6|10
1649190310000|2022-04-05 20:25:10|14840.5|14838.5|14840.7|14838.7|14840.7|14838.7|14840.3|14838.3|7
1649190320000|2022-04-05 20:25:20|14840.6|14838.6|14840.5|14838.5|14840.8|14838.8|14840.1|14838.1|7
1649190330000|2022-04-05 20:25:30|14840.6|14838.6|14839.8|14837.8|14841|14839|14839.7|14837.7|30
1649190340000|2022-04-05 20:25:40|14839.7|14837.7|14839.6|14837.6|14840|14838|14839.5|14837.5|6
1649190350000|2022-04-05 20:25:50|14839.7|14837.7|14839.8|14837.8|14840|14838|14839.2|14837.2|4
1649190360000|2022-04-05 20:26:00|14839.7|14837.7|14839.7|14837.7|14840|14838|14839.5|14837.5|1
1649190370000|2022-04-05 20:26:10|14839.8|14837.8|14840|14838|14840|14838|14839.7|14837.7|0
1649190380000|2022-04-05 20:26:20|14839.8|14837.8|14840|14838|14840.2|14838.2|14839.7|14837.7|1
1649190390000|2022-04-05 20:26:30|14839.8|14837.8|14839.5|14837.5|14840.2|14838.2|14839.5|14837.5|10
1649190400000|2022-04-05 20:26:40|14839.3|14837.3|14840.6|14838.6|14840.6|14838.6|14839|14837|61
1649190410000|2022-04-05 20:26:50|14840.8|14838.8|14840.8|14838.8|14841.5|14839.5|14840.7|14838.7|18
1649190420000|2022-04-05 20:27:00|14841|14839|14840|14838|14841|14839|14840|14838|22
1649190430000|2022-04-05 20:27:10|14839.7|14837.7|14838.7|14836.7|14839.8|14837.8|14838.6|14836.6|11
1649190440000|2022-04-05 20:27:20|14838.6|14836.6|14838.6|14836.6|14838.8|14836.8|14838.5|14836.5|5
1649190450000|2022-04-05 20:27:30|14838.7|14836.7|14839.2|14837.2|14839.3|14837.3|14838.7|14836.7|10
1649190460000|2022-04-05 20:27:40|14839.1|14837.1|14839|14837|14839.2|14837.2|14838.8|14836.8|8
1649190470000|2022-04-05 20:27:50|14838.8|14836.8|14838.7|14836.7|14839.3|14837.3|14838.5|14836.5|15
1649190480000|2022-04-05 20:28:00|14838.8|14836.8|14839.2|14837.2|14839.2|14837.2|14838.7|14836.7|4
1649190490000|2022-04-05 20:28:10|14839.5|14837.5|14839.6|14837.6|14840.1|14838.1|14839.3|14837.3|14
1649190500000|2022-04-05 20:28:20|14839.7|14837.7|14839.6|14837.6|14839.8|14837.8|14839.3|14837.3|11
1649190510000|2022-04-05 20:28:30|14839.7|14837.7|14839|14837|14839.7|14837.7|14839|14837|14
1649190520000|2022-04-05 20:28:40|14839.1|14837.1|14839|14837|14839.1|14837.1|14838.6|14836.6|16
1649190530000|2022-04-05 20:28:50|14838.7|14836.7|14838.6|14836.6|14838.7|14836.7|14838.6|14836.6|1
1649190540000|2022-04-05 20:29:00|14838.5|14836.5|14838.7|14836.7|14838.7|14836.7|14838.5|14836.5|3
1649190550000|2022-04-05 20:29:10|14838.2|14836.2|14838.7|14836.7|14838.8|14836.8|14838.2|14836.2|10
1649190560000|2022-04-05 20:29:20|14838.3|14836.3|14838.7|14836.7|14838.7|14836.7|14838.2|14836.2|5
1649190570000|2022-04-05 20:29:30|14838.3|14836.3|14838.3|14836.3|14838.3|14836.3|14838.2|14836.2|6
1649190580000|2022-04-05 20:29:40|14838.6|14836.6|14839|14837|14839|14837|14838.6|14836.6|1
1649190590000|2022-04-05 20:29:50|14838.7|14836.7|14838.3|14836.3|14839|14837|14838.3|14836.3|10
1649190600000|2022-04-05 20:30:00|14838.5|14836.5|14839|14837|14839|14837|14838.5|14836.5|10
1649190610000|2022-04-05 20:30:10|14838.8|14836.8|14838.6|14836.6|14839|14837|14838.6|14836.6|11
1649190620000|2022-04-05 20:30:20|14838.5|14836.5|14838.2|14836.2|14838.6|14836.6|14838.2|14836.2|6
1649190630000|2022-04-05 20:30:30|14838.3|14836.3|14838|14836|14838.5|14836.5|14837.8|14835.8|12
1649190640000|2022-04-05 20:30:40|14838.1|14836.1|14838.7|14836.7|14839|14837|14837.8|14835.8|20
1649190650000|2022-04-05 20:30:50|14838.8|14836.8|14838.8|14836.8|14839|14837|14838.5|14836.5|12
1649190660000|2022-04-05 20:31:00|14838.7|14836.7|14840.5|14838.5|14840.6|14838.6|14838.7|14836.7|24
1649190670000|2022-04-05 20:31:10|14840.2|14838.2|14840.8|14838.8|14841.7|14839.7|14840.2|14838.2|22
1649190680000|2022-04-05 20:31:20|14840.7|14838.7|14841.3|14839.3|14841.7|14839.7|14840.5|14838.5|20
1649190690000|2022-04-05 20:31:30|14841.5|14839.5|14841.5|14839.5|14841.8|14839.8|14841.3|14839.3|15
1649190700000|2022-04-05 20:31:40|14841.6|14839.6|14841.1|14839.1|14841.6|14839.6|14840.2|14838.2|18
1649190710000|2022-04-05 20:31:50|14841.3|14839.3|14841.7|14839.7|14842.1|14840.1|14841|14839|13
1649190720000|2022-04-05 20:32:00|14841.6|14839.6|14841.7|14839.7|14841.7|14839.7|14841.1|14839.1|8
1649190730000|2022-04-05 20:32:10|14841.8|14839.8|14842|14840|14842|14840|14841.7|14839.7|2
1649190740000|2022-04-05 20:32:20|14842.8|14840.8|14841.3|14839.3|14843.3|14841.3|14841.3|14839.3|26
1649190750000|2022-04-05 20:32:30|14841.5|14839.5|14841.3|14839.3|14841.6|14839.6|14841.1|14839.1|8
1649190760000|2022-04-05 20:32:40|14841.5|14839.5|14841.3|14839.3|14842.2|14840.2|14841.2|14839.2|5
1649190770000|2022-04-05 20:32:50|14841.5|14839.5|14841.3|14839.3|14841.6|14839.6|14841.2|14839.2|7
1649190780000|2022-04-05 20:33:00|14841.5|14839.5|14841.3|14839.3|14841.7|14839.7|14841.1|14839.1|6
1649190790000|2022-04-05 20:33:10|14841.5|14839.5|14841.5|14839.5|14841.6|14839.6|14841.3|14839.3|3
1649190800000|2022-04-05 20:33:20|14841.3|14839.3|14841.1|14839.1|14841.6|14839.6|14840.7|14838.7|11
1649190810000|2022-04-05 20:33:30|14841.2|14839.2|14840.7|14838.7|14841.3|14839.3|14840.5|14838.5|3
1649190820000|2022-04-05 20:33:40|14840.6|14838.6|14840.7|14838.7|14840.7|14838.7|14840.6|14838.6|6
1649190830000|2022-04-05 20:33:50|14840.6|14838.6|14840.8|14838.8|14841|14839|14840.6|14838.6|7
1649190840000|2022-04-05 20:34:00|14841|14839|14840.5|14838.5|14841.1|14839.1|14840.5|14838.5|5
1649190850000|2022-04-05 20:34:10|14840.7|14838.7|14840.7|14838.7|14840.7|14838.7|14840.6|14838.6|2
1649190860000|2022-04-05 20:34:20|14840.8|14838.8|14840.8|14838.8|14840.8|14838.8|14840.8|14838.8|1
1649190870000|2022-04-05 20:34:30|14841|14839|14840.6|14838.6|14841.2|14839.2|14840.5|14838.5|12
1649190880000|2022-04-05 20:34:40|14840.7|14838.7|14841|14839|14841.1|14839.1|14840.7|14838.7|1
1649190890000|2022-04-05 20:34:50|14841.2|14839.2|14840.8|14838.8|14841.2|14839.2|14840.5|14838.5|3
1649190900000|2022-04-05 20:35:00|14841|14839|14840.8|14838.8|14841.2|14839.2|14840.8|14838.8|5
1649190910000|2022-04-05 20:35:10|14841|14839|14841|14839|14841|14839|14841|14839|0
1649190920000|2022-04-05 20:35:20|14841.2|14839.2|14841.2|14839.2|14841.2|14839.2|14841.1|14839.1|7
1649190930000|2022-04-05 20:35:30|14841.1|14839.1|14841.2|14839.2|14841.2|14839.2|14841.1|14839.1|0
1649190940000|2022-04-05 20:35:40|14841.1|14839.1|14841.2|14839.2|14841.2|14839.2|14841.1|14839.1|1
1649190950000|2022-04-05 20:35:50|14841.3|14839.3|14841.5|14839.5|14841.5|14839.5|14841.2|14839.2|8
1649190960000|2022-04-05 20:36:00|14841.6|14839.6|14842.2|14840.2|14842.2|14840.2|14841.2|14839.2|6
1649190970000|2022-04-05 20:36:10|14842|14840|14841.1|14839.1|14842|14840|14840.5|14838.5|16
1649190980000|2022-04-05 20:36:20|14841.2|14839.2|14841.3|14839.3|14841.3|14839.3|14841.2|14839.2|8
1649190990000|2022-04-05 20:36:30|14841.6|14839.6|14842.2|14840.2|14842.3|14840.3|14841.5|14839.5|13
1649191000000|2022-04-05 20:36:40|14842.3|14840.3|14842.8|14840.8|14843.2|14841.2|14842.2|14840.2|2
1649191010000|2022-04-05 20:36:50|14842.6|14840.6|14842.2|14840.2|14842.7|14840.7|14842.2|14840.2|3
1649191020000|2022-04-05 20:37:00|14842.5|14840.5|14842.2|14840.2|14842.6|14840.6|14842.2|14840.2|3
1649191030000|2022-04-05 20:37:10|14842.1|14840.1|14842|14840|14842.1|14840.1|14840.8|14838.8|75
1649191040000|2022-04-05 20:37:20|14842.1|14840.1|14842.6|14840.6|14843|14841|14842.1|14840.1|13
1649191050000|2022-04-05 20:37:30|14842.5|14840.5|14842.1|14840.1|14842.6|14840.6|14842.1|14840.1|1
1649191060000|2022-04-05 20:37:40|14842.2|14840.2|14841.7|14839.7|14842.2|14840.2|14841.7|14839.7|4
1649191070000|2022-04-05 20:37:50|14841.8|14839.8|14841.6|14839.6|14842|14840|14841.6|14839.6|1
1649191080000|2022-04-05 20:38:00|14841.7|14839.7|14842.8|14840.8|14842.8|14840.8|14841.6|14839.6|7
1649191090000|2022-04-05 20:38:10|14842.7|14840.7|14842.7|14840.7|14842.7|14840.7|14842.6|14840.6|4
1649191100000|2022-04-05 20:38:20|14842.6|14840.6|14842.6|14840.6|14842.6|14840.6|14842.6|14840.6|1
1649191110000|2022-04-05 20:38:30|14842.5|14840.5|14842.7|14840.7|14842.7|14840.7|14842.5|14840.5|2
1649191120000|2022-04-05 20:38:40|14843|14841|14843.1|14841.1|14843.1|14841.1|14842.7|14840.7|6
1649191130000|2022-04-05 20:38:50|14843|14841|14843|14841|14843.1|14841.1|14842.7|14840.7|7
1649191140000|2022-04-05 20:39:00|14842.8|14840.8|14843|14841|14843.2|14841.2|14842.7|14840.7|1
1649191150000|2022-04-05 20:39:10|14842.8|14840.8|14843|14841|14843.3|14841.3|14842.8|14840.8|6
1649191160000|2022-04-05 20:39:20|14843.3|14841.3|14843.3|14841.3|14843.3|14841.3|14843.2|14841.2|5
1649191170000|2022-04-05 20:39:30|14843.2|14841.2|14843.1|14841.1|14843.2|14841.2|14843.1|14841.1|1
1649191180000|2022-04-05 20:39:40|14843.2|14841.2|14843.3|14841.3|14843.3|14841.3|14843.2|14841.2|2
1649191190000|2022-04-05 20:39:50|14843.5|14841.5|14843.8|14841.8|14843.8|14841.8|14843.3|14841.3|2
1649191200000|2022-04-05 20:40:00|14844|14842|14845.1|14843.1|14845.5|14843.5|14844|14842|15
1649191210000|2022-04-05 20:40:10|14845.2|14843.2|14845.2|14843.2|14845.5|14843.5|14845.1|14843.1|4
1649191220000|2022-04-05 20:40:20|14845.1|14843.1|14845.5|14843.5|14845.6|14843.6|14845.1|14843.1|2
1649191230000|2022-04-05 20:40:30|14845.3|14843.3|14845.6|14843.6|14845.7|14843.7|14845.3|14843.3|3
1649191240000|2022-04-05 20:40:40|14845.5|14843.5|14846|14844|14846.1|14844.1|14844.8|14842.8|27
1649191250000|2022-04-05 20:40:50|14846.3|14844.3|14845.6|14843.6|14846.5|14844.5|14845.5|14843.5|13
1649191260000|2022-04-05 20:41:00|14845.7|14843.7|14845.8|14843.8|14846|14844|14845.6|14843.6|5
1649191270000|2022-04-05 20:41:10|14845.7|14843.7|14845.7|14843.7|14845.8|14843.8|14845.6|14843.6|1
1649191280000|2022-04-05 20:41:20|14845.6|14843.6|14845|14843|14845.8|14843.8|14845|14843|4
1649191290000|2022-04-05 20:41:30|14845.1|14843.1|14845.3|14843.3|14845.6|14843.6|14845|14843|4
1649191300000|2022-04-05 20:41:40|14845.1|14843.1|14845.1|14843.1|14845.1|14843.1|14845|14843|0
1649191310000|2022-04-05 20:41:50|14845|14843|14844.7|14842.7|14845.1|14843.1|14844.7|14842.7|2
1649191320000|2022-04-05 20:42:00|14844.8|14842.8|14845.5|14843.5|14845.5|14843.5|14844.8|14842.8|2
1649191330000|2022-04-05 20:42:10|14845.6|14843.6|14846|14844|14846|14844|14845.6|14843.6|5
1649191340000|2022-04-05 20:42:20|14846.1|14844.1|14846|14844|14846.2|14844.2|14846|14844|4
1649191350000|2022-04-05 20:42:30|14845.8|14843.8|14845.8|14843.8|14845.8|14843.8|14845.6|14843.6|0
1649191360000|2022-04-05 20:42:40|14845.7|14843.7|14845.3|14843.3|14846.3|14844.3|14845.3|14843.3|10
1649191370000|2022-04-05 20:42:50|14845.5|14843.5|14845.6|14843.6|14845.7|14843.7|14845.3|14843.3|2
1649191380000|2022-04-05 20:43:00|14845.3|14843.3|14845.3|14843.3|14845.3|14843.3|14845.2|14843.2|5
1649191390000|2022-04-05 20:43:10|14845.5|14843.5|14845.6|14843.6|14845.6|14843.6|14845.3|14843.3|1
1649191400000|2022-04-05 20:43:20|14845.7|14843.7|14845.3|14843.3|14845.7|14843.7|14845.2|14843.2|2
1649191410000|2022-04-05 20:43:30|14845.2|14843.2|14845.1|14843.1|14845.3|14843.3|14845|14843|2
1649191420000|2022-04-05 20:43:40|14845.2|14843.2|14845|14843|14845.2|14843.2|14845|14843|1
1649191430000|2022-04-05 20:43:50|14845.3|14843.3|14844.8|14842.8|14845.3|14843.3|14844.6|14842.6|5
1649191440000|2022-04-05 20:44:00|14845|14843|14844.8|14842.8|14845.1|14843.1|14844.8|14842.8|5
1649191450000|2022-04-05 20:44:10|14844.7|14842.7|14845.6|14843.6|14845.6|14843.6|14844.2|14842.2|18
1649191460000|2022-04-05 20:44:20|14845.3|14843.3|14845.2|14843.2|14845.3|14843.3|14845.1|14843.1|5
1649191470000|2022-04-05 20:44:30|14845.7|14843.7|14845.8|14843.8|14845.8|14843.8|14845.6|14843.6|7
1649191480000|2022-04-05 20:44:40|14845.6|14843.6|14846|14844|14846|14844|14845.6|14843.6|3
1649191490000|2022-04-05 20:44:50|14845.8|14843.8|14845.2|14843.2|14845.8|14843.8|14845.1|14843.1|5
1649191500000|2022-04-05 20:45:00|14845.3|14843.3|14846.6|14844.6|14846.6|14844.6|14845.3|14843.3|31
1649191510000|2022-04-05 20:45:10|14847|14845|14846.5|14844.5|14847.1|14845.1|14846.5|14844.5|8
1649191520000|2022-04-05 20:45:20|14846.8|14844.8|14846.5|14844.5|14847.1|14845.1|14846.5|14844.5|4
1649191530000|2022-04-05 20:45:30|14846.3|14844.3|14846.8|14844.8|14847|14845|14846.2|14844.2|8
1649191540000|2022-04-05 20:45:40|14847|14845|14847.3|14845.3|14847.6|14845.6|14846.8|14844.8|9
1649191550000|2022-04-05 20:45:50|14847.5|14845.5|14847.7|14845.7|14847.8|14845.8|14847.5|14845.5|6
1649191560000|2022-04-05 20:46:00|14847.8|14845.8|14849.5|14847.5|14849.5|14847.5|14847.8|14845.8|45
1649191570000|2022-04-05 20:46:10|14849.6|14847.6|14849.5|14847.5|14849.8|14847.8|14849.5|14847.5|11
1649191580000|2022-04-05 20:46:20|14849.6|14847.6|14848.8|14846.8|14849.7|14847.7|14848.6|14846.6|4
1649191590000|2022-04-05 20:46:30|14848.7|14846.7|14848.8|14846.8|14849.3|14847.3|14848.6|14846.6|11
1649191600000|2022-04-05 20:46:40|14848.7|14846.7|14849.3|14847.3|14849.5|14847.5|14848.7|14846.7|2
1649191610000|2022-04-05 20:46:50|14849.5|14847.5|14849.5|14847.5|14849.6|14847.6|14849.3|14847.3|6
1649191620000|2022-04-05 20:47:00|14849.7|14847.7|14849.1|14847.1|14850.7|14848.7|14849.1|14847.1|40
1649191630000|2022-04-05 20:47:10|14849|14847|14847|14845|14849|14847|14846.7|14844.7|20
1649191640000|2022-04-05 20:47:20|14847.3|14845.3|14848.3|14846.3|14848.3|14846.3|14847.3|14845.3|7
1649191650000|2022-04-05 20:47:30|14848.5|14846.5|14848.8|14846.8|14849.1|14847.1|14848.5|14846.5|2
1649191660000|2022-04-05 20:47:40|14848.6|14846.6|14848.3|14846.3|14848.6|14846.6|14848.1|14846.1|4
1649191670000|2022-04-05 20:47:50|14848.5|14846.5|14848.1|14846.1|14848.6|14846.6|14848.1|14846.1|17
1649191680000|2022-04-05 20:48:00|14848.2|14846.2|14846.6|14844.6|14848.2|14846.2|14846.5|14844.5|17
1649191690000|2022-04-05 20:48:10|14846.8|14844.8|14846.8|14844.8|14847|14845|14846.6|14844.6|4
1649191700000|2022-04-05 20:48:20|14847|14845|14848.1|14846.1|14848.2|14846.2|14847|14845|7
1649191710000|2022-04-05 20:48:30|14848|14846|14847|14845|14848|14846|14845.8|14843.8|20
1649191720000|2022-04-05 20:48:40|14847.1|14845.1|14847|14845|14847.3|14845.3|14846.7|14844.7|9
1649191730000|2022-04-05 20:48:50|14846.8|14844.8|14846.6|14844.6|14846.8|14844.8|14846.5|14844.5|1
1649191740000|2022-04-05 20:49:00|14846.7|14844.7|14849.8|14847.8|14849.8|14847.8|14846.7|14844.7|17
1649191750000|2022-04-05 20:49:10|14850|14848|14850.5|14848.5|14851|14849|14848.2|14846.2|31
1649191760000|2022-04-05 20:49:20|14850.7|14848.7|14851.8|14849.8|14851.8|14849.8|14850.2|14848.2|18
1649191770000|2022-04-05 20:49:30|14851.7|14849.7|14852.5|14850.5|14852.5|14850.5|14851.6|14849.6|25
1649191780000|2022-04-05 20:49:40|14852.7|14850.7|14852.8|14850.8|14852.8|14850.8|14852.3|14850.3|20
1649191790000|2022-04-05 20:49:50|14852.7|14850.7|14852.1|14850.1|14852.8|14850.8|14852|14850|24
1649191800000|2022-04-05 20:50:00|14852|14850|14852.7|14850.7|14853|14851|14852|14850|20
1649191810000|2022-04-05 20:50:10|14852.8|14850.8|14852.2|14850.2|14853|14851|14852|14850|13
1649191820000|2022-04-05 20:50:20|14852.3|14850.3|14851.8|14849.8|14852.5|14850.5|14851.8|14849.8|4
1649191830000|2022-04-05 20:50:30|14852|14850|14851.7|14849.7|14852|14850|14851.5|14849.5|1
1649191840000|2022-04-05 20:50:40|14851.8|14849.8|14852|14850|14852|14850|14851.6|14849.6|3
1649191850000|2022-04-05 20:50:50|14851.8|14849.8|14851.8|14849.8|14852|14850|14851.6|14849.6|3
1649191860000|2022-04-05 20:51:00|14852|14850|14850.8|14848.8|14852.1|14850.1|14850.7|14848.7|13
1649191870000|2022-04-05 20:51:10|14850.7|14848.7|14850.8|14848.8|14851.3|14849.3|14850.6|14848.6|4
1649191880000|2022-04-05 20:51:20|14851|14849|14850.1|14848.1|14851.1|14849.1|14850.1|14848.1|6
1649191890000|2022-04-05 20:51:30|14850.2|14848.2|14850.2|14848.2|14850.2|14848.2|14850.1|14848.1|1
1649191900000|2022-04-05 20:51:40|14850.3|14848.3|14850.8|14848.8|14851.1|14849.1|14850.3|14848.3|3
1649191910000|2022-04-05 20:51:50|14850.7|14848.7|14850.6|14848.6|14850.8|14848.8|14850.3|14848.3|5
1649191920000|2022-04-05 20:52:00|14850.7|14848.7|14851.1|14849.1|14851.2|14849.2|14850.7|14848.7|9
1649191930000|2022-04-05 20:52:10|14851|14849|14850.8|14848.8|14851|14849|14850.8|14848.8|9
1649191940000|2022-04-05 20:52:20|14851.5|14849.5|14851.5|14849.5|14852.1|14850.1|14851.5|14849.5|28
1649191950000|2022-04-05 20:52:30|14851.6|14849.6|14851.8|14849.8|14852|14850|14851.3|14849.3|14
1649191960000|2022-04-05 20:52:40|14851.7|14849.7|14851.6|14849.6|14851.7|14849.7|14851.6|14849.6|1
1649191970000|2022-04-05 20:52:50|14851.7|14849.7|14852|14850|14852.2|14850.2|14851.6|14849.6|4
1649191980000|2022-04-05 20:53:00|14852.1|14850.1|14852.1|14850.1|14852.2|14850.2|14852.1|14850.1|1
1649191990000|2022-04-05 20:53:10|14852.2|14850.2|14852.7|14850.7|14852.8|14850.8|14851.8|14849.8|30
1649192000000|2022-04-05 20:53:20|14852.8|14850.8|14852.7|14850.7|14852.8|14850.8|14852.6|14850.6|8
1649192010000|2022-04-05 20:53:30|14852.8|14850.8|14852.7|14850.7|14853|14851|14852.5|14850.5|4
1649192020000|2022-04-05 20:53:40|14852.6|14850.6|14852.6|14850.6|14852.7|14850.7|14852.1|14850.1|7
1649192030000|2022-04-05 20:53:50|14852.5|14850.5|14852.8|14850.8|14852.8|14850.8|14852.3|14850.3|4
1649192040000|2022-04-05 20:54:00|14853|14851|14853.7|14851.7|14854.1|14852.1|14852.6|14850.6|33
1649192050000|2022-04-05 20:54:10|14853.6|14851.6|14854.6|14852.6|14854.6|14852.6|14853.3|14851.3|8
1649192060000|2022-04-05 20:54:20|14854.2|14852.2|14853.8|14851.8|14854.2|14852.2|14853.8|14851.8|4
1649192070000|2022-04-05 20:54:30|14853.7|14851.7|14855.6|14853.6|14855.6|14853.6|14853.7|14851.7|22
1649192080000|2022-04-05 20:54:40|14855.8|14853.8|14855.1|14853.1|14855.8|14853.8|14855|14853|13
1649192090000|2022-04-05 20:54:50|14855.3|14853.3|14855.5|14853.5|14855.5|14853.5|14855.2|14853.2|9
1649192100000|2022-04-05 20:55:00|14855.3|14853.3|14855.3|14853.3|14856.3|14854.3|14855.1|14853.1|28
1649192110000|2022-04-05 20:55:10|14855.2|14853.2|14855.3|14853.3|14855.3|14853.3|14855.2|14853.2|7
1649192120000|2022-04-05 20:55:20|14855.5|14853.5|14855.6|14853.6|14855.7|14853.7|14855.3|14853.3|14
1649192130000|2022-04-05 20:55:30|14855.5|14853.5|14856|14854|14856|14854|14855.5|14853.5|4
1649192140000|2022-04-05 20:55:40|14856.1|14854.1|14856.7|14854.7|14856.8|14854.8|14856.1|14854.1|5
1649192150000|2022-04-05 20:55:50|14856.8|14854.8|14855.7|14853.7|14856.8|14854.8|14855.7|14853.7|20
1649192160000|2022-04-05 20:56:00|14855.8|14853.8|14856.3|14854.3|14857|14855|14855.6|14853.6|10
1649192170000|2022-04-05 20:56:10|14856.5|14854.5|14856.5|14854.5|14856.5|14854.5|14856.1|14854.1|2
1649192180000|2022-04-05 20:56:20|14856.6|14854.6|14856.7|14854.7|14857|14855|14856.3|14854.3|9
1649192190000|2022-04-05 20:56:30|14856.8|14854.8|14856.1|14854.1|14856.8|14854.8|14856.1|14854.1|8
1649192200000|2022-04-05 20:56:40|14856.3|14854.3|14856.6|14854.6|14856.6|14854.6|14856.3|14854.3|5
1649192210000|2022-04-05 20:56:50|14856.5|14854.5|14856.5|14854.5|14856.6|14854.6|14856.3|14854.3|1
1649192220000|2022-04-05 20:57:00|14856.8|14854.8|14856.2|14854.2|14856.8|14854.8|14856.2|14854.2|8
1649192230000|2022-04-05 20:57:10|14856.3|14854.3|14856.6|14854.6|14856.6|14854.6|14856.3|14854.3|5
1649192240000|2022-04-05 20:57:20|14856.7|14854.7|14856.7|14854.7|14856.8|14854.8|14856.7|14854.7|0
1649192250000|2022-04-05 20:57:30|14856.6|14854.6|14857|14855|14857|14855|14856.6|14854.6|3
1649192260000|2022-04-05 20:57:40|14856.8|14854.8|14857|14855|14857.1|14855.1|14856.8|14854.8|1
1649192270000|2022-04-05 20:57:50|14857.1|14855.1|14856.3|14854.3|14857.2|14855.2|14856.3|14854.3|9
1649192280000|2022-04-05 20:58:00|14856.2|14854.2|14857.1|14855.1|14857.1|14855.1|14855.8|14853.8|13
1649192290000|2022-04-05 20:58:10|14857|14855|14856.8|14854.8|14857.3|14855.3|14856.8|14854.8|5
1649192300000|2022-04-05 20:58:20|14857|14855|14857.3|14855.3|14857.3|14855.3|14856.8|14854.8|7
1649192310000|2022-04-05 20:58:30|14857.2|14855.2|14857.3|14855.3|14857.3|14855.3|14857.1|14855.1|18
1649192320000|2022-04-05 20:58:40|14857.2|14855.2|14858|14856|14858|14856|14857.1|14855.1|17
1649192330000|2022-04-05 20:58:50|14857.8|14855.8|14858.8|14856.8|14858.8|14856.8|14857.7|14855.7|30
1649192340000|2022-04-05 20:59:00|14859|14857|14859.3|14857.3|14859.3|14857.3|14858.8|14856.8|10
1649192350000|2022-04-05 20:59:10|14858.8|14856.8|14859|14857|14859.2|14857.2|14858.6|14856.6|17
1649192360000|2022-04-05 20:59:20|14859.1|14857.1|14859.3|14857.3|14859.7|14857.7|14859.1|14857.1|12
1649192370000|2022-04-05 20:59:30|14859.2|14857.2|14859.3|14857.3|14859.8|14857.8|14859.1|14857.1|6
1649192380000|2022-04-05 20:59:40|14859.8|14857.8|14859.2|14857.2|14859.8|14857.8|14859|14857|20
1649192390000|2022-04-05 20:59:50|14859.5|14857.5|14860.7|14855.7|14860.8|14858.2|14859.2|14855.6|20
1649192400000|2022-04-05 21:00:00|14860.3|14855.3|14860|14855|14860.3|14855.3|14860|14855|0
1649192410000|2022-04-05 21:00:10|14860.1|14855.1|14860|14855|14860.1|14855.1|14860|14855|0
1649192420000|2022-04-05 21:00:20|14860.1|14855.1|14859.6|14854.6|14860.1|14855.1|14859.6|14854.6|0
1649192430000|2022-04-05 21:00:30|14859.5|14854.5|14859.5|14854.5|14859.5|14854.5|14859.5|14854.5|0
1649192440000|2022-04-05 21:00:40|14859.4|14854.4|14859.5|14854.5|14859.5|14854.5|14859.4|14854.4|0
1649192450000|2022-04-05 21:00:50|14859.4|14854.4|14859.4|14854.4|14859.5|14854.5|14859.4|14854.4|0
1649192460000|2022-04-05 21:01:00|14859.3|14854.3|14859.4|14854.4|14859.4|14854.4|14859.3|14854.3|0
1649192470000|2022-04-05 21:01:10|14859.3|14854.3|14859.5|14854.5|14859.5|14854.5|14859.3|14854.3|0
1649192480000|2022-04-05 21:01:20|14859.3|14854.3|14859.1|14854.1|14859.3|14854.3|14859.1|14854.1|0
1649192490000|2022-04-05 21:01:30|14859.3|14854.3|14859.8|14854.8|14859.8|14854.8|14859.3|14854.3|0
1649192510000|2022-04-05 21:01:50|14859.5|14854.5|14859.4|14854.4|14859.5|14854.5|14859.4|14854.4|0
1649192520000|2022-04-05 21:02:00|14859.3|14854.3|14859.1|14854.1|14859.3|14854.3|14859.1|14854.1|0
1649192530000|2022-04-05 21:02:10|14859.3|14854.3|14859.3|14854.3|14859.3|14854.3|14859.3|14854.3|0
1649192540000|2022-04-05 21:02:20|14859.2|14854.2|14859.2|14854.2|14859.2|14854.2|14859.2|14854.2|0
1649192570000|2022-04-05 21:02:50|14859.1|14854.1|14859.1|14854.1|14859.1|14854.1|14859.1|14854.1|0
1649192630000|2022-04-05 21:03:50|14859|14854|14859.1|14854.1|14859.2|14854.2|14859|14854|0
1649192640000|2022-04-05 21:04:00|14859.2|14854.2|14859.1|14854.1|14859.2|14854.2|14859.1|14854.1|0
1649192660000|2022-04-05 21:04:20|14859.5|14854.5|14859.5|14854.5|14859.5|14854.5|14859.5|14854.5|0
1649192680000|2022-04-05 21:04:40|14859.4|14854.4|14859.4|14854.4|14859.4|14854.4|14859.4|14854.4|0
1649192690000|2022-04-05 21:04:50|14859.3|14854.3|14859.3|14854.3|14859.3|14854.3|14859.3|14854.3|0
1649192730000|2022-04-05 21:05:30|14859.2|14854.2|14859.2|14854.2|14859.2|14854.2|14859.2|14854.2|0
1649192740000|2022-04-05 21:05:40|14859|14854|14859.1|14854.1|14859.1|14854.1|14859|14854|0
1649192750000|2022-04-05 21:05:50|14859|14854|14859|14854|14859|14854|14859|14854|0
1649192770000|2022-04-05 21:06:10|14858.9|14853.9|14858.9|14853.9|14858.9|14853.9|14858.9|14853.9|0
1649192780000|2022-04-05 21:06:20|14859|14854|14858.9|14853.9|14859|14854|14858.9|14853.9|0
1649192790000|2022-04-05 21:06:30|14859|14854|14859.1|14854.1|14859.1|14854.1|14859|14854|0
1649192800000|2022-04-05 21:06:40|14859|14854|14859|14854|14859|14854|14859|14854|0
1649192820000|2022-04-05 21:07:00|14858.9|14853.9|14858.8|14853.8|14858.9|14853.9|14858.8|14853.8|0
1649192830000|2022-04-05 21:07:10|14858.6|14853.6|14858.6|14853.6|14858.6|14853.6|14858.6|14853.6|0
1649192840000|2022-04-05 21:07:20|14858.4|14853.4|14858.5|14853.5|14858.6|14853.6|14858.4|14853.4|0
1649192900000|2022-04-05 21:08:20|14858.3|14853.3|14858.1|14853.1|14858.3|14853.3|14858.1|14853.1|0
1649192910000|2022-04-05 21:08:30|14857.7|14852.7|14857.7|14852.7|14857.7|14852.7|14857.7|14852.7|0
1649192920000|2022-04-05 21:08:40|14857|14852|14856.9|14851.9|14857|14852|14856.9|14851.9|0
1649192940000|2022-04-05 21:09:00|14857.1|14852.1|14857|14852|14857.1|14852.1|14857|14852|0
1649192950000|2022-04-05 21:09:10|14857.2|14852.2|14857.4|14852.4|14857.4|14852.4|14857.2|14852.2|0
1649192960000|2022-04-05 21:09:20|14857.6|14852.6|14857.6|14852.6|14857.6|14852.6|14857.6|14852.6|0
1649192980000|2022-04-05 21:09:40|14857.4|14852.4|14856.7|14851.7|14857.4|14852.4|14856.7|14851.7|0
1649192990000|2022-04-05 21:09:50|14856.9|14851.9|14856.9|14851.9|14856.9|14851.9|14856.9|14851.9|0
1649193000000|2022-04-05 21:10:00|14856.8|14851.8|14856.6|14851.6|14856.8|14851.8|14856.6|14851.6|0
1649193010000|2022-04-05 21:10:10|14856.5|14851.5|14856.3|14851.3|14856.5|14851.5|14856.3|14851.3|0
1649193020000|2022-04-05 21:10:20|14856.1|14851.1|14855.9|14850.9|14856.1|14851.1|14855.9|14850.9|0
1649193030000|2022-04-05 21:10:30|14855.7|14850.7|14854.5|14849.5|14855.7|14850.7|14854.5|14849.5|0
1649193040000|2022-04-05 21:10:40|14854.3|14849.3|14853.1|14848.1|14854.3|14849.3|14853.1|14848.1|0
1649193060000|2022-04-05 21:11:00|14853|14848|14853|14848|14853.1|14848.1|14852.9|14847.9|0
1649193090000|2022-04-05 21:11:30|14855|14850|14855.8|14850.8|14855.8|14850.8|14854.8|14849.8|0
1649193100000|2022-04-05 21:11:40|14855.1|14850.1|14855.1|14850.1|14855.1|14850.1|14855.1|14850.1|0
1649193110000|2022-04-05 21:11:50|14855.2|14850.2|14852.4|14847.4|14855.4|14850.4|14852.4|14847.4|0
1649193120000|2022-04-05 21:12:00|14852.2|14847.2|14851.8|14846.8|14852.2|14847.2|14851.8|14846.8|0
1649193130000|2022-04-05 21:12:10|14851.3|14846.3|14851.3|14846.3|14851.3|14846.3|14851.3|14846.3|0
1649193140000|2022-04-05 21:12:20|14851|14846|14851.4|14846.4|14851.5|14846.5|14851|14846|0
1649193150000|2022-04-05 21:12:30|14851.1|14846.1|14849.9|14844.9|14851.1|14846.1|14849.9|14844.9|0
1649193160000|2022-04-05 21:12:40|14850|14845|14848.9|14843.9|14850|14845|14848.9|14843.9|0
1649193170000|2022-04-05 21:12:50|14848.5|14843.5|14848.4|14843.4|14848.5|14843.5|14848.4|14843.4|0
1649193180000|2022-04-05 21:13:00|14854.4|14849.4|14854|14849|14854.4|14849.4|14854|14849|0
1649193210000|2022-04-05 21:13:30|14854.1|14849.1|14854.2|14849.2|14854.2|14849.2|14854.1|14849.1|0
1649193220000|2022-04-05 21:13:40|14854|14849|14854|14849|14854|14849|14854|14849|0
1649193260000|2022-04-05 21:14:20|14854.1|14849.1|14854.1|14849.1|14854.1|14849.1|14854.1|14849.1|0
1649193270000|2022-04-05 21:14:30|14854|14849|14854|14849|14854|14849|14854|14849|0
1649193320000|2022-04-05 21:15:20|14854.1|14849.1|14854.1|14849.1|14854.1|14849.1|14854.1|14849.1|0
1649193340000|2022-04-05 21:15:40|14854|14849|14854|14849|14854|14849|14854|14849|0
1649193360000|2022-04-05 21:16:00|14854.1|14849.1|14854|14849|14854.1|14849.1|14854|14849|0
1649193420000|2022-04-05 21:17:00|14853.9|14848.9|14853.9|14848.9|14853.9|14848.9|14853.9|14848.9|0
1649193430000|2022-04-05 21:17:10|14854|14849|14854|14849|14854|14849|14854|14849|0
1649193440000|2022-04-05 21:17:20|14853.9|14848.9|14853.9|14848.9|14853.9|14848.9|14853.9|14848.9|0
1649193470000|2022-04-05 21:17:50|14853.8|14848.8|14853.7|14848.7|14853.8|14848.8|14853.7|14848.7|0
1649193490000|2022-04-05 21:18:10|14853.8|14848.8|14853.8|14848.8|14853.8|14848.8|14853.8|14848.8|0
1649193500000|2022-04-05 21:18:20|14853.7|14848.7|14853.7|14848.7|14853.7|14848.7|14853.7|14848.7|0
1649193540000|2022-04-05 21:19:00|14853.8|14848.8|14853.8|14848.8|14853.8|14848.8|14853.7|14848.7|0
1649193550000|2022-04-05 21:19:10|14853.9|14848.9|14853.9|14848.9|14853.9|14848.9|14853.9|14848.9|0
1649193560000|2022-04-05 21:19:20|14853.8|14848.8|14854.1|14849.1|14854.1|14849.1|14853.8|14848.8|0
1649193610000|2022-04-05 21:20:10|14854.2|14849.2|14854.2|14849.2|14854.2|14849.2|14854.2|14849.2|0
1649193620000|2022-04-05 21:20:20|14854.1|14849.1|14854|14849|14854.1|14849.1|14854|14849|0
1649193670000|2022-04-05 21:21:10|14853.4|14848.4|14853.3|14848.3|14853.4|14848.4|14853.3|14848.3|0
1649193680000|2022-04-05 21:21:20|14853.2|14848.2|14853.2|14848.2|14853.2|14848.2|14853.2|14848.2|0
1649193700000|2022-04-05 21:21:40|14852.7|14847.7|14852.7|14847.7|14852.7|14847.7|14852.7|14847.7|0
1649193730000|2022-04-05 21:22:10|14852.8|14847.8|14852.9|14847.9|14852.9|14847.9|14852.8|14847.8|0
1649193740000|2022-04-05 21:22:20|14852.8|14847.8|14852.8|14847.8|14852.8|14847.8|14852.8|14847.8|0
1649193760000|2022-04-05 21:22:40|14852.9|14847.9|14852.8|14847.8|14852.9|14847.9|14852.8|14847.8|0
1649193770000|2022-04-05 21:22:50|14852.9|14847.9|14853|14848|14853|14848|14852.9|14847.9|0
1649193780000|2022-04-05 21:23:00|14853.4|14848.4|14853.4|14848.4|14853.5|14848.5|14853.4|14848.4|0
1649193790000|2022-04-05 21:23:10|14853.5|14848.5|14853.5|14848.5|14853.5|14848.5|14853.5|14848.5|0
1649193800000|2022-04-05 21:23:20|14853.6|14848.6|14853.7|14848.7|14853.7|14848.7|14853.6|14848.6|0
1649193810000|2022-04-05 21:23:30|14854.4|14849.4|14854.5|14849.5|14854.5|14849.5|14854.4|14849.4|0
1649193820000|2022-04-05 21:23:40|14854.4|14849.4|14855.3|14850.3|14855.3|14850.3|14854.4|14849.4|0
1649193830000|2022-04-05 21:23:50|14855.5|14850.5|14855.2|14850.2|14855.5|14850.5|14855.2|14850.2|0
1649193850000|2022-04-05 21:24:10|14855|14850|14854.8|14849.8|14855|14850|14854.8|14849.8|0
1649193860000|2022-04-05 21:24:20|14854.4|14849.4|14854.5|14849.5|14854.5|14849.5|14854.4|14849.4|0
1649193870000|2022-04-05 21:24:30|14854.6|14849.6|14854.4|14849.4|14854.9|14849.9|14854.4|14849.4|0
1649193880000|2022-04-05 21:24:40|14853.9|14848.9|14853.8|14848.8|14853.9|14848.9|14853.8|14848.8|0
1649193890000|2022-04-05 21:24:50|14853.7|14848.7|14853.7|14848.7|14853.7|14848.7|14853.7|14848.7|0
1649193900000|2022-04-05 21:25:00|14853.3|14848.3|14853.8|14848.8|14853.8|14848.8|14853.3|14848.3|0
1649193940000|2022-04-05 21:25:40|14853.3|14848.3|14853.3|14848.3|14853.3|14848.3|14853.3|14848.3|0
1649193970000|2022-04-05 21:26:10|14853.5|14848.5|14854.2|14849.2|14854.2|14849.2|14853.5|14848.5|0
1649193980000|2022-04-05 21:26:20|14854.3|14849.3|14854.3|14849.3|14854.3|14849.3|14854.3|14849.3|0
1649193990000|2022-04-05 21:26:30|14854.2|14849.2|14854.1|14849.1|14854.2|14849.2|14854.1|14849.1|0
1649194020000|2022-04-05 21:27:00|14854|14849|14853.8|14848.8|14854|14849|14853.8|14848.8|0
1649194030000|2022-04-05 21:27:10|14853.7|14848.7|14853.7|14848.7|14853.7|14848.7|14853.7|14848.7|0
1649194100000|2022-04-05 21:28:20|14853.2|14848.2|14853.3|14848.3|14853.3|14848.3|14853.2|14848.2|0
1649194110000|2022-04-05 21:28:30|14853.4|14848.4|14853.4|14848.4|14853.4|14848.4|14853.4|14848.4|0
1649194120000|2022-04-05 21:28:40|14853.5|14848.5|14853|14848|14853.5|14848.5|14853|14848|0
1649194130000|2022-04-05 21:28:50|14853.1|14848.1|14853|14848|14853.1|14848.1|14853|14848|0
1649194140000|2022-04-05 21:29:00|14853.1|14848.1|14853.2|14848.2|14853.2|14848.2|14853.1|14848.1|0
1649194150000|2022-04-05 21:29:10|14853.3|14848.3|14853.3|14848.3|14853.4|14848.4|14853.3|14848.3|0
1649194160000|2022-04-05 21:29:20|14852.4|14847.4|14852.5|14847.5|14855|14850|14852.2|14847.2|0
1649194170000|2022-04-05 21:29:30|14852.6|14847.6|14854|14849|14854|14849|14852.6|14847.6|0
1649194180000|2022-04-05 21:29:40|14854.6|14849.6|14854.6|14849.6|14854.6|14849.6|14854.6|14849.6|0
1649194240000|2022-04-05 21:30:40|14854.3|14849.3|14854.3|14849.3|14854.3|14849.3|14854.3|14849.3|0
1649194250000|2022-04-05 21:30:50|14854.4|14849.4|14854.4|14849.4|14854.4|14849.4|14854.4|14849.4|0
1649194290000|2022-04-05 21:31:30|14854.2|14849.2|14853.9|14848.9|14854.2|14849.2|14853.9|14848.9|0
1649194310000|2022-04-05 21:31:50|14854|14849|14854|14849|14854|14849|14854|14849|0
1649194320000|2022-04-05 21:32:00|14853.9|14848.9|14853.8|14848.8|14853.9|14848.9|14853.8|14848.8|0
1649194340000|2022-04-05 21:32:20|14853.9|14848.9|14853.9|14848.9|14853.9|14848.9|14853.9|14848.9|0
1649194350000|2022-04-05 21:32:30|14853.8|14848.8|14853.8|14848.8|14853.8|14848.8|14853.8|14848.8|0
1649194370000|2022-04-05 21:32:50|14853.9|14848.9|14853.9|14848.9|14853.9|14848.9|14853.9|14848.9|0
1649194380000|2022-04-05 21:33:00|14854.4|14849.4|14854.8|14849.8|14854.8|14849.8|14854.4|14849.4|0
1649194390000|2022-04-05 21:33:10|14854.7|14849.7|14854.8|14849.8|14854.8|14849.8|14854.7|14849.7|0
1649194400000|2022-04-05 21:33:20|14855.5|14850.5|14855.2|14850.2|14855.5|14850.5|14855|14850|0
1649194410000|2022-04-05 21:33:30|14854.6|14849.6|14854.6|14849.6|14854.7|14849.7|14854.6|14849.6|0
1649194420000|2022-04-05 21:33:40|14854.8|14849.8|14854.6|14849.6|14854.8|14849.8|14854.6|14849.6|0
1649194470000|2022-04-05 21:34:30|14854.7|14849.7|14854.7|14849.7|14854.7|14849.7|14854.7|14849.7|0
1649194480000|2022-04-05 21:34:40|14854.6|14849.6|14854.6|14849.6|14854.6|14849.6|14854.6|14849.6|0
1649194490000|2022-04-05 21:34:50|14854.7|14849.7|14854.8|14849.8|14854.8|14849.8|14854.7|14849.7|0
1649194500000|2022-04-05 21:35:00|14854.9|14849.9|14854.9|14849.9|14854.9|14849.9|14854.9|14849.9|0
1649194510000|2022-04-05 21:35:10|14855.4|14850.4|14855.4|14850.4|14855.4|14850.4|14855.4|14850.4|0
1649194530000|2022-04-05 21:35:30|14855.9|14850.9|14855.9|14850.9|14855.9|14850.9|14855.9|14850.9|0
1649194540000|2022-04-05 21:35:40|14856|14851|14855.9|14850.9|14856|14851|14855.9|14850.9|0
1649194590000|2022-04-05 21:36:30|14855.7|14850.7|14855.7|14850.7|14855.7|14850.7|14855.7|14850.7|0
1649194630000|2022-04-05 21:37:10|14855.9|14850.9|14855.9|14850.9|14855.9|14850.9|14855.9|14850.9|0
1649194650000|2022-04-05 21:37:30|14856|14851|14856|14851|14856|14851|14856|14851|0
1649194660000|2022-04-05 21:37:40|14855.9|14850.9|14856|14851|14856|14851|14855.9|14850.9|0
1649194670000|2022-04-05 21:37:50|14856.2|14851.2|14856.2|14851.2|14856.2|14851.2|14856.2|14851.2|0
1649194680000|2022-04-05 21:38:00|14856|14851|14856|14851|14856|14851|14856|14851|0
1649194690000|2022-04-05 21:38:10|14855.9|14850.9|14855.9|14850.9|14855.9|14850.9|14855.9|14850.9|0
1649194850000|2022-04-05 21:40:50|14855.8|14850.8|14855.8|14850.8|14855.8|14850.8|14855.8|14850.8|0
1649194870000|2022-04-05 21:41:10|14855.9|14850.9|14855.9|14850.9|14855.9|14850.9|14855.9|14850.9|0
1649194910000|2022-04-05 21:41:50|14855.8|14850.8|14855.8|14850.8|14855.8|14850.8|14855.8|14850.8|0
1649194920000|2022-04-05 21:42:00|14855.6|14850.6|14856.1|14851.1|14856.1|14851.1|14855.6|14850.6|0
1649194940000|2022-04-05 21:42:20|14855.4|14850.4|14855.4|14850.4|14855.4|14850.4|14855.4|14850.4|0
1649194960000|2022-04-05 21:42:40|14855.2|14850.2|14855.2|14850.2|14855.2|14850.2|14855.2|14850.2|0
1649194970000|2022-04-05 21:42:50|14855.4|14850.4|14855.4|14850.4|14855.4|14850.4|14855.4|14850.4|0
1649195090000|2022-04-05 21:44:50|14855.3|14850.3|14855.3|14850.3|14855.3|14850.3|14855.3|14850.3|0
1649195110000|2022-04-05 21:45:10|14854.1|14849.1|14854.1|14849.1|14854.1|14849.1|14854.1|14849.1|0
1649195120000|2022-04-05 21:45:20|14854.4|14849.4|14854.4|14849.4|14854.4|14849.4|14854.4|14849.4|0
1649195150000|2022-04-05 21:45:50|14854.2|14849.2|14854.2|14849.2|14854.2|14849.2|14854.2|14849.2|0
1649195160000|2022-04-05 21:46:00|14854.5|14849.5|14854.6|14849.6|14854.6|14849.6|14854.5|14849.5|0
1649195200000|2022-04-05 21:46:40|14854.7|14849.7|14854.7|14849.7|14854.7|14849.7|14854.7|14849.7|0
1649195210000|2022-04-05 21:46:50|14854.6|14849.6|14854.5|14849.5|14854.6|14849.6|14854.5|14849.5|0
1649195240000|2022-04-05 21:47:20|14854.6|14849.6|14854.6|14849.6|14854.6|14849.6|14854.6|14849.6|0
1649195260000|2022-04-05 21:47:40|14854|14849|14853.2|14848.2|14854|14849|14853.2|14848.2|0
1649195270000|2022-04-05 21:47:50|14853.6|14848.6|14853.6|14848.6|14853.6|14848.6|14853.6|14848.6|0
1649195290000|2022-04-05 21:48:10|14853.7|14848.7|14853.6|14848.6|14853.7|14848.7|14853.6|14848.6|0
1649195310000|2022-04-05 21:48:30|14853.7|14848.7|14853.6|14848.6|14853.7|14848.7|14853.6|14848.6|0
1649195330000|2022-04-05 21:48:50|14853.5|14848.5|14853.6|14848.6|14853.6|14848.6|14853.5|14848.5|0
1649195340000|2022-04-05 21:49:00|14853.2|14848.2|14853.8|14848.8|14853.8|14848.8|14853.1|14848.1|0
1649195360000|2022-04-05 21:49:20|14854|14849|14854|14849|14854|14849|14854|14849|0
1649195380000|2022-04-05 21:49:40|14853.7|14848.7|14853.7|14848.7|14853.7|14848.7|14853.7|14848.7|0
1649195400000|2022-04-05 21:50:00|14853.8|14848.8|14853.8|14848.8|14853.8|14848.8|14853.8|14848.8|0
1649195410000|2022-04-05 21:50:10|14853.7|14848.7|14853.7|14848.7|14853.7|14848.7|14853.7|14848.7|0
1649195420000|2022-04-05 21:50:20|14853.9|14848.9|14854|14849|14854|14849|14853.9|14848.9|0
1649195470000|2022-04-05 21:51:10|14854.1|14849.1|14854.1|14849.1|14854.1|14849.1|14854.1|14849.1|0
1649195480000|2022-04-05 21:51:20|14854.7|14849.7|14854.7|14849.7|14854.7|14849.7|14854.7|14849.7|0
1649195500000|2022-04-05 21:51:40|14854.6|14849.6|14854.5|14849.5|14854.6|14849.6|14854.5|14849.5|0
1649195530000|2022-04-05 21:52:10|14854.1|14849.1|14854.1|14849.1|14854.1|14849.1|14854.1|14849.1|0
1649195540000|2022-04-05 21:52:20|14854.3|14849.3|14854.3|14849.3|14854.3|14849.3|14854.3|14849.3|0
1649195550000|2022-04-05 21:52:30|14854.2|14849.2|14854.4|14849.4|14854.4|14849.4|14854.2|14849.2|0
1649195580000|2022-04-05 21:53:00|14854.3|14849.3|14854.4|14849.4|14854.4|14849.4|14854.3|14849.3|0
1649195600000|2022-04-05 21:53:20|14854.3|14849.3|14854.3|14849.3|14854.3|14849.3|14854.3|14849.3|0
1649195690000|2022-04-05 21:54:50|14854.4|14849.4|14854.4|14849.4|14854.4|14849.4|14854.4|14849.4|0
1649195750000|2022-04-05 21:55:50|14854.3|14849.3|14854.3|14849.3|14854.3|14849.3|14854.3|14849.3|0
1649195760000|2022-04-05 21:56:00|14854.2|14849.2|14854.2|14849.2|14854.2|14849.2|14854.2|14849.2|0
1649195820000|2022-04-05 21:57:00|14853.9|14848.9|14854.3|14849.3|14854.3|14849.3|14853.8|14848.8|0
1649195830000|2022-04-05 21:57:10|14855.3|14850.3|14855.3|14850.3|14855.3|14850.3|14855.3|14850.3|0
1649195860000|2022-04-05 21:57:40|14855.9|14850.9|14855.4|14850.4|14855.9|14850.9|14855.4|14850.4|0
1649195870000|2022-04-05 21:57:50|14855.3|14850.3|14855.2|14850.2|14855.3|14850.3|14855.2|14850.2|0
1649195880000|2022-04-05 21:58:00|14855.3|14850.3|14855.4|14850.4|14855.4|14850.4|14855.2|14850.2|0
1649195890000|2022-04-05 21:58:10|14855.3|14850.3|14854.7|14849.7|14855.3|14850.3|14854.7|14849.7|0
1649195900000|2022-04-05 21:58:20|14854.3|14849.3|14854.4|14849.4|14854.4|14849.4|14854.3|14849.3|0
1649195910000|2022-04-05 21:58:30|14854.8|14849.8|14855.2|14850.2|14855.3|14850.3|14854.8|14849.8|0
1649195930000|2022-04-05 21:58:50|14855.3|14850.3|14855.3|14850.3|14855.3|14850.3|14855.3|14850.3|0
1649195950000|2022-04-05 21:59:10|14855.6|14850.6|14855.8|14850.8|14855.9|14850.9|14855.4|14850.4|0
1649195970000|2022-04-05 21:59:30|14855.7|14850.7|14855.7|14850.7|14855.7|14850.7|14855.7|14850.7|0
1649195980000|2022-04-05 21:59:40|14855.3|14850.3|14855.3|14850.3|14855.3|14850.3|14855.3|14850.3|0
1649195990000|2022-04-05 21:59:50|14855.2|14850.2|14855.4|14850.4|14855.4|14850.4|14854.5|14849.5|0
1649196000000|2022-04-05 22:00:00|14858.5|14856.5|14855.7|14853.7|14859.5|14857.5|14855.7|14853.7|41
1649196010000|2022-04-05 22:00:10|14855.3|14853.3|14856.3|14854.3|14857|14855|14854.7|14852.7|49
1649196020000|2022-04-05 22:00:20|14856.2|14854.2|14855.5|14853.5|14856.3|14854.3|14855.1|14853.1|18
1649196030000|2022-04-05 22:00:30|14855.1|14853.1|14854.7|14852.7|14855.3|14853.3|14854.7|14852.7|13
1649196040000|2022-04-05 22:00:40|14854.5|14852.5|14853.6|14851.6|14854.6|14852.6|14853|14851|30
1649196050000|2022-04-05 22:00:50|14853.5|14851.5|14854.1|14852.1|14856.1|14854.1|14853.3|14851.3|29
1649196060000|2022-04-05 22:01:00|14854|14852|14856.3|14854.3|14857.1|14855.1|14853.8|14851.8|14
1649196070000|2022-04-05 22:01:10|14856.5|14854.5|14854.5|14852.5|14856.5|14854.5|14853.7|14851.7|17
1649196080000|2022-04-05 22:01:20|14854.6|14852.6|14852.2|14850.2|14854.6|14852.6|14852.2|14850.2|21
1649196090000|2022-04-05 22:01:30|14852.3|14850.3|14851.5|14849.5|14852.3|14850.3|14851.5|14849.5|16
1649196100000|2022-04-05 22:01:40|14851.6|14849.6|14852|14850|14852.1|14850.1|14851.3|14849.3|5
1649196110000|2022-04-05 22:01:50|14851.6|14849.6|14851.6|14849.6|14851.8|14849.8|14851|14849|13
1649196120000|2022-04-05 22:02:00|14851.5|14849.5|14851.6|14849.6|14852.8|14850.8|14851.5|14849.5|14
1649196130000|2022-04-05 22:02:10|14851.7|14849.7|14852.6|14850.6|14852.7|14850.7|14851.2|14849.2|12
1649196140000|2022-04-05 22:02:20|14852.5|14850.5|14852.8|14850.8|14853.1|14851.1|14852.5|14850.5|11
1649196150000|2022-04-05 22:02:30|14853|14851|14853.3|14851.3|14853.8|14851.8|14852.6|14850.6|15
1649196160000|2022-04-05 22:02:40|14853.6|14851.6|14852.7|14850.7|14853.6|14851.6|14852.7|14850.7|16
1649196170000|2022-04-05 22:02:50|14852.8|14850.8|14852.7|14850.7|14852.8|14850.8|14852.7|14850.7|3
1649196180000|2022-04-05 22:03:00|14852.6|14850.6|14852.7|14850.7|14852.7|14850.7|14852.6|14850.6|2
1649196190000|2022-04-05 22:03:10|14852.6|14850.6|14852.5|14850.5|14852.7|14850.7|14852.5|14850.5|1
1649196200000|2022-04-05 22:03:20|14852.6|14850.6|14853|14851|14853.6|14851.6|14852.6|14850.6|9
1649196210000|2022-04-05 22:03:30|14853.1|14851.1|14853.1|14851.1|14853.5|14851.5|14853|14851|3
1649196220000|2022-04-05 22:03:40|14853|14851|14853.2|14851.2|14853.3|14851.3|14852.7|14850.7|4
1649196230000|2022-04-05 22:03:50|14853.1|14851.1|14851.2|14849.2|14853.2|14851.2|14851.1|14849.1|8
1649196240000|2022-04-05 22:04:00|14851.3|14849.3|14850.6|14848.6|14851.5|14849.5|14850.2|14848.2|15
1649196250000|2022-04-05 22:04:10|14850.5|14848.5|14850.7|14848.7|14850.7|14848.7|14850.1|14848.1|6
1649196260000|2022-04-05 22:04:20|14850.6|14848.6|14849.6|14847.6|14851|14849|14849.6|14847.6|2
1649196270000|2022-04-05 22:04:30|14849.5|14847.5|14849.8|14847.8|14850.1|14848.1|14849.3|14847.3|10
1649196280000|2022-04-05 22:04:40|14849.6|14847.6|14849.6|14847.6|14849.7|14847.7|14849|14847|15
1649196290000|2022-04-05 22:04:50|14849.5|14847.5|14849.8|14847.8|14849.8|14847.8|14849.5|14847.5|3
1649196300000|2022-04-05 22:05:00|14850|14848|14850.1|14848.1|14850.3|14848.3|14849.7|14847.7|7
1649196310000|2022-04-05 22:05:10|14849.8|14847.8|14850.3|14848.3|14850.5|14848.5|14849.8|14847.8|5
1649196320000|2022-04-05 22:05:20|14850.2|14848.2|14850.3|14848.3|14850.3|14848.3|14850|14848|1
1649196330000|2022-04-05 22:05:30|14850.2|14848.2|14850.6|14848.6|14850.6|14848.6|14849.6|14847.6|10
1649196340000|2022-04-05 22:05:40|14850.7|14848.7|14851.1|14849.1|14851.5|14849.5|14850.6|14848.6|7
1649196350000|2022-04-05 22:05:50|14851|14849|14850.6|14848.6|14851.1|14849.1|14850.3|14848.3|3
1649196360000|2022-04-05 22:06:00|14850.7|14848.7|14850.6|14848.6|14850.7|14848.7|14850.5|14848.5|0
1649196370000|2022-04-05 22:06:10|14850.8|14848.8|14850.5|14848.5|14850.8|14848.8|14850.5|14848.5|1
1649196380000|2022-04-05 22:06:20|14849.7|14847.7|14849.7|14847.7|14849.7|14847.7|14849.7|14847.7|7
1649196390000|2022-04-05 22:06:30|14849.8|14847.8|14848.2|14846.2|14849.8|14847.8|14848.2|14846.2|12
1649196400000|2022-04-05 22:06:40|14848.1|14846.1|14847.3|14845.3|14848.1|14846.1|14847.1|14845.1|31
1649196410000|2022-04-05 22:06:50|14847.2|14845.2|14847.6|14845.6|14848|14846|14847.2|14845.2|6
1649196420000|2022-04-05 22:07:00|14847.5|14845.5|14847.6|14845.6|14848|14846|14847.5|14845.5|9
1649196430000|2022-04-05 22:07:10|14847.5|14845.5|14846.8|14844.8|14847.5|14845.5|14846.5|14844.5|12
1649196440000|2022-04-05 22:07:20|14846.7|14844.7|14847|14845|14847|14845|14845.7|14843.7|30
1649196450000|2022-04-05 22:07:30|14847.1|14845.1|14848.3|14846.3|14849|14847|14847.1|14845.1|22
1649196460000|2022-04-05 22:07:40|14848.2|14846.2|14848.6|14846.6|14850|14848|14847.8|14845.8|29
1649196470000|2022-04-05 22:07:50|14848.7|14846.7|14849|14847|14849|14847|14848.3|14846.3|4
1649196480000|2022-04-05 22:08:00|14848.8|14846.8|14847.1|14845.1|14848.8|14846.8|14847.1|14845.1|6
1649196490000|2022-04-05 22:08:10|14847.2|14845.2|14847.3|14845.3|14848.5|14846.5|14847.1|14845.1|9
1649196500000|2022-04-05 22:08:20|14847.2|14845.2|14846|14844|14847.2|14845.2|14845.8|14843.8|9
1649196510000|2022-04-05 22:08:30|14846.5|14844.5|14846.8|14844.8|14846.8|14844.8|14846.3|14844.3|8
1649196520000|2022-04-05 22:08:40|14846.7|14844.7|14847|14845|14847.1|14845.1|14846.7|14844.7|2
1649196530000|2022-04-05 22:08:50|14846.8|14844.8|14846.6|14844.6|14847|14845|14846.3|14844.3|5
1649196540000|2022-04-05 22:09:00|14846.7|14844.7|14847.3|14845.3|14847.7|14845.7|14846.7|14844.7|8
1649196550000|2022-04-05 22:09:10|14847.1|14845.1|14846.7|14844.7|14847.3|14845.3|14846.7|14844.7|8
1649196560000|2022-04-05 22:09:20|14846.6|14844.6|14846.1|14844.1|14846.6|14844.6|14846.1|14844.1|1
1649196570000|2022-04-05 22:09:30|14846.2|14844.2|14846|14844|14846.2|14844.2|14845.8|14843.8|3
1649196580000|2022-04-05 22:09:40|14846.1|14844.1|14846.6|14844.6|14846.6|14844.6|14846.1|14844.1|2
1649196590000|2022-04-05 22:09:50|14846.8|14844.8|14846.6|14844.6|14847.1|14845.1|14846.6|14844.6|5
1649196600000|2022-04-05 22:10:00|14846.7|14844.7|14847.6|14845.6|14847.8|14845.8|14846.5|14844.5|41
1649196610000|2022-04-05 22:10:10|14848|14846|14847.3|14845.3|14848|14846|14847.2|14845.2|19
1649196620000|2022-04-05 22:10:20|||||||||1
1649196630000|2022-04-05 22:10:30|14847.1|14845.1|14847.3|14845.3|14847.6|14845.6|14847.1|14845.1|1
1649196640000|2022-04-05 22:10:40|14847.2|14845.2|14847.6|14845.6|14847.6|14845.6|14847.2|14845.2|2
1649196650000|2022-04-05 22:10:50|14847.5|14845.5|14847.7|14845.7|14847.7|14845.7|14847.5|14845.5|1
1649196660000|2022-04-05 22:11:00|14847.6|14845.6|14848|14846|14848|14846|14847.5|14845.5|2
1649196670000|2022-04-05 22:11:10|14848.5|14846.5|14848.3|14846.3|14848.5|14846.5|14848.3|14846.3|7
1649196680000|2022-04-05 22:11:20|14848.2|14846.2|14847.7|14845.7|14848.2|14846.2|14847.6|14845.6|0
1649196690000|2022-04-05 22:11:30|14847.6|14845.6|14847.6|14845.6|14848.2|14846.2|14847.6|14845.6|5
1649196700000|2022-04-05 22:11:40|14847|14845|14846.6|14844.6|14847|14845|14846.6|14844.6|7
1649196710000|2022-04-05 22:11:50|14846.5|14844.5|14847|14845|14847|14845|14845.8|14843.8|37
1649196720000|2022-04-05 22:12:00|14846.6|14844.6|14846.5|14844.5|14846.6|14844.6|14846.2|14844.2|7
1649196730000|2022-04-05 22:12:10|14846.3|14844.3|14846.6|14844.6|14846.6|14844.6|14846.3|14844.3|1
1649196740000|2022-04-05 22:12:20|14846.5|14844.5|14846.1|14844.1|14846.5|14844.5|14846|14844|10
1649196750000|2022-04-05 22:12:30|14846.2|14844.2|14846.2|14844.2|14846.5|14844.5|14846.2|14844.2|4
1649196760000|2022-04-05 22:12:40|14846.3|14844.3|14846.5|14844.5|14846.5|14844.5|14846.2|14844.2|4
1649196770000|2022-04-05 22:12:50|14846.3|14844.3|14845.8|14843.8|14846.3|14844.3|14845.8|14843.8|5
1649196780000|2022-04-05 22:13:00|14846.5|14844.5|14846.5|14844.5|14846.5|14844.5|14846|14844|8
1649196790000|2022-04-05 22:13:10|14846.3|14844.3|14846.3|14844.3|14846.5|14844.5|14846.3|14844.3|0
1649196800000|2022-04-05 22:13:20|14846.5|14844.5|14846.5|14844.5|14846.7|14844.7|14846.5|14844.5|4
1649196810000|2022-04-05 22:13:30|14846.3|14844.3|14845.7|14843.7|14846.3|14844.3|14845.3|14843.3|21
1649196820000|2022-04-05 22:13:40|14845.6|14843.6|14845.5|14843.5|14846.1|14844.1|14845.5|14843.5|5
1649196830000|2022-04-05 22:13:50|14845.3|14843.3|14844.6|14842.6|14845.7|14843.7|14844.6|14842.6|25
1649196840000|2022-04-05 22:14:00|14844.7|14842.7|14843.5|14841.5|14844.7|14842.7|14842.8|14840.8|52
1649196850000|2022-04-05 22:14:10|14843.6|14841.6|14843.2|14841.2|14844.2|14842.2|14843.1|14841.1|22
1649196860000|2022-04-05 22:14:20|14843.1|14841.1|14843.2|14841.2|14843.3|14841.3|14843.1|14841.1|3
1649196870000|2022-04-05 22:14:30|14843.1|14841.1|14842.7|14840.7|14843.2|14841.2|14842.6|14840.6|3
1649196880000|2022-04-05 22:14:40|14841.7|14839.7|14841.6|14839.6|14842|14840|14841.3|14839.3|45
1649196890000|2022-04-05 22:14:50|14841.7|14839.7|14841.5|14839.5|14841.7|14839.7|14841.5|14839.5|5
1649196900000|2022-04-05 22:15:00|14841.6|14839.6|14844.7|14842.7|14845.5|14843.5|14841.3|14839.3|58
1649196910000|2022-04-05 22:15:10|14844.6|14842.6|14842.7|14840.7|14844.7|14842.7|14842.6|14840.6|16
1649196920000|2022-04-05 22:15:20|14842.6|14840.6|14842.8|14840.8|14843.3|14841.3|14842.1|14840.1|11
1649196930000|2022-04-05 22:15:30|14843|14841|14842.8|14840.8|14843.1|14841.1|14842.7|14840.7|3
1649196940000|2022-04-05 22:15:40|14842.7|14840.7|14842.6|14840.6|14842.7|14840.7|14841.6|14839.6|3
1649196950000|2022-04-05 22:15:50|14842.1|14840.1|14842.5|14840.5|14842.5|14840.5|14841.6|14839.6|4
1649196960000|2022-04-05 22:16:00|14842.6|14840.6|14843.7|14841.7|14843.7|14841.7|14842.6|14840.6|6
1649196970000|2022-04-05 22:16:10|14843.8|14841.8|14843.6|14841.6|14843.8|14841.8|14842.7|14840.7|9
1649196980000|2022-04-05 22:16:20|14843.5|14841.5|14843.6|14841.6|14843.6|14841.6|14843.2|14841.2|1
1649196990000|2022-04-05 22:16:30|14843.5|14841.5|14842.8|14840.8|14843.5|14841.5|14842.8|14840.8|2
1649197000000|2022-04-05 22:16:40|14843|14841|14844.2|14842.2|14844.2|14842.2|14842.8|14840.8|6
1649197010000|2022-04-05 22:16:50|14844.1|14842.1|14843|14841|14844.1|14842.1|14843|14841|12
1649197020000|2022-04-05 22:17:00|14842.8|14840.8|14843.1|14841.1|14843.3|14841.3|14842.6|14840.6|6
1649197030000|2022-04-05 22:17:10|14843|14841|14842.8|14840.8|14843|14841|14842.6|14840.6|2
1649197040000|2022-04-05 22:17:20|14843|14841|14843.1|14841.1|14843.1|14841.1|14843|14841|0
1649197050000|2022-04-05 22:17:30|14843.2|14841.2|14843|14841|14843.2|14841.2|14842.8|14840.8|4
1649197060000|2022-04-05 22:17:40|14842.8|14840.8|14843.2|14841.2|14843.2|14841.2|14842.7|14840.7|4
1649197070000|2022-04-05 22:17:50|14843.1|14841.1|14843.5|14841.5|14843.5|14841.5|14843|14841|2
1649197080000|2022-04-05 22:18:00|14843.6|14841.6|14843.5|14841.5|14843.8|14841.8|14843.5|14841.5|0
1649197090000|2022-04-05 22:18:10|14843.3|14841.3|14843.5|14841.5|14843.6|14841.6|14843.3|14841.3|1
1649197100000|2022-04-05 22:18:20|14843.3|14841.3|14843.7|14841.7|14843.8|14841.8|14843.2|14841.2|3
1649197110000|2022-04-05 22:18:30|14843.6|14841.6|14842.2|14840.2|14843.6|14841.6|14842.1|14840.1|15
1649197120000|2022-04-05 22:18:40|14842.3|14840.3|14843.1|14841.1|14843.3|14841.3|14842.2|14840.2|5
1649197130000|2022-04-05 22:18:50|14843.2|14841.2|14843.3|14841.3|14843.3|14841.3|14842.6|14840.6|4
1649197140000|2022-04-05 22:19:00|14843.1|14841.1|14842.7|14840.7|14843.7|14841.7|14842.7|14840.7|7
1649197150000|2022-04-05 22:19:10|14842.3|14840.3|14842.3|14840.3|14842.3|14840.3|14841.1|14839.1|39
1649197160000|2022-04-05 22:19:20|14842.6|14840.6|14842.1|14840.1|14842.6|14840.6|14842|14840|4
1649197170000|2022-04-05 22:19:30|14841.8|14839.8|14842.2|14840.2|14842.2|14840.2|14841.8|14839.8|1
1649197180000|2022-04-05 22:19:40|14842.3|14840.3|14842.6|14840.6|14842.7|14840.7|14842.1|14840.1|6
1649197190000|2022-04-05 22:19:50|14842.3|14840.3|14842.6|14840.6|14842.7|14840.7|14842.3|14840.3|4
1649197200000|2022-04-05 22:20:00|14842.5|14840.5|14842.6|14840.6|14842.8|14840.8|14842.3|14840.3|4
1649197210000|2022-04-05 22:20:10|14842.5|14840.5|14842.7|14840.7|14843.1|14841.1|14842.5|14840.5|7
1649197220000|2022-04-05 22:20:20|14842.6|14840.6|14842.6|14840.6|14842.8|14840.8|14842.3|14840.3|5
1649197230000|2022-04-05 22:20:30|14842.5|14840.5|14841.8|14839.8|14842.6|14840.6|14841.1|14839.1|7
1649197240000|2022-04-05 22:20:40|14841.6|14839.6|14840.8|14838.8|14841.6|14839.6|14840.2|14838.2|32
1649197250000|2022-04-05 22:20:50|14841|14839|14840.2|14838.2|14841|14839|14840.1|14838.1|10
1649197260000|2022-04-05 22:21:00|14840.3|14838.3|14840.5|14838.5|14841.1|14839.1|14840.3|14838.3|6
1649197270000|2022-04-05 22:21:10|14840.8|14838.8|14840.8|14838.8|14840.8|14838.8|14840.6|14838.6|3
1649197280000|2022-04-05 22:21:20|14840.6|14838.6|14840.5|14838.5|14840.8|14838.8|14840.3|14838.3|12
1649197290000|2022-04-05 22:21:30|14840.3|14838.3|14839.6|14837.6|14840.3|14838.3|14839.3|14837.3|21
1649197300000|2022-04-05 22:21:40|14839.3|14837.3|14839.6|14837.6|14839.8|14837.8|14839.3|14837.3|8
1649197310000|2022-04-05 22:21:50|14839.3|14837.3|14839.2|14837.2|14839.3|14837.3|14839.1|14837.1|4
1649197320000|2022-04-05 22:22:00|14839.1|14837.1|14839.6|14837.6|14839.7|14837.7|14839.1|14837.1|5
1649197330000|2022-04-05 22:22:10|14839.5|14837.5|14839.3|14837.3|14839.7|14837.7|14839.2|14837.2|6
1649197340000|2022-04-05 22:22:20|14839.1|14837.1|14839.3|14837.3|14839.3|14837.3|14839.1|14837.1|1
1649197350000|2022-04-05 22:22:30|14839.1|14837.1|14839.3|14837.3|14839.5|14837.5|14839.1|14837.1|3
1649197360000|2022-04-05 22:22:40|14839.5|14837.5|14839.7|14837.7|14839.7|14837.7|14839.3|14837.3|2
1649197370000|2022-04-05 22:22:50|14839.6|14837.6|14839.5|14837.5|14839.6|14837.6|14839.3|14837.3|4
1649197380000|2022-04-05 22:23:00|14838.6|14836.6|14836.3|14834.3|14838.6|14836.6|14835.8|14833.8|75
1649197390000|2022-04-05 22:23:10|14836.2|14834.2|14835.7|14833.7|14836.6|14834.6|14835.5|14833.5|20
1649197400000|2022-04-05 22:23:20|14835.8|14833.8|14836.6|14834.6|14837.5|14835.5|14835.8|14833.8|38
1649197410000|2022-04-05 22:23:30|14836.5|14834.5|14836.7|14834.7|14837|14835|14836.5|14834.5|7
1649197420000|2022-04-05 22:23:40|14836.3|14834.3|14836.3|14834.3|14836.5|14834.5|14835.6|14833.6|8
1649197430000|2022-04-05 22:23:50|14836.2|14834.2|14835.8|14833.8|14836.7|14834.7|14835.6|14833.6|10
1649197440000|2022-04-05 22:24:00|14835.7|14833.7|14836|14834|14836.2|14834.2|14835.3|14833.3|19
1649197450000|2022-04-05 22:24:10|14835.8|14833.8|14836|14834|14836.7|14834.7|14835.5|14833.5|25
1649197460000|2022-04-05 22:24:20|14835.8|14833.8|14836.5|14834.5|14836.5|14834.5|14835.6|14833.6|4
1649197470000|2022-04-05 22:24:30|14836.6|14834.6|14836|14834|14836.6|14834.6|14835.8|14833.8|8
1649197480000|2022-04-05 22:24:40|14835.8|14833.8|14834.8|14832.8|14835.8|14833.8|14834.6|14832.6|15
1649197490000|2022-04-05 22:24:50|14835.1|14833.1|14835.3|14833.3|14835.3|14833.3|14834.6|14832.6|5
1649197500000|2022-04-05 22:25:00|14835.2|14833.2|14835.1|14833.1|14835.2|14833.2|14834.8|14832.8|4
1649197510000|2022-04-05 22:25:10|14835.2|14833.2|14835.3|14833.3|14835.5|14833.5|14835.1|14833.1|3
1649197520000|2022-04-05 22:25:20|14835.2|14833.2|14835.1|14833.1|14835.5|14833.5|14834.8|14832.8|5
1649197530000|2022-04-05 22:25:30|14835|14833|14835.1|14833.1|14835.3|14833.3|14834.5|14832.5|5
1649197540000|2022-04-05 22:25:40|14835|14833|14835.1|14833.1|14835.6|14833.6|14834.8|14832.8|8
1649197550000|2022-04-05 22:25:50|14835.2|14833.2|14834.5|14832.5|14835.2|14833.2|14834.5|14832.5|12
1649197560000|2022-04-05 22:26:00|14834.6|14832.6|14834.7|14832.7|14835|14833|14834.3|14832.3|9
1649197570000|2022-04-05 22:26:10|14834.8|14832.8|14834.8|14832.8|14835.5|14833.5|14834.6|14832.6|13
1649197580000|2022-04-05 22:26:20|14835.3|14833.3|14834.8|14832.8|14835.3|14833.3|14834.5|14832.5|12
1649197590000|2022-04-05 22:26:30|14835|14833|14834.6|14832.6|14835.1|14833.1|14834.6|14832.6|0
1649197600000|2022-04-05 22:26:40|14835|14833|14834.8|14832.8|14835.2|14833.2|14834.7|14832.7|4
1649197610000|2022-04-05 22:26:50|14834.7|14832.7|14832.6|14830.6|14835.1|14833.1|14832.6|14830.6|33
1649197620000|2022-04-05 22:27:00|14832.7|14830.7|14833.3|14831.3|14833.7|14831.7|14832.6|14830.6|17
1649197630000|2022-04-05 22:27:10|14833.6|14831.6|14835.1|14833.1|14836.1|14834.1|14833.6|14831.6|21
1649197640000|2022-04-05 22:27:20|14835|14833|14834.8|14832.8|14836.1|14834.1|14834.8|14832.8|11
1649197650000|2022-04-05 22:27:30|14834.7|14832.7|14834.6|14832.6|14835.1|14833.1|14834.6|14832.6|1
1649197660000|2022-04-05 22:27:40|14834.5|14832.5|14834.6|14832.6|14834.6|14832.6|14833.8|14831.8|4
1649197670000|2022-04-05 22:27:50|14834.5|14832.5|14833|14831|14834.6|14832.6|14833|14831|4
1649197680000|2022-04-05 22:28:00|14833.1|14831.1|14832.5|14830.5|14833.2|14831.2|14832.3|14830.3|21
1649197690000|2022-04-05 22:28:10|14832.6|14830.6|14833|14831|14833.2|14831.2|14832.2|14830.2|8
1649197700000|2022-04-05 22:28:20|14832.8|14830.8|14833.2|14831.2|14833.2|14831.2|14832.8|14830.8|1
1649197710000|2022-04-05 22:28:30|14833.3|14831.3|14832.7|14830.7|14833.3|14831.3|14832.3|14830.3|3
1649197720000|2022-04-05 22:28:40|14832.8|14830.8|14832.8|14830.8|14833.1|14831.1|14832.7|14830.7|11
1649197730000|2022-04-05 22:28:50|14833|14831|14832.5|14830.5|14833|14831|14832.3|14830.3|7
1649197740000|2022-04-05 22:29:00|14832.3|14830.3|14834.2|14832.2|14834.2|14832.2|14832.3|14830.3|24
1649197750000|2022-04-05 22:29:10|14834.1|14832.1|14835|14833|14835|14833|14834.1|14832.1|2
1649197760000|2022-04-05 22:29:20|14835.6|14833.6|14834.6|14832.6|14835.8|14833.8|14834.6|14832.6|8
1649197770000|2022-04-05 22:29:30|14835.1|14833.1|14834.5|14832.5|14835.1|14833.1|14834.3|14832.3|2
1649197780000|2022-04-05 22:29:40|14834.3|14832.3|14834.6|14832.6|14834.6|14832.6|14834.3|14832.3|10
1649197790000|2022-04-05 22:29:50|14834.7|14832.7|14834.8|14832.8|14835.1|14833.1|14834.6|14832.6|4
1649197800000|2022-04-05 22:30:00|14835|14833|14839.1|14837.1|14840.8|14838.8|14835|14833|57
1649197810000|2022-04-05 22:30:10|14839.2|14837.2|14839.1|14837.1|14839.6|14837.6|14838.8|14836.8|12
1649197820000|2022-04-05 22:30:20|14839|14837|14838.1|14836.1|14839.3|14837.3|14838.1|14836.1|8
1649197830000|2022-04-05 22:30:30|14837.3|14835.3|14840.2|14838.2|14840.2|14838.2|14837.3|14835.3|15
1649197840000|2022-04-05 22:30:40|14840|14838|14840.8|14838.8|14840.8|14838.8|14839.1|14837.1|10
1649197850000|2022-04-05 22:30:50|14841|14839|14840.2|14838.2|14841|14839|14839.6|14837.6|8
1649197860000|2022-04-05 22:31:00|14840.1|14838.1|14840.6|14838.6|14841.5|14839.5|14840.1|14838.1|12
1649197870000|2022-04-05 22:31:10|14840.5|14838.5|14839.2|14837.2|14840.5|14838.5|14839.2|14837.2|6
1649197880000|2022-04-05 22:31:20|14838.6|14836.6|14838.8|14836.8|14839.7|14837.7|14838.6|14836.6|12
1649197890000|2022-04-05 22:31:30|14839|14837|14840.6|14838.6|14840.6|14838.6|14839|14837|5
1649197900000|2022-04-05 22:31:40|14840.5|14838.5|14839.8|14837.8|14840.6|14838.6|14839.8|14837.8|2
1649197910000|2022-04-05 22:31:50|14840|14838|14839|14837|14840|14838|14838.8|14836.8|3
1649197920000|2022-04-05 22:32:00|14838.8|14836.8|14840|14838|14840|14838|14838.8|14836.8|1
1649197930000|2022-04-05 22:32:10|14839.8|14837.8|14839.6|14837.6|14840.1|14838.1|14839.2|14837.2|6
1649197940000|2022-04-05 22:32:20|14839.5|14837.5|14839.6|14837.6|14839.6|14837.6|14839.3|14837.3|3
1649197950000|2022-04-05 22:32:30|14839.5|14837.5|14840.6|14838.6|14840.6|14838.6|14839.5|14837.5|7
1649197960000|2022-04-05 22:32:40|14840.5|14838.5|14839.6|14837.6|14840.5|14838.5|14839.6|14837.6|4
1649197970000|2022-04-05 22:32:50|14840|14838|14840|14838|14840|14838|14839.8|14837.8|1
1649197980000|2022-04-05 22:33:00|14840.1|14838.1|14839.7|14837.7|14840.1|14838.1|14839.6|14837.6|5
1649197990000|2022-04-05 22:33:10|14839.5|14837.5|14839.5|14837.5|14839.5|14837.5|14839.5|14837.5|2
1649198000000|2022-04-05 22:33:20|14839.3|14837.3|14839.5|14837.5|14839.8|14837.8|14839.3|14837.3|8
1649198010000|2022-04-05 22:33:30|14839.6|14837.6|14839.7|14837.7|14840.2|14838.2|14839.6|14837.6|6
1649198020000|2022-04-05 22:33:40|14839.8|14837.8|14841.6|14839.6|14841.7|14839.7|14839.8|14837.8|15
1649198030000|2022-04-05 22:33:50|14841.7|14839.7|14840.6|14838.6|14841.8|14839.8|14840.1|14838.1|20
1649198040000|2022-04-05 22:34:00|14840.7|14838.7|14841.1|14839.1|14842|14840|14840.7|14838.7|7
1649198050000|2022-04-05 22:34:10|14840.5|14838.5|14840.8|14838.8|14841.3|14839.3|14840.3|14838.3|16
1649198060000|2022-04-05 22:34:20|14841|14839|14841.1|14839.1|14841.5|14839.5|14840.8|14838.8|14
1649198070000|2022-04-05 22:34:30|14841.2|14839.2|14841|14839|14841.2|14839.2|14840.8|14838.8|2
1649198080000|2022-04-05 22:34:40|14841.8|14839.8|14841.1|14839.1|14841.8|14839.8|14841.1|14839.1|9
1649198090000|2022-04-05 22:34:50|14841.2|14839.2|14841.1|14839.1|14841.3|14839.3|14841.1|14839.1|6
1649198100000|2022-04-05 22:35:00|14841.2|14839.2|14841.6|14839.6|14841.6|14839.6|14841.1|14839.1|2
1649198110000|2022-04-05 22:35:10|14841.7|14839.7|14842.3|14840.3|14842.7|14840.7|14841.7|14839.7|7
1649198120000|2022-04-05 22:35:20|14842.1|14840.1|14842.1|14840.1|14842.1|14840.1|14841.8|14839.8|5
1649198130000|2022-04-05 22:35:30|14842|14840|14842|14840|14842.2|14840.2|14841.8|14839.8|2
1649198140000|2022-04-05 22:35:40|14841.8|14839.8|14842.8|14840.8|14843.1|14841.1|14841.8|14839.8|10
1649198150000|2022-04-05 22:35:50|14843|14841|14842.8|14840.8|14843|14841|14842.8|14840.8|2
1649198160000|2022-04-05 22:36:00|14842.7|14840.7|14841.2|14839.2|14842.8|14840.8|14840.7|14838.7|6
1649198170000|2022-04-05 22:36:10|14841.6|14839.6|14840.7|14838.7|14842|14840|14840.7|14838.7|7
1649198180000|2022-04-05 22:36:20|14840.8|14838.8|14840.6|14838.6|14841|14839|14840.6|14838.6|1
1649198190000|2022-04-05 22:36:30|14840.5|14838.5|14840.6|14838.6|14840.6|14838.6|14840.5|14838.5|1
1649198200000|2022-04-05 22:36:40|14840.5|14838.5|14839|14837|14840.8|14838.8|14839|14837|13
1649198210000|2022-04-05 22:36:50|14839.1|14837.1|14839.5|14837.5|14839.5|14837.5|14839|14837|0
1649198220000|2022-04-05 22:37:00|14839.8|14837.8|14839.7|14837.7|14839.8|14837.8|14839|14837|16
1649198230000|2022-04-05 22:37:10|14839.8|14837.8|14839.8|14837.8|14839.8|14837.8|14839.7|14837.7|1
1649198240000|2022-04-05 22:37:20|14840|14838|14840.3|14838.3|14840.7|14838.7|14840|14838|10
1649198250000|2022-04-05 22:37:30|14840.5|14838.5|14840.6|14838.6|14840.6|14838.6|14840.5|14838.5|1
1649198260000|2022-04-05 22:37:40|14840.5|14838.5|14840.2|14838.2|14840.5|14838.5|14840.2|14838.2|1
1649198270000|2022-04-05 22:37:50|14840.3|14838.3|14840.2|14838.2|14840.3|14838.3|14840.2|14838.2|0
1649198280000|2022-04-05 22:38:00|14840.3|14838.3|14840.5|14838.5|14840.5|14838.5|14840.3|14838.3|1
1649198290000|2022-04-05 22:38:10|14840.6|14838.6|14840.8|14838.8|14841.5|14839.5|14840.6|14838.6|7
1649198300000|2022-04-05 22:38:20|14841.3|14839.3|14840.6|14838.6|14841.3|14839.3|14840.3|14838.3|3
1649198310000|2022-04-05 22:38:30|14840.7|14838.7|14840.3|14838.3|14840.7|14838.7|14840.3|14838.3|0
1649198320000|2022-04-05 22:38:40|14840.6|14838.6|14839.8|14837.8|14840.6|14838.6|14839.8|14837.8|1
1649198330000|2022-04-05 22:38:50|14839.7|14837.7|14839.7|14837.7|14839.7|14837.7|14839.6|14837.6|3
1649198340000|2022-04-05 22:39:00|14840|14838|14840|14838|14840.6|14838.6|14839.8|14837.8|2
1649198350000|2022-04-05 22:39:10|14839.8|14837.8|14839.6|14837.6|14839.8|14837.8|14839.6|14837.6|0
1649198360000|2022-04-05 22:39:20|14839.7|14837.7|14839.8|14837.8|14839.8|14837.8|14839.3|14837.3|1
1649198370000|2022-04-05 22:39:30|14840|14838|14840.3|14838.3|14840.7|14838.7|14840|14838|8
1649198380000|2022-04-05 22:39:40|14840.2|14838.2|14840.6|14838.6|14840.7|14838.7|14840.2|14838.2|1
1649198390000|2022-04-05 22:39:50|||||||||1
1649198400000|2022-04-05 22:40:00|14840.5|14838.5|14841.2|14839.2|14841.5|14839.5|14840.3|14838.3|13
1649198410000|2022-04-05 22:40:10|14841.3|14839.3|14841.6|14839.6|14841.6|14839.6|14841.1|14839.1|6
1649198420000|2022-04-05 22:40:20|14841.5|14839.5|14842.8|14840.8|14842.8|14840.8|14841.3|14839.3|16
1649198430000|2022-04-05 22:40:30|14842.7|14840.7|14842.1|14840.1|14842.7|14840.7|14842|14840|3
1649198440000|2022-04-05 22:40:40|14842|14840|14842.6|14840.6|14843.1|14841.1|14841.8|14839.8|15
1649198450000|2022-04-05 22:40:50|14842.3|14840.3|14842|14840|14842.3|14840.3|14841.8|14839.8|5
1649198460000|2022-04-05 22:41:00|14842.1|14840.1|14842.7|14840.7|14842.7|14840.7|14842.1|14840.1|3
1649198470000|2022-04-05 22:41:10|14842.6|14840.6|14842.7|14840.7|14842.7|14840.7|14842.3|14840.3|4
1649198480000|2022-04-05 22:41:20|14842.6|14840.6|14841.8|14839.8|14842.6|14840.6|14841.8|14839.8|3
1649198490000|2022-04-05 22:41:30|14841.7|14839.7|14841.8|14839.8|14841.8|14839.8|14841.7|14839.7|0
1649198500000|2022-04-05 22:41:40|14841.7|14839.7|14841.8|14839.8|14842|14840|14841.6|14839.6|0
1649198510000|2022-04-05 22:41:50|14841.7|14839.7|14841.6|14839.6|14841.8|14839.8|14841.6|14839.6|0
1649198520000|2022-04-05 22:42:00|14842|14840|14842.1|14840.1|14842.1|14840.1|14842|14840|8
1649198530000|2022-04-05 22:42:10|14842.5|14840.5|14843.3|14841.3|14843.7|14841.7|14842.5|14840.5|26
1649198540000|2022-04-05 22:42:20|14843.2|14841.2|14843.3|14841.3|14843.3|14841.3|14843.2|14841.2|7
1649198550000|2022-04-05 22:42:30|14843.2|14841.2|14843.3|14841.3|14843.3|14841.3|14843.2|14841.2|0
1649198560000|2022-04-05 22:42:40|14843.5|14841.5|14844.6|14842.6|14845.1|14843.1|14843.5|14841.5|29
1649198570000|2022-04-05 22:42:50|14844.5|14842.5|14844.7|14842.7|14844.7|14842.7|14844.5|14842.5|4
1649198580000|2022-04-05 22:43:00|14844.6|14842.6|14843.8|14841.8|14844.6|14842.6|14843.3|14841.3|10
1649198590000|2022-04-05 22:43:10|14844|14842|14844.3|14842.3|14844.3|14842.3|14843.8|14841.8|6
1649198600000|2022-04-05 22:43:20|14844.5|14842.5|14844.1|14842.1|14844.5|14842.5|14843.7|14841.7|9
1649198610000|2022-04-05 22:43:30|14844.2|14842.2|14844.3|14842.3|14844.5|14842.5|14844.2|14842.2|1
1649198620000|2022-04-05 22:43:40|14844.5|14842.5|14845|14843|14845.1|14843.1|14844.3|14842.3|4
1649198630000|2022-04-05 22:43:50|14845.1|14843.1|14844.1|14842.1|14845.1|14843.1|14843.7|14841.7|11
1649198640000|2022-04-05 22:44:00|14844.2|14842.2|14845.1|14843.1|14845.1|14843.1|14844.2|14842.2|4
1649198650000|2022-04-05 22:44:10|14845|14843|14845|14843|14845.1|14843.1|14845|14843|1
1649198660000|2022-04-05 22:44:20|14845.1|14843.1|14844.8|14842.8|14845.1|14843.1|14844.8|14842.8|1
1649198670000|2022-04-05 22:44:30|14845|14843|14844.6|14842.6|14845.2|14843.2|14844.2|14842.2|12
1649198680000|2022-04-05 22:44:40|14844.5|14842.5|14843.6|14841.6|14844.6|14842.6|14843.3|14841.3|6
1649198690000|2022-04-05 22:44:50|14843.7|14841.7|14843.8|14841.8|14844|14842|14843.5|14841.5|7
1649198700000|2022-04-05 22:45:00|14843.7|14841.7|14843.1|14841.1|14843.8|14841.8|14843.1|14841.1|5
1649198710000|2022-04-05 22:45:10|14843.2|14841.2|14843.8|14841.8|14843.8|14841.8|14843.1|14841.1|6
1649198720000|2022-04-05 22:45:20|14844|14842|14844|14842|14844.3|14842.3|14843.8|14841.8|0
1649198730000|2022-04-05 22:45:30|14843.8|14841.8|14844|14842|14844.1|14842.1|14843.8|14841.8|0
1649198740000|2022-04-05 22:45:40|14843.8|14841.8|14843.6|14841.6|14844|14842|14843.3|14841.3|5
1649198750000|2022-04-05 22:45:50|14843.5|14841.5|14844.3|14842.3|14844.3|14842.3|14843.5|14841.5|9
1649198760000|2022-04-05 22:46:00|14844.5|14842.5|14845.3|14843.3|14845.3|14843.3|14844.5|14842.5|24
1649198770000|2022-04-05 22:46:10|14845.1|14843.1|14845.1|14843.1|14845.3|14843.3|14845.1|14843.1|3
1649198780000|2022-04-05 22:46:20|14845.2|14843.2|14845.1|14843.1|14845.2|14843.2|14845.1|14843.1|0
1649198790000|2022-04-05 22:46:30|14845.2|14843.2|14844.8|14842.8|14845.2|14843.2|14844.8|14842.8|2
1649198800000|2022-04-05 22:46:40|14844.7|14842.7|14844.8|14842.8|14845.1|14843.1|14844.7|14842.7|3
1649198810000|2022-04-05 22:46:50|14845|14843|14844.6|14842.6|14845|14843|14844.6|14842.6|1
1649198820000|2022-04-05 22:47:00|14844.5|14842.5|14842.5|14840.5|14844.5|14842.5|14842.5|14840.5|13
1649198830000|2022-04-05 22:47:10|14842.7|14840.7|14843.1|14841.1|14843.2|14841.2|14842.6|14840.6|3
1649198840000|2022-04-05 22:47:20|14843.2|14841.2|14842.8|14840.8|14843.2|14841.2|14842.8|14840.8|1
1649198850000|2022-04-05 22:47:30|14842.7|14840.7|14842.8|14840.8|14842.8|14840.8|14842.2|14840.2|2
1649198860000|2022-04-05 22:47:40|14843|14841|14842.6|14840.6|14843|14841|14842.6|14840.6|0
1649198870000|2022-04-05 22:47:50|14842.8|14840.8|14842.6|14840.6|14842.8|14840.8|14842.5|14840.5|1
1649198880000|2022-04-05 22:48:00|14842.7|14840.7|14841.8|14839.8|14842.7|14840.7|14841.8|14839.8|6
1649198890000|2022-04-05 22:48:10|14842|14840|14842.6|14840.6|14842.6|14840.6|14842|14840|3
1649198910000|2022-04-05 22:48:30|14842.5|14840.5|14842.6|14840.6|14842.6|14840.6|14842.3|14840.3|0
1649198920000|2022-04-05 22:48:40|14842.5|14840.5|14842.3|14840.3|14842.6|14840.6|14842.3|14840.3|0
1649198930000|2022-04-05 22:48:50|14842.2|14840.2|14842.3|14840.3|14842.3|14840.3|14842.1|14840.1|1
1649198940000|2022-04-05 22:49:00|14842.5|14840.5|14842.7|14840.7|14842.7|14840.7|14842.5|14840.5|0
1649198950000|2022-04-05 22:49:10|14843.1|14841.1|14843.8|14841.8|14844.2|14842.2|14843.1|14841.1|6
1649198960000|2022-04-05 22:49:20|14844.1|14842.1|14844.2|14842.2|14844.6|14842.6|14844.1|14842.1|15
1649198970000|2022-04-05 22:49:30|14844.3|14842.3|14843.6|14841.6|14844.3|14842.3|14843.3|14841.3|11
1649198980000|2022-04-05 22:49:40|14843.8|14841.8|14843.8|14841.8|14844|14842|14843.8|14841.8|0
1649198990000|2022-04-05 22:49:50|14843.7|14841.7|14844.3|14842.3|14844.3|14842.3|14843.6|14841.6|6
1649199000000|2022-04-05 22:50:00|14844.2|14842.2|14843.8|14841.8|14844.2|14842.2|14843.7|14841.7|1
1649199010000|2022-04-05 22:50:10|14843.7|14841.7|14843.8|14841.8|14843.8|14841.8|14843.7|14841.7|1
1649199020000|2022-04-05 22:50:20|14844|14842|14844.5|14842.5|14844.6|14842.6|14843.7|14841.7|3
1649199030000|2022-04-05 22:50:30|14844.3|14842.3|14844.3|14842.3|14844.7|14842.7|14844.3|14842.3|1
1649199040000|2022-04-05 22:50:40|14844.2|14842.2|14844.1|14842.1|14844.2|14842.2|14844.1|14842.1|0
1649199050000|2022-04-05 22:50:50|14844.2|14842.2|14844.1|14842.1|14844.3|14842.3|14844.1|14842.1|0
1649199060000|2022-04-05 22:51:00|14844|14842|14843.6|14841.6|14844|14842|14843.6|14841.6|3
1649199070000|2022-04-05 22:51:10|14843.7|14841.7|14844.1|14842.1|14844.2|14842.2|14843.6|14841.6|2
1649199100000|2022-04-05 22:51:40|14844|14842|14843.5|14841.5|14844|14842|14843.5|14841.5|0
1649199110000|2022-04-05 22:51:50|14843.6|14841.6|14843.8|14841.8|14844.2|14842.2|14843.6|14841.6|3
1649199120000|2022-04-05 22:52:00|14844|14842|14844|14842|14844|14842|14844|14842|0
1649199150000|2022-04-05 22:52:30|14843.8|14841.8|14844|14842|14844|14842|14843.8|14841.8|1
1649199160000|2022-04-05 22:52:40|14843.8|14841.8|14843.6|14841.6|14843.8|14841.8|14843.5|14841.5|9
1649199170000|2022-04-05 22:52:50|14843.7|14841.7|14843.5|14841.5|14843.8|14841.8|14843.5|14841.5|1
1649199180000|2022-04-05 22:53:00|14843.6|14841.6|14844.7|14842.7|14844.7|14842.7|14843.5|14841.5|3
1649199190000|2022-04-05 22:53:10|14845.3|14843.3|14844.8|14842.8|14845.7|14843.7|14844.6|14842.6|31
1649199200000|2022-04-05 22:53:20|14845.2|14843.2|14844.8|14842.8|14845.2|14843.2|14844.8|14842.8|0
1649199210000|2022-04-05 22:53:30|14845|14843|14843.8|14841.8|14845.3|14843.3|14843.8|14841.8|13
1649199220000|2022-04-05 22:53:40|14844|14842|14844.6|14842.6|14844.6|14842.6|14844|14842|1
1649199230000|2022-04-05 22:53:50|14844.5|14842.5|14844.3|14842.3|14844.5|14842.5|14844.1|14842.1|3
1649199240000|2022-04-05 22:54:00|14844.5|14842.5|14844.8|14842.8|14845.2|14843.2|14844.5|14842.5|2
1649199250000|2022-04-05 22:54:10|14845|14843|14844.3|14842.3|14845|14843|14843.7|14841.7|5
1649199260000|2022-04-05 22:54:20|14844.2|14842.2|14844.5|14842.5|14844.8|14842.8|14843.6|14841.6|8
1649199270000|2022-04-05 22:54:30|14844.6|14842.6|14844.8|14842.8|14844.8|14842.8|14844.6|14842.6|1
1649199280000|2022-04-05 22:54:40|14844.7|14842.7|14844.8|14842.8|14844.8|14842.8|14844.7|14842.7|2
1649199290000|2022-04-05 22:54:50|14844.7|14842.7|14844.2|14842.2|14844.8|14842.8|14844.2|14842.2|3
1649199300000|2022-04-05 22:55:00|14844.3|14842.3|14843.8|14841.8|14844.5|14842.5|14843.8|14841.8|3
1649199310000|2022-04-05 22:55:10|14844|14842|14843.5|14841.5|14844|14842|14843.5|14841.5|5
1649199320000|2022-04-05 22:55:20|14843.6|14841.6|14843.6|14841.6|14844.1|14842.1|14843.6|14841.6|6
1649199330000|2022-04-05 22:55:30|14843.5|14841.5|14843.5|14841.5|14843.6|14841.6|14843.5|14841.5|2
1649199340000|2022-04-05 22:55:40|14844.1|14842.1|14844.6|14842.6|14844.8|14842.8|14844.1|14842.1|7
1649199350000|2022-04-05 22:55:50|14844.1|14842.1|14844|14842|14844.1|14842.1|14843.7|14841.7|5
1649199360000|2022-04-05 22:56:00|14844.1|14842.1|14844.2|14842.2|14844.2|14842.2|14844.1|14842.1|0
1649199370000|2022-04-05 22:56:10|14844.3|14842.3|14844.2|14842.2|14844.3|14842.3|14844.2|14842.2|0
1649199380000|2022-04-05 22:56:20|14844.7|14842.7|14844.5|14842.5|14844.7|14842.7|14844.3|14842.3|10
1649199390000|2022-04-05 22:56:30|14844.6|14842.6|14844.7|14842.7|14844.7|14842.7|14844.6|14842.6|2
1649199400000|2022-04-05 22:56:40|14844.6|14842.6|14844.5|14842.5|14844.7|14842.7|14844.5|14842.5|1
1649199410000|2022-04-05 22:56:50|14844.6|14842.6|14844|14842|14844.6|14842.6|14844|14842|4
1649199420000|2022-04-05 22:57:00|14844.2|14842.2|14844.1|14842.1|14844.2|14842.2|14843.8|14841.8|1
1649199430000|2022-04-05 22:57:10|14844.2|14842.2|14843.1|14841.1|14844.2|14842.2|14843.1|14841.1|28
1649199440000|2022-04-05 22:57:20|14843|14841|14842.3|14840.3|14843|14841|14842.3|14840.3|2
1649199450000|2022-04-05 22:57:30|14842.1|14840.1|14842.5|14840.5|14842.6|14840.6|14842.1|14840.1|3
1649199460000|2022-04-05 22:57:40|14842.2|14840.2|14842.6|14840.6|14842.6|14840.6|14842.2|14840.2|3
1649199470000|2022-04-05 22:57:50|14842.5|14840.5|14842.3|14840.3|14842.6|14840.6|14842.3|14840.3|1
1649199480000|2022-04-05 22:58:00|14842.2|14840.2|14843.2|14841.2|14843.3|14841.3|14842|14840|5
1649199490000|2022-04-05 22:58:10|14843.3|14841.3|14842.3|14840.3|14843.5|14841.5|14842.3|14840.3|11
1649199500000|2022-04-05 22:58:20|14842.5|14840.5|14843|14841|14843.1|14841.1|14842.5|14840.5|3
1649199510000|2022-04-05 22:58:30|14842.8|14840.8|14842.1|14840.1|14842.8|14840.8|14842.1|14840.1|4
1649199520000|2022-04-05 22:58:40|14842.5|14840.5|14842.7|14840.7|14842.8|14840.8|14842.2|14840.2|6
1649199530000|2022-04-05 22:58:50|14842.6|14840.6|14842|14840|14842.6|14840.6|14842|14840|4
1649199540000|2022-04-05 22:59:00|14842.1|14840.1|14842|14840|14842.2|14840.2|14842|14840|1
1649199550000|2022-04-05 22:59:10|14841.8|14839.8|14842.1|14840.1|14842.1|14840.1|14841.8|14839.8|6
1649199560000|2022-04-05 22:59:20|14842|14840|14842.5|14840.5|14842.6|14840.6|14842|14840|1
1649199570000|2022-04-05 22:59:30|14842.6|14840.6|14842.6|14840.6|14842.6|14840.6|14842.6|14840.6|0
1649199580000|2022-04-05 22:59:40|14842.5|14840.5|14842.3|14840.3|14842.6|14840.6|14842|14840|6
1649199590000|2022-04-05 22:59:50|14842.2|14840.2|14842.3|14840.3|14842.3|14840.3|14842.1|14840.1|0
1649199600000|2022-04-05 23:00:00|14842.1|14840.1|14841.7|14839.7|14842.5|14840.5|14841.6|14839.6|15
1649199610000|2022-04-05 23:00:10|14841.6|14839.6|14842.1|14840.1|14842.2|14840.2|14841.6|14839.6|8
1649199620000|2022-04-05 23:00:20|14842|14840|14843|14841|14843|14841|14841.5|14839.5|22
1649199630000|2022-04-05 23:00:30|14842.5|14840.5|14843|14841|14843|14841|14842.5|14840.5|7
1649199640000|2022-04-05 23:00:40|14842.8|14840.8|14842.8|14840.8|14842.8|14840.8|14842.6|14840.6|3
1649199650000|2022-04-05 23:00:50|14843|14841|14843|14841|14843|14841|14843|14841|0
1649199660000|2022-04-05 23:01:00|14842.8|14840.8|14843|14841|14843|14841|14842.2|14840.2|11
1649199680000|2022-04-05 23:01:20|14843.5|14841.5|14843.1|14841.1|14843.8|14841.8|14843.1|14841.1|8
1649199690000|2022-04-05 23:01:30|14843|14841|14842.8|14840.8|14843.1|14841.1|14842.7|14840.7|5
1649199700000|2022-04-05 23:01:40|14842.7|14840.7|14842.8|14840.8|14843.1|14841.1|14842.6|14840.6|4
1649199710000|2022-04-05 23:01:50|14842.7|14840.7|14842.8|14840.8|14842.8|14840.8|14842.5|14840.5|0
1649199720000|2022-04-05 23:02:00|14842.6|14840.6|14841.6|14839.6|14842.6|14840.6|14841.6|14839.6|3
1649199730000|2022-04-05 23:02:10|14841.7|14839.7|14841.8|14839.8|14841.8|14839.8|14841.6|14839.6|3
1649199740000|2022-04-05 23:02:20|14841.6|14839.6|14840.8|14838.8|14841.8|14839.8|14840.8|14838.8|4
1649199750000|2022-04-05 23:02:30|14841.1|14839.1|14842.5|14840.5|14843|14841|14841.1|14839.1|4
1649199760000|2022-04-05 23:02:40|14842.6|14840.6|14842.8|14840.8|14842.8|14840.8|14842.6|14840.6|1
1649199770000|2022-04-05 23:02:50|14843|14841|14843.3|14841.3|14843.3|14841.3|14843|14841|1
1649199780000|2022-04-05 23:03:00|14843.5|14841.5|14842.8|14840.8|14843.5|14841.5|14842.8|14840.8|4
1649199790000|2022-04-05 23:03:10|14843|14841|14841.8|14839.8|14843.8|14841.8|14841.8|14839.8|19
1649199800000|2022-04-05 23:03:20|14842|14840|14842.1|14840.1|14842.3|14840.3|14842|14840|0
1649199810000|2022-04-05 23:03:30|14842|14840|14842|14840|14842|14840|14841.6|14839.6|2
1649199820000|2022-04-05 23:03:40|14841.8|14839.8|14841.7|14839.7|14841.8|14839.8|14841.6|14839.6|2
1649199830000|2022-04-05 23:03:50|14841.8|14839.8|14841.8|14839.8|14841.8|14839.8|14841.7|14839.7|0
1649199850000|2022-04-05 23:04:10|14842|14840|14841.8|14839.8|14842|14840|14841.6|14839.6|4
1649199860000|2022-04-05 23:04:20|14841.7|14839.7|14842.3|14840.3|14842.3|14840.3|14841.3|14839.3|15
1649199870000|2022-04-05 23:04:30|14842.2|14840.2|14842.7|14840.7|14842.7|14840.7|14842.2|14840.2|0
1649199880000|2022-04-05 23:04:40|14842.8|14840.8|14842.6|14840.6|14843.1|14841.1|14842.6|14840.6|2
1649199890000|2022-04-05 23:04:50|14842.5|14840.5|14842.1|14840.1|14842.6|14840.6|14842.1|14840.1|1
1649199900000|2022-04-05 23:05:00|14842|14840|14841|14839|14842|14840|14841|14839|5
1649199910000|2022-04-05 23:05:10|14841.1|14839.1|14840.3|14838.3|14841.5|14839.5|14840.3|14838.3|10
1649199920000|2022-04-05 23:05:20|14840.6|14838.6|14840.3|14838.3|14840.6|14838.6|14840.3|14838.3|4
1649199930000|2022-04-05 23:05:30|14840.1|14838.1|14839.3|14837.3|14840.2|14838.2|14839.3|14837.3|15
1649199940000|2022-04-05 23:05:40|14839.1|14837.1|14839.2|14837.2|14840|14838|14839.1|14837.1|8
1649199950000|2022-04-05 23:05:50|14839.1|14837.1|14839.1|14837.1|14839.2|14837.2|14839|14837|7
1649199960000|2022-04-05 23:06:00|14839.3|14837.3|14840.7|14838.7|14840.8|14838.8|14839.3|14837.3|15
1649199970000|2022-04-05 23:06:10|14840.8|14838.8|14839.8|14837.8|14840.8|14838.8|14839.8|14837.8|9
1649199980000|2022-04-05 23:06:20|14839.6|14837.6|14839.5|14837.5|14840.1|14838.1|14839.5|14837.5|2
1649199990000|2022-04-05 23:06:30|14839.6|14837.6|14839.1|14837.1|14839.6|14837.6|14839|14837|0
1649200000000|2022-04-05 23:06:40|14839.2|14837.2|14839.8|14837.8|14839.8|14837.8|14839|14837|3
1649200010000|2022-04-05 23:06:50|14839.7|14837.7|14838.6|14836.6|14839.7|14837.7|14838.5|14836.5|2
1649200020000|2022-04-05 23:07:00|14838.3|14836.3|14839.1|14837.1|14839.1|14837.1|14837.7|14835.7|22
1649200030000|2022-04-05 23:07:10|14839|14837|14838.7|14836.7|14839|14837|14838.5|14836.5|6
1649200040000|2022-04-05 23:07:20|14838.6|14836.6|14838.6|14836.6|14838.6|14836.6|14838.6|14836.6|0
1649200050000|2022-04-05 23:07:30|14838.5|14836.5|14837.8|14835.8|14838.6|14836.6|14837.6|14835.6|3
1649200060000|2022-04-05 23:07:40|14837.7|14835.7|14837.8|14835.8|14838|14836|14837.5|14835.5|12
1649200070000|2022-04-05 23:07:50|14838.1|14836.1|14837.2|14835.2|14838.1|14836.1|14837.1|14835.1|11
1649200080000|2022-04-05 23:08:00|14837.3|14835.3|14837.3|14835.3|14837.5|14835.5|14837|14835|5
1649200090000|2022-04-05 23:08:10|14837.5|14835.5|14837.1|14835.1|14837.5|14835.5|14837.1|14835.1|5
1649200100000|2022-04-05 23:08:20|14837|14835|14837.1|14835.1|14837.1|14835.1|14837|14835|6
1649200110000|2022-04-05 23:08:30|14837|14835|14837.1|14835.1|14837.1|14835.1|14837|14835|3
1649200120000|2022-04-05 23:08:40|14837|14835|14837.1|14835.1|14837.1|14835.1|14836.8|14834.8|1
1649200130000|2022-04-05 23:08:50|14838|14836|14838.1|14836.1|14838.1|14836.1|14837.8|14835.8|12
1649200140000|2022-04-05 23:09:00|14838|14836|14837.6|14835.6|14838.3|14836.3|14837.3|14835.3|10
1649200150000|2022-04-05 23:09:10|14837.7|14835.7|14837.3|14835.3|14837.7|14835.7|14837.1|14835.1|5
1649200160000|2022-04-05 23:09:20|14837.2|14835.2|14837.1|14835.1|14837.2|14835.2|14837.1|14835.1|27
1649200170000|2022-04-05 23:09:30|14837|14835|14837.1|14835.1|14837.1|14835.1|14836.8|14834.8|4
1649200180000|2022-04-05 23:09:40|14836.8|14834.8|14836.1|14834.1|14837.3|14835.3|14836.1|14834.1|12
1649200200000|2022-04-05 23:10:00|14836|14834|14837|14835|14837|14835|14836|14834|6
1649200210000|2022-04-05 23:10:10|14837.1|14835.1|14836.8|14834.8|14837.1|14835.1|14836.6|14834.6|3
1649200220000|2022-04-05 23:10:20|14836.7|14834.7|14836.6|14834.6|14837.1|14835.1|14836.6|14834.6|1
1649200230000|2022-04-05 23:10:30|14836.7|14834.7|14837.1|14835.1|14837.6|14835.6|14836.7|14834.7|3
1649200240000|2022-04-05 23:10:40|14837.2|14835.2|14837.2|14835.2|14837.3|14835.3|14837.1|14835.1|0
1649200250000|2022-04-05 23:10:50|14837.1|14835.1|14837.3|14835.3|14837.7|14835.7|14837.1|14835.1|2
1649200260000|2022-04-05 23:11:00|14837.5|14835.5|14837.6|14835.6|14838.1|14836.1|14837.2|14835.2|4
1649200270000|2022-04-05 23:11:10|14837.7|14835.7|14837.8|14835.8|14838.1|14836.1|14837.5|14835.5|4
1649200280000|2022-04-05 23:11:20|14838|14836|14837.5|14835.5|14838.1|14836.1|14837.5|14835.5|1
1649200290000|2022-04-05 23:11:30|14837.3|14835.3|14837.3|14835.3|14837.3|14835.3|14837.3|14835.3|2
1649200310000|2022-04-05 23:11:50|||||||||1
1649200320000|2022-04-05 23:12:00|14837.2|14835.2|14836.8|14834.8|14837.2|14835.2|14836.2|14834.2|9
1649200330000|2022-04-05 23:12:10|14836.7|14834.7|14836.8|14834.8|14836.8|14834.8|14836.7|14834.7|2
1649200340000|2022-04-05 23:12:20|14836.6|14834.6|14837|14835|14837|14835|14836.5|14834.5|1
1649200350000|2022-04-05 23:12:30|14836.8|14834.8|14837.1|14835.1|14837.3|14835.3|14836.8|14834.8|1
1649200360000|2022-04-05 23:12:40|14837|14835|14837.1|14835.1|14837.5|14835.5|14837|14835|1
1649200370000|2022-04-05 23:12:50|14837.2|14835.2|14837.3|14835.3|14837.3|14835.3|14837.2|14835.2|3
1649200380000|2022-04-05 23:13:00|14837.2|14835.2|14837.1|14835.1|14837.2|14835.2|14837|14835|3
1649200410000|2022-04-05 23:13:30|14837|14835|14836.1|14834.1|14837|14835|14836.1|14834.1|12
1649200420000|2022-04-05 23:13:40|14836.2|14834.2|14836.2|14834.2|14836.2|14834.2|14836.2|14834.2|6
1649200430000|2022-04-05 23:13:50|14836|14834|14836|14834|14836|14834|14836|14834|4
1649200440000|2022-04-05 23:14:00|14836.2|14834.2|14836|14834|14836.2|14834.2|14835.8|14833.8|5
1649200460000|2022-04-05 23:14:20|14836.1|14834.1|14836|14834|14836.2|14834.2|14836|14834|4
1649200470000|2022-04-05 23:14:30|14835.7|14833.7|14835.7|14833.7|14835.7|14833.7|14835.7|14833.7|3
1649200480000|2022-04-05 23:14:40|14835.8|14833.8|14835.7|14833.7|14836|14834|14835.7|14833.7|12
1649200490000|2022-04-05 23:14:50|14835.6|14833.6|14834|14832|14835.6|14833.6|14834|14832|50
1649200500000|2022-04-05 23:15:00|14833.8|14831.8|14834|14832|14834.3|14832.3|14833.7|14831.7|20
1649200510000|2022-04-05 23:15:10|14833.8|14831.8|14834.2|14832.2|14834.2|14832.2|14833.8|14831.8|9
1649200520000|2022-04-05 23:15:20|14834.3|14832.3|14834.3|14832.3|14834.3|14832.3|14834.3|14832.3|1
1649200530000|2022-04-05 23:15:30|14834.5|14832.5|14834.3|14832.3|14834.7|14832.7|14834.3|14832.3|13
1649200540000|2022-04-05 23:15:40|14834.2|14832.2|14834.2|14832.2|14834.2|14832.2|14834.2|14832.2|5
1649200550000|2022-04-05 23:15:50|14834.1|14832.1|14833.5|14831.5|14834.1|14832.1|14833.5|14831.5|9
1649200560000|2022-04-05 23:16:00|14834|14832|14834.5|14832.5|14835|14833|14834|14832|9
1649200570000|2022-04-05 23:16:10|14834.6|14832.6|14834.1|14832.1|14834.7|14832.7|14834|14832|2
1649200580000|2022-04-05 23:16:20|14834.2|14832.2|14834.2|14832.2|14834.3|14832.3|14834.1|14832.1|1
1649200590000|2022-04-05 23:16:30|14834.1|14832.1|14833.8|14831.8|14834.1|14832.1|14833.8|14831.8|1
1649200600000|2022-04-05 23:16:40|14834|14832|14833.8|14831.8|14834.1|14832.1|14833.7|14831.7|1
1649200610000|2022-04-05 23:16:50|14834|14832|14833.7|14831.7|14834|14832|14833.7|14831.7|1
1649200620000|2022-04-05 23:17:00|14833.8|14831.8|14834|14832|14834|14832|14833.7|14831.7|2
1649200630000|2022-04-05 23:17:10|14834.1|14832.1|14835.3|14833.3|14835.8|14833.8|14834.1|14832.1|8
1649200640000|2022-04-05 23:17:20|14835.5|14833.5|14835.1|14833.1|14835.5|14833.5|14835.1|14833.1|2
1649200650000|2022-04-05 23:17:30|14835.2|14833.2|14835.3|14833.3|14835.3|14833.3|14835.1|14833.1|0
1649200660000|2022-04-05 23:17:40|14835.1|14833.1|14835.1|14833.1|14835.1|14833.1|14835.1|14833.1|1
1649200670000|2022-04-05 23:17:50|14835|14833|14834.6|14832.6|14835|14833|14834.3|14832.3|5
1649200680000|2022-04-05 23:18:00|14834.7|14832.7|14835.1|14833.1|14835.2|14833.2|14834.7|14832.7|3
1649200690000|2022-04-05 23:18:10|14835.3|14833.3|14836.5|14834.5|14836.6|14834.6|14835.2|14833.2|8
1649200700000|2022-04-05 23:18:20|14836.3|14834.3|14835.8|14833.8|14836.3|14834.3|14835.8|14833.8|6
1649200710000|2022-04-05 23:18:30|14836|14834|14836|14834|14836|14834|14835.6|14833.6|6
1649200720000|2022-04-05 23:18:40|14836.1|14834.1|14836|14834|14836.1|14834.1|14835.8|14833.8|1
1649200730000|2022-04-05 23:18:50|14835.8|14833.8|14836|14834|14836.3|14834.3|14835.8|14833.8|4
1649200740000|2022-04-05 23:19:00|14836.3|14834.3|14836|14834|14836.3|14834.3|14836|14834|1
1649200750000|2022-04-05 23:19:10|14836.1|14834.1|14835.8|14833.8|14836.1|14834.1|14835.8|14833.8|3
1649200760000|2022-04-05 23:19:20|14835.7|14833.7|14835.7|14833.7|14835.7|14833.7|14835.6|14833.6|1
1649200770000|2022-04-05 23:19:30|14836|14834|14836.2|14834.2|14836.3|14834.3|14836|14834|5
1649200780000|2022-04-05 23:19:40|14836.1|14834.1|14836|14834|14836.2|14834.2|14836|14834|4
1649200790000|2022-04-05 23:19:50|14836.2|14834.2|14836.3|14834.3|14836.3|14834.3|14836.1|14834.1|23
1649200800000|2022-04-05 23:20:00|14836.2|14834.2|14836|14834|14836.3|14834.3|14835.6|14833.6|9
1649200810000|2022-04-05 23:20:10|14835.8|14833.8|14835.7|14833.7|14835.8|14833.8|14835.6|14833.6|4
1649200820000|2022-04-05 23:20:20|14835.6|14833.6|14835.6|14833.6|14835.6|14833.6|14835.5|14833.5|1
1649200830000|2022-04-05 23:20:30|14835.5|14833.5|14835|14833|14835.6|14833.6|14835|14833|9
1649200840000|2022-04-05 23:20:40|14835.1|14833.1|14835.5|14833.5|14835.5|14833.5|14835|14833|7
1649200850000|2022-04-05 23:20:50|14835.3|14833.3|14836.5|14834.5|14836.5|14834.5|14835.3|14833.3|2
1649200860000|2022-04-05 23:21:00|14836.3|14834.3|14836.1|14834.1|14836.3|14834.3|14836.1|14834.1|0
1649200870000|2022-04-05 23:21:10|14836.3|14834.3|14836.3|14834.3|14836.6|14834.6|14836.3|14834.3|1
1649200880000|2022-04-05 23:21:20|14836.5|14834.5|14836.1|14834.1|14836.6|14834.6|14836|14834|2
1649200890000|2022-04-05 23:21:30|14836.2|14834.2|14836.7|14834.7|14836.7|14834.7|14835.8|14833.8|0
1649200900000|2022-04-05 23:21:40|14836.8|14834.8|14836.5|14834.5|14837|14835|14836.3|14834.3|4
1649200910000|2022-04-05 23:21:50|14836.6|14834.6|14836.6|14834.6|14836.8|14834.8|14836.6|14834.6|4
1649200920000|2022-04-05 23:22:00|14836.7|14834.7|14836.6|14834.6|14836.7|14834.7|14836.6|14834.6|1
1649200930000|2022-04-05 23:22:10|14836.5|14834.5|14836.7|14834.7|14836.7|14834.7|14836.1|14834.1|2
1649200940000|2022-04-05 23:22:20|||||||||1
1649200950000|2022-04-05 23:22:30|14836.8|14834.8|14836.1|14834.1|14836.8|14834.8|14836.1|14834.1|1
1649200960000|2022-04-05 23:22:40|14836.3|14834.3|14836.3|14834.3|14836.3|14834.3|14836.3|14834.3|3
1649200970000|2022-04-05 23:22:50|14836.2|14834.2|14836.3|14834.3|14836.3|14834.3|14836.1|14834.1|0
1649200980000|2022-04-05 23:23:00|14836.1|14834.1|14836.1|14834.1|14836.3|14834.3|14836.1|14834.1|1
1649200990000|2022-04-05 23:23:10|14836|14834|14836.1|14834.1|14836.1|14834.1|14836|14834|1
1649201000000|2022-04-05 23:23:20|14836|14834|14836.1|14834.1|14836.2|14834.2|14836|14834|1
1649201010000|2022-04-05 23:23:30|14836|14834|14836.1|14834.1|14836.2|14834.2|14836|14834|0
1649201020000|2022-04-05 23:23:40|14836|14834|14835.7|14833.7|14836.1|14834.1|14835.7|14833.7|3
1649201030000|2022-04-05 23:23:50|14835.6|14833.6|14835.7|14833.7|14835.7|14833.7|14835.6|14833.6|0
1649201040000|2022-04-05 23:24:00|14835.6|14833.6|14835.8|14833.8|14836|14834|14835.6|14833.6|4
1649201050000|2022-04-05 23:24:10|14835.5|14833.5|14835.5|14833.5|14835.5|14833.5|14835.5|14833.5|4
1649201070000|2022-04-05 23:24:30|14835.6|14833.6|14835.5|14833.5|14835.8|14833.8|14835.5|14833.5|0
1649201080000|2022-04-05 23:24:40|14835.3|14833.3|14835.2|14833.2|14835.3|14833.3|14835.1|14833.1|3
1649201090000|2022-04-05 23:24:50|14835.3|14833.3|14835.3|14833.3|14835.3|14833.3|14835.3|14833.3|0
1649201100000|2022-04-05 23:25:00|14835.2|14833.2|14835|14833|14835.5|14833.5|14835|14833|3
1649201110000|2022-04-05 23:25:10|14834.8|14832.8|14834.1|14832.1|14834.8|14832.8|14834|14832|50
1649201120000|2022-04-05 23:25:20|14834|14832|14834.1|14832.1|14834.1|14832.1|14833.7|14831.7|8
1649201130000|2022-04-05 23:25:30|14834|14832|14833.3|14831.3|14834.1|14832.1|14833.3|14831.3|3
1649201140000|2022-04-05 23:25:40|14833|14831|14832.2|14830.2|14833|14831|14832.1|14830.1|24
1649201150000|2022-04-05 23:25:50|14832.1|14830.1|14832.5|14830.5|14832.5|14830.5|14832.1|14830.1|2
1649201160000|2022-04-05 23:26:00|14832.7|14830.7|14833|14831|14833|14831|14832.6|14830.6|12
1649201170000|2022-04-05 23:26:10|14832.5|14830.5|14832.2|14830.2|14832.5|14830.5|14832.1|14830.1|4
1649201180000|2022-04-05 23:26:20|14832.1|14830.1|14832.2|14830.2|14832.2|14830.2|14832.1|14830.1|4
1649201190000|2022-04-05 23:26:30|14832.1|14830.1|14832.2|14830.2|14832.2|14830.2|14832.1|14830.1|1
1649201200000|2022-04-05 23:26:40|14832.3|14830.3|14832.2|14830.2|14832.3|14830.3|14832.1|14830.1|2
1649201210000|2022-04-05 23:26:50|14832.1|14830.1|14831.7|14829.7|14832.1|14830.1|14831.7|14829.7|5
1649201220000|2022-04-05 23:27:00|14831.8|14829.8|14831.8|14829.8|14831.8|14829.8|14831.7|14829.7|2
1649201230000|2022-04-05 23:27:10|14831.7|14829.7|14831.7|14829.7|14831.8|14829.8|14831.7|14829.7|1
1649201240000|2022-04-05 23:27:20|14831.6|14829.6|14831.8|14829.8|14832|14830|14831.6|14829.6|3
1649201250000|2022-04-05 23:27:30|14832|14830|14831.5|14829.5|14832.1|14830.1|14831.3|14829.3|10
1649201260000|2022-04-05 23:27:40|14831.6|14829.6|14831.8|14829.8|14832|14830|14831.5|14829.5|4
1649201270000|2022-04-05 23:27:50|14831.7|14829.7|14832|14830|14832.1|14830.1|14831.6|14829.6|4
1649201280000|2022-04-05 23:28:00|14831.6|14829.6|14831|14829|14831.6|14829.6|14830.7|14828.7|30
1649201290000|2022-04-05 23:28:10|14831.1|14829.1|14831.5|14829.5|14831.5|14829.5|14831|14829|1
1649201300000|2022-04-05 23:28:20|14832.2|14830.2|14833|14831|14833|14831|14832.2|14830.2|22
1649201310000|2022-04-05 23:28:30|14832.8|14830.8|14833.3|14831.3|14833.3|14831.3|14832.7|14830.7|9
1649201320000|2022-04-05 23:28:40|14833.5|14831.5|14834.1|14832.1|14834.3|14832.3|14833.5|14831.5|5
1649201330000|2022-04-05 23:28:50|14834.3|14832.3|14834.3|14832.3|14834.3|14832.3|14833.8|14831.8|2
1649201340000|2022-04-05 23:29:00|14834.5|14832.5|14833.7|14831.7|14834.5|14832.5|14833.7|14831.7|7
1649201360000|2022-04-05 23:29:20|14833.6|14831.6|14834.1|14832.1|14834.1|14832.1|14833.6|14831.6|2
1649201370000|2022-04-05 23:29:30|14834.2|14832.2|14833.8|14831.8|14834.3|14832.3|14833.6|14831.6|1
1649201380000|2022-04-05 23:29:40|14834|14832|14833.8|14831.8|14834.1|14832.1|14833.8|14831.8|1
1649201390000|2022-04-05 23:29:50|14833.6|14831.6|14832.6|14830.6|14833.6|14831.6|14832.3|14830.3|12
1649201400000|2022-04-05 23:30:00|14832.7|14830.7|14833.6|14831.6|14833.7|14831.7|14832.6|14830.6|14
1649201410000|2022-04-05 23:30:10|14833.3|14831.3|14833.3|14831.3|14833.3|14831.3|14833|14831|3
1649201420000|2022-04-05 23:30:20|14833.6|14831.6|14833.5|14831.5|14833.7|14831.7|14833.2|14831.2|2
1649201430000|2022-04-05 23:30:30|14833.6|14831.6|14833.5|14831.5|14833.6|14831.6|14833.5|14831.5|2
1649201440000|2022-04-05 23:30:40|||||||||1
1649201450000|2022-04-05 23:30:50|14833.6|14831.6|14833.6|14831.6|14833.6|14831.6|14833.6|14831.6|3
1649201460000|2022-04-05 23:31:00|14833.7|14831.7|14832.2|14830.2|14833.8|14831.8|14832.2|14830.2|8
1649201470000|2022-04-05 23:31:10|14832.6|14830.6|14833.2|14831.2|14833.7|14831.7|14832.6|14830.6|10
1649201480000|2022-04-05 23:31:20|14833.1|14831.1|14833|14831|14833.3|14831.3|14832.7|14830.7|3
1649201490000|2022-04-05 23:31:30|14833.1|14831.1|14833.1|14831.1|14833.1|14831.1|14833.1|14831.1|0
1649201500000|2022-04-05 23:31:40|14833|14831|14833|14831|14833.1|14831.1|14833|14831|5
1649201510000|2022-04-05 23:31:50|14833.1|14831.1|14833.6|14831.6|14833.6|14831.6|14833|14831|2
1649201520000|2022-04-05 23:32:00|14833.5|14831.5|14832.1|14830.1|14833.6|14831.6|14832.1|14830.1|12
1649201530000|2022-04-05 23:32:10|14832|14830|14832.2|14830.2|14832.2|14830.2|14832|14830|3
1649201540000|2022-04-05 23:32:20|14832.1|14830.1|14832.2|14830.2|14832.3|14830.3|14832.1|14830.1|4
1649201550000|2022-04-05 23:32:30|14832.1|14830.1|14832.1|14830.1|14832.2|14830.2|14832.1|14830.1|2
1649201560000|2022-04-05 23:32:40|14832|14830|14832.2|14830.2|14832.2|14830.2|14832|14830|7
1649201570000|2022-04-05 23:32:50|14832.1|14830.1|14833.1|14831.1|14833.1|14831.1|14832.1|14830.1|3
1649201580000|2022-04-05 23:33:00|14833|14831|14834.6|14832.6|14834.7|14832.7|14832.8|14830.8|15
1649201590000|2022-04-05 23:33:10|14834.5|14832.5|14834.2|14832.2|14834.6|14832.6|14834.2|14832.2|3
1649201600000|2022-04-05 23:33:20|14834.1|14832.1|14834.1|14832.1|14834.2|14832.2|14833.8|14831.8|4
1649201610000|2022-04-05 23:33:30|14834|14832|14834.1|14832.1|14834.1|14832.1|14834|14832|1
1649201620000|2022-04-05 23:33:40|14834|14832|14834|14832|14834.1|14832.1|14834|14832|1
1649201630000|2022-04-05 23:33:50|14833.8|14831.8|14833.8|14831.8|14834|14832|14833.8|14831.8|1
1649201640000|2022-04-05 23:34:00|14834|14832|14834|14832|14834|14832|14834|14832|0
1649201650000|2022-04-05 23:34:10|14834.2|14832.2|14834.2|14832.2|14834.2|14832.2|14834.1|14832.1|1
1649201660000|2022-04-05 23:34:20|14834.1|14832.1|14834.1|14832.1|14834.2|14832.2|14834|14832|2
1649201670000|2022-04-05 23:34:30|14834.2|14832.2|14834.5|14832.5|14834.5|14832.5|14834.2|14832.2|0
1649201680000|2022-04-05 23:34:40|14834.3|14832.3|14834.5|14832.5|14834.5|14832.5|14834.3|14832.3|1
1649201690000|2022-04-05 23:34:50|14834.3|14832.3|14834.6|14832.6|14834.6|14832.6|14834.3|14832.3|1
1649201700000|2022-04-05 23:35:00|14834.5|14832.5|14834.5|14832.5|14834.5|14832.5|14834.5|14832.5|0
1649201710000|2022-04-05 23:35:10|14834.6|14832.6|14834.5|14832.5|14834.8|14832.8|14834.5|14832.5|3
1649201720000|2022-04-05 23:35:20|14834.3|14832.3|14834.5|14832.5|14834.6|14832.6|14834.2|14832.2|4
1649201730000|2022-04-05 23:35:30|14834.6|14832.6|14834.8|14832.8|14834.8|14832.8|14834.5|14832.5|2
1649201740000|2022-04-05 23:35:40|14834.7|14832.7|14836.5|14834.5|14836.5|14834.5|14834.7|14832.7|11
1649201750000|2022-04-05 23:35:50|14836.3|14834.3|14836.1|14834.1|14836.3|14834.3|14835.8|14833.8|5
1649201760000|2022-04-05 23:36:00|14836.3|14834.3|14836|14834|14836.3|14834.3|14836|14834|12
1649201770000|2022-04-05 23:36:10|14835.8|14833.8|14836.1|14834.1|14836.1|14834.1|14835.7|14833.7|0
1649201780000|2022-04-05 23:36:20|14836|14834|14836.3|14834.3|14836.3|14834.3|14836|14834|1
1649201790000|2022-04-05 23:36:30|14836.2|14834.2|14836.1|14834.1|14836.3|14834.3|14836.1|14834.1|0
1649201800000|2022-04-05 23:36:40|14835.6|14833.6|14835.6|14833.6|14835.6|14833.6|14835.5|14833.5|5
1649201810000|2022-04-05 23:36:50|14835.5|14833.5|14835.6|14833.6|14835.7|14833.7|14835.3|14833.3|3
1649201820000|2022-04-05 23:37:00|14835.8|14833.8|14835.6|14833.6|14835.8|14833.8|14835.5|14833.5|1
1649201840000|2022-04-05 23:37:20|14835.5|14833.5|14835.1|14833.1|14835.5|14833.5|14834.7|14832.7|6
1649201850000|2022-04-05 23:37:30|14834.8|14832.8|14834.8|14832.8|14835|14833|14834.8|14832.8|0
1649201860000|2022-04-05 23:37:40|14835|14833|14835.1|14833.1|14835.2|14833.2|14835|14833|0
1649201870000|2022-04-05 23:37:50|14835|14833|14834.8|14832.8|14835|14833|14834.7|14832.7|3
1649201880000|2022-04-05 23:38:00|14835.1|14833.1|14835.3|14833.3|14835.3|14833.3|14835.1|14833.1|2
1649201890000|2022-04-05 23:38:10|14835.5|14833.5|14835.1|14833.1|14835.5|14833.5|14835|14833|0
1649201910000|2022-04-05 23:38:30|14834.8|14832.8|14834.8|14832.8|14835.1|14833.1|14834.8|14832.8|1
1649201920000|2022-04-05 23:38:40|14835|14833|14835|14833|14835.1|14833.1|14834.8|14832.8|1
1649201930000|2022-04-05 23:38:50|14835.1|14833.1|14834.8|14832.8|14835.2|14833.2|14834.8|14832.8|4
1649201940000|2022-04-05 23:39:00|14835|14833|14834.3|14832.3|14835|14833|14834.3|14832.3|4
1649201950000|2022-04-05 23:39:10|14834.2|14832.2|14834.6|14832.6|14834.6|14832.6|14834.2|14832.2|5
1649201960000|2022-04-05 23:39:20|14834.5|14832.5|14834.5|14832.5|14834.5|14832.5|14834.5|14832.5|0
1649201970000|2022-04-05 23:39:30|14834.6|14832.6|14834.6|14832.6|14834.8|14832.8|14834.6|14832.6|0
1649201980000|2022-04-05 23:39:40|14834.8|14832.8|14835.1|14833.1|14835.3|14833.3|14834.7|14832.7|4
1649201990000|2022-04-05 23:39:50|14835|14833|14835.1|14833.1|14835.1|14833.1|14834.8|14832.8|1
1649202000000|2022-04-05 23:40:00|14835.3|14833.3|14835.7|14833.7|14836|14834|14835.3|14833.3|7
1649202010000|2022-04-05 23:40:10|14835.8|14833.8|14836.1|14834.1|14836.1|14834.1|14835.7|14833.7|2
1649202020000|2022-04-05 23:40:20|14836.2|14834.2|14836.1|14834.1|14836.2|14834.2|14836.1|14834.1|1
1649202030000|2022-04-05 23:40:30|14837|14835|14837.3|14835.3|14837.7|14835.7|14837|14835|33
1649202040000|2022-04-05 23:40:40|14837.6|14835.6|14838|14836|14838|14836|14837.5|14835.5|3
1649202050000|2022-04-05 23:40:50|14837.8|14835.8|14838|14836|14838|14836|14837.8|14835.8|0
1649202060000|2022-04-05 23:41:00|14837.8|14835.8|14838|14836|14838|14836|14837.2|14835.2|8
1649202070000|2022-04-05 23:41:10|14838.1|14836.1|14841|14839|14841|14839|14838.1|14836.1|40
1649202080000|2022-04-05 23:41:20|14841.1|14839.1|14841.2|14839.2|14841.5|14839.5|14841|14839|19
1649202090000|2022-04-05 23:41:30|14841.3|14839.3|14842.3|14840.3|14842.8|14840.8|14841.3|14839.3|18
1649202100000|2022-04-05 23:41:40|14842.2|14840.2|14843.7|14841.7|14843.8|14841.8|14842.2|14840.2|18
1649202110000|2022-04-05 23:41:50|14843.8|14841.8|14843.7|14841.7|14844|14842|14843.6|14841.6|6
1649202120000|2022-04-05 23:42:00|14843.6|14841.6|14845.1|14843.1|14845.1|14843.1|14843.2|14841.2|34
1649202130000|2022-04-05 23:42:10|14845.2|14843.2|14843.6|14841.6|14845.2|14843.2|14843.6|14841.6|19
1649202140000|2022-04-05 23:42:20|14843.5|14841.5|14843.7|14841.7|14844.2|14842.2|14843.5|14841.5|6
1649202150000|2022-04-05 23:42:30|14843.6|14841.6|14843.1|14841.1|14843.7|14841.7|14842.7|14840.7|8
1649202160000|2022-04-05 23:42:40|14843|14841|14843.1|14841.1|14843.1|14841.1|14842.2|14840.2|13
1649202170000|2022-04-05 23:42:50|14843|14841|14843.8|14841.8|14844.1|14842.1|14842.8|14840.8|17
1649202180000|2022-04-05 23:43:00|14844|14842|14844.5|14842.5|14844.6|14842.6|14843.6|14841.6|22
1649202190000|2022-04-05 23:43:10|14843.8|14841.8|14843.5|14841.5|14844.2|14842.2|14843.5|14841.5|17
1649202200000|2022-04-05 23:43:20|14843.6|14841.6|14844.3|14842.3|14844.6|14842.6|14843.5|14841.5|8
1649202210000|2022-04-05 23:43:30|14844.1|14842.1|14844.1|14842.1|14844.5|14842.5|14843.8|14841.8|5
1649202220000|2022-04-05 23:43:40|14844.2|14842.2|14845.3|14843.3|14845.6|14843.6|14844.2|14842.2|15
1649202230000|2022-04-05 23:43:50|14845.5|14843.5|14845.2|14843.2|14845.5|14843.5|14844.6|14842.6|12
1649202240000|2022-04-05 23:44:00|14845.5|14843.5|14845.3|14843.3|14846|14844|14845.2|14843.2|29
1649202250000|2022-04-05 23:44:10|14845.2|14843.2|14844.1|14842.1|14845.3|14843.3|14843.7|14841.7|8
1649202260000|2022-04-05 23:44:20|14843.8|14841.8|14843|14841|14843.8|14841.8|14843|14841|12
1649202270000|2022-04-05 23:44:30|14843.1|14841.1|14843.8|14841.8|14843.8|14841.8|14842.6|14840.6|4
1649202280000|2022-04-05 23:44:40|14843.6|14841.6|14844.8|14842.8|14845|14843|14843.6|14841.6|8
1649202290000|2022-04-05 23:44:50|14845|14843|14844.6|14842.6|14845|14843|14844.6|14842.6|4
1649202300000|2022-04-05 23:45:00|14844.7|14842.7|14843.6|14841.6|14844.8|14842.8|14843.6|14841.6|19
1649202310000|2022-04-05 23:45:10|14843.7|14841.7|14843.6|14841.6|14844.1|14842.1|14843.5|14841.5|11
1649202320000|2022-04-05 23:45:20|14843.5|14841.5|14843.5|14841.5|14844.3|14842.3|14843.5|14841.5|8
1649202330000|2022-04-05 23:45:30|14843.2|14841.2|14843|14841|14843.6|14841.6|14843|14841|5
1649202340000|2022-04-05 23:45:40|14843.1|14841.1|14842.6|14840.6|14843.2|14841.2|14841.6|14839.6|20
1649202350000|2022-04-05 23:45:50|14842.5|14840.5|14842|14840|14842.6|14840.6|14841.8|14839.8|7
1649202360000|2022-04-05 23:46:00|14841.8|14839.8|14842.7|14840.7|14843.3|14841.3|14841.2|14839.2|12
1649202370000|2022-04-05 23:46:10|14842.6|14840.6|14841.8|14839.8|14842.6|14840.6|14841.8|14839.8|2
1649202380000|2022-04-05 23:46:20|14841.7|14839.7|14842.6|14840.6|14842.8|14840.8|14841.3|14839.3|6
1649202390000|2022-04-05 23:46:30|14842.5|14840.5|14841.7|14839.7|14842.6|14840.6|14841.7|14839.7|7
1649202400000|2022-04-05 23:46:40|14841.6|14839.6|14841.6|14839.6|14841.6|14839.6|14841.6|14839.6|0
1649202410000|2022-04-05 23:46:50|14841.5|14839.5|14840.2|14838.2|14841.8|14839.8|14840.2|14838.2|12
1649202420000|2022-04-05 23:47:00|14840.3|14838.3|14840.6|14838.6|14840.6|14838.6|14840.2|14838.2|0
1649202430000|2022-04-05 23:47:10|14840.5|14838.5|14842|14840|14842.1|14840.1|14840.5|14838.5|7
1649202440000|2022-04-05 23:47:20|14841.8|14839.8|14842.7|14840.7|14842.7|14840.7|14841.8|14839.8|2
1649202450000|2022-04-05 23:47:30|14842.6|14840.6|14841.6|14839.6|14842.6|14840.6|14841.6|14839.6|2
1649202460000|2022-04-05 23:47:40|14841.5|14839.5|14841.5|14839.5|14841.6|14839.6|14841.5|14839.5|2
1649202470000|2022-04-05 23:47:50|14841.6|14839.6|14841.8|14839.8|14842.2|14840.2|14841.1|14839.1|4
1649202480000|2022-04-05 23:48:00|14842.1|14840.1|14841.1|14839.1|14842.1|14840.1|14841|14839|6
1649202490000|2022-04-05 23:48:10|14839.6|14837.6|14839.3|14837.3|14840.1|14838.1|14838.8|14836.8|25
1649202500000|2022-04-05 23:48:20|14839|14837|14840.1|14838.1|14840.1|14838.1|14839|14837|2
1649202510000|2022-04-05 23:48:30|14840|14838|14840.3|14838.3|14840.6|14838.6|14839.8|14837.8|1
1649202520000|2022-04-05 23:48:40|14840.2|14838.2|14839.6|14837.6|14840.2|14838.2|14839.6|14837.6|1
1649202530000|2022-04-05 23:48:50|14839.5|14837.5|14840.3|14838.3|14840.5|14838.5|14839.5|14837.5|4
1649202540000|2022-04-05 23:49:00|14840.7|14838.7|14840.5|14838.5|14841|14839|14840.5|14838.5|2
1649202550000|2022-04-05 23:49:10|14840.6|14838.6|14840.3|14838.3|14840.6|14838.6|14840.1|14838.1|0
1649202570000|2022-04-05 23:49:30|14840.2|14838.2|14839.8|14837.8|14840.2|14838.2|14839.6|14837.6|6
1649202580000|2022-04-05 23:49:40|14839.7|14837.7|14838.7|14836.7|14839.7|14837.7|14838.3|14836.3|9
1649202590000|2022-04-05 23:49:50|14838.6|14836.6|14838.3|14836.3|14839.1|14837.1|14838.2|14836.2|3
1649202600000|2022-04-05 23:50:00|14838.5|14836.5|14840|14838|14840|14838|14838.1|14836.1|9
1649202610000|2022-04-05 23:50:10|14839.8|14837.8|14839.8|14837.8|14840.2|14838.2|14839.6|14837.6|11
1649202620000|2022-04-05 23:50:20|14840|14838|14839.8|14837.8|14840.2|14838.2|14839.3|14837.3|4
1649202630000|2022-04-05 23:50:30|14839.7|14837.7|14840.1|14838.1|14840.2|14838.2|14839.1|14837.1|3
1649202640000|2022-04-05 23:50:40|14840|14838|14839.8|14837.8|14840.1|14838.1|14839.1|14837.1|9
1649202650000|2022-04-05 23:50:50|14840|14838|14839.2|14837.2|14840|14838|14839.1|14837.1|2
1649202660000|2022-04-05 23:51:00|14839.3|14837.3|14839.8|14837.8|14840|14838|14839|14837|1
1649202670000|2022-04-05 23:51:10|14840|14838|14840|14838|14840.3|14838.3|14839.8|14837.8|1
1649202680000|2022-04-05 23:51:20|14840.1|14838.1|14839.8|14837.8|14840.2|14838.2|14839.7|14837.7|2
1649202690000|2022-04-05 23:51:30|14840|14838|14839.8|14837.8|14840.3|14838.3|14839.8|14837.8|6
1649202700000|2022-04-05 23:51:40|14839.3|14837.3|14838.8|14836.8|14839.6|14837.6|14838.8|14836.8|5
1649202710000|2022-04-05 23:51:50|14838.7|14836.7|14838.7|14836.7|14838.8|14836.8|14838.7|14836.7|2
1649202720000|2022-04-05 23:52:00|14838.8|14836.8|14839.1|14837.1|14839.1|14837.1|14838.6|14836.6|2
1649202730000|2022-04-05 23:52:10|14839.2|14837.2|14840.8|14838.8|14840.8|14838.8|14839.2|14837.2|9
1649202740000|2022-04-05 23:52:20|14840.7|14838.7|14839.8|14837.8|14840.8|14838.8|14839.8|14837.8|1
1649202750000|2022-04-05 23:52:30|14840|14838|14839.8|14837.8|14840.1|14838.1|14839.1|14837.1|5
1649202760000|2022-04-05 23:52:40|14839.7|14837.7|14839.7|14837.7|14839.8|14837.8|14839.3|14837.3|9
1649202770000|2022-04-05 23:52:50|14839.6|14837.6|14839.7|14837.7|14839.8|14837.8|14839.6|14837.6|0
1649202780000|2022-04-05 23:53:00|14839.6|14837.6|14839.8|14837.8|14839.8|14837.8|14839.6|14837.6|0
1649202790000|2022-04-05 23:53:10|14839.7|14837.7|14839.1|14837.1|14839.7|14837.7|14838.8|14836.8|1
1649202800000|2022-04-05 23:53:20|14839|14837|14839.1|14837.1|14839.5|14837.5|14838.7|14836.7|2
1649202810000|2022-04-05 23:53:30|14839|14837|14839.1|14837.1|14839.2|14837.2|14838.8|14836.8|0
1649202820000|2022-04-05 23:53:40|14839|14837|14839.3|14837.3|14839.5|14837.5|14839|14837|2
1649202830000|2022-04-05 23:53:50|14839.2|14837.2|14839.2|14837.2|14839.5|14837.5|14839.1|14837.1|0
1649202840000|2022-04-05 23:54:00|14839.3|14837.3|14839.1|14837.1|14839.7|14837.7|14839|14837|5
1649202850000|2022-04-05 23:54:10|14839|14837|14839|14837|14839.1|14837.1|14839|14837|0
1649202860000|2022-04-05 23:54:20|14838.8|14836.8|14839.2|14837.2|14839.2|14837.2|14838.7|14836.7|4
1649202870000|2022-04-05 23:54:30|14839.5|14837.5|14839.3|14837.3|14839.5|14837.5|14839.1|14837.1|1
1649202880000|2022-04-05 23:54:40|14839.5|14837.5|14839.5|14837.5|14839.6|14837.6|14839.3|14837.3|1
1649202890000|2022-04-05 23:54:50|14839.3|14837.3|14839.2|14837.2|14839.6|14837.6|14839.1|14837.1|4
1649202900000|2022-04-05 23:55:00|14839.1|14837.1|14839.8|14837.8|14839.8|14837.8|14839.1|14837.1|9
1649202910000|2022-04-05 23:55:10|14839.7|14837.7|14840.5|14838.5|14840.5|14838.5|14839.6|14837.6|5
1649202920000|2022-04-05 23:55:20|14840.3|14838.3|14840|14838|14840.3|14838.3|14839.8|14837.8|2
1649202930000|2022-04-05 23:55:30|14839.8|14837.8|14839.6|14837.6|14839.8|14837.8|14839.6|14837.6|1
1649202940000|2022-04-05 23:55:40|14839.7|14837.7|14839.8|14837.8|14839.8|14837.8|14839.6|14837.6|0
1649202950000|2022-04-05 23:55:50|14839.3|14837.3|14839.3|14837.3|14839.6|14837.6|14839.3|14837.3|5
1649202960000|2022-04-05 23:56:00|14839.6|14837.6|14838.1|14836.1|14839.6|14837.6|14837.8|14835.8|10
1649202970000|2022-04-05 23:56:10|14838.2|14836.2|14838.1|14836.1|14838.2|14836.2|14838|14836|0
1649202980000|2022-04-05 23:56:20|14838|14836|14838|14836|14838.1|14836.1|14838|14836|1
1649202990000|2022-04-05 23:56:30|14837.7|14835.7|14837.2|14835.2|14837.8|14835.8|14837.1|14835.1|3
1649203000000|2022-04-05 23:56:40|14836.7|14834.7|14836.7|14834.7|14837|14835|14836.5|14834.5|12
1649203010000|2022-04-05 23:56:50|14836.6|14834.6|14835.7|14833.7|14836.8|14834.8|14835.7|14833.7|10
1649203020000|2022-04-05 23:57:00|14835.8|14833.8|14836.2|14834.2|14836.2|14834.2|14835.3|14833.3|6
1649203030000|2022-04-05 23:57:10|14836.1|14834.1|14836|14834|14836.3|14834.3|14836|14834|0
1649203040000|2022-04-05 23:57:20|14835.7|14833.7|14837.1|14835.1|14837.7|14835.7|14835.7|14833.7|10
1649203050000|2022-04-05 23:57:30|14837|14835|14837.3|14835.3|14838|14836|14837|14835|5
1649203060000|2022-04-05 23:57:40|14837.2|14835.2|14837|14835|14837.6|14835.6|14836.7|14834.7|1
1649203070000|2022-04-05 23:57:50|14836.8|14834.8|14836|14834|14837|14835|14836|14834|4
1649203080000|2022-04-05 23:58:00|14835.8|14833.8|14835.3|14833.3|14835.8|14833.8|14834.8|14832.8|5
1649203090000|2022-04-05 23:58:10|14835.5|14833.5|14833.6|14831.6|14835.6|14833.6|14833.5|14831.5|15
1649203100000|2022-04-05 23:58:20|14833.5|14831.5|14832.1|14830.1|14834.2|14832.2|14831.6|14829.6|17
1649203110000|2022-04-05 23:58:30|14831.8|14829.8|14831.1|14829.1|14831.8|14829.8|14830.7|14828.7|10
1649203120000|2022-04-05 23:58:40|14831.2|14829.2|14831.3|14829.3|14831.8|14829.8|14831.1|14829.1|6
1649203130000|2022-04-05 23:58:50|14831.2|14829.2|14831.5|14829.5|14831.8|14829.8|14831.2|14829.2|8
1649203140000|2022-04-05 23:59:00|14831.3|14829.3|14830.8|14828.8|14831.5|14829.5|14829.8|14827.8|22
1649203150000|2022-04-05 23:59:10|14831|14829|14830.7|14828.7|14831|14829|14830.7|14828.7|1
1649203160000|2022-04-05 23:59:20|14830.8|14828.8|14831.8|14829.8|14832.5|14830.5|14830.8|14828.8|13
1649203170000|2022-04-05 23:59:30|14832|14830|14831.1|14829.1|14832.6|14830.6|14830.8|14828.8|10
1649203180000|2022-04-05 23:59:40|14831|14829|14832.1|14830.1|14832.5|14830.5|14831|14829|13
1649203190000|2022-04-05 23:59:50|14832|14830|14833.2|14831.2|14833.2|14831.2|14830.8|14828.8|16
1649203200000|2022-04-06 00:00:00|14833.3|14831.3|14831.6|14829.6|14833.3|14831.3|14830.8|14828.8|34
1649203210000|2022-04-06 00:00:10|14831.7|14829.7|14830.6|14828.6|14832.1|14830.1|14830.6|14828.6|13
1649203220000|2022-04-06 00:00:20|14830.3|14828.3|14828.5|14826.5|14830.5|14828.5|14828.3|14826.3|38
1649203230000|2022-04-06 00:00:30|14828.3|14826.3|14828.5|14826.5|14828.6|14826.6|14828.2|14826.2|18
1649203240000|2022-04-06 00:00:40|14828.3|14826.3|14827.5|14825.5|14828.5|14826.5|14827.3|14825.3|14
1649203250000|2022-04-06 00:00:50|14828|14826|14825.8|14823.8|14828.6|14826.6|14825.8|14823.8|26
1649203260000|2022-04-06 00:01:00|14825.7|14823.7|14825.6|14823.6|14826|14824|14823.8|14821.8|40
1649203270000|2022-04-06 00:01:10|14825.7|14823.7|14825.7|14823.7|14826|14824|14824.8|14822.8|6
1649203280000|2022-04-06 00:01:20|14826.1|14824.1|14828.1|14826.1|14828.3|14826.3|14825|14823|24
1649203290000|2022-04-06 00:01:30|14828.2|14826.2|14827.8|14825.8|14828.2|14826.2|14826.5|14824.5|8
1649203300000|2022-04-06 00:01:40|14828|14826|14826.7|14824.7|14828|14826|14826|14824|13
1649203310000|2022-04-06 00:01:50|14826.8|14824.8|14827.6|14825.6|14828|14826|14826.8|14824.8|19
1649203320000|2022-04-06 00:02:00|14827.5|14825.5|14827.6|14825.6|14828.8|14826.8|14826.3|14824.3|22
1649203330000|2022-04-06 00:02:10|14827.5|14825.5|14826.3|14824.3|14827.6|14825.6|14826.1|14824.1|13
1649203340000|2022-04-06 00:02:20|14826.5|14824.5|14825.7|14823.7|14826.5|14824.5|14825.3|14823.3|6
1649203350000|2022-04-06 00:02:30|14825.6|14823.6|14827.1|14825.1|14827.1|14825.1|14825.5|14823.5|17
1649203360000|2022-04-06 00:02:40|14827|14825|14825.2|14823.2|14827|14825|14824.5|14822.5|5
1649203370000|2022-04-06 00:02:50|14824.6|14822.6|14824.6|14822.6|14824.6|14822.6|14823.7|14821.7|20
1649203380000|2022-04-06 00:03:00|14824.2|14822.2|14824.8|14822.8|14824.8|14822.8|14823.7|14821.7|14
1649203390000|2022-04-06 00:03:10|14825|14823|14824.5|14822.5|14825.8|14823.8|14823.8|14821.8|23
1649203400000|2022-04-06 00:03:20|14824.6|14822.6|14826.2|14824.2|14826.2|14824.2|14824.5|14822.5|5
1649203410000|2022-04-06 00:03:30|14826.3|14824.3|14824.6|14822.6|14826.5|14824.5|14824.6|14822.6|11
1649203420000|2022-04-06 00:03:40|14824.7|14822.7|14826|14824|14826|14824|14824.6|14822.6|2
1649203430000|2022-04-06 00:03:50|14826.5|14824.5|14825.7|14823.7|14826.8|14824.8|14825.5|14823.5|6
1649203440000|2022-04-06 00:04:00|14825.8|14823.8|14825.3|14823.3|14825.8|14823.8|14825.1|14823.1|13
1649203450000|2022-04-06 00:04:10|14825.2|14823.2|14825.5|14823.5|14826.2|14824.2|14824.6|14822.6|7
1649203460000|2022-04-06 00:04:20|14825.3|14823.3|14828.6|14826.6|14829|14827|14825.3|14823.3|34
1649203470000|2022-04-06 00:04:30|14828.7|14826.7|14830.1|14828.1|14830.2|14828.2|14828.6|14826.6|23
1649203480000|2022-04-06 00:04:40|14830.2|14828.2|14828.2|14826.2|14830.8|14828.8|14828.2|14826.2|14
1649203490000|2022-04-06 00:04:50|14828.1|14826.1|14825.2|14823.2|14828.5|14826.5|14825.1|14823.1|11
1649203500000|2022-04-06 00:05:00|14825.1|14823.1|14825.6|14823.6|14825.6|14823.6|14821.5|14819.5|37
1649203510000|2022-04-06 00:05:10|14825.5|14823.5|14826.1|14824.1|14826.3|14824.3|14825.5|14823.5|7
1649203520000|2022-04-06 00:05:20|14826.2|14824.2|14829.5|14827.5|14829.6|14827.6|14826.2|14824.2|13
1649203530000|2022-04-06 00:05:30|14829.6|14827.6|14832.3|14830.3|14832.8|14830.8|14829.6|14827.6|22
1649203540000|2022-04-06 00:05:40|14832.5|14830.5|14834.2|14832.2|14834.7|14832.7|14832.5|14830.5|18
1649203550000|2022-04-06 00:05:50|14834.3|14832.3|14833.6|14831.6|14834.3|14832.3|14832.2|14830.2|15
1649203560000|2022-04-06 00:06:00|14833.5|14831.5|14834.2|14832.2|14834.2|14832.2|14833|14831|16
1649203570000|2022-04-06 00:06:10|14834.1|14832.1|14833.3|14831.3|14834.6|14832.6|14833.3|14831.3|15
1649203580000|2022-04-06 00:06:20|14833.5|14831.5|14838|14836|14838|14836|14833.5|14831.5|27
1649203590000|2022-04-06 00:06:30|14838.6|14836.6|14837.8|14835.8|14839.1|14837.1|14837.8|14835.8|12
1649203600000|2022-04-06 00:06:40|14837.7|14835.7|14833.8|14831.8|14837.7|14835.7|14833.8|14831.8|8
1649203610000|2022-04-06 00:06:50|14834.5|14832.5|14834.1|14832.1|14834.7|14832.7|14833.8|14831.8|4
1649203620000|2022-04-06 00:07:00|14834|14832|14834.3|14832.3|14834.8|14832.8|14833.2|14831.2|10
1649203630000|2022-04-06 00:07:10|14834.5|14832.5|14833.3|14831.3|14834.6|14832.6|14833.3|14831.3|5
1649203640000|2022-04-06 00:07:20|14833.5|14831.5|14832|14830|14833.6|14831.6|14831.6|14829.6|11
1649203650000|2022-04-06 00:07:30|14831.8|14829.8|14831.7|14829.7|14832.7|14830.7|14831|14829|10
1649203660000|2022-04-06 00:07:40|14832|14830|14832.3|14830.3|14832.3|14830.3|14831.5|14829.5|2
1649203670000|2022-04-06 00:07:50|14832.2|14830.2|14832|14830|14832.3|14830.3|14830.8|14828.8|8
1649203680000|2022-04-06 00:08:00|14831.8|14829.8|14834.7|14832.7|14834.8|14832.8|14831.7|14829.7|13
1649203690000|2022-04-06 00:08:10|14834.6|14832.6|14834.7|14832.7|14835.6|14833.6|14833.7|14831.7|17
1649203700000|2022-04-06 00:08:20|14834.8|14832.8|14835.2|14833.2|14836.3|14834.3|14834.5|14832.5|7
1649203710000|2022-04-06 00:08:30|14835.3|14833.3|14835.7|14833.7|14836.3|14834.3|14835.3|14833.3|4
1649203720000|2022-04-06 00:08:40|14835.2|14833.2|14835.5|14833.5|14835.6|14833.6|14835|14833|2
1649203730000|2022-04-06 00:08:50|14835.6|14833.6|14835.5|14833.5|14836.1|14834.1|14835|14833|4
1649203740000|2022-04-06 00:09:00|14835.3|14833.3|14835.7|14833.7|14835.8|14833.8|14835.3|14833.3|3
1649203750000|2022-04-06 00:09:10|14835.6|14833.6|14836|14834|14836|14834|14835.2|14833.2|1
1649203760000|2022-04-06 00:09:20|14836.1|14834.1|14833.2|14831.2|14836.1|14834.1|14832.2|14830.2|8
1649203770000|2022-04-06 00:09:30|14833.3|14831.3|14833.5|14831.5|14834|14832|14833|14831|3
1649203780000|2022-04-06 00:09:40|14833.3|14831.3|14834|14832|14834|14832|14833.1|14831.1|3
1649203790000|2022-04-06 00:09:50|14834.1|14832.1|14836.2|14834.2|14837|14835|14834.1|14832.1|19
1649203800000|2022-04-06 00:10:00|14836.1|14834.1|14837.8|14835.8|14837.8|14835.8|14836.1|14834.1|6
1649203810000|2022-04-06 00:10:10|14837.7|14835.7|14838|14836|14839|14837|14837.7|14835.7|9
1649203820000|2022-04-06 00:10:20|14838.1|14836.1|14837.6|14835.6|14838.3|14836.3|14837.6|14835.6|7
1649203830000|2022-04-06 00:10:30|14837.5|14835.5|14837.5|14835.5|14838.6|14836.6|14837.3|14835.3|4
1649203840000|2022-04-06 00:10:40|14837.6|14835.6|14837.6|14835.6|14838.3|14836.3|14837.5|14835.5|3
1649203850000|2022-04-06 00:10:50|14837.5|14835.5|14837.1|14835.1|14837.5|14835.5|14836.6|14834.6|0
1649203860000|2022-04-06 00:11:00|14837.3|14835.3|14837.3|14835.3|14837.8|14835.8|14836.7|14834.7|6
1649203870000|2022-04-06 00:11:10|14837.5|14835.5|14837.5|14835.5|14837.5|14835.5|14837|14835|4
1649203880000|2022-04-06 00:11:20|14837.3|14835.3|14838.3|14836.3|14838.3|14836.3|14837.3|14835.3|4
1649203890000|2022-04-06 00:11:30|14838.2|14836.2|14837.5|14835.5|14838.3|14836.3|14837.3|14835.3|2
1649203900000|2022-04-06 00:11:40|14837.6|14835.6|14837.8|14835.8|14838.1|14836.1|14837.6|14835.6|1
1649203910000|2022-04-06 00:11:50|14837.7|14835.7|14838|14836|14839|14837|14837.7|14835.7|3
1649203920000|2022-04-06 00:12:00|14838.1|14836.1|14838|14836|14838.5|14836.5|14837.3|14835.3|11
1649203930000|2022-04-06 00:12:10|14838.1|14836.1|14838.7|14836.7|14838.8|14836.8|14837.8|14835.8|4
1649203940000|2022-04-06 00:12:20|14838.8|14836.8|14838.3|14836.3|14838.8|14836.8|14838|14836|8
1649203950000|2022-04-06 00:12:30|14838.6|14836.6|14838.6|14836.6|14838.7|14836.7|14838.5|14836.5|1
1649203960000|2022-04-06 00:12:40|14838.7|14836.7|14838.3|14836.3|14838.7|14836.7|14838.2|14836.2|2
1649203970000|2022-04-06 00:12:50|14838.5|14836.5|14842.1|14840.1|14842.1|14840.1|14838.3|14836.3|43
1649203980000|2022-04-06 00:13:00|14842.2|14840.2|14840.7|14838.7|14842.2|14840.2|14840.2|14838.2|12
1649203990000|2022-04-06 00:13:10|14840.6|14838.6|14839.7|14837.7|14840.8|14838.8|14838.5|14836.5|14
1649204000000|2022-04-06 00:13:20|14839.8|14837.8|14840.8|14838.8|14841.2|14839.2|14839.8|14837.8|10
1649204010000|2022-04-06 00:13:30|14840.7|14838.7|14840.5|14838.5|14840.7|14838.7|14840.3|14838.3|0
1649204020000|2022-04-06 00:13:40|14840.3|14838.3|14839.7|14837.7|14840.6|14838.6|14838.7|14836.7|15
1649204030000|2022-04-06 00:13:50|14839.6|14837.6|14840.2|14838.2|14840.6|14838.6|14839.2|14837.2|6
1649204040000|2022-04-06 00:14:00|14840.1|14838.1|14840.5|14838.5|14840.7|14838.7|14839.7|14837.7|6
1649204050000|2022-04-06 00:14:10|14840.6|14838.6|14840.7|14838.7|14840.8|14838.8|14840|14838|1
1649204060000|2022-04-06 00:14:20|14840.8|14838.8|14841.2|14839.2|14841.7|14839.7|14840.5|14838.5|6
1649204070000|2022-04-06 00:14:30|14841|14839|14839.3|14837.3|14841|14839|14839.1|14837.1|3
1649204080000|2022-04-06 00:14:40|14839.2|14837.2|14839.1|14837.1|14839.3|14837.3|14838.5|14836.5|11
1649204090000|2022-04-06 00:14:50|14839.2|14837.2|14838.7|14836.7|14839.2|14837.2|14838.6|14836.6|0
1649204100000|2022-04-06 00:15:00|14838.6|14836.6|14838.6|14836.6|14840.1|14838.1|14838.6|14836.6|7
1649204110000|2022-04-06 00:15:10|14838.5|14836.5|14837.5|14835.5|14838.6|14836.6|14837.3|14835.3|8
1649204120000|2022-04-06 00:15:20|14837.3|14835.3|14837.6|14835.6|14837.6|14835.6|14837.1|14835.1|4
1649204130000|2022-04-06 00:15:30|14837.7|14835.7|14838.6|14836.6|14838.7|14836.7|14837.3|14835.3|7
1649204140000|2022-04-06 00:15:40|14838.7|14836.7|14839.7|14837.7|14839.8|14837.8|14838.5|14836.5|7
1649204150000|2022-04-06 00:15:50|14839.8|14837.8|14840.7|14838.7|14841.6|14839.6|14839.8|14837.8|25
1649204160000|2022-04-06 00:16:00|14840.8|14838.8|14840.5|14838.5|14841|14839|14840.2|14838.2|3
1649204170000|2022-04-06 00:16:10|14840.6|14838.6|14837.2|14835.2|14840.8|14838.8|14837.1|14835.1|23
1649204180000|2022-04-06 00:16:20|14837.1|14835.1|14838.5|14836.5|14838.5|14836.5|14837.1|14835.1|7
1649204190000|2022-04-06 00:16:30|14838.3|14836.3|14838|14836|14838.7|14836.7|14838|14836|2
1649204200000|2022-04-06 00:16:40|14837.8|14835.8|14837|14835|14837.8|14835.8|14836.6|14834.6|17
1649204210000|2022-04-06 00:16:50|14837.1|14835.1|14836.7|14834.7|14837.1|14835.1|14836.7|14834.7|6
1649204220000|2022-04-06 00:17:00|14836.8|14834.8|14836|14834|14837.1|14835.1|14835.8|14833.8|16
1649204230000|2022-04-06 00:17:10|14835.8|14833.8|14837.1|14835.1|14837.1|14835.1|14834.8|14832.8|12
1649204240000|2022-04-06 00:17:20|14837|14835|14837.1|14835.1|14837.7|14835.7|14837|14835|3
1649204250000|2022-04-06 00:17:30|14837|14835|14837.2|14835.2|14837.3|14835.3|14835.8|14833.8|7
1649204260000|2022-04-06 00:17:40|14837.1|14835.1|14836.7|14834.7|14837.3|14835.3|14836.7|14834.7|3
1649204270000|2022-04-06 00:17:50|14836.8|14834.8|14835.6|14833.6|14837|14835|14835.5|14833.5|4
1649204280000|2022-04-06 00:18:00|14835.7|14833.7|14835.7|14833.7|14835.7|14833.7|14834.5|14832.5|2
1649204290000|2022-04-06 00:18:10|14835.6|14833.6|14834.5|14832.5|14835.7|14833.7|14834.5|14832.5|6
1649204300000|2022-04-06 00:18:20|14834.3|14832.3|14833.6|14831.6|14834.6|14832.6|14833.6|14831.6|4
1649204310000|2022-04-06 00:18:30|14833.5|14831.5|14833.7|14831.7|14833.7|14831.7|14832.1|14830.1|19
1649204320000|2022-04-06 00:18:40|14833.6|14831.6|14834|14832|14834.1|14832.1|14833.6|14831.6|4
1649204330000|2022-04-06 00:18:50|14834.1|14832.1|14833.7|14831.7|14834.2|14832.2|14833|14831|9
1649204340000|2022-04-06 00:19:00|14833.6|14831.6|14833.5|14831.5|14834|14832|14833.1|14831.1|10
1649204350000|2022-04-06 00:19:10|14833.3|14831.3|14834.6|14832.6|14835|14833|14833.3|14831.3|4
1649204360000|2022-04-06 00:19:20|14834.7|14832.7|14834.7|14832.7|14835.5|14833.5|14834.5|14832.5|10
1649204370000|2022-04-06 00:19:30|14834.6|14832.6|14833.7|14831.7|14835|14833|14833.7|14831.7|3
1649204380000|2022-04-06 00:19:40|14833.8|14831.8|14834.7|14832.7|14835.1|14833.1|14833.3|14831.3|0
1649204390000|2022-04-06 00:19:50|14834.3|14832.3|14834.1|14832.1|14835|14833|14834.1|14832.1|0
1649204400000|2022-04-06 00:20:00|14834|14832|14835.6|14833.6|14835.6|14833.6|14833.8|14831.8|9
1649204410000|2022-04-06 00:20:10|14835.2|14833.2|14835|14833|14836.1|14834.1|14835|14833|3
1649204420000|2022-04-06 00:20:20|14834.8|14832.8|14835.5|14833.5|14835.8|14833.8|14834.8|14832.8|1
1649204430000|2022-04-06 00:20:30|14835.7|14833.7|14835.1|14833.1|14836.1|14834.1|14835.1|14833.1|0
1649204440000|2022-04-06 00:20:40|14835.2|14833.2|14835|14833|14835.3|14833.3|14835|14833|1
1649204450000|2022-04-06 00:20:50|14834.5|14832.5|14834|14832|14834.6|14832.6|14833.7|14831.7|10
1649204460000|2022-04-06 00:21:00|14834.1|14832.1|14833.7|14831.7|14835|14833|14833.6|14831.6|3
1649204470000|2022-04-06 00:21:10|14833.8|14831.8|14833.8|14831.8|14834|14832|14833.5|14831.5|1
1649204480000|2022-04-06 00:21:20|14833.7|14831.7|14833|14831|14833.8|14831.8|14833|14831|2
1649204490000|2022-04-06 00:21:30|14833.2|14831.2|14833.2|14831.2|14833.6|14831.6|14833.1|14831.1|1
1649204500000|2022-04-06 00:21:40|14833.1|14831.1|14833.3|14831.3|14834|14832|14833|14831|4
1649204510000|2022-04-06 00:21:50|14833.2|14831.2|14832.6|14830.6|14833.2|14831.2|14832.6|14830.6|0
1649204520000|2022-04-06 00:22:00|14832.5|14830.5|14831.5|14829.5|14832.5|14830.5|14831.2|14829.2|11
1649204530000|2022-04-06 00:22:10|14831.3|14829.3|14831.5|14829.5|14831.6|14829.6|14830.6|14828.6|7
1649204540000|2022-04-06 00:22:20|14831.6|14829.6|14833.3|14831.3|14833.3|14831.3|14831.6|14829.6|5
1649204550000|2022-04-06 00:22:30|14833.2|14831.2|14833.2|14831.2|14833.8|14831.8|14833|14831|12
1649204560000|2022-04-06 00:22:40|14833.3|14831.3|14832.6|14830.6|14833.3|14831.3|14832.5|14830.5|3
1649204570000|2022-04-06 00:22:50|14832|14830|14834|14832|14834|14832|14832|14830|16
1649204580000|2022-04-06 00:23:00|14833.1|14831.1|14832.8|14830.8|14833.2|14831.2|14832.3|14830.3|3
1649204590000|2022-04-06 00:23:10|14833|14831|14833|14831|14833.2|14831.2|14832.7|14830.7|3
1649204600000|2022-04-06 00:23:20|14832.8|14830.8|14831.1|14829.1|14832.8|14830.8|14831|14829|2
1649204610000|2022-04-06 00:23:30|14831.3|14829.3|14831|14829|14832.5|14830.5|14830.8|14828.8|4
1649204620000|2022-04-06 00:23:40|14831.1|14829.1|14832|14830|14832.1|14830.1|14831.1|14829.1|4
1649204630000|2022-04-06 00:23:50|14831.8|14829.8|14831.5|14829.5|14832|14830|14831.5|14829.5|2
1649204640000|2022-04-06 00:24:00|14831|14829|14830.8|14828.8|14831.5|14829.5|14830.7|14828.7|4
1649204650000|2022-04-06 00:24:10|14831|14829|14832|14830|14832.2|14830.2|14830.8|14828.8|5
1649204660000|2022-04-06 00:24:20|14831.8|14829.8|14832.7|14830.7|14832.8|14830.8|14831.8|14829.8|10
1649204670000|2022-04-06 00:24:30|14832.8|14830.8|14833.8|14831.8|14834|14832|14832.8|14830.8|2
1649204680000|2022-04-06 00:24:40|14834|14832|14833.2|14831.2|14834|14832|14833|14831|2
1649204690000|2022-04-06 00:24:50|14833.1|14831.1|14832|14830|14833.1|14831.1|14831.8|14829.8|2
1649204700000|2022-04-06 00:25:00|14831.8|14829.8|14832.1|14830.1|14832.7|14830.7|14831.2|14829.2|8
1649204710000|2022-04-06 00:25:10|14832|14830|14833|14831|14833.7|14831.7|14831.8|14829.8|7
1649204720000|2022-04-06 00:25:20|14833.2|14831.2|14833.5|14831.5|14833.5|14831.5|14832.2|14830.2|1
1649204730000|2022-04-06 00:25:30|14833.3|14831.3|14832.3|14830.3|14833.3|14831.3|14832.2|14830.2|2
1649204740000|2022-04-06 00:25:40|14832.5|14830.5|14832.5|14830.5|14833.1|14831.1|14832.2|14830.2|3
1649204750000|2022-04-06 00:25:50|14832.6|14830.6|14832|14830|14832.6|14830.6|14832|14830|0
1649204760000|2022-04-06 00:26:00|14831.8|14829.8|14831|14829|14832|14830|14831|14829|2
1649204770000|2022-04-06 00:26:10|14830.8|14828.8|14830.7|14828.7|14831.1|14829.1|14830|14828|5
1649204780000|2022-04-06 00:26:20|14830.8|14828.8|14831|14829|14831.3|14829.3|14830.7|14828.7|2
1649204790000|2022-04-06 00:26:30|14830.8|14828.8|14830|14828|14831.2|14829.2|14830|14828|1
1649204800000|2022-04-06 00:26:40|14829.8|14827.8|14829.7|14827.7|14830.2|14828.2|14829.7|14827.7|3
1649204810000|2022-04-06 00:26:50|14829.6|14827.6|14829.7|14827.7|14829.8|14827.8|14828.7|14826.7|12
1649204820000|2022-04-06 00:27:00|14829.6|14827.6|14830|14828|14830|14828|14827.6|14825.6|13
1649204830000|2022-04-06 00:27:10|14829.8|14827.8|14829.2|14827.2|14830.2|14828.2|14829.1|14827.1|2
1649204840000|2022-04-06 00:27:20|14829.3|14827.3|14829.1|14827.1|14829.5|14827.5|14829|14827|0
1649204850000|2022-04-06 00:27:30|14828.8|14826.8|14828.2|14826.2|14829|14827|14827.5|14825.5|9
1649204860000|2022-04-06 00:27:40|14828.5|14826.5|14826.6|14824.6|14829|14827|14825.7|14823.7|17
1649204870000|2022-04-06 00:27:50|14826.7|14824.7|14827.1|14825.1|14827.1|14825.1|14826.5|14824.5|6
1649204880000|2022-04-06 00:28:00|14827|14825|14826.6|14824.6|14827.1|14825.1|14826.3|14824.3|9
1649204890000|2022-04-06 00:28:10|14826.5|14824.5|14825.6|14823.6|14826.6|14824.6|14825.5|14823.5|12
1649204900000|2022-04-06 00:28:20|14825.5|14823.5|14825.2|14823.2|14825.6|14823.6|14825.2|14823.2|4
1649204910000|2022-04-06 00:28:30|14825.1|14823.1|14825.1|14823.1|14825.1|14823.1|14824.3|14822.3|8
1649204920000|2022-04-06 00:28:40|14825.2|14823.2|14825|14823|14825.2|14823.2|14824.5|14822.5|14
1649204930000|2022-04-06 00:28:50|14824.8|14822.8|14824.8|14822.8|14825.1|14823.1|14824.7|14822.7|5
1649204940000|2022-04-06 00:29:00|14825|14823|14823.8|14821.8|14825.1|14823.1|14823.6|14821.6|12
1649204950000|2022-04-06 00:29:10|14823.7|14821.7|14824|14822|14824.1|14822.1|14823.7|14821.7|6
1649204960000|2022-04-06 00:29:20|14824.1|14822.1|14823.5|14821.5|14824.1|14822.1|14823.2|14821.2|13
1649204970000|2022-04-06 00:29:30|14823.3|14821.3|14823.1|14821.1|14823.3|14821.3|14822.2|14820.2|16
1649204980000|2022-04-06 00:29:40|14823|14821|14824|14822|14824|14822|14822.5|14820.5|15
1649204990000|2022-04-06 00:29:50|14824.1|14822.1|14823.5|14821.5|14824.2|14822.2|14823.3|14821.3|7
1649205000000|2022-04-06 00:30:00|14823|14821|14820.5|14818.5|14823.1|14821.1|14820.5|14818.5|40
1649205010000|2022-04-06 00:30:10|14820.6|14818.6|14818.7|14816.7|14820.8|14818.8|14817.8|14815.8|45
1649205020000|2022-04-06 00:30:20|14818.8|14816.8|14819.7|14817.7|14819.8|14817.8|14818.8|14816.8|16
1649205030000|2022-04-06 00:30:30|14819.8|14817.8|14818|14816|14820.1|14818.1|14817.8|14815.8|19
1649205040000|2022-04-06 00:30:40|14818.1|14816.1|14817.7|14815.7|14818.1|14816.1|14817|14815|17
1649205050000|2022-04-06 00:30:50|14817.8|14815.8|14817.8|14815.8|14818|14816|14817.5|14815.5|11
1649205060000|2022-04-06 00:31:00|14817.7|14815.7|14816.3|14814.3|14817.8|14815.8|14815.3|14813.3|41
1649205070000|2022-04-06 00:31:10|14816.6|14814.6|14817.3|14815.3|14817.8|14815.8|14816.6|14814.6|12
1649205080000|2022-04-06 00:31:20|14817.6|14815.6|14817.8|14815.8|14819.1|14817.1|14817.2|14815.2|26
1649205090000|2022-04-06 00:31:30|14817|14815|14816.3|14814.3|14817.3|14815.3|14816.2|14814.2|13
1649205100000|2022-04-06 00:31:40|14816.2|14814.2|14816.3|14814.3|14816.3|14814.3|14815.6|14813.6|3
1649205110000|2022-04-06 00:31:50|14816.5|14814.5|14817.5|14815.5|14817.8|14815.8|14816.5|14814.5|6
1649205120000|2022-04-06 00:32:00|14817.3|14815.3|14816.6|14814.6|14817.5|14815.5|14816.6|14814.6|9
1649205130000|2022-04-06 00:32:10|14816.7|14814.7|14816.8|14814.8|14816.8|14814.8|14816.6|14814.6|5
1649205140000|2022-04-06 00:32:20|14816.7|14814.7|14817.2|14815.2|14817.2|14815.2|14816.6|14814.6|2
1649205150000|2022-04-06 00:32:30|14817.1|14815.1|14816.2|14814.2|14817.5|14815.5|14816.1|14814.1|17
1649205160000|2022-04-06 00:32:40|14816.3|14814.3|14816.7|14814.7|14817.2|14815.2|14816.3|14814.3|3
1649205170000|2022-04-06 00:32:50|14816.5|14814.5|14816.3|14814.3|14816.6|14814.6|14815.1|14813.1|19
1649205180000|2022-04-06 00:33:00|14816.2|14814.2|14815.5|14813.5|14816.8|14814.8|14815.2|14813.2|25
1649205190000|2022-04-06 00:33:10|14815.6|14813.6|14815.3|14813.3|14815.7|14813.7|14814.6|14812.6|16
1649205200000|2022-04-06 00:33:20|14815.5|14813.5|14814.5|14812.5|14815.6|14813.6|14814.5|14812.5|7
1649205210000|2022-04-06 00:33:30|14814.2|14812.2|14815.2|14813.2|14815.6|14813.6|14814|14812|31
1649205220000|2022-04-06 00:33:40|14814.8|14812.8|14816.3|14814.3|14816.7|14814.7|14814.8|14812.8|6
1649205230000|2022-04-06 00:33:50|14816.5|14814.5|14816.1|14814.1|14816.6|14814.6|14815.8|14813.8|10
1649205240000|2022-04-06 00:34:00|14816.2|14814.2|14815.5|14813.5|14816.5|14814.5|14814.5|14812.5|9
1649205250000|2022-04-06 00:34:10|14815.7|14813.7|14815|14813|14815.7|14813.7|14814.8|14812.8|5
1649205260000|2022-04-06 00:34:20|14814.7|14812.7|14815|14813|14815.1|14813.1|14814.6|14812.6|2
1649205270000|2022-04-06 00:34:30|14815.1|14813.1|14814.5|14812.5|14815.7|14813.7|14814.3|14812.3|10
1649205280000|2022-04-06 00:34:40|14814.3|14812.3|14813.8|14811.8|14814.3|14812.3|14813.8|14811.8|3
1649205290000|2022-04-06 00:34:50|14814|14812|14813.8|14811.8|14814.1|14812.1|14813.7|14811.7|0
1649205300000|2022-04-06 00:35:00|14813.7|14811.7|14813|14811|14813.8|14811.8|14813|14811|21
1649205310000|2022-04-06 00:35:10|14813.3|14811.3|14814|14812|14814.2|14812.2|14813|14811|7
1649205320000|2022-04-06 00:35:20|14813.8|14811.8|14813.6|14811.6|14814|14812|14813.3|14811.3|18
1649205330000|2022-04-06 00:35:30|14813.7|14811.7|14813.3|14811.3|14814|14812|14813.1|14811.1|19
1649205340000|2022-04-06 00:35:40|14813.2|14811.2|14813.1|14811.1|14813.8|14811.8|14813.1|14811.1|31
1649205350000|2022-04-06 00:35:50|14813.2|14811.2|14813|14811|14813.3|14811.3|14812.8|14810.8|4
1649205360000|2022-04-06 00:36:00|14813.1|14811.1|14813.6|14811.6|14813.7|14811.7|14812.6|14810.6|7
1649205370000|2022-04-06 00:36:10|14813.5|14811.5|14812.8|14810.8|14813.8|14811.8|14812.8|14810.8|14
1649205380000|2022-04-06 00:36:20|14812.7|14810.7|14813.5|14811.5|14813.6|14811.6|14811.3|14809.3|22
1649205390000|2022-04-06 00:36:30|14813.3|14811.3|14812.1|14810.1|14813.5|14811.5|14811.2|14809.2|28
1649205400000|2022-04-06 00:36:40|14812.2|14810.2|14811.8|14809.8|14812.3|14810.3|14811.2|14809.2|13
1649205410000|2022-04-06 00:36:50|14812|14810|14813.5|14811.5|14813.5|14811.5|14811.8|14809.8|11
1649205420000|2022-04-06 00:37:00|14813.3|14811.3|14814.7|14812.7|14814.7|14812.7|14813.1|14811.1|13
1649205430000|2022-04-06 00:37:10|14814.6|14812.6|14814.1|14812.1|14815|14813|14814|14812|17
1649205440000|2022-04-06 00:37:20|14814.2|14812.2|14815.3|14813.3|14815.6|14813.6|14814.2|14812.2|24
1649205450000|2022-04-06 00:37:30|14815.5|14813.5|14815.5|14813.5|14815.8|14813.8|14815.2|14813.2|10
1649205460000|2022-04-06 00:37:40|14815.3|14813.3|14813.8|14811.8|14815.3|14813.3|14813.8|14811.8|16
1649205470000|2022-04-06 00:37:50|14813.3|14811.3|14813.3|14811.3|14814.1|14812.1|14813.1|14811.1|20
1649205480000|2022-04-06 00:38:00|14813.5|14811.5|14813.1|14811.1|14813.8|14811.8|14813.1|14811.1|2
1649205490000|2022-04-06 00:38:10|14813.6|14811.6|14814.3|14812.3|14814.6|14812.6|14813.5|14811.5|18
1649205500000|2022-04-06 00:38:20|14814.5|14812.5|14815.5|14813.5|14815.5|14813.5|14814.2|14812.2|4
1649205510000|2022-04-06 00:38:30|14815.3|14813.3|14815.5|14813.5|14815.7|14813.7|14814.8|14812.8|16
1649205520000|2022-04-06 00:38:40|14815.6|14813.6|14817.1|14815.1|14817.5|14815.5|14815.5|14813.5|22
1649205530000|2022-04-06 00:38:50|14817.2|14815.2|14818|14816|14818.5|14816.5|14817|14815|15
1649205540000|2022-04-06 00:39:00|14817.8|14815.8|14817.5|14815.5|14818.1|14816.1|14817|14815|14
1649205550000|2022-04-06 00:39:10|14817.1|14815.1|14817.2|14815.2|14817.8|14815.8|14817.1|14815.1|12
1649205560000|2022-04-06 00:39:20|14817.1|14815.1|14816.3|14814.3|14817.2|14815.2|14816.2|14814.2|9
1649205570000|2022-04-06 00:39:30|14816.5|14814.5|14815.6|14813.6|14816.5|14814.5|14815.3|14813.3|5
1649205580000|2022-04-06 00:39:40|14815.7|14813.7|14815.6|14813.6|14816.6|14814.6|14815.3|14813.3|10
1649205590000|2022-04-06 00:39:50|14815.2|14813.2|14816.5|14814.5|14816.5|14814.5|14814.6|14812.6|9
1649205600000|2022-04-06 00:40:00|14816.3|14814.3|14817|14815|14817.1|14815.1|14815.6|14813.6|5
1649205610000|2022-04-06 00:40:10|14817.8|14815.8|14816.6|14814.6|14817.8|14815.8|14816.2|14814.2|11
1649205620000|2022-04-06 00:40:20|14816.5|14814.5|14816.1|14814.1|14816.8|14814.8|14815.8|14813.8|1
1649205630000|2022-04-06 00:40:30|14816|14814|14815.8|14813.8|14816|14814|14815.2|14813.2|3
1649205640000|2022-04-06 00:40:40|14815.7|14813.7|14814.6|14812.6|14815.7|14813.7|14814.6|14812.6|1
1649205650000|2022-04-06 00:40:50|14814.7|14812.7|14814.8|14812.8|14815.3|14813.3|14813.8|14811.8|12
1649205660000|2022-04-06 00:41:00|14815.1|14813.1|14814.1|14812.1|14815.1|14813.1|14813.6|14811.6|1
1649205670000|2022-04-06 00:41:10|14814|14812|14812.2|14810.2|14814|14812|14812.1|14810.1|13
1649205680000|2022-04-06 00:41:20|14812.1|14810.1|14812.6|14810.6|14812.8|14810.8|14812|14810|12
1649205690000|2022-04-06 00:41:30|14812.5|14810.5|14812.3|14810.3|14812.6|14810.6|14812|14810|5
1649205700000|2022-04-06 00:41:40|14812.2|14810.2|14811.5|14809.5|14812.5|14810.5|14811.5|14809.5|6
1649205710000|2022-04-06 00:41:50|14811.6|14809.6|14811|14809|14811.7|14809.7|14810.6|14808.6|36
1649205720000|2022-04-06 00:42:00|14809.5|14807.5|14811.1|14809.1|14811.3|14809.3|14809.5|14807.5|57
1649205730000|2022-04-06 00:42:10|14811|14809|14811.6|14809.6|14811.6|14809.6|14811|14809|12
1649205740000|2022-04-06 00:42:20|14811.5|14809.5|14811.1|14809.1|14811.7|14809.7|14810.8|14808.8|5
1649205750000|2022-04-06 00:42:30|14811|14809|14809.8|14807.8|14811|14809|14809.7|14807.7|31
1649205760000|2022-04-06 00:42:40|14810|14808|14809|14807|14810|14808|14809|14807|12
1649205770000|2022-04-06 00:42:50|14809.1|14807.1|14805.8|14803.8|14809.1|14807.1|14805.8|14803.8|63
1649205780000|2022-04-06 00:43:00|14806|14804|14806.2|14804.2|14806.8|14804.8|14805.3|14803.3|37
1649205790000|2022-04-06 00:43:10|14806.1|14804.1|14805.6|14803.6|14806.3|14804.3|14805.3|14803.3|16
1649205800000|2022-04-06 00:43:20|14805.5|14803.5|14805.3|14803.3|14806|14804|14805.2|14803.2|28
1649205810000|2022-04-06 00:43:30|14805.2|14803.2|14807.8|14805.8|14808|14806|14805.2|14803.2|10
1649205820000|2022-04-06 00:43:40|14807.7|14805.7|14806.5|14804.5|14807.8|14805.8|14806.1|14804.1|9
1649205830000|2022-04-06 00:43:50|14805.6|14803.6|14806.1|14804.1|14806.2|14804.2|14805.5|14803.5|13
1649205840000|2022-04-06 00:44:00|14806.2|14804.2|14807|14805|14807|14805|14806|14804|10
1649205850000|2022-04-06 00:44:10|14806.8|14804.8|14807.2|14805.2|14807.6|14805.6|14806.8|14804.8|11
1649205860000|2022-04-06 00:44:20|14807.3|14805.3|14807.7|14805.7|14807.7|14805.7|14807.1|14805.1|11
1649205870000|2022-04-06 00:44:30|14808|14806|14808.7|14806.7|14808.7|14806.7|14807.7|14805.7|11
1649205880000|2022-04-06 00:44:40|14808.6|14806.6|14807.8|14805.8|14808.8|14806.8|14807.5|14805.5|3
1649205890000|2022-04-06 00:44:50|14807.7|14805.7|14806.8|14804.8|14807.8|14805.8|14806.5|14804.5|8
1649205900000|2022-04-06 00:45:00|14806.7|14804.7|14805.2|14803.2|14806.8|14804.8|14805.1|14803.1|14
1649205910000|2022-04-06 00:45:10|14805.6|14803.6|14805.1|14803.1|14805.8|14803.8|14805|14803|25
1649205920000|2022-04-06 00:45:20|14804.8|14802.8|14804.8|14802.8|14805.3|14803.3|14804.5|14802.5|22
1649205930000|2022-04-06 00:45:30|14804.7|14802.7|14804.3|14802.3|14804.8|14802.8|14802.8|14800.8|38
1649205940000|2022-04-06 00:45:40|14804.5|14802.5|14805.5|14803.5|14805.7|14803.7|14804.5|14802.5|15
1649205950000|2022-04-06 00:45:50|14805.3|14803.3|14804.3|14802.3|14805.3|14803.3|14804.2|14802.2|7
1649205960000|2022-04-06 00:46:00|14802.6|14800.6|14802.6|14800.6|14803.6|14801.6|14802|14800|58
1649205970000|2022-04-06 00:46:10|14802.5|14800.5|14800.8|14798.8|14802.6|14800.6|14800.8|14798.8|23
1649205980000|2022-04-06 00:46:20|14801|14799|14803.6|14801.6|14803.8|14801.8|14801|14799|49
1649205990000|2022-04-06 00:46:30|14803.7|14801.7|14802.3|14800.3|14803.8|14801.8|14802|14800|19
1649206000000|2022-04-06 00:46:40|14802.5|14800.5|14804.1|14802.1|14804.1|14802.1|14802.1|14800.1|20
1649206010000|2022-04-06 00:46:50|14804.8|14802.8|14803.5|14801.5|14805.6|14803.6|14802.6|14800.6|53
1649206020000|2022-04-06 00:47:00|14803.3|14801.3|14800.7|14798.7|14803.3|14801.3|14800.7|14798.7|37
1649206030000|2022-04-06 00:47:10|14800.8|14798.8|14797.6|14795.6|14800.8|14798.8|14797.3|14795.3|104
1649206040000|2022-04-06 00:47:20|14797.5|14795.5|14797.3|14795.3|14798.2|14796.2|14796.5|14794.5|55
1649206050000|2022-04-06 00:47:30|14797.2|14795.2|14796.8|14794.8|14797.6|14795.6|14796.5|14794.5|14
1649206060000|2022-04-06 00:47:40|14797.3|14795.3|14797.1|14795.1|14797.5|14795.5|14796.7|14794.7|21
1649206070000|2022-04-06 00:47:50|14797|14795|14791.6|14789.6|14797|14795|14791.5|14789.5|215
1649206080000|2022-04-06 00:48:00|14791.5|14789.5|14791.6|14789.6|14792.5|14790.5|14791.2|14789.2|44
1649206090000|2022-04-06 00:48:10|14791.5|14789.5|14793.1|14791.1|14793.1|14791.1|14791.3|14789.3|18
1649206100000|2022-04-06 00:48:20|14793|14791|14795.1|14793.1|14795.1|14793.1|14792.6|14790.6|36
1649206110000|2022-04-06 00:48:30|14794.2|14792.2|14793.7|14791.7|14794.2|14792.2|14793.3|14791.3|17
1649206120000|2022-04-06 00:48:40|14793.6|14791.6|14795.6|14793.6|14796.3|14794.3|14793.6|14791.6|8
1649206130000|2022-04-06 00:48:50|14795.7|14793.7|14795.8|14793.8|14796|14794|14795.3|14793.3|14
1649206140000|2022-04-06 00:49:00|14796|14794|14795.3|14793.3|14796.3|14794.3|14794.3|14792.3|15
1649206150000|2022-04-06 00:49:10|14795.5|14793.5|14798.3|14796.3|14798.5|14796.5|14795.3|14793.3|23
1649206160000|2022-04-06 00:49:20|14798.5|14796.5|14798.1|14796.1|14798.5|14796.5|14797.6|14795.6|18
1649206170000|2022-04-06 00:49:30|14798.2|14796.2|14798.8|14796.8|14798.8|14796.8|14798.1|14796.1|10
1649206180000|2022-04-06 00:49:40|14798.7|14796.7|14798.7|14796.7|14799|14797|14798.7|14796.7|10
1649206190000|2022-04-06 00:49:50|14798.6|14796.6|14798.7|14796.7|14798.7|14796.7|14798.3|14796.3|8
1649206200000|2022-04-06 00:50:00|14798.8|14796.8|14799.1|14797.1|14799.3|14797.3|14798.3|14796.3|19
1649206210000|2022-04-06 00:50:10|14798.7|14796.7|14798.8|14796.8|14799.3|14797.3|14798.7|14796.7|2
1649206220000|2022-04-06 00:50:20|14798.7|14796.7|14799.1|14797.1|14799.3|14797.3|14798.7|14796.7|8
1649206230000|2022-04-06 00:50:30|14799.2|14797.2|14798.5|14796.5|14799.3|14797.3|14798.3|14796.3|14
1649206240000|2022-04-06 00:50:40|14798.8|14796.8|14800.1|14798.1|14800.5|14798.5|14798.8|14796.8|22
1649206250000|2022-04-06 00:50:50|14800|14798|14799.7|14797.7|14800.3|14798.3|14799.6|14797.6|9
1649206260000|2022-04-06 00:51:00|14799.6|14797.6|14799.1|14797.1|14800.1|14798.1|14798.8|14796.8|3
1649206270000|2022-04-06 00:51:10|14799|14797|14798.6|14796.6|14799.3|14797.3|14798.2|14796.2|8
1649206280000|2022-04-06 00:51:20|14798.7|14796.7|14797.6|14795.6|14799|14797|14797.6|14795.6|6
1649206290000|2022-04-06 00:51:30|14797.5|14795.5|14797.8|14795.8|14798.3|14796.3|14797.5|14795.5|10
1649206300000|2022-04-06 00:51:40|14798|14796|14797.8|14795.8|14798|14796|14797.7|14795.7|3
1649206310000|2022-04-06 00:51:50|14798|14796|14798|14796|14798.3|14796.3|14797.6|14795.6|11
1649206320000|2022-04-06 00:52:00|14797.8|14795.8|14796.8|14794.8|14798.1|14796.1|14796.8|14794.8|17
1649206330000|2022-04-06 00:52:10|14796.7|14794.7|14797.8|14795.8|14797.8|14795.8|14796.5|14794.5|10
1649206340000|2022-04-06 00:52:20|14798|14796|14796.8|14794.8|14798|14796|14796.8|14794.8|5
1649206350000|2022-04-06 00:52:30|14796.1|14794.1|14797|14795|14797|14795|14795.1|14793.1|33
1649206360000|2022-04-06 00:52:40|14797.1|14795.1|14794.3|14792.3|14797.2|14795.2|14794|14792|23
1649206370000|2022-04-06 00:52:50|14793.8|14791.8|14793.8|14791.8|14794.1|14792.1|14793.5|14791.5|15
1649206380000|2022-04-06 00:53:00|14793.7|14791.7|14795.8|14793.8|14796.1|14794.1|14793.5|14791.5|15
1649206390000|2022-04-06 00:53:10|14796|14794|14796.3|14794.3|14796.7|14794.7|14795.6|14793.6|11
1649206400000|2022-04-06 00:53:20|14796.5|14794.5|14795|14793|14796.8|14794.8|14795|14793|17
1649206410000|2022-04-06 00:53:30|14794.8|14792.8|14795.3|14793.3|14795.5|14793.5|14794.7|14792.7|4
1649206420000|2022-04-06 00:53:40|14795.5|14793.5|14795.2|14793.2|14795.5|14793.5|14795.2|14793.2|1
1649206430000|2022-04-06 00:53:50|14794.3|14792.3|14795.2|14793.2|14795.3|14793.3|14794.3|14792.3|13
1649206440000|2022-04-06 00:54:00|14795.1|14793.1|14794.8|14792.8|14795.2|14793.2|14794.2|14792.2|14
1649206450000|2022-04-06 00:54:10|14795|14793|14794.8|14792.8|14795.1|14793.1|14794.6|14792.6|1
1649206460000|2022-04-06 00:54:20|14795|14793|14795.6|14793.6|14795.6|14793.6|14794.7|14792.7|1
1649206470000|2022-04-06 00:54:30|14795.5|14793.5|14794|14792|14795.5|14793.5|14793.8|14791.8|8
1649206480000|2022-04-06 00:54:40|14793.8|14791.8|14792.5|14790.5|14794.2|14792.2|14792.3|14790.3|24
1649206490000|2022-04-06 00:54:50|14792.2|14790.2|14790.8|14788.8|14792.2|14790.2|14790.6|14788.6|8
1649206500000|2022-04-06 00:55:00|14790.7|14788.7|14791.3|14789.3|14791.3|14789.3|14790.5|14788.5|33
1649206510000|2022-04-06 00:55:10|14791.5|14789.5|14793|14791|14793|14791|14791.5|14789.5|12
1649206520000|2022-04-06 00:55:20|14793.1|14791.1|14793|14791|14793.1|14791.1|14793|14791|4
1649206530000|2022-04-06 00:55:30|14792.6|14790.6|14793.7|14791.7|14793.7|14791.7|14792.6|14790.6|8
1649206540000|2022-04-06 00:55:40|14793.8|14791.8|14793.8|14791.8|14794.2|14792.2|14793.7|14791.7|11
1649206550000|2022-04-06 00:55:50|14793.7|14791.7|14791.3|14789.3|14793.7|14791.7|14791.2|14789.2|7
1649206560000|2022-04-06 00:56:00|14791.6|14789.6|14791.1|14789.1|14791.7|14789.7|14790.8|14788.8|11
1649206570000|2022-04-06 00:56:10|14791|14789|14790.1|14788.1|14791.1|14789.1|14789.3|14787.3|83
1649206580000|2022-04-06 00:56:20|14790|14788|14789.2|14787.2|14790|14788|14789.2|14787.2|20
1649206590000|2022-04-06 00:56:30|14789.1|14787.1|14790.3|14788.3|14790.6|14788.6|14789.1|14787.1|11
1649206600000|2022-04-06 00:56:40|14790.5|14788.5|14792.5|14790.5|14792.6|14790.6|14790.3|14788.3|7
1649206610000|2022-04-06 00:56:50|14792.8|14790.8|14792.3|14790.3|14793.1|14791.1|14792.2|14790.2|15
1649206620000|2022-04-06 00:57:00|14792.2|14790.2|14792|14790|14792.3|14790.3|14791.6|14789.6|12
1649206630000|2022-04-06 00:57:10|14791.8|14789.8|14792.1|14790.1|14792.3|14790.3|14791.3|14789.3|29
1649206640000|2022-04-06 00:57:20|14792|14790|14792.3|14790.3|14792.5|14790.5|14791.8|14789.8|10
1649206650000|2022-04-06 00:57:30|14792.2|14790.2|14790.6|14788.6|14792.2|14790.2|14790.6|14788.6|16
1649206660000|2022-04-06 00:57:40|14790.7|14788.7|14789.3|14787.3|14790.7|14788.7|14789.3|14787.3|18
1649206670000|2022-04-06 00:57:50|14789.2|14787.2|14791.8|14789.8|14791.8|14789.8|14789.2|14787.2|31
1649206680000|2022-04-06 00:58:00|14792.1|14790.1|14791.1|14789.1|14792.5|14790.5|14791|14789|8
1649206690000|2022-04-06 00:58:10|14791|14789|14791.1|14789.1|14791.5|14789.5|14790.6|14788.6|23
1649206700000|2022-04-06 00:58:20|14791|14789|14784.7|14782.7|14791.2|14789.2|14784.6|14782.6|182
1649206710000|2022-04-06 00:58:30|14785|14783|14785.2|14783.2|14785.2|14783.2|14782.1|14780.1|149
1649206720000|2022-04-06 00:58:40|14785.7|14783.7|14784.5|14782.5|14786.1|14784.1|14783.2|14781.2|36
1649206730000|2022-04-06 00:58:50|14784.3|14782.3|14785.2|14783.2|14785.7|14783.7|14784.3|14782.3|20
1649206740000|2022-04-06 00:59:00|14785.1|14783.1|14786.7|14784.7|14787.1|14785.1|14784|14782|39
1649206750000|2022-04-06 00:59:10|14786.6|14784.6|14788|14786|14788.6|14786.6|14786.6|14784.6|17
1649206760000|2022-04-06 00:59:20|14788.1|14786.1|14786.6|14784.6|14788.1|14786.1|14786.3|14784.3|13
1649206770000|2022-04-06 00:59:30|14786.3|14784.3|14786.8|14784.8|14787.1|14785.1|14786.3|14784.3|6
1649206780000|2022-04-06 00:59:40|14787.1|14785.1|14786|14784|14787.1|14785.1|14785.5|14783.5|33
1649206790000|2022-04-06 00:59:50|14785.8|14783.8|14784.1|14782.1|14786.1|14784.1|14784.1|14782.1|4
1649206800000|2022-04-06 01:00:00|14784|14782|14778|14776|14785.1|14783.1|14774.7|14772.7|287
1649206810000|2022-04-06 01:00:10|14778.5|14776.5|14775.6|14773.6|14779|14777|14775.5|14773.5|47
1649206820000|2022-04-06 01:00:20|14775.5|14773.5|14776.2|14774.2|14776.8|14774.8|14772.6|14770.6|107
1649206830000|2022-04-06 01:00:30|14776.6|14774.6|14779|14777|14780|14778|14776.6|14774.6|35
1649206840000|2022-04-06 01:00:40|14778.8|14776.8|14780.1|14778.1|14780.1|14778.1|14778.1|14776.1|21
1649206850000|2022-04-06 01:00:50|14780.6|14778.6|14780.7|14778.7|14781.8|14779.8|14780.6|14778.6|17
1649206860000|2022-04-06 01:01:00|14780.8|14778.8|14781.8|14779.8|14781.8|14779.8|14780.7|14778.7|9
1649206870000|2022-04-06 01:01:10|14781.7|14779.7|14783.1|14781.1|14783.2|14781.2|14781.6|14779.6|19
1649206880000|2022-04-06 01:01:20|14783|14781|14781.5|14779.5|14783.1|14781.1|14781.5|14779.5|8
1649206890000|2022-04-06 01:01:30|14781.6|14779.6|14780.7|14778.7|14782|14780|14780.2|14778.2|20
1649206900000|2022-04-06 01:01:40|14780.6|14778.6|14781|14779|14781|14779|14779.5|14777.5|46
1649206910000|2022-04-06 01:01:50|14781.1|14779.1|14781.2|14779.2|14781.6|14779.6|14781.1|14779.1|2
1649206920000|2022-04-06 01:02:00|14781.1|14779.1|14781.5|14779.5|14781.8|14779.8|14781|14779|28
1649206930000|2022-04-06 01:02:10|14781.3|14779.3|14782.8|14780.8|14782.8|14780.8|14781.1|14779.1|33
1649206940000|2022-04-06 01:02:20|14782.6|14780.6|14782.8|14780.8|14783|14781|14782.3|14780.3|5
1649206950000|2022-04-06 01:02:30|14783|14781|14782.8|14780.8|14783.7|14781.7|14782.5|14780.5|19
1649206960000|2022-04-06 01:02:40|14782.7|14780.7|14782.7|14780.7|14783|14781|14782.5|14780.5|18
1649206970000|2022-04-06 01:02:50|14782.8|14780.8|14783.8|14781.8|14784.1|14782.1|14782.7|14780.7|20
1649206980000|2022-04-06 01:03:00|14783.6|14781.6|14783.1|14781.1|14784.5|14782.5|14783|14781|36
1649206990000|2022-04-06 01:03:10|14783.2|14781.2|14782.8|14780.8|14784.3|14782.3|14782.7|14780.7|13
1649207000000|2022-04-06 01:03:20|14783|14781|14783.1|14781.1|14783.6|14781.6|14782.8|14780.8|11
1649207010000|2022-04-06 01:03:30|14783|14781|14781.8|14779.8|14783.1|14781.1|14781.7|14779.7|11
1649207020000|2022-04-06 01:03:40|14782|14780|14783|14781|14783.5|14781.5|14781.8|14779.8|10
1649207030000|2022-04-06 01:03:50|14783.1|14781.1|14782.6|14780.6|14783.3|14781.3|14782.6|14780.6|4
1649207040000|2022-04-06 01:04:00|14782.7|14780.7|14782.3|14780.3|14783|14781|14782.2|14780.2|11
1649207050000|2022-04-06 01:04:10|14782.2|14780.2|14781.2|14779.2|14782.3|14780.3|14780.8|14778.8|11
1649207060000|2022-04-06 01:04:20|14781.3|14779.3|14781.2|14779.2|14781.6|14779.6|14781.1|14779.1|3
1649207070000|2022-04-06 01:04:30|14781.3|14779.3|14781.5|14779.5|14781.5|14779.5|14781.1|14779.1|4
1649207080000|2022-04-06 01:04:40|14781.6|14779.6|14783|14781|14783.1|14781.1|14781.2|14779.2|28
1649207090000|2022-04-06 01:04:50|14782.7|14780.7|14783.7|14781.7|14783.7|14781.7|14782.7|14780.7|7
1649207100000|2022-04-06 01:05:00|14783.6|14781.6|14784.6|14782.6|14785.6|14783.6|14783.6|14781.6|55
1649207110000|2022-04-06 01:05:10|14784.7|14782.7|14784.8|14782.8|14785|14783|14784.3|14782.3|23
1649207120000|2022-04-06 01:05:20|14785.2|14783.2|14785.8|14783.8|14786.3|14784.3|14785|14783|22
1649207130000|2022-04-06 01:05:30|14786.1|14784.1|14784.7|14782.7|14786.1|14784.1|14784.7|14782.7|16
1649207140000|2022-04-06 01:05:40|14784.8|14782.8|14785.6|14783.6|14785.6|14783.6|14784.7|14782.7|5
1649207150000|2022-04-06 01:05:50|14785.5|14783.5|14785.6|14783.6|14785.8|14783.8|14785.5|14783.5|13
1649207160000|2022-04-06 01:06:00|14785.7|14783.7|14785.6|14783.6|14786|14784|14785.1|14783.1|5
1649207170000|2022-04-06 01:06:10|14785.5|14783.5|14784.6|14782.6|14785.6|14783.6|14784.6|14782.6|7
1649207180000|2022-04-06 01:06:20|14784.5|14782.5|14784.1|14782.1|14784.5|14782.5|14783.7|14781.7|16
1649207190000|2022-04-06 01:06:30|14784|14782|14782.7|14780.7|14784|14782|14781.6|14779.6|25
1649207200000|2022-04-06 01:06:40|14783|14781|14783.8|14781.8|14784.5|14782.5|14782.8|14780.8|4
1649207210000|2022-04-06 01:06:50|14783.7|14781.7|14783.1|14781.1|14784|14782|14783.1|14781.1|6
1649207220000|2022-04-06 01:07:00|14783|14781|14783.1|14781.1|14783.1|14781.1|14782.5|14780.5|8
1649207230000|2022-04-06 01:07:10|14783|14781|14784.1|14782.1|14784.2|14782.2|14782.5|14780.5|11
1649207240000|2022-04-06 01:07:20|14784.2|14782.2|14784.6|14782.6|14784.8|14782.8|14784.1|14782.1|3
1649207250000|2022-04-06 01:07:30|14784.7|14782.7|14784.6|14782.6|14784.7|14782.7|14784.2|14782.2|3
1649207260000|2022-04-06 01:07:40|14784.5|14782.5|14787.5|14785.5|14787.5|14785.5|14784.5|14782.5|75
1649207270000|2022-04-06 01:07:50|14787.3|14785.3|14787.5|14785.5|14788|14786|14787|14785|19
1649207280000|2022-04-06 01:08:00|14787.3|14785.3|14789|14787|14790.1|14788.1|14786.8|14784.8|38
1649207290000|2022-04-06 01:08:10|14788.8|14786.8|14788.1|14786.1|14789|14787|14787.6|14785.6|5
1649207300000|2022-04-06 01:08:20|14788.2|14786.2|14789.7|14787.7|14790|14788|14788.1|14786.1|40
1649207310000|2022-04-06 01:08:30|14789.8|14787.8|14790.3|14788.3|14790.6|14788.6|14789.6|14787.6|3
1649207320000|2022-04-06 01:08:40|14790.2|14788.2|14791.8|14789.8|14792|14790|14790.2|14788.2|21
1649207330000|2022-04-06 01:08:50|14792|14790|14791.8|14789.8|14792.1|14790.1|14791.3|14789.3|13
1649207340000|2022-04-06 01:09:00|14792|14790|14793.6|14791.6|14794|14792|14792|14790|38
1649207350000|2022-04-06 01:09:10|14793.7|14791.7|14793.5|14791.5|14793.8|14791.8|14792.7|14790.7|12
1649207360000|2022-04-06 01:09:20|14793.3|14791.3|14793.3|14791.3|14793.5|14791.5|14793|14791|8
1649207370000|2022-04-06 01:09:30|14793.5|14791.5|14793.1|14791.1|14793.6|14791.6|14792.8|14790.8|8
1649207380000|2022-04-06 01:09:40|14793|14791|14792.6|14790.6|14793.1|14791.1|14792.5|14790.5|9
1649207390000|2022-04-06 01:09:50|14792.8|14790.8|14791.8|14789.8|14793.1|14791.1|14791.7|14789.7|13
1649207400000|2022-04-06 01:10:00|14792|14790|14792.8|14790.8|14792.8|14790.8|14792|14790|19
1649207410000|2022-04-06 01:10:10|14793|14791|14790.1|14788.1|14793|14791|14789.8|14787.8|57
1649207420000|2022-04-06 01:10:20|14790|14788|14789.6|14787.6|14790.1|14788.1|14789.6|14787.6|3
1649207430000|2022-04-06 01:10:30|14789.5|14787.5|14788.5|14786.5|14789.5|14787.5|14788.2|14786.2|20
1649207440000|2022-04-06 01:10:40|14788.1|14786.1|14789.1|14787.1|14789.1|14787.1|14788.1|14786.1|7
1649207450000|2022-04-06 01:10:50|14789.3|14787.3|14788.2|14786.2|14789.6|14787.6|14788.1|14786.1|14
1649207460000|2022-04-06 01:11:00|14788.1|14786.1|14789.1|14787.1|14789.3|14787.3|14787.5|14785.5|29
1649207470000|2022-04-06 01:11:10|14789|14787|14788.8|14786.8|14789.1|14787.1|14788.2|14786.2|4
1649207480000|2022-04-06 01:11:20|14788.7|14786.7|14788.8|14786.8|14789|14787|14788.6|14786.6|4
1649207490000|2022-04-06 01:11:30|14789|14787|14789.1|14787.1|14789.6|14787.6|14788.8|14786.8|11
1649207500000|2022-04-06 01:11:40|14789.3|14787.3|14789.1|14787.1|14789.5|14787.5|14788.8|14786.8|3
1649207510000|2022-04-06 01:11:50|14789|14787|14789.2|14787.2|14789.7|14787.7|14788.7|14786.7|37
1649207520000|2022-04-06 01:12:00|14789.3|14787.3|14790|14788|14790|14788|14789.3|14787.3|12
1649207530000|2022-04-06 01:12:10|14789.8|14787.8|14791.2|14789.2|14791.6|14789.6|14789.8|14787.8|8
1649207540000|2022-04-06 01:12:20|14791.3|14789.3|14791.3|14789.3|14791.8|14789.8|14791.1|14789.1|6
1649207550000|2022-04-06 01:12:30|14791.5|14789.5|14791.5|14789.5|14791.8|14789.8|14791.2|14789.2|2
1649207560000|2022-04-06 01:12:40|14791.3|14789.3|14791.6|14789.6|14791.6|14789.6|14791.1|14789.1|1
1649207570000|2022-04-06 01:12:50|14791.5|14789.5|14789.3|14787.3|14791.6|14789.6|14789.2|14787.2|20
1649207580000|2022-04-06 01:13:00|14789.5|14787.5|14790.7|14788.7|14791.6|14789.6|14789.5|14787.5|8
1649207590000|2022-04-06 01:13:10|14790.6|14788.6|14790.7|14788.7|14791|14789|14790.3|14788.3|9
1649207600000|2022-04-06 01:13:20|14791|14789|14790.5|14788.5|14791|14789|14790.2|14788.2|7
1649207610000|2022-04-06 01:13:30|14790.3|14788.3|14790.3|14788.3|14790.5|14788.5|14790.2|14788.2|0
1649207620000|2022-04-06 01:13:40|14790.2|14788.2|14790.7|14788.7|14790.7|14788.7|14790.2|14788.2|18
1649207630000|2022-04-06 01:13:50|14790.5|14788.5|14791|14789|14791.5|14789.5|14790.5|14788.5|3
1649207640000|2022-04-06 01:14:00|14791.1|14789.1|14791.6|14789.6|14792.3|14790.3|14791|14789|3
1649207650000|2022-04-06 01:14:10|14791.7|14789.7|14790.2|14788.2|14792.7|14790.7|14790|14788|47
1649207660000|2022-04-06 01:14:20|14790.3|14788.3|14791|14789|14791.3|14789.3|14790.3|14788.3|1
1649207670000|2022-04-06 01:14:30|14790.8|14788.8|14791|14789|14791.3|14789.3|14790.6|14788.6|1
1649207680000|2022-04-06 01:14:40|14790.7|14788.7|14790|14788|14790.8|14788.8|14790|14788|8
1649207690000|2022-04-06 01:14:50|14790.1|14788.1|14791.3|14789.3|14791.5|14789.5|14790.1|14788.1|10
1649207700000|2022-04-06 01:15:00|14791.2|14789.2|14793.3|14791.3|14793.5|14791.5|14791.1|14789.1|16
1649207710000|2022-04-06 01:15:10|14793.5|14791.5|14792.7|14790.7|14794.2|14792.2|14792.6|14790.6|26
1649207720000|2022-04-06 01:15:20|14792.8|14790.8|14793|14791|14793.8|14791.8|14792.7|14790.7|3
1649207730000|2022-04-06 01:15:30|14793.1|14791.1|14794|14792|14794.3|14792.3|14793.1|14791.1|8
1649207740000|2022-04-06 01:15:40|14794.1|14792.1|14794.1|14792.1|14794.2|14792.2|14793.7|14791.7|1
1649207750000|2022-04-06 01:15:50|14794|14792|14794.6|14792.6|14794.6|14792.6|14793.8|14791.8|13
1649207760000|2022-04-06 01:16:00|14794.5|14792.5|14793.3|14791.3|14794.5|14792.5|14793.3|14791.3|11
1649207770000|2022-04-06 01:16:10|14793.2|14791.2|14792.5|14790.5|14793.2|14791.2|14791.6|14789.6|18
1649207780000|2022-04-06 01:16:20|14792.3|14790.3|14794.3|14792.3|14794.6|14792.6|14792.2|14790.2|36
1649207790000|2022-04-06 01:16:30|14794.2|14792.2|14793.7|14791.7|14794.5|14792.5|14793.7|14791.7|16
1649207800000|2022-04-06 01:16:40|14793.8|14791.8|14793.5|14791.5|14794.1|14792.1|14793|14791|11
1649207810000|2022-04-06 01:16:50|14793.3|14791.3|14793.5|14791.5|14793.6|14791.6|14793.1|14791.1|5
1649207820000|2022-04-06 01:17:00|14793.6|14791.6|14794.8|14792.8|14794.8|14792.8|14793.3|14791.3|3
1649207830000|2022-04-06 01:17:10|14795|14793|14794.2|14792.2|14795|14793|14794.2|14792.2|5
1649207840000|2022-04-06 01:17:20|14794.3|14792.3|14793.6|14791.6|14794.3|14792.3|14793.6|14791.6|4
1649207850000|2022-04-06 01:17:30|14793.5|14791.5|14793.7|14791.7|14794.1|14792.1|14793.2|14791.2|3
1649207860000|2022-04-06 01:17:40|14793.6|14791.6|14793.3|14791.3|14793.8|14791.8|14793.3|14791.3|6
1649207870000|2022-04-06 01:17:50|14793.2|14791.2|14794.7|14792.7|14795.6|14793.6|14792.8|14790.8|17
1649207880000|2022-04-06 01:18:00|14794.6|14792.6|14796.2|14794.2|14797.1|14795.1|14793.8|14791.8|31
1649207890000|2022-04-06 01:18:10|14796.3|14794.3|14795|14793|14796.3|14794.3|14794.8|14792.8|13
1649207900000|2022-04-06 01:18:20|14795.1|14793.1|14796.6|14794.6|14797|14795|14795|14793|12
1649207910000|2022-04-06 01:18:30|14796.7|14794.7|14797.8|14795.8|14797.8|14795.8|14796.1|14794.1|18
1649207920000|2022-04-06 01:18:40|14798.8|14796.8|14799.3|14797.3|14800.5|14798.5|14798.8|14796.8|67
1649207930000|2022-04-06 01:18:50|14799.6|14797.6|14802.2|14800.2|14802.6|14800.6|14799.2|14797.2|56
1649207940000|2022-04-06 01:19:00|14802.3|14800.3|14801.1|14799.1|14802.5|14800.5|14800.6|14798.6|33
1649207950000|2022-04-06 01:19:10|14801.2|14799.2|14801|14799|14802|14800|14800.1|14798.1|38
1649207960000|2022-04-06 01:19:20|14800.8|14798.8|14802.2|14800.2|14802.2|14800.2|14799.8|14797.8|27
1649207970000|2022-04-06 01:19:30|14802.5|14800.5|14800.7|14798.7|14802.5|14800.5|14800.1|14798.1|24
1649207980000|2022-04-06 01:19:40|14800.6|14798.6|14801.5|14799.5|14803|14801|14800.6|14798.6|10
1649207990000|2022-04-06 01:19:50|14802.3|14800.3|14802.2|14800.2|14802.6|14800.6|14801.8|14799.8|13
1649208000000|2022-04-06 01:20:00|14802.3|14800.3|14802.2|14800.2|14804.8|14802.8|14801.7|14799.7|59
1649208010000|2022-04-06 01:20:10|14802.3|14800.3|14802|14800|14802.6|14800.6|14801.2|14799.2|13
1649208020000|2022-04-06 01:20:20|14802.1|14800.1|14801|14799|14802.2|14800.2|14800|14798|19
1649208030000|2022-04-06 01:20:30|14800.8|14798.8|14800.6|14798.6|14800.8|14798.8|14800.3|14798.3|7
1649208040000|2022-04-06 01:20:40|14800.5|14798.5|14800.3|14798.3|14800.6|14798.6|14800.1|14798.1|3
1649208050000|2022-04-06 01:20:50|14800.2|14798.2|14799.6|14797.6|14800.8|14798.8|14798.7|14796.7|31
1649208060000|2022-04-06 01:21:00|14799.5|14797.5|14800.2|14798.2|14800.6|14798.6|14799.3|14797.3|12
1649208070000|2022-04-06 01:21:10|14800.3|14798.3|14800.2|14798.2|14800.6|14798.6|14800.1|14798.1|7
1649208080000|2022-04-06 01:21:20|14800.1|14798.1|14799.8|14797.8|14800.5|14798.5|14799.8|14797.8|7
1649208090000|2022-04-06 01:21:30|14799.7|14797.7|14801|14799|14801|14799|14799|14797|9
1649208100000|2022-04-06 01:21:40|14800.8|14798.8|14800.8|14798.8|14801.5|14799.5|14800.8|14798.8|0
1649208110000|2022-04-06 01:21:50|14800.7|14798.7|14800.7|14798.7|14800.7|14798.7|14800.2|14798.2|1
1649208120000|2022-04-06 01:22:00|14800.6|14798.6|14800.5|14798.5|14800.8|14798.8|14800.2|14798.2|5
1649208130000|2022-04-06 01:22:10|14800.6|14798.6|14800.5|14798.5|14800.7|14798.7|14800.2|14798.2|3
1649208140000|2022-04-06 01:22:20|14800.6|14798.6|14798.8|14796.8|14801.5|14799.5|14798.8|14796.8|36
1649208150000|2022-04-06 01:22:30|14799.1|14797.1|14800.5|14798.5|14800.5|14798.5|14799.1|14797.1|10
1649208160000|2022-04-06 01:22:40|14800.3|14798.3|14799.7|14797.7|14800.5|14798.5|14799.2|14797.2|4
1649208170000|2022-04-06 01:22:50|14799.6|14797.6|14801.5|14799.5|14801.6|14799.6|14799.6|14797.6|9
1649208180000|2022-04-06 01:23:00|14801.6|14799.6|14802.1|14800.1|14802.1|14800.1|14801.6|14799.6|3
1649208190000|2022-04-06 01:23:10|14802|14800|14803.1|14801.1|14803.7|14801.7|14801.5|14799.5|29
1649208200000|2022-04-06 01:23:20|14803.3|14801.3|14803.7|14801.7|14804.6|14802.6|14803.1|14801.1|13
1649208210000|2022-04-06 01:23:30|14803.8|14801.8|14802.7|14800.7|14804.5|14802.5|14802.5|14800.5|22
1649208220000|2022-04-06 01:23:40|14802.8|14800.8|14802.2|14800.2|14803|14801|14802|14800|10
1649208230000|2022-04-06 01:23:50|14802.3|14800.3|14803.7|14801.7|14803.8|14801.8|14802.2|14800.2|9
1649208240000|2022-04-06 01:24:00|14803.6|14801.6|14802.3|14800.3|14804.2|14802.2|14802.3|14800.3|9
1649208250000|2022-04-06 01:24:10|14802.5|14800.5|14802.7|14800.7|14802.8|14800.8|14802|14800|6
1649208260000|2022-04-06 01:24:20|14802.5|14800.5|14802.8|14800.8|14802.8|14800.8|14802.1|14800.1|11
1649208270000|2022-04-06 01:24:30|14802.7|14800.7|14803.2|14801.2|14803.7|14801.7|14802.7|14800.7|7
1649208280000|2022-04-06 01:24:40|14802.8|14800.8|14803.6|14801.6|14803.6|14801.6|14802.7|14800.7|9
1649208290000|2022-04-06 01:24:50|14803.5|14801.5|14803|14801|14803.5|14801.5|14802|14800|6
1649208300000|2022-04-06 01:25:00|14802.8|14800.8|14804.2|14802.2|14804.7|14802.7|14802.5|14800.5|16
1649208310000|2022-04-06 01:25:10|14804.5|14802.5|14804.1|14802.1|14804.6|14802.6|14803.7|14801.7|28
1649208320000|2022-04-06 01:25:20|14804.2|14802.2|14803.8|14801.8|14804.5|14802.5|14803.3|14801.3|24
1649208330000|2022-04-06 01:25:30|14804|14802|14802.7|14800.7|14804.3|14802.3|14802.5|14800.5|5
1649208340000|2022-04-06 01:25:40|14802.6|14800.6|14803.6|14801.6|14803.7|14801.7|14802.6|14800.6|8
1649208350000|2022-04-06 01:25:50|14803.7|14801.7|14802.2|14800.2|14803.7|14801.7|14802|14800|1
1649208360000|2022-04-06 01:26:00|14802.1|14800.1|14802|14800|14802.2|14800.2|14802|14800|2
1649208370000|2022-04-06 01:26:10|14802.1|14800.1|14802.5|14800.5|14802.6|14800.6|14802|14800|2
1649208380000|2022-04-06 01:26:20|14802.6|14800.6|14802.5|14800.5|14802.6|14800.6|14801.8|14799.8|10
1649208390000|2022-04-06 01:26:30|14802.3|14800.3|14802.2|14800.2|14802.8|14800.8|14802.1|14800.1|2
1649208400000|2022-04-06 01:26:40|14802.3|14800.3|14802.2|14800.2|14802.6|14800.6|14802.1|14800.1|1
1649208410000|2022-04-06 01:26:50|14802.3|14800.3|14803|14801|14803|14801|14802.3|14800.3|5
1649208420000|2022-04-06 01:27:00|14803.1|14801.1|14804.2|14802.2|14804.5|14802.5|14802.8|14800.8|13
1649208430000|2022-04-06 01:27:10|14804.1|14802.1|14804.6|14802.6|14804.6|14802.6|14803.3|14801.3|15
1649208440000|2022-04-06 01:27:20|14804.5|14802.5|14804.1|14802.1|14804.7|14802.7|14803.8|14801.8|13
1649208450000|2022-04-06 01:27:30|14804.2|14802.2|14804.1|14802.1|14804.8|14802.8|14804|14802|6
1649208460000|2022-04-06 01:27:40|14804|14802|14804|14802|14804.6|14802.6|14803.8|14801.8|3
1649208470000|2022-04-06 01:27:50|14803.8|14801.8|14805.1|14803.1|14805.2|14803.2|14803.8|14801.8|2
1649208480000|2022-04-06 01:28:00|14805.2|14803.2|14804.1|14802.1|14805.2|14803.2|14803.8|14801.8|4
1649208490000|2022-04-06 01:28:10|14804.2|14802.2|14803.3|14801.3|14804.2|14802.2|14803.3|14801.3|5
1649208500000|2022-04-06 01:28:20|14802.8|14800.8|14802.1|14800.1|14802.8|14800.8|14801.7|14799.7|16
1649208510000|2022-04-06 01:28:30|14802|14800|14802.2|14800.2|14802.2|14800.2|14801.5|14799.5|11
1649208520000|2022-04-06 01:28:40|14802.3|14800.3|14802.2|14800.2|14802.7|14800.7|14802.2|14800.2|3
1649208530000|2022-04-06 01:28:50|14802.5|14800.5|14802.1|14800.1|14802.6|14800.6|14802.1|14800.1|4
1649208540000|2022-04-06 01:29:00|14802|14800|14801.3|14799.3|14802|14800|14801.1|14799.1|7
1649208550000|2022-04-06 01:29:10|14801.1|14799.1|14801.2|14799.2|14801.5|14799.5|14801|14799|9
1649208560000|2022-04-06 01:29:20|14801.3|14799.3|14801.3|14799.3|14801.5|14799.5|14801.1|14799.1|8
1649208570000|2022-04-06 01:29:30|14801.5|14799.5|14800.6|14798.6|14801.8|14799.8|14800.6|14798.6|14
1649208580000|2022-04-06 01:29:40|14800.5|14798.5|14800.3|14798.3|14801.6|14799.6|14800.2|14798.2|27
1649208590000|2022-04-06 01:29:50|14800.2|14798.2|14800|14798|14800.8|14798.8|14800|14798|7
1649208600000|2022-04-06 01:30:00|14800.1|14798.1|14799.5|14797.5|14800.5|14798.5|14798.7|14796.7|28
1649208610000|2022-04-06 01:30:10|14799.3|14797.3|14800.3|14798.3|14801|14799|14799.1|14797.1|22
1649208620000|2022-04-06 01:30:20|14800.6|14798.6|14800.8|14798.8|14801|14799|14800|14798|12
1649208630000|2022-04-06 01:30:30|14801.3|14799.3|14801.2|14799.2|14801.3|14799.3|14800.6|14798.6|4
1649208640000|2022-04-06 01:30:40|14801.3|14799.3|14799.3|14797.3|14801.3|14799.3|14799.2|14797.2|17
1649208650000|2022-04-06 01:30:50|14799.2|14797.2|14799.8|14797.8|14800.2|14798.2|14799.1|14797.1|11
1649208660000|2022-04-06 01:31:00|14799.7|14797.7|14800.2|14798.2|14801.3|14799.3|14799.6|14797.6|9
1649208670000|2022-04-06 01:31:10|14800.1|14798.1|14798.5|14796.5|14800.1|14798.1|14798.3|14796.3|8
1649208680000|2022-04-06 01:31:20|14798.3|14796.3|14799|14797|14799.3|14797.3|14798.3|14796.3|14
1649208690000|2022-04-06 01:31:30|14799.1|14797.1|14798.1|14796.1|14799.5|14797.5|14798|14796|9
1649208700000|2022-04-06 01:31:40|14798|14796|14798.1|14796.1|14799|14797|14797.6|14795.6|12
1649208710000|2022-04-06 01:31:50|14798.2|14796.2|14798.1|14796.1|14798.2|14796.2|14797.5|14795.5|21
1649208720000|2022-04-06 01:32:00|14798|14796|14795.7|14793.7|14798.1|14796.1|14794.5|14792.5|44
1649208730000|2022-04-06 01:32:10|14796|14794|14796.7|14794.7|14797.1|14795.1|14795.3|14793.3|27
1649208740000|2022-04-06 01:32:20|14796.5|14794.5|14796.5|14794.5|14797.8|14795.8|14796.3|14794.3|14
1649208750000|2022-04-06 01:32:30|14796.6|14794.6|14796.5|14794.5|14797.5|14795.5|14796.3|14794.3|5
1649208760000|2022-04-06 01:32:40|14796.2|14794.2|14797.1|14795.1|14798.2|14796.2|14796|14794|4
1649208770000|2022-04-06 01:32:50|14797|14795|14797.2|14795.2|14797.6|14795.6|14796.8|14794.8|6
1649208780000|2022-04-06 01:33:00|14797.3|14795.3|14800.2|14798.2|14800.2|14798.2|14797.3|14795.3|17
1649208790000|2022-04-06 01:33:10|14800.1|14798.1|14800.7|14798.7|14800.8|14798.8|14799.7|14797.7|18
1649208800000|2022-04-06 01:33:20|14800.6|14798.6|14799.5|14797.5|14800.7|14798.7|14798.7|14796.7|5
1649208810000|2022-04-06 01:33:30|14799.6|14797.6|14799.3|14797.3|14800|14798|14798.5|14796.5|1
1649208820000|2022-04-06 01:33:40|14799.2|14797.2|14800.3|14798.3|14800.3|14798.3|14799.2|14797.2|3
1649208830000|2022-04-06 01:33:50|14800.5|14798.5|14800.2|14798.2|14800.8|14798.8|14800.1|14798.1|11
1649208840000|2022-04-06 01:34:00|14800.5|14798.5|14799.6|14797.6|14801|14799|14798.8|14796.8|16
1649208850000|2022-04-06 01:34:10|14799.7|14797.7|14799.7|14797.7|14799.8|14797.8|14798.1|14796.1|31
1649208860000|2022-04-06 01:34:20|14799.6|14797.6|14798.8|14796.8|14799.7|14797.7|14798.7|14796.7|3
1649208870000|2022-04-06 01:34:30|14799|14797|14797.8|14795.8|14799.2|14797.2|14797.8|14795.8|7
1649208880000|2022-04-06 01:34:40|14798|14796|14798.2|14796.2|14798.5|14796.5|14797.3|14795.3|12
1649208890000|2022-04-06 01:34:50|14798.1|14796.1|14797.7|14795.7|14798.5|14796.5|14797.7|14795.7|3
1649208900000|2022-04-06 01:35:00|14797.8|14795.8|14799.2|14797.2|14800.5|14798.5|14797.7|14795.7|9
1649208910000|2022-04-06 01:35:10|14799.3|14797.3|14799.6|14797.6|14800.1|14798.1|14799.2|14797.2|3
1649208920000|2022-04-06 01:35:20|14799.5|14797.5|14798.5|14796.5|14799.5|14797.5|14797.5|14795.5|3
1649208930000|2022-04-06 01:35:30|14798.7|14796.7|14798.7|14796.7|14799.3|14797.3|14798.3|14796.3|2
1649208940000|2022-04-06 01:35:40|14798.5|14796.5|14799.2|14797.2|14800.5|14798.5|14798.5|14796.5|19
1649208950000|2022-04-06 01:35:50|14799|14797|14797.6|14795.6|14799.3|14797.3|14797.6|14795.6|4
1649208960000|2022-04-06 01:36:00|14797.5|14795.5|14797.3|14795.3|14797.7|14795.7|14797.3|14795.3|6
1649208970000|2022-04-06 01:36:10|14797.5|14795.5|14794.2|14792.2|14797.5|14795.5|14794.2|14792.2|32
1649208980000|2022-04-06 01:36:20|14794|14792|14794.3|14792.3|14795.3|14793.3|14793.5|14791.5|22
1649208990000|2022-04-06 01:36:30|14794.1|14792.1|14795.6|14793.6|14795.8|14793.8|14793.5|14791.5|13
1649209000000|2022-04-06 01:36:40|14795.7|14793.7|14795.5|14793.5|14795.8|14793.8|14795.3|14793.3|3
1649209010000|2022-04-06 01:36:50|14795.2|14793.2|14796.6|14794.6|14796.6|14794.6|14795.1|14793.1|4
1649209020000|2022-04-06 01:37:00|14796.5|14794.5|14796.5|14794.5|14796.6|14794.6|14794.6|14792.6|18
1649209030000|2022-04-06 01:37:10|14796.6|14794.6|14797.3|14795.3|14797.6|14795.6|14796.1|14794.1|5
1649209040000|2022-04-06 01:37:20|14797.5|14795.5|14795.2|14793.2|14797.7|14795.7|14795.1|14793.1|6
1649209050000|2022-04-06 01:37:30|14795.7|14793.7|14796.1|14794.1|14796.1|14794.1|14795.5|14793.5|7
1649209060000|2022-04-06 01:37:40|14796|14794|14796.2|14794.2|14796.7|14794.7|14795.6|14793.6|1
1649209070000|2022-04-06 01:37:50|14796.1|14794.1|14795.7|14793.7|14796.1|14794.1|14795.6|14793.6|2
1649209080000|2022-04-06 01:38:00|14795.8|14793.8|14796.3|14794.3|14796.8|14794.8|14795.8|14793.8|3
1649209090000|2022-04-06 01:38:10|14796.2|14794.2|14796.3|14794.3|14796.8|14794.8|14795.6|14793.6|5
1649209100000|2022-04-06 01:38:20|14796.5|14794.5|14795.6|14793.6|14796.5|14794.5|14795.6|14793.6|1
1649209110000|2022-04-06 01:38:30|14795.7|14793.7|14797|14795|14797.2|14795.2|14795.6|14793.6|3
1649209120000|2022-04-06 01:38:40|14797.1|14795.1|14795.8|14793.8|14797.2|14795.2|14794.6|14792.6|3
1649209130000|2022-04-06 01:38:50|14795.6|14793.6|14796.3|14794.3|14796.3|14794.3|14795.5|14793.5|3
1649209140000|2022-04-06 01:39:00|14797|14795|14796.3|14794.3|14797|14795|14796.3|14794.3|8
1649209150000|2022-04-06 01:39:10|14795.7|14793.7|14795.5|14793.5|14795.7|14793.7|14795.2|14793.2|4
1649209160000|2022-04-06 01:39:20|14795.6|14793.6|14794.8|14792.8|14795.6|14793.6|14794.8|14792.8|4
1649209170000|2022-04-06 01:39:30|14795|14793|14795|14793|14795.5|14793.5|14793.8|14791.8|9
1649209180000|2022-04-06 01:39:40|14795.1|14793.1|14795.1|14793.1|14795.6|14793.6|14794.8|14792.8|7
1649209190000|2022-04-06 01:39:50|14795|14793|14795|14793|14795.6|14793.6|14794.7|14792.7|1
1649209200000|2022-04-06 01:40:00|14794.8|14792.8|14794.8|14792.8|14795.2|14793.2|14794|14792|9
1649209210000|2022-04-06 01:40:10|14794.7|14792.7|14796.2|14794.2|14796.6|14794.6|14794.7|14792.7|13
1649209220000|2022-04-06 01:40:20|14796.1|14794.1|14794.3|14792.3|14796.1|14794.1|14794.3|14792.3|16
1649209230000|2022-04-06 01:40:30|14794.5|14792.5|14792.6|14790.6|14794.5|14792.5|14791.8|14789.8|19
1649209240000|2022-04-06 01:40:40|14792.3|14790.3|14792.2|14790.2|14792.8|14790.8|14791.7|14789.7|30
1649209250000|2022-04-06 01:40:50|14792.3|14790.3|14791.8|14789.8|14792.7|14790.7|14791.8|14789.8|3
1649209260000|2022-04-06 01:41:00|14791.7|14789.7|14791.5|14789.5|14792.2|14790.2|14790.8|14788.8|12
1649209270000|2022-04-06 01:41:10|14791.3|14789.3|14790.5|14788.5|14791.6|14789.6|14790.5|14788.5|8
1649209280000|2022-04-06 01:41:20|14790.3|14788.3|14789.8|14787.8|14790.5|14788.5|14789.8|14787.8|13
1649209290000|2022-04-06 01:41:30|14790|14788|14788.7|14786.7|14790.1|14788.1|14788.7|14786.7|45
1649209300000|2022-04-06 01:41:40|14788.6|14786.6|14792|14790|14792|14790|14788.6|14786.6|24
1649209310000|2022-04-06 01:41:50|14792.1|14790.1|14792.6|14790.6|14793|14791|14791.3|14789.3|9
1649209320000|2022-04-06 01:42:00|14792.7|14790.7|14792|14790|14793|14791|14791.2|14789.2|6
1649209330000|2022-04-06 01:42:10|14791.8|14789.8|14792.5|14790.5|14792.6|14790.6|14791.7|14789.7|5
1649209340000|2022-04-06 01:42:20|14792.2|14790.2|14793.5|14791.5|14794|14792|14792.2|14790.2|14
1649209350000|2022-04-06 01:42:30|14793.6|14791.6|14793.2|14791.2|14793.6|14791.6|14792.3|14790.3|4
1649209360000|2022-04-06 01:42:40|14793.1|14791.1|14793.5|14791.5|14793.6|14791.6|14792.8|14790.8|4
1649209370000|2022-04-06 01:42:50|14793.3|14791.3|14794.3|14792.3|14794.5|14792.5|14793.1|14791.1|6
1649209380000|2022-04-06 01:43:00|14794.5|14792.5|14794.7|14792.7|14795.5|14793.5|14794|14792|14
1649209390000|2022-04-06 01:43:10|14794.8|14792.8|14794.6|14792.6|14795.1|14793.1|14794.2|14792.2|8
1649209400000|2022-04-06 01:43:20|14794.5|14792.5|14793.8|14791.8|14794.5|14792.5|14793.3|14791.3|4
1649209410000|2022-04-06 01:43:30|14794|14792|14794.7|14792.7|14794.8|14792.8|14793.6|14791.6|2
1649209420000|2022-04-06 01:43:40|14794.6|14792.6|14795|14793|14795|14793|14794.3|14792.3|7
1649209430000|2022-04-06 01:43:50|14795.1|14793.1|14795|14793|14796|14794|14794.3|14792.3|2
1649209440000|2022-04-06 01:44:00|14794.8|14792.8|14794.8|14792.8|14795|14793|14794.7|14792.7|1
1649209450000|2022-04-06 01:44:10|14795|14793|14794.5|14792.5|14795|14793|14794|14792|9
1649209460000|2022-04-06 01:44:20|14794.3|14792.3|14794.8|14792.8|14795.5|14793.5|14794.3|14792.3|4
1649209470000|2022-04-06 01:44:30|14795.2|14793.2|14794.6|14792.6|14795.2|14793.2|14794.5|14792.5|2
1649209480000|2022-04-06 01:44:40|14794.3|14792.3|14793.2|14791.2|14794.3|14792.3|14793.1|14791.1|5
1649209490000|2022-04-06 01:44:50|14793|14791|14794.5|14792.5|14794.8|14792.8|14793|14791|3
1649209500000|2022-04-06 01:45:00|14794.7|14792.7|14793.3|14791.3|14794.8|14792.8|14793.3|14791.3|13
1649209510000|2022-04-06 01:45:10|14793.7|14791.7|14792.6|14790.6|14793.7|14791.7|14792.2|14790.2|5
1649209520000|2022-04-06 01:45:20|14792.2|14790.2|14793|14791|14793|14791|14792.1|14790.1|4
1649209530000|2022-04-06 01:45:30|14792.8|14790.8|14790.5|14788.5|14793.1|14791.1|14790|14788|19
1649209540000|2022-04-06 01:45:40|14790.2|14788.2|14792.5|14790.5|14792.7|14790.7|14790.2|14788.2|24
1649209550000|2022-04-06 01:45:50|14792.6|14790.6|14790.1|14788.1|14792.7|14790.7|14790|14788|19
1649209560000|2022-04-06 01:46:00|14790|14788|14789.2|14787.2|14790|14788|14786.8|14784.8|56
1649209570000|2022-04-06 01:46:10|14789.3|14787.3|14785.3|14783.3|14789.3|14787.3|14785.1|14783.1|34
1649209580000|2022-04-06 01:46:20|14785.2|14783.2|14784.6|14782.6|14787|14785|14784.5|14782.5|22
1649209590000|2022-04-06 01:46:30|14784.7|14782.7|14787.8|14785.8|14787.8|14785.8|14784.5|14782.5|14
1649209600000|2022-04-06 01:46:40|14787.7|14785.7|14789.8|14787.8|14789.8|14787.8|14787.7|14785.7|8
1649209610000|2022-04-06 01:46:50|14789.7|14787.7|14789.5|14787.5|14789.7|14787.7|14788.7|14786.7|6
1649209620000|2022-04-06 01:47:00|14789.6|14787.6|14791.7|14789.7|14792.2|14790.2|14789.6|14787.6|6
1649209630000|2022-04-06 01:47:10|14792.1|14790.1|14793.1|14791.1|14793.7|14791.7|14791.5|14789.5|21
1649209640000|2022-04-06 01:47:20|14793|14791|14793.7|14791.7|14795|14793|14793|14791|9
1649209650000|2022-04-06 01:47:30|14793.2|14791.2|14792.6|14790.6|14793.6|14791.6|14792.5|14790.5|2
1649209660000|2022-04-06 01:47:40|14792.5|14790.5|14793.8|14791.8|14793.8|14791.8|14792.2|14790.2|6
1649209670000|2022-04-06 01:47:50|14794|14792|14793.7|14791.7|14795|14793|14793.7|14791.7|11
1649209680000|2022-04-06 01:48:00|14793.6|14791.6|14790.1|14788.1|14793.7|14791.7|14790.1|14788.1|9
1649209690000|2022-04-06 01:48:10|14790.2|14788.2|14791.7|14789.7|14791.7|14789.7|14790.2|14788.2|3
1649209700000|2022-04-06 01:48:20|14791.6|14789.6|14791.5|14789.5|14791.7|14789.7|14790.5|14788.5|1
1649209710000|2022-04-06 01:48:30|14791.3|14789.3|14789|14787|14791.3|14789.3|14788.3|14786.3|26
1649209720000|2022-04-06 01:48:40|14788.8|14786.8|14790.2|14788.2|14790.8|14788.8|14788.8|14786.8|6
1649209730000|2022-04-06 01:48:50|14790.3|14788.3|14791.7|14789.7|14792.5|14790.5|14790.3|14788.3|5
1649209740000|2022-04-06 01:49:00|14791.6|14789.6|14794.1|14792.1|14794.2|14792.2|14791|14789|5
1649209750000|2022-04-06 01:49:10|14794.2|14792.2|14793.1|14791.1|14794.7|14792.7|14793.1|14791.1|8
1649209760000|2022-04-06 01:49:20|14793.2|14791.2|14791.7|14789.7|14793.5|14791.5|14791.3|14789.3|3
1649209770000|2022-04-06 01:49:30|14791.6|14789.6|14792.7|14790.7|14792.8|14790.8|14791.2|14789.2|1
1649209780000|2022-04-06 01:49:40|14792.6|14790.6|14792.1|14790.1|14792.8|14790.8|14790.8|14788.8|5
1649209790000|2022-04-06 01:49:50|14792|14790|14791.8|14789.8|14793.2|14791.2|14791.8|14789.8|5
1649209800000|2022-04-06 01:50:00|14792|14790|14791.3|14789.3|14793.2|14791.2|14790.2|14788.2|4
1649209810000|2022-04-06 01:50:10|14791.6|14789.6|14791.5|14789.5|14792.2|14790.2|14791|14789|0
1649209820000|2022-04-06 01:50:20|14791.3|14789.3|14792.8|14790.8|14792.8|14790.8|14791.1|14789.1|11
1649209830000|2022-04-06 01:50:30|14792.7|14790.7|14792.5|14790.5|14793.5|14791.5|14792.2|14790.2|5
1649209840000|2022-04-06 01:50:40|14792.6|14790.6|14793.7|14791.7|14793.7|14791.7|14792.3|14790.3|3
1649209850000|2022-04-06 01:50:50|14794.5|14792.5|14793.5|14791.5|14794.7|14792.7|14792.6|14790.6|11
1649209860000|2022-04-06 01:51:00|14793.6|14791.6|14794|14792|14794.1|14792.1|14793.1|14791.1|1
1649209870000|2022-04-06 01:51:10|14793.8|14791.8|14793.5|14791.5|14794.3|14792.3|14793.2|14791.2|6
1649209880000|2022-04-06 01:51:20|14793.6|14791.6|14790.2|14788.2|14793.6|14791.6|14789.6|14787.6|22
1649209890000|2022-04-06 01:51:30|14790.3|14788.3|14792.2|14790.2|14792.7|14790.7|14790|14788|6
1649209900000|2022-04-06 01:51:40|14792.3|14790.3|14791.2|14789.2|14792.3|14790.3|14791.2|14789.2|2
1649209910000|2022-04-06 01:51:50|14791.3|14789.3|14790.3|14788.3|14791.6|14789.6|14789.7|14787.7|7
1649209920000|2022-04-06 01:52:00|14790.2|14788.2|14789.5|14787.5|14790.7|14788.7|14788.2|14786.2|9
1649209930000|2022-04-06 01:52:10|14789.3|14787.3|14789|14787|14790.3|14788.3|14788.7|14786.7|2
1649209940000|2022-04-06 01:52:20|14789.2|14787.2|14788.5|14786.5|14789.6|14787.6|14788.3|14786.3|7
1649209950000|2022-04-06 01:52:30|14788.3|14786.3|14788.7|14786.7|14789.5|14787.5|14787.7|14785.7|14
1649209960000|2022-04-06 01:52:40|14788.8|14786.8|14790.6|14788.6|14791|14789|14788.5|14786.5|8
1649209970000|2022-04-06 01:52:50|14791|14789|14789.1|14787.1|14791.2|14789.2|14788|14786|11
1649209980000|2022-04-06 01:53:00|14789.2|14787.2|14788.6|14786.6|14789.2|14787.2|14788|14786|4
1649209990000|2022-04-06 01:53:10|14788.7|14786.7|14789.1|14787.1|14789.6|14787.6|14788.6|14786.6|4
1649210000000|2022-04-06 01:53:20|14789|14787|14789.2|14787.2|14789.5|14787.5|14788.6|14786.6|4
1649210010000|2022-04-06 01:53:30|14789.3|14787.3|14788.5|14786.5|14789.7|14787.7|14788.5|14786.5|8
1649210020000|2022-04-06 01:53:40|14788.7|14786.7|14788.8|14786.8|14789|14787|14788.2|14786.2|1
1649210030000|2022-04-06 01:53:50|14789|14787|14790|14788|14790|14788|14788.8|14786.8|2
1649210040000|2022-04-06 01:54:00|14789.2|14787.2|14789.7|14787.7|14791|14789|14789|14787|16
1649210050000|2022-04-06 01:54:10|14789.8|14787.8|14788.6|14786.6|14789.8|14787.8|14788.5|14786.5|5
1649210060000|2022-04-06 01:54:20|14788.7|14786.7|14787.8|14785.8|14788.7|14786.7|14787.7|14785.7|4
1649210070000|2022-04-06 01:54:30|14787.6|14785.6|14788.5|14786.5|14788.7|14786.7|14787.5|14785.5|11
1649210080000|2022-04-06 01:54:40|14788|14786|14786.8|14784.8|14788.5|14786.5|14786.7|14784.7|9
1649210090000|2022-04-06 01:54:50|14787.5|14785.5|14787|14785|14787.8|14785.8|14787|14785|10
1649210100000|2022-04-06 01:55:00|14787.1|14785.1|14786.7|14784.7|14787.8|14785.8|14786.7|14784.7|11
1649210110000|2022-04-06 01:55:10|14786.8|14784.8|14785.3|14783.3|14787.3|14785.3|14785.3|14783.3|9
1649210120000|2022-04-06 01:55:20|14785.2|14783.2|14786.5|14784.5|14787.2|14785.2|14785.1|14783.1|14
1649210130000|2022-04-06 01:55:30|14786.6|14784.6|14787.2|14785.2|14787.5|14785.5|14786.2|14784.2|6
1649210140000|2022-04-06 01:55:40|14787.3|14785.3|14787.7|14785.7|14788.2|14786.2|14787.2|14785.2|3
1649210150000|2022-04-06 01:55:50|14787.8|14785.8|14786.1|14784.1|14788|14786|14785.8|14783.8|5
1649210160000|2022-04-06 01:56:00|14786|14784|14787.1|14785.1|14787.1|14785.1|14785.8|14783.8|4
1649210170000|2022-04-06 01:56:10|14786.8|14784.8|14786.8|14784.8|14787.1|14785.1|14786.8|14784.8|1
1649210180000|2022-04-06 01:56:20|14786.7|14784.7|14787.2|14785.2|14787.7|14785.7|14786|14784|5
1649210190000|2022-04-06 01:56:30|14787.3|14785.3|14786.8|14784.8|14788.1|14786.1|14786.8|14784.8|2
1649210200000|2022-04-06 01:56:40|14786.7|14784.7|14787.2|14785.2|14787.8|14785.8|14786.6|14784.6|18
1649210210000|2022-04-06 01:56:50|14787.1|14785.1|14787.8|14785.8|14787.8|14785.8|14787.1|14785.1|2
1649210220000|2022-04-06 01:57:00|14787.7|14785.7|14788.5|14786.5|14788.7|14786.7|14787.6|14785.6|9
1649210230000|2022-04-06 01:57:10|14788.3|14786.3|14788.2|14786.2|14788.8|14786.8|14788.1|14786.1|11
1649210240000|2022-04-06 01:57:20|14788.1|14786.1|14788.1|14786.1|14788.5|14786.5|14787.6|14785.6|2
1649210250000|2022-04-06 01:57:30|14788.2|14786.2|14786.7|14784.7|14788.2|14786.2|14785.6|14783.6|20
1649210260000|2022-04-06 01:57:40|14786.8|14784.8|14786.7|14784.7|14787|14785|14786.3|14784.3|1
1649210270000|2022-04-06 01:57:50|14786.8|14784.8|14785.5|14783.5|14786.8|14784.8|14785.5|14783.5|11
1649210280000|2022-04-06 01:58:00|14785|14783|14783.8|14781.8|14786|14784|14781.3|14779.3|96
1649210290000|2022-04-06 01:58:10|14784|14782|14784.1|14782.1|14784.1|14782.1|14783.2|14781.2|9
1649210300000|2022-04-06 01:58:20|14783.8|14781.8|14784.1|14782.1|14784.2|14782.2|14783.6|14781.6|3
1649210310000|2022-04-06 01:58:30|14784|14782|14785.7|14783.7|14785.8|14783.8|14783.8|14781.8|7
1649210320000|2022-04-06 01:58:40|14785.6|14783.6|14785.1|14783.1|14786.2|14784.2|14785.1|14783.1|11
1649210330000|2022-04-06 01:58:50|14785|14783|14785.1|14783.1|14785.5|14783.5|14785|14783|2
1649210340000|2022-04-06 01:59:00|14785|14783|14782.1|14780.1|14785.1|14783.1|14782|14780|29
1649210350000|2022-04-06 01:59:10|14782|14780|14783|14781|14783.2|14781.2|14781.8|14779.8|12
1649210360000|2022-04-06 01:59:20|14782.8|14780.8|14780.6|14778.6|14783|14781|14780.5|14778.5|33
1649210370000|2022-04-06 01:59:30|14780.5|14778.5|14782.8|14780.8|14783.6|14781.6|14780.5|14778.5|21
1649210380000|2022-04-06 01:59:40|14783|14781|14783.7|14781.7|14784.2|14782.2|14782.8|14780.8|3
1649210390000|2022-04-06 01:59:50|14783.8|14781.8|14785|14783|14785.6|14783.6|14783.8|14781.8|14
1649210400000|2022-04-06 02:00:00|14784.8|14782.8|14784.1|14782.1|14785.2|14783.2|14782.5|14780.5|31
1649210410000|2022-04-06 02:00:10|14784.2|14782.2|14787.8|14785.8|14788.5|14786.5|14784.2|14782.2|45
1649210420000|2022-04-06 02:00:20|14787.7|14785.7|14787.6|14785.6|14787.8|14785.8|14786.7|14784.7|10
1649210430000|2022-04-06 02:00:30|14787.5|14785.5|14787|14785|14787.6|14785.6|14786.7|14784.7|4
1649210440000|2022-04-06 02:00:40|14786.8|14784.8|14788.6|14786.6|14788.7|14786.7|14786.8|14784.8|10
1649210450000|2022-04-06 02:00:50|14788.5|14786.5|14787.2|14785.2|14788.7|14786.7|14787.2|14785.2|4
1649210460000|2022-04-06 02:01:00|14787.3|14785.3|14788.5|14786.5|14788.5|14786.5|14787.1|14785.1|7
1649210470000|2022-04-06 02:01:10|14788.6|14786.6|14788.1|14786.1|14788.6|14786.6|14788|14786|10
1649210480000|2022-04-06 02:01:20|14788.2|14786.2|14787.5|14785.5|14788.2|14786.2|14787.5|14785.5|0
1649210490000|2022-04-06 02:01:30|14787.6|14785.6|14787.1|14785.1|14787.6|14785.6|14787.1|14785.1|4
1649210500000|2022-04-06 02:01:40|14787|14785|14787.1|14785.1|14787.8|14785.8|14785.7|14783.7|23
1649210510000|2022-04-06 02:01:50|14787|14785|14787.3|14785.3|14787.3|14785.3|14786.5|14784.5|6
1649210520000|2022-04-06 02:02:00|14787.2|14785.2|14787.5|14785.5|14788.1|14786.1|14787.1|14785.1|10
1649210530000|2022-04-06 02:02:10|14787.6|14785.6|14787|14785|14788|14786|14786.8|14784.8|1
1649210540000|2022-04-06 02:02:20|14786.8|14784.8|14786.8|14784.8|14787.1|14785.1|14786.5|14784.5|3
1649210550000|2022-04-06 02:02:30|14786|14784|14784.3|14782.3|14786.1|14784.1|14784.3|14782.3|8
1649210560000|2022-04-06 02:02:40|14784.5|14782.5|14785.5|14783.5|14785.5|14783.5|14784.5|14782.5|3
1649210570000|2022-04-06 02:02:50|14785.6|14783.6|14786|14784|14786.1|14784.1|14785.5|14783.5|5
1649210580000|2022-04-06 02:03:00|14785.8|14783.8|14785.6|14783.6|14786|14784|14784.7|14782.7|3
1649210590000|2022-04-06 02:03:10|14785.5|14783.5|14785.5|14783.5|14785.6|14783.6|14784.8|14782.8|2
1649210600000|2022-04-06 02:03:20|14785.3|14783.3|14784.2|14782.2|14785.5|14783.5|14784.2|14782.2|3
1649210610000|2022-04-06 02:03:30|14784.1|14782.1|14784.1|14782.1|14784.6|14782.6|14784|14782|10
1649210620000|2022-04-06 02:03:40|14784|14782|14783.8|14781.8|14785|14783|14783.2|14781.2|16
1649210630000|2022-04-06 02:03:50|14784|14782|14784|14782|14784.1|14782.1|14783.8|14781.8|1
1649210640000|2022-04-06 02:04:00|14783.6|14781.6|14784.8|14782.8|14785|14783|14783.5|14781.5|5
1649210650000|2022-04-06 02:04:10|14785|14783|14786.2|14784.2|14786.6|14784.6|14784.8|14782.8|9
1649210660000|2022-04-06 02:04:20|14786|14784|14784.6|14782.6|14786.2|14784.2|14784.2|14782.2|5
1649210670000|2022-04-06 02:04:30|14784.5|14782.5|14784.3|14782.3|14784.6|14782.6|14784.1|14782.1|1
1649210680000|2022-04-06 02:04:40|14784.2|14782.2|14784.7|14782.7|14784.8|14782.8|14783.7|14781.7|8
1649210690000|2022-04-06 02:04:50|14784.6|14782.6|14784.2|14782.2|14785|14783|14784.1|14782.1|3
1649210700000|2022-04-06 02:05:00|14784.3|14782.3|14786.5|14784.5|14786.5|14784.5|14784.3|14782.3|7
1649210710000|2022-04-06 02:05:10|14786.3|14784.3|14785.6|14783.6|14786.5|14784.5|14785.1|14783.1|7
1649210720000|2022-04-06 02:05:20|14785.7|14783.7|14785.5|14783.5|14785.7|14783.7|14785|14783|6
1649210730000|2022-04-06 02:05:30|14785.6|14783.6|14785.6|14783.6|14785.6|14783.6|14785.1|14783.1|4
1649210740000|2022-04-06 02:05:40|14785.7|14783.7|14787.6|14785.6|14788|14786|14785.7|14783.7|13
1649210750000|2022-04-06 02:05:50|14787.7|14785.7|14786|14784|14787.8|14785.8|14786|14784|4
1649210760000|2022-04-06 02:06:00|14785.8|14783.8|14788.6|14786.6|14788.8|14786.8|14785.8|14783.8|27
1649210770000|2022-04-06 02:06:10|14788.7|14786.7|14789.8|14787.8|14790|14788|14788.3|14786.3|18
1649210780000|2022-04-06 02:06:20|14789.7|14787.7|14789.8|14787.8|14789.8|14787.8|14789.3|14787.3|7
1649210790000|2022-04-06 02:06:30|14789.7|14787.7|14790.1|14788.1|14790.1|14788.1|14789.3|14787.3|21
1649210800000|2022-04-06 02:06:40|14790|14788|14790.3|14788.3|14791.1|14789.1|14789.6|14787.6|25
1649210810000|2022-04-06 02:06:50|14790.2|14788.2|14790.8|14788.8|14791|14789|14790.2|14788.2|8
1649210820000|2022-04-06 02:07:00|14790.7|14788.7|14790.3|14788.3|14790.7|14788.7|14789.2|14787.2|17
1649210830000|2022-04-06 02:07:10|14790.1|14788.1|14789.6|14787.6|14790.5|14788.5|14789.5|14787.5|6
1649210840000|2022-04-06 02:07:20|14789.3|14787.3|14790.3|14788.3|14790.3|14788.3|14789.3|14787.3|8
1649210850000|2022-04-06 02:07:30|14790.5|14788.5|14790|14788|14790.5|14788.5|14789.8|14787.8|16
1649210860000|2022-04-06 02:07:40|14790.1|14788.1|14791.2|14789.2|14791.3|14789.3|14790|14788|11
1649210870000|2022-04-06 02:07:50|14791.1|14789.1|14791.7|14789.7|14792|14790|14791.1|14789.1|13
1649210880000|2022-04-06 02:08:00|14791.6|14789.6|14792.2|14790.2|14792.2|14790.2|14791.1|14789.1|15
1649210890000|2022-04-06 02:08:10|14792|14790|14792.3|14790.3|14793.1|14791.1|14791.7|14789.7|13
1649210900000|2022-04-06 02:08:20|14792|14790|14791.6|14789.6|14792|14790|14791.5|14789.5|11
1649210910000|2022-04-06 02:08:30|14791.7|14789.7|14791.7|14789.7|14792.1|14790.1|14791.6|14789.6|4
1649210920000|2022-04-06 02:08:40|14791.6|14789.6|14791.2|14789.2|14791.6|14789.6|14791.2|14789.2|3
1649210930000|2022-04-06 02:08:50|14791.3|14789.3|14790.8|14788.8|14791.3|14789.3|14790.6|14788.6|5
1649210940000|2022-04-06 02:09:00|14790.6|14788.6|14790.8|14788.8|14790.8|14788.8|14790.5|14788.5|3
1649210950000|2022-04-06 02:09:10|14790.7|14788.7|14792|14790|14792.2|14790.2|14790.7|14788.7|4
1649210960000|2022-04-06 02:09:20|14791.7|14789.7|14793.1|14791.1|14793.1|14791.1|14791.7|14789.7|3
1649210970000|2022-04-06 02:09:30|14793|14791|14793|14791|14793.6|14791.6|14792.1|14790.1|10
1649210980000|2022-04-06 02:09:40|14793.1|14791.1|14792.6|14790.6|14793.1|14791.1|14792.3|14790.3|2
1649210990000|2022-04-06 02:09:50|14792.5|14790.5|14792.6|14790.6|14792.8|14790.8|14792.3|14790.3|0
1649211000000|2022-04-06 02:10:00|14792.5|14790.5|14792.6|14790.6|14792.7|14790.7|14792.3|14790.3|0
1649211010000|2022-04-06 02:10:10|14792.7|14790.7|14793.5|14791.5|14793.6|14791.6|14792.7|14790.7|14
1649211020000|2022-04-06 02:10:20|14793.6|14791.6|14792.6|14790.6|14793.8|14791.8|14792.5|14790.5|12
1649211030000|2022-04-06 02:10:30|14792.5|14790.5|14792.6|14790.6|14792.6|14790.6|14792.5|14790.5|1
1649211040000|2022-04-06 02:10:40|14792.5|14790.5|14792.8|14790.8|14793.1|14791.1|14792.5|14790.5|4
1649211050000|2022-04-06 02:10:50|14792.7|14790.7|14791.8|14789.8|14792.7|14790.7|14791.7|14789.7|9
1649211060000|2022-04-06 02:11:00|14791.6|14789.6|14791.7|14789.7|14792.1|14790.1|14791.6|14789.6|0
1649211070000|2022-04-06 02:11:10|14791.6|14789.6|14791.8|14789.8|14791.8|14789.8|14791.2|14789.2|6
1649211080000|2022-04-06 02:11:20|14791.7|14789.7|14791.1|14789.1|14792|14790|14790.7|14788.7|7
1649211090000|2022-04-06 02:11:30|14791|14789|14791.8|14789.8|14792|14790|14790.8|14788.8|0
1649211100000|2022-04-06 02:11:40|14792|14790|14792.2|14790.2|14792.2|14790.2|14791.8|14789.8|0
1649211110000|2022-04-06 02:11:50|14792.1|14790.1|14791.3|14789.3|14792.1|14790.1|14791.1|14789.1|5
1649211120000|2022-04-06 02:12:00|14791.2|14789.2|14789.8|14787.8|14791.7|14789.7|14789|14787|34
1649211130000|2022-04-06 02:12:10|14790|14788|14788.7|14786.7|14790.1|14788.1|14788.6|14786.6|7
1649211140000|2022-04-06 02:12:20|14789.2|14787.2|14788.8|14786.8|14789.3|14787.3|14788.8|14786.8|9
1649211150000|2022-04-06 02:12:30|14789|14787|14790.1|14788.1|14790.1|14788.1|14788.8|14786.8|4
1649211160000|2022-04-06 02:12:40|14790|14788|14790|14788|14790.2|14788.2|14789.5|14787.5|2
1649211170000|2022-04-06 02:12:50|14789.8|14787.8|14788.8|14786.8|14790|14788|14788.8|14786.8|9
1649211180000|2022-04-06 02:13:00|14789|14787|14789.6|14787.6|14789.7|14787.7|14788.8|14786.8|3
1649211190000|2022-04-06 02:13:10|14789.7|14787.7|14790.6|14788.6|14790.6|14788.6|14789.7|14787.7|4
1649211200000|2022-04-06 02:13:20|14790.5|14788.5|14790.5|14788.5|14790.7|14788.7|14790.3|14788.3|0
1649211210000|2022-04-06 02:13:30|14790.3|14788.3|14790|14788|14790.6|14788.6|14789.7|14787.7|4
1649211220000|2022-04-06 02:13:40|14790.1|14788.1|14790.2|14788.2|14790.5|14788.5|14789.8|14787.8|4
1649211230000|2022-04-06 02:13:50|14790.3|14788.3|14790.7|14788.7|14790.8|14788.8|14790.3|14788.3|5
1649211240000|2022-04-06 02:14:00|14790.8|14788.8|14789.3|14787.3|14791|14789|14789.2|14787.2|11
1649211250000|2022-04-06 02:14:10|14789.5|14787.5|14789.2|14787.2|14789.6|14787.6|14788.7|14786.7|12
1649211260000|2022-04-06 02:14:20|14788.8|14786.8|14789.2|14787.2|14790.1|14788.1|14788.8|14786.8|5
1649211270000|2022-04-06 02:14:30|14789.1|14787.1|14789.7|14787.7|14789.8|14787.8|14789|14787|1
1649211280000|2022-04-06 02:14:40|14789.6|14787.6|14789.5|14787.5|14789.8|14787.8|14789.2|14787.2|5
1649211290000|2022-04-06 02:14:50|14789.6|14787.6|14789.3|14787.3|14789.8|14787.8|14789.3|14787.3|0
1649211300000|2022-04-06 02:15:00|14789.5|14787.5|14790.3|14788.3|14790.3|14788.3|14789.3|14787.3|4
1649211310000|2022-04-06 02:15:10|14790.5|14788.5|14790|14788|14790.6|14788.6|14790|14788|1
1649211320000|2022-04-06 02:15:20|14789.8|14787.8|14790|14788|14790.1|14788.1|14789.3|14787.3|4
1649211330000|2022-04-06 02:15:30|14789.8|14787.8|14788.6|14786.6|14790|14788|14788.6|14786.6|2
1649211340000|2022-04-06 02:15:40|14788.5|14786.5|14788.6|14786.6|14788.6|14786.6|14788.5|14786.5|0
1649211350000|2022-04-06 02:15:50|14788.7|14786.7|14788.1|14786.1|14788.7|14786.7|14787.8|14785.8|7
1649211360000|2022-04-06 02:16:00|14787.8|14785.8|14788|14786|14789.5|14787.5|14787.8|14785.8|1
1649211370000|2022-04-06 02:16:10|14788.1|14786.1|14788.2|14786.2|14788.2|14786.2|14787.8|14785.8|0
1649211380000|2022-04-06 02:16:20|14788.6|14786.6|14787.1|14785.1|14788.6|14786.6|14787.1|14785.1|10
1649211390000|2022-04-06 02:16:30|14787|14785|14787|14785|14787.8|14785.8|14786.7|14784.7|16
1649211400000|2022-04-06 02:16:40|14787.1|14785.1|14787.8|14785.8|14788.1|14786.1|14787.1|14785.1|7
1649211410000|2022-04-06 02:16:50|14787.6|14785.6|14788|14786|14788|14786|14787.5|14785.5|20
1649211420000|2022-04-06 02:17:00|14788.2|14786.2|14788.5|14786.5|14789.1|14787.1|14787.8|14785.8|9
1649211430000|2022-04-06 02:17:10|14788.6|14786.6|14789.1|14787.1|14789.2|14787.2|14788.5|14786.5|4
1649211440000|2022-04-06 02:17:20|14789.2|14787.2|14790.1|14788.1|14790.6|14788.6|14789.1|14787.1|8
1649211450000|2022-04-06 02:17:30|14790.2|14788.2|14789.6|14787.6|14790.5|14788.5|14789.6|14787.6|4
1649211460000|2022-04-06 02:17:40|14789.5|14787.5|14789.6|14787.6|14789.8|14787.8|14789.2|14787.2|4
1649211470000|2022-04-06 02:17:50|14789.5|14787.5|14790.3|14788.3|14790.3|14788.3|14789.5|14787.5|5
1649211480000|2022-04-06 02:18:00|14790.5|14788.5|14789.5|14787.5|14791.1|14789.1|14789.3|14787.3|9
1649211490000|2022-04-06 02:18:10|14789.6|14787.6|14789.2|14787.2|14789.6|14787.6|14789.2|14787.2|1
1649211500000|2022-04-06 02:18:20|14789.3|14787.3|14789.3|14787.3|14789.3|14787.3|14789.2|14787.2|1
1649211510000|2022-04-06 02:18:30|14789.5|14787.5|14790|14788|14790|14788|14789.3|14787.3|1
1649211520000|2022-04-06 02:18:40|14789.8|14787.8|14789.6|14787.6|14789.8|14787.8|14789.5|14787.5|1
1649211530000|2022-04-06 02:18:50|14789.5|14787.5|14789.3|14787.3|14789.6|14787.6|14788.8|14786.8|3
1649211540000|2022-04-06 02:19:00|14789.2|14787.2|14790.1|14788.1|14790.1|14788.1|14789|14787|3
1649211550000|2022-04-06 02:19:10|14790|14788|14789.8|14787.8|14790.1|14788.1|14789.2|14787.2|1
1649211560000|2022-04-06 02:19:20|14790|14788|14789.8|14787.8|14790.1|14788.1|14789.8|14787.8|9
1649211570000|2022-04-06 02:19:30|14789.3|14787.3|14788.6|14786.6|14789.5|14787.5|14787.7|14785.7|37
1649211580000|2022-04-06 02:19:40|14788.7|14786.7|14788.3|14786.3|14788.7|14786.7|14788.3|14786.3|2
1649211590000|2022-04-06 02:19:50|14788.1|14786.1|14787.5|14785.5|14788.1|14786.1|14787.3|14785.3|8
1649211600000|2022-04-06 02:20:00|14787.6|14785.6|14787.5|14785.5|14787.8|14785.8|14787.3|14785.3|5
1649211610000|2022-04-06 02:20:10|14787.3|14785.3|14786.3|14784.3|14787.5|14785.5|14786.1|14784.1|14
1649211620000|2022-04-06 02:20:20|14786.1|14784.1|14787.3|14785.3|14787.5|14785.5|14786|14784|8
1649211630000|2022-04-06 02:20:30|14787.2|14785.2|14787|14785|14787.6|14785.6|14787|14785|7
1649211640000|2022-04-06 02:20:40|14787.1|14785.1|14787.5|14785.5|14787.5|14785.5|14787|14785|3
1649211650000|2022-04-06 02:20:50|14787.3|14785.3|14787.5|14785.5|14787.5|14785.5|14787.1|14785.1|1
1649211660000|2022-04-06 02:21:00|14787.2|14785.2|14787|14785|14787.2|14785.2|14786.8|14784.8|2
1649211670000|2022-04-06 02:21:10|14786.8|14784.8|14787.7|14785.7|14787.7|14785.7|14786.8|14784.8|4
1649211680000|2022-04-06 02:21:20|14787.6|14785.6|14788|14786|14788|14786|14787.5|14785.5|2
1649211690000|2022-04-06 02:21:30|14788.3|14786.3|14789.6|14787.6|14789.6|14787.6|14788.3|14786.3|7
1649211700000|2022-04-06 02:21:40|14789.7|14787.7|14791.3|14789.3|14791.6|14789.6|14789.6|14787.6|14
1649211710000|2022-04-06 02:21:50|14791.6|14789.6|14791.6|14789.6|14792.1|14790.1|14791.5|14789.5|12
1649211720000|2022-04-06 02:22:00|14791.5|14789.5|14792.6|14790.6|14792.8|14790.8|14791.3|14789.3|15
1649211730000|2022-04-06 02:22:10|14792.7|14790.7|14792.2|14790.2|14793.1|14791.1|14791.8|14789.8|17
1649211740000|2022-04-06 02:22:20|14792|14790|14792.6|14790.6|14792.7|14790.7|14791.6|14789.6|4
1649211750000|2022-04-06 02:22:30|14792.8|14790.8|14792|14790|14793.1|14791.1|14791.8|14789.8|2
1649211760000|2022-04-06 02:22:40|14792.1|14790.1|14792.1|14790.1|14792.5|14790.5|14791.6|14789.6|2
1649211770000|2022-04-06 02:22:50|14792.2|14790.2|14793.2|14791.2|14793.2|14791.2|14792.2|14790.2|6
1649211780000|2022-04-06 02:23:00|14793.1|14791.1|14793.3|14791.3|14794.6|14792.6|14792.8|14790.8|21
1649211790000|2022-04-06 02:23:10|14792.6|14790.6|14792.7|14790.7|14793.3|14791.3|14792.6|14790.6|1
1649211800000|2022-04-06 02:23:20|14792.6|14790.6|14792.7|14790.7|14792.8|14790.8|14792.1|14790.1|1
1649211810000|2022-04-06 02:23:30|14792.6|14790.6|14792.6|14790.6|14793.1|14791.1|14792.5|14790.5|4
1649211820000|2022-04-06 02:23:40|14792.5|14790.5|14792.7|14790.7|14793.1|14791.1|14792.5|14790.5|2
1649211830000|2022-04-06 02:23:50|14792.6|14790.6|14792.2|14790.2|14793|14791|14792|14790|8
1649211840000|2022-04-06 02:24:00|14791.8|14789.8|14792.7|14790.7|14792.7|14790.7|14791.8|14789.8|2
1649211850000|2022-04-06 02:24:10|14792.6|14790.6|14793.1|14791.1|14793.2|14791.2|14792.2|14790.2|9
1649211860000|2022-04-06 02:24:20|14793|14791|14793.3|14791.3|14793.5|14791.5|14792.7|14790.7|2
1649211870000|2022-04-06 02:24:30|14793.5|14791.5|14793.5|14791.5|14793.6|14791.6|14793.1|14791.1|1
1649211880000|2022-04-06 02:24:40|14793.6|14791.6|14794.2|14792.2|14794.3|14792.3|14793.5|14791.5|4
1649211890000|2022-04-06 02:24:50|14794.1|14792.1|14794|14792|14794.5|14792.5|14793.8|14791.8|5
1649211900000|2022-04-06 02:25:00|14793.8|14791.8|14794.7|14792.7|14794.8|14792.8|14793.7|14791.7|11
1649211910000|2022-04-06 02:25:10|14794.6|14792.6|14794.6|14792.6|14794.7|14792.7|14794.3|14792.3|2
1649211920000|2022-04-06 02:25:20|14794.7|14792.7|14794.3|14792.3|14795.6|14793.6|14794.3|14792.3|22
1649211930000|2022-04-06 02:25:30|14794.2|14792.2|14794.5|14792.5|14794.8|14792.8|14793.6|14791.6|4
1649211940000|2022-04-06 02:25:40|14794.3|14792.3|14794.2|14792.2|14794.7|14792.7|14794.2|14792.2|0
1649211950000|2022-04-06 02:25:50|14794.3|14792.3|14794.1|14792.1|14794.7|14792.7|14794.1|14792.1|0
1649211960000|2022-04-06 02:26:00|14794.2|14792.2|14794.3|14792.3|14794.7|14792.7|14794|14792|5
1649211970000|2022-04-06 02:26:10|14794.2|14792.2|14794.3|14792.3|14794.6|14792.6|14794.1|14792.1|1
1649211980000|2022-04-06 02:26:20|14794.2|14792.2|14794.2|14792.2|14794.5|14792.5|14794.2|14792.2|2
1649211990000|2022-04-06 02:26:30|14794.1|14792.1|14794.1|14792.1|14794.2|14792.2|14794|14792|0
1649212000000|2022-04-06 02:26:40|14794|14792|14794.3|14792.3|14794.3|14792.3|14794|14792|5
1649212010000|2022-04-06 02:26:50|14794.2|14792.2|14795.8|14793.8|14796|14794|14794.2|14792.2|22
1649212020000|2022-04-06 02:27:00|14796|14794|14795.7|14793.7|14796|14794|14795.2|14793.2|9
1649212030000|2022-04-06 02:27:10|14795.6|14793.6|14796.2|14794.2|14796.2|14794.2|14795.1|14793.1|15
1649212040000|2022-04-06 02:27:20|14796.1|14794.1|14796.2|14794.2|14796.3|14794.3|14795.1|14793.1|11
1649212050000|2022-04-06 02:27:30|14796.3|14794.3|14796.3|14794.3|14797.3|14795.3|14796.1|14794.1|17
1649212060000|2022-04-06 02:27:40|14796.5|14794.5|14795.8|14793.8|14796.7|14794.7|14795.1|14793.1|22
1649212070000|2022-04-06 02:27:50|14796|14794|14797.2|14795.2|14797.2|14795.2|14795.7|14793.7|12
1649212080000|2022-04-06 02:28:00|14796.8|14794.8|14794.8|14792.8|14796.8|14794.8|14794.7|14792.7|13
1649212090000|2022-04-06 02:28:10|14795|14793|14795.2|14793.2|14796|14794|14794.7|14792.7|7
1649212100000|2022-04-06 02:28:20|14795.1|14793.1|14794.7|14792.7|14795.3|14793.3|14794.5|14792.5|5
1649212110000|2022-04-06 02:28:30|14794.6|14792.6|14793.6|14791.6|14794.8|14792.8|14793.5|14791.5|7
1649212120000|2022-04-06 02:28:40|14793.5|14791.5|14793.5|14791.5|14793.7|14791.7|14793.2|14791.2|5
1649212130000|2022-04-06 02:28:50|14793.3|14791.3|14793|14791|14793.5|14791.5|14792.2|14790.2|12
1649212140000|2022-04-06 02:29:00|14792.7|14790.7|14794.3|14792.3|14794.3|14792.3|14792.6|14790.6|30
1649212150000|2022-04-06 02:29:10|14794.8|14792.8|14796.1|14794.1|14796.1|14794.1|14793.6|14791.6|38
1649212160000|2022-04-06 02:29:20|14795.8|14793.8|14795.8|14793.8|14796.1|14794.1|14795.7|14793.7|6
1649212170000|2022-04-06 02:29:30|14796|14794|14795.7|14793.7|14796.2|14794.2|14795.3|14793.3|3
1649212180000|2022-04-06 02:29:40|14795.5|14793.5|14795.1|14793.1|14796|14794|14795.1|14793.1|1
1649212190000|2022-04-06 02:29:50|14795.2|14793.2|14795.1|14793.1|14796|14794|14795.1|14793.1|7
1649212200000|2022-04-06 02:30:00|14795|14793|14795.7|14793.7|14795.8|14793.8|14794.7|14792.7|4
1649212210000|2022-04-06 02:30:10|14796|14794|14796.2|14794.2|14796.3|14794.3|14795.3|14793.3|2
1649212220000|2022-04-06 02:30:20|14796.3|14794.3|14795.8|14793.8|14797|14795|14795.6|14793.6|19
1649212230000|2022-04-06 02:30:30|14795.6|14793.6|14796|14794|14796.2|14794.2|14795.6|14793.6|1
1649212240000|2022-04-06 02:30:40|14796.2|14794.2|14796.5|14794.5|14796.6|14794.6|14796|14794|6
1649212250000|2022-04-06 02:30:50|14796.6|14794.6|14795.6|14793.6|14797|14795|14795.6|14793.6|5
1649212260000|2022-04-06 02:31:00|14795.5|14793.5|14795.7|14793.7|14796.7|14794.7|14795.3|14793.3|2
1649212270000|2022-04-06 02:31:10|14795.5|14793.5|14795.1|14793.1|14796|14794|14795.1|14793.1|4
1649212280000|2022-04-06 02:31:20|14795.2|14793.2|14795.2|14793.2|14795.5|14793.5|14795.2|14793.2|2
1649212290000|2022-04-06 02:31:30|14794.7|14792.7|14794.6|14792.6|14794.8|14792.8|14794.6|14792.6|3
1649212300000|2022-04-06 02:31:40|14794.7|14792.7|14794.5|14792.5|14795.2|14793.2|14794.3|14792.3|10
1649212310000|2022-04-06 02:31:50|14794.7|14792.7|14792.8|14790.8|14794.7|14792.7|14792.1|14790.1|26
1649212320000|2022-04-06 02:32:00|14793|14791|14793.2|14791.2|14793.5|14791.5|14792.8|14790.8|10
1649212330000|2022-04-06 02:32:10|14793.3|14791.3|14794.5|14792.5|14794.5|14792.5|14793.1|14791.1|9
1649212340000|2022-04-06 02:32:20|14794|14792|14795.2|14793.2|14795.5|14793.5|14793.5|14791.5|2
1649212350000|2022-04-06 02:32:30|14795.1|14793.1|14796.2|14794.2|14796.2|14794.2|14794.8|14792.8|5
1649212360000|2022-04-06 02:32:40|14796|14794|14795.8|14793.8|14796|14794|14795.6|14793.6|1
1649212370000|2022-04-06 02:32:50|14795.7|14793.7|14795.7|14793.7|14795.8|14793.8|14795.6|14793.6|0
1649212380000|2022-04-06 02:33:00|14795.6|14793.6|14799.2|14797.2|14799.8|14797.8|14795.6|14793.6|58
1649212390000|2022-04-06 02:33:10|14799|14797|14799.2|14797.2|14799.5|14797.5|14797.5|14795.5|8
1649212400000|2022-04-06 02:33:20|14799.6|14797.6|14799.2|14797.2|14799.7|14797.7|14799.2|14797.2|5
1649212410000|2022-04-06 02:33:30|14799.1|14797.1|14801.1|14799.1|14801.1|14799.1|14798.5|14796.5|19
1649212420000|2022-04-06 02:33:40|14801|14799|14802.5|14800.5|14802.5|14800.5|14800.8|14798.8|32
1649212430000|2022-04-06 02:33:50|14802.3|14800.3|14803.6|14801.6|14804.1|14802.1|14802.2|14800.2|44
1649212440000|2022-04-06 02:34:00|14803.8|14801.8|14802.7|14800.7|14804.3|14802.3|14802.7|14800.7|30
1649212450000|2022-04-06 02:34:10|14802.5|14800.5|14802.1|14800.1|14802.6|14800.6|14802|14800|10
1649212460000|2022-04-06 02:34:20|14802.2|14800.2|14801.5|14799.5|14802.2|14800.2|14800.7|14798.7|12
1649212470000|2022-04-06 02:34:30|14801.6|14799.6|14801|14799|14802|14800|14800.8|14798.8|5
1649212480000|2022-04-06 02:34:40|14801.3|14799.3|14802|14800|14802.5|14800.5|14800.6|14798.6|10
1649212490000|2022-04-06 02:34:50|14802.1|14800.1|14802.5|14800.5|14802.5|14800.5|14801.8|14799.8|3
1649212500000|2022-04-06 02:35:00|14802.6|14800.6|14802.3|14800.3|14803|14801|14802.1|14800.1|6
1649212510000|2022-04-06 02:35:10|14802.2|14800.2|14803.8|14801.8|14804|14802|14802.2|14800.2|22
1649212520000|2022-04-06 02:35:20|14803.7|14801.7|14801.6|14799.6|14803.7|14801.7|14801.5|14799.5|10
1649212530000|2022-04-06 02:35:30|14801.5|14799.5|14802.1|14800.1|14802.2|14800.2|14801.2|14799.2|3
1649212540000|2022-04-06 02:35:40|14802|14800|14802.3|14800.3|14802.3|14800.3|14802|14800|3
1649212550000|2022-04-06 02:35:50|14802.2|14800.2|14802.1|14800.1|14802.3|14800.3|14802.1|14800.1|0
1649212560000|2022-04-06 02:36:00|14802|14800|14802.6|14800.6|14802.7|14800.7|14801.8|14799.8|6
1649212570000|2022-04-06 02:36:10|14802.5|14800.5|14802.3|14800.3|14802.5|14800.5|14802|14800|0
1649212580000|2022-04-06 02:36:20|14802.2|14800.2|14803.2|14801.2|14803.7|14801.7|14802.1|14800.1|13
1649212590000|2022-04-06 02:36:30|14803.1|14801.1|14803.1|14801.1|14803.3|14801.3|14802.1|14800.1|9
1649212600000|2022-04-06 02:36:40|14803.2|14801.2|14803.5|14801.5|14803.7|14801.7|14803.1|14801.1|2
1649212610000|2022-04-06 02:36:50|14803.6|14801.6|14803.6|14801.6|14803.8|14801.8|14803.3|14801.3|3
1649212620000|2022-04-06 02:37:00|14803.7|14801.7|14803.5|14801.5|14803.7|14801.7|14803.1|14801.1|3
1649212630000|2022-04-06 02:37:10|14803.3|14801.3|14803.6|14801.6|14804|14802|14803.2|14801.2|9
1649212640000|2022-04-06 02:37:20|14803.5|14801.5|14803.6|14801.6|14803.6|14801.6|14803.5|14801.5|3
1649212650000|2022-04-06 02:37:30|14803.5|14801.5|14803.6|14801.6|14803.6|14801.6|14803.5|14801.5|0
1649212660000|2022-04-06 02:37:40|14803.5|14801.5|14803.6|14801.6|14803.6|14801.6|14803.5|14801.5|1
1649212680000|2022-04-06 02:38:00|14803.5|14801.5|14803.7|14801.7|14803.8|14801.8|14803.5|14801.5|2
1649212690000|2022-04-06 02:38:10|14803.6|14801.6|14804.3|14802.3|14804.6|14802.6|14803.6|14801.6|16
1649212700000|2022-04-06 02:38:20|14804.2|14802.2|14803.7|14801.7|14804.3|14802.3|14803.3|14801.3|16
1649212710000|2022-04-06 02:38:30|14803.6|14801.6|14803.3|14801.3|14803.7|14801.7|14803.2|14801.2|3
1649212720000|2022-04-06 02:38:40|14803.5|14801.5|14804.3|14802.3|14804.5|14802.5|14803.3|14801.3|1
1649212730000|2022-04-06 02:38:50|14804.5|14802.5|14804.1|14802.1|14804.5|14802.5|14803.6|14801.6|3
1649212740000|2022-04-06 02:39:00|14804|14802|14803.8|14801.8|14804.6|14802.6|14803.8|14801.8|4
1649212750000|2022-04-06 02:39:10|14804|14802|14803.6|14801.6|14804|14802|14803.6|14801.6|3
1649212770000|2022-04-06 02:39:30|14803.8|14801.8|14803.6|14801.6|14803.8|14801.8|14802.8|14800.8|8
1649212780000|2022-04-06 02:39:40|14803.7|14801.7|14803.8|14801.8|14804|14802|14803.7|14801.7|2
1649212790000|2022-04-06 02:39:50|14803.7|14801.7|14803.3|14801.3|14803.8|14801.8|14803.3|14801.3|0
1649212800000|2022-04-06 02:40:00|14803.1|14801.1|14802.8|14800.8|14803.3|14801.3|14802.6|14800.6|4
1649212810000|2022-04-06 02:40:10|14803.6|14801.6|14803.2|14801.2|14803.7|14801.7|14803.2|14801.2|11
1649212820000|2022-04-06 02:40:20|14803.1|14801.1|14803.7|14801.7|14803.7|14801.7|14802.8|14800.8|4
1649212830000|2022-04-06 02:40:30|14803.6|14801.6|14803|14801|14803.8|14801.8|14802.6|14800.6|4
1649212840000|2022-04-06 02:40:40|14802.8|14800.8|14803.2|14801.2|14803.7|14801.7|14802.8|14800.8|1
1649212850000|2022-04-06 02:40:50|14803.3|14801.3|14803.2|14801.2|14803.5|14801.5|14803.1|14801.1|0
1649212860000|2022-04-06 02:41:00|14803.1|14801.1|14802.8|14800.8|14803.3|14801.3|14802.8|14800.8|1
1649212870000|2022-04-06 02:41:10|14802.7|14800.7|14802.2|14800.2|14802.8|14800.8|14801.8|14799.8|5
1649212880000|2022-04-06 02:41:20|14802|14800|14802.7|14800.7|14803|14801|14802|14800|4
1649212890000|2022-04-06 02:41:30|14802.6|14800.6|14802.5|14800.5|14802.8|14800.8|14802.2|14800.2|2
1649212900000|2022-04-06 02:41:40|14802.7|14800.7|14803.6|14801.6|14803.7|14801.7|14802.5|14800.5|5
1649212910000|2022-04-06 02:41:50|14803.7|14801.7|14803.6|14801.6|14803.7|14801.7|14803.5|14801.5|1
1649212920000|2022-04-06 02:42:00|14803.7|14801.7|14803.6|14801.6|14803.7|14801.7|14803.6|14801.6|1
1649212930000|2022-04-06 02:42:10|14803.7|14801.7|14802.7|14800.7|14803.7|14801.7|14801.8|14799.8|9
1649212940000|2022-04-06 02:42:20|14802.6|14800.6|14801.7|14799.7|14802.7|14800.7|14801.6|14799.6|7
1649212950000|2022-04-06 02:42:30|14801.8|14799.8|14801.3|14799.3|14801.8|14799.8|14801.2|14799.2|3
1649212960000|2022-04-06 02:42:40|14801.2|14799.2|14800.5|14798.5|14801.5|14799.5|14800.3|14798.3|25
1649212970000|2022-04-06 02:42:50|14800.3|14798.3|14798.6|14796.6|14800.3|14798.3|14798|14796|78
1649212980000|2022-04-06 02:43:00|14798.5|14796.5|14798.7|14796.7|14798.7|14796.7|14797.8|14795.8|21
1649212990000|2022-04-06 02:43:10|14798.6|14796.6|14799.3|14797.3|14799.3|14797.3|14798.6|14796.6|4
1649213000000|2022-04-06 02:43:20|14799.2|14797.2|14799.6|14797.6|14799.6|14797.6|14798.8|14796.8|9
1649213010000|2022-04-06 02:43:30|14799.7|14797.7|14798.1|14796.1|14799.8|14797.8|14797.7|14795.7|27
1649213020000|2022-04-06 02:43:40|14798.2|14796.2|14797.6|14795.6|14798.3|14796.3|14796.5|14794.5|41
1649213030000|2022-04-06 02:43:50|14797.5|14795.5|14798.5|14796.5|14798.6|14796.6|14797.5|14795.5|7
1649213040000|2022-04-06 02:44:00|14798.8|14796.8|14797.3|14795.3|14799.2|14797.2|14797.1|14795.1|41
1649213050000|2022-04-06 02:44:10|14797.5|14795.5|14798.8|14796.8|14799.1|14797.1|14797.3|14795.3|36
1649213060000|2022-04-06 02:44:20|14799|14797|14797|14795|14799.1|14797.1|14797|14795|12
1649213070000|2022-04-06 02:44:30|14797.1|14795.1|14796.8|14794.8|14797.1|14795.1|14796.2|14794.2|4
1649213080000|2022-04-06 02:44:40|14796.7|14794.7|14796.6|14794.6|14797.1|14795.1|14796.5|14794.5|27
1649213090000|2022-04-06 02:44:50|14796.7|14794.7|14797.8|14795.8|14797.8|14795.8|14796.7|14794.7|4
1649213100000|2022-04-06 02:45:00|14797.7|14795.7|14797.8|14795.8|14798.2|14796.2|14797.6|14795.6|7
1649213110000|2022-04-06 02:45:10|14797.7|14795.7|14797.6|14795.6|14797.8|14795.8|14797.5|14795.5|1
1649213120000|2022-04-06 02:45:20|14797.7|14795.7|14798.1|14796.1|14798.2|14796.2|14797.6|14795.6|1
1649213130000|2022-04-06 02:45:30|14798.2|14796.2|14797.5|14795.5|14798.2|14796.2|14797.5|14795.5|5
1649213140000|2022-04-06 02:45:40|14797.6|14795.6|14796.7|14794.7|14797.6|14795.6|14796.5|14794.5|6
1649213150000|2022-04-06 02:45:50|14796.8|14794.8|14796.7|14794.7|14797.2|14795.2|14796.6|14794.6|2
1649213160000|2022-04-06 02:46:00|14796.6|14794.6|14796.1|14794.1|14796.7|14794.7|14796|14794|9
1649213170000|2022-04-06 02:46:10|14796.3|14794.3|14796.3|14794.3|14796.6|14794.6|14795.5|14793.5|6
1649213180000|2022-04-06 02:46:20|14796.5|14794.5|14796.5|14794.5|14796.6|14794.6|14796.2|14794.2|9
1649213190000|2022-04-06 02:46:30|14796.6|14794.6|14797|14795|14797.1|14795.1|14796.6|14794.6|11
1649213200000|2022-04-06 02:46:40|14796.8|14794.8|14797.1|14795.1|14797.2|14795.2|14796.7|14794.7|3
1649213210000|2022-04-06 02:46:50|14797.2|14795.2|14797.1|14795.1|14797.2|14795.2|14797.1|14795.1|1
1649213220000|2022-04-06 02:47:00|14797.2|14795.2|14795.8|14793.8|14797.2|14795.2|14795.8|14793.8|11
1649213230000|2022-04-06 02:47:10|14796|14794|14796.2|14794.2|14796.2|14794.2|14795.8|14793.8|0
1649213240000|2022-04-06 02:47:20|14796.8|14794.8|14796.3|14794.3|14796.8|14794.8|14796.3|14794.3|3
1649213250000|2022-04-06 02:47:30|14796.5|14794.5|14795.8|14793.8|14796.6|14794.6|14795.8|14793.8|2
1649213260000|2022-04-06 02:47:40|14796|14794|14796.5|14794.5|14796.5|14794.5|14795.7|14793.7|4
1649213270000|2022-04-06 02:47:50|14796.1|14794.1|14796.1|14794.1|14796.1|14794.1|14795.7|14793.7|15
1649213280000|2022-04-06 02:48:00|14796.2|14794.2|14794.3|14792.3|14796.3|14794.3|14794.3|14792.3|29
1649213290000|2022-04-06 02:48:10|14794.5|14792.5|14795|14793|14795.5|14793.5|14794.2|14792.2|4
1649213300000|2022-04-06 02:48:20|14795.1|14793.1|14794|14792|14795.3|14793.3|14794|14792|6
1649213310000|2022-04-06 02:48:30|14794.1|14792.1|14793.1|14791.1|14794.1|14792.1|14792.7|14790.7|31
1649213320000|2022-04-06 02:48:40|14793|14791|14792.8|14790.8|14793|14791|14792.7|14790.7|3
1649213330000|2022-04-06 02:48:50|14793|14791|14792.8|14790.8|14793.6|14791.6|14792.7|14790.7|12
1649213340000|2022-04-06 02:49:00|14793|14791|14792.8|14790.8|14793|14791|14792.7|14790.7|3
1649213350000|2022-04-06 02:49:10|14792.7|14790.7|14792.5|14790.5|14792.8|14790.8|14792.2|14790.2|5
1649213360000|2022-04-06 02:49:20|14792.2|14790.2|14792.2|14790.2|14792.3|14790.3|14791.8|14789.8|12
1649213370000|2022-04-06 02:49:30|14792.1|14790.1|14792|14790|14792.1|14790.1|14791.7|14789.7|4
1649213380000|2022-04-06 02:49:40|14791.8|14789.8|14791.8|14789.8|14792.1|14790.1|14791.6|14789.6|6
1649213390000|2022-04-06 02:49:50|14792.1|14790.1|14793.3|14791.3|14794.2|14792.2|14792.1|14790.1|17
1649213400000|2022-04-06 02:50:00|14793.5|14791.5|14792.8|14790.8|14793.5|14791.5|14792.7|14790.7|2
1649213410000|2022-04-06 02:50:10|14793|14791|14793.6|14791.6|14794.1|14792.1|14792.8|14790.8|9
1649213420000|2022-04-06 02:50:20|14793.5|14791.5|14794.5|14792.5|14794.5|14792.5|14793.3|14791.3|3
1649213430000|2022-04-06 02:50:30|14794.6|14792.6|14794.3|14792.3|14794.6|14792.6|14794.1|14792.1|9
1649213440000|2022-04-06 02:50:40|14794.5|14792.5|14794.8|14792.8|14794.8|14792.8|14794.1|14792.1|3
1649213450000|2022-04-06 02:50:50|14794.7|14792.7|14794.3|14792.3|14795.2|14793.2|14794.2|14792.2|4
1649213460000|2022-04-06 02:51:00|14794.2|14792.2|14794.6|14792.6|14795.1|14793.1|14794.2|14792.2|2
1649213470000|2022-04-06 02:51:10|14794.5|14792.5|14794.3|14792.3|14794.5|14792.5|14794|14792|1
1649213480000|2022-04-06 02:51:20|14794.2|14792.2|14793.3|14791.3|14794.3|14792.3|14793.3|14791.3|4
1649213490000|2022-04-06 02:51:30|14793.2|14791.2|14793.6|14791.6|14794|14792|14793|14791|2
1649213500000|2022-04-06 02:51:40|14793.7|14791.7|14794.3|14792.3|14794.3|14792.3|14793.6|14791.6|0
1649213510000|2022-04-06 02:51:50|14794.2|14792.2|14795|14793|14795.1|14793.1|14794.1|14792.1|5
1649213520000|2022-04-06 02:52:00|14795.1|14793.1|14794.7|14792.7|14795.1|14793.1|14794.5|14792.5|3
1649213530000|2022-04-06 02:52:10|14794.2|14792.2|14793.6|14791.6|14794.3|14792.3|14793.6|14791.6|2
1649213540000|2022-04-06 02:52:20|14793.5|14791.5|14793.6|14791.6|14793.6|14791.6|14793.5|14791.5|1
1649213550000|2022-04-06 02:52:30|14793.7|14791.7|14793|14791|14793.7|14791.7|14793|14791|3
1649213560000|2022-04-06 02:52:40|14792.6|14790.6|14793.6|14791.6|14793.7|14791.7|14792.6|14790.6|4
1649213570000|2022-04-06 02:52:50|14793.7|14791.7|14794.6|14792.6|14794.6|14792.6|14793.6|14791.6|5
1649213580000|2022-04-06 02:53:00|14794.5|14792.5|14795|14793|14795.1|14793.1|14794.3|14792.3|2
1649213590000|2022-04-06 02:53:10|14795.1|14793.1|14795|14793|14795.1|14793.1|14794.8|14792.8|5
1649213600000|2022-04-06 02:53:20|14795.1|14793.1|14794.6|14792.6|14795.2|14793.2|14794.6|14792.6|0
1649213610000|2022-04-06 02:53:30|14794.7|14792.7|14794.6|14792.6|14794.8|14792.8|14794.6|14792.6|0
1649213620000|2022-04-06 02:53:40|14794.7|14792.7|14795|14793|14795.2|14793.2|14794.5|14792.5|6
1649213630000|2022-04-06 02:53:50|14794.8|14792.8|14794.5|14792.5|14795|14793|14794.5|14792.5|1
1649213640000|2022-04-06 02:54:00|14794.6|14792.6|14795.1|14793.1|14795.6|14793.6|14794.5|14792.5|1
1649213650000|2022-04-06 02:54:10|14795.2|14793.2|14796.5|14794.5|14796.7|14794.7|14795.2|14793.2|4
1649213660000|2022-04-06 02:54:20|14796.3|14794.3|14796.3|14794.3|14796.8|14794.8|14796.3|14794.3|2
1649213670000|2022-04-06 02:54:30|14796.5|14794.5|14796.7|14794.7|14797.1|14795.1|14796.3|14794.3|2
1649213680000|2022-04-06 02:54:40|14796.6|14794.6|14796.6|14794.6|14796.7|14794.7|14796.6|14794.6|0
1649213690000|2022-04-06 02:54:50|14796.7|14794.7|14796.8|14794.8|14797|14795|14796.3|14794.3|6
1649213700000|2022-04-06 02:55:00|14797|14795|14796.8|14794.8|14797.1|14795.1|14796.7|14794.7|8
1649213710000|2022-04-06 02:55:10|14797|14795|14796.8|14794.8|14797.1|14795.1|14796.6|14794.6|1
1649213720000|2022-04-06 02:55:20|14797|14795|14797.2|14795.2|14797.2|14795.2|14796.8|14794.8|4
1649213730000|2022-04-06 02:55:30|14797.1|14795.1|14796.7|14794.7|14797.1|14795.1|14796.6|14794.6|3
1649213740000|2022-04-06 02:55:40|14796.8|14794.8|14796.3|14794.3|14797.1|14795.1|14796.3|14794.3|8
1649213750000|2022-04-06 02:55:50|14796.1|14794.1|14795.7|14793.7|14796.5|14794.5|14795.7|14793.7|2
1649213760000|2022-04-06 02:56:00|14795.8|14793.8|14795.8|14793.8|14796|14794|14795.7|14793.7|5
1649213770000|2022-04-06 02:56:10|14796|14794|14796.5|14794.5|14797|14795|14795.8|14793.8|1
1649213780000|2022-04-06 02:56:20|14796.6|14794.6|14795.6|14793.6|14796.7|14794.7|14795.3|14793.3|13
1649213790000|2022-04-06 02:56:30|14795.5|14793.5|14794.6|14792.6|14795.6|14793.6|14794.3|14792.3|36
1649213800000|2022-04-06 02:56:40|14794.7|14792.7|14795.8|14793.8|14796.3|14794.3|14794.7|14792.7|5
1649213810000|2022-04-06 02:56:50|14796|14794|14795|14793|14796.1|14794.1|14795|14793|1
1649213820000|2022-04-06 02:57:00|14794.8|14792.8|14794.3|14792.3|14794.8|14792.8|14794.3|14792.3|2
1649213830000|2022-04-06 02:57:10|14794.5|14792.5|14795.1|14793.1|14795.3|14793.3|14794.5|14792.5|3
1649213840000|2022-04-06 02:57:20|14795.3|14793.3|14794.7|14792.7|14795.5|14793.5|14794.7|14792.7|8
1649213850000|2022-04-06 02:57:30|14794.8|14792.8|14795.2|14793.2|14795.2|14793.2|14794.8|14792.8|1
1649213860000|2022-04-06 02:57:40|14795.1|14793.1|14795.1|14793.1|14795.1|14793.1|14795|14793|1
1649213870000|2022-04-06 02:57:50|14795|14793|14795.6|14793.6|14795.6|14793.6|14795|14793|4
1649213880000|2022-04-06 02:58:00|14795.7|14793.7|14795.6|14793.6|14795.8|14793.8|14795.5|14793.5|2
1649213890000|2022-04-06 02:58:10|14795.3|14793.3|14795.3|14793.3|14795.5|14793.5|14795|14793|2
1649213900000|2022-04-06 02:58:20|14795.5|14793.5|14795.6|14793.6|14795.8|14793.8|14795.3|14793.3|0
1649213910000|2022-04-06 02:58:30|14795.5|14793.5|14795.5|14793.5|14795.8|14793.8|14795.3|14793.3|1
1649213920000|2022-04-06 02:58:40|14795.6|14793.6|14795.5|14793.5|14795.7|14793.7|14795.1|14793.1|4
1649213930000|2022-04-06 02:58:50|14795.6|14793.6|14795.7|14793.7|14795.7|14793.7|14795.2|14793.2|0
1649213940000|2022-04-06 02:59:00|14795.6|14793.6|14796.1|14794.1|14796.2|14794.2|14795.3|14793.3|4
1649213950000|2022-04-06 02:59:10|14796.3|14794.3|14795.8|14793.8|14796.3|14794.3|14795.8|14793.8|4
1649213960000|2022-04-06 02:59:20|14796.1|14794.1|14796.2|14794.2|14796.2|14794.2|14796|14794|0
1649213970000|2022-04-06 02:59:30|14796.3|14794.3|14796.1|14794.1|14796.6|14794.6|14796.1|14794.1|6
1649213980000|2022-04-06 02:59:40|14796|14794|14796.5|14794.5|14796.5|14794.5|14795.8|14793.8|3
1649213990000|2022-04-06 02:59:50|14796.6|14794.6|14797|14795|14797|14795|14796.6|14794.6|3
1649214000000|2022-04-06 03:00:00|14797.2|14795.2|14795.8|14793.8|14798|14796|14795.8|14793.8|73
1649214010000|2022-04-06 03:00:10|14796|14794|14796.3|14794.3|14796.3|14794.3|14796|14794|4
1649214020000|2022-04-06 03:00:20|14796.6|14794.6|14798.1|14796.1|14798.1|14796.1|14796.6|14794.6|8
1649214030000|2022-04-06 03:00:30|14798|14796|14797.8|14795.8|14798.1|14796.1|14797.2|14795.2|4
1649214040000|2022-04-06 03:00:40|14797.3|14795.3|14798.1|14796.1|14798.2|14796.2|14797.3|14795.3|4
1649214050000|2022-04-06 03:00:50|14798|14796|14798.5|14796.5|14798.5|14796.5|14797.7|14795.7|2
1649214060000|2022-04-06 03:01:00|14798.6|14796.6|14797.8|14795.8|14799.3|14797.3|14797.8|14795.8|16
1649214070000|2022-04-06 03:01:10|14797.7|14795.7|14798.1|14796.1|14798.6|14796.6|14797.5|14795.5|11
1649214080000|2022-04-06 03:01:20|14797.8|14795.8|14798.6|14796.6|14799.2|14797.2|14797.8|14795.8|24
1649214090000|2022-04-06 03:01:30|14798.7|14796.7|14800.3|14798.3|14800.3|14798.3|14798.7|14796.7|9
1649214100000|2022-04-06 03:01:40|14800.2|14798.2|14800.3|14798.3|14800.3|14798.3|14799.1|14797.1|26
1649214110000|2022-04-06 03:01:50|14800.1|14798.1|14800.2|14798.2|14800.2|14798.2|14799.8|14797.8|8
1649214120000|2022-04-06 03:02:00|14800.1|14798.1|14800.2|14798.2|14800.7|14798.7|14799.7|14797.7|8
1649214130000|2022-04-06 03:02:10|14800.3|14798.3|14800.6|14798.6|14801|14799|14800.3|14798.3|1
1649214140000|2022-04-06 03:02:20|14800.8|14798.8|14802.3|14800.3|14802.3|14800.3|14800.6|14798.6|17
1649214150000|2022-04-06 03:02:30|14802.1|14800.1|14802.8|14800.8|14802.8|14800.8|14801.6|14799.6|19
1649214160000|2022-04-06 03:02:40|14802.7|14800.7|14803.6|14801.6|14803.8|14801.8|14802.6|14800.6|25
1649214170000|2022-04-06 03:02:50|14803.7|14801.7|14804.1|14802.1|14804.7|14802.7|14803.6|14801.6|12
1649214180000|2022-04-06 03:03:00|14803.8|14801.8|14803.5|14801.5|14804.1|14802.1|14802.8|14800.8|33
1649214190000|2022-04-06 03:03:10|14803.3|14801.3|14803.3|14801.3|14803.5|14801.5|14803|14801|5
1649214200000|2022-04-06 03:03:20|14803.5|14801.5|14803.5|14801.5|14803.5|14801.5|14803|14801|6
1649214210000|2022-04-06 03:03:30|14803.3|14801.3|14803.1|14801.1|14803.3|14801.3|14802.8|14800.8|1
1649214220000|2022-04-06 03:03:40|14803.3|14801.3|14803.1|14801.1|14803.3|14801.3|14802.8|14800.8|3
1649214230000|2022-04-06 03:03:50|14803.2|14801.2|14804|14802|14804|14802|14803.1|14801.1|7
1649214240000|2022-04-06 03:04:00|14803.8|14801.8|14803.5|14801.5|14803.8|14801.8|14803.3|14801.3|3
1649214250000|2022-04-06 03:04:10|14803.2|14801.2|14802.8|14800.8|14803.2|14801.2|14802.8|14800.8|2
1649214260000|2022-04-06 03:04:20|14802.7|14800.7|14802|14800|14802.8|14800.8|14802|14800|8
1649214270000|2022-04-06 03:04:30|14802.1|14800.1|14801.3|14799.3|14802.1|14800.1|14801.1|14799.1|3
1649214280000|2022-04-06 03:04:40|14801.5|14799.5|14801.8|14799.8|14802.1|14800.1|14801.2|14799.2|3
1649214290000|2022-04-06 03:04:50|14801.6|14799.6|14801.7|14799.7|14801.7|14799.7|14801.3|14799.3|3
1649214300000|2022-04-06 03:05:00|14801.6|14799.6|14801.3|14799.3|14802|14800|14801.2|14799.2|15
1649214310000|2022-04-06 03:05:10|14801.2|14799.2|14803.2|14801.2|14803.6|14801.6|14801|14799|27
1649214320000|2022-04-06 03:05:20|14803.1|14801.1|14802.3|14800.3|14803.1|14801.1|14802.1|14800.1|5
1649214330000|2022-04-06 03:05:30|14802.2|14800.2|14802.1|14800.1|14802.3|14800.3|14801.6|14799.6|9
1649214340000|2022-04-06 03:05:40|14802.2|14800.2|14801.8|14799.8|14802.3|14800.3|14801.8|14799.8|2
1649214350000|2022-04-06 03:05:50|14802|14800|14801.8|14799.8|14802|14800|14801.7|14799.7|7
1649214360000|2022-04-06 03:06:00|14801.7|14799.7|14800.8|14798.8|14801.8|14799.8|14800.7|14798.7|4
1649214370000|2022-04-06 03:06:10|14800.7|14798.7|14802.2|14800.2|14802.3|14800.3|14800.7|14798.7|5
1649214380000|2022-04-06 03:06:20|14802.1|14800.1|14802.3|14800.3|14802.6|14800.6|14802.1|14800.1|3
1649214390000|2022-04-06 03:06:30|14802.2|14800.2|14802|14800|14802.3|14800.3|14801.6|14799.6|2
1649214400000|2022-04-06 03:06:40|14802.1|14800.1|14802.1|14800.1|14802.2|14800.2|14801.7|14799.7|0
1649214410000|2022-04-06 03:06:50|14802.2|14800.2|14801.7|14799.7|14802.3|14800.3|14801.7|14799.7|0
1649214420000|2022-04-06 03:07:00|14802.1|14800.1|14802.2|14800.2|14802.3|14800.3|14801.8|14799.8|3
1649214430000|2022-04-06 03:07:10|14802.1|14800.1|14802.3|14800.3|14802.5|14800.5|14802|14800|0
1649214440000|2022-04-06 03:07:20|14802.2|14800.2|14802.6|14800.6|14802.8|14800.8|14802.2|14800.2|16
1649214450000|2022-04-06 03:07:30|14802.7|14800.7|14802.6|14800.6|14802.7|14800.7|14802.6|14800.6|1
1649214460000|2022-04-06 03:07:40|14802.5|14800.5|14802.1|14800.1|14802.7|14800.7|14802.1|14800.1|9
1649214470000|2022-04-06 03:07:50|14802.2|14800.2|14803.1|14801.1|14803.1|14801.1|14802.1|14800.1|4
1649214480000|2022-04-06 03:08:00|14803|14801|14802|14800|14803.1|14801.1|14801.8|14799.8|9
1649214490000|2022-04-06 03:08:10|14801.8|14799.8|14801.2|14799.2|14802|14800|14801|14799|8
1649214500000|2022-04-06 03:08:20|14801.3|14799.3|14800.8|14798.8|14801.5|14799.5|14800.7|14798.7|1
1649214510000|2022-04-06 03:08:30|14801|14799|14801.3|14799.3|14801.3|14799.3|14801|14799|0
1649214520000|2022-04-06 03:08:40|14801.2|14799.2|14802.1|14800.1|14802.1|14800.1|14801.2|14799.2|1
1649214530000|2022-04-06 03:08:50|14801.5|14799.5|14802|14800|14802.3|14800.3|14801.5|14799.5|5
1649214540000|2022-04-06 03:09:00|14802.1|14800.1|14802.8|14800.8|14803|14801|14802.1|14800.1|6
1649214550000|2022-04-06 03:09:10|14803|14801|14802.7|14800.7|14803|14801|14802.6|14800.6|3
1649214560000|2022-04-06 03:09:20|14802.8|14800.8|14802.7|14800.7|14803|14801|14802.7|14800.7|0
1649214570000|2022-04-06 03:09:30|14802.8|14800.8|14802.7|14800.7|14803|14801|14802.7|14800.7|0
1649214580000|2022-04-06 03:09:40|14802.8|14800.8|14802.6|14800.6|14802.8|14800.8|14802.3|14800.3|3
1649214590000|2022-04-06 03:09:50|14802.3|14800.3|14802.6|14800.6|14802.7|14800.7|14802.3|14800.3|1
1649214600000|2022-04-06 03:10:00|14802.7|14800.7|14804.5|14802.5|14806.8|14804.8|14802.6|14800.6|60
1649214610000|2022-04-06 03:10:10|14804.6|14802.6|14805.2|14803.2|14805.8|14803.8|14804.6|14802.6|8
1649214620000|2022-04-06 03:10:20|14805|14803|14804.6|14802.6|14806|14804|14804.2|14802.2|12
1649214630000|2022-04-06 03:10:30|14804.7|14802.7|14804.8|14802.8|14804.8|14802.8|14804.6|14802.6|1
1649214640000|2022-04-06 03:10:40|14804.7|14802.7|14805.5|14803.5|14805.7|14803.7|14804.6|14802.6|0
1649214650000|2022-04-06 03:10:50|14805.6|14803.6|14805.1|14803.1|14805.7|14803.7|14805|14803|1
1649214660000|2022-04-06 03:11:00|14805.5|14803.5|14805.6|14803.6|14805.7|14803.7|14805|14803|4
1649214670000|2022-04-06 03:11:10|14805.7|14803.7|14805.2|14803.2|14805.8|14803.8|14805.1|14803.1|3
1649214680000|2022-04-06 03:11:20|14805.1|14803.1|14804.6|14802.6|14805.2|14803.2|14804.6|14802.6|3
1649214690000|2022-04-06 03:11:30|14804.5|14802.5|14803.7|14801.7|14804.6|14802.6|14803.7|14801.7|8
1649214700000|2022-04-06 03:11:40|14803.5|14801.5|14804.2|14802.2|14804.5|14802.5|14803.5|14801.5|5
1649214710000|2022-04-06 03:11:50|14804.1|14802.1|14803.6|14801.6|14804.2|14802.2|14803.6|14801.6|1
1649214720000|2022-04-06 03:12:00|14803.3|14801.3|14801.3|14799.3|14803.3|14801.3|14801.3|14799.3|22
1649214730000|2022-04-06 03:12:10|14801.7|14799.7|14800.3|14798.3|14802.1|14800.1|14799.8|14797.8|12
1649214740000|2022-04-06 03:12:20|14800.2|14798.2|14801.1|14799.1|14801.5|14799.5|14800.1|14798.1|6
1649214750000|2022-04-06 03:12:30|14801.2|14799.2|14801.2|14799.2|14802.1|14800.1|14801|14799|7
1649214760000|2022-04-06 03:12:40|14802.1|14800.1|14801.3|14799.3|14802.1|14800.1|14801.1|14799.1|5
1649214770000|2022-04-06 03:12:50|14801.2|14799.2|14801|14799|14801.3|14799.3|14800.3|14798.3|4
1649214780000|2022-04-06 03:13:00|14801.1|14799.1|14801.6|14799.6|14801.7|14799.7|14800.8|14798.8|1
1649214790000|2022-04-06 03:13:10|14801.5|14799.5|14800.8|14798.8|14801.7|14799.7|14800.8|14798.8|9
1649214800000|2022-04-06 03:13:20|14800.7|14798.7|14799.7|14797.7|14800.7|14798.7|14799.2|14797.2|9
1649214810000|2022-04-06 03:13:30|14799.8|14797.8|14799.6|14797.6|14799.8|14797.8|14799.5|14797.5|2
1649214820000|2022-04-06 03:13:40|14799|14797|14798.5|14796.5|14799.6|14797.6|14798.5|14796.5|32
1649214830000|2022-04-06 03:13:50|14798.3|14796.3|14799.2|14797.2|14799.2|14797.2|14798.1|14796.1|12
1649214840000|2022-04-06 03:14:00|14799.1|14797.1|14799.8|14797.8|14800.1|14798.1|14799.1|14797.1|3
1649214850000|2022-04-06 03:14:10|14800|14798|14799.8|14797.8|14800.1|14798.1|14799.8|14797.8|3
1649214860000|2022-04-06 03:14:20|14800|14798|14800.6|14798.6|14801.5|14799.5|14799.8|14797.8|10
1649214870000|2022-04-06 03:14:30|14800.7|14798.7|14800.3|14798.3|14800.8|14798.8|14800|14798|5
1649214880000|2022-04-06 03:14:40|14800.5|14798.5|14800.5|14798.5|14800.5|14798.5|14800.3|14798.3|2
1649214890000|2022-04-06 03:14:50|14800.3|14798.3|14800.5|14798.5|14800.5|14798.5|14800.3|14798.3|1
1649214900000|2022-04-06 03:15:00|14800.6|14798.6|14800.1|14798.1|14800.6|14798.6|14800|14798|6
1649214910000|2022-04-06 03:15:10|14800.2|14798.2|14799.3|14797.3|14800.3|14798.3|14799.3|14797.3|2
1649214920000|2022-04-06 03:15:20|14799.2|14797.2|14799.3|14797.3|14800|14798|14798.8|14796.8|5
1649214930000|2022-04-06 03:15:30|14799.5|14797.5|14799.8|14797.8|14800.3|14798.3|14799.3|14797.3|0
1649214940000|2022-04-06 03:15:40|14799.7|14797.7|14800.2|14798.2|14800.5|14798.5|14799.7|14797.7|3
1649214950000|2022-04-06 03:15:50|14800.3|14798.3|14800.8|14798.8|14800.8|14798.8|14800|14798|9
1649214960000|2022-04-06 03:16:00|14801.2|14799.2|14800.5|14798.5|14801.5|14799.5|14800.5|14798.5|6
1649214970000|2022-04-06 03:16:10|14800.3|14798.3|14800.2|14798.2|14800.7|14798.7|14800|14798|2
1649214980000|2022-04-06 03:16:20|14800.1|14798.1|14798.8|14796.8|14800.1|14798.1|14798.7|14796.7|3
1649214990000|2022-04-06 03:16:30|14799.2|14797.2|14799|14797|14799.7|14797.7|14798.8|14796.8|1
1649215000000|2022-04-06 03:16:40|14799.1|14797.1|14799|14797|14799.6|14797.6|14798.8|14796.8|11
1649215010000|2022-04-06 03:16:50|14799.1|14797.1|14798.8|14796.8|14799.1|14797.1|14798.7|14796.7|5
1649215020000|2022-04-06 03:17:00|14799|14797|14799.3|14797.3|14799.3|14797.3|14798.8|14796.8|1
1649215030000|2022-04-06 03:17:10|14799.5|14797.5|14799.7|14797.7|14800.3|14798.3|14799.5|14797.5|3
1649215040000|2022-04-06 03:17:20|14799.8|14797.8|14800.2|14798.2|14800.2|14798.2|14799.6|14797.6|5
1649215050000|2022-04-06 03:17:30|14800.1|14798.1|14799.8|14797.8|14800.3|14798.3|14799.6|14797.6|0
1649215060000|2022-04-06 03:17:40|14799.7|14797.7|14800.5|14798.5|14800.5|14798.5|14799.7|14797.7|3
1649215070000|2022-04-06 03:17:50|14800.3|14798.3|14800.3|14798.3|14801.2|14799.2|14800.1|14798.1|4
1649215080000|2022-04-06 03:18:00|14800.2|14798.2|14799.8|14797.8|14800.5|14798.5|14799.1|14797.1|4
1649215090000|2022-04-06 03:18:10|14799.7|14797.7|14798.7|14796.7|14800.5|14798.5|14798.7|14796.7|1
1649215100000|2022-04-06 03:18:20|14798.8|14796.8|14799|14797|14799.8|14797.8|14798.2|14796.2|9
1649215110000|2022-04-06 03:18:30|14799.1|14797.1|14799|14797|14799.7|14797.7|14799|14797|1
1649215120000|2022-04-06 03:18:40|14798.8|14796.8|14799.2|14797.2|14799.6|14797.6|14798.7|14796.7|1
1649215130000|2022-04-06 03:18:50|14799|14797|14799.2|14797.2|14799.5|14797.5|14798.8|14796.8|1
1649215140000|2022-04-06 03:19:00|14800|14798|14800|14798|14800.7|14798.7|14799.5|14797.5|5
1649215150000|2022-04-06 03:19:10|14800.1|14798.1|14800.3|14798.3|14800.5|14798.5|14800|14798|11
1649215160000|2022-04-06 03:19:20|14800.2|14798.2|14800|14798|14800.3|14798.3|14799.8|14797.8|1
1649215170000|2022-04-06 03:19:30|14800.2|14798.2|14800.3|14798.3|14800.6|14798.6|14800.2|14798.2|1
1649215180000|2022-04-06 03:19:40|14800.2|14798.2|14800.3|14798.3|14800.5|14798.5|14800.2|14798.2|1
1649215190000|2022-04-06 03:19:50|14800.5|14798.5|14800.7|14798.7|14801.1|14799.1|14800.3|14798.3|2
1649215200000|2022-04-06 03:20:00|14800.6|14798.6|14800.5|14798.5|14801.1|14799.1|14800.2|14798.2|0
1649215210000|2022-04-06 03:20:10|14800.3|14798.3|14799.5|14797.5|14800.3|14798.3|14799.3|14797.3|4
1649215220000|2022-04-06 03:20:20|14799.3|14797.3|14799|14797|14799.7|14797.7|14798.6|14796.6|6
1649215230000|2022-04-06 03:20:30|14798.8|14796.8|14798.8|14796.8|14799.1|14797.1|14798.8|14796.8|2
1649215240000|2022-04-06 03:20:40|14799|14797|14798.7|14796.7|14799|14797|14798.7|14796.7|1
1649215250000|2022-04-06 03:20:50|14798.8|14796.8|14798.8|14796.8|14799|14797|14798.3|14796.3|1
1649215260000|2022-04-06 03:21:00|14798.7|14796.7|14797.5|14795.5|14799|14797|14797.2|14795.2|21
1649215270000|2022-04-06 03:21:10|14797.6|14795.6|14796.7|14794.7|14797.7|14795.7|14796.7|14794.7|15
1649215280000|2022-04-06 03:21:20|14796.8|14794.8|14797.6|14795.6|14798|14796|14796.5|14794.5|12
1649215290000|2022-04-06 03:21:30|14797.5|14795.5|14797.7|14795.7|14798|14796|14797.2|14795.2|15
1649215300000|2022-04-06 03:21:40|14798|14796|14797.6|14795.6|14798|14796|14797.5|14795.5|5
1649215310000|2022-04-06 03:21:50|14797.7|14795.7|14797.8|14795.8|14797.8|14795.8|14797.5|14795.5|1
1649215320000|2022-04-06 03:22:00|14797.7|14795.7|14797.6|14795.6|14797.8|14795.8|14797.5|14795.5|0
1649215330000|2022-04-06 03:22:10|14797.5|14795.5|14797.7|14795.7|14797.8|14795.8|14797.5|14795.5|0
1649215340000|2022-04-06 03:22:20|14797.8|14795.8|14797.8|14795.8|14798|14796|14797.8|14795.8|2
1649215350000|2022-04-06 03:22:30|14798|14796|14797.6|14795.6|14798|14796|14797.6|14795.6|8
1649215360000|2022-04-06 03:22:40|14797.5|14795.5|14796.8|14794.8|14797.7|14795.7|14796.6|14794.6|15
1649215370000|2022-04-06 03:22:50|14796.7|14794.7|14795.7|14793.7|14796.7|14794.7|14795|14793|14
1649215380000|2022-04-06 03:23:00|14795.6|14793.6|14796.6|14794.6|14796.7|14794.7|14795.6|14793.6|6
1649215390000|2022-04-06 03:23:10|14796.5|14794.5|14796.6|14794.6|14796.8|14794.8|14795.8|14793.8|0
1649215400000|2022-04-06 03:23:20|14796.8|14794.8|14796.5|14794.5|14796.8|14794.8|14796|14794|1
1649215410000|2022-04-06 03:23:30|14796.3|14794.3|14796.2|14794.2|14796.7|14794.7|14796.1|14794.1|0
1649215420000|2022-04-06 03:23:40|14796.3|14794.3|14795.7|14793.7|14796.5|14794.5|14795.7|14793.7|1
1649215430000|2022-04-06 03:23:50|14795.6|14793.6|14796.1|14794.1|14796.2|14794.2|14795.6|14793.6|2
1649215440000|2022-04-06 03:24:00|14796.2|14794.2|14795.5|14793.5|14796.2|14794.2|14795.3|14793.3|2
1649215450000|2022-04-06 03:24:10|14795.6|14793.6|14795.2|14793.2|14796.2|14794.2|14795.2|14793.2|2
1649215460000|2022-04-06 03:24:20|14795.3|14793.3|14796|14794|14796.1|14794.1|14795.3|14793.3|0
1649215470000|2022-04-06 03:24:30|14796.1|14794.1|14796|14794|14796.3|14794.3|14796|14794|2
1649215480000|2022-04-06 03:24:40|14796.1|14794.1|14795.6|14793.6|14796.1|14794.1|14795.6|14793.6|0
1649215490000|2022-04-06 03:24:50|14795.5|14793.5|14794.3|14792.3|14795.6|14793.6|14794.1|14792.1|11
1649215500000|2022-04-06 03:25:00|14794.2|14792.2|14793.7|14791.7|14794.3|14792.3|14793.7|14791.7|4
1649215510000|2022-04-06 03:25:10|14793.8|14791.8|14793.6|14791.6|14794.1|14792.1|14793.5|14791.5|7
1649215520000|2022-04-06 03:25:20|14793.7|14791.7|14794.5|14792.5|14794.6|14792.6|14793.7|14791.7|7
1649215530000|2022-04-06 03:25:30|14794.6|14792.6|14794.5|14792.5|14795|14793|14794.5|14792.5|0
1649215540000|2022-04-06 03:25:40|14794.6|14792.6|14795.6|14793.6|14795.6|14793.6|14794.5|14792.5|5
1649215550000|2022-04-06 03:25:50|14795.7|14793.7|14796|14794|14796|14794|14795.5|14793.5|2
1649215560000|2022-04-06 03:26:00|14795.8|14793.8|14795.7|14793.7|14796|14794|14795.7|14793.7|1
1649215570000|2022-04-06 03:26:10|14795.8|14793.8|14794.7|14792.7|14796|14794|14794.7|14792.7|6
1649215580000|2022-04-06 03:26:20|14794.8|14792.8|14795.7|14793.7|14796|14794|14794.8|14792.8|1
1649215590000|2022-04-06 03:26:30|14795.6|14793.6|14795.8|14793.8|14795.8|14793.8|14795.5|14793.5|1
1649215600000|2022-04-06 03:26:40|14796.8|14794.8|14796.7|14794.7|14797.1|14795.1|14796.7|14794.7|22
1649215610000|2022-04-06 03:26:50|14796.8|14794.8|14796.5|14794.5|14797|14795|14796.5|14794.5|0
1649215620000|2022-04-06 03:27:00|14796.3|14794.3|14796.8|14794.8|14796.8|14794.8|14796.2|14794.2|1
1649215630000|2022-04-06 03:27:10|14796.5|14794.5|14796.3|14794.3|14796.5|14794.5|14796|14794|1
1649215640000|2022-04-06 03:27:20|14796.2|14794.2|14796.6|14794.6|14796.6|14794.6|14796.2|14794.2|1
1649215650000|2022-04-06 03:27:30|14796|14794|14796.5|14794.5|14796.7|14794.7|14796|14794|2
1649215660000|2022-04-06 03:27:40|14796.6|14794.6|14797|14795|14797.3|14795.3|14796.5|14794.5|0
1649215670000|2022-04-06 03:27:50|14796.8|14794.8|14797.5|14795.5|14797.6|14795.6|14796.8|14794.8|3
1649215680000|2022-04-06 03:28:00|14797.6|14795.6|14797.3|14795.3|14797.6|14795.6|14797.3|14795.3|1
1649215690000|2022-04-06 03:28:10|14797.2|14795.2|14797.2|14795.2|14797.3|14795.3|14797.1|14795.1|1
1649215700000|2022-04-06 03:28:20|14797.3|14795.3|14796.7|14794.7|14797.3|14795.3|14796.7|14794.7|2
1649215710000|2022-04-06 03:28:30|14796.1|14794.1|14796.1|14794.1|14796.1|14794.1|14795.5|14793.5|16
1649215720000|2022-04-06 03:28:40|14795.8|14793.8|14796|14794|14796.3|14794.3|14795.8|14793.8|3
1649215730000|2022-04-06 03:28:50|14795.8|14793.8|14795.7|14793.7|14796.2|14794.2|14795.7|14793.7|1
1649215740000|2022-04-06 03:29:00|14795.6|14793.6|14795.7|14793.7|14796|14794|14795.3|14793.3|0
1649215750000|2022-04-06 03:29:10|14795.8|14793.8|14795.3|14793.3|14795.8|14793.8|14794.7|14792.7|7
1649215760000|2022-04-06 03:29:20|14795.5|14793.5|14796|14794|14796.5|14794.5|14795.5|14793.5|0
1649215770000|2022-04-06 03:29:30|14796.5|14794.5|14796.5|14794.5|14796.7|14794.7|14796.1|14794.1|9
1649215780000|2022-04-06 03:29:40|14796.3|14794.3|14796.6|14794.6|14796.6|14794.6|14796|14794|0
1649215790000|2022-04-06 03:29:50|14796.7|14794.7|14795.8|14793.8|14796.7|14794.7|14795.8|14793.8|4
1649215800000|2022-04-06 03:30:00|14795.7|14793.7|14796|14794|14796.6|14794.6|14795|14793|8
1649215810000|2022-04-06 03:30:10|14796.1|14794.1|14795.7|14793.7|14796.1|14794.1|14795.2|14793.2|5
1649215820000|2022-04-06 03:30:20|14796|14794|14796|14794|14796.3|14794.3|14795.6|14793.6|3
1649215830000|2022-04-06 03:30:30|14795.8|14793.8|14796.5|14794.5|14796.6|14794.6|14795.8|14793.8|13
1649215840000|2022-04-06 03:30:40|14796.3|14794.3|14796.2|14794.2|14796.7|14794.7|14796|14794|2
1649215850000|2022-04-06 03:30:50|14796|14794|14794.1|14792.1|14796|14794|14794.1|14792.1|5
1649215860000|2022-04-06 03:31:00|14794.2|14792.2|14794.1|14792.1|14794.5|14792.5|14793.7|14791.7|13
1649215870000|2022-04-06 03:31:10|14793.8|14791.8|14794.1|14792.1|14794.2|14792.2|14793.7|14791.7|4
1649215880000|2022-04-06 03:31:20|14794|14792|14794.5|14792.5|14794.8|14792.8|14794|14792|6
1649215890000|2022-04-06 03:31:30|14794.6|14792.6|14794.6|14792.6|14794.7|14792.7|14794.1|14792.1|4
1649215900000|2022-04-06 03:31:40|14794.7|14792.7|14795.5|14793.5|14795.8|14793.8|14794.1|14792.1|11
1649215910000|2022-04-06 03:31:50|14795.6|14793.6|14795.6|14793.6|14795.8|14793.8|14795.5|14793.5|0
1649215920000|2022-04-06 03:32:00|14795.7|14793.7|14795.8|14793.8|14796.5|14794.5|14795.5|14793.5|14
1649215930000|2022-04-06 03:32:10|14796|14794|14795.8|14793.8|14796.1|14794.1|14795.6|14793.6|3
1649215940000|2022-04-06 03:32:20|14795.7|14793.7|14795.6|14793.6|14795.7|14793.7|14795.6|14793.6|1
1649215950000|2022-04-06 03:32:30|14795.5|14793.5|14795.3|14793.3|14795.5|14793.5|14795.2|14793.2|1
1649215960000|2022-04-06 03:32:40|14795.2|14793.2|14794.6|14792.6|14795.2|14793.2|14794.6|14792.6|6
1649215970000|2022-04-06 03:32:50|14794.5|14792.5|14794.5|14792.5|14794.5|14792.5|14794.5|14792.5|0
1649215980000|2022-04-06 03:33:00|14794.1|14792.1|14793.7|14791.7|14794.1|14792.1|14793.6|14791.6|4
1649215990000|2022-04-06 03:33:10|14793.6|14791.6|14793.6|14791.6|14793.7|14791.7|14793.5|14791.5|6
1649216000000|2022-04-06 03:33:20|14793.5|14791.5|14793.2|14791.2|14793.6|14791.6|14793.2|14791.2|3
1649216010000|2022-04-06 03:33:30|14793.3|14791.3|14794.1|14792.1|14794.1|14792.1|14793.3|14791.3|5
1649216020000|2022-04-06 03:33:40|14794|14792|14793.6|14791.6|14794.6|14792.6|14793.3|14791.3|8
1649216030000|2022-04-06 03:33:50|14793.7|14791.7|14792.5|14790.5|14793.7|14791.7|14792.5|14790.5|15
1649216040000|2022-04-06 03:34:00|14792.1|14790.1|14793|14791|14793.6|14791.6|14792|14790|30
1649216050000|2022-04-06 03:34:10|14792.6|14790.6|14792.7|14790.7|14792.8|14790.8|14792.6|14790.6|2
1649216060000|2022-04-06 03:34:20|14792.8|14790.8|14792.8|14790.8|14793|14791|14792.6|14790.6|3
1649216070000|2022-04-06 03:34:30|14792.7|14790.7|14793.6|14791.6|14793.6|14791.6|14792.5|14790.5|5
1649216080000|2022-04-06 03:34:40|14793.7|14791.7|14794.6|14792.6|14794.6|14792.6|14793.5|14791.5|8
1649216090000|2022-04-06 03:34:50|14794.3|14792.3|14793.6|14791.6|14794.3|14792.3|14793.3|14791.3|11
1649216100000|2022-04-06 03:35:00|14793.5|14791.5|14795|14793|14795|14793|14793.5|14791.5|5
1649216110000|2022-04-06 03:35:10|14794.8|14792.8|14793.7|14791.7|14794.8|14792.8|14793.6|14791.6|6
1649216120000|2022-04-06 03:35:20|14793.6|14791.6|14793.7|14791.7|14793.8|14791.8|14793.6|14791.6|1
1649216130000|2022-04-06 03:35:30|14793.8|14791.8|14793.7|14791.7|14793.8|14791.8|14793.7|14791.7|1
1649216140000|2022-04-06 03:35:40|14793.8|14791.8|14794.2|14792.2|14794.5|14792.5|14793.8|14791.8|4
1649216150000|2022-04-06 03:35:50|14794.3|14792.3|14794.8|14792.8|14795.1|14793.1|14794.2|14792.2|5
1649216160000|2022-04-06 03:36:00|14794.7|14792.7|14794.7|14792.7|14795|14793|14794.3|14792.3|1
1649216170000|2022-04-06 03:36:10|14794.6|14792.6|14794.3|14792.3|14794.7|14792.7|14794.3|14792.3|0
1649216180000|2022-04-06 03:36:20|14793.8|14791.8|14794.2|14792.2|14794.3|14792.3|14793.6|14791.6|3
1649216190000|2022-04-06 03:36:30|14794.1|14792.1|14794|14792|14794.1|14792.1|14794|14792|0
1649216200000|2022-04-06 03:36:40|14794.1|14792.1|14793.7|14791.7|14794.1|14792.1|14793.6|14791.6|0
1649216210000|2022-04-06 03:36:50|14793.6|14791.6|14793.2|14791.2|14794.1|14792.1|14793.2|14791.2|14
1649216220000|2022-04-06 03:37:00|14793.1|14791.1|14791.8|14789.8|14793.2|14791.2|14791.8|14789.8|13
1649216230000|2022-04-06 03:37:10|14792|14790|14791.6|14789.6|14792.1|14790.1|14791.6|14789.6|7
1649216240000|2022-04-06 03:37:20|14792|14790|14792.6|14790.6|14792.8|14790.8|14792|14790|19
1649216250000|2022-04-06 03:37:30|14792.5|14790.5|14789|14787|14792.5|14790.5|14788.8|14786.8|48
1649216260000|2022-04-06 03:37:40|14788.8|14786.8|14790.2|14788.2|14790.7|14788.7|14788.8|14786.8|8
1649216270000|2022-04-06 03:37:50|14790.1|14788.1|14789.5|14787.5|14790.2|14788.2|14789.5|14787.5|1
1649216280000|2022-04-06 03:38:00|14789.6|14787.6|14790|14788|14790.1|14788.1|14789.6|14787.6|4
1649216290000|2022-04-06 03:38:10|14789.8|14787.8|14789.2|14787.2|14790|14788|14789.1|14787.1|2
1649216300000|2022-04-06 03:38:20|14789.1|14787.1|14789|14787|14789.2|14787.2|14788.7|14786.7|3
1649216310000|2022-04-06 03:38:30|14788.8|14786.8|14788.8|14786.8|14789.1|14787.1|14788.5|14786.5|9
1649216320000|2022-04-06 03:38:40|14789|14787|14789.7|14787.7|14790.1|14788.1|14789|14787|5
1649216330000|2022-04-06 03:38:50|14789.6|14787.6|14788.6|14786.6|14789.7|14787.7|14788.6|14786.6|5
1649216340000|2022-04-06 03:39:00|14788.5|14786.5|14788.2|14786.2|14788.6|14786.6|14787.8|14785.8|11
1649216350000|2022-04-06 03:39:10|14788.3|14786.3|14789.8|14787.8|14790.1|14788.1|14788.2|14786.2|13
1649216360000|2022-04-06 03:39:20|14790|14788|14790.7|14788.7|14791.2|14789.2|14789.8|14787.8|2
1649216370000|2022-04-06 03:39:30|14790.8|14788.8|14791|14789|14791|14789|14790.2|14788.2|3
1649216380000|2022-04-06 03:39:40|14790.8|14788.8|14791.5|14789.5|14792.3|14790.3|14790.8|14788.8|15
1649216390000|2022-04-06 03:39:50|14791.2|14789.2|14790.6|14788.6|14791.2|14789.2|14790.6|14788.6|0
1649216400000|2022-04-06 03:40:00|14790.5|14788.5|14790|14788|14790.5|14788.5|14789.6|14787.6|3
1649216410000|2022-04-06 03:40:10|14790.3|14788.3|14791.2|14789.2|14791.3|14789.3|14790.3|14788.3|9
1649216420000|2022-04-06 03:40:20|14791.3|14789.3|14791|14789|14791.7|14789.7|14790.8|14788.8|2
1649216430000|2022-04-06 03:40:30|14790.8|14788.8|14790.7|14788.7|14791.1|14789.1|14790.1|14788.1|1
1649216440000|2022-04-06 03:40:40|14790.6|14788.6|14789.6|14787.6|14790.8|14788.8|14789.2|14787.2|2
1649216450000|2022-04-06 03:40:50|14789.5|14787.5|14788.8|14786.8|14789.5|14787.5|14788.7|14786.7|5
1649216460000|2022-04-06 03:41:00|14789|14787|14788.7|14786.7|14789.3|14787.3|14788.5|14786.5|11
1649216470000|2022-04-06 03:41:10|14789|14787|14789.1|14787.1|14789.1|14787.1|14789|14787|5
1649216480000|2022-04-06 03:41:20|14789.2|14787.2|14787.1|14785.1|14789.2|14787.2|14787|14785|29
1649216490000|2022-04-06 03:41:30|14787|14785|14786.6|14784.6|14787.1|14785.1|14786.6|14784.6|3
1649216500000|2022-04-06 03:41:40|14786.7|14784.7|14786.1|14784.1|14787|14785|14786.1|14784.1|12
1649216510000|2022-04-06 03:41:50|14786|14784|14785.7|14783.7|14786.1|14784.1|14785.3|14783.3|21
1649216520000|2022-04-06 03:42:00|14785.8|14783.8|14786.6|14784.6|14786.8|14784.8|14785.8|14783.8|17
1649216530000|2022-04-06 03:42:10|14786.7|14784.7|14786.8|14784.8|14787.1|14785.1|14786.3|14784.3|2
1649216540000|2022-04-06 03:42:20|14787|14785|14786.3|14784.3|14787|14785|14786.2|14784.2|1
1649216550000|2022-04-06 03:42:30|14786.2|14784.2|14786.7|14784.7|14786.8|14784.8|14786.2|14784.2|3
1649216560000|2022-04-06 03:42:40|14786.8|14784.8|14787.5|14785.5|14787.5|14785.5|14786.6|14784.6|0
1649216570000|2022-04-06 03:42:50|14787.6|14785.6|14786.8|14784.8|14787.6|14785.6|14786.7|14784.7|4
1649216580000|2022-04-06 03:43:00|14787.1|14785.1|14787.1|14785.1|14787.5|14785.5|14787|14785|5
1649216590000|2022-04-06 03:43:10|14787.2|14785.2|14787|14785|14787.3|14785.3|14787|14785|0
1649216600000|2022-04-06 03:43:20|14787.1|14785.1|14786.8|14784.8|14787.1|14785.1|14786.6|14784.6|2
1649216610000|2022-04-06 03:43:30|14786.7|14784.7|14787|14785|14787|14785|14786.6|14784.6|1
1649216620000|2022-04-06 03:43:40|14786.6|14784.6|14786.7|14784.7|14787|14785|14786.6|14784.6|1
1649216630000|2022-04-06 03:43:50|14786.2|14784.2|14785.7|14783.7|14786.2|14784.2|14785.6|14783.6|5
1649216640000|2022-04-06 03:44:00|14785.6|14783.6|14785.8|14783.8|14785.8|14783.8|14785.5|14783.5|6
1649216650000|2022-04-06 03:44:10|14786|14784|14785.8|14783.8|14786.1|14784.1|14785.6|14783.6|2
1649216660000|2022-04-06 03:44:20|14785.7|14783.7|14786.1|14784.1|14786.2|14784.2|14785.1|14783.1|12
1649216670000|2022-04-06 03:44:30|14786.2|14784.2|14786.6|14784.6|14786.8|14784.8|14786.1|14784.1|10
1649216680000|2022-04-06 03:44:40|14786.7|14784.7|14786.1|14784.1|14786.7|14784.7|14785.8|14783.8|4
1649216690000|2022-04-06 03:44:50|14786.2|14784.2|14785.8|14783.8|14786.3|14784.3|14785.5|14783.5|5
1649216700000|2022-04-06 03:45:00|14785.7|14783.7|14784.6|14782.6|14786.1|14784.1|14784|14782|20
1649216710000|2022-04-06 03:45:10|14784.5|14782.5|14784.2|14782.2|14784.6|14782.6|14784.2|14782.2|1
1649216720000|2022-04-06 03:45:20|14784.3|14782.3|14784.6|14782.6|14785|14783|14784.2|14782.2|8
1649216730000|2022-04-06 03:45:30|14784.5|14782.5|14783.5|14781.5|14784.6|14782.6|14783.5|14781.5|13
1649216740000|2022-04-06 03:45:40|14784.1|14782.1|14783.7|14781.7|14784.1|14782.1|14783.7|14781.7|10
1649216750000|2022-04-06 03:45:50|14783.8|14781.8|14783.3|14781.3|14784|14782|14783.2|14781.2|16
1649216760000|2022-04-06 03:46:00|14783.2|14781.2|14784.8|14782.8|14784.8|14782.8|14783.2|14781.2|22
1649216770000|2022-04-06 03:46:10|14785.1|14783.1|14785.1|14783.1|14785.3|14783.3|14785.1|14783.1|5
1649216780000|2022-04-06 03:46:20|14785|14783|14784.6|14782.6|14785|14783|14784.6|14782.6|1
1649216790000|2022-04-06 03:46:30|14783.6|14781.6|14784.2|14782.2|14784.3|14782.3|14783.6|14781.6|7
1649216800000|2022-04-06 03:46:40|14784.1|14782.1|14783.6|14781.6|14784.3|14782.3|14783.6|14781.6|1
1649216810000|2022-04-06 03:46:50|14783.5|14781.5|14784.1|14782.1|14784.3|14782.3|14783.5|14781.5|5
1649216820000|2022-04-06 03:47:00|14784|14782|14784|14782|14784.1|14782.1|14783.8|14781.8|0
1649216830000|2022-04-06 03:47:10|14783.8|14781.8|14784.3|14782.3|14784.3|14782.3|14783.8|14781.8|1
1649216840000|2022-04-06 03:47:20|14784.2|14782.2|14784.6|14782.6|14784.8|14782.8|14784.2|14782.2|8
1649216850000|2022-04-06 03:47:30|14784.8|14782.8|14784.3|14782.3|14785.2|14783.2|14784.2|14782.2|7
1649216860000|2022-04-06 03:47:40|14784|14782|14783.7|14781.7|14784|14782|14783.6|14781.6|8
1649216870000|2022-04-06 03:47:50|14783.6|14781.6|14784.1|14782.1|14784.2|14782.2|14783.6|14781.6|4
1649216880000|2022-04-06 03:48:00|14784.2|14782.2|14785.1|14783.1|14785.3|14783.3|14784.2|14782.2|2
1649216890000|2022-04-06 03:48:10|14785.2|14783.2|14784.8|14782.8|14785.3|14783.3|14784.8|14782.8|0
1649216900000|2022-04-06 03:48:20|14784.7|14782.7|14784.1|14782.1|14784.8|14782.8|14784.1|14782.1|2
1649216910000|2022-04-06 03:48:30|14784|14782|14784.8|14782.8|14785.1|14783.1|14784|14782|7
1649216920000|2022-04-06 03:48:40|14785|14783|14785.3|14783.3|14785.3|14783.3|14784.8|14782.8|2
1649216930000|2022-04-06 03:48:50|14785.2|14783.2|14785.2|14783.2|14785.3|14783.3|14785.1|14783.1|1
1649216940000|2022-04-06 03:49:00|14785.3|14783.3|14785.2|14783.2|14785.8|14783.8|14784.8|14782.8|9
1649216950000|2022-04-06 03:49:10|14785.3|14783.3|14784.7|14782.7|14785.3|14783.3|14784.6|14782.6|4
1649216960000|2022-04-06 03:49:20|14784.6|14782.6|14785.5|14783.5|14786|14784|14784.6|14782.6|1
1649216970000|2022-04-06 03:49:30|14785.6|14783.6|14785.7|14783.7|14786|14784|14785.6|14783.6|2
1649216980000|2022-04-06 03:49:40|14785.5|14783.5|14786.3|14784.3|14786.3|14784.3|14785.3|14783.3|2
1649216990000|2022-04-06 03:49:50|14786.2|14784.2|14787|14785|14787|14785|14786.1|14784.1|42
1649217000000|2022-04-06 03:50:00|14787.1|14785.1|14787.6|14785.6|14788.1|14786.1|14787.1|14785.1|20
1649217010000|2022-04-06 03:50:10|14787.5|14785.5|14787.6|14785.6|14788.3|14786.3|14787.3|14785.3|8
1649217020000|2022-04-06 03:50:20|14787.7|14785.7|14787.6|14785.6|14787.7|14785.7|14787.2|14785.2|11
1649217030000|2022-04-06 03:50:30|14787.5|14785.5|14787.6|14785.6|14787.6|14785.6|14787.5|14785.5|1
1649217040000|2022-04-06 03:50:40|14787.5|14785.5|14787.5|14785.5|14787.6|14785.6|14787.5|14785.5|0
1649217050000|2022-04-06 03:50:50|14787.6|14785.6|14788.1|14786.1|14788.2|14786.2|14787.6|14785.6|9
1649217060000|2022-04-06 03:51:00|14788|14786|14788.3|14786.3|14788.3|14786.3|14787.8|14785.8|7
1649217070000|2022-04-06 03:51:10|14788.2|14786.2|14788.8|14786.8|14789|14787|14788.1|14786.1|8
1649217080000|2022-04-06 03:51:20|14788.7|14786.7|14789|14787|14789.1|14787.1|14788.6|14786.6|15
1649217090000|2022-04-06 03:51:30|14789.1|14787.1|14788.5|14786.5|14789.2|14787.2|14788.3|14786.3|43
1649217100000|2022-04-06 03:51:40|14788.6|14786.6|14788.5|14786.5|14788.6|14786.6|14788.5|14786.5|4
1649217110000|2022-04-06 03:51:50|14788.3|14786.3|14788.5|14786.5|14788.5|14786.5|14788.3|14786.3|12
1649217120000|2022-04-06 03:52:00|14788.6|14786.6|14789.1|14787.1|14789.3|14787.3|14788.5|14786.5|9
1649217130000|2022-04-06 03:52:10|14789|14787|14789|14787|14789.1|14787.1|14788.8|14786.8|2
1649217140000|2022-04-06 03:52:20|14789.1|14787.1|14789.2|14787.2|14789.2|14787.2|14789|14787|4
1649217150000|2022-04-06 03:52:30|14789.1|14787.1|14790.7|14788.7|14790.8|14788.8|14789.1|14787.1|23
1649217160000|2022-04-06 03:52:40|14790.8|14788.8|14791.7|14789.7|14791.7|14789.7|14790.5|14788.5|14
1649217170000|2022-04-06 03:52:50|14791.8|14789.8|14791.6|14789.6|14792|14790|14791.5|14789.5|14
1649217180000|2022-04-06 03:53:00|14791.7|14789.7|14791.8|14789.8|14793.2|14791.2|14791.7|14789.7|16
1649217190000|2022-04-06 03:53:10|14791.7|14789.7|14791.5|14789.5|14792|14790|14791.5|14789.5|4
1649217200000|2022-04-06 03:53:20|14791.6|14789.6|14791.6|14789.6|14791.7|14789.7|14791.3|14789.3|3
1649217210000|2022-04-06 03:53:30|14791.7|14789.7|14791.7|14789.7|14791.7|14789.7|14791.5|14789.5|7
1649217220000|2022-04-06 03:53:40|14792.1|14790.1|14792.1|14790.1|14792.1|14790.1|14792|14790|3
1649217230000|2022-04-06 03:53:50|14792|14790|14792.3|14790.3|14793|14791|14791.8|14789.8|6
1649217240000|2022-04-06 03:54:00|14791.8|14789.8|14792.6|14790.6|14793.2|14791.2|14791.8|14789.8|5
1649217250000|2022-04-06 03:54:10|14792.5|14790.5|14792|14790|14792.5|14790.5|14791.7|14789.7|5
1649217260000|2022-04-06 03:54:20|14791.8|14789.8|14792.2|14790.2|14792.2|14790.2|14791.8|14789.8|4
1649217270000|2022-04-06 03:54:30|14791.8|14789.8|14792.3|14790.3|14792.3|14790.3|14791.6|14789.6|6
1649217280000|2022-04-06 03:54:40|14792.1|14790.1|14791.8|14789.8|14792.3|14790.3|14791.6|14789.6|2
1649217290000|2022-04-06 03:54:50|14791.7|14789.7|14791.8|14789.8|14792.1|14790.1|14791.6|14789.6|8
1649217300000|2022-04-06 03:55:00|14792|14790|14792.2|14790.2|14792.2|14790.2|14791.8|14789.8|1
1649217310000|2022-04-06 03:55:10|14792.5|14790.5|14791.8|14789.8|14792.5|14790.5|14791.6|14789.6|4
1649217320000|2022-04-06 03:55:20|14791.6|14789.6|14791|14789|14791.8|14789.8|14791|14789|12
1649217330000|2022-04-06 03:55:30|14790.8|14788.8|14789.6|14787.6|14791|14789|14789.5|14787.5|18
1649217340000|2022-04-06 03:55:40|14789.5|14787.5|14789.2|14787.2|14789.8|14787.8|14789.2|14787.2|11
1649217350000|2022-04-06 03:55:50|14788.8|14786.8|14787.6|14785.6|14788.8|14786.8|14787.6|14785.6|18
1649217360000|2022-04-06 03:56:00|14787.7|14785.7|14788.6|14786.6|14789.2|14787.2|14787.6|14785.6|23
1649217370000|2022-04-06 03:56:10|14788.8|14786.8|14788.6|14786.6|14788.8|14786.8|14788.5|14786.5|2
1649217380000|2022-04-06 03:56:20|14788.7|14786.7|14788.8|14786.8|14789.6|14787.6|14788.6|14786.6|4
1649217390000|2022-04-06 03:56:30|14788.7|14786.7|14788.5|14786.5|14788.8|14786.8|14788.5|14786.5|2
1649217400000|2022-04-06 03:56:40|14788.6|14786.6|14788|14786|14788.8|14786.8|14787.6|14785.6|6
1649217410000|2022-04-06 03:56:50|14788.1|14786.1|14788|14786|14788.1|14786.1|14787.6|14785.6|2
1649217420000|2022-04-06 03:57:00|14787.8|14785.8|14787.8|14785.8|14787.8|14785.8|14787.7|14785.7|0
1649217430000|2022-04-06 03:57:10|14787.7|14785.7|14787.8|14785.8|14788.1|14786.1|14787.7|14785.7|1
1649217440000|2022-04-06 03:57:20|14788|14786|14788.2|14786.2|14788.3|14786.3|14788|14786|1
1649217450000|2022-04-06 03:57:30|14787.8|14785.8|14787.6|14785.6|14787.8|14785.8|14787.6|14785.6|6
1649217460000|2022-04-06 03:57:40|14787.5|14785.5|14789.3|14787.3|14789.6|14787.6|14787.3|14785.3|7
1649217470000|2022-04-06 03:57:50|14789.6|14787.6|14789.5|14787.5|14789.7|14787.7|14789.3|14787.3|1
1649217480000|2022-04-06 03:58:00|14789.6|14787.6|14789|14787|14789.6|14787.6|14788.5|14786.5|1
1649217490000|2022-04-06 03:58:10|14789.1|14787.1|14789.7|14787.7|14789.7|14787.7|14788.7|14786.7|2
1649217500000|2022-04-06 03:58:20|14789.8|14787.8|14789.5|14787.5|14789.8|14787.8|14788.8|14786.8|3
1649217510000|2022-04-06 03:58:30|14790.5|14788.5|14790.1|14788.1|14790.6|14788.6|14790.1|14788.1|16
1649217520000|2022-04-06 03:58:40|14790.2|14788.2|14791.2|14789.2|14791.5|14789.5|14790.1|14788.1|3
1649217530000|2022-04-06 03:58:50|14791.1|14789.1|14791.2|14789.2|14791.3|14789.3|14791.1|14789.1|0
1649217540000|2022-04-06 03:59:00|14791.1|14789.1|14791.3|14789.3|14791.3|14789.3|14791|14789|1
1649217550000|2022-04-06 03:59:10|14791.2|14789.2|14791.2|14789.2|14791.5|14789.5|14791|14789|9
1649217560000|2022-04-06 03:59:20|14791.1|14789.1|14791.5|14789.5|14791.6|14789.6|14791.1|14789.1|0
1649217570000|2022-04-06 03:59:30|14791.3|14789.3|14791.2|14789.2|14791.3|14789.3|14791.1|14789.1|1
1649217580000|2022-04-06 03:59:40|14791.3|14789.3|14791.3|14789.3|14791.5|14789.5|14791.1|14789.1|1
1649217590000|2022-04-06 03:59:50|14791.2|14789.2|14791.3|14789.3|14791.5|14789.5|14791.2|14789.2|2
1649217600000|2022-04-06 04:00:00|14791.5|14789.5|14792.5|14790.5|14792.7|14790.7|14791.3|14789.3|23
1649217610000|2022-04-06 04:00:10|14792.3|14790.3|14792.3|14790.3|14792.7|14790.7|14792.1|14790.1|6
1649217620000|2022-04-06 04:00:20|14792.2|14790.2|14792.3|14790.3|14792.8|14790.8|14792.2|14790.2|3
1649217630000|2022-04-06 04:00:30|14792.5|14790.5|14793.3|14791.3|14794|14792|14792.3|14790.3|45
1649217640000|2022-04-06 04:00:40|14793.7|14791.7|14793.3|14791.3|14793.7|14791.7|14793.3|14791.3|5
1649217650000|2022-04-06 04:00:50|14793.5|14791.5|14793|14791|14793.5|14791.5|14792.5|14790.5|6
1649217660000|2022-04-06 04:01:00|14793.1|14791.1|14792.5|14790.5|14793.1|14791.1|14792.5|14790.5|4
1649217670000|2022-04-06 04:01:10|14792.3|14790.3|14793.6|14791.6|14793.6|14791.6|14792.1|14790.1|15
1649217680000|2022-04-06 04:01:20|14793.5|14791.5|14793.7|14791.7|14793.7|14791.7|14793.3|14791.3|7
1649217690000|2022-04-06 04:01:30|14793.8|14791.8|14794|14792|14794.1|14792.1|14793.6|14791.6|2
1649217700000|2022-04-06 04:01:40|14793.8|14791.8|14793.7|14791.7|14794|14792|14793.5|14791.5|25
1649217710000|2022-04-06 04:01:50|14793.8|14791.8|14793.3|14791.3|14794.1|14792.1|14793.3|14791.3|11
1649217720000|2022-04-06 04:02:00|14793.5|14791.5|14793.7|14791.7|14793.8|14791.8|14793.3|14791.3|1
1649217730000|2022-04-06 04:02:10|14793.8|14791.8|14794|14792|14794|14792|14793.8|14791.8|3
1649217740000|2022-04-06 04:02:20|14794.2|14792.2|14794.3|14792.3|14795.1|14793.1|14794.2|14792.2|17
1649217750000|2022-04-06 04:02:30|14794.2|14792.2|14794|14792|14794.5|14792.5|14793.8|14791.8|4
1649217760000|2022-04-06 04:02:40|14793.8|14791.8|14794.5|14792.5|14794.8|14792.8|14793.7|14791.7|18
1649217770000|2022-04-06 04:02:50|14794.3|14792.3|14794.7|14792.7|14794.7|14792.7|14794.3|14792.3|2
1649217780000|2022-04-06 04:03:00|14795|14793|14794.7|14792.7|14795|14793|14794.3|14792.3|5
1649217790000|2022-04-06 04:03:10|14794.8|14792.8|14794.6|14792.6|14794.8|14792.8|14794.3|14792.3|4
1649217800000|2022-04-06 04:03:20|14794.7|14792.7|14794.6|14792.6|14794.7|14792.7|14794.3|14792.3|1
1649217810000|2022-04-06 04:03:30|14794.7|14792.7|14794.2|14792.2|14795.5|14793.5|14794.1|14792.1|17
1649217820000|2022-04-06 04:03:40|14794.1|14792.1|14794|14792|14794.2|14792.2|14794|14792|2
1649217830000|2022-04-06 04:03:50|14793.8|14791.8|14793.7|14791.7|14794|14792|14793.7|14791.7|0
1649217840000|2022-04-06 04:04:00|14793.8|14791.8|14793.6|14791.6|14794|14792|14793.6|14791.6|4
1649217850000|2022-04-06 04:04:10|14793.7|14791.7|14794|14792|14794|14792|14793.5|14791.5|4
1649217860000|2022-04-06 04:04:20|14793.8|14791.8|14794|14792|14794|14792|14793.7|14791.7|0
1649217870000|2022-04-06 04:04:30|14793.6|14791.6|14794.3|14792.3|14794.5|14792.5|14793.5|14791.5|24
1649217880000|2022-04-06 04:04:40|14794.2|14792.2|14794.7|14792.7|14794.7|14792.7|14794.2|14792.2|6
1649217890000|2022-04-06 04:04:50|14794.8|14792.8|14794.8|14792.8|14795|14793|14794.8|14792.8|2
1649217900000|2022-04-06 04:05:00|14795|14793|14795.1|14793.1|14795.1|14793.1|14794.8|14792.8|2
1649217910000|2022-04-06 04:05:10|14795.3|14793.3|14795.3|14793.3|14795.5|14793.5|14794.8|14792.8|5
1649217920000|2022-04-06 04:05:20|14795.2|14793.2|14794.5|14792.5|14795.2|14793.2|14794.5|14792.5|7
1649217930000|2022-04-06 04:05:30|14794.6|14792.6|14794.3|14792.3|14794.7|14792.7|14794.2|14792.2|13
1649217940000|2022-04-06 04:05:40|14794.5|14792.5|14795.2|14793.2|14795.2|14793.2|14794.3|14792.3|1
1649217950000|2022-04-06 04:05:50|14795|14793|14794.2|14792.2|14795.1|14793.1|14794.2|14792.2|12
1649217960000|2022-04-06 04:06:00|14794.5|14792.5|14795.6|14793.6|14795.7|14793.7|14794.3|14792.3|10
1649217970000|2022-04-06 04:06:10|14795.7|14793.7|14794.8|14792.8|14795.7|14793.7|14794.6|14792.6|2
1649217980000|2022-04-06 04:06:20|14795|14793|14794.8|14792.8|14795|14793|14794.8|14792.8|2
1649217990000|2022-04-06 04:06:30|14794.7|14792.7|14795.3|14793.3|14795.5|14793.5|14794.7|14792.7|14
1649218000000|2022-04-06 04:06:40|14795.2|14793.2|14795.3|14793.3|14795.3|14793.3|14795|14793|0
1649218010000|2022-04-06 04:06:50|14795.5|14793.5|14795.2|14793.2|14795.5|14793.5|14795.2|14793.2|3
1649218020000|2022-04-06 04:07:00|14795.1|14793.1|14795.2|14793.2|14795.3|14793.3|14794.8|14792.8|14
1649218030000|2022-04-06 04:07:10|14795.1|14793.1|14795.8|14793.8|14796|14794|14795.1|14793.1|18
1649218040000|2022-04-06 04:07:20|14795.7|14793.7|14797|14795|14797|14795|14795.7|14793.7|6
1649218050000|2022-04-06 04:07:30|14796.6|14794.6|14796.6|14794.6|14797.2|14795.2|14796.6|14794.6|28
1649218060000|2022-04-06 04:07:40|14796.7|14794.7|14796.3|14794.3|14796.7|14794.7|14796.3|14794.3|10
1649218070000|2022-04-06 04:07:50|14796.2|14794.2|14796.6|14794.6|14796.8|14794.8|14796.2|14794.2|6
1649218080000|2022-04-06 04:08:00|14796.5|14794.5|14797|14795|14797.1|14795.1|14796.3|14794.3|2
1649218090000|2022-04-06 04:08:10|14796.8|14794.8|14796.8|14794.8|14797|14795|14796.8|14794.8|1
1649218100000|2022-04-06 04:08:20|14797|14795|14796.7|14794.7|14797|14795|14796.5|14794.5|3
1649218110000|2022-04-06 04:08:30|14796.8|14794.8|14797.1|14795.1|14797.1|14795.1|14796.8|14794.8|23
1649218120000|2022-04-06 04:08:40|14797.6|14795.6|14797.1|14795.1|14798|14796|14797.1|14795.1|8
1649218130000|2022-04-06 04:08:50|14797.2|14795.2|14797|14795|14797.2|14795.2|14796.8|14794.8|1
1649218140000|2022-04-06 04:09:00|14796.8|14794.8|14796.3|14794.3|14796.8|14794.8|14796.3|14794.3|4
1649218150000|2022-04-06 04:09:10|14796.5|14794.5|14796.2|14794.2|14796.5|14794.5|14796.2|14794.2|1
1649218160000|2022-04-06 04:09:20|14796.3|14794.3|14796.8|14794.8|14796.8|14794.8|14796.2|14794.2|3
1649218170000|2022-04-06 04:09:30|14796.7|14794.7|14796.8|14794.8|14796.8|14794.8|14796.6|14794.6|1
1649218180000|2022-04-06 04:09:40|14796.7|14794.7|14796|14794|14796.8|14794.8|14796|14794|9
1649218190000|2022-04-06 04:09:50|14796.1|14794.1|14796.1|14794.1|14796.6|14794.6|14796.1|14794.1|6
1649218200000|2022-04-06 04:10:00|14796.2|14794.2|14797|14795|14797|14795|14796.1|14794.1|3
1649218210000|2022-04-06 04:10:10|14797.1|14795.1|14797.1|14795.1|14797.1|14795.1|14797.1|14795.1|0
1649218220000|2022-04-06 04:10:20|14797.2|14795.2|14797.5|14795.5|14797.7|14795.7|14797.2|14795.2|7
1649218230000|2022-04-06 04:10:30|14797.3|14795.3|14797.7|14795.7|14797.7|14795.7|14797.3|14795.3|6
1649218240000|2022-04-06 04:10:40|14797.8|14795.8|14797.6|14795.6|14797.8|14795.8|14797.5|14795.5|3
1649218250000|2022-04-06 04:10:50|14797.5|14795.5|14797.5|14795.5|14797.5|14795.5|14797.5|14795.5|0
1649218260000|2022-04-06 04:11:00|14797.3|14795.3|14797.6|14795.6|14797.8|14795.8|14797.3|14795.3|5
1649218270000|2022-04-06 04:11:10|14797.7|14795.7|14797.8|14795.8|14797.8|14795.8|14797.6|14795.6|2
1649218280000|2022-04-06 04:11:20|14797.7|14795.7|14797.7|14795.7|14797.8|14795.8|14797.7|14795.7|1
1649218290000|2022-04-06 04:11:30|14797.8|14795.8|14798.8|14796.8|14800.6|14798.6|14797.7|14795.7|34
1649218300000|2022-04-06 04:11:40|14798.7|14796.7|14798.6|14796.6|14798.7|14796.7|14798.3|14796.3|15
1649218310000|2022-04-06 04:11:50|14798.7|14796.7|14798.3|14796.3|14798.8|14796.8|14798.2|14796.2|10
1649218320000|2022-04-06 04:12:00|14798.2|14796.2|14799.7|14797.7|14799.8|14797.8|14798.2|14796.2|17
1649218330000|2022-04-06 04:12:10|14799.3|14797.3|14799.3|14797.3|14799.7|14797.7|14799.3|14797.3|6
1649218340000|2022-04-06 04:12:20|14799.5|14797.5|14799.3|14797.3|14799.5|14797.5|14799.1|14797.1|4
1649218350000|2022-04-06 04:12:30|14799.2|14797.2|14798.8|14796.8|14799.3|14797.3|14798.8|14796.8|1
1649218360000|2022-04-06 04:12:40|14799|14797|14798.6|14796.6|14799.3|14797.3|14798.5|14796.5|6
1649218370000|2022-04-06 04:12:50|14798.5|14796.5|14798.3|14796.3|14798.6|14796.6|14798.3|14796.3|1
1649218380000|2022-04-06 04:13:00|14798.6|14796.6|14798.2|14796.2|14798.7|14796.7|14798.2|14796.2|5
1649218390000|2022-04-06 04:13:10|14798.3|14796.3|14798.5|14796.5|14798.5|14796.5|14798.2|14796.2|2
1649218400000|2022-04-06 04:13:20|14798.3|14796.3|14798.2|14796.2|14798.5|14796.5|14798.2|14796.2|3
1649218410000|2022-04-06 04:13:30|14798.1|14796.1|14798.1|14796.1|14798.2|14796.2|14798|14796|2
1649218420000|2022-04-06 04:13:40|14798|14796|14797.7|14795.7|14798|14796|14797.6|14795.6|25
1649218430000|2022-04-06 04:13:50|14797.8|14795.8|14797.8|14795.8|14797.8|14795.8|14797.6|14795.6|1
1649218440000|2022-04-06 04:14:00|14798|14796|14797.7|14795.7|14798|14796|14797.6|14795.6|5
1649218450000|2022-04-06 04:14:10|14797.6|14795.6|14797.5|14795.5|14797.6|14795.6|14797|14795|5
1649218470000|2022-04-06 04:14:30|14797.3|14795.3|14796.2|14794.2|14797.3|14795.3|14796.2|14794.2|15
1649218480000|2022-04-06 04:14:40|14796.1|14794.1|14796.7|14794.7|14797|14795|14795.7|14793.7|34
1649218490000|2022-04-06 04:14:50|14796.8|14794.8|14797.2|14795.2|14797.2|14795.2|14796.8|14794.8|1
1649218500000|2022-04-06 04:15:00|14797.3|14795.3|14804.2|14802.2|14805|14803|14797.3|14795.3|158
1649218510000|2022-04-06 04:15:10|14804.1|14802.1|14809.5|14807.5|14809.6|14807.6|14803.8|14801.8|90
1649218520000|2022-04-06 04:15:20|14809.7|14807.7|14808.1|14806.1|14809.7|14807.7|14807.1|14805.1|60
1649218530000|2022-04-06 04:15:30|14808|14806|14808.5|14806.5|14808.5|14806.5|14807.6|14805.6|20
1649218540000|2022-04-06 04:15:40|14808.3|14806.3|14808.6|14806.6|14809|14807|14808.1|14806.1|19
1649218550000|2022-04-06 04:15:50|14808.7|14806.7|14807|14805|14808.7|14806.7|14807|14805|15
1649218560000|2022-04-06 04:16:00|14807.5|14805.5|14807.8|14805.8|14807.8|14805.8|14807.3|14805.3|9
1649218570000|2022-04-06 04:16:10|14808.1|14806.1|14809.5|14807.5|14809.5|14807.5|14807.6|14805.6|18
1649218580000|2022-04-06 04:16:20|14809.6|14807.6|14807.8|14805.8|14809.7|14807.7|14807.8|14805.8|15
1649218590000|2022-04-06 04:16:30|14807.6|14805.6|14807.1|14805.1|14808.1|14806.1|14807.1|14805.1|11
1649218600000|2022-04-06 04:16:40|14807.2|14805.2|14806.3|14804.3|14807.3|14805.3|14806.1|14804.1|13
1649218610000|2022-04-06 04:16:50|14806.2|14804.2|14807|14805|14807|14805|14806|14804|10
1649218620000|2022-04-06 04:17:00|14807.1|14805.1|14807.8|14805.8|14808|14806|14806.8|14804.8|9
1649218630000|2022-04-06 04:17:10|14808.5|14806.5|14808.6|14806.6|14808.7|14806.7|14808.1|14806.1|7
1649218640000|2022-04-06 04:17:20|14808.5|14806.5|14807.3|14805.3|14808.5|14806.5|14807.3|14805.3|3
1649218650000|2022-04-06 04:17:30|14807.2|14805.2|14808.7|14806.7|14808.8|14806.8|14806.6|14804.6|22
1649218660000|2022-04-06 04:17:40|14808.8|14806.8|14808.6|14806.6|14809.1|14807.1|14808.2|14806.2|5
1649218670000|2022-04-06 04:17:50|14808.3|14806.3|14808.1|14806.1|14808.7|14806.7|14807.8|14805.8|6
1649218680000|2022-04-06 04:18:00|14808.2|14806.2|14807.1|14805.1|14808.5|14806.5|14807|14805|11
1649218690000|2022-04-06 04:18:10|14807|14805|14806.7|14804.7|14807|14805|14806.7|14804.7|2
1649218700000|2022-04-06 04:18:20|14806.6|14804.6|14805.5|14803.5|14806.6|14804.6|14805.3|14803.3|14
1649218710000|2022-04-06 04:18:30|14805.3|14803.3|14805.3|14803.3|14805.7|14803.7|14804.6|14802.6|11
1649218720000|2022-04-06 04:18:40|14805.5|14803.5|14804.8|14802.8|14805.5|14803.5|14804.5|14802.5|9
1649218730000|2022-04-06 04:18:50|14805|14803|14804.8|14802.8|14805.1|14803.1|14804.8|14802.8|13
1649218740000|2022-04-06 04:19:00|14804.7|14802.7|14805.1|14803.1|14805.3|14803.3|14804.7|14802.7|7
1649218750000|2022-04-06 04:19:10|14804.8|14802.8|14805|14803|14805.1|14803.1|14804.8|14802.8|3
1649218760000|2022-04-06 04:19:20|14804.8|14802.8|14805.3|14803.3|14805.5|14803.5|14804.8|14802.8|7
1649218770000|2022-04-06 04:19:30|14805.2|14803.2|14805|14803|14805.3|14803.3|14805|14803|1
1649218780000|2022-04-06 04:19:40|14805.1|14803.1|14804.8|14802.8|14805.1|14803.1|14804.8|14802.8|4
1649218790000|2022-04-06 04:19:50|14804.7|14802.7|14804.7|14802.7|14804.7|14802.7|14804.6|14802.6|0
1649218800000|2022-04-06 04:20:00|14804.6|14802.6|14805.8|14803.8|14806|14804|14804.6|14802.6|15
1649218810000|2022-04-06 04:20:10|14805.7|14803.7|14806.1|14804.1|14806.1|14804.1|14805.7|14803.7|1
1649218820000|2022-04-06 04:20:20|14806|14804|14806.7|14804.7|14806.7|14804.7|14805.8|14803.8|9
1649218830000|2022-04-06 04:20:30|14806.6|14804.6|14805.3|14803.3|14806.6|14804.6|14805.2|14803.2|18
1649218840000|2022-04-06 04:20:40|14805.5|14803.5|14804.5|14802.5|14805.5|14803.5|14804.3|14802.3|9
1649218850000|2022-04-06 04:20:50|14804.3|14802.3|14803.8|14801.8|14804.5|14802.5|14803.6|14801.6|7
1649218860000|2022-04-06 04:21:00|14804.1|14802.1|14804.5|14802.5|14804.5|14802.5|14803.8|14801.8|7
1649218870000|2022-04-06 04:21:10|14804.3|14802.3|14804.6|14802.6|14805.2|14803.2|14804|14802|7
1649218880000|2022-04-06 04:21:20|14804.7|14802.7|14804.1|14802.1|14804.7|14802.7|14804|14802|1
1649218890000|2022-04-06 04:21:30|14804.2|14802.2|14805.1|14803.1|14805.1|14803.1|14804.2|14802.2|11
1649218900000|2022-04-06 04:21:40|14804.6|14802.6|14804.6|14802.6|14804.8|14802.8|14804.5|14802.5|1
1649218910000|2022-04-06 04:21:50|14804.7|14802.7|14804.6|14802.6|14804.7|14802.7|14804.6|14802.6|0
1649218920000|2022-04-06 04:22:00|14804.7|14802.7|14804.3|14802.3|14804.8|14802.8|14804.1|14802.1|9
1649218930000|2022-04-06 04:22:10|14804.2|14802.2|14804|14802|14804.3|14802.3|14804|14802|3
1649218940000|2022-04-06 04:22:20|14803.8|14801.8|14804.3|14802.3|14804.3|14802.3|14803.6|14801.6|7
1649218950000|2022-04-06 04:22:30|14804.2|14802.2|14804.1|14802.1|14804.2|14802.2|14804|14802|0
1649218960000|2022-04-06 04:22:40|14804.2|14802.2|14804.2|14802.2|14804.2|14802.2|14804.1|14802.1|0
1649218970000|2022-04-06 04:22:50|14804.3|14802.3|14804.3|14802.3|14804.3|14802.3|14804.3|14802.3|1
1649218980000|2022-04-06 04:23:00|14804.2|14802.2|14805.1|14803.1|14805.5|14803.5|14804.1|14802.1|6
1649218990000|2022-04-06 04:23:10|14805.2|14803.2|14805.2|14803.2|14805.2|14803.2|14805.2|14803.2|0
1649219010000|2022-04-06 04:23:30|14805.1|14803.1|14805.2|14803.2|14805.2|14803.2|14805.1|14803.1|1
1649219020000|2022-04-06 04:23:40|14805.1|14803.1|14805.2|14803.2|14805.2|14803.2|14805.1|14803.1|0
1649219030000|2022-04-06 04:23:50|14805.1|14803.1|14804.7|14802.7|14805.1|14803.1|14804.6|14802.6|4
1649219040000|2022-04-06 04:24:00|14804.6|14802.6|14804.5|14802.5|14805.1|14803.1|14804.3|14802.3|7
1649219050000|2022-04-06 04:24:10|14804.3|14802.3|14804.6|14802.6|14804.6|14802.6|14804.3|14802.3|2
1649219060000|2022-04-06 04:24:20|14804.5|14802.5|14804.2|14802.2|14804.5|14802.5|14804.1|14802.1|2
1649219070000|2022-04-06 04:24:30|14804.1|14802.1|14803.8|14801.8|14804.1|14802.1|14803.8|14801.8|3
1649219080000|2022-04-06 04:24:40|14803.7|14801.7|14803|14801|14803.7|14801.7|14803|14801|9
1649219090000|2022-04-06 04:24:50|14802.8|14800.8|14802.2|14800.2|14802.8|14800.8|14802.2|14800.2|10
1649219100000|2022-04-06 04:25:00|14802.3|14800.3|14803|14801|14803.1|14801.1|14802.3|14800.3|14
1649219110000|2022-04-06 04:25:10|14802.7|14800.7|14802.6|14800.6|14802.8|14800.8|14802.6|14800.6|10
1649219120000|2022-04-06 04:25:20|14802.7|14800.7|14802.3|14800.3|14802.8|14800.8|14802.3|14800.3|10
1649219130000|2022-04-06 04:25:30|14802.2|14800.2|14802.1|14800.1|14802.2|14800.2|14801.5|14799.5|18
1649219140000|2022-04-06 04:25:40|14802.2|14800.2|14802.5|14800.5|14802.5|14800.5|14802|14800|6
1649219150000|2022-04-06 04:25:50|14802.8|14800.8|14802.6|14800.6|14802.8|14800.8|14802.6|14800.6|3
1649219160000|2022-04-06 04:26:00|14802.5|14800.5|14803.3|14801.3|14803.3|14801.3|14802.5|14800.5|2
1649219170000|2022-04-06 04:26:10|14803.2|14801.2|14802.8|14800.8|14803.5|14801.5|14802.5|14800.5|2
1649219180000|2022-04-06 04:26:20|14802.7|14800.7|14804.1|14802.1|14805|14803|14802.7|14800.7|26
1649219190000|2022-04-06 04:26:30|14803.8|14801.8|14804.1|14802.1|14804.6|14802.6|14803.8|14801.8|4
1649219200000|2022-04-06 04:26:40|14804|14802|14803.3|14801.3|14804.2|14802.2|14803.3|14801.3|3
1649219210000|2022-04-06 04:26:50|14803.2|14801.2|14803.6|14801.6|14803.7|14801.7|14803.1|14801.1|2
1649219220000|2022-04-06 04:27:00|14803.5|14801.5|14803.1|14801.1|14803.6|14801.6|14803|14801|2
1649219230000|2022-04-06 04:27:10|14803|14801|14802.3|14800.3|14803.2|14801.2|14802.3|14800.3|3
1649219240000|2022-04-06 04:27:20|14802.5|14800.5|14801.6|14799.6|14802.5|14800.5|14801.6|14799.6|15
1649219250000|2022-04-06 04:27:30|14801.8|14799.8|14801.1|14799.1|14801.8|14799.8|14800.8|14798.8|10
1649219260000|2022-04-06 04:27:40|14801|14799|14801.1|14799.1|14801.6|14799.6|14801|14799|5
1649219270000|2022-04-06 04:27:50|14801|14799|14801.1|14799.1|14801.2|14799.2|14801|14799|6
1649219280000|2022-04-06 04:28:00|14801.2|14799.2|14801.6|14799.6|14801.7|14799.7|14801.2|14799.2|9
1649219290000|2022-04-06 04:28:10|14801.3|14799.3|14800.7|14798.7|14801.3|14799.3|14800.7|14798.7|1
1649219300000|2022-04-06 04:28:20|14800.8|14798.8|14800.2|14798.2|14800.8|14798.8|14800.2|14798.2|5
1649219310000|2022-04-06 04:28:30|14800.1|14798.1|14801.3|14799.3|14801.3|14799.3|14800.1|14798.1|6
1649219320000|2022-04-06 04:28:40|14801.2|14799.2|14801.1|14799.1|14801.5|14799.5|14801.1|14799.1|8
1649219330000|2022-04-06 04:28:50|14800.8|14798.8|14800.6|14798.6|14801|14799|14800.6|14798.6|4
1649219340000|2022-04-06 04:29:00|14800.7|14798.7|14801.1|14799.1|14801.3|14799.3|14800.7|14798.7|7
1649219350000|2022-04-06 04:29:10|14801|14799|14800.5|14798.5|14801|14799|14800.5|14798.5|2
1649219360000|2022-04-06 04:29:20|14800.6|14798.6|14800.6|14798.6|14800.7|14798.7|14800.6|14798.6|1
1649219370000|2022-04-06 04:29:30|14800.5|14798.5|14799.3|14797.3|14800.5|14798.5|14799.2|14797.2|11
1649219380000|2022-04-06 04:29:40|14799.2|14797.2|14799.7|14797.7|14799.7|14797.7|14799|14797|9
1649219390000|2022-04-06 04:29:50|14799.6|14797.6|14799.1|14797.1|14799.6|14797.6|14799.1|14797.1|5
1649219400000|2022-04-06 04:30:00|14799.3|14797.3|14799.5|14797.5|14799.5|14797.5|14799.1|14797.1|3
1649219410000|2022-04-06 04:30:10|14799.3|14797.3|14800.7|14798.7|14800.7|14798.7|14799.3|14797.3|13
1649219420000|2022-04-06 04:30:20|14801|14799|14800.6|14798.6|14801|14799|14800.6|14798.6|1
1649219430000|2022-04-06 04:30:30|14800.8|14798.8|14800.1|14798.1|14800.8|14798.8|14799.8|14797.8|9
1649219440000|2022-04-06 04:30:40|14800.2|14798.2|14800|14798|14800.2|14798.2|14799.7|14797.7|1
1649219450000|2022-04-06 04:30:50|14799.8|14797.8|14799.3|14797.3|14800|14798|14799.3|14797.3|8
1649219460000|2022-04-06 04:31:00|14799.2|14797.2|14798.8|14796.8|14799.3|14797.3|14798.7|14796.7|11
1649219470000|2022-04-06 04:31:10|14798.7|14796.7|14799.2|14797.2|14799.7|14797.7|14798.7|14796.7|3
1649219480000|2022-04-06 04:31:20|14799.1|14797.1|14799.1|14797.1|14799.5|14797.5|14798.8|14796.8|4
1649219490000|2022-04-06 04:31:30|14799|14797|14799.1|14797.1|14799.3|14797.3|14799|14797|1
1649219500000|2022-04-06 04:31:40|14799.3|14797.3|14799.1|14797.1|14799.8|14797.8|14799|14797|6
1649219510000|2022-04-06 04:31:50|14799.2|14797.2|14799.2|14797.2|14799.2|14797.2|14799|14797|4
1649219520000|2022-04-06 04:32:00|14799.1|14797.1|14798.3|14796.3|14799.2|14797.2|14797.6|14795.6|34
1649219530000|2022-04-06 04:32:10|14798.1|14796.1|14798.2|14796.2|14798.3|14796.3|14798|14796|3
1649219540000|2022-04-06 04:32:20|14798.6|14796.6|14798.8|14796.8|14798.8|14796.8|14798.5|14796.5|3
1649219550000|2022-04-06 04:32:30|14799|14797|14798.8|14796.8|14799|14797|14798.5|14796.5|7
1649219560000|2022-04-06 04:32:40|14798.7|14796.7|14798|14796|14798.7|14796.7|14797.7|14795.7|4
1649219570000|2022-04-06 04:32:50|14798.1|14796.1|14798.3|14796.3|14798.3|14796.3|14798.1|14796.1|2
1649219580000|2022-04-06 04:33:00|14798.6|14796.6|14798|14796|14798.6|14796.6|14797.8|14795.8|5
1649219590000|2022-04-06 04:33:10|14797.8|14795.8|14797.8|14795.8|14798|14796|14797.7|14795.7|1
1649219600000|2022-04-06 04:33:20|14798|14796|14798|14796|14798|14796|14797.8|14795.8|0
1649219610000|2022-04-06 04:33:30|14797.8|14795.8|14798.5|14796.5|14798.5|14796.5|14797.8|14795.8|7
1649219620000|2022-04-06 04:33:40|14798.3|14796.3|14798.1|14796.1|14798.3|14796.3|14798.1|14796.1|0
1649219630000|2022-04-06 04:33:50|14798|14796|14796.8|14794.8|14798|14796|14796.7|14794.7|16
1649219640000|2022-04-06 04:34:00|14797|14795|14796.7|14794.7|14797.3|14795.3|14796.7|14794.7|5
1649219650000|2022-04-06 04:34:10|14797.6|14795.6|14797.3|14795.3|14798.2|14796.2|14797.2|14795.2|7
1649219660000|2022-04-06 04:34:20|14797.2|14795.2|14796.8|14794.8|14797.2|14795.2|14796.8|14794.8|3
1649219670000|2022-04-06 04:34:30|14797|14795|14797.3|14795.3|14797.3|14795.3|14796.7|14794.7|6
1649219680000|2022-04-06 04:34:40|14797.1|14795.1|14797.3|14795.3|14797.5|14795.5|14797.1|14795.1|2
1649219690000|2022-04-06 04:34:50|14797.2|14795.2|14797.5|14795.5|14797.6|14795.6|14797.1|14795.1|3
1649219700000|2022-04-06 04:35:00|14797.3|14795.3|14797.5|14795.5|14797.6|14795.6|14797.2|14795.2|5
1649219710000|2022-04-06 04:35:10|14796.8|14794.8|14796.7|14794.7|14796.8|14794.8|14796.5|14794.5|7
1649219720000|2022-04-06 04:35:20|14796.6|14794.6|14794.5|14792.5|14796.8|14794.8|14794.1|14792.1|44
1649219730000|2022-04-06 04:35:30|14794.1|14792.1|14795.8|14793.8|14795.8|14793.8|14794.1|14792.1|12
1649219740000|2022-04-06 04:35:40|14795.7|14793.7|14796.3|14794.3|14796.3|14794.3|14795.5|14793.5|5
1649219750000|2022-04-06 04:35:50|14796.5|14794.5|14796.6|14794.6|14796.7|14794.7|14796.2|14794.2|5
1649219760000|2022-04-06 04:36:00|14796.7|14794.7|14796.5|14794.5|14796.7|14794.7|14796.5|14794.5|3
1649219770000|2022-04-06 04:36:10|14796.3|14794.3|14794.8|14792.8|14796.3|14794.3|14794.3|14792.3|22
1649219780000|2022-04-06 04:36:20|14795|14793|14796|14794|14796|14794|14794.8|14792.8|10
1649219790000|2022-04-06 04:36:30|14795.8|14793.8|14796.7|14794.7|14796.7|14794.7|14795.3|14793.3|16
1649219800000|2022-04-06 04:36:40|14796.6|14794.6|14795.7|14793.7|14796.6|14794.6|14795.6|14793.6|4
1649219810000|2022-04-06 04:36:50|14795.6|14793.6|14795.7|14793.7|14795.7|14793.7|14795.6|14793.6|1
1649219820000|2022-04-06 04:37:00|14795.6|14793.6|14796.2|14794.2|14796.2|14794.2|14795.6|14793.6|2
1649219830000|2022-04-06 04:37:10|14796.1|14794.1|14796.6|14794.6|14796.8|14794.8|14795.8|14793.8|4
1649219840000|2022-04-06 04:37:20|14796.5|14794.5|14796.7|14794.7|14796.7|14794.7|14796.3|14794.3|6
1649219850000|2022-04-06 04:37:30|14796.8|14794.8|14797.1|14795.1|14797.3|14795.3|14796.7|14794.7|1
1649219860000|2022-04-06 04:37:40|14797.2|14795.2|14797.3|14795.3|14797.3|14795.3|14796.8|14794.8|1
1649219870000|2022-04-06 04:37:50|14797.2|14795.2|14796.7|14794.7|14797.3|14795.3|14796.7|14794.7|5
1649219880000|2022-04-06 04:38:00|14796.6|14794.6|14796|14794|14796.7|14794.7|14796|14794|3
1649219890000|2022-04-06 04:38:10|14795.5|14793.5|14796.3|14794.3|14796.5|14794.5|14795.5|14793.5|7
1649219900000|2022-04-06 04:38:20|14796.2|14794.2|14795.6|14793.6|14796.3|14794.3|14795.5|14793.5|1
1649219910000|2022-04-06 04:38:30|14795.5|14793.5|14795.1|14793.1|14795.5|14793.5|14794.8|14792.8|8
1649219920000|2022-04-06 04:38:40|14795|14793|14794.5|14792.5|14795.2|14793.2|14794.5|14792.5|6
1649219930000|2022-04-06 04:38:50|14794.2|14792.2|14794.1|14792.1|14794.3|14792.3|14793.8|14791.8|10
1649219940000|2022-04-06 04:39:00|14794.5|14792.5|14793.5|14791.5|14794.5|14792.5|14793.3|14791.3|17
1649219950000|2022-04-06 04:39:10|14793|14791|14793.7|14791.7|14793.7|14791.7|14792.6|14790.6|21
1649219960000|2022-04-06 04:39:20|14793.6|14791.6|14794|14792|14794|14792|14793.6|14791.6|6
1649219970000|2022-04-06 04:39:30|14793.8|14791.8|14793.5|14791.5|14794|14792|14793.5|14791.5|8
1649219980000|2022-04-06 04:39:40|14793.3|14791.3|14793.3|14791.3|14793.5|14791.5|14793.3|14791.3|6
1649219990000|2022-04-06 04:39:50|14793.1|14791.1|14793.3|14791.3|14793.5|14791.5|14793.1|14791.1|2
1649220000000|2022-04-06 04:40:00|14793.5|14791.5|14794.3|14792.3|14794.3|14792.3|14793.2|14791.2|8
1649220010000|2022-04-06 04:40:10|14794.2|14792.2|14794.3|14792.3|14794.6|14792.6|14794.2|14792.2|2
1649220020000|2022-04-06 04:40:20|14794.6|14792.6|14794.7|14792.7|14794.7|14792.7|14794.3|14792.3|7
1649220030000|2022-04-06 04:40:30|14794.6|14792.6|14794.7|14792.7|14794.7|14792.7|14794.6|14792.6|0
1649220040000|2022-04-06 04:40:40|14794.6|14792.6|14795.8|14793.8|14796.5|14794.5|14794.6|14792.6|9
1649220050000|2022-04-06 04:40:50|14796.1|14794.1|14796.1|14794.1|14796.2|14794.2|14795.3|14793.3|3
1649220060000|2022-04-06 04:41:00|14796.2|14794.2|14795.5|14793.5|14796.5|14794.5|14795.3|14793.3|9
1649220070000|2022-04-06 04:41:10|14795.6|14793.6|14795.1|14793.1|14796|14794|14795.1|14793.1|5
1649220080000|2022-04-06 04:41:20|14795.2|14793.2|14794.8|14792.8|14795.2|14793.2|14794.8|14792.8|3
1649220090000|2022-04-06 04:41:30|14795|14793|14795.7|14793.7|14795.7|14793.7|14794.8|14792.8|3
1649220100000|2022-04-06 04:41:40|14796.3|14794.3|14795.8|14793.8|14796.3|14794.3|14795.7|14793.7|4
1649220110000|2022-04-06 04:41:50|14796|14794|14795.6|14793.6|14796|14794|14795.6|14793.6|2
1649220120000|2022-04-06 04:42:00|14795.1|14793.1|14795.1|14793.1|14795.3|14793.3|14795.1|14793.1|2
1649220130000|2022-04-06 04:42:10|14795|14793|14795|14793|14795|14793|14794.8|14792.8|1
1649220140000|2022-04-06 04:42:20|14794.8|14792.8|14794.2|14792.2|14794.8|14792.8|14794.2|14792.2|6
1649220150000|2022-04-06 04:42:30|14793.8|14791.8|14794.5|14792.5|14794.5|14792.5|14793.8|14791.8|8
1649220160000|2022-04-06 04:42:40|14794.6|14792.6|14794.3|14792.3|14794.8|14792.8|14794.2|14792.2|1
1649220170000|2022-04-06 04:42:50|14794.5|14792.5|14794.5|14792.5|14794.5|14792.5|14794.1|14792.1|2
1649220180000|2022-04-06 04:43:00|14794.3|14792.3|14794.1|14792.1|14794.3|14792.3|14794.1|14792.1|0
1649220190000|2022-04-06 04:43:10|14794.2|14792.2|14794.1|14792.1|14794.3|14792.3|14794.1|14792.1|6
1649220200000|2022-04-06 04:43:20|14794.2|14792.2|14794.1|14792.1|14794.5|14792.5|14793.8|14791.8|3
1649220210000|2022-04-06 04:43:30|14794.2|14792.2|14794|14792|14794.3|14792.3|14794|14792|1
1649220220000|2022-04-06 04:43:40|14794.3|14792.3|14794.3|14792.3|14794.3|14792.3|14794.3|14792.3|3
1649220230000|2022-04-06 04:43:50|14794.2|14792.2|14794|14792|14794.2|14792.2|14793.7|14791.7|1
1649220240000|2022-04-06 04:44:00|14794.1|14792.1|14795.3|14793.3|14795.8|14793.8|14794.1|14792.1|16
1649220250000|2022-04-06 04:44:10|14795.2|14793.2|14796.2|14794.2|14796.2|14794.2|14795.1|14793.1|3
1649220260000|2022-04-06 04:44:20|14796.7|14794.7|14795.3|14793.3|14796.7|14794.7|14795|14793|10
1649220270000|2022-04-06 04:44:30|14795.5|14793.5|14795.1|14793.1|14795.5|14793.5|14795.1|14793.1|3
1649220280000|2022-04-06 04:44:40|14795|14793|14794.5|14792.5|14795.1|14793.1|14794.5|14792.5|6
1649220290000|2022-04-06 04:44:50|14794.6|14792.6|14795.1|14793.1|14795.2|14793.2|14794.5|14792.5|2
1649220300000|2022-04-06 04:45:00|14795|14793|14795.1|14793.1|14795.1|14793.1|14794.8|14792.8|1
1649220310000|2022-04-06 04:45:10|14795|14793|14795.3|14793.3|14795.3|14793.3|14795|14793|0
1649220320000|2022-04-06 04:45:20|14795.2|14793.2|14795.2|14793.2|14795.3|14793.3|14795.1|14793.1|0
1649220330000|2022-04-06 04:45:30|14794.7|14792.7|14795.2|14793.2|14795.2|14793.2|14794.5|14792.5|6
1649220340000|2022-04-06 04:45:40|14795.1|14793.1|14795.2|14793.2|14795.3|14793.3|14794.8|14792.8|6
1649220350000|2022-04-06 04:45:50|14795.3|14793.3|14795.8|14793.8|14796|14794|14795.1|14793.1|2
1649220360000|2022-04-06 04:46:00|14796|14794|14796.1|14794.1|14796.2|14794.2|14795.8|14793.8|1
1649220370000|2022-04-06 04:46:10|14796.3|14794.3|14796.8|14794.8|14797|14795|14796.3|14794.3|5
1649220380000|2022-04-06 04:46:20|14796.7|14794.7|14797.7|14795.7|14797.8|14795.8|14796.7|14794.7|6
1649220390000|2022-04-06 04:46:30|14797.6|14795.6|14796.7|14794.7|14797.6|14795.6|14796.7|14794.7|5
1649220400000|2022-04-06 04:46:40|14796.6|14794.6|14797.3|14795.3|14797.3|14795.3|14796.3|14794.3|2
1649220410000|2022-04-06 04:46:50|14797.5|14795.5|14797.3|14795.3|14797.8|14795.8|14797|14795|5
1649220420000|2022-04-06 04:47:00|14797.5|14795.5|14797.7|14795.7|14797.7|14795.7|14797.3|14795.3|4
1649220430000|2022-04-06 04:47:10|14797.6|14795.6|14799.6|14797.6|14799.6|14797.6|14797.6|14795.6|20
1649220440000|2022-04-06 04:47:20|14799.7|14797.7|14799.3|14797.3|14799.7|14797.7|14799|14797|13
1649220450000|2022-04-06 04:47:30|14799.6|14797.6|14800.3|14798.3|14801|14799|14799.6|14797.6|19
1649220460000|2022-04-06 04:47:40|14800.5|14798.5|14799.6|14797.6|14800.5|14798.5|14799.1|14797.1|10
1649220470000|2022-04-06 04:47:50|14799.5|14797.5|14799.6|14797.6|14799.6|14797.6|14799.3|14797.3|2
1649220480000|2022-04-06 04:48:00|14799.8|14797.8|14799.8|14797.8|14799.8|14797.8|14799.7|14797.7|0
1649220490000|2022-04-06 04:48:10|14799.7|14797.7|14799.7|14797.7|14799.8|14797.8|14799.7|14797.7|8
1649220500000|2022-04-06 04:48:20|14799.8|14797.8|14800.2|14798.2|14800.8|14798.8|14799.8|14797.8|9
1649220510000|2022-04-06 04:48:30|14800.3|14798.3|14798.8|14796.8|14800.5|14798.5|14798.8|14796.8|4
1649220520000|2022-04-06 04:48:40|14798.6|14796.6|14799.1|14797.1|14799.1|14797.1|14798.3|14796.3|12
1649220530000|2022-04-06 04:48:50|14798.8|14796.8|14798.7|14796.7|14799|14797|14798.6|14796.6|0
1649220540000|2022-04-06 04:49:00|14798.8|14796.8|14799.2|14797.2|14799.2|14797.2|14798.7|14796.7|2
1649220550000|2022-04-06 04:49:10|14799.3|14797.3|14798.7|14796.7|14799.3|14797.3|14798.7|14796.7|3
1649220560000|2022-04-06 04:49:20|14798.8|14796.8|14798.6|14796.6|14799|14797|14798.6|14796.6|5
1649220570000|2022-04-06 04:49:30|14798.7|14796.7|14799.3|14797.3|14799.3|14797.3|14798.6|14796.6|6
1649220580000|2022-04-06 04:49:40|14799|14797|14799.1|14797.1|14799.3|14797.3|14799|14797|2
1649220590000|2022-04-06 04:49:50|14799|14797|14799.3|14797.3|14799.3|14797.3|14799|14797|3
1649220600000|2022-04-06 04:50:00|14799.5|14797.5|14799.3|14797.3|14799.5|14797.5|14799.2|14797.2|5
1649220610000|2022-04-06 04:50:10|14799.2|14797.2|14799.3|14797.3|14799.6|14797.6|14799.2|14797.2|6
1649220620000|2022-04-06 04:50:20|14799.5|14797.5|14799.6|14797.6|14799.6|14797.6|14799.5|14797.5|1
1649220630000|2022-04-06 04:50:30|14799.5|14797.5|14799.6|14797.6|14799.6|14797.6|14799.2|14797.2|3
1649220640000|2022-04-06 04:50:40|14799.5|14797.5|14799.6|14797.6|14799.8|14797.8|14799.5|14797.5|2
1649220650000|2022-04-06 04:50:50|14799.5|14797.5|14798.6|14796.6|14799.6|14797.6|14798.5|14796.5|7
1649220660000|2022-04-06 04:51:00|14798.5|14796.5|14798.2|14796.2|14798.6|14796.6|14798.2|14796.2|0
1649220670000|2022-04-06 04:51:10|14798.5|14796.5|14797.8|14795.8|14798.5|14796.5|14797.7|14795.7|9
1649220680000|2022-04-06 04:51:20|14797.7|14795.7|14797.7|14795.7|14798|14796|14797.6|14795.6|3
1649220690000|2022-04-06 04:51:30|14797.6|14795.6|14797.7|14795.7|14797.8|14795.8|14797.6|14795.6|2
1649220700000|2022-04-06 04:51:40|14797.8|14795.8|14796.6|14794.6|14797.8|14795.8|14796.5|14794.5|12
1649220710000|2022-04-06 04:51:50|14796.5|14794.5|14795.3|14793.3|14796.8|14794.8|14795.3|14793.3|9
1649220720000|2022-04-06 04:52:00|14795.2|14793.2|14795.6|14793.6|14795.6|14793.6|14795.1|14793.1|3
1649220730000|2022-04-06 04:52:10|14795.5|14793.5|14795|14793|14795.8|14793.8|14795|14793|17
1649220740000|2022-04-06 04:52:20|14794.8|14792.8|14796.3|14794.3|14796.3|14794.3|14794.6|14792.6|36
1649220750000|2022-04-06 04:52:30|14796.2|14794.2|14796|14794|14796.2|14794.2|14796|14794|0
1649220760000|2022-04-06 04:52:40|14796.1|14794.1|14796.6|14794.6|14796.6|14794.6|14796.1|14794.1|0
1649220770000|2022-04-06 04:52:50|14796.5|14794.5|14796.3|14794.3|14796.6|14794.6|14796.3|14794.3|1
1649220780000|2022-04-06 04:53:00|14796.2|14794.2|14796.1|14794.1|14796.3|14794.3|14796|14794|0
1649220790000|2022-04-06 04:53:10|14796|14794|14794.5|14792.5|14796.6|14794.6|14794.5|14792.5|21
1649220800000|2022-04-06 04:53:20|14794.3|14792.3|14794.7|14792.7|14794.8|14792.8|14794.3|14792.3|1
1649220810000|2022-04-06 04:53:30|14794.8|14792.8|14794.8|14792.8|14794.8|14792.8|14794.6|14792.6|10
1649220820000|2022-04-06 04:53:40|14795|14793|14794.8|14792.8|14795.6|14793.6|14794.8|14792.8|2
1649220840000|2022-04-06 04:54:00|14794.7|14792.7|14794.6|14792.6|14795.1|14793.1|14794.6|14792.6|3
1649220850000|2022-04-06 04:54:10|14794.5|14792.5|14794.3|14792.3|14794.5|14792.5|14794.2|14792.2|4
1649220860000|2022-04-06 04:54:20|14794.1|14792.1|14794.6|14792.6|14794.6|14792.6|14793.8|14791.8|21
1649220870000|2022-04-06 04:54:30|14794.5|14792.5|14794|14792|14794.6|14792.6|14794|14792|1
1649220880000|2022-04-06 04:54:40|14794.1|14792.1|14794.2|14792.2|14794.2|14792.2|14794|14792|3
1649220890000|2022-04-06 04:54:50|14794.1|14792.1|14794.2|14792.2|14794.3|14792.3|14794.1|14792.1|0
1649220900000|2022-04-06 04:55:00|14793.8|14791.8|14793.7|14791.7|14793.8|14791.8|14793.3|14791.3|4
1649220910000|2022-04-06 04:55:10|14793.6|14791.6|14793.6|14791.6|14793.7|14791.7|14793.6|14791.6|3
1649220920000|2022-04-06 04:55:20|14793.7|14791.7|14793.6|14791.6|14793.7|14791.7|14793.5|14791.5|0
1649220930000|2022-04-06 04:55:30|14793.5|14791.5|14793.5|14791.5|14793.6|14791.6|14793.5|14791.5|0
1649220940000|2022-04-06 04:55:40|14793.6|14791.6|14793.6|14791.6|14793.7|14791.7|14793.5|14791.5|3
1649220950000|2022-04-06 04:55:50|14793.7|14791.7|14793.8|14791.8|14793.8|14791.8|14793.7|14791.7|8
1649220960000|2022-04-06 04:56:00|14794|14792|14793.7|14791.7|14794.1|14792.1|14793.3|14791.3|13
1649220970000|2022-04-06 04:56:10|14793.8|14791.8|14793.6|14791.6|14793.8|14791.8|14793.6|14791.6|7
1649220980000|2022-04-06 04:56:20|14793.7|14791.7|14794.1|14792.1|14794.1|14792.1|14793.7|14791.7|1
1649220990000|2022-04-06 04:56:30|14795|14793|14795.3|14793.3|14795.5|14793.5|14794.8|14792.8|17
1649221000000|2022-04-06 04:56:40|14795.5|14793.5|14795.3|14793.3|14795.5|14793.5|14795.1|14793.1|0
1649221010000|2022-04-06 04:56:50|14795.5|14793.5|14796.7|14794.7|14796.8|14794.8|14795.3|14793.3|10
1649221020000|2022-04-06 04:57:00|14796.6|14794.6|14796.5|14794.5|14796.6|14794.6|14796.5|14794.5|0
1649221030000|2022-04-06 04:57:10|14796.6|14794.6|14798.5|14796.5|14798.5|14796.5|14796.6|14794.6|16
1649221040000|2022-04-06 04:57:20|14798.3|14796.3|14796.3|14794.3|14798.3|14796.3|14796.3|14794.3|10
1649221050000|2022-04-06 04:57:30|14796.5|14794.5|14795.5|14793.5|14796.6|14794.6|14795.2|14793.2|4
1649221060000|2022-04-06 04:57:40|14795.3|14793.3|14795|14793|14795.7|14793.7|14794.8|14792.8|2
1649221070000|2022-04-06 04:57:50|14795.1|14793.1|14795.8|14793.8|14796.2|14794.2|14795|14793|3
1649221080000|2022-04-06 04:58:00|14795.5|14793.5|14795.3|14793.3|14795.7|14793.7|14795|14793|1
1649221090000|2022-04-06 04:58:10|14795.5|14793.5|14795.6|14793.6|14795.6|14793.6|14795.3|14793.3|0
1649221100000|2022-04-06 04:58:20|14795.5|14793.5|14795.3|14793.3|14795.5|14793.5|14795.3|14793.3|0
1649221110000|2022-04-06 04:58:30|14795.6|14793.6|14795.5|14793.5|14795.6|14793.6|14795.3|14793.3|1
1649221120000|2022-04-06 04:58:40|14795.6|14793.6|14796.2|14794.2|14796.8|14794.8|14795.6|14793.6|5
1649221130000|2022-04-06 04:58:50|14796.1|14794.1|14796.2|14794.2|14796.2|14794.2|14795.7|14793.7|0
1649221140000|2022-04-06 04:59:00|14796.1|14794.1|14796.1|14794.1|14796.3|14794.3|14796|14794|0
1649221150000|2022-04-06 04:59:10|14796|14794|14796.2|14794.2|14796.2|14794.2|14795.3|14793.3|2
1649221160000|2022-04-06 04:59:20|14796.5|14794.5|14796.7|14794.7|14796.7|14794.7|14796.5|14794.5|1
1649221170000|2022-04-06 04:59:30|14796.6|14794.6|14796.6|14794.6|14796.7|14794.7|14796.3|14794.3|1
1649221180000|2022-04-06 04:59:40|14796.5|14794.5|14795.3|14793.3|14796.5|14794.5|14795.3|14793.3|2
1649221190000|2022-04-06 04:59:50|14795.6|14793.6|14795.2|14793.2|14795.6|14793.6|14794.6|14792.6|6
1649221200000|2022-04-06 05:00:00|14795.3|14793.3|14795.5|14793.5|14796.5|14794.5|14795.2|14793.2|6
1649221210000|2022-04-06 05:00:10|14795.6|14793.6|14795.5|14793.5|14796|14794|14795.3|14793.3|3
1649221220000|2022-04-06 05:00:20|14795.6|14793.6|14795|14793|14796|14794|14795|14793|2
1649221230000|2022-04-06 05:00:30|14795.3|14793.3|14796.7|14794.7|14796.7|14794.7|14795.3|14793.3|12
1649221240000|2022-04-06 05:00:40|14796.6|14794.6|14795.8|14793.8|14796.7|14794.7|14795.6|14793.6|1
1649221250000|2022-04-06 05:00:50|14795.7|14793.7|14795.3|14793.3|14795.8|14793.8|14795.2|14793.2|0
1649221260000|2022-04-06 05:01:00|14795.2|14793.2|14795.2|14793.2|14795.6|14793.6|14795.2|14793.2|2
1649221270000|2022-04-06 05:01:10|14795.5|14793.5|14796.1|14794.1|14796.3|14794.3|14795.5|14793.5|2
1649221280000|2022-04-06 05:01:20|14796.2|14794.2|14796.1|14794.1|14796.2|14794.2|14796|14794|0
1649221290000|2022-04-06 05:01:30|14796.2|14794.2|14795.8|14793.8|14796.2|14794.2|14795.7|14793.7|6
1649221300000|2022-04-06 05:01:40|14796|14794|14795.8|14793.8|14796|14794|14795.8|14793.8|0
1649221310000|2022-04-06 05:01:50|14795.7|14793.7|14795.5|14793.5|14795.8|14793.8|14795.5|14793.5|1
1649221320000|2022-04-06 05:02:00|14795.6|14793.6|14797.6|14795.6|14798.1|14796.1|14794.7|14792.7|33
1649221330000|2022-04-06 05:02:10|14797.5|14795.5|14797.1|14795.1|14797.6|14795.6|14796.8|14794.8|4
1649221340000|2022-04-06 05:02:20|14796.8|14794.8|14797.7|14795.7|14797.8|14795.8|14796.7|14794.7|3
1649221360000|2022-04-06 05:02:40|14797.6|14795.6|14795.1|14793.1|14797.6|14795.6|14794.8|14792.8|18
1649221370000|2022-04-06 05:02:50|14795.3|14793.3|14796.8|14794.8|14796.8|14794.8|14794|14792|16
1649221380000|2022-04-06 05:03:00|14796.7|14794.7|14793.3|14791.3|14796.8|14794.8|14793.3|14791.3|25
1649221390000|2022-04-06 05:03:10|14793.5|14791.5|14793.7|14791.7|14793.8|14791.8|14793.1|14791.1|7
1649221400000|2022-04-06 05:03:20|14793.8|14791.8|14793.6|14791.6|14793.8|14791.8|14793.3|14791.3|4
1649221410000|2022-04-06 05:03:30|14793.5|14791.5|14794.6|14792.6|14795|14793|14793.1|14791.1|10
1649221420000|2022-04-06 05:03:40|14794.7|14792.7|14794.8|14792.8|14794.8|14792.8|14794.6|14792.6|0
1649221430000|2022-04-06 05:03:50|14794.7|14792.7|14795.6|14793.6|14795.6|14793.6|14794.7|14792.7|2
1649221440000|2022-04-06 05:04:00|14795.7|14793.7|14797.1|14795.1|14797.1|14795.1|14795.5|14793.5|6
1649221450000|2022-04-06 05:04:10|14797|14795|14798.8|14796.8|14798.8|14796.8|14796.5|14794.5|6
1649221460000|2022-04-06 05:04:20|14799.2|14797.2|14800.5|14798.5|14800.8|14798.8|14799.2|14797.2|26
1649221470000|2022-04-06 05:04:30|14800.2|14798.2|14800.2|14798.2|14800.8|14798.8|14800.1|14798.1|3
1649221480000|2022-04-06 05:04:40|14799.8|14797.8|14799.6|14797.6|14800.5|14798.5|14799.6|14797.6|19
1649221490000|2022-04-06 05:04:50|14799.5|14797.5|14799.2|14797.2|14799.6|14797.6|14799.1|14797.1|7
1649221500000|2022-04-06 05:05:00|14799.1|14797.1|14797.5|14795.5|14799.2|14797.2|14796.1|14794.1|21
1649221510000|2022-04-06 05:05:10|14797.3|14795.3|14797.8|14795.8|14798|14796|14797.1|14795.1|2
1649221520000|2022-04-06 05:05:20|14798|14796|14797.3|14795.3|14798.5|14796.5|14797.1|14795.1|6
1649221530000|2022-04-06 05:05:30|14797.5|14795.5|14798.1|14796.1|14798.1|14796.1|14797.2|14795.2|3
1649221540000|2022-04-06 05:05:40|14797.7|14795.7|14796|14794|14797.8|14795.8|14795.7|14793.7|12
1649221550000|2022-04-06 05:05:50|14795.6|14793.6|14796.1|14794.1|14796.1|14794.1|14795.6|14793.6|3
1649221560000|2022-04-06 05:06:00|14796.6|14794.6|14797.3|14795.3|14798.1|14796.1|14796.6|14794.6|8
1649221570000|2022-04-06 05:06:10|14797.2|14795.2|14798.6|14796.6|14798.6|14796.6|14797.2|14795.2|2
1649221580000|2022-04-06 05:06:20|14798.3|14796.3|14798.3|14796.3|14798.5|14796.5|14798|14796|1
1649221590000|2022-04-06 05:06:30|14798.2|14796.2|14799.7|14797.7|14800.1|14798.1|14798.2|14796.2|6
1649221600000|2022-04-06 05:06:40|14799.3|14797.3|14799.5|14797.5|14799.6|14797.6|14799.1|14797.1|4
1649221610000|2022-04-06 05:06:50|14799.3|14797.3|14800.3|14798.3|14800.3|14798.3|14799.2|14797.2|7
1649221620000|2022-04-06 05:07:00|14800.2|14798.2|14799.1|14797.1|14800.3|14798.3|14798.5|14796.5|5
1649221630000|2022-04-06 05:07:10|14799.2|14797.2|14799.1|14797.1|14800.1|14798.1|14798.3|14796.3|5
1649221640000|2022-04-06 05:07:20|14799|14797|14799.6|14797.6|14799.6|14797.6|14799|14797|2
1649221650000|2022-04-06 05:07:30|14799.5|14797.5|14800|14798|14800.2|14798.2|14799.5|14797.5|1
1649221660000|2022-04-06 05:07:40|14800.1|14798.1|14801.6|14799.6|14801.7|14799.7|14800.1|14798.1|20
1649221670000|2022-04-06 05:07:50|14801.5|14799.5|14801.8|14799.8|14802.1|14800.1|14801.1|14799.1|18
1649221680000|2022-04-06 05:08:00|14802.1|14800.1|14803.2|14801.2|14803.6|14801.6|14802.1|14800.1|10
1649221690000|2022-04-06 05:08:10|14803.3|14801.3|14803|14801|14803.3|14801.3|14802.6|14800.6|6
1649221700000|2022-04-06 05:08:20|14802.8|14800.8|14805.2|14803.2|14805.2|14803.2|14802.8|14800.8|19
1649221710000|2022-04-06 05:08:30|14805.1|14803.1|14805.2|14803.2|14805.3|14803.3|14805.1|14803.1|6
1649221720000|2022-04-06 05:08:40|14805.3|14803.3|14805.6|14803.6|14805.7|14803.7|14805.1|14803.1|16
1649221730000|2022-04-06 05:08:50|14805.7|14803.7|14806.6|14804.6|14806.8|14804.8|14805.7|14803.7|24
1649221740000|2022-04-06 05:09:00|14806.7|14804.7|14807.2|14805.2|14807.3|14805.3|14806.7|14804.7|22
1649221750000|2022-04-06 05:09:10|14807.3|14805.3|14808.7|14806.7|14809.1|14807.1|14807.3|14805.3|28
1649221760000|2022-04-06 05:09:20|14808.8|14806.8|14810.6|14808.6|14810.6|14808.6|14808.7|14806.7|30
1649221770000|2022-04-06 05:09:30|14810.5|14808.5|14808.6|14806.6|14810.5|14808.5|14808.3|14806.3|38
1649221780000|2022-04-06 05:09:40|14809.2|14807.2|14808.6|14806.6|14809.6|14807.6|14808.5|14806.5|9
1649221790000|2022-04-06 05:09:50|14808.5|14806.5|14807.5|14805.5|14808.5|14806.5|14807.2|14805.2|17
1649221800000|2022-04-06 05:10:00|14807.8|14805.8|14808.5|14806.5|14810.1|14808.1|14807.8|14805.8|16
1649221810000|2022-04-06 05:10:10|14807.7|14805.7|14806.5|14804.5|14808|14806|14806|14804|8
1649221820000|2022-04-06 05:10:20|14806.3|14804.3|14805.3|14803.3|14807|14805|14805.2|14803.2|23
1649221830000|2022-04-06 05:10:30|14805.5|14803.5|14805|14803|14805.5|14803.5|14804.3|14802.3|15
1649221840000|2022-04-06 05:10:40|14805.1|14803.1|14805.5|14803.5|14805.8|14803.8|14805.1|14803.1|2
1649221850000|2022-04-06 05:10:50|14805.6|14803.6|14805.1|14803.1|14805.8|14803.8|14805.1|14803.1|12
1649221860000|2022-04-06 05:11:00|14805.2|14803.2|14805.7|14803.7|14806.7|14804.7|14805.2|14803.2|11
1649221870000|2022-04-06 05:11:10|14805.6|14803.6|14804.6|14802.6|14805.6|14803.6|14804.5|14802.5|4
1649221880000|2022-04-06 05:11:20|14804.5|14802.5|14804|14802|14804.5|14802.5|14803.3|14801.3|11
1649221890000|2022-04-06 05:11:30|14804.1|14802.1|14804.3|14802.3|14804.5|14802.5|14804|14802|4
1649221900000|2022-04-06 05:11:40|14804.2|14802.2|14804|14802|14804.6|14802.6|14803.8|14801.8|10
1649221910000|2022-04-06 05:11:50|14803.8|14801.8|14803.2|14801.2|14804.3|14802.3|14803.2|14801.2|11
1649221920000|2022-04-06 05:12:00|14803.5|14801.5|14804.7|14802.7|14804.7|14802.7|14802.8|14800.8|9
1649221930000|2022-04-06 05:12:10|14804.6|14802.6|14805.7|14803.7|14806.3|14804.3|14804.6|14802.6|14
1649221940000|2022-04-06 05:12:20|14805.8|14803.8|14805.2|14803.2|14805.8|14803.8|14805.2|14803.2|4
1649221950000|2022-04-06 05:12:30|14805.1|14803.1|14804.1|14802.1|14805.2|14803.2|14804.1|14802.1|6
1649221960000|2022-04-06 05:12:40|14804|14802|14803.8|14801.8|14804.2|14802.2|14803.8|14801.8|4
1649221970000|2022-04-06 05:12:50|14804.2|14802.2|14803.7|14801.7|14804.3|14802.3|14803.6|14801.6|6
1649221980000|2022-04-06 05:13:00|14803.6|14801.6|14803.6|14801.6|14803.7|14801.7|14803.6|14801.6|1
1649221990000|2022-04-06 05:13:10|14804.2|14802.2|14803.6|14801.6|14804.7|14802.7|14803.6|14801.6|7
1649222000000|2022-04-06 05:13:20|14803.7|14801.7|14803.7|14801.7|14804|14802|14803.6|14801.6|2
1649222010000|2022-04-06 05:13:30|14803.6|14801.6|14803.7|14801.7|14803.7|14801.7|14803.6|14801.6|2
1649222020000|2022-04-06 05:13:40|14803.8|14801.8|14804.2|14802.2|14804.5|14802.5|14803.7|14801.7|0
1649222030000|2022-04-06 05:13:50|14804.3|14802.3|14804.7|14802.7|14804.8|14802.8|14804.2|14802.2|1
1649222040000|2022-04-06 05:14:00|14804.6|14802.6|14805.1|14803.1|14805.7|14803.7|14804.6|14802.6|10
1649222050000|2022-04-06 05:14:10|14805.2|14803.2|14805|14803|14805.8|14803.8|14805|14803|4
1649222060000|2022-04-06 05:14:20|14804.8|14802.8|14804.2|14802.2|14805|14803|14804.1|14802.1|2
1649222070000|2022-04-06 05:14:30|14804.5|14802.5|14804.7|14802.7|14804.8|14802.8|14803.7|14801.7|3
1649222080000|2022-04-06 05:14:40|14804.6|14802.6|14804.7|14802.7|14805|14803|14804.6|14802.6|2
1649222090000|2022-04-06 05:14:50|14804.6|14802.6|14804.7|14802.7|14804.8|14802.8|14804.6|14802.6|0
1649222100000|2022-04-06 05:15:00|14805|14803|14806|14804|14806.1|14804.1|14805|14803|14
1649222110000|2022-04-06 05:15:10|14805.8|14803.8|14806.6|14804.6|14806.6|14804.6|14805.3|14803.3|9
1649222120000|2022-04-06 05:15:20|14806.7|14804.7|14807.6|14805.6|14808|14806|14806.6|14804.6|17
1649222130000|2022-04-06 05:15:30|14807.5|14805.5|14808|14806|14808.2|14806.2|14807.5|14805.5|6
1649222140000|2022-04-06 05:15:40|14808.1|14806.1|14810|14808|14810|14808|14807.7|14805.7|10
1649222150000|2022-04-06 05:15:50|14809.8|14807.8|14811.7|14809.7|14811.7|14809.7|14809.8|14807.8|28
1649222160000|2022-04-06 05:16:00|14811.6|14809.6|14810.8|14808.8|14811.6|14809.6|14810.7|14808.7|8
1649222170000|2022-04-06 05:16:10|14810.2|14808.2|14811.3|14809.3|14811.5|14809.5|14810.2|14808.2|20
1649222180000|2022-04-06 05:16:20|14811.5|14809.5|14812.2|14810.2|14812.2|14810.2|14811.5|14809.5|5
1649222190000|2022-04-06 05:16:30|14811.8|14809.8|14811.6|14809.6|14811.8|14809.8|14811.6|14809.6|3
1649222200000|2022-04-06 05:16:40|14811.5|14809.5|14811.6|14809.6|14812.3|14810.3|14810.7|14808.7|31
1649222210000|2022-04-06 05:16:50|14811.7|14809.7|14811.8|14809.8|14811.8|14809.8|14811.3|14809.3|11
1649222220000|2022-04-06 05:17:00|14812|14810|14813.1|14811.1|14813.3|14811.3|14811.1|14809.1|48
1649222230000|2022-04-06 05:17:10|14813.6|14811.6|14813.3|14811.3|14813.8|14811.8|14813.2|14811.2|18
1649222240000|2022-04-06 05:17:20|14813.2|14811.2|14813.3|14811.3|14813.3|14811.3|14812.5|14810.5|1
1649222250000|2022-04-06 05:17:30|14813.2|14811.2|14814.1|14812.1|14815.1|14813.1|14813.2|14811.2|39
1649222260000|2022-04-06 05:17:40|14814.2|14812.2|14814.6|14812.6|14814.6|14812.6|14814.1|14812.1|3
1649222270000|2022-04-06 05:17:50|14814.7|14812.7|14814.1|14812.1|14814.7|14812.7|14813.7|14811.7|9
1649222280000|2022-04-06 05:18:00|14814|14812|14814.7|14812.7|14815.1|14813.1|14814|14812|7
1649222290000|2022-04-06 05:18:10|14814.8|14812.8|14814.6|14812.6|14814.8|14812.8|14814.2|14812.2|10
1649222300000|2022-04-06 05:18:20|14814.5|14812.5|14814.3|14812.3|14815.1|14813.1|14813.8|14811.8|4
1649222310000|2022-04-06 05:18:30|14814.2|14812.2|14813.5|14811.5|14814.2|14812.2|14813.5|14811.5|9
1649222320000|2022-04-06 05:18:40|14813.8|14811.8|14814.3|14812.3|14814.6|14812.6|14813.8|14811.8|2
1649222330000|2022-04-06 05:18:50|14814.5|14812.5|14813.8|14811.8|14814.5|14812.5|14813.7|14811.7|4
1649222340000|2022-04-06 05:19:00|14813.7|14811.7|14813.2|14811.2|14814.1|14812.1|14813|14811|5
1649222350000|2022-04-06 05:19:10|14813.1|14811.1|14813|14811|14813.2|14811.2|14811.7|14809.7|10
1649222360000|2022-04-06 05:19:20|14812.8|14810.8|14813.2|14811.2|14813.5|14811.5|14812.8|14810.8|7
1649222370000|2022-04-06 05:19:30|14813.1|14811.1|14812.6|14810.6|14813.1|14811.1|14812.3|14810.3|6
1649222380000|2022-04-06 05:19:40|14812.7|14810.7|14812.6|14810.6|14812.7|14810.7|14812.2|14810.2|5
1649222390000|2022-04-06 05:19:50|14812.7|14810.7|14812.7|14810.7|14813.3|14811.3|14812.6|14810.6|1
1649222400000|2022-04-06 05:20:00|14812.8|14810.8|14812.6|14810.6|14813.2|14811.2|14811.3|14809.3|17
1649222410000|2022-04-06 05:20:10|14812.7|14810.7|14812.8|14810.8|14812.8|14810.8|14812.3|14810.3|2
1649222420000|2022-04-06 05:20:20|14813|14811|14813.1|14811.1|14813.3|14811.3|14812.7|14810.7|3
1649222430000|2022-04-06 05:20:30|14813.2|14811.2|14813.1|14811.1|14813.2|14811.2|14813.1|14811.1|0
1649222440000|2022-04-06 05:20:40|14813|14811|14812.1|14810.1|14813|14811|14811.3|14809.3|13
1649222450000|2022-04-06 05:20:50|14812.2|14810.2|14812.3|14810.3|14812.8|14810.8|14812.1|14810.1|6
1649222460000|2022-04-06 05:21:00|14812.2|14810.2|14810.8|14808.8|14812.3|14810.3|14810.8|14808.8|8
1649222470000|2022-04-06 05:21:10|14810.7|14808.7|14810.3|14808.3|14810.8|14808.8|14810|14808|14
1649222480000|2022-04-06 05:21:20|14810.5|14808.5|14812.2|14810.2|14812.5|14810.5|14810.3|14808.3|8
1649222490000|2022-04-06 05:21:30|14812.1|14810.1|14812.6|14810.6|14813|14811|14812.1|14810.1|5
1649222500000|2022-04-06 05:21:40|14812.7|14810.7|14813.5|14811.5|14813.5|14811.5|14812.5|14810.5|4
1649222510000|2022-04-06 05:21:50|14813.3|14811.3|14813.2|14811.2|14813.5|14811.5|14813.2|14811.2|6
1649222520000|2022-04-06 05:22:00|14813.6|14811.6|14812.1|14810.1|14813.7|14811.7|14811.8|14809.8|11
1649222530000|2022-04-06 05:22:10|14812|14810|14810.7|14808.7|14812|14810|14810.6|14808.6|3
1649222540000|2022-04-06 05:22:20|14810.8|14808.8|14810.6|14808.6|14811|14809|14810.5|14808.5|3
1649222550000|2022-04-06 05:22:30|14811|14809|14811.5|14809.5|14811.6|14809.6|14810.7|14808.7|6
1649222560000|2022-04-06 05:22:40|14811.7|14809.7|14811.8|14809.8|14812.3|14810.3|14811.7|14809.7|3
1649222570000|2022-04-06 05:22:50|14812|14810|14812.1|14810.1|14812.6|14810.6|14812|14810|3
1649222580000|2022-04-06 05:23:00|14812.2|14810.2|14812|14810|14812.3|14810.3|14812|14810|1
1649222590000|2022-04-06 05:23:10|14811.8|14809.8|14812.3|14810.3|14812.3|14810.3|14811.5|14809.5|9
1649222600000|2022-04-06 05:23:20|14812.2|14810.2|14811.1|14809.1|14812.2|14810.2|14811.1|14809.1|9
1649222610000|2022-04-06 05:23:30|14811.2|14809.2|14811.3|14809.3|14811.5|14809.5|14811.1|14809.1|0
1649222620000|2022-04-06 05:23:40|14811.2|14809.2|14812.5|14810.5|14812.5|14810.5|14811.2|14809.2|14
1649222630000|2022-04-06 05:23:50|14813|14811|14813|14811|14813.5|14811.5|14813|14811|12
1649222640000|2022-04-06 05:24:00|14812.8|14810.8|14812.6|14810.6|14813.5|14811.5|14812.6|14810.6|1
1649222650000|2022-04-06 05:24:10|14812.7|14810.7|14813.5|14811.5|14813.6|14811.6|14812.5|14810.5|9
1649222660000|2022-04-06 05:24:20|14813.3|14811.3|14813.7|14811.7|14814|14812|14813|14811|8
1649222670000|2022-04-06 05:24:30|14813.8|14811.8|14815.2|14813.2|14815.7|14813.7|14813.8|14811.8|11
1649222680000|2022-04-06 05:24:40|14815.1|14813.1|14814.8|14812.8|14815.2|14813.2|14814.1|14812.1|10
1649222690000|2022-04-06 05:24:50|14815.1|14813.1|14814.5|14812.5|14815.1|14813.1|14814.2|14812.2|4
1649222700000|2022-04-06 05:25:00|14814.8|14812.8|14815|14813|14815|14813|14814.1|14812.1|16
1649222710000|2022-04-06 05:25:10|14815.1|14813.1|14812.5|14810.5|14815.2|14813.2|14812.5|14810.5|22
1649222720000|2022-04-06 05:25:20|14812.3|14810.3|14814.8|14812.8|14815.1|14813.1|14812.3|14810.3|8
1649222730000|2022-04-06 05:25:30|14814.7|14812.7|14816.1|14814.1|14816.3|14814.3|14814.7|14812.7|8
1649222740000|2022-04-06 05:25:40|14816.2|14814.2|14815.5|14813.5|14816.3|14814.3|14815.5|14813.5|2
1649222750000|2022-04-06 05:25:50|14815.3|14813.3|14815.5|14813.5|14815.6|14813.6|14814.1|14812.1|5
1649222760000|2022-04-06 05:26:00|14815.6|14813.6|14815.6|14813.6|14815.7|14813.7|14815.1|14813.1|6
1649222770000|2022-04-06 05:26:10|14815.5|14813.5|14814.8|14812.8|14815.6|14813.6|14814.7|14812.7|5
1649222780000|2022-04-06 05:26:20|14815|14813|14815.2|14813.2|14815.3|14813.3|14815|14813|5
1649222790000|2022-04-06 05:26:30|14815.5|14813.5|14815.3|14813.3|14815.6|14813.6|14815.3|14813.3|0
1649222800000|2022-04-06 05:26:40|14815.1|14813.1|14814.2|14812.2|14815.3|14813.3|14814.1|14812.1|10
1649222810000|2022-04-06 05:26:50|14814.3|14812.3|14814.7|14812.7|14814.7|14812.7|14813.8|14811.8|8
1649222820000|2022-04-06 05:27:00|14814.8|14812.8|14813.1|14811.1|14815|14813|14813.1|14811.1|17
1649222830000|2022-04-06 05:27:10|14813.2|14811.2|14816.7|14814.7|14818.7|14816.7|14813.2|14811.2|74
1649222840000|2022-04-06 05:27:20|14816.8|14814.8|14816.1|14814.1|14816.8|14814.8|14815.1|14813.1|13
1649222850000|2022-04-06 05:27:30|14816|14814|14815.7|14813.7|14816.5|14814.5|14815.7|14813.7|5
1649222860000|2022-04-06 05:27:40|14815.2|14813.2|14816.6|14814.6|14816.6|14814.6|14815.1|14813.1|7
1649222870000|2022-04-06 05:27:50|14816.5|14814.5|14816.6|14814.6|14816.6|14814.6|14816.1|14814.1|2
1649222880000|2022-04-06 05:28:00|14816.3|14814.3|14815|14813|14816.6|14814.6|14814.8|14812.8|7
1649222890000|2022-04-06 05:28:10|14814.8|14812.8|14814.7|14812.7|14815.2|14813.2|14814.7|14812.7|1
1649222900000|2022-04-06 05:28:20|14814.8|14812.8|14813.8|14811.8|14814.8|14812.8|14812.2|14810.2|20
1649222910000|2022-04-06 05:28:30|14813.5|14811.5|14813.1|14811.1|14813.8|14811.8|14813.1|14811.1|2
1649222920000|2022-04-06 05:28:40|14813.2|14811.2|14813.6|14811.6|14813.6|14811.6|14812.6|14810.6|5
1649222930000|2022-04-06 05:28:50|14813.7|14811.7|14814.8|14812.8|14815.1|14813.1|14813.3|14811.3|17
1649222940000|2022-04-06 05:29:00|14815|14813|14814.1|14812.1|14815.3|14813.3|14814.1|14812.1|7
1649222950000|2022-04-06 05:29:10|14814.8|14812.8|14814.3|14812.3|14814.8|14812.8|14814.2|14812.2|5
1649222960000|2022-04-06 05:29:20|14814.5|14812.5|14813.8|14811.8|14814.5|14812.5|14813.8|14811.8|3
1649222970000|2022-04-06 05:29:30|14813.7|14811.7|14817.3|14815.3|14818.1|14816.1|14813.6|14811.6|33
1649222980000|2022-04-06 05:29:40|14817.6|14815.6|14817.5|14815.5|14817.6|14815.6|14817.1|14815.1|7
1649222990000|2022-04-06 05:29:50|14817.6|14815.6|14818.5|14816.5|14818.7|14816.7|14817.6|14815.6|12
1649223000000|2022-04-06 05:30:00|14818.2|14816.2|14818|14816|14819|14817|14818|14816|36
1649223010000|2022-04-06 05:30:10|14817.7|14815.7|14817.2|14815.2|14817.8|14815.8|14816.8|14814.8|10
1649223020000|2022-04-06 05:30:20|14817.3|14815.3|14817.6|14815.6|14818.1|14816.1|14817.3|14815.3|6
1649223030000|2022-04-06 05:30:30|14817.5|14815.5|14816.6|14814.6|14817.5|14815.5|14816.6|14814.6|11
1649223040000|2022-04-06 05:30:40|14816.3|14814.3|14816.2|14814.2|14816.6|14814.6|14815.8|14813.8|5
1649223050000|2022-04-06 05:30:50|14816.6|14814.6|14816.7|14814.7|14816.7|14814.7|14816.2|14814.2|7
1649223060000|2022-04-06 05:31:00|14816.6|14814.6|14817.2|14815.2|14817.2|14815.2|14816|14814|13
1649223070000|2022-04-06 05:31:10|14817.3|14815.3|14818.3|14816.3|14818.3|14816.3|14817.1|14815.1|8
1649223080000|2022-04-06 05:31:20|14818.5|14816.5|14818.6|14816.6|14818.6|14816.6|14818.1|14816.1|10
1649223090000|2022-04-06 05:31:30|14818.5|14816.5|14820.6|14818.6|14820.6|14818.6|14818.5|14816.5|37
1649223100000|2022-04-06 05:31:40|14820.3|14818.3|14819.8|14817.8|14820.6|14818.6|14819.7|14817.7|8
1649223110000|2022-04-06 05:31:50|14819.6|14817.6|14817.8|14815.8|14819.8|14817.8|14817.6|14815.6|7
1649223120000|2022-04-06 05:32:00|14817.7|14815.7|14817|14815|14818.1|14816.1|14816.6|14814.6|24
1649223130000|2022-04-06 05:32:10|14817.1|14815.1|14816.7|14814.7|14817.8|14815.8|14816.5|14814.5|10
1649223140000|2022-04-06 05:32:20|14816.8|14814.8|14818.6|14816.6|14818.6|14816.6|14816.8|14814.8|6
1649223150000|2022-04-06 05:32:30|14818.7|14816.7|14819.6|14817.6|14819.7|14817.7|14818.5|14816.5|7
1649223160000|2022-04-06 05:32:40|14819.5|14817.5|14819.7|14817.7|14819.8|14817.8|14819.2|14817.2|2
1649223170000|2022-04-06 05:32:50|14819.8|14817.8|14819.7|14817.7|14819.8|14817.8|14819.5|14817.5|10
1649223180000|2022-04-06 05:33:00|14819.5|14817.5|14818.3|14816.3|14819.5|14817.5|14818.3|14816.3|5
1649223190000|2022-04-06 05:33:10|14817.8|14815.8|14818.1|14816.1|14818.3|14816.3|14817.7|14815.7|6
1649223200000|2022-04-06 05:33:20|14818|14816|14818.1|14816.1|14818.5|14816.5|14818|14816|1
1649223210000|2022-04-06 05:33:30|14818|14816|14817.8|14815.8|14818|14816|14817.7|14815.7|0
1649223220000|2022-04-06 05:33:40|14817.7|14815.7|14816.7|14814.7|14817.8|14815.8|14816.7|14814.7|9
1649223230000|2022-04-06 05:33:50|14816.6|14814.6|14816.7|14814.7|14817|14815|14816.2|14814.2|10
1649223240000|2022-04-06 05:34:00|14817.5|14815.5|14817.2|14815.2|14817.7|14815.7|14816.8|14814.8|12
1649223250000|2022-04-06 05:34:10|14817.1|14815.1|14817|14815|14817.6|14815.6|14816.7|14814.7|6
1649223260000|2022-04-06 05:34:20|14816.8|14814.8|14817.2|14815.2|14817.7|14815.7|14816.8|14814.8|2
1649223270000|2022-04-06 05:34:30|14817.3|14815.3|14817.8|14815.8|14818.1|14816.1|14817.1|14815.1|8
1649223280000|2022-04-06 05:34:40|14818.5|14816.5|14818.7|14816.7|14818.7|14816.7|14818.2|14816.2|8
1649223290000|2022-04-06 05:34:50|14818.6|14816.6|14818.6|14816.6|14818.7|14816.7|14818.6|14816.6|3
1649223300000|2022-04-06 05:35:00|14818.7|14816.7|14819.1|14817.1|14819.1|14817.1|14818.5|14816.5|2
1649223310000|2022-04-06 05:35:10|14819.2|14817.2|14819.2|14817.2|14819.2|14817.2|14819.1|14817.1|1
1649223320000|2022-04-06 05:35:20|14819|14817|14818.8|14816.8|14819.2|14817.2|14818.7|14816.7|10
1649223330000|2022-04-06 05:35:30|14818.7|14816.7|14818.1|14816.1|14818.8|14816.8|14817.8|14815.8|7
1649223340000|2022-04-06 05:35:40|14818|14816|14817.7|14815.7|14818.2|14816.2|14817.7|14815.7|2
1649223350000|2022-04-06 05:35:50|14817.6|14815.6|14817.3|14815.3|14818|14816|14817.3|14815.3|4
1649223360000|2022-04-06 05:36:00|14817.5|14815.5|14816.7|14814.7|14817.5|14815.5|14816.7|14814.7|6
1649223370000|2022-04-06 05:36:10|14816.8|14814.8|14817|14815|14817.1|14815.1|14816.6|14814.6|11
1649223380000|2022-04-06 05:36:20|14816.8|14814.8|14817.6|14815.6|14817.7|14815.7|14816.5|14814.5|11
1649223390000|2022-04-06 05:36:30|14817.7|14815.7|14818.1|14816.1|14818.2|14816.2|14817.6|14815.6|9
1649223400000|2022-04-06 05:36:40|14818.2|14816.2|14817.5|14815.5|14818.2|14816.2|14817.3|14815.3|6
1649223410000|2022-04-06 05:36:50|14817.6|14815.6|14817.3|14815.3|14817.6|14815.6|14817.3|14815.3|0
1649223420000|2022-04-06 05:37:00|14817.2|14815.2|14817.2|14815.2|14817.8|14815.8|14817.2|14815.2|0
1649223430000|2022-04-06 05:37:10|14817.6|14815.6|14817.8|14815.8|14818|14816|14817.5|14815.5|3
1649223440000|2022-04-06 05:37:20|14817.7|14815.7|14818.1|14816.1|14818.1|14816.1|14817.7|14815.7|1
1649223450000|2022-04-06 05:37:30|14818|14816|14818.2|14816.2|14818.2|14816.2|14817.8|14815.8|0
1649223460000|2022-04-06 05:37:40|14818.8|14816.8|14819|14817|14819|14817|14818.8|14816.8|6
1649223470000|2022-04-06 05:37:50|14818.8|14816.8|14818.8|14816.8|14819|14817|14818.7|14816.7|0
1649223480000|2022-04-06 05:38:00|14819|14817|14821.8|14819.8|14822.2|14820.2|14819|14817|74
1649223490000|2022-04-06 05:38:10|14821.7|14819.7|14822.1|14820.1|14822.1|14820.1|14820.1|14818.1|17
1649223500000|2022-04-06 05:38:20|14821.6|14819.6|14821.7|14819.7|14822|14820|14821.3|14819.3|14
1649223510000|2022-04-06 05:38:30|14821.8|14819.8|14821.3|14819.3|14821.8|14819.8|14821.2|14819.2|7
1649223520000|2022-04-06 05:38:40|14821.5|14819.5|14821.1|14819.1|14821.5|14819.5|14820.8|14818.8|4
1649223530000|2022-04-06 05:38:50|14821|14819|14820.6|14818.6|14821.1|14819.1|14820.5|14818.5|7
1649223540000|2022-04-06 05:39:00|14820.7|14818.7|14820.8|14818.8|14821.2|14819.2|14820.6|14818.6|3
1649223550000|2022-04-06 05:39:10|14821|14819|14820.8|14818.8|14821.3|14819.3|14820.8|14818.8|4
1649223560000|2022-04-06 05:39:20|14821|14819|14820|14818|14821|14819|14819.6|14817.6|24
1649223570000|2022-04-06 05:39:30|14819.6|14817.6|14819.6|14817.6|14820.8|14818.8|14819.5|14817.5|21
1649223580000|2022-04-06 05:39:40|14819.5|14817.5|14818.8|14816.8|14819.6|14817.6|14818|14816|16
1649223590000|2022-04-06 05:39:50|14818.7|14816.7|14817.8|14815.8|14818.8|14816.8|14817.8|14815.8|5
1649223600000|2022-04-06 05:40:00|14817.7|14815.7|14818.2|14816.2|14818.3|14816.3|14817.1|14815.1|6
1649223610000|2022-04-06 05:40:10|14818.3|14816.3|14818.8|14816.8|14819.2|14817.2|14818.2|14816.2|10
1649223620000|2022-04-06 05:40:20|14819|14817|14818.5|14816.5|14819.1|14817.1|14818.5|14816.5|2
1649223630000|2022-04-06 05:40:30|14818.6|14816.6|14819.8|14817.8|14820|14818|14818.6|14816.6|11
1649223640000|2022-04-06 05:40:40|14820|14818|14820|14818|14820.5|14818.5|14819.8|14817.8|3
1649223650000|2022-04-06 05:40:50|14820.2|14818.2|14819.5|14817.5|14820.2|14818.2|14818.8|14816.8|7
1649223660000|2022-04-06 05:41:00|14819.3|14817.3|14818.5|14816.5|14819.5|14817.5|14818.2|14816.2|7
1649223670000|2022-04-06 05:41:10|14818.1|14816.1|14818.6|14816.6|14818.8|14816.8|14818.1|14816.1|4
1649223680000|2022-04-06 05:41:20|14818.5|14816.5|14818.7|14816.7|14818.8|14816.8|14818.5|14816.5|0
1649223690000|2022-04-06 05:41:30|14818.6|14816.6|14818.5|14816.5|14818.8|14816.8|14818.5|14816.5|0
1649223700000|2022-04-06 05:41:40|14818.6|14816.6|14819.8|14817.8|14819.8|14817.8|14818.5|14816.5|1
1649223710000|2022-04-06 05:41:50|14820|14818|14820.5|14818.5|14820.5|14818.5|14819.8|14817.8|4
1649223720000|2022-04-06 05:42:00|14820.3|14818.3|14818.5|14816.5|14820.3|14818.3|14818.5|14816.5|2
1649223730000|2022-04-06 05:42:10|14818.6|14816.6|14820.7|14818.7|14821.2|14819.2|14818.3|14816.3|35
1649223740000|2022-04-06 05:42:20|14820.6|14818.6|14821.2|14819.2|14821.6|14819.6|14820.6|14818.6|9
1649223750000|2022-04-06 05:42:30|14821.3|14819.3|14822.1|14820.1|14822.1|14820.1|14821.1|14819.1|14
1649223760000|2022-04-06 05:42:40|14822.2|14820.2|14822|14820|14822.3|14820.3|14821.8|14819.8|5
1649223770000|2022-04-06 05:42:50|14821.8|14819.8|14821.6|14819.6|14822|14820|14821.6|14819.6|1
1649223780000|2022-04-06 05:43:00|14821.7|14819.7|14822.2|14820.2|14822.6|14820.6|14821.7|14819.7|9
1649223790000|2022-04-06 05:43:10|14820.8|14818.8|14819.1|14817.1|14821.2|14819.2|14818.8|14816.8|18
1649223800000|2022-04-06 05:43:20|14819.2|14817.2|14818.7|14816.7|14819.2|14817.2|14818.7|14816.7|2
1649223810000|2022-04-06 05:43:30|14818.6|14816.6|14819.3|14817.3|14820.1|14818.1|14818.6|14816.6|3
1649223820000|2022-04-06 05:43:40|14819.2|14817.2|14819.6|14817.6|14820|14818|14819.2|14817.2|2
1649223830000|2022-04-06 05:43:50|14819.7|14817.7|14819.6|14817.6|14819.7|14817.7|14819.5|14817.5|1
1649223840000|2022-04-06 05:44:00|14818.8|14816.8|14819.6|14817.6|14820.2|14818.2|14818.8|14816.8|13
1649223850000|2022-04-06 05:44:10|14820|14818|14819.6|14817.6|14820.2|14818.2|14819.3|14817.3|0
1649223860000|2022-04-06 05:44:20|14819.5|14817.5|14819.2|14817.2|14819.5|14817.5|14819|14817|1
1649223870000|2022-04-06 05:44:30|14819.1|14817.1|14817.5|14815.5|14819.2|14817.2|14817.5|14815.5|22
1649223880000|2022-04-06 05:44:40|14817.3|14815.3|14817.1|14815.1|14817.6|14815.6|14816.3|14814.3|9
1649223890000|2022-04-06 05:44:50|14817.2|14815.2|14817.1|14815.1|14817.5|14815.5|14816.8|14814.8|12
1649223900000|2022-04-06 05:45:00|14817|14815|14818|14816|14818|14816|14816.3|14814.3|6
1649223910000|2022-04-06 05:45:10|14817.8|14815.8|14818.7|14816.7|14818.7|14816.7|14816.6|14814.6|22
1649223920000|2022-04-06 05:45:20|14818.8|14816.8|14819.2|14817.2|14819.2|14817.2|14818.8|14816.8|9
1649223930000|2022-04-06 05:45:30|14818.5|14816.5|14818.5|14816.5|14818.5|14816.5|14818.5|14816.5|6
1649223940000|2022-04-06 05:45:40|14818.6|14816.6|14818.7|14816.7|14819.6|14817.6|14818.6|14816.6|11
1649223950000|2022-04-06 05:45:50|14818.6|14816.6|14818.7|14816.7|14818.7|14816.7|14818.3|14816.3|7
1649223960000|2022-04-06 05:46:00|14818.5|14816.5|14817|14815|14818.5|14816.5|14817|14815|3
1649223970000|2022-04-06 05:46:10|14816.8|14814.8|14817.1|14815.1|14818.1|14816.1|14816.5|14814.5|11
1649223980000|2022-04-06 05:46:20|14817.2|14815.2|14817.6|14815.6|14817.7|14815.7|14817|14815|4
1649223990000|2022-04-06 05:46:30|14817.8|14815.8|14817.8|14815.8|14818.1|14816.1|14817.5|14815.5|9
1649224000000|2022-04-06 05:46:40|14817.7|14815.7|14816.6|14814.6|14818.2|14816.2|14816.6|14814.6|13
1649224010000|2022-04-06 05:46:50|14817.1|14815.1|14817.6|14815.6|14817.6|14815.6|14817.1|14815.1|1
1649224020000|2022-04-06 05:47:00|14817.5|14815.5|14817.7|14815.7|14817.7|14815.7|14816.7|14814.7|3
1649224030000|2022-04-06 05:47:10|14817.6|14815.6|14816.5|14814.5|14817.6|14815.6|14816.5|14814.5|6
1649224040000|2022-04-06 05:47:20|14816.2|14814.2|14816.3|14814.3|14817.3|14815.3|14816.1|14814.1|17
1649224050000|2022-04-06 05:47:30|14816.5|14814.5|14819.7|14817.7|14820|14818|14816.3|14814.3|15
1649224060000|2022-04-06 05:47:40|14819.8|14817.8|14819.3|14817.3|14820|14818|14819|14817|11
1649224070000|2022-04-06 05:47:50|14819.2|14817.2|14818.5|14816.5|14819.3|14817.3|14818.5|14816.5|3
1649224080000|2022-04-06 05:48:00|14818.3|14816.3|14816.3|14814.3|14818.7|14816.7|14816.1|14814.1|11
1649224090000|2022-04-06 05:48:10|14816.2|14814.2|14816.3|14814.3|14816.3|14814.3|14816|14814|3
1649224100000|2022-04-06 05:48:20|14816.5|14814.5|14816|14814|14817.2|14815.2|14815.2|14813.2|13
1649224110000|2022-04-06 05:48:30|14815.8|14813.8|14817|14815|14817.6|14815.6|14815.8|14813.8|5
1649224120000|2022-04-06 05:48:40|14816.8|14814.8|14816.6|14814.6|14816.8|14814.8|14816.6|14814.6|1
1649224130000|2022-04-06 05:48:50|14816.7|14814.7|14816.1|14814.1|14816.7|14814.7|14816|14814|2
1649224140000|2022-04-06 05:49:00|14816|14814|14816.2|14814.2|14816.2|14814.2|14815.7|14813.7|6
1649224150000|2022-04-06 05:49:10|14816.1|14814.1|14816.5|14814.5|14816.6|14814.6|14816.1|14814.1|5
1649224160000|2022-04-06 05:49:20|14816.6|14814.6|14817.7|14815.7|14817.7|14815.7|14816.3|14814.3|6
1649224170000|2022-04-06 05:49:30|14817.8|14815.8|14816.7|14814.7|14818|14816|14816.3|14814.3|11
1649224180000|2022-04-06 05:49:40|14816.2|14814.2|14816.5|14814.5|14816.8|14814.8|14816.2|14814.2|10
1649224190000|2022-04-06 05:49:50|14816.6|14814.6|14817.6|14815.6|14817.8|14815.8|14816.6|14814.6|7
1649224200000|2022-04-06 05:50:00|14817.7|14815.7|14817.7|14815.7|14818|14816|14817.2|14815.2|16
1649224210000|2022-04-06 05:50:10|14817.8|14815.8|14818.5|14816.5|14818.8|14816.8|14817.7|14815.7|6
1649224220000|2022-04-06 05:50:20|14818.6|14816.6|14818.7|14816.7|14819.7|14817.7|14818.5|14816.5|18
1649224230000|2022-04-06 05:50:30|14818.1|14816.1|14819|14817|14819.2|14817.2|14818|14816|10
1649224240000|2022-04-06 05:50:40|14819.1|14817.1|14817|14815|14819.1|14817.1|14817|14815|15
1649224250000|2022-04-06 05:50:50|14816.8|14814.8|14817.8|14815.8|14818|14816|14816.8|14814.8|5
1649224260000|2022-04-06 05:51:00|14817.6|14815.6|14817.8|14815.8|14818.1|14816.1|14816.5|14814.5|17
1649224270000|2022-04-06 05:51:10|14817.6|14815.6|14817.2|14815.2|14818.1|14816.1|14816.8|14814.8|6
1649224280000|2022-04-06 05:51:20|14817.3|14815.3|14816.7|14814.7|14817.3|14815.3|14815.8|14813.8|9
1649224290000|2022-04-06 05:51:30|14816.8|14814.8|14816.6|14814.6|14817|14815|14816.6|14814.6|0
1649224300000|2022-04-06 05:51:40|14816.7|14814.7|14816.7|14814.7|14817.8|14815.8|14816.5|14814.5|6
1649224310000|2022-04-06 05:51:50|14816.6|14814.6|14816.3|14814.3|14816.8|14814.8|14816.2|14814.2|2
1649224320000|2022-04-06 05:52:00|14816.5|14814.5|14815.5|14813.5|14816.5|14814.5|14815.2|14813.2|0
1649224330000|2022-04-06 05:52:10|14815.7|14813.7|14815.7|14813.7|14816.2|14814.2|14815.6|14813.6|9
1649224340000|2022-04-06 05:52:20|14815.8|14813.8|14815.7|14813.7|14815.8|14813.8|14815.6|14813.6|2
1649224350000|2022-04-06 05:52:30|14815.6|14813.6|14815.2|14813.2|14815.8|14813.8|14815|14813|2
1649224360000|2022-04-06 05:52:40|14815.3|14813.3|14815.7|14813.7|14815.7|14813.7|14815.2|14813.2|5
1649224370000|2022-04-06 05:52:50|14815.6|14813.6|14816.1|14814.1|14816.2|14814.2|14815.6|14813.6|4
1649224380000|2022-04-06 05:53:00|14815.8|14813.8|14817.2|14815.2|14817.3|14815.3|14815.7|14813.7|4
1649224390000|2022-04-06 05:53:10|14817.1|14815.1|14816.8|14814.8|14817.3|14815.3|14816.5|14814.5|12
1649224400000|2022-04-06 05:53:20|14816.7|14814.7|14816.8|14814.8|14816.8|14814.8|14816.5|14814.5|0
1649224410000|2022-04-06 05:53:30|14817|14815|14816.7|14814.7|14817.1|14815.1|14816.6|14814.6|5
1649224420000|2022-04-06 05:53:40|14816.8|14814.8|14815.7|14813.7|14816.8|14814.8|14815.5|14813.5|7
1649224430000|2022-04-06 05:53:50|14815.6|14813.6|14815.8|14813.8|14815.8|14813.8|14815.5|14813.5|1
1649224440000|2022-04-06 05:54:00|14816|14814|14814.2|14812.2|14816.1|14814.1|14814.1|14812.1|7
1649224450000|2022-04-06 05:54:10|14814.6|14812.6|14815.6|14813.6|14816|14814|14814.5|14812.5|3
1649224460000|2022-04-06 05:54:20|14815.5|14813.5|14816.8|14814.8|14816.8|14814.8|14815.5|14813.5|8
1649224470000|2022-04-06 05:54:30|14817|14815|14816.8|14814.8|14817|14815|14816.3|14814.3|9
1649224480000|2022-04-06 05:54:40|14816.7|14814.7|14816.6|14814.6|14817.3|14815.3|14816.6|14814.6|5
1649224490000|2022-04-06 05:54:50|14816.5|14814.5|14816.1|14814.1|14816.7|14814.7|14815.6|14813.6|4
1649224500000|2022-04-06 05:55:00|14816|14814|14815.7|14813.7|14816.2|14814.2|14815.5|14813.5|6
1649224510000|2022-04-06 05:55:10|14815.8|14813.8|14815.2|14813.2|14815.8|14813.8|14814.8|14812.8|12
1649224520000|2022-04-06 05:55:20|14815.3|14813.3|14813|14811|14815.5|14813.5|14811.6|14809.6|44
1649224530000|2022-04-06 05:55:30|14812.5|14810.5|14813.8|14811.8|14813.8|14811.8|14812.5|14810.5|6
1649224540000|2022-04-06 05:55:40|14813.7|14811.7|14813.1|14811.1|14813.8|14811.8|14812.7|14810.7|6
1649224550000|2022-04-06 05:55:50|14813.2|14811.2|14813.2|14811.2|14813.6|14811.6|14813.1|14811.1|4
1649224560000|2022-04-06 05:56:00|14813.1|14811.1|14813.3|14811.3|14813.3|14811.3|14813|14811|3
1649224570000|2022-04-06 05:56:10|14813.2|14811.2|14813|14811|14813.3|14811.3|14812.8|14810.8|2
1649224580000|2022-04-06 05:56:20|14813.1|14811.1|14814.8|14812.8|14815.3|14813.3|14813.1|14811.1|17
1649224590000|2022-04-06 05:56:30|14815|14813|14813|14811|14815|14813|14813|14811|13
1649224600000|2022-04-06 05:56:40|14813.1|14811.1|14812.5|14810.5|14813.8|14811.8|14812.3|14810.3|12
1649224610000|2022-04-06 05:56:50|14812.7|14810.7|14813.2|14811.2|14813.6|14811.6|14812.7|14810.7|7
1649224620000|2022-04-06 05:57:00|14812.5|14810.5|14812|14810|14812.6|14810.6|14811.6|14809.6|20
1649224630000|2022-04-06 05:57:10|14812.1|14810.1|14812.8|14810.8|14812.8|14810.8|14812|14810|2
1649224640000|2022-04-06 05:57:20|14813|14811|14812.5|14810.5|14813.3|14811.3|14812.2|14810.2|13
1649224650000|2022-04-06 05:57:30|14812.6|14810.6|14811.6|14809.6|14812.7|14810.7|14811.6|14809.6|14
1649224660000|2022-04-06 05:57:40|14811.8|14809.8|14813|14811|14813|14811|14811.8|14809.8|4
1649224670000|2022-04-06 05:57:50|14812.6|14810.6|14812|14810|14812.6|14810.6|14811.1|14809.1|11
1649224680000|2022-04-06 05:58:00|14812.1|14810.1|14811.7|14809.7|14812.1|14810.1|14811.6|14809.6|2
1649224690000|2022-04-06 05:58:10|14811.6|14809.6|14810.8|14808.8|14811.7|14809.7|14810.8|14808.8|5
1649224700000|2022-04-06 05:58:20|14811|14809|14810.7|14808.7|14811.1|14809.1|14809.8|14807.8|9
1649224710000|2022-04-06 05:58:30|14810.6|14808.6|14810.2|14808.2|14810.6|14808.6|14809.8|14807.8|6
1649224720000|2022-04-06 05:58:40|14810.5|14808.5|14810|14808|14810.6|14808.6|14809.3|14807.3|16
1649224730000|2022-04-06 05:58:50|14809.8|14807.8|14810.1|14808.1|14810.3|14808.3|14809.7|14807.7|8
1649224740000|2022-04-06 05:59:00|14809.6|14807.6|14810.5|14808.5|14810.8|14808.8|14809.2|14807.2|17
1649224750000|2022-04-06 05:59:10|14810.6|14808.6|14811|14809|14811.6|14809.6|14810.5|14808.5|4
1649224760000|2022-04-06 05:59:20|14810.8|14808.8|14811.7|14809.7|14812|14810|14810.7|14808.7|2
1649224770000|2022-04-06 05:59:30|14811.6|14809.6|14811|14809|14812.8|14810.8|14811|14809|34
1649224780000|2022-04-06 05:59:40|14811.1|14809.1|14810.8|14808.8|14811.7|14809.7|14810.5|14808.5|6
1649224790000|2022-04-06 05:59:50|14811|14809|14811.5|14809.5|14812|14810|14810.6|14808.6|6
1649224800000|2022-04-06 06:00:00|14811.6|14809.6|14811.7|14809.7|14812.6|14810.6|14809.5|14807.5|24
1649224810000|2022-04-06 06:00:10|14811.6|14809.6|14812.2|14810.2|14812.5|14810.5|14811.6|14809.6|23
1649224820000|2022-04-06 06:00:20|14812.3|14810.3|14815|14813|14815.3|14813.3|14812.2|14810.2|27
1649224830000|2022-04-06 06:00:30|14814.8|14812.8|14815.6|14813.6|14815.6|14813.6|14814.7|14812.7|4
1649224840000|2022-04-06 06:00:40|14815.5|14813.5|14814.7|14812.7|14815.6|14813.6|14814|14812|14
1649224850000|2022-04-06 06:00:50|14814.8|14812.8|14814.8|14812.8|14815.5|14813.5|14814.3|14812.3|15
1649224860000|2022-04-06 06:01:00|14815|14813|14813.6|14811.6|14816.7|14814.7|14813.6|14811.6|35
1649224870000|2022-04-06 06:01:10|14813.7|14811.7|14812.5|14810.5|14814.5|14812.5|14812.1|14810.1|10
1649224880000|2022-04-06 06:01:20|14812.3|14810.3|14811.8|14809.8|14812.6|14810.6|14811.6|14809.6|4
1649224890000|2022-04-06 06:01:30|14812|14810|14810.8|14808.8|14812|14810|14810.7|14808.7|7
1649224900000|2022-04-06 06:01:40|14811|14809|14810.3|14808.3|14811.1|14809.1|14810.1|14808.1|8
1649224910000|2022-04-06 06:01:50|14810.2|14808.2|14810.7|14808.7|14811|14809|14810.2|14808.2|5
1649224920000|2022-04-06 06:02:00|14810.8|14808.8|14813.6|14811.6|14813.6|14811.6|14810.8|14808.8|10
1649224930000|2022-04-06 06:02:10|14813.5|14811.5|14811.5|14809.5|14813.7|14811.7|14811.2|14809.2|3
1649224940000|2022-04-06 06:02:20|14811.3|14809.3|14811.1|14809.1|14811.8|14809.8|14811|14809|1
1649224950000|2022-04-06 06:02:30|14811.2|14809.2|14811.5|14809.5|14811.5|14809.5|14811.1|14809.1|1
1649224960000|2022-04-06 06:02:40|14811.6|14809.6|14815.5|14813.5|14816.2|14814.2|14811.5|14809.5|39
1649224970000|2022-04-06 06:02:50|14815.6|14813.6|14816.1|14814.1|14816.3|14814.3|14815.1|14813.1|6
1649224980000|2022-04-06 06:03:00|14816.2|14814.2|14815.3|14813.3|14816.5|14814.5|14815.3|14813.3|13
1649224990000|2022-04-06 06:03:10|14815.5|14813.5|14816.8|14814.8|14817.1|14815.1|14815.2|14813.2|9
1649225000000|2022-04-06 06:03:20|14816.7|14814.7|14816.3|14814.3|14816.7|14814.7|14816|14814|1
1649225010000|2022-04-06 06:03:30|14816.2|14814.2|14813.5|14811.5|14816.2|14814.2|14812.7|14810.7|11
1649225020000|2022-04-06 06:03:40|14814.1|14812.1|14813.5|14811.5|14814.1|14812.1|14813|14811|30
1649225030000|2022-04-06 06:03:50|14814|14812|14814.1|14812.1|14814.3|14812.3|14813.6|14811.6|3
1649225040000|2022-04-06 06:04:00|14814.2|14812.2|14816.8|14814.8|14817.8|14815.8|14814.2|14812.2|28
1649225050000|2022-04-06 06:04:10|14818|14816|14817.5|14815.5|14818.8|14816.8|14817.2|14815.2|12
1649225060000|2022-04-06 06:04:20|14817.6|14815.6|14817.2|14815.2|14818.6|14816.6|14817.2|14815.2|20
1649225070000|2022-04-06 06:04:30|14817.3|14815.3|14816.6|14814.6|14818.2|14816.2|14816.3|14814.3|13
1649225080000|2022-04-06 06:04:40|14816.5|14814.5|14818|14816|14818.5|14816.5|14816.3|14814.3|10
1649225090000|2022-04-06 06:04:50|14817.8|14815.8|14817.6|14815.6|14818.6|14816.6|14817.5|14815.5|7
1649225100000|2022-04-06 06:05:00|14817.3|14815.3|14813.6|14811.6|14817.7|14815.7|14813.6|14811.6|17
1649225110000|2022-04-06 06:05:10|14813.7|14811.7|14814.2|14812.2|14815.5|14813.5|14813.7|14811.7|8
1649225120000|2022-04-06 06:05:20|14814.3|14812.3|14814.3|14812.3|14815|14813|14814.2|14812.2|0
1649225130000|2022-04-06 06:05:30|14813.7|14811.7|14813.6|14811.6|14814.3|14812.3|14813.5|14811.5|13
1649225140000|2022-04-06 06:05:40|14813.7|14811.7|14814|14812|14814.3|14812.3|14813.7|14811.7|2
1649225150000|2022-04-06 06:05:50|14814.1|14812.1|14812.1|14810.1|14814.1|14812.1|14812.1|14810.1|8
1649225160000|2022-04-06 06:06:00|14812|14810|14813.6|14811.6|14814|14812|14812|14810|13
1649225170000|2022-04-06 06:06:10|14813.3|14811.3|14813.2|14811.2|14813.8|14811.8|14813|14811|2
1649225180000|2022-04-06 06:06:20|14813.3|14811.3|14813.6|14811.6|14815.8|14813.8|14813.2|14811.2|22
1649225190000|2022-04-06 06:06:30|14813.7|14811.7|14812|14810|14813.8|14811.8|14812|14810|9
1649225200000|2022-04-06 06:06:40|14812.2|14810.2|14810.8|14808.8|14812.3|14810.3|14810.6|14808.6|11
1649225210000|2022-04-06 06:06:50|14811|14809|14810.6|14808.6|14811.2|14809.2|14810.6|14808.6|3
1649225220000|2022-04-06 06:07:00|14810.2|14808.2|14811.3|14809.3|14811.7|14809.7|14810.2|14808.2|14
1649225230000|2022-04-06 06:07:10|14811.5|14809.5|14813.1|14811.1|14813.1|14811.1|14811.3|14809.3|8
1649225240000|2022-04-06 06:07:20|14813|14811|14811.8|14809.8|14813.3|14811.3|14811.8|14809.8|4
1649225250000|2022-04-06 06:07:30|14812|14810|14812|14810|14812.2|14810.2|14811.1|14809.1|18
1649225260000|2022-04-06 06:07:40|14811.8|14809.8|14812.8|14810.8|14812.8|14810.8|14811.5|14809.5|4
1649225270000|2022-04-06 06:07:50|14813|14811|14813.8|14811.8|14814.6|14812.6|14813|14811|11
1649225280000|2022-04-06 06:08:00|14814.2|14812.2|14815.7|14813.7|14815.8|14813.8|14813.8|14811.8|9
1649225290000|2022-04-06 06:08:10|14816.2|14814.2|14816.7|14814.7|14817.2|14815.2|14816.2|14814.2|10
1649225300000|2022-04-06 06:08:20|14816.6|14814.6|14816.6|14814.6|14817.5|14815.5|14816.2|14814.2|2
1649225310000|2022-04-06 06:08:30|14816.5|14814.5|14816.7|14814.7|14817|14815|14816.1|14814.1|1
1649225320000|2022-04-06 06:08:40|14816.8|14814.8|14816.7|14814.7|14817.5|14815.5|14816.7|14814.7|1
1649225330000|2022-04-06 06:08:50|14816.6|14814.6|14816.7|14814.7|14816.8|14814.8|14816.6|14814.6|2
1649225340000|2022-04-06 06:09:00|14817|14815|14817|14815|14817.5|14815.5|14816.6|14814.6|13
1649225350000|2022-04-06 06:09:10|14816.8|14814.8|14816.7|14814.7|14817|14815|14816.2|14814.2|3
1649225360000|2022-04-06 06:09:20|14816.6|14814.6|14816.2|14814.2|14817|14815|14816.2|14814.2|1
1649225370000|2022-04-06 06:09:30|14816.3|14814.3|14816.8|14814.8|14817|14815|14816.2|14814.2|4
1649225380000|2022-04-06 06:09:40|14817|14815|14817.5|14815.5|14818.7|14816.7|14817|14815|10
1649225390000|2022-04-06 06:09:50|14817.6|14815.6|14817.7|14815.7|14818.2|14816.2|14817.6|14815.6|3
1649225400000|2022-04-06 06:10:00|14817.6|14815.6|14818|14816|14819.2|14817.2|14817.6|14815.6|13
1649225410000|2022-04-06 06:10:10|14818.1|14816.1|14818.1|14816.1|14819|14817|14818|14816|2
1649225420000|2022-04-06 06:10:20|14818|14816|14816.5|14814.5|14818.2|14816.2|14816.2|14814.2|8
1649225430000|2022-04-06 06:10:30|14816.6|14814.6|14815.5|14813.5|14816.6|14814.6|14815.1|14813.1|6
1649225440000|2022-04-06 06:10:40|14815.3|14813.3|14816.3|14814.3|14816.3|14814.3|14815.1|14813.1|6
1649225450000|2022-04-06 06:10:50|14815.8|14813.8|14815.8|14813.8|14815.8|14813.8|14815.8|14813.8|1
1649225460000|2022-04-06 06:11:00|14816|14814|14816.8|14814.8|14817.1|14815.1|14816|14814|6
1649225470000|2022-04-06 06:11:10|14816.7|14814.7|14817.5|14815.5|14818.6|14816.6|14816.7|14814.7|6
1649225480000|2022-04-06 06:11:20|14817.6|14815.6|14817.7|14815.7|14817.8|14815.8|14817.6|14815.6|5
1649225490000|2022-04-06 06:11:30|14817.8|14815.8|14817.2|14815.2|14817.8|14815.8|14816.7|14814.7|7
1649225500000|2022-04-06 06:11:40|14817.3|14815.3|14816.5|14814.5|14818|14816|14816.5|14814.5|2
1649225510000|2022-04-06 06:11:50|14816.6|14814.6|14817.5|14815.5|14817.5|14815.5|14816.6|14814.6|0
1649225520000|2022-04-06 06:12:00|14817.6|14815.6|14818.5|14816.5|14818.5|14816.5|14817.5|14815.5|11
1649225530000|2022-04-06 06:12:10|14818.6|14816.6|14818.7|14816.7|14818.7|14816.7|14818.5|14816.5|1
1649225540000|2022-04-06 06:12:20|14818.8|14816.8|14822.7|14820.7|14824|14822|14818.8|14816.8|64
1649225550000|2022-04-06 06:12:30|14822.8|14820.8|14822|14820|14822.8|14820.8|14821.3|14819.3|6
1649225560000|2022-04-06 06:12:40|14821.6|14819.6|14818.8|14816.8|14822|14820|14818.3|14816.3|10
1649225570000|2022-04-06 06:12:50|14818.7|14816.7|14819.8|14817.8|14820.1|14818.1|14818.6|14816.6|0
1649225580000|2022-04-06 06:13:00|14819.7|14817.7|14818.5|14816.5|14820.2|14818.2|14818.5|14816.5|12
1649225590000|2022-04-06 06:13:10|14818.6|14816.6|14817.6|14815.6|14818.8|14816.8|14817.2|14815.2|10
1649225600000|2022-04-06 06:13:20|14817.5|14815.5|14817.5|14815.5|14817.7|14815.7|14817.2|14815.2|5
1649225610000|2022-04-06 06:13:30|14817.6|14815.6|14818.1|14816.1|14818.1|14816.1|14817.3|14815.3|5
1649225620000|2022-04-06 06:13:40|14818.2|14816.2|14818.7|14816.7|14819.7|14817.7|14818|14816|10
1649225630000|2022-04-06 06:13:50|14819|14817|14820.2|14818.2|14820.5|14818.5|14819|14817|3
1649225640000|2022-04-06 06:14:00|14820.1|14818.1|14821.3|14819.3|14821.6|14819.6|14820.1|14818.1|6
1649225650000|2022-04-06 06:14:10|14821.2|14819.2|14821.2|14819.2|14821.7|14819.7|14821.2|14819.2|4
1649225660000|2022-04-06 06:14:20|14821.1|14819.1|14820.7|14818.7|14821.1|14819.1|14819.8|14817.8|4
1649225670000|2022-04-06 06:14:30|14820.8|14818.8|14820.7|14818.7|14821|14819|14820.7|14818.7|1
1649225680000|2022-04-06 06:14:40|14820.8|14818.8|14819.5|14817.5|14820.8|14818.8|14819.3|14817.3|4
1649225690000|2022-04-06 06:14:50|14819.3|14817.3|14819.2|14817.2|14820.7|14818.7|14819.2|14817.2|10
1649225700000|2022-04-06 06:15:00|14819.3|14817.3|14819|14817|14819.3|14817.3|14817.7|14815.7|10
1649225710000|2022-04-06 06:15:10|14818.8|14816.8|14818.5|14816.5|14819|14817|14818.5|14816.5|3
1649225720000|2022-04-06 06:15:20|14818.3|14816.3|14817.1|14815.1|14818.5|14816.5|14816.8|14814.8|9
1649225730000|2022-04-06 06:15:30|14817.2|14815.2|14814.7|14812.7|14817.2|14815.2|14813.8|14811.8|20
1649225740000|2022-04-06 06:15:40|14814.6|14812.6|14815.5|14813.5|14815.7|14813.7|14814.2|14812.2|13
1649225750000|2022-04-06 06:15:50|14815.6|14813.6|14814.7|14812.7|14815.6|14813.6|14814.7|14812.7|3
1649225760000|2022-04-06 06:16:00|14814.8|14812.8|14816.8|14814.8|14816.8|14814.8|14814.7|14812.7|6
1649225770000|2022-04-06 06:16:10|14817|14815|14818.2|14816.2|14818.2|14816.2|14816.8|14814.8|4
1649225780000|2022-04-06 06:16:20|14818.1|14816.1|14818.7|14816.7|14818.8|14816.8|14817.8|14815.8|5
1649225790000|2022-04-06 06:16:30|14818.5|14816.5|14816.8|14814.8|14818.8|14816.8|14816.7|14814.7|4
1649225800000|2022-04-06 06:16:40|14817|14815|14819.3|14817.3|14819.3|14817.3|14816.8|14814.8|10
1649225810000|2022-04-06 06:16:50|14819.5|14817.5|14820|14818|14820|14818|14819.5|14817.5|2
1649225820000|2022-04-06 06:17:00|14820.1|14818.1|14821.1|14819.1|14821.6|14819.6|14820.1|14818.1|21
1649225830000|2022-04-06 06:17:10|14821.2|14819.2|14821.3|14819.3|14821.7|14819.7|14821.1|14819.1|4
1649225840000|2022-04-06 06:17:20|14821.5|14819.5|14822|14820|14822.2|14820.2|14820.8|14818.8|11
1649225850000|2022-04-06 06:17:30|14821.8|14819.8|14821.6|14819.6|14822.1|14820.1|14820.8|14818.8|3
1649225860000|2022-04-06 06:17:40|14821.5|14819.5|14821|14819|14821.5|14819.5|14819.5|14817.5|8
1649225870000|2022-04-06 06:17:50|14821.7|14819.7|14822.5|14820.5|14822.7|14820.7|14821.6|14819.6|9
1649225880000|2022-04-06 06:18:00|14822.6|14820.6|14824.5|14822.5|14824.5|14822.5|14822.6|14820.6|26
1649225890000|2022-04-06 06:18:10|14824.6|14822.6|14824.5|14822.5|14824.8|14822.8|14824.3|14822.3|12
1649225900000|2022-04-06 06:18:20|14824.3|14822.3|14823|14821|14824.6|14822.6|14822.8|14820.8|8
1649225910000|2022-04-06 06:18:30|14823.5|14821.5|14823.6|14821.6|14823.8|14821.8|14823.1|14821.1|3
1649225920000|2022-04-06 06:18:40|14823.5|14821.5|14823.1|14821.1|14824.2|14822.2|14823|14821|17
1649225930000|2022-04-06 06:18:50|14822.7|14820.7|14822.8|14820.8|14823|14821|14822.7|14820.7|1
1649225940000|2022-04-06 06:19:00|14823|14821|14823.7|14821.7|14824.1|14822.1|14822.8|14820.8|11
1649225950000|2022-04-06 06:19:10|14823.8|14821.8|14824.7|14822.7|14824.7|14822.7|14822.8|14820.8|18
1649225960000|2022-04-06 06:19:20|14824.6|14822.6|14824.7|14822.7|14825.8|14823.8|14824|14822|24
1649225970000|2022-04-06 06:19:30|14825.1|14823.1|14824.5|14822.5|14825.5|14823.5|14824|14822|18
1649225980000|2022-04-06 06:19:40|14824.3|14822.3|14822.7|14820.7|14824.6|14822.6|14822.7|14820.7|11
1649225990000|2022-04-06 06:19:50|14822.6|14820.6|14821.6|14819.6|14822.7|14820.7|14821|14819|8
1649226000000|2022-04-06 06:20:00|14821.5|14819.5|14822.3|14820.3|14822.6|14820.6|14821.3|14819.3|5
1649226010000|2022-04-06 06:20:10|14822.5|14820.5|14823.8|14821.8|14824|14822|14822.2|14820.2|3
1649226020000|2022-04-06 06:20:20|14823.7|14821.7|14823.3|14821.3|14824|14822|14823.3|14821.3|2
1649226030000|2022-04-06 06:20:30|14823.2|14821.2|14823.5|14821.5|14823.8|14821.8|14823|14821|0
1649226040000|2022-04-06 06:20:40|14822.7|14820.7|14823.3|14821.3|14823.6|14821.6|14822.3|14820.3|2
1649226050000|2022-04-06 06:20:50|14823.2|14821.2|14823.3|14821.3|14824|14822|14823.1|14821.1|0
1649226060000|2022-04-06 06:21:00|14823.2|14821.2|14823.3|14821.3|14823.6|14821.6|14823.1|14821.1|0
1649226070000|2022-04-06 06:21:10|14823.2|14821.2|14821.8|14819.8|14823.2|14821.2|14821.5|14819.5|4
1649226080000|2022-04-06 06:21:20|14822.3|14820.3|14821.5|14819.5|14822.8|14820.8|14821.5|14819.5|8
1649226090000|2022-04-06 06:21:30|14821.7|14819.7|14821.5|14819.5|14821.7|14819.7|14821.5|14819.5|3
1649226100000|2022-04-06 06:21:40|14821.3|14819.3|14820.3|14818.3|14821.3|14819.3|14820.3|14818.3|3
1649226110000|2022-04-06 06:21:50|14821|14819|14820|14818|14821.1|14819.1|14820|14818|5
1649226120000|2022-04-06 06:22:00|14820.1|14818.1|14820.7|14818.7|14821.2|14819.2|14819.7|14817.7|24
1649226130000|2022-04-06 06:22:10|14820.6|14818.6|14819.2|14817.2|14820.6|14818.6|14819.2|14817.2|7
1649226140000|2022-04-06 06:22:20|14819.5|14817.5|14820|14818|14820|14818|14819.5|14817.5|12
1649226150000|2022-04-06 06:22:30|14819.7|14817.7|14819.5|14817.5|14820|14818|14819.5|14817.5|0
1649226160000|2022-04-06 06:22:40|14819.3|14817.3|14819.7|14817.7|14820.2|14818.2|14819.3|14817.3|7
1649226170000|2022-04-06 06:22:50|14819.6|14817.6|14819.3|14817.3|14820.1|14818.1|14819.3|14817.3|13
1649226180000|2022-04-06 06:23:00|14819.5|14817.5|14819.3|14817.3|14819.5|14817.5|14819.2|14817.2|1
1649226190000|2022-04-06 06:23:10|14819.5|14817.5|14819.5|14817.5|14819.8|14817.8|14819.2|14817.2|7
1649226200000|2022-04-06 06:23:20|14819.6|14817.6|14819.6|14817.6|14819.7|14817.7|14819.3|14817.3|0
1649226210000|2022-04-06 06:23:30|14819.5|14817.5|14816.6|14814.6|14819.5|14817.5|14816.6|14814.6|26
1649226220000|2022-04-06 06:23:40|14816.7|14814.7|14816.7|14814.7|14817.2|14815.2|14816.1|14814.1|14
1649226230000|2022-04-06 06:23:50|14816.6|14814.6|14816.5|14814.5|14817|14815|14816.5|14814.5|1
1649226240000|2022-04-06 06:24:00|14816.2|14814.2|14816.7|14814.7|14817.1|14815.1|14816.2|14814.2|0
1649226250000|2022-04-06 06:24:10|14817.1|14815.1|14816.7|14814.7|14817.1|14815.1|14816.6|14814.6|8
1649226260000|2022-04-06 06:24:20|14816.6|14814.6|14819|14817|14819|14817|14816.6|14814.6|7
1649226270000|2022-04-06 06:24:30|14818.5|14816.5|14819.1|14817.1|14819.1|14817.1|14818.3|14816.3|9
1649226280000|2022-04-06 06:24:40|14818.7|14816.7|14818.8|14816.8|14819.2|14817.2|14818.6|14816.6|5
1649226290000|2022-04-06 06:24:50|14819|14817|14819|14817|14819|14817|14818.8|14816.8|0
1649226300000|2022-04-06 06:25:00|14818.7|14816.7|14822|14820|14822|14820|14818.7|14816.7|19
1649226310000|2022-04-06 06:25:10|14820.7|14818.7|14820.1|14818.1|14821.5|14819.5|14820.1|14818.1|21
1649226320000|2022-04-06 06:25:20|14821.1|14819.1|14821.3|14819.3|14821.5|14819.5|14821.1|14819.1|3
1649226330000|2022-04-06 06:25:30|14821.2|14819.2|14819.6|14817.6|14821.2|14819.2|14819.5|14817.5|6
1649226340000|2022-04-06 06:25:40|14819.5|14817.5|14819.2|14817.2|14820.1|14818.1|14819.2|14817.2|2
1649226350000|2022-04-06 06:25:50|14819.1|14817.1|14820.1|14818.1|14820.1|14818.1|14818.8|14816.8|8
1649226360000|2022-04-06 06:26:00|14820.5|14818.5|14820.3|14818.3|14820.8|14818.8|14819.7|14817.7|8
1649226370000|2022-04-06 06:26:10|14820.5|14818.5|14820.7|14818.7|14821|14819|14820.3|14818.3|2
1649226380000|2022-04-06 06:26:20|14820.8|14818.8|14820.6|14818.6|14820.8|14818.8|14820.2|14818.2|7
1649226390000|2022-04-06 06:26:30|14820.5|14818.5|14821.3|14819.3|14821.5|14819.5|14820.2|14818.2|6
1649226400000|2022-04-06 06:26:40|14821.2|14819.2|14821.6|14819.6|14821.7|14819.7|14821.2|14819.2|2
1649226410000|2022-04-06 06:26:50|14821.5|14819.5|14821.7|14819.7|14821.8|14819.8|14821.3|14819.3|2
1649226420000|2022-04-06 06:27:00|14821.8|14819.8|14821.7|14819.7|14822|14820|14821.6|14819.6|7
1649226430000|2022-04-06 06:27:10|14821.3|14819.3|14822.1|14820.1|14822.2|14820.2|14821|14819|9
1649226440000|2022-04-06 06:27:20|14821.5|14819.5|14823.3|14821.3|14823.5|14821.5|14821.5|14819.5|6
1649226450000|2022-04-06 06:27:30|14823.2|14821.2|14824.6|14822.6|14824.6|14822.6|14823.2|14821.2|13
1649226460000|2022-04-06 06:27:40|14824.3|14822.3|14825.3|14823.3|14825.8|14823.8|14824.3|14822.3|14
1649226470000|2022-04-06 06:27:50|14825.2|14823.2|14827.1|14825.1|14827.2|14825.2|14825|14823|17
1649226480000|2022-04-06 06:28:00|14827.2|14825.2|14826.5|14824.5|14827.2|14825.2|14826|14824|10
1649226490000|2022-04-06 06:28:10|14826.1|14824.1|14826.1|14824.1|14826.6|14824.6|14825.7|14823.7|9
1649226500000|2022-04-06 06:28:20|14826|14824|14826.7|14824.7|14828.2|14826.2|14826|14824|43
1649226510000|2022-04-06 06:28:30|14826.5|14824.5|14827.3|14825.3|14827.5|14825.5|14824.6|14822.6|19
1649226520000|2022-04-06 06:28:40|14827.2|14825.2|14827.2|14825.2|14828.7|14826.7|14827.2|14825.2|42
1649226530000|2022-04-06 06:28:50|14827.3|14825.3|14827.7|14825.7|14828.5|14826.5|14827.2|14825.2|9
1649226540000|2022-04-06 06:29:00|14827.8|14825.8|14825|14823|14828.3|14826.3|14824.6|14822.6|18
1649226550000|2022-04-06 06:29:10|14824.8|14822.8|14824.2|14822.2|14824.8|14822.8|14823.1|14821.1|13
1649226560000|2022-04-06 06:29:20|14824.3|14822.3|14824.5|14822.5|14824.7|14822.7|14822.7|14820.7|10
1649226570000|2022-04-06 06:29:30|14824.6|14822.6|14824.2|14822.2|14825.1|14823.1|14823.7|14821.7|7
1649226580000|2022-04-06 06:29:40|14824|14822|14823|14821|14824.7|14822.7|14823|14821|9
1649226590000|2022-04-06 06:29:50|14823.1|14821.1|14824|14822|14824|14822|14822.5|14820.5|5
1649226600000|2022-04-06 06:30:00|14824.1|14822.1|14825.1|14823.1|14826.3|14824.3|14824.1|14822.1|10
1649226610000|2022-04-06 06:30:10|14824.7|14822.7|14824.8|14822.8|14825.2|14823.2|14824.7|14822.7|3
1649226620000|2022-04-06 06:30:20|14824.7|14822.7|14823.5|14821.5|14825.2|14823.2|14823.3|14821.3|17
1649226630000|2022-04-06 06:30:30|14823.3|14821.3|14823.7|14821.7|14823.7|14821.7|14822.8|14820.8|6
1649226640000|2022-04-06 06:30:40|14823.8|14821.8|14824.7|14822.7|14825.2|14823.2|14823.7|14821.7|4
1649226650000|2022-04-06 06:30:50|14824.6|14822.6|14824|14822|14825.5|14823.5|14823.7|14821.7|3
1649226660000|2022-04-06 06:31:00|14823.7|14821.7|14824.8|14822.8|14825.2|14823.2|14823.3|14821.3|9
1649226670000|2022-04-06 06:31:10|14824.6|14822.6|14824|14822|14824.8|14822.8|14823.3|14821.3|15
1649226680000|2022-04-06 06:31:20|14823.5|14821.5|14823.5|14821.5|14824.2|14822.2|14823.3|14821.3|3
1649226690000|2022-04-06 06:31:30|14823.3|14821.3|14822.1|14820.1|14823.3|14821.3|14822|14820|8
1649226700000|2022-04-06 06:31:40|14822.2|14820.2|14823.5|14821.5|14824.5|14822.5|14822|14820|7
1649226710000|2022-04-06 06:31:50|14823.6|14821.6|14824.1|14822.1|14824.2|14822.2|14823.5|14821.5|5
1649226720000|2022-04-06 06:32:00|14823.5|14821.5|14823.2|14821.2|14823.6|14821.6|14822.7|14820.7|2
1649226730000|2022-04-06 06:32:10|14823.1|14821.1|14822.7|14820.7|14823.6|14821.6|14822.3|14820.3|13
1649226740000|2022-04-06 06:32:20|14823|14821|14826.2|14824.2|14826.2|14824.2|14822.6|14820.6|7
1649226750000|2022-04-06 06:32:30|14826.3|14824.3|14826.8|14824.8|14827.5|14825.5|14826.3|14824.3|7
1649226760000|2022-04-06 06:32:40|14826.7|14824.7|14826.5|14824.5|14827|14825|14826.1|14824.1|3
1649226770000|2022-04-06 06:32:50|14826.3|14824.3|14826.6|14824.6|14826.7|14824.7|14826.1|14824.1|3
1649226780000|2022-04-06 06:33:00|14826.7|14824.7|14826.2|14824.2|14828.1|14826.1|14826.1|14824.1|8
1649226790000|2022-04-06 06:33:10|14826.1|14824.1|14825.5|14823.5|14826.1|14824.1|14824.7|14822.7|4
1649226800000|2022-04-06 06:33:20|14825.6|14823.6|14825.8|14823.8|14826|14824|14825.6|14823.6|2
1649226810000|2022-04-06 06:33:30|14826.1|14824.1|14825.7|14823.7|14826.7|14824.7|14825.6|14823.6|9
1649226820000|2022-04-06 06:33:40|14825.6|14823.6|14826.5|14824.5|14826.7|14824.7|14825.5|14823.5|3
1649226830000|2022-04-06 06:33:50|14826.3|14824.3|14826.2|14824.2|14826.3|14824.3|14826.1|14824.1|2
1649226840000|2022-04-06 06:34:00|14826.1|14824.1|14827.2|14825.2|14827.7|14825.7|14824.6|14822.6|18
1649226850000|2022-04-06 06:34:10|14827.5|14825.5|14827|14825|14827.7|14825.7|14825.3|14823.3|7
1649226860000|2022-04-06 06:34:20|14827.1|14825.1|14827.2|14825.2|14827.5|14825.5|14826.3|14824.3|8
1649226870000|2022-04-06 06:34:30|14827.1|14825.1|14828.1|14826.1|14829.1|14827.1|14827.1|14825.1|27
1649226880000|2022-04-06 06:34:40|14828.2|14826.2|14828.5|14826.5|14829.1|14827.1|14828|14826|6
1649226890000|2022-04-06 06:34:50|14828.2|14826.2|14831.1|14829.1|14831.1|14829.1|14828.1|14826.1|48
1649226900000|2022-04-06 06:35:00|14831|14829|14829.6|14827.6|14831.1|14829.1|14829.2|14827.2|21
1649226910000|2022-04-06 06:35:10|14829|14827|14829.2|14827.2|14829.5|14827.5|14828.5|14826.5|6
1649226920000|2022-04-06 06:35:20|14829.5|14827.5|14831.3|14829.3|14831.3|14829.3|14829.5|14827.5|10
1649226930000|2022-04-06 06:35:30|14831.2|14829.2|14830|14828|14831.3|14829.3|14829.5|14827.5|17
1649226940000|2022-04-06 06:35:40|14830.1|14828.1|14830.7|14828.7|14830.7|14828.7|14830|14828|1
1649226950000|2022-04-06 06:35:50|14830.5|14828.5|14830.2|14828.2|14830.6|14828.6|14830|14828|4
1649226960000|2022-04-06 06:36:00|14830.1|14828.1|14832.2|14830.2|14832.2|14830.2|14828.7|14826.7|19
1649226970000|2022-04-06 06:36:10|14831.5|14829.5|14832|14830|14836.7|14834.7|14831|14829|272
1649226980000|2022-04-06 06:36:20|14832.1|14830.1|14834.7|14832.7|14835.1|14833.1|14830.6|14828.6|24
1649226990000|2022-04-06 06:36:30|14834.6|14832.6|14833.5|14831.5|14835.3|14833.3|14833.1|14831.1|12
1649227000000|2022-04-06 06:36:40|14833.6|14831.6|14832.2|14830.2|14834.8|14832.8|14832.2|14830.2|16
1649227010000|2022-04-06 06:36:50|14832.8|14830.8|14835.7|14833.7|14835.8|14833.8|14832.2|14830.2|33
1649227020000|2022-04-06 06:37:00|14835.8|14833.8|14836|14834|14837.1|14835.1|14835.3|14833.3|30
1649227030000|2022-04-06 06:37:10|14835.7|14833.7|14837|14835|14838.7|14836.7|14834.5|14832.5|56
1649227040000|2022-04-06 06:37:20|14837.1|14835.1|14836.7|14834.7|14838|14836|14836.5|14834.5|5
1649227050000|2022-04-06 06:37:30|14836.8|14834.8|14836.5|14834.5|14838|14836|14836.1|14834.1|12
1649227060000|2022-04-06 06:37:40|14836.2|14834.2|14836.1|14834.1|14836.6|14834.6|14835.7|14833.7|16
1649227070000|2022-04-06 06:37:50|14836|14834|14835.2|14833.2|14836.2|14834.2|14834|14832|27
1649227080000|2022-04-06 06:38:00|14835.5|14833.5|14836.2|14834.2|14836.7|14834.7|14835.5|14833.5|9
1649227090000|2022-04-06 06:38:10|14836.3|14834.3|14837.8|14835.8|14837.8|14835.8|14836.2|14834.2|13
1649227100000|2022-04-06 06:38:20|14837.5|14835.5|14836.3|14834.3|14837.8|14835.8|14836.2|14834.2|25
1649227110000|2022-04-06 06:38:30|14836.5|14834.5|14836.3|14834.3|14836.5|14834.5|14836|14834|5
1649227120000|2022-04-06 06:38:40|14836.2|14834.2|14835|14833|14836.2|14834.2|14834.7|14832.7|15
1649227130000|2022-04-06 06:38:50|14834.8|14832.8|14836.8|14834.8|14836.8|14834.8|14834.7|14832.7|10
1649227140000|2022-04-06 06:39:00|14836.7|14834.7|14837.2|14835.2|14838.6|14836.6|14836.6|14834.6|33
1649227150000|2022-04-06 06:39:10|14837.3|14835.3|14837|14835|14838.6|14836.6|14837|14835|30
1649227160000|2022-04-06 06:39:20|14836.8|14834.8|14836.6|14834.6|14837|14835|14836.3|14834.3|8
1649227170000|2022-04-06 06:39:30|14836.5|14834.5|14835.1|14833.1|14836.5|14834.5|14835.1|14833.1|6
1649227180000|2022-04-06 06:39:40|14835|14833|14835.8|14833.8|14836.2|14834.2|14835|14833|13
1649227190000|2022-04-06 06:39:50|14835.1|14833.1|14835.8|14833.8|14836.1|14834.1|14835.1|14833.1|12
1649227200000|2022-04-06 06:40:00|14835.7|14833.7|14836.6|14834.6|14837|14835|14835.2|14833.2|32
1649227210000|2022-04-06 06:40:10|14836.5|14834.5|14836.3|14834.3|14836.6|14834.6|14836.2|14834.2|6
1649227220000|2022-04-06 06:40:20|14836.2|14834.2|14836.2|14834.2|14837.3|14835.3|14835.6|14833.6|18
1649227230000|2022-04-06 06:40:30|14836.1|14834.1|14835.3|14833.3|14836.1|14834.1|14834.3|14832.3|40
1649227240000|2022-04-06 06:40:40|14835.2|14833.2|14836|14834|14837.8|14835.8|14835.2|14833.2|21
1649227250000|2022-04-06 06:40:50|14835.7|14833.7|14836.5|14834.5|14836.5|14834.5|14835.5|14833.5|19
1649227260000|2022-04-06 06:41:00|14836.7|14834.7|14837.1|14835.1|14838.8|14836.8|14836.7|14834.7|23
1649227270000|2022-04-06 06:41:10|14837.2|14835.2|14834.5|14832.5|14837.2|14835.2|14834.5|14832.5|31
1649227280000|2022-04-06 06:41:20|14834.6|14832.6|14836.5|14834.5|14836.7|14834.7|14834.6|14832.6|10
1649227290000|2022-04-06 06:41:30|14836.3|14834.3|14835.6|14833.6|14836.3|14834.3|14835.3|14833.3|3
1649227300000|2022-04-06 06:41:40|14835.5|14833.5|14835.2|14833.2|14835.5|14833.5|14833.8|14831.8|27
1649227310000|2022-04-06 06:41:50|14835|14833|14835.2|14833.2|14836.3|14834.3|14834.2|14832.2|17
1649227320000|2022-04-06 06:42:00|14835.3|14833.3|14836.1|14834.1|14836.7|14834.7|14835|14833|11
1649227330000|2022-04-06 06:42:10|14836.6|14834.6|14837.1|14835.1|14837.8|14835.8|14836.3|14834.3|11
1649227340000|2022-04-06 06:42:20|14837.2|14835.2|14837.8|14835.8|14838.3|14836.3|14837.1|14835.1|6
1649227350000|2022-04-06 06:42:30|14837.7|14835.7|14837.7|14835.7|14838.2|14836.2|14837.3|14835.3|4
1649227360000|2022-04-06 06:42:40|14837.8|14835.8|14837.8|14835.8|14838.6|14836.6|14837.8|14835.8|12
1649227370000|2022-04-06 06:42:50|14838|14836|14837|14835|14838|14836|14837|14835|10
1649227380000|2022-04-06 06:43:00|14836.7|14834.7|14837.5|14835.5|14837.8|14835.8|14836.6|14834.6|7
1649227390000|2022-04-06 06:43:10|14837.6|14835.6|14838.7|14836.7|14838.8|14836.8|14837.6|14835.6|8
1649227400000|2022-04-06 06:43:20|14838.8|14836.8|14838.3|14836.3|14838.8|14836.8|14837.8|14835.8|3
1649227410000|2022-04-06 06:43:30|14838.5|14836.5|14838.1|14836.1|14838.5|14836.5|14837.1|14835.1|1
1649227420000|2022-04-06 06:43:40|14838|14836|14838.1|14836.1|14838.5|14836.5|14837.6|14835.6|4
1649227430000|2022-04-06 06:43:50|14838|14836|14838.6|14836.6|14838.6|14836.6|14837.8|14835.8|4
1649227440000|2022-04-06 06:44:00|14838.7|14836.7|14838.7|14836.7|14839.3|14837.3|14838.1|14836.1|23
1649227450000|2022-04-06 06:44:10|14839|14837|14838.3|14836.3|14839.3|14837.3|14838.2|14836.2|50
1649227460000|2022-04-06 06:44:20|14838.1|14836.1|14839.1|14837.1|14839.2|14837.2|14837.7|14835.7|16
1649227470000|2022-04-06 06:44:30|14839|14837|14838.6|14836.6|14839.6|14837.6|14838.6|14836.6|21
1649227480000|2022-04-06 06:44:40|14838.7|14836.7|14839.5|14837.5|14839.7|14837.7|14838.6|14836.6|6
1649227490000|2022-04-06 06:44:50|14839.3|14837.3|14839.1|14837.1|14839.3|14837.3|14839|14837|14
1649227500000|2022-04-06 06:45:00|14839|14837|14840.5|14838.5|14840.8|14838.8|14838.6|14836.6|59
1649227510000|2022-04-06 06:45:10|14840.3|14838.3|14840.1|14838.1|14840.7|14838.7|14840.1|14838.1|4
1649227520000|2022-04-06 06:45:20|14840.2|14838.2|14840.1|14838.1|14840.6|14838.6|14839.8|14837.8|21
1649227530000|2022-04-06 06:45:30|14840|14838|14837.8|14835.8|14840.1|14838.1|14837.8|14835.8|19
1649227540000|2022-04-06 06:45:40|14837.7|14835.7|14837.6|14835.6|14837.8|14835.8|14837.3|14835.3|6
1649227550000|2022-04-06 06:45:50|14837.8|14835.8|14836.8|14834.8|14838|14836|14836.6|14834.6|20
1649227560000|2022-04-06 06:46:00|14836.7|14834.7|14836.2|14834.2|14837.1|14835.1|14836.1|14834.1|7
1649227570000|2022-04-06 06:46:10|14836.1|14834.1|14834.6|14832.6|14836.3|14834.3|14834.3|14832.3|14
1649227580000|2022-04-06 06:46:20|14834.7|14832.7|14835|14833|14835.1|14833.1|14834.3|14832.3|9
1649227590000|2022-04-06 06:46:30|14834.8|14832.8|14834|14832|14834.8|14832.8|14834|14832|3
1649227600000|2022-04-06 06:46:40|14833.8|14831.8|14835|14833|14835|14833|14833.8|14831.8|20
1649227610000|2022-04-06 06:46:50|14835.1|14833.1|14835.1|14833.1|14836|14834|14834.8|14832.8|7
1649227620000|2022-04-06 06:47:00|14835|14833|14835.3|14833.3|14836|14834|14834.7|14832.7|5
1649227630000|2022-04-06 06:47:10|14835.2|14833.2|14836.6|14834.6|14836.8|14834.8|14835.1|14833.1|18
1649227640000|2022-04-06 06:47:20|14836.5|14834.5|14835.3|14833.3|14836.5|14834.5|14835.1|14833.1|4
1649227650000|2022-04-06 06:47:30|14835.2|14833.2|14835.3|14833.3|14835.5|14833.5|14835|14833|5
1649227660000|2022-04-06 06:47:40|14835.5|14833.5|14835.8|14833.8|14836.1|14834.1|14835.2|14833.2|5
1649227670000|2022-04-06 06:47:50|14836|14834|14835.8|14833.8|14836.6|14834.6|14835.6|14833.6|9
1649227680000|2022-04-06 06:48:00|14835.7|14833.7|14835.3|14833.3|14836.1|14834.1|14835.2|14833.2|4
1649227690000|2022-04-06 06:48:10|14835.5|14833.5|14834.8|14832.8|14836|14834|14834.8|14832.8|21
1649227700000|2022-04-06 06:48:20|14835|14833|14835.6|14833.6|14835.6|14833.6|14834.7|14832.7|5
1649227710000|2022-04-06 06:48:30|14835.5|14833.5|14835.5|14833.5|14835.8|14833.8|14835.2|14833.2|1
1649227720000|2022-04-06 06:48:40|14835.6|14833.6|14836.2|14834.2|14836.7|14834.7|14835.6|14833.6|2
1649227730000|2022-04-06 06:48:50|14836.3|14834.3|14837.1|14835.1|14837.3|14835.3|14836|14834|8
1649227740000|2022-04-06 06:49:00|14837.6|14835.6|14838.5|14836.5|14838.7|14836.7|14837.3|14835.3|12
1649227750000|2022-04-06 06:49:10|14838.3|14836.3|14837.5|14835.5|14838.5|14836.5|14837|14835|4
1649227760000|2022-04-06 06:49:20|14837.3|14835.3|14837|14835|14837.6|14835.6|14836.8|14834.8|5
1649227770000|2022-04-06 06:49:30|14837.2|14835.2|14837.3|14835.3|14838.1|14836.1|14837.2|14835.2|0
1649227780000|2022-04-06 06:49:40|14837.2|14835.2|14836.5|14834.5|14838|14836|14836.3|14834.3|12
1649227790000|2022-04-06 06:49:50|14836.6|14834.6|14835.7|14833.7|14836.7|14834.7|14835.6|14833.6|2
1649227800000|2022-04-06 06:50:00|14835.8|14833.8|14836|14834|14836.1|14834.1|14835.6|14833.6|0
1649227810000|2022-04-06 06:50:10|14836.1|14834.1|14836|14834|14836.6|14834.6|14835.8|14833.8|2
1649227820000|2022-04-06 06:50:20|14836.1|14834.1|14835.8|14833.8|14836.6|14834.6|14835.8|14833.8|1
1649227830000|2022-04-06 06:50:30|14835.7|14833.7|14834.3|14832.3|14835.8|14833.8|14834.3|14832.3|21
1649227840000|2022-04-06 06:50:40|14834.5|14832.5|14833.3|14831.3|14834.5|14832.5|14833.1|14831.1|18
1649227850000|2022-04-06 06:50:50|14833.5|14831.5|14833.8|14831.8|14833.8|14831.8|14833.3|14831.3|4
1649227860000|2022-04-06 06:51:00|14833.7|14831.7|14833.8|14831.8|14834.5|14832.5|14833.2|14831.2|9
1649227870000|2022-04-06 06:51:10|14834.2|14832.2|14834.5|14832.5|14834.8|14832.8|14833.8|14831.8|17
1649227880000|2022-04-06 06:51:20|14834.3|14832.3|14834.5|14832.5|14834.6|14832.6|14833.8|14831.8|4
1649227890000|2022-04-06 06:51:30|14834.3|14832.3|14835.6|14833.6|14835.6|14833.6|14834.1|14832.1|8
1649227900000|2022-04-06 06:51:40|14835.5|14833.5|14835.1|14833.1|14835.7|14833.7|14835|14833|3
1649227910000|2022-04-06 06:51:50|14835|14833|14834.7|14832.7|14835.2|14833.2|14834.5|14832.5|7
1649227920000|2022-04-06 06:52:00|14834.8|14832.8|14834.8|14832.8|14835.3|14833.3|14834.7|14832.7|4
1649227930000|2022-04-06 06:52:10|14833.7|14831.7|14833.1|14831.1|14833.8|14831.8|14833|14831|16
1649227940000|2022-04-06 06:52:20|14833|14831|14833.3|14831.3|14833.3|14831.3|14832.6|14830.6|40
1649227950000|2022-04-06 06:52:30|14833.8|14831.8|14832.8|14830.8|14833.8|14831.8|14832.6|14830.6|12
1649227960000|2022-04-06 06:52:40|14832.7|14830.7|14833|14831|14833.3|14831.3|14832.6|14830.6|3
1649227970000|2022-04-06 06:52:50|14833.1|14831.1|14830.6|14828.6|14833.1|14831.1|14830.6|14828.6|64
1649227980000|2022-04-06 06:53:00|14830.7|14828.7|14831|14829|14831.1|14829.1|14830.5|14828.5|16
1649227990000|2022-04-06 06:53:10|14830.7|14828.7|14830.6|14828.6|14831.3|14829.3|14830.6|14828.6|20
1649228000000|2022-04-06 06:53:20|14830.5|14828.5|14830.6|14828.6|14830.8|14828.8|14830.3|14828.3|7
1649228010000|2022-04-06 06:53:30|14830.7|14828.7|14830.1|14828.1|14830.7|14828.7|14829.8|14827.8|6
1649228020000|2022-04-06 06:53:40|14830|14828|14830.1|14828.1|14830.3|14828.3|14829.8|14827.8|6
1649228030000|2022-04-06 06:53:50|14830|14828|14829.8|14827.8|14830.2|14828.2|14829.8|14827.8|3
1649228040000|2022-04-06 06:54:00|14829.7|14827.7|14829.5|14827.5|14830|14828|14829.5|14827.5|14
1649228050000|2022-04-06 06:54:10|14829.3|14827.3|14829.1|14827.1|14829.6|14827.6|14828.8|14826.8|15
1649228060000|2022-04-06 06:54:20|14829|14827|14827.7|14825.7|14829.6|14827.6|14827.7|14825.7|28
1649228070000|2022-04-06 06:54:30|14827.8|14825.8|14826.6|14824.6|14828.1|14826.1|14826.5|14824.5|16
1649228080000|2022-04-06 06:54:40|14826.7|14824.7|14826.3|14824.3|14826.8|14824.8|14826.3|14824.3|8
1649228090000|2022-04-06 06:54:50|14826.5|14824.5|14826.6|14824.6|14826.6|14824.6|14825.5|14823.5|6
1649228100000|2022-04-06 06:55:00|14826.5|14824.5|14825.6|14823.6|14826.7|14824.7|14825.6|14823.6|13
1649228110000|2022-04-06 06:55:10|14825.7|14823.7|14825.8|14823.8|14826.8|14824.8|14825.7|14823.7|16
1649228120000|2022-04-06 06:55:20|14826|14824|14827.1|14825.1|14827.5|14825.5|14825.8|14823.8|18
1649228130000|2022-04-06 06:55:30|14827.6|14825.6|14827.7|14825.7|14828.6|14826.6|14827.5|14825.5|21
1649228140000|2022-04-06 06:55:40|14827.8|14825.8|14828.3|14826.3|14828.5|14826.5|14827.6|14825.6|4
1649228150000|2022-04-06 06:55:50|14829.1|14827.1|14829.8|14827.8|14830.1|14828.1|14829.1|14827.1|3
1649228160000|2022-04-06 06:56:00|14830|14828|14833|14831|14833|14831|14830|14828|11
1649228170000|2022-04-06 06:56:10|14832.8|14830.8|14832.5|14830.5|14833.1|14831.1|14831.8|14829.8|27
1649228180000|2022-04-06 06:56:20|14832.3|14830.3|14833.5|14831.5|14833.7|14831.7|14832.2|14830.2|28
1649228190000|2022-04-06 06:56:30|14833.6|14831.6|14833.3|14831.3|14833.8|14831.8|14833.3|14831.3|20
1649228200000|2022-04-06 06:56:40|14833.2|14831.2|14833.8|14831.8|14834.1|14832.1|14833.2|14831.2|9
1649228210000|2022-04-06 06:56:50|14833.7|14831.7|14834.2|14832.2|14834.2|14832.2|14832.8|14830.8|12
1649228220000|2022-04-06 06:57:00|14833.8|14831.8|14833.5|14831.5|14834.5|14832.5|14833.5|14831.5|14
1649228230000|2022-04-06 06:57:10|14833.1|14831.1|14833.8|14831.8|14834.3|14832.3|14833.1|14831.1|3
1649228240000|2022-04-06 06:57:20|14834|14832|14834.3|14832.3|14834.8|14832.8|14833.8|14831.8|3
1649228250000|2022-04-06 06:57:30|14834.2|14832.2|14834.2|14832.2|14834.6|14832.6|14834.1|14832.1|1
1649228260000|2022-04-06 06:57:40|14834.3|14832.3|14834.3|14832.3|14834.3|14832.3|14834.1|14832.1|0
1649228270000|2022-04-06 06:57:50|14834.2|14832.2|14833.5|14831.5|14834.5|14832.5|14833.2|14831.2|5
1649228280000|2022-04-06 06:58:00|14833.6|14831.6|14834|14832|14834|14832|14833.3|14831.3|1
1649228290000|2022-04-06 06:58:10|14834.1|14832.1|14832.8|14830.8|14834.1|14832.1|14832.8|14830.8|4
1649228300000|2022-04-06 06:58:20|14832.7|14830.7|14833.3|14831.3|14833.3|14831.3|14832.7|14830.7|4
1649228310000|2022-04-06 06:58:30|14833.1|14831.1|14832.3|14830.3|14833.6|14831.6|14832.3|14830.3|6
1649228320000|2022-04-06 06:58:40|14832.2|14830.2|14832.8|14830.8|14832.8|14830.8|14832|14830|1
1649228330000|2022-04-06 06:58:50|14832.7|14830.7|14834.6|14832.6|14834.6|14832.6|14831.8|14829.8|24
1649228340000|2022-04-06 06:59:00|14834.5|14832.5|14835.2|14833.2|14835.2|14833.2|14834.1|14832.1|9
1649228350000|2022-04-06 06:59:10|14835.3|14833.3|14834.3|14832.3|14835.6|14833.6|14834.3|14832.3|3
1649228360000|2022-04-06 06:59:20|14834.5|14832.5|14834.7|14832.7|14834.8|14832.8|14834|14832|11
1649228370000|2022-04-06 06:59:30|14834.3|14832.3|14835.1|14833.1|14835.1|14833.1|14834.3|14832.3|2
1649228380000|2022-04-06 06:59:40|14835|14833|14835.2|14833.2|14835.2|14833.2|14833.5|14831.5|7
1649228390000|2022-04-06 06:59:50|14835.1|14833.1|14832.8|14830.8|14835.2|14833.2|14832|14830|27
1649228400000|2022-04-06 07:00:00|14833.2|14831.2|14837|14835|14837.5|14835.5|14831.7|14829.7|89
1649228410000|2022-04-06 07:00:10|14836.8|14834.8|14832.1|14830.1|14836.8|14834.8|14832.1|14830.1|30
1649228420000|2022-04-06 07:00:20|14831.5|14829.5|14835.7|14833.7|14836.8|14834.8|14831.5|14829.5|33
1649228430000|2022-04-06 07:00:30|14835.8|14833.8|14838.5|14836.5|14839|14837|14835.2|14833.2|40
1649228440000|2022-04-06 07:00:40|14838.3|14836.3|14839|14837|14839|14837|14836.1|14834.1|30
1649228450000|2022-04-06 07:00:50|14838.8|14836.8|14837.1|14835.1|14839.1|14837.1|14835.6|14833.6|54
1649228460000|2022-04-06 07:01:00|14837.2|14835.2|14832.6|14830.6|14838.2|14836.2|14832.6|14830.6|38
1649228470000|2022-04-06 07:01:10|14832.7|14830.7|14832.5|14830.5|14833.3|14831.3|14831.5|14829.5|29
1649228480000|2022-04-06 07:01:20|14832.6|14830.6|14831.8|14829.8|14832.6|14830.6|14831|14829|15
1649228490000|2022-04-06 07:01:30|14831.7|14829.7|14831.1|14829.1|14833.5|14831.5|14831|14829|22
1649228500000|2022-04-06 07:01:40|14831.5|14829.5|14833.2|14831.2|14833.8|14831.8|14831.2|14829.2|9
1649228510000|2022-04-06 07:01:50|14833.3|14831.3|14831.8|14829.8|14834|14832|14831.7|14829.7|14
1649228520000|2022-04-06 07:02:00|14831.7|14829.7|14834.5|14832.5|14835|14833|14831.2|14829.2|14
1649228530000|2022-04-06 07:02:10|14834.6|14832.6|14832.2|14830.2|14834.7|14832.7|14831.7|14829.7|10
1649228540000|2022-04-06 07:02:20|14832.5|14830.5|14832.8|14830.8|14833.2|14831.2|14831.1|14829.1|25
1649228550000|2022-04-06 07:02:30|14832.5|14830.5|14831.5|14829.5|14833.2|14831.2|14831.3|14829.3|22
1649228560000|2022-04-06 07:02:40|14831.2|14829.2|14828.5|14826.5|14831.6|14829.6|14828.5|14826.5|29
1649228570000|2022-04-06 07:02:50|14828.1|14826.1|14829.8|14827.8|14830.2|14828.2|14828.1|14826.1|19
1649228580000|2022-04-06 07:03:00|14829.7|14827.7|14828.2|14826.2|14830.6|14828.6|14827.8|14825.8|21
1649228590000|2022-04-06 07:03:10|14828.3|14826.3|14831|14829|14832.3|14830.3|14828.1|14826.1|28
1649228600000|2022-04-06 07:03:20|14830.8|14828.8|14831|14829|14831.3|14829.3|14830.5|14828.5|11
1649228610000|2022-04-06 07:03:30|14830.8|14828.8|14829.2|14827.2|14831.6|14829.6|14829.1|14827.1|12
1649228620000|2022-04-06 07:03:40|14829.3|14827.3|14827.3|14825.3|14829.8|14827.8|14827|14825|10
1649228630000|2022-04-06 07:03:50|14827.1|14825.1|14827.3|14825.3|14827.7|14825.7|14827|14825|17
1649228640000|2022-04-06 07:04:00|14827.6|14825.6|14824.6|14822.6|14828.7|14826.7|14824.6|14822.6|68
1649228650000|2022-04-06 07:04:10|14824.7|14822.7|14819.6|14817.6|14824.8|14822.8|14819.3|14817.3|91
1649228660000|2022-04-06 07:04:20|14819.7|14817.7|14819.8|14817.8|14820.3|14818.3|14817.5|14815.5|65
1649228670000|2022-04-06 07:04:30|14820|14818|14817.6|14815.6|14820.1|14818.1|14817.6|14815.6|32
1649228680000|2022-04-06 07:04:40|14818|14816|14818.1|14816.1|14818.5|14816.5|14817.5|14815.5|16
1649228690000|2022-04-06 07:04:50|14818.2|14816.2|14816.8|14814.8|14818.3|14816.3|14816.8|14814.8|17
1649228700000|2022-04-06 07:05:00|14817.5|14815.5|14818.6|14816.6|14818.8|14816.8|14816.8|14814.8|82
1649228710000|2022-04-06 07:05:10|14818.5|14816.5|14815.2|14813.2|14818.7|14816.7|14815.1|14813.1|25
1649228720000|2022-04-06 07:05:20|14815.1|14813.1|14814.2|14812.2|14815.7|14813.7|14814|14812|31
1649228730000|2022-04-06 07:05:30|14814.3|14812.3|14813.2|14811.2|14814.8|14812.8|14813.2|14811.2|27
1649228740000|2022-04-06 07:05:40|14813.1|14811.1|14814.8|14812.8|14815.6|14813.6|14812.5|14810.5|46
1649228750000|2022-04-06 07:05:50|14815.2|14813.2|14812|14810|14815.2|14813.2|14811.7|14809.7|70
1649228760000|2022-04-06 07:06:00|14811.8|14809.8|14816.3|14814.3|14817.8|14815.8|14811.8|14809.8|44
1649228770000|2022-04-06 07:06:10|14816.2|14814.2|14817.3|14815.3|14817.5|14815.5|14814.2|14812.2|20
1649228780000|2022-04-06 07:06:20|14817.2|14815.2|14818.8|14816.8|14818.8|14816.8|14816.3|14814.3|37
1649228790000|2022-04-06 07:06:30|14818.7|14816.7|14817|14815|14819|14817|14816.6|14814.6|17
1649228800000|2022-04-06 07:06:40|14816.8|14814.8|14819.5|14817.5|14819.8|14817.8|14815.2|14813.2|42
1649228810000|2022-04-06 07:06:50|14819.6|14817.6|14818.2|14816.2|14819.7|14817.7|14818|14816|7
1649228820000|2022-04-06 07:07:00|14819|14817|14820.3|14818.3|14820.5|14818.5|14818.5|14816.5|18
1649228830000|2022-04-06 07:07:10|14821|14819|14820.7|14818.7|14821.1|14819.1|14819.6|14817.6|20
1649228840000|2022-04-06 07:07:20|14820.8|14818.8|14822.7|14820.7|14823.1|14821.1|14820.8|14818.8|65
1649228850000|2022-04-06 07:07:30|14822.8|14820.8|14825|14823|14825.5|14823.5|14822.6|14820.6|43
1649228860000|2022-04-06 07:07:40|14825.3|14823.3|14824.6|14822.6|14825.7|14823.7|14824.3|14822.3|30
1649228870000|2022-04-06 07:07:50|14825.3|14823.3|14826.7|14824.7|14827.1|14825.1|14824.7|14822.7|33
1649228880000|2022-04-06 07:08:00|14827|14825|14825.1|14823.1|14827.6|14825.6|14825.1|14823.1|30
1649228890000|2022-04-06 07:08:10|14825.2|14823.2|14825.2|14823.2|14825.8|14823.8|14824.5|14822.5|16
1649228900000|2022-04-06 07:08:20|14825.1|14823.1|14826.3|14824.3|14827.1|14825.1|14824.5|14822.5|24
1649228910000|2022-04-06 07:08:30|14826.1|14824.1|14826.2|14824.2|14827.5|14825.5|14825.2|14823.2|17
1649228920000|2022-04-06 07:08:40|14826.1|14824.1|14825.6|14823.6|14826.3|14824.3|14824.6|14822.6|6
1649228930000|2022-04-06 07:08:50|14825.8|14823.8|14825|14823|14826.8|14824.8|14825|14823|11
1649228940000|2022-04-06 07:09:00|14825.6|14823.6|14826.3|14824.3|14828|14826|14825.3|14823.3|13
1649228950000|2022-04-06 07:09:10|14826.5|14824.5|14826.2|14824.2|14827.2|14825.2|14825.7|14823.7|4
1649228960000|2022-04-06 07:09:20|14826.3|14824.3|14825.3|14823.3|14826.5|14824.5|14825.2|14823.2|8
1649228970000|2022-04-06 07:09:30|14825.2|14823.2|14826.1|14824.1|14826.3|14824.3|14824.3|14822.3|65
1649228980000|2022-04-06 07:09:40|14826.7|14824.7|14825.6|14823.6|14827.1|14825.1|14825.5|14823.5|7
1649228990000|2022-04-06 07:09:50|14826.1|14824.1|14825.8|14823.8|14826.7|14824.7|14825.5|14823.5|16
1649229000000|2022-04-06 07:10:00|14826|14824|14823.5|14821.5|14826.6|14824.6|14823.3|14821.3|25
1649229010000|2022-04-06 07:10:10|14823.6|14821.6|14816.1|14814.1|14823.7|14821.7|14815.8|14813.8|45
1649229020000|2022-04-06 07:10:20|14816.6|14814.6|14817.8|14815.8|14819.6|14817.6|14816.6|14814.6|31
1649229030000|2022-04-06 07:10:30|14817.7|14815.7|14819.3|14817.3|14819.3|14817.3|14816.8|14814.8|16
1649229040000|2022-04-06 07:10:40|14819.5|14817.5|14823.2|14821.2|14823.2|14821.2|14819.3|14817.3|8
1649229050000|2022-04-06 07:10:50|14823.3|14821.3|14824.5|14822.5|14825.1|14823.1|14822.7|14820.7|14
1649229060000|2022-04-06 07:11:00|14824.3|14822.3|14825.6|14823.6|14825.8|14823.8|14823.6|14821.6|34
1649229070000|2022-04-06 07:11:10|14825.7|14823.7|14827.6|14825.6|14828.6|14826.6|14825.7|14823.7|45
1649229080000|2022-04-06 07:11:20|14827.7|14825.7|14830.7|14828.7|14830.7|14828.7|14827.6|14825.6|26
1649229090000|2022-04-06 07:11:30|14830.8|14828.8|14830.8|14828.8|14831.3|14829.3|14830.5|14828.5|11
1649229100000|2022-04-06 07:11:40|14830.7|14828.7|14829.3|14827.3|14831.2|14829.2|14828.3|14826.3|22
1649229110000|2022-04-06 07:11:50|14829.5|14827.5|14830.6|14828.6|14830.6|14828.6|14829.5|14827.5|11
1649229120000|2022-04-06 07:12:00|14830.5|14828.5|14832.8|14830.8|14832.8|14830.8|14830.5|14828.5|39
1649229130000|2022-04-06 07:12:10|14832.7|14830.7|14833.3|14831.3|14834.2|14832.2|14832.5|14830.5|33
1649229140000|2022-04-06 07:12:20|14833.5|14831.5|14835.8|14833.8|14836|14834|14833.3|14831.3|41
1649229150000|2022-04-06 07:12:30|14835.6|14833.6|14835|14833|14837|14835|14834.2|14832.2|29
1649229160000|2022-04-06 07:12:40|14834.8|14832.8|14833.6|14831.6|14835.7|14833.7|14833.6|14831.6|43
1649229170000|2022-04-06 07:12:50|14833.7|14831.7|14833.8|14831.8|14835.1|14833.1|14833.6|14831.6|9
1649229180000|2022-04-06 07:13:00|14834|14832|14831.1|14829.1|14834.6|14832.6|14831.1|14829.1|45
1649229190000|2022-04-06 07:13:10|14831|14829|14831|14829|14831.1|14829.1|14829.3|14827.3|30
1649229200000|2022-04-06 07:13:20|14831.3|14829.3|14829.5|14827.5|14832.1|14830.1|14829.3|14827.3|22
1649229210000|2022-04-06 07:13:30|14829.6|14827.6|14830.2|14828.2|14830.7|14828.7|14829|14827|13
1649229220000|2022-04-06 07:13:40|14830.1|14828.1|14826.6|14824.6|14830.1|14828.1|14826.1|14824.1|26
1649229230000|2022-04-06 07:13:50|14826.5|14824.5|14828.8|14826.8|14829.2|14827.2|14826.5|14824.5|48
1649229240000|2022-04-06 07:14:00|14828.7|14826.7|14826.2|14824.2|14828.7|14826.7|14826.1|14824.1|31
1649229250000|2022-04-06 07:14:10|14826.6|14824.6|14821.1|14819.1|14826.6|14824.6|14821.1|14819.1|41
1649229260000|2022-04-06 07:14:20|14820.6|14818.6|14823.3|14821.3|14823.5|14821.5|14820.6|14818.6|24
1649229270000|2022-04-06 07:14:30|14823.5|14821.5|14826.6|14824.6|14827.3|14825.3|14822.3|14820.3|31
1649229280000|2022-04-06 07:14:40|14826.7|14824.7|14827.6|14825.6|14829.5|14827.5|14826.7|14824.7|19
1649229290000|2022-04-06 07:14:50|14827.7|14825.7|14827.8|14825.8|14828.8|14826.8|14825.5|14823.5|25
1649229300000|2022-04-06 07:15:00|14827.7|14825.7|14830.2|14828.2|14830.8|14828.8|14827.1|14825.1|29
1649229310000|2022-04-06 07:15:10|14830.1|14828.1|14830.1|14828.1|14830.7|14828.7|14828.1|14826.1|18
1649229320000|2022-04-06 07:15:20|14830|14828|14827|14825|14830|14828|14826.8|14824.8|20
1649229330000|2022-04-06 07:15:30|14827.1|14825.1|14826.8|14824.8|14828.6|14826.6|14825.8|14823.8|11
1649229340000|2022-04-06 07:15:40|14826.7|14824.7|14824|14822|14826.8|14824.8|14823.1|14821.1|29
1649229350000|2022-04-06 07:15:50|14823.8|14821.8|14824.3|14822.3|14825|14823|14823.3|14821.3|10
1649229360000|2022-04-06 07:16:00|14824.5|14822.5|14826.3|14824.3|14826.6|14824.6|14824.5|14822.5|9
1649229370000|2022-04-06 07:16:10|14826.2|14824.2|14825.6|14823.6|14826.6|14824.6|14823.7|14821.7|15
1649229380000|2022-04-06 07:16:20|14824.8|14822.8|14826.8|14824.8|14828|14826|14824.8|14822.8|8
1649229390000|2022-04-06 07:16:30|14827|14825|14827.6|14825.6|14827.7|14825.7|14825.7|14823.7|5
1649229400000|2022-04-06 07:16:40|14827.2|14825.2|14828.5|14826.5|14828.7|14826.7|14827.1|14825.1|16
1649229410000|2022-04-06 07:16:50|14828.2|14826.2|14829.2|14827.2|14829.2|14827.2|14828.2|14826.2|4
1649229420000|2022-04-06 07:17:00|14829.3|14827.3|14831.2|14829.2|14832.1|14830.1|14829.2|14827.2|10
1649229430000|2022-04-06 07:17:10|14832|14830|14831.3|14829.3|14832.1|14830.1|14831|14829|13
1649229440000|2022-04-06 07:17:20|14831.5|14829.5|14828.5|14826.5|14832.3|14830.3|14828.5|14826.5|24
1649229450000|2022-04-06 07:17:30|14828.7|14826.7|14826.8|14824.8|14829|14827|14826.7|14824.7|7
1649229460000|2022-04-06 07:17:40|14827.5|14825.5|14825.7|14823.7|14827.5|14825.5|14824.2|14822.2|20
1649229470000|2022-04-06 07:17:50|14825.6|14823.6|14826.7|14824.7|14827.3|14825.3|14825|14823|11
1649229480000|2022-04-06 07:18:00|14826.8|14824.8|14826.8|14824.8|14827.2|14825.2|14826.1|14824.1|6
1649229490000|2022-04-06 07:18:10|14826.7|14824.7|14828|14826|14828|14826|14826.3|14824.3|10
1649229500000|2022-04-06 07:18:20|14828.1|14826.1|14827|14825|14828.8|14826.8|14827|14825|13
1649229510000|2022-04-06 07:18:30|14826.8|14824.8|14829.2|14827.2|14829.5|14827.5|14826.6|14824.6|5
1649229520000|2022-04-06 07:18:40|14829.3|14827.3|14832.5|14830.5|14832.8|14830.8|14829|14827|14
1649229530000|2022-04-06 07:18:50|14833.1|14831.1|14831.8|14829.8|14833.5|14831.5|14831.5|14829.5|40
1649229540000|2022-04-06 07:19:00|14831.7|14829.7|14830.6|14828.6|14832|14830|14830.5|14828.5|13
1649229550000|2022-04-06 07:19:10|14830.5|14828.5|14830.5|14828.5|14831|14829|14829.5|14827.5|8
1649229560000|2022-04-06 07:19:20|14830.6|14828.6|14829|14827|14831|14829|14829|14827|5
1649229570000|2022-04-06 07:19:30|14829.1|14827.1|14826.2|14824.2|14829.1|14827.1|14825.6|14823.6|15
1649229580000|2022-04-06 07:19:40|14826.3|14824.3|14826.2|14824.2|14827.1|14825.1|14825.6|14823.6|5
1649229590000|2022-04-06 07:19:50|14826.1|14824.1|14827|14825|14827.2|14825.2|14825.7|14823.7|8
1649229600000|2022-04-06 07:20:00|14826.8|14824.8|14822.6|14820.6|14827|14825|14822.3|14820.3|21
1649229610000|2022-04-06 07:20:10|14822.5|14820.5|14825.8|14823.8|14825.8|14823.8|14822|14820|24
1649229620000|2022-04-06 07:20:20|14825.7|14823.7|14825.3|14823.3|14827.1|14825.1|14825.3|14823.3|8
1649229630000|2022-04-06 07:20:30|14825.2|14823.2|14823.8|14821.8|14825.3|14823.3|14823.5|14821.5|8
1649229640000|2022-04-06 07:20:40|14823.7|14821.7|14823.5|14821.5|14824.6|14822.6|14823.5|14821.5|12
1649229650000|2022-04-06 07:20:50|14823.2|14821.2|14821.6|14819.6|14823.2|14821.2|14820.8|14818.8|14
1649229660000|2022-04-06 07:21:00|14821.5|14819.5|14821.1|14819.1|14823.5|14821.5|14820.7|14818.7|17
1649229670000|2022-04-06 07:21:10|14821|14819|14820.7|14818.7|14821.8|14819.8|14820.6|14818.6|3
1649229680000|2022-04-06 07:21:20|14820.8|14818.8|14821.2|14819.2|14821.6|14819.6|14820.7|14818.7|7
1649229690000|2022-04-06 07:21:30|14821|14819|14822|14820|14822.2|14820.2|14820.8|14818.8|19
1649229700000|2022-04-06 07:21:40|14822.1|14820.1|14821.7|14819.7|14823.5|14821.5|14821.2|14819.2|19
1649229710000|2022-04-06 07:21:50|14821.5|14819.5|14821.7|14819.7|14821.7|14819.7|14820.6|14818.6|3
1649229720000|2022-04-06 07:22:00|14821.6|14819.6|14822.7|14820.7|14822.7|14820.7|14821.1|14819.1|5
1649229730000|2022-04-06 07:22:10|14822.5|14820.5|14823.7|14821.7|14825|14823|14822|14820|13
1649229740000|2022-04-06 07:22:20|14823.6|14821.6|14822.6|14820.6|14823.7|14821.7|14821.6|14819.6|8
1649229750000|2022-04-06 07:22:30|14822.5|14820.5|14820.5|14818.5|14823|14821|14818.6|14816.6|36
1649229760000|2022-04-06 07:22:40|14820.6|14818.6|14819.5|14817.5|14820.6|14818.6|14819.1|14817.1|3
1649229770000|2022-04-06 07:22:50|14819.3|14817.3|14818.5|14816.5|14819.3|14817.3|14818.3|14816.3|6
1649229780000|2022-04-06 07:23:00|14818.6|14816.6|14820.2|14818.2|14820.7|14818.7|14818.5|14816.5|1
1649229790000|2022-04-06 07:23:10|14820.1|14818.1|14821.2|14819.2|14821.2|14819.2|14820|14818|0
1649229800000|2022-04-06 07:23:20|14821.1|14819.1|14822.6|14820.6|14823.5|14821.5|14820.8|14818.8|20
1649229810000|2022-04-06 07:23:30|14823|14821|14821.5|14819.5|14823.2|14821.2|14821.1|14819.1|3
1649229820000|2022-04-06 07:23:40|14822.2|14820.2|14820.2|14818.2|14822.5|14820.5|14820.1|14818.1|5
1649229830000|2022-04-06 07:23:50|14819.6|14817.6|14820.7|14818.7|14820.8|14818.8|14819.5|14817.5|2
1649229840000|2022-04-06 07:24:00|14820.8|14818.8|14819.3|14817.3|14821|14819|14819.3|14817.3|16
1649229850000|2022-04-06 07:24:10|14819.5|14817.5|14818.8|14816.8|14819.7|14817.7|14818.8|14816.8|3
1649229860000|2022-04-06 07:24:20|14818.7|14816.7|14818.6|14816.6|14818.7|14816.7|14817.7|14815.7|31
1649229870000|2022-04-06 07:24:30|14818.3|14816.3|14820.3|14818.3|14820.8|14818.8|14818.1|14816.1|35
1649229880000|2022-04-06 07:24:40|14820.5|14818.5|14818.3|14816.3|14820.5|14818.5|14818|14816|27
1649229890000|2022-04-06 07:24:50|14818.5|14816.5|14818.6|14816.6|14819.5|14817.5|14818.3|14816.3|8
1649229900000|2022-04-06 07:25:00|14818.7|14816.7|14817.5|14815.5|14819.1|14817.1|14817.2|14815.2|18
1649229910000|2022-04-06 07:25:10|14817.2|14815.2|14819.5|14817.5|14819.7|14817.7|14816.6|14814.6|37
1649229920000|2022-04-06 07:25:20|14819.7|14817.7|14821.3|14819.3|14821.7|14819.7|14819.7|14817.7|19
1649229930000|2022-04-06 07:25:30|14821.2|14819.2|14821.1|14819.1|14821.8|14819.8|14820.7|14818.7|17
1649229940000|2022-04-06 07:25:40|14821|14819|14820|14818|14821.3|14819.3|14819.2|14817.2|7
1649229950000|2022-04-06 07:25:50|14819.8|14817.8|14819.8|14817.8|14820.7|14818.7|14819.3|14817.3|6
1649229960000|2022-04-06 07:26:00|14820.2|14818.2|14817.3|14815.3|14820.2|14818.2|14817.1|14815.1|11
1649229970000|2022-04-06 07:26:10|14817.2|14815.2|14818.8|14816.8|14819.3|14817.3|14817.2|14815.2|14
1649229980000|2022-04-06 07:26:20|14819|14817|14819.3|14817.3|14820|14818|14818.7|14816.7|6
1649229990000|2022-04-06 07:26:30|14819.1|14817.1|14820.8|14818.8|14822.3|14820.3|14819.1|14817.1|25
1649230000000|2022-04-06 07:26:40|14821|14819|14821.1|14819.1|14821.2|14819.2|14820.7|14818.7|7
1649230010000|2022-04-06 07:26:50|14821.3|14819.3|14821.6|14819.6|14822.6|14820.6|14821.3|14819.3|13
1649230020000|2022-04-06 07:27:00|14821.5|14819.5|14822.5|14820.5|14822.8|14820.8|14820.7|14818.7|4
1649230030000|2022-04-06 07:27:10|14822.6|14820.6|14823.2|14821.2|14824.7|14822.7|14822.6|14820.6|10
1649230040000|2022-04-06 07:27:20|14823.1|14821.1|14824.3|14822.3|14824.7|14822.7|14823|14821|5
1649230050000|2022-04-06 07:27:30|14824.2|14822.2|14822.5|14820.5|14824.2|14822.2|14822.2|14820.2|10
1649230060000|2022-04-06 07:27:40|14822.6|14820.6|14824.7|14822.7|14825.6|14823.6|14822.5|14820.5|5
1649230070000|2022-04-06 07:27:50|14824|14822|14822.5|14820.5|14824|14822|14822.3|14820.3|6
1649230080000|2022-04-06 07:28:00|14822.6|14820.6|14821.7|14819.7|14822.6|14820.6|14821.6|14819.6|1
1649230090000|2022-04-06 07:28:10|14821.8|14819.8|14821|14819|14822.1|14820.1|14820.5|14818.5|16
1649230100000|2022-04-06 07:28:20|14820.8|14818.8|14819|14817|14821.1|14819.1|14819|14817|4
1649230110000|2022-04-06 07:28:30|14818.6|14816.6|14818.3|14816.3|14819.5|14817.5|14817.5|14815.5|17
1649230120000|2022-04-06 07:28:40|14818.5|14816.5|14816.7|14814.7|14818.5|14816.5|14816.6|14814.6|7
1649230130000|2022-04-06 07:28:50|14816.6|14814.6|14817.6|14815.6|14817.8|14815.8|14816.6|14814.6|8
1649230140000|2022-04-06 07:29:00|14817.7|14815.7|14818.3|14816.3|14819.1|14817.1|14817|14815|25
1649230150000|2022-04-06 07:29:10|14818.5|14816.5|14818.8|14816.8|14819.2|14817.2|14818.1|14816.1|18
1649230160000|2022-04-06 07:29:20|14819|14817|14820|14818|14820.2|14818.2|14818.8|14816.8|5
1649230170000|2022-04-06 07:29:30|14820.1|14818.1|14821.2|14819.2|14821.3|14819.3|14819.7|14817.7|2
1649230180000|2022-04-06 07:29:40|14820.5|14818.5|14819.8|14817.8|14821.1|14819.1|14819.5|14817.5|16
1649230190000|2022-04-06 07:29:50|14819.7|14817.7|14818.5|14816.5|14819.7|14817.7|14817.6|14815.6|12
1649230200000|2022-04-06 07:30:00|14818.2|14816.2|14817.3|14815.3|14818.2|14816.2|14816.6|14814.6|25
1649230210000|2022-04-06 07:30:10|14817.5|14815.5|14819.2|14817.2|14819.5|14817.5|14817.2|14815.2|8
1649230220000|2022-04-06 07:30:20|14819.6|14817.6|14821|14819|14821|14819|14819.5|14817.5|14
1649230230000|2022-04-06 07:30:30|14821.1|14819.1|14821.8|14819.8|14822.7|14820.7|14821.1|14819.1|9
1649230240000|2022-04-06 07:30:40|14822.2|14820.2|14821.5|14819.5|14822.6|14820.6|14821.5|14819.5|11
1649230250000|2022-04-06 07:30:50|14821.6|14819.6|14821.3|14819.3|14822.1|14820.1|14820.8|14818.8|10
1649230260000|2022-04-06 07:31:00|14821.6|14819.6|14822.7|14820.7|14822.8|14820.8|14819.6|14817.6|60
1649230270000|2022-04-06 07:31:10|14822.8|14820.8|14821.1|14819.1|14822.8|14820.8|14821.1|14819.1|15
1649230280000|2022-04-06 07:31:20|14821.2|14819.2|14815.6|14813.6|14821.2|14819.2|14815.5|14813.5|50
1649230290000|2022-04-06 07:31:30|14814.6|14812.6|14816.8|14814.8|14816.8|14814.8|14814|14812|39
1649230300000|2022-04-06 07:31:40|14817|14815|14815.5|14813.5|14817.2|14815.2|14815.1|14813.1|13
1649230310000|2022-04-06 07:31:50|14815.6|14813.6|14814.8|14812.8|14816.7|14814.7|14814.3|14812.3|29
1649230320000|2022-04-06 07:32:00|14815.3|14813.3|14815.3|14813.3|14818.1|14816.1|14815|14813|23
1649230330000|2022-04-06 07:32:10|14815.1|14813.1|14815.1|14813.1|14816.2|14814.2|14814.3|14812.3|14
1649230340000|2022-04-06 07:32:20|14815|14813|14811.2|14809.2|14815.1|14813.1|14810.3|14808.3|92
1649230350000|2022-04-06 07:32:30|14811.1|14809.1|14806.3|14804.3|14811.5|14809.5|14806.2|14804.2|71
1649230360000|2022-04-06 07:32:40|14806.2|14804.2|14797.6|14795.6|14806.3|14804.3|14796.6|14794.6|184
1649230370000|2022-04-06 07:32:50|14797.2|14795.2|14796.6|14794.6|14797.8|14795.8|14795.1|14793.1|111
1649230380000|2022-04-06 07:33:00|14796.8|14794.8|14793.6|14791.6|14796.8|14794.8|14791.7|14789.7|91
1649230390000|2022-04-06 07:33:10|14793.5|14791.5|14784.2|14782.2|14794|14792|14784.2|14782.2|148
1649230400000|2022-04-06 07:33:20|14784.1|14782.1|14787|14785|14787|14785|14783.6|14781.6|68
1649230410000|2022-04-06 07:33:30|14787.3|14785.3|14791.6|14789.6|14793.2|14791.2|14786.7|14784.7|62
1649230420000|2022-04-06 07:33:40|14791.5|14789.5|14792.1|14790.1|14792.2|14790.2|14789.3|14787.3|32
1649230430000|2022-04-06 07:33:50|14791.5|14789.5|14788.2|14786.2|14791.8|14789.8|14787.7|14785.7|27
1649230440000|2022-04-06 07:34:00|14788.3|14786.3|14789.8|14787.8|14790|14788|14786.6|14784.6|57
1649230450000|2022-04-06 07:34:10|14790|14788|14789.5|14787.5|14790.2|14788.2|14789|14787|16
1649230460000|2022-04-06 07:34:20|14789.6|14787.6|14786|14784|14790|14788|14785.5|14783.5|25
1649230470000|2022-04-06 07:34:30|14785.5|14783.5|14784.2|14782.2|14787.1|14785.1|14783.6|14781.6|51
1649230480000|2022-04-06 07:34:40|14784.1|14782.1|14779.6|14777.6|14784.1|14782.1|14779.6|14777.6|55
1649230490000|2022-04-06 07:34:50|14779.5|14777.5|14776.3|14774.3|14779.6|14777.6|14774.3|14772.3|165
1649230500000|2022-04-06 07:35:00|14776.5|14774.5|14776.6|14774.6|14780.3|14778.3|14774.1|14772.1|87
1649230510000|2022-04-06 07:35:10|14777.3|14775.3|14766.1|14764.1|14778.2|14776.2|14763.3|14761.3|328
1649230520000|2022-04-06 07:35:20|14764.2|14762.2|14768.5|14766.5|14769.7|14767.7|14761.5|14759.5|206
1649230530000|2022-04-06 07:35:30|14768.3|14766.3|14770.5|14768.5|14770.6|14768.6|14766.5|14764.5|63
1649230540000|2022-04-06 07:35:40|14770.6|14768.6|14770.6|14768.6|14770.7|14768.7|14769.3|14767.3|24
1649230550000|2022-04-06 07:35:50|14770.5|14768.5|14771.3|14769.3|14774.3|14772.3|14770.3|14768.3|68
1649230560000|2022-04-06 07:36:00|14770.7|14768.7|14773.7|14771.7|14774.8|14772.8|14770.3|14768.3|42
1649230570000|2022-04-06 07:36:10|14773.8|14771.8|14776|14774|14776|14774|14773|14771|55
1649230580000|2022-04-06 07:36:20|14775.8|14773.8|14772.2|14770.2|14777.2|14775.2|14771.8|14769.8|71
1649230590000|2022-04-06 07:36:30|14772.1|14770.1|14770.3|14768.3|14772.2|14770.2|14769.5|14767.5|41
1649230600000|2022-04-06 07:36:40|14770.2|14768.2|14764.7|14762.7|14770.5|14768.5|14764|14762|67
1649230610000|2022-04-06 07:36:50|14764.8|14762.8|14765.3|14763.3|14767.1|14765.1|14764.8|14762.8|32
1649230620000|2022-04-06 07:37:00|14764.8|14762.8|14766.6|14764.6|14767.8|14765.8|14764.3|14762.3|45
1649230630000|2022-04-06 07:37:10|14766.5|14764.5|14762.8|14760.8|14766.6|14764.6|14760.8|14758.8|89
1649230640000|2022-04-06 07:37:20|14762.7|14760.7|14761.7|14759.7|14763.3|14761.3|14760.7|14758.7|36
1649230650000|2022-04-06 07:37:30|14761.5|14759.5|14761.2|14759.2|14762.2|14760.2|14761.2|14759.2|47
1649230660000|2022-04-06 07:37:40|14762|14760|14761.7|14759.7|14762.3|14760.3|14760.8|14758.8|59
1649230670000|2022-04-06 07:37:50|14761.8|14759.8|14767.7|14765.7|14767.7|14765.7|14761.7|14759.7|37
1649230680000|2022-04-06 07:38:00|14767.6|14765.6|14767.2|14765.2|14767.8|14765.8|14766.1|14764.1|46
1649230690000|2022-04-06 07:38:10|14767.5|14765.5|14765.7|14763.7|14769.1|14767.1|14765.7|14763.7|62
1649230700000|2022-04-06 07:38:20|14765.2|14763.2|14764|14762|14766.6|14764.6|14763.7|14761.7|28
1649230710000|2022-04-06 07:38:30|14763.6|14761.6|14758.1|14756.1|14763.6|14761.6|14758.1|14756.1|60
1649230720000|2022-04-06 07:38:40|14758.3|14756.3|14758.6|14756.6|14760|14758|14758.3|14756.3|31
1649230730000|2022-04-06 07:38:50|14758.5|14756.5|14757.5|14755.5|14758.7|14756.7|14756.8|14754.8|57
1649230740000|2022-04-06 07:39:00|14757.3|14755.3|14761.2|14759.2|14761.2|14759.2|14755.6|14753.6|68
1649230750000|2022-04-06 07:39:10|14760.8|14758.8|14757.6|14755.6|14763.1|14761.1|14757.1|14755.1|38
1649230760000|2022-04-06 07:39:20|14757.3|14755.3|14756.1|14754.1|14758.5|14756.5|14756|14754|32
1649230770000|2022-04-06 07:39:30|14756|14754|14759.7|14757.7|14759.8|14757.8|14755.8|14753.8|48
1649230780000|2022-04-06 07:39:40|14760|14758|14758|14756|14760.7|14758.7|14757.8|14755.8|32
1649230790000|2022-04-06 07:39:50|14758.1|14756.1|14757.6|14755.6|14759.1|14757.1|14757.6|14755.6|28
1649230800000|2022-04-06 07:40:00|14757.5|14755.5|14761.2|14759.2|14761.5|14759.5|14757|14755|47
1649230810000|2022-04-06 07:40:10|14761|14759|14761.5|14759.5|14762.3|14760.3|14760.8|14758.8|23
1649230820000|2022-04-06 07:40:20|14761.6|14759.6|14760.3|14758.3|14762.8|14760.8|14759.8|14757.8|33
1649230830000|2022-04-06 07:40:30|14760.6|14758.6|14761.3|14759.3|14762.3|14760.3|14760.1|14758.1|29
1649230840000|2022-04-06 07:40:40|14760.7|14758.7|14761.3|14759.3|14762.1|14760.1|14760.5|14758.5|6
1649230850000|2022-04-06 07:40:50|14761.5|14759.5|14763.7|14761.7|14763.7|14761.7|14761.5|14759.5|38
1649230860000|2022-04-06 07:41:00|14763.6|14761.6|14760|14758|14763.6|14761.6|14758.6|14756.6|39
1649230870000|2022-04-06 07:41:10|14759.7|14757.7|14761.3|14759.3|14762.1|14760.1|14759.7|14757.7|11
1649230880000|2022-04-06 07:41:20|14761.1|14759.1|14762.2|14760.2|14762.8|14760.8|14761|14759|25
1649230890000|2022-04-06 07:41:30|14762.1|14760.1|14765.1|14763.1|14765.3|14763.3|14760.6|14758.6|52
1649230900000|2022-04-06 07:41:40|14765|14763|14764.7|14762.7|14765.8|14763.8|14764.1|14762.1|40
1649230910000|2022-04-06 07:41:50|14764.6|14762.6|14767|14765|14767.1|14765.1|14763.8|14761.8|35
1649230920000|2022-04-06 07:42:00|14767.1|14765.1|14767|14765|14767.8|14765.8|14765.7|14763.7|54
1649230930000|2022-04-06 07:42:10|14767.1|14765.1|14769.5|14767.5|14769.6|14767.6|14767|14765|30
1649230940000|2022-04-06 07:42:20|14768.5|14766.5|14767.3|14765.3|14769|14767|14767.2|14765.2|37
1649230950000|2022-04-06 07:42:30|14767.2|14765.2|14762.8|14760.8|14767.2|14765.2|14762|14760|74
1649230960000|2022-04-06 07:42:40|14763.1|14761.1|14764|14762|14764|14762|14762.1|14760.1|22
1649230970000|2022-04-06 07:42:50|14764.1|14762.1|14761.2|14759.2|14764.3|14762.3|14761|14759|37
1649230980000|2022-04-06 07:43:00|14760.7|14758.7|14762.3|14760.3|14762.5|14760.5|14759.1|14757.1|34
1649230990000|2022-04-06 07:43:10|14762.2|14760.2|14758|14756|14763.1|14761.1|14758|14756|47
1649231000000|2022-04-06 07:43:20|14757.8|14755.8|14755.1|14753.1|14757.8|14755.8|14751.7|14749.7|116
1649231010000|2022-04-06 07:43:30|14755.2|14753.2|14753|14751|14755.2|14753.2|14753|14751|59
1649231020000|2022-04-06 07:43:40|14752.8|14750.8|14753|14751|14754|14752|14750.8|14748.8|61
1649231030000|2022-04-06 07:43:50|14752.8|14750.8|14754.7|14752.7|14756.1|14754.1|14751.7|14749.7|50
1649231040000|2022-04-06 07:44:00|14754.6|14752.6|14756.2|14754.2|14756.7|14754.7|14754.6|14752.6|23
1649231050000|2022-04-06 07:44:10|14756.6|14754.6|14758.3|14756.3|14758.7|14756.7|14754.1|14752.1|54
1649231060000|2022-04-06 07:44:20|14758.1|14756.1|14756|14754|14759.6|14757.6|14755.5|14753.5|44
1649231070000|2022-04-06 07:44:30|14756.1|14754.1|14754.8|14752.8|14756.5|14754.5|14753.2|14751.2|28
1649231080000|2022-04-06 07:44:40|14755|14753|14756.6|14754.6|14756.8|14754.8|14754.7|14752.7|25
1649231090000|2022-04-06 07:44:50|14756.8|14754.8|14757.6|14755.6|14758.7|14756.7|14756.1|14754.1|19
1649231100000|2022-04-06 07:45:00|14757.7|14755.7|14745.7|14743.7|14758.3|14756.3|14745.5|14743.5|287
1649231110000|2022-04-06 07:45:10|14745.8|14743.8|14748.2|14746.2|14749.7|14747.7|14744|14742|119
1649231120000|2022-04-06 07:45:20|14748.7|14746.7|14751.8|14749.8|14752.5|14750.5|14747.6|14745.6|71
1649231130000|2022-04-06 07:45:30|14751.5|14749.5|14750.7|14748.7|14754.1|14752.1|14750.3|14748.3|35
1649231140000|2022-04-06 07:45:40|14750.6|14748.6|14749.8|14747.8|14750.6|14748.6|14746.6|14744.6|25
1649231150000|2022-04-06 07:45:50|14749.7|14747.7|14750.7|14748.7|14750.7|14748.7|14748.1|14746.1|5
1649231160000|2022-04-06 07:46:00|14750.8|14748.8|14751.1|14749.1|14753.3|14751.3|14750.8|14748.8|71
1649231170000|2022-04-06 07:46:10|14751.3|14749.3|14751.7|14749.7|14752.7|14750.7|14750.5|14748.5|15
1649231180000|2022-04-06 07:46:20|14751.8|14749.8|14749.8|14747.8|14752.5|14750.5|14749.8|14747.8|22
1649231190000|2022-04-06 07:46:30|14750|14748|14746.6|14744.6|14750.6|14748.6|14744.8|14742.8|41
1649231200000|2022-04-06 07:46:40|14746.5|14744.5|14745.6|14743.6|14748.3|14746.3|14745.2|14743.2|36
1649231210000|2022-04-06 07:46:50|14745.7|14743.7|14744.7|14742.7|14746.1|14744.1|14744.3|14742.3|61
1649231220000|2022-04-06 07:47:00|14744.6|14742.6|14749.1|14747.1|14751|14749|14744.6|14742.6|32
1649231230000|2022-04-06 07:47:10|14748.5|14746.5|14749.5|14747.5|14750|14748|14746.7|14744.7|12
1649231240000|2022-04-06 07:47:20|14749.6|14747.6|14747.2|14745.2|14750|14748|14744.6|14742.6|43
1649231250000|2022-04-06 07:47:30|14747.7|14745.7|14748|14746|14749.6|14747.6|14747|14745|15
1649231260000|2022-04-06 07:47:40|14748.1|14746.1|14745.7|14743.7|14748.7|14746.7|14745.1|14743.1|50
1649231270000|2022-04-06 07:47:50|14745.6|14743.6|14744.5|14742.5|14747.2|14745.2|14744.5|14742.5|16
1649231280000|2022-04-06 07:48:00|14744.6|14742.6|14747|14745|14749.1|14747.1|14743.7|14741.7|28
1649231290000|2022-04-06 07:48:10|14747.3|14745.3|14750.5|14748.5|14750.6|14748.6|14747.3|14745.3|33
1649231300000|2022-04-06 07:48:20|14750.3|14748.3|14749.2|14747.2|14751.2|14749.2|14748.7|14746.7|30
1649231310000|2022-04-06 07:48:30|14749.1|14747.1|14747.8|14745.8|14750.7|14748.7|14747.8|14745.8|30
1649231320000|2022-04-06 07:48:40|14747.7|14745.7|14749.5|14747.5|14749.6|14747.6|14746.7|14744.7|18
1649231330000|2022-04-06 07:48:50|14749.6|14747.6|14746.7|14744.7|14749.6|14747.6|14746.6|14744.6|37
1649231340000|2022-04-06 07:49:00|14746.8|14744.8|14747.1|14745.1|14748.1|14746.1|14746.1|14744.1|24
1649231350000|2022-04-06 07:49:10|14747|14745|14747.8|14745.8|14747.8|14745.8|14746|14744|22
1649231360000|2022-04-06 07:49:20|14747.5|14745.5|14750.6|14748.6|14750.6|14748.6|14747|14745|17
1649231370000|2022-04-06 07:49:30|14750.1|14748.1|14751.3|14749.3|14751.5|14749.5|14749.1|14747.1|24
1649231380000|2022-04-06 07:49:40|14751.2|14749.2|14750.5|14748.5|14751.2|14749.2|14748.6|14746.6|31
1649231390000|2022-04-06 07:49:50|14750.3|14748.3|14750.3|14748.3|14751.3|14749.3|14750|14748|16
1649231400000|2022-04-06 07:50:00|14750.5|14748.5|14750.8|14748.8|14751.1|14749.1|14749.2|14747.2|21
1649231410000|2022-04-06 07:50:10|14750.7|14748.7|14747.8|14745.8|14751|14749|14745.8|14743.8|42
1649231420000|2022-04-06 07:50:20|14747.7|14745.7|14749.2|14747.2|14749.6|14747.6|14746.8|14744.8|19
1649231430000|2022-04-06 07:50:30|14749.3|14747.3|14750|14748|14751.5|14749.5|14748.2|14746.2|22
1649231440000|2022-04-06 07:50:40|14749.8|14747.8|14749|14747|14751.5|14749.5|14749|14747|26
1649231450000|2022-04-06 07:50:50|14748.8|14746.8|14749.8|14747.8|14752|14750|14748.8|14746.8|42
1649231460000|2022-04-06 07:51:00|14750.2|14748.2|14748.8|14746.8|14750.5|14748.5|14746.5|14744.5|33
1649231470000|2022-04-06 07:51:10|14748.7|14746.7|14749.2|14747.2|14749.6|14747.6|14748|14746|9
1649231480000|2022-04-06 07:51:20|14749.1|14747.1|14748.2|14746.2|14749.1|14747.1|14748|14746|7
1649231490000|2022-04-06 07:51:30|14748.1|14746.1|14749|14747|14749|14747|14747.7|14745.7|16
1649231500000|2022-04-06 07:51:40|14749.1|14747.1|14752.6|14750.6|14753|14751|14749.1|14747.1|42
1649231510000|2022-04-06 07:51:50|14752.5|14750.5|14751|14749|14755.3|14753.3|14750.7|14748.7|62
1649231520000|2022-04-06 07:52:00|14750.8|14748.8|14753.3|14751.3|14753.6|14751.6|14750.7|14748.7|39
1649231530000|2022-04-06 07:52:10|14753.6|14751.6|14750.6|14748.6|14755.6|14753.6|14750.6|14748.6|34
1649231540000|2022-04-06 07:52:20|14750.5|14748.5|14749.8|14747.8|14751.1|14749.1|14749.2|14747.2|23
1649231550000|2022-04-06 07:52:30|14749.7|14747.7|14749.5|14747.5|14750.3|14748.3|14748.3|14746.3|53
1649231560000|2022-04-06 07:52:40|14749.3|14747.3|14747.6|14745.6|14749.6|14747.6|14747.1|14745.1|31
1649231570000|2022-04-06 07:52:50|14747.7|14745.7|14746.5|14744.5|14747.8|14745.8|14745.8|14743.8|24
1649231580000|2022-04-06 07:53:00|14746.3|14744.3|14744.1|14742.1|14746.6|14744.6|14742.3|14740.3|96
1649231590000|2022-04-06 07:53:10|14743.6|14741.6|14740.3|14738.3|14743.8|14741.8|14740.3|14738.3|106
1649231600000|2022-04-06 07:53:20|14740.1|14738.1|14740.5|14738.5|14741.6|14739.6|14739.1|14737.1|96
1649231610000|2022-04-06 07:53:30|14740.3|14738.3|14741.5|14739.5|14741.8|14739.8|14739.1|14737.1|63
1649231620000|2022-04-06 07:53:40|14741.6|14739.6|14741.2|14739.2|14742.8|14740.8|14740.8|14738.8|36
1649231630000|2022-04-06 07:53:50|14741.5|14739.5|14739|14737|14741.5|14739.5|14738.7|14736.7|29
1649231640000|2022-04-06 07:54:00|14739.2|14737.2|14739.6|14737.6|14741.5|14739.5|14738|14736|74
1649231650000|2022-04-06 07:54:10|14739.7|14737.7|14739.6|14737.6|14741.2|14739.2|14739.3|14737.3|36
1649231660000|2022-04-06 07:54:20|14739.5|14737.5|14739.3|14737.3|14740.3|14738.3|14739.1|14737.1|17
1649231670000|2022-04-06 07:54:30|14739.2|14737.2|14736.1|14734.1|14739.3|14737.3|14735.6|14733.6|99
1649231680000|2022-04-06 07:54:40|14736|14734|14739.5|14737.5|14741.1|14739.1|14735.1|14733.1|70
1649231690000|2022-04-06 07:54:50|14739.3|14737.3|14741.1|14739.1|14741.2|14739.2|14737.7|14735.7|55
1649231700000|2022-04-06 07:55:00|14740.8|14738.8|14741|14739|14742.2|14740.2|14740|14738|30
1649231710000|2022-04-06 07:55:10|14740.8|14738.8|14743.8|14741.8|14745|14743|14740.8|14738.8|74
1649231720000|2022-04-06 07:55:20|14744|14742|14743.3|14741.3|14746.1|14744.1|14743.3|14741.3|26
1649231730000|2022-04-06 07:55:30|14741.6|14739.6|14739.3|14737.3|14742.2|14740.2|14739.3|14737.3|27
1649231740000|2022-04-06 07:55:40|14739.2|14737.2|14737.3|14735.3|14740.6|14738.6|14737.3|14735.3|37
1649231750000|2022-04-06 07:55:50|14737.2|14735.2|14733.1|14731.1|14737.2|14735.2|14731.1|14729.1|157
1649231760000|2022-04-06 07:56:00|14733.2|14731.2|14737.6|14735.6|14737.6|14735.6|14733|14731|59
1649231770000|2022-04-06 07:56:10|14737.7|14735.7|14736.6|14734.6|14738.1|14736.1|14736.2|14734.2|53
1649231780000|2022-04-06 07:56:20|14736.7|14734.7|14736.8|14734.8|14737.1|14735.1|14733.6|14731.6|87
1649231790000|2022-04-06 07:56:30|14736.7|14734.7|14738.7|14736.7|14739|14737|14736.5|14734.5|45
1649231800000|2022-04-06 07:56:40|14738.1|14736.1|14738.1|14736.1|14739.2|14737.2|14736.8|14734.8|129
1649231810000|2022-04-06 07:56:50|14738.2|14736.2|14736.3|14734.3|14738.2|14736.2|14735.1|14733.1|30
1649231820000|2022-04-06 07:57:00|14736.6|14734.6|14737.3|14735.3|14737.5|14735.5|14735.3|14733.3|20
1649231830000|2022-04-06 07:57:10|14737.5|14735.5|14737.1|14735.1|14737.5|14735.5|14735.1|14733.1|45
1649231840000|2022-04-06 07:57:20|14737|14735|14738.5|14736.5|14739.7|14737.7|14736.5|14734.5|24
1649231850000|2022-04-06 07:57:30|14738.6|14736.6|14737.5|14735.5|14739.6|14737.6|14737|14735|18
1649231860000|2022-04-06 07:57:40|14737.6|14735.6|14735.6|14733.6|14738.5|14736.5|14734.5|14732.5|39
1649231870000|2022-04-06 07:57:50|14736.2|14734.2|14736.3|14734.3|14737|14735|14735.5|14733.5|24
1649231880000|2022-04-06 07:58:00|14736.2|14734.2|14734.5|14732.5|14736.3|14734.3|14734.5|14732.5|30
1649231890000|2022-04-06 07:58:10|14734.7|14732.7|14734.6|14732.6|14735.8|14733.8|14734.5|14732.5|15
1649231900000|2022-04-06 07:58:20|14734.7|14732.7|14733.3|14731.3|14734.8|14732.8|14732.8|14730.8|25
1649231910000|2022-04-06 07:58:30|14733.6|14731.6|14736.1|14734.1|14737.8|14735.8|14733.6|14731.6|40
1649231920000|2022-04-06 07:58:40|14736|14734|14738.5|14736.5|14739.1|14737.1|14736|14734|19
1649231930000|2022-04-06 07:58:50|14738.6|14736.6|14738.5|14736.5|14740.7|14738.7|14738.5|14736.5|17
1649231940000|2022-04-06 07:59:00|14738.7|14736.7|14739.1|14737.1|14739.6|14737.6|14738.1|14736.1|14
1649231950000|2022-04-06 07:59:10|14738.8|14736.8|14736.7|14734.7|14738.8|14736.8|14736.7|14734.7|10
1649231960000|2022-04-06 07:59:20|14736.6|14734.6|14736.8|14734.8|14737.3|14735.3|14735.3|14733.3|13
1649231970000|2022-04-06 07:59:30|14736.7|14734.7|14735.3|14733.3|14737.2|14735.2|14735.1|14733.1|11
1649231980000|2022-04-06 07:59:40|14735.2|14733.2|14735.5|14733.5|14736.5|14734.5|14735|14733|19
1649231990000|2022-04-06 07:59:50|14735.3|14733.3|14735.5|14733.5|14736|14734|14735|14733|7
1649232000000|2022-04-06 08:00:00|14734.3|14732.3|14734.1|14732.1|14736.5|14734.5|14732.3|14730.3|71
1649232010000|2022-04-06 08:00:10|14734.3|14732.3|14732.5|14730.5|14734.7|14732.7|14732.3|14730.3|53
1649232020000|2022-04-06 08:00:20|14732.7|14730.7|14733.7|14731.7|14734.5|14732.5|14732.7|14730.7|49
1649232030000|2022-04-06 08:00:30|14733.6|14731.6|14734.5|14732.5|14735.2|14733.2|14732.3|14730.3|48
1649232040000|2022-04-06 08:00:40|14734.2|14732.2|14733.8|14731.8|14735.3|14733.3|14733.2|14731.2|18
1649232050000|2022-04-06 08:00:50|14733.7|14731.7|14733.8|14731.8|14734.2|14732.2|14732.8|14730.8|38
1649232060000|2022-04-06 08:01:00|14734|14732|14731.5|14729.5|14734.1|14732.1|14728.3|14726.3|162
1649232070000|2022-04-06 08:01:10|14732.8|14730.8|14734.1|14732.1|14735.2|14733.2|14732.8|14730.8|42
1649232080000|2022-04-06 08:01:20|14734|14732|14737.8|14735.8|14738.1|14736.1|14734|14732|70
1649232090000|2022-04-06 08:01:30|14738.5|14736.5|14742.6|14740.6|14743|14741|14738.5|14736.5|119
1649232100000|2022-04-06 08:01:40|14742.5|14740.5|14742.8|14740.8|14743.5|14741.5|14741.8|14739.8|25
1649232110000|2022-04-06 08:01:50|14743|14741|14741.1|14739.1|14743|14741|14740.6|14738.6|83
1649232120000|2022-04-06 08:02:00|14741|14739|14743.1|14741.1|14743.1|14741.1|14740.8|14738.8|35
1649232130000|2022-04-06 08:02:10|14743.2|14741.2|14741.3|14739.3|14744.5|14742.5|14741.2|14739.2|101
1649232140000|2022-04-06 08:02:20|14741.2|14739.2|14741.1|14739.1|14741.2|14739.2|14739.7|14737.7|54
1649232150000|2022-04-06 08:02:30|14741.2|14739.2|14744.1|14742.1|14744.5|14742.5|14741.2|14739.2|47
1649232160000|2022-04-06 08:02:40|14744.3|14742.3|14745.1|14743.1|14745.5|14743.5|14744.1|14742.1|59
1649232170000|2022-04-06 08:02:50|14745|14743|14743.3|14741.3|14745.6|14743.6|14742.8|14740.8|31
1649232180000|2022-04-06 08:03:00|14743.1|14741.1|14743.1|14741.1|14743.3|14741.3|14741.2|14739.2|37
1649232190000|2022-04-06 08:03:10|14743|14741|14743.3|14741.3|14743.5|14741.5|14742.1|14740.1|15
1649232200000|2022-04-06 08:03:20|14743.2|14741.2|14745.1|14743.1|14745.2|14743.2|14743.1|14741.1|26
1649232210000|2022-04-06 08:03:30|14745.3|14743.3|14743.7|14741.7|14746|14744|14743|14741|50
1649232220000|2022-04-06 08:03:40|14743.3|14741.3|14744.1|14742.1|14744.8|14742.8|14743.1|14741.1|25
1649232230000|2022-04-06 08:03:50|14744|14742|14743.6|14741.6|14744.3|14742.3|14743|14741|23
1649232240000|2022-04-06 08:04:00|14743|14741|14743.8|14741.8|14744.3|14742.3|14743|14741|13
1649232250000|2022-04-06 08:04:10|14743.7|14741.7|14743.5|14741.5|14744.7|14742.7|14743|14741|21
1649232260000|2022-04-06 08:04:20|14743.2|14741.2|14743.1|14741.1|14743.6|14741.6|14741.8|14739.8|28
1649232270000|2022-04-06 08:04:30|14743.3|14741.3|14743|14741|14744.7|14742.7|14742.8|14740.8|14
1649232280000|2022-04-06 08:04:40|14742.8|14740.8|14741.1|14739.1|14743.6|14741.6|14741.1|14739.1|22
1649232290000|2022-04-06 08:04:50|14741.2|14739.2|14741.7|14739.7|14741.8|14739.8|14740.8|14738.8|13
1649232300000|2022-04-06 08:05:00|14741.6|14739.6|14740.5|14738.5|14742.8|14740.8|14740.5|14738.5|12
1649232310000|2022-04-06 08:05:10|14740.6|14738.6|14739.8|14737.8|14740.7|14738.7|14738.8|14736.8|17
1649232320000|2022-04-06 08:05:20|14739.7|14737.7|14740.6|14738.6|14740.7|14738.7|14739.2|14737.2|11
1649232330000|2022-04-06 08:05:30|14740.5|14738.5|14741|14739|14742.1|14740.1|14740.3|14738.3|22
1649232340000|2022-04-06 08:05:40|14741.1|14739.1|14739.5|14737.5|14741.1|14739.1|14739.3|14737.3|18
1649232350000|2022-04-06 08:05:50|14739.6|14737.6|14739.3|14737.3|14739.8|14737.8|14738.7|14736.7|22
1649232360000|2022-04-06 08:06:00|14739.1|14737.1|14744.3|14742.3|14745|14743|14739|14737|82
1649232370000|2022-04-06 08:06:10|14744.6|14742.6|14745.2|14743.2|14745.2|14743.2|14743.2|14741.2|45
1649232380000|2022-04-06 08:06:20|14745.1|14743.1|14743.3|14741.3|14745.1|14743.1|14743.1|14741.1|21
1649232390000|2022-04-06 08:06:30|14743.1|14741.1|14742.2|14740.2|14743.3|14741.3|14740.7|14738.7|15
1649232400000|2022-04-06 08:06:40|14742.1|14740.1|14739.6|14737.6|14742.3|14740.3|14739.6|14737.6|25
1649232410000|2022-04-06 08:06:50|14739.5|14737.5|14738.6|14736.6|14740.7|14738.7|14738.5|14736.5|27
1649232420000|2022-04-06 08:07:00|14738.7|14736.7|14741.3|14739.3|14741.6|14739.6|14738.7|14736.7|15
1649232430000|2022-04-06 08:07:10|14741.2|14739.2|14745.5|14743.5|14745.6|14743.6|14741.2|14739.2|31
1649232440000|2022-04-06 08:07:20|14745.6|14743.6|14742|14740|14746.3|14744.3|14740.3|14738.3|70
1649232450000|2022-04-06 08:07:30|14741.8|14739.8|14743.8|14741.8|14744.2|14742.2|14741.8|14739.8|15
1649232460000|2022-04-06 08:07:40|14743.6|14741.6|14746.5|14744.5|14746.6|14744.6|14743.6|14741.6|43
1649232470000|2022-04-06 08:07:50|14746.3|14744.3|14746.3|14744.3|14747.5|14745.5|14746|14744|30
1649232480000|2022-04-06 08:08:00|14745.6|14743.6|14743|14741|14746.5|14744.5|14742.3|14740.3|47
1649232490000|2022-04-06 08:08:10|14743.1|14741.1|14742|14740|14744.1|14742.1|14741.1|14739.1|22
1649232500000|2022-04-06 08:08:20|14742.1|14740.1|14741.2|14739.2|14742.5|14740.5|14740|14738|22
1649232510000|2022-04-06 08:08:30|14740.8|14738.8|14740.1|14738.1|14742.3|14740.3|14739.7|14737.7|55
1649232520000|2022-04-06 08:08:40|14740.2|14738.2|14741|14739|14741.3|14739.3|14739.7|14737.7|25
1649232530000|2022-04-06 08:08:50|14741.1|14739.1|14743|14741|14743.1|14741.1|14740.7|14738.7|21
1649232540000|2022-04-06 08:09:00|14742.8|14740.8|14743.1|14741.1|14743.1|14741.1|14740|14738|46
1649232550000|2022-04-06 08:09:10|14743|14741|14740.3|14738.3|14743.2|14741.2|14740.1|14738.1|13
1649232560000|2022-04-06 08:09:20|14740.1|14738.1|14741.3|14739.3|14741.8|14739.8|14740.1|14738.1|34
1649232570000|2022-04-06 08:09:30|14741.5|14739.5|14742.5|14740.5|14742.7|14740.7|14741.1|14739.1|14
1649232580000|2022-04-06 08:09:40|14742.8|14740.8|14744.3|14742.3|14746.1|14744.1|14742.8|14740.8|102
1649232590000|2022-04-06 08:09:50|14744.5|14742.5|14740.8|14738.8|14744.5|14742.5|14740.8|14738.8|31
1649232600000|2022-04-06 08:10:00|14741|14739|14742.2|14740.2|14742.2|14740.2|14739.7|14737.7|42
1649232610000|2022-04-06 08:10:10|14742.1|14740.1|14739.8|14737.8|14742.3|14740.3|14739.6|14737.6|44
1649232620000|2022-04-06 08:10:20|14739.7|14737.7|14739.7|14737.7|14739.8|14737.8|14738.7|14736.7|48
1649232630000|2022-04-06 08:10:30|14739.8|14737.8|14739.6|14737.6|14740.6|14738.6|14739.2|14737.2|4
1649232640000|2022-04-06 08:10:40|14739.3|14737.3|14739.5|14737.5|14740|14738|14739|14737|24
1649232650000|2022-04-06 08:10:50|14739.6|14737.6|14741.1|14739.1|14741.6|14739.6|14739.5|14737.5|18
1649232660000|2022-04-06 08:11:00|14741|14739|14739.3|14737.3|14741|14739|14739.3|14737.3|11
1649232670000|2022-04-06 08:11:10|14738.8|14736.8|14739.1|14737.1|14740|14738|14738.7|14736.7|32
1649232680000|2022-04-06 08:11:20|14739|14737|14736.2|14734.2|14739.1|14737.1|14735.8|14733.8|73
1649232690000|2022-04-06 08:11:30|14736.1|14734.1|14732.8|14730.8|14736.1|14734.1|14732.8|14730.8|63
1649232700000|2022-04-06 08:11:40|14732.5|14730.5|14734|14732|14734|14732|14732|14730|35
1649232710000|2022-04-06 08:11:50|14733.8|14731.8|14735.8|14733.8|14737.1|14735.1|14733.8|14731.8|33
1649232720000|2022-04-06 08:12:00|14736.1|14734.1|14737.1|14735.1|14739.2|14737.2|14735.8|14733.8|37
1649232730000|2022-04-06 08:12:10|14736.6|14734.6|14733.3|14731.3|14736.7|14734.7|14733.1|14731.1|28
1649232740000|2022-04-06 08:12:20|14733.1|14731.1|14733.3|14731.3|14734.3|14732.3|14732.5|14730.5|47
1649232750000|2022-04-06 08:12:30|14733.2|14731.2|14733.1|14731.1|14733.2|14731.2|14731.8|14729.8|29
1649232760000|2022-04-06 08:12:40|14733|14731|14730.5|14728.5|14733.1|14731.1|14730.5|14728.5|38
1649232770000|2022-04-06 08:12:50|14730.6|14728.6|14732.2|14730.2|14732.2|14730.2|14729.8|14727.8|87
1649232780000|2022-04-06 08:13:00|14732.3|14730.3|14736.3|14734.3|14736.3|14734.3|14730.7|14728.7|34
1649232790000|2022-04-06 08:13:10|14736.5|14734.5|14738.6|14736.6|14739.1|14737.1|14736.1|14734.1|31
1649232800000|2022-04-06 08:13:20|14738.2|14736.2|14738.3|14736.3|14740|14738|14737.8|14735.8|52
1649232810000|2022-04-06 08:13:30|14738.2|14736.2|14735.6|14733.6|14738.5|14736.5|14735.2|14733.2|35
1649232820000|2022-04-06 08:13:40|14735.5|14733.5|14734.1|14732.1|14735.7|14733.7|14734|14732|11
1649232830000|2022-04-06 08:13:50|14734.8|14732.8|14732.1|14730.1|14735.2|14733.2|14732.1|14730.1|42
1649232840000|2022-04-06 08:14:00|14732.2|14730.2|14732.1|14730.1|14733.5|14731.5|14731.3|14729.3|23
1649232850000|2022-04-06 08:14:10|14732.2|14730.2|14734.1|14732.1|14734.1|14732.1|14732|14730|11
1649232860000|2022-04-06 08:14:20|14734.2|14732.2|14734|14732|14734.8|14732.8|14733.2|14731.2|14
1649232870000|2022-04-06 08:14:30|14733.8|14731.8|14731.5|14729.5|14734|14732|14731.5|14729.5|33
1649232880000|2022-04-06 08:14:40|14731.6|14729.6|14731.7|14729.7|14733|14731|14731.6|14729.6|27
1649232890000|2022-04-06 08:14:50|14732|14730|14732.2|14730.2|14732.8|14730.8|14731.3|14729.3|31
1649232900000|2022-04-06 08:15:00|14732.3|14730.3|14729.7|14727.7|14732.5|14730.5|14729.7|14727.7|55
1649232910000|2022-04-06 08:15:10|14729.8|14727.8|14733.5|14731.5|14733.6|14731.6|14729.1|14727.1|60
1649232920000|2022-04-06 08:15:20|14733.1|14731.1|14731.5|14729.5|14733.3|14731.3|14730.5|14728.5|19
1649232930000|2022-04-06 08:15:30|14731.6|14729.6|14732.3|14730.3|14732.3|14730.3|14731|14729|7
1649232940000|2022-04-06 08:15:40|14731.8|14729.8|14735.8|14733.8|14736|14734|14731.8|14729.8|31
1649232950000|2022-04-06 08:15:50|14735.6|14733.6|14738.6|14736.6|14740|14738|14735.1|14733.1|59
1649232960000|2022-04-06 08:16:00|14738.7|14736.7|14739.6|14737.6|14740.1|14738.1|14738.7|14736.7|56
1649232970000|2022-04-06 08:16:10|14739.3|14737.3|14736.8|14734.8|14739.6|14737.6|14736.2|14734.2|37
1649232980000|2022-04-06 08:16:20|14736.7|14734.7|14735.3|14733.3|14736.8|14734.8|14734.8|14732.8|24
1649232990000|2022-04-06 08:16:30|14735.5|14733.5|14734|14732|14735.6|14733.6|14732.6|14730.6|25
1649233000000|2022-04-06 08:16:40|14733.5|14731.5|14728.8|14726.8|14733.5|14731.5|14728.8|14726.8|50
1649233010000|2022-04-06 08:16:50|14728.7|14726.7|14729.1|14727.1|14730.1|14728.1|14728.5|14726.5|29
1649233020000|2022-04-06 08:17:00|14729.2|14727.2|14722.6|14720.6|14730.5|14728.5|14722.1|14720.1|177
1649233030000|2022-04-06 08:17:10|14722.5|14720.5|14721.2|14719.2|14724|14722|14720.8|14718.8|146
1649233040000|2022-04-06 08:17:20|14721.1|14719.1|14718.5|14716.5|14723.5|14721.5|14718.5|14716.5|107
1649233050000|2022-04-06 08:17:30|14718.6|14716.6|14719|14717|14719.1|14717.1|14717.2|14715.2|60
1649233060000|2022-04-06 08:17:40|14719.1|14717.1|14721.6|14719.6|14722|14720|14717.8|14715.8|66
1649233070000|2022-04-06 08:17:50|14721.7|14719.7|14724.6|14722.6|14725.5|14723.5|14721.7|14719.7|99
1649233080000|2022-04-06 08:18:00|14724.5|14722.5|14722.8|14720.8|14724.5|14722.5|14722.1|14720.1|62
1649233090000|2022-04-06 08:18:10|14722.7|14720.7|14719|14717|14723.3|14721.3|14717.6|14715.6|70
1649233100000|2022-04-06 08:18:20|14719.1|14717.1|14716.8|14714.8|14719.1|14717.1|14715.3|14713.3|95
1649233110000|2022-04-06 08:18:30|14717.1|14715.1|14717.6|14715.6|14717.8|14715.8|14715.1|14713.1|42
1649233120000|2022-04-06 08:18:40|14717.7|14715.7|14717.1|14715.1|14718.8|14716.8|14717|14715|30
1649233130000|2022-04-06 08:18:50|14717.2|14715.2|14716.1|14714.1|14717.8|14715.8|14716.1|14714.1|18
1649233140000|2022-04-06 08:19:00|14716|14714|14718.1|14716.1|14718.1|14716.1|14716|14714|29
1649233150000|2022-04-06 08:19:10|14718.2|14716.2|14718|14716|14718.8|14716.8|14717.6|14715.6|37
1649233160000|2022-04-06 08:19:20|14717.8|14715.8|14720.8|14718.8|14720.8|14718.8|14717.8|14715.8|36
1649233170000|2022-04-06 08:19:30|14720.7|14718.7|14719.7|14717.7|14721|14719|14719.7|14717.7|12
1649233180000|2022-04-06 08:19:40|14720.1|14718.1|14719.8|14717.8|14720.3|14718.3|14719.5|14717.5|10
1649233190000|2022-04-06 08:19:50|14720|14718|14720.5|14718.5|14720.7|14718.7|14719.6|14717.6|28
1649233200000|2022-04-06 08:20:00|14720.3|14718.3|14720.1|14718.1|14720.5|14718.5|14719|14717|34
1649233210000|2022-04-06 08:20:10|14720|14718|14720|14718|14722.1|14720.1|14719.3|14717.3|76
1649233220000|2022-04-06 08:20:20|14720.1|14718.1|14717.6|14715.6|14720.3|14718.3|14717.2|14715.2|33
1649233230000|2022-04-06 08:20:30|14717.7|14715.7|14715.8|14713.8|14717.7|14715.7|14715.7|14713.7|48
1649233240000|2022-04-06 08:20:40|14716|14714|14717.5|14715.5|14719.3|14717.3|14716|14714|17
1649233250000|2022-04-06 08:20:50|14717.1|14715.1|14715.7|14713.7|14717.7|14715.7|14715.3|14713.3|45
1649233260000|2022-04-06 08:21:00|14715.8|14713.8|14713.6|14711.6|14716.3|14714.3|14713.5|14711.5|39
1649233270000|2022-04-06 08:21:10|14713.8|14711.8|14713.6|14711.6|14714.5|14712.5|14712.8|14710.8|38
1649233280000|2022-04-06 08:21:20|14713.3|14711.3|14713.6|14711.6|14714|14712|14712.8|14710.8|23
1649233290000|2022-04-06 08:21:30|14713.5|14711.5|14713.3|14711.3|14713.5|14711.5|14711.1|14709.1|90
1649233300000|2022-04-06 08:21:40|14713.1|14711.1|14715|14713|14715.2|14713.2|14712.2|14710.2|85
1649233310000|2022-04-06 08:21:50|14714.2|14712.2|14712.1|14710.1|14714.8|14712.8|14711.1|14709.1|60
1649233320000|2022-04-06 08:22:00|14712|14710|14711.6|14709.6|14712.6|14710.6|14710.5|14708.5|79
1649233330000|2022-04-06 08:22:10|14711.5|14709.5|14708.8|14706.8|14711.5|14709.5|14708.7|14706.7|100
1649233340000|2022-04-06 08:22:20|14708.5|14706.5|14710.8|14708.8|14711.3|14709.3|14708.3|14706.3|62
1649233350000|2022-04-06 08:22:30|14711|14709|14711.1|14709.1|14712.5|14710.5|14710.7|14708.7|37
1649233360000|2022-04-06 08:22:40|14711.2|14709.2|14709.3|14707.3|14711.6|14709.6|14709.1|14707.1|22
1649233370000|2022-04-06 08:22:50|14709.2|14707.2|14709.8|14707.8|14710.1|14708.1|14708.3|14706.3|36
1649233380000|2022-04-06 08:23:00|14710.1|14708.1|14710.3|14708.3|14711.6|14709.6|14709.7|14707.7|30
1649233390000|2022-04-06 08:23:10|14710.5|14708.5|14709.6|14707.6|14711.1|14709.1|14709.6|14707.6|9
1649233400000|2022-04-06 08:23:20|14709.5|14707.5|14710.2|14708.2|14711.6|14709.6|14709.5|14707.5|26
1649233410000|2022-04-06 08:23:30|14709.8|14707.8|14709.5|14707.5|14710.6|14708.6|14709|14707|33
1649233420000|2022-04-06 08:23:40|14709.3|14707.3|14709.2|14707.2|14709.7|14707.7|14708.8|14706.8|8
1649233430000|2022-04-06 08:23:50|14709.3|14707.3|14708.2|14706.2|14709.3|14707.3|14707.7|14705.7|25
1649233440000|2022-04-06 08:24:00|14708.3|14706.3|14710.8|14708.8|14711.1|14709.1|14708.1|14706.1|19
1649233450000|2022-04-06 08:24:10|14710.7|14708.7|14709.1|14707.1|14711.8|14709.8|14708.6|14706.6|31
1649233460000|2022-04-06 08:24:20|14709.3|14707.3|14711.6|14709.6|14711.8|14709.8|14709.3|14707.3|35
1649233470000|2022-04-06 08:24:30|14711.7|14709.7|14709.3|14707.3|14712.6|14710.6|14709.3|14707.3|25
1649233480000|2022-04-06 08:24:40|14709.5|14707.5|14711.6|14709.6|14711.7|14709.7|14709.2|14707.2|21
1649233490000|2022-04-06 08:24:50|14711.2|14709.2|14711.8|14709.8|14713.5|14711.5|14710.6|14708.6|42
1649233500000|2022-04-06 08:25:00|14712|14710|14715.8|14713.8|14715.8|14713.8|14711.6|14709.6|28
1649233510000|2022-04-06 08:25:10|14716|14714|14714.7|14712.7|14716.8|14714.8|14714.7|14712.7|55
1649233520000|2022-04-06 08:25:20|14714.6|14712.6|14716.8|14714.8|14717.3|14715.3|14714.6|14712.6|42
1649233530000|2022-04-06 08:25:30|14717|14715|14719.1|14717.1|14719.3|14717.3|14716.8|14714.8|66
1649233540000|2022-04-06 08:25:40|14719.2|14717.2|14718.5|14716.5|14719.7|14717.7|14717.3|14715.3|21
1649233550000|2022-04-06 08:25:50|14718.6|14716.6|14719.3|14717.3|14721.2|14719.2|14718.6|14716.6|60
1649233560000|2022-04-06 08:26:00|14719.1|14717.1|14721.8|14719.8|14722.2|14720.2|14719.1|14717.1|50
1649233570000|2022-04-06 08:26:10|14722|14720|14720.6|14718.6|14722|14720|14720.1|14718.1|41
1649233580000|2022-04-06 08:26:20|14721.3|14719.3|14721.8|14719.8|14722.3|14720.3|14720.6|14718.6|42
1649233590000|2022-04-06 08:26:30|14721.1|14719.1|14722.6|14720.6|14722.6|14720.6|14720.8|14718.8|30
1649233600000|2022-04-06 08:26:40|14722.5|14720.5|14721.3|14719.3|14723|14721|14720.7|14718.7|25
1649233610000|2022-04-06 08:26:50|14721.2|14719.2|14724.1|14722.1|14725|14723|14721.2|14719.2|78
1649233620000|2022-04-06 08:27:00|14724|14722|14724.5|14722.5|14724.5|14722.5|14723.1|14721.1|28
1649233630000|2022-04-06 08:27:10|14724.2|14722.2|14723|14721|14725.8|14723.8|14723|14721|50
1649233640000|2022-04-06 08:27:20|14722.7|14720.7|14720.8|14718.8|14723.8|14721.8|14720.8|14718.8|76
1649233650000|2022-04-06 08:27:30|14720.7|14718.7|14718.3|14716.3|14720.8|14718.8|14717.7|14715.7|90
1649233660000|2022-04-06 08:27:40|14718.5|14716.5|14720.1|14718.1|14723.1|14721.1|14718.1|14716.1|45
1649233670000|2022-04-06 08:27:50|14720.2|14718.2|14721.8|14719.8|14723.3|14721.3|14720.1|14718.1|23
1649233680000|2022-04-06 08:28:00|14722|14720|14721.8|14719.8|14722.3|14720.3|14720.1|14718.1|4
1649233690000|2022-04-06 08:28:10|14722|14720|14721.1|14719.1|14722.2|14720.2|14720.5|14718.5|9
1649233700000|2022-04-06 08:28:20|14721|14719|14721.7|14719.7|14721.7|14719.7|14719|14717|20
1649233710000|2022-04-06 08:28:30|14722.1|14720.1|14722.3|14720.3|14723.2|14721.2|14721.8|14719.8|27
1649233720000|2022-04-06 08:28:40|14722.5|14720.5|14723.6|14721.6|14724.3|14722.3|14722.5|14720.5|16
1649233730000|2022-04-06 08:28:50|14723.8|14721.8|14722.8|14720.8|14724.6|14722.6|14722.7|14720.7|11
1649233740000|2022-04-06 08:29:00|14723|14721|14725.3|14723.3|14725.8|14723.8|14722.7|14720.7|20
1649233750000|2022-04-06 08:29:10|14725.2|14723.2|14723.5|14721.5|14725.3|14723.3|14723|14721|20
1649233760000|2022-04-06 08:29:20|14723.6|14721.6|14723.7|14721.7|14725.5|14723.5|14723.6|14721.6|15
1649233770000|2022-04-06 08:29:30|14723.5|14721.5|14725.3|14723.3|14725.8|14723.8|14723.5|14721.5|15
1649233780000|2022-04-06 08:29:40|14725|14723|14725.5|14723.5|14725.8|14723.8|14724.8|14722.8|12
1649233790000|2022-04-06 08:29:50|14725.3|14723.3|14723.7|14721.7|14725.6|14723.6|14722.6|14720.6|25
1649233800000|2022-04-06 08:30:00|14723.8|14721.8|14721.8|14719.8|14724.6|14722.6|14721.1|14719.1|36
1649233810000|2022-04-06 08:30:10|14721.6|14719.6|14723.5|14721.5|14723.6|14721.6|14721.6|14719.6|19
1649233820000|2022-04-06 08:30:20|14723.7|14721.7|14724.7|14722.7|14725.1|14723.1|14723.1|14721.1|19
1649233830000|2022-04-06 08:30:30|14724.6|14722.6|14726.8|14724.8|14727|14725|14723.7|14721.7|51
1649233840000|2022-04-06 08:30:40|14726.7|14724.7|14722.1|14720.1|14726.7|14724.7|14722.1|14720.1|28
1649233850000|2022-04-06 08:30:50|14722.2|14720.2|14726|14724|14726.3|14724.3|14722.1|14720.1|27
1649233860000|2022-04-06 08:31:00|14725.3|14723.3|14725.3|14723.3|14726.3|14724.3|14724.8|14722.8|9
1649233870000|2022-04-06 08:31:10|14725.2|14723.2|14725.2|14723.2|14725.6|14723.6|14725.1|14723.1|19
1649233880000|2022-04-06 08:31:20|14725.3|14723.3|14724.6|14722.6|14727|14725|14724.3|14722.3|63
1649233890000|2022-04-06 08:31:30|14725.3|14723.3|14725.1|14723.1|14727.8|14725.8|14725.1|14723.1|88
1649233900000|2022-04-06 08:31:40|14725|14723|14725.8|14723.8|14725.8|14723.8|14725|14723|9
1649233910000|2022-04-06 08:31:50|14725.6|14723.6|14725.8|14723.8|14726.5|14724.5|14724.6|14722.6|41
1649233920000|2022-04-06 08:32:00|14725.5|14723.5|14726.1|14724.1|14727.5|14725.5|14723.5|14721.5|30
1649233930000|2022-04-06 08:32:10|14725.6|14723.6|14725.8|14723.8|14726.5|14724.5|14725.5|14723.5|36
1649233940000|2022-04-06 08:32:20|14725.7|14723.7|14725.7|14723.7|14727.3|14725.3|14725.5|14723.5|47
1649233950000|2022-04-06 08:32:30|14725.6|14723.6|14725.6|14723.6|14727.2|14725.2|14724.2|14722.2|59
1649233960000|2022-04-06 08:32:40|14725.7|14723.7|14724.7|14722.7|14726.2|14724.2|14724|14722|34
1649233970000|2022-04-06 08:32:50|14724.8|14722.8|14723.7|14721.7|14726.1|14724.1|14723.1|14721.1|50
1649233980000|2022-04-06 08:33:00|14723.2|14721.2|14723.1|14721.1|14724.7|14722.7|14722.6|14720.6|55
1649233990000|2022-04-06 08:33:10|14723.2|14721.2|14719.5|14717.5|14723.2|14721.2|14719|14717|55
1649234000000|2022-04-06 08:33:20|14719.3|14717.3|14717.7|14715.7|14719.6|14717.6|14716.8|14714.8|49
1649234010000|2022-04-06 08:33:30|14717.8|14715.8|14715.3|14713.3|14718|14716|14713.8|14711.8|41
1649234020000|2022-04-06 08:33:40|14715.5|14713.5|14714.6|14712.6|14716.1|14714.1|14713.8|14711.8|19
1649234030000|2022-04-06 08:33:50|14714.5|14712.5|14715.8|14713.8|14715.8|14713.8|14714.5|14712.5|15
1649234040000|2022-04-06 08:34:00|14716.3|14714.3|14716.6|14714.6|14720.1|14718.1|14715.1|14713.1|76
1649234050000|2022-04-06 08:34:10|14716.7|14714.7|14718|14716|14718.3|14716.3|14716.2|14714.2|35
1649234060000|2022-04-06 08:34:20|14718.1|14716.1|14719|14717|14720.2|14718.2|14717.5|14715.5|57
1649234070000|2022-04-06 08:34:30|14718.8|14716.8|14718.2|14716.2|14719.1|14717.1|14718|14716|15
1649234080000|2022-04-06 08:34:40|14718.3|14716.3|14717.6|14715.6|14718.7|14716.7|14716.8|14714.8|9
1649234090000|2022-04-06 08:34:50|14717.5|14715.5|14720.1|14718.1|14720.5|14718.5|14716.8|14714.8|36
1649234100000|2022-04-06 08:35:00|14719.8|14717.8|14723.7|14721.7|14723.8|14721.8|14719.8|14717.8|31
1649234110000|2022-04-06 08:35:10|14723.6|14721.6|14725.1|14723.1|14725.5|14723.5|14722.8|14720.8|23
1649234120000|2022-04-06 08:35:20|14725|14723|14724.8|14722.8|14725|14723|14722.7|14720.7|20
1649234130000|2022-04-06 08:35:30|14724.6|14722.6|14726.1|14724.1|14726.6|14724.6|14723.8|14721.8|38
1649234140000|2022-04-06 08:35:40|14726.2|14724.2|14724|14722|14726.2|14724.2|14723.7|14721.7|12
1649234150000|2022-04-06 08:35:50|14723.8|14721.8|14726.7|14724.7|14727|14725|14723.8|14721.8|29
1649234160000|2022-04-06 08:36:00|14726.8|14724.8|14727.6|14725.6|14727.7|14725.7|14725.8|14723.8|16
1649234170000|2022-04-06 08:36:10|14727.5|14725.5|14726.3|14724.3|14727.7|14725.7|14725.6|14723.6|11
1649234180000|2022-04-06 08:36:20|14726.1|14724.1|14722.7|14720.7|14726.2|14724.2|14721.5|14719.5|49
1649234190000|2022-04-06 08:36:30|14722.6|14720.6|14721.7|14719.7|14723.3|14721.3|14720.8|14718.8|33
1649234200000|2022-04-06 08:36:40|14721.3|14719.3|14718.3|14716.3|14721.5|14719.5|14718.3|14716.3|39
1649234210000|2022-04-06 08:36:50|14718.5|14716.5|14717.6|14715.6|14718.6|14716.6|14715.8|14713.8|37
1649234220000|2022-04-06 08:37:00|14717.7|14715.7|14717|14715|14718.6|14716.6|14715.6|14713.6|37
1649234230000|2022-04-06 08:37:10|14716.8|14714.8|14716.5|14714.5|14717.3|14715.3|14715.3|14713.3|17
1649234240000|2022-04-06 08:37:20|14716.6|14714.6|14716|14714|14717.6|14715.6|14714.6|14712.6|33
1649234250000|2022-04-06 08:37:30|14715.3|14713.3|14716|14714|14716.6|14714.6|14714.7|14712.7|15
1649234260000|2022-04-06 08:37:40|14716.1|14714.1|14716.5|14714.5|14716.5|14714.5|14713.8|14711.8|41
1649234270000|2022-04-06 08:37:50|14716.6|14714.6|14716.1|14714.1|14716.6|14714.6|14715.5|14713.5|25
1649234280000|2022-04-06 08:38:00|14715.8|14713.8|14719|14717|14719.5|14717.5|14715.6|14713.6|29
1649234290000|2022-04-06 08:38:10|14718.8|14716.8|14719.3|14717.3|14719.6|14717.6|14717.6|14715.6|26
1649234300000|2022-04-06 08:38:20|14719.6|14717.6|14723.5|14721.5|14723.5|14721.5|14719.6|14717.6|35
1649234310000|2022-04-06 08:38:30|14722.3|14720.3|14723|14721|14723.2|14721.2|14722|14720|12
1649234320000|2022-04-06 08:38:40|14723.1|14721.1|14719|14717|14723.6|14721.6|14718.7|14716.7|56
1649234330000|2022-04-06 08:38:50|14718.8|14716.8|14718.8|14716.8|14720|14718|14718.1|14716.1|23
1649234340000|2022-04-06 08:39:00|14718.7|14716.7|14722|14720|14722.2|14720.2|14718.5|14716.5|29
1649234350000|2022-04-06 08:39:10|14722.1|14720.1|14722.3|14720.3|14722.8|14720.8|14721.3|14719.3|47
1649234360000|2022-04-06 08:39:20|14721.7|14719.7|14722.7|14720.7|14722.8|14720.8|14720.6|14718.6|25
1649234370000|2022-04-06 08:39:30|14722.8|14720.8|14722.6|14720.6|14723.5|14721.5|14721.6|14719.6|16
1649234380000|2022-04-06 08:39:40|14722.8|14720.8|14721.7|14719.7|14723.1|14721.1|14721.3|14719.3|20
1649234390000|2022-04-06 08:39:50|14721.6|14719.6|14721.7|14719.7|14722.2|14720.2|14720.7|14718.7|41
1649234400000|2022-04-06 08:40:00|14721.8|14719.8|14723|14721|14725.8|14723.8|14721.5|14719.5|50
1649234410000|2022-04-06 08:40:10|14723.3|14721.3|14722.2|14720.2|14724.1|14722.1|14722.2|14720.2|23
1649234420000|2022-04-06 08:40:20|14722.1|14720.1|14720|14718|14723|14721|14720|14718|27
1649234430000|2022-04-06 08:40:30|14719.8|14717.8|14720.8|14718.8|14721.3|14719.3|14719.8|14717.8|9
1649234440000|2022-04-06 08:40:40|14720.6|14718.6|14720.8|14718.8|14722.2|14720.2|14720.3|14718.3|23
1649234450000|2022-04-06 08:40:50|14721|14719|14721|14719|14721.3|14719.3|14720.3|14718.3|10
1649234460000|2022-04-06 08:41:00|14721.8|14719.8|14722|14720|14723.8|14721.8|14721.1|14719.1|28
1649234470000|2022-04-06 08:41:10|14721.8|14719.8|14722.6|14720.6|14723.3|14721.3|14721.8|14719.8|7
1649234480000|2022-04-06 08:41:20|14722.5|14720.5|14723.2|14721.2|14724.3|14722.3|14722.5|14720.5|10
1649234490000|2022-04-06 08:41:30|14723|14721|14723.5|14721.5|14724.1|14722.1|14722.8|14720.8|12
1649234500000|2022-04-06 08:41:40|14723.7|14721.7|14722.7|14720.7|14723.8|14721.8|14722|14720|10
1649234510000|2022-04-06 08:41:50|14722.8|14720.8|14722.2|14720.2|14723.5|14721.5|14721.7|14719.7|8
1649234520000|2022-04-06 08:42:00|14722.1|14720.1|14721.7|14719.7|14723.1|14721.1|14721.5|14719.5|8
1649234530000|2022-04-06 08:42:10|14721.6|14719.6|14720.5|14718.5|14721.6|14719.6|14720.3|14718.3|15
1649234540000|2022-04-06 08:42:20|14720.2|14718.2|14718.6|14716.6|14720.2|14718.2|14717.6|14715.6|23
1649234550000|2022-04-06 08:42:30|14718.5|14716.5|14718.3|14716.3|14719|14717|14718.2|14716.2|16
1649234560000|2022-04-06 08:42:40|14718.2|14716.2|14721.3|14719.3|14721.5|14719.5|14718.1|14716.1|21
1649234570000|2022-04-06 08:42:50|14721.2|14719.2|14721.8|14719.8|14722.6|14720.6|14720.1|14718.1|37
1649234580000|2022-04-06 08:43:00|14721.7|14719.7|14720.2|14718.2|14722.6|14720.6|14720.2|14718.2|16
1649234590000|2022-04-06 08:43:10|14719.8|14717.8|14718.6|14716.6|14720.3|14718.3|14718.3|14716.3|22
1649234600000|2022-04-06 08:43:20|14718.5|14716.5|14717.3|14715.3|14718.7|14716.7|14717|14715|49
1649234610000|2022-04-06 08:43:30|14717.6|14715.6|14715.6|14713.6|14717.6|14715.6|14712.2|14710.2|98
1649234620000|2022-04-06 08:43:40|14715.7|14713.7|14716|14714|14717.8|14715.8|14714.7|14712.7|34
1649234630000|2022-04-06 08:43:50|14716.3|14714.3|14717.1|14715.1|14718.2|14716.2|14716.3|14714.3|1
1649234640000|2022-04-06 08:44:00|14716.3|14714.3|14716.7|14714.7|14717.3|14715.3|14715.2|14713.2|17
1649234650000|2022-04-06 08:44:10|14716.8|14714.8|14717|14715|14718.6|14716.6|14716.8|14714.8|15
1649234660000|2022-04-06 08:44:20|14716.6|14714.6|14717|14715|14717.5|14715.5|14716.6|14714.6|12
1649234670000|2022-04-06 08:44:30|14717.1|14715.1|14717|14715|14717.3|14715.3|14716.6|14714.6|8
1649234680000|2022-04-06 08:44:40|14717.3|14715.3|14712|14710|14717.7|14715.7|14711.7|14709.7|57
1649234690000|2022-04-06 08:44:50|14711.7|14709.7|14712.1|14710.1|14712.6|14710.6|14711.1|14709.1|26
1649234700000|2022-04-06 08:45:00|14711.7|14709.7|14712.6|14710.6|14714.1|14712.1|14707.1|14705.1|135
1649234710000|2022-04-06 08:45:10|14712.5|14710.5|14712.7|14710.7|14713.3|14711.3|14710.5|14708.5|31
1649234720000|2022-04-06 08:45:20|14712.6|14710.6|14713.3|14711.3|14714|14712|14712.3|14710.3|25
1649234730000|2022-04-06 08:45:30|14713.5|14711.5|14717.6|14715.6|14718.3|14716.3|14713.5|14711.5|45
1649234740000|2022-04-06 08:45:40|14717.7|14715.7|14717.8|14715.8|14718.1|14716.1|14717.2|14715.2|21
1649234750000|2022-04-06 08:45:50|14717.7|14715.7|14717.7|14715.7|14717.8|14715.8|14716.3|14714.3|22
1649234760000|2022-04-06 08:46:00|14717.6|14715.6|14718.7|14716.7|14719.3|14717.3|14716.3|14714.3|25
1649234770000|2022-04-06 08:46:10|14718.8|14716.8|14722.8|14720.8|14723.6|14721.6|14718.5|14716.5|65
1649234780000|2022-04-06 08:46:20|14722.7|14720.7|14723.7|14721.7|14723.8|14721.8|14721.8|14719.8|35
1649234790000|2022-04-06 08:46:30|14724.2|14722.2|14722.3|14720.3|14724.5|14722.5|14722.3|14720.3|12
1649234800000|2022-04-06 08:46:40|14722.5|14720.5|14725.1|14723.1|14725.5|14723.5|14722.3|14720.3|54
1649234810000|2022-04-06 08:46:50|14724.6|14722.6|14724.8|14722.8|14725.7|14723.7|14724.2|14722.2|24
1649234820000|2022-04-06 08:47:00|14724.7|14722.7|14723.6|14721.6|14725.8|14723.8|14722.8|14720.8|38
1649234830000|2022-04-06 08:47:10|14723.5|14721.5|14724.3|14722.3|14725.3|14723.3|14723.5|14721.5|33
1649234840000|2022-04-06 08:47:20|14724.2|14722.2|14725.7|14723.7|14726|14724|14723.7|14721.7|28
1649234850000|2022-04-06 08:47:30|14725.8|14723.8|14724.3|14722.3|14727.8|14725.8|14723.1|14721.1|98
1649234860000|2022-04-06 08:47:40|14724.2|14722.2|14724.1|14722.1|14725|14723|14723.8|14721.8|19
1649234870000|2022-04-06 08:47:50|14724|14722|14725.5|14723.5|14726.3|14724.3|14723.7|14721.7|12
1649234880000|2022-04-06 08:48:00|14725.3|14723.3|14725.7|14723.7|14726.5|14724.5|14725.3|14723.3|3
1649234890000|2022-04-06 08:48:10|14725.8|14723.8|14730.3|14728.3|14731.1|14729.1|14725.1|14723.1|102
1649234900000|2022-04-06 08:48:20|14729.8|14727.8|14730.6|14728.6|14731.1|14729.1|14729.6|14727.6|15
1649234910000|2022-04-06 08:48:30|14730.5|14728.5|14734.3|14732.3|14735.3|14733.3|14730.5|14728.5|45
1649234920000|2022-04-06 08:48:40|14734.2|14732.2|14734.2|14732.2|14734.6|14732.6|14732.6|14730.6|32
1649234930000|2022-04-06 08:48:50|14734.5|14732.5|14732|14730|14734.7|14732.7|14732|14730|28
1649234940000|2022-04-06 08:49:00|14731.6|14729.6|14732.8|14730.8|14732.8|14730.8|14731.5|14729.5|29
1649234950000|2022-04-06 08:49:10|14732.7|14730.7|14733.1|14731.1|14733.5|14731.5|14731.6|14729.6|10
1649234960000|2022-04-06 08:49:20|14733|14731|14731.6|14729.6|14733|14731|14731.6|14729.6|19
1649234970000|2022-04-06 08:49:30|14731.5|14729.5|14731.7|14729.7|14731.7|14729.7|14730.5|14728.5|20
1649234980000|2022-04-06 08:49:40|14731.6|14729.6|14731.1|14729.1|14731.8|14729.8|14730.6|14728.6|9
1649234990000|2022-04-06 08:49:50|14731.2|14729.2|14730.3|14728.3|14731.3|14729.3|14729.6|14727.6|37
1649235000000|2022-04-06 08:50:00|14730.2|14728.2|14731.8|14729.8|14732.3|14730.3|14729.5|14727.5|24
1649235010000|2022-04-06 08:50:10|14731.7|14729.7|14733.5|14731.5|14734.2|14732.2|14730|14728|34
1649235020000|2022-04-06 08:50:20|14733.6|14731.6|14732.2|14730.2|14733.6|14731.6|14731|14729|14
1649235030000|2022-04-06 08:50:30|14732.3|14730.3|14735.6|14733.6|14736.6|14734.6|14732.3|14730.3|86
1649235040000|2022-04-06 08:50:40|14735.5|14733.5|14736.6|14734.6|14736.8|14734.8|14734.7|14732.7|55
1649235050000|2022-04-06 08:50:50|14736.8|14734.8|14737.2|14735.2|14737.7|14735.7|14736.3|14734.3|70
1649235060000|2022-04-06 08:51:00|14737.3|14735.3|14734.2|14732.2|14738|14736|14734.2|14732.2|46
1649235070000|2022-04-06 08:51:10|14734.3|14732.3|14734.7|14732.7|14736.8|14734.8|14734.3|14732.3|29
1649235080000|2022-04-06 08:51:20|14734.8|14732.8|14735.8|14733.8|14735.8|14733.8|14734.2|14732.2|16
1649235090000|2022-04-06 08:51:30|14735.7|14733.7|14737.1|14735.1|14737.1|14735.1|14735.1|14733.1|27
1649235100000|2022-04-06 08:51:40|14737|14735|14737.2|14735.2|14737.8|14735.8|14736.5|14734.5|13
1649235110000|2022-04-06 08:51:50|14737.1|14735.1|14737.1|14735.1|14737.6|14735.6|14736.7|14734.7|8
1649235120000|2022-04-06 08:52:00|14737|14735|14736.1|14734.1|14738.3|14736.3|14736.1|14734.1|30
1649235130000|2022-04-06 08:52:10|14736|14734|14736|14734|14736.8|14734.8|14735.6|14733.6|35
1649235140000|2022-04-06 08:52:20|14735.8|14733.8|14735.8|14733.8|14737.6|14735.6|14735.6|14733.6|35
1649235150000|2022-04-06 08:52:30|14735.7|14733.7|14735.6|14733.6|14735.7|14733.7|14734.3|14732.3|17
1649235160000|2022-04-06 08:52:40|14735.5|14733.5|14736.1|14734.1|14736.6|14734.6|14735.1|14733.1|14
1649235170000|2022-04-06 08:52:50|14736|14734|14734.2|14732.2|14736.2|14734.2|14733.7|14731.7|16
1649235180000|2022-04-06 08:53:00|14734.3|14732.3|14734.7|14732.7|14734.7|14732.7|14733.5|14731.5|18
1649235190000|2022-04-06 08:53:10|14734.6|14732.6|14735.1|14733.1|14735.1|14733.1|14733.8|14731.8|14
1649235200000|2022-04-06 08:53:20|14735.2|14733.2|14736.1|14734.1|14736.5|14734.5|14734.8|14732.8|23
1649235210000|2022-04-06 08:53:30|14736|14734|14735.1|14733.1|14736.3|14734.3|14735|14733|28
1649235220000|2022-04-06 08:53:40|14735|14733|14735|14733|14735.3|14733.3|14734.1|14732.1|14
1649235230000|2022-04-06 08:53:50|14734.8|14732.8|14734.3|14732.3|14735.5|14733.5|14734.1|14732.1|14
1649235240000|2022-04-06 08:54:00|14734.5|14732.5|14734.8|14732.8|14735.2|14733.2|14734.1|14732.1|14
1649235250000|2022-04-06 08:54:10|14734.7|14732.7|14734.3|14732.3|14734.8|14732.8|14734.1|14732.1|4
1649235260000|2022-04-06 08:54:20|14734.5|14732.5|14736.1|14734.1|14736.1|14734.1|14734.5|14732.5|8
1649235270000|2022-04-06 08:54:30|14735.8|14733.8|14735.7|14733.7|14736.1|14734.1|14735.6|14733.6|16
1649235280000|2022-04-06 08:54:40|14735.6|14733.6|14734.7|14732.7|14736.2|14734.2|14734.5|14732.5|9
1649235290000|2022-04-06 08:54:50|14734.8|14732.8|14737.3|14735.3|14737.7|14735.7|14734.7|14732.7|40
1649235300000|2022-04-06 08:55:00|14737.1|14735.1|14737.3|14735.3|14737.6|14735.6|14736.6|14734.6|16
1649235310000|2022-04-06 08:55:10|14737.2|14735.2|14735.1|14733.1|14737.2|14735.2|14734.8|14732.8|24
1649235320000|2022-04-06 08:55:20|14735|14733|14734.1|14732.1|14735.3|14733.3|14734|14732|17
1649235330000|2022-04-06 08:55:30|14734.2|14732.2|14732.5|14730.5|14734.2|14732.2|14732|14730|39
1649235340000|2022-04-06 08:55:40|14732.6|14730.6|14734.6|14732.6|14734.7|14732.7|14732.6|14730.6|14
1649235350000|2022-04-06 08:55:50|14734.5|14732.5|14733.8|14731.8|14734.6|14732.6|14733.7|14731.7|4
1649235360000|2022-04-06 08:56:00|14733.7|14731.7|14736|14734|14736|14734|14733.3|14731.3|14
1649235370000|2022-04-06 08:56:10|14736.2|14734.2|14736|14734|14736.2|14734.2|14735.6|14733.6|10
1649235380000|2022-04-06 08:56:20|14735.8|14733.8|14737.3|14735.3|14738|14736|14735.5|14733.5|25
1649235390000|2022-04-06 08:56:30|14737.2|14735.2|14737.7|14735.7|14738|14736|14736|14734|20
1649235400000|2022-04-06 08:56:40|14737.8|14735.8|14738.3|14736.3|14738.3|14736.3|14737.3|14735.3|34
1649235410000|2022-04-06 08:56:50|14738.5|14736.5|14736|14734|14738.8|14736.8|14735.8|14733.8|11
1649235420000|2022-04-06 08:57:00|14736.1|14734.1|14735.3|14733.3|14736.1|14734.1|14735|14733|10
1649235430000|2022-04-06 08:57:10|14735.5|14733.5|14736.1|14734.1|14736.6|14734.6|14734.1|14732.1|8
1649235440000|2022-04-06 08:57:20|14735.5|14733.5|14735.8|14733.8|14736.1|14734.1|14735.3|14733.3|6
1649235450000|2022-04-06 08:57:30|14736|14734|14736.8|14734.8|14736.8|14734.8|14735.8|14733.8|3
1649235460000|2022-04-06 08:57:40|14736.7|14734.7|14736.8|14734.8|14736.8|14734.8|14736|14734|3
1649235470000|2022-04-06 08:57:50|14736.7|14734.7|14736.3|14734.3|14737.2|14735.2|14736.1|14734.1|10
1649235480000|2022-04-06 08:58:00|14736.2|14734.2|14737.1|14735.1|14737.3|14735.3|14736.2|14734.2|5
1649235490000|2022-04-06 08:58:10|14737.2|14735.2|14737.3|14735.3|14737.6|14735.6|14736.7|14734.7|12
1649235500000|2022-04-06 08:58:20|14737.5|14735.5|14737.2|14735.2|14738|14736|14737.1|14735.1|6
1649235510000|2022-04-06 08:58:30|14737.3|14735.3|14737.6|14735.6|14738.3|14736.3|14737.3|14735.3|6
1649235520000|2022-04-06 08:58:40|14737.5|14735.5|14737.5|14735.5|14737.6|14735.6|14736.3|14734.3|10
1649235530000|2022-04-06 08:58:50|14737.3|14735.3|14737.7|14735.7|14737.8|14735.8|14736.7|14734.7|4
1649235540000|2022-04-06 08:59:00|14737.8|14735.8|14737.1|14735.1|14738.2|14736.2|14736.8|14734.8|11
1649235550000|2022-04-06 08:59:10|14737.2|14735.2|14738.1|14736.1|14738.8|14736.8|14737.2|14735.2|12
1649235560000|2022-04-06 08:59:20|14738.2|14736.2|14737.1|14735.1|14738.8|14736.8|14736.7|14734.7|14
1649235570000|2022-04-06 08:59:30|14737|14735|14737.1|14735.1|14737.1|14735.1|14736.5|14734.5|3
1649235580000|2022-04-06 08:59:40|14737|14735|14737.7|14735.7|14738.2|14736.2|14737|14735|10
1649235590000|2022-04-06 08:59:50|14737.3|14735.3|14738|14736|14738.6|14736.6|14737.3|14735.3|9
1649235600000|2022-04-06 09:00:00|14738.1|14736.1|14740.3|14738.3|14740.3|14738.3|14738.1|14736.1|36
1649235610000|2022-04-06 09:00:10|14740|14738|14743.6|14741.6|14744.8|14742.8|14739.5|14737.5|101
1649235620000|2022-04-06 09:00:20|14743.7|14741.7|14744.3|14742.3|14744.8|14742.8|14743.1|14741.1|54
1649235630000|2022-04-06 09:00:30|14744.2|14742.2|14744.6|14742.6|14745.6|14743.6|14744.2|14742.2|24
1649235640000|2022-04-06 09:00:40|14744.7|14742.7|14744.6|14742.6|14745.2|14743.2|14743.7|14741.7|20
1649235650000|2022-04-06 09:00:50|14744.7|14742.7|14744.8|14742.8|14745|14743|14743.6|14741.6|22
1649235660000|2022-04-06 09:01:00|14745.3|14743.3|14744.8|14742.8|14745.5|14743.5|14744.1|14742.1|34
1649235670000|2022-04-06 09:01:10|14744.7|14742.7|14740.7|14738.7|14744.8|14742.8|14740.2|14738.2|39
1649235680000|2022-04-06 09:01:20|14740.8|14738.8|14741.1|14739.1|14742|14740|14740.8|14738.8|9
1649235690000|2022-04-06 09:01:30|14741|14739|14740.8|14738.8|14741.8|14739.8|14740.5|14738.5|50
1649235700000|2022-04-06 09:01:40|14740.7|14738.7|14742.6|14740.6|14742.6|14740.6|14740.1|14738.1|50
1649235710000|2022-04-06 09:01:50|14742.5|14740.5|14741.1|14739.1|14742.5|14740.5|14740.6|14738.6|23
1649235720000|2022-04-06 09:02:00|14741|14739|14741.3|14739.3|14742.5|14740.5|14741|14739|4
1649235730000|2022-04-06 09:02:10|14741.5|14739.5|14741.1|14739.1|14742.1|14740.1|14741|14739|3
1649235740000|2022-04-06 09:02:20|14741.2|14739.2|14741.8|14739.8|14742.1|14740.1|14740.8|14738.8|17
1649235750000|2022-04-06 09:02:30|14741.7|14739.7|14742.8|14740.8|14743.3|14741.3|14741.6|14739.6|15
1649235760000|2022-04-06 09:02:40|14743|14741|14742.5|14740.5|14744.2|14742.2|14742.5|14740.5|20
1649235770000|2022-04-06 09:02:50|14742.3|14740.3|14742.6|14740.6|14743|14741|14742|14740|2
1649235780000|2022-04-06 09:03:00|14742.5|14740.5|14742.3|14740.3|14743|14741|14742|14740|11
1649235790000|2022-04-06 09:03:10|14742.5|14740.5|14741|14739|14742.8|14740.8|14740.8|14738.8|3
1649235800000|2022-04-06 09:03:20|14740.8|14738.8|14740|14738|14740.8|14738.8|14739.8|14737.8|14
1649235810000|2022-04-06 09:03:30|14739.8|14737.8|14742.1|14740.1|14742.2|14740.2|14738.3|14736.3|32
1649235820000|2022-04-06 09:03:40|14742.2|14740.2|14742.7|14740.7|14743.5|14741.5|14741.5|14739.5|17
1649235830000|2022-04-06 09:03:50|14742.6|14740.6|14742.2|14740.2|14743.5|14741.5|14742.2|14740.2|9
1649235840000|2022-04-06 09:04:00|14741.6|14739.6|14741.6|14739.6|14742.2|14740.2|14740.2|14738.2|13
1649235850000|2022-04-06 09:04:10|14741.5|14739.5|14741|14739|14741.8|14739.8|14740.8|14738.8|11
1649235860000|2022-04-06 09:04:20|14740.3|14738.3|14740.3|14738.3|14740.8|14738.8|14739.7|14737.7|6
1649235870000|2022-04-06 09:04:30|14740.2|14738.2|14739.7|14737.7|14741.1|14739.1|14739.7|14737.7|15
1649235880000|2022-04-06 09:04:40|14739.6|14737.6|14738.7|14736.7|14739.7|14737.7|14738.5|14736.5|16
1649235890000|2022-04-06 09:04:50|14738.6|14736.6|14738.6|14736.6|14739.1|14737.1|14737.2|14735.2|33
1649235900000|2022-04-06 09:05:00|14738.5|14736.5|14738.3|14736.3|14740|14738|14738.1|14736.1|8
1649235910000|2022-04-06 09:05:10|14738.2|14736.2|14737|14735|14738.6|14736.6|14736.3|14734.3|8
1649235920000|2022-04-06 09:05:20|14736.8|14734.8|14736.8|14734.8|14737.6|14735.6|14736.3|14734.3|11
1649235930000|2022-04-06 09:05:30|14736.7|14734.7|14736.7|14734.7|14737.1|14735.1|14736|14734|15
1649235940000|2022-04-06 09:05:40|14736.6|14734.6|14736.8|14734.8|14737.8|14735.8|14736.6|14734.6|10
1649235950000|2022-04-06 09:05:50|14736.7|14734.7|14737.6|14735.6|14738.1|14736.1|14736.7|14734.7|13
1649235960000|2022-04-06 09:06:00|14737.5|14735.5|14737.7|14735.7|14738.1|14736.1|14737.1|14735.1|6
1649235970000|2022-04-06 09:06:10|14737.6|14735.6|14737.2|14735.2|14738.8|14736.8|14737|14735|30
1649235980000|2022-04-06 09:06:20|14737.3|14735.3|14738.1|14736.1|14738.7|14736.7|14737.1|14735.1|7
1649235990000|2022-04-06 09:06:30|14738.2|14736.2|14739.8|14737.8|14739.8|14737.8|14738.1|14736.1|18
1649236000000|2022-04-06 09:06:40|14740|14738|14736.6|14734.6|14740.5|14738.5|14736.2|14734.2|41
1649236010000|2022-04-06 09:06:50|14736.7|14734.7|14736.8|14734.8|14737.5|14735.5|14736.1|14734.1|11
1649236020000|2022-04-06 09:07:00|14737|14735|14738.3|14736.3|14738.3|14736.3|14736.1|14734.1|15
1649236030000|2022-04-06 09:07:10|14738.5|14736.5|14736.3|14734.3|14738.6|14736.6|14736.3|14734.3|2
1649236040000|2022-04-06 09:07:20|14736.5|14734.5|14737.3|14735.3|14738.1|14736.1|14736.2|14734.2|7
1649236050000|2022-04-06 09:07:30|14737.1|14735.1|14736.5|14734.5|14737.3|14735.3|14736.3|14734.3|9
1649236060000|2022-04-06 09:07:40|14736.3|14734.3|14736.1|14734.1|14736.5|14734.5|14735.3|14733.3|10
1649236070000|2022-04-06 09:07:50|14736|14734|14736.1|14734.1|14736.2|14734.2|14735.2|14733.2|8
1649236080000|2022-04-06 09:08:00|14736|14734|14735.1|14733.1|14736.1|14734.1|14734.8|14732.8|13
1649236090000|2022-04-06 09:08:10|14735|14733|14736.6|14734.6|14736.7|14734.7|14735|14733|11
1649236100000|2022-04-06 09:08:20|14736.5|14734.5|14735.6|14733.6|14736.8|14734.8|14735.6|14733.6|7
1649236110000|2022-04-06 09:08:30|14735.3|14733.3|14735.1|14733.1|14735.7|14733.7|14734.8|14732.8|18
1649236120000|2022-04-06 09:08:40|14735|14733|14734.5|14732.5|14735.8|14733.8|14734.2|14732.2|4
1649236130000|2022-04-06 09:08:50|14734.3|14732.3|14733|14731|14734.8|14732.8|14732.5|14730.5|32
1649236140000|2022-04-06 09:09:00|14733.1|14731.1|14733.2|14731.2|14734.1|14732.1|14732.7|14730.7|11
1649236150000|2022-04-06 09:09:10|14733.3|14731.3|14733.5|14731.5|14733.6|14731.6|14732.7|14730.7|6
1649236160000|2022-04-06 09:09:20|14733.3|14731.3|14733.8|14731.8|14734|14732|14733.2|14731.2|9
1649236170000|2022-04-06 09:09:30|14733.5|14731.5|14732.6|14730.6|14734.5|14732.5|14732.1|14730.1|16
1649236180000|2022-04-06 09:09:40|14733.1|14731.1|14733.6|14731.6|14733.6|14731.6|14732.8|14730.8|10
1649236190000|2022-04-06 09:09:50|14733.8|14731.8|14733.8|14731.8|14734|14732|14733.5|14731.5|7
1649236200000|2022-04-06 09:10:00|14733.7|14731.7|14734.1|14732.1|14735|14733|14733.7|14731.7|7
1649236210000|2022-04-06 09:10:10|14734.5|14732.5|14735.7|14733.7|14736.1|14734.1|14734.1|14732.1|10
1649236220000|2022-04-06 09:10:20|14735.8|14733.8|14736.8|14734.8|14737.5|14735.5|14735.8|14733.8|15
1649236230000|2022-04-06 09:10:30|14736.7|14734.7|14737.7|14735.7|14737.7|14735.7|14736.6|14734.6|33
1649236240000|2022-04-06 09:10:40|14737.6|14735.6|14737.7|14735.7|14737.8|14735.8|14737.2|14735.2|10
1649236250000|2022-04-06 09:10:50|14737.8|14735.8|14737.5|14735.5|14738|14736|14737|14735|7
1649236260000|2022-04-06 09:11:00|14737.2|14735.2|14738.5|14736.5|14738.8|14736.8|14737.1|14735.1|16
1649236270000|2022-04-06 09:11:10|14738.3|14736.3|14738.8|14736.8|14739|14737|14737.6|14735.6|14
1649236280000|2022-04-06 09:11:20|14738.6|14736.6|14738.6|14736.6|14739|14737|14738.2|14736.2|8
1649236290000|2022-04-06 09:11:30|14738.7|14736.7|14737.1|14735.1|14739.3|14737.3|14737.1|14735.1|13
1649236300000|2022-04-06 09:11:40|14737.3|14735.3|14735.3|14733.3|14737.3|14735.3|14735.2|14733.2|13
1649236310000|2022-04-06 09:11:50|14735.2|14733.2|14734.3|14732.3|14735.3|14733.3|14734.1|14732.1|30
1649236320000|2022-04-06 09:12:00|14734.5|14732.5|14734.6|14732.6|14735.7|14733.7|14734.1|14732.1|28
1649236330000|2022-04-06 09:12:10|14734.1|14732.1|14732.8|14730.8|14734.8|14732.8|14732.7|14730.7|25
1649236340000|2022-04-06 09:12:20|14732.7|14730.7|14733.5|14731.5|14733.5|14731.5|14730.3|14728.3|53
1649236350000|2022-04-06 09:12:30|14733.6|14731.6|14732.2|14730.2|14733.8|14731.8|14732.2|14730.2|28
1649236360000|2022-04-06 09:12:40|14732.3|14730.3|14729.5|14727.5|14732.3|14730.3|14729.5|14727.5|23
1649236370000|2022-04-06 09:12:50|14729.3|14727.3|14726.8|14724.8|14729.6|14727.6|14726.8|14724.8|53
1649236380000|2022-04-06 09:13:00|14727|14725|14727.7|14725.7|14728.2|14726.2|14727|14725|30
1649236390000|2022-04-06 09:13:10|14727.6|14725.6|14726|14724|14727.7|14725.7|14726|14724|36
1649236400000|2022-04-06 09:13:20|14725.8|14723.8|14725.6|14723.6|14726.7|14724.7|14725.6|14723.6|24
1649236410000|2022-04-06 09:13:30|14725.5|14723.5|14724.6|14722.6|14726.1|14724.1|14724.5|14722.5|58
1649236420000|2022-04-06 09:13:40|14724.3|14722.3|14726.3|14724.3|14726.3|14724.3|14724.3|14722.3|35
1649236430000|2022-04-06 09:13:50|14725.7|14723.7|14726.1|14724.1|14726.6|14724.6|14725.6|14723.6|21
1649236440000|2022-04-06 09:14:00|14726.2|14724.2|14725.8|14723.8|14726.3|14724.3|14725.1|14723.1|13
1649236450000|2022-04-06 09:14:10|14725.7|14723.7|14725.1|14723.1|14726.3|14724.3|14725.1|14723.1|11
1649236460000|2022-04-06 09:14:20|14725.2|14723.2|14725|14723|14726.3|14724.3|14724.6|14722.6|17
1649236470000|2022-04-06 09:14:30|14724.3|14722.3|14723.6|14721.6|14724.3|14722.3|14723.1|14721.1|32
1649236480000|2022-04-06 09:14:40|14723.7|14721.7|14723.7|14721.7|14723.7|14721.7|14722.6|14720.6|14
1649236490000|2022-04-06 09:14:50|14723.6|14721.6|14725.2|14723.2|14725.6|14723.6|14723.6|14721.6|27
1649236500000|2022-04-06 09:15:00|14725.1|14723.1|14723.6|14721.6|14725.2|14723.2|14722.6|14720.6|31
1649236510000|2022-04-06 09:15:10|14723.1|14721.1|14720.6|14718.6|14723.1|14721.1|14720.6|14718.6|50
1649236520000|2022-04-06 09:15:20|14720.3|14718.3|14715.1|14713.1|14721|14719|14714.7|14712.7|125
1649236530000|2022-04-06 09:15:30|14715|14713|14717.8|14715.8|14717.8|14715.8|14713.8|14711.8|91
1649236540000|2022-04-06 09:15:40|14717.7|14715.7|14718.3|14716.3|14719|14717|14717.2|14715.2|76
1649236550000|2022-04-06 09:15:50|14718.2|14716.2|14721.8|14719.8|14722|14720|14717.7|14715.7|66
1649236560000|2022-04-06 09:16:00|14722.1|14720.1|14724.1|14722.1|14724.7|14722.7|14721.3|14719.3|40
1649236570000|2022-04-06 09:16:10|14724|14722|14726.3|14724.3|14726.5|14724.5|14724|14722|33
1649236580000|2022-04-06 09:16:20|14726.5|14724.5|14727|14725|14727.5|14725.5|14726|14724|22
1649236590000|2022-04-06 09:16:30|14727.3|14725.3|14732.7|14730.7|14732.8|14730.8|14727|14725|96
1649236600000|2022-04-06 09:16:40|14732.8|14730.8|14730.6|14728.6|14733.8|14731.8|14730.1|14728.1|48
1649236610000|2022-04-06 09:16:50|14730.2|14728.2|14732.3|14730.3|14732.6|14730.6|14730.1|14728.1|19
1649236620000|2022-04-06 09:17:00|14731.8|14729.8|14731.3|14729.3|14733.1|14731.1|14731.3|14729.3|31
1649236630000|2022-04-06 09:17:10|14730.6|14728.6|14729.2|14727.2|14730.6|14728.6|14728|14726|50
1649236640000|2022-04-06 09:17:20|14729.3|14727.3|14727.2|14725.2|14729.5|14727.5|14727|14725|28
1649236650000|2022-04-06 09:17:30|14727.1|14725.1|14727.7|14725.7|14727.8|14725.8|14727.1|14725.1|14
1649236660000|2022-04-06 09:17:40|14728|14726|14727.5|14725.5|14728.8|14726.8|14727.3|14725.3|13
1649236670000|2022-04-06 09:17:50|14727.6|14725.6|14728.6|14726.6|14728.6|14726.6|14727.6|14725.6|10
1649236680000|2022-04-06 09:18:00|14728.7|14726.7|14730.1|14728.1|14730.5|14728.5|14728.2|14726.2|16
1649236690000|2022-04-06 09:18:10|14730.2|14728.2|14732|14730|14733.2|14731.2|14730.2|14728.2|41
1649236700000|2022-04-06 09:18:20|14731.8|14729.8|14731.6|14729.6|14732|14730|14730.1|14728.1|26
1649236710000|2022-04-06 09:18:30|14731.7|14729.7|14731.5|14729.5|14732.3|14730.3|14730.5|14728.5|12
1649236720000|2022-04-06 09:18:40|14731.1|14729.1|14732.1|14730.1|14732.5|14730.5|14731|14729|19
1649236730000|2022-04-06 09:18:50|14732|14730|14732.2|14730.2|14732.3|14730.3|14731.3|14729.3|12
1649236740000|2022-04-06 09:19:00|14732.1|14730.1|14733.3|14731.3|14733.8|14731.8|14732.1|14730.1|32
1649236750000|2022-04-06 09:19:10|14733.5|14731.5|14730.7|14728.7|14734.1|14732.1|14729.8|14727.8|31
1649236760000|2022-04-06 09:19:20|14730.8|14728.8|14731.6|14729.6|14732.3|14730.3|14730.8|14728.8|3
1649236770000|2022-04-06 09:19:30|14731.7|14729.7|14728.8|14726.8|14731.8|14729.8|14728.5|14726.5|51
1649236780000|2022-04-06 09:19:40|14729.1|14727.1|14729.1|14727.1|14729.3|14727.3|14728.5|14726.5|17
1649236790000|2022-04-06 09:19:50|14729|14727|14730.7|14728.7|14730.7|14728.7|14728.8|14726.8|13
1649236800000|2022-04-06 09:20:00|14730.6|14728.6|14728.6|14726.6|14730.7|14728.7|14728.5|14726.5|37
1649236810000|2022-04-06 09:20:10|14728.7|14726.7|14731.1|14729.1|14731.1|14729.1|14728.6|14726.6|32
1649236820000|2022-04-06 09:20:20|14731.2|14729.2|14730|14728|14731.2|14729.2|14728|14726|55
1649236830000|2022-04-06 09:20:30|14729.5|14727.5|14728.3|14726.3|14729.5|14727.5|14727.5|14725.5|31
1649236840000|2022-04-06 09:20:40|14728.5|14726.5|14727.7|14725.7|14729|14727|14726.5|14724.5|59
1649236850000|2022-04-06 09:20:50|14727.6|14725.6|14727|14725|14727.6|14725.6|14726.8|14724.8|12
1649236860000|2022-04-06 09:21:00|14727.1|14725.1|14724.8|14722.8|14727.3|14725.3|14724.7|14722.7|42
1649236870000|2022-04-06 09:21:10|14724.7|14722.7|14726|14724|14726|14724|14723.5|14721.5|34
1649236880000|2022-04-06 09:21:20|14726.2|14724.2|14726.3|14724.3|14726.8|14724.8|14726.1|14724.1|15
1649236890000|2022-04-06 09:21:30|14726.1|14724.1|14725|14723|14727.2|14725.2|14725|14723|34
1649236900000|2022-04-06 09:21:40|14725.1|14723.1|14725.3|14723.3|14725.6|14723.6|14724.7|14722.7|7
1649236910000|2022-04-06 09:21:50|14725.5|14723.5|14725.7|14723.7|14725.8|14723.8|14724.8|14722.8|10
1649236920000|2022-04-06 09:22:00|14725.6|14723.6|14724.3|14722.3|14725.7|14723.7|14724.1|14722.1|14
1649236930000|2022-04-06 09:22:10|14724.5|14722.5|14725.5|14723.5|14725.5|14723.5|14724.5|14722.5|6
1649236940000|2022-04-06 09:22:20|14725.6|14723.6|14725.8|14723.8|14726.6|14724.6|14724.6|14722.6|51
1649236950000|2022-04-06 09:22:30|14726.1|14724.1|14725.6|14723.6|14726.7|14724.7|14725.2|14723.2|17
1649236960000|2022-04-06 09:22:40|14725.8|14723.8|14725.6|14723.6|14726.3|14724.3|14725.3|14723.3|15
1649236970000|2022-04-06 09:22:50|14725.5|14723.5|14725.7|14723.7|14725.7|14723.7|14724.8|14722.8|4
1649236980000|2022-04-06 09:23:00|14725.6|14723.6|14724.1|14722.1|14726.7|14724.7|14723.1|14721.1|44
1649236990000|2022-04-06 09:23:10|14724.8|14722.8|14724.6|14722.6|14725.7|14723.7|14724.6|14722.6|7
1649237000000|2022-04-06 09:23:20|14724.5|14722.5|14728.1|14726.1|14728.1|14726.1|14724.5|14722.5|19
1649237010000|2022-04-06 09:23:30|14728|14726|14726.6|14724.6|14728.3|14726.3|14726.5|14724.5|37
1649237020000|2022-04-06 09:23:40|14725.8|14723.8|14723.8|14721.8|14725.8|14723.8|14723.2|14721.2|11
1649237030000|2022-04-06 09:23:50|14724|14722|14723.8|14721.8|14724.5|14722.5|14723.6|14721.6|8
1649237040000|2022-04-06 09:24:00|14724.3|14722.3|14724|14722|14724.8|14722.8|14723.7|14721.7|14
1649237050000|2022-04-06 09:24:10|14723.8|14721.8|14721.8|14719.8|14724|14722|14721.6|14719.6|21
1649237060000|2022-04-06 09:24:20|14721.7|14719.7|14722.6|14720.6|14722.7|14720.7|14721.5|14719.5|15
1649237070000|2022-04-06 09:24:30|14722.8|14720.8|14723.1|14721.1|14724|14722|14722.8|14720.8|15
1649237080000|2022-04-06 09:24:40|14723.2|14721.2|14727.3|14725.3|14727.8|14725.8|14723.2|14721.2|24
1649237090000|2022-04-06 09:24:50|14727.5|14725.5|14727.1|14725.1|14727.6|14725.6|14727|14725|3
1649237100000|2022-04-06 09:25:00|14727.2|14725.2|14728.3|14726.3|14729|14727|14727.1|14725.1|20
1649237110000|2022-04-06 09:25:10|14728.2|14726.2|14728|14726|14728.3|14726.3|14727.1|14725.1|2
1649237120000|2022-04-06 09:25:20|14728.1|14726.1|14727.8|14725.8|14729|14727|14727.8|14725.8|4
1649237130000|2022-04-06 09:25:30|14728|14726|14727.6|14725.6|14728.3|14726.3|14727.1|14725.1|7
1649237140000|2022-04-06 09:25:40|14727.7|14725.7|14727.2|14725.2|14727.8|14725.8|14726.3|14724.3|6
1649237150000|2022-04-06 09:25:50|14727.3|14725.3|14727.8|14725.8|14728.6|14726.6|14727.2|14725.2|17
1649237160000|2022-04-06 09:26:00|14727.7|14725.7|14727.8|14725.8|14729.2|14727.2|14727.6|14725.6|11
1649237170000|2022-04-06 09:26:10|14727.7|14725.7|14726.1|14724.1|14727.7|14725.7|14726|14724|9
1649237180000|2022-04-06 09:26:20|14726.3|14724.3|14727|14725|14727.6|14725.6|14726.1|14724.1|4
1649237190000|2022-04-06 09:26:30|14726.7|14724.7|14726.8|14724.8|14727.6|14725.6|14725.6|14723.6|7
1649237200000|2022-04-06 09:26:40|14727|14725|14726.1|14724.1|14728.8|14726.8|14725.8|14723.8|22
1649237210000|2022-04-06 09:26:50|14726|14724|14726.5|14724.5|14726.8|14724.8|14725.8|14723.8|4
1649237220000|2022-04-06 09:27:00|14726.3|14724.3|14727.7|14725.7|14728.7|14726.7|14726.2|14724.2|15
1649237230000|2022-04-06 09:27:10|14727.6|14725.6|14726.5|14724.5|14727.7|14725.7|14725.6|14723.6|12
1649237240000|2022-04-06 09:27:20|14726.3|14724.3|14726.3|14724.3|14726.8|14724.8|14725.8|14723.8|5
1649237250000|2022-04-06 09:27:30|14726.2|14724.2|14726.2|14724.2|14726.8|14724.8|14726|14724|4
1649237260000|2022-04-06 09:27:40|14726.1|14724.1|14725.7|14723.7|14726.3|14724.3|14725.6|14723.6|3
1649237270000|2022-04-06 09:27:50|14725.6|14723.6|14725.8|14723.8|14726.1|14724.1|14725.5|14723.5|8
1649237280000|2022-04-06 09:28:00|14726.3|14724.3|14726.7|14724.7|14726.8|14724.8|14725.7|14723.7|6
1649237290000|2022-04-06 09:28:10|14726.8|14724.8|14727.8|14725.8|14728.1|14726.1|14726.8|14724.8|29
1649237300000|2022-04-06 09:28:20|14727.5|14725.5|14725.8|14723.8|14727.5|14725.5|14725.5|14723.5|10
1649237310000|2022-04-06 09:28:30|14725.7|14723.7|14725.2|14723.2|14726|14724|14723.7|14721.7|14
1649237320000|2022-04-06 09:28:40|14725.1|14723.1|14724.1|14722.1|14725.3|14723.3|14723.5|14721.5|8
1649237330000|2022-04-06 09:28:50|14724.2|14722.2|14724.3|14722.3|14725.5|14723.5|14724.2|14722.2|1
1649237340000|2022-04-06 09:29:00|14724|14722|14723.8|14721.8|14724.7|14722.7|14723.6|14721.6|10
1649237350000|2022-04-06 09:29:10|14723.7|14721.7|14721.2|14719.2|14724.1|14722.1|14721.1|14719.1|23
1649237360000|2022-04-06 09:29:20|14721.6|14719.6|14721.8|14719.8|14722|14720|14720.7|14718.7|24
1649237370000|2022-04-06 09:29:30|14721.7|14719.7|14722.6|14720.6|14723.6|14721.6|14721.3|14719.3|33
1649237380000|2022-04-06 09:29:40|14722.7|14720.7|14721.7|14719.7|14723.3|14721.3|14721.7|14719.7|13
1649237390000|2022-04-06 09:29:50|14721.8|14719.8|14721.1|14719.1|14721.8|14719.8|14719.1|14717.1|37
1649237400000|2022-04-06 09:30:00|14721|14719|14726.1|14724.1|14729.2|14727.2|14719.7|14717.7|140
1649237410000|2022-04-06 09:30:10|14725.8|14723.8|14722.8|14720.8|14725.8|14723.8|14722.6|14720.6|10
1649237420000|2022-04-06 09:30:20|14722.7|14720.7|14723.5|14721.5|14724.5|14722.5|14722.6|14720.6|21
1649237430000|2022-04-06 09:30:30|14723.3|14721.3|14723.6|14721.6|14724.6|14722.6|14722.8|14720.8|18
1649237440000|2022-04-06 09:30:40|14724|14722|14722.8|14720.8|14724.2|14722.2|14722.1|14720.1|20
1649237450000|2022-04-06 09:30:50|14722.7|14720.7|14722.1|14720.1|14723|14721|14722.1|14720.1|33
1649237460000|2022-04-06 09:31:00|14722|14720|14721.8|14719.8|14722.1|14720.1|14720.1|14718.1|29
1649237470000|2022-04-06 09:31:10|14722|14720|14723.3|14721.3|14725.8|14723.8|14722|14720|23
1649237480000|2022-04-06 09:31:20|14724|14722|14721.8|14719.8|14724.5|14722.5|14721.5|14719.5|24
1649237490000|2022-04-06 09:31:30|14721.7|14719.7|14722.8|14720.8|14723.5|14721.5|14721.5|14719.5|12
1649237500000|2022-04-06 09:31:40|14723|14721|14723.3|14721.3|14723.6|14721.6|14722.5|14720.5|5
1649237510000|2022-04-06 09:31:50|14723.5|14721.5|14722.6|14720.6|14723.6|14721.6|14722.6|14720.6|19
1649237520000|2022-04-06 09:32:00|14722.5|14720.5|14722.6|14720.6|14723.1|14721.1|14720.8|14718.8|33
1649237530000|2022-04-06 09:32:10|14722.7|14720.7|14721.2|14719.2|14722.7|14720.7|14721|14719|11
1649237540000|2022-04-06 09:32:20|14721.1|14719.1|14720|14718|14721.5|14719.5|14720|14718|15
1649237550000|2022-04-06 09:32:30|14720.2|14718.2|14718.7|14716.7|14720.3|14718.3|14718.5|14716.5|24
1649237560000|2022-04-06 09:32:40|14718.6|14716.6|14716.8|14714.8|14718.7|14716.7|14716.5|14714.5|36
1649237570000|2022-04-06 09:32:50|14717|14715|14718|14716|14718.6|14716.6|14716.7|14714.7|20
1649237580000|2022-04-06 09:33:00|14717.8|14715.8|14717.3|14715.3|14718|14716|14716|14714|29
1649237590000|2022-04-06 09:33:10|14717.2|14715.2|14716.3|14714.3|14717.2|14715.2|14716.1|14714.1|4
1649237600000|2022-04-06 09:33:20|14716.1|14714.1|14715.8|14713.8|14716.3|14714.3|14715.2|14713.2|17
1649237610000|2022-04-06 09:33:30|14715.6|14713.6|14714.8|14712.8|14715.8|14713.8|14714.6|14712.6|30
1649237620000|2022-04-06 09:33:40|14715.6|14713.6|14715|14713|14715.6|14713.6|14714.1|14712.1|17
1649237630000|2022-04-06 09:33:50|14714.8|14712.8|14714.2|14712.2|14715|14713|14713.8|14711.8|11
1649237640000|2022-04-06 09:34:00|14714.3|14712.3|14714.2|14712.2|14714.5|14712.5|14713.5|14711.5|23
1649237650000|2022-04-06 09:34:10|14714.1|14712.1|14714.8|14712.8|14715.6|14713.6|14713.8|14711.8|19
1649237660000|2022-04-06 09:34:20|14714.7|14712.7|14714.6|14712.6|14715.7|14713.7|14714.3|14712.3|19
1649237670000|2022-04-06 09:34:30|14715.2|14713.2|14715.7|14713.7|14715.7|14713.7|14714.3|14712.3|14
1649237680000|2022-04-06 09:34:40|14715.6|14713.6|14715.1|14713.1|14715.8|14713.8|14715|14713|7
1649237690000|2022-04-06 09:34:50|14715|14713|14714.1|14712.1|14715.3|14713.3|14714.1|14712.1|24
1649237700000|2022-04-06 09:35:00|14714.2|14712.2|14715.5|14713.5|14715.5|14713.5|14714.2|14712.2|23
1649237710000|2022-04-06 09:35:10|14714.6|14712.6|14715.6|14713.6|14715.6|14713.6|14714.6|14712.6|12
1649237720000|2022-04-06 09:35:20|14715.5|14713.5|14711.7|14709.7|14715.6|14713.6|14711.7|14709.7|34
1649237730000|2022-04-06 09:35:30|14711.8|14709.8|14706.5|14704.5|14711.8|14709.8|14706.2|14704.2|209
1649237740000|2022-04-06 09:35:40|14706.7|14704.7|14706|14704|14707.8|14705.8|14705.8|14703.8|89
1649237750000|2022-04-06 09:35:50|14706.1|14704.1|14705.8|14703.8|14706.2|14704.2|14704.8|14702.8|73
1649237760000|2022-04-06 09:36:00|14706.1|14704.1|14708.1|14706.1|14710|14708|14706.1|14704.1|85
1649237770000|2022-04-06 09:36:10|14708|14706|14707.3|14705.3|14708.2|14706.2|14707.2|14705.2|25
1649237780000|2022-04-06 09:36:20|14707.1|14705.1|14708.8|14706.8|14711|14709|14707.1|14705.1|56
1649237790000|2022-04-06 09:36:30|14709|14707|14707.2|14705.2|14709|14707|14707|14705|28
1649237800000|2022-04-06 09:36:40|14707.5|14705.5|14708.7|14706.7|14708.7|14706.7|14707.3|14705.3|13
1649237810000|2022-04-06 09:36:50|14708.8|14706.8|14708.6|14706.6|14709|14707|14708.3|14706.3|27
1649237820000|2022-04-06 09:37:00|14708.5|14706.5|14709.8|14707.8|14710|14708|14708.1|14706.1|27
1649237830000|2022-04-06 09:37:10|14710|14708|14708.3|14706.3|14714.1|14712.1|14708.3|14706.3|79
1649237840000|2022-04-06 09:37:20|14707.6|14705.6|14707.6|14705.6|14708.6|14706.6|14706.2|14704.2|82
1649237850000|2022-04-06 09:37:30|14707.5|14705.5|14707.5|14705.5|14707.6|14705.6|14706.3|14704.3|36
1649237860000|2022-04-06 09:37:40|14707.6|14705.6|14707.3|14705.3|14707.8|14705.8|14707.3|14705.3|12
1649237870000|2022-04-06 09:37:50|14707.5|14705.5|14707.3|14705.3|14708|14706|14707.1|14705.1|12
1649237880000|2022-04-06 09:38:00|14707.5|14705.5|14707.1|14705.1|14707.7|14705.7|14706.8|14704.8|17
1649237890000|2022-04-06 09:38:10|14707|14705|14707.1|14705.1|14707.2|14705.2|14706.3|14704.3|11
1649237900000|2022-04-06 09:38:20|14707.3|14705.3|14708|14706|14708.1|14706.1|14707.1|14705.1|13
1649237910000|2022-04-06 09:38:30|14707.8|14705.8|14708|14706|14708.1|14706.1|14707.2|14705.2|10
1649237920000|2022-04-06 09:38:40|14708.1|14706.1|14708.2|14706.2|14708.2|14706.2|14707.1|14705.1|17
1649237930000|2022-04-06 09:38:50|14708|14706|14708.2|14706.2|14708.5|14706.5|14707.6|14705.6|15
1649237940000|2022-04-06 09:39:00|14708|14706|14704.5|14702.5|14708|14706|14704|14702|90
1649237950000|2022-04-06 09:39:10|14704.1|14702.1|14704.5|14702.5|14705.3|14703.3|14703.8|14701.8|37
1649237960000|2022-04-06 09:39:20|14704.2|14702.2|14703.1|14701.1|14704.6|14702.6|14702.6|14700.6|51
1649237970000|2022-04-06 09:39:30|14703|14701|14704.3|14702.3|14705.1|14703.1|14702.8|14700.8|22
1649237980000|2022-04-06 09:39:40|14704.5|14702.5|14706.6|14704.6|14707|14705|14701.8|14699.8|76
1649237990000|2022-04-06 09:39:50|14706.1|14704.1|14705.6|14703.6|14706.6|14704.6|14705.3|14703.3|13
1649238000000|2022-04-06 09:40:00|14705.7|14703.7|14706.8|14704.8|14707.2|14705.2|14705.6|14703.6|33
1649238010000|2022-04-06 09:40:10|14707.1|14705.1|14706.8|14704.8|14707.1|14705.1|14705.8|14703.8|23
1649238020000|2022-04-06 09:40:20|14707|14705|14708.8|14706.8|14709|14707|14706.8|14704.8|29
1649238030000|2022-04-06 09:40:30|14709|14707|14707.6|14705.6|14709.6|14707.6|14707.3|14705.3|16
1649238040000|2022-04-06 09:40:40|14707.7|14705.7|14708.7|14706.7|14708.8|14706.8|14707.7|14705.7|29
1649238050000|2022-04-06 09:40:50|14708.6|14706.6|14710.5|14708.5|14710.8|14708.8|14708.6|14706.6|43
1649238060000|2022-04-06 09:41:00|14710.6|14708.6|14709.8|14707.8|14710.6|14708.6|14708.8|14706.8|15
1649238070000|2022-04-06 09:41:10|14709.7|14707.7|14707.6|14705.6|14710|14708|14707.6|14705.6|37
1649238080000|2022-04-06 09:41:20|14707.7|14705.7|14708.6|14706.6|14709.8|14707.8|14707.6|14705.6|46
1649238090000|2022-04-06 09:41:30|14709|14707|14707.3|14705.3|14709.3|14707.3|14706.3|14704.3|46
1649238100000|2022-04-06 09:41:40|14707.2|14705.2|14707.6|14705.6|14707.8|14705.8|14706.7|14704.7|10
1649238110000|2022-04-06 09:41:50|14707.3|14705.3|14707.8|14705.8|14709.3|14707.3|14706.8|14704.8|23
1649238120000|2022-04-06 09:42:00|14707.6|14705.6|14706.6|14704.6|14708.3|14706.3|14706.6|14704.6|8
1649238130000|2022-04-06 09:42:10|14706.7|14704.7|14706.6|14704.6|14706.7|14704.7|14706.2|14704.2|4
1649238140000|2022-04-06 09:42:20|14706.5|14704.5|14709|14707|14709|14707|14706.3|14704.3|11
1649238150000|2022-04-06 09:42:30|14708.8|14706.8|14708.2|14706.2|14708.8|14706.8|14708.1|14706.1|5
1649238160000|2022-04-06 09:42:40|14708.1|14706.1|14705|14703|14708.7|14706.7|14704.8|14702.8|33
1649238170000|2022-04-06 09:42:50|14704.7|14702.7|14705|14703|14705.3|14703.3|14704.6|14702.6|14
1649238180000|2022-04-06 09:43:00|14705.2|14703.2|14702.1|14700.1|14705.2|14703.2|14702.1|14700.1|43
1649238190000|2022-04-06 09:43:10|14702|14700|14700.8|14698.8|14702.8|14700.8|14697.5|14695.5|190
1649238200000|2022-04-06 09:43:20|14701|14699|14701.6|14699.6|14702.3|14700.3|14700.3|14698.3|26
1649238210000|2022-04-06 09:43:30|14701.7|14699.7|14699.1|14697.1|14702.1|14700.1|14698.6|14696.6|28
1649238220000|2022-04-06 09:43:40|14699.2|14697.2|14699.2|14697.2|14699.3|14697.3|14698.6|14696.6|18
1649238230000|2022-04-06 09:43:50|14699.5|14697.5|14698.8|14696.8|14701.3|14699.3|14694.3|14692.3|276
1649238240000|2022-04-06 09:44:00|14699|14697|14695.1|14693.1|14701.3|14699.3|14694.8|14692.8|60
1649238250000|2022-04-06 09:44:10|14695|14693|14694.1|14692.1|14695|14693|14691.8|14689.8|133
1649238260000|2022-04-06 09:44:20|14694.3|14692.3|14698.1|14696.1|14699.1|14697.1|14694.1|14692.1|54
1649238270000|2022-04-06 09:44:30|14698.2|14696.2|14699.5|14697.5|14699.5|14697.5|14697.2|14695.2|36
1649238280000|2022-04-06 09:44:40|14699.3|14697.3|14699.3|14697.3|14700.1|14698.1|14698.8|14696.8|28
1649238290000|2022-04-06 09:44:50|14699.8|14697.8|14699.8|14697.8|14700|14698|14699.2|14697.2|15
1649238300000|2022-04-06 09:45:00|14697.3|14695.3|14699|14697|14700|14698|14697|14695|81
1649238310000|2022-04-06 09:45:10|14698.8|14696.8|14700.5|14698.5|14700.6|14698.6|14698.8|14696.8|18
1649238320000|2022-04-06 09:45:20|14700.3|14698.3|14698.2|14696.2|14700.8|14698.8|14697.5|14695.5|21
1649238330000|2022-04-06 09:45:30|14698.3|14696.3|14695.5|14693.5|14699.6|14697.6|14695.5|14693.5|28
1649238340000|2022-04-06 09:45:40|14695.2|14693.2|14693|14691|14695.7|14693.7|14692.8|14690.8|26
1649238350000|2022-04-06 09:45:50|14692.8|14690.8|14694.5|14692.5|14694.7|14692.7|14692.8|14690.8|17
1649238360000|2022-04-06 09:46:00|14694.7|14692.7|14691.8|14689.8|14694.7|14692.7|14691.5|14689.5|33
1649238370000|2022-04-06 09:46:10|14691.7|14689.7|14690.3|14688.3|14691.7|14689.7|14690.1|14688.1|36
1649238380000|2022-04-06 09:46:20|14689.8|14687.8|14691.3|14689.3|14693|14691|14689.8|14687.8|46
1649238390000|2022-04-06 09:46:30|14691.5|14689.5|14689.6|14687.6|14692.5|14690.5|14689.3|14687.3|16
1649238400000|2022-04-06 09:46:40|14689.5|14687.5|14687.7|14685.7|14689.5|14687.5|14687.7|14685.7|50
1649238410000|2022-04-06 09:46:50|14687.6|14685.6|14691.1|14689.1|14691.1|14689.1|14687.1|14685.1|56
1649238420000|2022-04-06 09:47:00|14691.3|14689.3|14692.1|14690.1|14693|14691|14691|14689|39
1649238430000|2022-04-06 09:47:10|14691.2|14689.2|14690.3|14688.3|14691.6|14689.6|14690.3|14688.3|28
1649238440000|2022-04-06 09:47:20|14690.6|14688.6|14690|14688|14692|14690|14689.1|14687.1|17
1649238450000|2022-04-06 09:47:30|14689.8|14687.8|14688.7|14686.7|14690.2|14688.2|14688.5|14686.5|11
1649238460000|2022-04-06 09:47:40|14688.6|14686.6|14690.8|14688.8|14692.1|14690.1|14688.1|14686.1|31
1649238470000|2022-04-06 09:47:50|14691|14689|14691.2|14689.2|14692.5|14690.5|14690.2|14688.2|21
1649238480000|2022-04-06 09:48:00|14691.6|14689.6|14690.7|14688.7|14691.6|14689.6|14689.5|14687.5|13
1649238490000|2022-04-06 09:48:10|14690.6|14688.6|14692.5|14690.5|14692.5|14690.5|14690.1|14688.1|27
1649238500000|2022-04-06 09:48:20|14692.3|14690.3|14692.2|14690.2|14692.6|14690.6|14691.6|14689.6|6
1649238510000|2022-04-06 09:48:30|14692.3|14690.3|14691.3|14689.3|14692.3|14690.3|14691.1|14689.1|10
1649238520000|2022-04-06 09:48:40|14691.1|14689.1|14690.6|14688.6|14692.2|14690.2|14689.8|14687.8|22
1649238530000|2022-04-06 09:48:50|14690.7|14688.7|14690.7|14688.7|14692.5|14690.5|14690.7|14688.7|3
1649238540000|2022-04-06 09:49:00|14690.8|14688.8|14691|14689|14691.1|14689.1|14690.6|14688.6|11
1649238550000|2022-04-06 09:49:10|14691.1|14689.1|14689.3|14687.3|14691.1|14689.1|14688.5|14686.5|11
1649238560000|2022-04-06 09:49:20|14689.5|14687.5|14689.3|14687.3|14690|14688|14688.3|14686.3|3
1649238570000|2022-04-06 09:49:30|14689.2|14687.2|14690.5|14688.5|14690.6|14688.6|14689.1|14687.1|13
1649238580000|2022-04-06 09:49:40|14689.7|14687.7|14689.7|14687.7|14690.8|14688.8|14688.2|14686.2|40
1649238590000|2022-04-06 09:49:50|14689.6|14687.6|14688.7|14686.7|14690.2|14688.2|14688.7|14686.7|8
1649238600000|2022-04-06 09:50:00|14688.6|14686.6|14683.1|14681.1|14688.6|14686.6|14683.1|14681.1|200
1649238610000|2022-04-06 09:50:10|14683.2|14681.2|14680.5|14678.5|14683.3|14681.3|14680.3|14678.3|81
1649238620000|2022-04-06 09:50:20|14680.3|14678.3|14680.7|14678.7|14681.6|14679.6|14680.1|14678.1|49
1649238630000|2022-04-06 09:50:30|14680.6|14678.6|14685|14683|14685.1|14683.1|14680.5|14678.5|44
1649238640000|2022-04-06 09:50:40|14685.1|14683.1|14685.6|14683.6|14685.6|14683.6|14682.2|14680.2|67
1649238650000|2022-04-06 09:50:50|14685.7|14683.7|14685.2|14683.2|14685.7|14683.7|14683|14681|51
1649238660000|2022-04-06 09:51:00|14685.3|14683.3|14685|14683|14685.5|14683.5|14683|14681|41
1649238670000|2022-04-06 09:51:10|14684.8|14682.8|14686.3|14684.3|14688.6|14686.6|14684.8|14682.8|104
1649238680000|2022-04-06 09:51:20|14686.5|14684.5|14687.1|14685.1|14687.6|14685.6|14686.2|14684.2|42
1649238690000|2022-04-06 09:51:30|14687|14685|14688.7|14686.7|14688.7|14686.7|14686.3|14684.3|27
1649238700000|2022-04-06 09:51:40|14689.1|14687.1|14689.7|14687.7|14691.5|14689.5|14689.1|14687.1|72
1649238710000|2022-04-06 09:51:50|14689.8|14687.8|14687.2|14685.2|14690.2|14688.2|14686.3|14684.3|40
1649238720000|2022-04-06 09:52:00|14687.3|14685.3|14688|14686|14688.1|14686.1|14686.6|14684.6|18
1649238730000|2022-04-06 09:52:10|14688.6|14686.6|14686.1|14684.1|14689.5|14687.5|14685.6|14683.6|56
1649238740000|2022-04-06 09:52:20|14686|14684|14685|14683|14686.5|14684.5|14684.7|14682.7|15
1649238750000|2022-04-06 09:52:30|14685.2|14683.2|14686.7|14684.7|14687.8|14685.8|14685.1|14683.1|31
1649238760000|2022-04-06 09:52:40|14686.6|14684.6|14688.2|14686.2|14688.2|14686.2|14686.6|14684.6|11
1649238770000|2022-04-06 09:52:50|14688.1|14686.1|14689.7|14687.7|14689.8|14687.8|14688.1|14686.1|30
1649238780000|2022-04-06 09:53:00|14689.8|14687.8|14689.5|14687.5|14691.7|14689.7|14688.2|14686.2|46
1649238790000|2022-04-06 09:53:10|14689.3|14687.3|14689.3|14687.3|14691|14689|14688.1|14686.1|22
1649238800000|2022-04-06 09:53:20|14689.2|14687.2|14689.2|14687.2|14689.2|14687.2|14688.1|14686.1|25
1649238810000|2022-04-06 09:53:30|14689.3|14687.3|14689.3|14687.3|14690.8|14688.8|14689.3|14687.3|18
1649238820000|2022-04-06 09:53:40|14689.2|14687.2|14689.2|14687.2|14689.7|14687.7|14688.5|14686.5|10
1649238830000|2022-04-06 09:53:50|14689.3|14687.3|14690|14688|14691.1|14689.1|14689.2|14687.2|22
1649238840000|2022-04-06 09:54:00|14689.5|14687.5|14688.6|14686.6|14690.2|14688.2|14688.5|14686.5|18
1649238850000|2022-04-06 09:54:10|14688.7|14686.7|14690.8|14688.8|14691|14689|14688.7|14686.7|6
1649238860000|2022-04-06 09:54:20|14690.2|14688.2|14690.8|14688.8|14691.5|14689.5|14690.2|14688.2|17
1649238870000|2022-04-06 09:54:30|14691.2|14689.2|14690|14688|14691.2|14689.2|14689.7|14687.7|23
1649238880000|2022-04-06 09:54:40|14689.8|14687.8|14691.6|14689.6|14692.5|14690.5|14689.8|14687.8|7
1649238890000|2022-04-06 09:54:50|14692|14690|14689.7|14687.7|14692.1|14690.1|14689.5|14687.5|21
1649238900000|2022-04-06 09:55:00|14689.5|14687.5|14690.5|14688.5|14690.8|14688.8|14689.5|14687.5|13
1649238910000|2022-04-06 09:55:10|14690.3|14688.3|14689.2|14687.2|14691.7|14689.7|14689.2|14687.2|28
1649238920000|2022-04-06 09:55:20|14689.6|14687.6|14690.5|14688.5|14691.2|14689.2|14689.6|14687.6|16
1649238930000|2022-04-06 09:55:30|14690.6|14688.6|14692.3|14690.3|14692.3|14690.3|14690.6|14688.6|7
1649238940000|2022-04-06 09:55:40|14692.5|14690.5|14693|14691|14693.2|14691.2|14692.2|14690.2|13
1649238950000|2022-04-06 09:55:50|14692.8|14690.8|14693.6|14691.6|14694.6|14692.6|14692.8|14690.8|23
1649238960000|2022-04-06 09:56:00|14693.7|14691.7|14696.2|14694.2|14696.5|14694.5|14693.6|14691.6|38
1649238970000|2022-04-06 09:56:10|14696.1|14694.1|14697|14695|14697|14695|14696.1|14694.1|23
1649238980000|2022-04-06 09:56:20|14696.8|14694.8|14696.8|14694.8|14697.1|14695.1|14695.2|14693.2|11
1649238990000|2022-04-06 09:56:30|14697|14695|14695.8|14693.8|14697.1|14695.1|14695.5|14693.5|35
1649239000000|2022-04-06 09:56:40|14695.7|14693.7|14698.6|14696.6|14699.1|14697.1|14695.6|14693.6|25
1649239010000|2022-04-06 09:56:50|14698.7|14696.7|14698.8|14696.8|14700|14698|14698.3|14696.3|69
1649239020000|2022-04-06 09:57:00|14698.6|14696.6|14698.8|14696.8|14699.1|14697.1|14698.3|14696.3|12
1649239030000|2022-04-06 09:57:10|14699|14697|14701.5|14699.5|14701.7|14699.7|14698.6|14696.6|32
1649239040000|2022-04-06 09:57:20|14701.8|14699.8|14702.5|14700.5|14703.7|14701.7|14701.8|14699.8|61
1649239050000|2022-04-06 09:57:30|14702.6|14700.6|14701|14699|14702.7|14700.7|14700.6|14698.6|25
1649239060000|2022-04-06 09:57:40|14701.1|14699.1|14703.8|14701.8|14704|14702|14700.8|14698.8|15
1649239070000|2022-04-06 09:57:50|14703.7|14701.7|14705.3|14703.3|14706.3|14704.3|14703.3|14701.3|81
1649239080000|2022-04-06 09:58:00|14705.2|14703.2|14707.2|14705.2|14707.5|14705.5|14705.2|14703.2|38
1649239090000|2022-04-06 09:58:10|14707.3|14705.3|14706|14704|14707.5|14705.5|14705.6|14703.6|29
1649239100000|2022-04-06 09:58:20|14705.8|14703.8|14706|14704|14706.3|14704.3|14705.5|14703.5|28
1649239110000|2022-04-06 09:58:30|14706.1|14704.1|14706.8|14704.8|14706.8|14704.8|14704.8|14702.8|41
1649239120000|2022-04-06 09:58:40|14707|14705|14707.8|14705.8|14707.8|14705.8|14706.3|14704.3|49
1649239130000|2022-04-06 09:58:50|14707.7|14705.7|14707.2|14705.2|14707.7|14705.7|14706.1|14704.1|44
1649239140000|2022-04-06 09:59:00|14707.3|14705.3|14706.6|14704.6|14707.7|14705.7|14706.2|14704.2|21
1649239150000|2022-04-06 09:59:10|14706.8|14704.8|14707.6|14705.6|14707.6|14705.6|14706.1|14704.1|16
1649239160000|2022-04-06 09:59:20|14707.7|14705.7|14708.1|14706.1|14708.1|14706.1|14707.3|14705.3|35
1649239170000|2022-04-06 09:59:30|14707.8|14705.8|14710.8|14708.8|14710.8|14708.8|14707.8|14705.8|57
1649239180000|2022-04-06 09:59:40|14711|14709|14709|14707|14711|14709|14709|14707|20
1649239190000|2022-04-06 09:59:50|14708.6|14706.6|14707.7|14705.7|14708.8|14706.8|14707.7|14705.7|27
1649239200000|2022-04-06 10:00:00|14707.8|14705.8|14707.7|14705.7|14708.6|14706.6|14707.5|14705.5|47
1649239210000|2022-04-06 10:00:10|14707.3|14705.3|14709.5|14707.5|14710|14708|14707.3|14705.3|35
1649239220000|2022-04-06 10:00:20|14709.3|14707.3|14709.6|14707.6|14710.3|14708.3|14709.2|14707.2|30
1649239230000|2022-04-06 10:00:30|14709.8|14707.8|14709.8|14707.8|14710.2|14708.2|14708.8|14706.8|44
1649239240000|2022-04-06 10:00:40|14710.3|14708.3|14707.6|14705.6|14710.3|14708.3|14707.2|14705.2|44
1649239250000|2022-04-06 10:00:50|14707.7|14705.7|14705.2|14703.2|14707.8|14705.8|14705.1|14703.1|38
1649239260000|2022-04-06 10:01:00|14705.3|14703.3|14702.3|14700.3|14705.3|14703.3|14702.1|14700.1|94
1649239270000|2022-04-06 10:01:10|14702.1|14700.1|14702|14700|14702.6|14700.6|14701.8|14699.8|17
1649239280000|2022-04-06 10:01:20|14702.1|14700.1|14703.8|14701.8|14703.8|14701.8|14701.7|14699.7|18
1649239290000|2022-04-06 10:01:30|14703.7|14701.7|14702.7|14700.7|14704|14702|14702.7|14700.7|10
1649239300000|2022-04-06 10:01:40|14702.6|14700.6|14702.8|14700.8|14703.2|14701.2|14701.8|14699.8|19
1649239310000|2022-04-06 10:01:50|14702.7|14700.7|14702.8|14700.8|14703.3|14701.3|14702.3|14700.3|12
1649239320000|2022-04-06 10:02:00|14702.6|14700.6|14702.6|14700.6|14703.1|14701.1|14702.1|14700.1|5
1649239330000|2022-04-06 10:02:10|14702.7|14700.7|14702.3|14700.3|14703|14701|14701.7|14699.7|6
1649239340000|2022-04-06 10:02:20|14702.6|14700.6|14702.8|14700.8|14703.3|14701.3|14702.1|14700.1|9
1649239350000|2022-04-06 10:02:30|14702.7|14700.7|14703.8|14701.8|14703.8|14701.8|14702.6|14700.6|6
1649239360000|2022-04-06 10:02:40|14703.7|14701.7|14703.1|14701.1|14704.2|14702.2|14703|14701|12
1649239370000|2022-04-06 10:02:50|14703|14701|14702.8|14700.8|14703.3|14701.3|14702.3|14700.3|9
1649239380000|2022-04-06 10:03:00|14703.2|14701.2|14702.5|14700.5|14703.5|14701.5|14702.5|14700.5|8
1649239390000|2022-04-06 10:03:10|14702.1|14700.1|14700.5|14698.5|14702.2|14700.2|14700.5|14698.5|38
1649239400000|2022-04-06 10:03:20|14700.6|14698.6|14702.6|14700.6|14702.6|14700.6|14700.6|14698.6|11
1649239410000|2022-04-06 10:03:30|14701.8|14699.8|14702.3|14700.3|14702.8|14700.8|14701.8|14699.8|9
1649239420000|2022-04-06 10:03:40|14702.5|14700.5|14703.6|14701.6|14703.8|14701.8|14702.3|14700.3|3
1649239430000|2022-04-06 10:03:50|14703.5|14701.5|14703.6|14701.6|14703.7|14701.7|14703.1|14701.1|4
1649239440000|2022-04-06 10:04:00|14703.5|14701.5|14706.7|14704.7|14707.3|14705.3|14703.5|14701.5|104
1649239450000|2022-04-06 10:04:10|14706.6|14704.6|14704.6|14702.6|14706.6|14704.6|14704.5|14702.5|23
1649239460000|2022-04-06 10:04:20|14704.7|14702.7|14706.8|14704.8|14706.8|14704.8|14704.7|14702.7|11
1649239470000|2022-04-06 10:04:30|14706.7|14704.7|14709|14707|14709.1|14707.1|14706.7|14704.7|44
1649239480000|2022-04-06 10:04:40|14708.8|14706.8|14706.3|14704.3|14709.1|14707.1|14705.8|14703.8|48
1649239490000|2022-04-06 10:04:50|14706.5|14704.5|14706.5|14704.5|14706.6|14704.6|14705.8|14703.8|2
1649239500000|2022-04-06 10:05:00|14706.3|14704.3|14708.3|14706.3|14708.8|14706.8|14706.3|14704.3|12
1649239510000|2022-04-06 10:05:10|14708.7|14706.7|14706.5|14704.5|14708.8|14706.8|14706.1|14704.1|29
1649239520000|2022-04-06 10:05:20|14706.6|14704.6|14706.5|14704.5|14707|14705|14705.7|14703.7|12
1649239530000|2022-04-06 10:05:30|14706.2|14704.2|14705.8|14703.8|14707.5|14705.5|14705.7|14703.7|8
1649239540000|2022-04-06 10:05:40|14706.1|14704.1|14706|14704|14706.6|14704.6|14705.2|14703.2|10
1649239550000|2022-04-06 10:05:50|14706.1|14704.1|14707.7|14705.7|14707.8|14705.8|14706|14704|18
1649239560000|2022-04-06 10:06:00|14707.8|14705.8|14709.3|14707.3|14709.5|14707.5|14707.7|14705.7|39
1649239570000|2022-04-06 10:06:10|14709.5|14707.5|14708.1|14706.1|14709.8|14707.8|14708.1|14706.1|26
1649239580000|2022-04-06 10:06:20|14708.2|14706.2|14707.8|14705.8|14708.5|14706.5|14707.7|14705.7|3
1649239590000|2022-04-06 10:06:30|14707.6|14705.6|14704.8|14702.8|14708.2|14706.2|14704.8|14702.8|23
1649239600000|2022-04-06 10:06:40|14704.7|14702.7|14705.8|14703.8|14706.1|14704.1|14704.7|14702.7|13
1649239610000|2022-04-06 10:06:50|14705.7|14703.7|14705.8|14703.8|14706.5|14704.5|14705.5|14703.5|7
1649239620000|2022-04-06 10:07:00|14705.6|14703.6|14707.3|14705.3|14707.5|14705.5|14705.6|14703.6|12
1649239630000|2022-04-06 10:07:10|14707.5|14705.5|14707.8|14705.8|14709.2|14707.2|14707.3|14705.3|33
1649239640000|2022-04-06 10:07:20|14708|14706|14707.5|14705.5|14708.6|14706.6|14707|14705|7
1649239650000|2022-04-06 10:07:30|14707.7|14705.7|14707.6|14705.6|14707.8|14705.8|14707|14705|7
1649239660000|2022-04-06 10:07:40|14707.7|14705.7|14708.8|14706.8|14709|14707|14707.6|14705.6|4
1649239670000|2022-04-06 10:07:50|14709|14707|14708.6|14706.6|14709.2|14707.2|14708.5|14706.5|3
1649239680000|2022-04-06 10:08:00|14708.5|14706.5|14708.3|14706.3|14709|14707|14708.3|14706.3|14
1649239690000|2022-04-06 10:08:10|14708.2|14706.2|14705.6|14703.6|14708.2|14706.2|14705.3|14703.3|22
1649239700000|2022-04-06 10:08:20|14705.5|14703.5|14706.2|14704.2|14706.5|14704.5|14705.3|14703.3|20
1649239710000|2022-04-06 10:08:30|14706.3|14704.3|14706.2|14704.2|14706.8|14704.8|14705.8|14703.8|8
1649239720000|2022-04-06 10:08:40|14706.1|14704.1|14706|14704|14706.8|14704.8|14706|14704|5
1649239730000|2022-04-06 10:08:50|14705.8|14703.8|14705.1|14703.1|14705.8|14703.8|14704.8|14702.8|12
1649239740000|2022-04-06 10:09:00|14705.2|14703.2|14705.8|14703.8|14706.2|14704.2|14704.8|14702.8|19
1649239750000|2022-04-06 10:09:10|14706.1|14704.1|14705.8|14703.8|14706.6|14704.6|14705.8|14703.8|6
1649239760000|2022-04-06 10:09:20|14705.5|14703.5|14705.1|14703.1|14705.8|14703.8|14705|14703|10
1649239770000|2022-04-06 10:09:30|14705.2|14703.2|14705.3|14703.3|14706|14704|14705.2|14703.2|13
1649239780000|2022-04-06 10:09:40|14705.1|14703.1|14705.1|14703.1|14705.3|14703.3|14704.6|14702.6|19
1649239790000|2022-04-06 10:09:50|14705|14703|14704.6|14702.6|14706|14704|14704.5|14702.5|7
1649239800000|2022-04-06 10:10:00|14704.5|14702.5|14703.8|14701.8|14705.2|14703.2|14703.6|14701.6|14
1649239810000|2022-04-06 10:10:10|14703.7|14701.7|14704.8|14702.8|14705.6|14703.6|14703.7|14701.7|20
1649239820000|2022-04-06 10:10:20|14705|14703|14703.7|14701.7|14706.8|14704.8|14703.6|14701.6|48
1649239830000|2022-04-06 10:10:30|14703.8|14701.8|14704.8|14702.8|14705.1|14703.1|14703.5|14701.5|27
1649239840000|2022-04-06 10:10:40|14704.7|14702.7|14704.6|14702.6|14705|14703|14704.1|14702.1|35
1649239850000|2022-04-06 10:10:50|14704.5|14702.5|14704.6|14702.6|14704.7|14702.7|14704.3|14702.3|5
1649239860000|2022-04-06 10:11:00|14704.2|14702.2|14702.8|14700.8|14704.2|14702.2|14702|14700|69
1649239870000|2022-04-06 10:11:10|14702.7|14700.7|14701.7|14699.7|14703.2|14701.2|14701.6|14699.6|2
1649239880000|2022-04-06 10:11:20|14701.5|14699.5|14697.2|14695.2|14703.2|14701.2|14697.2|14695.2|95
1649239890000|2022-04-06 10:11:30|14697|14695|14696|14694|14697|14695|14692.3|14690.3|138
1649239900000|2022-04-06 10:11:40|14696.1|14694.1|14694.5|14692.5|14696.1|14694.1|14693.7|14691.7|28
1649239910000|2022-04-06 10:11:50|14694.6|14692.6|14692.7|14690.7|14694.8|14692.8|14692.3|14690.3|44
1649239920000|2022-04-06 10:12:00|14692.8|14690.8|14691.2|14689.2|14694.5|14692.5|14690.7|14688.7|61
1649239930000|2022-04-06 10:12:10|14691.3|14689.3|14691.1|14689.1|14691.6|14689.6|14690.5|14688.5|15
1649239940000|2022-04-06 10:12:20|14692.1|14690.1|14693|14691|14693.1|14691.1|14691.1|14689.1|53
1649239950000|2022-04-06 10:12:30|14693.1|14691.1|14691.7|14689.7|14693.8|14691.8|14689.1|14687.1|131
1649239960000|2022-04-06 10:12:40|14691.2|14689.2|14691.6|14689.6|14692.1|14690.1|14691|14689|32
1649239970000|2022-04-06 10:12:50|14691.5|14689.5|14689.6|14687.6|14691.6|14689.6|14688.6|14686.6|40
1649239980000|2022-04-06 10:13:00|14689.7|14687.7|14690.1|14688.1|14690.1|14688.1|14688.7|14686.7|8
1649239990000|2022-04-06 10:13:10|14690.3|14688.3|14691.8|14689.8|14693.8|14691.8|14690.3|14688.3|33
1649240000000|2022-04-06 10:13:20|14692.3|14690.3|14693.5|14691.5|14693.7|14691.7|14691.3|14689.3|21
1649240010000|2022-04-06 10:13:30|14693.3|14691.3|14694.8|14692.8|14694.8|14692.8|14693.2|14691.2|18
1649240020000|2022-04-06 10:13:40|14695.1|14693.1|14695.6|14693.6|14696.5|14694.5|14694.6|14692.6|28
1649240030000|2022-04-06 10:13:50|14695.5|14693.5|14695.1|14693.1|14696.1|14694.1|14694.1|14692.1|15
1649240040000|2022-04-06 10:14:00|14694.6|14692.6|14693|14691|14695.5|14693.5|14692.6|14690.6|13
1649240050000|2022-04-06 10:14:10|14692.8|14690.8|14692.3|14690.3|14694.2|14692.2|14692|14690|16
1649240060000|2022-04-06 10:14:20|14692.5|14690.5|14693.1|14691.1|14693.6|14691.6|14692.1|14690.1|3
1649240070000|2022-04-06 10:14:30|14693|14691|14693.6|14691.6|14694.6|14692.6|14693|14691|7
1649240080000|2022-04-06 10:14:40|14694|14692|14692.2|14690.2|14694|14692|14692.1|14690.1|17
1649240090000|2022-04-06 10:14:50|14692.1|14690.1|14691.2|14689.2|14692.6|14690.6|14690.8|14688.8|25
1649240100000|2022-04-06 10:15:00|14691.3|14689.3|14689.1|14687.1|14692|14690|14688|14686|49
1649240110000|2022-04-06 10:15:10|14689.2|14687.2|14694.5|14692.5|14694.6|14692.6|14688.3|14686.3|65
1649240120000|2022-04-06 10:15:20|14694.6|14692.6|14692|14690|14694.6|14692.6|14690.7|14688.7|32
1649240130000|2022-04-06 10:15:30|14691.8|14689.8|14693.8|14691.8|14693.8|14691.8|14691.2|14689.2|3
1649240140000|2022-04-06 10:15:40|14694|14692|14694.7|14692.7|14695|14693|14693.5|14691.5|8
1649240150000|2022-04-06 10:15:50|14694.8|14692.8|14690.6|14688.6|14696.2|14694.2|14688.8|14686.8|50
1649240160000|2022-04-06 10:16:00|14690.1|14688.1|14687.6|14685.6|14690.7|14688.7|14687.1|14685.1|33
1649240170000|2022-04-06 10:16:10|14687.8|14685.8|14688.8|14686.8|14689|14687|14687.5|14685.5|20
1649240180000|2022-04-06 10:16:20|14689|14687|14691|14689|14691.7|14689.7|14689|14687|36
1649240190000|2022-04-06 10:16:30|14691.5|14689.5|14689.6|14687.6|14692.1|14690.1|14689.6|14687.6|6
1649240200000|2022-04-06 10:16:40|14689.7|14687.7|14687.2|14685.2|14690.2|14688.2|14686.7|14684.7|31
1649240210000|2022-04-06 10:16:50|14687.3|14685.3|14685.6|14683.6|14687.3|14685.3|14684.6|14682.6|33
1649240220000|2022-04-06 10:17:00|14685.7|14683.7|14682.8|14680.8|14686.1|14684.1|14682.5|14680.5|91
1649240230000|2022-04-06 10:17:10|14682.7|14680.7|14682|14680|14683.6|14681.6|14681.7|14679.7|59
1649240240000|2022-04-06 10:17:20|14681.8|14679.8|14676.7|14674.7|14682|14680|14675.8|14673.8|197
1649240250000|2022-04-06 10:17:30|14676.6|14674.6|14676.6|14674.6|14677.5|14675.5|14674.6|14672.6|97
1649240260000|2022-04-06 10:17:40|14676.7|14674.7|14677.3|14675.3|14677.7|14675.7|14675.2|14673.2|74
1649240270000|2022-04-06 10:17:50|14677.5|14675.5|14678.1|14676.1|14678.7|14676.7|14677.1|14675.1|26
1649240280000|2022-04-06 10:18:00|14678.3|14676.3|14682|14680|14682|14680|14678.1|14676.1|57
1649240290000|2022-04-06 10:18:10|14681.6|14679.6|14683.2|14681.2|14683.2|14681.2|14681.2|14679.2|30
1649240300000|2022-04-06 10:18:20|14683.1|14681.1|14683|14681|14683.6|14681.6|14681.8|14679.8|25
1649240310000|2022-04-06 10:18:30|14683.5|14681.5|14684.6|14682.6|14685.2|14683.2|14683.3|14681.3|16
1649240320000|2022-04-06 10:18:40|14684.7|14682.7|14679.6|14677.6|14685|14683|14677.8|14675.8|74
1649240330000|2022-04-06 10:18:50|14679.8|14677.8|14676.7|14674.7|14679.8|14677.8|14676.6|14674.6|69
1649240340000|2022-04-06 10:19:00|14676.8|14674.8|14679.6|14677.6|14679.6|14677.6|14676.6|14674.6|19
1649240350000|2022-04-06 10:19:10|14679.3|14677.3|14679.8|14677.8|14680|14678|14679.2|14677.2|31
1649240360000|2022-04-06 10:19:20|14679.7|14677.7|14677.8|14675.8|14679.8|14677.8|14676.1|14674.1|243
1649240370000|2022-04-06 10:19:30|14677.7|14675.7|14678.8|14676.8|14679.2|14677.2|14677.6|14675.6|16
1649240380000|2022-04-06 10:19:40|14679.1|14677.1|14677.1|14675.1|14680.1|14678.1|14676.6|14674.6|34
1649240390000|2022-04-06 10:19:50|14677.3|14675.3|14678.7|14676.7|14678.7|14676.7|14677.3|14675.3|16
1649240400000|2022-04-06 10:20:00|14678.8|14676.8|14676.8|14674.8|14679|14677|14676.6|14674.6|42
1649240410000|2022-04-06 10:20:10|14676.6|14674.6|14675.8|14673.8|14677.1|14675.1|14675|14673|54
1649240420000|2022-04-06 10:20:20|14675.6|14673.6|14674.1|14672.1|14676.8|14674.8|14673.8|14671.8|120
1649240430000|2022-04-06 10:20:30|14673.7|14671.7|14673.5|14671.5|14673.8|14671.8|14672.5|14670.5|55
1649240440000|2022-04-06 10:20:40|14673.6|14671.6|14673.8|14671.8|14673.8|14671.8|14672.8|14670.8|23
1649240450000|2022-04-06 10:20:50|14673.5|14671.5|14673.5|14671.5|14675.1|14673.1|14673.2|14671.2|36
1649240460000|2022-04-06 10:21:00|14673.3|14671.3|14671.6|14669.6|14673.3|14671.3|14671.2|14669.2|43
1649240470000|2022-04-06 10:21:10|14671.5|14669.5|14670.6|14668.6|14672.1|14670.1|14670.6|14668.6|39
1649240480000|2022-04-06 10:21:20|14670.7|14668.7|14671.1|14669.1|14672.5|14670.5|14670.2|14668.2|39
1649240490000|2022-04-06 10:21:30|14670.5|14668.5|14670.8|14668.8|14671|14669|14669.1|14667.1|68
1649240500000|2022-04-06 10:21:40|14670.6|14668.6|14670.7|14668.7|14671.1|14669.1|14670.1|14668.1|26
1649240510000|2022-04-06 10:21:50|14670.8|14668.8|14672.1|14670.1|14672.1|14670.1|14670.1|14668.1|28
1649240520000|2022-04-06 10:22:00|14672|14670|14676.6|14674.6|14676.8|14674.8|14671.8|14669.8|62
1649240530000|2022-04-06 10:22:10|14676.3|14674.3|14675.5|14673.5|14677.1|14675.1|14675.3|14673.3|9
1649240540000|2022-04-06 10:22:20|14675.6|14673.6|14675.6|14673.6|14675.7|14673.7|14673|14671|29
1649240550000|2022-04-06 10:22:30|14675.5|14673.5|14676.3|14674.3|14676.6|14674.6|14675|14673|29
1649240560000|2022-04-06 10:22:40|14676.5|14674.5|14675.7|14673.7|14676.7|14674.7|14675.5|14673.5|16
1649240570000|2022-04-06 10:22:50|14675.3|14673.3|14675.1|14673.1|14676|14674|14674.7|14672.7|15
1649240580000|2022-04-06 10:23:00|14675.2|14673.2|14677.5|14675.5|14677.6|14675.6|14675.1|14673.1|27
1649240590000|2022-04-06 10:23:10|14677.8|14675.8|14680|14678|14680|14678|14676.8|14674.8|39
1649240600000|2022-04-06 10:23:20|14680.3|14678.3|14680.3|14678.3|14681.6|14679.6|14679.6|14677.6|31
1649240610000|2022-04-06 10:23:30|14680.5|14678.5|14679.8|14677.8|14680.6|14678.6|14678.6|14676.6|16
1649240620000|2022-04-06 10:23:40|14679.5|14677.5|14680.7|14678.7|14680.8|14678.8|14679.5|14677.5|5
1649240630000|2022-04-06 10:23:50|14680.6|14678.6|14677.6|14675.6|14680.8|14678.8|14676.5|14674.5|40
1649240640000|2022-04-06 10:24:00|14677.7|14675.7|14678.6|14676.6|14679.1|14677.1|14676.7|14674.7|18
1649240650000|2022-04-06 10:24:10|14678.5|14676.5|14678.5|14676.5|14679.1|14677.1|14678.3|14676.3|24
1649240660000|2022-04-06 10:24:20|14678.7|14676.7|14677.5|14675.5|14679|14677|14677.2|14675.2|15
1649240670000|2022-04-06 10:24:30|14677.7|14675.7|14680.5|14678.5|14680.6|14678.6|14677.3|14675.3|25
1649240680000|2022-04-06 10:24:40|14680.6|14678.6|14681.3|14679.3|14682|14680|14680.5|14678.5|32
1649240690000|2022-04-06 10:24:50|14681.5|14679.5|14682.6|14680.6|14682.6|14680.6|14681.5|14679.5|15
1649240700000|2022-04-06 10:25:00|14682.5|14680.5|14681.2|14679.2|14682.5|14680.5|14681|14679|15
1649240710000|2022-04-06 10:25:10|14682.1|14680.1|14683.8|14681.8|14684|14682|14682|14680|54
1649240720000|2022-04-06 10:25:20|14683.7|14681.7|14683.2|14681.2|14684.1|14682.1|14683|14681|23
1649240730000|2022-04-06 10:25:30|14683.1|14681.1|14683.1|14681.1|14683.6|14681.6|14683|14681|11
1649240740000|2022-04-06 10:25:40|14683|14681|14682.6|14680.6|14683.1|14681.1|14681.8|14679.8|29
1649240750000|2022-04-06 10:25:50|14682.5|14680.5|14682.3|14680.3|14682.6|14680.6|14681.7|14679.7|10
1649240760000|2022-04-06 10:26:00|14682.5|14680.5|14679.8|14677.8|14682.5|14680.5|14679.1|14677.1|29
1649240770000|2022-04-06 10:26:10|14680.3|14678.3|14679.3|14677.3|14680.3|14678.3|14679.1|14677.1|7
1649240780000|2022-04-06 10:26:20|14679.5|14677.5|14679.8|14677.8|14680.1|14678.1|14679.3|14677.3|14
1649240790000|2022-04-06 10:26:30|14678.7|14676.7|14681.1|14679.1|14681.5|14679.5|14678.7|14676.7|26
1649240800000|2022-04-06 10:26:40|14680.5|14678.5|14681.1|14679.1|14681.7|14679.7|14680.3|14678.3|13
1649240810000|2022-04-06 10:26:50|14681.2|14679.2|14683.1|14681.1|14683.2|14681.2|14680.5|14678.5|35
1649240820000|2022-04-06 10:27:00|14682.8|14680.8|14684|14682|14684.6|14682.6|14682.6|14680.6|32
1649240830000|2022-04-06 10:27:10|14683.6|14681.6|14683.6|14681.6|14684.6|14682.6|14683.3|14681.3|34
1649240840000|2022-04-06 10:27:20|14683.8|14681.8|14683.7|14681.7|14684|14682|14682.8|14680.8|7
1649240850000|2022-04-06 10:27:30|14683.1|14681.1|14683.2|14681.2|14683.2|14681.2|14682.3|14680.3|15
1649240860000|2022-04-06 10:27:40|14683.1|14681.1|14682.2|14680.2|14683.8|14681.8|14681.8|14679.8|22
1649240870000|2022-04-06 10:27:50|14681.8|14679.8|14681.2|14679.2|14681.8|14679.8|14680.6|14678.6|10
1649240880000|2022-04-06 10:28:00|14681.3|14679.3|14680.8|14678.8|14681.3|14679.3|14680.2|14678.2|40
1649240890000|2022-04-06 10:28:10|14680.7|14678.7|14682.3|14680.3|14682.3|14680.3|14680.5|14678.5|19
1649240900000|2022-04-06 10:28:20|14682.5|14680.5|14683|14681|14684.1|14682.1|14682.5|14680.5|21
1649240910000|2022-04-06 10:28:30|14683.1|14681.1|14683.2|14681.2|14683.2|14681.2|14682.1|14680.1|9
1649240920000|2022-04-06 10:28:40|14683.1|14681.1|14680.6|14678.6|14683.1|14681.1|14680.6|14678.6|11
1649240930000|2022-04-06 10:28:50|14680.7|14678.7|14678.5|14676.5|14680.8|14678.8|14678.5|14676.5|34
1649240940000|2022-04-06 10:29:00|14678.6|14676.6|14677.1|14675.1|14678.8|14676.8|14676.6|14674.6|34
1649240950000|2022-04-06 10:29:10|14677.2|14675.2|14678.6|14676.6|14678.6|14676.6|14676.6|14674.6|27
1649240960000|2022-04-06 10:29:20|14678.8|14676.8|14681.1|14679.1|14683.6|14681.6|14678.8|14676.8|81
1649240970000|2022-04-06 10:29:30|14682.1|14680.1|14684.2|14682.2|14685.5|14683.5|14681.7|14679.7|94
1649240980000|2022-04-06 10:29:40|14684.1|14682.1|14683.8|14681.8|14684.6|14682.6|14683.2|14681.2|43
1649240990000|2022-04-06 10:29:50|14684|14682|14683.6|14681.6|14684.6|14682.6|14683.3|14681.3|22
1649241000000|2022-04-06 10:30:00|14683.5|14681.5|14680.8|14678.8|14684|14682|14680.8|14678.8|29
1649241010000|2022-04-06 10:30:10|14681.1|14679.1|14679.6|14677.6|14681.1|14679.1|14678.8|14676.8|37
1649241020000|2022-04-06 10:30:20|14679.7|14677.7|14680.8|14678.8|14680.8|14678.8|14679.3|14677.3|25
1649241030000|2022-04-06 10:30:30|14680.6|14678.6|14678.1|14676.1|14680.8|14678.8|14677.7|14675.7|27
1649241040000|2022-04-06 10:30:40|14678.3|14676.3|14675.8|14673.8|14678.3|14676.3|14675.8|14673.8|24
1649241050000|2022-04-06 10:30:50|14676|14674|14673.5|14671.5|14676.2|14674.2|14673.5|14671.5|41
1649241060000|2022-04-06 10:31:00|14673.1|14671.1|14672.2|14670.2|14673.3|14671.3|14670.5|14668.5|103
1649241070000|2022-04-06 10:31:10|14672.1|14670.1|14673|14671|14673.7|14671.7|14671.8|14669.8|25
1649241080000|2022-04-06 10:31:20|14673.1|14671.1|14675.8|14673.8|14675.8|14673.8|14672.5|14670.5|43
1649241090000|2022-04-06 10:31:30|14675.3|14673.3|14673.8|14671.8|14675.5|14673.5|14673.5|14671.5|29
1649241100000|2022-04-06 10:31:40|14674.1|14672.1|14673.8|14671.8|14674.3|14672.3|14672.8|14670.8|7
1649241110000|2022-04-06 10:31:50|14673.7|14671.7|14677.3|14675.3|14677.5|14675.5|14673.7|14671.7|25
1649241120000|2022-04-06 10:32:00|14677.5|14675.5|14677.5|14675.5|14678.8|14676.8|14675.8|14673.8|18
1649241130000|2022-04-06 10:32:10|14677.7|14675.7|14674.5|14672.5|14678.6|14676.6|14674|14672|118
1649241140000|2022-04-06 10:32:20|14674.6|14672.6|14674|14672|14675.3|14673.3|14674|14672|39
1649241150000|2022-04-06 10:32:30|14674.2|14672.2|14675.3|14673.3|14675.6|14673.6|14674.1|14672.1|15
1649241160000|2022-04-06 10:32:40|14675.2|14673.2|14676.6|14674.6|14676.8|14674.8|14674.8|14672.8|19
1649241170000|2022-04-06 10:32:50|14676.7|14674.7|14676.1|14674.1|14676.8|14674.8|14675.5|14673.5|4
1649241180000|2022-04-06 10:33:00|14676|14674|14675.5|14673.5|14677.8|14675.8|14675.1|14673.1|22
1649241190000|2022-04-06 10:33:10|14675.3|14673.3|14673.6|14671.6|14675.3|14673.3|14673.5|14671.5|15
1649241200000|2022-04-06 10:33:20|14674.2|14672.2|14674.3|14672.3|14674.5|14672.5|14674|14672|5
1649241210000|2022-04-06 10:33:30|14674.2|14672.2|14672.5|14670.5|14674.2|14672.2|14672.1|14670.1|14
1649241220000|2022-04-06 10:33:40|14672.6|14670.6|14672.2|14670.2|14672.6|14670.6|14671.5|14669.5|24
1649241230000|2022-04-06 10:33:50|14672.8|14670.8|14672.5|14670.5|14672.8|14670.8|14672.3|14670.3|10
1649241240000|2022-04-06 10:34:00|14672.3|14670.3|14672.1|14670.1|14672.7|14670.7|14671.6|14669.6|17
1649241250000|2022-04-06 10:34:10|14672.2|14670.2|14671.6|14669.6|14673.6|14671.6|14671.3|14669.3|26
1649241260000|2022-04-06 10:34:20|14671.8|14669.8|14673.8|14671.8|14674.3|14672.3|14671.5|14669.5|15
1649241270000|2022-04-06 10:34:30|14674|14672|14674.1|14672.1|14675.2|14673.2|14673.8|14671.8|10
1649241280000|2022-04-06 10:34:40|14674|14672|14673.7|14671.7|14674.2|14672.2|14672.7|14670.7|6
1649241290000|2022-04-06 10:34:50|14673.8|14671.8|14674.3|14672.3|14674.3|14672.3|14672.6|14670.6|12
1649241300000|2022-04-06 10:35:00|14674.1|14672.1|14674.3|14672.3|14674.7|14672.7|14674|14672|13
1649241310000|2022-04-06 10:35:10|14674.6|14672.6|14674.6|14672.6|14674.7|14672.7|14673.8|14671.8|4
1649241320000|2022-04-06 10:35:20|14674.3|14672.3|14674.1|14672.1|14675.5|14673.5|14673.6|14671.6|25
1649241330000|2022-04-06 10:35:30|14674.2|14672.2|14674|14672|14674.6|14672.6|14673.1|14671.1|15
1649241340000|2022-04-06 10:35:40|14673.8|14671.8|14673|14671|14673.8|14671.8|14672.2|14670.2|21
1649241350000|2022-04-06 10:35:50|14672.8|14670.8|14669.8|14667.8|14673.7|14671.7|14669.8|14667.8|108
1649241360000|2022-04-06 10:36:00|14669.7|14667.7|14667.7|14665.7|14669.8|14667.8|14665.3|14663.3|172
1649241370000|2022-04-06 10:36:10|14667.8|14665.8|14673.1|14671.1|14674.1|14672.1|14667.8|14665.8|60
1649241380000|2022-04-06 10:36:20|14673|14671|14673|14671|14674.8|14672.8|14672.8|14670.8|40
1649241390000|2022-04-06 10:36:30|14673.1|14671.1|14673.1|14671.1|14674|14672|14672|14670|27
1649241400000|2022-04-06 10:36:40|14673.2|14671.2|14674.5|14672.5|14675.1|14673.1|14672.1|14670.1|38
1649241410000|2022-04-06 10:36:50|14674.6|14672.6|14674.3|14672.3|14675.1|14673.1|14673.8|14671.8|12
1649241420000|2022-04-06 10:37:00|14674.2|14672.2|14672.3|14670.3|14674.2|14672.2|14672.3|14670.3|11
1649241430000|2022-04-06 10:37:10|14672.1|14670.1|14671|14669|14672.2|14670.2|14670.3|14668.3|15
1649241440000|2022-04-06 10:37:20|14671.2|14669.2|14670.5|14668.5|14671.5|14669.5|14670|14668|22
1649241450000|2022-04-06 10:37:30|14671|14669|14669.5|14667.5|14671|14669|14669.1|14667.1|9
1649241460000|2022-04-06 10:37:40|14669.3|14667.3|14668.5|14666.5|14669.8|14667.8|14668.2|14666.2|18
1649241470000|2022-04-06 10:37:50|14669.2|14667.2|14667.8|14665.8|14669.3|14667.3|14667.8|14665.8|30
1649241480000|2022-04-06 10:38:00|14668|14666|14667.1|14665.1|14668.3|14666.3|14666.3|14664.3|64
1649241490000|2022-04-06 10:38:10|14667|14665|14665.1|14663.1|14667|14665|14665|14663|39
1649241500000|2022-04-06 10:38:20|14665.2|14663.2|14667.7|14665.7|14667.7|14665.7|14664.1|14662.1|78
1649241510000|2022-04-06 10:38:30|14667.5|14665.5|14667|14665|14668.1|14666.1|14666.7|14664.7|17
1649241520000|2022-04-06 10:38:40|14666.7|14664.7|14666.1|14664.1|14667.1|14665.1|14665|14663|31
1649241530000|2022-04-06 10:38:50|14666|14664|14667.1|14665.1|14667.6|14665.6|14665.2|14663.2|9
1649241540000|2022-04-06 10:39:00|14667.2|14665.2|14667.1|14665.1|14669|14667|14667.1|14665.1|31
1649241550000|2022-04-06 10:39:10|14667|14665|14667.1|14665.1|14667.7|14665.7|14666.8|14664.8|5
1649241560000|2022-04-06 10:39:20|14667.3|14665.3|14667.5|14665.5|14667.8|14665.8|14667|14665|10
1649241570000|2022-04-06 10:39:30|14667.3|14665.3|14667|14665|14669.3|14667.3|14667|14665|16
1649241580000|2022-04-06 10:39:40|14667.1|14665.1|14667.7|14665.7|14668|14666|14667.1|14665.1|22
1649241590000|2022-04-06 10:39:50|14667.3|14665.3|14665.3|14663.3|14667.8|14665.8|14665.2|14663.2|20
1649241600000|2022-04-06 10:40:00|14665.5|14663.5|14664|14662|14665.8|14663.8|14663.6|14661.6|25
1649241610000|2022-04-06 10:40:10|14663.7|14661.7|14666.5|14664.5|14666.5|14664.5|14662.8|14660.8|86
1649241620000|2022-04-06 10:40:20|14666.3|14664.3|14666|14664|14667.1|14665.1|14665.1|14663.1|39
1649241630000|2022-04-06 10:40:30|14665.8|14663.8|14660.7|14658.7|14665.8|14663.8|14660.3|14658.3|97
1649241640000|2022-04-06 10:40:40|14660.6|14658.6|14659.5|14657.5|14662.2|14660.2|14659.5|14657.5|91
1649241650000|2022-04-06 10:40:50|14659.6|14657.6|14659.6|14657.6|14659.8|14657.8|14659|14657|33
1649241660000|2022-04-06 10:41:00|14659.3|14657.3|14662.3|14660.3|14662.3|14660.3|14659.1|14657.1|52
1649241670000|2022-04-06 10:41:10|14662.1|14660.1|14665.8|14663.8|14666.6|14664.6|14662|14660|62
1649241680000|2022-04-06 10:41:20|14666.2|14664.2|14666.3|14664.3|14667.3|14665.3|14664.5|14662.5|48
1649241690000|2022-04-06 10:41:30|14666.2|14664.2|14666.6|14664.6|14666.7|14664.7|14665.2|14663.2|17
1649241700000|2022-04-06 10:41:40|14666.5|14664.5|14665.3|14663.3|14666.7|14664.7|14664.7|14662.7|19
1649241710000|2022-04-06 10:41:50|14665.6|14663.6|14666.6|14664.6|14666.8|14664.8|14664.3|14662.3|15
1649241720000|2022-04-06 10:42:00|14666.8|14664.8|14666.6|14664.6|14667.7|14665.7|14666.1|14664.1|21
1649241730000|2022-04-06 10:42:10|14666.8|14664.8|14668.3|14666.3|14668.6|14666.6|14666.6|14664.6|36
1649241740000|2022-04-06 10:42:20|14668.2|14666.2|14667.3|14665.3|14668.3|14666.3|14666.8|14664.8|11
1649241750000|2022-04-06 10:42:30|14667.5|14665.5|14666.8|14664.8|14667.8|14665.8|14666.8|14664.8|26
1649241760000|2022-04-06 10:42:40|14667|14665|14667.6|14665.6|14668|14666|14666|14664|51
1649241770000|2022-04-06 10:42:50|14668|14666|14668.7|14666.7|14669.6|14667.6|14667.8|14665.8|17
1649241780000|2022-04-06 10:43:00|14668.6|14666.6|14669.3|14667.3|14670.5|14668.5|14667.3|14665.3|46
1649241790000|2022-04-06 10:43:10|14669.6|14667.6|14669.5|14667.5|14670.3|14668.3|14669.1|14667.1|20
1649241800000|2022-04-06 10:43:20|14669.6|14667.6|14668.5|14666.5|14669.8|14667.8|14667.6|14665.6|63
1649241810000|2022-04-06 10:43:30|14668.3|14666.3|14668.8|14666.8|14668.8|14666.8|14667.6|14665.6|27
1649241820000|2022-04-06 10:43:40|14668.7|14666.7|14668.7|14666.7|14669.1|14667.1|14667.8|14665.8|2
1649241830000|2022-04-06 10:43:50|14668.8|14666.8|14668.6|14666.6|14669|14667|14668.2|14666.2|5
1649241840000|2022-04-06 10:44:00|14668.7|14666.7|14667.5|14665.5|14668.7|14666.7|14667.5|14665.5|13
1649241850000|2022-04-06 10:44:10|14666.8|14664.8|14666.5|14664.5|14667.2|14665.2|14666|14664|14
1649241860000|2022-04-06 10:44:20|14666.3|14664.3|14665.6|14663.6|14666.3|14664.3|14665.3|14663.3|21
1649241870000|2022-04-06 10:44:30|14665.3|14663.3|14666.2|14664.2|14666.6|14664.6|14665.3|14663.3|6
1649241880000|2022-04-06 10:44:40|14666.1|14664.1|14666.2|14664.2|14666.6|14664.6|14665.7|14663.7|9
1649241890000|2022-04-06 10:44:50|14666.1|14664.1|14666.1|14664.1|14666.6|14664.6|14664.8|14662.8|32
1649241900000|2022-04-06 10:45:00|14666.2|14664.2|14665.1|14663.1|14666.2|14664.2|14665|14663|11
1649241910000|2022-04-06 10:45:10|14665.3|14663.3|14667.1|14665.1|14667.1|14665.1|14664.8|14662.8|23
1649241920000|2022-04-06 10:45:20|14667.2|14665.2|14668.2|14666.2|14669.3|14667.3|14667.1|14665.1|25
1649241930000|2022-04-06 10:45:30|14668.3|14666.3|14666.5|14664.5|14668.6|14666.6|14666.1|14664.1|23
1649241940000|2022-04-06 10:45:40|14666.3|14664.3|14666.7|14664.7|14666.7|14664.7|14665.7|14663.7|20
1649241950000|2022-04-06 10:45:50|14666.8|14664.8|14667.1|14665.1|14667.6|14665.6|14666.5|14664.5|24
1649241960000|2022-04-06 10:46:00|14667.2|14665.2|14667.3|14665.3|14667.3|14665.3|14666.3|14664.3|3
1649241970000|2022-04-06 10:46:10|14667.2|14665.2|14668.1|14666.1|14668.1|14666.1|14666.8|14664.8|22
1649241980000|2022-04-06 10:46:20|14668.2|14666.2|14667.1|14665.1|14668.6|14666.6|14667|14665|8
1649241990000|2022-04-06 10:46:30|14667.2|14665.2|14663.1|14661.1|14667.5|14665.5|14663|14661|57
1649242000000|2022-04-06 10:46:40|14663.2|14661.2|14664|14662|14664.5|14662.5|14662.7|14660.7|17
1649242010000|2022-04-06 10:46:50|14663.8|14661.8|14663.2|14661.2|14664.1|14662.1|14663|14661|2
1649242020000|2022-04-06 10:47:00|14663.3|14661.3|14663|14661|14663.5|14661.5|14662.3|14660.3|22
1649242030000|2022-04-06 10:47:10|14663.6|14661.6|14666.7|14664.7|14667.3|14665.3|14663.5|14661.5|36
1649242040000|2022-04-06 10:47:20|14666.3|14664.3|14667.6|14665.6|14667.6|14665.6|14666.2|14664.2|20
1649242050000|2022-04-06 10:47:30|14667.7|14665.7|14668.5|14666.5|14668.5|14666.5|14667.2|14665.2|52
1649242060000|2022-04-06 10:47:40|14668.3|14666.3|14668.6|14666.6|14669.2|14667.2|14668.3|14666.3|45
1649242070000|2022-04-06 10:47:50|14669|14667|14670.1|14668.1|14670.8|14668.8|14669|14667|59
1649242080000|2022-04-06 10:48:00|14669.8|14667.8|14669.7|14667.7|14670.1|14668.1|14667.5|14665.5|29
1649242090000|2022-04-06 10:48:10|14670|14668|14669.5|14667.5|14670.5|14668.5|14668.5|14666.5|31
1649242100000|2022-04-06 10:48:20|14669.1|14667.1|14668.5|14666.5|14669.2|14667.2|14668.5|14666.5|22
1649242110000|2022-04-06 10:48:30|14668.6|14666.6|14669.7|14667.7|14671|14669|14668|14666|44
1649242120000|2022-04-06 10:48:40|14669.6|14667.6|14666.3|14664.3|14669.6|14667.6|14666.1|14664.1|60
1649242130000|2022-04-06 10:48:50|14666.2|14664.2|14666.1|14664.1|14666.6|14664.6|14664.8|14662.8|14
1649242140000|2022-04-06 10:49:00|14666|14664|14666.8|14664.8|14668|14666|14666|14664|29
1649242150000|2022-04-06 10:49:10|14666.7|14664.7|14666.1|14664.1|14666.7|14664.7|14665.5|14663.5|18
1649242160000|2022-04-06 10:49:20|14666|14664|14664.1|14662.1|14666.1|14664.1|14663.7|14661.7|47
1649242170000|2022-04-06 10:49:30|14664|14662|14664.7|14662.7|14664.8|14662.8|14663.7|14661.7|4
1649242180000|2022-04-06 10:49:40|14665.1|14663.1|14663.8|14661.8|14665.5|14663.5|14663.7|14661.7|8
1649242190000|2022-04-06 10:49:50|14663.6|14661.6|14663.8|14661.8|14665|14663|14663.1|14661.1|26
1649242200000|2022-04-06 10:50:00|14664.1|14662.1|14663.8|14661.8|14664.1|14662.1|14662.1|14660.1|34
1649242210000|2022-04-06 10:50:10|14664|14662|14661.8|14659.8|14664.2|14662.2|14661.1|14659.1|24
1649242220000|2022-04-06 10:50:20|14661.7|14659.7|14661.6|14659.6|14662.3|14660.3|14661.1|14659.1|16
1649242230000|2022-04-06 10:50:30|14661.5|14659.5|14663|14661|14663.6|14661.6|14661.2|14659.2|16
1649242240000|2022-04-06 10:50:40|14662.8|14660.8|14662|14660|14662.8|14660.8|14661.6|14659.6|19
1649242250000|2022-04-06 10:50:50|14661.8|14659.8|14662.1|14660.1|14662.5|14660.5|14661.6|14659.6|14
1649242260000|2022-04-06 10:51:00|14662|14660|14666.2|14664.2|14666.7|14664.7|14662|14660|38
1649242270000|2022-04-06 10:51:10|14665.7|14663.7|14664.8|14662.8|14666.6|14664.6|14664.8|14662.8|50
1649242280000|2022-04-06 10:51:20|14665.2|14663.2|14665.5|14663.5|14665.5|14663.5|14663.6|14661.6|18
1649242290000|2022-04-06 10:51:30|14665.8|14663.8|14664.6|14662.6|14666|14664|14664.5|14662.5|8
1649242300000|2022-04-06 10:51:40|14664.7|14662.7|14663.3|14661.3|14665|14663|14662.5|14660.5|32
1649242310000|2022-04-06 10:51:50|14663.2|14661.2|14663.3|14661.3|14666.1|14664.1|14663.1|14661.1|39
1649242320000|2022-04-06 10:52:00|14663.2|14661.2|14664.5|14662.5|14664.5|14662.5|14663.2|14661.2|16
1649242330000|2022-04-06 10:52:10|14664.6|14662.6|14665.5|14663.5|14666.6|14664.6|14664.6|14662.6|11
1649242340000|2022-04-06 10:52:20|14665.6|14663.6|14666|14664|14666.5|14664.5|14665.5|14663.5|15
1649242350000|2022-04-06 10:52:30|14665.6|14663.6|14665.1|14663.1|14665.7|14663.7|14663.3|14661.3|42
1649242360000|2022-04-06 10:52:40|14665.2|14663.2|14665.5|14663.5|14667|14665|14665.1|14663.1|33
1649242370000|2022-04-06 10:52:50|14665.3|14663.3|14665.2|14663.2|14666.5|14664.5|14665.1|14663.1|11
1649242380000|2022-04-06 10:53:00|14665.6|14663.6|14664.5|14662.5|14665.8|14663.8|14664.5|14662.5|18
1649242390000|2022-04-06 10:53:10|14663.3|14661.3|14663.6|14661.6|14663.7|14661.7|14662.8|14660.8|23
1649242400000|2022-04-06 10:53:20|14663.3|14661.3|14661|14659|14663.3|14661.3|14660.7|14658.7|47
1649242410000|2022-04-06 10:53:30|14660.8|14658.8|14656.2|14654.2|14660.8|14658.8|14655.8|14653.8|175
1649242420000|2022-04-06 10:53:40|14656.3|14654.3|14655.8|14653.8|14656.3|14654.3|14653.7|14651.7|83
1649242430000|2022-04-06 10:53:50|14656|14654|14656.5|14654.5|14657.1|14655.1|14655.2|14653.2|24
1649242440000|2022-04-06 10:54:00|14656.8|14654.8|14660.5|14658.5|14660.7|14658.7|14656.2|14654.2|73
1649242450000|2022-04-06 10:54:10|14660.7|14658.7|14660.7|14658.7|14661.5|14659.5|14660.1|14658.1|34
1649242460000|2022-04-06 10:54:20|14660.8|14658.8|14660.6|14658.6|14661|14659|14660.1|14658.1|18
1649242470000|2022-04-06 10:54:30|14660.7|14658.7|14663.2|14661.2|14664.1|14662.1|14660.7|14658.7|98
1649242480000|2022-04-06 10:54:40|14663.3|14661.3|14664.5|14662.5|14664.5|14662.5|14663.2|14661.2|58
1649242490000|2022-04-06 10:54:50|14664.2|14662.2|14662.1|14660.1|14664.6|14662.6|14662.1|14660.1|39
1649242500000|2022-04-06 10:55:00|14661.5|14659.5|14659.8|14657.8|14662.3|14660.3|14659.3|14657.3|17
1649242510000|2022-04-06 10:55:10|14660|14658|14659.8|14657.8|14660.1|14658.1|14659.3|14657.3|11
1649242520000|2022-04-06 10:55:20|14659.7|14657.7|14658.8|14656.8|14659.7|14657.7|14658.6|14656.6|24
1649242530000|2022-04-06 10:55:30|14658.7|14656.7|14659.3|14657.3|14659.6|14657.6|14658.6|14656.6|14
1649242540000|2022-04-06 10:55:40|14659.2|14657.2|14658.8|14656.8|14659.6|14657.6|14658.3|14656.3|59
1649242550000|2022-04-06 10:55:50|14658.7|14656.7|14658.1|14656.1|14659.3|14657.3|14657.7|14655.7|20
1649242560000|2022-04-06 10:56:00|14658.3|14656.3|14659.8|14657.8|14659.8|14657.8|14658|14656|30
1649242570000|2022-04-06 10:56:10|14659.7|14657.7|14659.8|14657.8|14660.3|14658.3|14658.7|14656.7|25
1649242580000|2022-04-06 10:56:20|14660.1|14658.1|14660.5|14658.5|14661.3|14659.3|14659.8|14657.8|19
1649242590000|2022-04-06 10:56:30|14660.3|14658.3|14660.5|14658.5|14661.1|14659.1|14660.1|14658.1|5
1649242600000|2022-04-06 10:56:40|14660.6|14658.6|14662.6|14660.6|14663|14661|14660.6|14658.6|42
1649242610000|2022-04-06 10:56:50|14662.8|14660.8|14661.7|14659.7|14663.3|14661.3|14661.5|14659.5|37
1649242620000|2022-04-06 10:57:00|14661.8|14659.8|14662.1|14660.1|14662.5|14660.5|14661.8|14659.8|8
1649242630000|2022-04-06 10:57:10|14662|14660|14659.1|14657.1|14662.2|14660.2|14659|14657|23
1649242640000|2022-04-06 10:57:20|14659.3|14657.3|14659.1|14657.1|14659.7|14657.7|14659.1|14657.1|4
1649242650000|2022-04-06 10:57:30|14659.2|14657.2|14663.3|14661.3|14663.3|14661.3|14659.1|14657.1|37
1649242660000|2022-04-06 10:57:40|14663.2|14661.2|14663.8|14661.8|14664|14662|14662.8|14660.8|10
1649242670000|2022-04-06 10:57:50|14663.7|14661.7|14663.8|14661.8|14664|14662|14663.1|14661.1|18
1649242680000|2022-04-06 10:58:00|14664|14662|14663.3|14661.3|14664.1|14662.1|14662.1|14660.1|29
1649242690000|2022-04-06 10:58:10|14664.2|14662.2|14664.6|14662.6|14664.7|14662.7|14663.8|14661.8|25
1649242700000|2022-04-06 10:58:20|14664.1|14662.1|14660.1|14658.1|14664.3|14662.3|14660.1|14658.1|28
1649242710000|2022-04-06 10:58:30|14660.2|14658.2|14661.6|14659.6|14661.7|14659.7|14659.6|14657.6|23
1649242720000|2022-04-06 10:58:40|14662.6|14660.6|14661.5|14659.5|14662.7|14660.7|14659.8|14657.8|26
1649242730000|2022-04-06 10:58:50|14661.1|14659.1|14662.8|14660.8|14663|14661|14661.1|14659.1|24
1649242740000|2022-04-06 10:59:00|14662.7|14660.7|14663.5|14661.5|14663.5|14661.5|14661.8|14659.8|5
1649242750000|2022-04-06 10:59:10|14663.6|14661.6|14660.7|14658.7|14663.6|14661.6|14660.6|14658.6|15
1649242760000|2022-04-06 10:59:20|14660.8|14658.8|14660.6|14658.6|14662.3|14660.3|14660.6|14658.6|23
1649242770000|2022-04-06 10:59:30|14660.2|14658.2|14657.8|14655.8|14660.2|14658.2|14657.2|14655.2|52
1649242780000|2022-04-06 10:59:40|14658|14656|14657.3|14655.3|14658.1|14656.1|14657.2|14655.2|21
1649242790000|2022-04-06 10:59:50|14657.2|14655.2|14657.5|14655.5|14658.7|14656.7|14657.1|14655.1|20
1649242800000|2022-04-06 11:00:00|14657.6|14655.6|14662|14660|14662|14660|14657.5|14655.5|69
1649242810000|2022-04-06 11:00:10|14661.8|14659.8|14660.1|14658.1|14662.5|14660.5|14660.1|14658.1|44
1649242820000|2022-04-06 11:00:20|14660.3|14658.3|14659.8|14657.8|14660.8|14658.8|14658.8|14656.8|40
1649242830000|2022-04-06 11:00:30|14660|14658|14661.5|14659.5|14661.6|14659.6|14658.5|14656.5|65
1649242840000|2022-04-06 11:00:40|14661.3|14659.3|14661.5|14659.5|14661.5|14659.5|14660.3|14658.3|13
1649242850000|2022-04-06 11:00:50|14660.6|14658.6|14659.5|14657.5|14660.8|14658.8|14659.1|14657.1|26
1649242860000|2022-04-06 11:01:00|14659.3|14657.3|14659.1|14657.1|14660.3|14658.3|14657.8|14655.8|48
1649242870000|2022-04-06 11:01:10|14659|14657|14660|14658|14660.8|14658.8|14658.3|14656.3|22
1649242880000|2022-04-06 11:01:20|14659.8|14657.8|14659.5|14657.5|14660.1|14658.1|14659.3|14657.3|8
1649242890000|2022-04-06 11:01:30|14659.3|14657.3|14659.8|14657.8|14661|14659|14658.8|14656.8|34
1649242900000|2022-04-06 11:01:40|14660|14658|14660.3|14658.3|14660.5|14658.5|14659.8|14657.8|4
1649242910000|2022-04-06 11:01:50|14660.2|14658.2|14660.1|14658.1|14660.2|14658.2|14659.6|14657.6|5
1649242920000|2022-04-06 11:02:00|14659.8|14657.8|14661.6|14659.6|14661.6|14659.6|14659.3|14657.3|39
1649242930000|2022-04-06 11:02:10|14661.5|14659.5|14663.6|14661.6|14663.7|14661.7|14661.3|14659.3|37
1649242940000|2022-04-06 11:02:20|14663.7|14661.7|14661.3|14659.3|14665.1|14663.1|14661.3|14659.3|56
1649242950000|2022-04-06 11:02:30|14660.6|14658.6|14660.6|14658.6|14660.6|14658.6|14659|14657|51
1649242960000|2022-04-06 11:02:40|14661.6|14659.6|14662.5|14660.5|14663.2|14661.2|14661.6|14659.6|44
1649242970000|2022-04-06 11:02:50|14662.3|14660.3|14663.1|14661.1|14664.3|14662.3|14662.3|14660.3|25
1649242980000|2022-04-06 11:03:00|14663.2|14661.2|14663.3|14661.3|14663.3|14661.3|14662.7|14660.7|19
1649242990000|2022-04-06 11:03:10|14663.6|14661.6|14663.3|14661.3|14663.7|14661.7|14663|14661|20
1649243000000|2022-04-06 11:03:20|14663.5|14661.5|14663.1|14661.1|14663.5|14661.5|14662.6|14660.6|14
1649243010000|2022-04-06 11:03:30|14663|14661|14663.6|14661.6|14663.6|14661.6|14661.8|14659.8|32
1649243020000|2022-04-06 11:03:40|14663|14661|14663.1|14661.1|14663.6|14661.6|14662.7|14660.7|23
1649243030000|2022-04-06 11:03:50|14663|14661|14662.6|14660.6|14663.8|14661.8|14662.1|14660.1|15
1649243040000|2022-04-06 11:04:00|14662.5|14660.5|14663.3|14661.3|14663.3|14661.3|14661.8|14659.8|28
1649243050000|2022-04-06 11:04:10|14663.6|14661.6|14663.6|14661.6|14664.1|14662.1|14663.3|14661.3|19
1649243060000|2022-04-06 11:04:20|14663.8|14661.8|14662.8|14660.8|14665.1|14663.1|14662.8|14660.8|18
1649243070000|2022-04-06 11:04:30|14662.7|14660.7|14663.8|14661.8|14663.8|14661.8|14662|14660|22
1649243080000|2022-04-06 11:04:40|14664|14662|14664.2|14662.2|14664.5|14662.5|14662.1|14660.1|14
1649243090000|2022-04-06 11:04:50|14664.1|14662.1|14660.7|14658.7|14664.1|14662.1|14660|14658|33
1649243100000|2022-04-06 11:05:00|14661.2|14659.2|14661.6|14659.6|14663|14661|14661.1|14659.1|18
1649243110000|2022-04-06 11:05:10|14661.7|14659.7|14658.6|14656.6|14661.7|14659.7|14658.6|14656.6|47
1649243120000|2022-04-06 11:05:20|14657.6|14655.6|14655.8|14653.8|14657.6|14655.6|14655.1|14653.1|98
1649243130000|2022-04-06 11:05:30|14656|14654|14657.1|14655.1|14657.1|14655.1|14655.6|14653.6|23
1649243140000|2022-04-06 11:05:40|14657.2|14655.2|14656.6|14654.6|14657.6|14655.6|14656.1|14654.1|14
1649243150000|2022-04-06 11:05:50|14656.5|14654.5|14651.5|14649.5|14656.5|14654.5|14651.1|14649.1|156
1649243160000|2022-04-06 11:06:00|14651.7|14649.7|14649.7|14647.7|14652.3|14650.3|14649.2|14647.2|76
1649243170000|2022-04-06 11:06:10|14649.6|14647.6|14650.6|14648.6|14650.8|14648.8|14649|14647|67
1649243180000|2022-04-06 11:06:20|14650.8|14648.8|14651.7|14649.7|14652.8|14650.8|14650.8|14648.8|27
1649243190000|2022-04-06 11:06:30|14651.8|14649.8|14651.3|14649.3|14652.3|14650.3|14650.2|14648.2|33
1649243200000|2022-04-06 11:06:40|14651.2|14649.2|14649.8|14647.8|14651.3|14649.3|14649.6|14647.6|62
1649243210000|2022-04-06 11:06:50|14650|14648|14648.1|14646.1|14650|14648|14647.5|14645.5|202
1649243220000|2022-04-06 11:07:00|14648.2|14646.2|14648.3|14646.3|14649.6|14647.6|14646.3|14644.3|102
1649243230000|2022-04-06 11:07:10|14648.5|14646.5|14651.7|14649.7|14652.8|14650.8|14648.3|14646.3|71
1649243240000|2022-04-06 11:07:20|14652.1|14650.1|14648.5|14646.5|14652.1|14650.1|14648.3|14646.3|53
1649243250000|2022-04-06 11:07:30|14648.6|14646.6|14649.3|14647.3|14649.6|14647.6|14648.3|14646.3|13
1649243260000|2022-04-06 11:07:40|14649.5|14647.5|14650.6|14648.6|14651.8|14649.8|14649.3|14647.3|67
1649243270000|2022-04-06 11:07:50|14650.5|14648.5|14651.1|14649.1|14651.2|14649.2|14649.8|14647.8|10
1649243280000|2022-04-06 11:08:00|14651|14649|14651.3|14649.3|14652.8|14650.8|14650.3|14648.3|45
1649243290000|2022-04-06 11:08:10|14651.6|14649.6|14652.6|14650.6|14653.1|14651.1|14651.3|14649.3|11
1649243300000|2022-04-06 11:08:20|14652.3|14650.3|14651.8|14649.8|14652.5|14650.5|14650.7|14648.7|18
1649243310000|2022-04-06 11:08:30|14652|14650|14650.1|14648.1|14652|14650|14649.8|14647.8|22
1649243320000|2022-04-06 11:08:40|14650.2|14648.2|14648.5|14646.5|14650.5|14648.5|14648.3|14646.3|36
1649243330000|2022-04-06 11:08:50|14648.6|14646.6|14647.1|14645.1|14648.6|14646.6|14646.8|14644.8|38
1649243340000|2022-04-06 11:09:00|14647|14645|14647.5|14645.5|14648.1|14646.1|14646.8|14644.8|31
1649243350000|2022-04-06 11:09:10|14646.8|14644.8|14646.1|14644.1|14647.6|14645.6|14645.5|14643.5|29
1649243360000|2022-04-06 11:09:20|14645.7|14643.7|14639.5|14637.5|14645.8|14643.8|14639.3|14637.3|266
1649243370000|2022-04-06 11:09:30|14639.3|14637.3|14637.8|14635.8|14639.5|14637.5|14637.1|14635.1|226
1649243380000|2022-04-06 11:09:40|14638|14636|14641.2|14639.2|14641.2|14639.2|14638|14636|97
1649243390000|2022-04-06 11:09:50|14641.1|14639.1|14641.8|14639.8|14641.8|14639.8|14641|14639|31
1649243400000|2022-04-06 11:10:00|14641.7|14639.7|14639.3|14637.3|14641.8|14639.8|14638|14636|85
1649243410000|2022-04-06 11:10:10|14639.2|14637.2|14638.3|14636.3|14639.2|14637.2|14637.7|14635.7|57
1649243420000|2022-04-06 11:10:20|14638.5|14636.5|14639.7|14637.7|14640.5|14638.5|14638.5|14636.5|58
1649243430000|2022-04-06 11:10:30|14639.8|14637.8|14641.7|14639.7|14642|14640|14639.8|14637.8|37
1649243440000|2022-04-06 11:10:40|14641.6|14639.6|14639.2|14637.2|14642|14640|14638.8|14636.8|36
1649243450000|2022-04-06 11:10:50|14639.1|14637.1|14632.8|14630.8|14639.1|14637.1|14632.8|14630.8|327
1649243460000|2022-04-06 11:11:00|14632.7|14630.7|14634.1|14632.1|14635.5|14633.5|14631.8|14629.8|169
1649243470000|2022-04-06 11:11:10|14633.7|14631.7|14633.2|14631.2|14634.2|14632.2|14632.6|14630.6|107
1649243480000|2022-04-06 11:11:20|14633.3|14631.3|14634.1|14632.1|14636.6|14634.6|14632.8|14630.8|87
1649243490000|2022-04-06 11:11:30|14634.3|14632.3|14637.8|14635.8|14638.2|14636.2|14633.8|14631.8|81
1649243500000|2022-04-06 11:11:40|14638.1|14636.1|14635.7|14633.7|14638.8|14636.8|14635.3|14633.3|94
1649243510000|2022-04-06 11:11:50|14635.8|14633.8|14640|14638|14640|14638|14635.6|14633.6|33
1649243520000|2022-04-06 11:12:00|14640.1|14638.1|14637.5|14635.5|14640.3|14638.3|14637.1|14635.1|83
1649243530000|2022-04-06 11:12:10|14637.3|14635.3|14636.3|14634.3|14637.3|14635.3|14633.1|14631.1|92
1649243540000|2022-04-06 11:12:20|14636.5|14634.5|14638.1|14636.1|14638.2|14636.2|14636.3|14634.3|51
1649243550000|2022-04-06 11:12:30|14638|14636|14636.6|14634.6|14639.3|14637.3|14635.3|14633.3|32
1649243560000|2022-04-06 11:12:40|14636.7|14634.7|14639.5|14637.5|14639.5|14637.5|14636.6|14634.6|21
1649243570000|2022-04-06 11:12:50|14639.2|14637.2|14638.5|14636.5|14639.7|14637.7|14638.3|14636.3|38
1649243580000|2022-04-06 11:13:00|14637.8|14635.8|14636.1|14634.1|14638.3|14636.3|14635.7|14633.7|32
1649243590000|2022-04-06 11:13:10|14636|14634|14634.1|14632.1|14636.2|14634.2|14633.8|14631.8|24
1649243600000|2022-04-06 11:13:20|14634.6|14632.6|14633.5|14631.5|14634.6|14632.6|14632.5|14630.5|52
1649243610000|2022-04-06 11:13:30|14633.3|14631.3|14634.7|14632.7|14635.1|14633.1|14630.5|14628.5|105
1649243620000|2022-04-06 11:13:40|14634.6|14632.6|14633.6|14631.6|14634.8|14632.8|14631.8|14629.8|61
1649243630000|2022-04-06 11:13:50|14633.3|14631.3|14620.7|14618.7|14633.6|14631.6|14620.7|14618.7|411
1649243640000|2022-04-06 11:14:00|14620.8|14618.8|14624.6|14622.6|14626.7|14624.7|14620.8|14618.8|91
1649243650000|2022-04-06 11:14:10|14624.5|14622.5|14623.6|14621.6|14624.6|14622.6|14622.8|14620.8|48
1649243660000|2022-04-06 11:14:20|14623.3|14621.3|14619.8|14617.8|14623.8|14621.8|14619.8|14617.8|56
1649243670000|2022-04-06 11:14:30|14620|14618|14616.5|14614.5|14620.8|14618.8|14616|14614|230
1649243680000|2022-04-06 11:14:40|14616.3|14614.3|14618.2|14616.2|14618.6|14616.6|14615.6|14613.6|105
1649243690000|2022-04-06 11:14:50|14618.6|14616.6|14621.6|14619.6|14621.6|14619.6|14618.5|14616.5|53
1649243700000|2022-04-06 11:15:00|14620.8|14618.8|14621.8|14619.8|14623.6|14621.6|14620.5|14618.5|162
1649243710000|2022-04-06 11:15:10|14621.6|14619.6|14623.3|14621.3|14623.6|14621.6|14620.8|14618.8|107
1649243720000|2022-04-06 11:15:20|14623.8|14621.8|14622.7|14620.7|14624.5|14622.5|14622.2|14620.2|37
1649243730000|2022-04-06 11:15:30|14622.8|14620.8|14621.8|14619.8|14622.8|14620.8|14620.6|14618.6|31
1649243740000|2022-04-06 11:15:40|14622|14620|14623.3|14621.3|14623.8|14621.8|14621.8|14619.8|30
1649243750000|2022-04-06 11:15:50|14623.5|14621.5|14623|14621|14623.8|14621.8|14622|14620|41
1649243760000|2022-04-06 11:16:00|14623.3|14621.3|14621.6|14619.6|14623.6|14621.6|14621.5|14619.5|24
1649243770000|2022-04-06 11:16:10|14622.1|14620.1|14621.7|14619.7|14622.5|14620.5|14620.8|14618.8|18
1649243780000|2022-04-06 11:16:20|14621.8|14619.8|14619.6|14617.6|14622.2|14620.2|14616.1|14614.1|167
1649243790000|2022-04-06 11:16:30|14620.6|14618.6|14622.5|14620.5|14622.8|14620.8|14620.1|14618.1|52
1649243800000|2022-04-06 11:16:40|14622.6|14620.6|14622.7|14620.7|14624.5|14622.5|14621.8|14619.8|72
1649243810000|2022-04-06 11:16:50|14622.6|14620.6|14625.1|14623.1|14626.2|14624.2|14621.3|14619.3|112
1649243820000|2022-04-06 11:17:00|14625.2|14623.2|14630.8|14628.8|14630.8|14628.8|14625.2|14623.2|107
1649243830000|2022-04-06 11:17:10|14629.5|14627.5|14628.3|14626.3|14630|14628|14627.5|14625.5|98
1649243840000|2022-04-06 11:17:20|14628.2|14626.2|14627.3|14625.3|14629.6|14627.6|14626.3|14624.3|94
1649243850000|2022-04-06 11:17:30|14627.5|14625.5|14628.6|14626.6|14629|14627|14626.8|14624.8|21
1649243860000|2022-04-06 11:17:40|14628.7|14626.7|14626.6|14624.6|14629.3|14627.3|14626.6|14624.6|47
1649243870000|2022-04-06 11:17:50|14626.3|14624.3|14623.7|14621.7|14627.1|14625.1|14623.6|14621.6|44
1649243880000|2022-04-06 11:18:00|14623.6|14621.6|14622.6|14620.6|14625|14623|14622.6|14620.6|52
1649243890000|2022-04-06 11:18:10|14622.5|14620.5|14621.6|14619.6|14625|14623|14620.8|14618.8|49
1649243900000|2022-04-06 11:18:20|14621.7|14619.7|14625.3|14623.3|14625.6|14623.6|14621.7|14619.7|32
1649243910000|2022-04-06 11:18:30|14625.6|14623.6|14624.2|14622.2|14625.7|14623.7|14624.2|14622.2|12
1649243920000|2022-04-06 11:18:40|14624.3|14622.3|14627.3|14625.3|14628|14626|14623.5|14621.5|47
1649243930000|2022-04-06 11:18:50|14627.2|14625.2|14628.8|14626.8|14628.8|14626.8|14626.5|14624.5|38
1649243940000|2022-04-06 11:19:00|14628.7|14626.7|14628.2|14626.2|14629.6|14627.6|14627.7|14625.7|23
1649243950000|2022-04-06 11:19:10|14628.6|14626.6|14630.1|14628.1|14630.5|14628.5|14628.3|14626.3|74
1649243960000|2022-04-06 11:19:20|14630.5|14628.5|14629.6|14627.6|14630.5|14628.5|14629.6|14627.6|5
1649243970000|2022-04-06 11:19:30|14629.5|14627.5|14630|14628|14630.7|14628.7|14629|14627|45
1649243980000|2022-04-06 11:19:40|14630.7|14628.7|14628.6|14626.6|14631.3|14629.3|14628.6|14626.6|42
1649243990000|2022-04-06 11:19:50|14627.3|14625.3|14627|14625|14627.6|14625.6|14627|14625|32
1649244000000|2022-04-06 11:20:00|14627.1|14625.1|14626.3|14624.3|14627.3|14625.3|14625.8|14623.8|42
1649244010000|2022-04-06 11:20:10|14627|14625|14627.3|14625.3|14628.8|14626.8|14626.6|14624.6|15
1649244020000|2022-04-06 11:20:20|14627.5|14625.5|14628.3|14626.3|14628.8|14626.8|14627.1|14625.1|22
1649244030000|2022-04-06 11:20:30|14628.5|14626.5|14626.3|14624.3|14628.8|14626.8|14626.3|14624.3|9
1649244040000|2022-04-06 11:20:40|14626.1|14624.1|14625|14623|14626.1|14624.1|14625|14623|31
1649244050000|2022-04-06 11:20:50|14625.1|14623.1|14621|14619|14627.5|14625.5|14620.7|14618.7|122
1649244060000|2022-04-06 11:21:00|14620.8|14618.8|14622.8|14620.8|14624|14622|14620.1|14618.1|50
1649244070000|2022-04-06 11:21:10|14623|14621|14628.1|14626.1|14628.3|14626.3|14622.8|14620.8|81
1649244080000|2022-04-06 11:21:20|14628|14626|14627|14625|14628.8|14626.8|14627|14625|20
1649244090000|2022-04-06 11:21:30|14625.5|14623.5|14626.1|14624.1|14627.3|14625.3|14625.2|14623.2|10
1649244100000|2022-04-06 11:21:40|14626.3|14624.3|14626|14624|14626.5|14624.5|14625.1|14623.1|17
1649244110000|2022-04-06 11:21:50|14625.8|14623.8|14624.8|14622.8|14626|14624|14624.6|14622.6|5
1649244120000|2022-04-06 11:22:00|14624.7|14622.7|14621.5|14619.5|14624.7|14622.7|14620.8|14618.8|70
1649244130000|2022-04-06 11:22:10|14621.3|14619.3|14619.6|14617.6|14621.5|14619.5|14618.6|14616.6|62
1649244140000|2022-04-06 11:22:20|14619.3|14617.3|14621.7|14619.7|14621.7|14619.7|14618.5|14616.5|35
1649244150000|2022-04-06 11:22:30|14623|14621|14624.7|14622.7|14624.8|14622.8|14622.8|14620.8|42
1649244160000|2022-04-06 11:22:40|14624.5|14622.5|14624.3|14622.3|14625.1|14623.1|14623.6|14621.6|29
1649244170000|2022-04-06 11:22:50|14624.2|14622.2|14624.5|14622.5|14625.5|14623.5|14623.5|14621.5|16
1649244180000|2022-04-06 11:23:00|14624.6|14622.6|14625.3|14623.3|14626|14624|14624.5|14622.5|13
1649244190000|2022-04-06 11:23:10|14625.2|14623.2|14624.7|14622.7|14626|14624|14624.6|14622.6|19
1649244200000|2022-04-06 11:23:20|14624.8|14622.8|14624.2|14622.2|14625.6|14623.6|14624.1|14622.1|42
1649244210000|2022-04-06 11:23:30|14624.1|14622.1|14621.6|14619.6|14624.1|14622.1|14621.2|14619.2|27
1649244220000|2022-04-06 11:23:40|14620|14618|14615.1|14613.1|14620|14618|14613.8|14611.8|181
1649244230000|2022-04-06 11:23:50|14615|14613|14612.1|14610.1|14615|14613|14611.2|14609.2|126
1649244240000|2022-04-06 11:24:00|14612.2|14610.2|14614.7|14612.7|14614.8|14612.8|14612.2|14610.2|66
1649244250000|2022-04-06 11:24:10|14615.3|14613.3|14615.3|14613.3|14616.6|14614.6|14614.6|14612.6|47
1649244260000|2022-04-06 11:24:20|14615.5|14613.5|14614.2|14612.2|14615.6|14613.6|14613.6|14611.6|50
1649244270000|2022-04-06 11:24:30|14614.3|14612.3|14615.3|14613.3|14615.3|14613.3|14614|14612|38
1649244280000|2022-04-06 11:24:40|14615.2|14613.2|14611.6|14609.6|14615.7|14613.7|14611.3|14609.3|48
1649244290000|2022-04-06 11:24:50|14611.3|14609.3|14610.8|14608.8|14611.8|14609.8|14610.6|14608.6|66
1649244300000|2022-04-06 11:25:00|14611.1|14609.1|14609.6|14607.6|14611.7|14609.7|14609.3|14607.3|161
1649244310000|2022-04-06 11:25:10|14609.8|14607.8|14612.1|14610.1|14612.2|14610.2|14608.8|14606.8|101
1649244320000|2022-04-06 11:25:20|14612.3|14610.3|14612.2|14610.2|14614.1|14612.1|14611.1|14609.1|76
1649244330000|2022-04-06 11:25:30|14612.1|14610.1|14609.8|14607.8|14612.3|14610.3|14608.7|14606.7|99
1649244340000|2022-04-06 11:25:40|14609.7|14607.7|14614.1|14612.1|14614.3|14612.3|14609.7|14607.7|73
1649244350000|2022-04-06 11:25:50|14614.2|14612.2|14612.6|14610.6|14614.2|14612.2|14612.3|14610.3|60
1649244360000|2022-04-06 11:26:00|14612.7|14610.7|14612.6|14610.6|14613.8|14611.8|14611.8|14609.8|36
1649244370000|2022-04-06 11:26:10|14612.7|14610.7|14613|14611|14613.1|14611.1|14611.6|14609.6|11
1649244380000|2022-04-06 11:26:20|14613.7|14611.7|14613.1|14611.1|14614|14612|14612.7|14610.7|18
1649244390000|2022-04-06 11:26:30|14613.2|14611.2|14614.1|14612.1|14614.3|14612.3|14613.1|14611.1|20
1649244400000|2022-04-06 11:26:40|14614|14612|14610.8|14608.8|14614.3|14612.3|14610.6|14608.6|43
1649244410000|2022-04-06 11:26:50|14611|14609|14608.2|14606.2|14611.1|14609.1|14607|14605|165
1649244420000|2022-04-06 11:27:00|14607.8|14605.8|14607.8|14605.8|14609.1|14607.1|14606.7|14604.7|90
1649244430000|2022-04-06 11:27:10|14608|14606|14610.2|14608.2|14611.6|14609.6|14607.8|14605.8|61
1649244440000|2022-04-06 11:27:20|14610.1|14608.1|14610.7|14608.7|14610.7|14608.7|14609.3|14607.3|34
1649244450000|2022-04-06 11:27:30|14611.2|14609.2|14611.1|14609.1|14611.8|14609.8|14610.7|14608.7|21
1649244460000|2022-04-06 11:27:40|14611.2|14609.2|14612.1|14610.1|14612.2|14610.2|14610.3|14608.3|27
1649244470000|2022-04-06 11:27:50|14611.8|14609.8|14609.6|14607.6|14612|14610|14609.1|14607.1|23
1649244480000|2022-04-06 11:28:00|14610|14608|14610.7|14608.7|14611.7|14609.7|14608.6|14606.6|59
1649244490000|2022-04-06 11:28:10|14610.6|14608.6|14611.6|14609.6|14611.7|14609.7|14610.6|14608.6|18
1649244500000|2022-04-06 11:28:20|14611.5|14609.5|14611.1|14609.1|14612.2|14610.2|14610|14608|70
1649244510000|2022-04-06 11:28:30|14610.6|14608.6|14609.3|14607.3|14611.1|14609.1|14609.3|14607.3|45
1649244520000|2022-04-06 11:28:40|14609.2|14607.2|14608.7|14606.7|14610|14608|14608.7|14606.7|74
1649244530000|2022-04-06 11:28:50|14609.1|14607.1|14610.3|14608.3|14610.7|14608.7|14608.8|14606.8|27
1649244540000|2022-04-06 11:29:00|14610.2|14608.2|14611.1|14609.1|14612.1|14610.1|14609|14607|55
1649244550000|2022-04-06 11:29:10|14611|14609|14609.7|14607.7|14611.1|14609.1|14609|14607|27
1649244560000|2022-04-06 11:29:20|14610|14608|14609.8|14607.8|14610|14608|14608.8|14606.8|33
1649244570000|2022-04-06 11:29:30|14610|14608|14609.6|14607.6|14610|14608|14609.3|14607.3|13
1649244580000|2022-04-06 11:29:40|14609.8|14607.8|14609.6|14607.6|14610|14608|14609.2|14607.2|18
1649244590000|2022-04-06 11:29:50|14609.5|14607.5|14609.1|14607.1|14610.3|14608.3|14608.8|14606.8|36
1649244600000|2022-04-06 11:30:00|14609|14607|14608.8|14606.8|14609.2|14607.2|14608.7|14606.7|11
1649244610000|2022-04-06 11:30:10|14608.7|14606.7|14602.8|14600.8|14609|14607|14601.7|14599.7|220
1649244620000|2022-04-06 11:30:20|14603|14601|14602.3|14600.3|14603.3|14601.3|14601.7|14599.7|146
1649244630000|2022-04-06 11:30:30|14602.2|14600.2|14602.6|14600.6|14602.6|14600.6|14601.3|14599.3|93
1649244640000|2022-04-06 11:30:40|14602.3|14600.3|14600.6|14598.6|14603.2|14601.2|14600.6|14598.6|99
1649244650000|2022-04-06 11:30:50|14600.3|14598.3|14601.6|14599.6|14601.8|14599.8|14599.3|14597.3|105
1649244660000|2022-04-06 11:31:00|14601.7|14599.7|14603.7|14601.7|14604.1|14602.1|14601.7|14599.7|65
1649244670000|2022-04-06 11:31:10|14603.3|14601.3|14602.1|14600.1|14604.3|14602.3|14601|14599|93
1649244680000|2022-04-06 11:31:20|14602.2|14600.2|14602.1|14600.1|14602.7|14600.7|14600.8|14598.8|23
1649244690000|2022-04-06 11:31:30|14602.8|14600.8|14601.8|14599.8|14603|14601|14601.1|14599.1|56
1649244700000|2022-04-06 11:31:40|14602|14600|14601.3|14599.3|14602.8|14600.8|14601.1|14599.1|51
1649244710000|2022-04-06 11:31:50|14601.2|14599.2|14602.6|14600.6|14602.8|14600.8|14601.1|14599.1|32
1649244720000|2022-04-06 11:32:00|14602.7|14600.7|14601.7|14599.7|14604.3|14602.3|14601.2|14599.2|68
1649244730000|2022-04-06 11:32:10|14601.6|14599.6|14600.1|14598.1|14601.6|14599.6|14599.8|14597.8|33
1649244740000|2022-04-06 11:32:20|14600.5|14598.5|14600.3|14598.3|14602.1|14600.1|14600.3|14598.3|64
1649244750000|2022-04-06 11:32:30|14600.2|14598.2|14600.8|14598.8|14601.1|14599.1|14599.6|14597.6|23
1649244760000|2022-04-06 11:32:40|14601.1|14599.1|14603.3|14601.3|14603.6|14601.6|14601.1|14599.1|59
1649244770000|2022-04-06 11:32:50|14603.5|14601.5|14604.1|14602.1|14604.6|14602.6|14603.3|14601.3|135
1649244780000|2022-04-06 11:33:00|14604.2|14602.2|14602.8|14600.8|14604.6|14602.6|14600.7|14598.7|46
1649244790000|2022-04-06 11:33:10|14602.7|14600.7|14603.5|14601.5|14604.2|14602.2|14602.7|14600.7|23
1649244800000|2022-04-06 11:33:20|14604.1|14602.1|14605|14603|14605.1|14603.1|14603.6|14601.6|37
1649244810000|2022-04-06 11:33:30|14604.7|14602.7|14605.3|14603.3|14605.6|14603.6|14604.5|14602.5|65
1649244820000|2022-04-06 11:33:40|14605.8|14603.8|14608.6|14606.6|14608.6|14606.6|14604.1|14602.1|94
1649244830000|2022-04-06 11:33:50|14608.5|14606.5|14609|14607|14609.6|14607.6|14608|14606|56
1649244840000|2022-04-06 11:34:00|14610.3|14608.3|14612.7|14610.7|14613.5|14611.5|14610.3|14608.3|72
1649244850000|2022-04-06 11:34:10|14612.6|14610.6|14612.8|14610.8|14613.5|14611.5|14611.1|14609.1|95
1649244860000|2022-04-06 11:34:20|14612.7|14610.7|14613.6|14611.6|14614|14612|14611.6|14609.6|105
1649244870000|2022-04-06 11:34:30|14613.7|14611.7|14614.8|14612.8|14615.5|14613.5|14613.2|14611.2|70
1649244880000|2022-04-06 11:34:40|14614.7|14612.7|14614.6|14612.6|14615.6|14613.6|14613.8|14611.8|58
1649244890000|2022-04-06 11:34:50|14614.3|14612.3|14614|14612|14615|14613|14613.6|14611.6|30
1649244900000|2022-04-06 11:35:00|14614.1|14612.1|14616.1|14614.1|14616.2|14614.2|14613.7|14611.7|66
1649244910000|2022-04-06 11:35:10|14616.3|14614.3|14617.1|14615.1|14618|14616|14616.3|14614.3|52
1649244920000|2022-04-06 11:35:20|14617.8|14615.8|14617|14615|14618|14616|14616.2|14614.2|61
1649244930000|2022-04-06 11:35:30|14617.1|14615.1|14617.7|14615.7|14618|14616|14616.5|14614.5|67
1649244940000|2022-04-06 11:35:40|14617.8|14615.8|14614.3|14612.3|14618.3|14616.3|14613.3|14611.3|75
1649244950000|2022-04-06 11:35:50|14614.2|14612.2|14615.3|14613.3|14616.7|14614.7|14614.2|14612.2|14
1649244960000|2022-04-06 11:36:00|14615.5|14613.5|14613.8|14611.8|14616|14614|14613.8|14611.8|39
1649244970000|2022-04-06 11:36:10|14614.1|14612.1|14615.7|14613.7|14616.2|14614.2|14614.1|14612.1|55
1649244980000|2022-04-06 11:36:20|14615.6|14613.6|14615.1|14613.1|14615.7|14613.7|14614.7|14612.7|30
1649244990000|2022-04-06 11:36:30|14615|14613|14615|14613|14615.3|14613.3|14614.6|14612.6|9
1649245000000|2022-04-06 11:36:40|14614.8|14612.8|14612.6|14610.6|14615.6|14613.6|14612.6|14610.6|55
1649245010000|2022-04-06 11:36:50|14611.8|14609.8|14612.7|14610.7|14613.8|14611.8|14611.7|14609.7|43
1649245020000|2022-04-06 11:37:00|14612.6|14610.6|14613|14611|14613.6|14611.6|14612.3|14610.3|29
1649245030000|2022-04-06 11:37:10|14613.1|14611.1|14614.8|14612.8|14615|14613|14613.1|14611.1|20
1649245040000|2022-04-06 11:37:20|14614.5|14612.5|14614.2|14612.2|14614.6|14612.6|14613.6|14611.6|25
1649245050000|2022-04-06 11:37:30|14614.1|14612.1|14614.3|14612.3|14614.7|14612.7|14613.8|14611.8|18
1649245060000|2022-04-06 11:37:40|14614.2|14612.2|14612.5|14610.5|14614.2|14612.2|14612.5|14610.5|21
1649245070000|2022-04-06 11:37:50|14612.7|14610.7|14611.8|14609.8|14614.3|14612.3|14611.7|14609.7|23
1649245080000|2022-04-06 11:38:00|14612|14610|14610.6|14608.6|14612.3|14610.3|14610.3|14608.3|27
1649245090000|2022-04-06 11:38:10|14610.5|14608.5|14612.3|14610.3|14612.3|14610.3|14609.5|14607.5|33
1649245100000|2022-04-06 11:38:20|14612.2|14610.2|14614.1|14612.1|14614.2|14612.2|14612.1|14610.1|17
1649245110000|2022-04-06 11:38:30|14614.3|14612.3|14614.5|14612.5|14615.2|14613.2|14614.1|14612.1|13
1649245120000|2022-04-06 11:38:40|14614.3|14612.3|14614.7|14612.7|14614.7|14612.7|14613.5|14611.5|7
1649245130000|2022-04-06 11:38:50|14614.8|14612.8|14612.5|14610.5|14614.8|14612.8|14612|14610|29
1649245140000|2022-04-06 11:39:00|14613.1|14611.1|14610.3|14608.3|14613.1|14611.1|14609.8|14607.8|50
1649245150000|2022-04-06 11:39:10|14610.5|14608.5|14609.6|14607.6|14611.2|14609.2|14609.2|14607.2|30
1649245160000|2022-04-06 11:39:20|14609.3|14607.3|14611.7|14609.7|14611.8|14609.8|14609.3|14607.3|33
1649245170000|2022-04-06 11:39:30|14611.6|14609.6|14611.1|14609.1|14612.5|14610.5|14610.6|14608.6|13
1649245180000|2022-04-06 11:39:40|14611.8|14609.8|14612.1|14610.1|14612.6|14610.6|14611.3|14609.3|19
1649245190000|2022-04-06 11:39:50|14612.3|14610.3|14612.3|14610.3|14612.5|14610.5|14611.5|14609.5|12
1649245200000|2022-04-06 11:40:00|14612.5|14610.5|14611.6|14609.6|14612.6|14610.6|14611.5|14609.5|11
1649245210000|2022-04-06 11:40:10|14611.7|14609.7|14609.7|14607.7|14611.8|14609.8|14609.6|14607.6|18
1649245220000|2022-04-06 11:40:20|14609.6|14607.6|14608.3|14606.3|14610.1|14608.1|14607.8|14605.8|64
1649245230000|2022-04-06 11:40:30|14608.2|14606.2|14607.2|14605.2|14608.3|14606.3|14607.2|14605.2|28
1649245240000|2022-04-06 11:40:40|14607.1|14605.1|14604.1|14602.1|14607.2|14605.2|14604|14602|55
1649245250000|2022-04-06 11:40:50|14604.2|14602.2|14603.1|14601.1|14604.5|14602.5|14602.1|14600.1|47
1649245260000|2022-04-06 11:41:00|14603.3|14601.3|14601.2|14599.2|14603.8|14601.8|14601.1|14599.1|44
1649245270000|2022-04-06 11:41:10|14601.1|14599.1|14602.1|14600.1|14602.5|14600.5|14600.6|14598.6|53
1649245280000|2022-04-06 11:41:20|14602|14600|14600.3|14598.3|14602.3|14600.3|14600.3|14598.3|39
1649245290000|2022-04-06 11:41:30|14600.2|14598.2|14600.3|14598.3|14600.3|14598.3|14599.1|14597.1|55
1649245300000|2022-04-06 11:41:40|14600.1|14598.1|14599.5|14597.5|14600.3|14598.3|14599.2|14597.2|27
1649245310000|2022-04-06 11:41:50|14599.3|14597.3|14602.5|14600.5|14602.6|14600.6|14599.3|14597.3|33
1649245320000|2022-04-06 11:42:00|14602.8|14600.8|14601.6|14599.6|14603.6|14601.6|14601.6|14599.6|62
1649245330000|2022-04-06 11:42:10|14601.1|14599.1|14602.3|14600.3|14602.3|14600.3|14599.6|14597.6|55
1649245340000|2022-04-06 11:42:20|14602.5|14600.5|14602|14600|14602.5|14600.5|14600.7|14598.7|25
1649245350000|2022-04-06 11:42:30|14602.1|14600.1|14601.6|14599.6|14602.6|14600.6|14601.6|14599.6|19
1649245360000|2022-04-06 11:42:40|14602|14600|14601.3|14599.3|14603.7|14601.7|14601.2|14599.2|98
1649245370000|2022-04-06 11:42:50|14601.5|14599.5|14602.8|14600.8|14603|14601|14601.2|14599.2|58
1649245380000|2022-04-06 11:43:00|14603.3|14601.3|14603.8|14601.8|14604.5|14602.5|14602.2|14600.2|51
1649245390000|2022-04-06 11:43:10|14603.3|14601.3|14602.6|14600.6|14603.3|14601.3|14602.2|14600.2|42
1649245400000|2022-04-06 11:43:20|14602.7|14600.7|14600.1|14598.1|14602.8|14600.8|14600.1|14598.1|51
1649245410000|2022-04-06 11:43:30|14600.2|14598.2|14600.3|14598.3|14601.1|14599.1|14600.1|14598.1|19
1649245420000|2022-04-06 11:43:40|14600.2|14598.2|14600.1|14598.1|14600.7|14598.7|14599.7|14597.7|39
1649245430000|2022-04-06 11:43:50|14600.3|14598.3|14600.2|14598.2|14600.6|14598.6|14600.1|14598.1|7
1649245440000|2022-04-06 11:44:00|14600.1|14598.1|14600.6|14598.6|14601.2|14599.2|14600.1|14598.1|13
1649245450000|2022-04-06 11:44:10|14600.5|14598.5|14601.5|14599.5|14601.5|14599.5|14600|14598|19
1649245460000|2022-04-06 11:44:20|14601.7|14599.7|14601.1|14599.1|14601.8|14599.8|14601.1|14599.1|13
1649245470000|2022-04-06 11:44:30|14601.3|14599.3|14600.6|14598.6|14602.2|14600.2|14599.6|14597.6|46
1649245480000|2022-04-06 11:44:40|14600.7|14598.7|14604|14602|14604|14602|14600.5|14598.5|20
1649245490000|2022-04-06 11:44:50|14603.6|14601.6|14602.2|14600.2|14604|14602|14602.1|14600.1|10
1649245500000|2022-04-06 11:45:00|14602.1|14600.1|14602.8|14600.8|14602.8|14600.8|14601.8|14599.8|17
1649245510000|2022-04-06 11:45:10|14603|14601|14606.1|14604.1|14606.2|14604.2|14601.7|14599.7|84
1649245520000|2022-04-06 11:45:20|14606.2|14604.2|14606.8|14604.8|14607.3|14605.3|14605.6|14603.6|56
1649245530000|2022-04-06 11:45:30|14606.7|14604.7|14605.3|14603.3|14606.7|14604.7|14604.6|14602.6|24
1649245540000|2022-04-06 11:45:40|14605.1|14603.1|14605.8|14603.8|14605.8|14603.8|14604.8|14602.8|28
1649245550000|2022-04-06 11:45:50|14605.3|14603.3|14604.7|14602.7|14606.2|14604.2|14604.3|14602.3|22
1649245560000|2022-04-06 11:46:00|14604.8|14602.8|14605.2|14603.2|14605.2|14603.2|14604.6|14602.6|28
1649245570000|2022-04-06 11:46:10|14605.6|14603.6|14608.5|14606.5|14608.5|14606.5|14605.1|14603.1|70
1649245580000|2022-04-06 11:46:20|14608.3|14606.3|14608.6|14606.6|14609.2|14607.2|14606.3|14604.3|103
1649245590000|2022-04-06 11:46:30|14608.5|14606.5|14609.5|14607.5|14609.5|14607.5|14607.7|14605.7|26
1649245600000|2022-04-06 11:46:40|14609.3|14607.3|14612|14610|14612.1|14610.1|14608.7|14606.7|63
1649245610000|2022-04-06 11:46:50|14612.1|14610.1|14612.1|14610.1|14613.2|14611.2|14610.8|14608.8|51
1649245620000|2022-04-06 11:47:00|14612.3|14610.3|14609.8|14607.8|14612.3|14610.3|14608|14606|78
1649245630000|2022-04-06 11:47:10|14610|14608|14611.1|14609.1|14611.5|14609.5|14609.5|14607.5|42
1649245640000|2022-04-06 11:47:20|14611.2|14609.2|14610.3|14608.3|14612|14610|14610.3|14608.3|20
1649245650000|2022-04-06 11:47:30|14610.5|14608.5|14611.8|14609.8|14612|14610|14609.6|14607.6|104
1649245660000|2022-04-06 11:47:40|14612|14610|14610.8|14608.8|14612.3|14610.3|14610.2|14608.2|33
1649245670000|2022-04-06 11:47:50|14611.1|14609.1|14612.1|14610.1|14613|14611|14611.1|14609.1|28
1649245680000|2022-04-06 11:48:00|14611.8|14609.8|14610.7|14608.7|14612.8|14610.8|14610.7|14608.7|22
1649245690000|2022-04-06 11:48:10|14610.2|14608.2|14606.5|14604.5|14610.3|14608.3|14606.3|14604.3|58
1649245700000|2022-04-06 11:48:20|14606.3|14604.3|14605.8|14603.8|14608|14606|14605.3|14603.3|59
1649245710000|2022-04-06 11:48:30|14606|14604|14605.1|14603.1|14606.5|14604.5|14604.3|14602.3|56
1649245720000|2022-04-06 11:48:40|14605.2|14603.2|14604.6|14602.6|14605.2|14603.2|14603.6|14601.6|50
1649245730000|2022-04-06 11:48:50|14604.5|14602.5|14603.6|14601.6|14604.6|14602.6|14603.1|14601.1|25
1649245740000|2022-04-06 11:49:00|14603.5|14601.5|14603.6|14601.6|14603.7|14601.7|14602.6|14600.6|34
1649245750000|2022-04-06 11:49:10|14603.7|14601.7|14605.5|14603.5|14605.5|14603.5|14603.5|14601.5|24
1649245760000|2022-04-06 11:49:20|14605.3|14603.3|14607.1|14605.1|14608.1|14606.1|14605.3|14603.3|39
1649245770000|2022-04-06 11:49:30|14607|14605|14606.8|14604.8|14607.1|14605.1|14605.6|14603.6|19
1649245780000|2022-04-06 11:49:40|14607|14605|14607.8|14605.8|14609.2|14607.2|14607|14605|20
1649245790000|2022-04-06 11:49:50|14608|14606|14609|14607|14609.7|14607.7|14607.8|14605.8|35
1649245800000|2022-04-06 11:50:00|14609.1|14607.1|14604.6|14602.6|14609.6|14607.6|14601.3|14599.3|172
1649245810000|2022-04-06 11:50:10|14604.7|14602.7|14602.7|14600.7|14604.7|14602.7|14602.6|14600.6|63
1649245820000|2022-04-06 11:50:20|14602.8|14600.8|14602.1|14600.1|14603.6|14601.6|14602.1|14600.1|24
1649245830000|2022-04-06 11:50:30|14602|14600|14603.8|14601.8|14604.8|14602.8|14601.8|14599.8|167
1649245840000|2022-04-06 11:50:40|14604.3|14602.3|14604.1|14602.1|14605.3|14603.3|14604.1|14602.1|15
1649245850000|2022-04-06 11:50:50|14604.2|14602.2|14605.1|14603.1|14605.3|14603.3|14602.1|14600.1|89
1649245860000|2022-04-06 11:51:00|14605.5|14603.5|14604.3|14602.3|14607|14605|14604.1|14602.1|51
1649245870000|2022-04-06 11:51:10|14604.6|14602.6|14602.6|14600.6|14604.6|14602.6|14600.5|14598.5|73
1649245880000|2022-04-06 11:51:20|14602.3|14600.3|14593.7|14591.7|14603.1|14601.1|14593.7|14591.7|461
1649245890000|2022-04-06 11:51:30|14593.6|14591.6|14594.6|14592.6|14595.5|14593.5|14593.1|14591.1|86
1649245900000|2022-04-06 11:51:40|14594.7|14592.7|14595.6|14593.6|14595.8|14593.8|14593.6|14591.6|78
1649245910000|2022-04-06 11:51:50|14595.3|14593.3|14597.2|14595.2|14598|14596|14595.3|14593.3|57
1649245920000|2022-04-06 11:52:00|14596.8|14594.8|14599.1|14597.1|14599.2|14597.2|14596.8|14594.8|35
1649245930000|2022-04-06 11:52:10|14599|14597|14598|14596|14600.2|14598.2|14597.8|14595.8|41
1649245940000|2022-04-06 11:52:20|14597.7|14595.7|14600.1|14598.1|14600.2|14598.2|14597.6|14595.6|34
1649245950000|2022-04-06 11:52:30|14600.2|14598.2|14599.1|14597.1|14600.6|14598.6|14599.1|14597.1|14
1649245960000|2022-04-06 11:52:40|14599.5|14597.5|14599.1|14597.1|14600|14598|14598.8|14596.8|22
1649245970000|2022-04-06 11:52:50|14599|14597|14597.1|14595.1|14599.5|14597.5|14597.1|14595.1|31
1649245980000|2022-04-06 11:53:00|14597|14595|14599|14597|14599|14597|14597|14595|39
1649245990000|2022-04-06 11:53:10|14598.8|14596.8|14594.8|14592.8|14599.5|14597.5|14594.8|14592.8|68
1649246000000|2022-04-06 11:53:20|14595.1|14593.1|14597.7|14595.7|14597.7|14595.7|14594.7|14592.7|23
1649246010000|2022-04-06 11:53:30|14597.8|14595.8|14598.6|14596.6|14598.6|14596.6|14597.2|14595.2|37
1649246020000|2022-04-06 11:53:40|14598.7|14596.7|14599.3|14597.3|14599.5|14597.5|14598.6|14596.6|21
1649246030000|2022-04-06 11:53:50|14599.2|14597.2|14597.8|14595.8|14599.6|14597.6|14597.6|14595.6|41
1649246040000|2022-04-06 11:54:00|14597.6|14595.6|14597.6|14595.6|14598.7|14596.7|14597.5|14595.5|19
1649246050000|2022-04-06 11:54:10|14597.7|14595.7|14598|14596|14598.1|14596.1|14597.5|14595.5|14
1649246060000|2022-04-06 11:54:20|14597.8|14595.8|14598.8|14596.8|14599|14597|14597.3|14595.3|12
1649246070000|2022-04-06 11:54:30|14599|14597|14599.3|14597.3|14599.6|14597.6|14598.5|14596.5|25
1649246080000|2022-04-06 11:54:40|14599.2|14597.2|14598.3|14596.3|14599.6|14597.6|14598|14596|47
1649246090000|2022-04-06 11:54:50|14598.1|14596.1|14598.2|14596.2|14598.7|14596.7|14597.6|14595.6|7
1649246100000|2022-04-06 11:55:00|14598.6|14596.6|14598.1|14596.1|14598.6|14596.6|14598|14596|17
1649246110000|2022-04-06 11:55:10|14598.3|14596.3|14598.7|14596.7|14599.1|14597.1|14598.2|14596.2|26
1649246120000|2022-04-06 11:55:20|14599|14597|14598.2|14596.2|14599.3|14597.3|14598.1|14596.1|27
1649246130000|2022-04-06 11:55:30|14598.1|14596.1|14598.2|14596.2|14598.2|14596.2|14597|14595|45
1649246140000|2022-04-06 11:55:40|14598.3|14596.3|14598.6|14596.6|14599.2|14597.2|14596.1|14594.1|45
1649246150000|2022-04-06 11:55:50|14599|14597|14599|14597|14599.8|14597.8|14598.3|14596.3|47
1649246160000|2022-04-06 11:56:00|14598.8|14596.8|14598.1|14596.1|14599.8|14597.8|14597.8|14595.8|43
1649246170000|2022-04-06 11:56:10|14598.2|14596.2|14595.6|14593.6|14599|14597|14595.5|14593.5|34
1649246180000|2022-04-06 11:56:20|14595.8|14593.8|14594.7|14592.7|14595.8|14593.8|14594.7|14592.7|15
1649246190000|2022-04-06 11:56:30|14594.6|14592.6|14594.3|14592.3|14594.7|14592.7|14593.8|14591.8|25
1649246200000|2022-04-06 11:56:40|14594.5|14592.5|14597.3|14595.3|14597.5|14595.5|14594.2|14592.2|23
1649246210000|2022-04-06 11:56:50|14597.5|14595.5|14596.3|14594.3|14597.7|14595.7|14596.1|14594.1|16
1649246220000|2022-04-06 11:57:00|14596.2|14594.2|14595.6|14593.6|14597.1|14595.1|14593.8|14591.8|74
1649246230000|2022-04-06 11:57:10|14595.8|14593.8|14595|14593|14596.6|14594.6|14594.7|14592.7|17
1649246240000|2022-04-06 11:57:20|14595.1|14593.1|14595.8|14593.8|14596.3|14594.3|14594.8|14592.8|18
1649246250000|2022-04-06 11:57:30|14596|14594|14588.8|14586.8|14596.8|14594.8|14587.8|14585.8|318
1649246260000|2022-04-06 11:57:40|14588.7|14586.7|14587.1|14585.1|14589.6|14587.6|14587|14585|42
1649246270000|2022-04-06 11:57:50|14586.8|14584.8|14585.1|14583.1|14586.8|14584.8|14582.7|14580.7|333
1649246280000|2022-04-06 11:58:00|14585.2|14583.2|14581.1|14579.1|14586.6|14584.6|14580.6|14578.6|172
1649246290000|2022-04-06 11:58:10|14581|14579|14584.1|14582.1|14584.3|14582.3|14579.8|14577.8|109
1649246300000|2022-04-06 11:58:20|14584|14582|14587.2|14585.2|14587.7|14585.7|14584|14582|160
1649246310000|2022-04-06 11:58:30|14587.3|14585.3|14586.5|14584.5|14588.3|14586.3|14586.2|14584.2|67
1649246320000|2022-04-06 11:58:40|14586.6|14584.6|14586.7|14584.7|14587.6|14585.6|14586.2|14584.2|47
1649246330000|2022-04-06 11:58:50|14586.8|14584.8|14588.3|14586.3|14588.5|14586.5|14586.8|14584.8|26
1649246340000|2022-04-06 11:59:00|14588.1|14586.1|14590.8|14588.8|14590.8|14588.8|14588|14586|61
1649246350000|2022-04-06 11:59:10|14590.6|14588.6|14589.3|14587.3|14590.6|14588.6|14588.8|14586.8|29
1649246360000|2022-04-06 11:59:20|14589.2|14587.2|14587.5|14585.5|14589.2|14587.2|14586.5|14584.5|113
1649246370000|2022-04-06 11:59:30|14587.8|14585.8|14586.3|14584.3|14588.2|14586.2|14586.3|14584.3|66
1649246380000|2022-04-06 11:59:40|14586.5|14584.5|14589|14587|14589|14587|14586.5|14584.5|29
1649246390000|2022-04-06 11:59:50|14589.1|14587.1|14589.3|14587.3|14589.3|14587.3|14588.7|14586.7|18
1649246400000|2022-04-06 12:00:00|14589.2|14587.2|14583.7|14581.7|14589.2|14587.2|14583.7|14581.7|138
1649246410000|2022-04-06 12:00:10|14584|14582|14588.3|14586.3|14588.5|14586.5|14584|14582|69
1649246420000|2022-04-06 12:00:20|14587.6|14585.6|14586.8|14584.8|14589.2|14587.2|14586.6|14584.6|66
1649246430000|2022-04-06 12:00:30|14586.7|14584.7|14585.1|14583.1|14589|14587|14585.1|14583.1|92
1649246440000|2022-04-06 12:00:40|14584.3|14582.3|14583.3|14581.3|14585.5|14583.5|14583.3|14581.3|37
1649246450000|2022-04-06 12:00:50|14582.6|14580.6|14583.6|14581.6|14584.8|14582.8|14582.6|14580.6|42
1649246460000|2022-04-06 12:01:00|14584.5|14582.5|14586.8|14584.8|14588.7|14586.7|14584.1|14582.1|71
1649246470000|2022-04-06 12:01:10|14588.3|14586.3|14587.1|14585.1|14588.5|14586.5|14586.7|14584.7|51
1649246480000|2022-04-06 12:01:20|14587.2|14585.2|14592|14590|14592|14590|14587|14585|101
1649246490000|2022-04-06 12:01:30|14591.7|14589.7|14593.5|14591.5|14593.5|14591.5|14590.8|14588.8|87
1649246500000|2022-04-06 12:01:40|14593.3|14591.3|14589.1|14587.1|14594.1|14592.1|14588.8|14586.8|101
1649246510000|2022-04-06 12:01:50|14589.8|14587.8|14589.1|14587.1|14590.3|14588.3|14588.7|14586.7|59
1649246520000|2022-04-06 12:02:00|14589.2|14587.2|14587.6|14585.6|14589.3|14587.3|14586.6|14584.6|43
1649246530000|2022-04-06 12:02:10|14587.3|14585.3|14587.3|14585.3|14587.7|14585.7|14585|14583|60
1649246540000|2022-04-06 12:02:20|14587.2|14585.2|14586.1|14584.1|14587.8|14585.8|14585.3|14583.3|92
1649246550000|2022-04-06 12:02:30|14586.3|14584.3|14585.3|14583.3|14587.2|14585.2|14585|14583|19
1649246560000|2022-04-06 12:02:40|14585.5|14583.5|14587.8|14585.8|14588.3|14586.3|14585.1|14583.1|52
1649246570000|2022-04-06 12:02:50|14587.7|14585.7|14586.1|14584.1|14588.7|14586.7|14586.1|14584.1|64
1649246580000|2022-04-06 12:03:00|14586|14584|14584.5|14582.5|14587.3|14585.3|14584.3|14582.3|44
1649246590000|2022-04-06 12:03:10|14584.3|14582.3|14589.1|14587.1|14589.1|14587.1|14584.3|14582.3|45
1649246600000|2022-04-06 12:03:20|14589.2|14587.2|14588.7|14586.7|14589.2|14587.2|14587.6|14585.6|41
1649246610000|2022-04-06 12:03:30|14588.6|14586.6|14586.3|14584.3|14589.2|14587.2|14586.3|14584.3|20
1649246620000|2022-04-06 12:03:40|14586.5|14584.5|14587.1|14585.1|14587.1|14585.1|14585.6|14583.6|37
1649246630000|2022-04-06 12:03:50|14587|14585|14587.8|14585.8|14588.7|14586.7|14586|14584|62
1649246640000|2022-04-06 12:04:00|14587.6|14585.6|14586.6|14584.6|14588.5|14586.5|14586.5|14584.5|69
1649246650000|2022-04-06 12:04:10|14586.5|14584.5|14583.1|14581.1|14586.6|14584.6|14583.1|14581.1|148
1649246660000|2022-04-06 12:04:20|14583|14581|14585.3|14583.3|14586.1|14584.1|14581.6|14579.6|99
1649246670000|2022-04-06 12:04:30|14585.1|14583.1|14583.6|14581.6|14585.6|14583.6|14583.1|14581.1|36
1649246680000|2022-04-06 12:04:40|14583.7|14581.7|14582.1|14580.1|14583.8|14581.8|14580.8|14578.8|69
1649246690000|2022-04-06 12:04:50|14581.8|14579.8|14584.8|14582.8|14584.8|14582.8|14581.5|14579.5|39
1649246700000|2022-04-06 12:05:00|14584.6|14582.6|14586.8|14584.8|14587.1|14585.1|14584|14582|59
1649246710000|2022-04-06 12:05:10|14587.7|14585.7|14585.1|14583.1|14587.7|14585.7|14584.8|14582.8|52
1649246720000|2022-04-06 12:05:20|14584.8|14582.8|14587.2|14585.2|14587.5|14585.5|14584.8|14582.8|28
1649246730000|2022-04-06 12:05:30|14587.3|14585.3|14587.7|14585.7|14587.7|14585.7|14585.6|14583.6|49
1649246740000|2022-04-06 12:05:40|14587.6|14585.6|14587.5|14585.5|14589.6|14587.6|14586.7|14584.7|109
1649246750000|2022-04-06 12:05:50|14587.3|14585.3|14586.3|14584.3|14587.7|14585.7|14585.3|14583.3|34
1649246760000|2022-04-06 12:06:00|14586.2|14584.2|14584.8|14582.8|14586.6|14584.6|14584.1|14582.1|39
1649246770000|2022-04-06 12:06:10|14585|14583|14584.3|14582.3|14585.1|14583.1|14583.5|14581.5|48
1649246780000|2022-04-06 12:06:20|14584.2|14582.2|14584.8|14582.8|14585.8|14583.8|14583.7|14581.7|61
1649246790000|2022-04-06 12:06:30|14584.7|14582.7|14584.8|14582.8|14586|14584|14584.6|14582.6|29
1649246800000|2022-04-06 12:06:40|14584.7|14582.7|14581.6|14579.6|14585|14583|14580.8|14578.8|103
1649246810000|2022-04-06 12:06:50|14581.7|14579.7|14583.8|14581.8|14584.6|14582.6|14581.7|14579.7|30
1649246820000|2022-04-06 12:07:00|14583.7|14581.7|14584.3|14582.3|14586|14584|14583.7|14581.7|63
1649246830000|2022-04-06 12:07:10|14583.7|14581.7|14583.7|14581.7|14584|14582|14582.3|14580.3|29
1649246840000|2022-04-06 12:07:20|14583.8|14581.8|14585|14583|14585.3|14583.3|14583.3|14581.3|31
1649246850000|2022-04-06 12:07:30|14585.1|14583.1|14583.1|14581.1|14585.2|14583.2|14582.5|14580.5|111
1649246860000|2022-04-06 12:07:40|14583|14581|14580.8|14578.8|14583|14581|14579.7|14577.7|84
1649246870000|2022-04-06 12:07:50|14581.1|14579.1|14581.6|14579.6|14582.3|14580.3|14580.3|14578.3|50
1649246880000|2022-04-06 12:08:00|14581.5|14579.5|14585.1|14583.1|14586.7|14584.7|14581.5|14579.5|122
1649246890000|2022-04-06 12:08:10|14585|14583|14585.1|14583.1|14586.2|14584.2|14583.8|14581.8|87
1649246900000|2022-04-06 12:08:20|14584.5|14582.5|14586.5|14584.5|14587.5|14585.5|14584.5|14582.5|70
1649246910000|2022-04-06 12:08:30|14586.6|14584.6|14590.1|14588.1|14590.2|14588.2|14586.6|14584.6|123
1649246920000|2022-04-06 12:08:40|14590|14588|14592.2|14590.2|14592.6|14590.6|14590|14588|157
1649246930000|2022-04-06 12:08:50|14592.1|14590.1|14594|14592|14594|14592|14592|14590|116
1649246940000|2022-04-06 12:09:00|14593.8|14591.8|14592.1|14590.1|14594|14592|14591.2|14589.2|79
1649246950000|2022-04-06 12:09:10|14592.3|14590.3|14594|14592|14594.6|14592.6|14591.6|14589.6|100
1649246960000|2022-04-06 12:09:20|14593.8|14591.8|14593.8|14591.8|14595.5|14593.5|14593.7|14591.7|32
1649246970000|2022-04-06 12:09:30|14594|14592|14594.8|14592.8|14595|14593|14593.8|14591.8|26
1649246980000|2022-04-06 12:09:40|14595|14593|14595.8|14593.8|14597.2|14595.2|14594.8|14592.8|68
1649246990000|2022-04-06 12:09:50|14596.3|14594.3|14595.3|14593.3|14597|14595|14595.3|14593.3|48
1649247000000|2022-04-06 12:10:00|14595.1|14593.1|14593.6|14591.6|14595.6|14593.6|14593|14591|127
1649247010000|2022-04-06 12:10:10|14593.1|14591.1|14590.3|14588.3|14593.3|14591.3|14590.3|14588.3|59
1649247020000|2022-04-06 12:10:20|14590|14588|14591.3|14589.3|14591.6|14589.6|14588.3|14586.3|109
1649247030000|2022-04-06 12:10:30|14591.5|14589.5|14587.5|14585.5|14591.6|14589.6|14586.3|14584.3|156
1649247040000|2022-04-06 12:10:40|14587|14585|14584.6|14582.6|14587.1|14585.1|14583.7|14581.7|184
1649247050000|2022-04-06 12:10:50|14584.3|14582.3|14583.8|14581.8|14585|14583|14583.5|14581.5|36
1649247060000|2022-04-06 12:11:00|14584.1|14582.1|14588.6|14586.6|14588.6|14586.6|14583.7|14581.7|49
1649247070000|2022-04-06 12:11:10|14589.1|14587.1|14586.2|14584.2|14589.5|14587.5|14585.3|14583.3|56
1649247080000|2022-04-06 12:11:20|14586.3|14584.3|14586.5|14584.5|14587.8|14585.8|14586.1|14584.1|56
1649247090000|2022-04-06 12:11:30|14586.6|14584.6|14589.7|14587.7|14590.3|14588.3|14586.6|14584.6|30
1649247100000|2022-04-06 12:11:40|14589.8|14587.8|14588.6|14586.6|14590.8|14588.8|14588.6|14586.6|56
1649247110000|2022-04-06 12:11:50|14588.8|14586.8|14589.3|14587.3|14589.7|14587.7|14587.8|14585.8|23
1649247120000|2022-04-06 12:12:00|14589.6|14587.6|14590.6|14588.6|14591.1|14589.1|14589.2|14587.2|19
1649247130000|2022-04-06 12:12:10|14590.7|14588.7|14590.1|14588.1|14591.8|14589.8|14586.8|14584.8|162
1649247140000|2022-04-06 12:12:20|14590|14588|14591.1|14589.1|14591.6|14589.6|14590|14588|32
1649247150000|2022-04-06 12:12:30|14591.3|14589.3|14593.6|14591.6|14594.7|14592.7|14590.3|14588.3|98
1649247160000|2022-04-06 12:12:40|14593.3|14591.3|14594.8|14592.8|14595.6|14593.6|14593|14591|74
1649247170000|2022-04-06 12:12:50|14594.7|14592.7|14594.6|14592.6|14596.2|14594.2|14593.3|14591.3|65
1649247180000|2022-04-06 12:13:00|14594.1|14592.1|14590.3|14588.3|14594.3|14592.3|14590|14588|38
1649247190000|2022-04-06 12:13:10|14590.1|14588.1|14592.7|14590.7|14593|14591|14589.8|14587.8|40
1649247200000|2022-04-06 12:13:20|14592.8|14590.8|14594.6|14592.6|14595.6|14593.6|14591.5|14589.5|76
1649247210000|2022-04-06 12:13:30|14594.5|14592.5|14593.8|14591.8|14595.1|14593.1|14593.5|14591.5|35
1649247220000|2022-04-06 12:13:40|14594|14592|14595.8|14593.8|14596.2|14594.2|14593.8|14591.8|29
1649247230000|2022-04-06 12:13:50|14596|14594|14596.6|14594.6|14597.8|14595.8|14595.8|14593.8|59
1649247240000|2022-04-06 12:14:00|14596.5|14594.5|14596.1|14594.1|14597.2|14595.2|14595|14593|75
1649247250000|2022-04-06 12:14:10|14595.5|14593.5|14594.2|14592.2|14597.6|14595.6|14594.2|14592.2|59
1649247260000|2022-04-06 12:14:20|14594.3|14592.3|14596.8|14594.8|14598.3|14596.3|14594.3|14592.3|74
1649247270000|2022-04-06 12:14:30|14596|14594|14597.8|14595.8|14598.1|14596.1|14595.7|14593.7|56
1649247280000|2022-04-06 12:14:40|14597.6|14595.6|14597.3|14595.3|14600|14598|14596.7|14594.7|106
1649247290000|2022-04-06 12:14:50|14597.6|14595.6|14595.2|14593.2|14597.6|14595.6|14594.6|14592.6|45
1649247300000|2022-04-06 12:15:00|14595.1|14593.1|14592.7|14590.7|14595.1|14593.1|14592.7|14590.7|127
1649247310000|2022-04-06 12:15:10|14593.2|14591.2|14592.2|14590.2|14593.8|14591.8|14590.6|14588.6|91
1649247320000|2022-04-06 12:15:20|14592.3|14590.3|14592.8|14590.8|14592.8|14590.8|14591.1|14589.1|33
1649247330000|2022-04-06 12:15:30|14592.6|14590.6|14591.5|14589.5|14594.6|14592.6|14591.3|14589.3|69
1649247340000|2022-04-06 12:15:40|14591.2|14589.2|14589|14587|14591.2|14589.2|14588.6|14586.6|71
1649247350000|2022-04-06 12:15:50|14588.8|14586.8|14587.8|14585.8|14589.3|14587.3|14587.5|14585.5|59
1649247360000|2022-04-06 12:16:00|14587.7|14585.7|14589.6|14587.6|14590.8|14588.8|14587.7|14585.7|61
1649247370000|2022-04-06 12:16:10|14589.5|14587.5|14590.8|14588.8|14592|14590|14589.5|14587.5|43
1649247380000|2022-04-06 12:16:20|14590.7|14588.7|14593.7|14591.7|14594.6|14592.6|14590.5|14588.5|120
1649247390000|2022-04-06 12:16:30|14594.1|14592.1|14594.8|14592.8|14595.5|14593.5|14593|14591|53
1649247400000|2022-04-06 12:16:40|14594.6|14592.6|14593.8|14591.8|14595.1|14593.1|14593.6|14591.6|52
1649247410000|2022-04-06 12:16:50|14594|14592|14589.8|14587.8|14594.1|14592.1|14589|14587|206
1649247420000|2022-04-06 12:17:00|14589.7|14587.7|14589.3|14587.3|14591.1|14589.1|14589.1|14587.1|46
1649247430000|2022-04-06 12:17:10|14589.2|14587.2|14589.3|14587.3|14589.5|14587.5|14586.8|14584.8|66
1649247440000|2022-04-06 12:17:20|14589|14587|14590.2|14588.2|14590.6|14588.6|14589|14587|38
1649247450000|2022-04-06 12:17:30|14589.5|14587.5|14590.6|14588.6|14591.8|14589.8|14589.5|14587.5|47
1649247460000|2022-04-06 12:17:40|14590.7|14588.7|14591|14589|14591.2|14589.2|14589.7|14587.7|41
1649247470000|2022-04-06 12:17:50|14591.2|14589.2|14591.2|14589.2|14591.3|14589.3|14590.3|14588.3|54
1649247480000|2022-04-06 12:18:00|14591|14589|14589.1|14587.1|14591|14589|14588.6|14586.6|51
1649247490000|2022-04-06 12:18:10|14589.2|14587.2|14589.6|14587.6|14590.1|14588.1|14589|14587|16
1649247500000|2022-04-06 12:18:20|14589.5|14587.5|14591.3|14589.3|14591.7|14589.7|14588.5|14586.5|47
1649247510000|2022-04-06 12:18:30|14591.2|14589.2|14590.7|14588.7|14591.7|14589.7|14589.6|14587.6|30
1649247520000|2022-04-06 12:18:40|14590.6|14588.6|14591|14589|14591.3|14589.3|14590.3|14588.3|15
1649247530000|2022-04-06 12:18:50|14590.8|14588.8|14590.6|14588.6|14591.7|14589.7|14590|14588|33
1649247540000|2022-04-06 12:19:00|14590.5|14588.5|14589.2|14587.2|14590.6|14588.6|14589.1|14587.1|69
1649247550000|2022-04-06 12:19:10|14589.3|14587.3|14588.8|14586.8|14589.8|14587.8|14588.7|14586.7|29
1649247560000|2022-04-06 12:19:20|14588.6|14586.6|14590.3|14588.3|14590.8|14588.8|14588.6|14586.6|34
1649247570000|2022-04-06 12:19:30|14590.5|14588.5|14592.2|14590.2|14592.3|14590.3|14590.3|14588.3|38
1649247580000|2022-04-06 12:19:40|14592.7|14590.7|14591.1|14589.1|14592.8|14590.8|14590.5|14588.5|54
1649247590000|2022-04-06 12:19:50|14591|14589|14591|14589|14592.1|14590.1|14590.5|14588.5|37
1649247600000|2022-04-06 12:20:00|14591.1|14589.1|14592.2|14590.2|14592.2|14590.2|14590.5|14588.5|39
1649247610000|2022-04-06 12:20:10|14592|14590|14589.7|14587.7|14592.1|14590.1|14587.1|14585.1|135
1649247620000|2022-04-06 12:20:20|14589.8|14587.8|14595|14593|14596.3|14594.3|14589.8|14587.8|158
1649247630000|2022-04-06 12:20:30|14595.3|14593.3|14589.7|14587.7|14595.5|14593.5|14589.7|14587.7|181
1649247640000|2022-04-06 12:20:40|14589.5|14587.5|14591.7|14589.7|14591.8|14589.8|14589.3|14587.3|32
1649247650000|2022-04-06 12:20:50|14591.8|14589.8|14591.6|14589.6|14594.8|14592.8|14590.3|14588.3|63
1649247660000|2022-04-06 12:21:00|14592.1|14590.1|14591.7|14589.7|14592.2|14590.2|14590.3|14588.3|49
1649247670000|2022-04-06 12:21:10|14591.8|14589.8|14592.7|14590.7|14593.1|14591.1|14591.8|14589.8|13
1649247680000|2022-04-06 12:21:20|14592.8|14590.8|14592.2|14590.2|14594|14592|14592.1|14590.1|68
1649247690000|2022-04-06 12:21:30|14592.1|14590.1|14591.6|14589.6|14592.2|14590.2|14591.3|14589.3|55
1649247700000|2022-04-06 12:21:40|14591.5|14589.5|14588.7|14586.7|14591.5|14589.5|14588.6|14586.6|74
1649247710000|2022-04-06 12:21:50|14589|14587|14591|14589|14591.3|14589.3|14589|14587|40
1649247720000|2022-04-06 12:22:00|14590.8|14588.8|14592.1|14590.1|14592.3|14590.3|14590.7|14588.7|18
1649247730000|2022-04-06 12:22:10|14592|14590|14593.6|14591.6|14593.6|14591.6|14592|14590|32
1649247740000|2022-04-06 12:22:20|14593.5|14591.5|14594.5|14592.5|14594.5|14592.5|14592.3|14590.3|39
1649247750000|2022-04-06 12:22:30|14594.8|14592.8|14594.1|14592.1|14595.7|14593.7|14593.8|14591.8|55
1649247760000|2022-04-06 12:22:40|14594.2|14592.2|14595.1|14593.1|14595.1|14593.1|14593.8|14591.8|34
1649247770000|2022-04-06 12:22:50|14595.2|14593.2|14594.7|14592.7|14595.7|14593.7|14593|14591|63
1649247780000|2022-04-06 12:23:00|14594.6|14592.6|14596|14594|14597|14595|14594.6|14592.6|52
1649247790000|2022-04-06 12:23:10|14596.1|14594.1|14594.8|14592.8|14596.6|14594.6|14593.1|14591.1|101
1649247800000|2022-04-06 12:23:20|14595|14593|14597.3|14595.3|14597.6|14595.6|14595|14593|73
1649247810000|2022-04-06 12:23:30|14596.7|14594.7|14595.3|14593.3|14597.1|14595.1|14594.6|14592.6|82
1649247820000|2022-04-06 12:23:40|14595.6|14593.6|14596.3|14594.3|14597.2|14595.2|14595.6|14593.6|24
1649247830000|2022-04-06 12:23:50|14596.5|14594.5|14596.8|14594.8|14597.2|14595.2|14595.8|14593.8|31
1649247840000|2022-04-06 12:24:00|14596.7|14594.7|14596.8|14594.8|14597.5|14595.5|14595.5|14593.5|42
1649247850000|2022-04-06 12:24:10|14597|14595|14598|14596|14598.7|14596.7|14597|14595|61
1649247860000|2022-04-06 12:24:20|14598.1|14596.1|14599|14597|14599.1|14597.1|14598.1|14596.1|29
1649247870000|2022-04-06 12:24:30|14599.1|14597.1|14597.8|14595.8|14599.8|14597.8|14597.7|14595.7|118
1649247880000|2022-04-06 12:24:40|14598|14596|14598|14596|14599.3|14597.3|14598|14596|81
1649247890000|2022-04-06 12:24:50|14597.8|14595.8|14599.1|14597.1|14599.2|14597.2|14597.5|14595.5|31
1649247900000|2022-04-06 12:25:00|14599.2|14597.2|14596.1|14594.1|14599.2|14597.2|14595.7|14593.7|58
1649247910000|2022-04-06 12:25:10|14596|14594|14597.7|14595.7|14598.3|14596.3|14595.8|14593.8|42
1649247920000|2022-04-06 12:25:20|14597.8|14595.8|14600.1|14598.1|14600.2|14598.2|14597.8|14595.8|48
1649247930000|2022-04-06 12:25:30|14600.2|14598.2|14602.3|14600.3|14602.6|14600.6|14600|14598|110
1649247940000|2022-04-06 12:25:40|14602.2|14600.2|14604.1|14602.1|14605|14603|14601.7|14599.7|156
1649247950000|2022-04-06 12:25:50|14604.3|14602.3|14604.3|14602.3|14604.5|14602.5|14603|14601|115
1649247960000|2022-04-06 12:26:00|14604.2|14602.2|14605.3|14603.3|14605.7|14603.7|14604|14602|120
1649247970000|2022-04-06 12:26:10|14605.5|14603.5|14606.7|14604.7|14606.7|14604.7|14605.2|14603.2|88
1649247980000|2022-04-06 12:26:20|14606.8|14604.8|14604.1|14602.1|14606.8|14604.8|14603.8|14601.8|99
1649247990000|2022-04-06 12:26:30|14604.2|14602.2|14606|14604|14606|14604|14603.3|14601.3|66
1649248000000|2022-04-06 12:26:40|14605.8|14603.8|14605.3|14603.3|14606|14604|14604.6|14602.6|53
1649248010000|2022-04-06 12:26:50|14605.2|14603.2|14605.7|14603.7|14606.8|14604.8|14605.2|14603.2|54
1649248020000|2022-04-06 12:27:00|14605.8|14603.8|14603.8|14601.8|14606.5|14604.5|14603.5|14601.5|67
1649248030000|2022-04-06 12:27:10|14603.7|14601.7|14604.6|14602.6|14604.6|14602.6|14603.5|14601.5|37
1649248040000|2022-04-06 12:27:20|14604.5|14602.5|14603|14601|14605|14603|14603|14601|62
1649248050000|2022-04-06 12:27:30|14603.1|14601.1|14602.1|14600.1|14603.1|14601.1|14601.5|14599.5|82
1649248060000|2022-04-06 12:27:40|14602|14600|14600.1|14598.1|14602.8|14600.8|14600.1|14598.1|73
1649248070000|2022-04-06 12:27:50|14600.2|14598.2|14601.6|14599.6|14602|14600|14600.2|14598.2|48
1649248080000|2022-04-06 12:28:00|14602.1|14600.1|14600.8|14598.8|14602.1|14600.1|14600.6|14598.6|21
1649248090000|2022-04-06 12:28:10|14600.7|14598.7|14600.1|14598.1|14601.3|14599.3|14599.7|14597.7|57
1649248100000|2022-04-06 12:28:20|14600.3|14598.3|14601.1|14599.1|14601.3|14599.3|14600.2|14598.2|25
1649248110000|2022-04-06 12:28:30|14601.3|14599.3|14601.7|14599.7|14601.8|14599.8|14601.1|14599.1|14
1649248120000|2022-04-06 12:28:40|14601.6|14599.6|14602.6|14600.6|14602.7|14600.7|14601.3|14599.3|12
1649248130000|2022-04-06 12:28:50|14602.7|14600.7|14602.8|14600.8|14603.1|14601.1|14602.5|14600.5|16
1649248140000|2022-04-06 12:29:00|14603|14601|14603|14601|14603.7|14601.7|14603|14601|16
1649248150000|2022-04-06 12:29:10|14603.1|14601.1|14602.1|14600.1|14603.3|14601.3|14601.5|14599.5|46
1649248160000|2022-04-06 12:29:20|14602.3|14600.3|14602.6|14600.6|14602.6|14600.6|14600.6|14598.6|22
1649248170000|2022-04-06 12:29:30|14602.5|14600.5|14603.8|14601.8|14604.1|14602.1|14602.5|14600.5|24
1649248180000|2022-04-06 12:29:40|14604|14602|14603|14601|14604.2|14602.2|14603|14601|29
1649248190000|2022-04-06 12:29:50|14602.8|14600.8|14603.3|14601.3|14603.7|14601.7|14601.7|14599.7|30
1649248200000|2022-04-06 12:30:00|14603.2|14601.2|14600|14598|14604.6|14602.6|14599.6|14597.6|149
1649248210000|2022-04-06 12:30:10|14599.6|14597.6|14600.2|14598.2|14601.1|14599.1|14598.7|14596.7|37
1649248220000|2022-04-06 12:30:20|14600.3|14598.3|14602|14600|14602.2|14600.2|14600.3|14598.3|30
1649248230000|2022-04-06 12:30:30|14602.2|14600.2|14602.1|14600.1|14602.7|14600.7|14601.6|14599.6|26
1649248240000|2022-04-06 12:30:40|14602|14600|14601.8|14599.8|14602.3|14600.3|14601.5|14599.5|11
1649248250000|2022-04-06 12:30:50|14601.7|14599.7|14597.7|14595.7|14601.7|14599.7|14597.2|14595.2|52
1649248260000|2022-04-06 12:31:00|14597.8|14595.8|14600|14598|14601.1|14599.1|14597.3|14595.3|34
1649248270000|2022-04-06 12:31:10|14600.1|14598.1|14599.6|14597.6|14601.1|14599.1|14599.6|14597.6|30
1649248280000|2022-04-06 12:31:20|14599.5|14597.5|14598.8|14596.8|14600|14598|14598.7|14596.7|30
1649248290000|2022-04-06 12:31:30|14598.6|14596.6|14600.8|14598.8|14601.3|14599.3|14598.6|14596.6|78
1649248300000|2022-04-06 12:31:40|14601|14599|14603.3|14601.3|14603.6|14601.6|14600.6|14598.6|110
1649248310000|2022-04-06 12:31:50|14603.5|14601.5|14604.7|14602.7|14607.2|14605.2|14603.5|14601.5|116
1649248320000|2022-04-06 12:32:00|14604.3|14602.3|14605.5|14603.5|14605.6|14603.6|14603.8|14601.8|48
1649248330000|2022-04-06 12:32:10|14605.6|14603.6|14605.8|14603.8|14606.8|14604.8|14605.3|14603.3|31
1649248340000|2022-04-06 12:32:20|14605.7|14603.7|14602.6|14600.6|14605.7|14603.7|14602.6|14600.6|61
1649248350000|2022-04-06 12:32:30|14603.1|14601.1|14603.6|14601.6|14604.5|14602.5|14603|14601|34
1649248360000|2022-04-06 12:32:40|14603.7|14601.7|14600.6|14598.6|14603.8|14601.8|14600.1|14598.1|59
1649248370000|2022-04-06 12:32:50|14600.8|14598.8|14600.1|14598.1|14601.1|14599.1|14600|14598|27
1649248380000|2022-04-06 12:33:00|14599.7|14597.7|14598.5|14596.5|14600.1|14598.1|14598.5|14596.5|49
1649248390000|2022-04-06 12:33:10|14598.1|14596.1|14600.8|14598.8|14601|14599|14597.8|14595.8|46
1649248400000|2022-04-06 12:33:20|14601|14599|14598.3|14596.3|14601.7|14599.7|14598|14596|61
1649248410000|2022-04-06 12:33:30|14598.2|14596.2|14592.3|14590.3|14598.2|14596.2|14592.3|14590.3|116
1649248420000|2022-04-06 12:33:40|14592.2|14590.2|14592.7|14590.7|14593.2|14591.2|14591.3|14589.3|65
1649248430000|2022-04-06 12:33:50|14592.8|14590.8|14594|14592|14594.6|14592.6|14592.8|14590.8|47
1649248440000|2022-04-06 12:34:00|14594.1|14592.1|14592.3|14590.3|14594.6|14592.6|14592|14590|73
1649248450000|2022-04-06 12:34:10|14592.5|14590.5|14591.2|14589.2|14592.5|14590.5|14591.1|14589.1|49
1649248460000|2022-04-06 12:34:20|14591.1|14589.1|14592.5|14590.5|14592.7|14590.7|14591.1|14589.1|41
1649248470000|2022-04-06 12:34:30|14592.3|14590.3|14592.7|14590.7|14593.1|14591.1|14591.8|14589.8|47
1649248480000|2022-04-06 12:34:40|14593|14591|14592.3|14590.3|14593|14591|14592.2|14590.2|24
1649248490000|2022-04-06 12:34:50|14592.2|14590.2|14595.1|14593.1|14595.2|14593.2|14591.7|14589.7|37
1649248500000|2022-04-06 12:35:00|14595|14593|14595.3|14593.3|14597.2|14595.2|14595|14593|47
1649248510000|2022-04-06 12:35:10|14595.2|14593.2|14593|14591|14595.2|14593.2|14592|14590|45
1649248520000|2022-04-06 12:35:20|14593.1|14591.1|14593.3|14591.3|14594|14592|14592.7|14590.7|11
1649248530000|2022-04-06 12:35:30|14593.5|14591.5|14592.3|14590.3|14593.5|14591.5|14591.7|14589.7|37
1649248540000|2022-04-06 12:35:40|14592.5|14590.5|14591.7|14589.7|14592.6|14590.6|14591.7|14589.7|10
1649248550000|2022-04-06 12:35:50|14591.6|14589.6|14592.6|14590.6|14593.6|14591.6|14591.5|14589.5|52
1649248560000|2022-04-06 12:36:00|14592.5|14590.5|14592.2|14590.2|14593.6|14591.6|14591.7|14589.7|50
1649248570000|2022-04-06 12:36:10|14592.3|14590.3|14591.8|14589.8|14592.5|14590.5|14590.8|14588.8|25
1649248580000|2022-04-06 12:36:20|14591.7|14589.7|14594.1|14592.1|14594.2|14592.2|14591.7|14589.7|34
1649248590000|2022-04-06 12:36:30|14594.2|14592.2|14594.3|14592.3|14594.5|14592.5|14593.6|14591.6|11
1649248600000|2022-04-06 12:36:40|14594.2|14592.2|14594.2|14592.2|14594.8|14592.8|14593.8|14591.8|22
1649248610000|2022-04-06 12:36:50|14593.6|14591.6|14595.1|14593.1|14595.6|14593.6|14593.5|14591.5|10
1649248620000|2022-04-06 12:37:00|14595|14593|14595.2|14593.2|14595.5|14593.5|14593.5|14591.5|54
1649248630000|2022-04-06 12:37:10|14595.3|14593.3|14596.2|14594.2|14596.2|14594.2|14595|14593|24
1649248640000|2022-04-06 12:37:20|14596.6|14594.6|14597.7|14595.7|14598.3|14596.3|14596.6|14594.6|27
1649248650000|2022-04-06 12:37:30|14597.6|14595.6|14594.8|14592.8|14597.6|14595.6|14594.8|14592.8|54
1649248660000|2022-04-06 12:37:40|14594.7|14592.7|14595.7|14593.7|14595.8|14593.8|14594.7|14592.7|21
1649248670000|2022-04-06 12:37:50|14595.6|14593.6|14596.3|14594.3|14596.7|14594.7|14595.2|14593.2|8
1649248680000|2022-04-06 12:38:00|14596.5|14594.5|14598.5|14596.5|14598.5|14596.5|14596.5|14594.5|39
1649248690000|2022-04-06 12:38:10|14598.3|14596.3|14600.5|14598.5|14600.5|14598.5|14598.3|14596.3|78
1649248700000|2022-04-06 12:38:20|14600.6|14598.6|14600.8|14598.8|14602.1|14600.1|14600.6|14598.6|45
1649248710000|2022-04-06 12:38:30|14600.7|14598.7|14600.3|14598.3|14601.1|14599.1|14600.1|14598.1|21
1649248720000|2022-04-06 12:38:40|14600.2|14598.2|14599.1|14597.1|14600.8|14598.8|14598.8|14596.8|40
1649248730000|2022-04-06 12:38:50|14599|14597|14599.6|14597.6|14599.7|14597.7|14598.7|14596.7|24
1649248740000|2022-04-06 12:39:00|14599.5|14597.5|14600.3|14598.3|14601|14599|14599.5|14597.5|18
1649248750000|2022-04-06 12:39:10|14600.2|14598.2|14599|14597|14600.3|14598.3|14598.8|14596.8|10
1649248760000|2022-04-06 12:39:20|14599.1|14597.1|14599|14597|14599.2|14597.2|14598.6|14596.6|9
1649248770000|2022-04-06 12:39:30|14598.8|14596.8|14599.6|14597.6|14600.3|14598.3|14598.6|14596.6|19
1649248780000|2022-04-06 12:39:40|14599.5|14597.5|14599.8|14597.8|14600.1|14598.1|14598|14596|23
1649248790000|2022-04-06 12:39:50|14599.7|14597.7|14598.8|14596.8|14599.8|14597.8|14598.2|14596.2|6
1649248800000|2022-04-06 12:40:00|14599.1|14597.1|14595.6|14593.6|14599.5|14597.5|14594.5|14592.5|61
1649248810000|2022-04-06 12:40:10|14595.5|14593.5|14593.1|14591.1|14595.6|14593.6|14593.1|14591.1|43
1649248820000|2022-04-06 12:40:20|14593.3|14591.3|14593.8|14591.8|14594.5|14592.5|14593.3|14591.3|43
1649248830000|2022-04-06 12:40:30|14593.7|14591.7|14596.7|14594.7|14597.1|14595.1|14593.5|14591.5|46
1649248840000|2022-04-06 12:40:40|14596.6|14594.6|14596.3|14594.3|14596.6|14594.6|14594.3|14592.3|23
1649248850000|2022-04-06 12:40:50|14596.2|14594.2|14597.6|14595.6|14597.6|14595.6|14595.8|14593.8|48
1649248860000|2022-04-06 12:41:00|14597.5|14595.5|14595.2|14593.2|14597.5|14595.5|14594.7|14592.7|25
1649248870000|2022-04-06 12:41:10|14595.1|14593.1|14594.6|14592.6|14595.6|14593.6|14594.3|14592.3|14
1649248880000|2022-04-06 12:41:20|14594.5|14592.5|14594.5|14592.5|14594.6|14592.6|14593.6|14591.6|19
1649248890000|2022-04-06 12:41:30|14594.6|14592.6|14593.3|14591.3|14594.6|14592.6|14592.5|14590.5|41
1649248900000|2022-04-06 12:41:40|14593.6|14591.6|14593.3|14591.3|14594.6|14592.6|14593.1|14591.1|21
1649248910000|2022-04-06 12:41:50|14593.2|14591.2|14593.3|14591.3|14593.6|14591.6|14592.3|14590.3|42
1649248920000|2022-04-06 12:42:00|14593.2|14591.2|14596.6|14594.6|14596.7|14594.7|14593.2|14591.2|62
1649248930000|2022-04-06 12:42:10|14596.5|14594.5|14594.5|14592.5|14597|14595|14594.1|14592.1|20
1649248940000|2022-04-06 12:42:20|14594.3|14592.3|14595.6|14593.6|14595.8|14593.8|14594.2|14592.2|18
1649248950000|2022-04-06 12:42:30|14595.3|14593.3|14594.8|14592.8|14595.8|14593.8|14594.7|14592.7|8
1649248960000|2022-04-06 12:42:40|14594.7|14592.7|14593.8|14591.8|14595.1|14593.1|14593.1|14591.1|44
1649248970000|2022-04-06 12:42:50|14594|14592|14593.7|14591.7|14594.1|14592.1|14593.5|14591.5|29
1649248980000|2022-04-06 12:43:00|14594.1|14592.1|14593.2|14591.2|14594.1|14592.1|14592.7|14590.7|44
1649248990000|2022-04-06 12:43:10|14593.3|14591.3|14593.5|14591.5|14594|14592|14592.8|14590.8|30
1649249000000|2022-04-06 12:43:20|14593.2|14591.2|14591.8|14589.8|14593.2|14591.2|14591.8|14589.8|37
1649249010000|2022-04-06 12:43:30|14591.3|14589.3|14594|14592|14594.1|14592.1|14591.3|14589.3|45
1649249020000|2022-04-06 12:43:40|14593.8|14591.8|14594.1|14592.1|14594.7|14592.7|14593.6|14591.6|52
1649249030000|2022-04-06 12:43:50|14594.2|14592.2|14595.1|14593.1|14595.1|14593.1|14593.8|14591.8|1
1649249040000|2022-04-06 12:44:00|14594.8|14592.8|14596.1|14594.1|14596.3|14594.3|14594.3|14592.3|30
1649249050000|2022-04-06 12:44:10|14596.2|14594.2|14595.7|14593.7|14596.5|14594.5|14594.8|14592.8|19
1649249060000|2022-04-06 12:44:20|14595.6|14593.6|14593.7|14591.7|14595.6|14593.6|14593.7|14591.7|23
1649249070000|2022-04-06 12:44:30|14593.8|14591.8|14593.5|14591.5|14593.8|14591.8|14592.5|14590.5|25
1649249080000|2022-04-06 12:44:40|14593.3|14591.3|14593.6|14591.6|14594|14592|14591.7|14589.7|56
1649249090000|2022-04-06 12:44:50|14593.5|14591.5|14594.2|14592.2|14594.2|14592.2|14593.3|14591.3|8
1649249100000|2022-04-06 12:45:00|14594.3|14592.3|14594|14592|14594.8|14592.8|14593.6|14591.6|24
1649249110000|2022-04-06 12:45:10|14593.8|14591.8|14592.8|14590.8|14593.8|14591.8|14592.6|14590.6|25
1649249120000|2022-04-06 12:45:20|14593|14591|14595.2|14593.2|14595.5|14593.5|14593|14591|13
1649249130000|2022-04-06 12:45:30|14595.3|14593.3|14591.8|14589.8|14596.5|14594.5|14591.7|14589.7|56
1649249140000|2022-04-06 12:45:40|14592|14590|14589.3|14587.3|14592|14590|14588|14586|190
1649249150000|2022-04-06 12:45:50|14589.2|14587.2|14588.6|14586.6|14589.6|14587.6|14588.3|14586.3|45
1649249160000|2022-04-06 12:46:00|14588.7|14586.7|14586.8|14584.8|14588.8|14586.8|14586.6|14584.6|133
1649249170000|2022-04-06 12:46:10|14586.7|14584.7|14586.7|14584.7|14588.3|14586.3|14586.1|14584.1|72
1649249180000|2022-04-06 12:46:20|14586.6|14584.6|14587.2|14585.2|14588|14586|14586.3|14584.3|52
1649249190000|2022-04-06 12:46:30|14587.1|14585.1|14586.7|14584.7|14587.1|14585.1|14586|14584|40
1649249200000|2022-04-06 12:46:40|14586.8|14584.8|14587.8|14585.8|14588.3|14586.3|14586.7|14584.7|25
1649249210000|2022-04-06 12:46:50|14588.1|14586.1|14586.5|14584.5|14588.1|14586.1|14586.5|14584.5|17
1649249220000|2022-04-06 12:47:00|14586.1|14584.1|14585.7|14583.7|14586.8|14584.8|14585.7|14583.7|47
1649249230000|2022-04-06 12:47:10|14585.3|14583.3|14585.6|14583.6|14586|14584|14584.7|14582.7|50
1649249240000|2022-04-06 12:47:20|14585.5|14583.5|14586.8|14584.8|14587.8|14585.8|14585.5|14583.5|27
1649249250000|2022-04-06 12:47:30|14586.6|14584.6|14587.3|14585.3|14587.6|14585.6|14586.1|14584.1|42
1649249260000|2022-04-06 12:47:40|14587.2|14585.2|14587.2|14585.2|14588|14586|14587|14585|18
1649249270000|2022-04-06 12:47:50|14587.3|14585.3|14586.5|14584.5|14588.8|14586.8|14586.1|14584.1|48
1649249280000|2022-04-06 12:48:00|14586.3|14584.3|14584.3|14582.3|14586.5|14584.5|14584|14582|41
1649249290000|2022-04-06 12:48:10|14584.5|14582.5|14585.2|14583.2|14585.3|14583.3|14583.2|14581.2|43
1649249300000|2022-04-06 12:48:20|14585|14583|14584.1|14582.1|14586|14584|14583.8|14581.8|16
1649249310000|2022-04-06 12:48:30|14584.2|14582.2|14583.1|14581.1|14584.8|14582.8|14583|14581|43
1649249320000|2022-04-06 12:48:40|14583.2|14581.2|14584|14582|14584|14582|14583|14581|14
1649249330000|2022-04-06 12:48:50|14583.8|14581.8|14584.5|14582.5|14585.2|14583.2|14583.6|14581.6|30
1649249340000|2022-04-06 12:49:00|14585.1|14583.1|14585|14583|14585.6|14583.6|14584.5|14582.5|20
1649249350000|2022-04-06 12:49:10|14585.5|14583.5|14585.8|14583.8|14587.8|14585.8|14585.3|14583.3|37
1649249360000|2022-04-06 12:49:20|14585.6|14583.6|14585.8|14583.8|14586.7|14584.7|14585.1|14583.1|19
1649249370000|2022-04-06 12:49:30|14586|14584|14586.5|14584.5|14587.5|14585.5|14585.8|14583.8|15
1649249380000|2022-04-06 12:49:40|14587|14585|14587.2|14585.2|14587.5|14585.5|14586.8|14584.8|29
1649249390000|2022-04-06 12:49:50|14587.1|14585.1|14587.3|14585.3|14588|14586|14586.6|14584.6|45
1649249400000|2022-04-06 12:50:00|14587.5|14585.5|14585.8|14583.8|14587.5|14585.5|14585|14583|47
1649249410000|2022-04-06 12:50:10|14586|14584|14586|14584|14586.2|14584.2|14585.1|14583.1|16
1649249420000|2022-04-06 12:50:20|14585.8|14583.8|14586.2|14584.2|14586.2|14584.2|14585.1|14583.1|22
1649249430000|2022-04-06 12:50:30|14586.3|14584.3|14589.6|14587.6|14589.7|14587.7|14586.2|14584.2|66
1649249440000|2022-04-06 12:50:40|14589.7|14587.7|14592.5|14590.5|14593|14591|14589.6|14587.6|98
1649249450000|2022-04-06 12:50:50|14592.6|14590.6|14589.6|14587.6|14592.6|14590.6|14589.6|14587.6|42
1649249460000|2022-04-06 12:51:00|14589.7|14587.7|14590.5|14588.5|14590.5|14588.5|14589.6|14587.6|9
1649249470000|2022-04-06 12:51:10|14590.6|14588.6|14590.7|14588.7|14591.3|14589.3|14590.6|14588.6|15
1649249480000|2022-04-06 12:51:20|14590.8|14588.8|14593.5|14591.5|14594.2|14592.2|14590.8|14588.8|84
1649249490000|2022-04-06 12:51:30|14593.6|14591.6|14594.5|14592.5|14594.6|14592.6|14592.6|14590.6|65
1649249500000|2022-04-06 12:51:40|14594.3|14592.3|14594|14592|14595.5|14593.5|14593.8|14591.8|50
1649249510000|2022-04-06 12:51:50|14594.3|14592.3|14596|14594|14596|14594|14594|14592|50
1649249520000|2022-04-06 12:52:00|14595.7|14593.7|14595.6|14593.6|14596.6|14594.6|14595.1|14593.1|44
1649249530000|2022-04-06 12:52:10|14595.5|14593.5|14592.5|14590.5|14595.5|14593.5|14592.5|14590.5|40
1649249540000|2022-04-06 12:52:20|14592.6|14590.6|14593|14591|14593.6|14591.6|14591.5|14589.5|43
1649249550000|2022-04-06 12:52:30|14592.8|14590.8|14595.5|14593.5|14595.8|14593.8|14592.5|14590.5|41
1649249560000|2022-04-06 12:52:40|14595.6|14593.6|14596.5|14594.5|14596.5|14594.5|14594.6|14592.6|30
1649249570000|2022-04-06 12:52:50|14596.3|14594.3|14597.1|14595.1|14597.5|14595.5|14596|14594|62
1649249580000|2022-04-06 12:53:00|14597.2|14595.2|14599|14597|14599|14597|14597|14595|30
1649249590000|2022-04-06 12:53:10|14598.8|14596.8|14597.8|14595.8|14599.1|14597.1|14597.3|14595.3|38
1649249600000|2022-04-06 12:53:20|14598|14596|14597.8|14595.8|14598.7|14596.7|14597.5|14595.5|20
1649249610000|2022-04-06 12:53:30|14598|14596|14597.5|14595.5|14598.8|14596.8|14596.8|14594.8|14
1649249620000|2022-04-06 12:53:40|14597.3|14595.3|14596.8|14594.8|14597.8|14595.8|14596.5|14594.5|18
1649249630000|2022-04-06 12:53:50|14596.6|14594.6|14595.8|14593.8|14597|14595|14595.5|14593.5|29
1649249640000|2022-04-06 12:54:00|14596|14594|14594.7|14592.7|14596.7|14594.7|14594.3|14592.3|24
1649249650000|2022-04-06 12:54:10|14594.5|14592.5|14592.5|14590.5|14595.1|14593.1|14592.3|14590.3|28
1649249660000|2022-04-06 12:54:20|14592.6|14590.6|14592.1|14590.1|14593.1|14591.1|14591.5|14589.5|28
1649249670000|2022-04-06 12:54:30|14592|14590|14590.1|14588.1|14592.5|14590.5|14590|14588|59
1649249680000|2022-04-06 12:54:40|14590|14588|14591.2|14589.2|14591.7|14589.7|14589.2|14587.2|52
1649249690000|2022-04-06 12:54:50|14591.1|14589.1|14590|14588|14591.6|14589.6|14589.6|14587.6|38
1649249700000|2022-04-06 12:55:00|14589.3|14587.3|14590.1|14588.1|14590.5|14588.5|14589.3|14587.3|49
1649249710000|2022-04-06 12:55:10|14590|14588|14593.3|14591.3|14594.2|14592.2|14589.7|14587.7|79
1649249720000|2022-04-06 12:55:20|14593.2|14591.2|14595|14593|14595.1|14593.1|14592.6|14590.6|22
1649249730000|2022-04-06 12:55:30|14595.1|14593.1|14596|14594|14597|14595|14595.1|14593.1|73
1649249740000|2022-04-06 12:55:40|14596.1|14594.1|14595|14593|14596.5|14594.5|14594.6|14592.6|13
1649249750000|2022-04-06 12:55:50|14596|14594|14595.5|14593.5|14596.1|14594.1|14595.2|14593.2|22
1649249760000|2022-04-06 12:56:00|14595.6|14593.6|14596|14594|14597|14595|14595.6|14593.6|43
1649249770000|2022-04-06 12:56:10|14596.3|14594.3|14598.5|14596.5|14598.5|14596.5|14596|14594|51
1649249780000|2022-04-06 12:56:20|14598.8|14596.8|14598.1|14596.1|14599.2|14597.2|14597.7|14595.7|36
1649249790000|2022-04-06 12:56:30|14598.2|14596.2|14598.7|14596.7|14598.7|14596.7|14597.7|14595.7|36
1649249800000|2022-04-06 12:56:40|14598.8|14596.8|14599.7|14597.7|14600|14598|14598.7|14596.7|77
1649249810000|2022-04-06 12:56:50|14599.1|14597.1|14599.2|14597.2|14599.2|14597.2|14598|14596|35
1649249820000|2022-04-06 12:57:00|14598.7|14596.7|14598.5|14596.5|14599.2|14597.2|14597.8|14595.8|35
1649249830000|2022-04-06 12:57:10|14598.6|14596.6|14599.5|14597.5|14599.5|14597.5|14598.5|14596.5|17
1649249840000|2022-04-06 12:57:20|14599.3|14597.3|14600.7|14598.7|14600.7|14598.7|14599.2|14597.2|49
1649249850000|2022-04-06 12:57:30|14600.6|14598.6|14600.2|14598.2|14601.3|14599.3|14600|14598|44
1649249860000|2022-04-06 12:57:40|14600.3|14598.3|14598.2|14596.2|14600.3|14598.3|14597.7|14595.7|59
1649249870000|2022-04-06 12:57:50|14598.5|14596.5|14601.1|14599.1|14602.2|14600.2|14598.5|14596.5|82
1649249880000|2022-04-06 12:58:00|14601.2|14599.2|14603.5|14601.5|14603.7|14601.7|14601|14599|101
1649249890000|2022-04-06 12:58:10|14603.7|14601.7|14604.1|14602.1|14605|14603|14603.6|14601.6|116
1649249900000|2022-04-06 12:58:20|14604.2|14602.2|14604.2|14602.2|14604.5|14602.5|14603.5|14601.5|46
1649249910000|2022-04-06 12:58:30|14604.3|14602.3|14604|14602|14604.8|14602.8|14603.5|14601.5|17
1649249920000|2022-04-06 12:58:40|14604.1|14602.1|14602.8|14600.8|14604.1|14602.1|14602.6|14600.6|27
1649249930000|2022-04-06 12:58:50|14603|14601|14602.1|14600.1|14603.7|14601.7|14602.1|14600.1|30
1649249940000|2022-04-06 12:59:00|14602|14600|14603|14601|14603.7|14601.7|14602|14600|63
1649249950000|2022-04-06 12:59:10|14603.1|14601.1|14603.2|14601.2|14603.5|14601.5|14602.2|14600.2|30
1649249960000|2022-04-06 12:59:20|14603|14601|14602.6|14600.6|14603.1|14601.1|14602|14600|21
1649249970000|2022-04-06 12:59:30|14602.7|14600.7|14603|14601|14603.6|14601.6|14602.1|14600.1|37
1649249980000|2022-04-06 12:59:40|14603.3|14601.3|14602.2|14600.2|14603.7|14601.7|14602.1|14600.1|19
1649249990000|2022-04-06 12:59:50|14602.3|14600.3|14601.2|14599.2|14602.5|14600.5|14600.8|14598.8|40
1649250000000|2022-04-06 13:00:00|14601.1|14599.1|14600.1|14598.1|14601.2|14599.2|14594.6|14592.6|278
1649250010000|2022-04-06 13:00:10|14600.2|14598.2|14601.8|14599.8|14603.7|14601.7|14600.1|14598.1|167
1649250020000|2022-04-06 13:00:20|14601.7|14599.7|14603.5|14601.5|14603.6|14601.6|14600.2|14598.2|40
1649250030000|2022-04-06 13:00:30|14603.6|14601.6|14601.7|14599.7|14603.8|14601.8|14601.5|14599.5|38
1649250040000|2022-04-06 13:00:40|14601.6|14599.6|14599.7|14597.7|14601.8|14599.8|14599.5|14597.5|29
1649250050000|2022-04-06 13:00:50|14599.6|14597.6|14599.2|14597.2|14599.7|14597.7|14598.8|14596.8|15
1649250060000|2022-04-06 13:01:00|14599|14597|14597.1|14595.1|14599.2|14597.2|14596.8|14594.8|36
1649250070000|2022-04-06 13:01:10|14597|14595|14595.6|14593.6|14597.6|14595.6|14595.6|14593.6|33
1649250080000|2022-04-06 13:01:20|14595.7|14593.7|14595.3|14593.3|14596|14594|14595|14593|36
1649250090000|2022-04-06 13:01:30|14595.2|14593.2|14595.8|14593.8|14596.1|14594.1|14594.7|14592.7|26
1649250100000|2022-04-06 13:01:40|14595.6|14593.6|14598.2|14596.2|14598.2|14596.2|14595.6|14593.6|74
1649250110000|2022-04-06 13:01:50|14598.3|14596.3|14601.6|14599.6|14601.6|14599.6|14598.3|14596.3|42
1649250120000|2022-04-06 13:02:00|14601.7|14599.7|14603.7|14601.7|14604|14602|14601.2|14599.2|49
1649250130000|2022-04-06 13:02:10|14603.6|14601.6|14601.3|14599.3|14603.6|14601.6|14601|14599|48
1649250140000|2022-04-06 13:02:20|14601.1|14599.1|14601.8|14599.8|14602.3|14600.3|14601|14599|13
1649250150000|2022-04-06 13:02:30|14602|14600|14602.5|14600.5|14602.5|14600.5|14601.2|14599.2|33
1649250160000|2022-04-06 13:02:40|14602.3|14600.3|14602.6|14600.6|14603|14601|14601.3|14599.3|48
1649250170000|2022-04-06 13:02:50|14602.3|14600.3|14602.5|14600.5|14603.5|14601.5|14602.2|14600.2|36
1649250180000|2022-04-06 13:03:00|14602.2|14600.2|14601.1|14599.1|14602.2|14600.2|14600.3|14598.3|32
1649250190000|2022-04-06 13:03:10|14601.2|14599.2|14603.2|14601.2|14603.6|14601.6|14601.1|14599.1|32
1649250200000|2022-04-06 13:03:20|14603.1|14601.1|14603.8|14601.8|14604|14602|14602.5|14600.5|34
1649250210000|2022-04-06 13:03:30|14603.7|14601.7|14605.1|14603.1|14605.3|14603.3|14603.7|14601.7|91
1649250220000|2022-04-06 13:03:40|14605.2|14603.2|14605.3|14603.3|14605.6|14603.6|14605|14603|28
1649250230000|2022-04-06 13:03:50|14605.5|14603.5|14605.1|14603.1|14606.5|14604.5|14605.1|14603.1|55
1649250240000|2022-04-06 13:04:00|14605.2|14603.2|14607|14605|14607.7|14605.7|14604.2|14602.2|158
1649250250000|2022-04-06 13:04:10|14607.1|14605.1|14606.7|14604.7|14607.5|14605.5|14605.2|14603.2|119
1649250260000|2022-04-06 13:04:20|14606.6|14604.6|14606.3|14604.3|14607.3|14605.3|14605.7|14603.7|68
1649250270000|2022-04-06 13:04:30|14606.2|14604.2|14606.7|14604.7|14606.8|14604.8|14606|14604|31
1649250280000|2022-04-06 13:04:40|14606.6|14604.6|14605.5|14603.5|14607|14605|14605.5|14603.5|43
1649250290000|2022-04-06 13:04:50|14605.3|14603.3|14605.8|14603.8|14606.5|14604.5|14605.2|14603.2|16
1649250300000|2022-04-06 13:05:00|14606|14604|14606|14604|14606|14604|14605.2|14603.2|17
1649250310000|2022-04-06 13:05:10|14605.7|14603.7|14605.1|14603.1|14606.2|14604.2|14604.5|14602.5|33
1649250320000|2022-04-06 13:05:20|14605|14603|14607.2|14605.2|14607.7|14605.7|14605|14603|102
1649250330000|2022-04-06 13:05:30|14607.3|14605.3|14605.1|14603.1|14608.7|14606.7|14605|14603|117
1649250340000|2022-04-06 13:05:40|14605.2|14603.2|14605.2|14603.2|14606.1|14604.1|14604.6|14602.6|55
1649250350000|2022-04-06 13:05:50|14605.1|14603.1|14605.1|14603.1|14606|14604|14603.7|14601.7|66
1649250360000|2022-04-06 13:06:00|14605.3|14603.3|14602.6|14600.6|14605.6|14603.6|14602.3|14600.3|67
1649250370000|2022-04-06 13:06:10|14602.7|14600.7|14603.7|14601.7|14604.1|14602.1|14602.5|14600.5|56
1649250380000|2022-04-06 13:06:20|14603.6|14601.6|14604.1|14602.1|14604.7|14602.7|14603.1|14601.1|25
1649250390000|2022-04-06 13:06:30|14604|14602|14601.5|14599.5|14604.3|14602.3|14601.2|14599.2|61
1649250400000|2022-04-06 13:06:40|14601.8|14599.8|14602.3|14600.3|14603.1|14601.1|14601.5|14599.5|35
1649250410000|2022-04-06 13:06:50|14602.5|14600.5|14604.3|14602.3|14604.8|14602.8|14602|14600|42
1649250420000|2022-04-06 13:07:00|14604.2|14602.2|14604.3|14602.3|14604.5|14602.5|14603.7|14601.7|27
1649250430000|2022-04-06 13:07:10|14604.5|14602.5|14605.8|14603.8|14606.5|14604.5|14604.5|14602.5|44
1649250440000|2022-04-06 13:07:20|14606|14604|14605.5|14603.5|14607.2|14605.2|14605|14603|41
1649250450000|2022-04-06 13:07:30|14605.6|14603.6|14606.3|14604.3|14607.2|14605.2|14605.5|14603.5|55
1649250460000|2022-04-06 13:07:40|14606.6|14604.6|14606.7|14604.7|14607.7|14605.7|14606.3|14604.3|28
1649250470000|2022-04-06 13:07:50|14607|14605|14607|14605|14607.5|14605.5|14606.5|14604.5|31
1649250480000|2022-04-06 13:08:00|14607.1|14605.1|14608.5|14606.5|14609|14607|14607.1|14605.1|90
1649250490000|2022-04-06 13:08:10|14608.3|14606.3|14609.3|14607.3|14610.1|14608.1|14608.3|14606.3|57
1649250500000|2022-04-06 13:08:20|14609.2|14607.2|14609.7|14607.7|14610.2|14608.2|14609.1|14607.1|65
1649250510000|2022-04-06 13:08:30|14609.6|14607.6|14610.7|14608.7|14610.8|14608.8|14609.6|14607.6|78
1649250520000|2022-04-06 13:08:40|14610.8|14608.8|14610.5|14608.5|14611.5|14609.5|14608.7|14606.7|116
1649250530000|2022-04-06 13:08:50|14610.6|14608.6|14610|14608|14610.7|14608.7|14610|14608|65
1649250540000|2022-04-06 13:09:00|14609.5|14607.5|14610.5|14608.5|14610.5|14608.5|14609|14607|58
1649250550000|2022-04-06 13:09:10|14610.3|14608.3|14611|14609|14611.2|14609.2|14609.5|14607.5|55
1649250560000|2022-04-06 13:09:20|14611.1|14609.1|14606.8|14604.8|14611.1|14609.1|14606.8|14604.8|139
1649250570000|2022-04-06 13:09:30|14606.6|14604.6|14607.5|14605.5|14608|14606|14606.6|14604.6|57
1649250580000|2022-04-06 13:09:40|14607.6|14605.6|14607.7|14605.7|14608.5|14606.5|14607.3|14605.3|33
1649250590000|2022-04-06 13:09:50|14607.6|14605.6|14606.7|14604.7|14607.6|14605.6|14606.6|14604.6|24
1649250600000|2022-04-06 13:10:00|14606.6|14604.6|14605.7|14603.7|14609.3|14607.3|14605.7|14603.7|77
1649250610000|2022-04-06 13:10:10|14606|14604|14606.7|14604.7|14607|14605|14605.5|14603.5|74
1649250620000|2022-04-06 13:10:20|14606.6|14604.6|14605.2|14603.2|14606.6|14604.6|14603.7|14601.7|95
1649250630000|2022-04-06 13:10:30|14605.5|14603.5|14604.3|14602.3|14605.7|14603.7|14604|14602|41
1649250640000|2022-04-06 13:10:40|14604.2|14602.2|14603.7|14601.7|14604.7|14602.7|14603.7|14601.7|46
1649250650000|2022-04-06 13:10:50|14603.8|14601.8|14603|14601|14603.8|14601.8|14602.6|14600.6|44
1649250660000|2022-04-06 13:11:00|14603.7|14601.7|14604|14602|14604.7|14602.7|14603.2|14601.2|42
1649250670000|2022-04-06 13:11:10|14604.1|14602.1|14603.3|14601.3|14604.2|14602.2|14603|14601|35
1649250680000|2022-04-06 13:11:20|14603.2|14601.2|14602.7|14600.7|14603.7|14601.7|14602.2|14600.2|46
1649250690000|2022-04-06 13:11:30|14602.8|14600.8|14602.7|14600.7|14603.5|14601.5|14602.6|14600.6|28
1649250700000|2022-04-06 13:11:40|14602.8|14600.8|14603|14601|14603.5|14601.5|14602.6|14600.6|28
1649250710000|2022-04-06 13:11:50|14603.1|14601.1|14602.2|14600.2|14603.2|14601.2|14602.1|14600.1|23
1649250720000|2022-04-06 13:12:00|14602.3|14600.3|14602.2|14600.2|14603.1|14601.1|14602.1|14600.1|42
1649250730000|2022-04-06 13:12:10|14602.3|14600.3|14603.5|14601.5|14604|14602|14602.3|14600.3|22
1649250740000|2022-04-06 13:12:20|14604.1|14602.1|14603|14601|14604.7|14602.7|14602.8|14600.8|75
1649250750000|2022-04-06 13:12:30|14602.7|14600.7|14600.3|14598.3|14602.7|14600.7|14600.2|14598.2|87
1649250760000|2022-04-06 13:12:40|14600.5|14598.5|14599|14597|14601.2|14599.2|14598.5|14596.5|96
1649250770000|2022-04-06 13:12:50|14599.1|14597.1|14600.7|14598.7|14600.8|14598.8|14599|14597|48
1649250780000|2022-04-06 13:13:00|14600.8|14598.8|14601.1|14599.1|14602.8|14600.8|14600.8|14598.8|48
1649250790000|2022-04-06 13:13:10|14601|14599|14603.5|14601.5|14603.5|14601.5|14601|14599|28
1649250800000|2022-04-06 13:13:20|14603.3|14601.3|14605.5|14603.5|14606.1|14604.1|14602.6|14600.6|64
1649250810000|2022-04-06 13:13:30|14605.3|14603.3|14605.2|14603.2|14605.5|14603.5|14605|14603|29
1649250820000|2022-04-06 13:13:40|14605.3|14603.3|14606.7|14604.7|14606.8|14604.8|14605.3|14603.3|51
1649250830000|2022-04-06 13:13:50|14606.8|14604.8|14606.1|14604.1|14607.7|14605.7|14605.3|14603.3|39
1649250840000|2022-04-06 13:14:00|14606.2|14604.2|14607.5|14605.5|14607.5|14605.5|14605|14603|31
1649250850000|2022-04-06 13:14:10|14607.3|14605.3|14608.6|14606.6|14610.2|14608.2|14607|14605|91
1649250860000|2022-04-06 13:14:20|14608.7|14606.7|14605.1|14603.1|14609.1|14607.1|14605|14603|27
1649250870000|2022-04-06 13:14:30|14605.2|14603.2|14605.7|14603.7|14606.2|14604.2|14605.2|14603.2|21
1649250880000|2022-04-06 13:14:40|14605.8|14603.8|14605.7|14603.7|14606.8|14604.8|14605.3|14603.3|17
1649250890000|2022-04-06 13:14:50|14605.6|14603.6|14606.1|14604.1|14606.6|14604.6|14605.5|14603.5|14
1649250900000|2022-04-06 13:15:00|14605.8|14603.8|14608|14606|14608.2|14606.2|14605.8|14603.8|65
1649250910000|2022-04-06 13:15:10|14608.1|14606.1|14606.7|14604.7|14608.1|14606.1|14606.3|14604.3|16
1649250920000|2022-04-06 13:15:20|14606.6|14604.6|14606.5|14604.5|14607.5|14605.5|14606.2|14604.2|22
1649250930000|2022-04-06 13:15:30|14606.6|14604.6|14608.2|14606.2|14608.2|14606.2|14606.6|14604.6|37
1649250940000|2022-04-06 13:15:40|14608.1|14606.1|14602.7|14600.7|14608.3|14606.3|14602.6|14600.6|104
1649250950000|2022-04-06 13:15:50|14602.6|14600.6|14604.8|14602.8|14605.2|14603.2|14602.6|14600.6|35
1649250960000|2022-04-06 13:16:00|14605|14603|14603.6|14601.6|14605|14603|14603.6|14601.6|20
1649250970000|2022-04-06 13:16:10|14603.5|14601.5|14604.1|14602.1|14604.1|14602.1|14602.7|14600.7|38
1649250980000|2022-04-06 13:16:20|14603.3|14601.3|14605.1|14603.1|14605.2|14603.2|14603.3|14601.3|27
1649250990000|2022-04-06 13:16:30|14604.6|14602.6|14605|14603|14605|14603|14604.2|14602.2|20
1649251000000|2022-04-06 13:16:40|14605.1|14603.1|14605.1|14603.1|14606.7|14604.7|14604.5|14602.5|22
1649251010000|2022-04-06 13:16:50|14605|14603|14606.5|14604.5|14606.5|14604.5|14604.1|14602.1|21
1649251020000|2022-04-06 13:17:00|14606.3|14604.3|14608.8|14606.8|14608.8|14606.8|14606.3|14604.3|37
1649251030000|2022-04-06 13:17:10|14609|14607|14610.5|14608.5|14611.5|14609.5|14609|14607|72
1649251040000|2022-04-06 13:17:20|14610.6|14608.6|14611|14609|14611.3|14609.3|14610.3|14608.3|35
1649251050000|2022-04-06 13:17:30|14611.1|14609.1|14610.6|14608.6|14611.3|14609.3|14609.6|14607.6|31
1649251060000|2022-04-06 13:17:40|14610.7|14608.7|14609.8|14607.8|14610.7|14608.7|14609.6|14607.6|22
1649251070000|2022-04-06 13:17:50|14609.6|14607.6|14610.1|14608.1|14610.8|14608.8|14609.6|14607.6|24
1649251080000|2022-04-06 13:18:00|14610|14608|14610.2|14608.2|14610.3|14608.3|14609.7|14607.7|17
1649251090000|2022-04-06 13:18:10|14610.3|14608.3|14610|14608|14610.7|14608.7|14609.2|14607.2|48
1649251100000|2022-04-06 13:18:20|14610.1|14608.1|14608.5|14606.5|14610.1|14608.1|14608.5|14606.5|26
1649251110000|2022-04-06 13:18:30|14608.6|14606.6|14608.2|14606.2|14609.2|14607.2|14607.6|14605.6|40
1649251120000|2022-04-06 13:18:40|14608|14606|14606.7|14604.7|14608|14606|14605.5|14603.5|48
1649251130000|2022-04-06 13:18:50|14606.8|14604.8|14606.7|14604.7|14607.5|14605.5|14606.6|14604.6|32
1649251140000|2022-04-06 13:19:00|14607|14605|14609.1|14607.1|14609.3|14607.3|14606.7|14604.7|47
1649251150000|2022-04-06 13:19:10|14609.2|14607.2|14608.1|14606.1|14609.3|14607.3|14607.8|14605.8|16
1649251160000|2022-04-06 13:19:20|14608.2|14606.2|14607.2|14605.2|14608.3|14606.3|14607.1|14605.1|18
1649251170000|2022-04-06 13:19:30|14607.1|14605.1|14609.6|14607.6|14609.8|14607.8|14607|14605|55
1649251180000|2022-04-06 13:19:40|14609.7|14607.7|14609.2|14607.2|14609.7|14607.7|14607.8|14605.8|35
1649251190000|2022-04-06 13:19:50|14609.3|14607.3|14610|14608|14610|14608|14608.7|14606.7|29
1649251200000|2022-04-06 13:20:00|14610.2|14608.2|14609.3|14607.3|14610.3|14608.3|14609|14607|34
1649251210000|2022-04-06 13:20:10|14609.1|14607.1|14611.7|14609.7|14612.5|14610.5|14609|14607|73
1649251220000|2022-04-06 13:20:20|14611.8|14609.8|14611.6|14609.6|14611.8|14609.8|14610.8|14608.8|18
1649251230000|2022-04-06 13:20:30|14611.5|14609.5|14610.5|14608.5|14611.7|14609.7|14610.3|14608.3|24
1649251240000|2022-04-06 13:20:40|14610.6|14608.6|14612|14610|14612.1|14610.1|14610.3|14608.3|47
1649251250000|2022-04-06 13:20:50|14611.8|14609.8|14614|14612|14614.1|14612.1|14611.8|14609.8|88
1649251260000|2022-04-06 13:21:00|14614.1|14612.1|14612.7|14610.7|14614.1|14612.1|14612.7|14610.7|51
1649251270000|2022-04-06 13:21:10|14612.6|14610.6|14614.1|14612.1|14614.2|14612.2|14612.3|14610.3|42
1649251280000|2022-04-06 13:21:20|14614|14612|14614|14612|14614.8|14612.8|14613.7|14611.7|73
1649251290000|2022-04-06 13:21:30|14613.8|14611.8|14613.5|14611.5|14614|14612|14613|14611|26
1649251300000|2022-04-06 13:21:40|14613.6|14611.6|14612.8|14610.8|14613.6|14611.6|14612.1|14610.1|53
1649251310000|2022-04-06 13:21:50|14612.7|14610.7|14609.6|14607.6|14612.8|14610.8|14609.5|14607.5|50
1649251320000|2022-04-06 13:22:00|14609.5|14607.5|14607.1|14605.1|14609.6|14607.6|14606.6|14604.6|130
1649251330000|2022-04-06 13:22:10|14606.8|14604.8|14607.7|14605.7|14608.6|14606.6|14606.8|14604.8|14
1649251340000|2022-04-06 13:22:20|14607.8|14605.8|14607.7|14605.7|14608.2|14606.2|14607.6|14605.6|22
1649251350000|2022-04-06 13:22:30|14607.6|14605.6|14607.6|14605.6|14607.7|14605.7|14606.2|14604.2|24
1649251360000|2022-04-06 13:22:40|14607.3|14605.3|14608.1|14606.1|14609.1|14607.1|14606.5|14604.5|26
1649251370000|2022-04-06 13:22:50|14607.7|14605.7|14606.6|14604.6|14607.8|14605.8|14606.6|14604.6|18
1649251380000|2022-04-06 13:23:00|14606.8|14604.8|14605.6|14603.6|14607|14605|14605.1|14603.1|47
1649251390000|2022-04-06 13:23:10|14605.3|14603.3|14605.3|14603.3|14606.1|14604.1|14604.8|14602.8|55
1649251400000|2022-04-06 13:23:20|14605.5|14603.5|14606.2|14604.2|14607.6|14605.6|14605.5|14603.5|39
1649251410000|2022-04-06 13:23:30|14606.1|14604.1|14603.7|14601.7|14606.2|14604.2|14603.2|14601.2|54
1649251420000|2022-04-06 13:23:40|14603.6|14601.6|14605.8|14603.8|14605.8|14603.8|14603.6|14601.6|28
1649251430000|2022-04-06 13:23:50|14605.7|14603.7|14603.8|14601.8|14606.1|14604.1|14603.7|14601.7|74
1649251440000|2022-04-06 13:24:00|14604.1|14602.1|14604.8|14602.8|14604.8|14602.8|14602.6|14600.6|56
1649251450000|2022-04-06 13:24:10|14604.6|14602.6|14601.8|14599.8|14605.1|14603.1|14601.8|14599.8|38
1649251460000|2022-04-06 13:24:20|14601.7|14599.7|14602.2|14600.2|14603|14601|14601.1|14599.1|61
1649251470000|2022-04-06 13:24:30|14602.1|14600.1|14603.1|14601.1|14604.1|14602.1|14602.1|14600.1|32
1649251480000|2022-04-06 13:24:40|14602.8|14600.8|14602.7|14600.7|14604.8|14602.8|14602.7|14600.7|21
1649251490000|2022-04-06 13:24:50|14603|14601|14605.7|14603.7|14606.1|14604.1|14602.8|14600.8|62
1649251500000|2022-04-06 13:25:00|14605.8|14603.8|14599.1|14597.1|14605.8|14603.8|14597.8|14595.8|257
1649251510000|2022-04-06 13:25:10|14599|14597|14598.2|14596.2|14600.1|14598.1|14597.8|14595.8|67
1649251520000|2022-04-06 13:25:20|14598.1|14596.1|14596.1|14594.1|14598.2|14596.2|14596.1|14594.1|82
1649251530000|2022-04-06 13:25:30|14596|14594|14596.5|14594.5|14597.5|14595.5|14596|14594|74
1649251540000|2022-04-06 13:25:40|14596.6|14594.6|14596.8|14594.8|14597|14595|14595.7|14593.7|25
1649251550000|2022-04-06 13:25:50|14597|14595|14597.8|14595.8|14598.3|14596.3|14597|14595|61
1649251560000|2022-04-06 13:26:00|14597.7|14595.7|14599.2|14597.2|14600.3|14598.3|14597.1|14595.1|46
1649251570000|2022-04-06 13:26:10|14598.6|14596.6|14598.1|14596.1|14599.5|14597.5|14598|14596|36
1649251580000|2022-04-06 13:26:20|14598.2|14596.2|14599.8|14597.8|14600.2|14598.2|14597.6|14595.6|51
1649251590000|2022-04-06 13:26:30|14600|14598|14600.2|14598.2|14600.3|14598.3|14599.7|14597.7|14
1649251600000|2022-04-06 13:26:40|14600.1|14598.1|14599.7|14597.7|14600.1|14598.1|14599.7|14597.7|13
1649251610000|2022-04-06 13:26:50|14600|14598|14601.1|14599.1|14601.8|14599.8|14600|14598|57
1649251620000|2022-04-06 13:27:00|14601.5|14599.5|14599.8|14597.8|14601.6|14599.6|14598.7|14596.7|54
1649251630000|2022-04-06 13:27:10|14600.1|14598.1|14599.3|14597.3|14600.7|14598.7|14598.8|14596.8|20
1649251640000|2022-04-06 13:27:20|14599.2|14597.2|14598.3|14596.3|14601.5|14599.5|14598.2|14596.2|66
1649251650000|2022-04-06 13:27:30|14598.6|14596.6|14596.3|14594.3|14598.6|14596.6|14596.1|14594.1|101
1649251660000|2022-04-06 13:27:40|14596.2|14594.2|14596.1|14594.1|14598.3|14596.3|14596|14594|48
1649251670000|2022-04-06 13:27:50|14596.2|14594.2|14597.7|14595.7|14597.7|14595.7|14595|14593|95
1649251680000|2022-04-06 13:28:00|14597.5|14595.5|14597.2|14595.2|14599.1|14597.1|14595.6|14593.6|117
1649251690000|2022-04-06 13:28:10|14597|14595|14594.8|14592.8|14598.6|14596.6|14594.7|14592.7|65
1649251700000|2022-04-06 13:28:20|14594.6|14592.6|14594.8|14592.8|14595.8|14593.8|14594|14592|56
1649251710000|2022-04-06 13:28:30|14595.2|14593.2|14596.6|14594.6|14597.5|14595.5|14594.8|14592.8|38
1649251720000|2022-04-06 13:28:40|14596.7|14594.7|14596.5|14594.5|14597.6|14595.6|14595.8|14593.8|34
1649251730000|2022-04-06 13:28:50|14596.2|14594.2|14593.8|14591.8|14596.3|14594.3|14593.8|14591.8|65
1649251740000|2022-04-06 13:29:00|14594|14592|14593.5|14591.5|14594|14592|14592.7|14590.7|104
1649251750000|2022-04-06 13:29:10|14593.6|14591.6|14596.8|14594.8|14597.3|14595.3|14593.6|14591.6|82
1649251760000|2022-04-06 13:29:20|14596.5|14594.5|14598.6|14596.6|14599.1|14597.1|14595.8|14593.8|103
1649251770000|2022-04-06 13:29:30|14598.7|14596.7|14597.3|14595.3|14598.8|14596.8|14597|14595|58
1649251780000|2022-04-06 13:29:40|14597.2|14595.2|14597.6|14595.6|14598.1|14596.1|14596.1|14594.1|147
1649251790000|2022-04-06 13:29:50|14597.7|14595.7|14600.5|14598.5|14602.1|14600.1|14596.8|14594.8|286
1649251800000|2022-04-06 13:30:00|14600|14599|14598.6|14597.6|14603.2|14602.2|14592.6|14591.6|1472
1649251810000|2022-04-06 13:30:10|14598.7|14597.7|14603|14602|14607.3|14606.3|14598.7|14597.7|786
1649251820000|2022-04-06 13:30:20|14602.5|14601.5|14616.5|14615.5|14617.5|14616.5|14601.3|14600.3|887
1649251830000|2022-04-06 13:30:30|14616.6|14615.6|14621.7|14620.7|14621.8|14620.8|14612.7|14611.7|874
1649251840000|2022-04-06 13:30:40|14621.8|14620.8|14623.7|14622.7|14629.3|14628.3|14621.8|14620.8|1039
1649251850000|2022-04-06 13:30:50|14624.3|14623.3|14631.3|14630.3|14631.3|14630.3|14620.6|14619.6|801
1649251860000|2022-04-06 13:31:00|14631.1|14630.1|14634.2|14633.2|14641|14640|14630.7|14629.7|1028
1649251870000|2022-04-06 13:31:10|14634.3|14633.3|14630.5|14629.5|14634.3|14633.3|14628.7|14627.7|741
1649251880000|2022-04-06 13:31:20|14630.2|14629.2|14630.5|14629.5|14635.1|14634.1|14627.1|14626.1|628
1649251890000|2022-04-06 13:31:30|14630.2|14629.2|14633.6|14632.6|14634.7|14633.7|14629.6|14628.6|660
1649251900000|2022-04-06 13:31:40|14633.3|14632.3|14633.8|14632.8|14634.5|14633.5|14630.1|14629.1|687
1649251910000|2022-04-06 13:31:50|14634.2|14633.2|14619.5|14618.5|14634.2|14633.2|14619.5|14618.5|604
1649251920000|2022-04-06 13:32:00|14619.3|14618.3|14600|14599|14619.3|14618.3|14600|14599|951
1649251930000|2022-04-06 13:32:10|14600.8|14599.8|14600.6|14599.6|14609.2|14608.2|14598.2|14597.2|667
1649251940000|2022-04-06 13:32:20|14601|14600|14604.5|14603.5|14607|14606|14599.3|14598.3|571
1649251950000|2022-04-06 13:32:30|14604.6|14603.6|14599.8|14598.8|14606.3|14605.3|14599.7|14598.7|439
1649251960000|2022-04-06 13:32:40|14601|14600|14598.8|14597.8|14602|14601|14597|14596|510
1649251970000|2022-04-06 13:32:50|14599.2|14598.2|14606.5|14605.5|14608.7|14607.7|14597.5|14596.5|609
1649251980000|2022-04-06 13:33:00|14605.5|14604.5|14609.7|14608.7|14611.8|14610.8|14605.3|14604.3|570
1649251990000|2022-04-06 13:33:10|14610.1|14609.1|14608.1|14607.1|14611.1|14610.1|14603|14602|483
1649252000000|2022-04-06 13:33:20|14608.2|14607.2|14606.2|14605.2|14613.3|14612.3|14604.7|14603.7|493
1649252010000|2022-04-06 13:33:30|14606.3|14605.3|14599.1|14598.1|14609.8|14608.8|14598.5|14597.5|469
1649252020000|2022-04-06 13:33:40|14598.6|14597.6|14593.8|14592.8|14599.5|14598.5|14593.3|14592.3|496
1649252030000|2022-04-06 13:33:50|14593.2|14592.2|14597.6|14596.6|14601.8|14600.8|14592|14591|475
1649252040000|2022-04-06 13:34:00|14596.8|14595.8|14593.7|14592.7|14603.3|14602.3|14593.6|14592.6|495
1649252050000|2022-04-06 13:34:10|14593.6|14592.6|14597.6|14596.6|14601.8|14600.8|14591.7|14590.7|600
1649252060000|2022-04-06 13:34:20|14598.2|14597.2|14596.3|14595.3|14601.5|14600.5|14591.6|14590.6|487
1649252070000|2022-04-06 13:34:30|14596.1|14595.1|14610.1|14609.1|14610.1|14609.1|14596.1|14595.1|949
1649252080000|2022-04-06 13:34:40|14609.3|14608.3|14600.2|14599.2|14610.8|14609.8|14598.3|14597.3|471
1649252090000|2022-04-06 13:34:50|14603.6|14602.6|14600.2|14599.2|14607.3|14606.3|14599.6|14598.6|238
1649252100000|2022-04-06 13:35:00|14600.5|14599.5|14599.1|14598.1|14602.7|14601.7|14597|14596|664
1649252110000|2022-04-06 13:35:10|14599.2|14598.2|14594.5|14593.5|14601.5|14600.5|14594.3|14593.3|386
1649252120000|2022-04-06 13:35:20|14595.2|14594.2|14584|14583|14596.3|14595.3|14583.8|14582.8|753
1649252130000|2022-04-06 13:35:30|14585.5|14584.5|14587.1|14586.1|14587.7|14586.7|14583.5|14582.5|797
1649252140000|2022-04-06 13:35:40|14587.2|14586.2|14581.5|14580.5|14588.1|14587.1|14580.3|14579.3|1296
1649252150000|2022-04-06 13:35:50|14581.3|14580.3|14582.8|14581.8|14588.7|14587.7|14579.2|14578.2|662
1649252160000|2022-04-06 13:36:00|14582.3|14581.3|14579.1|14578.1|14582.6|14581.6|14576|14575|985
1649252170000|2022-04-06 13:36:10|14578.7|14577.7|14576|14575|14580|14579|14574.7|14573.7|1003
1649252180000|2022-04-06 13:36:20|14575.7|14574.7|14584.6|14583.6|14586|14585|14574.1|14573.1|2059
1649252190000|2022-04-06 13:36:30|14584.5|14583.5|14585.1|14584.1|14586.5|14585.5|14577.7|14576.7|594
1649252200000|2022-04-06 13:36:40|14584.5|14583.5|14584.8|14583.8|14591.2|14590.2|14582.6|14581.6|733
1649252210000|2022-04-06 13:36:50|14585.5|14584.5|14581.2|14580.2|14587.2|14586.2|14578.3|14577.3|475
1649252220000|2022-04-06 13:37:00|14580.8|14579.8|14576.2|14575.2|14582.1|14581.1|14573|14572|738
1649252230000|2022-04-06 13:37:10|14575.5|14574.5|14579.8|14578.8|14582.1|14581.1|14572|14571|528
1649252240000|2022-04-06 13:37:20|14579.5|14578.5|14578.6|14577.6|14586.2|14585.2|14577.8|14576.8|328
1649252250000|2022-04-06 13:37:30|14578.3|14577.3|14580.2|14579.2|14581.3|14580.3|14574.6|14573.6|413
1649252260000|2022-04-06 13:37:40|14580.5|14579.5|14583.2|14582.2|14586.8|14585.8|14579.6|14578.6|334
1649252270000|2022-04-06 13:37:50|14583.1|14582.1|14583|14582|14585.7|14584.7|14581.1|14580.1|155
1649252280000|2022-04-06 13:38:00|14583.2|14582.2|14576|14575|14584.2|14583.2|14575.6|14574.6|382
1649252290000|2022-04-06 13:38:10|14576.7|14575.7|14581.2|14580.2|14581.6|14580.6|14574.8|14573.8|218
1649252300000|2022-04-06 13:38:20|14581.3|14580.3|14582.2|14581.2|14592.5|14591.5|14581.2|14580.2|516
1649252310000|2022-04-06 13:38:30|14582.3|14581.3|14583.6|14582.6|14588.6|14587.6|14582.3|14581.3|439
1649252320000|2022-04-06 13:38:40|14583.5|14582.5|14588|14587|14589.7|14588.7|14577.8|14576.8|404
1649252330000|2022-04-06 13:38:50|14589.1|14588.1|14589.3|14588.3|14589.7|14588.7|14584.8|14583.8|215
1649252340000|2022-04-06 13:39:00|14588.8|14587.8|14586.3|14585.3|14589.7|14588.7|14583.1|14582.1|254
1649252350000|2022-04-06 13:39:10|14586.2|14585.2|14581.5|14580.5|14591.1|14590.1|14579.5|14578.5|433
1649252360000|2022-04-06 13:39:20|14582|14581|14570.5|14569.5|14582|14581|14568.2|14567.2|855
1649252370000|2022-04-06 13:39:30|14570.7|14569.7|14582.8|14581.8|14583.1|14582.1|14569.7|14568.7|502
1649252380000|2022-04-06 13:39:40|14582.6|14581.6|14583.2|14582.2|14584.8|14583.8|14578|14577|366
1649252390000|2022-04-06 13:39:50|14582.2|14581.2|14582.6|14581.6|14586.8|14585.8|14582.2|14581.2|445
1649252400000|2022-04-06 13:40:00|14582.3|14581.3|14576.1|14575.1|14586.3|14585.3|14574.7|14573.7|843
1649252410000|2022-04-06 13:40:10|14576|14575|14584.3|14583.3|14584.3|14583.3|14575.5|14574.5|329
1649252420000|2022-04-06 13:40:20|14584|14583|14584.2|14583.2|14590.5|14589.5|14580.7|14579.7|476
1649252430000|2022-04-06 13:40:30|14583.5|14582.5|14579.3|14578.3|14586.7|14585.7|14578.5|14577.5|485
1649252440000|2022-04-06 13:40:40|14579.1|14578.1|14573|14572|14580.1|14579.1|14573|14572|336
1649252450000|2022-04-06 13:40:50|14573.1|14572.1|14574.2|14573.2|14578.6|14577.6|14572|14571|418
1649252460000|2022-04-06 13:41:00|14574.3|14573.3|14567.7|14566.7|14578.1|14577.1|14565.2|14564.2|929
1649252470000|2022-04-06 13:41:10|14568|14567|14567|14566|14573.1|14572.1|14564|14563|551
1649252480000|2022-04-06 13:41:20|14568.2|14567.2|14565.1|14564.1|14570.7|14569.7|14564.2|14563.2|447
1649252490000|2022-04-06 13:41:30|14564.8|14563.8|14564.1|14563.1|14565.8|14564.8|14562|14561|417
1649252500000|2022-04-06 13:41:40|14563.8|14562.8|14565.2|14564.2|14566.3|14565.3|14562.8|14561.8|279
1649252510000|2022-04-06 13:41:50|14565.6|14564.6|14566.7|14565.7|14569.3|14568.3|14563.1|14562.1|377
1649252520000|2022-04-06 13:42:00|14566.6|14565.6|14565|14564|14567.5|14566.5|14563.2|14562.2|382
1649252530000|2022-04-06 13:42:10|14565.1|14564.1|14559.1|14558.1|14566.5|14565.5|14556.6|14555.6|663
1649252540000|2022-04-06 13:42:20|14558.7|14557.7|14556|14555|14560.7|14559.7|14553.2|14552.2|628
1649252550000|2022-04-06 13:42:30|14555.8|14554.8|14556.2|14555.2|14559|14558|14554.3|14553.3|302
1649252560000|2022-04-06 13:42:40|14556.3|14555.3|14567|14566|14569.5|14568.5|14554.6|14553.6|462
1649252570000|2022-04-06 13:42:50|14567.5|14566.5|14565.7|14564.7|14571|14570|14565.6|14564.6|424
1649252580000|2022-04-06 13:43:00|14565.6|14564.6|14558.2|14557.2|14565.6|14564.6|14553.7|14552.7|393
1649252590000|2022-04-06 13:43:10|14558.3|14557.3|14559.7|14558.7|14562.5|14561.5|14556.5|14555.5|237
1649252600000|2022-04-06 13:43:20|14559.8|14558.8|14554.2|14553.2|14560.2|14559.2|14552.2|14551.2|540
1649252610000|2022-04-06 13:43:30|14554|14553|14552.7|14551.7|14554.7|14553.7|14550.5|14549.5|377
1649252620000|2022-04-06 13:43:40|14552.3|14551.3|14543.5|14542.5|14553|14552|14543.5|14542.5|722
1649252630000|2022-04-06 13:43:50|14543.6|14542.6|14548.2|14547.2|14553.1|14552.1|14540|14539|798
1649252640000|2022-04-06 13:44:00|14548.5|14547.5|14542.2|14541.2|14548.5|14547.5|14540.7|14539.7|382
1649252650000|2022-04-06 13:44:10|14541.7|14540.7|14541.1|14540.1|14545.5|14544.5|14539.6|14538.6|374
1649252660000|2022-04-06 13:44:20|14541.2|14540.2|14541.6|14540.6|14543.1|14542.1|14537.1|14536.1|491
1649252670000|2022-04-06 13:44:30|14541.3|14540.3|14539.1|14538.1|14544.8|14543.8|14537.7|14536.7|478
1649252680000|2022-04-06 13:44:40|14539.2|14538.2|14536.1|14535.1|14541.2|14540.2|14535.8|14534.8|329
1649252690000|2022-04-06 13:44:50|14536.2|14535.2|14532.3|14531.3|14539.2|14538.2|14532|14531|549
1649252700000|2022-04-06 13:45:00|14532.5|14531.5|14527|14526|14536.3|14535.3|14526.8|14525.8|1211
1649252710000|2022-04-06 13:45:10|14526.7|14525.7|14526|14525|14531.5|14530.5|14524.5|14523.5|821
1649252720000|2022-04-06 13:45:20|14525.5|14524.5|14532.5|14531.5|14535.2|14534.2|14525.2|14524.2|607
1649252730000|2022-04-06 13:45:30|14532.6|14531.6|14539.2|14538.2|14539.5|14538.5|14532|14531|541
1649252740000|2022-04-06 13:45:40|14539.5|14538.5|14536.2|14535.2|14540.2|14539.2|14534.3|14533.3|329
1649252750000|2022-04-06 13:45:50|14536.5|14535.5|14541.5|14540.5|14543.5|14542.5|14534.7|14533.7|381
1649252760000|2022-04-06 13:46:00|14541.2|14540.2|14532|14531|14543.7|14542.7|14532|14531|497
1649252770000|2022-04-06 13:46:10|14531.8|14530.8|14530.5|14529.5|14534.6|14533.6|14529.7|14528.7|362
1649252780000|2022-04-06 13:46:20|14530.7|14529.7|14531.6|14530.6|14535.7|14534.7|14530.7|14529.7|281
1649252790000|2022-04-06 13:46:30|14532.3|14531.3|14531.7|14530.7|14535.6|14534.6|14531|14530|260
1649252800000|2022-04-06 13:46:40|14531.5|14530.5|14531.1|14530.1|14534.5|14533.5|14529|14528|360
1649252810000|2022-04-06 13:46:50|14531|14530|14531.3|14530.3|14532.7|14531.7|14528.8|14527.8|201
1649252820000|2022-04-06 13:47:00|14531.5|14530.5|14534.6|14533.6|14536|14535|14530.1|14529.1|365
1649252830000|2022-04-06 13:47:10|14534.3|14533.3|14530.2|14529.2|14536.3|14535.3|14530|14529|271
1649252840000|2022-04-06 13:47:20|14530.1|14529.1|14528.6|14527.6|14532.2|14531.2|14527.1|14526.1|399
1649252850000|2022-04-06 13:47:30|14528.3|14527.3|14528.5|14527.5|14529.8|14528.8|14524.7|14523.7|298
1649252860000|2022-04-06 13:47:40|14528.6|14527.6|14526|14525|14529.3|14528.3|14522.5|14521.5|433
1649252870000|2022-04-06 13:47:50|14526.5|14525.5|14520.3|14519.3|14527.2|14526.2|14519.8|14518.8|468
1649252880000|2022-04-06 13:48:00|14520.2|14519.2|14517|14516|14522.1|14521.1|14517|14516|707
1649252890000|2022-04-06 13:48:10|14517.2|14516.2|14516|14515|14517.2|14516.2|14512.2|14511.2|681
1649252900000|2022-04-06 13:48:20|14516.2|14515.2|14527|14526|14527|14526|14515.2|14514.2|417
1649252910000|2022-04-06 13:48:30|14526.5|14525.5|14521.7|14520.7|14526.7|14525.7|14519.7|14518.7|320
1649252920000|2022-04-06 13:48:40|14521.3|14520.3|14520|14519|14523|14522|14517.6|14516.6|376
1649252930000|2022-04-06 13:48:50|14520.2|14519.2|14513.7|14512.7|14522.5|14521.5|14513.5|14512.5|552
1649252940000|2022-04-06 13:49:00|14513.8|14512.8|14518.2|14517.2|14519.2|14518.2|14512.7|14511.7|383
1649252950000|2022-04-06 13:49:10|14518.1|14517.1|14525|14524|14525|14524|14515.1|14514.1|576
1649252960000|2022-04-06 13:49:20|14524.7|14523.7|14525|14524|14530.2|14529.2|14523.5|14522.5|598
1649252970000|2022-04-06 13:49:30|14524.5|14523.5|14522.2|14521.2|14524.5|14523.5|14517|14516|491
1649252980000|2022-04-06 13:49:40|14522.8|14521.8|14517|14516|14524|14523|14517|14516|189
1649252990000|2022-04-06 13:49:50|14517.2|14516.2|14515.7|14514.7|14517.8|14516.8|14514|14513|361
1649253000000|2022-04-06 13:50:00|14516.5|14515.5|14509.7|14508.7|14516.5|14515.5|14509.7|14508.7|614
1649253010000|2022-04-06 13:50:10|14509.5|14508.5|14507|14506|14510.8|14509.8|14505.8|14504.8|596
1649253020000|2022-04-06 13:50:20|14507.1|14506.1|14506.8|14505.8|14509.2|14508.2|14504.3|14503.3|390
1649253030000|2022-04-06 13:50:30|14506.7|14505.7|14505.3|14504.3|14511.7|14510.7|14504.8|14503.8|477
1649253040000|2022-04-06 13:50:40|14504.2|14503.2|14503.3|14502.3|14506|14505|14502.7|14501.7|434
1649253050000|2022-04-06 13:50:50|14504.1|14503.1|14505|14504|14507.2|14506.2|14503.6|14502.6|306
1649253060000|2022-04-06 13:51:00|14505.2|14504.2|14507.8|14506.8|14508.1|14507.1|14503|14502|317
1649253070000|2022-04-06 13:51:10|14508.8|14507.8|14516.1|14515.1|14517|14516|14508.8|14507.8|826
1649253080000|2022-04-06 13:51:20|14515.7|14514.7|14518.3|14517.3|14520.6|14519.6|14513.2|14512.2|544
1649253090000|2022-04-06 13:51:30|14518.8|14517.8|14515|14514|14519.1|14518.1|14513.7|14512.7|442
1649253100000|2022-04-06 13:51:40|14515.2|14514.2|14516.7|14515.7|14517.1|14516.1|14512.5|14511.5|369
1649253110000|2022-04-06 13:51:50|14516.5|14515.5|14519.2|14518.2|14521|14520|14515.7|14514.7|437
1649253120000|2022-04-06 13:52:00|14519.1|14518.1|14519.7|14518.7|14523.1|14522.1|14516.8|14515.8|437
1649253130000|2022-04-06 13:52:10|14519.8|14518.8|14528.2|14527.2|14528.2|14527.2|14516.3|14515.3|542
1649253140000|2022-04-06 13:52:20|14528|14527|14523|14522|14530|14529|14522|14521|461
1649253150000|2022-04-06 13:52:30|14523.1|14522.1|14518.1|14517.1|14524.1|14523.1|14515.2|14514.2|454
1649253160000|2022-04-06 13:52:40|14518.2|14517.2|14521.1|14520.1|14522.1|14521.1|14515.5|14514.5|294
1649253170000|2022-04-06 13:52:50|14521.2|14520.2|14516.3|14515.3|14524.5|14523.5|14516.3|14515.3|319
1649253180000|2022-04-06 13:53:00|14515.7|14514.7|14512.6|14511.6|14516.6|14515.6|14512|14511|292
1649253190000|2022-04-06 13:53:10|14512.7|14511.7|14515|14514|14517.7|14516.7|14510.2|14509.2|375
1649253200000|2022-04-06 13:53:20|14514|14513|14518.1|14517.1|14519.1|14518.1|14513.5|14512.5|164
1649253210000|2022-04-06 13:53:30|14518.3|14517.3|14521.8|14520.8|14523.1|14522.1|14518.2|14517.2|216
1649253220000|2022-04-06 13:53:40|14521.7|14520.7|14512.2|14511.2|14523.7|14522.7|14512.2|14511.2|557
1649253230000|2022-04-06 13:53:50|14513|14512|14523.6|14522.6|14523.8|14522.8|14512.7|14511.7|293
1649253240000|2022-04-06 13:54:00|14525.3|14524.3|14516.2|14515.2|14525.3|14524.3|14515.7|14514.7|285
1649253250000|2022-04-06 13:54:10|14516.5|14515.5|14519|14518|14520.3|14519.3|14513.6|14512.6|267
1649253260000|2022-04-06 13:54:20|14518.8|14517.8|14520.8|14519.8|14522.2|14521.2|14518.3|14517.3|193
1649253270000|2022-04-06 13:54:30|14520.1|14519.1|14515.7|14514.7|14520.1|14519.1|14515.7|14514.7|319
1649253280000|2022-04-06 13:54:40|14515.6|14514.6|14514.3|14513.3|14516.7|14515.7|14513.5|14512.5|194
1649253290000|2022-04-06 13:54:50|14514.2|14513.2|14513|14512|14518.3|14517.3|14510.1|14509.1|332
1649253300000|2022-04-06 13:55:00|14512.3|14511.3|14499.5|14498.5|14512.3|14511.3|14499.5|14498.5|721
1649253310000|2022-04-06 13:55:10|14499.8|14498.8|14514.1|14513.1|14514.2|14513.2|14499.1|14498.1|624
1649253320000|2022-04-06 13:55:20|14513.7|14512.7|14523.8|14522.8|14526.1|14525.1|14513.7|14512.7|553
1649253330000|2022-04-06 13:55:30|14524|14523|14520.6|14519.6|14528.5|14527.5|14520.6|14519.6|400
1649253340000|2022-04-06 13:55:40|14520.7|14519.7|14526.3|14525.3|14527|14526|14515.8|14514.8|424
1649253350000|2022-04-06 13:55:50|14526.5|14525.5|14525.7|14524.7|14526.7|14525.7|14521.5|14520.5|263
1649253360000|2022-04-06 13:56:00|14525.1|14524.1|14528.1|14527.1|14528.3|14527.3|14522.3|14521.3|353
1649253370000|2022-04-06 13:56:10|14528|14527|14523.8|14522.8|14528.7|14527.7|14521.5|14520.5|235
1649253380000|2022-04-06 13:56:20|14523.6|14522.6|14523.8|14522.8|14526.7|14525.7|14522.2|14521.2|178
1649253390000|2022-04-06 13:56:30|14524|14523|14521|14520|14526.2|14525.2|14520.3|14519.3|190
1649253400000|2022-04-06 13:56:40|14521.2|14520.2|14520.5|14519.5|14523.5|14522.5|14517.6|14516.6|284
1649253410000|2022-04-06 13:56:50|14520.6|14519.6|14530.6|14529.6|14531|14530|14520.6|14519.6|343
1649253420000|2022-04-06 13:57:00|14530.5|14529.5|14524.3|14523.3|14530.5|14529.5|14523.2|14522.2|315
1649253430000|2022-04-06 13:57:10|14526|14525|14522.2|14521.2|14529|14528|14521.7|14520.7|242
1649253440000|2022-04-06 13:57:20|14522.1|14521.1|14521.8|14520.8|14523.7|14522.7|14520.7|14519.7|224
1649253450000|2022-04-06 13:57:30|14521.7|14520.7|14525|14524|14526.7|14525.7|14521|14520|245
1649253460000|2022-04-06 13:57:40|14525.2|14524.2|14523|14522|14525.5|14524.5|14519|14518|264
1649253470000|2022-04-06 13:57:50|14522.5|14521.5|14516.3|14515.3|14522.7|14521.7|14516.1|14515.1|227
1649253480000|2022-04-06 13:58:00|14516.2|14515.2|14519|14518|14519|14518|14513.3|14512.3|241
1649253490000|2022-04-06 13:58:10|14519.2|14518.2|14520.3|14519.3|14522.2|14521.2|14515.2|14514.2|236
1649253500000|2022-04-06 13:58:20|14520.2|14519.2|14517.1|14516.1|14520.2|14519.2|14514.8|14513.8|155
1649253510000|2022-04-06 13:58:30|14517.2|14516.2|14512.5|14511.5|14518.3|14517.3|14512|14511|181
1649253520000|2022-04-06 13:58:40|14512.1|14511.1|14513.8|14512.8|14514.3|14513.3|14510.7|14509.7|161
1649253530000|2022-04-06 13:58:50|14514.1|14513.1|14514.1|14513.1|14518.2|14517.2|14512.5|14511.5|207
1649253540000|2022-04-06 13:59:00|14514|14513|14506.8|14505.8|14514|14513|14506.3|14505.3|381
1649253550000|2022-04-06 13:59:10|14506.7|14505.7|14505.2|14504.2|14508.7|14507.7|14505.1|14504.1|250
1649253560000|2022-04-06 13:59:20|14505.1|14504.1|14511.8|14510.8|14512.2|14511.2|14503.5|14502.5|324
1649253570000|2022-04-06 13:59:30|14511.6|14510.6|14504.1|14503.1|14514.5|14513.5|14503|14502|310
1649253580000|2022-04-06 13:59:40|14504.2|14503.2|14505.7|14504.7|14507.2|14506.2|14503.7|14502.7|221
1649253590000|2022-04-06 13:59:50|14506|14505|14503.2|14502.2|14506|14505|14502.7|14501.7|220
1649253600000|2022-04-06 14:00:00|14503.7|14502.7|14499.7|14498.7|14506|14505|14492|14491|1326
1649253610000|2022-04-06 14:00:10|14499.5|14498.5|14499.8|14498.8|14509.2|14508.2|14497.8|14496.8|615
1649253620000|2022-04-06 14:00:20|14499.7|14498.7|14494.5|14493.5|14499.7|14498.7|14492.3|14491.3|343
1649253630000|2022-04-06 14:00:30|14494.3|14493.3|14487.2|14486.2|14494.7|14493.7|14486.8|14485.8|566
1649253640000|2022-04-06 14:00:40|14487.5|14486.5|14487|14486|14487.8|14486.8|14484.7|14483.7|654
1649253650000|2022-04-06 14:00:50|14487.1|14486.1|14489|14488|14490|14489|14485.2|14484.2|412
1649253660000|2022-04-06 14:01:00|14488|14487|14485.6|14484.6|14488|14487|14483.7|14482.7|410
1649253670000|2022-04-06 14:01:10|14485.3|14484.3|14479.5|14478.5|14485.3|14484.3|14478.1|14477.1|710
1649253680000|2022-04-06 14:01:20|14479.2|14478.2|14477.2|14476.2|14481.5|14480.5|14476.6|14475.6|601
1649253690000|2022-04-06 14:01:30|14477.5|14476.5|14474|14473|14477.5|14476.5|14473.8|14472.8|440
1649253700000|2022-04-06 14:01:40|14475|14474|14473.5|14472.5|14476|14475|14473.1|14472.1|377
1649253710000|2022-04-06 14:01:50|14473.2|14472.2|14473.2|14472.2|14476.1|14475.1|14471.7|14470.7|502
1649253720000|2022-04-06 14:02:00|14473.1|14472.1|14470.7|14469.7|14474.6|14473.6|14469|14468|446
1649253730000|2022-04-06 14:02:10|14470.8|14469.8|14469.2|14468.2|14474.2|14473.2|14468.7|14467.7|442
1649253740000|2022-04-06 14:02:20|14469|14468|14464.5|14463.5|14469|14468|14464|14463|708
1649253750000|2022-04-06 14:02:30|14464.8|14463.8|14467.2|14466.2|14467.2|14466.2|14463.7|14462.7|945
1649253760000|2022-04-06 14:02:40|14467.5|14466.5|14468.3|14467.3|14469.6|14468.6|14466.5|14465.5|680
1649253770000|2022-04-06 14:02:50|14469|14468|14473.5|14472.5|14473.7|14472.7|14468.7|14467.7|499
1649253780000|2022-04-06 14:03:00|14473.7|14472.7|14470.3|14469.3|14474.6|14473.6|14469.7|14468.7|583
1649253790000|2022-04-06 14:03:10|14470.2|14469.2|14469.3|14468.3|14472|14471|14468.7|14467.7|435
1649253800000|2022-04-06 14:03:20|14469.5|14468.5|14466.2|14465.2|14469.5|14468.5|14466.2|14465.2|451
1649253810000|2022-04-06 14:03:30|14466|14465|14469.6|14468.6|14471|14470|14464.5|14463.5|372
1649253820000|2022-04-06 14:03:40|14469.8|14468.8|14465.2|14464.2|14469.8|14468.8|14464.2|14463.2|228
1649253830000|2022-04-06 14:03:50|14465.8|14464.8|14464.7|14463.7|14466.3|14465.3|14462.2|14461.2|414
1649253840000|2022-04-06 14:04:00|14465|14464|14463.1|14462.1|14466|14465|14460.5|14459.5|470
1649253850000|2022-04-06 14:04:10|14463|14462|14464.7|14463.7|14471.7|14470.7|14463|14462|624
1649253860000|2022-04-06 14:04:20|14464.5|14463.5|14464.7|14463.7|14468.7|14467.7|14462.7|14461.7|360
1649253870000|2022-04-06 14:04:30|14464.3|14463.3|14466.3|14465.3|14469|14468|14462.7|14461.7|528
1649253880000|2022-04-06 14:04:40|14466.2|14465.2|14464.7|14463.7|14469.5|14468.5|14463.5|14462.5|401
1649253890000|2022-04-06 14:04:50|14464.5|14463.5|14466.8|14465.8|14467.5|14466.5|14462.7|14461.7|402
1649253900000|2022-04-06 14:05:00|14466|14465|14466.2|14465.2|14469.7|14468.7|14465.7|14464.7|407
1649253910000|2022-04-06 14:05:10|14466.6|14465.6|14469.6|14468.6|14469.8|14468.8|14463|14462|396
1649253920000|2022-04-06 14:05:20|14469|14468|14470.5|14469.5|14471.5|14470.5|14468.2|14467.2|283
1649253930000|2022-04-06 14:05:30|14470.3|14469.3|14467.5|14466.5|14473.2|14472.2|14467.2|14466.2|425
1649253940000|2022-04-06 14:05:40|14467.2|14466.2|14470.5|14469.5|14471.7|14470.7|14466.7|14465.7|229
1649253950000|2022-04-06 14:05:50|14470.7|14469.7|14472.8|14471.8|14474|14473|14470.2|14469.2|399
1649253960000|2022-04-06 14:06:00|14472.6|14471.6|14470.6|14469.6|14473.7|14472.7|14470.5|14469.5|236
1649253970000|2022-04-06 14:06:10|14470|14469|14471.8|14470.8|14472.7|14471.7|14469.5|14468.5|241
1649253980000|2022-04-06 14:06:20|14471.5|14470.5|14469.5|14468.5|14471.5|14470.5|14466.7|14465.7|359
1649253990000|2022-04-06 14:06:30|14469.2|14468.2|14472|14471|14473.1|14472.1|14467.5|14466.5|326
1649254000000|2022-04-06 14:06:40|14471.8|14470.8|14472.7|14471.7|14474.5|14473.5|14470|14469|323
1649254010000|2022-04-06 14:06:50|14472.5|14471.5|14472.2|14471.2|14474.2|14473.2|14471.2|14470.2|185
1649254020000|2022-04-06 14:07:00|14472.7|14471.7|14469.1|14468.1|14474.5|14473.5|14468.7|14467.7|316
1649254030000|2022-04-06 14:07:10|14469.2|14468.2|14473.5|14472.5|14474.3|14473.3|14468.6|14467.6|322
1649254040000|2022-04-06 14:07:20|14473.7|14472.7|14475.2|14474.2|14475.2|14474.2|14471.2|14470.2|213
1649254050000|2022-04-06 14:07:30|14475.1|14474.1|14473.2|14472.2|14476.7|14475.7|14471.2|14470.2|371
1649254060000|2022-04-06 14:07:40|14473.7|14472.7|14470|14469|14473.8|14472.8|14469.5|14468.5|133
1649254070000|2022-04-06 14:07:50|14470.1|14469.1|14466.6|14465.6|14471.7|14470.7|14465.8|14464.8|344
1649254080000|2022-04-06 14:08:00|14466.5|14465.5|14462.5|14461.5|14467|14466|14462.2|14461.2|531
1649254090000|2022-04-06 14:08:10|14462.6|14461.6|14458.5|14457.5|14463.2|14462.2|14457.3|14456.3|876
1649254100000|2022-04-06 14:08:20|14458.2|14457.2|14457.7|14456.7|14463.7|14462.7|14457.3|14456.3|763
1649254110000|2022-04-06 14:08:30|14458|14457|14458.2|14457.2|14459.1|14458.1|14457|14456|498
1649254120000|2022-04-06 14:08:40|14458.5|14457.5|14460.5|14459.5|14463|14462|14458.1|14457.1|445
1649254130000|2022-04-06 14:08:50|14460.3|14459.3|14462.5|14461.5|14463.3|14462.3|14459.7|14458.7|288
1649254140000|2022-04-06 14:09:00|14462.2|14461.2|14466|14465|14466.1|14465.1|14462.2|14461.2|406
1649254150000|2022-04-06 14:09:10|14465.7|14464.7|14466.7|14465.7|14467.1|14466.1|14463.5|14462.5|494
1649254160000|2022-04-06 14:09:20|14467|14466|14467|14466|14468.7|14467.7|14464.2|14463.2|378
1649254170000|2022-04-06 14:09:30|14466.7|14465.7|14466.6|14465.6|14468|14467|14465|14464|362
1649254180000|2022-04-06 14:09:40|14466.7|14465.7|14466.5|14465.5|14467.7|14466.7|14463.5|14462.5|349
1649254190000|2022-04-06 14:09:50|14466.3|14465.3|14462.5|14461.5|14467.5|14466.5|14462|14461|264
1649254200000|2022-04-06 14:10:00|14462.2|14461.2|14457|14456|14462.2|14461.2|14456.6|14455.6|573
1649254210000|2022-04-06 14:10:10|14456.6|14455.6|14455|14454|14458.7|14457.7|14454.1|14453.1|1191
1649254220000|2022-04-06 14:10:20|14454.7|14453.7|14455.6|14454.6|14456.7|14455.7|14454.2|14453.2|858
1649254230000|2022-04-06 14:10:30|14455|14454|14460.8|14459.8|14461.2|14460.2|14454.1|14453.1|1026
1649254240000|2022-04-06 14:10:40|14460.7|14459.7|14461.8|14460.8|14463.5|14462.5|14458|14457|600
1649254250000|2022-04-06 14:10:50|14461.2|14460.2|14473.7|14472.7|14475.7|14474.7|14461.2|14460.2|619
1649254260000|2022-04-06 14:11:00|14474.2|14473.2|14478|14477|14478.2|14477.2|14473.7|14472.7|442
1649254270000|2022-04-06 14:11:10|14478.3|14477.3|14472.7|14471.7|14479.2|14478.2|14471.8|14470.8|597
1649254280000|2022-04-06 14:11:20|14472.6|14471.6|14473.8|14472.8|14474|14473|14470|14469|215
1649254290000|2022-04-06 14:11:30|14473.7|14472.7|14476.2|14475.2|14477.2|14476.2|14472.3|14471.3|217
1649254300000|2022-04-06 14:11:40|14476.1|14475.1|14472.2|14471.2|14476.6|14475.6|14471.7|14470.7|184
1649254310000|2022-04-06 14:11:50|14472.3|14471.3|14463|14462|14472.7|14471.7|14462.5|14461.5|490
1649254320000|2022-04-06 14:12:00|14462.7|14461.7|14457|14456|14463.3|14462.3|14456.6|14455.6|295
1649254330000|2022-04-06 14:12:10|14456.8|14455.8|14459.6|14458.6|14460.3|14459.3|14455|14454|412
1649254340000|2022-04-06 14:12:20|14459.8|14458.8|14460.7|14459.7|14462.5|14461.5|14458.2|14457.2|291
1649254350000|2022-04-06 14:12:30|14460.8|14459.8|14458.5|14457.5|14462|14461|14458|14457|166
1649254360000|2022-04-06 14:12:40|14458|14457|14459.7|14458.7|14459.7|14458.7|14455.8|14454.8|258
1649254370000|2022-04-06 14:12:50|14460.2|14459.2|14460|14459|14461.5|14460.5|14457.5|14456.5|146
1649254380000|2022-04-06 14:13:00|14459.5|14458.5|14457.8|14456.8|14459.6|14458.6|14456.5|14455.5|133
1649254390000|2022-04-06 14:13:10|14457.6|14456.6|14456.5|14455.5|14459.7|14458.7|14456.1|14455.1|262
1649254400000|2022-04-06 14:13:20|14456.3|14455.3|14462.1|14461.1|14462.8|14461.8|14455.6|14454.6|388
1649254410000|2022-04-06 14:13:30|14462.5|14461.5|14464.3|14463.3|14464.5|14463.5|14459.5|14458.5|190
1649254420000|2022-04-06 14:13:40|14465.1|14464.1|14465.2|14464.2|14467.5|14466.5|14463|14462|303
1649254430000|2022-04-06 14:13:50|14465|14464|14468.3|14467.3|14468.6|14467.6|14463.7|14462.7|199
1649254440000|2022-04-06 14:14:00|14468|14467|14468|14467|14470.1|14469.1|14464.7|14463.7|265
1649254450000|2022-04-06 14:14:10|14468.1|14467.1|14474.2|14473.2|14475.1|14474.1|14468|14467|351
1649254460000|2022-04-06 14:14:20|14474.5|14473.5|14472.6|14471.6|14476.1|14475.1|14470.7|14469.7|287
1649254470000|2022-04-06 14:14:30|14472.8|14471.8|14473.2|14472.2|14475|14474|14471.2|14470.2|180
1649254480000|2022-04-06 14:14:40|14473.1|14472.1|14472.7|14471.7|14473.2|14472.2|14469.8|14468.8|155
1649254490000|2022-04-06 14:14:50|14472.6|14471.6|14472.7|14471.7|14474.6|14473.6|14471.6|14470.6|140
1649254500000|2022-04-06 14:15:00|14472.5|14471.5|14476.3|14475.3|14477.5|14476.5|14470|14469|259
1649254510000|2022-04-06 14:15:10|14476.6|14475.6|14477.3|14476.3|14478.2|14477.2|14476|14475|244
1649254520000|2022-04-06 14:15:20|14478|14477|14474.5|14473.5|14479.1|14478.1|14473.7|14472.7|341
1649254530000|2022-04-06 14:15:30|14474.3|14473.3|14479.8|14478.8|14481.2|14480.2|14474.3|14473.3|337
1649254540000|2022-04-06 14:15:40|14480|14479|14482.7|14481.7|14484.5|14483.5|14480|14479|431
1649254550000|2022-04-06 14:15:50|14482.8|14481.8|14483.5|14482.5|14485.5|14484.5|14482.2|14481.2|287
1649254560000|2022-04-06 14:16:00|14482.6|14481.6|14490.6|14489.6|14491|14490|14482.2|14481.2|569
1649254570000|2022-04-06 14:16:10|14490.8|14489.8|14495.5|14494.5|14500.2|14499.2|14490.5|14489.5|1027
1649254580000|2022-04-06 14:16:20|14496.2|14495.2|14495.7|14494.7|14497|14496|14493.7|14492.7|439
1649254590000|2022-04-06 14:16:30|14496|14495|14492.5|14491.5|14496.5|14495.5|14492.2|14491.2|405
1649254600000|2022-04-06 14:16:40|14492.3|14491.3|14493.6|14492.6|14494.1|14493.1|14490.2|14489.2|427
1649254610000|2022-04-06 14:16:50|14493.8|14492.8|14495.6|14494.6|14495.6|14494.6|14492|14491|273
1649254620000|2022-04-06 14:17:00|14495.5|14494.5|14494.8|14493.8|14496.5|14495.5|14492.6|14491.6|216
1649254630000|2022-04-06 14:17:10|14494.7|14493.7|14494.3|14493.3|14495|14494|14492|14491|239
1649254640000|2022-04-06 14:17:20|14494.2|14493.2|14494.7|14493.7|14496.2|14495.2|14493.5|14492.5|178
1649254650000|2022-04-06 14:17:30|14494.5|14493.5|14489.7|14488.7|14495.3|14494.3|14489.6|14488.6|200
1649254660000|2022-04-06 14:17:40|14489.8|14488.8|14492.2|14491.2|14492.5|14491.5|14484.6|14483.6|403
1649254670000|2022-04-06 14:17:50|14492.6|14491.6|14492|14491|14497.1|14496.1|14491.7|14490.7|311
1649254680000|2022-04-06 14:18:00|14491.1|14490.1|14497.2|14496.2|14497.2|14496.2|14490.7|14489.7|206
1649254690000|2022-04-06 14:18:10|14497.1|14496.1|14497.2|14496.2|14499.1|14498.1|14496|14495|239
1649254700000|2022-04-06 14:18:20|14497.8|14496.8|14496.5|14495.5|14500.2|14499.2|14496.5|14495.5|232
1649254710000|2022-04-06 14:18:30|14496.3|14495.3|14501.2|14500.2|14501.5|14500.5|14495.1|14494.1|249
1649254720000|2022-04-06 14:18:40|14501.3|14500.3|14502|14501|14503|14502|14499.5|14498.5|397
1649254730000|2022-04-06 14:18:50|14502.6|14501.6|14503.5|14502.5|14504.7|14503.7|14501.2|14500.2|327
1649254740000|2022-04-06 14:19:00|14503.3|14502.3|14495.2|14494.2|14503.3|14502.3|14494.3|14493.3|562
1649254750000|2022-04-06 14:19:10|14495.6|14494.6|14495.1|14494.1|14497.3|14496.3|14493.1|14492.1|220
1649254760000|2022-04-06 14:19:20|14494.7|14493.7|14496.7|14495.7|14498.7|14497.7|14493.7|14492.7|346
1649254770000|2022-04-06 14:19:30|14496.2|14495.2|14494|14493|14497|14496|14493.5|14492.5|196
1649254780000|2022-04-06 14:19:40|14492.8|14491.8|14495|14494|14495.6|14494.6|14492|14491|327
1649254790000|2022-04-06 14:19:50|14495.7|14494.7|14492.6|14491.6|14496|14495|14492.3|14491.3|303
1649254800000|2022-04-06 14:20:00|14492.7|14491.7|14495.2|14494.2|14496|14495|14489.5|14488.5|329
1649254810000|2022-04-06 14:20:10|14495.3|14494.3|14491.3|14490.3|14495.7|14494.7|14490.6|14489.6|201
1649254820000|2022-04-06 14:20:20|14491.2|14490.2|14491|14490|14492.3|14491.3|14490.2|14489.2|163
1649254830000|2022-04-06 14:20:30|14490.8|14489.8|14491.5|14490.5|14494.2|14493.2|14489.7|14488.7|142
1649254840000|2022-04-06 14:20:40|14491.2|14490.2|14500|14499|14500|14499|14489.8|14488.8|313
1649254850000|2022-04-06 14:20:50|14500.1|14499.1|14497.6|14496.6|14501.6|14500.6|14497.3|14496.3|235
1649254860000|2022-04-06 14:21:00|14498|14497|14497.6|14496.6|14503|14502|14497.6|14496.6|295
1649254870000|2022-04-06 14:21:10|14497.7|14496.7|14493.5|14492.5|14497.7|14496.7|14490.6|14489.6|455
1649254880000|2022-04-06 14:21:20|14493.3|14492.3|14485.3|14484.3|14494|14493|14484.7|14483.7|416
1649254890000|2022-04-06 14:21:30|14485.5|14484.5|14481.2|14480.2|14485.5|14484.5|14481.1|14480.1|288
1649254900000|2022-04-06 14:21:40|14481.1|14480.1|14484.5|14483.5|14485.3|14484.3|14479.1|14478.1|291
1649254910000|2022-04-06 14:21:50|14484.3|14483.3|14488.7|14487.7|14489.8|14488.8|14484|14483|232
1649254920000|2022-04-06 14:22:00|14489|14488|14490.8|14489.8|14493|14492|14487.3|14486.3|165
1649254930000|2022-04-06 14:22:10|14491.1|14490.1|14491.3|14490.3|14493.3|14492.3|14489.7|14488.7|121
1649254940000|2022-04-06 14:22:20|14491.2|14490.2|14493.8|14492.8|14496.6|14495.6|14491.1|14490.1|256
1649254950000|2022-04-06 14:22:30|14494|14493|14496.5|14495.5|14498|14497|14491.7|14490.7|193
1649254960000|2022-04-06 14:22:40|14496|14495|14498.1|14497.1|14498.5|14497.5|14495.2|14494.2|178
1649254970000|2022-04-06 14:22:50|14498.2|14497.2|14495.5|14494.5|14498.7|14497.7|14495.3|14494.3|196
1649254980000|2022-04-06 14:23:00|14494.7|14493.7|14492.7|14491.7|14496.5|14495.5|14491|14490|235
1649254990000|2022-04-06 14:23:10|14492.6|14491.6|14491.3|14490.3|14492.7|14491.7|14488.5|14487.5|173
1649255000000|2022-04-06 14:23:20|14491.6|14490.6|14495.5|14494.5|14497.3|14496.3|14491.6|14490.6|168
1649255010000|2022-04-06 14:23:30|14495.6|14494.6|14496.5|14495.5|14498.5|14497.5|14495.2|14494.2|157
1649255020000|2022-04-06 14:23:40|14496.6|14495.6|14502|14501|14502.5|14501.5|14495.2|14494.2|240
1649255030000|2022-04-06 14:23:50|14501.6|14500.6|14501|14500|14503.1|14502.1|14499.8|14498.8|173
1649255040000|2022-04-06 14:24:00|14500.8|14499.8|14502.2|14501.2|14502.7|14501.7|14498.7|14497.7|175
1649255050000|2022-04-06 14:24:10|14502.1|14501.1|14501.2|14500.2|14503.7|14502.7|14500.1|14499.1|270
1649255060000|2022-04-06 14:24:20|14501|14500|14497.7|14496.7|14502.2|14501.2|14497.6|14496.6|256
1649255070000|2022-04-06 14:24:30|14497.8|14496.8|14496.7|14495.7|14498|14497|14496.1|14495.1|187
1649255080000|2022-04-06 14:24:40|14497.2|14496.2|14494.7|14493.7|14497.3|14496.3|14494.3|14493.3|172
1649255090000|2022-04-06 14:24:50|14494.8|14493.8|14487.5|14486.5|14495.1|14494.1|14485.2|14484.2|732
1649255100000|2022-04-06 14:25:00|14487.7|14486.7|14491.8|14490.8|14494.8|14493.8|14486|14485|403
1649255110000|2022-04-06 14:25:10|14491.6|14490.6|14486.8|14485.8|14492.8|14491.8|14486.1|14485.1|203
1649255120000|2022-04-06 14:25:20|14486.5|14485.5|14482.2|14481.2|14487.5|14486.5|14482.2|14481.2|258
1649255130000|2022-04-06 14:25:30|14482.5|14481.5|14481.8|14480.8|14484.1|14483.1|14480.5|14479.5|238
1649255140000|2022-04-06 14:25:40|14482|14481|14481|14480|14482|14481|14480.3|14479.3|164
1649255150000|2022-04-06 14:25:50|14481.5|14480.5|14482.1|14481.1|14484|14483|14480|14479|150
1649255160000|2022-04-06 14:26:00|14482|14481|14480.7|14479.7|14482.3|14481.3|14479.8|14478.8|174
1649255170000|2022-04-06 14:26:10|14480.3|14479.3|14483.2|14482.2|14485.5|14484.5|14479.2|14478.2|262
1649255180000|2022-04-06 14:26:20|14483.7|14482.7|14480.5|14479.5|14484|14483|14479|14478|191
1649255190000|2022-04-06 14:26:30|14480.2|14479.2|14471.7|14470.7|14480.2|14479.2|14471.5|14470.5|483
1649255200000|2022-04-06 14:26:40|14471.8|14470.8|14477.3|14476.3|14477.3|14476.3|14470.2|14469.2|301
1649255210000|2022-04-06 14:26:50|14477.5|14476.5|14476|14475|14480.5|14479.5|14475.5|14474.5|221
1649255220000|2022-04-06 14:27:00|14476.2|14475.2|14481.2|14480.2|14481.2|14480.2|14474.8|14473.8|179
1649255230000|2022-04-06 14:27:10|14482|14481|14487.5|14486.5|14488.5|14487.5|14482|14481|394
1649255240000|2022-04-06 14:27:20|14488|14487|14480.5|14479.5|14489|14488|14480.5|14479.5|280
1649255250000|2022-04-06 14:27:30|14480.3|14479.3|14478.1|14477.1|14481.2|14480.2|14477.7|14476.7|181
1649255260000|2022-04-06 14:27:40|14477.8|14476.8|14478.5|14477.5|14478.7|14477.7|14474.3|14473.3|243
1649255270000|2022-04-06 14:27:50|14478.3|14477.3|14476.3|14475.3|14481.2|14480.2|14476.3|14475.3|155
1649255280000|2022-04-06 14:28:00|14476.5|14475.5|14468.7|14467.7|14476.6|14475.6|14468.1|14467.1|448
1649255290000|2022-04-06 14:28:10|14467|14466|14467.2|14466.2|14468.5|14467.5|14464.7|14463.7|433
1649255300000|2022-04-06 14:28:20|14467.3|14466.3|14461.7|14460.7|14468.7|14467.7|14460.9|14459.9|239
1649255310000|2022-04-06 14:28:30|14461.4|14460.4|14464.2|14463.2|14464.2|14463.2|14458.6|14457.6|362
1649255320000|2022-04-06 14:28:40|14464.1|14463.1|14459.4|14458.4|14464.3|14463.3|14459.4|14458.4|233
1649255330000|2022-04-06 14:28:50|14459.6|14458.6|14461.7|14460.7|14463.2|14462.2|14458.4|14457.4|151
1649255340000|2022-04-06 14:29:00|14461.2|14460.2|14463.4|14462.4|14464.6|14463.6|14459.1|14458.1|236
1649255350000|2022-04-06 14:29:10|14463.2|14462.2|14460.2|14459.2|14464.6|14463.6|14458.8|14457.8|136
1649255360000|2022-04-06 14:29:20|14460.3|14459.3|14463.9|14462.9|14464.4|14463.4|14460.3|14459.3|176
1649255370000|2022-04-06 14:29:30|14464.9|14463.9|14461.8|14460.8|14465.1|14464.1|14461.7|14460.7|200
1649255380000|2022-04-06 14:29:40|14462.2|14461.2|14462.8|14461.8|14462.9|14461.9|14458.1|14457.1|214
1649255390000|2022-04-06 14:29:50|14463.4|14462.4|14457.2|14456.2|14463.4|14462.4|14457.2|14456.2|169
1649255400000|2022-04-06 14:30:00|14457.1|14456.1|14458.1|14457.1|14462.4|14461.4|14456.1|14455.1|372
1649255410000|2022-04-06 14:30:10|14458.2|14457.2|14459.6|14458.6|14460.8|14459.8|14456.1|14455.1|254
1649255420000|2022-04-06 14:30:20|14459.7|14458.7|14459.3|14458.3|14463.1|14462.1|14457.6|14456.6|211
1649255430000|2022-04-06 14:30:30|14459.2|14458.2|14469.6|14468.6|14469.8|14468.8|14458.8|14457.8|389
1649255440000|2022-04-06 14:30:40|14469.2|14468.2|14468.3|14467.3|14472.2|14471.2|14466.8|14465.8|409
1649255450000|2022-04-06 14:30:50|14468.1|14467.1|14468.8|14467.8|14470.9|14469.9|14465.6|14464.6|227
1649255460000|2022-04-06 14:31:00|14468.9|14467.9|14475.6|14474.6|14476.9|14475.9|14468.6|14467.6|370
1649255470000|2022-04-06 14:31:10|14475.4|14474.4|14476.4|14475.4|14476.8|14475.8|14471.8|14470.8|253
1649255480000|2022-04-06 14:31:20|14476.6|14475.6|14473.6|14472.6|14478.3|14477.3|14473.3|14472.3|322
1649255490000|2022-04-06 14:31:30|14473.3|14472.3|14475.8|14474.8|14475.8|14474.8|14471.7|14470.7|276
1649255500000|2022-04-06 14:31:40|14475.4|14474.4|14482.7|14481.7|14482.8|14481.8|14475.1|14474.1|475
1649255510000|2022-04-06 14:31:50|14482.8|14481.8|14471.8|14470.8|14483.1|14482.1|14471.8|14470.8|320
1649255520000|2022-04-06 14:32:00|14471.6|14470.6|14462.4|14461.4|14474.3|14473.3|14462.4|14461.4|493
1649255530000|2022-04-06 14:32:10|14462.6|14461.6|14459.8|14458.8|14462.6|14461.6|14458.8|14457.8|424
1649255540000|2022-04-06 14:32:20|14459.7|14458.7|14462.2|14461.2|14466.4|14465.4|14458.3|14457.3|347
1649255550000|2022-04-06 14:32:30|14462.1|14461.1|14465.1|14464.1|14466.7|14465.7|14461.9|14460.9|180
1649255560000|2022-04-06 14:32:40|14465.6|14464.6|14463.6|14462.6|14466.4|14465.4|14462.2|14461.2|206
1649255570000|2022-04-06 14:32:50|14463.9|14462.9|14464.3|14463.3|14466.9|14465.9|14460.6|14459.6|159
1649255580000|2022-04-06 14:33:00|14464.6|14463.6|14460.6|14459.6|14466.2|14465.2|14460.1|14459.1|208
1649255590000|2022-04-06 14:33:10|14460.4|14459.4|14460.2|14459.2|14460.9|14459.9|14458.4|14457.4|325
1649255600000|2022-04-06 14:33:20|14460.1|14459.1|14459.1|14458.1|14462.2|14461.2|14457.1|14456.1|207
1649255610000|2022-04-06 14:33:30|14458.9|14457.9|14458.3|14457.3|14460.9|14459.9|14456.6|14455.6|233
1649255620000|2022-04-06 14:33:40|14458.8|14457.8|14457.3|14456.3|14459.8|14458.8|14457.1|14456.1|149
1649255630000|2022-04-06 14:33:50|14457.7|14456.7|14455.4|14454.4|14460.4|14459.4|14455.4|14454.4|255
1649255640000|2022-04-06 14:34:00|14455.3|14454.3|14453.1|14452.1|14456.2|14455.2|14452.6|14451.6|384
1649255650000|2022-04-06 14:34:10|14453.3|14452.3|14451.3|14450.3|14454.1|14453.1|14450.6|14449.6|543
1649255660000|2022-04-06 14:34:20|14451.4|14450.4|14454.6|14453.6|14454.8|14453.8|14451.3|14450.3|269
1649255670000|2022-04-06 14:34:30|14454.1|14453.1|14451.4|14450.4|14454.8|14453.8|14451.2|14450.2|177
1649255680000|2022-04-06 14:34:40|14451.6|14450.6|14461.8|14460.8|14462.3|14461.3|14450.4|14449.4|1332
1649255690000|2022-04-06 14:34:50|14462.1|14461.1|14462.1|14461.1|14464.2|14463.2|14457.1|14456.1|513
1649255700000|2022-04-06 14:35:00|14462.6|14461.6|14480.1|14479.1|14480.3|14479.3|14462.4|14461.4|764
1649255710000|2022-04-06 14:35:10|14479.8|14478.8|14474.8|14473.8|14479.8|14478.8|14472.4|14471.4|489
1649255720000|2022-04-06 14:35:20|14475.1|14474.1|14475.4|14474.4|14479.6|14478.6|14474.9|14473.9|276
1649255730000|2022-04-06 14:35:30|14475.3|14474.3|14467.6|14466.6|14475.3|14474.3|14467.2|14466.2|299
1649255740000|2022-04-06 14:35:40|14467.4|14466.4|14475.1|14474.1|14475.4|14474.4|14467.1|14466.1|279
1649255750000|2022-04-06 14:35:50|14475.3|14474.3|14470.7|14469.7|14476.6|14475.6|14470.3|14469.3|264
1649255760000|2022-04-06 14:36:00|14470.6|14469.6|14472.1|14471.1|14475.7|14474.7|14468.6|14467.6|290
1649255770000|2022-04-06 14:36:10|14471.9|14470.9|14474.2|14473.2|14474.7|14473.7|14469.3|14468.3|267
1649255780000|2022-04-06 14:36:20|14474.6|14473.6|14465.3|14464.3|14474.6|14473.6|14465.3|14464.3|250
1649255790000|2022-04-06 14:36:30|14465.2|14464.2|14457.4|14456.4|14465.6|14464.6|14456.3|14455.3|341
1649255800000|2022-04-06 14:36:40|14456.6|14455.6|14464.6|14463.6|14464.8|14463.8|14455.3|14454.3|278
1649255810000|2022-04-06 14:36:50|14464.7|14463.7|14461.4|14460.4|14465.1|14464.1|14460.8|14459.8|203
1649255820000|2022-04-06 14:37:00|14461.7|14460.7|14461.6|14460.6|14465.6|14464.6|14459.8|14458.8|163
1649255830000|2022-04-06 14:37:10|14461.4|14460.4|14462.4|14461.4|14465.3|14464.3|14460.1|14459.1|134
1649255840000|2022-04-06 14:37:20|14461.9|14460.9|14460.7|14459.7|14463.1|14462.1|14459.4|14458.4|104
1649255850000|2022-04-06 14:37:30|14460.8|14459.8|14465.7|14464.7|14465.9|14464.9|14460.2|14459.2|129
1649255860000|2022-04-06 14:37:40|14465.2|14464.2|14460.6|14459.6|14465.4|14464.4|14459.3|14458.3|196
1649255870000|2022-04-06 14:37:50|14460.7|14459.7|14462.7|14461.7|14465.4|14464.4|14459.1|14458.1|165
1649255880000|2022-04-06 14:38:00|14462.8|14461.8|14465.6|14464.6|14466.9|14465.9|14462.8|14461.8|231
1649255890000|2022-04-06 14:38:10|14465.4|14464.4|14465.9|14464.9|14467.2|14466.2|14460.1|14459.1|228
1649255900000|2022-04-06 14:38:20|14465.8|14464.8|14459.8|14458.8|14466.1|14465.1|14459.2|14458.2|177
1649255910000|2022-04-06 14:38:30|14458.7|14457.7|14458.1|14457.1|14459.8|14458.8|14452.8|14451.8|477
1649255920000|2022-04-06 14:38:40|14457.9|14456.9|14463.4|14462.4|14463.4|14462.4|14457.9|14456.9|148
1649255930000|2022-04-06 14:38:50|14463.6|14462.6|14468.7|14467.7|14470.1|14469.1|14462.7|14461.7|296
1649255940000|2022-04-06 14:39:00|14468.8|14467.8|14472.6|14471.6|14475.6|14474.6|14467.6|14466.6|414
1649255950000|2022-04-06 14:39:10|14471.9|14470.9|14473.3|14472.3|14473.9|14472.9|14470.8|14469.8|238
1649255960000|2022-04-06 14:39:20|14473.2|14472.2|14470.7|14469.7|14474.8|14473.8|14470.3|14469.3|159
1649255970000|2022-04-06 14:39:30|14470.6|14469.6|14476.3|14475.3|14476.4|14475.4|14470.6|14469.6|267
1649255980000|2022-04-06 14:39:40|14476.2|14475.2|14472.8|14471.8|14476.3|14475.3|14472.1|14471.1|247
1649255990000|2022-04-06 14:39:50|14472.6|14471.6|14476.6|14475.6|14478.1|14477.1|14469.7|14468.7|289
1649256000000|2022-04-06 14:40:00|14473.2|14472.2|14467.4|14466.4|14473.7|14472.7|14462.6|14461.6|358
1649256010000|2022-04-06 14:40:10|14467.3|14466.3|14460.4|14459.4|14468.8|14467.8|14460.1|14459.1|180
1649256020000|2022-04-06 14:40:20|14460.6|14459.6|14461.7|14460.7|14461.9|14460.9|14457.4|14456.4|265
1649256030000|2022-04-06 14:40:30|14462.4|14461.4|14463.4|14462.4|14463.4|14462.4|14458.6|14457.6|160
1649256040000|2022-04-06 14:40:40|14463.8|14462.8|14464.8|14463.8|14469.1|14468.1|14463.1|14462.1|225
1649256050000|2022-04-06 14:40:50|14464.3|14463.3|14463.4|14462.4|14464.9|14463.9|14461.1|14460.1|213
1649256060000|2022-04-06 14:41:00|14462.3|14461.3|14467.6|14466.6|14468.6|14467.6|14462.3|14461.3|225
1649256070000|2022-04-06 14:41:10|14468.8|14467.8|14476.6|14475.6|14479.1|14478.1|14468.7|14467.7|516
1649256080000|2022-04-06 14:41:20|14476.8|14475.8|14482.9|14481.9|14485.6|14484.6|14476.8|14475.8|652
1649256090000|2022-04-06 14:41:30|14483.3|14482.3|14477.4|14476.4|14484.8|14483.8|14477.4|14476.4|288
1649256100000|2022-04-06 14:41:40|14477.8|14476.8|14475.2|14474.2|14478.4|14477.4|14474.1|14473.1|200
1649256110000|2022-04-06 14:41:50|14475.3|14474.3|14471.8|14470.8|14475.8|14474.8|14471.2|14470.2|285
1649256120000|2022-04-06 14:42:00|14471.4|14470.4|14466.7|14465.7|14471.6|14470.6|14466.6|14465.6|268
1649256130000|2022-04-06 14:42:10|14466.6|14465.6|14471.8|14470.8|14471.8|14470.8|14465.9|14464.9|166
1649256140000|2022-04-06 14:42:20|14471.7|14470.7|14476.4|14475.4|14477.6|14476.6|14471.1|14470.1|213
1649256150000|2022-04-06 14:42:30|14476.3|14475.3|14481.1|14480.1|14481.6|14480.6|14476.1|14475.1|243
1649256160000|2022-04-06 14:42:40|14480.6|14479.6|14488.2|14487.2|14489.3|14488.3|14480.3|14479.3|435
1649256170000|2022-04-06 14:42:50|14488.1|14487.1|14491.4|14490.4|14492.3|14491.3|14487.4|14486.4|420
1649256180000|2022-04-06 14:43:00|14491.6|14490.6|14500.9|14499.9|14506.4|14505.4|14490.7|14489.7|1213
1649256190000|2022-04-06 14:43:10|14500.8|14499.8|14492.6|14491.6|14503.6|14502.6|14492.3|14491.3|425
1649256200000|2022-04-06 14:43:20|14492.8|14491.8|14497.6|14496.6|14497.8|14496.8|14490.6|14489.6|281
1649256210000|2022-04-06 14:43:30|14497.7|14496.7|14498.8|14497.8|14500.8|14499.8|14496.9|14495.9|230
1649256220000|2022-04-06 14:43:40|14498.6|14497.6|14496.7|14495.7|14500.8|14499.8|14496.1|14495.1|183
1649256230000|2022-04-06 14:43:50|14496.4|14495.4|14499.2|14498.2|14499.8|14498.8|14495.1|14494.1|159
1649256240000|2022-04-06 14:44:00|14499.1|14498.1|14495.1|14494.1|14499.9|14498.9|14494.8|14493.8|189
1649256250000|2022-04-06 14:44:10|14495.4|14494.4|14494.8|14493.8|14500.1|14499.1|14493.2|14492.2|242
1649256260000|2022-04-06 14:44:20|14494.7|14493.7|14494.9|14493.9|14497.6|14496.6|14494.6|14493.6|186
1649256270000|2022-04-06 14:44:30|14494.3|14493.3|14496.1|14495.1|14500.4|14499.4|14494.3|14493.3|172
1649256280000|2022-04-06 14:44:40|14496.8|14495.8|14500.6|14499.6|14500.6|14499.6|14496.4|14495.4|144
1649256290000|2022-04-06 14:44:50|14500.3|14499.3|14498.4|14497.4|14501.9|14500.9|14497.7|14496.7|211
1649256300000|2022-04-06 14:45:00|14498.3|14497.3|14494.2|14493.2|14498.4|14497.4|14492.8|14491.8|297
1649256310000|2022-04-06 14:45:10|14494.8|14493.8|14495.8|14494.8|14496.4|14495.4|14490.6|14489.6|240
1649256320000|2022-04-06 14:45:20|14495.7|14494.7|14499.1|14498.1|14501.3|14500.3|14493.6|14492.6|208
1649256330000|2022-04-06 14:45:30|14499.2|14498.2|14496.3|14495.3|14501.1|14500.1|14494.9|14493.9|118
1649256340000|2022-04-06 14:45:40|14496.1|14495.1|14494.7|14493.7|14496.8|14495.8|14493.4|14492.4|122
1649256350000|2022-04-06 14:45:50|14494.6|14493.6|14498.6|14497.6|14499.3|14498.3|14494.3|14493.3|168
1649256360000|2022-04-06 14:46:00|14498.7|14497.7|14501.8|14500.8|14503.6|14502.6|14494.9|14493.9|288
1649256370000|2022-04-06 14:46:10|14502.2|14501.2|14498.8|14497.8|14502.9|14501.9|14497.8|14496.8|163
1649256380000|2022-04-06 14:46:20|14498.6|14497.6|14504.9|14503.9|14505.6|14504.6|14498.6|14497.6|286
1649256390000|2022-04-06 14:46:30|14505.1|14504.1|14506.1|14505.1|14510.8|14509.8|14501.8|14500.8|665
1649256400000|2022-04-06 14:46:40|14506.2|14505.2|14510.6|14509.6|14512.9|14511.9|14505.3|14504.3|357
1649256410000|2022-04-06 14:46:50|14510.3|14509.3|14512.8|14511.8|14519.3|14518.3|14509.1|14508.1|634
1649256420000|2022-04-06 14:47:00|14512.2|14511.2|14512.6|14511.6|14514.7|14513.7|14510.8|14509.8|393
1649256430000|2022-04-06 14:47:10|14512.1|14511.1|14508.4|14507.4|14515.8|14514.8|14506.9|14505.9|428
1649256440000|2022-04-06 14:47:20|14508.3|14507.3|14510.1|14509.1|14511.6|14510.6|14505.4|14504.4|244
1649256450000|2022-04-06 14:47:30|14509.8|14508.8|14510.6|14509.6|14511.4|14510.4|14507.9|14506.9|251
1649256460000|2022-04-06 14:47:40|14510.3|14509.3|14511.1|14510.1|14513.1|14512.1|14509.3|14508.3|211
1649256470000|2022-04-06 14:47:50|14510.8|14509.8|14512.6|14511.6|14513.4|14512.4|14509.6|14508.6|158
1649256480000|2022-04-06 14:48:00|14512.9|14511.9|14505.7|14504.7|14514.3|14513.3|14505.6|14504.6|333
1649256490000|2022-04-06 14:48:10|14505.6|14504.6|14504.2|14503.2|14507.1|14506.1|14502.2|14501.2|306
1649256500000|2022-04-06 14:48:20|14504.3|14503.3|14505.8|14504.8|14507.6|14506.6|14502.3|14501.3|193
1649256510000|2022-04-06 14:48:30|14505.7|14504.7|14506.1|14505.1|14507.2|14506.2|14504.6|14503.6|85
1649256520000|2022-04-06 14:48:40|14506.2|14505.2|14498.6|14497.6|14506.4|14505.4|14498.3|14497.3|338
1649256530000|2022-04-06 14:48:50|14499.1|14498.1|14495.1|14494.1|14499.8|14498.8|14494.2|14493.2|472
1649256540000|2022-04-06 14:49:00|14495.8|14494.8|14495.4|14494.4|14496.7|14495.7|14492.4|14491.4|523
1649256550000|2022-04-06 14:49:10|14495.6|14494.6|14498.1|14497.1|14500.1|14499.1|14495.6|14494.6|250
1649256560000|2022-04-06 14:49:20|14498.6|14497.6|14501.9|14500.9|14503.4|14502.4|14497.4|14496.4|240
1649256570000|2022-04-06 14:49:30|14501.8|14500.8|14503.8|14502.8|14505.4|14504.4|14501.8|14500.8|165
1649256580000|2022-04-06 14:49:40|14503.3|14502.3|14503.3|14502.3|14503.8|14502.8|14501.3|14500.3|99
1649256590000|2022-04-06 14:49:50|14503.2|14502.2|14503.4|14502.4|14507.1|14506.1|14502.3|14501.3|196
1649256600000|2022-04-06 14:50:00|14503.6|14502.6|14506.1|14505.1|14507.8|14506.8|14501.6|14500.6|311
1649256610000|2022-04-06 14:50:10|14505.3|14504.3|14503.3|14502.3|14507.8|14506.8|14502.8|14501.8|192
1649256620000|2022-04-06 14:50:20|14503.1|14502.1|14499.8|14498.8|14504.6|14503.6|14499.3|14498.3|174
1649256630000|2022-04-06 14:50:30|14499.9|14498.9|14497.6|14496.6|14500.3|14499.3|14497.1|14496.1|157
1649256640000|2022-04-06 14:50:40|14497.3|14496.3|14494.1|14493.1|14497.3|14496.3|14493.4|14492.4|201
1649256650000|2022-04-06 14:50:50|14493.9|14492.9|14493.2|14492.2|14494.3|14493.3|14491.9|14490.9|132
1649256660000|2022-04-06 14:51:00|14493.3|14492.3|14489.1|14488.1|14495.9|14494.9|14488.6|14487.6|319
1649256670000|2022-04-06 14:51:10|14489.2|14488.2|14494.4|14493.4|14496.1|14495.1|14489.2|14488.2|259
1649256680000|2022-04-06 14:51:20|14494.6|14493.6|14489.1|14488.1|14494.6|14493.6|14489.1|14488.1|163
1649256690000|2022-04-06 14:51:30|14488.8|14487.8|14490.3|14489.3|14491.4|14490.4|14488.1|14487.1|173
1649256700000|2022-04-06 14:51:40|14490.2|14489.2|14493.1|14492.1|14495.2|14494.2|14489.1|14488.1|163
1649256710000|2022-04-06 14:51:50|14492.6|14491.6|14492.2|14491.2|14493.1|14492.1|14488.6|14487.6|163
1649256720000|2022-04-06 14:52:00|14492.3|14491.3|14490.9|14489.9|14493.1|14492.1|14489.1|14488.1|199
1649256730000|2022-04-06 14:52:10|14491.1|14490.1|14482.1|14481.1|14494.1|14493.1|14481.7|14480.7|415
1649256740000|2022-04-06 14:52:20|14482.2|14481.2|14483.8|14482.8|14486.1|14485.1|14482.2|14481.2|196
1649256750000|2022-04-06 14:52:30|14483.7|14482.7|14485.2|14484.2|14486.2|14485.2|14482.3|14481.3|164
1649256760000|2022-04-06 14:52:40|14485.7|14484.7|14485.7|14484.7|14489.1|14488.1|14485.2|14484.2|144
1649256770000|2022-04-06 14:52:50|14486.3|14485.3|14485.4|14484.4|14486.3|14485.3|14483.1|14482.1|131
1649256780000|2022-04-06 14:53:00|14484.9|14483.9|14480.3|14479.3|14486.9|14485.9|14479.1|14478.1|337
1649256790000|2022-04-06 14:53:10|14480.6|14479.6|14479.3|14478.3|14482.3|14481.3|14478.6|14477.6|166
1649256800000|2022-04-06 14:53:20|14479.1|14478.1|14476.1|14475.1|14479.2|14478.2|14474.6|14473.6|313
1649256810000|2022-04-06 14:53:30|14476.2|14475.2|14479.4|14478.4|14479.8|14478.8|14474.6|14473.6|209
1649256820000|2022-04-06 14:53:40|14479.3|14478.3|14481.1|14480.1|14481.7|14480.7|14478.8|14477.8|159
1649256830000|2022-04-06 14:53:50|14481.2|14480.2|14479.7|14478.7|14482.8|14481.8|14478.6|14477.6|102
1649256840000|2022-04-06 14:54:00|14480.1|14479.1|14478.2|14477.2|14480.7|14479.7|14476.1|14475.1|211
1649256850000|2022-04-06 14:54:10|14478.4|14477.4|14484.3|14483.3|14484.3|14483.3|14477.7|14476.7|211
1649256860000|2022-04-06 14:54:20|14484.2|14483.2|14489.2|14488.2|14489.6|14488.6|14483.3|14482.3|327
1649256870000|2022-04-06 14:54:30|14489.3|14488.3|14487.8|14486.8|14491.3|14490.3|14487.3|14486.3|192
1649256880000|2022-04-06 14:54:40|14488.1|14487.1|14482.6|14481.6|14488.6|14487.6|14482.6|14481.6|300
1649256890000|2022-04-06 14:54:50|14482.8|14481.8|14481.4|14480.4|14483.3|14482.3|14479.6|14478.6|231
1649256900000|2022-04-06 14:55:00|14481.7|14480.7|14483.4|14482.4|14485.8|14484.8|14480.6|14479.6|174
1649256910000|2022-04-06 14:55:10|14483.3|14482.3|14487.3|14486.3|14487.9|14486.9|14481.6|14480.6|144
1649256920000|2022-04-06 14:55:20|14487.6|14486.6|14492.1|14491.1|14492.4|14491.4|14487.4|14486.4|232
1649256930000|2022-04-06 14:55:30|14492.3|14491.3|14489.6|14488.6|14492.3|14491.3|14486.6|14485.6|163
1649256940000|2022-04-06 14:55:40|14489.7|14488.7|14486.6|14485.6|14490.8|14489.8|14486.4|14485.4|145
1649256950000|2022-04-06 14:55:50|14486.4|14485.4|14490.8|14489.8|14491.3|14490.3|14485.6|14484.6|115
1649256960000|2022-04-06 14:56:00|14490.9|14489.9|14486.1|14485.1|14493.1|14492.1|14485.9|14484.9|190
1649256970000|2022-04-06 14:56:10|14486.2|14485.2|14482.9|14481.9|14487.3|14486.3|14482.9|14481.9|126
1649256980000|2022-04-06 14:56:20|14482.6|14481.6|14485.7|14484.7|14486.6|14485.6|14482.1|14481.1|173
1649256990000|2022-04-06 14:56:30|14485.8|14484.8|14484.3|14483.3|14487.2|14486.2|14483.8|14482.8|125
1649257000000|2022-04-06 14:56:40|14484.1|14483.1|14484.1|14483.1|14486.4|14485.4|14481.4|14480.4|165
1649257010000|2022-04-06 14:56:50|14484.2|14483.2|14484.4|14483.4|14487.3|14486.3|14482.4|14481.4|110
1649257020000|2022-04-06 14:57:00|14484.3|14483.3|14480.7|14479.7|14484.7|14483.7|14479.7|14478.7|174
1649257030000|2022-04-06 14:57:10|14480.9|14479.9|14479.6|14478.6|14484.3|14483.3|14479.1|14478.1|223
1649257040000|2022-04-06 14:57:20|14479.8|14478.8|14480.3|14479.3|14481.3|14480.3|14479.3|14478.3|111
1649257050000|2022-04-06 14:57:30|14480.2|14479.2|14479.9|14478.9|14485.6|14484.6|14479.6|14478.6|166
1649257060000|2022-04-06 14:57:40|14480.1|14479.1|14478.3|14477.3|14481.7|14480.7|14477.3|14476.3|158
1649257070000|2022-04-06 14:57:50|14478.6|14477.6|14480.6|14479.6|14480.7|14479.7|14475.6|14474.6|203
1649257080000|2022-04-06 14:58:00|14480.1|14479.1|14479.8|14478.8|14483.7|14482.7|14479.2|14478.2|217
1649257090000|2022-04-06 14:58:10|14479.9|14478.9|14485.4|14484.4|14486.3|14485.3|14479.9|14478.9|206
1649257100000|2022-04-06 14:58:20|14484.8|14483.8|14480.8|14479.8|14486.3|14485.3|14480.1|14479.1|159
1649257110000|2022-04-06 14:58:30|14480.4|14479.4|14476.9|14475.9|14482.2|14481.2|14476.6|14475.6|169
1649257120000|2022-04-06 14:58:40|14476.8|14475.8|14478.2|14477.2|14479.3|14478.3|14476.3|14475.3|121
1649257130000|2022-04-06 14:58:50|14478.4|14477.4|14481.3|14480.3|14484.6|14483.6|14478.4|14477.4|203
1649257140000|2022-04-06 14:59:00|14481.2|14480.2|14477.8|14476.8|14482.7|14481.7|14475.9|14474.9|130
1649257150000|2022-04-06 14:59:10|14477.7|14476.7|14476.2|14475.2|14479.1|14478.1|14476.2|14475.2|94
1649257160000|2022-04-06 14:59:20|14476.3|14475.3|14473.3|14472.3|14478.6|14477.6|14473.3|14472.3|232
1649257170000|2022-04-06 14:59:30|14473.4|14472.4|14473.3|14472.3|14475.2|14474.2|14470.1|14469.1|241
1649257180000|2022-04-06 14:59:40|14473.1|14472.1|14470.8|14469.8|14473.3|14472.3|14469.6|14468.6|190
1649257190000|2022-04-06 14:59:50|14471.1|14470.1|14468.6|14467.6|14472.3|14471.3|14468.6|14467.6|219
1649257200000|2022-04-06 15:00:00|14468.3|14467.3|14468.3|14467.3|14468.6|14467.6|14463.7|14462.7|457
1649257210000|2022-04-06 15:00:10|14468.8|14467.8|14469.6|14468.6|14471.4|14470.4|14468.3|14467.3|253
1649257220000|2022-04-06 15:00:20|14469.8|14468.8|14465.6|14464.6|14471.2|14470.2|14465.1|14464.1|335
1649257230000|2022-04-06 15:00:30|14465.4|14464.4|14466.3|14465.3|14469.8|14468.8|14463.6|14462.6|200
1649257240000|2022-04-06 15:00:40|14466.8|14465.8|14464.2|14463.2|14466.8|14465.8|14462.1|14461.1|223
1649257250000|2022-04-06 15:00:50|14464.1|14463.1|14461.2|14460.2|14464.4|14463.4|14460.1|14459.1|216
1649257260000|2022-04-06 15:01:00|14461.1|14460.1|14460.1|14459.1|14463.6|14462.6|14459.3|14458.3|186
1649257270000|2022-04-06 15:01:10|14460.3|14459.3|14466.1|14465.1|14467.1|14466.1|14460.3|14459.3|166
1649257280000|2022-04-06 15:01:20|14466.2|14465.2|14468.1|14467.1|14468.3|14467.3|14466.1|14465.1|127
1649257290000|2022-04-06 15:01:30|14467.8|14466.8|14466.9|14465.9|14469.1|14468.1|14466.6|14465.6|104
1649257300000|2022-04-06 15:01:40|14466.7|14465.7|14464.8|14463.8|14466.8|14465.8|14463.9|14462.9|120
1649257310000|2022-04-06 15:01:50|14464.9|14463.9|14465.9|14464.9|14466.8|14465.8|14463.2|14462.2|200
1649257320000|2022-04-06 15:02:00|14466.1|14465.1|14465.3|14464.3|14469.1|14468.1|14464.6|14463.6|185
1649257330000|2022-04-06 15:02:10|14465.4|14464.4|14468.1|14467.1|14468.1|14467.1|14462.9|14461.9|199
1649257340000|2022-04-06 15:02:20|14468.2|14467.2|14470.8|14469.8|14472.6|14471.6|14467.7|14466.7|270
1649257350000|2022-04-06 15:02:30|14470.7|14469.7|14468.3|14467.3|14471.8|14470.8|14466.3|14465.3|152
1649257360000|2022-04-06 15:02:40|14468.2|14467.2|14475.8|14474.8|14476.3|14475.3|14468.2|14467.2|253
1649257370000|2022-04-06 15:02:50|14475.7|14474.7|14480.7|14479.7|14481.1|14480.1|14474.9|14473.9|266
1649257380000|2022-04-06 15:03:00|14481.3|14480.3|14490.8|14489.8|14490.8|14489.8|14481.3|14480.3|501
1649257390000|2022-04-06 15:03:10|14490.7|14489.7|14483.9|14482.9|14491.8|14490.8|14483.3|14482.3|287
1649257400000|2022-04-06 15:03:20|14484.1|14483.1|14478.8|14477.8|14484.1|14483.1|14475.9|14474.9|270
1649257410000|2022-04-06 15:03:30|14478.7|14477.7|14475.1|14474.1|14478.8|14477.8|14472.3|14471.3|231
1649257420000|2022-04-06 15:03:40|14474.8|14473.8|14471.8|14470.8|14475.2|14474.2|14471.8|14470.8|130
1649257430000|2022-04-06 15:03:50|14471.6|14470.6|14470.1|14469.1|14472.2|14471.2|14468.6|14467.6|186
1649257440000|2022-04-06 15:04:00|14469.3|14468.3|14468.8|14467.8|14470.8|14469.8|14464.2|14463.2|389
1649257450000|2022-04-06 15:04:10|14468.6|14467.6|14471.1|14470.1|14475.2|14474.2|14466.3|14465.3|454
1649257460000|2022-04-06 15:04:20|14471.3|14470.3|14476.3|14475.3|14477.3|14476.3|14470.1|14469.1|292
1649257470000|2022-04-06 15:04:30|14476.2|14475.2|14483.3|14482.3|14484.4|14483.4|14476.1|14475.1|248
1649257480000|2022-04-06 15:04:40|14483.4|14482.4|14481.8|14480.8|14483.4|14482.4|14477.1|14476.1|259
1649257490000|2022-04-06 15:04:50|14481.7|14480.7|14485.8|14484.8|14486.6|14485.6|14481.7|14480.7|294
1649257500000|2022-04-06 15:05:00|14485.3|14484.3|14486.7|14485.7|14488.6|14487.6|14483.7|14482.7|215
1649257510000|2022-04-06 15:05:10|14486.9|14485.9|14481.2|14480.2|14487.8|14486.8|14480.4|14479.4|143
1649257520000|2022-04-06 15:05:20|14481.1|14480.1|14477.4|14476.4|14481.7|14480.7|14475.1|14474.1|193
1649257530000|2022-04-06 15:05:30|14477.2|14476.2|14476.6|14475.6|14478.6|14477.6|14474.8|14473.8|171
1649257540000|2022-04-06 15:05:40|14476.4|14475.4|14478.8|14477.8|14481.6|14480.6|14475.8|14474.8|153
1649257550000|2022-04-06 15:05:50|14478.9|14477.9|14477.8|14476.8|14481.4|14480.4|14476.9|14475.9|88
1649257560000|2022-04-06 15:06:00|14476.7|14475.7|14477.7|14476.7|14479.3|14478.3|14475.6|14474.6|89
1649257570000|2022-04-06 15:06:10|14477.9|14476.9|14473.8|14472.8|14479.1|14478.1|14473.1|14472.1|144
1649257580000|2022-04-06 15:06:20|14474.6|14473.6|14478.4|14477.4|14479.6|14478.6|14473.9|14472.9|269
1649257590000|2022-04-06 15:06:30|14478.3|14477.3|14475.3|14474.3|14478.9|14477.9|14473.6|14472.6|104
1649257600000|2022-04-06 15:06:40|14475.8|14474.8|14473.3|14472.3|14475.9|14474.9|14470.6|14469.6|186
1649257610000|2022-04-06 15:06:50|14473.8|14472.8|14475.7|14474.7|14476.3|14475.3|14473.3|14472.3|123
1649257620000|2022-04-06 15:07:00|14475.6|14474.6|14473.9|14472.9|14477.6|14476.6|14471.4|14470.4|100
1649257630000|2022-04-06 15:07:10|14474.1|14473.1|14472.8|14471.8|14475.3|14474.3|14470.7|14469.7|138
1649257640000|2022-04-06 15:07:20|14473.1|14472.1|14469.6|14468.6|14473.1|14472.1|14469.3|14468.3|103
1649257650000|2022-04-06 15:07:30|14469.4|14468.4|14464.1|14463.1|14469.7|14468.7|14462.9|14461.9|305
1649257660000|2022-04-06 15:07:40|14465.2|14464.2|14461.8|14460.8|14465.3|14464.3|14461.8|14460.8|323
1649257670000|2022-04-06 15:07:50|14462.2|14461.2|14460.9|14459.9|14463.7|14462.7|14460.3|14459.3|279
1649257680000|2022-04-06 15:08:00|14461.1|14460.1|14462.1|14461.1|14464.6|14463.6|14460.1|14459.1|183
1649257690000|2022-04-06 15:08:10|14461.8|14460.8|14461.4|14460.4|14462.6|14461.6|14460.2|14459.2|117
1649257700000|2022-04-06 15:08:20|14461.6|14460.6|14460.8|14459.8|14463.2|14462.2|14460.3|14459.3|136
1649257710000|2022-04-06 15:08:30|14460.9|14459.9|14465.9|14464.9|14466.6|14465.6|14460.9|14459.9|163
1649257720000|2022-04-06 15:08:40|14466.2|14465.2|14459.3|14458.3|14466.9|14465.9|14459.3|14458.3|172
1649257730000|2022-04-06 15:08:50|14459.4|14458.4|14460.7|14459.7|14462.6|14461.6|14458.9|14457.9|230
1649257740000|2022-04-06 15:09:00|14460.6|14459.6|14454.8|14453.8|14460.8|14459.8|14453.6|14452.6|501
1649257750000|2022-04-06 15:09:10|14454.7|14453.7|14453.9|14452.9|14455.3|14454.3|14453.1|14452.1|342
1649257760000|2022-04-06 15:09:20|14454.1|14453.1|14453.1|14452.1|14455.1|14454.1|14452.3|14451.3|123
1649257770000|2022-04-06 15:09:30|14452.8|14451.8|14448.1|14447.1|14454.1|14453.1|14446.1|14445.1|723
1649257780000|2022-04-06 15:09:40|14447.8|14446.8|14444.6|14443.6|14449.2|14448.2|14444.1|14443.1|548
1649257790000|2022-04-06 15:09:50|14444.4|14443.4|14448.6|14447.6|14449.1|14448.1|14444.1|14443.1|392
1649257800000|2022-04-06 15:10:00|14448.4|14447.4|14452.3|14451.3|14452.4|14451.4|14444.8|14443.8|503
1649257810000|2022-04-06 15:10:10|14451.6|14450.6|14455.3|14454.3|14456.6|14455.6|14450.8|14449.8|263
1649257820000|2022-04-06 15:10:20|14455.4|14454.4|14461.2|14460.2|14461.2|14460.2|14451.4|14450.4|343
1649257830000|2022-04-06 15:10:30|14461.1|14460.1|14456.6|14455.6|14464.6|14463.6|14456.4|14455.4|400
1649257840000|2022-04-06 15:10:40|14456.7|14455.7|14454.9|14453.9|14457.6|14456.6|14454.2|14453.2|165
1649257850000|2022-04-06 15:10:50|14454.7|14453.7|14450.7|14449.7|14454.9|14453.9|14450.3|14449.3|153
1649257860000|2022-04-06 15:11:00|14450.9|14449.9|14450.3|14449.3|14453.3|14452.3|14449.3|14448.3|228
1649257870000|2022-04-06 15:11:10|14449.3|14448.3|14450.7|14449.7|14453.6|14452.6|14448.7|14447.7|240
1649257880000|2022-04-06 15:11:20|14451.1|14450.1|14449.9|14448.9|14453.8|14452.8|14449.4|14448.4|95
1649257890000|2022-04-06 15:11:30|14450.1|14449.1|14447.8|14446.8|14450.7|14449.7|14447.3|14446.3|130
1649257900000|2022-04-06 15:11:40|14448.2|14447.2|14446.6|14445.6|14448.8|14447.8|14442.6|14441.6|677
1649257910000|2022-04-06 15:11:50|14446.3|14445.3|14452.6|14451.6|14453.7|14452.7|14443.6|14442.6|351
1649257920000|2022-04-06 15:12:00|14452.7|14451.7|14455.9|14454.9|14456.3|14455.3|14451.6|14450.6|268
1649257930000|2022-04-06 15:12:10|14456.1|14455.1|14456.2|14455.2|14459.6|14458.6|14455.1|14454.1|284
1649257940000|2022-04-06 15:12:20|14456.3|14455.3|14449.3|14448.3|14456.8|14455.8|14449.3|14448.3|138
1649257950000|2022-04-06 15:12:30|14449.4|14448.4|14448.8|14447.8|14449.8|14448.8|14445.3|14444.3|189
1649257960000|2022-04-06 15:12:40|14449.6|14448.6|14448.1|14447.1|14449.8|14448.8|14446.9|14445.9|111
1649257970000|2022-04-06 15:12:50|14447.9|14446.9|14448.6|14447.6|14450.6|14449.6|14447.2|14446.2|105
1649257980000|2022-04-06 15:13:00|14448.8|14447.8|14450.6|14449.6|14451.4|14450.4|14445.8|14444.8|145
1649257990000|2022-04-06 15:13:10|14450.3|14449.3|14454.9|14453.9|14456.3|14455.3|14448.8|14447.8|268
1649258000000|2022-04-06 15:13:20|14454.8|14453.8|14451.6|14450.6|14455.2|14454.2|14450.8|14449.8|128
1649258010000|2022-04-06 15:13:30|14451.7|14450.7|14453.1|14452.1|14455.3|14454.3|14451.6|14450.6|148
1649258020000|2022-04-06 15:13:40|14452.6|14451.6|14451.9|14450.9|14454.8|14453.8|14451.1|14450.1|137
1649258030000|2022-04-06 15:13:50|14452.1|14451.1|14453.8|14452.8|14454.3|14453.3|14451.3|14450.3|71
1649258040000|2022-04-06 15:14:00|14453.9|14452.9|14453.1|14452.1|14458.3|14457.3|14452.4|14451.4|372
1649258050000|2022-04-06 15:14:10|14453.3|14452.3|14456.2|14455.2|14457.7|14456.7|14453.2|14452.2|128
1649258060000|2022-04-06 15:14:20|14456.3|14455.3|14458.7|14457.7|14459.1|14458.1|14455.4|14454.4|87
1649258070000|2022-04-06 15:14:30|14459.3|14458.3|14463.1|14462.1|14463.6|14462.6|14459.3|14458.3|303
1649258080000|2022-04-06 15:14:40|14462.8|14461.8|14460.3|14459.3|14464.8|14463.8|14458.9|14457.9|262
1649258090000|2022-04-06 15:14:50|14460.1|14459.1|14456.1|14455.1|14460.9|14459.9|14456.1|14455.1|220
1649258100000|2022-04-06 15:15:00|14456.8|14455.8|14463.1|14462.1|14463.7|14462.7|14456.8|14455.8|258
1649258110000|2022-04-06 15:15:10|14463.2|14462.2|14464.7|14463.7|14466.8|14465.8|14462.3|14461.3|307
1649258120000|2022-04-06 15:15:20|14464.9|14463.9|14459.3|14458.3|14464.9|14463.9|14459.2|14458.2|191
1649258130000|2022-04-06 15:15:30|14459.2|14458.2|14461.3|14460.3|14461.6|14460.6|14457.6|14456.6|171
1649258140000|2022-04-06 15:15:40|14461.7|14460.7|14463.3|14462.3|14464.6|14463.6|14461.4|14460.4|108
1649258150000|2022-04-06 15:15:50|14463.1|14462.1|14459.9|14458.9|14464.1|14463.1|14459.6|14458.6|155
1649258160000|2022-04-06 15:16:00|14460.3|14459.3|14464.1|14463.1|14465.6|14464.6|14460.2|14459.2|173
1649258170000|2022-04-06 15:16:10|14464.3|14463.3|14462.3|14461.3|14467.1|14466.1|14462.1|14461.1|238
1649258180000|2022-04-06 15:16:20|14462.1|14461.1|14461.3|14460.3|14462.8|14461.8|14459.3|14458.3|121
1649258190000|2022-04-06 15:16:30|14461.1|14460.1|14456.4|14455.4|14461.2|14460.2|14456.3|14455.3|204
1649258200000|2022-04-06 15:16:40|14456.6|14455.6|14456.8|14455.8|14457.6|14456.6|14455.2|14454.2|157
1649258210000|2022-04-06 15:16:50|14456.9|14455.9|14459.6|14458.6|14459.6|14458.6|14454.6|14453.6|153
1649258220000|2022-04-06 15:17:00|14459.8|14458.8|14455.9|14454.9|14460.3|14459.3|14455.1|14454.1|110
1649258230000|2022-04-06 15:17:10|14456.6|14455.6|14454.4|14453.4|14457.1|14456.1|14453.4|14452.4|142
1649258240000|2022-04-06 15:17:20|14454.1|14453.1|14455.1|14454.1|14455.7|14454.7|14452.8|14451.8|85
1649258250000|2022-04-06 15:17:30|14454.4|14453.4|14455.3|14454.3|14458.4|14457.4|14454.3|14453.3|131
1649258260000|2022-04-06 15:17:40|14455.6|14454.6|14465.2|14464.2|14465.2|14464.2|14454.7|14453.7|338
1649258270000|2022-04-06 15:17:50|14465.3|14464.3|14460.4|14459.4|14467.3|14466.3|14460.1|14459.1|240
1649258280000|2022-04-06 15:18:00|14460.1|14459.1|14463.8|14462.8|14464.3|14463.3|14458.6|14457.6|132
1649258290000|2022-04-06 15:18:10|14464.3|14463.3|14460.3|14459.3|14464.9|14463.9|14459.6|14458.6|108
1649258300000|2022-04-06 15:18:20|14460.2|14459.2|14460.2|14459.2|14461.9|14460.9|14458.8|14457.8|81
1649258310000|2022-04-06 15:18:30|14460.1|14459.1|14456.8|14455.8|14461.3|14460.3|14456.6|14455.6|132
1649258320000|2022-04-06 15:18:40|14457.1|14456.1|14449.8|14448.8|14457.8|14456.8|14448.1|14447.1|269
1649258330000|2022-04-06 15:18:50|14449.4|14448.4|14448.3|14447.3|14449.8|14448.8|14447.6|14446.6|161
1649258340000|2022-04-06 15:19:00|14448.1|14447.1|14448.3|14447.3|14448.4|14447.4|14442.1|14441.1|532
1649258350000|2022-04-06 15:19:10|14448.8|14447.8|14446.7|14445.7|14450.6|14449.6|14446.7|14445.7|177
1649258360000|2022-04-06 15:19:20|14446.8|14445.8|14442.3|14441.3|14446.8|14445.8|14441.7|14440.7|236
1649258370000|2022-04-06 15:19:30|14442.7|14441.7|14445.9|14444.9|14450.8|14449.8|14441.1|14440.1|378
1649258380000|2022-04-06 15:19:40|14445.4|14444.4|14445.9|14444.9|14448.3|14447.3|14444.7|14443.7|96
1649258390000|2022-04-06 15:19:50|14446.1|14445.1|14444.8|14443.8|14447.4|14446.4|14444.1|14443.1|139
1649258400000|2022-04-06 15:20:00|14444.1|14443.1|14447.1|14446.1|14448.3|14447.3|14443.7|14442.7|166
1649258410000|2022-04-06 15:20:10|14447.2|14446.2|14446.1|14445.1|14448.3|14447.3|14443.3|14442.3|193
1649258420000|2022-04-06 15:20:20|14446.2|14445.2|14449.1|14448.1|14451.3|14450.3|14445.8|14444.8|186
1649258430000|2022-04-06 15:20:30|14448.9|14447.9|14450.1|14449.1|14451.3|14450.3|14447.3|14446.3|164
1649258440000|2022-04-06 15:20:40|14450.2|14449.2|14450.3|14449.3|14450.8|14449.8|14448.4|14447.4|162
1649258450000|2022-04-06 15:20:50|14450.4|14449.4|14453.1|14452.1|14453.4|14452.4|14450.4|14449.4|163
1649258460000|2022-04-06 15:21:00|14452.9|14451.9|14451.7|14450.7|14454.3|14453.3|14449.6|14448.6|214
1649258470000|2022-04-06 15:21:10|14451.6|14450.6|14451.6|14450.6|14454.3|14453.3|14450.4|14449.4|170
1649258480000|2022-04-06 15:21:20|14451.3|14450.3|14453.2|14452.2|14453.3|14452.3|14450.9|14449.9|101
1649258490000|2022-04-06 15:21:30|14453.1|14452.1|14454.7|14453.7|14456.8|14455.8|14452.8|14451.8|173
1649258500000|2022-04-06 15:21:40|14454.8|14453.8|14454.4|14453.4|14455.2|14454.2|14450.8|14449.8|164
1649258510000|2022-04-06 15:21:50|14454.1|14453.1|14454.8|14453.8|14457.1|14456.1|14450.6|14449.6|153
1649258520000|2022-04-06 15:22:00|14455.1|14454.1|14457.8|14456.8|14459.3|14458.3|14454.3|14453.3|208
1649258530000|2022-04-06 15:22:10|14457.6|14456.6|14456.9|14455.9|14460.8|14459.8|14454.8|14453.8|245
1649258540000|2022-04-06 15:22:20|14456.8|14455.8|14459.6|14458.6|14459.6|14458.6|14456.8|14455.8|107
1649258550000|2022-04-06 15:22:30|14459.3|14458.3|14461.7|14460.7|14464.1|14463.1|14459.3|14458.3|379
1649258560000|2022-04-06 15:22:40|14461.8|14460.8|14465.8|14464.8|14466.6|14465.6|14461.6|14460.6|328
1649258570000|2022-04-06 15:22:50|14465.9|14464.9|14478.1|14477.1|14479.3|14478.3|14465.3|14464.3|722
1649258580000|2022-04-06 15:23:00|14477.9|14476.9|14489.4|14488.4|14489.7|14488.7|14477.7|14476.7|726
1649258590000|2022-04-06 15:23:10|14489.6|14488.6|14486.3|14485.3|14489.8|14488.8|14481.6|14480.6|386
1649258600000|2022-04-06 15:23:20|14486.2|14485.2|14491.6|14490.6|14492.1|14491.1|14486.2|14485.2|384
1649258610000|2022-04-06 15:23:30|14491.4|14490.4|14496.2|14495.2|14497.8|14496.8|14491.4|14490.4|965
1649258620000|2022-04-06 15:23:40|14496.1|14495.1|14493.6|14492.6|14497.2|14496.2|14493.3|14492.3|469
1649258630000|2022-04-06 15:23:50|14493.7|14492.7|14491.7|14490.7|14494.9|14493.9|14491.1|14490.1|230
1649258640000|2022-04-06 15:24:00|14491.8|14490.8|14486.3|14485.3|14492.3|14491.3|14485.8|14484.8|291
1649258650000|2022-04-06 15:24:10|14486.6|14485.6|14486.1|14485.1|14486.9|14485.9|14484.2|14483.2|144
1649258660000|2022-04-06 15:24:20|14485.9|14484.9|14483.4|14482.4|14486.1|14485.1|14482.8|14481.8|141
1649258670000|2022-04-06 15:24:30|14483.2|14482.2|14480.3|14479.3|14483.3|14482.3|14479.6|14478.6|258
1649258680000|2022-04-06 15:24:40|14480.2|14479.2|14478.7|14477.7|14480.3|14479.3|14477.7|14476.7|137
1649258690000|2022-04-06 15:24:50|14478.1|14477.1|14477.3|14476.3|14478.1|14477.1|14475.1|14474.1|260
1649258700000|2022-04-06 15:25:00|14477.1|14476.1|14476.2|14475.2|14477.1|14476.1|14474.2|14473.2|196
1649258710000|2022-04-06 15:25:10|14475.9|14474.9|14475.6|14474.6|14476.7|14475.7|14474.7|14473.7|139
1649258720000|2022-04-06 15:25:20|14475.7|14474.7|14477.1|14476.1|14478.3|14477.3|14474.6|14473.6|158
1649258730000|2022-04-06 15:25:30|14477.6|14476.6|14470.4|14469.4|14477.9|14476.9|14469.8|14468.8|301
1649258740000|2022-04-06 15:25:40|14470.3|14469.3|14469.6|14468.6|14470.6|14469.6|14462.8|14461.8|645
1649258750000|2022-04-06 15:25:50|14469.8|14468.8|14473.9|14472.9|14473.9|14472.9|14467.6|14466.6|165
1649258760000|2022-04-06 15:26:00|14474.1|14473.1|14466.6|14465.6|14474.3|14473.3|14466.3|14465.3|243
1649258770000|2022-04-06 15:26:10|14466.3|14465.3|14470.3|14469.3|14470.3|14469.3|14465.4|14464.4|92
1649258780000|2022-04-06 15:26:20|14470.2|14469.2|14473.4|14472.4|14473.8|14472.8|14469.6|14468.6|112
1649258790000|2022-04-06 15:26:30|14473.6|14472.6|14477.8|14476.8|14478.1|14477.1|14473.3|14472.3|156
1649258800000|2022-04-06 15:26:40|14477.4|14476.4|14478.8|14477.8|14480.6|14479.6|14476.9|14475.9|180
1649258810000|2022-04-06 15:26:50|14478.7|14477.7|14480.3|14479.3|14482.4|14481.4|14477.6|14476.6|167
1649258820000|2022-04-06 15:27:00|14481.1|14480.1|14481.6|14480.6|14483.9|14482.9|14478.7|14477.7|213
1649258830000|2022-04-06 15:27:10|14481.4|14480.4|14482.3|14481.3|14482.6|14481.6|14478.2|14477.2|132
1649258840000|2022-04-06 15:27:20|14481.8|14480.8|14482.3|14481.3|14482.6|14481.6|14479.8|14478.8|48
1649258850000|2022-04-06 15:27:30|14482.1|14481.1|14482.2|14481.2|14483.3|14482.3|14480.8|14479.8|149
1649258860000|2022-04-06 15:27:40|14481.4|14480.4|14480.7|14479.7|14482.6|14481.6|14478.7|14477.7|101
1649258870000|2022-04-06 15:27:50|14480.8|14479.8|14477.3|14476.3|14481.2|14480.2|14476.8|14475.8|142
1649258880000|2022-04-06 15:28:00|14476.8|14475.8|14474.9|14473.9|14476.9|14475.9|14473.6|14472.6|159
1649258890000|2022-04-06 15:28:10|14474.7|14473.7|14473.8|14472.8|14475.4|14474.4|14472.3|14471.3|100
1649258900000|2022-04-06 15:28:20|14473.9|14472.9|14475.3|14474.3|14475.4|14474.4|14470.6|14469.6|128
1649258910000|2022-04-06 15:28:30|14475.2|14474.2|14472.8|14471.8|14475.6|14474.6|14472.1|14471.1|84
1649258920000|2022-04-06 15:28:40|14472.6|14471.6|14470.3|14469.3|14473.3|14472.3|14470.3|14469.3|110
1649258930000|2022-04-06 15:28:50|14470.4|14469.4|14470.1|14469.1|14474.2|14473.2|14469.3|14468.3|148
1649258940000|2022-04-06 15:29:00|14469.9|14468.9|14473.6|14472.6|14475.3|14474.3|14469.2|14468.2|176
1649258950000|2022-04-06 15:29:10|14473.8|14472.8|14476.3|14475.3|14477.8|14476.8|14473.6|14472.6|102
1649258960000|2022-04-06 15:29:20|14475.3|14474.3|14476.6|14475.6|14478.8|14477.8|14474.4|14473.4|135
1649258970000|2022-04-06 15:29:30|14476.7|14475.7|14473.4|14472.4|14477.2|14476.2|14471.3|14470.3|132
1649258980000|2022-04-06 15:29:40|14473.6|14472.6|14478.2|14477.2|14479.1|14478.1|14471.9|14470.9|97
1649258990000|2022-04-06 15:29:50|14478.3|14477.3|14477.1|14476.1|14478.7|14477.7|14472.6|14471.6|118
1649259000000|2022-04-06 15:30:00|14476.9|14475.9|14470.4|14469.4|14478.6|14477.6|14470.1|14469.1|191
1649259010000|2022-04-06 15:30:10|14470.3|14469.3|14471.9|14470.9|14474.4|14473.4|14469.9|14468.9|377
1649259020000|2022-04-06 15:30:20|14473.2|14472.2|14470.7|14469.7|14475.1|14474.1|14469.3|14468.3|115
1649259030000|2022-04-06 15:30:30|14470.8|14469.8|14472.4|14471.4|14476.1|14475.1|14470.6|14469.6|119
1649259040000|2022-04-06 15:30:40|14473.2|14472.2|14478.8|14477.8|14479.9|14478.9|14473.2|14472.2|186
1649259050000|2022-04-06 15:30:50|14478.4|14477.4|14479.6|14478.6|14481.3|14480.3|14478.4|14477.4|131
1649259060000|2022-04-06 15:31:00|14479.9|14478.9|14478.7|14477.7|14481.3|14480.3|14477.3|14476.3|99
1649259070000|2022-04-06 15:31:10|14478.2|14477.2|14478.9|14477.9|14480.7|14479.7|14477.2|14476.2|75
1649259080000|2022-04-06 15:31:20|14478.4|14477.4|14469.9|14468.9|14478.7|14477.7|14469.9|14468.9|118
1649259090000|2022-04-06 15:31:30|14469.8|14468.8|14463.6|14462.6|14471.2|14470.2|14462.2|14461.2|656
1649259100000|2022-04-06 15:31:40|14463.9|14462.9|14465.1|14464.1|14466.4|14465.4|14462.6|14461.6|254
1649259110000|2022-04-06 15:31:50|14465.2|14464.2|14466.2|14465.2|14467.6|14466.6|14461.1|14460.1|209
1649259120000|2022-04-06 15:32:00|14465.8|14464.8|14463.3|14462.3|14466.3|14465.3|14461.1|14460.1|174
1649259130000|2022-04-06 15:32:10|14463.2|14462.2|14460.7|14459.7|14463.2|14462.2|14459.3|14458.3|154
1649259140000|2022-04-06 15:32:20|14460.6|14459.6|14458.9|14457.9|14460.7|14459.7|14458.2|14457.2|192
1649259150000|2022-04-06 15:32:30|14459.3|14458.3|14456.4|14455.4|14459.3|14458.3|14456.4|14455.4|245
1649259160000|2022-04-06 15:32:40|14456.6|14455.6|14449.4|14448.4|14457.4|14456.4|14449.3|14448.3|465
1649259170000|2022-04-06 15:32:50|14450.2|14449.2|14449.8|14448.8|14452.1|14451.1|14448.3|14447.3|273
1649259180000|2022-04-06 15:33:00|14449.6|14448.6|14455.8|14454.8|14455.8|14454.8|14448.6|14447.6|224
1649259190000|2022-04-06 15:33:10|14456.2|14455.2|14457.4|14456.4|14459.2|14458.2|14455.1|14454.1|157
1649259200000|2022-04-06 15:33:20|14457.3|14456.3|14452.8|14451.8|14457.7|14456.7|14452.3|14451.3|98
1649259210000|2022-04-06 15:33:30|14452.7|14451.7|14453.9|14452.9|14454.1|14453.1|14450.8|14449.8|208
1649259220000|2022-04-06 15:33:40|14453.7|14452.7|14453.9|14452.9|14455.8|14454.8|14452.2|14451.2|145
1649259230000|2022-04-06 15:33:50|14454.2|14453.2|14454.1|14453.1|14455.3|14454.3|14452.2|14451.2|120
1649259240000|2022-04-06 15:34:00|14455.7|14454.7|14456.8|14455.8|14458.6|14457.6|14453.8|14452.8|135
1649259250000|2022-04-06 15:34:10|14456.7|14455.7|14457.6|14456.6|14458.6|14457.6|14455.3|14454.3|214
1649259260000|2022-04-06 15:34:20|14457.7|14456.7|14460.3|14459.3|14461.1|14460.1|14456.8|14455.8|222
1649259270000|2022-04-06 15:34:30|14460.6|14459.6|14460.8|14459.8|14461.6|14460.6|14459.1|14458.1|156
1649259280000|2022-04-06 15:34:40|14461.2|14460.2|14458.6|14457.6|14464.3|14463.3|14458.6|14457.6|213
1649259290000|2022-04-06 15:34:50|14457.7|14456.7|14457.6|14456.6|14460.6|14459.6|14455.1|14454.1|193
1649259300000|2022-04-06 15:35:00|14457.7|14456.7|14460.9|14459.9|14461.6|14460.6|14455.3|14454.3|196
1649259310000|2022-04-06 15:35:10|14459.6|14458.6|14463.3|14462.3|14463.7|14462.7|14459.3|14458.3|118
1649259320000|2022-04-06 15:35:20|14463.4|14462.4|14462.1|14461.1|14466.9|14465.9|14461.3|14460.3|147
1649259330000|2022-04-06 15:35:30|14461.6|14460.6|14457.3|14456.3|14462.8|14461.8|14454.6|14453.6|187
1649259340000|2022-04-06 15:35:40|14458.2|14457.2|14461.2|14460.2|14461.2|14460.2|14457.7|14456.7|98
1649259350000|2022-04-06 15:35:50|14461.1|14460.1|14464.4|14463.4|14465.3|14464.3|14460.9|14459.9|184
1649259360000|2022-04-06 15:36:00|14463.8|14462.8|14462.6|14461.6|14465.8|14464.8|14461.4|14460.4|177
1649259370000|2022-04-06 15:36:10|14462.7|14461.7|14461.7|14460.7|14462.8|14461.8|14458.1|14457.1|116
1649259380000|2022-04-06 15:36:20|14461.9|14460.9|14464.6|14463.6|14466.6|14465.6|14461.6|14460.6|106
1649259390000|2022-04-06 15:36:30|14464.7|14463.7|14459.9|14458.9|14465.7|14464.7|14459.1|14458.1|61
1649259400000|2022-04-06 15:36:40|14460.1|14459.1|14459.1|14458.1|14460.3|14459.3|14458.3|14457.3|74
1649259410000|2022-04-06 15:36:50|14459.4|14458.4|14460.3|14459.3|14460.4|14459.4|14458.3|14457.3|35
1649259420000|2022-04-06 15:37:00|14459.7|14458.7|14462.9|14461.9|14463.3|14462.3|14457.1|14456.1|122
1649259430000|2022-04-06 15:37:10|14463.3|14462.3|14459.8|14458.8|14463.9|14462.9|14458.3|14457.3|75
1649259440000|2022-04-06 15:37:20|14459.7|14458.7|14457.7|14456.7|14461.9|14460.9|14457.4|14456.4|77
1649259450000|2022-04-06 15:37:30|14457.6|14456.6|14461.8|14460.8|14462.8|14461.8|14454.8|14453.8|184
1649259460000|2022-04-06 15:37:40|14461.9|14460.9|14459.3|14458.3|14462.7|14461.7|14459.1|14458.1|140
1649259470000|2022-04-06 15:37:50|14459.4|14458.4|14462.6|14461.6|14463.3|14462.3|14458.8|14457.8|112
1649259480000|2022-04-06 15:38:00|14462.4|14461.4|14458.6|14457.6|14462.7|14461.7|14456.4|14455.4|103
1649259490000|2022-04-06 15:38:10|14458.7|14457.7|14460.8|14459.8|14461.1|14460.1|14456.3|14455.3|69
1649259500000|2022-04-06 15:38:20|14460.9|14459.9|14459.6|14458.6|14461.3|14460.3|14458.6|14457.6|80
1649259510000|2022-04-06 15:38:30|14459.8|14458.8|14464.9|14463.9|14464.9|14463.9|14459.6|14458.6|140
1649259520000|2022-04-06 15:38:40|14465.1|14464.1|14461.7|14460.7|14465.8|14464.8|14461.6|14460.6|159
1649259530000|2022-04-06 15:38:50|14461.8|14460.8|14462.2|14461.2|14465.3|14464.3|14461.6|14460.6|109
1649259540000|2022-04-06 15:39:00|14462.3|14461.3|14462.2|14461.2|14465.1|14464.1|14461.3|14460.3|103
1649259550000|2022-04-06 15:39:10|14462.1|14461.1|14460.6|14459.6|14462.6|14461.6|14458.6|14457.6|113
1649259560000|2022-04-06 15:39:20|14460.1|14459.1|14460.1|14459.1|14461.3|14460.3|14459.1|14458.1|70
1649259570000|2022-04-06 15:39:30|14460.2|14459.2|14463.3|14462.3|14463.4|14462.4|14459.2|14458.2|91
1649259580000|2022-04-06 15:39:40|14463.1|14462.1|14463.9|14462.9|14466.6|14465.6|14462.6|14461.6|168
1649259590000|2022-04-06 15:39:50|14464.2|14463.2|14461.7|14460.7|14464.4|14463.4|14459.9|14458.9|136
1649259600000|2022-04-06 15:40:00|14461.8|14460.8|14466.6|14465.6|14467.2|14466.2|14460.8|14459.8|181
1649259610000|2022-04-06 15:40:10|14466.7|14465.7|14461.6|14460.6|14468.1|14467.1|14460.4|14459.4|219
1649259620000|2022-04-06 15:40:20|14461.7|14460.7|14465.9|14464.9|14468.6|14467.6|14461.7|14460.7|128
1649259630000|2022-04-06 15:40:30|14466.1|14465.1|14472.6|14471.6|14473.3|14472.3|14466.1|14465.1|358
1649259640000|2022-04-06 15:40:40|14472.7|14471.7|14474.8|14473.8|14475.6|14474.6|14470.7|14469.7|229
1649259650000|2022-04-06 15:40:50|14474.9|14473.9|14477.8|14476.8|14480.4|14479.4|14474.8|14473.8|281
1649259660000|2022-04-06 15:41:00|14478.3|14477.3|14475.9|14474.9|14480.8|14479.8|14475.2|14474.2|171
1649259670000|2022-04-06 15:41:10|14475.7|14474.7|14473.3|14472.3|14476.8|14475.8|14473.2|14472.2|145
1649259680000|2022-04-06 15:41:20|14473.2|14472.2|14472.1|14471.1|14475.1|14474.1|14471.2|14470.2|103
1649259690000|2022-04-06 15:41:30|14471.8|14470.8|14477.8|14476.8|14478.4|14477.4|14470.8|14469.8|154
1649259700000|2022-04-06 15:41:40|14477.2|14476.2|14475.2|14474.2|14477.8|14476.8|14473.2|14472.2|150
1649259710000|2022-04-06 15:41:50|14474.6|14473.6|14473.7|14472.7|14474.8|14473.8|14472.8|14471.8|97
1649259720000|2022-04-06 15:42:00|14473.9|14472.9|14479.1|14478.1|14479.3|14478.3|14473.9|14472.9|147
1649259730000|2022-04-06 15:42:10|14478.8|14477.8|14481.2|14480.2|14482.9|14481.9|14478.8|14477.8|214
1649259740000|2022-04-06 15:42:20|14481.1|14480.1|14480.6|14479.6|14482.4|14481.4|14479.6|14478.6|176
1649259750000|2022-04-06 15:42:30|14480.2|14479.2|14483.3|14482.3|14483.7|14482.7|14478.3|14477.3|113
1649259760000|2022-04-06 15:42:40|14483.4|14482.4|14483.3|14482.3|14486.2|14485.2|14481.3|14480.3|278
1649259770000|2022-04-06 15:42:50|14483.6|14482.6|14484.6|14483.6|14487.1|14486.1|14483.4|14482.4|152
1649259780000|2022-04-06 15:43:00|14484.8|14483.8|14482.6|14481.6|14485.4|14484.4|14480.3|14479.3|131
1649259790000|2022-04-06 15:43:10|14482.7|14481.7|14483.3|14482.3|14483.6|14482.6|14478.6|14477.6|119
1649259800000|2022-04-06 15:43:20|14483.6|14482.6|14481.4|14480.4|14486.1|14485.1|14481.3|14480.3|117
1649259810000|2022-04-06 15:43:30|14481.2|14480.2|14478.1|14477.1|14481.2|14480.2|14478.1|14477.1|111
1649259820000|2022-04-06 15:43:40|14478.2|14477.2|14482.2|14481.2|14483.8|14482.8|14478.1|14477.1|100
1649259830000|2022-04-06 15:43:50|14480.7|14479.7|14482.9|14481.9|14483.2|14482.2|14480.4|14479.4|121
1649259840000|2022-04-06 15:44:00|14482.8|14481.8|14487.9|14486.9|14487.9|14486.9|14480.4|14479.4|265
1649259850000|2022-04-06 15:44:10|14487.8|14486.8|14482.6|14481.6|14489.9|14488.9|14481.8|14480.8|300
1649259860000|2022-04-06 15:44:20|14482.4|14481.4|14480.3|14479.3|14482.9|14481.9|14478.9|14477.9|129
1649259870000|2022-04-06 15:44:30|14478.9|14477.9|14478.7|14477.7|14480.9|14479.9|14477.8|14476.8|126
1649259880000|2022-04-06 15:44:40|14478.6|14477.6|14483.3|14482.3|14483.4|14482.4|14476.3|14475.3|124
1649259890000|2022-04-06 15:44:50|14483.1|14482.1|14489.6|14488.6|14489.6|14488.6|14483.1|14482.1|290
1649259900000|2022-04-06 15:45:00|14489.3|14488.3|14489.3|14488.3|14491.6|14490.6|14488.1|14487.1|347
1649259910000|2022-04-06 15:45:10|14489.2|14488.2|14499.3|14498.3|14501.4|14500.4|14489.2|14488.2|583
1649259920000|2022-04-06 15:45:20|14499.2|14498.2|14495.6|14494.6|14500.1|14499.1|14495.6|14494.6|190
1649259930000|2022-04-06 15:45:30|14495.7|14494.7|14494.3|14493.3|14496.8|14495.8|14494.2|14493.2|187
1649259940000|2022-04-06 15:45:40|14494.1|14493.1|14483.2|14482.2|14494.1|14493.1|14481.1|14480.1|411
1649259950000|2022-04-06 15:45:50|14483.4|14482.4|14487.1|14486.1|14487.9|14486.9|14481.8|14480.8|233
1649259960000|2022-04-06 15:46:00|14487.2|14486.2|14482.9|14481.9|14488.1|14487.1|14482.3|14481.3|207
1649259970000|2022-04-06 15:46:10|14482.8|14481.8|14477.3|14476.3|14483.4|14482.4|14476.1|14475.1|347
1649259980000|2022-04-06 15:46:20|14476.9|14475.9|14479.9|14478.9|14481.9|14480.9|14476.4|14475.4|304
1649259990000|2022-04-06 15:46:30|14479.8|14478.8|14483.7|14482.7|14485.4|14484.4|14479.8|14478.8|124
1649260000000|2022-04-06 15:46:40|14483.9|14482.9|14480.4|14479.4|14486.9|14485.9|14480.4|14479.4|138
1649260010000|2022-04-06 15:46:50|14480.6|14479.6|14483.8|14482.8|14487.7|14486.7|14479.9|14478.9|134
1649260020000|2022-04-06 15:47:00|14484.1|14483.1|14486.8|14485.8|14488.6|14487.6|14483.2|14482.2|153
1649260030000|2022-04-06 15:47:10|14486.7|14485.7|14490.2|14489.2|14490.8|14489.8|14486.3|14485.3|180
1649260040000|2022-04-06 15:47:20|14489.9|14488.9|14487.6|14486.6|14490.2|14489.2|14485.6|14484.6|121
1649260050000|2022-04-06 15:47:30|14487.1|14486.1|14490.1|14489.1|14490.1|14489.1|14486.8|14485.8|91
1649260060000|2022-04-06 15:47:40|14490.2|14489.2|14487.8|14486.8|14490.2|14489.2|14486.7|14485.7|68
1649260070000|2022-04-06 15:47:50|14487.7|14486.7|14491.1|14490.1|14491.4|14490.4|14487.1|14486.1|100
1649260080000|2022-04-06 15:48:00|14490.7|14489.7|14487.1|14486.1|14491.3|14490.3|14485.4|14484.4|158
1649260090000|2022-04-06 15:48:10|14486.9|14485.9|14485.1|14484.1|14488.6|14487.6|14484.7|14483.7|148
1649260100000|2022-04-06 15:48:20|14485.6|14484.6|14490.4|14489.4|14490.4|14489.4|14484.8|14483.8|111
1649260110000|2022-04-06 15:48:30|14490.3|14489.3|14494.3|14493.3|14494.6|14493.6|14490.1|14489.1|190
1649260120000|2022-04-06 15:48:40|14494.4|14493.4|14500.1|14499.1|14500.8|14499.8|14494.3|14493.3|344
1649260130000|2022-04-06 15:48:50|14500.2|14499.2|14500.8|14499.8|14501.4|14500.4|14499.1|14498.1|210
1649260140000|2022-04-06 15:49:00|14500.7|14499.7|14502.2|14501.2|14504.1|14503.1|14499.6|14498.6|440
1649260150000|2022-04-06 15:49:10|14501.8|14500.8|14503.8|14502.8|14504.1|14503.1|14499.4|14498.4|232
1649260160000|2022-04-06 15:49:20|14503.3|14502.3|14504.1|14503.1|14504.1|14503.1|14501.3|14500.3|204
1649260170000|2022-04-06 15:49:30|14503.8|14502.8|14502.4|14501.4|14509.3|14508.3|14501.4|14500.4|725
1649260180000|2022-04-06 15:49:40|14502.7|14501.7|14501.3|14500.3|14502.7|14501.7|14500.1|14499.1|158
1649260190000|2022-04-06 15:49:50|14501.1|14500.1|14500.4|14499.4|14501.6|14500.6|14498.8|14497.8|145
1649260200000|2022-04-06 15:50:00|14500.3|14499.3|14506.9|14505.9|14507.3|14506.3|14499.8|14498.8|245
1649260210000|2022-04-06 15:50:10|14508.1|14507.1|14510.3|14509.3|14511.7|14510.7|14507.7|14506.7|271
1649260220000|2022-04-06 15:50:20|14510.2|14509.2|14516.1|14515.1|14517.3|14516.3|14510.2|14509.2|585
1649260230000|2022-04-06 15:50:30|14515.4|14514.4|14516.1|14515.1|14517.3|14516.3|14514.8|14513.8|191
1649260240000|2022-04-06 15:50:40|14515.9|14514.9|14514.6|14513.6|14518.2|14517.2|14514.6|14513.6|277
1649260250000|2022-04-06 15:50:50|14514.3|14513.3|14512.3|14511.3|14515.1|14514.1|14511.8|14510.8|234
1649260260000|2022-04-06 15:51:00|14512.1|14511.1|14512.3|14511.3|14515.9|14514.9|14511.4|14510.4|222
1649260270000|2022-04-06 15:51:10|14512.6|14511.6|14512.4|14511.4|14513.8|14512.8|14511.3|14510.3|171
1649260280000|2022-04-06 15:51:20|14512.6|14511.6|14510.1|14509.1|14513.2|14512.2|14509.8|14508.8|199
1649260290000|2022-04-06 15:51:30|14509.8|14508.8|14506.7|14505.7|14511.6|14510.6|14504.1|14503.1|356
1649260300000|2022-04-06 15:51:40|14506.9|14505.9|14510.1|14509.1|14510.6|14509.6|14505.8|14504.8|187
1649260310000|2022-04-06 15:51:50|14509.6|14508.6|14511.8|14510.8|14513.1|14512.1|14509.4|14508.4|118
1649260320000|2022-04-06 15:52:00|14511.9|14510.9|14506.8|14505.8|14512.7|14511.7|14506.8|14505.8|204
1649260330000|2022-04-06 15:52:10|14506.7|14505.7|14500.3|14499.3|14507.1|14506.1|14499.7|14498.7|461
1649260340000|2022-04-06 15:52:20|14499.4|14498.4|14496.1|14495.1|14499.6|14498.6|14494.1|14493.1|324
1649260350000|2022-04-06 15:52:30|14495.8|14494.8|14493.8|14492.8|14495.8|14494.8|14493.6|14492.6|182
1649260360000|2022-04-06 15:52:40|14494.1|14493.1|14495.3|14494.3|14495.8|14494.8|14492.8|14491.8|181
1649260370000|2022-04-06 15:52:50|14495.4|14494.4|14503.2|14502.2|14503.2|14502.2|14495.2|14494.2|172
1649260380000|2022-04-06 15:53:00|14503.4|14502.4|14501.1|14500.1|14503.6|14502.6|14500.3|14499.3|170
1649260390000|2022-04-06 15:53:10|14500.9|14499.9|14502.9|14501.9|14504.1|14503.1|14500.1|14499.1|104
1649260400000|2022-04-06 15:53:20|14503.3|14502.3|14510.3|14509.3|14510.7|14509.7|14502.3|14501.3|197
1649260410000|2022-04-06 15:53:30|14510.6|14509.6|14511.4|14510.4|14512.1|14511.1|14508.7|14507.7|164
1649260420000|2022-04-06 15:53:40|14511.6|14510.6|14506.1|14505.1|14511.6|14510.6|14504.1|14503.1|220
1649260430000|2022-04-06 15:53:50|14505.6|14504.6|14501.8|14500.8|14505.6|14504.6|14501.7|14500.7|119
1649260440000|2022-04-06 15:54:00|14501.7|14500.7|14500.1|14499.1|14504.2|14503.2|14499.1|14498.1|165
1649260450000|2022-04-06 15:54:10|14500.2|14499.2|14500.8|14499.8|14502.3|14501.3|14498.1|14497.1|151
1649260460000|2022-04-06 15:54:20|14500.7|14499.7|14504.1|14503.1|14505.6|14504.6|14499.9|14498.9|130
1649260470000|2022-04-06 15:54:30|14504.2|14503.2|14505.8|14504.8|14506.8|14505.8|14503.7|14502.7|127
1649260480000|2022-04-06 15:54:40|14506.3|14505.3|14504.4|14503.4|14506.3|14505.3|14502.4|14501.4|105
1649260490000|2022-04-06 15:54:50|14504.3|14503.3|14505.4|14504.4|14505.8|14504.8|14504.1|14503.1|93
1649260500000|2022-04-06 15:55:00|14504.3|14503.3|14509.8|14508.8|14509.9|14508.9|14503.3|14502.3|210
1649260510000|2022-04-06 15:55:10|14509.6|14508.6|14503.3|14502.3|14511.1|14510.1|14501.3|14500.3|444
1649260520000|2022-04-06 15:55:20|14503.2|14502.2|14498.1|14497.1|14504.1|14503.1|14497.4|14496.4|445
1649260530000|2022-04-06 15:55:30|14497.7|14496.7|14494.3|14493.3|14499.4|14498.4|14493.4|14492.4|178
1649260540000|2022-04-06 15:55:40|14494.4|14493.4|14497.7|14496.7|14497.9|14496.9|14492.8|14491.8|163
1649260550000|2022-04-06 15:55:50|14497.3|14496.3|14498.4|14497.4|14498.8|14497.8|14493.6|14492.6|150
1649260560000|2022-04-06 15:56:00|14498.6|14497.6|14501.8|14500.8|14502.1|14501.1|14497.8|14496.8|150
1649260570000|2022-04-06 15:56:10|14501.6|14500.6|14498.7|14497.7|14501.9|14500.9|14497.3|14496.3|127
1649260580000|2022-04-06 15:56:20|14498.9|14497.9|14496.2|14495.2|14500.3|14499.3|14496.1|14495.1|99
1649260590000|2022-04-06 15:56:30|14496.1|14495.1|14488.3|14487.3|14497.1|14496.1|14488.3|14487.3|254
1649260600000|2022-04-06 15:56:40|14488.6|14487.6|14491.3|14490.3|14491.6|14490.6|14488.1|14487.1|172
1649260610000|2022-04-06 15:56:50|14491.8|14490.8|14490.6|14489.6|14492.7|14491.7|14490.1|14489.1|134
1649260620000|2022-04-06 15:57:00|14491.1|14490.1|14488.1|14487.1|14491.1|14490.1|14487.1|14486.1|239
1649260630000|2022-04-06 15:57:10|14487.9|14486.9|14489.4|14488.4|14490.9|14489.9|14487.4|14486.4|130
1649260640000|2022-04-06 15:57:20|14489.6|14488.6|14483.3|14482.3|14489.6|14488.6|14482.8|14481.8|210
1649260650000|2022-04-06 15:57:30|14483.6|14482.6|14480.3|14479.3|14484.3|14483.3|14479.6|14478.6|305
1649260660000|2022-04-06 15:57:40|14480.1|14479.1|14482.4|14481.4|14483.8|14482.8|14479.4|14478.4|284
1649260670000|2022-04-06 15:57:50|14482.3|14481.3|14481.7|14480.7|14483.8|14482.8|14480.8|14479.8|82
1649260680000|2022-04-06 15:58:00|14481.6|14480.6|14485.3|14484.3|14485.7|14484.7|14480.2|14479.2|208
1649260690000|2022-04-06 15:58:10|14485.1|14484.1|14485.3|14484.3|14488.1|14487.1|14484.8|14483.8|162
1649260700000|2022-04-06 15:58:20|14485.2|14484.2|14486.4|14485.4|14487.1|14486.1|14483.8|14482.8|86
1649260710000|2022-04-06 15:58:30|14486.6|14485.6|14486.4|14485.4|14488.3|14487.3|14486.1|14485.1|128
1649260720000|2022-04-06 15:58:40|14486.3|14485.3|14488.6|14487.6|14488.8|14487.8|14485.8|14484.8|91
1649260730000|2022-04-06 15:58:50|14488.2|14487.2|14488.1|14487.1|14489.6|14488.6|14487.4|14486.4|94
1649260740000|2022-04-06 15:59:00|14487.6|14486.6|14487.9|14486.9|14489.6|14488.6|14486.2|14485.2|159
1649260750000|2022-04-06 15:59:10|14487.8|14486.8|14487.2|14486.2|14488.8|14487.8|14486.3|14485.3|89
1649260760000|2022-04-06 15:59:20|14487.3|14486.3|14488.8|14487.8|14490.4|14489.4|14486.3|14485.3|109
1649260770000|2022-04-06 15:59:30|14489.3|14488.3|14489.8|14488.8|14490.3|14489.3|14486.8|14485.8|55
1649260780000|2022-04-06 15:59:40|14489.7|14488.7|14492.1|14491.1|14493.6|14492.6|14489.7|14488.7|232
1649260790000|2022-04-06 15:59:50|14491.8|14490.8|14490.9|14489.9|14492.1|14491.1|14488.1|14487.1|112
1649260800000|2022-04-06 16:00:00|14490.4|14489.4|14496.3|14495.3|14496.4|14495.4|14488.2|14487.2|206
1649260810000|2022-04-06 16:00:10|14496.4|14495.4|14492.2|14491.2|14496.4|14495.4|14491.1|14490.1|167
1649260820000|2022-04-06 16:00:20|14491.9|14490.9|14487.8|14486.8|14492.6|14491.6|14487.1|14486.1|187
1649260830000|2022-04-06 16:00:30|14487.9|14486.9|14485.4|14484.4|14488.2|14487.2|14484.8|14483.8|134
1649260840000|2022-04-06 16:00:40|14485.3|14484.3|14492.7|14491.7|14493.9|14492.9|14485.3|14484.3|133
1649260850000|2022-04-06 16:00:50|14493.3|14492.3|14496.4|14495.4|14496.8|14495.8|14492.8|14491.8|154
1649260860000|2022-04-06 16:01:00|14496.6|14495.6|14490.1|14489.1|14498.3|14497.3|14490.1|14489.1|211
1649260870000|2022-04-06 16:01:10|14489.3|14488.3|14484.6|14483.6|14489.7|14488.7|14484.2|14483.2|145
1649260880000|2022-04-06 16:01:20|14484.4|14483.4|14485.2|14484.2|14487.3|14486.3|14482.4|14481.4|219
1649260890000|2022-04-06 16:01:30|14485.1|14484.1|14488.1|14487.1|14489.1|14488.1|14485.1|14484.1|175
1649260900000|2022-04-06 16:01:40|14488.6|14487.6|14491.6|14490.6|14492.7|14491.7|14487.9|14486.9|119
1649260910000|2022-04-06 16:01:50|14491.7|14490.7|14491.8|14490.8|14494.3|14493.3|14491.4|14490.4|130
1649260920000|2022-04-06 16:02:00|14491.7|14490.7|14493.7|14492.7|14494.8|14493.8|14489.9|14488.9|120
1649260930000|2022-04-06 16:02:10|14492.6|14491.6|14489.9|14488.9|14496.3|14495.3|14489.4|14488.4|139
1649260940000|2022-04-06 16:02:20|14489.7|14488.7|14490.4|14489.4|14493.3|14492.3|14487.6|14486.6|95
1649260950000|2022-04-06 16:02:30|14490.9|14489.9|14493.4|14492.4|14493.8|14492.8|14490.4|14489.4|124
1649260960000|2022-04-06 16:02:40|14493.3|14492.3|14490.6|14489.6|14493.3|14492.3|14489.6|14488.6|94
1649260970000|2022-04-06 16:02:50|14491.1|14490.1|14492.2|14491.2|14493.8|14492.8|14491.1|14490.1|88
1649260980000|2022-04-06 16:03:00|14492.7|14491.7|14492.2|14491.2|14496.7|14495.7|14491.8|14490.8|151
1649260990000|2022-04-06 16:03:10|14492.1|14491.1|14492.6|14491.6|14493.7|14492.7|14491.1|14490.1|85
1649261000000|2022-04-06 16:03:20|14492.1|14491.1|14487.8|14486.8|14492.4|14491.4|14487.8|14486.8|85
1649261010000|2022-04-06 16:03:30|14487.7|14486.7|14483.8|14482.8|14487.8|14486.8|14482.9|14481.9|164
1649261020000|2022-04-06 16:03:40|14483.9|14482.9|14481.4|14480.4|14484.7|14483.7|14480.6|14479.6|176
1649261030000|2022-04-06 16:03:50|14481.1|14480.1|14485.1|14484.1|14487.2|14486.2|14481.1|14480.1|161
1649261040000|2022-04-06 16:04:00|14485.2|14484.2|14484.4|14483.4|14485.2|14484.2|14480.4|14479.4|165
1649261050000|2022-04-06 16:04:10|14483.9|14482.9|14479.8|14478.8|14484.9|14483.9|14479.6|14478.6|151
1649261060000|2022-04-06 16:04:20|14479.9|14478.9|14480.1|14479.1|14481.7|14480.7|14479.8|14478.8|77
1649261070000|2022-04-06 16:04:30|14480.3|14479.3|14481.3|14480.3|14485.1|14484.1|14479.1|14478.1|142
1649261080000|2022-04-06 16:04:40|14481.2|14480.2|14478.6|14477.6|14481.3|14480.3|14477.6|14476.6|91
1649261090000|2022-04-06 16:04:50|14479.1|14478.1|14479.9|14478.9|14480.4|14479.4|14475.1|14474.1|268
1649261100000|2022-04-06 16:05:00|14479.6|14478.6|14475.4|14474.4|14479.6|14478.6|14475.2|14474.2|126
1649261110000|2022-04-06 16:05:10|14475.7|14474.7|14480.4|14479.4|14480.4|14479.4|14475.6|14474.6|124
1649261120000|2022-04-06 16:05:20|14480.3|14479.3|14483.8|14482.8|14486.1|14485.1|14480.1|14479.1|259
1649261130000|2022-04-06 16:05:30|14483.2|14482.2|14483.6|14482.6|14485.2|14484.2|14481.4|14480.4|90
1649261140000|2022-04-06 16:05:40|14483.7|14482.7|14481.4|14480.4|14485.3|14484.3|14481.1|14480.1|89
1649261150000|2022-04-06 16:05:50|14481.7|14480.7|14484.1|14483.1|14485.7|14484.7|14481.1|14480.1|84
1649261160000|2022-04-06 16:06:00|14483.9|14482.9|14484.7|14483.7|14489.6|14488.6|14483.9|14482.9|148
1649261170000|2022-04-06 16:06:10|14484.8|14483.8|14484.2|14483.2|14485.6|14484.6|14480.7|14479.7|107
1649261180000|2022-04-06 16:06:20|14484.8|14483.8|14485.9|14484.9|14486.6|14485.6|14482.9|14481.9|89
1649261190000|2022-04-06 16:06:30|14485.8|14484.8|14482.9|14481.9|14487.4|14486.4|14482.3|14481.3|92
1649261200000|2022-04-06 16:06:40|14483.8|14482.8|14483.9|14482.9|14487.2|14486.2|14483.2|14482.2|89
1649261210000|2022-04-06 16:06:50|14483.7|14482.7|14482.1|14481.1|14484.2|14483.2|14480.4|14479.4|65
1649261220000|2022-04-06 16:07:00|14482.2|14481.2|14475.9|14474.9|14482.2|14481.2|14473.1|14472.1|369
1649261230000|2022-04-06 16:07:10|14475.8|14474.8|14471.6|14470.6|14476.2|14475.2|14471.2|14470.2|159
1649261240000|2022-04-06 16:07:20|14471.4|14470.4|14478.1|14477.1|14478.6|14477.6|14471.4|14470.4|186
1649261250000|2022-04-06 16:07:30|14478.6|14477.6|14479.7|14478.7|14479.8|14478.8|14475.1|14474.1|149
1649261260000|2022-04-06 16:07:40|14480.1|14479.1|14478.6|14477.6|14480.1|14479.1|14476.4|14475.4|56
1649261270000|2022-04-06 16:07:50|14478.7|14477.7|14476.2|14475.2|14479.3|14478.3|14475.9|14474.9|56
1649261280000|2022-04-06 16:08:00|14476.7|14475.7|14481.4|14480.4|14481.4|14480.4|14474.8|14473.8|111
1649261290000|2022-04-06 16:08:10|14481.3|14480.3|14483.9|14482.9|14485.3|14484.3|14480.3|14479.3|201
1649261300000|2022-04-06 16:08:20|14483.8|14482.8|14478.9|14477.9|14485.3|14484.3|14478.8|14477.8|93
1649261310000|2022-04-06 16:08:30|14479.2|14478.2|14480.9|14479.9|14481.3|14480.3|14478.3|14477.3|55
1649261320000|2022-04-06 16:08:40|14481.7|14480.7|14483.6|14482.6|14484.8|14483.8|14480.7|14479.7|46
1649261330000|2022-04-06 16:08:50|14483.4|14482.4|14485.6|14484.6|14485.6|14484.6|14482.9|14481.9|73
1649261340000|2022-04-06 16:09:00|14486.2|14485.2|14482.2|14481.2|14487.9|14486.9|14482.2|14481.2|162
1649261350000|2022-04-06 16:09:10|14482.4|14481.4|14478.1|14477.1|14485.9|14484.9|14477.6|14476.6|114
1649261360000|2022-04-06 16:09:20|14477.9|14476.9|14476.6|14475.6|14478.6|14477.6|14475.8|14474.8|86
1649261370000|2022-04-06 16:09:30|14476.3|14475.3|14470.9|14469.9|14478.2|14477.2|14470.9|14469.9|310
1649261380000|2022-04-06 16:09:40|14470.8|14469.8|14476.2|14475.2|14476.2|14475.2|14469.9|14468.9|178
1649261390000|2022-04-06 16:09:50|14475.2|14474.2|14474.4|14473.4|14475.9|14474.9|14473.2|14472.2|112
1649261400000|2022-04-06 16:10:00|14474.3|14473.3|14473.2|14472.2|14478.6|14477.6|14472.6|14471.6|228
1649261410000|2022-04-06 16:10:10|14473.1|14472.1|14470.3|14469.3|14473.2|14472.2|14469.4|14468.4|128
1649261420000|2022-04-06 16:10:20|14470.6|14469.6|14470.1|14469.1|14474.6|14473.6|14469.6|14468.6|93
1649261430000|2022-04-06 16:10:30|14470.2|14469.2|14476.8|14475.8|14478.2|14477.2|14470.1|14469.1|119
1649261440000|2022-04-06 16:10:40|14477.3|14476.3|14471.7|14470.7|14477.3|14476.3|14471.3|14470.3|85
1649261450000|2022-04-06 16:10:50|14471.6|14470.6|14466.9|14465.9|14472.2|14471.2|14465.1|14464.1|317
1649261460000|2022-04-06 16:11:00|14467.1|14466.1|14466.4|14465.4|14468.2|14467.2|14465.1|14464.1|165
1649261470000|2022-04-06 16:11:10|14466.3|14465.3|14468.4|14467.4|14468.4|14467.4|14465.3|14464.3|116
1649261480000|2022-04-06 16:11:20|14468.2|14467.2|14467.6|14466.6|14469.4|14468.4|14466.8|14465.8|90
1649261490000|2022-04-06 16:11:30|14467.4|14466.4|14467.1|14466.1|14468.9|14467.9|14465.9|14464.9|123
1649261500000|2022-04-06 16:11:40|14467.8|14466.8|14467.7|14466.7|14469.9|14468.9|14467.3|14466.3|76
1649261510000|2022-04-06 16:11:50|14467.6|14466.6|14468.7|14467.7|14469.3|14468.3|14467.2|14466.2|42
1649261520000|2022-04-06 16:12:00|14468.6|14467.6|14465.7|14464.7|14468.6|14467.6|14465.1|14464.1|183
1649261530000|2022-04-06 16:12:10|14465.6|14464.6|14464.6|14463.6|14466.6|14465.6|14463.8|14462.8|123
1649261540000|2022-04-06 16:12:20|14464.8|14463.8|14464.1|14463.1|14464.8|14463.8|14462.6|14461.6|151
1649261550000|2022-04-06 16:12:30|14464.9|14463.9|14464.7|14463.7|14465.6|14464.6|14463.6|14462.6|98
1649261560000|2022-04-06 16:12:40|14464.6|14463.6|14465.7|14464.7|14467.1|14466.1|14463.9|14462.9|126
1649261570000|2022-04-06 16:12:50|14465.8|14464.8|14466.1|14465.1|14467.2|14466.2|14464.6|14463.6|52
1649261580000|2022-04-06 16:13:00|14466.2|14465.2|14460.1|14459.1|14467.3|14466.3|14458.6|14457.6|251
1649261590000|2022-04-06 16:13:10|14459.9|14458.9|14462.7|14461.7|14465.6|14464.6|14459.6|14458.6|195
1649261600000|2022-04-06 16:13:20|14462.6|14461.6|14459.8|14458.8|14462.7|14461.7|14459.2|14458.2|81
1649261610000|2022-04-06 16:13:30|14459.7|14458.7|14458.3|14457.3|14460.8|14459.8|14457.6|14456.6|180
1649261620000|2022-04-06 16:13:40|14458.7|14457.7|14459.1|14458.1|14459.8|14458.8|14456.9|14455.9|223
1649261630000|2022-04-06 16:13:50|14458.7|14457.7|14458.7|14457.7|14459.2|14458.2|14453.6|14452.6|262
1649261640000|2022-04-06 16:14:00|14458.8|14457.8|14458.3|14457.3|14459.8|14458.8|14456.1|14455.1|210
1649261650000|2022-04-06 16:14:10|14458.1|14457.1|14456.8|14455.8|14458.6|14457.6|14455.6|14454.6|134
1649261660000|2022-04-06 16:14:20|14456.7|14455.7|14459.9|14458.9|14461.1|14460.1|14456.6|14455.6|119
1649261670000|2022-04-06 16:14:30|14459.8|14458.8|14460.1|14459.1|14461.1|14460.1|14458.6|14457.6|119
1649261680000|2022-04-06 16:14:40|14459.9|14458.9|14460.4|14459.4|14460.4|14459.4|14458.2|14457.2|87
1649261690000|2022-04-06 16:14:50|14460.6|14459.6|14454.1|14453.1|14460.6|14459.6|14453.8|14452.8|183
1649261700000|2022-04-06 16:15:00|14453.9|14452.9|14454.3|14453.3|14456.8|14455.8|14453.7|14452.7|160
1649261710000|2022-04-06 16:15:10|14453.6|14452.6|14452.1|14451.1|14453.8|14452.8|14451.1|14450.1|281
1649261720000|2022-04-06 16:15:20|14451.9|14450.9|14451.6|14450.6|14453.1|14452.1|14450.4|14449.4|204
1649261730000|2022-04-06 16:15:30|14451.1|14450.1|14450.3|14449.3|14451.8|14450.8|14448.6|14447.6|244
1649261740000|2022-04-06 16:15:40|14450.2|14449.2|14448.1|14447.1|14450.6|14449.6|14447.9|14446.9|171
1649261750000|2022-04-06 16:15:50|14448.3|14447.3|14447.4|14446.4|14449.3|14448.3|14446.7|14445.7|186
1649261760000|2022-04-06 16:16:00|14447.6|14446.6|14442.6|14441.6|14447.6|14446.6|14441.2|14440.2|662
1649261770000|2022-04-06 16:16:10|14442.3|14441.3|14442.6|14441.6|14443.3|14442.3|14441.3|14440.3|211
1649261780000|2022-04-06 16:16:20|14442.4|14441.4|14441.4|14440.4|14444.3|14443.3|14441.3|14440.3|263
1649261790000|2022-04-06 16:16:30|14441.3|14440.3|14443.3|14442.3|14443.6|14442.6|14441.3|14440.3|136
1649261800000|2022-04-06 16:16:40|14443.2|14442.2|14446.2|14445.2|14446.2|14445.2|14442.3|14441.3|132
1649261810000|2022-04-06 16:16:50|14446.4|14445.4|14447.3|14446.3|14449.6|14448.6|14446.3|14445.3|298
1649261820000|2022-04-06 16:17:00|14447.4|14446.4|14449.8|14448.8|14452.1|14451.1|14447.4|14446.4|201
1649261830000|2022-04-06 16:17:10|14449.6|14448.6|14444.4|14443.4|14450.1|14449.1|14444.3|14443.3|187
1649261840000|2022-04-06 16:17:20|14444.3|14443.3|14449.1|14448.1|14449.6|14448.6|14444.1|14443.1|139
1649261850000|2022-04-06 16:17:30|14448.4|14447.4|14449.8|14448.8|14450.3|14449.3|14447.6|14446.6|120
1649261860000|2022-04-06 16:17:40|14449.9|14448.9|14445.7|14444.7|14450.6|14449.6|14445.6|14444.6|116
1649261870000|2022-04-06 16:17:50|14445.6|14444.6|14447.8|14446.8|14448.4|14447.4|14445.1|14444.1|76
1649261880000|2022-04-06 16:18:00|14447.1|14446.1|14442.8|14441.8|14448.8|14447.8|14442.8|14441.8|188
1649261890000|2022-04-06 16:18:10|14443.3|14442.3|14448.7|14447.7|14449.1|14448.1|14442.6|14441.6|140
1649261900000|2022-04-06 16:18:20|14448.4|14447.4|14445.2|14444.2|14449.3|14448.3|14445.2|14444.2|100
1649261910000|2022-04-06 16:18:30|14445.1|14444.1|14447.4|14446.4|14448.3|14447.3|14444.8|14443.8|75
1649261920000|2022-04-06 16:18:40|14447.3|14446.3|14446.6|14445.6|14448.1|14447.1|14445.6|14444.6|98
1649261930000|2022-04-06 16:18:50|14446.8|14445.8|14445.7|14444.7|14447.2|14446.2|14444.9|14443.9|128
1649261940000|2022-04-06 16:19:00|14445.8|14444.8|14445.3|14444.3|14448.1|14447.1|14445.3|14444.3|75
1649261950000|2022-04-06 16:19:10|14445.4|14444.4|14446.2|14445.2|14447.9|14446.9|14445.1|14444.1|65
1649261960000|2022-04-06 16:19:20|14446.1|14445.1|14446.9|14445.9|14448.7|14447.7|14445.8|14444.8|149
1649261970000|2022-04-06 16:19:30|14446.8|14445.8|14443.3|14442.3|14447.6|14446.6|14443.3|14442.3|128
1649261980000|2022-04-06 16:19:40|14443.6|14442.6|14446.7|14445.7|14446.8|14445.8|14443.1|14442.1|129
1649261990000|2022-04-06 16:19:50|14446.8|14445.8|14443.3|14442.3|14447.8|14446.8|14443.2|14442.2|109
1649262000000|2022-04-06 16:20:00|14443.9|14442.9|14442.3|14441.3|14444.8|14443.8|14442.3|14441.3|177
1649262010000|2022-04-06 16:20:10|14441.8|14440.8|14435.8|14434.8|14442.1|14441.1|14434.6|14433.6|958
1649262020000|2022-04-06 16:20:20|14436.1|14435.1|14431.4|14430.4|14437.4|14436.4|14430.4|14429.4|506
1649262030000|2022-04-06 16:20:30|14431.2|14430.2|14430.7|14429.7|14433.2|14432.2|14430.6|14429.6|232
1649262040000|2022-04-06 16:20:40|14430.6|14429.6|14433.3|14432.3|14433.7|14432.7|14429.8|14428.8|161
1649262050000|2022-04-06 16:20:50|14433.8|14432.8|14432.9|14431.9|14435.6|14434.6|14432.4|14431.4|165
1649262060000|2022-04-06 16:21:00|14432.8|14431.8|14427.6|14426.6|14432.8|14431.8|14427.6|14426.6|300
1649262070000|2022-04-06 16:21:10|14427.4|14426.4|14426.3|14425.3|14428.3|14427.3|14425.3|14424.3|292
1649262080000|2022-04-06 16:21:20|14426.4|14425.4|14429.3|14428.3|14431.2|14430.2|14426.4|14425.4|181
1649262090000|2022-04-06 16:21:30|14429.2|14428.2|14429.4|14428.4|14430.6|14429.6|14428.4|14427.4|80
1649262100000|2022-04-06 16:21:40|14429.3|14428.3|14429.7|14428.7|14430.8|14429.8|14427.8|14426.8|130
1649262110000|2022-04-06 16:21:50|14429.8|14428.8|14429.1|14428.1|14430.6|14429.6|14428.4|14427.4|77
1649262120000|2022-04-06 16:22:00|14428.9|14427.9|14427.6|14426.6|14430.3|14429.3|14422.8|14421.8|430
1649262130000|2022-04-06 16:22:10|14427.7|14426.7|14429.6|14428.6|14429.6|14428.6|14424.6|14423.6|236
1649262140000|2022-04-06 16:22:20|14429.4|14428.4|14429.6|14428.6|14430.1|14429.1|14426.3|14425.3|162
1649262150000|2022-04-06 16:22:30|14430.2|14429.2|14431.3|14430.3|14431.7|14430.7|14428.6|14427.6|153
1649262160000|2022-04-06 16:22:40|14431.4|14430.4|14431.2|14430.2|14432.3|14431.3|14430.8|14429.8|176
1649262170000|2022-04-06 16:22:50|14431.3|14430.3|14434.3|14433.3|14434.3|14433.3|14430.8|14429.8|103
1649262180000|2022-04-06 16:23:00|14434.9|14433.9|14434.6|14433.6|14436.1|14435.1|14433.4|14432.4|140
1649262190000|2022-04-06 16:23:10|14434.9|14433.9|14432.9|14431.9|14434.9|14433.9|14432.8|14431.8|120
1649262200000|2022-04-06 16:23:20|14432.8|14431.8|14430.4|14429.4|14433.3|14432.3|14430.2|14429.2|85
1649262210000|2022-04-06 16:23:30|14430.6|14429.6|14431.2|14430.2|14431.2|14430.2|14428.1|14427.1|173
1649262220000|2022-04-06 16:23:40|14431.3|14430.3|14431.2|14430.2|14431.8|14430.8|14429.4|14428.4|78
1649262230000|2022-04-06 16:23:50|14431.1|14430.1|14430.8|14429.8|14432.2|14431.2|14430.2|14429.2|54
1649262240000|2022-04-06 16:24:00|14430.7|14429.7|14429.3|14428.3|14431.4|14430.4|14428.1|14427.1|167
1649262250000|2022-04-06 16:24:10|14429.6|14428.6|14431.3|14430.3|14432.8|14431.8|14428.3|14427.3|103
1649262260000|2022-04-06 16:24:20|14431.6|14430.6|14432.6|14431.6|14433.6|14432.6|14431.6|14430.6|88
1649262270000|2022-04-06 16:24:30|14432.3|14431.3|14433.4|14432.4|14434.1|14433.1|14432.3|14431.3|83
1649262280000|2022-04-06 16:24:40|14433.3|14432.3|14433.1|14432.1|14433.8|14432.8|14431.3|14430.3|173
1649262290000|2022-04-06 16:24:50|14432.9|14431.9|14432.3|14431.3|14434.1|14433.1|14431.9|14430.9|71
1649262300000|2022-04-06 16:25:00|14432.4|14431.4|14432.8|14431.8|14434.3|14433.3|14430.2|14429.2|157
1649262310000|2022-04-06 16:25:10|14432.6|14431.6|14434.4|14433.4|14434.7|14433.7|14432.2|14431.2|94
1649262320000|2022-04-06 16:25:20|14434.3|14433.3|14430.8|14429.8|14434.4|14433.4|14430.2|14429.2|154
1649262330000|2022-04-06 16:25:30|14430.4|14429.4|14433.1|14432.1|14433.3|14432.3|14430.1|14429.1|179
1649262340000|2022-04-06 16:25:40|14433.2|14432.2|14433.2|14432.2|14434.8|14433.8|14431.6|14430.6|106
1649262350000|2022-04-06 16:25:50|14433.3|14432.3|14434.1|14433.1|14435.6|14434.6|14432.9|14431.9|123
1649262360000|2022-04-06 16:26:00|14434.6|14433.6|14433.1|14432.1|14435.8|14434.8|14431.6|14430.6|183
1649262370000|2022-04-06 16:26:10|14433.3|14432.3|14427.1|14426.1|14433.6|14432.6|14426.6|14425.6|230
1649262380000|2022-04-06 16:26:20|14426.8|14425.8|14429.1|14428.1|14429.8|14428.8|14426.7|14425.7|123
1649262390000|2022-04-06 16:26:30|14428.9|14427.9|14428.8|14427.8|14429.8|14428.8|14427.9|14426.9|149
1649262400000|2022-04-06 16:26:40|14428.7|14427.7|14426.2|14425.2|14428.7|14427.7|14425.1|14424.1|207
1649262410000|2022-04-06 16:26:50|14425.8|14424.8|14426.8|14425.8|14429.2|14428.2|14425.8|14424.8|145
1649262420000|2022-04-06 16:27:00|14427.2|14426.2|14427.3|14426.3|14427.6|14426.6|14425.6|14424.6|124
1649262430000|2022-04-06 16:27:10|14427.1|14426.1|14428.9|14427.9|14431.1|14430.1|14426.9|14425.9|184
1649262440000|2022-04-06 16:27:20|14429.1|14428.1|14434.8|14433.8|14436.7|14435.7|14428.9|14427.9|287
1649262450000|2022-04-06 16:27:30|14434.7|14433.7|14435.8|14434.8|14436.3|14435.3|14434.1|14433.1|186
1649262460000|2022-04-06 16:27:40|14435.9|14434.9|14435.8|14434.8|14436.3|14435.3|14434.1|14433.1|137
1649262470000|2022-04-06 16:27:50|14435.7|14434.7|14430.6|14429.6|14435.7|14434.7|14430.3|14429.3|164
1649262480000|2022-04-06 16:28:00|14430.7|14429.7|14432.8|14431.8|14432.9|14431.9|14429.3|14428.3|108
1649262490000|2022-04-06 16:28:10|14431.8|14430.8|14430.3|14429.3|14432.3|14431.3|14429.3|14428.3|118
1649262500000|2022-04-06 16:28:20|14430.4|14429.4|14426.4|14425.4|14430.8|14429.8|14426.3|14425.3|164
1649262510000|2022-04-06 16:28:30|14426.6|14425.6|14428.1|14427.1|14429.6|14428.6|14426.6|14425.6|54
1649262520000|2022-04-06 16:28:40|14427.9|14426.9|14428.2|14427.2|14428.6|14427.6|14425.7|14424.7|63
1649262530000|2022-04-06 16:28:50|14428.3|14427.3|14426.6|14425.6|14430.3|14429.3|14426.1|14425.1|86
1649262540000|2022-04-06 16:29:00|14426.4|14425.4|14424.3|14423.3|14427.2|14426.2|14423.8|14422.8|187
1649262550000|2022-04-06 16:29:10|14424.2|14423.2|14427.1|14426.1|14427.3|14426.3|14424.1|14423.1|110
1649262560000|2022-04-06 16:29:20|14426.9|14425.9|14427.6|14426.6|14427.8|14426.8|14424.4|14423.4|177
1649262570000|2022-04-06 16:29:30|14427.3|14426.3|14425.3|14424.3|14428.2|14427.2|14424.4|14423.4|80
1649262580000|2022-04-06 16:29:40|14425.4|14424.4|14428.1|14427.1|14428.4|14427.4|14424.3|14423.3|77
1649262590000|2022-04-06 16:29:50|14427.9|14426.9|14428.3|14427.3|14429.9|14428.9|14427.3|14426.3|117
1649262600000|2022-04-06 16:30:00|14428.1|14427.1|14424.3|14423.3|14428.7|14427.7|14423.6|14422.6|170
1649262610000|2022-04-06 16:30:10|14424.2|14423.2|14419.6|14418.6|14424.2|14423.2|14419.3|14418.3|403
1649262620000|2022-04-06 16:30:20|14419.4|14418.4|14420.6|14419.6|14421.3|14420.3|14418.8|14417.8|237
1649262630000|2022-04-06 16:30:30|14420.8|14419.8|14427.1|14426.1|14427.1|14426.1|14419.1|14418.1|319
1649262640000|2022-04-06 16:30:40|14426.6|14425.6|14428.3|14427.3|14428.3|14427.3|14424.4|14423.4|347
1649262650000|2022-04-06 16:30:50|14428.1|14427.1|14430.1|14429.1|14430.8|14429.8|14427.1|14426.1|210
1649262660000|2022-04-06 16:31:00|14430.3|14429.3|14430.2|14429.2|14430.4|14429.4|14428.1|14427.1|150
1649262670000|2022-04-06 16:31:10|14430.3|14429.3|14439.3|14438.3|14439.4|14438.4|14430.3|14429.3|596
1649262680000|2022-04-06 16:31:20|14439.1|14438.1|14445.3|14444.3|14446.6|14445.6|14439.1|14438.1|560
1649262690000|2022-04-06 16:31:30|14445.6|14444.6|14440.8|14439.8|14447.1|14446.1|14439.8|14438.8|449
1649262700000|2022-04-06 16:31:40|14440.9|14439.9|14438.2|14437.2|14441.6|14440.6|14437.3|14436.3|184
1649262710000|2022-04-06 16:31:50|14438.1|14437.1|14438.3|14437.3|14439.8|14438.8|14437.4|14436.4|102
1649262720000|2022-04-06 16:32:00|14438.8|14437.8|14434.3|14433.3|14439.1|14438.1|14434.1|14433.1|231
1649262730000|2022-04-06 16:32:10|14434.2|14433.2|14435.1|14434.1|14435.1|14434.1|14429.8|14428.8|311
1649262740000|2022-04-06 16:32:20|14434.6|14433.6|14433.1|14432.1|14436.6|14435.6|14432.3|14431.3|166
1649262750000|2022-04-06 16:32:30|14433.3|14432.3|14434.1|14433.1|14434.6|14433.6|14431.8|14430.8|108
1649262760000|2022-04-06 16:32:40|14434.8|14433.8|14438.3|14437.3|14438.3|14437.3|14433.1|14432.1|176
1649262770000|2022-04-06 16:32:50|14438.6|14437.6|14439.3|14438.3|14440.8|14439.8|14437.4|14436.4|155
1649262780000|2022-04-06 16:33:00|14439.6|14438.6|14433.3|14432.3|14439.6|14438.6|14433.1|14432.1|123
1649262790000|2022-04-06 16:33:10|14433.2|14432.2|14433.3|14432.3|14434.8|14433.8|14432.8|14431.8|120
1649262800000|2022-04-06 16:33:20|14433.7|14432.7|14436.8|14435.8|14437.7|14436.7|14433.7|14432.7|51
1649262810000|2022-04-06 16:33:30|14436.7|14435.7|14435.8|14434.8|14437.2|14436.2|14435.3|14434.3|61
1649262820000|2022-04-06 16:33:40|14435.7|14434.7|14434.2|14433.2|14435.8|14434.8|14433.3|14432.3|103
1649262830000|2022-04-06 16:33:50|14434.1|14433.1|14435.1|14434.1|14436.1|14435.1|14433.8|14432.8|79
1649262840000|2022-04-06 16:34:00|14434.9|14433.9|14435.3|14434.3|14437.1|14436.1|14434.1|14433.1|106
1649262850000|2022-04-06 16:34:10|14436.1|14435.1|14436.6|14435.6|14438.1|14437.1|14435.8|14434.8|103
1649262860000|2022-04-06 16:34:20|14436.4|14435.4|14441.1|14440.1|14441.6|14440.6|14436.4|14435.4|255
1649262870000|2022-04-06 16:34:30|14440.8|14439.8|14438.7|14437.7|14442.2|14441.2|14438.6|14437.6|124
1649262880000|2022-04-06 16:34:40|14437.8|14436.8|14435.1|14434.1|14439.2|14438.2|14435.1|14434.1|98
1649262890000|2022-04-06 16:34:50|14435.2|14434.2|14440.2|14439.2|14441.6|14440.6|14435.1|14434.1|109
1649262900000|2022-04-06 16:35:00|14440.1|14439.1|14437.8|14436.8|14440.1|14439.1|14435.8|14434.8|119
1649262910000|2022-04-06 16:35:10|14437.9|14436.9|14438.7|14437.7|14440.3|14439.3|14436.6|14435.6|76
1649262920000|2022-04-06 16:35:20|14438.6|14437.6|14437.8|14436.8|14440.9|14439.9|14437.4|14436.4|80
1649262930000|2022-04-06 16:35:30|14438.1|14437.1|14435.1|14434.1|14438.7|14437.7|14434.6|14433.6|118
1649262940000|2022-04-06 16:35:40|14434.9|14433.9|14437.3|14436.3|14437.6|14436.6|14432.4|14431.4|116
1649262950000|2022-04-06 16:35:50|14437.1|14436.1|14434.2|14433.2|14437.1|14436.1|14434.1|14433.1|62
1649262960000|2022-04-06 16:36:00|14434.1|14433.1|14434.8|14433.8|14435.6|14434.6|14432.9|14431.9|94
1649262970000|2022-04-06 16:36:10|14435.6|14434.6|14440.8|14439.8|14441.2|14440.2|14435.6|14434.6|187
1649262980000|2022-04-06 16:36:20|14441.1|14440.1|14441.3|14440.3|14442.3|14441.3|14440.1|14439.1|141
1649262990000|2022-04-06 16:36:30|14440.9|14439.9|14438.6|14437.6|14440.9|14439.9|14437.8|14436.8|61
1649263000000|2022-04-06 16:36:40|14438.4|14437.4|14437.6|14436.6|14439.2|14438.2|14436.4|14435.4|58
1649263010000|2022-04-06 16:36:50|14437.4|14436.4|14439.8|14438.8|14440.1|14439.1|14437.3|14436.3|59
1649263020000|2022-04-06 16:37:00|14439.9|14438.9|14437.6|14436.6|14440.9|14439.9|14437.4|14436.4|112
1649263030000|2022-04-06 16:37:10|14437.3|14436.3|14440.3|14439.3|14440.3|14439.3|14436.2|14435.2|71
1649263040000|2022-04-06 16:37:20|14440.4|14439.4|14437.9|14436.9|14441.6|14440.6|14437.8|14436.8|52
1649263050000|2022-04-06 16:37:30|14437.8|14436.8|14435.6|14434.6|14437.8|14436.8|14434.7|14433.7|76
1649263060000|2022-04-06 16:37:40|14435.7|14434.7|14434.3|14433.3|14435.7|14434.7|14433.8|14432.8|82
1649263070000|2022-04-06 16:37:50|14434.4|14433.4|14432.8|14431.8|14435.4|14434.4|14432.3|14431.3|95
1649263080000|2022-04-06 16:38:00|14432.3|14431.3|14432.1|14431.1|14433.1|14432.1|14430.6|14429.6|125
1649263090000|2022-04-06 16:38:10|14432.2|14431.2|14427.3|14426.3|14432.3|14431.3|14426.3|14425.3|325
1649263100000|2022-04-06 16:38:20|14427.1|14426.1|14430.1|14429.1|14431.9|14430.9|14426.6|14425.6|161
1649263110000|2022-04-06 16:38:30|14430.2|14429.2|14432.8|14431.8|14433.3|14432.3|14430.1|14429.1|131
1649263120000|2022-04-06 16:38:40|14432.6|14431.6|14434.8|14433.8|14435.1|14434.1|14431.7|14430.7|109
1649263130000|2022-04-06 16:38:50|14434.7|14433.7|14431.6|14430.6|14435.1|14434.1|14430.6|14429.6|115
1649263140000|2022-04-06 16:39:00|14431.1|14430.1|14429.9|14428.9|14432.2|14431.2|14429.3|14428.3|93
1649263150000|2022-04-06 16:39:10|14429.8|14428.8|14431.9|14430.9|14432.2|14431.2|14429.1|14428.1|94
1649263160000|2022-04-06 16:39:20|14431.8|14430.8|14432.1|14431.1|14433.8|14432.8|14429.6|14428.6|93
1649263170000|2022-04-06 16:39:30|14431.8|14430.8|14432.8|14431.8|14433.1|14432.1|14430.3|14429.3|64
1649263180000|2022-04-06 16:39:40|14432.9|14431.9|14432.1|14431.1|14433.8|14432.8|14431.7|14430.7|63
1649263190000|2022-04-06 16:39:50|14432.2|14431.2|14432.3|14431.3|14434.1|14433.1|14431.6|14430.6|94
1649263200000|2022-04-06 16:40:00|14432.5|14431.5|14434.7|14433.7|14435|14434|14430.5|14429.5|82
1649263210000|2022-04-06 16:40:10|14434.5|14433.5|14433.4|14432.4|14436|14435|14432.7|14431.7|130
1649263220000|2022-04-06 16:40:20|14433.5|14432.5|14433|14432|14433.5|14432.5|14429.5|14428.5|126
1649263230000|2022-04-06 16:40:30|14432.5|14431.5|14437|14436|14437.3|14436.3|14432.5|14431.5|148
1649263240000|2022-04-06 16:40:40|14436.8|14435.8|14433.8|14432.8|14436.8|14435.8|14433.5|14432.5|95
1649263250000|2022-04-06 16:40:50|14434.5|14433.5|14437.8|14436.8|14438|14437|14433.8|14432.8|182
1649263260000|2022-04-06 16:41:00|14437.2|14436.2|14442.9|14441.9|14443.3|14442.3|14436.5|14435.5|284
1649263270000|2022-04-06 16:41:10|14442.5|14441.5|14440.4|14439.4|14444.8|14443.8|14440.3|14439.3|151
1649263280000|2022-04-06 16:41:20|14440.3|14439.3|14440.7|14439.7|14441.8|14440.8|14439|14438|82
1649263290000|2022-04-06 16:41:30|14440.8|14439.8|14441.3|14440.3|14442|14441|14440|14439|122
1649263300000|2022-04-06 16:41:40|14441.5|14440.5|14439.3|14438.3|14442.3|14441.3|14438.7|14437.7|96
1649263310000|2022-04-06 16:41:50|14439.4|14438.4|14437.3|14436.3|14439.8|14438.8|14436.3|14435.3|79
1649263320000|2022-04-06 16:42:00|14437.2|14436.2|14433.9|14432.9|14437.5|14436.5|14433|14432|151
1649263330000|2022-04-06 16:42:10|14434|14433|14433.8|14432.8|14434.4|14433.4|14433.7|14432.7|119
1649263340000|2022-04-06 16:42:20|14433.9|14432.9|14435.3|14434.3|14435.9|14434.9|14433.8|14432.8|99
1649263350000|2022-04-06 16:42:30|14435.5|14434.5|14437.8|14436.8|14437.8|14436.8|14435.3|14434.3|64
1649263360000|2022-04-06 16:42:40|14437.5|14436.5|14434.3|14433.3|14437.5|14436.5|14433.9|14432.9|49
1649263370000|2022-04-06 16:42:50|14434.2|14433.2|14434.2|14433.2|14435.5|14434.5|14433.3|14432.3|45
1649263380000|2022-04-06 16:43:00|14434.3|14433.3|14434.8|14433.8|14435.8|14434.8|14433.7|14432.7|59
1649263390000|2022-04-06 16:43:10|14433.7|14432.7|14434|14433|14437|14436|14433.4|14432.4|76
1649263400000|2022-04-06 16:43:20|14434.2|14433.2|14432.5|14431.5|14434.7|14433.7|14431.8|14430.8|124
1649263410000|2022-04-06 16:43:30|14432.3|14431.3|14431|14430|14432.8|14431.8|14429.7|14428.7|93
1649263420000|2022-04-06 16:43:40|14431.3|14430.3|14429.9|14428.9|14433.5|14432.5|14429.8|14428.8|70
1649263430000|2022-04-06 16:43:50|14430|14429|14429|14428|14431.3|14430.3|14428.9|14427.9|108
1649263440000|2022-04-06 16:44:00|14428.8|14427.8|14427|14426|14429.9|14428.9|14426.9|14425.9|141
1649263450000|2022-04-06 16:44:10|14427.3|14426.3|14430|14429|14430|14429|14426.3|14425.3|121
1649263460000|2022-04-06 16:44:20|14430.2|14429.2|14430.3|14429.3|14431.7|14430.7|14428.8|14427.8|118
1649263470000|2022-04-06 16:44:30|14431.5|14430.5|14430.8|14429.8|14431.5|14430.5|14428.3|14427.3|49
1649263480000|2022-04-06 16:44:40|14430.9|14429.9|14431.3|14430.3|14432|14431|14429.8|14428.8|53
1649263490000|2022-04-06 16:44:50|14430.8|14429.8|14432.5|14431.5|14432.7|14431.7|14429.9|14428.9|68
1649263500000|2022-04-06 16:45:00|14432.3|14431.3|14434|14433|14435.5|14434.5|14430|14429|178
1649263510000|2022-04-06 16:45:10|14434.3|14433.3|14436.9|14435.9|14437.8|14436.8|14432.9|14431.9|185
1649263520000|2022-04-06 16:45:20|14436.8|14435.8|14433.2|14432.2|14437|14436|14431.4|14430.4|120
1649263530000|2022-04-06 16:45:30|14433.3|14432.3|14431.2|14430.2|14433.3|14432.3|14429.7|14428.7|140
1649263540000|2022-04-06 16:45:40|14431|14430|14431|14430|14432.5|14431.5|14429.9|14428.9|62
1649263550000|2022-04-06 16:45:50|14431.8|14430.8|14430.7|14429.7|14433.9|14432.9|14430.7|14429.7|40
1649263560000|2022-04-06 16:46:00|14430.5|14429.5|14429|14428|14431.2|14430.2|14428.3|14427.3|125
1649263570000|2022-04-06 16:46:10|14429.5|14428.5|14426.8|14425.8|14429.7|14428.7|14426.8|14425.8|72
1649263580000|2022-04-06 16:46:20|14427|14426|14421.8|14420.8|14429.7|14428.7|14421.8|14420.8|248
1649263590000|2022-04-06 16:46:30|14421.2|14420.2|14415.5|14414.5|14421.2|14420.2|14415.2|14414.2|815
1649263600000|2022-04-06 16:46:40|14415.3|14414.3|14418.8|14417.8|14420.5|14419.5|14414.9|14413.9|397
1649263610000|2022-04-06 16:46:50|14419|14418|14419.3|14418.3|14421.3|14420.3|14419|14418|121
1649263620000|2022-04-06 16:47:00|14419.5|14418.5|14418.4|14417.4|14420.5|14419.5|14418|14417|137
1649263630000|2022-04-06 16:47:10|14419|14418|14420|14419|14420.8|14419.8|14417.5|14416.5|126
1649263640000|2022-04-06 16:47:20|14420.2|14419.2|14422.7|14421.7|14422.7|14421.7|14419.5|14418.5|119
1649263650000|2022-04-06 16:47:30|14422.8|14421.8|14429.4|14428.4|14430.3|14429.3|14422.8|14421.8|355
1649263660000|2022-04-06 16:47:40|14429.5|14428.5|14429|14428|14430|14429|14427.8|14426.8|114
1649263670000|2022-04-06 16:47:50|14429.3|14428.3|14425.4|14424.4|14430.5|14429.5|14424.5|14423.5|172
1649263680000|2022-04-06 16:48:00|14425.3|14424.3|14426.5|14425.5|14428.8|14427.8|14424.8|14423.8|165
1649263690000|2022-04-06 16:48:10|14427|14426|14430|14429|14430.9|14429.9|14426.2|14425.2|138
1649263700000|2022-04-06 16:48:20|14430.5|14429.5|14438.5|14437.5|14439.5|14438.5|14430.5|14429.5|311
1649263710000|2022-04-06 16:48:30|14438.4|14437.4|14439.8|14438.8|14440|14439|14436.4|14435.4|185
1649263720000|2022-04-06 16:48:40|14439.7|14438.7|14441.5|14440.5|14441.8|14440.8|14439.3|14438.3|281
1649263730000|2022-04-06 16:48:50|14441.3|14440.3|14438.8|14437.8|14441.8|14440.8|14438.8|14437.8|253
1649263740000|2022-04-06 16:49:00|14437.8|14436.8|14437.7|14436.7|14438.3|14437.3|14435.7|14434.7|187
1649263750000|2022-04-06 16:49:10|14437.5|14436.5|14436.3|14435.3|14437.8|14436.8|14435.9|14434.9|45
1649263760000|2022-04-06 16:49:20|14436.2|14435.2|14438.2|14437.2|14438.3|14437.3|14435.5|14434.5|78
1649263770000|2022-04-06 16:49:30|14438|14437|14441.8|14440.8|14443.9|14442.9|14438|14437|229
1649263780000|2022-04-06 16:49:40|14441|14440|14437.5|14436.5|14441.3|14440.3|14437.2|14436.2|114
1649263790000|2022-04-06 16:49:50|14437.7|14436.7|14436.5|14435.5|14439|14438|14436.2|14435.2|107
1649263800000|2022-04-06 16:50:00|14436.7|14435.7|14438.8|14437.8|14439.3|14438.3|14436.3|14435.3|198
1649263810000|2022-04-06 16:50:10|14438.5|14437.5|14434.7|14433.7|14439|14438|14433.4|14432.4|166
1649263820000|2022-04-06 16:50:20|14434.8|14433.8|14433|14432|14436.4|14435.4|14433|14432|95
1649263830000|2022-04-06 16:50:30|14432.8|14431.8|14430.5|14429.5|14433.3|14432.3|14430.2|14429.2|186
1649263840000|2022-04-06 16:50:40|14431.9|14430.9|14431.3|14430.3|14432.3|14431.3|14430|14429|107
1649263850000|2022-04-06 16:50:50|14431|14430|14433.5|14432.5|14434.8|14433.8|14430.5|14429.5|178
1649263860000|2022-04-06 16:51:00|14433.3|14432.3|14439.3|14438.3|14439.3|14438.3|14432.3|14431.3|131
1649263870000|2022-04-06 16:51:10|14439.5|14438.5|14439.4|14438.4|14440.5|14439.5|14437|14436|211
1649263880000|2022-04-06 16:51:20|14439.5|14438.5|14439.7|14438.7|14440.8|14439.8|14438|14437|105
1649263890000|2022-04-06 16:51:30|14439.5|14438.5|14438.4|14437.4|14440.2|14439.2|14436.4|14435.4|73
1649263900000|2022-04-06 16:51:40|14438.7|14437.7|14437.7|14436.7|14438.9|14437.9|14436|14435|106
1649263910000|2022-04-06 16:51:50|14437.5|14436.5|14434.8|14433.8|14437.5|14436.5|14434.3|14433.3|53
1649263920000|2022-04-06 16:52:00|14434|14433|14431|14430|14434|14433|14430.8|14429.8|228
1649263930000|2022-04-06 16:52:10|14431.5|14430.5|14430|14429|14432.5|14431.5|14429.4|14428.4|194
1649263940000|2022-04-06 16:52:20|14430.3|14429.3|14430.7|14429.7|14432.7|14431.7|14429.5|14428.5|114
1649263950000|2022-04-06 16:52:30|14430.5|14429.5|14434.5|14433.5|14434.7|14433.7|14429.5|14428.5|78
1649263960000|2022-04-06 16:52:40|14434.3|14433.3|14436|14435|14436.3|14435.3|14432.8|14431.8|239
1649263970000|2022-04-06 16:52:50|14435.8|14434.8|14438.5|14437.5|14438.9|14437.9|14435.3|14434.3|121
1649263980000|2022-04-06 16:53:00|14438.7|14437.7|14438.5|14437.5|14439|14438|14436.3|14435.3|102
1649263990000|2022-04-06 16:53:10|14438.4|14437.4|14436.8|14435.8|14438.5|14437.5|14436.5|14435.5|84
1649264000000|2022-04-06 16:53:20|14437.3|14436.3|14439.3|14438.3|14439.5|14438.5|14436.4|14435.4|115
1649264010000|2022-04-06 16:53:30|14439.2|14438.2|14440.8|14439.8|14441.3|14440.3|14438|14437|86
1649264020000|2022-04-06 16:53:40|14440.4|14439.4|14443.4|14442.4|14444|14443|14439.8|14438.8|150
1649264030000|2022-04-06 16:53:50|14443.3|14442.3|14440.7|14439.7|14443.3|14442.3|14439.8|14438.8|109
1649264040000|2022-04-06 16:54:00|14440.3|14439.3|14438|14437|14440.8|14439.8|14436.9|14435.9|128
1649264050000|2022-04-06 16:54:10|14437.8|14436.8|14434|14433|14437.8|14436.8|14433.3|14432.3|143
1649264060000|2022-04-06 16:54:20|14434.2|14433.2|14432.2|14431.2|14435.3|14434.3|14431.8|14430.8|116
1649264070000|2022-04-06 16:54:30|14433|14432|14432.5|14431.5|14434.5|14433.5|14432.5|14431.5|134
1649264080000|2022-04-06 16:54:40|14432.8|14431.8|14436.4|14435.4|14436.8|14435.8|14432.5|14431.5|76
1649264090000|2022-04-06 16:54:50|14436.5|14435.5|14442.5|14441.5|14442.8|14441.8|14436.5|14435.5|144
1649264100000|2022-04-06 16:55:00|14443.2|14442.2|14444|14443|14445.5|14444.5|14442.8|14441.8|306
1649264110000|2022-04-06 16:55:10|14443.9|14442.9|14442|14441|14445.8|14444.8|14441.5|14440.5|150
1649264120000|2022-04-06 16:55:20|14442.3|14441.3|14440|14439|14442.3|14441.3|14439.5|14438.5|95
1649264130000|2022-04-06 16:55:30|14440.3|14439.3|14446.3|14445.3|14447.5|14446.5|14440.3|14439.3|260
1649264140000|2022-04-06 16:55:40|14446.5|14445.5|14443|14442|14447.3|14446.3|14442.4|14441.4|186
1649264150000|2022-04-06 16:55:50|14442.8|14441.8|14442|14441|14443.4|14442.4|14441.3|14440.3|147
1649264160000|2022-04-06 16:56:00|14441.9|14440.9|14440.7|14439.7|14441.9|14440.9|14437.8|14436.8|204
1649264170000|2022-04-06 16:56:10|14440.8|14439.8|14440.5|14439.5|14442.7|14441.7|14440.2|14439.2|89
1649264180000|2022-04-06 16:56:20|14440.3|14439.3|14440.8|14439.8|14441|14440|14439|14438|88
1649264190000|2022-04-06 16:56:30|14441|14440|14440.7|14439.7|14441.8|14440.8|14439.8|14438.8|65
1649264200000|2022-04-06 16:56:40|14440.5|14439.5|14441.2|14440.2|14441.3|14440.3|14438.8|14437.8|120
1649264210000|2022-04-06 16:56:50|14441.3|14440.3|14443.9|14442.9|14444.5|14443.5|14441.3|14440.3|104
1649264220000|2022-04-06 16:57:00|14443.8|14442.8|14446|14445|14446.3|14445.3|14442.8|14441.8|156
1649264230000|2022-04-06 16:57:10|14446.2|14445.2|14451|14450|14451.4|14450.4|14446.2|14445.2|419
1649264240000|2022-04-06 16:57:20|14450.5|14449.5|14449.5|14448.5|14451.7|14450.7|14447.7|14446.7|273
1649264250000|2022-04-06 16:57:30|14449.4|14448.4|14445.2|14444.2|14449.4|14448.4|14444.9|14443.9|165
1649264260000|2022-04-06 16:57:40|14445|14444|14444.8|14443.8|14446|14445|14444.3|14443.3|120
1649264270000|2022-04-06 16:57:50|14445.8|14444.8|14449|14448|14449.5|14448.5|14445.5|14444.5|123
1649264280000|2022-04-06 16:58:00|14449.2|14448.2|14443.5|14442.5|14449.8|14448.8|14443.3|14442.3|208
1649264290000|2022-04-06 16:58:10|14443.4|14442.4|14441.5|14440.5|14443.4|14442.4|14440.8|14439.8|189
1649264300000|2022-04-06 16:58:20|14442|14441|14442.5|14441.5|14443.8|14442.8|14441|14440|96
1649264310000|2022-04-06 16:58:30|14442.8|14441.8|14443.7|14442.7|14443.9|14442.9|14441.8|14440.8|60
1649264320000|2022-04-06 16:58:40|14443.8|14442.8|14441.5|14440.5|14443.8|14442.8|14441.3|14440.3|82
1649264330000|2022-04-06 16:58:50|14441.8|14440.8|14443.3|14442.3|14443.8|14442.8|14441|14440|70
1649264340000|2022-04-06 16:59:00|14443.4|14442.4|14447.4|14446.4|14448.5|14447.5|14443.3|14442.3|244
1649264350000|2022-04-06 16:59:10|14447.5|14446.5|14445.8|14444.8|14447.7|14446.7|14445.2|14444.2|71
1649264360000|2022-04-06 16:59:20|14445.9|14444.9|14439.8|14438.8|14446|14445|14439.8|14438.8|183
1649264370000|2022-04-06 16:59:30|14439.9|14438.9|14440|14439|14440.2|14439.2|14437.2|14436.2|180
1649264380000|2022-04-06 16:59:40|14439.9|14438.9|14442.7|14441.7|14443|14442|14439.3|14438.3|109
1649264390000|2022-04-06 16:59:50|14443|14442|14441.5|14440.5|14443.8|14442.8|14441|14440|114
1649264400000|2022-04-06 17:00:00|14441|14440|14440.8|14439.8|14441.7|14440.7|14437.7|14436.7|152
1649264410000|2022-04-06 17:00:10|14440.4|14439.4|14443.5|14442.5|14444|14443|14440.4|14439.4|143
1649264420000|2022-04-06 17:00:20|14443.8|14442.8|14441.3|14440.3|14444.4|14443.4|14440.5|14439.5|101
1649264430000|2022-04-06 17:00:30|14441|14440|14440.3|14439.3|14441.5|14440.5|14439.8|14438.8|72
1649264440000|2022-04-06 17:00:40|14440.2|14439.2|14440.8|14439.8|14443|14442|14439.8|14438.8|65
1649264450000|2022-04-06 17:00:50|14440.5|14439.5|14438.5|14437.5|14440.8|14439.8|14438.3|14437.3|116
1649264460000|2022-04-06 17:01:00|14438.3|14437.3|14435.4|14434.4|14438.8|14437.8|14434.5|14433.5|265
1649264470000|2022-04-06 17:01:10|14435.5|14434.5|14432.5|14431.5|14436.3|14435.3|14432|14431|120
1649264480000|2022-04-06 17:01:20|14431.8|14430.8|14433.3|14432.3|14433.3|14432.3|14431.8|14430.8|107
1649264490000|2022-04-06 17:01:30|14434.3|14433.3|14437.2|14436.2|14437.9|14436.9|14433.5|14432.5|165
1649264500000|2022-04-06 17:01:40|14437|14436|14435.3|14434.3|14437.5|14436.5|14434.5|14433.5|99
1649264510000|2022-04-06 17:01:50|14435.2|14434.2|14436|14435|14437.2|14436.2|14435|14434|61
1649264520000|2022-04-06 17:02:00|14436.3|14435.3|14434|14433|14436.3|14435.3|14432.9|14431.9|97
1649264530000|2022-04-06 17:02:10|14434.2|14433.2|14433|14432|14434.5|14433.5|14432.5|14431.5|53
1649264540000|2022-04-06 17:02:20|14433.2|14432.2|14433.5|14432.5|14433.8|14432.8|14432.2|14431.2|70
1649264550000|2022-04-06 17:02:30|14433.4|14432.4|14434|14433|14436.2|14435.2|14432.8|14431.8|58
1649264560000|2022-04-06 17:02:40|14434.2|14433.2|14432.5|14431.5|14434.2|14433.2|14432.4|14431.4|68
1649264570000|2022-04-06 17:02:50|14432.7|14431.7|14432.8|14431.8|14434.5|14433.5|14432.4|14431.4|48
1649264580000|2022-04-06 17:03:00|14432.5|14431.5|14433|14432|14433.8|14432.8|14431|14430|116
1649264590000|2022-04-06 17:03:10|14433.2|14432.2|14430.9|14429.9|14433.3|14432.3|14430.5|14429.5|98
1649264600000|2022-04-06 17:03:20|14430.8|14429.8|14430.5|14429.5|14433.3|14432.3|14430|14429|66
1649264610000|2022-04-06 17:03:30|14430.4|14429.4|14427.8|14426.8|14430.4|14429.4|14427.8|14426.8|176
1649264620000|2022-04-06 17:03:40|14427.9|14426.9|14430.4|14429.4|14430.7|14429.7|14427.5|14426.5|86
1649264630000|2022-04-06 17:03:50|14430.7|14429.7|14430.7|14429.7|14431.2|14430.2|14429.5|14428.5|34
1649264640000|2022-04-06 17:04:00|14430.5|14429.5|14431.5|14430.5|14433.5|14432.5|14430.5|14429.5|145
1649264650000|2022-04-06 17:04:10|14431.3|14430.3|14432.7|14431.7|14433|14432|14429.8|14428.8|107
1649264660000|2022-04-06 17:04:20|14432.5|14431.5|14431.8|14430.8|14433|14432|14431|14430|56
1649264670000|2022-04-06 17:04:30|14431.7|14430.7|14429.2|14428.2|14431.7|14430.7|14428.8|14427.8|82
1649264680000|2022-04-06 17:04:40|14428.8|14427.8|14428|14427|14428.8|14427.8|14426|14425|247
1649264690000|2022-04-06 17:04:50|14428.3|14427.3|14429.4|14428.4|14430.8|14429.8|14427.4|14426.4|98
1649264700000|2022-04-06 17:05:00|14431|14430|14433.2|14432.2|14434|14433|14429.3|14428.3|193
1649264710000|2022-04-06 17:05:10|14433|14432|14431.8|14430.8|14434.5|14433.5|14431.3|14430.3|182
1649264720000|2022-04-06 17:05:20|14432|14431|14431|14430|14432.3|14431.3|14429.4|14428.4|108
1649264730000|2022-04-06 17:05:30|14431.5|14430.5|14433.3|14432.3|14434.5|14433.5|14430.8|14429.8|59
1649264740000|2022-04-06 17:05:40|14433.4|14432.4|14436.3|14435.3|14436.5|14435.5|14431.4|14430.4|126
1649264750000|2022-04-06 17:05:50|14436.5|14435.5|14438.3|14437.3|14439|14438|14435.9|14434.9|162
1649264760000|2022-04-06 17:06:00|14438.5|14437.5|14433.5|14432.5|14440|14439|14433.5|14432.5|186
1649264770000|2022-04-06 17:06:10|14433.7|14432.7|14438.8|14437.8|14438.9|14437.9|14433.3|14432.3|98
1649264780000|2022-04-06 17:06:20|14439|14438|14440.5|14439.5|14442.5|14441.5|14438.9|14437.9|213
1649264790000|2022-04-06 17:06:30|14440.3|14439.3|14441|14440|14441.5|14440.5|14438.3|14437.3|115
1649264800000|2022-04-06 17:06:40|14441.2|14440.2|14441|14440|14442.4|14441.4|14440.3|14439.3|113
1649264810000|2022-04-06 17:06:50|14440.8|14439.8|14440.3|14439.3|14442.4|14441.4|14440|14439|130
1649264820000|2022-04-06 17:07:00|14440.2|14439.2|14441.4|14440.4|14442.5|14441.5|14438.5|14437.5|149
1649264830000|2022-04-06 17:07:10|14441.3|14440.3|14444.8|14443.8|14445|14444|14441.3|14440.3|140
1649264840000|2022-04-06 17:07:20|14444.5|14443.5|14442|14441|14445.9|14444.9|14442|14441|105
1649264850000|2022-04-06 17:07:30|14442.3|14441.3|14441|14440|14443.8|14442.8|14441|14440|74
1649264860000|2022-04-06 17:07:40|14440.9|14439.9|14439.8|14438.8|14441.5|14440.5|14439.7|14438.7|75
1649264870000|2022-04-06 17:07:50|14439.9|14438.9|14438|14437|14440|14439|14437|14436|113
1649264880000|2022-04-06 17:08:00|14436.8|14435.8|14434.5|14433.5|14436.8|14435.8|14432.7|14431.7|215
1649264890000|2022-04-06 17:08:10|14433.7|14432.7|14431.4|14430.4|14433.9|14432.9|14430.5|14429.5|143
1649264900000|2022-04-06 17:08:20|14430.9|14429.9|14436.4|14435.4|14436.8|14435.8|14430.4|14429.4|104
1649264910000|2022-04-06 17:08:30|14436.3|14435.3|14432.8|14431.8|14436.5|14435.5|14432|14431|67
1649264920000|2022-04-06 17:08:40|14432.5|14431.5|14434.5|14433.5|14434.5|14433.5|14431.4|14430.4|54
1649264930000|2022-04-06 17:08:50|14434.8|14433.8|14434.9|14433.9|14435.8|14434.8|14434.4|14433.4|66
1649264940000|2022-04-06 17:09:00|14434.8|14433.8|14430.5|14429.5|14434.8|14433.8|14430.3|14429.3|92
1649264950000|2022-04-06 17:09:10|14430.4|14429.4|14431.3|14430.3|14431.8|14430.8|14429.2|14428.2|83
1649264960000|2022-04-06 17:09:20|14431.4|14430.4|14432|14431|14433|14432|14431.2|14430.2|62
1649264970000|2022-04-06 17:09:30|14432.4|14431.4|14433|14432|14433.3|14432.3|14430.8|14429.8|60
1649264980000|2022-04-06 17:09:40|14433.2|14432.2|14433.7|14432.7|14435|14434|14432.5|14431.5|66
1649264990000|2022-04-06 17:09:50|14433.8|14432.8|14436.5|14435.5|14436.7|14435.7|14433.3|14432.3|65
1649265000000|2022-04-06 17:10:00|14436.3|14435.3|14439.8|14438.8|14441.5|14440.5|14436.3|14435.3|182
1649265010000|2022-04-06 17:10:10|14439.7|14438.7|14439.3|14438.3|14440.2|14439.2|14436.8|14435.8|78
1649265020000|2022-04-06 17:10:20|14439.4|14438.4|14442.3|14441.3|14443.2|14442.2|14439.4|14438.4|82
1649265030000|2022-04-06 17:10:30|14442.2|14441.2|14442.5|14441.5|14444.9|14443.9|14442.2|14441.2|92
1649265040000|2022-04-06 17:10:40|14442.4|14441.4|14443.3|14442.3|14443.8|14442.8|14439.5|14438.5|47
1649265050000|2022-04-06 17:10:50|14443|14442|14441.8|14440.8|14444.8|14443.8|14441.4|14440.4|57
1649265060000|2022-04-06 17:11:00|14441.7|14440.7|14441.4|14440.4|14443|14442|14440|14439|70
1649265070000|2022-04-06 17:11:10|14441.5|14440.5|14437.3|14436.3|14441.8|14440.8|14436.9|14435.9|85
1649265080000|2022-04-06 17:11:20|14437.5|14436.5|14434.5|14433.5|14437.8|14436.8|14434.3|14433.3|96
1649265090000|2022-04-06 17:11:30|14434.3|14433.3|14433.7|14432.7|14434.8|14433.8|14432.8|14431.8|101
1649265100000|2022-04-06 17:11:40|14433.5|14432.5|14433.5|14432.5|14434.8|14433.8|14431.5|14430.5|102
1649265110000|2022-04-06 17:11:50|14433.4|14432.4|14432|14431|14433.5|14432.5|14431.5|14430.5|48
1649265120000|2022-04-06 17:12:00|14431.8|14430.8|14433.3|14432.3|14434|14433|14430.3|14429.3|151
1649265130000|2022-04-06 17:12:10|14434.2|14433.2|14433.8|14432.8|14435.5|14434.5|14432.3|14431.3|183
1649265140000|2022-04-06 17:12:20|14433.9|14432.9|14436|14435|14436.9|14435.9|14433.7|14432.7|130
1649265150000|2022-04-06 17:12:30|14435.9|14434.9|14435.7|14434.7|14436.5|14435.5|14434.3|14433.3|36
1649265160000|2022-04-06 17:12:40|14435.8|14434.8|14434|14433|14435.8|14434.8|14434|14433|30
1649265170000|2022-04-06 17:12:50|14433.9|14432.9|14434.9|14433.9|14435.3|14434.3|14432.7|14431.7|71
1649265180000|2022-04-06 17:13:00|14434.2|14433.2|14431.3|14430.3|14434.3|14433.3|14431|14430|139
1649265190000|2022-04-06 17:13:10|14431|14430|14434.9|14433.9|14435.5|14434.5|14430.4|14429.4|137
1649265200000|2022-04-06 17:13:20|14435|14434|14433|14432|14436.5|14435.5|14432.5|14431.5|58
1649265210000|2022-04-06 17:13:30|14433.3|14432.3|14434.2|14433.2|14434.5|14433.5|14432.3|14431.3|57
1649265220000|2022-04-06 17:13:40|14434|14433|14434.8|14433.8|14435|14434|14432.7|14431.7|38
1649265230000|2022-04-06 17:13:50|14434.9|14433.9|14434.8|14433.8|14436.5|14435.5|14433|14432|42
1649265240000|2022-04-06 17:14:00|14434.2|14433.2|14434.5|14433.5|14436.7|14435.7|14432.9|14431.9|170
1649265250000|2022-04-06 17:14:10|14434.7|14433.7|14436.3|14435.3|14437.5|14436.5|14434.7|14433.7|86
1649265260000|2022-04-06 17:14:20|14436|14435|14434.5|14433.5|14436|14435|14433.8|14432.8|43
1649265270000|2022-04-06 17:14:30|14435|14434|14438.3|14437.3|14439|14438|14434.5|14433.5|71
1649265280000|2022-04-06 17:14:40|14437.8|14436.8|14437|14436|14438|14437|14434.5|14433.5|84
1649265290000|2022-04-06 17:14:50|14437.3|14436.3|14437.5|14436.5|14438.8|14437.8|14437.3|14436.3|57
1649265300000|2022-04-06 17:15:00|14437.3|14436.3|14432.5|14431.5|14437.7|14436.7|14432.5|14431.5|82
1649265310000|2022-04-06 17:15:10|14432.3|14431.3|14435.2|14434.2|14436|14435|14431.3|14430.3|119
1649265320000|2022-04-06 17:15:20|14435|14434|14439.4|14438.4|14440|14439|14434.3|14433.3|87
1649265330000|2022-04-06 17:15:30|14439.5|14438.5|14441.4|14440.4|14442.4|14441.4|14439.3|14438.3|135
1649265340000|2022-04-06 17:15:40|14442|14441|14443.8|14442.8|14443.8|14442.8|14441|14440|72
1649265350000|2022-04-06 17:15:50|14444|14443|14444.8|14443.8|14446.7|14445.7|14444|14443|162
1649265360000|2022-04-06 17:16:00|14444.9|14443.9|14447.7|14446.7|14448.3|14447.3|14444.9|14443.9|157
1649265370000|2022-04-06 17:16:10|14448|14447|14457.5|14456.5|14458.3|14457.3|14448|14447|731
1649265380000|2022-04-06 17:16:20|14457|14456|14460.8|14459.8|14461.8|14460.8|14456.5|14455.5|356
1649265390000|2022-04-06 17:16:30|14460.5|14459.5|14454.9|14453.9|14461|14460|14454.7|14453.7|201
1649265400000|2022-04-06 17:16:40|14454.8|14453.8|14455|14454|14456|14455|14453.5|14452.5|124
1649265410000|2022-04-06 17:16:50|14455.2|14454.2|14455.4|14454.4|14457.5|14456.5|14455|14454|86
1649265420000|2022-04-06 17:17:00|14455.5|14454.5|14450.9|14449.9|14456.7|14455.7|14450.7|14449.7|109
1649265430000|2022-04-06 17:17:10|14450.8|14449.8|14450.5|14449.5|14451.2|14450.2|14449.3|14448.3|115
1649265440000|2022-04-06 17:17:20|14451|14450|14451.5|14450.5|14452.5|14451.5|14449.5|14448.5|111
1649265450000|2022-04-06 17:17:30|14451.8|14450.8|14456.4|14455.4|14457|14456|14451.5|14450.5|243
1649265460000|2022-04-06 17:17:40|14456.5|14455.5|14456.8|14455.8|14458.3|14457.3|14455.8|14454.8|221
1649265470000|2022-04-06 17:17:50|14456.5|14455.5|14453.7|14452.7|14456.8|14455.8|14453.3|14452.3|151
1649265480000|2022-04-06 17:18:00|14453.5|14452.5|14453|14452|14455.8|14454.8|14453|14452|74
1649265490000|2022-04-06 17:18:10|14453.2|14452.2|14456|14455|14456.5|14455.5|14451.5|14450.5|111
1649265500000|2022-04-06 17:18:20|14455.8|14454.8|14458|14457|14458.3|14457.3|14455.5|14454.5|70
1649265510000|2022-04-06 17:18:30|14458.2|14457.2|14457|14456|14459.7|14458.7|14456|14455|101
1649265520000|2022-04-06 17:18:40|14457.2|14456.2|14459.8|14458.8|14459.8|14458.8|14456.7|14455.7|132
1649265530000|2022-04-06 17:18:50|14459|14458|14460.5|14459.5|14460.5|14459.5|14457.8|14456.8|112
1649265540000|2022-04-06 17:19:00|14460.4|14459.4|14456.8|14455.8|14460.4|14459.4|14455.7|14454.7|127
1649265550000|2022-04-06 17:19:10|14457.8|14456.8|14460.8|14459.8|14461.3|14460.3|14457.8|14456.8|239
1649265560000|2022-04-06 17:19:20|14460.7|14459.7|14460.4|14459.4|14462.3|14461.3|14459.3|14458.3|123
1649265570000|2022-04-06 17:19:30|14460.2|14459.2|14458|14457|14460.2|14459.2|14457.5|14456.5|90
1649265580000|2022-04-06 17:19:40|14458.3|14457.3|14458.3|14457.3|14459.3|14458.3|14457.4|14456.4|53
1649265590000|2022-04-06 17:19:50|14458.5|14457.5|14459.3|14458.3|14460.4|14459.4|14457.4|14456.4|87
1649265600000|2022-04-06 17:20:00|14459.4|14458.4|14457.3|14456.3|14459.4|14458.4|14456.4|14455.4|103
1649265610000|2022-04-06 17:20:10|14457.5|14456.5|14458|14457|14458.5|14457.5|14456|14455|78
1649265620000|2022-04-06 17:20:20|14458.2|14457.2|14457.8|14456.8|14459.3|14458.3|14456.5|14455.5|69
1649265630000|2022-04-06 17:20:30|14457.4|14456.4|14458.3|14457.3|14459.8|14458.8|14457|14456|70
1649265640000|2022-04-06 17:20:40|14458.4|14457.4|14459.8|14458.8|14460.5|14459.5|14456.3|14455.3|137
1649265650000|2022-04-06 17:20:50|14459.7|14458.7|14460|14459|14461|14460|14458.8|14457.8|65
1649265660000|2022-04-06 17:21:00|14460.3|14459.3|14466.3|14465.3|14466.4|14465.4|14459.9|14458.9|278
1649265670000|2022-04-06 17:21:10|14466|14465|14466|14465|14469.4|14468.4|14465.7|14464.7|226
1649265680000|2022-04-06 17:21:20|14465.8|14464.8|14465.4|14464.4|14468.3|14467.3|14464.5|14463.5|167
1649265690000|2022-04-06 17:21:30|14465.2|14464.2|14466|14465|14466.4|14465.4|14463.5|14462.5|175
1649265700000|2022-04-06 17:21:40|14466.3|14465.3|14464|14463|14466.3|14465.3|14463.2|14462.2|123
1649265710000|2022-04-06 17:21:50|14463.9|14462.9|14463.4|14462.4|14466.2|14465.2|14463|14462|270
1649265720000|2022-04-06 17:22:00|14462.9|14461.9|14464.5|14463.5|14466.3|14465.3|14462.4|14461.4|104
1649265730000|2022-04-06 17:22:10|14464.7|14463.7|14465|14464|14466.5|14465.5|14464.5|14463.5|54
1649265740000|2022-04-06 17:22:20|14465.3|14464.3|14468.3|14467.3|14468.3|14467.3|14465.3|14464.3|155
1649265750000|2022-04-06 17:22:30|14467.9|14466.9|14466.2|14465.2|14468.2|14467.2|14465.9|14464.9|62
1649265760000|2022-04-06 17:22:40|14466|14465|14468.5|14467.5|14469.3|14468.3|14465.5|14464.5|84
1649265770000|2022-04-06 17:22:50|14468.4|14467.4|14466|14465|14468.4|14467.4|14464.9|14463.9|126
1649265780000|2022-04-06 17:23:00|14465.9|14464.9|14464.9|14463.9|14467.8|14466.8|14464.5|14463.5|98
1649265790000|2022-04-06 17:23:10|14465|14464|14467|14466|14468.3|14467.3|14464.9|14463.9|64
1649265800000|2022-04-06 17:23:20|14467.3|14466.3|14471.5|14470.5|14473.2|14472.2|14466.9|14465.9|293
1649265810000|2022-04-06 17:23:30|14471.4|14470.4|14472.3|14471.3|14473.3|14472.3|14470.5|14469.5|133
1649265820000|2022-04-06 17:23:40|14473|14472|14470.3|14469.3|14473|14472|14470|14469|102
1649265830000|2022-04-06 17:23:50|14470|14469|14473.8|14472.8|14473.8|14472.8|14469.9|14468.9|142
1649265840000|2022-04-06 17:24:00|14473.7|14472.7|14470|14469|14475.5|14474.5|14470|14469|230
1649265850000|2022-04-06 17:24:10|14470.3|14469.3|14471.3|14470.3|14471.9|14470.9|14469.5|14468.5|144
1649265860000|2022-04-06 17:24:20|14470.5|14469.5|14469|14468|14471.5|14470.5|14468.8|14467.8|121
1649265870000|2022-04-06 17:24:30|14469.2|14468.2|14469.3|14468.3|14470.3|14469.3|14466.5|14465.5|157
1649265880000|2022-04-06 17:24:40|14469.2|14468.2|14470.3|14469.3|14471.2|14470.2|14468.5|14467.5|88
1649265890000|2022-04-06 17:24:50|14470|14469|14470|14469|14470.5|14469.5|14468.5|14467.5|96
1649265900000|2022-04-06 17:25:00|14469.5|14468.5|14468.3|14467.3|14474.8|14473.8|14468.2|14467.2|221
1649265910000|2022-04-06 17:25:10|14468.4|14467.4|14470.3|14469.3|14470.4|14469.4|14467.4|14466.4|92
1649265920000|2022-04-06 17:25:20|14470.2|14469.2|14470|14469|14471.3|14470.3|14468.9|14467.9|70
1649265930000|2022-04-06 17:25:30|14470.3|14469.3|14469|14468|14473.4|14472.4|14468.5|14467.5|211
1649265940000|2022-04-06 17:25:40|14468.8|14467.8|14466.2|14465.2|14469|14468|14464.7|14463.7|266
1649265950000|2022-04-06 17:25:50|14466.4|14465.4|14465.5|14464.5|14466.8|14465.8|14464.5|14463.5|126
1649265960000|2022-04-06 17:26:00|14465.3|14464.3|14465.8|14464.8|14467|14466|14464.2|14463.2|98
1649265970000|2022-04-06 17:26:10|14465.9|14464.9|14465.5|14464.5|14466.3|14465.3|14464.5|14463.5|103
1649265980000|2022-04-06 17:26:20|14465.9|14464.9|14466.7|14465.7|14466.9|14465.9|14465.3|14464.3|35
1649265990000|2022-04-06 17:26:30|14466.8|14465.8|14467.5|14466.5|14469|14468|14465.9|14464.9|68
1649266000000|2022-04-06 17:26:40|14467.4|14466.4|14467.3|14466.3|14467.8|14466.8|14465.3|14464.3|92
1649266010000|2022-04-06 17:26:50|14467.5|14466.5|14466.9|14465.9|14467.7|14466.7|14466.3|14465.3|40
1649266020000|2022-04-06 17:27:00|14467.3|14466.3|14469|14468|14469.9|14468.9|14466.5|14465.5|90
1649266030000|2022-04-06 17:27:10|14468.5|14467.5|14469.3|14468.3|14469.8|14468.8|14467|14466|106
1649266040000|2022-04-06 17:27:20|14469.2|14468.2|14469.8|14468.8|14471.5|14470.5|14467.7|14466.7|108
1649266050000|2022-04-06 17:27:30|14469.7|14468.7|14467|14466|14469.7|14468.7|14466.5|14465.5|86
1649266060000|2022-04-06 17:27:40|14466.9|14465.9|14467.5|14466.5|14468.4|14467.4|14465.3|14464.3|112
1649266070000|2022-04-06 17:27:50|14467.4|14466.4|14467.8|14466.8|14467.9|14466.9|14465.8|14464.8|86
1649266080000|2022-04-06 17:28:00|14467.5|14466.5|14469.4|14468.4|14470.7|14469.7|14467|14466|91
1649266090000|2022-04-06 17:28:10|14469.3|14468.3|14470|14469|14471.8|14470.8|14468.5|14467.5|107
1649266100000|2022-04-06 17:28:20|14470.3|14469.3|14470.5|14469.5|14470.8|14469.8|14468.3|14467.3|69
1649266110000|2022-04-06 17:28:30|14470.7|14469.7|14471.2|14470.2|14472.5|14471.5|14470.2|14469.2|83
1649266120000|2022-04-06 17:28:40|14470.9|14469.9|14474.4|14473.4|14474.8|14473.8|14470.7|14469.7|144
1649266130000|2022-04-06 17:28:50|14474.5|14473.5|14471.4|14470.4|14474.5|14473.5|14471.4|14470.4|125
1649266140000|2022-04-06 17:29:00|14469.7|14468.7|14468.8|14467.8|14471.5|14470.5|14467.7|14466.7|83
1649266150000|2022-04-06 17:29:10|14468.9|14467.9|14472|14471|14472.3|14471.3|14467.5|14466.5|57
1649266160000|2022-04-06 17:29:20|14471.8|14470.8|14473.3|14472.3|14473.8|14472.8|14470.3|14469.3|107
1649266170000|2022-04-06 17:29:30|14473.4|14472.4|14473.8|14472.8|14474.8|14473.8|14472.3|14471.3|113
1649266180000|2022-04-06 17:29:40|14473.9|14472.9|14476|14475|14476.8|14475.8|14473.9|14472.9|149
1649266190000|2022-04-06 17:29:50|14476.3|14475.3|14481.7|14480.7|14481.7|14480.7|14476|14475|220
1649266200000|2022-04-06 17:30:00|14481.3|14480.3|14481.4|14480.4|14482.8|14481.8|14479.5|14478.5|421
1649266210000|2022-04-06 17:30:10|14481.5|14480.5|14478.7|14477.7|14481.5|14480.5|14477.8|14476.8|124
1649266220000|2022-04-06 17:30:20|14478.8|14477.8|14476|14475|14478.8|14477.8|14475.8|14474.8|148
1649266230000|2022-04-06 17:30:30|14476.2|14475.2|14477.8|14476.8|14478.5|14477.5|14475.5|14474.5|69
1649266240000|2022-04-06 17:30:40|14477.5|14476.5|14476.2|14475.2|14478.4|14477.4|14476.2|14475.2|50
1649266250000|2022-04-06 17:30:50|14475.8|14474.8|14476|14475|14476.5|14475.5|14474.4|14473.4|89
1649266260000|2022-04-06 17:31:00|14475.9|14474.9|14477|14476|14478.3|14477.3|14475.3|14474.3|84
1649266270000|2022-04-06 17:31:10|14476.9|14475.9|14476.5|14475.5|14477.8|14476.8|14476|14475|198
1649266280000|2022-04-06 17:31:20|14476.3|14475.3|14476.8|14475.8|14478.4|14477.4|14476.3|14475.3|77
1649266290000|2022-04-06 17:31:30|14476.9|14475.9|14473.5|14472.5|14477|14476|14473.3|14472.3|93
1649266300000|2022-04-06 17:31:40|14473.9|14472.9|14474|14473|14474|14473|14472.4|14471.4|113
1649266310000|2022-04-06 17:31:50|14473.8|14472.8|14471.3|14470.3|14473.8|14472.8|14471.2|14470.2|138
1649266320000|2022-04-06 17:32:00|14471.4|14470.4|14475.8|14474.8|14475.8|14474.8|14469.8|14468.8|337
1649266330000|2022-04-06 17:32:10|14475.3|14474.3|14474.3|14473.3|14475.7|14474.7|14472.5|14471.5|113
1649266340000|2022-04-06 17:32:20|14474|14473|14477.5|14476.5|14478|14477|14473.9|14472.9|86
1649266350000|2022-04-06 17:32:30|14477.2|14476.2|14475.8|14474.8|14478.3|14477.3|14474.5|14473.5|73
1649266360000|2022-04-06 17:32:40|14475.5|14474.5|14476.8|14475.8|14477.4|14476.4|14474.9|14473.9|78
1649266370000|2022-04-06 17:32:50|14477.3|14476.3|14478.5|14477.5|14478.9|14477.9|14477|14476|56
1649266380000|2022-04-06 17:33:00|14478.3|14477.3|14481.5|14480.5|14482.3|14481.3|14477.4|14476.4|203
1649266390000|2022-04-06 17:33:10|14481.7|14480.7|14487|14486|14487.4|14486.4|14481.5|14480.5|327
1649266400000|2022-04-06 17:33:20|14487.2|14486.2|14489.2|14488.2|14493|14492|14487.2|14486.2|338
1649266410000|2022-04-06 17:33:30|14489|14488|14492|14491|14492.3|14491.3|14489|14488|217
1649266420000|2022-04-06 17:33:40|14492.3|14491.3|14499.5|14498.5|14500.8|14499.8|14492.3|14491.3|443
1649266430000|2022-04-06 17:33:50|14499.3|14498.3|14499.5|14498.5|14500.8|14499.8|14498.5|14497.5|256
1649266440000|2022-04-06 17:34:00|14499.8|14498.8|14494.3|14493.3|14499.8|14498.8|14494|14493|284
1649266450000|2022-04-06 17:34:10|14494.2|14493.2|14490.3|14489.3|14494.8|14493.8|14490.3|14489.3|217
1649266460000|2022-04-06 17:34:20|14490.4|14489.4|14491|14490|14492|14491|14489.5|14488.5|127
1649266470000|2022-04-06 17:34:30|14491.3|14490.3|14488|14487|14491.5|14490.5|14486.9|14485.9|133
1649266480000|2022-04-06 17:34:40|14488.3|14487.3|14491.7|14490.7|14491.8|14490.8|14487.3|14486.3|142
1649266490000|2022-04-06 17:34:50|14491.8|14490.8|14492.8|14491.8|14494.8|14493.8|14491.5|14490.5|145
1649266500000|2022-04-06 17:35:00|14493.4|14492.4|14493.5|14492.5|14497.3|14496.3|14493|14492|177
1649266510000|2022-04-06 17:35:10|14493.7|14492.7|14490.5|14489.5|14495|14494|14490.2|14489.2|135
1649266520000|2022-04-06 17:35:20|14490.4|14489.4|14485.5|14484.5|14490.7|14489.7|14485|14484|199
1649266530000|2022-04-06 17:35:30|14485.4|14484.4|14483.8|14482.8|14485.8|14484.8|14483.8|14482.8|133
1649266540000|2022-04-06 17:35:40|14483.9|14482.9|14482|14481|14484.3|14483.3|14481.5|14480.5|153
1649266550000|2022-04-06 17:35:50|14481.9|14480.9|14485.3|14484.3|14485.5|14484.5|14481.9|14480.9|85
1649266560000|2022-04-06 17:36:00|14485.4|14484.4|14481.8|14480.8|14485.4|14484.4|14481.2|14480.2|143
1649266570000|2022-04-06 17:36:10|14481.7|14480.7|14485.8|14484.8|14486.9|14485.9|14480.4|14479.4|140
1649266580000|2022-04-06 17:36:20|14485.7|14484.7|14487.5|14486.5|14489|14488|14485.5|14484.5|97
1649266590000|2022-04-06 17:36:30|14487.7|14486.7|14493|14492|14493.8|14492.8|14487.3|14486.3|120
1649266600000|2022-04-06 17:36:40|14492.8|14491.8|14490.3|14489.3|14494|14493|14489.8|14488.8|87
1649266610000|2022-04-06 17:36:50|14490.2|14489.2|14490.4|14489.4|14490.9|14489.9|14489.5|14488.5|70
1649266620000|2022-04-06 17:37:00|14489.7|14488.7|14487.7|14486.7|14489.7|14488.7|14487|14486|89
1649266630000|2022-04-06 17:37:10|14487.9|14486.9|14488.3|14487.3|14489.3|14488.3|14487|14486|60
1649266640000|2022-04-06 17:37:20|14488.4|14487.4|14488.8|14487.8|14488.9|14487.9|14486.4|14485.4|72
1649266650000|2022-04-06 17:37:30|14488.2|14487.2|14490.7|14489.7|14491.3|14490.3|14488|14487|61
1649266660000|2022-04-06 17:37:40|14490.5|14489.5|14492|14491|14492.9|14491.9|14489.3|14488.3|124
1649266670000|2022-04-06 17:37:50|14492.2|14491.2|14499.2|14498.2|14500|14499|14491.5|14490.5|307
1649266680000|2022-04-06 17:38:00|14499.3|14498.3|14500.8|14499.8|14504|14503|14497.8|14496.8|347
1649266690000|2022-04-06 17:38:10|14501|14500|14503|14502|14505|14504|14500.9|14499.9|206
1649266700000|2022-04-06 17:38:20|14503.2|14502.2|14503.3|14502.3|14504.8|14503.8|14501.8|14500.8|171
1649266710000|2022-04-06 17:38:30|14503.4|14502.4|14503.9|14502.9|14506|14505|14503.3|14502.3|155
1649266720000|2022-04-06 17:38:40|14504.2|14503.2|14503.3|14502.3|14505.3|14504.3|14501.5|14500.5|133
1649266730000|2022-04-06 17:38:50|14503.4|14502.4|14506.4|14505.4|14506.8|14505.8|14503.4|14502.4|165
1649266740000|2022-04-06 17:39:00|14505.5|14504.5|14507.9|14506.9|14509.5|14508.5|14504.5|14503.5|261
1649266750000|2022-04-06 17:39:10|14507.8|14506.8|14509.3|14508.3|14509.9|14508.9|14507.5|14506.5|193
1649266760000|2022-04-06 17:39:20|14509.2|14508.2|14508.2|14507.2|14509.8|14508.8|14507.8|14506.8|151
1649266770000|2022-04-06 17:39:30|14508.3|14507.3|14509|14508|14510.3|14509.3|14508.3|14507.3|106
1649266780000|2022-04-06 17:39:40|14508.9|14507.9|14510.3|14509.3|14510.8|14509.8|14507.3|14506.3|171
1649266790000|2022-04-06 17:39:50|14510.4|14509.4|14509.8|14508.8|14511.3|14510.3|14509.4|14508.4|112
1649266800000|2022-04-06 17:40:00|14509.3|14508.3|14511.3|14510.3|14513.2|14512.2|14509.3|14508.3|280
1649266810000|2022-04-06 17:40:10|14510.8|14509.8|14506|14505|14511.2|14510.2|14504.8|14503.8|299
1649266820000|2022-04-06 17:40:20|14506.2|14505.2|14513.8|14512.8|14514.5|14513.5|14505.7|14504.7|288
1649266830000|2022-04-06 17:40:30|14514|14513|14521.4|14520.4|14522|14521|14513.5|14512.5|504
1649266840000|2022-04-06 17:40:40|14521.9|14520.9|14524.5|14523.5|14524.7|14523.7|14519.8|14518.8|616
1649266850000|2022-04-06 17:40:50|14524.7|14523.7|14522.4|14521.4|14524.9|14523.9|14520|14519|266
1649266860000|2022-04-06 17:41:00|14522.5|14521.5|14526.4|14525.4|14527.9|14526.9|14522.3|14521.3|333
1649266870000|2022-04-06 17:41:10|14526.8|14525.8|14532|14531|14534.3|14533.3|14525.9|14524.9|543
1649266880000|2022-04-06 17:41:20|14532.2|14531.2|14533.8|14532.8|14534.5|14533.5|14530.8|14529.8|188
1649266890000|2022-04-06 17:41:30|14533.9|14532.9|14535.8|14534.8|14539.2|14538.2|14533.7|14532.7|320
1649266900000|2022-04-06 17:41:40|14536|14535|14536.8|14535.8|14538|14537|14535.3|14534.3|279
1649266910000|2022-04-06 17:41:50|14536.7|14535.7|14538.2|14537.2|14538.5|14537.5|14535.8|14534.8|178
1649266920000|2022-04-06 17:42:00|14538.8|14537.8|14539.4|14538.4|14541|14540|14536.5|14535.5|397
1649266930000|2022-04-06 17:42:10|14539.3|14538.3|14533|14532|14540.5|14539.5|14533|14532|239
1649266940000|2022-04-06 17:42:20|14533.3|14532.3|14532.3|14531.3|14533.5|14532.5|14531|14530|206
1649266950000|2022-04-06 17:42:30|14532.2|14531.2|14529.9|14528.9|14533.3|14532.3|14529.4|14528.4|217
1649266960000|2022-04-06 17:42:40|14530|14529|14530.5|14529.5|14531.3|14530.3|14528.8|14527.8|152
1649266970000|2022-04-06 17:42:50|14530.4|14529.4|14533|14532|14533.4|14532.4|14529.9|14528.9|150
1649266980000|2022-04-06 17:43:00|14532.9|14531.9|14536|14535|14536.5|14535.5|14532.5|14531.5|334
1649266990000|2022-04-06 17:43:10|14535.9|14534.9|14536|14535|14537|14536|14534.3|14533.3|242
1649267000000|2022-04-06 17:43:20|14535.8|14534.8|14540.5|14539.5|14540.8|14539.8|14535.5|14534.5|315
1649267010000|2022-04-06 17:43:30|14540.7|14539.7|14537.5|14536.5|14540.7|14539.7|14536.3|14535.3|213
1649267020000|2022-04-06 17:43:40|14537.3|14536.3|14537.2|14536.2|14538|14537|14535.3|14534.3|219
1649267030000|2022-04-06 17:43:50|14537.4|14536.4|14534.3|14533.3|14538.2|14537.2|14534.3|14533.3|202
1649267040000|2022-04-06 17:44:00|14535|14534|14537.2|14536.2|14537.9|14536.9|14534|14533|149
1649267050000|2022-04-06 17:44:10|14537.3|14536.3|14537.3|14536.3|14540|14539|14537|14536|218
1649267060000|2022-04-06 17:44:20|14537|14536|14539.9|14538.9|14539.9|14538.9|14536.2|14535.2|131
1649267070000|2022-04-06 17:44:30|14540|14539|14538.8|14537.8|14541.4|14540.4|14538.8|14537.8|190
1649267080000|2022-04-06 17:44:40|14538|14537|14534|14533|14539.5|14538.5|14533.7|14532.7|167
1649267090000|2022-04-06 17:44:50|14534.3|14533.3|14533.3|14532.3|14536|14535|14532.8|14531.8|200
1649267100000|2022-04-06 17:45:00|14533|14532|14534.3|14533.3|14535.7|14534.7|14531.8|14530.8|247
1649267110000|2022-04-06 17:45:10|14534.2|14533.2|14534.5|14533.5|14535.3|14534.3|14532.3|14531.3|106
1649267120000|2022-04-06 17:45:20|14534.3|14533.3|14532.5|14531.5|14535|14534|14532|14531|101
1649267130000|2022-04-06 17:45:30|14532.8|14531.8|14532.5|14531.5|14533.4|14532.4|14531.4|14530.4|214
1649267140000|2022-04-06 17:45:40|14533|14532|14531.7|14530.7|14535.5|14534.5|14531|14530|334
1649267150000|2022-04-06 17:45:50|14531.5|14530.5|14532|14531|14532.5|14531.5|14530.3|14529.3|92
1649267160000|2022-04-06 17:46:00|14530.5|14529.5|14527.3|14526.3|14530.8|14529.8|14525|14524|334
1649267170000|2022-04-06 17:46:10|14528.9|14527.9|14528.5|14527.5|14530.9|14529.9|14526.9|14525.9|229
1649267180000|2022-04-06 17:46:20|14528.7|14527.7|14527.5|14526.5|14529.4|14528.4|14527.3|14526.3|105
1649267190000|2022-04-06 17:46:30|14527.8|14526.8|14526.8|14525.8|14528.4|14527.4|14526.8|14525.8|130
1649267200000|2022-04-06 17:46:40|14526.5|14525.5|14524.8|14523.8|14527.2|14526.2|14524.8|14523.8|158
1649267210000|2022-04-06 17:46:50|14524.9|14523.9|14523.3|14522.3|14525.7|14524.7|14523.3|14522.3|140
1649267220000|2022-04-06 17:47:00|14522.3|14521.3|14516.4|14515.4|14522.9|14521.9|14513.3|14512.3|633
1649267230000|2022-04-06 17:47:10|14516.3|14515.3|14514.5|14513.5|14517.5|14516.5|14513.8|14512.8|192
1649267240000|2022-04-06 17:47:20|14514.3|14513.3|14518.8|14517.8|14519|14518|14513.8|14512.8|161
1649267250000|2022-04-06 17:47:30|14518.9|14517.9|14525|14524|14525.8|14524.8|14518.8|14517.8|265
1649267260000|2022-04-06 17:47:40|14525.8|14524.8|14527.8|14526.8|14528|14527|14523|14522|174
1649267270000|2022-04-06 17:47:50|14528|14527|14526.9|14525.9|14528.5|14527.5|14524.8|14523.8|162
1649267280000|2022-04-06 17:48:00|14527.2|14526.2|14533.8|14532.8|14533.8|14532.8|14527.2|14526.2|373
1649267290000|2022-04-06 17:48:10|14534.5|14533.5|14530.8|14529.8|14535|14534|14530.7|14529.7|154
1649267300000|2022-04-06 17:48:20|14531|14530|14529.5|14528.5|14532.2|14531.2|14528.3|14527.3|152
1649267310000|2022-04-06 17:48:30|14529.7|14528.7|14528.9|14527.9|14530.7|14529.7|14528.8|14527.8|93
1649267320000|2022-04-06 17:48:40|14528.8|14527.8|14529.3|14528.3|14530.5|14529.5|14527.2|14526.2|84
1649267330000|2022-04-06 17:48:50|14529.8|14528.8|14534.9|14533.9|14534.9|14533.9|14529.8|14528.8|182
1649267340000|2022-04-06 17:49:00|14534.8|14533.8|14540.8|14539.8|14541|14540|14534.5|14533.5|322
1649267350000|2022-04-06 17:49:10|14541.3|14540.3|14544.3|14543.3|14546|14545|14540|14539|476
1649267360000|2022-04-06 17:49:20|14544|14543|14546.8|14545.8|14549|14548|14543.8|14542.8|346
1649267370000|2022-04-06 17:49:30|14546.5|14545.5|14546.3|14545.3|14547.5|14546.5|14543.9|14542.9|285
1649267380000|2022-04-06 17:49:40|14546.5|14545.5|14553.3|14552.3|14553.3|14552.3|14545.3|14544.3|312
1649267390000|2022-04-06 17:49:50|14553.4|14552.4|14552.3|14551.3|14555.5|14554.5|14552.3|14551.3|393
1649267400000|2022-04-06 17:50:00|14552|14551|14546|14545|14552.5|14551.5|14542.9|14541.9|454
1649267410000|2022-04-06 17:50:10|14545.9|14544.9|14547.4|14546.4|14549.5|14548.5|14544.3|14543.3|172
1649267420000|2022-04-06 17:50:20|14547.5|14546.5|14547.3|14546.3|14547.5|14546.5|14545.5|14544.5|114
1649267430000|2022-04-06 17:50:30|14547.2|14546.2|14544.5|14543.5|14548.2|14547.2|14544|14543|167
1649267440000|2022-04-06 17:50:40|14544|14543|14543|14542|14545.3|14544.3|14541.5|14540.5|122
1649267450000|2022-04-06 17:50:50|14543.2|14542.2|14540|14539|14543.4|14542.4|14539.9|14538.9|130
1649267460000|2022-04-06 17:51:00|14540.2|14539.2|14542|14541|14542|14541|14538.8|14537.8|190
1649267470000|2022-04-06 17:51:10|14541.8|14540.8|14548.8|14547.8|14549.4|14548.4|14541.8|14540.8|254
1649267480000|2022-04-06 17:51:20|14548.7|14547.7|14543.3|14542.3|14548.7|14547.7|14543.3|14542.3|132
1649267490000|2022-04-06 17:51:30|14543.5|14542.5|14544.3|14543.3|14544.9|14543.9|14543|14542|44
1649267500000|2022-04-06 17:51:40|14544.5|14543.5|14543.5|14542.5|14544.8|14543.8|14542.5|14541.5|111
1649267510000|2022-04-06 17:51:50|14543.4|14542.4|14539|14538|14543.4|14542.4|14538.8|14537.8|242
1649267520000|2022-04-06 17:52:00|14538.8|14537.8|14545.8|14544.8|14546.8|14545.8|14537.8|14536.8|221
1649267530000|2022-04-06 17:52:10|14545.7|14544.7|14550|14549|14550|14549|14543.3|14542.3|208
1649267540000|2022-04-06 17:52:20|14550.2|14549.2|14549.8|14548.8|14553.5|14552.5|14549.3|14548.3|320
1649267550000|2022-04-06 17:52:30|14549.7|14548.7|14548.2|14547.2|14549.7|14548.7|14546.8|14545.8|137
1649267560000|2022-04-06 17:52:40|14548.4|14547.4|14550.8|14549.8|14551.5|14550.5|14547|14546|105
1649267570000|2022-04-06 17:52:50|14551.4|14550.4|14548|14547|14551.9|14550.9|14546.4|14545.4|227
1649267580000|2022-04-06 17:53:00|14547.3|14546.3|14542.5|14541.5|14547.3|14546.3|14542|14541|201
1649267590000|2022-04-06 17:53:10|14542.8|14541.8|14547|14546|14547.5|14546.5|14542.4|14541.4|253
1649267600000|2022-04-06 17:53:20|14546.8|14545.8|14541.3|14540.3|14547.3|14546.3|14541|14540|177
1649267610000|2022-04-06 17:53:30|14541.5|14540.5|14540.3|14539.3|14542|14541|14539.5|14538.5|140
1649267620000|2022-04-06 17:53:40|14540|14539|14541.2|14540.2|14542|14541|14539.2|14538.2|110
1649267630000|2022-04-06 17:53:50|14541.5|14540.5|14540.5|14539.5|14541.5|14540.5|14539.4|14538.4|84
1649267640000|2022-04-06 17:54:00|14540.4|14539.4|14540.7|14539.7|14541.2|14540.2|14537.5|14536.5|278
1649267650000|2022-04-06 17:54:10|14539.9|14538.9|14542.3|14541.3|14542.3|14541.3|14537.4|14536.4|237
1649267660000|2022-04-06 17:54:20|14542.4|14541.4|14540.5|14539.5|14543.5|14542.5|14539.8|14538.8|131
1649267670000|2022-04-06 17:54:30|14541|14540|14541.7|14540.7|14542.4|14541.4|14540.8|14539.8|50
1649267680000|2022-04-06 17:54:40|14541|14540|14540.5|14539.5|14541.9|14540.9|14540|14539|84
1649267690000|2022-04-06 17:54:50|14540|14539|14540.5|14539.5|14540.9|14539.9|14539.8|14538.8|72
1649267700000|2022-04-06 17:55:00|14539.8|14538.8|14538.2|14537.2|14540|14539|14538|14537|193
1649267710000|2022-04-06 17:55:10|14538.3|14537.3|14540.2|14539.2|14542.5|14541.5|14538.2|14537.2|111
1649267720000|2022-04-06 17:55:20|14540.9|14539.9|14539.5|14538.5|14541.3|14540.3|14538.8|14537.8|92
1649267730000|2022-04-06 17:55:30|14539.4|14538.4|14537|14536|14540|14539|14536.8|14535.8|108
1649267740000|2022-04-06 17:55:40|14536.4|14535.4|14535.8|14534.8|14537.7|14536.7|14534.8|14533.8|169
1649267750000|2022-04-06 17:55:50|14536.2|14535.2|14537.5|14536.5|14538.4|14537.4|14534.7|14533.7|98
1649267760000|2022-04-06 17:56:00|14538.2|14537.2|14538.7|14537.7|14543.4|14542.4|14537.7|14536.7|212
1649267770000|2022-04-06 17:56:10|14538.4|14537.4|14536.8|14535.8|14538.5|14537.5|14536.3|14535.3|64
1649267780000|2022-04-06 17:56:20|14537.2|14536.2|14535.9|14534.9|14537.8|14536.8|14535.4|14534.4|92
1649267790000|2022-04-06 17:56:30|14535.7|14534.7|14535.5|14534.5|14537.5|14536.5|14535.5|14534.5|108
1649267800000|2022-04-06 17:56:40|14535.4|14534.4|14530.9|14529.9|14535.8|14534.8|14530.5|14529.5|215
1649267810000|2022-04-06 17:56:50|14530.5|14529.5|14529.7|14528.7|14531.5|14530.5|14525.3|14524.3|206
1649267820000|2022-04-06 17:57:00|14529.8|14528.8|14525.5|14524.5|14530.2|14529.2|14524.9|14523.9|111
1649267830000|2022-04-06 17:57:10|14525.7|14524.7|14523.5|14522.5|14525.7|14524.7|14523|14522|173
1649267840000|2022-04-06 17:57:20|14523.4|14522.4|14524.7|14523.7|14525.5|14524.5|14522.3|14521.3|145
1649267850000|2022-04-06 17:57:30|14524.9|14523.9|14527.9|14526.9|14529.9|14528.9|14524.5|14523.5|171
1649267860000|2022-04-06 17:57:40|14527.7|14526.7|14522.7|14521.7|14527.7|14526.7|14521.8|14520.8|138
1649267870000|2022-04-06 17:57:50|14522.8|14521.8|14520.7|14519.7|14524.9|14523.9|14520|14519|197
1649267880000|2022-04-06 17:58:00|14521.4|14520.4|14521|14520|14522.3|14521.3|14520.4|14519.4|141
1649267890000|2022-04-06 17:58:10|14520.9|14519.9|14528.5|14527.5|14528.7|14527.7|14520.3|14519.3|160
1649267900000|2022-04-06 17:58:20|14528.7|14527.7|14524.3|14523.3|14528.7|14527.7|14524.2|14523.2|120
1649267910000|2022-04-06 17:58:30|14524.2|14523.2|14524|14523|14524.3|14523.3|14523.3|14522.3|23
1649267920000|2022-04-06 17:58:40|14524.2|14523.2|14523.7|14522.7|14525.2|14524.2|14523.5|14522.5|64
1649267930000|2022-04-06 17:58:50|14524.4|14523.4|14522.9|14521.9|14524.4|14523.4|14522.8|14521.8|55
1649267940000|2022-04-06 17:59:00|14522.8|14521.8|14520.7|14519.7|14523|14522|14520.7|14519.7|86
1649267950000|2022-04-06 17:59:10|14520.9|14519.9|14520.9|14519.9|14521.2|14520.2|14520.5|14519.5|63
1649267960000|2022-04-06 17:59:20|14520.8|14519.8|14520.9|14519.9|14521.8|14520.8|14520.4|14519.4|47
1649267970000|2022-04-06 17:59:30|14521|14520|14518.8|14517.8|14521.3|14520.3|14518.8|14517.8|86
1649267980000|2022-04-06 17:59:40|14518.3|14517.3|14518.2|14517.2|14519.8|14518.8|14516.5|14515.5|119
1649267990000|2022-04-06 17:59:50|14518.3|14517.3|14514.3|14513.3|14519|14518|14513.9|14512.9|156
1649268000000|2022-04-06 18:00:00|14516.5|14515.5|14490.8|14489.8|14520.3|14519.3|14489.4|14488.4|577
1649268010000|2022-04-06 18:00:10|14491.2|14490.2|14523.5|14522.5|14552.7|14551.7|14490.5|14489.5|962
1649268020000|2022-04-06 18:00:20|14525.4|14524.4|14506.4|14505.4|14534.3|14533.3|14500.7|14499.7|448
1649268030000|2022-04-06 18:00:30|14506.3|14505.3|14536.5|14535.5|14537|14536|14506.3|14505.3|449
1649268040000|2022-04-06 18:00:40|14536.7|14535.7|14543.3|14542.3|14547.7|14546.7|14533.4|14532.4|572
1649268050000|2022-04-06 18:00:50|14543.4|14542.4|14538.5|14537.5|14562.3|14561.3|14535.7|14534.7|872
1649268060000|2022-04-06 18:01:00|14538.9|14537.9|14524.5|14523.5|14542|14541|14519.4|14518.4|496
1649268070000|2022-04-06 18:01:10|14525.4|14524.4|14543.7|14542.7|14547.9|14546.9|14525.3|14524.3|426
1649268080000|2022-04-06 18:01:20|14541.3|14540.3|14559|14558|14559.5|14558.5|14538.9|14537.9|513
1649268090000|2022-04-06 18:01:30|14559.3|14558.3|14564.8|14563.8|14568.5|14567.5|14550|14549|1026
1649268100000|2022-04-06 18:01:40|14565.3|14564.3|14563.7|14562.7|14569.9|14568.9|14554.8|14553.8|721
1649268110000|2022-04-06 18:01:50|14563.4|14562.4|14573.9|14572.9|14574.3|14573.3|14563.2|14562.2|632
1649268120000|2022-04-06 18:02:00|14577.2|14576.2|14600.8|14599.8|14602.2|14601.2|14577.2|14576.2|1655
1649268130000|2022-04-06 18:02:10|14601|14600|14610.9|14609.9|14611.8|14610.8|14601|14600|1253
1649268140000|2022-04-06 18:02:20|14613|14612|14622.7|14621.7|14628|14627|14609.7|14608.7|1135
1649268150000|2022-04-06 18:02:30|14621.9|14620.9|14613.7|14612.7|14626.4|14625.4|14613.7|14612.7|970
1649268160000|2022-04-06 18:02:40|14614.2|14613.2|14603.4|14602.4|14618.2|14617.2|14602.9|14601.9|851
1649268170000|2022-04-06 18:02:50|14603|14602|14598.9|14597.9|14609.3|14608.3|14593.2|14592.2|878
1649268180000|2022-04-06 18:03:00|14596.9|14595.9|14598.7|14597.7|14605.4|14604.4|14594.3|14593.3|871
1649268190000|2022-04-06 18:03:10|14598.8|14597.8|14610.2|14609.2|14610.2|14609.2|14598.8|14597.8|573
1649268200000|2022-04-06 18:03:20|14610.7|14609.7|14606.3|14605.3|14612.4|14611.4|14598.7|14597.7|629
1649268210000|2022-04-06 18:03:30|14606.7|14605.7|14596.2|14595.2|14608.8|14607.8|14590|14589|694
1649268220000|2022-04-06 18:03:40|14595.9|14594.9|14595.8|14594.8|14600.2|14599.2|14589.9|14588.9|530
1649268230000|2022-04-06 18:03:50|14595.9|14594.9|14594.4|14593.4|14599.2|14598.2|14590.4|14589.4|402
1649268240000|2022-04-06 18:04:00|14594|14593|14578.2|14577.2|14602.3|14601.3|14576.7|14575.7|657
1649268250000|2022-04-06 18:04:10|14577.8|14576.8|14582.2|14581.2|14589.7|14588.7|14576.2|14575.2|575
1649268260000|2022-04-06 18:04:20|14580.9|14579.9|14580|14579|14584.2|14583.2|14575.4|14574.4|624
1649268270000|2022-04-06 18:04:30|14580.2|14579.2|14566.2|14565.2|14580.4|14579.4|14560.9|14559.9|843
1649268280000|2022-04-06 18:04:40|14565.9|14564.9|14570.2|14569.2|14570.2|14569.2|14563.3|14562.3|403
1649268290000|2022-04-06 18:04:50|14570|14569|14583.2|14582.2|14587|14586|14570|14569|621
1649268300000|2022-04-06 18:05:00|14583.5|14582.5|14568.7|14567.7|14584.5|14583.5|14563.7|14562.7|571
1649268310000|2022-04-06 18:05:10|14568.9|14567.9|14576.4|14575.4|14578.2|14577.2|14564.2|14563.2|330
1649268320000|2022-04-06 18:05:20|14576.3|14575.3|14561.4|14560.4|14578|14577|14559|14558|611
1649268330000|2022-04-06 18:05:30|14561.7|14560.7|14555.2|14554.2|14565.2|14564.2|14554.8|14553.8|615
1649268340000|2022-04-06 18:05:40|14554.2|14553.2|14553.4|14552.4|14556.9|14555.9|14549.7|14548.7|449
1649268350000|2022-04-06 18:05:50|14553.2|14552.2|14549.9|14548.9|14555|14554|14546.2|14545.2|414
1649268360000|2022-04-06 18:06:00|14550.2|14549.2|14547.3|14546.3|14550.4|14549.4|14540.4|14539.4|575
1649268370000|2022-04-06 18:06:10|14547.4|14546.4|14565.2|14564.2|14568.2|14567.2|14546.7|14545.7|827
1649268380000|2022-04-06 18:06:20|14564.4|14563.4|14571.4|14570.4|14572.4|14571.4|14559.9|14558.9|475
1649268390000|2022-04-06 18:06:30|14571.7|14570.7|14562.5|14561.5|14572.9|14571.9|14562.3|14561.3|434
1649268400000|2022-04-06 18:06:40|14562.7|14561.7|14555.7|14554.7|14564.4|14563.4|14552.7|14551.7|434
1649268410000|2022-04-06 18:06:50|14556.2|14555.2|14548.2|14547.2|14557.2|14556.2|14546.5|14545.5|443
1649268420000|2022-04-06 18:07:00|14547.8|14546.8|14539.7|14538.7|14548.9|14547.9|14536|14535|714
1649268430000|2022-04-06 18:07:10|14539.4|14538.4|14530.2|14529.2|14539.4|14538.4|14526.3|14525.3|631
1649268440000|2022-04-06 18:07:20|14528.8|14527.8|14515.8|14514.8|14529.2|14528.2|14513.5|14512.5|838
1649268450000|2022-04-06 18:07:30|14514.9|14513.9|14507.9|14506.9|14517.9|14516.9|14505.4|14504.4|726
1649268460000|2022-04-06 18:07:40|14507.7|14506.7|14507.7|14506.7|14515.4|14514.4|14506.7|14505.7|573
1649268470000|2022-04-06 18:07:50|14508.2|14507.2|14516.5|14515.5|14517.4|14516.4|14503.7|14502.7|738
1649268480000|2022-04-06 18:08:00|14515.9|14514.9|14497.2|14496.2|14520.3|14519.3|14496.7|14495.7|568
1649268490000|2022-04-06 18:08:10|14497.7|14496.7|14493.7|14492.7|14499.3|14498.3|14491.7|14490.7|662
1649268500000|2022-04-06 18:08:20|14493.2|14492.2|14489|14488|14493.8|14492.8|14487.7|14486.7|609
1649268510000|2022-04-06 18:08:30|14488.7|14487.7|14492.4|14491.4|14492.4|14491.4|14482.8|14481.8|580
1649268520000|2022-04-06 18:08:40|14492.3|14491.3|14499.2|14498.2|14502.9|14501.9|14490.2|14489.2|459
1649268530000|2022-04-06 18:08:50|14498.4|14497.4|14499.7|14498.7|14500.7|14499.7|14495.4|14494.4|265
1649268540000|2022-04-06 18:09:00|14499.4|14498.4|14503.7|14502.7|14509.4|14508.4|14499.4|14498.4|516
1649268550000|2022-04-06 18:09:10|14503.4|14502.4|14478.7|14477.7|14504.4|14503.4|14475.5|14474.5|701
1649268560000|2022-04-06 18:09:20|14478.4|14477.4|14475.2|14474.2|14485.9|14484.9|14475.2|14474.2|430
1649268570000|2022-04-06 18:09:30|14474.9|14473.9|14463.9|14462.9|14476.3|14475.3|14463.9|14462.9|622
1649268580000|2022-04-06 18:09:40|14464.2|14463.2|14465.8|14464.8|14469.2|14468.2|14463.9|14462.9|753
1649268590000|2022-04-06 18:09:50|14465.4|14464.4|14469|14468|14475.7|14474.7|14465.4|14464.4|521
1649268600000|2022-04-06 18:10:00|14468.4|14467.4|14463.2|14462.2|14470.7|14469.7|14461.3|14460.3|603
1649268610000|2022-04-06 18:10:10|14463.4|14462.4|14465.7|14464.7|14466.4|14465.4|14458.4|14457.4|635
1649268620000|2022-04-06 18:10:20|14464.8|14463.8|14471.2|14470.2|14481.7|14480.7|14464.7|14463.7|627
1649268630000|2022-04-06 18:10:30|14470.9|14469.9|14474.2|14473.2|14474.9|14473.9|14468.4|14467.4|336
1649268640000|2022-04-06 18:10:40|14474.4|14473.4|14472.4|14471.4|14475.9|14474.9|14470.3|14469.3|339
1649268650000|2022-04-06 18:10:50|14471.7|14470.7|14473.4|14472.4|14475.2|14474.2|14467.2|14466.2|323
1649268660000|2022-04-06 18:11:00|14472.7|14471.7|14466.7|14465.7|14473.5|14472.5|14461.4|14460.4|473
1649268670000|2022-04-06 18:11:10|14466.8|14465.8|14457.8|14456.8|14466.8|14465.8|14457.3|14456.3|335
1649268680000|2022-04-06 18:11:20|14457.3|14456.3|14459.3|14458.3|14460.3|14459.3|14453.3|14452.3|519
1649268690000|2022-04-06 18:11:30|14458.3|14457.3|14467.9|14466.9|14470.2|14469.2|14458.2|14457.2|540
1649268700000|2022-04-06 18:11:40|14467.8|14466.8|14468.7|14467.7|14471.5|14470.5|14463.2|14462.2|406
1649268710000|2022-04-06 18:11:50|14468.4|14467.4|14464.4|14463.4|14469|14468|14461.5|14460.5|259
1649268720000|2022-04-06 18:12:00|14464.5|14463.5|14462.7|14461.7|14468.9|14467.9|14458.5|14457.5|293
1649268730000|2022-04-06 18:12:10|14462.4|14461.4|14465.7|14464.7|14468.5|14467.5|14460.7|14459.7|284
1649268740000|2022-04-06 18:12:20|14466.9|14465.9|14475.2|14474.2|14478.3|14477.3|14466.2|14465.2|364
1649268750000|2022-04-06 18:12:30|14474.9|14473.9|14471.4|14470.4|14478|14477|14468.7|14467.7|407
1649268760000|2022-04-06 18:12:40|14470.7|14469.7|14457.4|14456.4|14471.2|14470.2|14456|14455|336
1649268770000|2022-04-06 18:12:50|14456.9|14455.9|14449.3|14448.3|14458.2|14457.2|14448.3|14447.3|585
1649268780000|2022-04-06 18:13:00|14449.4|14448.4|14448.5|14447.5|14453.5|14452.5|14446.2|14445.2|479
1649268790000|2022-04-06 18:13:10|14448.4|14447.4|14456.9|14455.9|14458.2|14457.2|14446.4|14445.4|388
1649268800000|2022-04-06 18:13:20|14455.9|14454.9|14457.9|14456.9|14461.8|14460.8|14455.3|14454.3|309
1649268810000|2022-04-06 18:13:30|14457.8|14456.8|14454.2|14453.2|14457.8|14456.8|14453.9|14452.9|195
1649268820000|2022-04-06 18:13:40|14454.4|14453.4|14458.9|14457.9|14469.5|14468.5|14453.7|14452.7|438
1649268830000|2022-04-06 18:13:50|14458.7|14457.7|14458.2|14457.2|14461|14460|14454.7|14453.7|261
1649268840000|2022-04-06 18:14:00|14458.3|14457.3|14450.7|14449.7|14458.9|14457.9|14450.7|14449.7|258
1649268850000|2022-04-06 18:14:10|14450.5|14449.5|14453.8|14452.8|14453.8|14452.8|14448.3|14447.3|224
1649268860000|2022-04-06 18:14:20|14453.7|14452.7|14446.3|14445.3|14453.9|14452.9|14446.2|14445.2|271
1649268870000|2022-04-06 18:14:30|14446.8|14445.8|14443.7|14442.7|14446.8|14445.8|14438.3|14437.3|983
1649268880000|2022-04-06 18:14:40|14443.2|14442.2|14434|14433|14445.4|14444.4|14433.5|14432.5|444
1649268890000|2022-04-06 18:14:50|14434.8|14433.8|14437.4|14436.4|14438.9|14437.9|14432.2|14431.2|630
1649268900000|2022-04-06 18:15:00|14435.9|14434.9|14426.5|14425.5|14435.9|14434.9|14426.5|14425.5|670
1649268910000|2022-04-06 18:15:10|14426.4|14425.4|14423|14422|14427|14426|14421.4|14420.4|583
1649268920000|2022-04-06 18:15:20|14422.9|14421.9|14420.5|14419.5|14424.3|14423.3|14419.7|14418.7|378
1649268930000|2022-04-06 18:15:30|14420.3|14419.3|14420|14419|14422.7|14421.7|14418.8|14417.8|362
1649268940000|2022-04-06 18:15:40|14420.3|14419.3|14420.4|14419.4|14424.5|14423.5|14419.5|14418.5|477
1649268950000|2022-04-06 18:15:50|14420.7|14419.7|14420.9|14419.9|14424.5|14423.5|14412.8|14411.8|793
1649268960000|2022-04-06 18:16:00|14420.5|14419.5|14414|14413|14421.7|14420.7|14412.3|14411.3|406
1649268970000|2022-04-06 18:16:10|14414.2|14413.2|14406.8|14405.8|14414.2|14413.2|14405.4|14404.4|570
1649268980000|2022-04-06 18:16:20|14406.9|14405.9|14403.9|14402.9|14409.3|14408.3|14403|14402|438
1649268990000|2022-04-06 18:16:30|14404.4|14403.4|14406.7|14405.7|14408|14407|14402.2|14401.2|452
1649269000000|2022-04-06 18:16:40|14405.8|14404.8|14404.8|14403.8|14407|14406|14402.7|14401.7|344
1649269010000|2022-04-06 18:16:50|14404.4|14403.4|14407.9|14406.9|14414.9|14413.9|14404.4|14403.4|410
1649269020000|2022-04-06 18:17:00|14407.8|14406.8|14403.9|14402.9|14407.8|14406.8|14400.7|14399.7|471
1649269030000|2022-04-06 18:17:10|14404.8|14403.8|14399.3|14398.3|14410.5|14409.5|14399.2|14398.2|650
1649269040000|2022-04-06 18:17:20|14399.7|14398.7|14400.3|14399.3|14406.3|14405.3|14399.7|14398.7|301
1649269050000|2022-04-06 18:17:30|14400.4|14399.4|14407.9|14406.9|14407.9|14406.9|14399.8|14398.8|277
1649269060000|2022-04-06 18:17:40|14407.7|14406.7|14406.5|14405.5|14408.7|14407.7|14402.4|14401.4|236
1649269070000|2022-04-06 18:17:50|14405.9|14404.9|14409.2|14408.2|14409.2|14408.2|14402.7|14401.7|258
1649269080000|2022-04-06 18:18:00|14409.3|14408.3|14401.4|14400.4|14410.3|14409.3|14401.4|14400.4|344
1649269090000|2022-04-06 18:18:10|14401.5|14400.5|14398.3|14397.3|14403.3|14402.3|14397|14396|409
1649269100000|2022-04-06 18:18:20|14398.4|14397.4|14395.2|14394.2|14400.3|14399.3|14390.4|14389.4|952
1649269110000|2022-04-06 18:18:30|14395.7|14394.7|14403.5|14402.5|14405.4|14404.4|14395.5|14394.5|703
1649269120000|2022-04-06 18:18:40|14403.7|14402.7|14404.5|14403.5|14404.9|14403.9|14398.3|14397.3|455
1649269130000|2022-04-06 18:18:50|14404.4|14403.4|14402|14401|14405.5|14404.5|14401.2|14400.2|433
1649269140000|2022-04-06 18:19:00|14401.9|14400.9|14402.4|14401.4|14407.2|14406.2|14397.5|14396.5|445
1649269150000|2022-04-06 18:19:10|14402.7|14401.7|14396.8|14395.8|14404|14403|14396.5|14395.5|355
1649269160000|2022-04-06 18:19:20|14397.2|14396.2|14398|14397|14398.7|14397.7|14393.8|14392.8|485
1649269170000|2022-04-06 18:19:30|14397.8|14396.8|14396.5|14395.5|14400.2|14399.2|14394.3|14393.3|346
1649269180000|2022-04-06 18:19:40|14396.4|14395.4|14398.4|14397.4|14401.4|14400.4|14394.5|14393.5|312
1649269190000|2022-04-06 18:19:50|14398.3|14397.3|14400.8|14399.8|14402.9|14401.9|14396.4|14395.4|212
1649269200000|2022-04-06 18:20:00|14400.7|14399.7|14399.8|14398.8|14407.5|14406.5|14398.2|14397.2|531
1649269210000|2022-04-06 18:20:10|14399.7|14398.7|14402.2|14401.2|14403.2|14402.2|14393.4|14392.4|482
1649269220000|2022-04-06 18:20:20|14401.7|14400.7|14406.5|14405.5|14408.4|14407.4|14399.9|14398.9|471
1649269230000|2022-04-06 18:20:30|14406.9|14405.9|14411.2|14410.2|14412|14411|14405.7|14404.7|495
1649269240000|2022-04-06 18:20:40|14411.5|14410.5|14409.5|14408.5|14414.4|14413.4|14407.5|14406.5|519
1649269250000|2022-04-06 18:20:50|14409.7|14408.7|14411.2|14410.2|14413|14412|14406.3|14405.3|331
1649269260000|2022-04-06 18:21:00|14411|14410|14417.5|14416.5|14420|14419|14408.4|14407.4|500
1649269270000|2022-04-06 18:21:10|14417.4|14416.4|14425.9|14424.9|14426.7|14425.7|14417.3|14416.3|591
1649269280000|2022-04-06 18:21:20|14426.2|14425.2|14422.2|14421.2|14429.8|14428.8|14421.9|14420.9|518
1649269290000|2022-04-06 18:21:30|14422|14421|14426.7|14425.7|14429.8|14428.8|14421.3|14420.3|330
1649269300000|2022-04-06 18:21:40|14425.7|14424.7|14431.5|14430.5|14433.2|14432.2|14424.8|14423.8|431
1649269310000|2022-04-06 18:21:50|14431.7|14430.7|14430.7|14429.7|14432.8|14431.8|14428.7|14427.7|311
1649269320000|2022-04-06 18:22:00|14430|14429|14424.9|14423.9|14430.2|14429.2|14424|14423|365
1649269330000|2022-04-06 18:22:10|14424.8|14423.8|14422.8|14421.8|14426.7|14425.7|14419.5|14418.5|463
1649269340000|2022-04-06 18:22:20|14422.9|14421.9|14414.8|14413.8|14422.9|14421.9|14413.5|14412.5|303
1649269350000|2022-04-06 18:22:30|14414.7|14413.7|14416.2|14415.2|14416.3|14415.3|14411.7|14410.7|242
1649269360000|2022-04-06 18:22:40|14416.3|14415.3|14413.2|14412.2|14420|14419|14412.3|14411.3|195
1649269370000|2022-04-06 18:22:50|14414.4|14413.4|14419.4|14418.4|14420.2|14419.2|14413.4|14412.4|216
1649269380000|2022-04-06 18:23:00|14419.3|14418.3|14416.9|14415.9|14420.8|14419.8|14414.4|14413.4|198
1649269390000|2022-04-06 18:23:10|14416.4|14415.4|14420|14419|14421.2|14420.2|14414.5|14413.5|195
1649269400000|2022-04-06 18:23:20|14419.7|14418.7|14420.2|14419.2|14424.7|14423.7|14417.9|14416.9|212
1649269410000|2022-04-06 18:23:30|14419.9|14418.9|14415.3|14414.3|14420.7|14419.7|14414.7|14413.7|187
1649269420000|2022-04-06 18:23:40|14415.4|14414.4|14419.9|14418.9|14421.5|14420.5|14412.7|14411.7|245
1649269430000|2022-04-06 18:23:50|14419.7|14418.7|14425.4|14424.4|14425.4|14424.4|14419.7|14418.7|191
1649269440000|2022-04-06 18:24:00|14426.2|14425.2|14430.9|14429.9|14433.4|14432.4|14425|14424|435
1649269450000|2022-04-06 18:24:10|14431|14430|14424.3|14423.3|14431|14430|14421|14420|449
1649269460000|2022-04-06 18:24:20|14424.7|14423.7|14420.9|14419.9|14425.7|14424.7|14420.3|14419.3|175
1649269470000|2022-04-06 18:24:30|14421.2|14420.2|14415.9|14414.9|14421.2|14420.2|14414.2|14413.2|232
1649269480000|2022-04-06 18:24:40|14415.5|14414.5|14424.4|14423.4|14424.4|14423.4|14415.2|14414.2|144
1649269490000|2022-04-06 18:24:50|14423.9|14422.9|14420.4|14419.4|14425.7|14424.7|14419.7|14418.7|192
1649269500000|2022-04-06 18:25:00|14423.2|14422.2|14430.7|14429.7|14433.5|14432.5|14422|14421|331
1649269510000|2022-04-06 18:25:10|14432.2|14431.2|14430.8|14429.8|14435.3|14434.3|14426.8|14425.8|383
1649269520000|2022-04-06 18:25:20|14430.9|14429.9|14435.9|14434.9|14440.5|14439.5|14430.7|14429.7|524
1649269530000|2022-04-06 18:25:30|14435.8|14434.8|14445.5|14444.5|14445.8|14444.8|14432.3|14431.3|573
1649269540000|2022-04-06 18:25:40|14445.3|14444.3|14457.5|14456.5|14459.4|14458.4|14443.9|14442.9|851
1649269550000|2022-04-06 18:25:50|14455.4|14454.4|14448.9|14447.9|14455.4|14454.4|14448.9|14447.9|508
1649269560000|2022-04-06 18:26:00|14449.3|14448.3|14445.5|14444.5|14449.4|14448.4|14440.5|14439.5|369
1649269570000|2022-04-06 18:26:10|14445.4|14444.4|14445.4|14444.4|14448.9|14447.9|14444.5|14443.5|194
1649269580000|2022-04-06 18:26:20|14445.5|14444.5|14446|14445|14450.7|14449.7|14443.2|14442.2|261
1649269590000|2022-04-06 18:26:30|14446.3|14445.3|14441.5|14440.5|14448.9|14447.9|14440.8|14439.8|254
1649269600000|2022-04-06 18:26:40|14441.7|14440.7|14445|14444|14445.8|14444.8|14439.5|14438.5|252
1649269610000|2022-04-06 18:26:50|14445.5|14444.5|14451.2|14450.2|14451.9|14450.9|14445.5|14444.5|282
1649269620000|2022-04-06 18:27:00|14451|14450|14459.9|14458.9|14460.5|14459.5|14451|14450|464
1649269630000|2022-04-06 18:27:10|14460.4|14459.4|14448.8|14447.8|14460.5|14459.5|14447.3|14446.3|313
1649269640000|2022-04-06 18:27:20|14448.5|14447.5|14435.9|14434.9|14449.2|14448.2|14435.2|14434.2|448
1649269650000|2022-04-06 18:27:30|14435.8|14434.8|14425.4|14424.4|14435.8|14434.8|14425.3|14424.3|504
1649269660000|2022-04-06 18:27:40|14425.7|14424.7|14430.5|14429.5|14434.7|14433.7|14424.5|14423.5|343
1649269670000|2022-04-06 18:27:50|14430|14429|14427.9|14426.9|14430.2|14429.2|14425.3|14424.3|262
1649269680000|2022-04-06 18:28:00|14428.2|14427.2|14419.3|14418.3|14430.5|14429.5|14417.8|14416.8|536
1649269690000|2022-04-06 18:28:10|14419.4|14418.4|14418.3|14417.3|14425|14424|14417.7|14416.7|219
1649269700000|2022-04-06 18:28:20|14418.2|14417.2|14422.5|14421.5|14422.9|14421.9|14416.8|14415.8|237
1649269710000|2022-04-06 18:28:30|14422.7|14421.7|14434.9|14433.9|14436.3|14435.3|14422.7|14421.7|300
1649269720000|2022-04-06 18:28:40|14435.2|14434.2|14434.9|14433.9|14436.3|14435.3|14430.4|14429.4|209
1649269730000|2022-04-06 18:28:50|14434.2|14433.2|14432.2|14431.2|14435.9|14434.9|14431.2|14430.2|225
1649269740000|2022-04-06 18:29:00|14432.3|14431.3|14436.9|14435.9|14438.8|14437.8|14431.9|14430.9|177
1649269750000|2022-04-06 18:29:10|14436.3|14435.3|14441.9|14440.9|14443.4|14442.4|14435.4|14434.4|200
1649269760000|2022-04-06 18:29:20|14442.5|14441.5|14445.7|14444.7|14450|14449|14441.5|14440.5|286
1649269770000|2022-04-06 18:29:30|14445.5|14444.5|14435.9|14434.9|14445.5|14444.5|14434.9|14433.9|271
1649269780000|2022-04-06 18:29:40|14435.8|14434.8|14430.3|14429.3|14435.8|14434.8|14427.3|14426.3|234
1649269790000|2022-04-06 18:29:50|14429.9|14428.9|14434.7|14433.7|14435.3|14434.3|14427.9|14426.9|379
1649269800000|2022-04-06 18:30:00|14434.3|14433.3|14440.7|14439.7|14446.7|14445.7|14433|14432|329
1649269810000|2022-04-06 18:30:10|14441.4|14440.4|14448.5|14447.5|14448.7|14447.7|14435.3|14434.3|332
1649269820000|2022-04-06 18:30:20|14448.8|14447.8|14449.2|14448.2|14452.2|14451.2|14441.5|14440.5|375
1649269830000|2022-04-06 18:30:30|14449.3|14448.3|14449.9|14448.9|14453.7|14452.7|14446.7|14445.7|381
1649269840000|2022-04-06 18:30:40|14450.3|14449.3|14438.5|14437.5|14450.3|14449.3|14437.5|14436.5|309
1649269850000|2022-04-06 18:30:50|14439.4|14438.4|14438.2|14437.2|14439.4|14438.4|14432|14431|277
1649269860000|2022-04-06 18:31:00|14438.3|14437.3|14447.2|14446.2|14448|14447|14434|14433|239
1649269870000|2022-04-06 18:31:10|14446.9|14445.9|14453.7|14452.7|14454.4|14453.4|14445.2|14444.2|305
1649269880000|2022-04-06 18:31:20|14453.4|14452.4|14451.4|14450.4|14456.4|14455.4|14450|14449|251
1649269890000|2022-04-06 18:31:30|14451.7|14450.7|14452.2|14451.2|14454.8|14453.8|14451.4|14450.4|210
1649269900000|2022-04-06 18:31:40|14452|14451|14453.3|14452.3|14454.8|14453.8|14448.7|14447.7|225
1649269910000|2022-04-06 18:31:50|14453.5|14452.5|14460.9|14459.9|14462.8|14461.8|14451.7|14450.7|462
1649269920000|2022-04-06 18:32:00|14460.7|14459.7|14471|14470|14473.7|14472.7|14459|14458|644
1649269930000|2022-04-06 18:32:10|14471.2|14470.2|14475.4|14474.4|14481.2|14480.2|14469.9|14468.9|854
1649269940000|2022-04-06 18:32:20|14475.9|14474.9|14484.5|14483.5|14489.9|14488.9|14475.5|14474.5|669
1649269950000|2022-04-06 18:32:30|14484.3|14483.3|14511.7|14510.7|14513.2|14512.2|14484.3|14483.3|1070
1649269960000|2022-04-06 18:32:40|14511.4|14510.4|14524.4|14523.4|14526.5|14525.5|14510.2|14509.2|1358
1649269970000|2022-04-06 18:32:50|14524.9|14523.9|14523.9|14522.9|14534.4|14533.4|14520.2|14519.2|960
1649269980000|2022-04-06 18:33:00|14522.7|14521.7|14513.2|14512.2|14526.2|14525.2|14512.4|14511.4|666
1649269990000|2022-04-06 18:33:10|14512|14511|14509.2|14508.2|14515.7|14514.7|14509|14508|740
1649270000000|2022-04-06 18:33:20|14509.4|14508.4|14513.9|14512.9|14516|14515|14507.7|14506.7|374
1649270010000|2022-04-06 18:33:30|14513.7|14512.7|14517.7|14516.7|14520.7|14519.7|14509.7|14508.7|452
1649270020000|2022-04-06 18:33:40|14517.2|14516.2|14525.2|14524.2|14526.2|14525.2|14516.4|14515.4|384
1649270030000|2022-04-06 18:33:50|14524.4|14523.4|14533.2|14532.2|14533.2|14532.2|14516.4|14515.4|623
1649270040000|2022-04-06 18:34:00|14532.9|14531.9|14539.7|14538.7|14542.3|14541.3|14530|14529|597
1649270050000|2022-04-06 18:34:10|14540.5|14539.5|14540.9|14539.9|14543.7|14542.7|14535.2|14534.2|531
1649270060000|2022-04-06 18:34:20|14540.8|14539.8|14554.3|14553.3|14559.4|14558.4|14538.4|14537.4|739
1649270070000|2022-04-06 18:34:30|14553.8|14552.8|14551.9|14550.9|14559.2|14558.2|14549.8|14548.8|475
1649270080000|2022-04-06 18:34:40|14551.4|14550.4|14547.2|14546.2|14552.3|14551.3|14544.9|14543.9|355
1649270090000|2022-04-06 18:34:50|14546.7|14545.7|14544.4|14543.4|14548.4|14547.4|14543.3|14542.3|294
1649270100000|2022-04-06 18:35:00|14543.9|14542.9|14550.9|14549.9|14555.5|14554.5|14543.3|14542.3|479
1649270110000|2022-04-06 18:35:10|14551.2|14550.2|14556.3|14555.3|14556.7|14555.7|14549.5|14548.5|301
1649270120000|2022-04-06 18:35:20|14556.4|14555.4|14563.4|14562.4|14564.2|14563.2|14555.3|14554.3|530
1649270130000|2022-04-06 18:35:30|14563.7|14562.7|14565.9|14564.9|14565.9|14564.9|14558.7|14557.7|321
1649270140000|2022-04-06 18:35:40|14565.7|14564.7|14552.9|14551.9|14568.2|14567.2|14552.9|14551.9|560
1649270150000|2022-04-06 18:35:50|14552.2|14551.2|14541.4|14540.4|14553.9|14552.9|14540.8|14539.8|443
1649270160000|2022-04-06 18:36:00|14541.2|14540.2|14531.8|14530.8|14543.9|14542.9|14529.8|14528.8|533
1649270170000|2022-04-06 18:36:10|14531.2|14530.2|14512.9|14511.9|14532.4|14531.4|14511.2|14510.2|923
1649270180000|2022-04-06 18:36:20|14512.4|14511.4|14516.5|14515.5|14521.2|14520.2|14512.2|14511.2|368
1649270190000|2022-04-06 18:36:30|14515.7|14514.7|14517.9|14516.9|14520.4|14519.4|14513.3|14512.3|415
1649270200000|2022-04-06 18:36:40|14518|14517|14521.7|14520.7|14526.4|14525.4|14517.4|14516.4|383
1649270210000|2022-04-06 18:36:50|14521.5|14520.5|14519.7|14518.7|14522.2|14521.2|14516.5|14515.5|204
1649270220000|2022-04-06 18:37:00|14518.8|14517.8|14513.4|14512.4|14518.9|14517.9|14510.8|14509.8|389
1649270230000|2022-04-06 18:37:10|14513.7|14512.7|14503.4|14502.4|14516.2|14515.2|14501.9|14500.9|402
1649270240000|2022-04-06 18:37:20|14503.5|14502.5|14506.4|14505.4|14514.7|14513.7|14502.7|14501.7|489
1649270250000|2022-04-06 18:37:30|14505.5|14504.5|14500.2|14499.2|14508.9|14507.9|14499.7|14498.7|257
1649270260000|2022-04-06 18:37:40|14499.9|14498.9|14492.5|14491.5|14501|14500|14492.5|14491.5|399
1649270270000|2022-04-06 18:37:50|14492.7|14491.7|14496|14495|14497|14496|14488.7|14487.7|462
1649270280000|2022-04-06 18:38:00|14495.7|14494.7|14501.7|14500.7|14502.4|14501.4|14492.7|14491.7|419
1649270290000|2022-04-06 18:38:10|14502.2|14501.2|14524.5|14523.5|14524.5|14523.5|14499.7|14498.7|581
1649270300000|2022-04-06 18:38:20|14524.2|14523.2|14505.8|14504.8|14524.2|14523.2|14505.8|14504.8|382
1649270310000|2022-04-06 18:38:30|14506.8|14505.8|14515.2|14514.2|14516.7|14515.7|14505.4|14504.4|264
1649270320000|2022-04-06 18:38:40|14514.9|14513.9|14512.9|14511.9|14515.7|14514.7|14508.7|14507.7|208
1649270330000|2022-04-06 18:38:50|14513.2|14512.2|14511.2|14510.2|14519.4|14518.4|14506.7|14505.7|270
1649270340000|2022-04-06 18:39:00|14510.9|14509.9|14514.9|14513.9|14515.2|14514.2|14504.3|14503.3|263
1649270350000|2022-04-06 18:39:10|14515.3|14514.3|14531.7|14530.7|14535.5|14534.5|14515.2|14514.2|563
1649270360000|2022-04-06 18:39:20|14531.2|14530.2|14526.4|14525.4|14535.7|14534.7|14525.4|14524.4|281
1649270370000|2022-04-06 18:39:30|14526.2|14525.2|14518.8|14517.8|14527.4|14526.4|14517.2|14516.2|333
1649270380000|2022-04-06 18:39:40|14519.4|14518.4|14521.2|14520.2|14523.3|14522.3|14518.2|14517.2|131
1649270390000|2022-04-06 18:39:50|14521|14520|14507.2|14506.2|14522.2|14521.2|14505|14504|349
1649270400000|2022-04-06 18:40:00|14507.4|14506.4|14510.4|14509.4|14512.2|14511.2|14499.3|14498.3|679
1649270410000|2022-04-06 18:40:10|14511.4|14510.4|14505.3|14504.3|14516.4|14515.4|14504.8|14503.8|275
1649270420000|2022-04-06 18:40:20|14505.2|14504.2|14505.3|14504.3|14508.3|14507.3|14500.9|14499.9|242
1649270430000|2022-04-06 18:40:30|14504.8|14503.8|14526.7|14525.7|14528.2|14527.2|14503.7|14502.7|366
1649270440000|2022-04-06 18:40:40|14526|14525|14512.5|14511.5|14526.2|14525.2|14511.3|14510.3|265
1649270450000|2022-04-06 18:40:50|14512.4|14511.4|14515.3|14514.3|14521.3|14520.3|14511.2|14510.2|167
1649270460000|2022-04-06 18:41:00|14515.4|14514.4|14513.3|14512.3|14519.7|14518.7|14512.2|14511.2|181
1649270470000|2022-04-06 18:41:10|14514.2|14513.2|14518.7|14517.7|14520.9|14519.9|14511.5|14510.5|160
1649270480000|2022-04-06 18:41:20|14518.9|14517.9|14523.8|14522.8|14526.4|14525.4|14517.7|14516.7|193
1649270490000|2022-04-06 18:41:30|14523.9|14522.9|14520.3|14519.3|14525.3|14524.3|14518.7|14517.7|171
1649270500000|2022-04-06 18:41:40|14520.4|14519.4|14511.2|14510.2|14520.4|14519.4|14509.2|14508.2|314
1649270510000|2022-04-06 18:41:50|14512.8|14511.8|14510.5|14509.5|14519.8|14518.8|14509.4|14508.4|208
1649270520000|2022-04-06 18:42:00|14510.7|14509.7|14513.2|14512.2|14516.4|14515.4|14507.2|14506.2|175
1649270530000|2022-04-06 18:42:10|14512|14511|14509.7|14508.7|14513.9|14512.9|14506.4|14505.4|303
1649270540000|2022-04-06 18:42:20|14510.4|14509.4|14511|14510|14513.5|14512.5|14506.4|14505.4|137
1649270550000|2022-04-06 18:42:30|14511.2|14510.2|14500.9|14499.9|14515.2|14514.2|14499.7|14498.7|256
1649270560000|2022-04-06 18:42:40|14501.2|14500.2|14497.8|14496.8|14501.2|14500.2|14491.4|14490.4|626
1649270570000|2022-04-06 18:42:50|14498.9|14497.9|14488.5|14487.5|14499.8|14498.8|14486.5|14485.5|568
1649270580000|2022-04-06 18:43:00|14488.9|14487.9|14481.7|14480.7|14491.4|14490.4|14481.2|14480.2|455
1649270590000|2022-04-06 18:43:10|14481.9|14480.9|14476.7|14475.7|14484.7|14483.7|14475.4|14474.4|454
1649270600000|2022-04-06 18:43:20|14476.9|14475.9|14485.5|14484.5|14487.2|14486.2|14473.7|14472.7|359
1649270610000|2022-04-06 18:43:30|14485.9|14484.9|14495.9|14494.9|14496.2|14495.2|14485|14484|323
1649270620000|2022-04-06 18:43:40|14496.2|14495.2|14493.4|14492.4|14501.8|14500.8|14492.7|14491.7|368
1649270630000|2022-04-06 18:43:50|14493.8|14492.8|14499.7|14498.7|14501.4|14500.4|14492.7|14491.7|230
1649270640000|2022-04-06 18:44:00|14500.3|14499.3|14515.4|14514.4|14521.2|14520.2|14496.9|14495.9|515
1649270650000|2022-04-06 18:44:10|14515.2|14514.2|14525.3|14524.3|14527.4|14526.4|14515.2|14514.2|457
1649270660000|2022-04-06 18:44:20|14526.7|14525.7|14524|14523|14535.3|14534.3|14521.7|14520.7|557
1649270670000|2022-04-06 18:44:30|14523.9|14522.9|14522.3|14521.3|14527|14526|14521.7|14520.7|208
1649270680000|2022-04-06 18:44:40|14522.5|14521.5|14519.4|14518.4|14523.2|14522.2|14512.9|14511.9|282
1649270690000|2022-04-06 18:44:50|14519.9|14518.9|14518.4|14517.4|14527.4|14526.4|14518.4|14517.4|183
1649270700000|2022-04-06 18:45:00|14518.7|14517.7|14527.5|14526.5|14527.5|14526.5|14515.2|14514.2|327
1649270710000|2022-04-06 18:45:10|14527.8|14526.8|14539.9|14538.9|14547|14546|14527.5|14526.5|528
1649270720000|2022-04-06 18:45:20|14539.2|14538.2|14533.5|14532.5|14539.3|14538.3|14530.9|14529.9|394
1649270730000|2022-04-06 18:45:30|14533.7|14532.7|14545.4|14544.4|14547.7|14546.7|14531.8|14530.8|563
1649270740000|2022-04-06 18:45:40|14546.2|14545.2|14540.5|14539.5|14548.3|14547.3|14540.4|14539.4|319
1649270750000|2022-04-06 18:45:50|14540.7|14539.7|14540.7|14539.7|14544.5|14543.5|14537|14536|471
1649270760000|2022-04-06 18:46:00|14540.4|14539.4|14540.4|14539.4|14543.4|14542.4|14531|14530|325
1649270770000|2022-04-06 18:46:10|14540.9|14539.9|14530.5|14529.5|14541.2|14540.2|14528.4|14527.4|330
1649270780000|2022-04-06 18:46:20|14528.4|14527.4|14515.8|14514.8|14528.4|14527.4|14510.9|14509.9|603
1649270790000|2022-04-06 18:46:30|14515.2|14514.2|14513.8|14512.8|14519.4|14518.4|14513.4|14512.4|233
1649270800000|2022-04-06 18:46:40|14513.7|14512.7|14517.9|14516.9|14520.2|14519.2|14513.7|14512.7|181
1649270810000|2022-04-06 18:46:50|14518.2|14517.2|14522.7|14521.7|14523.7|14522.7|14512.3|14511.3|256
1649270820000|2022-04-06 18:47:00|14522.4|14521.4|14514.4|14513.4|14522.7|14521.7|14514.3|14513.3|187
1649270830000|2022-04-06 18:47:10|14514.3|14513.3|14520.9|14519.9|14521.7|14520.7|14509.4|14508.4|232
1649270840000|2022-04-06 18:47:20|14521.7|14520.7|14512.4|14511.4|14521.7|14520.7|14511.4|14510.4|137
1649270850000|2022-04-06 18:47:30|14512.7|14511.7|14514.4|14513.4|14517.3|14516.3|14507.7|14506.7|214
1649270860000|2022-04-06 18:47:40|14515|14514|14513.8|14512.8|14517.2|14516.2|14509.8|14508.8|173
1649270870000|2022-04-06 18:47:50|14513.5|14512.5|14511.3|14510.3|14514.2|14513.2|14504.3|14503.3|341
1649270880000|2022-04-06 18:48:00|14511.4|14510.4|14503.3|14502.3|14512.5|14511.5|14501.5|14500.5|269
1649270890000|2022-04-06 18:48:10|14502.9|14501.9|14500.7|14499.7|14503.3|14502.3|14496.4|14495.4|287
1649270900000|2022-04-06 18:48:20|14500.2|14499.2|14513|14512|14517.7|14516.7|14499.8|14498.8|406
1649270910000|2022-04-06 18:48:30|14513.3|14512.3|14509.4|14508.4|14520.8|14519.8|14509.4|14508.4|272
1649270920000|2022-04-06 18:48:40|14509|14508|14510.7|14509.7|14517.2|14516.2|14508.3|14507.3|224
1649270930000|2022-04-06 18:48:50|14510.9|14509.9|14514.4|14513.4|14514.8|14513.8|14508.4|14507.4|161
1649270940000|2022-04-06 18:49:00|14514.8|14513.8|14508.9|14507.9|14520.9|14519.9|14507.7|14506.7|224
1649270950000|2022-04-06 18:49:10|14508.7|14507.7|14504.7|14503.7|14509.4|14508.4|14500.2|14499.2|211
1649270960000|2022-04-06 18:49:20|14504.8|14503.8|14496.2|14495.2|14504.9|14503.9|14494.5|14493.5|309
1649270970000|2022-04-06 18:49:30|14496|14495|14484.7|14483.7|14496.4|14495.4|14481.7|14480.7|455
1649270980000|2022-04-06 18:49:40|14483|14482|14493.7|14492.7|14493.7|14492.7|14481.9|14480.9|289
1649270990000|2022-04-06 18:49:50|14493.4|14492.4|14492.9|14491.9|14497.2|14496.2|14490|14489|247
1649271000000|2022-04-06 18:50:00|14493|14492|14501.7|14500.7|14509.8|14508.8|14492.7|14491.7|410
1649271010000|2022-04-06 18:50:10|14501.4|14500.4|14501.5|14500.5|14502.9|14501.9|14497.2|14496.2|190
1649271020000|2022-04-06 18:50:20|14501.9|14500.9|14512.2|14511.2|14512.8|14511.8|14500.2|14499.2|262
1649271030000|2022-04-06 18:50:30|14511.7|14510.7|14507.5|14506.5|14511.9|14510.9|14505.2|14504.2|237
1649271040000|2022-04-06 18:50:40|14507.3|14506.3|14498|14497|14507.4|14506.4|14496.2|14495.2|237
1649271050000|2022-04-06 18:50:50|14497.9|14496.9|14501.7|14500.7|14506.7|14505.7|14497.9|14496.9|145
1649271060000|2022-04-06 18:51:00|14501.8|14500.8|14514.8|14513.8|14514.8|14513.8|14500.9|14499.9|335
1649271070000|2022-04-06 18:51:10|14517.3|14516.3|14515.2|14514.2|14519.7|14518.7|14510.4|14509.4|317
1649271080000|2022-04-06 18:51:20|14516|14515|14512.9|14511.9|14516.4|14515.4|14511.7|14510.7|315
1649271090000|2022-04-06 18:51:30|14513|14512|14523.4|14522.4|14523.8|14522.8|14511.2|14510.2|211
1649271100000|2022-04-06 18:51:40|14523.2|14522.2|14520.4|14519.4|14528.8|14527.8|14518.9|14517.9|378
1649271110000|2022-04-06 18:51:50|14521.4|14520.4|14527.9|14526.9|14528.3|14527.3|14518.5|14517.5|167
1649271120000|2022-04-06 18:52:00|14527.7|14526.7|14519.9|14518.9|14529.7|14528.7|14518.7|14517.7|211
1649271130000|2022-04-06 18:52:10|14520.2|14519.2|14519.8|14518.8|14525.8|14524.8|14518.4|14517.4|254
1649271140000|2022-04-06 18:52:20|14519.4|14518.4|14516.2|14515.2|14522.2|14521.2|14515.7|14514.7|181
1649271150000|2022-04-06 18:52:30|14515.8|14514.8|14523.3|14522.3|14523.7|14522.7|14513.7|14512.7|350
1649271160000|2022-04-06 18:52:40|14523.4|14522.4|14519.9|14518.9|14526.2|14525.2|14518.9|14517.9|217
1649271170000|2022-04-06 18:52:50|14519.8|14518.8|14534.9|14533.9|14535|14534|14518.9|14517.9|262
1649271180000|2022-04-06 18:53:00|14535|14534|14531.3|14530.3|14535|14534|14524.8|14523.8|314
1649271190000|2022-04-06 18:53:10|14530.4|14529.4|14535.5|14534.5|14538.9|14537.9|14529.3|14528.3|441
1649271200000|2022-04-06 18:53:20|14535.8|14534.8|14531.5|14530.5|14537|14536|14530.5|14529.5|281
1649271210000|2022-04-06 18:53:30|14531.9|14530.9|14528.4|14527.4|14537.9|14536.9|14528.3|14527.3|219
1649271220000|2022-04-06 18:53:40|14528.2|14527.2|14520.4|14519.4|14530.2|14529.2|14519.4|14518.4|178
1649271230000|2022-04-06 18:53:50|14519.5|14518.5|14517.4|14516.4|14521.2|14520.2|14511.9|14510.9|235
1649271240000|2022-04-06 18:54:00|14517.7|14516.7|14519.9|14518.9|14522.4|14521.4|14516.7|14515.7|169
1649271250000|2022-04-06 18:54:10|14519.8|14518.8|14521.4|14520.4|14522.9|14521.9|14517.9|14516.9|110
1649271260000|2022-04-06 18:54:20|14521.5|14520.5|14533.9|14532.9|14534.9|14533.9|14521.5|14520.5|313
1649271270000|2022-04-06 18:54:30|14534.9|14533.9|14537.9|14536.9|14538.8|14537.8|14531.9|14530.9|190
1649271280000|2022-04-06 18:54:40|14538.4|14537.4|14552.2|14551.2|14552.2|14551.2|14537.4|14536.4|794
1649271290000|2022-04-06 18:54:50|14550.9|14549.9|14542.7|14541.7|14553.8|14552.8|14542.7|14541.7|310
1649271300000|2022-04-06 18:55:00|14543.2|14542.2|14551.7|14550.7|14553|14552|14543.2|14542.2|248
1649271310000|2022-04-06 18:55:10|14552.4|14551.4|14565.4|14564.4|14571.3|14570.3|14550.9|14549.9|1006
1649271320000|2022-04-06 18:55:20|14564.7|14563.7|14567.2|14566.2|14573.7|14572.7|14564.4|14563.4|471
1649271330000|2022-04-06 18:55:30|14567.4|14566.4|14572.8|14571.8|14576.5|14575.5|14565.4|14564.4|302
1649271340000|2022-04-06 18:55:40|14572.4|14571.4|14576.2|14575.2|14578|14577|14570.9|14569.9|325
1649271350000|2022-04-06 18:55:50|14576.4|14575.4|14585.3|14584.3|14585.5|14584.5|14575.4|14574.4|538
1649271360000|2022-04-06 18:56:00|14585.2|14584.2|14583.4|14582.4|14587.4|14586.4|14575.4|14574.4|487
1649271370000|2022-04-06 18:56:10|14582.8|14581.8|14576.9|14575.9|14585.7|14584.7|14574.8|14573.8|485
1649271380000|2022-04-06 18:56:20|14577.2|14576.2|14573.9|14572.9|14577.2|14576.2|14570.5|14569.5|228
1649271390000|2022-04-06 18:56:30|14573.8|14572.8|14580.2|14579.2|14582.9|14581.9|14570.4|14569.4|379
1649271400000|2022-04-06 18:56:40|14580.3|14579.3|14571.7|14570.7|14580.3|14579.3|14570.8|14569.8|254
1649271410000|2022-04-06 18:56:50|14571.4|14570.4|14567.9|14566.9|14573.7|14572.7|14565.8|14564.8|363
1649271420000|2022-04-06 18:57:00|14568.3|14567.3|14571.4|14570.4|14572.4|14571.4|14566.7|14565.7|163
1649271430000|2022-04-06 18:57:10|14570.7|14569.7|14580.7|14579.7|14581.5|14580.5|14569.8|14568.8|234
1649271440000|2022-04-06 18:57:20|14580.8|14579.8|14576.2|14575.2|14581.3|14580.3|14574.5|14573.5|148
1649271450000|2022-04-06 18:57:30|14576|14575|14580.2|14579.2|14582.8|14581.8|14575.7|14574.7|174
1649271460000|2022-04-06 18:57:40|14581.7|14580.7|14579.9|14578.9|14586.3|14585.3|14578.5|14577.5|235
1649271470000|2022-04-06 18:57:50|14580|14579|14577.2|14576.2|14580.7|14579.7|14576.7|14575.7|164
1649271480000|2022-04-06 18:58:00|14575.9|14574.9|14578.7|14577.7|14582.4|14581.4|14571.8|14570.8|322
1649271490000|2022-04-06 18:58:10|14579.2|14578.2|14577.7|14576.7|14580.2|14579.2|14574.4|14573.4|242
1649271500000|2022-04-06 18:58:20|14577.5|14576.5|14581.9|14580.9|14584.2|14583.2|14576.2|14575.2|205
1649271510000|2022-04-06 18:58:30|14582|14581|14586.2|14585.2|14586.7|14585.7|14577.9|14576.9|207
1649271520000|2022-04-06 18:58:40|14586|14585|14593.2|14592.2|14594.2|14593.2|14586|14585|508
1649271530000|2022-04-06 18:58:50|14593|14592|14587.9|14586.9|14594.7|14593.7|14585.2|14584.2|248
1649271540000|2022-04-06 18:59:00|14587.8|14586.8|14590.9|14589.9|14592.2|14591.2|14585|14584|174
1649271550000|2022-04-06 18:59:10|14591.4|14590.4|14588.4|14587.4|14594.5|14593.5|14586.9|14585.9|272
1649271560000|2022-04-06 18:59:20|14588.5|14587.5|14593.5|14592.5|14595.5|14594.5|14586.9|14585.9|322
1649271570000|2022-04-06 18:59:30|14593.4|14592.4|14588.4|14587.4|14593.8|14592.8|14584.9|14583.9|256
1649271580000|2022-04-06 18:59:40|14588.8|14587.8|14590.4|14589.4|14594|14593|14585.7|14584.7|242
1649271590000|2022-04-06 18:59:50|14589.2|14588.2|14594.8|14593.8|14594.8|14593.8|14587.2|14586.2|209
1649271600000|2022-04-06 19:00:00|14595|14594|14599.9|14598.9|14601.8|14600.8|14594.7|14593.7|536
1649271610000|2022-04-06 19:00:10|14600|14599|14606.9|14605.9|14608.4|14607.4|14599.4|14598.4|564
1649271620000|2022-04-06 19:00:20|14607|14606|14606.7|14605.7|14608.5|14607.5|14603.3|14602.3|348
1649271630000|2022-04-06 19:00:30|14606.5|14605.5|14614.2|14613.2|14615|14614|14606.5|14605.5|571
1649271640000|2022-04-06 19:00:40|14614|14613|14618.3|14617.3|14618.7|14617.7|14613|14612|321
1649271650000|2022-04-06 19:00:50|14617.7|14616.7|14620.3|14619.3|14620.7|14619.7|14615.5|14614.5|414
1649271660000|2022-04-06 19:01:00|14619.9|14618.9|14611.2|14610.2|14621|14620|14611.2|14610.2|338
1649271670000|2022-04-06 19:01:10|14611.7|14610.7|14606.8|14605.8|14612.4|14611.4|14604.7|14603.7|415
1649271680000|2022-04-06 19:01:20|14606.3|14605.3|14607|14606|14608.3|14607.3|14603.4|14602.4|257
1649271690000|2022-04-06 19:01:30|14607.2|14606.2|14610.4|14609.4|14612|14611|14605.8|14604.8|195
1649271700000|2022-04-06 19:01:40|14610.5|14609.5|14609.2|14608.2|14611.7|14610.7|14602.7|14601.7|231
1649271710000|2022-04-06 19:01:50|14609.3|14608.3|14609.5|14608.5|14610.9|14609.9|14606.3|14605.3|153
1649271720000|2022-04-06 19:02:00|14609.7|14608.7|14618.7|14617.7|14618.7|14617.7|14609.7|14608.7|233
1649271730000|2022-04-06 19:02:10|14618.9|14617.9|14629.3|14628.3|14630.5|14629.5|14618.9|14617.9|616
1649271740000|2022-04-06 19:02:20|14629.4|14628.4|14631.5|14630.5|14635.3|14634.3|14629.2|14628.2|514
1649271750000|2022-04-06 19:02:30|14631.3|14630.3|14631.3|14630.3|14637.3|14636.3|14630.7|14629.7|597
1649271760000|2022-04-06 19:02:40|14631.2|14630.2|14643.4|14642.4|14643.7|14642.7|14628.4|14627.4|508
1649271770000|2022-04-06 19:02:50|14643.3|14642.3|14631.8|14630.8|14643.3|14642.3|14631.2|14630.2|312
1649271780000|2022-04-06 19:03:00|14631.4|14630.4|14634.5|14633.5|14638|14637|14631.3|14630.3|407
1649271790000|2022-04-06 19:03:10|14634.2|14633.2|14639.9|14638.9|14639.9|14638.9|14632.4|14631.4|309
1649271800000|2022-04-06 19:03:20|14639.8|14638.8|14644.9|14643.9|14644.9|14643.9|14639.8|14638.8|370
1649271810000|2022-04-06 19:03:30|14645.3|14644.3|14639.3|14638.3|14645.3|14644.3|14638.7|14637.7|261
1649271820000|2022-04-06 19:03:40|14639.2|14638.2|14630.7|14629.7|14642.4|14641.4|14627.3|14626.3|718
1649271830000|2022-04-06 19:03:50|14631.7|14630.7|14634.7|14633.7|14636.2|14635.2|14627.7|14626.7|310
1649271840000|2022-04-06 19:04:00|14634.4|14633.4|14642.3|14641.3|14642.5|14641.5|14631.9|14630.9|352
1649271850000|2022-04-06 19:04:10|14642.2|14641.2|14638.7|14637.7|14645.8|14644.8|14634.4|14633.4|372
1649271860000|2022-04-06 19:04:20|14638.8|14637.8|14637.2|14636.2|14639.4|14638.4|14634.4|14633.4|357
1649271870000|2022-04-06 19:04:30|14637.3|14636.3|14630.5|14629.5|14638.2|14637.2|14629.7|14628.7|245
1649271880000|2022-04-06 19:04:40|14631|14630|14633|14632|14637.3|14636.3|14631|14630|259
1649271890000|2022-04-06 19:04:50|14632.8|14631.8|14635.2|14634.2|14639.5|14638.5|14632.8|14631.8|221
1649271900000|2022-04-06 19:05:00|14635.3|14634.3|14621|14620|14636.3|14635.3|14621|14620|420
1649271910000|2022-04-06 19:05:10|14620.9|14619.9|14622.2|14621.2|14624|14623|14619.9|14618.9|283
1649271920000|2022-04-06 19:05:20|14622.4|14621.4|14610.4|14609.4|14623.5|14622.5|14609.3|14608.3|528
1649271930000|2022-04-06 19:05:30|14610.3|14609.3|14603.8|14602.8|14611.2|14610.2|14599.8|14598.8|484
1649271940000|2022-04-06 19:05:40|14603.7|14602.7|14605.4|14604.4|14607.9|14606.9|14602.8|14601.8|383
1649271950000|2022-04-06 19:05:50|14605.3|14604.3|14598.7|14597.7|14605.4|14604.4|14594.7|14593.7|551
1649271960000|2022-04-06 19:06:00|14598.5|14597.5|14594.9|14593.9|14601.4|14600.4|14592.9|14591.9|546
1649271970000|2022-04-06 19:06:10|14595.2|14594.2|14588.7|14587.7|14596.3|14595.3|14588.2|14587.2|304
1649271980000|2022-04-06 19:06:20|14588.3|14587.3|14593.2|14592.2|14596.7|14595.7|14588|14587|250
1649271990000|2022-04-06 19:06:30|14593.9|14592.9|14588.4|14587.4|14594.9|14593.9|14587.5|14586.5|192
1649272000000|2022-04-06 19:06:40|14588.3|14587.3|14580.7|14579.7|14589.2|14588.2|14579.8|14578.8|366
1649272010000|2022-04-06 19:06:50|14581.9|14580.9|14584.4|14583.4|14585.4|14584.4|14578.9|14577.9|444
1649272020000|2022-04-06 19:07:00|14584.3|14583.3|14592.8|14591.8|14592.8|14591.8|14582|14581|249
1649272030000|2022-04-06 19:07:10|14593.4|14592.4|14586.9|14585.9|14593.5|14592.5|14585.5|14584.5|267
1649272040000|2022-04-06 19:07:20|14586.8|14585.8|14590.9|14589.9|14593.4|14592.4|14586.3|14585.3|194
1649272050000|2022-04-06 19:07:30|14590.7|14589.7|14582.7|14581.7|14592.4|14591.4|14582.4|14581.4|211
1649272060000|2022-04-06 19:07:40|14582|14581|14582.9|14581.9|14584.7|14583.7|14576.9|14575.9|306
1649272070000|2022-04-06 19:07:50|14582.8|14581.8|14581.2|14580.2|14584.4|14583.4|14580.3|14579.3|128
1649272080000|2022-04-06 19:08:00|14581.7|14580.7|14576.2|14575.2|14582.9|14581.9|14571.5|14570.5|349
1649272090000|2022-04-06 19:08:10|14576.3|14575.3|14578.4|14577.4|14580.7|14579.7|14573.9|14572.9|206
1649272100000|2022-04-06 19:08:20|14578.3|14577.3|14576.3|14575.3|14578.8|14577.8|14572.8|14571.8|239
1649272110000|2022-04-06 19:08:30|14576.2|14575.2|14587.7|14586.7|14587.7|14586.7|14573.9|14572.9|270
1649272120000|2022-04-06 19:08:40|14588.4|14587.4|14583|14582|14591.5|14590.5|14583|14582|280
1649272130000|2022-04-06 19:08:50|14583.4|14582.4|14586.9|14585.9|14589.2|14588.2|14579.7|14578.7|143
1649272140000|2022-04-06 19:09:00|14587.8|14586.8|14585.8|14584.8|14588.9|14587.9|14582.8|14581.8|143
1649272150000|2022-04-06 19:09:10|14585.7|14584.7|14579.3|14578.3|14587.2|14586.2|14577.2|14576.2|168
1649272160000|2022-04-06 19:09:20|14579.2|14578.2|14579.7|14578.7|14581.3|14580.3|14577.2|14576.2|140
1649272170000|2022-04-06 19:09:30|14579.8|14578.8|14582.5|14581.5|14587.9|14586.9|14577|14576|221
1649272180000|2022-04-06 19:09:40|14582.7|14581.7|14582.9|14581.9|14584.9|14583.9|14581|14580|96
1649272190000|2022-04-06 19:09:50|14582.8|14581.8|14583.8|14582.8|14584.2|14583.2|14576.3|14575.3|232
1649272200000|2022-04-06 19:10:00|14583.9|14582.9|14592.3|14591.3|14592.3|14591.3|14580.5|14579.5|224
1649272210000|2022-04-06 19:10:10|14592.4|14591.4|14602.7|14601.7|14608.7|14607.7|14592.4|14591.4|668
1649272220000|2022-04-06 19:10:20|14603.8|14602.8|14605.5|14604.5|14606.8|14605.8|14596.3|14595.3|318
1649272230000|2022-04-06 19:10:30|14604.9|14603.9|14605.2|14604.2|14607.4|14606.4|14599.5|14598.5|360
1649272240000|2022-04-06 19:10:40|14604.7|14603.7|14602.7|14601.7|14606.4|14605.4|14596.5|14595.5|207
1649272250000|2022-04-06 19:10:50|14602.4|14601.4|14597.4|14596.4|14604.7|14603.7|14597.4|14596.4|168
1649272260000|2022-04-06 19:11:00|14596.7|14595.7|14597.2|14596.2|14600.4|14599.4|14593.4|14592.4|308
1649272270000|2022-04-06 19:11:10|14597.4|14596.4|14588.4|14587.4|14598.9|14597.9|14588.4|14587.4|202
1649272280000|2022-04-06 19:11:20|14587.7|14586.7|14587.7|14586.7|14591|14590|14581.8|14580.8|606
1649272290000|2022-04-06 19:11:30|14586.8|14585.8|14587.2|14586.2|14592.3|14591.3|14585.9|14584.9|186
1649272300000|2022-04-06 19:11:40|14587.4|14586.4|14584.4|14583.4|14588.3|14587.3|14583.7|14582.7|271
1649272310000|2022-04-06 19:11:50|14584.5|14583.5|14581.8|14580.8|14587.7|14586.7|14581.8|14580.8|106
1649272320000|2022-04-06 19:12:00|14579|14578|14585.5|14584.5|14585.7|14584.7|14573.7|14572.7|410
1649272330000|2022-04-06 19:12:10|14585.2|14584.2|14581.9|14580.9|14586.9|14585.9|14577.2|14576.2|177
1649272340000|2022-04-06 19:12:20|14582.2|14581.2|14575.9|14574.9|14582.2|14581.2|14575.7|14574.7|169
1649272350000|2022-04-06 19:12:30|14576|14575|14579.3|14578.3|14583.4|14582.4|14575.7|14574.7|103
1649272360000|2022-04-06 19:12:40|14579.9|14578.9|14580.7|14579.7|14583.5|14582.5|14577.9|14576.9|82
1649272370000|2022-04-06 19:12:50|14580.2|14579.2|14583.2|14582.2|14584|14583|14577.8|14576.8|150
1649272380000|2022-04-06 19:13:00|14583.4|14582.4|14577.2|14576.2|14583.4|14582.4|14575|14574|203
1649272390000|2022-04-06 19:13:10|14576.7|14575.7|14578.3|14577.3|14579.8|14578.8|14574.5|14573.5|149
1649272400000|2022-04-06 19:13:20|14578.4|14577.4|14568.4|14567.4|14579.9|14578.9|14567.2|14566.2|265
1649272410000|2022-04-06 19:13:30|14568.5|14567.5|14564.2|14563.2|14569.3|14568.3|14561.3|14560.3|498
1649272420000|2022-04-06 19:13:40|14563.9|14562.9|14565.4|14564.4|14566.7|14565.7|14562.3|14561.3|227
1649272430000|2022-04-06 19:13:50|14567.2|14566.2|14576.2|14575.2|14580.9|14579.9|14566.3|14565.3|474
1649272440000|2022-04-06 19:14:00|14575.8|14574.8|14584.4|14583.4|14586.2|14585.2|14574.4|14573.4|333
1649272450000|2022-04-06 19:14:10|14584.3|14583.3|14588.2|14587.2|14589.3|14588.3|14579.4|14578.4|232
1649272460000|2022-04-06 19:14:20|14588.3|14587.3|14586.4|14585.4|14589.4|14588.4|14584.3|14583.3|204
1649272470000|2022-04-06 19:14:30|14585.9|14584.9|14588.4|14587.4|14589|14588|14585.4|14584.4|97
1649272480000|2022-04-06 19:14:40|14589|14588|14591.4|14590.4|14593.5|14592.5|14589|14588|227
1649272490000|2022-04-06 19:14:50|14591.9|14590.9|14587.2|14586.2|14592.4|14591.4|14585.7|14584.7|121
1649272500000|2022-04-06 19:15:00|14589.4|14588.4|14586.7|14585.7|14593.2|14592.2|14580.7|14579.7|262
1649272510000|2022-04-06 19:15:10|14586.4|14585.4|14605.8|14604.8|14606.4|14605.4|14585.3|14584.3|386
1649272520000|2022-04-06 19:15:20|14606.2|14605.2|14610.4|14609.4|14613.3|14612.3|14605.7|14604.7|336
1649272530000|2022-04-06 19:15:30|14610.3|14609.3|14602.3|14601.3|14611.2|14610.2|14599.9|14598.9|246
1649272540000|2022-04-06 19:15:40|14602.4|14601.4|14608.2|14607.2|14609.7|14608.7|14602.3|14601.3|177
1649272550000|2022-04-06 19:15:50|14608.4|14607.4|14605.7|14604.7|14610.5|14609.5|14603.2|14602.2|238
1649272560000|2022-04-06 19:16:00|14605.4|14604.4|14606.9|14605.9|14611.2|14610.2|14601.2|14600.2|309
1649272570000|2022-04-06 19:16:10|14606.2|14605.2|14591.4|14590.4|14606.2|14605.2|14590.4|14589.4|246
1649272580000|2022-04-06 19:16:20|14591.3|14590.3|14597|14596|14597.2|14596.2|14590.3|14589.3|203
1649272590000|2022-04-06 19:16:30|14596.9|14595.9|14597.9|14596.9|14600.4|14599.4|14593.2|14592.2|142
1649272600000|2022-04-06 19:16:40|14598.3|14597.3|14593.5|14592.5|14598.3|14597.3|14590.2|14589.2|227
1649272610000|2022-04-06 19:16:50|14593.4|14592.4|14581.9|14580.9|14596|14595|14580.4|14579.4|380
1649272620000|2022-04-06 19:17:00|14582.7|14581.7|14573.7|14572.7|14585.5|14584.5|14571.4|14570.4|455
1649272630000|2022-04-06 19:17:10|14573.5|14572.5|14579.8|14578.8|14584.9|14583.9|14572.8|14571.8|252
1649272640000|2022-04-06 19:17:20|14580.7|14579.7|14579.2|14578.2|14580.8|14579.8|14573.4|14572.4|159
1649272650000|2022-04-06 19:17:30|14578.7|14577.7|14576.3|14575.3|14580.7|14579.7|14574.4|14573.4|138
1649272660000|2022-04-06 19:17:40|14574.4|14573.4|14570.9|14569.9|14577.5|14576.5|14570|14569|214
1649272670000|2022-04-06 19:17:50|14570.7|14569.7|14559.9|14558.9|14572.5|14571.5|14558.5|14557.5|444
1649272680000|2022-04-06 19:18:00|14559.8|14558.8|14565.3|14564.3|14565.4|14564.4|14556.4|14555.4|425
1649272690000|2022-04-06 19:18:10|14565.4|14564.4|14564.8|14563.8|14568.7|14567.7|14560.7|14559.7|337
1649272700000|2022-04-06 19:18:20|14565.4|14564.4|14562.9|14561.9|14567.2|14566.2|14558.7|14557.7|178
1649272710000|2022-04-06 19:18:30|14562.3|14561.3|14560.4|14559.4|14566|14565|14558.5|14557.5|167
1649272720000|2022-04-06 19:18:40|14560.2|14559.2|14571.9|14570.9|14577.9|14576.9|14557.4|14556.4|583
1649272730000|2022-04-06 19:18:50|14571.4|14570.4|14573|14572|14573.3|14572.3|14568.7|14567.7|179
1649272740000|2022-04-06 19:19:00|14572.9|14571.9|14570.3|14569.3|14579.4|14578.4|14569.2|14568.2|321
1649272750000|2022-04-06 19:19:10|14570.4|14569.4|14567.2|14566.2|14571.8|14570.8|14565.2|14564.2|132
1649272760000|2022-04-06 19:19:20|14566.9|14565.9|14559.2|14558.2|14566.9|14565.9|14558.5|14557.5|205
1649272770000|2022-04-06 19:19:30|14559.3|14558.3|14556.9|14555.9|14560.3|14559.3|14551.9|14550.9|389
1649272780000|2022-04-06 19:19:40|14557.5|14556.5|14555.2|14554.2|14560.4|14559.4|14552.5|14551.5|422
1649272790000|2022-04-06 19:19:50|14555.8|14554.8|14549.9|14548.9|14558|14557|14549.3|14548.3|203
1649272800000|2022-04-06 19:20:00|14549|14548|14552.3|14551.3|14555.7|14554.7|14548.4|14547.4|345
1649272810000|2022-04-06 19:20:10|14551.9|14550.9|14546.8|14545.8|14552.8|14551.8|14544.8|14543.8|360
1649272820000|2022-04-06 19:20:20|14546.9|14545.9|14534.7|14533.7|14546.9|14545.9|14531.7|14530.7|1060
1649272830000|2022-04-06 19:20:30|14534.5|14533.5|14531.3|14530.3|14535.5|14534.5|14528.9|14527.9|489
1649272840000|2022-04-06 19:20:40|14531|14530|14534.3|14533.3|14535.5|14534.5|14529.7|14528.7|200
1649272850000|2022-04-06 19:20:50|14534|14533|14530.3|14529.3|14536.4|14535.4|14529.9|14528.9|152
1649272860000|2022-04-06 19:21:00|14530.2|14529.2|14519.3|14518.3|14530.2|14529.2|14518.8|14517.8|471
1649272870000|2022-04-06 19:21:10|14518.8|14517.8|14523.4|14522.4|14523.5|14522.5|14516.5|14515.5|475
1649272880000|2022-04-06 19:21:20|14523.5|14522.5|14515.5|14514.5|14523.5|14522.5|14513.4|14512.4|316
1649272890000|2022-04-06 19:21:30|14515.3|14514.3|14520.9|14519.9|14522.3|14521.3|14514.2|14513.2|305
1649272900000|2022-04-06 19:21:40|14520.2|14519.2|14520|14519|14521.5|14520.5|14517.5|14516.5|178
1649272910000|2022-04-06 19:21:50|14520.3|14519.3|14521.8|14520.8|14523.8|14522.8|14518.8|14517.8|269
1649272920000|2022-04-06 19:22:00|14521.9|14520.9|14517.4|14516.4|14523|14522|14516.4|14515.4|176
1649272930000|2022-04-06 19:22:10|14517.5|14516.5|14513.5|14512.5|14517.7|14516.7|14510.3|14509.3|308
1649272940000|2022-04-06 19:22:20|14513.3|14512.3|14519.5|14518.5|14519.9|14518.9|14513.2|14512.2|190
1649272950000|2022-04-06 19:22:30|14519.9|14518.9|14519.9|14518.9|14521.7|14520.7|14516.3|14515.3|192
1649272960000|2022-04-06 19:22:40|14518.8|14517.8|14510.4|14509.4|14520.5|14519.5|14510.4|14509.4|207
1649272970000|2022-04-06 19:22:50|14510.5|14509.5|14520.3|14519.3|14521.9|14520.9|14510.4|14509.4|230
1649272980000|2022-04-06 19:23:00|14520.7|14519.7|14510.7|14509.7|14520.8|14519.8|14510|14509|202
1649272990000|2022-04-06 19:23:10|14510.8|14509.8|14508.9|14507.9|14512.5|14511.5|14507.7|14506.7|201
1649273000000|2022-04-06 19:23:20|14509.3|14508.3|14509.3|14508.3|14510.5|14509.5|14506.8|14505.8|174
1649273010000|2022-04-06 19:23:30|14509.8|14508.8|14511.3|14510.3|14512.8|14511.8|14507.5|14506.5|178
1649273020000|2022-04-06 19:23:40|14511.5|14510.5|14510.8|14509.8|14512.3|14511.3|14507.9|14506.9|135
1649273030000|2022-04-06 19:23:50|14510.4|14509.4|14510.4|14509.4|14513|14512|14509.4|14508.4|136
1649273040000|2022-04-06 19:24:00|14509|14508|14514.8|14513.8|14516.3|14515.3|14506.4|14505.4|361
1649273050000|2022-04-06 19:24:10|14515|14514|14516.2|14515.2|14516.5|14515.5|14512|14511|172
1649273060000|2022-04-06 19:24:20|14516.3|14515.3|14513|14512|14516.9|14515.9|14511.4|14510.4|212
1649273070000|2022-04-06 19:24:30|14512.9|14511.9|14514.8|14513.8|14516.2|14515.2|14511.7|14510.7|133
1649273080000|2022-04-06 19:24:40|14514.5|14513.5|14511|14510|14517.7|14516.7|14511|14510|187
1649273090000|2022-04-06 19:24:50|14510.4|14509.4|14513.3|14512.3|14513.7|14512.7|14506.3|14505.3|278
1649273100000|2022-04-06 19:25:00|14513.2|14512.2|14512.8|14511.8|14515.2|14514.2|14507.9|14506.9|320
1649273110000|2022-04-06 19:25:10|14512.9|14511.9|14510.7|14509.7|14516.9|14515.9|14509.8|14508.8|200
1649273120000|2022-04-06 19:25:20|14510.3|14509.3|14506.8|14505.8|14511.3|14510.3|14505.4|14504.4|232
1649273130000|2022-04-06 19:25:30|14506.7|14505.7|14500.8|14499.8|14510.7|14509.7|14494.4|14493.4|688
1649273140000|2022-04-06 19:25:40|14500.7|14499.7|14506|14505|14507.2|14506.2|14497.9|14496.9|243
1649273150000|2022-04-06 19:25:50|14505.9|14504.9|14503.2|14502.2|14505.9|14504.9|14499.4|14498.4|219
1649273160000|2022-04-06 19:26:00|14502.8|14501.8|14505|14504|14506.3|14505.3|14500.7|14499.7|197
1649273170000|2022-04-06 19:26:10|14505.3|14504.3|14505.5|14504.5|14509.5|14508.5|14504|14503|167
1649273180000|2022-04-06 19:26:20|14505.4|14504.4|14504|14503|14506.5|14505.5|14502.7|14501.7|141
1649273190000|2022-04-06 19:26:30|14503.8|14502.8|14498.4|14497.4|14507.4|14506.4|14496.8|14495.8|207
1649273200000|2022-04-06 19:26:40|14497.9|14496.9|14486.8|14485.8|14498.3|14497.3|14486.8|14485.8|534
1649273210000|2022-04-06 19:26:50|14486.5|14485.5|14494.5|14493.5|14495.4|14494.4|14486.4|14485.4|370
1649273220000|2022-04-06 19:27:00|14494.2|14493.2|14488.5|14487.5|14497.5|14496.5|14488|14487|335
1649273230000|2022-04-06 19:27:10|14488.7|14487.7|14487.4|14486.4|14488.7|14487.7|14481.3|14480.3|484
1649273240000|2022-04-06 19:27:20|14487.3|14486.3|14482.5|14481.5|14489.5|14488.5|14480.5|14479.5|315
1649273250000|2022-04-06 19:27:30|14482.8|14481.8|14485.3|14484.3|14487.5|14486.5|14480.3|14479.3|308
1649273260000|2022-04-06 19:27:40|14485.2|14484.2|14486.8|14485.8|14487.5|14486.5|14483.4|14482.4|111
1649273270000|2022-04-06 19:27:50|14487.4|14486.4|14477.5|14476.5|14489.2|14488.2|14477.4|14476.4|205
1649273280000|2022-04-06 19:28:00|14477.4|14476.4|14481.5|14480.5|14483.3|14482.3|14475.4|14474.4|257
1649273290000|2022-04-06 19:28:10|14481.8|14480.8|14483.8|14482.8|14486.8|14485.8|14480.4|14479.4|122
1649273300000|2022-04-06 19:28:20|14483.7|14482.7|14480.3|14479.3|14486.5|14485.5|14480|14479|201
1649273310000|2022-04-06 19:28:30|14480.4|14479.4|14481.3|14480.3|14484.4|14483.4|14479.8|14478.8|167
1649273320000|2022-04-06 19:28:40|14481.5|14480.5|14483.8|14482.8|14483.8|14482.8|14478.9|14477.9|128
1649273330000|2022-04-06 19:28:50|14482.7|14481.7|14487.5|14486.5|14487.5|14486.5|14481.3|14480.3|175
1649273340000|2022-04-06 19:29:00|14487.7|14486.7|14483.4|14482.4|14489.2|14488.2|14482.7|14481.7|323
1649273350000|2022-04-06 19:29:10|14483.5|14482.5|14481.3|14480.3|14484.7|14483.7|14478.7|14477.7|133
1649273360000|2022-04-06 19:29:20|14481.4|14480.4|14485.5|14484.5|14485.5|14484.5|14480.9|14479.9|188
1649273370000|2022-04-06 19:29:30|14487.3|14486.3|14487.8|14486.8|14489.7|14488.7|14484.3|14483.3|220
1649273380000|2022-04-06 19:29:40|14487.9|14486.9|14484.3|14483.3|14490.7|14489.7|14484.3|14483.3|285
1649273390000|2022-04-06 19:29:50|14485.4|14484.4|14483.5|14482.5|14487.9|14486.9|14482.2|14481.2|285
1649273400000|2022-04-06 19:30:00|14483.8|14482.8|14484.2|14483.2|14485.9|14484.9|14475.3|14474.3|613
1649273410000|2022-04-06 19:30:10|14484|14483|14478.8|14477.8|14488.2|14487.2|14476.9|14475.9|402
1649273420000|2022-04-06 19:30:20|14478.9|14477.9|14481.7|14480.7|14482.8|14481.8|14476.4|14475.4|185
1649273430000|2022-04-06 19:30:30|14481|14480|14483.4|14482.4|14484.3|14483.3|14478.7|14477.7|149
1649273440000|2022-04-06 19:30:40|14484|14483|14485.5|14484.5|14486.3|14485.3|14482.5|14481.5|137
1649273450000|2022-04-06 19:30:50|14485.7|14484.7|14491.7|14490.7|14496.3|14495.3|14485.5|14484.5|494
1649273460000|2022-04-06 19:31:00|14491.3|14490.3|14487|14486|14495.9|14494.9|14486.7|14485.7|387
1649273470000|2022-04-06 19:31:10|14486.9|14485.9|14491.8|14490.8|14491.9|14490.9|14483.4|14482.4|279
1649273480000|2022-04-06 19:31:20|14491.7|14490.7|14490.9|14489.9|14494.5|14493.5|14488.8|14487.8|251
1649273490000|2022-04-06 19:31:30|14491.2|14490.2|14488.9|14487.9|14491.4|14490.4|14486.7|14485.7|141
1649273500000|2022-04-06 19:31:40|14488.8|14487.8|14489.3|14488.3|14494.4|14493.4|14488.8|14487.8|171
1649273510000|2022-04-06 19:31:50|14489.4|14488.4|14498.9|14497.9|14498.9|14497.9|14488.3|14487.3|230
1649273520000|2022-04-06 19:32:00|14498.7|14497.7|14499.8|14498.8|14499.9|14498.9|14494.2|14493.2|200
1649273530000|2022-04-06 19:32:10|14500.8|14499.8|14502.2|14501.2|14504.4|14503.4|14499.2|14498.2|351
1649273540000|2022-04-06 19:32:20|14502.3|14501.3|14493.2|14492.2|14502.8|14501.8|14493.2|14492.2|261
1649273550000|2022-04-06 19:32:30|14493.7|14492.7|14490.4|14489.4|14494.2|14493.2|14490|14489|183
1649273560000|2022-04-06 19:32:40|14490.7|14489.7|14486.4|14485.4|14490.9|14489.9|14486.2|14485.2|151
1649273570000|2022-04-06 19:32:50|14485.8|14484.8|14473.4|14472.4|14486.5|14485.5|14472.9|14471.9|443
1649273580000|2022-04-06 19:33:00|14473.5|14472.5|14471.7|14470.7|14473.9|14472.9|14466.8|14465.8|743
1649273590000|2022-04-06 19:33:10|14472|14471|14474|14473|14474.4|14473.4|14469.5|14468.5|277
1649273600000|2022-04-06 19:33:20|14473.9|14472.9|14474.7|14473.7|14476.5|14475.5|14470.5|14469.5|331
1649273610000|2022-04-06 19:33:30|14475.2|14474.2|14479.5|14478.5|14480.9|14479.9|14473.2|14472.2|230
1649273620000|2022-04-06 19:33:40|14479.8|14478.8|14478.3|14477.3|14486.8|14485.8|14476.5|14475.5|272
1649273630000|2022-04-06 19:33:50|14478|14477|14479.3|14478.3|14481.2|14480.2|14476.4|14475.4|114
1649273640000|2022-04-06 19:34:00|14478.9|14477.9|14473.2|14472.2|14479.3|14478.3|14472.2|14471.2|196
1649273650000|2022-04-06 19:34:10|14472.5|14471.5|14470.2|14469.2|14472.9|14471.9|14463.8|14462.8|499
1649273660000|2022-04-06 19:34:20|14469.8|14468.8|14463.4|14462.4|14472.7|14471.7|14463.2|14462.2|253
1649273670000|2022-04-06 19:34:30|14463.3|14462.3|14462.8|14461.8|14464.2|14463.2|14460.9|14459.9|283
1649273680000|2022-04-06 19:34:40|14462.9|14461.9|14461.4|14460.4|14466.9|14465.9|14460.5|14459.5|287
1649273690000|2022-04-06 19:34:50|14461.5|14460.5|14469.3|14468.3|14469.7|14468.7|14459.9|14458.9|258
1649273700000|2022-04-06 19:35:00|14469.2|14468.2|14466|14465|14472.3|14471.3|14465.4|14464.4|265
1649273710000|2022-04-06 19:35:10|14467.4|14466.4|14466.4|14465.4|14467.4|14466.4|14462.9|14461.9|231
1649273720000|2022-04-06 19:35:20|14466.3|14465.3|14474.7|14473.7|14475.5|14474.5|14465.9|14464.9|617
1649273730000|2022-04-06 19:35:30|14475|14474|14470.8|14469.8|14475.7|14474.7|14467.2|14466.2|246
1649273740000|2022-04-06 19:35:40|14470.5|14469.5|14470.5|14469.5|14476|14475|14467.5|14466.5|224
1649273750000|2022-04-06 19:35:50|14470.8|14469.8|14474.9|14473.9|14477.4|14476.4|14467.7|14466.7|175
1649273760000|2022-04-06 19:36:00|14474.3|14473.3|14479.4|14478.4|14481.4|14480.4|14471.7|14470.7|211
1649273770000|2022-04-06 19:36:10|14480.2|14479.2|14484.5|14483.5|14485.8|14484.8|14479.8|14478.8|500
1649273780000|2022-04-06 19:36:20|14484.9|14483.9|14482.4|14481.4|14485.9|14484.9|14480.2|14479.2|208
1649273790000|2022-04-06 19:36:30|14482.5|14481.5|14475.8|14474.8|14482.8|14481.8|14474.2|14473.2|252
1649273800000|2022-04-06 19:36:40|14476.2|14475.2|14482.9|14481.9|14483.7|14482.7|14473.9|14472.9|157
1649273810000|2022-04-06 19:36:50|14483|14482|14481.3|14480.3|14484.9|14483.9|14480.9|14479.9|149
1649273820000|2022-04-06 19:37:00|14481.2|14480.2|14496.9|14495.9|14497.3|14496.3|14481.2|14480.2|530
1649273830000|2022-04-06 19:37:10|14497|14496|14498.9|14497.9|14502|14501|14496.3|14495.3|456
1649273840000|2022-04-06 19:37:20|14499|14498|14496.9|14495.9|14504.4|14503.4|14496.9|14495.9|254
1649273850000|2022-04-06 19:37:30|14496.8|14495.8|14498.5|14497.5|14501.4|14500.4|14496|14495|301
1649273860000|2022-04-06 19:37:40|14498.7|14497.7|14514.8|14513.8|14515.4|14514.4|14498.4|14497.4|424
1649273870000|2022-04-06 19:37:50|14514.7|14513.7|14513.5|14512.5|14519|14518|14513.2|14512.2|456
1649273880000|2022-04-06 19:38:00|14513.4|14512.4|14518.9|14517.9|14522.2|14521.2|14511.4|14510.4|430
1649273890000|2022-04-06 19:38:10|14519.9|14518.9|14522.4|14521.4|14524|14523|14516.4|14515.4|267
1649273900000|2022-04-06 19:38:20|14522|14521|14522.8|14521.8|14524.2|14523.2|14519.5|14518.5|238
1649273910000|2022-04-06 19:38:30|14522.9|14521.9|14526.3|14525.3|14527.2|14526.2|14522.3|14521.3|240
1649273920000|2022-04-06 19:38:40|14526.2|14525.2|14524.7|14523.7|14527.2|14526.2|14523.2|14522.2|223
1649273930000|2022-04-06 19:38:50|14525.8|14524.8|14519.5|14518.5|14525.9|14524.9|14518.8|14517.8|226
1649273940000|2022-04-06 19:39:00|14519.3|14518.3|14525.9|14524.9|14527.9|14526.9|14517.9|14516.9|391
1649273950000|2022-04-06 19:39:10|14526.2|14525.2|14518.8|14517.8|14526.8|14525.8|14517.5|14516.5|201
1649273960000|2022-04-06 19:39:20|14519.2|14518.2|14520.3|14519.3|14522.5|14521.5|14518.2|14517.2|173
1649273970000|2022-04-06 19:39:30|14520.2|14519.2|14521.8|14520.8|14523.9|14522.9|14519.2|14518.2|188
1649273980000|2022-04-06 19:39:40|14521.9|14520.9|14518.8|14517.8|14522.5|14521.5|14518.7|14517.7|168
1649273990000|2022-04-06 19:39:50|14519.4|14518.4|14520.8|14519.8|14525|14524|14516.8|14515.8|251
1649274000000|2022-04-06 19:40:00|14521.2|14520.2|14522|14521|14522.9|14521.9|14517.4|14516.4|273
1649274010000|2022-04-06 19:40:10|14522.3|14521.3|14520.3|14519.3|14522.8|14521.8|14516.9|14515.9|258
1649274020000|2022-04-06 19:40:20|14519.9|14518.9|14524.7|14523.7|14525|14524|14519.9|14518.9|141
1649274030000|2022-04-06 19:40:30|14524.3|14523.3|14520.4|14519.4|14526.4|14525.4|14519.4|14518.4|271
1649274040000|2022-04-06 19:40:40|14520.5|14519.5|14523.4|14522.4|14525|14524|14514.3|14513.3|349
1649274050000|2022-04-06 19:40:50|14523.5|14522.5|14522.2|14521.2|14528.3|14527.3|14521.5|14520.5|262
1649274060000|2022-04-06 19:41:00|14522.9|14521.9|14523.9|14522.9|14527|14526|14520.3|14519.3|184
1649274070000|2022-04-06 19:41:10|14524|14523|14524.2|14523.2|14524.4|14523.4|14520.9|14519.9|101
1649274080000|2022-04-06 19:41:20|14524|14523|14516.4|14515.4|14524|14523|14516.2|14515.2|143
1649274090000|2022-04-06 19:41:30|14516.5|14515.5|14503.8|14502.8|14516.5|14515.5|14503.5|14502.5|332
1649274100000|2022-04-06 19:41:40|14503.7|14502.7|14504.9|14503.9|14505.7|14504.7|14501.2|14500.2|232
1649274110000|2022-04-06 19:41:50|14505|14504|14497.2|14496.2|14505.2|14504.2|14496.3|14495.3|225
1649274120000|2022-04-06 19:42:00|14497.3|14496.3|14505.5|14504.5|14508.5|14507.5|14497.2|14496.2|231
1649274130000|2022-04-06 19:42:10|14505.8|14504.8|14509.5|14508.5|14509.7|14508.7|14504.7|14503.7|148
1649274140000|2022-04-06 19:42:20|14508.3|14507.3|14500.8|14499.8|14509.8|14508.8|14499.2|14498.2|192
1649274150000|2022-04-06 19:42:30|14500.9|14499.9|14509.7|14508.7|14511.7|14510.7|14498.9|14497.9|195
1649274160000|2022-04-06 19:42:40|14509.5|14508.5|14510.3|14509.3|14511.5|14510.5|14507.8|14506.8|107
1649274170000|2022-04-06 19:42:50|14510.4|14509.4|14512.4|14511.4|14514.9|14513.9|14506.7|14505.7|206
1649274180000|2022-04-06 19:43:00|14512.7|14511.7|14514.5|14513.5|14516.8|14515.8|14509.9|14508.9|200
1649274190000|2022-04-06 19:43:10|14514.3|14513.3|14516.5|14515.5|14518|14517|14514|14513|185
1649274200000|2022-04-06 19:43:20|14516.8|14515.8|14517.8|14516.8|14520.3|14519.3|14512.8|14511.8|164
1649274210000|2022-04-06 19:43:30|14518|14517|14514.5|14513.5|14518.7|14517.7|14513.8|14512.8|130
1649274220000|2022-04-06 19:43:40|14514.3|14513.3|14516.2|14515.2|14517.7|14516.7|14507.4|14506.4|220
1649274230000|2022-04-06 19:43:50|14516.5|14515.5|14515.5|14514.5|14517.7|14516.7|14515|14514|86
1649274240000|2022-04-06 19:44:00|14515.3|14514.3|14519|14518|14519|14518|14514|14513|207
1649274250000|2022-04-06 19:44:10|14519.9|14518.9|14532.5|14531.5|14533.8|14532.8|14519.9|14518.9|437
1649274260000|2022-04-06 19:44:20|14533|14532|14526.4|14525.4|14533|14532|14524.7|14523.7|198
1649274270000|2022-04-06 19:44:30|14526.5|14525.5|14533.5|14532.5|14534.8|14533.8|14526.5|14525.5|233
1649274280000|2022-04-06 19:44:40|14533.4|14532.4|14533.8|14532.8|14534|14533|14531.4|14530.4|139
1649274290000|2022-04-06 19:44:50|14533.3|14532.3|14527.7|14526.7|14536.5|14535.5|14527.3|14526.3|236
1649274300000|2022-04-06 19:45:00|14527.8|14526.8|14526.5|14525.5|14528.3|14527.3|14517.9|14516.9|286
1649274310000|2022-04-06 19:45:10|14526.7|14525.7|14523.4|14522.4|14532.3|14531.3|14523.4|14522.4|250
1649274320000|2022-04-06 19:45:20|14523.5|14522.5|14527.4|14526.4|14530.2|14529.2|14522.9|14521.9|135
1649274330000|2022-04-06 19:45:30|14526.2|14525.2|14526|14525|14531.2|14530.2|14525.3|14524.3|185
1649274340000|2022-04-06 19:45:40|14525.3|14524.3|14528.9|14527.9|14530.2|14529.2|14523.3|14522.3|204
1649274350000|2022-04-06 19:45:50|14528.8|14527.8|14527.8|14526.8|14531.8|14530.8|14526.2|14525.2|124
1649274360000|2022-04-06 19:46:00|14527.9|14526.9|14531.3|14530.3|14532|14531|14526.8|14525.8|177
1649274370000|2022-04-06 19:46:10|14531.8|14530.8|14530.3|14529.3|14533.9|14532.9|14522.4|14521.4|257
1649274380000|2022-04-06 19:46:20|14530|14529|14530.2|14529.2|14534.4|14533.4|14526.5|14525.5|211
1649274390000|2022-04-06 19:46:30|14529.8|14528.8|14528|14527|14532.3|14531.3|14527.4|14526.4|139
1649274400000|2022-04-06 19:46:40|14528.3|14527.3|14527.3|14526.3|14534.2|14533.2|14526.3|14525.3|143
1649274410000|2022-04-06 19:46:50|14528.8|14527.8|14530.2|14529.2|14534.2|14533.2|14527.3|14526.3|124
1649274420000|2022-04-06 19:47:00|14531|14530|14544.3|14543.3|14544.3|14543.3|14529.2|14528.2|491
1649274430000|2022-04-06 19:47:10|14544|14543|14538.8|14537.8|14546|14545|14536.7|14535.7|258
1649274440000|2022-04-06 19:47:20|14538.7|14537.7|14555.4|14554.4|14557.2|14556.2|14538.3|14537.3|402
1649274450000|2022-04-06 19:47:30|14555.5|14554.5|14559.5|14558.5|14560.5|14559.5|14553.4|14552.4|352
1649274460000|2022-04-06 19:47:40|14559.3|14558.3|14555.4|14554.4|14560.8|14559.8|14554.5|14553.5|155
1649274470000|2022-04-06 19:47:50|14555|14554|14561|14560|14562.9|14561.9|14554.3|14553.3|363
1649274480000|2022-04-06 19:48:00|14560.3|14559.3|14568|14567|14568.8|14567.8|14560.2|14559.2|502
1649274490000|2022-04-06 19:48:10|14568.9|14567.9|14567.3|14566.3|14573.4|14572.4|14567.3|14566.3|313
1649274500000|2022-04-06 19:48:20|14566.5|14565.5|14572.7|14571.7|14575.5|14574.5|14566.3|14565.3|289
1649274510000|2022-04-06 19:48:30|14571.8|14570.8|14573.4|14572.4|14576.5|14575.5|14570.5|14569.5|164
1649274520000|2022-04-06 19:48:40|14573.5|14572.5|14572.8|14571.8|14576.4|14575.4|14572.2|14571.2|159
1649274530000|2022-04-06 19:48:50|14572.5|14571.5|14572.4|14571.4|14576.5|14575.5|14568.5|14567.5|204
1649274540000|2022-04-06 19:49:00|14572.3|14571.3|14568.3|14567.3|14575|14574|14567.9|14566.9|184
1649274550000|2022-04-06 19:49:10|14567.5|14566.5|14567.9|14566.9|14571.7|14570.7|14562|14561|208
1649274560000|2022-04-06 19:49:20|14567.8|14566.8|14566|14565|14568.7|14567.7|14564.2|14563.2|87
1649274570000|2022-04-06 19:49:30|14565.8|14564.8|14560.4|14559.4|14567.9|14566.9|14559.4|14558.4|171
1649274580000|2022-04-06 19:49:40|14560.8|14559.8|14556.2|14555.2|14562|14561|14554.7|14553.7|178
1649274590000|2022-04-06 19:49:50|14556.7|14555.7|14556.7|14555.7|14559.2|14558.2|14551|14550|298
1649274600000|2022-04-06 19:50:00|14556.8|14555.8|14558.9|14557.9|14568.8|14567.8|14549.4|14548.4|595
1649274610000|2022-04-06 19:50:10|14559|14558|14562.8|14561.8|14565.9|14564.9|14551.8|14550.8|256
1649274620000|2022-04-06 19:50:20|14563.4|14562.4|14562.5|14561.5|14565.4|14564.4|14557.3|14556.3|226
1649274630000|2022-04-06 19:50:30|14563|14562|14550.5|14549.5|14565.8|14564.8|14550.5|14549.5|239
1649274640000|2022-04-06 19:50:40|14550.8|14549.8|14538.8|14537.8|14550.8|14549.8|14537.2|14536.2|355
1649274650000|2022-04-06 19:50:50|14538.5|14537.5|14532.9|14531.9|14538.5|14537.5|14523.5|14522.5|506
1649274660000|2022-04-06 19:51:00|14532.7|14531.7|14531.8|14530.8|14532.8|14531.8|14522.8|14521.8|476
1649274670000|2022-04-06 19:51:10|14532.4|14531.4|14530.5|14529.5|14533.8|14532.8|14527|14526|235
1649274680000|2022-04-06 19:51:20|14530.3|14529.3|14533.3|14532.3|14535|14534|14526.8|14525.8|217
1649274690000|2022-04-06 19:51:30|14533|14532|14534.8|14533.8|14537.9|14536.9|14530.9|14529.9|329
1649274700000|2022-04-06 19:51:40|14534.5|14533.5|14538.7|14537.7|14539.5|14538.5|14533.5|14532.5|253
1649274710000|2022-04-06 19:51:50|14538.4|14537.4|14529.7|14528.7|14538.4|14537.4|14526.8|14525.8|411
1649274720000|2022-04-06 19:52:00|14529.5|14528.5|14529.4|14528.4|14534.5|14533.5|14524.9|14523.9|267
1649274730000|2022-04-06 19:52:10|14529.5|14528.5|14528.5|14527.5|14530.3|14529.3|14521.5|14520.5|331
1649274740000|2022-04-06 19:52:20|14528.8|14527.8|14524.3|14523.3|14529.2|14528.2|14522.9|14521.9|175
1649274750000|2022-04-06 19:52:30|14523.7|14522.7|14524.3|14523.3|14529.3|14528.3|14523|14522|176
1649274760000|2022-04-06 19:52:40|14524.5|14523.5|14531.2|14530.2|14534.9|14533.9|14524.2|14523.2|155
1649274770000|2022-04-06 19:52:50|14531.5|14530.5|14527.8|14526.8|14534.9|14533.9|14527|14526|198
1649274780000|2022-04-06 19:53:00|14528.3|14527.3|14531.7|14530.7|14535|14534|14526.8|14525.8|268
1649274790000|2022-04-06 19:53:10|14531.8|14530.8|14529.5|14528.5|14533.7|14532.7|14529.3|14528.3|208
1649274800000|2022-04-06 19:53:20|14529.9|14528.9|14530.3|14529.3|14535.7|14534.7|14529.2|14528.2|163
1649274810000|2022-04-06 19:53:30|14530.4|14529.4|14527.7|14526.7|14531.9|14530.9|14527.4|14526.4|137
1649274820000|2022-04-06 19:53:40|14527.4|14526.4|14526.3|14525.3|14530.8|14529.8|14525.9|14524.9|223
1649274830000|2022-04-06 19:53:50|14526|14525|14527.5|14526.5|14529.2|14528.2|14524|14523|150
1649274840000|2022-04-06 19:54:00|14526.9|14525.9|14525.4|14524.4|14528.2|14527.2|14523.4|14522.4|331
1649274850000|2022-04-06 19:54:10|14525.3|14524.3|14527.8|14526.8|14530|14529|14522.5|14521.5|357
1649274860000|2022-04-06 19:54:20|14528.2|14527.2|14533.3|14532.3|14533.3|14532.3|14525.8|14524.8|225
1649274870000|2022-04-06 19:54:30|14533.2|14532.2|14528.8|14527.8|14533.2|14532.2|14526.9|14525.9|205
1649274880000|2022-04-06 19:54:40|14530.2|14529.2|14507.7|14506.7|14530.2|14529.2|14507.2|14506.2|1124
1649274890000|2022-04-06 19:54:50|14508.5|14507.5|14506|14505|14509.5|14508.5|14503.5|14502.5|543
1649274900000|2022-04-06 19:55:00|14505.8|14504.8|14518.8|14517.8|14521|14520|14505.8|14504.8|532
1649274910000|2022-04-06 19:55:10|14518.7|14517.7|14513.9|14512.9|14518.7|14517.7|14508.9|14507.9|373
1649274920000|2022-04-06 19:55:20|14514.2|14513.2|14508.2|14507.2|14514.2|14513.2|14505.9|14504.9|225
1649274930000|2022-04-06 19:55:30|14508.8|14507.8|14510.9|14509.9|14511.8|14510.8|14506.8|14505.8|289
1649274940000|2022-04-06 19:55:40|14511|14510|14511.9|14510.9|14513.3|14512.3|14507.3|14506.3|315
1649274950000|2022-04-06 19:55:50|14512.2|14511.2|14505.4|14504.4|14512.4|14511.4|14504.9|14503.9|454
1649274960000|2022-04-06 19:56:00|14506.2|14505.2|14505.3|14504.3|14506.2|14505.2|14502.3|14501.3|372
1649274970000|2022-04-06 19:56:10|14504.2|14503.2|14502.5|14501.5|14505|14504|14500.4|14499.4|423
1649274980000|2022-04-06 19:56:20|14502.4|14501.4|14503.3|14502.3|14504.9|14503.9|14497.7|14496.7|587
1649274990000|2022-04-06 19:56:30|14502.8|14501.8|14503.9|14502.9|14506.9|14505.9|14499.8|14498.8|302
1649275000000|2022-04-06 19:56:40|14504.2|14503.2|14507.2|14506.2|14507.5|14506.5|14502|14501|308
1649275010000|2022-04-06 19:56:50|14506.3|14505.3|14515.4|14514.4|14515.7|14514.7|14506.3|14505.3|404
1649275020000|2022-04-06 19:57:00|14515.3|14514.3|14520.8|14519.8|14522.8|14521.8|14514.7|14513.7|400
1649275030000|2022-04-06 19:57:10|14520.3|14519.3|14526.7|14525.7|14527.3|14526.3|14519.4|14518.4|455
1649275040000|2022-04-06 19:57:20|14527.3|14526.3|14537.2|14536.2|14537.8|14536.8|14526.5|14525.5|415
1649275050000|2022-04-06 19:57:30|14536.3|14535.3|14537.7|14536.7|14539.8|14538.8|14535.2|14534.2|347
1649275060000|2022-04-06 19:57:40|14537.5|14536.5|14531.7|14530.7|14537.5|14536.5|14531.3|14530.3|279
1649275070000|2022-04-06 19:57:50|14531.9|14530.9|14531|14530|14532.5|14531.5|14527|14526|368
1649275080000|2022-04-06 19:58:00|14529.8|14528.8|14525.4|14524.4|14535.9|14534.9|14525.4|14524.4|396
1649275090000|2022-04-06 19:58:10|14525|14524|14520|14519|14526.4|14525.4|14520|14519|441
1649275100000|2022-04-06 19:58:20|14520.2|14519.2|14512.8|14511.8|14521|14520|14512.2|14511.2|538
1649275110000|2022-04-06 19:58:30|14512.5|14511.5|14511.8|14510.8|14514.4|14513.4|14511.3|14510.3|247
1649275120000|2022-04-06 19:58:40|14511.7|14510.7|14516.7|14515.7|14519.4|14518.4|14510.4|14509.4|403
1649275130000|2022-04-06 19:58:50|14516.8|14515.8|14509|14508|14517.8|14516.8|14507.9|14506.9|307
1649275140000|2022-04-06 19:59:00|14508.9|14507.9|14511.7|14510.7|14514.8|14513.8|14507.8|14506.8|527
1649275150000|2022-04-06 19:59:10|14510.9|14509.9|14507.9|14506.9|14515.7|14514.7|14505.2|14504.2|671
1649275160000|2022-04-06 19:59:20|14507.8|14506.8|14503.4|14502.4|14508|14507|14500.8|14499.8|596
1649275170000|2022-04-06 19:59:30|14500.4|14499.4|14494.8|14493.8|14500.4|14499.4|14493.4|14492.4|816
1649275180000|2022-04-06 19:59:40|14495.2|14494.2|14501.4|14500.4|14503.3|14502.3|14494.5|14493.5|911
1649275190000|2022-04-06 19:59:50|14501|14500|14499.7|14498.7|14502|14501|14495.2|14494.2|3009
1649275200000|2022-04-06 20:00:00|14499.6|14498.6|14495.7|14493.7|14504.8|14502.8|14495.5|14493.5|997
1649275210000|2022-04-06 20:00:10|14495.8|14493.8|14495.7|14493.7|14499.6|14497.6|14495.1|14493.1|534
1649275220000|2022-04-06 20:00:20|14495.6|14493.6|14492.6|14490.6|14499.5|14497.5|14492.1|14490.1|484
1649275230000|2022-04-06 20:00:30|14492.1|14490.1|14502|14500|14502.8|14500.8|14492.1|14490.1|391
1649275240000|2022-04-06 20:00:40|14501.7|14499.7|14500|14498|14506.3|14504.3|14499|14497|381
1649275250000|2022-04-06 20:00:50|14500.2|14498.2|14500.2|14498.2|14501.1|14499.1|14499.1|14497.1|296
1649275260000|2022-04-06 20:01:00|14500.7|14498.7|14500.2|14498.2|14501.7|14499.7|14498.5|14496.5|162
1649275270000|2022-04-06 20:01:10|14500.3|14498.3|14502|14500|14502.8|14500.8|14499.8|14497.8|209
1649275280000|2022-04-06 20:01:20|14502.1|14500.1|14501.3|14499.3|14502.2|14500.2|14499.8|14497.8|219
1649275290000|2022-04-06 20:01:30|14501.5|14499.5|14502.6|14500.6|14502.8|14500.8|14500.2|14498.2|141
1649275300000|2022-04-06 20:01:40|14502.8|14500.8|14501.2|14499.2|14504.2|14502.2|14500.2|14498.2|225
1649275310000|2022-04-06 20:01:50|14501.6|14499.6|14498.8|14496.8|14502.3|14500.3|14498.6|14496.6|160
1649275320000|2022-04-06 20:02:00|14499.1|14497.1|14500.2|14498.2|14500.3|14498.3|14497.8|14495.8|104
1649275330000|2022-04-06 20:02:10|14500.1|14498.1|14498.1|14496.1|14500.6|14498.6|14497.6|14495.6|0
1649275340000|2022-04-06 20:02:20|14498.2|14496.2|14500.2|14498.2|14500.8|14498.8|14498|14496|367
1649275350000|2022-04-06 20:02:30|14500.3|14498.3|14500.1|14498.1|14500.8|14498.8|14498.5|14496.5|123
1649275360000|2022-04-06 20:02:40|14500.3|14498.3|14500.5|14498.5|14501.7|14499.7|14500.2|14498.2|176
1649275370000|2022-04-06 20:02:50|14500.6|14498.6|14501|14499|14502.6|14500.6|14499.3|14497.3|180
1649275380000|2022-04-06 20:03:00|14501.1|14499.1|14501.2|14499.2|14502.6|14500.6|14499.6|14497.6|186
1649275390000|2022-04-06 20:03:10|14501.3|14499.3|14503.1|14501.1|14504.1|14502.1|14498.7|14496.7|232
1649275400000|2022-04-06 20:03:20|14503.2|14501.2|14503.1|14501.1|14505|14503|14502.3|14500.3|135
1649275410000|2022-04-06 20:03:30|14503|14501|14501.7|14499.7|14503|14501|14501.2|14499.2|71
1649275420000|2022-04-06 20:03:40|14501.8|14499.8|14504.2|14502.2|14504.3|14502.3|14501.8|14499.8|59
1649275430000|2022-04-06 20:03:50|14504.1|14502.1|14504.6|14502.6|14505.3|14503.3|14503.6|14501.6|86
1649275440000|2022-04-06 20:04:00|14504.7|14502.7|14505.3|14503.3|14506.5|14504.5|14504.2|14502.2|107
1649275450000|2022-04-06 20:04:10|14505.5|14503.5|14505.1|14503.1|14506.1|14504.1|14504.6|14502.6|75
1649275460000|2022-04-06 20:04:20|14505|14503|14504.8|14502.8|14505.8|14503.8|14504.1|14502.1|111
1649275470000|2022-04-06 20:04:30|14505|14503|14506.1|14504.1|14506.2|14504.2|14504.8|14502.8|127
1649275480000|2022-04-06 20:04:40|14506|14504|14506.8|14504.8|14508|14506|14505.8|14503.8|148
1649275490000|2022-04-06 20:04:50|14507|14505|14507.1|14505.1|14508.1|14506.1|14506.3|14504.3|169
1649275500000|2022-04-06 20:05:00|14505.8|14503.8|14506.6|14504.6|14507.8|14505.8|14505.3|14503.3|152
1649275510000|2022-04-06 20:05:10|14506.7|14504.7|14506.8|14504.8|14507.5|14505.5|14506.1|14504.1|69
1649275520000|2022-04-06 20:05:20|14508|14506|14510.1|14508.1|14510.7|14508.7|14508|14506|247
1649275530000|2022-04-06 20:05:30|14510|14508|14508.2|14506.2|14510|14508|14507.1|14505.1|117
1649275540000|2022-04-06 20:05:40|14508.1|14506.1|14507.1|14505.1|14508.3|14506.3|14507.1|14505.1|94
1649275550000|2022-04-06 20:05:50|14507.2|14505.2|14508.6|14506.6|14509|14507|14506.6|14504.6|54
1649275560000|2022-04-06 20:06:00|14508.5|14506.5|14506.8|14504.8|14510.5|14508.5|14506.3|14504.3|105
1649275570000|2022-04-06 20:06:10|14507.1|14505.1|14505.8|14503.8|14507.1|14505.1|14504.8|14502.8|91
1649275580000|2022-04-06 20:06:20|14505.5|14503.5|14506|14504|14506.2|14504.2|14505.2|14503.2|55
1649275590000|2022-04-06 20:06:30|14505.8|14503.8|14505.6|14503.6|14505.8|14503.8|14504.3|14502.3|70
1649275600000|2022-04-06 20:06:40|14505.5|14503.5|14504.8|14502.8|14506.1|14504.1|14504.3|14502.3|43
1649275610000|2022-04-06 20:06:50|14505.3|14503.3|14504.8|14502.8|14505.5|14503.5|14504.5|14502.5|60
1649275620000|2022-04-06 20:07:00|14504.7|14502.7|14505.8|14503.8|14506.1|14504.1|14504.7|14502.7|42
1649275630000|2022-04-06 20:07:10|14505.3|14503.3|14505.3|14503.3|14505.5|14503.5|14504.8|14502.8|43
1649275640000|2022-04-06 20:07:20|14505.6|14503.6|14505.6|14503.6|14505.8|14503.8|14505.5|14503.5|16
1649275650000|2022-04-06 20:07:30|14505.7|14503.7|14507.3|14505.3|14507.5|14505.5|14505.5|14503.5|189
1649275660000|2022-04-06 20:07:40|14507.1|14505.1|14507.3|14505.3|14507.8|14505.8|14506.8|14504.8|34
1649275670000|2022-04-06 20:07:50|14507.1|14505.1|14508.1|14506.1|14508.3|14506.3|14506.7|14504.7|41
1649275680000|2022-04-06 20:08:00|14508.2|14506.2|14509|14507|14509.1|14507.1|14507.6|14505.6|43
1649275690000|2022-04-06 20:08:10|14508.6|14506.6|14509.3|14507.3|14510.1|14508.1|14508.6|14506.6|53
1649275700000|2022-04-06 20:08:20|14509.2|14507.2|14510.1|14508.1|14510.1|14508.1|14509.2|14507.2|29
1649275710000|2022-04-06 20:08:30|14510|14508|14511.1|14509.1|14511.1|14509.1|14509.1|14507.1|86
1649275720000|2022-04-06 20:08:40|14511|14509|14509.6|14507.6|14511|14509|14509.3|14507.3|121
1649275730000|2022-04-06 20:08:50|14508.8|14506.8|14509.1|14507.1|14509.3|14507.3|14508.7|14506.7|57
1649275740000|2022-04-06 20:09:00|14508.6|14506.6|14508.7|14506.7|14509.8|14507.8|14508.1|14506.1|93
1649275750000|2022-04-06 20:09:10|14508.8|14506.8|14507.2|14505.2|14508.8|14506.8|14507.2|14505.2|26
1649275760000|2022-04-06 20:09:20|14507.6|14505.6|14507.6|14505.6|14508.1|14506.1|14507.1|14505.1|37
1649275770000|2022-04-06 20:09:30|14508.6|14506.6|14508.3|14506.3|14509.1|14507.1|14507.8|14505.8|80
1649275780000|2022-04-06 20:09:40|14508.2|14506.2|14509.2|14507.2|14509.2|14507.2|14508.1|14506.1|57
1649275790000|2022-04-06 20:09:50|14509.1|14507.1|14507.3|14505.3|14509.7|14507.7|14507.3|14505.3|83
1649275800000|2022-04-06 20:10:00|14507.1|14505.1|14507.7|14505.7|14508.1|14506.1|14507.1|14505.1|44
1649275810000|2022-04-06 20:10:10|14507.8|14505.8|14510.2|14508.2|14510.7|14508.7|14507.8|14505.8|143
1649275820000|2022-04-06 20:10:20|14510.6|14508.6|14510.8|14508.8|14511.5|14509.5|14510.2|14508.2|53
1649275830000|2022-04-06 20:10:30|14510.6|14508.6|14509.3|14507.3|14511.3|14509.3|14509.3|14507.3|77
1649275840000|2022-04-06 20:10:40|14509.1|14507.1|14507.6|14505.6|14509.8|14507.8|14507.3|14505.3|68
1649275850000|2022-04-06 20:10:50|14507.8|14505.8|14506.8|14504.8|14508.1|14506.1|14506.6|14504.6|40
1649275860000|2022-04-06 20:11:00|14507.1|14505.1|14507.1|14505.1|14507.3|14505.3|14506.6|14504.6|21
1649275870000|2022-04-06 20:11:10|14506.8|14504.8|14506.8|14504.8|14507.1|14505.1|14506.5|14504.5|11
1649275880000|2022-04-06 20:11:20|14507|14505|14504.3|14502.3|14507|14505|14503|14501|107
1649275890000|2022-04-06 20:11:30|14504.2|14502.2|14505.7|14503.7|14506.1|14504.1|14504.2|14502.2|40
1649275900000|2022-04-06 20:11:40|14505.8|14503.8|14505.6|14503.6|14506.8|14504.8|14505.6|14503.6|23
1649275910000|2022-04-06 20:11:50|14505.7|14503.7|14505.6|14503.6|14506.3|14504.3|14504.6|14502.6|47
1649275920000|2022-04-06 20:12:00|14505.5|14503.5|14504.1|14502.1|14505.5|14503.5|14503.6|14501.6|79
1649275930000|2022-04-06 20:12:10|14504|14502|14502.8|14500.8|14504.5|14502.5|14502.3|14500.3|63
1649275940000|2022-04-06 20:12:20|14502.3|14500.3|14502.5|14500.5|14503.6|14501.6|14502.3|14500.3|36
1649275950000|2022-04-06 20:12:30|14502.3|14500.3|14504.3|14502.3|14504.5|14502.5|14502.3|14500.3|42
1649275960000|2022-04-06 20:12:40|14504.7|14502.7|14503.8|14501.8|14504.8|14502.8|14503.7|14501.7|37
1649275970000|2022-04-06 20:12:50|14503.7|14501.7|14502.8|14500.8|14504.1|14502.1|14502.8|14500.8|46
1649275980000|2022-04-06 20:13:00|14503|14501|14503.8|14501.8|14503.8|14501.8|14502.6|14500.6|49
1649275990000|2022-04-06 20:13:10|14503.7|14501.7|14503.5|14501.5|14504.2|14502.2|14503.3|14501.3|29
1649276000000|2022-04-06 20:13:20|14503.6|14501.6|14503.3|14501.3|14504|14502|14503.1|14501.1|64
1649276010000|2022-04-06 20:13:30|14503.7|14501.7|14502.8|14500.8|14503.7|14501.7|14502.8|14500.8|47
1649276020000|2022-04-06 20:13:40|14503.1|14501.1|14502.8|14500.8|14503.1|14501.1|14502.5|14500.5|30
1649276030000|2022-04-06 20:13:50|14503|14501|14502.2|14500.2|14503.1|14501.1|14502.1|14500.1|64
1649276040000|2022-04-06 20:14:00|14502.1|14500.1|14503.3|14501.3|14503.6|14501.6|14501.7|14499.7|54
1649276050000|2022-04-06 20:14:10|14503.8|14501.8|14502.8|14500.8|14503.8|14501.8|14502.8|14500.8|15
1649276060000|2022-04-06 20:14:20|14503.1|14501.1|14501.6|14499.6|14503.8|14501.8|14501.3|14499.3|57
1649276070000|2022-04-06 20:14:30|14501.3|14499.3|14501|14499|14501.8|14499.8|14501|14499|74
1649276080000|2022-04-06 20:14:40|14500.7|14498.7|14500.5|14498.5|14501.6|14499.6|14499.3|14497.3|79
1649276090000|2022-04-06 20:14:50|14500.3|14498.3|14497.8|14495.8|14500.3|14498.3|14497.5|14495.5|85
1649276100000|2022-04-06 20:15:00|14498|14496|14499.8|14497.8|14500.6|14498.6|14497.8|14495.8|61
1649276110000|2022-04-06 20:15:10|14499.7|14497.7|14497.8|14495.8|14499.7|14497.7|14497.6|14495.6|33
1649276120000|2022-04-06 20:15:20|14497.7|14495.7|14497.5|14495.5|14497.8|14495.8|14497.3|14495.3|16
1649276130000|2022-04-06 20:15:30|14497.3|14495.3|14497.3|14495.3|14497.5|14495.5|14497.1|14495.1|5
1649276140000|2022-04-06 20:15:40|14497.1|14495.1|14498.7|14496.7|14499|14497|14497|14495|23
1649276150000|2022-04-06 20:15:50|14498.8|14496.8|14499|14497|14499|14497|14498.7|14496.7|13
1649276160000|2022-04-06 20:16:00|14498.8|14496.8|14497.7|14495.7|14498.8|14496.8|14497.5|14495.5|34
1649276170000|2022-04-06 20:16:10|14497.6|14495.6|14496.7|14494.7|14497.7|14495.7|14496.6|14494.6|21
1649276180000|2022-04-06 20:16:20|14496.8|14494.8|14497.2|14495.2|14497.3|14495.3|14496.6|14494.6|36
1649276190000|2022-04-06 20:16:30|14497.3|14495.3|14497.2|14495.2|14497.3|14495.3|14496.8|14494.8|12
1649276200000|2022-04-06 20:16:40|14497.3|14495.3|14496.8|14494.8|14497.3|14495.3|14496.6|14494.6|20
1649276210000|2022-04-06 20:16:50|14497|14495|14493.8|14491.8|14497.5|14495.5|14493.6|14491.6|114
1649276220000|2022-04-06 20:17:00|14493.7|14491.7|14491.1|14489.1|14493.7|14491.7|14491|14489|79
1649276230000|2022-04-06 20:17:10|14491.2|14489.2|14487.7|14485.7|14491.3|14489.3|14487.7|14485.7|108
1649276240000|2022-04-06 20:17:20|14487.8|14485.8|14488.7|14486.7|14489|14487|14485.6|14483.6|92
1649276250000|2022-04-06 20:17:30|14488.6|14486.6|14489.2|14487.2|14489.3|14487.3|14487.7|14485.7|18
1649276260000|2022-04-06 20:17:40|14489.1|14487.1|14488|14486|14489.2|14487.2|14487.7|14485.7|19
1649276270000|2022-04-06 20:17:50|14488.1|14486.1|14487.3|14485.3|14488.1|14486.1|14486.1|14484.1|47
1649276280000|2022-04-06 20:18:00|14487.5|14485.5|14487.5|14485.5|14487.8|14485.8|14486.5|14484.5|39
1649276290000|2022-04-06 20:18:10|14487.3|14485.3|14487|14485|14487.8|14485.8|14486.5|14484.5|18
1649276300000|2022-04-06 20:18:20|14487.1|14485.1|14487.3|14485.3|14487.7|14485.7|14487|14485|15
1649276310000|2022-04-06 20:18:30|14487.1|14485.1|14487.8|14485.8|14487.8|14485.8|14486.7|14484.7|20
1649276320000|2022-04-06 20:18:40|14487.7|14485.7|14486.5|14484.5|14487.8|14485.8|14486.3|14484.3|11
1649276330000|2022-04-06 20:18:50|14486.3|14484.3|14487|14485|14487.2|14485.2|14486.2|14484.2|7
1649276340000|2022-04-06 20:19:00|14487.2|14485.2|14487.1|14485.1|14487.2|14485.2|14487|14485|6
1649276350000|2022-04-06 20:19:10|14487.2|14485.2|14494.2|14492.2|14494.2|14492.2|14487|14485|76
1649276360000|2022-04-06 20:19:20|14493.3|14491.3|14494.6|14492.6|14494.6|14492.6|14493.1|14491.1|33
1649276370000|2022-04-06 20:19:30|14494.5|14492.5|14496.2|14494.2|14496.3|14494.3|14494|14492|28
1649276380000|2022-04-06 20:19:40|14497.1|14495.1|14500.7|14498.7|14500.7|14498.7|14496|14494|33
1649276390000|2022-04-06 20:19:50|14500.1|14498.1|14499.1|14497.1|14501|14499|14499|14497|42
1649276400000|2022-04-06 20:20:00|14498.7|14496.7|14499|14497|14501|14499|14498.5|14496.5|32
1649276410000|2022-04-06 20:20:10|14499.1|14497.1|14500.2|14498.2|14500.6|14498.6|14499.1|14497.1|31
1649276420000|2022-04-06 20:20:20|14499|14497|14497.6|14495.6|14499|14497|14497.6|14495.6|44
1649276430000|2022-04-06 20:20:30|14496.5|14494.5|14493|14491|14496.5|14494.5|14493|14491|28
1649276440000|2022-04-06 20:20:40|14493.1|14491.1|14494.5|14492.5|14494.5|14492.5|14493.1|14491.1|24
1649276450000|2022-04-06 20:20:50|14494.3|14492.3|14494.2|14492.2|14494.6|14492.6|14493.7|14491.7|8
1649276460000|2022-04-06 20:21:00|14494.3|14492.3|14493.1|14491.1|14494.6|14492.6|14493.1|14491.1|6
1649276470000|2022-04-06 20:21:10|14493.2|14491.2|14493.1|14491.1|14493.7|14491.7|14492.6|14490.6|18
1649276480000|2022-04-06 20:21:20|14493|14491|14492.1|14490.1|14494.1|14492.1|14492.1|14490.1|12
1649276490000|2022-04-06 20:21:30|14492.2|14490.2|14495.2|14493.2|14495.2|14493.2|14492.1|14490.1|11
1649276500000|2022-04-06 20:21:40|14495.1|14493.1|14494.7|14492.7|14495.1|14493.1|14493.1|14491.1|6
1649276510000|2022-04-06 20:21:50|14493.8|14491.8|14494.1|14492.1|14494.5|14492.5|14493.5|14491.5|3
1649276520000|2022-04-06 20:22:00|14493.3|14491.3|14493.7|14491.7|14493.7|14491.7|14493.3|14491.3|4
1649276530000|2022-04-06 20:22:10|14493.6|14491.6|14495.8|14493.8|14495.8|14493.8|14493|14491|14
1649276540000|2022-04-06 20:22:20|14496.1|14494.1|14497.5|14495.5|14498.3|14496.3|14496.1|14494.1|18
1649276550000|2022-04-06 20:22:30|14498.2|14496.2|14499.5|14497.5|14500|14498|14497.8|14495.8|50
1649276560000|2022-04-06 20:22:40|14499.3|14497.3|14499.5|14497.5|14500.6|14498.6|14498.8|14496.8|66
1649276570000|2022-04-06 20:22:50|14499.7|14497.7|14497.6|14495.6|14500.2|14498.2|14497.3|14495.3|13
1649276580000|2022-04-06 20:23:00|14496.8|14494.8|14497.3|14495.3|14498.1|14496.1|14496.5|14494.5|19
1649276590000|2022-04-06 20:23:10|14497.5|14495.5|14498|14496|14498.5|14496.5|14497.2|14495.2|9
1649276600000|2022-04-06 20:23:20|14497.8|14495.8|14498|14496|14498.2|14496.2|14497.8|14495.8|1
1649276610000|2022-04-06 20:23:30|14497.8|14495.8|14497.3|14495.3|14498.2|14496.2|14497.3|14495.3|2
1649276620000|2022-04-06 20:23:40|14497.6|14495.6|14497.8|14495.8|14499.2|14497.2|14497.3|14495.3|13
1649276630000|2022-04-06 20:23:50|14498|14496|14497.6|14495.6|14498|14496|14497.5|14495.5|10
1649276640000|2022-04-06 20:24:00|14497.5|14495.5|14497.6|14495.6|14498.1|14496.1|14497.1|14495.1|10
1649276650000|2022-04-06 20:24:10|14497.3|14495.3|14497.7|14495.7|14497.8|14495.8|14496.7|14494.7|3
1649276660000|2022-04-06 20:24:20|14497.8|14495.8|14497.6|14495.6|14498|14496|14497.1|14495.1|1
1649276670000|2022-04-06 20:24:30|14497.5|14495.5|14498.2|14496.2|14498.2|14496.2|14497.1|14495.1|2
1649276680000|2022-04-06 20:24:40|14498.1|14496.1|14498|14496|14498.7|14496.7|14497.3|14495.3|4
1649276690000|2022-04-06 20:24:50|14497.7|14495.7|14497|14495|14497.8|14495.8|14496.7|14494.7|3
1649276700000|2022-04-06 20:25:00|14497.1|14495.1|14498.1|14496.1|14498.1|14496.1|14496.6|14494.6|12
1649276710000|2022-04-06 20:25:10|14498|14496|14497.7|14495.7|14498|14496|14497.2|14495.2|7
1649276720000|2022-04-06 20:25:20|14497.6|14495.6|14497.3|14495.3|14497.6|14495.6|14497.1|14495.1|2
1649276730000|2022-04-06 20:25:30|14497.2|14495.2|14497.6|14495.6|14497.6|14495.6|14497.1|14495.1|6
1649276740000|2022-04-06 20:25:40|14497.5|14495.5|14498.3|14496.3|14498.3|14496.3|14497.3|14495.3|11
1649276750000|2022-04-06 20:25:50|14498.2|14496.2|14498.8|14496.8|14498.8|14496.8|14498|14496|14
1649276760000|2022-04-06 20:26:00|14498.7|14496.7|14499.7|14497.7|14499.7|14497.7|14498.7|14496.7|28
1649276770000|2022-04-06 20:26:10|14500.1|14498.1|14500.1|14498.1|14500.1|14498.1|14499.5|14497.5|8
1649276780000|2022-04-06 20:26:20|14500.2|14498.2|14500.5|14498.5|14500.7|14498.7|14500.2|14498.2|13
1649276790000|2022-04-06 20:26:30|14500.3|14498.3|14500.2|14498.2|14500.3|14498.3|14499.5|14497.5|4
1649276800000|2022-04-06 20:26:40|14500.1|14498.1|14501|14499|14501|14499|14500.1|14498.1|9
1649276810000|2022-04-06 20:26:50|14500.8|14498.8|14500.6|14498.6|14500.8|14498.8|14500.2|14498.2|4
1649276820000|2022-04-06 20:27:00|14502.3|14500.3|14501.5|14499.5|14502.3|14500.3|14501.3|14499.3|19
1649276830000|2022-04-06 20:27:10|14501.7|14499.7|14502|14500|14503.2|14501.2|14501.5|14499.5|23
1649276840000|2022-04-06 20:27:20|14501.8|14499.8|14502.3|14500.3|14502.3|14500.3|14501.6|14499.6|4
1649276850000|2022-04-06 20:27:30|14502.7|14500.7|14503.2|14501.2|14503.3|14501.3|14502.6|14500.6|8
1649276860000|2022-04-06 20:27:40|14503.1|14501.1|14503|14501|14503.3|14501.3|14502.7|14500.7|11
1649276870000|2022-04-06 20:27:50|14503.1|14501.1|14503.1|14501.1|14503.2|14501.2|14502.8|14500.8|4
1649276880000|2022-04-06 20:28:00|14503|14501|14503|14501|14503.3|14501.3|14503|14501|5
1649276890000|2022-04-06 20:28:10|14502|14500|14502|14500|14502|14500|14502|14500|11
1649276900000|2022-04-06 20:28:20|14501.2|14499.2|14501|14499|14501.2|14499.2|14501|14499|9
1649276910000|2022-04-06 20:28:30|14500.8|14498.8|14501.2|14499.2|14501.3|14499.3|14500.7|14498.7|8
1649276920000|2022-04-06 20:28:40|14501|14499|14501.1|14499.1|14501.2|14499.2|14501|14499|4
1649276930000|2022-04-06 20:28:50|14501.3|14499.3|14501.1|14499.1|14501.7|14499.7|14500.7|14498.7|8
1649276940000|2022-04-06 20:29:00|14501|14499|14501.5|14499.5|14501.5|14499.5|14500.7|14498.7|3
1649276950000|2022-04-06 20:29:10|14501.3|14499.3|14501.2|14499.2|14501.3|14499.3|14500.7|14498.7|5
1649276960000|2022-04-06 20:29:20|14501.1|14499.1|14501.3|14499.3|14501.3|14499.3|14501.1|14499.1|0
1649276970000|2022-04-06 20:29:30|14501.2|14499.2|14501.1|14499.1|14501.5|14499.5|14501|14499|2
1649276980000|2022-04-06 20:29:40|14501.2|14499.2|14500.3|14498.3|14501.2|14499.2|14500.3|14498.3|0
1649276990000|2022-04-06 20:29:50|14500.2|14498.2|14500.6|14498.6|14500.6|14498.6|14500.2|14498.2|2
1649277000000|2022-04-06 20:30:00|14500.2|14498.2|14502.5|14500.5|14502.5|14500.5|14500.2|14498.2|12
1649277010000|2022-04-06 20:30:10|14502.6|14500.6|14502.2|14500.2|14502.7|14500.7|14502.2|14500.2|6
1649277020000|2022-04-06 20:30:20|14502.3|14500.3|14502.6|14500.6|14502.7|14500.7|14501.8|14499.8|13
1649277030000|2022-04-06 20:30:30|14502.8|14500.8|14502.5|14500.5|14503.5|14501.5|14502.3|14500.3|10
1649277040000|2022-04-06 20:30:40|14502.6|14500.6|14501.5|14499.5|14502.7|14500.7|14501.5|14499.5|3
1649277050000|2022-04-06 20:30:50|14502.2|14500.2|14501.8|14499.8|14502.2|14500.2|14501.7|14499.7|8
1649277060000|2022-04-06 20:31:00|14502|14500|14501.2|14499.2|14502|14500|14500.7|14498.7|6
1649277070000|2022-04-06 20:31:10|14501.1|14499.1|14500.6|14498.6|14501.1|14499.1|14500.5|14498.5|8
1649277080000|2022-04-06 20:31:20|14500.7|14498.7|14501.5|14499.5|14501.5|14499.5|14500.7|14498.7|19
1649277090000|2022-04-06 20:31:30|14502.1|14500.1|14499.7|14497.7|14502.1|14500.1|14499.2|14497.2|22
1649277100000|2022-04-06 20:31:40|14499.6|14497.6|14500|14498|14500.2|14498.2|14499.6|14497.6|4
1649277110000|2022-04-06 20:31:50|14499.8|14497.8|14500.1|14498.1|14500.1|14498.1|14499.7|14497.7|7
1649277120000|2022-04-06 20:32:00|14500|14498|14500.1|14498.1|14500.1|14498.1|14499.1|14497.1|9
1649277130000|2022-04-06 20:32:10|14500.6|14498.6|14499.5|14497.5|14500.6|14498.6|14499.5|14497.5|9
1649277140000|2022-04-06 20:32:20|14499.6|14497.6|14499.3|14497.3|14499.6|14497.6|14499.3|14497.3|3
1649277150000|2022-04-06 20:32:30|14498.3|14496.3|14498.2|14496.2|14498.7|14496.7|14497.5|14495.5|26
1649277160000|2022-04-06 20:32:40|14498|14496|14498.3|14496.3|14498.3|14496.3|14498|14496|3
1649277170000|2022-04-06 20:32:50|14498.5|14496.5|14499.8|14497.8|14499.8|14497.8|14498.3|14496.3|10
1649277180000|2022-04-06 20:33:00|14499.7|14497.7|14500.8|14498.8|14500.8|14498.8|14499.6|14497.6|7
1649277190000|2022-04-06 20:33:10|14501|14499|14500.3|14498.3|14501.2|14499.2|14500.2|14498.2|4
1649277200000|2022-04-06 20:33:20|14500.5|14498.5|14499.2|14497.2|14500.5|14498.5|14499.1|14497.1|5
1649277210000|2022-04-06 20:33:30|14498.8|14496.8|14499.2|14497.2|14500.2|14498.2|14498|14496|26
1649277220000|2022-04-06 20:33:40|14499.1|14497.1|14498.2|14496.2|14499.1|14497.1|14498.2|14496.2|3
1649277230000|2022-04-06 20:33:50|14498.3|14496.3|14499.7|14497.7|14499.7|14497.7|14498.3|14496.3|2
1649277240000|2022-04-06 20:34:00|14499.8|14497.8|14498.8|14496.8|14500|14498|14498.8|14496.8|5
1649277250000|2022-04-06 20:34:10|14498.7|14496.7|14500.1|14498.1|14500.1|14498.1|14498.7|14496.7|5
1649277260000|2022-04-06 20:34:20|14499.8|14497.8|14498.8|14496.8|14499.8|14497.8|14498.7|14496.7|3
1649277270000|2022-04-06 20:34:30|14498.7|14496.7|14498.8|14496.8|14499.1|14497.1|14498.6|14496.6|3
1649277280000|2022-04-06 20:34:40|14498.7|14496.7|14498.3|14496.3|14499|14497|14497.7|14495.7|4
1649277290000|2022-04-06 20:34:50|14498.2|14496.2|14496.6|14494.6|14498.2|14496.2|14496.6|14494.6|7
1649277300000|2022-04-06 20:35:00|14496.7|14494.7|14499.3|14497.3|14499.8|14497.8|14496.3|14494.3|32
1649277310000|2022-04-06 20:35:10|14499.2|14497.2|14497.8|14495.8|14499.2|14497.2|14496.3|14494.3|10
1649277320000|2022-04-06 20:35:20|14496.7|14494.7|14496.7|14494.7|14497.5|14495.5|14496.6|14494.6|4
1649277330000|2022-04-06 20:35:30|14496.8|14494.8|14496.7|14494.7|14497.1|14495.1|14496.7|14494.7|5
1649277340000|2022-04-06 20:35:40|14496.2|14494.2|14495.6|14493.6|14496.3|14494.3|14495.6|14493.6|6
1649277350000|2022-04-06 20:35:50|14495.5|14493.5|14496.6|14494.6|14496.6|14494.6|14495.2|14493.2|4
1649277360000|2022-04-06 20:36:00|14496.7|14494.7|14497.5|14495.5|14497.6|14495.6|14496.6|14494.6|10
1649277370000|2022-04-06 20:36:10|14496.7|14494.7|14495.3|14493.3|14496.7|14494.7|14495.1|14493.1|4
1649277380000|2022-04-06 20:36:20|14495.5|14493.5|14495.1|14493.1|14495.7|14493.7|14495|14493|3
1649277390000|2022-04-06 20:36:30|14495|14493|14495|14493|14495.1|14493.1|14495|14493|1
1649277400000|2022-04-06 20:36:40|14494.8|14492.8|14494.3|14492.3|14494.8|14492.8|14494.3|14492.3|13
1649277410000|2022-04-06 20:36:50|14494.5|14492.5|14493.8|14491.8|14494.6|14492.6|14493.7|14491.7|7
1649277420000|2022-04-06 20:37:00|14493.7|14491.7|14492.6|14490.6|14493.8|14491.8|14492.2|14490.2|10
1649277430000|2022-04-06 20:37:10|14492.7|14490.7|14492|14490|14492.7|14490.7|14491.5|14489.5|9
1649277440000|2022-04-06 20:37:20|14492.1|14490.1|14491.2|14489.2|14492.1|14490.1|14491.1|14489.1|13
1649277450000|2022-04-06 20:37:30|14491.3|14489.3|14490|14488|14491.5|14489.5|14490|14488|10
1649277460000|2022-04-06 20:37:40|14490.1|14488.1|14490.8|14488.8|14491.1|14489.1|14489.2|14487.2|17
1649277470000|2022-04-06 20:37:50|14491|14489|14489.3|14487.3|14491.5|14489.5|14489.3|14487.3|11
1649277480000|2022-04-06 20:38:00|14489.5|14487.5|14488.8|14486.8|14489.5|14487.5|14487.2|14485.2|15
1649277490000|2022-04-06 20:38:10|14488.7|14486.7|14488|14486|14488.7|14486.7|14487.5|14485.5|13
1649277500000|2022-04-06 20:38:20|14487.8|14485.8|14489|14487|14489|14487|14487.8|14485.8|19
1649277510000|2022-04-06 20:38:30|14489.1|14487.1|14491.8|14489.8|14491.8|14489.8|14489.1|14487.1|21
1649277520000|2022-04-06 20:38:40|14492|14490|14492.5|14490.5|14492.8|14490.8|14491.6|14489.6|14
1649277530000|2022-04-06 20:38:50|14492.3|14490.3|14494.5|14492.5|14494.5|14492.5|14492.2|14490.2|15
1649277540000|2022-04-06 20:39:00|14494.6|14492.6|14492.3|14490.3|14494.6|14492.6|14491.1|14489.1|51
1649277550000|2022-04-06 20:39:10|14492.2|14490.2|14493.1|14491.1|14493.1|14491.1|14491.7|14489.7|6
1649277560000|2022-04-06 20:39:20|14491.5|14489.5|14490.6|14488.6|14491.5|14489.5|14489.6|14487.6|7
1649277570000|2022-04-06 20:39:30|14490.7|14488.7|14491.1|14489.1|14492.2|14490.2|14490.1|14488.1|25
1649277580000|2022-04-06 20:39:40|14491.2|14489.2|14490.8|14488.8|14491.2|14489.2|14490.6|14488.6|0
1649277590000|2022-04-06 20:39:50|14491.1|14489.1|14491.5|14489.5|14491.6|14489.6|14491.1|14489.1|3
1649277600000|2022-04-06 20:40:00|14491.6|14489.6|14491.5|14489.5|14492.1|14490.1|14489.8|14487.8|16
1649277610000|2022-04-06 20:40:10|14491.3|14489.3|14491.6|14489.6|14491.6|14489.6|14491.1|14489.1|7
1649277620000|2022-04-06 20:40:20|14491.5|14489.5|14492.7|14490.7|14492.8|14490.8|14491.5|14489.5|15
1649277630000|2022-04-06 20:40:30|14493.2|14491.2|14492.8|14490.8|14493.2|14491.2|14491.6|14489.6|5
1649277640000|2022-04-06 20:40:40|14493|14491|14492.1|14490.1|14493.3|14491.3|14491.8|14489.8|8
1649277650000|2022-04-06 20:40:50|14492.6|14490.6|14492.5|14490.5|14494.8|14492.8|14491|14489|24
1649277660000|2022-04-06 20:41:00|14492.6|14490.6|14493.3|14491.3|14493.8|14491.8|14491.1|14489.1|28
1649277670000|2022-04-06 20:41:10|14493.5|14491.5|14492.2|14490.2|14493.5|14491.5|14492|14490|11
1649277680000|2022-04-06 20:41:20|14492.3|14490.3|14492.6|14490.6|14492.7|14490.7|14492.3|14490.3|1
1649277690000|2022-04-06 20:41:30|14492.7|14490.7|14491.8|14489.8|14492.7|14490.7|14491.8|14489.8|4
1649277700000|2022-04-06 20:41:40|14492|14490|14491|14489|14492.1|14490.1|14491|14489|2
1649277710000|2022-04-06 20:41:50|14491.1|14489.1|14492.2|14490.2|14492.3|14490.3|14491.1|14489.1|5
1649277720000|2022-04-06 20:42:00|14492.3|14490.3|14491.3|14489.3|14492.3|14490.3|14490.8|14488.8|10
1649277730000|2022-04-06 20:42:10|14491.5|14489.5|14491.7|14489.7|14491.8|14489.8|14490.8|14488.8|6
1649277740000|2022-04-06 20:42:20|14491.6|14489.6|14491.3|14489.3|14491.7|14489.7|14490.5|14488.5|4
1649277750000|2022-04-06 20:42:30|14491.5|14489.5|14491.8|14489.8|14491.8|14489.8|14491.3|14489.3|2
1649277760000|2022-04-06 20:42:40|14492|14490|14492.1|14490.1|14492.5|14490.5|14490.6|14488.6|14
1649277770000|2022-04-06 20:42:50|14492|14490|14490.6|14488.6|14492|14490|14490.6|14488.6|2
1649277780000|2022-04-06 20:43:00|14491.6|14489.6|14492.3|14490.3|14492.5|14490.5|14491.6|14489.6|9
1649277790000|2022-04-06 20:43:10|14492.5|14490.5|14492.3|14490.3|14492.6|14490.6|14492.3|14490.3|1
1649277800000|2022-04-06 20:43:20|14492.5|14490.5|14493.8|14491.8|14494.3|14492.3|14492.3|14490.3|31
1649277810000|2022-04-06 20:43:30|14494.5|14492.5|14493.8|14491.8|14495|14493|14493.7|14491.7|24
1649277820000|2022-04-06 20:43:40|14494|14492|14494.1|14492.1|14494.5|14492.5|14493.8|14491.8|11
1649277830000|2022-04-06 20:43:50|14494|14492|14493.1|14491.1|14494|14492|14492.3|14490.3|16
1649277840000|2022-04-06 20:44:00|14493.6|14491.6|14494.7|14492.7|14494.7|14492.7|14493.5|14491.5|8
1649277850000|2022-04-06 20:44:10|14495|14493|14493.1|14491.1|14495|14493|14492.1|14490.1|10
1649277860000|2022-04-06 20:44:20|14493|14491|14491.8|14489.8|14493.1|14491.1|14491.8|14489.8|8
1649277870000|2022-04-06 20:44:30|14492|14490|14493.5|14491.5|14493.5|14491.5|14492|14490|2
1649277880000|2022-04-06 20:44:40|14492.8|14490.8|14491.7|14489.7|14493|14491|14491.7|14489.7|6
1649277890000|2022-04-06 20:44:50|14491.6|14489.6|14491.7|14489.7|14491.7|14489.7|14491.6|14489.6|1
1649277900000|2022-04-06 20:45:00|14492.8|14490.8|14493.6|14491.6|14493.8|14491.8|14492.1|14490.1|34
1649277910000|2022-04-06 20:45:10|14493.7|14491.7|14494|14492|14494|14492|14493.1|14491.1|7
1649277920000|2022-04-06 20:45:20|14493.8|14491.8|14492.2|14490.2|14494.3|14492.3|14492.2|14490.2|4
1649277930000|2022-04-06 20:45:30|14491.3|14489.3|14492.1|14490.1|14492.7|14490.7|14491.1|14489.1|27
1649277940000|2022-04-06 20:45:40|14492.7|14490.7|14494|14492|14494.6|14492.6|14492.2|14490.2|13
1649277950000|2022-04-06 20:45:50|14494.1|14492.1|14493.1|14491.1|14494.1|14492.1|14492.8|14490.8|8
1649277960000|2022-04-06 20:46:00|14493.2|14491.2|14494.7|14492.7|14494.8|14492.8|14493.2|14491.2|19
1649277970000|2022-04-06 20:46:10|14494.8|14492.8|14495.7|14493.7|14496.8|14494.8|14494.7|14492.7|12
1649277980000|2022-04-06 20:46:20|14495.6|14493.6|14494.8|14492.8|14495.7|14493.7|14494.6|14492.6|5
1649277990000|2022-04-06 20:46:30|14494.7|14492.7|14496.5|14494.5|14496.5|14494.5|14494.6|14492.6|7
1649278000000|2022-04-06 20:46:40|14496.3|14494.3|14495.5|14493.5|14496.3|14494.3|14495.2|14493.2|8
1649278010000|2022-04-06 20:46:50|14495.6|14493.6|14495.2|14493.2|14495.6|14493.6|14494.2|14492.2|12
1649278020000|2022-04-06 20:47:00|14494.8|14492.8|14494.6|14492.6|14495.1|14493.1|14494.1|14492.1|7
1649278030000|2022-04-06 20:47:10|14494.5|14492.5|14494.1|14492.1|14494.5|14492.5|14494|14492|5
1649278040000|2022-04-06 20:47:20|14494|14492|14495.6|14493.6|14495.7|14493.7|14494|14492|24
1649278050000|2022-04-06 20:47:30|14495.7|14493.7|14494.6|14492.6|14495.7|14493.7|14494.5|14492.5|5
1649278060000|2022-04-06 20:47:40|14494.5|14492.5|14494.1|14492.1|14494.7|14492.7|14494.1|14492.1|2
1649278070000|2022-04-06 20:47:50|14493.7|14491.7|14492.5|14490.5|14493.7|14491.7|14491.6|14489.6|17
1649278080000|2022-04-06 20:48:00|14492.7|14490.7|14494.1|14492.1|14494.1|14492.1|14492.6|14490.6|7
1649278090000|2022-04-06 20:48:10|14494.3|14492.3|14494|14492|14494.6|14492.6|14493.5|14491.5|12
1649278100000|2022-04-06 20:48:20|14494.6|14492.6|14494.7|14492.7|14494.7|14492.7|14494.2|14492.2|3
1649278110000|2022-04-06 20:48:30|14494.6|14492.6|14494.7|14492.7|14494.8|14492.8|14494|14492|12
1649278120000|2022-04-06 20:48:40|14494.6|14492.6|14493.1|14491.1|14494.6|14492.6|14493.1|14491.1|7
1649278130000|2022-04-06 20:48:50|14492.8|14490.8|14493.5|14491.5|14493.5|14491.5|14492.7|14490.7|6
1649278140000|2022-04-06 20:49:00|14494|14492|14494.5|14492.5|14495|14493|14493.7|14491.7|29
1649278150000|2022-04-06 20:49:10|14494.8|14492.8|14493.8|14491.8|14495|14493|14493.8|14491.8|5
1649278160000|2022-04-06 20:49:20|14494.1|14492.1|14494.6|14492.6|14494.8|14492.8|14493|14491|10
1649278170000|2022-04-06 20:49:30|14494.7|14492.7|14494.3|14492.3|14494.8|14492.8|14494.1|14492.1|6
1649278180000|2022-04-06 20:49:40|14494.2|14492.2|14493.8|14491.8|14494.3|14492.3|14493.6|14491.6|0
1649278190000|2022-04-06 20:49:50|14494.1|14492.1|14494.7|14492.7|14494.8|14492.8|14494.1|14492.1|6
1649278200000|2022-04-06 20:50:00|14495|14493|14493.2|14491.2|14495|14493|14492.7|14490.7|19
1649278210000|2022-04-06 20:50:10|14493|14491|14493.5|14491.5|14493.5|14491.5|14492.6|14490.6|5
1649278220000|2022-04-06 20:50:20|14493.3|14491.3|14492.6|14490.6|14493.5|14491.5|14492.6|14490.6|6
1649278230000|2022-04-06 20:50:30|14492.7|14490.7|14491.5|14489.5|14493.2|14491.2|14491.5|14489.5|4
1649278240000|2022-04-06 20:50:40|14491.3|14489.3|14491.1|14489.1|14491.5|14489.5|14490.6|14488.6|11
1649278250000|2022-04-06 20:50:50|14491|14489|14490.7|14488.7|14491|14489|14490.3|14488.3|5
1649278260000|2022-04-06 20:51:00|14490.8|14488.8|14492.2|14490.2|14492.2|14490.2|14490.3|14488.3|11
1649278270000|2022-04-06 20:51:10|14492.1|14490.1|14491.5|14489.5|14492.1|14490.1|14491.3|14489.3|5
1649278280000|2022-04-06 20:51:20|14491.3|14489.3|14491.7|14489.7|14491.7|14489.7|14491.3|14489.3|0
1649278290000|2022-04-06 20:51:30|14491.6|14489.6|14491|14489|14491.7|14489.7|14491|14489|4
1649278300000|2022-04-06 20:51:40|14491.1|14489.1|14491.5|14489.5|14491.6|14489.6|14491.1|14489.1|7
1649278310000|2022-04-06 20:51:50|14491.3|14489.3|14491.1|14489.1|14491.6|14489.6|14491|14489|2
1649278320000|2022-04-06 20:52:00|14491.2|14489.2|14491.1|14489.1|14491.7|14489.7|14490.8|14488.8|9
1649278330000|2022-04-06 20:52:10|14491.2|14489.2|14491.1|14489.1|14491.2|14489.2|14491|14489|0
1649278340000|2022-04-06 20:52:20|14491|14489|14491|14489|14491|14489|14491|14489|0
1649278350000|2022-04-06 20:52:30|14491.3|14489.3|14491.2|14489.2|14491.5|14489.5|14491.1|14489.1|3
1649278360000|2022-04-06 20:52:40|14491.3|14489.3|14491.1|14489.1|14491.3|14489.3|14491.1|14489.1|6
1649278370000|2022-04-06 20:52:50|14491.2|14489.2|14491.2|14489.2|14491.3|14489.3|14491|14489|32
1649278380000|2022-04-06 20:53:00|14491.1|14489.1|14491|14489|14491.2|14489.2|14491|14489|3
1649278390000|2022-04-06 20:53:10|14490.6|14488.6|14490.6|14488.6|14491|14489|14490.3|14488.3|7
1649278400000|2022-04-06 20:53:20|14489.8|14487.8|14489.8|14487.8|14489.8|14487.8|14489.6|14487.6|16
1649278410000|2022-04-06 20:53:30|14489.7|14487.7|14491.3|14489.3|14491.5|14489.5|14489.7|14487.7|11
1649278420000|2022-04-06 20:53:40|14491.5|14489.5|14491|14489|14491.6|14489.6|14490.8|14488.8|8
1649278430000|2022-04-06 20:53:50|14490.8|14488.8|14491.1|14489.1|14491.1|14489.1|14490.8|14488.8|2
1649278440000|2022-04-06 20:54:00|14491|14489|14490.7|14488.7|14491.1|14489.1|14490.6|14488.6|7
1649278450000|2022-04-06 20:54:10|14490.6|14488.6|14490.5|14488.5|14490.7|14488.7|14490.3|14488.3|2
1649278460000|2022-04-06 20:54:20|14490.3|14488.3|14490.5|14488.5|14490.6|14488.6|14490.3|14488.3|5
1649278470000|2022-04-06 20:54:30|14490.3|14488.3|14489.8|14487.8|14490.3|14488.3|14489.5|14487.5|16
1649278480000|2022-04-06 20:54:40|14489.7|14487.7|14488.7|14486.7|14490.1|14488.1|14488.6|14486.6|9
1649278490000|2022-04-06 20:54:50|14488.6|14486.6|14487.5|14485.5|14489.3|14487.3|14486.1|14484.1|69
1649278500000|2022-04-06 20:55:00|14487.6|14485.6|14488.1|14486.1|14489.1|14487.1|14487.1|14485.1|73
1649278510000|2022-04-06 20:55:10|14488|14486|14487.8|14485.8|14488.1|14486.1|14487.8|14485.8|2
1649278520000|2022-04-06 20:55:20|14487.7|14485.7|14487.8|14485.8|14487.8|14485.8|14487.7|14485.7|9
1649278530000|2022-04-06 20:55:30|14487.7|14485.7|14487.8|14485.8|14487.8|14485.8|14487.7|14485.7|12
1649278540000|2022-04-06 20:55:40|14488|14486|14487.8|14485.8|14488|14486|14487.8|14485.8|9
1649278550000|2022-04-06 20:55:50|14487.2|14485.2|14487.6|14485.6|14487.6|14485.6|14487.2|14485.2|13
1649278560000|2022-04-06 20:56:00|14487.5|14485.5|14487.5|14485.5|14487.7|14485.7|14487.5|14485.5|10
1649278570000|2022-04-06 20:56:10|14487.6|14485.6|14487.8|14485.8|14487.8|14485.8|14487.5|14485.5|5
1649278580000|2022-04-06 20:56:20|14487.7|14485.7|14487.2|14485.2|14487.8|14485.8|14487.2|14485.2|15
1649278590000|2022-04-06 20:56:30|14487.1|14485.1|14487.2|14485.2|14488|14486|14487.1|14485.1|3
1649278600000|2022-04-06 20:56:40|14487.3|14485.3|14487.7|14485.7|14487.8|14485.8|14487.2|14485.2|4
1649278610000|2022-04-06 20:56:50|14487.8|14485.8|14488|14486|14488.1|14486.1|14487.5|14485.5|3
1649278620000|2022-04-06 20:57:00|14488.1|14486.1|14488.3|14486.3|14488.7|14486.7|14488|14486|5
1649278630000|2022-04-06 20:57:10|14488.2|14486.2|14489.5|14487.5|14489.5|14487.5|14488.2|14486.2|7
1649278640000|2022-04-06 20:57:20|14489.7|14487.7|14490|14488|14490.3|14488.3|14489.7|14487.7|6
1649278650000|2022-04-06 20:57:30|14489.8|14487.8|14489.7|14487.7|14489.8|14487.8|14489.7|14487.7|3
1649278660000|2022-04-06 20:57:40|14489.8|14487.8|14489.7|14487.7|14489.8|14487.8|14489.7|14487.7|10
1649278670000|2022-04-06 20:57:50|14489.8|14487.8|14489.6|14487.6|14489.8|14487.8|14489.5|14487.5|0
1649278680000|2022-04-06 20:58:00|||||||||5
1649278690000|2022-04-06 20:58:10|14489.5|14487.5|14489.6|14487.6|14489.6|14487.6|14489.5|14487.5|2
1649278700000|2022-04-06 20:58:20|14489.7|14487.7|14489.6|14487.6|14489.7|14487.7|14489.6|14487.6|4
1649278710000|2022-04-06 20:58:30|14489.5|14487.5|14489.7|14487.7|14489.7|14487.7|14489.5|14487.5|1
1649278720000|2022-04-06 20:58:40|14489.6|14487.6|14489.6|14487.6|14489.6|14487.6|14489.6|14487.6|11
1649278730000|2022-04-06 20:58:50|14489.7|14487.7|14489.7|14487.7|14489.7|14487.7|14489.7|14487.7|0
1649278740000|2022-04-06 20:59:00|14489.5|14487.5|14489.6|14487.6|14489.6|14487.6|14489.5|14487.5|28
1649278750000|2022-04-06 20:59:10|14489.5|14487.5|14489.5|14487.5|14489.6|14487.6|14489.5|14487.5|4
1649278760000|2022-04-06 20:59:20|14489.3|14487.3|14489.7|14487.7|14489.7|14487.7|14489.3|14487.3|11
1649278770000|2022-04-06 20:59:30|14490.1|14488.1|14489.8|14487.8|14491.1|14489.1|14489.6|14487.6|31
1649278780000|2022-04-06 20:59:40|14490|14488|14488.1|14486.1|14490.1|14488.1|14488|14486|13
1649278790000|2022-04-06 20:59:50|14488.3|14486.3|14490.9|14485.9|14490.9|14487.6|14487.8|14485.8|30
1649278800000|2022-04-06 21:00:00|14490.7|14485.7|14491.3|14486.3|14491.9|14486.9|14490.7|14485.7|0
1649278810000|2022-04-06 21:00:10|14491.4|14486.4|14491.2|14486.2|14491.4|14486.4|14491.2|14486.2|0
1649278830000|2022-04-06 21:00:30|14491|14486|14491|14486|14491|14486|14491|14486|0
1649278840000|2022-04-06 21:00:40|14491.2|14486.2|14491.2|14486.2|14491.2|14486.2|14491.2|14486.2|0
1649278850000|2022-04-06 21:00:50|14491.1|14486.1|14491.1|14486.1|14491.1|14486.1|14491.1|14486.1|0
1649278870000|2022-04-06 21:01:10|14491.2|14486.2|14491.2|14486.2|14491.2|14486.2|14491.2|14486.2|0
1649278880000|2022-04-06 21:01:20|14491.1|14486.1|14491.1|14486.1|14491.1|14486.1|14491.1|14486.1|0
1649278890000|2022-04-06 21:01:30|14491.3|14486.3|14491.9|14486.9|14491.9|14486.9|14491.2|14486.2|0
1649278900000|2022-04-06 21:01:40|14491.8|14486.8|14491.5|14486.5|14491.8|14486.8|14491.5|14486.5|0
1649278910000|2022-04-06 21:01:50|14491.6|14486.6|14492|14487|14492|14487|14491.6|14486.6|0
1649278920000|2022-04-06 21:02:00|14491.8|14486.8|14491.7|14486.7|14491.8|14486.8|14491.7|14486.7|0
1649278940000|2022-04-06 21:02:20|14491.8|14486.8|14491.7|14486.7|14491.8|14486.8|14491.7|14486.7|0
1649278960000|2022-04-06 21:02:40|14491.4|14486.4|14491.4|14486.4|14491.4|14486.4|14491.4|14486.4|0
1649278970000|2022-04-06 21:02:50|14491|14486|14491.2|14486.2|14491.2|14486.2|14491|14486|0
1649278980000|2022-04-06 21:03:00|14491.8|14486.8|14491.8|14486.8|14491.8|14486.8|14491.8|14486.8|0
1649278990000|2022-04-06 21:03:10|14491.7|14486.7|14491.7|14486.7|14491.7|14486.7|14491.7|14486.7|0
1649279000000|2022-04-06 21:03:20|14490.8|14485.8|14490.5|14485.5|14490.8|14485.8|14490.5|14485.5|0
1649279020000|2022-04-06 21:03:40|14490.2|14485.2|14490.8|14485.8|14490.8|14485.8|14490.2|14485.2|0
1649279030000|2022-04-06 21:03:50|14490.9|14485.9|14491.1|14486.1|14491.1|14486.1|14490.9|14485.9|0
1649279040000|2022-04-06 21:04:00|14491.2|14486.2|14491.3|14486.3|14491.3|14486.3|14491.2|14486.2|0
1649279050000|2022-04-06 21:04:10|14491.2|14486.2|14491.2|14486.2|14491.2|14486.2|14491.2|14486.2|0
1649279060000|2022-04-06 21:04:20|14491.3|14486.3|14491.3|14486.3|14491.3|14486.3|14491.3|14486.3|0
1649279080000|2022-04-06 21:04:40|14490.7|14485.7|14491.3|14486.3|14491.3|14486.3|14490.7|14485.7|0
1649279100000|2022-04-06 21:05:00|14490.4|14485.4|14490.4|14485.4|14490.4|14485.4|14490.4|14485.4|0
1649279110000|2022-04-06 21:05:10|14490.1|14485.1|14490.1|14485.1|14490.1|14485.1|14490.1|14485.1|0
1649279120000|2022-04-06 21:05:20|14490.3|14485.3|14490.3|14485.3|14490.3|14485.3|14490.3|14485.3|0
1649279130000|2022-04-06 21:05:30|14490.1|14485.1|14490.1|14485.1|14490.4|14485.4|14490.1|14485.1|0
1649279140000|2022-04-06 21:05:40|14490.7|14485.7|14491.1|14486.1|14491.1|14486.1|14490.7|14485.7|0
1649279150000|2022-04-06 21:05:50|14490.7|14485.7|14490.7|14485.7|14490.7|14485.7|14490.7|14485.7|0
1649279160000|2022-04-06 21:06:00|14490.4|14485.4|14490.2|14485.2|14490.5|14485.5|14490.2|14485.2|0
1649279180000|2022-04-06 21:06:20|14490.1|14485.1|14490.1|14485.1|14490.1|14485.1|14490.1|14485.1|0
1649279190000|2022-04-06 21:06:30|14490|14485|14490.6|14485.6|14490.6|14485.6|14490|14485|0
1649279200000|2022-04-06 21:06:40|14490.3|14485.3|14490.3|14485.3|14490.3|14485.3|14490.3|14485.3|0
1649279220000|2022-04-06 21:07:00|14490.1|14485.1|14490.2|14485.2|14490.2|14485.2|14490.1|14485.1|0
1649279230000|2022-04-06 21:07:10|14490.1|14485.1|14490.1|14485.1|14490.1|14485.1|14490.1|14485.1|0
1649279260000|2022-04-06 21:07:40|14490.2|14485.2|14490.2|14485.2|14490.2|14485.2|14490.2|14485.2|0
1649279270000|2022-04-06 21:07:50|14490.1|14485.1|14490.1|14485.1|14490.1|14485.1|14490.1|14485.1|0
1649279290000|2022-04-06 21:08:10|14490.5|14485.5|14490.5|14485.5|14491.2|14486.2|14490.5|14485.5|0
1649279320000|2022-04-06 21:08:40|14490|14485|14490|14485|14490|14485|14490|14485|0
1649279330000|2022-04-06 21:08:50|14490.3|14485.3|14490.3|14485.3|14490.3|14485.3|14490.3|14485.3|0
1649279350000|2022-04-06 21:09:10|14490.2|14485.2|14490.6|14485.6|14490.6|14485.6|14490.2|14485.2|0
1649279360000|2022-04-06 21:09:20|14490.8|14485.8|14491.1|14486.1|14491.1|14486.1|14490.8|14485.8|0
1649279370000|2022-04-06 21:09:30|14490.9|14485.9|14491|14486|14491|14486|14490.9|14485.9|0
1649279380000|2022-04-06 21:09:40|14490.8|14485.8|14491.8|14486.8|14491.8|14486.8|14490.5|14485.5|0
1649279410000|2022-04-06 21:10:10|14491.6|14486.6|14491.7|14486.7|14491.7|14486.7|14491.6|14486.6|0
1649279470000|2022-04-06 21:11:10|14491.8|14486.8|14491.7|14486.7|14491.8|14486.8|14491.7|14486.7|0
1649279480000|2022-04-06 21:11:20|14491.8|14486.8|14491.8|14486.8|14491.8|14486.8|14491.8|14486.8|0
1649279490000|2022-04-06 21:11:30|14491.9|14486.9|14491.9|14486.9|14492|14487|14491.9|14486.9|0
1649279500000|2022-04-06 21:11:40|14492.4|14487.4|14492.4|14487.4|14492.4|14487.4|14492.4|14487.4|0
1649279530000|2022-04-06 21:12:10|14492.5|14487.5|14492.5|14487.5|14492.5|14487.5|14492.5|14487.5|0
1649279560000|2022-04-06 21:12:40|14492.4|14487.4|14492.4|14487.4|14492.4|14487.4|14492.4|14487.4|0
1649279590000|2022-04-06 21:13:10|14492.3|14487.3|14492.2|14487.2|14492.3|14487.3|14492.2|14487.2|0
1649279600000|2022-04-06 21:13:20|14492.3|14487.3|14492.4|14487.4|14492.4|14487.4|14492.2|14487.2|0
1649279610000|2022-04-06 21:13:30|14493.2|14488.2|14493.2|14488.2|14493.2|14488.2|14493.2|14488.2|0
1649279620000|2022-04-06 21:13:40|14493.3|14488.3|14493.3|14488.3|14493.3|14488.3|14493.3|14488.3|0
1649279630000|2022-04-06 21:13:50|14493.5|14488.5|14493|14488|14493.5|14488.5|14492.9|14487.9|0
1649279640000|2022-04-06 21:14:00|14493.4|14488.4|14493.4|14488.4|14493.4|14488.4|14493.4|14488.4|0
1649279650000|2022-04-06 21:14:10|14494.7|14489.7|14494.7|14489.7|14494.7|14489.7|14494.7|14489.7|0
1649279660000|2022-04-06 21:14:20|14494.8|14489.8|14494|14489|14494.8|14489.8|14493.8|14488.8|0
1649279690000|2022-04-06 21:14:50|14495.1|14490.1|14495.1|14490.1|14495.1|14490.1|14495.1|14490.1|0
1649279700000|2022-04-06 21:15:00|14494.8|14489.8|14494.8|14489.8|14494.8|14489.8|14494.8|14489.8|0
1649279710000|2022-04-06 21:15:10|14496.4|14491.4|14496.4|14491.4|14496.4|14491.4|14496.4|14491.4|0
1649279720000|2022-04-06 21:15:20|14496.3|14491.3|14496.2|14491.2|14496.3|14491.3|14496.2|14491.2|0
1649279730000|2022-04-06 21:15:30|14496.3|14491.3|14496.3|14491.3|14496.3|14491.3|14496.3|14491.3|0
1649279740000|2022-04-06 21:15:40|14496.1|14491.1|14496.1|14491.1|14496.1|14491.1|14496.1|14491.1|0
1649279770000|2022-04-06 21:16:10|14497.1|14492.1|14496.5|14491.5|14497.1|14492.1|14496.5|14491.5|0
1649279780000|2022-04-06 21:16:20|14496.3|14491.3|14495.6|14490.6|14496.3|14491.3|14495.4|14490.4|0
1649279790000|2022-04-06 21:16:30|14496.5|14491.5|14496.2|14491.2|14496.5|14491.5|14496.2|14491.2|0
1649279800000|2022-04-06 21:16:40|14497.1|14492.1|14497.1|14492.1|14497.1|14492.1|14497.1|14492.1|0
1649279810000|2022-04-06 21:16:50|14495.9|14490.9|14496.4|14491.4|14496.5|14491.5|14495.9|14490.9|0
1649279830000|2022-04-06 21:17:10|14496.2|14491.2|14496.2|14491.2|14496.2|14491.2|14496.2|14491.2|0
1649279840000|2022-04-06 21:17:20|14495.9|14490.9|14496.7|14491.7|14496.7|14491.7|14495.9|14490.9|0
1649279850000|2022-04-06 21:17:30|14496.5|14491.5|14496.5|14491.5|14496.5|14491.5|14496.5|14491.5|0
1649279860000|2022-04-06 21:17:40|14496.4|14491.4|14497.3|14492.3|14497.3|14492.3|14496.4|14491.4|0
1649279890000|2022-04-06 21:18:10|14496.8|14491.8|14496.5|14491.5|14496.8|14491.8|14496.5|14491.5|0
1649279910000|2022-04-06 21:18:30|14497.2|14492.2|14497.3|14492.3|14497.3|14492.3|14497.2|14492.2|0
1649279940000|2022-04-06 21:19:00|14496.8|14491.8|14496.7|14491.7|14496.8|14491.8|14496.7|14491.7|0
1649279960000|2022-04-06 21:19:20|14496.5|14491.5|14496.5|14491.5|14496.5|14491.5|14496.5|14491.5|0
1649279970000|2022-04-06 21:19:30|14495.9|14490.9|14495.7|14490.7|14495.9|14490.9|14495.7|14490.7|0
1649279990000|2022-04-06 21:19:50|14496.4|14491.4|14496.5|14491.5|14496.5|14491.5|14496.4|14491.4|0
1649280040000|2022-04-06 21:20:40|14495.9|14490.9|14495.8|14490.8|14495.9|14490.9|14495.8|14490.8|0
1649280050000|2022-04-06 21:20:50|14495.9|14490.9|14497|14492|14497|14492|14495.9|14490.9|0
1649280070000|2022-04-06 21:21:10|14497.4|14492.4|14497.2|14492.2|14497.6|14492.6|14497.2|14492.2|0
1649280110000|2022-04-06 21:21:50|14497|14492|14497|14492|14497|14492|14497|14492|0
1649280150000|2022-04-06 21:22:30|14496.9|14491.9|14497.3|14492.3|14497.3|14492.3|14496.9|14491.9|0
1649280170000|2022-04-06 21:22:50|14497.2|14492.2|14497.2|14492.2|14497.2|14492.2|14497.2|14492.2|0
1649280180000|2022-04-06 21:23:00|14497.1|14492.1|14497.1|14492.1|14497.1|14492.1|14497.1|14492.1|0
1649280200000|2022-04-06 21:23:20|14496.6|14491.6|14496.5|14491.5|14496.6|14491.6|14496.5|14491.5|0
1649280210000|2022-04-06 21:23:30|14496.3|14491.3|14496.2|14491.2|14496.3|14491.3|14496.2|14491.2|0
1649280220000|2022-04-06 21:23:40|14496.3|14491.3|14495.9|14490.9|14496.3|14491.3|14495.9|14490.9|0
1649280270000|2022-04-06 21:24:30|14497.1|14492.1|14497.1|14492.1|14497.1|14492.1|14497.1|14492.1|0
1649280290000|2022-04-06 21:24:50|14497.2|14492.2|14497.2|14492.2|14497.2|14492.2|14497.2|14492.2|0
1649280300000|2022-04-06 21:25:00|14497.3|14492.3|14496.4|14491.4|14497.3|14492.3|14496.4|14491.4|0
1649280310000|2022-04-06 21:25:10|14496.2|14491.2|14496.2|14491.2|14496.2|14491.2|14496.2|14491.2|0
1649280350000|2022-04-06 21:25:50|14496.4|14491.4|14498|14493|14498|14493|14496.4|14491.4|0
1649280360000|2022-04-06 21:26:00|14497.9|14492.9|14497.9|14492.9|14497.9|14492.9|14497.9|14492.9|0
1649280370000|2022-04-06 21:26:10|14498|14493|14497.8|14492.8|14498|14493|14497.8|14492.8|0
1649280390000|2022-04-06 21:26:30|14496.6|14491.6|14496.6|14491.6|14496.6|14491.6|14496.6|14491.6|0
1649280400000|2022-04-06 21:26:40|14496.4|14491.4|14497.2|14492.2|14497.2|14492.2|14496.4|14491.4|0
1649280410000|2022-04-06 21:26:50|14497.3|14492.3|14497.3|14492.3|14497.3|14492.3|14497.3|14492.3|0
1649280430000|2022-04-06 21:27:10|14497.6|14492.6|14497.6|14492.6|14497.6|14492.6|14497.6|14492.6|0
1649280450000|2022-04-06 21:27:30|14497.3|14492.3|14497.3|14492.3|14497.3|14492.3|14497.3|14492.3|0
1649280470000|2022-04-06 21:27:50|14497.2|14492.2|14497.2|14492.2|14497.2|14492.2|14497.2|14492.2|0
1649280510000|2022-04-06 21:28:30|14497.4|14492.4|14497.4|14492.4|14497.4|14492.4|14497.4|14492.4|0
1649280530000|2022-04-06 21:28:50|14497.3|14492.3|14497.3|14492.3|14497.3|14492.3|14497.3|14492.3|0
1649280550000|2022-04-06 21:29:10|14497.4|14492.4|14497.4|14492.4|14497.4|14492.4|14497.4|14492.4|0
1649280560000|2022-04-06 21:29:20|14497.1|14492.1|14497.1|14492.1|14497.1|14492.1|14497.1|14492.1|0
1649280600000|2022-04-06 21:30:00|14497|14492|14497|14492|14497|14492|14497|14492|0
1649280610000|2022-04-06 21:30:10|14496.3|14491.3|14496|14491|14496.3|14491.3|14496|14491|0
1649280620000|2022-04-06 21:30:20|14495.8|14490.8|14495.7|14490.7|14495.8|14490.8|14495.7|14490.7|0
1649280630000|2022-04-06 21:30:30|14495.6|14490.6|14495.5|14490.5|14495.9|14490.9|14495.5|14490.5|0
1649280640000|2022-04-06 21:30:40|14494.3|14489.3|14493.9|14488.9|14494.3|14489.3|14493.9|14488.9|0
1649280650000|2022-04-06 21:30:50|14493.8|14488.8|14493.8|14488.8|14493.8|14488.8|14493.8|14488.8|0
1649280660000|2022-04-06 21:31:00|14493.7|14488.7|14493.7|14488.7|14493.7|14488.7|14493.7|14488.7|0
1649280670000|2022-04-06 21:31:10|14493.6|14488.6|14494.2|14489.2|14494.2|14489.2|14493.6|14488.6|0
1649280680000|2022-04-06 21:31:20|14494.7|14489.7|14495|14490|14495|14490|14494.6|14489.6|0
1649280690000|2022-04-06 21:31:30|14494.7|14489.7|14494.7|14489.7|14494.7|14489.7|14494.7|14489.7|0
1649280700000|2022-04-06 21:31:40|14494.8|14489.8|14494.2|14489.2|14494.8|14489.8|14494.2|14489.2|0
1649280710000|2022-04-06 21:31:50|14494.1|14489.1|14495|14490|14495|14490|14494.1|14489.1|0
1649280720000|2022-04-06 21:32:00|14495.4|14490.4|14496.3|14491.3|14496.3|14491.3|14495.4|14490.4|0
1649280730000|2022-04-06 21:32:10|14495.1|14490.1|14494.3|14489.3|14495.1|14490.1|14494.3|14489.3|0
1649280740000|2022-04-06 21:32:20|14495.3|14490.3|14495.3|14490.3|14495.3|14490.3|14495.3|14490.3|0
1649280750000|2022-04-06 21:32:30|14495.4|14490.4|14495.4|14490.4|14495.4|14490.4|14495.4|14490.4|0
1649280760000|2022-04-06 21:32:40|14495.3|14490.3|14495.3|14490.3|14495.3|14490.3|14495.3|14490.3|0
1649280780000|2022-04-06 21:33:00|14495.2|14490.2|14495.2|14490.2|14495.2|14490.2|14495.2|14490.2|0
1649280800000|2022-04-06 21:33:20|14495.7|14490.7|14496.6|14491.6|14496.9|14491.9|14495.7|14490.7|0
1649280810000|2022-04-06 21:33:30|14496.9|14491.9|14497|14492|14497|14492|14496.9|14491.9|0
1649280820000|2022-04-06 21:33:40|14497.1|14492.1|14496|14491|14497.1|14492.1|14496|14491|0
1649280830000|2022-04-06 21:33:50|14496.1|14491.1|14496|14491|14496.1|14491.1|14496|14491|0
1649280850000|2022-04-06 21:34:10|14496.3|14491.3|14496.3|14491.3|14496.3|14491.3|14496.3|14491.3|0
1649280870000|2022-04-06 21:34:30|14496.2|14491.2|14496.2|14491.2|14496.2|14491.2|14496.2|14491.2|0
1649280890000|2022-04-06 21:34:50|14496.1|14491.1|14495.3|14490.3|14496.1|14491.1|14495.3|14490.3|0
1649280900000|2022-04-06 21:35:00|14495.2|14490.2|14495.2|14490.2|14495.2|14490.2|14495.2|14490.2|0
1649280910000|2022-04-06 21:35:10|14495.3|14490.3|14495.3|14490.3|14495.3|14490.3|14495.3|14490.3|0
1649280960000|2022-04-06 21:36:00|14496.6|14491.6|14496.6|14491.6|14496.6|14491.6|14496.6|14491.6|0
1649280990000|2022-04-06 21:36:30|14496.4|14491.4|14496.4|14491.4|14496.4|14491.4|14496.4|14491.4|0
1649281000000|2022-04-06 21:36:40|14495.8|14490.8|14495.7|14490.7|14495.8|14490.8|14495.7|14490.7|0
1649281020000|2022-04-06 21:37:00|14496.3|14491.3|14496.7|14491.7|14496.7|14491.7|14496|14491|0
1649281030000|2022-04-06 21:37:10|14496.5|14491.5|14496.5|14491.5|14496.5|14491.5|14496.5|14491.5|0
1649281040000|2022-04-06 21:37:20|14496.4|14491.4|14496.1|14491.1|14496.4|14491.4|14496.1|14491.1|0
1649281050000|2022-04-06 21:37:30|14496|14491|14495.3|14490.3|14496|14491|14495.3|14490.3|0
1649281090000|2022-04-06 21:38:10|14495.6|14490.6|14495.6|14490.6|14495.6|14490.6|14495.6|14490.6|0
1649281100000|2022-04-06 21:38:20|14495.7|14490.7|14496|14491|14496|14491|14495.7|14490.7|0
1649281130000|2022-04-06 21:38:50|14495.9|14490.9|14495.9|14490.9|14495.9|14490.9|14495.9|14490.9|0
1649281140000|2022-04-06 21:39:00|14495.5|14490.5|14495.5|14490.5|14495.5|14490.5|14495.5|14490.5|0
1649281150000|2022-04-06 21:39:10|14495.3|14490.3|14495.5|14490.5|14495.5|14490.5|14495|14490|0
1649281240000|2022-04-06 21:40:40|14495.9|14490.9|14495.9|14490.9|14495.9|14490.9|14495.9|14490.9|0
1649281250000|2022-04-06 21:40:50|14495.5|14490.5|14495.5|14490.5|14495.5|14490.5|14495.5|14490.5|0
1649281270000|2022-04-06 21:41:10|14495.6|14490.6|14495.9|14490.9|14495.9|14490.9|14495.6|14490.6|0
1649281280000|2022-04-06 21:41:20|14495.6|14490.6|14495.6|14490.6|14495.6|14490.6|14495.6|14490.6|0
1649281290000|2022-04-06 21:41:30|14495.5|14490.5|14495.5|14490.5|14495.5|14490.5|14495.5|14490.5|0
1649281300000|2022-04-06 21:41:40|14495.7|14490.7|14495.7|14490.7|14495.7|14490.7|14495.7|14490.7|0
1649281350000|2022-04-06 21:42:30|14495.8|14490.8|14495.8|14490.8|14495.8|14490.8|14495.8|14490.8|0
1649281360000|2022-04-06 21:42:40|14495.6|14490.6|14495.1|14490.1|14495.6|14490.6|14495.1|14490.1|0
1649281370000|2022-04-06 21:42:50|14495.7|14490.7|14495.7|14490.7|14495.7|14490.7|14495.7|14490.7|0
1649281380000|2022-04-06 21:43:00|14495.8|14490.8|14495.8|14490.8|14495.8|14490.8|14495.8|14490.8|0
1649281390000|2022-04-06 21:43:10|14495.6|14490.6|14495.6|14490.6|14495.6|14490.6|14495.6|14490.6|0
1649281420000|2022-04-06 21:43:40|14495.7|14490.7|14495.9|14490.9|14495.9|14490.9|14495.7|14490.7|0
1649281460000|2022-04-06 21:44:20|14495.6|14490.6|14495.6|14490.6|14495.6|14490.6|14495.6|14490.6|0
1649281470000|2022-04-06 21:44:30|14494.7|14489.7|14495.6|14490.6|14495.6|14490.6|14494.7|14489.7|0
1649281520000|2022-04-06 21:45:20|14495.9|14490.9|14495.6|14490.6|14495.9|14490.9|14495.6|14490.6|0
1649281550000|2022-04-06 21:45:50|14495.4|14490.4|14495.2|14490.2|14495.4|14490.4|14495.2|14490.2|0
1649281560000|2022-04-06 21:46:00|14495.6|14490.6|14495.3|14490.3|14495.6|14490.6|14494.7|14489.7|0
1649281580000|2022-04-06 21:46:20|14495.9|14490.9|14495.9|14490.9|14495.9|14490.9|14495.9|14490.9|0
1649281590000|2022-04-06 21:46:30|14495.8|14490.8|14495.8|14490.8|14495.8|14490.8|14495.8|14490.8|0
1649281600000|2022-04-06 21:46:40|14495.6|14490.6|14495.6|14490.6|14495.6|14490.6|14495.6|14490.6|0
1649281610000|2022-04-06 21:46:50|14495.5|14490.5|14495.5|14490.5|14495.5|14490.5|14495.5|14490.5|0
1649281620000|2022-04-06 21:47:00|14495.3|14490.3|14495.3|14490.3|14495.3|14490.3|14495.3|14490.3|0
1649281630000|2022-04-06 21:47:10|14495.2|14490.2|14495.3|14490.3|14495.3|14490.3|14495.2|14490.2|0
1649281640000|2022-04-06 21:47:20|14495.7|14490.7|14495.7|14490.7|14495.7|14490.7|14495.7|14490.7|0
1649281650000|2022-04-06 21:47:30|14495.9|14490.9|14495.7|14490.7|14495.9|14490.9|14495.7|14490.7|0
1649281660000|2022-04-06 21:47:40|14495.9|14490.9|14495.5|14490.5|14495.9|14490.9|14495.5|14490.5|0
1649281690000|2022-04-06 21:48:10|14495.9|14490.9|14495.9|14490.9|14495.9|14490.9|14495.9|14490.9|0
1649281700000|2022-04-06 21:48:20|14496.1|14491.1|14496.6|14491.6|14496.6|14491.6|14496.1|14491.1|0
1649281710000|2022-04-06 21:48:30|14496|14491|14496|14491|14496|14491|14496|14491|0
1649281730000|2022-04-06 21:48:50|14495.9|14490.9|14495.9|14490.9|14495.9|14490.9|14495.9|14490.9|0
1649281750000|2022-04-06 21:49:10|14495.5|14490.5|14495.5|14490.5|14495.5|14490.5|14495.5|14490.5|0
1649281760000|2022-04-06 21:49:20|14495.4|14490.4|14495.4|14490.4|14495.4|14490.4|14495.4|14490.4|0
1649281770000|2022-04-06 21:49:30|14496|14491|14495.9|14490.9|14496|14491|14495.9|14490.9|0
1649281780000|2022-04-06 21:49:40|14495.8|14490.8|14495.8|14490.8|14495.8|14490.8|14495.8|14490.8|0
1649281790000|2022-04-06 21:49:50|14495.2|14490.2|14495.4|14490.4|14495.4|14490.4|14495.2|14490.2|0
1649281800000|2022-04-06 21:50:00|14495.6|14490.6|14495.2|14490.2|14495.7|14490.7|14495.1|14490.1|0
1649281810000|2022-04-06 21:50:10|14495|14490|14495.4|14490.4|14495.4|14490.4|14495|14490|0
1649281830000|2022-04-06 21:50:30|14495.3|14490.3|14495.9|14490.9|14496.6|14491.6|14495.3|14490.3|0
1649281840000|2022-04-06 21:50:40|14497.5|14492.5|14497.5|14492.5|14497.5|14492.5|14497.5|14492.5|0
1649281850000|2022-04-06 21:50:50|14496.3|14491.3|14496.5|14491.5|14496.5|14491.5|14496.3|14491.3|0
1649281860000|2022-04-06 21:51:00|14496.3|14491.3|14496.4|14491.4|14496.4|14491.4|14496.3|14491.3|0
1649281930000|2022-04-06 21:52:10|14496.5|14491.5|14496.5|14491.5|14496.5|14491.5|14496.5|14491.5|0
1649281940000|2022-04-06 21:52:20|14496.2|14491.2|14496.2|14491.2|14496.2|14491.2|14496.2|14491.2|0
1649281960000|2022-04-06 21:52:40|14496.6|14491.6|14496.6|14491.6|14496.6|14491.6|14496.6|14491.6|0
1649281970000|2022-04-06 21:52:50|14496.9|14491.9|14496.6|14491.6|14496.9|14491.9|14496.6|14491.6|0
1649282010000|2022-04-06 21:53:30|14496.5|14491.5|14496.5|14491.5|14496.5|14491.5|14496.5|14491.5|0
1649282040000|2022-04-06 21:54:00|14496.6|14491.6|14496.6|14491.6|14496.6|14491.6|14496.6|14491.6|0
1649282050000|2022-04-06 21:54:10|14496|14491|14496|14491|14496|14491|14496|14491|0
1649282060000|2022-04-06 21:54:20|14496.2|14491.2|14496|14491|14496.2|14491.2|14496|14491|0
1649282080000|2022-04-06 21:54:40|14496.6|14491.6|14496.5|14491.5|14496.6|14491.6|14496.5|14491.5|0
1649282130000|2022-04-06 21:55:30|14495.7|14490.7|14495.7|14490.7|14495.7|14490.7|14495.7|14490.7|0
1649282150000|2022-04-06 21:55:50|14495.5|14490.5|14495.5|14490.5|14495.5|14490.5|14495.5|14490.5|0
1649282160000|2022-04-06 21:56:00|14495.2|14490.2|14495.2|14490.2|14495.2|14490.2|14495.2|14490.2|0
1649282170000|2022-04-06 21:56:10|14494.9|14489.9|14494.9|14489.9|14494.9|14489.9|14494.9|14489.9|0
1649282180000|2022-04-06 21:56:20|14495.7|14490.7|14496|14491|14496|14491|14495.7|14490.7|0
1649282190000|2022-04-06 21:56:30|14496.1|14491.1|14496.3|14491.3|14496.3|14491.3|14496.1|14491.1|0
1649282210000|2022-04-06 21:56:50|14496|14491|14496|14491|14496|14491|14496|14491|0
1649282240000|2022-04-06 21:57:20|14496.2|14491.2|14496.2|14491.2|14496.2|14491.2|14496.2|14491.2|0
1649282250000|2022-04-06 21:57:30|14496.3|14491.3|14496|14491|14496.3|14491.3|14496|14491|0
1649282260000|2022-04-06 21:57:40|14496.1|14491.1|14496|14491|14496.1|14491.1|14496|14491|0
1649282270000|2022-04-06 21:57:50|14495.9|14490.9|14495.8|14490.8|14495.9|14490.9|14495.8|14490.8|0
1649282280000|2022-04-06 21:58:00|14495.9|14490.9|14495.9|14490.9|14495.9|14490.9|14495.9|14490.9|0
1649282290000|2022-04-06 21:58:10|14495.7|14490.7|14495.7|14490.7|14495.7|14490.7|14495.7|14490.7|0
1649282300000|2022-04-06 21:58:20|14495.6|14490.6|14495.7|14490.7|14495.7|14490.7|14495.4|14490.4|0
1649282310000|2022-04-06 21:58:30|14495.6|14490.6|14495.5|14490.5|14495.6|14490.6|14495.5|14490.5|0
1649282320000|2022-04-06 21:58:40|14495.7|14490.7|14496.1|14491.1|14496.1|14491.1|14495.7|14490.7|0
1649282340000|2022-04-06 21:59:00|14496|14491|14496.6|14491.6|14496.6|14491.6|14496|14491|0
1649282390000|2022-04-06 21:59:50|14496.8|14491.8|14496.9|14491.9|14496.9|14491.9|14496.8|14491.8|0
1649282400000|2022-04-06 22:00:00|14489.8|14487.8|14491.3|14489.3|14491.3|14489.3|14487.8|14485.8|59
1649282410000|2022-04-06 22:00:10|14490.7|14488.7|14496.6|14494.6|14496.6|14494.6|14490.7|14488.7|40
1649282420000|2022-04-06 22:00:20|14497|14495|14497.8|14495.8|14498.6|14496.6|14497|14495|47
1649282430000|2022-04-06 22:00:30|14498.2|14496.2|14496.5|14494.5|14498.2|14496.2|14495.6|14493.6|19
1649282440000|2022-04-06 22:00:40|14496.6|14494.6|14498.8|14496.8|14501.3|14499.3|14496.5|14494.5|29
1649282450000|2022-04-06 22:00:50|14499.2|14497.2|14498.8|14496.8|14499.7|14497.7|14498.3|14496.3|37
1649282460000|2022-04-06 22:01:00|14498.7|14496.7|14501.5|14499.5|14503.2|14501.2|14498.7|14496.7|88
1649282470000|2022-04-06 22:01:10|14501.6|14499.6|14502.1|14500.1|14502.6|14500.6|14501|14499|10
1649282480000|2022-04-06 22:01:20|14502|14500|14501.2|14499.2|14502.1|14500.1|14501.2|14499.2|9
1649282490000|2022-04-06 22:01:30|14501.3|14499.3|14501.5|14499.5|14502.2|14500.2|14501.1|14499.1|13
1649282500000|2022-04-06 22:01:40|14502.1|14500.1|14501.8|14499.8|14502.1|14500.1|14501.6|14499.6|8
1649282510000|2022-04-06 22:01:50|14502|14500|14502.7|14500.7|14503.2|14501.2|14502|14500|9
1649282520000|2022-04-06 22:02:00|14503|14501|14501.1|14499.1|14503.3|14501.3|14501.1|14499.1|63
1649282530000|2022-04-06 22:02:10|14501|14499|14502.1|14500.1|14502.8|14500.8|14500.8|14498.8|13
1649282540000|2022-04-06 22:02:20|14502.2|14500.2|14502.7|14500.7|14503.2|14501.2|14501.6|14499.6|8
1649282550000|2022-04-06 22:02:30|14502.1|14500.1|14501.3|14499.3|14502.1|14500.1|14501.3|14499.3|5
1649282560000|2022-04-06 22:02:40|14501.6|14499.6|14502.1|14500.1|14502.1|14500.1|14501.6|14499.6|3
1649282570000|2022-04-06 22:02:50|14502|14500|14501.8|14499.8|14502.1|14500.1|14500.8|14498.8|7
1649282580000|2022-04-06 22:03:00|14502|14500|14502.8|14500.8|14502.8|14500.8|14502|14500|3
1649282590000|2022-04-06 22:03:10|14502.5|14500.5|14501.2|14499.2|14502.5|14500.5|14501.2|14499.2|9
1649282600000|2022-04-06 22:03:20|14501.3|14499.3|14501.2|14499.2|14501.3|14499.3|14501.1|14499.1|2
1649282610000|2022-04-06 22:03:30|14501.5|14499.5|14502.1|14500.1|14502.1|14500.1|14501.5|14499.5|2
1649282620000|2022-04-06 22:03:40|14502.3|14500.3|14502.2|14500.2|14502.3|14500.3|14502.1|14500.1|8
1649282630000|2022-04-06 22:03:50|14502.1|14500.1|14501.5|14499.5|14502.1|14500.1|14501.5|14499.5|5
1649282640000|2022-04-06 22:04:00|14501.6|14499.6|14502|14500|14502.1|14500.1|14501.6|14499.6|2
1649282650000|2022-04-06 22:04:10|14501.1|14499.1|14501.2|14499.2|14501.3|14499.3|14501.1|14499.1|2
1649282660000|2022-04-06 22:04:20|14501.3|14499.3|14501.5|14499.5|14501.5|14499.5|14500.5|14498.5|10
1649282670000|2022-04-06 22:04:30|14501.3|14499.3|14501.2|14499.2|14501.5|14499.5|14501.2|14499.2|3
1649282680000|2022-04-06 22:04:40|14501.3|14499.3|14501.3|14499.3|14501.3|14499.3|14501.2|14499.2|0
1649282690000|2022-04-06 22:04:50|14501.2|14499.2|14502.6|14500.6|14503.3|14501.3|14501.2|14499.2|30
1649282700000|2022-04-06 22:05:00|14502.8|14500.8|14502|14500|14504.2|14502.2|14501.5|14499.5|46
1649282710000|2022-04-06 22:05:10|14502.1|14500.1|14503.7|14501.7|14503.7|14501.7|14502.1|14500.1|8
1649282720000|2022-04-06 22:05:20|14503.8|14501.8|14503.6|14501.6|14503.8|14501.8|14503.6|14501.6|2
1649282730000|2022-04-06 22:05:30|14503.7|14501.7|14503.1|14501.1|14504.2|14502.2|14503|14501|11
1649282740000|2022-04-06 22:05:40|14503.2|14501.2|14503.1|14501.1|14503.2|14501.2|14503|14501|1
1649282750000|2022-04-06 22:05:50|14503|14501|14502.2|14500.2|14503.1|14501.1|14502.1|14500.1|6
1649282760000|2022-04-06 22:06:00|14501.8|14499.8|14502.6|14500.6|14503|14501|14501.7|14499.7|5
1649282770000|2022-04-06 22:06:10|14502.7|14500.7|14503.5|14501.5|14503.6|14501.6|14502.7|14500.7|7
1649282780000|2022-04-06 22:06:20|14503.6|14501.6|14504.6|14502.6|14505.2|14503.2|14503.6|14501.6|9
1649282790000|2022-04-06 22:06:30|14504.5|14502.5|14504|14502|14504.5|14502.5|14503.2|14501.2|14
1649282800000|2022-04-06 22:06:40|14503.8|14501.8|14507.2|14505.2|14508|14506|14503.7|14501.7|46
1649282810000|2022-04-06 22:06:50|14507.1|14505.1|14506.8|14504.8|14507.7|14505.7|14506.2|14504.2|26
1649282820000|2022-04-06 22:07:00|14506.7|14504.7|14504.8|14502.8|14506.7|14504.7|14504|14502|11
1649282830000|2022-04-06 22:07:10|14504.7|14502.7|14506.6|14504.6|14506.6|14504.6|14504.7|14502.7|9
1649282840000|2022-04-06 22:07:20|14506.5|14504.5|14508.2|14506.2|14508.2|14506.2|14506.5|14504.5|26
1649282850000|2022-04-06 22:07:30|14508|14506|14506.1|14504.1|14508|14506|14505.8|14503.8|21
1649282860000|2022-04-06 22:07:40|14506.2|14504.2|14504.5|14502.5|14506.3|14504.3|14503.7|14501.7|16
1649282870000|2022-04-06 22:07:50|14504.6|14502.6|14506.2|14504.2|14507|14505|14504.6|14502.6|15
1649282880000|2022-04-06 22:08:00|14506.3|14504.3|14507.2|14505.2|14507.5|14505.5|14506.3|14504.3|14
1649282890000|2022-04-06 22:08:10|14507.7|14505.7|14507.7|14505.7|14508|14506|14507.3|14505.3|17
1649282900000|2022-04-06 22:08:20|14507.8|14505.8|14508.8|14506.8|14509|14507|14507.7|14505.7|25
1649282910000|2022-04-06 22:08:30|14509.2|14507.2|14507.8|14505.8|14509.2|14507.2|14507.8|14505.8|16
1649282920000|2022-04-06 22:08:40|14508|14506|14508.8|14506.8|14508.8|14506.8|14507.7|14505.7|15
1649282930000|2022-04-06 22:08:50|14508.7|14506.7|14508.3|14506.3|14509.7|14507.7|14508|14506|18
1649282940000|2022-04-06 22:09:00|14508.5|14506.5|14508.5|14506.5|14509.1|14507.1|14508.5|14506.5|10
1649282950000|2022-04-06 22:09:10|14508.8|14506.8|14507.6|14505.6|14508.8|14506.8|14507.6|14505.6|8
1649282960000|2022-04-06 22:09:20|14507.7|14505.7|14508.5|14506.5|14509.1|14507.1|14507.2|14505.2|41
1649282970000|2022-04-06 22:09:30|14508.2|14506.2|14508.7|14506.7|14508.7|14506.7|14508|14506|16
1649282980000|2022-04-06 22:09:40|14508.6|14506.6|14508|14506|14509.2|14507.2|14508|14506|6
1649282990000|2022-04-06 22:09:50|14508.1|14506.1|14508.5|14506.5|14508.5|14506.5|14508|14506|6
1649283000000|2022-04-06 22:10:00|14509.2|14507.2|14509.1|14507.1|14509.6|14507.6|14508.5|14506.5|19
1649283010000|2022-04-06 22:10:10|14509|14507|14508.5|14506.5|14509.1|14507.1|14507.8|14505.8|19
1649283020000|2022-04-06 22:10:20|14508|14506|14508.5|14506.5|14508.5|14506.5|14507.8|14505.8|2
1649283030000|2022-04-06 22:10:30|14508.3|14506.3|14508|14506|14508.8|14506.8|14507.8|14505.8|5
1649283040000|2022-04-06 22:10:40|14508.1|14506.1|14507.8|14505.8|14509.1|14507.1|14507.8|14505.8|1
1649283050000|2022-04-06 22:10:50|14509.1|14507.1|14507.6|14505.6|14509.1|14507.1|14507.6|14505.6|12
1649283060000|2022-04-06 22:11:00|14507.7|14505.7|14508.7|14506.7|14508.7|14506.7|14507.7|14505.7|3
1649283070000|2022-04-06 22:11:10|14508.5|14506.5|14509.1|14507.1|14509.1|14507.1|14508.2|14506.2|8
1649283080000|2022-04-06 22:11:20|14509.2|14507.2|14509.3|14507.3|14509.5|14507.5|14509|14507|3
1649283090000|2022-04-06 22:11:30|14508.8|14506.8|14508.5|14506.5|14509|14507|14508.5|14506.5|16
1649283100000|2022-04-06 22:11:40|14508.3|14506.3|14509|14507|14509|14507|14508.2|14506.2|1
1649283110000|2022-04-06 22:11:50|14508.8|14506.8|14508.3|14506.3|14508.8|14506.8|14508|14506|7
1649283120000|2022-04-06 22:12:00|14508.2|14506.2|14507.8|14505.8|14508.5|14506.5|14507.7|14505.7|7
1649283130000|2022-04-06 22:12:10|14508.2|14506.2|14507.7|14505.7|14508.3|14506.3|14507.2|14505.2|5
1649283140000|2022-04-06 22:12:20|14507.3|14505.3|14507.5|14505.5|14507.8|14505.8|14507.2|14505.2|8
1649283150000|2022-04-06 22:12:30|14507.6|14505.6|14507.1|14505.1|14507.8|14505.8|14506.8|14504.8|7
1649283160000|2022-04-06 22:12:40|14507.2|14505.2|14507.5|14505.5|14507.7|14505.7|14507.1|14505.1|8
1649283170000|2022-04-06 22:12:50|14507.3|14505.3|14507.8|14505.8|14508.1|14506.1|14507.2|14505.2|2
1649283180000|2022-04-06 22:13:00|14508|14506|14508.1|14506.1|14508.1|14506.1|14508|14506|3
1649283190000|2022-04-06 22:13:10|14508|14506|14507.8|14505.8|14508|14506|14507.8|14505.8|1
1649283200000|2022-04-06 22:13:20|14508|14506|14508|14506|14508|14506|14508|14506|0
1649283210000|2022-04-06 22:13:30|14507.8|14505.8|14507.8|14505.8|14507.8|14505.8|14507.5|14505.5|2
1649283220000|2022-04-06 22:13:40|14508.1|14506.1|14508.5|14506.5|14508.5|14506.5|14507|14505|7
1649283230000|2022-04-06 22:13:50|14508.2|14506.2|14508.1|14506.1|14508.5|14506.5|14508.1|14506.1|4
1649283240000|2022-04-06 22:14:00|14508.2|14506.2|14508.5|14506.5|14508.5|14506.5|14508.2|14506.2|6
1649283250000|2022-04-06 22:14:10|14508.2|14506.2|14508.3|14506.3|14508.7|14506.7|14508.2|14506.2|3
1649283260000|2022-04-06 22:14:20|14508.5|14506.5|14507.5|14505.5|14508.5|14506.5|14507|14505|10
1649283270000|2022-04-06 22:14:30|14507.3|14505.3|14507.7|14505.7|14507.7|14505.7|14507.3|14505.3|2
1649283280000|2022-04-06 22:14:40|14508.3|14506.3|14508.3|14506.3|14508.3|14506.3|14508.3|14506.3|3
1649283290000|2022-04-06 22:14:50|14508.2|14506.2|14508.2|14506.2|14508.5|14506.5|14508.1|14506.1|0
1649283300000|2022-04-06 22:15:00|14508.3|14506.3|14508.5|14506.5|14508.5|14506.5|14508.3|14506.3|0
1649283310000|2022-04-06 22:15:10|14508.6|14506.6|14512.7|14510.7|14513.8|14511.8|14508.5|14506.5|87
1649283320000|2022-04-06 22:15:20|14512.6|14510.6|14512.5|14510.5|14512.8|14510.8|14512.1|14510.1|9
1649283330000|2022-04-06 22:15:30|14512.6|14510.6|14512.6|14510.6|14513.5|14511.5|14512.5|14510.5|14
1649283340000|2022-04-06 22:15:40|14512.5|14510.5|14512.8|14510.8|14513|14511|14512.1|14510.1|6
1649283350000|2022-04-06 22:15:50|14512.7|14510.7|14511.5|14509.5|14513|14511|14511.5|14509.5|11
1649283360000|2022-04-06 22:16:00|14511.6|14509.6|14511.1|14509.1|14512.8|14510.8|14510.6|14508.6|15
1649283370000|2022-04-06 22:16:10|14511.2|14509.2|14510.8|14508.8|14511.2|14509.2|14510.6|14508.6|6
1649283380000|2022-04-06 22:16:20|14510.6|14508.6|14510.5|14508.5|14510.6|14508.6|14510|14508|8
1649283390000|2022-04-06 22:16:30|14510.7|14508.7|14510.2|14508.2|14510.7|14508.7|14510.2|14508.2|4
1649283400000|2022-04-06 22:16:40|14510.5|14508.5|14510.5|14508.5|14510.8|14508.8|14510.3|14508.3|8
1649283410000|2022-04-06 22:16:50|14510.3|14508.3|14509.7|14507.7|14510.3|14508.3|14509.7|14507.7|3
1649283420000|2022-04-06 22:17:00|14509.8|14507.8|14509.7|14507.7|14510.1|14508.1|14509.7|14507.7|6
1649283430000|2022-04-06 22:17:10|14509.8|14507.8|14509.3|14507.3|14509.8|14507.8|14509.3|14507.3|8
1649283440000|2022-04-06 22:17:20|14509|14507|14509|14507|14509.2|14507.2|14508.2|14506.2|21
1649283450000|2022-04-06 22:17:30|14508.8|14506.8|14509|14507|14509.1|14507.1|14508.2|14506.2|5
1649283460000|2022-04-06 22:17:40|14510|14508|14508.8|14506.8|14510|14508|14508.7|14506.7|5
1649283470000|2022-04-06 22:17:50|14509|14507|14509|14507|14509.1|14507.1|14508.5|14506.5|3
1649283480000|2022-04-06 22:18:00|14509.1|14507.1|14509.5|14507.5|14509.7|14507.7|14509.1|14507.1|3
1649283490000|2022-04-06 22:18:10|14509.3|14507.3|14509|14507|14509.5|14507.5|14509|14507|2
1649283500000|2022-04-06 22:18:20|14508.8|14506.8|14507.8|14505.8|14508.8|14506.8|14507.8|14505.8|6
1649283510000|2022-04-06 22:18:30|14508|14506|14508.1|14506.1|14508.3|14506.3|14508|14506|5
1649283520000|2022-04-06 22:18:40|14508.2|14506.2|14509.5|14507.5|14509.5|14507.5|14508.2|14506.2|2
1649283530000|2022-04-06 22:18:50|14509|14507|14507.7|14505.7|14509|14507|14507.2|14505.2|8
1649283540000|2022-04-06 22:19:00|14507.8|14505.8|14507.2|14505.2|14508.1|14506.1|14507|14505|17
1649283550000|2022-04-06 22:19:10|14507.1|14505.1|14506.2|14504.2|14507.2|14505.2|14506|14504|10
1649283560000|2022-04-06 22:19:20|14506.5|14504.5|14506.8|14504.8|14507.5|14505.5|14506.5|14504.5|5
1649283570000|2022-04-06 22:19:30|14506.7|14504.7|14506.8|14504.8|14507.1|14505.1|14506.7|14504.7|3
1649283580000|2022-04-06 22:19:40|14507|14505|14507.1|14505.1|14507.1|14505.1|14506.7|14504.7|3
1649283590000|2022-04-06 22:19:50|14506.7|14504.7|14506.1|14504.1|14507.1|14505.1|14506.1|14504.1|12
1649283600000|2022-04-06 22:20:00|14507|14505|14506.1|14504.1|14507.2|14505.2|14506.1|14504.1|19
1649283610000|2022-04-06 22:20:10|14506.3|14504.3|14506.2|14504.2|14506.3|14504.3|14506.1|14504.1|3
1649283620000|2022-04-06 22:20:20|14506.1|14504.1|14506.2|14504.2|14506.2|14504.2|14505.7|14503.7|4
1649283630000|2022-04-06 22:20:30|14506.1|14504.1|14505.5|14503.5|14506.1|14504.1|14505|14503|16
1649283640000|2022-04-06 22:20:40|14505.6|14503.6|14505.7|14503.7|14505.8|14503.8|14505.3|14503.3|12
1649283650000|2022-04-06 22:20:50|14505.6|14503.6|14505.5|14503.5|14505.7|14503.7|14505.5|14503.5|4
1649283660000|2022-04-06 22:21:00|14505.3|14503.3|14505.5|14503.5|14505.5|14503.5|14505.2|14503.2|4
1649283670000|2022-04-06 22:21:10|14505.2|14503.2|14505.5|14503.5|14505.6|14503.6|14505.2|14503.2|1
1649283680000|2022-04-06 22:21:20|14505.3|14503.3|14504.3|14502.3|14505.3|14503.3|14504|14502|26
1649283690000|2022-04-06 22:21:30|14504.2|14502.2|14504.3|14502.3|14504.5|14502.5|14503.3|14501.3|31
1649283700000|2022-04-06 22:21:40|14504.2|14502.2|14503.5|14501.5|14504.2|14502.2|14503.5|14501.5|18
1649283710000|2022-04-06 22:21:50|14503.6|14501.6|14503.7|14501.7|14503.7|14501.7|14503.5|14501.5|5
1649283720000|2022-04-06 22:22:00|14503.6|14501.6|14503.6|14501.6|14503.6|14501.6|14503.6|14501.6|32
1649283730000|2022-04-06 22:22:10|14503.7|14501.7|14503.3|14501.3|14503.7|14501.7|14503.2|14501.2|5
1649283740000|2022-04-06 22:22:20|14503.2|14501.2|14502.5|14500.5|14503.5|14501.5|14502.5|14500.5|17
1649283750000|2022-04-06 22:22:30|14502.2|14500.2|14503.6|14501.6|14503.6|14501.6|14502.2|14500.2|16
1649283760000|2022-04-06 22:22:40|14503.5|14501.5|14503.5|14501.5|14503.5|14501.5|14503.5|14501.5|3
1649283770000|2022-04-06 22:22:50|14503.6|14501.6|14503.1|14501.1|14503.6|14501.6|14503|14501|9
1649283780000|2022-04-06 22:23:00|14503.2|14501.2|14503.3|14501.3|14503.7|14501.7|14503.2|14501.2|14
1649283790000|2022-04-06 22:23:10|14503.5|14501.5|14503.3|14501.3|14503.6|14501.6|14503.3|14501.3|1
1649283800000|2022-04-06 22:23:20|14503.7|14501.7|14503.5|14501.5|14503.7|14501.7|14503.3|14501.3|27
1649283810000|2022-04-06 22:23:30|14503.3|14501.3|14501.8|14499.8|14503.6|14501.6|14501.7|14499.7|20
1649283820000|2022-04-06 22:23:40|14502|14500|14501.3|14499.3|14502|14500|14500.7|14498.7|10
1649283830000|2022-04-06 22:23:50|14501.5|14499.5|14501.6|14499.6|14502.1|14500.1|14501|14499|15
1649283840000|2022-04-06 22:24:00|14501.5|14499.5|14502|14500|14502|14500|14501.5|14499.5|3
1649283850000|2022-04-06 22:24:10|14502.6|14500.6|14500.1|14498.1|14502.8|14500.8|14500|14498|22
1649283860000|2022-04-06 22:24:20|14500.2|14498.2|14500.7|14498.7|14500.7|14498.7|14500.2|14498.2|13
1649283870000|2022-04-06 22:24:30|14500.5|14498.5|14500.2|14498.2|14500.5|14498.5|14500.2|14498.2|1
1649283880000|2022-04-06 22:24:40|14500.8|14498.8|14501|14499|14501|14499|14500.2|14498.2|11
1649283890000|2022-04-06 22:24:50|14500.8|14498.8|14501.3|14499.3|14501.6|14499.6|14500.7|14498.7|3
1649283900000|2022-04-06 22:25:00|14501.7|14499.7|14502.2|14500.2|14502.2|14500.2|14501.7|14499.7|5
1649283910000|2022-04-06 22:25:10|14502|14500|14502|14500|14502|14500|14502|14500|1
1649283920000|2022-04-06 22:25:20|14502.2|14500.2|14502.2|14500.2|14502.2|14500.2|14502|14500|3
1649283930000|2022-04-06 22:25:30|14501.7|14499.7|14501.2|14499.2|14501.7|14499.7|14501|14499|5
1649283940000|2022-04-06 22:25:40|14501|14499|14501.2|14499.2|14501.2|14499.2|14501|14499|2
1649283950000|2022-04-06 22:25:50|14501.3|14499.3|14500.7|14498.7|14501.3|14499.3|14500.5|14498.5|4
1649283960000|2022-04-06 22:26:00|14501.6|14499.6|14501.5|14499.5|14501.6|14499.6|14500.7|14498.7|11
1649283970000|2022-04-06 22:26:10|14501.3|14499.3|14499.5|14497.5|14501.5|14499.5|14498.7|14496.7|31
1649283980000|2022-04-06 22:26:20|14499.6|14497.6|14498.6|14496.6|14499.6|14497.6|14498.6|14496.6|4
1649283990000|2022-04-06 22:26:30|14498.5|14496.5|14499.1|14497.1|14499.3|14497.3|14498.5|14496.5|8
1649284000000|2022-04-06 22:26:40|14499.2|14497.2|14502|14500|14502|14500|14499.1|14497.1|18
1649284010000|2022-04-06 22:26:50|14501.7|14499.7|14502.1|14500.1|14503|14501|14501.5|14499.5|22
1649284020000|2022-04-06 22:27:00|14502.2|14500.2|14501.1|14499.1|14502.2|14500.2|14501.1|14499.1|7
1649284030000|2022-04-06 22:27:10|14501.2|14499.2|14501.1|14499.1|14501.2|14499.2|14500.6|14498.6|1
1649284040000|2022-04-06 22:27:20|14501.2|14499.2|14501.6|14499.6|14502|14500|14501.2|14499.2|17
1649284050000|2022-04-06 22:27:30|14501.5|14499.5|14500.6|14498.6|14501.5|14499.5|14500.6|14498.6|6
1649284060000|2022-04-06 22:27:40|14500.5|14498.5|14499.8|14497.8|14500.5|14498.5|14499.7|14497.7|10
1649284070000|2022-04-06 22:27:50|14500|14498|14500.7|14498.7|14500.7|14498.7|14499.8|14497.8|2
1649284080000|2022-04-06 22:28:00|14500.5|14498.5|14500.6|14498.6|14501.1|14499.1|14500.5|14498.5|5
1649284090000|2022-04-06 22:28:10|14500.5|14498.5|14500|14498|14500.5|14498.5|14499.7|14497.7|8
1649284100000|2022-04-06 22:28:20|14499.7|14497.7|14500|14498|14500|14498|14499.7|14497.7|2
1649284110000|2022-04-06 22:28:30|14499.7|14497.7|14500.3|14498.3|14500.3|14498.3|14499.7|14497.7|5
1649284120000|2022-04-06 22:28:40|14500|14498|14500.3|14498.3|14500.3|14498.3|14500|14498|4
1649284130000|2022-04-06 22:28:50|14500.2|14498.2|14500.5|14498.5|14500.5|14498.5|14500.2|14498.2|1
1649284140000|2022-04-06 22:29:00|14500.2|14498.2|14500.1|14498.1|14500.5|14498.5|14500|14498|1
1649284150000|2022-04-06 22:29:10|14499.7|14497.7|14499.8|14497.8|14500.1|14498.1|14499.7|14497.7|3
1649284160000|2022-04-06 22:29:20|14500|14498|14501.2|14499.2|14502|14500|14499.7|14497.7|7
1649284170000|2022-04-06 22:29:30|14501.1|14499.1|14500.1|14498.1|14501.2|14499.2|14499.7|14497.7|6
1649284180000|2022-04-06 22:29:40|14500|14498|14501.2|14499.2|14501.2|14499.2|14499.7|14497.7|6
1649284190000|2022-04-06 22:29:50|14501|14499|14501.5|14499.5|14501.5|14499.5|14500.5|14498.5|8
1649284200000|2022-04-06 22:30:00|14501.7|14499.7|14502.2|14500.2|14503.2|14501.2|14501.7|14499.7|13
1649284210000|2022-04-06 22:30:10|14502.3|14500.3|14503.3|14501.3|14503.3|14501.3|14502.2|14500.2|6
1649284220000|2022-04-06 22:30:20|14503.2|14501.2|14503|14501|14503.3|14501.3|14502.8|14500.8|21
1649284230000|2022-04-06 22:30:30|14502.7|14500.7|14502.5|14500.5|14502.7|14500.7|14502.2|14500.2|16
1649284240000|2022-04-06 22:30:40|14502.8|14500.8|14502.8|14500.8|14503|14501|14502.7|14500.7|39
1649284250000|2022-04-06 22:30:50|14502.7|14500.7|14505.7|14503.7|14505.7|14503.7|14502.7|14500.7|26
1649284260000|2022-04-06 22:31:00|14505.6|14503.6|14506.2|14504.2|14506.5|14504.5|14505|14503|16
1649284270000|2022-04-06 22:31:10|14506.1|14504.1|14505.8|14503.8|14506.3|14504.3|14504.5|14502.5|9
1649284280000|2022-04-06 22:31:20|14506|14504|14506.2|14504.2|14506.2|14504.2|14505.6|14503.6|3
1649284290000|2022-04-06 22:31:30|14506.1|14504.1|14506.2|14504.2|14506.3|14504.3|14505.8|14503.8|5
1649284300000|2022-04-06 22:31:40|14506|14504|14505.8|14503.8|14506.6|14504.6|14505.8|14503.8|3
1649284310000|2022-04-06 22:31:50|14506.6|14504.6|14506.2|14504.2|14506.7|14504.7|14506|14504|7
1649284320000|2022-04-06 22:32:00|14506.1|14504.1|14507.3|14505.3|14507.3|14505.3|14505.5|14503.5|12
1649284330000|2022-04-06 22:32:10|14507.5|14505.5|14506.2|14504.2|14508|14506|14506.2|14504.2|18
1649284340000|2022-04-06 22:32:20|14506.3|14504.3|14506.5|14504.5|14506.7|14504.7|14506.2|14504.2|10
1649284350000|2022-04-06 22:32:30|14506.6|14504.6|14506.2|14504.2|14506.6|14504.6|14506.2|14504.2|4
1649284360000|2022-04-06 22:32:40|14506|14504|14507.7|14505.7|14507.7|14505.7|14505.7|14503.7|9
1649284370000|2022-04-06 22:32:50|14507.8|14505.8|14506.3|14504.3|14508.3|14506.3|14506.3|14504.3|11
1649284380000|2022-04-06 22:33:00|14506.7|14504.7|14507.2|14505.2|14507.2|14505.2|14506.2|14504.2|5
1649284390000|2022-04-06 22:33:10|14507.3|14505.3|14508|14506|14508|14506|14507.3|14505.3|8
1649284400000|2022-04-06 22:33:20|14507.7|14505.7|14508.1|14506.1|14508.1|14506.1|14507.6|14505.6|4
1649284410000|2022-04-06 22:33:30|14507.8|14505.8|14506.2|14504.2|14507.8|14505.8|14506.2|14504.2|19
1649284420000|2022-04-06 22:33:40|14506.3|14504.3|14507.7|14505.7|14507.7|14505.7|14506|14504|10
1649284430000|2022-04-06 22:33:50|14507.5|14505.5|14507.3|14505.3|14507.5|14505.5|14507.2|14505.2|6
1649284440000|2022-04-06 22:34:00|14507.5|14505.5|14507|14505|14507.5|14505.5|14506.7|14504.7|17
1649284450000|2022-04-06 22:34:10|14507.2|14505.2|14506.2|14504.2|14507.2|14505.2|14506.2|14504.2|23
1649284460000|2022-04-06 22:34:20|14506.3|14504.3|14506.5|14504.5|14506.5|14504.5|14506.2|14504.2|0
1649284470000|2022-04-06 22:34:30|14506.3|14504.3|14506.7|14504.7|14506.7|14504.7|14506.2|14504.2|10
1649284480000|2022-04-06 22:34:40|14506.8|14504.8|14507.2|14505.2|14507.2|14505.2|14506.7|14504.7|2
1649284490000|2022-04-06 22:34:50|14507.1|14505.1|14508|14506|14508|14506|14507.1|14505.1|2
1649284500000|2022-04-06 22:35:00|14508.1|14506.1|14508.3|14506.3|14508.3|14506.3|14507.8|14505.8|8
1649284510000|2022-04-06 22:35:10|14508.2|14506.2|14508.5|14506.5|14508.5|14506.5|14508|14506|4
1649284520000|2022-04-06 22:35:20|14508.3|14506.3|14508.3|14506.3|14508.7|14506.7|14508.2|14506.2|4
1649284530000|2022-04-06 22:35:30|14508.5|14506.5|14508.5|14506.5|14508.5|14506.5|14508.5|14506.5|2
1649284540000|2022-04-06 22:35:40|14508.3|14506.3|14508|14506|14508.3|14506.3|14507.8|14505.8|2
1649284550000|2022-04-06 22:35:50|14507.8|14505.8|14507.2|14505.2|14508|14506|14507.2|14505.2|8
1649284560000|2022-04-06 22:36:00|14507.3|14505.3|14507.2|14505.2|14507.3|14505.3|14507.2|14505.2|0
1649284570000|2022-04-06 22:36:10|14507.3|14505.3|14507.8|14505.8|14507.8|14505.8|14507.3|14505.3|5
1649284580000|2022-04-06 22:36:20|14507.7|14505.7|14507.6|14505.6|14507.7|14505.7|14507.5|14505.5|2
1649284590000|2022-04-06 22:36:30|14507.5|14505.5|14507.5|14505.5|14507.7|14505.7|14507.5|14505.5|2
1649284600000|2022-04-06 22:36:40|14507.6|14505.6|14507.6|14505.6|14507.6|14505.6|14507.5|14505.5|1
1649284610000|2022-04-06 22:36:50|14507.5|14505.5|14506.5|14504.5|14507.5|14505.5|14506.2|14504.2|23
1649284620000|2022-04-06 22:37:00|14506.3|14504.3|14506.2|14504.2|14506.3|14504.3|14506|14504|1
1649284630000|2022-04-06 22:37:10|14506.1|14504.1|14505.3|14503.3|14506.3|14504.3|14505.2|14503.2|11
1649284640000|2022-04-06 22:37:20|14505.2|14503.2|14505|14503|14505.6|14503.6|14504.7|14502.7|12
1649284650000|2022-04-06 22:37:30|14505.2|14503.2|14505.5|14503.5|14505.5|14503.5|14505.2|14503.2|4
1649284660000|2022-04-06 22:37:40|14506|14504|14506.1|14504.1|14506.1|14504.1|14505.7|14503.7|4
1649284670000|2022-04-06 22:37:50|14506|14504|14505.8|14503.8|14506.1|14504.1|14505.6|14503.6|7
1649284680000|2022-04-06 22:38:00|14505.7|14503.7|14505.8|14503.8|14506|14504|14505.7|14503.7|0
1649284690000|2022-04-06 22:38:10|14505.7|14503.7|14505.5|14503.5|14505.8|14503.8|14505.2|14503.2|4
1649284700000|2022-04-06 22:38:20|14505.7|14503.7|14507.7|14505.7|14507.7|14505.7|14505.7|14503.7|13
1649284710000|2022-04-06 22:38:30|14507.8|14505.8|14510.1|14508.1|14510.3|14508.3|14507.8|14505.8|35
1649284720000|2022-04-06 22:38:40|14510.2|14508.2|14510.2|14508.2|14510.3|14508.3|14510|14508|3
1649284730000|2022-04-06 22:38:50|14510.5|14508.5|14510.6|14508.6|14510.8|14508.8|14510.5|14508.5|16
1649284740000|2022-04-06 22:39:00|14510.7|14508.7|14510|14508|14510.7|14508.7|14509.6|14507.6|8
1649284750000|2022-04-06 22:39:10|14509.8|14507.8|14509.5|14507.5|14510.3|14508.3|14509.5|14507.5|11
1649284760000|2022-04-06 22:39:20|14509.3|14507.3|14508.3|14506.3|14509.3|14507.3|14508.1|14506.1|3
1649284770000|2022-04-06 22:39:30|14508.2|14506.2|14507.6|14505.6|14508.3|14506.3|14507.5|14505.5|3
1649284780000|2022-04-06 22:39:40|14507.5|14505.5|14508.1|14506.1|14508.1|14506.1|14507.2|14505.2|14
1649284790000|2022-04-06 22:39:50|14508|14506|14508.1|14506.1|14508.1|14506.1|14508|14506|0
1649284800000|2022-04-06 22:40:00|14508.2|14506.2|14508.8|14506.8|14508.8|14506.8|14508|14506|5
1649284810000|2022-04-06 22:40:10|14509.5|14507.5|14509|14507|14509.5|14507.5|14509|14507|7
1649284820000|2022-04-06 22:40:20|14508.8|14506.8|14508.3|14506.3|14508.8|14506.8|14508.2|14506.2|1
1649284830000|2022-04-06 22:40:30|14508.6|14506.6|14507.8|14505.8|14508.8|14506.8|14507.8|14505.8|1
1649284840000|2022-04-06 22:40:40|14508|14506|14507.8|14505.8|14508.5|14506.5|14507.8|14505.8|0
1649284850000|2022-04-06 22:40:50|14508.3|14506.3|14508.8|14506.8|14508.8|14506.8|14507.8|14505.8|3
1649284860000|2022-04-06 22:41:00|14508.7|14506.7|14508.3|14506.3|14508.7|14506.7|14508.2|14506.2|2
1649284870000|2022-04-06 22:41:10|14508.5|14506.5|14507.7|14505.7|14508.7|14506.7|14507.5|14505.5|2
1649284880000|2022-04-06 22:41:20|14507.6|14505.6|14508.6|14506.6|14508.6|14506.6|14507.5|14505.5|2
1649284890000|2022-04-06 22:41:30|14508.7|14506.7|14508.5|14506.5|14508.7|14506.7|14508.5|14506.5|0
1649284900000|2022-04-06 22:41:40|14508.3|14506.3|14508.5|14506.5|14508.5|14506.5|14508.2|14506.2|0
1649284920000|2022-04-06 22:42:00|14508.3|14506.3|14508.7|14506.7|14508.7|14506.7|14508.2|14506.2|2
1649284940000|2022-04-06 22:42:20|14508.5|14506.5|14508.5|14506.5|14508.5|14506.5|14508.5|14506.5|2
1649284950000|2022-04-06 22:42:30|14508.7|14506.7|14509|14507|14509|14507|14508.6|14506.6|4
1649284960000|2022-04-06 22:42:40|14509.2|14507.2|14508.6|14506.6|14509.2|14507.2|14508.6|14506.6|5
1649284970000|2022-04-06 22:42:50|14508.5|14506.5|14508|14506|14508.7|14506.7|14508|14506|6
1649284980000|2022-04-06 22:43:00|14507.8|14505.8|14507.8|14505.8|14508|14506|14507.8|14505.8|2
1649284990000|2022-04-06 22:43:10|14507.7|14505.7|14504|14502|14507.7|14505.7|14501.7|14499.7|95
1649285000000|2022-04-06 22:43:20|14504.5|14502.5|14504.7|14502.7|14505.2|14503.2|14503.8|14501.8|20
1649285010000|2022-04-06 22:43:30|14504.8|14502.8|14504.5|14502.5|14505.1|14503.1|14504.5|14502.5|3
1649285020000|2022-04-06 22:43:40|14504.3|14502.3|14504.3|14502.3|14504.3|14502.3|14504.3|14502.3|1
1649285030000|2022-04-06 22:43:50|14504.5|14502.5|14504.6|14502.6|14505.1|14503.1|14504.3|14502.3|9
1649285040000|2022-04-06 22:44:00|14504.7|14502.7|14505.1|14503.1|14505.1|14503.1|14504.7|14502.7|6
1649285050000|2022-04-06 22:44:10|14504.6|14502.6|14505.7|14503.7|14505.7|14503.7|14504.6|14502.6|11
1649285060000|2022-04-06 22:44:20|14505.8|14503.8|14505.7|14503.7|14505.8|14503.8|14505.7|14503.7|0
1649285070000|2022-04-06 22:44:30|14505.8|14503.8|14505.7|14503.7|14505.8|14503.8|14505.7|14503.7|1
1649285080000|2022-04-06 22:44:40|14506.5|14504.5|14508.6|14506.6|14508.7|14506.7|14506.2|14504.2|24
1649285090000|2022-04-06 22:44:50|14508.5|14506.5|14507.7|14505.7|14508.5|14506.5|14507.7|14505.7|7
1649285100000|2022-04-06 22:45:00|14507.6|14505.6|14508.2|14506.2|14508.3|14506.3|14507.6|14505.6|9
1649285110000|2022-04-06 22:45:10|14508.3|14506.3|14507.6|14505.6|14508.3|14506.3|14507.6|14505.6|1
1649285120000|2022-04-06 22:45:20|14507.7|14505.7|14507.6|14505.6|14507.7|14505.7|14507.6|14505.6|0
1649285130000|2022-04-06 22:45:30|14507.8|14505.8|14507.6|14505.6|14508|14506|14507.6|14505.6|1
1649285140000|2022-04-06 22:45:40|14507.5|14505.5|14506.8|14504.8|14507.5|14505.5|14506.8|14504.8|0
1649285150000|2022-04-06 22:45:50|14507|14505|14505.8|14503.8|14507|14505|14505.3|14503.3|9
1649285160000|2022-04-06 22:46:00|14505.3|14503.3|14505.3|14503.3|14505.8|14503.8|14505|14503|10
1649285170000|2022-04-06 22:46:10|14505.1|14503.1|14505.3|14503.3|14506.3|14504.3|14505.1|14503.1|3
1649285180000|2022-04-06 22:46:20|14506|14504|14506.1|14504.1|14506.8|14504.8|14506|14504|1
1649285190000|2022-04-06 22:46:30|14506.2|14504.2|14505.8|14503.8|14506.6|14504.6|14505.8|14503.8|3
1649285200000|2022-04-06 22:46:40|14506|14504|14506.1|14504.1|14506.2|14504.2|14505.7|14503.7|0
1649285210000|2022-04-06 22:46:50|14506|14504|14505.5|14503.5|14506.5|14504.5|14505.5|14503.5|2
1649285220000|2022-04-06 22:47:00|14505.6|14503.6|14506.2|14504.2|14506.3|14504.3|14505.6|14503.6|3
1649285230000|2022-04-06 22:47:10|14506.3|14504.3|14506.6|14504.6|14506.7|14504.7|14506.1|14504.1|0
1649285240000|2022-04-06 22:47:20|14506.7|14504.7|14506.7|14504.7|14506.7|14504.7|14506.7|14504.7|0
1649285250000|2022-04-06 22:47:30|14506.8|14504.8|14506.2|14504.2|14507.3|14505.3|14506.2|14504.2|2
1649285260000|2022-04-06 22:47:40|14506.6|14504.6|14506.3|14504.3|14506.6|14504.6|14506.2|14504.2|1
1649285270000|2022-04-06 22:47:50|14506.6|14504.6|14506.3|14504.3|14506.6|14504.6|14506.1|14504.1|0
1649285280000|2022-04-06 22:48:00|14506.5|14504.5|14507.3|14505.3|14507.3|14505.3|14506.2|14504.2|1
1649285290000|2022-04-06 22:48:10|14507.5|14505.5|14507.3|14505.3|14507.6|14505.6|14507.3|14505.3|0
1649285300000|2022-04-06 22:48:20|14507.2|14505.2|14507.3|14505.3|14507.3|14505.3|14507.1|14505.1|0
1649285310000|2022-04-06 22:48:30|14507.2|14505.2|14507.1|14505.1|14507.2|14505.2|14507|14505|0
1649285320000|2022-04-06 22:48:40|14507|14505|14506.5|14504.5|14507.3|14505.3|14506.5|14504.5|4
1649285330000|2022-04-06 22:48:50|14506.6|14504.6|14506.5|14504.5|14506.6|14504.6|14506.5|14504.5|0
1649285340000|2022-04-06 22:49:00|14506.7|14504.7|14506.1|14504.1|14506.7|14504.7|14506.1|14504.1|2
1649285350000|2022-04-06 22:49:10|14507.3|14505.3|14507.2|14505.2|14507.6|14505.6|14507.2|14505.2|17
1649285360000|2022-04-06 22:49:20|14507.1|14505.1|14507|14505|14507.1|14505.1|14507|14505|0
1649285370000|2022-04-06 22:49:30|14507.1|14505.1|14507|14505|14507.2|14505.2|14507|14505|1
1649285380000|2022-04-06 22:49:40|14506.8|14504.8|14507|14505|14507|14505|14506.8|14504.8|5
1649285390000|2022-04-06 22:49:50|14507.1|14505.1|14506.7|14504.7|14507.1|14505.1|14506.7|14504.7|1
1649285400000|2022-04-06 22:50:00|14506.8|14504.8|14506.8|14504.8|14506.8|14504.8|14506.8|14504.8|1
1649285410000|2022-04-06 22:50:10|14505.7|14503.7|14505.5|14503.5|14505.7|14503.7|14505.5|14503.5|17
1649285420000|2022-04-06 22:50:20|14506.2|14504.2|14506.2|14504.2|14506.2|14504.2|14506.1|14504.1|6
1649285430000|2022-04-06 22:50:30|14506.3|14504.3|14506.2|14504.2|14506.5|14504.5|14506|14504|3
1649285440000|2022-04-06 22:50:40|14506.3|14504.3|14506|14504|14507|14505|14505.8|14503.8|4
1649285450000|2022-04-06 22:50:50|14506.1|14504.1|14506.1|14504.1|14507|14505|14506|14504|7
1649285460000|2022-04-06 22:51:00|14506.2|14504.2|14505.7|14503.7|14506.2|14504.2|14505.6|14503.6|0
1649285470000|2022-04-06 22:51:10|14506.6|14504.6|14505.8|14503.8|14506.7|14504.7|14505.6|14503.6|2
1649285480000|2022-04-06 22:51:20|14506|14504|14505.3|14503.3|14506|14504|14505.2|14503.2|1
1649285490000|2022-04-06 22:51:30|14505.5|14503.5|14505.3|14503.3|14505.6|14503.6|14504.6|14502.6|8
1649285500000|2022-04-06 22:51:40|14505.6|14503.6|14505.1|14503.1|14506|14504|14504.8|14502.8|3
1649285510000|2022-04-06 22:51:50|14505|14503|14504.8|14502.8|14505.5|14503.5|14504.8|14502.8|3
1649285520000|2022-04-06 22:52:00|14505.5|14503.5|14505|14503|14505.5|14503.5|14504.8|14502.8|8
1649285530000|2022-04-06 22:52:10|14504.6|14502.6|14504.6|14502.6|14504.6|14502.6|14504.6|14502.6|2
1649285540000|2022-04-06 22:52:20|14504.7|14502.7|14504.8|14502.8|14504.8|14502.8|14504.6|14502.6|1
1649285550000|2022-04-06 22:52:30|14504.7|14502.7|14504.8|14502.8|14504.8|14502.8|14504.3|14502.3|0
1649285560000|2022-04-06 22:52:40|14505|14503|14506.2|14504.2|14506.3|14504.3|14505|14503|9
1649285570000|2022-04-06 22:52:50|14506.3|14504.3|14505|14503|14506.3|14504.3|14505|14503|2
1649285580000|2022-04-06 22:53:00|14504.8|14502.8|14505.3|14503.3|14505.5|14503.5|14504.7|14502.7|2
1649285590000|2022-04-06 22:53:10|14505.2|14503.2|14505.3|14503.3|14505.8|14503.8|14505.2|14503.2|0
1649285600000|2022-04-06 22:53:20|14505.2|14503.2|14505.8|14503.8|14505.8|14503.8|14504.7|14502.7|5
1649285610000|2022-04-06 22:53:30|14505.5|14503.5|14505|14503|14506|14504|14505|14503|5
1649285620000|2022-04-06 22:53:40|14505.1|14503.1|14505.2|14503.2|14505.2|14503.2|14505.1|14503.1|0
1649285630000|2022-04-06 22:53:50|14506.1|14504.1|14506|14504|14506.2|14504.2|14505.6|14503.6|2
1649285640000|2022-04-06 22:54:00|14505.8|14503.8|14503.5|14501.5|14505.8|14503.8|14503.5|14501.5|14
1649285650000|2022-04-06 22:54:10|14503.6|14501.6|14502.7|14500.7|14504.5|14502.5|14502.7|14500.7|12
1649285660000|2022-04-06 22:54:20|14502.6|14500.6|14503|14501|14503|14501|14502.5|14500.5|2
1649285670000|2022-04-06 22:54:30|14502.8|14500.8|14502.5|14500.5|14503.2|14501.2|14502.1|14500.1|22
1649285680000|2022-04-06 22:54:40|14502.3|14500.3|14502.5|14500.5|14502.5|14500.5|14502.3|14500.3|3
1649285690000|2022-04-06 22:54:50|14501.2|14499.2|14503.7|14501.7|14503.7|14501.7|14501.2|14499.2|71
1649285700000|2022-04-06 22:55:00|14503.6|14501.6|14503|14501|14503.6|14501.6|14502.7|14500.7|4
1649285710000|2022-04-06 22:55:10|14503.1|14501.1|14504.3|14502.3|14504.5|14502.5|14503.1|14501.1|2
1649285720000|2022-04-06 22:55:20|14504.2|14502.2|14504.2|14502.2|14504.2|14502.2|14504.1|14502.1|1
1649285730000|2022-04-06 22:55:30|14503.7|14501.7|14503.5|14501.5|14503.7|14501.7|14503.5|14501.5|4
1649285740000|2022-04-06 22:55:40|14503|14501|14504.8|14502.8|14504.8|14502.8|14502.8|14500.8|9
1649285750000|2022-04-06 22:55:50|14504.7|14502.7|14503.2|14501.2|14504.7|14502.7|14503.2|14501.2|5
1649285760000|2022-04-06 22:56:00|14503.1|14501.1|14503.8|14501.8|14503.8|14501.8|14503.1|14501.1|3
1649285770000|2022-04-06 22:56:10|14504|14502|14503.8|14501.8|14504.1|14502.1|14503.8|14501.8|2
1649285780000|2022-04-06 22:56:20|14504|14502|14504.1|14502.1|14504.1|14502.1|14504|14502|2
1649285800000|2022-04-06 22:56:40|14504.2|14502.2|14504.3|14502.3|14504.3|14502.3|14504.2|14502.2|2
1649285810000|2022-04-06 22:56:50|14504.5|14502.5|14505.2|14503.2|14506.2|14504.2|14504.5|14502.5|21
1649285820000|2022-04-06 22:57:00|14505.1|14503.1|14506.2|14504.2|14506.8|14504.8|14504.8|14502.8|9
1649285830000|2022-04-06 22:57:10|14506.1|14504.1|14506.3|14504.3|14506.5|14504.5|14506.1|14504.1|3
1649285840000|2022-04-06 22:57:20|14506.5|14504.5|14506.2|14504.2|14506.7|14504.7|14506|14504|4
1649285850000|2022-04-06 22:57:30|14506.1|14504.1|14505.7|14503.7|14506.2|14504.2|14505.7|14503.7|5
1649285860000|2022-04-06 22:57:40|14505.6|14503.6|14505.1|14503.1|14505.6|14503.6|14505|14503|2
1649285870000|2022-04-06 22:57:50|14505.2|14503.2|14505.3|14503.3|14505.5|14503.5|14505|14503|1
1649285880000|2022-04-06 22:58:00|14505.5|14503.5|14505.6|14503.6|14505.6|14503.6|14505.3|14503.3|0
1649285890000|2022-04-06 22:58:10|14505|14503|14505.8|14503.8|14505.8|14503.8|14504.8|14502.8|8
1649285900000|2022-04-06 22:58:20|14505.5|14503.5|14505.2|14503.2|14505.5|14503.5|14505.2|14503.2|0
1649285910000|2022-04-06 22:58:30|14505.3|14503.3|14505.6|14503.6|14505.6|14503.6|14505.2|14503.2|2
1649285920000|2022-04-06 22:58:40|14505.5|14503.5|14505.5|14503.5|14505.5|14503.5|14505.3|14503.3|4
1649285930000|2022-04-06 22:58:50|14505.3|14503.3|14505.5|14503.5|14505.5|14503.5|14505.1|14503.1|1
1649285940000|2022-04-06 22:59:00|14505.6|14503.6|14505.3|14503.3|14505.8|14503.8|14505.2|14503.2|0
1649285950000|2022-04-06 22:59:10|14505.2|14503.2|14504.8|14502.8|14505.2|14503.2|14504.7|14502.7|4
1649285960000|2022-04-06 22:59:20|14505|14503|14505.3|14503.3|14505.3|14503.3|14505|14503|1
1649285970000|2022-04-06 22:59:30|14505.2|14503.2|14505|14503|14505.3|14503.3|14505|14503|1
1649285980000|2022-04-06 22:59:40|14504.8|14502.8|14504.7|14502.7|14505|14503|14504.7|14502.7|0
1649285990000|2022-04-06 22:59:50|14504.6|14502.6|14504.5|14502.5|14504.7|14502.7|14504.5|14502.5|0
1649286000000|2022-04-06 23:00:00|14504.3|14502.3|14506.2|14504.2|14506.3|14504.3|14504.3|14502.3|14
1649286010000|2022-04-06 23:00:10|14506.3|14504.3|14507|14505|14507.3|14505.3|14506|14504|30
1649286020000|2022-04-06 23:00:20|14507.1|14505.1|14507.2|14505.2|14507.6|14505.6|14506.3|14504.3|9
1649286030000|2022-04-06 23:00:30|14507.1|14505.1|14506.8|14504.8|14507.1|14505.1|14506.6|14504.6|0
1649286040000|2022-04-06 23:00:40|14506.1|14504.1|14505.2|14503.2|14506.5|14504.5|14504.8|14502.8|10
1649286050000|2022-04-06 23:00:50|14505.1|14503.1|14505.3|14503.3|14505.6|14503.6|14505.1|14503.1|2
1649286060000|2022-04-06 23:01:00|14505.2|14503.2|14504.7|14502.7|14505.2|14503.2|14504|14502|4
1649286070000|2022-04-06 23:01:10|14504.6|14502.6|14504.2|14502.2|14504.6|14502.6|14504.2|14502.2|6
1649286080000|2022-04-06 23:01:20|14504.7|14502.7|14504.3|14502.3|14504.7|14502.7|14504.1|14502.1|4
1649286090000|2022-04-06 23:01:30|14504.2|14502.2|14504.2|14502.2|14504.2|14502.2|14504.2|14502.2|0
1649286100000|2022-04-06 23:01:40|14504.3|14502.3|14503.1|14501.1|14504.3|14502.3|14502.8|14500.8|12
1649286110000|2022-04-06 23:01:50|14503.2|14501.2|14503.1|14501.1|14503.2|14501.2|14503.1|14501.1|0
1649286120000|2022-04-06 23:02:00|14502.7|14500.7|14500.6|14498.6|14503.5|14501.5|14500.6|14498.6|23
1649286130000|2022-04-06 23:02:10|14500.8|14498.8|14500.5|14498.5|14501.2|14499.2|14499.7|14497.7|32
1649286140000|2022-04-06 23:02:20|14500.7|14498.7|14500|14498|14500.7|14498.7|14499.5|14497.5|5
1649286150000|2022-04-06 23:02:30|14500.1|14498.1|14500|14498|14500.3|14498.3|14499.8|14497.8|3
1649286160000|2022-04-06 23:02:40|14499.8|14497.8|14501|14499|14501|14499|14499.5|14497.5|5
1649286170000|2022-04-06 23:02:50|14500.8|14498.8|14501.5|14499.5|14501.5|14499.5|14500.8|14498.8|7
1649286180000|2022-04-06 23:03:00|14501.3|14499.3|14500.3|14498.3|14501.7|14499.7|14500.2|14498.2|9
1649286190000|2022-04-06 23:03:10|14500.2|14498.2|14500.2|14498.2|14500.3|14498.3|14500.2|14498.2|1
1649286200000|2022-04-06 23:03:20|14501|14499|14501.1|14499.1|14501.1|14499.1|14501|14499|3
1649286210000|2022-04-06 23:03:30|14501.2|14499.2|14501.5|14499.5|14501.5|14499.5|14501.2|14499.2|0
1649286220000|2022-04-06 23:03:40|14500.8|14498.8|14500.2|14498.2|14500.8|14498.8|14500.2|14498.2|3
1649286230000|2022-04-06 23:03:50|14500.3|14498.3|14500.7|14498.7|14500.8|14498.8|14500.3|14498.3|5
1649286240000|2022-04-06 23:04:00|14500.8|14498.8|14500.2|14498.2|14500.8|14498.8|14500.2|14498.2|1
1649286250000|2022-04-06 23:04:10|14500|14498|14499.8|14497.8|14500|14498|14499.8|14497.8|4
1649286260000|2022-04-06 23:04:20|14499.6|14497.6|14500.1|14498.1|14500.2|14498.2|14499.6|14497.6|6
1649286270000|2022-04-06 23:04:30|14500|14498|14500.1|14498.1|14500.2|14498.2|14500|14498|9
1649286280000|2022-04-06 23:04:40|14500.2|14498.2|14499.6|14497.6|14500.2|14498.2|14499.6|14497.6|1
1649286290000|2022-04-06 23:04:50|14499.5|14497.5|14499|14497|14499.5|14497.5|14499|14497|7
1649286300000|2022-04-06 23:05:00|14499.1|14497.1|14498.8|14496.8|14499.7|14497.7|14498.8|14496.8|8
1649286310000|2022-04-06 23:05:10|14499|14497|14499.1|14497.1|14499.1|14497.1|14499|14497|0
1649286320000|2022-04-06 23:05:20|14499.2|14497.2|14499.7|14497.7|14499.8|14497.8|14499.2|14497.2|7
1649286330000|2022-04-06 23:05:30|14499.6|14497.6|14499.2|14497.2|14499.7|14497.7|14499.2|14497.2|0
1649286340000|2022-04-06 23:05:40|14499.3|14497.3|14499.1|14497.1|14499.3|14497.3|14499|14497|21
1649286350000|2022-04-06 23:05:50|14499|14497|14498.5|14496.5|14499|14497|14498.5|14496.5|0
1649286360000|2022-04-06 23:06:00|14498.3|14496.3|14498|14496|14498.6|14496.6|14497.8|14495.8|4
1649286370000|2022-04-06 23:06:10|14498.1|14496.1|14496.2|14494.2|14498.1|14496.1|14495.3|14493.3|21
1649286380000|2022-04-06 23:06:20|14496.5|14494.5|14496|14494|14496.6|14494.6|14496|14494|4
1649286390000|2022-04-06 23:06:30|14496.2|14494.2|14496.1|14494.1|14496.5|14494.5|14496|14494|4
1649286400000|2022-04-06 23:06:40|14496.2|14494.2|14495.2|14493.2|14496.8|14494.8|14495.2|14493.2|42
1649286410000|2022-04-06 23:06:50|14495.3|14493.3|14495.7|14493.7|14496.1|14494.1|14495.1|14493.1|11
1649286420000|2022-04-06 23:07:00|14495.5|14493.5|14495|14493|14495.5|14493.5|14495|14493|25
1649286430000|2022-04-06 23:07:10|14494.8|14492.8|14495.8|14493.8|14496|14494|14494.8|14492.8|20
1649286440000|2022-04-06 23:07:20|14496|14494|14495.2|14493.2|14496.1|14494.1|14495.2|14493.2|3
1649286450000|2022-04-06 23:07:30|14495.3|14493.3|14495.3|14493.3|14495.8|14493.8|14495.3|14493.3|9
1649286460000|2022-04-06 23:07:40|14495.5|14493.5|14496.8|14494.8|14497.3|14495.3|14495.5|14493.5|45
1649286470000|2022-04-06 23:07:50|14497|14495|14497|14495|14497.2|14495.2|14496.8|14494.8|5
1649286480000|2022-04-06 23:08:00|14496.7|14494.7|14497.5|14495.5|14497.5|14495.5|14496.2|14494.2|4
1649286490000|2022-04-06 23:08:10|14497.3|14495.3|14497.1|14495.1|14497.3|14495.3|14497.1|14495.1|1
1649286500000|2022-04-06 23:08:20|14497|14495|14496.3|14494.3|14497|14495|14496.3|14494.3|4
1649286510000|2022-04-06 23:08:30|14496.5|14494.5|14496.5|14494.5|14496.5|14494.5|14496.3|14494.3|0
1649286520000|2022-04-06 23:08:40|14496.3|14494.3|14497.7|14495.7|14497.7|14495.7|14496|14494|22
1649286530000|2022-04-06 23:08:50|14497.6|14495.6|14497.5|14495.5|14498|14496|14497.3|14495.3|2
1649286540000|2022-04-06 23:09:00|14497.6|14495.6|14498|14496|14498.5|14496.5|14497.6|14495.6|9
1649286550000|2022-04-06 23:09:10|14498.1|14496.1|14498|14496|14498.3|14496.3|14498|14496|1
1649286560000|2022-04-06 23:09:20|14497.8|14495.8|14497.2|14495.2|14497.8|14495.8|14497.1|14495.1|6
1649286570000|2022-04-06 23:09:30|14497.1|14495.1|14497.7|14495.7|14497.8|14495.8|14496.6|14494.6|12
1649286580000|2022-04-06 23:09:40|14497.6|14495.6|14497.7|14495.7|14497.7|14495.7|14497.6|14495.6|1
1649286590000|2022-04-06 23:09:50|14497.8|14495.8|14498.2|14496.2|14498.3|14496.3|14497.8|14495.8|2
1649286600000|2022-04-06 23:10:00|14497.7|14495.7|14497.8|14495.8|14497.8|14495.8|14497.7|14495.7|1
1649286610000|2022-04-06 23:10:10|14497.7|14495.7|14497.7|14495.7|14497.7|14495.7|14497.7|14495.7|0
1649286620000|2022-04-06 23:10:20|14497.6|14495.6|14496|14494|14497.6|14495.6|14495.6|14493.6|13
1649286630000|2022-04-06 23:10:30|14495.8|14493.8|14496|14494|14496|14494|14495.5|14493.5|6
1649286640000|2022-04-06 23:10:40|14495.7|14493.7|14495.7|14493.7|14496|14494|14495.1|14493.1|13
1649286650000|2022-04-06 23:10:50|14495.6|14493.6|14495.7|14493.7|14496|14494|14495.2|14493.2|11
1649286660000|2022-04-06 23:11:00|14495.6|14493.6|14496.6|14494.6|14497.5|14495.5|14495.5|14493.5|9
1649286670000|2022-04-06 23:11:10|14496.5|14494.5|14496|14494|14496.5|14494.5|14495.7|14493.7|0
1649286680000|2022-04-06 23:11:20|14496.1|14494.1|14497.2|14495.2|14497.2|14495.2|14496|14494|8
1649286690000|2022-04-06 23:11:30|14497.3|14495.3|14497.2|14495.2|14497.5|14495.5|14497.1|14495.1|1
1649286700000|2022-04-06 23:11:40|14496.7|14494.7|14496.6|14494.6|14496.7|14494.7|14496.5|14494.5|1
1649286710000|2022-04-06 23:11:50|14496.7|14494.7|14497.5|14495.5|14497.5|14495.5|14496.6|14494.6|2
1649286720000|2022-04-06 23:12:00|14497.3|14495.3|14496.8|14494.8|14498|14496|14496.8|14494.8|3
1649286730000|2022-04-06 23:12:10|14497|14495|14499|14497|14499|14497|14497|14495|7
1649286740000|2022-04-06 23:12:20|14498.7|14496.7|14499.5|14497.5|14499.7|14497.7|14498.7|14496.7|0
1649286750000|2022-04-06 23:12:30|14499.6|14497.6|14499.8|14497.8|14500.3|14498.3|14499.5|14497.5|11
1649286760000|2022-04-06 23:12:40|14500.1|14498.1|14498.3|14496.3|14500.2|14498.2|14497.8|14495.8|10
1649286770000|2022-04-06 23:12:50|14498.2|14496.2|14498.1|14496.1|14498.3|14496.3|14498|14496|0
1649286780000|2022-04-06 23:13:00|14498|14496|14498.3|14496.3|14498.3|14496.3|14497.8|14495.8|1
1649286790000|2022-04-06 23:13:10|14498.2|14496.2|14497.8|14495.8|14498.2|14496.2|14497.8|14495.8|6
1649286800000|2022-04-06 23:13:20|14498|14496|14498|14496|14498|14496|14498|14496|0
1649286810000|2022-04-06 23:13:30|14498.2|14496.2|14498|14496|14498.5|14496.5|14497.8|14495.8|2
1649286820000|2022-04-06 23:13:40|14497.8|14495.8|14496.8|14494.8|14497.8|14495.8|14496.7|14494.7|1
1649286830000|2022-04-06 23:13:50|14497.8|14495.8|14498|14496|14498|14496|14497.5|14495.5|2
1649286840000|2022-04-06 23:14:00|14497.8|14495.8|14499|14497|14499|14497|14497.6|14495.6|6
1649286850000|2022-04-06 23:14:10|14499.1|14497.1|14498.8|14496.8|14499.1|14497.1|14498.7|14496.7|3
1649286860000|2022-04-06 23:14:20|14498.2|14496.2|14498.5|14496.5|14498.6|14496.6|14498.1|14496.1|5
1649286870000|2022-04-06 23:14:30|14497.8|14495.8|14497.7|14495.7|14497.8|14495.8|14497.7|14495.7|2
1649286880000|2022-04-06 23:14:40|14497.6|14495.6|14497.5|14495.5|14497.6|14495.6|14497.5|14495.5|0
1649286890000|2022-04-06 23:14:50|14497.3|14495.3|14497.5|14495.5|14497.8|14495.8|14497.3|14495.3|2
1649286900000|2022-04-06 23:15:00|14497.3|14495.3|14498.6|14496.6|14498.6|14496.6|14497|14495|14
1649286910000|2022-04-06 23:15:10|14499|14497|14498.3|14496.3|14499.1|14497.1|14498.2|14496.2|2
1649286930000|2022-04-06 23:15:30|14498.5|14496.5|14498.5|14496.5|14498.5|14496.5|14498.3|14496.3|0
1649286940000|2022-04-06 23:15:40|14498.3|14496.3|14498.2|14496.2|14498.3|14496.3|14498.2|14496.2|2
1649286950000|2022-04-06 23:15:50|14498.3|14496.3|14498.3|14496.3|14498.3|14496.3|14498.2|14496.2|0
1649286960000|2022-04-06 23:16:00|14498.5|14496.5|14498.5|14496.5|14498.5|14496.5|14498.3|14496.3|1
1649286970000|2022-04-06 23:16:10|14498.7|14496.7|14497.8|14495.8|14499.1|14497.1|14497.8|14495.8|5
1649286980000|2022-04-06 23:16:20|14498|14496|14498|14496|14498.1|14496.1|14498|14496|0
1649286990000|2022-04-06 23:16:30|14497.8|14495.8|14497.6|14495.6|14498|14496|14497.6|14495.6|1
1649287000000|2022-04-06 23:16:40|14497.7|14495.7|14498.3|14496.3|14498.3|14496.3|14497.6|14495.6|6
1649287010000|2022-04-06 23:16:50|14498.5|14496.5|14499|14497|14499.1|14497.1|14498.5|14496.5|1
1649287020000|2022-04-06 23:17:00|14498.8|14496.8|14498.6|14496.6|14498.8|14496.8|14498.5|14496.5|5
1649287040000|2022-04-06 23:17:20|14499.1|14497.1|14499.2|14497.2|14499.2|14497.2|14499.1|14497.1|1
1649287050000|2022-04-06 23:17:30|14499.8|14497.8|14499.6|14497.6|14499.8|14497.8|14499.6|14497.6|9
1649287060000|2022-04-06 23:17:40|14499.5|14497.5|14499.3|14497.3|14499.7|14497.7|14499.2|14497.2|3
1649287070000|2022-04-06 23:17:50|14499.6|14497.6|14500|14498|14500.1|14498.1|14499.6|14497.6|1
1649287080000|2022-04-06 23:18:00|14500.1|14498.1|14499.3|14497.3|14500.1|14498.1|14499.3|14497.3|3
1649287090000|2022-04-06 23:18:10|14498.2|14496.2|14500|14498|14500.1|14498.1|14498|14496|40
1649287100000|2022-04-06 23:18:20|14499.5|14497.5|14499.6|14497.6|14499.6|14497.6|14499.3|14497.3|3
1649287110000|2022-04-06 23:18:30|14499.7|14497.7|14499.2|14497.2|14500|14498|14499.1|14497.1|2
1649287120000|2022-04-06 23:18:40|14499.1|14497.1|14499.7|14497.7|14499.7|14497.7|14499.1|14497.1|4
1649287130000|2022-04-06 23:18:50|14499.8|14497.8|14500|14498|14500.1|14498.1|14499.8|14497.8|4
1649287140000|2022-04-06 23:19:00|14499.5|14497.5|14499.3|14497.3|14499.5|14497.5|14499.3|14497.3|2
1649287150000|2022-04-06 23:19:10|14499.5|14497.5|14498.7|14496.7|14499.5|14497.5|14498.7|14496.7|3
1649287160000|2022-04-06 23:19:20|14498.6|14496.6|14499|14497|14499.2|14497.2|14498.3|14496.3|1
1649287170000|2022-04-06 23:19:30|14499.1|14497.1|14499.2|14497.2|14499.2|14497.2|14499.1|14497.1|0
1649287180000|2022-04-06 23:19:40|14499|14497|14498.2|14496.2|14499.2|14497.2|14498.2|14496.2|8
1649287190000|2022-04-06 23:19:50|14498.1|14496.1|14498|14496|14498.1|14496.1|14498|14496|0
1649287200000|2022-04-06 23:20:00|14497.7|14495.7|14497.3|14495.3|14497.7|14495.7|14497.2|14495.2|1
1649287210000|2022-04-06 23:20:10|14497.2|14495.2|14497.3|14495.3|14497.5|14495.5|14497.2|14495.2|0
1649287220000|2022-04-06 23:20:20|14498|14496|14498|14496|14498|14496|14497.8|14495.8|2
1649287240000|2022-04-06 23:20:40|14498.1|14496.1|14498.5|14496.5|14498.5|14496.5|14498|14496|5
1649287250000|2022-04-06 23:20:50|14498.7|14496.7|14498.5|14496.5|14498.8|14496.8|14498.3|14496.3|2
1649287260000|2022-04-06 23:21:00|14498.6|14496.6|14498.2|14496.2|14498.6|14496.6|14498.2|14496.2|1
1649287270000|2022-04-06 23:21:10|14498|14496|14498|14496|14498.5|14496.5|14497.5|14495.5|3
1649287280000|2022-04-06 23:21:20|14498.1|14496.1|14499.3|14497.3|14499.6|14497.6|14498.1|14496.1|5
1649287290000|2022-04-06 23:21:30|14499.1|14497.1|14498.8|14496.8|14499.1|14497.1|14498.7|14496.7|1
1649287300000|2022-04-06 23:21:40|14499|14497|14498.8|14496.8|14499|14497|14498.7|14496.7|0
1649287310000|2022-04-06 23:21:50|14498.7|14496.7|14498.5|14496.5|14498.7|14496.7|14498.5|14496.5|0
1649287320000|2022-04-06 23:22:00|14499.2|14497.2|14499.1|14497.1|14499.2|14497.2|14499.1|14497.1|5
1649287330000|2022-04-06 23:22:10|14499|14497|14499|14497|14499.2|14497.2|14499|14497|1
1649287340000|2022-04-06 23:22:20|14499.1|14497.1|14499|14497|14499.1|14497.1|14499|14497|0
1649287350000|2022-04-06 23:22:30|14499.1|14497.1|14499.7|14497.7|14499.7|14497.7|14499|14497|5
1649287360000|2022-04-06 23:22:40|14499.8|14497.8|14499|14497|14499.8|14497.8|14499|14497|1
1649287370000|2022-04-06 23:22:50|14498.8|14496.8|14498.8|14496.8|14498.8|14496.8|14498.8|14496.8|0
1649287380000|2022-04-06 23:23:00|14499|14497|14499.3|14497.3|14499.3|14497.3|14499|14497|0
1649287390000|2022-04-06 23:23:10|14499.5|14497.5|14500.3|14498.3|14500.3|14498.3|14499.5|14497.5|12
1649287400000|2022-04-06 23:23:20|14500.5|14498.5|14500.6|14498.6|14500.7|14498.7|14500.5|14498.5|1
1649287410000|2022-04-06 23:23:30|14500.5|14498.5|14500.7|14498.7|14501|14499|14500.5|14498.5|4
1649287420000|2022-04-06 23:23:40|14500.5|14498.5|14500.7|14498.7|14500.7|14498.7|14500.5|14498.5|1
1649287430000|2022-04-06 23:23:50|14500.5|14498.5|14500.2|14498.2|14500.5|14498.5|14500.2|14498.2|3
1649287440000|2022-04-06 23:24:00|14500.5|14498.5|14500|14498|14501|14499|14500|14498|6
1649287450000|2022-04-06 23:24:10|14500.2|14498.2|14499.7|14497.7|14500.5|14498.5|14499.6|14497.6|1
1649287460000|2022-04-06 23:24:20|14499.6|14497.6|14499.5|14497.5|14499.6|14497.6|14499.5|14497.5|0
1649287470000|2022-04-06 23:24:30|14499.2|14497.2|14499.2|14497.2|14499.2|14497.2|14499.2|14497.2|1
1649287480000|2022-04-06 23:24:40|||||||||1
1649287490000|2022-04-06 23:24:50|14499.1|14497.1|14499|14497|14499.2|14497.2|14499|14497|0
1649287500000|2022-04-06 23:25:00|14498.8|14496.8|14498.6|14496.6|14498.8|14496.8|14498.6|14496.6|1
1649287510000|2022-04-06 23:25:10|14498|14496|14497.6|14495.6|14498|14496|14497.6|14495.6|8
1649287520000|2022-04-06 23:25:20|14497.7|14495.7|14497.5|14495.5|14497.7|14495.7|14497.5|14495.5|2
1649287530000|2022-04-06 23:25:30|14497.3|14495.3|14497.5|14495.5|14497.5|14495.5|14497.3|14495.3|2
1649287540000|2022-04-06 23:25:40|14497.3|14495.3|14496|14494|14497.3|14495.3|14496|14494|16
1649287550000|2022-04-06 23:25:50|14496.1|14494.1|14495.6|14493.6|14496.1|14494.1|14495.6|14493.6|0
1649287560000|2022-04-06 23:26:00|14496|14494|14496|14494|14496.2|14494.2|14495.6|14493.6|2
1649287570000|2022-04-06 23:26:10|14496.1|14494.1|14496.2|14494.2|14496.2|14494.2|14496|14494|1
1649287580000|2022-04-06 23:26:20|14496.3|14494.3|14496.7|14494.7|14497.1|14495.1|14496.3|14494.3|8
1649287590000|2022-04-06 23:26:30|14497.1|14495.1|14498.2|14496.2|14498.2|14496.2|14497.1|14495.1|4
1649287600000|2022-04-06 23:26:40|14498.1|14496.1|14497.8|14495.8|14498.5|14496.5|14497.8|14495.8|0
1649287610000|2022-04-06 23:26:50|14497.6|14495.6|14497.3|14495.3|14497.6|14495.6|14497.3|14495.3|0
1649287620000|2022-04-06 23:27:00|14497.5|14495.5|14497.6|14495.6|14497.6|14495.6|14497.3|14495.3|0
1649287630000|2022-04-06 23:27:10|14497.5|14495.5|14497.5|14495.5|14497.7|14495.7|14497.3|14495.3|2
1649287640000|2022-04-06 23:27:20|14497.6|14495.6|14498.6|14496.6|14498.8|14496.8|14497.6|14495.6|3
1649287650000|2022-04-06 23:27:30|14498.3|14496.3|14498.1|14496.1|14498.6|14496.6|14497.8|14495.8|3
1649287660000|2022-04-06 23:27:40|14498.2|14496.2|14497.8|14495.8|14498.2|14496.2|14497.8|14495.8|2
1649287670000|2022-04-06 23:27:50|14498|14496|14497.2|14495.2|14498.1|14496.1|14497|14495|3
1649287680000|2022-04-06 23:28:00|14497.1|14495.1|14497.1|14495.1|14497.1|14495.1|14497|14495|0
1649287690000|2022-04-06 23:28:10|14497|14495|14497|14495|14497|14495|14497|14495|0
1649287700000|2022-04-06 23:28:20|14497.1|14495.1|14496.8|14494.8|14497.3|14495.3|14496.8|14494.8|4
1649287710000|2022-04-06 23:28:30|14497.2|14495.2|14497|14495|14497.2|14495.2|14497|14495|5
1649287720000|2022-04-06 23:28:40|14497.1|14495.1|14498.3|14496.3|14498.3|14496.3|14497.1|14495.1|7
1649287730000|2022-04-06 23:28:50|14498.2|14496.2|14498.2|14496.2|14498.3|14496.3|14498.2|14496.2|0
1649287740000|2022-04-06 23:29:00|14498.3|14496.3|14498.2|14496.2|14498.3|14496.3|14498.1|14496.1|1
1649287750000|2022-04-06 23:29:10|14498.1|14496.1|14498.2|14496.2|14498.2|14496.2|14498.1|14496.1|0
1649287770000|2022-04-06 23:29:30|14498.1|14496.1|14498|14496|14498.1|14496.1|14498|14496|1
1649287780000|2022-04-06 23:29:40|14497.8|14495.8|14497.5|14495.5|14497.8|14495.8|14497.5|14495.5|1
1649287790000|2022-04-06 23:29:50|14497.6|14495.6|14497|14495|14497.8|14495.8|14497|14495|2
1649287800000|2022-04-06 23:30:00|14496.6|14494.6|14496.6|14494.6|14497.6|14495.6|14496.6|14494.6|8
1649287810000|2022-04-06 23:30:10|14496.7|14494.7|14498.7|14496.7|14498.8|14496.8|14496.7|14494.7|10
1649287820000|2022-04-06 23:30:20|14498.3|14496.3|14498.5|14496.5|14498.5|14496.5|14498.2|14496.2|2
1649287830000|2022-04-06 23:30:30|14498.3|14496.3|14498.6|14496.6|14498.8|14496.8|14498.2|14496.2|2
1649287840000|2022-04-06 23:30:40|14498.5|14496.5|14499.1|14497.1|14499.2|14497.2|14498.2|14496.2|6
1649287850000|2022-04-06 23:30:50|14499.2|14497.2|14499.2|14497.2|14499.2|14497.2|14498.8|14496.8|1
1649287860000|2022-04-06 23:31:00|14499.1|14497.1|14498.1|14496.1|14499.1|14497.1|14498.1|14496.1|2
1649287870000|2022-04-06 23:31:10|14498.5|14496.5|14498.6|14496.6|14498.7|14496.7|14498.5|14496.5|1
1649287880000|2022-04-06 23:31:20|14498.5|14496.5|14497.5|14495.5|14498.5|14496.5|14497.3|14495.3|1
1649287890000|2022-04-06 23:31:30|14497.3|14495.3|14497.1|14495.1|14497.3|14495.3|14496.6|14494.6|6
1649287900000|2022-04-06 23:31:40|14497.2|14495.2|14497.2|14495.2|14497.2|14495.2|14497.2|14495.2|1
1649287910000|2022-04-06 23:31:50|14497.6|14495.6|14497.2|14495.2|14497.7|14495.7|14497.2|14495.2|3
1649287920000|2022-04-06 23:32:00|||||||||1
1649287930000|2022-04-06 23:32:10|14497.1|14495.1|14495.3|14493.3|14497.1|14495.1|14495.2|14493.2|27
1649287940000|2022-04-06 23:32:20|14495.6|14493.6|14490.7|14488.7|14495.6|14493.6|14490.6|14488.6|44
1649287950000|2022-04-06 23:32:30|14490.6|14488.6|14488.8|14486.8|14490.6|14488.6|14488.3|14486.3|76
1649287960000|2022-04-06 23:32:40|14488.5|14486.5|14487.8|14485.8|14489.5|14487.5|14487.8|14485.8|21
1649287970000|2022-04-06 23:32:50|14488|14486|14489.3|14487.3|14489.6|14487.6|14488|14486|17
1649287980000|2022-04-06 23:33:00|14489.2|14487.2|14488.6|14486.6|14489.3|14487.3|14487.5|14485.5|8
1649287990000|2022-04-06 23:33:10|14488.7|14486.7|14487.8|14485.8|14489.1|14487.1|14487.8|14485.8|10
1649288000000|2022-04-06 23:33:20|14487.7|14485.7|14488.3|14486.3|14488.5|14486.5|14487.7|14485.7|62
1649288010000|2022-04-06 23:33:30|14488.2|14486.2|14488|14486|14488.3|14486.3|14487.7|14485.7|5
1649288020000|2022-04-06 23:33:40|14487.8|14485.8|14487.6|14485.6|14489.1|14487.1|14487.5|14485.5|19
1649288030000|2022-04-06 23:33:50|14487.5|14485.5|14487.3|14485.3|14488.6|14486.6|14487.3|14485.3|13
1649288040000|2022-04-06 23:34:00|14487|14485|14487.1|14485.1|14487.3|14485.3|14486.7|14484.7|7
1649288050000|2022-04-06 23:34:10|14485.6|14483.6|14485.3|14483.3|14485.6|14483.6|14485.3|14483.3|19
1649288060000|2022-04-06 23:34:20|14485.2|14483.2|14486.5|14484.5|14486.6|14484.6|14485.2|14483.2|9
1649288070000|2022-04-06 23:34:30|14486.6|14484.6|14488|14486|14488|14486|14486.2|14484.2|13
1649288080000|2022-04-06 23:34:40|14487.8|14485.8|14488.1|14486.1|14488.8|14486.8|14487.8|14485.8|18
1649288090000|2022-04-06 23:34:50|14488.2|14486.2|14487.7|14485.7|14488.3|14486.3|14487.7|14485.7|5
1649288100000|2022-04-06 23:35:00|14487.6|14485.6|14487.3|14485.3|14487.6|14485.6|14486.8|14484.8|7
1649288110000|2022-04-06 23:35:10|14487.2|14485.2|14486.7|14484.7|14487.2|14485.2|14486.5|14484.5|4
1649288120000|2022-04-06 23:35:20|14487|14485|14486.8|14484.8|14487.2|14485.2|14486.5|14484.5|7
1649288130000|2022-04-06 23:35:30|14487|14485|14487.7|14485.7|14487.8|14485.8|14487|14485|4
1649288140000|2022-04-06 23:35:40|14487.6|14485.6|14488.2|14486.2|14488.3|14486.3|14487.6|14485.6|1
1649288150000|2022-04-06 23:35:50|14488|14486|14488.1|14486.1|14488.2|14486.2|14488|14486|1
1649288160000|2022-04-06 23:36:00|14488|14486|14485.7|14483.7|14488|14486|14485.3|14483.3|7
1649288170000|2022-04-06 23:36:10|14485.6|14483.6|14485.5|14483.5|14485.7|14483.7|14485.2|14483.2|1
1649288180000|2022-04-06 23:36:20|14485.3|14483.3|14484.2|14482.2|14485.5|14483.5|14484.1|14482.1|18
1649288190000|2022-04-06 23:36:30|14484.3|14482.3|14481.1|14479.1|14484.5|14482.5|14478.8|14476.8|110
1649288200000|2022-04-06 23:36:40|14481|14479|14482.2|14480.2|14482.5|14480.5|14480|14478|14
1649288210000|2022-04-06 23:36:50|14480.5|14478.5|14480.5|14478.5|14481.5|14479.5|14480.2|14478.2|33
1649288220000|2022-04-06 23:37:00|14480.2|14478.2|14480.7|14478.7|14480.7|14478.7|14479.7|14477.7|22
1649288230000|2022-04-06 23:37:10|14480.6|14478.6|14481.5|14479.5|14481.5|14479.5|14480.6|14478.6|17
1649288240000|2022-04-06 23:37:20|14481.3|14479.3|14481.3|14479.3|14482|14480|14480.8|14478.8|6
1649288250000|2022-04-06 23:37:30|14481.5|14479.5|14480.8|14478.8|14481.6|14479.6|14480.6|14478.6|10
1649288260000|2022-04-06 23:37:40|14480.7|14478.7|14479.6|14477.6|14481.1|14479.1|14479.2|14477.2|14
1649288270000|2022-04-06 23:37:50|14479.5|14477.5|14479.8|14477.8|14480.3|14478.3|14478.8|14476.8|16
1649288280000|2022-04-06 23:38:00|14479.2|14477.2|14479.3|14477.3|14480|14478|14478.6|14476.6|10
1649288290000|2022-04-06 23:38:10|14479.5|14477.5|14479.7|14477.7|14480|14478|14479.5|14477.5|3
1649288300000|2022-04-06 23:38:20|14480|14478|14479.5|14477.5|14480|14478|14479.5|14477.5|4
1649288310000|2022-04-06 23:38:30|14479.3|14477.3|14479.8|14477.8|14479.8|14477.8|14479|14477|14
1649288320000|2022-04-06 23:38:40|14480|14478|14479.2|14477.2|14480|14478|14479.2|14477.2|2
1649288330000|2022-04-06 23:38:50|14479.3|14477.3|14478.7|14476.7|14479.8|14477.8|14478.7|14476.7|8
1649288340000|2022-04-06 23:39:00|14478.8|14476.8|14478.1|14476.1|14479|14477|14477.7|14475.7|25
1649288350000|2022-04-06 23:39:10|14478.2|14476.2|14477|14475|14478.3|14476.3|14476|14474|41
1649288360000|2022-04-06 23:39:20|14476.8|14474.8|14472.1|14470.1|14476.8|14474.8|14470.6|14468.6|174
1649288370000|2022-04-06 23:39:30|14472.2|14470.2|14469|14467|14472.2|14470.2|14469|14467|83
1649288380000|2022-04-06 23:39:40|14468.7|14466.7|14470.2|14468.2|14470.2|14468.2|14468.7|14466.7|63
1649288390000|2022-04-06 23:39:50|14470.7|14468.7|14470.7|14468.7|14470.8|14468.8|14469.8|14467.8|33
1649288400000|2022-04-06 23:40:00|14470.8|14468.8|14470.8|14468.8|14471.3|14469.3|14470.2|14468.2|11
1649288410000|2022-04-06 23:40:10|14470.7|14468.7|14471.6|14469.6|14472.3|14470.3|14470.7|14468.7|19
1649288420000|2022-04-06 23:40:20|14471.7|14469.7|14471.6|14469.6|14472.2|14470.2|14470.6|14468.6|26
1649288430000|2022-04-06 23:40:30|14471.5|14469.5|14470.7|14468.7|14471.7|14469.7|14470.7|14468.7|3
1649288440000|2022-04-06 23:40:40|14470.2|14468.2|14469.3|14467.3|14470.6|14468.6|14469.3|14467.3|19
1649288450000|2022-04-06 23:40:50|14469.5|14467.5|14469.8|14467.8|14470|14468|14469.5|14467.5|5
1649288460000|2022-04-06 23:41:00|14470|14468|14470.5|14468.5|14470.7|14468.7|14470|14468|15
1649288470000|2022-04-06 23:41:10|14470.6|14468.6|14469.8|14467.8|14471.3|14469.3|14469.8|14467.8|21
1649288480000|2022-04-06 23:41:20|14469|14467|14469.5|14467.5|14469.7|14467.7|14469|14467|10
1649288490000|2022-04-06 23:41:30|14469.3|14467.3|14468.1|14466.1|14469.3|14467.3|14468|14466|33
1649288500000|2022-04-06 23:41:40|14468.2|14466.2|14467.8|14465.8|14468.5|14466.5|14467.1|14465.1|11
1649288510000|2022-04-06 23:41:50|14468.1|14466.1|14468.5|14466.5|14468.6|14466.6|14467.6|14465.6|14
1649288520000|2022-04-06 23:42:00|14468.3|14466.3|14469.1|14467.1|14469.3|14467.3|14468.2|14466.2|11
1649288530000|2022-04-06 23:42:10|14469.2|14467.2|14470.6|14468.6|14471.1|14469.1|14469.1|14467.1|13
1649288540000|2022-04-06 23:42:20|14470.5|14468.5|14470.6|14468.6|14470.6|14468.6|14470.3|14468.3|1
1649288550000|2022-04-06 23:42:30|14471.1|14469.1|14471.2|14469.2|14471.5|14469.5|14470.3|14468.3|7
1649288560000|2022-04-06 23:42:40|14471.3|14469.3|14470|14468|14471.6|14469.6|14469.2|14467.2|50
1649288570000|2022-04-06 23:42:50|14470.1|14468.1|14469.8|14467.8|14470.5|14468.5|14469.6|14467.6|8
1649288580000|2022-04-06 23:43:00|14470|14468|14468.2|14466.2|14470|14468|14468|14466|13
1649288590000|2022-04-06 23:43:10|14468|14466|14466.8|14464.8|14468.2|14466.2|14466.8|14464.8|17
1649288600000|2022-04-06 23:43:20|14466.7|14464.7|14465|14463|14467.5|14465.5|14464.8|14462.8|50
1649288610000|2022-04-06 23:43:30|14464.8|14462.8|14464.7|14462.7|14465.2|14463.2|14464|14462|29
1649288620000|2022-04-06 23:43:40|14464.8|14462.8|14466.2|14464.2|14466.7|14464.7|14464.8|14462.8|47
1649288630000|2022-04-06 23:43:50|14466.1|14464.1|14465.6|14463.6|14466.3|14464.3|14465.3|14463.3|7
1649288640000|2022-04-06 23:44:00|14465.5|14463.5|14465.2|14463.2|14466|14464|14465.2|14463.2|5
1649288650000|2022-04-06 23:44:10|14465.3|14463.3|14465.5|14463.5|14465.7|14463.7|14464.8|14462.8|6
1649288660000|2022-04-06 23:44:20|14465.6|14463.6|14465.5|14463.5|14465.7|14463.7|14465.3|14463.3|3
1649288670000|2022-04-06 23:44:30|14465.6|14463.6|14467.2|14465.2|14467.2|14465.2|14465.5|14463.5|16
1649288680000|2022-04-06 23:44:40|14467.3|14465.3|14467.2|14465.2|14467.3|14465.3|14467|14465|7
1649288690000|2022-04-06 23:44:50|14467.1|14465.1|14467.1|14465.1|14467.6|14465.6|14467|14465|3
1649288700000|2022-04-06 23:45:00|14467|14465|14468.1|14466.1|14468.1|14466.1|14467|14465|12
1649288710000|2022-04-06 23:45:10|14468|14466|14468.1|14466.1|14468.1|14466.1|14467.2|14465.2|4
1649288720000|2022-04-06 23:45:20|14468|14466|14468.1|14466.1|14468.3|14466.3|14467.8|14465.8|4
1649288730000|2022-04-06 23:45:30|14468|14466|14466.3|14464.3|14468.1|14466.1|14466.2|14464.2|8
1649288740000|2022-04-06 23:45:40|14466.2|14464.2|14465.2|14463.2|14466.5|14464.5|14465.2|14463.2|9
1649288750000|2022-04-06 23:45:50|14465.3|14463.3|14468|14466|14468.2|14466.2|14463.5|14461.5|59
1649288760000|2022-04-06 23:46:00|14467.8|14465.8|14469|14467|14469|14467|14465.6|14463.6|14
1649288770000|2022-04-06 23:46:10|14468.8|14466.8|14468.7|14466.7|14469.5|14467.5|14468.2|14466.2|16
1649288780000|2022-04-06 23:46:20|14468.8|14466.8|14469.2|14467.2|14469.3|14467.3|14467.8|14465.8|8
1649288790000|2022-04-06 23:46:30|14469.1|14467.1|14469.2|14467.2|14469.3|14467.3|14469.1|14467.1|1
1649288800000|2022-04-06 23:46:40|14469.3|14467.3|14468.5|14466.5|14469.5|14467.5|14468.1|14466.1|2
1649288810000|2022-04-06 23:46:50|14468.6|14466.6|14468.5|14466.5|14469.1|14467.1|14468.5|14466.5|6
1649288820000|2022-04-06 23:47:00|14467.7|14465.7|14469.1|14467.1|14469.6|14467.6|14467.2|14465.2|16
1649288830000|2022-04-06 23:47:10|14468.8|14466.8|14468.2|14466.2|14469|14467|14468.2|14466.2|6
1649288840000|2022-04-06 23:47:20|14468.6|14466.6|14468.5|14466.5|14468.8|14466.8|14468.2|14466.2|6
1649288850000|2022-04-06 23:47:30|14468.6|14466.6|14467.1|14465.1|14468.6|14466.6|14467.1|14465.1|17
1649288860000|2022-04-06 23:47:40|14467.2|14465.2|14467.5|14465.5|14467.7|14465.7|14466.6|14464.6|10
1649288870000|2022-04-06 23:47:50|14467.3|14465.3|14468.5|14466.5|14468.6|14466.6|14467.3|14465.3|6
1649288880000|2022-04-06 23:48:00|14468.6|14466.6|14466.6|14464.6|14468.8|14466.8|14466.3|14464.3|6
1649288890000|2022-04-06 23:48:10|14466.5|14464.5|14466.2|14464.2|14466.8|14464.8|14466.2|14464.2|5
1649288900000|2022-04-06 23:48:20|14466.1|14464.1|14466.5|14464.5|14466.5|14464.5|14466.1|14464.1|1
1649288910000|2022-04-06 23:48:30|14466.3|14464.3|14465.8|14463.8|14466.6|14464.6|14465.8|14463.8|6
1649288920000|2022-04-06 23:48:40|14465.7|14463.7|14464.8|14462.8|14465.7|14463.7|14464.8|14462.8|10
1649288930000|2022-04-06 23:48:50|14464.7|14462.7|14464.6|14462.6|14464.7|14462.7|14464.5|14462.5|5
1649288940000|2022-04-06 23:49:00|14464.5|14462.5|14464.3|14462.3|14466|14464|14464.1|14462.1|34
1649288950000|2022-04-06 23:49:10|14464.2|14462.2|14464.8|14462.8|14465.2|14463.2|14464|14462|3
1649288960000|2022-04-06 23:49:20|14464.6|14462.6|14464.8|14462.8|14465.1|14463.1|14464.5|14462.5|2
1649288970000|2022-04-06 23:49:30|14465|14463|14463|14461|14465|14463|14463|14461|23
1649288980000|2022-04-06 23:49:40|14464.5|14462.5|14463.6|14461.6|14464.5|14462.5|14463|14461|57
1649288990000|2022-04-06 23:49:50|14463.5|14461.5|14462.7|14460.7|14463.6|14461.6|14462.3|14460.3|16
1649289000000|2022-04-06 23:50:00|14462.2|14460.2|14461.8|14459.8|14462.3|14460.3|14461.8|14459.8|9
1649289010000|2022-04-06 23:50:10|14462|14460|14461.1|14459.1|14462.5|14460.5|14461.1|14459.1|18
1649289020000|2022-04-06 23:50:20|14461.2|14459.2|14462.2|14460.2|14462.6|14460.6|14461|14459|14
1649289030000|2022-04-06 23:50:30|14462.1|14460.1|14458|14456|14462.2|14460.2|14457.2|14455.2|97
1649289040000|2022-04-06 23:50:40|14457.8|14455.8|14458.1|14456.1|14458.1|14456.1|14457.5|14455.5|20
1649289050000|2022-04-06 23:50:50|14458.6|14456.6|14456|14454|14458.6|14456.6|14456|14454|53
1649289060000|2022-04-06 23:51:00|14456.2|14454.2|14457.6|14455.6|14457.6|14455.6|14456|14454|14
1649289070000|2022-04-06 23:51:10|14457.8|14455.8|14458|14456|14458.2|14456.2|14457.5|14455.5|12
1649289080000|2022-04-06 23:51:20|14457.8|14455.8|14455|14453|14458|14456|14455|14453|25
1649289090000|2022-04-06 23:51:30|14455.2|14453.2|14455.5|14453.5|14456|14454|14455|14453|18
1649289100000|2022-04-06 23:51:40|14455.3|14453.3|14453|14451|14455.5|14453.5|14453|14451|48
1649289110000|2022-04-06 23:51:50|14452.8|14450.8|14453.3|14451.3|14453.6|14451.6|14451.8|14449.8|32
1649289120000|2022-04-06 23:52:00|14453.2|14451.2|14453|14451|14453.5|14451.5|14453|14451|9
1649289130000|2022-04-06 23:52:10|14453.1|14451.1|14453.6|14451.6|14453.6|14451.6|14453|14451|9
1649289140000|2022-04-06 23:52:20|14453.5|14451.5|14452.1|14450.1|14453.8|14451.8|14452.1|14450.1|36
1649289150000|2022-04-06 23:52:30|14452.2|14450.2|14449.8|14447.8|14452.2|14450.2|14449.8|14447.8|32
1649289160000|2022-04-06 23:52:40|14449.2|14447.2|14448|14446|14449.3|14447.3|14448|14446|36
1649289170000|2022-04-06 23:52:50|14447.8|14445.8|14450|14448|14451|14449|14447.8|14445.8|36
1649289180000|2022-04-06 23:53:00|14449.8|14447.8|14449.2|14447.2|14450.1|14448.1|14448.5|14446.5|27
1649289190000|2022-04-06 23:53:10|14449.5|14447.5|14451.2|14449.2|14451.5|14449.5|14449.5|14447.5|27
1649289200000|2022-04-06 23:53:20|14451.3|14449.3|14451.7|14449.7|14451.7|14449.7|14451|14449|6
1649289210000|2022-04-06 23:53:30|14451.6|14449.6|14450.7|14448.7|14451.7|14449.7|14450.1|14448.1|26
1649289220000|2022-04-06 23:53:40|14450.6|14448.6|14450.8|14448.8|14451.1|14449.1|14450.6|14448.6|3
1649289230000|2022-04-06 23:53:50|14450.7|14448.7|14450.7|14448.7|14451.1|14449.1|14450.2|14448.2|9
1649289240000|2022-04-06 23:54:00|14450.8|14448.8|14450.8|14448.8|14451|14449|14450|14448|15
1649289250000|2022-04-06 23:54:10|14451|14449|14450.6|14448.6|14451.1|14449.1|14450.6|14448.6|4
1649289260000|2022-04-06 23:54:20|14450.7|14448.7|14450.7|14448.7|14451|14449|14450.6|14448.6|9
1649289270000|2022-04-06 23:54:30|14450.6|14448.6|14449.7|14447.7|14451|14449|14449.7|14447.7|30
1649289280000|2022-04-06 23:54:40|14449.6|14447.6|14448.7|14446.7|14449.7|14447.7|14448.6|14446.6|10
1649289290000|2022-04-06 23:54:50|14448.6|14446.6|14450|14448|14450.5|14448.5|14448.5|14446.5|30
1649289300000|2022-04-06 23:55:00|14449.8|14447.8|14449.7|14447.7|14449.8|14447.8|14449.2|14447.2|6
1649289310000|2022-04-06 23:55:10|14449.6|14447.6|14448.5|14446.5|14449.6|14447.6|14448.3|14446.3|20
1649289320000|2022-04-06 23:55:20|14448.6|14446.6|14449.2|14447.2|14449.3|14447.3|14447.8|14445.8|16
1649289330000|2022-04-06 23:55:30|14449.3|14447.3|14449|14447|14449.3|14447.3|14448.7|14446.7|3
1649289340000|2022-04-06 23:55:40|14448.8|14446.8|14449|14447|14450.1|14448.1|14448.7|14446.7|9
1649289350000|2022-04-06 23:55:50|14448.8|14446.8|14448.2|14446.2|14449.2|14447.2|14448.2|14446.2|5
1649289360000|2022-04-06 23:56:00|14448.3|14446.3|14448.1|14446.1|14448.6|14446.6|14448|14446|6
1649289370000|2022-04-06 23:56:10|14448|14446|14448|14446|14448.2|14446.2|14447.7|14445.7|6
1649289380000|2022-04-06 23:56:20|14448.1|14446.1|14447.8|14445.8|14448.1|14446.1|14447.8|14445.8|0
1649289390000|2022-04-06 23:56:30|14447.7|14445.7|14448.6|14446.6|14448.6|14446.6|14447.7|14445.7|38
1649289400000|2022-04-06 23:56:40|14448.7|14446.7|14448.1|14446.1|14448.8|14446.8|14447.7|14445.7|47
1649289410000|2022-04-06 23:56:50|14448|14446|14450.2|14448.2|14450.3|14448.3|14448|14446|17
1649289420000|2022-04-06 23:57:00|14450.5|14448.5|14448.7|14446.7|14450.5|14448.5|14448.7|14446.7|14
1649289430000|2022-04-06 23:57:10|14448.5|14446.5|14448.5|14446.5|14449|14447|14448.2|14446.2|5
1649289440000|2022-04-06 23:57:20|14448.3|14446.3|14448|14446|14448.5|14446.5|14447.8|14445.8|15
1649289450000|2022-04-06 23:57:30|14448.1|14446.1|14448.6|14446.6|14449.1|14447.1|14448|14446|9
1649289460000|2022-04-06 23:57:40|14448.5|14446.5|14448.7|14446.7|14448.7|14446.7|14448.5|14446.5|4
1649289470000|2022-04-06 23:57:50|14448|14446|14448.5|14446.5|14448.6|14446.6|14448|14446|14
1649289480000|2022-04-06 23:58:00|14448.3|14446.3|14448|14446|14448.5|14446.5|14448|14446|15
1649289490000|2022-04-06 23:58:10|14447.5|14445.5|14445.3|14443.3|14447.5|14445.5|14445.2|14443.2|44
1649289500000|2022-04-06 23:58:20|14445.2|14443.2|14440.2|14438.2|14445.6|14443.6|14440.2|14438.2|126
1649289510000|2022-04-06 23:58:30|14440.1|14438.1|14440.1|14438.1|14440.5|14438.5|14439|14437|28
1649289520000|2022-04-06 23:58:40|14441|14439|14439|14437|14442.1|14440.1|14439|14437|32
1649289530000|2022-04-06 23:58:50|14438.8|14436.8|14439.2|14437.2|14439.2|14437.2|14438|14436|31
1649289540000|2022-04-06 23:59:00|14439.3|14437.3|14439.5|14437.5|14440.2|14438.2|14438.8|14436.8|14
1649289550000|2022-04-06 23:59:10|14439.3|14437.3|14439.3|14437.3|14439.7|14437.7|14439.2|14437.2|4
1649289560000|2022-04-06 23:59:20|14439.5|14437.5|14439.3|14437.3|14440.3|14438.3|14437.8|14435.8|49
1649289570000|2022-04-06 23:59:30|14439.2|14437.2|14441.7|14439.7|14442|14440|14439.2|14437.2|51
1649289580000|2022-04-06 23:59:40|14441.1|14439.1|14442.5|14440.5|14443.7|14441.7|14441.1|14439.1|35
1649289590000|2022-04-06 23:59:50|14442.6|14440.6|14442.6|14440.6|14443.1|14441.1|14442.2|14440.2|10
1649289600000|2022-04-07 00:00:00|14442.5|14440.5|14439.1|14437.1|14442.5|14440.5|14437.8|14435.8|52
1649289610000|2022-04-07 00:00:10|14439|14437|14438.6|14436.6|14439.3|14437.3|14438.3|14436.3|14
1649289620000|2022-04-07 00:00:20|14438.5|14436.5|14434.1|14432.1|14438.6|14436.6|14434|14432|54
1649289630000|2022-04-07 00:00:30|14434|14432|14433.2|14431.2|14435|14433|14431.8|14429.8|61
1649289640000|2022-04-07 00:00:40|14432.8|14430.8|14432.7|14430.7|14434|14432|14432.7|14430.7|36
1649289650000|2022-04-07 00:00:50|14432.6|14430.6|14434.1|14432.1|14434.2|14432.2|14432.6|14430.6|12
1649289660000|2022-04-07 00:01:00|14434.2|14432.2|14435.1|14433.1|14435.5|14433.5|14432|14430|49
1649289670000|2022-04-07 00:01:10|14434.3|14432.3|14435.6|14433.6|14435.7|14433.7|14434.1|14432.1|38
1649289680000|2022-04-07 00:01:20|14435.5|14433.5|14437.6|14435.6|14439.7|14437.7|14435.5|14433.5|32
1649289690000|2022-04-07 00:01:30|14437.5|14435.5|14438.6|14436.6|14438.8|14436.8|14436.6|14434.6|21
1649289700000|2022-04-07 00:01:40|14438.7|14436.7|14440.2|14438.2|14440.6|14438.6|14438.6|14436.6|24
1649289710000|2022-04-07 00:01:50|14440.3|14438.3|14442.2|14440.2|14442.5|14440.5|14440.3|14438.3|19
1649289720000|2022-04-07 00:02:00|14441.8|14439.8|14437.5|14435.5|14442.6|14440.6|14437.2|14435.2|17
1649289730000|2022-04-07 00:02:10|14437.3|14435.3|14441.3|14439.3|14441.7|14439.7|14437.3|14435.3|13
1649289740000|2022-04-07 00:02:20|14441.2|14439.2|14443.8|14441.8|14445.1|14443.1|14440.8|14438.8|55
1649289750000|2022-04-07 00:02:30|14444|14442|14446.7|14444.7|14446.7|14444.7|14444|14442|20
1649289760000|2022-04-07 00:02:40|14446.3|14444.3|14448.1|14446.1|14449.1|14447.1|14446.3|14444.3|15
1649289770000|2022-04-07 00:02:50|14448.2|14446.2|14448.2|14446.2|14448.6|14446.6|14447.8|14445.8|18
1649289780000|2022-04-07 00:03:00|14448.6|14446.6|14450.6|14448.6|14450.6|14448.6|14447.8|14445.8|58
1649289790000|2022-04-07 00:03:10|14450.7|14448.7|14450.7|14448.7|14451.2|14449.2|14450.1|14448.1|14
1649289800000|2022-04-07 00:03:20|14450.8|14448.8|14450.6|14448.6|14451.2|14449.2|14450.2|14448.2|15
1649289810000|2022-04-07 00:03:30|14450.7|14448.7|14451.1|14449.1|14451.1|14449.1|14449.8|14447.8|19
1649289820000|2022-04-07 00:03:40|14450.8|14448.8|14452.2|14450.2|14452.6|14450.6|14450.2|14448.2|33
1649289830000|2022-04-07 00:03:50|14452|14450|14451.6|14449.6|14452.2|14450.2|14451.2|14449.2|4
1649289840000|2022-04-07 00:04:00|14451.5|14449.5|14453|14451|14453.2|14451.2|14451.5|14449.5|17
1649289850000|2022-04-07 00:04:10|14453.1|14451.1|14452.1|14450.1|14453.1|14451.1|14451.8|14449.8|9
1649289860000|2022-04-07 00:04:20|14451.8|14449.8|14452.2|14450.2|14452.2|14450.2|14451.2|14449.2|14
1649289870000|2022-04-07 00:04:30|14452.3|14450.3|14453.1|14451.1|14453.2|14451.2|14452.3|14450.3|14
1649289880000|2022-04-07 00:04:40|14453.2|14451.2|14452.7|14450.7|14453.2|14451.2|14452.6|14450.6|11
1649289890000|2022-04-07 00:04:50|14452.6|14450.6|14452.2|14450.2|14452.8|14450.8|14451.6|14449.6|12
1649289900000|2022-04-07 00:05:00|14452.1|14450.1|14454.8|14452.8|14454.8|14452.8|14452.1|14450.1|77
1649289910000|2022-04-07 00:05:10|14454.5|14452.5|14454.8|14452.8|14455.7|14453.7|14454.5|14452.5|14
1649289920000|2022-04-07 00:05:20|14454.7|14452.7|14454.6|14452.6|14455.1|14453.1|14454.5|14452.5|11
1649289930000|2022-04-07 00:05:30|14454.7|14452.7|14453.3|14451.3|14454.8|14452.8|14452.5|14450.5|13
1649289940000|2022-04-07 00:05:40|14453.2|14451.2|14453.1|14451.1|14453.3|14451.3|14452.5|14450.5|0
1649289950000|2022-04-07 00:05:50|14453.3|14451.3|14453.6|14451.6|14453.7|14451.7|14452.8|14450.8|2
1649289960000|2022-04-07 00:06:00|14453.5|14451.5|14451.3|14449.3|14453.7|14451.7|14451.2|14449.2|16
1649289970000|2022-04-07 00:06:10|14451.2|14449.2|14451.1|14449.1|14452.2|14450.2|14450.7|14448.7|12
1649289980000|2022-04-07 00:06:20|14451.6|14449.6|14450.1|14448.1|14451.8|14449.8|14449.6|14447.6|14
1649289990000|2022-04-07 00:06:30|14450|14448|14450.1|14448.1|14450.8|14448.8|14449.3|14447.3|6
1649290000000|2022-04-07 00:06:40|14450|14448|14450.2|14448.2|14450.6|14448.6|14450|14448|4
1649290010000|2022-04-07 00:06:50|14450.1|14448.1|14450.3|14448.3|14450.8|14448.8|14450|14448|8
1649290020000|2022-04-07 00:07:00|14450.2|14448.2|14450.1|14448.1|14451.1|14449.1|14450.1|14448.1|9
1649290030000|2022-04-07 00:07:10|14450.2|14448.2|14449.8|14447.8|14451|14449|14449.7|14447.7|8
1649290040000|2022-04-07 00:07:20|14450|14448|14449.8|14447.8|14450.5|14448.5|14449.7|14447.7|2
1649290050000|2022-04-07 00:07:30|14449.7|14447.7|14450.3|14448.3|14450.8|14448.8|14449.7|14447.7|10
1649290060000|2022-04-07 00:07:40|14450.2|14448.2|14450.6|14448.6|14450.6|14448.6|14449.7|14447.7|5
1649290070000|2022-04-07 00:07:50|14450.7|14448.7|14451.3|14449.3|14451.7|14449.7|14450.6|14448.6|25
1649290080000|2022-04-07 00:08:00|14451.5|14449.5|14451.2|14449.2|14452.5|14450.5|14450.8|14448.8|12
1649290090000|2022-04-07 00:08:10|14451.3|14449.3|14452.8|14450.8|14453.2|14451.2|14451.3|14449.3|7
1649290100000|2022-04-07 00:08:20|14453|14451|14453.2|14451.2|14453.2|14451.2|14452.7|14450.7|3
1649290110000|2022-04-07 00:08:30|14453.1|14451.1|14454.5|14452.5|14454.5|14452.5|14453.1|14451.1|13
1649290120000|2022-04-07 00:08:40|14454.3|14452.3|14453.6|14451.6|14454.3|14452.3|14453.6|14451.6|10
1649290130000|2022-04-07 00:08:50|14453.5|14451.5|14452.3|14450.3|14453.8|14451.8|14452.3|14450.3|5
1649290140000|2022-04-07 00:09:00|14452.2|14450.2|14450.5|14448.5|14452.8|14450.8|14450.1|14448.1|9
1649290150000|2022-04-07 00:09:10|14450.6|14448.6|14450.6|14448.6|14451.3|14449.3|14450.5|14448.5|5
1649290160000|2022-04-07 00:09:20|14450.5|14448.5|14449.6|14447.6|14450.7|14448.7|14448.7|14446.7|25
1649290170000|2022-04-07 00:09:30|14449.5|14447.5|14450.1|14448.1|14450.7|14448.7|14449.3|14447.3|10
1649290180000|2022-04-07 00:09:40|14450.2|14448.2|14450.7|14448.7|14450.7|14448.7|14450.1|14448.1|4
1649290190000|2022-04-07 00:09:50|14450.6|14448.6|14449|14447|14451.6|14449.6|14449|14447|12
1649290200000|2022-04-07 00:10:00|14449.1|14447.1|14452|14450|14452.6|14450.6|14449|14447|11
1649290210000|2022-04-07 00:10:10|14452.2|14450.2|14450.3|14448.3|14452.2|14450.2|14450.3|14448.3|5
1649290220000|2022-04-07 00:10:20|14450.2|14448.2|14450.6|14448.6|14450.6|14448.6|14449.7|14447.7|3
1649290230000|2022-04-07 00:10:30|14450.5|14448.5|14451|14449|14451.2|14449.2|14450.3|14448.3|0
1649290240000|2022-04-07 00:10:40|14451.1|14449.1|14451|14449|14451.3|14449.3|14450.6|14448.6|4
1649290250000|2022-04-07 00:10:50|14451.1|14449.1|14450.8|14448.8|14451.1|14449.1|14450.8|14448.8|1
1649290260000|2022-04-07 00:11:00|14450.1|14448.1|14449.6|14447.6|14450.2|14448.2|14448.7|14446.7|37
1649290270000|2022-04-07 00:11:10|14449.7|14447.7|14449.3|14447.3|14450.7|14448.7|14449.3|14447.3|62
1649290280000|2022-04-07 00:11:20|14449.6|14447.6|14450|14448|14450.2|14448.2|14449.2|14447.2|12
1649290290000|2022-04-07 00:11:30|14449.8|14447.8|14450|14448|14451.1|14449.1|14449.7|14447.7|10
1649290300000|2022-04-07 00:11:40|14450.1|14448.1|14450.3|14448.3|14450.8|14448.8|14449.8|14447.8|22
1649290310000|2022-04-07 00:11:50|14450.5|14448.5|14450.6|14448.6|14450.7|14448.7|14449.7|14447.7|5
1649290320000|2022-04-07 00:12:00|14450.7|14448.7|14449.8|14447.8|14450.7|14448.7|14449.1|14447.1|8
1649290330000|2022-04-07 00:12:10|14449.7|14447.7|14449.6|14447.6|14450.3|14448.3|14449.6|14447.6|2
1649290340000|2022-04-07 00:12:20|14449.7|14447.7|14451.8|14449.8|14451.8|14449.8|14449.7|14447.7|19
1649290350000|2022-04-07 00:12:30|14452|14450|14451.8|14449.8|14452.2|14450.2|14451.6|14449.6|2
1649290360000|2022-04-07 00:12:40|14452|14450|14457.3|14455.3|14457.8|14455.8|14452|14450|40
1649290370000|2022-04-07 00:12:50|14457.5|14455.5|14458.6|14456.6|14459.3|14457.3|14457.5|14455.5|60
1649290380000|2022-04-07 00:13:00|14458.7|14456.7|14459.7|14457.7|14459.7|14457.7|14458.2|14456.2|8
1649290390000|2022-04-07 00:13:10|14459.6|14457.6|14458.2|14456.2|14459.7|14457.7|14458.1|14456.1|15
1649290400000|2022-04-07 00:13:20|14458.1|14456.1|14460.7|14458.7|14461|14459|14458.1|14456.1|91
1649290410000|2022-04-07 00:13:30|14460.6|14458.6|14458.1|14456.1|14460.7|14458.7|14457.8|14455.8|7
1649290420000|2022-04-07 00:13:40|14457.8|14455.8|14456.2|14454.2|14458|14456|14456|14454|48
1649290430000|2022-04-07 00:13:50|14456.1|14454.1|14454.6|14452.6|14456.2|14454.2|14453.7|14451.7|27
1649290440000|2022-04-07 00:14:00|14454.3|14452.3|14453.1|14451.1|14455.6|14453.6|14452.8|14450.8|16
1649290450000|2022-04-07 00:14:10|14452.8|14450.8|14454.6|14452.6|14454.7|14452.7|14452.8|14450.8|10
1649290460000|2022-04-07 00:14:20|14454.5|14452.5|14455.6|14453.6|14455.6|14453.6|14453.6|14451.6|57
1649290470000|2022-04-07 00:14:30|14455.5|14453.5|14454.5|14452.5|14456.6|14454.6|14454.5|14452.5|8
1649290480000|2022-04-07 00:14:40|14454.3|14452.3|14454.8|14452.8|14455|14453|14454.1|14452.1|3
1649290490000|2022-04-07 00:14:50|14454.7|14452.7|14455|14453|14455.1|14453.1|14454.2|14452.2|2
1649290500000|2022-04-07 00:15:00|14455.1|14453.1|14458.2|14456.2|14458.3|14456.3|14455|14453|33
1649290510000|2022-04-07 00:15:10|14458.8|14456.8|14458.6|14456.6|14460.1|14458.1|14458.3|14456.3|12
1649290520000|2022-04-07 00:15:20|14458.3|14456.3|14460.1|14458.1|14460.1|14458.1|14458.3|14456.3|11
1649290530000|2022-04-07 00:15:30|14460|14458|14454.8|14452.8|14460|14458|14454.6|14452.6|66
1649290540000|2022-04-07 00:15:40|14455|14453|14455.3|14453.3|14455.3|14453.3|14453.5|14451.5|32
1649290550000|2022-04-07 00:15:50|14455.2|14453.2|14455.7|14453.7|14456.1|14454.1|14454.6|14452.6|10
1649290560000|2022-04-07 00:16:00|14455.6|14453.6|14456.6|14454.6|14457.8|14455.8|14455.6|14453.6|15
1649290570000|2022-04-07 00:16:10|14456.2|14454.2|14456.1|14454.1|14456.2|14454.2|14455.2|14453.2|9
1649290580000|2022-04-07 00:16:20|14456|14454|14455.3|14453.3|14456|14454|14455.3|14453.3|1
1649290590000|2022-04-07 00:16:30|14455.2|14453.2|14453.1|14451.1|14455.3|14453.3|14453.1|14451.1|15
1649290600000|2022-04-07 00:16:40|14453|14451|14454.3|14452.3|14455.3|14453.3|14452.8|14450.8|12
1649290610000|2022-04-07 00:16:50|14454.2|14452.2|14455.8|14453.8|14455.8|14453.8|14454.1|14452.1|54
1649290620000|2022-04-07 00:17:00|14455.7|14453.7|14457.5|14455.5|14458.1|14456.1|14455.6|14453.6|24
1649290630000|2022-04-07 00:17:10|14457.3|14455.3|14457.2|14455.2|14457.5|14455.5|14455.3|14453.3|8
1649290640000|2022-04-07 00:17:20|14457.6|14455.6|14458.1|14456.1|14458.7|14456.7|14457.6|14455.6|20
1649290650000|2022-04-07 00:17:30|14458|14456|14456.8|14454.8|14458.1|14456.1|14456.3|14454.3|1
1649290660000|2022-04-07 00:17:40|14457|14455|14456.6|14454.6|14457.2|14455.2|14456.3|14454.3|0
1649290670000|2022-04-07 00:17:50|14456.8|14454.8|14457|14455|14457.2|14455.2|14455.8|14453.8|4
1649290680000|2022-04-07 00:18:00|14456.8|14454.8|14457.1|14455.1|14457.2|14455.2|14456.1|14454.1|3
1649290690000|2022-04-07 00:18:10|14457|14455|14457.1|14455.1|14457.5|14455.5|14456.8|14454.8|2
1649290700000|2022-04-07 00:18:20|14457|14455|14455.5|14453.5|14457.1|14455.1|14455.5|14453.5|7
1649290710000|2022-04-07 00:18:30|14455.2|14453.2|14457.8|14455.8|14457.8|14455.8|14455.1|14453.1|6
1649290720000|2022-04-07 00:18:40|14458.7|14456.7|14456.3|14454.3|14458.7|14456.7|14456.3|14454.3|14
1649290730000|2022-04-07 00:18:50|14456.2|14454.2|14455.3|14453.3|14456.2|14454.2|14454.2|14452.2|21
1649290740000|2022-04-07 00:19:00|14455.2|14453.2|14454|14452|14455.3|14453.3|14454|14452|17
1649290750000|2022-04-07 00:19:10|14453.8|14451.8|14452.8|14450.8|14454|14452|14452|14450|30
1649290760000|2022-04-07 00:19:20|14452.6|14450.6|14445.7|14443.7|14453.2|14451.2|14444.6|14442.6|101
1649290770000|2022-04-07 00:19:30|14445.8|14443.8|14444.7|14442.7|14446.3|14444.3|14444.6|14442.6|13
1649290780000|2022-04-07 00:19:40|14444.1|14442.1|14443.2|14441.2|14445|14443|14442|14440|40
1649290790000|2022-04-07 00:19:50|14443.3|14441.3|14442.8|14440.8|14444|14442|14442.5|14440.5|15
1649290800000|2022-04-07 00:20:00|14442.7|14440.7|14441.3|14439.3|14442.8|14440.8|14441.2|14439.2|12
1649290810000|2022-04-07 00:20:10|14441.2|14439.2|14443.3|14441.3|14443.6|14441.6|14441.1|14439.1|5
1649290820000|2022-04-07 00:20:20|14443.2|14441.2|14443.3|14441.3|14443.6|14441.6|14442.2|14440.2|26
1649290830000|2022-04-07 00:20:30|14443.5|14441.5|14448.2|14446.2|14448.8|14446.8|14443.5|14441.5|32
1649290840000|2022-04-07 00:20:40|14448.3|14446.3|14448.6|14446.6|14448.7|14446.7|14448.1|14446.1|2
1649290850000|2022-04-07 00:20:50|14448.7|14446.7|14447.2|14445.2|14448.7|14446.7|14447|14445|19
1649290860000|2022-04-07 00:21:00|14447.1|14445.1|14446.5|14444.5|14447.3|14445.3|14445.6|14443.6|25
1649290870000|2022-04-07 00:21:10|14446.3|14444.3|14447.2|14445.2|14447.5|14445.5|14446|14444|2
1649290880000|2022-04-07 00:21:20|14447.3|14445.3|14447|14445|14447.5|14445.5|14446.6|14444.6|2
1649290890000|2022-04-07 00:21:30|14447.5|14445.5|14447.2|14445.2|14447.7|14445.7|14447.1|14445.1|4
1649290900000|2022-04-07 00:21:40|14447.1|14445.1|14446.7|14444.7|14447.7|14445.7|14446.3|14444.3|7
1649290910000|2022-04-07 00:21:50|14446.6|14444.6|14448.5|14446.5|14449.1|14447.1|14446.3|14444.3|31
1649290920000|2022-04-07 00:22:00|14448.6|14446.6|14446.3|14444.3|14448.6|14446.6|14446.3|14444.3|5
1649290930000|2022-04-07 00:22:10|14446.5|14444.5|14447.6|14445.6|14448|14446|14446.5|14444.5|2
1649290940000|2022-04-07 00:22:20|14447.5|14445.5|14445.5|14443.5|14447.7|14445.7|14445.5|14443.5|5
1649290950000|2022-04-07 00:22:30|14445.7|14443.7|14447.3|14445.3|14447.3|14445.3|14444.6|14442.6|8
1649290960000|2022-04-07 00:22:40|14447.6|14445.6|14448.6|14446.6|14448.7|14446.7|14447.5|14445.5|7
1649290970000|2022-04-07 00:22:50|14448.8|14446.8|14447.8|14445.8|14448.8|14446.8|14446.7|14444.7|11
1649290980000|2022-04-07 00:23:00|14448|14446|14448.6|14446.6|14449.8|14447.8|14448|14446|12
1649290990000|2022-04-07 00:23:10|14448.7|14446.7|14449.3|14447.3|14449.8|14447.8|14448.7|14446.7|8
1649291000000|2022-04-07 00:23:20|14449.5|14447.5|14450.3|14448.3|14450.6|14448.6|14449.1|14447.1|18
1649291010000|2022-04-07 00:23:30|14451.8|14449.8|14449.1|14447.1|14451.8|14449.8|14449|14447|44
1649291020000|2022-04-07 00:23:40|14449|14447|14449.3|14447.3|14449.5|14447.5|14448.7|14446.7|3
1649291030000|2022-04-07 00:23:50|14449.5|14447.5|14450.1|14448.1|14450.1|14448.1|14448.5|14446.5|9
1649291040000|2022-04-07 00:24:00|14450|14448|14451.1|14449.1|14452.1|14450.1|14449.8|14447.8|17
1649291050000|2022-04-07 00:24:10|14451.2|14449.2|14449.5|14447.5|14451.2|14449.2|14448.5|14446.5|2
1649291060000|2022-04-07 00:24:20|14449.3|14447.3|14449.2|14447.2|14449.5|14447.5|14449|14447|0
1649291070000|2022-04-07 00:24:30|14449.3|14447.3|14448|14446|14449.3|14447.3|14448|14446|1
1649291080000|2022-04-07 00:24:40|14448.1|14446.1|14446.7|14444.7|14448.2|14446.2|14446.7|14444.7|28
1649291090000|2022-04-07 00:24:50|14446.8|14444.8|14446.6|14444.6|14446.8|14444.8|14444.8|14442.8|11
1649291100000|2022-04-07 00:25:00|14446.5|14444.5|14446.3|14444.3|14447.1|14445.1|14445.7|14443.7|2
1649291110000|2022-04-07 00:25:10|14446.8|14444.8|14445.6|14443.6|14446.8|14444.8|14445.3|14443.3|4
1649291120000|2022-04-07 00:25:20|14445.7|14443.7|14447|14445|14447|14445|14445.5|14443.5|5
1649291130000|2022-04-07 00:25:30|14446.8|14444.8|14447.1|14445.1|14447.3|14445.3|14446.7|14444.7|2
1649291140000|2022-04-07 00:25:40|14447.2|14445.2|14446.5|14444.5|14448.2|14446.2|14446.1|14444.1|8
1649291150000|2022-04-07 00:25:50|14446.2|14444.2|14447.6|14445.6|14448|14446|14446.2|14444.2|9
1649291160000|2022-04-07 00:26:00|14447.5|14445.5|14445.7|14443.7|14447.6|14445.6|14444.7|14442.7|9
1649291170000|2022-04-07 00:26:10|14445.5|14443.5|14446|14444|14446.1|14444.1|14445.5|14443.5|1
1649291180000|2022-04-07 00:26:20|14446.3|14444.3|14445.6|14443.6|14446.3|14444.3|14445.3|14443.3|1
1649291190000|2022-04-07 00:26:30|14445.5|14443.5|14446.5|14444.5|14447|14445|14445|14443|9
1649291200000|2022-04-07 00:26:40|14446.6|14444.6|14447.8|14445.8|14447.8|14445.8|14446.6|14444.6|0
1649291210000|2022-04-07 00:26:50|14447.7|14445.7|14447.7|14445.7|14448.3|14446.3|14446.7|14444.7|6
1649291220000|2022-04-07 00:27:00|14447.8|14445.8|14449.2|14447.2|14449.3|14447.3|14447.6|14445.6|4
1649291230000|2022-04-07 00:27:10|14449.3|14447.3|14450.1|14448.1|14450.6|14448.6|14449.2|14447.2|3
1649291240000|2022-04-07 00:27:20|14449.6|14447.6|14449|14447|14449.6|14447.6|14449|14447|2
1649291250000|2022-04-07 00:27:30|14447.8|14445.8|14450.3|14448.3|14450.8|14448.8|14447.6|14445.6|21
1649291260000|2022-04-07 00:27:40|14449.8|14447.8|14450.7|14448.7|14451.7|14449.7|14449.7|14447.7|13
1649291270000|2022-04-07 00:27:50|14450.6|14448.6|14449.3|14447.3|14450.6|14448.6|14449.1|14447.1|16
1649291280000|2022-04-07 00:28:00|14449.5|14447.5|14447.6|14445.6|14450.1|14448.1|14447.3|14445.3|8
1649291290000|2022-04-07 00:28:10|14447.5|14445.5|14450.1|14448.1|14450.2|14448.2|14447.3|14445.3|14
1649291300000|2022-04-07 00:28:20|14449.7|14447.7|14449|14447|14450.2|14448.2|14449|14447|3
1649291310000|2022-04-07 00:28:30|14448.8|14446.8|14452.1|14450.1|14452.1|14450.1|14448.8|14446.8|9
1649291320000|2022-04-07 00:28:40|14451.3|14449.3|14452.6|14450.6|14452.6|14450.6|14451.1|14449.1|14
1649291330000|2022-04-07 00:28:50|14452.7|14450.7|14457.5|14455.5|14458.2|14456.2|14452.6|14450.6|75
1649291340000|2022-04-07 00:29:00|14457.6|14455.6|14455.2|14453.2|14458.1|14456.1|14455.2|14453.2|33
1649291350000|2022-04-07 00:29:10|14455.3|14453.3|14457.6|14455.6|14458|14456|14455.1|14453.1|6
1649291360000|2022-04-07 00:29:20|14457.3|14455.3|14457.2|14455.2|14457.3|14455.3|14456.5|14454.5|13
1649291370000|2022-04-07 00:29:30|14457.3|14455.3|14457.3|14455.3|14458.5|14456.5|14457.3|14455.3|39
1649291380000|2022-04-07 00:29:40|14457.1|14455.1|14458.2|14456.2|14458.2|14456.2|14456.5|14454.5|11
1649291390000|2022-04-07 00:29:50|14458.8|14456.8|14457.5|14455.5|14458.8|14456.8|14456.8|14454.8|15
1649291400000|2022-04-07 00:30:00|14457.6|14455.6|14457.7|14455.7|14458.6|14456.6|14457.1|14455.1|10
1649291410000|2022-04-07 00:30:10|14457.6|14455.6|14457.2|14455.2|14458|14456|14456.8|14454.8|6
1649291420000|2022-04-07 00:30:20|14456.7|14454.7|14455.3|14453.3|14457|14455|14455.3|14453.3|11
1649291430000|2022-04-07 00:30:30|14455.8|14453.8|14454.6|14452.6|14457.2|14455.2|14454.3|14452.3|9
1649291440000|2022-04-07 00:30:40|14454.5|14452.5|14454.1|14452.1|14454.5|14452.5|14453.8|14451.8|4
1649291450000|2022-04-07 00:30:50|14454.2|14452.2|14454.5|14452.5|14454.7|14452.7|14454|14452|5
1649291460000|2022-04-07 00:31:00|14454.3|14452.3|14453.8|14451.8|14455.3|14453.3|14453.2|14451.2|12
1649291470000|2022-04-07 00:31:10|14454|14452|14453.8|14451.8|14454.8|14452.8|14453.7|14451.7|8
1649291480000|2022-04-07 00:31:20|14454|14452|14453.7|14451.7|14454.5|14452.5|14453.1|14451.1|5
1649291490000|2022-04-07 00:31:30|14454.2|14452.2|14453.3|14451.3|14454.2|14452.2|14453.1|14451.1|2
1649291500000|2022-04-07 00:31:40|14453.5|14451.5|14454.2|14452.2|14454.5|14452.5|14453|14451|13
1649291510000|2022-04-07 00:31:50|14454.1|14452.1|14453.5|14451.5|14454.1|14452.1|14453.1|14451.1|10
1649291520000|2022-04-07 00:32:00|14453.3|14451.3|14453.7|14451.7|14454.2|14452.2|14453.1|14451.1|9
1649291530000|2022-04-07 00:32:10|14453.6|14451.6|14453.1|14451.1|14453.7|14451.7|14453|14451|5
1649291540000|2022-04-07 00:32:20|14452.7|14450.7|14453.6|14451.6|14454.2|14452.2|14452.7|14450.7|4
1649291550000|2022-04-07 00:32:30|14453.8|14451.8|14453.3|14451.3|14453.8|14451.8|14453|14451|1
1649291560000|2022-04-07 00:32:40|14453.2|14451.2|14452.1|14450.1|14453.3|14451.3|14451.8|14449.8|15
1649291570000|2022-04-07 00:32:50|14452.2|14450.2|14452.3|14450.3|14452.5|14450.5|14451.8|14449.8|4
1649291580000|2022-04-07 00:33:00|14452.2|14450.2|14452.7|14450.7|14453.3|14451.3|14452.2|14450.2|11
1649291590000|2022-04-07 00:33:10|14452.6|14450.6|14451.7|14449.7|14452.6|14450.6|14451.3|14449.3|4
1649291600000|2022-04-07 00:33:20|14451.8|14449.8|14451.8|14449.8|14452|14450|14451.7|14449.7|1
1649291610000|2022-04-07 00:33:30|14451.7|14449.7|14454.3|14452.3|14454.6|14452.6|14451.7|14449.7|29
1649291620000|2022-04-07 00:33:40|14454.5|14452.5|14456.1|14454.1|14456.5|14454.5|14454.3|14452.3|5
1649291630000|2022-04-07 00:33:50|14456.2|14454.2|14455.3|14453.3|14456.3|14454.3|14454.3|14452.3|20
1649291640000|2022-04-07 00:34:00|14455.1|14453.1|14453.3|14451.3|14455.3|14453.3|14453.3|14451.3|5
1649291650000|2022-04-07 00:34:10|14453.5|14451.5|14454.6|14452.6|14455.5|14453.5|14453.3|14451.3|8
1649291660000|2022-04-07 00:34:20|14454.5|14452.5|14455.5|14453.5|14455.5|14453.5|14454.3|14452.3|2
1649291670000|2022-04-07 00:34:30|14455.3|14453.3|14454.5|14452.5|14455.5|14453.5|14454.5|14452.5|1
1649291680000|2022-04-07 00:34:40|14454.3|14452.3|14455.5|14453.5|14455.5|14453.5|14454.3|14452.3|1
1649291690000|2022-04-07 00:34:50|14455.3|14453.3|14455.1|14453.1|14455.3|14453.3|14454.6|14452.6|1
1649291700000|2022-04-07 00:35:00|14455.2|14453.2|14455.1|14453.1|14455.3|14453.3|14454.6|14452.6|4
1649291710000|2022-04-07 00:35:10|14455.2|14453.2|14454.6|14452.6|14455.5|14453.5|14454.3|14452.3|3
1649291720000|2022-04-07 00:35:20|14454.7|14452.7|14453.5|14451.5|14454.7|14452.7|14453.3|14451.3|7
1649291730000|2022-04-07 00:35:30|14453.3|14451.3|14452.7|14450.7|14454|14452|14452.7|14450.7|15
1649291740000|2022-04-07 00:35:40|14452.6|14450.6|14451.2|14449.2|14452.8|14450.8|14450.8|14448.8|21
1649291750000|2022-04-07 00:35:50|14451.1|14449.1|14450.3|14448.3|14451.2|14449.2|14450.3|14448.3|19
1649291760000|2022-04-07 00:36:00|14450.5|14448.5|14451.2|14449.2|14451.2|14449.2|14449.2|14447.2|44
1649291770000|2022-04-07 00:36:10|14451.3|14449.3|14452.3|14450.3|14452.5|14450.5|14451|14449|13
1649291780000|2022-04-07 00:36:20|14452.2|14450.2|14451.3|14449.3|14452.3|14450.3|14451.3|14449.3|5
1649291790000|2022-04-07 00:36:30|14451.8|14449.8|14452.5|14450.5|14452.8|14450.8|14451.8|14449.8|7
1649291800000|2022-04-07 00:36:40|14452.6|14450.6|14453.1|14451.1|14454.1|14452.1|14452.3|14450.3|4
1649291810000|2022-04-07 00:36:50|14453.2|14451.2|14452.8|14450.8|14453.5|14451.5|14452.7|14450.7|3
1649291820000|2022-04-07 00:37:00|14453|14451|14451.3|14449.3|14453.1|14451.1|14451.2|14449.2|6
1649291830000|2022-04-07 00:37:10|14451.2|14449.2|14451|14449|14452|14450|14451|14449|10
1649291840000|2022-04-07 00:37:20|14450.8|14448.8|14451.1|14449.1|14451.6|14449.6|14450.7|14448.7|8
1649291850000|2022-04-07 00:37:30|14451.2|14449.2|14451.2|14449.2|14451.3|14449.3|14450.8|14448.8|1
1649291860000|2022-04-07 00:37:40|14451.3|14449.3|14451|14449|14451.6|14449.6|14450.8|14448.8|2
1649291870000|2022-04-07 00:37:50|14451.1|14449.1|14451.6|14449.6|14452.2|14450.2|14451.1|14449.1|3
1649291880000|2022-04-07 00:38:00|14451.8|14449.8|14451.8|14449.8|14452.3|14450.3|14451.2|14449.2|5
1649291890000|2022-04-07 00:38:10|14451.7|14449.7|14452|14450|14452|14450|14451.3|14449.3|2
1649291900000|2022-04-07 00:38:20|14452.1|14450.1|14451.8|14449.8|14452.1|14450.1|14451.8|14449.8|5
1649291910000|2022-04-07 00:38:30|14451.7|14449.7|14450.2|14448.2|14451.7|14449.7|14449.8|14447.8|15
1649291920000|2022-04-07 00:38:40|14450.1|14448.1|14450.1|14448.1|14450.8|14448.8|14450.1|14448.1|9
1649291930000|2022-04-07 00:38:50|14450.2|14448.2|14449.6|14447.6|14450.5|14448.5|14449.5|14447.5|2
1649291940000|2022-04-07 00:39:00|14449.5|14447.5|14450.2|14448.2|14450.8|14448.8|14449.3|14447.3|7
1649291950000|2022-04-07 00:39:10|14450.1|14448.1|14450.2|14448.2|14450.3|14448.3|14450.1|14448.1|0
1649291960000|2022-04-07 00:39:20|14450.3|14448.3|14449.6|14447.6|14450.6|14448.6|14449.6|14447.6|2
1649291970000|2022-04-07 00:39:30|14449.7|14447.7|14450.3|14448.3|14450.5|14448.5|14449.7|14447.7|4
1649291980000|2022-04-07 00:39:40|14450.5|14448.5|14451.3|14449.3|14451.3|14449.3|14450.2|14448.2|0
1649291990000|2022-04-07 00:39:50|14451.5|14449.5|14451.1|14449.1|14452.1|14450.1|14451|14449|4
1649292000000|2022-04-07 00:40:00|14451.3|14449.3|14451.8|14449.8|14451.8|14449.8|14450.8|14448.8|4
1649292010000|2022-04-07 00:40:10|14452|14450|14453.3|14451.3|14453.3|14451.3|14452|14450|6
1649292020000|2022-04-07 00:40:20|14453.2|14451.2|14453.7|14451.7|14453.8|14451.8|14452.7|14450.7|13
1649292030000|2022-04-07 00:40:30|14453.8|14451.8|14453.8|14451.8|14454.5|14452.5|14453.3|14451.3|19
1649292040000|2022-04-07 00:40:40|14453.7|14451.7|14453.8|14451.8|14454|14452|14453.6|14451.6|4
1649292050000|2022-04-07 00:40:50|14453.7|14451.7|14452.7|14450.7|14454|14452|14452.7|14450.7|2
1649292060000|2022-04-07 00:41:00|14453|14451|14454.3|14452.3|14454.5|14452.5|14452.7|14450.7|9
1649292070000|2022-04-07 00:41:10|14454.2|14452.2|14455.3|14453.3|14456.2|14454.2|14454|14452|15
1649292080000|2022-04-07 00:41:20|14455.5|14453.5|14456.1|14454.1|14456.2|14454.2|14455.2|14453.2|5
1649292090000|2022-04-07 00:41:30|14455.6|14453.6|14455.5|14453.5|14455.8|14453.8|14455.3|14453.3|8
1649292100000|2022-04-07 00:41:40|14455.1|14453.1|14456.6|14454.6|14456.8|14454.8|14455.1|14453.1|9
1649292110000|2022-04-07 00:41:50|14456.5|14454.5|14455.5|14453.5|14457.2|14455.2|14455.5|14453.5|10
1649292120000|2022-04-07 00:42:00|14455.3|14453.3|14454.8|14452.8|14455.8|14453.8|14454.5|14452.5|2
1649292130000|2022-04-07 00:42:10|14455|14453|14456.2|14454.2|14456.3|14454.3|14454.8|14452.8|4
1649292140000|2022-04-07 00:42:20|14456.1|14454.1|14454.6|14452.6|14456.1|14454.1|14454.6|14452.6|1
1649292150000|2022-04-07 00:42:30|14454.5|14452.5|14453.3|14451.3|14454.5|14452.5|14453.3|14451.3|5
1649292160000|2022-04-07 00:42:40|14453.2|14451.2|14453.1|14451.1|14454.1|14452.1|14453|14451|3
1649292170000|2022-04-07 00:42:50|14453|14451|14453.3|14451.3|14453.6|14451.6|14453|14451|7
1649292180000|2022-04-07 00:43:00|14453.1|14451.1|14452.5|14450.5|14453.6|14451.6|14452.3|14450.3|12
1649292190000|2022-04-07 00:43:10|14452.6|14450.6|14454.6|14452.6|14454.7|14452.7|14452.2|14450.2|77
1649292200000|2022-04-07 00:43:20|14454.7|14452.7|14457.2|14455.2|14457.2|14455.2|14454.7|14452.7|16
1649292210000|2022-04-07 00:43:30|14457.3|14455.3|14460.6|14458.6|14460.6|14458.6|14457.3|14455.3|50
1649292220000|2022-04-07 00:43:40|14460.5|14458.5|14462.7|14460.7|14463|14461|14460.1|14458.1|58
1649292230000|2022-04-07 00:43:50|14462.6|14460.6|14462.2|14460.2|14462.8|14460.8|14461.7|14459.7|11
1649292240000|2022-04-07 00:44:00|14462.3|14460.3|14460.8|14458.8|14462.5|14460.5|14460.5|14458.5|25
1649292250000|2022-04-07 00:44:10|14461|14459|14460.1|14458.1|14461|14459|14459.1|14457.1|8
1649292260000|2022-04-07 00:44:20|14460|14458|14459.8|14457.8|14460.2|14458.2|14459.7|14457.7|1
1649292270000|2022-04-07 00:44:30|14460.2|14458.2|14460.6|14458.6|14461.1|14459.1|14459.8|14457.8|5
1649292280000|2022-04-07 00:44:40|14460.7|14458.7|14460.3|14458.3|14460.8|14458.8|14460.2|14458.2|0
1649292290000|2022-04-07 00:44:50|14460.5|14458.5|14460.5|14458.5|14460.6|14458.6|14460.1|14458.1|2
1649292300000|2022-04-07 00:45:00|14459.8|14457.8|14458.3|14456.3|14460.1|14458.1|14458.2|14456.2|12
1649292310000|2022-04-07 00:45:10|14458|14456|14458|14456|14458.5|14456.5|14457.8|14455.8|2
1649292320000|2022-04-07 00:45:20|14457.7|14455.7|14458.8|14456.8|14459.2|14457.2|14457.7|14455.7|9
1649292330000|2022-04-07 00:45:30|14458.7|14456.7|14457.8|14455.8|14458.8|14456.8|14457.6|14455.6|6
1649292340000|2022-04-07 00:45:40|14457.7|14455.7|14458.8|14456.8|14459|14457|14457.7|14455.7|2
1649292350000|2022-04-07 00:45:50|14459.1|14457.1|14460.1|14458.1|14460.6|14458.6|14458.8|14456.8|7
1649292360000|2022-04-07 00:46:00|14460|14458|14457.8|14455.8|14460|14458|14457.8|14455.8|14
1649292370000|2022-04-07 00:46:10|14458|14456|14458.8|14456.8|14458.8|14456.8|14458|14456|1
1649292380000|2022-04-07 00:46:20|14458.5|14456.5|14458.3|14456.3|14458.6|14456.6|14458.2|14456.2|0
1649292390000|2022-04-07 00:46:30|14458.2|14456.2|14458.6|14456.6|14458.6|14456.6|14457.7|14455.7|2
1649292400000|2022-04-07 00:46:40|14458.5|14456.5|14457|14455|14458.8|14456.8|14457|14455|3
1649292410000|2022-04-07 00:46:50|14457.1|14455.1|14457.6|14455.6|14457.7|14455.7|14457|14455|5
1649292420000|2022-04-07 00:47:00|14457.7|14455.7|14454.6|14452.6|14457.7|14455.7|14454.5|14452.5|11
1649292430000|2022-04-07 00:47:10|14454.8|14452.8|14454.3|14452.3|14454.8|14452.8|14454|14452|15
1649292440000|2022-04-07 00:47:20|14454.2|14452.2|14452.3|14450.3|14454.2|14452.2|14452|14450|15
1649292450000|2022-04-07 00:47:30|14452.6|14450.6|14453.1|14451.1|14453.1|14451.1|14452.2|14450.2|8
1649292460000|2022-04-07 00:47:40|14454.1|14452.1|14454|14452|14454.2|14452.2|14454|14452|3
1649292470000|2022-04-07 00:47:50|14454.1|14452.1|14453.1|14451.1|14454.1|14452.1|14452.8|14450.8|1
1649292480000|2022-04-07 00:48:00|14453.2|14451.2|14453|14451|14454.1|14452.1|14452.7|14450.7|2
1649292490000|2022-04-07 00:48:10|14453.1|14451.1|14453.6|14451.6|14453.6|14451.6|14453|14451|6
1649292500000|2022-04-07 00:48:20|14453.3|14451.3|14453.1|14451.1|14454.1|14452.1|14452.7|14450.7|5
1649292510000|2022-04-07 00:48:30|14453|14451|14453.5|14451.5|14453.7|14451.7|14452.8|14450.8|5
1649292520000|2022-04-07 00:48:40|14453.6|14451.6|14453|14451|14453.6|14451.6|14453|14451|4
1649292530000|2022-04-07 00:48:50|14452.8|14450.8|14454.6|14452.6|14454.8|14452.8|14452.8|14450.8|20
1649292540000|2022-04-07 00:49:00|14454.3|14452.3|14455.1|14453.1|14455.6|14453.6|14454.1|14452.1|2
1649292550000|2022-04-07 00:49:10|14455|14453|14455|14453|14455.1|14453.1|14454.5|14452.5|5
1649292560000|2022-04-07 00:49:20|14454.8|14452.8|14454.3|14452.3|14454.8|14452.8|14454|14452|1
1649292570000|2022-04-07 00:49:30|14454.5|14452.5|14454.7|14452.7|14455.1|14453.1|14454.5|14452.5|2
1649292580000|2022-04-07 00:49:40|14454.6|14452.6|14454.3|14452.3|14454.6|14452.6|14454.2|14452.2|0
1649292590000|2022-04-07 00:49:50|14454.1|14452.1|14454.1|14452.1|14454.2|14452.2|14453.7|14451.7|1
1649292600000|2022-04-07 00:50:00|14454|14452|14453|14451|14455.8|14453.8|14452.8|14450.8|95
1649292610000|2022-04-07 00:50:10|14453.1|14451.1|14451.8|14449.8|14453.1|14451.1|14451.6|14449.6|33
1649292620000|2022-04-07 00:50:20|14451.7|14449.7|14452.1|14450.1|14452.2|14450.2|14451.1|14449.1|13
1649292630000|2022-04-07 00:50:30|14452|14450|14450.3|14448.3|14452.1|14450.1|14450.3|14448.3|26
1649292640000|2022-04-07 00:50:40|14450.5|14448.5|14450.1|14448.1|14450.5|14448.5|14449.1|14447.1|39
1649292650000|2022-04-07 00:50:50|14450|14448|14450.1|14448.1|14450.2|14448.2|14449.8|14447.8|2
1649292660000|2022-04-07 00:51:00|14450|14448|14449.1|14447.1|14450.1|14448.1|14448.8|14446.8|12
1649292670000|2022-04-07 00:51:10|14449|14447|14447.7|14445.7|14449.1|14447.1|14447.5|14445.5|46
1649292680000|2022-04-07 00:51:20|14447.8|14445.8|14446.1|14444.1|14447.8|14445.8|14446|14444|40
1649292690000|2022-04-07 00:51:30|14446.2|14444.2|14445.5|14443.5|14446.2|14444.2|14445|14443|31
1649292700000|2022-04-07 00:51:40|14445.6|14443.6|14445.5|14443.5|14445.6|14443.6|14445.5|14443.5|2
1649292710000|2022-04-07 00:51:50|14445.6|14443.6|14448.8|14446.8|14449.3|14447.3|14445.5|14443.5|25
1649292720000|2022-04-07 00:52:00|14449|14447|14452.3|14450.3|14452.8|14450.8|14449|14447|23
1649292730000|2022-04-07 00:52:10|14452.5|14450.5|14452.1|14450.1|14452.5|14450.5|14451.5|14449.5|6
1649292740000|2022-04-07 00:52:20|14451.3|14449.3|14451.8|14449.8|14452.3|14450.3|14451.3|14449.3|13
1649292750000|2022-04-07 00:52:30|14452|14450|14454.1|14452.1|14454.1|14452.1|14451.7|14449.7|14
1649292760000|2022-04-07 00:52:40|14454.2|14452.2|14454.3|14452.3|14455|14453|14453.6|14451.6|23
1649292770000|2022-04-07 00:52:50|14454.1|14452.1|14454.2|14452.2|14454.3|14452.3|14453.8|14451.8|4
1649292780000|2022-04-07 00:53:00|14454.3|14452.3|14454.8|14452.8|14455.1|14453.1|14454.2|14452.2|2
1649292790000|2022-04-07 00:53:10|14455|14453|14454.2|14452.2|14455|14453|14453.1|14451.1|8
1649292800000|2022-04-07 00:53:20|14454|14452|14453.6|14451.6|14454|14452|14453.2|14451.2|2
1649292810000|2022-04-07 00:53:30|14453.5|14451.5|14452.2|14450.2|14453.5|14451.5|14451.8|14449.8|7
1649292820000|2022-04-07 00:53:40|14452.3|14450.3|14452.8|14450.8|14453.1|14451.1|14452.2|14450.2|4
1649292830000|2022-04-07 00:53:50|14453|14451|14453.3|14451.3|14453.6|14451.6|14452.7|14450.7|4
1649292840000|2022-04-07 00:54:00|14453.5|14451.5|14453.3|14451.3|14453.5|14451.5|14453.1|14451.1|3
1649292850000|2022-04-07 00:54:10|14453.5|14451.5|14453.2|14451.2|14454.3|14452.3|14453.2|14451.2|1
1649292860000|2022-04-07 00:54:20|14453.3|14451.3|14453.3|14451.3|14453.8|14451.8|14452.6|14450.6|2
1649292870000|2022-04-07 00:54:30|14453.2|14451.2|14453.6|14451.6|14454|14452|14453.2|14451.2|8
1649292880000|2022-04-07 00:54:40|14453.7|14451.7|14453.5|14451.5|14453.7|14451.7|14453.1|14451.1|2
1649292890000|2022-04-07 00:54:50|14453.7|14451.7|14453|14451|14453.7|14451.7|14452.6|14450.6|1
1649292900000|2022-04-07 00:55:00|14452.8|14450.8|14454.5|14452.5|14454.5|14452.5|14452.6|14450.6|7
1649292910000|2022-04-07 00:55:10|14454.3|14452.3|14451.8|14449.8|14454.3|14452.3|14451.8|14449.8|3
1649292920000|2022-04-07 00:55:20|14452|14450|14451.1|14449.1|14452.8|14450.8|14451.1|14449.1|6
1649292930000|2022-04-07 00:55:30|14451|14449|14451.2|14449.2|14451.3|14449.3|14450.5|14448.5|3
1649292940000|2022-04-07 00:55:40|14451.1|14449.1|14450.7|14448.7|14451.1|14449.1|14450.1|14448.1|10
1649292950000|2022-04-07 00:55:50|14450.6|14448.6|14452|14450|14452|14450|14450.5|14448.5|5
1649292960000|2022-04-07 00:56:00|14452.3|14450.3|14452.6|14450.6|14453.5|14451.5|14451.3|14449.3|12
1649292970000|2022-04-07 00:56:10|14452.5|14450.5|14452.8|14450.8|14453.5|14451.5|14452.3|14450.3|4
1649292980000|2022-04-07 00:56:20|14452.7|14450.7|14453.1|14451.1|14453.3|14451.3|14452.3|14450.3|0
1649292990000|2022-04-07 00:56:30|14453|14451|14452.6|14450.6|14453.1|14451.1|14452|14450|1
1649293000000|2022-04-07 00:56:40|14452.5|14450.5|14453.3|14451.3|14454.1|14452.1|14452.5|14450.5|2
1649293010000|2022-04-07 00:56:50|14453.5|14451.5|14453.1|14451.1|14453.5|14451.5|14452.6|14450.6|0
1649293020000|2022-04-07 00:57:00|14453.2|14451.2|14453.1|14451.1|14453.7|14451.7|14452.7|14450.7|1
1649293030000|2022-04-07 00:57:10|14453|14451|14452.2|14450.2|14453.2|14451.2|14452.1|14450.1|0
1649293040000|2022-04-07 00:57:20|14452.3|14450.3|14453.5|14451.5|14453.5|14451.5|14452.3|14450.3|0
1649293050000|2022-04-07 00:57:30|14453.2|14451.2|14453.3|14451.3|14453.3|14451.3|14452.6|14450.6|3
1649293060000|2022-04-07 00:57:40|14453.2|14451.2|14453|14451|14454|14452|14452.7|14450.7|6
1649293070000|2022-04-07 00:57:50|14453.1|14451.1|14452.2|14450.2|14453.2|14451.2|14452.1|14450.1|1
1649293080000|2022-04-07 00:58:00|14452.3|14450.3|14452.3|14450.3|14452.6|14450.6|14452.2|14450.2|0
1649293090000|2022-04-07 00:58:10|14452.2|14450.2|14452.6|14450.6|14452.7|14450.7|14452.1|14450.1|0
1649293100000|2022-04-07 00:58:20|14452.3|14450.3|14452.5|14450.5|14452.6|14450.6|14452.2|14450.2|0
1649293110000|2022-04-07 00:58:30|14452.3|14450.3|14452.2|14450.2|14452.8|14450.8|14452.2|14450.2|0
1649293120000|2022-04-07 00:58:40|14451.6|14449.6|14451|14449|14452.6|14450.6|14450.7|14448.7|21
1649293130000|2022-04-07 00:58:50|14450.8|14448.8|14451.7|14449.7|14451.7|14449.7|14450.8|14448.8|2
1649293140000|2022-04-07 00:59:00|14451.6|14449.6|14450.6|14448.6|14451.6|14449.6|14449.6|14447.6|8
1649293150000|2022-04-07 00:59:10|14450.5|14448.5|14449.8|14447.8|14450.6|14448.6|14449.8|14447.8|0
1649293160000|2022-04-07 00:59:20|14449.7|14447.7|14451|14449|14451.3|14449.3|14449.5|14447.5|2
1649293170000|2022-04-07 00:59:30|14450.7|14448.7|14451.7|14449.7|14452.5|14450.5|14450.7|14448.7|10
1649293180000|2022-04-07 00:59:40|14451.8|14449.8|14453.2|14451.2|14453.6|14451.6|14451.7|14449.7|8
1649293190000|2022-04-07 00:59:50|14453.3|14451.3|14456.5|14454.5|14456.5|14454.5|14452.8|14450.8|25
1649293200000|2022-04-07 01:00:00|14456.6|14454.6|14456.1|14454.1|14457.3|14455.3|14455.8|14453.8|26
1649293210000|2022-04-07 01:00:10|14456|14454|14456.1|14454.1|14456.2|14454.2|14455.5|14453.5|5
1649293220000|2022-04-07 01:00:20|14456|14454|14454.6|14452.6|14456.2|14454.2|14454.5|14452.5|7
1649293230000|2022-04-07 01:00:30|14455.1|14453.1|14453.8|14451.8|14455.2|14453.2|14453.8|14451.8|11
1649293240000|2022-04-07 01:00:40|14454|14452|14453.8|14451.8|14454.2|14452.2|14453.7|14451.7|2
1649293250000|2022-04-07 01:00:50|14454|14452|14455|14453|14455|14453|14453.8|14451.8|20
1649293260000|2022-04-07 01:01:00|14455.1|14453.1|14452.2|14450.2|14455.3|14453.3|14451.8|14449.8|14
1649293270000|2022-04-07 01:01:10|14452.1|14450.1|14453.5|14451.5|14453.5|14451.5|14452|14450|6
1649293280000|2022-04-07 01:01:20|14453.3|14451.3|14451.6|14449.6|14453.3|14451.3|14451.6|14449.6|11
1649293290000|2022-04-07 01:01:30|14451.7|14449.7|14452.2|14450.2|14452.3|14450.3|14450.8|14448.8|5
1649293300000|2022-04-07 01:01:40|14452.3|14450.3|14451.5|14449.5|14452.3|14450.3|14451.2|14449.2|2
1649293310000|2022-04-07 01:01:50|14451.6|14449.6|14451.8|14449.8|14452|14450|14451.5|14449.5|3
1649293320000|2022-04-07 01:02:00|14452|14450|14453|14451|14453|14451|14452|14450|5
1649293330000|2022-04-07 01:02:10|14452.8|14450.8|14454.2|14452.2|14454.3|14452.3|14452.8|14450.8|15
1649293340000|2022-04-07 01:02:20|14454.1|14452.1|14454.7|14452.7|14455.1|14453.1|14453.7|14451.7|1
1649293350000|2022-04-07 01:02:30|14454.5|14452.5|14452.8|14450.8|14454.5|14452.5|14452.8|14450.8|0
1649293360000|2022-04-07 01:02:40|14453.3|14451.3|14453.3|14451.3|14454|14452|14453.1|14451.1|5
1649293370000|2022-04-07 01:02:50|14453.2|14451.2|14451.3|14449.3|14453.2|14451.2|14450.8|14448.8|13
1649293380000|2022-04-07 01:03:00|14451.5|14449.5|14452.1|14450.1|14452.5|14450.5|14451.3|14449.3|2
1649293390000|2022-04-07 01:03:10|14452.2|14450.2|14453.8|14451.8|14453.8|14451.8|14451.6|14449.6|8
1649293400000|2022-04-07 01:03:20|14453.7|14451.7|14453.8|14451.8|14454.3|14452.3|14453.6|14451.6|6
1649293410000|2022-04-07 01:03:30|14454|14452|14455.1|14453.1|14455.2|14453.2|14453.8|14451.8|9
1649293420000|2022-04-07 01:03:40|14455|14453|14454.5|14452.5|14455.1|14453.1|14454|14452|3
1649293430000|2022-04-07 01:03:50|14454.7|14452.7|14455.1|14453.1|14455.5|14453.5|14454.6|14452.6|4
1649293440000|2022-04-07 01:04:00|14455|14453|14454.6|14452.6|14455.2|14453.2|14454.3|14452.3|12
1649293450000|2022-04-07 01:04:10|14454.5|14452.5|14454.3|14452.3|14454.6|14452.6|14453.8|14451.8|5
1649293460000|2022-04-07 01:04:20|14454.2|14452.2|14455.1|14453.1|14455.1|14453.1|14454.1|14452.1|1
1649293470000|2022-04-07 01:04:30|14455|14453|14454.5|14452.5|14455.1|14453.1|14454.1|14452.1|1
1649293480000|2022-04-07 01:04:40|14454.3|14452.3|14454.3|14452.3|14454.5|14452.5|14454.1|14452.1|2
1649293490000|2022-04-07 01:04:50|14454.2|14452.2|14453.6|14451.6|14454.3|14452.3|14453.2|14451.2|6
1649293500000|2022-04-07 01:05:00|14453.5|14451.5|14452.8|14450.8|14454.1|14452.1|14452.8|14450.8|5
1649293510000|2022-04-07 01:05:10|14453|14451|14453.7|14451.7|14454|14452|14452.8|14450.8|2
1649293520000|2022-04-07 01:05:20|14453.8|14451.8|14455.1|14453.1|14455.2|14453.2|14453.7|14451.7|2
1649293530000|2022-04-07 01:05:30|14454.8|14452.8|14454.6|14452.6|14455.2|14453.2|14454.3|14452.3|1
1649293540000|2022-04-07 01:05:40|14454.5|14452.5|14457.6|14455.6|14457.6|14455.6|14454.5|14452.5|11
1649293550000|2022-04-07 01:05:50|14457.8|14455.8|14458.2|14456.2|14458.5|14456.5|14457.5|14455.5|17
1649293560000|2022-04-07 01:06:00|14458.3|14456.3|14459.6|14457.6|14460.2|14458.2|14458.3|14456.3|16
1649293570000|2022-04-07 01:06:10|14459.7|14457.7|14459.2|14457.2|14459.7|14457.7|14458.2|14456.2|7
1649293580000|2022-04-07 01:06:20|14459.3|14457.3|14459.1|14457.1|14459.8|14457.8|14459.1|14457.1|11
1649293590000|2022-04-07 01:06:30|14459|14457|14459.1|14457.1|14459.1|14457.1|14458.6|14456.6|1
1649293600000|2022-04-07 01:06:40|14459|14457|14458.3|14456.3|14459|14457|14458|14456|9
1649293610000|2022-04-07 01:06:50|14458.8|14456.8|14459.5|14457.5|14459.6|14457.6|14458.3|14456.3|10
1649293620000|2022-04-07 01:07:00|14458.8|14456.8|14459.6|14457.6|14459.7|14457.7|14458.8|14456.8|9
1649293630000|2022-04-07 01:07:10|14459.1|14457.1|14459.1|14457.1|14459.2|14457.2|14458.8|14456.8|3
1649293640000|2022-04-07 01:07:20|14459.2|14457.2|14459.2|14457.2|14459.7|14457.7|14458.8|14456.8|2
1649293650000|2022-04-07 01:07:30|14459.1|14457.1|14459.5|14457.5|14459.6|14457.6|14458.5|14456.5|11
1649293660000|2022-04-07 01:07:40|14459.3|14457.3|14460.7|14458.7|14460.7|14458.7|14459.1|14457.1|9
1649293670000|2022-04-07 01:07:50|14460.6|14458.6|14460.6|14458.6|14461.7|14459.7|14460.5|14458.5|10
1649293680000|2022-04-07 01:08:00|14460.7|14458.7|14461.7|14459.7|14461.7|14459.7|14460.6|14458.6|3
1649293690000|2022-04-07 01:08:10|14461.6|14459.6|14463.1|14461.1|14463.1|14461.1|14461.1|14459.1|23
1649293700000|2022-04-07 01:08:20|14463.2|14461.2|14462.5|14460.5|14465.1|14463.1|14462.5|14460.5|57
1649293710000|2022-04-07 01:08:30|14462.6|14460.6|14464.3|14462.3|14464.6|14462.6|14461.6|14459.6|68
1649293720000|2022-04-07 01:08:40|14464.5|14462.5|14466.1|14464.1|14467|14465|14464.5|14462.5|54
1649293730000|2022-04-07 01:08:50|14466.3|14464.3|14466.2|14464.2|14466.3|14464.3|14464.7|14462.7|39
1649293740000|2022-04-07 01:09:00|14466.3|14464.3|14467|14465|14467.2|14465.2|14465.8|14463.8|19
1649293750000|2022-04-07 01:09:10|14467.1|14465.1|14467.2|14465.2|14468.1|14466.1|14467|14465|29
1649293760000|2022-04-07 01:09:20|14467|14465|14468.7|14466.7|14469.7|14467.7|14466.5|14464.5|46
1649293770000|2022-04-07 01:09:30|14468.6|14466.6|14471|14469|14471.1|14469.1|14468.6|14466.6|26
1649293780000|2022-04-07 01:09:40|14471.1|14469.1|14469.7|14467.7|14471.8|14469.8|14469.7|14467.7|19
1649293790000|2022-04-07 01:09:50|14469.6|14467.6|14470.6|14468.6|14470.8|14468.8|14469|14467|15
1649293800000|2022-04-07 01:10:00|14470.5|14468.5|14472.7|14470.7|14473.6|14471.6|14470.5|14468.5|35
1649293810000|2022-04-07 01:10:10|14472.6|14470.6|14471.1|14469.1|14473|14471|14471.1|14469.1|16
1649293820000|2022-04-07 01:10:20|14471|14469|14468.6|14466.6|14471.1|14469.1|14468.2|14466.2|86
1649293830000|2022-04-07 01:10:30|14468.5|14466.5|14467.5|14465.5|14468.6|14466.6|14467.5|14465.5|12
1649293840000|2022-04-07 01:10:40|14467.3|14465.3|14467.1|14465.1|14467.6|14465.6|14466.5|14464.5|7
1649293850000|2022-04-07 01:10:50|14467.6|14465.6|14466.8|14464.8|14467.8|14465.8|14466.2|14464.2|22
1649293860000|2022-04-07 01:11:00|14467|14465|14465.7|14463.7|14467.1|14465.1|14465.7|14463.7|8
1649293870000|2022-04-07 01:11:10|14465.8|14463.8|14466.6|14464.6|14466.6|14464.6|14465.3|14463.3|14
1649293880000|2022-04-07 01:11:20|14466.5|14464.5|14466.6|14464.6|14466.7|14464.7|14465.7|14463.7|7
1649293890000|2022-04-07 01:11:30|14466.5|14464.5|14466.1|14464.1|14466.6|14464.6|14465.7|14463.7|6
1649293900000|2022-04-07 01:11:40|14466.3|14464.3|14466.3|14464.3|14466.6|14464.6|14465.2|14463.2|14
1649293910000|2022-04-07 01:11:50|14466.5|14464.5|14466.8|14464.8|14466.8|14464.8|14466|14464|7
1649293920000|2022-04-07 01:12:00|14466.6|14464.6|14467.3|14465.3|14467.3|14465.3|14466.5|14464.5|5
1649293930000|2022-04-07 01:12:10|14467.1|14465.1|14467.7|14465.7|14467.7|14465.7|14467.1|14465.1|0
1649293940000|2022-04-07 01:12:20|14467.6|14465.6|14468.1|14466.1|14468.5|14466.5|14467.5|14465.5|52
1649293950000|2022-04-07 01:12:30|14467.1|14465.1|14467.8|14465.8|14468|14466|14467|14465|8
1649293960000|2022-04-07 01:12:40|14467.7|14465.7|14466|14464|14467.8|14465.8|14466|14464|8
1649293970000|2022-04-07 01:12:50|14465.8|14463.8|14464.2|14462.2|14466.7|14464.7|14464.2|14462.2|51
1649293980000|2022-04-07 01:13:00|14464.7|14462.7|14465.1|14463.1|14466.5|14464.5|14464.7|14462.7|26
1649293990000|2022-04-07 01:13:10|14465|14463|14464.2|14462.2|14465|14463|14464.2|14462.2|3
1649294000000|2022-04-07 01:13:20|14464.1|14462.1|14464.8|14462.8|14465|14463|14464|14462|7
1649294010000|2022-04-07 01:13:30|14464.7|14462.7|14465|14463|14465.6|14463.6|14464.5|14462.5|13
1649294020000|2022-04-07 01:13:40|14465.1|14463.1|14462.2|14460.2|14465.7|14463.7|14461.8|14459.8|137
1649294030000|2022-04-07 01:13:50|14462.1|14460.1|14465.3|14463.3|14465.5|14463.5|14462|14460|16
1649294040000|2022-04-07 01:14:00|14465.2|14463.2|14465.2|14463.2|14466.1|14464.1|14465.2|14463.2|6
1649294050000|2022-04-07 01:14:10|14465.3|14463.3|14465.5|14463.5|14467|14465|14465.2|14463.2|30
1649294060000|2022-04-07 01:14:20|14465.3|14463.3|14465.3|14463.3|14465.3|14463.3|14464.8|14462.8|1
1649294070000|2022-04-07 01:14:30|14465.2|14463.2|14465.3|14463.3|14465.6|14463.6|14465|14463|2
1649294080000|2022-04-07 01:14:40|14465.2|14463.2|14465.2|14463.2|14465.3|14463.3|14465|14463|6
1649294090000|2022-04-07 01:14:50|14465.3|14463.3|14465.1|14463.1|14465.3|14463.3|14465.1|14463.1|1
1649294100000|2022-04-07 01:15:00|14464.6|14462.6|14465.1|14463.1|14466.1|14464.1|14463.8|14461.8|9
1649294110000|2022-04-07 01:15:10|14465.2|14463.2|14466.7|14464.7|14467.1|14465.1|14464.5|14462.5|16
1649294120000|2022-04-07 01:15:20|14466.8|14464.8|14466.6|14464.6|14467|14465|14466.2|14464.2|2
1649294130000|2022-04-07 01:15:30|14466.7|14464.7|14470|14468|14470.1|14468.1|14466.5|14464.5|24
1649294140000|2022-04-07 01:15:40|14469.8|14467.8|14468.1|14466.1|14470|14468|14467.8|14465.8|17
1649294150000|2022-04-07 01:15:50|14468.3|14466.3|14467.6|14465.6|14469.1|14467.1|14467.1|14465.1|16
1649294160000|2022-04-07 01:16:00|14467.7|14465.7|14469.7|14467.7|14469.7|14467.7|14467.3|14465.3|12
1649294170000|2022-04-07 01:16:10|14469.8|14467.8|14469.8|14467.8|14471.2|14469.2|14469.5|14467.5|18
1649294180000|2022-04-07 01:16:20|14470.1|14468.1|14470.3|14468.3|14470.8|14468.8|14469.6|14467.6|8
1649294190000|2022-04-07 01:16:30|14470.2|14468.2|14469.8|14467.8|14470.7|14468.7|14469.6|14467.6|2
1649294200000|2022-04-07 01:16:40|14470.1|14468.1|14469.7|14467.7|14470.7|14468.7|14469.7|14467.7|9
1649294210000|2022-04-07 01:16:50|14469.6|14467.6|14471.6|14469.6|14471.7|14469.7|14469.3|14467.3|7
1649294220000|2022-04-07 01:17:00|14471.5|14469.5|14471.6|14469.6|14472|14470|14470.8|14468.8|20
1649294230000|2022-04-07 01:17:10|14471.5|14469.5|14469.2|14467.2|14471.5|14469.5|14469.2|14467.2|8
1649294240000|2022-04-07 01:17:20|14469.1|14467.1|14467.8|14465.8|14469.3|14467.3|14467.5|14465.5|55
1649294250000|2022-04-07 01:17:30|14467.7|14465.7|14467.1|14465.1|14468.1|14466.1|14467.1|14465.1|20
1649294260000|2022-04-07 01:17:40|14467.2|14465.2|14467.3|14465.3|14467.7|14465.7|14466|14464|11
1649294270000|2022-04-07 01:17:50|14467.2|14465.2|14467.8|14465.8|14467.8|14465.8|14467.1|14465.1|2
1649294280000|2022-04-07 01:18:00|14467.5|14465.5|14467|14465|14467.8|14465.8|14466|14464|4
1649294290000|2022-04-07 01:18:10|14467.1|14465.1|14464.8|14462.8|14467.1|14465.1|14464.8|14462.8|12
1649294300000|2022-04-07 01:18:20|14465.2|14463.2|14466.1|14464.1|14466.1|14464.1|14464.7|14462.7|6
1649294310000|2022-04-07 01:18:30|14465.8|14463.8|14464.3|14462.3|14466.1|14464.1|14464|14462|30
1649294320000|2022-04-07 01:18:40|14464.2|14462.2|14464.2|14462.2|14464.7|14462.7|14464.2|14462.2|2
1649294330000|2022-04-07 01:18:50|14464.3|14462.3|14464.6|14462.6|14464.7|14462.7|14464.2|14462.2|3
1649294340000|2022-04-07 01:19:00|14464.2|14462.2|14466.3|14464.3|14466.5|14464.5|14464.2|14462.2|11
1649294350000|2022-04-07 01:19:10|14466.5|14464.5|14465.5|14463.5|14466.6|14464.6|14465.1|14463.1|3
1649294360000|2022-04-07 01:19:20|14465.6|14463.6|14464.8|14462.8|14465.6|14463.6|14464.5|14462.5|14
1649294370000|2022-04-07 01:19:30|14465|14463|14465.3|14463.3|14465.8|14463.8|14464.7|14462.7|13
1649294380000|2022-04-07 01:19:40|14465.6|14463.6|14464.1|14462.1|14466.3|14464.3|14464.1|14462.1|20
1649294390000|2022-04-07 01:19:50|14463.7|14461.7|14465.2|14463.2|14465.2|14463.2|14463.7|14461.7|29
1649294400000|2022-04-07 01:20:00|14465.8|14463.8|14466.5|14464.5|14466.6|14464.6|14465.5|14463.5|7
1649294410000|2022-04-07 01:20:10|14466.6|14464.6|14466.5|14464.5|14466.6|14464.6|14465.8|14463.8|5
1649294420000|2022-04-07 01:20:20|14466.6|14464.6|14466.3|14464.3|14467|14465|14466.1|14464.1|6
1649294430000|2022-04-07 01:20:30|14466.5|14464.5|14468.3|14466.3|14468.3|14466.3|14466.5|14464.5|40
1649294440000|2022-04-07 01:20:40|14468.2|14466.2|14467.1|14465.1|14468.2|14466.2|14467|14465|7
1649294450000|2022-04-07 01:20:50|14467|14465|14466|14464|14467.1|14465.1|14465.6|14463.6|6
1649294460000|2022-04-07 01:21:00|14465.8|14463.8|14465.2|14463.2|14466|14464|14465.1|14463.1|3
1649294470000|2022-04-07 01:21:10|14465.1|14463.1|14467.1|14465.1|14467.6|14465.6|14465.1|14463.1|7
1649294480000|2022-04-07 01:21:20|14467|14465|14466.3|14464.3|14467.1|14465.1|14466.2|14464.2|2
1649294490000|2022-04-07 01:21:30|14466.2|14464.2|14466.3|14464.3|14466.6|14464.6|14466.1|14464.1|15
1649294500000|2022-04-07 01:21:40|14466.2|14464.2|14465.3|14463.3|14466.3|14464.3|14464.7|14462.7|39
1649294510000|2022-04-07 01:21:50|14465.2|14463.2|14466.5|14464.5|14466.7|14464.7|14465|14463|3
1649294520000|2022-04-07 01:22:00|14466.7|14464.7|14467.5|14465.5|14467.6|14465.6|14466.6|14464.6|9
1649294530000|2022-04-07 01:22:10|14467.6|14465.6|14466.8|14464.8|14467.6|14465.6|14466.5|14464.5|1
1649294540000|2022-04-07 01:22:20|14466.7|14464.7|14466|14464|14466.8|14464.8|14465.6|14463.6|4
1649294550000|2022-04-07 01:22:30|14465.5|14463.5|14464.6|14462.6|14466|14464|14464.5|14462.5|10
1649294560000|2022-04-07 01:22:40|14465|14463|14465.2|14463.2|14465.3|14463.3|14464.5|14462.5|8
1649294570000|2022-04-07 01:22:50|14465.3|14463.3|14465.2|14463.2|14465.6|14463.6|14465|14463|8
1649294580000|2022-04-07 01:23:00|14465.3|14463.3|14464.6|14462.6|14465.3|14463.3|14464.2|14462.2|13
1649294590000|2022-04-07 01:23:10|14464.5|14462.5|14466.1|14464.1|14466.2|14464.2|14464.2|14462.2|12
1649294600000|2022-04-07 01:23:20|14466|14464|14466.1|14464.1|14466.7|14464.7|14466|14464|6
1649294610000|2022-04-07 01:23:30|14466.2|14464.2|14465.3|14463.3|14466.3|14464.3|14465.1|14463.1|6
1649294620000|2022-04-07 01:23:40|14465.1|14463.1|14464.8|14462.8|14465.2|14463.2|14464.5|14462.5|5
1649294630000|2022-04-07 01:23:50|14464.7|14462.7|14465.1|14463.1|14465.1|14463.1|14464.6|14462.6|1
1649294640000|2022-04-07 01:24:00|14465|14463|14465.6|14463.6|14466|14464|14464.5|14462.5|3
1649294650000|2022-04-07 01:24:10|14465.7|14463.7|14465.1|14463.1|14465.8|14463.8|14464.7|14462.7|1
1649294660000|2022-04-07 01:24:20|14465.2|14463.2|14462.8|14460.8|14465.2|14463.2|14461.6|14459.6|39
1649294670000|2022-04-07 01:24:30|14463.1|14461.1|14464|14462|14464|14462|14462.6|14460.6|2
1649294680000|2022-04-07 01:24:40|14464.1|14462.1|14462.8|14460.8|14464.1|14462.1|14462.6|14460.6|22
1649294690000|2022-04-07 01:24:50|14463|14461|14463.3|14461.3|14463.3|14461.3|14463|14461|2
1649294700000|2022-04-07 01:25:00|14463.1|14461.1|14464.1|14462.1|14464.1|14462.1|14463|14461|18
1649294710000|2022-04-07 01:25:10|14464|14462|14460.2|14458.2|14464|14462|14460.2|14458.2|27
1649294720000|2022-04-07 01:25:20|14460.6|14458.6|14460.5|14458.5|14461.3|14459.3|14460.3|14458.3|17
1649294730000|2022-04-07 01:25:30|14460.6|14458.6|14461.7|14459.7|14461.7|14459.7|14460.6|14458.6|16
1649294740000|2022-04-07 01:25:40|14461.8|14459.8|14461.7|14459.7|14462|14460|14461.5|14459.5|7
1649294750000|2022-04-07 01:25:50|14461.1|14459.1|14456.3|14454.3|14461.2|14459.2|14455.6|14453.6|158
1649294760000|2022-04-07 01:26:00|14456.2|14454.2|14455.5|14453.5|14456.3|14454.3|14454.3|14452.3|42
1649294770000|2022-04-07 01:26:10|14455.6|14453.6|14456.3|14454.3|14456.7|14454.7|14455.5|14453.5|24
1649294780000|2022-04-07 01:26:20|14456.1|14454.1|14456.6|14454.6|14456.6|14454.6|14455.5|14453.5|23
1649294790000|2022-04-07 01:26:30|14456.7|14454.7|14456.8|14454.8|14456.8|14454.8|14456.5|14454.5|4
1649294800000|2022-04-07 01:26:40|14456.5|14454.5|14456.3|14454.3|14458|14456|14456|14454|17
1649294810000|2022-04-07 01:26:50|14456.7|14454.7|14456.6|14454.6|14457.2|14455.2|14456.3|14454.3|16
1649294820000|2022-04-07 01:27:00|14456.5|14454.5|14456.8|14454.8|14457.3|14455.3|14456.1|14454.1|5
1649294830000|2022-04-07 01:27:10|14457|14455|14457.8|14455.8|14458.2|14456.2|14457|14455|4
1649294840000|2022-04-07 01:27:20|14457.6|14455.6|14456.6|14454.6|14458.1|14456.1|14456.6|14454.6|7
1649294850000|2022-04-07 01:27:30|14456.7|14454.7|14455.3|14453.3|14457|14455|14455.2|14453.2|8
1649294860000|2022-04-07 01:27:40|14455.2|14453.2|14455.8|14453.8|14456.6|14454.6|14455.2|14453.2|18
1649294870000|2022-04-07 01:27:50|14455.7|14453.7|14455.5|14453.5|14456.8|14454.8|14455.1|14453.1|38
1649294880000|2022-04-07 01:28:00|14455.3|14453.3|14454.1|14452.1|14455.5|14453.5|14454|14452|14
1649294890000|2022-04-07 01:28:10|14454|14452|14454|14452|14454.3|14452.3|14453.7|14451.7|3
1649294900000|2022-04-07 01:28:20|14454.1|14452.1|14454.1|14452.1|14454.7|14452.7|14454.1|14452.1|6
1649294910000|2022-04-07 01:28:30|14454|14452|14455.5|14453.5|14455.7|14453.7|14453.7|14451.7|21
1649294920000|2022-04-07 01:28:40|14455.6|14453.6|14454.6|14452.6|14455.6|14453.6|14454.1|14452.1|2
1649294930000|2022-04-07 01:28:50|14454.5|14452.5|14454.1|14452.1|14454.7|14452.7|14453.7|14451.7|5
1649294940000|2022-04-07 01:29:00|14454.2|14452.2|14453.8|14451.8|14454.7|14452.7|14453.8|14451.8|7
1649294950000|2022-04-07 01:29:10|14454|14452|14453|14451|14454.1|14452.1|14453|14451|14
1649294960000|2022-04-07 01:29:20|14452|14450|14451.6|14449.6|14452|14450|14451.1|14449.1|11
1649294970000|2022-04-07 01:29:30|14452.3|14450.3|14453.2|14451.2|14453.3|14451.3|14452|14450|10
1649294980000|2022-04-07 01:29:40|14453.3|14451.3|14453|14451|14454.1|14452.1|14452.7|14450.7|15
1649294990000|2022-04-07 01:29:50|14453.1|14451.1|14452.1|14450.1|14453.6|14451.6|14452|14450|13
1649295000000|2022-04-07 01:30:00|14452|14450|14450.7|14448.7|14452.2|14450.2|14450.7|14448.7|7
1649295010000|2022-04-07 01:30:10|14450.8|14448.8|14450.1|14448.1|14452.3|14450.3|14450|14448|24
1649295020000|2022-04-07 01:30:20|14450|14448|14449.7|14447.7|14450.2|14448.2|14449.2|14447.2|14
1649295030000|2022-04-07 01:30:30|14449.8|14447.8|14449.7|14447.7|14450|14448|14449.6|14447.6|5
1649295040000|2022-04-07 01:30:40|14449.6|14447.6|14449.1|14447.1|14449.8|14447.8|14447.7|14445.7|42
1649295050000|2022-04-07 01:30:50|14448.7|14446.7|14448.1|14446.1|14449.7|14447.7|14447.7|14445.7|27
1649295060000|2022-04-07 01:31:00|14448.2|14446.2|14451.5|14449.5|14451.6|14449.6|14448.2|14446.2|9
1649295070000|2022-04-07 01:31:10|14451.6|14449.6|14451.8|14449.8|14452.2|14450.2|14450.3|14448.3|11
1649295080000|2022-04-07 01:31:20|14452|14450|14452.8|14450.8|14453.3|14451.3|14451.8|14449.8|3
1649295090000|2022-04-07 01:31:30|14452.7|14450.7|14452.6|14450.6|14453.2|14451.2|14452.3|14450.3|2
1649295100000|2022-04-07 01:31:40|14452.7|14450.7|14453.1|14451.1|14455.8|14453.8|14452.7|14450.7|31
1649295110000|2022-04-07 01:31:50|14453.2|14451.2|14453.6|14451.6|14454.8|14452.8|14452|14450|8
1649295120000|2022-04-07 01:32:00|14453.7|14451.7|14454.1|14452.1|14454.6|14452.6|14453.3|14451.3|19
1649295130000|2022-04-07 01:32:10|14454.2|14452.2|14455.1|14453.1|14455.6|14453.6|14454.1|14452.1|7
1649295140000|2022-04-07 01:32:20|14455.2|14453.2|14454|14452|14455.6|14453.6|14454|14452|4
1649295150000|2022-04-07 01:32:30|14454.1|14452.1|14454.7|14452.7|14456|14454|14454.1|14452.1|13
1649295160000|2022-04-07 01:32:40|14454.8|14452.8|14453.6|14451.6|14454.8|14452.8|14453.5|14451.5|4
1649295170000|2022-04-07 01:32:50|14453.5|14451.5|14451.8|14449.8|14453.6|14451.6|14451.7|14449.7|7
1649295180000|2022-04-07 01:33:00|14451.7|14449.7|14454.8|14452.8|14454.8|14452.8|14451|14449|19
1649295190000|2022-04-07 01:33:10|14455.1|14453.1|14454.8|14452.8|14456.3|14454.3|14453.5|14451.5|27
1649295200000|2022-04-07 01:33:20|14455.1|14453.1|14454|14452|14455.2|14453.2|14453.5|14451.5|6
1649295210000|2022-04-07 01:33:30|14454.1|14452.1|14456.1|14454.1|14456.3|14454.3|14454|14452|17
1649295220000|2022-04-07 01:33:40|14456|14454|14458.2|14456.2|14458.7|14456.7|14456|14454|17
1649295230000|2022-04-07 01:33:50|14458.3|14456.3|14457.7|14455.7|14458.3|14456.3|14456|14454|31
1649295240000|2022-04-07 01:34:00|14457.8|14455.8|14458.6|14456.6|14458.8|14456.8|14457.2|14455.2|13
1649295250000|2022-04-07 01:34:10|14458.7|14456.7|14459.8|14457.8|14459.8|14457.8|14458.2|14456.2|13
1649295260000|2022-04-07 01:34:20|14460.1|14458.1|14459.8|14457.8|14461.6|14459.6|14459.7|14457.7|19
1649295270000|2022-04-07 01:34:30|14460|14458|14460.8|14458.8|14461.5|14459.5|14460|14458|9
1649295280000|2022-04-07 01:34:40|14461|14459|14461.1|14459.1|14461.2|14459.2|14460.3|14458.3|5
1649295290000|2022-04-07 01:34:50|14461|14459|14460.5|14458.5|14461.5|14459.5|14460.5|14458.5|3
1649295300000|2022-04-07 01:35:00|14460.3|14458.3|14460.6|14458.6|14461.7|14459.7|14458.3|14456.3|10
1649295310000|2022-04-07 01:35:10|14460.7|14458.7|14460.8|14458.8|14461.8|14459.8|14460.7|14458.7|5
1649295320000|2022-04-07 01:35:20|14461|14459|14459.7|14457.7|14461.1|14459.1|14459.5|14457.5|2
1649295330000|2022-04-07 01:35:30|14459.6|14457.6|14459.8|14457.8|14460.2|14458.2|14458.8|14456.8|8
1649295340000|2022-04-07 01:35:40|14459.7|14457.7|14460.2|14458.2|14460.2|14458.2|14459.6|14457.6|0
1649295350000|2022-04-07 01:35:50|14460.1|14458.1|14461.6|14459.6|14461.8|14459.8|14460.1|14458.1|10
1649295360000|2022-04-07 01:36:00|14461.7|14459.7|14462.1|14460.1|14463.1|14461.1|14461.1|14459.1|17
1649295370000|2022-04-07 01:36:10|14462|14460|14461.3|14459.3|14462.1|14460.1|14461|14459|1
1649295380000|2022-04-07 01:36:20|14461.8|14459.8|14460.6|14458.6|14462.3|14460.3|14460.1|14458.1|3
1649295390000|2022-04-07 01:36:30|14460.5|14458.5|14460.3|14458.3|14461.1|14459.1|14460.1|14458.1|3
1649295400000|2022-04-07 01:36:40|14460.5|14458.5|14460.6|14458.6|14462.2|14460.2|14460.5|14458.5|6
1649295410000|2022-04-07 01:36:50|14460.5|14458.5|14460.1|14458.1|14461|14459|14459.1|14457.1|5
1649295420000|2022-04-07 01:37:00|14460.2|14458.2|14460.1|14458.1|14460.3|14458.3|14459.3|14457.3|3
1649295430000|2022-04-07 01:37:10|14459.7|14457.7|14461.1|14459.1|14461.5|14459.5|14459.7|14457.7|6
1649295440000|2022-04-07 01:37:20|14461.2|14459.2|14461.3|14459.3|14462|14460|14461.1|14459.1|5
1649295450000|2022-04-07 01:37:30|14461.2|14459.2|14462.2|14460.2|14464|14462|14461.2|14459.2|18
1649295460000|2022-04-07 01:37:40|14463.5|14461.5|14464.8|14462.8|14465|14463|14463.5|14461.5|13
1649295470000|2022-04-07 01:37:50|14464.7|14462.7|14465.1|14463.1|14465.1|14463.1|14463.8|14461.8|10
1649295480000|2022-04-07 01:38:00|14465.2|14463.2|14466.8|14464.8|14467.3|14465.3|14465.2|14463.2|24
1649295490000|2022-04-07 01:38:10|14466.7|14464.7|14467.3|14465.3|14467.5|14465.5|14466.6|14464.6|17
1649295500000|2022-04-07 01:38:20|14467.5|14465.5|14467.2|14465.2|14467.8|14465.8|14466.8|14464.8|17
1649295510000|2022-04-07 01:38:30|14467.3|14465.3|14467.1|14465.1|14467.5|14465.5|14466.2|14464.2|10
1649295520000|2022-04-07 01:38:40|14467|14465|14467.6|14465.6|14468.5|14466.5|14467|14465|15
1649295530000|2022-04-07 01:38:50|14467.7|14465.7|14466.2|14464.2|14468.2|14466.2|14466.2|14464.2|11
1649295540000|2022-04-07 01:39:00|14466.3|14464.3|14465.7|14463.7|14466.5|14464.5|14465.6|14463.6|10
1649295550000|2022-04-07 01:39:10|14465.6|14463.6|14465.6|14463.6|14465.8|14463.8|14465.3|14463.3|2
1649295560000|2022-04-07 01:39:20|14465.5|14463.5|14465.6|14463.6|14466.1|14464.1|14465.2|14463.2|5
1649295570000|2022-04-07 01:39:30|14465.5|14463.5|14465.2|14463.2|14466|14464|14465.2|14463.2|10
1649295580000|2022-04-07 01:39:40|14465.3|14463.3|14466.5|14464.5|14466.6|14464.6|14465.2|14463.2|1
1649295590000|2022-04-07 01:39:50|14465.8|14463.8|14466.7|14464.7|14466.7|14464.7|14465.6|14463.6|8
1649295600000|2022-04-07 01:40:00|14467.1|14465.1|14470.3|14468.3|14470.7|14468.7|14467|14465|78
1649295610000|2022-04-07 01:40:10|14470.2|14468.2|14470.1|14468.1|14470.5|14468.5|14469.2|14467.2|32
1649295620000|2022-04-07 01:40:20|14470|14468|14468.8|14466.8|14470.7|14468.7|14468.7|14466.7|26
1649295630000|2022-04-07 01:40:30|14469|14467|14469.3|14467.3|14469.8|14467.8|14468.6|14466.6|11
1649295640000|2022-04-07 01:40:40|14469.2|14467.2|14468.8|14466.8|14469.6|14467.6|14468.5|14466.5|13
1649295650000|2022-04-07 01:40:50|14468.7|14466.7|14468.8|14466.8|14468.8|14466.8|14468.2|14466.2|10
1649295660000|2022-04-07 01:41:00|14469|14467|14468.7|14466.7|14469.3|14467.3|14468.1|14466.1|4
1649295670000|2022-04-07 01:41:10|14468.8|14466.8|14468.3|14466.3|14468.8|14466.8|14468|14466|6
1649295680000|2022-04-07 01:41:20|14467.8|14465.8|14469.1|14467.1|14469.6|14467.6|14467.7|14465.7|15
1649295690000|2022-04-07 01:41:30|14469|14467|14469.7|14467.7|14471|14469|14468.7|14466.7|21
1649295700000|2022-04-07 01:41:40|14469.6|14467.6|14469.8|14467.8|14470.8|14468.8|14469.6|14467.6|6
1649295710000|2022-04-07 01:41:50|14470|14468|14469.7|14467.7|14470.5|14468.5|14469.3|14467.3|3
1649295720000|2022-04-07 01:42:00|14469.8|14467.8|14472.1|14470.1|14473.2|14471.2|14469.8|14467.8|57
1649295730000|2022-04-07 01:42:10|14472.3|14470.3|14471.3|14469.3|14472.3|14470.3|14471.2|14469.2|11
1649295740000|2022-04-07 01:42:20|14471.2|14469.2|14472.8|14470.8|14473.1|14471.1|14471.2|14469.2|9
1649295750000|2022-04-07 01:42:30|14472.7|14470.7|14476.5|14474.5|14477.1|14475.1|14472.6|14470.6|58
1649295760000|2022-04-07 01:42:40|14476.6|14474.6|14474.8|14472.8|14476.6|14474.6|14474.6|14472.6|9
1649295770000|2022-04-07 01:42:50|14474.6|14472.6|14476.6|14474.6|14477|14475|14474.3|14472.3|20
1649295780000|2022-04-07 01:43:00|14476.5|14474.5|14476.2|14474.2|14476.5|14474.5|14475|14473|37
1649295790000|2022-04-07 01:43:10|14474|14472|14475.6|14473.6|14476.2|14474.2|14473.7|14471.7|65
1649295800000|2022-04-07 01:43:20|14475.7|14473.7|14475.8|14473.8|14476.6|14474.6|14475.5|14473.5|18
1649295810000|2022-04-07 01:43:30|14475.7|14473.7|14474.6|14472.6|14476.1|14474.1|14474.5|14472.5|10
1649295820000|2022-04-07 01:43:40|14474.8|14472.8|14474.8|14472.8|14475.6|14473.6|14474.7|14472.7|5
1649295830000|2022-04-07 01:43:50|14474.7|14472.7|14475|14473|14475.3|14473.3|14474.1|14472.1|13
1649295840000|2022-04-07 01:44:00|14474.8|14472.8|14474.7|14472.7|14475.1|14473.1|14474.6|14472.6|6
1649295850000|2022-04-07 01:44:10|14474.8|14472.8|14474.8|14472.8|14475.1|14473.1|14474.5|14472.5|6
1649295860000|2022-04-07 01:44:20|14474.7|14472.7|14476.3|14474.3|14476.7|14474.7|14474.6|14472.6|9
1649295870000|2022-04-07 01:44:30|14476.2|14474.2|14477.3|14475.3|14477.8|14475.8|14476.2|14474.2|26
1649295880000|2022-04-07 01:44:40|14477.6|14475.6|14479.5|14477.5|14479.6|14477.6|14477.6|14475.6|37
1649295890000|2022-04-07 01:44:50|14479.3|14477.3|14481.6|14479.6|14481.6|14479.6|14479.2|14477.2|45
1649295900000|2022-04-07 01:45:00|14481.7|14479.7|14483.3|14481.3|14483.6|14481.6|14481.7|14479.7|63
1649295910000|2022-04-07 01:45:10|14483.2|14481.2|14481|14479|14483.6|14481.6|14480.7|14478.7|18
1649295920000|2022-04-07 01:45:20|14480.8|14478.8|14482.5|14480.5|14483.2|14481.2|14480.6|14478.6|20
1649295930000|2022-04-07 01:45:30|14482.1|14480.1|14482|14480|14483|14481|14481.8|14479.8|13
1649295940000|2022-04-07 01:45:40|14482.1|14480.1|14482.6|14480.6|14483|14481|14481.8|14479.8|22
1649295950000|2022-04-07 01:45:50|14482.5|14480.5|14486.6|14484.6|14486.7|14484.7|14482.5|14480.5|75
1649295960000|2022-04-07 01:46:00|14486.5|14484.5|14486|14484|14486.8|14484.8|14485.3|14483.3|26
1649295970000|2022-04-07 01:46:10|14486.3|14484.3|14487.3|14485.3|14488.5|14486.5|14486.2|14484.2|38
1649295980000|2022-04-07 01:46:20|14487.2|14485.2|14487.2|14485.2|14487.8|14485.8|14486.1|14484.1|14
1649295990000|2022-04-07 01:46:30|14487.1|14485.1|14486|14484|14487.7|14485.7|14486|14484|10
1649296000000|2022-04-07 01:46:40|14486.1|14484.1|14487.8|14485.8|14488.1|14486.1|14486.1|14484.1|24
1649296010000|2022-04-07 01:46:50|14487.7|14485.7|14489.8|14487.8|14490.7|14488.7|14487.1|14485.1|54
1649296020000|2022-04-07 01:47:00|14490|14488|14489.1|14487.1|14490.8|14488.8|14488.5|14486.5|19
1649296030000|2022-04-07 01:47:10|14489|14487|14488|14486|14489|14487|14487|14485|18
1649296040000|2022-04-07 01:47:20|14488.3|14486.3|14488.2|14486.2|14489|14487|14488|14486|12
1649296050000|2022-04-07 01:47:30|14488.3|14486.3|14487.5|14485.5|14488.3|14486.3|14486.2|14484.2|13
1649296060000|2022-04-07 01:47:40|14487.6|14485.6|14486.2|14484.2|14487.6|14485.6|14485.8|14483.8|13
1649296070000|2022-04-07 01:47:50|14486.1|14484.1|14487.3|14485.3|14487.3|14485.3|14485.5|14483.5|10
1649296080000|2022-04-07 01:48:00|14487.8|14485.8|14489|14487|14490.1|14488.1|14487.7|14485.7|18
1649296090000|2022-04-07 01:48:10|14488.8|14486.8|14488.1|14486.1|14488.8|14486.8|14488|14486|5
1649296100000|2022-04-07 01:48:20|14488|14486|14487.6|14485.6|14488.6|14486.6|14486.8|14484.8|7
1649296110000|2022-04-07 01:48:30|14487.5|14485.5|14486.1|14484.1|14487.8|14485.8|14486|14484|9
1649296120000|2022-04-07 01:48:40|14485.8|14483.8|14485.1|14483.1|14486|14484|14485|14483|10
1649296130000|2022-04-07 01:48:50|14485.2|14483.2|14486.2|14484.2|14486.3|14484.3|14484.6|14482.6|17
1649296140000|2022-04-07 01:49:00|14485.6|14483.6|14485.1|14483.1|14485.6|14483.6|14484.8|14482.8|7
1649296150000|2022-04-07 01:49:10|14485.2|14483.2|14485.5|14483.5|14486|14484|14484.8|14482.8|24
1649296160000|2022-04-07 01:49:20|14485.6|14483.6|14487.6|14485.6|14487.6|14485.6|14485.6|14483.6|9
1649296170000|2022-04-07 01:49:30|14487.5|14485.5|14488.2|14486.2|14488.2|14486.2|14486.1|14484.1|10
1649296180000|2022-04-07 01:49:40|14488.1|14486.1|14479.7|14477.7|14488.5|14486.5|14478.6|14476.6|162
1649296190000|2022-04-07 01:49:50|14479.8|14477.8|14480.8|14478.8|14481.2|14479.2|14478.7|14476.7|38
1649296200000|2022-04-07 01:50:00|14480.5|14478.5|14481.1|14479.1|14482.6|14480.6|14480.2|14478.2|24
1649296210000|2022-04-07 01:50:10|14480.5|14478.5|14478.7|14476.7|14480.5|14478.5|14478.7|14476.7|20
1649296220000|2022-04-07 01:50:20|14478.6|14476.6|14477.8|14475.8|14478.7|14476.7|14477.2|14475.2|22
1649296230000|2022-04-07 01:50:30|14477.7|14475.7|14478.8|14476.8|14479.1|14477.1|14477.6|14475.6|9
1649296240000|2022-04-07 01:50:40|14478.7|14476.7|14480.1|14478.1|14481|14479|14477.6|14475.6|23
1649296250000|2022-04-07 01:50:50|14480|14478|14479.1|14477.1|14480|14478|14478.8|14476.8|11
1649296260000|2022-04-07 01:51:00|14479.3|14477.3|14479|14477|14479.7|14477.7|14478.7|14476.7|2
1649296270000|2022-04-07 01:51:10|14478.8|14476.8|14479.1|14477.1|14479.3|14477.3|14478.3|14476.3|9
1649296280000|2022-04-07 01:51:20|14479.5|14477.5|14481.3|14479.3|14481.7|14479.7|14479.3|14477.3|16
1649296290000|2022-04-07 01:51:30|14481.5|14479.5|14480.8|14478.8|14481.6|14479.6|14480.3|14478.3|11
1649296300000|2022-04-07 01:51:40|14480.7|14478.7|14481|14479|14481.3|14479.3|14480.7|14478.7|4
1649296310000|2022-04-07 01:51:50|14480.8|14478.8|14481.3|14479.3|14481.6|14479.6|14480.8|14478.8|0
1649296320000|2022-04-07 01:52:00|14481|14479|14479.3|14477.3|14481.2|14479.2|14479.3|14477.3|15
1649296330000|2022-04-07 01:52:10|14479.2|14477.2|14478.3|14476.3|14479.5|14477.5|14477.8|14475.8|11
1649296340000|2022-04-07 01:52:20|14478.2|14476.2|14477.6|14475.6|14478.3|14476.3|14477.2|14475.2|4
1649296350000|2022-04-07 01:52:30|14477.5|14475.5|14477.7|14475.7|14478.1|14476.1|14477.5|14475.5|11
1649296360000|2022-04-07 01:52:40|14477.8|14475.8|14476.6|14474.6|14479|14477|14476.6|14474.6|20
1649296370000|2022-04-07 01:52:50|14476.8|14474.8|14477.2|14475.2|14478.2|14476.2|14476.5|14474.5|23
1649296380000|2022-04-07 01:53:00|14477.1|14475.1|14477.3|14475.3|14478.1|14476.1|14477.1|14475.1|5
1649296390000|2022-04-07 01:53:10|14477.2|14475.2|14477|14475|14477.3|14475.3|14477|14475|0
1649296400000|2022-04-07 01:53:20|14476.8|14474.8|14476.8|14474.8|14477.7|14475.7|14476.6|14474.6|8
1649296410000|2022-04-07 01:53:30|14477|14475|14477.3|14475.3|14477.5|14475.5|14477|14475|1
1649296420000|2022-04-07 01:53:40|14477.5|14475.5|14477.2|14475.2|14477.6|14475.6|14476.8|14474.8|1
1649296430000|2022-04-07 01:53:50|14477.3|14475.3|14477.1|14475.1|14477.6|14475.6|14476.7|14474.7|3
1649296440000|2022-04-07 01:54:00|14477.2|14475.2|14477.6|14475.6|14477.7|14475.7|14476.8|14474.8|6
1649296450000|2022-04-07 01:54:10|14478.1|14476.1|14478.3|14476.3|14478.6|14476.6|14478.1|14476.1|12
1649296460000|2022-04-07 01:54:20|14478.2|14476.2|14477.5|14475.5|14478.6|14476.6|14477.3|14475.3|7
1649296470000|2022-04-07 01:54:30|14477.3|14475.3|14478.1|14476.1|14478.5|14476.5|14477.2|14475.2|7
1649296480000|2022-04-07 01:54:40|14478|14476|14478.8|14476.8|14479|14477|14478|14476|3
1649296490000|2022-04-07 01:54:50|14478.6|14476.6|14479.2|14477.2|14479.5|14477.5|14478.5|14476.5|3
1649296500000|2022-04-07 01:55:00|14479.5|14477.5|14479.5|14477.5|14480.1|14478.1|14479.3|14477.3|9
1649296510000|2022-04-07 01:55:10|14479.3|14477.3|14479.6|14477.6|14479.6|14477.6|14479.3|14477.3|6
1649296520000|2022-04-07 01:55:20|14479.5|14477.5|14479.5|14477.5|14479.6|14477.6|14479.3|14477.3|9
1649296530000|2022-04-07 01:55:30|14479.3|14477.3|14480.3|14478.3|14482.8|14480.8|14479.2|14477.2|31
1649296540000|2022-04-07 01:55:40|14480.5|14478.5|14480.5|14478.5|14480.6|14478.6|14480.1|14478.1|1
1649296550000|2022-04-07 01:55:50|14480.7|14478.7|14481.3|14479.3|14481.3|14479.3|14480.3|14478.3|14
1649296560000|2022-04-07 01:56:00|14481.5|14479.5|14481.1|14479.1|14481.8|14479.8|14480.5|14478.5|2
1649296570000|2022-04-07 01:56:10|14481.6|14479.6|14481.3|14479.3|14481.8|14479.8|14481.1|14479.1|0
1649296580000|2022-04-07 01:56:20|14481.5|14479.5|14482.8|14480.8|14483.1|14481.1|14481.3|14479.3|7
1649296590000|2022-04-07 01:56:30|14483|14481|14481.8|14479.8|14483|14481|14481.6|14479.6|3
1649296600000|2022-04-07 01:56:40|14482|14480|14481.8|14479.8|14482.7|14480.7|14480.8|14478.8|9
1649296610000|2022-04-07 01:56:50|14481.6|14479.6|14481.1|14479.1|14482|14480|14481.1|14479.1|2
1649296620000|2022-04-07 01:57:00|14481|14479|14480.2|14478.2|14481|14479|14479.6|14477.6|9
1649296630000|2022-04-07 01:57:10|14480.3|14478.3|14479.8|14477.8|14480.6|14478.6|14479.8|14477.8|0
1649296640000|2022-04-07 01:57:20|14480|14478|14480.3|14478.3|14481.1|14479.1|14480|14478|8
1649296650000|2022-04-07 01:57:30|14480.5|14478.5|14481.8|14479.8|14482.1|14480.1|14480.1|14478.1|13
1649296660000|2022-04-07 01:57:40|14482.1|14480.1|14481.7|14479.7|14482.1|14480.1|14480.8|14478.8|14
1649296670000|2022-04-07 01:57:50|14482|14480|14481.5|14479.5|14482.1|14480.1|14481|14479|8
1649296680000|2022-04-07 01:58:00|14481.6|14479.6|14481.6|14479.6|14481.7|14479.7|14481.3|14479.3|5
1649296690000|2022-04-07 01:58:10|14481.7|14479.7|14482.8|14480.8|14483.2|14481.2|14481.6|14479.6|8
1649296700000|2022-04-07 01:58:20|14483.2|14481.2|14481.7|14479.7|14483.2|14481.2|14481.6|14479.6|11
1649296710000|2022-04-07 01:58:30|14481.8|14479.8|14482.3|14480.3|14482.6|14480.6|14481.8|14479.8|10
1649296720000|2022-04-07 01:58:40|14482.6|14480.6|14482.5|14480.5|14482.8|14480.8|14482.1|14480.1|7
1649296730000|2022-04-07 01:58:50|14482.8|14480.8|14482.2|14480.2|14482.8|14480.8|14482.1|14480.1|2
1649296740000|2022-04-07 01:59:00|14481.8|14479.8|14482.2|14480.2|14482.5|14480.5|14481.6|14479.6|3
1649296750000|2022-04-07 01:59:10|14482.1|14480.1|14481.5|14479.5|14482.2|14480.2|14481.5|14479.5|4
1649296760000|2022-04-07 01:59:20|14481.3|14479.3|14480|14478|14481.3|14479.3|14479.7|14477.7|8
1649296770000|2022-04-07 01:59:30|14480.1|14478.1|14480|14478|14480.1|14478.1|14479.3|14477.3|3
1649296780000|2022-04-07 01:59:40|14479.8|14477.8|14480.5|14478.5|14480.5|14478.5|14479.3|14477.3|10
1649296790000|2022-04-07 01:59:50|14480.3|14478.3|14480.8|14478.8|14481.7|14479.7|14480.1|14478.1|8
1649296800000|2022-04-07 02:00:00|14480.7|14478.7|14482.3|14480.3|14482.8|14480.8|14480.1|14478.1|40
1649296810000|2022-04-07 02:00:10|14482.2|14480.2|14482|14480|14482.6|14480.6|14481|14479|2
1649296820000|2022-04-07 02:00:20|14482.5|14480.5|14482.6|14480.6|14482.7|14480.7|14482|14480|3
1649296830000|2022-04-07 02:00:30|14482.8|14480.8|14482.3|14480.3|14483|14481|14481.8|14479.8|5
1649296840000|2022-04-07 02:00:40|14481.8|14479.8|14480.7|14478.7|14482|14480|14480.6|14478.6|1
1649296850000|2022-04-07 02:00:50|14480.8|14478.8|14481.1|14479.1|14481.3|14479.3|14480.6|14478.6|9
1649296860000|2022-04-07 02:01:00|14480.8|14478.8|14480.8|14478.8|14481|14479|14480.5|14478.5|3
1649296870000|2022-04-07 02:01:10|14480.7|14478.7|14481.6|14479.6|14481.7|14479.7|14479.2|14477.2|8
1649296880000|2022-04-07 02:01:20|14481.7|14479.7|14482.5|14480.5|14482.6|14480.6|14481.2|14479.2|4
1649296890000|2022-04-07 02:01:30|14482.2|14480.2|14483.5|14481.5|14483.6|14481.6|14482.1|14480.1|5
1649296900000|2022-04-07 02:01:40|14483.3|14481.3|14482.1|14480.1|14483.3|14481.3|14482.1|14480.1|3
1649296910000|2022-04-07 02:01:50|14482.2|14480.2|14482.1|14480.1|14482.2|14480.2|14480.8|14478.8|5
1649296920000|2022-04-07 02:02:00|14482.2|14480.2|14480.8|14478.8|14483.3|14481.3|14480.8|14478.8|21
1649296930000|2022-04-07 02:02:10|14480.6|14478.6|14479.8|14477.8|14481.1|14479.1|14479.8|14477.8|7
1649296940000|2022-04-07 02:02:20|14479.7|14477.7|14479.5|14477.5|14480|14478|14479.5|14477.5|9
1649296950000|2022-04-07 02:02:30|14479.3|14477.3|14478.6|14476.6|14479.5|14477.5|14478.3|14476.3|6
1649296960000|2022-04-07 02:02:40|14478.8|14476.8|14479.6|14477.6|14479.6|14477.6|14478.7|14476.7|2
1649296970000|2022-04-07 02:02:50|14479.5|14477.5|14479.7|14477.7|14480|14478|14479.2|14477.2|4
1649296980000|2022-04-07 02:03:00|14479.6|14477.6|14478.8|14476.8|14479.7|14477.7|14478.8|14476.8|2
1649296990000|2022-04-07 02:03:10|14479|14477|14477.6|14475.6|14479|14477|14476.5|14474.5|22
1649297000000|2022-04-07 02:03:20|14477.5|14475.5|14477.3|14475.3|14477.7|14475.7|14476.7|14474.7|5
1649297010000|2022-04-07 02:03:30|14477.2|14475.2|14476.8|14474.8|14477.2|14475.2|14475.5|14473.5|35
1649297020000|2022-04-07 02:03:40|14477.1|14475.1|14475.8|14473.8|14477.8|14475.8|14475.2|14473.2|30
1649297030000|2022-04-07 02:03:50|14476|14474|14477|14475|14477.1|14475.1|14475.2|14473.2|14
1649297040000|2022-04-07 02:04:00|14477.1|14475.1|14477.3|14475.3|14478|14476|14477|14475|4
1649297050000|2022-04-07 02:04:10|14477.2|14475.2|14477.3|14475.3|14478.1|14476.1|14477.2|14475.2|11
1649297060000|2022-04-07 02:04:20|14477.2|14475.2|14477|14475|14477.5|14475.5|14476.3|14474.3|16
1649297070000|2022-04-07 02:04:30|14477.1|14475.1|14476.2|14474.2|14477.3|14475.3|14476.2|14474.2|7
1649297080000|2022-04-07 02:04:40|14476.3|14474.3|14477.1|14475.1|14477.3|14475.3|14476.2|14474.2|7
1649297090000|2022-04-07 02:04:50|14477.2|14475.2|14476.3|14474.3|14477.3|14475.3|14476.3|14474.3|4
1649297100000|2022-04-07 02:05:00|14476.5|14474.5|14476.3|14474.3|14476.5|14474.5|14474|14472|29
1649297110000|2022-04-07 02:05:10|14476.5|14474.5|14476.2|14474.2|14476.5|14474.5|14476.1|14474.1|0
1649297120000|2022-04-07 02:05:20|14476.3|14474.3|14476.5|14474.5|14477.3|14475.3|14476.3|14474.3|13
1649297130000|2022-04-07 02:05:30|14476.3|14474.3|14476.5|14474.5|14476.6|14474.6|14476.3|14474.3|5
1649297140000|2022-04-07 02:05:40|14476.3|14474.3|14475.2|14473.2|14476.3|14474.3|14475.2|14473.2|9
1649297150000|2022-04-07 02:05:50|14475.1|14473.1|14476.2|14474.2|14476.2|14474.2|14475.1|14473.1|8
1649297160000|2022-04-07 02:06:00|14476.1|14474.1|14475.8|14473.8|14476.1|14474.1|14475.5|14473.5|4
1649297170000|2022-04-07 02:06:10|14476|14474|14475|14473|14476|14474|14474.8|14472.8|3
1649297180000|2022-04-07 02:06:20|14475.1|14473.1|14475.1|14473.1|14475.2|14473.2|14474|14472|17
1649297190000|2022-04-07 02:06:30|14475.2|14473.2|14476.3|14474.3|14476.5|14474.5|14475.2|14473.2|6
1649297200000|2022-04-07 02:06:40|14476.2|14474.2|14477.5|14475.5|14477.6|14475.6|14476|14474|3
1649297210000|2022-04-07 02:06:50|14477.6|14475.6|14477.6|14475.6|14478.3|14476.3|14477.2|14475.2|2
1649297220000|2022-04-07 02:07:00|14477.5|14475.5|14479.6|14477.6|14479.6|14477.6|14477.5|14475.5|17
1649297230000|2022-04-07 02:07:10|14479.5|14477.5|14480|14478|14480|14478|14479.3|14477.3|2
1649297240000|2022-04-07 02:07:20|14480.1|14478.1|14478.2|14476.2|14480.1|14478.1|14478.2|14476.2|17
1649297250000|2022-04-07 02:07:30|14478.3|14476.3|14478.8|14476.8|14479|14477|14478.2|14476.2|3
1649297260000|2022-04-07 02:07:40|14478.7|14476.7|14478.5|14476.5|14479.3|14477.3|14478.5|14476.5|4
1649297270000|2022-04-07 02:07:50|14478.3|14476.3|14478.8|14476.8|14479|14477|14478.3|14476.3|0
1649297280000|2022-04-07 02:08:00|14479|14477|14478.2|14476.2|14479|14477|14478.1|14476.1|13
1649297290000|2022-04-07 02:08:10|14478.1|14476.1|14477.1|14475.1|14478.1|14476.1|14476.6|14474.6|10
1649297300000|2022-04-07 02:08:20|14477|14475|14476.8|14474.8|14477|14475|14476.5|14474.5|1
1649297310000|2022-04-07 02:08:30|14476.5|14474.5|14477.6|14475.6|14478|14476|14476.1|14474.1|18
1649297320000|2022-04-07 02:08:40|14477.8|14475.8|14477.1|14475.1|14478.2|14476.2|14477.1|14475.1|2
1649297330000|2022-04-07 02:08:50|14477|14475|14477|14475|14477.6|14475.6|14477|14475|4
1649297340000|2022-04-07 02:09:00|14477.1|14475.1|14477.2|14475.2|14477.5|14475.5|14476.8|14474.8|2
1649297350000|2022-04-07 02:09:10|14477.3|14475.3|14478|14476|14478|14476|14477.2|14475.2|1
1649297360000|2022-04-07 02:09:20|14478.1|14476.1|14478|14476|14478.7|14476.7|14477.6|14475.6|12
1649297370000|2022-04-07 02:09:30|14477.8|14475.8|14477.1|14475.1|14478.2|14476.2|14477.1|14475.1|3
1649297380000|2022-04-07 02:09:40|14477.3|14475.3|14476.1|14474.1|14477.3|14475.3|14476.1|14474.1|11
1649297390000|2022-04-07 02:09:50|14476.2|14474.2|14476.2|14474.2|14476.3|14474.3|14475.3|14473.3|8
1649297400000|2022-04-07 02:10:00|14476.3|14474.3|14477.2|14475.2|14477.2|14475.2|14475.5|14473.5|4
1649297410000|2022-04-07 02:10:10|14477.3|14475.3|14476.8|14474.8|14478.3|14476.3|14476.8|14474.8|6
1649297420000|2022-04-07 02:10:20|14476.7|14474.7|14477.7|14475.7|14478.1|14476.1|14476.6|14474.6|1
1649297430000|2022-04-07 02:10:30|14477.8|14475.8|14477.2|14475.2|14478.1|14476.1|14477|14475|3
1649297440000|2022-04-07 02:10:40|14477.1|14475.1|14477.3|14475.3|14478.7|14476.7|14477.1|14475.1|4
1649297450000|2022-04-07 02:10:50|14477.5|14475.5|14476.1|14474.1|14477.6|14475.6|14476.1|14474.1|8
1649297460000|2022-04-07 02:11:00|14476.2|14474.2|14475|14473|14476.2|14474.2|14475|14473|2
1649297470000|2022-04-07 02:11:10|14474.6|14472.6|14474.2|14472.2|14475.1|14473.1|14474|14472|19
1649297480000|2022-04-07 02:11:20|14474.3|14472.3|14475.3|14473.3|14475.5|14473.5|14474.2|14472.2|27
1649297490000|2022-04-07 02:11:30|14475.2|14473.2|14475.3|14473.3|14475.8|14473.8|14474.8|14472.8|3
1649297500000|2022-04-07 02:11:40|14475.2|14473.2|14475.3|14473.3|14476|14474|14475.1|14473.1|4
1649297510000|2022-04-07 02:11:50|14475.5|14473.5|14475.3|14473.3|14475.8|14473.8|14475.3|14473.3|3
1649297520000|2022-04-07 02:12:00|14475.2|14473.2|14476.8|14474.8|14477.1|14475.1|14475|14473|10
1649297530000|2022-04-07 02:12:10|14477|14475|14475.8|14473.8|14477|14475|14475.5|14473.5|3
1649297540000|2022-04-07 02:12:20|14476|14474|14476.2|14474.2|14476.2|14474.2|14474.7|14472.7|9
1649297550000|2022-04-07 02:12:30|14476.3|14474.3|14476.3|14474.3|14476.5|14474.5|14475.5|14473.5|11
1649297560000|2022-04-07 02:12:40|14476.1|14474.1|14476.8|14474.8|14477.3|14475.3|14476|14474|8
1649297570000|2022-04-07 02:12:50|14476.7|14474.7|14477.6|14475.6|14478.2|14476.2|14476.7|14474.7|7
1649297580000|2022-04-07 02:13:00|14477.7|14475.7|14478.2|14476.2|14479.3|14477.3|14477.6|14475.6|12
1649297590000|2022-04-07 02:13:10|14478.3|14476.3|14477.6|14475.6|14478.6|14476.6|14477.3|14475.3|5
1649297600000|2022-04-07 02:13:20|14477.3|14475.3|14477.3|14475.3|14477.8|14475.8|14477.2|14475.2|0
1649297610000|2022-04-07 02:13:30|14477.5|14475.5|14477.1|14475.1|14477.6|14475.6|14476.1|14474.1|4
1649297620000|2022-04-07 02:13:40|14477|14475|14477|14475|14477.6|14475.6|14477|14475|2
1649297630000|2022-04-07 02:13:50|14476.8|14474.8|14476.3|14474.3|14476.8|14474.8|14476|14474|12
1649297640000|2022-04-07 02:14:00|14476.2|14474.2|14476.6|14474.6|14476.8|14474.8|14476.2|14474.2|3
1649297650000|2022-04-07 02:14:10|14476.3|14474.3|14477.6|14475.6|14477.6|14475.6|14476.3|14474.3|9
1649297660000|2022-04-07 02:14:20|14478.1|14476.1|14478.1|14476.1|14478.3|14476.3|14477.8|14475.8|4
1649297670000|2022-04-07 02:14:30|14478.2|14476.2|14478.1|14476.1|14478.3|14476.3|14478.1|14476.1|4
1649297680000|2022-04-07 02:14:40|14478|14476|14478.1|14476.1|14478.7|14476.7|14477.8|14475.8|4
1649297690000|2022-04-07 02:14:50|14478.2|14476.2|14478.1|14476.1|14478.6|14476.6|14478.1|14476.1|2
1649297700000|2022-04-07 02:15:00|14478|14476|14477|14475|14478|14476|14476.1|14474.1|9
1649297710000|2022-04-07 02:15:10|14477.1|14475.1|14478.5|14476.5|14478.6|14476.6|14477|14475|6
1649297720000|2022-04-07 02:15:20|14478.8|14476.8|14479.3|14477.3|14480.2|14478.2|14478.8|14476.8|9
1649297730000|2022-04-07 02:15:30|14479.7|14477.7|14478|14476|14479.7|14477.7|14477.8|14475.8|8
1649297740000|2022-04-07 02:15:40|14478.1|14476.1|14477.6|14475.6|14478.6|14476.6|14477.1|14475.1|18
1649297750000|2022-04-07 02:15:50|14477.2|14475.2|14476.2|14474.2|14477.3|14475.3|14476.2|14474.2|13
1649297760000|2022-04-07 02:16:00|14476|14474|14477|14475|14477.1|14475.1|14476|14474|10
1649297770000|2022-04-07 02:16:10|14477.1|14475.1|14476.1|14474.1|14477.7|14475.7|14476|14474|18
1649297780000|2022-04-07 02:16:20|14476|14474|14474.2|14472.2|14476|14474|14474|14472|20
1649297790000|2022-04-07 02:16:30|14474.1|14472.1|14474.2|14472.2|14474.7|14472.7|14473.6|14471.6|21
1649297800000|2022-04-07 02:16:40|14474|14472|14475.3|14473.3|14476.1|14474.1|14474|14472|13
1649297810000|2022-04-07 02:16:50|14475.5|14473.5|14476.8|14474.8|14477.3|14475.3|14475.3|14473.3|10
1649297820000|2022-04-07 02:17:00|14477|14475|14477.6|14475.6|14477.6|14475.6|14476.5|14474.5|13
1649297830000|2022-04-07 02:17:10|14477.5|14475.5|14477.1|14475.1|14477.7|14475.7|14477|14475|4
1649297840000|2022-04-07 02:17:20|14477|14475|14476.7|14474.7|14477|14475|14476.5|14474.5|4
1649297850000|2022-04-07 02:17:30|14476.8|14474.8|14477.3|14475.3|14477.3|14475.3|14476.5|14474.5|6
1649297860000|2022-04-07 02:17:40|14477.5|14475.5|14477.5|14475.5|14477.6|14475.6|14476.2|14474.2|5
1649297870000|2022-04-07 02:17:50|14477.3|14475.3|14477.5|14475.5|14477.6|14475.6|14477.2|14475.2|6
1649297880000|2022-04-07 02:18:00|14477.8|14475.8|14478.6|14476.6|14478.7|14476.7|14477.7|14475.7|11
1649297890000|2022-04-07 02:18:10|14478.8|14476.8|14477.5|14475.5|14479|14477|14477.5|14475.5|9
1649297900000|2022-04-07 02:18:20|14477.3|14475.3|14478.2|14476.2|14478.3|14476.3|14477.3|14475.3|0
1649297910000|2022-04-07 02:18:30|14477.7|14475.7|14478.2|14476.2|14478.2|14476.2|14477.6|14475.6|2
1649297920000|2022-04-07 02:18:40|14478.3|14476.3|14477.7|14475.7|14478.5|14476.5|14477.3|14475.3|6
1649297930000|2022-04-07 02:18:50|14478|14476|14478.5|14476.5|14478.6|14476.6|14477.8|14475.8|7
1649297940000|2022-04-07 02:19:00|14478.3|14476.3|14477.8|14475.8|14478.5|14476.5|14477.5|14475.5|8
1649297950000|2022-04-07 02:19:10|14477.7|14475.7|14479.5|14477.5|14479.6|14477.6|14477.7|14475.7|5
1649297960000|2022-04-07 02:19:20|14479.6|14477.6|14479.6|14477.6|14480|14478|14479.5|14477.5|6
1649297970000|2022-04-07 02:19:30|14479.5|14477.5|14477.5|14475.5|14479.5|14477.5|14477.1|14475.1|12
1649297980000|2022-04-07 02:19:40|14477.3|14475.3|14478.3|14476.3|14478.3|14476.3|14477.1|14475.1|4
1649297990000|2022-04-07 02:19:50|14478.5|14476.5|14478.6|14476.6|14478.7|14476.7|14478.3|14476.3|1
1649298000000|2022-04-07 02:20:00|14478.5|14476.5|14477.2|14475.2|14478.6|14476.6|14477.2|14475.2|0
1649298010000|2022-04-07 02:20:10|14477.1|14475.1|14477.3|14475.3|14478.3|14476.3|14477.1|14475.1|6
1649298020000|2022-04-07 02:20:20|14477.2|14475.2|14478.1|14476.1|14478.3|14476.3|14477.2|14475.2|3
1649298030000|2022-04-07 02:20:30|14477.8|14475.8|14476.8|14474.8|14477.8|14475.8|14476.8|14474.8|4
1649298040000|2022-04-07 02:20:40|14476.7|14474.7|14477.1|14475.1|14477.6|14475.6|14475.7|14473.7|15
1649298050000|2022-04-07 02:20:50|14476.8|14474.8|14476|14474|14476.8|14474.8|14475.8|14473.8|1
1649298060000|2022-04-07 02:21:00|14475.8|14473.8|14474.2|14472.2|14475.8|14473.8|14474.2|14472.2|7
1649298070000|2022-04-07 02:21:10|14474.3|14472.3|14473.8|14471.8|14474.7|14472.7|14473.6|14471.6|20
1649298080000|2022-04-07 02:21:20|14473.7|14471.7|14474.8|14472.8|14475.1|14473.1|14473.2|14471.2|6
1649298090000|2022-04-07 02:21:30|14475|14473|14475.8|14473.8|14476.2|14474.2|14474.8|14472.8|6
1649298100000|2022-04-07 02:21:40|14476|14474|14476.3|14474.3|14476.6|14474.6|14475.7|14473.7|2
1649298110000|2022-04-07 02:21:50|14476.2|14474.2|14476.3|14474.3|14477.3|14475.3|14476.1|14474.1|15
1649298120000|2022-04-07 02:22:00|14476.5|14474.5|14476.1|14474.1|14476.7|14474.7|14476|14474|0
1649298130000|2022-04-07 02:22:10|14476.2|14474.2|14476.3|14474.3|14476.6|14474.6|14476|14474|1
1649298140000|2022-04-07 02:22:20|14476.5|14474.5|14476.3|14474.3|14476.7|14474.7|14476.1|14474.1|4
1649298150000|2022-04-07 02:22:30|14476.5|14474.5|14476|14474|14476.7|14474.7|14475.8|14473.8|1
1649298160000|2022-04-07 02:22:40|14475.8|14473.8|14476.3|14474.3|14476.5|14474.5|14475.8|14473.8|1
1649298170000|2022-04-07 02:22:50|14476.2|14474.2|14476.3|14474.3|14476.6|14474.6|14476|14474|3
1649298180000|2022-04-07 02:23:00|14476.5|14474.5|14477.2|14475.2|14477.3|14475.3|14476.5|14474.5|3
1649298190000|2022-04-07 02:23:10|14477.3|14475.3|14477.3|14475.3|14477.6|14475.6|14477.1|14475.1|2
1649298200000|2022-04-07 02:23:20|14477.5|14475.5|14477.3|14475.3|14477.5|14475.5|14476.7|14474.7|1
1649298210000|2022-04-07 02:23:30|14477.5|14475.5|14476.8|14474.8|14477.5|14475.5|14476.8|14474.8|1
1649298220000|2022-04-07 02:23:40|14476.7|14474.7|14474.1|14472.1|14476.7|14474.7|14473.6|14471.6|18
1649298230000|2022-04-07 02:23:50|14474|14472|14474|14472|14474.5|14472.5|14473.7|14471.7|6
1649298240000|2022-04-07 02:24:00|14474.1|14472.1|14473.6|14471.6|14474.1|14472.1|14473.5|14471.5|1
1649298250000|2022-04-07 02:24:10|14473.5|14471.5|14473.1|14471.1|14474.1|14472.1|14472.8|14470.8|13
1649298260000|2022-04-07 02:24:20|14473.2|14471.2|14473.1|14471.1|14473.5|14471.5|14473|14471|2
1649298270000|2022-04-07 02:24:30|14472.2|14470.2|14472.6|14470.6|14473.3|14471.3|14471.8|14469.8|36
1649298280000|2022-04-07 02:24:40|14472.7|14470.7|14473.1|14471.1|14473.6|14471.6|14472.5|14470.5|10
1649298290000|2022-04-07 02:24:50|14473.3|14471.3|14473.7|14471.7|14474.6|14472.6|14473.1|14471.1|6
1649298300000|2022-04-07 02:25:00|14473.6|14471.6|14474.1|14472.1|14474.3|14472.3|14473.5|14471.5|10
1649298310000|2022-04-07 02:25:10|14474.6|14472.6|14475.8|14473.8|14476.1|14474.1|14474.3|14472.3|11
1649298320000|2022-04-07 02:25:20|14476|14474|14476|14474|14476.8|14474.8|14475.6|14473.6|6
1649298330000|2022-04-07 02:25:30|14476.1|14474.1|14475.8|14473.8|14476.3|14474.3|14475.5|14473.5|1
1649298340000|2022-04-07 02:25:40|14476|14474|14476|14474|14476.6|14474.6|14475.7|14473.7|10
1649298350000|2022-04-07 02:25:50|14476.1|14474.1|14476.3|14474.3|14476.3|14474.3|14476|14474|3
1649298360000|2022-04-07 02:26:00|14476.2|14474.2|14476.6|14474.6|14476.7|14474.7|14476|14474|5
1649298370000|2022-04-07 02:26:10|14476.5|14474.5|14477.1|14475.1|14477.3|14475.3|14476.5|14474.5|7
1649298380000|2022-04-07 02:26:20|14477.2|14475.2|14477.3|14475.3|14477.8|14475.8|14477.1|14475.1|7
1649298390000|2022-04-07 02:26:30|14477.6|14475.6|14478|14476|14478.3|14476.3|14477.3|14475.3|3
1649298400000|2022-04-07 02:26:40|14477.8|14475.8|14478.6|14476.6|14479.5|14477.5|14477.8|14475.8|8
1649298410000|2022-04-07 02:26:50|14478.7|14476.7|14478.6|14476.6|14479.3|14477.3|14478.2|14476.2|11
1649298420000|2022-04-07 02:27:00|14478.5|14476.5|14478|14476|14478.5|14476.5|14477.1|14475.1|5
1649298430000|2022-04-07 02:27:10|14478.1|14476.1|14477.3|14475.3|14478.3|14476.3|14477.2|14475.2|2
1649298440000|2022-04-07 02:27:20|14477.2|14475.2|14476.3|14474.3|14477.2|14475.2|14476.1|14474.1|6
1649298450000|2022-04-07 02:27:30|14476.2|14474.2|14475.5|14473.5|14476.3|14474.3|14475.3|14473.3|2
1649298460000|2022-04-07 02:27:40|14475.6|14473.6|14475.8|14473.8|14476.2|14474.2|14475.5|14473.5|4
1649298470000|2022-04-07 02:27:50|14475.7|14473.7|14476.8|14474.8|14477|14475|14475.7|14473.7|2
1649298480000|2022-04-07 02:28:00|14476.7|14474.7|14476.6|14474.6|14477.2|14475.2|14476.5|14474.5|6
1649298490000|2022-04-07 02:28:10|14476.8|14474.8|14476.6|14474.6|14476.8|14474.8|14476.5|14474.5|0
1649298500000|2022-04-07 02:28:20|14476.5|14474.5|14477.8|14475.8|14478|14476|14476.5|14474.5|2
1649298510000|2022-04-07 02:28:30|14477.7|14475.7|14477.1|14475.1|14478|14476|14477.1|14475.1|3
1649298520000|2022-04-07 02:28:40|14477|14475|14476.8|14474.8|14477.2|14475.2|14476.1|14474.1|4
1649298530000|2022-04-07 02:28:50|14477|14475|14477.1|14475.1|14477.2|14475.2|14476.8|14474.8|1
1649298540000|2022-04-07 02:29:00|14477|14475|14477.1|14475.1|14477.6|14475.6|14476.7|14474.7|4
1649298550000|2022-04-07 02:29:10|14476.8|14474.8|14477.3|14475.3|14477.5|14475.5|14476.6|14474.6|5
1649298560000|2022-04-07 02:29:20|14477.1|14475.1|14477.1|14475.1|14477.7|14475.7|14476.7|14474.7|1
1649298570000|2022-04-07 02:29:30|14477|14475|14476.3|14474.3|14477.1|14475.1|14476.2|14474.2|0
1649298580000|2022-04-07 02:29:40|14476.2|14474.2|14477.1|14475.1|14477.1|14475.1|14476.2|14474.2|6
1649298590000|2022-04-07 02:29:50|14477.3|14475.3|14476.3|14474.3|14477.3|14475.3|14476.3|14474.3|2
1649298600000|2022-04-07 02:30:00|14476.2|14474.2|14479.2|14477.2|14479.8|14477.8|14475.7|14473.7|29
1649298610000|2022-04-07 02:30:10|14479.3|14477.3|14481.5|14479.5|14481.5|14479.5|14479.3|14477.3|46
1649298620000|2022-04-07 02:30:20|14481.3|14479.3|14480.8|14478.8|14481.6|14479.6|14480.2|14478.2|34
1649298630000|2022-04-07 02:30:30|14480.7|14478.7|14481.8|14479.8|14481.8|14479.8|14480.5|14478.5|4
1649298640000|2022-04-07 02:30:40|14482|14480|14483.6|14481.6|14485.2|14483.2|14482|14480|52
1649298650000|2022-04-07 02:30:50|14483.7|14481.7|14483|14481|14483.8|14481.8|14483|14481|11
1649298660000|2022-04-07 02:31:00|14483.1|14481.1|14483.2|14481.2|14484.7|14482.7|14483.1|14481.1|23
1649298670000|2022-04-07 02:31:10|14483.3|14481.3|14483.6|14481.6|14484.5|14482.5|14483.2|14481.2|4
1649298680000|2022-04-07 02:31:20|14483.7|14481.7|14483.8|14481.8|14484.5|14482.5|14483.6|14481.6|6
1649298690000|2022-04-07 02:31:30|14484|14482|14483.3|14481.3|14484|14482|14482.6|14480.6|5
1649298700000|2022-04-07 02:31:40|14483.1|14481.1|14483.6|14481.6|14484.2|14482.2|14483.1|14481.1|3
1649298710000|2022-04-07 02:31:50|14483.7|14481.7|14482.5|14480.5|14483.8|14481.8|14482.2|14480.2|2
1649298720000|2022-04-07 02:32:00|14482.6|14480.6|14481.5|14479.5|14482.6|14480.6|14481|14479|9
1649298730000|2022-04-07 02:32:10|14481.3|14479.3|14480.6|14478.6|14481.5|14479.5|14480|14478|10
1649298740000|2022-04-07 02:32:20|14480.7|14478.7|14480.2|14478.2|14480.8|14478.8|14480.2|14478.2|1
1649298750000|2022-04-07 02:32:30|14480.3|14478.3|14480.3|14478.3|14480.8|14478.8|14480.2|14478.2|2
1649298760000|2022-04-07 02:32:40|14480.7|14478.7|14481|14479|14481.3|14479.3|14480.5|14478.5|2
1649298770000|2022-04-07 02:32:50|14481.1|14479.1|14481.8|14479.8|14482.8|14480.8|14481.1|14479.1|3
1649298780000|2022-04-07 02:33:00|14481.6|14479.6|14482.6|14480.6|14482.8|14480.8|14481.6|14479.6|2
1649298790000|2022-04-07 02:33:10|14482.7|14480.7|14482.7|14480.7|14483|14481|14482.2|14480.2|2
1649298800000|2022-04-07 02:33:20|14482.6|14480.6|14482.3|14480.3|14483.2|14481.2|14482.3|14480.3|2
1649298810000|2022-04-07 02:33:30|14482.5|14480.5|14481.3|14479.3|14482.6|14480.6|14481.1|14479.1|0
1649298820000|2022-04-07 02:33:40|14481.5|14479.5|14481.2|14479.2|14481.8|14479.8|14481.2|14479.2|4
1649298830000|2022-04-07 02:33:50|14481.1|14479.1|14480.3|14478.3|14481.5|14479.5|14479.7|14477.7|4
1649298840000|2022-04-07 02:34:00|14480.6|14478.6|14480.3|14478.3|14480.6|14478.6|14480.2|14478.2|1
1649298850000|2022-04-07 02:34:10|14480.5|14478.5|14480.2|14478.2|14480.6|14478.6|14480.2|14478.2|0
1649298860000|2022-04-07 02:34:20|14479.7|14477.7|14479.1|14477.1|14479.7|14477.7|14478.6|14476.6|7
1649298870000|2022-04-07 02:34:30|14479.2|14477.2|14478.7|14476.7|14479.7|14477.7|14478.7|14476.7|12
1649298880000|2022-04-07 02:34:40|14478.3|14476.3|14478|14476|14478.3|14476.3|14476.8|14474.8|16
1649298890000|2022-04-07 02:34:50|14477.8|14475.8|14478|14476|14478.7|14476.7|14477.8|14475.8|4
1649298900000|2022-04-07 02:35:00|14478.1|14476.1|14477.6|14475.6|14478.1|14476.1|14477.5|14475.5|0
1649298910000|2022-04-07 02:35:10|14477.5|14475.5|14477|14475|14477.5|14475.5|14477|14475|6
1649298920000|2022-04-07 02:35:20|14476.8|14474.8|14475.5|14473.5|14476.8|14474.8|14475.5|14473.5|4
1649298930000|2022-04-07 02:35:30|14475.3|14473.3|14474.8|14472.8|14475.7|14473.7|14474.2|14472.2|29
1649298940000|2022-04-07 02:35:40|14474.6|14472.6|14475.1|14473.1|14475.3|14473.3|14474.5|14472.5|24
1649298950000|2022-04-07 02:35:50|14475|14473|14475|14473|14475.1|14473.1|14474.7|14472.7|6
1649298960000|2022-04-07 02:36:00|14474.8|14472.8|14473.1|14471.1|14475|14473|14473.1|14471.1|5
1649298970000|2022-04-07 02:36:10|14473|14471|14467.8|14465.8|14473|14471|14467.8|14465.8|114
1649298980000|2022-04-07 02:36:20|14467.6|14465.6|14466|14464|14468.1|14466.1|14466|14464|53
1649298990000|2022-04-07 02:36:30|14466.1|14464.1|14467.6|14465.6|14467.7|14465.7|14465.8|14463.8|13
1649299000000|2022-04-07 02:36:40|14467.3|14465.3|14467.2|14465.2|14467.3|14465.3|14466.1|14464.1|17
1649299010000|2022-04-07 02:36:50|14467.6|14465.6|14467.3|14465.3|14468.2|14466.2|14467.3|14465.3|13
1649299020000|2022-04-07 02:37:00|14467.2|14465.2|14466.6|14464.6|14467.3|14465.3|14466.3|14464.3|17
1649299030000|2022-04-07 02:37:10|14466.7|14464.7|14464.8|14462.8|14467.1|14465.1|14464.8|14462.8|49
1649299040000|2022-04-07 02:37:20|14465.1|14463.1|14465.1|14463.1|14467.3|14465.3|14464.8|14462.8|86
1649299050000|2022-04-07 02:37:30|14465.2|14463.2|14465.2|14463.2|14466.2|14464.2|14464.3|14462.3|31
1649299060000|2022-04-07 02:37:40|14465.3|14463.3|14465.2|14463.2|14465.6|14463.6|14464.8|14462.8|5
1649299070000|2022-04-07 02:37:50|14465.1|14463.1|14465.6|14463.6|14466.1|14464.1|14463.8|14461.8|82
1649299080000|2022-04-07 02:38:00|14465.1|14463.1|14465.1|14463.1|14465.6|14463.6|14465|14463|5
1649299090000|2022-04-07 02:38:10|14465.2|14463.2|14464.8|14462.8|14465.3|14463.3|14464.2|14462.2|18
1649299100000|2022-04-07 02:38:20|14465.1|14463.1|14464.7|14462.7|14465.2|14463.2|14464.6|14462.6|5
1649299110000|2022-04-07 02:38:30|14464.8|14462.8|14464.3|14462.3|14465|14463|14464.3|14462.3|3
1649299120000|2022-04-07 02:38:40|14464|14462|14464|14462|14464.1|14462.1|14463.2|14461.2|20
1649299130000|2022-04-07 02:38:50|14463.8|14461.8|14463|14461|14463.8|14461.8|14462.8|14460.8|9
1649299140000|2022-04-07 02:39:00|14462.8|14460.8|14463|14461|14463.2|14461.2|14462.8|14460.8|4
1649299150000|2022-04-07 02:39:10|14463.1|14461.1|14464.7|14462.7|14465|14463|14463|14461|32
1649299160000|2022-04-07 02:39:20|14464.8|14462.8|14464.3|14462.3|14465.2|14463.2|14464.2|14462.2|5
1649299170000|2022-04-07 02:39:30|14464.5|14462.5|14464.5|14462.5|14464.6|14462.6|14464.2|14462.2|3
1649299180000|2022-04-07 02:39:40|14464.6|14462.6|14464.1|14462.1|14464.8|14462.8|14464|14462|6
1649299190000|2022-04-07 02:39:50|14464|14462|14464|14462|14464.2|14462.2|14464|14462|1
1649299200000|2022-04-07 02:40:00|14463.5|14461.5|14463.3|14461.3|14463.7|14461.7|14463.1|14461.1|2
1649299210000|2022-04-07 02:40:10|14463.2|14461.2|14464|14462|14464.1|14462.1|14463.2|14461.2|1
1649299220000|2022-04-07 02:40:20|14464.1|14462.1|14463|14461|14464.5|14462.5|14463|14461|4
1649299230000|2022-04-07 02:40:30|14462.8|14460.8|14462.8|14460.8|14463|14461|14462.5|14460.5|5
1649299240000|2022-04-07 02:40:40|14463|14461|14464|14462|14464|14462|14462.8|14460.8|3
1649299250000|2022-04-07 02:40:50|14464.1|14462.1|14463.1|14461.1|14464.1|14462.1|14463.1|14461.1|14
1649299260000|2022-04-07 02:41:00|14463.2|14461.2|14463|14461|14463.2|14461.2|14462.8|14460.8|2
1649299270000|2022-04-07 02:41:10|14463.1|14461.1|14462|14460|14463.2|14461.2|14461.7|14459.7|13
1649299280000|2022-04-07 02:41:20|14462.1|14460.1|14461.7|14459.7|14462.1|14460.1|14461.7|14459.7|1
1649299290000|2022-04-07 02:41:30|14462|14460|14462.3|14460.3|14462.7|14460.7|14462|14460|7
1649299300000|2022-04-07 02:41:40|14462|14460|14462.1|14460.1|14462.2|14460.2|14461.8|14459.8|4
1649299310000|2022-04-07 02:41:50|14461.8|14459.8|14461.7|14459.7|14461.8|14459.8|14461.3|14459.3|9
1649299320000|2022-04-07 02:42:00|14461.5|14459.5|14461.8|14459.8|14462.5|14460.5|14461.5|14459.5|20
1649299330000|2022-04-07 02:42:10|14462|14460|14462.1|14460.1|14462.2|14460.2|14461.7|14459.7|2
1649299340000|2022-04-07 02:42:20|14462|14460|14463.1|14461.1|14463.2|14461.2|14461.8|14459.8|13
1649299350000|2022-04-07 02:42:30|14463.2|14461.2|14463.2|14461.2|14463.2|14461.2|14463|14461|1
1649299360000|2022-04-07 02:42:40|14463|14461|14464.1|14462.1|14464.5|14462.5|14463|14461|13
1649299370000|2022-04-07 02:42:50|14464|14462|14463.1|14461.1|14464.3|14462.3|14463|14461|3
1649299380000|2022-04-07 02:43:00|14463.2|14461.2|14464.2|14462.2|14464.2|14462.2|14462.7|14460.7|13
1649299390000|2022-04-07 02:43:10|14464.1|14462.1|14464.6|14462.6|14464.6|14462.6|14463.8|14461.8|5
1649299400000|2022-04-07 02:43:20|14464.7|14462.7|14464.1|14462.1|14464.7|14462.7|14463.6|14461.6|3
1649299410000|2022-04-07 02:43:30|14464.2|14462.2|14464|14462|14464.2|14462.2|14464|14462|0
1649299420000|2022-04-07 02:43:40|14464.1|14462.1|14463.6|14461.6|14464.6|14462.6|14463.6|14461.6|4
1649299430000|2022-04-07 02:43:50|14463.7|14461.7|14464|14462|14464.2|14462.2|14463.7|14461.7|4
1649299440000|2022-04-07 02:44:00|14463.8|14461.8|14464.2|14462.2|14464.3|14462.3|14463.5|14461.5|2
1649299450000|2022-04-07 02:44:10|14464.3|14462.3|14465.3|14463.3|14465.3|14463.3|14464.3|14462.3|5
1649299460000|2022-04-07 02:44:20|14465.2|14463.2|14464.3|14462.3|14465.5|14463.5|14464.3|14462.3|7
1649299470000|2022-04-07 02:44:30|14464.5|14462.5|14464.8|14462.8|14465|14463|14464|14462|5
1649299480000|2022-04-07 02:44:40|14464.7|14462.7|14465.6|14463.6|14466.1|14464.1|14464.7|14462.7|7
1649299490000|2022-04-07 02:44:50|14465.7|14463.7|14464.2|14462.2|14466.3|14464.3|14464.1|14462.1|10
1649299500000|2022-04-07 02:45:00|14464.1|14462.1|14464.2|14462.2|14464.2|14462.2|14464|14462|2
1649299510000|2022-04-07 02:45:10|14464.1|14462.1|14464.2|14462.2|14464.2|14462.2|14464|14462|0
1649299520000|2022-04-07 02:45:20|14464.3|14462.3|14465.3|14463.3|14465.5|14463.5|14464.3|14462.3|1
1649299530000|2022-04-07 02:45:30|14465.5|14463.5|14465.5|14463.5|14465.5|14463.5|14465.2|14463.2|1
1649299540000|2022-04-07 02:45:40|14465.3|14463.3|14465.3|14463.3|14465.5|14463.5|14465.3|14463.3|2
1649299550000|2022-04-07 02:45:50|14465.1|14463.1|14464.7|14462.7|14465.5|14463.5|14464.1|14462.1|7
1649299560000|2022-04-07 02:46:00|14465|14463|14464.8|14462.8|14465.2|14463.2|14464.3|14462.3|6
1649299570000|2022-04-07 02:46:10|14464.7|14462.7|14465|14463|14465.1|14463.1|14464.5|14462.5|1
1649299580000|2022-04-07 02:46:20|14465.1|14463.1|14465.2|14463.2|14465.5|14463.5|14465|14463|2
1649299590000|2022-04-07 02:46:30|14465|14463|14464.8|14462.8|14465|14463|14464.6|14462.6|2
1649299600000|2022-04-07 02:46:40|14465.1|14463.1|14466.1|14464.1|14466.1|14464.1|14465.1|14463.1|6
1649299610000|2022-04-07 02:46:50|14466.5|14464.5|14466.2|14464.2|14466.5|14464.5|14466.1|14464.1|8
1649299620000|2022-04-07 02:47:00|14466.1|14464.1|14466.7|14464.7|14466.7|14464.7|14466.1|14464.1|4
1649299630000|2022-04-07 02:47:10|14466.3|14464.3|14466.7|14464.7|14467|14465|14466|14464|6
1649299640000|2022-04-07 02:47:20|14466.8|14464.8|14467.1|14465.1|14467.1|14465.1|14466.5|14464.5|2
1649299650000|2022-04-07 02:47:30|14466.8|14464.8|14467.2|14465.2|14467.3|14465.3|14466.8|14464.8|1
1649299660000|2022-04-07 02:47:40|14467.1|14465.1|14466.5|14464.5|14467.6|14465.6|14466.3|14464.3|7
1649299670000|2022-04-07 02:47:50|14466.6|14464.6|14465.1|14463.1|14466.6|14464.6|14464.8|14462.8|14
1649299680000|2022-04-07 02:48:00|14465.2|14463.2|14465.2|14463.2|14465.7|14463.7|14465|14463|3
1649299690000|2022-04-07 02:48:10|14465.1|14463.1|14464.7|14462.7|14465.1|14463.1|14464.7|14462.7|4
1649299700000|2022-04-07 02:48:20|14465|14463|14464.7|14462.7|14465.1|14463.1|14464.6|14462.6|7
1649299710000|2022-04-07 02:48:30|14464.6|14462.6|14465|14463|14465|14463|14464.6|14462.6|2
1649299720000|2022-04-07 02:48:40|14464.8|14462.8|14465.7|14463.7|14465.7|14463.7|14464.7|14462.7|7
1649299730000|2022-04-07 02:48:50|14465.5|14463.5|14465.8|14463.8|14466.3|14464.3|14465.3|14463.3|2
1649299740000|2022-04-07 02:49:00|14466|14464|14466.5|14464.5|14466.7|14464.7|14465.5|14463.5|4
1649299750000|2022-04-07 02:49:10|14466.6|14464.6|14465.3|14463.3|14466.7|14464.7|14465.3|14463.3|1
1649299760000|2022-04-07 02:49:20|14465.5|14463.5|14465.6|14463.6|14465.8|14463.8|14465.3|14463.3|2
1649299770000|2022-04-07 02:49:30|14465.7|14463.7|14465.7|14463.7|14465.8|14463.8|14465.5|14463.5|1
1649299780000|2022-04-07 02:49:40|14465.8|14463.8|14466.7|14464.7|14466.7|14464.7|14465.8|14463.8|2
1649299790000|2022-04-07 02:49:50|14466.5|14464.5|14465.8|14463.8|14466.6|14464.6|14465.6|14463.6|4
1649299800000|2022-04-07 02:50:00|14465.7|14463.7|14467.6|14465.6|14467.6|14465.6|14465.6|14463.6|8
1649299810000|2022-04-07 02:50:10|14467.5|14465.5|14468|14466|14468.1|14466.1|14467.3|14465.3|6
1649299820000|2022-04-07 02:50:20|14468.1|14466.1|14467.2|14465.2|14468.1|14466.1|14467|14465|2
1649299830000|2022-04-07 02:50:30|14467.3|14465.3|14467.8|14465.8|14468.1|14466.1|14467.1|14465.1|5
1649299840000|2022-04-07 02:50:40|14468|14466|14467.3|14465.3|14469|14467|14467.3|14465.3|16
1649299850000|2022-04-07 02:50:50|14467.7|14465.7|14467.1|14465.1|14467.7|14465.7|14466.6|14464.6|5
1649299860000|2022-04-07 02:51:00|14467|14465|14467.7|14465.7|14467.7|14465.7|14467|14465|0
1649299870000|2022-04-07 02:51:10|14467.8|14465.8|14469.5|14467.5|14469.7|14467.7|14467.8|14465.8|14
1649299880000|2022-04-07 02:51:20|14469.6|14467.6|14469.5|14467.5|14469.8|14467.8|14469.3|14467.3|6
1649299890000|2022-04-07 02:51:30|14469.3|14467.3|14469.2|14467.2|14469.5|14467.5|14468.3|14466.3|4
1649299900000|2022-04-07 02:51:40|14469.3|14467.3|14471|14469|14471|14469|14469.2|14467.2|12
1649299910000|2022-04-07 02:51:50|14470.8|14468.8|14470.5|14468.5|14471|14469|14470.1|14468.1|13
1649299920000|2022-04-07 02:52:00|14470.6|14468.6|14470.5|14468.5|14471.3|14469.3|14470.3|14468.3|7
1649299930000|2022-04-07 02:52:10|14470.3|14468.3|14469.8|14467.8|14470.6|14468.6|14469.7|14467.7|1
1649299940000|2022-04-07 02:52:20|14469.7|14467.7|14469.1|14467.1|14470.3|14468.3|14469.1|14467.1|2
1649299950000|2022-04-07 02:52:30|14469|14467|14469.8|14467.8|14470.1|14468.1|14469|14467|3
1649299960000|2022-04-07 02:52:40|14469.7|14467.7|14469.6|14467.6|14469.8|14467.8|14469.6|14467.6|5
1649299970000|2022-04-07 02:52:50|14469.7|14467.7|14469.7|14467.7|14470.1|14468.1|14469.5|14467.5|2
1649299980000|2022-04-07 02:53:00|14469.6|14467.6|14469.5|14467.5|14469.7|14467.7|14469.2|14467.2|2
1649299990000|2022-04-07 02:53:10|14469|14467|14469|14467|14469.1|14467.1|14468.8|14466.8|1
1649300000000|2022-04-07 02:53:20|14468.8|14466.8|14469|14467|14469|14467|14468.8|14466.8|1
1649300010000|2022-04-07 02:53:30|14468.8|14466.8|14468.6|14466.6|14469|14467|14468.3|14466.3|3
1649300020000|2022-04-07 02:53:40|14468.7|14466.7|14467.6|14465.6|14468.7|14466.7|14467.5|14465.5|5
1649300030000|2022-04-07 02:53:50|14467.5|14465.5|14467.3|14465.3|14467.6|14465.6|14467.2|14465.2|3
1649300040000|2022-04-07 02:54:00|14467.5|14465.5|14468.5|14466.5|14468.5|14466.5|14467.2|14465.2|14
1649300050000|2022-04-07 02:54:10|14468.6|14466.6|14468.7|14466.7|14469.2|14467.2|14468.1|14466.1|2
1649300060000|2022-04-07 02:54:20|14468.8|14466.8|14467.6|14465.6|14469.1|14467.1|14467.1|14465.1|7
1649300070000|2022-04-07 02:54:30|14467.7|14465.7|14467.6|14465.6|14468|14466|14466.5|14464.5|10
1649300080000|2022-04-07 02:54:40|14468.2|14466.2|14467.8|14465.8|14468.7|14466.7|14467.8|14465.8|1
1649300090000|2022-04-07 02:54:50|14468|14466|14469|14467|14469|14467|14468|14466|0
1649300100000|2022-04-07 02:55:00|14468.8|14466.8|14469.1|14467.1|14469.7|14467.7|14468.8|14466.8|8
1649300110000|2022-04-07 02:55:10|14469.2|14467.2|14469.2|14467.2|14469.6|14467.6|14469.1|14467.1|3
1649300120000|2022-04-07 02:55:20|14469.3|14467.3|14468.3|14466.3|14469.3|14467.3|14468.2|14466.2|1
1649300130000|2022-04-07 02:55:30|14468.5|14466.5|14468.7|14466.7|14469|14467|14468.3|14466.3|0
1649300140000|2022-04-07 02:55:40|14468.8|14466.8|14468.3|14466.3|14468.8|14466.8|14467.8|14465.8|3
1649300150000|2022-04-07 02:55:50|14468.2|14466.2|14468|14466|14468.3|14466.3|14467.8|14465.8|0
1649300160000|2022-04-07 02:56:00|14468.1|14466.1|14469.8|14467.8|14469.8|14467.8|14468.1|14466.1|6
1649300170000|2022-04-07 02:56:10|14469.7|14467.7|14470.2|14468.2|14470.3|14468.3|14469.5|14467.5|8
1649300180000|2022-04-07 02:56:20|14470.1|14468.1|14469.7|14467.7|14470.2|14468.2|14469.7|14467.7|3
1649300190000|2022-04-07 02:56:30|14470.1|14468.1|14471|14469|14471|14469|14469.8|14467.8|4
1649300200000|2022-04-07 02:56:40|14470.8|14468.8|14470|14468|14470.8|14468.8|14470|14468|2
1649300210000|2022-04-07 02:56:50|14470.1|14468.1|14470|14468|14470.5|14468.5|14470|14468|2
1649300220000|2022-04-07 02:57:00|14470.1|14468.1|14470|14468|14470.1|14468.1|14470|14468|2
1649300230000|2022-04-07 02:57:10|14470.1|14468.1|14472|14470|14472.7|14470.7|14470.1|14468.1|14
1649300240000|2022-04-07 02:57:20|14471.6|14469.6|14470.7|14468.7|14471.8|14469.8|14469.8|14467.8|8
1649300250000|2022-04-07 02:57:30|14470.6|14468.6|14470.7|14468.7|14470.8|14468.8|14470|14468|1
1649300260000|2022-04-07 02:57:40|14470.6|14468.6|14472.2|14470.2|14473|14471|14470.5|14468.5|15
1649300270000|2022-04-07 02:57:50|14472.1|14470.1|14472.1|14470.1|14472.3|14470.3|14471.5|14469.5|3
1649300280000|2022-04-07 02:58:00|14472|14470|14471.3|14469.3|14472.1|14470.1|14470.8|14468.8|7
1649300290000|2022-04-07 02:58:10|14470.8|14468.8|14471.1|14469.1|14471.6|14469.6|14470.7|14468.7|4
1649300300000|2022-04-07 02:58:20|14471.2|14469.2|14471.1|14469.1|14472.7|14470.7|14470.8|14468.8|16
1649300310000|2022-04-07 02:58:30|14471|14469|14471.6|14469.6|14471.7|14469.7|14470.7|14468.7|3
1649300320000|2022-04-07 02:58:40|14471.7|14469.7|14470.8|14468.8|14471.7|14469.7|14470.7|14468.7|1
1649300330000|2022-04-07 02:58:50|14471|14469|14470.6|14468.6|14471|14469|14470.5|14468.5|2
1649300340000|2022-04-07 02:59:00|14470.7|14468.7|14470.7|14468.7|14471.1|14469.1|14470.3|14468.3|2
1649300350000|2022-04-07 02:59:10|14470.6|14468.6|14468.8|14466.8|14470.6|14468.6|14468.8|14466.8|7
1649300360000|2022-04-07 02:59:20|14468.6|14466.6|14469.6|14467.6|14469.8|14467.8|14468.3|14466.3|1
1649300370000|2022-04-07 02:59:30|14469.5|14467.5|14469.5|14467.5|14469.5|14467.5|14469.2|14467.2|4
1649300380000|2022-04-07 02:59:40|14469.6|14467.6|14469.3|14467.3|14469.7|14467.7|14469.3|14467.3|3
1649300390000|2022-04-07 02:59:50|14469|14467|14468.8|14466.8|14469.7|14467.7|14468.8|14466.8|3
1649300400000|2022-04-07 03:00:00|14469|14467|14472.2|14470.2|14472.2|14470.2|14468.8|14466.8|4
1649300410000|2022-04-07 03:00:10|14472.1|14470.1|14472|14470|14472.6|14470.6|14470.5|14468.5|23
1649300420000|2022-04-07 03:00:20|14471.8|14469.8|14470.3|14468.3|14472|14470|14470.3|14468.3|10
1649300430000|2022-04-07 03:00:30|14470.6|14468.6|14470.6|14468.6|14470.6|14468.6|14470.6|14468.6|2
1649300440000|2022-04-07 03:00:40|14470.5|14468.5|14470.3|14468.3|14470.5|14468.5|14470.3|14468.3|0
1649300450000|2022-04-07 03:00:50|14470.1|14468.1|14470.6|14468.6|14470.7|14468.7|14470.1|14468.1|3
1649300460000|2022-04-07 03:01:00|14470.7|14468.7|14472.6|14470.6|14472.8|14470.8|14470.7|14468.7|8
1649300470000|2022-04-07 03:01:10|14472.5|14470.5|14471.5|14469.5|14472.5|14470.5|14471.2|14469.2|1
1649300480000|2022-04-07 03:01:20|14471.3|14469.3|14471.3|14469.3|14471.5|14469.5|14470.8|14468.8|2
1649300490000|2022-04-07 03:01:30|14471.2|14469.2|14471.1|14469.1|14471.5|14469.5|14470.7|14468.7|0
1649300500000|2022-04-07 03:01:40|14471|14469|14470.8|14468.8|14471.5|14469.5|14470.8|14468.8|1
1649300510000|2022-04-07 03:01:50|14471|14469|14470.5|14468.5|14471.2|14469.2|14470.5|14468.5|3
1649300520000|2022-04-07 03:02:00|14470.6|14468.6|14471.1|14469.1|14471.3|14469.3|14470.5|14468.5|5
1649300530000|2022-04-07 03:02:10|14471.2|14469.2|14471|14469|14471.3|14469.3|14471|14469|0
1649300540000|2022-04-07 03:02:20|14471.1|14469.1|14470.6|14468.6|14471.2|14469.2|14470.5|14468.5|2
1649300550000|2022-04-07 03:02:30|14470.5|14468.5|14469.5|14467.5|14470.5|14468.5|14469.5|14467.5|6
1649300560000|2022-04-07 03:02:40|14469.3|14467.3|14469.3|14467.3|14469.6|14467.6|14469.3|14467.3|5
1649300570000|2022-04-07 03:02:50|14469.5|14467.5|14469.5|14467.5|14469.5|14467.5|14469.2|14467.2|7
1649300580000|2022-04-07 03:03:00|14469.2|14467.2|14469.8|14467.8|14471|14469|14468.5|14466.5|32
1649300590000|2022-04-07 03:03:10|14470|14468|14469|14467|14470|14468|14468.6|14466.6|6
1649300600000|2022-04-07 03:03:20|14469.1|14467.1|14469.3|14467.3|14469.6|14467.6|14469.1|14467.1|1
1649300610000|2022-04-07 03:03:30|14469.2|14467.2|14469.5|14467.5|14469.6|14467.6|14469.2|14467.2|2
1649300620000|2022-04-07 03:03:40|14469.6|14467.6|14469.5|14467.5|14469.6|14467.6|14469.5|14467.5|1
1649300630000|2022-04-07 03:03:50|14469.3|14467.3|14469.3|14467.3|14469.3|14467.3|14469.3|14467.3|4
1649300640000|2022-04-07 03:04:00|14469.5|14467.5|14469.3|14467.3|14470.2|14468.2|14469.3|14467.3|10
1649300650000|2022-04-07 03:04:10|14469.5|14467.5|14469.1|14467.1|14469.5|14467.5|14468.8|14466.8|1
1649300660000|2022-04-07 03:04:20|14469.2|14467.2|14469|14467|14469.2|14467.2|14469|14467|0
1649300670000|2022-04-07 03:04:30|14469.1|14467.1|14469|14467|14469.1|14467.1|14468.8|14466.8|0
1649300680000|2022-04-07 03:04:40|14468.8|14466.8|14468.6|14466.6|14469.1|14467.1|14468.2|14466.2|3
1649300690000|2022-04-07 03:04:50|14468.7|14466.7|14468|14466|14468.8|14466.8|14467.8|14465.8|1
1649300700000|2022-04-07 03:05:00|14467.8|14465.8|14468.2|14466.2|14468.6|14466.6|14467.8|14465.8|2
1649300710000|2022-04-07 03:05:10|14468.1|14466.1|14466.8|14464.8|14468.3|14466.3|14466.8|14464.8|8
1649300720000|2022-04-07 03:05:20|14467|14465|14467.2|14465.2|14467.2|14465.2|14466.8|14464.8|2
1649300730000|2022-04-07 03:05:30|14467.1|14465.1|14467.1|14465.1|14468.1|14466.1|14467.1|14465.1|6
1649300740000|2022-04-07 03:05:40|14467.3|14465.3|14467.1|14465.1|14467.3|14465.3|14466.7|14464.7|8
1649300750000|2022-04-07 03:05:50|14467|14465|14466.6|14464.6|14467|14465|14466.1|14464.1|8
1649300760000|2022-04-07 03:06:00|14466.7|14464.7|14467.7|14465.7|14467.7|14465.7|14466.5|14464.5|4
1649300770000|2022-04-07 03:06:10|14468.2|14466.2|14467.6|14465.6|14468.2|14466.2|14467.5|14465.5|1
1649300780000|2022-04-07 03:06:20|14467.5|14465.5|14467.3|14465.3|14467.8|14465.8|14467.3|14465.3|3
1649300790000|2022-04-07 03:06:30|14466.7|14464.7|14466.6|14464.6|14466.8|14464.8|14466.6|14464.6|6
1649300800000|2022-04-07 03:06:40|14466.5|14464.5|14466.6|14464.6|14466.7|14464.7|14466.3|14464.3|3
1649300810000|2022-04-07 03:06:50|14466.5|14464.5|14465.7|14463.7|14466.6|14464.6|14465.6|14463.6|28
1649300820000|2022-04-07 03:07:00|14465.8|14463.8|14466.1|14464.1|14466.2|14464.2|14465.7|14463.7|0
1649300830000|2022-04-07 03:07:10|14466|14464|14465.8|14463.8|14466.1|14464.1|14465.6|14463.6|1
1649300840000|2022-04-07 03:07:20|14465.7|14463.7|14465.8|14463.8|14466.7|14464.7|14465.5|14463.5|7
1649300850000|2022-04-07 03:07:30|14465.7|14463.7|14465.8|14463.8|14465.8|14463.8|14465.7|14463.7|0
1649300860000|2022-04-07 03:07:40|14465.7|14463.7|14466.1|14464.1|14466.5|14464.5|14465.7|14463.7|3
1649300870000|2022-04-07 03:07:50|14466|14464|14465.7|14463.7|14466.3|14464.3|14465.7|14463.7|1
1649300880000|2022-04-07 03:08:00|14465.6|14463.6|14466.3|14464.3|14466.3|14464.3|14465.3|14463.3|2
1649300890000|2022-04-07 03:08:10|14466.2|14464.2|14466.6|14464.6|14466.6|14464.6|14466|14464|5
1649300900000|2022-04-07 03:08:20|14466.5|14464.5|14466.3|14464.3|14466.6|14464.6|14466.2|14464.2|0
1649300910000|2022-04-07 03:08:30|14466.2|14464.2|14466.3|14464.3|14466.6|14464.6|14466.1|14464.1|0
1649300920000|2022-04-07 03:08:40|14466.1|14464.1|14466.3|14464.3|14466.7|14464.7|14466.1|14464.1|3
1649300930000|2022-04-07 03:08:50|14466.1|14464.1|14466.8|14464.8|14467.3|14465.3|14466|14464|2
1649300940000|2022-04-07 03:09:00|14466.7|14464.7|14466.6|14464.6|14466.8|14464.8|14466.3|14464.3|5
1649300950000|2022-04-07 03:09:10|14466.5|14464.5|14466.3|14464.3|14466.8|14464.8|14465.8|14463.8|1
1649300960000|2022-04-07 03:09:20|14466|14464|14467.6|14465.6|14467.7|14465.7|14466|14464|24
1649300970000|2022-04-07 03:09:30|14467.7|14465.7|14467.2|14465.2|14468|14466|14467.1|14465.1|4
1649300980000|2022-04-07 03:09:40|14467.3|14465.3|14466.3|14464.3|14467.3|14465.3|14466|14464|13
1649300990000|2022-04-07 03:09:50|14466.2|14464.2|14465.6|14463.6|14466.3|14464.3|14465.2|14463.2|0
1649301000000|2022-04-07 03:10:00|14465.7|14463.7|14466|14464|14466.1|14464.1|14465.3|14463.3|0
1649301010000|2022-04-07 03:10:10|14465.8|14463.8|14464.8|14462.8|14465.8|14463.8|14464.7|14462.7|8
1649301020000|2022-04-07 03:10:20|14465|14463|14464.5|14462.5|14465.1|14463.1|14464.1|14462.1|13
1649301030000|2022-04-07 03:10:30|14464.3|14462.3|14464.2|14462.2|14464.7|14462.7|14464.2|14462.2|2
1649301040000|2022-04-07 03:10:40|14464.3|14462.3|14465.1|14463.1|14465.5|14463.5|14464.2|14462.2|11
1649301050000|2022-04-07 03:10:50|14465.2|14463.2|14465|14463|14465.2|14463.2|14465|14463|2
1649301060000|2022-04-07 03:11:00|14465.1|14463.1|14464.5|14462.5|14465.2|14463.2|14464.1|14462.1|2
1649301070000|2022-04-07 03:11:10|14464.3|14462.3|14464|14462|14464.7|14462.7|14463.8|14461.8|6
1649301080000|2022-04-07 03:11:20|14463.8|14461.8|14464.3|14462.3|14464.3|14462.3|14463.8|14461.8|4
1649301090000|2022-04-07 03:11:30|14464|14462|14463.3|14461.3|14464.1|14462.1|14463|14461|9
1649301100000|2022-04-07 03:11:40|14463.5|14461.5|14463.3|14461.3|14464.2|14462.2|14463.3|14461.3|6
1649301110000|2022-04-07 03:11:50|14463.2|14461.2|14463.3|14461.3|14464.1|14462.1|14463.2|14461.2|3
1649301120000|2022-04-07 03:12:00|14463.5|14461.5|14463.6|14461.6|14463.8|14461.8|14463.2|14461.2|3
1649301130000|2022-04-07 03:12:10|14463.5|14461.5|14463|14461|14463.5|14461.5|14463|14461|4
1649301140000|2022-04-07 03:12:20|14462.8|14460.8|14463|14461|14463.1|14461.1|14462.5|14460.5|7
1649301150000|2022-04-07 03:12:30|14463.1|14461.1|14463.3|14461.3|14463.3|14461.3|14463.1|14461.1|3
1649301160000|2022-04-07 03:12:40|14463.2|14461.2|14462.7|14460.7|14463.2|14461.2|14462.6|14460.6|7
1649301170000|2022-04-07 03:12:50|14463|14461|14462.2|14460.2|14463|14461|14462.1|14460.1|12
1649301180000|2022-04-07 03:13:00|14462.5|14460.5|14463.7|14461.7|14463.7|14461.7|14462.2|14460.2|20
1649301190000|2022-04-07 03:13:10|14463.6|14461.6|14463.3|14461.3|14463.7|14461.7|14463.1|14461.1|1
1649301200000|2022-04-07 03:13:20|14463.2|14461.2|14464|14462|14464|14462|14463.2|14461.2|8
1649301210000|2022-04-07 03:13:30|14464.1|14462.1|14463.5|14461.5|14464.2|14462.2|14463.5|14461.5|8
1649301220000|2022-04-07 03:13:40|14463.6|14461.6|14464|14462|14464.1|14462.1|14463|14461|4
1649301230000|2022-04-07 03:13:50|14464.1|14462.1|14464.3|14462.3|14464.3|14462.3|14463.8|14461.8|6
1649301240000|2022-04-07 03:14:00|14464.2|14462.2|14464.3|14462.3|14465.1|14463.1|14464.2|14462.2|4
1649301250000|2022-04-07 03:14:10|14464.2|14462.2|14464.6|14462.6|14464.7|14462.7|14464|14462|4
1649301260000|2022-04-07 03:14:20|14464.7|14462.7|14464.2|14462.2|14464.7|14462.7|14463.8|14461.8|5
1649301270000|2022-04-07 03:14:30|14464.7|14462.7|14464.7|14462.7|14465|14463|14464.6|14462.6|17
1649301280000|2022-04-07 03:14:40|14464.8|14462.8|14464.7|14462.7|14465.5|14463.5|14464.7|14462.7|11
1649301290000|2022-04-07 03:14:50|14464.8|14462.8|14465.1|14463.1|14465.1|14463.1|14464.7|14462.7|2
1649301300000|2022-04-07 03:15:00|14465|14463|14465.1|14463.1|14465.5|14463.5|14464.7|14462.7|1
1649301310000|2022-04-07 03:15:10|14465.2|14463.2|14464.8|14462.8|14465.2|14463.2|14464.7|14462.7|0
1649301320000|2022-04-07 03:15:20|14464.7|14462.7|14464|14462|14464.8|14462.8|14463.7|14461.7|10
1649301330000|2022-04-07 03:15:30|14464.1|14462.1|14464.3|14462.3|14464.3|14462.3|14463.8|14461.8|1
1649301340000|2022-04-07 03:15:40|14464.5|14462.5|14465.1|14463.1|14465.2|14463.2|14464.1|14462.1|8
1649301350000|2022-04-07 03:15:50|14465.2|14463.2|14463.1|14461.1|14465.2|14463.2|14462.7|14460.7|24
1649301360000|2022-04-07 03:16:00|14463.2|14461.2|14463.2|14461.2|14463.2|14461.2|14462.8|14460.8|5
1649301370000|2022-04-07 03:16:10|14463.1|14461.1|14463.1|14461.1|14463.2|14461.2|14462.8|14460.8|1
1649301380000|2022-04-07 03:16:20|14463|14461|14463|14461|14463.2|14461.2|14462.6|14460.6|7
1649301390000|2022-04-07 03:16:30|14462.2|14460.2|14462|14460|14462.3|14460.3|14461.7|14459.7|16
1649301400000|2022-04-07 03:16:40|14462.1|14460.1|14462|14460|14462.1|14460.1|14461.6|14459.6|8
1649301410000|2022-04-07 03:16:50|14462.1|14460.1|14462.2|14460.2|14462.2|14460.2|14461.8|14459.8|1
1649301420000|2022-04-07 03:17:00|14462.1|14460.1|14461.6|14459.6|14462.5|14460.5|14461.2|14459.2|21
1649301430000|2022-04-07 03:17:10|14461.5|14459.5|14461.7|14459.7|14461.8|14459.8|14460.2|14458.2|23
1649301440000|2022-04-07 03:17:20|14462.1|14460.1|14462.2|14460.2|14462.7|14460.7|14462.1|14460.1|3
1649301450000|2022-04-07 03:17:30|14462.1|14460.1|14461.8|14459.8|14462.2|14460.2|14461.8|14459.8|5
1649301460000|2022-04-07 03:17:40|14462|14460|14461.2|14459.2|14462.1|14460.1|14461.1|14459.1|1
1649301470000|2022-04-07 03:17:50|14461.1|14459.1|14460.5|14458.5|14461.2|14459.2|14460.5|14458.5|5
1649301480000|2022-04-07 03:18:00|14460.6|14458.6|14460.2|14458.2|14460.6|14458.6|14460.1|14458.1|12
1649301490000|2022-04-07 03:18:10|14460.1|14458.1|14459.5|14457.5|14460.2|14458.2|14459.3|14457.3|25
1649301500000|2022-04-07 03:18:20|14459.6|14457.6|14460|14458|14460.1|14458.1|14459|14457|25
1649301510000|2022-04-07 03:18:30|14460.1|14458.1|14460|14458|14460.5|14458.5|14459.8|14457.8|7
1649301520000|2022-04-07 03:18:40|14459.8|14457.8|14459.8|14457.8|14460|14458|14459.7|14457.7|4
1649301530000|2022-04-07 03:18:50|14459.2|14457.2|14459|14457|14459.2|14457.2|14458.5|14456.5|19
1649301540000|2022-04-07 03:19:00|14458.8|14456.8|14460.2|14458.2|14460.5|14458.5|14458.8|14456.8|14
1649301550000|2022-04-07 03:19:10|14460.3|14458.3|14460.5|14458.5|14460.5|14458.5|14460.2|14458.2|2
1649301560000|2022-04-07 03:19:20|14460.3|14458.3|14460.2|14458.2|14460.5|14458.5|14460|14458|1
1649301570000|2022-04-07 03:19:30|14460.1|14458.1|14460.5|14458.5|14460.5|14458.5|14459.7|14457.7|1
1649301580000|2022-04-07 03:19:40|14460.3|14458.3|14460.3|14458.3|14460.7|14458.7|14460.3|14458.3|1
1649301590000|2022-04-07 03:19:50|14460.5|14458.5|14461|14459|14461|14459|14460.2|14458.2|6
1649301600000|2022-04-07 03:20:00|14461.2|14459.2|14460.7|14458.7|14461.2|14459.2|14460.6|14458.6|1
1649301610000|2022-04-07 03:20:10|14460.6|14458.6|14462.1|14460.1|14462.3|14460.3|14460.6|14458.6|8
1649301620000|2022-04-07 03:20:20|14462|14460|14461.2|14459.2|14462|14460|14461.1|14459.1|8
1649301630000|2022-04-07 03:20:30|14461.3|14459.3|14461.6|14459.6|14461.6|14459.6|14461.3|14459.3|1
1649301640000|2022-04-07 03:20:40|14461.5|14459.5|14461.8|14459.8|14462.1|14460.1|14461.5|14459.5|9
1649301650000|2022-04-07 03:20:50|14462|14460|14462.5|14460.5|14462.5|14460.5|14462|14460|19
1649301660000|2022-04-07 03:21:00|14462.3|14460.3|14463|14461|14463.1|14461.1|14462.2|14460.2|4
1649301670000|2022-04-07 03:21:10|14463.2|14461.2|14463.2|14461.2|14463.3|14461.3|14463.1|14461.1|5
1649301680000|2022-04-07 03:21:20|14463.1|14461.1|14463.2|14461.2|14463.3|14461.3|14463|14461|1
1649301690000|2022-04-07 03:21:30|14463.3|14461.3|14463.2|14461.2|14463.3|14461.3|14463.1|14461.1|3
1649301700000|2022-04-07 03:21:40|14463.3|14461.3|14463.2|14461.2|14463.3|14461.3|14463.1|14461.1|1
1649301710000|2022-04-07 03:21:50|14463.3|14461.3|14462.7|14460.7|14463.3|14461.3|14462.7|14460.7|5
1649301720000|2022-04-07 03:22:00|14463|14461|14461.6|14459.6|14463.2|14461.2|14461.5|14459.5|13
1649301730000|2022-04-07 03:22:10|14461.7|14459.7|14461.7|14459.7|14461.8|14459.8|14461.7|14459.7|0
1649301740000|2022-04-07 03:22:20|14461.5|14459.5|14462|14460|14462|14460|14461.1|14459.1|8
1649301750000|2022-04-07 03:22:30|14462.1|14460.1|14461.8|14459.8|14462.2|14460.2|14461.7|14459.7|0
1649301760000|2022-04-07 03:22:40|14462|14460|14462|14460|14462.1|14460.1|14461.7|14459.7|0
1649301770000|2022-04-07 03:22:50|14462.2|14460.2|14462.5|14460.5|14462.7|14460.7|14462.2|14460.2|3
1649301780000|2022-04-07 03:23:00|14462.3|14460.3|14463.2|14461.2|14463.3|14461.3|14462.1|14460.1|4
1649301790000|2022-04-07 03:23:10|14463.3|14461.3|14462.6|14460.6|14463.3|14461.3|14462.2|14460.2|4
1649301800000|2022-04-07 03:23:20|14462.7|14460.7|14462.8|14460.8|14463.1|14461.1|14462.5|14460.5|1
1649301810000|2022-04-07 03:23:30|14463|14461|14463|14461|14463.2|14461.2|14462.8|14460.8|1
1649301820000|2022-04-07 03:23:40|14462.8|14460.8|14462.6|14460.6|14463|14461|14462.2|14460.2|4
1649301830000|2022-04-07 03:23:50|14462.7|14460.7|14462.6|14460.6|14462.7|14460.7|14462.5|14460.5|1
1649301840000|2022-04-07 03:24:00|14462.7|14460.7|14462.5|14460.5|14463|14461|14462.5|14460.5|1
1649301850000|2022-04-07 03:24:10|14462.6|14460.6|14462.8|14460.8|14463|14461|14462.5|14460.5|1
1649301860000|2022-04-07 03:24:20|14463|14461|14463.2|14461.2|14463.5|14461.5|14462.8|14460.8|5
1649301870000|2022-04-07 03:24:30|14463.1|14461.1|14463|14461|14463.2|14461.2|14462.8|14460.8|1
1649301880000|2022-04-07 03:24:40|14462.8|14460.8|14462.8|14460.8|14463|14461|14462.7|14460.7|0
1649301890000|2022-04-07 03:24:50|14462.7|14460.7|14461.8|14459.8|14463|14461|14461.8|14459.8|4
1649301900000|2022-04-07 03:25:00|14461.7|14459.7|14462.6|14460.6|14462.7|14460.7|14461|14459|9
1649301910000|2022-04-07 03:25:10|14462.5|14460.5|14462.6|14460.6|14462.7|14460.7|14461.8|14459.8|3
1649301920000|2022-04-07 03:25:20|14461.8|14459.8|14461.2|14459.2|14461.8|14459.8|14461|14459|14
1649301930000|2022-04-07 03:25:30|14461.3|14459.3|14460.6|14458.6|14461.5|14459.5|14460.5|14458.5|9
1649301940000|2022-04-07 03:25:40|14460.5|14458.5|14459.2|14457.2|14460.5|14458.5|14459|14457|6
1649301950000|2022-04-07 03:25:50|14459.3|14457.3|14459.1|14457.1|14460.3|14458.3|14459|14457|2
1649301960000|2022-04-07 03:26:00|14459.2|14457.2|14457.1|14455.1|14459.2|14457.2|14456.2|14454.2|37
1649301970000|2022-04-07 03:26:10|14457.2|14455.2|14457.6|14455.6|14457.8|14455.8|14456.1|14454.1|8
1649301980000|2022-04-07 03:26:20|14457.8|14455.8|14458.3|14456.3|14459|14457|14457.8|14455.8|5
1649301990000|2022-04-07 03:26:30|14458.5|14456.5|14458.3|14456.3|14458.5|14456.5|14458.2|14456.2|0
1649302000000|2022-04-07 03:26:40|14458.5|14456.5|14458|14456|14458.6|14456.6|14458|14456|2
1649302010000|2022-04-07 03:26:50|14457.8|14455.8|14456|14454|14458|14456|14456|14454|10
1649302020000|2022-04-07 03:27:00|14456.2|14454.2|14455.1|14453.1|14456.7|14454.7|14453.8|14451.8|34
1649302030000|2022-04-07 03:27:10|14455.2|14453.2|14454.7|14452.7|14455.5|14453.5|14454.5|14452.5|17
1649302040000|2022-04-07 03:27:20|14454.8|14452.8|14454.8|14452.8|14455.3|14453.3|14454.5|14452.5|5
1649302050000|2022-04-07 03:27:30|14454.7|14452.7|14455.6|14453.6|14455.7|14453.7|14454.5|14452.5|11
1649302060000|2022-04-07 03:27:40|14455.7|14453.7|14456.1|14454.1|14456.1|14454.1|14455.7|14453.7|5
1649302070000|2022-04-07 03:27:50|14455.8|14453.8|14454.5|14452.5|14455.8|14453.8|14454.2|14452.2|15
1649302080000|2022-04-07 03:28:00|14454.3|14452.3|14452.2|14450.2|14454.3|14452.3|14451.8|14449.8|42
1649302090000|2022-04-07 03:28:10|14452.1|14450.1|14451.5|14449.5|14452.2|14450.2|14450|14448|20
1649302100000|2022-04-07 03:28:20|14451.3|14449.3|14451.8|14449.8|14452.5|14450.5|14451.3|14449.3|8
1649302110000|2022-04-07 03:28:30|14450.2|14448.2|14450.7|14448.7|14451.1|14449.1|14450.2|14448.2|29
1649302120000|2022-04-07 03:28:40|14450.8|14448.8|14451|14449|14451|14449|14450.5|14448.5|18
1649302130000|2022-04-07 03:28:50|14451.5|14449.5|14452.5|14450.5|14452.7|14450.7|14451.5|14449.5|12
1649302140000|2022-04-07 03:29:00|14452.2|14450.2|14451.8|14449.8|14452.3|14450.3|14451.6|14449.6|10
1649302150000|2022-04-07 03:29:10|14452|14450|14453.5|14451.5|14453.5|14451.5|14451.5|14449.5|14
1649302160000|2022-04-07 03:29:20|14453.3|14451.3|14452.8|14450.8|14453.5|14451.5|14451.7|14449.7|23
1649302170000|2022-04-07 03:29:30|14452.7|14450.7|14454.2|14452.2|14454.2|14452.2|14451.8|14449.8|45
1649302180000|2022-04-07 03:29:40|14454|14452|14454|14452|14454.2|14452.2|14453.2|14451.2|6
1649302190000|2022-04-07 03:29:50|14453.8|14451.8|14453.5|14451.5|14454|14452|14453.1|14451.1|1
1649302200000|2022-04-07 03:30:00|14453.6|14451.6|14453.7|14451.7|14454|14452|14452.8|14450.8|20
1649302210000|2022-04-07 03:30:10|14453.8|14451.8|14453|14451|14454.1|14452.1|14453|14451|8
1649302220000|2022-04-07 03:30:20|14453.1|14451.1|14451.2|14449.2|14453.3|14451.3|14451.1|14449.1|16
1649302230000|2022-04-07 03:30:30|14451.1|14449.1|14452.3|14450.3|14452.3|14450.3|14450.6|14448.6|7
1649302240000|2022-04-07 03:30:40|14452.1|14450.1|14451.6|14449.6|14452.3|14450.3|14451.1|14449.1|3
1649302250000|2022-04-07 03:30:50|14451.7|14449.7|14458.3|14456.3|14458.3|14456.3|14451.3|14449.3|204
1649302260000|2022-04-07 03:31:00|14458.2|14456.2|14457.1|14455.1|14458.7|14456.7|14455.8|14453.8|25
1649302270000|2022-04-07 03:31:10|14457.2|14455.2|14456.6|14454.6|14457.5|14455.5|14456.5|14454.5|4
1649302280000|2022-04-07 03:31:20|14457|14455|14456.8|14454.8|14457.2|14455.2|14456.6|14454.6|5
1649302290000|2022-04-07 03:31:30|14456.6|14454.6|14456.1|14454.1|14456.6|14454.6|14456|14454|3
1649302300000|2022-04-07 03:31:40|14456.2|14454.2|14457.5|14455.5|14457.5|14455.5|14456.2|14454.2|9
1649302310000|2022-04-07 03:31:50|14457.3|14455.3|14457.3|14455.3|14457.6|14455.6|14456|14454|33
1649302320000|2022-04-07 03:32:00|14457.6|14455.6|14457.1|14455.1|14458.3|14456.3|14456.3|14454.3|14
1649302330000|2022-04-07 03:32:10|14457.2|14455.2|14457.3|14455.3|14457.8|14455.8|14456.3|14454.3|1
1649302340000|2022-04-07 03:32:20|14457|14455|14457.1|14455.1|14457.7|14455.7|14456.2|14454.2|29
1649302350000|2022-04-07 03:32:30|14457|14455|14457|14455|14457.3|14455.3|14456.8|14454.8|0
1649302360000|2022-04-07 03:32:40|14456.8|14454.8|14456.6|14454.6|14456.8|14454.8|14456.6|14454.6|2
1649302370000|2022-04-07 03:32:50|14456.7|14454.7|14457.3|14455.3|14457.5|14455.5|14456.6|14454.6|4
1649302380000|2022-04-07 03:33:00|14457.6|14455.6|14458.3|14456.3|14458.5|14456.5|14456.6|14454.6|7
1649302390000|2022-04-07 03:33:10|14458.5|14456.5|14459.6|14457.6|14459.7|14457.7|14458.2|14456.2|6
1649302400000|2022-04-07 03:33:20|14459.7|14457.7|14460.1|14458.1|14460.8|14458.8|14459.2|14457.2|7
1649302410000|2022-04-07 03:33:30|14460|14458|14459.7|14457.7|14460.1|14458.1|14459|14457|4
1649302420000|2022-04-07 03:33:40|14459.6|14457.6|14460.2|14458.2|14460.5|14458.5|14459.6|14457.6|5
1649302430000|2022-04-07 03:33:50|14460.3|14458.3|14458.7|14456.7|14460.3|14458.3|14458.7|14456.7|3
1649302440000|2022-04-07 03:34:00|14459.2|14457.2|14457.8|14455.8|14459.7|14457.7|14457.7|14455.7|3
1649302450000|2022-04-07 03:34:10|14457.7|14455.7|14457.3|14455.3|14458.3|14456.3|14456.6|14454.6|10
1649302460000|2022-04-07 03:34:20|14457.6|14455.6|14457.3|14455.3|14458.1|14456.1|14457.1|14455.1|4
1649302470000|2022-04-07 03:34:30|14457.5|14455.5|14456.3|14454.3|14457.7|14455.7|14455.7|14453.7|6
1649302480000|2022-04-07 03:34:40|14456.6|14454.6|14455.8|14453.8|14456.8|14454.8|14455|14453|8
1649302490000|2022-04-07 03:34:50|14456|14454|14456.3|14454.3|14457.1|14455.1|14455.3|14453.3|15
1649302500000|2022-04-07 03:35:00|14456.5|14454.5|14457.6|14455.6|14457.8|14455.8|14456.3|14454.3|3
1649302510000|2022-04-07 03:35:10|14457.7|14455.7|14457.6|14455.6|14457.8|14455.8|14456.7|14454.7|4
1649302520000|2022-04-07 03:35:20|14457.7|14455.7|14458.3|14456.3|14459.2|14457.2|14457.6|14455.6|6
1649302530000|2022-04-07 03:35:30|14458.2|14456.2|14457.3|14455.3|14458.5|14456.5|14457.3|14455.3|0
1649302540000|2022-04-07 03:35:40|14457.5|14455.5|14457.7|14455.7|14457.8|14455.8|14457.3|14455.3|1
1649302550000|2022-04-07 03:35:50|14457.3|14455.3|14457.2|14455.2|14457.6|14455.6|14456.8|14454.8|1
1649302560000|2022-04-07 03:36:00|14457.3|14455.3|14457.7|14455.7|14457.8|14455.8|14457.3|14455.3|1
1649302570000|2022-04-07 03:36:10|14457.6|14455.6|14458.3|14456.3|14458.6|14456.6|14457.6|14455.6|4
1649302580000|2022-04-07 03:36:20|14458.2|14456.2|14457.7|14455.7|14458.2|14456.2|14457.3|14455.3|1
1649302590000|2022-04-07 03:36:30|14457.6|14455.6|14459.3|14457.3|14459.5|14457.5|14457.6|14455.6|3
1649302600000|2022-04-07 03:36:40|14459.2|14457.2|14458.1|14456.1|14459.2|14457.2|14458|14456|10
1649302610000|2022-04-07 03:36:50|14458|14456|14458.7|14456.7|14458.8|14456.8|14457.8|14455.8|0
1649302620000|2022-04-07 03:37:00|14458.8|14456.8|14458.3|14456.3|14458.8|14456.8|14458.3|14456.3|1
1649302630000|2022-04-07 03:37:10|14458.7|14456.7|14458.8|14456.8|14458.8|14456.8|14458.1|14456.1|5
1649302640000|2022-04-07 03:37:20|14458.7|14456.7|14458.6|14456.6|14459.2|14457.2|14458.3|14456.3|1
1649302650000|2022-04-07 03:37:30|14458.5|14456.5|14458.6|14456.6|14458.7|14456.7|14458.3|14456.3|0
1649302660000|2022-04-07 03:37:40|14458.3|14456.3|14459|14457|14459|14457|14458.3|14456.3|1
1649302670000|2022-04-07 03:37:50|14458.7|14456.7|14457.8|14455.8|14458.8|14456.8|14457.8|14455.8|9
1649302680000|2022-04-07 03:38:00|14458|14456|14458.3|14456.3|14458.3|14456.3|14457.7|14455.7|2
1649302690000|2022-04-07 03:38:10|14458.2|14456.2|14458.2|14456.2|14458.6|14456.6|14458.1|14456.1|4
1649302700000|2022-04-07 03:38:20|14457.8|14455.8|14458.1|14456.1|14458.7|14456.7|14457.8|14455.8|8
1649302710000|2022-04-07 03:38:30|14458|14456|14455.1|14453.1|14458|14456|14454.3|14452.3|10
1649302720000|2022-04-07 03:38:40|14455|14453|14454.8|14452.8|14455.2|14453.2|14454.6|14452.6|6
1649302730000|2022-04-07 03:38:50|14455|14453|14454.6|14452.6|14455.6|14453.6|14454.5|14452.5|7
1649302740000|2022-04-07 03:39:00|14454.5|14452.5|14455.1|14453.1|14455.3|14453.3|14454.3|14452.3|7
1649302750000|2022-04-07 03:39:10|14454.8|14452.8|14455.1|14453.1|14455.3|14453.3|14454.8|14452.8|2
1649302760000|2022-04-07 03:39:20|14455.2|14453.2|14455.5|14453.5|14455.7|14453.7|14455.2|14453.2|5
1649302770000|2022-04-07 03:39:30|14455.6|14453.6|14455.5|14453.5|14455.6|14453.6|14455.5|14453.5|0
1649302780000|2022-04-07 03:39:40|14455.6|14453.6|14455.1|14453.1|14455.6|14453.6|14455.1|14453.1|2
1649302790000|2022-04-07 03:39:50|14455.2|14453.2|14455.1|14453.1|14455.8|14453.8|14455.1|14453.1|8
1649302800000|2022-04-07 03:40:00|14455|14453|14454.2|14452.2|14455.2|14453.2|14453.6|14451.6|7
1649302810000|2022-04-07 03:40:10|14454.3|14452.3|14454.7|14452.7|14454.7|14452.7|14454.1|14452.1|7
1649302820000|2022-04-07 03:40:20|14454.6|14452.6|14455.6|14453.6|14455.6|14453.6|14454.6|14452.6|1
1649302830000|2022-04-07 03:40:30|14455.5|14453.5|14455.1|14453.1|14455.6|14453.6|14455.1|14453.1|2
1649302840000|2022-04-07 03:40:40|14455|14453|14454.6|14452.6|14455|14453|14453.7|14451.7|3
1649302850000|2022-04-07 03:40:50|14454.5|14452.5|14453.3|14451.3|14454.7|14452.7|14453.3|14451.3|7
1649302860000|2022-04-07 03:41:00|14453.2|14451.2|14452.8|14450.8|14453.3|14451.3|14452.8|14450.8|21
1649302870000|2022-04-07 03:41:10|14453|14451|14454.1|14452.1|14454.7|14452.7|14453|14451|1
1649302880000|2022-04-07 03:41:20|14453.8|14451.8|14454.1|14452.1|14454.3|14452.3|14453.8|14451.8|0
1649302890000|2022-04-07 03:41:30|14454|14452|14454.1|14452.1|14454.7|14452.7|14454|14452|6
1649302900000|2022-04-07 03:41:40|14453.6|14451.6|14453.6|14451.6|14454|14452|14453.2|14451.2|15
1649302910000|2022-04-07 03:41:50|14453.7|14451.7|14452.8|14450.8|14454.2|14452.2|14452.8|14450.8|5
1649302920000|2022-04-07 03:42:00|14452.2|14450.2|14453|14451|14453|14451|14452.1|14450.1|6
1649302930000|2022-04-07 03:42:10|14453.1|14451.1|14453|14451|14453.3|14451.3|14453|14451|1
1649302940000|2022-04-07 03:42:20|14453.1|14451.1|14453|14451|14453.2|14451.2|14453|14451|1
1649302950000|2022-04-07 03:42:30|14452.8|14450.8|14452.5|14450.5|14452.8|14450.8|14452.2|14450.2|4
1649302960000|2022-04-07 03:42:40|14452.3|14450.3|14452.3|14450.3|14452.7|14450.7|14452.1|14450.1|5
1649302970000|2022-04-07 03:42:50|14452.2|14450.2|14452.2|14450.2|14452.2|14450.2|14452|14450|2
1649302980000|2022-04-07 03:43:00|14452.1|14450.1|14452|14450|14452.2|14450.2|14452|14450|1
1649302990000|2022-04-07 03:43:10|14452.1|14450.1|14451.3|14449.3|14452.2|14450.2|14451.3|14449.3|3
1649303000000|2022-04-07 03:43:20|14451.5|14449.5|14452.3|14450.3|14452.3|14450.3|14451.3|14449.3|8
1649303010000|2022-04-07 03:43:30|14452.1|14450.1|14451.1|14449.1|14452.3|14450.3|14450.7|14448.7|20
1649303020000|2022-04-07 03:43:40|14451|14449|14451.2|14449.2|14451.2|14449.2|14450.8|14448.8|26
1649303030000|2022-04-07 03:43:50|14451.8|14449.8|14452.5|14450.5|14452.7|14450.7|14451.7|14449.7|6
1649303040000|2022-04-07 03:44:00|14452.3|14450.3|14451.8|14449.8|14452.3|14450.3|14451|14449|4
1649303050000|2022-04-07 03:44:10|14452|14450|14451.5|14449.5|14452|14450|14451.3|14449.3|3
1649303060000|2022-04-07 03:44:20|14450.5|14448.5|14450.3|14448.3|14450.5|14448.5|14450.2|14448.2|4
1649303070000|2022-04-07 03:44:30|14450.2|14448.2|14450.2|14448.2|14450.7|14448.7|14450.2|14448.2|4
1649303080000|2022-04-07 03:44:40|14450.3|14448.3|14451|14449|14451|14449|14450.2|14448.2|5
1649303090000|2022-04-07 03:44:50|14451.1|14449.1|14450.5|14448.5|14451.1|14449.1|14450.3|14448.3|3
1649303100000|2022-04-07 03:45:00|14450.6|14448.6|14451.1|14449.1|14451.1|14449.1|14450.3|14448.3|6
1649303110000|2022-04-07 03:45:10|14451.2|14449.2|14453|14451|14453|14451|14451.2|14449.2|7
1649303120000|2022-04-07 03:45:20|14452.7|14450.7|14454.2|14452.2|14454.5|14452.5|14452.1|14450.1|14
1649303130000|2022-04-07 03:45:30|14454.3|14452.3|14453.3|14451.3|14454.3|14452.3|14453|14451|7
1649303140000|2022-04-07 03:45:40|14453.2|14451.2|14454.2|14452.2|14454.2|14452.2|14453.2|14451.2|4
1649303150000|2022-04-07 03:45:50|14454.6|14452.6|14454.3|14452.3|14454.8|14452.8|14454|14452|8
1649303160000|2022-04-07 03:46:00|14454.5|14452.5|14454.1|14452.1|14454.5|14452.5|14454|14452|2
1649303170000|2022-04-07 03:46:10|14454|14452|14454.1|14452.1|14454.5|14452.5|14453.1|14451.1|9
1649303180000|2022-04-07 03:46:20|14454|14452|14454.2|14452.2|14454.3|14452.3|14453.6|14451.6|1
1649303190000|2022-04-07 03:46:30|14454.1|14452.1|14454.1|14452.1|14454.3|14452.3|14454.1|14452.1|4
1649303200000|2022-04-07 03:46:40|14454|14452|14454.1|14452.1|14454.2|14452.2|14454|14452|1
1649303210000|2022-04-07 03:46:50|14454.2|14452.2|14454.2|14452.2|14454.2|14452.2|14454|14452|1
1649303220000|2022-04-07 03:47:00|14454.3|14452.3|14454.6|14452.6|14455.6|14453.6|14453.8|14451.8|9
1649303230000|2022-04-07 03:47:10|14454.7|14452.7|14455.1|14453.1|14455.3|14453.3|14454.5|14452.5|1
1649303240000|2022-04-07 03:47:20|14455|14453|14454.3|14452.3|14455|14453|14454.1|14452.1|1
1649303250000|2022-04-07 03:47:30|14454.1|14452.1|14454.5|14452.5|14454.6|14452.6|14454.1|14452.1|2
1649303260000|2022-04-07 03:47:40|14454.6|14452.6|14454.6|14452.6|14454.7|14452.7|14454.1|14452.1|1
1649303270000|2022-04-07 03:47:50|14454.7|14452.7|14454.3|14452.3|14454.7|14452.7|14454.3|14452.3|0
1649303280000|2022-04-07 03:48:00|14453.8|14451.8|14454.3|14452.3|14454.3|14452.3|14453.7|14451.7|3
1649303290000|2022-04-07 03:48:10|14454.2|14452.2|14454.5|14452.5|14454.5|14452.5|14454.1|14452.1|1
1649303300000|2022-04-07 03:48:20|14454.3|14452.3|14454.5|14452.5|14454.5|14452.5|14454|14452|0
1649303310000|2022-04-07 03:48:30|14454.1|14452.1|14454.3|14452.3|14454.5|14452.5|14454.1|14452.1|3
1649303320000|2022-04-07 03:48:40|14454.5|14452.5|14454.3|14452.3|14454.5|14452.5|14454.1|14452.1|0
1649303330000|2022-04-07 03:48:50|14454.2|14452.2|14454.1|14452.1|14454.5|14452.5|14454.1|14452.1|2
1649303340000|2022-04-07 03:49:00|14454.2|14452.2|14454|14452|14454.2|14452.2|14453.5|14451.5|3
1649303350000|2022-04-07 03:49:10|14454.1|14452.1|14455.1|14453.1|14455.1|14453.1|14454.1|14452.1|2
1649303360000|2022-04-07 03:49:20|14455.2|14453.2|14456.7|14454.7|14456.8|14454.8|14455.1|14453.1|24
1649303370000|2022-04-07 03:49:30|14456.8|14454.8|14456|14454|14457|14455|14455.5|14453.5|10
1649303380000|2022-04-07 03:49:40|14455.8|14453.8|14457|14455|14457.1|14455.1|14455.7|14453.7|2
1649303390000|2022-04-07 03:49:50|14457.1|14455.1|14456.3|14454.3|14457.8|14455.8|14456.3|14454.3|15
1649303400000|2022-04-07 03:50:00|14456.5|14454.5|14457.3|14455.3|14457.5|14455.5|14456.3|14454.3|4
1649303410000|2022-04-07 03:50:10|14457.2|14455.2|14457.1|14455.1|14457.3|14455.3|14457|14455|1
1649303420000|2022-04-07 03:50:20|14457|14455|14456|14454|14457.1|14455.1|14455.8|14453.8|3
1649303430000|2022-04-07 03:50:30|14456.3|14454.3|14456.3|14454.3|14456.8|14454.8|14456.1|14454.1|3
1649303440000|2022-04-07 03:50:40|14456.5|14454.5|14456.6|14454.6|14457.1|14455.1|14456.1|14454.1|1
1649303450000|2022-04-07 03:50:50|14456.5|14454.5|14456.1|14454.1|14456.7|14454.7|14456|14454|2
1649303460000|2022-04-07 03:51:00|14456.2|14454.2|14456|14454|14456.2|14454.2|14455.8|14453.8|1
1649303470000|2022-04-07 03:51:10|14456.1|14454.1|14456.1|14454.1|14456.1|14454.1|14456|14454|1
1649303480000|2022-04-07 03:51:20|14456|14454|14455.6|14453.6|14456.1|14454.1|14455.6|14453.6|2
1649303490000|2022-04-07 03:51:30|14455.7|14453.7|14455.6|14453.6|14456.1|14454.1|14455.5|14453.5|1
1649303500000|2022-04-07 03:51:40|14455.5|14453.5|14454.6|14452.6|14455.7|14453.7|14454.6|14452.6|8
1649303510000|2022-04-07 03:51:50|14454.7|14452.7|14455.6|14453.6|14455.6|14453.6|14454.5|14452.5|9
1649303520000|2022-04-07 03:52:00|14455.5|14453.5|14455.2|14453.2|14455.6|14453.6|14455.1|14453.1|3
1649303530000|2022-04-07 03:52:10|14455.1|14453.1|14455.5|14453.5|14455.5|14453.5|14454.8|14452.8|3
1649303540000|2022-04-07 03:52:20|14455.3|14453.3|14455.6|14453.6|14455.8|14453.8|14455.1|14453.1|6
1649303550000|2022-04-07 03:52:30|14455.5|14453.5|14455.7|14453.7|14456|14454|14455.5|14453.5|2
1649303560000|2022-04-07 03:52:40|14455.6|14453.6|14456.2|14454.2|14456.3|14454.3|14455.6|14453.6|4
1649303570000|2022-04-07 03:52:50|14456.3|14454.3|14456.2|14454.2|14456.3|14454.3|14456.2|14454.2|0
1649303580000|2022-04-07 03:53:00|14456.3|14454.3|14456.3|14454.3|14457.3|14455.3|14456.3|14454.3|3
1649303590000|2022-04-07 03:53:10|14456.5|14454.5|14456.1|14454.1|14456.5|14454.5|14455.6|14453.6|5
1649303600000|2022-04-07 03:53:20|14456|14454|14455|14453|14456.1|14454.1|14455|14453|2
1649303610000|2022-04-07 03:53:30|14454.8|14452.8|14452.1|14450.1|14455|14453|14452.1|14450.1|54
1649303620000|2022-04-07 03:53:40|14452|14450|14452.6|14450.6|14452.6|14450.6|14452|14450|11
1649303630000|2022-04-07 03:53:50|14452.7|14450.7|14452.8|14450.8|14453|14451|14452.7|14450.7|0
1649303640000|2022-04-07 03:54:00|14453|14451|14453.3|14451.3|14453.5|14451.5|14452.7|14450.7|8
1649303650000|2022-04-07 03:54:10|14453.5|14451.5|14453.3|14451.3|14454|14452|14452.3|14450.3|22
1649303660000|2022-04-07 03:54:20|14453.5|14451.5|14452.8|14450.8|14453.5|14451.5|14452.7|14450.7|2
1649303670000|2022-04-07 03:54:30|14452.7|14450.7|14451.8|14449.8|14452.7|14450.7|14451.7|14449.7|4
1649303680000|2022-04-07 03:54:40|14452|14450|14452.2|14450.2|14452.6|14450.6|14452|14450|6
1649303690000|2022-04-07 03:54:50|14452.1|14450.1|14450|14448|14452.1|14450.1|14450|14448|71
1649303700000|2022-04-07 03:55:00|14450.1|14448.1|14452.6|14450.6|14452.7|14450.7|14450|14448|8
1649303710000|2022-04-07 03:55:10|14452.7|14450.7|14451.1|14449.1|14452.7|14450.7|14451|14449|4
1649303720000|2022-04-07 03:55:20|14451|14449|14450.1|14448.1|14451.2|14449.2|14450|14448|1
1649303730000|2022-04-07 03:55:30|14450.3|14448.3|14450.2|14448.2|14450.6|14448.6|14450.1|14448.1|1
1649303740000|2022-04-07 03:55:40|14450.6|14448.6|14451.7|14449.7|14451.8|14449.8|14450.3|14448.3|5
1649303750000|2022-04-07 03:55:50|14451.6|14449.6|14451.6|14449.6|14452.3|14450.3|14451.6|14449.6|2
1649303760000|2022-04-07 03:56:00|14451.5|14449.5|14449.2|14447.2|14451.6|14449.6|14448.8|14446.8|21
1649303770000|2022-04-07 03:56:10|14449.3|14447.3|14448|14446|14449.6|14447.6|14447.8|14445.8|35
1649303780000|2022-04-07 03:56:20|14447.8|14445.8|14447.1|14445.1|14447.8|14445.8|14446.3|14444.3|29
1649303790000|2022-04-07 03:56:30|14447|14445|14446.8|14444.8|14448|14446|14446.3|14444.3|16
1649303800000|2022-04-07 03:56:40|14446.7|14444.7|14445.3|14443.3|14447|14445|14445.1|14443.1|103
1649303810000|2022-04-07 03:56:50|14445.2|14443.2|14445.5|14443.5|14445.5|14443.5|14444.3|14442.3|12
1649303820000|2022-04-07 03:57:00|14445.3|14443.3|14446.7|14444.7|14446.7|14444.7|14445.3|14443.3|7
1649303830000|2022-04-07 03:57:10|14446.6|14444.6|14444.8|14442.8|14446.6|14444.6|14444.6|14442.6|10
1649303840000|2022-04-07 03:57:20|14445|14443|14446.1|14444.1|14446.1|14444.1|14444.7|14442.7|6
1649303850000|2022-04-07 03:57:30|14446|14444|14445.8|14443.8|14446.1|14444.1|14445.8|14443.8|1
1649303860000|2022-04-07 03:57:40|14445.7|14443.7|14444.8|14442.8|14445.7|14443.7|14444.3|14442.3|7
1649303870000|2022-04-07 03:57:50|14444.7|14442.7|14444.2|14442.2|14444.7|14442.7|14443.3|14441.3|15
1649303880000|2022-04-07 03:58:00|14444.1|14442.1|14444.2|14442.2|14444.5|14442.5|14443.8|14441.8|6
1649303890000|2022-04-07 03:58:10|14444.6|14442.6|14445.1|14443.1|14446.2|14444.2|14444.3|14442.3|35
1649303900000|2022-04-07 03:58:20|14445|14443|14442.1|14440.1|14445|14443|14442|14440|35
1649303910000|2022-04-07 03:58:30|14442.2|14440.2|14442|14440|14442.2|14440.2|14441.8|14439.8|3
1649303920000|2022-04-07 03:58:40|14441.8|14439.8|14443|14441|14443.2|14441.2|14441.8|14439.8|11
1649303930000|2022-04-07 03:58:50|14443.1|14441.1|14443|14441|14443.5|14441.5|14441.6|14439.6|33
1649303940000|2022-04-07 03:59:00|14442.8|14440.8|14443.2|14441.2|14443.3|14441.3|14442.8|14440.8|4
1649303950000|2022-04-07 03:59:10|14443.3|14441.3|14441.7|14439.7|14443.5|14441.5|14441.7|14439.7|4
1649303960000|2022-04-07 03:59:20|14441.5|14439.5|14442.2|14440.2|14442.3|14440.3|14441.3|14439.3|6
1649303970000|2022-04-07 03:59:30|14442.3|14440.3|14443.7|14441.7|14444.3|14442.3|14442.3|14440.3|23
1649303980000|2022-04-07 03:59:40|14443.8|14441.8|14443.8|14441.8|14444.1|14442.1|14443.6|14441.6|2
1649303990000|2022-04-07 03:59:50|14444|14442|14443.6|14441.6|14444|14442|14443|14441|4
1649304000000|2022-04-07 04:00:00|14443.3|14441.3|14444.1|14442.1|14444.1|14442.1|14442.8|14440.8|22
1649304010000|2022-04-07 04:00:10|14444.2|14442.2|14444.3|14442.3|14444.6|14442.6|14444.1|14442.1|8
1649304020000|2022-04-07 04:00:20|14444.5|14442.5|14442.6|14440.6|14444.6|14442.6|14442.3|14440.3|8
1649304030000|2022-04-07 04:00:30|14442.7|14440.7|14440.8|14438.8|14443|14441|14440.8|14438.8|10
1649304040000|2022-04-07 04:00:40|14441|14439|14440|14438|14441|14439|14439.2|14437.2|35
1649304050000|2022-04-07 04:00:50|14440.1|14438.1|14440.2|14438.2|14440.5|14438.5|14440.1|14438.1|3
1649304060000|2022-04-07 04:01:00|14440.3|14438.3|14440.8|14438.8|14443.1|14441.1|14440.3|14438.3|23
1649304070000|2022-04-07 04:01:10|14441|14439|14440.1|14438.1|14441|14439|14440.1|14438.1|3
1649304080000|2022-04-07 04:01:20|14440.2|14438.2|14440.5|14438.5|14441.3|14439.3|14440|14438|13
1649304090000|2022-04-07 04:01:30|14440.6|14438.6|14439.7|14437.7|14440.8|14438.8|14439.2|14437.2|9
1649304100000|2022-04-07 04:01:40|14439.8|14437.8|14440|14438|14440.6|14438.6|14439.8|14437.8|7
1649304110000|2022-04-07 04:01:50|14439.8|14437.8|14440|14438|14440|14438|14439.8|14437.8|0
1649304120000|2022-04-07 04:02:00|14440.1|14438.1|14440.2|14438.2|14440.2|14438.2|14439.7|14437.7|3
1649304130000|2022-04-07 04:02:10|14440.5|14438.5|14446.7|14444.7|14446.7|14444.7|14440.5|14438.5|172
1649304140000|2022-04-07 04:02:20|14446.8|14444.8|14446|14444|14446.8|14444.8|14445.8|14443.8|13
1649304150000|2022-04-07 04:02:30|14446.1|14444.1|14447.2|14445.2|14447.2|14445.2|14446|14444|8
1649304160000|2022-04-07 04:02:40|14447.3|14445.3|14446.6|14444.6|14447.3|14445.3|14446.6|14444.6|7
1649304170000|2022-04-07 04:02:50|14446.5|14444.5|14445.3|14443.3|14446.5|14444.5|14444.5|14442.5|11
1649304180000|2022-04-07 04:03:00|14445.2|14443.2|14443.2|14441.2|14446.7|14444.7|14443.1|14441.1|145
1649304190000|2022-04-07 04:03:10|14443.3|14441.3|14444.1|14442.1|14444.2|14442.2|14442.8|14440.8|7
1649304200000|2022-04-07 04:03:20|14444.6|14442.6|14444.6|14442.6|14444.8|14442.8|14444.6|14442.6|3
1649304210000|2022-04-07 04:03:30|14444.7|14442.7|14447.7|14445.7|14447.7|14445.7|14444.7|14442.7|14
1649304220000|2022-04-07 04:03:40|14447.5|14445.5|14446.8|14444.8|14447.6|14445.6|14446.5|14444.5|7
1649304230000|2022-04-07 04:03:50|14447|14445|14447.1|14445.1|14447.3|14445.3|14447|14445|3
1649304240000|2022-04-07 04:04:00|14447.3|14445.3|14447.7|14445.7|14447.8|14445.8|14447.3|14445.3|5
1649304250000|2022-04-07 04:04:10|14447.8|14445.8|14447.8|14445.8|14448|14446|14447.2|14445.2|2
1649304260000|2022-04-07 04:04:20|14447.7|14445.7|14447.3|14445.3|14447.7|14445.7|14447.1|14445.1|4
1649304270000|2022-04-07 04:04:30|14447.1|14445.1|14446.1|14444.1|14447.3|14445.3|14445.3|14443.3|5
1649304280000|2022-04-07 04:04:40|14446|14444|14445.6|14443.6|14446|14444|14445.5|14443.5|2
1649304290000|2022-04-07 04:04:50|14445.5|14443.5|14445.8|14443.8|14445.8|14443.8|14445.5|14443.5|2
1649304300000|2022-04-07 04:05:00|14445.3|14443.3|14446.1|14444.1|14446.2|14444.2|14444.5|14442.5|4
1649304310000|2022-04-07 04:05:10|14446.2|14444.2|14446.3|14444.3|14446.8|14444.8|14446|14444|13
1649304320000|2022-04-07 04:05:20|14446.2|14444.2|14446.5|14444.5|14446.7|14444.7|14446.2|14444.2|0
1649304330000|2022-04-07 04:05:30|14446.3|14444.3|14446.5|14444.5|14446.7|14444.7|14446.3|14444.3|0
1649304340000|2022-04-07 04:05:40|14446.6|14444.6|14446.5|14444.5|14446.6|14444.6|14446.3|14444.3|0
1649304350000|2022-04-07 04:05:50|14446.3|14444.3|14447.1|14445.1|14447.1|14445.1|14446.3|14444.3|2
1649304360000|2022-04-07 04:06:00|14447|14445|14446.7|14444.7|14447|14445|14446.3|14444.3|1
1649304370000|2022-04-07 04:06:10|14446.6|14444.6|14446.8|14444.8|14447.5|14445.5|14446.6|14444.6|0
1649304380000|2022-04-07 04:06:20|14447|14445|14446.7|14444.7|14447.1|14445.1|14445.8|14443.8|5
1649304390000|2022-04-07 04:06:30|14446.6|14444.6|14446.3|14444.3|14446.6|14444.6|14445.7|14443.7|2
1649304400000|2022-04-07 04:06:40|14446.2|14444.2|14446.2|14444.2|14446.6|14444.6|14446.2|14444.2|0
1649304410000|2022-04-07 04:06:50|14446.3|14444.3|14446|14444|14446.3|14444.3|14445.8|14443.8|1
1649304420000|2022-04-07 04:07:00|14445.8|14443.8|14445.7|14443.7|14446.1|14444.1|14445.7|14443.7|3
1649304430000|2022-04-07 04:07:10|14445.5|14443.5|14445.8|14443.8|14446.2|14444.2|14445.5|14443.5|4
1649304440000|2022-04-07 04:07:20|14445.7|14443.7|14445.8|14443.8|14446|14444|14445.7|14443.7|2
1649304450000|2022-04-07 04:07:30|14446.2|14444.2|14446.1|14444.1|14446.5|14444.5|14446.1|14444.1|2
1649304460000|2022-04-07 04:07:40|14445.8|14443.8|14446.2|14444.2|14446.2|14444.2|14445.8|14443.8|1
1649304470000|2022-04-07 04:07:50|14446.3|14444.3|14445.8|14443.8|14446.3|14444.3|14445.8|14443.8|0
1649304480000|2022-04-07 04:08:00|14446|14444|14445.6|14443.6|14446|14444|14445.5|14443.5|3
1649304490000|2022-04-07 04:08:10|14445.5|14443.5|14445.3|14443.3|14445.7|14443.7|14445.3|14443.3|0
1649304500000|2022-04-07 04:08:20|14445.5|14443.5|14444.3|14442.3|14445.6|14443.6|14444.3|14442.3|3
1649304510000|2022-04-07 04:08:30|14444.2|14442.2|14444|14442|14444.5|14442.5|14444|14442|0
1649304520000|2022-04-07 04:08:40|14443.8|14441.8|14443.6|14441.6|14443.8|14441.8|14442.8|14440.8|10
1649304530000|2022-04-07 04:08:50|14443.7|14441.7|14443.6|14441.6|14444|14442|14443.5|14441.5|5
1649304540000|2022-04-07 04:09:00|14443.7|14441.7|14443.8|14441.8|14444.5|14442.5|14443.6|14441.6|1
1649304550000|2022-04-07 04:09:10|14443.7|14441.7|14443.6|14441.6|14443.8|14441.8|14443.1|14441.1|10
1649304560000|2022-04-07 04:09:20|14443.5|14441.5|14444.6|14442.6|14444.6|14442.6|14443.3|14441.3|2
1649304570000|2022-04-07 04:09:30|14444.5|14442.5|14444|14442|14444.6|14442.6|14444|14442|0
1649304580000|2022-04-07 04:09:40|14444.1|14442.1|14444.2|14442.2|14444.2|14442.2|14444.1|14442.1|0
1649304590000|2022-04-07 04:09:50|14444.1|14442.1|14443.8|14441.8|14444.1|14442.1|14443.7|14441.7|5
1649304600000|2022-04-07 04:10:00|14443.7|14441.7|14443.1|14441.1|14443.7|14441.7|14443|14441|6
1649304610000|2022-04-07 04:10:10|14443|14441|14443.1|14441.1|14443.2|14441.2|14443|14441|0
1649304620000|2022-04-07 04:10:20|14443.2|14441.2|14443.3|14441.3|14443.3|14441.3|14443|14441|1
1649304630000|2022-04-07 04:10:30|14443.2|14441.2|14443.2|14441.2|14443.3|14441.3|14443|14441|4
1649304640000|2022-04-07 04:10:40|14443.1|14441.1|14443|14441|14443.2|14441.2|14443|14441|0
1649304650000|2022-04-07 04:10:50|14442.8|14440.8|14441.3|14439.3|14442.8|14440.8|14441.2|14439.2|6
1649304660000|2022-04-07 04:11:00|14441.2|14439.2|14440.8|14438.8|14441.2|14439.2|14440.2|14438.2|13
1649304670000|2022-04-07 04:11:10|14440.7|14438.7|14441.2|14439.2|14441.5|14439.5|14440.5|14438.5|21
1649304680000|2022-04-07 04:11:20|14441.3|14439.3|14439.6|14437.6|14441.3|14439.3|14439.5|14437.5|19
1649304690000|2022-04-07 04:11:30|14439|14437|14440.2|14438.2|14440.8|14438.8|14439|14437|23
1649304700000|2022-04-07 04:11:40|14440.1|14438.1|14440|14438|14440.2|14438.2|14440|14438|5
1649304710000|2022-04-07 04:11:50|14440.7|14438.7|14440.2|14438.2|14440.7|14438.7|14440.2|14438.2|23
1649304720000|2022-04-07 04:12:00|14440.1|14438.1|14440|14438|14440.6|14438.6|14440|14438|5
1649304730000|2022-04-07 04:12:10|14440.1|14438.1|14440.2|14438.2|14440.2|14438.2|14440|14438|2
1649304740000|2022-04-07 04:12:20|14440.1|14438.1|14438.5|14436.5|14440.1|14438.1|14436.7|14434.7|55
1649304750000|2022-04-07 04:12:30|14438.3|14436.3|14439.8|14437.8|14440.2|14438.2|14438|14436|19
1649304760000|2022-04-07 04:12:40|14440|14438|14439.7|14437.7|14440|14438|14439.6|14437.6|4
1649304770000|2022-04-07 04:12:50|14439.6|14437.6|14438.8|14436.8|14439.6|14437.6|14438.8|14436.8|6
1649304780000|2022-04-07 04:13:00|14439.3|14437.3|14441|14439|14441.2|14439.2|14439.3|14437.3|5
1649304790000|2022-04-07 04:13:10|14441.1|14439.1|14440.2|14438.2|14441.5|14439.5|14440|14438|3
1649304800000|2022-04-07 04:13:20|14440.1|14438.1|14440.5|14438.5|14440.5|14438.5|14440.1|14438.1|2
1649304810000|2022-04-07 04:13:30|14439.5|14437.5|14439.1|14437.1|14439.5|14437.5|14439.1|14437.1|4
1649304820000|2022-04-07 04:13:40|14439.2|14437.2|14439.5|14437.5|14439.6|14437.6|14439|14437|2
1649304830000|2022-04-07 04:13:50|14439.3|14437.3|14438.7|14436.7|14439.3|14437.3|14438.5|14436.5|7
1649304840000|2022-04-07 04:14:00|14438.6|14436.6|14438.8|14436.8|14439|14437|14438.2|14436.2|14
1649304850000|2022-04-07 04:14:10|14439|14437|14439.3|14437.3|14439.3|14437.3|14438.7|14436.7|3
1649304860000|2022-04-07 04:14:20|14439.2|14437.2|14439.8|14437.8|14440.2|14438.2|14439.2|14437.2|6
1649304870000|2022-04-07 04:14:30|14440|14438|14440.3|14438.3|14441|14439|14439.8|14437.8|2
1649304880000|2022-04-07 04:14:40|14440.2|14438.2|14441.1|14439.1|14441.1|14439.1|14440|14438|2
1649304890000|2022-04-07 04:14:50|14441|14439|14440.8|14438.8|14441.2|14439.2|14440.7|14438.7|1
1649304900000|2022-04-07 04:15:00|14441.1|14439.1|14440.7|14438.7|14441.6|14439.6|14440.7|14438.7|12
1649304910000|2022-04-07 04:15:10|14440.6|14438.6|14440.1|14438.1|14440.6|14438.6|14439.3|14437.3|7
1649304920000|2022-04-07 04:15:20|14440|14438|14440|14438|14440.1|14438.1|14440|14438|0
1649304930000|2022-04-07 04:15:30|14439.7|14437.7|14439.6|14437.6|14440|14438|14439.3|14437.3|5
1649304940000|2022-04-07 04:15:40|14439.2|14437.2|14440.2|14438.2|14440.2|14438.2|14439.1|14437.1|8
1649304950000|2022-04-07 04:15:50|14440.1|14438.1|14440.2|14438.2|14440.2|14438.2|14440.1|14438.1|0
1649304960000|2022-04-07 04:16:00|14440.8|14438.8|14440.5|14438.5|14441|14439|14440.3|14438.3|3
1649304970000|2022-04-07 04:16:10|14440.3|14438.3|14440.2|14438.2|14440.5|14438.5|14440.1|14438.1|0
1649304980000|2022-04-07 04:16:20|14440.1|14438.1|14440.2|14438.2|14440.2|14438.2|14440.1|14438.1|1
1649304990000|2022-04-07 04:16:30|14440|14438|14439.2|14437.2|14440|14438|14439.2|14437.2|3
1649305000000|2022-04-07 04:16:40|14439.5|14437.5|14440.2|14438.2|14440.2|14438.2|14439.5|14437.5|10
1649305020000|2022-04-07 04:17:00|14440.3|14438.3|14440.2|14438.2|14440.3|14438.3|14440.2|14438.2|0
1649305030000|2022-04-07 04:17:10|14440.3|14438.3|14440.5|14438.5|14440.6|14438.6|14440.2|14438.2|1
1649305040000|2022-04-07 04:17:20|14440.3|14438.3|14441.3|14439.3|14441.5|14439.5|14440.3|14438.3|9
1649305050000|2022-04-07 04:17:30|14441.2|14439.2|14441.2|14439.2|14441.3|14439.3|14441.1|14439.1|1
1649305060000|2022-04-07 04:17:40|14441.3|14439.3|14441.5|14439.5|14441.6|14439.6|14441.2|14439.2|2
1649305070000|2022-04-07 04:17:50|14441.7|14439.7|14441.3|14439.3|14441.7|14439.7|14441.3|14439.3|0
1649305080000|2022-04-07 04:18:00|14441.5|14439.5|14442.3|14440.3|14442.5|14440.5|14441.5|14439.5|6
1649305090000|2022-04-07 04:18:10|14442.5|14440.5|14442.6|14440.6|14442.6|14440.6|14442.1|14440.1|8
1649305100000|2022-04-07 04:18:20|14442.5|14440.5|14443.2|14441.2|14443.2|14441.2|14442.3|14440.3|3
1649305110000|2022-04-07 04:18:30|14443.3|14441.3|14442.8|14440.8|14443.3|14441.3|14442.5|14440.5|8
1649305120000|2022-04-07 04:18:40|14442.7|14440.7|14442.8|14440.8|14443.1|14441.1|14442.1|14440.1|6
1649305130000|2022-04-07 04:18:50|14443.1|14441.1|14444.2|14442.2|14444.3|14442.3|14443|14441|18
1649305140000|2022-04-07 04:19:00|14444.5|14442.5|14443.1|14441.1|14444.5|14442.5|14442.8|14440.8|2
1649305150000|2022-04-07 04:19:10|14443.2|14441.2|14443.6|14441.6|14443.7|14441.7|14443.2|14441.2|1
1649305160000|2022-04-07 04:19:20|14443.5|14441.5|14444.3|14442.3|14444.3|14442.3|14443.3|14441.3|2
1649305170000|2022-04-07 04:19:30|14444.5|14442.5|14444.8|14442.8|14445.2|14443.2|14444.5|14442.5|3
1649305180000|2022-04-07 04:19:40|14445.2|14443.2|14444.7|14442.7|14445.2|14443.2|14444.5|14442.5|2
1649305190000|2022-04-07 04:19:50|14444.8|14442.8|14445.3|14443.3|14445.5|14443.5|14444.8|14442.8|3
1649305200000|2022-04-07 04:20:00|14445.2|14443.2|14445.2|14443.2|14445.8|14443.8|14445|14443|7
1649305210000|2022-04-07 04:20:10|14445.3|14443.3|14445.1|14443.1|14445.5|14443.5|14445|14443|3
1649305220000|2022-04-07 04:20:20|14445.2|14443.2|14445|14443|14445.2|14443.2|14445|14443|1
1649305230000|2022-04-07 04:20:30|14444.8|14442.8|14443.1|14441.1|14444.8|14442.8|14443.1|14441.1|10
1649305240000|2022-04-07 04:20:40|14442.8|14440.8|14441.6|14439.6|14443.2|14441.2|14441.2|14439.2|13
1649305250000|2022-04-07 04:20:50|14441.5|14439.5|14441.7|14439.7|14441.7|14439.7|14441.5|14439.5|3
1649305260000|2022-04-07 04:21:00|14441.6|14439.6|14441.7|14439.7|14441.8|14439.8|14441.5|14439.5|3
1649305270000|2022-04-07 04:21:10|14441.6|14439.6|14441.6|14439.6|14442.1|14440.1|14441.1|14439.1|5
1649305280000|2022-04-07 04:21:20|14441.5|14439.5|14442.1|14440.1|14442.1|14440.1|14441.2|14439.2|2
1649305290000|2022-04-07 04:21:30|14442|14440|14441.7|14439.7|14442|14440|14441.3|14439.3|1
1649305300000|2022-04-07 04:21:40|14441.6|14439.6|14441.6|14439.6|14441.7|14439.7|14441.3|14439.3|0
1649305310000|2022-04-07 04:21:50|14441.7|14439.7|14441.6|14439.6|14441.7|14439.7|14441.2|14439.2|4
1649305320000|2022-04-07 04:22:00|14441.7|14439.7|14441.6|14439.6|14441.7|14439.7|14441.5|14439.5|0
1649305330000|2022-04-07 04:22:10|14441.7|14439.7|14441.2|14439.2|14441.7|14439.7|14441.2|14439.2|1
1649305340000|2022-04-07 04:22:20|14441.3|14439.3|14441.1|14439.1|14441.5|14439.5|14441.1|14439.1|2
1649305350000|2022-04-07 04:22:30|14441.2|14439.2|14441.2|14439.2|14441.3|14439.3|14441|14439|1
1649305360000|2022-04-07 04:22:40|14441.1|14439.1|14441.6|14439.6|14442.1|14440.1|14441.1|14439.1|3
1649305370000|2022-04-07 04:22:50|14441.5|14439.5|14440.7|14438.7|14441.8|14439.8|14440.7|14438.7|4
1649305380000|2022-04-07 04:23:00|14440.8|14438.8|14440.7|14438.7|14440.8|14438.8|14440.7|14438.7|1
1649305390000|2022-04-07 04:23:10|14440.8|14438.8|14441.1|14439.1|14441.2|14439.2|14440.7|14438.7|1
1649305400000|2022-04-07 04:23:20|14441|14439|14440.8|14438.8|14441.1|14439.1|14440.7|14438.7|0
1649305410000|2022-04-07 04:23:30|14440.7|14438.7|14440.7|14438.7|14440.7|14438.7|14440.6|14438.6|0
1649305420000|2022-04-07 04:23:40|14440.6|14438.6|14439.8|14437.8|14440.7|14438.7|14439.7|14437.7|4
1649305430000|2022-04-07 04:23:50|14439.7|14437.7|14440.1|14438.1|14440.3|14438.3|14439.6|14437.6|2
1649305440000|2022-04-07 04:24:00|14440|14438|14438.2|14436.2|14440.3|14438.3|14437.5|14435.5|60
1649305450000|2022-04-07 04:24:10|14438.1|14436.1|14438.1|14436.1|14438.2|14436.2|14438|14436|9
1649305460000|2022-04-07 04:24:20|14438|14436|14438.1|14436.1|14438.2|14436.2|14438|14436|1
1649305470000|2022-04-07 04:24:30|14438.2|14436.2|14437.6|14435.6|14438.2|14436.2|14437.6|14435.6|6
1649305480000|2022-04-07 04:24:40|14437.8|14435.8|14437|14435|14437.8|14435.8|14436.8|14434.8|10
1649305490000|2022-04-07 04:24:50|14436.6|14434.6|14436.6|14434.6|14436.7|14434.7|14436.5|14434.5|6
1649305500000|2022-04-07 04:25:00|14436.7|14434.7|14436|14434|14436.7|14434.7|14435.8|14433.8|19
1649305510000|2022-04-07 04:25:10|14435.8|14433.8|14436|14434|14436.1|14434.1|14435.8|14433.8|21
1649305520000|2022-04-07 04:25:20|14436.2|14434.2|14435.8|14433.8|14436.2|14434.2|14435.7|14433.7|13
1649305530000|2022-04-07 04:25:30|14436.1|14434.1|14431.3|14429.3|14436.1|14434.1|14429.6|14427.6|140
1649305540000|2022-04-07 04:25:40|14431.5|14429.5|14431.2|14429.2|14432|14430|14431|14429|13
1649305550000|2022-04-07 04:25:50|14431.3|14429.3|14431.2|14429.2|14431.5|14429.5|14431|14429|5
1649305560000|2022-04-07 04:26:00|14431.3|14429.3|14431.8|14429.8|14433.8|14431.8|14431.2|14429.2|37
1649305570000|2022-04-07 04:26:10|14432|14430|14430.5|14428.5|14432.1|14430.1|14430.5|14428.5|16
1649305580000|2022-04-07 04:26:20|14430.2|14428.2|14430.1|14428.1|14430.8|14428.8|14430|14428|10
1649305590000|2022-04-07 04:26:30|14430|14428|14430.2|14428.2|14430.2|14428.2|14429.8|14427.8|6
1649305600000|2022-04-07 04:26:40|14429.5|14427.5|14427.6|14425.6|14429.5|14427.5|14427.5|14425.5|43
1649305610000|2022-04-07 04:26:50|14427.8|14425.8|14427.6|14425.6|14428.3|14426.3|14427.3|14425.3|13
1649305620000|2022-04-07 04:27:00|14427.5|14425.5|14429.1|14427.1|14429.8|14427.8|14427.5|14425.5|15
1649305630000|2022-04-07 04:27:10|14429.3|14427.3|14429.1|14427.1|14429.5|14427.5|14429|14427|14
1649305640000|2022-04-07 04:27:20|14428.8|14426.8|14428.5|14426.5|14428.8|14426.8|14428.5|14426.5|5
1649305650000|2022-04-07 04:27:30|14428.3|14426.3|14429.3|14427.3|14429.3|14427.3|14427.3|14425.3|15
1649305660000|2022-04-07 04:27:40|14429.1|14427.1|14430.7|14428.7|14431|14429|14429|14427|12
1649305670000|2022-04-07 04:27:50|14431.1|14429.1|14431.1|14429.1|14431.1|14429.1|14430.3|14428.3|6
1649305680000|2022-04-07 04:28:00|14431|14429|14433.2|14431.2|14433.2|14431.2|14430.7|14428.7|17
1649305690000|2022-04-07 04:28:10|14433.1|14431.1|14433.3|14431.3|14433.8|14431.8|14433.1|14431.1|7
1649305700000|2022-04-07 04:28:20|14433.2|14431.2|14433.3|14431.3|14433.6|14431.6|14432.6|14430.6|2
1649305710000|2022-04-07 04:28:30|14433.5|14431.5|14433.6|14431.6|14434.2|14432.2|14433.5|14431.5|5
1649305720000|2022-04-07 04:28:40|14433.5|14431.5|14433.3|14431.3|14433.7|14431.7|14433.3|14431.3|0
1649305730000|2022-04-07 04:28:50|14433.1|14431.1|14433|14431|14433.3|14431.3|14432.8|14430.8|3
1649305740000|2022-04-07 04:29:00|14432.8|14430.8|14433.2|14431.2|14433.5|14431.5|14432.8|14430.8|7
1649305750000|2022-04-07 04:29:10|14433.5|14431.5|14433.6|14431.6|14433.7|14431.7|14433.2|14431.2|3
1649305760000|2022-04-07 04:29:20|14433.5|14431.5|14433.8|14431.8|14434|14432|14433.3|14431.3|0
1649305770000|2022-04-07 04:29:30|14433.7|14431.7|14433.3|14431.3|14433.8|14431.8|14433|14431|2
1649305780000|2022-04-07 04:29:40|14433.8|14431.8|14436.3|14434.3|14436.3|14434.3|14433.8|14431.8|15
1649305790000|2022-04-07 04:29:50|14436.5|14434.5|14437.8|14435.8|14438|14436|14436.2|14434.2|10
1649305800000|2022-04-07 04:30:00|14438|14436|14438.2|14436.2|14439.1|14437.1|14437.8|14435.8|11
1649305810000|2022-04-07 04:30:10|14438.1|14436.1|14440|14438|14440.6|14438.6|14438.1|14436.1|16
1649305820000|2022-04-07 04:30:20|14439.3|14437.3|14440.8|14438.8|14441.1|14439.1|14439.2|14437.2|23
1649305830000|2022-04-07 04:30:30|14440.5|14438.5|14442.6|14440.6|14443.8|14441.8|14440.5|14438.5|33
1649305840000|2022-04-07 04:30:40|14442.7|14440.7|14441.1|14439.1|14442.7|14440.7|14441|14439|13
1649305850000|2022-04-07 04:30:50|14441.2|14439.2|14442.7|14440.7|14442.7|14440.7|14441.2|14439.2|11
1649305860000|2022-04-07 04:31:00|14442.6|14440.6|14443.6|14441.6|14443.6|14441.6|14442|14440|12
1649305870000|2022-04-07 04:31:10|14443.5|14441.5|14447.6|14445.6|14448|14446|14443.5|14441.5|67
1649305880000|2022-04-07 04:31:20|14447.5|14445.5|14448.5|14446.5|14448.8|14446.8|14447.1|14445.1|47
1649305890000|2022-04-07 04:31:30|14448.6|14446.6|14447.3|14445.3|14448.7|14446.7|14446.5|14444.5|16
1649305900000|2022-04-07 04:31:40|14447.2|14445.2|14449.7|14447.7|14449.7|14447.7|14447.2|14445.2|8
1649305910000|2022-04-07 04:31:50|14449.8|14447.8|14449.2|14447.2|14449.8|14447.8|14449.2|14447.2|6
1649305920000|2022-04-07 04:32:00|14448.8|14446.8|14447.3|14445.3|14448.8|14446.8|14447.3|14445.3|17
1649305930000|2022-04-07 04:32:10|14447.5|14445.5|14446.7|14444.7|14448|14446|14446.7|14444.7|9
1649305940000|2022-04-07 04:32:20|14446.6|14444.6|14445.3|14443.3|14446.6|14444.6|14445.3|14443.3|4
1649305950000|2022-04-07 04:32:30|14445.1|14443.1|14445.6|14443.6|14445.7|14443.7|14445.1|14443.1|13
1649305960000|2022-04-07 04:32:40|14445.7|14443.7|14445.7|14443.7|14445.8|14443.8|14445.5|14443.5|3
1649305970000|2022-04-07 04:32:50|14445.8|14443.8|14445.6|14443.6|14446|14444|14445.5|14443.5|3
1649305980000|2022-04-07 04:33:00|14445.5|14443.5|14445.5|14443.5|14445.7|14443.7|14445.5|14443.5|1
1649305990000|2022-04-07 04:33:10|14445.6|14443.6|14445.5|14443.5|14445.6|14443.6|14445.5|14443.5|0
1649306000000|2022-04-07 04:33:20|14445.6|14443.6|14445.3|14443.3|14445.6|14443.6|14445.2|14443.2|1
1649306010000|2022-04-07 04:33:30|14445.2|14443.2|14445.8|14443.8|14445.8|14443.8|14445.2|14443.2|4
1649306020000|2022-04-07 04:33:40|14445.7|14443.7|14445.7|14443.7|14445.8|14443.8|14445.6|14443.6|3
1649306030000|2022-04-07 04:33:50|14445.8|14443.8|14445.7|14443.7|14446.2|14444.2|14445.5|14443.5|12
1649306040000|2022-04-07 04:34:00|14445.6|14443.6|14446|14444|14446|14444|14445.5|14443.5|1
1649306050000|2022-04-07 04:34:10|14445.8|14443.8|14446|14444|14446.1|14444.1|14445.7|14443.7|4
1649306060000|2022-04-07 04:34:20|14445.8|14443.8|14445.7|14443.7|14446|14444|14445.5|14443.5|1
1649306070000|2022-04-07 04:34:30|14445.6|14443.6|14447.7|14445.7|14448.1|14446.1|14445.6|14443.6|15
1649306080000|2022-04-07 04:34:40|14447.8|14445.8|14447.2|14445.2|14448.2|14446.2|14447.1|14445.1|3
1649306090000|2022-04-07 04:34:50|14447.1|14445.1|14447|14445|14447.5|14445.5|14447|14445|5
1649306100000|2022-04-07 04:35:00|14447.1|14445.1|14447.2|14445.2|14447.6|14445.6|14446.7|14444.7|3
1649306110000|2022-04-07 04:35:10|14447.1|14445.1|14446.6|14444.6|14447.2|14445.2|14446.5|14444.5|7
1649306120000|2022-04-07 04:35:20|14446.7|14444.7|14446.2|14444.2|14446.7|14444.7|14446.2|14444.2|0
1649306130000|2022-04-07 04:35:30|14446.1|14444.1|14445.7|14443.7|14446.1|14444.1|14445.5|14443.5|5
1649306140000|2022-04-07 04:35:40|14445.3|14443.3|14445.6|14443.6|14445.7|14443.7|14445.1|14443.1|8
1649306150000|2022-04-07 04:35:50|14445.3|14443.3|14446.3|14444.3|14446.3|14444.3|14445.3|14443.3|3
1649306160000|2022-04-07 04:36:00|14446.5|14444.5|14446.6|14444.6|14446.7|14444.7|14446|14444|3
1649306170000|2022-04-07 04:36:10|14446.7|14444.7|14446.6|14444.6|14446.7|14444.7|14446.3|14444.3|13
1649306180000|2022-04-07 04:36:20|14446.3|14444.3|14446.1|14444.1|14446.3|14444.3|14445.8|14443.8|3
1649306190000|2022-04-07 04:36:30|14446|14444|14446.3|14444.3|14446.5|14444.5|14445.8|14443.8|1
1649306200000|2022-04-07 04:36:40|14446.5|14444.5|14446.7|14444.7|14446.8|14444.8|14446.3|14444.3|8
1649306210000|2022-04-07 04:36:50|14446.8|14444.8|14446.3|14444.3|14446.8|14444.8|14446.3|14444.3|0
1649306220000|2022-04-07 04:37:00|14446.5|14444.5|14446.6|14444.6|14446.6|14444.6|14446.2|14444.2|4
1649306230000|2022-04-07 04:37:10|14446.5|14444.5|14446.7|14444.7|14446.7|14444.7|14446.2|14444.2|2
1649306240000|2022-04-07 04:37:20|14446.6|14444.6|14446.3|14444.3|14446.7|14444.7|14446.3|14444.3|2
1649306250000|2022-04-07 04:37:30|14446.5|14444.5|14445.7|14443.7|14446.6|14444.6|14445.7|14443.7|1
1649306260000|2022-04-07 04:37:40|14445.6|14443.6|14446|14444|14447.5|14445.5|14445.2|14443.2|13
1649306270000|2022-04-07 04:37:50|14445.8|14443.8|14446.8|14444.8|14447.5|14445.5|14445.7|14443.7|17
1649306280000|2022-04-07 04:38:00|14447|14445|14447|14445|14447.3|14445.3|14447|14445|1
1649306290000|2022-04-07 04:38:10|14447.1|14445.1|14447|14445|14447.1|14445.1|14446.3|14444.3|1
1649306300000|2022-04-07 04:38:20|14446.8|14444.8|14446|14444|14446.8|14444.8|14446|14444|1
1649306310000|2022-04-07 04:38:30|14445.8|14443.8|14445.6|14443.6|14445.8|14443.8|14445.5|14443.5|7
1649306320000|2022-04-07 04:38:40|14445.7|14443.7|14446.3|14444.3|14446.5|14444.5|14445.7|14443.7|6
1649306330000|2022-04-07 04:38:50|14446.5|14444.5|14446.8|14444.8|14447|14445|14446.3|14444.3|0
1649306340000|2022-04-07 04:39:00|14446.6|14444.6|14446.8|14444.8|14447|14445|14446.6|14444.6|0
1649306350000|2022-04-07 04:39:10|14446.7|14444.7|14446.7|14444.7|14446.7|14444.7|14446.5|14444.5|0
1649306360000|2022-04-07 04:39:20|14446.6|14444.6|14447.2|14445.2|14447.2|14445.2|14446.6|14444.6|0
1649306370000|2022-04-07 04:39:30|14447.3|14445.3|14447.1|14445.1|14447.3|14445.3|14446.7|14444.7|4
1649306380000|2022-04-07 04:39:40|14447.2|14445.2|14447.2|14445.2|14447.5|14445.5|14447.1|14445.1|0
1649306390000|2022-04-07 04:39:50|14447.1|14445.1|14447.2|14445.2|14447.3|14445.3|14446.8|14444.8|2
1649306400000|2022-04-07 04:40:00|14447.1|14445.1|14446|14444|14447.2|14445.2|14445.8|14443.8|10
1649306410000|2022-04-07 04:40:10|14446.1|14444.1|14446.3|14444.3|14446.6|14444.6|14446.1|14444.1|1
1649306420000|2022-04-07 04:40:20|14446.5|14444.5|14446.2|14444.2|14446.5|14444.5|14446.2|14444.2|0
1649306430000|2022-04-07 04:40:30|14446.3|14444.3|14446.3|14444.3|14446.3|14444.3|14446.1|14444.1|2
1649306440000|2022-04-07 04:40:40|14446.1|14444.1|14445.8|14443.8|14446.3|14444.3|14445.7|14443.7|2
1649306450000|2022-04-07 04:40:50|14446|14444|14445.6|14443.6|14446.2|14444.2|14445|14443|12
1649306460000|2022-04-07 04:41:00|14445.8|14443.8|14446.1|14444.1|14446.2|14444.2|14445.5|14443.5|2
1649306470000|2022-04-07 04:41:10|14446|14444|14445.8|14443.8|14446.1|14444.1|14445.6|14443.6|0
1649306480000|2022-04-07 04:41:20|14445.7|14443.7|14445.3|14443.3|14445.7|14443.7|14445.3|14443.3|2
1649306490000|2022-04-07 04:41:30|14445.2|14443.2|14444.8|14442.8|14445.2|14443.2|14444.8|14442.8|1
1649306500000|2022-04-07 04:41:40|14444.6|14442.6|14445|14443|14445|14443|14444.3|14442.3|5
1649306510000|2022-04-07 04:41:50|14445.1|14443.1|14445.6|14443.6|14445.8|14443.8|14445.1|14443.1|1
1649306520000|2022-04-07 04:42:00|14445.7|14443.7|14445.8|14443.8|14446|14444|14445.5|14443.5|1
1649306530000|2022-04-07 04:42:10|14446|14444|14446.7|14444.7|14447.1|14445.1|14445.8|14443.8|5
1649306540000|2022-04-07 04:42:20|14446.8|14444.8|14446.8|14444.8|14447|14445|14446.7|14444.7|0
1649306550000|2022-04-07 04:42:30|14446.7|14444.7|14446.8|14444.8|14446.8|14444.8|14446.7|14444.7|1
1649306560000|2022-04-07 04:42:40|14447.1|14445.1|14446.3|14444.3|14447.1|14445.1|14446.3|14444.3|1
1649306570000|2022-04-07 04:42:50|14446.5|14444.5|14447.3|14445.3|14447.5|14445.5|14446.3|14444.3|3
1649306580000|2022-04-07 04:43:00|14447.5|14445.5|14448|14446|14448.3|14446.3|14447.2|14445.2|12
1649306590000|2022-04-07 04:43:10|14448.1|14446.1|14447.6|14445.6|14448.7|14446.7|14447.6|14445.6|21
1649306600000|2022-04-07 04:43:20|14447.7|14445.7|14447.8|14445.8|14448.1|14446.1|14447.7|14445.7|1
1649306610000|2022-04-07 04:43:30|14448.2|14446.2|14447.8|14445.8|14448.2|14446.2|14447.7|14445.7|2
1649306620000|2022-04-07 04:43:40|14448|14446|14447.8|14445.8|14448|14446|14447.6|14445.6|1
1649306630000|2022-04-07 04:43:50|14447.7|14445.7|14447.3|14445.3|14447.7|14445.7|14447.3|14445.3|2
1649306640000|2022-04-07 04:44:00|14447.5|14445.5|14447.6|14445.6|14447.8|14445.8|14447.3|14445.3|1
1649306650000|2022-04-07 04:44:10|14447.8|14445.8|14448|14446|14448|14446|14447.3|14445.3|7
1649306660000|2022-04-07 04:44:20|14447.8|14445.8|14448.6|14446.6|14448.6|14446.6|14447.7|14445.7|7
1649306670000|2022-04-07 04:44:30|14448.5|14446.5|14448.6|14446.6|14448.7|14446.7|14448.3|14446.3|5
1649306680000|2022-04-07 04:44:40|14448.7|14446.7|14449.1|14447.1|14449.1|14447.1|14448.5|14446.5|9
1649306690000|2022-04-07 04:44:50|14449|14447|14448.5|14446.5|14449|14447|14448.5|14446.5|7
1649306700000|2022-04-07 04:45:00|14448.6|14446.6|14448.5|14446.5|14448.8|14446.8|14448.5|14446.5|4
1649306710000|2022-04-07 04:45:10|14448.6|14446.6|14448.7|14446.7|14448.7|14446.7|14448.2|14446.2|4
1649306720000|2022-04-07 04:45:20|14448.6|14446.6|14448.5|14446.5|14448.7|14446.7|14448.2|14446.2|14
1649306730000|2022-04-07 04:45:30|14448.3|14446.3|14448.2|14446.2|14448.5|14446.5|14448|14446|13
1649306740000|2022-04-07 04:45:40|14448.1|14446.1|14448.5|14446.5|14448.8|14446.8|14448|14446|4
1649306750000|2022-04-07 04:45:50|14449.1|14447.1|14449.3|14447.3|14449.3|14447.3|14448.8|14446.8|5
1649306760000|2022-04-07 04:46:00|14450.8|14448.8|14450.8|14448.8|14451.5|14449.5|14450.7|14448.7|26
1649306770000|2022-04-07 04:46:10|14451|14449|14451.2|14449.2|14452.1|14450.1|14451|14449|12
1649306780000|2022-04-07 04:46:20|14451.3|14449.3|14450.2|14448.2|14451.3|14449.3|14450.2|14448.2|16
1649306790000|2022-04-07 04:46:30|14450.3|14448.3|14450.1|14448.1|14450.5|14448.5|14450|14448|1
1649306800000|2022-04-07 04:46:40|14449.8|14447.8|14449.7|14447.7|14450|14448|14449.7|14447.7|2
1649306810000|2022-04-07 04:46:50|14449.5|14447.5|14449.8|14447.8|14450|14448|14449.3|14447.3|4
1649306820000|2022-04-07 04:47:00|14449.7|14447.7|14449.7|14447.7|14449.7|14447.7|14449.6|14447.6|1
1649306830000|2022-04-07 04:47:10|14449.6|14447.6|14447.2|14445.2|14450|14448|14447.1|14445.1|19
1649306840000|2022-04-07 04:47:20|14447.3|14445.3|14446.3|14444.3|14447.3|14445.3|14446.3|14444.3|6
1649306850000|2022-04-07 04:47:30|14446.2|14444.2|14445.8|14443.8|14446.2|14444.2|14445.7|14443.7|8
1649306860000|2022-04-07 04:47:40|14446|14444|14445.2|14443.2|14446|14444|14445|14443|23
1649306870000|2022-04-07 04:47:50|14445.3|14443.3|14445.3|14443.3|14446.1|14444.1|14445.2|14443.2|2
1649306880000|2022-04-07 04:48:00|14445.5|14443.5|14446|14444|14446.2|14444.2|14445.2|14443.2|10
1649306890000|2022-04-07 04:48:10|14446.1|14444.1|14447|14445|14447.1|14445.1|14446|14444|4
1649306900000|2022-04-07 04:48:20|14447.1|14445.1|14446.5|14444.5|14447.1|14445.1|14446.5|14444.5|2
1649306910000|2022-04-07 04:48:30|14446.6|14444.6|14446.5|14444.5|14446.7|14444.7|14446.5|14444.5|1
1649306920000|2022-04-07 04:48:40|14446.6|14444.6|14447.5|14445.5|14447.7|14445.7|14446.6|14444.6|1
1649306930000|2022-04-07 04:48:50|14447.3|14445.3|14448|14446|14448|14446|14447.2|14445.2|0
1649306940000|2022-04-07 04:49:00|14447.8|14445.8|14447.8|14445.8|14448.1|14446.1|14447.3|14445.3|1
1649306950000|2022-04-07 04:49:10|14448|14446|14447.7|14445.7|14448|14446|14447.7|14445.7|2
1649306960000|2022-04-07 04:49:20|14447.6|14445.6|14447.6|14445.6|14447.7|14445.7|14447.5|14445.5|4
1649306970000|2022-04-07 04:49:30|14447.5|14445.5|14447.6|14445.6|14448|14446|14447.5|14445.5|2
1649306980000|2022-04-07 04:49:40|14447.7|14445.7|14448.3|14446.3|14448.6|14446.6|14447.7|14445.7|3
1649306990000|2022-04-07 04:49:50|14448.5|14446.5|14450|14448|14450.5|14448.5|14448.3|14446.3|3
1649307000000|2022-04-07 04:50:00|14450.1|14448.1|14450.5|14448.5|14450.7|14448.7|14450.1|14448.1|8
1649307010000|2022-04-07 04:50:10|14450.3|14448.3|14452|14450|14452|14450|14450.3|14448.3|14
1649307020000|2022-04-07 04:50:20|14452.1|14450.1|14453.7|14451.7|14453.8|14451.8|14451.3|14449.3|24
1649307030000|2022-04-07 04:50:30|14453.8|14451.8|14453.5|14451.5|14453.8|14451.8|14453.5|14451.5|4
1649307040000|2022-04-07 04:50:40|14453.2|14451.2|14453|14451|14453.2|14451.2|14453|14451|6
1649307050000|2022-04-07 04:50:50|14453.1|14451.1|14451.8|14449.8|14453.1|14451.1|14451.1|14449.1|14
1649307060000|2022-04-07 04:51:00|14451.7|14449.7|14452.3|14450.3|14452.3|14450.3|14451.7|14449.7|0
1649307070000|2022-04-07 04:51:10|14452.5|14450.5|14452.3|14450.3|14452.6|14450.6|14452.2|14450.2|2
1649307080000|2022-04-07 04:51:20|14452.2|14450.2|14451.5|14449.5|14452.5|14450.5|14451.2|14449.2|5
1649307090000|2022-04-07 04:51:30|14451.3|14449.3|14451.2|14449.2|14451.5|14449.5|14451|14449|1
1649307100000|2022-04-07 04:51:40|14451.1|14449.1|14451.1|14449.1|14451.3|14449.3|14450.8|14448.8|8
1649307110000|2022-04-07 04:51:50|14451|14449|14450|14448|14451|14449|14449.7|14447.7|2
1649307120000|2022-04-07 04:52:00|14449.6|14447.6|14448.2|14446.2|14449.8|14447.8|14448.1|14446.1|5
1649307130000|2022-04-07 04:52:10|14448.1|14446.1|14448.6|14446.6|14448.7|14446.7|14447.1|14445.1|8
1649307140000|2022-04-07 04:52:20|14448.5|14446.5|14448.1|14446.1|14448.8|14446.8|14448.1|14446.1|2
1649307150000|2022-04-07 04:52:30|14448|14446|14448.1|14446.1|14448.3|14446.3|14448|14446|3
1649307160000|2022-04-07 04:52:40|14448.2|14446.2|14447.8|14445.8|14448.3|14446.3|14447.8|14445.8|5
1649307170000|2022-04-07 04:52:50|14448.2|14446.2|14448.1|14446.1|14448.3|14446.3|14447.8|14445.8|5
1649307180000|2022-04-07 04:53:00|14448|14446|14448.1|14446.1|14448.2|14446.2|14448|14446|0
1649307190000|2022-04-07 04:53:10|14448|14446|14447.1|14445.1|14448.1|14446.1|14447.1|14445.1|2
1649307200000|2022-04-07 04:53:20|14447|14445|14447|14445|14447.2|14445.2|14447|14445|1
1649307210000|2022-04-07 04:53:30|14447.1|14445.1|14448.1|14446.1|14448.3|14446.3|14447.1|14445.1|3
1649307220000|2022-04-07 04:53:40|14448.3|14446.3|14448.5|14446.5|14448.5|14446.5|14448.1|14446.1|2
1649307230000|2022-04-07 04:53:50|14448.2|14446.2|14448.5|14446.5|14448.6|14446.6|14448.2|14446.2|2
1649307240000|2022-04-07 04:54:00|14448.6|14446.6|14448.5|14446.5|14448.7|14446.7|14448.5|14446.5|4
1649307250000|2022-04-07 04:54:10|14448.6|14446.6|14448.7|14446.7|14449|14447|14448.5|14446.5|2
1649307260000|2022-04-07 04:54:20|14448.8|14446.8|14448.8|14446.8|14449|14447|14448.6|14446.6|3
1649307270000|2022-04-07 04:54:30|14449|14447|14448.8|14446.8|14449|14447|14448.7|14446.7|0
1649307280000|2022-04-07 04:54:40|14449|14447|14449|14447|14449.1|14447.1|14448.6|14446.6|6
1649307290000|2022-04-07 04:54:50|14449.1|14447.1|14449|14447|14449.1|14447.1|14448.8|14446.8|1
1649307300000|2022-04-07 04:55:00|14448.8|14446.8|14447.1|14445.1|14449|14447|14447.1|14445.1|13
1649307310000|2022-04-07 04:55:10|14447|14445|14446.6|14444.6|14447.1|14445.1|14446.5|14444.5|3
1649307320000|2022-04-07 04:55:20|14446.5|14444.5|14445.7|14443.7|14446.8|14444.8|14444.8|14442.8|17
1649307330000|2022-04-07 04:55:30|14445.8|14443.8|14445.6|14443.6|14446.5|14444.5|14445.5|14443.5|4
1649307340000|2022-04-07 04:55:40|14445.5|14443.5|14446.3|14444.3|14446.3|14444.3|14445.5|14443.5|3
1649307350000|2022-04-07 04:55:50|14446.1|14444.1|14445.3|14443.3|14446.2|14444.2|14445.2|14443.2|3
1649307360000|2022-04-07 04:56:00|14445.2|14443.2|14445.5|14443.5|14445.6|14443.6|14445.2|14443.2|2
1649307370000|2022-04-07 04:56:10|14445.3|14443.3|14445.7|14443.7|14445.7|14443.7|14445.3|14443.3|3
1649307380000|2022-04-07 04:56:20|14445.2|14443.2|14444.5|14442.5|14445.2|14443.2|14444.3|14442.3|11
1649307390000|2022-04-07 04:56:30|14444.6|14442.6|14443.7|14441.7|14444.6|14442.6|14443.3|14441.3|48
1649307400000|2022-04-07 04:56:40|14443.6|14441.6|14445|14443|14445.1|14443.1|14443.3|14441.3|25
1649307410000|2022-04-07 04:56:50|14444.7|14442.7|14445.6|14443.6|14445.8|14443.8|14444.7|14442.7|8
1649307420000|2022-04-07 04:57:00|14445.5|14443.5|14445.3|14443.3|14445.6|14443.6|14445|14443|1
1649307430000|2022-04-07 04:57:10|14445.5|14443.5|14445.3|14443.3|14445.5|14443.5|14445.2|14443.2|2
1649307440000|2022-04-07 04:57:20|14445.2|14443.2|14444.6|14442.6|14445.3|14443.3|14444.6|14442.6|16
1649307450000|2022-04-07 04:57:30|14444.5|14442.5|14443.8|14441.8|14444.7|14442.7|14443.3|14441.3|4
1649307460000|2022-04-07 04:57:40|14443.7|14441.7|14444|14442|14444|14442|14443.3|14441.3|2
1649307470000|2022-04-07 04:57:50|14444.7|14442.7|14445.3|14443.3|14445.3|14443.3|14444.5|14442.5|4
1649307480000|2022-04-07 04:58:00|14445.7|14443.7|14445|14443|14445.7|14443.7|14444.8|14442.8|4
1649307490000|2022-04-07 04:58:10|14445.1|14443.1|14445.1|14443.1|14445.2|14443.2|14445|14443|1
1649307500000|2022-04-07 04:58:20|14445.2|14443.2|14445.2|14443.2|14445.5|14443.5|14445.2|14443.2|2
1649307510000|2022-04-07 04:58:30|14445.1|14443.1|14444.5|14442.5|14445.2|14443.2|14444.3|14442.3|2
1649307520000|2022-04-07 04:58:40|14444.3|14442.3|14444.2|14442.2|14444.6|14442.6|14443.7|14441.7|9
1649307530000|2022-04-07 04:58:50|14444.1|14442.1|14443.8|14441.8|14444.2|14442.2|14443.8|14441.8|0
1649307540000|2022-04-07 04:59:00|14444|14442|14444.7|14442.7|14444.7|14442.7|14443.7|14441.7|2
1649307550000|2022-04-07 04:59:10|14444.8|14442.8|14445.7|14443.7|14445.7|14443.7|14444.8|14442.8|5
1649307560000|2022-04-07 04:59:20|14446|14444|14445.3|14443.3|14446|14444|14444.8|14442.8|2
1649307570000|2022-04-07 04:59:30|14445.2|14443.2|14445.7|14443.7|14445.8|14443.8|14444.8|14442.8|1
1649307580000|2022-04-07 04:59:40|14445.8|14443.8|14445.8|14443.8|14446.1|14444.1|14445.6|14443.6|0
1649307590000|2022-04-07 04:59:50|14446|14444|14445.3|14443.3|14446.1|14444.1|14445|14443|2
1649307600000|2022-04-07 05:00:00|14445.1|14443.1|14445.6|14443.6|14446.8|14444.8|14444.7|14442.7|9
1649307610000|2022-04-07 05:00:10|14445.5|14443.5|14444.2|14442.2|14445.6|14443.6|14444.2|14442.2|0
1649307620000|2022-04-07 05:00:20|14444.1|14442.1|14444|14442|14444.6|14442.6|14443|14441|16
1649307630000|2022-04-07 05:00:30|14443.8|14441.8|14447.3|14445.3|14448.1|14446.1|14443.8|14441.8|18
1649307640000|2022-04-07 05:00:40|14446.8|14444.8|14450|14448|14450.1|14448.1|14445.6|14443.6|23
1649307650000|2022-04-07 05:00:50|14450.1|14448.1|14449.6|14447.6|14450.2|14448.2|14448.1|14446.1|8
1649307660000|2022-04-07 05:01:00|14449.5|14447.5|14449.6|14447.6|14449.7|14447.7|14447.8|14445.8|11
1649307670000|2022-04-07 05:01:10|14449.5|14447.5|14449.6|14447.6|14450.1|14448.1|14448.7|14446.7|11
1649307680000|2022-04-07 05:01:20|14449.7|14447.7|14448.5|14446.5|14449.8|14447.8|14448.3|14446.3|6
1649307690000|2022-04-07 05:01:30|14448.3|14446.3|14447.1|14445.1|14449.1|14447.1|14446.7|14444.7|12
1649307700000|2022-04-07 05:01:40|14447.2|14445.2|14446.5|14444.5|14447.2|14445.2|14446.5|14444.5|7
1649307710000|2022-04-07 05:01:50|14446.6|14444.6|14445.3|14443.3|14446.6|14444.6|14444.5|14442.5|13
1649307720000|2022-04-07 05:02:00|14445.2|14443.2|14445.1|14443.1|14445.3|14443.3|14444.7|14442.7|3
1649307730000|2022-04-07 05:02:10|14444.8|14442.8|14446|14444|14446.3|14444.3|14444.8|14442.8|5
1649307740000|2022-04-07 05:02:20|14445.8|14443.8|14445.2|14443.2|14446|14444|14445|14443|4
1649307750000|2022-04-07 05:02:30|14445.3|14443.3|14444.1|14442.1|14445.6|14443.6|14444|14442|8
1649307760000|2022-04-07 05:02:40|14443.6|14441.6|14440.8|14438.8|14443.6|14441.6|14440|14438|52
1649307770000|2022-04-07 05:02:50|14440.7|14438.7|14441.3|14439.3|14441.6|14439.6|14440.5|14438.5|6
1649307780000|2022-04-07 05:03:00|14441.5|14439.5|14440.8|14438.8|14441.8|14439.8|14440.5|14438.5|19
1649307790000|2022-04-07 05:03:10|14441|14439|14441.2|14439.2|14442.3|14440.3|14440.5|14438.5|9
1649307800000|2022-04-07 05:03:20|14441|14439|14440.1|14438.1|14441|14439|14439.8|14437.8|8
1649307810000|2022-04-07 05:03:30|14440|14438|14439.3|14437.3|14440.1|14438.1|14437.6|14435.6|34
1649307820000|2022-04-07 05:03:40|14439.5|14437.5|14439.6|14437.6|14440.1|14438.1|14439|14437|2
1649307830000|2022-04-07 05:03:50|14439.7|14437.7|14440.1|14438.1|14440.5|14438.5|14439.3|14437.3|3
1649307840000|2022-04-07 05:04:00|14439.6|14437.6|14439.2|14437.2|14440|14438|14438.7|14436.7|2
1649307850000|2022-04-07 05:04:10|14439.1|14437.1|14439.2|14437.2|14439.5|14437.5|14438.7|14436.7|5
1649307860000|2022-04-07 05:04:20|14439.3|14437.3|14439.5|14437.5|14439.6|14437.6|14439.2|14437.2|1
1649307870000|2022-04-07 05:04:30|14439.6|14437.6|14442.1|14440.1|14442.1|14440.1|14439.1|14437.1|15
1649307880000|2022-04-07 05:04:40|14442.2|14440.2|14440.3|14438.3|14442.2|14440.2|14440.3|14438.3|2
1649307890000|2022-04-07 05:04:50|14440.5|14438.5|14440.3|14438.3|14440.6|14438.6|14440.2|14438.2|0
1649307900000|2022-04-07 05:05:00|14440.2|14438.2|14440.3|14438.3|14440.3|14438.3|14437.8|14435.8|4
1649307910000|2022-04-07 05:05:10|14440.2|14438.2|14439.1|14437.1|14440.3|14438.3|14438.7|14436.7|9
1649307920000|2022-04-07 05:05:20|14439.2|14437.2|14438.3|14436.3|14439.7|14437.7|14438.3|14436.3|4
1649307930000|2022-04-07 05:05:30|14438.2|14436.2|14439.8|14437.8|14440.1|14438.1|14437.8|14435.8|9
1649307940000|2022-04-07 05:05:40|14440|14438|14439.6|14437.6|14440.1|14438.1|14439.1|14437.1|4
1649307950000|2022-04-07 05:05:50|14439.7|14437.7|14438.6|14436.6|14439.7|14437.7|14438.5|14436.5|1
1649307960000|2022-04-07 05:06:00|14438.5|14436.5|14437.3|14435.3|14438.5|14436.5|14437.2|14435.2|8
1649307970000|2022-04-07 05:06:10|14437.5|14435.5|14437.1|14435.1|14437.6|14435.6|14436.8|14434.8|3
1649307980000|2022-04-07 05:06:20|14437|14435|14437.1|14435.1|14437.6|14435.6|14436.8|14434.8|5
1649307990000|2022-04-07 05:06:30|14437|14435|14438|14436|14438|14436|14436.7|14434.7|10
1649308000000|2022-04-07 05:06:40|14437.8|14435.8|14437.7|14435.7|14438|14436|14437.7|14435.7|4
1649308010000|2022-04-07 05:06:50|14437.8|14435.8|14436.6|14434.6|14437.8|14435.8|14436.6|14434.6|3
1649308020000|2022-04-07 05:07:00|14436.5|14434.5|14437.1|14435.1|14437.1|14435.1|14435.7|14433.7|11
1649308030000|2022-04-07 05:07:10|14437|14435|14435.5|14433.5|14437|14435|14435|14433|12
1649308040000|2022-04-07 05:07:20|14435.1|14433.1|14436|14434|14436.3|14434.3|14434.8|14432.8|13
1649308050000|2022-04-07 05:07:30|14436.1|14434.1|14436.1|14434.1|14436.8|14434.8|14435.5|14433.5|13
1649308060000|2022-04-07 05:07:40|14436.2|14434.2|14436.5|14434.5|14437.2|14435.2|14436.2|14434.2|4
1649308070000|2022-04-07 05:07:50|14436.6|14434.6|14438.1|14436.1|14438.7|14436.7|14436.5|14434.5|12
1649308080000|2022-04-07 05:08:00|14438.3|14436.3|14438.1|14436.1|14439|14437|14437.8|14435.8|12
1649308090000|2022-04-07 05:08:10|14438.2|14436.2|14438.6|14436.6|14439|14437|14438.1|14436.1|3
1649308100000|2022-04-07 05:08:20|14438.7|14436.7|14441.3|14439.3|14441.8|14439.8|14438.6|14436.6|24
1649308110000|2022-04-07 05:08:30|14441.1|14439.1|14440.2|14438.2|14441.6|14439.6|14439.7|14437.7|2
1649308120000|2022-04-07 05:08:40|14440.1|14438.1|14440.3|14438.3|14440.8|14438.8|14439.8|14437.8|1
1649308130000|2022-04-07 05:08:50|14440.2|14438.2|14439.3|14437.3|14440.2|14438.2|14439.1|14437.1|2
1649308140000|2022-04-07 05:09:00|14439.2|14437.2|14438.6|14436.6|14439.7|14437.7|14438.6|14436.6|8
1649308150000|2022-04-07 05:09:10|14438.3|14436.3|14440.3|14438.3|14441.1|14439.1|14438.3|14436.3|7
1649308160000|2022-04-07 05:09:20|14440.2|14438.2|14441.2|14439.2|14441.2|14439.2|14440.1|14438.1|2
1649308170000|2022-04-07 05:09:30|14441.1|14439.1|14443.3|14441.3|14444.6|14442.6|14440.3|14438.3|69
1649308180000|2022-04-07 05:09:40|14443.5|14441.5|14444|14442|14444.7|14442.7|14443.1|14441.1|13
1649308190000|2022-04-07 05:09:50|14444.1|14442.1|14446.8|14444.8|14446.8|14444.8|14444.1|14442.1|19
1649308200000|2022-04-07 05:10:00|14446.7|14444.7|14450.2|14448.2|14450.2|14448.2|14446.1|14444.1|25
1649308210000|2022-04-07 05:10:10|14450.1|14448.1|14450.1|14448.1|14451.1|14449.1|14448.8|14446.8|17
1649308220000|2022-04-07 05:10:20|14449.8|14447.8|14449.1|14447.1|14450.2|14448.2|14448.6|14446.6|3
1649308230000|2022-04-07 05:10:30|14449.2|14447.2|14448.5|14446.5|14450|14448|14448.1|14446.1|9
1649308240000|2022-04-07 05:10:40|14448.6|14446.6|14447.8|14445.8|14448.6|14446.6|14447.1|14445.1|4
1649308250000|2022-04-07 05:10:50|14448|14446|14446.2|14444.2|14448|14446|14445.6|14443.6|10
1649308260000|2022-04-07 05:11:00|14446.1|14444.1|14441.3|14439.3|14446.1|14444.1|14441.3|14439.3|22
1649308270000|2022-04-07 05:11:10|14441.1|14439.1|14444.1|14442.1|14446.1|14444.1|14441.1|14439.1|28
1649308280000|2022-04-07 05:11:20|14444.2|14442.2|14444.3|14442.3|14444.8|14442.8|14443.6|14441.6|15
1649308290000|2022-04-07 05:11:30|14444.2|14442.2|14442.6|14440.6|14444.6|14442.6|14442.3|14440.3|7
1649308300000|2022-04-07 05:11:40|14442.7|14440.7|14443.7|14441.7|14444.2|14442.2|14442.6|14440.6|2
1649308310000|2022-04-07 05:11:50|14443.6|14441.6|14443.7|14441.7|14443.7|14441.7|14443.1|14441.1|6
1649308320000|2022-04-07 05:12:00|14443.8|14441.8|14443.2|14441.2|14444.1|14442.1|14442.7|14440.7|5
1649308330000|2022-04-07 05:12:10|14443.3|14441.3|14443.2|14441.2|14443.6|14441.6|14442.8|14440.8|2
1649308340000|2022-04-07 05:12:20|14443.1|14441.1|14443.1|14441.1|14443.6|14441.6|14443|14441|1
1649308350000|2022-04-07 05:12:30|14443|14441|14443.2|14441.2|14443.6|14441.6|14442.3|14440.3|7
1649308360000|2022-04-07 05:12:40|14443.1|14441.1|14444|14442|14444.6|14442.6|14443.1|14441.1|4
1649308370000|2022-04-07 05:12:50|14444.1|14442.1|14444.8|14442.8|14445.2|14443.2|14444|14442|6
1649308380000|2022-04-07 05:13:00|14445|14443|14445.1|14443.1|14445.6|14443.6|14444.7|14442.7|4
1649308390000|2022-04-07 05:13:10|14445.2|14443.2|14446.7|14444.7|14447.2|14445.2|14445.2|14443.2|4
1649308400000|2022-04-07 05:13:20|14446.6|14444.6|14446.3|14444.3|14447|14445|14446.3|14444.3|0
1649308410000|2022-04-07 05:13:30|14446.2|14444.2|14446.8|14444.8|14448|14446|14445.8|14443.8|16
1649308420000|2022-04-07 05:13:40|14446.7|14444.7|14446.3|14444.3|14447.6|14445.6|14446.1|14444.1|9
1649308430000|2022-04-07 05:13:50|14446.5|14444.5|14448.8|14446.8|14448.8|14446.8|14446.3|14444.3|4
1649308440000|2022-04-07 05:14:00|14448.7|14446.7|14448.8|14446.8|14449.5|14447.5|14448.6|14446.6|4
1649308450000|2022-04-07 05:14:10|14449|14447|14448.5|14446.5|14449.1|14447.1|14447.6|14445.6|4
1649308460000|2022-04-07 05:14:20|14448.2|14446.2|14448.6|14446.6|14448.7|14446.7|14448.1|14446.1|6
1649308470000|2022-04-07 05:14:30|14448.3|14446.3|14447.8|14445.8|14448.7|14446.7|14447.8|14445.8|13
1649308480000|2022-04-07 05:14:40|14447.6|14445.6|14447.5|14445.5|14447.8|14445.8|14446.3|14444.3|8
1649308490000|2022-04-07 05:14:50|14447.6|14445.6|14447.1|14445.1|14448.5|14446.5|14446.7|14444.7|18
1649308500000|2022-04-07 05:15:00|14447|14445|14448.2|14446.2|14448.2|14446.2|14446.8|14444.8|10
1649308510000|2022-04-07 05:15:10|14448.3|14446.3|14447.3|14445.3|14448.3|14446.3|14446.8|14444.8|7
1649308520000|2022-04-07 05:15:20|14447.2|14445.2|14447.5|14445.5|14447.7|14445.7|14446.8|14444.8|5
1649308530000|2022-04-07 05:15:30|14447.3|14445.3|14448.2|14446.2|14449.2|14447.2|14447.3|14445.3|20
1649308540000|2022-04-07 05:15:40|14448.6|14446.6|14449.3|14447.3|14450|14448|14448.5|14446.5|17
1649308550000|2022-04-07 05:15:50|14449.2|14447.2|14448.5|14446.5|14449.6|14447.6|14448.5|14446.5|1
1649308560000|2022-04-07 05:16:00|14448.6|14446.6|14448.1|14446.1|14448.6|14446.6|14447.6|14445.6|5
1649308570000|2022-04-07 05:16:10|14448.2|14446.2|14445|14443|14448.6|14446.6|14444.2|14442.2|36
1649308580000|2022-04-07 05:16:20|14445.1|14443.1|14443.3|14441.3|14445.1|14443.1|14443.3|14441.3|7
1649308590000|2022-04-07 05:16:30|14443.5|14441.5|14443.3|14441.3|14443.5|14441.5|14443.1|14441.1|1
1649308600000|2022-04-07 05:16:40|14443.2|14441.2|14443.6|14441.6|14444|14442|14442.7|14440.7|7
1649308610000|2022-04-07 05:16:50|14443.5|14441.5|14443.1|14441.1|14443.6|14441.6|14442.6|14440.6|7
1649308620000|2022-04-07 05:17:00|14443.2|14441.2|14446.3|14444.3|14446.3|14444.3|14442.8|14440.8|11
1649308630000|2022-04-07 05:17:10|14445.8|14443.8|14444.6|14442.6|14445.8|14443.8|14444.6|14442.6|1
1649308640000|2022-04-07 05:17:20|14444.5|14442.5|14444.8|14442.8|14444.8|14442.8|14444.1|14442.1|3
1649308650000|2022-04-07 05:17:30|14445|14443|14444.3|14442.3|14445.6|14443.6|14444.1|14442.1|0
1649308660000|2022-04-07 05:17:40|14444.2|14442.2|14443.7|14441.7|14444.3|14442.3|14443.6|14441.6|2
1649308670000|2022-04-07 05:17:50|14443.6|14441.6|14443.7|14441.7|14444.1|14442.1|14443.6|14441.6|1
1649308680000|2022-04-07 05:18:00|14443.8|14441.8|14443.5|14441.5|14443.8|14441.8|14442.1|14440.1|10
1649308690000|2022-04-07 05:18:10|14443.3|14441.3|14444|14442|14444.1|14442.1|14442.8|14440.8|4
1649308700000|2022-04-07 05:18:20|14443.8|14441.8|14443.7|14441.7|14444|14442|14443.7|14441.7|0
1649308710000|2022-04-07 05:18:30|14443.8|14441.8|14443.2|14441.2|14443.8|14441.8|14443.2|14441.2|0
1649308720000|2022-04-07 05:18:40|14443.3|14441.3|14442.6|14440.6|14443.5|14441.5|14442.5|14440.5|1
1649308730000|2022-04-07 05:18:50|14442.7|14440.7|14443.3|14441.3|14443.7|14441.7|14440.8|14438.8|18
1649308740000|2022-04-07 05:19:00|14443.2|14441.2|14442.7|14440.7|14444.5|14442.5|14442.6|14440.6|7
1649308750000|2022-04-07 05:19:10|14442.8|14440.8|14442.8|14440.8|14443.7|14441.7|14442.7|14440.7|9
1649308760000|2022-04-07 05:19:20|14443|14441|14443.3|14441.3|14443.3|14441.3|14442.8|14440.8|2
1649308770000|2022-04-07 05:19:30|14443.2|14441.2|14442.7|14440.7|14443.5|14441.5|14442.7|14440.7|8
1649308780000|2022-04-07 05:19:40|14442.8|14440.8|14442.8|14440.8|14443.1|14441.1|14442.7|14440.7|1
1649308790000|2022-04-07 05:19:50|14443.1|14441.1|14442.6|14440.6|14443.2|14441.2|14442.6|14440.6|3
1649308800000|2022-04-07 05:20:00|14442.8|14440.8|14443.1|14441.1|14443.6|14441.6|14442.6|14440.6|7
1649308810000|2022-04-07 05:20:10|14443|14441|14444|14442|14444.7|14442.7|14443|14441|2
1649308820000|2022-04-07 05:20:20|14444.3|14442.3|14443.3|14441.3|14444.3|14442.3|14443.2|14441.2|3
1649308830000|2022-04-07 05:20:30|14443.1|14441.1|14443.2|14441.2|14443.7|14441.7|14443|14441|4
1649308840000|2022-04-07 05:20:40|14443.3|14441.3|14442.1|14440.1|14443.5|14441.5|14442|14440|8
1649308850000|2022-04-07 05:20:50|14442|14440|14442.2|14440.2|14442.2|14440.2|14442|14440|5
1649308860000|2022-04-07 05:21:00|14442.1|14440.1|14442.1|14440.1|14442.2|14440.2|14441.8|14439.8|1
1649308870000|2022-04-07 05:21:10|14442|14440|14442.2|14440.2|14442.2|14440.2|14441.7|14439.7|4
1649308880000|2022-04-07 05:21:20|14441.3|14439.3|14440.2|14438.2|14441.3|14439.3|14439.5|14437.5|17
1649308890000|2022-04-07 05:21:30|14440|14438|14440.3|14438.3|14440.3|14438.3|14439.2|14437.2|10
1649308900000|2022-04-07 05:21:40|14440.5|14438.5|14440.8|14438.8|14441.1|14439.1|14440.3|14438.3|8
1649308910000|2022-04-07 05:21:50|14440.7|14438.7|14443.2|14441.2|14443.7|14441.7|14440.6|14438.6|22
1649308920000|2022-04-07 05:22:00|14443.3|14441.3|14441.8|14439.8|14443.6|14441.6|14441.8|14439.8|3
1649308930000|2022-04-07 05:22:10|14442|14440|14440.7|14438.7|14442.2|14440.2|14440.7|14438.7|3
1649308940000|2022-04-07 05:22:20|14440.6|14438.6|14442|14440|14442|14440|14440.3|14438.3|9
1649308950000|2022-04-07 05:22:30|14441.8|14439.8|14442.6|14440.6|14442.8|14440.8|14441.3|14439.3|9
1649308960000|2022-04-07 05:22:40|14442.5|14440.5|14442.8|14440.8|14443.3|14441.3|14442|14440|16
1649308970000|2022-04-07 05:22:50|14441.7|14439.7|14442.6|14440.6|14442.7|14440.7|14441.7|14439.7|13
1649308980000|2022-04-07 05:23:00|14442.5|14440.5|14440.7|14438.7|14442.6|14440.6|14440.6|14438.6|2
1649308990000|2022-04-07 05:23:10|14440.6|14438.6|14441|14439|14441.5|14439.5|14439.2|14437.2|7
1649309000000|2022-04-07 05:23:20|14440.8|14438.8|14440.1|14438.1|14440.8|14438.8|14440|14438|1
1649309010000|2022-04-07 05:23:30|14440|14438|14440.3|14438.3|14440.7|14438.7|14440|14438|2
1649309020000|2022-04-07 05:23:40|14440.5|14438.5|14440.3|14438.3|14441.6|14439.6|14440.1|14438.1|5
1649309030000|2022-04-07 05:23:50|14440.1|14438.1|14440.7|14438.7|14441.1|14439.1|14439.3|14437.3|10
1649309040000|2022-04-07 05:24:00|14440.8|14438.8|14440.3|14438.3|14441.1|14439.1|14439.5|14437.5|9
1649309050000|2022-04-07 05:24:10|14440.2|14438.2|14439.8|14437.8|14440.3|14438.3|14439.8|14437.8|1
1649309060000|2022-04-07 05:24:20|14440.1|14438.1|14439.3|14437.3|14440.1|14438.1|14439.3|14437.3|1
1649309070000|2022-04-07 05:24:30|14439.2|14437.2|14438.8|14436.8|14439.5|14437.5|14438.8|14436.8|7
1649309080000|2022-04-07 05:24:40|14438.7|14436.7|14439.7|14437.7|14439.8|14437.8|14437.6|14435.6|17
1649309090000|2022-04-07 05:24:50|14439.6|14437.6|14438.8|14436.8|14439.6|14437.6|14438.8|14436.8|1
1649309100000|2022-04-07 05:25:00|14439|14437|14436.8|14434.8|14439.3|14437.3|14436.8|14434.8|9
1649309110000|2022-04-07 05:25:10|14436|14434|14437.6|14435.6|14437.8|14435.8|14435.6|14433.6|16
1649309120000|2022-04-07 05:25:20|14437.5|14435.5|14436.6|14434.6|14438|14436|14436.2|14434.2|8
1649309130000|2022-04-07 05:25:30|14436.5|14434.5|14440.2|14438.2|14440.2|14438.2|14436.1|14434.1|46
1649309140000|2022-04-07 05:25:40|14440.1|14438.1|14440.3|14438.3|14441.5|14439.5|14440|14438|11
1649309150000|2022-04-07 05:25:50|14440.2|14438.2|14438.3|14436.3|14440.7|14438.7|14438.3|14436.3|9
1649309160000|2022-04-07 05:26:00|14438.2|14436.2|14437.6|14435.6|14438.2|14436.2|14436.8|14434.8|5
1649309170000|2022-04-07 05:26:10|14437|14435|14435.6|14433.6|14437|14435|14435.5|14433.5|14
1649309180000|2022-04-07 05:26:20|14435.5|14433.5|14435|14433|14435.6|14433.6|14435|14433|8
1649309190000|2022-04-07 05:26:30|14435.1|14433.1|14436|14434|14436.2|14434.2|14433.7|14431.7|13
1649309200000|2022-04-07 05:26:40|14435.8|14433.8|14438.2|14436.2|14438.2|14436.2|14435.3|14433.3|33
1649309210000|2022-04-07 05:26:50|14438.3|14436.3|14437.8|14435.8|14438.3|14436.3|14437.6|14435.6|3
1649309220000|2022-04-07 05:27:00|14437.7|14435.7|14438.1|14436.1|14438.2|14436.2|14437.6|14435.6|1
1649309230000|2022-04-07 05:27:10|14438|14436|14439.3|14437.3|14439.6|14437.6|14437.8|14435.8|6
1649309240000|2022-04-07 05:27:20|14439.2|14437.2|14438.3|14436.3|14439.2|14437.2|14438.3|14436.3|7
1649309250000|2022-04-07 05:27:30|14438.1|14436.1|14437.6|14435.6|14438.1|14436.1|14437.3|14435.3|2
1649309260000|2022-04-07 05:27:40|14437.7|14435.7|14437.8|14435.8|14438.2|14436.2|14437.6|14435.6|0
1649309270000|2022-04-07 05:27:50|14437.7|14435.7|14437.6|14435.6|14438.1|14436.1|14437.6|14435.6|1
1649309280000|2022-04-07 05:28:00|14438|14436|14437.2|14435.2|14438|14436|14437.1|14435.1|8
1649309290000|2022-04-07 05:28:10|14437.6|14435.6|14437.2|14435.2|14437.6|14435.6|14437.1|14435.1|1
1649309300000|2022-04-07 05:28:20|14437.3|14435.3|14436.2|14434.2|14437.6|14435.6|14436.1|14434.1|4
1649309310000|2022-04-07 05:28:30|14436.1|14434.1|14439.5|14437.5|14441|14439|14436.1|14434.1|99
1649309320000|2022-04-07 05:28:40|14439.6|14437.6|14439.5|14437.5|14440.8|14438.8|14439.3|14437.3|5
1649309330000|2022-04-07 05:28:50|14440.1|14438.1|14437.3|14435.3|14440.1|14438.1|14437.3|14435.3|8
1649309340000|2022-04-07 05:29:00|14437.5|14435.5|14440.6|14438.6|14440.6|14438.6|14437.5|14435.5|5
1649309350000|2022-04-07 05:29:10|14440.8|14438.8|14441.3|14439.3|14441.5|14439.5|14440.2|14438.2|7
1649309360000|2022-04-07 05:29:20|14441.5|14439.5|14442|14440|14442.2|14440.2|14441.5|14439.5|10
1649309370000|2022-04-07 05:29:30|14441.6|14439.6|14441.8|14439.8|14441.8|14439.8|14441.6|14439.6|1
1649309380000|2022-04-07 05:29:40|14441.7|14439.7|14439.7|14437.7|14441.7|14439.7|14439.6|14437.6|6
1649309390000|2022-04-07 05:29:50|14439.6|14437.6|14441.3|14439.3|14441.6|14439.6|14439.6|14437.6|1
1649309400000|2022-04-07 05:30:00|14441.5|14439.5|14439.3|14437.3|14442.2|14440.2|14439.2|14437.2|10
1649309410000|2022-04-07 05:30:10|14443.8|14441.8|14443|14441|14445|14443|14442.8|14440.8|57
1649309420000|2022-04-07 05:30:20|14442.8|14440.8|14441.6|14439.6|14443|14441|14441.1|14439.1|8
1649309430000|2022-04-07 05:30:30|14441.7|14439.7|14441.2|14439.2|14441.8|14439.8|14440.7|14438.7|3
1649309440000|2022-04-07 05:30:40|14441.3|14439.3|14444.7|14442.7|14444.7|14442.7|14440.7|14438.7|83
1649309450000|2022-04-07 05:30:50|14444.8|14442.8|14446.3|14444.3|14447.2|14445.2|14444.7|14442.7|25
1649309460000|2022-04-07 05:31:00|14446.5|14444.5|14446|14444|14447|14445|14445.7|14443.7|7
1649309470000|2022-04-07 05:31:10|14445.7|14443.7|14446.6|14444.6|14446.8|14444.8|14445.7|14443.7|2
1649309480000|2022-04-07 05:31:20|14446.7|14444.7|14446.6|14444.6|14447|14445|14446.6|14444.6|5
1649309490000|2022-04-07 05:31:30|14446.3|14444.3|14445.8|14443.8|14446.5|14444.5|14445.6|14443.6|5
1649309500000|2022-04-07 05:31:40|14445.7|14443.7|14445.8|14443.8|14445.8|14443.8|14445.2|14443.2|1
1649309510000|2022-04-07 05:31:50|14445.7|14443.7|14445.8|14443.8|14446.1|14444.1|14445.5|14443.5|1
1649309520000|2022-04-07 05:32:00|14445.7|14443.7|14449.1|14447.1|14449.1|14447.1|14445.7|14443.7|24
1649309530000|2022-04-07 05:32:10|14449.2|14447.2|14449.1|14447.1|14450.7|14448.7|14449|14447|22
1649309540000|2022-04-07 05:32:20|14449.2|14447.2|14449.8|14447.8|14449.8|14447.8|14449.2|14447.2|4
1649309550000|2022-04-07 05:32:30|14450|14448|14450.1|14448.1|14450.6|14448.6|14449.5|14447.5|4
1649309560000|2022-04-07 05:32:40|14449.8|14447.8|14450.1|14448.1|14450.2|14448.2|14449.7|14447.7|2
1649309570000|2022-04-07 05:32:50|14450|14448|14450.1|14448.1|14450.1|14448.1|14449.1|14447.1|9
1649309580000|2022-04-07 05:33:00|14450|14448|14447.6|14445.6|14450.1|14448.1|14447.6|14445.6|11
1649309590000|2022-04-07 05:33:10|14447.7|14445.7|14448.2|14446.2|14448.6|14446.6|14447.6|14445.6|14
1649309600000|2022-04-07 05:33:20|14448.1|14446.1|14447.3|14445.3|14448.2|14446.2|14447|14445|6
1649309610000|2022-04-07 05:33:30|14447.2|14445.2|14447.1|14445.1|14447.3|14445.3|14447.1|14445.1|0
1649309620000|2022-04-07 05:33:40|14447.2|14445.2|14447.1|14445.1|14447.2|14445.2|14446.8|14444.8|1
1649309630000|2022-04-07 05:33:50|14447|14445|14447.3|14445.3|14447.3|14445.3|14447|14445|0
1649309640000|2022-04-07 05:34:00|14447.8|14445.8|14447.8|14445.8|14448|14446|14447.6|14445.6|4
1649309650000|2022-04-07 05:34:10|14447.6|14445.6|14447.1|14445.1|14447.7|14445.7|14447.1|14445.1|3
1649309660000|2022-04-07 05:34:20|14447.2|14445.2|14446.2|14444.2|14447.3|14445.3|14446.2|14444.2|10
1649309670000|2022-04-07 05:34:30|14446.1|14444.1|14444.5|14442.5|14446.2|14444.2|14444.3|14442.3|7
1649309680000|2022-04-07 05:34:40|14444.3|14442.3|14444.1|14442.1|14444.5|14442.5|14443.2|14441.2|6
1649309690000|2022-04-07 05:34:50|14444|14442|14443.3|14441.3|14444.1|14442.1|14443.3|14441.3|4
1649309700000|2022-04-07 05:35:00|14443.2|14441.2|14443.6|14441.6|14444.5|14442.5|14443.2|14441.2|3
1649309710000|2022-04-07 05:35:10|14443.5|14441.5|14443.8|14441.8|14443.8|14441.8|14443.3|14441.3|1
1649309720000|2022-04-07 05:35:20|14443.6|14441.6|14443.6|14441.6|14443.8|14441.8|14443.2|14441.2|4
1649309730000|2022-04-07 05:35:30|14443.5|14441.5|14444.1|14442.1|14445|14443|14443.5|14441.5|10
1649309740000|2022-04-07 05:35:40|14444|14442|14444.2|14442.2|14444.6|14442.6|14443.8|14441.8|0
1649309750000|2022-04-07 05:35:50|14444.1|14442.1|14444.5|14442.5|14444.5|14442.5|14443.7|14441.7|3
1649309760000|2022-04-07 05:36:00|14444.8|14442.8|14444.6|14442.6|14444.8|14442.8|14444.5|14442.5|2
1649309770000|2022-04-07 05:36:10|14444.5|14442.5|14444.2|14442.2|14444.6|14442.6|14443.5|14441.5|12
1649309780000|2022-04-07 05:36:20|14444.3|14442.3|14446|14444|14446.2|14444.2|14444.3|14442.3|3
1649309790000|2022-04-07 05:36:30|14445.8|14443.8|14447|14445|14447.1|14445.1|14445.8|14443.8|7
1649309800000|2022-04-07 05:36:40|14446.8|14444.8|14447.8|14445.8|14448|14446|14446.6|14444.6|8
1649309810000|2022-04-07 05:36:50|14447.7|14445.7|14449.1|14447.1|14449.3|14447.3|14447.7|14445.7|29
1649309820000|2022-04-07 05:37:00|14449|14447|14448.6|14446.6|14449.1|14447.1|14448.6|14446.6|3
1649309830000|2022-04-07 05:37:10|14447.6|14445.6|14446.6|14444.6|14447.7|14445.7|14446.2|14444.2|14
1649309840000|2022-04-07 05:37:20|14446.7|14444.7|14447.1|14445.1|14447.2|14445.2|14446.2|14444.2|12
1649309850000|2022-04-07 05:37:30|14447|14445|14446.8|14444.8|14447.1|14445.1|14446.5|14444.5|0
1649309860000|2022-04-07 05:37:40|14446.6|14444.6|14446.8|14444.8|14447.1|14445.1|14446.5|14444.5|1
1649309870000|2022-04-07 05:37:50|14447|14445|14448.7|14446.7|14449.1|14447.1|14447|14445|7
1649309880000|2022-04-07 05:38:00|14448.8|14446.8|14447.7|14445.7|14448.8|14446.8|14447.6|14445.6|15
1649309890000|2022-04-07 05:38:10|14447.6|14445.6|14447.8|14445.8|14448.3|14446.3|14447.3|14445.3|4
1649309900000|2022-04-07 05:38:20|14448|14446|14449.6|14447.6|14449.6|14447.6|14447.7|14445.7|2
1649309910000|2022-04-07 05:38:30|14450.1|14448.1|14451.5|14449.5|14451.5|14449.5|14450|14448|11
1649309920000|2022-04-07 05:38:40|14451.6|14449.6|14451.8|14449.8|14452.8|14450.8|14451.3|14449.3|17
1649309930000|2022-04-07 05:38:50|14451.7|14449.7|14451.8|14449.8|14452|14450|14451|14449|11
1649309940000|2022-04-07 05:39:00|14452.2|14450.2|14453.3|14451.3|14454|14452|14452.1|14450.1|29
1649309950000|2022-04-07 05:39:10|14453.5|14451.5|14454.8|14452.8|14455|14453|14453.3|14451.3|19
1649309960000|2022-04-07 05:39:20|14455|14453|14455.1|14453.1|14455.8|14453.8|14454.8|14452.8|23
1649309970000|2022-04-07 05:39:30|14455|14453|14455.1|14453.1|14455.6|14453.6|14455|14453|3
1649309980000|2022-04-07 05:39:40|14455.5|14453.5|14455.3|14453.3|14456|14454|14455.1|14453.1|18
1649309990000|2022-04-07 05:39:50|14455.2|14453.2|14454.7|14452.7|14455.5|14453.5|14454.6|14452.6|3
1649310000000|2022-04-07 05:40:00|14454.6|14452.6|14452.8|14450.8|14454.8|14452.8|14452.8|14450.8|20
1649310010000|2022-04-07 05:40:10|14453|14451|14455.7|14453.7|14456|14454|14453|14451|6
1649310020000|2022-04-07 05:40:20|14455.6|14453.6|14455.6|14453.6|14456.6|14454.6|14455.6|14453.6|22
1649310030000|2022-04-07 05:40:30|14455.7|14453.7|14455.8|14453.8|14456|14454|14454.6|14452.6|10
1649310040000|2022-04-07 05:40:40|14455.7|14453.7|14456.3|14454.3|14457.1|14455.1|14455.3|14453.3|8
1649310050000|2022-04-07 05:40:50|14456.5|14454.5|14456.1|14454.1|14457.2|14455.2|14456.1|14454.1|7
1649310060000|2022-04-07 05:41:00|14456.2|14454.2|14456.3|14454.3|14457.1|14455.1|14456.1|14454.1|10
1649310070000|2022-04-07 05:41:10|14456.2|14454.2|14454.8|14452.8|14456.2|14454.2|14454.8|14452.8|7
1649310080000|2022-04-07 05:41:20|14454.7|14452.7|14455.1|14453.1|14455.2|14453.2|14454.6|14452.6|1
1649310090000|2022-04-07 05:41:30|14455|14453|14455.3|14453.3|14455.7|14453.7|14455|14453|4
1649310100000|2022-04-07 05:41:40|14455.2|14453.2|14455.8|14453.8|14455.8|14453.8|14454.6|14452.6|9
1649310110000|2022-04-07 05:41:50|14455.7|14453.7|14456|14454|14456|14454|14454.8|14452.8|11
1649310120000|2022-04-07 05:42:00|14456.1|14454.1|14456.5|14454.5|14458.1|14456.1|14456.1|14454.1|35
1649310130000|2022-04-07 05:42:10|14456.3|14454.3|14455.2|14453.2|14456.3|14454.3|14454.7|14452.7|2
1649310140000|2022-04-07 05:42:20|14455.1|14453.1|14456.3|14454.3|14456.5|14454.5|14454.8|14452.8|4
1649310150000|2022-04-07 05:42:30|14456.5|14454.5|14454.8|14452.8|14456.6|14454.6|14454.8|14452.8|2
1649310160000|2022-04-07 05:42:40|14454.7|14452.7|14454.6|14452.6|14455.1|14453.1|14454.6|14452.6|18
1649310170000|2022-04-07 05:42:50|14455.1|14453.1|14455.3|14453.3|14455.5|14453.5|14454.8|14452.8|0
1649310180000|2022-04-07 05:43:00|14455.2|14453.2|14454.3|14452.3|14455.3|14453.3|14454.2|14452.2|3
1649310190000|2022-04-07 05:43:10|14454.2|14452.2|14453.3|14451.3|14454.2|14452.2|14453.2|14451.2|6
1649310200000|2022-04-07 05:43:20|14453.2|14451.2|14452.8|14450.8|14453.3|14451.3|14452.5|14450.5|8
1649310210000|2022-04-07 05:43:30|14453|14451|14452.7|14450.7|14453.3|14451.3|14452.5|14450.5|5
1649310220000|2022-04-07 05:43:40|14452.8|14450.8|14451|14449|14452.8|14450.8|14451|14449|8
1649310230000|2022-04-07 05:43:50|14451.3|14449.3|14451|14449|14452.7|14450.7|14451|14449|25
1649310240000|2022-04-07 05:44:00|14451.6|14449.6|14452|14450|14452.6|14450.6|14451.6|14449.6|12
1649310250000|2022-04-07 05:44:10|14452.1|14450.1|14452.1|14450.1|14452.2|14450.2|14451.1|14449.1|7
1649310260000|2022-04-07 05:44:20|14452.2|14450.2|14451.5|14449.5|14452.2|14450.2|14451.2|14449.2|1
1649310270000|2022-04-07 05:44:30|14451.3|14449.3|14452.5|14450.5|14452.5|14450.5|14451.3|14449.3|4
1649310280000|2022-04-07 05:44:40|14452.3|14450.3|14451.5|14449.5|14452.5|14450.5|14451.5|14449.5|0
1649310290000|2022-04-07 05:44:50|14451.6|14449.6|14450|14448|14451.7|14449.7|14450|14448|9
1649310300000|2022-04-07 05:45:00|14450.1|14448.1|14449.5|14447.5|14451|14449|14449.2|14447.2|17
1649310310000|2022-04-07 05:45:10|14449.3|14447.3|14450.8|14448.8|14451.1|14449.1|14447.8|14445.8|16
1649310320000|2022-04-07 05:45:20|14450.7|14448.7|14450.3|14448.3|14450.8|14448.8|14450|14448|1
1649310330000|2022-04-07 05:45:30|14450.2|14448.2|14452|14450|14452|14450|14450|14448|9
1649310340000|2022-04-07 05:45:40|14452.1|14450.1|14453.3|14451.3|14454.1|14452.1|14452.1|14450.1|22
1649310350000|2022-04-07 05:45:50|14453.1|14451.1|14452.7|14450.7|14453.1|14451.1|14452.5|14450.5|6
1649310360000|2022-04-07 05:46:00|14453|14451|14454.1|14452.1|14454.2|14452.2|14452.7|14450.7|10
1649310370000|2022-04-07 05:46:10|14454.2|14452.2|14455.1|14453.1|14455.6|14453.6|14454.1|14452.1|9
1649310380000|2022-04-07 05:46:20|14455|14453|14453.8|14451.8|14455.7|14453.7|14453.8|14451.8|20
1649310390000|2022-04-07 05:46:30|14454.3|14452.3|14456.3|14454.3|14456.3|14454.3|14454.2|14452.2|14
1649310400000|2022-04-07 05:46:40|14456.2|14454.2|14455.3|14453.3|14456.5|14454.5|14455.3|14453.3|9
1649310410000|2022-04-07 05:46:50|14455.5|14453.5|14455.2|14453.2|14455.5|14453.5|14455.1|14453.1|1
1649310420000|2022-04-07 05:47:00|14454.8|14452.8|14456.1|14454.1|14457.1|14455.1|14454.7|14452.7|11
1649310430000|2022-04-07 05:47:10|14456.3|14454.3|14456.8|14454.8|14456.8|14454.8|14455.8|14453.8|3
1649310440000|2022-04-07 05:47:20|14457|14455|14457.5|14455.5|14458.2|14456.2|14456.7|14454.7|17
1649310450000|2022-04-07 05:47:30|14457.6|14455.6|14459.2|14457.2|14459.5|14457.5|14457.6|14455.6|43
1649310460000|2022-04-07 05:47:40|14458.7|14456.7|14458.3|14456.3|14459.3|14457.3|14458.2|14456.2|9
1649310470000|2022-04-07 05:47:50|14458.2|14456.2|14459.3|14457.3|14459.5|14457.5|14458.1|14456.1|13
1649310480000|2022-04-07 05:48:00|14459.2|14457.2|14460.7|14458.7|14460.7|14458.7|14458.8|14456.8|14
1649310490000|2022-04-07 05:48:10|14460.6|14458.6|14461.3|14459.3|14461.3|14459.3|14460.3|14458.3|10
1649310500000|2022-04-07 05:48:20|14461.6|14459.6|14462|14460|14462.5|14460.5|14461.6|14459.6|12
1649310510000|2022-04-07 05:48:30|14461.7|14459.7|14461.8|14459.8|14462.3|14460.3|14461.7|14459.7|22
1649310520000|2022-04-07 05:48:40|14461.3|14459.3|14464.2|14462.2|14464.2|14462.2|14461.3|14459.3|28
1649310530000|2022-04-07 05:48:50|14464.1|14462.1|14463.2|14461.2|14464.3|14462.3|14463.2|14461.2|12
1649310540000|2022-04-07 05:49:00|14462.6|14460.6|14465.2|14463.2|14465.2|14463.2|14461.3|14459.3|36
1649310550000|2022-04-07 05:49:10|14465.5|14463.5|14465.5|14463.5|14465.6|14463.6|14464.3|14462.3|14
1649310560000|2022-04-07 05:49:20|14465.6|14463.6|14468|14466|14468.5|14466.5|14465.6|14463.6|47
1649310570000|2022-04-07 05:49:30|14467.8|14465.8|14466.5|14464.5|14467.8|14465.8|14466|14464|30
1649310580000|2022-04-07 05:49:40|14466.7|14464.7|14464.5|14462.5|14466.7|14464.7|14464.5|14462.5|16
1649310590000|2022-04-07 05:49:50|14464.2|14462.2|14464|14462|14464.5|14462.5|14464|14462|5
1649310600000|2022-04-07 05:50:00|14464.1|14462.1|14463.5|14461.5|14465|14463|14462.7|14460.7|39
1649310610000|2022-04-07 05:50:10|14463.3|14461.3|14464.5|14462.5|14464.5|14462.5|14463.3|14461.3|1
1649310620000|2022-04-07 05:50:20|14464.3|14462.3|14464.1|14462.1|14464.8|14462.8|14464.1|14462.1|9
1649310630000|2022-04-07 05:50:30|14464.2|14462.2|14462.8|14460.8|14464.3|14462.3|14462.6|14460.6|9
1649310640000|2022-04-07 05:50:40|14462.7|14460.7|14463|14461|14463.1|14461.1|14461.7|14459.7|13
1649310650000|2022-04-07 05:50:50|14463.1|14461.1|14464.7|14462.7|14464.7|14462.7|14463.1|14461.1|7
1649310660000|2022-04-07 05:51:00|14464.6|14462.6|14465.6|14463.6|14465.8|14463.8|14464|14462|13
1649310670000|2022-04-07 05:51:10|14465.5|14463.5|14465.3|14463.3|14465.8|14463.8|14465.1|14463.1|8
1649310680000|2022-04-07 05:51:20|14465.2|14463.2|14465.1|14463.1|14465.2|14463.2|14464.5|14462.5|5
1649310690000|2022-04-07 05:51:30|14464.8|14462.8|14465.5|14463.5|14465.5|14463.5|14464.8|14462.8|0
1649310700000|2022-04-07 05:51:40|14465.3|14463.3|14465.1|14463.1|14465.3|14463.3|14465.1|14463.1|2
1649310710000|2022-04-07 05:51:50|14465.2|14463.2|14464|14462|14465.2|14463.2|14463.2|14461.2|8
1649310720000|2022-04-07 05:52:00|14464.3|14462.3|14464.2|14462.2|14465.1|14463.1|14464|14462|11
1649310730000|2022-04-07 05:52:10|14464.3|14462.3|14465.1|14463.1|14465.2|14463.2|14464|14462|7
1649310740000|2022-04-07 05:52:20|14465|14463|14465.3|14463.3|14465.3|14463.3|14464.1|14462.1|1
1649310750000|2022-04-07 05:52:30|14465.2|14463.2|14465.3|14463.3|14465.8|14463.8|14464.7|14462.7|12
1649310760000|2022-04-07 05:52:40|14465.5|14463.5|14465.1|14463.1|14466.7|14464.7|14465.1|14463.1|21
1649310770000|2022-04-07 05:52:50|14465|14463|14467.1|14465.1|14467.2|14465.2|14465|14463|11
1649310780000|2022-04-07 05:53:00|14467|14465|14465.6|14463.6|14467|14465|14465.2|14463.2|5
1649310790000|2022-04-07 05:53:10|14465.5|14463.5|14468.2|14466.2|14468.2|14466.2|14465.3|14463.3|26
1649310800000|2022-04-07 05:53:20|14468.1|14466.1|14469.3|14467.3|14469.3|14467.3|14468|14466|32
1649310810000|2022-04-07 05:53:30|14469.5|14467.5|14471|14469|14471.7|14469.7|14469.1|14467.1|29
1649310820000|2022-04-07 05:53:40|14471.1|14469.1|14471.5|14469.5|14471.5|14469.5|14471|14469|8
1649310830000|2022-04-07 05:53:50|14471.3|14469.3|14471.7|14469.7|14472|14470|14471.3|14469.3|4
1649310840000|2022-04-07 05:54:00|14471.8|14469.8|14476.7|14474.7|14476.7|14474.7|14471.7|14469.7|121
1649310850000|2022-04-07 05:54:10|14476.5|14474.5|14476.1|14474.1|14477.1|14475.1|14474.7|14472.7|48
1649310860000|2022-04-07 05:54:20|14476|14474|14475.3|14473.3|14476.1|14474.1|14475.2|14473.2|14
1649310870000|2022-04-07 05:54:30|14475|14473|14474|14472|14475.2|14473.2|14473.8|14471.8|16
1649310880000|2022-04-07 05:54:40|14474.1|14472.1|14474.1|14472.1|14474.2|14472.2|14472.7|14470.7|28
1649310890000|2022-04-07 05:54:50|14474|14472|14473.2|14471.2|14474.1|14472.1|14473.1|14471.1|10
1649310900000|2022-04-07 05:55:00|14473.1|14471.1|14471.2|14469.2|14473.3|14471.3|14471.2|14469.2|34
1649310910000|2022-04-07 05:55:10|14471.1|14469.1|14472.5|14470.5|14472.5|14470.5|14470.6|14468.6|18
1649310920000|2022-04-07 05:55:20|14472.3|14470.3|14473.1|14471.1|14473.8|14471.8|14472.2|14470.2|13
1649310930000|2022-04-07 05:55:30|14473|14471|14474.2|14472.2|14475.1|14473.1|14472.7|14470.7|21
1649310940000|2022-04-07 05:55:40|14474.5|14472.5|14474.7|14472.7|14474.8|14472.8|14474|14472|8
1649310950000|2022-04-07 05:55:50|14474.8|14472.8|14473.6|14471.6|14474.8|14472.8|14473.3|14471.3|12
1649310960000|2022-04-07 05:56:00|14473.5|14471.5|14472.7|14470.7|14473.5|14471.5|14472.3|14470.3|5
1649310970000|2022-04-07 05:56:10|14472.6|14470.6|14471.2|14469.2|14472.6|14470.6|14471|14469|6
1649310980000|2022-04-07 05:56:20|14471.3|14469.3|14472|14470|14472.2|14470.2|14471.2|14469.2|4
1649310990000|2022-04-07 05:56:30|14472.1|14470.1|14471.3|14469.3|14472.1|14470.1|14470.5|14468.5|18
1649311000000|2022-04-07 05:56:40|14471.6|14469.6|14471.2|14469.2|14471.8|14469.8|14471|14469|5
1649311010000|2022-04-07 05:56:50|14471.1|14469.1|14473.6|14471.6|14473.7|14471.7|14470.8|14468.8|67
1649311020000|2022-04-07 05:57:00|14473.7|14471.7|14474.7|14472.7|14474.8|14472.8|14473.5|14471.5|8
1649311030000|2022-04-07 05:57:10|14474.6|14472.6|14474.8|14472.8|14475|14473|14474.5|14472.5|4
1649311040000|2022-04-07 05:57:20|14475|14473|14474.5|14472.5|14475.1|14473.1|14472.6|14470.6|80
1649311050000|2022-04-07 05:57:30|14476|14474|14473.8|14471.8|14476.1|14474.1|14473.2|14471.2|22
1649311060000|2022-04-07 05:57:40|14474|14472|14473.5|14471.5|14474|14472|14472.8|14470.8|3
1649311070000|2022-04-07 05:57:50|14473.6|14471.6|14472.6|14470.6|14473.6|14471.6|14472.6|14470.6|8
1649311080000|2022-04-07 05:58:00|14472.5|14470.5|14470.8|14468.8|14472.5|14470.5|14470.6|14468.6|17
1649311090000|2022-04-07 05:58:10|14471|14469|14469.8|14467.8|14471|14469|14469.2|14467.2|22
1649311100000|2022-04-07 05:58:20|14469.7|14467.7|14470.3|14468.3|14470.6|14468.6|14469.5|14467.5|9
1649311110000|2022-04-07 05:58:30|14470.5|14468.5|14470.1|14468.1|14470.5|14468.5|14469.8|14467.8|2
1649311120000|2022-04-07 05:58:40|14470.2|14468.2|14469|14467|14470.3|14468.3|14469|14467|9
1649311130000|2022-04-07 05:58:50|14468.8|14466.8|14467.7|14465.7|14468.8|14466.8|14467.2|14465.2|17
1649311140000|2022-04-07 05:59:00|14468|14466|14468.3|14466.3|14468.6|14466.6|14468|14466|7
1649311150000|2022-04-07 05:59:10|14468.2|14466.2|14467.2|14465.2|14468.2|14466.2|14467|14465|13
1649311160000|2022-04-07 05:59:20|14467.1|14465.1|14466.2|14464.2|14467.2|14465.2|14466|14464|19
1649311170000|2022-04-07 05:59:30|14466.3|14464.3|14465.3|14463.3|14467|14465|14465.3|14463.3|19
1649311180000|2022-04-07 05:59:40|14465.5|14463.5|14466.2|14464.2|14466.7|14464.7|14465.5|14463.5|9
1649311190000|2022-04-07 05:59:50|14466.3|14464.3|14465.2|14463.2|14466.3|14464.3|14465.1|14463.1|12
1649311200000|2022-04-07 06:00:00|14464.8|14462.8|14464.3|14462.3|14467.2|14465.2|14464.3|14462.3|85
1649311210000|2022-04-07 06:00:10|14464.1|14462.1|14463.3|14461.3|14464.3|14462.3|14463.1|14461.1|35
1649311220000|2022-04-07 06:00:20|14463.5|14461.5|14464.3|14462.3|14464.6|14462.6|14462.6|14460.6|18
1649311230000|2022-04-07 06:00:30|14464.5|14462.5|14463|14461|14464.5|14462.5|14462.7|14460.7|4
1649311240000|2022-04-07 06:00:40|14463.2|14461.2|14461.5|14459.5|14463.2|14461.2|14461.3|14459.3|32
1649311250000|2022-04-07 06:00:50|14461.6|14459.6|14461.5|14459.5|14462.1|14460.1|14461.3|14459.3|8
1649311260000|2022-04-07 06:01:00|14461.6|14459.6|14462.1|14460.1|14463.1|14461.1|14461.6|14459.6|19
1649311270000|2022-04-07 06:01:10|14462|14460|14462|14460|14462.1|14460.1|14461.6|14459.6|14
1649311280000|2022-04-07 06:01:20|14461.8|14459.8|14460.3|14458.3|14462.1|14460.1|14460.2|14458.2|26
1649311290000|2022-04-07 06:01:30|14460.5|14458.5|14461.6|14459.6|14462|14460|14460.3|14458.3|15
1649311300000|2022-04-07 06:01:40|14461.7|14459.7|14461.3|14459.3|14461.7|14459.7|14460.7|14458.7|4
1649311310000|2022-04-07 06:01:50|14461.5|14459.5|14462.2|14460.2|14462.2|14460.2|14461.5|14459.5|6
1649311320000|2022-04-07 06:02:00|14462.3|14460.3|14465.6|14463.6|14465.6|14463.6|14462.2|14460.2|17
1649311330000|2022-04-07 06:02:10|14465.7|14463.7|14463.8|14461.8|14466|14464|14463.1|14461.1|14
1649311340000|2022-04-07 06:02:20|14464|14462|14466.6|14464.6|14467.1|14465.1|14464|14462|14
1649311350000|2022-04-07 06:02:30|14466.8|14464.8|14465|14463|14467.2|14465.2|14465|14463|9
1649311360000|2022-04-07 06:02:40|14464.8|14462.8|14465.6|14463.6|14465.7|14463.7|14464.8|14462.8|10
1649311370000|2022-04-07 06:02:50|14465.1|14463.1|14464.6|14462.6|14465.7|14463.7|14464.2|14462.2|9
1649311380000|2022-04-07 06:03:00|14464.8|14462.8|14468.6|14466.6|14469|14467|14464.7|14462.7|12
1649311390000|2022-04-07 06:03:10|14468.7|14466.7|14470.6|14468.6|14471.3|14469.3|14468.1|14466.1|23
1649311400000|2022-04-07 06:03:20|14470.8|14468.8|14469.1|14467.1|14470.8|14468.8|14468.3|14466.3|7
1649311410000|2022-04-07 06:03:30|14469|14467|14468|14466|14469.5|14467.5|14467.6|14465.6|17
1649311420000|2022-04-07 06:03:40|14468.2|14466.2|14468.8|14466.8|14468.8|14466.8|14467.8|14465.8|1
1649311430000|2022-04-07 06:03:50|14468.7|14466.7|14471.8|14469.8|14472.8|14470.8|14468.6|14466.6|25
1649311440000|2022-04-07 06:04:00|14472|14470|14471.8|14469.8|14473.1|14471.1|14471.2|14469.2|21
1649311450000|2022-04-07 06:04:10|14472.1|14470.1|14473.8|14471.8|14474.2|14472.2|14472|14470|19
1649311460000|2022-04-07 06:04:20|14474|14472|14476|14474|14476.2|14474.2|14473.5|14471.5|15
1649311470000|2022-04-07 06:04:30|14476.1|14474.1|14471|14469|14476.2|14474.2|14471|14469|12
1649311480000|2022-04-07 06:04:40|14471.1|14469.1|14471.6|14469.6|14472.1|14470.1|14471|14469|1
1649311490000|2022-04-07 06:04:50|14471.5|14469.5|14468.2|14466.2|14471.5|14469.5|14468.2|14466.2|16
1649311500000|2022-04-07 06:05:00|14468.3|14466.3|14468.2|14466.2|14468.7|14466.7|14468.2|14466.2|3
1649311510000|2022-04-07 06:05:10|14468.1|14466.1|14469.6|14467.6|14470|14468|14468.1|14466.1|5
1649311520000|2022-04-07 06:05:20|14469.7|14467.7|14469.5|14467.5|14469.7|14467.7|14468.6|14466.6|3
1649311530000|2022-04-07 06:05:30|14469.8|14467.8|14470.5|14468.5|14471.1|14469.1|14469.8|14467.8|5
1649311540000|2022-04-07 06:05:40|14470.1|14468.1|14470.3|14468.3|14470.7|14468.7|14470|14468|3
1649311550000|2022-04-07 06:05:50|14470.6|14468.6|14474.1|14472.1|14474.2|14472.2|14470.2|14468.2|9
1649311560000|2022-04-07 06:06:00|14474|14472|14475.8|14473.8|14476|14474|14473.7|14471.7|8
1649311570000|2022-04-07 06:06:10|14475.6|14473.6|14477|14475|14478.6|14476.6|14475.6|14473.6|46
1649311580000|2022-04-07 06:06:20|14477.1|14475.1|14476.3|14474.3|14477.3|14475.3|14476.1|14474.1|7
1649311590000|2022-04-07 06:06:30|14476.2|14474.2|14472.8|14470.8|14476.6|14474.6|14472.8|14470.8|11
1649311600000|2022-04-07 06:06:40|14472.7|14470.7|14473.7|14471.7|14473.7|14471.7|14472.2|14470.2|13
1649311610000|2022-04-07 06:06:50|14473.8|14471.8|14473.5|14471.5|14474.8|14472.8|14473.5|14471.5|8
1649311620000|2022-04-07 06:07:00|14474.2|14472.2|14472.3|14470.3|14474.5|14472.5|14472.2|14470.2|11
1649311630000|2022-04-07 06:07:10|14472.2|14470.2|14471.2|14469.2|14472.3|14470.3|14471.1|14469.1|9
1649311640000|2022-04-07 06:07:20|14471.1|14469.1|14471.8|14469.8|14472.2|14470.2|14471.1|14469.1|8
1649311650000|2022-04-07 06:07:30|14471.7|14469.7|14472.6|14470.6|14473.7|14471.7|14471.7|14469.7|8
1649311660000|2022-04-07 06:07:40|14472.7|14470.7|14473.7|14471.7|14475.1|14473.1|14472.7|14470.7|2
1649311670000|2022-04-07 06:07:50|14474.1|14472.1|14478.1|14476.1|14478.8|14476.8|14474|14472|29
1649311680000|2022-04-07 06:08:00|14477.8|14475.8|14478.6|14476.6|14479|14477|14477.7|14475.7|5
1649311690000|2022-04-07 06:08:10|14478.7|14476.7|14481.2|14479.2|14481.2|14479.2|14478.6|14476.6|22
1649311700000|2022-04-07 06:08:20|14481.5|14479.5|14481.1|14479.1|14481.5|14479.5|14479.1|14477.1|43
1649311710000|2022-04-07 06:08:30|14481.2|14479.2|14485|14483|14485|14483|14481.1|14479.1|47
1649311720000|2022-04-07 06:08:40|14485.1|14483.1|14485.5|14483.5|14485.5|14483.5|14484|14482|26
1649311730000|2022-04-07 06:08:50|14485.8|14483.8|14485.6|14483.6|14486.1|14484.1|14484.7|14482.7|30
1649311740000|2022-04-07 06:09:00|14487.1|14485.1|14483.6|14481.6|14487.1|14485.1|14483.3|14481.3|38
1649311750000|2022-04-07 06:09:10|14483.7|14481.7|14485|14483|14485|14483|14483.2|14481.2|6
1649311760000|2022-04-07 06:09:20|14484.6|14482.6|14483.6|14481.6|14485.2|14483.2|14483.6|14481.6|12
1649311770000|2022-04-07 06:09:30|14483.8|14481.8|14482.5|14480.5|14484|14482|14481.2|14479.2|8
1649311780000|2022-04-07 06:09:40|14482.3|14480.3|14482.1|14480.1|14483.6|14481.6|14482.1|14480.1|18
1649311790000|2022-04-07 06:09:50|14482|14480|14481.7|14479.7|14485.1|14483.1|14481.6|14479.6|65
1649311800000|2022-04-07 06:10:00|14481.8|14479.8|14484.8|14482.8|14485.1|14483.1|14481.8|14479.8|12
1649311810000|2022-04-07 06:10:10|14485|14483|14486.7|14484.7|14486.7|14484.7|14485|14483|8
1649311820000|2022-04-07 06:10:20|14487.2|14485.2|14486.8|14484.8|14487.5|14485.5|14486.6|14484.6|7
1649311830000|2022-04-07 06:10:30|14487|14485|14490.1|14488.1|14490.6|14488.6|14486.6|14484.6|110
1649311840000|2022-04-07 06:10:40|14490.2|14488.2|14491|14489|14491.1|14489.1|14490|14488|37
1649311850000|2022-04-07 06:10:50|14490.8|14488.8|14489.7|14487.7|14490.8|14488.8|14489.3|14487.3|23
1649311860000|2022-04-07 06:11:00|14489.8|14487.8|14489|14487|14489.8|14487.8|14489|14487|11
1649311870000|2022-04-07 06:11:10|14488.8|14486.8|14490.2|14488.2|14490.3|14488.3|14488.6|14486.6|16
1649311880000|2022-04-07 06:11:20|14490.1|14488.1|14490.2|14488.2|14491.5|14489.5|14490|14488|12
1649311890000|2022-04-07 06:11:30|14490.3|14488.3|14490.8|14488.8|14491.1|14489.1|14490.3|14488.3|7
1649311900000|2022-04-07 06:11:40|14490.6|14488.6|14492.3|14490.3|14493.1|14491.1|14490.5|14488.5|28
1649311910000|2022-04-07 06:11:50|14492.5|14490.5|14492.8|14490.8|14492.8|14490.8|14492.2|14490.2|4
1649311920000|2022-04-07 06:12:00|14493.1|14491.1|14490.1|14488.1|14493.1|14491.1|14490|14488|15
1649311930000|2022-04-07 06:12:10|14490.7|14488.7|14489|14487|14490.7|14488.7|14488.1|14486.1|33
1649311940000|2022-04-07 06:12:20|14489.1|14487.1|14489.5|14487.5|14489.7|14487.7|14489.1|14487.1|3
1649311950000|2022-04-07 06:12:30|14489.3|14487.3|14489.1|14487.1|14489.8|14487.8|14488.8|14486.8|16
1649311960000|2022-04-07 06:12:40|14488.7|14486.7|14488.5|14486.5|14488.7|14486.7|14488|14486|9
1649311970000|2022-04-07 06:12:50|14489.1|14487.1|14488|14486|14489.5|14487.5|14488|14486|18
1649311980000|2022-04-07 06:13:00|14486.1|14484.1|14483.5|14481.5|14486.1|14484.1|14483.5|14481.5|63
1649311990000|2022-04-07 06:13:10|14484.3|14482.3|14483.8|14481.8|14484.5|14482.5|14483|14481|9
1649312000000|2022-04-07 06:13:20|14483.6|14481.6|14484.6|14482.6|14484.8|14482.8|14483.6|14481.6|13
1649312010000|2022-04-07 06:13:30|14484.7|14482.7|14484.5|14482.5|14485|14483|14484.1|14482.1|6
1649312020000|2022-04-07 06:13:40|14484.3|14482.3|14482.8|14480.8|14484.7|14482.7|14482.8|14480.8|8
1649312030000|2022-04-07 06:13:50|14482.1|14480.1|14482.6|14480.6|14483.3|14481.3|14482.1|14480.1|16
1649312040000|2022-04-07 06:14:00|14482.5|14480.5|14481|14479|14482.8|14480.8|14479.1|14477.1|31
1649312050000|2022-04-07 06:14:10|14480.8|14478.8|14480.1|14478.1|14480.8|14478.8|14480.1|14478.1|14
1649312060000|2022-04-07 06:14:20|14480.2|14478.2|14482.6|14480.6|14482.7|14480.7|14479.2|14477.2|24
1649312070000|2022-04-07 06:14:30|14482.5|14480.5|14484.5|14482.5|14485.1|14483.1|14482.5|14480.5|5
1649312080000|2022-04-07 06:14:40|14484.6|14482.6|14486.6|14484.6|14486.6|14484.6|14484.3|14482.3|11
1649312090000|2022-04-07 06:14:50|14486.2|14484.2|14486.7|14484.7|14486.7|14484.7|14485.7|14483.7|12
1649312100000|2022-04-07 06:15:00|14486.1|14484.1|14487|14485|14488.1|14486.1|14486.1|14484.1|28
1649312110000|2022-04-07 06:15:10|14487.1|14485.1|14485.7|14483.7|14487.1|14485.1|14485.3|14483.3|19
1649312120000|2022-04-07 06:15:20|14485.8|14483.8|14485.3|14483.3|14485.8|14483.8|14485.3|14483.3|1
1649312130000|2022-04-07 06:15:30|14485.5|14483.5|14486.3|14484.3|14486.5|14484.5|14485.3|14483.3|4
1649312140000|2022-04-07 06:15:40|14486.2|14484.2|14487.7|14485.7|14488|14486|14486.2|14484.2|3
1649312150000|2022-04-07 06:15:50|14487.8|14485.8|14487.5|14485.5|14487.8|14485.8|14487.5|14485.5|3
1649312160000|2022-04-07 06:16:00|14487.7|14485.7|14487.7|14485.7|14488.5|14486.5|14487.6|14485.6|19
1649312170000|2022-04-07 06:16:10|14487.8|14485.8|14487.2|14485.2|14488.7|14486.7|14487.2|14485.2|21
1649312180000|2022-04-07 06:16:20|14487.3|14485.3|14488.8|14486.8|14490.3|14488.3|14487.3|14485.3|11
1649312190000|2022-04-07 06:16:30|14489.1|14487.1|14492.1|14490.1|14492.5|14490.5|14488.8|14486.8|16
1649312200000|2022-04-07 06:16:40|14492.2|14490.2|14492.2|14490.2|14492.5|14490.5|14491.3|14489.3|21
1649312210000|2022-04-07 06:16:50|14492.3|14490.3|14492.1|14490.1|14495.1|14493.1|14491.1|14489.1|86
1649312220000|2022-04-07 06:17:00|14492.2|14490.2|14494.3|14492.3|14494.3|14492.3|14492.1|14490.1|17
1649312230000|2022-04-07 06:17:10|14494.2|14492.2|14492.3|14490.3|14494.3|14492.3|14492.1|14490.1|8
1649312240000|2022-04-07 06:17:20|14492.5|14490.5|14491.2|14489.2|14492.6|14490.6|14491|14489|3
1649312250000|2022-04-07 06:17:30|14491.1|14489.1|14489.3|14487.3|14491.1|14489.1|14488.1|14486.1|23
1649312260000|2022-04-07 06:17:40|14489.1|14487.1|14486.2|14484.2|14489.1|14487.1|14485.8|14483.8|15
1649312270000|2022-04-07 06:17:50|14486.1|14484.1|14485.3|14483.3|14487.1|14485.1|14485.3|14483.3|7
1649312280000|2022-04-07 06:18:00|14484.6|14482.6|14485.2|14483.2|14487.7|14485.7|14484.6|14482.6|23
1649312290000|2022-04-07 06:18:10|14485.3|14483.3|14486.3|14484.3|14486.5|14484.5|14484.5|14482.5|8
1649312300000|2022-04-07 06:18:20|14486.5|14484.5|14488.8|14486.8|14489.3|14487.3|14486.3|14484.3|2
1649312310000|2022-04-07 06:18:30|14489|14487|14487.8|14485.8|14489.1|14487.1|14487.7|14485.7|8
1649312320000|2022-04-07 06:18:40|14488.1|14486.1|14489.1|14487.1|14489.7|14487.7|14488.1|14486.1|6
1649312330000|2022-04-07 06:18:50|14489|14487|14488.1|14486.1|14489.3|14487.3|14487.1|14485.1|16
1649312340000|2022-04-07 06:19:00|14488.2|14486.2|14489.3|14487.3|14491.5|14489.5|14488.2|14486.2|12
1649312350000|2022-04-07 06:19:10|14489.5|14487.5|14487.8|14485.8|14489.6|14487.6|14487.8|14485.8|3
1649312360000|2022-04-07 06:19:20|14488|14486|14488.2|14486.2|14488.8|14486.8|14487.7|14485.7|8
1649312370000|2022-04-07 06:19:30|14488.1|14486.1|14489.3|14487.3|14489.3|14487.3|14486.8|14484.8|20
1649312380000|2022-04-07 06:19:40|14489.7|14487.7|14489.3|14487.3|14491.1|14489.1|14489.3|14487.3|7
1649312390000|2022-04-07 06:19:50|14489.5|14487.5|14490.3|14488.3|14490.5|14488.5|14488.7|14486.7|9
1649312400000|2022-04-07 06:20:00|14490.2|14488.2|14491.1|14489.1|14491.8|14489.8|14490.2|14488.2|12
1649312410000|2022-04-07 06:20:10|14491.2|14489.2|14489.2|14487.2|14491.2|14489.2|14488.5|14486.5|14
1649312420000|2022-04-07 06:20:20|14489.1|14487.1|14485.6|14483.6|14489.1|14487.1|14485.1|14483.1|5
1649312430000|2022-04-07 06:20:30|14486.3|14484.3|14489.1|14487.1|14489.1|14487.1|14486.3|14484.3|16
1649312440000|2022-04-07 06:20:40|14489.5|14487.5|14489.6|14487.6|14489.8|14487.8|14488.6|14486.6|5
1649312450000|2022-04-07 06:20:50|14489.5|14487.5|14489.2|14487.2|14489.5|14487.5|14486.3|14484.3|9
1649312460000|2022-04-07 06:21:00|14489.5|14487.5|14491.7|14489.7|14491.7|14489.7|14489.5|14487.5|19
1649312470000|2022-04-07 06:21:10|14491.6|14489.6|14492.1|14490.1|14493|14491|14491.3|14489.3|20
1649312480000|2022-04-07 06:21:20|14492|14490|14492.3|14490.3|14492.8|14490.8|14491.3|14489.3|11
1649312490000|2022-04-07 06:21:30|14492.2|14490.2|14492.8|14490.8|14493.1|14491.1|14491.8|14489.8|10
1649312500000|2022-04-07 06:21:40|14493|14491|14492.3|14490.3|14493.1|14491.1|14491.2|14489.2|15
1649312510000|2022-04-07 06:21:50|14492.5|14490.5|14492.3|14490.3|14492.8|14490.8|14491.7|14489.7|6
1649312520000|2022-04-07 06:22:00|14492.5|14490.5|14491.6|14489.6|14493.1|14491.1|14491.2|14489.2|9
1649312530000|2022-04-07 06:22:10|14491.7|14489.7|14491.5|14489.5|14492|14490|14489.2|14487.2|8
1649312540000|2022-04-07 06:22:20|14490.7|14488.7|14491.5|14489.5|14491.8|14489.8|14490.1|14488.1|17
1649312550000|2022-04-07 06:22:30|14491.6|14489.6|14491.2|14489.2|14491.6|14489.6|14490.8|14488.8|13
1649312560000|2022-04-07 06:22:40|14491.1|14489.1|14490.6|14488.6|14491.1|14489.1|14489.7|14487.7|5
1649312570000|2022-04-07 06:22:50|14490.7|14488.7|14490.1|14488.1|14491.1|14489.1|14489.6|14487.6|7
1649312580000|2022-04-07 06:23:00|14490|14488|14490.3|14488.3|14490.3|14488.3|14489|14487|4
1649312590000|2022-04-07 06:23:10|14489.7|14487.7|14490.1|14488.1|14490.5|14488.5|14489.6|14487.6|9
1649312600000|2022-04-07 06:23:20|14490|14488|14490.1|14488.1|14491.1|14489.1|14489.8|14487.8|9
1649312610000|2022-04-07 06:23:30|14490.2|14488.2|14491.6|14489.6|14492.1|14490.1|14489.8|14487.8|11
1649312620000|2022-04-07 06:23:40|14491.8|14489.8|14492.2|14490.2|14493.3|14491.3|14491.8|14489.8|10
1649312630000|2022-04-07 06:23:50|14492.3|14490.3|14492.1|14490.1|14492.3|14490.3|14491.6|14489.6|2
1649312640000|2022-04-07 06:24:00|14492|14490|14491.6|14489.6|14492.7|14490.7|14491|14489|14
1649312650000|2022-04-07 06:24:10|14491.8|14489.8|14493.2|14491.2|14493.5|14491.5|14491.6|14489.6|7
1649312660000|2022-04-07 06:24:20|14493|14491|14494.5|14492.5|14494.5|14492.5|14493|14491|16
1649312670000|2022-04-07 06:24:30|14494.7|14492.7|14496.8|14494.8|14497.5|14495.5|14494.5|14492.5|42
1649312680000|2022-04-07 06:24:40|14497|14495|14496.1|14494.1|14497|14495|14496.1|14494.1|6
1649312690000|2022-04-07 06:24:50|14496.2|14494.2|14499.8|14497.8|14500.1|14498.1|14495.3|14493.3|73
1649312700000|2022-04-07 06:25:00|14500.1|14498.1|14501.1|14499.1|14501.2|14499.2|14499.8|14497.8|36
1649312710000|2022-04-07 06:25:10|14501.2|14499.2|14500.1|14498.1|14501.6|14499.6|14499.2|14497.2|38
1649312720000|2022-04-07 06:25:20|14500|14498|14499.6|14497.6|14500.3|14498.3|14497.2|14495.2|43
1649312730000|2022-04-07 06:25:30|14499.5|14497.5|14500.1|14498.1|14501.3|14499.3|14498.7|14496.7|17
1649312740000|2022-04-07 06:25:40|14500.2|14498.2|14501.8|14499.8|14501.8|14499.8|14499.2|14497.2|33
1649312750000|2022-04-07 06:25:50|14502|14500|14502.1|14500.1|14502.7|14500.7|14501|14499|16
1649312760000|2022-04-07 06:26:00|14502.2|14500.2|14506.2|14504.2|14506.2|14504.2|14502|14500|50
1649312770000|2022-04-07 06:26:10|14506.3|14504.3|14504.8|14502.8|14506.3|14504.3|14504.3|14502.3|30
1649312780000|2022-04-07 06:26:20|14504.6|14502.6|14503.3|14501.3|14504.6|14502.6|14502.1|14500.1|52
1649312790000|2022-04-07 06:26:30|14503.2|14501.2|14499.8|14497.8|14503.2|14501.2|14499.7|14497.7|34
1649312800000|2022-04-07 06:26:40|14500|14498|14500.5|14498.5|14501.3|14499.3|14499.7|14497.7|16
1649312810000|2022-04-07 06:26:50|14500.1|14498.1|14499.1|14497.1|14500.1|14498.1|14499|14497|19
1649312820000|2022-04-07 06:27:00|14499.2|14497.2|14499.7|14497.7|14501.3|14499.3|14498.8|14496.8|20
1649312830000|2022-04-07 06:27:10|14499|14497|14498.5|14496.5|14500.3|14498.3|14498.2|14496.2|13
1649312840000|2022-04-07 06:27:20|14498.3|14496.3|14498.3|14496.3|14498.6|14496.6|14497|14495|28
1649312850000|2022-04-07 06:27:30|14498.1|14496.1|14496.8|14494.8|14499.2|14497.2|14496.8|14494.8|11
1649312860000|2022-04-07 06:27:40|14497|14495|14498.8|14496.8|14499.1|14497.1|14496.1|14494.1|5
1649312870000|2022-04-07 06:27:50|14498.7|14496.7|14499.8|14497.8|14500.1|14498.1|14497.8|14495.8|22
1649312880000|2022-04-07 06:28:00|14500.1|14498.1|14500.3|14498.3|14500.3|14498.3|14499.1|14497.1|28
1649312890000|2022-04-07 06:28:10|14500.5|14498.5|14501.2|14499.2|14501.2|14499.2|14500.1|14498.1|13
1649312900000|2022-04-07 06:28:20|14501.6|14499.6|14505|14503|14505|14503|14501.1|14499.1|22
1649312910000|2022-04-07 06:28:30|14505.2|14503.2|14504|14502|14505.2|14503.2|14503.1|14501.1|19
1649312920000|2022-04-07 06:28:40|14503.2|14501.2|14503.1|14501.1|14503.6|14501.6|14502.6|14500.6|11
1649312930000|2022-04-07 06:28:50|14503.2|14501.2|14504.1|14502.1|14504.1|14502.1|14501.8|14499.8|12
1649312940000|2022-04-07 06:29:00|14504|14502|14507.3|14505.3|14508|14506|14503.3|14501.3|35
1649312950000|2022-04-07 06:29:10|14506.7|14504.7|14506.8|14504.8|14507.5|14505.5|14506.1|14504.1|19
1649312960000|2022-04-07 06:29:20|14506.7|14504.7|14506.2|14504.2|14507.1|14505.1|14505.8|14503.8|12
1649312970000|2022-04-07 06:29:30|14506.1|14504.1|14506.8|14504.8|14507.3|14505.3|14505.8|14503.8|10
1649312980000|2022-04-07 06:29:40|14506.6|14504.6|14508|14506|14508|14506|14506.5|14504.5|17
1649312990000|2022-04-07 06:29:50|14507.8|14505.8|14506.3|14504.3|14508|14506|14506.2|14504.2|9
1649313000000|2022-04-07 06:30:00|14506.5|14504.5|14506.8|14504.8|14507.5|14505.5|14506.2|14504.2|12
1649313010000|2022-04-07 06:30:10|14506.7|14504.7|14510.6|14508.6|14510.6|14508.6|14506.7|14504.7|38
1649313020000|2022-04-07 06:30:20|14510.7|14508.7|14510.7|14508.7|14511.8|14509.8|14510.1|14508.1|73
1649313030000|2022-04-07 06:30:30|14510.5|14508.5|14509.6|14507.6|14510.6|14508.6|14508.1|14506.1|16
1649313040000|2022-04-07 06:30:40|14509.5|14507.5|14507.5|14505.5|14509.6|14507.6|14506.8|14504.8|22
1649313050000|2022-04-07 06:30:50|14507.6|14505.6|14505.1|14503.1|14507.6|14505.6|14505.1|14503.1|19
1649313060000|2022-04-07 06:31:00|14505.3|14503.3|14503.8|14501.8|14505.6|14503.6|14503.3|14501.3|35
1649313070000|2022-04-07 06:31:10|14504|14502|14503|14501|14504|14502|14502.5|14500.5|26
1649313080000|2022-04-07 06:31:20|14502.6|14500.6|14502.3|14500.3|14503.2|14501.2|14502|14500|32
1649313090000|2022-04-07 06:31:30|14502.2|14500.2|14503.6|14501.6|14504.8|14502.8|14502.2|14500.2|23
1649313100000|2022-04-07 06:31:40|14504.2|14502.2|14505|14503|14505|14503|14504|14502|17
1649313110000|2022-04-07 06:31:50|14504.8|14502.8|14505.7|14503.7|14505.8|14503.8|14504.3|14502.3|11
1649313120000|2022-04-07 06:32:00|14506|14504|14505.6|14503.6|14508.1|14506.1|14504.7|14502.7|20
1649313130000|2022-04-07 06:32:10|14505.5|14503.5|14505|14503|14506|14504|14504.7|14502.7|9
1649313140000|2022-04-07 06:32:20|14505.1|14503.1|14505|14503|14506.1|14504.1|14504.7|14502.7|9
1649313150000|2022-04-07 06:32:30|14505.1|14503.1|14504.7|14502.7|14505.6|14503.6|14504.2|14502.2|16
1649313160000|2022-04-07 06:32:40|14504.6|14502.6|14502.5|14500.5|14504.6|14502.6|14502.2|14500.2|12
1649313170000|2022-04-07 06:32:50|14502.8|14500.8|14502|14500|14503|14501|14502|14500|7
1649313180000|2022-04-07 06:33:00|14501.8|14499.8|14500.1|14498.1|14502.1|14500.1|14499.6|14497.6|17
1649313190000|2022-04-07 06:33:10|14500|14498|14501.6|14499.6|14502|14500|14499.6|14497.6|27
1649313200000|2022-04-07 06:33:20|14501.7|14499.7|14498.5|14496.5|14502|14500|14498.5|14496.5|16
1649313210000|2022-04-07 06:33:30|14498.3|14496.3|14498.3|14496.3|14499.1|14497.1|14498.1|14496.1|20
1649313220000|2022-04-07 06:33:40|14498.5|14496.5|14498.8|14496.8|14499|14497|14498.5|14496.5|8
1649313230000|2022-04-07 06:33:50|14499|14497|14500.1|14498.1|14500.3|14498.3|14498.7|14496.7|19
1649313240000|2022-04-07 06:34:00|14499.8|14497.8|14498|14496|14500.2|14498.2|14498|14496|6
1649313250000|2022-04-07 06:34:10|14497.8|14495.8|14500.5|14498.5|14500.5|14498.5|14497|14495|25
1649313260000|2022-04-07 06:34:20|14500.3|14498.3|14499.6|14497.6|14500.3|14498.3|14499.1|14497.1|3
1649313270000|2022-04-07 06:34:30|14499.3|14497.3|14501.3|14499.3|14502.1|14500.1|14499.3|14497.3|10
1649313280000|2022-04-07 06:34:40|14501.2|14499.2|14502|14500|14502|14500|14500.6|14498.6|8
1649313290000|2022-04-07 06:34:50|14501.6|14499.6|14502.3|14500.3|14502.6|14500.6|14501.3|14499.3|2
1649313300000|2022-04-07 06:35:00|14502.2|14500.2|14502.6|14500.6|14503.6|14501.6|14502|14500|12
1649313310000|2022-04-07 06:35:10|14502.7|14500.7|14502.1|14500.1|14503.1|14501.1|14501.8|14499.8|1
1649313320000|2022-04-07 06:35:20|14502|14500|14500.6|14498.6|14502|14500|14500.5|14498.5|1
1649313330000|2022-04-07 06:35:30|14500.5|14498.5|14501.3|14499.3|14502.1|14500.1|14500.5|14498.5|2
1649313340000|2022-04-07 06:35:40|14501.7|14499.7|14503.6|14501.6|14503.6|14501.6|14501.7|14499.7|9
1649313350000|2022-04-07 06:35:50|14503.7|14501.7|14504.6|14502.6|14505.1|14503.1|14503.7|14501.7|18
1649313360000|2022-04-07 06:36:00|14504.3|14502.3|14504.6|14502.6|14505|14503|14504.3|14502.3|2
1649313370000|2022-04-07 06:36:10|14504.7|14502.7|14504.2|14502.2|14504.8|14502.8|14504.1|14502.1|7
1649313380000|2022-04-07 06:36:20|14504.1|14502.1|14506.1|14504.1|14507|14505|14504.1|14502.1|18
1649313390000|2022-04-07 06:36:30|14506.3|14504.3|14504.3|14502.3|14506.5|14504.5|14504.2|14502.2|23
1649313400000|2022-04-07 06:36:40|14504.5|14502.5|14505.7|14503.7|14505.7|14503.7|14504.1|14502.1|26
1649313410000|2022-04-07 06:36:50|14505.5|14503.5|14504.8|14502.8|14506.7|14504.7|14504.3|14502.3|8
1649313420000|2022-04-07 06:37:00|14504.7|14502.7|14505.2|14503.2|14505.3|14503.3|14504.2|14502.2|16
1649313430000|2022-04-07 06:37:10|14505.3|14503.3|14503.8|14501.8|14505.3|14503.3|14503.8|14501.8|16
1649313440000|2022-04-07 06:37:20|14504|14502|14502.8|14500.8|14504|14502|14502.5|14500.5|7
1649313450000|2022-04-07 06:37:30|14503|14501|14501.8|14499.8|14503.8|14501.8|14501.7|14499.7|6
1649313460000|2022-04-07 06:37:40|14502|14500|14502.6|14500.6|14502.8|14500.8|14501.8|14499.8|6
1649313470000|2022-04-07 06:37:50|14502.3|14500.3|14502.8|14500.8|14503.3|14501.3|14502.2|14500.2|24
1649313480000|2022-04-07 06:38:00|14502.7|14500.7|14502.6|14500.6|14503.8|14501.8|14502.3|14500.3|5
1649313490000|2022-04-07 06:38:10|14502.7|14500.7|14503.6|14501.6|14503.6|14501.6|14502.6|14500.6|8
1649313500000|2022-04-07 06:38:20|14503.7|14501.7|14502.8|14500.8|14503.7|14501.7|14502.6|14500.6|3
1649313510000|2022-04-07 06:38:30|14502.7|14500.7|14503.1|14501.1|14503.3|14501.3|14502.6|14500.6|16
1649313520000|2022-04-07 06:38:40|14502.8|14500.8|14503.3|14501.3|14503.6|14501.6|14502.3|14500.3|1
1649313530000|2022-04-07 06:38:50|14503.2|14501.2|14505.1|14503.1|14505.3|14503.3|14503.1|14501.1|18
1649313540000|2022-04-07 06:39:00|14505.2|14503.2|14507.2|14505.2|14507.2|14505.2|14505.2|14503.2|12
1649313550000|2022-04-07 06:39:10|14507.3|14505.3|14508.1|14506.1|14509|14507|14507.3|14505.3|21
1649313560000|2022-04-07 06:39:20|14508.2|14506.2|14507.2|14505.2|14508.6|14506.6|14506.8|14504.8|12
1649313570000|2022-04-07 06:39:30|14507.1|14505.1|14507.1|14505.1|14507.3|14505.3|14506.5|14504.5|0
1649313580000|2022-04-07 06:39:40|14507|14505|14508.1|14506.1|14508.3|14506.3|14507|14505|1
1649313590000|2022-04-07 06:39:50|14507.8|14505.8|14506.6|14504.6|14508.1|14506.1|14506.6|14504.6|9
1649313600000|2022-04-07 06:40:00|14506.5|14504.5|14506.2|14504.2|14506.8|14504.8|14506|14504|4
1649313610000|2022-04-07 06:40:10|14506.3|14504.3|14508.2|14506.2|14508.2|14506.2|14506.2|14504.2|26
1649313620000|2022-04-07 06:40:20|14508.1|14506.1|14507.5|14505.5|14508.2|14506.2|14507.1|14505.1|4
1649313630000|2022-04-07 06:40:30|14507.6|14505.6|14507.7|14505.7|14508|14506|14507.5|14505.5|0
1649313640000|2022-04-07 06:40:40|14507.6|14505.6|14506.8|14504.8|14507.6|14505.6|14506.2|14504.2|11
1649313650000|2022-04-07 06:40:50|14506.7|14504.7|14506.8|14504.8|14507.2|14505.2|14506.3|14504.3|15
1649313660000|2022-04-07 06:41:00|14506.7|14504.7|14508.3|14506.3|14508.3|14506.3|14506.6|14504.6|15
1649313670000|2022-04-07 06:41:10|14508.1|14506.1|14507.3|14505.3|14508.1|14506.1|14507.1|14505.1|3
1649313680000|2022-04-07 06:41:20|14507.2|14505.2|14506.6|14504.6|14507.2|14505.2|14506.2|14504.2|3
1649313690000|2022-04-07 06:41:30|14506.7|14504.7|14506|14504|14506.8|14504.8|14506|14504|5
1649313700000|2022-04-07 06:41:40|14506.2|14504.2|14507.1|14505.1|14507.5|14505.5|14506|14504|10
1649313710000|2022-04-07 06:41:50|14506.7|14504.7|14506.7|14504.7|14507.2|14505.2|14506.6|14504.6|5
1649313720000|2022-04-07 06:42:00|14506.8|14504.8|14506|14504|14507|14505|14505.8|14503.8|15
1649313730000|2022-04-07 06:42:10|14506.1|14504.1|14508.2|14506.2|14508.2|14506.2|14506.1|14504.1|9
1649313740000|2022-04-07 06:42:20|14508.3|14506.3|14509|14507|14510.2|14508.2|14508.1|14506.1|39
1649313750000|2022-04-07 06:42:30|14508.8|14506.8|14508.7|14506.7|14508.8|14506.8|14506.7|14504.7|9
1649313760000|2022-04-07 06:42:40|14508.5|14506.5|14509.8|14507.8|14510.2|14508.2|14507.6|14505.6|7
1649313770000|2022-04-07 06:42:50|14509.7|14507.7|14509.6|14507.6|14510.5|14508.5|14509.5|14507.5|11
1649313780000|2022-04-07 06:43:00|14509.7|14507.7|14510.8|14508.8|14511.2|14509.2|14508.8|14506.8|14
1649313790000|2022-04-07 06:43:10|14511.1|14509.1|14511.2|14509.2|14511.8|14509.8|14510.2|14508.2|13
1649313800000|2022-04-07 06:43:20|14511.1|14509.1|14510.6|14508.6|14511.5|14509.5|14510.5|14508.5|6
1649313810000|2022-04-07 06:43:30|14510.7|14508.7|14509.6|14507.6|14510.8|14508.8|14508.8|14506.8|10
1649313820000|2022-04-07 06:43:40|14509.5|14507.5|14509.1|14507.1|14509.7|14507.7|14508.3|14506.3|34
1649313830000|2022-04-07 06:43:50|14509.2|14507.2|14512.6|14510.6|14512.7|14510.7|14509.2|14507.2|28
1649313840000|2022-04-07 06:44:00|14512.7|14510.7|14516.6|14514.6|14517.1|14515.1|14512.7|14510.7|134
1649313850000|2022-04-07 06:44:10|14516.5|14514.5|14520.5|14518.5|14520.5|14518.5|14515.5|14513.5|71
1649313860000|2022-04-07 06:44:20|14520.3|14518.3|14521.1|14519.1|14521.7|14519.7|14520.2|14518.2|37
1649313870000|2022-04-07 06:44:30|14520.8|14518.8|14520.6|14518.6|14521.7|14519.7|14519.7|14517.7|35
1649313880000|2022-04-07 06:44:40|14520.5|14518.5|14521.1|14519.1|14522.1|14520.1|14520.1|14518.1|20
1649313890000|2022-04-07 06:44:50|14521|14519|14521.1|14519.1|14521.5|14519.5|14519.6|14517.6|18
1649313900000|2022-04-07 06:45:00|14521|14519|14520.8|14518.8|14521.5|14519.5|14520.1|14518.1|39
1649313910000|2022-04-07 06:45:10|14521|14519|14519.6|14517.6|14521.2|14519.2|14519.5|14517.5|21
1649313920000|2022-04-07 06:45:20|14519.3|14517.3|14522.1|14520.1|14522.6|14520.6|14519.2|14517.2|19
1649313930000|2022-04-07 06:45:30|14522.2|14520.2|14520.6|14518.6|14522.2|14520.2|14519.7|14517.7|11
1649313940000|2022-04-07 06:45:40|14521|14519|14519.6|14517.6|14521.1|14519.1|14519.6|14517.6|21
1649313950000|2022-04-07 06:45:50|14519.7|14517.7|14520|14518|14520.1|14518.1|14518.5|14516.5|33
1649313960000|2022-04-07 06:46:00|14519.8|14517.8|14519|14517|14520.2|14518.2|14518|14516|22
1649313970000|2022-04-07 06:46:10|14519.1|14517.1|14519.6|14517.6|14519.8|14517.8|14519|14517|12
1649313980000|2022-04-07 06:46:20|14519.7|14517.7|14520.8|14518.8|14521.8|14519.8|14519.1|14517.1|23
1649313990000|2022-04-07 06:46:30|14520.6|14518.6|14521.1|14519.1|14521.7|14519.7|14520.6|14518.6|10
1649314000000|2022-04-07 06:46:40|14521|14519|14520.6|14518.6|14521.2|14519.2|14520.5|14518.5|4
1649314010000|2022-04-07 06:46:50|14520.5|14518.5|14519.3|14517.3|14520.5|14518.5|14519.3|14517.3|4
1649314020000|2022-04-07 06:47:00|14519.5|14517.5|14519.5|14517.5|14519.8|14517.8|14519.2|14517.2|5
1649314030000|2022-04-07 06:47:10|14519.3|14517.3|14519.1|14517.1|14519.5|14517.5|14518.6|14516.6|19
1649314040000|2022-04-07 06:47:20|14518.8|14516.8|14518.6|14516.6|14519.1|14517.1|14518.2|14516.2|8
1649314050000|2022-04-07 06:47:30|14518.7|14516.7|14519|14517|14519.6|14517.6|14518.5|14516.5|8
1649314060000|2022-04-07 06:47:40|14519.3|14517.3|14522|14520|14522.2|14520.2|14519.1|14517.1|20
1649314070000|2022-04-07 06:47:50|14522.1|14520.1|14522.3|14520.3|14524.3|14522.3|14521.3|14519.3|105
1649314080000|2022-04-07 06:48:00|14522.2|14520.2|14527.5|14525.5|14528.3|14526.3|14522.2|14520.2|86
1649314090000|2022-04-07 06:48:10|14527.6|14525.6|14527.3|14525.3|14527.7|14525.7|14526.6|14524.6|34
1649314100000|2022-04-07 06:48:20|14527.6|14525.6|14523.3|14521.3|14528.3|14526.3|14522.8|14520.8|50
1649314110000|2022-04-07 06:48:30|14523.5|14521.5|14521.3|14519.3|14524.5|14522.5|14521.1|14519.1|24
1649314120000|2022-04-07 06:48:40|14521.5|14519.5|14520|14518|14521.6|14519.6|14519.5|14517.5|11
1649314130000|2022-04-07 06:48:50|14520.2|14518.2|14521.6|14519.6|14521.6|14519.6|14520.1|14518.1|19
1649314140000|2022-04-07 06:49:00|14522.1|14520.1|14520.8|14518.8|14522.1|14520.1|14520.3|14518.3|17
1649314150000|2022-04-07 06:49:10|14521|14519|14521.1|14519.1|14521.2|14519.2|14520.8|14518.8|4
1649314160000|2022-04-07 06:49:20|14520.6|14518.6|14517.8|14515.8|14521|14519|14517|14515|28
1649314170000|2022-04-07 06:49:30|14518|14516|14519.6|14517.6|14520.3|14518.3|14517.6|14515.6|21
1649314180000|2022-04-07 06:49:40|14519.5|14517.5|14518.6|14516.6|14519.8|14517.8|14518.3|14516.3|12
1649314190000|2022-04-07 06:49:50|14518.7|14516.7|14518.7|14516.7|14519.1|14517.1|14518.3|14516.3|4
1649314200000|2022-04-07 06:50:00|14518.6|14516.6|14519.5|14517.5|14519.5|14517.5|14518.3|14516.3|8
1649314210000|2022-04-07 06:50:10|14519.3|14517.3|14520.1|14518.1|14520.2|14518.2|14519.1|14517.1|4
1649314220000|2022-04-07 06:50:20|14520.2|14518.2|14518.5|14516.5|14520.3|14518.3|14518.1|14516.1|2
1649314230000|2022-04-07 06:50:30|14518.6|14516.6|14518.6|14516.6|14519.1|14517.1|14518.3|14516.3|6
1649314240000|2022-04-07 06:50:40|14518.5|14516.5|14517.5|14515.5|14519.3|14517.3|14517.2|14515.2|20
1649314250000|2022-04-07 06:50:50|14517.6|14515.6|14519.3|14517.3|14519.3|14517.3|14517.5|14515.5|8
1649314260000|2022-04-07 06:51:00|14519.5|14517.5|14520|14518|14520.1|14518.1|14519|14517|8
1649314270000|2022-04-07 06:51:10|14520.2|14518.2|14526.8|14524.8|14527.1|14525.1|14520.2|14518.2|43
1649314280000|2022-04-07 06:51:20|14527.1|14525.1|14525|14523|14527.6|14525.6|14525|14523|27
1649314290000|2022-04-07 06:51:30|14524.7|14522.7|14522.3|14520.3|14525.1|14523.1|14521.8|14519.8|23
1649314300000|2022-04-07 06:51:40|14522.2|14520.2|14521.5|14519.5|14522.2|14520.2|14520.8|14518.8|12
1649314310000|2022-04-07 06:51:50|14521.6|14519.6|14522.1|14520.1|14522.7|14520.7|14521.6|14519.6|7
1649314320000|2022-04-07 06:52:00|14522|14520|14521|14519|14522|14520|14519.8|14517.8|26
1649314330000|2022-04-07 06:52:10|14521.1|14519.1|14517.8|14515.8|14521.8|14519.8|14517.6|14515.6|24
1649314340000|2022-04-07 06:52:20|14518|14516|14517.3|14515.3|14518.8|14516.8|14517.1|14515.1|18
1649314350000|2022-04-07 06:52:30|14517.2|14515.2|14516.6|14514.6|14517.3|14515.3|14515.3|14513.3|52
1649314360000|2022-04-07 06:52:40|14516.2|14514.2|14516.1|14514.1|14517|14515|14515.6|14513.6|16
1649314370000|2022-04-07 06:52:50|14516|14514|14515.8|14513.8|14516.5|14514.5|14515.5|14513.5|19
1649314380000|2022-04-07 06:53:00|14515.6|14513.6|14515.3|14513.3|14516|14514|14515.2|14513.2|13
1649314390000|2022-04-07 06:53:10|14515.5|14513.5|14515.5|14513.5|14516.1|14514.1|14515.2|14513.2|15
1649314400000|2022-04-07 06:53:20|14515.6|14513.6|14516.8|14514.8|14516.8|14514.8|14515.3|14513.3|10
1649314410000|2022-04-07 06:53:30|14516.7|14514.7|14516.3|14514.3|14516.7|14514.7|14515.8|14513.8|4
1649314420000|2022-04-07 06:53:40|14516.2|14514.2|14516.1|14514.1|14516.2|14514.2|14515.6|14513.6|4
1649314430000|2022-04-07 06:53:50|14515.8|14513.8|14516.5|14514.5|14516.5|14514.5|14515.8|14513.8|9
1649314440000|2022-04-07 06:54:00|14516.6|14514.6|14518|14516|14518.1|14516.1|14516.2|14514.2|6
1649314450000|2022-04-07 06:54:10|14517.8|14515.8|14517.6|14515.6|14517.8|14515.8|14516.8|14514.8|7
1649314460000|2022-04-07 06:54:20|14517.7|14515.7|14517.5|14515.5|14517.8|14515.8|14517.2|14515.2|3
1649314470000|2022-04-07 06:54:30|14517.6|14515.6|14516.1|14514.1|14517.7|14515.7|14516.1|14514.1|5
1649314480000|2022-04-07 06:54:40|14516.2|14514.2|14517.5|14515.5|14517.6|14515.6|14516.1|14514.1|6
1649314490000|2022-04-07 06:54:50|14517.6|14515.6|14517.3|14515.3|14517.6|14515.6|14516.6|14514.6|5
1649314500000|2022-04-07 06:55:00|14517.2|14515.2|14515.7|14513.7|14517.6|14515.6|14515.5|14513.5|9
1649314510000|2022-04-07 06:55:10|14515.6|14513.6|14516.2|14514.2|14516.2|14514.2|14515.3|14513.3|1
1649314520000|2022-04-07 06:55:20|14516.1|14514.1|14518.5|14516.5|14518.5|14516.5|14515|14513|35
1649314530000|2022-04-07 06:55:30|14518.6|14516.6|14516.8|14514.8|14518.7|14516.7|14516.8|14514.8|7
1649314540000|2022-04-07 06:55:40|14516.7|14514.7|14519.5|14517.5|14519.5|14517.5|14516.6|14514.6|39
1649314550000|2022-04-07 06:55:50|14519.3|14517.3|14522|14520|14522|14520|14519.3|14517.3|23
1649314560000|2022-04-07 06:56:00|14522.1|14520.1|14521.3|14519.3|14522.3|14520.3|14520.6|14518.6|11
1649314570000|2022-04-07 06:56:10|14521.5|14519.5|14521.5|14519.5|14522|14520|14520.5|14518.5|9
1649314580000|2022-04-07 06:56:20|14521.6|14519.6|14520.7|14518.7|14521.7|14519.7|14520.6|14518.6|5
1649314590000|2022-04-07 06:56:30|14520.8|14518.8|14520|14518|14521.2|14519.2|14519.1|14517.1|11
1649314600000|2022-04-07 06:56:40|14520.6|14518.6|14520.6|14518.6|14521.2|14519.2|14519.6|14517.6|5
1649314610000|2022-04-07 06:56:50|14520.3|14518.3|14525.3|14523.3|14525.3|14523.3|14520.3|14518.3|20
1649314620000|2022-04-07 06:57:00|14525.8|14523.8|14525.1|14523.1|14526.2|14524.2|14523.8|14521.8|12
1649314630000|2022-04-07 06:57:10|14525|14523|14525.6|14523.6|14526|14524|14524.8|14522.8|8
1649314640000|2022-04-07 06:57:20|14525.5|14523.5|14531.3|14529.3|14531.3|14529.3|14525.5|14523.5|78
1649314650000|2022-04-07 06:57:30|14530.8|14528.8|14530.7|14528.7|14532.1|14530.1|14530.5|14528.5|25
1649314660000|2022-04-07 06:57:40|14530.6|14528.6|14529.3|14527.3|14531.1|14529.1|14529.3|14527.3|30
1649314670000|2022-04-07 06:57:50|14529.1|14527.1|14526.8|14524.8|14529.1|14527.1|14526.5|14524.5|21
1649314680000|2022-04-07 06:58:00|14527|14525|14528.2|14526.2|14529.1|14527.1|14526.3|14524.3|11
1649314690000|2022-04-07 06:58:10|14528|14526|14527.5|14525.5|14528.8|14526.8|14526.7|14524.7|16
1649314700000|2022-04-07 06:58:20|14527.1|14525.1|14526|14524|14527.5|14525.5|14525.3|14523.3|7
1649314710000|2022-04-07 06:58:30|14525.8|14523.8|14525|14523|14526.5|14524.5|14524.7|14522.7|8
1649314720000|2022-04-07 06:58:40|14525.1|14523.1|14524.5|14522.5|14525.2|14523.2|14524.5|14522.5|16
1649314730000|2022-04-07 06:58:50|14524.3|14522.3|14524.3|14522.3|14524.8|14522.8|14523.8|14521.8|31
1649314740000|2022-04-07 06:59:00|14524.2|14522.2|14528.1|14526.1|14528.2|14526.2|14523.8|14521.8|22
1649314750000|2022-04-07 06:59:10|14528|14526|14527.8|14525.8|14529|14527|14527|14525|18
1649314760000|2022-04-07 06:59:20|14528|14526|14526.1|14524.1|14528|14526|14525.8|14523.8|11
1649314770000|2022-04-07 06:59:30|14526|14524|14526.8|14524.8|14527.2|14525.2|14525.1|14523.1|13
1649314780000|2022-04-07 06:59:40|14526.6|14524.6|14526.2|14524.2|14527.2|14525.2|14526.1|14524.1|16
1649314790000|2022-04-07 06:59:50|14525.7|14523.7|14523.1|14521.1|14525.8|14523.8|14521.8|14519.8|124
1649314800000|2022-04-07 07:00:00|14523.8|14521.8|14523.6|14521.6|14528.3|14526.3|14521.8|14519.8|67
1649314810000|2022-04-07 07:00:10|14523.7|14521.7|14522.1|14520.1|14525.8|14523.8|14521.8|14519.8|18
1649314820000|2022-04-07 07:00:20|14522|14520|14525.3|14523.3|14527|14525|14521.8|14519.8|28
1649314830000|2022-04-07 07:00:30|14525.2|14523.2|14521.8|14519.8|14526.3|14524.3|14521.8|14519.8|35
1649314840000|2022-04-07 07:00:40|14521.7|14519.7|14521.2|14519.2|14522.5|14520.5|14520.7|14518.7|13
1649314850000|2022-04-07 07:00:50|14521.1|14519.1|14517.3|14515.3|14521.2|14519.2|14517.1|14515.1|35
1649314860000|2022-04-07 07:01:00|14517.1|14515.1|14515.8|14513.8|14517.8|14515.8|14515.2|14513.2|63
1649314870000|2022-04-07 07:01:10|14515.7|14513.7|14516.2|14514.2|14516.5|14514.5|14515.5|14513.5|13
1649314880000|2022-04-07 07:01:20|14516.1|14514.1|14516.2|14514.2|14516.3|14514.3|14514.8|14512.8|29
1649314890000|2022-04-07 07:01:30|14516.1|14514.1|14527|14525|14527.1|14525.1|14515.2|14513.2|51
1649314900000|2022-04-07 07:01:40|14527.1|14525.1|14528.5|14526.5|14529.1|14527.1|14525.8|14523.8|25
1649314910000|2022-04-07 07:01:50|14528.6|14526.6|14535.5|14533.5|14536.8|14534.8|14528.6|14526.6|100
1649314920000|2022-04-07 07:02:00|14535.8|14533.8|14535.2|14533.2|14537.6|14535.6|14534.8|14532.8|139
1649314930000|2022-04-07 07:02:10|14535.1|14533.1|14533|14531|14536|14534|14531.7|14529.7|66
1649314940000|2022-04-07 07:02:20|14533.1|14531.1|14526.3|14524.3|14533.2|14531.2|14526.1|14524.1|49
1649314950000|2022-04-07 07:02:30|14526.5|14524.5|14524.8|14522.8|14528|14526|14523.6|14521.6|39
1649314960000|2022-04-07 07:02:40|14524.6|14522.6|14519|14517|14527.2|14525.2|14519|14517|52
1649314970000|2022-04-07 07:02:50|14518.8|14516.8|14518.3|14516.3|14520.8|14518.8|14517.8|14515.8|22
1649314980000|2022-04-07 07:03:00|14518.5|14516.5|14519|14517|14520.6|14518.6|14517.8|14515.8|40
1649314990000|2022-04-07 07:03:10|14518.8|14516.8|14519.8|14517.8|14521.5|14519.5|14517.3|14515.3|25
1649315000000|2022-04-07 07:03:20|14519.7|14517.7|14521.2|14519.2|14521.5|14519.5|14518.8|14516.8|37
1649315010000|2022-04-07 07:03:30|14521.1|14519.1|14522.1|14520.1|14523.1|14521.1|14520.8|14518.8|17
1649315020000|2022-04-07 07:03:40|14522|14520|14523.3|14521.3|14526.3|14524.3|14521.8|14519.8|30
1649315030000|2022-04-07 07:03:50|14523.1|14521.1|14524.2|14522.2|14525|14523|14522|14520|18
1649315040000|2022-04-07 07:04:00|14523.8|14521.8|14523.7|14521.7|14524|14522|14522.1|14520.1|19
1649315050000|2022-04-07 07:04:10|14523.8|14521.8|14524.3|14522.3|14526.2|14524.2|14523.8|14521.8|14
1649315060000|2022-04-07 07:04:20|14524.2|14522.2|14523.3|14521.3|14524.8|14522.8|14523.2|14521.2|11
1649315070000|2022-04-07 07:04:30|14522.8|14520.8|14522.2|14520.2|14523.3|14521.3|14522.1|14520.1|16
1649315080000|2022-04-07 07:04:40|14522|14520|14522.8|14520.8|14523|14521|14520.8|14518.8|83
1649315090000|2022-04-07 07:04:50|14523|14521|14524.3|14522.3|14524.3|14522.3|14522.3|14520.3|23
1649315100000|2022-04-07 07:05:00|14524|14522|14526.3|14524.3|14527.5|14525.5|14524|14522|54
1649315110000|2022-04-07 07:05:10|14526.1|14524.1|14533|14531|14534|14532|14526.1|14524.1|53
1649315120000|2022-04-07 07:05:20|14533.1|14531.1|14536.6|14534.6|14537.1|14535.1|14533|14531|76
1649315130000|2022-04-07 07:05:30|14536.7|14534.7|14531|14529|14537.3|14535.3|14531|14529|61
1649315140000|2022-04-07 07:05:40|14530.8|14528.8|14530.1|14528.1|14531.5|14529.5|14528.5|14526.5|22
1649315150000|2022-04-07 07:05:50|14530.2|14528.2|14532.8|14530.8|14534.5|14532.5|14530.1|14528.1|46
1649315160000|2022-04-07 07:06:00|14532.7|14530.7|14532.5|14530.5|14533.1|14531.1|14527.6|14525.6|69
1649315170000|2022-04-07 07:06:10|14532.1|14530.1|14529.1|14527.1|14533.8|14531.8|14527.7|14525.7|17
1649315180000|2022-04-07 07:06:20|14529.2|14527.2|14530.6|14528.6|14533.3|14531.3|14528.8|14526.8|75
1649315190000|2022-04-07 07:06:30|14530.5|14528.5|14530.7|14528.7|14530.7|14528.7|14528.5|14526.5|7
1649315200000|2022-04-07 07:06:40|14530.8|14528.8|14530.1|14528.1|14531.1|14529.1|14529.3|14527.3|12
1649315210000|2022-04-07 07:06:50|14529.8|14527.8|14525.1|14523.1|14530|14528|14525.1|14523.1|30
1649315220000|2022-04-07 07:07:00|14525.3|14523.3|14523.2|14521.2|14525.6|14523.6|14522.1|14520.1|32
1649315230000|2022-04-07 07:07:10|14523.1|14521.1|14520.2|14518.2|14523.8|14521.8|14520.2|14518.2|30
1649315240000|2022-04-07 07:07:20|14520.3|14518.3|14522|14520|14522.2|14520.2|14520.2|14518.2|41
1649315250000|2022-04-07 07:07:30|14521.8|14519.8|14522.1|14520.1|14522.7|14520.7|14520.8|14518.8|19
1649315260000|2022-04-07 07:07:40|14522|14520|14521.8|14519.8|14524.7|14522.7|14520.6|14518.6|35
1649315270000|2022-04-07 07:07:50|14521.7|14519.7|14520.1|14518.1|14522|14520|14519.7|14517.7|12
1649315280000|2022-04-07 07:08:00|14519.5|14517.5|14520.1|14518.1|14523.1|14521.1|14519.5|14517.5|38
1649315290000|2022-04-07 07:08:10|14519.8|14517.8|14520|14518|14520.8|14518.8|14518.8|14516.8|12
1649315300000|2022-04-07 07:08:20|14519.8|14517.8|14519.8|14517.8|14520.5|14518.5|14519.1|14517.1|3
1649315310000|2022-04-07 07:08:30|14519.7|14517.7|14520|14518|14520.5|14518.5|14519|14517|21
1649315320000|2022-04-07 07:08:40|14520.1|14518.1|14521.3|14519.3|14522.5|14520.5|14519.1|14517.1|10
1649315330000|2022-04-07 07:08:50|14521.1|14519.1|14521.1|14519.1|14521.3|14519.3|14520.2|14518.2|9
1649315340000|2022-04-07 07:09:00|14521.3|14519.3|14521.8|14519.8|14523.1|14521.1|14520.6|14518.6|10
1649315350000|2022-04-07 07:09:10|14521.7|14519.7|14524.3|14522.3|14526.2|14524.2|14521.5|14519.5|18
1649315360000|2022-04-07 07:09:20|14524.5|14522.5|14524.6|14522.6|14525.3|14523.3|14523.5|14521.5|12
1649315370000|2022-04-07 07:09:30|14524.5|14522.5|14527.6|14525.6|14527.7|14525.7|14524.3|14522.3|31
1649315380000|2022-04-07 07:09:40|14527.1|14525.1|14528.1|14526.1|14528.8|14526.8|14526.1|14524.1|34
1649315390000|2022-04-07 07:09:50|14528.2|14526.2|14526.7|14524.7|14528.8|14526.8|14526.6|14524.6|25
1649315400000|2022-04-07 07:10:00|14526.3|14524.3|14531.1|14529.1|14531.6|14529.6|14526.3|14524.3|26
1649315410000|2022-04-07 07:10:10|14531|14529|14531.1|14529.1|14532.8|14530.8|14527.8|14525.8|40
1649315420000|2022-04-07 07:10:20|14531|14529|14531|14529|14531.6|14529.6|14529|14527|14
1649315430000|2022-04-07 07:10:30|14530.8|14528.8|14530.7|14528.7|14533.2|14531.2|14530.1|14528.1|26
1649315440000|2022-04-07 07:10:40|14530.8|14528.8|14531.3|14529.3|14532.8|14530.8|14528.6|14526.6|28
1649315450000|2022-04-07 07:10:50|14531.2|14529.2|14526|14524|14532.1|14530.1|14526|14524|38
1649315460000|2022-04-07 07:11:00|14525.8|14523.8|14527.1|14525.1|14527.6|14525.6|14524.8|14522.8|33
1649315470000|2022-04-07 07:11:10|14526.6|14524.6|14529.3|14527.3|14530.6|14528.6|14526.6|14524.6|7
1649315480000|2022-04-07 07:11:20|14528.6|14526.6|14529.2|14527.2|14530.3|14528.3|14527.8|14525.8|15
1649315490000|2022-04-07 07:11:30|14529.3|14527.3|14532.1|14530.1|14532.6|14530.6|14529.3|14527.3|15
1649315500000|2022-04-07 07:11:40|14531.8|14529.8|14534.1|14532.1|14534.6|14532.6|14531.3|14529.3|29
1649315510000|2022-04-07 07:11:50|14533.8|14531.8|14533.6|14531.6|14534.2|14532.2|14532.3|14530.3|22
1649315520000|2022-04-07 07:12:00|14533.7|14531.7|14536|14534|14536|14534|14533.6|14531.6|32
1649315530000|2022-04-07 07:12:10|14535.3|14533.3|14533.1|14531.1|14535.5|14533.5|14532.7|14530.7|21
1649315540000|2022-04-07 07:12:20|14533|14531|14529.3|14527.3|14533.7|14531.7|14528.5|14526.5|50
1649315550000|2022-04-07 07:12:30|14529.6|14527.6|14533.6|14531.6|14534|14532|14529.3|14527.3|25
1649315560000|2022-04-07 07:12:40|14533.3|14531.3|14534.6|14532.6|14534.6|14532.6|14531|14529|30
1649315570000|2022-04-07 07:12:50|14534.5|14532.5|14538.7|14536.7|14539.1|14537.1|14533.6|14531.6|100
1649315580000|2022-04-07 07:13:00|14538.6|14536.6|14540.8|14538.8|14541.7|14539.7|14537.7|14535.7|101
1649315590000|2022-04-07 07:13:10|14540.7|14538.7|14542.5|14540.5|14544.3|14542.3|14540.7|14538.7|136
1649315600000|2022-04-07 07:13:20|14542.3|14540.3|14545.1|14543.1|14546.7|14544.7|14541.5|14539.5|110
1649315610000|2022-04-07 07:13:30|14545.2|14543.2|14545.3|14543.3|14547.5|14545.5|14545|14543|65
1649315620000|2022-04-07 07:13:40|14545.5|14543.5|14547.3|14545.3|14548.3|14546.3|14545.5|14543.5|70
1649315630000|2022-04-07 07:13:50|14547.1|14545.1|14543.7|14541.7|14547.6|14545.6|14542.8|14540.8|61
1649315640000|2022-04-07 07:14:00|14543.8|14541.8|14547.2|14545.2|14547.3|14545.3|14543|14541|42
1649315650000|2022-04-07 07:14:10|14546.2|14544.2|14546.2|14544.2|14547.3|14545.3|14544.7|14542.7|33
1649315660000|2022-04-07 07:14:20|14545.6|14543.6|14544.3|14542.3|14545.7|14543.7|14543.3|14541.3|28
1649315670000|2022-04-07 07:14:30|14544.5|14542.5|14540.5|14538.5|14544.6|14542.6|14538.3|14536.3|55
1649315680000|2022-04-07 07:14:40|14540.6|14538.6|14540|14538|14540.8|14538.8|14537.7|14535.7|24
1649315690000|2022-04-07 07:14:50|14540.1|14538.1|14541.6|14539.6|14542.5|14540.5|14539|14537|17
1649315700000|2022-04-07 07:15:00|14541.5|14539.5|14537.5|14535.5|14541.7|14539.7|14537.1|14535.1|63
1649315710000|2022-04-07 07:15:10|14537.6|14535.6|14536.3|14534.3|14538.7|14536.7|14534.5|14532.5|55
1649315720000|2022-04-07 07:15:20|14536|14534|14536|14534|14536.3|14534.3|14535|14533|24
1649315730000|2022-04-07 07:15:30|14535.8|14533.8|14537.3|14535.3|14540.3|14538.3|14535|14533|26
1649315740000|2022-04-07 07:15:40|14536.7|14534.7|14537.6|14535.6|14538.7|14536.7|14535.7|14533.7|18
1649315750000|2022-04-07 07:15:50|14537.2|14535.2|14538.8|14536.8|14539.3|14537.3|14536.8|14534.8|23
1649315760000|2022-04-07 07:16:00|14538.7|14536.7|14536.8|14534.8|14539.1|14537.1|14536.5|14534.5|10
1649315770000|2022-04-07 07:16:10|14536.6|14534.6|14536.1|14534.1|14537.3|14535.3|14535.6|14533.6|8
1649315780000|2022-04-07 07:16:20|14536.2|14534.2|14538.5|14536.5|14539.3|14537.3|14536|14534|15
1649315790000|2022-04-07 07:16:30|14538.7|14536.7|14537.2|14535.2|14539|14537|14537.1|14535.1|6
1649315800000|2022-04-07 07:16:40|14537.3|14535.3|14541.5|14539.5|14541.5|14539.5|14537.3|14535.3|32
1649315810000|2022-04-07 07:16:50|14541.6|14539.6|14542.2|14540.2|14544.1|14542.1|14541.2|14539.2|28
1649315820000|2022-04-07 07:17:00|14542.1|14540.1|14541|14539|14542.3|14540.3|14540.5|14538.5|17
1649315830000|2022-04-07 07:17:10|14541.1|14539.1|14541.8|14539.8|14542.3|14540.3|14541.1|14539.1|11
1649315840000|2022-04-07 07:17:20|14541.7|14539.7|14541|14539|14542.7|14540.7|14541|14539|18
1649315850000|2022-04-07 07:17:30|14540.8|14538.8|14539.2|14537.2|14541|14539|14537.5|14535.5|23
1649315860000|2022-04-07 07:17:40|14539.3|14537.3|14541.7|14539.7|14541.7|14539.7|14539.2|14537.2|1
1649315870000|2022-04-07 07:17:50|14541.1|14539.1|14541.5|14539.5|14542.8|14540.8|14540.1|14538.1|34
1649315880000|2022-04-07 07:18:00|14541.6|14539.6|14544.1|14542.1|14545.6|14543.6|14541.6|14539.6|44
1649315890000|2022-04-07 07:18:10|14544|14542|14540.8|14538.8|14544.1|14542.1|14540.6|14538.6|19
1649315900000|2022-04-07 07:18:20|14540.7|14538.7|14542.2|14540.2|14542.3|14540.3|14540.2|14538.2|21
1649315910000|2022-04-07 07:18:30|14542.1|14540.1|14541.7|14539.7|14542.8|14540.8|14541.3|14539.3|11
1649315920000|2022-04-07 07:18:40|14542.1|14540.1|14539.7|14537.7|14542.5|14540.5|14539.5|14537.5|13
1649315930000|2022-04-07 07:18:50|14539.8|14537.8|14539.7|14537.7|14540.2|14538.2|14539.3|14537.3|6
1649315940000|2022-04-07 07:19:00|14539.5|14537.5|14537.2|14535.2|14539.6|14537.6|14537.2|14535.2|27
1649315950000|2022-04-07 07:19:10|14537.1|14535.1|14537.1|14535.1|14537.7|14535.7|14536|14534|25
1649315960000|2022-04-07 07:19:20|14537|14535|14536.5|14534.5|14537.1|14535.1|14536|14534|6
1649315970000|2022-04-07 07:19:30|14536.3|14534.3|14535.8|14533.8|14537.1|14535.1|14535.5|14533.5|7
1649315980000|2022-04-07 07:19:40|14535.7|14533.7|14533.1|14531.1|14535.7|14533.7|14532.5|14530.5|29
1649315990000|2022-04-07 07:19:50|14533|14531|14534.2|14532.2|14534.2|14532.2|14532.5|14530.5|16
1649316000000|2022-04-07 07:20:00|14534.3|14532.3|14536.1|14534.1|14536.1|14534.1|14533.3|14531.3|21
1649316010000|2022-04-07 07:20:10|14536|14534|14540|14538|14540.1|14538.1|14536|14534|40
1649316020000|2022-04-07 07:20:20|14540.2|14538.2|14538.3|14536.3|14543|14541|14537.6|14535.6|85
1649316030000|2022-04-07 07:20:30|14538.5|14536.5|14538.7|14536.7|14539.2|14537.2|14537.3|14535.3|6
1649316040000|2022-04-07 07:20:40|14538.8|14536.8|14538.5|14536.5|14540|14538|14538.5|14536.5|12
1649316050000|2022-04-07 07:20:50|14538.7|14536.7|14537.3|14535.3|14539.3|14537.3|14537|14535|9
1649316060000|2022-04-07 07:21:00|14537.5|14535.5|14535.1|14533.1|14537.8|14535.8|14534.5|14532.5|18
1649316070000|2022-04-07 07:21:10|14535|14533|14535|14533|14535.6|14533.6|14534.7|14532.7|7
1649316080000|2022-04-07 07:21:20|14534.8|14532.8|14534|14532|14534.8|14532.8|14533|14531|13
1649316090000|2022-04-07 07:21:30|14533.7|14531.7|14530.8|14528.8|14534|14532|14530.3|14528.3|37
1649316100000|2022-04-07 07:21:40|14530.7|14528.7|14530.1|14528.1|14532|14530|14529.7|14527.7|23
1649316110000|2022-04-07 07:21:50|14530|14528|14531.2|14529.2|14531.7|14529.7|14529.8|14527.8|22
1649316120000|2022-04-07 07:22:00|14531.6|14529.6|14532.8|14530.8|14533|14531|14530|14528|30
1649316130000|2022-04-07 07:22:10|14533|14531|14533.7|14531.7|14533.7|14531.7|14531.7|14529.7|29
1649316140000|2022-04-07 07:22:20|14533.8|14531.8|14539|14537|14540|14538|14533.8|14531.8|23
1649316150000|2022-04-07 07:22:30|14539.1|14537.1|14539.6|14537.6|14541.6|14539.6|14539.1|14537.1|26
1649316160000|2022-04-07 07:22:40|14539.3|14537.3|14549.3|14547.3|14550.1|14548.1|14539.3|14537.3|147
1649316170000|2022-04-07 07:22:50|14549.2|14547.2|14547.5|14545.5|14549.6|14547.6|14546.6|14544.6|57
1649316180000|2022-04-07 07:23:00|14547.3|14545.3|14547|14545|14549.5|14547.5|14547|14545|32
1649316190000|2022-04-07 07:23:10|14546.8|14544.8|14543.7|14541.7|14547|14545|14542.8|14540.8|54
1649316200000|2022-04-07 07:23:20|14541.6|14539.6|14542.6|14540.6|14544|14542|14540.5|14538.5|33
1649316210000|2022-04-07 07:23:30|14542.5|14540.5|14544.6|14542.6|14545|14543|14542|14540|36
1649316220000|2022-04-07 07:23:40|14544.7|14542.7|14546.1|14544.1|14546.3|14544.3|14543.2|14541.2|54
1649316230000|2022-04-07 07:23:50|14545.8|14543.8|14547.2|14545.2|14547.8|14545.8|14545.6|14543.6|34
1649316240000|2022-04-07 07:24:00|14547.5|14545.5|14550|14548|14550.5|14548.5|14547.5|14545.5|89
1649316250000|2022-04-07 07:24:10|14550.2|14548.2|14548.1|14546.1|14550.6|14548.6|14548.1|14546.1|52
1649316260000|2022-04-07 07:24:20|14548.2|14546.2|14554|14552|14555.5|14553.5|14548.2|14546.2|153
1649316270000|2022-04-07 07:24:30|14554.1|14552.1|14555|14553|14555.3|14553.3|14551.6|14549.6|42
1649316280000|2022-04-07 07:24:40|14554.8|14552.8|14558.3|14556.3|14559.6|14557.6|14554.6|14552.6|82
1649316290000|2022-04-07 07:24:50|14558.2|14556.2|14555.8|14553.8|14558.5|14556.5|14554.8|14552.8|22
1649316300000|2022-04-07 07:25:00|14556|14554|14553.3|14551.3|14556.6|14554.6|14553.3|14551.3|30
1649316310000|2022-04-07 07:25:10|14553.2|14551.2|14556.1|14554.1|14556.8|14554.8|14552.2|14550.2|33
1649316320000|2022-04-07 07:25:20|14556.2|14554.2|14554.6|14552.6|14556.3|14554.3|14554.6|14552.6|4
1649316330000|2022-04-07 07:25:30|14554.8|14552.8|14556.1|14554.1|14556.2|14554.2|14554.8|14552.8|7
1649316340000|2022-04-07 07:25:40|14556.2|14554.2|14551.2|14549.2|14556.2|14554.2|14550.8|14548.8|53
1649316350000|2022-04-07 07:25:50|14551.1|14549.1|14555.2|14553.2|14556|14554|14550.7|14548.7|24
1649316360000|2022-04-07 07:26:00|14555.6|14553.6|14556.1|14554.1|14556.1|14554.1|14553.8|14551.8|25
1649316370000|2022-04-07 07:26:10|14556.2|14554.2|14556.2|14554.2|14557.1|14555.1|14555.1|14553.1|25
1649316380000|2022-04-07 07:26:20|14556.1|14554.1|14556.8|14554.8|14558.2|14556.2|14556|14554|27
1649316390000|2022-04-07 07:26:30|14556.7|14554.7|14550.8|14548.8|14556.7|14554.7|14550.8|14548.8|51
1649316400000|2022-04-07 07:26:40|14550.7|14548.7|14550.1|14548.1|14551.2|14549.2|14549.3|14547.3|30
1649316410000|2022-04-07 07:26:50|14550.3|14548.3|14552.8|14550.8|14552.8|14550.8|14550.3|14548.3|25
1649316420000|2022-04-07 07:27:00|14552.7|14550.7|14552.8|14550.8|14553.7|14551.7|14552.1|14550.1|12
1649316430000|2022-04-07 07:27:10|14552.7|14550.7|14553.3|14551.3|14553.7|14551.7|14552.3|14550.3|13
1649316440000|2022-04-07 07:27:20|14553.1|14551.1|14554.8|14552.8|14555.1|14553.1|14552.6|14550.6|20
1649316450000|2022-04-07 07:27:30|14555|14553|14554.1|14552.1|14555|14553|14551.6|14549.6|40
1649316460000|2022-04-07 07:27:40|14553.6|14551.6|14550.1|14548.1|14553.8|14551.8|14549.3|14547.3|23
1649316470000|2022-04-07 07:27:50|14550.2|14548.2|14550.3|14548.3|14551.7|14549.7|14550.2|14548.2|16
1649316480000|2022-04-07 07:28:00|14550.5|14548.5|14546.5|14544.5|14550.7|14548.7|14546.5|14544.5|32
1649316490000|2022-04-07 07:28:10|14546.6|14544.6|14548.6|14546.6|14549.3|14547.3|14546.6|14544.6|11
1649316500000|2022-04-07 07:28:20|14548.8|14546.8|14549.8|14547.8|14550.3|14548.3|14548.8|14546.8|20
1649316510000|2022-04-07 07:28:30|14549.7|14547.7|14548.1|14546.1|14550.6|14548.6|14547.8|14545.8|20
1649316520000|2022-04-07 07:28:40|14548|14546|14547.1|14545.1|14548.2|14546.2|14546.6|14544.6|19
1649316530000|2022-04-07 07:28:50|14547|14545|14547.2|14545.2|14547.7|14545.7|14547|14545|17
1649316540000|2022-04-07 07:29:00|14547.3|14545.3|14547.5|14545.5|14547.7|14545.7|14545.8|14543.8|74
1649316550000|2022-04-07 07:29:10|14547.6|14545.6|14550.1|14548.1|14553|14551|14547.3|14545.3|57
1649316560000|2022-04-07 07:29:20|14550.3|14548.3|14549.8|14547.8|14550.3|14548.3|14549.3|14547.3|24
1649316570000|2022-04-07 07:29:30|14549.7|14547.7|14549.8|14547.8|14551.2|14549.2|14549.1|14547.1|20
1649316580000|2022-04-07 07:29:40|14549.7|14547.7|14547.3|14545.3|14550.5|14548.5|14546.6|14544.6|20
1649316590000|2022-04-07 07:29:50|14547.2|14545.2|14548.2|14546.2|14550.5|14548.5|14547.1|14545.1|41
1649316600000|2022-04-07 07:30:00|14548.1|14546.1|14542|14540|14549.2|14547.2|14541.8|14539.8|121
1649316610000|2022-04-07 07:30:10|14542.5|14540.5|14540.7|14538.7|14542.8|14540.8|14539.6|14537.6|63
1649316620000|2022-04-07 07:30:20|14540.8|14538.8|14541.3|14539.3|14541.5|14539.5|14539.8|14537.8|34
1649316630000|2022-04-07 07:30:30|14541.5|14539.5|14540.5|14538.5|14541.7|14539.7|14540.5|14538.5|18
1649316640000|2022-04-07 07:30:40|14540.6|14538.6|14541.8|14539.8|14543.7|14541.7|14540.6|14538.6|54
1649316650000|2022-04-07 07:30:50|14542|14540|14541.5|14539.5|14542|14540|14540.3|14538.3|15
1649316660000|2022-04-07 07:31:00|14540.8|14538.8|14539.8|14537.8|14541.1|14539.1|14536.7|14534.7|72
1649316670000|2022-04-07 07:31:10|14540|14538|14536.3|14534.3|14540.2|14538.2|14535.5|14533.5|31
1649316680000|2022-04-07 07:31:20|14536.2|14534.2|14533.6|14531.6|14536.2|14534.2|14532.2|14530.2|87
1649316690000|2022-04-07 07:31:30|14534.1|14532.1|14531.8|14529.8|14534.1|14532.1|14531.8|14529.8|70
1649316700000|2022-04-07 07:31:40|14531.7|14529.7|14530.5|14528.5|14532.2|14530.2|14530|14528|42
1649316710000|2022-04-07 07:31:50|14530.6|14528.6|14530.6|14528.6|14532.1|14530.1|14530|14528|52
1649316720000|2022-04-07 07:32:00|14530.7|14528.7|14532.8|14530.8|14533.2|14531.2|14530.5|14528.5|35
1649316730000|2022-04-07 07:32:10|14533.1|14531.1|14531.5|14529.5|14533.7|14531.7|14531|14529|32
1649316740000|2022-04-07 07:32:20|14531.6|14529.6|14531.7|14529.7|14531.7|14529.7|14530|14528|34
1649316750000|2022-04-07 07:32:30|14532.2|14530.2|14531.5|14529.5|14532.2|14530.2|14530.2|14528.2|23
1649316760000|2022-04-07 07:32:40|14532.1|14530.1|14532.1|14530.1|14532.5|14530.5|14531.3|14529.3|40
1649316770000|2022-04-07 07:32:50|14532.5|14530.5|14530.3|14528.3|14532.5|14530.5|14529.5|14527.5|72
1649316780000|2022-04-07 07:33:00|14530.5|14528.5|14534.2|14532.2|14534.3|14532.3|14529.8|14527.8|46
1649316790000|2022-04-07 07:33:10|14534.3|14532.3|14532.3|14530.3|14535.7|14533.7|14531.7|14529.7|35
1649316800000|2022-04-07 07:33:20|14532.2|14530.2|14531.7|14529.7|14532.2|14530.2|14530.5|14528.5|21
1649316810000|2022-04-07 07:33:30|14531.3|14529.3|14535|14533|14535|14533|14531.1|14529.1|37
1649316820000|2022-04-07 07:33:40|14534.8|14532.8|14535.2|14533.2|14535.2|14533.2|14533.7|14531.7|35
1649316830000|2022-04-07 07:33:50|14534.3|14532.3|14534.7|14532.7|14535.7|14533.7|14533.2|14531.2|21
1649316840000|2022-04-07 07:34:00|14534.8|14532.8|14535|14533|14535.7|14533.7|14534.7|14532.7|15
1649316850000|2022-04-07 07:34:10|14535.1|14533.1|14539.5|14537.5|14539.5|14537.5|14534.3|14532.3|50
1649316860000|2022-04-07 07:34:20|14539.3|14537.3|14537.1|14535.1|14540.2|14538.2|14535.3|14533.3|52
1649316870000|2022-04-07 07:34:30|14537.2|14535.2|14535.3|14533.3|14537.6|14535.6|14534.8|14532.8|43
1649316880000|2022-04-07 07:34:40|14535.5|14533.5|14539.1|14537.1|14539.8|14537.8|14535.2|14533.2|42
1649316890000|2022-04-07 07:34:50|14539|14537|14541.3|14539.3|14541.6|14539.6|14538.8|14536.8|33
1649316900000|2022-04-07 07:35:00|14541.5|14539.5|14543|14541|14543.2|14541.2|14540.5|14538.5|40
1649316910000|2022-04-07 07:35:10|14543.1|14541.1|14540|14538|14544.2|14542.2|14539.8|14537.8|33
1649316920000|2022-04-07 07:35:20|14539.5|14537.5|14540.1|14538.1|14540.5|14538.5|14538.1|14536.1|25
1649316930000|2022-04-07 07:35:30|14540.8|14538.8|14541.3|14539.3|14543.2|14541.2|14540.5|14538.5|74
1649316940000|2022-04-07 07:35:40|14541.2|14539.2|14543.5|14541.5|14543.7|14541.7|14541.2|14539.2|11
1649316950000|2022-04-07 07:35:50|14543.6|14541.6|14541.3|14539.3|14543.6|14541.6|14541.1|14539.1|23
1649316960000|2022-04-07 07:36:00|14540.6|14538.6|14540.6|14538.6|14541.7|14539.7|14539.2|14537.2|40
1649316970000|2022-04-07 07:36:10|14540.7|14538.7|14540.7|14538.7|14542|14540|14540.6|14538.6|6
1649316980000|2022-04-07 07:36:20|14540.8|14538.8|14539.6|14537.6|14541.1|14539.1|14539.3|14537.3|20
1649316990000|2022-04-07 07:36:30|14539.3|14537.3|14537.1|14535.1|14540.2|14538.2|14536.6|14534.6|39
1649317000000|2022-04-07 07:36:40|14537.2|14535.2|14534.7|14532.7|14538.3|14536.3|14534.7|14532.7|58
1649317010000|2022-04-07 07:36:50|14534.6|14532.6|14532.6|14530.6|14534.7|14532.7|14532.2|14530.2|67
1649317020000|2022-04-07 07:37:00|14532.5|14530.5|14533.3|14531.3|14533.5|14531.5|14532.1|14530.1|24
1649317030000|2022-04-07 07:37:10|14533.7|14531.7|14536.2|14534.2|14536.8|14534.8|14533.7|14531.7|24
1649317040000|2022-04-07 07:37:20|14536.3|14534.3|14535.7|14533.7|14537.5|14535.5|14534.3|14532.3|33
1649317050000|2022-04-07 07:37:30|14536.1|14534.1|14537|14535|14537.3|14535.3|14535.2|14533.2|20
1649317060000|2022-04-07 07:37:40|14537.1|14535.1|14534.1|14532.1|14537.5|14535.5|14534.1|14532.1|14
1649317070000|2022-04-07 07:37:50|14534|14532|14533|14531|14535.1|14533.1|14533|14531|11
1649317080000|2022-04-07 07:38:00|14532.7|14530.7|14534.3|14532.3|14535.8|14533.8|14532.7|14530.7|20
1649317090000|2022-04-07 07:38:10|14534.6|14532.6|14535.3|14533.3|14535.3|14533.3|14532.7|14530.7|9
1649317100000|2022-04-07 07:38:20|14535.2|14533.2|14538.2|14536.2|14538.3|14536.3|14534.6|14532.6|15
1649317110000|2022-04-07 07:38:30|14538.1|14536.1|14540.6|14538.6|14541.2|14539.2|14538.1|14536.1|31
1649317120000|2022-04-07 07:38:40|14540.7|14538.7|14538.3|14536.3|14540.7|14538.7|14537.7|14535.7|8
1649317130000|2022-04-07 07:38:50|14538.2|14536.2|14539.2|14537.2|14540.1|14538.1|14538.2|14536.2|10
1649317140000|2022-04-07 07:39:00|14538.8|14536.8|14535.1|14533.1|14539.3|14537.3|14534|14532|28
1649317150000|2022-04-07 07:39:10|14534.3|14532.3|14534.3|14532.3|14535.3|14533.3|14534.2|14532.2|37
1649317160000|2022-04-07 07:39:20|14534.5|14532.5|14534.5|14532.5|14535.7|14533.7|14534.3|14532.3|4
1649317170000|2022-04-07 07:39:30|14534.2|14532.2|14534.3|14532.3|14535|14533|14534|14532|8
1649317180000|2022-04-07 07:39:40|14534.2|14532.2|14532.1|14530.1|14534.8|14532.8|14532|14530|27
1649317190000|2022-04-07 07:39:50|14532.2|14530.2|14530.8|14528.8|14532.2|14530.2|14530.8|14528.8|28
1649317200000|2022-04-07 07:40:00|14530.6|14528.6|14531.2|14529.2|14531.6|14529.6|14530.3|14528.3|24
1649317210000|2022-04-07 07:40:10|14530.8|14528.8|14530.8|14528.8|14532.5|14530.5|14530.5|14528.5|12
1649317220000|2022-04-07 07:40:20|14531.1|14529.1|14531.8|14529.8|14533.6|14531.6|14531|14529|19
1649317230000|2022-04-07 07:40:30|14531.3|14529.3|14529.8|14527.8|14532.2|14530.2|14529.7|14527.7|21
1649317240000|2022-04-07 07:40:40|14530|14528|14531|14529|14531.8|14529.8|14529.6|14527.6|9
1649317250000|2022-04-07 07:40:50|14531.3|14529.3|14530.1|14528.1|14532.8|14530.8|14529.7|14527.7|47
1649317260000|2022-04-07 07:41:00|14530.2|14528.2|14530.3|14528.3|14532.1|14530.1|14528.1|14526.1|36
1649317270000|2022-04-07 07:41:10|14530.5|14528.5|14530.8|14528.8|14532.1|14530.1|14530.2|14528.2|15
1649317280000|2022-04-07 07:41:20|14530.7|14528.7|14525.1|14523.1|14530.7|14528.7|14525.1|14523.1|99
1649317290000|2022-04-07 07:41:30|14525|14523|14522.5|14520.5|14525.7|14523.7|14522.2|14520.2|78
1649317300000|2022-04-07 07:41:40|14522.3|14520.3|14525.1|14523.1|14525.1|14523.1|14522.2|14520.2|39
1649317310000|2022-04-07 07:41:50|14524.7|14522.7|14522.3|14520.3|14525.1|14523.1|14522.3|14520.3|52
1649317320000|2022-04-07 07:42:00|14521.7|14519.7|14523.2|14521.2|14524.1|14522.1|14520.5|14518.5|56
1649317330000|2022-04-07 07:42:10|14523.3|14521.3|14523.6|14521.6|14524.3|14522.3|14522.8|14520.8|22
1649317340000|2022-04-07 07:42:20|14523.1|14521.1|14523|14521|14523.5|14521.5|14522.2|14520.2|8
1649317350000|2022-04-07 07:42:30|14523.1|14521.1|14520.2|14518.2|14523.2|14521.2|14520.1|14518.1|35
1649317360000|2022-04-07 07:42:40|14520.1|14518.1|14518.1|14516.1|14520.2|14518.2|14517.6|14515.6|47
1649317370000|2022-04-07 07:42:50|14518|14516|14518.7|14516.7|14519.2|14517.2|14517.7|14515.7|47
1649317380000|2022-04-07 07:43:00|14518.8|14516.8|14519.2|14517.2|14520.3|14518.3|14518.7|14516.7|46
1649317390000|2022-04-07 07:43:10|14519.1|14517.1|14520.7|14518.7|14521|14519|14519.1|14517.1|43
1649317400000|2022-04-07 07:43:20|14521.1|14519.1|14521.8|14519.8|14523.2|14521.2|14520.5|14518.5|86
1649317410000|2022-04-07 07:43:30|14521.7|14519.7|14526.1|14524.1|14526.5|14524.5|14521.7|14519.7|97
1649317420000|2022-04-07 07:43:40|14525.7|14523.7|14523.1|14521.1|14525.7|14523.7|14523.1|14521.1|26
1649317430000|2022-04-07 07:43:50|14523.2|14521.2|14522.6|14520.6|14524|14522|14521.6|14519.6|14
1649317440000|2022-04-07 07:44:00|14522.8|14520.8|14526.6|14524.6|14527|14525|14522.2|14520.2|40
1649317450000|2022-04-07 07:44:10|14526.5|14524.5|14525.6|14523.6|14526.6|14524.6|14525.2|14523.2|14
1649317460000|2022-04-07 07:44:20|14525.7|14523.7|14524.2|14522.2|14525.7|14523.7|14524.2|14522.2|12
1649317470000|2022-04-07 07:44:30|14524.3|14522.3|14523|14521|14524.3|14522.3|14522|14520|19
1649317480000|2022-04-07 07:44:40|14522.8|14520.8|14521.8|14519.8|14523.2|14521.2|14521.2|14519.2|15
1649317490000|2022-04-07 07:44:50|14521.7|14519.7|14522.5|14520.5|14523|14521|14521.5|14519.5|20
1649317500000|2022-04-07 07:45:00|14522.7|14520.7|14522.3|14520.3|14525.5|14523.5|14521.7|14519.7|20
1649317510000|2022-04-07 07:45:10|14522.6|14520.6|14520.1|14518.1|14523.8|14521.8|14520|14518|15
1649317520000|2022-04-07 07:45:20|14520|14518|14518.8|14516.8|14520.8|14518.8|14518.5|14516.5|32
1649317530000|2022-04-07 07:45:30|14518.7|14516.7|14523.2|14521.2|14523.8|14521.8|14518.6|14516.6|58
1649317540000|2022-04-07 07:45:40|14523.3|14521.3|14522.3|14520.3|14524|14522|14522.2|14520.2|16
1649317550000|2022-04-07 07:45:50|14522.5|14520.5|14523.3|14521.3|14523.6|14521.6|14522|14520|5
1649317560000|2022-04-07 07:46:00|14523.5|14521.5|14522.7|14520.7|14525.1|14523.1|14522.2|14520.2|19
1649317570000|2022-04-07 07:46:10|14522.8|14520.8|14523.7|14521.7|14524|14522|14522.5|14520.5|2
1649317580000|2022-04-07 07:46:20|14523.8|14521.8|14526.5|14524.5|14527|14525|14523.1|14521.1|31
1649317590000|2022-04-07 07:46:30|14526.6|14524.6|14524|14522|14526.6|14524.6|14524|14522|10
1649317600000|2022-04-07 07:46:40|14523.7|14521.7|14524.5|14522.5|14524.5|14522.5|14522.8|14520.8|9
1649317610000|2022-04-07 07:46:50|14524.3|14522.3|14523.1|14521.1|14525.2|14523.2|14522.3|14520.3|21
1649317620000|2022-04-07 07:47:00|14523.2|14521.2|14527.2|14525.2|14527.3|14525.3|14523.2|14521.2|20
1649317630000|2022-04-07 07:47:10|14527.1|14525.1|14530|14528|14530|14528|14527|14525|39
1649317640000|2022-04-07 07:47:20|14529.8|14527.8|14526.3|14524.3|14530|14528|14526.1|14524.1|27
1649317650000|2022-04-07 07:47:30|14526.2|14524.2|14526.3|14524.3|14527.2|14525.2|14525.7|14523.7|7
1649317660000|2022-04-07 07:47:40|14526.7|14524.7|14526.2|14524.2|14528.1|14526.1|14526.2|14524.2|22
1649317670000|2022-04-07 07:47:50|14526.5|14524.5|14527.7|14525.7|14528|14526|14526.5|14524.5|4
1649317680000|2022-04-07 07:48:00|14527.6|14525.6|14528.3|14526.3|14531.2|14529.2|14527.6|14525.6|50
1649317690000|2022-04-07 07:48:10|14528.2|14526.2|14528.1|14526.1|14529.8|14527.8|14528.1|14526.1|10
1649317700000|2022-04-07 07:48:20|14527.8|14525.8|14527.1|14525.1|14528.8|14526.8|14527|14525|21
1649317710000|2022-04-07 07:48:30|14527.3|14525.3|14527.8|14525.8|14528.7|14526.7|14527.3|14525.3|5
1649317720000|2022-04-07 07:48:40|14528|14526|14528.5|14526.5|14528.7|14526.7|14527.8|14525.8|2
1649317730000|2022-04-07 07:48:50|14528.1|14526.1|14531.6|14529.6|14532.1|14530.1|14528.1|14526.1|37
1649317740000|2022-04-07 07:49:00|14531.3|14529.3|14530.1|14528.1|14532.1|14530.1|14529.8|14527.8|38
1649317750000|2022-04-07 07:49:10|14530.2|14528.2|14528.3|14526.3|14530.2|14528.2|14527.8|14525.8|9
1649317760000|2022-04-07 07:49:20|14528.5|14526.5|14529.7|14527.7|14530|14528|14528.3|14526.3|12
1649317770000|2022-04-07 07:49:30|14529.8|14527.8|14529.6|14527.6|14529.8|14527.8|14528.3|14526.3|8
1649317780000|2022-04-07 07:49:40|14529.5|14527.5|14528.3|14526.3|14530.7|14528.7|14528.1|14526.1|8
1649317790000|2022-04-07 07:49:50|14528.1|14526.1|14526.8|14524.8|14528.8|14526.8|14526.7|14524.7|17
1649317800000|2022-04-07 07:50:00|14527|14525|14527.1|14525.1|14527.8|14525.8|14526|14524|15
1649317810000|2022-04-07 07:50:10|14526.8|14524.8|14532|14530|14532|14530|14526.8|14524.8|44
1649317820000|2022-04-07 07:50:20|14531.8|14529.8|14531.1|14529.1|14532|14530|14530.7|14528.7|21
1649317830000|2022-04-07 07:50:30|14531.2|14529.2|14530.3|14528.3|14531.2|14529.2|14530|14528|4
1649317840000|2022-04-07 07:50:40|14530.5|14528.5|14530.8|14528.8|14531.2|14529.2|14530|14528|5
1649317850000|2022-04-07 07:50:50|14530.7|14528.7|14531.6|14529.6|14532|14530|14530.6|14528.6|11
1649317860000|2022-04-07 07:51:00|14531.7|14529.7|14531.3|14529.3|14532.2|14530.2|14531.3|14529.3|15
1649317870000|2022-04-07 07:51:10|14531.5|14529.5|14532.5|14530.5|14532.7|14530.7|14531.2|14529.2|24
1649317880000|2022-04-07 07:51:20|14532.6|14530.6|14536.5|14534.5|14536.5|14534.5|14532.6|14530.6|51
1649317890000|2022-04-07 07:51:30|14536.3|14534.3|14535.7|14533.7|14537.8|14535.8|14535|14533|46
1649317900000|2022-04-07 07:51:40|14535.5|14533.5|14536.7|14534.7|14537.1|14535.1|14535.1|14533.1|16
1649317910000|2022-04-07 07:51:50|14536.6|14534.6|14535.1|14533.1|14536.8|14534.8|14534.8|14532.8|23
1649317920000|2022-04-07 07:52:00|14535.2|14533.2|14533.1|14531.1|14535.8|14533.8|14533.1|14531.1|17
1649317930000|2022-04-07 07:52:10|14533.5|14531.5|14533|14531|14534|14532|14532.7|14530.7|7
1649317940000|2022-04-07 07:52:20|14532.5|14530.5|14534.1|14532.1|14534.6|14532.6|14532.3|14530.3|11
1649317950000|2022-04-07 07:52:30|14533.8|14531.8|14532.8|14530.8|14534.3|14532.3|14532.5|14530.5|11
1649317960000|2022-04-07 07:52:40|14533.1|14531.1|14535.2|14533.2|14535.2|14533.2|14532.8|14530.8|6
1649317970000|2022-04-07 07:52:50|14535.1|14533.1|14534.8|14532.8|14535.2|14533.2|14533.8|14531.8|10
1649317980000|2022-04-07 07:53:00|14535.1|14533.1|14534.8|14532.8|14536.2|14534.2|14534.7|14532.7|11
1649317990000|2022-04-07 07:53:10|14535|14533|14532.6|14530.6|14535|14533|14532.6|14530.6|13
1649318000000|2022-04-07 07:53:20|14532.3|14530.3|14532|14530|14533.5|14531.5|14531.8|14529.8|20
1649318010000|2022-04-07 07:53:30|14532.6|14530.6|14531.2|14529.2|14532.6|14530.6|14530.7|14528.7|28
1649318020000|2022-04-07 07:53:40|14531.6|14529.6|14530.7|14528.7|14531.6|14529.6|14529.7|14527.7|17
1649318030000|2022-04-07 07:53:50|14530.6|14528.6|14529.8|14527.8|14530.6|14528.6|14529.6|14527.6|11
1649318040000|2022-04-07 07:54:00|14529.6|14527.6|14526.2|14524.2|14529.6|14527.6|14526.1|14524.1|50
1649318050000|2022-04-07 07:54:10|14526.7|14524.7|14530.8|14528.8|14531.1|14529.1|14526.7|14524.7|43
1649318060000|2022-04-07 07:54:20|14530.6|14528.6|14526.2|14524.2|14531|14529|14526.2|14524.2|26
1649318070000|2022-04-07 07:54:30|14526.1|14524.1|14525|14523|14526.3|14524.3|14524.6|14522.6|31
1649318080000|2022-04-07 07:54:40|14524.8|14522.8|14524.2|14522.2|14525.7|14523.7|14524|14522|8
1649318090000|2022-04-07 07:54:50|14524.3|14522.3|14527.2|14525.2|14528.3|14526.3|14524.3|14522.3|24
1649318100000|2022-04-07 07:55:00|14526.7|14524.7|14524.2|14522.2|14527.3|14525.3|14524.1|14522.1|24
1649318110000|2022-04-07 07:55:10|14524.1|14522.1|14521.5|14519.5|14524.1|14522.1|14520.7|14518.7|70
1649318120000|2022-04-07 07:55:20|14521.3|14519.3|14520.1|14518.1|14521.8|14519.8|14520.1|14518.1|17
1649318130000|2022-04-07 07:55:30|14520|14518|14523.8|14521.8|14524.5|14522.5|14517.7|14515.7|57
1649318140000|2022-04-07 07:55:40|14524|14522|14515.8|14513.8|14524.5|14522.5|14515.5|14513.5|191
1649318150000|2022-04-07 07:55:50|14516|14514|14516.1|14514.1|14516.8|14514.8|14514.5|14512.5|63
1649318160000|2022-04-07 07:56:00|14515.8|14513.8|14515.2|14513.2|14517|14515|14514.1|14512.1|56
1649318170000|2022-04-07 07:56:10|14515.1|14513.1|14511.8|14509.8|14515.1|14513.1|14511.8|14509.8|77
1649318180000|2022-04-07 07:56:20|14512|14510|14512.5|14510.5|14514.2|14512.2|14511.1|14509.1|38
1649318190000|2022-04-07 07:56:30|14512.3|14510.3|14511.6|14509.6|14513|14511|14511.5|14509.5|19
1649318200000|2022-04-07 07:56:40|14511.3|14509.3|14515.1|14513.1|14515.7|14513.7|14508.6|14506.6|87
1649318210000|2022-04-07 07:56:50|14515.2|14513.2|14516.1|14514.1|14516.8|14514.8|14513.7|14511.7|24
1649318220000|2022-04-07 07:57:00|14516.2|14514.2|14514.1|14512.1|14516.2|14514.2|14513.3|14511.3|17
1649318230000|2022-04-07 07:57:10|14514.2|14512.2|14513.7|14511.7|14515.5|14513.5|14513.2|14511.2|35
1649318240000|2022-04-07 07:57:20|14513.6|14511.6|14512.3|14510.3|14513.6|14511.6|14511.5|14509.5|18
1649318250000|2022-04-07 07:57:30|14512.6|14510.6|14510|14508|14512.7|14510.7|14509.8|14507.8|19
1649318260000|2022-04-07 07:57:40|14510.1|14508.1|14510.5|14508.5|14511.3|14509.3|14510|14508|12
1649318270000|2022-04-07 07:57:50|14510.3|14508.3|14509.5|14507.5|14511.8|14509.8|14509.1|14507.1|39
1649318280000|2022-04-07 07:58:00|14509.1|14507.1|14507|14505|14510.7|14508.7|14506.8|14504.8|40
1649318290000|2022-04-07 07:58:10|14507.1|14505.1|14510|14508|14510.6|14508.6|14507|14505|36
1649318300000|2022-04-07 07:58:20|14510.1|14508.1|14510.7|14508.7|14511|14509|14509.2|14507.2|40
1649318310000|2022-04-07 07:58:30|14510.6|14508.6|14510.1|14508.1|14510.6|14508.6|14508.3|14506.3|16
1649318320000|2022-04-07 07:58:40|14510.2|14508.2|14509.1|14507.1|14511.5|14509.5|14508.7|14506.7|48
1649318330000|2022-04-07 07:58:50|14508.8|14506.8|14509.6|14507.6|14510.2|14508.2|14508.7|14506.7|10
1649318340000|2022-04-07 07:59:00|14509.8|14507.8|14510.3|14508.3|14511.8|14509.8|14509.7|14507.7|26
1649318350000|2022-04-07 07:59:10|14510.5|14508.5|14510.5|14508.5|14511.2|14509.2|14509.7|14507.7|16
1649318360000|2022-04-07 07:59:20|14509.1|14507.1|14507.1|14505.1|14509.5|14507.5|14506.8|14504.8|10
1649318370000|2022-04-07 07:59:30|14507.2|14505.2|14507.8|14505.8|14508.1|14506.1|14506.7|14504.7|11
1649318380000|2022-04-07 07:59:40|14507.7|14505.7|14509.8|14507.8|14510.6|14508.6|14507.7|14505.7|42
1649318390000|2022-04-07 07:59:50|14509.7|14507.7|14511|14509|14511.1|14509.1|14509.5|14507.5|14
1649318400000|2022-04-07 08:00:00|14511.1|14509.1|14513.2|14511.2|14514.7|14512.7|14511.1|14509.1|69
1649318410000|2022-04-07 08:00:10|14513.1|14511.1|14514|14512|14514.1|14512.1|14511|14509|22
1649318420000|2022-04-07 08:00:20|14513.8|14511.8|14513.6|14511.6|14514.1|14512.1|14512.6|14510.6|44
1649318430000|2022-04-07 08:00:30|14513.7|14511.7|14509.5|14507.5|14513.8|14511.8|14509.5|14507.5|16
1649318440000|2022-04-07 08:00:40|14509.3|14507.3|14506.2|14504.2|14509.3|14507.3|14505.6|14503.6|63
1649318450000|2022-04-07 08:00:50|14506|14504|14506.8|14504.8|14507.6|14505.6|14505.6|14503.6|28
1649318460000|2022-04-07 08:01:00|14507.1|14505.1|14511.1|14509.1|14511.2|14509.2|14506.7|14504.7|58
1649318470000|2022-04-07 08:01:10|14511|14509|14512.3|14510.3|14512.8|14510.8|14510.2|14508.2|37
1649318480000|2022-04-07 08:01:20|14512.2|14510.2|14513.1|14511.1|14513.2|14511.2|14512|14510|32
1649318490000|2022-04-07 08:01:30|14512.7|14510.7|14511.7|14509.7|14513|14511|14511.2|14509.2|20
1649318500000|2022-04-07 08:01:40|14511.8|14509.8|14511.3|14509.3|14512.2|14510.2|14510.8|14508.8|23
1649318510000|2022-04-07 08:01:50|14511.2|14509.2|14513.2|14511.2|14514.2|14512.2|14511.2|14509.2|46
1649318520000|2022-04-07 08:02:00|14513.1|14511.1|14515.2|14513.2|14518.3|14516.3|14513.1|14511.1|53
1649318530000|2022-04-07 08:02:10|14515|14513|14516.2|14514.2|14517.7|14515.7|14515|14513|46
1649318540000|2022-04-07 08:02:20|14516.3|14514.3|14514.8|14512.8|14518|14516|14514|14512|37
1649318550000|2022-04-07 08:02:30|14515|14513|14514.6|14512.6|14515.7|14513.7|14514|14512|26
1649318560000|2022-04-07 08:02:40|14514.2|14512.2|14508|14506|14514.5|14512.5|14507.8|14505.8|41
1649318570000|2022-04-07 08:02:50|14508.3|14506.3|14508.7|14506.7|14510.3|14508.3|14507.8|14505.8|27
1649318580000|2022-04-07 08:03:00|14508.6|14506.6|14509.3|14507.3|14511|14509|14507.7|14505.7|57
1649318590000|2022-04-07 08:03:10|14509.2|14507.2|14508.2|14506.2|14511.1|14509.1|14508.2|14506.2|30
1649318600000|2022-04-07 08:03:20|14508.3|14506.3|14508.6|14506.6|14510.6|14508.6|14507.3|14505.3|33
1649318610000|2022-04-07 08:03:30|14509|14507|14509.2|14507.2|14510.5|14508.5|14508|14506|12
1649318620000|2022-04-07 08:03:40|14509.3|14507.3|14508.7|14506.7|14510.5|14508.5|14506.1|14504.1|72
1649318630000|2022-04-07 08:03:50|14508.6|14506.6|14511.3|14509.3|14511.6|14509.6|14508.1|14506.1|32
1649318640000|2022-04-07 08:04:00|14512|14510|14514.2|14512.2|14514.2|14512.2|14511.7|14509.7|35
1649318650000|2022-04-07 08:04:10|14514.3|14512.3|14513.7|14511.7|14514.3|14512.3|14512.5|14510.5|20
1649318660000|2022-04-07 08:04:20|14513.8|14511.8|14513|14511|14517|14515|14512.8|14510.8|26
1649318670000|2022-04-07 08:04:30|14512.8|14510.8|14513|14511|14514.7|14512.7|14510.6|14508.6|22
1649318680000|2022-04-07 08:04:40|14512.8|14510.8|14511.5|14509.5|14513.1|14511.1|14511|14509|26
1649318690000|2022-04-07 08:04:50|14511.3|14509.3|14512.5|14510.5|14515.2|14513.2|14511.3|14509.3|22
1649318700000|2022-04-07 08:05:00|14512.3|14510.3|14509.8|14507.8|14512.7|14510.7|14509.3|14507.3|33
1649318710000|2022-04-07 08:05:10|14510|14508|14510.2|14508.2|14510.7|14508.7|14508|14506|33
1649318720000|2022-04-07 08:05:20|14510.3|14508.3|14512.7|14510.7|14513.5|14511.5|14510.2|14508.2|17
1649318730000|2022-04-07 08:05:30|14512.6|14510.6|14512.1|14510.1|14512.6|14510.6|14511.2|14509.2|8
1649318740000|2022-04-07 08:05:40|14512.2|14510.2|14514.5|14512.5|14516|14514|14512.1|14510.1|25
1649318750000|2022-04-07 08:05:50|14515|14513|14516.7|14514.7|14517|14515|14514.5|14512.5|27
1649318760000|2022-04-07 08:06:00|14517|14515|14519|14517|14519.5|14517.5|14515.8|14513.8|54
1649318770000|2022-04-07 08:06:10|14518.8|14516.8|14519.5|14517.5|14520.6|14518.6|14517.6|14515.6|63
1649318780000|2022-04-07 08:06:20|14518.8|14516.8|14520|14518|14520|14518|14518.6|14516.6|42
1649318790000|2022-04-07 08:06:30|14520.1|14518.1|14522.1|14520.1|14523.8|14521.8|14520|14518|62
1649318800000|2022-04-07 08:06:40|14522|14520|14526.5|14524.5|14526.8|14524.8|14521.7|14519.7|76
1649318810000|2022-04-07 08:06:50|14526.3|14524.3|14527|14525|14527.7|14525.7|14526.2|14524.2|40
1649318820000|2022-04-07 08:07:00|14526.8|14524.8|14527.3|14525.3|14533|14531|14526.8|14524.8|302
1649318830000|2022-04-07 08:07:10|14528|14526|14529|14527|14529.2|14527.2|14527.8|14525.8|67
1649318840000|2022-04-07 08:07:20|14529.2|14527.2|14531|14529|14531.6|14529.6|14529.2|14527.2|81
1649318850000|2022-04-07 08:07:30|14531.1|14529.1|14531.2|14529.2|14531.3|14529.3|14529.6|14527.6|19
1649318860000|2022-04-07 08:07:40|14531.3|14529.3|14532|14530|14533|14531|14531.3|14529.3|20
1649318870000|2022-04-07 08:07:50|14531.8|14529.8|14531.7|14529.7|14533.3|14531.3|14530.5|14528.5|36
1649318880000|2022-04-07 08:08:00|14531.8|14529.8|14532.6|14530.6|14532.6|14530.6|14529|14527|31
1649318890000|2022-04-07 08:08:10|14532.5|14530.5|14529.6|14527.6|14532.6|14530.6|14528.3|14526.3|20
1649318900000|2022-04-07 08:08:20|14529.7|14527.7|14529.7|14527.7|14531.8|14529.8|14529.1|14527.1|12
1649318910000|2022-04-07 08:08:30|14529.6|14527.6|14530.1|14528.1|14530.1|14528.1|14529|14527|9
1649318920000|2022-04-07 08:08:40|14529.8|14527.8|14528.7|14526.7|14529.8|14527.8|14528.5|14526.5|7
1649318930000|2022-04-07 08:08:50|14529.3|14527.3|14528.7|14526.7|14529.5|14527.5|14527.5|14525.5|33
1649318940000|2022-04-07 08:09:00|14528|14526|14530.5|14528.5|14531.1|14529.1|14528|14526|27
1649318950000|2022-04-07 08:09:10|14530.6|14528.6|14533.3|14531.3|14534|14532|14530.6|14528.6|27
1649318960000|2022-04-07 08:09:20|14533.5|14531.5|14533.6|14531.6|14533.7|14531.7|14531.8|14529.8|38
1649318970000|2022-04-07 08:09:30|14533.7|14531.7|14536.2|14534.2|14536.2|14534.2|14532.8|14530.8|41
1649318980000|2022-04-07 08:09:40|14536.3|14534.3|14537|14535|14537|14535|14535.6|14533.6|21
1649318990000|2022-04-07 08:09:50|14537.1|14535.1|14539.1|14537.1|14541.2|14539.2|14537.1|14535.1|69
1649319000000|2022-04-07 08:10:00|14539.5|14537.5|14541.3|14539.3|14542.3|14540.3|14539.5|14537.5|54
1649319010000|2022-04-07 08:10:10|14541.7|14539.7|14536.6|14534.6|14541.7|14539.7|14536.6|14534.6|27
1649319020000|2022-04-07 08:10:20|14536.8|14534.8|14539.6|14537.6|14540.5|14538.5|14536.1|14534.1|160
1649319030000|2022-04-07 08:10:30|14539.3|14537.3|14541.1|14539.1|14541.1|14539.1|14538.8|14536.8|36
1649319040000|2022-04-07 08:10:40|14541.2|14539.2|14541|14539|14542.8|14540.8|14539.5|14537.5|53
1649319050000|2022-04-07 08:10:50|14541.1|14539.1|14542.8|14540.8|14543|14541|14541.1|14539.1|18
1649319060000|2022-04-07 08:11:00|14542.2|14540.2|14539.2|14537.2|14542.2|14540.2|14539.2|14537.2|30
1649319070000|2022-04-07 08:11:10|14538.8|14536.8|14537.5|14535.5|14538.8|14536.8|14537|14535|34
1649319080000|2022-04-07 08:11:20|14537.2|14535.2|14533.6|14531.6|14537.5|14535.5|14533.5|14531.5|38
1649319090000|2022-04-07 08:11:30|14533.7|14531.7|14533.5|14531.5|14533.8|14531.8|14532.7|14530.7|39
1649319100000|2022-04-07 08:11:40|14533.8|14531.8|14534.7|14532.7|14534.7|14532.7|14533|14531|17
1649319110000|2022-04-07 08:11:50|14535.7|14533.7|14537.7|14535.7|14538|14536|14535.7|14533.7|26
1649319120000|2022-04-07 08:12:00|14537.8|14535.8|14538.3|14536.3|14540.5|14538.5|14537.2|14535.2|18
1649319130000|2022-04-07 08:12:10|14538.5|14536.5|14541.7|14539.7|14544.2|14542.2|14538.5|14536.5|64
1649319140000|2022-04-07 08:12:20|14542.2|14540.2|14543|14541|14543.1|14541.1|14541.5|14539.5|31
1649319150000|2022-04-07 08:12:30|14543.1|14541.1|14541.5|14539.5|14543.5|14541.5|14541.5|14539.5|14
1649319160000|2022-04-07 08:12:40|14541.6|14539.6|14541.1|14539.1|14542|14540|14541|14539|19
1649319170000|2022-04-07 08:12:50|14541.2|14539.2|14536|14534|14541.3|14539.3|14534.8|14532.8|35
1649319180000|2022-04-07 08:13:00|14536.1|14534.1|14538.1|14536.1|14539.6|14537.6|14536|14534|35
1649319190000|2022-04-07 08:13:10|14538|14536|14537.6|14535.6|14539.3|14537.3|14537.1|14535.1|24
1649319200000|2022-04-07 08:13:20|14537.7|14535.7|14538.7|14536.7|14539.6|14537.6|14537.3|14535.3|8
1649319210000|2022-04-07 08:13:30|14538.6|14536.6|14538.7|14536.7|14539.5|14537.5|14538.2|14536.2|14
1649319220000|2022-04-07 08:13:40|14539|14537|14538.3|14536.3|14539.3|14537.3|14538.2|14536.2|14
1649319230000|2022-04-07 08:13:50|14538.6|14536.6|14535.2|14533.2|14538.8|14536.8|14533.1|14531.1|46
1649319240000|2022-04-07 08:14:00|14535|14533|14533.1|14531.1|14535.1|14533.1|14533.1|14531.1|15
1649319250000|2022-04-07 08:14:10|14533.7|14531.7|14531.1|14529.1|14534.2|14532.2|14530.8|14528.8|25
1649319260000|2022-04-07 08:14:20|14531.2|14529.2|14528.3|14526.3|14531.6|14529.6|14528.3|14526.3|52
1649319270000|2022-04-07 08:14:30|14528.1|14526.1|14530.7|14528.7|14531.3|14529.3|14527.6|14525.6|52
1649319280000|2022-04-07 08:14:40|14530.8|14528.8|14531.8|14529.8|14532.2|14530.2|14530.7|14528.7|20
1649319290000|2022-04-07 08:14:50|14532|14530|14531.7|14529.7|14532.1|14530.1|14531.1|14529.1|3
1649319300000|2022-04-07 08:15:00|14531.6|14529.6|14533.3|14531.3|14534.1|14532.1|14531.3|14529.3|50
1649319310000|2022-04-07 08:15:10|14533.5|14531.5|14533.3|14531.3|14535|14533|14533.2|14531.2|20
1649319320000|2022-04-07 08:15:20|14533.5|14531.5|14532.8|14530.8|14534.3|14532.3|14532|14530|26
1649319330000|2022-04-07 08:15:30|14533.2|14531.2|14533.3|14531.3|14535|14533|14532.5|14530.5|10
1649319340000|2022-04-07 08:15:40|14533.5|14531.5|14534|14532|14534.8|14532.8|14532.8|14530.8|21
1649319350000|2022-04-07 08:15:50|14534.1|14532.1|14533.2|14531.2|14534.2|14532.2|14530.6|14528.6|16
1649319360000|2022-04-07 08:16:00|14533.7|14531.7|14534.7|14532.7|14535|14533|14532.1|14530.1|16
1649319370000|2022-04-07 08:16:10|14534.8|14532.8|14535.3|14533.3|14535.7|14533.7|14533.6|14531.6|19
1649319380000|2022-04-07 08:16:20|14535.7|14533.7|14540|14538|14540.3|14538.3|14535|14533|22
1649319390000|2022-04-07 08:16:30|14539.8|14537.8|14538.6|14536.6|14540.5|14538.5|14537.2|14535.2|17
1649319400000|2022-04-07 08:16:40|14538.7|14536.7|14534.8|14532.8|14539|14537|14534.1|14532.1|22
1649319410000|2022-04-07 08:16:50|14534.7|14532.7|14532.1|14530.1|14535.3|14533.3|14531.8|14529.8|26
1649319420000|2022-04-07 08:17:00|14532|14530|14534.1|14532.1|14534.8|14532.8|14530.6|14528.6|28
1649319430000|2022-04-07 08:17:10|14534.2|14532.2|14533.3|14531.3|14535.8|14533.8|14533.1|14531.1|8
1649319440000|2022-04-07 08:17:20|14533.1|14531.1|14534.6|14532.6|14534.7|14532.7|14533|14531|8
1649319450000|2022-04-07 08:17:30|14534.5|14532.5|14533.8|14531.8|14535.3|14533.3|14533.3|14531.3|8
1649319460000|2022-04-07 08:17:40|14534.1|14532.1|14533.8|14531.8|14534.2|14532.2|14532.2|14530.2|40
1649319470000|2022-04-07 08:17:50|14533.6|14531.6|14531|14529|14534.3|14532.3|14530.7|14528.7|38
1649319480000|2022-04-07 08:18:00|14531.1|14529.1|14528.6|14526.6|14531.5|14529.5|14528|14526|60
1649319490000|2022-04-07 08:18:10|14528.3|14526.3|14528|14526|14529.1|14527.1|14527.3|14525.3|25
1649319500000|2022-04-07 08:18:20|14527.8|14525.8|14527.8|14525.8|14529.5|14527.5|14527.5|14525.5|17
1649319510000|2022-04-07 08:18:30|14528|14526|14528.1|14526.1|14528.3|14526.3|14526.8|14524.8|14
1649319520000|2022-04-07 08:18:40|14528|14526|14530|14528|14530.2|14528.2|14527.8|14525.8|14
1649319530000|2022-04-07 08:18:50|14530.1|14528.1|14525.7|14523.7|14530.5|14528.5|14525|14523|58
1649319540000|2022-04-07 08:19:00|14525.8|14523.8|14523.5|14521.5|14526.3|14524.3|14523|14521|47
1649319550000|2022-04-07 08:19:10|14523.7|14521.7|14525.2|14523.2|14525.5|14523.5|14523.2|14521.2|38
1649319560000|2022-04-07 08:19:20|14525.3|14523.3|14527.2|14525.2|14527.5|14525.5|14525.2|14523.2|11
1649319570000|2022-04-07 08:19:30|14528|14526|14528|14526|14528.3|14526.3|14527.2|14525.2|16
1649319580000|2022-04-07 08:19:40|14526.1|14524.1|14527.5|14525.5|14527.7|14525.7|14526.1|14524.1|18
1649319590000|2022-04-07 08:19:50|14527.6|14525.6|14526.3|14524.3|14527.6|14525.6|14525.2|14523.2|16
1649319600000|2022-04-07 08:20:00|14526.5|14524.5|14528.5|14526.5|14528.5|14526.5|14526.2|14524.2|26
1649319610000|2022-04-07 08:20:10|14528.3|14526.3|14535.2|14533.2|14536.2|14534.2|14528.3|14526.3|86
1649319620000|2022-04-07 08:20:20|14535.3|14533.3|14539.2|14537.2|14539.2|14537.2|14535.2|14533.2|33
1649319630000|2022-04-07 08:20:30|14539.5|14537.5|14538.1|14536.1|14539.5|14537.5|14537.3|14535.3|29
1649319640000|2022-04-07 08:20:40|14538.2|14536.2|14539|14537|14539.1|14537.1|14537.6|14535.6|14
1649319650000|2022-04-07 08:20:50|14539.1|14537.1|14541.1|14539.1|14543|14541|14538.7|14536.7|53
1649319660000|2022-04-07 08:21:00|14540.7|14538.7|14540.2|14538.2|14541.1|14539.1|14539.3|14537.3|44
1649319670000|2022-04-07 08:21:10|14540.3|14538.3|14538|14536|14540.5|14538.5|14537.1|14535.1|32
1649319680000|2022-04-07 08:21:20|14537.8|14535.8|14539.1|14537.1|14540|14538|14536.7|14534.7|34
1649319690000|2022-04-07 08:21:30|14539.3|14537.3|14538.7|14536.7|14540|14538|14537.2|14535.2|37
1649319700000|2022-04-07 08:21:40|14538.6|14536.6|14539.6|14537.6|14540|14538|14538.3|14536.3|10
1649319710000|2022-04-07 08:21:50|14539.3|14537.3|14540.6|14538.6|14541.1|14539.1|14538.6|14536.6|17
1649319720000|2022-04-07 08:22:00|14540.3|14538.3|14539.1|14537.1|14544.1|14542.1|14539.1|14537.1|45
1649319730000|2022-04-07 08:22:10|14539.3|14537.3|14538.7|14536.7|14539.6|14537.6|14538.1|14536.1|22
1649319740000|2022-04-07 08:22:20|14538.6|14536.6|14539.7|14537.7|14539.8|14537.8|14537.5|14535.5|46
1649319750000|2022-04-07 08:22:30|14539.8|14537.8|14538|14536|14541.5|14539.5|14538|14536|32
1649319760000|2022-04-07 08:22:40|14538.1|14536.1|14537.3|14535.3|14538.5|14536.5|14536.5|14534.5|39
1649319770000|2022-04-07 08:22:50|14538|14536|14539|14537|14539.7|14537.7|14537.1|14535.1|54
1649319780000|2022-04-07 08:23:00|14539.1|14537.1|14537.6|14535.6|14539.1|14537.1|14536.7|14534.7|17
1649319790000|2022-04-07 08:23:10|14537.7|14535.7|14539.6|14537.6|14540.8|14538.8|14537.7|14535.7|21
1649319800000|2022-04-07 08:23:20|14539.7|14537.7|14536.8|14534.8|14539.7|14537.7|14536|14534|11
1649319810000|2022-04-07 08:23:30|14537.1|14535.1|14536.2|14534.2|14537.3|14535.3|14535.2|14533.2|24
1649319820000|2022-04-07 08:23:40|14532.6|14530.6|14536.5|14534.5|14536.7|14534.7|14532.2|14530.2|58
1649319830000|2022-04-07 08:23:50|14536.6|14534.6|14535|14533|14536.8|14534.8|14533.5|14531.5|28
1649319840000|2022-04-07 08:24:00|14535.3|14533.3|14536.3|14534.3|14536.7|14534.7|14535|14533|43
1649319850000|2022-04-07 08:24:10|14535.8|14533.8|14534.2|14532.2|14536.1|14534.1|14534.2|14532.2|27
1649319860000|2022-04-07 08:24:20|14534.1|14532.1|14536.5|14534.5|14536.7|14534.7|14534|14532|12
1649319870000|2022-04-07 08:24:30|14535.8|14533.8|14535.2|14533.2|14536.1|14534.1|14535.2|14533.2|9
1649319880000|2022-04-07 08:24:40|14535.1|14533.1|14535.2|14533.2|14535.2|14533.2|14534.2|14532.2|5
1649319890000|2022-04-07 08:24:50|14535.3|14533.3|14534.1|14532.1|14535.3|14533.3|14534|14532|4
1649319900000|2022-04-07 08:25:00|14534|14532|14532.2|14530.2|14534.2|14532.2|14531.8|14529.8|14
1649319910000|2022-04-07 08:25:10|14532.1|14530.1|14533.1|14531.1|14533.8|14531.8|14531.6|14529.6|22
1649319920000|2022-04-07 08:25:20|14533.2|14531.2|14534.3|14532.3|14536.1|14534.1|14532.8|14530.8|12
1649319930000|2022-04-07 08:25:30|14534.1|14532.1|14534.1|14532.1|14534.7|14532.7|14532.5|14530.5|7
1649319940000|2022-04-07 08:25:40|14534.2|14532.2|14535.6|14533.6|14536.8|14534.8|14532.5|14530.5|21
1649319950000|2022-04-07 08:25:50|14535.7|14533.7|14534.2|14532.2|14537.1|14535.1|14534.2|14532.2|50
1649319960000|2022-04-07 08:26:00|14534.3|14532.3|14535|14533|14536.7|14534.7|14534.3|14532.3|21
1649319970000|2022-04-07 08:26:10|14534.2|14532.2|14533.7|14531.7|14534.3|14532.3|14532.6|14530.6|14
1649319980000|2022-04-07 08:26:20|14533.6|14531.6|14534.5|14532.5|14534.7|14532.7|14533.1|14531.1|11
1649319990000|2022-04-07 08:26:30|14534.8|14532.8|14533.2|14531.2|14534.8|14532.8|14533|14531|15
1649320000000|2022-04-07 08:26:40|14533.1|14531.1|14535.2|14533.2|14535.6|14533.6|14532.8|14530.8|9
1649320010000|2022-04-07 08:26:50|14535.1|14533.1|14534.2|14532.2|14536.5|14534.5|14534.1|14532.1|11
1649320020000|2022-04-07 08:27:00|14534.3|14532.3|14536.3|14534.3|14536.5|14534.5|14533.3|14531.3|52
1649320030000|2022-04-07 08:27:10|14536.2|14534.2|14536.6|14534.6|14537.2|14535.2|14536.1|14534.1|14
1649320040000|2022-04-07 08:27:20|14536.8|14534.8|14538.8|14536.8|14540|14538|14536.6|14534.6|31
1649320050000|2022-04-07 08:27:30|14538.5|14536.5|14538.5|14536.5|14539|14537|14537.7|14535.7|9
1649320060000|2022-04-07 08:27:40|14538.3|14536.3|14538|14536|14538.8|14536.8|14537.7|14535.7|18
1649320070000|2022-04-07 08:27:50|14537.8|14535.8|14538.2|14536.2|14538.3|14536.3|14537.5|14535.5|5
1649320080000|2022-04-07 08:28:00|14538|14536|14540.2|14538.2|14541.2|14539.2|14538|14536|11
1649320090000|2022-04-07 08:28:10|14540.1|14538.1|14539.6|14537.6|14541.1|14539.1|14539.5|14537.5|34
1649320100000|2022-04-07 08:28:20|14539.5|14537.5|14540.2|14538.2|14540.5|14538.5|14539.2|14537.2|5
1649320110000|2022-04-07 08:28:30|14540.3|14538.3|14535.3|14533.3|14540.3|14538.3|14535|14533|29
1649320120000|2022-04-07 08:28:40|14535.5|14533.5|14537.8|14535.8|14538.6|14536.6|14535.5|14533.5|10
1649320130000|2022-04-07 08:28:50|14538|14536|14539.7|14537.7|14540|14538|14537.3|14535.3|15
1649320140000|2022-04-07 08:29:00|14540.5|14538.5|14538.5|14536.5|14540.5|14538.5|14538|14536|7
1649320150000|2022-04-07 08:29:10|14538.3|14536.3|14535.5|14533.5|14538.7|14536.7|14535.1|14533.1|18
1649320160000|2022-04-07 08:29:20|14535.6|14533.6|14535.2|14533.2|14535.7|14533.7|14534.7|14532.7|14
1649320170000|2022-04-07 08:29:30|14535.3|14533.3|14534.8|14532.8|14536.6|14534.6|14534.8|14532.8|6
1649320180000|2022-04-07 08:29:40|14534.7|14532.7|14534|14532|14535.2|14533.2|14533.7|14531.7|23
1649320190000|2022-04-07 08:29:50|14534.1|14532.1|14534.5|14532.5|14534.8|14532.8|14534|14532|7
1649320200000|2022-04-07 08:30:00|14534.3|14532.3|14533.2|14531.2|14534.3|14532.3|14532.5|14530.5|22
1649320210000|2022-04-07 08:30:10|14533.1|14531.1|14533.2|14531.2|14534.1|14532.1|14532.1|14530.1|15
1649320220000|2022-04-07 08:30:20|14533.5|14531.5|14533.8|14531.8|14534.2|14532.2|14533|14531|16
1649320230000|2022-04-07 08:30:30|14533.7|14531.7|14535.3|14533.3|14535.8|14533.8|14533|14531|16
1649320240000|2022-04-07 08:30:40|14535.2|14533.2|14538.2|14536.2|14538.2|14536.2|14534.8|14532.8|11
1649320250000|2022-04-07 08:30:50|14537.8|14535.8|14537.1|14535.1|14538.2|14536.2|14537.1|14535.1|9
1649320260000|2022-04-07 08:31:00|14537.2|14535.2|14539.2|14537.2|14539.2|14537.2|14536|14534|11
1649320270000|2022-04-07 08:31:10|14539.3|14537.3|14538.7|14536.7|14539.3|14537.3|14538|14536|14
1649320280000|2022-04-07 08:31:20|14538.8|14536.8|14542.2|14540.2|14542.3|14540.3|14538.5|14536.5|35
1649320290000|2022-04-07 08:31:30|14542.1|14540.1|14538.6|14536.6|14542.8|14540.8|14538.5|14536.5|42
1649320300000|2022-04-07 08:31:40|14538.5|14536.5|14540.3|14538.3|14540.5|14538.5|14538.5|14536.5|21
1649320310000|2022-04-07 08:31:50|14540.1|14538.1|14537.6|14535.6|14540.1|14538.1|14537.1|14535.1|33
1649320320000|2022-04-07 08:32:00|14537.7|14535.7|14538|14536|14539|14537|14536.8|14534.8|22
1649320330000|2022-04-07 08:32:10|14538.1|14536.1|14535.2|14533.2|14538.3|14536.3|14535.2|14533.2|28
1649320340000|2022-04-07 08:32:20|14535.1|14533.1|14535.5|14533.5|14537.1|14535.1|14535|14533|60
1649320350000|2022-04-07 08:32:30|14535.3|14533.3|14534.1|14532.1|14536.5|14534.5|14533.2|14531.2|32
1649320360000|2022-04-07 08:32:40|14534|14532|14529.2|14527.2|14534.5|14532.5|14527.5|14525.5|99
1649320370000|2022-04-07 08:32:50|14529.3|14527.3|14530.6|14528.6|14530.7|14528.7|14529.1|14527.1|12
1649320380000|2022-04-07 08:33:00|14529.6|14527.6|14529.2|14527.2|14529.7|14527.7|14528.8|14526.8|18
1649320390000|2022-04-07 08:33:10|14529.1|14527.1|14531.7|14529.7|14531.7|14529.7|14529.1|14527.1|26
1649320400000|2022-04-07 08:33:20|14531.6|14529.6|14530.2|14528.2|14531.6|14529.6|14529.3|14527.3|19
1649320410000|2022-04-07 08:33:30|14530|14528|14532|14530|14532.1|14530.1|14530|14528|10
1649320420000|2022-04-07 08:33:40|14532.1|14530.1|14535.3|14533.3|14537|14535|14532.1|14530.1|32
1649320430000|2022-04-07 08:33:50|14534.8|14532.8|14535|14533|14536.2|14534.2|14534.3|14532.3|14
1649320440000|2022-04-07 08:34:00|14535.5|14533.5|14536.2|14534.2|14536.5|14534.5|14534.3|14532.3|19
1649320450000|2022-04-07 08:34:10|14536.3|14534.3|14535.6|14533.6|14536.8|14534.8|14535.2|14533.2|16
1649320460000|2022-04-07 08:34:20|14535.7|14533.7|14534.6|14532.6|14536.2|14534.2|14534.6|14532.6|10
1649320470000|2022-04-07 08:34:30|14534.7|14532.7|14533.5|14531.5|14534.8|14532.8|14533|14531|30
1649320480000|2022-04-07 08:34:40|14533.6|14531.6|14532|14530|14533.7|14531.7|14531.8|14529.8|11
1649320490000|2022-04-07 08:34:50|14532.1|14530.1|14533.7|14531.7|14533.7|14531.7|14532|14530|7
1649320500000|2022-04-07 08:35:00|14533.8|14531.8|14534.2|14532.2|14535|14533|14533.5|14531.5|3
1649320510000|2022-04-07 08:35:10|14534.8|14532.8|14534.7|14532.7|14535.5|14533.5|14534.7|14532.7|5
1649320520000|2022-04-07 08:35:20|14534.8|14532.8|14534.2|14532.2|14535.8|14533.8|14533.8|14531.8|8
1649320530000|2022-04-07 08:35:30|14534.1|14532.1|14534|14532|14534.7|14532.7|14533.8|14531.8|11
1649320540000|2022-04-07 08:35:40|14534.1|14532.1|14536.2|14534.2|14536.5|14534.5|14534.1|14532.1|6
1649320550000|2022-04-07 08:35:50|14536|14534|14532|14530|14536.5|14534.5|14532|14530|15
1649320560000|2022-04-07 08:36:00|14531.8|14529.8|14532.7|14530.7|14534.5|14532.5|14531.2|14529.2|26
1649320570000|2022-04-07 08:36:10|14533.1|14531.1|14533|14531|14533.7|14531.7|14533|14531|7
1649320580000|2022-04-07 08:36:20|14532.8|14530.8|14529.2|14527.2|14532.8|14530.8|14529|14527|14
1649320590000|2022-04-07 08:36:30|14529.1|14527.1|14527.7|14525.7|14529.7|14527.7|14527.5|14525.5|39
1649320600000|2022-04-07 08:36:40|14527.8|14525.8|14528|14526|14528.5|14526.5|14527.6|14525.6|11
1649320610000|2022-04-07 08:36:50|14528.1|14526.1|14526.8|14524.8|14528.1|14526.1|14525.8|14523.8|50
1649320620000|2022-04-07 08:37:00|14527|14525|14526|14524|14527.1|14525.1|14525.6|14523.6|14
1649320630000|2022-04-07 08:37:10|14526.1|14524.1|14524|14522|14526.2|14524.2|14523.7|14521.7|33
1649320640000|2022-04-07 08:37:20|14523.8|14521.8|14523.2|14521.2|14524|14522|14522.2|14520.2|19
1649320650000|2022-04-07 08:37:30|14523.1|14521.1|14520.8|14518.8|14523.3|14521.3|14520.3|14518.3|40
1649320660000|2022-04-07 08:37:40|14520.7|14518.7|14522|14520|14522.7|14520.7|14520.5|14518.5|61
1649320670000|2022-04-07 08:37:50|14522.1|14520.1|14523|14521|14523.1|14521.1|14521.7|14519.7|23
1649320680000|2022-04-07 08:38:00|14523.1|14521.1|14522.2|14520.2|14523.2|14521.2|14521.7|14519.7|14
1649320690000|2022-04-07 08:38:10|14522.1|14520.1|14521.7|14519.7|14522.3|14520.3|14520.7|14518.7|14
1649320700000|2022-04-07 08:38:20|14521.6|14519.6|14520.2|14518.2|14521.6|14519.6|14520|14518|21
1649320710000|2022-04-07 08:38:30|14520.3|14518.3|14522.6|14520.6|14523.7|14521.7|14520.3|14518.3|57
1649320720000|2022-04-07 08:38:40|14522.5|14520.5|14521|14519|14522.8|14520.8|14521|14519|17
1649320730000|2022-04-07 08:38:50|14521.1|14519.1|14520.5|14518.5|14521.1|14519.1|14520.5|14518.5|5
1649320740000|2022-04-07 08:39:00|14520.3|14518.3|14522.3|14520.3|14522.5|14520.5|14519.6|14517.6|26
1649320750000|2022-04-07 08:39:10|14522.2|14520.2|14523.6|14521.6|14523.8|14521.8|14522.2|14520.2|20
1649320760000|2022-04-07 08:39:20|14523.7|14521.7|14523|14521|14524.3|14522.3|14522.3|14520.3|21
1649320770000|2022-04-07 08:39:30|14522.8|14520.8|14524.5|14522.5|14524.5|14522.5|14522.1|14520.1|12
1649320780000|2022-04-07 08:39:40|14524.3|14522.3|14522.2|14520.2|14525|14523|14522.2|14520.2|14
1649320790000|2022-04-07 08:39:50|14522.3|14520.3|14522.6|14520.6|14523.1|14521.1|14522.1|14520.1|6
1649320800000|2022-04-07 08:40:00|14522.7|14520.7|14521.3|14519.3|14523.6|14521.6|14520.7|14518.7|16
1649320810000|2022-04-07 08:40:10|14521.5|14519.5|14521.3|14519.3|14522.2|14520.2|14521.2|14519.2|9
1649320820000|2022-04-07 08:40:20|14521.5|14519.5|14521.6|14519.6|14522.2|14520.2|14521.1|14519.1|5
1649320830000|2022-04-07 08:40:30|14521.5|14519.5|14521.7|14519.7|14522.3|14520.3|14521.2|14519.2|12
1649320840000|2022-04-07 08:40:40|14521.8|14519.8|14522.7|14520.7|14522.7|14520.7|14521.7|14519.7|2
1649320850000|2022-04-07 08:40:50|14522.8|14520.8|14523.2|14521.2|14523.6|14521.6|14522.6|14520.6|15
1649320860000|2022-04-07 08:41:00|14523.1|14521.1|14522.5|14520.5|14523.2|14521.2|14522.3|14520.3|4
1649320870000|2022-04-07 08:41:10|14522.6|14520.6|14523.6|14521.6|14523.6|14521.6|14522.2|14520.2|2
1649320880000|2022-04-07 08:41:20|14523.8|14521.8|14523.8|14521.8|14524|14522|14523.6|14521.6|5
1649320890000|2022-04-07 08:41:30|14523.7|14521.7|14525.6|14523.6|14527.3|14525.3|14523.6|14521.6|32
1649320900000|2022-04-07 08:41:40|14525.5|14523.5|14528.3|14526.3|14528.7|14526.7|14525.2|14523.2|11
1649320910000|2022-04-07 08:41:50|14528.6|14526.6|14527.6|14525.6|14530.2|14528.2|14527.3|14525.3|26
1649320920000|2022-04-07 08:42:00|14527.8|14525.8|14528.3|14526.3|14529.2|14527.2|14527.5|14525.5|14
1649320930000|2022-04-07 08:42:10|14528.5|14526.5|14530.5|14528.5|14531|14529|14528.3|14526.3|27
1649320940000|2022-04-07 08:42:20|14530.6|14528.6|14533.8|14531.8|14536|14534|14530.6|14528.6|32
1649320950000|2022-04-07 08:42:30|14533.7|14531.7|14532.8|14530.8|14534|14532|14531.8|14529.8|17
1649320960000|2022-04-07 08:42:40|14532.7|14530.7|14532.5|14530.5|14532.7|14530.7|14531.6|14529.6|9
1649320970000|2022-04-07 08:42:50|14532.1|14530.1|14532.2|14530.2|14532.3|14530.3|14531.7|14529.7|10
1649320980000|2022-04-07 08:43:00|14532.1|14530.1|14533|14531|14533.5|14531.5|14531.7|14529.7|10
1649320990000|2022-04-07 08:43:10|14533.2|14531.2|14537.8|14535.8|14538.2|14536.2|14533.2|14531.2|37
1649321000000|2022-04-07 08:43:20|14537.3|14535.3|14537|14535|14538|14536|14536.8|14534.8|19
1649321010000|2022-04-07 08:43:30|14537.1|14535.1|14536.1|14534.1|14537.2|14535.2|14535.2|14533.2|10
1649321020000|2022-04-07 08:43:40|14536.2|14534.2|14536.1|14534.1|14536.7|14534.7|14535.5|14533.5|5
1649321030000|2022-04-07 08:43:50|14536|14534|14535.2|14533.2|14536|14534|14534.8|14532.8|10
1649321040000|2022-04-07 08:44:00|14535.3|14533.3|14533.2|14531.2|14535.3|14533.3|14532.8|14530.8|12
1649321050000|2022-04-07 08:44:10|14532.7|14530.7|14534.3|14532.3|14534.3|14532.3|14532.2|14530.2|13
1649321060000|2022-04-07 08:44:20|14534.5|14532.5|14537.2|14535.2|14538|14536|14534|14532|19
1649321070000|2022-04-07 08:44:30|14537.1|14535.1|14537.6|14535.6|14537.8|14535.8|14536.1|14534.1|12
1649321080000|2022-04-07 08:44:40|14537.5|14535.5|14538.7|14536.7|14539|14537|14537.1|14535.1|16
1649321090000|2022-04-07 08:44:50|14538.5|14536.5|14537.1|14535.1|14539.1|14537.1|14536.2|14534.2|41
1649321100000|2022-04-07 08:45:00|14537.2|14535.2|14537.5|14535.5|14538.1|14536.1|14537.1|14535.1|2
1649321110000|2022-04-07 08:45:10|14538|14536|14539.8|14537.8|14539.8|14537.8|14537.6|14535.6|38
1649321120000|2022-04-07 08:45:20|14540|14538|14540.2|14538.2|14541|14539|14539.7|14537.7|19
1649321130000|2022-04-07 08:45:30|14540.1|14538.1|14540.3|14538.3|14540.8|14538.8|14540|14538|7
1649321140000|2022-04-07 08:45:40|14541.3|14539.3|14539.3|14537.3|14541.3|14539.3|14538.2|14536.2|48
1649321150000|2022-04-07 08:45:50|14539.5|14537.5|14539.8|14537.8|14541.2|14539.2|14539.3|14537.3|14
1649321160000|2022-04-07 08:46:00|14539.7|14537.7|14539|14537|14540.5|14538.5|14537.8|14535.8|11
1649321170000|2022-04-07 08:46:10|14539.1|14537.1|14538.1|14536.1|14539.5|14537.5|14538|14536|6
1649321180000|2022-04-07 08:46:20|14537.8|14535.8|14537.1|14535.1|14538.1|14536.1|14536.7|14534.7|9
1649321190000|2022-04-07 08:46:30|14537|14535|14537.2|14535.2|14538.3|14536.3|14536.6|14534.6|7
1649321200000|2022-04-07 08:46:40|14537.1|14535.1|14540.3|14538.3|14540.5|14538.5|14536.7|14534.7|25
1649321210000|2022-04-07 08:46:50|14540.5|14538.5|14543.1|14541.1|14543.5|14541.5|14540.3|14538.3|30
1649321220000|2022-04-07 08:47:00|14543|14541|14542.8|14540.8|14543.5|14541.5|14542|14540|7
1649321230000|2022-04-07 08:47:10|14543.1|14541.1|14541.2|14539.2|14543.6|14541.6|14541.1|14539.1|26
1649321240000|2022-04-07 08:47:20|14541.1|14539.1|14542.2|14540.2|14542.2|14540.2|14540.6|14538.6|3
1649321250000|2022-04-07 08:47:30|14542.1|14540.1|14541.3|14539.3|14542.6|14540.6|14540.8|14538.8|4
1649321260000|2022-04-07 08:47:40|14541.2|14539.2|14539.7|14537.7|14541.7|14539.7|14539.6|14537.6|17
1649321270000|2022-04-07 08:47:50|14539.8|14537.8|14539.6|14537.6|14540.7|14538.7|14538.7|14536.7|13
1649321280000|2022-04-07 08:48:00|14539.7|14537.7|14539.6|14537.6|14540.1|14538.1|14538.5|14536.5|42
1649321290000|2022-04-07 08:48:10|14539.7|14537.7|14541.1|14539.1|14541.7|14539.7|14539.7|14537.7|10
1649321300000|2022-04-07 08:48:20|14540.8|14538.8|14541.1|14539.1|14543.2|14541.2|14540.8|14538.8|11
1649321310000|2022-04-07 08:48:30|14541|14539|14541.6|14539.6|14543|14541|14540.7|14538.7|9
1649321320000|2022-04-07 08:48:40|14541.7|14539.7|14542.7|14540.7|14543|14541|14540.6|14538.6|7
1649321330000|2022-04-07 08:48:50|14542.8|14540.8|14543.1|14541.1|14543.7|14541.7|14541.6|14539.6|15
1649321340000|2022-04-07 08:49:00|14543.2|14541.2|14543|14541|14544.8|14542.8|14542.7|14540.7|29
1649321350000|2022-04-07 08:49:10|14543.1|14541.1|14541.8|14539.8|14543.6|14541.6|14541.8|14539.8|12
1649321360000|2022-04-07 08:49:20|14542|14540|14542|14540|14542.5|14540.5|14541.3|14539.3|15
1649321370000|2022-04-07 08:49:30|14541.8|14539.8|14543.6|14541.6|14543.7|14541.7|14541.8|14539.8|8
1649321380000|2022-04-07 08:49:40|14543.8|14541.8|14543.1|14541.1|14543.8|14541.8|14542.1|14540.1|5
1649321390000|2022-04-07 08:49:50|14543.2|14541.2|14547.2|14545.2|14547.3|14545.3|14543.2|14541.2|27
1649321400000|2022-04-07 08:50:00|14547.1|14545.1|14547.2|14545.2|14547.6|14545.6|14545.3|14543.3|18
1649321410000|2022-04-07 08:50:10|14547.3|14545.3|14548|14546|14548.3|14546.3|14546.7|14544.7|29
1649321420000|2022-04-07 08:50:20|14547.8|14545.8|14547.2|14545.2|14547.8|14545.8|14546.3|14544.3|17
1649321430000|2022-04-07 08:50:30|14547.1|14545.1|14546.7|14544.7|14547.7|14545.7|14546|14544|15
1649321440000|2022-04-07 08:50:40|14546.6|14544.6|14547.7|14545.7|14548.2|14546.2|14546.5|14544.5|10
1649321450000|2022-04-07 08:50:50|14547.8|14545.8|14547.3|14545.3|14548.6|14546.6|14547|14545|22
1649321460000|2022-04-07 08:51:00|14547.5|14545.5|14547.2|14545.2|14548.5|14546.5|14547.2|14545.2|8
1649321470000|2022-04-07 08:51:10|14547.1|14545.1|14549|14547|14550.2|14548.2|14547.1|14545.1|38
1649321480000|2022-04-07 08:51:20|14548.7|14546.7|14550.2|14548.2|14550.3|14548.3|14548.5|14546.5|14
1649321490000|2022-04-07 08:51:30|14550.3|14548.3|14550.6|14548.6|14551.3|14549.3|14550|14548|24
1649321500000|2022-04-07 08:51:40|14550.5|14548.5|14552.1|14550.1|14552.1|14550.1|14550.3|14548.3|12
1649321510000|2022-04-07 08:51:50|14552.2|14550.2|14552.2|14550.2|14552.5|14550.5|14551|14549|29
1649321520000|2022-04-07 08:52:00|14552.1|14550.1|14551.7|14549.7|14552.2|14550.2|14550.7|14548.7|30
1649321530000|2022-04-07 08:52:10|14552.1|14550.1|14552.8|14550.8|14553.1|14551.1|14551.5|14549.5|33
1649321540000|2022-04-07 08:52:20|14552.7|14550.7|14552|14550|14552.7|14550.7|14551|14549|8
1649321550000|2022-04-07 08:52:30|14551.8|14549.8|14553.2|14551.2|14553.2|14551.2|14551.5|14549.5|15
1649321560000|2022-04-07 08:52:40|14553.1|14551.1|14554.2|14552.2|14554.3|14552.3|14553.1|14551.1|66
1649321570000|2022-04-07 08:52:50|14554.5|14552.5|14556.2|14554.2|14556.3|14554.3|14554.1|14552.1|42
1649321580000|2022-04-07 08:53:00|14556.3|14554.3|14557.3|14555.3|14557.7|14555.7|14555.7|14553.7|39
1649321590000|2022-04-07 08:53:10|14557.5|14555.5|14556.8|14554.8|14557.6|14555.6|14556.6|14554.6|37
1649321600000|2022-04-07 08:53:20|14556.7|14554.7|14557|14555|14557.2|14555.2|14556.2|14554.2|21
1649321610000|2022-04-07 08:53:30|14557.1|14555.1|14556|14554|14557.2|14555.2|14556|14554|14
1649321620000|2022-04-07 08:53:40|14555.8|14553.8|14555.6|14553.6|14556|14554|14554.6|14552.6|32
1649321630000|2022-04-07 08:53:50|14555.1|14553.1|14555.2|14553.2|14556.6|14554.6|14555.1|14553.1|16
1649321640000|2022-04-07 08:54:00|14555.1|14553.1|14555|14553|14555.3|14553.3|14553.8|14551.8|20
1649321650000|2022-04-07 08:54:10|14555.1|14553.1|14557.3|14555.3|14557.3|14555.3|14555|14553|13
1649321660000|2022-04-07 08:54:20|14557.6|14555.6|14558.2|14556.2|14558.6|14556.6|14556.7|14554.7|44
1649321670000|2022-04-07 08:54:30|14558.5|14556.5|14557.7|14555.7|14559.1|14557.1|14557.6|14555.6|11
1649321680000|2022-04-07 08:54:40|14557.6|14555.6|14559|14557|14559|14557|14557.2|14555.2|16
1649321690000|2022-04-07 08:54:50|14559.1|14557.1|14557.1|14555.1|14559.2|14557.2|14557.1|14555.1|34
1649321700000|2022-04-07 08:55:00|14556.7|14554.7|14555.5|14553.5|14556.7|14554.7|14554.8|14552.8|41
1649321710000|2022-04-07 08:55:10|14555.3|14553.3|14554.5|14552.5|14555.5|14553.5|14554.5|14552.5|28
1649321720000|2022-04-07 08:55:20|14554.3|14552.3|14552.7|14550.7|14554.7|14552.7|14552.3|14550.3|67
1649321730000|2022-04-07 08:55:30|14552.6|14550.6|14553.6|14551.6|14554.3|14552.3|14552.3|14550.3|14
1649321740000|2022-04-07 08:55:40|14553.7|14551.7|14554.7|14552.7|14554.7|14552.7|14553|14551|17
1649321750000|2022-04-07 08:55:50|14554.6|14552.6|14556.7|14554.7|14556.7|14554.7|14553.2|14551.2|63
1649321760000|2022-04-07 08:56:00|14556.6|14554.6|14558|14556|14558|14556|14556.5|14554.5|20
1649321770000|2022-04-07 08:56:10|14558.1|14556.1|14558|14556|14558.3|14556.3|14557.7|14555.7|14
1649321780000|2022-04-07 08:56:20|14558.1|14556.1|14559|14557|14559.1|14557.1|14558|14556|23
1649321790000|2022-04-07 08:56:30|14559.1|14557.1|14558.7|14556.7|14559.3|14557.3|14558.2|14556.2|26
1649321800000|2022-04-07 08:56:40|14558.8|14556.8|14558.8|14556.8|14559.2|14557.2|14558.3|14556.3|20
1649321810000|2022-04-07 08:56:50|14559|14557|14559.1|14557.1|14559.3|14557.3|14558.8|14556.8|31
1649321820000|2022-04-07 08:57:00|14559.2|14557.2|14561.3|14559.3|14563|14561|14559.2|14557.2|114
1649321830000|2022-04-07 08:57:10|14561.2|14559.2|14564|14562|14564|14562|14560.8|14558.8|49
1649321840000|2022-04-07 08:57:20|14563.8|14561.8|14565.5|14563.5|14565.5|14563.5|14563.6|14561.6|45
1649321850000|2022-04-07 08:57:30|14565.6|14563.6|14562.7|14560.7|14565.6|14563.6|14562.7|14560.7|55
1649321860000|2022-04-07 08:57:40|14562.8|14560.8|14564.1|14562.1|14564.6|14562.6|14561.6|14559.6|42
1649321870000|2022-04-07 08:57:50|14564|14562|14567|14565|14567.5|14565.5|14564|14562|69
1649321880000|2022-04-07 08:58:00|14566.8|14564.8|14565.7|14563.7|14566.8|14564.8|14565.2|14563.2|43
1649321890000|2022-04-07 08:58:10|14565.8|14563.8|14565.3|14563.3|14565.8|14563.8|14564|14562|28
1649321900000|2022-04-07 08:58:20|14565.5|14563.5|14566|14564|14566.8|14564.8|14564.8|14562.8|28
1649321910000|2022-04-07 08:58:30|14565.5|14563.5|14565.2|14563.2|14565.6|14563.6|14564.5|14562.5|32
1649321920000|2022-04-07 08:58:40|14564.6|14562.6|14564.7|14562.7|14565.3|14563.3|14564.3|14562.3|10
1649321930000|2022-04-07 08:58:50|14565|14563|14566.2|14564.2|14567|14565|14565|14563|25
1649321940000|2022-04-07 08:59:00|14566.1|14564.1|14567.5|14565.5|14570|14568|14565.8|14563.8|88
1649321950000|2022-04-07 08:59:10|14567.3|14565.3|14567.7|14565.7|14568.7|14566.7|14567.2|14565.2|23
1649321960000|2022-04-07 08:59:20|14567.6|14565.6|14568.3|14566.3|14568.8|14566.8|14567.6|14565.6|13
1649321970000|2022-04-07 08:59:30|14568.2|14566.2|14571.2|14569.2|14571.2|14569.2|14568.2|14566.2|49
1649321980000|2022-04-07 08:59:40|14571.1|14569.1|14570.7|14568.7|14572|14570|14570.2|14568.2|37
1649321990000|2022-04-07 08:59:50|14570.8|14568.8|14570|14568|14570.8|14568.8|14569.3|14567.3|46
1649322000000|2022-04-07 09:00:00|14570.1|14568.1|14567.8|14565.8|14570.2|14568.2|14567.7|14565.7|53
1649322010000|2022-04-07 09:00:10|14567.7|14565.7|14565|14563|14568|14566|14565|14563|38
1649322020000|2022-04-07 09:00:20|14564.8|14562.8|14564.7|14562.7|14566|14564|14564.1|14562.1|34
1649322030000|2022-04-07 09:00:30|14564.6|14562.6|14564|14562|14565|14563|14563.8|14561.8|24
1649322040000|2022-04-07 09:00:40|14564.1|14562.1|14564|14562|14565.7|14563.7|14564|14562|31
1649322050000|2022-04-07 09:00:50|14563.8|14561.8|14564|14562|14564.2|14562.2|14563.7|14561.7|8
1649322060000|2022-04-07 09:01:00|14564.1|14562.1|14564.5|14562.5|14566.5|14564.5|14564|14562|48
1649322070000|2022-04-07 09:01:10|14564.3|14562.3|14565.5|14563.5|14565.8|14563.8|14564.3|14562.3|14
1649322080000|2022-04-07 09:01:20|14565.2|14563.2|14567|14565|14567.5|14565.5|14565.2|14563.2|19
1649322090000|2022-04-07 09:01:30|14567.5|14565.5|14567.6|14565.6|14568.2|14566.2|14567.1|14565.1|17
1649322100000|2022-04-07 09:01:40|14567.2|14565.2|14565|14563|14567.6|14565.6|14565|14563|19
1649322110000|2022-04-07 09:01:50|14565.1|14563.1|14566.1|14564.1|14567.3|14565.3|14565.1|14563.1|30
1649322120000|2022-04-07 09:02:00|14566|14564|14567.1|14565.1|14567.1|14565.1|14565.6|14563.6|8
1649322130000|2022-04-07 09:02:10|14566.8|14564.8|14566.5|14564.5|14566.8|14564.8|14565.5|14563.5|28
1649322140000|2022-04-07 09:02:20|14566.6|14564.6|14566.2|14564.2|14567|14565|14565.6|14563.6|31
1649322150000|2022-04-07 09:02:30|14566.3|14564.3|14567|14565|14567|14565|14566|14564|12
1649322160000|2022-04-07 09:02:40|14567.1|14565.1|14566.5|14564.5|14567.1|14565.1|14565.5|14563.5|7
1649322170000|2022-04-07 09:02:50|14565.8|14563.8|14567|14565|14567|14565|14565.5|14563.5|15
1649322180000|2022-04-07 09:03:00|14566.8|14564.8|14567|14565|14567.3|14565.3|14565.1|14563.1|61
1649322190000|2022-04-07 09:03:10|14566|14564|14565.6|14563.6|14566.6|14564.6|14565.6|14563.6|19
1649322200000|2022-04-07 09:03:20|14565.7|14563.7|14564.8|14562.8|14566.2|14564.2|14564.8|14562.8|22
1649322210000|2022-04-07 09:03:30|14565|14563|14566.2|14564.2|14566.2|14564.2|14564.5|14562.5|12
1649322220000|2022-04-07 09:03:40|14566.1|14564.1|14566.2|14564.2|14566.2|14564.2|14566.1|14564.1|2
1649322230000|2022-04-07 09:03:50|14566.3|14564.3|14563.5|14561.5|14567|14565|14562.6|14560.6|52
1649322240000|2022-04-07 09:04:00|14563.3|14561.3|14560.8|14558.8|14563.3|14561.3|14560.7|14558.7|48
1649322250000|2022-04-07 09:04:10|14560.7|14558.7|14561.2|14559.2|14561.7|14559.7|14560.2|14558.2|28
1649322260000|2022-04-07 09:04:20|14561.3|14559.3|14559.8|14557.8|14561.3|14559.3|14559.6|14557.6|21
1649322270000|2022-04-07 09:04:30|14559.6|14557.6|14558.2|14556.2|14559.8|14557.8|14557.7|14555.7|55
1649322280000|2022-04-07 09:04:40|14558.1|14556.1|14557.2|14555.2|14558.3|14556.3|14557|14555|34
1649322290000|2022-04-07 09:04:50|14557.1|14555.1|14557.3|14555.3|14557.6|14555.6|14557|14555|18
1649322300000|2022-04-07 09:05:00|14557.2|14555.2|14556.8|14554.8|14557.5|14555.5|14556.6|14554.6|15
1649322310000|2022-04-07 09:05:10|14556.7|14554.7|14557.3|14555.3|14558.6|14556.6|14556.7|14554.7|26
1649322320000|2022-04-07 09:05:20|14557.2|14555.2|14556.7|14554.7|14557.3|14555.3|14556.5|14554.5|4
1649322330000|2022-04-07 09:05:30|14556.6|14554.6|14559.2|14557.2|14559.2|14557.2|14556.3|14554.3|28
1649322340000|2022-04-07 09:05:40|14559.3|14557.3|14558.8|14556.8|14559.3|14557.3|14558.5|14556.5|3
1649322350000|2022-04-07 09:05:50|14558.3|14556.3|14557|14555|14558.8|14556.8|14556.2|14554.2|19
1649322360000|2022-04-07 09:06:00|14556.8|14554.8|14557|14555|14557.3|14555.3|14556.3|14554.3|8
1649322370000|2022-04-07 09:06:10|14556.2|14554.2|14557.3|14555.3|14558.2|14556.2|14556.2|14554.2|11
1649322380000|2022-04-07 09:06:20|14557.2|14555.2|14557.7|14555.7|14558.2|14556.2|14557.2|14555.2|5
1649322390000|2022-04-07 09:06:30|14557.8|14555.8|14557.8|14555.8|14558.2|14556.2|14556.8|14554.8|3
1649322400000|2022-04-07 09:06:40|14558|14556|14558.2|14556.2|14558.7|14556.7|14557.2|14555.2|11
1649322410000|2022-04-07 09:06:50|14558.3|14556.3|14558.3|14556.3|14559|14557|14558|14556|4
1649322420000|2022-04-07 09:07:00|14558.2|14556.2|14558.2|14556.2|14559|14557|14557.6|14555.6|5
1649322430000|2022-04-07 09:07:10|14558.1|14556.1|14556.7|14554.7|14558.1|14556.1|14555.2|14553.2|23
1649322440000|2022-04-07 09:07:20|14556.2|14554.2|14555.6|14553.6|14556.5|14554.5|14555.2|14553.2|11
1649322450000|2022-04-07 09:07:30|14555.8|14553.8|14555.5|14553.5|14556.1|14554.1|14555|14553|11
1649322460000|2022-04-07 09:07:40|14555.3|14553.3|14555.1|14553.1|14555.7|14553.7|14554.6|14552.6|16
1649322470000|2022-04-07 09:07:50|14555|14553|14553.3|14551.3|14555|14553|14553.2|14551.2|52
1649322480000|2022-04-07 09:08:00|14553.2|14551.2|14552.6|14550.6|14553.6|14551.6|14552.5|14550.5|23
1649322490000|2022-04-07 09:08:10|14552.5|14550.5|14551.2|14549.2|14552.5|14550.5|14549.2|14547.2|58
1649322500000|2022-04-07 09:08:20|14551.3|14549.3|14551.8|14549.8|14552.2|14550.2|14550.2|14548.2|42
1649322510000|2022-04-07 09:08:30|14552|14550|14550.3|14548.3|14552.1|14550.1|14549.8|14547.8|12
1649322520000|2022-04-07 09:08:40|14550.6|14548.6|14550.5|14548.5|14551|14549|14550.5|14548.5|10
1649322530000|2022-04-07 09:08:50|14550.8|14548.8|14551.7|14549.7|14551.7|14549.7|14550.5|14548.5|11
1649322540000|2022-04-07 09:09:00|14551.8|14549.8|14552.7|14550.7|14552.8|14550.8|14551.8|14549.8|41
1649322550000|2022-04-07 09:09:10|14552.8|14550.8|14552.2|14550.2|14552.8|14550.8|14552.1|14550.1|4
1649322560000|2022-04-07 09:09:20|14552.1|14550.1|14551.7|14549.7|14552.5|14550.5|14551.5|14549.5|19
1649322570000|2022-04-07 09:09:30|14551.6|14549.6|14551.2|14549.2|14551.8|14549.8|14551.2|14549.2|1
1649322580000|2022-04-07 09:09:40|14551.7|14549.7|14553.7|14551.7|14553.8|14551.8|14551.6|14549.6|36
1649322590000|2022-04-07 09:09:50|14553.6|14551.6|14553.2|14551.2|14553.7|14551.7|14552.3|14550.3|14
1649322600000|2022-04-07 09:10:00|14553.3|14551.3|14553.7|14551.7|14553.7|14551.7|14553|14551|12
1649322610000|2022-04-07 09:10:10|14553.8|14551.8|14555.2|14553.2|14555.7|14553.7|14553.8|14551.8|54
1649322620000|2022-04-07 09:10:20|14555.1|14553.1|14555.2|14553.2|14555.8|14553.8|14554.7|14552.7|21
1649322630000|2022-04-07 09:10:30|14555.3|14553.3|14554.5|14552.5|14555.3|14553.3|14553.5|14551.5|7
1649322640000|2022-04-07 09:10:40|14554.6|14552.6|14553|14551|14554.8|14552.8|14553|14551|12
1649322650000|2022-04-07 09:10:50|14553.5|14551.5|14555.5|14553.5|14555.5|14553.5|14553.5|14551.5|7
1649322660000|2022-04-07 09:11:00|14555.6|14553.6|14555.8|14553.8|14556|14554|14555.1|14553.1|7
1649322670000|2022-04-07 09:11:10|14555.7|14553.7|14553.5|14551.5|14555.7|14553.7|14553.5|14551.5|10
1649322680000|2022-04-07 09:11:20|14553.6|14551.6|14553.1|14551.1|14553.6|14551.6|14552.3|14550.3|8
1649322690000|2022-04-07 09:11:30|14553.2|14551.2|14553.6|14551.6|14554.2|14552.2|14553|14551|8
1649322700000|2022-04-07 09:11:40|14553.7|14551.7|14554.7|14552.7|14555.7|14553.7|14553.7|14551.7|11
1649322710000|2022-04-07 09:11:50|14554.8|14552.8|14554.2|14552.2|14555.1|14553.1|14553.5|14551.5|14
1649322720000|2022-04-07 09:12:00|14553.7|14551.7|14552.3|14550.3|14553.7|14551.7|14552.3|14550.3|9
1649322730000|2022-04-07 09:12:10|14552.1|14550.1|14552.6|14550.6|14553.6|14551.6|14552.1|14550.1|10
1649322740000|2022-04-07 09:12:20|14552.5|14550.5|14552.8|14550.8|14553.3|14551.3|14552.2|14550.2|15
1649322750000|2022-04-07 09:12:30|14552.7|14550.7|14553|14551|14553.5|14551.5|14552.2|14550.2|6
1649322760000|2022-04-07 09:12:40|14552.6|14550.6|14553.2|14551.2|14553.7|14551.7|14552.6|14550.6|3
1649322770000|2022-04-07 09:12:50|14553.3|14551.3|14553.2|14551.2|14554|14552|14552.6|14550.6|6
1649322780000|2022-04-07 09:13:00|14553.1|14551.1|14553|14551|14553.7|14551.7|14552.3|14550.3|6
1649322790000|2022-04-07 09:13:10|14552.8|14550.8|14553|14551|14553.1|14551.1|14552.7|14550.7|1
1649322800000|2022-04-07 09:13:20|14553.1|14551.1|14553.1|14551.1|14553.8|14551.8|14553|14551|1
1649322810000|2022-04-07 09:13:30|14553|14551|14553.5|14551.5|14553.5|14551.5|14552.5|14550.5|1
1649322820000|2022-04-07 09:13:40|14553.6|14551.6|14553.3|14551.3|14553.7|14551.7|14553|14551|3
1649322830000|2022-04-07 09:13:50|14553|14551|14552|14550|14553.3|14551.3|14552|14550|19
1649322840000|2022-04-07 09:14:00|14552.1|14550.1|14553|14551|14553.8|14551.8|14551.1|14549.1|47
1649322850000|2022-04-07 09:14:10|14552.8|14550.8|14552.6|14550.6|14554.2|14552.2|14552.6|14550.6|17
1649322860000|2022-04-07 09:14:20|14552.3|14550.3|14553.3|14551.3|14553.8|14551.8|14552.3|14550.3|27
1649322870000|2022-04-07 09:14:30|14553.5|14551.5|14555.1|14553.1|14555.1|14553.1|14553.3|14551.3|5
1649322880000|2022-04-07 09:14:40|14555.3|14553.3|14556.1|14554.1|14556.1|14554.1|14554.7|14552.7|39
1649322890000|2022-04-07 09:14:50|14556.3|14554.3|14557.3|14555.3|14558.1|14556.1|14555.8|14553.8|29
1649322900000|2022-04-07 09:15:00|14557.2|14555.2|14556.1|14554.1|14557.8|14555.8|14555.2|14553.2|12
1649322910000|2022-04-07 09:15:10|14556.3|14554.3|14556.5|14554.5|14556.6|14554.6|14555.5|14553.5|10
1649322920000|2022-04-07 09:15:20|14556.6|14554.6|14556|14554|14557|14555|14555.3|14553.3|20
1649322930000|2022-04-07 09:15:30|14555.8|14553.8|14555.7|14553.7|14556|14554|14555|14553|8
1649322940000|2022-04-07 09:15:40|14555.6|14553.6|14555.3|14553.3|14556|14554|14555.1|14553.1|17
1649322950000|2022-04-07 09:15:50|14555.5|14553.5|14553.6|14551.6|14555.5|14553.5|14553.1|14551.1|17
1649322960000|2022-04-07 09:16:00|14554.3|14552.3|14555.1|14553.1|14555.1|14553.1|14554.2|14552.2|2
1649322970000|2022-04-07 09:16:10|14555|14553|14557.1|14555.1|14557.2|14555.2|14554.8|14552.8|5
1649322980000|2022-04-07 09:16:20|14556.8|14554.8|14558.1|14556.1|14558.2|14556.2|14556.7|14554.7|13
1649322990000|2022-04-07 09:16:30|14558|14556|14559.1|14557.1|14559.3|14557.3|14558|14556|9
1649323000000|2022-04-07 09:16:40|14559.2|14557.2|14558.8|14556.8|14560|14558|14558.5|14556.5|11
1649323010000|2022-04-07 09:16:50|14558.7|14556.7|14558.6|14556.6|14559|14557|14558.1|14556.1|13
1649323020000|2022-04-07 09:17:00|14559|14557|14559|14557|14559.2|14557.2|14558.5|14556.5|6
1649323030000|2022-04-07 09:17:10|14559.1|14557.1|14560|14558|14560|14558|14558.7|14556.7|8
1649323040000|2022-04-07 09:17:20|14559.7|14557.7|14563|14561|14563|14561|14559.5|14557.5|59
1649323050000|2022-04-07 09:17:30|14563.1|14561.1|14566.5|14564.5|14566.5|14564.5|14563.1|14561.1|60
1649323060000|2022-04-07 09:17:40|14566.6|14564.6|14567.3|14565.3|14568.6|14566.6|14566.2|14564.2|59
1649323070000|2022-04-07 09:17:50|14567.5|14565.5|14568.3|14566.3|14568.8|14566.8|14567.1|14565.1|15
1649323080000|2022-04-07 09:18:00|14568.2|14566.2|14566.3|14564.3|14568.2|14566.2|14566.3|14564.3|14
1649323090000|2022-04-07 09:18:10|14566|14564|14566.3|14564.3|14566.7|14564.7|14565.6|14563.6|8
1649323100000|2022-04-07 09:18:20|14566.2|14564.2|14565.6|14563.6|14566.3|14564.3|14564.8|14562.8|8
1649323110000|2022-04-07 09:18:30|14565.7|14563.7|14565.1|14563.1|14566.3|14564.3|14564.8|14562.8|20
1649323120000|2022-04-07 09:18:40|14565|14563|14562.7|14560.7|14565|14563|14562.6|14560.6|16
1649323130000|2022-04-07 09:18:50|14562.6|14560.6|14561.5|14559.5|14562.8|14560.8|14560.8|14558.8|27
1649323140000|2022-04-07 09:19:00|14561.2|14559.2|14561.6|14559.6|14562.2|14560.2|14561|14559|20
1649323150000|2022-04-07 09:19:10|14561.5|14559.5|14561.2|14559.2|14561.7|14559.7|14561|14559|11
1649323160000|2022-04-07 09:19:20|14561.1|14559.1|14559.5|14557.5|14561.8|14559.8|14558.3|14556.3|23
1649323170000|2022-04-07 09:19:30|14559.6|14557.6|14560.5|14558.5|14561.1|14559.1|14559.5|14557.5|4
1649323180000|2022-04-07 09:19:40|14560.6|14558.6|14559.7|14557.7|14560.7|14558.7|14559|14557|15
1649323190000|2022-04-07 09:19:50|14559.6|14557.6|14560|14558|14560|14558|14558.8|14556.8|7
1649323200000|2022-04-07 09:20:00|14560.3|14558.3|14560|14558|14560.3|14558.3|14559.6|14557.6|3
1649323210000|2022-04-07 09:20:10|14560.2|14558.2|14561.2|14559.2|14562.2|14560.2|14560.2|14558.2|10
1649323220000|2022-04-07 09:20:20|14561.3|14559.3|14561.1|14559.1|14561.6|14559.6|14560.5|14558.5|5
1649323230000|2022-04-07 09:20:30|14561.2|14559.2|14562.5|14560.5|14562.7|14560.7|14561|14559|9
1649323240000|2022-04-07 09:20:40|14562.6|14560.6|14566.5|14564.5|14566.5|14564.5|14562.6|14560.6|35
1649323250000|2022-04-07 09:20:50|14566.6|14564.6|14565.8|14563.8|14566.7|14564.7|14565.5|14563.5|13
1649323260000|2022-04-07 09:21:00|14565.7|14563.7|14564.8|14562.8|14566.1|14564.1|14564.6|14562.6|22
1649323270000|2022-04-07 09:21:10|14564.7|14562.7|14556.5|14554.5|14565.7|14563.7|14556.1|14554.1|90
1649323280000|2022-04-07 09:21:20|14556.7|14554.7|14555.7|14553.7|14556.8|14554.8|14554.1|14552.1|70
1649323290000|2022-04-07 09:21:30|14556|14554|14557.3|14555.3|14558.1|14556.1|14556|14554|17
1649323300000|2022-04-07 09:21:40|14557.2|14555.2|14559.6|14557.6|14559.6|14557.6|14557.1|14555.1|11
1649323310000|2022-04-07 09:21:50|14559.7|14557.7|14557.3|14555.3|14559.8|14557.8|14556.8|14554.8|9
1649323320000|2022-04-07 09:22:00|14558.8|14556.8|14560|14558|14560.1|14558.1|14558.2|14556.2|27
1649323330000|2022-04-07 09:22:10|14559.8|14557.8|14560.1|14558.1|14560.6|14558.6|14559.3|14557.3|13
1649323340000|2022-04-07 09:22:20|14559.7|14557.7|14558.3|14556.3|14560.3|14558.3|14558|14556|10
1649323350000|2022-04-07 09:22:30|14558|14556|14557.3|14555.3|14558.1|14556.1|14557.2|14555.2|3
1649323360000|2022-04-07 09:22:40|14557.5|14555.5|14560.1|14558.1|14560.3|14558.3|14557|14555|11
1649323370000|2022-04-07 09:22:50|14559.8|14557.8|14562.8|14560.8|14563|14561|14559.3|14557.3|22
1649323380000|2022-04-07 09:23:00|14563.3|14561.3|14563.3|14561.3|14563.6|14561.6|14562.5|14560.5|10
1649323390000|2022-04-07 09:23:10|14563.2|14561.2|14563.8|14561.8|14563.8|14561.8|14563|14561|18
1649323400000|2022-04-07 09:23:20|14564.3|14562.3|14567.6|14565.6|14569.6|14567.6|14564.3|14562.3|95
1649323410000|2022-04-07 09:23:30|14567.5|14565.5|14565.3|14563.3|14567.5|14565.5|14565.3|14563.3|20
1649323420000|2022-04-07 09:23:40|14565.1|14563.1|14566.6|14564.6|14567.3|14565.3|14565|14563|15
1649323430000|2022-04-07 09:23:50|14566.7|14564.7|14565.1|14563.1|14568.3|14566.3|14564.7|14562.7|13
1649323440000|2022-04-07 09:24:00|14565|14563|14565.1|14563.1|14566.1|14564.1|14564.8|14562.8|12
1649323450000|2022-04-07 09:24:10|14565.2|14563.2|14564.2|14562.2|14566.1|14564.1|14564.1|14562.1|14
1649323460000|2022-04-07 09:24:20|14564.3|14562.3|14560.7|14558.7|14564.8|14562.8|14560.5|14558.5|25
1649323470000|2022-04-07 09:24:30|14560.8|14558.8|14558.3|14556.3|14561.3|14559.3|14558.3|14556.3|29
1649323480000|2022-04-07 09:24:40|14558.6|14556.6|14559.3|14557.3|14559.8|14557.8|14558.6|14556.6|8
1649323490000|2022-04-07 09:24:50|14559.2|14557.2|14558|14556|14559.5|14557.5|14558|14556|8
1649323500000|2022-04-07 09:25:00|14557.8|14555.8|14558.3|14556.3|14558.8|14556.8|14557.3|14555.3|22
1649323510000|2022-04-07 09:25:10|14558.2|14556.2|14557.3|14555.3|14558.3|14556.3|14556.6|14554.6|16
1649323520000|2022-04-07 09:25:20|14557.6|14555.6|14556.3|14554.3|14557.6|14555.6|14556.1|14554.1|30
1649323530000|2022-04-07 09:25:30|14556.1|14554.1|14554.3|14552.3|14556.1|14554.1|14552.6|14550.6|40
1649323540000|2022-04-07 09:25:40|14554.5|14552.5|14554.8|14552.8|14555.1|14553.1|14554.3|14552.3|7
1649323550000|2022-04-07 09:25:50|14554.7|14552.7|14556.1|14554.1|14557.2|14555.2|14554.6|14552.6|7
1649323560000|2022-04-07 09:26:00|14556.2|14554.2|14553.8|14551.8|14556.3|14554.3|14553.8|14551.8|12
1649323570000|2022-04-07 09:26:10|14555.6|14553.6|14555.5|14553.5|14555.7|14553.7|14555.3|14553.3|9
1649323580000|2022-04-07 09:26:20|14555.3|14553.3|14555.6|14553.6|14556.2|14554.2|14554.8|14552.8|24
1649323590000|2022-04-07 09:26:30|14555.7|14553.7|14555.6|14553.6|14556|14554|14553.2|14551.2|11
1649323600000|2022-04-07 09:26:40|14555.7|14553.7|14555.6|14553.6|14556.3|14554.3|14555.5|14553.5|3
1649323610000|2022-04-07 09:26:50|14555.7|14553.7|14557.6|14555.6|14558.1|14556.1|14555.7|14553.7|18
1649323620000|2022-04-07 09:27:00|14557.5|14555.5|14559.6|14557.6|14560|14558|14557.3|14555.3|10
1649323630000|2022-04-07 09:27:10|14559.7|14557.7|14556.3|14554.3|14560|14558|14556.2|14554.2|12
1649323640000|2022-04-07 09:27:20|14556.5|14554.5|14554.3|14552.3|14557.2|14555.2|14553.8|14551.8|17
1649323650000|2022-04-07 09:27:30|14554.2|14552.2|14554.8|14552.8|14555.3|14553.3|14553.5|14551.5|20
1649323660000|2022-04-07 09:27:40|14554.7|14552.7|14556.7|14554.7|14556.8|14554.8|14554.6|14552.6|9
1649323670000|2022-04-07 09:27:50|14556.6|14554.6|14557.3|14555.3|14557.3|14555.3|14555.2|14553.2|20
1649323680000|2022-04-07 09:28:00|14557.2|14555.2|14558.3|14556.3|14558.5|14556.5|14556.5|14554.5|9
1649323690000|2022-04-07 09:28:10|14558.8|14556.8|14556.8|14554.8|14559.1|14557.1|14556.8|14554.8|8
1649323700000|2022-04-07 09:28:20|14556.7|14554.7|14556.7|14554.7|14557.7|14555.7|14556.3|14554.3|4
1649323710000|2022-04-07 09:28:30|14556.8|14554.8|14556.2|14554.2|14556.8|14554.8|14555.8|14553.8|2
1649323720000|2022-04-07 09:28:40|14556.1|14554.1|14556.2|14554.2|14556.6|14554.6|14555.5|14553.5|4
1649323730000|2022-04-07 09:28:50|14556.3|14554.3|14555.2|14553.2|14556.8|14554.8|14555|14553|10
1649323740000|2022-04-07 09:29:00|14555.1|14553.1|14557.3|14555.3|14557.5|14555.5|14554.6|14552.6|27
1649323750000|2022-04-07 09:29:10|14557.5|14555.5|14557|14555|14558.7|14556.7|14557|14555|21
1649323760000|2022-04-07 09:29:20|14557.3|14555.3|14558.2|14556.2|14558.2|14556.2|14557|14555|11
1649323770000|2022-04-07 09:29:30|14558.1|14556.1|14557.8|14555.8|14558.2|14556.2|14557.2|14555.2|11
1649323780000|2022-04-07 09:29:40|14558|14556|14556.8|14554.8|14558|14556|14556.5|14554.5|6
1649323790000|2022-04-07 09:29:50|14557|14555|14559|14557|14559.6|14557.6|14557|14555|10
1649323800000|2022-04-07 09:30:00|14559.1|14557.1|14558.2|14556.2|14560.8|14558.8|14558.2|14556.2|30
1649323810000|2022-04-07 09:30:10|14557.8|14555.8|14557.7|14555.7|14558.5|14556.5|14556.7|14554.7|30
1649323820000|2022-04-07 09:30:20|14557.8|14555.8|14557.8|14555.8|14558.7|14556.7|14557.1|14555.1|8
1649323830000|2022-04-07 09:30:30|14557.6|14555.6|14557.2|14555.2|14558|14556|14557.2|14555.2|3
1649323840000|2022-04-07 09:30:40|14557.3|14555.3|14557.8|14555.8|14557.8|14555.8|14556.2|14554.2|4
1649323850000|2022-04-07 09:30:50|14558|14556|14557.8|14555.8|14558.6|14556.6|14557.8|14555.8|3
1649323860000|2022-04-07 09:31:00|14558|14556|14558|14556|14558.5|14556.5|14557.6|14555.6|2
1649323870000|2022-04-07 09:31:10|14558.1|14556.1|14563.1|14561.1|14563.6|14561.6|14558.1|14556.1|51
1649323880000|2022-04-07 09:31:20|14563.2|14561.2|14563.2|14561.2|14563.8|14561.8|14562.1|14560.1|13
1649323890000|2022-04-07 09:31:30|14563.1|14561.1|14563.2|14561.2|14563.3|14561.3|14561.7|14559.7|26
1649323900000|2022-04-07 09:31:40|14563.3|14561.3|14561.5|14559.5|14563.3|14561.3|14561|14559|12
1649323910000|2022-04-07 09:31:50|14561.1|14559.1|14563.1|14561.1|14563.7|14561.7|14560.7|14558.7|8
1649323920000|2022-04-07 09:32:00|14563.2|14561.2|14563.8|14561.8|14564.2|14562.2|14561.7|14559.7|29
1649323930000|2022-04-07 09:32:10|14563.7|14561.7|14565|14563|14565.1|14563.1|14563.7|14561.7|22
1649323940000|2022-04-07 09:32:20|14565.1|14563.1|14564.3|14562.3|14565.5|14563.5|14563.5|14561.5|9
1649323950000|2022-04-07 09:32:30|14564.2|14562.2|14562.8|14560.8|14564.6|14562.6|14562.8|14560.8|10
1649323960000|2022-04-07 09:32:40|14562.1|14560.1|14564|14562|14564.5|14562.5|14562.1|14560.1|9
1649323970000|2022-04-07 09:32:50|14564.1|14562.1|14562.3|14560.3|14564.1|14562.1|14562.1|14560.1|14
1649323980000|2022-04-07 09:33:00|14562.2|14560.2|14563.3|14561.3|14563.3|14561.3|14561.7|14559.7|12
1649323990000|2022-04-07 09:33:10|14563.1|14561.1|14559.7|14557.7|14563.3|14561.3|14559.7|14557.7|12
1649324000000|2022-04-07 09:33:20|14559.6|14557.6|14563.8|14561.8|14563.8|14561.8|14559.6|14557.6|30
1649324010000|2022-04-07 09:33:30|14563.6|14561.6|14565.6|14563.6|14565.6|14563.6|14563.3|14561.3|22
1649324020000|2022-04-07 09:33:40|14565.7|14563.7|14564.8|14562.8|14566|14564|14564.6|14562.6|20
1649324030000|2022-04-07 09:33:50|14564.6|14562.6|14565.1|14563.1|14565.5|14563.5|14564.3|14562.3|7
1649324040000|2022-04-07 09:34:00|14565.2|14563.2|14565.2|14563.2|14565.3|14563.3|14564.7|14562.7|7
1649324050000|2022-04-07 09:34:10|14565.1|14563.1|14564.6|14562.6|14565.1|14563.1|14563.7|14561.7|26
1649324060000|2022-04-07 09:34:20|14564.7|14562.7|14565.1|14563.1|14565.3|14563.3|14564.3|14562.3|5
1649324070000|2022-04-07 09:34:30|14565.2|14563.2|14565|14563|14565.6|14563.6|14564.8|14562.8|6
1649324080000|2022-04-07 09:34:40|14565.1|14563.1|14564.1|14562.1|14565.1|14563.1|14561.6|14559.6|8
1649324090000|2022-04-07 09:34:50|14564|14562|14561.2|14559.2|14564.5|14562.5|14560.8|14558.8|23
1649324100000|2022-04-07 09:35:00|14561.1|14559.1|14561.7|14559.7|14562|14560|14561.1|14559.1|2
1649324110000|2022-04-07 09:35:10|14561.8|14559.8|14562.8|14560.8|14563.2|14561.2|14561.8|14559.8|7
1649324120000|2022-04-07 09:35:20|14562.6|14560.6|14562.6|14560.6|14562.6|14560.6|14561.3|14559.3|2
1649324130000|2022-04-07 09:35:30|14562.8|14560.8|14561.1|14559.1|14562.8|14560.8|14561|14559|7
1649324140000|2022-04-07 09:35:40|14561|14559|14560.8|14558.8|14561|14559|14560.2|14558.2|12
1649324150000|2022-04-07 09:35:50|14561|14559|14560.3|14558.3|14561.6|14559.6|14560.1|14558.1|5
1649324160000|2022-04-07 09:36:00|14560.2|14558.2|14559.3|14557.3|14560.3|14558.3|14559.2|14557.2|4
1649324170000|2022-04-07 09:36:10|14559.2|14557.2|14560.7|14558.7|14561.8|14559.8|14559.1|14557.1|30
1649324180000|2022-04-07 09:36:20|14560.8|14558.8|14560.1|14558.1|14561.1|14559.1|14560|14558|6
1649324190000|2022-04-07 09:36:30|14560|14558|14559|14557|14560.3|14558.3|14559|14557|2
1649324200000|2022-04-07 09:36:40|14559.1|14557.1|14558.5|14556.5|14559.5|14557.5|14558.5|14556.5|5
1649324210000|2022-04-07 09:36:50|14558.6|14556.6|14558.2|14556.2|14559|14557|14557.3|14555.3|8
1649324220000|2022-04-07 09:37:00|14558.3|14556.3|14558.6|14556.6|14559.6|14557.6|14558.3|14556.3|22
1649324230000|2022-04-07 09:37:10|14558.5|14556.5|14559.3|14557.3|14560|14558|14558.5|14556.5|36
1649324240000|2022-04-07 09:37:20|14559.5|14557.5|14559|14557|14561|14559|14558.5|14556.5|50
1649324250000|2022-04-07 09:37:30|14558.8|14556.8|14560.8|14558.8|14561.2|14559.2|14558.8|14556.8|32
1649324260000|2022-04-07 09:37:40|14560.7|14558.7|14560.8|14558.8|14561.1|14559.1|14560|14558|4
1649324270000|2022-04-07 09:37:50|14560.7|14558.7|14562.8|14560.8|14563.1|14561.1|14560.6|14558.6|5
1649324280000|2022-04-07 09:38:00|14562.7|14560.7|14563.8|14561.8|14564|14562|14562.3|14560.3|18
1649324290000|2022-04-07 09:38:10|14564|14562|14566.8|14564.8|14566.8|14564.8|14563.3|14561.3|32
1649324300000|2022-04-07 09:38:20|14566.2|14564.2|14567.7|14565.7|14568|14566|14566.1|14564.1|29
1649324310000|2022-04-07 09:38:30|14567.6|14565.6|14567.8|14565.8|14568.5|14566.5|14566.6|14564.6|39
1649324320000|2022-04-07 09:38:40|14568.2|14566.2|14568.3|14566.3|14568.7|14566.7|14568|14566|18
1649324330000|2022-04-07 09:38:50|14568.5|14566.5|14565.7|14563.7|14568.7|14566.7|14565.7|14563.7|29
1649324340000|2022-04-07 09:39:00|14565.8|14563.8|14565.3|14563.3|14566.1|14564.1|14565|14563|4
1649324350000|2022-04-07 09:39:10|14565.2|14563.2|14567|14565|14567|14565|14565.2|14563.2|7
1649324360000|2022-04-07 09:39:20|14566.8|14564.8|14566.6|14564.6|14567|14565|14565.5|14563.5|6
1649324370000|2022-04-07 09:39:30|14566.7|14564.7|14570.1|14568.1|14570.2|14568.2|14566.7|14564.7|56
1649324380000|2022-04-07 09:39:40|14570.2|14568.2|14569.2|14567.2|14570.2|14568.2|14568.1|14566.1|25
1649324390000|2022-04-07 09:39:50|14569.3|14567.3|14567.7|14565.7|14569.7|14567.7|14567.7|14565.7|11
1649324400000|2022-04-07 09:40:00|14568.2|14566.2|14568.3|14566.3|14569|14567|14567.8|14565.8|22
1649324410000|2022-04-07 09:40:10|14568.5|14566.5|14564.6|14562.6|14568.5|14566.5|14564.6|14562.6|20
1649324420000|2022-04-07 09:40:20|14564.7|14562.7|14566.1|14564.1|14566.8|14564.8|14564|14562|15
1649324430000|2022-04-07 09:40:30|14566.2|14564.2|14567.8|14565.8|14568.2|14566.2|14566.1|14564.1|2
1649324440000|2022-04-07 09:40:40|14567.3|14565.3|14568.8|14566.8|14569.3|14567.3|14567.3|14565.3|9
1649324450000|2022-04-07 09:40:50|14568.6|14566.6|14569.1|14567.1|14569.8|14567.8|14568.2|14566.2|6
1649324460000|2022-04-07 09:41:00|14569.2|14567.2|14570.1|14568.1|14570.6|14568.6|14569.2|14567.2|19
1649324470000|2022-04-07 09:41:10|14570|14568|14570.1|14568.1|14570.3|14568.3|14569.3|14567.3|26
1649324480000|2022-04-07 09:41:20|14570.2|14568.2|14569.3|14567.3|14570.3|14568.3|14568.8|14566.8|9
1649324490000|2022-04-07 09:41:30|14569.6|14567.6|14568|14566|14569.6|14567.6|14567.7|14565.7|5
1649324500000|2022-04-07 09:41:40|14568.1|14566.1|14568|14566|14569|14567|14567.3|14565.3|7
1649324510000|2022-04-07 09:41:50|14568.1|14566.1|14568.7|14566.7|14569|14567|14567.8|14565.8|5
1649324520000|2022-04-07 09:42:00|14568.8|14566.8|14568.3|14566.3|14569|14567|14567.8|14565.8|8
1649324530000|2022-04-07 09:42:10|14568.5|14566.5|14573.2|14571.2|14573.7|14571.7|14568.3|14566.3|80
1649324540000|2022-04-07 09:42:20|14573.1|14571.1|14572.1|14570.1|14574|14572|14571.5|14569.5|38
1649324550000|2022-04-07 09:42:30|14571.8|14569.8|14573.7|14571.7|14573.7|14571.7|14571.2|14569.2|19
1649324560000|2022-04-07 09:42:40|14573.8|14571.8|14573.8|14571.8|14575.3|14573.3|14573.5|14571.5|47
1649324570000|2022-04-07 09:42:50|14574|14572|14576.2|14574.2|14576.7|14574.7|14573.6|14571.6|53
1649324580000|2022-04-07 09:43:00|14576.3|14574.3|14575.1|14573.1|14576.3|14574.3|14574.5|14572.5|12
1649324590000|2022-04-07 09:43:10|14575.2|14573.2|14575.5|14573.5|14576.1|14574.1|14575|14573|27
1649324600000|2022-04-07 09:43:20|14575.6|14573.6|14571.7|14569.7|14575.6|14573.6|14571.7|14569.7|26
1649324610000|2022-04-07 09:43:30|14571.6|14569.6|14570.2|14568.2|14571.6|14569.6|14569.5|14567.5|30
1649324620000|2022-04-07 09:43:40|14570.7|14568.7|14571.1|14569.1|14571.2|14569.2|14570|14568|13
1649324630000|2022-04-07 09:43:50|14571.2|14569.2|14572.1|14570.1|14572.2|14570.2|14570.1|14568.1|29
1649324640000|2022-04-07 09:44:00|14572|14570|14571.1|14569.1|14574.2|14572.2|14570.1|14568.1|20
1649324650000|2022-04-07 09:44:10|14570.8|14568.8|14571.7|14569.7|14571.7|14569.7|14570.6|14568.6|2
1649324660000|2022-04-07 09:44:20|14571.5|14569.5|14571.8|14569.8|14573.6|14571.6|14571.2|14569.2|39
1649324670000|2022-04-07 09:44:30|14571.6|14569.6|14571.2|14569.2|14572.3|14570.3|14570.7|14568.7|21
1649324680000|2022-04-07 09:44:40|14570.8|14568.8|14569.2|14567.2|14570.8|14568.8|14569.1|14567.1|28
1649324690000|2022-04-07 09:44:50|14569.3|14567.3|14569.2|14567.2|14569.3|14567.3|14569.1|14567.1|6
1649324700000|2022-04-07 09:45:00|14569.1|14567.1|14567.3|14565.3|14569.5|14567.5|14566.8|14564.8|44
1649324710000|2022-04-07 09:45:10|14567.2|14565.2|14568.2|14566.2|14568.5|14566.5|14566.6|14564.6|15
1649324720000|2022-04-07 09:45:20|14568.1|14566.1|14567|14565|14568.1|14566.1|14566.7|14564.7|8
1649324730000|2022-04-07 09:45:30|14566.8|14564.8|14567.1|14565.1|14567.8|14565.8|14566.8|14564.8|13
1649324740000|2022-04-07 09:45:40|14567.2|14565.2|14567.3|14565.3|14567.6|14565.6|14567|14565|4
1649324750000|2022-04-07 09:45:50|14567.1|14565.1|14566.6|14564.6|14567.2|14565.2|14566.6|14564.6|14
1649324760000|2022-04-07 09:46:00|14566.1|14564.1|14566.1|14564.1|14567.1|14565.1|14565.2|14563.2|21
1649324770000|2022-04-07 09:46:10|14566|14564|14565.6|14563.6|14566.6|14564.6|14565.3|14563.3|13
1649324780000|2022-04-07 09:46:20|14565.5|14563.5|14565.2|14563.2|14566.3|14564.3|14565.2|14563.2|8
1649324790000|2022-04-07 09:46:30|14565.3|14563.3|14563|14561|14566|14564|14563|14561|38
1649324800000|2022-04-07 09:46:40|14563.1|14561.1|14562.7|14560.7|14563.2|14561.2|14562.2|14560.2|13
1649324810000|2022-04-07 09:46:50|14562.8|14560.8|14563.1|14561.1|14563.1|14561.1|14562|14560|14
1649324820000|2022-04-07 09:47:00|14563|14561|14562.8|14560.8|14563.6|14561.6|14562.6|14560.6|11
1649324830000|2022-04-07 09:47:10|14562.7|14560.7|14563.5|14561.5|14564.3|14562.3|14562.7|14560.7|5
1649324840000|2022-04-07 09:47:20|14563.3|14561.3|14562.7|14560.7|14563.5|14561.5|14562.5|14560.5|8
1649324850000|2022-04-07 09:47:30|14562.5|14560.5|14562.5|14560.5|14563.7|14561.7|14562.2|14560.2|5
1649324860000|2022-04-07 09:47:40|14562.7|14560.7|14565.3|14563.3|14566|14564|14562.1|14560.1|30
1649324870000|2022-04-07 09:47:50|14565.2|14563.2|14565.5|14563.5|14566.2|14564.2|14565|14563|15
1649324880000|2022-04-07 09:48:00|14565.7|14563.7|14566.8|14564.8|14566.8|14564.8|14565.5|14563.5|5
1649324890000|2022-04-07 09:48:10|14566.7|14564.7|14565.3|14563.3|14567|14565|14564.2|14562.2|28
1649324900000|2022-04-07 09:48:20|14565.5|14563.5|14564.7|14562.7|14565.5|14563.5|14564.1|14562.1|6
1649324910000|2022-04-07 09:48:30|14564.6|14562.6|14565.5|14563.5|14565.5|14563.5|14564.5|14562.5|9
1649324920000|2022-04-07 09:48:40|14565.6|14563.6|14566|14564|14566.3|14564.3|14565|14563|13
1649324930000|2022-04-07 09:48:50|14566.1|14564.1|14565|14563|14566.2|14564.2|14564.3|14562.3|9
1649324940000|2022-04-07 09:49:00|14565.1|14563.1|14567|14565|14567.7|14565.7|14565.1|14563.1|15
1649324950000|2022-04-07 09:49:10|14567.1|14565.1|14567.3|14565.3|14567.6|14565.6|14566.8|14564.8|5
1649324960000|2022-04-07 09:49:20|14567.5|14565.5|14567.3|14565.3|14567.7|14565.7|14567|14565|0
1649324970000|2022-04-07 09:49:30|14567.2|14565.2|14566.2|14564.2|14567.2|14565.2|14566.2|14564.2|4
1649324980000|2022-04-07 09:49:40|14566.1|14564.1|14565.8|14563.8|14566.5|14564.5|14565.8|14563.8|8
1649324990000|2022-04-07 09:49:50|14566|14564|14567.1|14565.1|14567.1|14565.1|14566|14564|7
1649325000000|2022-04-07 09:50:00|14567|14565|14564.8|14562.8|14567.2|14565.2|14564.7|14562.7|13
1649325010000|2022-04-07 09:50:10|14565.1|14563.1|14564.8|14562.8|14565.2|14563.2|14564.2|14562.2|10
1649325020000|2022-04-07 09:50:20|14564.7|14562.7|14565.2|14563.2|14565.8|14563.8|14564.6|14562.6|5
1649325030000|2022-04-07 09:50:30|14565.1|14563.1|14564.2|14562.2|14565.1|14563.1|14562.7|14560.7|29
1649325040000|2022-04-07 09:50:40|14564.1|14562.1|14563.8|14561.8|14564.2|14562.2|14562.8|14560.8|9
1649325050000|2022-04-07 09:50:50|14563.6|14561.6|14564.7|14562.7|14564.8|14562.8|14563.5|14561.5|23
1649325060000|2022-04-07 09:51:00|14564.8|14562.8|14564.8|14562.8|14565.2|14563.2|14564.3|14562.3|6
1649325070000|2022-04-07 09:51:10|14565.2|14563.2|14565.2|14563.2|14566.7|14564.7|14564.2|14562.2|15
1649325080000|2022-04-07 09:51:20|14565.1|14563.1|14564.5|14562.5|14565.1|14563.1|14564.2|14562.2|5
1649325090000|2022-04-07 09:51:30|14564.3|14562.3|14563|14561|14564.3|14562.3|14563|14561|1
1649325100000|2022-04-07 09:51:40|14562.8|14560.8|14562.8|14560.8|14563.6|14561.6|14562.7|14560.7|8
1649325110000|2022-04-07 09:51:50|14563|14561|14561.3|14559.3|14563|14561|14561.2|14559.2|19
1649325120000|2022-04-07 09:52:00|14561.6|14559.6|14562.3|14560.3|14562.8|14560.8|14561|14559|21
1649325130000|2022-04-07 09:52:10|14562.2|14560.2|14563.2|14561.2|14563.3|14561.3|14561.2|14559.2|20
1649325140000|2022-04-07 09:52:20|14563.1|14561.1|14561.7|14559.7|14563.2|14561.2|14561.7|14559.7|68
1649325150000|2022-04-07 09:52:30|14561.8|14559.8|14561.5|14559.5|14562.5|14560.5|14561.1|14559.1|29
1649325160000|2022-04-07 09:52:40|14561.6|14559.6|14562.5|14560.5|14562.5|14560.5|14561.2|14559.2|18
1649325170000|2022-04-07 09:52:50|14562.6|14560.6|14561.2|14559.2|14563|14561|14561.2|14559.2|11
1649325180000|2022-04-07 09:53:00|14561.3|14559.3|14561.2|14559.2|14562.1|14560.1|14561|14559|5
1649325190000|2022-04-07 09:53:10|14561.3|14559.3|14562.7|14560.7|14563.3|14561.3|14561|14559|66
1649325200000|2022-04-07 09:53:20|14562.8|14560.8|14563.1|14561.1|14563.3|14561.3|14562.7|14560.7|4
1649325210000|2022-04-07 09:53:30|14562.3|14560.3|14565.5|14563.5|14565.5|14563.5|14562|14560|15
1649325220000|2022-04-07 09:53:40|14565.3|14563.3|14567|14565|14568.2|14566.2|14565.3|14563.3|37
1649325230000|2022-04-07 09:53:50|14567.1|14565.1|14568.6|14566.6|14568.6|14566.6|14567.1|14565.1|11
1649325240000|2022-04-07 09:54:00|14568.5|14566.5|14566|14564|14568.8|14566.8|14566|14564|17
1649325250000|2022-04-07 09:54:10|14566.1|14564.1|14566.6|14564.6|14567.6|14565.6|14566.1|14564.1|16
1649325260000|2022-04-07 09:54:20|14566.7|14564.7|14566|14564|14567|14565|14566|14564|5
1649325270000|2022-04-07 09:54:30|14565.7|14563.7|14565.3|14563.3|14566.6|14564.6|14564.2|14562.2|18
1649325280000|2022-04-07 09:54:40|14565.2|14563.2|14564.6|14562.6|14565.3|14563.3|14563.6|14561.6|6
1649325290000|2022-04-07 09:54:50|14564.5|14562.5|14566.7|14564.7|14567|14565|14564.5|14562.5|16
1649325300000|2022-04-07 09:55:00|14566.6|14564.6|14566.7|14564.7|14566.7|14564.7|14566.2|14564.2|4
1649325310000|2022-04-07 09:55:10|14566.8|14564.8|14566.7|14564.7|14566.8|14564.8|14566.1|14564.1|4
1649325320000|2022-04-07 09:55:20|14566.6|14564.6|14567.7|14565.7|14568.2|14566.2|14566.2|14564.2|9
1649325330000|2022-04-07 09:55:30|14568|14566|14565.6|14563.6|14568|14566|14565.6|14563.6|17
1649325340000|2022-04-07 09:55:40|14566|14564|14563|14561|14566.2|14564.2|14562.6|14560.6|23
1649325350000|2022-04-07 09:55:50|14563.1|14561.1|14564.3|14562.3|14566|14564|14563.1|14561.1|19
1649325360000|2022-04-07 09:56:00|14564.5|14562.5|14567.2|14565.2|14567.2|14565.2|14563.8|14561.8|4
1649325370000|2022-04-07 09:56:10|14567.1|14565.1|14566.6|14564.6|14567.2|14565.2|14566|14564|2
1649325380000|2022-04-07 09:56:20|14566.8|14564.8|14568.5|14566.5|14570.1|14568.1|14566.8|14564.8|29
1649325390000|2022-04-07 09:56:30|14569.1|14567.1|14572.1|14570.1|14572.5|14570.5|14568.6|14566.6|50
1649325400000|2022-04-07 09:56:40|14572|14570|14571|14569|14572.2|14570.2|14571|14569|13
1649325410000|2022-04-07 09:56:50|14571.1|14569.1|14571|14569|14571.1|14569.1|14570.6|14568.6|4
1649325420000|2022-04-07 09:57:00|14570.8|14568.8|14570.3|14568.3|14572.1|14570.1|14570.3|14568.3|18
1649325430000|2022-04-07 09:57:10|14570.2|14568.2|14569.8|14567.8|14570.5|14568.5|14569.6|14567.6|13
1649325440000|2022-04-07 09:57:20|14569.7|14567.7|14570.3|14568.3|14570.3|14568.3|14568.7|14566.7|7
1649325450000|2022-04-07 09:57:30|14570.2|14568.2|14569.8|14567.8|14570.8|14568.8|14569.7|14567.7|6
1649325460000|2022-04-07 09:57:40|14570.3|14568.3|14571.5|14569.5|14571.5|14569.5|14570.3|14568.3|1
1649325470000|2022-04-07 09:57:50|14571.8|14569.8|14573.2|14571.2|14575.3|14573.3|14571.6|14569.6|38
1649325480000|2022-04-07 09:58:00|14573.3|14571.3|14574.3|14572.3|14575.2|14573.2|14573.2|14571.2|12
1649325490000|2022-04-07 09:58:10|14574.2|14572.2|14574.8|14572.8|14574.8|14572.8|14573.8|14571.8|22
1649325500000|2022-04-07 09:58:20|14575|14573|14574.7|14572.7|14575.3|14573.3|14574.6|14572.6|9
1649325510000|2022-04-07 09:58:30|14574.6|14572.6|14575.3|14573.3|14575.6|14573.6|14574.1|14572.1|30
1649325520000|2022-04-07 09:58:40|14575.5|14573.5|14574.8|14572.8|14575.5|14573.5|14574.8|14572.8|12
1649325530000|2022-04-07 09:58:50|14575|14573|14574.1|14572.1|14575|14573|14574|14572|4
1649325540000|2022-04-07 09:59:00|14574.2|14572.2|14577.5|14575.5|14577.5|14575.5|14574.2|14572.2|65
1649325550000|2022-04-07 09:59:10|14577.6|14575.6|14577.3|14575.3|14578.1|14576.1|14577.2|14575.2|17
1649325560000|2022-04-07 09:59:20|14577.2|14575.2|14575.2|14573.2|14577.3|14575.3|14574.3|14572.3|22
1649325570000|2022-04-07 09:59:30|14575|14573|14576.6|14574.6|14576.6|14574.6|14575|14573|23
1649325580000|2022-04-07 09:59:40|14576.5|14574.5|14575.3|14573.3|14577.2|14575.2|14575.3|14573.3|22
1649325590000|2022-04-07 09:59:50|14575.2|14573.2|14575|14573|14575.5|14573.5|14574.8|14572.8|7
1649325600000|2022-04-07 10:00:00|14574.7|14572.7|14572|14570|14574.7|14572.7|14570.5|14568.5|78
1649325610000|2022-04-07 10:00:10|14572.1|14570.1|14573.6|14571.6|14574.1|14572.1|14572.1|14570.1|18
1649325620000|2022-04-07 10:00:20|14573.7|14571.7|14573|14571|14574.3|14572.3|14572.8|14570.8|24
1649325630000|2022-04-07 10:00:30|14573.2|14571.2|14572.6|14570.6|14574.1|14572.1|14572.6|14570.6|22
1649325640000|2022-04-07 10:00:40|14572.7|14570.7|14574.8|14572.8|14574.8|14572.8|14572.7|14570.7|28
1649325650000|2022-04-07 10:00:50|14575|14573|14574.2|14572.2|14575.2|14573.2|14573.8|14571.8|15
1649325660000|2022-04-07 10:01:00|14574.3|14572.3|14573.1|14571.1|14574.6|14572.6|14573.1|14571.1|10
1649325670000|2022-04-07 10:01:10|14573.2|14571.2|14572.7|14570.7|14573.6|14571.6|14572.2|14570.2|11
1649325680000|2022-04-07 10:01:20|14572.8|14570.8|14572|14570|14573.1|14571.1|14572|14570|6
1649325690000|2022-04-07 10:01:30|14571.8|14569.8|14574.8|14572.8|14575|14573|14571.8|14569.8|31
1649325700000|2022-04-07 10:01:40|14574.7|14572.7|14574.8|14572.8|14575.2|14573.2|14574.7|14572.7|4
1649325710000|2022-04-07 10:01:50|14575|14573|14576.8|14574.8|14576.8|14574.8|14575|14573|30
1649325720000|2022-04-07 10:02:00|14576.7|14574.7|14576.3|14574.3|14577.2|14575.2|14576.2|14574.2|14
1649325730000|2022-04-07 10:02:10|14576.5|14574.5|14577.2|14575.2|14577.2|14575.2|14576.5|14574.5|6
1649325740000|2022-04-07 10:02:20|14577.1|14575.1|14577|14575|14577.2|14575.2|14576.7|14574.7|4
1649325750000|2022-04-07 10:02:30|14576.7|14574.7|14576.2|14574.2|14578.2|14576.2|14576|14574|50
1649325760000|2022-04-07 10:02:40|14576.3|14574.3|14576.2|14574.2|14576.6|14574.6|14576.2|14574.2|6
1649325770000|2022-04-07 10:02:50|14576.1|14574.1|14577.2|14575.2|14577.2|14575.2|14575.3|14573.3|19
1649325780000|2022-04-07 10:03:00|14577.1|14575.1|14577.2|14575.2|14577.2|14575.2|14576.1|14574.1|20
1649325790000|2022-04-07 10:03:10|14577.1|14575.1|14576.8|14574.8|14577.6|14575.6|14576.7|14574.7|17
1649325800000|2022-04-07 10:03:20|14576.7|14574.7|14578.2|14576.2|14578.3|14576.3|14576.7|14574.7|9
1649325810000|2022-04-07 10:03:30|14578|14576|14578|14576|14578.1|14576.1|14577|14575|31
1649325820000|2022-04-07 10:03:40|14577.8|14575.8|14576.5|14574.5|14578.1|14576.1|14576.5|14574.5|3
1649325830000|2022-04-07 10:03:50|14576.6|14574.6|14578|14576|14578.3|14576.3|14576.3|14574.3|72
1649325840000|2022-04-07 10:04:00|14577.8|14575.8|14578.2|14576.2|14578.6|14576.6|14577.5|14575.5|8
1649325850000|2022-04-07 10:04:10|14578.5|14576.5|14578.3|14576.3|14578.7|14576.7|14578.2|14576.2|8
1649325860000|2022-04-07 10:04:20|14578.5|14576.5|14578|14576|14578.6|14576.6|14577.7|14575.7|13
1649325870000|2022-04-07 10:04:30|14577.8|14575.8|14576.3|14574.3|14578.6|14576.6|14576.2|14574.2|23
1649325880000|2022-04-07 10:04:40|14576.5|14574.5|14575.2|14573.2|14576.7|14574.7|14575|14573|6
1649325890000|2022-04-07 10:04:50|14575.1|14573.1|14575.1|14573.1|14575.7|14573.7|14574.1|14572.1|20
1649325900000|2022-04-07 10:05:00|14575|14573|14574.2|14572.2|14575.2|14573.2|14573.6|14571.6|24
1649325910000|2022-04-07 10:05:10|14574.1|14572.1|14574|14572|14574.5|14572.5|14573.5|14571.5|12
1649325920000|2022-04-07 10:05:20|14574.2|14572.2|14573.3|14571.3|14574.2|14572.2|14573.2|14571.2|12
1649325930000|2022-04-07 10:05:30|14573.2|14571.2|14573.1|14571.1|14573.2|14571.2|14572.2|14570.2|17
1649325940000|2022-04-07 10:05:40|14573|14571|14573.2|14571.2|14573.6|14571.6|14572.7|14570.7|9
1649325950000|2022-04-07 10:05:50|14574.2|14572.2|14573.2|14571.2|14574.3|14572.3|14573|14571|13
1649325960000|2022-04-07 10:06:00|14573.1|14571.1|14572.8|14570.8|14573.1|14571.1|14572|14570|10
1649325970000|2022-04-07 10:06:10|14573|14571|14573.3|14571.3|14574.1|14572.1|14573|14571|8
1649325980000|2022-04-07 10:06:20|14572.7|14570.7|14573.2|14571.2|14573.8|14571.8|14572.1|14570.1|7
1649325990000|2022-04-07 10:06:30|14573.5|14571.5|14574.2|14572.2|14574.5|14572.5|14573.5|14571.5|15
1649326000000|2022-04-07 10:06:40|14574.1|14572.1|14573.6|14571.6|14574.1|14572.1|14572.6|14570.6|5
1649326010000|2022-04-07 10:06:50|14573.7|14571.7|14572.6|14570.6|14573.8|14571.8|14572|14570|5
1649326020000|2022-04-07 10:07:00|14572.7|14570.7|14572.5|14570.5|14572.7|14570.7|14572.2|14570.2|5
1649326030000|2022-04-07 10:07:10|14573.1|14571.1|14574.8|14572.8|14575.3|14573.3|14573.1|14571.1|21
1649326040000|2022-04-07 10:07:20|14574.5|14572.5|14574.1|14572.1|14574.5|14572.5|14574|14572|9
1649326050000|2022-04-07 10:07:30|14574.2|14572.2|14574.1|14572.1|14574.6|14572.6|14574|14572|7
1649326060000|2022-04-07 10:07:40|14574|14572|14573.8|14571.8|14574.1|14572.1|14573.8|14571.8|6
1649326070000|2022-04-07 10:07:50|14574|14572|14573.8|14571.8|14574|14572|14573.3|14571.3|10
1649326080000|2022-04-07 10:08:00|14574|14572|14574.1|14572.1|14574.1|14572.1|14572.5|14570.5|17
1649326090000|2022-04-07 10:08:10|14574.8|14572.8|14574.2|14572.2|14575.7|14573.7|14573.5|14571.5|25
1649326100000|2022-04-07 10:08:20|14574.1|14572.1|14574.2|14572.2|14575|14573|14573.8|14571.8|3
1649326110000|2022-04-07 10:08:30|14574.1|14572.1|14574.5|14572.5|14574.5|14572.5|14574|14572|7
1649326120000|2022-04-07 10:08:40|14574.3|14572.3|14574.5|14572.5|14575.5|14573.5|14574.2|14572.2|2
1649326130000|2022-04-07 10:08:50|14574.6|14572.6|14576.7|14574.7|14577.1|14575.1|14574.6|14572.6|17
1649326140000|2022-04-07 10:09:00|14576.6|14574.6|14576|14574|14577.2|14575.2|14575.5|14573.5|16
1649326150000|2022-04-07 10:09:10|14576.2|14574.2|14576.7|14574.7|14577.2|14575.2|14576.2|14574.2|4
1649326160000|2022-04-07 10:09:20|14576.6|14574.6|14576.6|14574.6|14577|14575|14575.8|14573.8|10
1649326170000|2022-04-07 10:09:30|14576.5|14574.5|14575.5|14573.5|14576.5|14574.5|14575.2|14573.2|6
1649326180000|2022-04-07 10:09:40|14575.6|14573.6|14575.6|14573.6|14575.6|14573.6|14575.5|14573.5|1
1649326190000|2022-04-07 10:09:50|14575.5|14573.5|14575.6|14573.6|14575.6|14573.6|14575.5|14573.5|2
1649326200000|2022-04-07 10:10:00|14575.7|14573.7|14575.6|14573.6|14575.8|14573.8|14575.3|14573.3|6
1649326210000|2022-04-07 10:10:10|14575.5|14573.5|14574.1|14572.1|14575.5|14573.5|14573.7|14571.7|23
1649326220000|2022-04-07 10:10:20|14574|14572|14574|14572|14574.2|14572.2|14573.7|14571.7|8
1649326230000|2022-04-07 10:10:30|14574.1|14572.1|14574.3|14572.3|14574.3|14572.3|14573.8|14571.8|3
1649326240000|2022-04-07 10:10:40|14574|14572|14574.5|14572.5|14574.5|14572.5|14573.1|14571.1|23
1649326250000|2022-04-07 10:10:50|14574.2|14572.2|14574.6|14572.6|14574.6|14572.6|14574.1|14572.1|3
1649326260000|2022-04-07 10:11:00|14574.2|14572.2|14573.1|14571.1|14574.3|14572.3|14573|14571|12
1649326270000|2022-04-07 10:11:10|14573|14571|14573.2|14571.2|14573.3|14571.3|14572|14570|24
1649326280000|2022-04-07 10:11:20|14573.3|14571.3|14573.3|14571.3|14573.7|14571.7|14573.2|14571.2|10
1649326290000|2022-04-07 10:11:30|14573.7|14571.7|14573|14571|14574|14572|14573|14571|9
1649326300000|2022-04-07 10:11:40|14573.1|14571.1|14573.1|14571.1|14573.2|14571.2|14573|14571|1
1649326310000|2022-04-07 10:11:50|14573|14571|14572.1|14570.1|14573.1|14571.1|14572.1|14570.1|8
1649326320000|2022-04-07 10:12:00|14572.2|14570.2|14572.5|14570.5|14573|14571|14571.3|14569.3|18
1649326330000|2022-04-07 10:12:10|14572.3|14570.3|14573.7|14571.7|14573.8|14571.8|14572.3|14570.3|6
1649326340000|2022-04-07 10:12:20|14573.8|14571.8|14573.5|14571.5|14574|14572|14573.2|14571.2|3
1649326350000|2022-04-07 10:12:30|14573.6|14571.6|14574.2|14572.2|14574.2|14572.2|14573.5|14571.5|4
1649326360000|2022-04-07 10:12:40|14574.1|14572.1|14574.1|14572.1|14574.3|14572.3|14573.2|14571.2|2
1649326370000|2022-04-07 10:12:50|14574.2|14572.2|14573|14571|14574.2|14572.2|14573|14571|12
1649326380000|2022-04-07 10:13:00|14572.8|14570.8|14572.7|14570.7|14573.2|14571.2|14572.5|14570.5|15
1649326390000|2022-04-07 10:13:10|14572.6|14570.6|14573.3|14571.3|14573.3|14571.3|14572.5|14570.5|1
1649326400000|2022-04-07 10:13:20|14574|14572|14574.7|14572.7|14574.7|14572.7|14573.7|14571.7|6
1649326410000|2022-04-07 10:13:30|14574.8|14572.8|14573.7|14571.7|14574.8|14572.8|14573.5|14571.5|6
1649326420000|2022-04-07 10:13:40|14573.8|14571.8|14573.7|14571.7|14573.8|14571.8|14573.5|14571.5|0
1649326430000|2022-04-07 10:13:50|14573.8|14571.8|14573.8|14571.8|14574.2|14572.2|14573.8|14571.8|1
1649326440000|2022-04-07 10:14:00|14574|14572|14574.1|14572.1|14574.2|14572.2|14573.8|14571.8|4
1649326450000|2022-04-07 10:14:10|14574|14572|14573.8|14571.8|14574|14572|14573.7|14571.7|3
1649326460000|2022-04-07 10:14:20|14574|14572|14573.5|14571.5|14574|14572|14573|14571|4
1649326470000|2022-04-07 10:14:30|14574.2|14572.2|14574.5|14572.5|14575.5|14573.5|14574.1|14572.1|41
1649326480000|2022-04-07 10:14:40|14574.6|14572.6|14575.7|14573.7|14576.5|14574.5|14574.5|14572.5|5
1649326490000|2022-04-07 10:14:50|14575.8|14573.8|14575.7|14573.7|14576.2|14574.2|14575.6|14573.6|4
1649326500000|2022-04-07 10:15:00|14575.6|14573.6|14574.7|14572.7|14575.7|14573.7|14574.6|14572.6|3
1649326510000|2022-04-07 10:15:10|14574.8|14572.8|14578|14576|14578|14576|14574.8|14572.8|16
1649326520000|2022-04-07 10:15:20|14577.6|14575.6|14577.3|14575.3|14578|14576|14577.2|14575.2|12
1649326530000|2022-04-07 10:15:30|14577.6|14575.6|14578.2|14576.2|14579|14577|14577.1|14575.1|36
1649326540000|2022-04-07 10:15:40|14578.3|14576.3|14578.5|14576.5|14578.7|14576.7|14578.2|14576.2|7
1649326550000|2022-04-07 10:15:50|14578.7|14576.7|14578.2|14576.2|14579.1|14577.1|14578.1|14576.1|7
1649326560000|2022-04-07 10:16:00|14578.3|14576.3|14577.2|14575.2|14579|14577|14577|14575|23
1649326570000|2022-04-07 10:16:10|14577.1|14575.1|14578.7|14576.7|14579|14577|14577.1|14575.1|15
1649326580000|2022-04-07 10:16:20|14579|14577|14579.2|14577.2|14579.2|14577.2|14578.7|14576.7|18
1649326590000|2022-04-07 10:16:30|14579.3|14577.3|14580.3|14578.3|14580.8|14578.8|14579.3|14577.3|89
1649326600000|2022-04-07 10:16:40|14580.2|14578.2|14581|14579|14581.8|14579.8|14580.2|14578.2|34
1649326610000|2022-04-07 10:16:50|14581.2|14579.2|14578.3|14576.3|14581.5|14579.5|14578.3|14576.3|26
1649326620000|2022-04-07 10:17:00|14578.5|14576.5|14578.3|14576.3|14579.1|14577.1|14578.3|14576.3|12
1649326630000|2022-04-07 10:17:10|14578.5|14576.5|14577.5|14575.5|14578.5|14576.5|14576.8|14574.8|21
1649326640000|2022-04-07 10:17:20|14577.2|14575.2|14575.8|14573.8|14577.5|14575.5|14575.8|14573.8|12
1649326650000|2022-04-07 10:17:30|14576|14574|14574.2|14572.2|14576.2|14574.2|14574.2|14572.2|17
1649326660000|2022-04-07 10:17:40|14574.1|14572.1|14574.2|14572.2|14574.2|14572.2|14573.6|14571.6|5
1649326670000|2022-04-07 10:17:50|14574.1|14572.1|14573.2|14571.2|14574.3|14572.3|14572.2|14570.2|25
1649326680000|2022-04-07 10:18:00|14573.1|14571.1|14573.2|14571.2|14573.7|14571.7|14572.5|14570.5|13
1649326690000|2022-04-07 10:18:10|14573.1|14571.1|14572|14570|14573.1|14571.1|14571.6|14569.6|26
1649326700000|2022-04-07 10:18:20|14572.2|14570.2|14571.3|14569.3|14572.2|14570.2|14571|14569|15
1649326710000|2022-04-07 10:18:30|14571.8|14569.8|14572.1|14570.1|14572.2|14570.2|14571.3|14569.3|21
1649326720000|2022-04-07 10:18:40|14572.2|14570.2|14572.3|14570.3|14573.3|14571.3|14572.1|14570.1|25
1649326730000|2022-04-07 10:18:50|14572.5|14570.5|14572.1|14570.1|14572.6|14570.6|14572|14570|9
1649326740000|2022-04-07 10:19:00|14572.2|14570.2|14571.8|14569.8|14572.3|14570.3|14571.7|14569.7|17
1649326750000|2022-04-07 10:19:10|14572|14570|14574.5|14572.5|14575.3|14573.3|14571.8|14569.8|19
1649326760000|2022-04-07 10:19:20|14574.6|14572.6|14574.5|14572.5|14574.7|14572.7|14574.2|14572.2|0
1649326770000|2022-04-07 10:19:30|14574.6|14572.6|14573.5|14571.5|14575.3|14573.3|14573.5|14571.5|14
1649326780000|2022-04-07 10:19:40|14573.6|14571.6|14574.8|14572.8|14575|14573|14573.5|14571.5|5
1649326790000|2022-04-07 10:19:50|14574.7|14572.7|14574.5|14572.5|14574.7|14572.7|14574.2|14572.2|2
1649326800000|2022-04-07 10:20:00|14574.3|14572.3|14575.7|14573.7|14576.3|14574.3|14574.3|14572.3|15
1649326810000|2022-04-07 10:20:10|14576|14574|14576.5|14574.5|14576.7|14574.7|14575.5|14573.5|29
1649326820000|2022-04-07 10:20:20|14576.6|14574.6|14575.6|14573.6|14576.6|14574.6|14575.6|14573.6|11
1649326830000|2022-04-07 10:20:30|14575.5|14573.5|14575|14573|14575.5|14573.5|14574.8|14572.8|7
1649326840000|2022-04-07 10:20:40|14574.8|14572.8|14574.8|14572.8|14575|14573|14574.3|14572.3|26
1649326850000|2022-04-07 10:20:50|14574.5|14572.5|14576|14574|14576.5|14574.5|14574.2|14572.2|15
1649326860000|2022-04-07 10:21:00|14576.1|14574.1|14578|14576|14578|14576|14576.1|14574.1|7
1649326870000|2022-04-07 10:21:10|14577.8|14575.8|14577.7|14575.7|14578.3|14576.3|14577.3|14575.3|9
1649326880000|2022-04-07 10:21:20|14577.5|14575.5|14577.3|14575.3|14577.6|14575.6|14576.8|14574.8|2
1649326890000|2022-04-07 10:21:30|14577.5|14575.5|14577.2|14575.2|14577.5|14575.5|14576.8|14574.8|4
1649326900000|2022-04-07 10:21:40|14577.3|14575.3|14577.5|14575.5|14577.8|14575.8|14577|14575|2
1649326910000|2022-04-07 10:21:50|14577.6|14575.6|14577.5|14575.5|14577.7|14575.7|14577|14575|4
1649326920000|2022-04-07 10:22:00|14577.6|14575.6|14576.7|14574.7|14577.6|14575.6|14576.7|14574.7|5
1649326930000|2022-04-07 10:22:10|14576.6|14574.6|14577.5|14575.5|14577.5|14575.5|14576.6|14574.6|5
1649326940000|2022-04-07 10:22:20|14577.3|14575.3|14577.6|14575.6|14577.6|14575.6|14576.5|14574.5|2
1649326950000|2022-04-07 10:22:30|14577.5|14575.5|14578.5|14576.5|14579.2|14577.2|14577.3|14575.3|22
1649326960000|2022-04-07 10:22:40|14578.3|14576.3|14579.5|14577.5|14579.6|14577.6|14578.3|14576.3|16
1649326970000|2022-04-07 10:22:50|14579.3|14577.3|14578.7|14576.7|14579.5|14577.5|14578.5|14576.5|14
1649326980000|2022-04-07 10:23:00|14578.5|14576.5|14578.1|14576.1|14578.6|14576.6|14578.1|14576.1|6
1649326990000|2022-04-07 10:23:10|14578.2|14576.2|14576.1|14574.1|14578.2|14576.2|14574.7|14572.7|17
1649327000000|2022-04-07 10:23:20|14575.7|14573.7|14577.2|14575.2|14578|14576|14575.7|14573.7|11
1649327010000|2022-04-07 10:23:30|14577.1|14575.1|14576.3|14574.3|14577.7|14575.7|14576.3|14574.3|11
1649327020000|2022-04-07 10:23:40|14576.5|14574.5|14575.2|14573.2|14576.8|14574.8|14575.2|14573.2|17
1649327030000|2022-04-07 10:23:50|14575.3|14573.3|14576.3|14574.3|14576.3|14574.3|14575.3|14573.3|3
1649327040000|2022-04-07 10:24:00|14576.2|14574.2|14577.7|14575.7|14577.7|14575.7|14576.2|14574.2|8
1649327050000|2022-04-07 10:24:10|14577.8|14575.8|14577.5|14575.5|14578.1|14576.1|14577.2|14575.2|2
1649327060000|2022-04-07 10:24:20|14577.3|14575.3|14577.7|14575.7|14578|14576|14577.2|14575.2|2
1649327070000|2022-04-07 10:24:30|14577.8|14575.8|14577|14575|14578|14576|14576.8|14574.8|1
1649327080000|2022-04-07 10:24:40|14577.1|14575.1|14577.5|14575.5|14577.5|14575.5|14576.8|14574.8|1
1649327090000|2022-04-07 10:24:50|14577.2|14575.2|14577|14575|14577.5|14575.5|14576.7|14574.7|4
1649327100000|2022-04-07 10:25:00|14577.3|14575.3|14577.5|14575.5|14577.7|14575.7|14576.6|14574.6|7
1649327110000|2022-04-07 10:25:10|14577|14575|14577.2|14575.2|14577.7|14575.7|14577|14575|1
1649327120000|2022-04-07 10:25:20|14577.1|14575.1|14576.3|14574.3|14577.3|14575.3|14576.3|14574.3|7
1649327130000|2022-04-07 10:25:30|14576.5|14574.5|14575.1|14573.1|14576.5|14574.5|14575|14573|10
1649327140000|2022-04-07 10:25:40|14575|14573|14575.2|14573.2|14575.7|14573.7|14575|14573|5
1649327150000|2022-04-07 10:25:50|14575.3|14573.3|14575|14573|14575.3|14573.3|14574.8|14572.8|3
1649327160000|2022-04-07 10:26:00|14574.8|14572.8|14574.1|14572.1|14575|14573|14574.1|14572.1|1
1649327170000|2022-04-07 10:26:10|14574.2|14572.2|14572.8|14570.8|14574.2|14572.2|14572.7|14570.7|29
1649327180000|2022-04-07 10:26:20|14573|14571|14574.5|14572.5|14574.7|14572.7|14572.7|14570.7|16
1649327190000|2022-04-07 10:26:30|14574.3|14572.3|14572.5|14570.5|14574.3|14572.3|14572.3|14570.3|3
1649327200000|2022-04-07 10:26:40|14572.3|14570.3|14571.8|14569.8|14572.3|14570.3|14571.1|14569.1|27
1649327210000|2022-04-07 10:26:50|14572|14570|14571.5|14569.5|14572.3|14570.3|14571.5|14569.5|12
1649327220000|2022-04-07 10:27:00|14571.6|14569.6|14572|14570|14572|14570|14571.5|14569.5|3
1649327230000|2022-04-07 10:27:10|14571.8|14569.8|14571.5|14569.5|14572.5|14570.5|14571.5|14569.5|6
1649327240000|2022-04-07 10:27:20|14572|14570|14574|14572|14574.2|14572.2|14571.7|14569.7|14
1649327250000|2022-04-07 10:27:30|14574.1|14572.1|14573.2|14571.2|14574.2|14572.2|14573.2|14571.2|3
1649327260000|2022-04-07 10:27:40|14573.5|14571.5|14573.2|14571.2|14573.7|14571.7|14573.1|14571.1|4
1649327270000|2022-04-07 10:27:50|14573.5|14571.5|14572.8|14570.8|14573.5|14571.5|14572.8|14570.8|0
1649327280000|2022-04-07 10:28:00|14573.2|14571.2|14573.3|14571.3|14573.6|14571.6|14573|14571|4
1649327290000|2022-04-07 10:28:10|14573.2|14571.2|14574.2|14572.2|14574.5|14572.5|14573.1|14571.1|7
1649327300000|2022-04-07 10:28:20|14574.1|14572.1|14573|14571|14574.1|14572.1|14572.7|14570.7|7
1649327310000|2022-04-07 10:28:30|14572.8|14570.8|14572.7|14570.7|14573|14571|14572.7|14570.7|0
1649327320000|2022-04-07 10:28:40|14572.5|14570.5|14572.5|14570.5|14572.7|14570.7|14572|14570|8
1649327330000|2022-04-07 10:28:50|14572.2|14570.2|14572.5|14570.5|14572.7|14570.7|14572.1|14570.1|2
1649327340000|2022-04-07 10:29:00|14572.6|14570.6|14573.2|14571.2|14573.5|14571.5|14572.5|14570.5|12
1649327350000|2022-04-07 10:29:10|14573.1|14571.1|14572.5|14570.5|14573.2|14571.2|14572.3|14570.3|5
1649327360000|2022-04-07 10:29:20|14572.6|14570.6|14573.2|14571.2|14573.5|14571.5|14572.6|14570.6|3
1649327370000|2022-04-07 10:29:30|14573.3|14571.3|14573.2|14571.2|14573.7|14571.7|14573.1|14571.1|0
1649327380000|2022-04-07 10:29:40|14573.3|14571.3|14574|14572|14574|14572|14573.1|14571.1|5
1649327390000|2022-04-07 10:29:50|14573.8|14571.8|14573.8|14571.8|14574|14572|14573.6|14571.6|5
1649327400000|2022-04-07 10:30:00|14574|14572|14572.1|14570.1|14574|14572|14572.1|14570.1|7
1649327410000|2022-04-07 10:30:10|14572|14570|14571|14569|14572.2|14570.2|14570.7|14568.7|41
1649327420000|2022-04-07 10:30:20|14571.1|14569.1|14570.7|14568.7|14571.2|14569.2|14570.2|14568.2|21
1649327430000|2022-04-07 10:30:30|14570.8|14568.8|14568.6|14566.6|14571.1|14569.1|14568.6|14566.6|50
1649327440000|2022-04-07 10:30:40|14568.5|14566.5|14569.2|14567.2|14569.3|14567.3|14568.2|14566.2|40
1649327450000|2022-04-07 10:30:50|14570.2|14568.2|14568.5|14566.5|14570.2|14568.2|14568.5|14566.5|17
1649327460000|2022-04-07 10:31:00|14568.3|14566.3|14568.7|14566.7|14568.7|14566.7|14568.2|14566.2|9
1649327470000|2022-04-07 10:31:10|14568.6|14566.6|14568.2|14566.2|14568.7|14566.7|14568.2|14566.2|7
1649327480000|2022-04-07 10:31:20|14568.3|14566.3|14570.5|14568.5|14570.7|14568.7|14567.8|14565.8|30
1649327490000|2022-04-07 10:31:30|14570.6|14568.6|14568.1|14566.1|14570.8|14568.8|14568.1|14566.1|15
1649327500000|2022-04-07 10:31:40|14568|14566|14568.1|14566.1|14568.2|14566.2|14567.5|14565.5|10
1649327510000|2022-04-07 10:31:50|14567.6|14565.6|14567.5|14565.5|14568|14566|14567.1|14565.1|12
1649327520000|2022-04-07 10:32:00|14567.3|14565.3|14567.1|14565.1|14567.3|14565.3|14566.5|14564.5|19
1649327530000|2022-04-07 10:32:10|14566.7|14564.7|14565.8|14563.8|14567.2|14565.2|14565.8|14563.8|21
1649327540000|2022-04-07 10:32:20|14565.7|14563.7|14567|14565|14568.3|14566.3|14565|14563|56
1649327550000|2022-04-07 10:32:30|14566.7|14564.7|14565.3|14563.3|14567|14565|14565.3|14563.3|24
1649327560000|2022-04-07 10:32:40|14565.2|14563.2|14566.1|14564.1|14566.3|14564.3|14564.8|14562.8|15
1649327570000|2022-04-07 10:32:50|14566|14564|14565.3|14563.3|14566.1|14564.1|14565.3|14563.3|3
1649327580000|2022-04-07 10:33:00|14565.5|14563.5|14566.2|14564.2|14566.6|14564.6|14565.5|14563.5|15
1649327590000|2022-04-07 10:33:10|14566.3|14564.3|14566.7|14564.7|14567.5|14565.5|14566.2|14564.2|14
1649327600000|2022-04-07 10:33:20|14566.6|14564.6|14567|14565|14567.3|14565.3|14566.6|14564.6|7
1649327610000|2022-04-07 10:33:30|14566.8|14564.8|14567.2|14565.2|14567.5|14565.5|14566.5|14564.5|5
1649327620000|2022-04-07 10:33:40|14567|14565|14565.8|14563.8|14567.5|14565.5|14565.7|14563.7|26
1649327630000|2022-04-07 10:33:50|14565.7|14563.7|14565.7|14563.7|14566.5|14564.5|14565.7|14563.7|7
1649327640000|2022-04-07 10:34:00|14565.8|14563.8|14565.2|14563.2|14566.1|14564.1|14565|14563|13
1649327650000|2022-04-07 10:34:10|14565.1|14563.1|14565|14563|14565.3|14563.3|14564.6|14562.6|11
1649327660000|2022-04-07 10:34:20|14564.8|14562.8|14564.5|14562.5|14565.3|14563.3|14564.2|14562.2|19
1649327670000|2022-04-07 10:34:30|14564.2|14562.2|14564.6|14562.6|14564.6|14562.6|14563.7|14561.7|24
1649327680000|2022-04-07 10:34:40|14564.5|14562.5|14563.6|14561.6|14565.2|14563.2|14563.6|14561.6|31
1649327690000|2022-04-07 10:34:50|14563.7|14561.7|14565|14563|14565.5|14563.5|14563.7|14561.7|37
1649327700000|2022-04-07 10:35:00|14564.8|14562.8|14565.5|14563.5|14565.7|14563.7|14564.7|14562.7|40
1649327710000|2022-04-07 10:35:10|14565.3|14563.3|14562.6|14560.6|14565.3|14563.3|14562.6|14560.6|12
1649327720000|2022-04-07 10:35:20|14562.7|14560.7|14562.7|14560.7|14563|14561|14562|14560|28
1649327730000|2022-04-07 10:35:30|14563|14561|14563.5|14561.5|14563.8|14561.8|14562.2|14560.2|23
1649327740000|2022-04-07 10:35:40|14563.3|14561.3|14564.2|14562.2|14564.2|14562.2|14563.1|14561.1|15
1649327750000|2022-04-07 10:35:50|14564.3|14562.3|14564|14562|14564.3|14562.3|14563.8|14561.8|13
1649327760000|2022-04-07 10:36:00|14564.5|14562.5|14564.2|14562.2|14565.6|14563.6|14563.7|14561.7|13
1649327770000|2022-04-07 10:36:10|14564.1|14562.1|14564|14562|14564.3|14562.3|14563.8|14561.8|6
1649327780000|2022-04-07 10:36:20|14563.8|14561.8|14563.2|14561.2|14564|14562|14562.5|14560.5|19
1649327790000|2022-04-07 10:36:30|14563.3|14561.3|14563|14561|14563.7|14561.7|14562.7|14560.7|6
1649327800000|2022-04-07 10:36:40|14563.3|14561.3|14563|14561|14563.5|14561.5|14562.8|14560.8|3
1649327810000|2022-04-07 10:36:50|14562.8|14560.8|14563.8|14561.8|14564.3|14562.3|14562.6|14560.6|9
1649327820000|2022-04-07 10:37:00|14563.7|14561.7|14564.7|14562.7|14565|14563|14563.6|14561.6|13
1649327830000|2022-04-07 10:37:10|14564.8|14562.8|14565.5|14563.5|14566|14564|14564.8|14562.8|9
1649327840000|2022-04-07 10:37:20|14565.6|14563.6|14566|14564|14566.1|14564.1|14565|14563|11
1649327850000|2022-04-07 10:37:30|14565.8|14563.8|14567.2|14565.2|14567.2|14565.2|14565.8|14563.8|21
1649327860000|2022-04-07 10:37:40|14567.5|14565.5|14568|14566|14568|14566|14567.1|14565.1|11
1649327870000|2022-04-07 10:37:50|14567.8|14565.8|14567|14565|14567.8|14565.8|14567|14565|20
1649327880000|2022-04-07 10:38:00|14566.8|14564.8|14569.2|14567.2|14569.3|14567.3|14566.3|14564.3|52
1649327890000|2022-04-07 10:38:10|14569.1|14567.1|14568.8|14566.8|14569.3|14567.3|14568.8|14566.8|8
1649327900000|2022-04-07 10:38:20|14569|14567|14571|14569|14571.5|14569.5|14569|14567|28
1649327910000|2022-04-07 10:38:30|14570.8|14568.8|14570.5|14568.5|14571.2|14569.2|14570.1|14568.1|28
1649327920000|2022-04-07 10:38:40|14570.6|14568.6|14571.2|14569.2|14571.6|14569.6|14570.2|14568.2|28
1649327930000|2022-04-07 10:38:50|14571.3|14569.3|14571.7|14569.7|14572|14570|14571.3|14569.3|34
1649327940000|2022-04-07 10:39:00|14571.8|14569.8|14575.3|14573.3|14576|14574|14571.8|14569.8|87
1649327950000|2022-04-07 10:39:10|14574.5|14572.5|14575.1|14573.1|14575.7|14573.7|14574.5|14572.5|31
1649327960000|2022-04-07 10:39:20|14574.8|14572.8|14573.7|14571.7|14575.2|14573.2|14573.7|14571.7|16
1649327970000|2022-04-07 10:39:30|14573.6|14571.6|14572.2|14570.2|14573.6|14571.6|14571.8|14569.8|13
1649327980000|2022-04-07 10:39:40|14572.3|14570.3|14571.7|14569.7|14572.5|14570.5|14571.7|14569.7|5
1649327990000|2022-04-07 10:39:50|14571.6|14569.6|14571|14569|14571.7|14569.7|14571|14569|6
1649328000000|2022-04-07 10:40:00|14571.1|14569.1|14570.1|14568.1|14571.2|14569.2|14570|14568|13
1649328010000|2022-04-07 10:40:10|14570|14568|14568.3|14566.3|14570.1|14568.1|14568.3|14566.3|16
1649328020000|2022-04-07 10:40:20|14568.5|14566.5|14566.7|14564.7|14568.6|14566.6|14566.1|14564.1|32
1649328030000|2022-04-07 10:40:30|14566.8|14564.8|14567.5|14565.5|14569|14567|14566.8|14564.8|9
1649328040000|2022-04-07 10:40:40|14567.6|14565.6|14566.7|14564.7|14567.7|14565.7|14566.5|14564.5|20
1649328050000|2022-04-07 10:40:50|14566.6|14564.6|14566.2|14564.2|14566.7|14564.7|14566|14564|6
1649328060000|2022-04-07 10:41:00|14566.3|14564.3|14568|14566|14568|14566|14566.2|14564.2|17
1649328070000|2022-04-07 10:41:10|14567.8|14565.8|14566.5|14564.5|14568|14566|14566.2|14564.2|10
1649328080000|2022-04-07 10:41:20|14566.3|14564.3|14565.6|14563.6|14566.5|14564.5|14565.5|14563.5|28
1649328090000|2022-04-07 10:41:30|14565.7|14563.7|14564.8|14562.8|14566.3|14564.3|14564.8|14562.8|9
1649328100000|2022-04-07 10:41:40|14564.7|14562.7|14564.7|14562.7|14565.2|14563.2|14564.1|14562.1|21
1649328110000|2022-04-07 10:41:50|14564.8|14562.8|14563.8|14561.8|14564.8|14562.8|14563.1|14561.1|20
1649328120000|2022-04-07 10:42:00|14564|14562|14560.5|14558.5|14564.1|14562.1|14560.5|14558.5|49
1649328130000|2022-04-07 10:42:10|14560.6|14558.6|14561.7|14559.7|14561.8|14559.8|14560|14558|33
1649328140000|2022-04-07 10:42:20|14561.6|14559.6|14562.7|14560.7|14562.8|14560.8|14560.8|14558.8|12
1649328150000|2022-04-07 10:42:30|14562.5|14560.5|14562|14560|14562.5|14560.5|14561.5|14559.5|17
1649328160000|2022-04-07 10:42:40|14562.2|14560.2|14561.2|14559.2|14562.2|14560.2|14561.1|14559.1|4
1649328170000|2022-04-07 10:42:50|14561.1|14559.1|14560.1|14558.1|14561.2|14559.2|14559.8|14557.8|72
1649328180000|2022-04-07 10:43:00|14560.2|14558.2|14561.7|14559.7|14561.8|14559.8|14560.1|14558.1|36
1649328190000|2022-04-07 10:43:10|14561.6|14559.6|14561.8|14559.8|14562|14560|14560.7|14558.7|15
1649328200000|2022-04-07 10:43:20|14561.6|14559.6|14560.1|14558.1|14561.8|14559.8|14559.7|14557.7|42
1649328210000|2022-04-07 10:43:30|14560.2|14558.2|14560.2|14558.2|14560.6|14558.6|14560|14558|7
1649328220000|2022-04-07 10:43:40|14560.1|14558.1|14558.7|14556.7|14560.1|14558.1|14557.5|14555.5|45
1649328230000|2022-04-07 10:43:50|14558.8|14556.8|14560|14558|14560.1|14558.1|14558.8|14556.8|18
1649328240000|2022-04-07 10:44:00|14559.8|14557.8|14559.5|14557.5|14560|14558|14559.5|14557.5|15
1649328250000|2022-04-07 10:44:10|14559.6|14557.6|14561.2|14559.2|14562|14560|14559.5|14557.5|73
1649328260000|2022-04-07 10:44:20|14561.1|14559.1|14562|14560|14562.5|14560.5|14561.1|14559.1|14
1649328270000|2022-04-07 10:44:30|14561.8|14559.8|14562.2|14560.2|14562.8|14560.8|14561.8|14559.8|10
1649328280000|2022-04-07 10:44:40|14562.1|14560.1|14561.7|14559.7|14562.7|14560.7|14560.8|14558.8|16
1649328290000|2022-04-07 10:44:50|14561.6|14559.6|14562.3|14560.3|14562.8|14560.8|14561.5|14559.5|21
1649328300000|2022-04-07 10:45:00|14562.7|14560.7|14561.8|14559.8|14563.5|14561.5|14561.8|14559.8|40
1649328310000|2022-04-07 10:45:10|14562|14560|14559.6|14557.6|14562|14560|14559.2|14557.2|80
1649328320000|2022-04-07 10:45:20|14560|14558|14560.8|14558.8|14561.5|14559.5|14560|14558|12
1649328330000|2022-04-07 10:45:30|14561.2|14559.2|14560.3|14558.3|14561.5|14559.5|14560.3|14558.3|8
1649328340000|2022-04-07 10:45:40|14560.5|14558.5|14560.6|14558.6|14560.6|14558.6|14560|14558|2
1649328350000|2022-04-07 10:45:50|14560.7|14558.7|14560.3|14558.3|14561|14559|14560.1|14558.1|8
1649328360000|2022-04-07 10:46:00|14560.5|14558.5|14561.5|14559.5|14561.5|14559.5|14560.5|14558.5|8
1649328370000|2022-04-07 10:46:10|14561.3|14559.3|14562.7|14560.7|14562.7|14560.7|14561.3|14559.3|5
1649328380000|2022-04-07 10:46:20|14562.6|14560.6|14563.5|14561.5|14563.5|14561.5|14562.1|14560.1|13
1649328390000|2022-04-07 10:46:30|14563.6|14561.6|14565.2|14563.2|14565.2|14563.2|14563.2|14561.2|13
1649328400000|2022-04-07 10:46:40|14564.8|14562.8|14564.8|14562.8|14565|14563|14564.2|14562.2|16
1649328410000|2022-04-07 10:46:50|14565|14563|14564.7|14562.7|14565|14563|14564.5|14562.5|6
1649328420000|2022-04-07 10:47:00|14564|14562|14565.5|14563.5|14565.5|14563.5|14564|14562|26
1649328430000|2022-04-07 10:47:10|14565.6|14563.6|14563.2|14561.2|14565.8|14563.8|14563.2|14561.2|49
1649328440000|2022-04-07 10:47:20|14563.5|14561.5|14564.7|14562.7|14564.7|14562.7|14562.2|14560.2|20
1649328450000|2022-04-07 10:47:30|14564.8|14562.8|14564.6|14562.6|14565.2|14563.2|14564.5|14562.5|8
1649328460000|2022-04-07 10:47:40|14564.7|14562.7|14563.8|14561.8|14564.7|14562.7|14563.7|14561.7|14
1649328470000|2022-04-07 10:47:50|14564|14562|14564.8|14562.8|14565|14563|14563.8|14561.8|5
1649328480000|2022-04-07 10:48:00|14564.7|14562.7|14565.5|14563.5|14565.8|14563.8|14564.5|14562.5|17
1649328490000|2022-04-07 10:48:10|14565.3|14563.3|14565.3|14563.3|14565.3|14563.3|14564|14562|12
1649328500000|2022-04-07 10:48:20|14565.2|14563.2|14564.8|14562.8|14565.3|14563.3|14564.6|14562.6|19
1649328510000|2022-04-07 10:48:30|14564.7|14562.7|14566.1|14564.1|14566.3|14564.3|14564.6|14562.6|24
1649328520000|2022-04-07 10:48:40|14566|14564|14565|14563|14566.6|14564.6|14564.6|14562.6|29
1649328530000|2022-04-07 10:48:50|14564.8|14562.8|14565.3|14563.3|14566|14564|14564.8|14562.8|28
1649328540000|2022-04-07 10:49:00|14565.5|14563.5|14566.3|14564.3|14566.3|14564.3|14565.2|14563.2|7
1649328550000|2022-04-07 10:49:10|14566.2|14564.2|14566|14564|14566.2|14564.2|14565.1|14563.1|17
1649328560000|2022-04-07 10:49:20|14566.1|14564.1|14565|14563|14566.3|14564.3|14564.7|14562.7|8
1649328570000|2022-04-07 10:49:30|14564.8|14562.8|14566.3|14564.3|14566.3|14564.3|14564.8|14562.8|5
1649328580000|2022-04-07 10:49:40|14566.2|14564.2|14565.7|14563.7|14566.2|14564.2|14565.7|14563.7|4
1649328590000|2022-04-07 10:49:50|14565.8|14563.8|14565.2|14563.2|14566.3|14564.3|14565.1|14563.1|10
1649328600000|2022-04-07 10:50:00|14564.7|14562.7|14565.2|14563.2|14566|14564|14564.5|14562.5|16
1649328610000|2022-04-07 10:50:10|14565.3|14563.3|14563.8|14561.8|14565.3|14563.3|14563.8|14561.8|13
1649328620000|2022-04-07 10:50:20|14563.7|14561.7|14564.2|14562.2|14564.3|14562.3|14563.2|14561.2|17
1649328630000|2022-04-07 10:50:30|14564.3|14562.3|14567.5|14565.5|14567.6|14565.6|14564.3|14562.3|17
1649328640000|2022-04-07 10:50:40|14567.6|14565.6|14567.8|14565.8|14568|14566|14567|14565|13
1649328650000|2022-04-07 10:50:50|14568|14566|14567.1|14565.1|14568|14566|14566.8|14564.8|16
1649328660000|2022-04-07 10:51:00|14567.2|14565.2|14568.1|14566.1|14568.2|14566.2|14567.2|14565.2|12
1649328670000|2022-04-07 10:51:10|14567.8|14565.8|14568.3|14566.3|14568.3|14566.3|14567.8|14565.8|15
1649328680000|2022-04-07 10:51:20|14568.2|14566.2|14569.8|14567.8|14569.8|14567.8|14568|14566|24
1649328690000|2022-04-07 10:51:30|14570.1|14568.1|14568.2|14566.2|14570.2|14568.2|14568.2|14566.2|37
1649328700000|2022-04-07 10:51:40|14568.3|14566.3|14567.7|14565.7|14568.5|14566.5|14567.3|14565.3|18
1649328710000|2022-04-07 10:51:50|14567.6|14565.6|14568|14566|14568.2|14566.2|14567.3|14565.3|9
1649328720000|2022-04-07 10:52:00|14568.2|14566.2|14567.2|14565.2|14568.6|14566.6|14567.1|14565.1|15
1649328730000|2022-04-07 10:52:10|14567.5|14565.5|14567.7|14565.7|14567.7|14565.7|14567.3|14565.3|3
1649328740000|2022-04-07 10:52:20|14567.6|14565.6|14567.5|14565.5|14567.8|14565.8|14567.3|14565.3|3
1649328750000|2022-04-07 10:52:30|14567.6|14565.6|14570.1|14568.1|14570.1|14568.1|14567.6|14565.6|16
1649328760000|2022-04-07 10:52:40|14570|14568|14570.6|14568.6|14570.8|14568.8|14570|14568|6
1649328770000|2022-04-07 10:52:50|14570.5|14568.5|14568.2|14566.2|14570.5|14568.5|14567.2|14565.2|12
1649328780000|2022-04-07 10:53:00|14568.3|14566.3|14569.1|14567.1|14569.2|14567.2|14567.5|14565.5|13
1649328790000|2022-04-07 10:53:10|14568.7|14566.7|14570|14568|14570|14568|14568.3|14566.3|13
1649328800000|2022-04-07 10:53:20|14570.1|14568.1|14569.5|14567.5|14570.1|14568.1|14569.2|14567.2|5
1649328810000|2022-04-07 10:53:30|14569.6|14567.6|14567.6|14565.6|14569.6|14567.6|14567|14565|18
1649328820000|2022-04-07 10:53:40|14568|14566|14566.5|14564.5|14568.2|14566.2|14565.8|14563.8|15
1649328830000|2022-04-07 10:53:50|14566.3|14564.3|14566.5|14564.5|14566.7|14564.7|14566.1|14564.1|4
1649328840000|2022-04-07 10:54:00|14566.3|14564.3|14565.5|14563.5|14566.3|14564.3|14565.3|14563.3|12
1649328850000|2022-04-07 10:54:10|14565.3|14563.3|14565.2|14563.2|14565.6|14563.6|14564.8|14562.8|8
1649328860000|2022-04-07 10:54:20|14565.3|14563.3|14564.2|14562.2|14565.5|14563.5|14563.3|14561.3|9
1649328870000|2022-04-07 10:54:30|14564.3|14562.3|14564.2|14562.2|14564.3|14562.3|14563.1|14561.1|17
1649328880000|2022-04-07 10:54:40|14564.5|14562.5|14564.5|14562.5|14564.5|14562.5|14564.2|14562.2|2
1649328890000|2022-04-07 10:54:50|14564.3|14562.3|14564.1|14562.1|14564.7|14562.7|14563.7|14561.7|9
1649328900000|2022-04-07 10:55:00|14564|14562|14562.7|14560.7|14564.2|14562.2|14562.2|14560.2|11
1649328910000|2022-04-07 10:55:10|14562.5|14560.5|14561.2|14559.2|14563.1|14561.1|14560.8|14558.8|36
1649328920000|2022-04-07 10:55:20|14561.1|14559.1|14559.5|14557.5|14561.1|14559.1|14559.5|14557.5|29
1649328930000|2022-04-07 10:55:30|14559.1|14557.1|14559.1|14557.1|14560.2|14558.2|14558.7|14556.7|32
1649328940000|2022-04-07 10:55:40|14559|14557|14559.3|14557.3|14559.5|14557.5|14559|14557|5
1649328950000|2022-04-07 10:55:50|14559.5|14557.5|14559.7|14557.7|14559.8|14557.8|14558.8|14556.8|34
1649328960000|2022-04-07 10:56:00|14559.8|14557.8|14559|14557|14559.8|14557.8|14559|14557|13
1649328970000|2022-04-07 10:56:10|14558.8|14556.8|14559.7|14557.7|14559.7|14557.7|14557.8|14555.8|23
1649328980000|2022-04-07 10:56:20|14559.6|14557.6|14558.5|14556.5|14559.7|14557.7|14558.3|14556.3|11
1649328990000|2022-04-07 10:56:30|14558.3|14556.3|14557|14555|14558.3|14556.3|14556.5|14554.5|31
1649329000000|2022-04-07 10:56:40|14556.8|14554.8|14556.7|14554.7|14557|14555|14556.5|14554.5|9
1649329010000|2022-04-07 10:56:50|14556.6|14554.6|14555.1|14553.1|14556.7|14554.7|14554.5|14552.5|79
1649329020000|2022-04-07 10:57:00|14555|14553|14555.7|14553.7|14556.6|14554.6|14555|14553|42
1649329030000|2022-04-07 10:57:10|14555.8|14553.8|14556.7|14554.7|14557|14555|14555.7|14553.7|13
1649329040000|2022-04-07 10:57:20|14556.8|14554.8|14556.8|14554.8|14557|14555|14556.6|14554.6|4
1649329050000|2022-04-07 10:57:30|14557|14555|14556.1|14554.1|14557|14555|14556|14554|20
1649329060000|2022-04-07 10:57:40|14556.2|14554.2|14556|14554|14556.3|14554.3|14556|14554|1
1649329070000|2022-04-07 10:57:50|14555.8|14553.8|14556|14554|14556.1|14554.1|14555.3|14553.3|13
1649329080000|2022-04-07 10:58:00|14555.7|14553.7|14554.7|14552.7|14556.1|14554.1|14554.6|14552.6|23
1649329090000|2022-04-07 10:58:10|14554.8|14552.8|14554.7|14552.7|14555.3|14553.3|14554.7|14552.7|17
1649329100000|2022-04-07 10:58:20|14554.2|14552.2|14554.6|14552.6|14554.8|14552.8|14554.2|14552.2|14
1649329110000|2022-04-07 10:58:30|14554.7|14552.7|14552.2|14550.2|14554.8|14552.8|14551.3|14549.3|82
1649329120000|2022-04-07 10:58:40|14552.1|14550.1|14552.2|14550.2|14553.2|14551.2|14552.1|14550.1|12
1649329130000|2022-04-07 10:58:50|14552.3|14550.3|14552.7|14550.7|14553.7|14551.7|14552.3|14550.3|23
1649329140000|2022-04-07 10:59:00|14552.6|14550.6|14555.5|14553.5|14555.5|14553.5|14552.5|14550.5|18
1649329150000|2022-04-07 10:59:10|14555.3|14553.3|14555|14553|14555.7|14553.7|14554.3|14552.3|19
1649329160000|2022-04-07 10:59:20|14554.8|14552.8|14551.7|14549.7|14554.8|14552.8|14551.3|14549.3|62
1649329170000|2022-04-07 10:59:30|14551.6|14549.6|14551.7|14549.7|14552.2|14550.2|14551.5|14549.5|22
1649329180000|2022-04-07 10:59:40|14552|14550|14551.7|14549.7|14552.2|14550.2|14551.7|14549.7|8
1649329190000|2022-04-07 10:59:50|14551.8|14549.8|14553.2|14551.2|14554.1|14552.1|14551.7|14549.7|19
1649329200000|2022-04-07 11:00:00|14553|14551|14552.3|14550.3|14553.5|14551.5|14552.3|14550.3|22
1649329210000|2022-04-07 11:00:10|14552.5|14550.5|14551.7|14549.7|14553.2|14551.2|14551.7|14549.7|28
1649329220000|2022-04-07 11:00:20|14551.8|14549.8|14552.2|14550.2|14552.3|14550.3|14551.2|14549.2|14
1649329230000|2022-04-07 11:00:30|14552.3|14550.3|14552.3|14550.3|14553.3|14551.3|14551.8|14549.8|19
1649329240000|2022-04-07 11:00:40|14552.5|14550.5|14552.7|14550.7|14553.2|14551.2|14552|14550|26
1649329250000|2022-04-07 11:00:50|14552.8|14550.8|14554|14552|14554|14552|14552.2|14550.2|10
1649329260000|2022-04-07 11:01:00|14553.7|14551.7|14555.5|14553.5|14555.5|14553.5|14552.7|14550.7|26
1649329270000|2022-04-07 11:01:10|14555.3|14553.3|14556.7|14554.7|14558.1|14556.1|14555.3|14553.3|40
1649329280000|2022-04-07 11:01:20|14556.6|14554.6|14556.3|14554.3|14556.7|14554.7|14556.2|14554.2|11
1649329290000|2022-04-07 11:01:30|14556.5|14554.5|14554.2|14552.2|14556.5|14554.5|14554|14552|27
1649329300000|2022-04-07 11:01:40|14554.1|14552.1|14554.2|14552.2|14554.5|14552.5|14554|14552|8
1649329310000|2022-04-07 11:01:50|14554.1|14552.1|14553.5|14551.5|14554.2|14552.2|14553.3|14551.3|14
1649329320000|2022-04-07 11:02:00|14553.7|14551.7|14553.5|14551.5|14555.5|14553.5|14553.2|14551.2|27
1649329330000|2022-04-07 11:02:10|14553.3|14551.3|14553.1|14551.1|14553.5|14551.5|14553|14551|5
1649329340000|2022-04-07 11:02:20|14552.5|14550.5|14552|14550|14553|14551|14552|14550|29
1649329350000|2022-04-07 11:02:30|14551.8|14549.8|14550.2|14548.2|14552|14550|14550.2|14548.2|21
1649329360000|2022-04-07 11:02:40|14550.1|14548.1|14547.7|14545.7|14551.3|14549.3|14546.2|14544.2|104
1649329370000|2022-04-07 11:02:50|14547.8|14545.8|14544.1|14542.1|14548|14546|14543.8|14541.8|119
1649329380000|2022-04-07 11:03:00|14544|14542|14541.8|14539.8|14544.1|14542.1|14541|14539|92
1649329390000|2022-04-07 11:03:10|14541.7|14539.7|14540.5|14538.5|14542|14540|14540.5|14538.5|26
1649329400000|2022-04-07 11:03:20|14540.2|14538.2|14538.1|14536.1|14540.2|14538.2|14536|14534|106
1649329410000|2022-04-07 11:03:30|14538.2|14536.2|14537.2|14535.2|14539.2|14537.2|14537.2|14535.2|32
1649329420000|2022-04-07 11:03:40|14537.5|14535.5|14536.7|14534.7|14537.7|14535.7|14535.5|14533.5|43
1649329430000|2022-04-07 11:03:50|14536.5|14534.5|14537.1|14535.1|14537.2|14535.2|14535.7|14533.7|30
1649329440000|2022-04-07 11:04:00|14537|14535|14537|14535|14537.6|14535.6|14535.7|14533.7|33
1649329450000|2022-04-07 11:04:10|14536.2|14534.2|14535.2|14533.2|14536.6|14534.6|14534.7|14532.7|33
1649329460000|2022-04-07 11:04:20|14535.3|14533.3|14537.1|14535.1|14538.1|14536.1|14535.2|14533.2|43
1649329470000|2022-04-07 11:04:30|14536.3|14534.3|14536.7|14534.7|14537.1|14535.1|14536.2|14534.2|27
1649329480000|2022-04-07 11:04:40|14536.5|14534.5|14537.5|14535.5|14537.6|14535.6|14536.3|14534.3|30
1649329490000|2022-04-07 11:04:50|14537.6|14535.6|14539.6|14537.6|14540.1|14538.1|14537.5|14535.5|36
1649329500000|2022-04-07 11:05:00|14539.8|14537.8|14541.5|14539.5|14543.7|14541.7|14539.7|14537.7|111
1649329510000|2022-04-07 11:05:10|14541.6|14539.6|14541.2|14539.2|14542|14540|14541.2|14539.2|18
1649329520000|2022-04-07 11:05:20|14541.1|14539.1|14541.8|14539.8|14542.7|14540.7|14540.8|14538.8|19
1649329530000|2022-04-07 11:05:30|14542|14540|14543.3|14541.3|14544|14542|14541.8|14539.8|27
1649329540000|2022-04-07 11:05:40|14543.6|14541.6|14543|14541|14544.2|14542.2|14542.8|14540.8|16
1649329550000|2022-04-07 11:05:50|14542.8|14540.8|14541.2|14539.2|14543.7|14541.7|14541.1|14539.1|30
1649329560000|2022-04-07 11:06:00|14542|14540|14540.3|14538.3|14542|14540|14540.3|14538.3|17
1649329570000|2022-04-07 11:06:10|14540.5|14538.5|14539|14537|14540.5|14538.5|14538|14536|40
1649329580000|2022-04-07 11:06:20|14539.1|14537.1|14539.3|14537.3|14540.2|14538.2|14538.8|14536.8|17
1649329590000|2022-04-07 11:06:30|14539.1|14537.1|14538.7|14536.7|14539.1|14537.1|14538.3|14536.3|15
1649329600000|2022-04-07 11:06:40|14538.5|14536.5|14538|14536|14538.5|14536.5|14537.6|14535.6|23
1649329610000|2022-04-07 11:06:50|14538.1|14536.1|14538.5|14536.5|14538.8|14536.8|14538.1|14536.1|5
1649329620000|2022-04-07 11:07:00|14538.6|14536.6|14539.5|14537.5|14541|14539|14538.5|14536.5|28
1649329630000|2022-04-07 11:07:10|14539.6|14537.6|14540.7|14538.7|14540.7|14538.7|14539.5|14537.5|9
1649329640000|2022-04-07 11:07:20|14540.5|14538.5|14540.7|14538.7|14540.7|14538.7|14539.7|14537.7|7
1649329650000|2022-04-07 11:07:30|14540.6|14538.6|14541.3|14539.3|14542|14540|14540.6|14538.6|25
1649329660000|2022-04-07 11:07:40|14541.5|14539.5|14550.2|14548.2|14550.2|14548.2|14539.7|14537.7|87
1649329670000|2022-04-07 11:07:50|14550|14548|14552.3|14550.3|14557.8|14555.8|14550|14548|247
1649329680000|2022-04-07 11:08:00|14552.5|14550.5|14557.1|14555.1|14557.7|14555.7|14551.6|14549.6|86
1649329690000|2022-04-07 11:08:10|14557.7|14555.7|14577.7|14575.7|14580.2|14578.2|14557.6|14555.6|325
1649329700000|2022-04-07 11:08:20|14578.1|14576.1|14582.7|14580.7|14582.7|14580.7|14572.5|14570.5|182
1649329710000|2022-04-07 11:08:30|14584.3|14582.3|14587.6|14585.6|14597.1|14595.1|14584|14582|495
1649329720000|2022-04-07 11:08:40|14587.5|14585.5|14591|14589|14595.6|14593.6|14587.5|14585.5|184
1649329730000|2022-04-07 11:08:50|14591.1|14589.1|14589.5|14587.5|14595.7|14593.7|14584.2|14582.2|77
1649329740000|2022-04-07 11:09:00|14590|14588|14585.8|14583.8|14594.6|14592.6|14584.2|14582.2|163
1649329750000|2022-04-07 11:09:10|14586.8|14584.8|14583.8|14581.8|14589.2|14587.2|14580.1|14578.1|111
1649329760000|2022-04-07 11:09:20|14583.7|14581.7|14580.1|14578.1|14584.2|14582.2|14574.5|14572.5|142
1649329770000|2022-04-07 11:09:30|14580.5|14578.5|14580.7|14578.7|14583.5|14581.5|14579.3|14577.3|71
1649329780000|2022-04-07 11:09:40|14581|14579|14558.7|14556.7|14582.5|14580.5|14544.1|14542.1|877
1649329790000|2022-04-07 11:09:50|14560.2|14558.2|14554.1|14552.1|14564|14562|14553.3|14551.3|231
1649329800000|2022-04-07 11:10:00|14554.8|14552.8|14561.6|14559.6|14565.1|14563.1|14554.3|14552.3|165
1649329810000|2022-04-07 11:10:10|14561.5|14559.5|14557.7|14555.7|14562.1|14560.1|14554.1|14552.1|167
1649329820000|2022-04-07 11:10:20|14557.8|14555.8|14556.6|14554.6|14558|14556|14554.3|14552.3|89
1649329830000|2022-04-07 11:10:30|14556.7|14554.7|14554.5|14552.5|14562|14560|14554.2|14552.2|72
1649329840000|2022-04-07 11:10:40|14554|14552|14557.5|14555.5|14559|14557|14552.8|14550.8|37
1649329850000|2022-04-07 11:10:50|14557.3|14555.3|14554.3|14552.3|14557.3|14555.3|14554.2|14552.2|24
1649329860000|2022-04-07 11:11:00|14554.2|14552.2|14555.2|14553.2|14555.7|14553.7|14551.1|14549.1|45
1649329870000|2022-04-07 11:11:10|14555.3|14553.3|14558.1|14556.1|14559|14557|14554.3|14552.3|34
1649329880000|2022-04-07 11:11:20|14558|14556|14558|14556|14559.8|14557.8|14556.8|14554.8|44
1649329890000|2022-04-07 11:11:30|14558.1|14556.1|14554.8|14552.8|14558.8|14556.8|14552.7|14550.7|65
1649329900000|2022-04-07 11:11:40|14555|14553|14556.6|14554.6|14557.7|14555.7|14555|14553|59
1649329910000|2022-04-07 11:11:50|14556.1|14554.1|14567.8|14565.8|14568.6|14566.6|14555.3|14553.3|140
1649329920000|2022-04-07 11:12:00|14568|14566|14572.7|14570.7|14574.5|14572.5|14565.5|14563.5|112
1649329930000|2022-04-07 11:12:10|14572.6|14570.6|14575.2|14573.2|14579.3|14577.3|14572.5|14570.5|84
1649329940000|2022-04-07 11:12:20|14575.3|14573.3|14573.5|14571.5|14576.5|14574.5|14573.3|14571.3|34
1649329950000|2022-04-07 11:12:30|14573.6|14571.6|14572.6|14570.6|14574.5|14572.5|14571.7|14569.7|30
1649329960000|2022-04-07 11:12:40|14572.5|14570.5|14573.3|14571.3|14574.7|14572.7|14572.5|14570.5|12
1649329970000|2022-04-07 11:12:50|14573.5|14571.5|14576.2|14574.2|14576.3|14574.3|14573.5|14571.5|29
1649329980000|2022-04-07 11:13:00|14576.3|14574.3|14575.7|14573.7|14576.5|14574.5|14573.8|14571.8|50
1649329990000|2022-04-07 11:13:10|14575.6|14573.6|14575.5|14573.5|14577.5|14575.5|14575.2|14573.2|29
1649330000000|2022-04-07 11:13:20|14575.2|14573.2|14573.1|14571.1|14576.2|14574.2|14572.8|14570.8|32
1649330010000|2022-04-07 11:13:30|14573.2|14571.2|14566.7|14564.7|14573.2|14571.2|14566.7|14564.7|78
1649330020000|2022-04-07 11:13:40|14567.1|14565.1|14566.2|14564.2|14567.2|14565.2|14565.1|14563.1|17
1649330030000|2022-04-07 11:13:50|14566.1|14564.1|14566.6|14564.6|14568.3|14566.3|14566|14564|26
1649330040000|2022-04-07 11:14:00|14566.7|14564.7|14567.6|14565.6|14568.3|14566.3|14565.8|14563.8|29
1649330050000|2022-04-07 11:14:10|14566.5|14564.5|14569|14567|14570.1|14568.1|14565.7|14563.7|44
1649330060000|2022-04-07 11:14:20|14568.3|14566.3|14568.6|14566.6|14569.5|14567.5|14568.2|14566.2|12
1649330070000|2022-04-07 11:14:30|14568.3|14566.3|14568|14566|14569.6|14567.6|14567.5|14565.5|17
1649330080000|2022-04-07 11:14:40|14568.7|14566.7|14575.1|14573.1|14576|14574|14568.7|14566.7|50
1649330090000|2022-04-07 11:14:50|14574.8|14572.8|14574.6|14572.6|14575.8|14573.8|14573.8|14571.8|21
1649330100000|2022-04-07 11:15:00|14574.5|14572.5|14569.1|14567.1|14577.5|14575.5|14569.1|14567.1|28
1649330110000|2022-04-07 11:15:10|14569.2|14567.2|14571.7|14569.7|14571.7|14569.7|14569|14567|23
1649330120000|2022-04-07 11:15:20|14571.6|14569.6|14570|14568|14571.6|14569.6|14569.7|14567.7|23
1649330130000|2022-04-07 11:15:30|14570.1|14568.1|14569.1|14567.1|14571.5|14569.5|14568.8|14566.8|14
1649330140000|2022-04-07 11:15:40|14569.2|14567.2|14568.2|14566.2|14570.5|14568.5|14567.8|14565.8|24
1649330150000|2022-04-07 11:15:50|14568.1|14566.1|14569.8|14567.8|14571.2|14569.2|14567.3|14565.3|30
1649330160000|2022-04-07 11:16:00|14569.7|14567.7|14569.3|14567.3|14570.6|14568.6|14569.2|14567.2|7
1649330170000|2022-04-07 11:16:10|14569.2|14567.2|14570.1|14568.1|14570.3|14568.3|14569.2|14567.2|13
1649330180000|2022-04-07 11:16:20|14570.2|14568.2|14567.7|14565.7|14570.5|14568.5|14567.2|14565.2|16
1649330190000|2022-04-07 11:16:30|14567.6|14565.6|14568.2|14566.2|14568.6|14566.6|14566.6|14564.6|9
1649330200000|2022-04-07 11:16:40|14568.1|14566.1|14568|14566|14568.7|14566.7|14567.3|14565.3|6
1649330210000|2022-04-07 11:16:50|14567.8|14565.8|14568.6|14566.6|14568.7|14566.7|14567.3|14565.3|7
1649330220000|2022-04-07 11:17:00|14568.5|14566.5|14566.1|14564.1|14568.7|14566.7|14564.3|14562.3|44
1649330230000|2022-04-07 11:17:10|14566|14564|14564.3|14562.3|14566|14564|14564.2|14562.2|9
1649330240000|2022-04-07 11:17:20|14564.1|14562.1|14562.5|14560.5|14564.1|14562.1|14562|14560|42
1649330250000|2022-04-07 11:17:30|14562.3|14560.3|14562.6|14560.6|14563.2|14561.2|14561.5|14559.5|34
1649330260000|2022-04-07 11:17:40|14562.7|14560.7|14561.5|14559.5|14562.8|14560.8|14561.5|14559.5|10
1649330270000|2022-04-07 11:17:50|14561.6|14559.6|14562.2|14560.2|14562.8|14560.8|14561.6|14559.6|9
1649330280000|2022-04-07 11:18:00|14561.5|14559.5|14562.7|14560.7|14562.8|14560.8|14560.1|14558.1|43
1649330290000|2022-04-07 11:18:10|14563.1|14561.1|14561.8|14559.8|14563.6|14561.6|14561.5|14559.5|9
1649330300000|2022-04-07 11:18:20|14561.5|14559.5|14561.2|14559.2|14561.5|14559.5|14560.8|14558.8|14
1649330310000|2022-04-07 11:18:30|14560.6|14558.6|14560.7|14558.7|14561.3|14559.3|14560.3|14558.3|21
1649330320000|2022-04-07 11:18:40|14561.1|14559.1|14560.3|14558.3|14561.2|14559.2|14560|14558|9
1649330330000|2022-04-07 11:18:50|14560.2|14558.2|14558.3|14556.3|14560.3|14558.3|14557.2|14555.2|41
1649330340000|2022-04-07 11:19:00|14558.5|14556.5|14558|14556|14560|14558|14558|14556|21
1649330350000|2022-04-07 11:19:10|14557.8|14555.8|14558.1|14556.1|14558.8|14556.8|14557.8|14555.8|17
1649330360000|2022-04-07 11:19:20|14558.2|14556.2|14557|14555|14558.6|14556.6|14556.7|14554.7|25
1649330370000|2022-04-07 11:19:30|14557.1|14555.1|14556.5|14554.5|14558.1|14556.1|14556|14554|41
1649330380000|2022-04-07 11:19:40|14556.3|14554.3|14555.6|14553.6|14556.8|14554.8|14555.5|14553.5|24
1649330390000|2022-04-07 11:19:50|14555.7|14553.7|14555.3|14553.3|14556.1|14554.1|14555.2|14553.2|12
1649330400000|2022-04-07 11:20:00|14555.6|14553.6|14555.8|14553.8|14556|14554|14555.5|14553.5|11
1649330410000|2022-04-07 11:20:10|14556|14554|14556.7|14554.7|14557.7|14555.7|14556|14554|39
1649330420000|2022-04-07 11:20:20|14556.8|14554.8|14556.1|14554.1|14557.2|14555.2|14556.1|14554.1|6
1649330430000|2022-04-07 11:20:30|14556.2|14554.2|14552.7|14550.7|14556.2|14554.2|14552.6|14550.6|31
1649330440000|2022-04-07 11:20:40|14553.1|14551.1|14553.5|14551.5|14554|14552|14552.7|14550.7|20
1649330450000|2022-04-07 11:20:50|14553.6|14551.6|14552.8|14550.8|14554.2|14552.2|14552.3|14550.3|12
1649330460000|2022-04-07 11:21:00|14553|14551|14553|14551|14553.8|14551.8|14552.5|14550.5|24
1649330470000|2022-04-07 11:21:10|14552.8|14550.8|14552.8|14550.8|14553.7|14551.7|14552.5|14550.5|22
1649330480000|2022-04-07 11:21:20|14553.1|14551.1|14556|14554|14557.6|14555.6|14552.5|14550.5|51
1649330490000|2022-04-07 11:21:30|14555.8|14553.8|14557.1|14555.1|14557.5|14555.5|14555.5|14553.5|18
1649330500000|2022-04-07 11:21:40|14557|14555|14556.8|14554.8|14558.5|14556.5|14556.6|14554.6|23
1649330510000|2022-04-07 11:21:50|14556.7|14554.7|14556.8|14554.8|14556.8|14554.8|14556|14554|10
1649330520000|2022-04-07 11:22:00|14556.7|14554.7|14556.8|14554.8|14556.8|14554.8|14555.1|14553.1|19
1649330530000|2022-04-07 11:22:10|14557|14555|14557.6|14555.6|14558.3|14556.3|14556.7|14554.7|23
1649330540000|2022-04-07 11:22:20|14557.7|14555.7|14558.5|14556.5|14559.6|14557.6|14557.7|14555.7|15
1649330550000|2022-04-07 11:22:30|14558.3|14556.3|14558.3|14556.3|14558.5|14556.5|14556.8|14554.8|16
1649330560000|2022-04-07 11:22:40|14558.1|14556.1|14558|14556|14558.5|14556.5|14557.7|14555.7|4
1649330570000|2022-04-07 11:22:50|14556.7|14554.7|14557.2|14555.2|14557.5|14555.5|14556.3|14554.3|12
1649330580000|2022-04-07 11:23:00|14557.3|14555.3|14555.3|14553.3|14558.6|14556.6|14555.3|14553.3|36
1649330590000|2022-04-07 11:23:10|14555.5|14553.5|14554.5|14552.5|14555.6|14553.6|14553.6|14551.6|22
1649330600000|2022-04-07 11:23:20|14554.6|14552.6|14555.1|14553.1|14555.7|14553.7|14554.6|14552.6|6
1649330610000|2022-04-07 11:23:30|14554.8|14552.8|14557.1|14555.1|14557.1|14555.1|14553.8|14551.8|19
1649330620000|2022-04-07 11:23:40|14556.8|14554.8|14555.1|14553.1|14556.8|14554.8|14555.1|14553.1|9
1649330630000|2022-04-07 11:23:50|14555.2|14553.2|14554.7|14552.7|14555.2|14553.2|14553.7|14551.7|17
1649330640000|2022-04-07 11:24:00|14554.6|14552.6|14549.8|14547.8|14554.6|14552.6|14549.5|14547.5|58
1649330650000|2022-04-07 11:24:10|14549.6|14547.6|14548.1|14546.1|14550|14548|14547.8|14545.8|63
1649330660000|2022-04-07 11:24:20|14548|14546|14547.6|14545.6|14548.1|14546.1|14546.3|14544.3|35
1649330670000|2022-04-07 11:24:30|14547.7|14545.7|14544|14542|14547.7|14545.7|14543.1|14541.1|62
1649330680000|2022-04-07 11:24:40|14544.1|14542.1|14544.7|14542.7|14545.6|14543.6|14544|14542|24
1649330690000|2022-04-07 11:24:50|14545|14543|14543.5|14541.5|14546.3|14544.3|14543|14541|35
1649330700000|2022-04-07 11:25:00|14543.3|14541.3|14546.5|14544.5|14547.1|14545.1|14542.6|14540.6|49
1649330710000|2022-04-07 11:25:10|14546.3|14544.3|14545.6|14543.6|14547.2|14545.2|14544.7|14542.7|29
1649330720000|2022-04-07 11:25:20|14545|14543|14542.8|14540.8|14546|14544|14542.2|14540.2|39
1649330730000|2022-04-07 11:25:30|14542.7|14540.7|14544.1|14542.1|14544.7|14542.7|14542.7|14540.7|13
1649330740000|2022-04-07 11:25:40|14544.6|14542.6|14542.8|14540.8|14544.7|14542.7|14542|14540|24
1649330750000|2022-04-07 11:25:50|14543|14541|14543.6|14541.6|14544|14542|14541.1|14539.1|75
1649330760000|2022-04-07 11:26:00|14543.7|14541.7|14542|14540|14543.8|14541.8|14541.8|14539.8|61
1649330770000|2022-04-07 11:26:10|14541.8|14539.8|14537.6|14535.6|14542.2|14540.2|14537.2|14535.2|89
1649330780000|2022-04-07 11:26:20|14537.7|14535.7|14537.7|14535.7|14539.2|14537.2|14537.2|14535.2|53
1649330790000|2022-04-07 11:26:30|14537.8|14535.8|14539.2|14537.2|14539.8|14537.8|14537.1|14535.1|66
1649330800000|2022-04-07 11:26:40|14539.3|14537.3|14541.6|14539.6|14541.7|14539.7|14539.3|14537.3|37
1649330810000|2022-04-07 11:26:50|14541.5|14539.5|14540.8|14538.8|14541.6|14539.6|14540.7|14538.7|8
1649330820000|2022-04-07 11:27:00|14539.3|14537.3|14541.5|14539.5|14542|14540|14539.2|14537.2|53
1649330830000|2022-04-07 11:27:10|14541.6|14539.6|14542|14540|14542|14540|14541.5|14539.5|16
1649330840000|2022-04-07 11:27:20|14542.1|14540.1|14541.2|14539.2|14542.6|14540.6|14541.2|14539.2|69
1649330850000|2022-04-07 11:27:30|14541.5|14539.5|14540.8|14538.8|14542.2|14540.2|14540.7|14538.7|13
1649330860000|2022-04-07 11:27:40|14541|14539|14541.7|14539.7|14542.1|14540.1|14540.8|14538.8|36
1649330870000|2022-04-07 11:27:50|14542|14540|14545.6|14543.6|14546|14544|14542|14540|78
1649330880000|2022-04-07 11:28:00|14545.2|14543.2|14548|14546|14548.1|14546.1|14545.2|14543.2|47
1649330890000|2022-04-07 11:28:10|14548.1|14546.1|14548|14546|14548.3|14546.3|14547.7|14545.7|22
1649330900000|2022-04-07 11:28:20|14548.1|14546.1|14549.2|14547.2|14549.3|14547.3|14548.1|14546.1|28
1649330910000|2022-04-07 11:28:30|14549.3|14547.3|14549|14547|14549.5|14547.5|14548.7|14546.7|74
1649330920000|2022-04-07 11:28:40|14549.1|14547.1|14550.6|14548.6|14552|14550|14549|14547|21
1649330930000|2022-04-07 11:28:50|14550.7|14548.7|14551.1|14549.1|14551.1|14549.1|14550.3|14548.3|36
1649330940000|2022-04-07 11:29:00|14551|14549|14548|14546|14551|14549|14548|14546|48
1649330950000|2022-04-07 11:29:10|14547.8|14545.8|14543.7|14541.7|14549.5|14547.5|14543.5|14541.5|81
1649330960000|2022-04-07 11:29:20|14543.6|14541.6|14544.7|14542.7|14545.1|14543.1|14543.2|14541.2|23
1649330970000|2022-04-07 11:29:30|14544.8|14542.8|14544.5|14542.5|14544.8|14542.8|14544.1|14542.1|7
1649330980000|2022-04-07 11:29:40|14544.3|14542.3|14542.8|14540.8|14544.3|14542.3|14542.8|14540.8|19
1649330990000|2022-04-07 11:29:50|14542.6|14540.6|14544.7|14542.7|14545|14543|14542.6|14540.6|6
1649331000000|2022-04-07 11:30:00|14544.6|14542.6|14543.5|14541.5|14544.8|14542.8|14543.3|14541.3|16
1649331010000|2022-04-07 11:30:10|14543.8|14541.8|14544.8|14542.8|14544.8|14542.8|14543.2|14541.2|22
1649331020000|2022-04-07 11:30:20|14545|14543|14544.3|14542.3|14545.1|14543.1|14544.2|14542.2|17
1649331030000|2022-04-07 11:30:30|14544.5|14542.5|14547.6|14545.6|14549.3|14547.3|14544.3|14542.3|52
1649331040000|2022-04-07 11:30:40|14547.7|14545.7|14547.3|14545.3|14547.7|14545.7|14546.3|14544.3|24
1649331050000|2022-04-07 11:30:50|14547.5|14545.5|14550.6|14548.6|14550.7|14548.7|14545|14543|39
1649331060000|2022-04-07 11:31:00|14550.7|14548.7|14553.7|14551.7|14553.8|14551.8|14546.8|14544.8|109
1649331070000|2022-04-07 11:31:10|14553.8|14551.8|14554.6|14552.6|14555.2|14553.2|14552.1|14550.1|51
1649331080000|2022-04-07 11:31:20|14554.1|14552.1|14544.5|14542.5|14554.1|14552.1|14544.5|14542.5|151
1649331090000|2022-04-07 11:31:30|14544.2|14542.2|14541.5|14539.5|14544.2|14542.2|14541.3|14539.3|58
1649331100000|2022-04-07 11:31:40|14541.6|14539.6|14544.8|14542.8|14545|14543|14540.8|14538.8|44
1649331110000|2022-04-07 11:31:50|14544.5|14542.5|14546.8|14544.8|14546.8|14544.8|14543.2|14541.2|31
1649331120000|2022-04-07 11:32:00|14547|14545|14542.3|14540.3|14547.1|14545.1|14542.3|14540.3|50
1649331130000|2022-04-07 11:32:10|14542.7|14540.7|14543.7|14541.7|14544.7|14542.7|14542.6|14540.6|21
1649331140000|2022-04-07 11:32:20|14543.8|14541.8|14544|14542|14545.2|14543.2|14543.3|14541.3|18
1649331150000|2022-04-07 11:32:30|14543.8|14541.8|14542.6|14540.6|14545.2|14543.2|14541.8|14539.8|9
1649331160000|2022-04-07 11:32:40|14542.3|14540.3|14543.7|14541.7|14544.1|14542.1|14542|14540|12
1649331170000|2022-04-07 11:32:50|14543.6|14541.6|14544.2|14542.2|14545|14543|14543.2|14541.2|26
1649331180000|2022-04-07 11:33:00|14543.3|14541.3|14543.6|14541.6|14544.2|14542.2|14541.6|14539.6|35
1649331190000|2022-04-07 11:33:10|14543.8|14541.8|14543.3|14541.3|14545|14543|14542.1|14540.1|36
1649331200000|2022-04-07 11:33:20|14542.7|14540.7|14543|14541|14543.8|14541.8|14541.3|14539.3|38
1649331210000|2022-04-07 11:33:30|14543.1|14541.1|14540.8|14538.8|14543.1|14541.1|14540.3|14538.3|15
1649331220000|2022-04-07 11:33:40|14540.7|14538.7|14539.5|14537.5|14541.1|14539.1|14539.2|14537.2|27
1649331230000|2022-04-07 11:33:50|14539.6|14537.6|14539.6|14537.6|14540.6|14538.6|14539.2|14537.2|21
1649331240000|2022-04-07 11:34:00|14539.2|14537.2|14532.2|14530.2|14539.7|14537.7|14532.1|14530.1|104
1649331250000|2022-04-07 11:34:10|14532|14530|14533.1|14531.1|14533.5|14531.5|14530|14528|131
1649331260000|2022-04-07 11:34:20|14533.2|14531.2|14535.3|14533.3|14536.2|14534.2|14533.2|14531.2|105
1649331270000|2022-04-07 11:34:30|14535.2|14533.2|14536.3|14534.3|14536.3|14534.3|14532|14530|81
1649331280000|2022-04-07 11:34:40|14536.5|14534.5|14534.8|14532.8|14536.5|14534.5|14534.3|14532.3|30
1649331290000|2022-04-07 11:34:50|14535|14533|14538|14536|14539.6|14537.6|14534.8|14532.8|35
1649331300000|2022-04-07 11:35:00|14538.1|14536.1|14535.7|14533.7|14538.6|14536.6|14535.7|14533.7|23
1649331310000|2022-04-07 11:35:10|14535.2|14533.2|14534.8|14532.8|14536.2|14534.2|14534.2|14532.2|25
1649331320000|2022-04-07 11:35:20|14535|14533|14534.6|14532.6|14536.2|14534.2|14533.5|14531.5|29
1649331330000|2022-04-07 11:35:30|14534.5|14532.5|14535.2|14533.2|14536.2|14534.2|14534.3|14532.3|10
1649331340000|2022-04-07 11:35:40|14535.1|14533.1|14535.2|14533.2|14535.2|14533.2|14533.6|14531.6|52
1649331350000|2022-04-07 11:35:50|14535.7|14533.7|14535|14533|14535.7|14533.7|14533.6|14531.6|13
1649331360000|2022-04-07 11:36:00|14535.1|14533.1|14533.2|14531.2|14535.1|14533.1|14532.6|14530.6|30
1649331370000|2022-04-07 11:36:10|14533.1|14531.1|14532.8|14530.8|14534.1|14532.1|14532.1|14530.1|37
1649331380000|2022-04-07 11:36:20|14533|14531|14535.7|14533.7|14536.3|14534.3|14533|14531|37
1649331390000|2022-04-07 11:36:30|14535.8|14533.8|14535.6|14533.6|14537.2|14535.2|14535.3|14533.3|27
1649331400000|2022-04-07 11:36:40|14535.7|14533.7|14538.7|14536.7|14538.7|14536.7|14535.6|14533.6|34
1649331410000|2022-04-07 11:36:50|14538.6|14536.6|14539.1|14537.1|14539.1|14537.1|14537.5|14535.5|40
1649331420000|2022-04-07 11:37:00|14539.2|14537.2|14540.3|14538.3|14542.1|14540.1|14539.2|14537.2|82
1649331430000|2022-04-07 11:37:10|14540.5|14538.5|14541.2|14539.2|14541.7|14539.7|14540.2|14538.2|16
1649331440000|2022-04-07 11:37:20|14541.3|14539.3|14542.7|14540.7|14543|14541|14540.5|14538.5|25
1649331450000|2022-04-07 11:37:30|14542.8|14540.8|14541.7|14539.7|14542.8|14540.8|14540.6|14538.6|23
1649331460000|2022-04-07 11:37:40|14541.6|14539.6|14544.7|14542.7|14544.7|14542.7|14541.6|14539.6|38
1649331470000|2022-04-07 11:37:50|14544.5|14542.5|14545.7|14543.7|14545.8|14543.8|14544|14542|56
1649331480000|2022-04-07 11:38:00|14545.8|14543.8|14543.2|14541.2|14545.8|14543.8|14543.2|14541.2|23
1649331490000|2022-04-07 11:38:10|14543.3|14541.3|14540.7|14538.7|14543.3|14541.3|14540|14538|35
1649331500000|2022-04-07 11:38:20|14540.8|14538.8|14539.2|14537.2|14541.7|14539.7|14537.7|14535.7|28
1649331510000|2022-04-07 11:38:30|14539.1|14537.1|14540.8|14538.8|14540.8|14538.8|14538.2|14536.2|17
1649331520000|2022-04-07 11:38:40|14540.7|14538.7|14541|14539|14541.1|14539.1|14539.7|14537.7|11
1649331530000|2022-04-07 11:38:50|14540.8|14538.8|14540.6|14538.6|14542.7|14540.7|14539.2|14537.2|18
1649331540000|2022-04-07 11:39:00|14540.2|14538.2|14539.3|14537.3|14541.1|14539.1|14539.2|14537.2|29
1649331550000|2022-04-07 11:39:10|14539.5|14537.5|14537.7|14535.7|14539.6|14537.6|14537.1|14535.1|21
1649331560000|2022-04-07 11:39:20|14537.3|14535.3|14534.8|14532.8|14537.5|14535.5|14534.3|14532.3|23
1649331570000|2022-04-07 11:39:30|14534.3|14532.3|14532.8|14530.8|14534.3|14532.3|14531.5|14529.5|52
1649331580000|2022-04-07 11:39:40|14533|14531|14532.6|14530.6|14533.5|14531.5|14531.2|14529.2|37
1649331590000|2022-04-07 11:39:50|14532.5|14530.5|14533|14531|14533.2|14531.2|14531|14529|28
1649331600000|2022-04-07 11:40:00|14533.1|14531.1|14531.5|14529.5|14533.3|14531.3|14530.7|14528.7|38
1649331610000|2022-04-07 11:40:10|14531.3|14529.3|14530.3|14528.3|14532|14530|14530.1|14528.1|23
1649331620000|2022-04-07 11:40:20|14530.5|14528.5|14529.2|14527.2|14531.2|14529.2|14528.8|14526.8|85
1649331630000|2022-04-07 11:40:30|14529.1|14527.1|14534.3|14532.3|14535.8|14533.8|14528.3|14526.3|91
1649331640000|2022-04-07 11:40:40|14534.1|14532.1|14536.2|14534.2|14536.5|14534.5|14533.3|14531.3|54
1649331650000|2022-04-07 11:40:50|14536.3|14534.3|14537.8|14535.8|14538|14536|14534.8|14532.8|74
1649331660000|2022-04-07 11:41:00|14538.1|14536.1|14534.8|14532.8|14538.8|14536.8|14534.5|14532.5|41
1649331670000|2022-04-07 11:41:10|14535.1|14533.1|14538|14536|14538.1|14536.1|14535.1|14533.1|14
1649331680000|2022-04-07 11:41:20|14537.8|14535.8|14538|14536|14538.8|14536.8|14537.2|14535.2|20
1649331690000|2022-04-07 11:41:30|14538.1|14536.1|14538.8|14536.8|14544.3|14542.3|14538.1|14536.1|82
1649331700000|2022-04-07 11:41:40|14538.7|14536.7|14541.6|14539.6|14542.8|14540.8|14537.8|14535.8|27
1649331710000|2022-04-07 11:41:50|14542.3|14540.3|14542.7|14540.7|14542.8|14540.8|14542.2|14540.2|22
1649331720000|2022-04-07 11:42:00|14542.8|14540.8|14539.8|14537.8|14542.8|14540.8|14536.3|14534.3|119
1649331730000|2022-04-07 11:42:10|14539.6|14537.6|14538.1|14536.1|14540.8|14538.8|14538.1|14536.1|25
1649331740000|2022-04-07 11:42:20|14538.3|14536.3|14539.2|14537.2|14539.7|14537.7|14536.8|14534.8|45
1649331750000|2022-04-07 11:42:30|14539.3|14537.3|14538.7|14536.7|14539.7|14537.7|14537.7|14535.7|29
1649331760000|2022-04-07 11:42:40|14538.5|14536.5|14539.3|14537.3|14540.3|14538.3|14538.1|14536.1|9
1649331770000|2022-04-07 11:42:50|14539.5|14537.5|14540.3|14538.3|14541.2|14539.2|14539|14537|18
1649331780000|2022-04-07 11:43:00|14540.6|14538.6|14540.5|14538.5|14541.3|14539.3|14539.6|14537.6|38
1649331790000|2022-04-07 11:43:10|14540.6|14538.6|14538.7|14536.7|14540.6|14538.6|14538.6|14536.6|10
1649331800000|2022-04-07 11:43:20|14538.6|14536.6|14540.1|14538.1|14540.2|14538.2|14537.7|14535.7|8
1649331810000|2022-04-07 11:43:30|14540|14538|14539.5|14537.5|14540.8|14538.8|14538.8|14536.8|13
1649331820000|2022-04-07 11:43:40|14538.8|14536.8|14538.1|14536.1|14539.6|14537.6|14537.5|14535.5|22
1649331830000|2022-04-07 11:43:50|14538.2|14536.2|14537.2|14535.2|14539|14537|14537.2|14535.2|36
1649331840000|2022-04-07 11:44:00|14537.1|14535.1|14538|14536|14539.3|14537.3|14537.1|14535.1|19
1649331850000|2022-04-07 11:44:10|14537.7|14535.7|14537.2|14535.2|14538|14536|14536.5|14534.5|21
1649331860000|2022-04-07 11:44:20|14537.3|14535.3|14537.3|14535.3|14537.7|14535.7|14536.5|14534.5|6
1649331870000|2022-04-07 11:44:30|14537.5|14535.5|14537.6|14535.6|14538.3|14536.3|14537.1|14535.1|17
1649331880000|2022-04-07 11:44:40|14537.7|14535.7|14537.7|14535.7|14538.8|14536.8|14536.7|14534.7|14
1649331890000|2022-04-07 11:44:50|14537.8|14535.8|14537.2|14535.2|14538.8|14536.8|14536.7|14534.7|18
1649331900000|2022-04-07 11:45:00|14537.5|14535.5|14537.1|14535.1|14538.7|14536.7|14537|14535|10
1649331910000|2022-04-07 11:45:10|14537.3|14535.3|14537.5|14535.5|14538.1|14536.1|14537.1|14535.1|3
1649331920000|2022-04-07 11:45:20|14537.6|14535.6|14536.6|14534.6|14538.2|14536.2|14535.7|14533.7|79
1649331930000|2022-04-07 11:45:30|14537.1|14535.1|14532.7|14530.7|14537.2|14535.2|14532.7|14530.7|29
1649331940000|2022-04-07 11:45:40|14532.6|14530.6|14531.2|14529.2|14532.6|14530.6|14529.8|14527.8|60
1649331950000|2022-04-07 11:45:50|14531.1|14529.1|14530.2|14528.2|14532.1|14530.1|14530|14528|61
1649331960000|2022-04-07 11:46:00|14530.3|14528.3|14528.3|14526.3|14530.3|14528.3|14527.8|14525.8|65
1649331970000|2022-04-07 11:46:10|14528.2|14526.2|14532.7|14530.7|14533.3|14531.3|14528.2|14526.2|54
1649331980000|2022-04-07 11:46:20|14532.8|14530.8|14530.2|14528.2|14534|14532|14530.2|14528.2|16
1649331990000|2022-04-07 11:46:30|14530.3|14528.3|14530.8|14528.8|14531|14529|14530.2|14528.2|20
1649332000000|2022-04-07 11:46:40|14531|14529|14530.5|14528.5|14532.8|14530.8|14530.2|14528.2|26
1649332010000|2022-04-07 11:46:50|14530.3|14528.3|14533.6|14531.6|14534|14532|14530.3|14528.3|39
1649332020000|2022-04-07 11:47:00|14533.8|14531.8|14536|14534|14536|14534|14533.7|14531.7|41
1649332030000|2022-04-07 11:47:10|14536.1|14534.1|14539.6|14537.6|14540.7|14538.7|14535.5|14533.5|77
1649332040000|2022-04-07 11:47:20|14539.5|14537.5|14534.6|14532.6|14540.2|14538.2|14533.5|14531.5|47
1649332050000|2022-04-07 11:47:30|14534.8|14532.8|14534|14532|14535.8|14533.8|14533.8|14531.8|9
1649332060000|2022-04-07 11:47:40|14533.7|14531.7|14535.5|14533.5|14536.7|14534.7|14533|14531|26
1649332070000|2022-04-07 11:47:50|14535.6|14533.6|14535.5|14533.5|14536.5|14534.5|14535|14533|18
1649332080000|2022-04-07 11:48:00|14535.1|14533.1|14534.3|14532.3|14535.2|14533.2|14533.5|14531.5|28
1649332090000|2022-04-07 11:48:10|14534.5|14532.5|14533.8|14531.8|14535.1|14533.1|14533.3|14531.3|9
1649332100000|2022-04-07 11:48:20|14533.7|14531.7|14533.2|14531.2|14534.2|14532.2|14532.2|14530.2|38
1649332110000|2022-04-07 11:48:30|14533.5|14531.5|14533.6|14531.6|14534.1|14532.1|14533.2|14531.2|0
1649332120000|2022-04-07 11:48:40|14533.8|14531.8|14533.7|14531.7|14534|14532|14532.8|14530.8|6
1649332130000|2022-04-07 11:48:50|14534.3|14532.3|14533.3|14531.3|14536|14534|14533.1|14531.1|38
1649332140000|2022-04-07 11:49:00|14533.5|14531.5|14534.6|14532.6|14534.7|14532.7|14533.1|14531.1|15
1649332150000|2022-04-07 11:49:10|14534.5|14532.5|14534.3|14532.3|14534.6|14532.6|14533.3|14531.3|7
1649332160000|2022-04-07 11:49:20|14534.5|14532.5|14535.3|14533.3|14536.6|14534.6|14534|14532|24
1649332170000|2022-04-07 11:49:30|14534.5|14532.5|14535.1|14533.1|14535.8|14533.8|14534.1|14532.1|9
1649332180000|2022-04-07 11:49:40|14534.8|14532.8|14535.8|14533.8|14536.3|14534.3|14534.8|14532.8|14
1649332190000|2022-04-07 11:49:50|14535.7|14533.7|14538.3|14536.3|14538.3|14536.3|14535.7|14533.7|28
1649332200000|2022-04-07 11:50:00|14538.2|14536.2|14533.2|14531.2|14538.2|14536.2|14533|14531|42
1649332210000|2022-04-07 11:50:10|14533.1|14531.1|14533.6|14531.6|14533.6|14531.6|14531.2|14529.2|37
1649332220000|2022-04-07 11:50:20|14533.7|14531.7|14534.8|14532.8|14535.7|14533.7|14533.1|14531.1|39
1649332230000|2022-04-07 11:50:30|14534.7|14532.7|14535.6|14533.6|14537.3|14535.3|14534.7|14532.7|30
1649332240000|2022-04-07 11:50:40|14535.3|14533.3|14536.2|14534.2|14536.3|14534.3|14535.1|14533.1|11
1649332250000|2022-04-07 11:50:50|14535.8|14533.8|14534.2|14532.2|14536.6|14534.6|14534.2|14532.2|7
1649332260000|2022-04-07 11:51:00|14534.1|14532.1|14535.7|14533.7|14536.1|14534.1|14533.7|14531.7|12
1649332270000|2022-04-07 11:51:10|14535.6|14533.6|14534.8|14532.8|14536.2|14534.2|14534.6|14532.6|19
1649332280000|2022-04-07 11:51:20|14535|14533|14535.6|14533.6|14535.7|14533.7|14534.6|14532.6|4
1649332290000|2022-04-07 11:51:30|14535.7|14533.7|14535.6|14533.6|14536.3|14534.3|14535.2|14533.2|13
1649332300000|2022-04-07 11:51:40|14535.5|14533.5|14536.1|14534.1|14536.3|14534.3|14535.2|14533.2|1
1649332310000|2022-04-07 11:51:50|14536.2|14534.2|14536.1|14534.1|14537.5|14535.5|14536.1|14534.1|15
1649332320000|2022-04-07 11:52:00|14536.3|14534.3|14535|14533|14536.5|14534.5|14535|14533|13
1649332330000|2022-04-07 11:52:10|14535.2|14533.2|14536.5|14534.5|14536.7|14534.7|14534.6|14532.6|7
1649332340000|2022-04-07 11:52:20|14536.6|14534.6|14537.2|14535.2|14538.1|14536.1|14536.5|14534.5|22
1649332350000|2022-04-07 11:52:30|14537.3|14535.3|14538.1|14536.1|14539|14537|14537.1|14535.1|35
1649332360000|2022-04-07 11:52:40|14538|14536|14538.1|14536.1|14538.2|14536.2|14536.3|14534.3|7
1649332370000|2022-04-07 11:52:50|14538.2|14536.2|14538.7|14536.7|14539.8|14537.8|14537.6|14535.6|17
1649332380000|2022-04-07 11:53:00|14538.6|14536.6|14537.8|14535.8|14538.8|14536.8|14537.3|14535.3|9
1649332390000|2022-04-07 11:53:10|14538|14536|14538.2|14536.2|14538.3|14536.3|14537.6|14535.6|5
1649332400000|2022-04-07 11:53:20|14538.8|14536.8|14542.2|14540.2|14542.5|14540.5|14538.8|14536.8|44
1649332410000|2022-04-07 11:53:30|14542.3|14540.3|14540.1|14538.1|14542.5|14540.5|14539.5|14537.5|20
1649332420000|2022-04-07 11:53:40|14540|14538|14540.5|14538.5|14540.6|14538.6|14540|14538|5
1649332430000|2022-04-07 11:53:50|14540|14538|14537.5|14535.5|14540.1|14538.1|14537.5|14535.5|11
1649332440000|2022-04-07 11:54:00|14537.3|14535.3|14538.2|14536.2|14538.8|14536.8|14537.3|14535.3|17
1649332450000|2022-04-07 11:54:10|14538.1|14536.1|14539.5|14537.5|14539.7|14537.7|14538.1|14536.1|11
1649332460000|2022-04-07 11:54:20|14539.6|14537.6|14539|14537|14540.1|14538.1|14538.8|14536.8|11
1649332470000|2022-04-07 11:54:30|14539.3|14537.3|14536.5|14534.5|14539.3|14537.3|14536.5|14534.5|13
1649332480000|2022-04-07 11:54:40|14536.3|14534.3|14537.1|14535.1|14537.3|14535.3|14536.2|14534.2|8
1649332490000|2022-04-07 11:54:50|14537.2|14535.2|14536.8|14534.8|14537.2|14535.2|14536.8|14534.8|1
1649332500000|2022-04-07 11:55:00|14537|14535|14536.5|14534.5|14538.5|14536.5|14536.5|14534.5|12
1649332510000|2022-04-07 11:55:10|14536.6|14534.6|14536.7|14534.7|14537.6|14535.6|14536.3|14534.3|17
1649332520000|2022-04-07 11:55:20|14536.8|14534.8|14536.3|14534.3|14537.2|14535.2|14536|14534|25
1649332530000|2022-04-07 11:55:30|14536.2|14534.2|14536.8|14534.8|14537.3|14535.3|14536|14534|12
1649332540000|2022-04-07 11:55:40|14536.7|14534.7|14536.3|14534.3|14537.2|14535.2|14536.3|14534.3|8
1649332550000|2022-04-07 11:55:50|14537.5|14535.5|14536.8|14534.8|14537.8|14535.8|14535.8|14533.8|11
1649332560000|2022-04-07 11:56:00|14536.7|14534.7|14537.5|14535.5|14537.6|14535.6|14536|14534|2
1649332570000|2022-04-07 11:56:10|14536.6|14534.6|14537.6|14535.6|14537.6|14535.6|14536.2|14534.2|7
1649332580000|2022-04-07 11:56:20|14537.5|14535.5|14536.3|14534.3|14537.7|14535.7|14536.2|14534.2|7
1649332590000|2022-04-07 11:56:30|14536.2|14534.2|14536.1|14534.1|14537.1|14535.1|14536.1|14534.1|13
1649332600000|2022-04-07 11:56:40|14536.2|14534.2|14536.2|14534.2|14536.5|14534.5|14536.1|14534.1|4
1649332610000|2022-04-07 11:56:50|14536.3|14534.3|14536.7|14534.7|14536.7|14534.7|14536.2|14534.2|3
1649332620000|2022-04-07 11:57:00|14536.8|14534.8|14537.5|14535.5|14537.5|14535.5|14534.5|14532.5|75
1649332630000|2022-04-07 11:57:10|14537.6|14535.6|14537.3|14535.3|14537.6|14535.6|14537.3|14535.3|17
1649332640000|2022-04-07 11:57:20|14537.5|14535.5|14540.6|14538.6|14541.2|14539.2|14537|14535|74
1649332650000|2022-04-07 11:57:30|14540.7|14538.7|14543.5|14541.5|14545.1|14543.1|14540.5|14538.5|108
1649332660000|2022-04-07 11:57:40|14543.3|14541.3|14541.5|14539.5|14544.2|14542.2|14541.2|14539.2|17
1649332670000|2022-04-07 11:57:50|14541.3|14539.3|14540.5|14538.5|14541.5|14539.5|14538.7|14536.7|32
1649332680000|2022-04-07 11:58:00|14540|14538|14540.8|14538.8|14541|14539|14539.2|14537.2|12
1649332690000|2022-04-07 11:58:10|14541.1|14539.1|14540.5|14538.5|14541.1|14539.1|14540|14538|8
1649332700000|2022-04-07 11:58:20|14540.6|14538.6|14543.8|14541.8|14543.8|14541.8|14540.6|14538.6|11
1649332710000|2022-04-07 11:58:30|14544|14542|14544.5|14542.5|14544.5|14542.5|14544|14542|14
1649332720000|2022-04-07 11:58:40|14544.3|14542.3|14544.7|14542.7|14545|14543|14544|14542|11
1649332730000|2022-04-07 11:58:50|14545|14543|14547.7|14545.7|14547.8|14545.8|14544.6|14542.6|69
1649332740000|2022-04-07 11:59:00|14547.8|14545.8|14550.7|14548.7|14550.8|14548.8|14547.8|14545.8|92
1649332750000|2022-04-07 11:59:10|14550.6|14548.6|14549.2|14547.2|14550.8|14548.8|14549|14547|32
1649332760000|2022-04-07 11:59:20|14549.3|14547.3|14546.1|14544.1|14549.3|14547.3|14546.1|14544.1|32
1649332770000|2022-04-07 11:59:30|14546|14544|14544.2|14542.2|14546.7|14544.7|14544.2|14542.2|34
1649332780000|2022-04-07 11:59:40|14544.3|14542.3|14544.5|14542.5|14545.6|14543.6|14544.2|14542.2|12
1649332790000|2022-04-07 11:59:50|14544.6|14542.6|14545.8|14543.8|14547.1|14545.1|14544.6|14542.6|32
1649332800000|2022-04-07 12:00:00|14545.7|14543.7|14547.2|14545.2|14549.5|14547.5|14544.7|14542.7|116
1649332810000|2022-04-07 12:00:10|14547.3|14545.3|14542.2|14540.2|14548.2|14546.2|14542|14540|88
1649332820000|2022-04-07 12:00:20|14543|14541|14543.7|14541.7|14543.7|14541.7|14542.7|14540.7|25
1649332830000|2022-04-07 12:00:30|14543.6|14541.6|14547|14545|14548.2|14546.2|14543.5|14541.5|40
1649332840000|2022-04-07 12:00:40|14547.6|14545.6|14547|14545|14548.5|14546.5|14546|14544|22
1649332850000|2022-04-07 12:00:50|14547.1|14545.1|14549|14547|14550.7|14548.7|14547|14545|58
1649332860000|2022-04-07 12:01:00|14548.7|14546.7|14548.8|14546.8|14549.2|14547.2|14547|14545|22
1649332870000|2022-04-07 12:01:10|14547.8|14545.8|14548.7|14546.7|14549|14547|14547.2|14545.2|29
1649332880000|2022-04-07 12:01:20|14548.8|14546.8|14546.5|14544.5|14549|14547|14546.2|14544.2|26
1649332890000|2022-04-07 12:01:30|14546.2|14544.2|14547.2|14545.2|14547.5|14545.5|14546.2|14544.2|9
1649332900000|2022-04-07 12:01:40|14547.3|14545.3|14547.2|14545.2|14547.6|14545.6|14545.5|14543.5|41
1649332910000|2022-04-07 12:01:50|14547.1|14545.1|14546.3|14544.3|14547.7|14545.7|14546|14544|15
1649332920000|2022-04-07 12:02:00|14546.5|14544.5|14546.5|14544.5|14546.6|14544.6|14544|14542|29
1649332930000|2022-04-07 12:02:10|14546.6|14544.6|14541.2|14539.2|14546.6|14544.6|14540.1|14538.1|146
1649332940000|2022-04-07 12:02:20|14541.3|14539.3|14539|14537|14541.3|14539.3|14539|14537|18
1649332950000|2022-04-07 12:02:30|14538.8|14536.8|14538.1|14536.1|14539.5|14537.5|14537.5|14535.5|35
1649332960000|2022-04-07 12:02:40|14538|14536|14537.7|14535.7|14538|14536|14537|14535|31
1649332970000|2022-04-07 12:02:50|14537.8|14535.8|14537.2|14535.2|14538.2|14536.2|14536.5|14534.5|45
1649332980000|2022-04-07 12:03:00|14537.5|14535.5|14535.1|14533.1|14537.5|14535.5|14535.1|14533.1|28
1649332990000|2022-04-07 12:03:10|14535.2|14533.2|14535.3|14533.3|14535.8|14533.8|14535.1|14533.1|15
1649333000000|2022-04-07 12:03:20|14535.2|14533.2|14535|14533|14535.8|14533.8|14534.1|14532.1|29
1649333010000|2022-04-07 12:03:30|14535.1|14533.1|14536|14534|14536.1|14534.1|14534.8|14532.8|15
1649333020000|2022-04-07 12:03:40|14535.7|14533.7|14534.6|14532.6|14536.6|14534.6|14534.2|14532.2|32
1649333030000|2022-04-07 12:03:50|14534.5|14532.5|14534.3|14532.3|14534.7|14532.7|14533.6|14531.6|22
1649333040000|2022-04-07 12:04:00|14534.5|14532.5|14534.7|14532.7|14535.3|14533.3|14533.1|14531.1|24
1649333050000|2022-04-07 12:04:10|14535|14533|14534.5|14532.5|14535|14533|14534.1|14532.1|10
1649333060000|2022-04-07 12:04:20|14534.6|14532.6|14531.8|14529.8|14534.6|14532.6|14531.5|14529.5|27
1649333070000|2022-04-07 12:04:30|14532|14530|14530.5|14528.5|14532|14530|14530.2|14528.2|26
1649333080000|2022-04-07 12:04:40|14530.3|14528.3|14526.2|14524.2|14530.5|14528.5|14525|14523|153
1649333090000|2022-04-07 12:04:50|14526.1|14524.1|14521.6|14519.6|14526.2|14524.2|14521.5|14519.5|191
1649333100000|2022-04-07 12:05:00|14521.7|14519.7|14523.3|14521.3|14524.3|14522.3|14521|14519|117
1649333110000|2022-04-07 12:05:10|14523.5|14521.5|14525.1|14523.1|14525.2|14523.2|14522.6|14520.6|55
1649333120000|2022-04-07 12:05:20|14525|14523|14526.8|14524.8|14527.7|14525.7|14524.8|14522.8|34
1649333130000|2022-04-07 12:05:30|14527.5|14525.5|14526.8|14524.8|14527.5|14525.5|14526.2|14524.2|27
1649333140000|2022-04-07 12:05:40|14527.5|14525.5|14524.7|14522.7|14527.5|14525.5|14524.5|14522.5|41
1649333150000|2022-04-07 12:05:50|14524.2|14522.2|14524.7|14522.7|14525|14523|14522.3|14520.3|35
1649333160000|2022-04-07 12:06:00|14524.8|14522.8|14525.7|14523.7|14527.2|14525.2|14524.7|14522.7|39
1649333170000|2022-04-07 12:06:10|14525.6|14523.6|14526.2|14524.2|14527|14525|14525|14523|16
1649333180000|2022-04-07 12:06:20|14526.5|14524.5|14528.7|14526.7|14529|14527|14526.2|14524.2|34
1649333190000|2022-04-07 12:06:30|14528.6|14526.6|14527.1|14525.1|14528.8|14526.8|14527|14525|14
1649333200000|2022-04-07 12:06:40|14526.8|14524.8|14526.2|14524.2|14527|14525|14526|14524|22
1649333210000|2022-04-07 12:06:50|14526.3|14524.3|14526.5|14524.5|14527.2|14525.2|14525.8|14523.8|24
1649333220000|2022-04-07 12:07:00|14526.6|14524.6|14526.5|14524.5|14528.1|14526.1|14526.3|14524.3|18
1649333230000|2022-04-07 12:07:10|14526.3|14524.3|14525.5|14523.5|14527.1|14525.1|14525.3|14523.3|27
1649333240000|2022-04-07 12:07:20|14525.2|14523.2|14526.7|14524.7|14526.7|14524.7|14525.2|14523.2|14
1649333250000|2022-04-07 12:07:30|14526.6|14524.6|14526.8|14524.8|14528.1|14526.1|14526.2|14524.2|29
1649333260000|2022-04-07 12:07:40|14527.2|14525.2|14527.8|14525.8|14528.2|14526.2|14527|14525|27
1649333270000|2022-04-07 12:07:50|14528|14526|14526.2|14524.2|14528|14526|14525.2|14523.2|26
1649333280000|2022-04-07 12:08:00|14526.1|14524.1|14525|14523|14526.5|14524.5|14525|14523|20
1649333290000|2022-04-07 12:08:10|14525.3|14523.3|14524.7|14522.7|14526.2|14524.2|14524.6|14522.6|24
1649333300000|2022-04-07 12:08:20|14524.6|14522.6|14524.2|14522.2|14525.3|14523.3|14522|14520|56
1649333310000|2022-04-07 12:08:30|14524.1|14522.1|14523.8|14521.8|14524.8|14522.8|14523.7|14521.7|24
1649333320000|2022-04-07 12:08:40|14524|14522|14523.8|14521.8|14524|14522|14522.8|14520.8|17
1649333330000|2022-04-07 12:08:50|14523.7|14521.7|14523.5|14521.5|14523.8|14521.8|14522.2|14520.2|34
1649333340000|2022-04-07 12:09:00|14520.7|14518.7|14519.6|14517.6|14522.1|14520.1|14518.7|14516.7|163
1649333350000|2022-04-07 12:09:10|14519.5|14517.5|14521.8|14519.8|14522|14520|14519.3|14517.3|44
1649333360000|2022-04-07 12:09:20|14522.1|14520.1|14524.5|14522.5|14525.7|14523.7|14522|14520|64
1649333370000|2022-04-07 12:09:30|14524.7|14522.7|14524.2|14522.2|14525.2|14523.2|14523.7|14521.7|14
1649333380000|2022-04-07 12:09:40|14524.3|14522.3|14524|14522|14524.3|14522.3|14523.3|14521.3|18
1649333390000|2022-04-07 12:09:50|14523.8|14521.8|14524.5|14522.5|14525.2|14523.2|14523.5|14521.5|16
1649333400000|2022-04-07 12:10:00|14524.3|14522.3|14523.8|14521.8|14524.6|14522.6|14522.5|14520.5|31
1649333410000|2022-04-07 12:10:10|14523.3|14521.3|14525.1|14523.1|14525.7|14523.7|14523.3|14521.3|62
1649333420000|2022-04-07 12:10:20|14525.2|14523.2|14524|14522|14526.7|14524.7|14523.7|14521.7|45
1649333430000|2022-04-07 12:10:30|14524.1|14522.1|14521|14519|14524.1|14522.1|14520.5|14518.5|76
1649333440000|2022-04-07 12:10:40|14520.8|14518.8|14522.6|14520.6|14523.3|14521.3|14520.6|14518.6|48
1649333450000|2022-04-07 12:10:50|14522.7|14520.7|14522.2|14520.2|14524.2|14522.2|14522.2|14520.2|37
1649333460000|2022-04-07 12:11:00|14522.3|14520.3|14521.5|14519.5|14523.5|14521.5|14521.5|14519.5|38
1649333470000|2022-04-07 12:11:10|14521.3|14519.3|14518.3|14516.3|14521.3|14519.3|14517.7|14515.7|87
1649333480000|2022-04-07 12:11:20|14518.2|14516.2|14519.2|14517.2|14519.2|14517.2|14518|14516|34
1649333490000|2022-04-07 12:11:30|14519.1|14517.1|14519.6|14517.6|14520.6|14518.6|14519|14517|44
1649333500000|2022-04-07 12:11:40|14519.2|14517.2|14519.6|14517.6|14519.7|14517.7|14518|14516|30
1649333510000|2022-04-07 12:11:50|14519.5|14517.5|14515|14513|14519.7|14517.7|14514|14512|129
1649333520000|2022-04-07 12:12:00|14515.1|14513.1|14512|14510|14515.5|14513.5|14512|14510|116
1649333530000|2022-04-07 12:12:10|14511.8|14509.8|14512.5|14510.5|14513.6|14511.6|14511.6|14509.6|75
1649333540000|2022-04-07 12:12:20|14512.6|14510.6|14513.7|14511.7|14514.1|14512.1|14512.1|14510.1|47
1649333550000|2022-04-07 12:12:30|14513.6|14511.6|14512.1|14510.1|14515.5|14513.5|14511.3|14509.3|69
1649333560000|2022-04-07 12:12:40|14513|14511|14511.7|14509.7|14513.2|14511.2|14511.7|14509.7|44
1649333570000|2022-04-07 12:12:50|14511.6|14509.6|14512.3|14510.3|14513.1|14511.1|14511.3|14509.3|51
1649333580000|2022-04-07 12:13:00|14512.5|14510.5|14514.5|14512.5|14514.5|14512.5|14511.7|14509.7|52
1649333590000|2022-04-07 12:13:10|14514.6|14512.6|14514.2|14512.2|14515.3|14513.3|14513.8|14511.8|40
1649333600000|2022-04-07 12:13:20|14514.5|14512.5|14515.7|14513.7|14517|14515|14514.2|14512.2|45
1649333610000|2022-04-07 12:13:30|14515.6|14513.6|14515.5|14513.5|14517|14515|14515.2|14513.2|35
1649333620000|2022-04-07 12:13:40|14515.6|14513.6|14516|14514|14517.1|14515.1|14515.6|14513.6|22
1649333630000|2022-04-07 12:13:50|14515.8|14513.8|14513.8|14511.8|14515.8|14513.8|14513.8|14511.8|19
1649333640000|2022-04-07 12:14:00|14514.2|14512.2|14513.5|14511.5|14516|14514|14513.2|14511.2|53
1649333650000|2022-04-07 12:14:10|14513.7|14511.7|14515.1|14513.1|14515.1|14513.1|14513.2|14511.2|23
1649333660000|2022-04-07 12:14:20|14514.7|14512.7|14515.2|14513.2|14516|14514|14513.5|14511.5|48
1649333670000|2022-04-07 12:14:30|14515.3|14513.3|14514.2|14512.2|14516.3|14514.3|14514.2|14512.2|17
1649333680000|2022-04-07 12:14:40|14511.6|14509.6|14511.7|14509.7|14512.3|14510.3|14511.5|14509.5|67
1649333690000|2022-04-07 12:14:50|14511.8|14509.8|14511|14509|14511.8|14509.8|14510.2|14508.2|43
1649333700000|2022-04-07 12:15:00|14511.7|14509.7|14509.8|14507.8|14512.5|14510.5|14507.8|14505.8|170
1649333710000|2022-04-07 12:15:10|14510|14508|14511.6|14509.6|14512|14510|14508.7|14506.7|45
1649333720000|2022-04-07 12:15:20|14510.5|14508.5|14512.3|14510.3|14512.3|14510.3|14510.5|14508.5|27
1649333730000|2022-04-07 12:15:30|14512.5|14510.5|14511.1|14509.1|14512.5|14510.5|14511.1|14509.1|8
1649333740000|2022-04-07 12:15:40|14511|14509|14511|14509|14511.3|14509.3|14510.5|14508.5|21
1649333750000|2022-04-07 12:15:50|14511.2|14509.2|14510|14508|14511.8|14509.8|14509.8|14507.8|30
1649333760000|2022-04-07 12:16:00|14509.8|14507.8|14507.3|14505.3|14510.7|14508.7|14507.2|14505.2|36
1649333770000|2022-04-07 12:16:10|14507.2|14505.2|14506.7|14504.7|14508|14506|14506.2|14504.2|87
1649333780000|2022-04-07 12:16:20|14506.6|14504.6|14504.7|14502.7|14506.8|14504.8|14504.3|14502.3|132
1649333790000|2022-04-07 12:16:30|14504.6|14502.6|14501.3|14499.3|14505|14503|14500.3|14498.3|266
1649333800000|2022-04-07 12:16:40|14501.5|14499.5|14503.7|14501.7|14505|14503|14501.5|14499.5|72
1649333810000|2022-04-07 12:16:50|14504.5|14502.5|14506.5|14504.5|14507.1|14505.1|14504.1|14502.1|54
1649333820000|2022-04-07 12:17:00|14506.3|14504.3|14507|14505|14507|14505|14504.2|14502.2|66
1649333830000|2022-04-07 12:17:10|14507.2|14505.2|14505|14503|14507.2|14505.2|14504.8|14502.8|21
1649333840000|2022-04-07 12:17:20|14504.8|14502.8|14503.5|14501.5|14504.8|14502.8|14501.3|14499.3|39
1649333850000|2022-04-07 12:17:30|14503.6|14501.6|14503.3|14501.3|14505.5|14503.5|14503|14501|33
1649333860000|2022-04-07 12:17:40|14503.2|14501.2|14502.6|14500.6|14503.6|14501.6|14502.2|14500.2|33
1649333870000|2022-04-07 12:17:50|14501.1|14499.1|14506.2|14504.2|14506.2|14504.2|14499.6|14497.6|280
1649333880000|2022-04-07 12:18:00|14507|14505|14510.6|14508.6|14510.6|14508.6|14506.5|14504.5|89
1649333890000|2022-04-07 12:18:10|14510|14508|14511|14509|14511.7|14509.7|14510|14508|45
1649333900000|2022-04-07 12:18:20|14510.8|14508.8|14510.2|14508.2|14511.2|14509.2|14510|14508|32
1649333910000|2022-04-07 12:18:30|14510.3|14508.3|14511.3|14509.3|14511.3|14509.3|14509.6|14507.6|21
1649333920000|2022-04-07 12:18:40|14511.7|14509.7|14509.5|14507.5|14511.7|14509.7|14509.5|14507.5|92
1649333930000|2022-04-07 12:18:50|14510.2|14508.2|14509.1|14507.1|14511.7|14509.7|14509.1|14507.1|57
1649333940000|2022-04-07 12:19:00|14509.2|14507.2|14511.7|14509.7|14512.1|14510.1|14506.2|14504.2|92
1649333950000|2022-04-07 12:19:10|14511.8|14509.8|14508.7|14506.7|14511.8|14509.8|14508.6|14506.6|18
1649333960000|2022-04-07 12:19:20|14508.6|14506.6|14509.7|14507.7|14509.7|14507.7|14506.2|14504.2|43
1649333970000|2022-04-07 12:19:30|14509|14507|14511.1|14509.1|14511.2|14509.2|14509|14507|24
1649333980000|2022-04-07 12:19:40|14511|14509|14511.2|14509.2|14511.3|14509.3|14510|14508|43
1649333990000|2022-04-07 12:19:50|14511.5|14509.5|14511.8|14509.8|14512.5|14510.5|14511.5|14509.5|33
1649334000000|2022-04-07 12:20:00|14512|14510|14512.2|14510.2|14512.3|14510.3|14511.1|14509.1|31
1649334010000|2022-04-07 12:20:10|14512.1|14510.1|14514.5|14512.5|14514.7|14512.7|14511|14509|94
1649334020000|2022-04-07 12:20:20|14514.7|14512.7|14515.1|14513.1|14515.1|14513.1|14513.5|14511.5|56
1649334030000|2022-04-07 12:20:30|14515|14513|14515.7|14513.7|14515.8|14513.8|14514.8|14512.8|38
1649334040000|2022-04-07 12:20:40|14515.8|14513.8|14514.8|14512.8|14516.3|14514.3|14514.8|14512.8|36
1649334050000|2022-04-07 12:20:50|14514.7|14512.7|14512|14510|14516|14514|14512|14510|26
1649334060000|2022-04-07 12:21:00|14512.2|14510.2|14516.8|14514.8|14516.8|14514.8|14512|14510|71
1649334070000|2022-04-07 12:21:10|14516.5|14514.5|14515.8|14513.8|14518|14516|14515.3|14513.3|62
1649334080000|2022-04-07 12:21:20|14515.5|14513.5|14515.2|14513.2|14515.7|14513.7|14515|14513|16
1649334090000|2022-04-07 12:21:30|14515.3|14513.3|14517.1|14515.1|14517.1|14515.1|14515.2|14513.2|15
1649334100000|2022-04-07 12:21:40|14517|14515|14516|14514|14517|14515|14516|14514|24
1649334110000|2022-04-07 12:21:50|14516.1|14514.1|14516.5|14514.5|14517.1|14515.1|14515.5|14513.5|23
1649334120000|2022-04-07 12:22:00|14516.3|14514.3|14517.7|14515.7|14517.8|14515.8|14515.2|14513.2|35
1649334130000|2022-04-07 12:22:10|14517.6|14515.6|14517.2|14515.2|14517.8|14515.8|14517|14515|29
1649334140000|2022-04-07 12:22:20|14517.3|14515.3|14517.6|14515.6|14517.8|14515.8|14517|14515|13
1649334150000|2022-04-07 12:22:30|14517.7|14515.7|14516.2|14514.2|14517.7|14515.7|14516.2|14514.2|20
1649334160000|2022-04-07 12:22:40|14516|14514|14516.3|14514.3|14517.6|14515.6|14515.2|14513.2|30
1649334170000|2022-04-07 12:22:50|14517|14515|14516|14514|14517.3|14515.3|14515.8|14513.8|30
1649334180000|2022-04-07 12:23:00|14515.8|14513.8|14515.3|14513.3|14516.6|14514.6|14515.3|14513.3|28
1649334190000|2022-04-07 12:23:10|14515.7|14513.7|14514.6|14512.6|14516|14514|14513.8|14511.8|31
1649334200000|2022-04-07 12:23:20|14514.3|14512.3|14512.7|14510.7|14514.3|14512.3|14512|14510|31
1649334210000|2022-04-07 12:23:30|14512.5|14510.5|14510.1|14508.1|14512.7|14510.7|14510.1|14508.1|53
1649334220000|2022-04-07 12:23:40|14510|14508|14506.8|14504.8|14510.3|14508.3|14506.8|14504.8|54
1649334230000|2022-04-07 12:23:50|14506.5|14504.5|14505.8|14503.8|14506.8|14504.8|14505.2|14503.2|49
1649334240000|2022-04-07 12:24:00|14506.5|14504.5|14506|14504|14506.7|14504.7|14504.8|14502.8|46
1649334250000|2022-04-07 12:24:10|14506.1|14504.1|14506.3|14504.3|14506.3|14504.3|14505.1|14503.1|43
1649334260000|2022-04-07 12:24:20|14507.5|14505.5|14508.5|14506.5|14508.6|14506.6|14507|14505|24
1649334270000|2022-04-07 12:24:30|14508.6|14506.6|14508.2|14506.2|14509.2|14507.2|14507.5|14505.5|24
1649334280000|2022-04-07 12:24:40|14508|14506|14508.2|14506.2|14508.7|14506.7|14507.5|14505.5|17
1649334290000|2022-04-07 12:24:50|14508.5|14506.5|14506.7|14504.7|14508.6|14506.6|14506.7|14504.7|16
1649334300000|2022-04-07 12:25:00|14506.5|14504.5|14503.3|14501.3|14507|14505|14502.8|14500.8|84
1649334310000|2022-04-07 12:25:10|14503.2|14501.2|14501.6|14499.6|14504.1|14502.1|14500.7|14498.7|126
1649334320000|2022-04-07 12:25:20|14501.5|14499.5|14502.2|14500.2|14502.2|14500.2|14501|14499|37
1649334330000|2022-04-07 12:25:30|14502|14500|14500.6|14498.6|14502|14500|14500.5|14498.5|25
1649334340000|2022-04-07 12:25:40|14500.5|14498.5|14497.8|14495.8|14501|14499|14497.2|14495.2|98
1649334350000|2022-04-07 12:25:50|14497.7|14495.7|14496.7|14494.7|14498|14496|14496.7|14494.7|54
1649334360000|2022-04-07 12:26:00|14496.6|14494.6|14497|14495|14498.2|14496.2|14496.2|14494.2|80
1649334370000|2022-04-07 12:26:10|14496.8|14494.8|14498.5|14496.5|14498.7|14496.7|14496.7|14494.7|36
1649334380000|2022-04-07 12:26:20|14498.3|14496.3|14502.7|14500.7|14502.7|14500.7|14498.3|14496.3|41
1649334390000|2022-04-07 12:26:30|14501|14499|14499.7|14497.7|14501.1|14499.1|14499.3|14497.3|31
1649334400000|2022-04-07 12:26:40|14499.8|14497.8|14499.5|14497.5|14501.3|14499.3|14499.2|14497.2|19
1649334410000|2022-04-07 12:26:50|14499.3|14497.3|14499|14497|14499.5|14497.5|14497.1|14495.1|49
1649334420000|2022-04-07 12:27:00|14498.8|14496.8|14496.2|14494.2|14498.8|14496.8|14496.2|14494.2|19
1649334430000|2022-04-07 12:27:10|14496.1|14494.1|14496.3|14494.3|14497|14495|14495.1|14493.1|46
1649334440000|2022-04-07 12:27:20|14496.2|14494.2|14496.7|14494.7|14497|14495|14495.5|14493.5|21
1649334450000|2022-04-07 12:27:30|14496.2|14494.2|14496|14494|14497|14495|14495.5|14493.5|65
1649334460000|2022-04-07 12:27:40|14495.8|14493.8|14495|14493|14495.8|14493.8|14495|14493|16
1649334470000|2022-04-07 12:27:50|14494.8|14492.8|14494.7|14492.7|14495|14493|14494.5|14492.5|15
1649334480000|2022-04-07 12:28:00|14494.6|14492.6|14497|14495|14497.1|14495.1|14494.6|14492.6|56
1649334490000|2022-04-07 12:28:10|14496.8|14494.8|14497|14495|14497.7|14495.7|14496.5|14494.5|32
1649334500000|2022-04-07 12:28:20|14497.5|14495.5|14496.6|14494.6|14497.5|14495.5|14496.2|14494.2|21
1649334510000|2022-04-07 12:28:30|14496.5|14494.5|14498.7|14496.7|14498.8|14496.8|14495.6|14493.6|37
1649334520000|2022-04-07 12:28:40|14499|14497|14499.2|14497.2|14500.3|14498.3|14498.7|14496.7|33
1649334530000|2022-04-07 12:28:50|14499.1|14497.1|14500.3|14498.3|14500.5|14498.5|14499|14497|25
1649334540000|2022-04-07 12:29:00|14500.5|14498.5|14501.7|14499.7|14502|14500|14499.8|14497.8|29
1649334550000|2022-04-07 12:29:10|14501.8|14499.8|14501.8|14499.8|14502.6|14500.6|14501.2|14499.2|32
1649334560000|2022-04-07 12:29:20|14501.7|14499.7|14502.2|14500.2|14502.2|14500.2|14501.7|14499.7|7
1649334570000|2022-04-07 12:29:30|14502.1|14500.1|14499.8|14497.8|14502.2|14500.2|14499.8|14497.8|13
1649334580000|2022-04-07 12:29:40|14500|14498|14500.2|14498.2|14501.1|14499.1|14499.6|14497.6|26
1649334590000|2022-04-07 12:29:50|14500.3|14498.3|14500.1|14498.1|14500.5|14498.5|14499.6|14497.6|12
1649334600000|2022-04-07 12:30:00|14499.8|14497.8|14502.7|14500.7|14502.8|14500.8|14497.7|14495.7|77
1649334610000|2022-04-07 12:30:10|14502.2|14500.2|14496.5|14494.5|14502.2|14500.2|14495.8|14493.8|87
1649334620000|2022-04-07 12:30:20|14494.7|14492.7|14492.3|14490.3|14495.2|14493.2|14491.1|14489.1|240
1649334630000|2022-04-07 12:30:30|14492.2|14490.2|14498|14496|14498.5|14496.5|14491.6|14489.6|85
1649334640000|2022-04-07 12:30:40|14498.1|14496.1|14497.1|14495.1|14498.5|14496.5|14496.6|14494.6|48
1649334650000|2022-04-07 12:30:50|14497.2|14495.2|14498.8|14496.8|14498.8|14496.8|14496.8|14494.8|24
1649334660000|2022-04-07 12:31:00|14499|14497|14505.1|14503.1|14506.1|14504.1|14498.3|14496.3|142
1649334670000|2022-04-07 12:31:10|14505.2|14503.2|14503.1|14501.1|14505.2|14503.2|14501.5|14499.5|57
1649334680000|2022-04-07 12:31:20|14503.2|14501.2|14505.2|14503.2|14505.7|14503.7|14502.8|14500.8|74
1649334690000|2022-04-07 12:31:30|14505.5|14503.5|14507.2|14505.2|14507.7|14505.7|14505.5|14503.5|77
1649334700000|2022-04-07 12:31:40|14507.3|14505.3|14510.3|14508.3|14510.7|14508.7|14507.2|14505.2|109
1649334710000|2022-04-07 12:31:50|14510.5|14508.5|14505.7|14503.7|14510.6|14508.6|14505.3|14503.3|72
1649334720000|2022-04-07 12:32:00|14505.8|14503.8|14503.6|14501.6|14506|14504|14503|14501|61
1649334730000|2022-04-07 12:32:10|14503.7|14501.7|14503.6|14501.6|14504.2|14502.2|14503|14501|32
1649334740000|2022-04-07 12:32:20|14503.5|14501.5|14500.7|14498.7|14503.7|14501.7|14499.1|14497.1|100
1649334750000|2022-04-07 12:32:30|14501.2|14499.2|14498.2|14496.2|14501.2|14499.2|14498.1|14496.1|44
1649334760000|2022-04-07 12:32:40|14498.1|14496.1|14497.5|14495.5|14498.2|14496.2|14495|14493|72
1649334770000|2022-04-07 12:32:50|14497.3|14495.3|14500.8|14498.8|14500.8|14498.8|14497|14495|43
1649334780000|2022-04-07 12:33:00|14501.1|14499.1|14504|14502|14504|14502|14501.1|14499.1|115
1649334790000|2022-04-07 12:33:10|14503.7|14501.7|14504.8|14502.8|14505.7|14503.7|14503.6|14501.6|38
1649334800000|2022-04-07 12:33:20|14505|14503|14505.8|14503.8|14506|14504|14505|14503|25
1649334810000|2022-04-07 12:33:30|14506|14504|14505.7|14503.7|14506|14504|14504.2|14502.2|27
1649334820000|2022-04-07 12:33:40|14505.6|14503.6|14504.2|14502.2|14505.6|14503.6|14503.7|14501.7|15
1649334830000|2022-04-07 12:33:50|14503.8|14501.8|14505|14503|14505|14503|14503.1|14501.1|28
1649334840000|2022-04-07 12:34:00|14505.1|14503.1|14508.7|14506.7|14508.7|14506.7|14504.2|14502.2|54
1649334850000|2022-04-07 12:34:10|14509|14507|14511.5|14509.5|14511.6|14509.6|14508.5|14506.5|60
1649334860000|2022-04-07 12:34:20|14511.6|14509.6|14511.6|14509.6|14512.5|14510.5|14509.7|14507.7|59
1649334870000|2022-04-07 12:34:30|14511.5|14509.5|14511.8|14509.8|14512.7|14510.7|14511.5|14509.5|101
1649334880000|2022-04-07 12:34:40|14511.2|14509.2|14512.5|14510.5|14512.8|14510.8|14511.1|14509.1|21
1649334890000|2022-04-07 12:34:50|14512.3|14510.3|14512.7|14510.7|14513.2|14511.2|14510.8|14508.8|43
1649334900000|2022-04-07 12:35:00|14512.6|14510.6|14512.3|14510.3|14515.1|14513.1|14511.7|14509.7|153
1649334910000|2022-04-07 12:35:10|14512.2|14510.2|14507.2|14505.2|14513.3|14511.3|14506.8|14504.8|52
1649334920000|2022-04-07 12:35:20|14507.3|14505.3|14506.6|14504.6|14509.1|14507.1|14505.2|14503.2|88
1649334930000|2022-04-07 12:35:30|14506.2|14504.2|14506|14504|14507.7|14505.7|14506|14504|26
1649334940000|2022-04-07 12:35:40|14505.8|14503.8|14504.2|14502.2|14505.8|14503.8|14503.5|14501.5|24
1649334950000|2022-04-07 12:35:50|14504.1|14502.1|14503.6|14501.6|14504.2|14502.2|14503.2|14501.2|16
1649334960000|2022-04-07 12:36:00|14504|14502|14506.1|14504.1|14506.3|14504.3|14503.2|14501.2|49
1649334970000|2022-04-07 12:36:10|14506|14504|14506.2|14504.2|14506.3|14504.3|14504.8|14502.8|12
1649334980000|2022-04-07 12:36:20|14506.1|14504.1|14505.8|14503.8|14506.1|14504.1|14504.5|14502.5|16
1649334990000|2022-04-07 12:36:30|14506.1|14504.1|14506.5|14504.5|14507.2|14505.2|14506.1|14504.1|23
1649335000000|2022-04-07 12:36:40|14506.6|14504.6|14508.5|14506.5|14508.6|14506.6|14506.6|14504.6|31
1649335010000|2022-04-07 12:36:50|14508.6|14506.6|14510.1|14508.1|14512|14510|14508.6|14506.6|25
1649335020000|2022-04-07 12:37:00|14510|14508|14510.2|14508.2|14510.2|14508.2|14507.6|14505.6|19
1649335030000|2022-04-07 12:37:10|14510.8|14508.8|14510.5|14508.5|14511.3|14509.3|14510.2|14508.2|18
1649335040000|2022-04-07 12:37:20|14509.2|14507.2|14508.8|14506.8|14510.2|14508.2|14508.8|14506.8|11
1649335050000|2022-04-07 12:37:30|14508.6|14506.6|14508.1|14506.1|14509.3|14507.3|14507.7|14505.7|24
1649335060000|2022-04-07 12:37:40|14508|14506|14506.3|14504.3|14508.1|14506.1|14505.7|14503.7|14
1649335070000|2022-04-07 12:37:50|14506.2|14504.2|14509|14507|14509|14507|14506|14504|12
1649335080000|2022-04-07 12:38:00|14509.1|14507.1|14508.1|14506.1|14510.1|14508.1|14508|14506|29
1649335090000|2022-04-07 12:38:10|14508|14506|14507.3|14505.3|14508|14506|14507.2|14505.2|6
1649335100000|2022-04-07 12:38:20|14507.5|14505.5|14510.6|14508.6|14510.7|14508.7|14507.3|14505.3|32
1649335110000|2022-04-07 12:38:30|14510.2|14508.2|14509.6|14507.6|14510.6|14508.6|14509.2|14507.2|15
1649335120000|2022-04-07 12:38:40|14509.7|14507.7|14510.6|14508.6|14513|14511|14509.7|14507.7|33
1649335130000|2022-04-07 12:38:50|14511.2|14509.2|14510.8|14508.8|14512.3|14510.3|14510.7|14508.7|31
1649335140000|2022-04-07 12:39:00|14509.5|14507.5|14509.2|14507.2|14509.5|14507.5|14508.2|14506.2|24
1649335150000|2022-04-07 12:39:10|14508.5|14506.5|14511.2|14509.2|14511.2|14509.2|14508.2|14506.2|35
1649335160000|2022-04-07 12:39:20|14511.5|14509.5|14511.5|14509.5|14512.7|14510.7|14510.5|14508.5|49
1649335170000|2022-04-07 12:39:30|14511|14509|14512.1|14510.1|14512.2|14510.2|14510.3|14508.3|32
1649335180000|2022-04-07 12:39:40|14512.2|14510.2|14511.6|14509.6|14513.8|14511.8|14511.1|14509.1|26
1649335190000|2022-04-07 12:39:50|14511.5|14509.5|14511.6|14509.6|14511.8|14509.8|14509.5|14507.5|12
1649335200000|2022-04-07 12:40:00|14511.7|14509.7|14514.2|14512.2|14515.1|14513.1|14511.5|14509.5|87
1649335210000|2022-04-07 12:40:10|14513.7|14511.7|14513.7|14511.7|14514.7|14512.7|14513.2|14511.2|30
1649335220000|2022-04-07 12:40:20|14513.8|14511.8|14512.6|14510.6|14514.2|14512.2|14511.8|14509.8|47
1649335230000|2022-04-07 12:40:30|14512.7|14510.7|14514.6|14512.6|14515.2|14513.2|14512.7|14510.7|35
1649335240000|2022-04-07 12:40:40|14514.8|14512.8|14515.2|14513.2|14515.5|14513.5|14514.6|14512.6|33
1649335250000|2022-04-07 12:40:50|14515.3|14513.3|14515.3|14513.3|14515.5|14513.5|14513.6|14511.6|61
1649335260000|2022-04-07 12:41:00|14515.5|14513.5|14515|14513|14515.8|14513.8|14513.1|14511.1|27
1649335270000|2022-04-07 12:41:10|14514.8|14512.8|14509.2|14507.2|14515|14513|14509.2|14507.2|46
1649335280000|2022-04-07 12:41:20|14509.1|14507.1|14509.8|14507.8|14510.7|14508.7|14509|14507|18
1649335290000|2022-04-07 12:41:30|14509.5|14507.5|14510.5|14508.5|14510.6|14508.6|14507.8|14505.8|36
1649335300000|2022-04-07 12:41:40|14510.7|14508.7|14509.8|14507.8|14510.7|14508.7|14509.8|14507.8|17
1649335310000|2022-04-07 12:41:50|14509.7|14507.7|14508.5|14506.5|14509.7|14507.7|14508.3|14506.3|20
1649335320000|2022-04-07 12:42:00|14508.6|14506.6|14505.3|14503.3|14508.6|14506.6|14503.6|14501.6|97
1649335330000|2022-04-07 12:42:10|14505.5|14503.5|14505.2|14503.2|14506.5|14504.5|14504.7|14502.7|24
1649335340000|2022-04-07 12:42:20|14505.3|14503.3|14505.6|14503.6|14506.5|14504.5|14505.3|14503.3|24
1649335350000|2022-04-07 12:42:30|14505.5|14503.5|14507.6|14505.6|14507.7|14505.7|14505.3|14503.3|23
1649335360000|2022-04-07 12:42:40|14507.5|14505.5|14511.1|14509.1|14511.1|14509.1|14507.5|14505.5|31
1649335370000|2022-04-07 12:42:50|14511|14509|14509.6|14507.6|14511.5|14509.5|14509.5|14507.5|12
1649335380000|2022-04-07 12:43:00|14509.5|14507.5|14509.3|14507.3|14509.5|14507.5|14508.3|14506.3|8
1649335390000|2022-04-07 12:43:10|14509.5|14507.5|14508.5|14506.5|14510|14508|14508.1|14506.1|19
1649335400000|2022-04-07 12:43:20|14508.2|14506.2|14508|14506|14508.8|14506.8|14507.7|14505.7|6
1649335410000|2022-04-07 12:43:30|14507.8|14505.8|14508|14506|14508.2|14506.2|14507.3|14505.3|17
1649335420000|2022-04-07 12:43:40|14508.3|14506.3|14509.7|14507.7|14509.7|14507.7|14508.1|14506.1|11
1649335430000|2022-04-07 12:43:50|14509.8|14507.8|14510.3|14508.3|14511.3|14509.3|14509.6|14507.6|19
1649335440000|2022-04-07 12:44:00|14510.2|14508.2|14507.8|14505.8|14510.2|14508.2|14507|14505|31
1649335450000|2022-04-07 12:44:10|14508.7|14506.7|14508|14506|14509|14507|14507|14505|24
1649335460000|2022-04-07 12:44:20|14509|14507|14507.3|14505.3|14509.5|14507.5|14507|14505|25
1649335470000|2022-04-07 12:44:30|14507.2|14505.2|14505.3|14503.3|14507.2|14505.2|14504.6|14502.6|18
1649335480000|2022-04-07 12:44:40|14505.1|14503.1|14505.8|14503.8|14506.6|14504.6|14504.7|14502.7|18
1649335490000|2022-04-07 12:44:50|14506|14504|14502.8|14500.8|14506|14504|14502.3|14500.3|42
1649335500000|2022-04-07 12:45:00|14502.5|14500.5|14502.5|14500.5|14503.8|14501.8|14501.7|14499.7|30
1649335510000|2022-04-07 12:45:10|14502.3|14500.3|14503.5|14501.5|14504|14502|14501.6|14499.6|21
1649335520000|2022-04-07 12:45:20|14503.6|14501.6|14505.8|14503.8|14506|14504|14503.6|14501.6|38
1649335530000|2022-04-07 12:45:30|14506.1|14504.1|14503.7|14501.7|14506.5|14504.5|14503.6|14501.6|11
1649335540000|2022-04-07 12:45:40|14503.6|14501.6|14500.5|14498.5|14503.6|14501.6|14500.3|14498.3|40
1649335550000|2022-04-07 12:45:50|14500.3|14498.3|14500|14498|14502|14500|14500|14498|55
1649335560000|2022-04-07 12:46:00|14500.1|14498.1|14500.3|14498.3|14501.7|14499.7|14500|14498|30
1649335570000|2022-04-07 12:46:10|14501|14499|14500|14498|14501.7|14499.7|14499.2|14497.2|116
1649335580000|2022-04-07 12:46:20|14499.8|14497.8|14502.5|14500.5|14502.5|14500.5|14499.7|14497.7|27
1649335590000|2022-04-07 12:46:30|14502.3|14500.3|14508.5|14506.5|14509.1|14507.1|14501.8|14499.8|98
1649335600000|2022-04-07 12:46:40|14508.2|14506.2|14508|14506|14508.8|14506.8|14507.5|14505.5|30
1649335610000|2022-04-07 12:46:50|14507.8|14505.8|14505|14503|14508|14506|14504.8|14502.8|16
1649335620000|2022-04-07 12:47:00|14504.8|14502.8|14501.5|14499.5|14505|14503|14500.7|14498.7|28
1649335630000|2022-04-07 12:47:10|14501.3|14499.3|14503.5|14501.5|14505.5|14503.5|14501.3|14499.3|32
1649335640000|2022-04-07 12:47:20|14504.8|14502.8|14507|14505|14508.2|14506.2|14504.3|14502.3|64
1649335650000|2022-04-07 12:47:30|14507.1|14505.1|14508.6|14506.6|14509.1|14507.1|14506.3|14504.3|25
1649335660000|2022-04-07 12:47:40|14508.5|14506.5|14507.8|14505.8|14508.8|14506.8|14507.6|14505.6|12
1649335670000|2022-04-07 12:47:50|14508|14506|14505.1|14503.1|14508|14506|14504.8|14502.8|29
1649335680000|2022-04-07 12:48:00|14505.2|14503.2|14500.7|14498.7|14506.6|14504.6|14500.2|14498.2|49
1649335690000|2022-04-07 12:48:10|14501|14499|14498.1|14496.1|14501.3|14499.3|14497|14495|120
1649335700000|2022-04-07 12:48:20|14498.3|14496.3|14497.8|14495.8|14498.3|14496.3|14496.5|14494.5|43
1649335710000|2022-04-07 12:48:30|14497.7|14495.7|14501.5|14499.5|14501.5|14499.5|14497.6|14495.6|32
1649335720000|2022-04-07 12:48:40|14501.3|14499.3|14498.5|14496.5|14501.5|14499.5|14496.7|14494.7|37
1649335730000|2022-04-07 12:48:50|14498.3|14496.3|14498.3|14496.3|14498.7|14496.7|14497.7|14495.7|48
1649335740000|2022-04-07 12:49:00|14498.5|14496.5|14496.2|14494.2|14499.1|14497.1|14495|14493|99
1649335750000|2022-04-07 12:49:10|14495|14493|14499|14497|14499.3|14497.3|14494.8|14492.8|51
1649335760000|2022-04-07 12:49:20|14499.1|14497.1|14496.6|14494.6|14499.2|14497.2|14496|14494|53
1649335770000|2022-04-07 12:49:30|14496.7|14494.7|14496.2|14494.2|14498.1|14496.1|14496|14494|14
1649335780000|2022-04-07 12:49:40|14496.1|14494.1|14497.3|14495.3|14498|14496|14496.1|14494.1|22
1649335790000|2022-04-07 12:49:50|14497.5|14495.5|14498.3|14496.3|14499.1|14497.1|14497.5|14495.5|36
1649335800000|2022-04-07 12:50:00|14498.5|14496.5|14499|14497|14499|14497|14495.6|14493.6|45
1649335810000|2022-04-07 12:50:10|14497.6|14495.6|14498.7|14496.7|14498.8|14496.8|14495.8|14493.8|29
1649335820000|2022-04-07 12:50:20|14498.2|14496.2|14501|14499|14501.2|14499.2|14497.8|14495.8|47
1649335830000|2022-04-07 12:50:30|14500.8|14498.8|14500|14498|14501.2|14499.2|14499.2|14497.2|47
1649335840000|2022-04-07 12:50:40|14499.8|14497.8|14499.7|14497.7|14501|14499|14499|14497|25
1649335850000|2022-04-07 12:50:50|14499.6|14497.6|14498.3|14496.3|14499.6|14497.6|14497.6|14495.6|19
1649335860000|2022-04-07 12:51:00|14499.1|14497.1|14498.3|14496.3|14500.8|14498.8|14497.8|14495.8|31
1649335870000|2022-04-07 12:51:10|14498.5|14496.5|14499.5|14497.5|14499.8|14497.8|14498|14496|17
1649335880000|2022-04-07 12:51:20|14499.3|14497.3|14498.2|14496.2|14499.3|14497.3|14498|14496|44
1649335890000|2022-04-07 12:51:30|14498.3|14496.3|14500.2|14498.2|14501.2|14499.2|14498.3|14496.3|26
1649335900000|2022-04-07 12:51:40|14500.3|14498.3|14499.3|14497.3|14501|14499|14498.3|14496.3|20
1649335910000|2022-04-07 12:51:50|14499.2|14497.2|14502.2|14500.2|14502.8|14500.8|14499.1|14497.1|31
1649335920000|2022-04-07 12:52:00|14502.3|14500.3|14505.2|14503.2|14505.3|14503.3|14502.1|14500.1|72
1649335930000|2022-04-07 12:52:10|14505.1|14503.1|14503.5|14501.5|14505.5|14503.5|14503.3|14501.3|16
1649335940000|2022-04-07 12:52:20|14503.6|14501.6|14498.2|14496.2|14503.6|14501.6|14498.2|14496.2|29
1649335950000|2022-04-07 12:52:30|14498.5|14496.5|14496.7|14494.7|14498.8|14496.8|14496.1|14494.1|39
1649335960000|2022-04-07 12:52:40|14496.8|14494.8|14496.7|14494.7|14497.6|14495.6|14496|14494|44
1649335970000|2022-04-07 12:52:50|14496.6|14494.6|14496.7|14494.7|14496.8|14494.8|14495.8|14493.8|7
1649335980000|2022-04-07 12:53:00|14496.8|14494.8|14499|14497|14499.8|14497.8|14496.7|14494.7|31
1649335990000|2022-04-07 12:53:10|14499.3|14497.3|14501.5|14499.5|14501.5|14499.5|14498.3|14496.3|18
1649336000000|2022-04-07 12:53:20|14501.3|14499.3|14503|14501|14503.5|14501.5|14500.6|14498.6|98
1649336010000|2022-04-07 12:53:30|14502|14500|14499|14497|14502.7|14500.7|14497.7|14495.7|40
1649336020000|2022-04-07 12:53:40|14499.1|14497.1|14499|14497|14499.7|14497.7|14498.1|14496.1|20
1649336030000|2022-04-07 12:53:50|14499.1|14497.1|14494.7|14492.7|14499.1|14497.1|14494.5|14492.5|107
1649336040000|2022-04-07 12:54:00|14494.5|14492.5|14482.7|14480.7|14496|14494|14477.2|14475.2|678
1649336050000|2022-04-07 12:54:10|14483|14481|14481.5|14479.5|14484|14482|14479.2|14477.2|157
1649336060000|2022-04-07 12:54:20|14479.8|14477.8|14479|14477|14482.3|14480.3|14479|14477|110
1649336070000|2022-04-07 12:54:30|14478.8|14476.8|14479.5|14477.5|14480.5|14478.5|14477.8|14475.8|94
1649336080000|2022-04-07 12:54:40|14479|14477|14481.7|14479.7|14481.7|14479.7|14479|14477|55
1649336090000|2022-04-07 12:54:50|14481.2|14479.2|14478.6|14476.6|14481.6|14479.6|14476.8|14474.8|145
1649336100000|2022-04-07 12:55:00|14478.7|14476.7|14479.6|14477.6|14482|14480|14476.6|14474.6|83
1649336110000|2022-04-07 12:55:10|14479.7|14477.7|14478.7|14476.7|14482.2|14480.2|14478.5|14476.5|80
1649336120000|2022-04-07 12:55:20|14478.8|14476.8|14481.5|14479.5|14482.7|14480.7|14478.8|14476.8|88
1649336130000|2022-04-07 12:55:30|14481.3|14479.3|14477|14475|14482.1|14480.1|14476.6|14474.6|123
1649336140000|2022-04-07 12:55:40|14477.2|14475.2|14471.2|14469.2|14477.6|14475.6|14470.7|14468.7|197
1649336150000|2022-04-07 12:55:50|14471.3|14469.3|14470.5|14468.5|14472.7|14470.7|14469|14467|178
1649336160000|2022-04-07 12:56:00|14470.1|14468.1|14475.1|14473.1|14476.3|14474.3|14469.8|14467.8|149
1649336170000|2022-04-07 12:56:10|14475|14473|14476.3|14474.3|14478.3|14476.3|14473|14471|75
1649336180000|2022-04-07 12:56:20|14476.5|14474.5|14470|14468|14476.5|14474.5|14469.7|14467.7|100
1649336190000|2022-04-07 12:56:30|14470.1|14468.1|14471.2|14469.2|14472.7|14470.7|14470.1|14468.1|69
1649336200000|2022-04-07 12:56:40|14471.3|14469.3|14471.5|14469.5|14473|14471|14469.1|14467.1|101
1649336210000|2022-04-07 12:56:50|14472|14470|14471.5|14469.5|14473|14471|14470.5|14468.5|58
1649336220000|2022-04-07 12:57:00|14472|14470|14473.2|14471.2|14474|14472|14472|14470|68
1649336230000|2022-04-07 12:57:10|14472.7|14470.7|14472.5|14470.5|14473.3|14471.3|14471|14469|48
1649336240000|2022-04-07 12:57:20|14472.3|14470.3|14473.5|14471.5|14474.2|14472.2|14472.1|14470.1|51
1649336250000|2022-04-07 12:57:30|14473.2|14471.2|14471.6|14469.6|14474|14472|14470.7|14468.7|73
1649336260000|2022-04-07 12:57:40|14472.3|14470.3|14469.1|14467.1|14472.5|14470.5|14468.2|14466.2|102
1649336270000|2022-04-07 12:57:50|14469.2|14467.2|14470.7|14468.7|14470.7|14468.7|14468.8|14466.8|32
1649336280000|2022-04-07 12:58:00|14470.6|14468.6|14472.8|14470.8|14473.3|14471.3|14470.6|14468.6|47
1649336290000|2022-04-07 12:58:10|14472.7|14470.7|14471.2|14469.2|14472.7|14470.7|14471|14469|28
1649336300000|2022-04-07 12:58:20|14471|14469|14470.8|14468.8|14471.6|14469.6|14470.3|14468.3|42
1649336310000|2022-04-07 12:58:30|14470.7|14468.7|14469.6|14467.6|14470.8|14468.8|14468.6|14466.6|30
1649336320000|2022-04-07 12:58:40|14469.7|14467.7|14471|14469|14471.7|14469.7|14469.1|14467.1|37
1649336330000|2022-04-07 12:58:50|14470.5|14468.5|14474.3|14472.3|14474.8|14472.8|14469.3|14467.3|65
1649336340000|2022-04-07 12:59:00|14474.5|14472.5|14475|14473|14475.1|14473.1|14473.5|14471.5|36
1649336350000|2022-04-07 12:59:10|14475.1|14473.1|14476.7|14474.7|14477.3|14475.3|14474.5|14472.5|84
1649336360000|2022-04-07 12:59:20|14476.8|14474.8|14473.3|14471.3|14476.8|14474.8|14472.5|14470.5|31
1649336370000|2022-04-07 12:59:30|14473.5|14471.5|14475|14473|14475|14473|14472.6|14470.6|34
1649336380000|2022-04-07 12:59:40|14474.8|14472.8|14475.2|14473.2|14476.6|14474.6|14474.7|14472.7|40
1649336390000|2022-04-07 12:59:50|14475.1|14473.1|14474.2|14472.2|14476.3|14474.3|14474.1|14472.1|27
1649336400000|2022-04-07 13:00:00|14474.6|14472.6|14480.2|14478.2|14480.5|14478.5|14474.6|14472.6|155
1649336410000|2022-04-07 13:00:10|14480.5|14478.5|14475|14473|14482.1|14480.1|14475|14473|98
1649336420000|2022-04-07 13:00:20|14475.6|14473.6|14476|14474|14476.7|14474.7|14474|14472|53
1649336430000|2022-04-07 13:00:30|14475.2|14473.2|14479.3|14477.3|14479.3|14477.3|14475.1|14473.1|62
1649336440000|2022-04-07 13:00:40|14479.2|14477.2|14480.1|14478.1|14481|14479|14478.8|14476.8|26
1649336450000|2022-04-07 13:00:50|14480.2|14478.2|14482.5|14480.5|14482.8|14480.8|14479.6|14477.6|58
1649336460000|2022-04-07 13:01:00|14482.6|14480.6|14483.2|14481.2|14484.2|14482.2|14482.6|14480.6|57
1649336470000|2022-04-07 13:01:10|14483.1|14481.1|14482.8|14480.8|14483.2|14481.2|14480.8|14478.8|35
1649336480000|2022-04-07 13:01:20|14483|14481|14483.2|14481.2|14483.6|14481.6|14479.2|14477.2|101
1649336490000|2022-04-07 13:01:30|14483.3|14481.3|14484.5|14482.5|14485.5|14483.5|14483.1|14481.1|55
1649336500000|2022-04-07 13:01:40|14484.3|14482.3|14479.5|14477.5|14484.6|14482.6|14479|14477|49
1649336510000|2022-04-07 13:01:50|14479.2|14477.2|14476|14474|14479.5|14477.5|14476|14474|52
1649336520000|2022-04-07 13:02:00|14475.8|14473.8|14479.7|14477.7|14480|14478|14475.5|14473.5|33
1649336530000|2022-04-07 13:02:10|14479|14477|14477.7|14475.7|14479.1|14477.1|14477.2|14475.2|21
1649336540000|2022-04-07 13:02:20|14477.5|14475.5|14477.7|14475.7|14477.7|14475.7|14477|14475|10
1649336550000|2022-04-07 13:02:30|14477.6|14475.6|14476|14474|14477.7|14475.7|14475.8|14473.8|31
1649336560000|2022-04-07 13:02:40|14476.2|14474.2|14473.7|14471.7|14477.3|14475.3|14473.6|14471.6|74
1649336570000|2022-04-07 13:02:50|14473.8|14471.8|14471.2|14469.2|14474.2|14472.2|14470.7|14468.7|53
1649336580000|2022-04-07 13:03:00|14471.1|14469.1|14468.7|14466.7|14471.2|14469.2|14464.6|14462.6|169
1649336590000|2022-04-07 13:03:10|14468.5|14466.5|14463.7|14461.7|14468.5|14466.5|14463|14461|116
1649336600000|2022-04-07 13:03:20|14463.6|14461.6|14465.5|14463.5|14467.5|14465.5|14463.1|14461.1|113
1649336610000|2022-04-07 13:03:30|14465|14463|14463.8|14461.8|14465|14463|14462.1|14460.1|87
1649336620000|2022-04-07 13:03:40|14464|14462|14460.3|14458.3|14465|14463|14459.5|14457.5|146
1649336630000|2022-04-07 13:03:50|14459.7|14457.7|14461.8|14459.8|14463.2|14461.2|14459.6|14457.6|69
1649336640000|2022-04-07 13:04:00|14461.2|14459.2|14459.7|14457.7|14462.1|14460.1|14458.5|14456.5|138
1649336650000|2022-04-07 13:04:10|14459.8|14457.8|14459.5|14457.5|14461.3|14459.3|14459.2|14457.2|73
1649336660000|2022-04-07 13:04:20|14459.6|14457.6|14461|14459|14463.3|14461.3|14459.6|14457.6|87
1649336670000|2022-04-07 13:04:30|14460.8|14458.8|14461.3|14459.3|14463.7|14461.7|14459.2|14457.2|91
1649336680000|2022-04-07 13:04:40|14461.2|14459.2|14457.7|14455.7|14462.1|14460.1|14457.6|14455.6|98
1649336690000|2022-04-07 13:04:50|14458|14456|14453.3|14451.3|14459.2|14457.2|14452.5|14450.5|176
1649336700000|2022-04-07 13:05:00|14453.2|14451.2|14451.1|14449.1|14454.1|14452.1|14450|14448|136
1649336710000|2022-04-07 13:05:10|14451.7|14449.7|14452.2|14450.2|14453|14451|14450|14448|124
1649336720000|2022-04-07 13:05:20|14452.5|14450.5|14450.2|14448.2|14453.1|14451.1|14449.2|14447.2|97
1649336730000|2022-04-07 13:05:30|14450.7|14448.7|14451.6|14449.6|14451.6|14449.6|14448.6|14446.6|109
1649336740000|2022-04-07 13:05:40|14451.5|14449.5|14450.8|14448.8|14452.8|14450.8|14450.2|14448.2|84
1649336750000|2022-04-07 13:05:50|14450.5|14448.5|14448.1|14446.1|14450.8|14448.8|14448.1|14446.1|38
1649336760000|2022-04-07 13:06:00|14448|14446|14449|14447|14450.7|14448.7|14447.8|14445.8|140
1649336770000|2022-04-07 13:06:10|14449.2|14447.2|14448.5|14446.5|14449.7|14447.7|14446.8|14444.8|137
1649336780000|2022-04-07 13:06:20|14448.2|14446.2|14448.5|14446.5|14449.5|14447.5|14447.3|14445.3|49
1649336790000|2022-04-07 13:06:30|14448.6|14446.6|14453.8|14451.8|14453.8|14451.8|14448.1|14446.1|159
1649336800000|2022-04-07 13:06:40|14454.6|14452.6|14452.1|14450.1|14455.5|14453.5|14451.2|14449.2|80
1649336810000|2022-04-07 13:06:50|14452.2|14450.2|14450.7|14448.7|14452.8|14450.8|14449.1|14447.1|66
1649336820000|2022-04-07 13:07:00|14450.8|14448.8|14454.7|14452.7|14455|14453|14450.2|14448.2|57
1649336830000|2022-04-07 13:07:10|14454.5|14452.5|14455|14453|14457.3|14455.3|14454|14452|144
1649336840000|2022-04-07 13:07:20|14454.7|14452.7|14456.5|14454.5|14456.6|14454.6|14454|14452|79
1649336850000|2022-04-07 13:07:30|14456.6|14454.6|14457|14455|14458|14456|14456.5|14454.5|74
1649336860000|2022-04-07 13:07:40|14456.8|14454.8|14457.2|14455.2|14458.1|14456.1|14456.2|14454.2|51
1649336870000|2022-04-07 13:07:50|14457.1|14455.1|14455|14453|14457.5|14455.5|14454.1|14452.1|42
1649336880000|2022-04-07 13:08:00|14455.1|14453.1|14456|14454|14456.1|14454.1|14454.2|14452.2|46
1649336890000|2022-04-07 13:08:10|14456.1|14454.1|14456.2|14454.2|14457|14455|14454.8|14452.8|45
1649336900000|2022-04-07 13:08:20|14456.1|14454.1|14456|14454|14456.7|14454.7|14455|14453|10
1649336910000|2022-04-07 13:08:30|14456.1|14454.1|14457.1|14455.1|14457.2|14455.2|14455.7|14453.7|33
1649336920000|2022-04-07 13:08:40|14457|14455|14458|14456|14458|14456|14454.2|14452.2|45
1649336930000|2022-04-07 13:08:50|14457.8|14455.8|14456.2|14454.2|14458|14456|14455.5|14453.5|41
1649336940000|2022-04-07 13:09:00|14456.3|14454.3|14457.5|14455.5|14458.7|14456.7|14456.3|14454.3|48
1649336950000|2022-04-07 13:09:10|14457.7|14455.7|14455.5|14453.5|14458.3|14456.3|14454.5|14452.5|36
1649336960000|2022-04-07 13:09:20|14454.7|14452.7|14453.6|14451.6|14454.7|14452.7|14453.2|14451.2|25
1649336970000|2022-04-07 13:09:30|14453.5|14451.5|14453.3|14451.3|14454|14452|14452.6|14450.6|33
1649336980000|2022-04-07 13:09:40|14453.5|14451.5|14451.7|14449.7|14453.6|14451.6|14450.2|14448.2|49
1649336990000|2022-04-07 13:09:50|14452.2|14450.2|14454.6|14452.6|14455|14453|14452.2|14450.2|37
1649337000000|2022-04-07 13:10:00|14454.7|14452.7|14453.2|14451.2|14455.2|14453.2|14452.6|14450.6|27
1649337010000|2022-04-07 13:10:10|14453.6|14451.6|14451.7|14449.7|14453.7|14451.7|14451.7|14449.7|35
1649337020000|2022-04-07 13:10:20|14451.6|14449.6|14454|14452|14454.2|14452.2|14451.6|14449.6|38
1649337030000|2022-04-07 13:10:30|14453.8|14451.8|14453.5|14451.5|14454|14452|14450.7|14448.7|91
1649337040000|2022-04-07 13:10:40|14453.6|14451.6|14452.7|14450.7|14453.6|14451.6|14452|14450|52
1649337050000|2022-04-07 13:10:50|14451.7|14449.7|14454.3|14452.3|14454.6|14452.6|14451.7|14449.7|40
1649337060000|2022-04-07 13:11:00|14454.2|14452.2|14454.5|14452.5|14455.7|14453.7|14454.2|14452.2|38
1649337070000|2022-04-07 13:11:10|14454.3|14452.3|14452.3|14450.3|14454.3|14452.3|14452|14450|33
1649337080000|2022-04-07 13:11:20|14452.2|14450.2|14453.3|14451.3|14453.3|14451.3|14451.5|14449.5|45
1649337090000|2022-04-07 13:11:30|14453.2|14451.2|14453.7|14451.7|14453.7|14451.7|14452.8|14450.8|11
1649337100000|2022-04-07 13:11:40|14454.2|14452.2|14454.5|14452.5|14454.7|14452.7|14452.1|14450.1|63
1649337110000|2022-04-07 13:11:50|14454.6|14452.6|14454.5|14452.5|14455.1|14453.1|14454|14452|28
1649337120000|2022-04-07 13:12:00|14454.6|14452.6|14454.2|14452.2|14454.6|14452.6|14453.2|14451.2|29
1649337130000|2022-04-07 13:12:10|14454.5|14452.5|14457.2|14455.2|14457.2|14455.2|14453.2|14451.2|81
1649337140000|2022-04-07 13:12:20|14457.5|14455.5|14458.5|14456.5|14459.6|14457.6|14457|14455|98
1649337150000|2022-04-07 13:12:30|14458.3|14456.3|14456.3|14454.3|14459.2|14457.2|14455.8|14453.8|52
1649337160000|2022-04-07 13:12:40|14456.2|14454.2|14454.1|14452.1|14457.2|14455.2|14453.7|14451.7|43
1649337170000|2022-04-07 13:12:50|14454.3|14452.3|14454.6|14452.6|14455.3|14453.3|14452.3|14450.3|46
1649337180000|2022-04-07 13:13:00|14454.7|14452.7|14457.3|14455.3|14457.5|14455.5|14454.6|14452.6|60
1649337190000|2022-04-07 13:13:10|14457.2|14455.2|14455.5|14453.5|14457.5|14455.5|14455.1|14453.1|106
1649337200000|2022-04-07 13:13:20|14455.6|14453.6|14454.1|14452.1|14456|14454|14453.7|14451.7|32
1649337210000|2022-04-07 13:13:30|14454.2|14452.2|14455.3|14453.3|14457|14455|14454.2|14452.2|59
1649337220000|2022-04-07 13:13:40|14456|14454|14456.7|14454.7|14456.7|14454.7|14455.5|14453.5|16
1649337230000|2022-04-07 13:13:50|14456.6|14454.6|14456.8|14454.8|14457.1|14455.1|14456.2|14454.2|35
1649337240000|2022-04-07 13:14:00|14456.7|14454.7|14458.7|14456.7|14458.7|14456.7|14456.7|14454.7|57
1649337250000|2022-04-07 13:14:10|14458.6|14456.6|14456.2|14454.2|14458.6|14456.6|14455.7|14453.7|20
1649337260000|2022-04-07 13:14:20|14456.3|14454.3|14456.5|14454.5|14457.2|14455.2|14456|14454|27
1649337270000|2022-04-07 13:14:30|14456.3|14454.3|14456.1|14454.1|14457|14455|14455.2|14453.2|37
1649337280000|2022-04-07 13:14:40|14456|14454|14455.7|14453.7|14456.2|14454.2|14454|14452|43
1649337290000|2022-04-07 13:14:50|14455.5|14453.5|14454.7|14452.7|14455.7|14453.7|14453.5|14451.5|32
1649337300000|2022-04-07 13:15:00|14455|14453|14454|14452|14455|14453|14453.1|14451.1|41
1649337310000|2022-04-07 13:15:10|14454.1|14452.1|14453.2|14451.2|14455|14453|14453.2|14451.2|30
1649337320000|2022-04-07 13:15:20|14453.3|14451.3|14453.5|14451.5|14454.2|14452.2|14452.8|14450.8|16
1649337330000|2022-04-07 13:15:30|14453.3|14451.3|14452.7|14450.7|14456.2|14454.2|14452.6|14450.6|101
1649337340000|2022-04-07 13:15:40|14452.8|14450.8|14449|14447|14452.8|14450.8|14448.5|14446.5|104
1649337350000|2022-04-07 13:15:50|14448.8|14446.8|14446|14444|14448.8|14446.8|14445.8|14443.8|133
1649337360000|2022-04-07 13:16:00|14446.1|14444.1|14448.2|14446.2|14449.5|14447.5|14445.8|14443.8|57
1649337370000|2022-04-07 13:16:10|14448|14446|14452.2|14450.2|14452.2|14450.2|14447.5|14445.5|79
1649337380000|2022-04-07 13:16:20|14452.3|14450.3|14453|14451|14453.5|14451.5|14452.3|14450.3|30
1649337390000|2022-04-07 13:16:30|14452.2|14450.2|14453.7|14451.7|14454.6|14452.6|14451.5|14449.5|56
1649337400000|2022-04-07 13:16:40|14454.1|14452.1|14453.7|14451.7|14454.3|14452.3|14452.3|14450.3|21
1649337410000|2022-04-07 13:16:50|14454|14452|14455.8|14453.8|14455.8|14453.8|14453.2|14451.2|34
1649337420000|2022-04-07 13:17:00|14456|14454|14457|14455|14458.5|14456.5|14456|14454|75
1649337430000|2022-04-07 13:17:10|14457.3|14455.3|14459.7|14457.7|14460.5|14458.5|14457.3|14455.3|75
1649337440000|2022-04-07 13:17:20|14459.8|14457.8|14459.5|14457.5|14460.7|14458.7|14458|14456|59
1649337450000|2022-04-07 13:17:30|14459.6|14457.6|14461|14459|14461|14459|14459.2|14457.2|34
1649337460000|2022-04-07 13:17:40|14460.8|14458.8|14460.7|14458.7|14462|14460|14460.5|14458.5|89
1649337470000|2022-04-07 13:17:50|14461|14459|14461.5|14459.5|14462|14460|14460.6|14458.6|24
1649337480000|2022-04-07 13:18:00|14461.3|14459.3|14463.2|14461.2|14463.2|14461.2|14461|14459|60
1649337490000|2022-04-07 13:18:10|14463.1|14461.1|14463.6|14461.6|14464.6|14462.6|14462.2|14460.2|124
1649337500000|2022-04-07 13:18:20|14463.5|14461.5|14465.6|14463.6|14466.8|14464.8|14462.7|14460.7|137
1649337510000|2022-04-07 13:18:30|14465.5|14463.5|14467.2|14465.2|14467.5|14465.5|14464.7|14462.7|74
1649337520000|2022-04-07 13:18:40|14467.1|14465.1|14467.6|14465.6|14467.8|14465.8|14466.8|14464.8|50
1649337530000|2022-04-07 13:18:50|14467.5|14465.5|14465.5|14463.5|14467.5|14465.5|14464.8|14462.8|73
1649337540000|2022-04-07 13:19:00|14466|14464|14469.7|14467.7|14470|14468|14466|14464|67
1649337550000|2022-04-07 13:19:10|14469.6|14467.6|14469.8|14467.8|14470|14468|14469.5|14467.5|24
1649337560000|2022-04-07 13:19:20|14469.6|14467.6|14469.7|14467.7|14470|14468|14468.7|14466.7|73
1649337570000|2022-04-07 13:19:30|14469.6|14467.6|14469.5|14467.5|14470.6|14468.6|14469.3|14467.3|33
1649337580000|2022-04-07 13:19:40|14469.6|14467.6|14470.5|14468.5|14470.8|14468.8|14468.5|14466.5|54
1649337590000|2022-04-07 13:19:50|14470.3|14468.3|14469.6|14467.6|14471.2|14469.2|14469.6|14467.6|47
1649337600000|2022-04-07 13:20:00|14470|14468|14467.7|14465.7|14470.6|14468.6|14467.7|14465.7|68
1649337610000|2022-04-07 13:20:10|14467.8|14465.8|14470.5|14468.5|14471.1|14469.1|14467.3|14465.3|54
1649337620000|2022-04-07 13:20:20|14470.6|14468.6|14469.6|14467.6|14471.5|14469.5|14469.3|14467.3|105
1649337630000|2022-04-07 13:20:30|14469.5|14467.5|14471.1|14469.1|14471.2|14469.2|14469.2|14467.2|44
1649337640000|2022-04-07 13:20:40|14471.2|14469.2|14473.3|14471.3|14473.7|14471.7|14471.1|14469.1|91
1649337650000|2022-04-07 13:20:50|14473.2|14471.2|14470.7|14468.7|14473.3|14471.3|14470.2|14468.2|57
1649337660000|2022-04-07 13:21:00|14470.5|14468.5|14467.2|14465.2|14470.7|14468.7|14466.3|14464.3|79
1649337670000|2022-04-07 13:21:10|14467.1|14465.1|14467|14465|14467.7|14465.7|14466.3|14464.3|43
1649337680000|2022-04-07 13:21:20|14466.7|14464.7|14465.8|14463.8|14466.7|14464.7|14464.7|14462.7|51
1649337690000|2022-04-07 13:21:30|14465.7|14463.7|14468.2|14466.2|14469.1|14467.1|14465.1|14463.1|54
1649337700000|2022-04-07 13:21:40|14468.3|14466.3|14469.5|14467.5|14470|14468|14468|14466|37
1649337710000|2022-04-07 13:21:50|14469.3|14467.3|14469.2|14467.2|14469.5|14467.5|14466.7|14464.7|45
1649337720000|2022-04-07 13:22:00|14469|14467|14465|14463|14469.2|14467.2|14464.7|14462.7|86
1649337730000|2022-04-07 13:22:10|14465.7|14463.7|14468|14466|14468.7|14466.7|14465.3|14463.3|50
1649337740000|2022-04-07 13:22:20|14468.1|14466.1|14467.7|14465.7|14468.2|14466.2|14466.5|14464.5|12
1649337750000|2022-04-07 13:22:30|14467.8|14465.8|14466.7|14464.7|14467.8|14465.8|14465.2|14463.2|31
1649337760000|2022-04-07 13:22:40|14466.8|14464.8|14466|14464|14466.8|14464.8|14465.2|14463.2|17
1649337770000|2022-04-07 13:22:50|14466.3|14464.3|14466.5|14464.5|14466.7|14464.7|14466.2|14464.2|20
1649337780000|2022-04-07 13:23:00|14466.6|14464.6|14465.6|14463.6|14467|14465|14464.7|14462.7|37
1649337790000|2022-04-07 13:23:10|14465.5|14463.5|14465.2|14463.2|14466.1|14464.1|14465|14463|17
1649337800000|2022-04-07 13:23:20|14465.1|14463.1|14465.8|14463.8|14466|14464|14464.3|14462.3|21
1649337810000|2022-04-07 13:23:30|14465.5|14463.5|14467.6|14465.6|14468.7|14466.7|14465.5|14463.5|45
1649337820000|2022-04-07 13:23:40|14469.3|14467.3|14465.7|14463.7|14469.5|14467.5|14465|14463|47
1649337830000|2022-04-07 13:23:50|14465.8|14463.8|14464.8|14462.8|14465.8|14463.8|14464.3|14462.3|10
1649337840000|2022-04-07 13:24:00|14465|14463|14466|14464|14466.3|14464.3|14464.7|14462.7|15
1649337850000|2022-04-07 13:24:10|14466.2|14464.2|14462.5|14460.5|14466.2|14464.2|14462.1|14460.1|81
1649337860000|2022-04-07 13:24:20|14462.6|14460.6|14462.2|14460.2|14462.8|14460.8|14462.2|14460.2|17
1649337870000|2022-04-07 13:24:30|14462.1|14460.1|14461.7|14459.7|14462.2|14460.2|14460.8|14458.8|62
1649337880000|2022-04-07 13:24:40|14461.6|14459.6|14462.7|14460.7|14463.2|14461.2|14461.6|14459.6|41
1649337890000|2022-04-07 13:24:50|14462.6|14460.6|14463.5|14461.5|14464|14462|14462.3|14460.3|30
1649337900000|2022-04-07 13:25:00|14462.2|14460.2|14463.5|14461.5|14465.2|14463.2|14462.1|14460.1|95
1649337910000|2022-04-07 13:25:10|14463.7|14461.7|14464.2|14462.2|14465|14463|14463.5|14461.5|36
1649337920000|2022-04-07 13:25:20|14463.5|14461.5|14463.8|14461.8|14465|14463|14462.6|14460.6|43
1649337930000|2022-04-07 13:25:30|14464|14462|14463.5|14461.5|14464|14462|14462.8|14460.8|10
1649337940000|2022-04-07 13:25:40|14463.3|14461.3|14460.7|14458.7|14463.7|14461.7|14460.5|14458.5|30
1649337950000|2022-04-07 13:25:50|14460.8|14458.8|14458.8|14456.8|14461.6|14459.6|14458.8|14456.8|76
1649337960000|2022-04-07 13:26:00|14458.7|14456.7|14459.6|14457.6|14461.2|14459.2|14458|14456|170
1649337970000|2022-04-07 13:26:10|14459.7|14457.7|14461|14459|14461.3|14459.3|14459.6|14457.6|69
1649337980000|2022-04-07 13:26:20|14460.8|14458.8|14462.7|14460.7|14462.7|14460.7|14460.7|14458.7|26
1649337990000|2022-04-07 13:26:30|14463|14461|14462.5|14460.5|14463|14461|14461.8|14459.8|41
1649338000000|2022-04-07 13:26:40|14462|14460|14458.6|14456.6|14462.1|14460.1|14458.2|14456.2|37
1649338010000|2022-04-07 13:26:50|14458.8|14456.8|14457.6|14455.6|14458.8|14456.8|14457.6|14455.6|43
1649338020000|2022-04-07 13:27:00|14457.5|14455.5|14459|14457|14460.1|14458.1|14456.2|14454.2|91
1649338030000|2022-04-07 13:27:10|14459.1|14457.1|14459.5|14457.5|14460.2|14458.2|14459|14457|39
1649338040000|2022-04-07 13:27:20|14459.7|14457.7|14458.2|14456.2|14459.7|14457.7|14458.2|14456.2|18
1649338050000|2022-04-07 13:27:30|14458|14456|14455.5|14453.5|14458.1|14456.1|14455|14453|41
1649338060000|2022-04-07 13:27:40|14455.3|14453.3|14455.5|14453.5|14456.3|14454.3|14453.7|14451.7|86
1649338070000|2022-04-07 13:27:50|14454.5|14452.5|14453.1|14451.1|14454.5|14452.5|14452.3|14450.3|103
1649338080000|2022-04-07 13:28:00|14453.2|14451.2|14452|14450|14454.5|14452.5|14449|14447|188
1649338090000|2022-04-07 13:28:10|14451.8|14449.8|14451.6|14449.6|14452.1|14450.1|14450.8|14448.8|70
1649338100000|2022-04-07 13:28:20|14451.7|14449.7|14453.5|14451.5|14453.5|14451.5|14451.6|14449.6|62
1649338110000|2022-04-07 13:28:30|14454.8|14452.8|14455|14453|14457.7|14455.7|14454.2|14452.2|100
1649338120000|2022-04-07 13:28:40|14454.2|14452.2|14454.8|14452.8|14454.8|14452.8|14453.8|14451.8|35
1649338130000|2022-04-07 13:28:50|14455|14453|14456.2|14454.2|14456.2|14454.2|14452.8|14450.8|86
1649338140000|2022-04-07 13:29:00|14455.8|14453.8|14455.2|14453.2|14456.2|14454.2|14454.5|14452.5|72
1649338150000|2022-04-07 13:29:10|14455.3|14453.3|14457.8|14455.8|14458|14456|14455.3|14453.3|91
1649338160000|2022-04-07 13:29:20|14458|14456|14458.1|14456.1|14459.8|14457.8|14457.3|14455.3|141
1649338170000|2022-04-07 13:29:30|14458.2|14456.2|14460.2|14458.2|14460.7|14458.7|14457.3|14455.3|87
1649338180000|2022-04-07 13:29:40|14460.1|14458.1|14461.1|14459.1|14461.6|14459.6|14458.8|14456.8|111
1649338190000|2022-04-07 13:29:50|14461.6|14459.6|14459.3|14457.3|14461.6|14459.6|14456.3|14454.3|259
1649338200000|2022-04-07 13:30:00|14458.8|14457.8|14467.8|14466.8|14467.8|14466.8|14453|14452|1187
1649338210000|2022-04-07 13:30:10|14467.7|14466.7|14463.1|14462.1|14474.1|14473.1|14463.1|14462.1|830
1649338220000|2022-04-07 13:30:20|14462.7|14461.7|14459.1|14458.1|14466.5|14465.5|14452.8|14451.8|595
1649338230000|2022-04-07 13:30:30|14459|14458|14455|14454|14459|14458|14453.2|14452.2|454
1649338240000|2022-04-07 13:30:40|14455.5|14454.5|14468.7|14467.7|14474.3|14473.3|14454.2|14453.2|583
1649338250000|2022-04-07 13:30:50|14468.8|14467.8|14477.2|14476.2|14482.1|14481.1|14468.8|14467.8|641
1649338260000|2022-04-07 13:31:00|14477|14476|14476.1|14475.1|14477|14476|14469.1|14468.1|582
1649338270000|2022-04-07 13:31:10|14476|14475|14479.7|14478.7|14484|14483|14469.5|14468.5|689
1649338280000|2022-04-07 13:31:20|14479.6|14478.6|14468.7|14467.7|14479.6|14478.6|14468|14467|447
1649338290000|2022-04-07 13:31:30|14468.5|14467.5|14462.5|14461.5|14470.6|14469.6|14462.2|14461.2|479
1649338300000|2022-04-07 13:31:40|14462.3|14461.3|14458.5|14457.5|14462.3|14461.3|14454.3|14453.3|443
1649338310000|2022-04-07 13:31:50|14459|14458|14458.7|14457.7|14461.5|14460.5|14456|14455|273
1649338320000|2022-04-07 13:32:00|14459|14458|14463.7|14462.7|14468|14467|14455.7|14454.7|436
1649338330000|2022-04-07 13:32:10|14463.8|14462.8|14475.8|14474.8|14475.8|14474.8|14462.7|14461.7|446
1649338340000|2022-04-07 13:32:20|14475.7|14474.7|14479.3|14478.3|14480.6|14479.6|14471.6|14470.6|342
1649338350000|2022-04-07 13:32:30|14479.1|14478.1|14484|14483|14486.7|14485.7|14477.6|14476.6|482
1649338360000|2022-04-07 13:32:40|14484.1|14483.1|14482|14481|14485.2|14484.2|14479.8|14478.8|269
1649338370000|2022-04-07 13:32:50|14481.6|14480.6|14479.5|14478.5|14481.7|14480.7|14477.7|14476.7|248
1649338380000|2022-04-07 13:33:00|14479.6|14478.6|14489|14488|14492.8|14491.8|14479.6|14478.6|712
1649338390000|2022-04-07 13:33:10|14489.2|14488.2|14499.2|14498.2|14500.3|14499.3|14488.5|14487.5|685
1649338400000|2022-04-07 13:33:20|14499|14498|14499.1|14498.1|14499.2|14498.2|14491.5|14490.5|353
1649338410000|2022-04-07 13:33:30|14499|14498|14498.5|14497.5|14500.1|14499.1|14496.7|14495.7|317
1649338420000|2022-04-07 13:33:40|14498|14497|14506.2|14505.2|14508.2|14507.2|14497.7|14496.7|685
1649338430000|2022-04-07 13:33:50|14506.7|14505.7|14505.1|14504.1|14509.3|14508.3|14503.8|14502.8|363
1649338440000|2022-04-07 13:34:00|14505.2|14504.2|14515.6|14514.6|14516.3|14515.3|14504.3|14503.3|535
1649338450000|2022-04-07 13:34:10|14515.7|14514.7|14516.5|14515.5|14519.2|14518.2|14511.3|14510.3|521
1649338460000|2022-04-07 13:34:20|14516.8|14515.8|14512.1|14511.1|14518.3|14517.3|14511.2|14510.2|333
1649338470000|2022-04-07 13:34:30|14512|14511|14509.7|14508.7|14512.8|14511.8|14507.5|14506.5|356
1649338480000|2022-04-07 13:34:40|14509.6|14508.6|14524.3|14523.3|14524.7|14523.7|14507.6|14506.6|516
1649338490000|2022-04-07 13:34:50|14524.2|14523.2|14530.3|14529.3|14534|14533|14520.8|14519.8|646
1649338500000|2022-04-07 13:35:00|14529.8|14528.8|14530.6|14529.6|14542.7|14541.7|14527.2|14526.2|1347
1649338510000|2022-04-07 13:35:10|14530.3|14529.3|14528.3|14527.3|14531.2|14530.2|14524.5|14523.5|538
1649338520000|2022-04-07 13:35:20|14528.5|14527.5|14523.3|14522.3|14533.2|14532.2|14522.2|14521.2|532
1649338530000|2022-04-07 13:35:30|14522.8|14521.8|14522.6|14521.6|14526.3|14525.3|14520.3|14519.3|404
1649338540000|2022-04-07 13:35:40|14522.2|14521.2|14522.1|14521.1|14526.3|14525.3|14520.2|14519.2|364
1649338550000|2022-04-07 13:35:50|14522.2|14521.2|14520.8|14519.8|14522.8|14521.8|14515.8|14514.8|299
1649338560000|2022-04-07 13:36:00|14521|14520|14524.2|14523.2|14530.1|14529.1|14520.5|14519.5|449
1649338570000|2022-04-07 13:36:10|14524.1|14523.1|14527.2|14526.2|14528|14527|14521|14520|283
1649338580000|2022-04-07 13:36:20|14527.3|14526.3|14523.6|14522.6|14531|14530|14523.5|14522.5|323
1649338590000|2022-04-07 13:36:30|14523|14522|14520.6|14519.6|14524|14523|14518.5|14517.5|289
1649338600000|2022-04-07 13:36:40|14520.3|14519.3|14519.1|14518.1|14525|14524|14519.1|14518.1|173
1649338610000|2022-04-07 13:36:50|14519|14518|14520.5|14519.5|14526.7|14525.7|14517.3|14516.3|238
1649338620000|2022-04-07 13:37:00|14521.1|14520.1|14535|14534|14537.3|14536.3|14520.1|14519.1|395
1649338630000|2022-04-07 13:37:10|14534.2|14533.2|14549.7|14548.7|14550|14549|14531|14530|688
1649338640000|2022-04-07 13:37:20|14550|14549|14552.2|14551.2|14558.2|14557.2|14550|14549|696
1649338650000|2022-04-07 13:37:30|14551.5|14550.5|14554.3|14553.3|14556.3|14555.3|14549.2|14548.2|438
1649338660000|2022-04-07 13:37:40|14554.2|14553.2|14547.6|14546.6|14554.2|14553.2|14545.8|14544.8|376
1649338670000|2022-04-07 13:37:50|14547.3|14546.3|14556|14555|14556|14555|14546.5|14545.5|272
1649338680000|2022-04-07 13:38:00|14556.1|14555.1|14561.6|14560.6|14565|14564|14554|14553|664
1649338690000|2022-04-07 13:38:10|14561.1|14560.1|14557.5|14556.5|14563.1|14562.1|14556.7|14555.7|479
1649338700000|2022-04-07 13:38:20|14557.6|14556.6|14561.7|14560.7|14562.7|14561.7|14557.5|14556.5|198
1649338710000|2022-04-07 13:38:30|14561.5|14560.5|14569.1|14568.1|14569.3|14568.3|14559.5|14558.5|540
1649338720000|2022-04-07 13:38:40|14569|14568|14569.5|14568.5|14570.1|14569.1|14566.1|14565.1|337
1649338730000|2022-04-07 13:38:50|14569.8|14568.8|14560.5|14559.5|14570.5|14569.5|14559|14558|377
1649338740000|2022-04-07 13:39:00|14560.2|14559.2|14559|14558|14564.5|14563.5|14557.6|14556.6|357
1649338750000|2022-04-07 13:39:10|14558.7|14557.7|14555.8|14554.8|14560|14559|14553.5|14552.5|401
1649338760000|2022-04-07 13:39:20|14555.3|14554.3|14558.2|14557.2|14558.5|14557.5|14550.7|14549.7|394
1649338770000|2022-04-07 13:39:30|14558.1|14557.1|14555|14554|14560.6|14559.6|14551.5|14550.5|350
1649338780000|2022-04-07 13:39:40|14554.8|14553.8|14545.3|14544.3|14556|14555|14543.3|14542.3|542
1649338790000|2022-04-07 13:39:50|14545.2|14544.2|14551.7|14550.7|14551.7|14550.7|14542.1|14541.1|501
1649338800000|2022-04-07 13:40:00|14552.6|14551.6|14558.3|14557.3|14559.1|14558.1|14549.2|14548.2|640
1649338810000|2022-04-07 13:40:10|14558.6|14557.6|14544.6|14543.6|14559.3|14558.3|14544.2|14543.2|423
1649338820000|2022-04-07 13:40:20|14545.5|14544.5|14540.5|14539.5|14545.7|14544.7|14540.1|14539.1|325
1649338830000|2022-04-07 13:40:30|14541.2|14540.2|14537.2|14536.2|14541.2|14540.2|14535.7|14534.7|381
1649338840000|2022-04-07 13:40:40|14536.5|14535.5|14541.2|14540.2|14541.5|14540.5|14535.7|14534.7|318
1649338850000|2022-04-07 13:40:50|14541|14540|14548.6|14547.6|14549.8|14548.8|14538.5|14537.5|302
1649338860000|2022-04-07 13:41:00|14547.2|14546.2|14545.7|14544.7|14549.8|14548.8|14540|14539|333
1649338870000|2022-04-07 13:41:10|14545.5|14544.5|14537.3|14536.3|14545.8|14544.8|14537.3|14536.3|285
1649338880000|2022-04-07 13:41:20|14537.7|14536.7|14538.2|14537.2|14543.7|14542.7|14537.3|14536.3|189
1649338890000|2022-04-07 13:41:30|14538.3|14537.3|14546.2|14545.2|14547.5|14546.5|14538.1|14537.1|263
1649338900000|2022-04-07 13:41:40|14546.3|14545.3|14543.3|14542.3|14547|14546|14540.7|14539.7|174
1649338910000|2022-04-07 13:41:50|14543|14542|14543|14542|14546.7|14545.7|14538.6|14537.6|190
1649338920000|2022-04-07 13:42:00|14542.7|14541.7|14535.2|14534.2|14543.5|14542.5|14533.5|14532.5|331
1649338930000|2022-04-07 13:42:10|14535.1|14534.1|14527.6|14526.6|14536.7|14535.7|14527.3|14526.3|468
1649338940000|2022-04-07 13:42:20|14527.5|14526.5|14536.2|14535.2|14537.2|14536.2|14527.5|14526.5|336
1649338950000|2022-04-07 13:42:30|14536.5|14535.5|14530.5|14529.5|14536.5|14535.5|14530|14529|176
1649338960000|2022-04-07 13:42:40|14530.6|14529.6|14538|14537|14540.2|14539.2|14530|14529|278
1649338970000|2022-04-07 13:42:50|14537.5|14536.5|14544.1|14543.1|14544.3|14543.3|14537|14536|265
1649338980000|2022-04-07 13:43:00|14543.5|14542.5|14550.5|14549.5|14555.1|14554.1|14543.5|14542.5|579
1649338990000|2022-04-07 13:43:10|14550.6|14549.6|14565.5|14564.5|14565.8|14564.8|14549.8|14548.8|440
1649339000000|2022-04-07 13:43:20|14565.1|14564.1|14558.1|14557.1|14566|14565|14557.5|14556.5|379
1649339010000|2022-04-07 13:43:30|14557.7|14556.7|14548.5|14547.5|14558.5|14557.5|14548|14547|420
1649339020000|2022-04-07 13:43:40|14549.2|14548.2|14537.6|14536.6|14550.7|14549.7|14537.6|14536.6|324
1649339030000|2022-04-07 13:43:50|14537.3|14536.3|14525.5|14524.5|14537.3|14536.3|14525.5|14524.5|422
1649339040000|2022-04-07 13:44:00|14526.1|14525.1|14523.2|14522.2|14526.3|14525.3|14521.5|14520.5|472
1649339050000|2022-04-07 13:44:10|14523.1|14522.1|14509|14508|14523.1|14522.1|14509|14508|522
1649339060000|2022-04-07 13:44:20|14508.8|14507.8|14511.6|14510.6|14516.5|14515.5|14508.6|14507.6|420
1649339070000|2022-04-07 13:44:30|14511.5|14510.5|14504|14503|14511.8|14510.8|14503.2|14502.2|467
1649339080000|2022-04-07 13:44:40|14504.2|14503.2|14494.2|14493.2|14504.2|14503.2|14489.6|14488.6|832
1649339090000|2022-04-07 13:44:50|14494.7|14493.7|14498.5|14497.5|14499|14498|14492.6|14491.6|514
1649339100000|2022-04-07 13:45:00|14498.6|14497.6|14506|14505|14512.2|14511.2|14497.2|14496.2|823
1649339110000|2022-04-07 13:45:10|14505.8|14504.8|14497|14496|14512.8|14511.8|14497|14496|545
1649339120000|2022-04-07 13:45:20|14498.3|14497.3|14490|14489|14499.7|14498.7|14489.6|14488.6|599
1649339130000|2022-04-07 13:45:30|14489.5|14488.5|14497.2|14496.2|14499.2|14498.2|14487.6|14486.6|440
1649339140000|2022-04-07 13:45:40|14496.7|14495.7|14496.7|14495.7|14499.7|14498.7|14493.2|14492.2|272
1649339150000|2022-04-07 13:45:50|14496.5|14495.5|14492.7|14491.7|14501|14500|14492.3|14491.3|246
1649339160000|2022-04-07 13:46:00|14493.2|14492.2|14494.7|14493.7|14496.1|14495.1|14486.8|14485.8|426
1649339170000|2022-04-07 13:46:10|14495|14494|14500.6|14499.6|14501|14500|14493.6|14492.6|294
1649339180000|2022-04-07 13:46:20|14500|14499|14501.5|14500.5|14503.8|14502.8|14498|14497|238
1649339190000|2022-04-07 13:46:30|14500.7|14499.7|14495.1|14494.1|14501.5|14500.5|14491.5|14490.5|315
1649339200000|2022-04-07 13:46:40|14495.2|14494.2|14498.1|14497.1|14501.7|14500.7|14494.8|14493.8|143
1649339210000|2022-04-07 13:46:50|14499.5|14498.5|14505.7|14504.7|14507.5|14506.5|14499.5|14498.5|336
1649339220000|2022-04-07 13:47:00|14505.2|14504.2|14498.5|14497.5|14510.5|14509.5|14498.2|14497.2|508
1649339230000|2022-04-07 13:47:10|14498.7|14497.7|14480.2|14479.2|14500|14499|14479|14478|632
1649339240000|2022-04-07 13:47:20|14480.5|14479.5|14484|14483|14486.5|14485.5|14479.2|14478.2|422
1649339250000|2022-04-07 13:47:30|14483.2|14482.2|14482.6|14481.6|14484.7|14483.7|14477.7|14476.7|370
1649339260000|2022-04-07 13:47:40|14482.5|14481.5|14481.5|14480.5|14487.3|14486.3|14480|14479|346
1649339270000|2022-04-07 13:47:50|14481.7|14480.7|14480.3|14479.3|14483.3|14482.3|14478.3|14477.3|294
1649339280000|2022-04-07 13:48:00|14480.2|14479.2|14477.2|14476.2|14483.8|14482.8|14475.7|14474.7|397
1649339290000|2022-04-07 13:48:10|14477.3|14476.3|14477.1|14476.1|14484.3|14483.3|14477.1|14476.1|305
1649339300000|2022-04-07 13:48:20|14477.5|14476.5|14481.2|14480.2|14482.5|14481.5|14476.2|14475.2|253
1649339310000|2022-04-07 13:48:30|14481.1|14480.1|14480.3|14479.3|14483.3|14482.3|14476.2|14475.2|325
1649339320000|2022-04-07 13:48:40|14479.8|14478.8|14479.5|14478.5|14485.1|14484.1|14478.3|14477.3|260
1649339330000|2022-04-07 13:48:50|14479.6|14478.6|14478.7|14477.7|14481.3|14480.3|14478.5|14477.5|149
1649339340000|2022-04-07 13:49:00|14478.2|14477.2|14472.1|14471.1|14479.3|14478.3|14471.5|14470.5|446
1649339350000|2022-04-07 13:49:10|14472.5|14471.5|14477.2|14476.2|14482.7|14481.7|14470.3|14469.3|513
1649339360000|2022-04-07 13:49:20|14477|14476|14479.1|14478.1|14482.1|14481.1|14476.1|14475.1|206
1649339370000|2022-04-07 13:49:30|14478.7|14477.7|14463.6|14462.6|14479.8|14478.8|14462.6|14461.6|670
1649339380000|2022-04-07 13:49:40|14464|14463|14459|14458|14465.2|14464.2|14458.5|14457.5|499
1649339390000|2022-04-07 13:49:50|14458.8|14457.8|14464.8|14463.8|14466|14465|14456|14455|480
1649339400000|2022-04-07 13:50:00|14465.2|14464.2|14471.1|14470.1|14472.5|14471.5|14462.5|14461.5|657
1649339410000|2022-04-07 13:50:10|14471.2|14470.2|14475.5|14474.5|14476.5|14475.5|14467.7|14466.7|230
1649339420000|2022-04-07 13:50:20|14475.2|14474.2|14482|14481|14482.8|14481.8|14473.2|14472.2|359
1649339430000|2022-04-07 13:50:30|14483.3|14482.3|14487|14486|14489.5|14488.5|14481.8|14480.8|370
1649339440000|2022-04-07 13:50:40|14487.3|14486.3|14488|14487|14488.6|14487.6|14482.7|14481.7|405
1649339450000|2022-04-07 13:50:50|14487.5|14486.5|14499|14498|14500.3|14499.3|14485|14484|629
1649339460000|2022-04-07 13:51:00|14499.8|14498.8|14498.5|14497.5|14502.8|14501.8|14492.2|14491.2|497
1649339470000|2022-04-07 13:51:10|14497.5|14496.5|14499.5|14498.5|14501.2|14500.2|14493.7|14492.7|333
1649339480000|2022-04-07 13:51:20|14499.3|14498.3|14497.1|14496.1|14499.3|14498.3|14492|14491|223
1649339490000|2022-04-07 13:51:30|14496.8|14495.8|14509.7|14508.7|14515.2|14514.2|14496.5|14495.5|760
1649339500000|2022-04-07 13:51:40|14510.5|14509.5|14507|14506|14511.2|14510.2|14502|14501|285
1649339510000|2022-04-07 13:51:50|14506.5|14505.5|14512.5|14511.5|14512.5|14511.5|14506.1|14505.1|264
1649339520000|2022-04-07 13:52:00|14512.6|14511.6|14506.7|14505.7|14517.7|14516.7|14506|14505|614
1649339530000|2022-04-07 13:52:10|14506.2|14505.2|14501.7|14500.7|14507.6|14506.6|14499.5|14498.5|287
1649339540000|2022-04-07 13:52:20|14501.8|14500.8|14512.8|14511.8|14512.8|14511.8|14499.6|14498.6|288
1649339550000|2022-04-07 13:52:30|14515|14514|14514.8|14513.8|14516|14515|14512.2|14511.2|216
1649339560000|2022-04-07 13:52:40|14514.7|14513.7|14508.2|14507.2|14515.6|14514.6|14503.6|14502.6|230
1649339570000|2022-04-07 13:52:50|14508.7|14507.7|14516.2|14515.2|14516.7|14515.7|14505.5|14504.5|240
1649339580000|2022-04-07 13:53:00|14516|14515|14511.3|14510.3|14516.5|14515.5|14508.6|14507.6|233
1649339590000|2022-04-07 13:53:10|14511.5|14510.5|14509.6|14508.6|14514.2|14513.2|14508.2|14507.2|215
1649339600000|2022-04-07 13:53:20|14508.8|14507.8|14505.2|14504.2|14513.5|14512.5|14504.7|14503.7|211
1649339610000|2022-04-07 13:53:30|14505.3|14504.3|14504.7|14503.7|14507.3|14506.3|14499|14498|269
1649339620000|2022-04-07 13:53:40|14504.5|14503.5|14510.2|14509.2|14513.7|14512.7|14501|14500|300
1649339630000|2022-04-07 13:53:50|14510.5|14509.5|14517.6|14516.6|14520.3|14519.3|14510.5|14509.5|690
1649339640000|2022-04-07 13:54:00|14518.1|14517.1|14526.7|14525.7|14530.1|14529.1|14518|14517|639
1649339650000|2022-04-07 13:54:10|14527|14526|14536|14535|14536.5|14535.5|14525.1|14524.1|511
1649339660000|2022-04-07 13:54:20|14536.6|14535.6|14541.5|14540.5|14548|14547|14534.3|14533.3|769
1649339670000|2022-04-07 13:54:30|14541.1|14540.1|14545.2|14544.2|14546.1|14545.1|14539.8|14538.8|472
1649339680000|2022-04-07 13:54:40|14545.5|14544.5|14533.8|14532.8|14545.5|14544.5|14533.2|14532.2|346
1649339690000|2022-04-07 13:54:50|14534.2|14533.2|14539.2|14538.2|14540.3|14539.3|14533|14532|336
1649339700000|2022-04-07 13:55:00|14538.7|14537.7|14527.7|14526.7|14544.1|14543.1|14526.5|14525.5|504
1649339710000|2022-04-07 13:55:10|14527.5|14526.5|14534.7|14533.7|14540.5|14539.5|14525.8|14524.8|430
1649339720000|2022-04-07 13:55:20|14535.2|14534.2|14529.2|14528.2|14537.1|14536.1|14527.2|14526.2|193
1649339730000|2022-04-07 13:55:30|14529.8|14528.8|14527.6|14526.6|14535.2|14534.2|14525|14524|232
1649339740000|2022-04-07 13:55:40|14527.5|14526.5|14528|14527|14533.1|14532.1|14526.1|14525.1|220
1649339750000|2022-04-07 13:55:50|14528.2|14527.2|14535.7|14534.7|14535.7|14534.7|14527.5|14526.5|296
1649339760000|2022-04-07 13:56:00|14535.5|14534.5|14533.8|14532.8|14537.2|14536.2|14528|14527|251
1649339770000|2022-04-07 13:56:10|14531.7|14530.7|14528.7|14527.7|14531.7|14530.7|14525.3|14524.3|195
1649339780000|2022-04-07 13:56:20|14528.5|14527.5|14533|14532|14534.8|14533.8|14527.7|14526.7|202
1649339790000|2022-04-07 13:56:30|14533.1|14532.1|14534.6|14533.6|14534.6|14533.6|14531.3|14530.3|176
1649339800000|2022-04-07 13:56:40|14534.5|14533.5|14545.8|14544.8|14546.1|14545.1|14533.2|14532.2|628
1649339810000|2022-04-07 13:56:50|14545.6|14544.6|14539.5|14538.5|14548.6|14547.6|14538.2|14537.2|367
1649339820000|2022-04-07 13:57:00|14539.6|14538.6|14547.2|14546.2|14550.8|14549.8|14539.6|14538.6|398
1649339830000|2022-04-07 13:57:10|14547|14546|14546.3|14545.3|14554.5|14553.5|14545.7|14544.7|356
1649339840000|2022-04-07 13:57:20|14546.7|14545.7|14546.2|14545.2|14548.7|14547.7|14543.3|14542.3|389
1649339850000|2022-04-07 13:57:30|14547.7|14546.7|14552.8|14551.8|14553.6|14552.6|14547.7|14546.7|240
1649339860000|2022-04-07 13:57:40|14551.6|14550.6|14549|14548|14552.5|14551.5|14546.3|14545.3|283
1649339870000|2022-04-07 13:57:50|14549.5|14548.5|14549.2|14548.2|14556.2|14555.2|14548.1|14547.1|325
1649339880000|2022-04-07 13:58:00|14548.3|14547.3|14556.2|14555.2|14556.6|14555.6|14544.6|14543.6|293
1649339890000|2022-04-07 13:58:10|14555.8|14554.8|14561.2|14560.2|14561.6|14560.6|14555.8|14554.8|299
1649339900000|2022-04-07 13:58:20|14561.1|14560.1|14553.1|14552.1|14561.7|14560.7|14550.2|14549.2|314
1649339910000|2022-04-07 13:58:30|14553|14552|14559.8|14558.8|14562.8|14561.8|14552.5|14551.5|278
1649339920000|2022-04-07 13:58:40|14559.6|14558.6|14553.2|14552.2|14559.8|14558.8|14550.5|14549.5|253
1649339930000|2022-04-07 13:58:50|14554.3|14553.3|14556.2|14555.2|14559.5|14558.5|14552|14551|249
1649339940000|2022-04-07 13:59:00|14557|14556|14553.7|14552.7|14557.5|14556.5|14547.3|14546.3|306
1649339950000|2022-04-07 13:59:10|14554.3|14553.3|14549|14548|14554.3|14553.3|14547.8|14546.8|328
1649339960000|2022-04-07 13:59:20|14548.5|14547.5|14548.6|14547.6|14551.5|14550.5|14547.3|14546.3|165
1649339970000|2022-04-07 13:59:30|14549.1|14548.1|14551.2|14550.2|14554.3|14553.3|14546.8|14545.8|153
1649339980000|2022-04-07 13:59:40|14551.1|14550.1|14553.2|14552.2|14555.1|14554.1|14550.3|14549.3|183
1649339990000|2022-04-07 13:59:50|14553.3|14552.3|14553.1|14552.1|14557|14556|14551.5|14550.5|219
1649340000000|2022-04-07 14:00:00|14553|14552|14553.3|14552.3|14560.1|14559.1|14552.5|14551.5|604
1649340010000|2022-04-07 14:00:10|14554.2|14553.2|14538.5|14537.5|14556.5|14555.5|14535.8|14534.8|679
1649340020000|2022-04-07 14:00:20|14538.7|14537.7|14538.6|14537.6|14539.7|14538.7|14530.5|14529.5|640
1649340030000|2022-04-07 14:00:30|14538.8|14537.8|14545.5|14544.5|14547.8|14546.8|14537.6|14536.6|366
1649340040000|2022-04-07 14:00:40|14544.7|14543.7|14557.5|14556.5|14557.7|14556.7|14544.6|14543.6|526
1649340050000|2022-04-07 14:00:50|14557.2|14556.2|14571.3|14570.3|14578.6|14577.6|14556.8|14555.8|1290
1649340060000|2022-04-07 14:01:00|14572.1|14571.1|14579.7|14578.7|14585.7|14584.7|14572.1|14571.1|957
1649340070000|2022-04-07 14:01:10|14578.5|14577.5|14586.5|14585.5|14586.6|14585.6|14578.5|14577.5|526
1649340080000|2022-04-07 14:01:20|14585|14584|14586.1|14585.1|14587.1|14586.1|14581.7|14580.7|329
1649340090000|2022-04-07 14:01:30|14585.8|14584.8|14592.6|14591.6|14593.3|14592.3|14583.1|14582.1|563
1649340100000|2022-04-07 14:01:40|14593.2|14592.2|14589.3|14588.3|14600.8|14599.8|14589.3|14588.3|896
1649340110000|2022-04-07 14:01:50|14589.6|14588.6|14586.6|14585.6|14591.6|14590.6|14583.6|14582.6|449
1649340120000|2022-04-07 14:02:00|14585.6|14584.6|14581.5|14580.5|14585.6|14584.6|14577.8|14576.8|470
1649340130000|2022-04-07 14:02:10|14582|14581|14570.8|14569.8|14582|14581|14569.3|14568.3|407
1649340140000|2022-04-07 14:02:20|14570.2|14569.2|14574.7|14573.7|14576.7|14575.7|14569.3|14568.3|283
1649340150000|2022-04-07 14:02:30|14575.5|14574.5|14576.2|14575.2|14581|14580|14575.1|14574.1|266
1649340160000|2022-04-07 14:02:40|14576.1|14575.1|14581.5|14580.5|14582.1|14581.1|14575.5|14574.5|228
1649340170000|2022-04-07 14:02:50|14581.3|14580.3|14574.5|14573.5|14581.7|14580.7|14573.7|14572.7|223
1649340180000|2022-04-07 14:03:00|14574.3|14573.3|14565.6|14564.6|14574.3|14573.3|14562.1|14561.1|522
1649340190000|2022-04-07 14:03:10|14564.3|14563.3|14568.7|14567.7|14572.2|14571.2|14561.6|14560.6|322
1649340200000|2022-04-07 14:03:20|14568.8|14567.8|14571.7|14570.7|14578.2|14577.2|14568.1|14567.1|362
1649340210000|2022-04-07 14:03:30|14571.5|14570.5|14570.8|14569.8|14572.2|14571.2|14566|14565|248
1649340220000|2022-04-07 14:03:40|14570.1|14569.1|14565.7|14564.7|14570.3|14569.3|14563.8|14562.8|224
1649340230000|2022-04-07 14:03:50|14565.5|14564.5|14555.7|14554.7|14570.1|14569.1|14555.2|14554.2|499
1649340240000|2022-04-07 14:04:00|14555.8|14554.8|14551.3|14550.3|14561.6|14560.6|14551.3|14550.3|438
1649340250000|2022-04-07 14:04:10|14551.6|14550.6|14552.6|14551.6|14557.7|14556.7|14548.2|14547.2|411
1649340260000|2022-04-07 14:04:20|14552.7|14551.7|14560.2|14559.2|14562.5|14561.5|14552.5|14551.5|363
1649340270000|2022-04-07 14:04:30|14560|14559|14549.6|14548.6|14560|14559|14547.8|14546.8|309
1649340280000|2022-04-07 14:04:40|14550.5|14549.5|14551.5|14550.5|14552.1|14551.1|14545.6|14544.6|541
1649340290000|2022-04-07 14:04:50|14551.7|14550.7|14543.7|14542.7|14552.3|14551.3|14542.1|14541.1|456
1649340300000|2022-04-07 14:05:00|14543.8|14542.8|14549.1|14548.1|14552.8|14551.8|14541|14540|456
1649340310000|2022-04-07 14:05:10|14549.2|14548.2|14556.6|14555.6|14557.1|14556.1|14547.8|14546.8|283
1649340320000|2022-04-07 14:05:20|14556.5|14555.5|14546.3|14545.3|14558|14557|14545.2|14544.2|383
1649340330000|2022-04-07 14:05:30|14545.8|14544.8|14545.5|14544.5|14547.2|14546.2|14536.7|14535.7|561
1649340340000|2022-04-07 14:05:40|14545.1|14544.1|14534.2|14533.2|14545.5|14544.5|14531.5|14530.5|521
1649340350000|2022-04-07 14:05:50|14535.1|14534.1|14540.6|14539.6|14540.6|14539.6|14535.1|14534.1|263
1649340360000|2022-04-07 14:06:00|14540|14539|14532.6|14531.6|14541.5|14540.5|14530.3|14529.3|364
1649340370000|2022-04-07 14:06:10|14532.3|14531.3|14532.8|14531.8|14535|14534|14522.8|14521.8|664
1649340380000|2022-04-07 14:06:20|14533|14532|14536.1|14535.1|14536.3|14535.3|14529.6|14528.6|275
1649340390000|2022-04-07 14:06:30|14536.2|14535.2|14537.8|14536.8|14537.8|14536.8|14532.1|14531.1|318
1649340400000|2022-04-07 14:06:40|14537.7|14536.7|14539.1|14538.1|14542.3|14541.3|14533.5|14532.5|445
1649340410000|2022-04-07 14:06:50|14538.1|14537.1|14542|14541|14543.3|14542.3|14537.6|14536.6|188
1649340420000|2022-04-07 14:07:00|14542.3|14541.3|14546.8|14545.8|14547.3|14546.3|14537.5|14536.5|373
1649340430000|2022-04-07 14:07:10|14546.7|14545.7|14544.3|14543.3|14551.3|14550.3|14542.6|14541.6|337
1649340440000|2022-04-07 14:07:20|14544.2|14543.2|14531.7|14530.7|14545.8|14544.8|14530.2|14529.2|333
1649340450000|2022-04-07 14:07:30|14532.2|14531.2|14533.8|14532.8|14535.3|14534.3|14530.2|14529.2|239
1649340460000|2022-04-07 14:07:40|14533.7|14532.7|14541.7|14540.7|14543.7|14542.7|14533|14532|382
1649340470000|2022-04-07 14:07:50|14541.6|14540.6|14538.2|14537.2|14542.7|14541.7|14536.5|14535.5|163
1649340480000|2022-04-07 14:08:00|14538.5|14537.5|14539.3|14538.3|14544.8|14543.8|14536|14535|177
1649340490000|2022-04-07 14:08:10|14539.5|14538.5|14533.7|14532.7|14544.3|14543.3|14533.7|14532.7|195
1649340500000|2022-04-07 14:08:20|14533.6|14532.6|14531.7|14530.7|14535.3|14534.3|14529.6|14528.6|184
1649340510000|2022-04-07 14:08:30|14531|14530|14521.3|14520.3|14531.5|14530.5|14520.8|14519.8|417
1649340520000|2022-04-07 14:08:40|14522.5|14521.5|14521.8|14520.8|14522.5|14521.5|14513.1|14512.1|865
1649340530000|2022-04-07 14:08:50|14521.7|14520.7|14520|14519|14525.6|14524.6|14519.2|14518.2|309
1649340540000|2022-04-07 14:09:00|14520.1|14519.1|14522|14521|14524.3|14523.3|14515.1|14514.1|280
1649340550000|2022-04-07 14:09:10|14522.2|14521.2|14506.8|14505.8|14522.5|14521.5|14506.8|14505.8|434
1649340560000|2022-04-07 14:09:20|14506.5|14505.5|14508.7|14507.7|14512.3|14511.3|14504.8|14503.8|327
1649340570000|2022-04-07 14:09:30|14510|14509|14505.1|14504.1|14510.2|14509.2|14504.2|14503.2|237
1649340580000|2022-04-07 14:09:40|14504.6|14503.6|14511.5|14510.5|14512.8|14511.8|14503.6|14502.6|237
1649340590000|2022-04-07 14:09:50|14511.7|14510.7|14515.7|14514.7|14520.8|14519.8|14511.5|14510.5|383
1649340600000|2022-04-07 14:10:00|14516.7|14515.7|14511.2|14510.2|14517.1|14516.1|14510.2|14509.2|278
1649340610000|2022-04-07 14:10:10|14510.8|14509.8|14509.6|14508.6|14515.7|14514.7|14506|14505|273
1649340620000|2022-04-07 14:10:20|14509.7|14508.7|14518.8|14517.8|14520.2|14519.2|14508.7|14507.7|248
1649340630000|2022-04-07 14:10:30|14518.5|14517.5|14526.5|14525.5|14529.5|14528.5|14517.8|14516.8|379
1649340640000|2022-04-07 14:10:40|14526.2|14525.2|14518.8|14517.8|14526.2|14525.2|14517|14516|256
1649340650000|2022-04-07 14:10:50|14519.6|14518.6|14518.2|14517.2|14523|14522|14515.2|14514.2|183
1649340660000|2022-04-07 14:11:00|14518.5|14517.5|14520.3|14519.3|14525|14524|14516.5|14515.5|176
1649340670000|2022-04-07 14:11:10|14520.7|14519.7|14525.3|14524.3|14529.7|14528.7|14520.7|14519.7|302
1649340680000|2022-04-07 14:11:20|14525.5|14524.5|14518.7|14517.7|14525.7|14524.7|14515.3|14514.3|226
1649340690000|2022-04-07 14:11:30|14517.6|14516.6|14519|14518|14521.6|14520.6|14515.6|14514.6|228
1649340700000|2022-04-07 14:11:40|14519.1|14518.1|14510.6|14509.6|14519.8|14518.8|14510.6|14509.6|230
1649340710000|2022-04-07 14:11:50|14510.5|14509.5|14510.7|14509.7|14511|14510|14506.5|14505.5|325
1649340720000|2022-04-07 14:12:00|14510.8|14509.8|14512.8|14511.8|14519.3|14518.3|14510.2|14509.2|339
1649340730000|2022-04-07 14:12:10|14513.5|14512.5|14501.1|14500.1|14513.8|14512.8|14500.7|14499.7|460
1649340740000|2022-04-07 14:12:20|14501.7|14500.7|14501.8|14500.8|14503.5|14502.5|14499.6|14498.6|437
1649340750000|2022-04-07 14:12:30|14501.5|14500.5|14506.7|14505.7|14509.2|14508.2|14501|14500|184
1649340760000|2022-04-07 14:12:40|14506.5|14505.5|14514|14513|14514.8|14513.8|14506.2|14505.2|252
1649340770000|2022-04-07 14:12:50|14514.2|14513.2|14528.3|14527.3|14528.3|14527.3|14513|14512|441
1649340780000|2022-04-07 14:13:00|14528.5|14527.5|14528.1|14527.1|14534.2|14533.2|14527.1|14526.1|545
1649340790000|2022-04-07 14:13:10|14528.2|14527.2|14527.8|14526.8|14532.2|14531.2|14524|14523|394
1649340800000|2022-04-07 14:13:20|14528.2|14527.2|14536.3|14535.3|14536.3|14535.3|14525.5|14524.5|226
1649340810000|2022-04-07 14:13:30|14536.6|14535.6|14539.2|14538.2|14544.8|14543.8|14533.7|14532.7|536
1649340820000|2022-04-07 14:13:40|14538.7|14537.7|14541.1|14540.1|14544.1|14543.1|14538.7|14537.7|374
1649340830000|2022-04-07 14:13:50|14541.5|14540.5|14549.2|14548.2|14551.5|14550.5|14541|14540|259
1649340840000|2022-04-07 14:14:00|14549.1|14548.1|14556.1|14555.1|14559.3|14558.3|14549.1|14548.1|486
1649340850000|2022-04-07 14:14:10|14556.2|14555.2|14558.3|14557.3|14560.8|14559.8|14553.5|14552.5|575
1649340860000|2022-04-07 14:14:20|14559|14558|14558|14557|14560|14559|14555.7|14554.7|184
1649340870000|2022-04-07 14:14:30|14557.7|14556.7|14554.7|14553.7|14558.8|14557.8|14553.5|14552.5|211
1649340880000|2022-04-07 14:14:40|14554.5|14553.5|14549.7|14548.7|14555.2|14554.2|14548.3|14547.3|323
1649340890000|2022-04-07 14:14:50|14549.5|14548.5|14549.2|14548.2|14552.7|14551.7|14548.3|14547.3|193
1649340900000|2022-04-07 14:15:00|14548.8|14547.8|14543.2|14542.2|14549|14548|14540|14539|514
1649340910000|2022-04-07 14:15:10|14543.3|14542.3|14539.7|14538.7|14543.3|14542.3|14534.6|14533.6|308
1649340920000|2022-04-07 14:15:20|14539.5|14538.5|14536|14535|14539.5|14538.5|14532.7|14531.7|272
1649340930000|2022-04-07 14:15:30|14536.2|14535.2|14547|14546|14548|14547|14535.3|14534.3|564
1649340940000|2022-04-07 14:15:40|14546.5|14545.5|14542.8|14541.8|14547.1|14546.1|14542.1|14541.1|186
1649340950000|2022-04-07 14:15:50|14542.6|14541.6|14531.2|14530.2|14544.2|14543.2|14530.2|14529.2|381
1649340960000|2022-04-07 14:16:00|14531.1|14530.1|14529.7|14528.7|14533.6|14532.6|14528.8|14527.8|274
1649340970000|2022-04-07 14:16:10|14529.8|14528.8|14520.3|14519.3|14531.7|14530.7|14518.3|14517.3|413
1649340980000|2022-04-07 14:16:20|14520.7|14519.7|14513.5|14512.5|14522.2|14521.2|14513|14512|420
1649340990000|2022-04-07 14:16:30|14513.3|14512.3|14517.2|14516.2|14518|14517|14511.5|14510.5|201
1649341000000|2022-04-07 14:16:40|14516.7|14515.7|14523.5|14522.5|14525.5|14524.5|14515.5|14514.5|353
1649341010000|2022-04-07 14:16:50|14523.7|14522.7|14527.7|14526.7|14528.5|14527.5|14520.1|14519.1|250
1649341020000|2022-04-07 14:17:00|14527.6|14526.6|14515.7|14514.7|14528|14527|14513.3|14512.3|298
1649341030000|2022-04-07 14:17:10|14516|14515|14514.8|14513.8|14519.7|14518.7|14514.3|14513.3|230
1649341040000|2022-04-07 14:17:20|14514.3|14513.3|14522.1|14521.1|14523|14522|14514.1|14513.1|243
1649341050000|2022-04-07 14:17:30|14522.3|14521.3|14522.1|14521.1|14522.6|14521.6|14518.1|14517.1|107
1649341060000|2022-04-07 14:17:40|14522|14521|14522.7|14521.7|14526.6|14525.6|14519.7|14518.7|211
1649341070000|2022-04-07 14:17:50|14522.8|14521.8|14525.2|14524.2|14526.8|14525.8|14522.7|14521.7|119
1649341080000|2022-04-07 14:18:00|14526|14525|14530.1|14529.1|14530.2|14529.2|14523.5|14522.5|175
1649341090000|2022-04-07 14:18:10|14529.6|14528.6|14522.6|14521.6|14530.2|14529.2|14522|14521|210
1649341100000|2022-04-07 14:18:20|14523.3|14522.3|14526.5|14525.5|14527.2|14526.2|14518|14517|149
1649341110000|2022-04-07 14:18:30|14526.3|14525.3|14527|14526|14527.2|14526.2|14524.5|14523.5|78
1649341120000|2022-04-07 14:18:40|14526.7|14525.7|14531.5|14530.5|14532.5|14531.5|14524.3|14523.3|208
1649341130000|2022-04-07 14:18:50|14531.6|14530.6|14529.6|14528.6|14534.7|14533.7|14528.2|14527.2|377
1649341140000|2022-04-07 14:19:00|14527.8|14526.8|14519.2|14518.2|14527.8|14526.8|14517.1|14516.1|322
1649341150000|2022-04-07 14:19:10|14519.5|14518.5|14517.3|14516.3|14522.5|14521.5|14515.5|14514.5|237
1649341160000|2022-04-07 14:19:20|14517.2|14516.2|14531|14530|14531.5|14530.5|14516.5|14515.5|245
1649341170000|2022-04-07 14:19:30|14531.3|14530.3|14526.8|14525.8|14533.1|14532.1|14526.2|14525.2|255
1649341180000|2022-04-07 14:19:40|14526.7|14525.7|14521.5|14520.5|14528|14527|14520.3|14519.3|146
1649341190000|2022-04-07 14:19:50|14521.6|14520.6|14518.2|14517.2|14522.5|14521.5|14517.3|14516.3|168
1649341200000|2022-04-07 14:20:00|14517.8|14516.8|14513.7|14512.7|14518.8|14517.8|14512.7|14511.7|333
1649341210000|2022-04-07 14:20:10|14513.2|14512.2|14496.7|14495.7|14513.6|14512.6|14496.7|14495.7|827
1649341220000|2022-04-07 14:20:20|14497.2|14496.2|14503.1|14502.1|14503.5|14502.5|14495.1|14494.1|311
1649341230000|2022-04-07 14:20:30|14503|14502|14497.6|14496.6|14506.8|14505.8|14497.6|14496.6|219
1649341240000|2022-04-07 14:20:40|14497.5|14496.5|14495.6|14494.6|14498.7|14497.7|14492.2|14491.2|412
1649341250000|2022-04-07 14:20:50|14496.3|14495.3|14494.5|14493.5|14496.8|14495.8|14491.3|14490.3|385
1649341260000|2022-04-07 14:21:00|14494.2|14493.2|14498.7|14497.7|14499.1|14498.1|14492.7|14491.7|195
1649341270000|2022-04-07 14:21:10|14498.8|14497.8|14500|14499|14500|14499|14491.8|14490.8|347
1649341280000|2022-04-07 14:21:20|14499.6|14498.6|14503.5|14502.5|14505.2|14504.2|14496.6|14495.6|253
1649341290000|2022-04-07 14:21:30|14504|14503|14498|14497|14504.7|14503.7|14498|14497|205
1649341300000|2022-04-07 14:21:40|14496.8|14495.8|14499.7|14498.7|14502.6|14501.6|14496.8|14495.8|164
1649341310000|2022-04-07 14:21:50|14499.6|14498.6|14490.5|14489.5|14499.6|14498.6|14488.7|14487.7|363
1649341320000|2022-04-07 14:22:00|14490.6|14489.6|14498.7|14497.7|14500.7|14499.7|14487.8|14486.8|425
1649341330000|2022-04-07 14:22:10|14498.6|14497.6|14491.7|14490.7|14498.6|14497.6|14491.3|14490.3|133
1649341340000|2022-04-07 14:22:20|14492.1|14491.1|14498.3|14497.3|14498.7|14497.7|14492.1|14491.1|127
1649341350000|2022-04-07 14:22:30|14498.5|14497.5|14500.2|14499.2|14500.8|14499.8|14496.5|14495.5|207
1649341360000|2022-04-07 14:22:40|14500.1|14499.1|14505|14504|14505.1|14504.1|14500.1|14499.1|222
1649341370000|2022-04-07 14:22:50|14504.5|14503.5|14504.2|14503.2|14508.2|14507.2|14503.5|14502.5|206
1649341380000|2022-04-07 14:23:00|14504.5|14503.5|14504.7|14503.7|14507|14506|14498|14497|218
1649341390000|2022-04-07 14:23:10|14505.2|14504.2|14508.1|14507.1|14508.8|14507.8|14503.1|14502.1|153
1649341400000|2022-04-07 14:23:20|14508.5|14507.5|14506|14505|14511.8|14510.8|14505.6|14504.6|207
1649341410000|2022-04-07 14:23:30|14506.2|14505.2|14502.7|14501.7|14506.2|14505.2|14501|14500|173
1649341420000|2022-04-07 14:23:40|14502.8|14501.8|14498.7|14497.7|14503.6|14502.6|14498|14497|185
1649341430000|2022-04-07 14:23:50|14498.6|14497.6|14504.6|14503.6|14505.1|14504.1|14498.2|14497.2|122
1649341440000|2022-04-07 14:24:00|14504.7|14503.7|14505.5|14504.5|14507.3|14506.3|14501.8|14500.8|182
1649341450000|2022-04-07 14:24:10|14505.2|14504.2|14506.6|14505.6|14507|14506|14499.1|14498.1|239
1649341460000|2022-04-07 14:24:20|14506.5|14505.5|14513.3|14512.3|14517|14516|14505.7|14504.7|337
1649341470000|2022-04-07 14:24:30|14514.2|14513.2|14509.2|14508.2|14514.2|14513.2|14507.7|14506.7|184
1649341480000|2022-04-07 14:24:40|14509.5|14508.5|14510|14509|14512|14511|14507|14506|119
1649341490000|2022-04-07 14:24:50|14510.1|14509.1|14514.3|14513.3|14515.5|14514.5|14509.5|14508.5|172
1649341500000|2022-04-07 14:25:00|14514.1|14513.1|14522|14521|14525.6|14524.6|14514.1|14513.1|643
1649341510000|2022-04-07 14:25:10|14522.1|14521.1|14530.1|14529.1|14532.7|14531.7|14522|14521|393
1649341520000|2022-04-07 14:25:20|14529.5|14528.5|14531.1|14530.1|14532.1|14531.1|14527.7|14526.7|262
1649341530000|2022-04-07 14:25:30|14531|14530|14532.5|14531.5|14534.1|14533.1|14527.1|14526.1|297
1649341540000|2022-04-07 14:25:40|14532.6|14531.6|14530|14529|14533.1|14532.1|14523.3|14522.3|240
1649341550000|2022-04-07 14:25:50|14530.2|14529.2|14524.1|14523.1|14530.6|14529.6|14523.5|14522.5|209
1649341560000|2022-04-07 14:26:00|14524.2|14523.2|14532.7|14531.7|14534.5|14533.5|14523.5|14522.5|245
1649341570000|2022-04-07 14:26:10|14533|14532|14530|14529|14533.7|14532.7|14528.2|14527.2|186
1649341580000|2022-04-07 14:26:20|14529.7|14528.7|14528|14527|14530.6|14529.6|14520.7|14519.7|241
1649341590000|2022-04-07 14:26:30|14528.1|14527.1|14528.3|14527.3|14531.6|14530.6|14527.1|14526.1|137
1649341600000|2022-04-07 14:26:40|14528.2|14527.2|14524.5|14523.5|14529.8|14528.8|14522.7|14521.7|164
1649341610000|2022-04-07 14:26:50|14524.2|14523.2|14524.3|14523.3|14525.5|14524.5|14519.2|14518.2|190
1649341620000|2022-04-07 14:27:00|14525.3|14524.3|14522.7|14521.7|14531.2|14530.2|14522.2|14521.2|259
1649341630000|2022-04-07 14:27:10|14522.8|14521.8|14521.7|14520.7|14524.8|14523.8|14517.3|14516.3|207
1649341640000|2022-04-07 14:27:20|14521.6|14520.6|14521.5|14520.5|14526.5|14525.5|14521.3|14520.3|155
1649341650000|2022-04-07 14:27:30|14521.6|14520.6|14527.6|14526.6|14528.5|14527.5|14520.5|14519.5|132
1649341660000|2022-04-07 14:27:40|14527.5|14526.5|14522|14521|14528.5|14527.5|14521.2|14520.2|112
1649341670000|2022-04-07 14:27:50|14522.1|14521.1|14516.8|14515.8|14523|14522|14515.8|14514.8|223
1649341680000|2022-04-07 14:28:00|14516.6|14515.6|14506.5|14505.5|14517.6|14516.6|14506|14505|427
1649341690000|2022-04-07 14:28:10|14506.7|14505.7|14510.5|14509.5|14510.5|14509.5|14501|14500|451
1649341700000|2022-04-07 14:28:20|14510.2|14509.2|14519|14518|14519|14518|14508.7|14507.7|214
1649341710000|2022-04-07 14:28:30|14518.5|14517.5|14510|14509|14518.5|14517.5|14509.1|14508.1|190
1649341720000|2022-04-07 14:28:40|14510.1|14509.1|14511.3|14510.3|14514.1|14513.1|14508.2|14507.2|121
1649341730000|2022-04-07 14:28:50|14512|14511|14515.8|14514.8|14517.5|14516.5|14512|14511|205
1649341740000|2022-04-07 14:29:00|14516.6|14515.6|14530|14529|14531.2|14530.2|14516.6|14515.6|417
1649341750000|2022-04-07 14:29:10|14529.8|14528.8|14525.7|14524.7|14530.6|14529.6|14523.2|14522.2|128
1649341760000|2022-04-07 14:29:20|14525.5|14524.5|14521.1|14520.1|14526.5|14525.5|14519.8|14518.8|183
1649341770000|2022-04-07 14:29:30|14521.7|14520.7|14512.5|14511.5|14523|14522|14511.5|14510.5|251
1649341780000|2022-04-07 14:29:40|14512.7|14511.7|14512.8|14511.8|14517.1|14516.1|14512.2|14511.2|122
1649341790000|2022-04-07 14:29:50|14512.7|14511.7|14508.6|14507.6|14513.6|14512.6|14505.5|14504.5|226
1649341800000|2022-04-07 14:30:00|14509|14508|14515.5|14514.5|14516.7|14515.7|14504.8|14503.8|264
1649341810000|2022-04-07 14:30:10|14514.7|14513.7|14518.2|14517.2|14520.7|14519.7|14512|14511|237
1649341820000|2022-04-07 14:30:20|14517.7|14516.7|14521.8|14520.8|14524.6|14523.6|14517.2|14516.2|255
1649341830000|2022-04-07 14:30:30|14522|14521|14523.7|14522.7|14529.5|14528.5|14521.5|14520.5|289
1649341840000|2022-04-07 14:30:40|14523.6|14522.6|14528.7|14527.7|14529.1|14528.1|14521.5|14520.5|201
1649341850000|2022-04-07 14:30:50|14528.5|14527.5|14529.7|14528.7|14530.2|14529.2|14526.6|14525.6|172
1649341860000|2022-04-07 14:31:00|14530.2|14529.2|14534.7|14533.7|14538.2|14537.2|14529.5|14528.5|531
1649341870000|2022-04-07 14:31:10|14534.8|14533.8|14530.7|14529.7|14538|14537|14529.7|14528.7|338
1649341880000|2022-04-07 14:31:20|14531.2|14530.2|14531.2|14530.2|14532.3|14531.3|14528|14527|168
1649341890000|2022-04-07 14:31:30|14531.5|14530.5|14531|14530|14538.3|14537.3|14530.7|14529.7|172
1649341900000|2022-04-07 14:31:40|14531.2|14530.2|14531|14530|14535|14534|14529.2|14528.2|135
1649341910000|2022-04-07 14:31:50|14531.1|14530.1|14527.8|14526.8|14531.7|14530.7|14526.3|14525.3|223
1649341920000|2022-04-07 14:32:00|14527.6|14526.6|14511.5|14510.5|14527.7|14526.7|14510.6|14509.6|564
1649341930000|2022-04-07 14:32:10|14511|14510|14506.5|14505.5|14515.5|14514.5|14506|14505|342
1649341940000|2022-04-07 14:32:20|14507|14506|14508.6|14507.6|14512.5|14511.5|14504.5|14503.5|266
1649341950000|2022-04-07 14:32:30|14509.2|14508.2|14504|14503|14509.7|14508.7|14503.2|14502.2|237
1649341960000|2022-04-07 14:32:40|14504.1|14503.1|14507.3|14506.3|14509|14508|14502.6|14501.6|172
1649341970000|2022-04-07 14:32:50|14507.6|14506.6|14500.7|14499.7|14507.6|14506.6|14500|14499|232
1649341980000|2022-04-07 14:33:00|14499.8|14498.8|14493.7|14492.7|14501.1|14500.1|14490.6|14489.6|603
1649341990000|2022-04-07 14:33:10|14494.6|14493.6|14505.1|14504.1|14505.8|14504.8|14494.6|14493.6|400
1649342000000|2022-04-07 14:33:20|14505.2|14504.2|14504.5|14503.5|14508.1|14507.1|14503.5|14502.5|188
1649342010000|2022-04-07 14:33:30|14504|14503|14504.2|14503.2|14506.3|14505.3|14501.7|14500.7|133
1649342020000|2022-04-07 14:33:40|14504.5|14503.5|14506.2|14505.2|14509.1|14508.1|14504.2|14503.2|145
1649342030000|2022-04-07 14:33:50|14506|14505|14507.2|14506.2|14511.1|14510.1|14506|14505|131
1649342040000|2022-04-07 14:34:00|14506.8|14505.8|14520.2|14519.2|14520.2|14519.2|14506.5|14505.5|312
1649342050000|2022-04-07 14:34:10|14520.1|14519.1|14515.2|14514.2|14521.5|14520.5|14514.8|14513.8|260
1649342060000|2022-04-07 14:34:20|14515.1|14514.1|14518.8|14517.8|14520.2|14519.2|14513.5|14512.5|139
1649342070000|2022-04-07 14:34:30|14518.7|14517.7|14515.5|14514.5|14519.7|14518.7|14513|14512|112
1649342080000|2022-04-07 14:34:40|14515.7|14514.7|14512.7|14511.7|14517.6|14516.6|14511.8|14510.8|79
1649342090000|2022-04-07 14:34:50|14512.8|14511.8|14520.7|14519.7|14520.7|14519.7|14511.2|14510.2|210
1649342100000|2022-04-07 14:35:00|14521.7|14520.7|14521.1|14520.1|14527.3|14526.3|14518.5|14517.5|413
1649342110000|2022-04-07 14:35:10|14521|14520|14525.7|14524.7|14526.2|14525.2|14517.3|14516.3|195
1649342120000|2022-04-07 14:35:20|14525.5|14524.5|14523|14522|14527.2|14526.2|14521.8|14520.8|179
1649342130000|2022-04-07 14:35:30|14523.1|14522.1|14532.5|14531.5|14533.6|14532.6|14523.1|14522.1|274
1649342140000|2022-04-07 14:35:40|14532.2|14531.2|14531.8|14530.8|14535.8|14534.8|14530.6|14529.6|300
1649342150000|2022-04-07 14:35:50|14532|14531|14528.5|14527.5|14534.1|14533.1|14527.7|14526.7|272
1649342160000|2022-04-07 14:36:00|14528.2|14527.2|14535.1|14534.1|14540|14539|14525.8|14524.8|317
1649342170000|2022-04-07 14:36:10|14535.6|14534.6|14543|14542|14543.2|14542.2|14535.2|14534.2|414
1649342180000|2022-04-07 14:36:20|14542.7|14541.7|14548.2|14547.2|14549.3|14548.3|14542.2|14541.2|411
1649342190000|2022-04-07 14:36:30|14548.3|14547.3|14546.5|14545.5|14549.1|14548.1|14544.2|14543.2|287
1649342200000|2022-04-07 14:36:40|14546.2|14545.2|14539.2|14538.2|14546.7|14545.7|14538.6|14537.6|235
1649342210000|2022-04-07 14:36:50|14539.5|14538.5|14543|14542|14546|14545|14538.3|14537.3|173
1649342220000|2022-04-07 14:37:00|14542.8|14541.8|14534.2|14533.2|14542.8|14541.8|14533|14532|198
1649342230000|2022-04-07 14:37:10|14534.1|14533.1|14529|14528|14534.2|14533.2|14528.5|14527.5|246
1649342240000|2022-04-07 14:37:20|14528.8|14527.8|14527.7|14526.7|14530.5|14529.5|14525.6|14524.6|163
1649342250000|2022-04-07 14:37:30|14527.8|14526.8|14534.2|14533.2|14534.7|14533.7|14527.3|14526.3|150
1649342260000|2022-04-07 14:37:40|14534|14533|14531.7|14530.7|14534.2|14533.2|14528.6|14527.6|73
1649342270000|2022-04-07 14:37:50|14532.2|14531.2|14532.5|14531.5|14534|14533|14530.5|14529.5|64
1649342280000|2022-04-07 14:38:00|14530.7|14529.7|14526.8|14525.8|14531.2|14530.2|14526.5|14525.5|131
1649342290000|2022-04-07 14:38:10|14526.7|14525.7|14526.8|14525.8|14529.3|14528.3|14524.5|14523.5|172
1649342300000|2022-04-07 14:38:20|14527|14526|14509.2|14508.2|14527.2|14526.2|14508.6|14507.6|354
1649342310000|2022-04-07 14:38:30|14509.3|14508.3|14503.3|14502.3|14511.5|14510.5|14502.3|14501.3|373
1649342320000|2022-04-07 14:38:40|14503.7|14502.7|14505.2|14504.2|14505.2|14504.2|14500.8|14499.8|316
1649342330000|2022-04-07 14:38:50|14504.8|14503.8|14505|14504|14508.2|14507.2|14502.6|14501.6|182
1649342340000|2022-04-07 14:39:00|14504.7|14503.7|14503.7|14502.7|14504.7|14503.7|14500|14499|204
1649342350000|2022-04-07 14:39:10|14503.8|14502.8|14494.5|14493.5|14503.8|14502.8|14494.3|14493.3|285
1649342360000|2022-04-07 14:39:20|14495.2|14494.2|14493.7|14492.7|14498.5|14497.5|14493.2|14492.2|245
1649342370000|2022-04-07 14:39:30|14493.5|14492.5|14489.3|14488.3|14494|14493|14488.8|14487.8|247
1649342380000|2022-04-07 14:39:40|14489.2|14488.2|14480.1|14479.1|14491.1|14490.1|14479.1|14478.1|534
1649342390000|2022-04-07 14:39:50|14480.2|14479.2|14483.2|14482.2|14485.2|14484.2|14479.5|14478.5|490
1649342400000|2022-04-07 14:40:00|14483.3|14482.3|14469.3|14468.3|14483.3|14482.3|14467|14466|738
1649342410000|2022-04-07 14:40:10|14469.5|14468.5|14461|14460|14470.2|14469.2|14458|14457|573
1649342420000|2022-04-07 14:40:20|14460.7|14459.7|14458.5|14457.5|14464|14463|14455.8|14454.8|467
1649342430000|2022-04-07 14:40:30|14458|14457|14458.7|14457.7|14460.1|14459.1|14454.3|14453.3|456
1649342440000|2022-04-07 14:40:40|14459.2|14458.2|14442.5|14441.5|14460|14459|14441.7|14440.7|818
1649342450000|2022-04-07 14:40:50|14443.3|14442.3|14450.2|14449.2|14450.5|14449.5|14440.3|14439.3|523
1649342460000|2022-04-07 14:41:00|14450.5|14449.5|14444|14443|14450.5|14449.5|14443.1|14442.1|465
1649342470000|2022-04-07 14:41:10|14444.3|14443.3|14449.3|14448.3|14449.9|14448.9|14440.9|14439.9|318
1649342480000|2022-04-07 14:41:20|14448.7|14447.7|14443.6|14442.6|14451.1|14450.1|14443.6|14442.6|231
1649342490000|2022-04-07 14:41:30|14444.8|14443.8|14447.7|14446.7|14448.6|14447.6|14441.2|14440.2|326
1649342500000|2022-04-07 14:41:40|14448|14447|14440.3|14439.3|14449.3|14448.3|14440.1|14439.1|291
1649342510000|2022-04-07 14:41:50|14440.6|14439.6|14447.6|14446.6|14448.6|14447.6|14440.6|14439.6|308
1649342520000|2022-04-07 14:42:00|14448.3|14447.3|14447.5|14446.5|14448.8|14447.8|14441.2|14440.2|282
1649342530000|2022-04-07 14:42:10|14446.5|14445.5|14449.2|14448.2|14449.3|14448.3|14443.3|14442.3|259
1649342540000|2022-04-07 14:42:20|14449.3|14448.3|14451.1|14450.1|14454.2|14453.2|14448.6|14447.6|221
1649342550000|2022-04-07 14:42:30|14450.8|14449.8|14452.8|14451.8|14453.5|14452.5|14447.5|14446.5|231
1649342560000|2022-04-07 14:42:40|14452.6|14451.6|14452.7|14451.7|14453.3|14452.3|14448.7|14447.7|171
1649342570000|2022-04-07 14:42:50|14452.6|14451.6|14455.3|14454.3|14455.5|14454.5|14452.3|14451.3|175
1649342580000|2022-04-07 14:43:00|14455.5|14454.5|14458.2|14457.2|14460.6|14459.6|14453.7|14452.7|427
1649342590000|2022-04-07 14:43:10|14458|14457|14451.8|14450.8|14459.7|14458.7|14449.8|14448.8|202
1649342600000|2022-04-07 14:43:20|14451.5|14450.5|14450.1|14449.1|14456.8|14455.8|14449.7|14448.7|165
1649342610000|2022-04-07 14:43:30|14450.5|14449.5|14444.6|14443.6|14451.6|14450.6|14441.8|14440.8|342
1649342620000|2022-04-07 14:43:40|14444.8|14443.8|14446.8|14445.8|14449.1|14448.1|14444.7|14443.7|179
1649342630000|2022-04-07 14:43:50|14446.6|14445.6|14445.3|14444.3|14447.2|14446.2|14442.8|14441.8|166
1649342640000|2022-04-07 14:44:00|14445.2|14444.2|14443.3|14442.3|14445.3|14444.3|14438.3|14437.3|413
1649342650000|2022-04-07 14:44:10|14443.2|14442.2|14440.3|14439.3|14446.1|14445.1|14440.3|14439.3|196
1649342660000|2022-04-07 14:44:20|14440.8|14439.8|14453.1|14452.1|14453.1|14452.1|14440.6|14439.6|233
1649342670000|2022-04-07 14:44:30|14453.2|14452.2|14451.5|14450.5|14453.2|14452.2|14447.8|14446.8|155
1649342680000|2022-04-07 14:44:40|14451.3|14450.3|14451.1|14450.1|14452.3|14451.3|14449.2|14448.2|79
1649342690000|2022-04-07 14:44:50|14451.3|14450.3|14447|14446|14452.7|14451.7|14446.5|14445.5|125
1649342700000|2022-04-07 14:45:00|14447.1|14446.1|14448.5|14447.5|14452.3|14451.3|14445|14444|280
1649342710000|2022-04-07 14:45:10|14448.3|14447.3|14455.7|14454.7|14455.7|14454.7|14447.7|14446.7|191
1649342720000|2022-04-07 14:45:20|14455.6|14454.6|14453.6|14452.6|14457.1|14456.1|14452|14451|257
1649342730000|2022-04-07 14:45:30|14453.3|14452.3|14455.5|14454.5|14456.7|14455.7|14450.2|14449.2|184
1649342740000|2022-04-07 14:45:40|14455.6|14454.6|14449.3|14448.3|14456.6|14455.6|14449.2|14448.2|271
1649342750000|2022-04-07 14:45:50|14449.8|14448.8|14445.1|14444.1|14450.8|14449.8|14443.6|14442.6|248
1649342760000|2022-04-07 14:46:00|14445.5|14444.5|14450.1|14449.1|14453.7|14452.7|14442.7|14441.7|369
1649342770000|2022-04-07 14:46:10|14450.3|14449.3|14450.7|14449.7|14453.6|14452.6|14449|14448|173
1649342780000|2022-04-07 14:46:20|14450.8|14449.8|14451.7|14450.7|14455|14454|14449.6|14448.6|240
1649342790000|2022-04-07 14:46:30|14451.6|14450.6|14451.1|14450.1|14451.7|14450.7|14446.6|14445.6|143
1649342800000|2022-04-07 14:46:40|14450.8|14449.8|14449.6|14448.6|14452.8|14451.8|14449.1|14448.1|73
1649342810000|2022-04-07 14:46:50|14449.7|14448.7|14451.1|14450.1|14453.5|14452.5|14448.3|14447.3|88
1649342820000|2022-04-07 14:47:00|14450.6|14449.6|14447.8|14446.8|14456.8|14455.8|14445.6|14444.6|292
1649342830000|2022-04-07 14:47:10|14447.6|14446.6|14445.7|14444.7|14450.5|14449.5|14445.2|14444.2|185
1649342840000|2022-04-07 14:47:20|14446.1|14445.1|14444.8|14443.8|14447.6|14446.6|14443.7|14442.7|172
1649342850000|2022-04-07 14:47:30|14444.2|14443.2|14450.2|14449.2|14451.1|14450.1|14443.3|14442.3|200
1649342860000|2022-04-07 14:47:40|14450.1|14449.1|14450.8|14449.8|14453.7|14452.7|14450.1|14449.1|169
1649342870000|2022-04-07 14:47:50|14450.6|14449.6|14446|14445|14451|14450|14445.3|14444.3|121
1649342880000|2022-04-07 14:48:00|14445.8|14444.8|14446.5|14445.5|14450.1|14449.1|14444|14443|169
1649342890000|2022-04-07 14:48:10|14446.8|14445.8|14445.3|14444.3|14450.3|14449.3|14444.8|14443.8|93
1649342900000|2022-04-07 14:48:20|14445.5|14444.5|14444.8|14443.8|14448.6|14447.6|14444.8|14443.8|96
1649342910000|2022-04-07 14:48:30|14444.7|14443.7|14443.1|14442.1|14446.7|14445.7|14442.7|14441.7|149
1649342920000|2022-04-07 14:48:40|14443.3|14442.3|14434.6|14433.6|14443.5|14442.5|14434.1|14433.1|515
1649342930000|2022-04-07 14:48:50|14434.2|14433.2|14434.1|14433.1|14434.6|14433.6|14429.2|14428.2|529
1649342940000|2022-04-07 14:49:00|14434|14433|14429|14428|14434.5|14433.5|14428.8|14427.8|213
1649342950000|2022-04-07 14:49:10|14429.3|14428.3|14431.7|14430.7|14431.7|14430.7|14423.7|14422.7|533
1649342960000|2022-04-07 14:49:20|14431.8|14430.8|14431.6|14430.6|14433.7|14432.7|14428.8|14427.8|274
1649342970000|2022-04-07 14:49:30|14431.5|14430.5|14429|14428|14433.7|14432.7|14428.3|14427.3|230
1649342980000|2022-04-07 14:49:40|14429.6|14428.6|14431.8|14430.8|14433.7|14432.7|14429|14428|137
1649342990000|2022-04-07 14:49:50|14432.6|14431.6|14439.6|14438.6|14439.6|14438.6|14432.6|14431.6|293
1649343000000|2022-04-07 14:50:00|14439.7|14438.7|14455.6|14454.6|14455.6|14454.6|14439|14438|628
1649343010000|2022-04-07 14:50:10|14455.8|14454.8|14458.6|14457.6|14462.1|14461.1|14454.1|14453.1|601
1649343020000|2022-04-07 14:50:20|14458.7|14457.7|14469.2|14468.2|14469.6|14468.6|14455.5|14454.5|752
1649343030000|2022-04-07 14:50:30|14469.1|14468.1|14475.5|14474.5|14475.5|14474.5|14468.2|14467.2|505
1649343040000|2022-04-07 14:50:40|14475.3|14474.3|14463.6|14462.6|14476.8|14475.8|14460.3|14459.3|455
1649343050000|2022-04-07 14:50:50|14463.8|14462.8|14461|14460|14463.8|14462.8|14460.5|14459.5|179
1649343060000|2022-04-07 14:51:00|14461.6|14460.6|14470.5|14469.5|14470.5|14469.5|14460.8|14459.8|280
1649343070000|2022-04-07 14:51:10|14471.1|14470.1|14469.6|14468.6|14472.6|14471.6|14467.5|14466.5|240
1649343080000|2022-04-07 14:51:20|14469.7|14468.7|14470.1|14469.1|14472.6|14471.6|14468|14467|164
1649343090000|2022-04-07 14:51:30|14470.2|14469.2|14475.5|14474.5|14479.6|14478.6|14468.8|14467.8|370
1649343100000|2022-04-07 14:51:40|14475.1|14474.1|14468.8|14467.8|14475.6|14474.6|14468.2|14467.2|217
1649343110000|2022-04-07 14:51:50|14468.5|14467.5|14467.2|14466.2|14472.3|14471.3|14466|14465|183
1649343120000|2022-04-07 14:52:00|14467|14466|14467.5|14466.5|14468.3|14467.3|14465.2|14464.2|123
1649343130000|2022-04-07 14:52:10|14467.1|14466.1|14468|14467|14471|14470|14466|14465|100
1649343140000|2022-04-07 14:52:20|14468.1|14467.1|14466.3|14465.3|14468.1|14467.1|14464.5|14463.5|147
1649343150000|2022-04-07 14:52:30|14466.5|14465.5|14469.8|14468.8|14471.8|14470.8|14466.1|14465.1|145
1649343160000|2022-04-07 14:52:40|14469.6|14468.6|14468.1|14467.1|14470.6|14469.6|14466.8|14465.8|96
1649343170000|2022-04-07 14:52:50|14467.8|14466.8|14466.1|14465.1|14468.7|14467.7|14465.5|14464.5|113
1649343180000|2022-04-07 14:53:00|14466.3|14465.3|14469.5|14468.5|14476.2|14475.2|14465.1|14464.1|232
1649343190000|2022-04-07 14:53:10|14469.1|14468.1|14466.1|14465.1|14470.1|14469.1|14465|14464|109
1649343200000|2022-04-07 14:53:20|14466.2|14465.2|14462.3|14461.3|14467.6|14466.6|14459.7|14458.7|188
1649343210000|2022-04-07 14:53:30|14462.5|14461.5|14464.8|14463.8|14466.5|14465.5|14461.5|14460.5|157
1649343220000|2022-04-07 14:53:40|14465|14464|14464.6|14463.6|14466.1|14465.1|14461.8|14460.8|94
1649343230000|2022-04-07 14:53:50|14464.7|14463.7|14463.8|14462.8|14467.5|14466.5|14463.5|14462.5|62
1649343240000|2022-04-07 14:54:00|14464.3|14463.3|14464.3|14463.3|14466.8|14465.8|14461.6|14460.6|167
1649343250000|2022-04-07 14:54:10|14464.2|14463.2|14466.6|14465.6|14470.8|14469.8|14462.8|14461.8|161
1649343260000|2022-04-07 14:54:20|14466.1|14465.1|14472.1|14471.1|14472.7|14471.7|14464.3|14463.3|167
1649343270000|2022-04-07 14:54:30|14472.3|14471.3|14471.2|14470.2|14472.6|14471.6|14467.5|14466.5|154
1649343280000|2022-04-07 14:54:40|14471.7|14470.7|14465.8|14464.8|14472|14471|14464.3|14463.3|119
1649343290000|2022-04-07 14:54:50|14465.2|14464.2|14470.3|14469.3|14470.8|14469.8|14462.2|14461.2|170
1649343300000|2022-04-07 14:55:00|14470.5|14469.5|14469.3|14468.3|14470.5|14469.5|14465.8|14464.8|112
1649343310000|2022-04-07 14:55:10|14469.6|14468.6|14471.6|14470.6|14475.2|14474.2|14467.2|14466.2|264
1649343320000|2022-04-07 14:55:20|14471.1|14470.1|14472.2|14471.2|14475.3|14474.3|14466.6|14465.6|168
1649343330000|2022-04-07 14:55:30|14472.1|14471.1|14472|14471|14473|14472|14467.7|14466.7|97
1649343340000|2022-04-07 14:55:40|14472.1|14471.1|14473.1|14472.1|14475|14474|14469.6|14468.6|116
1649343350000|2022-04-07 14:55:50|14473.7|14472.7|14476.8|14475.8|14477.2|14476.2|14472.8|14471.8|156
1649343360000|2022-04-07 14:56:00|14477.7|14476.7|14465.8|14464.8|14484.5|14483.5|14465.8|14464.8|539
1649343370000|2022-04-07 14:56:10|14465.7|14464.7|14462|14461|14467.2|14466.2|14460.8|14459.8|295
1649343380000|2022-04-07 14:56:20|14461.3|14460.3|14463.1|14462.1|14464.1|14463.1|14457.2|14456.2|307
1649343390000|2022-04-07 14:56:30|14463.3|14462.3|14465|14464|14467.7|14466.7|14461.8|14460.8|176
1649343400000|2022-04-07 14:56:40|14463.8|14462.8|14462.1|14461.1|14464.8|14463.8|14460.6|14459.6|105
1649343410000|2022-04-07 14:56:50|14462.3|14461.3|14459.7|14458.7|14462.3|14461.3|14458.8|14457.8|95
1649343420000|2022-04-07 14:57:00|14459.6|14458.6|14461.3|14460.3|14464.1|14463.1|14457.5|14456.5|187
1649343430000|2022-04-07 14:57:10|14461.8|14460.8|14460.6|14459.6|14465.6|14464.6|14460.6|14459.6|106
1649343440000|2022-04-07 14:57:20|14460.5|14459.5|14462.2|14461.2|14463.3|14462.3|14459.1|14458.1|69
1649343450000|2022-04-07 14:57:30|14463.7|14462.7|14467.3|14466.3|14467.3|14466.3|14460.7|14459.7|118
1649343460000|2022-04-07 14:57:40|14469.6|14468.6|14467.7|14466.7|14469.7|14468.7|14465.6|14464.6|187
1649343470000|2022-04-07 14:57:50|14467.3|14466.3|14462.1|14461.1|14467.8|14466.8|14462|14461|82
1649343480000|2022-04-07 14:58:00|14462.2|14461.2|14461.8|14460.8|14467.5|14466.5|14459.2|14458.2|236
1649343490000|2022-04-07 14:58:10|14461.3|14460.3|14460.3|14459.3|14463.3|14462.3|14459.2|14458.2|118
1649343500000|2022-04-07 14:58:20|14460.1|14459.1|14463.5|14462.5|14466.2|14465.2|14459.3|14458.3|121
1649343510000|2022-04-07 14:58:30|14463.3|14462.3|14468.2|14467.2|14469.7|14468.7|14461.1|14460.1|157
1649343520000|2022-04-07 14:58:40|14468.6|14467.6|14464.5|14463.5|14470.1|14469.1|14463.6|14462.6|126
1649343530000|2022-04-07 14:58:50|14464.1|14463.1|14462.3|14461.3|14465.8|14464.8|14461.1|14460.1|141
1649343540000|2022-04-07 14:59:00|14462.5|14461.5|14466.6|14465.6|14467.2|14466.2|14460.8|14459.8|187
1649343550000|2022-04-07 14:59:10|14466.1|14465.1|14458.8|14457.8|14466.6|14465.6|14456.2|14455.2|205
1649343560000|2022-04-07 14:59:20|14459|14458|14464.2|14463.2|14464.5|14463.5|14458.3|14457.3|88
1649343570000|2022-04-07 14:59:30|14464.5|14463.5|14464.3|14463.3|14467.7|14466.7|14463.3|14462.3|149
1649343580000|2022-04-07 14:59:40|14464.5|14463.5|14464.6|14463.6|14466.3|14465.3|14461.6|14460.6|86
1649343590000|2022-04-07 14:59:50|14464.5|14463.5|14469.3|14468.3|14470.1|14469.1|14464.1|14463.1|145
1649343600000|2022-04-07 15:00:00|14469.5|14468.5|14497.2|14496.2|14505.1|14504.1|14463.5|14462.5|1340
1649343610000|2022-04-07 15:00:10|14497.3|14496.3|14484.2|14483.2|14501.6|14500.6|14484.1|14483.1|582
1649343620000|2022-04-07 15:00:20|14483.8|14482.8|14485.3|14484.3|14487.3|14486.3|14482.8|14481.8|267
1649343630000|2022-04-07 15:00:30|14484.3|14483.3|14478.1|14477.1|14484.3|14483.3|14473.7|14472.7|380
1649343640000|2022-04-07 15:00:40|14478.6|14477.6|14480.3|14479.3|14485.2|14484.2|14478.3|14477.3|224
1649343650000|2022-04-07 15:00:50|14479.8|14478.8|14487.5|14486.5|14488|14487|14479.3|14478.3|162
1649343660000|2022-04-07 15:01:00|14487.6|14486.6|14502.8|14501.8|14504.5|14503.5|14486.1|14485.1|550
1649343670000|2022-04-07 15:01:10|14502.5|14501.5|14497.7|14496.7|14504.7|14503.7|14495.3|14494.3|334
1649343680000|2022-04-07 15:01:20|14498.3|14497.3|14498.8|14497.8|14503|14502|14497.3|14496.3|240
1649343690000|2022-04-07 15:01:30|14499.2|14498.2|14499.3|14498.3|14502|14501|14498.3|14497.3|255
1649343700000|2022-04-07 15:01:40|14499|14498|14495.2|14494.2|14499.8|14498.8|14494.7|14493.7|247
1649343710000|2022-04-07 15:01:50|14495.3|14494.3|14496|14495|14500.1|14499.1|14495.2|14494.2|208
1649343720000|2022-04-07 15:02:00|14496.6|14495.6|14490.5|14489.5|14496.6|14495.6|14489.7|14488.7|238
1649343730000|2022-04-07 15:02:10|14490.3|14489.3|14492.3|14491.3|14492.6|14491.6|14489.6|14488.6|155
1649343740000|2022-04-07 15:02:20|14494.5|14493.5|14489.8|14488.8|14495.6|14494.6|14487.7|14486.7|231
1649343750000|2022-04-07 15:02:30|14489.3|14488.3|14487.5|14486.5|14490.2|14489.2|14486.2|14485.2|108
1649343760000|2022-04-07 15:02:40|14487.8|14486.8|14484.5|14483.5|14488.3|14487.3|14484.5|14483.5|99
1649343770000|2022-04-07 15:02:50|14484.3|14483.3|14486.1|14485.1|14490.1|14489.1|14484.1|14483.1|172
1649343780000|2022-04-07 15:03:00|14486.8|14485.8|14486.7|14485.7|14491.1|14490.1|14485.8|14484.8|181
1649343790000|2022-04-07 15:03:10|14486.6|14485.6|14485.6|14484.6|14489.3|14488.3|14483.6|14482.6|168
1649343800000|2022-04-07 15:03:20|14485.5|14484.5|14478.3|14477.3|14485.6|14484.6|14474.5|14473.5|288
1649343810000|2022-04-07 15:03:30|14478.6|14477.6|14478.3|14477.3|14480.5|14479.5|14477.3|14476.3|188
1649343820000|2022-04-07 15:03:40|14477.6|14476.6|14472.1|14471.1|14478.1|14477.1|14468.2|14467.2|226
1649343830000|2022-04-07 15:03:50|14472|14471|14475.5|14474.5|14477.5|14476.5|14471.5|14470.5|378
1649343840000|2022-04-07 15:04:00|14474.8|14473.8|14479.8|14478.8|14480|14479|14473.5|14472.5|145
1649343850000|2022-04-07 15:04:10|14479.7|14478.7|14479|14478|14482.5|14481.5|14478.6|14477.6|164
1649343860000|2022-04-07 15:04:20|14477.2|14476.2|14472|14471|14478.8|14477.8|14471.7|14470.7|174
1649343870000|2022-04-07 15:04:30|14472.1|14471.1|14469.1|14468.1|14472.3|14471.3|14467.7|14466.7|181
1649343880000|2022-04-07 15:04:40|14469|14468|14473.6|14472.6|14474.7|14473.7|14468.3|14467.3|128
1649343890000|2022-04-07 15:04:50|14473.7|14472.7|14480.8|14479.8|14482.1|14481.1|14473.1|14472.1|387
1649343900000|2022-04-07 15:05:00|14480.6|14479.6|14476|14475|14480.8|14479.8|14472.2|14471.2|284
1649343910000|2022-04-07 15:05:10|14475.8|14474.8|14473.5|14472.5|14478.1|14477.1|14470.3|14469.3|197
1649343920000|2022-04-07 15:05:20|14473.3|14472.3|14468.7|14467.7|14474.6|14473.6|14467.6|14466.6|179
1649343930000|2022-04-07 15:05:30|14467.7|14466.7|14471.1|14470.1|14474.1|14473.1|14466.6|14465.6|200
1649343940000|2022-04-07 15:05:40|14471|14470|14468.7|14467.7|14473|14472|14468.2|14467.2|110
1649343950000|2022-04-07 15:05:50|14469|14468|14471.6|14470.6|14471.6|14470.6|14467.6|14466.6|81
1649343960000|2022-04-07 15:06:00|14471.1|14470.1|14469.6|14468.6|14472.6|14471.6|14466.6|14465.6|152
1649343970000|2022-04-07 15:06:10|14469.5|14468.5|14463.6|14462.6|14473|14472|14463.3|14462.3|249
1649343980000|2022-04-07 15:06:20|14464.7|14463.7|14463.1|14462.1|14466.8|14465.8|14462.7|14461.7|217
1649343990000|2022-04-07 15:06:30|14462.7|14461.7|14464.7|14463.7|14466.7|14465.7|14460.2|14459.2|357
1649344000000|2022-04-07 15:06:40|14464.8|14463.8|14472.6|14471.6|14473|14472|14464.5|14463.5|300
1649344010000|2022-04-07 15:06:50|14472.8|14471.8|14472|14471|14472.8|14471.8|14469.8|14468.8|98
1649344020000|2022-04-07 15:07:00|14471.5|14470.5|14483.1|14482.1|14483.7|14482.7|14470.8|14469.8|352
1649344030000|2022-04-07 15:07:10|14482.7|14481.7|14479.5|14478.5|14485.5|14484.5|14479.5|14478.5|260
1649344040000|2022-04-07 15:07:20|14479.6|14478.6|14473.3|14472.3|14480.1|14479.1|14472.6|14471.6|176
1649344050000|2022-04-07 15:07:30|14473.2|14472.2|14464.7|14463.7|14473.3|14472.3|14464.3|14463.3|306
1649344060000|2022-04-07 15:07:40|14464.1|14463.1|14466.8|14465.8|14467.6|14466.6|14462|14461|225
1649344070000|2022-04-07 15:07:50|14466.7|14465.7|14466.3|14465.3|14466.8|14465.8|14462|14461|123
1649344080000|2022-04-07 15:08:00|14466.1|14465.1|14464.6|14463.6|14469.2|14468.2|14464.1|14463.1|164
1649344090000|2022-04-07 15:08:10|14464.3|14463.3|14469|14468|14469.3|14468.3|14461.8|14460.8|224
1649344100000|2022-04-07 15:08:20|14468.1|14467.1|14466.6|14465.6|14469.3|14468.3|14461.8|14460.8|177
1649344110000|2022-04-07 15:08:30|14466.1|14465.1|14474.7|14473.7|14475.2|14474.2|14465.5|14464.5|163
1649344120000|2022-04-07 15:08:40|14474.6|14473.6|14467.6|14466.6|14475.5|14474.5|14467.6|14466.6|124
1649344130000|2022-04-07 15:08:50|14467.8|14466.8|14468.1|14467.1|14468.7|14467.7|14464.6|14463.6|107
1649344140000|2022-04-07 15:09:00|14468.2|14467.2|14465.3|14464.3|14469|14468|14463.1|14462.1|143
1649344150000|2022-04-07 15:09:10|14465.6|14464.6|14462.7|14461.7|14471.1|14470.1|14462.5|14461.5|166
1649344160000|2022-04-07 15:09:20|14462.6|14461.6|14460.6|14459.6|14463.6|14462.6|14459.5|14458.5|156
1649344170000|2022-04-07 15:09:30|14459.6|14458.6|14451.6|14450.6|14460.2|14459.2|14449.1|14448.1|524
1649344180000|2022-04-07 15:09:40|14451.2|14450.2|14453.3|14452.3|14455|14454|14450.1|14449.1|191
1649344190000|2022-04-07 15:09:50|14452.6|14451.6|14453.8|14452.8|14455.6|14454.6|14450.7|14449.7|160
1649344200000|2022-04-07 15:10:00|14454.6|14453.6|14453|14452|14456.1|14455.1|14452.1|14451.1|178
1649344210000|2022-04-07 15:10:10|14452.1|14451.1|14447.7|14446.7|14452.1|14451.1|14445.5|14444.5|358
1649344220000|2022-04-07 15:10:20|14447.3|14446.3|14450.1|14449.1|14453.3|14452.3|14447|14446|162
1649344230000|2022-04-07 15:10:30|14449.8|14448.8|14458.7|14457.7|14459.5|14458.5|14449.8|14448.8|316
1649344240000|2022-04-07 15:10:40|14458.5|14457.5|14453.1|14452.1|14459|14458|14452.6|14451.6|395
1649344250000|2022-04-07 15:10:50|14453|14452|14453.7|14452.7|14455.3|14454.3|14451.8|14450.8|160
1649344260000|2022-04-07 15:11:00|14453.6|14452.6|14447.1|14446.1|14453.7|14452.7|14445.1|14444.1|297
1649344270000|2022-04-07 15:11:10|14445.8|14444.8|14439.1|14438.1|14446.7|14445.7|14436.2|14435.2|517
1649344280000|2022-04-07 15:11:20|14438.8|14437.8|14444.2|14443.2|14444.2|14443.2|14437.5|14436.5|217
1649344290000|2022-04-07 15:11:30|14444.6|14443.6|14444.1|14443.1|14446.2|14445.2|14443.5|14442.5|129
1649344300000|2022-04-07 15:11:40|14443.8|14442.8|14432.7|14431.7|14443.8|14442.8|14430|14429|452
1649344310000|2022-04-07 15:11:50|14432.8|14431.8|14429.5|14428.5|14434.5|14433.5|14427.6|14426.6|318
1649344320000|2022-04-07 15:12:00|14429.3|14428.3|14426.6|14425.6|14431.6|14430.6|14426.6|14425.6|396
1649344330000|2022-04-07 15:12:10|14426.7|14425.7|14427.6|14426.6|14430.1|14429.1|14425.2|14424.2|328
1649344340000|2022-04-07 15:12:20|14427.3|14426.3|14425.1|14424.1|14427.7|14426.7|14423|14422|328
1649344350000|2022-04-07 15:12:30|14425.2|14424.2|14427.7|14426.7|14428.6|14427.6|14425|14424|180
1649344360000|2022-04-07 15:12:40|14427.6|14426.6|14431.6|14430.6|14433.5|14432.5|14427.2|14426.2|238
1649344370000|2022-04-07 15:12:50|14432|14431|14436.3|14435.3|14436.5|14435.5|14430.1|14429.1|269
1649344380000|2022-04-07 15:13:00|14436.5|14435.5|14439.6|14438.6|14442.6|14441.6|14434.7|14433.7|424
1649344390000|2022-04-07 15:13:10|14439.3|14438.3|14437.3|14436.3|14443.1|14442.1|14437.3|14436.3|159
1649344400000|2022-04-07 15:13:20|14437.6|14436.6|14441.6|14440.6|14442.3|14441.3|14437.1|14436.1|120
1649344410000|2022-04-07 15:13:30|14441.5|14440.5|14445.3|14444.3|14445.3|14444.3|14441.5|14440.5|124
1649344420000|2022-04-07 15:13:40|14445.2|14444.2|14439.5|14438.5|14445.6|14444.6|14438.6|14437.6|148
1649344430000|2022-04-07 15:13:50|14439.3|14438.3|14438.6|14437.6|14439.8|14438.8|14435.3|14434.3|199
1649344440000|2022-04-07 15:14:00|14438.8|14437.8|14437.8|14436.8|14442.3|14441.3|14436.3|14435.3|147
1649344450000|2022-04-07 15:14:10|14437.3|14436.3|14437.8|14436.8|14438.7|14437.7|14434.8|14433.8|96
1649344460000|2022-04-07 15:14:20|14439.2|14438.2|14439.5|14438.5|14440|14439|14437.1|14436.1|115
1649344470000|2022-04-07 15:14:30|14439.6|14438.6|14440.3|14439.3|14444.6|14443.6|14438.5|14437.5|117
1649344480000|2022-04-07 15:14:40|14440.2|14439.2|14442.3|14441.3|14443.1|14442.1|14439.8|14438.8|58
1649344490000|2022-04-07 15:14:50|14442.2|14441.2|14437.3|14436.3|14442.2|14441.2|14436.1|14435.1|64
1649344500000|2022-04-07 15:15:00|14437.5|14436.5|14437.6|14436.6|14437.6|14436.6|14434.1|14433.1|188
1649344510000|2022-04-07 15:15:10|14437.3|14436.3|14436.3|14435.3|14437.5|14436.5|14432.5|14431.5|232
1649344520000|2022-04-07 15:15:20|14435.6|14434.6|14429.3|14428.3|14436.6|14435.6|14429|14428|287
1649344530000|2022-04-07 15:15:30|14430|14429|14432.5|14431.5|14433.3|14432.3|14429|14428|178
1649344540000|2022-04-07 15:15:40|14433.1|14432.1|14430.6|14429.6|14433.5|14432.5|14429.5|14428.5|87
1649344550000|2022-04-07 15:15:50|14430|14429|14433.7|14432.7|14437.3|14436.3|14427.8|14426.8|168
1649344560000|2022-04-07 15:16:00|14434|14433|14428.3|14427.3|14434|14433|14427|14426|176
1649344570000|2022-04-07 15:16:10|14428.2|14427.2|14430.3|14429.3|14430.3|14429.3|14420.7|14419.7|487
1649344580000|2022-04-07 15:16:20|14430.6|14429.6|14430.3|14429.3|14433|14432|14426.6|14425.6|212
1649344590000|2022-04-07 15:16:30|14430.6|14429.6|14431.8|14430.8|14433.3|14432.3|14429.2|14428.2|124
1649344600000|2022-04-07 15:16:40|14432|14431|14430.1|14429.1|14433.2|14432.2|14429.5|14428.5|99
1649344610000|2022-04-07 15:16:50|14430|14429|14431|14430|14431.6|14430.6|14426|14425|210
1649344620000|2022-04-07 15:17:00|14431.1|14430.1|14429.6|14428.6|14431.8|14430.8|14428.3|14427.3|100
1649344630000|2022-04-07 15:17:10|14429.5|14428.5|14433.2|14432.2|14433.6|14432.6|14429.1|14428.1|95
1649344640000|2022-04-07 15:17:20|14433.1|14432.1|14433.1|14432.1|14434.3|14433.3|14431|14430|114
1649344650000|2022-04-07 15:17:30|14433.2|14432.2|14437.6|14436.6|14442.3|14441.3|14433.2|14432.2|272
1649344660000|2022-04-07 15:17:40|14437.3|14436.3|14433.3|14432.3|14439|14438|14432.1|14431.1|168
1649344670000|2022-04-07 15:17:50|14433|14432|14432.3|14431.3|14435.3|14434.3|14432|14431|84
1649344680000|2022-04-07 15:18:00|14432.1|14431.1|14430.8|14429.8|14435.3|14434.3|14430.1|14429.1|139
1649344690000|2022-04-07 15:18:10|14431.1|14430.1|14429|14428|14431.8|14430.8|14428.2|14427.2|111
1649344700000|2022-04-07 15:18:20|14428.8|14427.8|14430.2|14429.2|14432.7|14431.7|14428.6|14427.6|104
1649344710000|2022-04-07 15:18:30|14430.1|14429.1|14427.2|14426.2|14430.3|14429.3|14426.8|14425.8|136
1649344720000|2022-04-07 15:18:40|14427.1|14426.1|14430.3|14429.3|14430.3|14429.3|14424.8|14423.8|219
1649344730000|2022-04-07 15:18:50|14430.5|14429.5|14432|14431|14434.5|14433.5|14430|14429|130
1649344740000|2022-04-07 15:19:00|14432.1|14431.1|14424.3|14423.3|14432.6|14431.6|14423.8|14422.8|235
1649344750000|2022-04-07 15:19:10|14424.1|14423.1|14425|14424|14427.3|14426.3|14422.5|14421.5|129
1649344760000|2022-04-07 15:19:20|14424.8|14423.8|14426.7|14425.7|14429.5|14428.5|14423.7|14422.7|157
1649344770000|2022-04-07 15:19:30|14426.6|14425.6|14431|14430|14432.6|14431.6|14426.2|14425.2|158
1649344780000|2022-04-07 15:19:40|14430.8|14429.8|14428.5|14427.5|14431.3|14430.3|14427.6|14426.6|147
1649344790000|2022-04-07 15:19:50|14428|14427|14430|14429|14432|14431|14427.3|14426.3|108
1649344800000|2022-04-07 15:20:00|14429.8|14428.8|14427|14426|14430.1|14429.1|14424.6|14423.6|231
1649344810000|2022-04-07 15:20:10|14428.3|14427.3|14429.7|14428.7|14432.2|14431.2|14425.6|14424.6|289
1649344820000|2022-04-07 15:20:20|14429.5|14428.5|14428.7|14427.7|14431.1|14430.1|14423|14422|294
1649344830000|2022-04-07 15:20:30|14429|14428|14437.1|14436.1|14440.6|14439.6|14427.8|14426.8|347
1649344840000|2022-04-07 15:20:40|14437|14436|14433.6|14432.6|14439.3|14438.3|14433.2|14432.2|156
1649344850000|2022-04-07 15:20:50|14433.7|14432.7|14441.8|14440.8|14443.7|14442.7|14433.7|14432.7|387
1649344860000|2022-04-07 15:21:00|14442|14441|14451|14450|14452.1|14451.1|14440.1|14439.1|450
1649344870000|2022-04-07 15:21:10|14450.7|14449.7|14435.6|14434.6|14451.1|14450.1|14435.2|14434.2|351
1649344880000|2022-04-07 15:21:20|14435.7|14434.7|14431.5|14430.5|14436.2|14435.2|14430.5|14429.5|170
1649344890000|2022-04-07 15:21:30|14431.6|14430.6|14437.3|14436.3|14438.1|14437.1|14431.5|14430.5|159
1649344900000|2022-04-07 15:21:40|14437.1|14436.1|14431.8|14430.8|14437.5|14436.5|14431.8|14430.8|114
1649344910000|2022-04-07 15:21:50|14430.8|14429.8|14430.8|14429.8|14432.3|14431.3|14429.2|14428.2|115
1649344920000|2022-04-07 15:22:00|14431|14430|14428.3|14427.3|14433.3|14432.3|14428|14427|248
1649344930000|2022-04-07 15:22:10|14429.1|14428.1|14431.5|14430.5|14431.6|14430.6|14427.6|14426.6|125
1649344940000|2022-04-07 15:22:20|14430.8|14429.8|14431.7|14430.7|14434.7|14433.7|14430.1|14429.1|115
1649344950000|2022-04-07 15:22:30|14432|14431|14435.2|14434.2|14436|14435|14431|14430|122
1649344960000|2022-04-07 15:22:40|14435.6|14434.6|14439.3|14438.3|14441.3|14440.3|14435.2|14434.2|288
1649344970000|2022-04-07 15:22:50|14439.2|14438.2|14435.1|14434.1|14439.2|14438.2|14432.2|14431.2|189
1649344980000|2022-04-07 15:23:00|14435.6|14434.6|14433.7|14432.7|14435.6|14434.6|14431|14430|161
1649344990000|2022-04-07 15:23:10|14431.6|14430.6|14435.5|14434.5|14435.6|14434.6|14429.8|14428.8|110
1649345000000|2022-04-07 15:23:20|14436.1|14435.1|14442.6|14441.6|14446|14445|14436.1|14435.1|268
1649345010000|2022-04-07 15:23:30|14442.2|14441.2|14443.7|14442.7|14445.7|14444.7|14441.6|14440.6|109
1649345020000|2022-04-07 15:23:40|14443.8|14442.8|14446.7|14445.7|14447.7|14446.7|14441.3|14440.3|136
1649345030000|2022-04-07 15:23:50|14446.6|14445.6|14441.7|14440.7|14448.7|14447.7|14441.2|14440.2|226
1649345040000|2022-04-07 15:24:00|14441.6|14440.6|14451.1|14450.1|14452.7|14451.7|14441.6|14440.6|267
1649345050000|2022-04-07 15:24:10|14451.5|14450.5|14444.6|14443.6|14451.7|14450.7|14443.8|14442.8|183
1649345060000|2022-04-07 15:24:20|14444.3|14443.3|14442|14441|14445.1|14444.1|14441.5|14440.5|134
1649345070000|2022-04-07 15:24:30|14442.3|14441.3|14445|14444|14445.1|14444.1|14440.2|14439.2|130
1649345080000|2022-04-07 15:24:40|14445.1|14444.1|14443.1|14442.1|14448.1|14447.1|14443.1|14442.1|115
1649345090000|2022-04-07 15:24:50|14443.5|14442.5|14441.5|14440.5|14443.8|14442.8|14439|14438|193
1649345100000|2022-04-07 15:25:00|14441.6|14440.6|14441.7|14440.7|14444.8|14443.8|14439.5|14438.5|153
1649345110000|2022-04-07 15:25:10|14440.3|14439.3|14440.6|14439.6|14441.8|14440.8|14437.8|14436.8|201
1649345120000|2022-04-07 15:25:20|14440.5|14439.5|14439.3|14438.3|14440.5|14439.5|14437.2|14436.2|111
1649345130000|2022-04-07 15:25:30|14439.5|14438.5|14439.7|14438.7|14440|14439|14436.2|14435.2|132
1649345140000|2022-04-07 15:25:40|14439.6|14438.6|14439.1|14438.1|14439.8|14438.8|14435.8|14434.8|104
1649345150000|2022-04-07 15:25:50|14439|14438|14445.6|14444.6|14446.3|14445.3|14439|14438|173
1649345160000|2022-04-07 15:26:00|14445.7|14444.7|14446.1|14445.1|14446.8|14445.8|14441.6|14440.6|163
1649345170000|2022-04-07 15:26:10|14446|14445|14447.6|14446.6|14448|14447|14443.7|14442.7|149
1649345180000|2022-04-07 15:26:20|14447.5|14446.5|14453|14452|14456.1|14455.1|14446.5|14445.5|350
1649345190000|2022-04-07 15:26:30|14453.1|14452.1|14443.8|14442.8|14453.8|14452.8|14443.2|14442.2|198
1649345200000|2022-04-07 15:26:40|14443.7|14442.7|14446.1|14445.1|14448|14447|14442.2|14441.2|141
1649345210000|2022-04-07 15:26:50|14446.2|14445.2|14444.5|14443.5|14447|14446|14443.7|14442.7|97
1649345220000|2022-04-07 15:27:00|14444.3|14443.3|14439.6|14438.6|14444.3|14443.3|14438|14437|280
1649345230000|2022-04-07 15:27:10|14440.7|14439.7|14440.3|14439.3|14442|14441|14439|14438|136
1649345240000|2022-04-07 15:27:20|14440.2|14439.2|14439.5|14438.5|14442.1|14441.1|14438|14437|125
1649345250000|2022-04-07 15:27:30|14439.3|14438.3|14436.8|14435.8|14441.8|14440.8|14436.8|14435.8|109
1649345260000|2022-04-07 15:27:40|14437|14436|14435.7|14434.7|14439|14438|14435.2|14434.2|123
1649345270000|2022-04-07 15:27:50|14436.3|14435.3|14436.6|14435.6|14438.5|14437.5|14433.2|14432.2|142
1649345280000|2022-04-07 15:28:00|14436.3|14435.3|14439.5|14438.5|14441.5|14440.5|14435.6|14434.6|157
1649345290000|2022-04-07 15:28:10|14439.2|14438.2|14437.8|14436.8|14443.7|14442.7|14437.3|14436.3|236
1649345300000|2022-04-07 15:28:20|14438|14437|14434.7|14433.7|14440|14439|14434|14433|111
1649345310000|2022-04-07 15:28:30|14434.5|14433.5|14429.2|14428.2|14434.7|14433.7|14427.7|14426.7|288
1649345320000|2022-04-07 15:28:40|14429.1|14428.1|14428.1|14427.1|14429.7|14428.7|14427.2|14426.2|109
1649345330000|2022-04-07 15:28:50|14428|14427|14416.8|14415.8|14428.5|14427.5|14416.1|14415.1|690
1649345340000|2022-04-07 15:29:00|14417|14416|14406.8|14405.8|14417.1|14416.1|14403.7|14402.7|1084
1649345350000|2022-04-07 15:29:10|14407.1|14406.1|14414.8|14413.8|14414.8|14413.8|14405.8|14404.8|513
1649345360000|2022-04-07 15:29:20|14415.2|14414.2|14415.1|14414.1|14419.2|14418.2|14413.6|14412.6|491
1649345370000|2022-04-07 15:29:30|14415.2|14414.2|14413.6|14412.6|14416.5|14415.5|14410|14409|261
1649345380000|2022-04-07 15:29:40|14413.5|14412.5|14412.3|14411.3|14418.1|14417.1|14412|14411|175
1649345390000|2022-04-07 15:29:50|14412.1|14411.1|14414.8|14413.8|14416.3|14415.3|14412|14411|254
1649345400000|2022-04-07 15:30:00|14415|14414|14414.5|14413.5|14417.7|14416.7|14409.7|14408.7|346
1649345410000|2022-04-07 15:30:10|14414.6|14413.6|14411.3|14410.3|14415.6|14414.6|14409.6|14408.6|197
1649345420000|2022-04-07 15:30:20|14411.1|14410.1|14414|14413|14414.7|14413.7|14410.3|14409.3|139
1649345430000|2022-04-07 15:30:30|14414.1|14413.1|14411.3|14410.3|14416|14415|14409.2|14408.2|161
1649345440000|2022-04-07 15:30:40|14411.6|14410.6|14404.8|14403.8|14411.6|14410.6|14404.8|14403.8|224
1649345450000|2022-04-07 15:30:50|14405.1|14404.1|14401.6|14400.6|14405.5|14404.5|14401.6|14400.6|394
1649345460000|2022-04-07 15:31:00|14401.7|14400.7|14401.3|14400.3|14404.8|14403.8|14400.5|14399.5|249
1649345470000|2022-04-07 15:31:10|14401.1|14400.1|14400.3|14399.3|14402.7|14401.7|14399.5|14398.5|372
1649345480000|2022-04-07 15:31:20|14399.8|14398.8|14400.3|14399.3|14401.5|14400.5|14399.6|14398.6|103
1649345490000|2022-04-07 15:31:30|14400.5|14399.5|14396.3|14395.3|14400.6|14399.6|14395.2|14394.2|458
1649345500000|2022-04-07 15:31:40|14396.5|14395.5|14394.6|14393.6|14398.7|14397.7|14394.5|14393.5|379
1649345510000|2022-04-07 15:31:50|14394.7|14393.7|14394.2|14393.2|14395.1|14394.1|14390.8|14389.8|521
1649345520000|2022-04-07 15:32:00|14394.1|14393.1|14393.8|14392.8|14397.2|14396.2|14393.2|14392.2|277
1649345530000|2022-04-07 15:32:10|14393.7|14392.7|14393.5|14392.5|14394.8|14393.8|14391.7|14390.7|206
1649345540000|2022-04-07 15:32:20|14393.6|14392.6|14391.8|14390.8|14394.5|14393.5|14391.1|14390.1|147
1649345550000|2022-04-07 15:32:30|14391.7|14390.7|14393.5|14392.5|14396|14395|14391.7|14390.7|175
1649345560000|2022-04-07 15:32:40|14393.6|14392.6|14396.3|14395.3|14396.8|14395.8|14392.7|14391.7|102
1649345570000|2022-04-07 15:32:50|14396.1|14395.1|14395.2|14394.2|14396.7|14395.7|14394.2|14393.2|121
1649345580000|2022-04-07 15:33:00|14395.3|14394.3|14395.7|14394.7|14397|14396|14393.5|14392.5|250
1649345590000|2022-04-07 15:33:10|14396.1|14395.1|14394.8|14393.8|14400|14399|14394.7|14393.7|586
1649345600000|2022-04-07 15:33:20|14394.7|14393.7|14385.1|14384.1|14394.8|14393.8|14384.8|14383.8|624
1649345610000|2022-04-07 15:33:30|14385|14384|14390.6|14389.6|14391.3|14390.3|14384|14383|378
1649345620000|2022-04-07 15:33:40|14390.3|14389.3|14384.7|14383.7|14390.5|14389.5|14384.6|14383.6|261
1649345630000|2022-04-07 15:33:50|14384.8|14383.8|14383.1|14382.1|14387|14386|14383|14382|268
1649345640000|2022-04-07 15:34:00|14382.8|14381.8|14383.8|14382.8|14387|14386|14381.3|14380.3|338
1649345650000|2022-04-07 15:34:10|14383.6|14382.6|14380.2|14379.2|14383.8|14382.8|14378.7|14377.7|298
1649345660000|2022-04-07 15:34:20|14380.1|14379.1|14384.8|14383.8|14385.1|14384.1|14378.6|14377.6|210
1649345670000|2022-04-07 15:34:30|14385.1|14384.1|14385.8|14384.8|14387.6|14386.6|14384.3|14383.3|341
1649345680000|2022-04-07 15:34:40|14386|14385|14387.2|14386.2|14388.8|14387.8|14383.7|14382.7|144
1649345690000|2022-04-07 15:34:50|14387|14386|14388.2|14387.2|14388.2|14387.2|14384.6|14383.6|128
1649345700000|2022-04-07 15:35:00|14388.3|14387.3|14398.5|14397.5|14398.7|14397.7|14387.8|14386.8|556
1649345710000|2022-04-07 15:35:10|14399.6|14398.6|14398.6|14397.6|14400.1|14399.1|14395.3|14394.3|345
1649345720000|2022-04-07 15:35:20|14398.7|14397.7|14395|14394|14400.3|14399.3|14391.6|14390.6|274
1649345730000|2022-04-07 15:35:30|14395.1|14394.1|14398.8|14397.8|14398.8|14397.8|14392.5|14391.5|263
1649345740000|2022-04-07 15:35:40|14398.7|14397.7|14397.8|14396.8|14400.7|14399.7|14397.5|14396.5|164
1649345750000|2022-04-07 15:35:50|14396.2|14395.2|14404|14403|14405.5|14404.5|14395.2|14394.2|211
1649345760000|2022-04-07 15:36:00|14404.1|14403.1|14405.7|14404.7|14411.2|14410.2|14403.1|14402.1|380
1649345770000|2022-04-07 15:36:10|14406.1|14405.1|14407.5|14406.5|14408.6|14407.6|14403.5|14402.5|189
1649345780000|2022-04-07 15:36:20|14407.3|14406.3|14410.1|14409.1|14410.2|14409.2|14407.2|14406.2|178
1649345790000|2022-04-07 15:36:30|14410.2|14409.2|14408.7|14407.7|14412.2|14411.2|14407.8|14406.8|285
1649345800000|2022-04-07 15:36:40|14408.6|14407.6|14406.3|14405.3|14408.7|14407.7|14405.6|14404.6|129
1649345810000|2022-04-07 15:36:50|14406.2|14405.2|14406.1|14405.1|14406.5|14405.5|14403|14402|232
1649345820000|2022-04-07 15:37:00|14405.8|14404.8|14407.8|14406.8|14410.7|14409.7|14405.2|14404.2|240
1649345830000|2022-04-07 15:37:10|14407.7|14406.7|14412.5|14411.5|14412.5|14411.5|14407.5|14406.5|184
1649345840000|2022-04-07 15:37:20|14412.6|14411.6|14407|14406|14412.7|14411.7|14405.7|14404.7|173
1649345850000|2022-04-07 15:37:30|14406.6|14405.6|14409.2|14408.2|14411.7|14410.7|14405.7|14404.7|81
1649345860000|2022-04-07 15:37:40|14409.3|14408.3|14407.6|14406.6|14411.1|14410.1|14406.3|14405.3|98
1649345870000|2022-04-07 15:37:50|14407.7|14406.7|14409.1|14408.1|14410.7|14409.7|14407.3|14406.3|88
1649345880000|2022-04-07 15:38:00|14409|14408|14409.2|14408.2|14414.1|14413.1|14407.8|14406.8|172
1649345890000|2022-04-07 15:38:10|14409.1|14408.1|14407.3|14406.3|14409.6|14408.6|14406.7|14405.7|145
1649345900000|2022-04-07 15:38:20|14407.2|14406.2|14404.7|14403.7|14407.2|14406.2|14403.6|14402.6|134
1649345910000|2022-04-07 15:38:30|14404.5|14403.5|14405.2|14404.2|14407|14406|14403.7|14402.7|57
1649345920000|2022-04-07 15:38:40|14405.8|14404.8|14407.2|14406.2|14408|14407|14405.1|14404.1|74
1649345930000|2022-04-07 15:38:50|14407.1|14406.1|14404.5|14403.5|14410|14409|14403.5|14402.5|130
1649345940000|2022-04-07 15:39:00|14404.3|14403.3|14404.2|14403.2|14410.2|14409.2|14403.5|14402.5|158
1649345950000|2022-04-07 15:39:10|14404|14403|14403.2|14402.2|14405.5|14404.5|14400.5|14399.5|153
1649345960000|2022-04-07 15:39:20|14404.6|14403.6|14406|14405|14406.3|14405.3|14402.1|14401.1|66
1649345970000|2022-04-07 15:39:30|14406.8|14405.8|14409.8|14408.8|14410.5|14409.5|14405.5|14404.5|149
1649345980000|2022-04-07 15:39:40|14410.2|14409.2|14407.3|14406.3|14411.2|14410.2|14406|14405|122
1649345990000|2022-04-07 15:39:50|14407.5|14406.5|14405.7|14404.7|14408.5|14407.5|14404.6|14403.6|70
1649346000000|2022-04-07 15:40:00|14405.6|14404.6|14404.2|14403.2|14407.3|14406.3|14401.2|14400.2|166
1649346010000|2022-04-07 15:40:10|14404.1|14403.1|14402.6|14401.6|14404.3|14403.3|14401.6|14400.6|99
1649346020000|2022-04-07 15:40:20|14402.7|14401.7|14404|14403|14408.1|14407.1|14402.7|14401.7|115
1649346030000|2022-04-07 15:40:30|14404.1|14403.1|14405.3|14404.3|14406|14405|14403.1|14402.1|50
1649346040000|2022-04-07 15:40:40|14405.5|14404.5|14408|14407|14409.7|14408.7|14404.6|14403.6|115
1649346050000|2022-04-07 15:40:50|14407.8|14406.8|14407.2|14406.2|14411|14410|14406.7|14405.7|148
1649346060000|2022-04-07 15:41:00|14407|14406|14412.1|14411.1|14413.8|14412.8|14407|14406|233
1649346070000|2022-04-07 15:41:10|14412.2|14411.2|14409.8|14408.8|14413.2|14412.2|14407.6|14406.6|154
1649346080000|2022-04-07 15:41:20|14409.7|14408.7|14401.3|14400.3|14409.8|14408.8|14401.2|14400.2|260
1649346090000|2022-04-07 15:41:30|14401.1|14400.1|14403.6|14402.6|14406.1|14405.1|14401.1|14400.1|102
1649346100000|2022-04-07 15:41:40|14403.5|14402.5|14407.2|14406.2|14408.5|14407.5|14403.5|14402.5|69
1649346110000|2022-04-07 15:41:50|14407|14406|14402.1|14401.1|14407.2|14406.2|14400.1|14399.1|109
1649346120000|2022-04-07 15:42:00|14401.6|14400.6|14405.8|14404.8|14405.8|14404.8|14401|14400|142
1649346130000|2022-04-07 15:42:10|14405.7|14404.7|14401.5|14400.5|14408.1|14407.1|14400.3|14399.3|130
1649346140000|2022-04-07 15:42:20|14401.3|14400.3|14399.3|14398.3|14401.5|14400.5|14396|14395|249
1649346150000|2022-04-07 15:42:30|14399.6|14398.6|14395.7|14394.7|14401.6|14400.6|14395.7|14394.7|173
1649346160000|2022-04-07 15:42:40|14395.8|14394.8|14395.5|14394.5|14396.7|14395.7|14394.8|14393.8|146
1649346170000|2022-04-07 15:42:50|14395.3|14394.3|14395.3|14394.3|14398.6|14397.6|14394.6|14393.6|189
1649346180000|2022-04-07 15:43:00|14395.5|14394.5|14394.8|14393.8|14398.6|14397.6|14393.1|14392.1|233
1649346190000|2022-04-07 15:43:10|14394.7|14393.7|14391.2|14390.2|14394.7|14393.7|14389.6|14388.6|174
1649346200000|2022-04-07 15:43:20|14391.6|14390.6|14389.7|14388.7|14393.8|14392.8|14389.1|14388.1|128
1649346210000|2022-04-07 15:43:30|14389.8|14388.8|14388.2|14387.2|14390.7|14389.7|14388.2|14387.2|127
1649346220000|2022-04-07 15:43:40|14388.3|14387.3|14394.5|14393.5|14395.5|14394.5|14388.2|14387.2|205
1649346230000|2022-04-07 15:43:50|14394.2|14393.2|14389.8|14388.8|14396.2|14395.2|14389.1|14388.1|120
1649346240000|2022-04-07 15:44:00|14389.7|14388.7|14388.2|14387.2|14390.6|14389.6|14385.7|14384.7|177
1649346250000|2022-04-07 15:44:10|14388.8|14387.8|14393.3|14392.3|14394.2|14393.2|14388.6|14387.6|142
1649346260000|2022-04-07 15:44:20|14393.1|14392.1|14392.7|14391.7|14393.8|14392.8|14387.5|14386.5|192
1649346270000|2022-04-07 15:44:30|14392.6|14391.6|14392.6|14391.6|14393.6|14392.6|14391.6|14390.6|55
1649346280000|2022-04-07 15:44:40|14393|14392|14393.2|14392.2|14394|14393|14391.3|14390.3|137
1649346290000|2022-04-07 15:44:50|14392.2|14391.2|14389.3|14388.3|14392.2|14391.2|14388.8|14387.8|103
1649346300000|2022-04-07 15:45:00|14389.2|14388.2|14397.2|14396.2|14397.6|14396.6|14387.5|14386.5|301
1649346310000|2022-04-07 15:45:10|14397.5|14396.5|14393.5|14392.5|14397.6|14396.6|14389.8|14388.8|511
1649346320000|2022-04-07 15:45:20|14393.6|14392.6|14392.2|14391.2|14397.1|14396.1|14392.2|14391.2|136
1649346330000|2022-04-07 15:45:30|14392.5|14391.5|14397|14396|14397.2|14396.2|14391.7|14390.7|96
1649346340000|2022-04-07 15:45:40|14397.3|14396.3|14400.2|14399.2|14401.2|14400.2|14397|14396|154
1649346350000|2022-04-07 15:45:50|14400.1|14399.1|14396.2|14395.2|14401.5|14400.5|14395.1|14394.1|113
1649346360000|2022-04-07 15:46:00|14396.1|14395.1|14400|14399|14400|14399|14392.8|14391.8|124
1649346370000|2022-04-07 15:46:10|14399.8|14398.8|14402|14401|14402.7|14401.7|14399.5|14398.5|149
1649346380000|2022-04-07 15:46:20|14401.7|14400.7|14402.8|14401.8|14403|14402|14399.7|14398.7|112
1649346390000|2022-04-07 15:46:30|14403|14402|14406.6|14405.6|14407.2|14406.2|14402.8|14401.8|140
1649346400000|2022-04-07 15:46:40|14406.7|14405.7|14406.8|14405.8|14407.3|14406.3|14404.5|14403.5|142
1649346410000|2022-04-07 15:46:50|14407.2|14406.2|14406|14405|14408|14407|14405.5|14404.5|196
1649346420000|2022-04-07 15:47:00|14405.8|14404.8|14408.6|14407.6|14409.5|14408.5|14405.7|14404.7|155
1649346430000|2022-04-07 15:47:10|14408.5|14407.5|14406.5|14405.5|14408.6|14407.6|14404.7|14403.7|142
1649346440000|2022-04-07 15:47:20|14406.3|14405.3|14414|14413|14414|14413|14406.3|14405.3|245
1649346450000|2022-04-07 15:47:30|14415.5|14414.5|14414.2|14413.2|14417.1|14416.1|14412.7|14411.7|379
1649346460000|2022-04-07 15:47:40|14413.6|14412.6|14408.5|14407.5|14416.1|14415.1|14408.3|14407.3|167
1649346470000|2022-04-07 15:47:50|14408.3|14407.3|14408.8|14407.8|14411|14410|14407.7|14406.7|138
1649346480000|2022-04-07 15:48:00|14408.7|14407.7|14415.2|14414.2|14417|14416|14408.1|14407.1|155
1649346490000|2022-04-07 15:48:10|14415|14414|14412.7|14411.7|14415.1|14414.1|14412.3|14411.3|69
1649346500000|2022-04-07 15:48:20|14412.6|14411.6|14408.6|14407.6|14412.6|14411.6|14408|14407|132
1649346510000|2022-04-07 15:48:30|14408.3|14407.3|14408.1|14407.1|14409.5|14408.5|14406|14405|181
1649346520000|2022-04-07 15:48:40|14408|14407|14400.5|14399.5|14408.1|14407.1|14399.6|14398.6|219
1649346530000|2022-04-07 15:48:50|14401.1|14400.1|14398.6|14397.6|14401.2|14400.2|14396.8|14395.8|217
1649346540000|2022-04-07 15:49:00|14398.7|14397.7|14395.6|14394.6|14398.8|14397.8|14394.8|14393.8|194
1649346550000|2022-04-07 15:49:10|14395.8|14394.8|14390.2|14389.2|14396.5|14395.5|14389.5|14388.5|268
1649346560000|2022-04-07 15:49:20|14390.5|14389.5|14388|14387|14390.8|14389.8|14386.3|14385.3|186
1649346570000|2022-04-07 15:49:30|14387.8|14386.8|14389|14388|14390|14389|14387.1|14386.1|98
1649346580000|2022-04-07 15:49:40|14389.3|14388.3|14390.6|14389.6|14392.2|14391.2|14389.2|14388.2|102
1649346590000|2022-04-07 15:49:50|14390.8|14389.8|14390.6|14389.6|14391.2|14390.2|14387.2|14386.2|81
1649346600000|2022-04-07 15:50:00|14390.2|14389.2|14390.2|14389.2|14390.6|14389.6|14384.7|14383.7|182
1649346610000|2022-04-07 15:50:10|14390.1|14389.1|14387.3|14386.3|14390.5|14389.5|14387|14386|133
1649346620000|2022-04-07 15:50:20|14386.6|14385.6|14383.6|14382.6|14386.7|14385.7|14382|14381|236
1649346630000|2022-04-07 15:50:30|14383.5|14382.5|14388|14387|14389|14388|14383|14382|107
1649346640000|2022-04-07 15:50:40|14388.1|14387.1|14386.6|14385.6|14389.2|14388.2|14386.5|14385.5|131
1649346650000|2022-04-07 15:50:50|14386.7|14385.7|14389.5|14388.5|14390.7|14389.7|14386.7|14385.7|70
1649346660000|2022-04-07 15:51:00|14389.6|14388.6|14388.2|14387.2|14391.3|14390.3|14385.1|14384.1|130
1649346670000|2022-04-07 15:51:10|14388.3|14387.3|14390.8|14389.8|14394.3|14393.3|14388.3|14387.3|160
1649346680000|2022-04-07 15:51:20|14390.7|14389.7|14386.5|14385.5|14391.8|14390.8|14386.1|14385.1|89
1649346690000|2022-04-07 15:51:30|14386.6|14385.6|14386.3|14385.3|14387.6|14386.6|14383.7|14382.7|157
1649346700000|2022-04-07 15:51:40|14386.1|14385.1|14387.1|14386.1|14388.3|14387.3|14385.6|14384.6|40
1649346710000|2022-04-07 15:51:50|14386.7|14385.7|14385.6|14384.6|14387.1|14386.1|14384.1|14383.1|97
1649346720000|2022-04-07 15:52:00|14385|14384|14383.1|14382.1|14386.2|14385.2|14382.5|14381.5|91
1649346730000|2022-04-07 15:52:10|14383|14382|14376.7|14375.7|14383.5|14382.5|14375.6|14374.6|396
1649346740000|2022-04-07 15:52:20|14376.1|14375.1|14374|14373|14377.6|14376.6|14373.7|14372.7|343
1649346750000|2022-04-07 15:52:30|14373.7|14372.7|14371.5|14370.5|14374.6|14373.6|14369.7|14368.7|573
1649346760000|2022-04-07 15:52:40|14371.7|14370.7|14367.7|14366.7|14372.5|14371.5|14366.7|14365.7|341
1649346770000|2022-04-07 15:52:50|14367.5|14366.5|14367.8|14366.8|14369.6|14368.6|14364.7|14363.7|249
1649346780000|2022-04-07 15:53:00|14368|14367|14373.7|14372.7|14374.3|14373.3|14367.7|14366.7|265
1649346790000|2022-04-07 15:53:10|14373.8|14372.8|14368.8|14367.8|14374.3|14373.3|14368|14367|195
1649346800000|2022-04-07 15:53:20|14368.7|14367.7|14369|14368|14371.3|14370.3|14366.2|14365.2|166
1649346810000|2022-04-07 15:53:30|14368.8|14367.8|14368.6|14367.6|14369.5|14368.5|14366|14365|117
1649346820000|2022-04-07 15:53:40|14368.3|14367.3|14364|14363|14368.3|14367.3|14363.8|14362.8|164
1649346830000|2022-04-07 15:53:50|14364.2|14363.2|14366.1|14365.1|14370.2|14369.2|14363|14362|477
1649346840000|2022-04-07 15:54:00|14366.3|14365.3|14363.8|14362.8|14366.7|14365.7|14363.8|14362.8|120
1649346850000|2022-04-07 15:54:10|14364|14363|14364.1|14363.1|14365.7|14364.7|14362.2|14361.2|162
1649346860000|2022-04-07 15:54:20|14364.8|14363.8|14359.6|14358.6|14364.8|14363.8|14355.7|14354.7|508
1649346870000|2022-04-07 15:54:30|14359.5|14358.5|14355.3|14354.3|14360|14359|14354.8|14353.8|323
1649346880000|2022-04-07 15:54:40|14355.2|14354.2|14355|14354|14356.1|14355.1|14354.5|14353.5|155
1649346890000|2022-04-07 15:54:50|14354.6|14353.6|14357|14356|14357|14356|14353.7|14352.7|298
1649346900000|2022-04-07 15:55:00|14356.2|14355.2|14360.5|14359.5|14361|14360|14354.5|14353.5|295
1649346910000|2022-04-07 15:55:10|14360.3|14359.3|14354|14353|14362|14361|14354|14353|207
1649346920000|2022-04-07 15:55:20|14354.3|14353.3|14358.8|14357.8|14359.1|14358.1|14354|14353|198
1649346930000|2022-04-07 15:55:30|14358.7|14357.7|14357.1|14356.1|14359.1|14358.1|14356.3|14355.3|90
1649346940000|2022-04-07 15:55:40|14356.8|14355.8|14363.1|14362.1|14363.1|14362.1|14356.8|14355.8|221
1649346950000|2022-04-07 15:55:50|14363.5|14362.5|14364.2|14363.2|14365.5|14364.5|14362|14361|178
1649346960000|2022-04-07 15:56:00|14364.1|14363.1|14373.8|14372.8|14375.5|14374.5|14363.6|14362.6|397
1649346970000|2022-04-07 15:56:10|14374.3|14373.3|14369.6|14368.6|14376.5|14375.5|14369.2|14368.2|216
1649346980000|2022-04-07 15:56:20|14369.7|14368.7|14366.7|14365.7|14369.7|14368.7|14366.5|14365.5|100
1649346990000|2022-04-07 15:56:30|14366.8|14365.8|14365.2|14364.2|14367|14366|14365|14364|88
1649347000000|2022-04-07 15:56:40|14365.3|14364.3|14369.1|14368.1|14370|14369|14364.6|14363.6|105
1649347010000|2022-04-07 15:56:50|14369|14368|14368.2|14367.2|14369.3|14368.3|14366.8|14365.8|67
1649347020000|2022-04-07 15:57:00|14368.5|14367.5|14366.3|14365.3|14368.6|14367.6|14365|14364|139
1649347030000|2022-04-07 15:57:10|14366.2|14365.2|14366.3|14365.3|14367.2|14366.2|14363.8|14362.8|118
1649347040000|2022-04-07 15:57:20|14365.8|14364.8|14368.7|14367.7|14369.5|14368.5|14364.2|14363.2|85
1649347050000|2022-04-07 15:57:30|14368.3|14367.3|14370.1|14369.1|14371.7|14370.7|14366.7|14365.7|116
1649347060000|2022-04-07 15:57:40|14369.8|14368.8|14369.7|14368.7|14371.6|14370.6|14369.2|14368.2|111
1649347070000|2022-04-07 15:57:50|14369.6|14368.6|14370.1|14369.1|14371|14370|14368.2|14367.2|73
1649347080000|2022-04-07 15:58:00|14370.3|14369.3|14369.3|14368.3|14371|14370|14366.1|14365.1|152
1649347090000|2022-04-07 15:58:10|14369.6|14368.6|14369.3|14368.3|14371.6|14370.6|14368.7|14367.7|95
1649347100000|2022-04-07 15:58:20|14369.2|14368.2|14366.5|14365.5|14369.2|14368.2|14365.7|14364.7|95
1649347110000|2022-04-07 15:58:30|14366.3|14365.3|14362.7|14361.7|14366.5|14365.5|14362.6|14361.6|143
1649347120000|2022-04-07 15:58:40|14362.5|14361.5|14368.6|14367.6|14369|14368|14361.6|14360.6|121
1649347130000|2022-04-07 15:58:50|14368.8|14367.8|14364.2|14363.2|14369.7|14368.7|14364.2|14363.2|95
1649347140000|2022-04-07 15:59:00|14364.3|14363.3|14365.5|14364.5|14366.7|14365.7|14363.6|14362.6|115
1649347150000|2022-04-07 15:59:10|14365.3|14364.3|14365.8|14364.8|14367.7|14366.7|14363.8|14362.8|77
1649347160000|2022-04-07 15:59:20|14365.7|14364.7|14368|14367|14368|14367|14365.1|14364.1|106
1649347170000|2022-04-07 15:59:30|14367.7|14366.7|14369.5|14368.5|14369.6|14368.6|14364.5|14363.5|154
1649347180000|2022-04-07 15:59:40|14369.3|14368.3|14371.7|14370.7|14372.6|14371.6|14368.2|14367.2|129
1649347190000|2022-04-07 15:59:50|14371.6|14370.6|14374.8|14373.8|14377.5|14376.5|14371|14370|257
1649347200000|2022-04-07 16:00:00|14374.3|14373.3|14372.5|14371.5|14375.2|14374.2|14367.8|14366.8|227
1649347210000|2022-04-07 16:00:10|14372.7|14371.7|14376.5|14375.5|14377.5|14376.5|14368.8|14367.8|254
1649347220000|2022-04-07 16:00:20|14376.6|14375.6|14378.5|14377.5|14382.2|14381.2|14376.2|14375.2|288
1649347230000|2022-04-07 16:00:30|14378.3|14377.3|14374|14373|14378.6|14377.6|14373.2|14372.2|217
1649347240000|2022-04-07 16:00:40|14373.8|14372.8|14372.6|14371.6|14374|14373|14369.6|14368.6|175
1649347250000|2022-04-07 16:00:50|14372.7|14371.7|14377|14376|14377.6|14376.6|14372.5|14371.5|110
1649347260000|2022-04-07 16:01:00|14376.6|14375.6|14376.6|14375.6|14377|14376|14373.2|14372.2|72
1649347270000|2022-04-07 16:01:10|14376.3|14375.3|14373.8|14372.8|14376.8|14375.8|14372.3|14371.3|57
1649347280000|2022-04-07 16:01:20|14374|14373|14380.5|14379.5|14381.5|14380.5|14373.6|14372.6|156
1649347290000|2022-04-07 16:01:30|14380.3|14379.3|14380|14379|14381.2|14380.2|14378.6|14377.6|112
1649347300000|2022-04-07 16:01:40|14380.1|14379.1|14381.3|14380.3|14383.5|14382.5|14379.7|14378.7|243
1649347310000|2022-04-07 16:01:50|14381.6|14380.6|14382.5|14381.5|14384.1|14383.1|14381|14380|139
1649347320000|2022-04-07 16:02:00|14382.3|14381.3|14381.2|14380.2|14382.5|14381.5|14378.7|14377.7|141
1649347330000|2022-04-07 16:02:10|14381.3|14380.3|14383.2|14382.2|14385.5|14384.5|14378.7|14377.7|185
1649347340000|2022-04-07 16:02:20|14383.5|14382.5|14383.2|14382.2|14383.8|14382.8|14381.3|14380.3|96
1649347350000|2022-04-07 16:02:30|14383|14382|14385.3|14384.3|14385.5|14384.5|14380.7|14379.7|110
1649347360000|2022-04-07 16:02:40|14385.5|14384.5|14387.3|14386.3|14390.2|14389.2|14385.3|14384.3|284
1649347370000|2022-04-07 16:02:50|14387.7|14386.7|14385.2|14384.2|14388.1|14387.1|14383.2|14382.2|159
1649347380000|2022-04-07 16:03:00|14384.8|14383.8|14380.2|14379.2|14385.2|14384.2|14379.2|14378.2|236
1649347390000|2022-04-07 16:03:10|14380.1|14379.1|14381.5|14380.5|14382.3|14381.3|14379.5|14378.5|76
1649347400000|2022-04-07 16:03:20|14381.6|14380.6|14380.1|14379.1|14381.6|14380.6|14378.5|14377.5|112
1649347410000|2022-04-07 16:03:30|14380.2|14379.2|14379.3|14378.3|14383.7|14382.7|14379.2|14378.2|70
1649347420000|2022-04-07 16:03:40|14379.5|14378.5|14380.6|14379.6|14382.2|14381.2|14379.5|14378.5|65
1649347430000|2022-04-07 16:03:50|14380.3|14379.3|14380.3|14379.3|14380.7|14379.7|14378.7|14377.7|61
1649347440000|2022-04-07 16:04:00|14381.5|14380.5|14385.3|14384.3|14385.5|14384.5|14380.8|14379.8|115
1649347450000|2022-04-07 16:04:10|14385.2|14384.2|14377.5|14376.5|14385.2|14384.2|14376.7|14375.7|141
1649347460000|2022-04-07 16:04:20|14377.3|14376.3|14373|14372|14377.5|14376.5|14373|14372|213
1649347470000|2022-04-07 16:04:30|14373.1|14372.1|14372.6|14371.6|14375.6|14374.6|14369.3|14368.3|244
1649347480000|2022-04-07 16:04:40|14373|14372|14370.8|14369.8|14374.3|14373.3|14370.1|14369.1|150
1649347490000|2022-04-07 16:04:50|14371.3|14370.3|14372.1|14371.1|14372.5|14371.5|14369.7|14368.7|132
1649347500000|2022-04-07 16:05:00|14372.6|14371.6|14372|14371|14375|14374|14371.2|14370.2|189
1649347510000|2022-04-07 16:05:10|14372.1|14371.1|14378.1|14377.1|14378.2|14377.2|14370.5|14369.5|170
1649347520000|2022-04-07 16:05:20|14378|14377|14381.5|14380.5|14381.7|14380.7|14377.5|14376.5|172
1649347530000|2022-04-07 16:05:30|14380.7|14379.7|14374.8|14373.8|14383.8|14382.8|14374.8|14373.8|188
1649347540000|2022-04-07 16:05:40|14374.5|14373.5|14378.6|14377.6|14380.2|14379.2|14374.1|14373.1|134
1649347550000|2022-04-07 16:05:50|14379|14378|14382.2|14381.2|14383.5|14382.5|14378.6|14377.6|136
1649347560000|2022-04-07 16:06:00|14382.7|14381.7|14386.6|14385.6|14388.7|14387.7|14382.7|14381.7|274
1649347570000|2022-04-07 16:06:10|14386.3|14385.3|14388.3|14387.3|14392.7|14391.7|14386|14385|357
1649347580000|2022-04-07 16:06:20|14388.5|14387.5|14389.1|14388.1|14390.7|14389.7|14386.7|14385.7|104
1649347590000|2022-04-07 16:06:30|14389.2|14388.2|14381.6|14380.6|14389.6|14388.6|14380.7|14379.7|170
1649347600000|2022-04-07 16:06:40|14381.5|14380.5|14378.8|14377.8|14382.2|14381.2|14377.7|14376.7|111
1649347610000|2022-04-07 16:06:50|14378.6|14377.6|14376.8|14375.8|14381.1|14380.1|14376.2|14375.2|151
1649347620000|2022-04-07 16:07:00|14377.1|14376.1|14375.8|14374.8|14377.1|14376.1|14374.5|14373.5|115
1649347630000|2022-04-07 16:07:10|14376|14375|14374|14373|14377.3|14376.3|14373.7|14372.7|105
1649347640000|2022-04-07 16:07:20|14373.8|14372.8|14377.6|14376.6|14378.2|14377.2|14373.8|14372.8|93
1649347650000|2022-04-07 16:07:30|14377|14376|14378.7|14377.7|14380.2|14379.2|14377|14376|107
1649347660000|2022-04-07 16:07:40|14378.6|14377.6|14377.2|14376.2|14378.6|14377.6|14374.3|14373.3|71
1649347670000|2022-04-07 16:07:50|14377.1|14376.1|14381.2|14380.2|14382.1|14381.1|14376.2|14375.2|106
1649347680000|2022-04-07 16:08:00|14380.8|14379.8|14381|14380|14382.7|14381.7|14379.3|14378.3|67
1649347690000|2022-04-07 16:08:10|14380.8|14379.8|14386|14385|14389.3|14388.3|14380.8|14379.8|234
1649347700000|2022-04-07 16:08:20|14385.8|14384.8|14377|14376|14385.8|14384.8|14376.7|14375.7|141
1649347710000|2022-04-07 16:08:30|14376.8|14375.8|14377.7|14376.7|14378.3|14377.3|14376.2|14375.2|103
1649347720000|2022-04-07 16:08:40|14377.3|14376.3|14383.5|14382.5|14383.8|14382.8|14377.2|14376.2|60
1649347730000|2022-04-07 16:08:50|14383.6|14382.6|14387.6|14386.6|14389.1|14388.1|14383.6|14382.6|214
1649347740000|2022-04-07 16:09:00|14387|14386|14391.2|14390.2|14392.2|14391.2|14386.6|14385.6|184
1649347750000|2022-04-07 16:09:10|14391.3|14390.3|14391.8|14390.8|14392.7|14391.7|14387.6|14386.6|161
1649347760000|2022-04-07 16:09:20|14391.6|14390.6|14396.3|14395.3|14398.6|14397.6|14391.5|14390.5|360
1649347770000|2022-04-07 16:09:30|14396.1|14395.1|14393.3|14392.3|14396.6|14395.6|14390.6|14389.6|145
1649347780000|2022-04-07 16:09:40|14393.2|14392.2|14393.6|14392.6|14396|14395|14392|14391|94
1649347790000|2022-04-07 16:09:50|14393.3|14392.3|14394|14393|14395.2|14394.2|14392.3|14391.3|93
1649347800000|2022-04-07 16:10:00|14393.8|14392.8|14398.1|14397.1|14398.1|14397.1|14393.8|14392.8|187
1649347810000|2022-04-07 16:10:10|14398.2|14397.2|14398|14397|14401.1|14400.1|14396.3|14395.3|351
1649347820000|2022-04-07 16:10:20|14398.1|14397.1|14393.8|14392.8|14398.3|14397.3|14393.5|14392.5|153
1649347830000|2022-04-07 16:10:30|14394|14393|14397.1|14396.1|14400.2|14399.2|14394|14393|135
1649347840000|2022-04-07 16:10:40|14397|14396|14407.2|14406.2|14408.2|14407.2|14397|14396|353
1649347850000|2022-04-07 16:10:50|14407|14406|14412.7|14411.7|14415|14414|14406.5|14405.5|355
1649347860000|2022-04-07 16:11:00|14412.6|14411.6|14409|14408|14413.6|14412.6|14407.3|14406.3|381
1649347870000|2022-04-07 16:11:10|14408.8|14407.8|14409.5|14408.5|14411|14410|14403.8|14402.8|498
1649347880000|2022-04-07 16:11:20|14409.6|14408.6|14405.3|14404.3|14409.6|14408.6|14404.7|14403.7|117
1649347890000|2022-04-07 16:11:30|14405.6|14404.6|14405.5|14404.5|14406.1|14405.1|14404.3|14403.3|68
1649347900000|2022-04-07 16:11:40|14405.6|14404.6|14402.3|14401.3|14407.5|14406.5|14402|14401|237
1649347910000|2022-04-07 16:11:50|14402.5|14401.5|14400.7|14399.7|14402.8|14401.8|14397.3|14396.3|249
1649347920000|2022-04-07 16:12:00|14400.6|14399.6|14402.2|14401.2|14403.5|14402.5|14398.6|14397.6|150
1649347930000|2022-04-07 16:12:10|14402.1|14401.1|14398.3|14397.3|14402.1|14401.1|14398|14397|177
1649347940000|2022-04-07 16:12:20|14398.5|14397.5|14390.1|14389.1|14400.7|14399.7|14389.3|14388.3|303
1649347950000|2022-04-07 16:12:30|14390.3|14389.3|14386.2|14385.2|14390.5|14389.5|14384.7|14383.7|294
1649347960000|2022-04-07 16:12:40|14386.1|14385.1|14388.3|14387.3|14390.5|14389.5|14386.1|14385.1|176
1649347970000|2022-04-07 16:12:50|14388.1|14387.1|14391.5|14390.5|14393.2|14392.2|14387|14386|208
1649347980000|2022-04-07 16:13:00|14391.3|14390.3|14391.7|14390.7|14394.1|14393.1|14388.7|14387.7|156
1649347990000|2022-04-07 16:13:10|14391.8|14390.8|14391|14390|14392.3|14391.3|14389.6|14388.6|134
1649348000000|2022-04-07 16:13:20|14391.1|14390.1|14392.3|14391.3|14394|14393|14390.6|14389.6|95
1649348010000|2022-04-07 16:13:30|14392.1|14391.1|14393.2|14392.2|14394.5|14393.5|14391.2|14390.2|60
1649348020000|2022-04-07 16:13:40|14393.1|14392.1|14398.2|14397.2|14398.7|14397.7|14393|14392|243
1649348030000|2022-04-07 16:13:50|14398|14397|14396.8|14395.8|14399.6|14398.6|14395.7|14394.7|166
1649348040000|2022-04-07 16:14:00|14397.1|14396.1|14398.2|14397.2|14399|14398|14394.2|14393.2|105
1649348050000|2022-04-07 16:14:10|14398.7|14397.7|14399.7|14398.7|14401.5|14400.5|14396.2|14395.2|142
1649348060000|2022-04-07 16:14:20|14399|14398|14397|14396|14400.6|14399.6|14395.5|14394.5|81
1649348070000|2022-04-07 16:14:30|14396.8|14395.8|14395.5|14394.5|14397.7|14396.7|14393.3|14392.3|106
1649348080000|2022-04-07 16:14:40|14395.8|14394.8|14398.3|14397.3|14399.5|14398.5|14395.2|14394.2|50
1649348090000|2022-04-07 16:14:50|14398.6|14397.6|14401.1|14400.1|14402.1|14401.1|14398.2|14397.2|58
1649348100000|2022-04-07 16:15:00|14401.6|14400.6|14400.1|14399.1|14405.5|14404.5|14399.3|14398.3|195
1649348110000|2022-04-07 16:15:10|14400|14399|14399.2|14398.2|14403.2|14402.2|14399|14398|96
1649348120000|2022-04-07 16:15:20|14399.3|14398.3|14399|14398|14400|14399|14397.7|14396.7|92
1649348130000|2022-04-07 16:15:30|14398.8|14397.8|14398.3|14397.3|14400.8|14399.8|14397|14396|104
1649348140000|2022-04-07 16:15:40|14398.2|14397.2|14396.5|14395.5|14398.6|14397.6|14395.8|14394.8|159
1649348150000|2022-04-07 16:15:50|14396.6|14395.6|14394.6|14393.6|14397.2|14396.2|14394.3|14393.3|74
1649348160000|2022-04-07 16:16:00|14394.7|14393.7|14397.1|14396.1|14398.5|14397.5|14394.2|14393.2|88
1649348170000|2022-04-07 16:16:10|14397.3|14396.3|14395.2|14394.2|14397.3|14396.3|14394.2|14393.2|79
1649348180000|2022-04-07 16:16:20|14395.1|14394.1|14395|14394|14397.1|14396.1|14393.7|14392.7|112
1649348190000|2022-04-07 16:16:30|14395.2|14394.2|14392.2|14391.2|14395.2|14394.2|14390.2|14389.2|187
1649348200000|2022-04-07 16:16:40|14391.7|14390.7|14393|14392|14394.8|14393.8|14391|14390|179
1649348210000|2022-04-07 16:16:50|14392.5|14391.5|14392.6|14391.6|14395.2|14394.2|14392.1|14391.1|56
1649348220000|2022-04-07 16:17:00|14391.3|14390.3|14388.8|14387.8|14391.3|14390.3|14387|14386|172
1649348230000|2022-04-07 16:17:10|14389|14388|14386.1|14385.1|14389.7|14388.7|14384|14383|165
1649348240000|2022-04-07 16:17:20|14385.7|14384.7|14388|14387|14389.2|14388.2|14384.2|14383.2|154
1649348250000|2022-04-07 16:17:30|14388.8|14387.8|14387.1|14386.1|14389.2|14388.2|14386.3|14385.3|82
1649348260000|2022-04-07 16:17:40|14387|14386|14388.5|14387.5|14389|14388|14386.5|14385.5|47
1649348270000|2022-04-07 16:17:50|14388.7|14387.7|14388.1|14387.1|14390.5|14389.5|14387.1|14386.1|214
1649348280000|2022-04-07 16:18:00|14388|14387|14384.3|14383.3|14389.7|14388.7|14383.8|14382.8|119
1649348290000|2022-04-07 16:18:10|14384.6|14383.6|14385.1|14384.1|14386.1|14385.1|14382.1|14381.1|143
1649348300000|2022-04-07 16:18:20|14385.3|14384.3|14386.5|14385.5|14386.5|14385.5|14383.6|14382.6|60
1649348310000|2022-04-07 16:18:30|14386.3|14385.3|14389.5|14388.5|14391.1|14390.1|14386.3|14385.3|204
1649348320000|2022-04-07 16:18:40|14389.6|14388.6|14391.5|14390.5|14392.1|14391.1|14388.1|14387.1|125
1649348330000|2022-04-07 16:18:50|14391.2|14390.2|14390.5|14389.5|14393.6|14392.6|14390.2|14389.2|132
1649348340000|2022-04-07 16:19:00|14391.2|14390.2|14390.8|14389.8|14392.8|14391.8|14387.2|14386.2|128
1649348350000|2022-04-07 16:19:10|14391|14390|14392.5|14391.5|14393.1|14392.1|14390|14389|55
1649348360000|2022-04-07 16:19:20|14392.3|14391.3|14394.8|14393.8|14395.5|14394.5|14390.8|14389.8|128
1649348370000|2022-04-07 16:19:30|14394.7|14393.7|14391.1|14390.1|14395.3|14394.3|14390.3|14389.3|63
1649348380000|2022-04-07 16:19:40|14391|14390|14392.1|14391.1|14392.8|14391.8|14390.2|14389.2|53
1649348390000|2022-04-07 16:19:50|14391.6|14390.6|14389|14388|14391.8|14390.8|14389|14388|63
1649348400000|2022-04-07 16:20:00|14388.8|14387.8|14385.1|14384.1|14389.1|14388.1|14385.1|14384.1|239
1649348410000|2022-04-07 16:20:10|14385.2|14384.2|14384.2|14383.2|14388.8|14387.8|14384.1|14383.1|120
1649348420000|2022-04-07 16:20:20|14384.3|14383.3|14387.3|14386.3|14390|14389|14384.3|14383.3|69
1649348430000|2022-04-07 16:20:30|14386.8|14385.8|14390.2|14389.2|14390.7|14389.7|14386.8|14385.8|57
1649348440000|2022-04-07 16:20:40|14390.3|14389.3|14392.3|14391.3|14392.3|14391.3|14387.8|14386.8|89
1649348450000|2022-04-07 16:20:50|14392.2|14391.2|14391.6|14390.6|14392.6|14391.6|14390|14389|83
1649348460000|2022-04-07 16:21:00|14391.5|14390.5|14393.6|14392.6|14395.2|14394.2|14390.3|14389.3|170
1649348470000|2022-04-07 16:21:10|14395|14394|14396.3|14395.3|14397.5|14396.5|14394.1|14393.1|205
1649348480000|2022-04-07 16:21:20|14396.6|14395.6|14397.1|14396.1|14397.2|14396.2|14394.5|14393.5|116
1649348490000|2022-04-07 16:21:30|14398.3|14397.3|14400.5|14399.5|14400.5|14399.5|14397.7|14396.7|245
1649348500000|2022-04-07 16:21:40|14400.2|14399.2|14400.8|14399.8|14402.7|14401.7|14398.3|14397.3|120
1649348510000|2022-04-07 16:21:50|14401|14400|14405.7|14404.7|14405.7|14404.7|14400.7|14399.7|262
1649348520000|2022-04-07 16:22:00|14405.6|14404.6|14410.2|14409.2|14414.7|14413.7|14405.6|14404.6|488
1649348530000|2022-04-07 16:22:10|14410.1|14409.1|14409.5|14408.5|14411.7|14410.7|14408.5|14407.5|131
1649348540000|2022-04-07 16:22:20|14409.1|14408.1|14403.2|14402.2|14409.7|14408.7|14402.7|14401.7|149
1649348550000|2022-04-07 16:22:30|14402.1|14401.1|14395.5|14394.5|14403.1|14402.1|14395|14394|209
1649348560000|2022-04-07 16:22:40|14395.6|14394.6|14392.8|14391.8|14395.7|14394.7|14390.5|14389.5|276
1649348570000|2022-04-07 16:22:50|14393.1|14392.1|14392.2|14391.2|14394.7|14393.7|14392.2|14391.2|116
1649348580000|2022-04-07 16:23:00|14392.8|14391.8|14389.8|14388.8|14393.1|14392.1|14388.2|14387.2|174
1649348590000|2022-04-07 16:23:10|14389.6|14388.6|14389.8|14388.8|14391|14390|14386.7|14385.7|107
1649348600000|2022-04-07 16:23:20|14390.5|14389.5|14390.1|14389.1|14391.2|14390.2|14389.6|14388.6|38
1649348610000|2022-04-07 16:23:30|14390|14389|14386.8|14385.8|14390|14389|14386.3|14385.3|79
1649348620000|2022-04-07 16:23:40|14386.6|14385.6|14385.8|14384.8|14387.6|14386.6|14385.5|14384.5|113
1649348630000|2022-04-07 16:23:50|14385.7|14384.7|14385.3|14384.3|14386|14385|14382.7|14381.7|193
1649348640000|2022-04-07 16:24:00|14386.6|14385.6|14384.1|14383.1|14386.8|14385.8|14380.5|14379.5|211
1649348650000|2022-04-07 16:24:10|14383.8|14382.8|14384.1|14383.1|14386.5|14385.5|14383.2|14382.2|90
1649348660000|2022-04-07 16:24:20|14384|14383|14385.5|14384.5|14386|14385|14381.5|14380.5|64
1649348670000|2022-04-07 16:24:30|14384.8|14383.8|14390.7|14389.7|14391.2|14390.2|14384.8|14383.8|108
1649348680000|2022-04-07 16:24:40|14390.6|14389.6|14388.7|14387.7|14392|14391|14388.6|14387.6|88
1649348690000|2022-04-07 16:24:50|14388.8|14387.8|14391.8|14390.8|14391.8|14390.8|14388.7|14387.7|59
1649348700000|2022-04-07 16:25:00|14391.7|14390.7|14387.3|14386.3|14391.8|14390.8|14387.3|14386.3|74
1649348710000|2022-04-07 16:25:10|14387.2|14386.2|14383.1|14382.1|14388.1|14387.1|14382.8|14381.8|80
1649348720000|2022-04-07 16:25:20|14383|14382|14383.6|14382.6|14385.1|14384.1|14380.8|14379.8|117
1649348730000|2022-04-07 16:25:30|14383.5|14382.5|14383.3|14382.3|14384.8|14383.8|14381.7|14380.7|70
1649348740000|2022-04-07 16:25:40|14383.5|14382.5|14382.6|14381.6|14384.7|14383.7|14382.3|14381.3|48
1649348750000|2022-04-07 16:25:50|14382.8|14381.8|14382.3|14381.3|14383.1|14382.1|14380.5|14379.5|57
1649348760000|2022-04-07 16:26:00|14382.8|14381.8|14386.6|14385.6|14386.6|14385.6|14381.8|14380.8|94
1649348770000|2022-04-07 16:26:10|14386.5|14385.5|14387.8|14386.8|14388|14387|14385.7|14384.7|135
1649348780000|2022-04-07 16:26:20|14388|14387|14392.6|14391.6|14395.2|14394.2|14388|14387|209
1649348790000|2022-04-07 16:26:30|14393.5|14392.5|14394.8|14393.8|14397.7|14396.7|14393.2|14392.2|125
1649348800000|2022-04-07 16:26:40|14395|14394|14395.3|14394.3|14398.6|14397.6|14395|14394|138
1649348810000|2022-04-07 16:26:50|14395.2|14394.2|14390.3|14389.3|14397.7|14396.7|14389.7|14388.7|113
1649348820000|2022-04-07 16:27:00|14390.2|14389.2|14387.3|14386.3|14391.1|14390.1|14386.8|14385.8|108
1649348830000|2022-04-07 16:27:10|14387.2|14386.2|14388.1|14387.1|14389.1|14388.1|14384.8|14383.8|83
1649348840000|2022-04-07 16:27:20|14388.2|14387.2|14386.2|14385.2|14389.2|14388.2|14385.5|14384.5|45
1649348850000|2022-04-07 16:27:30|14386.3|14385.3|14385.3|14384.3|14387.1|14386.1|14384.7|14383.7|42
1649348860000|2022-04-07 16:27:40|14385.2|14384.2|14385.5|14384.5|14386.5|14385.5|14384.8|14383.8|15
1649348870000|2022-04-07 16:27:50|14385.6|14384.6|14384.2|14383.2|14386.2|14385.2|14383.3|14382.3|76
1649348880000|2022-04-07 16:28:00|14384.3|14383.3|14383.2|14382.2|14386.6|14385.6|14382.8|14381.8|61
1649348890000|2022-04-07 16:28:10|14382.8|14381.8|14374.2|14373.2|14383.3|14382.3|14373.8|14372.8|402
1649348900000|2022-04-07 16:28:20|14374.3|14373.3|14378.5|14377.5|14379.1|14378.1|14373.5|14372.5|168
1649348910000|2022-04-07 16:28:30|14378.3|14377.3|14373.2|14372.2|14378.3|14377.3|14372.8|14371.8|330
1649348920000|2022-04-07 16:28:40|14373.6|14372.6|14372|14371|14373.6|14372.6|14370.8|14369.8|137
1649348930000|2022-04-07 16:28:50|14372.5|14371.5|14371.7|14370.7|14374.2|14373.2|14371.2|14370.2|115
1649348940000|2022-04-07 16:29:00|14371.6|14370.6|14367|14366|14371.6|14370.6|14365.5|14364.5|372
1649348950000|2022-04-07 16:29:10|14366.8|14365.8|14375.8|14374.8|14376|14375|14366.2|14365.2|168
1649348960000|2022-04-07 16:29:20|14376.5|14375.5|14378.7|14377.7|14379.2|14378.2|14375.7|14374.7|284
1649348970000|2022-04-07 16:29:30|14379.5|14378.5|14379|14378|14379.6|14378.6|14378.1|14377.1|68
1649348980000|2022-04-07 16:29:40|14378.7|14377.7|14379.6|14378.6|14380.8|14379.8|14378.1|14377.1|144
1649348990000|2022-04-07 16:29:50|14379.5|14378.5|14377.6|14376.6|14381|14380|14376.8|14375.8|55
1649349000000|2022-04-07 16:30:00|14377.7|14376.7|14373|14372|14377.8|14376.8|14371.3|14370.3|94
1649349010000|2022-04-07 16:30:10|14373.1|14372.1|14370.5|14369.5|14374|14373|14368.8|14367.8|196
1649349020000|2022-04-07 16:30:20|14370.6|14369.6|14368.6|14367.6|14372.2|14371.2|14368.2|14367.2|83
1649349030000|2022-04-07 16:30:30|14368.3|14367.3|14369.1|14368.1|14369.2|14368.2|14366|14365|98
1649349040000|2022-04-07 16:30:40|14369|14368|14370.2|14369.2|14370.5|14369.5|14368|14367|113
1649349050000|2022-04-07 16:30:50|14370|14369|14370.8|14369.8|14372|14371|14369.3|14368.3|91
1649349060000|2022-04-07 16:31:00|14371.2|14370.2|14373.8|14372.8|14375|14374|14371.2|14370.2|168
1649349070000|2022-04-07 16:31:10|14374.2|14373.2|14374|14373|14378.5|14377.5|14373.5|14372.5|157
1649349080000|2022-04-07 16:31:20|14373.8|14372.8|14373.6|14372.6|14374.8|14373.8|14373.2|14372.2|100
1649349090000|2022-04-07 16:31:30|14371.2|14370.2|14371.8|14370.8|14373.2|14372.2|14371|14370|66
1649349100000|2022-04-07 16:31:40|14370.3|14369.3|14376.2|14375.2|14377.5|14376.5|14370.3|14369.3|89
1649349110000|2022-04-07 16:31:50|14376.1|14375.1|14377.1|14376.1|14378.2|14377.2|14375.7|14374.7|111
1649349120000|2022-04-07 16:32:00|14377|14376|14376.2|14375.2|14377.3|14376.3|14373.6|14372.6|91
1649349130000|2022-04-07 16:32:10|14376|14375|14375.3|14374.3|14376.6|14375.6|14374.6|14373.6|33
1649349140000|2022-04-07 16:32:20|14375.2|14374.2|14375.6|14374.6|14377.1|14376.1|14374.5|14373.5|45
1649349150000|2022-04-07 16:32:30|14375.7|14374.7|14373.5|14372.5|14375.8|14374.8|14373|14372|67
1649349160000|2022-04-07 16:32:40|14373.3|14372.3|14378.8|14377.8|14379.5|14378.5|14373.3|14372.3|107
1649349170000|2022-04-07 16:32:50|14378.7|14377.7|14380.1|14379.1|14381.2|14380.2|14378.6|14377.6|135
1649349180000|2022-04-07 16:33:00|14380.2|14379.2|14384.3|14383.3|14384.8|14383.8|14379.5|14378.5|178
1649349190000|2022-04-07 16:33:10|14384.2|14383.2|14377.7|14376.7|14384.5|14383.5|14377.3|14376.3|116
1649349200000|2022-04-07 16:33:20|14377.8|14376.8|14378|14377|14379.7|14378.7|14377.1|14376.1|72
1649349210000|2022-04-07 16:33:30|14378.3|14377.3|14377.7|14376.7|14378.3|14377.3|14376|14375|61
1649349220000|2022-04-07 16:33:40|14377.3|14376.3|14377.1|14376.1|14379.1|14378.1|14376.2|14375.2|72
1649349230000|2022-04-07 16:33:50|14377|14376|14374.5|14373.5|14378.8|14377.8|14374.2|14373.2|117
1649349240000|2022-04-07 16:34:00|14374.6|14373.6|14366.1|14365.1|14374.7|14373.7|14366.1|14365.1|269
1649349250000|2022-04-07 16:34:10|14366.7|14365.7|14368.1|14367.1|14369|14368|14365.7|14364.7|108
1649349260000|2022-04-07 16:34:20|14368.2|14367.2|14369|14368|14370.7|14369.7|14368.2|14367.2|100
1649349270000|2022-04-07 16:34:30|14369.1|14368.1|14367.6|14366.6|14370.6|14369.6|14366.2|14365.2|76
1649349280000|2022-04-07 16:34:40|14367.8|14366.8|14366.8|14365.8|14368.6|14367.6|14366.7|14365.7|49
1649349290000|2022-04-07 16:34:50|14366.7|14365.7|14365.5|14364.5|14369.7|14368.7|14365.5|14364.5|80
1649349300000|2022-04-07 16:35:00|14365.8|14364.8|14364.7|14363.7|14366.8|14365.8|14363.7|14362.7|199
1649349310000|2022-04-07 16:35:10|14364.6|14363.6|14360.3|14359.3|14364.8|14363.8|14358.8|14357.8|350
1649349320000|2022-04-07 16:35:20|14360.7|14359.7|14358.3|14357.3|14361.3|14360.3|14357.7|14356.7|191
1649349330000|2022-04-07 16:35:30|14358.5|14357.5|14360.8|14359.8|14363.7|14362.7|14358.5|14357.5|194
1649349340000|2022-04-07 16:35:40|14361|14360|14361.6|14360.6|14363.2|14362.2|14359.3|14358.3|82
1649349350000|2022-04-07 16:35:50|14361.5|14360.5|14367.2|14366.2|14370.5|14369.5|14361|14360|273
1649349360000|2022-04-07 16:36:00|14366.6|14365.6|14368.1|14367.1|14370.8|14369.8|14365.7|14364.7|168
1649349370000|2022-04-07 16:36:10|14368|14367|14365.6|14364.6|14370|14369|14365.3|14364.3|122
1649349380000|2022-04-07 16:36:20|14365|14364|14364.8|14363.8|14365.1|14364.1|14362|14361|104
1649349390000|2022-04-07 16:36:30|14364.7|14363.7|14365.3|14364.3|14366.2|14365.2|14363.3|14362.3|69
1649349400000|2022-04-07 16:36:40|14365.7|14364.7|14364.2|14363.2|14367.5|14366.5|14363.7|14362.7|62
1649349410000|2022-04-07 16:36:50|14364.1|14363.1|14362.8|14361.8|14365.3|14364.3|14362.7|14361.7|51
1649349420000|2022-04-07 16:37:00|14363.1|14362.1|14364.2|14363.2|14368.2|14367.2|14362.7|14361.7|192
1649349430000|2022-04-07 16:37:10|14364.8|14363.8|14366.1|14365.1|14366.3|14365.3|14363.2|14362.2|33
1649349440000|2022-04-07 16:37:20|14366.3|14365.3|14368.5|14367.5|14368.6|14367.6|14365.6|14364.6|115
1649349450000|2022-04-07 16:37:30|14368.6|14367.6|14369.7|14368.7|14370.7|14369.7|14367.7|14366.7|283
1649349460000|2022-04-07 16:37:40|14369.8|14368.8|14370.6|14369.6|14371.3|14370.3|14368|14367|354
1649349470000|2022-04-07 16:37:50|14370.5|14369.5|14365.6|14364.6|14371.1|14370.1|14365.6|14364.6|132
1649349480000|2022-04-07 16:38:00|14363.7|14362.7|14367|14366|14367.6|14366.6|14363|14362|202
1649349490000|2022-04-07 16:38:10|14367.5|14366.5|14365.3|14364.3|14368.2|14367.2|14364.5|14363.5|74
1649349500000|2022-04-07 16:38:20|14365.1|14364.1|14364.1|14363.1|14366.5|14365.5|14363|14362|94
1649349510000|2022-04-07 16:38:30|14363.5|14362.5|14363.5|14362.5|14365.3|14364.3|14362.5|14361.5|88
1649349520000|2022-04-07 16:38:40|14363.3|14362.3|14360|14359|14363.3|14362.3|14359.7|14358.7|119
1649349530000|2022-04-07 16:38:50|14360.2|14359.2|14360.2|14359.2|14364.7|14363.7|14360.1|14359.1|99
1649349540000|2022-04-07 16:39:00|14360.3|14359.3|14352.1|14351.1|14360.5|14359.5|14351.2|14350.2|590
1649349550000|2022-04-07 16:39:10|14352|14351|14354.7|14353.7|14356.7|14355.7|14351.5|14350.5|294
1649349560000|2022-04-07 16:39:20|14355.2|14354.2|14353.6|14352.6|14355.7|14354.7|14353.3|14352.3|83
1649349570000|2022-04-07 16:39:30|14353.3|14352.3|14351.7|14350.7|14353.5|14352.5|14350.7|14349.7|123
1649349580000|2022-04-07 16:39:40|14351.8|14350.8|14354.3|14353.3|14354.3|14353.3|14351.2|14350.2|106
1649349590000|2022-04-07 16:39:50|14354.2|14353.2|14351.2|14350.2|14354.5|14353.5|14351|14350|100
1649349600000|2022-04-07 16:40:00|14349.6|14348.6|14350.1|14349.1|14351.1|14350.1|14348.7|14347.7|262
1649349610000|2022-04-07 16:40:10|14350|14349|14348.1|14347.1|14350.4|14349.4|14347.7|14346.7|410
1649349620000|2022-04-07 16:40:20|14348.4|14347.4|14348.4|14347.4|14351.6|14350.6|14347.1|14346.1|207
1649349630000|2022-04-07 16:40:30|14348.5|14347.5|14345.4|14344.4|14348.6|14347.6|14344|14343|376
1649349640000|2022-04-07 16:40:40|14345.5|14344.5|14343.7|14342.7|14345.7|14344.7|14342.5|14341.5|225
1649349650000|2022-04-07 16:40:50|14344|14343|14351.5|14350.5|14351.6|14350.6|14344|14343|332
1649349660000|2022-04-07 16:41:00|14351.7|14350.7|14352.6|14351.6|14353.7|14352.7|14349.2|14348.2|273
1649349670000|2022-04-07 16:41:10|14352.7|14351.7|14353.4|14352.4|14355|14354|14352.2|14351.2|290
1649349680000|2022-04-07 16:41:20|14353.5|14352.5|14352.4|14351.4|14355|14354|14351.7|14350.7|155
1649349690000|2022-04-07 16:41:30|14352.5|14351.5|14355.4|14354.4|14356|14355|14352.2|14351.2|98
1649349700000|2022-04-07 16:41:40|14355.2|14354.2|14356.2|14355.2|14357.7|14356.7|14350.2|14349.2|213
1649349710000|2022-04-07 16:41:50|14356.4|14355.4|14357|14356|14357.9|14356.9|14355.4|14354.4|94
1649349720000|2022-04-07 16:42:00|14356.9|14355.9|14352.9|14351.9|14358.6|14357.6|14352.1|14351.1|194
1649349730000|2022-04-07 16:42:10|14353|14352|14353|14352|14353.4|14352.4|14350.6|14349.6|120
1649349740000|2022-04-07 16:42:20|14352.9|14351.9|14350.7|14349.7|14353.5|14352.5|14350.4|14349.4|51
1649349750000|2022-04-07 16:42:30|14350.9|14349.9|14355.5|14354.5|14355.7|14354.7|14349.9|14348.9|85
1649349760000|2022-04-07 16:42:40|14355.1|14354.1|14352.4|14351.4|14356.1|14355.1|14352.2|14351.2|97
1649349770000|2022-04-07 16:42:50|14352.2|14351.2|14352.7|14351.7|14353.1|14352.1|14350.1|14349.1|158
1649349780000|2022-04-07 16:43:00|14353.1|14352.1|14354.7|14353.7|14355.7|14354.7|14351.4|14350.4|160
1649349790000|2022-04-07 16:43:10|14355.2|14354.2|14351|14350|14357.6|14356.6|14350.6|14349.6|260
1649349800000|2022-04-07 16:43:20|14350.7|14349.7|14349.9|14348.9|14352.1|14351.1|14348.9|14347.9|108
1649349810000|2022-04-07 16:43:30|14349.7|14348.7|14349.2|14348.2|14352.5|14351.5|14348.9|14347.9|79
1649349820000|2022-04-07 16:43:40|14350|14349|14349.9|14348.9|14352.2|14351.2|14349.1|14348.1|89
1649349830000|2022-04-07 16:43:50|14349.7|14348.7|14345.5|14344.5|14350.2|14349.2|14345|14344|209
1649349840000|2022-04-07 16:44:00|14345.1|14344.1|14340.6|14339.6|14345.1|14344.1|14338.6|14337.6|487
1649349850000|2022-04-07 16:44:10|14340.1|14339.1|14340.9|14339.9|14345.1|14344.1|14339.6|14338.6|125
1649349860000|2022-04-07 16:44:20|14340.7|14339.7|14339.6|14338.6|14341.9|14340.9|14338.9|14337.9|145
1649349870000|2022-04-07 16:44:30|14339.1|14338.1|14342.1|14341.1|14342.7|14341.7|14338.9|14337.9|93
1649349880000|2022-04-07 16:44:40|14342|14341|14340.5|14339.5|14342|14341|14339|14338|113
1649349890000|2022-04-07 16:44:50|14341|14340|14339.4|14338.4|14341|14340|14338.6|14337.6|111
1649349900000|2022-04-07 16:45:00|14339|14338|14337.4|14336.4|14339.7|14338.7|14337|14336|323
1649349910000|2022-04-07 16:45:10|14337.6|14336.6|14334.6|14333.6|14337.6|14336.6|14334|14333|392
1649349920000|2022-04-07 16:45:20|14334.9|14333.9|14343.5|14342.5|14343.7|14342.7|14334.7|14333.7|378
1649349930000|2022-04-07 16:45:30|14343.6|14342.6|14343.6|14342.6|14345|14344|14343.4|14342.4|148
1649349940000|2022-04-07 16:45:40|14343.7|14342.7|14342.7|14341.7|14344.1|14343.1|14340.6|14339.6|97
1649349950000|2022-04-07 16:45:50|14342.6|14341.6|14344|14343|14344.9|14343.9|14341.2|14340.2|194
1649349960000|2022-04-07 16:46:00|14344.1|14343.1|14346.1|14345.1|14350.4|14349.4|14344.1|14343.1|249
1649349970000|2022-04-07 16:46:10|14346|14345|14344.5|14343.5|14346.9|14345.9|14343.4|14342.4|227
1649349980000|2022-04-07 16:46:20|14344.4|14343.4|14346.6|14345.6|14347.6|14346.6|14343.2|14342.2|94
1649349990000|2022-04-07 16:46:30|14346.5|14345.5|14345|14344|14346.6|14345.6|14343.5|14342.5|47
1649350000000|2022-04-07 16:46:40|14344.9|14343.9|14342.9|14341.9|14345.2|14344.2|14342|14341|57
1649350010000|2022-04-07 16:46:50|14343|14342|14339|14338|14343.4|14342.4|14339|14338|181
1649350020000|2022-04-07 16:47:00|14339.2|14338.2|14334.9|14333.9|14339.4|14338.4|14334|14333|254
1649350030000|2022-04-07 16:47:10|14334.5|14333.5|14339.2|14338.2|14341.1|14340.1|14334|14333|247
1649350040000|2022-04-07 16:47:20|14339.1|14338.1|14335.9|14334.9|14341.4|14340.4|14335.6|14334.6|124
1649350050000|2022-04-07 16:47:30|14335.7|14334.7|14336.2|14335.2|14337.5|14336.5|14335.1|14334.1|90
1649350060000|2022-04-07 16:47:40|14336.1|14335.1|14335.9|14334.9|14336.5|14335.5|14334.1|14333.1|98
1649350070000|2022-04-07 16:47:50|14335.7|14334.7|14333.4|14332.4|14335.7|14334.7|14333.1|14332.1|136
1649350080000|2022-04-07 16:48:00|14333.5|14332.5|14331|14330|14333.5|14332.5|14331|14330|220
1649350090000|2022-04-07 16:48:10|14331.1|14330.1|14328.2|14327.2|14331.1|14330.1|14326.6|14325.6|442
1649350100000|2022-04-07 16:48:20|14328.5|14327.5|14328.5|14327.5|14330.9|14329.9|14327.9|14326.9|156
1649350110000|2022-04-07 16:48:30|14328.4|14327.4|14329.1|14328.1|14329.2|14328.2|14325.9|14324.9|159
1649350120000|2022-04-07 16:48:40|14329|14328|14326.4|14325.4|14329.7|14328.7|14325.7|14324.7|227
1649350130000|2022-04-07 16:48:50|14326.9|14325.9|14326.1|14325.1|14327.1|14326.1|14323.4|14322.4|245
1649350140000|2022-04-07 16:49:00|14326|14325|14325.1|14324.1|14326|14325|14323.1|14322.1|163
1649350150000|2022-04-07 16:49:10|14324.9|14323.9|14322.4|14321.4|14324.9|14323.9|14320.9|14319.9|199
1649350160000|2022-04-07 16:49:20|14322.2|14321.2|14323.5|14322.5|14324.1|14323.1|14321|14320|131
1649350170000|2022-04-07 16:49:30|14323.2|14322.2|14322|14321|14323.9|14322.9|14321.9|14320.9|117
1649350180000|2022-04-07 16:49:40|14322.1|14321.1|14322.1|14321.1|14322.9|14321.9|14321.1|14320.1|141
1649350190000|2022-04-07 16:49:50|14321.9|14320.9|14317.9|14316.9|14322.5|14321.5|14317.9|14316.9|270
1649350200000|2022-04-07 16:50:00|14317.7|14316.7|14320.5|14319.5|14320.9|14319.9|14316.5|14315.5|544
1649350210000|2022-04-07 16:50:10|14320.4|14319.4|14320.1|14319.1|14321.9|14320.9|14319.4|14318.4|207
1649350220000|2022-04-07 16:50:20|14320.2|14319.2|14321.4|14320.4|14324.6|14323.6|14320.1|14319.1|201
1649350230000|2022-04-07 16:50:30|14321.5|14320.5|14324.5|14323.5|14325.1|14324.1|14321.4|14320.4|109
1649350240000|2022-04-07 16:50:40|14324.7|14323.7|14325.7|14324.7|14326.9|14325.9|14323.4|14322.4|169
1649350250000|2022-04-07 16:50:50|14325.9|14324.9|14327|14326|14329.1|14328.1|14325.6|14324.6|155
1649350260000|2022-04-07 16:51:00|14327.1|14326.1|14330.6|14329.6|14330.6|14329.6|14326.5|14325.5|170
1649350270000|2022-04-07 16:51:10|14330.5|14329.5|14332.7|14331.7|14332.9|14331.9|14328.7|14327.7|186
1649350280000|2022-04-07 16:51:20|14332.9|14331.9|14332.2|14331.2|14334.1|14333.1|14329.9|14328.9|173
1649350290000|2022-04-07 16:51:30|14332.4|14331.4|14333.6|14332.6|14334.4|14333.4|14330.9|14329.9|141
1649350300000|2022-04-07 16:51:40|14333.9|14332.9|14339.6|14338.6|14339.6|14338.6|14333.7|14332.7|293
1649350310000|2022-04-07 16:51:50|14339.7|14338.7|14343.9|14342.9|14346.9|14345.9|14339.7|14338.7|375
1649350320000|2022-04-07 16:52:00|14343.7|14342.7|14340.5|14339.5|14343.7|14342.7|14339|14338|167
1649350330000|2022-04-07 16:52:10|14340.9|14339.9|14344.9|14343.9|14345.2|14344.2|14338.2|14337.2|247
1649350340000|2022-04-07 16:52:20|14345.1|14344.1|14341.5|14340.5|14345.9|14344.9|14341.2|14340.2|113
1649350350000|2022-04-07 16:52:30|14341.4|14340.4|14344.9|14343.9|14345.6|14344.6|14340.7|14339.7|126
1649350360000|2022-04-07 16:52:40|14344.7|14343.7|14345.5|14344.5|14345.5|14344.5|14343.6|14342.6|99
1649350370000|2022-04-07 16:52:50|14345.6|14344.6|14345.5|14344.5|14348.2|14347.2|14345.1|14344.1|171
1649350380000|2022-04-07 16:53:00|14345.4|14344.4|14347|14346|14347.1|14346.1|14344.6|14343.6|138
1649350390000|2022-04-07 16:53:10|14346.9|14345.9|14348.6|14347.6|14349.4|14348.4|14345.9|14344.9|182
1649350400000|2022-04-07 16:53:20|14348.4|14347.4|14346.1|14345.1|14348.5|14347.5|14344.9|14343.9|88
1649350410000|2022-04-07 16:53:30|14346|14345|14347.9|14346.9|14347.9|14346.9|14345.6|14344.6|146
1649350420000|2022-04-07 16:53:40|14348.1|14347.1|14344.4|14343.4|14348.1|14347.1|14344.4|14343.4|94
1649350430000|2022-04-07 16:53:50|14344.5|14343.5|14340.6|14339.6|14345.4|14344.4|14340|14339|177
1649350440000|2022-04-07 16:54:00|14340.9|14339.9|14342.7|14341.7|14343|14342|14340|14339|139
1649350450000|2022-04-07 16:54:10|14342.6|14341.6|14341.9|14340.9|14343.1|14342.1|14340.4|14339.4|73
1649350460000|2022-04-07 16:54:20|14342|14341|14344.6|14343.6|14345.4|14344.4|14341.2|14340.2|152
1649350470000|2022-04-07 16:54:30|14344.7|14343.7|14345.4|14344.4|14347.1|14346.1|14344.4|14343.4|105
1649350480000|2022-04-07 16:54:40|14345.5|14344.5|14344.4|14343.4|14345.7|14344.7|14344|14343|77
1649350490000|2022-04-07 16:54:50|14344.2|14343.2|14341.2|14340.2|14344.4|14343.4|14340.1|14339.1|119
1649350500000|2022-04-07 16:55:00|14341.1|14340.1|14343.1|14342.1|14344.1|14343.1|14339.9|14338.9|102
1649350510000|2022-04-07 16:55:10|14343.2|14342.2|14340.9|14339.9|14343.4|14342.4|14340.1|14339.1|88
1649350520000|2022-04-07 16:55:20|14341|14340|14342.5|14341.5|14343.7|14342.7|14340.4|14339.4|44
1649350530000|2022-04-07 16:55:30|14342.4|14341.4|14343.4|14342.4|14345.4|14344.4|14342.2|14341.2|63
1649350540000|2022-04-07 16:55:40|14343.5|14342.5|14343|14342|14344.1|14343.1|14342.2|14341.2|56
1649350550000|2022-04-07 16:55:50|14342.9|14341.9|14343.6|14342.6|14343.9|14342.9|14341.1|14340.1|55
1649350560000|2022-04-07 16:56:00|14343.7|14342.7|14350.1|14349.1|14350.1|14349.1|14343.1|14342.1|218
1649350570000|2022-04-07 16:56:10|14350.2|14349.2|14349.4|14348.4|14352.6|14351.6|14348.9|14347.9|277
1649350580000|2022-04-07 16:56:20|14349.2|14348.2|14351.4|14350.4|14354.5|14353.5|14347.9|14346.9|306
1649350590000|2022-04-07 16:56:30|14351.2|14350.2|14354.1|14353.1|14354.6|14353.6|14351|14350|150
1649350600000|2022-04-07 16:56:40|14353.6|14352.6|14354.2|14353.2|14354.5|14353.5|14350.1|14349.1|265
1649350610000|2022-04-07 16:56:50|14354.1|14353.1|14353.1|14352.1|14354.1|14353.1|14352.2|14351.2|63
1649350620000|2022-04-07 16:57:00|14352.6|14351.6|14348.6|14347.6|14352.6|14351.6|14348.6|14347.6|128
1649350630000|2022-04-07 16:57:10|14348.9|14347.9|14349.5|14348.5|14351.2|14350.2|14347.9|14346.9|120
1649350640000|2022-04-07 16:57:20|14350.1|14349.1|14346.9|14345.9|14350.5|14349.5|14346.5|14345.5|112
1649350650000|2022-04-07 16:57:30|14347.4|14346.4|14342.7|14341.7|14347.4|14346.4|14342.5|14341.5|190
1649350660000|2022-04-07 16:57:40|14342.6|14341.6|14341.7|14340.7|14344.7|14343.7|14341.7|14340.7|119
1649350670000|2022-04-07 16:57:50|14341.9|14340.9|14340.1|14339.1|14342|14341|14339.5|14338.5|220
1649350680000|2022-04-07 16:58:00|14339.7|14338.7|14342.9|14341.9|14344.5|14343.5|14339.4|14338.4|159
1649350690000|2022-04-07 16:58:10|14343|14342|14343.2|14342.2|14344.6|14343.6|14342.4|14341.4|69
1649350700000|2022-04-07 16:58:20|14343.4|14342.4|14343.6|14342.6|14346|14345|14343.4|14342.4|106
1649350710000|2022-04-07 16:58:30|14343.7|14342.7|14344.4|14343.4|14345.4|14344.4|14343.2|14342.2|42
1649350720000|2022-04-07 16:58:40|14344.1|14343.1|14350.5|14349.5|14352.1|14351.1|14343.5|14342.5|520
1649350730000|2022-04-07 16:58:50|14350.6|14349.6|14350.1|14349.1|14352.1|14351.1|14349.7|14348.7|61
1649350740000|2022-04-07 16:59:00|14350.2|14349.2|14360.9|14359.9|14361.4|14360.4|14350.2|14349.2|377
1649350750000|2022-04-07 16:59:10|14361.6|14360.6|14358.7|14357.7|14362.5|14361.5|14358.4|14357.4|155
1649350760000|2022-04-07 16:59:20|14358.5|14357.5|14356.4|14355.4|14361.4|14360.4|14356.1|14355.1|141
1649350770000|2022-04-07 16:59:30|14356.6|14355.6|14353.6|14352.6|14356.6|14355.6|14353.6|14352.6|95
1649350780000|2022-04-07 16:59:40|14353.5|14352.5|14352.6|14351.6|14355.2|14354.2|14352.6|14351.6|80
1649350790000|2022-04-07 16:59:50|14352.7|14351.7|14354.9|14353.9|14355.5|14354.5|14351.6|14350.6|77
1649350800000|2022-04-07 17:00:00|14355.1|14354.1|14355.5|14354.5|14356.5|14355.5|14351|14350|142
1649350810000|2022-04-07 17:00:10|14355.7|14354.7|14353.1|14352.1|14357.9|14356.9|14352.6|14351.6|127
1649350820000|2022-04-07 17:00:20|14353.2|14352.2|14352.2|14351.2|14353.5|14352.5|14351.1|14350.1|96
1649350830000|2022-04-07 17:00:30|14352|14351|14353.9|14352.9|14354.4|14353.4|14351|14350|57
1649350840000|2022-04-07 17:00:40|14354.1|14353.1|14352.4|14351.4|14354.1|14353.1|14351.1|14350.1|83
1649350850000|2022-04-07 17:00:50|14353.5|14352.5|14353.5|14352.5|14354.2|14353.2|14352.1|14351.1|50
1649350860000|2022-04-07 17:01:00|14351|14350|14361.5|14360.5|14362.9|14361.9|14351|14350|239
1649350870000|2022-04-07 17:01:10|14361.2|14360.2|14360.6|14359.6|14361.9|14360.9|14358|14357|175
1649350880000|2022-04-07 17:01:20|14360.9|14359.9|14361.5|14360.5|14366.7|14365.7|14360.6|14359.6|344
1649350890000|2022-04-07 17:01:30|14360.6|14359.6|14352.6|14351.6|14360.9|14359.9|14352.6|14351.6|217
1649350900000|2022-04-07 17:01:40|14352.9|14351.9|14352.9|14351.9|14355.1|14354.1|14352.5|14351.5|156
1649350910000|2022-04-07 17:01:50|14352.7|14351.7|14354.9|14353.9|14355|14354|14351|14350|103
1649350920000|2022-04-07 17:02:00|14354.7|14353.7|14360.6|14359.6|14360.6|14359.6|14354|14353|108
1649350930000|2022-04-07 17:02:10|14360.7|14359.7|14370.6|14369.6|14375.1|14374.1|14360.6|14359.6|454
1649350940000|2022-04-07 17:02:20|14370.5|14369.5|14369.1|14368.1|14371.5|14370.5|14366.2|14365.2|152
1649350950000|2022-04-07 17:02:30|14369.4|14368.4|14371.6|14370.6|14373.7|14372.7|14368.1|14367.1|141
1649350960000|2022-04-07 17:02:40|14371.7|14370.7|14370.6|14369.6|14371.7|14370.7|14367.5|14366.5|154
1649350970000|2022-04-07 17:02:50|14370.4|14369.4|14368.7|14367.7|14371.9|14370.9|14367.4|14366.4|95
1649350980000|2022-04-07 17:03:00|14369|14368|14381.5|14380.5|14381.7|14380.7|14369|14368|532
1649350990000|2022-04-07 17:03:10|14381.6|14380.6|14386.9|14385.9|14387.4|14386.4|14381.6|14380.6|351
1649351000000|2022-04-07 17:03:20|14387|14386|14388.2|14387.2|14390.9|14389.9|14387|14386|360
1649351010000|2022-04-07 17:03:30|14388.1|14387.1|14383.5|14382.5|14389.9|14388.9|14383.4|14382.4|264
1649351020000|2022-04-07 17:03:40|14383.4|14382.4|14384.4|14383.4|14386.4|14385.4|14383|14382|147
1649351030000|2022-04-07 17:03:50|14384|14383|14384|14383|14385.6|14384.6|14382.1|14381.1|130
1649351040000|2022-04-07 17:04:00|14383.9|14382.9|14387.6|14386.6|14387.6|14386.6|14383.9|14382.9|173
1649351050000|2022-04-07 17:04:10|14387.5|14386.5|14387.4|14386.4|14387.7|14386.7|14384.9|14383.9|206
1649351060000|2022-04-07 17:04:20|14386.6|14385.6|14388|14387|14389|14388|14386.2|14385.2|144
1649351070000|2022-04-07 17:04:30|14388.2|14387.2|14390.1|14389.1|14391.7|14390.7|14388|14387|174
1649351080000|2022-04-07 17:04:40|14390.2|14389.2|14389.4|14388.4|14392|14391|14388.1|14387.1|114
1649351090000|2022-04-07 17:04:50|14389.2|14388.2|14384.4|14383.4|14389.4|14388.4|14383.4|14382.4|236
1649351100000|2022-04-07 17:05:00|14384.5|14383.5|14384.1|14383.1|14385.1|14384.1|14381.1|14380.1|199
1649351110000|2022-04-07 17:05:10|14385.4|14384.4|14380.7|14379.7|14385.4|14384.4|14379.6|14378.6|129
1649351120000|2022-04-07 17:05:20|14380.9|14379.9|14380.4|14379.4|14381.5|14380.5|14379.2|14378.2|115
1649351130000|2022-04-07 17:05:30|14380.1|14379.1|14379.1|14378.1|14380.4|14379.4|14377.1|14376.1|118
1649351140000|2022-04-07 17:05:40|14379.2|14378.2|14376|14375|14379.7|14378.7|14376|14375|93
1649351150000|2022-04-07 17:05:50|14376.1|14375.1|14379.2|14378.2|14379.5|14378.5|14375.6|14374.6|99
1649351160000|2022-04-07 17:06:00|14379.1|14378.1|14376.1|14375.1|14379.1|14378.1|14376.1|14375.1|61
1649351170000|2022-04-07 17:06:10|14376.4|14375.4|14379.1|14378.1|14379.6|14378.6|14374.4|14373.4|156
1649351180000|2022-04-07 17:06:20|14379|14378|14383.1|14382.1|14383.5|14382.5|14379|14378|104
1649351190000|2022-04-07 17:06:30|14382.9|14381.9|14389.9|14388.9|14390.2|14389.2|14382.6|14381.6|206
1649351200000|2022-04-07 17:06:40|14389.6|14388.6|14393.1|14392.1|14393.6|14392.6|14389.4|14388.4|363
1649351210000|2022-04-07 17:06:50|14393|14392|14392.6|14391.6|14394|14393|14391.4|14390.4|123
1649351220000|2022-04-07 17:07:00|14392.5|14391.5|14385.6|14384.6|14392.5|14391.5|14384.1|14383.1|188
1649351230000|2022-04-07 17:07:10|14385.7|14384.7|14388.5|14387.5|14388.9|14387.9|14385|14384|48
1649351240000|2022-04-07 17:07:20|14388.1|14387.1|14390.9|14389.9|14392.5|14391.5|14388.1|14387.1|102
1649351250000|2022-04-07 17:07:30|14390.7|14389.7|14387.6|14386.6|14392|14391|14386.6|14385.6|146
1649351260000|2022-04-07 17:07:40|14387.4|14386.4|14389.6|14388.6|14390.4|14389.4|14387.1|14386.1|85
1649351270000|2022-04-07 17:07:50|14389.5|14388.5|14389.7|14388.7|14390.1|14389.1|14387.9|14386.9|75
1649351280000|2022-04-07 17:08:00|14389.6|14388.6|14391.4|14390.4|14392.9|14391.9|14388.4|14387.4|110
1649351290000|2022-04-07 17:08:10|14391.7|14390.7|14394.4|14393.4|14394.4|14393.4|14391.1|14390.1|82
1649351300000|2022-04-07 17:08:20|14395.9|14394.9|14394.9|14393.9|14395.9|14394.9|14394.1|14393.1|166
1649351310000|2022-04-07 17:08:30|14394.7|14393.7|14392.9|14391.9|14395.1|14394.1|14392.1|14391.1|109
1649351320000|2022-04-07 17:08:40|14392.5|14391.5|14391.7|14390.7|14392.9|14391.9|14391.1|14390.1|72
1649351330000|2022-04-07 17:08:50|14391.6|14390.6|14387.9|14386.9|14391.6|14390.6|14387.6|14386.6|91
1649351340000|2022-04-07 17:09:00|14387.7|14386.7|14388.5|14387.5|14389.9|14388.9|14386.2|14385.2|104
1649351350000|2022-04-07 17:09:10|14388.4|14387.4|14389.4|14388.4|14389.5|14388.5|14388.1|14387.1|51
1649351360000|2022-04-07 17:09:20|14389.2|14388.2|14387.6|14386.6|14390|14389|14387.6|14386.6|39
1649351370000|2022-04-07 17:09:30|14387.5|14386.5|14386.1|14385.1|14387.9|14386.9|14385.7|14384.7|56
1649351380000|2022-04-07 17:09:40|14386.4|14385.4|14390.4|14389.4|14390.6|14389.6|14386.4|14385.4|82
1649351390000|2022-04-07 17:09:50|14390.5|14389.5|14393.9|14392.9|14394.5|14393.5|14390.5|14389.5|154
1649351400000|2022-04-07 17:10:00|14394.1|14393.1|14393.6|14392.6|14394.2|14393.2|14390.7|14389.7|110
1649351410000|2022-04-07 17:10:10|14393.7|14392.7|14390.6|14389.6|14395.9|14394.9|14390.4|14389.4|230
1649351420000|2022-04-07 17:10:20|14391.1|14390.1|14391.2|14390.2|14392|14391|14388.6|14387.6|89
1649351430000|2022-04-07 17:10:30|14391.1|14390.1|14389.4|14388.4|14391.6|14390.6|14388.7|14387.7|72
1649351440000|2022-04-07 17:10:40|14389.1|14388.1|14390.1|14389.1|14391.1|14390.1|14387.6|14386.6|126
1649351450000|2022-04-07 17:10:50|14390|14389|14390.7|14389.7|14391|14390|14388|14387|52
1649351460000|2022-04-07 17:11:00|14390.9|14389.9|14394.1|14393.1|14394.4|14393.4|14390.9|14389.9|113
1649351470000|2022-04-07 17:11:10|14393.4|14392.4|14398.2|14397.2|14398.6|14397.6|14393.4|14392.4|237
1649351480000|2022-04-07 17:11:20|14397.9|14396.9|14396.2|14395.2|14397.9|14396.9|14394.9|14393.9|100
1649351490000|2022-04-07 17:11:30|14396.7|14395.7|14402.9|14401.9|14402.9|14401.9|14395.6|14394.6|177
1649351500000|2022-04-07 17:11:40|14402.7|14401.7|14405.5|14404.5|14406.7|14405.7|14402.6|14401.6|218
1649351510000|2022-04-07 17:11:50|14405.6|14404.6|14405|14404|14406.9|14405.9|14404.6|14403.6|184
1649351520000|2022-04-07 17:12:00|14405.1|14404.1|14410.6|14409.6|14410.9|14409.9|14404.9|14403.9|191
1649351530000|2022-04-07 17:12:10|14410.5|14409.5|14424.4|14423.4|14428.7|14427.7|14410.5|14409.5|972
1649351540000|2022-04-07 17:12:20|14424.5|14423.5|14425.4|14424.4|14426.4|14425.4|14421.6|14420.6|380
1649351550000|2022-04-07 17:12:30|14425.5|14424.5|14431.7|14430.7|14431.7|14430.7|14423.1|14422.1|333
1649351560000|2022-04-07 17:12:40|14431.6|14430.6|14428.1|14427.1|14431.6|14430.6|14428|14427|228
1649351570000|2022-04-07 17:12:50|14428|14427|14430.1|14429.1|14430.1|14429.1|14424.5|14423.5|238
1649351580000|2022-04-07 17:13:00|14430|14429|14434.4|14433.4|14435.2|14434.2|14429.7|14428.7|319
1649351590000|2022-04-07 17:13:10|14434.5|14433.5|14429.2|14428.2|14434.5|14433.5|14429.2|14428.2|205
1649351600000|2022-04-07 17:13:20|14429.7|14428.7|14432|14431|14433.1|14432.1|14428.4|14427.4|261
1649351610000|2022-04-07 17:13:30|14433|14432|14429|14428|14434.1|14433.1|14429|14428|150
1649351620000|2022-04-07 17:13:40|14427.2|14426.2|14425.4|14424.4|14427.7|14426.7|14424.2|14423.2|318
1649351630000|2022-04-07 17:13:50|14425|14424|14424.9|14423.9|14426|14425|14422.1|14421.1|231
1649351640000|2022-04-07 17:14:00|14425|14424|14421.6|14420.6|14425.9|14424.9|14421.4|14420.4|138
1649351650000|2022-04-07 17:14:10|14421.7|14420.7|14423|14422|14425.4|14424.4|14421.7|14420.7|159
1649351660000|2022-04-07 17:14:20|14422.9|14421.9|14422.4|14421.4|14426.4|14425.4|14421.2|14420.2|289
1649351670000|2022-04-07 17:14:30|14422.7|14421.7|14422|14421|14424.2|14423.2|14421.6|14420.6|75
1649351680000|2022-04-07 17:14:40|14422.2|14421.2|14418.2|14417.2|14423|14422|14417.6|14416.6|214
1649351690000|2022-04-07 17:14:50|14418.5|14417.5|14418.6|14417.6|14420.5|14419.5|14417.6|14416.6|216
1649351700000|2022-04-07 17:15:00|14418.5|14417.5|14415.7|14414.7|14420.4|14419.4|14414.1|14413.1|544
1649351710000|2022-04-07 17:15:10|14415.9|14414.9|14413.1|14412.1|14416.1|14415.1|14412.7|14411.7|203
1649351720000|2022-04-07 17:15:20|14413|14412|14415|14414|14416.5|14415.5|14412.9|14411.9|142
1649351730000|2022-04-07 17:15:30|14415.1|14414.1|14417.7|14416.7|14419.4|14418.4|14414.6|14413.6|145
1649351740000|2022-04-07 17:15:40|14417.6|14416.6|14415|14414|14418.4|14417.4|14414.5|14413.5|91
1649351750000|2022-04-07 17:15:50|14414.7|14413.7|14417.6|14416.6|14418.1|14417.1|14414.4|14413.4|83
1649351760000|2022-04-07 17:16:00|14417.7|14416.7|14417.9|14416.9|14422.7|14421.7|14417.1|14416.1|127
1649351770000|2022-04-07 17:16:10|14417.6|14416.6|14414.7|14413.7|14417.9|14416.9|14414.1|14413.1|86
1649351780000|2022-04-07 17:16:20|14414.6|14413.6|14412.5|14411.5|14414.6|14413.6|14411.1|14410.1|156
1649351790000|2022-04-07 17:16:30|14412.4|14411.4|14415.7|14414.7|14416.9|14415.9|14411.2|14410.2|122
1649351800000|2022-04-07 17:16:40|14415.9|14414.9|14416.7|14415.7|14417.6|14416.6|14414.6|14413.6|79
1649351810000|2022-04-07 17:16:50|14417.1|14416.1|14419.7|14418.7|14421.2|14420.2|14417|14416|116
1649351820000|2022-04-07 17:17:00|14419.9|14418.9|14416.6|14415.6|14421.9|14420.9|14416.5|14415.5|108
1649351830000|2022-04-07 17:17:10|14416.2|14415.2|14420.5|14419.5|14421.9|14420.9|14416.1|14415.1|116
1649351840000|2022-04-07 17:17:20|14420.6|14419.6|14419|14418|14421.1|14420.1|14418.2|14417.2|137
1649351850000|2022-04-07 17:17:30|14419.4|14418.4|14421|14420|14421.1|14420.1|14417.9|14416.9|115
1649351860000|2022-04-07 17:17:40|14420.9|14419.9|14425.5|14424.5|14425.7|14424.7|14420.6|14419.6|204
1649351870000|2022-04-07 17:17:50|14425.6|14424.6|14423.6|14422.6|14425.6|14424.6|14422.4|14421.4|97
1649351880000|2022-04-07 17:18:00|14423.5|14422.5|14423.6|14422.6|14426.1|14425.1|14422.7|14421.7|106
1649351890000|2022-04-07 17:18:10|14423.7|14422.7|14426.5|14425.5|14428|14427|14422|14421|158
1649351900000|2022-04-07 17:18:20|14426.6|14425.6|14424.5|14423.5|14426.6|14425.6|14423.7|14422.7|87
1649351910000|2022-04-07 17:18:30|14424.6|14423.6|14426.2|14425.2|14426.9|14425.9|14424.6|14423.6|68
1649351920000|2022-04-07 17:18:40|14426.4|14425.4|14422.1|14421.1|14426.6|14425.6|14421.2|14420.2|103
1649351930000|2022-04-07 17:18:50|14422|14421|14419.4|14418.4|14422|14421|14418.9|14417.9|134
1649351940000|2022-04-07 17:19:00|14419.1|14418.1|14425.4|14424.4|14425.4|14424.4|14418|14417|155
1649351950000|2022-04-07 17:19:10|14426.9|14425.9|14428|14427|14429.1|14428.1|14426.6|14425.6|226
1649351960000|2022-04-07 17:19:20|14428.4|14427.4|14439.7|14438.7|14441.2|14440.2|14428.2|14427.2|667
1649351970000|2022-04-07 17:19:30|14437|14436|14434.4|14433.4|14440.9|14439.9|14432.9|14431.9|737
1649351980000|2022-04-07 17:19:40|14434.2|14433.2|14431.6|14430.6|14435.4|14434.4|14430.6|14429.6|173
1649351990000|2022-04-07 17:19:50|14432|14431|14431.6|14430.6|14434.1|14433.1|14431|14430|117
1649352000000|2022-04-07 17:20:00|14431.5|14430.5|14437.6|14436.6|14438.9|14437.9|14431.5|14430.5|156
1649352010000|2022-04-07 17:20:10|14437.9|14436.9|14448.1|14447.1|14449.5|14448.5|14436.1|14435.1|560
1649352020000|2022-04-07 17:20:20|14448.4|14447.4|14452.1|14451.1|14452.7|14451.7|14447.9|14446.9|404
1649352030000|2022-04-07 17:20:30|14452|14451|14450.7|14449.7|14452.2|14451.2|14446.6|14445.6|341
1649352040000|2022-04-07 17:20:40|14450.5|14449.5|14443.6|14442.6|14452.1|14451.1|14443.4|14442.4|349
1649352050000|2022-04-07 17:20:50|14443.4|14442.4|14446.2|14445.2|14447.6|14446.6|14442.4|14441.4|284
1649352060000|2022-04-07 17:21:00|14446.4|14445.4|14445.7|14444.7|14448.9|14447.9|14445.7|14444.7|155
1649352070000|2022-04-07 17:21:10|14445.9|14444.9|14442.5|14441.5|14447.1|14446.1|14442.1|14441.1|163
1649352080000|2022-04-07 17:21:20|14442.7|14441.7|14443.9|14442.9|14446.1|14445.1|14441|14440|206
1649352090000|2022-04-07 17:21:30|14443.7|14442.7|14438.7|14437.7|14446|14445|14438.7|14437.7|303
1649352100000|2022-04-07 17:21:40|14438.6|14437.6|14438.2|14437.2|14440.6|14439.6|14438.1|14437.1|129
1649352110000|2022-04-07 17:21:50|14438.1|14437.1|14436.6|14435.6|14438.4|14437.4|14434.6|14433.6|176
1649352120000|2022-04-07 17:22:00|14435.5|14434.5|14440.1|14439.1|14441.1|14440.1|14434.7|14433.7|149
1649352130000|2022-04-07 17:22:10|14440|14439|14436.4|14435.4|14440.6|14439.6|14436.4|14435.4|108
1649352140000|2022-04-07 17:22:20|14437.1|14436.1|14434.4|14433.4|14438.1|14437.1|14433.7|14432.7|141
1649352150000|2022-04-07 17:22:30|14434.2|14433.2|14433.4|14432.4|14435.6|14434.6|14432.7|14431.7|108
1649352160000|2022-04-07 17:22:40|14432.7|14431.7|14431.1|14430.1|14432.9|14431.9|14430.9|14429.9|148
1649352170000|2022-04-07 17:22:50|14431|14430|14431.7|14430.7|14431.9|14430.9|14430|14429|81
1649352180000|2022-04-07 17:23:00|14431.4|14430.4|14432.4|14431.4|14432.4|14431.4|14428.4|14427.4|183
1649352190000|2022-04-07 17:23:10|14431.1|14430.1|14437.2|14436.2|14437.2|14436.2|14431|14430|118
1649352200000|2022-04-07 17:23:20|14437.1|14436.1|14436.7|14435.7|14438|14437|14434.1|14433.1|101
1649352210000|2022-04-07 17:23:30|14436.6|14435.6|14438.5|14437.5|14439.6|14438.6|14436.6|14435.6|92
1649352220000|2022-04-07 17:23:40|14438.6|14437.6|14435.9|14434.9|14438.6|14437.6|14434.1|14433.1|96
1649352230000|2022-04-07 17:23:50|14435.7|14434.7|14435|14434|14439.4|14438.4|14434.9|14433.9|124
1649352240000|2022-04-07 17:24:00|14435.1|14434.1|14433.7|14432.7|14435.6|14434.6|14432.2|14431.2|111
1649352250000|2022-04-07 17:24:10|14433.5|14432.5|14432.7|14431.7|14433.7|14432.7|14430.1|14429.1|127
1649352260000|2022-04-07 17:24:20|14432.6|14431.6|14432.4|14431.4|14436.4|14435.4|14432|14431|101
1649352270000|2022-04-07 17:24:30|14432.5|14431.5|14431.1|14430.1|14432.5|14431.5|14429.6|14428.6|75
1649352280000|2022-04-07 17:24:40|14431|14430|14430|14429|14432|14431|14429.4|14428.4|106
1649352290000|2022-04-07 17:24:50|14429.9|14428.9|14427.1|14426.1|14429.9|14428.9|14426|14425|258
1649352300000|2022-04-07 17:25:00|14427.2|14426.2|14429.1|14428.1|14430.4|14429.4|14427.1|14426.1|129
1649352310000|2022-04-07 17:25:10|14429.2|14428.2|14431.6|14430.6|14432.5|14431.5|14426.2|14425.2|193
1649352320000|2022-04-07 17:25:20|14431.7|14430.7|14434.1|14433.1|14435.7|14434.7|14431.7|14430.7|126
1649352330000|2022-04-07 17:25:30|14434.5|14433.5|14434.7|14433.7|14435.6|14434.6|14432.9|14431.9|101
1649352340000|2022-04-07 17:25:40|14434.6|14433.6|14434|14433|14437.1|14436.1|14433.5|14432.5|114
1649352350000|2022-04-07 17:25:50|14434.1|14433.1|14437.1|14436.1|14437.5|14436.5|14433.7|14432.7|73
1649352360000|2022-04-07 17:26:00|14437.2|14436.2|14438.9|14437.9|14439.9|14438.9|14436.7|14435.7|166
1649352370000|2022-04-07 17:26:10|14438.6|14437.6|14441|14440|14441|14440|14437.4|14436.4|109
1649352380000|2022-04-07 17:26:20|14441.6|14440.6|14447.6|14446.6|14447.7|14446.7|14440.2|14439.2|283
1649352390000|2022-04-07 17:26:30|14447.1|14446.1|14451.6|14450.6|14452.5|14451.5|14446.4|14445.4|322
1649352400000|2022-04-07 17:26:40|14451.1|14450.1|14444.5|14443.5|14451.4|14450.4|14443|14442|238
1649352410000|2022-04-07 17:26:50|14444.2|14443.2|14442.5|14441.5|14444.5|14443.5|14440.9|14439.9|146
1649352420000|2022-04-07 17:27:00|14442.2|14441.2|14441.9|14440.9|14442.5|14441.5|14439.6|14438.6|115
1649352430000|2022-04-07 17:27:10|14442|14441|14444.2|14443.2|14448.6|14447.6|14441.7|14440.7|150
1649352440000|2022-04-07 17:27:20|14444.5|14443.5|14449.1|14448.1|14451|14450|14444.5|14443.5|125
1649352450000|2022-04-07 17:27:30|14449.2|14448.2|14447.9|14446.9|14452.6|14451.6|14447.1|14446.1|184
1649352460000|2022-04-07 17:27:40|14447.7|14446.7|14450.7|14449.7|14451.7|14450.7|14446.1|14445.1|179
1649352470000|2022-04-07 17:27:50|14451|14450|14450.2|14449.2|14453.2|14452.2|14450.2|14449.2|200
1649352480000|2022-04-07 17:28:00|14450.1|14449.1|14455.9|14454.9|14456|14455|14449.2|14448.2|217
1649352490000|2022-04-07 17:28:10|14454.6|14453.6|14461.4|14460.4|14462.2|14461.2|14454.1|14453.1|565
1649352500000|2022-04-07 17:28:20|14461.2|14460.2|14464.2|14463.2|14465|14464|14459.6|14458.6|235
1649352510000|2022-04-07 17:28:30|14464.4|14463.4|14469.1|14468.1|14469.1|14468.1|14463.9|14462.9|258
1649352520000|2022-04-07 17:28:40|14469|14468|14465.1|14464.1|14469.1|14468.1|14463.1|14462.1|318
1649352530000|2022-04-07 17:28:50|14464.9|14463.9|14464|14463|14465.2|14464.2|14462.4|14461.4|252
1649352540000|2022-04-07 17:29:00|14463.9|14462.9|14459.4|14458.4|14463.9|14462.9|14459.4|14458.4|200
1649352550000|2022-04-07 17:29:10|14459.7|14458.7|14463.4|14462.4|14463.4|14462.4|14458.2|14457.2|220
1649352560000|2022-04-07 17:29:20|14463.1|14462.1|14462.6|14461.6|14466.1|14465.1|14462.1|14461.1|141
1649352570000|2022-04-07 17:29:30|14462.7|14461.7|14457.7|14456.7|14463|14462|14457.7|14456.7|131
1649352580000|2022-04-07 17:29:40|14457.1|14456.1|14455.7|14454.7|14457.7|14456.7|14455.2|14454.2|137
1649352590000|2022-04-07 17:29:50|14455.6|14454.6|14457|14456|14457.6|14456.6|14455.1|14454.1|202
1649352600000|2022-04-07 17:30:00|14457.6|14456.6|14461.1|14460.1|14461.1|14460.1|14454.4|14453.4|256
1649352610000|2022-04-07 17:30:10|14461.2|14460.2|14454.6|14453.6|14462.7|14461.7|14454.1|14453.1|173
1649352620000|2022-04-07 17:30:20|14454.1|14453.1|14454.1|14453.1|14455|14454|14453|14452|195
1649352630000|2022-04-07 17:30:30|14454|14453|14454.6|14453.6|14456|14455|14453.1|14452.1|204
1649352640000|2022-04-07 17:30:40|14455.1|14454.1|14456.7|14455.7|14457.9|14456.9|14453.4|14452.4|102
1649352650000|2022-04-07 17:30:50|14457.1|14456.1|14466.1|14465.1|14468.1|14467.1|14456.6|14455.6|261
1649352660000|2022-04-07 17:31:00|14466.4|14465.4|14469|14468|14473.2|14472.2|14466.4|14465.4|399
1649352670000|2022-04-07 17:31:10|14469.1|14468.1|14472.6|14471.6|14473.1|14472.1|14468|14467|161
1649352680000|2022-04-07 17:31:20|14473|14472|14470.1|14469.1|14476.1|14475.1|14469.4|14468.4|325
1649352690000|2022-04-07 17:31:30|14470.2|14469.2|14469.9|14468.9|14470.5|14469.5|14468.9|14467.9|104
1649352700000|2022-04-07 17:31:40|14470|14469|14468.4|14467.4|14470.6|14469.6|14468.1|14467.1|99
1649352710000|2022-04-07 17:31:50|14468.5|14467.5|14468.5|14467.5|14469|14468|14465.9|14464.9|209
1649352720000|2022-04-07 17:32:00|14468.6|14467.6|14465.9|14464.9|14470.7|14469.7|14465.4|14464.4|167
1649352730000|2022-04-07 17:32:10|14466|14465|14464.6|14463.6|14466.1|14465.1|14463.9|14462.9|131
1649352740000|2022-04-07 17:32:20|14464.5|14463.5|14466.2|14465.2|14466.6|14465.6|14462.6|14461.6|152
1649352750000|2022-04-07 17:32:30|14466.4|14465.4|14463.2|14462.2|14467.4|14466.4|14462.6|14461.6|151
1649352760000|2022-04-07 17:32:40|14463.4|14462.4|14463.7|14462.7|14464.2|14463.2|14462.6|14461.6|47
1649352770000|2022-04-07 17:32:50|14464|14463|14462.9|14461.9|14466.6|14465.6|14462.5|14461.5|70
1649352780000|2022-04-07 17:33:00|14462.4|14461.4|14461.1|14460.1|14463|14462|14459.9|14458.9|182
1649352790000|2022-04-07 17:33:10|14461.2|14460.2|14461.9|14460.9|14462.5|14461.5|14460.1|14459.1|152
1649352800000|2022-04-07 17:33:20|14461.7|14460.7|14464.9|14463.9|14465.4|14464.4|14461.2|14460.2|61
1649352810000|2022-04-07 17:33:30|14465|14464|14460.6|14459.6|14465.2|14464.2|14460|14459|111
1649352820000|2022-04-07 17:33:40|14460.5|14459.5|14458.6|14457.6|14461.4|14460.4|14458.1|14457.1|135
1649352830000|2022-04-07 17:33:50|14458.7|14457.7|14457.2|14456.2|14458.7|14457.7|14456.6|14455.6|115
1649352840000|2022-04-07 17:34:00|14456.9|14455.9|14456.5|14455.5|14457.6|14456.6|14452.9|14451.9|237
1649352850000|2022-04-07 17:34:10|14456.7|14455.7|14454.2|14453.2|14458|14457|14453.1|14452.1|153
1649352860000|2022-04-07 17:34:20|14454.1|14453.1|14453.4|14452.4|14455.9|14454.9|14452.9|14451.9|111
1649352870000|2022-04-07 17:34:30|14453.5|14452.5|14453.4|14452.4|14455.4|14454.4|14452.9|14451.9|71
1649352880000|2022-04-07 17:34:40|14453.1|14452.1|14452.1|14451.1|14454.1|14453.1|14450.6|14449.6|204
1649352890000|2022-04-07 17:34:50|14451.9|14450.9|14454.1|14453.1|14454.1|14453.1|14451|14450|121
1649352900000|2022-04-07 17:35:00|14452.7|14451.7|14454.4|14453.4|14454.6|14453.6|14451.2|14450.2|149
1649352910000|2022-04-07 17:35:10|14454.5|14453.5|14452.9|14451.9|14454.5|14453.5|14450.5|14449.5|77
1649352920000|2022-04-07 17:35:20|14452.7|14451.7|14456.7|14455.7|14457.4|14456.4|14452.6|14451.6|184
1649352930000|2022-04-07 17:35:30|14456.6|14455.6|14464.1|14463.1|14464.1|14463.1|14456.6|14455.6|202
1649352940000|2022-04-07 17:35:40|14462.6|14461.6|14466.6|14465.6|14468|14467|14462.1|14461.1|185
1649352950000|2022-04-07 17:35:50|14466.4|14465.4|14453.4|14452.4|14466.7|14465.7|14453.4|14452.4|298
1649352960000|2022-04-07 17:36:00|14453.9|14452.9|14454.6|14453.6|14455|14454|14449.4|14448.4|304
1649352970000|2022-04-07 17:36:10|14454.5|14453.5|14452.1|14451.1|14454.9|14453.9|14451.1|14450.1|114
1649352980000|2022-04-07 17:36:20|14452.2|14451.2|14461.4|14460.4|14461.4|14460.4|14450.6|14449.6|169
1649352990000|2022-04-07 17:36:30|14461.9|14460.9|14460.6|14459.6|14464|14463|14460.1|14459.1|148
1649353000000|2022-04-07 17:36:40|14461|14460|14466|14465|14467.4|14466.4|14461|14460|133
1649353010000|2022-04-07 17:36:50|14465.9|14464.9|14463.2|14462.2|14465.9|14464.9|14462.1|14461.1|102
1649353020000|2022-04-07 17:37:00|14463.1|14462.1|14458.2|14457.2|14463.1|14462.1|14458.1|14457.1|156
1649353030000|2022-04-07 17:37:10|14458|14457|14457.7|14456.7|14459.4|14458.4|14456.7|14455.7|72
1649353040000|2022-04-07 17:37:20|14457.5|14456.5|14453.7|14452.7|14457.7|14456.7|14452.2|14451.2|177
1649353050000|2022-04-07 17:37:30|14453.6|14452.6|14452.1|14451.1|14456.5|14455.5|14451.6|14450.6|97
1649353060000|2022-04-07 17:37:40|14451.9|14450.9|14451|14450|14452.1|14451.1|14450.1|14449.1|71
1649353070000|2022-04-07 17:37:50|14450.9|14449.9|14451.5|14450.5|14455.1|14454.1|14449.6|14448.6|131
1649353080000|2022-04-07 17:38:00|14451.4|14450.4|14451.6|14450.6|14453.9|14452.9|14450.4|14449.4|102
1649353090000|2022-04-07 17:38:10|14451.2|14450.2|14455.4|14454.4|14455.4|14454.4|14450.1|14449.1|101
1649353100000|2022-04-07 17:38:20|14454.9|14453.9|14453.2|14452.2|14455|14454|14450.9|14449.9|69
1649353110000|2022-04-07 17:38:30|14453.4|14452.4|14450.4|14449.4|14455.2|14454.2|14450.2|14449.2|102
1649353120000|2022-04-07 17:38:40|14450.2|14449.2|14451.6|14450.6|14452.1|14451.1|14449.4|14448.4|81
1649353130000|2022-04-07 17:38:50|14451.5|14450.5|14451.5|14450.5|14453.9|14452.9|14451.1|14450.1|74
1649353140000|2022-04-07 17:39:00|14451.6|14450.6|14449.2|14448.2|14452.7|14451.7|14449.1|14448.1|72
1649353150000|2022-04-07 17:39:10|14449.4|14448.4|14453.7|14452.7|14453.7|14452.7|14448.6|14447.6|176
1649353160000|2022-04-07 17:39:20|14453.6|14452.6|14450.4|14449.4|14454.9|14453.9|14450.4|14449.4|109
1649353170000|2022-04-07 17:39:30|14450.6|14449.6|14451.4|14450.4|14452.4|14451.4|14448.5|14447.5|138
1649353180000|2022-04-07 17:39:40|14451.2|14450.2|14444.4|14443.4|14451.2|14450.2|14444.1|14443.1|333
1649353190000|2022-04-07 17:39:50|14444.7|14443.7|14441.9|14440.9|14445.6|14444.6|14439.1|14438.1|379
1649353200000|2022-04-07 17:40:00|14441.7|14440.7|14446.5|14445.5|14448.5|14447.5|14439.9|14438.9|309
1649353210000|2022-04-07 17:40:10|14446.6|14445.6|14440.7|14439.7|14446.6|14445.6|14440.4|14439.4|116
1649353220000|2022-04-07 17:40:20|14440.6|14439.6|14444.2|14443.2|14446.6|14445.6|14440.5|14439.5|139
1649353230000|2022-04-07 17:40:30|14443.9|14442.9|14446.1|14445.1|14449.6|14448.6|14443.9|14442.9|121
1649353240000|2022-04-07 17:40:40|14446|14445|14451|14450|14452.1|14451.1|14446|14445|220
1649353250000|2022-04-07 17:40:50|14451.4|14450.4|14452.4|14451.4|14453.1|14452.1|14450.2|14449.2|148
1649353260000|2022-04-07 17:41:00|14452.2|14451.2|14457.9|14456.9|14459.7|14458.7|14452.2|14451.2|239
1649353270000|2022-04-07 17:41:10|14457.7|14456.7|14451.4|14450.4|14458|14457|14451|14450|157
1649353280000|2022-04-07 17:41:20|14451.2|14450.2|14446.5|14445.5|14451.2|14450.2|14446|14445|151
1649353290000|2022-04-07 17:41:30|14446.6|14445.6|14446.7|14445.7|14447.5|14446.5|14444|14443|156
1649353300000|2022-04-07 17:41:40|14446.6|14445.6|14445.2|14444.2|14447.4|14446.4|14444.1|14443.1|63
1649353310000|2022-04-07 17:41:50|14445.6|14444.6|14449.2|14448.2|14449.2|14448.2|14443.7|14442.7|157
1649353320000|2022-04-07 17:42:00|14449.4|14448.4|14443.6|14442.6|14449.4|14448.4|14441.7|14440.7|126
1649353330000|2022-04-07 17:42:10|14443.4|14442.4|14446.7|14445.7|14447.9|14446.9|14443.2|14442.2|94
1649353340000|2022-04-07 17:42:20|14446.6|14445.6|14444.7|14443.7|14447.1|14446.1|14442.1|14441.1|73
1649353350000|2022-04-07 17:42:30|14444.6|14443.6|14443.9|14442.9|14445.9|14444.9|14443.9|14442.9|41
1649353360000|2022-04-07 17:42:40|14444|14443|14441|14440|14444|14443|14440.9|14439.9|63
1649353370000|2022-04-07 17:42:50|14440.9|14439.9|14441.5|14440.5|14444.4|14443.4|14440.9|14439.9|77
1649353380000|2022-04-07 17:43:00|14440.9|14439.9|14449.7|14448.7|14450.1|14449.1|14438.6|14437.6|225
1649353390000|2022-04-07 17:43:10|14451.1|14450.1|14443.1|14442.1|14451.7|14450.7|14443.1|14442.1|158
1649353400000|2022-04-07 17:43:20|14443|14442|14446.7|14445.7|14447.6|14446.6|14442.2|14441.2|65
1649353410000|2022-04-07 17:43:30|14446.6|14445.6|14445.4|14444.4|14447|14446|14444.1|14443.1|33
1649353420000|2022-04-07 17:43:40|14445.5|14444.5|14449.9|14448.9|14451|14450|14445.1|14444.1|102
1649353430000|2022-04-07 17:43:50|14450|14449|14450.4|14449.4|14451.1|14450.1|14448.7|14447.7|105
1649353440000|2022-04-07 17:44:00|14449.6|14448.6|14451.2|14450.2|14451.5|14450.5|14447.4|14446.4|93
1649353450000|2022-04-07 17:44:10|14451.4|14450.4|14448.6|14447.6|14452.1|14451.1|14448.5|14447.5|92
1649353460000|2022-04-07 17:44:20|14448.5|14447.5|14447.6|14446.6|14448.6|14447.6|14446|14445|99
1649353470000|2022-04-07 17:44:30|14447.4|14446.4|14446.1|14445.1|14449|14448|14444.5|14443.5|63
1649353480000|2022-04-07 17:44:40|14447|14446|14443.2|14442.2|14448.9|14447.9|14443.2|14442.2|82
1649353490000|2022-04-07 17:44:50|14443.1|14442.1|14440.1|14439.1|14444.6|14443.6|14439.7|14438.7|136
1649353500000|2022-04-07 17:45:00|14440|14439|14436.9|14435.9|14440.9|14439.9|14436.9|14435.9|227
1649353510000|2022-04-07 17:45:10|14436.1|14435.1|14441.4|14440.4|14442.1|14441.1|14434.5|14433.5|333
1649353520000|2022-04-07 17:45:20|14441.1|14440.1|14445.6|14444.6|14447.4|14446.4|14441.1|14440.1|265
1649353530000|2022-04-07 17:45:30|14445.4|14444.4|14444.9|14443.9|14447.2|14446.2|14442.9|14441.9|153
1649353540000|2022-04-07 17:45:40|14444.7|14443.7|14447.7|14446.7|14448.2|14447.2|14442.5|14441.5|105
1649353550000|2022-04-07 17:45:50|14447.6|14446.6|14449.7|14448.7|14449.7|14448.7|14445.2|14444.2|151
1649353560000|2022-04-07 17:46:00|14449.6|14448.6|14453.9|14452.9|14455.4|14454.4|14449.6|14448.6|306
1649353570000|2022-04-07 17:46:10|14454|14453|14456.6|14455.6|14458|14457|14453|14452|148
1649353580000|2022-04-07 17:46:20|14456.7|14455.7|14462|14461|14462|14461|14456.5|14455.5|156
1649353590000|2022-04-07 17:46:30|14461.9|14460.9|14462.4|14461.4|14464.1|14463.1|14461.1|14460.1|230
1649353600000|2022-04-07 17:46:40|14462.5|14461.5|14457.5|14456.5|14462.7|14461.7|14455.7|14454.7|154
1649353610000|2022-04-07 17:46:50|14457.6|14456.6|14448.7|14447.7|14458.2|14457.2|14447.7|14446.7|275
1649353620000|2022-04-07 17:47:00|14448.6|14447.6|14442.9|14441.9|14449.5|14448.5|14442.6|14441.6|167
1649353630000|2022-04-07 17:47:10|14442.7|14441.7|14438.1|14437.1|14443.2|14442.2|14436.7|14435.7|178
1649353640000|2022-04-07 17:47:20|14438.2|14437.2|14433.1|14432.1|14438.2|14437.2|14432.6|14431.6|332
1649353650000|2022-04-07 17:47:30|14433.7|14432.7|14438.6|14437.6|14438.9|14437.9|14432.6|14431.6|133
1649353660000|2022-04-07 17:47:40|14439.2|14438.2|14435.7|14434.7|14441|14440|14434.9|14433.9|127
1649353670000|2022-04-07 17:47:50|14435.9|14434.9|14429.5|14428.5|14437|14436|14429.4|14428.4|172
1649353680000|2022-04-07 17:48:00|14429.4|14428.4|14427.1|14426.1|14429.4|14428.4|14425.7|14424.7|278
1649353690000|2022-04-07 17:48:10|14426.7|14425.7|14426.6|14425.6|14427.4|14426.4|14424.2|14423.2|342
1649353700000|2022-04-07 17:48:20|14426.9|14425.9|14428.4|14427.4|14429.6|14428.6|14425.4|14424.4|316
1649353710000|2022-04-07 17:48:30|14428.5|14427.5|14431|14430|14432.4|14431.4|14426.4|14425.4|121
1649353720000|2022-04-07 17:48:40|14430.7|14429.7|14428.7|14427.7|14432.4|14431.4|14428.2|14427.2|118
1649353730000|2022-04-07 17:48:50|14428.9|14427.9|14430.7|14429.7|14432.9|14431.9|14428.9|14427.9|98
1649353740000|2022-04-07 17:49:00|14430.9|14429.9|14425.5|14424.5|14430.9|14429.9|14425.4|14424.4|157
1649353750000|2022-04-07 17:49:10|14425.6|14424.6|14428.7|14427.7|14432.1|14431.1|14425.5|14424.5|261
1649353760000|2022-04-07 17:49:20|14427.2|14426.2|14425.9|14424.9|14427.2|14426.2|14425.1|14424.1|117
1649353770000|2022-04-07 17:49:30|14426.2|14425.2|14425.2|14424.2|14428.6|14427.6|14424.7|14423.7|111
1649353780000|2022-04-07 17:49:40|14425.1|14424.1|14426.4|14425.4|14426.9|14425.9|14423.1|14422.1|107
1649353790000|2022-04-07 17:49:50|14426.2|14425.2|14426|14425|14426.9|14425.9|14423.2|14422.2|85
1649353800000|2022-04-07 17:50:00|14428|14427|14423.5|14422.5|14428|14427|14422.6|14421.6|169
1649353810000|2022-04-07 17:50:10|14423.6|14422.6|14428.9|14427.9|14429.2|14428.2|14423.6|14422.6|229
1649353820000|2022-04-07 17:50:20|14428.1|14427.1|14429.6|14428.6|14429.9|14428.9|14427.9|14426.9|90
1649353830000|2022-04-07 17:50:30|14429.5|14428.5|14433.7|14432.7|14438.2|14437.2|14429.5|14428.5|340
1649353840000|2022-04-07 17:50:40|14434.4|14433.4|14437.4|14436.4|14439.5|14438.5|14434.1|14433.1|153
1649353850000|2022-04-07 17:50:50|14437.6|14436.6|14438.7|14437.7|14439.4|14438.4|14437.1|14436.1|74
1649353860000|2022-04-07 17:51:00|14438.9|14437.9|14431.5|14430.5|14439.7|14438.7|14431.5|14430.5|176
1649353870000|2022-04-07 17:51:10|14431.6|14430.6|14425.9|14424.9|14432.2|14431.2|14425.4|14424.4|155
1649353880000|2022-04-07 17:51:20|14426.2|14425.2|14427|14426|14430.1|14429.1|14425.5|14424.5|135
1649353890000|2022-04-07 17:51:30|14426.9|14425.9|14424.2|14423.2|14429.1|14428.1|14424.2|14423.2|196
1649353900000|2022-04-07 17:51:40|14424.5|14423.5|14421.9|14420.9|14428.4|14427.4|14420.5|14419.5|197
1649353910000|2022-04-07 17:51:50|14422|14421|14426.5|14425.5|14427.1|14426.1|14421.9|14420.9|157
1649353920000|2022-04-07 17:52:00|14426.6|14425.6|14423.2|14422.2|14427.6|14426.6|14422.2|14421.2|192
1649353930000|2022-04-07 17:52:10|14423|14422|14426.1|14425.1|14426.7|14425.7|14421.9|14420.9|102
1649353940000|2022-04-07 17:52:20|14426|14425|14423.6|14422.6|14426.2|14425.2|14423|14422|80
1649353950000|2022-04-07 17:52:30|14423.1|14422.1|14428.9|14427.9|14429.1|14428.1|14421.7|14420.7|152
1649353960000|2022-04-07 17:52:40|14428.2|14427.2|14426.7|14425.7|14429.1|14428.1|14424.4|14423.4|118
1649353970000|2022-04-07 17:52:50|14426.9|14425.9|14430|14429|14430.1|14429.1|14426.7|14425.7|48
1649353980000|2022-04-07 17:53:00|14429.9|14428.9|14433.9|14432.9|14434.2|14433.2|14429.1|14428.1|120
1649353990000|2022-04-07 17:53:10|14434|14433|14437.7|14436.7|14437.7|14436.7|14432|14431|376
1649354000000|2022-04-07 17:53:20|14437.5|14436.5|14434.6|14433.6|14438.1|14437.1|14432.7|14431.7|192
1649354010000|2022-04-07 17:53:30|14434.2|14433.2|14433.7|14432.7|14436.9|14435.9|14433.7|14432.7|69
1649354020000|2022-04-07 17:53:40|14433.6|14432.6|14440.1|14439.1|14440.2|14439.2|14432.5|14431.5|193
1649354030000|2022-04-07 17:53:50|14440|14439|14441.4|14440.4|14442.9|14441.9|14439.6|14438.6|109
1649354040000|2022-04-07 17:54:00|14441.1|14440.1|14444.4|14443.4|14444.7|14443.7|14439.7|14438.7|112
1649354050000|2022-04-07 17:54:10|14444.5|14443.5|14440.1|14439.1|14446.7|14445.7|14438.9|14437.9|256
1649354060000|2022-04-07 17:54:20|14440|14439|14434.5|14433.5|14440.6|14439.6|14434|14433|249
1649354070000|2022-04-07 17:54:30|14433.9|14432.9|14436.1|14435.1|14436.7|14435.7|14431.6|14430.6|170
1649354080000|2022-04-07 17:54:40|14435.6|14434.6|14440.7|14439.7|14440.7|14439.7|14434.5|14433.5|67
1649354090000|2022-04-07 17:54:50|14440.9|14439.9|14440.1|14439.1|14442|14441|14439.5|14438.5|113
1649354100000|2022-04-07 17:55:00|14439.4|14438.4|14443|14442|14444.6|14443.6|14435.7|14434.7|199
1649354110000|2022-04-07 17:55:10|14442.6|14441.6|14445.2|14444.2|14445.5|14444.5|14440.6|14439.6|97
1649354120000|2022-04-07 17:55:20|14445.1|14444.1|14445.6|14444.6|14445.6|14444.6|14443.4|14442.4|50
1649354130000|2022-04-07 17:55:30|14445.2|14444.2|14451.6|14450.6|14452.1|14451.1|14444.1|14443.1|217
1649354140000|2022-04-07 17:55:40|14451.2|14450.2|14456.6|14455.6|14457|14456|14451.2|14450.2|231
1649354150000|2022-04-07 17:55:50|14456.9|14455.9|14472.7|14471.7|14475.4|14474.4|14456.9|14455.9|953
1649354160000|2022-04-07 17:56:00|14473.6|14472.6|14487.6|14486.6|14489.6|14488.6|14473.6|14472.6|1343
1649354170000|2022-04-07 17:56:10|14487.5|14486.5|14488.5|14487.5|14488.6|14487.6|14479.4|14478.4|684
1649354180000|2022-04-07 17:56:20|14488.7|14487.7|14486.4|14485.4|14492.7|14491.7|14486.1|14485.1|511
1649354190000|2022-04-07 17:56:30|14486.5|14485.5|14486.9|14485.9|14489.5|14488.5|14484|14483|299
1649354200000|2022-04-07 17:56:40|14486.6|14485.6|14486.9|14485.9|14488.2|14487.2|14485.7|14484.7|130
1649354210000|2022-04-07 17:56:50|14487|14486|14486.4|14485.4|14487|14486|14484|14483|132
1649354220000|2022-04-07 17:57:00|14486.5|14485.5|14479.7|14478.7|14486.7|14485.7|14478.4|14477.4|308
1649354230000|2022-04-07 17:57:10|14479.5|14478.5|14480.9|14479.9|14483.1|14482.1|14478.2|14477.2|173
1649354240000|2022-04-07 17:57:20|14480|14479|14478|14477|14481.9|14480.9|14476.9|14475.9|302
1649354250000|2022-04-07 17:57:30|14477.9|14476.9|14472.7|14471.7|14478.4|14477.4|14472.6|14471.6|238
1649354260000|2022-04-07 17:57:40|14472.9|14471.9|14470.1|14469.1|14473.6|14472.6|14469.1|14468.1|258
1649354270000|2022-04-07 17:57:50|14470.4|14469.4|14477.6|14476.6|14477.6|14476.6|14469.9|14468.9|267
1649354280000|2022-04-07 17:58:00|14478.1|14477.1|14483.2|14482.2|14484.5|14483.5|14477.5|14476.5|227
1649354290000|2022-04-07 17:58:10|14482.7|14481.7|14486.6|14485.6|14487|14486|14482.4|14481.4|190
1649354300000|2022-04-07 17:58:20|14486.5|14485.5|14481.5|14480.5|14486.5|14485.5|14479.9|14478.9|223
1649354310000|2022-04-07 17:58:30|14481.7|14480.7|14481.1|14480.1|14482.1|14481.1|14478.1|14477.1|155
1649354320000|2022-04-07 17:58:40|14481.2|14480.2|14481.6|14480.6|14482|14481|14479.6|14478.6|56
1649354330000|2022-04-07 17:58:50|14480.5|14479.5|14480.9|14479.9|14482.7|14481.7|14480.2|14479.2|107
1649354340000|2022-04-07 17:59:00|14480.7|14479.7|14480.7|14479.7|14482.5|14481.5|14475.7|14474.7|190
1649354350000|2022-04-07 17:59:10|14480.9|14479.9|14482.5|14481.5|14484.1|14483.1|14480.7|14479.7|132
1649354360000|2022-04-07 17:59:20|14482.6|14481.6|14489.4|14488.4|14490.2|14489.2|14481.1|14480.1|181
1649354370000|2022-04-07 17:59:30|14489.6|14488.6|14494.9|14493.9|14496.9|14495.9|14489.6|14488.6|541
1649354380000|2022-04-07 17:59:40|14494.2|14493.2|14494.2|14493.2|14494.7|14493.7|14489.7|14488.7|187
1649354390000|2022-04-07 17:59:50|14494.5|14493.5|14494.4|14493.4|14503|14502|14493.9|14492.9|497
1649354400000|2022-04-07 18:00:00|14493.7|14492.7|14500.1|14499.1|14502.4|14501.4|14492.6|14491.6|455
1649354410000|2022-04-07 18:00:10|14498.7|14497.7|14497|14496|14501.9|14500.9|14496.9|14495.9|191
1649354420000|2022-04-07 18:00:20|14497.4|14496.4|14501.1|14500.1|14504.2|14503.2|14497|14496|282
1649354430000|2022-04-07 18:00:30|14501.4|14500.4|14500.1|14499.1|14501.6|14500.6|14497.5|14496.5|152
1649354440000|2022-04-07 18:00:40|14500|14499|14502.9|14501.9|14503.7|14502.7|14497.9|14496.9|261
1649354450000|2022-04-07 18:00:50|14502.1|14501.1|14502.6|14501.6|14505.4|14504.4|14501.5|14500.5|140
1649354460000|2022-04-07 18:01:00|14502.7|14501.7|14496.5|14495.5|14504|14503|14496.4|14495.4|226
1649354470000|2022-04-07 18:01:10|14496.6|14495.6|14497.9|14496.9|14498.4|14497.4|14492.7|14491.7|176
1649354480000|2022-04-07 18:01:20|14497.4|14496.4|14500.4|14499.4|14500.4|14499.4|14496.1|14495.1|111
1649354490000|2022-04-07 18:01:30|14500.7|14499.7|14508.6|14507.6|14509.2|14508.2|14498.6|14497.6|728
1649354500000|2022-04-07 18:01:40|14508.7|14507.7|14507.7|14506.7|14511.1|14510.1|14502.6|14501.6|245
1649354510000|2022-04-07 18:01:50|14507.9|14506.9|14510.2|14509.2|14511|14510|14507.2|14506.2|182
1649354520000|2022-04-07 18:02:00|14510.4|14509.4|14512.7|14511.7|14516.7|14515.7|14510.2|14509.2|487
1649354530000|2022-04-07 18:02:10|14512.6|14511.6|14511.4|14510.4|14512.7|14511.7|14507.6|14506.6|247
1649354540000|2022-04-07 18:02:20|14511.1|14510.1|14511.7|14510.7|14512.7|14511.7|14507.1|14506.1|222
1649354550000|2022-04-07 18:02:30|14511.5|14510.5|14508.1|14507.1|14512.2|14511.2|14506.6|14505.6|155
1649354560000|2022-04-07 18:02:40|14508.5|14507.5|14509.1|14508.1|14509.1|14508.1|14505.1|14504.1|136
1649354570000|2022-04-07 18:02:50|14509.2|14508.2|14508.7|14507.7|14510.6|14509.6|14506.9|14505.9|85
1649354580000|2022-04-07 18:03:00|14508.6|14507.6|14507.7|14506.7|14509.7|14508.7|14507.2|14506.2|123
1649354590000|2022-04-07 18:03:10|14507.2|14506.2|14504.6|14503.6|14507.7|14506.7|14504.4|14503.4|120
1649354600000|2022-04-07 18:03:20|14504.9|14503.9|14502.2|14501.2|14505.4|14504.4|14500|14499|176
1649354610000|2022-04-07 18:03:30|14502.4|14501.4|14502.7|14501.7|14503.5|14502.5|14501.1|14500.1|91
1649354620000|2022-04-07 18:03:40|14502.5|14501.5|14503.5|14502.5|14506|14505|14502.5|14501.5|71
1649354630000|2022-04-07 18:03:50|14503.4|14502.4|14499.4|14498.4|14503.5|14502.5|14498.9|14497.9|246
1649354640000|2022-04-07 18:04:00|14499.5|14498.5|14494.4|14493.4|14499.7|14498.7|14493.4|14492.4|366
1649354650000|2022-04-07 18:04:10|14494.6|14493.6|14490.5|14489.5|14495.4|14494.4|14490.4|14489.4|289
1649354660000|2022-04-07 18:04:20|14490.7|14489.7|14491.2|14490.2|14494|14493|14489.5|14488.5|189
1649354670000|2022-04-07 18:04:30|14491.6|14490.6|14490.2|14489.2|14492.2|14491.2|14488.4|14487.4|142
1649354680000|2022-04-07 18:04:40|14490.1|14489.1|14491.5|14490.5|14492|14491|14488.2|14487.2|151
1649354690000|2022-04-07 18:04:50|14491.4|14490.4|14497|14496|14498|14497|14490.5|14489.5|133
1649354700000|2022-04-07 18:05:00|14497.5|14496.5|14491.5|14490.5|14497.6|14496.6|14488.4|14487.4|214
1649354710000|2022-04-07 18:05:10|14491.7|14490.7|14498.6|14497.6|14498.7|14497.7|14490.9|14489.9|97
1649354720000|2022-04-07 18:05:20|14498.7|14497.7|14503.1|14502.1|14504.4|14503.4|14497|14496|179
1649354730000|2022-04-07 18:05:30|14503.9|14502.9|14497|14496|14504.5|14503.5|14494.6|14493.6|189
1649354740000|2022-04-07 18:05:40|14496.6|14495.6|14491.2|14490.2|14496.6|14495.6|14490.5|14489.5|180
1649354750000|2022-04-07 18:05:50|14491.4|14490.4|14485.6|14484.6|14491.5|14490.5|14484.9|14483.9|252
1649354760000|2022-04-07 18:06:00|14485.5|14484.5|14483.9|14482.9|14487.2|14486.2|14481.2|14480.2|282
1649354770000|2022-04-07 18:06:10|14483.7|14482.7|14481.4|14480.4|14485.4|14484.4|14475.2|14474.2|408
1649354780000|2022-04-07 18:06:20|14481.6|14480.6|14484|14483|14484.5|14483.5|14480.7|14479.7|170
1649354790000|2022-04-07 18:06:30|14484.1|14483.1|14480.1|14479.1|14485.9|14484.9|14480.1|14479.1|152
1649354800000|2022-04-07 18:06:40|14479.6|14478.6|14481.7|14480.7|14482.4|14481.4|14479.6|14478.6|113
1649354810000|2022-04-07 18:06:50|14481.6|14480.6|14483.7|14482.7|14484.7|14483.7|14478.9|14477.9|106
1649354820000|2022-04-07 18:07:00|14483.6|14482.6|14482.9|14481.9|14486.1|14485.1|14481.4|14480.4|106
1649354830000|2022-04-07 18:07:10|14482.7|14481.7|14488.6|14487.6|14488.6|14487.6|14481.1|14480.1|82
1649354840000|2022-04-07 18:07:20|14488.7|14487.7|14488|14487|14489.1|14488.1|14486.4|14485.4|68
1649354850000|2022-04-07 18:07:30|14488.1|14487.1|14488.7|14487.7|14490.5|14489.5|14487.5|14486.5|115
1649354860000|2022-04-07 18:07:40|14488.9|14487.9|14492.6|14491.6|14495.1|14494.1|14488.7|14487.7|147
1649354870000|2022-04-07 18:07:50|14492|14491|14489.7|14488.7|14492.1|14491.1|14488.9|14487.9|342
1649354880000|2022-04-07 18:08:00|14490.5|14489.5|14491.9|14490.9|14493.1|14492.1|14489.5|14488.5|159
1649354890000|2022-04-07 18:08:10|14491.7|14490.7|14487.5|14486.5|14493.7|14492.7|14486.7|14485.7|133
1649354900000|2022-04-07 18:08:20|14487.6|14486.6|14483.7|14482.7|14488.5|14487.5|14482.6|14481.6|112
1649354910000|2022-04-07 18:08:30|14483.5|14482.5|14486.6|14485.6|14488.2|14487.2|14483.4|14482.4|80
1649354920000|2022-04-07 18:08:40|14486.5|14485.5|14485.7|14484.7|14487|14486|14482.6|14481.6|78
1649354930000|2022-04-07 18:08:50|14485.9|14484.9|14490.2|14489.2|14490.6|14489.6|14485.9|14484.9|137
1649354940000|2022-04-07 18:09:00|14490.4|14489.4|14494.5|14493.5|14497.1|14496.1|14490|14489|165
1649354950000|2022-04-07 18:09:10|14494.6|14493.6|14498.7|14497.7|14499.5|14498.5|14494.6|14493.6|150
1649354960000|2022-04-07 18:09:20|14498.9|14497.9|14500.4|14499.4|14501|14500|14498.5|14497.5|111
1649354970000|2022-04-07 18:09:30|14500.5|14499.5|14501.7|14500.7|14503.4|14502.4|14499.7|14498.7|154
1649354980000|2022-04-07 18:09:40|14501.9|14500.9|14507.5|14506.5|14507.5|14506.5|14501.2|14500.2|174
1649354990000|2022-04-07 18:09:50|14507.1|14506.1|14509.5|14508.5|14510.5|14509.5|14507|14506|233
1649355000000|2022-04-07 18:10:00|14508.9|14507.9|14498.5|14497.5|14508.9|14507.9|14496.9|14495.9|365
1649355010000|2022-04-07 18:10:10|14498|14497|14497.1|14496.1|14499|14498|14493.7|14492.7|225
1649355020000|2022-04-07 18:10:20|14496.9|14495.9|14493.5|14492.5|14497.4|14496.4|14490.9|14489.9|184
1649355030000|2022-04-07 18:10:30|14494|14493|14495.7|14494.7|14498.6|14497.6|14494|14493|142
1649355040000|2022-04-07 18:10:40|14495.9|14494.9|14501|14500|14501.1|14500.1|14495.7|14494.7|102
1649355050000|2022-04-07 18:10:50|14500|14499|14504.5|14503.5|14505.2|14504.2|14500|14499|105
1649355060000|2022-04-07 18:11:00|14504.4|14503.4|14500.2|14499.2|14505.5|14504.5|14498.1|14497.1|122
1649355070000|2022-04-07 18:11:10|14499.7|14498.7|14500.5|14499.5|14502.7|14501.7|14499.1|14498.1|78
1649355080000|2022-04-07 18:11:20|14500.6|14499.6|14498.5|14497.5|14501.7|14500.7|14497.1|14496.1|96
1649355090000|2022-04-07 18:11:30|14498.2|14497.2|14498|14497|14500.1|14499.1|14497.4|14496.4|75
1649355100000|2022-04-07 18:11:40|14497.9|14496.9|14492.2|14491.2|14497.9|14496.9|14489.5|14488.5|125
1649355110000|2022-04-07 18:11:50|14491.9|14490.9|14494.1|14493.1|14494.7|14493.7|14490.5|14489.5|70
1649355120000|2022-04-07 18:12:00|14494.2|14493.2|14493.2|14492.2|14494.2|14493.2|14489.5|14488.5|138
1649355130000|2022-04-07 18:12:10|14493.1|14492.1|14493.6|14492.6|14495.7|14494.7|14493.1|14492.1|86
1649355140000|2022-04-07 18:12:20|14493.5|14492.5|14489.7|14488.7|14493.7|14492.7|14488.4|14487.4|107
1649355150000|2022-04-07 18:12:30|14489.6|14488.6|14492.5|14491.5|14493.1|14492.1|14489.6|14488.6|79
1649355160000|2022-04-07 18:12:40|14492.6|14491.6|14492.1|14491.1|14494.9|14493.9|14491.7|14490.7|57
1649355170000|2022-04-07 18:12:50|14492.2|14491.2|14486.5|14485.5|14492.2|14491.2|14486|14485|132
1649355180000|2022-04-07 18:13:00|14486.9|14485.9|14484.6|14483.6|14488.1|14487.1|14484.5|14483.5|91
1649355190000|2022-04-07 18:13:10|14484.7|14483.7|14491.5|14490.5|14493|14492|14484.5|14483.5|173
1649355200000|2022-04-07 18:13:20|14491.4|14490.4|14492.5|14491.5|14493.2|14492.2|14490.6|14489.6|57
1649355210000|2022-04-07 18:13:30|14492.6|14491.6|14491|14490|14493.9|14492.9|14488.7|14487.7|91
1649355220000|2022-04-07 18:13:40|14491.1|14490.1|14493.7|14492.7|14493.7|14492.7|14490.2|14489.2|92
1649355230000|2022-04-07 18:13:50|14493.6|14492.6|14494|14493|14494.2|14493.2|14492.2|14491.2|59
1649355240000|2022-04-07 18:14:00|14494.1|14493.1|14496.5|14495.5|14498.1|14497.1|14493.6|14492.6|198
1649355250000|2022-04-07 18:14:10|14497|14496|14500.9|14499.9|14505.5|14504.5|14496.2|14495.2|202
1649355260000|2022-04-07 18:14:20|14500.7|14499.7|14495.6|14494.6|14500.7|14499.7|14495.6|14494.6|163
1649355270000|2022-04-07 18:14:30|14495.4|14494.4|14494.7|14493.7|14497|14496|14494|14493|104
1649355280000|2022-04-07 18:14:40|14494.6|14493.6|14490.6|14489.6|14495.2|14494.2|14489.5|14488.5|284
1649355290000|2022-04-07 18:14:50|14490.5|14489.5|14490.5|14489.5|14492.5|14491.5|14489.5|14488.5|66
1649355300000|2022-04-07 18:15:00|14489.9|14488.9|14492.2|14491.2|14496|14495|14489.5|14488.5|127
1649355310000|2022-04-07 18:15:10|14492|14491|14479|14478|14492.1|14491.1|14478.6|14477.6|307
1649355320000|2022-04-07 18:15:20|14479.1|14478.1|14483.5|14482.5|14483.6|14482.6|14477.9|14476.9|174
1649355330000|2022-04-07 18:15:30|14483.4|14482.4|14482.6|14481.6|14484.6|14483.6|14480.5|14479.5|109
1649355340000|2022-04-07 18:15:40|14482.7|14481.7|14481.2|14480.2|14485.7|14484.7|14481|14480|90
1649355350000|2022-04-07 18:15:50|14481.1|14480.1|14484.4|14483.4|14484.5|14483.5|14480.9|14479.9|74
1649355360000|2022-04-07 18:16:00|14484.5|14483.5|14479.2|14478.2|14484.5|14483.5|14477.2|14476.2|156
1649355370000|2022-04-07 18:16:10|14479.5|14478.5|14482.2|14481.2|14482.5|14481.5|14478|14477|70
1649355380000|2022-04-07 18:16:20|14482.5|14481.5|14484.9|14483.9|14486.7|14485.7|14482.2|14481.2|107
1649355390000|2022-04-07 18:16:30|14485.7|14484.7|14482|14481|14487.1|14486.1|14481.9|14480.9|82
1649355400000|2022-04-07 18:16:40|14481.9|14480.9|14481.5|14480.5|14482|14481|14479.6|14478.6|74
1649355410000|2022-04-07 18:16:50|14482.6|14481.6|14482.1|14481.1|14482.9|14481.9|14481|14480|56
1649355420000|2022-04-07 18:17:00|14482.2|14481.2|14485.2|14484.2|14485.6|14484.6|14480.4|14479.4|160
1649355430000|2022-04-07 18:17:10|14485|14484|14486.6|14485.6|14486.9|14485.9|14481.2|14480.2|103
1649355440000|2022-04-07 18:17:20|14486.7|14485.7|14484.7|14483.7|14486.9|14485.9|14483.9|14482.9|48
1649355450000|2022-04-07 18:17:30|14484|14483|14480.9|14479.9|14485.1|14484.1|14480.1|14479.1|63
1649355460000|2022-04-07 18:17:40|14481|14480|14480.7|14479.7|14483.4|14482.4|14480.5|14479.5|48
1649355470000|2022-04-07 18:17:50|14480.5|14479.5|14475.6|14474.6|14480.5|14479.5|14475.6|14474.6|144
1649355480000|2022-04-07 18:18:00|14474.4|14473.4|14474|14473|14475.6|14474.6|14472.1|14471.1|232
1649355490000|2022-04-07 18:18:10|14474.2|14473.2|14470|14469|14476.2|14475.2|14469|14468|211
1649355500000|2022-04-07 18:18:20|14469.9|14468.9|14469.1|14468.1|14470.2|14469.2|14466|14465|224
1649355510000|2022-04-07 18:18:30|14469.9|14468.9|14465.6|14464.6|14469.9|14468.9|14465.5|14464.5|146
1649355520000|2022-04-07 18:18:40|14466.1|14465.1|14466.7|14465.7|14467.9|14466.9|14464.9|14463.9|216
1649355530000|2022-04-07 18:18:50|14466.6|14465.6|14464.5|14463.5|14467.6|14466.6|14463.4|14462.4|189
1649355540000|2022-04-07 18:19:00|14464.2|14463.2|14463.2|14462.2|14466.4|14465.4|14463.1|14462.1|174
1649355550000|2022-04-07 18:19:10|14464.1|14463.1|14467.7|14466.7|14468.7|14467.7|14462.6|14461.6|229
1649355560000|2022-04-07 18:19:20|14468.2|14467.2|14464.5|14463.5|14468.2|14467.2|14463.5|14462.5|94
1649355570000|2022-04-07 18:19:30|14464.7|14463.7|14467.9|14466.9|14468.6|14467.6|14463.4|14462.4|225
1649355580000|2022-04-07 18:19:40|14468.5|14467.5|14466.9|14465.9|14468.6|14467.6|14466.6|14465.6|44
1649355590000|2022-04-07 18:19:50|14467.2|14466.2|14467.5|14466.5|14468.6|14467.6|14465.4|14464.4|98
1649355600000|2022-04-07 18:20:00|14467.6|14466.6|14478.6|14477.6|14482.1|14481.1|14467.5|14466.5|399
1649355610000|2022-04-07 18:20:10|14478.5|14477.5|14478.9|14477.9|14482|14481|14474.1|14473.1|201
1649355620000|2022-04-07 18:20:20|14478.7|14477.7|14475.6|14474.6|14479|14478|14473.7|14472.7|86
1649355630000|2022-04-07 18:20:30|14475.5|14474.5|14473.7|14472.7|14476.4|14475.4|14473|14472|79
1649355640000|2022-04-07 18:20:40|14474.1|14473.1|14474.1|14473.1|14475.9|14474.9|14470.5|14469.5|128
1649355650000|2022-04-07 18:20:50|14474|14473|14475.2|14474.2|14476.2|14475.2|14470.9|14469.9|69
1649355660000|2022-04-07 18:21:00|14475.1|14474.1|14481.2|14480.2|14483|14482|14474.9|14473.9|203
1649355670000|2022-04-07 18:21:10|14481.5|14480.5|14473.7|14472.7|14482|14481|14472.7|14471.7|158
1649355680000|2022-04-07 18:21:20|14473.5|14472.5|14472|14471|14473.6|14472.6|14470.5|14469.5|95
1649355690000|2022-04-07 18:21:30|14472.1|14471.1|14474.4|14473.4|14475.4|14474.4|14471.9|14470.9|57
1649355700000|2022-04-07 18:21:40|14474.5|14473.5|14477.1|14476.1|14478.7|14477.7|14474.2|14473.2|66
1649355710000|2022-04-07 18:21:50|14477.2|14476.2|14476.6|14475.6|14478|14477|14475.9|14474.9|55
1649355720000|2022-04-07 18:22:00|14476.7|14475.7|14471|14470|14478|14477|14470.5|14469.5|111
1649355730000|2022-04-07 18:22:10|14470.7|14469.7|14473.2|14472.2|14475|14474|14470.1|14469.1|53
1649355740000|2022-04-07 18:22:20|14473.5|14472.5|14475.9|14474.9|14476.9|14475.9|14473.2|14472.2|48
1649355750000|2022-04-07 18:22:30|14475.7|14474.7|14477.7|14476.7|14478.7|14477.7|14473.7|14472.7|73
1649355760000|2022-04-07 18:22:40|14477.6|14476.6|14475.7|14474.7|14478.4|14477.4|14474.5|14473.5|66
1649355770000|2022-04-07 18:22:50|14475.6|14474.6|14477.2|14476.2|14479.4|14478.4|14475.1|14474.1|78
1649355780000|2022-04-07 18:23:00|14477.4|14476.4|14476.4|14475.4|14478.4|14477.4|14475.9|14474.9|64
1649355790000|2022-04-07 18:23:10|14476.2|14475.2|14474.7|14473.7|14479|14478|14473.2|14472.2|109
1649355800000|2022-04-07 18:23:20|14475|14474|14476|14475|14477.6|14476.6|14474.5|14473.5|44
1649355810000|2022-04-07 18:23:30|14476.1|14475.1|14479.4|14478.4|14480.1|14479.1|14474.2|14473.2|70
1649355820000|2022-04-07 18:23:40|14479.5|14478.5|14484.5|14483.5|14484.7|14483.7|14479.1|14478.1|214
1649355830000|2022-04-07 18:23:50|14484.7|14483.7|14482.5|14481.5|14485.4|14484.4|14481.6|14480.6|173
1649355840000|2022-04-07 18:24:00|14482.6|14481.6|14481.9|14480.9|14487|14486|14481.2|14480.2|166
1649355850000|2022-04-07 18:24:10|14481.6|14480.6|14484.6|14483.6|14485.9|14484.9|14481.2|14480.2|77
1649355860000|2022-04-07 18:24:20|14484.4|14483.4|14487.2|14486.2|14487.9|14486.9|14484.1|14483.1|106
1649355870000|2022-04-07 18:24:30|14487.5|14486.5|14482|14481|14487.5|14486.5|14482|14481|102
1649355880000|2022-04-07 18:24:40|14482.1|14481.1|14479.6|14478.6|14482.6|14481.6|14479.5|14478.5|98
1649355890000|2022-04-07 18:24:50|14479.5|14478.5|14487.9|14486.9|14488|14487|14479.2|14478.2|110
1649355900000|2022-04-07 18:25:00|14488|14487|14499.1|14498.1|14499.9|14498.9|14486.6|14485.6|423
1649355910000|2022-04-07 18:25:10|14498.7|14497.7|14501|14500|14503.6|14502.6|14496.6|14495.6|299
1649355920000|2022-04-07 18:25:20|14500.9|14499.9|14501.1|14500.1|14503.6|14502.6|14498.4|14497.4|196
1649355930000|2022-04-07 18:25:30|14501|14500|14506.9|14505.9|14507.5|14506.5|14500.9|14499.9|253
1649355940000|2022-04-07 18:25:40|14507|14506|14502.4|14501.4|14507.2|14506.2|14502.4|14501.4|188
1649355950000|2022-04-07 18:25:50|14502.2|14501.2|14501.6|14500.6|14504.4|14503.4|14501.1|14500.1|133
1649355960000|2022-04-07 18:26:00|14501.7|14500.7|14517.1|14516.1|14517.2|14516.2|14501.6|14500.6|517
1649355970000|2022-04-07 18:26:10|14517.6|14516.6|14520.5|14519.5|14528.1|14527.1|14517.6|14516.6|706
1649355980000|2022-04-07 18:26:20|14520.7|14519.7|14520.2|14519.2|14524.6|14523.6|14517.1|14516.1|350
1649355990000|2022-04-07 18:26:30|14520|14519|14525.5|14524.5|14527.1|14526.1|14519.5|14518.5|192
1649356000000|2022-04-07 18:26:40|14525.2|14524.2|14523.4|14522.4|14525.7|14524.7|14520.7|14519.7|187
1649356010000|2022-04-07 18:26:50|14523.1|14522.1|14524.4|14523.4|14525|14524|14521.9|14520.9|121
1649356020000|2022-04-07 18:27:00|14524.9|14523.9|14529.4|14528.4|14530.4|14529.4|14522.4|14521.4|357
1649356030000|2022-04-07 18:27:10|14529.5|14528.5|14525.6|14524.6|14529.9|14528.9|14525.1|14524.1|174
1649356040000|2022-04-07 18:27:20|14525.4|14524.4|14524|14523|14525.5|14524.5|14518.9|14517.9|388
1649356050000|2022-04-07 18:27:30|14524.2|14523.2|14519.7|14518.7|14524.4|14523.4|14519.2|14518.2|117
1649356060000|2022-04-07 18:27:40|14519.4|14518.4|14522.1|14521.1|14522.1|14521.1|14517.9|14516.9|157
1649356070000|2022-04-07 18:27:50|14523|14522|14519.2|14518.2|14523.1|14522.1|14516.6|14515.6|216
1649356080000|2022-04-07 18:28:00|14519|14518|14516|14515|14519.9|14518.9|14516|14515|145
1649356090000|2022-04-07 18:28:10|14516.2|14515.2|14513.7|14512.7|14517|14516|14512|14511|173
1649356100000|2022-04-07 18:28:20|14513.6|14512.6|14511.9|14510.9|14516.9|14515.9|14511.6|14510.6|208
1649356110000|2022-04-07 18:28:30|14511.7|14510.7|14502.1|14501.1|14512|14511|14500.1|14499.1|294
1649356120000|2022-04-07 18:28:40|14501.2|14500.2|14503.6|14502.6|14504.7|14503.7|14500.1|14499.1|245
1649356130000|2022-04-07 18:28:50|14504.1|14503.1|14502.6|14501.6|14504.4|14503.4|14501.6|14500.6|228
1649356140000|2022-04-07 18:29:00|14502.9|14501.9|14490.7|14489.7|14502.9|14501.9|14489.6|14488.6|382
1649356150000|2022-04-07 18:29:10|14490.6|14489.6|14487.2|14486.2|14490.6|14489.6|14483.6|14482.6|475
1649356160000|2022-04-07 18:29:20|14488|14487|14475.5|14474.5|14488|14487|14473.5|14472.5|398
1649356170000|2022-04-07 18:29:30|14476|14475|14482|14481|14482.2|14481.2|14474.4|14473.4|256
1649356180000|2022-04-07 18:29:40|14482.2|14481.2|14480|14479|14482.2|14481.2|14476.6|14475.6|223
1649356190000|2022-04-07 18:29:50|14479.5|14478.5|14478.4|14477.4|14481.5|14480.5|14478.1|14477.1|173
1649356200000|2022-04-07 18:30:00|14478.2|14477.2|14478.5|14477.5|14480.2|14479.2|14474|14473|323
1649356210000|2022-04-07 18:30:10|14479|14478|14488|14487|14488.6|14487.6|14477.5|14476.5|220
1649356220000|2022-04-07 18:30:20|14488.1|14487.1|14485|14484|14488.2|14487.2|14482.7|14481.7|154
1649356230000|2022-04-07 18:30:30|14484.1|14483.1|14484.1|14483.1|14485.6|14484.6|14481.6|14480.6|100
1649356240000|2022-04-07 18:30:40|14484|14483|14479.2|14478.2|14484.5|14483.5|14478.5|14477.5|159
1649356250000|2022-04-07 18:30:50|14479.1|14478.1|14479|14478|14482.2|14481.2|14478|14477|117
1649356260000|2022-04-07 18:31:00|14478.9|14477.9|14472.4|14471.4|14478.9|14477.9|14471.2|14470.2|337
1649356270000|2022-04-07 18:31:10|14472.1|14471.1|14475.7|14474.7|14479.9|14478.9|14472|14471|222
1649356280000|2022-04-07 18:31:20|14475.9|14474.9|14474.4|14473.4|14478.5|14477.5|14473.7|14472.7|133
1649356290000|2022-04-07 18:31:30|14474.6|14473.6|14479.7|14478.7|14481.4|14480.4|14473.9|14472.9|174
1649356300000|2022-04-07 18:31:40|14479.5|14478.5|14481.4|14480.4|14481.5|14480.5|14477.1|14476.1|135
1649356310000|2022-04-07 18:31:50|14482|14481|14483.1|14482.1|14483.6|14482.6|14479.5|14478.5|153
1649356320000|2022-04-07 18:32:00|14483.2|14482.2|14476.2|14475.2|14483.2|14482.2|14473.5|14472.5|214
1649356330000|2022-04-07 18:32:10|14476.9|14475.9|14483.2|14482.2|14484.2|14483.2|14474.7|14473.7|140
1649356340000|2022-04-07 18:32:20|14482.7|14481.7|14481|14480|14484.2|14483.2|14480.4|14479.4|55
1649356350000|2022-04-07 18:32:30|14480.9|14479.9|14483.1|14482.1|14483.4|14482.4|14479.5|14478.5|60
1649356360000|2022-04-07 18:32:40|14483.4|14482.4|14483.9|14482.9|14484.7|14483.7|14482.2|14481.2|51
1649356370000|2022-04-07 18:32:50|14483.7|14482.7|14482|14481|14484.2|14483.2|14481|14480|100
1649356380000|2022-04-07 18:33:00|14482.2|14481.2|14480.2|14479.2|14483.2|14482.2|14479.2|14478.2|87
1649356390000|2022-04-07 18:33:10|14480.1|14479.1|14473.7|14472.7|14480.2|14479.2|14473.2|14472.2|139
1649356400000|2022-04-07 18:33:20|14473.5|14472.5|14474.4|14473.4|14474.9|14473.9|14472.1|14471.1|112
1649356410000|2022-04-07 18:33:30|14474.2|14473.2|14469.4|14468.4|14474.5|14473.5|14469.2|14468.2|185
1649356420000|2022-04-07 18:33:40|14468|14467|14473.9|14472.9|14474.4|14473.4|14466.5|14465.5|329
1649356430000|2022-04-07 18:33:50|14474|14473|14474.1|14473.1|14477.2|14476.2|14472.1|14471.1|139
1649356440000|2022-04-07 18:34:00|14473.7|14472.7|14474.7|14473.7|14475.2|14474.2|14472.6|14471.6|84
1649356450000|2022-04-07 18:34:10|14474.5|14473.5|14476.4|14475.4|14478.7|14477.7|14474|14473|156
1649356460000|2022-04-07 18:34:20|14476.2|14475.2|14471.7|14470.7|14479.4|14478.4|14470.9|14469.9|152
1649356470000|2022-04-07 18:34:30|14471.9|14470.9|14475.2|14474.2|14476.5|14475.5|14471.9|14470.9|58
1649356480000|2022-04-07 18:34:40|14475.1|14474.1|14477.2|14476.2|14478.7|14477.7|14473.9|14472.9|85
1649356490000|2022-04-07 18:34:50|14477.4|14476.4|14480.7|14479.7|14480.9|14479.9|14477.4|14476.4|100
1649356500000|2022-04-07 18:35:00|14482.5|14481.5|14473.9|14472.9|14482.6|14481.6|14471.5|14470.5|284
1649356510000|2022-04-07 18:35:10|14474|14473|14479.9|14478.9|14480.5|14479.5|14473.7|14472.7|92
1649356520000|2022-04-07 18:35:20|14479.4|14478.4|14474.6|14473.6|14479.7|14478.7|14473|14472|123
1649356530000|2022-04-07 18:35:30|14473.7|14472.7|14475.2|14474.2|14477.7|14476.7|14473.6|14472.6|116
1649356540000|2022-04-07 18:35:40|14475.4|14474.4|14473.4|14472.4|14476|14475|14473.2|14472.2|45
1649356550000|2022-04-07 18:35:50|14473.5|14472.5|14471.7|14470.7|14476|14475|14470.4|14469.4|104
1649356560000|2022-04-07 18:36:00|14473.2|14472.2|14467.4|14466.4|14473.6|14472.6|14467.4|14466.4|196
1649356570000|2022-04-07 18:36:10|14468.7|14467.7|14474.2|14473.2|14474.6|14473.6|14466.2|14465.2|153
1649356580000|2022-04-07 18:36:20|14474.1|14473.1|14472.1|14471.1|14475.2|14474.2|14472|14471|93
1649356590000|2022-04-07 18:36:30|14473.4|14472.4|14470.9|14469.9|14473.9|14472.9|14470.7|14469.7|86
1649356600000|2022-04-07 18:36:40|14471.2|14470.2|14472|14471|14472.6|14471.6|14468.7|14467.7|81
1649356610000|2022-04-07 18:36:50|14472.6|14471.6|14473|14472|14474.4|14473.4|14470.4|14469.4|92
1649356620000|2022-04-07 18:37:00|14473.1|14472.1|14472.1|14471.1|14474.9|14473.9|14471.9|14470.9|82
1649356630000|2022-04-07 18:37:10|14471.4|14470.4|14470.7|14469.7|14471.4|14470.4|14466.4|14465.4|170
1649356640000|2022-04-07 18:37:20|14470.6|14469.6|14470|14469|14472|14471|14469|14468|54
1649356650000|2022-04-07 18:37:30|14470.1|14469.1|14471.4|14470.4|14472.9|14471.9|14469.7|14468.7|56
1649356660000|2022-04-07 18:37:40|14471.2|14470.2|14475.9|14474.9|14475.9|14474.9|14469.5|14468.5|101
1649356670000|2022-04-07 18:37:50|14476.4|14475.4|14474.2|14473.2|14478.1|14477.1|14473.4|14472.4|115
1649356680000|2022-04-07 18:38:00|14475.5|14474.5|14476.2|14475.2|14479.7|14478.7|14474.4|14473.4|109
1649356690000|2022-04-07 18:38:10|14475.9|14474.9|14478.9|14477.9|14479.6|14478.6|14475.1|14474.1|88
1649356700000|2022-04-07 18:38:20|14479|14478|14478|14477|14480.4|14479.4|14476.9|14475.9|163
1649356710000|2022-04-07 18:38:30|14477.9|14476.9|14477.9|14476.9|14479.1|14478.1|14476.9|14475.9|43
1649356720000|2022-04-07 18:38:40|14478.4|14477.4|14483|14482|14483|14482|14477.9|14476.9|159
1649356730000|2022-04-07 18:38:50|14482.1|14481.1|14486.5|14485.5|14486.5|14485.5|14481.2|14480.2|175
1649356740000|2022-04-07 18:39:00|14486.7|14485.7|14492.5|14491.5|14492.6|14491.6|14485.4|14484.4|277
1649356750000|2022-04-07 18:39:10|14492|14491|14487.4|14486.4|14493.9|14492.9|14487.4|14486.4|191
1649356760000|2022-04-07 18:39:20|14487.6|14486.6|14489.4|14488.4|14489.4|14488.4|14485.4|14484.4|122
1649356770000|2022-04-07 18:39:30|14489.2|14488.2|14488.5|14487.5|14494.4|14493.4|14488.1|14487.1|159
1649356780000|2022-04-07 18:39:40|14488.4|14487.4|14490.1|14489.1|14490.7|14489.7|14488.2|14487.2|66
1649356790000|2022-04-07 18:39:50|14490|14489|14490|14489|14490.6|14489.6|14488.2|14487.2|82
1649356800000|2022-04-07 18:40:00|14490.1|14489.1|14475.2|14474.2|14490.1|14489.1|14473.6|14472.6|401
1649356810000|2022-04-07 18:40:10|14475.4|14474.4|14482.9|14481.9|14485.1|14484.1|14475|14474|238
1649356820000|2022-04-07 18:40:20|14482.7|14481.7|14477.1|14476.1|14484.4|14483.4|14476.4|14475.4|145
1649356830000|2022-04-07 18:40:30|14476.5|14475.5|14479.1|14478.1|14482|14481|14475.6|14474.6|118
1649356840000|2022-04-07 18:40:40|14479|14478|14480.5|14479.5|14483.4|14482.4|14478.9|14477.9|97
1649356850000|2022-04-07 18:40:50|14480.7|14479.7|14483|14482|14483.2|14482.2|14479.6|14478.6|50
1649356860000|2022-04-07 18:41:00|14483.2|14482.2|14486|14485|14487|14486|14482.5|14481.5|82
1649356870000|2022-04-07 18:41:10|14486.1|14485.1|14483.7|14482.7|14486.9|14485.9|14483.6|14482.6|59
1649356880000|2022-04-07 18:41:20|14484.1|14483.1|14485.2|14484.2|14485.2|14484.2|14479.1|14478.1|177
1649356890000|2022-04-07 18:41:30|14485.1|14484.1|14484.2|14483.2|14485.5|14484.5|14483.2|14482.2|61
1649356900000|2022-04-07 18:41:40|14484.4|14483.4|14480.5|14479.5|14485|14484|14479.1|14478.1|107
1649356910000|2022-04-07 18:41:50|14480.4|14479.4|14480.1|14479.1|14482.2|14481.2|14478.1|14477.1|204
1649356920000|2022-04-07 18:42:00|14480|14479|14483|14482|14483|14482|14478.6|14477.6|139
1649356930000|2022-04-07 18:42:10|14482.6|14481.6|14484.7|14483.7|14484.7|14483.7|14481.9|14480.9|60
1649356940000|2022-04-07 18:42:20|14484.1|14483.1|14481.4|14480.4|14484.9|14483.9|14478.7|14477.7|78
1649356950000|2022-04-07 18:42:30|14481.2|14480.2|14478.2|14477.2|14481.5|14480.5|14477.7|14476.7|96
1649356960000|2022-04-07 18:42:40|14478.1|14477.1|14474.7|14473.7|14479.4|14478.4|14471.5|14470.5|186
1649356970000|2022-04-07 18:42:50|14474.5|14473.5|14482.7|14481.7|14482.7|14481.7|14473.1|14472.1|98
1649356980000|2022-04-07 18:43:00|14482.2|14481.2|14485.2|14484.2|14485.2|14484.2|14481.7|14480.7|94
1649356990000|2022-04-07 18:43:10|14485.1|14484.1|14483.9|14482.9|14487.1|14486.1|14483.7|14482.7|113
1649357000000|2022-04-07 18:43:20|14483.5|14482.5|14485.9|14484.9|14487.4|14486.4|14483.1|14482.1|44
1649357010000|2022-04-07 18:43:30|14486|14485|14486.2|14485.2|14487|14486|14483.4|14482.4|57
1649357020000|2022-04-07 18:43:40|14486|14485|14484.6|14483.6|14486.2|14485.2|14479.4|14478.4|157
1649357030000|2022-04-07 18:43:50|14484.5|14483.5|14485.1|14484.1|14485.7|14484.7|14484.1|14483.1|79
1649357040000|2022-04-07 18:44:00|14485|14484|14490.6|14489.6|14490.7|14489.7|14485|14484|187
1649357050000|2022-04-07 18:44:10|14490.9|14489.9|14498.2|14497.2|14501.2|14500.2|14490.9|14489.9|458
1649357060000|2022-04-07 18:44:20|14498.7|14497.7|14496.7|14495.7|14499|14498|14494.9|14493.9|127
1649357070000|2022-04-07 18:44:30|14496.4|14495.4|14502.7|14501.7|14503.2|14502.2|14496|14495|147
1649357080000|2022-04-07 18:44:40|14503|14502|14502.2|14501.2|14505.5|14504.5|14501.4|14500.4|218
1649357090000|2022-04-07 18:44:50|14502|14501|14499.5|14498.5|14502.2|14501.2|14496.6|14495.6|120
1649357100000|2022-04-07 18:45:00|14497.2|14496.2|14493.7|14492.7|14498.9|14497.9|14492.9|14491.9|134
1649357110000|2022-04-07 18:45:10|14493.2|14492.2|14500.6|14499.6|14501.6|14500.6|14493.2|14492.2|106
1649357120000|2022-04-07 18:45:20|14501.1|14500.1|14493.5|14492.5|14501.6|14500.6|14491.7|14490.7|213
1649357130000|2022-04-07 18:45:30|14493.6|14492.6|14492.2|14491.2|14494.7|14493.7|14488.2|14487.2|171
1649357140000|2022-04-07 18:45:40|14492.1|14491.1|14497|14496|14498|14497|14490.7|14489.7|410
1649357150000|2022-04-07 18:45:50|14497.1|14496.1|14494.7|14493.7|14502|14501|14494.5|14493.5|554
1649357160000|2022-04-07 18:46:00|14494.9|14493.9|14487.4|14486.4|14495.1|14494.1|14487.4|14486.4|179
1649357170000|2022-04-07 18:46:10|14488.4|14487.4|14485.7|14484.7|14489.2|14488.2|14484.7|14483.7|121
1649357180000|2022-04-07 18:46:20|14486.2|14485.2|14486.1|14485.1|14487.7|14486.7|14482|14481|212
1649357190000|2022-04-07 18:46:30|14486.4|14485.4|14489.2|14488.2|14489.6|14488.6|14486.4|14485.4|149
1649357200000|2022-04-07 18:46:40|14489.1|14488.1|14488|14487|14489.1|14488.1|14483.5|14482.5|96
1649357210000|2022-04-07 18:46:50|14489.6|14488.6|14486.5|14485.5|14490.2|14489.2|14486.5|14485.5|97
1649357220000|2022-04-07 18:47:00|14486.2|14485.2|14485.2|14484.2|14486.2|14485.2|14480.9|14479.9|131
1649357230000|2022-04-07 18:47:10|14485.1|14484.1|14491.1|14490.1|14492.4|14491.4|14485.1|14484.1|169
1649357240000|2022-04-07 18:47:20|14490.7|14489.7|14492.6|14491.6|14494.1|14493.1|14490.7|14489.7|119
1649357250000|2022-04-07 18:47:30|14492.7|14491.7|14489.1|14488.1|14494.2|14493.2|14487.9|14486.9|119
1649357260000|2022-04-07 18:47:40|14489.2|14488.2|14491.7|14490.7|14492.5|14491.5|14487.9|14486.9|72
1649357270000|2022-04-07 18:47:50|14492|14491|14495|14494|14495.9|14494.9|14491.2|14490.2|92
1649357280000|2022-04-07 18:48:00|14495.1|14494.1|14503.4|14502.4|14504.5|14503.5|14494.7|14493.7|190
1649357290000|2022-04-07 18:48:10|14503.2|14502.2|14505|14504|14506.9|14505.9|14501.5|14500.5|217
1649357300000|2022-04-07 18:48:20|14505.1|14504.1|14505|14504|14507.4|14506.4|14504|14503|136
1649357310000|2022-04-07 18:48:30|14504.9|14503.9|14505.7|14504.7|14506|14505|14502.4|14501.4|95
1649357320000|2022-04-07 18:48:40|14505.6|14504.6|14506.2|14505.2|14506.6|14505.6|14500.6|14499.6|101
1649357330000|2022-04-07 18:48:50|14506|14505|14508.5|14507.5|14510.7|14509.7|14505.9|14504.9|209
1649357340000|2022-04-07 18:49:00|14511|14510|14521|14520|14522.5|14521.5|14511|14510|897
1649357350000|2022-04-07 18:49:10|14520.7|14519.7|14525|14524|14525|14524|14518.2|14517.2|240
1649357360000|2022-04-07 18:49:20|14524.9|14523.9|14520.5|14519.5|14525.7|14524.7|14519.7|14518.7|306
1649357370000|2022-04-07 18:49:30|14520.6|14519.6|14513.5|14512.5|14521.1|14520.1|14513|14512|173
1649357380000|2022-04-07 18:49:40|14513.4|14512.4|14515.5|14514.5|14518|14517|14512.5|14511.5|138
1649357390000|2022-04-07 18:49:50|14515.4|14514.4|14512.5|14511.5|14516.5|14515.5|14512|14511|51
1649357400000|2022-04-07 18:50:00|14512.6|14511.6|14507|14506|14512.6|14511.6|14504.7|14503.7|381
1649357410000|2022-04-07 18:50:10|14506.9|14505.9|14506.6|14505.6|14510.6|14509.6|14505.5|14504.5|157
1649357420000|2022-04-07 18:50:20|14506.9|14505.9|14506.4|14505.4|14507.6|14506.6|14504|14503|233
1649357430000|2022-04-07 18:50:30|14506.2|14505.2|14507|14506|14509.2|14508.2|14504.5|14503.5|234
1649357440000|2022-04-07 18:50:40|14507.1|14506.1|14513.1|14512.1|14513.1|14512.1|14506.1|14505.1|68
1649357450000|2022-04-07 18:50:50|14513|14512|14517.6|14516.6|14519|14518|14512.2|14511.2|185
1649357460000|2022-04-07 18:51:00|14519.5|14518.5|14517.2|14516.2|14520.2|14519.2|14516.1|14515.1|187
1649357470000|2022-04-07 18:51:10|14517|14516|14513|14512|14517.4|14516.4|14512.9|14511.9|109
1649357480000|2022-04-07 18:51:20|14513.2|14512.2|14524.6|14523.6|14524.6|14523.6|14511.9|14510.9|1052
1649357490000|2022-04-07 18:51:30|14523.7|14522.7|14524.2|14523.2|14524.7|14523.7|14519|14518|244
1649357500000|2022-04-07 18:51:40|14524.5|14523.5|14524|14523|14524.7|14523.7|14521.9|14520.9|156
1649357510000|2022-04-07 18:51:50|14523.4|14522.4|14524.1|14523.1|14528|14527|14523.4|14522.4|270
1649357520000|2022-04-07 18:52:00|14525.2|14524.2|14522.6|14521.6|14527.9|14526.9|14522.1|14521.1|191
1649357530000|2022-04-07 18:52:10|14522.7|14521.7|14523.5|14522.5|14523.9|14522.9|14521.5|14520.5|144
1649357540000|2022-04-07 18:52:20|14524|14523|14525.5|14524.5|14527.6|14526.6|14523.2|14522.2|111
1649357550000|2022-04-07 18:52:30|14525.7|14524.7|14527.5|14526.5|14528|14527|14522.7|14521.7|215
1649357560000|2022-04-07 18:52:40|14527.7|14526.7|14525.6|14524.6|14529.1|14528.1|14524.2|14523.2|230
1649357570000|2022-04-07 18:52:50|14525.7|14524.7|14532|14531|14532|14531|14523.4|14522.4|248
1649357580000|2022-04-07 18:53:00|14532.5|14531.5|14536.2|14535.2|14536.2|14535.2|14528.5|14527.5|297
1649357590000|2022-04-07 18:53:10|14536.5|14535.5|14539|14538|14540.1|14539.1|14535.4|14534.4|292
1649357600000|2022-04-07 18:53:20|14539.1|14538.1|14539.1|14538.1|14540.6|14539.6|14535.7|14534.7|172
1649357610000|2022-04-07 18:53:30|14539.2|14538.2|14536.4|14535.4|14541.1|14540.1|14536.4|14535.4|138
1649357620000|2022-04-07 18:53:40|14536.2|14535.2|14533.4|14532.4|14537.6|14536.6|14533|14532|106
1649357630000|2022-04-07 18:53:50|14532.2|14531.2|14531.4|14530.4|14534.7|14533.7|14529.4|14528.4|164
1649357640000|2022-04-07 18:54:00|14531.7|14530.7|14528.7|14527.7|14534.1|14533.1|14528.7|14527.7|246
1649357650000|2022-04-07 18:54:10|14529|14528|14529.7|14528.7|14531|14530|14528.1|14527.1|140
1649357660000|2022-04-07 18:54:20|14530|14529|14534|14533|14534.6|14533.6|14528.5|14527.5|163
1649357670000|2022-04-07 18:54:30|14534.1|14533.1|14536.9|14535.9|14538.6|14537.6|14533.2|14532.2|143
1649357680000|2022-04-07 18:54:40|14538|14537|14535.7|14534.7|14538|14537|14535.1|14534.1|86
1649357690000|2022-04-07 18:54:50|14535.9|14534.9|14533.4|14532.4|14536.1|14535.1|14532|14531|116
1649357700000|2022-04-07 18:55:00|14534.7|14533.7|14543.2|14542.2|14544.2|14543.2|14533.6|14532.6|473
1649357710000|2022-04-07 18:55:10|14543.1|14542.1|14534.4|14533.4|14543.4|14542.4|14534.4|14533.4|449
1649357720000|2022-04-07 18:55:20|14534.1|14533.1|14539.9|14538.9|14540.9|14539.9|14534.1|14533.1|208
1649357730000|2022-04-07 18:55:30|14539.7|14538.7|14541.6|14540.6|14542.4|14541.4|14539.6|14538.6|136
1649357740000|2022-04-07 18:55:40|14541.7|14540.7|14540.5|14539.5|14541.7|14540.7|14539.6|14538.6|100
1649357750000|2022-04-07 18:55:50|14540.4|14539.4|14544.6|14543.6|14545.1|14544.1|14537.1|14536.1|449
1649357760000|2022-04-07 18:56:00|14545.6|14544.6|14545|14544|14549.9|14548.9|14544.5|14543.5|950
1649357770000|2022-04-07 18:56:10|14543.9|14542.9|14542.9|14541.9|14548|14547|14542.9|14541.9|150
1649357780000|2022-04-07 18:56:20|14543.2|14542.2|14545.1|14544.1|14545.1|14544.1|14541.7|14540.7|130
1649357790000|2022-04-07 18:56:30|14544.9|14543.9|14541.5|14540.5|14546|14545|14541.4|14540.4|101
1649357800000|2022-04-07 18:56:40|14541.4|14540.4|14541.1|14540.1|14541.9|14540.9|14537.4|14536.4|259
1649357810000|2022-04-07 18:56:50|14541|14540|14540.1|14539.1|14543.5|14542.5|14539.7|14538.7|108
1649357820000|2022-04-07 18:57:00|14540|14539|14542.2|14541.2|14543.1|14542.1|14536.9|14535.9|149
1649357830000|2022-04-07 18:57:10|14542.4|14541.4|14542|14541|14542.5|14541.5|14540.5|14539.5|58
1649357840000|2022-04-07 18:57:20|14541.9|14540.9|14546.9|14545.9|14548.2|14547.2|14541.9|14540.9|153
1649357850000|2022-04-07 18:57:30|14546.7|14545.7|14547.5|14546.5|14548.6|14547.6|14545.9|14544.9|103
1649357860000|2022-04-07 18:57:40|14547.6|14546.6|14544.5|14543.5|14548.4|14547.4|14544.4|14543.4|119
1649357870000|2022-04-07 18:57:50|14544.6|14543.6|14545.4|14544.4|14546.2|14545.2|14544.2|14543.2|82
1649357880000|2022-04-07 18:58:00|14545.5|14544.5|14546.1|14545.1|14546.7|14545.7|14543|14542|126
1649357890000|2022-04-07 18:58:10|14545.9|14544.9|14550.1|14549.1|14551.7|14550.7|14545.2|14544.2|249
1649357900000|2022-04-07 18:58:20|14550.4|14549.4|14548.9|14547.9|14550.5|14549.5|14547.1|14546.1|136
1649357910000|2022-04-07 18:58:30|14549|14548|14548.6|14547.6|14550.7|14549.7|14547.7|14546.7|126
1649357920000|2022-04-07 18:58:40|14548.7|14547.7|14549|14548|14549.5|14548.5|14547.9|14546.9|73
1649357930000|2022-04-07 18:58:50|14549.1|14548.1|14550.7|14549.7|14550.7|14549.7|14548.5|14547.5|55
1649357940000|2022-04-07 18:59:00|14550.6|14549.6|14547.1|14546.1|14551.9|14550.9|14544.9|14543.9|360
1649357950000|2022-04-07 18:59:10|14547|14546|14552.9|14551.9|14554.1|14553.1|14547|14546|286
1649357960000|2022-04-07 18:59:20|14552.7|14551.7|14553|14552|14554.2|14553.2|14550.9|14549.9|189
1649357970000|2022-04-07 18:59:30|14553.1|14552.1|14552.5|14551.5|14554.5|14553.5|14552.4|14551.4|116
1649357980000|2022-04-07 18:59:40|14552.9|14551.9|14551.6|14550.6|14554.6|14553.6|14551|14550|108
1649357990000|2022-04-07 18:59:50|14551.4|14550.4|14563.2|14562.2|14570.9|14569.9|14551.4|14550.4|1377
1649358000000|2022-04-07 19:00:00|14563|14562|14559.7|14558.7|14563.5|14562.5|14557|14556|433
1649358010000|2022-04-07 19:00:10|14560.5|14559.5|14571.7|14570.7|14574.1|14573.1|14560|14559|310
1649358020000|2022-04-07 19:00:20|14570.4|14569.4|14571.2|14570.2|14573.5|14572.5|14568.7|14567.7|230
1649358030000|2022-04-07 19:00:30|14571.5|14570.5|14572|14571|14572.9|14571.9|14567.7|14566.7|240
1649358040000|2022-04-07 19:00:40|14571.9|14570.9|14575.4|14574.4|14576.2|14575.2|14570.2|14569.2|234
1649358050000|2022-04-07 19:00:50|14575.6|14574.6|14573.4|14572.4|14577.1|14576.1|14572.2|14571.2|294
1649358060000|2022-04-07 19:01:00|14573.6|14572.6|14568.6|14567.6|14574.9|14573.9|14568.2|14567.2|252
1649358070000|2022-04-07 19:01:10|14568.9|14567.9|14577.1|14576.1|14578|14577|14568.5|14567.5|286
1649358080000|2022-04-07 19:01:20|14576.7|14575.7|14575|14574|14577.9|14576.9|14574|14573|168
1649358090000|2022-04-07 19:01:30|14575.6|14574.6|14583.7|14582.7|14586.7|14585.7|14575.6|14574.6|1007
1649358100000|2022-04-07 19:01:40|14583.5|14582.5|14584.9|14583.9|14587.6|14586.6|14582.2|14581.2|496
1649358110000|2022-04-07 19:01:50|14585.2|14584.2|14586.6|14585.6|14587.5|14586.5|14584.4|14583.4|160
1649358120000|2022-04-07 19:02:00|14586.9|14585.9|14584.9|14583.9|14590.7|14589.7|14584.6|14583.6|372
1649358130000|2022-04-07 19:02:10|14585.5|14584.5|14588.5|14587.5|14592|14591|14584.4|14583.4|318
1649358140000|2022-04-07 19:02:20|14588.4|14587.4|14583.9|14582.9|14588.9|14587.9|14583.1|14582.1|238
1649358150000|2022-04-07 19:02:30|14583.1|14582.1|14585.9|14584.9|14589|14588|14582.4|14581.4|239
1649358160000|2022-04-07 19:02:40|14585.7|14584.7|14588.6|14587.6|14588.7|14587.7|14584.7|14583.7|214
1649358170000|2022-04-07 19:02:50|14588.7|14587.7|14593.7|14592.7|14596.6|14595.6|14588.7|14587.7|1017
1649358180000|2022-04-07 19:03:00|14593.2|14592.2|14588.7|14587.7|14594.1|14593.1|14588.7|14587.7|309
1649358190000|2022-04-07 19:03:10|14588.9|14587.9|14586.4|14585.4|14589.9|14588.9|14586|14585|238
1649358200000|2022-04-07 19:03:20|14586.7|14585.7|14584.4|14583.4|14586.7|14585.7|14584|14583|224
1649358210000|2022-04-07 19:03:30|14584.5|14583.5|14582.9|14581.9|14587.1|14586.1|14582.9|14581.9|287
1649358220000|2022-04-07 19:03:40|14582.4|14581.4|14581.2|14580.2|14586.6|14585.6|14581.1|14580.1|259
1649358230000|2022-04-07 19:03:50|14581.1|14580.1|14581|14580|14582.9|14581.9|14580.2|14579.2|165
1649358240000|2022-04-07 19:04:00|14581.1|14580.1|14576.4|14575.4|14581.2|14580.2|14576.4|14575.4|216
1649358250000|2022-04-07 19:04:10|14576.2|14575.2|14579.4|14578.4|14579.6|14578.6|14573.4|14572.4|327
1649358260000|2022-04-07 19:04:20|14579.6|14578.6|14582.2|14581.2|14583.9|14582.9|14579.5|14578.5|233
1649358270000|2022-04-07 19:04:30|14582.4|14581.4|14581.7|14580.7|14584.4|14583.4|14580.9|14579.9|116
1649358280000|2022-04-07 19:04:40|14581.5|14580.5|14583.6|14582.6|14584.7|14583.7|14581.4|14580.4|90
1649358290000|2022-04-07 19:04:50|14584.4|14583.4|14584.7|14583.7|14586.4|14585.4|14584|14583|122
1649358300000|2022-04-07 19:05:00|14584.9|14583.9|14583.4|14582.4|14586.1|14585.1|14582.5|14581.5|160
1649358310000|2022-04-07 19:05:10|14582.9|14581.9|14582.4|14581.4|14583.4|14582.4|14577.4|14576.4|374
1649358320000|2022-04-07 19:05:20|14584|14583|14588.5|14587.5|14589.7|14588.7|14583.4|14582.4|188
1649358330000|2022-04-07 19:05:30|14588.4|14587.4|14582.7|14581.7|14588.9|14587.9|14582.2|14581.2|155
1649358340000|2022-04-07 19:05:40|14582.5|14581.5|14585.5|14584.5|14585.9|14584.9|14582.2|14581.2|77
1649358350000|2022-04-07 19:05:50|14586|14585|14583.2|14582.2|14587.1|14586.1|14583.1|14582.1|109
1649358360000|2022-04-07 19:06:00|14583|14582|14582.7|14581.7|14583.9|14582.9|14581.5|14580.5|243
1649358370000|2022-04-07 19:06:10|14582.9|14581.9|14587.6|14586.6|14587.9|14586.9|14582.9|14581.9|187
1649358380000|2022-04-07 19:06:20|14587.7|14586.7|14591.5|14590.5|14591.6|14590.6|14587.4|14586.4|184
1649358390000|2022-04-07 19:06:30|14591.2|14590.2|14599|14598|14601.6|14600.6|14590.5|14589.5|1387
1649358400000|2022-04-07 19:06:40|14599.1|14598.1|14597.7|14596.7|14602.5|14601.5|14597.2|14596.2|353
1649358410000|2022-04-07 19:06:50|14598|14597|14592.7|14591.7|14598.7|14597.7|14592.2|14591.2|368
1649358420000|2022-04-07 19:07:00|14592.5|14591.5|14594.1|14593.1|14595.5|14594.5|14591.9|14590.9|167
1649358430000|2022-04-07 19:07:10|14594|14593|14592.4|14591.4|14597.5|14596.5|14590.4|14589.4|254
1649358440000|2022-04-07 19:07:20|14592.2|14591.2|14585|14584|14592.9|14591.9|14585|14584|261
1649358450000|2022-04-07 19:07:30|14585.2|14584.2|14584.9|14583.9|14588.4|14587.4|14584.6|14583.6|142
1649358460000|2022-04-07 19:07:40|14585|14584|14582.1|14581.1|14585.1|14584.1|14581.5|14580.5|323
1649358470000|2022-04-07 19:07:50|14582|14581|14582.9|14581.9|14583.7|14582.7|14581.1|14580.1|167
1649358480000|2022-04-07 19:08:00|14583.2|14582.2|14583.4|14582.4|14584.6|14583.6|14581.6|14580.6|125
1649358490000|2022-04-07 19:08:10|14583.6|14582.6|14582.4|14581.4|14585.4|14584.4|14582.4|14581.4|270
1649358500000|2022-04-07 19:08:20|14581.9|14580.9|14583.9|14582.9|14585|14584|14581.1|14580.1|107
1649358510000|2022-04-07 19:08:30|14583.7|14582.7|14584|14583|14584.5|14583.5|14581|14580|99
1649358520000|2022-04-07 19:08:40|14584.2|14583.2|14586|14585|14587.2|14586.2|14582|14581|135
1649358530000|2022-04-07 19:08:50|14586.1|14585.1|14585.5|14584.5|14588.6|14587.6|14584.9|14583.9|149
1649358540000|2022-04-07 19:09:00|14585.2|14584.2|14591.1|14590.1|14591.9|14590.9|14583.2|14582.2|261
1649358550000|2022-04-07 19:09:10|14591.2|14590.2|14591.9|14590.9|14593.5|14592.5|14589.6|14588.6|145
1649358560000|2022-04-07 19:09:20|14591.6|14590.6|14589.7|14588.7|14593.2|14592.2|14587.4|14586.4|103
1649358570000|2022-04-07 19:09:30|14589.5|14588.5|14589.9|14588.9|14590.5|14589.5|14587.2|14586.2|118
1649358580000|2022-04-07 19:09:40|14589.7|14588.7|14598.6|14597.6|14599.1|14598.1|14589.7|14588.7|979
1649358590000|2022-04-07 19:09:50|14598.9|14597.9|14596.4|14595.4|14600.5|14599.5|14595.1|14594.1|272
1649358600000|2022-04-07 19:10:00|14596|14595|14597.4|14596.4|14599.4|14598.4|14595.6|14594.6|159
1649358610000|2022-04-07 19:10:10|14598.4|14597.4|14593.4|14592.4|14599.4|14598.4|14592.2|14591.2|293
1649358620000|2022-04-07 19:10:20|14593|14592|14594.2|14593.2|14597.2|14596.2|14593|14592|156
1649358630000|2022-04-07 19:10:30|14594.1|14593.1|14591.7|14590.7|14594.1|14593.1|14590.2|14589.2|138
1649358640000|2022-04-07 19:10:40|14592|14591|14592.4|14591.4|14592.9|14591.9|14590.7|14589.7|101
1649358650000|2022-04-07 19:10:50|14592.7|14591.7|14602.2|14601.2|14603.1|14602.1|14592.2|14591.2|402
1649358660000|2022-04-07 19:11:00|14602.4|14601.4|14611.4|14610.4|14612.7|14611.7|14602.2|14601.2|788
1649358670000|2022-04-07 19:11:10|14611.5|14610.5|14612.6|14611.6|14614|14613|14608.9|14607.9|412
1649358680000|2022-04-07 19:11:20|14612.4|14611.4|14612.9|14611.9|14615.4|14614.4|14612.1|14611.1|283
1649358690000|2022-04-07 19:11:30|14613|14612|14613.5|14612.5|14614.6|14613.6|14612.2|14611.2|262
1649358700000|2022-04-07 19:11:40|14613.6|14612.6|14612.1|14611.1|14616.9|14615.9|14612.1|14611.1|284
1649358710000|2022-04-07 19:11:50|14612.6|14611.6|14608.2|14607.2|14612.9|14611.9|14607.9|14606.9|166
1649358720000|2022-04-07 19:12:00|14608.1|14607.1|14610.7|14609.7|14612.6|14611.6|14606|14605|168
1649358730000|2022-04-07 19:12:10|14610.6|14609.6|14615.2|14614.2|14617.4|14616.4|14610.6|14609.6|171
1649358740000|2022-04-07 19:12:20|14615.7|14614.7|14610.2|14609.2|14615.7|14614.7|14610|14609|146
1649358750000|2022-04-07 19:12:30|14610|14609|14612|14611|14612.2|14611.2|14609.9|14608.9|115
1649358760000|2022-04-07 19:12:40|14611.9|14610.9|14612.6|14611.6|14614.6|14613.6|14611.9|14610.9|96
1649358770000|2022-04-07 19:12:50|14613|14612|14614.7|14613.7|14615.6|14614.6|14612.2|14611.2|154
1649358780000|2022-04-07 19:13:00|14614.9|14613.9|14613.9|14612.9|14617.1|14616.1|14613.5|14612.5|214
1649358790000|2022-04-07 19:13:10|14614.1|14613.1|14615|14614|14617.1|14616.1|14613.4|14612.4|139
1649358800000|2022-04-07 19:13:20|14614.9|14613.9|14612.6|14611.6|14615.1|14614.1|14612|14611|91
1649358810000|2022-04-07 19:13:30|14612.4|14611.4|14609.7|14608.7|14612.5|14611.5|14609.4|14608.4|204
1649358820000|2022-04-07 19:13:40|14609.6|14608.6|14608.1|14607.1|14610|14609|14606.7|14605.7|162
1649358830000|2022-04-07 19:13:50|14608|14607|14609.5|14608.5|14610.1|14609.1|14606.6|14605.6|129
1649358840000|2022-04-07 19:14:00|14609.6|14608.6|14615.1|14614.1|14616.5|14615.5|14609.6|14608.6|252
1649358850000|2022-04-07 19:14:10|14614.6|14613.6|14616.6|14615.6|14617.6|14616.6|14614.2|14613.2|230
1649358860000|2022-04-07 19:14:20|14616.5|14615.5|14615.9|14614.9|14616.6|14615.6|14613.2|14612.2|195
1649358870000|2022-04-07 19:14:30|14617.1|14616.1|14615.1|14614.1|14617.5|14616.5|14614.6|14613.6|182
1649358880000|2022-04-07 19:14:40|14615|14614|14619.6|14618.6|14621.1|14620.1|14614.7|14613.7|340
1649358890000|2022-04-07 19:14:50|14619.9|14618.9|14623.1|14622.1|14623.1|14622.1|14619.7|14618.7|481
1649358900000|2022-04-07 19:15:00|14623.2|14622.2|14620.9|14619.9|14623.2|14622.2|14617.4|14616.4|327
1649358910000|2022-04-07 19:15:10|14621|14620|14624|14623|14624.7|14623.7|14620.1|14619.1|280
1649358920000|2022-04-07 19:15:20|14623.9|14622.9|14624|14623|14625|14624|14622.6|14621.6|159
1649358930000|2022-04-07 19:15:30|14623.9|14622.9|14628|14627|14629.9|14628.9|14623.9|14622.9|350
1649358940000|2022-04-07 19:15:40|14628.1|14627.1|14628.5|14627.5|14630.2|14629.2|14623.7|14622.7|249
1649358950000|2022-04-07 19:15:50|14628.4|14627.4|14624.5|14623.5|14630|14629|14624|14623|173
1649358960000|2022-04-07 19:16:00|14625.1|14624.1|14625.9|14624.9|14626.7|14625.7|14623.4|14622.4|205
1649358970000|2022-04-07 19:16:10|14626.5|14625.5|14625.2|14624.2|14626.6|14625.6|14623.4|14622.4|154
1649358980000|2022-04-07 19:16:20|14625|14624|14622.1|14621.1|14625|14624|14619.7|14618.7|218
1649358990000|2022-04-07 19:16:30|14622.7|14621.7|14620.5|14619.5|14624.1|14623.1|14619.9|14618.9|198
1649359000000|2022-04-07 19:16:40|14620.7|14619.7|14626.7|14625.7|14626.9|14625.9|14619.9|14618.9|159
1649359010000|2022-04-07 19:16:50|14626.6|14625.6|14624.6|14623.6|14626.7|14625.7|14622.4|14621.4|153
1649359020000|2022-04-07 19:17:00|14624.7|14623.7|14618|14617|14626.1|14625.1|14618|14617|170
1649359030000|2022-04-07 19:17:10|14618.2|14617.2|14618.1|14617.1|14618.7|14617.7|14615|14614|317
1649359040000|2022-04-07 19:17:20|14618.2|14617.2|14615.9|14614.9|14618.4|14617.4|14615|14614|207
1649359050000|2022-04-07 19:17:30|14615.7|14614.7|14613.5|14612.5|14615.7|14614.7|14613.2|14612.2|159
1649359060000|2022-04-07 19:17:40|14613.7|14612.7|14610.2|14609.2|14613.7|14612.7|14610.1|14609.1|191
1649359070000|2022-04-07 19:17:50|14610.4|14609.4|14605.6|14604.6|14610.9|14609.9|14605.6|14604.6|188
1649359080000|2022-04-07 19:18:00|14605.7|14604.7|14604.4|14603.4|14606.5|14605.5|14603.1|14602.1|428
1649359090000|2022-04-07 19:18:10|14604.2|14603.2|14604.6|14603.6|14606.7|14605.7|14604.2|14603.2|197
1649359100000|2022-04-07 19:18:20|14604.7|14603.7|14602.9|14601.9|14606.9|14605.9|14601.5|14600.5|425
1649359110000|2022-04-07 19:18:30|14603|14602|14605.4|14604.4|14606.1|14605.1|14601.6|14600.6|204
1649359120000|2022-04-07 19:18:40|14605.7|14604.7|14605.6|14604.6|14609.5|14608.5|14605.6|14604.6|171
1649359130000|2022-04-07 19:18:50|14605.7|14604.7|14606.9|14605.9|14607.4|14606.4|14605.5|14604.5|76
1649359140000|2022-04-07 19:19:00|14606.7|14605.7|14603.5|14602.5|14607.9|14606.9|14602.9|14601.9|169
1649359150000|2022-04-07 19:19:10|14603.6|14602.6|14601.7|14600.7|14604|14603|14600.4|14599.4|226
1649359160000|2022-04-07 19:19:20|14601.6|14600.6|14602.4|14601.4|14604.1|14603.1|14600.2|14599.2|212
1649359170000|2022-04-07 19:19:30|14602.2|14601.2|14599.9|14598.9|14602.5|14601.5|14599.9|14598.9|128
1649359180000|2022-04-07 19:19:40|14600.1|14599.1|14600.6|14599.6|14603.6|14602.6|14599.2|14598.2|172
1649359190000|2022-04-07 19:19:50|14600.7|14599.7|14602.5|14601.5|14603.4|14602.4|14600.5|14599.5|83
1649359200000|2022-04-07 19:20:00|14600.6|14599.6|14592.2|14591.2|14600.6|14599.6|14591.9|14590.9|419
1649359210000|2022-04-07 19:20:10|14591.7|14590.7|14589.9|14588.9|14592.4|14591.4|14588.3|14587.3|353
1649359220000|2022-04-07 19:20:20|14589.8|14588.8|14589.3|14588.3|14592.9|14591.9|14589.2|14588.2|160
1649359230000|2022-04-07 19:20:30|14589.1|14588.1|14590.4|14589.4|14590.9|14589.9|14587.9|14586.9|171
1649359240000|2022-04-07 19:20:40|14590.6|14589.6|14586.3|14585.3|14590.7|14589.7|14585.7|14584.7|138
1649359250000|2022-04-07 19:20:50|14586.7|14585.7|14587.1|14586.1|14587.7|14586.7|14584.7|14583.7|155
1649359260000|2022-04-07 19:21:00|14586.9|14585.9|14584.8|14583.8|14586.9|14585.9|14582.9|14581.9|210
1649359270000|2022-04-07 19:21:10|14584.9|14583.9|14576.9|14575.9|14586.2|14585.2|14575.7|14574.7|280
1649359280000|2022-04-07 19:21:20|14577.3|14576.3|14583.1|14582.1|14584.2|14583.2|14576.9|14575.9|191
1649359290000|2022-04-07 19:21:30|14583.2|14582.2|14584.1|14583.1|14584.7|14583.7|14582.3|14581.3|122
1649359300000|2022-04-07 19:21:40|14583.9|14582.9|14591.8|14590.8|14591.8|14590.8|14583.9|14582.9|221
1649359310000|2022-04-07 19:21:50|14591.7|14590.7|14586.9|14585.9|14591.7|14590.7|14586.6|14585.6|134
1649359320000|2022-04-07 19:22:00|14587.1|14586.1|14587.3|14586.3|14588.4|14587.4|14583.8|14582.8|114
1649359330000|2022-04-07 19:22:10|14587.2|14586.2|14586.8|14585.8|14590.4|14589.4|14586.2|14585.2|185
1649359340000|2022-04-07 19:22:20|14586.9|14585.9|14583.8|14582.8|14587.1|14586.1|14582.1|14581.1|149
1649359350000|2022-04-07 19:22:30|14583.9|14582.9|14582.4|14581.4|14584.2|14583.2|14580.9|14579.9|127
1649359360000|2022-04-07 19:22:40|14582.3|14581.3|14587.8|14586.8|14587.8|14586.8|14578.2|14577.2|582
1649359370000|2022-04-07 19:22:50|14587.4|14586.4|14584.7|14583.7|14588.4|14587.4|14582.9|14581.9|139
1649359380000|2022-04-07 19:23:00|14584.6|14583.6|14581.4|14580.4|14584.9|14583.9|14581.3|14580.3|86
1649359390000|2022-04-07 19:23:10|14581.2|14580.2|14578.2|14577.2|14581.2|14580.2|14577.3|14576.3|133
1649359400000|2022-04-07 19:23:20|14578.6|14577.6|14578.8|14577.8|14579.8|14578.8|14577.8|14576.8|95
1649359410000|2022-04-07 19:23:30|14578.6|14577.6|14581.3|14580.3|14581.4|14580.4|14577.3|14576.3|107
1649359420000|2022-04-07 19:23:40|14581.4|14580.4|14579.8|14578.8|14581.7|14580.7|14579.2|14578.2|78
1649359430000|2022-04-07 19:23:50|14579.7|14578.7|14575.8|14574.8|14579.7|14578.7|14574.7|14573.7|185
1649359440000|2022-04-07 19:24:00|14575.4|14574.4|14577.3|14576.3|14582.2|14581.2|14574.1|14573.1|241
1649359450000|2022-04-07 19:24:10|14577.1|14576.1|14580.1|14579.1|14580.4|14579.4|14573.9|14572.9|253
1649359460000|2022-04-07 19:24:20|14579.8|14578.8|14577.8|14576.8|14580.6|14579.6|14577.6|14576.6|90
1649359470000|2022-04-07 19:24:30|14577.9|14576.9|14579.3|14578.3|14579.3|14578.3|14575.7|14574.7|130
1649359480000|2022-04-07 19:24:40|14578.7|14577.7|14579.2|14578.2|14579.8|14578.8|14577.9|14576.9|71
1649359490000|2022-04-07 19:24:50|14578.8|14577.8|14582.6|14581.6|14583.1|14582.1|14578.4|14577.4|154
1649359500000|2022-04-07 19:25:00|14583.2|14582.2|14581.9|14580.9|14584.4|14583.4|14580.4|14579.4|199
1649359510000|2022-04-07 19:25:10|14583.1|14582.1|14586.6|14585.6|14586.6|14585.6|14582.9|14581.9|138
1649359520000|2022-04-07 19:25:20|14587.2|14586.2|14591.2|14590.2|14591.6|14590.6|14587.2|14586.2|183
1649359530000|2022-04-07 19:25:30|14591.4|14590.4|14592.8|14591.8|14593.9|14592.9|14590.4|14589.4|247
1649359540000|2022-04-07 19:25:40|14592.9|14591.9|14590.7|14589.7|14595.1|14594.1|14590.4|14589.4|307
1649359550000|2022-04-07 19:25:50|14589.9|14588.9|14585.9|14584.9|14589.9|14588.9|14585.1|14584.1|266
1649359560000|2022-04-07 19:26:00|14585.8|14584.8|14585.1|14584.1|14589.3|14588.3|14583.9|14582.9|164
1649359570000|2022-04-07 19:26:10|14584.9|14583.9|14590.6|14589.6|14591.3|14590.3|14584.9|14583.9|114
1649359580000|2022-04-07 19:26:20|14590.7|14589.7|14589.6|14588.6|14591.1|14590.1|14587.9|14586.9|63
1649359590000|2022-04-07 19:26:30|14589.7|14588.7|14589.8|14588.8|14591.4|14590.4|14589.2|14588.2|88
1649359600000|2022-04-07 19:26:40|14589.7|14588.7|14588.9|14587.9|14590.8|14589.8|14587.9|14586.9|94
1649359610000|2022-04-07 19:26:50|14589.2|14588.2|14587.6|14586.6|14589.2|14588.2|14585.9|14584.9|79
1649359620000|2022-04-07 19:27:00|14587.3|14586.3|14587.3|14586.3|14591.2|14590.2|14587.1|14586.1|179
1649359630000|2022-04-07 19:27:10|14587.4|14586.4|14581.8|14580.8|14587.4|14586.4|14578.9|14577.9|321
1649359640000|2022-04-07 19:27:20|14581.7|14580.7|14581.2|14580.2|14585.8|14584.8|14580.9|14579.9|155
1649359650000|2022-04-07 19:27:30|14581.1|14580.1|14570.1|14569.1|14581.6|14580.6|14570.1|14569.1|207
1649359660000|2022-04-07 19:27:40|14570.2|14569.2|14577.4|14576.4|14580.9|14579.9|14570.2|14569.2|259
1649359670000|2022-04-07 19:27:50|14577.6|14576.6|14575.8|14574.8|14579.6|14578.6|14575.1|14574.1|91
1649359680000|2022-04-07 19:28:00|14575.7|14574.7|14573.6|14572.6|14575.7|14574.7|14572.7|14571.7|95
1649359690000|2022-04-07 19:28:10|14574.1|14573.1|14572.2|14571.2|14576.9|14575.9|14571.3|14570.3|130
1649359700000|2022-04-07 19:28:20|14572.3|14571.3|14568.3|14567.3|14573.1|14572.1|14568.2|14567.2|171
1649359710000|2022-04-07 19:28:30|14568.4|14567.4|14567.8|14566.8|14569.6|14568.6|14564.7|14563.7|326
1649359720000|2022-04-07 19:28:40|14567.7|14566.7|14565.7|14564.7|14567.9|14566.9|14563.9|14562.9|205
1649359730000|2022-04-07 19:28:50|14565.6|14564.6|14567.3|14566.3|14568.7|14567.7|14563.9|14562.9|322
1649359740000|2022-04-07 19:29:00|14567.6|14566.6|14565.8|14564.8|14568.2|14567.2|14564.7|14563.7|278
1649359750000|2022-04-07 19:29:10|14565.7|14564.7|14570.6|14569.6|14572.2|14571.2|14564.9|14563.9|189
1649359760000|2022-04-07 19:29:20|14570.3|14569.3|14569.7|14568.7|14572.2|14571.2|14569.4|14568.4|73
1649359770000|2022-04-07 19:29:30|14569.4|14568.4|14567.8|14566.8|14570.8|14569.8|14566.7|14565.7|94
1649359780000|2022-04-07 19:29:40|14568.1|14567.1|14567.8|14566.8|14569.6|14568.6|14567.4|14566.4|67
1649359790000|2022-04-07 19:29:50|14567.9|14566.9|14570.1|14569.1|14570.3|14569.3|14567.6|14566.6|67
1649359800000|2022-04-07 19:30:00|14570.2|14569.2|14568.6|14567.6|14572.2|14571.2|14566.9|14565.9|168
1649359810000|2022-04-07 19:30:10|14568.7|14567.7|14576.2|14575.2|14576.9|14575.9|14567.8|14566.8|231
1649359820000|2022-04-07 19:30:20|14576.3|14575.3|14581.9|14580.9|14582.3|14581.3|14576.3|14575.3|236
1649359830000|2022-04-07 19:30:30|14581.1|14580.1|14582.2|14581.2|14583.2|14582.2|14580.6|14579.6|193
1649359840000|2022-04-07 19:30:40|14582.1|14581.1|14583.7|14582.7|14583.7|14582.7|14578.8|14577.8|240
1649359850000|2022-04-07 19:30:50|14584.6|14583.6|14583.9|14582.9|14587.8|14586.8|14583.4|14582.4|272
1649359860000|2022-04-07 19:31:00|14586.2|14585.2|14588.3|14587.3|14590.7|14589.7|14584.1|14583.1|210
1649359870000|2022-04-07 19:31:10|14588.7|14587.7|14594.9|14593.9|14596.2|14595.2|14588.2|14587.2|314
1649359880000|2022-04-07 19:31:20|14594.8|14593.8|14593.6|14592.6|14595.9|14594.9|14592.7|14591.7|197
1649359890000|2022-04-07 19:31:30|14593.7|14592.7|14593.3|14592.3|14597.6|14596.6|14592.1|14591.1|220
1649359900000|2022-04-07 19:31:40|14593.4|14592.4|14596.6|14595.6|14597.2|14596.2|14591.7|14590.7|118
1649359910000|2022-04-07 19:31:50|14596.2|14595.2|14592.7|14591.7|14596.2|14595.2|14592.1|14591.1|101
1649359920000|2022-04-07 19:32:00|14593.1|14592.1|14586.9|14585.9|14593.1|14592.1|14586.7|14585.7|216
1649359930000|2022-04-07 19:32:10|14586.7|14585.7|14588.8|14587.8|14589.6|14588.6|14586.4|14585.4|118
1649359940000|2022-04-07 19:32:20|14588.7|14587.7|14590.7|14589.7|14591.6|14590.6|14587.2|14586.2|116
1649359950000|2022-04-07 19:32:30|14591.2|14590.2|14592.2|14591.2|14592.8|14591.8|14589.8|14588.8|106
1649359960000|2022-04-07 19:32:40|14592.1|14591.1|14597.7|14596.7|14598.2|14597.2|14590.6|14589.6|172
1649359970000|2022-04-07 19:32:50|14597.8|14596.8|14597.3|14596.3|14597.9|14596.9|14595.8|14594.8|113
1649359980000|2022-04-07 19:33:00|14597.2|14596.2|14600.2|14599.2|14602.4|14601.4|14597.2|14596.2|244
1649359990000|2022-04-07 19:33:10|14601.9|14600.9|14600.1|14599.1|14602.2|14601.2|14598.9|14597.9|169
1649360000000|2022-04-07 19:33:20|14600.3|14599.3|14601.4|14600.4|14601.4|14600.4|14599.3|14598.3|53
1649360010000|2022-04-07 19:33:30|14601.3|14600.3|14602.7|14601.7|14602.7|14601.7|14600.1|14599.1|98
1649360020000|2022-04-07 19:33:40|14602.6|14601.6|14600.6|14599.6|14604.3|14603.3|14600.4|14599.4|236
1649360030000|2022-04-07 19:33:50|14599.4|14598.4|14597.4|14596.4|14600.4|14599.4|14597.4|14596.4|184
1649360040000|2022-04-07 19:34:00|14597.7|14596.7|14593.6|14592.6|14597.8|14596.8|14593.6|14592.6|217
1649360050000|2022-04-07 19:34:10|14593.4|14592.4|14591.8|14590.8|14594.6|14593.6|14589.8|14588.8|153
1649360060000|2022-04-07 19:34:20|14592.1|14591.1|14601.7|14600.7|14602.9|14601.9|14591.7|14590.7|198
1649360070000|2022-04-07 19:34:30|14601.2|14600.2|14600.2|14599.2|14602.4|14601.4|14597.9|14596.9|148
1649360080000|2022-04-07 19:34:40|14600.1|14599.1|14601.4|14600.4|14603.8|14602.8|14599.1|14598.1|227
1649360090000|2022-04-07 19:34:50|14601.6|14600.6|14604.1|14603.1|14606.6|14605.6|14601.4|14600.4|207
1649360100000|2022-04-07 19:35:00|14603.9|14602.9|14607.7|14606.7|14608.2|14607.2|14603.9|14602.9|249
1649360110000|2022-04-07 19:35:10|14607.9|14606.9|14601.7|14600.7|14607.9|14606.9|14601.7|14600.7|305
1649360120000|2022-04-07 19:35:20|14602.4|14601.4|14601.9|14600.9|14603.6|14602.6|14599.4|14598.4|114
1649360130000|2022-04-07 19:35:30|14602.1|14601.1|14598.4|14597.4|14602.2|14601.2|14598.1|14597.1|105
1649360140000|2022-04-07 19:35:40|14598.3|14597.3|14601.9|14600.9|14603.4|14602.4|14598.1|14597.1|100
1649360150000|2022-04-07 19:35:50|14602.1|14601.1|14599.4|14598.4|14602.8|14601.8|14599.4|14598.4|71
1649360160000|2022-04-07 19:36:00|14599.7|14598.7|14596.9|14595.9|14599.7|14598.7|14596.4|14595.4|143
1649360170000|2022-04-07 19:36:10|14596.8|14595.8|14599.8|14598.8|14600.4|14599.4|14596.1|14595.1|137
1649360180000|2022-04-07 19:36:20|14599.9|14598.9|14601.1|14600.1|14602.1|14601.1|14599.4|14598.4|80
1649360190000|2022-04-07 19:36:30|14601.6|14600.6|14599.1|14598.1|14602.4|14601.4|14598.3|14597.3|116
1649360200000|2022-04-07 19:36:40|14598.9|14597.9|14598.9|14597.9|14604.6|14603.6|14597.2|14596.2|660
1649360210000|2022-04-07 19:36:50|14600.2|14599.2|14602.3|14601.3|14606.1|14605.1|14598.4|14597.4|312
1649360220000|2022-04-07 19:37:00|14602.4|14601.4|14601.8|14600.8|14604.7|14603.7|14598.9|14597.9|171
1649360230000|2022-04-07 19:37:10|14601.9|14600.9|14596.9|14595.9|14601.9|14600.9|14596.8|14595.8|118
1649360240000|2022-04-07 19:37:20|14597.2|14596.2|14600.7|14599.7|14604.2|14603.2|14597.1|14596.1|136
1649360250000|2022-04-07 19:37:30|14601.3|14600.3|14599.2|14598.2|14602.7|14601.7|14598.9|14597.9|94
1649360260000|2022-04-07 19:37:40|14599.7|14598.7|14598.9|14597.9|14601.4|14600.4|14597.2|14596.2|106
1649360270000|2022-04-07 19:37:50|14598.7|14597.7|14602.1|14601.1|14602.2|14601.2|14598.1|14597.1|59
1649360280000|2022-04-07 19:38:00|14601.9|14600.9|14601.1|14600.1|14602.7|14601.7|14599.9|14598.9|163
1649360290000|2022-04-07 19:38:10|14600.9|14599.9|14596.4|14595.4|14601.3|14600.3|14595.4|14594.4|274
1649360300000|2022-04-07 19:38:20|14596.3|14595.3|14601.6|14600.6|14603.2|14602.2|14596.3|14595.3|139
1649360310000|2022-04-07 19:38:30|14601.4|14600.4|14599.9|14598.9|14601.4|14600.4|14598.7|14597.7|40
1649360320000|2022-04-07 19:38:40|14599.7|14598.7|14598.8|14597.8|14602.7|14601.7|14598.7|14597.7|113
1649360330000|2022-04-07 19:38:50|14598.6|14597.6|14599.6|14598.6|14599.9|14598.9|14596.7|14595.7|104
1649360340000|2022-04-07 19:39:00|14599.8|14598.8|14592.7|14591.7|14600.2|14599.2|14591.9|14590.9|199
1649360350000|2022-04-07 19:39:10|14592.4|14591.4|14593.2|14592.2|14594.2|14593.2|14590.8|14589.8|121
1649360360000|2022-04-07 19:39:20|14593.1|14592.1|14595.8|14594.8|14596.9|14595.9|14593.1|14592.1|131
1649360370000|2022-04-07 19:39:30|14595.9|14594.9|14595.2|14594.2|14596.1|14595.1|14592.9|14591.9|61
1649360380000|2022-04-07 19:39:40|14595.1|14594.1|14601.9|14600.9|14602.6|14601.6|14594.9|14593.9|144
1649360390000|2022-04-07 19:39:50|14602.1|14601.1|14605.7|14604.7|14606.2|14605.2|14601.1|14600.1|148
1649360400000|2022-04-07 19:40:00|14605.9|14604.9|14607.3|14606.3|14607.9|14606.9|14604.9|14603.9|216
1649360410000|2022-04-07 19:40:10|14607.6|14606.6|14605.9|14604.9|14608.1|14607.1|14605.2|14604.2|146
1649360420000|2022-04-07 19:40:20|14606.1|14605.1|14610.2|14609.2|14610.7|14609.7|14606.1|14605.1|214
1649360430000|2022-04-07 19:40:30|14610.1|14609.1|14615.1|14614.1|14615.1|14614.1|14609.2|14608.2|282
1649360440000|2022-04-07 19:40:40|14614.9|14613.9|14620.9|14619.9|14621.4|14620.4|14614.7|14613.7|440
1649360450000|2022-04-07 19:40:50|14620.8|14619.8|14620.8|14619.8|14623.7|14622.7|14619.7|14618.7|261
1649360460000|2022-04-07 19:41:00|14620.9|14619.9|14621.1|14620.1|14621.7|14620.7|14617.7|14616.7|166
1649360470000|2022-04-07 19:41:10|14620.8|14619.8|14620.7|14619.7|14623.2|14622.2|14619.7|14618.7|233
1649360480000|2022-04-07 19:41:20|14620.6|14619.6|14619.4|14618.4|14621.4|14620.4|14617.2|14616.2|202
1649360490000|2022-04-07 19:41:30|14619.9|14618.9|14621.1|14620.1|14622.1|14621.1|14619.3|14618.3|121
1649360500000|2022-04-07 19:41:40|14621.3|14620.3|14618.7|14617.7|14621.4|14620.4|14615.9|14614.9|125
1649360510000|2022-04-07 19:41:50|14617.6|14616.6|14612.9|14611.9|14618.4|14617.4|14612.7|14611.7|214
1649360520000|2022-04-07 19:42:00|14613.1|14612.1|14609.3|14608.3|14613.3|14612.3|14607.9|14606.9|204
1649360530000|2022-04-07 19:42:10|14609.2|14608.2|14603.2|14602.2|14610.9|14609.9|14603.2|14602.2|188
1649360540000|2022-04-07 19:42:20|14603.3|14602.3|14598.1|14597.1|14603.3|14602.3|14597.8|14596.8|183
1649360550000|2022-04-07 19:42:30|14598.2|14597.2|14593.3|14592.3|14598.4|14597.4|14593.1|14592.1|296
1649360560000|2022-04-07 19:42:40|14593.2|14592.2|14591.1|14590.1|14593.6|14592.6|14590.7|14589.7|257
1649360570000|2022-04-07 19:42:50|14590.8|14589.8|14596.3|14595.3|14597.6|14596.6|14590.7|14589.7|190
1649360580000|2022-04-07 19:43:00|14596.4|14595.4|14596.1|14595.1|14598.7|14597.7|14594.6|14593.6|168
1649360590000|2022-04-07 19:43:10|14595.8|14594.8|14603.2|14602.2|14604.2|14603.2|14595.8|14594.8|163
1649360600000|2022-04-07 19:43:20|14603.8|14602.8|14604.8|14603.8|14605.9|14604.9|14601.7|14600.7|121
1649360610000|2022-04-07 19:43:30|14604.7|14603.7|14605.7|14604.7|14606.6|14605.6|14603.7|14602.7|61
1649360620000|2022-04-07 19:43:40|14605.6|14604.6|14607.2|14606.2|14607.4|14606.4|14604.2|14603.2|131
1649360630000|2022-04-07 19:43:50|14607.3|14606.3|14603.8|14602.8|14607.3|14606.3|14602.9|14601.9|109
1649360640000|2022-04-07 19:44:00|14603.7|14602.7|14602.4|14601.4|14604.3|14603.3|14598.9|14597.9|161
1649360650000|2022-04-07 19:44:10|14602.3|14601.3|14607.6|14606.6|14608.6|14607.6|14602.3|14601.3|91
1649360660000|2022-04-07 19:44:20|14607.7|14606.7|14610.7|14609.7|14610.9|14609.9|14607.3|14606.3|302
1649360670000|2022-04-07 19:44:30|14610.8|14609.8|14608.8|14607.8|14610.8|14609.8|14606.7|14605.7|99
1649360680000|2022-04-07 19:44:40|14608.9|14607.9|14608.4|14607.4|14609.7|14608.7|14607.9|14606.9|53
1649360690000|2022-04-07 19:44:50|14608.8|14607.8|14602.3|14601.3|14609.4|14608.4|14602.3|14601.3|153
1649360700000|2022-04-07 19:45:00|14603.3|14602.3|14597.6|14596.6|14604.6|14603.6|14594.8|14593.8|283
1649360710000|2022-04-07 19:45:10|14598.1|14597.1|14592.7|14591.7|14598.6|14597.6|14591.7|14590.7|306
1649360720000|2022-04-07 19:45:20|14592.3|14591.3|14598.7|14597.7|14599.8|14598.8|14591.9|14590.9|249
1649360730000|2022-04-07 19:45:30|14598.6|14597.6|14600.9|14599.9|14601.6|14600.6|14597.6|14596.6|69
1649360740000|2022-04-07 19:45:40|14600.7|14599.7|14601.8|14600.8|14603.9|14602.9|14598.6|14597.6|126
1649360750000|2022-04-07 19:45:50|14601.7|14600.7|14601.4|14600.4|14603.6|14602.6|14601.2|14600.2|44
1649360760000|2022-04-07 19:46:00|14601.6|14600.6|14603.4|14602.4|14604.4|14603.4|14599.2|14598.2|89
1649360770000|2022-04-07 19:46:10|14603.1|14602.1|14603.4|14602.4|14605.8|14604.8|14602.3|14601.3|78
1649360780000|2022-04-07 19:46:20|14603.3|14602.3|14605.9|14604.9|14606.6|14605.6|14603.2|14602.2|73
1649360790000|2022-04-07 19:46:30|14605.8|14604.8|14611.3|14610.3|14611.9|14610.9|14605.8|14604.8|308
1649360800000|2022-04-07 19:46:40|14611.2|14610.2|14613.9|14612.9|14614.2|14613.2|14611.1|14610.1|146
1649360810000|2022-04-07 19:46:50|14613.8|14612.8|14617.7|14616.7|14618.6|14617.6|14612.6|14611.6|361
1649360820000|2022-04-07 19:47:00|14617.8|14616.8|14621.1|14620.1|14622.3|14621.3|14617.8|14616.8|290
1649360830000|2022-04-07 19:47:10|14620.9|14619.9|14620.8|14619.8|14623.4|14622.4|14620.1|14619.1|170
1649360840000|2022-04-07 19:47:20|14620.9|14619.9|14621.8|14620.8|14622.3|14621.3|14619.8|14618.8|95
1649360850000|2022-04-07 19:47:30|14621.7|14620.7|14617.1|14616.1|14621.8|14620.8|14615.1|14614.1|152
1649360860000|2022-04-07 19:47:40|14616.9|14615.9|14614.3|14613.3|14617.3|14616.3|14613.7|14612.7|100
1649360870000|2022-04-07 19:47:50|14614.4|14613.4|14606.7|14605.7|14614.6|14613.6|14605.8|14604.8|151
1649360880000|2022-04-07 19:48:00|14606.6|14605.6|14601.6|14600.6|14607.3|14606.3|14599.6|14598.6|237
1649360890000|2022-04-07 19:48:10|14601.8|14600.8|14600.3|14599.3|14602.1|14601.1|14598.6|14597.6|218
1649360900000|2022-04-07 19:48:20|14600.2|14599.2|14595.8|14594.8|14600.3|14599.3|14594.1|14593.1|172
1649360910000|2022-04-07 19:48:30|14595.6|14594.6|14593.1|14592.1|14596.3|14595.3|14590.9|14589.9|160
1649360920000|2022-04-07 19:48:40|14592.9|14591.9|14592.3|14591.3|14594.1|14593.1|14592.3|14591.3|65
1649360930000|2022-04-07 19:48:50|14592.2|14591.2|14591.4|14590.4|14592.6|14591.6|14589.3|14588.3|117
1649360940000|2022-04-07 19:49:00|14591.3|14590.3|14585.3|14584.3|14595.9|14594.9|14581.2|14580.2|591
1649360950000|2022-04-07 19:49:10|14585.4|14584.4|14586.4|14585.4|14587.4|14586.4|14583.3|14582.3|124
1649360960000|2022-04-07 19:49:20|14586.9|14585.9|14579.1|14578.1|14587.6|14586.6|14576.4|14575.4|230
1649360970000|2022-04-07 19:49:30|14579.2|14578.2|14582.6|14581.6|14582.8|14581.8|14577.4|14576.4|159
1649360980000|2022-04-07 19:49:40|14581.3|14580.3|14587.6|14586.6|14588.3|14587.3|14580.4|14579.4|239
1649360990000|2022-04-07 19:49:50|14587.8|14586.8|14584.3|14583.3|14588.7|14587.7|14582.3|14581.3|215
1649361000000|2022-04-07 19:50:00|14584.2|14583.2|14583.4|14582.4|14597.3|14596.3|14569.4|14568.4|867
1649361010000|2022-04-07 19:50:10|14583.3|14582.3|14575.3|14574.3|14585.3|14584.3|14572.8|14571.8|304
1649361020000|2022-04-07 19:50:20|14574.9|14573.9|14567.1|14566.1|14575.3|14574.3|14567.1|14566.1|344
1649361030000|2022-04-07 19:50:30|14567.2|14566.2|14562.8|14561.8|14568.9|14567.9|14562.1|14561.1|444
1649361040000|2022-04-07 19:50:40|14563.1|14562.1|14566.2|14565.2|14570.7|14569.7|14562.8|14561.8|414
1649361050000|2022-04-07 19:50:50|14566.1|14565.1|14564.6|14563.6|14566.2|14565.2|14560.6|14559.6|428
1649361060000|2022-04-07 19:51:00|14564.3|14563.3|14563.6|14562.6|14564.8|14563.8|14558.3|14557.3|310
1649361070000|2022-04-07 19:51:10|14563.8|14562.8|14568.1|14567.1|14571.2|14570.2|14562.3|14561.3|283
1649361080000|2022-04-07 19:51:20|14567.7|14566.7|14557.6|14556.6|14567.7|14566.7|14556.7|14555.7|314
1649361090000|2022-04-07 19:51:30|14557.1|14556.1|14554.8|14553.8|14559.2|14558.2|14552.6|14551.6|514
1649361100000|2022-04-07 19:51:40|14554.7|14553.7|14562.6|14561.6|14562.8|14561.8|14554.7|14553.7|267
1649361110000|2022-04-07 19:51:50|14562.3|14561.3|14565.1|14564.1|14565.7|14564.7|14561.1|14560.1|164
1649361120000|2022-04-07 19:52:00|14564.9|14563.9|14560.2|14559.2|14564.9|14563.9|14559.1|14558.1|230
1649361130000|2022-04-07 19:52:10|14560.1|14559.1|14570.7|14569.7|14572.7|14571.7|14560.1|14559.1|384
1649361140000|2022-04-07 19:52:20|14571.8|14570.8|14574.4|14573.4|14574.8|14573.8|14571.3|14570.3|215
1649361150000|2022-04-07 19:52:30|14574.3|14573.3|14576.1|14575.1|14576.7|14575.7|14573.2|14572.2|146
1649361160000|2022-04-07 19:52:40|14576.2|14575.2|14574.1|14573.1|14577.7|14576.7|14574.1|14573.1|197
1649361170000|2022-04-07 19:52:50|14574.3|14573.3|14569.1|14568.1|14574.3|14573.3|14567.7|14566.7|187
1649361180000|2022-04-07 19:53:00|14568.9|14567.9|14574.9|14573.9|14576.3|14575.3|14567.4|14566.4|146
1649361190000|2022-04-07 19:53:10|14574.8|14573.8|14575.1|14574.1|14576.2|14575.2|14572.3|14571.3|130
1649361200000|2022-04-07 19:53:20|14575.3|14574.3|14570.6|14569.6|14576.1|14575.1|14570.6|14569.6|111
1649361210000|2022-04-07 19:53:30|14570.4|14569.4|14573.4|14572.4|14574.1|14573.1|14568.3|14567.3|112
1649361220000|2022-04-07 19:53:40|14573.2|14572.2|14573.6|14572.6|14576.9|14575.9|14571.3|14570.3|115
1649361230000|2022-04-07 19:53:50|14574.3|14573.3|14574.8|14573.8|14576.2|14575.2|14572.3|14571.3|119
1649361240000|2022-04-07 19:54:00|14574.6|14573.6|14569.6|14568.6|14574.6|14573.6|14566.9|14565.9|212
1649361250000|2022-04-07 19:54:10|14569.2|14568.2|14567.6|14566.6|14571.6|14570.6|14567.1|14566.1|61
1649361260000|2022-04-07 19:54:20|14567.4|14566.4|14569.6|14568.6|14570.4|14569.4|14566.9|14565.9|62
1649361270000|2022-04-07 19:54:30|14569.7|14568.7|14573.4|14572.4|14574.1|14573.1|14569.4|14568.4|103
1649361280000|2022-04-07 19:54:40|14573.7|14572.7|14552.2|14551.2|14573.7|14572.7|14547.3|14546.3|1185
1649361290000|2022-04-07 19:54:50|14551.8|14550.8|14555.1|14554.1|14555.8|14554.8|14548.2|14547.2|364
1649361300000|2022-04-07 19:55:00|14554.4|14553.4|14552.1|14551.1|14554.6|14553.6|14549.2|14548.2|412
1649361310000|2022-04-07 19:55:10|14551.6|14550.6|14547.8|14546.8|14551.8|14550.8|14545.1|14544.1|422
1649361320000|2022-04-07 19:55:20|14548.1|14547.1|14535.9|14534.9|14548.1|14547.1|14535.9|14534.9|571
1649361330000|2022-04-07 19:55:30|14536.1|14535.1|14538.7|14537.7|14539.9|14538.9|14536.1|14535.1|489
1649361340000|2022-04-07 19:55:40|14538.3|14537.3|14537.1|14536.1|14539.1|14538.1|14533.4|14532.4|345
1649361350000|2022-04-07 19:55:50|14537.2|14536.2|14531.1|14530.1|14537.3|14536.3|14530.7|14529.7|259
1649361360000|2022-04-07 19:56:00|14531.4|14530.4|14532.3|14531.3|14532.9|14531.9|14528.1|14527.1|389
1649361370000|2022-04-07 19:56:10|14531.9|14530.9|14530.1|14529.1|14533.2|14532.2|14529.2|14528.2|276
1649361380000|2022-04-07 19:56:20|14530.2|14529.2|14532.4|14531.4|14535.9|14534.9|14529.9|14528.9|299
1649361390000|2022-04-07 19:56:30|14532.7|14531.7|14536.1|14535.1|14536.3|14535.3|14532.3|14531.3|256
1649361400000|2022-04-07 19:56:40|14536.2|14535.2|14535.7|14534.7|14539.9|14538.9|14535.4|14534.4|297
1649361410000|2022-04-07 19:56:50|14536.1|14535.1|14534.8|14533.8|14538.8|14537.8|14534.7|14533.7|179
1649361420000|2022-04-07 19:57:00|14534.7|14533.7|14535.3|14534.3|14537.2|14536.2|14532.1|14531.1|209
1649361430000|2022-04-07 19:57:10|14535.1|14534.1|14532.9|14531.9|14536.3|14535.3|14532.7|14531.7|188
1649361440000|2022-04-07 19:57:20|14532.8|14531.8|14531.1|14530.1|14535.6|14534.6|14530.2|14529.2|185
1649361450000|2022-04-07 19:57:30|14531.2|14530.2|14534.6|14533.6|14534.6|14533.6|14530.1|14529.1|268
1649361460000|2022-04-07 19:57:40|14535.4|14534.4|14539.6|14538.6|14541.6|14540.6|14534.7|14533.7|447
1649361470000|2022-04-07 19:57:50|14539.2|14538.2|14536.9|14535.9|14540.1|14539.1|14534.1|14533.1|176
1649361480000|2022-04-07 19:58:00|14535.4|14534.4|14531.2|14530.2|14535.7|14534.7|14531.1|14530.1|312
1649361490000|2022-04-07 19:58:10|14531.1|14530.1|14527.9|14526.9|14531.1|14530.1|14527.8|14526.8|265
1649361500000|2022-04-07 19:58:20|14528.1|14527.1|14528.6|14527.6|14533.4|14532.4|14526.8|14525.8|385
1649361510000|2022-04-07 19:58:30|14528.4|14527.4|14530.9|14529.9|14531.9|14530.9|14527.7|14526.7|161
1649361520000|2022-04-07 19:58:40|14531.4|14530.4|14535.3|14534.3|14536.2|14535.2|14529.7|14528.7|265
1649361530000|2022-04-07 19:58:50|14535.4|14534.4|14536.7|14535.7|14537.1|14536.1|14533.4|14532.4|257
1649361540000|2022-04-07 19:59:00|14536.3|14535.3|14530.9|14529.9|14537.9|14536.9|14530.9|14529.9|535
1649361550000|2022-04-07 19:59:10|14530.8|14529.8|14526.7|14525.7|14530.9|14529.9|14525.9|14524.9|354
1649361560000|2022-04-07 19:59:20|14526.6|14525.6|14526.3|14525.3|14529.4|14528.4|14525.3|14524.3|371
1649361570000|2022-04-07 19:59:30|14525.6|14524.6|14532.1|14531.1|14532.3|14531.3|14524.8|14523.8|511
1649361580000|2022-04-07 19:59:40|14532.2|14531.2|14529.1|14528.1|14532.2|14531.2|14525.8|14524.8|569
1649361590000|2022-04-07 19:59:50|14528.9|14527.9|14538.1|14537.1|14538.6|14537.6|14526.1|14525.1|2461
1649361600000|2022-04-07 20:00:00|14537.7|14536.7|14531|14529|14538.2|14536.7|14529.1|14527.1|926
1649361610000|2022-04-07 20:00:10|14530.2|14528.2|14534.6|14532.6|14534.9|14532.9|14526.5|14524.5|397
1649361620000|2022-04-07 20:00:20|14534.5|14532.5|14537.7|14535.7|14537.9|14535.9|14534.4|14532.4|455
1649361630000|2022-04-07 20:00:30|14537|14535|14535.4|14533.4|14537.7|14535.7|14534.6|14532.6|263
1649361640000|2022-04-07 20:00:40|14535.2|14533.2|14536.9|14534.9|14537|14535|14531.9|14529.9|204
1649361650000|2022-04-07 20:00:50|14537.2|14535.2|14538.4|14536.4|14538.7|14536.7|14536|14534|237
1649361660000|2022-04-07 20:01:00|14538.1|14536.1|14541.1|14539.1|14543|14541|14537.1|14535.1|418
1649361670000|2022-04-07 20:01:10|14539.7|14537.7|14538.2|14536.2|14540.5|14538.5|14538.1|14536.1|166
1649361680000|2022-04-07 20:01:20|14538.4|14536.4|14536.2|14534.2|14538.7|14536.7|14535.1|14533.1|83
1649361690000|2022-04-07 20:01:30|14537|14535|14534.4|14532.4|14537|14535|14534.4|14532.4|170
1649361700000|2022-04-07 20:01:40|14535|14533|14536.7|14534.7|14536.7|14534.7|14534.9|14532.9|202
1649361710000|2022-04-07 20:01:50|14536.6|14534.6|14539.2|14537.2|14539.9|14537.9|14535.9|14533.9|563
1649361720000|2022-04-07 20:02:00|14539.1|14537.1|14537.7|14535.7|14539.7|14537.7|14537|14535|170
1649361730000|2022-04-07 20:02:10|14537.6|14535.6|14538.6|14536.6|14539|14537|14537.4|14535.4|94
1649361740000|2022-04-07 20:02:20|14539.4|14537.4|14538|14536|14539.4|14537.4|14537.9|14535.9|122
1649361750000|2022-04-07 20:02:30|14537.9|14535.9|14538.7|14536.7|14539|14537|14537|14535|98
1649361760000|2022-04-07 20:02:40|14538.6|14536.6|14537.4|14535.4|14538.7|14536.7|14535.6|14533.6|95
1649361770000|2022-04-07 20:02:50|14537.2|14535.2|14538.2|14536.2|14539|14537|14537|14535|93
1649361780000|2022-04-07 20:03:00|14538.5|14536.5|14539.9|14537.9|14539.9|14537.9|14537.2|14535.2|177
1649361790000|2022-04-07 20:03:10|14539.7|14537.7|14537.9|14535.9|14540.4|14538.4|14537.9|14535.9|89
1649361800000|2022-04-07 20:03:20|14538|14536|14536.5|14534.5|14538|14536|14536|14534|40
1649361810000|2022-04-07 20:03:30|14536.6|14534.6|14536.4|14534.4|14537.4|14535.4|14535.9|14533.9|64
1649361820000|2022-04-07 20:03:40|14536.2|14534.2|14538.4|14536.4|14538.4|14536.4|14535.2|14533.2|77
1649361830000|2022-04-07 20:03:50|14538.2|14536.2|14538.7|14536.7|14538.9|14536.9|14537.6|14535.6|46
1649361840000|2022-04-07 20:04:00|14538.9|14536.9|14539.7|14537.7|14539.7|14537.7|14538.5|14536.5|44
1649361850000|2022-04-07 20:04:10|14539.5|14537.5|14540.6|14538.6|14541.6|14539.6|14539.2|14537.2|110
1649361860000|2022-04-07 20:04:20|14540.7|14538.7|14539.9|14537.9|14541.6|14539.6|14538.9|14536.9|102
1649361870000|2022-04-07 20:04:30|14540.1|14538.1|14536.4|14534.4|14540.4|14538.4|14536.4|14534.4|39
1649361880000|2022-04-07 20:04:40|14536.5|14534.5|14536.6|14534.6|14536.7|14534.7|14535.1|14533.1|67
1649361890000|2022-04-07 20:04:50|14536.4|14534.4|14536|14534|14537.1|14535.1|14535.7|14533.7|52
1649361900000|2022-04-07 20:05:00|14535.9|14533.9|14538.7|14536.7|14540.9|14538.9|14535.9|14533.9|120
1649361910000|2022-04-07 20:05:10|14538.6|14536.6|14535.9|14533.9|14538.6|14536.6|14535.6|14533.6|144
1649361920000|2022-04-07 20:05:20|14535.7|14533.7|14536.5|14534.5|14537.2|14535.2|14535.1|14533.1|54
1649361930000|2022-04-07 20:05:30|14536.6|14534.6|14536.4|14534.4|14537.1|14535.1|14535|14533|63
1649361940000|2022-04-07 20:05:40|14536.5|14534.5|14536.4|14534.4|14537.4|14535.4|14536.4|14534.4|33
1649361950000|2022-04-07 20:05:50|14536.2|14534.2|14537.5|14535.5|14538|14536|14536.2|14534.2|28
1649361960000|2022-04-07 20:06:00|14537.4|14535.4|14537.9|14535.9|14538.9|14536.9|14537.4|14535.4|46
1649361970000|2022-04-07 20:06:10|14537.7|14535.7|14537.5|14535.5|14538.7|14536.7|14537.2|14535.2|64
1649361980000|2022-04-07 20:06:20|14537.6|14535.6|14537.6|14535.6|14538.4|14536.4|14537.4|14535.4|40
1649361990000|2022-04-07 20:06:30|14537.9|14535.9|14538.4|14536.4|14538.7|14536.7|14537.5|14535.5|42
1649362000000|2022-04-07 20:06:40|14538.2|14536.2|14539.1|14537.1|14539.5|14537.5|14538.2|14536.2|70
1649362010000|2022-04-07 20:06:50|14539.2|14537.2|14539|14537|14539.4|14537.4|14538.7|14536.7|40
1649362020000|2022-04-07 20:07:00|14539.1|14537.1|14540.4|14538.4|14540.5|14538.5|14538.7|14536.7|81
1649362030000|2022-04-07 20:07:10|14540.5|14538.5|14538.7|14536.7|14540.9|14538.9|14538.6|14536.6|46
1649362040000|2022-04-07 20:07:20|14538.9|14536.9|14539.1|14537.1|14539.4|14537.4|14538.6|14536.6|14
1649362050000|2022-04-07 20:07:30|14539|14537|14539.1|14537.1|14539.6|14537.6|14538.9|14536.9|38
1649362060000|2022-04-07 20:07:40|14539|14537|14541.2|14539.2|14541.6|14539.6|14538.9|14536.9|82
1649362070000|2022-04-07 20:07:50|14541.4|14539.4|14541.2|14539.2|14541.6|14539.6|14540.6|14538.6|47
1649362080000|2022-04-07 20:08:00|14541.4|14539.4|14543.5|14541.5|14544.2|14542.2|14541.4|14539.4|73
1649362090000|2022-04-07 20:08:10|14543.6|14541.6|14545.6|14543.6|14545.7|14543.7|14543.2|14541.2|81
1649362100000|2022-04-07 20:08:20|14545.7|14543.7|14544.9|14542.9|14546.6|14544.6|14544.6|14542.6|96
1649362110000|2022-04-07 20:08:30|14544.7|14542.7|14545|14543|14545.2|14543.2|14544.4|14542.4|26
1649362120000|2022-04-07 20:08:40|14545.1|14543.1|14544.9|14542.9|14545.4|14543.4|14544.5|14542.5|31
1649362130000|2022-04-07 20:08:50|14544.7|14542.7|14540.9|14538.9|14545.2|14543.2|14540.9|14538.9|168
1649362140000|2022-04-07 20:09:00|14541.6|14539.6|14541.6|14539.6|14543|14541|14541.4|14539.4|60
1649362150000|2022-04-07 20:09:10|14541.5|14539.5|14539.9|14537.9|14541.5|14539.5|14539.9|14537.9|40
1649362160000|2022-04-07 20:09:20|14539.7|14537.7|14540.6|14538.6|14541|14539|14539.2|14537.2|58
1649362170000|2022-04-07 20:09:30|14541|14539|14541.5|14539.5|14541.7|14539.7|14541|14539|53
1649362180000|2022-04-07 20:09:40|14541.4|14539.4|14540.4|14538.4|14541.6|14539.6|14539.1|14537.1|56
1649362190000|2022-04-07 20:09:50|14540.5|14538.5|14539.6|14537.6|14540.9|14538.9|14539.6|14537.6|18
1649362200000|2022-04-07 20:10:00|14540|14538|14539.7|14537.7|14540.6|14538.6|14539.4|14537.4|49
1649362210000|2022-04-07 20:10:10|14539.9|14537.9|14540.1|14538.1|14541.1|14539.1|14539.5|14537.5|23
1649362220000|2022-04-07 20:10:20|14540.5|14538.5|14539.4|14537.4|14540.5|14538.5|14539.2|14537.2|30
1649362230000|2022-04-07 20:10:30|14539.2|14537.2|14539.1|14537.1|14539.4|14537.4|14538.9|14536.9|21
1649362240000|2022-04-07 20:10:40|14539.2|14537.2|14540|14538|14540.2|14538.2|14539.2|14537.2|37
1649362250000|2022-04-07 20:10:50|14539.9|14537.9|14540.1|14538.1|14540.2|14538.2|14539.4|14537.4|16
1649362260000|2022-04-07 20:11:00|14540|14538|14540.1|14538.1|14540.1|14538.1|14539.9|14537.9|40
1649362270000|2022-04-07 20:11:10|14540.2|14538.2|14541|14539|14541|14539|14540.1|14538.1|11
1649362280000|2022-04-07 20:11:20|14540.9|14538.9|14541.4|14539.4|14541.9|14539.9|14540.9|14538.9|36
1649362290000|2022-04-07 20:11:30|14541.5|14539.5|14540.2|14538.2|14541.7|14539.7|14539.6|14537.6|47
1649362300000|2022-04-07 20:11:40|14540.4|14538.4|14541.6|14539.6|14541.7|14539.7|14540|14538|40
1649362310000|2022-04-07 20:11:50|14541.4|14539.4|14541.9|14539.9|14542|14540|14541.4|14539.4|35
1649362320000|2022-04-07 20:12:00|14541.6|14539.6|14543|14541|14543.1|14541.1|14541.6|14539.6|15
1649362330000|2022-04-07 20:12:10|14542.9|14540.9|14542.2|14540.2|14543.2|14541.2|14542.1|14540.1|34
1649362340000|2022-04-07 20:12:20|14542.1|14540.1|14542.1|14540.1|14542.4|14540.4|14541.4|14539.4|39
1649362350000|2022-04-07 20:12:30|14542.2|14540.2|14543|14541|14543.1|14541.1|14542.2|14540.2|22
1649362360000|2022-04-07 20:12:40|14543.2|14541.2|14543.4|14541.4|14543.7|14541.7|14542.7|14540.7|47
1649362370000|2022-04-07 20:12:50|14543.5|14541.5|14544|14542|14544|14542|14542.7|14540.7|12
1649362380000|2022-04-07 20:13:00|14543.9|14541.9|14543.7|14541.7|14544.5|14542.5|14543.6|14541.6|30
1649362390000|2022-04-07 20:13:10|14544|14542|14544.9|14542.9|14545.6|14543.6|14544|14542|65
1649362400000|2022-04-07 20:13:20|14544.4|14542.4|14544.7|14542.7|14545.4|14543.4|14544.4|14542.4|56
1649362410000|2022-04-07 20:13:30|14544.9|14542.9|14546.1|14544.1|14546.1|14544.1|14544.9|14542.9|37
1649362420000|2022-04-07 20:13:40|14546.2|14544.2|14546.9|14544.9|14547|14545|14546.1|14544.1|45
1649362430000|2022-04-07 20:13:50|14547|14545|14546.6|14544.6|14547|14545|14546.2|14544.2|17
1649362440000|2022-04-07 20:14:00|14546.4|14544.4|14546.4|14544.4|14546.5|14544.5|14545|14543|92
1649362450000|2022-04-07 20:14:10|14546.5|14544.5|14545.6|14543.6|14546.5|14544.5|14545.4|14543.4|42
1649362460000|2022-04-07 20:14:20|14545.5|14543.5|14542.1|14540.1|14545.5|14543.5|14541.9|14539.9|81
1649362470000|2022-04-07 20:14:30|14542.6|14540.6|14541|14539|14542.9|14540.9|14540.9|14538.9|55
1649362480000|2022-04-07 20:14:40|14540.6|14538.6|14539.6|14537.6|14540.9|14538.9|14537.9|14535.9|82
1649362490000|2022-04-07 20:14:50|14539.5|14537.5|14541|14539|14541|14539|14538.4|14536.4|85
1649362500000|2022-04-07 20:15:00|14540.7|14538.7|14542|14540|14543.2|14541.2|14540.4|14538.4|24
1649362510000|2022-04-07 20:15:10|14542.2|14540.2|14544.5|14542.5|14545.2|14543.2|14542.1|14540.1|20
1649362520000|2022-04-07 20:15:20|14544.6|14542.6|14544.7|14542.7|14545|14543|14544.5|14542.5|9
1649362530000|2022-04-07 20:15:30|14544.9|14542.9|14543.7|14541.7|14545.7|14543.7|14543.7|14541.7|14
1649362540000|2022-04-07 20:15:40|14543.6|14541.6|14544.1|14542.1|14544.2|14542.2|14543.6|14541.6|0
1649362550000|2022-04-07 20:15:50|14543.5|14541.5|14543.9|14541.9|14544.1|14542.1|14543.5|14541.5|7
1649362560000|2022-04-07 20:16:00|14543.7|14541.7|14543.5|14541.5|14543.9|14541.9|14543.2|14541.2|5
1649362570000|2022-04-07 20:16:10|14543.4|14541.4|14542.2|14540.2|14543.4|14541.4|14541.7|14539.7|12
1649362580000|2022-04-07 20:16:20|14542.1|14540.1|14540.9|14538.9|14542.1|14540.1|14540.9|14538.9|9
1649362590000|2022-04-07 20:16:30|14540.7|14538.7|14540.5|14538.5|14540.9|14538.9|14540.1|14538.1|11
1649362600000|2022-04-07 20:16:40|14540.4|14538.4|14539.2|14537.2|14540.5|14538.5|14539.2|14537.2|32
1649362610000|2022-04-07 20:16:50|14539.4|14537.4|14536.4|14534.4|14539.5|14537.5|14536.4|14534.4|30
1649362620000|2022-04-07 20:17:00|14536.5|14534.5|14536.7|14534.7|14536.7|14534.7|14534.9|14532.9|26
1649362630000|2022-04-07 20:17:10|14536.6|14534.6|14537|14535|14537.4|14535.4|14536.4|14534.4|26
1649362640000|2022-04-07 20:17:20|14537.1|14535.1|14534.5|14532.5|14537.4|14535.4|14534.5|14532.5|35
1649362650000|2022-04-07 20:17:30|14534.6|14532.6|14535.1|14533.1|14535.4|14533.4|14534.5|14532.5|16
1649362660000|2022-04-07 20:17:40|14535|14533|14535.1|14533.1|14535.2|14533.2|14534.6|14532.6|16
1649362670000|2022-04-07 20:17:50|14535.2|14533.2|14534.5|14532.5|14535.2|14533.2|14534.2|14532.2|21
1649362680000|2022-04-07 20:18:00|14534.4|14532.4|14534.4|14532.4|14535|14533|14534.2|14532.2|10
1649362690000|2022-04-07 20:18:10|14534.2|14532.2|14533.9|14531.9|14534.5|14532.5|14533.9|14531.9|12
1649362700000|2022-04-07 20:18:20|14534|14532|14533.7|14531.7|14534|14532|14532.7|14530.7|33
1649362710000|2022-04-07 20:18:30|14533.5|14531.5|14533.6|14531.6|14534.7|14532.7|14533.5|14531.5|24
1649362720000|2022-04-07 20:18:40|14533.5|14531.5|14533.5|14531.5|14533.6|14531.6|14532.7|14530.7|13
1649362730000|2022-04-07 20:18:50|14533.6|14531.6|14533.7|14531.7|14534.4|14532.4|14533.5|14531.5|14
1649362740000|2022-04-07 20:19:00|14533.6|14531.6|14534.4|14532.4|14534.4|14532.4|14533.6|14531.6|9
1649362750000|2022-04-07 20:19:10|14534.2|14532.2|14535.2|14533.2|14535.9|14533.9|14534.2|14532.2|29
1649362770000|2022-04-07 20:19:30|14535.1|14533.1|14533.5|14531.5|14535.1|14533.1|14532.7|14530.7|25
1649362780000|2022-04-07 20:19:40|14533.4|14531.4|14533.5|14531.5|14533.5|14531.5|14532.9|14530.9|11
1649362790000|2022-04-07 20:19:50|14533.6|14531.6|14534.1|14532.1|14534.2|14532.2|14533.1|14531.1|10
1649362800000|2022-04-07 20:20:00|14534.2|14532.2|14533.1|14531.1|14534.2|14532.2|14533.1|14531.1|1
1649362810000|2022-04-07 20:20:10|14532.9|14530.9|14533.4|14531.4|14533.9|14531.9|14532.9|14530.9|22
1649362820000|2022-04-07 20:20:20|14533.2|14531.2|14532.2|14530.2|14533.2|14531.2|14531.7|14529.7|33
1649362830000|2022-04-07 20:20:30|14532.1|14530.1|14532.1|14530.1|14532.2|14530.2|14531.6|14529.6|26
1649362840000|2022-04-07 20:20:40|14532.5|14530.5|14532.5|14530.5|14533.2|14531.2|14531.6|14529.6|47
1649362850000|2022-04-07 20:20:50|14532.6|14530.6|14533.5|14531.5|14533.6|14531.6|14532.6|14530.6|6
1649362860000|2022-04-07 20:21:00|14533.6|14531.6|14534.1|14532.1|14534.4|14532.4|14533.6|14531.6|12
1649362870000|2022-04-07 20:21:10|14534|14532|14533.7|14531.7|14534|14532|14533.6|14531.6|3
1649362880000|2022-04-07 20:21:20|14533.6|14531.6|14532.9|14530.9|14533.7|14531.7|14532.9|14530.9|10
1649362890000|2022-04-07 20:21:30|14532.7|14530.7|14532.6|14530.6|14532.9|14530.9|14532.6|14530.6|0
1649362900000|2022-04-07 20:21:40|14532.4|14530.4|14532.7|14530.7|14533.9|14531.9|14532.4|14530.4|83
1649362910000|2022-04-07 20:21:50|14532.6|14530.6|14531.9|14529.9|14532.6|14530.6|14531.5|14529.5|8
1649362920000|2022-04-07 20:22:00|14531.7|14529.7|14531.5|14529.5|14531.9|14529.9|14531.2|14529.2|2
1649362930000|2022-04-07 20:22:10|14531.4|14529.4|14531|14529|14531.4|14529.4|14530.7|14528.7|18
1649362940000|2022-04-07 20:22:20|14531.2|14529.2|14531.1|14529.1|14531.6|14529.6|14530.6|14528.6|11
1649362950000|2022-04-07 20:22:30|14531.5|14529.5|14528.9|14526.9|14531.5|14529.5|14528.9|14526.9|39
1649362960000|2022-04-07 20:22:40|14529.2|14527.2|14529|14527|14529.2|14527.2|14529|14527|4
1649362970000|2022-04-07 20:22:50|14529.2|14527.2|14530.2|14528.2|14530.4|14528.4|14529.2|14527.2|13
1649362980000|2022-04-07 20:23:00|14530.1|14528.1|14530.1|14528.1|14530.6|14528.6|14529.9|14527.9|5
1649362990000|2022-04-07 20:23:10|14530.2|14528.2|14530.1|14528.1|14530.7|14528.7|14530.1|14528.1|8
1649363000000|2022-04-07 20:23:20|14529.7|14527.7|14529.7|14527.7|14529.7|14527.7|14529|14527|8
1649363010000|2022-04-07 20:23:30|14529.9|14527.9|14529.6|14527.6|14530|14528|14529.5|14527.5|5
1649363020000|2022-04-07 20:23:40|14529.7|14527.7|14529|14527|14529.7|14527.7|14528.9|14526.9|5
1649363030000|2022-04-07 20:23:50|14527.7|14525.7|14528.1|14526.1|14528.2|14526.2|14527.5|14525.5|16
1649363040000|2022-04-07 20:24:00|14528.4|14526.4|14527.9|14525.9|14528.7|14526.7|14527.6|14525.6|5
1649363050000|2022-04-07 20:24:10|14528|14526|14527.4|14525.4|14528|14526|14527.4|14525.4|0
1649363060000|2022-04-07 20:24:20|14526.1|14524.1|14524|14522|14526.2|14524.2|14524|14522|49
1649363070000|2022-04-07 20:24:30|14523.7|14521.7|14522.7|14520.7|14524|14522|14522.7|14520.7|48
1649363080000|2022-04-07 20:24:40|14522.6|14520.6|14522.1|14520.1|14523.1|14521.1|14522|14520|12
1649363090000|2022-04-07 20:24:50|14522|14520|14522.6|14520.6|14522.6|14520.6|14521.5|14519.5|24
1649363100000|2022-04-07 20:25:00|14522.5|14520.5|14522.7|14520.7|14523.7|14521.7|14522.2|14520.2|26
1649363110000|2022-04-07 20:25:10|14523|14521|14522.9|14520.9|14523.2|14521.2|14522.1|14520.1|10
1649363120000|2022-04-07 20:25:20|14523|14521|14523.7|14521.7|14523.7|14521.7|14523|14521|2
1649363130000|2022-04-07 20:25:30|14523.9|14521.9|14524.2|14522.2|14524.2|14522.2|14523.6|14521.6|10
1649363140000|2022-04-07 20:25:40|14523.9|14521.9|14524|14522|14524.7|14522.7|14523.7|14521.7|14
1649363150000|2022-04-07 20:25:50|14523.9|14521.9|14523.2|14521.2|14525|14523|14523.2|14521.2|14
1649363160000|2022-04-07 20:26:00|14523.1|14521.1|14524.1|14522.1|14524.1|14522.1|14523|14521|19
1649363170000|2022-04-07 20:26:10|14524.2|14522.2|14523.5|14521.5|14524.4|14522.4|14523.2|14521.2|12
1649363180000|2022-04-07 20:26:20|14523.4|14521.4|14524.7|14522.7|14524.7|14522.7|14523.4|14521.4|4
1649363190000|2022-04-07 20:26:30|14524.6|14522.6|14523.9|14521.9|14524.7|14522.7|14523.7|14521.7|7
1649363200000|2022-04-07 20:26:40|14524|14522|14523.9|14521.9|14524.2|14522.2|14523.7|14521.7|5
1649363210000|2022-04-07 20:26:50|14524|14522|14523.2|14521.2|14524.4|14522.4|14523.2|14521.2|6
1649363220000|2022-04-07 20:27:00|14523.1|14521.1|14523|14521|14523.4|14521.4|14522.5|14520.5|5
1649363230000|2022-04-07 20:27:10|14523.1|14521.1|14522.9|14520.9|14523.4|14521.4|14522.4|14520.4|4
1649363240000|2022-04-07 20:27:20|14523|14521|14523.1|14521.1|14523.2|14521.2|14522.7|14520.7|15
1649363250000|2022-04-07 20:27:30|14523.2|14521.2|14522.4|14520.4|14523.2|14521.2|14522.4|14520.4|3
1649363260000|2022-04-07 20:27:40|14521.6|14519.6|14520.4|14518.4|14521.6|14519.6|14520.2|14518.2|31
1649363270000|2022-04-07 20:27:50|14519.9|14517.9|14518|14516|14519.9|14517.9|14517.9|14515.9|30
1649363280000|2022-04-07 20:28:00|14518.1|14516.1|14518.2|14516.2|14518.2|14516.2|14517.1|14515.1|51
1649363290000|2022-04-07 20:28:10|14517.9|14515.9|14518.5|14516.5|14518.6|14516.6|14517.2|14515.2|18
1649363300000|2022-04-07 20:28:20|14518.6|14516.6|14518.4|14516.4|14519.2|14517.2|14518|14516|53
1649363310000|2022-04-07 20:28:30|14518.5|14516.5|14518.9|14516.9|14518.9|14516.9|14518.5|14516.5|1
1649363320000|2022-04-07 20:28:40|14519|14517|14518.5|14516.5|14519.4|14517.4|14518.2|14516.2|15
1649363330000|2022-04-07 20:28:50|14518.4|14516.4|14518.4|14516.4|14518.5|14516.5|14517.9|14515.9|16
1649363340000|2022-04-07 20:29:00|14518|14516|14518.1|14516.1|14518.2|14516.2|14517.7|14515.7|10
1649363350000|2022-04-07 20:29:10|14518|14516|14517.4|14515.4|14518.1|14516.1|14517.4|14515.4|12
1649363360000|2022-04-07 20:29:20|14517.6|14515.6|14517.6|14515.6|14517.6|14515.6|14517.6|14515.6|12
1649363370000|2022-04-07 20:29:30|14517.7|14515.7|14519.7|14517.7|14520|14518|14517.7|14515.7|23
1649363380000|2022-04-07 20:29:40|14519.9|14517.9|14519.7|14517.7|14520.4|14518.4|14519.2|14517.2|40
1649363390000|2022-04-07 20:29:50|14519.9|14517.9|14520.5|14518.5|14521|14519|14519.5|14517.5|18
1649363400000|2022-04-07 20:30:00|14520.4|14518.4|14520.7|14518.7|14522|14520|14519.9|14517.9|28
1649363410000|2022-04-07 20:30:10|14520.5|14518.5|14520.5|14518.5|14521.2|14519.2|14520.4|14518.4|9
1649363420000|2022-04-07 20:30:20|14520.6|14518.6|14521.2|14519.2|14521.2|14519.2|14520.2|14518.2|4
1649363430000|2022-04-07 20:30:30|14521.1|14519.1|14521|14519|14521.5|14519.5|14520.4|14518.4|10
1649363440000|2022-04-07 20:30:40|14520.6|14518.6|14519.6|14517.6|14521|14519|14519.5|14517.5|8
1649363450000|2022-04-07 20:30:50|14519.5|14517.5|14517.6|14515.6|14519.5|14517.5|14517.6|14515.6|24
1649363460000|2022-04-07 20:31:00|14517.7|14515.7|14518.1|14516.1|14518.1|14516.1|14517.5|14515.5|5
1649363470000|2022-04-07 20:31:10|14518.2|14516.2|14518.1|14516.1|14518.2|14516.2|14518|14516|2
1649363480000|2022-04-07 20:31:20|14518.2|14516.2|14520|14518|14520.5|14518.5|14518.2|14516.2|7
1649363490000|2022-04-07 20:31:30|14519.7|14517.7|14519.5|14517.5|14519.9|14517.9|14519.5|14517.5|3
1649363500000|2022-04-07 20:31:40|14519.4|14517.4|14519.4|14517.4|14519.6|14517.6|14519|14517|2
1649363510000|2022-04-07 20:31:50|14519.2|14517.2|14519.6|14517.6|14519.7|14517.7|14519.2|14517.2|5
1649363520000|2022-04-07 20:32:00|14519.5|14517.5|14519|14517|14519.9|14517.9|14518.9|14516.9|9
1649363530000|2022-04-07 20:32:10|14518.9|14516.9|14518.9|14516.9|14518.9|14516.9|14518.9|14516.9|1
1649363540000|2022-04-07 20:32:20|14519.6|14517.6|14519.5|14517.5|14520.6|14518.6|14519.2|14517.2|12
1649363550000|2022-04-07 20:32:30|14519.4|14517.4|14519.5|14517.5|14520.2|14518.2|14519.4|14517.4|13
1649363560000|2022-04-07 20:32:40|14519.4|14517.4|14519.7|14517.7|14519.7|14517.7|14518.7|14516.7|20
1649363570000|2022-04-07 20:32:50|14519.6|14517.6|14519.2|14517.2|14519.6|14517.6|14518.2|14516.2|7
1649363580000|2022-04-07 20:33:00|14519.4|14517.4|14520.1|14518.1|14520.4|14518.4|14518.7|14516.7|5
1649363590000|2022-04-07 20:33:10|14520.2|14518.2|14521.2|14519.2|14521.2|14519.2|14520.2|14518.2|4
1649363600000|2022-04-07 20:33:20|14521.1|14519.1|14521|14519|14521.2|14519.2|14520.9|14518.9|5
1649363610000|2022-04-07 20:33:30|14520.9|14518.9|14521.2|14519.2|14521.4|14519.4|14520.7|14518.7|10
1649363620000|2022-04-07 20:33:40|14520.5|14518.5|14521|14519|14521.2|14519.2|14520.4|14518.4|8
1649363630000|2022-04-07 20:33:50|14520.9|14518.9|14521.1|14519.1|14522|14520|14520.6|14518.6|27
1649363640000|2022-04-07 20:34:00|14521.2|14519.2|14520.7|14518.7|14521.2|14519.2|14520.5|14518.5|5
1649363650000|2022-04-07 20:34:10|14520.9|14518.9|14520.7|14518.7|14520.9|14518.9|14520.4|14518.4|2
1649363660000|2022-04-07 20:34:20|14520.9|14518.9|14521.7|14519.7|14521.7|14519.7|14520.7|14518.7|3
1649363670000|2022-04-07 20:34:30|14521.6|14519.6|14521.7|14519.7|14521.7|14519.7|14521.5|14519.5|1
1649363680000|2022-04-07 20:34:40|14521.6|14519.6|14521.2|14519.2|14522.5|14520.5|14521.1|14519.1|14
1649363690000|2022-04-07 20:34:50|14521.1|14519.1|14521.2|14519.2|14521.9|14519.9|14521.1|14519.1|9
1649363700000|2022-04-07 20:35:00|14521.1|14519.1|14522|14520|14522.1|14520.1|14521|14519|7
1649363710000|2022-04-07 20:35:10|14521.5|14519.5|14521.9|14519.9|14522|14520|14521.5|14519.5|1
1649363720000|2022-04-07 20:35:20|14521.7|14519.7|14522|14520|14522.1|14520.1|14521.7|14519.7|1
1649363730000|2022-04-07 20:35:30|14522.1|14520.1|14522.2|14520.2|14522.5|14520.5|14522|14520|2
1649363740000|2022-04-07 20:35:40|14522.1|14520.1|14521.9|14519.9|14522.2|14520.2|14521.7|14519.7|6
1649363750000|2022-04-07 20:35:50|14522|14520|14522.5|14520.5|14522.6|14520.6|14522|14520|17
1649363760000|2022-04-07 20:36:00|14522.4|14520.4|14521.5|14519.5|14522.4|14520.4|14521.5|14519.5|2
1649363770000|2022-04-07 20:36:10|14521.4|14519.4|14521.4|14519.4|14521.5|14519.5|14521.1|14519.1|3
1649363780000|2022-04-07 20:36:20|14521.5|14519.5|14521.2|14519.2|14521.5|14519.5|14521.1|14519.1|8
1649363790000|2022-04-07 20:36:30|14521.4|14519.4|14521.2|14519.2|14521.4|14519.4|14521.1|14519.1|3
1649363800000|2022-04-07 20:36:40|14521.1|14519.1|14520.4|14518.4|14521.4|14519.4|14520.2|14518.2|7
1649363810000|2022-04-07 20:36:50|14520.2|14518.2|14520|14518|14520.4|14518.4|14520|14518|8
1649363820000|2022-04-07 20:37:00|14520.1|14518.1|14520.1|14518.1|14520.1|14518.1|14519.9|14517.9|5
1649363830000|2022-04-07 20:37:10|14520|14518|14520.2|14518.2|14520.2|14518.2|14519.9|14517.9|7
1649363840000|2022-04-07 20:37:20|14520.4|14518.4|14521.4|14519.4|14521.4|14519.4|14520.4|14518.4|4
1649363850000|2022-04-07 20:37:30|14521.5|14519.5|14522|14520|14522.1|14520.1|14520.5|14518.5|8
1649363860000|2022-04-07 20:37:40|14521.9|14519.9|14521|14519|14521.9|14519.9|14520.6|14518.6|19
1649363870000|2022-04-07 20:37:50|14521.1|14519.1|14521.4|14519.4|14521.4|14519.4|14521.1|14519.1|0
1649363880000|2022-04-07 20:38:00|14521|14519|14521|14519|14521.1|14519.1|14521|14519|1
1649363890000|2022-04-07 20:38:10|14521.1|14519.1|14521.1|14519.1|14521.1|14519.1|14521|14519|0
1649363900000|2022-04-07 20:38:20|14521|14519|14520.9|14518.9|14521.1|14519.1|14520|14518|12
1649363910000|2022-04-07 20:38:30|14521|14519|14521.7|14519.7|14522.4|14520.4|14521|14519|6
1649363920000|2022-04-07 20:38:40|14521.9|14519.9|14522.2|14520.2|14522.2|14520.2|14521.7|14519.7|4
1649363930000|2022-04-07 20:38:50|14522.5|14520.5|14522.4|14520.4|14522.7|14520.7|14522.2|14520.2|7
1649363940000|2022-04-07 20:39:00|14522.2|14520.2|14522.4|14520.4|14522.5|14520.5|14522.2|14520.2|0
1649363950000|2022-04-07 20:39:10|14522.2|14520.2|14522|14520|14522.2|14520.2|14522|14520|6
1649363960000|2022-04-07 20:39:20|14523.1|14521.1|14523.5|14521.5|14523.9|14521.9|14522.9|14520.9|22
1649363970000|2022-04-07 20:39:30|14523.6|14521.6|14523.7|14521.7|14523.9|14521.9|14523.4|14521.4|11
1649363980000|2022-04-07 20:39:40|14523.9|14521.9|14524.7|14522.7|14525.1|14523.1|14523.5|14521.5|8
1649363990000|2022-04-07 20:39:50|14524.9|14522.9|14525.2|14523.2|14525.4|14523.4|14524.5|14522.5|7
1649364000000|2022-04-07 20:40:00|14525.5|14523.5|14525.2|14523.2|14526.2|14524.2|14525.1|14523.1|16
1649364010000|2022-04-07 20:40:10|14525.1|14523.1|14525.4|14523.4|14525.5|14523.5|14525|14523|6
1649364020000|2022-04-07 20:40:20|14525|14523|14525.4|14523.4|14525.4|14523.4|14525|14523|1
1649364030000|2022-04-07 20:40:30|14525.2|14523.2|14525.2|14523.2|14525.5|14523.5|14525.2|14523.2|0
1649364040000|2022-04-07 20:40:40|14525|14523|14525.1|14523.1|14525.1|14523.1|14524.7|14522.7|10
1649364050000|2022-04-07 20:40:50|14525|14523|14525.1|14523.1|14525.9|14523.9|14525|14523|4
1649364060000|2022-04-07 20:41:00|14525|14523|14524.1|14522.1|14525.2|14523.2|14524.1|14522.1|13
1649364070000|2022-04-07 20:41:10|14524|14522|14523.7|14521.7|14524.2|14522.2|14523.5|14521.5|4
1649364080000|2022-04-07 20:41:20|14523.9|14521.9|14523.5|14521.5|14523.9|14521.9|14523.4|14521.4|2
1649364090000|2022-04-07 20:41:30|14523.4|14521.4|14524|14522|14524.1|14522.1|14523.4|14521.4|1
1649364100000|2022-04-07 20:41:40|14524.1|14522.1|14523.1|14521.1|14524.1|14522.1|14522.6|14520.6|4
1649364110000|2022-04-07 20:41:50|14523.2|14521.2|14523.2|14521.2|14523.5|14521.5|14523|14521|2
1649364120000|2022-04-07 20:42:00|14523.4|14521.4|14523|14521|14523.4|14521.4|14523|14521|1
1649364130000|2022-04-07 20:42:10|14522.7|14520.7|14522.9|14520.9|14522.9|14520.9|14522.7|14520.7|0
1649364140000|2022-04-07 20:42:20|14522.7|14520.7|14522.6|14520.6|14522.9|14520.9|14522.2|14520.2|2
1649364150000|2022-04-07 20:42:30|14522.7|14520.7|14522.6|14520.6|14523.2|14521.2|14522.5|14520.5|1
1649364160000|2022-04-07 20:42:40|14522.7|14520.7|14523.4|14521.4|14523.5|14521.5|14522.6|14520.6|0
1649364170000|2022-04-07 20:42:50|14523.5|14521.5|14523.4|14521.4|14523.6|14521.6|14523.2|14521.2|3
1649364180000|2022-04-07 20:43:00|14523.2|14521.2|14522.6|14520.6|14523.4|14521.4|14522.6|14520.6|7
1649364190000|2022-04-07 20:43:10|14522.1|14520.1|14522.2|14520.2|14522.4|14520.4|14521.4|14519.4|13
1649364200000|2022-04-07 20:43:20|14522.4|14520.4|14522.2|14520.2|14522.6|14520.6|14522.2|14520.2|0
1649364210000|2022-04-07 20:43:30|14522.4|14520.4|14523.1|14521.1|14523.1|14521.1|14522.2|14520.2|5
1649364220000|2022-04-07 20:43:40|14523|14521|14522.6|14520.6|14523|14521|14522.5|14520.5|0
1649364230000|2022-04-07 20:43:50|14522.4|14520.4|14522.2|14520.2|14522.6|14520.6|14522.2|14520.2|1
1649364250000|2022-04-07 20:44:10|14522.1|14520.1|14522.2|14520.2|14522.2|14520.2|14522.1|14520.1|0
1649364260000|2022-04-07 20:44:20|14522.1|14520.1|14521.6|14519.6|14522.1|14520.1|14521.6|14519.6|6
1649364270000|2022-04-07 20:44:30|14521.7|14519.7|14522.2|14520.2|14522.2|14520.2|14521.7|14519.7|2
1649364280000|2022-04-07 20:44:40|14522.1|14520.1|14522.1|14520.1|14522.1|14520.1|14522.1|14520.1|1
1649364290000|2022-04-07 20:44:50|14522|14520|14522.4|14520.4|14522.4|14520.4|14522|14520|1
1649364300000|2022-04-07 20:45:00|14522.5|14520.5|14523.4|14521.4|14523.9|14521.9|14522.4|14520.4|17
1649364310000|2022-04-07 20:45:10|14523.5|14521.5|14523.4|14521.4|14523.5|14521.5|14523.2|14521.2|1
1649364320000|2022-04-07 20:45:20|14523.5|14521.5|14523.2|14521.2|14523.5|14521.5|14523.2|14521.2|1
1649364330000|2022-04-07 20:45:30|14522.6|14520.6|14522.6|14520.6|14522.6|14520.6|14522.6|14520.6|8
1649364340000|2022-04-07 20:45:40|14522.5|14520.5|14522.9|14520.9|14522.9|14520.9|14522.5|14520.5|1
1649364350000|2022-04-07 20:45:50|14523.1|14521.1|14523.1|14521.1|14523.4|14521.4|14523.1|14521.1|4
1649364360000|2022-04-07 20:46:00|14522.6|14520.6|14521.6|14519.6|14522.6|14520.6|14521.6|14519.6|21
1649364370000|2022-04-07 20:46:10|14520.4|14518.4|14521.4|14519.4|14521.9|14519.9|14520.4|14518.4|19
1649364380000|2022-04-07 20:46:20|14521.9|14519.9|14522.1|14520.1|14522.2|14520.2|14521.9|14519.9|1
1649364390000|2022-04-07 20:46:30|14521.6|14519.6|14521.5|14519.5|14521.6|14519.6|14521.2|14519.2|7
1649364400000|2022-04-07 20:46:40|14521.6|14519.6|14520.9|14518.9|14521.9|14519.9|14520.4|14518.4|11
1649364410000|2022-04-07 20:46:50|14521|14519|14521.4|14519.4|14521.5|14519.5|14520.7|14518.7|6
1649364420000|2022-04-07 20:47:00|14521.2|14519.2|14520.7|14518.7|14521.4|14519.4|14520.2|14518.2|6
1649364430000|2022-04-07 20:47:10|14520.6|14518.6|14520.4|14518.4|14520.7|14518.7|14520.1|14518.1|12
1649364440000|2022-04-07 20:47:20|14520.6|14518.6|14520.6|14518.6|14520.7|14518.7|14520.5|14518.5|3
1649364450000|2022-04-07 20:47:30|14520.5|14518.5|14520.6|14518.6|14520.6|14518.6|14520|14518|6
1649364460000|2022-04-07 20:47:40|14520.7|14518.7|14520.2|14518.2|14520.7|14518.7|14520.2|14518.2|2
1649364470000|2022-04-07 20:47:50|14520.1|14518.1|14520.4|14518.4|14520.4|14518.4|14520.1|14518.1|4
1649364480000|2022-04-07 20:48:00|14520.5|14518.5|14520.5|14518.5|14520.9|14518.9|14520.5|14518.5|1
1649364490000|2022-04-07 20:48:10|14520.4|14518.4|14520.6|14518.6|14520.6|14518.6|14520.4|14518.4|0
1649364500000|2022-04-07 20:48:20|14520.5|14518.5|14520.5|14518.5|14520.6|14518.6|14520.4|14518.4|0
1649364510000|2022-04-07 20:48:30|14520.4|14518.4|14520.5|14518.5|14520.5|14518.5|14520.4|14518.4|0
1649364520000|2022-04-07 20:48:40|14521|14519|14521.2|14519.2|14521.2|14519.2|14520.4|14518.4|3
1649364530000|2022-04-07 20:48:50|14521.1|14519.1|14522.1|14520.1|14522.4|14520.4|14521.1|14519.1|6
1649364540000|2022-04-07 20:49:00|14521.9|14519.9|14523|14521|14523.2|14521.2|14521.9|14519.9|14
1649364550000|2022-04-07 20:49:10|14522.9|14520.9|14524.4|14522.4|14524.4|14522.4|14522.9|14520.9|9
1649364560000|2022-04-07 20:49:20|14524.5|14522.5|14525|14523|14525|14523|14524.5|14522.5|0
1649364570000|2022-04-07 20:49:30|14525.2|14523.2|14525.6|14523.6|14525.7|14523.7|14524.4|14522.4|13
1649364580000|2022-04-07 20:49:40|14524.9|14522.9|14525.4|14523.4|14525.4|14523.4|14524.6|14522.6|14
1649364590000|2022-04-07 20:49:50|14525.5|14523.5|14526.2|14524.2|14526.4|14524.4|14525.4|14523.4|1
1649364600000|2022-04-07 20:50:00|14526.1|14524.1|14528.2|14526.2|14528.4|14526.4|14526.1|14524.1|28
1649364610000|2022-04-07 20:50:10|14528.4|14526.4|14528.6|14526.6|14528.6|14526.6|14528|14526|12
1649364620000|2022-04-07 20:50:20|14528.7|14526.7|14528.6|14526.6|14528.7|14526.7|14527.6|14525.6|8
1649364630000|2022-04-07 20:50:30|14528.5|14526.5|14528.5|14526.5|14528.9|14526.9|14527.6|14525.6|15
1649364640000|2022-04-07 20:50:40|14528.9|14526.9|14530.7|14528.7|14530.9|14528.9|14528.9|14526.9|13
1649364650000|2022-04-07 20:50:50|14530.9|14528.9|14530.2|14528.2|14531.4|14529.4|14530.2|14528.2|37
1649364660000|2022-04-07 20:51:00|14530.4|14528.4|14529.5|14527.5|14530.6|14528.6|14529.5|14527.5|25
1649364670000|2022-04-07 20:51:10|14529.6|14527.6|14530.4|14528.4|14530.5|14528.5|14529.5|14527.5|10
1649364680000|2022-04-07 20:51:20|14530.5|14528.5|14530.5|14528.5|14530.9|14528.9|14530.4|14528.4|18
1649364690000|2022-04-07 20:51:30|14530.6|14528.6|14530|14528|14531|14529|14530|14528|24
1649364700000|2022-04-07 20:51:40|14529.9|14527.9|14530.2|14528.2|14530.2|14528.2|14529.9|14527.9|13
1649364710000|2022-04-07 20:51:50|14530.4|14528.4|14531.1|14529.1|14531.4|14529.4|14530|14528|35
1649364720000|2022-04-07 20:52:00|14531|14529|14530.9|14528.9|14531|14529|14530.9|14528.9|4
1649364730000|2022-04-07 20:52:10|14531.7|14529.7|14532.1|14530.1|14532.2|14530.2|14531.7|14529.7|19
1649364740000|2022-04-07 20:52:20|14532.2|14530.2|14530.7|14528.7|14532.2|14530.2|14530.6|14528.6|12
1649364750000|2022-04-07 20:52:30|14530.6|14528.6|14531|14529|14531.1|14529.1|14530.6|14528.6|1
1649364760000|2022-04-07 20:52:40|14531.1|14529.1|14531.2|14529.2|14531.4|14529.4|14531|14529|4
1649364770000|2022-04-07 20:52:50|14531.4|14529.4|14530.7|14528.7|14531.4|14529.4|14530.7|14528.7|6
1649364780000|2022-04-07 20:53:00|14530.6|14528.6|14529.9|14527.9|14530.6|14528.6|14529.9|14527.9|14
1649364790000|2022-04-07 20:53:10|14529.7|14527.7|14531.4|14529.4|14531.7|14529.7|14529.5|14527.5|12
1649364800000|2022-04-07 20:53:20|14531.2|14529.2|14531|14529|14531.5|14529.5|14530.7|14528.7|13
1649364810000|2022-04-07 20:53:30|14531.1|14529.1|14531.7|14529.7|14531.7|14529.7|14531|14529|1
1649364820000|2022-04-07 20:53:40|14531.6|14529.6|14532.5|14530.5|14532.5|14530.5|14531.4|14529.4|11
1649364830000|2022-04-07 20:53:50|14532.4|14530.4|14534.1|14532.1|14534.1|14532.1|14532.4|14530.4|18
1649364840000|2022-04-07 20:54:00|14534.2|14532.2|14533.5|14531.5|14534.2|14532.2|14533.5|14531.5|7
1649364850000|2022-04-07 20:54:10|14533.6|14531.6|14534.4|14532.4|14534.4|14532.4|14533.6|14531.6|4
1649364860000|2022-04-07 20:54:20|14534.5|14532.5|14535.5|14533.5|14535.6|14533.6|14533.7|14531.7|27
1649364870000|2022-04-07 20:54:30|14535.4|14533.4|14535.2|14533.2|14535.4|14533.4|14535|14533|7
1649364880000|2022-04-07 20:54:40|14535.1|14533.1|14535.1|14533.1|14535.5|14533.5|14535|14533|8
1649364890000|2022-04-07 20:54:50|14535.2|14533.2|14535.1|14533.1|14535.6|14533.6|14534.7|14532.7|18
1649364900000|2022-04-07 20:55:00|14534.7|14532.7|14532.7|14530.7|14534.7|14532.7|14532.5|14530.5|42
1649364910000|2022-04-07 20:55:10|14532.9|14530.9|14533|14531|14533|14531|14532.7|14530.7|1
1649364920000|2022-04-07 20:55:20|14533.1|14531.1|14532.5|14530.5|14533.7|14531.7|14532.5|14530.5|9
1649364930000|2022-04-07 20:55:30|14532.6|14530.6|14532.5|14530.5|14532.9|14530.9|14532.4|14530.4|2
1649364940000|2022-04-07 20:55:40|14532.6|14530.6|14534|14532|14534.4|14532.4|14532.5|14530.5|5
1649364950000|2022-04-07 20:55:50|14533.9|14531.9|14533.7|14531.7|14534.2|14532.2|14533.7|14531.7|3
1649364960000|2022-04-07 20:56:00|14533.6|14531.6|14531.9|14529.9|14533.6|14531.6|14531.5|14529.5|12
1649364970000|2022-04-07 20:56:10|14531.6|14529.6|14531.4|14529.4|14531.9|14529.9|14531|14529|6
1649364980000|2022-04-07 20:56:20|14531.5|14529.5|14532.7|14530.7|14532.7|14530.7|14531.5|14529.5|5
1649364990000|2022-04-07 20:56:30|14532.2|14530.2|14532.2|14530.2|14532.2|14530.2|14531.9|14529.9|3
1649365000000|2022-04-07 20:56:40|14532.1|14530.1|14532|14530|14532.4|14530.4|14532|14530|1
1649365010000|2022-04-07 20:56:50|14531.9|14529.9|14532.1|14530.1|14532.2|14530.2|14531.9|14529.9|3
1649365020000|2022-04-07 20:57:00|14532.2|14530.2|14531.1|14529.1|14532.2|14530.2|14531|14529|8
1649365030000|2022-04-07 20:57:10|14530.9|14528.9|14531.9|14529.9|14531.9|14529.9|14530.9|14528.9|7
1649365040000|2022-04-07 20:57:20|14531.7|14529.7|14531.1|14529.1|14531.9|14529.9|14531.1|14529.1|1
1649365050000|2022-04-07 20:57:30|14530.7|14528.7|14530.6|14528.6|14531.4|14529.4|14530.6|14528.6|3
1649365060000|2022-04-07 20:57:40|14530.7|14528.7|14530.5|14528.5|14530.9|14528.9|14530.5|14528.5|1
1649365070000|2022-04-07 20:57:50|14530.6|14528.6|14531|14529|14531.4|14529.4|14530.6|14528.6|15
1649365080000|2022-04-07 20:58:00|14530.9|14528.9|14530.7|14528.7|14530.9|14528.9|14530.6|14528.6|0
1649365090000|2022-04-07 20:58:10|14530.9|14528.9|14531.4|14529.4|14531.4|14529.4|14530.9|14528.9|0
1649365100000|2022-04-07 20:58:20|14531.2|14529.2|14531.5|14529.5|14531.5|14529.5|14531|14529|5
1649365110000|2022-04-07 20:58:30|14531.6|14529.6|14531.6|14529.6|14531.9|14529.9|14531.6|14529.6|3
1649365120000|2022-04-07 20:58:40|14531.7|14529.7|14532.2|14530.2|14532.4|14530.4|14531.7|14529.7|19
1649365130000|2022-04-07 20:58:50|14532.1|14530.1|14531.7|14529.7|14532.7|14530.7|14531.7|14529.7|12
1649365140000|2022-04-07 20:59:00|14531.9|14529.9|14531.2|14529.2|14531.9|14529.9|14531.2|14529.2|4
1649365150000|2022-04-07 20:59:10|14530.6|14528.6|14530.2|14528.2|14531.1|14529.1|14530.2|14528.2|8
1649365160000|2022-04-07 20:59:20|14530.1|14528.1|14530.2|14528.2|14530.2|14528.2|14530|14528|0
1649365170000|2022-04-07 20:59:30|14530.1|14528.1|14530.5|14528.5|14530.5|14528.5|14529.9|14527.9|13
1649365180000|2022-04-07 20:59:40|14530.2|14528.2|14529.9|14527.9|14530.5|14528.5|14529.7|14527.7|6
1649365190000|2022-04-07 20:59:50|14529.6|14527.6|14531.4|14526.4|14531.4|14528.1|14528.9|14526.2|24
1649365200000|2022-04-07 21:00:00|14532.1|14527.1|14532|14527|14532.2|14527.2|14532|14527|0
1649365210000|2022-04-07 21:00:10|14532.1|14527.1|14532.2|14527.2|14532.2|14527.2|14532.1|14527.1|0
1649365220000|2022-04-07 21:00:20|14532|14527|14532.2|14527.2|14532.2|14527.2|14531.9|14526.9|0
1649365230000|2022-04-07 21:00:30|14532|14527|14532|14527|14532|14527|14532|14527|0
1649365240000|2022-04-07 21:00:40|14531.7|14526.7|14531.7|14526.7|14531.7|14526.7|14531.7|14526.7|0
1649365250000|2022-04-07 21:00:50|14531.2|14526.2|14531.2|14526.2|14531.2|14526.2|14531.2|14526.2|0
1649365260000|2022-04-07 21:01:00|14531.7|14526.7|14531.7|14526.7|14531.7|14526.7|14531.7|14526.7|0
1649365340000|2022-04-07 21:02:20|14531.6|14526.6|14531.6|14526.6|14531.6|14526.6|14531.6|14526.6|0
1649365360000|2022-04-07 21:02:40|14531.7|14526.7|14531.7|14526.7|14531.7|14526.7|14531.7|14526.7|0
1649365380000|2022-04-07 21:03:00|14532.1|14527.1|14532.1|14527.1|14532.1|14527.1|14532.1|14527.1|0
1649365410000|2022-04-07 21:03:30|14531.3|14526.3|14531.6|14526.6|14531.6|14526.6|14531.3|14526.3|0
1649365440000|2022-04-07 21:04:00|14531.8|14526.8|14531.8|14526.8|14531.8|14526.8|14531.8|14526.8|0
1649365450000|2022-04-07 21:04:10|14531.9|14526.9|14531.8|14526.8|14531.9|14526.9|14531.8|14526.8|0
1649365460000|2022-04-07 21:04:20|14531.9|14526.9|14531.9|14526.9|14531.9|14526.9|14531.9|14526.9|0
1649365480000|2022-04-07 21:04:40|14531.8|14526.8|14531.8|14526.8|14531.8|14526.8|14531.8|14526.8|0
1649365510000|2022-04-07 21:05:10|14532|14527|14532|14527|14532|14527|14532|14527|0
1649365520000|2022-04-07 21:05:20|14531.9|14526.9|14531.5|14526.5|14531.9|14526.9|14531.3|14526.3|0
1649365560000|2022-04-07 21:06:00|14531.6|14526.6|14531|14526|14531.6|14526.6|14531|14526|0
1649365620000|2022-04-07 21:07:00|14530.9|14525.9|14530.9|14525.9|14530.9|14525.9|14530.9|14525.9|0
1649365630000|2022-04-07 21:07:10|14531.2|14526.2|14531.3|14526.3|14531.3|14526.3|14531.2|14526.2|0
1649365660000|2022-04-07 21:07:40|14531.2|14526.2|14531.1|14526.1|14531.2|14526.2|14531.1|14526.1|0
1649365670000|2022-04-07 21:07:50|14531.6|14526.6|14531.6|14526.6|14531.6|14526.6|14531.6|14526.6|0
1649365690000|2022-04-07 21:08:10|14531.4|14526.4|14531.4|14526.4|14531.4|14526.4|14531.4|14526.4|0
1649365700000|2022-04-07 21:08:20|14532|14527|14532.7|14527.7|14532.9|14527.9|14532|14527|0
1649365740000|2022-04-07 21:09:00|14531.5|14526.5|14531.5|14526.5|14531.5|14526.5|14531.5|14526.5|0
1649365750000|2022-04-07 21:09:10|14532.1|14527.1|14532.1|14527.1|14532.1|14527.1|14532.1|14527.1|0
1649365770000|2022-04-07 21:09:30|14532|14527|14532|14527|14532|14527|14532|14527|0
1649365780000|2022-04-07 21:09:40|14531.9|14526.9|14531.9|14526.9|14531.9|14526.9|14531.9|14526.9|0
1649365810000|2022-04-07 21:10:10|14532|14527|14532|14527|14532|14527|14532|14527|0
1649365870000|2022-04-07 21:11:10|14532.6|14527.6|14532.6|14527.6|14532.6|14527.6|14532.6|14527.6|0
1649365900000|2022-04-07 21:11:40|14530.6|14525.6|14530.6|14525.6|14530.6|14525.6|14530.6|14525.6|0
1649365910000|2022-04-07 21:11:50|14530.7|14525.7|14531.3|14526.3|14531.3|14526.3|14530.7|14525.7|0
1649365920000|2022-04-07 21:12:00|14531.2|14526.2|14531.2|14526.2|14531.3|14526.3|14531.2|14526.2|0
1649365930000|2022-04-07 21:12:10|14531.3|14526.3|14531.3|14526.3|14531.3|14526.3|14531.3|14526.3|0
1649365940000|2022-04-07 21:12:20|14531.1|14526.1|14531.3|14526.3|14531.3|14526.3|14531.1|14526.1|0
1649365960000|2022-04-07 21:12:40|14530.7|14525.7|14530.5|14525.5|14531.3|14526.3|14530.5|14525.5|0
1649366030000|2022-04-07 21:13:50|14531|14526|14531.1|14526.1|14531.1|14526.1|14531|14526|0
1649366040000|2022-04-07 21:14:00|14531.6|14526.6|14531.5|14526.5|14531.6|14526.6|14531.5|14526.5|0
1649366070000|2022-04-07 21:14:30|14531.4|14526.4|14531.6|14526.6|14531.7|14526.7|14531.4|14526.4|0
1649366120000|2022-04-07 21:15:20|14531.1|14526.1|14531.1|14526.1|14531.1|14526.1|14531.1|14526.1|0
1649366170000|2022-04-07 21:16:10|14531.4|14526.4|14531.5|14526.5|14531.5|14526.5|14531.4|14526.4|0
1649366180000|2022-04-07 21:16:20|14531.4|14526.4|14531.5|14526.5|14531.5|14526.5|14531.4|14526.4|0
1649366190000|2022-04-07 21:16:30|14531.2|14526.2|14531.6|14526.6|14531.6|14526.6|14531.2|14526.2|0
1649366200000|2022-04-07 21:16:40|14531.5|14526.5|14531|14526|14531.5|14526.5|14530.9|14525.9|0
1649366210000|2022-04-07 21:16:50|14530.9|14525.9|14530.5|14525.5|14530.9|14525.9|14530.5|14525.5|0
1649366220000|2022-04-07 21:17:00|14530.4|14525.4|14530.4|14525.4|14530.4|14525.4|14530.4|14525.4|0
1649366230000|2022-04-07 21:17:10|14530.6|14525.6|14530.6|14525.6|14530.6|14525.6|14530.6|14525.6|0
1649366240000|2022-04-07 21:17:20|14530.8|14525.8|14530.6|14525.6|14530.8|14525.8|14530.6|14525.6|0
1649366260000|2022-04-07 21:17:40|14530.7|14525.7|14530.8|14525.8|14531|14526|14530.7|14525.7|0
1649366270000|2022-04-07 21:17:50|14531|14526|14531|14526|14531|14526|14531|14526|0
1649366280000|2022-04-07 21:18:00|14531.1|14526.1|14531.1|14526.1|14531.1|14526.1|14531.1|14526.1|0
1649366290000|2022-04-07 21:18:10|14531.4|14526.4|14531.4|14526.4|14531.4|14526.4|14531.4|14526.4|0
1649366300000|2022-04-07 21:18:20|14531.2|14526.2|14531.2|14526.2|14531.2|14526.2|14531.2|14526.2|0
1649366360000|2022-04-07 21:19:20|14531|14526|14531|14526|14531|14526|14531|14526|0
1649366420000|2022-04-07 21:20:20|14531.1|14526.1|14531.1|14526.1|14531.1|14526.1|14531.1|14526.1|0
1649366430000|2022-04-07 21:20:30|14531|14526|14531|14526|14531|14526|14531|14526|0
1649366620000|2022-04-07 21:23:40|14531.1|14526.1|14531.1|14526.1|14531.1|14526.1|14531.1|14526.1|0
1649366640000|2022-04-07 21:24:00|14531.2|14526.2|14531.2|14526.2|14531.2|14526.2|14531.2|14526.2|0
1649366650000|2022-04-07 21:24:10|14531.4|14526.4|14531.2|14526.2|14531.4|14526.4|14531.2|14526.2|0
1649366660000|2022-04-07 21:24:20|14531.4|14526.4|14531.5|14526.5|14531.5|14526.5|14531.4|14526.4|0
1649366670000|2022-04-07 21:24:30|14531.4|14526.4|14531.4|14526.4|14531.4|14526.4|14531.4|14526.4|0
1649366690000|2022-04-07 21:24:50|14531.3|14526.3|14531.2|14526.2|14531.3|14526.3|14531.2|14526.2|0
1649366700000|2022-04-07 21:25:00|14531.3|14526.3|14531.4|14526.4|14531.4|14526.4|14531.3|14526.3|0
1649366770000|2022-04-07 21:26:10|14531.3|14526.3|14531.3|14526.3|14531.3|14526.3|14531.3|14526.3|0
1649366790000|2022-04-07 21:26:30|14531.5|14526.5|14531.5|14526.5|14531.5|14526.5|14531.5|14526.5|0
1649366800000|2022-04-07 21:26:40|14531.3|14526.3|14531.5|14526.5|14531.5|14526.5|14531.3|14526.3|0
1649366830000|2022-04-07 21:27:10|14531.6|14526.6|14531.6|14526.6|14531.6|14526.6|14531.6|14526.6|0
1649366840000|2022-04-07 21:27:20|14531.8|14526.8|14531.8|14526.8|14531.8|14526.8|14531.8|14526.8|0
1649366850000|2022-04-07 21:27:30|14531.6|14526.6|14531.8|14526.8|14531.8|14526.8|14531.6|14526.6|0
1649366860000|2022-04-07 21:27:40|14531.9|14526.9|14532.1|14527.1|14532.1|14527.1|14531.9|14526.9|0
1649366870000|2022-04-07 21:27:50|14531.9|14526.9|14531.9|14526.9|14531.9|14526.9|14531.9|14526.9|0
1649366880000|2022-04-07 21:28:00|14531.7|14526.7|14531.8|14526.8|14531.8|14526.8|14531.7|14526.7|0
1649366890000|2022-04-07 21:28:10|14532.2|14527.2|14531.8|14526.8|14532.2|14527.2|14531.8|14526.8|0
1649366900000|2022-04-07 21:28:20|14532.3|14527.3|14532.2|14527.2|14532.3|14527.3|14532|14527|0
1649366910000|2022-04-07 21:28:30|14532.3|14527.3|14532.2|14527.2|14532.3|14527.3|14532.2|14527.2|0
1649366920000|2022-04-07 21:28:40|14532.1|14527.1|14531.5|14526.5|14532.1|14527.1|14531.5|14526.5|0
1649366930000|2022-04-07 21:28:50|14532|14527|14532|14527|14532|14527|14532|14527|0
1649367000000|2022-04-07 21:30:00|14532.7|14527.7|14532.7|14527.7|14532.7|14527.7|14532.7|14527.7|0
1649367030000|2022-04-07 21:30:30|14533.5|14528.5|14534.1|14529.1|14534.1|14529.1|14533.5|14528.5|0
1649367050000|2022-04-07 21:30:50|14533.9|14528.9|14534.1|14529.1|14534.1|14529.1|14533.9|14528.9|0
1649367080000|2022-04-07 21:31:20|14534.2|14529.2|14534.2|14529.2|14534.2|14529.2|14534.2|14529.2|0
1649367090000|2022-04-07 21:31:30|14534.7|14529.7|14534.6|14529.6|14535.2|14530.2|14534.6|14529.6|0
1649367100000|2022-04-07 21:31:40|14535.2|14530.2|14534.6|14529.6|14535.2|14530.2|14534.6|14529.6|0
1649367110000|2022-04-07 21:31:50|14535.2|14530.2|14534.6|14529.6|14535.2|14530.2|14534.6|14529.6|0
1649367120000|2022-04-07 21:32:00|14535.2|14530.2|14535.2|14530.2|14535.2|14530.2|14535.2|14530.2|0
1649367170000|2022-04-07 21:32:50|14535.1|14530.1|14535.1|14530.1|14535.1|14530.1|14535.1|14530.1|0
1649367180000|2022-04-07 21:33:00|14535.3|14530.3|14535.3|14530.3|14535.3|14530.3|14535.3|14530.3|0
1649367190000|2022-04-07 21:33:10|14535.4|14530.4|14535.5|14530.5|14535.5|14530.5|14535.4|14530.4|0
1649367200000|2022-04-07 21:33:20|14536|14531|14536|14531|14536|14531|14536|14531|0
1649367290000|2022-04-07 21:34:50|14537.3|14532.3|14536.1|14531.1|14537.4|14532.4|14536|14531|0
1649367320000|2022-04-07 21:35:20|14537.4|14532.4|14537.5|14532.5|14537.5|14532.5|14537.4|14532.4|0
1649367330000|2022-04-07 21:35:30|14536.2|14531.2|14536.4|14531.4|14536.4|14531.4|14536.2|14531.2|0
1649367340000|2022-04-07 21:35:40|14536.2|14531.2|14536.1|14531.1|14536.2|14531.2|14536.1|14531.1|0
1649367360000|2022-04-07 21:36:00|14536.2|14531.2|14536.2|14531.2|14536.2|14531.2|14536.2|14531.2|0
1649367370000|2022-04-07 21:36:10|14536.1|14531.1|14536.1|14531.1|14536.1|14531.1|14536.1|14531.1|0
1649367380000|2022-04-07 21:36:20|14536|14531|14536|14531|14536|14531|14536|14531|0
1649367400000|2022-04-07 21:36:40|14535.9|14530.9|14535.8|14530.8|14535.9|14530.9|14535.8|14530.8|0
1649367420000|2022-04-07 21:37:00|14535.7|14530.7|14535.7|14530.7|14535.7|14530.7|14535.7|14530.7|0
1649367570000|2022-04-07 21:39:30|14535.4|14530.4|14535.4|14530.4|14535.4|14530.4|14535.4|14530.4|0
1649367580000|2022-04-07 21:39:40|14535.6|14530.6|14535.4|14530.4|14535.6|14530.6|14535.4|14530.4|0
1649367590000|2022-04-07 21:39:50|14535.5|14530.5|14535.5|14530.5|14535.5|14530.5|14535.5|14530.5|0
1649367660000|2022-04-07 21:41:00|14535.9|14530.9|14535.9|14530.9|14535.9|14530.9|14535.9|14530.9|0
1649367690000|2022-04-07 21:41:30|14535.8|14530.8|14535.8|14530.8|14535.8|14530.8|14535.8|14530.8|0
1649367720000|2022-04-07 21:42:00|14535.5|14530.5|14535.7|14530.7|14535.7|14530.7|14535.5|14530.5|0
1649367730000|2022-04-07 21:42:10|14535.8|14530.8|14535.8|14530.8|14535.8|14530.8|14535.8|14530.8|0
1649367740000|2022-04-07 21:42:20|14535.6|14530.6|14535.6|14530.6|14535.6|14530.6|14535.6|14530.6|0
1649367800000|2022-04-07 21:43:20|14535.7|14530.7|14535.7|14530.7|14535.7|14530.7|14535.7|14530.7|0
1649367820000|2022-04-07 21:43:40|14535.6|14530.6|14535.6|14530.6|14535.6|14530.6|14535.6|14530.6|0
1649367830000|2022-04-07 21:43:50|14535.7|14530.7|14535.8|14530.8|14535.8|14530.8|14535.7|14530.7|0
1649367840000|2022-04-07 21:44:00|14537|14532|14537.3|14532.3|14537.3|14532.3|14537|14532|0
1649367850000|2022-04-07 21:44:10|14537.2|14532.2|14537.4|14532.4|14537.4|14532.4|14537.1|14532.1|0
1649367860000|2022-04-07 21:44:20|14537.7|14532.7|14537.7|14532.7|14537.7|14532.7|14537.7|14532.7|0
1649367870000|2022-04-07 21:44:30|14537.8|14532.8|14537.8|14532.8|14537.8|14532.8|14537.8|14532.8|0
1649367890000|2022-04-07 21:44:50|14537.9|14532.9|14537.3|14532.3|14537.9|14532.9|14537.3|14532.3|0
1649367900000|2022-04-07 21:45:00|14537.2|14532.2|14537.2|14532.2|14537.2|14532.2|14537.2|14532.2|0
1649367910000|2022-04-07 21:45:10|14537.4|14532.4|14537.4|14532.4|14537.5|14532.5|14537.2|14532.2|0
1649367920000|2022-04-07 21:45:20|14537.5|14532.5|14537|14532|14537.5|14532.5|14537|14532|0
1649367940000|2022-04-07 21:45:40|14537.5|14532.5|14537.6|14532.6|14537.6|14532.6|14537.4|14532.4|0
1649367960000|2022-04-07 21:46:00|14537.4|14532.4|14537.4|14532.4|14537.4|14532.4|14537.4|14532.4|0
1649367970000|2022-04-07 21:46:10|14537.6|14532.6|14537.6|14532.6|14537.6|14532.6|14537.6|14532.6|0
1649367980000|2022-04-07 21:46:20|14537.7|14532.7|14537.7|14532.7|14537.7|14532.7|14537.7|14532.7|0
1649367990000|2022-04-07 21:46:30|14537.6|14532.6|14537.6|14532.6|14537.6|14532.6|14537.6|14532.6|0
1649368000000|2022-04-07 21:46:40|14537.4|14532.4|14537.7|14532.7|14537.7|14532.7|14537.4|14532.4|0
1649368020000|2022-04-07 21:47:00|14537.6|14532.6|14537.6|14532.6|14537.6|14532.6|14537.6|14532.6|0
1649368040000|2022-04-07 21:47:20|14537.7|14532.7|14537.7|14532.7|14537.7|14532.7|14537.7|14532.7|0
1649368060000|2022-04-07 21:47:40|14537.6|14532.6|14537.5|14532.5|14537.6|14532.6|14537.5|14532.5|0
1649368070000|2022-04-07 21:47:50|14537.6|14532.6|14537.6|14532.6|14537.6|14532.6|14537.6|14532.6|0
1649368170000|2022-04-07 21:49:30|14537.7|14532.7|14537.7|14532.7|14537.7|14532.7|14537.7|14532.7|0
1649368180000|2022-04-07 21:49:40|14537.5|14532.5|14537.5|14532.5|14537.5|14532.5|14537.5|14532.5|0
1649368370000|2022-04-07 21:52:50|14538.2|14533.2|14538.2|14533.2|14538.2|14533.2|14538.2|14533.2|0
1649368390000|2022-04-07 21:53:10|14538.1|14533.1|14538.1|14533.1|14538.1|14533.1|14538.1|14533.1|0
1649368400000|2022-04-07 21:53:20|14538.6|14533.6|14539.2|14534.2|14539.2|14534.2|14538.6|14533.6|0
1649368410000|2022-04-07 21:53:30|14539.4|14534.4|14539.4|14534.4|14539.4|14534.4|14539.4|14534.4|0
1649368440000|2022-04-07 21:54:00|14539.5|14534.5|14539.5|14534.5|14539.5|14534.5|14539.5|14534.5|0
1649368510000|2022-04-07 21:55:10|14539.4|14534.4|14539.4|14534.4|14539.4|14534.4|14539.3|14534.3|0
1649368540000|2022-04-07 21:55:40|14539.3|14534.3|14539.3|14534.3|14539.3|14534.3|14539.3|14534.3|0
1649368550000|2022-04-07 21:55:50|14539.4|14534.4|14539.3|14534.3|14539.4|14534.4|14539.3|14534.3|0
1649368560000|2022-04-07 21:56:00|14539.4|14534.4|14539.6|14534.6|14539.6|14534.6|14539.4|14534.4|0
1649368580000|2022-04-07 21:56:20|14539.5|14534.5|14539.5|14534.5|14539.5|14534.5|14539.5|14534.5|0
1649368590000|2022-04-07 21:56:30|14539.4|14534.4|14539.4|14534.4|14539.4|14534.4|14539.4|14534.4|0
1649368600000|2022-04-07 21:56:40|14539.5|14534.5|14539.5|14534.5|14539.5|14534.5|14539.5|14534.5|0
1649368610000|2022-04-07 21:56:50|14539.4|14534.4|14539.4|14534.4|14539.4|14534.4|14539.4|14534.4|0
1649368620000|2022-04-07 21:57:00|14539.8|14534.8|14539.8|14534.8|14539.8|14534.8|14539.8|14534.8|0
1649368630000|2022-04-07 21:57:10|14540|14535|14540|14535|14540|14535|14540|14535|0
1649368640000|2022-04-07 21:57:20|14539.9|14534.9|14539.9|14534.9|14539.9|14534.9|14539.9|14534.9|0
1649368650000|2022-04-07 21:57:30|14539.4|14534.4|14539.4|14534.4|14539.4|14534.4|14539.4|14534.4|0
1649368670000|2022-04-07 21:57:50|14539.3|14534.3|14539.3|14534.3|14539.3|14534.3|14539.3|14534.3|0
1649368690000|2022-04-07 21:58:10|14538.8|14533.8|14539.3|14534.3|14539.3|14534.3|14538.8|14533.8|0
1649368700000|2022-04-07 21:58:20|14539.4|14534.4|14539.3|14534.3|14539.4|14534.4|14539.3|14534.3|0
1649368710000|2022-04-07 21:58:30|14539.2|14534.2|14539.2|14534.2|14539.2|14534.2|14539.2|14534.2|0
1649368720000|2022-04-07 21:58:40|14539.3|14534.3|14539.9|14534.9|14539.9|14534.9|14539.3|14534.3|0
1649368780000|2022-04-07 21:59:40|14540|14535|14540.2|14535.2|14540.2|14535.2|14540|14535|0
1649368790000|2022-04-07 21:59:50|14540.4|14535.4|14540|14535|14540.4|14535.4|14540|14535|0
1649368800000|2022-04-07 22:00:00|14539.7|14534.7|14530.6|14528.6|14539.7|14534.7|14529.9|14527.9|67
1649368810000|2022-04-07 22:00:10|14532.1|14530.1|14531.4|14529.4|14532.1|14530.1|14531.1|14529.1|32
1649368820000|2022-04-07 22:00:20|14531.5|14529.5|14532.1|14530.1|14532.4|14530.4|14531.5|14529.5|8
1649368830000|2022-04-07 22:00:30|14532.2|14530.2|14533.9|14531.9|14535.2|14533.2|14532.2|14530.2|21
1649368840000|2022-04-07 22:00:40|14533.7|14531.7|14534.5|14532.5|14535.1|14533.1|14533.2|14531.2|21
1649368850000|2022-04-07 22:00:50|14534.6|14532.6|14532.9|14530.9|14534.9|14532.9|14532.9|14530.9|11
1649368860000|2022-04-07 22:01:00|14533.6|14531.6|14534.2|14532.2|14534.7|14532.7|14533.2|14531.2|16
1649368870000|2022-04-07 22:01:10|14534.1|14532.1|14537|14535|14537|14535|14534.1|14532.1|35
1649368880000|2022-04-07 22:01:20|14537.1|14535.1|14536.7|14534.7|14537.4|14535.4|14536.5|14534.5|7
1649368890000|2022-04-07 22:01:30|14536.6|14534.6|14536.6|14534.6|14537|14535|14536.4|14534.4|7
1649368900000|2022-04-07 22:01:40|14536.7|14534.7|14536.4|14534.4|14536.9|14534.9|14536.4|14534.4|7
1649368910000|2022-04-07 22:01:50|14536.2|14534.2|14536.6|14534.6|14536.7|14534.7|14535.6|14533.6|10
1649368920000|2022-04-07 22:02:00|14536.5|14534.5|14538.2|14536.2|14538.2|14536.2|14536.5|14534.5|26
1649368930000|2022-04-07 22:02:10|14538|14536|14537.5|14535.5|14538|14536|14537.1|14535.1|7
1649368940000|2022-04-07 22:02:20|14538.1|14536.1|14537.9|14535.9|14538.2|14536.2|14537.6|14535.6|12
1649368950000|2022-04-07 22:02:30|14537.7|14535.7|14537.4|14535.4|14537.7|14535.7|14537.4|14535.4|2
1649368960000|2022-04-07 22:02:40|14537.5|14535.5|14538.9|14536.9|14539|14537|14537.5|14535.5|10
1649368970000|2022-04-07 22:02:50|14539|14537|14537.4|14535.4|14539.2|14537.2|14537.4|14535.4|14
1649368980000|2022-04-07 22:03:00|14537.2|14535.2|14536.6|14534.6|14537.2|14535.2|14536.5|14534.5|9
1649368990000|2022-04-07 22:03:10|14536.5|14534.5|14537.2|14535.2|14537.2|14535.2|14536.5|14534.5|5
1649369000000|2022-04-07 22:03:20|14537.1|14535.1|14538|14536|14538|14536|14537.1|14535.1|3
1649369010000|2022-04-07 22:03:30|14537.9|14535.9|14537.4|14535.4|14537.9|14535.9|14537.2|14535.2|1
1649369020000|2022-04-07 22:03:40|14537.2|14535.2|14537.9|14535.9|14538|14536|14537.2|14535.2|8
1649369030000|2022-04-07 22:03:50|14537.7|14535.7|14537.5|14535.5|14537.7|14535.7|14537.4|14535.4|3
1649369040000|2022-04-07 22:04:00|14537.6|14535.6|14538|14536|14538|14536|14537.6|14535.6|1
1649369050000|2022-04-07 22:04:10|14538.6|14536.6|14537.7|14535.7|14538.6|14536.6|14537.7|14535.7|9
1649369060000|2022-04-07 22:04:20|14537.9|14535.9|14538.2|14536.2|14538.4|14536.4|14537.9|14535.9|0
1649369070000|2022-04-07 22:04:30|14538.1|14536.1|14538.1|14536.1|14538.2|14536.2|14538.1|14536.1|0
1649369080000|2022-04-07 22:04:40|14538|14536|14538|14536|14538.1|14536.1|14538|14536|0
1649369090000|2022-04-07 22:04:50|14538.1|14536.1|14538.4|14536.4|14538.4|14536.4|14538|14536|3
1649369100000|2022-04-07 22:05:00|14538.2|14536.2|14537.7|14535.7|14538.5|14536.5|14537.7|14535.7|1
1649369110000|2022-04-07 22:05:10|14537.4|14535.4|14537.4|14535.4|14537.5|14535.5|14537.2|14535.2|5
1649369120000|2022-04-07 22:05:20|14537.2|14535.2|14537.1|14535.1|14537.2|14535.2|14536.4|14534.4|17
1649369130000|2022-04-07 22:05:30|14537|14535|14536.7|14534.7|14537.1|14535.1|14536.7|14534.7|1
1649369140000|2022-04-07 22:05:40|14536.6|14534.6|14536.2|14534.2|14537.1|14535.1|14536.2|14534.2|2
1649369150000|2022-04-07 22:05:50|14535|14533|14534.5|14532.5|14535.2|14533.2|14534.4|14532.4|31
1649369160000|2022-04-07 22:06:00|14534.4|14532.4|14534.7|14532.7|14535.1|14533.1|14534.1|14532.1|5
1649369170000|2022-04-07 22:06:10|14534.9|14532.9|14534.9|14532.9|14535.2|14533.2|14534.9|14532.9|6
1649369180000|2022-04-07 22:06:20|14534.5|14532.5|14533.5|14531.5|14534.5|14532.5|14533.5|14531.5|3
1649369190000|2022-04-07 22:06:30|14533.6|14531.6|14534.4|14532.4|14534.5|14532.5|14533.6|14531.6|2
1649369200000|2022-04-07 22:06:40|14534.2|14532.2|14534.4|14532.4|14534.4|14532.4|14534.1|14532.1|0
1649369210000|2022-04-07 22:06:50|14534.5|14532.5|14535|14533|14535|14533|14534.4|14532.4|1
1649369220000|2022-04-07 22:07:00|14535.2|14533.2|14535.9|14533.9|14536.4|14534.4|14535|14533|9
1649369230000|2022-04-07 22:07:10|14535.4|14533.4|14536|14534|14536.1|14534.1|14535.4|14533.4|4
1649369240000|2022-04-07 22:07:20|14536.1|14534.1|14536.2|14534.2|14536.2|14534.2|14536|14534|1
1649369250000|2022-04-07 22:07:30|14536|14534|14536|14534|14536.1|14534.1|14535.9|14533.9|3
1649369260000|2022-04-07 22:07:40|14536.1|14534.1|14536.1|14534.1|14536.1|14534.1|14536|14534|3
1649369270000|2022-04-07 22:07:50|14536.2|14534.2|14536.2|14534.2|14536.2|14534.2|14536.1|14534.1|1
1649369280000|2022-04-07 22:08:00|14536.1|14534.1|14535.9|14533.9|14536.1|14534.1|14535.9|14533.9|1
1649369300000|2022-04-07 22:08:20|14536|14534|14535.9|14533.9|14536|14534|14535.9|14533.9|2
1649369310000|2022-04-07 22:08:30|14535.4|14533.4|14536|14534|14536|14534|14535.1|14533.1|15
1649369320000|2022-04-07 22:08:40|14535.7|14533.7|14535.5|14533.5|14535.7|14533.7|14535.2|14533.2|2
1649369330000|2022-04-07 22:08:50|14535.6|14533.6|14536.2|14534.2|14536.4|14534.4|14535.6|14533.6|3
1649369340000|2022-04-07 22:09:00|14536.1|14534.1|14536.2|14534.2|14536.2|14534.2|14536|14534|0
1649369350000|2022-04-07 22:09:10|14536.1|14534.1|14536|14534|14536.1|14534.1|14536|14534|2
1649369360000|2022-04-07 22:09:20|14536.1|14534.1|14536|14534|14536.1|14534.1|14535.9|14533.9|8
1649369370000|2022-04-07 22:09:30|14535.9|14533.9|14535.9|14533.9|14535.9|14533.9|14535.9|14533.9|1
1649369380000|2022-04-07 22:09:40|14536|14534|14535.9|14533.9|14536|14534|14535.9|14533.9|0
1649369390000|2022-04-07 22:09:50|14536|14534|14536.2|14534.2|14536.2|14534.2|14536|14534|14
1649369400000|2022-04-07 22:10:00|14537.2|14535.2|14537.1|14535.1|14537.7|14535.7|14536.9|14534.9|22
1649369410000|2022-04-07 22:10:10|14537|14535|14537.1|14535.1|14537.1|14535.1|14536.5|14534.5|1
1649369420000|2022-04-07 22:10:20|14537.2|14535.2|14537.6|14535.6|14537.9|14535.9|14537.2|14535.2|2
1649369430000|2022-04-07 22:10:30|14536.7|14534.7|14536.7|14534.7|14536.7|14534.7|14536.7|14534.7|16
1649369440000|2022-04-07 22:10:40|14537.2|14535.2|14537.4|14535.4|14537.4|14535.4|14537.2|14535.2|2
1649369450000|2022-04-07 22:10:50|14536.4|14534.4|14536.6|14534.6|14536.7|14534.7|14536.4|14534.4|20
1649369460000|2022-04-07 22:11:00|14536.7|14534.7|14536.9|14534.9|14537|14535|14536.7|14534.7|0
1649369470000|2022-04-07 22:11:10|14536.7|14534.7|14539.1|14537.1|14539.2|14537.2|14536.4|14534.4|14
1649369480000|2022-04-07 22:11:20|14540.7|14538.7|14541.2|14539.2|14541.9|14539.9|14540|14538|28
1649369490000|2022-04-07 22:11:30|14541|14539|14540.7|14538.7|14541|14539|14540.5|14538.5|2
1649369500000|2022-04-07 22:11:40|14541|14539|14542.1|14540.1|14542.2|14540.2|14541|14539|15
1649369510000|2022-04-07 22:11:50|14541.6|14539.6|14542.6|14540.6|14542.7|14540.7|14541.4|14539.4|37
1649369520000|2022-04-07 22:12:00|14542.5|14540.5|14543.5|14541.5|14543.5|14541.5|14542.5|14540.5|3
1649369530000|2022-04-07 22:12:10|14543.6|14541.6|14543.5|14541.5|14543.7|14541.7|14543.1|14541.1|5
1649369540000|2022-04-07 22:12:20|14543.6|14541.6|14543.1|14541.1|14543.6|14541.6|14543.1|14541.1|7
1649369550000|2022-04-07 22:12:30|14542.7|14540.7|14541.5|14539.5|14542.7|14540.7|14541|14539|21
1649369560000|2022-04-07 22:12:40|14541.4|14539.4|14541.6|14539.6|14541.6|14539.6|14540.5|14538.5|5
1649369570000|2022-04-07 22:12:50|14541.5|14539.5|14541.6|14539.6|14541.6|14539.6|14541.5|14539.5|0
1649369580000|2022-04-07 22:13:00|14541.5|14539.5|14541|14539|14541.5|14539.5|14541|14539|4
1649369590000|2022-04-07 22:13:10|14541.5|14539.5|14541.5|14539.5|14541.6|14539.6|14541.2|14539.2|7
1649369600000|2022-04-07 22:13:20|14541.4|14539.4|14541|14539|14541.4|14539.4|14540.9|14538.9|3
1649369610000|2022-04-07 22:13:30|14542.2|14540.2|14542|14540|14542.4|14540.4|14542|14540|12
1649369620000|2022-04-07 22:13:40|14542.1|14540.1|14542.4|14540.4|14542.5|14540.5|14542.1|14540.1|1
1649369630000|2022-04-07 22:13:50|14542.5|14540.5|14542.9|14540.9|14543|14541|14542.5|14540.5|1
1649369640000|2022-04-07 22:14:00|14543|14541|14543.5|14541.5|14543.6|14541.6|14542.9|14540.9|4
1649369650000|2022-04-07 22:14:10|14543.4|14541.4|14544|14542|14544.1|14542.1|14543.4|14541.4|4
1649369660000|2022-04-07 22:14:20|14544.1|14542.1|14544|14542|14544.1|14542.1|14543.9|14541.9|4
1649369670000|2022-04-07 22:14:30|14543.9|14541.9|14543.7|14541.7|14543.9|14541.9|14543.7|14541.7|0
1649369680000|2022-04-07 22:14:40|14543.1|14541.1|14542.4|14540.4|14543.2|14541.2|14542.4|14540.4|5
1649369690000|2022-04-07 22:14:50|14542.7|14540.7|14542.4|14540.4|14543.1|14541.1|14542.4|14540.4|2
1649369700000|2022-04-07 22:15:00|14542.7|14540.7|14542.4|14540.4|14542.9|14540.9|14542.2|14540.2|4
1649369710000|2022-04-07 22:15:10|14542.2|14540.2|14541.9|14539.9|14542.2|14540.2|14541.9|14539.9|1
1649369720000|2022-04-07 22:15:20|14541.1|14539.1|14541.5|14539.5|14542.7|14540.7|14541.1|14539.1|10
1649369730000|2022-04-07 22:15:30|14541.4|14539.4|14542|14540|14542.1|14540.1|14541.1|14539.1|2
1649369740000|2022-04-07 22:15:40|14541.9|14539.9|14541.7|14539.7|14542.1|14540.1|14541.4|14539.4|6
1649369750000|2022-04-07 22:15:50|14541.9|14539.9|14541.9|14539.9|14541.9|14539.9|14541.9|14539.9|0
1649369760000|2022-04-07 22:16:00|14542|14540|14542.7|14540.7|14543|14541|14542|14540|11
1649369770000|2022-04-07 22:16:10|14542.2|14540.2|14542.4|14540.4|14542.5|14540.5|14542.2|14540.2|2
1649369780000|2022-04-07 22:16:20|14542.2|14540.2|14541.5|14539.5|14542.2|14540.2|14541.5|14539.5|1
1649369790000|2022-04-07 22:16:30|14541.4|14539.4|14541.4|14539.4|14541.4|14539.4|14541.4|14539.4|0
1649369800000|2022-04-07 22:16:40|14541.5|14539.5|14541.5|14539.5|14541.5|14539.5|14541.2|14539.2|2
1649369810000|2022-04-07 22:16:50|14541.6|14539.6|14543.2|14541.2|14544|14542|14541.5|14539.5|43
1649369820000|2022-04-07 22:17:00|14543.1|14541.1|14543.5|14541.5|14543.5|14541.5|14543.1|14541.1|2
1649369830000|2022-04-07 22:17:10|14543.4|14541.4|14543.4|14541.4|14543.4|14541.4|14542.7|14540.7|5
1649369840000|2022-04-07 22:17:20|14543.2|14541.2|14543.6|14541.6|14543.7|14541.7|14543|14541|4
1649369850000|2022-04-07 22:17:30|14543.5|14541.5|14543|14541|14543.5|14541.5|14542.2|14540.2|3
1649369860000|2022-04-07 22:17:40|14542.9|14540.9|14543.1|14541.1|14543.1|14541.1|14542.9|14540.9|1
1649369870000|2022-04-07 22:17:50|14543|14541|14542.5|14540.5|14543.2|14541.2|14542.5|14540.5|8
1649369880000|2022-04-07 22:18:00|14542.4|14540.4|14542.2|14540.2|14543|14541|14542.2|14540.2|0
1649369890000|2022-04-07 22:18:10|14542.4|14540.4|14542.6|14540.6|14542.6|14540.6|14542.2|14540.2|0
1649369900000|2022-04-07 22:18:20|14542.7|14540.7|14542.9|14540.9|14542.9|14540.9|14542.7|14540.7|0
1649369910000|2022-04-07 22:18:30|14542.7|14540.7|14542.7|14540.7|14543.1|14541.1|14542.5|14540.5|8
1649369920000|2022-04-07 22:18:40|14542.9|14540.9|14542.7|14540.7|14542.9|14540.9|14542.5|14540.5|0
1649369930000|2022-04-07 22:18:50|14542.9|14540.9|14542.6|14540.6|14542.9|14540.9|14542.2|14540.2|3
1649369940000|2022-04-07 22:19:00|14542.5|14540.5|14542.6|14540.6|14542.6|14540.6|14542.2|14540.2|0
1649369950000|2022-04-07 22:19:10|14542.5|14540.5|14542.1|14540.1|14542.6|14540.6|14542|14540|1
1649369960000|2022-04-07 22:19:20|14542|14540|14542|14540|14542.4|14540.4|14542|14540|8
1649369970000|2022-04-07 22:19:30|14542.1|14540.1|14541.9|14539.9|14542.1|14540.1|14541.7|14539.7|1
1649369980000|2022-04-07 22:19:40|14541.7|14539.7|14541.5|14539.5|14541.9|14539.9|14541.5|14539.5|5
1649369990000|2022-04-07 22:19:50|14541.6|14539.6|14540.6|14538.6|14541.6|14539.6|14540.5|14538.5|12
1649370000000|2022-04-07 22:20:00|14540.7|14538.7|14541.7|14539.7|14541.7|14539.7|14540.4|14538.4|5
1649370010000|2022-04-07 22:20:10|14541.6|14539.6|14541.5|14539.5|14541.7|14539.7|14541.4|14539.4|1
1649370020000|2022-04-07 22:20:20|14541.6|14539.6|14541.9|14539.9|14541.9|14539.9|14541.6|14539.6|1
1649370030000|2022-04-07 22:20:30|14541.7|14539.7|14540.7|14538.7|14541.9|14539.9|14540.2|14538.2|15
1649370040000|2022-04-07 22:20:40|14540.6|14538.6|14540.2|14538.2|14540.6|14538.6|14540.1|14538.1|1
1649370050000|2022-04-07 22:20:50|14540.5|14538.5|14540.6|14538.6|14540.6|14538.6|14540.5|14538.5|2
1649370060000|2022-04-07 22:21:00|14540.7|14538.7|14541.5|14539.5|14541.6|14539.6|14540.7|14538.7|2
1649370070000|2022-04-07 22:21:10|14541.6|14539.6|14542.6|14540.6|14543|14541|14541.6|14539.6|14
1649370080000|2022-04-07 22:21:20|14542.7|14540.7|14542.7|14540.7|14542.7|14540.7|14542.6|14540.6|0
1649370090000|2022-04-07 22:21:30|14542.9|14540.9|14542.9|14540.9|14542.9|14540.9|14542.9|14540.9|2
1649370100000|2022-04-07 22:21:40|14543|14541|14543.5|14541.5|14543.7|14541.7|14543|14541|6
1649370110000|2022-04-07 22:21:50|14543.6|14541.6|14543.7|14541.7|14544|14542|14543.6|14541.6|4
1649370120000|2022-04-07 22:22:00|14543.9|14541.9|14543.4|14541.4|14543.9|14541.9|14543.4|14541.4|2
1649370140000|2022-04-07 22:22:20|14543.5|14541.5|14543.9|14541.9|14543.9|14541.9|14543.5|14541.5|2
1649370150000|2022-04-07 22:22:30|14543.7|14541.7|14543.6|14541.6|14543.9|14541.9|14543.5|14541.5|1
1649370160000|2022-04-07 22:22:40|14543.7|14541.7|14543.4|14541.4|14543.7|14541.7|14543.4|14541.4|2
1649370170000|2022-04-07 22:22:50|14543.5|14541.5|14543.6|14541.6|14543.6|14541.6|14543.4|14541.4|1
1649370180000|2022-04-07 22:23:00|14543.1|14541.1|14543.1|14541.1|14543.2|14541.2|14543.1|14541.1|4
1649370190000|2022-04-07 22:23:10|14543.2|14541.2|14543.1|14541.1|14543.4|14541.4|14543.1|14541.1|10
1649370200000|2022-04-07 22:23:20|14543|14541|14543.2|14541.2|14543.2|14541.2|14543|14541|1
1649370210000|2022-04-07 22:23:30|14543.4|14541.4|14543.7|14541.7|14543.9|14541.9|14543.2|14541.2|9
1649370220000|2022-04-07 22:23:40|14543.5|14541.5|14543.5|14541.5|14543.6|14541.6|14543.4|14541.4|0
1649370230000|2022-04-07 22:23:50|14543.6|14541.6|14543.4|14541.4|14543.7|14541.7|14543.4|14541.4|3
1649370240000|2022-04-07 22:24:00|14543.2|14541.2|14543.7|14541.7|14543.7|14541.7|14543.2|14541.2|8
1649370250000|2022-04-07 22:24:10|14543.9|14541.9|14543.7|14541.7|14543.9|14541.9|14543.6|14541.6|0
1649370260000|2022-04-07 22:24:20|14543|14541|14542.9|14540.9|14543|14541|14542.9|14540.9|4
1649370270000|2022-04-07 22:24:30|14542.7|14540.7|14541.9|14539.9|14542.7|14540.7|14541.9|14539.9|4
1649370280000|2022-04-07 22:24:40|14541.7|14539.7|14540.4|14538.4|14542.1|14540.1|14540.1|14538.1|39
1649370290000|2022-04-07 22:24:50|14540.5|14538.5|14541.1|14539.1|14541.4|14539.4|14540.5|14538.5|2
1649370300000|2022-04-07 22:25:00|14541.2|14539.2|14541.2|14539.2|14541.2|14539.2|14541.1|14539.1|0
1649370310000|2022-04-07 22:25:10|14541.1|14539.1|14540.5|14538.5|14541.1|14539.1|14540.5|14538.5|3
1649370320000|2022-04-07 22:25:20|14540|14538|14539.7|14537.7|14540|14538|14539.7|14537.7|0
1649370330000|2022-04-07 22:25:30|14539.6|14537.6|14539|14537|14539.6|14537.6|14539|14537|3
1649370340000|2022-04-07 22:25:40|14539.1|14537.1|14540|14538|14540.1|14538.1|14539.1|14537.1|3
1649370350000|2022-04-07 22:25:50|14539.9|14537.9|14539.7|14537.7|14540.2|14538.2|14539.6|14537.6|2
1649370360000|2022-04-07 22:26:00|14539.6|14537.6|14539.4|14537.4|14539.6|14537.6|14539.4|14537.4|0
1649370370000|2022-04-07 22:26:10|14539.2|14537.2|14539.4|14537.4|14539.4|14537.4|14539.2|14537.2|0
1649370380000|2022-04-07 22:26:20|14539.5|14537.5|14539.5|14537.5|14539.5|14537.5|14539.4|14537.4|2
1649370390000|2022-04-07 22:26:30|14539.6|14537.6|14539.5|14537.5|14539.9|14537.9|14539.5|14537.5|1
1649370400000|2022-04-07 22:26:40|14539.6|14537.6|14539.5|14537.5|14539.6|14537.6|14539.5|14537.5|0
1649370410000|2022-04-07 22:26:50|14539.7|14537.7|14539.7|14537.7|14539.9|14537.9|14539.5|14537.5|1
1649370430000|2022-04-07 22:27:10|14539.6|14537.6|14539.6|14537.6|14539.6|14537.6|14539.5|14537.5|0
1649370440000|2022-04-07 22:27:20|14539.5|14537.5|14539.5|14537.5|14539.7|14537.7|14539.5|14537.5|1
1649370460000|2022-04-07 22:27:40|14539.4|14537.4|14538.4|14536.4|14539.4|14537.4|14538.2|14536.2|6
1649370470000|2022-04-07 22:27:50|14538.2|14536.2|14538.2|14536.2|14538.6|14536.6|14538.2|14536.2|4
1649370480000|2022-04-07 22:28:00|14538.1|14536.1|14538.1|14536.1|14538.5|14536.5|14538.1|14536.1|5
1649370490000|2022-04-07 22:28:10|14538.2|14536.2|14538|14536|14538.2|14536.2|14537.7|14535.7|3
1649370500000|2022-04-07 22:28:20|14538.1|14536.1|14538.1|14536.1|14538.2|14536.2|14538|14536|4
1649370510000|2022-04-07 22:28:30|14538.2|14536.2|14538.1|14536.1|14538.2|14536.2|14538.1|14536.1|1
1649370520000|2022-04-07 22:28:40|14537.9|14535.9|14537.2|14535.2|14537.9|14535.9|14537.1|14535.1|6
1649370530000|2022-04-07 22:28:50|14537.4|14535.4|14536.5|14534.5|14537.4|14535.4|14536.5|14534.5|2
1649370540000|2022-04-07 22:29:00|14536.4|14534.4|14537.5|14535.5|14537.5|14535.5|14536.4|14534.4|3
1649370550000|2022-04-07 22:29:10|14537.6|14535.6|14537.6|14535.6|14537.6|14535.6|14537.5|14535.5|2
1649370560000|2022-04-07 22:29:20|14537.2|14535.2|14537|14535|14537.2|14535.2|14537|14535|5
1649370570000|2022-04-07 22:29:30|14537.1|14535.1|14537.7|14535.7|14537.7|14535.7|14537.1|14535.1|2
1649370580000|2022-04-07 22:29:40|14537.6|14535.6|14537.1|14535.1|14537.6|14535.6|14537.1|14535.1|1
1649370600000|2022-04-07 22:30:00|14537.2|14535.2|14537.2|14535.2|14537.4|14535.4|14537.2|14535.2|3
1649370610000|2022-04-07 22:30:10|14537.4|14535.4|14537.2|14535.2|14537.4|14535.4|14537.2|14535.2|0
1649370620000|2022-04-07 22:30:20|14537.4|14535.4|14537.5|14535.5|14538.1|14536.1|14537.4|14535.4|4
1649370630000|2022-04-07 22:30:30|14537.6|14535.6|14537.1|14535.1|14537.9|14535.9|14537.1|14535.1|1
1649370640000|2022-04-07 22:30:40|14537.2|14535.2|14537.1|14535.1|14537.4|14535.4|14537.1|14535.1|2
1649370650000|2022-04-07 22:30:50|14537.4|14535.4|14537.5|14535.5|14537.7|14535.7|14537.2|14535.2|2
1649370660000|2022-04-07 22:31:00|14537.4|14535.4|14536.2|14534.2|14537.5|14535.5|14536.2|14534.2|5
1649370670000|2022-04-07 22:31:10|14536.7|14534.7|14536.2|14534.2|14536.9|14534.9|14536.2|14534.2|0
1649370680000|2022-04-07 22:31:20|14536.1|14534.1|14536.1|14534.1|14536.1|14534.1|14536.1|14534.1|1
1649370690000|2022-04-07 22:31:30|14536.5|14534.5|14536.1|14534.1|14536.5|14534.5|14536.1|14534.1|1
1649370700000|2022-04-07 22:31:40|14536|14534|14536|14534|14536|14534|14536|14534|2
1649370710000|2022-04-07 22:31:50|14536.1|14534.1|14538.1|14536.1|14538.5|14536.5|14536.1|14534.1|8
1649370720000|2022-04-07 22:32:00|14538.2|14536.2|14538|14536|14538.5|14536.5|14537.9|14535.9|1
1649370730000|2022-04-07 22:32:10|14538.1|14536.1|14537.7|14535.7|14538.1|14536.1|14537.7|14535.7|0
1649370740000|2022-04-07 22:32:20|14537.9|14535.9|14537.7|14535.7|14538.4|14536.4|14537.7|14535.7|4
1649370750000|2022-04-07 22:32:30|14537.6|14535.6|14536.7|14534.7|14537.6|14535.6|14536.7|14534.7|1
1649370760000|2022-04-07 22:32:40|14536.9|14534.9|14537|14535|14537|14535|14536.5|14534.5|5
1649370770000|2022-04-07 22:32:50|14536.9|14534.9|14537|14535|14537.1|14535.1|14536.9|14534.9|1
1649370780000|2022-04-07 22:33:00|14536.9|14534.9|14538|14536|14538|14536|14536.6|14534.6|2
1649370790000|2022-04-07 22:33:10|14537.4|14535.4|14536.6|14534.6|14537.4|14535.4|14536.6|14534.6|6
1649370800000|2022-04-07 22:33:20|14536.5|14534.5|14536.4|14534.4|14537|14535|14536.2|14534.2|5
1649370810000|2022-04-07 22:33:30|14536.5|14534.5|14536.4|14534.4|14536.5|14534.5|14536.4|14534.4|0
1649370820000|2022-04-07 22:33:40|14536.5|14534.5|14536.5|14534.5|14536.5|14534.5|14536.5|14534.5|0
1649370830000|2022-04-07 22:33:50|14536.4|14534.4|14536|14534|14536.4|14534.4|14536|14534|3
1649370840000|2022-04-07 22:34:00|14535.9|14533.9|14536|14534|14536|14534|14535.9|14533.9|2
1649370850000|2022-04-07 22:34:10|14535.1|14533.1|14535.1|14533.1|14535.1|14533.1|14535.1|14533.1|10
1649370860000|2022-04-07 22:34:20|14535.2|14533.2|14536|14534|14536|14534|14535.2|14533.2|4
1649370870000|2022-04-07 22:34:30|14535.9|14533.9|14535.7|14533.7|14535.9|14533.9|14535.7|14533.7|1
1649370880000|2022-04-07 22:34:40|14535.6|14533.6|14535|14533|14535.6|14533.6|14535|14533|3
1649370890000|2022-04-07 22:34:50|14535.1|14533.1|14535.2|14533.2|14535.2|14533.2|14535.1|14533.1|5
1649370900000|2022-04-07 22:35:00|14535.1|14533.1|14535|14533|14535.1|14533.1|14535|14533|2
1649370910000|2022-04-07 22:35:10|14536.2|14534.2|14536.1|14534.1|14536.4|14534.4|14536.1|14534.1|5
1649370920000|2022-04-07 22:35:20|14536.2|14534.2|14535.6|14533.6|14536.2|14534.2|14535.6|14533.6|0
1649370930000|2022-04-07 22:35:30|14535.7|14533.7|14535|14533|14535.7|14533.7|14535|14533|3
1649370940000|2022-04-07 22:35:40|14535.1|14533.1|14535|14533|14535.5|14533.5|14535|14533|3
1649370950000|2022-04-07 22:35:50|14535.7|14533.7|14535.5|14533.5|14535.7|14533.7|14535.5|14533.5|17
1649370980000|2022-04-07 22:36:20|14535.7|14533.7|14535.5|14533.5|14535.9|14533.9|14535.5|14533.5|4
1649370990000|2022-04-07 22:36:30|14535.4|14533.4|14535.7|14533.7|14535.7|14533.7|14535.2|14533.2|1
1649371000000|2022-04-07 22:36:40|14536.2|14534.2|14536.2|14534.2|14536.9|14534.9|14536.2|14534.2|10
1649371010000|2022-04-07 22:36:50|14536.4|14534.4|14536.4|14534.4|14536.4|14534.4|14536.4|14534.4|0
1649371020000|2022-04-07 22:37:00|14536.5|14534.5|14538|14536|14538|14536|14536.5|14534.5|3
1649371030000|2022-04-07 22:37:10|14537.9|14535.9|14537.2|14535.2|14537.9|14535.9|14537.1|14535.1|3
1649371040000|2022-04-07 22:37:20|14537.1|14535.1|14537|14535|14537.1|14535.1|14537|14535|1
1649371050000|2022-04-07 22:37:30|||||||||1
1649371060000|2022-04-07 22:37:40|14537.1|14535.1|14537.6|14535.6|14537.6|14535.6|14537.1|14535.1|1
1649371070000|2022-04-07 22:37:50|14537.5|14535.5|14537.6|14535.6|14537.6|14535.6|14537.5|14535.5|0
1649371080000|2022-04-07 22:38:00|14537.7|14535.7|14537.4|14535.4|14537.7|14535.7|14537.1|14535.1|0
1649371090000|2022-04-07 22:38:10|14537.2|14535.2|14536.2|14534.2|14537.4|14535.4|14536.2|14534.2|1
1649371110000|2022-04-07 22:38:30|14536.4|14534.4|14536.7|14534.7|14536.7|14534.7|14536.4|14534.4|2
1649371120000|2022-04-07 22:38:40|14536.6|14534.6|14536.9|14534.9|14536.9|14534.9|14536.6|14534.6|1
1649371130000|2022-04-07 22:38:50|14537.4|14535.4|14537.4|14535.4|14537.4|14535.4|14537.4|14535.4|1
1649371140000|2022-04-07 22:39:00|14537.5|14535.5|14537.6|14535.6|14537.6|14535.6|14537.5|14535.5|0
1649371150000|2022-04-07 22:39:10|14537.5|14535.5|14537.4|14535.4|14537.5|14535.5|14537.4|14535.4|0
1649371200000|2022-04-07 22:40:00|14537.5|14535.5|14537.7|14535.7|14537.7|14535.7|14537.5|14535.5|0
1649371210000|2022-04-07 22:40:10|14537.6|14535.6|14537.5|14535.5|14537.6|14535.6|14537.5|14535.5|0
1649371220000|2022-04-07 22:40:20|14537.6|14535.6|14539|14537|14539.4|14537.4|14537.6|14535.6|6
1649371230000|2022-04-07 22:40:30|14539.7|14537.7|14539.9|14537.9|14540|14538|14539.5|14537.5|9
1649371240000|2022-04-07 22:40:40|14539.7|14537.7|14539.5|14537.5|14539.7|14537.7|14539.5|14537.5|2
1649371250000|2022-04-07 22:40:50|14538.5|14536.5|14538.2|14536.2|14538.5|14536.5|14538.1|14536.1|3
1649371270000|2022-04-07 22:41:10|14538.4|14536.4|14539.2|14537.2|14539.2|14537.2|14538.4|14536.4|0
1649371280000|2022-04-07 22:41:20|14539|14537|14539|14537|14539.1|14537.1|14538.9|14536.9|2
1649371290000|2022-04-07 22:41:30|14538.9|14536.9|14538.9|14536.9|14538.9|14536.9|14538.7|14536.7|0
1649371300000|2022-04-07 22:41:40|14539.2|14537.2|14539.2|14537.2|14539.4|14537.4|14539.1|14537.1|10
1649371310000|2022-04-07 22:41:50|14539|14537|14538|14536|14539|14537|14538|14536|7
1649371320000|2022-04-07 22:42:00|14537.9|14535.9|14538.5|14536.5|14538.5|14536.5|14537.9|14535.9|2
1649371330000|2022-04-07 22:42:10|14538.6|14536.6|14538.5|14536.5|14538.6|14536.6|14538.5|14536.5|0
1649371350000|2022-04-07 22:42:30|14538.4|14536.4|14538|14536|14538.4|14536.4|14538|14536|0
1649371360000|2022-04-07 22:42:40|14537.9|14535.9|14537.9|14535.9|14537.9|14535.9|14537.9|14535.9|0
1649371370000|2022-04-07 22:42:50|14537.5|14535.5|14537.9|14535.9|14537.9|14535.9|14537.5|14535.5|2
1649371380000|2022-04-07 22:43:00|14537.7|14535.7|14537.5|14535.5|14537.7|14535.7|14537.5|14535.5|1
1649371390000|2022-04-07 22:43:10|14537.4|14535.4|14537.2|14535.2|14537.4|14535.4|14537.2|14535.2|0
1649371400000|2022-04-07 22:43:20|14537.4|14535.4|14537.6|14535.6|14537.6|14535.6|14537.1|14535.1|1
1649371410000|2022-04-07 22:43:30|14537.9|14535.9|14537.7|14535.7|14537.9|14535.9|14537.7|14535.7|0
1649371420000|2022-04-07 22:43:40|14537.9|14535.9|14537.7|14535.7|14538|14536|14537.7|14535.7|4
1649371430000|2022-04-07 22:43:50|14537.2|14535.2|14537.2|14535.2|14537.4|14535.4|14537.2|14535.2|2
1649371440000|2022-04-07 22:44:00|14537.4|14535.4|14537.5|14535.5|14537.6|14535.6|14537.2|14535.2|5
1649371450000|2022-04-07 22:44:10|14537.2|14535.2|14537.2|14535.2|14537.2|14535.2|14537.2|14535.2|2
1649371460000|2022-04-07 22:44:20|14537.1|14535.1|14536.7|14534.7|14537.1|14535.1|14536.4|14534.4|4
1649371470000|2022-04-07 22:44:30|14536.9|14534.9|14537.1|14535.1|14537.1|14535.1|14536.9|14534.9|0
1649371480000|2022-04-07 22:44:40|14537.2|14535.2|14538.2|14536.2|14538.6|14536.6|14537.2|14535.2|3
1649371490000|2022-04-07 22:44:50|14538.1|14536.1|14538.1|14536.1|14538.1|14536.1|14538.1|14536.1|0
1649371500000|2022-04-07 22:45:00|14538.2|14536.2|14538.5|14536.5|14538.5|14536.5|14538.2|14536.2|0
1649371520000|2022-04-07 22:45:20|14538.4|14536.4|14536.9|14534.9|14538.4|14536.4|14536.9|14534.9|17
1649371530000|2022-04-07 22:45:30|14537|14535|14536.9|14534.9|14537.1|14535.1|14536.9|14534.9|1
1649371540000|2022-04-07 22:45:40|14537|14535|14536.9|14534.9|14537|14535|14536.7|14534.7|1
1649371550000|2022-04-07 22:45:50|14537|14535|14536.7|14534.7|14537.2|14535.2|14536.7|14534.7|3
1649371560000|2022-04-07 22:46:00|14536.9|14534.9|14538.2|14536.2|14538.4|14536.4|14536|14534|7
1649371570000|2022-04-07 22:46:10|14538.1|14536.1|14538.2|14536.2|14538.4|14536.4|14538.1|14536.1|0
1649371580000|2022-04-07 22:46:20|14538.1|14536.1|14537.4|14535.4|14538.1|14536.1|14537.2|14535.2|0
1649371590000|2022-04-07 22:46:30|14537.2|14535.2|14537.7|14535.7|14538.6|14536.6|14537.2|14535.2|4
1649371600000|2022-04-07 22:46:40|14537.6|14535.6|14537.2|14535.2|14537.6|14535.6|14537.2|14535.2|0
1649371610000|2022-04-07 22:46:50|14537.1|14535.1|14537|14535|14537.2|14535.2|14537|14535|2
1649371620000|2022-04-07 22:47:00|14537.1|14535.1|14537.5|14535.5|14538.1|14536.1|14537|14535|4
1649371630000|2022-04-07 22:47:10|14537.6|14535.6|14538.2|14536.2|14538.7|14536.7|14537.6|14535.6|7
1649371640000|2022-04-07 22:47:20|14538.4|14536.4|14537.7|14535.7|14538.4|14536.4|14537.7|14535.7|0
1649371650000|2022-04-07 22:47:30|14537.6|14535.6|14537.1|14535.1|14537.6|14535.6|14537.1|14535.1|0
1649371660000|2022-04-07 22:47:40|14537.2|14535.2|14537|14535|14537.4|14535.4|14537|14535|6
1649371670000|2022-04-07 22:47:50|14536.9|14534.9|14536.9|14534.9|14536.9|14534.9|14536.7|14534.7|0
1649371680000|2022-04-07 22:48:00|14537|14535|14535.2|14533.2|14537.1|14535.1|14535.2|14533.2|1
1649371690000|2022-04-07 22:48:10|14535.1|14533.1|14535|14533|14535.1|14533.1|14535|14533|2
1649371700000|2022-04-07 22:48:20|14534.7|14532.7|14535.2|14533.2|14535.2|14533.2|14534.4|14532.4|13
1649371710000|2022-04-07 22:48:30|14535.4|14533.4|14534.9|14532.9|14535.5|14533.5|14534.9|14532.9|10
1649371720000|2022-04-07 22:48:40|14534.7|14532.7|14535|14533|14535.2|14533.2|14534.1|14532.1|7
1649371730000|2022-04-07 22:48:50|14535.1|14533.1|14536.2|14534.2|14536.2|14534.2|14535.1|14533.1|3
1649371740000|2022-04-07 22:49:00|14536.4|14534.4|14536.1|14534.1|14536.4|14534.4|14535.7|14533.7|5
1649371750000|2022-04-07 22:49:10|14536.2|14534.2|14536.2|14534.2|14536.7|14534.7|14536.2|14534.2|2
1649371760000|2022-04-07 22:49:20|14536.1|14534.1|14536|14534|14536.1|14534.1|14536|14534|0
1649371780000|2022-04-07 22:49:40|14536.1|14534.1|14536.2|14534.2|14536.2|14534.2|14536.1|14534.1|0
1649371810000|2022-04-07 22:50:10|14536.6|14534.6|14535.9|14533.9|14536.7|14534.7|14535.9|14533.9|8
1649371820000|2022-04-07 22:50:20|14535.7|14533.7|14535.5|14533.5|14535.7|14533.7|14535.5|14533.5|9
1649371830000|2022-04-07 22:50:30|14535.6|14533.6|14534.7|14532.7|14535.6|14533.6|14534.7|14532.7|1
1649371840000|2022-04-07 22:50:40|14534.9|14532.9|14535.2|14533.2|14535.4|14533.4|14534.9|14532.9|1
1649371870000|2022-04-07 22:51:10|14535.1|14533.1|14534.5|14532.5|14535.1|14533.1|14534.5|14532.5|4
1649371880000|2022-04-07 22:51:20|14535|14533|14535|14533|14535.1|14533.1|14535|14533|3
1649371890000|2022-04-07 22:51:30|14534.9|14532.9|14534.9|14532.9|14535.1|14533.1|14534.9|14532.9|2
1649371900000|2022-04-07 22:51:40|14535|14533|14535.5|14533.5|14535.5|14533.5|14534.5|14532.5|3
1649371910000|2022-04-07 22:51:50|14535.6|14533.6|14534.9|14532.9|14536.4|14534.4|14534.9|14532.9|6
1649371920000|2022-04-07 22:52:00|14534.5|14532.5|14534|14532|14534.5|14532.5|14534|14532|4
1649371930000|2022-04-07 22:52:10|14534.1|14532.1|14534.4|14532.4|14534.5|14532.5|14534.1|14532.1|1
1649371940000|2022-04-07 22:52:20|14534.2|14532.2|14533.1|14531.1|14534.4|14532.4|14533.1|14531.1|7
1649371950000|2022-04-07 22:52:30|14533|14531|14533.2|14531.2|14533.2|14531.2|14532.9|14530.9|2
1649371960000|2022-04-07 22:52:40|14533|14531|14532.6|14530.6|14533.2|14531.2|14532.4|14530.4|17
1649371970000|2022-04-07 22:52:50|14532.7|14530.7|14532.4|14530.4|14532.7|14530.7|14532.2|14530.2|5
1649371980000|2022-04-07 22:53:00|14532.2|14530.2|14532.2|14530.2|14532.4|14530.4|14532|14530|7
1649371990000|2022-04-07 22:53:10|14532.1|14530.1|14532.5|14530.5|14532.5|14530.5|14531.9|14529.9|12
1649372000000|2022-04-07 22:53:20|14532.2|14530.2|14532.2|14530.2|14532.7|14530.7|14532.2|14530.2|3
1649372010000|2022-04-07 22:53:30|14531.2|14529.2|14531.5|14529.5|14531.5|14529.5|14531.1|14529.1|7
1649372020000|2022-04-07 22:53:40|14531.6|14529.6|14531.5|14529.5|14531.7|14529.7|14531|14529|18
1649372030000|2022-04-07 22:53:50|14531.2|14529.2|14531.2|14529.2|14531.2|14529.2|14531.2|14529.2|3
1649372040000|2022-04-07 22:54:00|14531.7|14529.7|14531.2|14529.2|14531.7|14529.7|14530.9|14528.9|31
1649372060000|2022-04-07 22:54:20|14531.4|14529.4|14531.2|14529.2|14531.4|14529.4|14531|14529|0
1649372070000|2022-04-07 22:54:30|14531.4|14529.4|14531.1|14529.1|14531.4|14529.4|14531.1|14529.1|1
1649372080000|2022-04-07 22:54:40|14531|14529|14531.6|14529.6|14531.7|14529.7|14531|14529|3
1649372090000|2022-04-07 22:54:50|14531.7|14529.7|14532.2|14530.2|14532.2|14530.2|14531.7|14529.7|1
1649372100000|2022-04-07 22:55:00|14532.4|14530.4|14532.1|14530.1|14532.4|14530.4|14531.7|14529.7|2
1649372110000|2022-04-07 22:55:10|14532.2|14530.2|14532|14530|14532.2|14530.2|14532|14530|1
1649372120000|2022-04-07 22:55:20|14532.4|14530.4|14533.4|14531.4|14533.6|14531.6|14532.4|14530.4|10
1649372130000|2022-04-07 22:55:30|14533.2|14531.2|14533|14531|14533.2|14531.2|14533|14531|1
1649372140000|2022-04-07 22:55:40|14533.1|14531.1|14532.4|14530.4|14533.1|14531.1|14532.4|14530.4|1
1649372150000|2022-04-07 22:55:50|14531.7|14529.7|14531.4|14529.4|14531.9|14529.9|14531.4|14529.4|7
1649372160000|2022-04-07 22:56:00|14531.2|14529.2|14531.4|14529.4|14531.7|14529.7|14531.2|14529.2|3
1649372170000|2022-04-07 22:56:10|14531.6|14529.6|14532.5|14530.5|14532.6|14530.6|14531.5|14529.5|7
1649372180000|2022-04-07 22:56:20|14532.6|14530.6|14532.5|14530.5|14532.6|14530.6|14532.2|14530.2|0
1649372190000|2022-04-07 22:56:30|14533.2|14531.2|14533.5|14531.5|14533.5|14531.5|14533.2|14531.2|2
1649372200000|2022-04-07 22:56:40|14533.7|14531.7|14534|14532|14534.5|14532.5|14533.5|14531.5|8
1649372210000|2022-04-07 22:56:50|14534.1|14532.1|14533.2|14531.2|14534.2|14532.2|14533.2|14531.2|4
1649372220000|2022-04-07 22:57:00|14533.4|14531.4|14534.2|14532.2|14534.2|14532.2|14533.2|14531.2|12
1649372230000|2022-04-07 22:57:10|14534.4|14532.4|14534.2|14532.2|14534.5|14532.5|14534|14532|8
1649372240000|2022-04-07 22:57:20|14534.4|14532.4|14534.5|14532.5|14535|14533|14534.4|14532.4|0
1649372250000|2022-04-07 22:57:30|14534.6|14532.6|14534.5|14532.5|14535|14533|14534.4|14532.4|2
1649372260000|2022-04-07 22:57:40|14534.6|14532.6|14534.4|14532.4|14534.6|14532.6|14534.4|14532.4|15
1649372270000|2022-04-07 22:57:50|14534.2|14532.2|14534.4|14532.4|14534.5|14532.5|14534.2|14532.2|0
1649372280000|2022-04-07 22:58:00|14534.5|14532.5|14535|14533|14535.1|14533.1|14534.5|14532.5|6
1649372290000|2022-04-07 22:58:10|14534.9|14532.9|14535.4|14533.4|14535.4|14533.4|14534.9|14532.9|2
1649372300000|2022-04-07 22:58:20|14535.5|14533.5|14534.9|14532.9|14535.5|14533.5|14534.9|14532.9|3
1649372310000|2022-04-07 22:58:30|14535|14533|14534.5|14532.5|14535|14533|14534.5|14532.5|1
1649372320000|2022-04-07 22:58:40|14534.7|14532.7|14534.7|14532.7|14534.9|14532.9|14534.6|14532.6|2
1649372330000|2022-04-07 22:58:50|14534.9|14532.9|14535.2|14533.2|14535.4|14533.4|14534.9|14532.9|2
1649372340000|2022-04-07 22:59:00|14535.4|14533.4|14534.5|14532.5|14535.4|14533.4|14534.5|14532.5|8
1649372350000|2022-04-07 22:59:10|14534.6|14532.6|14535|14533|14535.1|14533.1|14534.6|14532.6|1
1649372360000|2022-04-07 22:59:20|14535.1|14533.1|14535.4|14533.4|14535.4|14533.4|14535|14533|3
1649372370000|2022-04-07 22:59:30|14535|14533|14535.2|14533.2|14535.2|14533.2|14534.9|14532.9|2
1649372380000|2022-04-07 22:59:40|14535.1|14533.1|14535.9|14533.9|14535.9|14533.9|14535.1|14533.1|5
1649372390000|2022-04-07 22:59:50|14535.7|14533.7|14535.4|14533.4|14535.7|14533.7|14535.4|14533.4|0
1649372400000|2022-04-07 23:00:00|14535.5|14533.5|14536|14534|14536.4|14534.4|14535.4|14533.4|2
1649372410000|2022-04-07 23:00:10|14536.1|14534.1|14535.5|14533.5|14537.1|14535.1|14533.6|14531.6|28
1649372420000|2022-04-07 23:00:20|14535.6|14533.6|14536|14534|14536.2|14534.2|14535|14533|33
1649372430000|2022-04-07 23:00:30|14536.1|14534.1|14536.1|14534.1|14536.2|14534.2|14536.1|14534.1|2
1649372440000|2022-04-07 23:00:40|14536.2|14534.2|14535.4|14533.4|14536.7|14534.7|14535.2|14533.2|6
1649372450000|2022-04-07 23:00:50|14535.5|14533.5|14535.9|14533.9|14535.9|14533.9|14535.2|14533.2|6
1649372460000|2022-04-07 23:01:00|14535.7|14533.7|14536.7|14534.7|14536.7|14534.7|14534.1|14532.1|6
1649372470000|2022-04-07 23:01:10|14537|14535|14537|14535|14537|14535|14536.5|14534.5|4
1649372480000|2022-04-07 23:01:20|14536.9|14534.9|14536.4|14534.4|14536.9|14534.9|14536.1|14534.1|1
1649372490000|2022-04-07 23:01:30|14536.2|14534.2|14536.4|14534.4|14536.7|14534.7|14535.4|14533.4|5
1649372500000|2022-04-07 23:01:40|14536.5|14534.5|14536.2|14534.2|14536.5|14534.5|14536.1|14534.1|0
1649372510000|2022-04-07 23:01:50|14536.1|14534.1|14536|14534|14536.2|14534.2|14535.4|14533.4|12
1649372520000|2022-04-07 23:02:00|14535.5|14533.5|14536|14534|14536.1|14534.1|14535.4|14533.4|3
1649372530000|2022-04-07 23:02:10|14536.1|14534.1|14536|14534|14536.2|14534.2|14536|14534|2
1649372540000|2022-04-07 23:02:20|14535.9|14533.9|14535.4|14533.4|14535.9|14533.9|14535.2|14533.2|5
1649372550000|2022-04-07 23:02:30|14535.5|14533.5|14535.5|14533.5|14535.6|14533.6|14534.9|14532.9|6
1649372560000|2022-04-07 23:02:40|14535.4|14533.4|14534.7|14532.7|14535.4|14533.4|14534.6|14532.6|2
1649372570000|2022-04-07 23:02:50|14534.9|14532.9|14534.9|14532.9|14535|14533|14534.7|14532.7|1
1649372580000|2022-04-07 23:03:00|14534.7|14532.7|14533.6|14531.6|14534.9|14532.9|14533.6|14531.6|10
1649372590000|2022-04-07 23:03:10|14533.7|14531.7|14534.2|14532.2|14534.5|14532.5|14533.5|14531.5|17
1649372600000|2022-04-07 23:03:20|14534.1|14532.1|14533.5|14531.5|14534.2|14532.2|14533|14531|6
1649372610000|2022-04-07 23:03:30|14533.2|14531.2|14533.5|14531.5|14533.5|14531.5|14533.2|14531.2|1
1649372620000|2022-04-07 23:03:40|14533.4|14531.4|14533.4|14531.4|14533.4|14531.4|14533.4|14531.4|3
1649372630000|2022-04-07 23:03:50|14533.9|14531.9|14532.9|14530.9|14533.9|14531.9|14532.9|14530.9|17
1649372640000|2022-04-07 23:04:00|14533.5|14531.5|14532.9|14530.9|14533.5|14531.5|14532.9|14530.9|10
1649372650000|2022-04-07 23:04:10|14533|14531|14532.9|14530.9|14533|14531|14532.9|14530.9|3
1649372660000|2022-04-07 23:04:20|14532.7|14530.7|14532.6|14530.6|14532.7|14530.7|14532.5|14530.5|11
1649372670000|2022-04-07 23:04:30|14532.5|14530.5|14532.7|14530.7|14533|14531|14532.5|14530.5|2
1649372680000|2022-04-07 23:04:40|14532.9|14530.9|14533.2|14531.2|14533.2|14531.2|14532.7|14530.7|10
1649372690000|2022-04-07 23:04:50|14533.4|14531.4|14534|14532|14534|14532|14533.4|14531.4|1
1649372700000|2022-04-07 23:05:00|14534.1|14532.1|14535|14533|14535.2|14533.2|14534.1|14532.1|16
1649372710000|2022-04-07 23:05:10|14535.1|14533.1|14535.2|14533.2|14535.2|14533.2|14535|14533|0
1649372720000|2022-04-07 23:05:20|14535.4|14533.4|14535.4|14533.4|14535.4|14533.4|14535.2|14533.2|1
1649372730000|2022-04-07 23:05:30|14535.5|14533.5|14535.7|14533.7|14535.9|14533.9|14535.5|14533.5|2
1649372740000|2022-04-07 23:05:40|14536|14534|14536.5|14534.5|14536.5|14534.5|14535.5|14533.5|5
1649372750000|2022-04-07 23:05:50|14536.4|14534.4|14536.2|14534.2|14536.4|14534.4|14536.2|14534.2|1
1649372760000|2022-04-07 23:06:00|14536.4|14534.4|14536|14534|14536.5|14534.5|14536|14534|6
1649372770000|2022-04-07 23:06:10|14535.9|14533.9|14535.7|14533.7|14536|14534|14535.7|14533.7|4
1649372780000|2022-04-07 23:06:20|14535.9|14533.9|14536|14534|14536.1|14534.1|14535.4|14533.4|0
1649372790000|2022-04-07 23:06:30|14536.1|14534.1|14537.1|14535.1|14537.1|14535.1|14536|14534|7
1649372800000|2022-04-07 23:06:40|14537.2|14535.2|14537.2|14535.2|14537.2|14535.2|14537|14535|0
1649372810000|2022-04-07 23:06:50|14537.1|14535.1|14537|14535|14537.1|14535.1|14537|14535|0
1649372820000|2022-04-07 23:07:00|14536.5|14534.5|14536.4|14534.4|14536.5|14534.5|14536.1|14534.1|4
1649372830000|2022-04-07 23:07:10|14536.2|14534.2|14536.6|14534.6|14536.6|14534.6|14536.2|14534.2|3
1649372840000|2022-04-07 23:07:20|14536.7|14534.7|14536.5|14534.5|14537|14535|14536.5|14534.5|4
1649372850000|2022-04-07 23:07:30|14536.9|14534.9|14537.2|14535.2|14537.2|14535.2|14536.9|14534.9|1
1649372860000|2022-04-07 23:07:40|14537|14535|14537.2|14535.2|14537.2|14535.2|14537|14535|1
1649372870000|2022-04-07 23:07:50|14537.5|14535.5|14536.2|14534.2|14537.5|14535.5|14536.2|14534.2|3
1649372880000|2022-04-07 23:08:00|14536.4|14534.4|14536.7|14534.7|14536.9|14534.9|14536.2|14534.2|0
1649372890000|2022-04-07 23:08:10|14537|14535|14537|14535|14537.1|14535.1|14536.9|14534.9|5
1649372900000|2022-04-07 23:08:20|14537.1|14535.1|14537.2|14535.2|14537.2|14535.2|14537|14535|1
1649372910000|2022-04-07 23:08:30|14537.1|14535.1|14537.2|14535.2|14537.2|14535.2|14537|14535|7
1649372920000|2022-04-07 23:08:40|14537.1|14535.1|14536.5|14534.5|14537.1|14535.1|14536.2|14534.2|3
1649372930000|2022-04-07 23:08:50|14536.6|14534.6|14536.7|14534.7|14537.2|14535.2|14536.2|14534.2|4
1649372940000|2022-04-07 23:09:00|14536.6|14534.6|14536.9|14534.9|14536.9|14534.9|14536.6|14534.6|0
1649372950000|2022-04-07 23:09:10|14536.7|14534.7|14536.7|14534.7|14536.9|14534.9|14536.6|14534.6|5
1649372960000|2022-04-07 23:09:20|14536.5|14534.5|14536.4|14534.4|14536.7|14534.7|14536.4|14534.4|1
1649372970000|2022-04-07 23:09:30|14536.2|14534.2|14536.4|14534.4|14536.4|14534.4|14536.2|14534.2|2
1649372980000|2022-04-07 23:09:40|14536.2|14534.2|14536.2|14534.2|14536.2|14534.2|14536.2|14534.2|3
1649372990000|2022-04-07 23:09:50|14536.1|14534.1|14536|14534|14536.1|14534.1|14535.7|14533.7|0
1649373000000|2022-04-07 23:10:00|14535.9|14533.9|14535.7|14533.7|14536|14534|14535.7|14533.7|1
1649373010000|2022-04-07 23:10:10|14535.9|14533.9|14536|14534|14536.2|14534.2|14535.9|14533.9|0
1649373020000|2022-04-07 23:10:20|14536.2|14534.2|14536.5|14534.5|14536.5|14534.5|14536.1|14534.1|2
1649373030000|2022-04-07 23:10:30|14536.4|14534.4|14535.7|14533.7|14536.4|14534.4|14535.7|14533.7|2
1649373040000|2022-04-07 23:10:40|14535.9|14533.9|14536|14534|14536|14534|14535.9|14533.9|0
1649373050000|2022-04-07 23:10:50|14535.9|14533.9|14536|14534|14536.4|14534.4|14535.9|14533.9|2
1649373060000|2022-04-07 23:11:00|14535.9|14533.9|14535.9|14533.9|14536.2|14534.2|14535.4|14533.4|4
1649373070000|2022-04-07 23:11:10|14536|14534|14536.4|14534.4|14536.4|14534.4|14535.9|14533.9|7
1649373080000|2022-04-07 23:11:20|14536.5|14534.5|14536.6|14534.6|14536.9|14534.9|14536.5|14534.5|0
1649373090000|2022-04-07 23:11:30|14536.7|14534.7|14538.2|14536.2|14538.7|14536.7|14536.7|14534.7|11
1649373100000|2022-04-07 23:11:40|14538.4|14536.4|14538.4|14536.4|14538.6|14536.6|14538.2|14536.2|0
1649373110000|2022-04-07 23:11:50|14538.5|14536.5|14538.6|14536.6|14539.2|14537.2|14538.5|14536.5|6
1649373120000|2022-04-07 23:12:00|14537.6|14535.6|14536.6|14534.6|14538|14536|14536|14534|38
1649373130000|2022-04-07 23:12:10|14536.7|14534.7|14537.1|14535.1|14537.1|14535.1|14536.6|14534.6|4
1649373140000|2022-04-07 23:12:20|14537|14535|14536.6|14534.6|14537|14535|14536.5|14534.5|4
1649373150000|2022-04-07 23:12:30|14536.7|14534.7|14537.7|14535.7|14538|14536|14536.7|14534.7|3
1649373160000|2022-04-07 23:12:40|14537.9|14535.9|14538|14536|14538|14536|14537.9|14535.9|0
1649373170000|2022-04-07 23:12:50|14538.7|14536.7|14538.7|14536.7|14538.9|14536.9|14538.7|14536.7|3
1649373180000|2022-04-07 23:13:00|14538.6|14536.6|14538.7|14536.7|14539.2|14537.2|14538.1|14536.1|3
1649373190000|2022-04-07 23:13:10|14538.9|14536.9|14538.6|14536.6|14539.5|14537.5|14538.5|14536.5|1
1649373200000|2022-04-07 23:13:20|14538.7|14536.7|14539.4|14537.4|14539.5|14537.5|14538.7|14536.7|0
1649373210000|2022-04-07 23:13:30|14539.2|14537.2|14539.2|14537.2|14540.1|14538.1|14539|14537|34
1649373220000|2022-04-07 23:13:40|14539.4|14537.4|14539.4|14537.4|14539.4|14537.4|14538.9|14536.9|7
1649373230000|2022-04-07 23:13:50|14539.5|14537.5|14540.7|14538.7|14540.7|14538.7|14539.5|14537.5|7
1649373240000|2022-04-07 23:14:00|14541|14539|14542|14540|14542.2|14540.2|14540.7|14538.7|20
1649373250000|2022-04-07 23:14:10|14542.1|14540.1|14543.1|14541.1|14543.4|14541.4|14542.1|14540.1|16
1649373260000|2022-04-07 23:14:20|14543.2|14541.2|14545.4|14543.4|14545.9|14543.9|14543.2|14541.2|41
1649373270000|2022-04-07 23:14:30|14545.2|14543.2|14547.2|14545.2|14547.9|14545.9|14545.1|14543.1|17
1649373280000|2022-04-07 23:14:40|14547.4|14545.4|14548|14546|14548|14546|14546.6|14544.6|10
1649373290000|2022-04-07 23:14:50|14547.9|14545.9|14547.5|14545.5|14547.9|14545.9|14547.2|14545.2|6
1649373300000|2022-04-07 23:15:00|14547.6|14545.6|14547.5|14545.5|14548|14546|14547|14545|11
1649373310000|2022-04-07 23:15:10|14547.4|14545.4|14546.9|14544.9|14547.5|14545.5|14546.4|14544.4|7
1649373320000|2022-04-07 23:15:20|14547|14545|14546.7|14544.7|14547|14545|14546.7|14544.7|4
1649373330000|2022-04-07 23:15:30|14546.9|14544.9|14546.9|14544.9|14547.2|14545.2|14546.6|14544.6|1
1649373340000|2022-04-07 23:15:40|14546.7|14544.7|14546.9|14544.9|14546.9|14544.9|14546.2|14544.2|1
1649373350000|2022-04-07 23:15:50|14546.7|14544.7|14547.1|14545.1|14547.5|14545.5|14546.7|14544.7|6
1649373360000|2022-04-07 23:16:00|14547|14545|14546.1|14544.1|14547.2|14545.2|14546.1|14544.1|13
1649373370000|2022-04-07 23:16:10|14546.2|14544.2|14545.1|14543.1|14546.2|14544.2|14544.5|14542.5|13
1649373380000|2022-04-07 23:16:20|14545|14543|14545.4|14543.4|14545.4|14543.4|14544.5|14542.5|6
1649373390000|2022-04-07 23:16:30|14545.2|14543.2|14544.1|14542.1|14545.4|14543.4|14544.1|14542.1|5
1649373400000|2022-04-07 23:16:40|14544|14542|14544.4|14542.4|14544.4|14542.4|14544|14542|5
1649373410000|2022-04-07 23:16:50|14544.2|14542.2|14544.2|14542.2|14544.4|14542.4|14544.1|14542.1|2
1649373420000|2022-04-07 23:17:00|14544.1|14542.1|14544.5|14542.5|14544.6|14542.6|14544|14542|5
1649373430000|2022-04-07 23:17:10|14544.9|14542.9|14544.7|14542.7|14545.2|14543.2|14544.5|14542.5|8
1649373440000|2022-04-07 23:17:20|14544.6|14542.6|14544.2|14542.2|14544.6|14542.6|14544.2|14542.2|1
1649373450000|2022-04-07 23:17:30|14543.2|14541.2|14543.2|14541.2|14543.4|14541.4|14543.2|14541.2|4
1649373460000|2022-04-07 23:17:40|14543|14541|14543.5|14541.5|14543.5|14541.5|14543|14541|1
1649373470000|2022-04-07 23:17:50|14543.4|14541.4|14544|14542|14544|14542|14543.4|14541.4|2
1649373480000|2022-04-07 23:18:00|14543.6|14541.6|14543.6|14541.6|14543.7|14541.7|14543.4|14541.4|3
1649373490000|2022-04-07 23:18:10|14543.5|14541.5|14543.5|14541.5|14543.6|14541.6|14543.4|14541.4|0
1649373500000|2022-04-07 23:18:20|14543.6|14541.6|14543.7|14541.7|14543.7|14541.7|14543.6|14541.6|0
1649373510000|2022-04-07 23:18:30|14543.6|14541.6|14543.5|14541.5|14543.6|14541.6|14543.5|14541.5|2
1649373530000|2022-04-07 23:18:50|14543.4|14541.4|14543.5|14541.5|14543.5|14541.5|14543.4|14541.4|0
1649373540000|2022-04-07 23:19:00|14543.6|14541.6|14543.6|14541.6|14543.6|14541.6|14543.6|14541.6|1
1649373550000|2022-04-07 23:19:10|14543.5|14541.5|14543.6|14541.6|14543.6|14541.6|14543.4|14541.4|3
1649373560000|2022-04-07 23:19:20|14543.5|14541.5|14543.5|14541.5|14543.6|14541.6|14543.5|14541.5|1
1649373570000|2022-04-07 23:19:30|14543.6|14541.6|14543.5|14541.5|14543.6|14541.6|14543.5|14541.5|0
1649373580000|2022-04-07 23:19:40|14543.6|14541.6|14543.5|14541.5|14543.6|14541.6|14543.5|14541.5|1
1649373590000|2022-04-07 23:19:50|14543.7|14541.7|14543.4|14541.4|14543.7|14541.7|14543.4|14541.4|4
1649373600000|2022-04-07 23:20:00|14543.5|14541.5|14543.9|14541.9|14543.9|14541.9|14543.2|14541.2|3
1649373610000|2022-04-07 23:20:10|14544|14542|14544.2|14542.2|14544.4|14542.4|14544|14542|7
1649373620000|2022-04-07 23:20:20|14544.1|14542.1|14544.2|14542.2|14544.2|14542.2|14544|14542|0
1649373630000|2022-04-07 23:20:30|14544.1|14542.1|14544.2|14542.2|14544.2|14542.2|14544|14542|0
1649373640000|2022-04-07 23:20:40|14544.4|14542.4|14545|14543|14545|14543|14544.2|14542.2|5
1649373650000|2022-04-07 23:20:50|14544.9|14542.9|14544.9|14542.9|14545|14543|14544.9|14542.9|1
1649373660000|2022-04-07 23:21:00|14545|14543|14547.2|14545.2|14547.5|14545.5|14545|14543|18
1649373670000|2022-04-07 23:21:10|14547.1|14545.1|14546.9|14544.9|14547.1|14545.1|14546.5|14544.5|4
1649373680000|2022-04-07 23:21:20|14546.7|14544.7|14546.9|14544.9|14547.4|14545.4|14546.7|14544.7|8
1649373690000|2022-04-07 23:21:30|14546.7|14544.7|14546.5|14544.5|14547.1|14545.1|14546.5|14544.5|4
1649373700000|2022-04-07 23:21:40|14546.6|14544.6|14546.5|14544.5|14546.6|14544.6|14546.5|14544.5|1
1649373710000|2022-04-07 23:21:50|14546.6|14544.6|14546.7|14544.7|14546.7|14544.7|14546.5|14544.5|3
1649373720000|2022-04-07 23:22:00|14546.6|14544.6|14546.6|14544.6|14546.6|14544.6|14546|14544|6
1649373730000|2022-04-07 23:22:10|14546.5|14544.5|14546.6|14544.6|14547.4|14545.4|14546.5|14544.5|14
1649373740000|2022-04-07 23:22:20|14546.5|14544.5|14546.7|14544.7|14546.7|14544.7|14546.5|14544.5|1
1649373750000|2022-04-07 23:22:30|14546.6|14544.6|14546.2|14544.2|14546.6|14544.6|14545.9|14543.9|3
1649373760000|2022-04-07 23:22:40|14546.1|14544.1|14546.1|14544.1|14546.2|14544.2|14546|14544|0
1649373770000|2022-04-07 23:22:50|14546|14544|14545.9|14543.9|14546|14544|14545.9|14543.9|0
1649373780000|2022-04-07 23:23:00|14545.7|14543.7|14546|14544|14546.1|14544.1|14545.5|14543.5|2
1649373790000|2022-04-07 23:23:10|14546.1|14544.1|14546|14544|14546.5|14544.5|14546|14544|4
1649373800000|2022-04-07 23:23:20|14546.2|14544.2|14546|14544|14546.2|14544.2|14545.9|14543.9|2
1649373810000|2022-04-07 23:23:30|14546.6|14544.6|14546.7|14544.7|14546.7|14544.7|14546.4|14544.4|1
1649373820000|2022-04-07 23:23:40|14546.5|14544.5|14546.7|14544.7|14546.7|14544.7|14546.5|14544.5|1
1649373830000|2022-04-07 23:23:50|14546.9|14544.9|14546.2|14544.2|14547.2|14545.2|14546|14544|12
1649373840000|2022-04-07 23:24:00|14546.4|14544.4|14546.7|14544.7|14547.2|14545.2|14546.4|14544.4|4
1649373850000|2022-04-07 23:24:10|14547|14545|14547.1|14545.1|14547.4|14545.4|14547|14545|1
1649373860000|2022-04-07 23:24:20|14547|14545|14546.7|14544.7|14547.1|14545.1|14546.2|14544.2|10
1649373870000|2022-04-07 23:24:30|14546.9|14544.9|14546.4|14544.4|14546.9|14544.9|14546|14544|7
1649373880000|2022-04-07 23:24:40|14546.2|14544.2|14546.6|14544.6|14546.9|14544.9|14546|14544|8
1649373890000|2022-04-07 23:24:50|14546.7|14544.7|14546.7|14544.7|14547|14545|14546.7|14544.7|1
1649373900000|2022-04-07 23:25:00|14547|14545|14547.6|14545.6|14547.6|14545.6|14547|14545|5
1649373910000|2022-04-07 23:25:10|14547|14545|14547.9|14545.9|14547.9|14545.9|14547|14545|8
1649373920000|2022-04-07 23:25:20|14547.7|14545.7|14548|14546|14548.4|14546.4|14547.5|14545.5|13
1649373930000|2022-04-07 23:25:30|14547.4|14545.4|14547.5|14545.5|14547.5|14545.5|14547|14545|0
1649373940000|2022-04-07 23:25:40|14547.6|14545.6|14547.5|14545.5|14547.6|14545.6|14547.5|14545.5|2
1649373950000|2022-04-07 23:25:50|14547.6|14545.6|14548.4|14546.4|14548.5|14546.5|14547.6|14545.6|10
1649373960000|2022-04-07 23:26:00|14548.5|14546.5|14549|14547|14549.7|14547.7|14548.4|14546.4|25
1649373970000|2022-04-07 23:26:10|14548.9|14546.9|14549.7|14547.7|14550|14548|14548.7|14546.7|10
1649373980000|2022-04-07 23:26:20|14549.9|14547.9|14549.5|14547.5|14550|14548|14549.2|14547.2|10
1649373990000|2022-04-07 23:26:30|14549.4|14547.4|14550|14548|14550.2|14548.2|14549.4|14547.4|15
1649374000000|2022-04-07 23:26:40|14549.9|14547.9|14550.4|14548.4|14550.5|14548.5|14549.9|14547.9|13
1649374010000|2022-04-07 23:26:50|14550.5|14548.5|14550.7|14548.7|14550.7|14548.7|14550.5|14548.5|11
1649374020000|2022-04-07 23:27:00|14550.9|14548.9|14550.5|14548.5|14550.9|14548.9|14550.5|14548.5|6
1649374030000|2022-04-07 23:27:10|14551.7|14549.7|14551.7|14549.7|14552.1|14550.1|14551.4|14549.4|39
1649374040000|2022-04-07 23:27:20|14552|14550|14552.2|14550.2|14552.4|14550.4|14551.7|14549.7|8
1649374050000|2022-04-07 23:27:30|14552.1|14550.1|14552.4|14550.4|14552.4|14550.4|14552.1|14550.1|7
1649374060000|2022-04-07 23:27:40|14552.2|14550.2|14552.1|14550.1|14552.4|14550.4|14552.1|14550.1|1
1649374070000|2022-04-07 23:27:50|14551.7|14549.7|14550.5|14548.5|14552.1|14550.1|14550.4|14548.4|31
1649374080000|2022-04-07 23:28:00|14550.4|14548.4|14550.7|14548.7|14550.7|14548.7|14550.1|14548.1|9
1649374090000|2022-04-07 23:28:10|14551|14549|14551|14549|14551.5|14549.5|14551|14549|5
1649374100000|2022-04-07 23:28:20|14551.1|14549.1|14550.2|14548.2|14551.2|14549.2|14550.2|14548.2|14
1649374110000|2022-04-07 23:28:30|14550.4|14548.4|14550.4|14548.4|14551.2|14549.2|14550.4|14548.4|2
1649374120000|2022-04-07 23:28:40|14550.5|14548.5|14550.2|14548.2|14550.6|14548.6|14550.2|14548.2|2
1649374130000|2022-04-07 23:28:50|14550.4|14548.4|14550.1|14548.1|14550.4|14548.4|14550.1|14548.1|1
1649374140000|2022-04-07 23:29:00|14550.2|14548.2|14550.7|14548.7|14550.9|14548.9|14550.2|14548.2|3
1649374150000|2022-04-07 23:29:10|14550.6|14548.6|14551|14549|14551.1|14549.1|14550.6|14548.6|1
1649374160000|2022-04-07 23:29:20|14550.9|14548.9|14550.9|14548.9|14550.9|14548.9|14550.7|14548.7|1
1649374170000|2022-04-07 23:29:30|14550.7|14548.7|14550.6|14548.6|14551.5|14549.5|14550.5|14548.5|8
1649374180000|2022-04-07 23:29:40|14550.7|14548.7|14551.1|14549.1|14551.1|14549.1|14550.6|14548.6|2
1649374190000|2022-04-07 23:29:50|14551|14549|14551.1|14549.1|14551.1|14549.1|14550.9|14548.9|1
1649374200000|2022-04-07 23:30:00|14551.9|14549.9|14551.5|14549.5|14551.9|14549.9|14551|14549|8
1649374210000|2022-04-07 23:30:10|14551.6|14549.6|14551.4|14549.4|14551.6|14549.6|14551.4|14549.4|2
1649374220000|2022-04-07 23:30:20|14551.2|14549.2|14551.2|14549.2|14551.6|14549.6|14551.2|14549.2|3
1649374230000|2022-04-07 23:30:30|14551.4|14549.4|14551|14549|14551.4|14549.4|14551|14549|5
1649374240000|2022-04-07 23:30:40|14551.1|14549.1|14550.7|14548.7|14551.2|14549.2|14550.7|14548.7|0
1649374250000|2022-04-07 23:30:50|14550.9|14548.9|14550.7|14548.7|14550.9|14548.9|14550.7|14548.7|0
1649374260000|2022-04-07 23:31:00|14550.9|14548.9|14550.5|14548.5|14551|14549|14550.5|14548.5|1
1649374270000|2022-04-07 23:31:10|14550.7|14548.7|14550.4|14548.4|14550.7|14548.7|14550.4|14548.4|6
1649374280000|2022-04-07 23:31:20|14550.1|14548.1|14549.9|14547.9|14550.1|14548.1|14549.9|14547.9|6
1649374290000|2022-04-07 23:31:30|14550|14548|14550.2|14548.2|14550.2|14548.2|14549.9|14547.9|1
1649374300000|2022-04-07 23:31:40|14550.1|14548.1|14550.1|14548.1|14550.1|14548.1|14549.7|14547.7|2
1649374310000|2022-04-07 23:31:50|14550|14548|14549.5|14547.5|14550|14548|14549.5|14547.5|4
1649374320000|2022-04-07 23:32:00|14549.6|14547.6|14550|14548|14550|14548|14549.2|14547.2|4
1649374330000|2022-04-07 23:32:10|14549.7|14547.7|14549.7|14547.7|14550|14548|14549.4|14547.4|1
1649374340000|2022-04-07 23:32:20|14549.6|14547.6|14549.5|14547.5|14549.6|14547.6|14549.4|14547.4|0
1649374350000|2022-04-07 23:32:30|14549.4|14547.4|14549|14547|14549.4|14547.4|14548.9|14546.9|2
1649374360000|2022-04-07 23:32:40|14548.9|14546.9|14547.6|14545.6|14548.9|14546.9|14547.6|14545.6|7
1649374370000|2022-04-07 23:32:50|14547.5|14545.5|14547.7|14545.7|14547.7|14545.7|14546.5|14544.5|18
1649374380000|2022-04-07 23:33:00|14547.9|14545.9|14549.5|14547.5|14549.5|14547.5|14547.9|14545.9|11
1649374390000|2022-04-07 23:33:10|14549.4|14547.4|14550.2|14548.2|14550.4|14548.4|14549|14547|40
1649374400000|2022-04-07 23:33:20|14550.4|14548.4|14550.5|14548.5|14550.5|14548.5|14550.4|14548.4|1
1649374410000|2022-04-07 23:33:30|14550.4|14548.4|14550.6|14548.6|14550.6|14548.6|14550.4|14548.4|1
1649374420000|2022-04-07 23:33:40|14551.5|14549.5|14551.5|14549.5|14552|14550|14551.2|14549.2|8
1649374430000|2022-04-07 23:33:50|14551.4|14549.4|14550.2|14548.2|14551.4|14549.4|14550.2|14548.2|2
1649374440000|2022-04-07 23:34:00|14550.1|14548.1|14550.5|14548.5|14550.6|14548.6|14550|14548|3
1649374450000|2022-04-07 23:34:10|14550.2|14548.2|14549.9|14547.9|14550.2|14548.2|14549.9|14547.9|0
1649374460000|2022-04-07 23:34:20|14550|14548|14550.2|14548.2|14550.2|14548.2|14549.2|14547.2|4
1649374470000|2022-04-07 23:34:30|14550.4|14548.4|14549.7|14547.7|14550.5|14548.5|14549.7|14547.7|3
1649374480000|2022-04-07 23:34:40|14549.9|14547.9|14550.2|14548.2|14550.2|14548.2|14549.9|14547.9|0
1649374490000|2022-04-07 23:34:50|14550.1|14548.1|14550.4|14548.4|14550.4|14548.4|14550.1|14548.1|1
1649374500000|2022-04-07 23:35:00|14550|14548|14549.9|14547.9|14551.1|14549.1|14549.7|14547.7|7
1649374510000|2022-04-07 23:35:10|14549.7|14547.7|14549.7|14547.7|14549.9|14547.9|14549.7|14547.7|0
1649374520000|2022-04-07 23:35:20|14549.5|14547.5|14549.5|14547.5|14550.5|14548.5|14549.2|14547.2|14
1649374530000|2022-04-07 23:35:30|14549.4|14547.4|14549.2|14547.2|14549.5|14547.5|14549.2|14547.2|0
1649374540000|2022-04-07 23:35:40|14549.4|14547.4|14548.9|14546.9|14549.4|14547.4|14548.9|14546.9|0
1649374550000|2022-04-07 23:35:50|14549|14547|14549.2|14547.2|14549.2|14547.2|14548.9|14546.9|1
1649374560000|2022-04-07 23:36:00|14549.4|14547.4|14549.2|14547.2|14549.6|14547.6|14549.1|14547.1|6
1649374570000|2022-04-07 23:36:10|14549.4|14547.4|14549.1|14547.1|14549.4|14547.4|14549.1|14547.1|0
1649374580000|2022-04-07 23:36:20|14549|14547|14549|14547|14549|14547|14549|14547|0
1649374590000|2022-04-07 23:36:30|14548.5|14546.5|14548.7|14546.7|14548.7|14546.7|14548.5|14546.5|6
1649374600000|2022-04-07 23:36:40|14548.6|14546.6|14548.7|14546.7|14548.7|14546.7|14548.5|14546.5|0
1649374610000|2022-04-07 23:36:50|14548.9|14546.9|14548.7|14546.7|14549.5|14547.5|14548.7|14546.7|6
1649374620000|2022-04-07 23:37:00|14548.9|14546.9|14548.9|14546.9|14548.9|14546.9|14548.7|14546.7|0
1649374630000|2022-04-07 23:37:10|14549|14547|14550|14548|14550.2|14548.2|14548.4|14546.4|2
1649374640000|2022-04-07 23:37:20|14549.9|14547.9|14549|14547|14549.9|14547.9|14549|14547|1
1649374650000|2022-04-07 23:37:30|14549.1|14547.1|14549|14547|14549.4|14547.4|14548.9|14546.9|0
1649374660000|2022-04-07 23:37:40|14548.9|14546.9|14550.2|14548.2|14550.4|14548.4|14548.6|14546.6|2
1649374670000|2022-04-07 23:37:50|14549.7|14547.7|14549.6|14547.6|14550|14548|14549.5|14547.5|2
1649374680000|2022-04-07 23:38:00|14549.9|14547.9|14549.4|14547.4|14550|14548|14549.4|14547.4|4
1649374690000|2022-04-07 23:38:10|14549.2|14547.2|14549.2|14547.2|14549.2|14547.2|14549.2|14547.2|0
1649374700000|2022-04-07 23:38:20|14549.4|14547.4|14549.5|14547.5|14549.9|14547.9|14549.2|14547.2|10
1649374710000|2022-04-07 23:38:30|14549.7|14547.7|14550|14548|14550.2|14548.2|14549.7|14547.7|8
1649374720000|2022-04-07 23:38:40|14549.9|14547.9|14550.2|14548.2|14550.2|14548.2|14549.9|14547.9|1
1649374740000|2022-04-07 23:39:00|14550.5|14548.5|14551.1|14549.1|14551.1|14549.1|14550.5|14548.5|6
1649374750000|2022-04-07 23:39:10|14551|14549|14550.6|14548.6|14551|14549|14550.6|14548.6|0
1649374760000|2022-04-07 23:39:20|14550.7|14548.7|14551|14549|14551|14549|14550.7|14548.7|0
1649374770000|2022-04-07 23:39:30|14551.1|14549.1|14550.4|14548.4|14551.1|14549.1|14550.4|14548.4|0
1649374780000|2022-04-07 23:39:40|14550.7|14548.7|14551.2|14549.2|14551.5|14549.5|14550.7|14548.7|4
1649374790000|2022-04-07 23:39:50|14551.4|14549.4|14551.4|14549.4|14551.5|14549.5|14551.1|14549.1|0
1649374800000|2022-04-07 23:40:00|14551.1|14549.1|14550.7|14548.7|14551.4|14549.4|14550.7|14548.7|3
1649374810000|2022-04-07 23:40:10|14550.9|14548.9|14551.4|14549.4|14551.9|14549.9|14550.9|14548.9|13
1649374820000|2022-04-07 23:40:20|14551.5|14549.5|14551.5|14549.5|14551.9|14549.9|14551.5|14549.5|5
1649374830000|2022-04-07 23:40:30|14551.6|14549.6|14553.2|14551.2|14553.2|14551.2|14551.6|14549.6|41
1649374840000|2022-04-07 23:40:40|14552.7|14550.7|14553|14551|14553.7|14551.7|14552.7|14550.7|11
1649374850000|2022-04-07 23:40:50|14553.1|14551.1|14553.2|14551.2|14553.2|14551.2|14552.7|14550.7|1
1649374860000|2022-04-07 23:41:00|14553.5|14551.5|14552.9|14550.9|14553.9|14551.9|14552.2|14550.2|35
1649374870000|2022-04-07 23:41:10|14553.2|14551.2|14552.9|14550.9|14553.4|14551.4|14552.9|14550.9|2
1649374880000|2022-04-07 23:41:20|14553|14551|14553|14551|14553.1|14551.1|14552.9|14550.9|4
1649374890000|2022-04-07 23:41:30|14553.1|14551.1|14552.4|14550.4|14553.2|14551.2|14552.4|14550.4|1
1649374900000|2022-04-07 23:41:40|14553.4|14551.4|14553.2|14551.2|14554.1|14552.1|14553.2|14551.2|24
1649374910000|2022-04-07 23:41:50|14553.1|14551.1|14552.5|14550.5|14553.1|14551.1|14552.5|14550.5|0
1649374920000|2022-04-07 23:42:00|14552.6|14550.6|14552.9|14550.9|14552.9|14550.9|14552.5|14550.5|1
1649374930000|2022-04-07 23:42:10|14553|14551|14554.7|14552.7|14555|14553|14552.9|14550.9|28
1649374940000|2022-04-07 23:42:20|14555.1|14553.1|14555.4|14553.4|14555.6|14553.6|14555|14553|17
1649374950000|2022-04-07 23:42:30|14555.2|14553.2|14554.7|14552.7|14555.5|14553.5|14554|14552|10
1649374960000|2022-04-07 23:42:40|14554.9|14552.9|14554.7|14552.7|14555|14553|14554.6|14552.6|12
1649374970000|2022-04-07 23:42:50|14554.9|14552.9|14554.2|14552.2|14554.9|14552.9|14554|14552|9
1649374980000|2022-04-07 23:43:00|14554.4|14552.4|14553.5|14551.5|14554.5|14552.5|14553.5|14551.5|6
1649374990000|2022-04-07 23:43:10|14553.6|14551.6|14553.2|14551.2|14553.7|14551.7|14553|14551|5
1649375000000|2022-04-07 23:43:20|14553.4|14551.4|14553.4|14551.4|14553.6|14551.6|14553.4|14551.4|2
1649375010000|2022-04-07 23:43:30|14553.2|14551.2|14552.7|14550.7|14553.2|14551.2|14552.4|14550.4|5
1649375020000|2022-04-07 23:43:40|14553|14551|14552.5|14550.5|14553.1|14551.1|14552.2|14550.2|2
1649375030000|2022-04-07 23:43:50|14552.6|14550.6|14552.7|14550.7|14553|14551|14552.5|14550.5|6
1649375040000|2022-04-07 23:44:00|14552.9|14550.9|14552.6|14550.6|14553|14551|14552.5|14550.5|2
1649375050000|2022-04-07 23:44:10|14552.9|14550.9|14553.4|14551.4|14553.5|14551.5|14552.7|14550.7|4
1649375060000|2022-04-07 23:44:20|14553.2|14551.2|14553.2|14551.2|14553.2|14551.2|14553|14551|1
1649375070000|2022-04-07 23:44:30|14553.1|14551.1|14552.4|14550.4|14553.1|14551.1|14552.2|14550.2|6
1649375080000|2022-04-07 23:44:40|14552.5|14550.5|14552.6|14550.6|14552.7|14550.7|14552.5|14550.5|1
1649375090000|2022-04-07 23:44:50|14552.7|14550.7|14553.7|14551.7|14553.9|14551.9|14552.6|14550.6|9
1649375100000|2022-04-07 23:45:00|14553.6|14551.6|14553.5|14551.5|14553.6|14551.6|14553.2|14551.2|2
1649375110000|2022-04-07 23:45:10|14553.4|14551.4|14553.4|14551.4|14553.7|14551.7|14552.9|14550.9|7
1649375120000|2022-04-07 23:45:20|14553.1|14551.1|14552.9|14550.9|14553.2|14551.2|14552.9|14550.9|8
1649375130000|2022-04-07 23:45:30|14553|14551|14552|14550|14553.2|14551.2|14552|14550|12
1649375140000|2022-04-07 23:45:40|14552.2|14550.2|14552.4|14550.4|14552.4|14550.4|14551.7|14549.7|2
1649375150000|2022-04-07 23:45:50|14552.2|14550.2|14552.9|14550.9|14552.9|14550.9|14552.1|14550.1|6
1649375160000|2022-04-07 23:46:00|14552.7|14550.7|14552.5|14550.5|14552.7|14550.7|14551.6|14549.6|5
1649375170000|2022-04-07 23:46:10|14552.1|14550.1|14553.2|14551.2|14553.2|14551.2|14552|14550|6
1649375180000|2022-04-07 23:46:20|14553.4|14551.4|14553.2|14551.2|14553.4|14551.4|14553|14551|5
1649375190000|2022-04-07 23:46:30|14553.4|14551.4|14554|14552|14554.7|14552.7|14553.4|14551.4|12
1649375200000|2022-04-07 23:46:40|14553.7|14551.7|14553|14551|14553.7|14551.7|14553|14551|6
1649375210000|2022-04-07 23:46:50|14553.1|14551.1|14552.9|14550.9|14553.2|14551.2|14552.2|14550.2|5
1649375220000|2022-04-07 23:47:00|14553|14551|14552.7|14550.7|14553.4|14551.4|14552.5|14550.5|2
1649375230000|2022-04-07 23:47:10|14552.6|14550.6|14553.1|14551.1|14553.4|14551.4|14552.6|14550.6|2
1649375240000|2022-04-07 23:47:20|14553|14551|14553|14551|14553.2|14551.2|14552.7|14550.7|4
1649375250000|2022-04-07 23:47:30|14552.9|14550.9|14553|14551|14553.1|14551.1|14552.7|14550.7|0
1649375260000|2022-04-07 23:47:40|14553.7|14551.7|14553.7|14551.7|14553.9|14551.9|14553.6|14551.6|7
1649375270000|2022-04-07 23:47:50|14553.9|14551.9|14554.9|14552.9|14555.1|14553.1|14553.5|14551.5|11
1649375280000|2022-04-07 23:48:00|14555|14553|14554.6|14552.6|14555.2|14553.2|14554.5|14552.5|3
1649375290000|2022-04-07 23:48:10|14554.9|14552.9|14555.2|14553.2|14555.2|14553.2|14554.9|14552.9|3
1649375300000|2022-04-07 23:48:20|14555.4|14553.4|14555.2|14553.2|14555.5|14553.5|14555.2|14553.2|0
1649375310000|2022-04-07 23:48:30|14555.4|14553.4|14555.7|14553.7|14556.2|14554.2|14555.4|14553.4|8
1649375320000|2022-04-07 23:48:40|14555.9|14553.9|14558.6|14556.6|14559.1|14557.1|14555.9|14553.9|40
1649375330000|2022-04-07 23:48:50|14558.7|14556.7|14559.9|14557.9|14559.9|14557.9|14558.1|14556.1|9
1649375340000|2022-04-07 23:49:00|14560|14558|14559.1|14557.1|14560|14558|14558.9|14556.9|17
1649375350000|2022-04-07 23:49:10|14559.2|14557.2|14557.5|14555.5|14559.2|14557.2|14557|14555|8
1649375360000|2022-04-07 23:49:20|14557.4|14555.4|14557.2|14555.2|14558|14556|14557.1|14555.1|3
1649375370000|2022-04-07 23:49:30|14557.4|14555.4|14558.9|14556.9|14559.2|14557.2|14556.9|14554.9|11
1649375380000|2022-04-07 23:49:40|14558.4|14556.4|14558.2|14556.2|14558.4|14556.4|14557.9|14555.9|7
1649375390000|2022-04-07 23:49:50|14558.4|14556.4|14559.7|14557.7|14559.9|14557.9|14558.2|14556.2|12
1649375400000|2022-04-07 23:50:00|14559.4|14557.4|14559.6|14557.6|14559.9|14557.9|14559.2|14557.2|4
1649375410000|2022-04-07 23:50:10|14559.7|14557.7|14560.7|14558.7|14561.5|14559.5|14559.5|14557.5|21
1649375420000|2022-04-07 23:50:20|14560.6|14558.6|14561.7|14559.7|14561.9|14559.9|14560.2|14558.2|33
1649375430000|2022-04-07 23:50:30|14561.6|14559.6|14562.4|14560.4|14562.9|14560.9|14561.5|14559.5|17
1649375440000|2022-04-07 23:50:40|14562.5|14560.5|14563.1|14561.1|14564.5|14562.5|14562.5|14560.5|39
1649375450000|2022-04-07 23:50:50|14563.2|14561.2|14563|14561|14563.7|14561.7|14562.7|14560.7|6
1649375460000|2022-04-07 23:51:00|14562.9|14560.9|14564.7|14562.7|14564.7|14562.7|14562.9|14560.9|9
1649375470000|2022-04-07 23:51:10|14564.6|14562.6|14564.5|14562.5|14565.5|14563.5|14564.4|14562.4|17
1649375480000|2022-04-07 23:51:20|14564.6|14562.6|14564.2|14562.2|14564.7|14562.7|14563.7|14561.7|8
1649375490000|2022-04-07 23:51:30|14564.1|14562.1|14564.2|14562.2|14564.6|14562.6|14564|14562|18
1649375500000|2022-04-07 23:51:40|14564.1|14562.1|14564.2|14562.2|14564.5|14562.5|14563.9|14561.9|37
1649375510000|2022-04-07 23:51:50|14564.1|14562.1|14563.5|14561.5|14564.6|14562.6|14563.5|14561.5|24
1649375520000|2022-04-07 23:52:00|14563.6|14561.6|14563.1|14561.1|14564|14562|14562.6|14560.6|28
1649375530000|2022-04-07 23:52:10|14563.2|14561.2|14562.5|14560.5|14563.5|14561.5|14562.4|14560.4|36
1649375540000|2022-04-07 23:52:20|14562.6|14560.6|14562.1|14560.1|14562.7|14560.7|14561.9|14559.9|8
1649375550000|2022-04-07 23:52:30|14562.2|14560.2|14562.7|14560.7|14562.9|14560.9|14562.2|14560.2|10
1649375560000|2022-04-07 23:52:40|14562.6|14560.6|14562.9|14560.9|14563|14561|14562.6|14560.6|9
1649375570000|2022-04-07 23:52:50|14563|14561|14562.1|14560.1|14563|14561|14561.7|14559.7|28
1649375580000|2022-04-07 23:53:00|14562.2|14560.2|14562.9|14560.9|14563.7|14561.7|14562.2|14560.2|15
1649375590000|2022-04-07 23:53:10|14563|14561|14562.5|14560.5|14563.5|14561.5|14562.5|14560.5|14
1649375600000|2022-04-07 23:53:20|14562.6|14560.6|14563.2|14561.2|14563.2|14561.2|14562.6|14560.6|4
1649375610000|2022-04-07 23:53:30|14563.4|14561.4|14562.7|14560.7|14563.4|14561.4|14562.5|14560.5|5
1649375620000|2022-04-07 23:53:40|14562.9|14560.9|14564.2|14562.2|14564.5|14562.5|14562.7|14560.7|30
1649375630000|2022-04-07 23:53:50|14564.4|14562.4|14565.1|14563.1|14565.4|14563.4|14564.4|14562.4|9
1649375640000|2022-04-07 23:54:00|14565|14563|14565.5|14563.5|14565.5|14563.5|14565|14563|12
1649375650000|2022-04-07 23:54:10|14565.4|14563.4|14567.5|14565.5|14568|14566|14565.2|14563.2|65
1649375660000|2022-04-07 23:54:20|14567.7|14565.7|14566.7|14564.7|14567.7|14565.7|14566.5|14564.5|6
1649375670000|2022-04-07 23:54:30|14566.9|14564.9|14566.5|14564.5|14567.1|14565.1|14566.5|14564.5|6
1649375680000|2022-04-07 23:54:40|14566.6|14564.6|14566.1|14564.1|14566.9|14564.9|14565.9|14563.9|5
1649375690000|2022-04-07 23:54:50|14565.9|14563.9|14566.1|14564.1|14566.2|14564.2|14565.7|14563.7|13
1649375700000|2022-04-07 23:55:00|14566.2|14564.2|14566.1|14564.1|14566.2|14564.2|14565.5|14563.5|4
1649375710000|2022-04-07 23:55:10|14566|14564|14566.7|14564.7|14566.9|14564.9|14566|14564|6
1649375720000|2022-04-07 23:55:20|14566.6|14564.6|14566.2|14564.2|14566.7|14564.7|14566.1|14564.1|1
1649375730000|2022-04-07 23:55:30|14566.4|14564.4|14566.4|14564.4|14566.4|14564.4|14566|14564|4
1649375740000|2022-04-07 23:55:40|14567|14565|14566.9|14564.9|14567|14565|14566.7|14564.7|5
1649375750000|2022-04-07 23:55:50|14567.2|14565.2|14567.4|14565.4|14567.6|14565.6|14567.1|14565.1|9
1649375760000|2022-04-07 23:56:00|14567.6|14565.6|14568.9|14566.9|14569.1|14567.1|14567.6|14565.6|21
1649375770000|2022-04-07 23:56:10|14568.7|14566.7|14568|14566|14569.2|14567.2|14567.6|14565.6|13
1649375780000|2022-04-07 23:56:20|14567.9|14565.9|14567.9|14565.9|14568.4|14566.4|14567.6|14565.6|4
1649375790000|2022-04-07 23:56:30|14567.7|14565.7|14567.2|14565.2|14567.9|14565.9|14567|14565|9
1649375800000|2022-04-07 23:56:40|14567.4|14565.4|14566.9|14564.9|14567.5|14565.5|14566.9|14564.9|4
1649375810000|2022-04-07 23:56:50|14567|14565|14566.9|14564.9|14567|14565|14566.6|14564.6|4
1649375820000|2022-04-07 23:57:00|14567|14565|14566.9|14564.9|14567.5|14565.5|14566.7|14564.7|5
1649375830000|2022-04-07 23:57:10|14566.7|14564.7|14566.5|14564.5|14566.9|14564.9|14566.4|14564.4|14
1649375840000|2022-04-07 23:57:20|14566.4|14564.4|14566.7|14564.7|14567.1|14565.1|14566.2|14564.2|8
1649375850000|2022-04-07 23:57:30|14566.5|14564.5|14566.5|14564.5|14566.7|14564.7|14566.4|14564.4|2
1649375860000|2022-04-07 23:57:40|14566.4|14564.4|14565.2|14563.2|14566.4|14564.4|14565.2|14563.2|23
1649375870000|2022-04-07 23:57:50|14565.7|14563.7|14564.9|14562.9|14565.7|14563.7|14564.9|14562.9|8
1649375880000|2022-04-07 23:58:00|14564.7|14562.7|14564.2|14562.2|14564.9|14562.9|14564|14562|6
1649375890000|2022-04-07 23:58:10|14564|14562|14564.2|14562.2|14564.6|14562.6|14564|14562|1
1649375900000|2022-04-07 23:58:20|14564.1|14562.1|14563.9|14561.9|14564.4|14562.4|14563.9|14561.9|1
1649375910000|2022-04-07 23:58:30|14563.7|14561.7|14563.2|14561.2|14563.7|14561.7|14563.1|14561.1|6
1649375920000|2022-04-07 23:58:40|14563.4|14561.4|14563.1|14561.1|14563.5|14561.5|14563|14561|10
1649375930000|2022-04-07 23:58:50|14563|14561|14562.2|14560.2|14563.1|14561.1|14562.1|14560.1|3
1649375940000|2022-04-07 23:59:00|14562.1|14560.1|14562.4|14560.4|14562.6|14560.6|14562.1|14560.1|10
1649375950000|2022-04-07 23:59:10|14564.5|14562.5|14563.5|14561.5|14564.7|14562.7|14563.5|14561.5|32
1649375960000|2022-04-07 23:59:20|14563.4|14561.4|14563.4|14561.4|14563.7|14561.7|14563.2|14561.2|1
1649375970000|2022-04-07 23:59:30|14563.5|14561.5|14563.7|14561.7|14563.7|14561.7|14563.5|14561.5|0
1649375980000|2022-04-07 23:59:40|14563.6|14561.6|14562.5|14560.5|14563.7|14561.7|14562.4|14560.4|8
1649375990000|2022-04-07 23:59:50|14562.7|14560.7|14560.1|14558.1|14563.1|14561.1|14560.1|14558.1|20
1649376000000|2022-04-08 00:00:00|14560.2|14558.2|14559|14557|14561.6|14559.6|14558.6|14556.6|30
1649376010000|2022-04-08 00:00:10|14558.9|14556.9|14556.5|14554.5|14558.9|14556.9|14556.1|14554.1|55
1649376020000|2022-04-08 00:00:20|14556.2|14554.2|14556.9|14554.9|14557.6|14555.6|14556.2|14554.2|31
1649376030000|2022-04-08 00:00:30|14556.6|14554.6|14557.4|14555.4|14557.5|14555.5|14556|14554|5
1649376040000|2022-04-08 00:00:40|14557.2|14555.2|14557.2|14555.2|14558|14556|14556.4|14554.4|12
1649376050000|2022-04-08 00:00:50|14557.1|14555.1|14555.9|14553.9|14557.1|14555.1|14554.5|14552.5|22
1649376060000|2022-04-08 00:01:00|14556|14554|14557.2|14555.2|14557.2|14555.2|14555.6|14553.6|13
1649376070000|2022-04-08 00:01:10|14557.1|14555.1|14557.7|14555.7|14558.5|14556.5|14557.1|14555.1|23
1649376080000|2022-04-08 00:01:20|14557.9|14555.9|14555.6|14553.6|14558.1|14556.1|14555.4|14553.4|29
1649376090000|2022-04-08 00:01:30|14555.7|14553.7|14557.1|14555.1|14557.4|14555.4|14555.7|14553.7|3
1649376100000|2022-04-08 00:01:40|14557.2|14555.2|14557.5|14555.5|14558.6|14556.6|14556.7|14554.7|8
1649376110000|2022-04-08 00:01:50|14557.6|14555.6|14557.5|14555.5|14558.4|14556.4|14557.2|14555.2|2
1649376120000|2022-04-08 00:02:00|14557.4|14555.4|14556.1|14554.1|14557.7|14555.7|14555.7|14553.7|10
1649376130000|2022-04-08 00:02:10|14556.2|14554.2|14557.2|14555.2|14558.2|14556.2|14556.1|14554.1|15
1649376140000|2022-04-08 00:02:20|14557.4|14555.4|14557.9|14555.9|14558|14556|14556.9|14554.9|1
1649376150000|2022-04-08 00:02:30|14557.4|14555.4|14557.1|14555.1|14557.6|14555.6|14556.6|14554.6|0
1649376160000|2022-04-08 00:02:40|14557.4|14555.4|14557.9|14555.9|14558|14556|14557.1|14555.1|5
1649376170000|2022-04-08 00:02:50|14558.9|14556.9|14558.6|14556.6|14558.9|14556.9|14557.9|14555.9|10
1649376180000|2022-04-08 00:03:00|14558.4|14556.4|14559.5|14557.5|14560.7|14558.7|14558|14556|14
1649376190000|2022-04-08 00:03:10|14559.4|14557.4|14559.7|14557.7|14560.5|14558.5|14559.4|14557.4|7
1649376200000|2022-04-08 00:03:20|14559.9|14557.9|14560.7|14558.7|14560.9|14558.9|14559.6|14557.6|5
1649376210000|2022-04-08 00:03:30|14560.6|14558.6|14560.1|14558.1|14560.7|14558.7|14559.9|14557.9|9
1649376220000|2022-04-08 00:03:40|14560|14558|14559.5|14557.5|14560.7|14558.7|14559.2|14557.2|8
1649376230000|2022-04-08 00:03:50|14559.6|14557.6|14559.7|14557.7|14560.2|14558.2|14558.6|14556.6|5
1649376240000|2022-04-08 00:04:00|14559.6|14557.6|14564.1|14562.1|14564.2|14562.2|14559.6|14557.6|17
1649376250000|2022-04-08 00:04:10|14564|14562|14565.4|14563.4|14565.4|14563.4|14563.7|14561.7|8
1649376260000|2022-04-08 00:04:20|14565.6|14563.6|14565.1|14563.1|14566|14564|14564.6|14562.6|11
1649376270000|2022-04-08 00:04:30|14565|14563|14565.7|14563.7|14566.2|14564.2|14565|14563|16
1649376280000|2022-04-08 00:04:40|14565.9|14563.9|14567.6|14565.6|14568|14566|14565.5|14563.5|20
1649376290000|2022-04-08 00:04:50|14567.5|14565.5|14566.6|14564.6|14567.5|14565.5|14565.9|14563.9|9
1649376300000|2022-04-08 00:05:00|14566.9|14564.9|14567|14565|14567.4|14565.4|14565.1|14563.1|11
1649376310000|2022-04-08 00:05:10|14566.9|14564.9|14567.2|14565.2|14567.5|14565.5|14566.1|14564.1|21
1649376320000|2022-04-08 00:05:20|14567|14565|14568.7|14566.7|14568.9|14566.9|14566.9|14564.9|24
1649376330000|2022-04-08 00:05:30|14568.9|14566.9|14568.5|14566.5|14568.9|14566.9|14566.9|14564.9|20
1649376340000|2022-04-08 00:05:40|14568.6|14566.6|14568.5|14566.5|14569|14567|14568.4|14566.4|6
1649376350000|2022-04-08 00:05:50|14568.4|14566.4|14569.4|14567.4|14570.2|14568.2|14568.4|14566.4|40
1649376360000|2022-04-08 00:06:00|14569.5|14567.5|14570|14568|14570.2|14568.2|14569.2|14567.2|13
1649376370000|2022-04-08 00:06:10|14570.1|14568.1|14570|14568|14570.2|14568.2|14569.9|14567.9|1
1649376380000|2022-04-08 00:06:20|14569.9|14567.9|14569.1|14567.1|14570.1|14568.1|14568.2|14566.2|30
1649376390000|2022-04-08 00:06:30|14569.2|14567.2|14570.1|14568.1|14570.4|14568.4|14569.2|14567.2|4
1649376400000|2022-04-08 00:06:40|14570|14568|14568.7|14566.7|14570.1|14568.1|14568.6|14566.6|15
1649376410000|2022-04-08 00:06:50|14568.9|14566.9|14570.4|14568.4|14570.4|14568.4|14568.7|14566.7|13
1649376420000|2022-04-08 00:07:00|14570.2|14568.2|14568.4|14566.4|14570.5|14568.5|14567.9|14565.9|15
1649376430000|2022-04-08 00:07:10|14568.5|14566.5|14568|14566|14569|14567|14568|14566|3
1649376440000|2022-04-08 00:07:20|14568.6|14566.6|14566.9|14564.9|14568.6|14566.6|14566.9|14564.9|11
1649376450000|2022-04-08 00:07:30|14566.7|14564.7|14565.2|14563.2|14566.7|14564.7|14564.9|14562.9|14
1649376460000|2022-04-08 00:07:40|14565.4|14563.4|14564.7|14562.7|14565.5|14563.5|14564.7|14562.7|8
1649376470000|2022-04-08 00:07:50|14564.9|14562.9|14564.5|14562.5|14565.1|14563.1|14563.9|14561.9|7
1649376480000|2022-04-08 00:08:00|14564.4|14562.4|14564.9|14562.9|14565|14563|14564.1|14562.1|3
1649376490000|2022-04-08 00:08:10|14565.1|14563.1|14564.9|14562.9|14565.1|14563.1|14564.9|14562.9|2
1649376500000|2022-04-08 00:08:20|14566.1|14564.1|14567.1|14565.1|14567.6|14565.6|14566.1|14564.1|5
1649376510000|2022-04-08 00:08:30|14567.2|14565.2|14566.9|14564.9|14567.7|14565.7|14566.7|14564.7|2
1649376520000|2022-04-08 00:08:40|14566.7|14564.7|14565.9|14563.9|14566.9|14564.9|14565|14563|10
1649376530000|2022-04-08 00:08:50|14565.7|14563.7|14565.9|14563.9|14566|14564|14565.6|14563.6|0
1649376540000|2022-04-08 00:09:00|14565.7|14563.7|14565.4|14563.4|14565.7|14563.7|14565.1|14563.1|3
1649376550000|2022-04-08 00:09:10|14565.1|14563.1|14564.6|14562.6|14565.2|14563.2|14564.6|14562.6|4
1649376560000|2022-04-08 00:09:20|14564.7|14562.7|14564.9|14562.9|14565.1|14563.1|14563.7|14561.7|4
1649376570000|2022-04-08 00:09:30|14564.7|14562.7|14564.9|14562.9|14565.4|14563.4|14564.4|14562.4|2
1649376580000|2022-04-08 00:09:40|14564.7|14562.7|14564.6|14562.6|14565|14563|14564.1|14562.1|1
1649376590000|2022-04-08 00:09:50|14564.5|14562.5|14565|14563|14565|14563|14564.2|14562.2|2
1649376600000|2022-04-08 00:10:00|14564.9|14562.9|14564.6|14562.6|14565|14563|14564|14562|6
1649376610000|2022-04-08 00:10:10|14564.5|14562.5|14564.6|14562.6|14564.6|14562.6|14563.5|14561.5|11
1649376620000|2022-04-08 00:10:20|14564.5|14562.5|14563|14561|14564.6|14562.6|14563|14561|5
1649376630000|2022-04-08 00:10:30|14562.9|14560.9|14562.5|14560.5|14563|14561|14562|14560|5
1649376640000|2022-04-08 00:10:40|14562.6|14560.6|14561.4|14559.4|14562.6|14560.6|14561.1|14559.1|19
1649376650000|2022-04-08 00:10:50|14561.2|14559.2|14561|14559|14561.2|14559.2|14560|14558|19
1649376660000|2022-04-08 00:11:00|14560.9|14558.9|14561.6|14559.6|14561.6|14559.6|14559.7|14557.7|18
1649376670000|2022-04-08 00:11:10|14561.5|14559.5|14561.6|14559.6|14561.6|14559.6|14561.1|14559.1|0
1649376680000|2022-04-08 00:11:20|14561.5|14559.5|14562.6|14560.6|14562.9|14560.9|14561.5|14559.5|6
1649376690000|2022-04-08 00:11:30|14562.5|14560.5|14562.9|14560.9|14563.6|14561.6|14562.1|14560.1|2
1649376700000|2022-04-08 00:11:40|14563|14561|14560.7|14558.7|14563.7|14561.7|14559.9|14557.9|90
1649376710000|2022-04-08 00:11:50|14561.6|14559.6|14562.6|14560.6|14562.7|14560.7|14561.2|14559.2|6
1649376720000|2022-04-08 00:12:00|14562.7|14560.7|14560.6|14558.6|14563|14561|14560.4|14558.4|13
1649376730000|2022-04-08 00:12:10|14560.7|14558.7|14560.5|14558.5|14560.9|14558.9|14560.2|14558.2|5
1649376740000|2022-04-08 00:12:20|14560.6|14558.6|14561.4|14559.4|14561.7|14559.7|14560.5|14558.5|3
1649376750000|2022-04-08 00:12:30|14561.2|14559.2|14560.9|14558.9|14561.5|14559.5|14560.6|14558.6|2
1649376760000|2022-04-08 00:12:40|14561|14559|14561.6|14559.6|14562|14560|14561|14559|8
1649376770000|2022-04-08 00:12:50|14561.7|14559.7|14562.2|14560.2|14563.1|14561.1|14561.7|14559.7|12
1649376780000|2022-04-08 00:13:00|14562.4|14560.4|14560.6|14558.6|14563.1|14561.1|14560.6|14558.6|3
1649376790000|2022-04-08 00:13:10|14560.7|14558.7|14560.1|14558.1|14560.9|14558.9|14560|14558|2
1649376800000|2022-04-08 00:13:20|14560|14558|14560.2|14558.2|14560.4|14558.4|14560|14558|1
1649376810000|2022-04-08 00:13:30|14560.1|14558.1|14561.4|14559.4|14561.4|14559.4|14559.2|14557.2|15
1649376820000|2022-04-08 00:13:40|14561.2|14559.2|14561.4|14559.4|14561.4|14559.4|14560.9|14558.9|4
1649376830000|2022-04-08 00:13:50|14561.2|14559.2|14561.9|14559.9|14562|14560|14561.2|14559.2|0
1649376840000|2022-04-08 00:14:00|14562|14560|14561.2|14559.2|14562.1|14560.1|14561|14559|2
1649376850000|2022-04-08 00:14:10|14561.4|14559.4|14561.6|14559.6|14561.6|14559.6|14560.5|14558.5|4
1649376860000|2022-04-08 00:14:20|14561.5|14559.5|14561.5|14559.5|14562.1|14560.1|14560.7|14558.7|1
1649376870000|2022-04-08 00:14:30|14561.6|14559.6|14559|14557|14561.6|14559.6|14559|14557|10
1649376880000|2022-04-08 00:14:40|14559.2|14557.2|14560|14558|14560.7|14558.7|14559.1|14557.1|9
1649376890000|2022-04-08 00:14:50|14560.1|14558.1|14560.4|14558.4|14561.6|14559.6|14559.6|14557.6|8
1649376900000|2022-04-08 00:15:00|14560.1|14558.1|14558.4|14556.4|14560.9|14558.9|14558.4|14556.4|3
1649376910000|2022-04-08 00:15:10|14558.5|14556.5|14556.4|14554.4|14558.5|14556.5|14556.4|14554.4|27
1649376920000|2022-04-08 00:15:20|14556.1|14554.1|14555.1|14553.1|14556.6|14554.6|14553.1|14551.1|40
1649376930000|2022-04-08 00:15:30|14554.9|14552.9|14551.7|14549.7|14555.2|14553.2|14551.1|14549.1|41
1649376940000|2022-04-08 00:15:40|14552|14550|14552.4|14550.4|14553.2|14551.2|14551.2|14549.2|18
1649376950000|2022-04-08 00:15:50|14552.2|14550.2|14551.9|14549.9|14552.5|14550.5|14551.7|14549.7|9
1649376960000|2022-04-08 00:16:00|14552|14550|14549.5|14547.5|14552|14550|14549.5|14547.5|28
1649376970000|2022-04-08 00:16:10|14549.2|14547.2|14549.6|14547.6|14549.7|14547.7|14549|14547|17
1649376980000|2022-04-08 00:16:20|14549.5|14547.5|14549.6|14547.6|14550.5|14548.5|14549.4|14547.4|28
1649376990000|2022-04-08 00:16:30|14549.5|14547.5|14548.9|14546.9|14549.9|14547.9|14548.7|14546.7|12
1649377000000|2022-04-08 00:16:40|14548.7|14546.7|14548.2|14546.2|14548.9|14546.9|14547.5|14545.5|29
1649377010000|2022-04-08 00:16:50|14548.5|14546.5|14547|14545|14548.5|14546.5|14547|14545|17
1649377020000|2022-04-08 00:17:00|14546.9|14544.9|14544.6|14542.6|14547.4|14545.4|14544.5|14542.5|53
1649377030000|2022-04-08 00:17:10|14544.5|14542.5|14546.9|14544.9|14547.1|14545.1|14544.5|14542.5|35
1649377040000|2022-04-08 00:17:20|14547|14545|14547.6|14545.6|14547.9|14545.9|14546.5|14544.5|10
1649377050000|2022-04-08 00:17:30|14547.9|14545.9|14547.6|14545.6|14548|14546|14547.5|14545.5|8
1649377060000|2022-04-08 00:17:40|14547.7|14545.7|14546.4|14544.4|14548.2|14546.2|14546.1|14544.1|25
1649377070000|2022-04-08 00:17:50|14546.2|14544.2|14546.2|14544.2|14546.9|14544.9|14546.1|14544.1|3
1649377080000|2022-04-08 00:18:00|14546.1|14544.1|14547.5|14545.5|14547.6|14545.6|14546|14544|22
1649377090000|2022-04-08 00:18:10|14547.6|14545.6|14547.1|14545.1|14547.9|14545.9|14547|14545|5
1649377100000|2022-04-08 00:18:20|14547.2|14545.2|14546.5|14544.5|14547.7|14545.7|14546.5|14544.5|16
1649377110000|2022-04-08 00:18:30|14546.6|14544.6|14546.4|14544.4|14546.6|14544.6|14545.9|14543.9|7
1649377120000|2022-04-08 00:18:40|14546.5|14544.5|14545.2|14543.2|14546.9|14544.9|14545|14543|5
1649377130000|2022-04-08 00:18:50|14545.1|14543.1|14545.9|14543.9|14546.1|14544.1|14545|14543|6
1649377140000|2022-04-08 00:19:00|14546|14544|14545.5|14543.5|14546.2|14544.2|14545.1|14543.1|6
1649377150000|2022-04-08 00:19:10|14545.6|14543.6|14545.1|14543.1|14545.6|14543.6|14544.9|14542.9|2
1649377160000|2022-04-08 00:19:20|14545.2|14543.2|14545.7|14543.7|14545.9|14543.9|14545.2|14543.2|4
1649377170000|2022-04-08 00:19:30|14545.6|14543.6|14546.6|14544.6|14546.9|14544.9|14545.6|14543.6|7
1649377180000|2022-04-08 00:19:40|14546.5|14544.5|14546.5|14544.5|14546.6|14544.6|14546.2|14544.2|1
1649377190000|2022-04-08 00:19:50|14546.6|14544.6|14546|14544|14546.6|14544.6|14545.9|14543.9|3
1649377200000|2022-04-08 00:20:00|14545.9|14543.9|14541.2|14539.2|14545.9|14543.9|14540.7|14538.7|70
1649377210000|2022-04-08 00:20:10|14541.1|14539.1|14541.6|14539.6|14542.2|14540.2|14539.5|14537.5|32
1649377220000|2022-04-08 00:20:20|14541.5|14539.5|14543.5|14541.5|14544.7|14542.7|14541.5|14539.5|27
1649377230000|2022-04-08 00:20:30|14543.2|14541.2|14542.9|14540.9|14544.2|14542.2|14542.7|14540.7|6
1649377240000|2022-04-08 00:20:40|14543|14541|14544.6|14542.6|14545|14543|14542.7|14540.7|14
1649377250000|2022-04-08 00:20:50|14544.5|14542.5|14547.4|14545.4|14547.4|14545.4|14544.5|14542.5|25
1649377260000|2022-04-08 00:21:00|14547.2|14545.2|14546.5|14544.5|14549.2|14547.2|14546.5|14544.5|15
1649377270000|2022-04-08 00:21:10|14546.6|14544.6|14546.9|14544.9|14547.2|14545.2|14546.5|14544.5|2
1649377280000|2022-04-08 00:21:20|14547|14545|14548.4|14546.4|14549.1|14547.1|14546.9|14544.9|17
1649377290000|2022-04-08 00:21:30|14548.6|14546.6|14548.2|14546.2|14549.4|14547.4|14548|14546|10
1649377300000|2022-04-08 00:21:40|14548.4|14546.4|14550.2|14548.2|14550.2|14548.2|14548.4|14546.4|7
1649377310000|2022-04-08 00:21:50|14550.4|14548.4|14549.1|14547.1|14550.6|14548.6|14548.6|14546.6|10
1649377320000|2022-04-08 00:22:00|14549.2|14547.2|14548.4|14546.4|14549.4|14547.4|14548.1|14546.1|0
1649377330000|2022-04-08 00:22:10|14548.6|14546.6|14546.9|14544.9|14548.9|14546.9|14546.1|14544.1|6
1649377340000|2022-04-08 00:22:20|14547|14545|14546.5|14544.5|14547.4|14545.4|14546.4|14544.4|11
1649377350000|2022-04-08 00:22:30|14546.4|14544.4|14545.1|14543.1|14546.5|14544.5|14544.9|14542.9|4
1649377360000|2022-04-08 00:22:40|14545|14543|14545.1|14543.1|14546.4|14544.4|14545|14543|10
1649377370000|2022-04-08 00:22:50|14545|14543|14543.5|14541.5|14545|14543|14542.9|14540.9|14
1649377380000|2022-04-08 00:23:00|14543.1|14541.1|14544.6|14542.6|14544.9|14542.9|14543.1|14541.1|7
1649377390000|2022-04-08 00:23:10|14544.7|14542.7|14544.9|14542.9|14544.9|14542.9|14544.1|14542.1|2
1649377400000|2022-04-08 00:23:20|14544.7|14542.7|14545|14543|14545.1|14543.1|14543.7|14541.7|4
1649377410000|2022-04-08 00:23:30|14544.9|14542.9|14544.9|14542.9|14545.2|14543.2|14543.6|14541.6|5
1649377420000|2022-04-08 00:23:40|14544.7|14542.7|14544.4|14542.4|14545|14543|14543.5|14541.5|10
1649377430000|2022-04-08 00:23:50|14544.7|14542.7|14544.1|14542.1|14544.7|14542.7|14543|14541|10
1649377440000|2022-04-08 00:24:00|14544.2|14542.2|14544.4|14542.4|14544.9|14542.9|14544|14542|3
1649377450000|2022-04-08 00:24:10|14544.5|14542.5|14544.4|14542.4|14544.7|14542.7|14543.7|14541.7|2
1649377460000|2022-04-08 00:24:20|14544.2|14542.2|14543.9|14541.9|14544.2|14542.2|14543.7|14541.7|3
1649377470000|2022-04-08 00:24:30|14544.1|14542.1|14545.1|14543.1|14545.2|14543.2|14543.6|14541.6|5
1649377480000|2022-04-08 00:24:40|14545.2|14543.2|14545.7|14543.7|14546.7|14544.7|14544.6|14542.6|11
1649377490000|2022-04-08 00:24:50|14545.6|14543.6|14544.4|14542.4|14546|14544|14544.1|14542.1|5
1649377500000|2022-04-08 00:25:00|14544.5|14542.5|14542.7|14540.7|14544.6|14542.6|14542.7|14540.7|10
1649377510000|2022-04-08 00:25:10|14542.6|14540.6|14544.1|14542.1|14544.2|14542.2|14542.6|14540.6|1
1649377520000|2022-04-08 00:25:20|14544|14542|14545.2|14543.2|14545.2|14543.2|14543.9|14541.9|9
1649377530000|2022-04-08 00:25:30|14545.1|14543.1|14545.9|14543.9|14546.1|14544.1|14545|14543|3
1649377540000|2022-04-08 00:25:40|14546.1|14544.1|14544.9|14542.9|14546.1|14544.1|14544.6|14542.6|5
1649377550000|2022-04-08 00:25:50|14545|14543|14544.9|14542.9|14545.6|14543.6|14543.5|14541.5|26
1649377560000|2022-04-08 00:26:00|14544.1|14542.1|14544.9|14542.9|14545.2|14543.2|14544.1|14542.1|4
1649377570000|2022-04-08 00:26:10|14545|14543|14546.9|14544.9|14546.9|14544.9|14545|14543|5
1649377580000|2022-04-08 00:26:20|14546.7|14544.7|14546.1|14544.1|14546.7|14544.7|14545|14543|4
1649377590000|2022-04-08 00:26:30|14546.4|14544.4|14546|14544|14546.7|14544.7|14545.7|14543.7|2
1649377600000|2022-04-08 00:26:40|14546.1|14544.1|14545.9|14543.9|14546.2|14544.2|14545.6|14543.6|4
1649377610000|2022-04-08 00:26:50|14545.7|14543.7|14545.5|14543.5|14545.9|14543.9|14545|14543|3
1649377620000|2022-04-08 00:27:00|14545.4|14543.4|14547|14545|14547.1|14545.1|14544.5|14542.5|63
1649377630000|2022-04-08 00:27:10|14546.9|14544.9|14545.1|14543.1|14546.9|14544.9|14544.6|14542.6|26
1649377640000|2022-04-08 00:27:20|14545.2|14543.2|14546.4|14544.4|14546.6|14544.6|14545.1|14543.1|6
1649377650000|2022-04-08 00:27:30|14546.5|14544.5|14545|14543|14546.7|14544.7|14545|14543|2
1649377660000|2022-04-08 00:27:40|14545.1|14543.1|14545.9|14543.9|14546|14544|14545.1|14543.1|5
1649377670000|2022-04-08 00:27:50|14546|14544|14545|14543|14546|14544|14544.9|14542.9|0
1649377680000|2022-04-08 00:28:00|14544.1|14542.1|14543.4|14541.4|14544.4|14542.4|14543.4|14541.4|7
1649377690000|2022-04-08 00:28:10|14543.5|14541.5|14544.5|14542.5|14545.1|14543.1|14543.5|14541.5|5
1649377700000|2022-04-08 00:28:20|14544|14542|14544|14542|14544.1|14542.1|14543.5|14541.5|4
1649377710000|2022-04-08 00:28:30|14544.1|14542.1|14543.4|14541.4|14544.1|14542.1|14542.6|14540.6|5
1649377720000|2022-04-08 00:28:40|14543.5|14541.5|14544.2|14542.2|14544.4|14542.4|14543.4|14541.4|10
1649377730000|2022-04-08 00:28:50|14544.1|14542.1|14543.7|14541.7|14544.2|14542.2|14543.4|14541.4|8
1649377740000|2022-04-08 00:29:00|14543.9|14541.9|14538.9|14536.9|14544|14542|14538.6|14536.6|45
1649377750000|2022-04-08 00:29:10|14538.7|14536.7|14533.9|14531.9|14538.7|14536.7|14533.7|14531.7|70
1649377760000|2022-04-08 00:29:20|14533.2|14531.2|14527.4|14525.4|14534.1|14532.1|14527.4|14525.4|123
1649377770000|2022-04-08 00:29:30|14527.2|14525.2|14527.4|14525.4|14529.4|14527.4|14526.1|14524.1|49
1649377780000|2022-04-08 00:29:40|14527.5|14525.5|14526.7|14524.7|14528.5|14526.5|14526.1|14524.1|40
1649377790000|2022-04-08 00:29:50|14527.4|14525.4|14526.1|14524.1|14528.2|14526.2|14526.1|14524.1|46
1649377800000|2022-04-08 00:30:00|14526.2|14524.2|14527.9|14525.9|14528.7|14526.7|14525.1|14523.1|184
1649377810000|2022-04-08 00:30:10|14526.9|14524.9|14526.6|14524.6|14527.1|14525.1|14525.9|14523.9|7
1649377820000|2022-04-08 00:30:20|14526.9|14524.9|14527.7|14525.7|14528|14526|14526.5|14524.5|9
1649377830000|2022-04-08 00:30:30|14527.6|14525.6|14528.4|14526.4|14528.5|14526.5|14527.2|14525.2|10
1649377840000|2022-04-08 00:30:40|14528.7|14526.7|14529.7|14527.7|14530.4|14528.4|14528.7|14526.7|20
1649377850000|2022-04-08 00:30:50|14529.9|14527.9|14529.9|14527.9|14530.9|14528.9|14529.5|14527.5|19
1649377860000|2022-04-08 00:31:00|14530|14528|14527.6|14525.6|14530|14528|14526.7|14524.7|25
1649377870000|2022-04-08 00:31:10|14527.5|14525.5|14526.9|14524.9|14527.6|14525.6|14525.6|14523.6|16
1649377880000|2022-04-08 00:31:20|14527|14525|14528.5|14526.5|14529|14527|14527|14525|11
1649377890000|2022-04-08 00:31:30|14528.6|14526.6|14529.9|14527.9|14530|14528|14528.5|14526.5|1
1649377900000|2022-04-08 00:31:40|14530.2|14528.2|14529|14527|14530.2|14528.2|14529|14527|4
1649377910000|2022-04-08 00:31:50|14529.1|14527.1|14529|14527|14529.1|14527.1|14528.4|14526.4|8
1649377920000|2022-04-08 00:32:00|14528.9|14526.9|14527.6|14525.6|14529.2|14527.2|14527|14525|26
1649377930000|2022-04-08 00:32:10|14527.7|14525.7|14528.9|14526.9|14528.9|14526.9|14527.6|14525.6|8
1649377940000|2022-04-08 00:32:20|14529|14527|14528.1|14526.1|14529|14527|14527.9|14525.9|8
1649377950000|2022-04-08 00:32:30|14528|14526|14529|14527|14529|14527|14527.7|14525.7|15
1649377960000|2022-04-08 00:32:40|14529.2|14527.2|14527.7|14525.7|14529.7|14527.7|14527.5|14525.5|12
1649377970000|2022-04-08 00:32:50|14528.4|14526.4|14529.1|14527.1|14529.5|14527.5|14528.4|14526.4|3
1649377980000|2022-04-08 00:33:00|14529|14527|14528.1|14526.1|14529.1|14527.1|14528.1|14526.1|6
1649377990000|2022-04-08 00:33:10|14527.9|14525.9|14529.6|14527.6|14529.7|14527.7|14527.9|14525.9|10
1649378000000|2022-04-08 00:33:20|14530.5|14528.5|14527.1|14525.1|14530.6|14528.6|14526.5|14524.5|20
1649378010000|2022-04-08 00:33:30|14527|14525|14525.6|14523.6|14527.7|14525.7|14525.5|14523.5|18
1649378020000|2022-04-08 00:33:40|14525.7|14523.7|14526|14524|14526.2|14524.2|14525.2|14523.2|14
1649378030000|2022-04-08 00:33:50|14526.1|14524.1|14526.1|14524.1|14526.9|14524.9|14526|14524|2
1649378040000|2022-04-08 00:34:00|14525.9|14523.9|14525.5|14523.5|14527|14525|14525.4|14523.4|14
1649378050000|2022-04-08 00:34:10|14525.6|14523.6|14525.1|14523.1|14525.6|14523.6|14525|14523|5
1649378060000|2022-04-08 00:34:20|14525|14523|14525|14523|14525.9|14523.9|14525|14523|28
1649378070000|2022-04-08 00:34:30|14523.9|14521.9|14522.1|14520.1|14524.2|14522.2|14522|14520|47
1649378080000|2022-04-08 00:34:40|14522|14520|14521.2|14519.2|14522|14520|14521|14519|16
1649378090000|2022-04-08 00:34:50|14521.4|14519.4|14521.2|14519.2|14522.1|14520.1|14521|14519|11
1649378100000|2022-04-08 00:35:00|14521.1|14519.1|14520.4|14518.4|14521.5|14519.5|14520.4|14518.4|31
1649378110000|2022-04-08 00:35:10|14520.2|14518.2|14521.1|14519.1|14521.2|14519.2|14520|14518|19
1649378120000|2022-04-08 00:35:20|14521.2|14519.2|14522|14520|14522.7|14520.7|14521|14519|8
1649378130000|2022-04-08 00:35:30|14521.9|14519.9|14521.6|14519.6|14522.2|14520.2|14521|14519|6
1649378140000|2022-04-08 00:35:40|14521.2|14519.2|14523.2|14521.2|14523.4|14521.4|14521|14519|27
1649378150000|2022-04-08 00:35:50|14523.4|14521.4|14522.5|14520.5|14523.4|14521.4|14522.5|14520.5|26
1649378160000|2022-04-08 00:36:00|14522.4|14520.4|14521.7|14519.7|14522.7|14520.7|14521.5|14519.5|8
1649378170000|2022-04-08 00:36:10|14522.4|14520.4|14522.5|14520.5|14523.4|14521.4|14521.5|14519.5|16
1649378180000|2022-04-08 00:36:20|14522.4|14520.4|14521.1|14519.1|14522.5|14520.5|14521|14519|6
1649378190000|2022-04-08 00:36:30|14521.2|14519.2|14521.1|14519.1|14521.7|14519.7|14521|14519|3
1649378200000|2022-04-08 00:36:40|14521.2|14519.2|14521.1|14519.1|14521.2|14519.2|14520.4|14518.4|17
1649378210000|2022-04-08 00:36:50|14521|14519|14522.6|14520.6|14522.6|14520.6|14521|14519|9
1649378220000|2022-04-08 00:37:00|14522.7|14520.7|14521|14519|14522.7|14520.7|14520.7|14518.7|4
1649378230000|2022-04-08 00:37:10|14520.9|14518.9|14521|14519|14521.4|14519.4|14520.7|14518.7|3
1649378240000|2022-04-08 00:37:20|14520.9|14518.9|14522.7|14520.7|14523|14521|14520.9|14518.9|6
1649378250000|2022-04-08 00:37:30|14522.9|14520.9|14523.4|14521.4|14523.5|14521.5|14522.7|14520.7|12
1649378260000|2022-04-08 00:37:40|14523.5|14521.5|14523.4|14521.4|14523.6|14521.6|14523.2|14521.2|2
1649378270000|2022-04-08 00:37:50|14523.2|14521.2|14522.2|14520.2|14523.4|14521.4|14522|14520|18
1649378280000|2022-04-08 00:38:00|14522.1|14520.1|14522.1|14520.1|14522.2|14520.2|14521.1|14519.1|6
1649378290000|2022-04-08 00:38:10|14522.2|14520.2|14521.5|14519.5|14522.2|14520.2|14521.5|14519.5|7
1649378300000|2022-04-08 00:38:20|14521.4|14519.4|14522|14520|14522|14520|14520.9|14518.9|7
1649378310000|2022-04-08 00:38:30|14522.1|14520.1|14523.4|14521.4|14523.4|14521.4|14521.7|14519.7|15
1649378320000|2022-04-08 00:38:40|14523.5|14521.5|14523.7|14521.7|14524.2|14522.2|14523.4|14521.4|12
1649378330000|2022-04-08 00:38:50|14523.9|14521.9|14524|14522|14524.2|14522.2|14523.9|14521.9|1
1649378340000|2022-04-08 00:39:00|14525|14523|14524.4|14522.4|14525.1|14523.1|14523.5|14521.5|11
1649378350000|2022-04-08 00:39:10|14524.2|14522.2|14525.2|14523.2|14525.5|14523.5|14523.9|14521.9|13
1649378360000|2022-04-08 00:39:20|14525.4|14523.4|14526.2|14524.2|14526.4|14524.4|14525.4|14523.4|3
1649378370000|2022-04-08 00:39:30|14526.6|14524.6|14526.2|14524.2|14526.7|14524.7|14526.2|14524.2|6
1649378380000|2022-04-08 00:39:40|14525.4|14523.4|14525|14523|14525.5|14523.5|14525|14523|6
1649378390000|2022-04-08 00:39:50|14525.1|14523.1|14525.7|14523.7|14525.7|14523.7|14525|14523|1
1649378400000|2022-04-08 00:40:00|14526|14524|14524.1|14522.1|14526|14524|14524|14522|15
1649378410000|2022-04-08 00:40:10|14524.2|14522.2|14523.4|14521.4|14524.4|14522.4|14522.9|14520.9|61
1649378420000|2022-04-08 00:40:20|14523.2|14521.2|14523.9|14521.9|14524.2|14522.2|14523|14521|7
1649378430000|2022-04-08 00:40:30|14524|14522|14524.2|14522.2|14524.2|14522.2|14523.2|14521.2|3
1649378440000|2022-04-08 00:40:40|14524.4|14522.4|14524.1|14522.1|14524.4|14522.4|14523.9|14521.9|7
1649378450000|2022-04-08 00:40:50|14524.5|14522.5|14523.4|14521.4|14524.5|14522.5|14523.1|14521.1|11
1649378460000|2022-04-08 00:41:00|14523.5|14521.5|14522.7|14520.7|14523.6|14521.6|14522.5|14520.5|5
1649378470000|2022-04-08 00:41:10|14522.6|14520.6|14522.6|14520.6|14522.7|14520.7|14522|14520|14
1649378480000|2022-04-08 00:41:20|14522.5|14520.5|14523.9|14521.9|14523.9|14521.9|14522.5|14520.5|7
1649378490000|2022-04-08 00:41:30|14523.7|14521.7|14523.2|14521.2|14524.2|14522.2|14523.2|14521.2|2
1649378500000|2022-04-08 00:41:40|14523.4|14521.4|14524.6|14522.6|14524.9|14522.9|14523.2|14521.2|2
1649378510000|2022-04-08 00:41:50|14524.5|14522.5|14525.1|14523.1|14526.4|14524.4|14524.5|14522.5|30
1649378520000|2022-04-08 00:42:00|14525.4|14523.4|14525.2|14523.2|14525.9|14523.9|14525|14523|10
1649378530000|2022-04-08 00:42:10|14525.4|14523.4|14524.4|14522.4|14525.4|14523.4|14524.4|14522.4|7
1649378540000|2022-04-08 00:42:20|14524.6|14522.6|14525.5|14523.5|14525.5|14523.5|14524.4|14522.4|5
1649378550000|2022-04-08 00:42:30|14525.4|14523.4|14525.1|14523.1|14526.1|14524.1|14524.6|14522.6|2
1649378560000|2022-04-08 00:42:40|14525.2|14523.2|14524.4|14522.4|14525.4|14523.4|14524.1|14522.1|2
1649378570000|2022-04-08 00:42:50|14524.5|14522.5|14524.5|14522.5|14524.6|14522.6|14524.1|14522.1|3
1649378580000|2022-04-08 00:43:00|14524.4|14522.4|14524.1|14522.1|14525.1|14523.1|14524.1|14522.1|4
1649378590000|2022-04-08 00:43:10|14524.2|14522.2|14524.1|14522.1|14524.7|14522.7|14524|14522|5
1649378600000|2022-04-08 00:43:20|14523.7|14521.7|14524.2|14522.2|14524.5|14522.5|14523.7|14521.7|2
1649378610000|2022-04-08 00:43:30|14524.4|14522.4|14525|14523|14525|14523|14524.2|14522.2|2
1649378620000|2022-04-08 00:43:40|14525.1|14523.1|14525.1|14523.1|14525.4|14523.4|14524.6|14522.6|2
1649378630000|2022-04-08 00:43:50|14525.4|14523.4|14525.2|14523.2|14525.5|14523.5|14525.2|14523.2|0
1649378640000|2022-04-08 00:44:00|14525.4|14523.4|14524.4|14522.4|14525.4|14523.4|14524.4|14522.4|10
1649378650000|2022-04-08 00:44:10|14524.1|14522.1|14523.7|14521.7|14524.1|14522.1|14523.6|14521.6|3
1649378660000|2022-04-08 00:44:20|14523.9|14521.9|14525.5|14523.5|14525.7|14523.7|14523.7|14521.7|5
1649378670000|2022-04-08 00:44:30|14525.4|14523.4|14524.7|14522.7|14525.5|14523.5|14524.7|14522.7|1
1649378680000|2022-04-08 00:44:40|14524.6|14522.6|14525.2|14523.2|14525.2|14523.2|14524.4|14522.4|2
1649378690000|2022-04-08 00:44:50|14525.1|14523.1|14525.1|14523.1|14525.2|14523.2|14524.9|14522.9|1
1649378700000|2022-04-08 00:45:00|14525|14523|14525.4|14523.4|14526.2|14524.2|14524.7|14522.7|6
1649378710000|2022-04-08 00:45:10|14525.5|14523.5|14526|14524|14526.1|14524.1|14525.5|14523.5|2
1649378720000|2022-04-08 00:45:20|14526.1|14524.1|14528.1|14526.1|14528.4|14526.4|14526.1|14524.1|30
1649378730000|2022-04-08 00:45:30|14527.6|14525.6|14527.7|14525.7|14528.1|14526.1|14527.5|14525.5|8
1649378740000|2022-04-08 00:45:40|14527.9|14525.9|14527.5|14525.5|14528.2|14526.2|14527.4|14525.4|11
1649378750000|2022-04-08 00:45:50|14527.6|14525.6|14526.2|14524.2|14527.6|14525.6|14526.2|14524.2|12
1649378760000|2022-04-08 00:46:00|14526.7|14524.7|14524.5|14522.5|14527.2|14525.2|14523.9|14521.9|62
1649378770000|2022-04-08 00:46:10|14524.6|14522.6|14521.4|14519.4|14524.7|14522.7|14521.4|14519.4|78
1649378780000|2022-04-08 00:46:20|14521.5|14519.5|14521|14519|14521.6|14519.6|14521|14519|6
1649378790000|2022-04-08 00:46:30|14521.2|14519.2|14521.7|14519.7|14521.7|14519.7|14520.9|14518.9|13
1649378800000|2022-04-08 00:46:40|14521.6|14519.6|14521.5|14519.5|14521.7|14519.7|14521.2|14519.2|15
1649378810000|2022-04-08 00:46:50|14521.6|14519.6|14521|14519|14522.4|14520.4|14521|14519|17
1649378820000|2022-04-08 00:47:00|14520.9|14518.9|14520.6|14518.6|14521|14519|14519.4|14517.4|51
1649378830000|2022-04-08 00:47:10|14520.5|14518.5|14522.5|14520.5|14523.4|14521.4|14520.4|14518.4|6
1649378840000|2022-04-08 00:47:20|14522.6|14520.6|14524.9|14522.9|14524.9|14522.9|14522.5|14520.5|7
1649378850000|2022-04-08 00:47:30|14524.7|14522.7|14524.1|14522.1|14525|14523|14524|14522|7
1649378860000|2022-04-08 00:47:40|14524.2|14522.2|14522.7|14520.7|14524.2|14522.2|14522.6|14520.6|1
1649378870000|2022-04-08 00:47:50|14522.6|14520.6|14523|14521|14523.4|14521.4|14522.6|14520.6|2
1649378880000|2022-04-08 00:48:00|14523.1|14521.1|14523.1|14521.1|14523.2|14521.2|14522.1|14520.1|6
1649378890000|2022-04-08 00:48:10|14523.2|14521.2|14523.2|14521.2|14523.7|14521.7|14523|14521|6
1649378900000|2022-04-08 00:48:20|14523.1|14521.1|14522.9|14520.9|14523.2|14521.2|14522.5|14520.5|0
1649378910000|2022-04-08 00:48:30|14523|14521|14523.1|14521.1|14523.2|14521.2|14523|14521|0
1649378920000|2022-04-08 00:48:40|14523|14521|14523.2|14521.2|14523.7|14521.7|14523|14521|10
1649378930000|2022-04-08 00:48:50|14523.1|14521.1|14522.5|14520.5|14523.2|14521.2|14522.5|14520.5|2
1649378940000|2022-04-08 00:49:00|14522.4|14520.4|14521.1|14519.1|14522.6|14520.6|14520.6|14518.6|18
1649378950000|2022-04-08 00:49:10|14520.9|14518.9|14521.4|14519.4|14522.5|14520.5|14520.7|14518.7|11
1649378960000|2022-04-08 00:49:20|14521.2|14519.2|14521.1|14519.1|14521.5|14519.5|14520.7|14518.7|2
1649378970000|2022-04-08 00:49:30|14521.4|14519.4|14520.7|14518.7|14521.7|14519.7|14520.6|14518.6|6
1649378980000|2022-04-08 00:49:40|14520.9|14518.9|14522.9|14520.9|14523.5|14521.5|14520.6|14518.6|8
1649378990000|2022-04-08 00:49:50|14523.1|14521.1|14522.9|14520.9|14523.5|14521.5|14522.6|14520.6|9
1649379000000|2022-04-08 00:50:00|14523|14521|14523.9|14521.9|14525.2|14523.2|14521.9|14519.9|17
1649379010000|2022-04-08 00:50:10|14524|14522|14523.5|14521.5|14524|14522|14523|14521|4
1649379020000|2022-04-08 00:50:20|14523.6|14521.6|14523.5|14521.5|14524.1|14522.1|14522.4|14520.4|19
1649379030000|2022-04-08 00:50:30|14523.7|14521.7|14522|14520|14524.2|14522.2|14521.9|14519.9|4
1649379040000|2022-04-08 00:50:40|14521.7|14519.7|14522|14520|14522|14520|14521.5|14519.5|7
1649379050000|2022-04-08 00:50:50|14521.9|14519.9|14522|14520|14523.2|14521.2|14521.6|14519.6|11
1649379060000|2022-04-08 00:51:00|14521.9|14519.9|14522.4|14520.4|14522.4|14520.4|14521.9|14519.9|2
1649379070000|2022-04-08 00:51:10|14522.5|14520.5|14523.4|14521.4|14523.4|14521.4|14522.5|14520.5|3
1649379080000|2022-04-08 00:51:20|14523.2|14521.2|14524.7|14522.7|14524.7|14522.7|14522.4|14520.4|9
1649379090000|2022-04-08 00:51:30|14524.9|14522.9|14525.4|14523.4|14525.4|14523.4|14524.4|14522.4|13
1649379100000|2022-04-08 00:51:40|14525.5|14523.5|14525.4|14523.4|14525.7|14523.7|14525.4|14523.4|12
1649379110000|2022-04-08 00:51:50|14525.5|14523.5|14524.9|14522.9|14525.6|14523.6|14524.7|14522.7|11
1649379120000|2022-04-08 00:52:00|14525.1|14523.1|14525.2|14523.2|14525.5|14523.5|14524.6|14522.6|3
1649379130000|2022-04-08 00:52:10|14525.6|14523.6|14526.5|14524.5|14526.5|14524.5|14525.5|14523.5|5
1649379140000|2022-04-08 00:52:20|14526.4|14524.4|14526.5|14524.5|14526.6|14524.6|14525.4|14523.4|7
1649379150000|2022-04-08 00:52:30|14526.6|14524.6|14527.5|14525.5|14528.2|14526.2|14526.6|14524.6|18
1649379160000|2022-04-08 00:52:40|14527.4|14525.4|14526.2|14524.2|14527.4|14525.4|14526.2|14524.2|5
1649379170000|2022-04-08 00:52:50|14526.4|14524.4|14527.1|14525.1|14527.1|14525.1|14525.5|14523.5|4
1649379180000|2022-04-08 00:53:00|14527.2|14525.2|14525.7|14523.7|14527.2|14525.2|14525.6|14523.6|1
1649379190000|2022-04-08 00:53:10|14525.9|14523.9|14526|14524|14526.1|14524.1|14525.5|14523.5|1
1649379200000|2022-04-08 00:53:20|14526.1|14524.1|14525.9|14523.9|14526.6|14524.6|14525.6|14523.6|3
1649379210000|2022-04-08 00:53:30|14526|14524|14525.5|14523.5|14526|14524|14525.5|14523.5|1
1649379220000|2022-04-08 00:53:40|14525.7|14523.7|14526.5|14524.5|14526.7|14524.7|14525.6|14523.6|4
1649379230000|2022-04-08 00:53:50|14526.1|14524.1|14523.9|14521.9|14526.2|14524.2|14523.9|14521.9|30
1649379240000|2022-04-08 00:54:00|14524|14522|14523.9|14521.9|14524.1|14522.1|14523.7|14521.7|2
1649379250000|2022-04-08 00:54:10|14524|14522|14525.1|14523.1|14525.1|14523.1|14523.9|14521.9|3
1649379260000|2022-04-08 00:54:20|14525|14523|14524.9|14522.9|14525.4|14523.4|14524.5|14522.5|0
1649379270000|2022-04-08 00:54:30|14524.7|14522.7|14525.1|14523.1|14525.1|14523.1|14524.7|14522.7|7
1649379280000|2022-04-08 00:54:40|14525.2|14523.2|14526.6|14524.6|14527.1|14525.1|14525.2|14523.2|7
1649379290000|2022-04-08 00:54:50|14526.7|14524.7|14526.4|14524.4|14526.7|14524.7|14525.6|14523.6|0
1649379300000|2022-04-08 00:55:00|14526.2|14524.2|14525.6|14523.6|14526.6|14524.6|14525.6|14523.6|1
1649379310000|2022-04-08 00:55:10|14525.5|14523.5|14525.2|14523.2|14526|14524|14525.1|14523.1|3
1649379320000|2022-04-08 00:55:20|14525.4|14523.4|14525.6|14523.6|14525.9|14523.9|14525.2|14523.2|0
1649379330000|2022-04-08 00:55:30|14525.7|14523.7|14526.4|14524.4|14526.7|14524.7|14525.6|14523.6|15
1649379340000|2022-04-08 00:55:40|14526.1|14524.1|14525.1|14523.1|14526.4|14524.4|14524.7|14522.7|2
1649379350000|2022-04-08 00:55:50|14525|14523|14524.4|14522.4|14525.1|14523.1|14524.4|14522.4|11
1649379360000|2022-04-08 00:56:00|14524.2|14522.2|14524.9|14522.9|14524.9|14522.9|14523.2|14521.2|25
1649379370000|2022-04-08 00:56:10|14525|14523|14524.5|14522.5|14525.2|14523.2|14523.9|14521.9|4
1649379380000|2022-04-08 00:56:20|14524.1|14522.1|14526.5|14524.5|14526.5|14524.5|14524|14522|54
1649379390000|2022-04-08 00:56:30|14526.4|14524.4|14526.9|14524.9|14526.9|14524.9|14525.7|14523.7|21
1649379400000|2022-04-08 00:56:40|14527|14525|14528.2|14526.2|14528.2|14526.2|14527|14525|15
1649379410000|2022-04-08 00:56:50|14528.1|14526.1|14526|14524|14528.4|14526.4|14525.9|14523.9|10
1649379420000|2022-04-08 00:57:00|14525.9|14523.9|14525|14523|14526.4|14524.4|14525|14523|7
1649379430000|2022-04-08 00:57:10|14525.1|14523.1|14526.4|14524.4|14526.4|14524.4|14524.9|14522.9|8
1649379440000|2022-04-08 00:57:20|14526.1|14524.1|14526.2|14524.2|14526.5|14524.5|14525.5|14523.5|6
1649379450000|2022-04-08 00:57:30|14526.4|14524.4|14526.2|14524.2|14526.7|14524.7|14526.1|14524.1|1
1649379460000|2022-04-08 00:57:40|14526.4|14524.4|14527.2|14525.2|14527.2|14525.2|14525.9|14523.9|9
1649379470000|2022-04-08 00:57:50|14527.1|14525.1|14527.2|14525.2|14527.4|14525.4|14526.7|14524.7|4
1649379480000|2022-04-08 00:58:00|14527.4|14525.4|14528.2|14526.2|14528.2|14526.2|14527.1|14525.1|12
1649379490000|2022-04-08 00:58:10|14528.1|14526.1|14529|14527|14529|14527|14527.4|14525.4|8
1649379500000|2022-04-08 00:58:20|14529.1|14527.1|14531.1|14529.1|14531.1|14529.1|14528.6|14526.6|35
1649379510000|2022-04-08 00:58:30|14531|14529|14529.4|14527.4|14531|14529|14529.1|14527.1|21
1649379520000|2022-04-08 00:58:40|14529.5|14527.5|14529.2|14527.2|14529.9|14527.9|14529.1|14527.1|1
1649379530000|2022-04-08 00:58:50|14529.4|14527.4|14529.9|14527.9|14529.9|14527.9|14528.9|14526.9|13
1649379540000|2022-04-08 00:59:00|14529.5|14527.5|14529.6|14527.6|14529.9|14527.9|14529.2|14527.2|6
1649379550000|2022-04-08 00:59:10|14529.5|14527.5|14530.2|14528.2|14530.4|14528.4|14529.5|14527.5|11
1649379560000|2022-04-08 00:59:20|14530.1|14528.1|14529.6|14527.6|14530.1|14528.1|14529.6|14527.6|3
1649379570000|2022-04-08 00:59:30|14530|14528|14529.7|14527.7|14530.1|14528.1|14529.7|14527.7|7
1649379580000|2022-04-08 00:59:40|14529.6|14527.6|14529.7|14527.7|14529.7|14527.7|14529.4|14527.4|0
1649379590000|2022-04-08 00:59:50|14529.5|14527.5|14530|14528|14530|14528|14529.4|14527.4|12
1649379600000|2022-04-08 01:00:00|14529.9|14527.9|14532|14530|14532.4|14530.4|14529.9|14527.9|35
1649379610000|2022-04-08 01:00:10|14532.1|14530.1|14533.2|14531.2|14533.4|14531.4|14532|14530|13
1649379620000|2022-04-08 01:00:20|14533.4|14531.4|14534|14532|14535.2|14533.2|14533.2|14531.2|27
1649379630000|2022-04-08 01:00:30|14534.7|14532.7|14532.6|14530.6|14534.9|14532.9|14532.6|14530.6|35
1649379640000|2022-04-08 01:00:40|14532.7|14530.7|14532.5|14530.5|14533.2|14531.2|14532|14530|5
1649379650000|2022-04-08 01:00:50|14532.7|14530.7|14532.4|14530.4|14532.7|14530.7|14532.1|14530.1|2
1649379660000|2022-04-08 01:01:00|14532.2|14530.2|14532.2|14530.2|14533.9|14531.9|14532.2|14530.2|22
1649379670000|2022-04-08 01:01:10|14532.1|14530.1|14533.2|14531.2|14533.5|14531.5|14532|14530|16
1649379680000|2022-04-08 01:01:20|14533.4|14531.4|14533.4|14531.4|14533.5|14531.5|14532.9|14530.9|7
1649379690000|2022-04-08 01:01:30|14533.2|14531.2|14532.6|14530.6|14533.4|14531.4|14532.6|14530.6|3
1649379700000|2022-04-08 01:01:40|14533|14531|14532.1|14530.1|14533|14531|14532|14530|3
1649379710000|2022-04-08 01:01:50|14532|14530|14532.1|14530.1|14533.1|14531.1|14531.4|14529.4|16
1649379720000|2022-04-08 01:02:00|14532.2|14530.2|14532.7|14530.7|14532.7|14530.7|14532|14530|6
1649379730000|2022-04-08 01:02:10|14533.6|14531.6|14534.7|14532.7|14534.7|14532.7|14533.6|14531.6|7
1649379740000|2022-04-08 01:02:20|14534.6|14532.6|14533.1|14531.1|14534.6|14532.6|14532.6|14530.6|8
1649379750000|2022-04-08 01:02:30|14533.4|14531.4|14533.5|14531.5|14534|14532|14532.7|14530.7|9
1649379760000|2022-04-08 01:02:40|14533.6|14531.6|14532.9|14530.9|14533.9|14531.9|14532.7|14530.7|0
1649379770000|2022-04-08 01:02:50|14532.7|14530.7|14534|14532|14534|14532|14532.7|14530.7|19
1649379780000|2022-04-08 01:03:00|14533.9|14531.9|14532.7|14530.7|14534|14532|14532.7|14530.7|17
1649379790000|2022-04-08 01:03:10|14533.1|14531.1|14535.1|14533.1|14535.1|14533.1|14533.1|14531.1|17
1649379800000|2022-04-08 01:03:20|14535|14533|14534.4|14532.4|14535.5|14533.5|14534.4|14532.4|2
1649379810000|2022-04-08 01:03:30|14534.5|14532.5|14534.2|14532.2|14534.5|14532.5|14534.1|14532.1|2
1649379820000|2022-04-08 01:03:40|14534.4|14532.4|14534.7|14532.7|14534.9|14532.9|14534.1|14532.1|5
1649379830000|2022-04-08 01:03:50|14534.9|14532.9|14535.5|14533.5|14535.5|14533.5|14534.9|14532.9|17
1649379840000|2022-04-08 01:04:00|14535.4|14533.4|14534.6|14532.6|14535.5|14533.5|14534.6|14532.6|4
1649379850000|2022-04-08 01:04:10|14534.7|14532.7|14535.2|14533.2|14535.5|14533.5|14534.5|14532.5|2
1649379860000|2022-04-08 01:04:20|14535.4|14533.4|14535.2|14533.2|14535.4|14533.4|14534.9|14532.9|3
1649379870000|2022-04-08 01:04:30|14535.1|14533.1|14534.9|14532.9|14535.2|14533.2|14534.9|14532.9|0
1649379880000|2022-04-08 01:04:40|14535|14533|14535.2|14533.2|14535.2|14533.2|14534.5|14532.5|5
1649379890000|2022-04-08 01:04:50|14535.1|14533.1|14536.1|14534.1|14536.2|14534.2|14534.9|14532.9|9
1649379900000|2022-04-08 01:05:00|14536|14534|14535.7|14533.7|14537.4|14535.4|14535.7|14533.7|9
1649379910000|2022-04-08 01:05:10|14535.4|14533.4|14535|14533|14536.4|14534.4|14535|14533|8
1649379920000|2022-04-08 01:05:20|14535.1|14533.1|14535.4|14533.4|14535.7|14533.7|14535|14533|2
1649379930000|2022-04-08 01:05:30|14535.5|14533.5|14535.2|14533.2|14535.7|14533.7|14535.2|14533.2|2
1649379940000|2022-04-08 01:05:40|14535.4|14533.4|14534.7|14532.7|14535.7|14533.7|14534.4|14532.4|10
1649379950000|2022-04-08 01:05:50|14534.6|14532.6|14533|14531|14534.7|14532.7|14533|14531|15
1649379960000|2022-04-08 01:06:00|14533.2|14531.2|14533.5|14531.5|14533.6|14531.6|14532.1|14530.1|16
1649379970000|2022-04-08 01:06:10|14533.6|14531.6|14534.6|14532.6|14535.1|14533.1|14533.6|14531.6|3
1649379980000|2022-04-08 01:06:20|14534.5|14532.5|14533.7|14531.7|14534.7|14532.7|14533.6|14531.6|1
1649379990000|2022-04-08 01:06:30|14533.6|14531.6|14533.6|14531.6|14533.7|14531.7|14533.5|14531.5|0
1649380000000|2022-04-08 01:06:40|14533.7|14531.7|14534.5|14532.5|14534.9|14532.9|14533.5|14531.5|10
1649380010000|2022-04-08 01:06:50|14534.6|14532.6|14535.5|14533.5|14535.5|14533.5|14534.6|14532.6|8
1649380020000|2022-04-08 01:07:00|14535.4|14533.4|14535.7|14533.7|14536|14534|14535.4|14533.4|16
1649380030000|2022-04-08 01:07:10|14535.9|14533.9|14536.4|14534.4|14537|14535|14535.9|14533.9|11
1649380040000|2022-04-08 01:07:20|14536.5|14534.5|14537.2|14535.2|14538|14536|14536.4|14534.4|12
1649380050000|2022-04-08 01:07:30|14537.1|14535.1|14537.7|14535.7|14537.7|14535.7|14537|14535|14
1649380060000|2022-04-08 01:07:40|14537.6|14535.6|14537.6|14535.6|14537.6|14535.6|14537.4|14535.4|11
1649380070000|2022-04-08 01:07:50|14537.4|14535.4|14538.2|14536.2|14538.2|14536.2|14537.4|14535.4|8
1649380080000|2022-04-08 01:08:00|14538|14536|14539|14537|14539|14537|14538|14536|8
1649380090000|2022-04-08 01:08:10|14539.1|14537.1|14538.1|14536.1|14539.1|14537.1|14538|14536|11
1649380100000|2022-04-08 01:08:20|14538.2|14536.2|14538.6|14536.6|14539|14537|14538.2|14536.2|1
1649380110000|2022-04-08 01:08:30|14538.5|14536.5|14538.9|14536.9|14539.2|14537.2|14538.5|14536.5|2
1649380120000|2022-04-08 01:08:40|14539|14537|14538.1|14536.1|14539|14537|14538|14536|3
1649380130000|2022-04-08 01:08:50|14537.6|14535.6|14538.4|14536.4|14538.4|14536.4|14537.2|14535.2|10
1649380140000|2022-04-08 01:09:00|14538.2|14536.2|14537.7|14535.7|14538.2|14536.2|14536.5|14534.5|39
1649380150000|2022-04-08 01:09:10|14538.2|14536.2|14537.4|14535.4|14538.4|14536.4|14537.4|14535.4|3
1649380160000|2022-04-08 01:09:20|14537.2|14535.2|14537.1|14535.1|14537.2|14535.2|14536.4|14534.4|9
1649380170000|2022-04-08 01:09:30|14537|14535|14537.5|14535.5|14537.5|14535.5|14537|14535|4
1649380180000|2022-04-08 01:09:40|14537.4|14535.4|14534.4|14532.4|14537.4|14535.4|14534.4|14532.4|27
1649380190000|2022-04-08 01:09:50|14534.5|14532.5|14535.1|14533.1|14535.4|14533.4|14533.6|14531.6|18
1649380200000|2022-04-08 01:10:00|14535.2|14533.2|14534.9|14532.9|14535.6|14533.6|14532.5|14530.5|38
1649380210000|2022-04-08 01:10:10|14534.7|14532.7|14534.5|14532.5|14534.7|14532.7|14534.2|14532.2|1
1649380220000|2022-04-08 01:10:20|14534.4|14532.4|14535.9|14533.9|14535.9|14533.9|14533.7|14531.7|18
1649380230000|2022-04-08 01:10:30|14536|14534|14534.7|14532.7|14536|14534|14534.6|14532.6|53
1649380240000|2022-04-08 01:10:40|14534.9|14532.9|14532.7|14530.7|14535.4|14533.4|14532.7|14530.7|14
1649380250000|2022-04-08 01:10:50|14532.5|14530.5|14532.1|14530.1|14532.6|14530.6|14531.2|14529.2|13
1649380260000|2022-04-08 01:11:00|14532|14530|14531.1|14529.1|14532.1|14530.1|14530.7|14528.7|15
1649380270000|2022-04-08 01:11:10|14531|14529|14532.2|14530.2|14532.2|14530.2|14531|14529|1
1649380280000|2022-04-08 01:11:20|14532.4|14530.4|14530.6|14528.6|14532.4|14530.4|14530.6|14528.6|11
1649380290000|2022-04-08 01:11:30|14530.5|14528.5|14530.2|14528.2|14531|14529|14529.9|14527.9|33
1649380300000|2022-04-08 01:11:40|14530.1|14528.1|14529.9|14527.9|14531|14529|14529.9|14527.9|9
1649380310000|2022-04-08 01:11:50|14530.4|14528.4|14529.6|14527.6|14530.9|14528.9|14529.2|14527.2|3
1649380320000|2022-04-08 01:12:00|14529.4|14527.4|14530.4|14528.4|14530.4|14528.4|14529.2|14527.2|13
1649380330000|2022-04-08 01:12:10|14530.5|14528.5|14529.6|14527.6|14530.5|14528.5|14529.4|14527.4|2
1649380340000|2022-04-08 01:12:20|14529.5|14527.5|14528.9|14526.9|14529.5|14527.5|14528|14526|16
1649380350000|2022-04-08 01:12:30|14529|14527|14528.6|14526.6|14529.5|14527.5|14528.6|14526.6|7
1649380360000|2022-04-08 01:12:40|14528.9|14526.9|14530|14528|14530.2|14528.2|14528.6|14526.6|8
1649380370000|2022-04-08 01:12:50|14530.1|14528.1|14529.4|14527.4|14530.5|14528.5|14528.7|14526.7|5
1649380380000|2022-04-08 01:13:00|14529.5|14527.5|14528.9|14526.9|14529.5|14527.5|14528.7|14526.7|2
1649380390000|2022-04-08 01:13:10|14529|14527|14528.9|14526.9|14529.6|14527.6|14528.7|14526.7|4
1649380400000|2022-04-08 01:13:20|14529|14527|14529.1|14527.1|14529.6|14527.6|14529|14527|2
1649380410000|2022-04-08 01:13:30|14529|14527|14528.9|14526.9|14529.1|14527.1|14528.2|14526.2|2
1649380420000|2022-04-08 01:13:40|14528.7|14526.7|14528.4|14526.4|14528.9|14526.9|14528.2|14526.2|4
1649380430000|2022-04-08 01:13:50|14528.6|14526.6|14529.1|14527.1|14529.7|14527.7|14528.6|14526.6|9
1649380440000|2022-04-08 01:14:00|14529|14527|14528.6|14526.6|14529.4|14527.4|14528.1|14526.1|4
1649380450000|2022-04-08 01:14:10|14528.4|14526.4|14527.2|14525.2|14528.6|14526.6|14527.2|14525.2|12
1649380460000|2022-04-08 01:14:20|14527.4|14525.4|14528|14526|14528.2|14526.2|14527.2|14525.2|3
1649380470000|2022-04-08 01:14:30|14528.1|14526.1|14528.5|14526.5|14528.6|14526.6|14528|14526|2
1649380480000|2022-04-08 01:14:40|14528.4|14526.4|14528.9|14526.9|14529.2|14527.2|14528.4|14526.4|3
1649380490000|2022-04-08 01:14:50|14528|14526|14527.4|14525.4|14528|14526|14527.2|14525.2|4
1649380500000|2022-04-08 01:15:00|14527.6|14525.6|14531|14529|14531|14529|14527.2|14525.2|18
1649380510000|2022-04-08 01:15:10|14531.1|14529.1|14530.5|14528.5|14531.1|14529.1|14529.4|14527.4|9
1649380520000|2022-04-08 01:15:20|14530.4|14528.4|14530.7|14528.7|14530.9|14528.9|14529.4|14527.4|1
1649380530000|2022-04-08 01:15:30|14530.9|14528.9|14531.5|14529.5|14531.6|14529.6|14530.6|14528.6|16
1649380540000|2022-04-08 01:15:40|14531.6|14529.6|14531.2|14529.2|14531.9|14529.9|14530.9|14528.9|5
1649380550000|2022-04-08 01:15:50|14531.1|14529.1|14530.6|14528.6|14531.4|14529.4|14530.5|14528.5|1
1649380560000|2022-04-08 01:16:00|14530.7|14528.7|14530.7|14528.7|14530.9|14528.9|14530|14528|3
1649380570000|2022-04-08 01:16:10|14530.6|14528.6|14528.9|14526.9|14530.6|14528.6|14527.6|14525.6|22
1649380580000|2022-04-08 01:16:20|14528.7|14526.7|14523.5|14521.5|14529|14527|14523.5|14521.5|156
1649380590000|2022-04-08 01:16:30|14523.4|14521.4|14522.5|14520.5|14523.5|14521.5|14522.4|14520.4|22
1649380600000|2022-04-08 01:16:40|14522.9|14520.9|14521.6|14519.6|14523.4|14521.4|14521.6|14519.6|20
1649380610000|2022-04-08 01:16:50|14521.5|14519.5|14521.7|14519.7|14521.7|14519.7|14520.4|14518.4|35
1649380620000|2022-04-08 01:17:00|14521.5|14519.5|14521.6|14519.6|14522|14520|14521.1|14519.1|5
1649380630000|2022-04-08 01:17:10|14521.7|14519.7|14522.2|14520.2|14523|14521|14521.5|14519.5|12
1649380640000|2022-04-08 01:17:20|14522.1|14520.1|14522.1|14520.1|14522.7|14520.7|14522|14520|6
1649380650000|2022-04-08 01:17:30|14522.7|14520.7|14522.2|14520.2|14523|14521|14521.6|14519.6|10
1649380660000|2022-04-08 01:17:40|14522.1|14520.1|14522.7|14520.7|14523.2|14521.2|14522.1|14520.1|11
1649380670000|2022-04-08 01:17:50|14523|14521|14521.7|14519.7|14523.1|14521.1|14521.5|14519.5|6
1649380680000|2022-04-08 01:18:00|14521.9|14519.9|14521.2|14519.2|14521.9|14519.9|14521.2|14519.2|8
1649380690000|2022-04-08 01:18:10|14521.1|14519.1|14522.2|14520.2|14522.4|14520.4|14521|14519|11
1649380700000|2022-04-08 01:18:20|14522.1|14520.1|14522|14520|14522.4|14520.4|14521.7|14519.7|1
1649380710000|2022-04-08 01:18:30|14522.1|14520.1|14521.6|14519.6|14522.1|14520.1|14521.6|14519.6|23
1649380720000|2022-04-08 01:18:40|14521.5|14519.5|14520.5|14518.5|14521.6|14519.6|14520.2|14518.2|21
1649380730000|2022-04-08 01:18:50|14520.4|14518.4|14520.7|14518.7|14521.4|14519.4|14520.1|14518.1|8
1649380740000|2022-04-08 01:19:00|14520.9|14518.9|14521.2|14519.2|14521.2|14519.2|14520.1|14518.1|14
1649380750000|2022-04-08 01:19:10|14521.4|14519.4|14522.5|14520.5|14523|14521|14521.4|14519.4|16
1649380760000|2022-04-08 01:19:20|14522.6|14520.6|14522.4|14520.4|14523|14521|14522.2|14520.2|1
1649380770000|2022-04-08 01:19:30|14522.2|14520.2|14521.4|14519.4|14522.4|14520.4|14521.4|14519.4|3
1649380780000|2022-04-08 01:19:40|14521.5|14519.5|14523.1|14521.1|14523.1|14521.1|14521.2|14519.2|9
1649380790000|2022-04-08 01:19:50|14523|14521|14522.7|14520.7|14523.1|14521.1|14522.4|14520.4|2
1649380800000|2022-04-08 01:20:00|14522.9|14520.9|14523.5|14521.5|14523.5|14521.5|14522.4|14520.4|8
1649380810000|2022-04-08 01:20:10|14523.4|14521.4|14525.1|14523.1|14525.6|14523.6|14523.4|14521.4|10
1649380820000|2022-04-08 01:20:20|14525|14523|14526.4|14524.4|14526.5|14524.5|14524.9|14522.9|16
1649380830000|2022-04-08 01:20:30|14526.5|14524.5|14524.1|14522.1|14526.5|14524.5|14524.1|14522.1|12
1649380840000|2022-04-08 01:20:40|14524|14522|14524.2|14522.2|14524.2|14522.2|14523|14521|8
1649380850000|2022-04-08 01:20:50|14524.1|14522.1|14524|14522|14524.5|14522.5|14523.9|14521.9|6
1649380860000|2022-04-08 01:21:00|14523.2|14521.2|14523.9|14521.9|14524|14522|14522.1|14520.1|5
1649380870000|2022-04-08 01:21:10|14524.1|14522.1|14523.7|14521.7|14524.1|14522.1|14523.4|14521.4|1
1649380880000|2022-04-08 01:21:20|14523.6|14521.6|14523.5|14521.5|14524|14522|14523.4|14521.4|0
1649380890000|2022-04-08 01:21:30|14523.6|14521.6|14521.7|14519.7|14523.9|14521.9|14521.5|14519.5|13
1649380900000|2022-04-08 01:21:40|14521.6|14519.6|14520|14518|14521.7|14519.7|14519.7|14517.7|37
1649380910000|2022-04-08 01:21:50|14519.7|14517.7|14518.5|14516.5|14520.2|14518.2|14518.5|14516.5|29
1649380920000|2022-04-08 01:22:00|14518.6|14516.6|14518.7|14516.7|14518.9|14516.9|14518.1|14516.1|24
1649380930000|2022-04-08 01:22:10|14518.9|14516.9|14518|14516|14518.9|14516.9|14517.9|14515.9|16
1649380940000|2022-04-08 01:22:20|14517.9|14515.9|14518.5|14516.5|14518.5|14516.5|14517.7|14515.7|4
1649380950000|2022-04-08 01:22:30|14519|14517|14519.2|14517.2|14519.2|14517.2|14519|14517|11
1649380960000|2022-04-08 01:22:40|14519.1|14517.1|14518.7|14516.7|14519.1|14517.1|14518.5|14516.5|2
1649380970000|2022-04-08 01:22:50|14518.5|14516.5|14518.2|14516.2|14518.9|14516.9|14518.1|14516.1|12
1649380980000|2022-04-08 01:23:00|14518.4|14516.4|14518.7|14516.7|14520.2|14518.2|14518.4|14516.4|15
1649380990000|2022-04-08 01:23:10|14518.5|14516.5|14519.7|14517.7|14519.7|14517.7|14518.5|14516.5|12
1649381000000|2022-04-08 01:23:20|14519.6|14517.6|14518.5|14516.5|14519.6|14517.6|14518.5|14516.5|3
1649381010000|2022-04-08 01:23:30|14519.4|14517.4|14519.6|14517.6|14520.2|14518.2|14519.4|14517.4|12
1649381020000|2022-04-08 01:23:40|14519.4|14517.4|14517.5|14515.5|14519.6|14517.6|14517.1|14515.1|50
1649381030000|2022-04-08 01:23:50|14517.2|14515.2|14517.7|14515.7|14518.2|14516.2|14517|14515|17
1649381040000|2022-04-08 01:24:00|14517.9|14515.9|14518.4|14516.4|14518.5|14516.5|14517.4|14515.4|15
1649381050000|2022-04-08 01:24:10|14518.5|14516.5|14518.5|14516.5|14519.1|14517.1|14518.4|14516.4|10
1649381060000|2022-04-08 01:24:20|14518.6|14516.6|14518|14516|14519.1|14517.1|14518|14516|35
1649381070000|2022-04-08 01:24:30|14517.9|14515.9|14517.5|14515.5|14518|14516|14517.5|14515.5|4
1649381080000|2022-04-08 01:24:40|14517.6|14515.6|14517.4|14515.4|14518.1|14516.1|14517.4|14515.4|6
1649381090000|2022-04-08 01:24:50|14517.2|14515.2|14517.7|14515.7|14518|14516|14517.2|14515.2|8
1649381100000|2022-04-08 01:25:00|14517.9|14515.9|14519.7|14517.7|14520|14518|14517.5|14515.5|33
1649381110000|2022-04-08 01:25:10|14519.9|14517.9|14520|14518|14520.2|14518.2|14519.7|14517.7|4
1649381120000|2022-04-08 01:25:20|14519.9|14517.9|14520.2|14518.2|14520.2|14518.2|14519.2|14517.2|13
1649381130000|2022-04-08 01:25:30|14520.1|14518.1|14519.7|14517.7|14520.2|14518.2|14519.7|14517.7|14
1649381140000|2022-04-08 01:25:40|14519.6|14517.6|14519.4|14517.4|14520|14518|14519|14517|10
1649381150000|2022-04-08 01:25:50|14519.5|14517.5|14519.1|14517.1|14519.5|14517.5|14518.9|14516.9|1
1649381160000|2022-04-08 01:26:00|14519|14517|14520.7|14518.7|14520.9|14518.9|14519|14517|6
1649381170000|2022-04-08 01:26:10|14520.9|14518.9|14520.7|14518.7|14521.1|14519.1|14520.5|14518.5|3
1649381180000|2022-04-08 01:26:20|14520.1|14518.1|14520|14518|14520.5|14518.5|14520|14518|5
1649381190000|2022-04-08 01:26:30|14519.7|14517.7|14519.4|14517.4|14519.7|14517.7|14519.4|14517.4|3
1649381200000|2022-04-08 01:26:40|14519.1|14517.1|14520.5|14518.5|14520.6|14518.6|14519.1|14517.1|4
1649381210000|2022-04-08 01:26:50|14520.4|14518.4|14520.2|14518.2|14520.5|14518.5|14520.1|14518.1|2
1649381220000|2022-04-08 01:27:00|14520.1|14518.1|14520|14518|14520.9|14518.9|14520|14518|6
1649381230000|2022-04-08 01:27:10|14520.1|14518.1|14520.5|14518.5|14521.1|14519.1|14520.1|14518.1|1
1649381240000|2022-04-08 01:27:20|14520.4|14518.4|14520.5|14518.5|14520.6|14518.6|14520.4|14518.4|4
1649381250000|2022-04-08 01:27:30|14520.6|14518.6|14520|14518|14520.6|14518.6|14519.6|14517.6|3
1649381260000|2022-04-08 01:27:40|14519.9|14517.9|14519.7|14517.7|14520|14518|14519|14517|21
1649381270000|2022-04-08 01:27:50|14519.9|14517.9|14519.6|14517.6|14520.1|14518.1|14519.1|14517.1|0
1649381280000|2022-04-08 01:28:00|14519.5|14517.5|14519.5|14517.5|14519.5|14517.5|14519.1|14517.1|1
1649381290000|2022-04-08 01:28:10|14519.4|14517.4|14518.4|14516.4|14520.1|14518.1|14518.4|14516.4|3
1649381300000|2022-04-08 01:28:20|14518.5|14516.5|14518|14516|14518.5|14516.5|14516.9|14514.9|16
1649381310000|2022-04-08 01:28:30|14518.1|14516.1|14518.5|14516.5|14518.5|14516.5|14517.9|14515.9|4
1649381320000|2022-04-08 01:28:40|14518.6|14516.6|14518.4|14516.4|14518.6|14516.6|14518.4|14516.4|1
1649381330000|2022-04-08 01:28:50|14518.5|14516.5|14519.5|14517.5|14519.5|14517.5|14518.4|14516.4|5
1649381340000|2022-04-08 01:29:00|14520|14518|14520.9|14518.9|14521.1|14519.1|14519.7|14517.7|17
1649381350000|2022-04-08 01:29:10|14521|14519|14520.7|14518.7|14521.1|14519.1|14520.4|14518.4|6
1649381360000|2022-04-08 01:29:20|14520.9|14518.9|14521.4|14519.4|14521.4|14519.4|14520.6|14518.6|4
1649381370000|2022-04-08 01:29:30|14521.5|14519.5|14521.6|14519.6|14523|14521|14520.7|14518.7|5
1649381380000|2022-04-08 01:29:40|14521.5|14519.5|14521|14519|14521.7|14519.7|14520.7|14518.7|0
1649381390000|2022-04-08 01:29:50|14520.9|14518.9|14521|14519|14521.4|14519.4|14520.9|14518.9|1
1649381400000|2022-04-08 01:30:00|14521.1|14519.1|14521.7|14519.7|14522.1|14520.1|14520.6|14518.6|10
1649381410000|2022-04-08 01:30:10|14521.6|14519.6|14522.2|14520.2|14522.9|14520.9|14521.6|14519.6|9
1649381420000|2022-04-08 01:30:20|14522.4|14520.4|14521.6|14519.6|14522.7|14520.7|14521|14519|11
1649381430000|2022-04-08 01:30:30|14521.7|14519.7|14520.7|14518.7|14521.9|14519.9|14520.6|14518.6|12
1649381440000|2022-04-08 01:30:40|14519.9|14517.9|14521|14519|14521.7|14519.7|14519.9|14517.9|8
1649381450000|2022-04-08 01:30:50|14521.1|14519.1|14521.5|14519.5|14521.7|14519.7|14521|14519|2
1649381460000|2022-04-08 01:31:00|14521.4|14519.4|14520.9|14518.9|14522|14520|14520.9|14518.9|4
1649381470000|2022-04-08 01:31:10|14521|14519|14520.2|14518.2|14521.1|14519.1|14520.1|14518.1|4
1649381480000|2022-04-08 01:31:20|14520.4|14518.4|14520|14518|14520.6|14518.6|14520|14518|2
1649381490000|2022-04-08 01:31:30|14520.1|14518.1|14519.2|14517.2|14520.5|14518.5|14518.7|14516.7|10
1649381500000|2022-04-08 01:31:40|14519.4|14517.4|14520.1|14518.1|14520.5|14518.5|14518.7|14516.7|2
1649381510000|2022-04-08 01:31:50|14520|14518|14520.7|14518.7|14521.1|14519.1|14519.7|14517.7|3
1649381520000|2022-04-08 01:32:00|14520.9|14518.9|14523|14521|14523|14521|14520.7|14518.7|19
1649381530000|2022-04-08 01:32:10|14522.9|14520.9|14522|14520|14522.9|14520.9|14521.9|14519.9|13
1649381540000|2022-04-08 01:32:20|14521.9|14519.9|14521.6|14519.6|14522.1|14520.1|14521|14519|5
1649381550000|2022-04-08 01:32:30|14521.9|14519.9|14521.1|14519.1|14522.1|14520.1|14520.9|14518.9|4
1649381560000|2022-04-08 01:32:40|14521.2|14519.2|14520.2|14518.2|14521.4|14519.4|14519.9|14517.9|2
1649381570000|2022-04-08 01:32:50|14520.1|14518.1|14520.9|14518.9|14521|14519|14520.1|14518.1|3
1649381580000|2022-04-08 01:33:00|14520.7|14518.7|14521.7|14519.7|14522.2|14520.2|14520.1|14518.1|7
1649381590000|2022-04-08 01:33:10|14521.6|14519.6|14521.5|14519.5|14522.2|14520.2|14521|14519|12
1649381600000|2022-04-08 01:33:20|14521.4|14519.4|14521.6|14519.6|14522.1|14520.1|14521.4|14519.4|0
1649381610000|2022-04-08 01:33:30|14522.1|14520.1|14521.7|14519.7|14522.2|14520.2|14521.2|14519.2|4
1649381620000|2022-04-08 01:33:40|14521.6|14519.6|14521.6|14519.6|14521.7|14519.7|14521.5|14519.5|1
1649381630000|2022-04-08 01:33:50|14521.7|14519.7|14521.2|14519.2|14521.9|14519.9|14520.7|14518.7|6
1649381640000|2022-04-08 01:34:00|14521.4|14519.4|14522.2|14520.2|14523|14521|14520.7|14518.7|9
1649381650000|2022-04-08 01:34:10|14522.4|14520.4|14522.2|14520.2|14522.7|14520.7|14521.7|14519.7|6
1649381660000|2022-04-08 01:34:20|14521.9|14519.9|14522.1|14520.1|14522.4|14520.4|14521.2|14519.2|6
1649381670000|2022-04-08 01:34:30|14522|14520|14521.7|14519.7|14522.1|14520.1|14521.5|14519.5|4
1649381680000|2022-04-08 01:34:40|14521.6|14519.6|14521.2|14519.2|14522.4|14520.4|14521.2|14519.2|5
1649381690000|2022-04-08 01:34:50|14521.4|14519.4|14520.1|14518.1|14521.4|14519.4|14519.9|14517.9|22
1649381700000|2022-04-08 01:35:00|14520|14518|14520.7|14518.7|14521.2|14519.2|14519|14517|18
1649381710000|2022-04-08 01:35:10|14520.6|14518.6|14520.2|14518.2|14521|14519|14519.6|14517.6|11
1649381720000|2022-04-08 01:35:20|14520.4|14518.4|14522.2|14520.2|14522.4|14520.4|14520.4|14518.4|13
1649381730000|2022-04-08 01:35:30|14522.1|14520.1|14522.5|14520.5|14522.9|14520.9|14521.9|14519.9|5
1649381740000|2022-04-08 01:35:40|14522.6|14520.6|14522.7|14520.7|14522.7|14520.7|14522|14520|3
1649381750000|2022-04-08 01:35:50|14522.9|14520.9|14522.4|14520.4|14522.9|14520.9|14522.2|14520.2|2
1649381760000|2022-04-08 01:36:00|14522.5|14520.5|14522.7|14520.7|14523|14521|14522|14520|11
1649381770000|2022-04-08 01:36:10|14522.5|14520.5|14522.4|14520.4|14522.6|14520.6|14522|14520|1
1649381780000|2022-04-08 01:36:20|14522.5|14520.5|14520.5|14518.5|14522.5|14520.5|14520.5|14518.5|10
1649381790000|2022-04-08 01:36:30|14520.4|14518.4|14518.7|14516.7|14520.4|14518.4|14518.2|14516.2|15
1649381800000|2022-04-08 01:36:40|14519|14517|14516.9|14514.9|14519.1|14517.1|14516.6|14514.6|42
1649381810000|2022-04-08 01:36:50|14516.7|14514.7|14516.5|14514.5|14517|14515|14516.1|14514.1|25
1649381820000|2022-04-08 01:37:00|14516.4|14514.4|14516.1|14514.1|14516.9|14514.9|14516|14514|35
1649381830000|2022-04-08 01:37:10|14516|14514|14517.6|14515.6|14517.9|14515.9|14514.9|14512.9|83
1649381840000|2022-04-08 01:37:20|14517.7|14515.7|14517.9|14515.9|14517.9|14515.9|14516.6|14514.6|7
1649381850000|2022-04-08 01:37:30|14517.5|14515.5|14519.7|14517.7|14519.9|14517.9|14517.5|14515.5|13
1649381860000|2022-04-08 01:37:40|14519.6|14517.6|14521.4|14519.4|14521.4|14519.4|14519.6|14517.6|14
1649381870000|2022-04-08 01:37:50|14521.5|14519.5|14519.6|14517.6|14521.5|14519.5|14519.6|14517.6|7
1649381880000|2022-04-08 01:38:00|14519.7|14517.7|14521.4|14519.4|14521.5|14519.5|14519.7|14517.7|10
1649381890000|2022-04-08 01:38:10|14521.2|14519.2|14518.6|14516.6|14521.4|14519.4|14518.6|14516.6|6
1649381900000|2022-04-08 01:38:20|14518.5|14516.5|14519.9|14517.9|14520|14518|14518.5|14516.5|7
1649381910000|2022-04-08 01:38:30|14520|14518|14520|14518|14520|14518|14519.6|14517.6|2
1649381920000|2022-04-08 01:38:40|14519.9|14517.9|14520.5|14518.5|14520.5|14518.5|14519.7|14517.7|3
1649381930000|2022-04-08 01:38:50|14520.4|14518.4|14521.1|14519.1|14522.2|14520.2|14520.1|14518.1|15
1649381940000|2022-04-08 01:39:00|14521.2|14519.2|14521.2|14519.2|14521.6|14519.6|14520|14518|2
1649381950000|2022-04-08 01:39:10|14521.1|14519.1|14522.9|14520.9|14523|14521|14521.1|14519.1|5
1649381960000|2022-04-08 01:39:20|14523|14521|14521|14519|14523|14521|14521|14519|1
1649381970000|2022-04-08 01:39:30|14520.9|14518.9|14522.2|14520.2|14522.4|14520.4|14520.9|14518.9|23
1649381980000|2022-04-08 01:39:40|14522.1|14520.1|14522.1|14520.1|14522.4|14520.4|14521.5|14519.5|1
1649381990000|2022-04-08 01:39:50|14522.2|14520.2|14522.2|14520.2|14522.9|14520.9|14522|14520|9
1649382000000|2022-04-08 01:40:00|14522.4|14520.4|14521.7|14519.7|14524|14522|14521.7|14519.7|15
1649382010000|2022-04-08 01:40:10|14521.6|14519.6|14522.5|14520.5|14522.9|14520.9|14521.6|14519.6|0
1649382020000|2022-04-08 01:40:20|14522.6|14520.6|14523|14521|14523.2|14521.2|14522.4|14520.4|4
1649382030000|2022-04-08 01:40:30|14523.1|14521.1|14523.1|14521.1|14523.4|14521.4|14523|14521|6
1649382040000|2022-04-08 01:40:40|14523.2|14521.2|14524|14522|14524|14522|14523|14521|18
1649382050000|2022-04-08 01:40:50|14525|14523|14526.4|14524.4|14526.9|14524.9|14524.6|14522.6|45
1649382060000|2022-04-08 01:41:00|14526.2|14524.2|14527.6|14525.6|14529.4|14527.4|14526|14524|26
1649382070000|2022-04-08 01:41:10|14527.4|14525.4|14528.2|14526.2|14529.1|14527.1|14527.4|14525.4|12
1649382080000|2022-04-08 01:41:20|14528.4|14526.4|14525.2|14523.2|14528.7|14526.7|14524.1|14522.1|85
1649382090000|2022-04-08 01:41:30|14524.6|14522.6|14525.5|14523.5|14525.5|14523.5|14524.1|14522.1|13
1649382100000|2022-04-08 01:41:40|14525.2|14523.2|14526.9|14524.9|14527|14525|14525.1|14523.1|5
1649382110000|2022-04-08 01:41:50|14527|14525|14525.6|14523.6|14527|14525|14525.4|14523.4|4
1649382120000|2022-04-08 01:42:00|14525.7|14523.7|14526.1|14524.1|14526.9|14524.9|14525.7|14523.7|7
1649382130000|2022-04-08 01:42:10|14526.2|14524.2|14527.7|14525.7|14528.1|14526.1|14526.2|14524.2|12
1649382140000|2022-04-08 01:42:20|14527.9|14525.9|14527.6|14525.6|14528.1|14526.1|14527.1|14525.1|1
1649382150000|2022-04-08 01:42:30|14527.4|14525.4|14527.4|14525.4|14528.4|14526.4|14527.2|14525.2|9
1649382160000|2022-04-08 01:42:40|14527.5|14525.5|14527.7|14525.7|14528.4|14526.4|14527.4|14525.4|6
1649382170000|2022-04-08 01:42:50|14527.6|14525.6|14527.9|14525.9|14527.9|14525.9|14527.2|14525.2|1
1649382180000|2022-04-08 01:43:00|14527.7|14525.7|14527.4|14525.4|14528|14526|14527.2|14525.2|1
1649382190000|2022-04-08 01:43:10|14527.5|14525.5|14528|14526|14528.1|14526.1|14527.5|14525.5|2
1649382200000|2022-04-08 01:43:20|14528.1|14526.1|14529.9|14527.9|14530.9|14528.9|14527.9|14525.9|16
1649382210000|2022-04-08 01:43:30|14530|14528|14528.6|14526.6|14530.7|14528.7|14528.5|14526.5|10
1649382220000|2022-04-08 01:43:40|14528.7|14526.7|14528.7|14526.7|14529|14527|14528.4|14526.4|4
1649382230000|2022-04-08 01:43:50|14528.9|14526.9|14528.9|14526.9|14529.5|14527.5|14528.5|14526.5|3
1649382240000|2022-04-08 01:44:00|14529|14527|14529.1|14527.1|14529.4|14527.4|14528.1|14526.1|3
1649382250000|2022-04-08 01:44:10|14529.2|14527.2|14529|14527|14529.4|14527.4|14529|14527|1
1649382260000|2022-04-08 01:44:20|14529.1|14527.1|14528.9|14526.9|14529.2|14527.2|14528.9|14526.9|0
1649382270000|2022-04-08 01:44:30|14529.2|14527.2|14528.6|14526.6|14529.2|14527.2|14528.4|14526.4|3
1649382280000|2022-04-08 01:44:40|14528.4|14526.4|14528.9|14526.9|14529.5|14527.5|14528.4|14526.4|2
1649382290000|2022-04-08 01:44:50|14529|14527|14529.4|14527.4|14529.7|14527.7|14529|14527|3
1649382300000|2022-04-08 01:45:00|14529.5|14527.5|14530|14528|14530.4|14528.4|14529.4|14527.4|5
1649382310000|2022-04-08 01:45:10|14530.1|14528.1|14530|14528|14530.5|14528.5|14529.7|14527.7|1
1649382320000|2022-04-08 01:45:20|14529|14527|14529.4|14527.4|14529.9|14527.9|14528.9|14526.9|12
1649382330000|2022-04-08 01:45:30|14529.5|14527.5|14530.2|14528.2|14530.2|14528.2|14529.1|14527.1|14
1649382340000|2022-04-08 01:45:40|14530.4|14528.4|14530.6|14528.6|14531.2|14529.2|14530.2|14528.2|15
1649382350000|2022-04-08 01:45:50|14530.5|14528.5|14531.4|14529.4|14531.4|14529.4|14530.5|14528.5|7
1649382360000|2022-04-08 01:46:00|14531.9|14529.9|14531.5|14529.5|14532|14530|14531|14529|16
1649382370000|2022-04-08 01:46:10|14531.4|14529.4|14531|14529|14531.6|14529.6|14531|14529|2
1649382380000|2022-04-08 01:46:20|14530.2|14528.2|14529.9|14527.9|14530.5|14528.5|14529.6|14527.6|10
1649382390000|2022-04-08 01:46:30|14530|14528|14530.7|14528.7|14530.7|14528.7|14529.9|14527.9|5
1649382400000|2022-04-08 01:46:40|14530.5|14528.5|14530.5|14528.5|14531.4|14529.4|14530.4|14528.4|7
1649382410000|2022-04-08 01:46:50|14530.4|14528.4|14530|14528|14530.4|14528.4|14529.2|14527.2|11
1649382420000|2022-04-08 01:47:00|14529.9|14527.9|14530|14528|14530.4|14528.4|14528.6|14526.6|14
1649382430000|2022-04-08 01:47:10|14530.1|14528.1|14530.4|14528.4|14530.4|14528.4|14529.4|14527.4|2
1649382440000|2022-04-08 01:47:20|14530.5|14528.5|14531|14529|14531.1|14529.1|14530.1|14528.1|6
1649382450000|2022-04-08 01:47:30|14530.9|14528.9|14529.6|14527.6|14530.9|14528.9|14529.4|14527.4|6
1649382460000|2022-04-08 01:47:40|14529.7|14527.7|14530.4|14528.4|14530.9|14528.9|14529.2|14527.2|9
1649382470000|2022-04-08 01:47:50|14530.1|14528.1|14530.4|14528.4|14530.9|14528.9|14529.7|14527.7|0
1649382480000|2022-04-08 01:48:00|14530.2|14528.2|14531.5|14529.5|14531.5|14529.5|14530.1|14528.1|3
1649382490000|2022-04-08 01:48:10|14531.4|14529.4|14530.5|14528.5|14531.6|14529.6|14530.2|14528.2|11
1649382500000|2022-04-08 01:48:20|14530.6|14528.6|14530.7|14528.7|14531.9|14529.9|14530.6|14528.6|5
1649382510000|2022-04-08 01:48:30|14530.6|14528.6|14530.7|14528.7|14530.7|14528.7|14530.5|14528.5|0
1649382520000|2022-04-08 01:48:40|14530.5|14528.5|14530.1|14528.1|14530.5|14528.5|14529.4|14527.4|7
1649382530000|2022-04-08 01:48:50|14530|14528|14529.6|14527.6|14530.2|14528.2|14529.4|14527.4|3
1649382540000|2022-04-08 01:49:00|14529.4|14527.4|14530.4|14528.4|14530.4|14528.4|14529.4|14527.4|5
1649382550000|2022-04-08 01:49:10|14530.7|14528.7|14530.9|14528.9|14531.1|14529.1|14530.6|14528.6|5
1649382560000|2022-04-08 01:49:20|14530.7|14528.7|14529.6|14527.6|14530.7|14528.7|14529.4|14527.4|2
1649382570000|2022-04-08 01:49:30|14529.5|14527.5|14529.9|14527.9|14530.1|14528.1|14529.5|14527.5|1
1649382580000|2022-04-08 01:49:40|14530|14528|14529.4|14527.4|14530|14528|14529.1|14527.1|3
1649382590000|2022-04-08 01:49:50|14529.1|14527.1|14529.4|14527.4|14529.4|14527.4|14528.7|14526.7|6
1649382600000|2022-04-08 01:50:00|14529.6|14527.6|14529|14527|14530.1|14528.1|14528.5|14526.5|7
1649382610000|2022-04-08 01:50:10|14528.9|14526.9|14527.9|14525.9|14529|14527|14527.6|14525.6|10
1649382620000|2022-04-08 01:50:20|14527.4|14525.4|14528|14526|14528.4|14526.4|14527.1|14525.1|3
1649382630000|2022-04-08 01:50:30|14527.9|14525.9|14527.5|14525.5|14528.4|14526.4|14527.5|14525.5|9
1649382640000|2022-04-08 01:50:40|14527.6|14525.6|14527.7|14525.7|14527.7|14525.7|14527.4|14525.4|0
1649382650000|2022-04-08 01:50:50|14527.9|14525.9|14527.5|14525.5|14528.1|14526.1|14527.2|14525.2|5
1649382660000|2022-04-08 01:51:00|14527.7|14525.7|14528.7|14526.7|14529.2|14527.2|14527.6|14525.6|3
1649382670000|2022-04-08 01:51:10|14528.6|14526.6|14528.6|14526.6|14528.7|14526.7|14528.5|14526.5|0
1649382680000|2022-04-08 01:51:20|14528.7|14526.7|14528.4|14526.4|14528.7|14526.7|14528.2|14526.2|0
1649382690000|2022-04-08 01:51:30|14528.2|14526.2|14527.4|14525.4|14528.5|14526.5|14527.4|14525.4|2
1649382700000|2022-04-08 01:51:40|14527.5|14525.5|14528.4|14526.4|14528.4|14526.4|14527.5|14525.5|2
1649382710000|2022-04-08 01:51:50|14528.2|14526.2|14528.4|14526.4|14528.4|14526.4|14528.1|14526.1|0
1649382720000|2022-04-08 01:52:00|14528.5|14526.5|14528.4|14526.4|14528.6|14526.6|14527.9|14525.9|2
1649382730000|2022-04-08 01:52:10|14528.1|14526.1|14528|14526|14528.1|14526.1|14527.6|14525.6|2
1649382740000|2022-04-08 01:52:20|14527.9|14525.9|14526.4|14524.4|14528|14526|14526.4|14524.4|30
1649382750000|2022-04-08 01:52:30|14526.5|14524.5|14526|14524|14526.5|14524.5|14525.7|14523.7|5
1649382760000|2022-04-08 01:52:40|14524.5|14522.5|14521.4|14519.4|14524.5|14522.5|14521.4|14519.4|40
1649382770000|2022-04-08 01:52:50|14521.2|14519.2|14518|14516|14521.2|14519.2|14517.5|14515.5|38
1649382780000|2022-04-08 01:53:00|14518.1|14516.1|14517.6|14515.6|14518.5|14516.5|14517.4|14515.4|7
1649382790000|2022-04-08 01:53:10|14517.5|14515.5|14520|14518|14520.1|14518.1|14517.5|14515.5|22
1649382800000|2022-04-08 01:53:20|14520.1|14518.1|14520.1|14518.1|14520.9|14518.9|14519.9|14517.9|13
1649382810000|2022-04-08 01:53:30|14520.2|14518.2|14518.7|14516.7|14520.2|14518.2|14517.7|14515.7|12
1649382820000|2022-04-08 01:53:40|14518.6|14516.6|14519.2|14517.2|14520.2|14518.2|14518.5|14516.5|7
1649382830000|2022-04-08 01:53:50|14519.4|14517.4|14518.4|14516.4|14520.6|14518.6|14518.2|14516.2|10
1649382840000|2022-04-08 01:54:00|14518.2|14516.2|14519|14517|14519.1|14517.1|14516.4|14514.4|15
1649382850000|2022-04-08 01:54:10|14518.9|14516.9|14517.9|14515.9|14519|14517|14517.4|14515.4|2
1649382860000|2022-04-08 01:54:20|14517.7|14515.7|14516.2|14514.2|14518|14516|14516.1|14514.1|4
1649382870000|2022-04-08 01:54:30|14516.1|14514.1|14516.1|14514.1|14517.4|14515.4|14515.7|14513.7|31
1649382880000|2022-04-08 01:54:40|14515.9|14513.9|14515.9|14513.9|14515.9|14513.9|14515.2|14513.2|19
1649382890000|2022-04-08 01:54:50|14516|14514|14516.1|14514.1|14516.5|14514.5|14515.7|14513.7|9
1649382900000|2022-04-08 01:55:00|14516|14514|14516.1|14514.1|14516.5|14514.5|14515.2|14513.2|8
1649382910000|2022-04-08 01:55:10|14516|14514|14516.5|14514.5|14517.4|14515.4|14516|14514|9
1649382920000|2022-04-08 01:55:20|14516|14514|14516.1|14514.1|14516.4|14514.4|14515.9|14513.9|4
1649382930000|2022-04-08 01:55:30|14515.6|14513.6|14515.7|14513.7|14516.4|14514.4|14515.2|14513.2|20
1649382940000|2022-04-08 01:55:40|14515.6|14513.6|14517|14515|14517.1|14515.1|14515.4|14513.4|11
1649382950000|2022-04-08 01:55:50|14516.9|14514.9|14516|14514|14516.9|14514.9|14515.5|14513.5|13
1649382960000|2022-04-08 01:56:00|14515.9|14513.9|14515.7|14513.7|14515.9|14513.9|14515.5|14513.5|1
1649382970000|2022-04-08 01:56:10|14515.6|14513.6|14515|14513|14515.7|14513.7|14514.9|14512.9|21
1649382980000|2022-04-08 01:56:20|14515.1|14513.1|14515|14513|14515.4|14513.4|14514.9|14512.9|2
1649382990000|2022-04-08 01:56:30|14514.9|14512.9|14513.4|14511.4|14515|14513|14513.2|14511.2|59
1649383000000|2022-04-08 01:56:40|14513.2|14511.2|14513.5|14511.5|14514.5|14512.5|14513.2|14511.2|43
1649383010000|2022-04-08 01:56:50|14513.4|14511.4|14514.2|14512.2|14514.2|14512.2|14512.9|14510.9|23
1649383020000|2022-04-08 01:57:00|14514.7|14512.7|14515.7|14513.7|14516.1|14514.1|14514.6|14512.6|19
1649383030000|2022-04-08 01:57:10|14515.9|14513.9|14516.2|14514.2|14517.2|14515.2|14515.5|14513.5|22
1649383040000|2022-04-08 01:57:20|14516.1|14514.1|14515.2|14513.2|14516.2|14514.2|14515.1|14513.1|7
1649383050000|2022-04-08 01:57:30|14515.1|14513.1|14515.4|14513.4|14515.5|14513.5|14513.9|14511.9|10
1649383060000|2022-04-08 01:57:40|14515.2|14513.2|14515.5|14513.5|14516.2|14514.2|14515.1|14513.1|6
1649383070000|2022-04-08 01:57:50|14515.4|14513.4|14515.2|14513.2|14515.6|14513.6|14515.1|14513.1|6
1649383080000|2022-04-08 01:58:00|14515.1|14513.1|14515.4|14513.4|14515.4|14513.4|14514.2|14512.2|6
1649383090000|2022-04-08 01:58:10|14515.5|14513.5|14516|14514|14516.1|14514.1|14515.4|14513.4|4
1649383100000|2022-04-08 01:58:20|14515.9|14513.9|14515.2|14513.2|14516|14514|14515.2|14513.2|9
1649383110000|2022-04-08 01:58:30|14514.9|14512.9|14515.4|14513.4|14515.5|14513.5|14514.9|14512.9|3
1649383120000|2022-04-08 01:58:40|14515.5|14513.5|14515.7|14513.7|14516|14514|14515.4|14513.4|1
1649383130000|2022-04-08 01:58:50|14515.6|14513.6|14516.7|14514.7|14516.7|14514.7|14515.5|14513.5|4
1649383140000|2022-04-08 01:59:00|14516.6|14514.6|14516.5|14514.5|14516.7|14514.7|14515.7|14513.7|2
1649383150000|2022-04-08 01:59:10|14516.4|14514.4|14516.6|14514.6|14516.9|14514.9|14516.4|14514.4|4
1649383160000|2022-04-08 01:59:20|14516.9|14514.9|14516.5|14514.5|14517|14515|14516.5|14514.5|4
1649383170000|2022-04-08 01:59:30|14516.7|14514.7|14516.9|14514.9|14517.1|14515.1|14516.5|14514.5|10
1649383180000|2022-04-08 01:59:40|14516.6|14514.6|14516|14514|14517.2|14515.2|14515.4|14513.4|17
1649383190000|2022-04-08 01:59:50|14515.9|14513.9|14516.4|14514.4|14516.4|14514.4|14515.1|14513.1|6
1649383200000|2022-04-08 02:00:00|14516.2|14514.2|14518.2|14516.2|14518.6|14516.6|14515.7|14513.7|12
1649383210000|2022-04-08 02:00:10|14518.1|14516.1|14517|14515|14518.6|14516.6|14516.7|14514.7|6
1649383220000|2022-04-08 02:00:20|14517.1|14515.1|14517|14515|14517.6|14515.6|14516.5|14514.5|3
1649383230000|2022-04-08 02:00:30|14516.9|14514.9|14517.5|14515.5|14517.5|14515.5|14516.6|14514.6|7
1649383240000|2022-04-08 02:00:40|14517.4|14515.4|14517|14515|14517.5|14515.5|14517|14515|3
1649383250000|2022-04-08 02:00:50|14516.9|14514.9|14516.5|14514.5|14517|14515|14516|14514|5
1649383260000|2022-04-08 02:01:00|14516.4|14514.4|14515.4|14513.4|14516.4|14514.4|14515.1|14513.1|4
1649383270000|2022-04-08 02:01:10|14515|14513|14514.1|14512.1|14515|14513|14514.1|14512.1|17
1649383280000|2022-04-08 02:01:20|14514.2|14512.2|14515.1|14513.1|14515.2|14513.2|14513.9|14511.9|6
1649383290000|2022-04-08 02:01:30|14515.2|14513.2|14515.2|14513.2|14515.5|14513.5|14515|14513|5
1649383300000|2022-04-08 02:01:40|14515.4|14513.4|14516.5|14514.5|14516.5|14514.5|14515.4|14513.4|3
1649383310000|2022-04-08 02:01:50|14516.4|14514.4|14517.5|14515.5|14517.5|14515.5|14516.2|14514.2|4
1649383320000|2022-04-08 02:02:00|14517.7|14515.7|14517.2|14515.2|14517.7|14515.7|14516.7|14514.7|18
1649383330000|2022-04-08 02:02:10|14517.1|14515.1|14519|14517|14519|14517|14516.6|14514.6|13
1649383340000|2022-04-08 02:02:20|14519.1|14517.1|14518.2|14516.2|14519.1|14517.1|14518|14516|3
1649383350000|2022-04-08 02:02:30|14518.1|14516.1|14516.2|14514.2|14518.1|14516.1|14516|14514|4
1649383360000|2022-04-08 02:02:40|14516.4|14514.4|14518.2|14516.2|14518.2|14516.2|14516.4|14514.4|6
1649383370000|2022-04-08 02:02:50|14518.1|14516.1|14519.4|14517.4|14519.4|14517.4|14517.5|14515.5|21
1649383380000|2022-04-08 02:03:00|14519.2|14517.2|14518.9|14516.9|14519.7|14517.7|14518.5|14516.5|4
1649383390000|2022-04-08 02:03:10|14519|14517|14519.4|14517.4|14519.5|14517.5|14519|14517|2
1649383400000|2022-04-08 02:03:20|14519.9|14517.9|14521.9|14519.9|14522.1|14520.1|14519.9|14517.9|22
1649383410000|2022-04-08 02:03:30|14522.5|14520.5|14520|14518|14523.4|14521.4|14519.5|14517.5|55
1649383420000|2022-04-08 02:03:40|14520.1|14518.1|14523|14521|14523.2|14521.2|14520.1|14518.1|21
1649383430000|2022-04-08 02:03:50|14523.1|14521.1|14522.5|14520.5|14523.6|14521.6|14521.9|14519.9|11
1649383440000|2022-04-08 02:04:00|14522.2|14520.2|14522.9|14520.9|14523.4|14521.4|14521.9|14519.9|10
1649383450000|2022-04-08 02:04:10|14522.6|14520.6|14523.2|14521.2|14523.2|14521.2|14522.2|14520.2|3
1649383460000|2022-04-08 02:04:20|14523.1|14521.1|14523.5|14521.5|14523.6|14521.6|14522.9|14520.9|5
1649383470000|2022-04-08 02:04:30|14523.4|14521.4|14521.7|14519.7|14523.6|14521.6|14521.5|14519.5|9
1649383480000|2022-04-08 02:04:40|14521.6|14519.6|14522.1|14520.1|14522.7|14520.7|14521.5|14519.5|8
1649383490000|2022-04-08 02:04:50|14522.2|14520.2|14523.2|14521.2|14523.4|14521.4|14522.1|14520.1|3
1649383500000|2022-04-08 02:05:00|14523.1|14521.1|14522.6|14520.6|14523.5|14521.5|14521.6|14519.6|9
1649383510000|2022-04-08 02:05:10|14522.5|14520.5|14522.6|14520.6|14523.5|14521.5|14522.5|14520.5|3
1649383520000|2022-04-08 02:05:20|14522.7|14520.7|14522.1|14520.1|14522.7|14520.7|14521.5|14519.5|3
1649383530000|2022-04-08 02:05:30|14522|14520|14522.5|14520.5|14522.9|14520.9|14522|14520|5
1649383540000|2022-04-08 02:05:40|14522.4|14520.4|14524.2|14522.2|14524.2|14522.2|14522.1|14520.1|13
1649383550000|2022-04-08 02:05:50|14524.1|14522.1|14524|14522|14524.5|14522.5|14523.7|14521.7|7
1649383560000|2022-04-08 02:06:00|14524.1|14522.1|14524.2|14522.2|14524.2|14522.2|14523.7|14521.7|6
1649383570000|2022-04-08 02:06:10|14524.1|14522.1|14524.2|14522.2|14524.2|14522.2|14523.2|14521.2|2
1649383580000|2022-04-08 02:06:20|14524.5|14522.5|14524.4|14522.4|14525|14523|14524.1|14522.1|8
1649383590000|2022-04-08 02:06:30|14524|14522|14524.2|14522.2|14524.7|14522.7|14524|14522|7
1649383600000|2022-04-08 02:06:40|14524|14522|14523.5|14521.5|14524.1|14522.1|14523|14521|5
1649383610000|2022-04-08 02:06:50|14523.4|14521.4|14522|14520|14523.4|14521.4|14522|14520|4
1649383620000|2022-04-08 02:07:00|14522.1|14520.1|14522.9|14520.9|14522.9|14520.9|14521.7|14519.7|8
1649383630000|2022-04-08 02:07:10|14523|14521|14523.9|14521.9|14524|14522|14523|14521|1
1649383640000|2022-04-08 02:07:20|14523.7|14521.7|14523.7|14521.7|14523.9|14521.9|14523.1|14521.1|0
1649383650000|2022-04-08 02:07:30|14523.5|14521.5|14523.2|14521.2|14523.5|14521.5|14523|14521|1
1649383660000|2022-04-08 02:07:40|14523.4|14521.4|14523.2|14521.2|14523.4|14521.4|14523.1|14521.1|1
1649383670000|2022-04-08 02:07:50|14523.1|14521.1|14523.1|14521.1|14523.1|14521.1|14523|14521|0
1649383680000|2022-04-08 02:08:00|14523|14521|14524|14522|14524.2|14522.2|14522.9|14520.9|7
1649383690000|2022-04-08 02:08:10|14524.1|14522.1|14523.9|14521.9|14524.2|14522.2|14523.6|14521.6|2
1649383700000|2022-04-08 02:08:20|14524|14522|14522.9|14520.9|14524.1|14522.1|14522.7|14520.7|12
1649383710000|2022-04-08 02:08:30|14523|14521|14523.2|14521.2|14523.2|14521.2|14522.9|14520.9|0
1649383720000|2022-04-08 02:08:40|14523.9|14521.9|14522.9|14520.9|14524|14522|14522.9|14520.9|3
1649383730000|2022-04-08 02:08:50|14523|14521|14523.4|14521.4|14523.4|14521.4|14522.1|14520.1|2
1649383740000|2022-04-08 02:09:00|14522.9|14520.9|14522.1|14520.1|14522.9|14520.9|14522|14520|1
1649383750000|2022-04-08 02:09:10|14522|14520|14522|14520|14522.2|14520.2|14522|14520|0
1649383760000|2022-04-08 02:09:20|14521.6|14519.6|14521|14519|14521.6|14519.6|14520.7|14518.7|7
1649383770000|2022-04-08 02:09:30|14520.9|14518.9|14521|14519|14521.1|14519.1|14519.6|14517.6|15
1649383780000|2022-04-08 02:09:40|14521.2|14519.2|14520.7|14518.7|14521.4|14519.4|14520.7|14518.7|2
1649383790000|2022-04-08 02:09:50|14520.6|14518.6|14520.6|14518.6|14520.9|14518.9|14520.5|14518.5|1
1649383800000|2022-04-08 02:10:00|14520.7|14518.7|14521.2|14519.2|14521.2|14519.2|14520.5|14518.5|3
1649383810000|2022-04-08 02:10:10|14521.1|14519.1|14519.9|14517.9|14521.1|14519.1|14519.1|14517.1|9
1649383820000|2022-04-08 02:10:20|14519.7|14517.7|14518.7|14516.7|14519.7|14517.7|14518.5|14516.5|1
1649383830000|2022-04-08 02:10:30|14518.9|14516.9|14519.6|14517.6|14519.6|14517.6|14518.4|14516.4|16
1649383840000|2022-04-08 02:10:40|14519.9|14517.9|14520.6|14518.6|14520.7|14518.7|14519.9|14517.9|5
1649383850000|2022-04-08 02:10:50|14520.7|14518.7|14520.7|14518.7|14520.9|14518.9|14520|14518|5
1649383860000|2022-04-08 02:11:00|14520.9|14518.9|14520.7|14518.7|14521|14519|14520.6|14518.6|2
1649383870000|2022-04-08 02:11:10|14520.9|14518.9|14521.7|14519.7|14522.2|14520.2|14520.9|14518.9|9
1649383880000|2022-04-08 02:11:20|14521.6|14519.6|14521.1|14519.1|14521.7|14519.7|14521|14519|4
1649383890000|2022-04-08 02:11:30|14520.9|14518.9|14521.1|14519.1|14521.1|14519.1|14520.6|14518.6|0
1649383900000|2022-04-08 02:11:40|14521|14519|14521|14519|14521.2|14519.2|14520.9|14518.9|1
1649383910000|2022-04-08 02:11:50|14520.9|14518.9|14520.2|14518.2|14521|14519|14520.2|14518.2|1
1649383920000|2022-04-08 02:12:00|14520.1|14518.1|14521|14519|14521.9|14519.9|14520.1|14518.1|8
1649383930000|2022-04-08 02:12:10|14520.9|14518.9|14519.7|14517.7|14520.9|14518.9|14519.1|14517.1|3
1649383940000|2022-04-08 02:12:20|14520|14518|14519.6|14517.6|14520.6|14518.6|14519.4|14517.4|6
1649383950000|2022-04-08 02:12:30|14519.7|14517.7|14520.6|14518.6|14520.9|14518.9|14519.6|14517.6|0
1649383960000|2022-04-08 02:12:40|14520.4|14518.4|14520.9|14518.9|14521|14519|14520.4|14518.4|1
1649383970000|2022-04-08 02:12:50|14520.7|14518.7|14519.6|14517.6|14521|14519|14519.6|14517.6|1
1649383980000|2022-04-08 02:13:00|14519.9|14517.9|14519.4|14517.4|14519.9|14517.9|14519.1|14517.1|2
1649383990000|2022-04-08 02:13:10|14519.2|14517.2|14518.4|14516.4|14519.6|14517.6|14518.2|14516.2|14
1649384000000|2022-04-08 02:13:20|14518.2|14516.2|14518.9|14516.9|14519.2|14517.2|14518.2|14516.2|3
1649384010000|2022-04-08 02:13:30|14518.7|14516.7|14519.9|14517.9|14519.9|14517.9|14518.5|14516.5|8
1649384020000|2022-04-08 02:13:40|14520|14518|14520.4|14518.4|14521.2|14519.2|14519.5|14517.5|10
1649384030000|2022-04-08 02:13:50|14520.2|14518.2|14520.9|14518.9|14521|14519|14520.1|14518.1|3
1649384040000|2022-04-08 02:14:00|14520.7|14518.7|14520.9|14518.9|14520.9|14518.9|14520.6|14518.6|2
1649384050000|2022-04-08 02:14:10|14521|14519|14522.4|14520.4|14522.9|14520.9|14521|14519|15
1649384060000|2022-04-08 02:14:20|14522.5|14520.5|14523.4|14521.4|14523.9|14521.9|14522.4|14520.4|9
1649384070000|2022-04-08 02:14:30|14523.5|14521.5|14521.9|14519.9|14524.1|14522.1|14521.2|14519.2|22
1649384080000|2022-04-08 02:14:40|14522|14520|14522.7|14520.7|14522.7|14520.7|14521.9|14519.9|1
1649384090000|2022-04-08 02:14:50|14522.9|14520.9|14522.9|14520.9|14523|14521|14522.7|14520.7|3
1649384100000|2022-04-08 02:15:00|14523|14521|14524.6|14522.6|14525|14523|14522.9|14520.9|16
1649384110000|2022-04-08 02:15:10|14524.2|14522.2|14524|14522|14524.9|14522.9|14524|14522|5
1649384120000|2022-04-08 02:15:20|14524.1|14522.1|14523.9|14521.9|14524.6|14522.6|14523.9|14521.9|7
1649384130000|2022-04-08 02:15:30|14524|14522|14525.1|14523.1|14525.6|14523.6|14523.9|14521.9|5
1649384140000|2022-04-08 02:15:40|14524.9|14522.9|14525.2|14523.2|14525.4|14523.4|14524.5|14522.5|9
1649384150000|2022-04-08 02:15:50|14525.5|14523.5|14527|14525|14527.2|14525.2|14525.5|14523.5|16
1649384160000|2022-04-08 02:16:00|14526.6|14524.6|14526.6|14524.6|14526.9|14524.9|14526.2|14524.2|5
1649384170000|2022-04-08 02:16:10|14526.7|14524.7|14524.6|14522.6|14527.1|14525.1|14524.5|14522.5|7
1649384180000|2022-04-08 02:16:20|14524.4|14522.4|14524.9|14522.9|14525.9|14523.9|14524.4|14522.4|13
1649384190000|2022-04-08 02:16:30|14525|14523|14524.4|14522.4|14525.1|14523.1|14524|14522|3
1649384200000|2022-04-08 02:16:40|14524.2|14522.2|14523.6|14521.6|14524.4|14522.4|14523.2|14521.2|4
1649384210000|2022-04-08 02:16:50|14523.5|14521.5|14522.9|14520.9|14523.6|14521.6|14522.7|14520.7|3
1649384220000|2022-04-08 02:17:00|14523|14521|14522.1|14520.1|14523|14521|14521.9|14519.9|4
1649384230000|2022-04-08 02:17:10|14522.2|14520.2|14522.6|14520.6|14522.7|14520.7|14521.9|14519.9|3
1649384240000|2022-04-08 02:17:20|14522.7|14520.7|14522.1|14520.1|14522.9|14520.9|14522|14520|8
1649384250000|2022-04-08 02:17:30|14522|14520|14521.7|14519.7|14522.4|14520.4|14521.5|14519.5|10
1649384260000|2022-04-08 02:17:40|14521.9|14519.9|14521.1|14519.1|14521.9|14519.9|14521|14519|1
1649384270000|2022-04-08 02:17:50|14521.2|14519.2|14520.5|14518.5|14521.5|14519.5|14520.4|14518.4|8
1649384280000|2022-04-08 02:18:00|14520.6|14518.6|14517|14515|14520.6|14518.6|14516|14514|17
1649384290000|2022-04-08 02:18:10|14517.1|14515.1|14517|14515|14517.4|14515.4|14516.4|14514.4|6
1649384300000|2022-04-08 02:18:20|14516.7|14514.7|14516.5|14514.5|14517.4|14515.4|14516|14514|9
1649384310000|2022-04-08 02:18:30|14516.7|14514.7|14517.1|14515.1|14517.2|14515.2|14516.7|14514.7|6
1649384320000|2022-04-08 02:18:40|14517|14515|14516.7|14514.7|14517.4|14515.4|14516.5|14514.5|7
1649384330000|2022-04-08 02:18:50|14516.6|14514.6|14516.6|14514.6|14517.1|14515.1|14516.5|14514.5|2
1649384340000|2022-04-08 02:19:00|14516.9|14514.9|14518.4|14516.4|14518.4|14516.4|14516.6|14514.6|4
1649384350000|2022-04-08 02:19:10|14518.2|14516.2|14519|14517|14519|14517|14518|14516|9
1649384360000|2022-04-08 02:19:20|14518.7|14516.7|14519.1|14517.1|14519.1|14517.1|14518.1|14516.1|11
1649384370000|2022-04-08 02:19:30|14519.2|14517.2|14520.4|14518.4|14520.6|14518.6|14519.2|14517.2|2
1649384380000|2022-04-08 02:19:40|14520.5|14518.5|14521.1|14519.1|14521.6|14519.6|14520.4|14518.4|1
1649384390000|2022-04-08 02:19:50|14521|14519|14520.7|14518.7|14521.1|14519.1|14520.5|14518.5|2
1649384400000|2022-04-08 02:20:00|14520.9|14518.9|14521.5|14519.5|14521.7|14519.7|14520.5|14518.5|4
1649384410000|2022-04-08 02:20:10|14521.4|14519.4|14522.1|14520.1|14522.6|14520.6|14521.4|14519.4|4
1649384420000|2022-04-08 02:20:20|14522.4|14520.4|14521.9|14519.9|14522.4|14520.4|14521.5|14519.5|0
1649384430000|2022-04-08 02:20:30|14521.4|14519.4|14520.1|14518.1|14521.4|14519.4|14519.6|14517.6|10
1649384440000|2022-04-08 02:20:40|14519.9|14517.9|14520.7|14518.7|14520.7|14518.7|14519.9|14517.9|1
1649384450000|2022-04-08 02:20:50|14520.9|14518.9|14520.1|14518.1|14520.9|14518.9|14520|14518|2
1649384460000|2022-04-08 02:21:00|14520.2|14518.2|14522.4|14520.4|14522.7|14520.7|14520.2|14518.2|5
1649384470000|2022-04-08 02:21:10|14522.2|14520.2|14523.1|14521.1|14523.2|14521.2|14521.9|14519.9|4
1649384480000|2022-04-08 02:21:20|14523|14521|14523.1|14521.1|14523.4|14521.4|14522.7|14520.7|6
1649384490000|2022-04-08 02:21:30|14523|14521|14523.4|14521.4|14524|14522|14522.9|14520.9|7
1649384500000|2022-04-08 02:21:40|14523.1|14521.1|14523.1|14521.1|14523.4|14521.4|14522.7|14520.7|2
1649384510000|2022-04-08 02:21:50|14523|14521|14523.1|14521.1|14523.4|14521.4|14522.7|14520.7|1
1649384520000|2022-04-08 02:22:00|14522.9|14520.9|14523.4|14521.4|14523.4|14521.4|14522.7|14520.7|0
1649384530000|2022-04-08 02:22:10|14523.1|14521.1|14523.1|14521.1|14523.6|14521.6|14522.7|14520.7|6
1649384540000|2022-04-08 02:22:20|14523|14521|14524.7|14522.7|14525|14523|14523|14521|9
1649384550000|2022-04-08 02:22:30|14524.9|14522.9|14524.2|14522.2|14525.5|14523.5|14524.1|14522.1|20
1649384560000|2022-04-08 02:22:40|14524.1|14522.1|14524.4|14522.4|14525|14523|14524.1|14522.1|3
1649384570000|2022-04-08 02:22:50|14524.5|14522.5|14524.1|14522.1|14525.1|14523.1|14524|14522|7
1649384580000|2022-04-08 02:23:00|14524|14522|14524.4|14522.4|14524.7|14522.7|14523.9|14521.9|1
1649384590000|2022-04-08 02:23:10|14524.2|14522.2|14525.4|14523.4|14525.4|14523.4|14524.1|14522.1|5
1649384600000|2022-04-08 02:23:20|14525.2|14523.2|14523.6|14521.6|14525.2|14523.2|14523.5|14521.5|5
1649384610000|2022-04-08 02:23:30|14523.5|14521.5|14523.4|14521.4|14523.9|14521.9|14523.4|14521.4|2
1649384620000|2022-04-08 02:23:40|14523.5|14521.5|14523.9|14521.9|14524.2|14522.2|14523.5|14521.5|0
1649384630000|2022-04-08 02:23:50|14524|14522|14523|14521|14524|14522|14522.7|14520.7|5
1649384640000|2022-04-08 02:24:00|14523.1|14521.1|14522.6|14520.6|14523.1|14521.1|14522.4|14520.4|3
1649384650000|2022-04-08 02:24:10|14522.5|14520.5|14522.6|14520.6|14522.9|14520.9|14522.5|14520.5|0
1649384660000|2022-04-08 02:24:20|14522.5|14520.5|14521.1|14519.1|14522.6|14520.6|14520.9|14518.9|5
1649384670000|2022-04-08 02:24:30|14521.6|14519.6|14521|14519|14521.6|14519.6|14520.5|14518.5|8
1649384680000|2022-04-08 02:24:40|14521.2|14519.2|14521.7|14519.7|14522.6|14520.6|14521.2|14519.2|6
1649384690000|2022-04-08 02:24:50|14521.9|14519.9|14522.6|14520.6|14522.6|14520.6|14521.7|14519.7|3
1649384700000|2022-04-08 02:25:00|14522.5|14520.5|14522.4|14520.4|14523.2|14521.2|14521.7|14519.7|4
1649384710000|2022-04-08 02:25:10|14522.5|14520.5|14522.7|14520.7|14522.7|14520.7|14522.1|14520.1|2
1649384720000|2022-04-08 02:25:20|14522.6|14520.6|14521.7|14519.7|14522.7|14520.7|14521.7|14519.7|4
1649384730000|2022-04-08 02:25:30|14522|14520|14521.5|14519.5|14522|14520|14521.2|14519.2|0
1649384740000|2022-04-08 02:25:40|14521.6|14519.6|14523.1|14521.1|14523.1|14521.1|14521.6|14519.6|4
1649384750000|2022-04-08 02:25:50|14523.2|14521.2|14523|14521|14523.2|14521.2|14522.9|14520.9|0
1649384760000|2022-04-08 02:26:00|14522.9|14520.9|14523.2|14521.2|14524|14522|14522.9|14520.9|1
1649384770000|2022-04-08 02:26:10|14523.4|14521.4|14524.1|14522.1|14524.1|14522.1|14523.4|14521.4|0
1649384780000|2022-04-08 02:26:20|14524|14522|14523.7|14521.7|14524|14522|14523.7|14521.7|1
1649384790000|2022-04-08 02:26:30|14523.6|14521.6|14523.1|14521.1|14523.7|14521.7|14522.7|14520.7|1
1649384800000|2022-04-08 02:26:40|14523|14521|14522.1|14520.1|14523.1|14521.1|14522.1|14520.1|2
1649384810000|2022-04-08 02:26:50|14522|14520|14521.9|14519.9|14522.4|14520.4|14521.9|14519.9|7
1649384820000|2022-04-08 02:27:00|14522|14520|14522.1|14520.1|14523.1|14521.1|14521.9|14519.9|1
1649384830000|2022-04-08 02:27:10|14522.4|14520.4|14522.6|14520.6|14522.9|14520.9|14522.1|14520.1|1
1649384840000|2022-04-08 02:27:20|14522.7|14520.7|14522.9|14520.9|14523.1|14521.1|14522.7|14520.7|1
1649384850000|2022-04-08 02:27:30|14523|14521|14523.7|14521.7|14524|14522|14523|14521|0
1649384860000|2022-04-08 02:27:40|14523.9|14521.9|14523.1|14521.1|14524|14522|14523|14521|0
1649384870000|2022-04-08 02:27:50|14523.2|14521.2|14523.1|14521.1|14523.5|14521.5|14523|14521|0
1649384880000|2022-04-08 02:28:00|14523|14521|14525.2|14523.2|14525.2|14523.2|14523|14521|7
1649384890000|2022-04-08 02:28:10|14525.4|14523.4|14526.1|14524.1|14526.2|14524.2|14525.2|14523.2|8
1649384900000|2022-04-08 02:28:20|14526.2|14524.2|14525.2|14523.2|14526.4|14524.4|14524.9|14522.9|4
1649384910000|2022-04-08 02:28:30|14525.1|14523.1|14525.5|14523.5|14525.9|14523.9|14524.9|14522.9|7
1649384920000|2022-04-08 02:28:40|14525.4|14523.4|14525.7|14523.7|14525.7|14523.7|14524.7|14522.7|3
1649384930000|2022-04-08 02:28:50|14525.6|14523.6|14526.5|14524.5|14526.6|14524.6|14525.6|14523.6|4
1649384940000|2022-04-08 02:29:00|14526.6|14524.6|14527.1|14525.1|14527.2|14525.2|14526.5|14524.5|10
1649384950000|2022-04-08 02:29:10|14527|14525|14526.9|14524.9|14527.1|14525.1|14526.5|14524.5|2
1649384960000|2022-04-08 02:29:20|14527|14525|14527.7|14525.7|14527.7|14525.7|14526.9|14524.9|20
1649384970000|2022-04-08 02:29:30|14527.6|14525.6|14526.7|14524.7|14527.9|14525.9|14526.7|14524.7|5
1649384980000|2022-04-08 02:29:40|14527|14525|14527.6|14525.6|14527.7|14525.7|14526.6|14524.6|3
1649384990000|2022-04-08 02:29:50|14527.7|14525.7|14527.6|14525.6|14527.7|14525.7|14527.4|14525.4|2
1649385000000|2022-04-08 02:30:00|14527.5|14525.5|14528.1|14526.1|14528.4|14526.4|14527.4|14525.4|12
1649385010000|2022-04-08 02:30:10|14528|14526|14527|14525|14528|14526|14526.7|14524.7|4
1649385020000|2022-04-08 02:30:20|14526.9|14524.9|14526.7|14524.7|14527|14525|14526.6|14524.6|2
1649385030000|2022-04-08 02:30:30|14526.9|14524.9|14527.9|14525.9|14528|14526|14526.7|14524.7|3
1649385040000|2022-04-08 02:30:40|14527.7|14525.7|14528|14526|14528|14526|14527.5|14525.5|22
1649385050000|2022-04-08 02:30:50|14527.9|14525.9|14527.2|14525.2|14528|14526|14527.2|14525.2|0
1649385060000|2022-04-08 02:31:00|14527.5|14525.5|14527.2|14525.2|14527.7|14525.7|14527.2|14525.2|1
1649385070000|2022-04-08 02:31:10|14527.4|14525.4|14529.7|14527.7|14530|14528|14527.2|14525.2|24
1649385080000|2022-04-08 02:31:20|14529.6|14527.6|14528.6|14526.6|14529.6|14527.6|14528.1|14526.1|15
1649385090000|2022-04-08 02:31:30|14528.5|14526.5|14530.5|14528.5|14530.5|14528.5|14528.4|14526.4|9
1649385100000|2022-04-08 02:31:40|14530.6|14528.6|14530.7|14528.7|14530.7|14528.7|14529.5|14527.5|18
1649385110000|2022-04-08 02:31:50|14530.6|14528.6|14532.5|14530.5|14532.7|14530.7|14530.6|14528.6|42
1649385120000|2022-04-08 02:32:00|14532.4|14530.4|14531.5|14529.5|14532.4|14530.4|14530.9|14528.9|18
1649385130000|2022-04-08 02:32:10|14531.6|14529.6|14531.1|14529.1|14532|14530|14530.7|14528.7|10
1649385140000|2022-04-08 02:32:20|14531.4|14529.4|14532|14530|14532.1|14530.1|14530.6|14528.6|8
1649385150000|2022-04-08 02:32:30|14531.7|14529.7|14532.6|14530.6|14532.6|14530.6|14531.6|14529.6|0
1649385160000|2022-04-08 02:32:40|14532.7|14530.7|14532.4|14530.4|14533.7|14531.7|14532.4|14530.4|11
1649385170000|2022-04-08 02:32:50|14532.2|14530.2|14532.6|14530.6|14532.9|14530.9|14531.7|14529.7|13
1649385180000|2022-04-08 02:33:00|14532.7|14530.7|14532.4|14530.4|14532.9|14530.9|14532.1|14530.1|1
1649385190000|2022-04-08 02:33:10|14532.7|14530.7|14533.1|14531.1|14533.7|14531.7|14532.4|14530.4|5
1649385200000|2022-04-08 02:33:20|14533|14531|14534|14532|14534|14532|14533|14531|10
1649385210000|2022-04-08 02:33:30|14533.9|14531.9|14533.7|14531.7|14534|14532|14533.7|14531.7|0
1649385220000|2022-04-08 02:33:40|14533.5|14531.5|14533|14531|14533.7|14531.7|14532.4|14530.4|3
1649385230000|2022-04-08 02:33:50|14533.1|14531.1|14533.4|14531.4|14533.6|14531.6|14533|14531|4
1649385240000|2022-04-08 02:34:00|14533.2|14531.2|14533.4|14531.4|14533.4|14531.4|14533|14531|4
1649385250000|2022-04-08 02:34:10|14533.2|14531.2|14533.1|14531.1|14533.5|14531.5|14533|14531|3
1649385260000|2022-04-08 02:34:20|14533.2|14531.2|14533.5|14531.5|14533.7|14531.7|14533.1|14531.1|6
1649385270000|2022-04-08 02:34:30|14533.6|14531.6|14533.5|14531.5|14533.7|14531.7|14533.4|14531.4|2
1649385280000|2022-04-08 02:34:40|14533.6|14531.6|14533.7|14531.7|14534|14532|14533.4|14531.4|7
1649385290000|2022-04-08 02:34:50|14533.9|14531.9|14532.7|14530.7|14534|14532|14532.7|14530.7|13
1649385300000|2022-04-08 02:35:00|14532.6|14530.6|14532.7|14530.7|14533.1|14531.1|14532.6|14530.6|5
1649385310000|2022-04-08 02:35:10|14532.6|14530.6|14532.7|14530.7|14532.9|14530.9|14532.5|14530.5|3
1649385320000|2022-04-08 02:35:20|14532.6|14530.6|14531.7|14529.7|14532.6|14530.6|14531.7|14529.7|10
1649385330000|2022-04-08 02:35:30|14531.6|14529.6|14529.9|14527.9|14531.6|14529.6|14529.7|14527.7|64
1649385340000|2022-04-08 02:35:40|14530|14528|14530.9|14528.9|14531.1|14529.1|14530|14528|3
1649385350000|2022-04-08 02:35:50|14531|14529|14530.6|14528.6|14531.4|14529.4|14530.5|14528.5|3
1649385360000|2022-04-08 02:36:00|14530.7|14528.7|14531|14529|14531|14529|14530|14528|6
1649385370000|2022-04-08 02:36:10|14530.9|14528.9|14530.2|14528.2|14531.1|14529.1|14530|14528|2
1649385380000|2022-04-08 02:36:20|14530.4|14528.4|14530.5|14528.5|14531.2|14529.2|14530.2|14528.2|4
1649385390000|2022-04-08 02:36:30|14530.6|14528.6|14530.5|14528.5|14530.6|14528.6|14530.1|14528.1|0
1649385400000|2022-04-08 02:36:40|14530.4|14528.4|14530.4|14528.4|14530.7|14528.7|14530.1|14528.1|4
1649385410000|2022-04-08 02:36:50|14530.2|14528.2|14530.6|14528.6|14530.7|14528.7|14529.7|14527.7|10
1649385420000|2022-04-08 02:37:00|14530.5|14528.5|14530.5|14528.5|14530.6|14528.6|14529.6|14527.6|9
1649385430000|2022-04-08 02:37:10|14530.6|14528.6|14530.2|14528.2|14530.9|14528.9|14530.1|14528.1|1
1649385440000|2022-04-08 02:37:20|14530.1|14528.1|14530.2|14528.2|14530.2|14528.2|14529.9|14527.9|1
1649385450000|2022-04-08 02:37:30|14530.1|14528.1|14531.6|14529.6|14531.9|14529.9|14530.1|14528.1|8
1649385460000|2022-04-08 02:37:40|14531.7|14529.7|14531.7|14529.7|14532|14530|14531.6|14529.6|1
1649385470000|2022-04-08 02:37:50|14531.9|14529.9|14530.9|14528.9|14532.6|14530.6|14530.6|14528.6|4
1649385480000|2022-04-08 02:38:00|14530.6|14528.6|14530.6|14528.6|14531|14529|14530.2|14528.2|3
1649385490000|2022-04-08 02:38:10|14530.7|14528.7|14530|14528|14530.9|14528.9|14529.9|14527.9|1
1649385500000|2022-04-08 02:38:20|14529.9|14527.9|14529.5|14527.5|14530.2|14528.2|14529.4|14527.4|6
1649385510000|2022-04-08 02:38:30|14529.6|14527.6|14529.1|14527.1|14529.6|14527.6|14529|14527|1
1649385520000|2022-04-08 02:38:40|14529.2|14527.2|14528.7|14526.7|14529.2|14527.2|14528.4|14526.4|12
1649385530000|2022-04-08 02:38:50|14528.6|14526.6|14529.9|14527.9|14530.1|14528.1|14528.6|14526.6|2
1649385540000|2022-04-08 02:39:00|14529.7|14527.7|14530.1|14528.1|14530.1|14528.1|14529|14527|1
1649385550000|2022-04-08 02:39:10|14530|14528|14530|14528|14530.1|14528.1|14529.6|14527.6|2
1649385560000|2022-04-08 02:39:20|14530.1|14528.1|14529.9|14527.9|14530.2|14528.2|14529.7|14527.7|5
1649385570000|2022-04-08 02:39:30|14529.7|14527.7|14530.7|14528.7|14530.7|14528.7|14529.7|14527.7|1
1649385580000|2022-04-08 02:39:40|14530|14528|14529.5|14527.5|14530|14528|14529.4|14527.4|1
1649385590000|2022-04-08 02:39:50|14529.7|14527.7|14530.5|14528.5|14530.7|14528.7|14529.7|14527.7|3
1649385600000|2022-04-08 02:40:00|14530.6|14528.6|14531.1|14529.1|14531.1|14529.1|14530.5|14528.5|7
1649385610000|2022-04-08 02:40:10|14531.2|14529.2|14531.5|14529.5|14531.6|14529.6|14531.2|14529.2|0
1649385620000|2022-04-08 02:40:20|14531.4|14529.4|14531.4|14529.4|14531.5|14529.5|14531.2|14529.2|1
1649385630000|2022-04-08 02:40:30|14531.2|14529.2|14531.5|14529.5|14531.5|14529.5|14531.1|14529.1|5
1649385640000|2022-04-08 02:40:40|14531.4|14529.4|14530.2|14528.2|14531.5|14529.5|14529.9|14527.9|7
1649385650000|2022-04-08 02:40:50|14530.4|14528.4|14530.1|14528.1|14530.6|14528.6|14530|14528|1
1649385660000|2022-04-08 02:41:00|14530|14528|14530.2|14528.2|14530.5|14528.5|14529.2|14527.2|6
1649385670000|2022-04-08 02:41:10|14530.4|14528.4|14531.1|14529.1|14531.5|14529.5|14530.4|14528.4|2
1649385680000|2022-04-08 02:41:20|14531.2|14529.2|14531.1|14529.1|14531.4|14529.4|14530.5|14528.5|3
1649385690000|2022-04-08 02:41:30|14531.2|14529.2|14532.1|14530.1|14532.1|14530.1|14531.2|14529.2|7
1649385700000|2022-04-08 02:41:40|14532.2|14530.2|14533.2|14531.2|14533.6|14531.6|14532.2|14530.2|27
1649385710000|2022-04-08 02:41:50|14533.1|14531.1|14532.1|14530.1|14533.2|14531.2|14531.6|14529.6|4
1649385720000|2022-04-08 02:42:00|14532|14530|14532.7|14530.7|14532.9|14530.9|14532|14530|4
1649385730000|2022-04-08 02:42:10|14532.9|14530.9|14533.7|14531.7|14534.4|14532.4|14532.7|14530.7|20
1649385740000|2022-04-08 02:42:20|14533.9|14531.9|14536.7|14534.7|14537.9|14535.9|14533.9|14531.9|62
1649385750000|2022-04-08 02:42:30|14536.9|14534.9|14536.1|14534.1|14537.2|14535.2|14536|14534|14
1649385760000|2022-04-08 02:42:40|14536|14534|14536.2|14534.2|14537.2|14535.2|14535.6|14533.6|24
1649385770000|2022-04-08 02:42:50|14536.1|14534.1|14536.2|14534.2|14536.4|14534.4|14535.6|14533.6|11
1649385780000|2022-04-08 02:43:00|14536.4|14534.4|14536.5|14534.5|14537.5|14535.5|14536.4|14534.4|7
1649385790000|2022-04-08 02:43:10|14536.4|14534.4|14536|14534|14536.4|14534.4|14534.9|14532.9|11
1649385800000|2022-04-08 02:43:20|14536.1|14534.1|14535.7|14533.7|14536.1|14534.1|14534.1|14532.1|20
1649385810000|2022-04-08 02:43:30|14535.9|14533.9|14535.9|14533.9|14536.2|14534.2|14535.9|14533.9|5
1649385820000|2022-04-08 02:43:40|14536|14534|14537.4|14535.4|14537.4|14535.4|14535.9|14533.9|5
1649385830000|2022-04-08 02:43:50|14537.5|14535.5|14537|14535|14537.6|14535.6|14536.7|14534.7|7
1649385840000|2022-04-08 02:44:00|14536.9|14534.9|14537.6|14535.6|14537.7|14535.7|14536.6|14534.6|5
1649385850000|2022-04-08 02:44:10|14537.7|14535.7|14538.5|14536.5|14538.5|14536.5|14537.7|14535.7|13
1649385860000|2022-04-08 02:44:20|14538.4|14536.4|14538.4|14536.4|14538.7|14536.7|14538.2|14536.2|7
1649385870000|2022-04-08 02:44:30|14538.5|14536.5|14538.7|14536.7|14538.9|14536.9|14538.5|14536.5|7
1649385880000|2022-04-08 02:44:40|14538.9|14536.9|14541|14539|14541.2|14539.2|14538.7|14536.7|38
1649385890000|2022-04-08 02:44:50|14540.9|14538.9|14540.5|14538.5|14540.9|14538.9|14538.6|14536.6|8
1649385900000|2022-04-08 02:45:00|14540.7|14538.7|14542|14540|14543|14541|14540.4|14538.4|32
1649385910000|2022-04-08 02:45:10|14542.1|14540.1|14543.4|14541.4|14543.4|14541.4|14542|14540|10
1649385920000|2022-04-08 02:45:20|14543.2|14541.2|14541.5|14539.5|14543.7|14541.7|14540|14538|32
1649385930000|2022-04-08 02:45:30|14541.6|14539.6|14543|14541|14543|14541|14541.6|14539.6|11
1649385940000|2022-04-08 02:45:40|14542.9|14540.9|14543.7|14541.7|14543.9|14541.9|14542.6|14540.6|21
1649385950000|2022-04-08 02:45:50|14543.6|14541.6|14543.9|14541.9|14543.9|14541.9|14543.1|14541.1|10
1649385960000|2022-04-08 02:46:00|14544|14542|14545.9|14543.9|14546.2|14544.2|14543.7|14541.7|40
1649385970000|2022-04-08 02:46:10|14545.7|14543.7|14547.7|14545.7|14547.7|14545.7|14544.7|14542.7|99
1649385980000|2022-04-08 02:46:20|14547.6|14545.6|14546.1|14544.1|14549.4|14547.4|14546|14544|50
1649385990000|2022-04-08 02:46:30|14546|14544|14546.4|14544.4|14547.2|14545.2|14545.6|14543.6|21
1649386000000|2022-04-08 02:46:40|14546.5|14544.5|14547.5|14545.5|14547.6|14545.6|14546.2|14544.2|11
1649386010000|2022-04-08 02:46:50|14547.4|14545.4|14547.7|14545.7|14548|14546|14547.1|14545.1|14
1649386020000|2022-04-08 02:47:00|14547.9|14545.9|14547.2|14545.2|14548|14546|14547.2|14545.2|50
1649386030000|2022-04-08 02:47:10|14547.1|14545.1|14548.5|14546.5|14548.6|14546.6|14546|14544|32
1649386040000|2022-04-08 02:47:20|14548.4|14546.4|14548.5|14546.5|14548.9|14546.9|14548.4|14546.4|4
1649386050000|2022-04-08 02:47:30|14548.6|14546.6|14549|14547|14549.4|14547.4|14548|14546|3
1649386060000|2022-04-08 02:47:40|14548.7|14546.7|14548.6|14546.6|14549.2|14547.2|14548.1|14546.1|5
1649386070000|2022-04-08 02:47:50|14548.7|14546.7|14548.1|14546.1|14548.9|14546.9|14548|14546|1
1649386080000|2022-04-08 02:48:00|14547.9|14545.9|14548.1|14546.1|14549.1|14547.1|14547.9|14545.9|11
1649386090000|2022-04-08 02:48:10|14548|14546|14546.4|14544.4|14548.5|14546.5|14546.2|14544.2|9
1649386100000|2022-04-08 02:48:20|14546.5|14544.5|14546.6|14544.6|14547.2|14545.2|14546.4|14544.4|4
1649386110000|2022-04-08 02:48:30|14547|14545|14546.5|14544.5|14547|14545|14546.1|14544.1|7
1649386120000|2022-04-08 02:48:40|14546.4|14544.4|14547.1|14545.1|14547.1|14545.1|14546.2|14544.2|7
1649386130000|2022-04-08 02:48:50|14547|14545|14548|14546|14548.1|14546.1|14547|14545|12
1649386140000|2022-04-08 02:49:00|14547.9|14545.9|14547.4|14545.4|14548.1|14546.1|14547.4|14545.4|2
1649386150000|2022-04-08 02:49:10|14547.2|14545.2|14547.1|14545.1|14547.4|14545.4|14546.9|14544.9|2
1649386160000|2022-04-08 02:49:20|14547.2|14545.2|14545.9|14543.9|14547.2|14545.2|14545.7|14543.7|9
1649386170000|2022-04-08 02:49:30|14545.7|14543.7|14545.4|14543.4|14545.7|14543.7|14545.4|14543.4|5
1649386180000|2022-04-08 02:49:40|14545.6|14543.6|14546.4|14544.4|14546.4|14544.4|14545.2|14543.2|12
1649386190000|2022-04-08 02:49:50|14546.2|14544.2|14545|14543|14546.2|14544.2|14544.7|14542.7|1
1649386200000|2022-04-08 02:50:00|14544.7|14542.7|14545|14543|14545.9|14543.9|14544.7|14542.7|6
1649386210000|2022-04-08 02:50:10|14545.1|14543.1|14545.5|14543.5|14545.7|14543.7|14545.1|14543.1|0
1649386220000|2022-04-08 02:50:20|14545.1|14543.1|14545.4|14543.4|14545.9|14543.9|14545.1|14543.1|1
1649386230000|2022-04-08 02:50:30|14545.2|14543.2|14545.5|14543.5|14545.7|14543.7|14545.1|14543.1|2
1649386240000|2022-04-08 02:50:40|14545.6|14543.6|14544.6|14542.6|14545.6|14543.6|14543.9|14541.9|8
1649386250000|2022-04-08 02:50:50|14544.5|14542.5|14544.5|14542.5|14544.6|14542.6|14544.4|14542.4|1
1649386260000|2022-04-08 02:51:00|14544.6|14542.6|14545.7|14543.7|14546.5|14544.5|14544.6|14542.6|15
1649386270000|2022-04-08 02:51:10|14545.5|14543.5|14545.6|14543.6|14545.6|14543.6|14545|14543|2
1649386280000|2022-04-08 02:51:20|14545.5|14543.5|14546.6|14544.6|14547.2|14545.2|14545.5|14543.5|6
1649386290000|2022-04-08 02:51:30|14546.7|14544.7|14546.4|14544.4|14546.7|14544.7|14546.4|14544.4|3
1649386300000|2022-04-08 02:51:40|14546|14544|14545.9|14543.9|14546.1|14544.1|14545.9|14543.9|3
1649386310000|2022-04-08 02:51:50|14546.2|14544.2|14546.2|14544.2|14546.2|14544.2|14546|14544|2
1649386320000|2022-04-08 02:52:00|14546.1|14544.1|14543.9|14541.9|14546.1|14544.1|14543|14541|19
1649386330000|2022-04-08 02:52:10|14544.1|14542.1|14544|14542|14544.4|14542.4|14543.4|14541.4|3
1649386340000|2022-04-08 02:52:20|14544.1|14542.1|14545|14543|14545.4|14543.4|14543.9|14541.9|23
1649386350000|2022-04-08 02:52:30|14545.1|14543.1|14545.1|14543.1|14545.1|14543.1|14545|14543|0
1649386360000|2022-04-08 02:52:40|14545.2|14543.2|14544.4|14542.4|14546.1|14544.1|14544.4|14542.4|5
1649386370000|2022-04-08 02:52:50|14544.2|14542.2|14544.2|14542.2|14544.2|14542.2|14544.2|14542.2|1
1649386380000|2022-04-08 02:53:00|14544.1|14542.1|14544.1|14542.1|14544.2|14542.2|14543.4|14541.4|8
1649386390000|2022-04-08 02:53:10|14544|14542|14542.7|14540.7|14544|14542|14542|14540|5
1649386400000|2022-04-08 02:53:20|14542.1|14540.1|14544.2|14542.2|14544.2|14542.2|14542.1|14540.1|14
1649386410000|2022-04-08 02:53:30|14543.9|14541.9|14544.2|14542.2|14545|14543|14543.9|14541.9|7
1649386420000|2022-04-08 02:53:40|14544.1|14542.1|14543.9|14541.9|14544.2|14542.2|14543.7|14541.7|3
1649386430000|2022-04-08 02:53:50|14543.7|14541.7|14542.9|14540.9|14543.7|14541.7|14542.7|14540.7|3
1649386440000|2022-04-08 02:54:00|14543.1|14541.1|14542.9|14540.9|14544|14542|14542.7|14540.7|15
1649386450000|2022-04-08 02:54:10|14543|14541|14543.6|14541.6|14543.9|14541.9|14543|14541|5
1649386460000|2022-04-08 02:54:20|14543.7|14541.7|14543.7|14541.7|14543.7|14541.7|14543.6|14541.6|0
1649386470000|2022-04-08 02:54:30|14543.6|14541.6|14543.7|14541.7|14543.7|14541.7|14543.6|14541.6|0
1649386480000|2022-04-08 02:54:40|14543.6|14541.6|14543|14541|14543.7|14541.7|14542.7|14540.7|2
1649386490000|2022-04-08 02:54:50|14542.9|14540.9|14543.1|14541.1|14543.4|14541.4|14542.7|14540.7|3
1649386500000|2022-04-08 02:55:00|14543.2|14541.2|14541.9|14539.9|14543.2|14541.2|14541.9|14539.9|3
1649386510000|2022-04-08 02:55:10|14542|14540|14542.6|14540.6|14542.9|14540.9|14541.5|14539.5|5
1649386520000|2022-04-08 02:55:20|14542.7|14540.7|14543.6|14541.6|14543.6|14541.6|14542.6|14540.6|2
1649386530000|2022-04-08 02:55:30|14543.7|14541.7|14542.7|14540.7|14543.7|14541.7|14542.7|14540.7|10
1649386540000|2022-04-08 02:55:40|14542.9|14540.9|14542|14540|14543.1|14541.1|14541.9|14539.9|5
1649386550000|2022-04-08 02:55:50|14542.2|14540.2|14542.1|14540.1|14542.4|14540.4|14542|14540|1
1649386560000|2022-04-08 02:56:00|14542.4|14540.4|14542.6|14540.6|14543.4|14541.4|14542.4|14540.4|9
1649386570000|2022-04-08 02:56:10|14542.5|14540.5|14542.9|14540.9|14542.9|14540.9|14541.9|14539.9|2
1649386580000|2022-04-08 02:56:20|14543.5|14541.5|14542.9|14540.9|14543.6|14541.6|14542.5|14540.5|7
1649386590000|2022-04-08 02:56:30|14542.7|14540.7|14542.6|14540.6|14542.9|14540.9|14542.5|14540.5|1
1649386600000|2022-04-08 02:56:40|14543|14541|14543.5|14541.5|14543.5|14541.5|14542.5|14540.5|2
1649386610000|2022-04-08 02:56:50|14543.4|14541.4|14543.5|14541.5|14543.5|14541.5|14542.6|14540.6|4
1649386620000|2022-04-08 02:57:00|14543.6|14541.6|14543.7|14541.7|14543.9|14541.9|14543.6|14541.6|1
1649386630000|2022-04-08 02:57:10|14543.9|14541.9|14543.9|14541.9|14544|14542|14543.6|14541.6|1
1649386640000|2022-04-08 02:57:20|14543.7|14541.7|14543.7|14541.7|14543.9|14541.9|14543.6|14541.6|4
1649386650000|2022-04-08 02:57:30|14544|14542|14543.7|14541.7|14544|14542|14543.7|14541.7|1
1649386660000|2022-04-08 02:57:40|14543.6|14541.6|14543.9|14541.9|14544|14542|14543.6|14541.6|2
1649386670000|2022-04-08 02:57:50|14543.7|14541.7|14544.7|14542.7|14544.7|14542.7|14543.4|14541.4|15
1649386680000|2022-04-08 02:58:00|14544.9|14542.9|14544.7|14542.7|14544.9|14542.9|14544.4|14542.4|2
1649386690000|2022-04-08 02:58:10|14544.9|14542.9|14544.9|14542.9|14544.9|14542.9|14544.5|14542.5|2
1649386700000|2022-04-08 02:58:20|14545.1|14543.1|14545|14543|14545.2|14543.2|14544.9|14542.9|18
1649386710000|2022-04-08 02:58:30|14545.1|14543.1|14543.9|14541.9|14545.1|14543.1|14543.9|14541.9|4
1649386720000|2022-04-08 02:58:40|14544.2|14542.2|14543.6|14541.6|14544.4|14542.4|14543.6|14541.6|3
1649386730000|2022-04-08 02:58:50|14543.7|14541.7|14543.2|14541.2|14543.7|14541.7|14543.2|14541.2|5
1649386740000|2022-04-08 02:59:00|14543.1|14541.1|14543|14541|14543.2|14541.2|14543|14541|5
1649386750000|2022-04-08 02:59:10|14543.1|14541.1|14545.7|14543.7|14545.7|14543.7|14543|14541|13
1649386760000|2022-04-08 02:59:20|14545.6|14543.6|14544.4|14542.4|14545.7|14543.7|14544.1|14542.1|3
1649386770000|2022-04-08 02:59:30|14544.5|14542.5|14543.7|14541.7|14544.6|14542.6|14543.1|14541.1|13
1649386780000|2022-04-08 02:59:40|14543.6|14541.6|14543.5|14541.5|14543.6|14541.6|14543.2|14541.2|1
1649386790000|2022-04-08 02:59:50|14543.4|14541.4|14543.9|14541.9|14544.2|14542.2|14543.4|14541.4|0
1649386800000|2022-04-08 03:00:00|14544|14542|14544.5|14542.5|14545.1|14543.1|14543.7|14541.7|5
1649386810000|2022-04-08 03:00:10|14544.6|14542.6|14544.9|14542.9|14544.9|14542.9|14544.1|14542.1|4
1649386820000|2022-04-08 03:00:20|14544.7|14542.7|14545.2|14543.2|14545.2|14543.2|14544.7|14542.7|2
1649386830000|2022-04-08 03:00:30|14545.6|14543.6|14545.2|14543.2|14545.7|14543.7|14545.1|14543.1|8
1649386840000|2022-04-08 03:00:40|14545.4|14543.4|14547.2|14545.2|14547.2|14545.2|14545.1|14543.1|13
1649386850000|2022-04-08 03:00:50|14547.4|14545.4|14546.5|14544.5|14547.4|14545.4|14546.5|14544.5|4
1649386860000|2022-04-08 03:01:00|14546.4|14544.4|14546|14544|14546.4|14544.4|14545.5|14543.5|4
1649386870000|2022-04-08 03:01:10|14545.9|14543.9|14545.4|14543.4|14545.9|14543.9|14545|14543|5
1649386880000|2022-04-08 03:01:20|14545.7|14543.7|14545.7|14543.7|14545.7|14543.7|14545.6|14543.6|2
1649386890000|2022-04-08 03:01:30|14545.6|14543.6|14545.7|14543.7|14545.7|14543.7|14545.5|14543.5|1
1649386900000|2022-04-08 03:01:40|14545.9|14543.9|14544.2|14542.2|14546|14544|14544.2|14542.2|18
1649386910000|2022-04-08 03:01:50|14543.6|14541.6|14544.2|14542.2|14544.6|14542.6|14543.5|14541.5|15
1649386920000|2022-04-08 03:02:00|14544.1|14542.1|14542|14540|14544.4|14542.4|14542|14540|6
1649386930000|2022-04-08 03:02:10|14542.1|14540.1|14541.6|14539.6|14542.6|14540.6|14541.6|14539.6|3
1649386940000|2022-04-08 03:02:20|14541.5|14539.5|14541.2|14539.2|14541.5|14539.5|14541|14539|12
1649386950000|2022-04-08 03:02:30|14541.1|14539.1|14540|14538|14541.2|14539.2|14539.5|14537.5|19
1649386960000|2022-04-08 03:02:40|14540.2|14538.2|14541|14539|14541|14539|14540.2|14538.2|5
1649386970000|2022-04-08 03:02:50|14540.9|14538.9|14541.1|14539.1|14541.1|14539.1|14540.2|14538.2|5
1649386980000|2022-04-08 03:03:00|14541.4|14539.4|14540.4|14538.4|14541.4|14539.4|14540.4|14538.4|17
1649386990000|2022-04-08 03:03:10|14540.2|14538.2|14538.6|14536.6|14540.2|14538.2|14538.4|14536.4|8
1649387000000|2022-04-08 03:03:20|14539|14537|14539|14537|14539|14537|14538.4|14536.4|8
1649387010000|2022-04-08 03:03:30|14538.9|14536.9|14538.2|14536.2|14539|14537|14538.1|14536.1|3
1649387020000|2022-04-08 03:03:40|14538.4|14536.4|14537.7|14535.7|14538.5|14536.5|14537.7|14535.7|8
1649387030000|2022-04-08 03:03:50|14537.9|14535.9|14537.9|14535.9|14537.9|14535.9|14537.2|14535.2|12
1649387040000|2022-04-08 03:04:00|14538|14536|14538.2|14536.2|14538.4|14536.4|14537.9|14535.9|3
1649387050000|2022-04-08 03:04:10|14538.1|14536.1|14539.1|14537.1|14539.1|14537.1|14538.1|14536.1|2
1649387060000|2022-04-08 03:04:20|14539.2|14537.2|14538.9|14536.9|14539.2|14537.2|14538.9|14536.9|5
1649387070000|2022-04-08 03:04:30|14539|14537|14538.9|14536.9|14539.4|14537.4|14538.7|14536.7|4
1649387080000|2022-04-08 03:04:40|14538.7|14536.7|14538.7|14536.7|14538.9|14536.9|14538.5|14536.5|1
1649387090000|2022-04-08 03:04:50|14538.6|14536.6|14538.4|14536.4|14538.7|14536.7|14538.4|14536.4|0
1649387100000|2022-04-08 03:05:00|14538.5|14536.5|14537.9|14535.9|14538.5|14536.5|14537.7|14535.7|8
1649387110000|2022-04-08 03:05:10|14537.7|14535.7|14537.2|14535.2|14538|14536|14537.1|14535.1|16
1649387120000|2022-04-08 03:05:20|14537.9|14535.9|14537.5|14535.5|14538|14536|14537.2|14535.2|7
1649387130000|2022-04-08 03:05:30|14537.6|14535.6|14538.7|14536.7|14538.7|14536.7|14537.2|14535.2|4
1649387140000|2022-04-08 03:05:40|14538.6|14536.6|14538|14536|14538.7|14536.7|14538|14536|10
1649387150000|2022-04-08 03:05:50|14538.1|14536.1|14538.2|14536.2|14538.4|14536.4|14538|14536|2
1649387160000|2022-04-08 03:06:00|14538.1|14536.1|14538.2|14536.2|14538.2|14536.2|14537.9|14535.9|1
1649387170000|2022-04-08 03:06:10|14538.4|14536.4|14538.5|14536.5|14538.6|14536.6|14538.2|14536.2|7
1649387180000|2022-04-08 03:06:20|14538.6|14536.6|14538.4|14536.4|14538.6|14536.6|14538.2|14536.2|1
1649387190000|2022-04-08 03:06:30|14538.2|14536.2|14539.2|14537.2|14539.2|14537.2|14538.2|14536.2|10
1649387200000|2022-04-08 03:06:40|14539|14537|14541.6|14539.6|14542.2|14540.2|14539|14537|37
1649387210000|2022-04-08 03:06:50|14541.5|14539.5|14542|14540|14542.5|14540.5|14541.2|14539.2|32
1649387220000|2022-04-08 03:07:00|14542.4|14540.4|14543.2|14541.2|14543.4|14541.4|14542.1|14540.1|8
1649387230000|2022-04-08 03:07:10|14543.4|14541.4|14543|14541|14543.4|14541.4|14543|14541|1
1649387240000|2022-04-08 03:07:20|14542.9|14540.9|14541.7|14539.7|14543|14541|14541.6|14539.6|4
1649387250000|2022-04-08 03:07:30|14541.6|14539.6|14541.5|14539.5|14542|14540|14541.5|14539.5|4
1649387260000|2022-04-08 03:07:40|14541.6|14539.6|14541.7|14539.7|14542|14540|14541.4|14539.4|2
1649387270000|2022-04-08 03:07:50|14542.5|14540.5|14542.6|14540.6|14542.9|14540.9|14542.5|14540.5|3
1649387280000|2022-04-08 03:08:00|14542.5|14540.5|14542|14540|14542.5|14540.5|14541.9|14539.9|3
1649387290000|2022-04-08 03:08:10|14541.9|14539.9|14541.2|14539.2|14541.9|14539.9|14541.2|14539.2|3
1649387300000|2022-04-08 03:08:20|14541.4|14539.4|14541.2|14539.2|14541.7|14539.7|14541.2|14539.2|3
1649387310000|2022-04-08 03:08:30|14541|14539|14542.1|14540.1|14542.1|14540.1|14541|14539|1
1649387320000|2022-04-08 03:08:40|14542|14540|14543|14541|14543|14541|14542|14540|3
1649387330000|2022-04-08 03:08:50|14543.2|14541.2|14542.1|14540.1|14543.2|14541.2|14542.1|14540.1|3
1649387340000|2022-04-08 03:09:00|14542|14540|14541.7|14539.7|14542.2|14540.2|14541.7|14539.7|1
1649387350000|2022-04-08 03:09:10|14541.9|14539.9|14542.7|14540.7|14542.7|14540.7|14541.9|14539.9|8
1649387360000|2022-04-08 03:09:20|14543|14541|14543.1|14541.1|14543.1|14541.1|14542.9|14540.9|1
1649387370000|2022-04-08 03:09:30|14542.9|14540.9|14543|14541|14543|14541|14542|14540|4
1649387380000|2022-04-08 03:09:40|14542.9|14540.9|14543|14541|14543|14541|14542.6|14540.6|0
1649387390000|2022-04-08 03:09:50|14543.1|14541.1|14543.7|14541.7|14543.7|14541.7|14543.1|14541.1|4
1649387400000|2022-04-08 03:10:00|14543.6|14541.6|14542.6|14540.6|14543.6|14541.6|14542.1|14540.1|4
1649387410000|2022-04-08 03:10:10|14542.7|14540.7|14543.1|14541.1|14543.5|14541.5|14542.6|14540.6|6
1649387420000|2022-04-08 03:10:20|14543.2|14541.2|14542.9|14540.9|14543.4|14541.4|14542.9|14540.9|4
1649387430000|2022-04-08 03:10:30|14542.7|14540.7|14542.6|14540.6|14543|14541|14542.2|14540.2|3
1649387440000|2022-04-08 03:10:40|14542.5|14540.5|14543.2|14541.2|14543.6|14541.6|14542.5|14540.5|6
1649387450000|2022-04-08 03:10:50|14543.4|14541.4|14543.2|14541.2|14543.6|14541.6|14543.2|14541.2|1
1649387460000|2022-04-08 03:11:00|14543.5|14541.5|14543.1|14541.1|14543.5|14541.5|14543.1|14541.1|3
1649387470000|2022-04-08 03:11:10|14543.4|14541.4|14542.6|14540.6|14543.4|14541.4|14542.6|14540.6|2
1649387480000|2022-04-08 03:11:20|14542.7|14540.7|14542.7|14540.7|14542.7|14540.7|14542.5|14540.5|1
1649387490000|2022-04-08 03:11:30|14542.6|14540.6|14542.6|14540.6|14542.7|14540.7|14542.1|14540.1|0
1649387500000|2022-04-08 03:11:40|14542.7|14540.7|14543.5|14541.5|14543.5|14541.5|14542.6|14540.6|3
1649387510000|2022-04-08 03:11:50|14543.6|14541.6|14543.5|14541.5|14543.6|14541.6|14543.5|14541.5|0
1649387520000|2022-04-08 03:12:00|14543.6|14541.6|14544.2|14542.2|14545.2|14543.2|14543.6|14541.6|25
1649387530000|2022-04-08 03:12:10|14544.4|14542.4|14546.1|14544.1|14547.6|14545.6|14544.2|14542.2|16
1649387540000|2022-04-08 03:12:20|14545.6|14543.6|14545|14543|14545.7|14543.7|14544.6|14542.6|7
1649387550000|2022-04-08 03:12:30|14544.9|14542.9|14544.9|14542.9|14544.9|14542.9|14544.1|14542.1|3
1649387560000|2022-04-08 03:12:40|14545|14543|14544.6|14542.6|14545|14543|14544.5|14542.5|1
1649387570000|2022-04-08 03:12:50|14544.5|14542.5|14545|14543|14545|14543|14544.5|14542.5|2
1649387580000|2022-04-08 03:13:00|14544.9|14542.9|14544.9|14542.9|14544.9|14542.9|14544.1|14542.1|7
1649387590000|2022-04-08 03:13:10|14545|14543|14546.9|14544.9|14547.1|14545.1|14545|14543|5
1649387600000|2022-04-08 03:13:20|14547|14545|14546.5|14544.5|14548.1|14546.1|14545.7|14543.7|33
1649387610000|2022-04-08 03:13:30|14546.6|14544.6|14545.7|14543.7|14547.5|14545.5|14545.2|14543.2|32
1649387620000|2022-04-08 03:13:40|14545.9|14543.9|14545.9|14543.9|14546|14544|14545.7|14543.7|3
1649387630000|2022-04-08 03:13:50|14546|14544|14547|14545|14547.1|14545.1|14546|14544|1
1649387640000|2022-04-08 03:14:00|14547.1|14545.1|14546.6|14544.6|14547.1|14545.1|14546.5|14544.5|0
1649387650000|2022-04-08 03:14:10|14546.7|14544.7|14547.1|14545.1|14547.1|14545.1|14546.7|14544.7|2
1649387660000|2022-04-08 03:14:20|14547|14545|14545.9|14543.9|14547|14545|14545.9|14543.9|6
1649387670000|2022-04-08 03:14:30|14546.1|14544.1|14545.4|14543.4|14546.1|14544.1|14545.4|14543.4|8
1649387680000|2022-04-08 03:14:40|14545.5|14543.5|14545.5|14543.5|14546.1|14544.1|14545.4|14543.4|1
1649387690000|2022-04-08 03:14:50|14545.6|14543.6|14544.1|14542.1|14546|14544|14544.1|14542.1|14
1649387700000|2022-04-08 03:15:00|14544|14542|14543.1|14541.1|14544.1|14542.1|14542.1|14540.1|13
1649387710000|2022-04-08 03:15:10|14543.6|14541.6|14542.1|14540.1|14543.7|14541.7|14542.1|14540.1|5
1649387720000|2022-04-08 03:15:20|14542.2|14540.2|14542.6|14540.6|14542.9|14540.9|14542.1|14540.1|4
1649387730000|2022-04-08 03:15:30|14542.7|14540.7|14543.1|14541.1|14543.2|14541.2|14542.6|14540.6|2
1649387740000|2022-04-08 03:15:40|14543.2|14541.2|14542.9|14540.9|14543.7|14541.7|14542.7|14540.7|2
1649387750000|2022-04-08 03:15:50|14542.7|14540.7|14543.6|14541.6|14543.6|14541.6|14542.6|14540.6|0
1649387760000|2022-04-08 03:16:00|14543.9|14541.9|14543.5|14541.5|14544.2|14542.2|14543.5|14541.5|12
1649387770000|2022-04-08 03:16:10|14543.4|14541.4|14543.9|14541.9|14543.9|14541.9|14543|14541|5
1649387780000|2022-04-08 03:16:20|14543.7|14541.7|14545|14543|14545|14543|14543.6|14541.6|2
1649387790000|2022-04-08 03:16:30|14544.7|14542.7|14544.2|14542.2|14544.9|14542.9|14544.2|14542.2|1
1649387800000|2022-04-08 03:16:40|14544.1|14542.1|14544.6|14542.6|14544.7|14542.7|14544.1|14542.1|4
1649387810000|2022-04-08 03:16:50|14544.5|14542.5|14544|14542|14544.5|14542.5|14544|14542|0
1649387820000|2022-04-08 03:17:00|14544.1|14542.1|14544|14542|14544.1|14542.1|14543.7|14541.7|1
1649387830000|2022-04-08 03:17:10|14543.9|14541.9|14544.1|14542.1|14544.2|14542.2|14543.9|14541.9|2
1649387840000|2022-04-08 03:17:20|14544.2|14542.2|14545|14543|14545|14543|14544.2|14542.2|0
1649387850000|2022-04-08 03:17:30|14544.9|14542.9|14545.9|14543.9|14546|14544|14544.9|14542.9|3
1649387860000|2022-04-08 03:17:40|14546|14544|14545.7|14543.7|14546.1|14544.1|14545.6|14543.6|2
1649387870000|2022-04-08 03:17:50|14545.4|14543.4|14544.4|14542.4|14545.4|14543.4|14544.1|14542.1|5
1649387880000|2022-04-08 03:18:00|14544.5|14542.5|14544.9|14542.9|14544.9|14542.9|14544.2|14542.2|3
1649387890000|2022-04-08 03:18:10|14545|14543|14545.1|14543.1|14545.2|14543.2|14544.9|14542.9|0
1649387900000|2022-04-08 03:18:20|14544.6|14542.6|14543.7|14541.7|14544.6|14542.6|14543.6|14541.6|3
1649387910000|2022-04-08 03:18:30|14543.6|14541.6|14543|14541|14543.7|14541.7|14542.5|14540.5|7
1649387920000|2022-04-08 03:18:40|14542.9|14540.9|14543.4|14541.4|14543.7|14541.7|14542.9|14540.9|2
1649387930000|2022-04-08 03:18:50|14543.2|14541.2|14543.2|14541.2|14543.2|14541.2|14542.6|14540.6|1
1649387940000|2022-04-08 03:19:00|14543.4|14541.4|14542.9|14540.9|14543.7|14541.7|14542.9|14540.9|5
1649387950000|2022-04-08 03:19:10|14543|14541|14542.2|14540.2|14543|14541|14542.2|14540.2|2
1649387960000|2022-04-08 03:19:20|14542.4|14540.4|14542.2|14540.2|14542.4|14540.4|14542.2|14540.2|0
1649387970000|2022-04-08 03:19:30|14542.4|14540.4|14541.9|14539.9|14542.4|14540.4|14541.7|14539.7|6
1649387980000|2022-04-08 03:19:40|14542.2|14540.2|14542.6|14540.6|14542.7|14540.7|14541.9|14539.9|3
1649387990000|2022-04-08 03:19:50|14542.5|14540.5|14542.6|14540.6|14542.7|14540.7|14542.5|14540.5|1
1649388000000|2022-04-08 03:20:00|14542.5|14540.5|14542.7|14540.7|14542.7|14540.7|14542.4|14540.4|0
1649388010000|2022-04-08 03:20:10|14542.6|14540.6|14542.6|14540.6|14542.9|14540.9|14542.5|14540.5|0
1649388020000|2022-04-08 03:20:20|14542.7|14540.7|14542.6|14540.6|14542.7|14540.7|14542.2|14540.2|3
1649388030000|2022-04-08 03:20:30|14542.5|14540.5|14542.5|14540.5|14542.7|14540.7|14542.2|14540.2|1
1649388040000|2022-04-08 03:20:40|14542.6|14540.6|14543.6|14541.6|14543.6|14541.6|14542.6|14540.6|3
1649388050000|2022-04-08 03:20:50|14543.5|14541.5|14543.5|14541.5|14543.5|14541.5|14543.5|14541.5|0
1649388060000|2022-04-08 03:21:00|14543.6|14541.6|14544|14542|14544.1|14542.1|14543.1|14541.1|5
1649388070000|2022-04-08 03:21:10|14544.1|14542.1|14544.2|14542.2|14544.4|14542.4|14544|14542|1
1649388080000|2022-04-08 03:21:20|14544.1|14542.1|14544.2|14542.2|14544.2|14542.2|14544|14542|0
1649388090000|2022-04-08 03:21:30|14544.4|14542.4|14543.5|14541.5|14544.4|14542.4|14543.5|14541.5|2
1649388100000|2022-04-08 03:21:40|14543.6|14541.6|14544.4|14542.4|14544.5|14542.5|14543.6|14541.6|0
1649388110000|2022-04-08 03:21:50|14544.2|14542.2|14544.5|14542.5|14545.1|14543.1|14544.2|14542.2|8
1649388120000|2022-04-08 03:22:00|14544.4|14542.4|14543.7|14541.7|14544.4|14542.4|14543.7|14541.7|0
1649388130000|2022-04-08 03:22:10|14544.1|14542.1|14546|14544|14546|14544|14544.1|14542.1|2
1649388140000|2022-04-08 03:22:20|14545.9|14543.9|14546.7|14544.7|14546.7|14544.7|14545.7|14543.7|9
1649388150000|2022-04-08 03:22:30|14547|14545|14546.2|14544.2|14548.1|14546.1|14546.1|14544.1|10
1649388160000|2022-04-08 03:22:40|14546.4|14544.4|14548.1|14546.1|14549.4|14547.4|14546.2|14544.2|11
1649388170000|2022-04-08 03:22:50|14548|14546|14547.2|14545.2|14548.1|14546.1|14547.2|14545.2|2
1649388180000|2022-04-08 03:23:00|14547.4|14545.4|14547.9|14545.9|14547.9|14545.9|14546.7|14544.7|4
1649388190000|2022-04-08 03:23:10|14548|14546|14547.9|14545.9|14548.2|14546.2|14547.9|14545.9|3
1649388200000|2022-04-08 03:23:20|14548|14546|14548.1|14546.1|14548.4|14546.4|14547.9|14545.9|2
1649388210000|2022-04-08 03:23:30|14548.2|14546.2|14548|14546|14548.2|14546.2|14547.9|14545.9|1
1649388220000|2022-04-08 03:23:40|14548.1|14546.1|14548.1|14546.1|14548.1|14546.1|14547.9|14545.9|1
1649388230000|2022-04-08 03:23:50|14547.9|14545.9|14547.4|14545.4|14547.9|14545.9|14547.2|14545.2|2
1649388240000|2022-04-08 03:24:00|14547.2|14545.2|14547.4|14545.4|14547.4|14545.4|14546.7|14544.7|4
1649388260000|2022-04-08 03:24:20|14547.9|14545.9|14547.9|14545.9|14547.9|14545.9|14547.4|14545.4|3
1649388270000|2022-04-08 03:24:30|14547.6|14545.6|14547.2|14545.2|14547.6|14545.6|14547.1|14545.1|2
1649388280000|2022-04-08 03:24:40|14547.1|14545.1|14545.7|14543.7|14547.2|14545.2|14545.6|14543.6|8
1649388290000|2022-04-08 03:24:50|14545.9|14543.9|14545.1|14543.1|14545.9|14543.9|14545|14543|1
1649388300000|2022-04-08 03:25:00|14545|14543|14543.6|14541.6|14545.1|14543.1|14543.4|14541.4|9
1649388310000|2022-04-08 03:25:10|14543.2|14541.2|14542|14540|14543.2|14541.2|14541.7|14539.7|3
1649388320000|2022-04-08 03:25:20|14541.7|14539.7|14541.7|14539.7|14542|14540|14541.6|14539.6|5
1649388330000|2022-04-08 03:25:30|14541.9|14539.9|14541|14539|14541.9|14539.9|14540.9|14538.9|17
1649388340000|2022-04-08 03:25:40|14541.1|14539.1|14542.1|14540.1|14542.2|14540.2|14541|14539|3
1649388350000|2022-04-08 03:25:50|14542.5|14540.5|14542|14540|14542.5|14540.5|14541.6|14539.6|1
1649388360000|2022-04-08 03:26:00|14541.9|14539.9|14541.4|14539.4|14542|14540|14541.1|14539.1|8
1649388370000|2022-04-08 03:26:10|14541.2|14539.2|14541|14539|14541.4|14539.4|14541|14539|9
1649388380000|2022-04-08 03:26:20|14541.2|14539.2|14541.9|14539.9|14542|14540|14541.2|14539.2|2
1649388390000|2022-04-08 03:26:30|14541.6|14539.6|14541.9|14539.9|14542.1|14540.1|14541.6|14539.6|4
1649388400000|2022-04-08 03:26:40|14542.4|14540.4|14543.4|14541.4|14544.1|14542.1|14542.4|14540.4|8
1649388410000|2022-04-08 03:26:50|14543.5|14541.5|14543.9|14541.9|14543.9|14541.9|14543.4|14541.4|1
1649388420000|2022-04-08 03:27:00|14543.6|14541.6|14543.4|14541.4|14543.6|14541.6|14543.1|14541.1|0
1649388430000|2022-04-08 03:27:10|14543.5|14541.5|14543.4|14541.4|14544.6|14542.6|14543.4|14541.4|2
1649388440000|2022-04-08 03:27:20|14543.5|14541.5|14543.6|14541.6|14543.6|14541.6|14543.4|14541.4|0
1649388450000|2022-04-08 03:27:30|14543.5|14541.5|14543.4|14541.4|14543.6|14541.6|14543.2|14541.2|0
1649388460000|2022-04-08 03:27:40|14543.2|14541.2|14543.4|14541.4|14543.6|14541.6|14543.1|14541.1|1
1649388470000|2022-04-08 03:27:50|14543.5|14541.5|14543.1|14541.1|14543.6|14541.6|14543.1|14541.1|0
1649388480000|2022-04-08 03:28:00|14542.6|14540.6|14542|14540|14542.6|14540.6|14541.9|14539.9|2
1649388490000|2022-04-08 03:28:10|14541.9|14539.9|14542.4|14540.4|14542.4|14540.4|14541.9|14539.9|5
1649388500000|2022-04-08 03:28:20|14543.4|14541.4|14543.1|14541.1|14543.6|14541.6|14543.1|14541.1|5
1649388510000|2022-04-08 03:28:30|14543.2|14541.2|14543.4|14541.4|14543.4|14541.4|14543.1|14541.1|1
1649388520000|2022-04-08 03:28:40|14543.2|14541.2|14542.2|14540.2|14543.4|14541.4|14542.2|14540.2|4
1649388530000|2022-04-08 03:28:50|14542.1|14540.1|14539.5|14537.5|14542.1|14540.1|14539.5|14537.5|24
1649388540000|2022-04-08 03:29:00|14539.4|14537.4|14541.2|14539.2|14541.7|14539.7|14539.2|14537.2|12
1649388550000|2022-04-08 03:29:10|14541.4|14539.4|14540.4|14538.4|14541.4|14539.4|14540.4|14538.4|4
1649388560000|2022-04-08 03:29:20|14540.2|14538.2|14540.4|14538.4|14540.6|14538.6|14540.1|14538.1|3
1649388570000|2022-04-08 03:29:30|14540|14538|14540.5|14538.5|14540.6|14538.6|14539.2|14537.2|6
1649388580000|2022-04-08 03:29:40|14540.4|14538.4|14539.6|14537.6|14540.4|14538.4|14539.5|14537.5|4
1649388590000|2022-04-08 03:29:50|14539.7|14537.7|14539.7|14537.7|14539.7|14537.7|14539.4|14537.4|3
1649388600000|2022-04-08 03:30:00|14539.9|14537.9|14541.4|14539.4|14541.7|14539.7|14539.9|14537.9|5
1649388610000|2022-04-08 03:30:10|14541.2|14539.2|14540.5|14538.5|14541.2|14539.2|14540.4|14538.4|1
1649388620000|2022-04-08 03:30:20|14540.4|14538.4|14540.5|14538.5|14540.7|14538.7|14540.4|14538.4|0
1649388630000|2022-04-08 03:30:30|14540.4|14538.4|14540.9|14538.9|14540.9|14538.9|14539.6|14537.6|6
1649388640000|2022-04-08 03:30:40|14540.7|14538.7|14540.4|14538.4|14540.9|14538.9|14540.4|14538.4|5
1649388650000|2022-04-08 03:30:50|14540.5|14538.5|14539.6|14537.6|14540.5|14538.5|14539.6|14537.6|2
1649388660000|2022-04-08 03:31:00|14539.7|14537.7|14539.9|14537.9|14540.2|14538.2|14539.2|14537.2|2
1649388670000|2022-04-08 03:31:10|14540|14538|14538.4|14536.4|14540.1|14538.1|14538.4|14536.4|2
1649388680000|2022-04-08 03:31:20|14538.2|14536.2|14538.6|14536.6|14539.1|14537.1|14538.2|14536.2|2
1649388690000|2022-04-08 03:31:30|14538.7|14536.7|14535.2|14533.2|14538.7|14536.7|14535.2|14533.2|33
1649388700000|2022-04-08 03:31:40|14535.1|14533.1|14534|14532|14535.7|14533.7|14534|14532|22
1649388710000|2022-04-08 03:31:50|14533.9|14531.9|14529.6|14527.6|14533.9|14531.9|14527.9|14525.9|119
1649388720000|2022-04-08 03:32:00|14529.7|14527.7|14528.2|14526.2|14529.7|14527.7|14527.1|14525.1|40
1649388730000|2022-04-08 03:32:10|14528.4|14526.4|14529.5|14527.5|14529.5|14527.5|14527.9|14525.9|13
1649388740000|2022-04-08 03:32:20|14529.4|14527.4|14531.7|14529.7|14532.1|14530.1|14529.4|14527.4|9
1649388750000|2022-04-08 03:32:30|14531.9|14529.9|14532.9|14530.9|14533.1|14531.1|14531.9|14529.9|4
1649388760000|2022-04-08 03:32:40|14532.7|14530.7|14534|14532|14534.4|14532.4|14532.6|14530.6|5
1649388770000|2022-04-08 03:32:50|14533.9|14531.9|14533.4|14531.4|14534|14532|14533.2|14531.2|3
1649388780000|2022-04-08 03:33:00|14533.5|14531.5|14534.5|14532.5|14534.6|14532.6|14533.1|14531.1|5
1649388790000|2022-04-08 03:33:10|14534.6|14532.6|14534.9|14532.9|14535.6|14533.6|14534.6|14532.6|2
1649388800000|2022-04-08 03:33:20|14535|14533|14535.4|14533.4|14535.4|14533.4|14534.9|14532.9|1
1649388810000|2022-04-08 03:33:30|14535.1|14533.1|14536.9|14534.9|14536.9|14534.9|14535.1|14533.1|6
1649388820000|2022-04-08 03:33:40|14537.1|14535.1|14536.7|14534.7|14537.7|14535.7|14536.5|14534.5|12
1649388830000|2022-04-08 03:33:50|14536.6|14534.6|14535.5|14533.5|14537.2|14535.2|14535.5|14533.5|5
1649388840000|2022-04-08 03:34:00|14535.4|14533.4|14536.1|14534.1|14536.1|14534.1|14535|14533|4
1649388850000|2022-04-08 03:34:10|14536|14534|14535.5|14533.5|14536.2|14534.2|14535|14533|5
1649388860000|2022-04-08 03:34:20|14535.4|14533.4|14535.5|14533.5|14535.5|14533.5|14535|14533|2
1649388870000|2022-04-08 03:34:30|14536|14534|14536.1|14534.1|14536.6|14534.6|14535.9|14533.9|2
1649388880000|2022-04-08 03:34:40|14536|14534|14535.1|14533.1|14536|14534|14535|14533|4
1649388890000|2022-04-08 03:34:50|14535.2|14533.2|14534.9|14532.9|14535.4|14533.4|14534.9|14532.9|2
1649388900000|2022-04-08 03:35:00|14534.7|14532.7|14535.1|14533.1|14535.5|14533.5|14534.6|14532.6|11
1649388910000|2022-04-08 03:35:10|14535|14533|14534.9|14532.9|14535.4|14533.4|14534.5|14532.5|3
1649388920000|2022-04-08 03:35:20|14535|14533|14534.6|14532.6|14535|14533|14534.4|14532.4|1
1649388930000|2022-04-08 03:35:30|14534.7|14532.7|14536.1|14534.1|14536.6|14534.6|14534.4|14532.4|6
1649388940000|2022-04-08 03:35:40|14536.2|14534.2|14535.9|14533.9|14536.6|14534.6|14535.9|14533.9|3
1649388950000|2022-04-08 03:35:50|14535.7|14533.7|14535.4|14533.4|14535.9|14533.9|14535.4|14533.4|1
1649388960000|2022-04-08 03:36:00|14535.5|14533.5|14536.6|14534.6|14536.7|14534.7|14535.5|14533.5|2
1649388970000|2022-04-08 03:36:10|14536.5|14534.5|14537.6|14535.6|14537.7|14535.7|14536.5|14534.5|3
1649388980000|2022-04-08 03:36:20|14537.5|14535.5|14537.5|14535.5|14537.7|14535.7|14537|14535|1
1649388990000|2022-04-08 03:36:30|14537.6|14535.6|14537.9|14535.9|14537.9|14535.9|14537.5|14535.5|3
1649389000000|2022-04-08 03:36:40|14537.7|14535.7|14536.4|14534.4|14537.7|14535.7|14536.4|14534.4|3
1649389010000|2022-04-08 03:36:50|14536.2|14534.2|14536.4|14534.4|14536.5|14534.5|14536.1|14534.1|0
1649389020000|2022-04-08 03:37:00|14536.2|14534.2|14536.6|14534.6|14536.6|14534.6|14536.2|14534.2|1
1649389030000|2022-04-08 03:37:10|14536.7|14534.7|14537.1|14535.1|14537.1|14535.1|14536.7|14534.7|3
1649389040000|2022-04-08 03:37:20|14536.6|14534.6|14537|14535|14537|14535|14536|14534|2
1649389050000|2022-04-08 03:37:30|14537.1|14535.1|14536.6|14534.6|14537.7|14535.7|14536.6|14534.6|1
1649389060000|2022-04-08 03:37:40|14536.5|14534.5|14536.6|14534.6|14536.6|14534.6|14536.5|14534.5|0
1649389070000|2022-04-08 03:37:50|14536.4|14534.4|14536.1|14534.1|14536.4|14534.4|14535.9|14533.9|4
1649389080000|2022-04-08 03:38:00|14536|14534|14536.9|14534.9|14536.9|14534.9|14536|14534|2
1649389090000|2022-04-08 03:38:10|14536.7|14534.7|14535|14533|14536.9|14534.9|14535|14533|1
1649389100000|2022-04-08 03:38:20|14535.1|14533.1|14535.9|14533.9|14535.9|14533.9|14535.1|14533.1|1
1649389110000|2022-04-08 03:38:30|14536.1|14534.1|14536.5|14534.5|14537.4|14535.4|14536|14534|1
1649389120000|2022-04-08 03:38:40|14536.4|14534.4|14536.6|14534.6|14537.1|14535.1|14536.1|14534.1|1
1649389130000|2022-04-08 03:38:50|14536.5|14534.5|14535.9|14533.9|14536.6|14534.6|14535.4|14533.4|1
1649389140000|2022-04-08 03:39:00|14536|14534|14535.9|14533.9|14536|14534|14535.5|14533.5|5
1649389150000|2022-04-08 03:39:10|14536|14534|14535.9|14533.9|14536|14534|14535.6|14533.6|5
1649389160000|2022-04-08 03:39:20|14535.7|14533.7|14536.9|14534.9|14537.1|14535.1|14535.7|14533.7|3
1649389170000|2022-04-08 03:39:30|14536.7|14534.7|14536.6|14534.6|14536.9|14534.9|14536.6|14534.6|0
1649389180000|2022-04-08 03:39:40|14536.5|14534.5|14535.7|14533.7|14536.9|14534.9|14535.1|14533.1|14
1649389190000|2022-04-08 03:39:50|14535.9|14533.9|14535.9|14533.9|14535.9|14533.9|14535.6|14533.6|2
1649389200000|2022-04-08 03:40:00|14536|14534|14535.1|14533.1|14536.1|14534.1|14534.9|14532.9|3
1649389210000|2022-04-08 03:40:10|14535.4|14533.4|14534.7|14532.7|14535.4|14533.4|14534.7|14532.7|4
1649389220000|2022-04-08 03:40:20|14535|14533|14535.9|14533.9|14535.9|14533.9|14534.7|14532.7|3
1649389230000|2022-04-08 03:40:30|14535.7|14533.7|14536.6|14534.6|14536.7|14534.7|14535.6|14533.6|2
1649389240000|2022-04-08 03:40:40|14536.5|14534.5|14536.2|14534.2|14536.5|14534.5|14535.6|14533.6|1
1649389250000|2022-04-08 03:40:50|14535.5|14533.5|14535.7|14533.7|14535.9|14533.9|14535.4|14533.4|7
1649389260000|2022-04-08 03:41:00|14536|14534|14535.6|14533.6|14536.1|14534.1|14535.1|14533.1|3
1649389270000|2022-04-08 03:41:10|14536.2|14534.2|14536|14534|14536.2|14534.2|14536|14534|0
1649389280000|2022-04-08 03:41:20|14536.1|14534.1|14536|14534|14536.2|14534.2|14536|14534|0
1649389290000|2022-04-08 03:41:30|14535.9|14533.9|14535.9|14533.9|14536|14534|14535.9|14533.9|1
1649389300000|2022-04-08 03:41:40|14536|14534|14536.1|14534.1|14536.2|14534.2|14535.9|14533.9|0
1649389310000|2022-04-08 03:41:50|14535.7|14533.7|14536|14534|14536.2|14534.2|14535.7|14533.7|2
1649389320000|2022-04-08 03:42:00|14535.5|14533.5|14536.1|14534.1|14536.2|14534.2|14535.5|14533.5|1
1649389330000|2022-04-08 03:42:10|14536.2|14534.2|14535.5|14533.5|14536.2|14534.2|14535.2|14533.2|2
1649389340000|2022-04-08 03:42:20|14536.1|14534.1|14536.2|14534.2|14536.4|14534.4|14536.1|14534.1|6
1649389350000|2022-04-08 03:42:30|14537|14535|14536.2|14534.2|14537|14535|14535.9|14533.9|4
1649389360000|2022-04-08 03:42:40|14536.1|14534.1|14535.7|14533.7|14536.1|14534.1|14535.6|14533.6|2
1649389370000|2022-04-08 03:42:50|14535.6|14533.6|14536.4|14534.4|14536.4|14534.4|14535.4|14533.4|3
1649389380000|2022-04-08 03:43:00|14536.2|14534.2|14536|14534|14536.6|14534.6|14535.9|14533.9|3
1649389390000|2022-04-08 03:43:10|14535.9|14533.9|14536|14534|14536.2|14534.2|14535.9|14533.9|1
1649389400000|2022-04-08 03:43:20|14536.1|14534.1|14536.2|14534.2|14536.5|14534.5|14536|14534|2
1649389410000|2022-04-08 03:43:30|14536.1|14534.1|14537.9|14535.9|14538|14536|14536.1|14534.1|7
1649389420000|2022-04-08 03:43:40|14537.7|14535.7|14537.9|14535.9|14538.1|14536.1|14537.7|14535.7|4
1649389430000|2022-04-08 03:43:50|14538|14536|14539|14537|14539.1|14537.1|14537.9|14535.9|9
1649389440000|2022-04-08 03:44:00|14538.9|14536.9|14539.1|14537.1|14539.2|14537.2|14537.9|14535.9|21
1649389450000|2022-04-08 03:44:10|14539.2|14537.2|14538.9|14536.9|14539.2|14537.2|14538|14536|9
1649389460000|2022-04-08 03:44:20|14538.7|14536.7|14539|14537|14539.2|14537.2|14538.6|14536.6|18
1649389470000|2022-04-08 03:44:30|14539.1|14537.1|14540.2|14538.2|14540.2|14538.2|14539.1|14537.1|8
1649389480000|2022-04-08 03:44:40|14540.1|14538.1|14539.4|14537.4|14540.2|14538.2|14539.2|14537.2|3
1649389490000|2022-04-08 03:44:50|14539.5|14537.5|14539.9|14537.9|14540.1|14538.1|14539.5|14537.5|9
1649389500000|2022-04-08 03:45:00|14539.6|14537.6|14539|14537|14539.7|14537.7|14538.9|14536.9|4
1649389510000|2022-04-08 03:45:10|14539.5|14537.5|14539.5|14537.5|14540.2|14538.2|14539.5|14537.5|2
1649389520000|2022-04-08 03:45:20|14539.6|14537.6|14539.7|14537.7|14540.1|14538.1|14539.6|14537.6|5
1649389530000|2022-04-08 03:45:30|14539.6|14537.6|14539.5|14537.5|14539.6|14537.6|14538.7|14536.7|4
1649389540000|2022-04-08 03:45:40|14539.4|14537.4|14539.5|14537.5|14539.5|14537.5|14539.1|14537.1|3
1649389550000|2022-04-08 03:45:50|14539.4|14537.4|14539.1|14537.1|14539.5|14537.5|14539|14537|0
1649389560000|2022-04-08 03:46:00|14539.2|14537.2|14539.7|14537.7|14539.7|14537.7|14539|14537|3
1649389570000|2022-04-08 03:46:10|14540|14538|14540.4|14538.4|14540.7|14538.7|14539.6|14537.6|17
1649389580000|2022-04-08 03:46:20|14540.2|14538.2|14540.5|14538.5|14541.2|14539.2|14539.5|14537.5|11
1649389590000|2022-04-08 03:46:30|14540.6|14538.6|14540.9|14538.9|14540.9|14538.9|14540.5|14538.5|1
1649389600000|2022-04-08 03:46:40|14540.7|14538.7|14540.2|14538.2|14540.7|14538.7|14540.2|14538.2|1
1649389610000|2022-04-08 03:46:50|14540.1|14538.1|14540.2|14538.2|14540.2|14538.2|14540.1|14538.1|0
1649389620000|2022-04-08 03:47:00|14540.1|14538.1|14539.6|14537.6|14540.4|14538.4|14539.5|14537.5|4
1649389630000|2022-04-08 03:47:10|14539.5|14537.5|14539.9|14537.9|14540.2|14538.2|14539|14537|4
1649389640000|2022-04-08 03:47:20|14540|14538|14540.7|14538.7|14540.7|14538.7|14540|14538|1
1649389650000|2022-04-08 03:47:30|14540.6|14538.6|14539.9|14537.9|14540.6|14538.6|14538.9|14536.9|3
1649389660000|2022-04-08 03:47:40|14539.7|14537.7|14539.4|14537.4|14540|14538|14539.4|14537.4|0
1649389670000|2022-04-08 03:47:50|14539.5|14537.5|14540.6|14538.6|14540.7|14538.7|14539.1|14537.1|2
1649389680000|2022-04-08 03:48:00|14540.7|14538.7|14540.7|14538.7|14540.7|14538.7|14540.2|14538.2|3
1649389690000|2022-04-08 03:48:10|14540.9|14538.9|14539.9|14537.9|14540.9|14538.9|14539.7|14537.7|12
1649389700000|2022-04-08 03:48:20|14539.7|14537.7|14541|14539|14541|14539|14539.7|14537.7|0
1649389710000|2022-04-08 03:48:30|14540.9|14538.9|14540|14538|14540.9|14538.9|14539.6|14537.6|4
1649389720000|2022-04-08 03:48:40|14540.1|14538.1|14540.1|14538.1|14540.4|14538.4|14540|14538|1
1649389730000|2022-04-08 03:48:50|14540|14538|14539.2|14537.2|14540|14538|14539|14537|1
1649389740000|2022-04-08 03:49:00|14539.1|14537.1|14539.4|14537.4|14539.4|14537.4|14539|14537|0
1649389750000|2022-04-08 03:49:10|14539.2|14537.2|14538.2|14536.2|14539.5|14537.5|14538.1|14536.1|8
1649389760000|2022-04-08 03:49:20|14538.1|14536.1|14538.2|14536.2|14538.4|14536.4|14537.6|14535.6|6
1649389770000|2022-04-08 03:49:30|14538.5|14536.5|14538.1|14536.1|14538.6|14536.6|14537.1|14535.1|9
1649389780000|2022-04-08 03:49:40|14538|14536|14538.1|14536.1|14538.5|14536.5|14537.4|14535.4|5
1649389790000|2022-04-08 03:49:50|14538|14536|14537|14535|14538|14536|14536.6|14534.6|4
1649389800000|2022-04-08 03:50:00|14537.1|14535.1|14537.1|14535.1|14537.2|14535.2|14536.7|14534.7|3
1649389810000|2022-04-08 03:50:10|14537.2|14535.2|14537.6|14535.6|14537.9|14535.9|14536.9|14534.9|14
1649389820000|2022-04-08 03:50:20|14537.5|14535.5|14537.7|14535.7|14538.4|14536.4|14537.1|14535.1|5
1649389830000|2022-04-08 03:50:30|14537.6|14535.6|14537.6|14535.6|14537.6|14535.6|14536.4|14534.4|3
1649389840000|2022-04-08 03:50:40|14537.5|14535.5|14536.7|14534.7|14537.5|14535.5|14536.6|14534.6|0
1649389850000|2022-04-08 03:50:50|14536.9|14534.9|14536.7|14534.7|14537|14535|14536.7|14534.7|0
1649389860000|2022-04-08 03:51:00|14536.6|14534.6|14537.9|14535.9|14538.2|14536.2|14536.2|14534.2|3
1649389870000|2022-04-08 03:51:10|14537.7|14535.7|14538.2|14536.2|14538.2|14536.2|14537.7|14535.7|1
1649389880000|2022-04-08 03:51:20|14538.4|14536.4|14538.2|14536.2|14538.4|14536.4|14538.2|14536.2|0
1649389890000|2022-04-08 03:51:30|14538.1|14536.1|14538.2|14536.2|14538.2|14536.2|14538.1|14536.1|0
1649389900000|2022-04-08 03:51:40|14538.5|14536.5|14538.6|14536.6|14538.6|14536.6|14538.4|14536.4|1
1649389910000|2022-04-08 03:51:50|14538.5|14536.5|14538.9|14536.9|14539|14537|14538.4|14536.4|0
1649389920000|2022-04-08 03:52:00|14539|14537|14538.2|14536.2|14539|14537|14538.1|14536.1|2
1649389930000|2022-04-08 03:52:10|14538.1|14536.1|14538.9|14536.9|14538.9|14536.9|14538.1|14536.1|2
1649389940000|2022-04-08 03:52:20|14538.7|14536.7|14538.4|14536.4|14539|14537|14537.1|14535.1|7
1649389950000|2022-04-08 03:52:30|14538.5|14536.5|14538.2|14536.2|14538.9|14536.9|14538.2|14536.2|1
1649389960000|2022-04-08 03:52:40|14538.1|14536.1|14538.6|14536.6|14538.6|14536.6|14538.1|14536.1|1
1649389970000|2022-04-08 03:52:50|14538.7|14536.7|14538.4|14536.4|14538.7|14536.7|14538.4|14536.4|0
1649389980000|2022-04-08 03:53:00|14538.6|14536.6|14537.5|14535.5|14538.6|14536.6|14537.5|14535.5|3
1649389990000|2022-04-08 03:53:10|14537.4|14535.4|14537.9|14535.9|14538|14536|14537.4|14535.4|2
1649390000000|2022-04-08 03:53:20|14537.7|14535.7|14539.2|14537.2|14539.2|14537.2|14537.7|14535.7|2
1649390010000|2022-04-08 03:53:30|14539.1|14537.1|14538.7|14536.7|14539.2|14537.2|14538.5|14536.5|1
1649390020000|2022-04-08 03:53:40|14538.6|14536.6|14538.9|14536.9|14539|14537|14538.6|14536.6|0
1649390030000|2022-04-08 03:53:50|14539|14537|14538.9|14536.9|14539.1|14537.1|14538.7|14536.7|0
1649390040000|2022-04-08 03:54:00|14539|14537|14539|14537|14539.5|14537.5|14539|14537|0
1649390050000|2022-04-08 03:54:10|14539.2|14537.2|14539.1|14537.1|14539.2|14537.2|14539.1|14537.1|1
1649390060000|2022-04-08 03:54:20|14538.7|14536.7|14538|14536|14538.7|14536.7|14538|14536|2
1649390070000|2022-04-08 03:54:30|14538.1|14536.1|14538|14536|14538.4|14536.4|14537.9|14535.9|1
1649390080000|2022-04-08 03:54:40|14537.4|14535.4|14532|14530|14537.4|14535.4|14532|14530|44
1649390090000|2022-04-08 03:54:50|14532.5|14530.5|14532.7|14530.7|14532.9|14530.9|14530.9|14528.9|35
1649390100000|2022-04-08 03:55:00|14532.6|14530.6|14533.4|14531.4|14533.7|14531.7|14532.1|14530.1|7
1649390110000|2022-04-08 03:55:10|14533.1|14531.1|14532.5|14530.5|14534.5|14532.5|14532.5|14530.5|12
1649390120000|2022-04-08 03:55:20|14532.4|14530.4|14531.7|14529.7|14532.5|14530.5|14530.9|14528.9|16
1649390130000|2022-04-08 03:55:30|14531.9|14529.9|14531.9|14529.9|14532.1|14530.1|14531.5|14529.5|5
1649390140000|2022-04-08 03:55:40|14532|14530|14531.5|14529.5|14532.9|14530.9|14530.9|14528.9|13
1649390150000|2022-04-08 03:55:50|14531.4|14529.4|14533|14531|14533.1|14531.1|14531.2|14529.2|5
1649390160000|2022-04-08 03:56:00|14533.1|14531.1|14532.2|14530.2|14533.1|14531.1|14532|14530|18
1649390170000|2022-04-08 03:56:10|14532.9|14530.9|14533|14531|14533.1|14531.1|14532.7|14530.7|2
1649390180000|2022-04-08 03:56:20|14532.9|14530.9|14532.6|14530.6|14533|14531|14532.1|14530.1|2
1649390190000|2022-04-08 03:56:30|14532.5|14530.5|14532.5|14530.5|14532.9|14530.9|14532.1|14530.1|5
1649390200000|2022-04-08 03:56:40|14532.4|14530.4|14532.5|14530.5|14532.6|14530.6|14532.1|14530.1|6
1649390210000|2022-04-08 03:56:50|14532.6|14530.6|14533.5|14531.5|14533.5|14531.5|14532.6|14530.6|4
1649390220000|2022-04-08 03:57:00|14533.6|14531.6|14533.6|14531.6|14533.6|14531.6|14533|14531|3
1649390230000|2022-04-08 03:57:10|14533.7|14531.7|14533.6|14531.6|14533.9|14531.9|14533.6|14531.6|0
1649390240000|2022-04-08 03:57:20|14533.7|14531.7|14535.7|14533.7|14536|14534|14533.7|14531.7|16
1649390250000|2022-04-08 03:57:30|14535.9|14533.9|14534.9|14532.9|14535.9|14533.9|14533.6|14531.6|18
1649390260000|2022-04-08 03:57:40|14534.7|14532.7|14534.9|14532.9|14535.1|14533.1|14534.7|14532.7|2
1649390270000|2022-04-08 03:57:50|14534.7|14532.7|14535|14533|14535|14533|14534.7|14532.7|0
1649390280000|2022-04-08 03:58:00|14534.9|14532.9|14535.2|14533.2|14535.5|14533.5|14534.9|14532.9|7
1649390290000|2022-04-08 03:58:10|14535.7|14533.7|14536|14534|14536|14534|14535.7|14533.7|4
1649390300000|2022-04-08 03:58:20|14536.2|14534.2|14536|14534|14536.2|14534.2|14535.9|14533.9|2
1649390310000|2022-04-08 03:58:30|14536.1|14534.1|14536.2|14534.2|14536.2|14534.2|14536.1|14534.1|2
1649390320000|2022-04-08 03:58:40|14536.4|14534.4|14536.2|14534.2|14536.4|14534.4|14536.1|14534.1|0
1649390330000|2022-04-08 03:58:50|14536.1|14534.1|14536.2|14534.2|14536.5|14534.5|14536.1|14534.1|3
1649390340000|2022-04-08 03:59:00|14535.9|14533.9|14536.4|14534.4|14536.4|14534.4|14535.9|14533.9|5
1649390350000|2022-04-08 03:59:10|14536.5|14534.5|14537|14535|14537|14535|14536.5|14534.5|4
1649390360000|2022-04-08 03:59:20|14536.9|14534.9|14537.2|14535.2|14537.2|14535.2|14536.9|14534.9|1
1649390370000|2022-04-08 03:59:30|14537.1|14535.1|14537|14535|14537.2|14535.2|14537|14535|2
1649390380000|2022-04-08 03:59:40|14536.9|14534.9|14536.9|14534.9|14537.1|14535.1|14536.9|14534.9|0
1649390390000|2022-04-08 03:59:50|14537|14535|14538.2|14536.2|14538.2|14536.2|14536.7|14534.7|10
1649390400000|2022-04-08 04:00:00|14538.4|14536.4|14539|14537|14540|14538|14538.4|14536.4|26
1649390410000|2022-04-08 04:00:10|14539.1|14537.1|14537.6|14535.6|14539.1|14537.1|14536.9|14534.9|15
1649390420000|2022-04-08 04:00:20|14537.7|14535.7|14538.5|14536.5|14538.5|14536.5|14537.7|14535.7|4
1649390430000|2022-04-08 04:00:30|14538.4|14536.4|14538.2|14536.2|14538.5|14536.5|14538.2|14536.2|0
1649390440000|2022-04-08 04:00:40|14538.4|14536.4|14538.5|14536.5|14538.6|14536.6|14538.2|14536.2|3
1649390450000|2022-04-08 04:00:50|14538.4|14536.4|14538|14536|14538.4|14536.4|14537.9|14535.9|3
1649390460000|2022-04-08 04:01:00|14537.9|14535.9|14537.9|14535.9|14538.4|14536.4|14537.7|14535.7|6
1649390470000|2022-04-08 04:01:10|14538.1|14536.1|14537.1|14535.1|14538.1|14536.1|14537.1|14535.1|3
1649390480000|2022-04-08 04:01:20|14537.2|14535.2|14537.7|14535.7|14538.2|14536.2|14537.1|14535.1|3
1649390490000|2022-04-08 04:01:30|14537.9|14535.9|14536.2|14534.2|14537.9|14535.9|14536.1|14534.1|5
1649390500000|2022-04-08 04:01:40|14535.7|14533.7|14535.9|14533.9|14536.2|14534.2|14535.4|14533.4|12
1649390510000|2022-04-08 04:01:50|14536|14534|14536|14534|14536.2|14534.2|14535.4|14533.4|4
1649390520000|2022-04-08 04:02:00|14535.9|14533.9|14535.1|14533.1|14536.1|14534.1|14535.1|14533.1|0
1649390530000|2022-04-08 04:02:10|14535.2|14533.2|14534.2|14532.2|14535.2|14533.2|14534.2|14532.2|6
1649390540000|2022-04-08 04:02:20|14534.1|14532.1|14534.2|14532.2|14534.5|14532.5|14533.6|14531.6|6
1649390550000|2022-04-08 04:02:30|14534.4|14532.4|14534.2|14532.2|14534.5|14532.5|14534|14532|2
1649390560000|2022-04-08 04:02:40|14534.4|14532.4|14535|14533|14535.1|14533.1|14534.4|14532.4|4
1649390570000|2022-04-08 04:02:50|14535.1|14533.1|14535.6|14533.6|14535.6|14533.6|14534.9|14532.9|4
1649390580000|2022-04-08 04:03:00|14535.5|14533.5|14533.2|14531.2|14535.7|14533.7|14533.2|14531.2|6
1649390590000|2022-04-08 04:03:10|14533.4|14531.4|14533.7|14531.7|14533.7|14531.7|14533.2|14531.2|9
1649390600000|2022-04-08 04:03:20|14533.6|14531.6|14533.5|14531.5|14533.7|14531.7|14533.5|14531.5|0
1649390610000|2022-04-08 04:03:30|14533.4|14531.4|14533.2|14531.2|14533.5|14531.5|14533.1|14531.1|3
1649390620000|2022-04-08 04:03:40|14533.1|14531.1|14532.5|14530.5|14533.2|14531.2|14532.5|14530.5|2
1649390630000|2022-04-08 04:03:50|14532.4|14530.4|14532.6|14530.6|14533|14531|14532.4|14530.4|3
1649390640000|2022-04-08 04:04:00|14532.5|14530.5|14532|14530|14532.6|14530.6|14532|14530|8
1649390650000|2022-04-08 04:04:10|14532.5|14530.5|14533|14531|14533|14531|14532.5|14530.5|5
1649390660000|2022-04-08 04:04:20|14532.9|14530.9|14534.9|14532.9|14534.9|14532.9|14532.9|14530.9|24
1649390670000|2022-04-08 04:04:30|14534.6|14532.6|14533.5|14531.5|14534.6|14532.6|14533|14531|19
1649390680000|2022-04-08 04:04:40|14533|14531|14532.2|14530.2|14533|14531|14532.1|14530.1|11
1649390690000|2022-04-08 04:04:50|14532.1|14530.1|14532.5|14530.5|14532.5|14530.5|14531.9|14529.9|4
1649390700000|2022-04-08 04:05:00|14532.4|14530.4|14533.7|14531.7|14533.9|14531.9|14532.4|14530.4|5
1649390710000|2022-04-08 04:05:10|14533.9|14531.9|14534.2|14532.2|14534.2|14532.2|14533.7|14531.7|2
1649390720000|2022-04-08 04:05:20|14534.7|14532.7|14534.7|14532.7|14534.9|14532.9|14534.6|14532.6|5
1649390730000|2022-04-08 04:05:30|14534.9|14532.9|14536|14534|14536|14534|14534.9|14532.9|3
1649390740000|2022-04-08 04:05:40|14535.9|14533.9|14535.2|14533.2|14535.9|14533.9|14535|14533|2
1649390750000|2022-04-08 04:05:50|14535.1|14533.1|14535.2|14533.2|14535.2|14533.2|14535.1|14533.1|0
1649390760000|2022-04-08 04:06:00|14535.4|14533.4|14535.2|14533.2|14535.4|14533.4|14535.2|14533.2|1
1649390770000|2022-04-08 04:06:10|14535.1|14533.1|14533.6|14531.6|14535.1|14533.1|14533.6|14531.6|8
1649390780000|2022-04-08 04:06:20|14533.7|14531.7|14533.6|14531.6|14533.9|14531.9|14533.4|14531.4|0
1649390790000|2022-04-08 04:06:30|14533.4|14531.4|14533.1|14531.1|14533.4|14531.4|14533|14531|6
1649390800000|2022-04-08 04:06:40|14533|14531|14532.2|14530.2|14533|14531|14532.2|14530.2|4
1649390810000|2022-04-08 04:06:50|14532.4|14530.4|14534.2|14532.2|14534.2|14532.2|14532.2|14530.2|5
1649390820000|2022-04-08 04:07:00|14534.5|14532.5|14534.1|14532.1|14534.5|14532.5|14534.1|14532.1|3
1649390830000|2022-04-08 04:07:10|14533.6|14531.6|14534.2|14532.2|14534.4|14532.4|14533.5|14531.5|7
1649390840000|2022-04-08 04:07:20|14534.4|14532.4|14534.5|14532.5|14534.6|14532.6|14534.2|14532.2|4
1649390860000|2022-04-08 04:07:40|14534.6|14532.6|14534.5|14532.5|14534.6|14532.6|14534.5|14532.5|0
1649390870000|2022-04-08 04:07:50|14534.2|14532.2|14534.2|14532.2|14534.4|14532.4|14534|14532|3
1649390880000|2022-04-08 04:08:00|14534.1|14532.1|14533.7|14531.7|14534.2|14532.2|14533.7|14531.7|3
1649390890000|2022-04-08 04:08:10|14533.6|14531.6|14533.2|14531.2|14533.7|14531.7|14533.2|14531.2|6
1649390900000|2022-04-08 04:08:20|14533.4|14531.4|14534.2|14532.2|14534.2|14532.2|14533.4|14531.4|2
1649390910000|2022-04-08 04:08:30|14534.4|14532.4|14533.5|14531.5|14534.4|14532.4|14533.2|14531.2|0
1649390920000|2022-04-08 04:08:40|14533.4|14531.4|14533.4|14531.4|14533.6|14531.6|14533.4|14531.4|0
1649390930000|2022-04-08 04:08:50|14533.5|14531.5|14534|14532|14534.1|14532.1|14533.2|14531.2|2
1649390940000|2022-04-08 04:09:00|14533.9|14531.9|14534|14532|14534|14532|14533.9|14531.9|0
1649390950000|2022-04-08 04:09:10|14533.9|14531.9|14533.1|14531.1|14533.9|14531.9|14533.1|14531.1|0
1649390960000|2022-04-08 04:09:20|14532.6|14530.6|14532.5|14530.5|14532.7|14530.7|14532.5|14530.5|1
1649390970000|2022-04-08 04:09:30|14532.4|14530.4|14532.6|14530.6|14533|14531|14532.1|14530.1|8
1649390980000|2022-04-08 04:09:40|14532.7|14530.7|14533.1|14531.1|14533.2|14531.2|14532.6|14530.6|0
1649390990000|2022-04-08 04:09:50|14533|14531|14532.9|14530.9|14533.1|14531.1|14532.6|14530.6|1
1649391000000|2022-04-08 04:10:00|14533|14531|14533.1|14531.1|14533.6|14531.6|14532.9|14530.9|6
1649391010000|2022-04-08 04:10:10|14534.1|14532.1|14534.4|14532.4|14534.6|14532.6|14533.7|14531.7|2
1649391020000|2022-04-08 04:10:20|14534.2|14532.2|14534.4|14532.4|14534.4|14532.4|14533.9|14531.9|1
1649391030000|2022-04-08 04:10:30|14534.5|14532.5|14534.4|14532.4|14534.5|14532.5|14534.2|14532.2|1
1649391040000|2022-04-08 04:10:40|14534.2|14532.2|14534.9|14532.9|14535|14533|14534.2|14532.2|0
1649391050000|2022-04-08 04:10:50|14534.7|14532.7|14534.6|14532.6|14534.7|14532.7|14534.2|14532.2|0
1649391060000|2022-04-08 04:11:00|14534.2|14532.2|14535|14533|14535.2|14533.2|14534.2|14532.2|3
1649391070000|2022-04-08 04:11:10|14535.1|14533.1|14533.9|14531.9|14535.2|14533.2|14533.6|14531.6|16
1649391080000|2022-04-08 04:11:20|14534|14532|14535.1|14533.1|14535.2|14533.2|14533.9|14531.9|3
1649391090000|2022-04-08 04:11:30|14535.2|14533.2|14534.5|14532.5|14535.9|14533.9|14534.5|14532.5|10
1649391100000|2022-04-08 04:11:40|14534.6|14532.6|14534.5|14532.5|14534.7|14532.7|14534.1|14532.1|3
1649391110000|2022-04-08 04:11:50|14534.4|14532.4|14535|14533|14535.2|14533.2|14534.4|14532.4|0
1649391120000|2022-04-08 04:12:00|14535.1|14533.1|14534.9|14532.9|14535.2|14533.2|14534.5|14532.5|4
1649391130000|2022-04-08 04:12:10|14534.6|14532.6|14533.6|14531.6|14534.6|14532.6|14533.5|14531.5|3
1649391140000|2022-04-08 04:12:20|14533.5|14531.5|14533.9|14531.9|14533.9|14531.9|14533.1|14531.1|3
1649391150000|2022-04-08 04:12:30|14533.7|14531.7|14533.9|14531.9|14534|14532|14533.5|14531.5|6
1649391160000|2022-04-08 04:12:40|14534|14532|14534.2|14532.2|14534.5|14532.5|14533.7|14531.7|3
1649391170000|2022-04-08 04:12:50|14534.1|14532.1|14534.6|14532.6|14534.7|14532.7|14534.1|14532.1|2
1649391180000|2022-04-08 04:13:00|14534.7|14532.7|14534.2|14532.2|14535.1|14533.1|14534.1|14532.1|0
1649391190000|2022-04-08 04:13:10|14534.1|14532.1|14535|14533|14535|14533|14534|14532|1
1649391200000|2022-04-08 04:13:20|14534.7|14532.7|14534.9|14532.9|14535.2|14533.2|14534.7|14532.7|1
1649391210000|2022-04-08 04:13:30|14535|14533|14535.1|14533.1|14535.7|14533.7|14535|14533|5
1649391220000|2022-04-08 04:13:40|14535.2|14533.2|14535.1|14533.1|14535.5|14533.5|14535|14533|1
1649391230000|2022-04-08 04:13:50|14535.2|14533.2|14535.2|14533.2|14535.2|14533.2|14535|14533|0
1649391240000|2022-04-08 04:14:00|14535.1|14533.1|14534.9|14532.9|14535.5|14533.5|14534.7|14532.7|1
1649391250000|2022-04-08 04:14:10|14534.7|14532.7|14533.5|14531.5|14534.7|14532.7|14533.5|14531.5|7
1649391260000|2022-04-08 04:14:20|14533.6|14531.6|14533.6|14531.6|14533.7|14531.7|14533.5|14531.5|1
1649391270000|2022-04-08 04:14:30|14534|14532|14533.1|14531.1|14534|14532|14533|14531|11
1649391280000|2022-04-08 04:14:40|14533|14531|14533.2|14531.2|14533.2|14531.2|14533|14531|0
1649391290000|2022-04-08 04:14:50|14533.4|14531.4|14534|14532|14534.1|14532.1|14533.4|14531.4|3
1649391300000|2022-04-08 04:15:00|14533.9|14531.9|14533.6|14531.6|14534.7|14532.7|14533.4|14531.4|6
1649391310000|2022-04-08 04:15:10|14533.5|14531.5|14533.9|14531.9|14534|14532|14533.5|14531.5|1
1649391320000|2022-04-08 04:15:20|14534|14532|14534.4|14532.4|14535.1|14533.1|14534|14532|1
1649391330000|2022-04-08 04:15:30|14534.2|14532.2|14533.5|14531.5|14534.2|14532.2|14533.4|14531.4|1
1649391340000|2022-04-08 04:15:40|14533.4|14531.4|14533|14531|14533.5|14531.5|14532.9|14530.9|2
1649391350000|2022-04-08 04:15:50|14532.9|14530.9|14533.9|14531.9|14534|14532|14532.9|14530.9|6
1649391360000|2022-04-08 04:16:00|14534|14532|14533.9|14531.9|14534.1|14532.1|14533.9|14531.9|0
1649391370000|2022-04-08 04:16:10|14534|14532|14533.9|14531.9|14534.1|14532.1|14533.7|14531.7|0
1649391380000|2022-04-08 04:16:20|14534|14532|14534|14532|14534.1|14532.1|14533.9|14531.9|0
1649391390000|2022-04-08 04:16:30|14533.9|14531.9|14532|14530|14533.9|14531.9|14531.9|14529.9|12
1649391400000|2022-04-08 04:16:40|14532.1|14530.1|14530.9|14528.9|14532.1|14530.1|14530.9|14528.9|4
1649391410000|2022-04-08 04:16:50|14530.7|14528.7|14530.9|14528.9|14531.5|14529.5|14530.5|14528.5|13
1649391420000|2022-04-08 04:17:00|14530.7|14528.7|14530.7|14528.7|14531|14529|14530.7|14528.7|0
1649391430000|2022-04-08 04:17:10|14530.9|14528.9|14530.7|14528.7|14530.9|14528.9|14530.7|14528.7|1
1649391440000|2022-04-08 04:17:20|14530.6|14528.6|14530.9|14528.9|14531|14529|14530.6|14528.6|2
1649391450000|2022-04-08 04:17:30|14531|14529|14530.5|14528.5|14531.1|14529.1|14530.5|14528.5|3
1649391460000|2022-04-08 04:17:40|14530.7|14528.7|14530.9|14528.9|14530.9|14528.9|14530.7|14528.7|1
1649391470000|2022-04-08 04:17:50|14530.7|14528.7|14530.5|14528.5|14530.7|14528.7|14530.5|14528.5|2
1649391480000|2022-04-08 04:18:00|14530.6|14528.6|14530.5|14528.5|14530.7|14528.7|14530.2|14528.2|3
1649391490000|2022-04-08 04:18:10|14530.6|14528.6|14532|14530|14532|14530|14530.6|14528.6|3
1649391500000|2022-04-08 04:18:20|14531.9|14529.9|14532|14530|14532|14530|14531.6|14529.6|0
1649391510000|2022-04-08 04:18:30|14532.1|14530.1|14531.9|14529.9|14532.2|14530.2|14531.7|14529.7|7
1649391520000|2022-04-08 04:18:40|14531.7|14529.7|14530.5|14528.5|14532|14530|14530.4|14528.4|0
1649391530000|2022-04-08 04:18:50|14530.6|14528.6|14531|14529|14531.2|14529.2|14530.4|14528.4|0
1649391540000|2022-04-08 04:19:00|14531.1|14529.1|14531.2|14529.2|14531.5|14529.5|14531|14529|2
1649391550000|2022-04-08 04:19:10|14531.1|14529.1|14531.7|14529.7|14531.7|14529.7|14530.9|14528.9|2
1649391560000|2022-04-08 04:19:20|14531.6|14529.6|14530.9|14528.9|14531.7|14529.7|14530.9|14528.9|1
1649391570000|2022-04-08 04:19:30|14530.7|14528.7|14530.4|14528.4|14530.7|14528.7|14529.9|14527.9|15
1649391580000|2022-04-08 04:19:40|14530.2|14528.2|14529.4|14527.4|14530.4|14528.4|14529.4|14527.4|3
1649391590000|2022-04-08 04:19:50|14529.5|14527.5|14529.7|14527.7|14529.7|14527.7|14529.2|14527.2|3
1649391600000|2022-04-08 04:20:00|14529.9|14527.9|14530.4|14528.4|14530.5|14528.5|14529.9|14527.9|0
1649391610000|2022-04-08 04:20:10|14530.2|14528.2|14529|14527|14530.4|14528.4|14528.9|14526.9|13
1649391620000|2022-04-08 04:20:20|14528.9|14526.9|14528.5|14526.5|14529.2|14527.2|14528|14526|14
1649391630000|2022-04-08 04:20:30|14528.4|14526.4|14528|14526|14528.5|14526.5|14527.9|14525.9|1
1649391640000|2022-04-08 04:20:40|14528.4|14526.4|14528.7|14526.7|14528.7|14526.7|14528.4|14526.4|3
1649391650000|2022-04-08 04:20:50|14528.6|14526.6|14528.5|14526.5|14528.7|14526.7|14528.1|14526.1|2
1649391660000|2022-04-08 04:21:00|14528.7|14526.7|14528.2|14526.2|14528.9|14526.9|14528|14526|8
1649391670000|2022-04-08 04:21:10|14528.4|14526.4|14529|14527|14529.2|14527.2|14528.4|14526.4|3
1649391680000|2022-04-08 04:21:20|14528.6|14526.6|14528.4|14526.4|14528.6|14526.6|14528.2|14526.2|1
1649391690000|2022-04-08 04:21:30|14528.2|14526.2|14528.1|14526.1|14528.4|14526.4|14528.1|14526.1|0
1649391700000|2022-04-08 04:21:40|14528|14526|14528|14526|14528|14526|14527.9|14525.9|1
1649391710000|2022-04-08 04:21:50|14528.1|14526.1|14528|14526|14528.2|14526.2|14528|14526|0
1649391720000|2022-04-08 04:22:00|14528.1|14526.1|14527|14525|14528.2|14526.2|14526.7|14524.7|19
1649391730000|2022-04-08 04:22:10|14526.9|14524.9|14525.9|14523.9|14527.2|14525.2|14525.9|14523.9|4
1649391740000|2022-04-08 04:22:20|14526.2|14524.2|14528|14526|14528|14526|14526|14524|29
1649391750000|2022-04-08 04:22:30|14528.1|14526.1|14529.4|14527.4|14529.9|14527.9|14528.1|14526.1|6
1649391760000|2022-04-08 04:22:40|14529.5|14527.5|14528.6|14526.6|14529.6|14527.6|14528.5|14526.5|4
1649391770000|2022-04-08 04:22:50|14528.7|14526.7|14528.4|14526.4|14528.9|14526.9|14528.4|14526.4|3
1649391780000|2022-04-08 04:23:00|14528.2|14526.2|14527|14525|14528.5|14526.5|14526.5|14524.5|35
1649391790000|2022-04-08 04:23:10|14527.1|14525.1|14526.9|14524.9|14527.1|14525.1|14526.9|14524.9|1
1649391800000|2022-04-08 04:23:20|14527|14525|14528.1|14526.1|14528.2|14526.2|14527|14525|6
1649391810000|2022-04-08 04:23:30|14528|14526|14528.5|14526.5|14528.5|14526.5|14528|14526|1
1649391820000|2022-04-08 04:23:40|14528.6|14526.6|14528.5|14526.5|14528.7|14526.7|14528|14526|1
1649391840000|2022-04-08 04:24:00|14528.6|14526.6|14528|14526|14528.7|14526.7|14528|14526|8
1649391850000|2022-04-08 04:24:10|14527.9|14525.9|14528|14526|14528|14526|14527.4|14525.4|2
1649391860000|2022-04-08 04:24:20|14528.1|14526.1|14528.4|14526.4|14528.4|14526.4|14528.1|14526.1|2
1649391870000|2022-04-08 04:24:30|14528.5|14526.5|14528.7|14526.7|14528.7|14526.7|14528.5|14526.5|0
1649391880000|2022-04-08 04:24:40|14528.9|14526.9|14529.5|14527.5|14529.5|14527.5|14528.9|14526.9|5
1649391890000|2022-04-08 04:24:50|14529.7|14527.7|14529.4|14527.4|14529.9|14527.9|14529.4|14527.4|4
1649391900000|2022-04-08 04:25:00|14529.2|14527.2|14528.7|14526.7|14529.2|14527.2|14528.7|14526.7|4
1649391910000|2022-04-08 04:25:10|14528.6|14526.6|14528.9|14526.9|14528.9|14526.9|14528.6|14526.6|2
1649391920000|2022-04-08 04:25:20|14529.2|14527.2|14529.7|14527.7|14529.9|14527.9|14529.2|14527.2|11
1649391930000|2022-04-08 04:25:30|14529.9|14527.9|14530.1|14528.1|14530.2|14528.2|14529.7|14527.7|0
1649391940000|2022-04-08 04:25:40|14530.2|14528.2|14530.4|14528.4|14530.4|14528.4|14530.2|14528.2|0
1649391950000|2022-04-08 04:25:50|14530.2|14528.2|14531.1|14529.1|14531.2|14529.2|14530.2|14528.2|6
1649391960000|2022-04-08 04:26:00|14531.2|14529.2|14530.7|14528.7|14531.2|14529.2|14530.7|14528.7|9
1649391970000|2022-04-08 04:26:10|14530.9|14528.9|14531.7|14529.7|14531.7|14529.7|14530.9|14528.9|3
1649391980000|2022-04-08 04:26:20|14531.9|14529.9|14532.2|14530.2|14532.2|14530.2|14531.7|14529.7|5
1649391990000|2022-04-08 04:26:30|14532.4|14530.4|14532.4|14530.4|14532.6|14530.6|14531.9|14529.9|5
1649392000000|2022-04-08 04:26:40|14532|14530|14532.6|14530.6|14532.6|14530.6|14532|14530|4
1649392010000|2022-04-08 04:26:50|14532.9|14530.9|14532.9|14530.9|14532.9|14530.9|14532.7|14530.7|7
1649392020000|2022-04-08 04:27:00|14533.6|14531.6|14533.7|14531.7|14534.4|14532.4|14533.5|14531.5|22
1649392030000|2022-04-08 04:27:10|14533.6|14531.6|14533.4|14531.4|14533.7|14531.7|14533.4|14531.4|0
1649392040000|2022-04-08 04:27:20|14533.5|14531.5|14532.7|14530.7|14533.9|14531.9|14532.5|14530.5|4
1649392050000|2022-04-08 04:27:30|14532.6|14530.6|14533|14531|14533|14531|14532.2|14530.2|6
1649392060000|2022-04-08 04:27:40|14532.9|14530.9|14532.1|14530.1|14532.9|14530.9|14532|14530|4
1649392070000|2022-04-08 04:27:50|14532.5|14530.5|14532.2|14530.2|14533|14531|14531.9|14529.9|5
1649392090000|2022-04-08 04:28:10|14532.1|14530.1|14532.5|14530.5|14532.5|14530.5|14531.6|14529.6|4
1649392100000|2022-04-08 04:28:20|14532.6|14530.6|14532.2|14530.2|14533|14531|14532.2|14530.2|2
1649392110000|2022-04-08 04:28:30|14532.4|14530.4|14532.1|14530.1|14532.5|14530.5|14532|14530|0
1649392120000|2022-04-08 04:28:40|14532|14530|14532.2|14530.2|14532.2|14530.2|14532|14530|0
1649392130000|2022-04-08 04:28:50|14532|14530|14531.7|14529.7|14532.1|14530.1|14531.7|14529.7|2
1649392140000|2022-04-08 04:29:00|14531.9|14529.9|14531.4|14529.4|14532|14530|14531|14529|6
1649392150000|2022-04-08 04:29:10|14531.5|14529.5|14531.6|14529.6|14531.9|14529.9|14531.5|14529.5|0
1649392160000|2022-04-08 04:29:20|14531.7|14529.7|14532.4|14530.4|14532.4|14530.4|14531.7|14529.7|0
1649392170000|2022-04-08 04:29:30|14532.5|14530.5|14531.6|14529.6|14532.6|14530.6|14531|14529|2
1649392180000|2022-04-08 04:29:40|14531.5|14529.5|14532.7|14530.7|14532.7|14530.7|14531.5|14529.5|3
1649392190000|2022-04-08 04:29:50|14532.9|14530.9|14532.7|14530.7|14533|14531|14532.7|14530.7|0
1649392200000|2022-04-08 04:30:00|14533|14531|14532.9|14530.9|14533|14531|14532.9|14530.9|2
1649392210000|2022-04-08 04:30:10|14532.7|14530.7|14532.6|14530.6|14532.9|14530.9|14532.5|14530.5|1
1649392220000|2022-04-08 04:30:20|14532.5|14530.5|14532.4|14530.4|14532.5|14530.5|14532.2|14530.2|0
1649392230000|2022-04-08 04:30:30|14532.2|14530.2|14532.2|14530.2|14532.5|14530.5|14532.2|14530.2|2
1649392240000|2022-04-08 04:30:40|14532.4|14530.4|14531.2|14529.2|14532.4|14530.4|14531.2|14529.2|14
1649392250000|2022-04-08 04:30:50|14531.4|14529.4|14532.1|14530.1|14532.2|14530.2|14531.2|14529.2|5
1649392260000|2022-04-08 04:31:00|14532|14530|14532|14530|14532.1|14530.1|14531.9|14529.9|0
1649392270000|2022-04-08 04:31:10|14531.9|14529.9|14531.6|14529.6|14532|14530|14531.6|14529.6|5
1649392280000|2022-04-08 04:31:20|14531.7|14529.7|14531.6|14529.6|14532.2|14530.2|14531.5|14529.5|1
1649392290000|2022-04-08 04:31:30|14531.7|14529.7|14531.1|14529.1|14531.7|14529.7|14531.1|14529.1|2
1649392300000|2022-04-08 04:31:40|14531|14529|14530.9|14528.9|14531|14529|14530.9|14528.9|0
1649392310000|2022-04-08 04:31:50|14531|14529|14531|14529|14531.4|14529.4|14531|14529|2
1649392320000|2022-04-08 04:32:00|14530.9|14528.9|14530.9|14528.9|14531|14529|14530.9|14528.9|0
1649392330000|2022-04-08 04:32:10|14530.7|14528.7|14531.7|14529.7|14532|14530|14530.7|14528.7|9
1649392340000|2022-04-08 04:32:20|14531.5|14529.5|14532.5|14530.5|14532.6|14530.6|14531.5|14529.5|3
1649392350000|2022-04-08 04:32:30|14532.4|14530.4|14530|14528|14532.4|14530.4|14530|14528|4
1649392360000|2022-04-08 04:32:40|14530.1|14528.1|14530|14528|14530.2|14528.2|14529.9|14527.9|1
1649392370000|2022-04-08 04:32:50|14530.1|14528.1|14530|14528|14530.1|14528.1|14530|14528|1
1649392380000|2022-04-08 04:33:00|14530.1|14528.1|14529.7|14527.7|14530.1|14528.1|14529.6|14527.6|6
1649392390000|2022-04-08 04:33:10|14529.5|14527.5|14529.7|14527.7|14530|14528|14529.4|14527.4|3
1649392400000|2022-04-08 04:33:20|14529.6|14527.6|14529.9|14527.9|14529.9|14527.9|14529.4|14527.4|0
1649392410000|2022-04-08 04:33:30|14529.7|14527.7|14529.1|14527.1|14529.7|14527.7|14529|14527|2
1649392420000|2022-04-08 04:33:40|14529.2|14527.2|14529|14527|14529.2|14527.2|14528.7|14526.7|3
1649392430000|2022-04-08 04:33:50|14529.1|14527.1|14528.6|14526.6|14529.1|14527.1|14528.4|14526.4|5
1649392440000|2022-04-08 04:34:00|14528.5|14526.5|14529.4|14527.4|14529.9|14527.9|14528.1|14526.1|18
1649392450000|2022-04-08 04:34:10|14529.5|14527.5|14529.4|14527.4|14529.6|14527.6|14529.4|14527.4|0
1649392460000|2022-04-08 04:34:20|14529.5|14527.5|14529.4|14527.4|14529.5|14527.5|14529.2|14527.2|0
1649392470000|2022-04-08 04:34:30|14529.5|14527.5|14529.5|14527.5|14529.5|14527.5|14529.2|14527.2|0
1649392480000|2022-04-08 04:34:40|14529.6|14527.6|14529.4|14527.4|14529.9|14527.9|14529.4|14527.4|5
1649392490000|2022-04-08 04:34:50|14529.5|14527.5|14529.1|14527.1|14529.6|14527.6|14529.1|14527.1|0
1649392500000|2022-04-08 04:35:00|14529|14527|14529.5|14527.5|14529.5|14527.5|14529|14527|0
1649392510000|2022-04-08 04:35:10|14529.6|14527.6|14529.9|14527.9|14529.9|14527.9|14529.5|14527.5|1
1649392520000|2022-04-08 04:35:20|14530.1|14528.1|14531.2|14529.2|14531.4|14529.4|14530.1|14528.1|5
1649392530000|2022-04-08 04:35:30|14531.4|14529.4|14532.1|14530.1|14532.1|14530.1|14531.4|14529.4|1
1649392540000|2022-04-08 04:35:40|14532|14530|14532.6|14530.6|14532.6|14530.6|14531.7|14529.7|9
1649392550000|2022-04-08 04:35:50|14532.7|14530.7|14532.6|14530.6|14533|14531|14532.5|14530.5|1
1649392560000|2022-04-08 04:36:00|14532.7|14530.7|14532.4|14530.4|14532.9|14530.9|14532.1|14530.1|0
1649392570000|2022-04-08 04:36:10|14532|14530|14532|14530|14532|14530|14532|14530|2
1649392580000|2022-04-08 04:36:20|14532.1|14530.1|14531.6|14529.6|14532.1|14530.1|14531.6|14529.6|4
1649392590000|2022-04-08 04:36:30|14531.7|14529.7|14532.1|14530.1|14532.1|14530.1|14531.7|14529.7|1
1649392600000|2022-04-08 04:36:40|14532|14530|14532.6|14530.6|14532.6|14530.6|14532|14530|1
1649392610000|2022-04-08 04:36:50|14533|14531|14532.9|14530.9|14533.1|14531.1|14532.9|14530.9|1
1649392620000|2022-04-08 04:37:00|14533|14531|14532.2|14530.2|14533|14531|14532.1|14530.1|1
1649392630000|2022-04-08 04:37:10|14532.4|14530.4|14533|14531|14533.1|14531.1|14532.2|14530.2|2
1649392640000|2022-04-08 04:37:20|14532.9|14530.9|14533.1|14531.1|14533.1|14531.1|14532.7|14530.7|0
1649392650000|2022-04-08 04:37:30|14533.2|14531.2|14533.6|14531.6|14533.6|14531.6|14533.2|14531.2|2
1649392660000|2022-04-08 04:37:40|14533.7|14531.7|14534.2|14532.2|14534.4|14532.4|14533.7|14531.7|4
1649392670000|2022-04-08 04:37:50|14534.4|14532.4|14532.6|14530.6|14534.4|14532.4|14532.6|14530.6|6
1649392680000|2022-04-08 04:38:00|14532.9|14530.9|14532.9|14530.9|14532.9|14530.9|14532.2|14530.2|4
1649392690000|2022-04-08 04:38:10|14533.1|14531.1|14532|14530|14534|14532|14531.7|14529.7|3
1649392700000|2022-04-08 04:38:20|14532.1|14530.1|14532.6|14530.6|14533.2|14531.2|14532.1|14530.1|3
1649392710000|2022-04-08 04:38:30|14532.5|14530.5|14532.1|14530.1|14532.5|14530.5|14532.1|14530.1|0
1649392720000|2022-04-08 04:38:40|14532.2|14530.2|14531.9|14529.9|14532.2|14530.2|14531.7|14529.7|1
1649392730000|2022-04-08 04:38:50|14532|14530|14531.1|14529.1|14532.7|14530.7|14531.1|14529.1|13
1649392740000|2022-04-08 04:39:00|14531|14529|14530.7|14528.7|14531.1|14529.1|14530.6|14528.6|5
1649392750000|2022-04-08 04:39:10|14530.6|14528.6|14530.9|14528.9|14530.9|14528.9|14530.6|14528.6|0
1649392760000|2022-04-08 04:39:20|14531.6|14529.6|14531.6|14529.6|14531.7|14529.7|14531.4|14529.4|3
1649392790000|2022-04-08 04:39:50|14531.7|14529.7|14531.7|14529.7|14531.9|14529.9|14531.6|14529.6|0
1649392800000|2022-04-08 04:40:00|14531.9|14529.9|14532.4|14530.4|14532.4|14530.4|14531.9|14529.9|0
1649392820000|2022-04-08 04:40:20|14532.1|14530.1|14532.2|14530.2|14532.2|14530.2|14532.1|14530.1|3
1649392830000|2022-04-08 04:40:30|14532.1|14530.1|14532.9|14530.9|14533|14531|14532.1|14530.1|3
1649392840000|2022-04-08 04:40:40|14533|14531|14533.2|14531.2|14533.2|14531.2|14532.9|14530.9|4
1649392850000|2022-04-08 04:40:50|14533.4|14531.4|14533.1|14531.1|14533.6|14531.6|14533.1|14531.1|0
1649392860000|2022-04-08 04:41:00|14533.2|14531.2|14533.2|14531.2|14533.4|14531.4|14532.9|14530.9|1
1649392870000|2022-04-08 04:41:10|14533.1|14531.1|14533.2|14531.2|14533.2|14531.2|14533.1|14531.1|1
1649392880000|2022-04-08 04:41:20|14533.4|14531.4|14533.7|14531.7|14533.7|14531.7|14533.1|14531.1|1
1649392890000|2022-04-08 04:41:30|14533.9|14531.9|14534.2|14532.2|14534.2|14532.2|14533.5|14531.5|5
1649392900000|2022-04-08 04:41:40|14534.1|14532.1|14533.6|14531.6|14534.7|14532.7|14533.6|14531.6|7
1649392910000|2022-04-08 04:41:50|14533.5|14531.5|14533.7|14531.7|14533.9|14531.9|14533.5|14531.5|2
1649392920000|2022-04-08 04:42:00|14533.9|14531.9|14534.1|14532.1|14534.5|14532.5|14533.7|14531.7|1
1649392930000|2022-04-08 04:42:10|14534.2|14532.2|14534.1|14532.1|14534.5|14532.5|14534.1|14532.1|3
1649392940000|2022-04-08 04:42:20|14534.2|14532.2|14534.1|14532.1|14534.2|14532.2|14534|14532|0
1649392950000|2022-04-08 04:42:30|14534.2|14532.2|14534|14532|14534.2|14532.2|14534|14532|0
1649392970000|2022-04-08 04:42:50|14533.9|14531.9|14533.4|14531.4|14533.9|14531.9|14533.4|14531.4|2
1649392980000|2022-04-08 04:43:00|14533.2|14531.2|14532.2|14530.2|14533.7|14531.7|14532.2|14530.2|5
1649392990000|2022-04-08 04:43:10|14532.5|14530.5|14532.6|14530.6|14532.9|14530.9|14532.5|14530.5|0
1649393000000|2022-04-08 04:43:20|14532.7|14530.7|14532.7|14530.7|14532.7|14530.7|14532.6|14530.6|0
1649393010000|2022-04-08 04:43:30|14532.9|14530.9|14529|14527|14532.9|14530.9|14528.4|14526.4|99
1649393020000|2022-04-08 04:43:40|14529.1|14527.1|14529|14527|14529.4|14527.4|14529|14527|2
1649393030000|2022-04-08 04:43:50|14529.1|14527.1|14529.5|14527.5|14529.5|14527.5|14529|14527|1
1649393040000|2022-04-08 04:44:00|14529.1|14527.1|14529.1|14527.1|14529.4|14527.4|14528.7|14526.7|7
1649393050000|2022-04-08 04:44:10|14529|14527|14528.7|14526.7|14529|14527|14527.6|14525.6|8
1649393060000|2022-04-08 04:44:20|14528.6|14526.6|14528.6|14526.6|14528.7|14526.7|14528.5|14526.5|3
1649393070000|2022-04-08 04:44:30|14528.5|14526.5|14528.4|14526.4|14528.7|14526.7|14528.4|14526.4|2
1649393080000|2022-04-08 04:44:40|14528|14526|14528.2|14526.2|14528.5|14526.5|14527.9|14525.9|8
1649393090000|2022-04-08 04:44:50|14528.1|14526.1|14528.2|14526.2|14528.2|14526.2|14528|14526|2
1649393100000|2022-04-08 04:45:00|14528.4|14526.4|14527.5|14525.5|14528.4|14526.4|14527.4|14525.4|20
1649393110000|2022-04-08 04:45:10|14527.4|14525.4|14527.2|14525.2|14527.5|14525.5|14527.2|14525.2|3
1649393120000|2022-04-08 04:45:20|14527.1|14525.1|14527.6|14525.6|14527.7|14525.7|14527.1|14525.1|6
1649393130000|2022-04-08 04:45:30|14527.7|14525.7|14527.6|14525.6|14527.7|14525.7|14527.6|14525.6|0
1649393140000|2022-04-08 04:45:40|14527.5|14525.5|14527.7|14525.7|14527.9|14525.9|14527.4|14525.4|2
1649393150000|2022-04-08 04:45:50|14527.6|14525.6|14527.7|14525.7|14527.7|14525.7|14527.5|14525.5|0
1649393160000|2022-04-08 04:46:00|14527.6|14525.6|14526.4|14524.4|14527.6|14525.6|14525.9|14523.9|22
1649393170000|2022-04-08 04:46:10|14526.2|14524.2|14525.6|14523.6|14526.5|14524.5|14525.4|14523.4|9
1649393180000|2022-04-08 04:46:20|14525.5|14523.5|14525.4|14523.4|14526.1|14524.1|14525.4|14523.4|9
1649393190000|2022-04-08 04:46:30|14525.5|14523.5|14525.4|14523.4|14525.6|14523.6|14525.4|14523.4|3
1649393200000|2022-04-08 04:46:40|14524.5|14522.5|14524.2|14522.2|14524.5|14522.5|14524|14522|34
1649393210000|2022-04-08 04:46:50|14524.1|14522.1|14524.1|14522.1|14524.4|14522.4|14524.1|14522.1|2
1649393220000|2022-04-08 04:47:00|14524.2|14522.2|14525.2|14523.2|14525.2|14523.2|14524.2|14522.2|6
1649393230000|2022-04-08 04:47:10|14525.4|14523.4|14525.9|14523.9|14526.1|14524.1|14525.2|14523.2|17
1649393240000|2022-04-08 04:47:20|14526|14524|14525.7|14523.7|14526|14524|14525.4|14523.4|2
1649393250000|2022-04-08 04:47:30|14525.2|14523.2|14524.7|14522.7|14525.4|14523.4|14524.2|14522.2|7
1649393260000|2022-04-08 04:47:40|14525|14523|14526|14524|14526.1|14524.1|14524.7|14522.7|1
1649393270000|2022-04-08 04:47:50|14525.9|14523.9|14526|14524|14526|14524|14525.7|14523.7|1
1649393280000|2022-04-08 04:48:00|14525.9|14523.9|14525.7|14523.7|14526|14524|14525.7|14523.7|0
1649393290000|2022-04-08 04:48:10|14525.9|14523.9|14525.9|14523.9|14526|14524|14525.6|14523.6|2
1649393300000|2022-04-08 04:48:20|14526|14524|14525.7|14523.7|14526|14524|14525.6|14523.6|0
1649393310000|2022-04-08 04:48:30|14525.6|14523.6|14525.4|14523.4|14525.7|14523.7|14525.4|14523.4|3
1649393320000|2022-04-08 04:48:40|14525.2|14523.2|14525.2|14523.2|14525.4|14523.4|14525|14523|1
1649393330000|2022-04-08 04:48:50|14525.4|14523.4|14525.4|14523.4|14525.6|14523.6|14525.4|14523.4|0
1649393340000|2022-04-08 04:49:00|14525.5|14523.5|14525.1|14523.1|14525.5|14523.5|14525|14523|0
1649393350000|2022-04-08 04:49:10|14525|14523|14524|14522|14525.2|14523.2|14524|14522|5
1649393360000|2022-04-08 04:49:20|14524.1|14522.1|14524|14522|14524.2|14522.2|14524|14522|1
1649393370000|2022-04-08 04:49:30|14523.9|14521.9|14524|14522|14524|14522|14523.9|14521.9|0
1649393380000|2022-04-08 04:49:40|14523.9|14521.9|14523.7|14521.7|14524.2|14522.2|14523.7|14521.7|5
1649393390000|2022-04-08 04:49:50|14524|14522|14523.2|14521.2|14524|14522|14523.2|14521.2|8
1649393400000|2022-04-08 04:50:00|14523.4|14521.4|14523.7|14521.7|14524.5|14522.5|14523.2|14521.2|18
1649393410000|2022-04-08 04:50:10|14523.9|14521.9|14523|14521|14523.9|14521.9|14523|14521|3
1649393420000|2022-04-08 04:50:20|14522.9|14520.9|14523|14521|14523.4|14521.4|14522.9|14520.9|1
1649393430000|2022-04-08 04:50:30|14522.5|14520.5|14523|14521|14523.1|14521.1|14522.5|14520.5|5
1649393440000|2022-04-08 04:50:40|14523.1|14521.1|14523.2|14521.2|14523.2|14521.2|14523|14521|4
1649393450000|2022-04-08 04:50:50|14523.1|14521.1|14523.4|14521.4|14524.1|14522.1|14523.1|14521.1|4
1649393460000|2022-04-08 04:51:00|14523.5|14521.5|14524.2|14522.2|14524.2|14522.2|14523.5|14521.5|0
1649393470000|2022-04-08 04:51:10|14524|14522|14523.4|14521.4|14524|14522|14523.4|14521.4|6
1649393480000|2022-04-08 04:51:20|14523.2|14521.2|14523.6|14521.6|14523.6|14521.6|14523.2|14521.2|1
1649393490000|2022-04-08 04:51:30|14523.7|14521.7|14523.9|14521.9|14524|14522|14523.7|14521.7|2
1649393500000|2022-04-08 04:51:40|14523.7|14521.7|14524|14522|14524|14522|14523.7|14521.7|0
1649393510000|2022-04-08 04:51:50|14523.9|14521.9|14523.2|14521.2|14524|14522|14522.9|14520.9|1
1649393520000|2022-04-08 04:52:00|14523.1|14521.1|14523.1|14521.1|14523.2|14521.2|14523|14521|2
1649393530000|2022-04-08 04:52:10|14523.2|14521.2|14523.4|14521.4|14523.5|14521.5|14523.1|14521.1|2
1649393540000|2022-04-08 04:52:20|14523.5|14521.5|14523.2|14521.2|14524|14522|14523.2|14521.2|2
1649393550000|2022-04-08 04:52:30|14523.1|14521.1|14523|14521|14523.1|14521.1|14523|14521|0
1649393560000|2022-04-08 04:52:40|14523.1|14521.1|14522.5|14520.5|14523.1|14521.1|14522.5|14520.5|9
1649393570000|2022-04-08 04:52:50|14522.4|14520.4|14523.1|14521.1|14523.5|14521.5|14522.4|14520.4|10
1649393580000|2022-04-08 04:53:00|14523.2|14521.2|14523.2|14521.2|14523.5|14521.5|14523.1|14521.1|0
1649393590000|2022-04-08 04:53:10|14523.4|14521.4|14522|14520|14523.5|14521.5|14521.9|14519.9|11
1649393600000|2022-04-08 04:53:20|14521.9|14519.9|14522|14520|14522|14520|14521.9|14519.9|0
1649393610000|2022-04-08 04:53:30|14521.9|14519.9|14522|14520|14522.1|14520.1|14521.7|14519.7|2
1649393620000|2022-04-08 04:53:40|14521.9|14519.9|14522|14520|14522|14520|14521.7|14519.7|5
1649393630000|2022-04-08 04:53:50|14522.1|14520.1|14522|14520|14522.2|14520.2|14522|14520|2
1649393640000|2022-04-08 04:54:00|14522.1|14520.1|14521.7|14519.7|14522.2|14520.2|14521.7|14519.7|0
1649393650000|2022-04-08 04:54:10|14522|14520|14521.7|14519.7|14522|14520|14521.5|14519.5|5
1649393660000|2022-04-08 04:54:20|14521.9|14519.9|14521.7|14519.7|14522.2|14520.2|14521.7|14519.7|2
1649393670000|2022-04-08 04:54:30|14521.9|14519.9|14521|14519|14521.9|14519.9|14521|14519|6
1649393680000|2022-04-08 04:54:40|14521.1|14519.1|14520.5|14518.5|14521.1|14519.1|14520.5|14518.5|16
1649393690000|2022-04-08 04:54:50|14520.2|14518.2|14521.1|14519.1|14521.1|14519.1|14520.2|14518.2|10
1649393700000|2022-04-08 04:55:00|14521.2|14519.2|14521.5|14519.5|14522|14520|14521.2|14519.2|5
1649393710000|2022-04-08 04:55:10|14521.6|14519.6|14521.1|14519.1|14522|14520|14521|14519|8
1649393720000|2022-04-08 04:55:20|14521|14519|14523|14521|14523.1|14521.1|14520.9|14518.9|17
1649393730000|2022-04-08 04:55:30|14523.1|14521.1|14523.2|14521.2|14523.4|14521.4|14522.9|14520.9|3
1649393740000|2022-04-08 04:55:40|14523.4|14521.4|14524|14522|14524|14522|14523.4|14521.4|4
1649393750000|2022-04-08 04:55:50|14524.1|14522.1|14524.6|14522.6|14525.4|14523.4|14524.1|14522.1|24
1649393760000|2022-04-08 04:56:00|14524.5|14522.5|14523.9|14521.9|14524.5|14522.5|14523.9|14521.9|6
1649393770000|2022-04-08 04:56:10|14524|14522|14524|14522|14524.1|14522.1|14523.9|14521.9|2
1649393780000|2022-04-08 04:56:20|14523.7|14521.7|14524|14522|14524|14522|14523.2|14521.2|7
1649393790000|2022-04-08 04:56:30|14524.2|14522.2|14523.7|14521.7|14524.4|14522.4|14523.6|14521.6|7
1649393800000|2022-04-08 04:56:40|14523.9|14521.9|14524.2|14522.2|14524.2|14522.2|14523.7|14521.7|2
1649393810000|2022-04-08 04:56:50|14524.1|14522.1|14524.4|14522.4|14524.4|14522.4|14524|14522|0
1649393820000|2022-04-08 04:57:00|14524.5|14522.5|14524.7|14522.7|14525.1|14523.1|14524.5|14522.5|1
1649393830000|2022-04-08 04:57:10|14524.6|14522.6|14524|14522|14524.6|14522.6|14524|14522|3
1649393840000|2022-04-08 04:57:20|14524.1|14522.1|14524.1|14522.1|14524.1|14522.1|14524|14522|0
1649393850000|2022-04-08 04:57:30|14524|14522|14524.5|14522.5|14524.7|14522.7|14524|14522|1
1649393860000|2022-04-08 04:57:40|14524.4|14522.4|14524.4|14522.4|14524.4|14522.4|14524.4|14522.4|0
1649393870000|2022-04-08 04:57:50|14524.2|14522.2|14524.5|14522.5|14524.5|14522.5|14524.2|14522.2|1
1649393880000|2022-04-08 04:58:00|14524.4|14522.4|14523.7|14521.7|14524.6|14522.6|14523.7|14521.7|6
1649393890000|2022-04-08 04:58:10|14524|14522|14524.5|14522.5|14524.5|14522.5|14524|14522|10
1649393900000|2022-04-08 04:58:20|14524.7|14522.7|14524.2|14522.2|14524.7|14522.7|14524.1|14522.1|19
1649393910000|2022-04-08 04:58:30|14524|14522|14524.2|14522.2|14524.2|14522.2|14524|14522|2
1649393920000|2022-04-08 04:58:40|14524|14522|14524.1|14522.1|14524.2|14522.2|14524|14522|1
1649393930000|2022-04-08 04:58:50|14523.6|14521.6|14525.2|14523.2|14525.2|14523.2|14523.6|14521.6|19
1649393940000|2022-04-08 04:59:00|14525.4|14523.4|14525.4|14523.4|14526.2|14524.2|14525|14523|10
1649393950000|2022-04-08 04:59:10|14525.7|14523.7|14526.6|14524.6|14526.7|14524.7|14525.7|14523.7|14
1649393960000|2022-04-08 04:59:20|14526.5|14524.5|14526.5|14524.5|14526.5|14524.5|14526.2|14524.2|2
1649393970000|2022-04-08 04:59:30|14526.4|14524.4|14525.6|14523.6|14526.5|14524.5|14525.6|14523.6|5
1649393980000|2022-04-08 04:59:40|14525.7|14523.7|14527.1|14525.1|14527.1|14525.1|14525.7|14523.7|5
1649393990000|2022-04-08 04:59:50|14527.2|14525.2|14527.9|14525.9|14528.1|14526.1|14526.7|14524.7|4
1649394000000|2022-04-08 05:00:00|14528|14526|14527.2|14525.2|14528|14526|14526.7|14524.7|11
1649394010000|2022-04-08 05:00:10|14527.6|14525.6|14527.6|14525.6|14528|14526|14527.5|14525.5|4
1649394020000|2022-04-08 05:00:20|14527.5|14525.5|14528.2|14526.2|14528.6|14526.6|14527.5|14525.5|11
1649394030000|2022-04-08 05:00:30|14528.1|14526.1|14527.5|14525.5|14528.5|14526.5|14527.5|14525.5|2
1649394040000|2022-04-08 05:00:40|14527.4|14525.4|14528.5|14526.5|14528.7|14526.7|14527.4|14525.4|3
1649394050000|2022-04-08 05:00:50|14528.4|14526.4|14528.2|14526.2|14528.7|14526.7|14528.2|14526.2|3
1649394060000|2022-04-08 05:01:00|14528|14526|14531|14529|14531|14529|14528|14526|30
1649394070000|2022-04-08 05:01:10|14531.1|14529.1|14529.7|14527.7|14531.1|14529.1|14529.7|14527.7|11
1649394080000|2022-04-08 05:01:20|14529.9|14527.9|14528.2|14526.2|14530|14528|14526.9|14524.9|19
1649394090000|2022-04-08 05:01:30|14528.1|14526.1|14527.2|14525.2|14528.2|14526.2|14527.2|14525.2|3
1649394100000|2022-04-08 05:01:40|14527.4|14525.4|14529.9|14527.9|14529.9|14527.9|14527.4|14525.4|6
1649394110000|2022-04-08 05:01:50|14530|14528|14530.2|14528.2|14530.2|14528.2|14529.4|14527.4|8
1649394120000|2022-04-08 05:02:00|14530.4|14528.4|14532.1|14530.1|14532.1|14530.1|14530.1|14528.1|18
1649394130000|2022-04-08 05:02:10|14532.2|14530.2|14533.1|14531.1|14535|14533|14532.1|14530.1|29
1649394140000|2022-04-08 05:02:20|14532.9|14530.9|14532.6|14530.6|14533.2|14531.2|14531.6|14529.6|17
1649394150000|2022-04-08 05:02:30|14532.7|14530.7|14532.4|14530.4|14532.7|14530.7|14532|14530|0
1649394160000|2022-04-08 05:02:40|14532.2|14530.2|14530.1|14528.1|14532.4|14530.4|14530.1|14528.1|6
1649394170000|2022-04-08 05:02:50|14530.4|14528.4|14530.5|14528.5|14530.5|14528.5|14529.6|14527.6|2
1649394180000|2022-04-08 05:03:00|14531.1|14529.1|14530.7|14528.7|14531.4|14529.4|14530.1|14528.1|10
1649394190000|2022-04-08 05:03:10|14530.9|14528.9|14531.1|14529.1|14531.1|14529.1|14529.5|14527.5|3
1649394200000|2022-04-08 05:03:20|14531.2|14529.2|14531.4|14529.4|14532.1|14530.1|14530.6|14528.6|9
1649394210000|2022-04-08 05:03:30|14531.5|14529.5|14529.5|14527.5|14531.5|14529.5|14529.4|14527.4|10
1649394220000|2022-04-08 05:03:40|14529.6|14527.6|14529.5|14527.5|14530.5|14528.5|14529.2|14527.2|4
1649394230000|2022-04-08 05:03:50|14529.6|14527.6|14528.6|14526.6|14530|14528|14528.4|14526.4|14
1649394240000|2022-04-08 05:04:00|14528.7|14526.7|14527.4|14525.4|14528.9|14526.9|14527|14525|8
1649394250000|2022-04-08 05:04:10|14527.2|14525.2|14527.5|14525.5|14527.5|14525.5|14527.2|14525.2|0
1649394260000|2022-04-08 05:04:20|14527.4|14525.4|14528.5|14526.5|14528.6|14526.6|14527.4|14525.4|3
1649394270000|2022-04-08 05:04:30|14528.6|14526.6|14529.1|14527.1|14529.1|14527.1|14528.5|14526.5|3
1649394280000|2022-04-08 05:04:40|14529.2|14527.2|14529|14527|14529.4|14527.4|14528.6|14526.6|6
1649394290000|2022-04-08 05:04:50|14528.9|14526.9|14527.2|14525.2|14528.9|14526.9|14526.7|14524.7|9
1649394300000|2022-04-08 05:05:00|14527|14525|14526.5|14524.5|14527|14525|14525.2|14523.2|17
1649394310000|2022-04-08 05:05:10|14526.6|14524.6|14525.9|14523.9|14526.7|14524.7|14525.6|14523.6|13
1649394320000|2022-04-08 05:05:20|14526.5|14524.5|14526.4|14524.4|14526.9|14524.9|14526.4|14524.4|12
1649394330000|2022-04-08 05:05:30|14526.2|14524.2|14527|14525|14527.1|14525.1|14524.9|14522.9|7
1649394340000|2022-04-08 05:05:40|14527.1|14525.1|14526.1|14524.1|14527.1|14525.1|14526|14524|14
1649394350000|2022-04-08 05:05:50|14526.2|14524.2|14527.1|14525.1|14527.1|14525.1|14526.2|14524.2|2
1649394360000|2022-04-08 05:06:00|14527|14525|14525.7|14523.7|14527.1|14525.1|14525.2|14523.2|7
1649394370000|2022-04-08 05:06:10|14525.9|14523.9|14525.2|14523.2|14525.9|14523.9|14524.7|14522.7|3
1649394380000|2022-04-08 05:06:20|14525.1|14523.1|14525.5|14523.5|14525.9|14523.9|14525.1|14523.1|3
1649394390000|2022-04-08 05:06:30|14525.4|14523.4|14525.1|14523.1|14525.5|14523.5|14524|14522|14
1649394400000|2022-04-08 05:06:40|14525.2|14523.2|14525|14523|14525.4|14523.4|14524.9|14522.9|2
1649394410000|2022-04-08 05:06:50|14524.4|14522.4|14525.2|14523.2|14525.6|14523.6|14524.4|14522.4|9
1649394420000|2022-04-08 05:07:00|14525.1|14523.1|14524.9|14522.9|14525.1|14523.1|14524.2|14522.2|4
1649394430000|2022-04-08 05:07:10|14524.7|14522.7|14524.2|14522.2|14524.7|14522.7|14524.2|14522.2|5
1649394440000|2022-04-08 05:07:20|14524|14522|14523.4|14521.4|14524|14522|14523.4|14521.4|10
1649394450000|2022-04-08 05:07:30|14523|14521|14524.9|14522.9|14525.2|14523.2|14523|14521|17
1649394460000|2022-04-08 05:07:40|14524.2|14522.2|14524|14522|14524.2|14522.2|14523.7|14521.7|21
1649394470000|2022-04-08 05:07:50|14523.9|14521.9|14523.9|14521.9|14524.2|14522.2|14523|14521|36
1649394480000|2022-04-08 05:08:00|14523.7|14521.7|14523.2|14521.2|14523.9|14521.9|14522.5|14520.5|21
1649394490000|2022-04-08 05:08:10|14523.4|14521.4|14524.1|14522.1|14524.1|14522.1|14523.1|14521.1|6
1649394500000|2022-04-08 05:08:20|14523.9|14521.9|14523.1|14521.1|14523.9|14521.9|14522|14520|26
1649394510000|2022-04-08 05:08:30|14523|14521|14522.5|14520.5|14523|14521|14522|14520|5
1649394520000|2022-04-08 05:08:40|14522.2|14520.2|14523.2|14521.2|14523.2|14521.2|14522.2|14520.2|3
1649394530000|2022-04-08 05:08:50|14523|14521|14524.4|14522.4|14524.9|14522.9|14523|14521|11
1649394540000|2022-04-08 05:09:00|14524.5|14522.5|14523.4|14521.4|14524.6|14522.6|14523.4|14521.4|2
1649394550000|2022-04-08 05:09:10|14523.2|14521.2|14525.1|14523.1|14525.2|14523.2|14522.5|14520.5|14
1649394560000|2022-04-08 05:09:20|14525.4|14523.4|14525.6|14523.6|14525.6|14523.6|14524.7|14522.7|5
1649394570000|2022-04-08 05:09:30|14525.5|14523.5|14525.6|14523.6|14525.6|14523.6|14525.1|14523.1|2
1649394580000|2022-04-08 05:09:40|14525.7|14523.7|14526.7|14524.7|14527|14525|14525.7|14523.7|6
1649394590000|2022-04-08 05:09:50|14526.9|14524.9|14529.4|14527.4|14529.4|14527.4|14526.9|14524.9|11
1649394600000|2022-04-08 05:10:00|14529.1|14527.1|14526.6|14524.6|14529.1|14527.1|14526.1|14524.1|22
1649394610000|2022-04-08 05:10:10|14526.5|14524.5|14528.5|14526.5|14528.5|14526.5|14526.2|14524.2|8
1649394620000|2022-04-08 05:10:20|14528.6|14526.6|14528.5|14526.5|14528.9|14526.9|14528.5|14526.5|2
1649394630000|2022-04-08 05:10:30|14528.6|14526.6|14528.6|14526.6|14529|14527|14528.6|14526.6|0
1649394640000|2022-04-08 05:10:40|14528.5|14526.5|14528.6|14526.6|14528.6|14526.6|14528.4|14526.4|1
1649394650000|2022-04-08 05:10:50|14528.7|14526.7|14528.5|14526.5|14528.7|14526.7|14528.5|14526.5|1
1649394660000|2022-04-08 05:11:00|14528.4|14526.4|14529|14527|14529.2|14527.2|14528.4|14526.4|8
1649394670000|2022-04-08 05:11:10|14528.9|14526.9|14529.9|14527.9|14529.9|14527.9|14528.6|14526.6|5
1649394680000|2022-04-08 05:11:20|14529.5|14527.5|14530|14528|14531.2|14529.2|14529.5|14527.5|17
1649394690000|2022-04-08 05:11:30|14529.9|14527.9|14530.2|14528.2|14530.9|14528.9|14529.7|14527.7|6
1649394700000|2022-04-08 05:11:40|14530.4|14528.4|14530.6|14528.6|14531|14529|14530.2|14528.2|6
1649394710000|2022-04-08 05:11:50|14530.9|14528.9|14530.9|14528.9|14532.1|14530.1|14530.1|14528.1|14
1649394720000|2022-04-08 05:12:00|14531|14529|14531.1|14529.1|14532.1|14530.1|14529.9|14527.9|18
1649394730000|2022-04-08 05:12:10|14531.2|14529.2|14531.2|14529.2|14531.5|14529.5|14531|14529|1
1649394740000|2022-04-08 05:12:20|14531.4|14529.4|14534|14532|14535.2|14533.2|14531.1|14529.1|19
1649394750000|2022-04-08 05:12:30|14534.1|14532.1|14533.1|14531.1|14534.2|14532.2|14533.1|14531.1|3
1649394760000|2022-04-08 05:12:40|14532.6|14530.6|14533.1|14531.1|14533.7|14531.7|14532.4|14530.4|7
1649394770000|2022-04-08 05:12:50|14533.2|14531.2|14533.1|14531.1|14533.5|14531.5|14533|14531|8
1649394780000|2022-04-08 05:13:00|14533.2|14531.2|14532.2|14530.2|14535.5|14533.5|14531.7|14529.7|26
1649394790000|2022-04-08 05:13:10|14532.1|14530.1|14532.1|14530.1|14532.2|14530.2|14532|14530|2
1649394800000|2022-04-08 05:13:20|14532.2|14530.2|14533.5|14531.5|14533.9|14531.9|14532|14530|12
1649394810000|2022-04-08 05:13:30|14533.4|14531.4|14533.6|14531.6|14534.1|14532.1|14533.4|14531.4|2
1649394820000|2022-04-08 05:13:40|14533.5|14531.5|14533.5|14531.5|14534.1|14532.1|14533.4|14531.4|7
1649394830000|2022-04-08 05:13:50|14533.4|14531.4|14532.7|14530.7|14533.5|14531.5|14532.7|14530.7|8
1649394840000|2022-04-08 05:14:00|14532.5|14530.5|14533.9|14531.9|14534|14532|14532.4|14530.4|8
1649394850000|2022-04-08 05:14:10|14534|14532|14535.5|14533.5|14536.1|14534.1|14534|14532|33
1649394860000|2022-04-08 05:14:20|14535.6|14533.6|14536|14534|14536|14534|14535.5|14533.5|6
1649394870000|2022-04-08 05:14:30|14536.1|14534.1|14537.4|14535.4|14538.1|14536.1|14536.1|14534.1|46
1649394880000|2022-04-08 05:14:40|14537.2|14535.2|14538|14536|14538.1|14536.1|14537.2|14535.2|7
1649394890000|2022-04-08 05:14:50|14538.1|14536.1|14540|14538|14540|14538|14538|14536|36
1649394900000|2022-04-08 05:15:00|14539.9|14537.9|14539.5|14537.5|14540.9|14538.9|14538.9|14536.9|32
1649394910000|2022-04-08 05:15:10|14539.6|14537.6|14540.1|14538.1|14540.2|14538.2|14539.5|14537.5|9
1649394920000|2022-04-08 05:15:20|14540.2|14538.2|14541.7|14539.7|14542|14540|14540.2|14538.2|6
1649394930000|2022-04-08 05:15:30|14541.9|14539.9|14543|14541|14543.2|14541.2|14541.7|14539.7|15
1649394940000|2022-04-08 05:15:40|14542.9|14540.9|14544.2|14542.2|14545.2|14543.2|14542.9|14540.9|44
1649394950000|2022-04-08 05:15:50|14544.4|14542.4|14544.1|14542.1|14546|14544|14544.1|14542.1|17
1649394960000|2022-04-08 05:16:00|14544.6|14542.6|14543.9|14541.9|14544.9|14542.9|14543.9|14541.9|8
1649394970000|2022-04-08 05:16:10|14544|14542|14544.4|14542.4|14544.6|14542.6|14543.7|14541.7|6
1649394980000|2022-04-08 05:16:20|14544.1|14542.1|14542.6|14540.6|14544.5|14542.5|14542.2|14540.2|9
1649394990000|2022-04-08 05:16:30|14542.5|14540.5|14543.7|14541.7|14544|14542|14542|14540|13
1649395000000|2022-04-08 05:16:40|14543.6|14541.6|14543.1|14541.1|14544.1|14542.1|14542.6|14540.6|9
1649395010000|2022-04-08 05:16:50|14543.2|14541.2|14545.1|14543.1|14545.1|14543.1|14543.2|14541.2|12
1649395020000|2022-04-08 05:17:00|14545|14543|14545.5|14543.5|14545.7|14543.7|14544.4|14542.4|18
1649395030000|2022-04-08 05:17:10|14545.6|14543.6|14545.7|14543.7|14545.9|14543.9|14545.4|14543.4|4
1649395040000|2022-04-08 05:17:20|14545.9|14543.9|14546.2|14544.2|14546.2|14544.2|14545.6|14543.6|8
1649395050000|2022-04-08 05:17:30|14546.5|14544.5|14545.5|14543.5|14546.9|14544.9|14544|14542|20
1649395060000|2022-04-08 05:17:40|14545.4|14543.4|14544.7|14542.7|14545.6|14543.6|14544.7|14542.7|3
1649395070000|2022-04-08 05:17:50|14544.9|14542.9|14546.1|14544.1|14546.2|14544.2|14544.9|14542.9|15
1649395080000|2022-04-08 05:18:00|14545.9|14543.9|14544.9|14542.9|14546.1|14544.1|14544.2|14542.2|9
1649395090000|2022-04-08 05:18:10|14545|14543|14545.6|14543.6|14545.7|14543.7|14544.6|14542.6|7
1649395100000|2022-04-08 05:18:20|14545.4|14543.4|14545|14543|14545.4|14543.4|14544.2|14542.2|2
1649395110000|2022-04-08 05:18:30|14544.9|14542.9|14545.1|14543.1|14545.5|14543.5|14544.9|14542.9|3
1649395120000|2022-04-08 05:18:40|14545.2|14543.2|14544.7|14542.7|14545.2|14543.2|14544.7|14542.7|1
1649395130000|2022-04-08 05:18:50|14544.9|14542.9|14545.6|14543.6|14545.9|14543.9|14544.7|14542.7|3
1649395140000|2022-04-08 05:19:00|14545.7|14543.7|14546|14544|14546|14544|14545|14543|9
1649395150000|2022-04-08 05:19:10|14546.1|14544.1|14546.4|14544.4|14546.6|14544.6|14546|14544|8
1649395160000|2022-04-08 05:19:20|14546.5|14544.5|14547.1|14545.1|14547.6|14545.6|14546.5|14544.5|9
1649395170000|2022-04-08 05:19:30|14547.2|14545.2|14547.5|14545.5|14548|14546|14547.1|14545.1|5
1649395180000|2022-04-08 05:19:40|14547.6|14545.6|14549|14547|14549.1|14547.1|14547.6|14545.6|16
1649395190000|2022-04-08 05:19:50|14548.9|14546.9|14548.4|14546.4|14549.1|14547.1|14548.2|14546.2|13
1649395200000|2022-04-08 05:20:00|14548.2|14546.2|14550.5|14548.5|14550.9|14548.9|14548.2|14546.2|37
1649395210000|2022-04-08 05:20:10|14550.6|14548.6|14551.7|14549.7|14552.2|14550.2|14550.5|14548.5|18
1649395220000|2022-04-08 05:20:20|14551.6|14549.6|14551.2|14549.2|14552|14550|14551.2|14549.2|16
1649395230000|2022-04-08 05:20:30|14551.4|14549.4|14550.5|14548.5|14551.5|14549.5|14550.4|14548.4|12
1649395240000|2022-04-08 05:20:40|14550.6|14548.6|14550.2|14548.2|14550.6|14548.6|14550.1|14548.1|3
1649395250000|2022-04-08 05:20:50|14550.1|14548.1|14549.9|14547.9|14550.2|14548.2|14549.4|14547.4|12
1649395260000|2022-04-08 05:21:00|14550|14548|14550.5|14548.5|14551.7|14549.7|14549.5|14547.5|11
1649395270000|2022-04-08 05:21:10|14550.4|14548.4|14550.9|14548.9|14551|14549|14549.6|14547.6|6
1649395280000|2022-04-08 05:21:20|14550.5|14548.5|14550.4|14548.4|14551|14549|14550.4|14548.4|4
1649395290000|2022-04-08 05:21:30|14550.5|14548.5|14550|14548|14550.5|14548.5|14550|14548|1
1649395300000|2022-04-08 05:21:40|14550.1|14548.1|14548.7|14546.7|14550.1|14548.1|14548.4|14546.4|8
1649395310000|2022-04-08 05:21:50|14548.6|14546.6|14549|14547|14549.2|14547.2|14548|14546|7
1649395320000|2022-04-08 05:22:00|14548.9|14546.9|14546|14544|14549|14547|14545.9|14543.9|26
1649395330000|2022-04-08 05:22:10|14546.4|14544.4|14545.2|14543.2|14546.4|14544.4|14544.7|14542.7|9
1649395340000|2022-04-08 05:22:20|14545.1|14543.1|14545.5|14543.5|14545.9|14543.9|14544.9|14542.9|6
1649395350000|2022-04-08 05:22:30|14545.6|14543.6|14546.6|14544.6|14546.6|14544.6|14545.1|14543.1|10
1649395360000|2022-04-08 05:22:40|14546.7|14544.7|14546.9|14544.9|14547.2|14545.2|14546.1|14544.1|5
1649395370000|2022-04-08 05:22:50|14547|14545|14546.7|14544.7|14547.2|14545.2|14546.6|14544.6|4
1649395380000|2022-04-08 05:23:00|14546.9|14544.9|14546.6|14544.6|14547|14545|14546|14544|7
1649395390000|2022-04-08 05:23:10|14546.7|14544.7|14546.7|14544.7|14547|14545|14546.5|14544.5|3
1649395400000|2022-04-08 05:23:20|14546.6|14544.6|14546.9|14544.9|14546.9|14544.9|14546.5|14544.5|0
1649395410000|2022-04-08 05:23:30|14547.2|14545.2|14548.4|14546.4|14548.4|14546.4|14546.9|14544.9|7
1649395420000|2022-04-08 05:23:40|14548.2|14546.2|14548.1|14546.1|14549.4|14547.4|14548|14546|9
1649395430000|2022-04-08 05:23:50|14548.2|14546.2|14549.2|14547.2|14549.2|14547.2|14548.2|14546.2|1
1649395440000|2022-04-08 05:24:00|14549.4|14547.4|14548.5|14546.5|14549.5|14547.5|14548.2|14546.2|3
1649395450000|2022-04-08 05:24:10|14548.4|14546.4|14548.7|14546.7|14548.9|14546.9|14547.5|14545.5|6
1649395460000|2022-04-08 05:24:20|14548.9|14546.9|14548.2|14546.2|14549.6|14547.6|14548.2|14546.2|19
1649395470000|2022-04-08 05:24:30|14548.1|14546.1|14549.2|14547.2|14549.5|14547.5|14548.1|14546.1|7
1649395480000|2022-04-08 05:24:40|14549.4|14547.4|14550.2|14548.2|14550.2|14548.2|14549.4|14547.4|6
1649395490000|2022-04-08 05:24:50|14550.4|14548.4|14550.5|14548.5|14550.7|14548.7|14550.2|14548.2|12
1649395500000|2022-04-08 05:25:00|14550.4|14548.4|14548|14546|14550.4|14548.4|14547.2|14545.2|23
1649395510000|2022-04-08 05:25:10|14548.2|14546.2|14550.5|14548.5|14550.6|14548.6|14548.2|14546.2|27
1649395520000|2022-04-08 05:25:20|14550.6|14548.6|14549.4|14547.4|14551.7|14549.7|14549|14547|37
1649395530000|2022-04-08 05:25:30|14549.5|14547.5|14549.5|14547.5|14549.5|14547.5|14549.5|14547.5|3
1649395540000|2022-04-08 05:25:40|14549.6|14547.6|14548.7|14546.7|14549.6|14547.6|14548.5|14546.5|4
1649395550000|2022-04-08 05:25:50|14548.6|14546.6|14548.7|14546.7|14548.9|14546.9|14548.5|14546.5|4
1649395560000|2022-04-08 05:26:00|14548.9|14546.9|14547.7|14545.7|14549.6|14547.6|14547.6|14545.6|12
1649395570000|2022-04-08 05:26:10|14547.5|14545.5|14548.2|14546.2|14549|14547|14547.5|14545.5|14
1649395580000|2022-04-08 05:26:20|14548.1|14546.1|14546.6|14544.6|14548.2|14546.2|14546.6|14544.6|7
1649395590000|2022-04-08 05:26:30|14546.7|14544.7|14546.5|14544.5|14547.2|14545.2|14546.5|14544.5|11
1649395600000|2022-04-08 05:26:40|14546.7|14544.7|14547.1|14545.1|14547.2|14545.2|14546.7|14544.7|5
1649395610000|2022-04-08 05:26:50|14547.2|14545.2|14549.4|14547.4|14549.4|14547.4|14547.2|14545.2|1
1649395620000|2022-04-08 05:27:00|14549.5|14547.5|14548.5|14546.5|14549.6|14547.6|14547.9|14545.9|5
1649395630000|2022-04-08 05:27:10|14548.4|14546.4|14548.5|14546.5|14548.7|14546.7|14548.4|14546.4|6
1649395640000|2022-04-08 05:27:20|14548.6|14546.6|14550.1|14548.1|14550.1|14548.1|14548.6|14546.6|15
1649395650000|2022-04-08 05:27:30|14550.2|14548.2|14549.1|14547.1|14550.5|14548.5|14549|14547|12
1649395660000|2022-04-08 05:27:40|14549|14547|14550.2|14548.2|14551.1|14549.1|14549|14547|38
1649395670000|2022-04-08 05:27:50|14549.2|14547.2|14549|14547|14549.6|14547.6|14548.7|14546.7|12
1649395680000|2022-04-08 05:28:00|14549.1|14547.1|14549|14547|14549.1|14547.1|14548.9|14546.9|2
1649395690000|2022-04-08 05:28:10|14549.1|14547.1|14549.1|14547.1|14549.2|14547.2|14549|14547|5
1649395700000|2022-04-08 05:28:20|14549|14547|14549.1|14547.1|14549.1|14547.1|14549|14547|2
1649395710000|2022-04-08 05:28:30|14549.2|14547.2|14549|14547|14549.2|14547.2|14548.9|14546.9|3
1649395720000|2022-04-08 05:28:40|14549.1|14547.1|14549.2|14547.2|14549.4|14547.4|14548.9|14546.9|0
1649395730000|2022-04-08 05:28:50|14549.4|14547.4|14548.7|14546.7|14550.1|14548.1|14548.7|14546.7|10
1649395740000|2022-04-08 05:29:00|14548.6|14546.6|14548.4|14546.4|14549.1|14547.1|14547.9|14545.9|2
1649395750000|2022-04-08 05:29:10|14548.5|14546.5|14549.2|14547.2|14549.2|14547.2|14548.4|14546.4|0
1649395760000|2022-04-08 05:29:20|14549.4|14547.4|14549.4|14547.4|14550.6|14548.6|14549.2|14547.2|4
1649395770000|2022-04-08 05:29:30|14549.5|14547.5|14551|14549|14551|14549|14549.5|14547.5|9
1649395780000|2022-04-08 05:29:40|14551.1|14549.1|14551.5|14549.5|14552.2|14550.2|14550.9|14548.9|10
1649395790000|2022-04-08 05:29:50|14551.6|14549.6|14550.1|14548.1|14551.7|14549.7|14550|14548|7
1649395800000|2022-04-08 05:30:00|14550.2|14548.2|14549.1|14547.1|14550.6|14548.6|14549|14547|21
1649395810000|2022-04-08 05:30:10|14549.2|14547.2|14549|14547|14549.4|14547.4|14549|14547|0
1649395820000|2022-04-08 05:30:20|14549.1|14547.1|14549.2|14547.2|14549.2|14547.2|14548|14546|13
1649395830000|2022-04-08 05:30:30|14549.1|14547.1|14548.5|14546.5|14549.1|14547.1|14548.2|14546.2|1
1649395840000|2022-04-08 05:30:40|14549.1|14547.1|14550.7|14548.7|14551|14549|14549.1|14547.1|10
1649395850000|2022-04-08 05:30:50|14550.6|14548.6|14551|14549|14551.4|14549.4|14550.6|14548.6|6
1649395860000|2022-04-08 05:31:00|14551.1|14549.1|14549.7|14547.7|14551.2|14549.2|14549.7|14547.7|4
1649395870000|2022-04-08 05:31:10|14549.6|14547.6|14549.1|14547.1|14549.6|14547.6|14548.1|14546.1|8
1649395880000|2022-04-08 05:31:20|14549.2|14547.2|14549.5|14547.5|14549.6|14547.6|14549|14547|2
1649395890000|2022-04-08 05:31:30|14549.6|14547.6|14549.5|14547.5|14549.9|14547.9|14549.5|14547.5|1
1649395900000|2022-04-08 05:31:40|14549.7|14547.7|14550.1|14548.1|14550.2|14548.2|14549.7|14547.7|0
1649395910000|2022-04-08 05:31:50|14550.2|14548.2|14549.6|14547.6|14550.4|14548.4|14549.6|14547.6|6
1649395920000|2022-04-08 05:32:00|14549.5|14547.5|14548.4|14546.4|14549.7|14547.7|14548.1|14546.1|16
1649395930000|2022-04-08 05:32:10|14548.6|14546.6|14548.4|14546.4|14548.6|14546.6|14548.2|14546.2|4
1649395940000|2022-04-08 05:32:20|14548.5|14546.5|14548.4|14546.4|14548.6|14546.6|14548|14546|3
1649395950000|2022-04-08 05:32:30|14548.5|14546.5|14549.1|14547.1|14549.2|14547.2|14548.2|14546.2|16
1649395960000|2022-04-08 05:32:40|14549.2|14547.2|14548.6|14546.6|14549.2|14547.2|14548.6|14546.6|1
1649395970000|2022-04-08 05:32:50|14548.5|14546.5|14547.2|14545.2|14548.5|14546.5|14547.2|14545.2|5
1649395980000|2022-04-08 05:33:00|14547|14545|14546.6|14544.6|14547.2|14545.2|14546.6|14544.6|4
1649395990000|2022-04-08 05:33:10|14546.2|14544.2|14548.1|14546.1|14548.4|14546.4|14546.2|14544.2|9
1649396000000|2022-04-08 05:33:20|14548.2|14546.2|14547.1|14545.1|14548.2|14546.2|14547|14545|12
1649396010000|2022-04-08 05:33:30|14547.2|14545.2|14547.6|14545.6|14547.9|14545.9|14547.2|14545.2|1
1649396020000|2022-04-08 05:33:40|14547.7|14545.7|14548.5|14546.5|14548.6|14546.6|14547.7|14545.7|7
1649396030000|2022-04-08 05:33:50|14548.6|14546.6|14548.1|14546.1|14548.9|14546.9|14547.7|14545.7|9
1649396040000|2022-04-08 05:34:00|14547.9|14545.9|14547|14545|14547.9|14545.9|14546.6|14544.6|10
1649396050000|2022-04-08 05:34:10|14546.9|14544.9|14547.6|14545.6|14548.2|14546.2|14546.9|14544.9|2
1649396060000|2022-04-08 05:34:20|14547.5|14545.5|14548.5|14546.5|14548.5|14546.5|14547.5|14545.5|3
1649396070000|2022-04-08 05:34:30|14548.4|14546.4|14548|14546|14549.1|14547.1|14548|14546|2
1649396080000|2022-04-08 05:34:40|14548.1|14546.1|14548.5|14546.5|14548.5|14546.5|14548|14546|1
1649396090000|2022-04-08 05:34:50|14548.6|14546.6|14549.1|14547.1|14549.4|14547.4|14548.6|14546.6|7
1649396100000|2022-04-08 05:35:00|14549.2|14547.2|14547.9|14545.9|14549.2|14547.2|14547.9|14545.9|7
1649396110000|2022-04-08 05:35:10|14548|14546|14549.2|14547.2|14549.2|14547.2|14547.9|14545.9|6
1649396120000|2022-04-08 05:35:20|14548.9|14546.9|14548.1|14546.1|14549.1|14547.1|14548.1|14546.1|3
1649396130000|2022-04-08 05:35:30|14548.2|14546.2|14548|14546|14548.6|14546.6|14548|14546|1
1649396140000|2022-04-08 05:35:40|14548.1|14546.1|14548.2|14546.2|14548.5|14546.5|14548|14546|5
1649396150000|2022-04-08 05:35:50|14548.4|14546.4|14548.7|14546.7|14549|14547|14548.2|14546.2|4
1649396160000|2022-04-08 05:36:00|14548.9|14546.9|14547.6|14545.6|14548.9|14546.9|14547.6|14545.6|14
1649396170000|2022-04-08 05:36:10|14547.7|14545.7|14547|14545|14547.7|14545.7|14546.9|14544.9|5
1649396180000|2022-04-08 05:36:20|14547.1|14545.1|14547.5|14545.5|14547.9|14545.9|14547|14545|1
1649396190000|2022-04-08 05:36:30|14547.2|14545.2|14545.4|14543.4|14547.9|14545.9|14545.4|14543.4|19
1649396200000|2022-04-08 05:36:40|14545.5|14543.5|14545.5|14543.5|14545.5|14543.5|14545.1|14543.1|26
1649396210000|2022-04-08 05:36:50|14545.2|14543.2|14545.9|14543.9|14547|14545|14545.2|14543.2|5
1649396220000|2022-04-08 05:37:00|14546|14544|14545.5|14543.5|14546|14544|14545.4|14543.4|1
1649396230000|2022-04-08 05:37:10|14545.4|14543.4|14545.2|14543.2|14545.6|14543.6|14545.2|14543.2|10
1649396240000|2022-04-08 05:37:20|14545.4|14543.4|14546.5|14544.5|14546.5|14544.5|14545.4|14543.4|1
1649396250000|2022-04-08 05:37:30|14546.6|14544.6|14546.5|14544.5|14546.7|14544.7|14546.4|14544.4|2
1649396260000|2022-04-08 05:37:40|14546.2|14544.2|14545.9|14543.9|14546.4|14544.4|14545.9|14543.9|2
1649396270000|2022-04-08 05:37:50|14546|14544|14545.4|14543.4|14546.4|14544.4|14544.7|14542.7|13
1649396280000|2022-04-08 05:38:00|14545.6|14543.6|14545.6|14543.6|14546|14544|14545.4|14543.4|4
1649396290000|2022-04-08 05:38:10|14545.7|14543.7|14545.5|14543.5|14545.9|14543.9|14545.4|14543.4|0
1649396300000|2022-04-08 05:38:20|14545.6|14543.6|14546|14544|14546.4|14544.4|14545.5|14543.5|6
1649396310000|2022-04-08 05:38:30|14545.9|14543.9|14546|14544|14546.2|14544.2|14545.7|14543.7|0
1649396320000|2022-04-08 05:38:40|14545.9|14543.9|14546.5|14544.5|14546.6|14544.6|14545.9|14543.9|3
1649396330000|2022-04-08 05:38:50|14546.6|14544.6|14547|14545|14547.4|14545.4|14546.5|14544.5|4
1649396340000|2022-04-08 05:39:00|14547.1|14545.1|14547.6|14545.6|14548|14546|14547.1|14545.1|4
1649396350000|2022-04-08 05:39:10|14548|14546|14546.9|14544.9|14548|14546|14546.9|14544.9|6
1649396360000|2022-04-08 05:39:20|14547|14545|14547|14545|14547.4|14545.4|14546.9|14544.9|3
1649396370000|2022-04-08 05:39:30|14547.1|14545.1|14546.9|14544.9|14547.7|14545.7|14546.7|14544.7|13
1649396380000|2022-04-08 05:39:40|14546.7|14544.7|14548|14546|14548.2|14546.2|14546.7|14544.7|10
1649396390000|2022-04-08 05:39:50|14547.5|14545.5|14547.5|14545.5|14547.7|14545.7|14547.5|14545.5|1
1649396400000|2022-04-08 05:40:00|14547.6|14545.6|14545.2|14543.2|14547.7|14545.7|14545.1|14543.1|10
1649396410000|2022-04-08 05:40:10|14545.4|14543.4|14545.2|14543.2|14545.7|14543.7|14545.2|14543.2|7
1649396420000|2022-04-08 05:40:20|14545.4|14543.4|14546.4|14544.4|14546.5|14544.5|14545.4|14543.4|5
1649396430000|2022-04-08 05:40:30|14546.5|14544.5|14546|14544|14546.7|14544.7|14546|14544|1
1649396440000|2022-04-08 05:40:40|14546.5|14544.5|14546.5|14544.5|14546.5|14544.5|14546.5|14544.5|3
1649396450000|2022-04-08 05:40:50|14546.1|14544.1|14545.2|14543.2|14546.1|14544.1|14545.1|14543.1|5
1649396460000|2022-04-08 05:41:00|14545|14543|14544.2|14542.2|14545|14543|14543.7|14541.7|13
1649396470000|2022-04-08 05:41:10|14544.1|14542.1|14543.9|14541.9|14544.5|14542.5|14543.7|14541.7|4
1649396480000|2022-04-08 05:41:20|14544.1|14542.1|14544|14542|14544.1|14542.1|14543.7|14541.7|1
1649396490000|2022-04-08 05:41:30|14544.2|14542.2|14544.9|14542.9|14544.9|14542.9|14544.1|14542.1|7
1649396500000|2022-04-08 05:41:40|14544.7|14542.7|14545|14543|14545.5|14543.5|14544.7|14542.7|10
1649396510000|2022-04-08 05:41:50|14545.1|14543.1|14545.1|14543.1|14545.2|14543.2|14545|14543|0
1649396520000|2022-04-08 05:42:00|14545.2|14543.2|14544|14542|14545.2|14543.2|14544|14542|4
1649396530000|2022-04-08 05:42:10|14544.1|14542.1|14544.6|14542.6|14545|14543|14544|14542|9
1649396540000|2022-04-08 05:42:20|14544.9|14542.9|14545.7|14543.7|14545.9|14543.9|14544.9|14542.9|1
1649396550000|2022-04-08 05:42:30|14545.6|14543.6|14546.6|14544.6|14546.6|14544.6|14545.5|14543.5|10
1649396560000|2022-04-08 05:42:40|14546.4|14544.4|14545.7|14543.7|14546.4|14544.4|14545.4|14543.4|8
1649396570000|2022-04-08 05:42:50|14545.9|14543.9|14546.7|14544.7|14546.7|14544.7|14545.6|14543.6|3
1649396580000|2022-04-08 05:43:00|14546.6|14544.6|14547.9|14545.9|14548|14546|14546.6|14544.6|3
1649396590000|2022-04-08 05:43:10|14547.7|14545.7|14548.2|14546.2|14548.5|14546.5|14547.7|14545.7|0
1649396600000|2022-04-08 05:43:20|14548.4|14546.4|14547.9|14545.9|14548.5|14546.5|14547.9|14545.9|2
1649396610000|2022-04-08 05:43:30|14548|14546|14547.7|14545.7|14548|14546|14547.7|14545.7|0
1649396620000|2022-04-08 05:43:40|14547.6|14545.6|14547.4|14545.4|14547.7|14545.7|14547|14545|4
1649396630000|2022-04-08 05:43:50|14547.2|14545.2|14547.5|14545.5|14547.6|14545.6|14547.1|14545.1|3
1649396640000|2022-04-08 05:44:00|14547.6|14545.6|14547.1|14545.1|14547.6|14545.6|14547.1|14545.1|4
1649396650000|2022-04-08 05:44:10|14547.2|14545.2|14547.2|14545.2|14547.5|14545.5|14547|14545|5
1649396660000|2022-04-08 05:44:20|14547.1|14545.1|14547.1|14545.1|14547.2|14545.2|14547|14545|0
1649396670000|2022-04-08 05:44:30|14547|14545|14547.7|14545.7|14547.7|14545.7|14546.9|14544.9|1
1649396680000|2022-04-08 05:44:40|14547.6|14545.6|14548|14546|14548|14546|14547.6|14545.6|8
1649396690000|2022-04-08 05:44:50|14547.9|14545.9|14548.1|14546.1|14548.2|14546.2|14547.4|14545.4|9
1649396700000|2022-04-08 05:45:00|14548.2|14546.2|14548.6|14546.6|14548.9|14546.9|14548|14546|7
1649396710000|2022-04-08 05:45:10|14548.5|14546.5|14548.2|14546.2|14549.4|14547.4|14548|14546|3
1649396720000|2022-04-08 05:45:20|14548.5|14546.5|14549.2|14547.2|14549.4|14547.4|14548.5|14546.5|4
1649396730000|2022-04-08 05:45:30|14549.4|14547.4|14550.2|14548.2|14550.5|14548.5|14549.4|14547.4|13
1649396740000|2022-04-08 05:45:40|14550.5|14548.5|14549.5|14547.5|14550.6|14548.6|14549.4|14547.4|6
1649396750000|2022-04-08 05:45:50|14549.4|14547.4|14549.6|14547.6|14550.2|14548.2|14549.4|14547.4|1
1649396760000|2022-04-08 05:46:00|14549.7|14547.7|14550.6|14548.6|14550.6|14548.6|14549.7|14547.7|6
1649396770000|2022-04-08 05:46:10|14550.5|14548.5|14549.7|14547.7|14550.6|14548.6|14549.7|14547.7|3
1649396780000|2022-04-08 05:46:20|14549.9|14547.9|14550.1|14548.1|14550.2|14548.2|14549.9|14547.9|2
1649396790000|2022-04-08 05:46:30|14550.2|14548.2|14550.1|14548.1|14550.2|14548.2|14550.1|14548.1|0
1649396800000|2022-04-08 05:46:40|14550.2|14548.2|14552.7|14550.7|14553.4|14551.4|14550.2|14548.2|36
1649396810000|2022-04-08 05:46:50|14552.9|14550.9|14552.4|14550.4|14553.1|14551.1|14552|14550|11
1649396820000|2022-04-08 05:47:00|14552.5|14550.5|14553.5|14551.5|14553.5|14551.5|14552.4|14550.4|12
1649396830000|2022-04-08 05:47:10|14553.4|14551.4|14554|14552|14554.1|14552.1|14553|14551|18
1649396840000|2022-04-08 05:47:20|14554.1|14552.1|14555.6|14553.6|14555.6|14553.6|14554|14552|43
1649396850000|2022-04-08 05:47:30|14555.7|14553.7|14551.7|14549.7|14555.7|14553.7|14551.7|14549.7|29
1649396860000|2022-04-08 05:47:40|14551.5|14549.5|14551.1|14549.1|14551.5|14549.5|14550|14548|7
1649396870000|2022-04-08 05:47:50|14551.2|14549.2|14551.4|14549.4|14551.9|14549.9|14551|14549|4
1649396880000|2022-04-08 05:48:00|14551.2|14549.2|14549|14547|14551.9|14549.9|14548.9|14546.9|14
1649396890000|2022-04-08 05:48:10|14549.1|14547.1|14549.2|14547.2|14549.4|14547.4|14548.7|14546.7|11
1649396900000|2022-04-08 05:48:20|14549.4|14547.4|14549.1|14547.1|14549.6|14547.6|14549.1|14547.1|0
1649396910000|2022-04-08 05:48:30|14549.2|14547.2|14550.2|14548.2|14550.2|14548.2|14549.2|14547.2|2
1649396920000|2022-04-08 05:48:40|14550.4|14548.4|14550.2|14548.2|14550.6|14548.6|14550.2|14548.2|8
1649396930000|2022-04-08 05:48:50|14550.4|14548.4|14551.4|14549.4|14551.6|14549.6|14550.4|14548.4|4
1649396940000|2022-04-08 05:49:00|14551.5|14549.5|14552.1|14550.1|14552.2|14550.2|14551.2|14549.2|3
1649396950000|2022-04-08 05:49:10|14551.6|14549.6|14552.2|14550.2|14552.2|14550.2|14551.6|14549.6|3
1649396960000|2022-04-08 05:49:20|14552.4|14550.4|14554|14552|14554|14552|14552.4|14550.4|13
1649396970000|2022-04-08 05:49:30|14554.1|14552.1|14553.7|14551.7|14554.1|14552.1|14553.7|14551.7|3
1649396980000|2022-04-08 05:49:40|14553.9|14551.9|14553.5|14551.5|14553.9|14551.9|14552.9|14550.9|2
1649396990000|2022-04-08 05:49:50|14553.6|14551.6|14553.4|14551.4|14553.9|14551.9|14553.1|14551.1|2
1649397000000|2022-04-08 05:50:00|14553.2|14551.2|14552.6|14550.6|14553.2|14551.2|14551.7|14549.7|5
1649397010000|2022-04-08 05:50:10|14552.7|14550.7|14554|14552|14554.1|14552.1|14552.6|14550.6|1
1649397020000|2022-04-08 05:50:20|14553.7|14551.7|14553.9|14551.9|14554.1|14552.1|14553.2|14551.2|7
1649397030000|2022-04-08 05:50:30|14553.7|14551.7|14552.6|14550.6|14553.9|14551.9|14552|14550|3
1649397040000|2022-04-08 05:50:40|14552.7|14550.7|14553.6|14551.6|14553.7|14551.7|14552.7|14550.7|1
1649397050000|2022-04-08 05:50:50|14553.4|14551.4|14554.1|14552.1|14554.1|14552.1|14553.2|14551.2|2
1649397060000|2022-04-08 05:51:00|14554|14552|14554.7|14552.7|14555.5|14553.5|14554|14552|14
1649397070000|2022-04-08 05:51:10|14554.4|14552.4|14554.5|14552.5|14554.6|14552.6|14553.4|14551.4|7
1649397080000|2022-04-08 05:51:20|14554.6|14552.6|14554.5|14552.5|14554.6|14552.6|14553.9|14551.9|4
1649397090000|2022-04-08 05:51:30|14554.4|14552.4|14556.2|14554.2|14556.2|14554.2|14554.4|14552.4|12
1649397100000|2022-04-08 05:51:40|14557.2|14555.2|14559.4|14557.4|14559.4|14557.4|14557.2|14555.2|30
1649397110000|2022-04-08 05:51:50|14559.5|14557.5|14562.5|14560.5|14562.5|14560.5|14558.9|14556.9|141
1649397120000|2022-04-08 05:52:00|14561.9|14559.9|14561.5|14559.5|14562|14560|14560.9|14558.9|31
1649397130000|2022-04-08 05:52:10|14561.2|14559.2|14563.5|14561.5|14563.7|14561.7|14561.2|14559.2|17
1649397140000|2022-04-08 05:52:20|14563.4|14561.4|14562.4|14560.4|14563.5|14561.5|14562.1|14560.1|13
1649397150000|2022-04-08 05:52:30|14562.5|14560.5|14560.2|14558.2|14563.2|14561.2|14559|14557|47
1649397160000|2022-04-08 05:52:40|14560.1|14558.1|14560.7|14558.7|14561.5|14559.5|14559.9|14557.9|3
1649397170000|2022-04-08 05:52:50|14560.6|14558.6|14559.4|14557.4|14560.7|14558.7|14558.4|14556.4|12
1649397180000|2022-04-08 05:53:00|14559|14557|14558.2|14556.2|14559.1|14557.1|14557.5|14555.5|7
1649397190000|2022-04-08 05:53:10|14558.4|14556.4|14559.4|14557.4|14559.5|14557.5|14558.2|14556.2|2
1649397200000|2022-04-08 05:53:20|14559.2|14557.2|14559.2|14557.2|14559.4|14557.4|14558.9|14556.9|1
1649397210000|2022-04-08 05:53:30|14559.7|14557.7|14559.9|14557.9|14561.5|14559.5|14559.7|14557.7|5
1649397220000|2022-04-08 05:53:40|14559.7|14557.7|14559.9|14557.9|14560|14558|14559.4|14557.4|1
1649397230000|2022-04-08 05:53:50|14559.7|14557.7|14561.1|14559.1|14561.2|14559.2|14559.7|14557.7|8
1649397240000|2022-04-08 05:54:00|14561.2|14559.2|14559.9|14557.9|14561.4|14559.4|14559.4|14557.4|6
1649397250000|2022-04-08 05:54:10|14560|14558|14560|14558|14560.6|14558.6|14559.6|14557.6|2
1649397260000|2022-04-08 05:54:20|14559.9|14557.9|14558.7|14556.7|14560|14558|14558.7|14556.7|3
1649397270000|2022-04-08 05:54:30|14558.9|14556.9|14559|14557|14559.5|14557.5|14557.9|14555.9|11
1649397280000|2022-04-08 05:54:40|14559.1|14557.1|14559.6|14557.6|14559.9|14557.9|14559.1|14557.1|1
1649397290000|2022-04-08 05:54:50|14559.7|14557.7|14558.5|14556.5|14559.7|14557.7|14558.5|14556.5|3
1649397300000|2022-04-08 05:55:00|14558|14556|14559.4|14557.4|14559.5|14557.5|14558|14556|7
1649397310000|2022-04-08 05:55:10|14559.5|14557.5|14559.9|14557.9|14559.9|14557.9|14559|14557|9
1649397320000|2022-04-08 05:55:20|14559.7|14557.7|14563.5|14561.5|14563.5|14561.5|14559.7|14557.7|29
1649397330000|2022-04-08 05:55:30|14563.6|14561.6|14564.1|14562.1|14565.7|14563.7|14563|14561|46
1649397340000|2022-04-08 05:55:40|14563.6|14561.6|14564.1|14562.1|14564.2|14562.2|14563.2|14561.2|33
1649397350000|2022-04-08 05:55:50|14564.2|14562.2|14564.4|14562.4|14564.9|14562.9|14563.7|14561.7|8
1649397360000|2022-04-08 05:56:00|14564.9|14562.9|14564.5|14562.5|14564.9|14562.9|14564|14562|13
1649397370000|2022-04-08 05:56:10|14565.2|14563.2|14565|14563|14566|14564|14564.9|14562.9|17
1649397380000|2022-04-08 05:56:20|14564.9|14562.9|14564.1|14562.1|14565.2|14563.2|14563.9|14561.9|7
1649397390000|2022-04-08 05:56:30|14564|14562|14566|14564|14566|14564|14563.9|14561.9|44
1649397400000|2022-04-08 05:56:40|14565.9|14563.9|14565.1|14563.1|14566.4|14564.4|14565|14563|16
1649397410000|2022-04-08 05:56:50|14565|14563|14565.5|14563.5|14566.1|14564.1|14565|14563|6
1649397420000|2022-04-08 05:57:00|14565.6|14563.6|14566|14564|14566.2|14564.2|14565.5|14563.5|8
1649397430000|2022-04-08 05:57:10|14566.1|14564.1|14564.2|14562.2|14566.1|14564.1|14564|14562|13
1649397440000|2022-04-08 05:57:20|14564.1|14562.1|14566.2|14564.2|14566.2|14564.2|14564|14562|9
1649397450000|2022-04-08 05:57:30|14566.1|14564.1|14564.4|14562.4|14566.2|14564.2|14564.4|14562.4|9
1649397460000|2022-04-08 05:57:40|14564.2|14562.2|14564.5|14562.5|14565|14563|14563.2|14561.2|11
1649397470000|2022-04-08 05:57:50|14564.4|14562.4|14565.2|14563.2|14565.5|14563.5|14563.7|14561.7|10
1649397480000|2022-04-08 05:58:00|14565.1|14563.1|14563.7|14561.7|14565.2|14563.2|14563.7|14561.7|6
1649397490000|2022-04-08 05:58:10|14563.9|14561.9|14564.4|14562.4|14565.1|14563.1|14563.7|14561.7|20
1649397500000|2022-04-08 05:58:20|14563.9|14561.9|14564.1|14562.1|14564.7|14562.7|14563.7|14561.7|2
1649397510000|2022-04-08 05:58:30|14564|14562|14564.7|14562.7|14564.7|14562.7|14563.9|14561.9|10
1649397520000|2022-04-08 05:58:40|14565.1|14563.1|14565.7|14563.7|14565.9|14563.9|14565|14563|11
1649397530000|2022-04-08 05:58:50|14565.6|14563.6|14564.6|14562.6|14565.6|14563.6|14564.5|14562.5|3
1649397540000|2022-04-08 05:59:00|14564.5|14562.5|14564.2|14562.2|14565|14563|14564.2|14562.2|3
1649397550000|2022-04-08 05:59:10|14564.4|14562.4|14562.6|14560.6|14564.4|14562.4|14562.6|14560.6|14
1649397560000|2022-04-08 05:59:20|14562.5|14560.5|14563.4|14561.4|14563.4|14561.4|14562.5|14560.5|4
1649397570000|2022-04-08 05:59:30|14563.5|14561.5|14564.4|14562.4|14564.7|14562.7|14563.5|14561.5|2
1649397580000|2022-04-08 05:59:40|14564.2|14562.2|14563.4|14561.4|14564.2|14562.2|14562.9|14560.9|11
1649397590000|2022-04-08 05:59:50|14563.5|14561.5|14564.6|14562.6|14564.6|14562.6|14562.6|14560.6|8
1649397600000|2022-04-08 06:00:00|14564.9|14562.9|14563.9|14561.9|14566.2|14564.2|14563.9|14561.9|29
1649397610000|2022-04-08 06:00:10|14564|14562|14565.1|14563.1|14565.2|14563.2|14563.2|14561.2|12
1649397620000|2022-04-08 06:00:20|14565.2|14563.2|14565.7|14563.7|14566.4|14564.4|14565|14563|44
1649397630000|2022-04-08 06:00:30|14565.9|14563.9|14566.5|14564.5|14566.6|14564.6|14565.9|14563.9|29
1649397640000|2022-04-08 06:00:40|14566.6|14564.6|14565.2|14563.2|14566.7|14564.7|14564.9|14562.9|10
1649397650000|2022-04-08 06:00:50|14565.4|14563.4|14567.2|14565.2|14567.6|14565.6|14565.4|14563.4|25
1649397660000|2022-04-08 06:01:00|14567.4|14565.4|14566.7|14564.7|14567.5|14565.5|14566.2|14564.2|18
1649397670000|2022-04-08 06:01:10|14566.6|14564.6|14565.7|14563.7|14566.6|14564.6|14565.7|14563.7|10
1649397680000|2022-04-08 06:01:20|14565.9|14563.9|14566.2|14564.2|14566.5|14564.5|14565.9|14563.9|10
1649397690000|2022-04-08 06:01:30|14566.4|14564.4|14566|14564|14566.4|14564.4|14565.9|14563.9|9
1649397700000|2022-04-08 06:01:40|14566.1|14564.1|14566.6|14564.6|14566.7|14564.7|14566|14564|1
1649397710000|2022-04-08 06:01:50|14566.7|14564.7|14566.9|14564.9|14567|14565|14566|14564|12
1649397720000|2022-04-08 06:02:00|14566.7|14564.7|14565.4|14563.4|14567.4|14565.4|14565.2|14563.2|17
1649397730000|2022-04-08 06:02:10|14565.5|14563.5|14566|14564|14566.7|14564.7|14565.4|14563.4|0
1649397740000|2022-04-08 06:02:20|14566.1|14564.1|14563.2|14561.2|14566.4|14564.4|14562.5|14560.5|21
1649397750000|2022-04-08 06:02:30|14563.4|14561.4|14560.9|14558.9|14564.6|14562.6|14560.9|14558.9|26
1649397760000|2022-04-08 06:02:40|14560.7|14558.7|14560.2|14558.2|14561.5|14559.5|14560.2|14558.2|21
1649397770000|2022-04-08 06:02:50|14560.5|14558.5|14560.4|14558.4|14560.6|14558.6|14559.5|14557.5|20
1649397780000|2022-04-08 06:03:00|14560.5|14558.5|14560.4|14558.4|14560.9|14558.9|14559.6|14557.6|11
1649397790000|2022-04-08 06:03:10|14560.5|14558.5|14562.1|14560.1|14562.2|14560.2|14560.5|14558.5|10
1649397800000|2022-04-08 06:03:20|14562.2|14560.2|14562.6|14560.6|14563.6|14561.6|14562.2|14560.2|13
1649397810000|2022-04-08 06:03:30|14562.5|14560.5|14559|14557|14562.6|14560.6|14559|14557|16
1649397820000|2022-04-08 06:03:40|14559.4|14557.4|14558.9|14556.9|14559.6|14557.6|14558.9|14556.9|24
1649397830000|2022-04-08 06:03:50|14558.6|14556.6|14557.4|14555.4|14558.7|14556.7|14556.5|14554.5|15
1649397840000|2022-04-08 06:04:00|14557.5|14555.5|14556|14554|14558.1|14556.1|14556|14554|23
1649397850000|2022-04-08 06:04:10|14556.2|14554.2|14556.1|14554.1|14556.4|14554.4|14555.5|14553.5|15
1649397860000|2022-04-08 06:04:20|14556|14554|14557|14555|14558.1|14556.1|14556|14554|15
1649397870000|2022-04-08 06:04:30|14556.9|14554.9|14556.7|14554.7|14557.2|14555.2|14555.9|14553.9|8
1649397880000|2022-04-08 06:04:40|14556.6|14554.6|14557.5|14555.5|14557.5|14555.5|14556.1|14554.1|5
1649397890000|2022-04-08 06:04:50|14557.6|14555.6|14558.4|14556.4|14558.5|14556.5|14557.2|14555.2|15
1649397900000|2022-04-08 06:05:00|14558.2|14556.2|14559.2|14557.2|14559.5|14557.5|14558|14556|1
1649397910000|2022-04-08 06:05:10|14558.9|14556.9|14560.1|14558.1|14560.1|14558.1|14558.9|14556.9|10
1649397920000|2022-04-08 06:05:20|14560.6|14558.6|14562|14560|14562.1|14560.1|14560.5|14558.5|9
1649397930000|2022-04-08 06:05:30|14562.1|14560.1|14562.4|14560.4|14562.9|14560.9|14562.1|14560.1|5
1649397940000|2022-04-08 06:05:40|14562.2|14560.2|14562.4|14560.4|14563.1|14561.1|14562|14560|10
1649397950000|2022-04-08 06:05:50|14562.5|14560.5|14561.4|14559.4|14562.9|14560.9|14561.4|14559.4|7
1649397960000|2022-04-08 06:06:00|14561.5|14559.5|14561.9|14559.9|14562.6|14560.6|14561.5|14559.5|28
1649397970000|2022-04-08 06:06:10|14562.1|14560.1|14563|14561|14563|14561|14562.1|14560.1|9
1649397980000|2022-04-08 06:06:20|14562.9|14560.9|14562.5|14560.5|14563.4|14561.4|14562.5|14560.5|8
1649397990000|2022-04-08 06:06:30|14562.7|14560.7|14562.1|14560.1|14562.7|14560.7|14562.1|14560.1|3
1649398000000|2022-04-08 06:06:40|14562|14560|14562|14560|14562.2|14560.2|14562|14560|4
1649398010000|2022-04-08 06:06:50|14562.1|14560.1|14561.2|14559.2|14562.4|14560.4|14561.1|14559.1|7
1649398020000|2022-04-08 06:07:00|14561.4|14559.4|14560|14558|14562.2|14560.2|14559.9|14557.9|9
1649398030000|2022-04-08 06:07:10|14559.9|14557.9|14560.4|14558.4|14560.5|14558.5|14559|14557|8
1649398040000|2022-04-08 06:07:20|14560.2|14558.2|14560.1|14558.1|14560.6|14558.6|14559.9|14557.9|1
1649398050000|2022-04-08 06:07:30|14560.2|14558.2|14560.9|14558.9|14560.9|14558.9|14560.2|14558.2|1
1649398060000|2022-04-08 06:07:40|14560.6|14558.6|14562.2|14560.2|14563|14561|14560.4|14558.4|14
1649398070000|2022-04-08 06:07:50|14562.1|14560.1|14562.4|14560.4|14562.9|14560.9|14562.1|14560.1|5
1649398080000|2022-04-08 06:08:00|14562.2|14560.2|14561.6|14559.6|14562.4|14560.4|14561|14559|6
1649398090000|2022-04-08 06:08:10|14561.5|14559.5|14562.4|14560.4|14562.4|14560.4|14560.6|14558.6|3
1649398100000|2022-04-08 06:08:20|14562.2|14560.2|14562.5|14560.5|14562.5|14560.5|14562|14560|8
1649398110000|2022-04-08 06:08:30|14562.4|14560.4|14562.1|14560.1|14562.4|14560.4|14561.9|14559.9|0
1649398120000|2022-04-08 06:08:40|14562|14560|14562.6|14560.6|14562.7|14560.7|14561.9|14559.9|1
1649398130000|2022-04-08 06:08:50|14562.5|14560.5|14563.4|14561.4|14563.5|14561.5|14562.1|14560.1|12
1649398140000|2022-04-08 06:09:00|14563.5|14561.5|14566|14564|14566.5|14564.5|14563.5|14561.5|25
1649398150000|2022-04-08 06:09:10|14565.9|14563.9|14565.5|14563.5|14566.4|14564.4|14565.1|14563.1|15
1649398160000|2022-04-08 06:09:20|14565.6|14563.6|14566.2|14564.2|14566.7|14564.7|14565.6|14563.6|4
1649398170000|2022-04-08 06:09:30|14566.4|14564.4|14566.9|14564.9|14566.9|14564.9|14565.6|14563.6|8
1649398180000|2022-04-08 06:09:40|14566.7|14564.7|14566.5|14564.5|14566.9|14564.9|14566.5|14564.5|5
1649398190000|2022-04-08 06:09:50|14566.4|14564.4|14570.5|14568.5|14572.5|14570.5|14566.4|14564.4|266
1649398200000|2022-04-08 06:10:00|14570.6|14568.6|14569.4|14567.4|14571.4|14569.4|14569.4|14567.4|16
1649398210000|2022-04-08 06:10:10|14569.2|14567.2|14567.1|14565.1|14569.4|14567.4|14567.1|14565.1|23
1649398220000|2022-04-08 06:10:20|14567.2|14565.2|14567.9|14565.9|14568.1|14566.1|14567.1|14565.1|3
1649398230000|2022-04-08 06:10:30|14568|14566|14568.7|14566.7|14569.1|14567.1|14567.5|14565.5|9
1649398240000|2022-04-08 06:10:40|14568.9|14566.9|14568.6|14566.6|14569.6|14567.6|14568.5|14566.5|10
1649398250000|2022-04-08 06:10:50|14568.5|14566.5|14567.1|14565.1|14568.5|14566.5|14567|14565|3
1649398260000|2022-04-08 06:11:00|14567.2|14565.2|14567.1|14565.1|14567.6|14565.6|14566.4|14564.4|6
1649398270000|2022-04-08 06:11:10|14567|14565|14566.4|14564.4|14568.2|14566.2|14566.4|14564.4|7
1649398280000|2022-04-08 06:11:20|14566.2|14564.2|14566.6|14564.6|14566.6|14564.6|14565.2|14563.2|12
1649398290000|2022-04-08 06:11:30|14566.5|14564.5|14566.2|14564.2|14566.6|14564.6|14566|14564|2
1649398300000|2022-04-08 06:11:40|14565.6|14563.6|14565.6|14563.6|14565.9|14563.9|14565.1|14563.1|11
1649398310000|2022-04-08 06:11:50|14565.4|14563.4|14567.2|14565.2|14567.5|14565.5|14565.4|14563.4|3
1649398320000|2022-04-08 06:12:00|14566.7|14564.7|14565.4|14563.4|14566.9|14564.9|14565.4|14563.4|2
1649398330000|2022-04-08 06:12:10|14565.5|14563.5|14565.5|14563.5|14566.4|14564.4|14565.4|14563.4|1
1649398340000|2022-04-08 06:12:20|14565.6|14563.6|14565.7|14563.7|14565.9|14563.9|14565.4|14563.4|2
1649398350000|2022-04-08 06:12:30|14565.6|14563.6|14564.4|14562.4|14565.7|14563.7|14564.2|14562.2|6
1649398360000|2022-04-08 06:12:40|14564.7|14562.7|14564.6|14562.6|14564.7|14562.7|14564.1|14562.1|3
1649398370000|2022-04-08 06:12:50|14564.5|14562.5|14564.7|14562.7|14564.7|14562.7|14564.4|14562.4|2
1649398380000|2022-04-08 06:13:00|14564.6|14562.6|14564.7|14562.7|14564.9|14562.9|14564.2|14562.2|4
1649398390000|2022-04-08 06:13:10|14564.6|14562.6|14565.4|14563.4|14565.4|14563.4|14564.5|14562.5|1
1649398400000|2022-04-08 06:13:20|14565.2|14563.2|14564.4|14562.4|14565.4|14563.4|14564.2|14562.2|11
1649398410000|2022-04-08 06:13:30|14564.2|14562.2|14561.1|14559.1|14564.2|14562.2|14560.7|14558.7|37
1649398420000|2022-04-08 06:13:40|14561|14559|14560.4|14558.4|14561|14559|14560.1|14558.1|7
1649398430000|2022-04-08 06:13:50|14560.2|14558.2|14559.4|14557.4|14560.2|14558.2|14558.5|14556.5|13
1649398440000|2022-04-08 06:14:00|14559.6|14557.6|14559.6|14557.6|14559.7|14557.7|14558.9|14556.9|9
1649398450000|2022-04-08 06:14:10|14559.7|14557.7|14561.1|14559.1|14561.2|14559.2|14559.4|14557.4|12
1649398460000|2022-04-08 06:14:20|14561|14559|14560.7|14558.7|14561.5|14559.5|14560.2|14558.2|6
1649398470000|2022-04-08 06:14:30|14560.9|14558.9|14561.6|14559.6|14561.9|14559.9|14560.2|14558.2|5
1649398480000|2022-04-08 06:14:40|14561.5|14559.5|14561.6|14559.6|14561.7|14559.7|14561.5|14559.5|0
1649398490000|2022-04-08 06:14:50|14561.7|14559.7|14563.7|14561.7|14563.9|14561.9|14561.7|14559.7|10
1649398500000|2022-04-08 06:15:00|14563.9|14561.9|14562.5|14560.5|14563.9|14561.9|14562.5|14560.5|8
1649398510000|2022-04-08 06:15:10|14562.4|14560.4|14562.4|14560.4|14562.7|14560.7|14562.4|14560.4|2
1649398520000|2022-04-08 06:15:20|14562.1|14560.1|14561.7|14559.7|14562.1|14560.1|14561.7|14559.7|1
1649398530000|2022-04-08 06:15:30|14561.9|14559.9|14561.1|14559.1|14562|14560|14561.1|14559.1|0
1649398540000|2022-04-08 06:15:40|14561|14559|14560.6|14558.6|14561.7|14559.7|14560.6|14558.6|7
1649398550000|2022-04-08 06:15:50|14561|14559|14562.1|14560.1|14562.5|14560.5|14561|14559|4
1649398560000|2022-04-08 06:16:00|14562|14560|14562.1|14560.1|14562.6|14560.6|14560.9|14558.9|9
1649398570000|2022-04-08 06:16:10|14562.2|14560.2|14565|14563|14565|14563|14562.2|14560.2|8
1649398580000|2022-04-08 06:16:20|14564.6|14562.6|14566.7|14564.7|14567.5|14565.5|14564.6|14562.6|15
1649398590000|2022-04-08 06:16:30|14566.5|14564.5|14567.5|14565.5|14568.1|14566.1|14566.5|14564.5|13
1649398600000|2022-04-08 06:16:40|14567.2|14565.2|14566.4|14564.4|14567.5|14565.5|14565.6|14563.6|8
1649398610000|2022-04-08 06:16:50|14566.2|14564.2|14566|14564|14566.2|14564.2|14565.5|14563.5|1
1649398620000|2022-04-08 06:17:00|14565.9|14563.9|14565.4|14563.4|14566.6|14564.6|14565.4|14563.4|6
1649398630000|2022-04-08 06:17:10|14565.2|14563.2|14564.1|14562.1|14565.4|14563.4|14563.7|14561.7|6
1649398640000|2022-04-08 06:17:20|14564|14562|14564|14562|14564.6|14562.6|14563.7|14561.7|3
1649398650000|2022-04-08 06:17:30|14564.1|14562.1|14563.4|14561.4|14564.4|14562.4|14563.2|14561.2|1
1649398660000|2022-04-08 06:17:40|14563.2|14561.2|14563.6|14561.6|14563.7|14561.7|14563|14561|4
1649398670000|2022-04-08 06:17:50|14563.7|14561.7|14563.6|14561.6|14563.9|14561.9|14563.5|14561.5|1
1649398680000|2022-04-08 06:18:00|14563.7|14561.7|14566.5|14564.5|14567|14565|14563.6|14561.6|14
1649398690000|2022-04-08 06:18:10|14566.4|14564.4|14566.7|14564.7|14567.2|14565.2|14566.2|14564.2|2
1649398700000|2022-04-08 06:18:20|14566.9|14564.9|14567.9|14565.9|14568|14566|14566.9|14564.9|11
1649398710000|2022-04-08 06:18:30|14568|14566|14570.1|14568.1|14570.5|14568.5|14567.7|14565.7|24
1649398720000|2022-04-08 06:18:40|14570|14568|14570.6|14568.6|14571.1|14569.1|14570|14568|16
1649398730000|2022-04-08 06:18:50|14571|14569|14570.7|14568.7|14571.1|14569.1|14569.9|14567.9|16
1649398740000|2022-04-08 06:19:00|14570.9|14568.9|14569.9|14567.9|14571|14569|14569.7|14567.7|16
1649398750000|2022-04-08 06:19:10|14570|14568|14569.5|14567.5|14570|14568|14568.9|14566.9|4
1649398760000|2022-04-08 06:19:20|14569.2|14567.2|14569|14567|14569.2|14567.2|14568.9|14566.9|8
1649398770000|2022-04-08 06:19:30|14568|14566|14567.2|14565.2|14568|14566|14566.1|14564.1|14
1649398780000|2022-04-08 06:19:40|14567.6|14565.6|14566.4|14564.4|14567.6|14565.6|14566.4|14564.4|11
1649398790000|2022-04-08 06:19:50|14566.2|14564.2|14565.2|14563.2|14566.2|14564.2|14564.6|14562.6|11
1649398800000|2022-04-08 06:20:00|14565.1|14563.1|14564.5|14562.5|14565.1|14563.1|14563.9|14561.9|3
1649398810000|2022-04-08 06:20:10|14564.4|14562.4|14564.6|14562.6|14565.4|14563.4|14564.4|14562.4|8
1649398820000|2022-04-08 06:20:20|14564.7|14562.7|14565.5|14563.5|14565.6|14563.6|14564|14562|12
1649398830000|2022-04-08 06:20:30|14565.6|14563.6|14566.1|14564.1|14566.1|14564.1|14565.5|14563.5|2
1649398840000|2022-04-08 06:20:40|14566|14564|14564.7|14562.7|14566.1|14564.1|14564.6|14562.6|4
1649398850000|2022-04-08 06:20:50|14564.9|14562.9|14564.4|14562.4|14565.4|14563.4|14564|14562|6
1649398860000|2022-04-08 06:21:00|14564.5|14562.5|14566.4|14564.4|14566.4|14564.4|14564.1|14562.1|8
1649398870000|2022-04-08 06:21:10|14566.2|14564.2|14567.7|14565.7|14567.9|14565.9|14566.2|14564.2|6
1649398880000|2022-04-08 06:21:20|14568.1|14566.1|14569|14567|14569|14567|14568.1|14566.1|27
1649398890000|2022-04-08 06:21:30|14568.7|14566.7|14568.9|14566.9|14568.9|14566.9|14567.1|14565.1|10
1649398900000|2022-04-08 06:21:40|14568.7|14566.7|14569.1|14567.1|14569.7|14567.7|14568.6|14566.6|12
1649398910000|2022-04-08 06:21:50|14569|14567|14568.9|14566.9|14569.5|14567.5|14568.6|14566.6|19
1649398920000|2022-04-08 06:22:00|14568.7|14566.7|14571.2|14569.2|14571.2|14569.2|14568.1|14566.1|56
1649398930000|2022-04-08 06:22:10|14571.9|14569.9|14571.4|14569.4|14572.5|14570.5|14570.4|14568.4|29
1649398940000|2022-04-08 06:22:20|14571.6|14569.6|14571.4|14569.4|14572.4|14570.4|14571.4|14569.4|8
1649398950000|2022-04-08 06:22:30|14571.5|14569.5|14571.4|14569.4|14571.9|14569.9|14571.4|14569.4|8
1649398960000|2022-04-08 06:22:40|14572.4|14570.4|14574.5|14572.5|14575.1|14573.1|14572.1|14570.1|72
1649398970000|2022-04-08 06:22:50|14574.6|14572.6|14573.6|14571.6|14575.1|14573.1|14573.5|14571.5|19
1649398980000|2022-04-08 06:23:00|14573.5|14571.5|14572.6|14570.6|14573.5|14571.5|14572.1|14570.1|10
1649398990000|2022-04-08 06:23:10|14572.5|14570.5|14572.7|14570.7|14572.7|14570.7|14571.6|14569.6|6
1649399000000|2022-04-08 06:23:20|14572.6|14570.6|14573.2|14571.2|14573.2|14571.2|14571.9|14569.9|6
1649399010000|2022-04-08 06:23:30|14573.6|14571.6|14575.4|14573.4|14576.1|14574.1|14573.2|14571.2|36
1649399020000|2022-04-08 06:23:40|14575.2|14573.2|14577.4|14575.4|14577.4|14575.4|14575|14573|22
1649399030000|2022-04-08 06:23:50|14577.5|14575.5|14578.6|14576.6|14578.9|14576.9|14577.2|14575.2|39
1649399040000|2022-04-08 06:24:00|14578.5|14576.5|14579|14577|14579.1|14577.1|14577.4|14575.4|84
1649399050000|2022-04-08 06:24:10|14579.6|14577.6|14578.9|14576.9|14579.7|14577.7|14578.1|14576.1|34
1649399060000|2022-04-08 06:24:20|14579|14577|14578.4|14576.4|14579.2|14577.2|14577.1|14575.1|26
1649399070000|2022-04-08 06:24:30|14578.2|14576.2|14579.7|14577.7|14579.9|14577.9|14578.1|14576.1|14
1649399080000|2022-04-08 06:24:40|14579.9|14577.9|14581.9|14579.9|14583.1|14581.1|14579.2|14577.2|60
1649399090000|2022-04-08 06:24:50|14581.5|14579.5|14582.4|14580.4|14583|14581|14581.5|14579.5|27
1649399100000|2022-04-08 06:25:00|14582.9|14580.9|14583.5|14581.5|14583.6|14581.6|14580.5|14578.5|50
1649399110000|2022-04-08 06:25:10|14583.2|14581.2|14582.2|14580.2|14583.6|14581.6|14581.7|14579.7|34
1649399120000|2022-04-08 06:25:20|14582.1|14580.1|14582|14580|14583.5|14581.5|14581.9|14579.9|58
1649399130000|2022-04-08 06:25:30|14582.1|14580.1|14583.5|14581.5|14583.5|14581.5|14581.9|14579.9|20
1649399140000|2022-04-08 06:25:40|14583.2|14581.2|14582.9|14580.9|14583.9|14581.9|14582.7|14580.7|15
1649399150000|2022-04-08 06:25:50|14583|14581|14582.7|14580.7|14583.1|14581.1|14582.7|14580.7|5
1649399160000|2022-04-08 06:26:00|14582.9|14580.9|14582.4|14580.4|14583|14581|14582|14580|8
1649399170000|2022-04-08 06:26:10|14582.2|14580.2|14583.1|14581.1|14583.5|14581.5|14581.6|14579.6|31
1649399180000|2022-04-08 06:26:20|14583.5|14581.5|14585.1|14583.1|14585.2|14583.2|14583.5|14581.5|26
1649399190000|2022-04-08 06:26:30|14585.2|14583.2|14586.5|14584.5|14587.5|14585.5|14585.2|14583.2|133
1649399200000|2022-04-08 06:26:40|14586.6|14584.6|14587|14585|14587.7|14585.7|14586.5|14584.5|35
1649399210000|2022-04-08 06:26:50|14586.7|14584.7|14587.7|14585.7|14587.7|14585.7|14586.4|14584.4|71
1649399220000|2022-04-08 06:27:00|14587.6|14585.6|14586.9|14584.9|14587.7|14585.7|14586.9|14584.9|21
1649399230000|2022-04-08 06:27:10|14586.7|14584.7|14587.6|14585.6|14587.7|14585.7|14586.5|14584.5|11
1649399240000|2022-04-08 06:27:20|14587.5|14585.5|14588.1|14586.1|14588.7|14586.7|14587.5|14585.5|39
1649399250000|2022-04-08 06:27:30|14588.2|14586.2|14590|14588|14590|14588|14588.1|14586.1|12
1649399260000|2022-04-08 06:27:40|14589.9|14587.9|14587.2|14585.2|14590.6|14588.6|14587.1|14585.1|46
1649399270000|2022-04-08 06:27:50|14587.6|14585.6|14585.7|14583.7|14587.7|14585.7|14585|14583|34
1649399280000|2022-04-08 06:28:00|14585.6|14583.6|14589.2|14587.2|14590.9|14588.9|14585.6|14583.6|212
1649399290000|2022-04-08 06:28:10|14589.1|14587.1|14587|14585|14589.1|14587.1|14586.5|14584.5|30
1649399300000|2022-04-08 06:28:20|14586.7|14584.7|14588.2|14586.2|14588.9|14586.9|14586.6|14584.6|27
1649399310000|2022-04-08 06:28:30|14588.4|14586.4|14587.1|14585.1|14589.1|14587.1|14587|14585|18
1649399320000|2022-04-08 06:28:40|14587.2|14585.2|14584.9|14582.9|14587.4|14585.4|14584.9|14582.9|12
1649399330000|2022-04-08 06:28:50|14585.4|14583.4|14583.5|14581.5|14585.6|14583.6|14582.4|14580.4|26
1649399340000|2022-04-08 06:29:00|14583.4|14581.4|14583.4|14581.4|14583.7|14581.7|14582.6|14580.6|7
1649399350000|2022-04-08 06:29:10|14583.5|14581.5|14583.9|14581.9|14584.1|14582.1|14582.7|14580.7|13
1649399360000|2022-04-08 06:29:20|14583.7|14581.7|14585|14583|14585.4|14583.4|14583.6|14581.6|6
1649399370000|2022-04-08 06:29:30|14584.9|14582.9|14583.1|14581.1|14585.5|14583.5|14583.1|14581.1|14
1649399380000|2022-04-08 06:29:40|14582.9|14580.9|14581.6|14579.6|14582.9|14580.9|14580.9|14578.9|31
1649399390000|2022-04-08 06:29:50|14581.7|14579.7|14581|14579|14582.6|14580.6|14580.7|14578.7|5
1649399400000|2022-04-08 06:30:00|14580.9|14578.9|14584.2|14582.2|14584.2|14582.2|14580.9|14578.9|32
1649399410000|2022-04-08 06:30:10|14583.9|14581.9|14582.9|14580.9|14584.4|14582.4|14582.2|14580.2|4
1649399420000|2022-04-08 06:30:20|14583.5|14581.5|14584.1|14582.1|14584.1|14582.1|14582.7|14580.7|17
1649399430000|2022-04-08 06:30:30|14584|14582|14582.1|14580.1|14584|14582|14582.1|14580.1|6
1649399440000|2022-04-08 06:30:40|14581.9|14579.9|14583.1|14581.1|14583.1|14581.1|14581.9|14579.9|1
1649399450000|2022-04-08 06:30:50|14582.9|14580.9|14583.4|14581.4|14583.6|14581.6|14582.9|14580.9|3
1649399460000|2022-04-08 06:31:00|14583.6|14581.6|14585.4|14583.4|14585.6|14583.6|14583.4|14581.4|11
1649399470000|2022-04-08 06:31:10|14585.5|14583.5|14584.5|14582.5|14585.5|14583.5|14584.1|14582.1|10
1649399480000|2022-04-08 06:31:20|14584.4|14582.4|14583.4|14581.4|14584.5|14582.5|14583.4|14581.4|1
1649399490000|2022-04-08 06:31:30|14583.5|14581.5|14584|14582|14584.4|14582.4|14583.5|14581.5|4
1649399500000|2022-04-08 06:31:40|14583.9|14581.9|14582.9|14580.9|14583.9|14581.9|14582.7|14580.7|6
1649399510000|2022-04-08 06:31:50|14582.7|14580.7|14583.7|14581.7|14583.7|14581.7|14582|14580|19
1649399520000|2022-04-08 06:32:00|14584|14582|14583.4|14581.4|14584.4|14582.4|14582.6|14580.6|6
1649399530000|2022-04-08 06:32:10|14583.2|14581.2|14582.7|14580.7|14583.2|14581.2|14582.5|14580.5|5
1649399540000|2022-04-08 06:32:20|14582.9|14580.9|14583.6|14581.6|14583.6|14581.6|14582.1|14580.1|21
1649399550000|2022-04-08 06:32:30|14583.9|14581.9|14585.6|14583.6|14586.1|14584.1|14583.6|14581.6|12
1649399560000|2022-04-08 06:32:40|14585.5|14583.5|14586.2|14584.2|14586.2|14584.2|14584.9|14582.9|16
1649399570000|2022-04-08 06:32:50|14586.1|14584.1|14585.5|14583.5|14586.2|14584.2|14584.9|14582.9|9
1649399580000|2022-04-08 06:33:00|14585.4|14583.4|14586.7|14584.7|14586.7|14584.7|14584.9|14582.9|13
1649399590000|2022-04-08 06:33:10|14586.2|14584.2|14586.1|14584.1|14586.6|14584.6|14586.1|14584.1|2
1649399600000|2022-04-08 06:33:20|14586|14584|14586.4|14584.4|14586.4|14584.4|14585|14583|11
1649399610000|2022-04-08 06:33:30|14586.2|14584.2|14586.4|14584.4|14586.4|14584.4|14585.2|14583.2|8
1649399620000|2022-04-08 06:33:40|14586.1|14584.1|14587.6|14585.6|14588.6|14586.6|14586.1|14584.1|24
1649399630000|2022-04-08 06:33:50|14588|14586|14590.4|14588.4|14590.4|14588.4|14587.9|14585.9|31
1649399640000|2022-04-08 06:34:00|14590.2|14588.2|14589.2|14587.2|14591|14589|14589.2|14587.2|12
1649399650000|2022-04-08 06:34:10|14589.1|14587.1|14588|14586|14589.5|14587.5|14587.9|14585.9|19
1649399660000|2022-04-08 06:34:20|14588.1|14586.1|14588.2|14586.2|14588.2|14586.2|14587.1|14585.1|2
1649399670000|2022-04-08 06:34:30|14588.4|14586.4|14588|14586|14588.5|14586.5|14587.7|14585.7|3
1649399680000|2022-04-08 06:34:40|14588.1|14586.1|14587.6|14585.6|14588.6|14586.6|14587|14585|11
1649399690000|2022-04-08 06:34:50|14587.9|14585.9|14588.5|14586.5|14588.9|14586.9|14587.7|14585.7|0
1649399700000|2022-04-08 06:35:00|14588.4|14586.4|14584.2|14582.2|14588.7|14586.7|14584.1|14582.1|32
1649399710000|2022-04-08 06:35:10|14584.1|14582.1|14584.9|14582.9|14585|14583|14583.7|14581.7|5
1649399720000|2022-04-08 06:35:20|14585|14583|14585.1|14583.1|14587.4|14585.4|14585|14583|11
1649399730000|2022-04-08 06:35:30|14585|14583|14585.6|14583.6|14586.4|14584.4|14584.5|14582.5|7
1649399740000|2022-04-08 06:35:40|14585.7|14583.7|14585|14583|14586.1|14584.1|14585|14583|0
1649399750000|2022-04-08 06:35:50|14585.1|14583.1|14585.9|14583.9|14587.1|14585.1|14585.1|14583.1|5
1649399760000|2022-04-08 06:36:00|14586.1|14584.1|14585|14583|14586.2|14584.2|14584.7|14582.7|15
1649399770000|2022-04-08 06:36:10|14585.4|14583.4|14587.6|14585.6|14587.9|14585.9|14585|14583|12
1649399780000|2022-04-08 06:36:20|14587.5|14585.5|14588.9|14586.9|14588.9|14586.9|14587.1|14585.1|8
1649399790000|2022-04-08 06:36:30|14589.1|14587.1|14588.9|14586.9|14589.2|14587.2|14588.6|14586.6|4
1649399800000|2022-04-08 06:36:40|14588.7|14586.7|14589.7|14587.7|14590.6|14588.6|14588.5|14586.5|16
1649399810000|2022-04-08 06:36:50|14589.9|14587.9|14591.7|14589.7|14592|14590|14589.9|14587.9|22
1649399820000|2022-04-08 06:37:00|14591.6|14589.6|14593.9|14591.9|14593.9|14591.9|14591.6|14589.6|23
1649399830000|2022-04-08 06:37:10|14593.7|14591.7|14594.6|14592.6|14596.1|14594.1|14593.1|14591.1|101
1649399840000|2022-04-08 06:37:20|14594.5|14592.5|14593.9|14591.9|14594.6|14592.6|14593|14591|9
1649399850000|2022-04-08 06:37:30|14594|14592|14594.1|14592.1|14594.1|14592.1|14593.4|14591.4|8
1649399860000|2022-04-08 06:37:40|14594|14592|14594.5|14592.5|14595.5|14593.5|14593.5|14591.5|37
1649399870000|2022-04-08 06:37:50|14594.4|14592.4|14591.4|14589.4|14594.5|14592.5|14591.4|14589.4|24
1649399880000|2022-04-08 06:38:00|14591.5|14589.5|14589|14587|14591.5|14589.5|14588.4|14586.4|16
1649399890000|2022-04-08 06:38:10|14588.9|14586.9|14588.6|14586.6|14589|14587|14585.9|14583.9|20
1649399900000|2022-04-08 06:38:20|14588.5|14586.5|14586.9|14584.9|14588.7|14586.7|14586.6|14584.6|12
1649399910000|2022-04-08 06:38:30|14587.2|14585.2|14586.9|14584.9|14587.7|14585.7|14586.7|14584.7|10
1649399920000|2022-04-08 06:38:40|14586.5|14584.5|14585.6|14583.6|14586.9|14584.9|14585.2|14583.2|7
1649399930000|2022-04-08 06:38:50|14585.7|14583.7|14585.1|14583.1|14585.7|14583.7|14584.6|14582.6|22
1649399940000|2022-04-08 06:39:00|14585|14583|14585|14583|14585.4|14583.4|14584.5|14582.5|3
1649399950000|2022-04-08 06:39:10|14585.1|14583.1|14584.4|14582.4|14585.2|14583.2|14584.2|14582.2|8
1649399960000|2022-04-08 06:39:20|14584.2|14582.2|14584|14582|14584.2|14582.2|14583.7|14581.7|3
1649399970000|2022-04-08 06:39:30|14584.2|14582.2|14583|14581|14584.2|14582.2|14582.4|14580.4|21
1649399980000|2022-04-08 06:39:40|14582.9|14580.9|14585|14583|14585.1|14583.1|14582.7|14580.7|12
1649399990000|2022-04-08 06:39:50|14585.1|14583.1|14586|14584|14586.5|14584.5|14585.1|14583.1|28
1649400000000|2022-04-08 06:40:00|14585.1|14583.1|14585.6|14583.6|14585.7|14583.7|14583.6|14581.6|17
1649400010000|2022-04-08 06:40:10|14585.5|14583.5|14583.5|14581.5|14585.5|14583.5|14583.4|14581.4|11
1649400020000|2022-04-08 06:40:20|14583.4|14581.4|14582.5|14580.5|14583.5|14581.5|14581.9|14579.9|28
1649400030000|2022-04-08 06:40:30|14582.4|14580.4|14582.5|14580.5|14583|14581|14581.9|14579.9|17
1649400040000|2022-04-08 06:40:40|14582.4|14580.4|14582.9|14580.9|14583.1|14581.1|14582.4|14580.4|8
1649400050000|2022-04-08 06:40:50|14582.2|14580.2|14582|14580|14582.7|14580.7|14582|14580|22
1649400060000|2022-04-08 06:41:00|14581.5|14579.5|14580.9|14578.9|14581.7|14579.7|14580.6|14578.6|15
1649400070000|2022-04-08 06:41:10|14580.7|14578.7|14581.7|14579.7|14581.7|14579.7|14580.7|14578.7|8
1649400080000|2022-04-08 06:41:20|14582|14580|14582.2|14580.2|14582.2|14580.2|14581.5|14579.5|8
1649400090000|2022-04-08 06:41:30|14582.4|14580.4|14581|14579|14582.5|14580.5|14580.9|14578.9|17
1649400100000|2022-04-08 06:41:40|14580.5|14578.5|14578.6|14576.6|14580.5|14578.5|14578.5|14576.5|36
1649400110000|2022-04-08 06:41:50|14578.5|14576.5|14578.1|14576.1|14578.9|14576.9|14577.9|14575.9|10
1649400120000|2022-04-08 06:42:00|14578.2|14576.2|14577.7|14575.7|14578.7|14576.7|14577.2|14575.2|8
1649400130000|2022-04-08 06:42:10|14577.6|14575.6|14578.2|14576.2|14578.5|14576.5|14577.5|14575.5|10
1649400140000|2022-04-08 06:42:20|14578.4|14576.4|14578.1|14576.1|14578.4|14576.4|14577.2|14575.2|13
1649400150000|2022-04-08 06:42:30|14578.4|14576.4|14581|14579|14581.4|14579.4|14577.9|14575.9|15
1649400160000|2022-04-08 06:42:40|14581.1|14579.1|14579.9|14577.9|14581.6|14579.6|14579.7|14577.7|13
1649400170000|2022-04-08 06:42:50|14579.7|14577.7|14578.2|14576.2|14579.7|14577.7|14578.2|14576.2|15
1649400180000|2022-04-08 06:43:00|14578.4|14576.4|14578.2|14576.2|14578.5|14576.5|14577.1|14575.1|23
1649400190000|2022-04-08 06:43:10|14578.5|14576.5|14579.9|14577.9|14580|14578|14578.2|14576.2|10
1649400200000|2022-04-08 06:43:20|14580|14578|14580.2|14578.2|14580.7|14578.7|14579.1|14577.1|15
1649400210000|2022-04-08 06:43:30|14580.5|14578.5|14583.2|14581.2|14583.2|14581.2|14580.5|14578.5|9
1649400220000|2022-04-08 06:43:40|14583|14581|14582.5|14580.5|14583.2|14581.2|14582.2|14580.2|8
1649400230000|2022-04-08 06:43:50|14582.4|14580.4|14584|14582|14584.2|14582.2|14582.4|14580.4|13
1649400240000|2022-04-08 06:44:00|14583.9|14581.9|14586.2|14584.2|14586.4|14584.4|14583.5|14581.5|20
1649400250000|2022-04-08 06:44:10|14586|14584|14584|14582|14586.4|14584.4|14584|14582|12
1649400260000|2022-04-08 06:44:20|14583.9|14581.9|14585.2|14583.2|14585.5|14583.5|14583|14581|12
1649400270000|2022-04-08 06:44:30|14585|14583|14586.6|14584.6|14586.7|14584.7|14585|14583|15
1649400280000|2022-04-08 06:44:40|14586.7|14584.7|14586.1|14584.1|14586.9|14584.9|14585.9|14583.9|5
1649400290000|2022-04-08 06:44:50|14586.2|14584.2|14585.9|14583.9|14586.2|14584.2|14585.6|14583.6|2
1649400300000|2022-04-08 06:45:00|14585.7|14583.7|14584|14582|14586.7|14584.7|14583.7|14581.7|11
1649400310000|2022-04-08 06:45:10|14584.1|14582.1|14583|14581|14584.1|14582.1|14582.9|14580.9|3
1649400320000|2022-04-08 06:45:20|14583.2|14581.2|14583.4|14581.4|14583.4|14581.4|14582.5|14580.5|3
1649400330000|2022-04-08 06:45:30|14583.2|14581.2|14582.9|14580.9|14583.4|14581.4|14582.7|14580.7|1
1649400340000|2022-04-08 06:45:40|14582.5|14580.5|14582.5|14580.5|14583.2|14581.2|14582.4|14580.4|5
1649400350000|2022-04-08 06:45:50|14582.6|14580.6|14584.9|14582.9|14584.9|14582.9|14582.6|14580.6|8
1649400360000|2022-04-08 06:46:00|14585|14583|14585|14583|14585.6|14583.6|14584.7|14582.7|1
1649400370000|2022-04-08 06:46:10|14585.1|14583.1|14584.9|14582.9|14585.5|14583.5|14584.2|14582.2|8
1649400380000|2022-04-08 06:46:20|14584.7|14582.7|14583.1|14581.1|14584.7|14582.7|14583.1|14581.1|8
1649400390000|2022-04-08 06:46:30|14583.9|14581.9|14583.5|14581.5|14584.5|14582.5|14583.4|14581.4|6
1649400400000|2022-04-08 06:46:40|14583.1|14581.1|14584.1|14582.1|14584.2|14582.2|14583|14581|3
1649400410000|2022-04-08 06:46:50|14584|14582|14584.7|14582.7|14584.9|14582.9|14583.7|14581.7|8
1649400420000|2022-04-08 06:47:00|14584.6|14582.6|14583|14581|14584.7|14582.7|14583|14581|7
1649400430000|2022-04-08 06:47:10|14583.2|14581.2|14583.6|14581.6|14584.1|14582.1|14583|14581|13
1649400440000|2022-04-08 06:47:20|14583.7|14581.7|14584.9|14582.9|14584.9|14582.9|14583.7|14581.7|3
1649400450000|2022-04-08 06:47:30|14585.1|14583.1|14585.7|14583.7|14586|14584|14585|14583|7
1649400460000|2022-04-08 06:47:40|14585.9|14583.9|14586.4|14584.4|14586.6|14584.6|14585.7|14583.7|10
1649400470000|2022-04-08 06:47:50|14586.5|14584.5|14586.9|14584.9|14586.9|14584.9|14586.2|14584.2|0
1649400480000|2022-04-08 06:48:00|14587.7|14585.7|14588.1|14586.1|14589.7|14587.7|14587|14585|26
1649400490000|2022-04-08 06:48:10|14588.7|14586.7|14589.6|14587.6|14590.2|14588.2|14588.5|14586.5|6
1649400500000|2022-04-08 06:48:20|14589.5|14587.5|14589.7|14587.7|14590.2|14588.2|14589.1|14587.1|13
1649400510000|2022-04-08 06:48:30|14590|14588|14590|14588|14591.4|14589.4|14589.6|14587.6|29
1649400520000|2022-04-08 06:48:40|14589|14587|14586|14584|14589|14587|14585.4|14583.4|34
1649400530000|2022-04-08 06:48:50|14585.7|14583.7|14586.9|14584.9|14587|14585|14584.4|14582.4|23
1649400540000|2022-04-08 06:49:00|14587|14585|14585.6|14583.6|14587.7|14585.7|14585.1|14583.1|11
1649400550000|2022-04-08 06:49:10|14585.9|14583.9|14586.4|14584.4|14586.7|14584.7|14585.4|14583.4|21
1649400560000|2022-04-08 06:49:20|14586.2|14584.2|14586.9|14584.9|14587.2|14585.2|14585.4|14583.4|16
1649400570000|2022-04-08 06:49:30|14587|14585|14588|14586|14588|14586|14586.5|14584.5|9
1649400580000|2022-04-08 06:49:40|14588.1|14586.1|14588.6|14586.6|14589|14587|14587.7|14585.7|7
1649400590000|2022-04-08 06:49:50|14588.4|14586.4|14589.2|14587.2|14589.2|14587.2|14587.6|14585.6|16
1649400600000|2022-04-08 06:50:00|14589|14587|14588.9|14586.9|14589.6|14587.6|14588.5|14586.5|5
1649400610000|2022-04-08 06:50:10|14588.7|14586.7|14588.4|14586.4|14589|14587|14588.2|14586.2|1
1649400620000|2022-04-08 06:50:20|14588.5|14586.5|14589.9|14587.9|14590|14588|14588|14586|10
1649400630000|2022-04-08 06:50:30|14590|14588|14589.9|14587.9|14590.2|14588.2|14589|14587|3
1649400640000|2022-04-08 06:50:40|14590|14588|14591.4|14589.4|14591.4|14589.4|14589.6|14587.6|4
1649400650000|2022-04-08 06:50:50|14591.5|14589.5|14591.4|14589.4|14592.1|14590.1|14591.2|14589.2|12
1649400660000|2022-04-08 06:51:00|14591.5|14589.5|14591.4|14589.4|14592.2|14590.2|14591|14589|14
1649400670000|2022-04-08 06:51:10|14591.2|14589.2|14590.9|14588.9|14592.2|14590.2|14590.9|14588.9|9
1649400680000|2022-04-08 06:51:20|14591|14589|14591.6|14589.6|14591.6|14589.6|14590.9|14588.9|10
1649400690000|2022-04-08 06:51:30|14591.7|14589.7|14590.4|14588.4|14591.7|14589.7|14589.7|14587.7|8
1649400700000|2022-04-08 06:51:40|14590.2|14588.2|14590.2|14588.2|14590.5|14588.5|14589.4|14587.4|1
1649400710000|2022-04-08 06:51:50|14590.1|14588.1|14589.4|14587.4|14590.4|14588.4|14588.7|14586.7|9
1649400720000|2022-04-08 06:52:00|14589.9|14587.9|14587.9|14585.9|14589.9|14587.9|14587.9|14585.9|9
1649400730000|2022-04-08 06:52:10|14588.1|14586.1|14586.1|14584.1|14588.1|14586.1|14586.1|14584.1|18
1649400740000|2022-04-08 06:52:20|14586|14584|14591.1|14589.1|14591.7|14589.7|14585.2|14583.2|38
1649400750000|2022-04-08 06:52:30|14591.2|14589.2|14592.5|14590.5|14593.2|14591.2|14591.2|14589.2|17
1649400760000|2022-04-08 06:52:40|14592.6|14590.6|14593.1|14591.1|14594.4|14592.4|14592.2|14590.2|27
1649400770000|2022-04-08 06:52:50|14593|14591|14593.2|14591.2|14594.2|14592.2|14592.4|14590.4|27
1649400780000|2022-04-08 06:53:00|14593.4|14591.4|14593.4|14591.4|14594.1|14592.1|14592.9|14590.9|7
1649400790000|2022-04-08 06:53:10|14593.2|14591.2|14593.9|14591.9|14594.2|14592.2|14593.1|14591.1|10
1649400800000|2022-04-08 06:53:20|14594|14592|14594.1|14592.1|14594.2|14592.2|14593.4|14591.4|7
1649400810000|2022-04-08 06:53:30|14594|14592|14597.2|14595.2|14598.6|14596.6|14594|14592|41
1649400820000|2022-04-08 06:53:40|14597.4|14595.4|14596.7|14594.7|14598|14596|14596.2|14594.2|48
1649400830000|2022-04-08 06:53:50|14596.6|14594.6|14596.4|14594.4|14597.2|14595.2|14595.7|14593.7|16
1649400840000|2022-04-08 06:54:00|14596.2|14594.2|14597.7|14595.7|14597.9|14595.9|14595.2|14593.2|16
1649400850000|2022-04-08 06:54:10|14597.9|14595.9|14597.9|14595.9|14598.7|14596.7|14596.9|14594.9|35
1649400860000|2022-04-08 06:54:20|14598|14596|14598.2|14596.2|14598.2|14596.2|14597.6|14595.6|10
1649400870000|2022-04-08 06:54:30|14597.1|14595.1|14596.1|14594.1|14597.2|14595.2|14595.6|14593.6|18
1649400880000|2022-04-08 06:54:40|14596|14594|14594.6|14592.6|14596.4|14594.4|14594|14592|26
1649400890000|2022-04-08 06:54:50|14594.5|14592.5|14595|14593|14595.1|14593.1|14593.9|14591.9|8
1649400900000|2022-04-08 06:55:00|14594.9|14592.9|14596.1|14594.1|14596.6|14594.6|14594|14592|22
1649400910000|2022-04-08 06:55:10|14596.2|14594.2|14596.6|14594.6|14596.9|14594.9|14596.1|14594.1|11
1649400920000|2022-04-08 06:55:20|14596.7|14594.7|14596.4|14594.4|14597|14595|14595.9|14593.9|19
1649400930000|2022-04-08 06:55:30|14596.2|14594.2|14598|14596|14598.1|14596.1|14596|14594|5
1649400940000|2022-04-08 06:55:40|14597.9|14595.9|14598.1|14596.1|14599|14597|14597.5|14595.5|27
1649400950000|2022-04-08 06:55:50|14597.9|14595.9|14597.7|14595.7|14598.4|14596.4|14597.5|14595.5|11
1649400960000|2022-04-08 06:56:00|14597.9|14595.9|14597.4|14595.4|14598.2|14596.2|14596|14594|11
1649400970000|2022-04-08 06:56:10|14597.5|14595.5|14599.1|14597.1|14599.2|14597.2|14597.2|14595.2|9
1649400980000|2022-04-08 06:56:20|14599.2|14597.2|14599.9|14597.9|14600|14598|14598.6|14596.6|20
1649400990000|2022-04-08 06:56:30|14600|14598|14599.7|14597.7|14600.2|14598.2|14599.7|14597.7|4
1649401000000|2022-04-08 06:56:40|14599.6|14597.6|14599|14597|14599.6|14597.6|14598.4|14596.4|32
1649401010000|2022-04-08 06:56:50|14598.9|14596.9|14599.6|14597.6|14599.9|14597.9|14598.7|14596.7|12
1649401020000|2022-04-08 06:57:00|14599.7|14597.7|14599.5|14597.5|14600.1|14598.1|14599|14597|5
1649401030000|2022-04-08 06:57:10|14599.4|14597.4|14598.9|14596.9|14599.7|14597.7|14598.9|14596.9|5
1649401040000|2022-04-08 06:57:20|14598.6|14596.6|14598.6|14596.6|14599|14597|14598.1|14596.1|13
1649401050000|2022-04-08 06:57:30|14598.5|14596.5|14598.9|14596.9|14599.1|14597.1|14597.9|14595.9|24
1649401060000|2022-04-08 06:57:40|14599|14597|14599.1|14597.1|14599.7|14597.7|14598.9|14596.9|7
1649401070000|2022-04-08 06:57:50|14599|14597|14598.7|14596.7|14599.1|14597.1|14598.5|14596.5|1
1649401080000|2022-04-08 06:58:00|14598.6|14596.6|14599.5|14597.5|14599.6|14597.6|14598.6|14596.6|13
1649401090000|2022-04-08 06:58:10|14599.4|14597.4|14602.2|14600.2|14602.2|14600.2|14598.5|14596.5|36
1649401100000|2022-04-08 06:58:20|14603.2|14601.2|14602|14600|14603.5|14601.5|14601.9|14599.9|71
1649401110000|2022-04-08 06:58:30|14601.9|14599.9|14601.1|14599.1|14602.1|14600.1|14600.6|14598.6|20
1649401120000|2022-04-08 06:58:40|14601.4|14599.4|14600.7|14598.7|14601.6|14599.6|14600.5|14598.5|12
1649401130000|2022-04-08 06:58:50|14600.4|14598.4|14596.6|14594.6|14600.4|14598.4|14596.1|14594.1|29
1649401140000|2022-04-08 06:59:00|14596.5|14594.5|14596.1|14594.1|14597.6|14595.6|14595.9|14593.9|17
1649401150000|2022-04-08 06:59:10|14596.2|14594.2|14595.9|14593.9|14596.6|14594.6|14595.5|14593.5|11
1649401160000|2022-04-08 06:59:20|14595.7|14593.7|14596.7|14594.7|14597.2|14595.2|14595.6|14593.6|26
1649401170000|2022-04-08 06:59:30|14597|14595|14596.7|14594.7|14597.7|14595.7|14596|14594|15
1649401180000|2022-04-08 06:59:40|14596.6|14594.6|14599.2|14597.2|14599.5|14597.5|14596.4|14594.4|15
1649401190000|2022-04-08 06:59:50|14599.1|14597.1|14597.6|14595.6|14600.5|14598.5|14597.5|14595.5|16
1649401200000|2022-04-08 07:00:00|14597.5|14595.5|14595.5|14593.5|14601.7|14599.7|14595.5|14593.5|160
1649401210000|2022-04-08 07:00:10|14595.6|14593.6|14600.9|14598.9|14602.6|14600.6|14595.6|14593.6|51
1649401220000|2022-04-08 07:00:20|14600.7|14598.7|14595.9|14593.9|14601|14599|14595.5|14593.5|34
1649401230000|2022-04-08 07:00:30|14595.7|14593.7|14594|14592|14595.7|14593.7|14593.2|14591.2|45
1649401240000|2022-04-08 07:00:40|14593.9|14591.9|14593.1|14591.1|14594.7|14592.7|14592.6|14590.6|27
1649401250000|2022-04-08 07:00:50|14593.2|14591.2|14595.4|14593.4|14596.4|14594.4|14593.2|14591.2|16
1649401260000|2022-04-08 07:01:00|14595.1|14593.1|14595.2|14593.2|14595.9|14593.9|14593.6|14591.6|26
1649401270000|2022-04-08 07:01:10|14595.4|14593.4|14595.5|14593.5|14595.9|14593.9|14593|14591|32
1649401280000|2022-04-08 07:01:20|14595.6|14593.6|14594.7|14592.7|14598.4|14596.4|14594.5|14592.5|55
1649401290000|2022-04-08 07:01:30|14594.9|14592.9|14595.7|14593.7|14597.4|14595.4|14594.1|14592.1|39
1649401300000|2022-04-08 07:01:40|14595.9|14593.9|14593.2|14591.2|14595.9|14593.9|14593.1|14591.1|36
1649401310000|2022-04-08 07:01:50|14593.5|14591.5|14593.7|14591.7|14595|14593|14593.2|14591.2|16
1649401320000|2022-04-08 07:02:00|14593.9|14591.9|14594.7|14592.7|14596.7|14594.7|14593.9|14591.9|30
1649401330000|2022-04-08 07:02:10|14594.9|14592.9|14595.4|14593.4|14597|14595|14594.5|14592.5|8
1649401340000|2022-04-08 07:02:20|14595.9|14593.9|14594.1|14592.1|14596|14594|14593.4|14591.4|11
1649401350000|2022-04-08 07:02:30|14594|14592|14593.1|14591.1|14594.6|14592.6|14592.4|14590.4|30
1649401360000|2022-04-08 07:02:40|14593|14591|14592.4|14590.4|14593.6|14591.6|14591.5|14589.5|23
1649401370000|2022-04-08 07:02:50|14592.2|14590.2|14591|14589|14592.4|14590.4|14590.9|14588.9|10
1649401380000|2022-04-08 07:03:00|14590.9|14588.9|14590.5|14588.5|14591.7|14589.7|14590.5|14588.5|65
1649401390000|2022-04-08 07:03:10|14590.4|14588.4|14585.4|14583.4|14590.5|14588.5|14585.1|14583.1|97
1649401400000|2022-04-08 07:03:20|14585.5|14583.5|14585.1|14583.1|14586|14584|14583.7|14581.7|50
1649401410000|2022-04-08 07:03:30|14585.2|14583.2|14585.5|14583.5|14585.7|14583.7|14583.6|14581.6|38
1649401420000|2022-04-08 07:03:40|14585.2|14583.2|14587.7|14585.7|14588.5|14586.5|14584.7|14582.7|48
1649401430000|2022-04-08 07:03:50|14587.4|14585.4|14587.7|14585.7|14589.2|14587.2|14586.9|14584.9|18
1649401440000|2022-04-08 07:04:00|14587.6|14585.6|14584.5|14582.5|14588.5|14586.5|14584.2|14582.2|71
1649401450000|2022-04-08 07:04:10|14584.6|14582.6|14583.7|14581.7|14585.6|14583.6|14583|14581|28
1649401460000|2022-04-08 07:04:20|14583.9|14581.9|14581.9|14579.9|14584.5|14582.5|14581.2|14579.2|33
1649401470000|2022-04-08 07:04:30|14581.7|14579.7|14582|14580|14582.2|14580.2|14580.9|14578.9|16
1649401480000|2022-04-08 07:04:40|14582.1|14580.1|14585|14583|14585.1|14583.1|14581.7|14579.7|22
1649401490000|2022-04-08 07:04:50|14584.7|14582.7|14581.7|14579.7|14584.7|14582.7|14581.4|14579.4|25
1649401500000|2022-04-08 07:05:00|14581.6|14579.6|14581|14579|14583.1|14581.1|14581|14579|45
1649401510000|2022-04-08 07:05:10|14581.2|14579.2|14578.5|14576.5|14581.7|14579.7|14578.2|14576.2|29
1649401520000|2022-04-08 07:05:20|14578.6|14576.6|14577|14575|14579.6|14577.6|14576.4|14574.4|51
1649401530000|2022-04-08 07:05:30|14576.9|14574.9|14580|14578|14580.4|14578.4|14576.5|14574.5|40
1649401540000|2022-04-08 07:05:40|14580.1|14578.1|14579.2|14577.2|14580.2|14578.2|14577.9|14575.9|10
1649401550000|2022-04-08 07:05:50|14579.4|14577.4|14579.4|14577.4|14579.5|14577.5|14578.2|14576.2|17
1649401560000|2022-04-08 07:06:00|14579.5|14577.5|14578.5|14576.5|14580.9|14578.9|14577.2|14575.2|27
1649401570000|2022-04-08 07:06:10|14578.6|14576.6|14573|14571|14578.6|14576.6|14571.7|14569.7|274
1649401580000|2022-04-08 07:06:20|14573.1|14571.1|14571.1|14569.1|14573.2|14571.2|14570.7|14568.7|73
1649401590000|2022-04-08 07:06:30|14571.2|14569.2|14571.6|14569.6|14571.6|14569.6|14570.5|14568.5|41
1649401600000|2022-04-08 07:06:40|14571.7|14569.7|14572.4|14570.4|14572.4|14570.4|14571.4|14569.4|19
1649401610000|2022-04-08 07:06:50|14572|14570|14572.1|14570.1|14573|14571|14571.5|14569.5|23
1649401620000|2022-04-08 07:07:00|14572.2|14570.2|14573.2|14571.2|14573.5|14571.5|14572|14570|22
1649401630000|2022-04-08 07:07:10|14573.4|14571.4|14577.9|14575.9|14578.7|14576.7|14572.7|14570.7|69
1649401640000|2022-04-08 07:07:20|14577.7|14575.7|14577.2|14575.2|14578|14576|14576.5|14574.5|44
1649401650000|2022-04-08 07:07:30|14577.1|14575.1|14579.7|14577.7|14579.7|14577.7|14577|14575|20
1649401660000|2022-04-08 07:07:40|14579.9|14577.9|14579.7|14577.7|14581.1|14579.1|14579.1|14577.1|43
1649401670000|2022-04-08 07:07:50|14579.6|14577.6|14581.2|14579.2|14581.4|14579.4|14578.7|14576.7|76
1649401680000|2022-04-08 07:08:00|14581.1|14579.1|14581.5|14579.5|14582.5|14580.5|14581|14579|64
1649401690000|2022-04-08 07:08:10|14581.4|14579.4|14582.1|14580.1|14582.5|14580.5|14580.1|14578.1|16
1649401700000|2022-04-08 07:08:20|14582.5|14580.5|14583.2|14581.2|14583.2|14581.2|14581.7|14579.7|56
1649401710000|2022-04-08 07:08:30|14583.4|14581.4|14588|14586|14588.2|14586.2|14583.2|14581.2|73
1649401720000|2022-04-08 07:08:40|14588.2|14586.2|14588.6|14586.6|14588.7|14586.7|14587.7|14585.7|34
1649401730000|2022-04-08 07:08:50|14588.5|14586.5|14587.6|14585.6|14588.6|14586.6|14587.5|14585.5|17
1649401740000|2022-04-08 07:09:00|14587.7|14585.7|14587.5|14585.5|14588.6|14586.6|14586.4|14584.4|60
1649401750000|2022-04-08 07:09:10|14587.6|14585.6|14584.2|14582.2|14587.7|14585.7|14583.7|14581.7|33
1649401760000|2022-04-08 07:09:20|14584.1|14582.1|14587.1|14585.1|14587.6|14585.6|14583.7|14581.7|38
1649401770000|2022-04-08 07:09:30|14586.5|14584.5|14586.5|14584.5|14586.7|14584.7|14584.5|14582.5|18
1649401780000|2022-04-08 07:09:40|14586.2|14584.2|14587.2|14585.2|14588|14586|14585.2|14583.2|13
1649401790000|2022-04-08 07:09:50|14586.7|14584.7|14585.2|14583.2|14587.1|14585.1|14584.9|14582.9|9
1649401800000|2022-04-08 07:10:00|14585.1|14583.1|14582.6|14580.6|14586|14584|14582.6|14580.6|23
1649401810000|2022-04-08 07:10:10|14582.7|14580.7|14585.7|14583.7|14585.7|14583.7|14582.7|14580.7|24
1649401820000|2022-04-08 07:10:20|14585.6|14583.6|14585.9|14583.9|14586.2|14584.2|14584.5|14582.5|12
1649401830000|2022-04-08 07:10:30|14586|14584|14592|14590|14592.1|14590.1|14586|14584|66
1649401840000|2022-04-08 07:10:40|14592.5|14590.5|14593.9|14591.9|14595.7|14593.7|14592.5|14590.5|76
1649401850000|2022-04-08 07:10:50|14594.2|14592.2|14595.9|14593.9|14595.9|14593.9|14594|14592|36
1649401860000|2022-04-08 07:11:00|14596.1|14594.1|14592.7|14590.7|14596.4|14594.4|14592.5|14590.5|50
1649401870000|2022-04-08 07:11:10|14593.1|14591.1|14592.2|14590.2|14593.2|14591.2|14591.2|14589.2|11
1649401880000|2022-04-08 07:11:20|14592.4|14590.4|14592.4|14590.4|14593.5|14591.5|14591.9|14589.9|13
1649401890000|2022-04-08 07:11:30|14592.1|14590.1|14591.5|14589.5|14592.7|14590.7|14591|14589|16
1649401900000|2022-04-08 07:11:40|14591.6|14589.6|14592.2|14590.2|14593.1|14591.1|14591.6|14589.6|16
1649401910000|2022-04-08 07:11:50|14592.1|14590.1|14592.2|14590.2|14593.4|14591.4|14591.5|14589.5|9
1649401920000|2022-04-08 07:12:00|14592.4|14590.4|14593.5|14591.5|14596.2|14594.2|14592.4|14590.4|28
1649401930000|2022-04-08 07:12:10|14593.4|14591.4|14593|14591|14594.9|14592.9|14592.9|14590.9|13
1649401940000|2022-04-08 07:12:20|14592.9|14590.9|14594.7|14592.7|14595.2|14593.2|14592.9|14590.9|10
1649401950000|2022-04-08 07:12:30|14594.6|14592.6|14594.5|14592.5|14596.6|14594.6|14594.5|14592.5|17
1649401960000|2022-04-08 07:12:40|14594.4|14592.4|14595.5|14593.5|14596|14594|14594|14592|18
1649401970000|2022-04-08 07:12:50|14594.9|14592.9|14595.2|14593.2|14596.2|14594.2|14594.4|14592.4|16
1649401980000|2022-04-08 07:13:00|14595.1|14593.1|14593|14591|14595.7|14593.7|14592.9|14590.9|28
1649401990000|2022-04-08 07:13:10|14593.2|14591.2|14595|14593|14595.2|14593.2|14592.7|14590.7|12
1649402000000|2022-04-08 07:13:20|14594.9|14592.9|14595.2|14593.2|14595.2|14593.2|14594.5|14592.5|4
1649402010000|2022-04-08 07:13:30|14594.4|14592.4|14595|14593|14595.5|14593.5|14593.7|14591.7|16
1649402020000|2022-04-08 07:13:40|14594.7|14592.7|14595.5|14593.5|14596.4|14594.4|14594.4|14592.4|16
1649402030000|2022-04-08 07:13:50|14595.4|14593.4|14596.5|14594.5|14596.9|14594.9|14595.4|14593.4|21
1649402040000|2022-04-08 07:14:00|14596.9|14594.9|14597.2|14595.2|14597.9|14595.9|14596.2|14594.2|23
1649402050000|2022-04-08 07:14:10|14597.1|14595.1|14595.7|14593.7|14597.7|14595.7|14595.5|14593.5|27
1649402060000|2022-04-08 07:14:20|14595.9|14593.9|14596.2|14594.2|14596.4|14594.4|14595.5|14593.5|18
1649402070000|2022-04-08 07:14:30|14596.4|14594.4|14598.9|14596.9|14598.9|14596.9|14596.4|14594.4|44
1649402080000|2022-04-08 07:14:40|14598.7|14596.7|14597.5|14595.5|14598.9|14596.9|14597.1|14595.1|14
1649402090000|2022-04-08 07:14:50|14597.4|14595.4|14595.7|14593.7|14597.6|14595.6|14595.2|14593.2|12
1649402100000|2022-04-08 07:15:00|14596|14594|14594.2|14592.2|14596.6|14594.6|14594.2|14592.2|20
1649402110000|2022-04-08 07:15:10|14594.1|14592.1|14591|14589|14595.4|14593.4|14590.7|14588.7|19
1649402120000|2022-04-08 07:15:20|14591.1|14589.1|14585.7|14583.7|14592|14590|14585.1|14583.1|39
1649402130000|2022-04-08 07:15:30|14586.5|14584.5|14587|14585|14588|14586|14584.9|14582.9|33
1649402140000|2022-04-08 07:15:40|14586.9|14584.9|14587.5|14585.5|14588.1|14586.1|14586.1|14584.1|15
1649402150000|2022-04-08 07:15:50|14587.4|14585.4|14588.2|14586.2|14588.4|14586.4|14586.9|14584.9|16
1649402160000|2022-04-08 07:16:00|14588.4|14586.4|14584.5|14582.5|14589.7|14587.7|14584.5|14582.5|96
1649402170000|2022-04-08 07:16:10|14584|14582|14584.2|14582.2|14585.4|14583.4|14581.5|14579.5|61
1649402180000|2022-04-08 07:16:20|14584.4|14582.4|14585|14583|14587.1|14585.1|14582.9|14580.9|29
1649402190000|2022-04-08 07:16:30|14585.1|14583.1|14584.5|14582.5|14586.1|14584.1|14583.1|14581.1|37
1649402200000|2022-04-08 07:16:40|14583.6|14581.6|14585.1|14583.1|14585.7|14583.7|14583|14581|32
1649402210000|2022-04-08 07:16:50|14585.2|14583.2|14585.1|14583.1|14585.9|14583.9|14583.9|14581.9|38
1649402220000|2022-04-08 07:17:00|14585.2|14583.2|14587.2|14585.2|14587.6|14585.6|14584.7|14582.7|15
1649402230000|2022-04-08 07:17:10|14587.4|14585.4|14587.9|14585.9|14588|14586|14586.5|14584.5|35
1649402240000|2022-04-08 07:17:20|14588|14586|14587.2|14585.2|14588|14586|14586.2|14584.2|54
1649402250000|2022-04-08 07:17:30|14587.4|14585.4|14585.6|14583.6|14587.7|14585.7|14585.5|14583.5|37
1649402260000|2022-04-08 07:17:40|14585.7|14583.7|14588.1|14586.1|14588.5|14586.5|14585.5|14583.5|44
1649402270000|2022-04-08 07:17:50|14588.2|14586.2|14587.6|14585.6|14588.5|14586.5|14587|14585|12
1649402280000|2022-04-08 07:18:00|14587.7|14585.7|14589.2|14587.2|14589.2|14587.2|14586.5|14584.5|22
1649402290000|2022-04-08 07:18:10|14589|14587|14588.5|14586.5|14589.4|14587.4|14587.2|14585.2|20
1649402300000|2022-04-08 07:18:20|14588.4|14586.4|14588.7|14586.7|14588.7|14586.7|14587.4|14585.4|14
1649402310000|2022-04-08 07:18:30|14588.2|14586.2|14590.1|14588.1|14590.2|14588.2|14588|14586|17
1649402320000|2022-04-08 07:18:40|14590|14588|14591.6|14589.6|14591.7|14589.7|14589.7|14587.7|21
1649402330000|2022-04-08 07:18:50|14592.1|14590.1|14590.7|14588.7|14594|14592|14590.7|14588.7|32
1649402340000|2022-04-08 07:19:00|14590.9|14588.9|14590.7|14588.7|14592.5|14590.5|14590.7|14588.7|13
1649402350000|2022-04-08 07:19:10|14590.9|14588.9|14590.6|14588.6|14591|14589|14590|14588|10
1649402360000|2022-04-08 07:19:20|14590.7|14588.7|14592.2|14590.2|14592.6|14590.6|14590.6|14588.6|17
1649402370000|2022-04-08 07:19:30|14592.5|14590.5|14593.5|14591.5|14593.9|14591.9|14592.1|14590.1|21
1649402380000|2022-04-08 07:19:40|14593.6|14591.6|14594.4|14592.4|14595.1|14593.1|14593.6|14591.6|8
1649402390000|2022-04-08 07:19:50|14594.2|14592.2|14593.6|14591.6|14594.2|14592.2|14592|14590|8
1649402400000|2022-04-08 07:20:00|14593.7|14591.7|14592.6|14590.6|14595.2|14593.2|14592.1|14590.1|10
1649402410000|2022-04-08 07:20:10|14592.7|14590.7|14592.5|14590.5|14593|14591|14591.1|14589.1|10
1649402420000|2022-04-08 07:20:20|14592.4|14590.4|14593.9|14591.9|14594.2|14592.2|14591.7|14589.7|6
1649402430000|2022-04-08 07:20:30|14593.7|14591.7|14592.6|14590.6|14594.7|14592.7|14592.6|14590.6|11
1649402440000|2022-04-08 07:20:40|14592.5|14590.5|14592.2|14590.2|14593.2|14591.2|14592.1|14590.1|3
1649402450000|2022-04-08 07:20:50|14592.4|14590.4|14594.6|14592.6|14595|14593|14592.4|14590.4|8
1649402460000|2022-04-08 07:21:00|14594.7|14592.7|14597.1|14595.1|14599.2|14597.2|14594.5|14592.5|43
1649402470000|2022-04-08 07:21:10|14597.6|14595.6|14598.9|14596.9|14598.9|14596.9|14597.1|14595.1|13
1649402480000|2022-04-08 07:21:20|14599|14597|14601|14599|14602.2|14600.2|14599|14597|52
1649402490000|2022-04-08 07:21:30|14601.4|14599.4|14602.1|14600.1|14602.1|14600.1|14600.7|14598.7|11
1649402500000|2022-04-08 07:21:40|14601.9|14599.9|14603.4|14601.4|14603.6|14601.6|14601.9|14599.9|39
1649402510000|2022-04-08 07:21:50|14603.2|14601.2|14604.1|14602.1|14607.7|14605.7|14603.1|14601.1|86
1649402520000|2022-04-08 07:22:00|14604|14602|14605.1|14603.1|14605.1|14603.1|14603.4|14601.4|54
1649402530000|2022-04-08 07:22:10|14604.9|14602.9|14605.4|14603.4|14605.4|14603.4|14603.9|14601.9|33
1649402540000|2022-04-08 07:22:20|14606.2|14604.2|14602.7|14600.7|14607|14605|14602.6|14600.6|46
1649402550000|2022-04-08 07:22:30|14602.2|14600.2|14601.6|14599.6|14604.2|14602.2|14601.5|14599.5|30
1649402560000|2022-04-08 07:22:40|14601.5|14599.5|14600.1|14598.1|14602.5|14600.5|14599.9|14597.9|22
1649402570000|2022-04-08 07:22:50|14600|14598|14599.7|14597.7|14600.2|14598.2|14597.9|14595.9|15
1649402580000|2022-04-08 07:23:00|14599.6|14597.6|14598.1|14596.1|14600.1|14598.1|14597.7|14595.7|12
1649402590000|2022-04-08 07:23:10|14598|14596|14596|14594|14598.1|14596.1|14596|14594|21
1649402600000|2022-04-08 07:23:20|14596.1|14594.1|14595.1|14593.1|14596.5|14594.5|14594.7|14592.7|35
1649402610000|2022-04-08 07:23:30|14596|14594|14601.9|14599.9|14602.5|14600.5|14595.6|14593.6|121
1649402620000|2022-04-08 07:23:40|14601.7|14599.7|14602.1|14600.1|14602.7|14600.7|14600.5|14598.5|13
1649402630000|2022-04-08 07:23:50|14602|14600|14600.4|14598.4|14602.1|14600.1|14599.7|14597.7|29
1649402640000|2022-04-08 07:24:00|14600.5|14598.5|14599.7|14597.7|14601|14599|14599.2|14597.2|8
1649402650000|2022-04-08 07:24:10|14599.6|14597.6|14595.7|14593.7|14600|14598|14595.6|14593.6|10
1649402660000|2022-04-08 07:24:20|14596|14594|14595.7|14593.7|14596.4|14594.4|14595|14593|6
1649402670000|2022-04-08 07:24:30|14595.9|14593.9|14596|14594|14597|14595|14595.9|14593.9|22
1649402680000|2022-04-08 07:24:40|14595.9|14593.9|14593.7|14591.7|14596|14594|14593|14591|34
1649402690000|2022-04-08 07:24:50|14593.6|14591.6|14594.2|14592.2|14594.7|14592.7|14593.5|14591.5|8
1649402700000|2022-04-08 07:25:00|14594.4|14592.4|14594.4|14592.4|14594.7|14592.7|14593.5|14591.5|18
1649402710000|2022-04-08 07:25:10|14594.5|14592.5|14592|14590|14594.5|14592.5|14591.6|14589.6|29
1649402720000|2022-04-08 07:25:20|14591.9|14589.9|14588.1|14586.1|14592.2|14590.2|14587.9|14585.9|63
1649402730000|2022-04-08 07:25:30|14588|14586|14589.1|14587.1|14590.2|14588.2|14587.2|14585.2|31
1649402740000|2022-04-08 07:25:40|14589.2|14587.2|14591.4|14589.4|14592.5|14590.5|14589.2|14587.2|13
1649402750000|2022-04-08 07:25:50|14591.6|14589.6|14590.6|14588.6|14591.6|14589.6|14590|14588|14
1649402760000|2022-04-08 07:26:00|14590.5|14588.5|14591|14589|14591.2|14589.2|14589.9|14587.9|10
1649402770000|2022-04-08 07:26:10|14591.1|14589.1|14592.6|14590.6|14592.6|14590.6|14590.4|14588.4|8
1649402780000|2022-04-08 07:26:20|14592.5|14590.5|14592.9|14590.9|14593.1|14591.1|14592.1|14590.1|10
1649402790000|2022-04-08 07:26:30|14593|14591|14593.4|14591.4|14594.1|14592.1|14592.4|14590.4|6
1649402800000|2022-04-08 07:26:40|14593.2|14591.2|14594.9|14592.9|14595|14593|14593.1|14591.1|20
1649402810000|2022-04-08 07:26:50|14594.7|14592.7|14597.2|14595.2|14597.2|14595.2|14594.6|14592.6|20
1649402820000|2022-04-08 07:27:00|14597.4|14595.4|14600|14598|14600.6|14598.6|14596.9|14594.9|69
1649402830000|2022-04-08 07:27:10|14599.9|14597.9|14599.9|14597.9|14600.7|14598.7|14599.1|14597.1|22
1649402840000|2022-04-08 07:27:20|14600|14598|14595.9|14593.9|14600.1|14598.1|14595|14593|30
1649402850000|2022-04-08 07:27:30|14596|14594|14594.7|14592.7|14596.2|14594.2|14594.5|14592.5|14
1649402860000|2022-04-08 07:27:40|14594.6|14592.6|14592.1|14590.1|14595|14593|14592.1|14590.1|19
1649402870000|2022-04-08 07:27:50|14592.2|14590.2|14593.5|14591.5|14593.9|14591.9|14591.9|14589.9|19
1649402880000|2022-04-08 07:28:00|14593.6|14591.6|14591.9|14589.9|14597.4|14595.4|14590.4|14588.4|47
1649402890000|2022-04-08 07:28:10|14591.7|14589.7|14592.1|14590.1|14592.6|14590.6|14591.1|14589.1|57
1649402900000|2022-04-08 07:28:20|14592|14590|14594.6|14592.6|14596.1|14594.1|14591.9|14589.9|21
1649402910000|2022-04-08 07:28:30|14594.4|14592.4|14596.4|14594.4|14596.4|14594.4|14594.4|14592.4|9
1649402920000|2022-04-08 07:28:40|14596.5|14594.5|14598.2|14596.2|14599|14597|14596.2|14594.2|28
1649402930000|2022-04-08 07:28:50|14598.4|14596.4|14595.5|14593.5|14599.1|14597.1|14595.4|14593.4|25
1649402940000|2022-04-08 07:29:00|14595.4|14593.4|14595.6|14593.6|14596.2|14594.2|14594.4|14592.4|20
1649402950000|2022-04-08 07:29:10|14595.9|14593.9|14596.5|14594.5|14596.6|14594.6|14593.9|14591.9|21
1649402960000|2022-04-08 07:29:20|14596.6|14594.6|14597.2|14595.2|14598|14596|14595.5|14593.5|11
1649402970000|2022-04-08 07:29:30|14597.1|14595.1|14596.9|14594.9|14599|14597|14596.7|14594.7|18
1649402980000|2022-04-08 07:29:40|14596.7|14594.7|14597.6|14595.6|14598.2|14596.2|14596.7|14594.7|2
1649402990000|2022-04-08 07:29:50|14597.4|14595.4|14597.4|14595.4|14597.7|14595.7|14597|14595|10
1649403000000|2022-04-08 07:30:00|14597.7|14595.7|14595.1|14593.1|14598.1|14596.1|14593.6|14591.6|35
1649403010000|2022-04-08 07:30:10|14595.2|14593.2|14595.7|14593.7|14596.5|14594.5|14594.6|14592.6|16
1649403020000|2022-04-08 07:30:20|14595.6|14593.6|14591.6|14589.6|14595.6|14593.6|14591.1|14589.1|19
1649403030000|2022-04-08 07:30:30|14591.5|14589.5|14591.6|14589.6|14593.5|14591.5|14591.2|14589.2|41
1649403040000|2022-04-08 07:30:40|14591.4|14589.4|14590.9|14588.9|14592.5|14590.5|14590.9|14588.9|11
1649403050000|2022-04-08 07:30:50|14591.2|14589.2|14588.6|14586.6|14591.2|14589.2|14588.2|14586.2|36
1649403060000|2022-04-08 07:31:00|14588.5|14586.5|14589.4|14587.4|14589.4|14587.4|14586.9|14584.9|20
1649403070000|2022-04-08 07:31:10|14589.5|14587.5|14592|14590|14592|14590|14588.6|14586.6|16
1649403080000|2022-04-08 07:31:20|14592.1|14590.1|14590|14588|14592.4|14590.4|14590|14588|2
1649403090000|2022-04-08 07:31:30|14590.1|14588.1|14589.9|14587.9|14590.9|14588.9|14589.9|14587.9|5
1649403100000|2022-04-08 07:31:40|14590|14588|14590.6|14588.6|14591.2|14589.2|14589.1|14587.1|6
1649403110000|2022-04-08 07:31:50|14590.5|14588.5|14590.9|14588.9|14591.7|14589.7|14590.2|14588.2|3
1649403120000|2022-04-08 07:32:00|14591|14589|14592.9|14590.9|14593.4|14591.4|14590.2|14588.2|8
1649403130000|2022-04-08 07:32:10|14592.7|14590.7|14592.6|14590.6|14593.1|14591.1|14591.7|14589.7|5
1649403140000|2022-04-08 07:32:20|14592.5|14590.5|14594.5|14592.5|14595.7|14593.7|14592.5|14590.5|19
1649403150000|2022-04-08 07:32:30|14594.6|14592.6|14594.1|14592.1|14594.6|14592.6|14593.2|14591.2|4
1649403160000|2022-04-08 07:32:40|14594.2|14592.2|14593.9|14591.9|14595.7|14593.7|14593.9|14591.9|13
1649403170000|2022-04-08 07:32:50|14594|14592|14595.4|14593.4|14596.4|14594.4|14593.7|14591.7|26
1649403180000|2022-04-08 07:33:00|14594.9|14592.9|14595.6|14593.6|14597|14595|14594.9|14592.9|12
1649403190000|2022-04-08 07:33:10|14596.1|14594.1|14596|14594|14596.5|14594.5|14594.5|14592.5|11
1649403200000|2022-04-08 07:33:20|14595.9|14593.9|14596.7|14594.7|14596.7|14594.7|14595.7|14593.7|1
1649403210000|2022-04-08 07:33:30|14596.6|14594.6|14597.5|14595.5|14598.2|14596.2|14596.1|14594.1|39
1649403220000|2022-04-08 07:33:40|14597.6|14595.6|14598.1|14596.1|14598.2|14596.2|14597.4|14595.4|7
1649403230000|2022-04-08 07:33:50|14598|14596|14595.5|14593.5|14598|14596|14595.5|14593.5|36
1649403240000|2022-04-08 07:34:00|14595.2|14593.2|14596.1|14594.1|14597.2|14595.2|14594|14592|41
1649403250000|2022-04-08 07:34:10|14596.2|14594.2|14595.5|14593.5|14596.4|14594.4|14595|14593|11
1649403260000|2022-04-08 07:34:20|14595.6|14593.6|14594.2|14592.2|14595.6|14593.6|14592.6|14590.6|39
1649403270000|2022-04-08 07:34:30|14594.4|14592.4|14594.6|14592.6|14595.5|14593.5|14593.5|14591.5|13
1649403280000|2022-04-08 07:34:40|14594.7|14592.7|14596.6|14594.6|14596.7|14594.7|14594.5|14592.5|3
1649403290000|2022-04-08 07:34:50|14596.5|14594.5|14595.2|14593.2|14596.7|14594.7|14595.2|14593.2|4
1649403300000|2022-04-08 07:35:00|14595.4|14593.4|14600.1|14598.1|14600.9|14598.9|14595.1|14593.1|57
1649403310000|2022-04-08 07:35:10|14600|14598|14597.6|14595.6|14600.4|14598.4|14597.5|14595.5|8
1649403320000|2022-04-08 07:35:20|14597.4|14595.4|14599.4|14597.4|14599.4|14597.4|14596.2|14594.2|10
1649403330000|2022-04-08 07:35:30|14599.2|14597.2|14600|14598|14600.1|14598.1|14599.2|14597.2|14
1649403340000|2022-04-08 07:35:40|14600.1|14598.1|14600|14598|14600.7|14598.7|14599.6|14597.6|9
1649403350000|2022-04-08 07:35:50|14600.1|14598.1|14604.5|14602.5|14604.7|14602.7|14600.1|14598.1|55
1649403360000|2022-04-08 07:36:00|14604.6|14602.6|14599.5|14597.5|14604.6|14602.6|14599|14597|45
1649403370000|2022-04-08 07:36:10|14599.6|14597.6|14600.2|14598.2|14601|14599|14599.4|14597.4|7
1649403380000|2022-04-08 07:36:20|14600.4|14598.4|14597.4|14595.4|14600.7|14598.7|14596.5|14594.5|60
1649403390000|2022-04-08 07:36:30|14597.5|14595.5|14597.4|14595.4|14598.1|14596.1|14596.5|14594.5|9
1649403400000|2022-04-08 07:36:40|14597.2|14595.2|14598.1|14596.1|14598.5|14596.5|14597|14595|6
1649403410000|2022-04-08 07:36:50|14598.4|14596.4|14598.1|14596.1|14599|14597|14597.4|14595.4|8
1649403420000|2022-04-08 07:37:00|14598|14596|14600.6|14598.6|14600.7|14598.7|14597.7|14595.7|12
1649403430000|2022-04-08 07:37:10|14600.4|14598.4|14600.1|14598.1|14601.9|14599.9|14599.9|14597.9|6
1649403440000|2022-04-08 07:37:20|14600.2|14598.2|14600.2|14598.2|14600.6|14598.6|14600|14598|6
1649403450000|2022-04-08 07:37:30|14599.6|14597.6|14600.1|14598.1|14600.1|14598.1|14598.9|14596.9|26
1649403460000|2022-04-08 07:37:40|14600.2|14598.2|14602|14600|14602.1|14600.1|14600.1|14598.1|8
1649403470000|2022-04-08 07:37:50|14602.1|14600.1|14606.1|14604.1|14606.5|14604.5|14601.9|14599.9|68
1649403480000|2022-04-08 07:38:00|14605.9|14603.9|14611.5|14609.5|14612.2|14610.2|14605.7|14603.7|109
1649403490000|2022-04-08 07:38:10|14611.2|14609.2|14615.5|14613.5|14615.6|14613.6|14611.2|14609.2|78
1649403500000|2022-04-08 07:38:20|14615.6|14613.6|14612.7|14610.7|14615.7|14613.7|14612.5|14610.5|46
1649403510000|2022-04-08 07:38:30|14612.5|14610.5|14613.5|14611.5|14613.7|14611.7|14612.5|14610.5|21
1649403520000|2022-04-08 07:38:40|14613.6|14611.6|14610.2|14608.2|14613.9|14611.9|14610.2|14608.2|31
1649403530000|2022-04-08 07:38:50|14610.5|14608.5|14612.2|14610.2|14612.2|14610.2|14609.7|14607.7|12
1649403540000|2022-04-08 07:39:00|14612.1|14610.1|14613|14611|14613.5|14611.5|14612|14610|19
1649403550000|2022-04-08 07:39:10|14612.9|14610.9|14611|14609|14613.1|14611.1|14610.9|14608.9|43
1649403560000|2022-04-08 07:39:20|14611.2|14609.2|14610.9|14608.9|14611.9|14609.9|14610.6|14608.6|22
1649403570000|2022-04-08 07:39:30|14610.5|14608.5|14612.2|14610.2|14612.5|14610.5|14609.9|14607.9|64
1649403580000|2022-04-08 07:39:40|14612.4|14610.4|14612|14610|14612.7|14610.7|14611.7|14609.7|16
1649403590000|2022-04-08 07:39:50|14611.9|14609.9|14612.4|14610.4|14612.5|14610.5|14611.2|14609.2|2
1649403600000|2022-04-08 07:40:00|14612.5|14610.5|14612.6|14610.6|14613.2|14611.2|14611.9|14609.9|15
1649403610000|2022-04-08 07:40:10|14612.7|14610.7|14611.5|14609.5|14613.1|14611.1|14610.5|14608.5|26
1649403620000|2022-04-08 07:40:20|14611.6|14609.6|14611.2|14609.2|14612.4|14610.4|14610.5|14608.5|5
1649403630000|2022-04-08 07:40:30|14611|14609|14610.7|14608.7|14611.2|14609.2|14610.7|14608.7|15
1649403640000|2022-04-08 07:40:40|14610.6|14608.6|14611.9|14609.9|14612.5|14610.5|14610.4|14608.4|23
1649403650000|2022-04-08 07:40:50|14611.7|14609.7|14610.7|14608.7|14612.1|14610.1|14610.2|14608.2|21
1649403660000|2022-04-08 07:41:00|14610.9|14608.9|14610.4|14608.4|14611.6|14609.6|14610.2|14608.2|13
1649403670000|2022-04-08 07:41:10|14610.2|14608.2|14608.9|14606.9|14611.2|14609.2|14608.1|14606.1|57
1649403680000|2022-04-08 07:41:20|14608.5|14606.5|14606.2|14604.2|14608.5|14606.5|14606.1|14604.1|38
1649403690000|2022-04-08 07:41:30|14606|14604|14607|14605|14607.7|14605.7|14605.9|14603.9|21
1649403700000|2022-04-08 07:41:40|14607.1|14605.1|14604.2|14602.2|14607.6|14605.6|14603.5|14601.5|22
1649403710000|2022-04-08 07:41:50|14604.4|14602.4|14606.7|14604.7|14607.2|14605.2|14604.4|14602.4|7
1649403720000|2022-04-08 07:42:00|14606.2|14604.2|14606.5|14604.5|14607.1|14605.1|14605.5|14603.5|8
1649403730000|2022-04-08 07:42:10|14606.2|14604.2|14609.2|14607.2|14610|14608|14606.1|14604.1|11
1649403740000|2022-04-08 07:42:20|14609.1|14607.1|14610.9|14608.9|14612.7|14610.7|14609.1|14607.1|72
1649403750000|2022-04-08 07:42:30|14611|14609|14611.4|14609.4|14612|14610|14610.4|14608.4|12
1649403760000|2022-04-08 07:42:40|14611.1|14609.1|14611|14609|14611.7|14609.7|14610.5|14608.5|10
1649403770000|2022-04-08 07:42:50|14611.1|14609.1|14610.9|14608.9|14611.9|14609.9|14610.7|14608.7|6
1649403780000|2022-04-08 07:43:00|14611|14609|14612|14610|14612|14610|14610.5|14608.5|11
1649403790000|2022-04-08 07:43:10|14611.9|14609.9|14609.7|14607.7|14611.9|14609.9|14609.7|14607.7|9
1649403800000|2022-04-08 07:43:20|14609.5|14607.5|14610.6|14608.6|14610.9|14608.9|14609|14607|13
1649403810000|2022-04-08 07:43:30|14609.7|14607.7|14610.5|14608.5|14610.7|14608.7|14609.2|14607.2|3
1649403820000|2022-04-08 07:43:40|14610.6|14608.6|14612.5|14610.5|14612.7|14610.7|14610.6|14608.6|7
1649403830000|2022-04-08 07:43:50|14612.4|14610.4|14615.2|14613.2|14615.4|14613.4|14612|14610|54
1649403840000|2022-04-08 07:44:00|14615.1|14613.1|14614|14612|14615.2|14613.2|14613.6|14611.6|11
1649403850000|2022-04-08 07:44:10|14613.6|14611.6|14610|14608|14613.6|14611.6|14610|14608|14
1649403860000|2022-04-08 07:44:20|14610.1|14608.1|14609.9|14607.9|14610.7|14608.7|14609.5|14607.5|9
1649403870000|2022-04-08 07:44:30|14610|14608|14610|14608|14610.1|14608.1|14609.2|14607.2|13
1649403880000|2022-04-08 07:44:40|14610.1|14608.1|14611.6|14609.6|14611.7|14609.7|14609.4|14607.4|20
1649403890000|2022-04-08 07:44:50|14611.7|14609.7|14611.2|14609.2|14612.5|14610.5|14611.1|14609.1|5
1649403900000|2022-04-08 07:45:00|14610.7|14608.7|14610|14608|14611.2|14609.2|14609|14607|26
1649403910000|2022-04-08 07:45:10|14609.9|14607.9|14606|14604|14610|14608|14604.7|14602.7|56
1649403920000|2022-04-08 07:45:20|14605.9|14603.9|14607.5|14605.5|14607.9|14605.9|14605.7|14603.7|6
1649403930000|2022-04-08 07:45:30|14607.4|14605.4|14605.2|14603.2|14607.9|14605.9|14604.4|14602.4|20
1649403940000|2022-04-08 07:45:40|14605.1|14603.1|14604.2|14602.2|14605.4|14603.4|14603.9|14601.9|20
1649403950000|2022-04-08 07:45:50|14604.1|14602.1|14604.1|14602.1|14604.6|14602.6|14603.9|14601.9|24
1649403960000|2022-04-08 07:46:00|14604|14602|14600.5|14598.5|14604.1|14602.1|14600.5|14598.5|34
1649403970000|2022-04-08 07:46:10|14600.4|14598.4|14600.6|14598.6|14601|14599|14599.4|14597.4|32
1649403980000|2022-04-08 07:46:20|14600.7|14598.7|14600.4|14598.4|14600.9|14598.9|14600.1|14598.1|3
1649403990000|2022-04-08 07:46:30|14600.5|14598.5|14602|14600|14602.7|14600.7|14600.5|14598.5|23
1649404000000|2022-04-08 07:46:40|14602.1|14600.1|14601.5|14599.5|14602.2|14600.2|14601.2|14599.2|7
1649404010000|2022-04-08 07:46:50|14601.2|14599.2|14601.2|14599.2|14602.2|14600.2|14600.9|14598.9|10
1649404020000|2022-04-08 07:47:00|14601.4|14599.4|14601.7|14599.7|14602.4|14600.4|14600.5|14598.5|15
1649404030000|2022-04-08 07:47:10|14601.9|14599.9|14600.2|14598.2|14601.9|14599.9|14600.2|14598.2|7
1649404040000|2022-04-08 07:47:20|14600.1|14598.1|14601.2|14599.2|14602.1|14600.1|14600.1|14598.1|5
1649404050000|2022-04-08 07:47:30|14601.5|14599.5|14600.2|14598.2|14601.5|14599.5|14600.1|14598.1|5
1649404060000|2022-04-08 07:47:40|14600.4|14598.4|14601.5|14599.5|14601.9|14599.9|14600.4|14598.4|6
1649404070000|2022-04-08 07:47:50|14601.4|14599.4|14601.5|14599.5|14601.7|14599.7|14601|14599|6
1649404080000|2022-04-08 07:48:00|14601.4|14599.4|14601.1|14599.1|14602.4|14600.4|14599.9|14597.9|22
1649404090000|2022-04-08 07:48:10|14600.9|14598.9|14602.4|14600.4|14602.6|14600.6|14600.9|14598.9|8
1649404100000|2022-04-08 07:48:20|14602.6|14600.6|14602.2|14600.2|14603.2|14601.2|14602.1|14600.1|10
1649404110000|2022-04-08 07:48:30|14602.6|14600.6|14602.5|14600.5|14603.1|14601.1|14602|14600|7
1649404120000|2022-04-08 07:48:40|14602.4|14600.4|14601.7|14599.7|14602.5|14600.5|14601.6|14599.6|13
1649404130000|2022-04-08 07:48:50|14601.9|14599.9|14604.5|14602.5|14605|14603|14601.9|14599.9|21
1649404140000|2022-04-08 07:49:00|14604.7|14602.7|14604.2|14602.2|14605.2|14603.2|14604|14602|10
1649404150000|2022-04-08 07:49:10|14604.1|14602.1|14604.5|14602.5|14605|14603|14603|14601|51
1649404160000|2022-04-08 07:49:20|14604.2|14602.2|14604.9|14602.9|14605.2|14603.2|14602.4|14600.4|10
1649404170000|2022-04-08 07:49:30|14604.7|14602.7|14607.6|14605.6|14607.7|14605.7|14604.4|14602.4|11
1649404180000|2022-04-08 07:49:40|14607.5|14605.5|14606.7|14604.7|14608.4|14606.4|14606.2|14604.2|12
1649404190000|2022-04-08 07:49:50|14606.5|14604.5|14605.5|14603.5|14606.5|14604.5|14604.6|14602.6|12
1649404200000|2022-04-08 07:50:00|14605.6|14603.6|14608|14606|14608.4|14606.4|14605.5|14603.5|17
1649404210000|2022-04-08 07:50:10|14607.7|14605.7|14609|14607|14609.7|14607.7|14607.2|14605.2|24
1649404220000|2022-04-08 07:50:20|14609.1|14607.1|14608.6|14606.6|14610.2|14608.2|14608.2|14606.2|7
1649404230000|2022-04-08 07:50:30|14608.5|14606.5|14606.7|14604.7|14608.5|14606.5|14606.1|14604.1|10
1649404240000|2022-04-08 07:50:40|14606.6|14604.6|14609.7|14607.7|14609.7|14607.7|14606.6|14604.6|10
1649404250000|2022-04-08 07:50:50|14609.9|14607.9|14608.2|14606.2|14610.1|14608.1|14608.1|14606.1|3
1649404260000|2022-04-08 07:51:00|14608.4|14606.4|14609.4|14607.4|14610.1|14608.1|14607.7|14605.7|5
1649404270000|2022-04-08 07:51:10|14609.2|14607.2|14609.7|14607.7|14610|14608|14608.6|14606.6|10
1649404280000|2022-04-08 07:51:20|14609.9|14607.9|14611|14609|14611|14609|14609.7|14607.7|10
1649404290000|2022-04-08 07:51:30|14611.1|14609.1|14614.2|14612.2|14614.6|14612.6|14611|14609|42
1649404300000|2022-04-08 07:51:40|14614.1|14612.1|14615|14613|14615|14613|14613.4|14611.4|20
1649404310000|2022-04-08 07:51:50|14617.2|14615.2|14612.9|14610.9|14618.9|14616.9|14612.9|14610.9|213
1649404320000|2022-04-08 07:52:00|14613.2|14611.2|14615|14613|14615.7|14613.7|14613.2|14611.2|19
1649404330000|2022-04-08 07:52:10|14615.1|14613.1|14613|14611|14615.1|14613.1|14611.9|14609.9|31
1649404340000|2022-04-08 07:52:20|14613.1|14611.1|14612.9|14610.9|14613.5|14611.5|14612.5|14610.5|7
1649404350000|2022-04-08 07:52:30|14613|14611|14611.7|14609.7|14613.7|14611.7|14611.5|14609.5|14
1649404360000|2022-04-08 07:52:40|14611.6|14609.6|14608.6|14606.6|14611.7|14609.7|14607.5|14605.5|43
1649404370000|2022-04-08 07:52:50|14608.4|14606.4|14609.2|14607.2|14609.7|14607.7|14607.1|14605.1|30
1649404380000|2022-04-08 07:53:00|14609|14607|14609.2|14607.2|14609.7|14607.7|14608.6|14606.6|10
1649404390000|2022-04-08 07:53:10|14609.4|14607.4|14608.9|14606.9|14609.5|14607.5|14608.5|14606.5|3
1649404400000|2022-04-08 07:53:20|14608.7|14606.7|14612.4|14610.4|14612.4|14610.4|14608.6|14606.6|19
1649404410000|2022-04-08 07:53:30|14612.5|14610.5|14616.6|14614.6|14616.6|14614.6|14611.4|14609.4|42
1649404420000|2022-04-08 07:53:40|14616.5|14614.5|14614|14612|14616.5|14614.5|14613.9|14611.9|28
1649404430000|2022-04-08 07:53:50|14613.9|14611.9|14613.1|14611.1|14615|14613|14612.7|14610.7|12
1649404440000|2022-04-08 07:54:00|14613.2|14611.2|14610.9|14608.9|14613.5|14611.5|14610.1|14608.1|18
1649404450000|2022-04-08 07:54:10|14611|14609|14611.5|14609.5|14612.7|14610.7|14610.5|14608.5|7
1649404460000|2022-04-08 07:54:20|14611.2|14609.2|14611.1|14609.1|14612|14610|14610.7|14608.7|2
1649404470000|2022-04-08 07:54:30|14611.2|14609.2|14609.4|14607.4|14612.2|14610.2|14608.2|14606.2|10
1649404480000|2022-04-08 07:54:40|14609.5|14607.5|14608.2|14606.2|14610.1|14608.1|14608.1|14606.1|13
1649404490000|2022-04-08 07:54:50|14608.5|14606.5|14608.9|14606.9|14609.1|14607.1|14607.5|14605.5|18
1649404500000|2022-04-08 07:55:00|14608.7|14606.7|14607.4|14605.4|14609.1|14607.1|14607.4|14605.4|8
1649404510000|2022-04-08 07:55:10|14607.2|14605.2|14607.6|14605.6|14608.7|14606.7|14607.2|14605.2|12
1649404520000|2022-04-08 07:55:20|14607.7|14605.7|14607.1|14605.1|14608.4|14606.4|14606.1|14604.1|11
1649404530000|2022-04-08 07:55:30|14607|14605|14605.1|14603.1|14607|14605|14605.1|14603.1|27
1649404540000|2022-04-08 07:55:40|14605|14603|14607.4|14605.4|14607.7|14605.7|14604.5|14602.5|46
1649404550000|2022-04-08 07:55:50|14607.5|14605.5|14606.6|14604.6|14608.7|14606.7|14606.4|14604.4|38
1649404560000|2022-04-08 07:56:00|14606.5|14604.5|14608.2|14606.2|14608.4|14606.4|14606.5|14604.5|19
1649404570000|2022-04-08 07:56:10|14608.4|14606.4|14608.5|14606.5|14609.4|14607.4|14608.2|14606.2|10
1649404580000|2022-04-08 07:56:20|14608.6|14606.6|14609.7|14607.7|14609.9|14607.9|14608.2|14606.2|12
1649404590000|2022-04-08 07:56:30|14609.9|14607.9|14610.9|14608.9|14611|14609|14609.9|14607.9|8
1649404600000|2022-04-08 07:56:40|14610.1|14608.1|14611.9|14609.9|14611.9|14609.9|14610.1|14608.1|4
1649404610000|2022-04-08 07:56:50|14612|14610|14611.5|14609.5|14612.1|14610.1|14611.5|14609.5|4
1649404620000|2022-04-08 07:57:00|14611.6|14609.6|14610.5|14608.5|14611.6|14609.6|14610|14608|20
1649404630000|2022-04-08 07:57:10|14610.6|14608.6|14610.2|14608.2|14611.1|14609.1|14608.6|14606.6|13
1649404640000|2022-04-08 07:57:20|14610.1|14608.1|14607.4|14605.4|14611.1|14609.1|14607.4|14605.4|29
1649404650000|2022-04-08 07:57:30|14607.5|14605.5|14606.5|14604.5|14607.5|14605.5|14606.4|14604.4|9
1649404660000|2022-04-08 07:57:40|14606.4|14604.4|14606.7|14604.7|14607.2|14605.2|14606.4|14604.4|6
1649404670000|2022-04-08 07:57:50|14606.6|14604.6|14609.1|14607.1|14609.7|14607.7|14606|14604|32
1649404680000|2022-04-08 07:58:00|14609.2|14607.2|14610|14608|14611|14609|14609.2|14607.2|10
1649404690000|2022-04-08 07:58:10|14609.9|14607.9|14610.2|14608.2|14611.5|14609.5|14609.5|14607.5|20
1649404700000|2022-04-08 07:58:20|14610.1|14608.1|14611.1|14609.1|14611.6|14609.6|14610.1|14608.1|4
1649404710000|2022-04-08 07:58:30|14610.9|14608.9|14612.2|14610.2|14612.2|14610.2|14610.7|14608.7|15
1649404720000|2022-04-08 07:58:40|14612.4|14610.4|14611.1|14609.1|14612.6|14610.6|14610.1|14608.1|23
1649404730000|2022-04-08 07:58:50|14611|14609|14610|14608|14611.2|14609.2|14609.1|14607.1|12
1649404740000|2022-04-08 07:59:00|14609.9|14607.9|14607.4|14605.4|14610.2|14608.2|14607.1|14605.1|24
1649404750000|2022-04-08 07:59:10|14607.6|14605.6|14608.6|14606.6|14609.7|14607.7|14607.5|14605.5|17
1649404760000|2022-04-08 07:59:20|14608.7|14606.7|14610.7|14608.7|14610.9|14608.9|14608.7|14606.7|14
1649404770000|2022-04-08 07:59:30|14610.9|14608.9|14611|14609|14611.6|14609.6|14610.2|14608.2|5
1649404780000|2022-04-08 07:59:40|14611.1|14609.1|14610.6|14608.6|14612.4|14610.4|14610.5|14608.5|24
1649404790000|2022-04-08 07:59:50|14610.5|14608.5|14614.1|14612.1|14617.1|14615.1|14610.5|14608.5|95
1649404800000|2022-04-08 08:00:00|14613.4|14611.4|14615.7|14613.7|14616.5|14614.5|14613.4|14611.4|53
1649404810000|2022-04-08 08:00:10|14615.9|14613.9|14616|14614|14616.4|14614.4|14615|14613|23
1649404820000|2022-04-08 08:00:20|14615.9|14613.9|14616.2|14614.2|14616.2|14614.2|14615.2|14613.2|18
1649404830000|2022-04-08 08:00:30|14616.1|14614.1|14618.2|14616.2|14618.9|14616.9|14616|14614|28
1649404840000|2022-04-08 08:00:40|14618.1|14616.1|14620|14618|14620.7|14618.7|14618.1|14616.1|79
1649404850000|2022-04-08 08:00:50|14619.9|14617.9|14620|14618|14620.5|14618.5|14618.6|14616.6|67
1649404860000|2022-04-08 08:01:00|14620.1|14618.1|14623.7|14621.7|14624.4|14622.4|14620.1|14618.1|174
1649404870000|2022-04-08 08:01:10|14623.6|14621.6|14618.9|14616.9|14623.6|14621.6|14616|14614|95
1649404880000|2022-04-08 08:01:20|14618.7|14616.7|14616.7|14614.7|14619.9|14617.9|14616.6|14614.6|41
1649404890000|2022-04-08 08:01:30|14616.6|14614.6|14619.7|14617.7|14619.7|14617.7|14615.7|14613.7|50
1649404900000|2022-04-08 08:01:40|14619.5|14617.5|14621.9|14619.9|14621.9|14619.9|14618.7|14616.7|54
1649404910000|2022-04-08 08:01:50|14622.2|14620.2|14623|14621|14624.7|14622.7|14621|14619|99
1649404920000|2022-04-08 08:02:00|14623.1|14621.1|14621.5|14619.5|14623.2|14621.2|14620|14618|39
1649404930000|2022-04-08 08:02:10|14621.6|14619.6|14621.7|14619.7|14623.5|14621.5|14621|14619|28
1649404940000|2022-04-08 08:02:20|14621.9|14619.9|14620.9|14618.9|14622.7|14620.7|14620.6|14618.6|12
1649404950000|2022-04-08 08:02:30|14620.7|14618.7|14620.7|14618.7|14621.4|14619.4|14620|14618|27
1649404960000|2022-04-08 08:02:40|14620.6|14618.6|14621.4|14619.4|14622.2|14620.2|14620.6|14618.6|21
1649404970000|2022-04-08 08:02:50|14621.2|14619.2|14623.9|14621.9|14623.9|14621.9|14621.2|14619.2|10
1649404980000|2022-04-08 08:03:00|14623.5|14621.5|14622.4|14620.4|14625.2|14623.2|14622.2|14620.2|78
1649404990000|2022-04-08 08:03:10|14622.2|14620.2|14624.7|14622.7|14625|14623|14622.2|14620.2|40
1649405000000|2022-04-08 08:03:20|14624.9|14622.9|14623.5|14621.5|14625|14623|14622.9|14620.9|33
1649405010000|2022-04-08 08:03:30|14623.7|14621.7|14623.5|14621.5|14624|14622|14622.5|14620.5|26
1649405020000|2022-04-08 08:03:40|14623.4|14621.4|14622.9|14620.9|14623.5|14621.5|14622.1|14620.1|25
1649405030000|2022-04-08 08:03:50|14622.7|14620.7|14622.5|14620.5|14623.5|14621.5|14622.2|14620.2|10
1649405040000|2022-04-08 08:04:00|14622.7|14620.7|14622.4|14620.4|14624|14622|14622|14620|28
1649405050000|2022-04-08 08:04:10|14622.5|14620.5|14625.7|14623.7|14625.9|14623.9|14622.5|14620.5|15
1649405060000|2022-04-08 08:04:20|14626.2|14624.2|14626|14624|14626.7|14624.7|14624.4|14622.4|44
1649405070000|2022-04-08 08:04:30|14625.9|14623.9|14624.9|14622.9|14626.5|14624.5|14624.9|14622.9|41
1649405080000|2022-04-08 08:04:40|14624.2|14622.2|14631.7|14629.7|14632.2|14630.2|14624.2|14622.2|377
1649405090000|2022-04-08 08:04:50|14631.5|14629.5|14631.4|14629.4|14632|14630|14629.5|14627.5|52
1649405100000|2022-04-08 08:05:00|14631.5|14629.5|14630.9|14628.9|14632.5|14630.5|14629.4|14627.4|65
1649405110000|2022-04-08 08:05:10|14630.7|14628.7|14629.7|14627.7|14630.7|14628.7|14629.4|14627.4|19
1649405120000|2022-04-08 08:05:20|14630.1|14628.1|14630.2|14628.2|14630.7|14628.7|14629.2|14627.2|18
1649405130000|2022-04-08 08:05:30|14630.4|14628.4|14627.7|14625.7|14630.5|14628.5|14627.7|14625.7|24
1649405140000|2022-04-08 08:05:40|14627.6|14625.6|14629.5|14627.5|14629.7|14627.7|14627.2|14625.2|27
1649405150000|2022-04-08 08:05:50|14629.6|14627.6|14630.5|14628.5|14630.6|14628.6|14628.2|14626.2|39
1649405160000|2022-04-08 08:06:00|14630.6|14628.6|14630|14628|14631.7|14629.7|14630|14628|17
1649405170000|2022-04-08 08:06:10|14629.6|14627.6|14628|14626|14629.7|14627.7|14626.9|14624.9|76
1649405180000|2022-04-08 08:06:20|14628.1|14626.1|14628|14626|14629|14627|14627.7|14625.7|27
1649405190000|2022-04-08 08:06:30|14627.9|14625.9|14628.5|14626.5|14629|14627|14627.9|14625.9|14
1649405200000|2022-04-08 08:06:40|14626.9|14624.9|14625.9|14623.9|14627.1|14625.1|14625.6|14623.6|50
1649405210000|2022-04-08 08:06:50|14625.7|14623.7|14628.2|14626.2|14628.4|14626.4|14625.2|14623.2|30
1649405220000|2022-04-08 08:07:00|14628|14626|14630|14628|14630.2|14628.2|14628|14626|17
1649405230000|2022-04-08 08:07:10|14629.9|14627.9|14632.2|14630.2|14632.5|14630.5|14629.4|14627.4|49
1649405240000|2022-04-08 08:07:20|14632|14630|14630.6|14628.6|14632|14630|14630.6|14628.6|31
1649405250000|2022-04-08 08:07:30|14630.7|14628.7|14631.5|14629.5|14632.1|14630.1|14630.5|14628.5|15
1649405260000|2022-04-08 08:07:40|14632|14630|14631.7|14629.7|14632.1|14630.1|14631.2|14629.2|6
1649405270000|2022-04-08 08:07:50|14631.6|14629.6|14632.2|14630.2|14632.5|14630.5|14631.5|14629.5|20
1649405280000|2022-04-08 08:08:00|14632.1|14630.1|14634|14632|14634.7|14632.7|14632.1|14630.1|87
1649405290000|2022-04-08 08:08:10|14634.1|14632.1|14631.4|14629.4|14634.9|14632.9|14630.6|14628.6|112
1649405300000|2022-04-08 08:08:20|14631.5|14629.5|14631.9|14629.9|14632|14630|14630.7|14628.7|39
1649405310000|2022-04-08 08:08:30|14632|14630|14631.1|14629.1|14633.5|14631.5|14631|14629|15
1649405320000|2022-04-08 08:08:40|14631.2|14629.2|14632.2|14630.2|14632.2|14630.2|14630.7|14628.7|17
1649405330000|2022-04-08 08:08:50|14632.1|14630.1|14634.9|14632.9|14635.4|14633.4|14630.9|14628.9|82
1649405340000|2022-04-08 08:09:00|14635.2|14633.2|14636|14634|14636.9|14634.9|14635|14633|74
1649405350000|2022-04-08 08:09:10|14635.9|14633.9|14634|14632|14636|14634|14633.6|14631.6|31
1649405360000|2022-04-08 08:09:20|14633.9|14631.9|14632.7|14630.7|14634|14632|14632.5|14630.5|168
1649405370000|2022-04-08 08:09:30|14633.2|14631.2|14633.4|14631.4|14634.1|14632.1|14633|14631|21
1649405380000|2022-04-08 08:09:40|14633.5|14631.5|14633.7|14631.7|14634.2|14632.2|14632.7|14630.7|23
1649405390000|2022-04-08 08:09:50|14633.6|14631.6|14633.9|14631.9|14634.1|14632.1|14633|14631|36
1649405400000|2022-04-08 08:10:00|14634|14632|14632.4|14630.4|14634.2|14632.2|14632|14630|41
1649405410000|2022-04-08 08:10:10|14632.5|14630.5|14630.9|14628.9|14632.5|14630.5|14630.4|14628.4|40
1649405420000|2022-04-08 08:10:20|14631.1|14629.1|14630|14628|14631.2|14629.2|14629.6|14627.6|29
1649405430000|2022-04-08 08:10:30|14629.9|14627.9|14630|14628|14631.2|14629.2|14629.7|14627.7|29
1649405440000|2022-04-08 08:10:40|14629.9|14627.9|14629.7|14627.7|14630.2|14628.2|14629.2|14627.2|10
1649405450000|2022-04-08 08:10:50|14629.6|14627.6|14629.4|14627.4|14630.5|14628.5|14629.1|14627.1|24
1649405460000|2022-04-08 08:11:00|14630.2|14628.2|14631|14629|14631.1|14629.1|14630.1|14628.1|7
1649405470000|2022-04-08 08:11:10|14631.1|14629.1|14630.6|14628.6|14631.5|14629.5|14630.1|14628.1|10
1649405480000|2022-04-08 08:11:20|14630.5|14628.5|14627.6|14625.6|14630.5|14628.5|14627.5|14625.5|45
1649405490000|2022-04-08 08:11:30|14628|14626|14628.6|14626.6|14629.6|14627.6|14627.7|14625.7|47
1649405500000|2022-04-08 08:11:40|14628.7|14626.7|14630.6|14628.6|14630.9|14628.9|14628.5|14626.5|6
1649405510000|2022-04-08 08:11:50|14630.7|14628.7|14628.7|14626.7|14630.9|14628.9|14628.6|14626.6|10
1649405520000|2022-04-08 08:12:00|14628.9|14626.9|14628.1|14626.1|14628.9|14626.9|14627.6|14625.6|28
1649405530000|2022-04-08 08:12:10|14628.2|14626.2|14627.6|14625.6|14628.9|14626.9|14627.2|14625.2|23
1649405540000|2022-04-08 08:12:20|14627.5|14625.5|14627.7|14625.7|14628.6|14626.6|14627.5|14625.5|10
1649405550000|2022-04-08 08:12:30|14628|14626|14627.6|14625.6|14628.4|14626.4|14627.5|14625.5|13
1649405560000|2022-04-08 08:12:40|14627.7|14625.7|14627.7|14625.7|14628|14626|14627.5|14625.5|10
1649405570000|2022-04-08 08:12:50|14628|14626|14628|14626|14628|14626|14626.9|14624.9|15
1649405580000|2022-04-08 08:13:00|14628.4|14626.4|14628.2|14626.2|14629.5|14627.5|14627.6|14625.6|25
1649405590000|2022-04-08 08:13:10|14628.7|14626.7|14629.7|14627.7|14629.7|14627.7|14628.4|14626.4|15
1649405600000|2022-04-08 08:13:20|14629.9|14627.9|14627.7|14625.7|14630|14628|14627.5|14625.5|5
1649405610000|2022-04-08 08:13:30|14627.9|14625.9|14627.9|14625.9|14628.1|14626.1|14627.4|14625.4|2
1649405620000|2022-04-08 08:13:40|14627.7|14625.7|14627.4|14625.4|14628|14626|14627.2|14625.2|4
1649405630000|2022-04-08 08:13:50|14627.5|14625.5|14627|14625|14627.7|14625.7|14626|14624|31
1649405640000|2022-04-08 08:14:00|14626.7|14624.7|14626.2|14624.2|14627.2|14625.2|14626|14624|15
1649405650000|2022-04-08 08:14:10|14626.1|14624.1|14626.5|14624.5|14626.5|14624.5|14626.1|14624.1|8
1649405660000|2022-04-08 08:14:20|14626.2|14624.2|14627.1|14625.1|14627.1|14625.1|14626.1|14624.1|6
1649405670000|2022-04-08 08:14:30|14627.2|14625.2|14627|14625|14628.2|14626.2|14626.7|14624.7|12
1649405680000|2022-04-08 08:14:40|14626.9|14624.9|14626.2|14624.2|14627|14625|14626.1|14624.1|7
1649405690000|2022-04-08 08:14:50|14626.1|14624.1|14625.5|14623.5|14626.4|14624.4|14625.5|14623.5|22
1649405700000|2022-04-08 08:15:00|14625.2|14623.2|14625.7|14623.7|14626.5|14624.5|14625.2|14623.2|12
1649405710000|2022-04-08 08:15:10|14625.5|14623.5|14623.5|14621.5|14625.7|14623.7|14623.5|14621.5|56
1649405720000|2022-04-08 08:15:20|14623|14621|14623.1|14621.1|14623.6|14621.6|14623|14621|18
1649405730000|2022-04-08 08:15:30|14623|14621|14622.9|14620.9|14623.2|14621.2|14622.6|14620.6|26
1649405740000|2022-04-08 08:15:40|14622.7|14620.7|14622.4|14620.4|14622.9|14620.9|14622|14620|30
1649405750000|2022-04-08 08:15:50|14622.2|14620.2|14620.5|14618.5|14622.2|14620.2|14620.2|14618.2|50
1649405760000|2022-04-08 08:16:00|14620.4|14618.4|14619|14617|14620.9|14618.9|14619|14617|39
1649405770000|2022-04-08 08:16:10|14619.5|14617.5|14617.5|14615.5|14619.5|14617.5|14617.4|14615.4|47
1649405780000|2022-04-08 08:16:20|14617.6|14615.6|14619.7|14617.7|14619.7|14617.7|14617.4|14615.4|40
1649405790000|2022-04-08 08:16:30|14619.9|14617.9|14620.9|14618.9|14621.7|14619.7|14619.7|14617.7|38
1649405800000|2022-04-08 08:16:40|14620.7|14618.7|14616.5|14614.5|14620.7|14618.7|14616.4|14614.4|31
1649405810000|2022-04-08 08:16:50|14616.6|14614.6|14615.9|14613.9|14617.1|14615.1|14615.9|14613.9|21
1649405820000|2022-04-08 08:17:00|14616.1|14614.1|14616.9|14614.9|14618.1|14616.1|14616|14614|27
1649405830000|2022-04-08 08:17:10|14617|14615|14616|14614|14617.5|14615.5|14615.9|14613.9|24
1649405840000|2022-04-08 08:17:20|14616.1|14614.1|14616|14614|14617.1|14615.1|14615.7|14613.7|24
1649405850000|2022-04-08 08:17:30|14616.1|14614.1|14615|14613|14616.2|14614.2|14615|14613|27
1649405860000|2022-04-08 08:17:40|14615.1|14613.1|14614.5|14612.5|14615.4|14613.4|14614.4|14612.4|20
1649405870000|2022-04-08 08:17:50|14614.4|14612.4|14614.5|14612.5|14615.7|14613.7|14614.4|14612.4|29
1649405880000|2022-04-08 08:18:00|14614.6|14612.6|14614|14612|14615.1|14613.1|14613.7|14611.7|26
1649405890000|2022-04-08 08:18:10|14614.1|14612.1|14613.7|14611.7|14614.5|14612.5|14613.6|14611.6|27
1649405900000|2022-04-08 08:18:20|14613.6|14611.6|14613.7|14611.7|14614.1|14612.1|14613.5|14611.5|11
1649405910000|2022-04-08 08:18:30|14613.6|14611.6|14613.5|14611.5|14613.9|14611.9|14613.1|14611.1|32
1649405920000|2022-04-08 08:18:40|14613.6|14611.6|14613.2|14611.2|14613.7|14611.7|14613.1|14611.1|36
1649405930000|2022-04-08 08:18:50|14613.1|14611.1|14612.9|14610.9|14613.6|14611.6|14612.7|14610.7|84
1649405940000|2022-04-08 08:19:00|14612.7|14610.7|14612.5|14610.5|14612.7|14610.7|14611.4|14609.4|50
1649405950000|2022-04-08 08:19:10|14612.6|14610.6|14613|14611|14613.6|14611.6|14612.4|14610.4|20
1649405960000|2022-04-08 08:19:20|14613.2|14611.2|14614.9|14612.9|14614.9|14612.9|14613.2|14611.2|25
1649405970000|2022-04-08 08:19:30|14615|14613|14615.5|14613.5|14616.1|14614.1|14614.6|14612.6|42
1649405980000|2022-04-08 08:19:40|14615.1|14613.1|14615.9|14613.9|14615.9|14613.9|14613.1|14611.1|62
1649405990000|2022-04-08 08:19:50|14615.7|14613.7|14616.6|14614.6|14616.6|14614.6|14614.7|14612.7|23
1649406000000|2022-04-08 08:20:00|14616.5|14614.5|14615.9|14613.9|14616.6|14614.6|14615|14613|16
1649406010000|2022-04-08 08:20:10|14616|14614|14617.5|14615.5|14618.1|14616.1|14616|14614|35
1649406020000|2022-04-08 08:20:20|14617.6|14615.6|14617.5|14615.5|14618.1|14616.1|14615.9|14613.9|69
1649406030000|2022-04-08 08:20:30|14617.6|14615.6|14616.1|14614.1|14617.7|14615.7|14615.9|14613.9|65
1649406040000|2022-04-08 08:20:40|14616|14614|14615.9|14613.9|14616.2|14614.2|14615.9|14613.9|7
1649406050000|2022-04-08 08:20:50|14615.7|14613.7|14616.6|14614.6|14617.4|14615.4|14615.2|14613.2|40
1649406060000|2022-04-08 08:21:00|14617.2|14615.2|14616.6|14614.6|14617.2|14615.2|14616.4|14614.4|13
1649406070000|2022-04-08 08:21:10|14616.7|14614.7|14617.2|14615.2|14617.4|14615.4|14616.4|14614.4|21
1649406080000|2022-04-08 08:21:20|14617.4|14615.4|14617.2|14615.2|14617.4|14615.4|14617|14615|3
1649406090000|2022-04-08 08:21:30|14617.4|14615.4|14617|14615|14617.5|14615.5|14616.9|14614.9|23
1649406100000|2022-04-08 08:21:40|14617.1|14615.1|14616.7|14614.7|14617.1|14615.1|14616.1|14614.1|1
1649406110000|2022-04-08 08:21:50|14616.6|14614.6|14616|14614|14616.7|14614.7|14615.6|14613.6|6
1649406120000|2022-04-08 08:22:00|14615.7|14613.7|14617|14615|14617.1|14615.1|14615.6|14613.6|10
1649406130000|2022-04-08 08:22:10|14617.1|14615.1|14616.6|14614.6|14617.6|14615.6|14616.6|14614.6|14
1649406140000|2022-04-08 08:22:20|14616.7|14614.7|14616.1|14614.1|14616.7|14614.7|14615.7|14613.7|2
1649406150000|2022-04-08 08:22:30|14616.2|14614.2|14617|14615|14617.5|14615.5|14615.9|14613.9|30
1649406160000|2022-04-08 08:22:40|14617.1|14615.1|14619.1|14617.1|14619.1|14617.1|14617.1|14615.1|20
1649406170000|2022-04-08 08:22:50|14619.4|14617.4|14618.5|14616.5|14619.7|14617.7|14618|14616|35
1649406180000|2022-04-08 08:23:00|14618.6|14616.6|14620|14618|14620|14618|14618.2|14616.2|22
1649406190000|2022-04-08 08:23:10|14620.1|14618.1|14620|14618|14620.2|14618.2|14619.5|14617.5|8
1649406200000|2022-04-08 08:23:20|14620.1|14618.1|14619.9|14617.9|14620.4|14618.4|14619.7|14617.7|26
1649406210000|2022-04-08 08:23:30|14620|14618|14619.1|14617.1|14620.1|14618.1|14619.1|14617.1|9
1649406220000|2022-04-08 08:23:40|14619.2|14617.2|14620.4|14618.4|14620.6|14618.6|14618.6|14616.6|14
1649406230000|2022-04-08 08:23:50|14620.5|14618.5|14619.1|14617.1|14620.5|14618.5|14619.1|14617.1|12
1649406240000|2022-04-08 08:24:00|14619.2|14617.2|14620|14618|14620|14618|14618.1|14616.1|22
1649406250000|2022-04-08 08:24:10|14620.1|14618.1|14620.5|14618.5|14621|14619|14620.1|14618.1|24
1649406260000|2022-04-08 08:24:20|14620.4|14618.4|14619.5|14617.5|14620.6|14618.6|14619.5|14617.5|20
1649406270000|2022-04-08 08:24:30|14619.6|14617.6|14620.2|14618.2|14621|14619|14619.6|14617.6|11
1649406280000|2022-04-08 08:24:40|14620.1|14618.1|14619.9|14617.9|14620.7|14618.7|14619.9|14617.9|7
1649406290000|2022-04-08 08:24:50|14619.7|14617.7|14620.5|14618.5|14620.6|14618.6|14619.4|14617.4|15
1649406300000|2022-04-08 08:25:00|14620.2|14618.2|14619.7|14617.7|14620.6|14618.6|14619.4|14617.4|11
1649406310000|2022-04-08 08:25:10|14619.6|14617.6|14619.2|14617.2|14620.5|14618.5|14619.2|14617.2|27
1649406320000|2022-04-08 08:25:20|14620.2|14618.2|14622|14620|14622|14620|14618.9|14616.9|80
1649406330000|2022-04-08 08:25:30|14622.1|14620.1|14623.9|14621.9|14623.9|14621.9|14622|14620|52
1649406340000|2022-04-08 08:25:40|14623.7|14621.7|14623|14621|14624|14622|14623|14621|28
1649406350000|2022-04-08 08:25:50|14623.1|14621.1|14625.7|14623.7|14625.7|14623.7|14623|14621|53
1649406360000|2022-04-08 08:26:00|14625.6|14623.6|14626.2|14624.2|14626.2|14624.2|14625.2|14623.2|30
1649406370000|2022-04-08 08:26:10|14626.4|14624.4|14625.4|14623.4|14626.5|14624.5|14625|14623|50
1649406380000|2022-04-08 08:26:20|14625.2|14623.2|14624.2|14622.2|14625.4|14623.4|14624.2|14622.2|115
1649406390000|2022-04-08 08:26:30|14624.4|14622.4|14624.4|14622.4|14625.2|14623.2|14624.2|14622.2|25
1649406400000|2022-04-08 08:26:40|14624.5|14622.5|14625.4|14623.4|14625.5|14623.5|14624.5|14622.5|84
1649406410000|2022-04-08 08:26:50|14625.2|14623.2|14625.5|14623.5|14626|14624|14624.9|14622.9|58
1649406420000|2022-04-08 08:27:00|14625.4|14623.4|14625.4|14623.4|14625.6|14623.6|14624.6|14622.6|80
1649406430000|2022-04-08 08:27:10|14625.1|14623.1|14626.6|14624.6|14626.9|14624.9|14625.1|14623.1|30
1649406440000|2022-04-08 08:27:20|14627.1|14625.1|14628|14626|14628|14626|14626.2|14624.2|24
1649406450000|2022-04-08 08:27:30|14627.9|14625.9|14625.9|14623.9|14628.7|14626.7|14625.6|14623.6|51
1649406460000|2022-04-08 08:27:40|14626|14624|14626.4|14624.4|14626.5|14624.5|14625.6|14623.6|10
1649406470000|2022-04-08 08:27:50|14626|14624|14625.4|14623.4|14626.5|14624.5|14625|14623|23
1649406480000|2022-04-08 08:28:00|14625.2|14623.2|14627.6|14625.6|14627.6|14625.6|14624.9|14622.9|23
1649406490000|2022-04-08 08:28:10|14627.5|14625.5|14627|14625|14627.5|14625.5|14626.9|14624.9|5
1649406500000|2022-04-08 08:28:20|14626.9|14624.9|14626.5|14624.5|14626.9|14624.9|14626.1|14624.1|7
1649406510000|2022-04-08 08:28:30|14626.4|14624.4|14626.4|14624.4|14626.9|14624.9|14625.9|14623.9|19
1649406520000|2022-04-08 08:28:40|14626.5|14624.5|14624.2|14622.2|14626.5|14624.5|14624.1|14622.1|28
1649406530000|2022-04-08 08:28:50|14624.4|14622.4|14622.9|14620.9|14624.6|14622.6|14622.4|14620.4|55
1649406540000|2022-04-08 08:29:00|14623.5|14621.5|14622.7|14620.7|14623.5|14621.5|14622.4|14620.4|21
1649406550000|2022-04-08 08:29:10|14622.9|14620.9|14624.1|14622.1|14624.1|14622.1|14622.2|14620.2|20
1649406560000|2022-04-08 08:29:20|14624.2|14622.2|14623.9|14621.9|14624.9|14622.9|14623.4|14621.4|14
1649406570000|2022-04-08 08:29:30|14624|14622|14623.1|14621.1|14625|14623|14623.1|14621.1|12
1649406580000|2022-04-08 08:29:40|14623.2|14621.2|14621.5|14619.5|14623.2|14621.2|14620.5|14618.5|30
1649406590000|2022-04-08 08:29:50|14621.2|14619.2|14622.9|14620.9|14623.1|14621.1|14620.6|14618.6|24
1649406600000|2022-04-08 08:30:00|14623|14621|14623.9|14621.9|14624.7|14622.7|14622.1|14620.1|23
1649406610000|2022-04-08 08:30:10|14624|14622|14625.9|14623.9|14625.9|14623.9|14624|14622|43
1649406620000|2022-04-08 08:30:20|14625.5|14623.5|14626.2|14624.2|14626.7|14624.7|14624.9|14622.9|26
1649406630000|2022-04-08 08:30:30|14626.1|14624.1|14626.1|14624.1|14626.7|14624.7|14625.9|14623.9|11
1649406640000|2022-04-08 08:30:40|14626|14624|14625.9|14623.9|14627|14625|14625.9|14623.9|9
1649406650000|2022-04-08 08:30:50|14626|14624|14625.7|14623.7|14626.2|14624.2|14625.7|14623.7|10
1649406660000|2022-04-08 08:31:00|14625.6|14623.6|14626.1|14624.1|14626.1|14624.1|14625|14623|13
1649406670000|2022-04-08 08:31:10|14626|14624|14626.5|14624.5|14626.5|14624.5|14625.5|14623.5|10
1649406680000|2022-04-08 08:31:20|14626.7|14624.7|14627.1|14625.1|14627.1|14625.1|14626.5|14624.5|6
1649406690000|2022-04-08 08:31:30|14627|14625|14627|14625|14627.1|14625.1|14626.6|14624.6|6
1649406700000|2022-04-08 08:31:40|14626.9|14624.9|14626.5|14624.5|14626.9|14624.9|14625.9|14623.9|12
1649406710000|2022-04-08 08:31:50|14626.6|14624.6|14626.1|14624.1|14626.7|14624.7|14626|14624|6
1649406720000|2022-04-08 08:32:00|14626.5|14624.5|14627.1|14625.1|14627.1|14625.1|14625.9|14623.9|18
1649406730000|2022-04-08 08:32:10|14627|14625|14626.6|14624.6|14627|14625|14626.1|14624.1|8
1649406740000|2022-04-08 08:32:20|14626.2|14624.2|14625.9|14623.9|14626.5|14624.5|14625.2|14623.2|15
1649406750000|2022-04-08 08:32:30|14625.7|14623.7|14625.4|14623.4|14626|14624|14625.4|14623.4|2
1649406760000|2022-04-08 08:32:40|14625|14623|14623.2|14621.2|14625.2|14623.2|14623.1|14621.1|27
1649406770000|2022-04-08 08:32:50|14623.4|14621.4|14622.4|14620.4|14623.5|14621.5|14622.2|14620.2|25
1649406780000|2022-04-08 08:33:00|14622.7|14620.7|14622.7|14620.7|14623|14621|14622|14620|17
1649406790000|2022-04-08 08:33:10|14622.9|14620.9|14623.4|14621.4|14623.4|14621.4|14622.4|14620.4|17
1649406800000|2022-04-08 08:33:20|14623.1|14621.1|14623.2|14621.2|14623.2|14621.2|14622.4|14620.4|9
1649406810000|2022-04-08 08:33:30|14623.1|14621.1|14621.7|14619.7|14623.1|14621.1|14621.4|14619.4|14
1649406820000|2022-04-08 08:33:40|14621.9|14619.9|14621.6|14619.6|14621.9|14619.9|14621.2|14619.2|16
1649406830000|2022-04-08 08:33:50|14621.5|14619.5|14620.5|14618.5|14621.5|14619.5|14620.5|14618.5|7
1649406840000|2022-04-08 08:34:00|14620.6|14618.6|14621.7|14619.7|14622.9|14620.9|14620.5|14618.5|16
1649406850000|2022-04-08 08:34:10|14621.6|14619.6|14621.4|14619.4|14621.6|14619.6|14621|14619|10
1649406860000|2022-04-08 08:34:20|14621.2|14619.2|14620.5|14618.5|14621.4|14619.4|14620.5|14618.5|28
1649406870000|2022-04-08 08:34:30|14620.6|14618.6|14621.2|14619.2|14622.1|14620.1|14619.9|14617.9|35
1649406880000|2022-04-08 08:34:40|14621.1|14619.1|14619.9|14617.9|14621.1|14619.1|14619.9|14617.9|16
1649406890000|2022-04-08 08:34:50|14619.4|14617.4|14619.4|14617.4|14619.5|14617.5|14618.2|14616.2|40
1649406900000|2022-04-08 08:35:00|14619.2|14617.2|14619.2|14617.2|14619.2|14617.2|14618.4|14616.4|15
1649406910000|2022-04-08 08:35:10|14619.1|14617.1|14614.2|14612.2|14619.1|14617.1|14614.1|14612.1|60
1649406920000|2022-04-08 08:35:20|14614.1|14612.1|14613.5|14611.5|14614.6|14612.6|14613.5|14611.5|37
1649406930000|2022-04-08 08:35:30|14613.4|14611.4|14615.2|14613.2|14615.6|14613.6|14613.4|14611.4|20
1649406940000|2022-04-08 08:35:40|14615.4|14613.4|14614.9|14612.9|14615.9|14613.9|14614.2|14612.2|30
1649406950000|2022-04-08 08:35:50|14614.7|14612.7|14613.7|14611.7|14614.9|14612.9|14613.6|14611.6|16
1649406960000|2022-04-08 08:36:00|14613.6|14611.6|14613.1|14611.1|14614|14612|14612.5|14610.5|62
1649406970000|2022-04-08 08:36:10|14613.2|14611.2|14612.6|14610.6|14613.4|14611.4|14612.2|14610.2|14
1649406980000|2022-04-08 08:36:20|14612.7|14610.7|14612.9|14610.9|14613.1|14611.1|14612.4|14610.4|19
1649406990000|2022-04-08 08:36:30|14612.7|14610.7|14612.5|14610.5|14613.2|14611.2|14612.4|14610.4|23
1649407000000|2022-04-08 08:36:40|14612.6|14610.6|14613.5|14611.5|14613.6|14611.6|14612.5|14610.5|21
1649407010000|2022-04-08 08:36:50|14613.4|14611.4|14613.2|14611.2|14613.4|14611.4|14612.7|14610.7|12
1649407020000|2022-04-08 08:37:00|14613.1|14611.1|14613.2|14611.2|14613.4|14611.4|14613|14611|14
1649407030000|2022-04-08 08:37:10|14613.4|14611.4|14613.2|14611.2|14613.6|14611.6|14613.2|14611.2|5
1649407040000|2022-04-08 08:37:20|14613.1|14611.1|14614.6|14612.6|14614.9|14612.9|14613|14611|28
1649407050000|2022-04-08 08:37:30|14614.5|14612.5|14613.6|14611.6|14614.7|14612.7|14613.5|14611.5|12
1649407060000|2022-04-08 08:37:40|14613.5|14611.5|14613.5|14611.5|14613.9|14611.9|14613.4|14611.4|6
1649407070000|2022-04-08 08:37:50|14613.4|14611.4|14612.4|14610.4|14613.6|14611.6|14612.2|14610.2|21
1649407080000|2022-04-08 08:38:00|14612.7|14610.7|14613|14611|14613.7|14611.7|14612.1|14610.1|28
1649407090000|2022-04-08 08:38:10|14613.1|14611.1|14612.7|14610.7|14613.6|14611.6|14612.7|14610.7|3
1649407100000|2022-04-08 08:38:20|14612.6|14610.6|14613.2|14611.2|14613.5|14611.5|14612.5|14610.5|16
1649407110000|2022-04-08 08:38:30|14613.4|14611.4|14613.4|14611.4|14613.5|14611.5|14613.1|14611.1|2
1649407120000|2022-04-08 08:38:40|14613|14611|14613.5|14611.5|14613.5|14611.5|14613|14611|4
1649407130000|2022-04-08 08:38:50|14613.4|14611.4|14613.2|14611.2|14613.6|14611.6|14613.2|14611.2|4
1649407140000|2022-04-08 08:39:00|14613|14611|14614.1|14612.1|14614.2|14612.2|14613|14611|12
1649407150000|2022-04-08 08:39:10|14614|14612|14612.9|14610.9|14614|14612|14612.9|14610.9|18
1649407160000|2022-04-08 08:39:20|14612.7|14610.7|14612.7|14610.7|14613|14611|14612.5|14610.5|9
1649407170000|2022-04-08 08:39:30|14612.6|14610.6|14611.9|14609.9|14612.6|14610.6|14611.7|14609.7|8
1649407180000|2022-04-08 08:39:40|14612|14610|14613.5|14611.5|14613.5|14611.5|14611.9|14609.9|5
1649407190000|2022-04-08 08:39:50|14613.7|14611.7|14613.7|14611.7|14613.7|14611.7|14613.1|14611.1|15
1649407200000|2022-04-08 08:40:00|14613.5|14611.5|14612.9|14610.9|14613.7|14611.7|14612|14610|39
1649407210000|2022-04-08 08:40:10|14612.7|14610.7|14612.2|14610.2|14613.1|14611.1|14612.2|14610.2|6
1649407220000|2022-04-08 08:40:20|14612.1|14610.1|14613.5|14611.5|14613.7|14611.7|14611.7|14609.7|23
1649407230000|2022-04-08 08:40:30|14613.6|14611.6|14612.7|14610.7|14613.6|14611.6|14612.5|14610.5|8
1649407240000|2022-04-08 08:40:40|14612.9|14610.9|14611.7|14609.7|14612.9|14610.9|14611.6|14609.6|37
1649407250000|2022-04-08 08:40:50|14611.9|14609.9|14609.7|14607.7|14612|14610|14609.7|14607.7|35
1649407260000|2022-04-08 08:41:00|14609.9|14607.9|14609.6|14607.6|14610.7|14608.7|14608.9|14606.9|31
1649407270000|2022-04-08 08:41:10|14609.7|14607.7|14608.2|14606.2|14609.7|14607.7|14608.1|14606.1|21
1649407280000|2022-04-08 08:41:20|14608.1|14606.1|14606.5|14604.5|14608.1|14606.1|14606.1|14604.1|42
1649407290000|2022-04-08 08:41:30|14606.4|14604.4|14606.7|14604.7|14606.9|14604.9|14605.6|14603.6|28
1649407300000|2022-04-08 08:41:40|14606.6|14604.6|14605.5|14603.5|14606.7|14604.7|14605.1|14603.1|53
1649407310000|2022-04-08 08:41:50|14605.4|14603.4|14604.7|14602.7|14606.5|14604.5|14604.7|14602.7|25
1649407320000|2022-04-08 08:42:00|14605|14603|14605.7|14603.7|14605.9|14603.9|14605|14603|10
1649407330000|2022-04-08 08:42:10|14605.5|14603.5|14606|14604|14606.5|14604.5|14605.5|14603.5|17
1649407340000|2022-04-08 08:42:20|14606.1|14604.1|14607.7|14605.7|14608.6|14606.6|14606.1|14604.1|16
1649407350000|2022-04-08 08:42:30|14607.5|14605.5|14606.7|14604.7|14607.5|14605.5|14606.7|14604.7|7
1649407360000|2022-04-08 08:42:40|14606.9|14604.9|14606.7|14604.7|14607|14605|14606.5|14604.5|7
1649407370000|2022-04-08 08:42:50|14606.9|14604.9|14606.7|14604.7|14607|14605|14606.2|14604.2|6
1649407380000|2022-04-08 08:43:00|14606.9|14604.9|14608.7|14606.7|14609|14607|14606.9|14604.9|14
1649407390000|2022-04-08 08:43:10|14608.9|14606.9|14609|14607|14609.5|14607.5|14608.6|14606.6|8
1649407400000|2022-04-08 08:43:20|14609.1|14607.1|14610.2|14608.2|14610.2|14608.2|14608.1|14606.1|14
1649407410000|2022-04-08 08:43:30|14610.5|14608.5|14611.2|14609.2|14612.1|14610.1|14610|14608|23
1649407420000|2022-04-08 08:43:40|14611.1|14609.1|14610.2|14608.2|14611.5|14609.5|14609.7|14607.7|15
1649407430000|2022-04-08 08:43:50|14610.4|14608.4|14609.7|14607.7|14610.7|14608.7|14609.7|14607.7|4
1649407440000|2022-04-08 08:44:00|14609.6|14607.6|14609|14607|14609.9|14607.9|14609|14607|5
1649407450000|2022-04-08 08:44:10|14609.1|14607.1|14609.5|14607.5|14609.9|14607.9|14609.1|14607.1|8
1649407460000|2022-04-08 08:44:20|14610.2|14608.2|14609.7|14607.7|14610.7|14608.7|14609.7|14607.7|16
1649407470000|2022-04-08 08:44:30|14609.6|14607.6|14607.2|14605.2|14610.5|14608.5|14606.4|14604.4|45
1649407480000|2022-04-08 08:44:40|14607.1|14605.1|14606|14604|14607.4|14605.4|14605|14603|33
1649407490000|2022-04-08 08:44:50|14605.9|14603.9|14604.2|14602.2|14606|14604|14604.2|14602.2|11
1649407500000|2022-04-08 08:45:00|14604.4|14602.4|14605.7|14603.7|14606.2|14604.2|14604.1|14602.1|17
1649407510000|2022-04-08 08:45:10|14606.2|14604.2|14605.6|14603.6|14606.7|14604.7|14605.5|14603.5|8
1649407520000|2022-04-08 08:45:20|14605.2|14603.2|14605.2|14603.2|14605.5|14603.5|14604.4|14602.4|3
1649407530000|2022-04-08 08:45:30|14605.4|14603.4|14605|14603|14605.7|14603.7|14604.9|14602.9|5
1649407540000|2022-04-08 08:45:40|14605.2|14603.2|14605.5|14603.5|14606.1|14604.1|14604.9|14602.9|6
1649407550000|2022-04-08 08:45:50|14605.7|14603.7|14604.2|14602.2|14605.9|14603.9|14603.9|14601.9|19
1649407560000|2022-04-08 08:46:00|14604.4|14602.4|14605.5|14603.5|14605.5|14603.5|14604.2|14602.2|14
1649407570000|2022-04-08 08:46:10|14605.4|14603.4|14604.4|14602.4|14605.7|14603.7|14604.4|14602.4|3
1649407580000|2022-04-08 08:46:20|14604.2|14602.2|14602.5|14600.5|14604.2|14602.2|14602.5|14600.5|32
1649407590000|2022-04-08 08:46:30|14602.6|14600.6|14601.9|14599.9|14602.9|14600.9|14601.7|14599.7|17
1649407600000|2022-04-08 08:46:40|14601.7|14599.7|14597.6|14595.6|14601.9|14599.9|14597.6|14595.6|141
1649407610000|2022-04-08 08:46:50|14597.5|14595.5|14597.6|14595.6|14599|14597|14597.4|14595.4|45
1649407620000|2022-04-08 08:47:00|14597.5|14595.5|14597.7|14595.7|14598.4|14596.4|14597.2|14595.2|41
1649407630000|2022-04-08 08:47:10|14597.9|14595.9|14599.7|14597.7|14600.7|14598.7|14597.9|14595.9|49
1649407640000|2022-04-08 08:47:20|14599.9|14597.9|14598.5|14596.5|14600.1|14598.1|14598.1|14596.1|36
1649407650000|2022-04-08 08:47:30|14598.6|14596.6|14599.5|14597.5|14600.2|14598.2|14598.5|14596.5|10
1649407660000|2022-04-08 08:47:40|14599.6|14597.6|14599|14597|14600.2|14598.2|14598.7|14596.7|14
1649407670000|2022-04-08 08:47:50|14599.1|14597.1|14598|14596|14599.2|14597.2|14597.6|14595.6|8
1649407680000|2022-04-08 08:48:00|14598.1|14596.1|14597.2|14595.2|14598.6|14596.6|14597.2|14595.2|26
1649407690000|2022-04-08 08:48:10|14597.5|14595.5|14598.6|14596.6|14599.1|14597.1|14597.2|14595.2|9
1649407700000|2022-04-08 08:48:20|14598.5|14596.5|14599.1|14597.1|14599.1|14597.1|14598|14596|7
1649407710000|2022-04-08 08:48:30|14598.7|14596.7|14598.2|14596.2|14599.1|14597.1|14597.9|14595.9|7
1649407720000|2022-04-08 08:48:40|14598.1|14596.1|14598.4|14596.4|14598.4|14596.4|14598.1|14596.1|1
1649407730000|2022-04-08 08:48:50|14598.7|14596.7|14598.7|14596.7|14599.1|14597.1|14598.1|14596.1|13
1649407740000|2022-04-08 08:49:00|14599|14597|14600.4|14598.4|14600.5|14598.5|14598.7|14596.7|26
1649407750000|2022-04-08 08:49:10|14600.5|14598.5|14600|14598|14601|14599|14599.9|14597.9|13
1649407760000|2022-04-08 08:49:20|14600.1|14598.1|14598.5|14596.5|14600.1|14598.1|14598.4|14596.4|19
1649407770000|2022-04-08 08:49:30|14598.4|14596.4|14600|14598|14600|14598|14598.4|14596.4|10
1649407780000|2022-04-08 08:49:40|14599.9|14597.9|14599.5|14597.5|14600.2|14598.2|14599.4|14597.4|6
1649407790000|2022-04-08 08:49:50|14599.4|14597.4|14598.6|14596.6|14599.7|14597.7|14598.6|14596.6|11
1649407800000|2022-04-08 08:50:00|14598.5|14596.5|14599.4|14597.4|14599.7|14597.7|14598.2|14596.2|17
1649407810000|2022-04-08 08:50:10|14599.5|14597.5|14598.2|14596.2|14599.5|14597.5|14597.9|14595.9|16
1649407820000|2022-04-08 08:50:20|14598.1|14596.1|14598.1|14596.1|14598.4|14596.4|14597.7|14595.7|8
1649407830000|2022-04-08 08:50:30|14598|14596|14597.5|14595.5|14598.1|14596.1|14597.5|14595.5|15
1649407840000|2022-04-08 08:50:40|14597.4|14595.4|14598.6|14596.6|14598.6|14596.6|14597.2|14595.2|13
1649407850000|2022-04-08 08:50:50|14599|14597|14597.5|14595.5|14599.7|14597.7|14597.5|14595.5|20
1649407860000|2022-04-08 08:51:00|14597.4|14595.4|14597.5|14595.5|14597.6|14595.6|14597|14595|3
1649407870000|2022-04-08 08:51:10|14597.6|14595.6|14597.7|14595.7|14598|14596|14597.5|14595.5|4
1649407880000|2022-04-08 08:51:20|14597.6|14595.6|14597.7|14595.7|14598.1|14596.1|14597.6|14595.6|5
1649407890000|2022-04-08 08:51:30|14597.9|14595.9|14598|14596|14598.2|14596.2|14597.4|14595.4|16
1649407900000|2022-04-08 08:51:40|14597.9|14595.9|14597|14595|14598.1|14596.1|14597|14595|9
1649407910000|2022-04-08 08:51:50|14597.1|14595.1|14596|14594|14597.1|14595.1|14596|14594|14
1649407920000|2022-04-08 08:52:00|14596.1|14594.1|14595.7|14593.7|14596.1|14594.1|14595.4|14593.4|28
1649407930000|2022-04-08 08:52:10|14595.2|14593.2|14594.4|14592.4|14595.2|14593.2|14592.5|14590.5|65
1649407940000|2022-04-08 08:52:20|14594.5|14592.5|14594.5|14592.5|14594.7|14592.7|14593.9|14591.9|25
1649407950000|2022-04-08 08:52:30|14594.2|14592.2|14594.5|14592.5|14594.9|14592.9|14593.9|14591.9|24
1649407960000|2022-04-08 08:52:40|14594.6|14592.6|14594.9|14592.9|14595.6|14593.6|14594.6|14592.6|17
1649407970000|2022-04-08 08:52:50|14595|14593|14591.9|14589.9|14595|14593|14591.9|14589.9|47
1649407980000|2022-04-08 08:53:00|14592|14590|14591.2|14589.2|14592|14590|14590.9|14588.9|36
1649407990000|2022-04-08 08:53:10|14591.4|14589.4|14591|14589|14591.5|14589.5|14588.7|14586.7|103
1649408000000|2022-04-08 08:53:20|14591.1|14589.1|14592.2|14590.2|14593.5|14591.5|14591.1|14589.1|38
1649408010000|2022-04-08 08:53:30|14591.9|14589.9|14590.9|14588.9|14593|14591|14590.5|14588.5|23
1649408020000|2022-04-08 08:53:40|14591|14589|14592|14590|14592|14590|14590.7|14588.7|12
1649408030000|2022-04-08 08:53:50|14592.1|14590.1|14590.7|14588.7|14592.2|14590.2|14590.7|14588.7|29
1649408040000|2022-04-08 08:54:00|14590.6|14588.6|14590.5|14588.5|14591|14589|14590.1|14588.1|20
1649408050000|2022-04-08 08:54:10|14590.6|14588.6|14590.1|14588.1|14590.9|14588.9|14589.6|14587.6|18
1649408060000|2022-04-08 08:54:20|14590.2|14588.2|14589.5|14587.5|14590.5|14588.5|14589.5|14587.5|10
1649408070000|2022-04-08 08:54:30|14589.4|14587.4|14589|14587|14590|14588|14589|14587|12
1649408080000|2022-04-08 08:54:40|14589.2|14587.2|14588.7|14586.7|14589.7|14587.7|14588.5|14586.5|12
1649408090000|2022-04-08 08:54:50|14588.9|14586.9|14586.9|14584.9|14589.2|14587.2|14586.6|14584.6|99
1649408100000|2022-04-08 08:55:00|14586.7|14584.7|14582.7|14580.7|14586.9|14584.9|14580.6|14578.6|146
1649408110000|2022-04-08 08:55:10|14582.9|14580.9|14583.2|14581.2|14583.2|14581.2|14580.6|14578.6|74
1649408120000|2022-04-08 08:55:20|14583.1|14581.1|14580.7|14578.7|14583.2|14581.2|14580.6|14578.6|46
1649408130000|2022-04-08 08:55:30|14580.9|14578.9|14579.4|14577.4|14581.1|14579.1|14579.2|14577.2|36
1649408140000|2022-04-08 08:55:40|14579.5|14577.5|14582|14580|14582.5|14580.5|14579.5|14577.5|46
1649408150000|2022-04-08 08:55:50|14582.2|14580.2|14581.2|14579.2|14582.4|14580.4|14581.2|14579.2|38
1649408160000|2022-04-08 08:56:00|14581.1|14579.1|14580|14578|14581.4|14579.4|14579.1|14577.1|42
1649408170000|2022-04-08 08:56:10|14580.1|14578.1|14580.4|14578.4|14581.2|14579.2|14578.6|14576.6|43
1649408180000|2022-04-08 08:56:20|14579.7|14577.7|14580|14578|14580.4|14578.4|14579.4|14577.4|28
1649408190000|2022-04-08 08:56:30|14579.9|14577.9|14579.6|14577.6|14579.9|14577.9|14578.6|14576.6|22
1649408200000|2022-04-08 08:56:40|14579.5|14577.5|14578|14576|14580.9|14578.9|14576.7|14574.7|62
1649408210000|2022-04-08 08:56:50|14577.9|14575.9|14578.7|14576.7|14578.9|14576.9|14577.2|14575.2|29
1649408220000|2022-04-08 08:57:00|14578.6|14576.6|14579.2|14577.2|14579.4|14577.4|14577.7|14575.7|32
1649408230000|2022-04-08 08:57:10|14579.6|14577.6|14579.9|14577.9|14580.4|14578.4|14578.6|14576.6|49
1649408240000|2022-04-08 08:57:20|14579.7|14577.7|14579.4|14577.4|14579.9|14577.9|14579|14577|31
1649408250000|2022-04-08 08:57:30|14579.1|14577.1|14575.7|14573.7|14579.5|14577.5|14575.6|14573.6|43
1649408260000|2022-04-08 08:57:40|14575.9|14573.9|14575.6|14573.6|14576.5|14574.5|14573.4|14571.4|90
1649408270000|2022-04-08 08:57:50|14575.5|14573.5|14576.1|14574.1|14576.2|14574.2|14575.4|14573.4|11
1649408280000|2022-04-08 08:58:00|14576.4|14574.4|14576.7|14574.7|14576.7|14574.7|14575.4|14573.4|33
1649408290000|2022-04-08 08:58:10|14576.9|14574.9|14576|14574|14577|14575|14575.9|14573.9|31
1649408300000|2022-04-08 08:58:20|14575.9|14573.9|14578.4|14576.4|14578.4|14576.4|14575.7|14573.7|33
1649408310000|2022-04-08 08:58:30|14578.6|14576.6|14580.2|14578.2|14581|14579|14578.6|14576.6|59
1649408320000|2022-04-08 08:58:40|14580.4|14578.4|14582|14580|14582.1|14580.1|14580.2|14578.2|39
1649408330000|2022-04-08 08:58:50|14582.2|14580.2|14581.5|14579.5|14582.4|14580.4|14581.4|14579.4|23
1649408340000|2022-04-08 08:59:00|14581.6|14579.6|14581.2|14579.2|14581.7|14579.7|14581.1|14579.1|17
1649408350000|2022-04-08 08:59:10|14581.4|14579.4|14582.1|14580.1|14582.1|14580.1|14581.4|14579.4|14
1649408360000|2022-04-08 08:59:20|14581.5|14579.5|14581.1|14579.1|14581.9|14579.9|14581.1|14579.1|9
1649408370000|2022-04-08 08:59:30|14581.2|14579.2|14582|14580|14582|14580|14581|14579|12
1649408380000|2022-04-08 08:59:40|14581.9|14579.9|14581.7|14579.7|14582|14580|14581.2|14579.2|14
1649408390000|2022-04-08 08:59:50|14582|14580|14580.7|14578.7|14582|14580|14580|14578|37
1649408400000|2022-04-08 09:00:00|14580.9|14578.9|14576.9|14574.9|14580.9|14578.9|14576.1|14574.1|61
1649408410000|2022-04-08 09:00:10|14577.1|14575.1|14578|14576|14578.1|14576.1|14577|14575|10
1649408420000|2022-04-08 09:00:20|14578.1|14576.1|14574.2|14572.2|14578.6|14576.6|14573.5|14571.5|54
1649408430000|2022-04-08 09:00:30|14574|14572|14573|14571|14574.2|14572.2|14571.6|14569.6|75
1649408440000|2022-04-08 09:00:40|14572.9|14570.9|14574.7|14572.7|14575.2|14573.2|14572.5|14570.5|21
1649408450000|2022-04-08 09:00:50|14574.2|14572.2|14573.5|14571.5|14574.4|14572.4|14573|14571|16
1649408460000|2022-04-08 09:01:00|14573.4|14571.4|14574.2|14572.2|14575.6|14573.6|14572.5|14570.5|22
1649408470000|2022-04-08 09:01:10|14574.1|14572.1|14571|14569|14574.1|14572.1|14569.6|14567.6|95
1649408480000|2022-04-08 09:01:20|14571.5|14569.5|14567.5|14565.5|14572|14570|14566.7|14564.7|89
1649408490000|2022-04-08 09:01:30|14567.6|14565.6|14567.4|14565.4|14569.1|14567.1|14567.1|14565.1|31
1649408500000|2022-04-08 09:01:40|14567.6|14565.6|14567.1|14565.1|14568.5|14566.5|14566.9|14564.9|33
1649408510000|2022-04-08 09:01:50|14567|14565|14564|14562|14567|14565|14561.7|14559.7|152
1649408520000|2022-04-08 09:02:00|14563.9|14561.9|14565.2|14563.2|14566.1|14564.1|14563.1|14561.1|47
1649408530000|2022-04-08 09:02:10|14565.4|14563.4|14561.9|14559.9|14565.5|14563.5|14560.6|14558.6|72
1649408540000|2022-04-08 09:02:20|14562|14560|14563.2|14561.2|14563.4|14561.4|14561.1|14559.1|34
1649408550000|2022-04-08 09:02:30|14563.4|14561.4|14565.5|14563.5|14565.5|14563.5|14563.2|14561.2|31
1649408560000|2022-04-08 09:02:40|14565.6|14563.6|14565.4|14563.4|14565.7|14563.7|14563.9|14561.9|15
1649408570000|2022-04-08 09:02:50|14565.2|14563.2|14566.1|14564.1|14566.5|14564.5|14565.1|14563.1|14
1649408580000|2022-04-08 09:03:00|14566.2|14564.2|14567.2|14565.2|14567.4|14565.4|14566|14564|23
1649408590000|2022-04-08 09:03:10|14567.1|14565.1|14566.7|14564.7|14567.5|14565.5|14566.6|14564.6|13
1649408600000|2022-04-08 09:03:20|14567|14565|14567|14565|14568|14566|14566.6|14564.6|16
1649408610000|2022-04-08 09:03:30|14566.9|14564.9|14564.4|14562.4|14567|14565|14563.5|14561.5|23
1649408620000|2022-04-08 09:03:40|14564.1|14562.1|14563.7|14561.7|14564.1|14562.1|14563.1|14561.1|13
1649408630000|2022-04-08 09:03:50|14563.6|14561.6|14565.6|14563.6|14565.6|14563.6|14563.6|14561.6|11
1649408640000|2022-04-08 09:04:00|14565.5|14563.5|14567.5|14565.5|14568|14566|14564.7|14562.7|29
1649408650000|2022-04-08 09:04:10|14567.4|14565.4|14567.5|14565.5|14567.7|14565.7|14566.2|14564.2|29
1649408660000|2022-04-08 09:04:20|14567|14565|14567.2|14565.2|14567.6|14565.6|14566.7|14564.7|13
1649408670000|2022-04-08 09:04:30|14567.1|14565.1|14567.5|14565.5|14567.6|14565.6|14566.2|14564.2|14
1649408680000|2022-04-08 09:04:40|14567.4|14565.4|14568|14566|14568.7|14566.7|14567|14565|22
1649408690000|2022-04-08 09:04:50|14568.2|14566.2|14568.6|14566.6|14569.1|14567.1|14567.2|14565.2|19
1649408700000|2022-04-08 09:05:00|14568.2|14566.2|14568.1|14566.1|14569.5|14567.5|14567.9|14565.9|39
1649408710000|2022-04-08 09:05:10|14568.2|14566.2|14569.7|14567.7|14569.7|14567.7|14567.5|14565.5|19
1649408720000|2022-04-08 09:05:20|14569.6|14567.6|14570.5|14568.5|14571.1|14569.1|14568.9|14566.9|21
1649408730000|2022-04-08 09:05:30|14570.6|14568.6|14569.9|14567.9|14570.7|14568.7|14569.2|14567.2|17
1649408740000|2022-04-08 09:05:40|14570|14568|14570.5|14568.5|14570.6|14568.6|14569.9|14567.9|17
1649408750000|2022-04-08 09:05:50|14570.6|14568.6|14570.5|14568.5|14571|14569|14570|14568|10
1649408760000|2022-04-08 09:06:00|14570.7|14568.7|14570.5|14568.5|14570.9|14568.9|14569.9|14567.9|27
1649408770000|2022-04-08 09:06:10|14570.4|14568.4|14567.2|14565.2|14570.5|14568.5|14566.7|14564.7|13
1649408780000|2022-04-08 09:06:20|14567|14565|14566.7|14564.7|14568.4|14566.4|14566.7|14564.7|28
1649408790000|2022-04-08 09:06:30|14566.6|14564.6|14563.1|14561.1|14566.7|14564.7|14563.1|14561.1|38
1649408800000|2022-04-08 09:06:40|14563|14561|14562|14560|14563.2|14561.2|14561|14559|57
1649408810000|2022-04-08 09:06:50|14562.2|14560.2|14560.7|14558.7|14562.2|14560.2|14560.6|14558.6|18
1649408820000|2022-04-08 09:07:00|14560.9|14558.9|14560.9|14558.9|14561.5|14559.5|14559.9|14557.9|42
1649408830000|2022-04-08 09:07:10|14560.7|14558.7|14560.9|14558.9|14561|14559|14560.2|14558.2|13
1649408840000|2022-04-08 09:07:20|14561|14559|14562.7|14560.7|14562.9|14560.9|14561|14559|51
1649408850000|2022-04-08 09:07:30|14562.6|14560.6|14563|14561|14563.2|14561.2|14562.2|14560.2|7
1649408860000|2022-04-08 09:07:40|14563.1|14561.1|14563.2|14561.2|14563.4|14561.4|14562.4|14560.4|5
1649408870000|2022-04-08 09:07:50|14563.1|14561.1|14562|14560|14563.1|14561.1|14562|14560|8
1649408880000|2022-04-08 09:08:00|14562.2|14560.2|14562|14560|14563|14561|14562|14560|11
1649408890000|2022-04-08 09:08:10|14561.5|14559.5|14561.5|14559.5|14561.6|14559.6|14560.6|14558.6|17
1649408900000|2022-04-08 09:08:20|14561.6|14559.6|14561|14559|14562.1|14560.1|14559.9|14557.9|27
1649408910000|2022-04-08 09:08:30|14561.2|14559.2|14561.1|14559.1|14562.1|14560.1|14561.1|14559.1|1
1649408920000|2022-04-08 09:08:40|14561.2|14559.2|14561.7|14559.7|14561.7|14559.7|14561.1|14559.1|9
1649408930000|2022-04-08 09:08:50|14561.5|14559.5|14562.2|14560.2|14562.4|14560.4|14561.1|14559.1|20
1649408940000|2022-04-08 09:09:00|14562|14560|14562|14560|14562.5|14560.5|14561.2|14559.2|26
1649408950000|2022-04-08 09:09:10|14562.1|14560.1|14560.7|14558.7|14563.2|14561.2|14560.6|14558.6|56
1649408960000|2022-04-08 09:09:20|14560.9|14558.9|14562|14560|14562.4|14560.4|14559.9|14557.9|31
1649408970000|2022-04-08 09:09:30|14562.1|14560.1|14561.5|14559.5|14563|14561|14561.2|14559.2|6
1649408980000|2022-04-08 09:09:40|14561.2|14559.2|14559|14557|14561.6|14559.6|14558.2|14556.2|57
1649408990000|2022-04-08 09:09:50|14558.9|14556.9|14558.4|14556.4|14559.1|14557.1|14557.9|14555.9|21
1649409000000|2022-04-08 09:10:00|14558.2|14556.2|14560.5|14558.5|14561.5|14559.5|14557.4|14555.4|121
1649409010000|2022-04-08 09:10:10|14560|14558|14562|14560|14562.5|14560.5|14559.7|14557.7|48
1649409020000|2022-04-08 09:10:20|14561.9|14559.9|14562.5|14560.5|14562.7|14560.7|14561.4|14559.4|26
1649409030000|2022-04-08 09:10:30|14562.6|14560.6|14563.7|14561.7|14564.1|14562.1|14562.2|14560.2|32
1649409040000|2022-04-08 09:10:40|14563.6|14561.6|14563.5|14561.5|14563.7|14561.7|14563.2|14561.2|7
1649409050000|2022-04-08 09:10:50|14563.4|14561.4|14563.2|14561.2|14563.9|14561.9|14563|14561|33
1649409060000|2022-04-08 09:11:00|14563.4|14561.4|14564.2|14562.2|14564.9|14562.9|14563.4|14561.4|48
1649409070000|2022-04-08 09:11:10|14564|14562|14565.7|14563.7|14565.7|14563.7|14563.5|14561.5|18
1649409080000|2022-04-08 09:11:20|14565.9|14563.9|14567.4|14565.4|14567.5|14565.5|14565.7|14563.7|18
1649409090000|2022-04-08 09:11:30|14567|14565|14567.5|14565.5|14567.9|14565.9|14567|14565|52
1649409100000|2022-04-08 09:11:40|14567.6|14565.6|14568|14566|14568.9|14566.9|14567.4|14565.4|29
1649409110000|2022-04-08 09:11:50|14568.1|14566.1|14568.7|14566.7|14568.7|14566.7|14568.1|14566.1|13
1649409120000|2022-04-08 09:12:00|14568.9|14566.9|14568.5|14566.5|14570.2|14568.2|14568.5|14566.5|52
1649409130000|2022-04-08 09:12:10|14568.6|14566.6|14567.4|14565.4|14569|14567|14567.1|14565.1|20
1649409140000|2022-04-08 09:12:20|14568|14566|14568.7|14566.7|14569|14567|14567.5|14565.5|37
1649409150000|2022-04-08 09:12:30|14568.6|14566.6|14569|14567|14569.4|14567.4|14568.2|14566.2|13
1649409160000|2022-04-08 09:12:40|14568.9|14566.9|14569|14567|14569.6|14567.6|14568.2|14566.2|18
1649409170000|2022-04-08 09:12:50|14568.7|14566.7|14569.7|14567.7|14569.7|14567.7|14568.7|14566.7|16
1649409180000|2022-04-08 09:13:00|14569.6|14567.6|14569.7|14567.7|14569.7|14567.7|14568.7|14566.7|7
1649409190000|2022-04-08 09:13:10|14569.6|14567.6|14569.2|14567.2|14569.6|14567.6|14569|14567|9
1649409200000|2022-04-08 09:13:20|14569.4|14567.4|14569.4|14567.4|14569.6|14567.6|14569.1|14567.1|3
1649409210000|2022-04-08 09:13:30|14569.2|14567.2|14570.1|14568.1|14570.5|14568.5|14569.2|14567.2|11
1649409220000|2022-04-08 09:13:40|14570.2|14568.2|14570.4|14568.4|14570.7|14568.7|14570.1|14568.1|13
1649409230000|2022-04-08 09:13:50|14570.2|14568.2|14569.7|14567.7|14570.5|14568.5|14569.5|14567.5|12
1649409240000|2022-04-08 09:14:00|14569.6|14567.6|14569.5|14567.5|14569.9|14567.9|14569.1|14567.1|9
1649409250000|2022-04-08 09:14:10|14569.4|14567.4|14569.6|14567.6|14569.9|14567.9|14568.7|14566.7|19
1649409260000|2022-04-08 09:14:20|14569.5|14567.5|14568.9|14566.9|14569.9|14567.9|14568.4|14566.4|9
1649409270000|2022-04-08 09:14:30|14569|14567|14568.7|14566.7|14569.4|14567.4|14568.2|14566.2|17
1649409280000|2022-04-08 09:14:40|14568.9|14566.9|14568.6|14566.6|14569.2|14567.2|14568.6|14566.6|9
1649409290000|2022-04-08 09:14:50|14568.9|14566.9|14567.7|14565.7|14568.9|14566.9|14567.1|14565.1|19
1649409300000|2022-04-08 09:15:00|14567.9|14565.9|14568|14566|14568|14566|14567.1|14565.1|15
1649409310000|2022-04-08 09:15:10|14568.1|14566.1|14568.4|14566.4|14569|14567|14567.6|14565.6|22
1649409320000|2022-04-08 09:15:20|14568.5|14566.5|14567.7|14565.7|14568.9|14566.9|14567.7|14565.7|5
1649409330000|2022-04-08 09:15:30|14567.9|14565.9|14568.1|14566.1|14568.2|14566.2|14567.2|14565.2|17
1649409340000|2022-04-08 09:15:40|14568|14566|14566.9|14564.9|14568.5|14566.5|14566.6|14564.6|13
1649409350000|2022-04-08 09:15:50|14567|14565|14566.9|14564.9|14568|14566|14566.9|14564.9|5
1649409360000|2022-04-08 09:16:00|14566.7|14564.7|14565.5|14563.5|14566.7|14564.7|14564.9|14562.9|18
1649409370000|2022-04-08 09:16:10|14565.4|14563.4|14566.4|14564.4|14566.5|14564.5|14565.2|14563.2|8
1649409380000|2022-04-08 09:16:20|14566.5|14564.5|14565.7|14563.7|14567.5|14565.5|14565.6|14563.6|18
1649409390000|2022-04-08 09:16:30|14565.6|14563.6|14568|14566|14568.1|14566.1|14565.6|14563.6|35
1649409400000|2022-04-08 09:16:40|14567.7|14565.7|14567.7|14565.7|14568.2|14566.2|14566.7|14564.7|17
1649409410000|2022-04-08 09:16:50|14567.9|14565.9|14567.2|14565.2|14568|14566|14567.1|14565.1|2
1649409420000|2022-04-08 09:17:00|14567.4|14565.4|14567.2|14565.2|14567.4|14565.4|14566.5|14564.5|8
1649409430000|2022-04-08 09:17:10|14567.5|14565.5|14568.2|14566.2|14568.7|14566.7|14567.2|14565.2|17
1649409440000|2022-04-08 09:17:20|14568|14566|14566.4|14564.4|14568|14566|14566.2|14564.2|11
1649409450000|2022-04-08 09:17:30|14566.5|14564.5|14567.7|14565.7|14567.7|14565.7|14566.5|14564.5|8
1649409460000|2022-04-08 09:17:40|14567.6|14565.6|14568.2|14566.2|14568.9|14566.9|14567.2|14565.2|22
1649409470000|2022-04-08 09:17:50|14568.6|14566.6|14570.2|14568.2|14570.4|14568.4|14568.5|14566.5|46
1649409480000|2022-04-08 09:18:00|14570.4|14568.4|14570.4|14568.4|14571.1|14569.1|14569.6|14567.6|31
1649409490000|2022-04-08 09:18:10|14570.5|14568.5|14571.5|14569.5|14571.7|14569.7|14570.5|14568.5|25
1649409500000|2022-04-08 09:18:20|14571.6|14569.6|14571.4|14569.4|14572.4|14570.4|14570.5|14568.5|41
1649409510000|2022-04-08 09:18:30|14571|14569|14572.4|14570.4|14572.5|14570.5|14571|14569|12
1649409520000|2022-04-08 09:18:40|14572.5|14570.5|14572.5|14570.5|14572.7|14570.7|14572.1|14570.1|31
1649409530000|2022-04-08 09:18:50|14572.6|14570.6|14572.1|14570.1|14572.6|14570.6|14570.7|14568.7|12
1649409540000|2022-04-08 09:19:00|14572|14570|14572.5|14570.5|14572.6|14570.6|14571.5|14569.5|15
1649409550000|2022-04-08 09:19:10|14571.9|14569.9|14572|14570|14572.2|14570.2|14570.6|14568.6|18
1649409560000|2022-04-08 09:19:20|14571.9|14569.9|14572|14570|14572|14570|14571.1|14569.1|18
1649409570000|2022-04-08 09:19:30|14571.9|14569.9|14572.5|14570.5|14572.6|14570.6|14571.9|14569.9|20
1649409580000|2022-04-08 09:19:40|14572.6|14570.6|14572.6|14570.6|14572.6|14570.6|14571.2|14569.2|18
1649409590000|2022-04-08 09:19:50|14572.5|14570.5|14572|14570|14573|14571|14572|14570|9
1649409600000|2022-04-08 09:20:00|14571.9|14569.9|14570.4|14568.4|14572.5|14570.5|14570.4|14568.4|27
1649409610000|2022-04-08 09:20:10|14570.5|14568.5|14572.1|14570.1|14572.1|14570.1|14570.5|14568.5|4
1649409620000|2022-04-08 09:20:20|14572|14570|14572.4|14570.4|14572.4|14570.4|14571.6|14569.6|2
1649409630000|2022-04-08 09:20:30|14572.5|14570.5|14572.2|14570.2|14572.6|14570.6|14572.1|14570.1|11
1649409640000|2022-04-08 09:20:40|14572.4|14570.4|14571.5|14569.5|14572.4|14570.4|14571.5|14569.5|12
1649409650000|2022-04-08 09:20:50|14571.6|14569.6|14572.1|14570.1|14572.6|14570.6|14571.5|14569.5|11
1649409660000|2022-04-08 09:21:00|14572.2|14570.2|14571.2|14569.2|14572.2|14570.2|14570.7|14568.7|19
1649409670000|2022-04-08 09:21:10|14571.1|14569.1|14572|14570|14572|14570|14570.7|14568.7|8
1649409680000|2022-04-08 09:21:20|14572.1|14570.1|14572.5|14570.5|14572.9|14570.9|14571.6|14569.6|12
1649409690000|2022-04-08 09:21:30|14572.7|14570.7|14572.9|14570.9|14573.1|14571.1|14572.2|14570.2|15
1649409700000|2022-04-08 09:21:40|14572.7|14570.7|14570.7|14568.7|14572.7|14570.7|14570.5|14568.5|10
1649409710000|2022-04-08 09:21:50|14570.6|14568.6|14572.2|14570.2|14572.4|14570.4|14570.4|14568.4|8
1649409720000|2022-04-08 09:22:00|14572|14570|14572|14570|14572.7|14570.7|14571.9|14569.9|12
1649409730000|2022-04-08 09:22:10|14572.1|14570.1|14572.9|14570.9|14572.9|14570.9|14571.9|14569.9|25
1649409740000|2022-04-08 09:22:20|14572.7|14570.7|14572.2|14570.2|14572.9|14570.9|14571.9|14569.9|5
1649409750000|2022-04-08 09:22:30|14572|14570|14573|14571|14573|14571|14571.9|14569.9|13
1649409760000|2022-04-08 09:22:40|14573.1|14571.1|14572.5|14570.5|14573.1|14571.1|14572.5|14570.5|9
1649409770000|2022-04-08 09:22:50|14572.6|14570.6|14572.7|14570.7|14573.5|14571.5|14572.6|14570.6|24
1649409780000|2022-04-08 09:23:00|14572.9|14570.9|14573.9|14571.9|14574|14572|14572.9|14570.9|3
1649409790000|2022-04-08 09:23:10|14573.6|14571.6|14573.2|14571.2|14574|14572|14572.7|14570.7|19
1649409800000|2022-04-08 09:23:20|14573.4|14571.4|14573.4|14571.4|14573.7|14571.7|14573|14571|1
1649409810000|2022-04-08 09:23:30|14573.5|14571.5|14573.4|14571.4|14573.5|14571.5|14573|14571|13
1649409820000|2022-04-08 09:23:40|14573.2|14571.2|14572|14570|14573.2|14571.2|14571.6|14569.6|8
1649409830000|2022-04-08 09:23:50|14572.1|14570.1|14572.6|14570.6|14573.1|14571.1|14572.1|14570.1|3
1649409840000|2022-04-08 09:24:00|14572.4|14570.4|14572.6|14570.6|14572.9|14570.9|14571.9|14569.9|9
1649409850000|2022-04-08 09:24:10|14573.4|14571.4|14572.1|14570.1|14574|14572|14571.7|14569.7|23
1649409860000|2022-04-08 09:24:20|14572|14570|14574.5|14572.5|14574.7|14572.7|14572|14570|26
1649409870000|2022-04-08 09:24:30|14574.4|14572.4|14574.1|14572.1|14574.4|14572.4|14573|14571|7
1649409880000|2022-04-08 09:24:40|14574.2|14572.2|14573.7|14571.7|14574.7|14572.7|14573.7|14571.7|8
1649409890000|2022-04-08 09:24:50|14573.9|14571.9|14574.5|14572.5|14574.9|14572.9|14573.7|14571.7|11
1649409900000|2022-04-08 09:25:00|14574.4|14572.4|14573.5|14571.5|14574.5|14572.5|14572.9|14570.9|31
1649409910000|2022-04-08 09:25:10|14573|14571|14573|14571|14573.4|14571.4|14572.7|14570.7|9
1649409920000|2022-04-08 09:25:20|14573.5|14571.5|14573.7|14571.7|14574.4|14572.4|14573.5|14571.5|5
1649409930000|2022-04-08 09:25:30|14573.9|14571.9|14573.7|14571.7|14574.2|14572.2|14573.6|14571.6|8
1649409940000|2022-04-08 09:25:40|14573.9|14571.9|14572.5|14570.5|14574|14572|14572.5|14570.5|11
1649409950000|2022-04-08 09:25:50|14572.6|14570.6|14573.7|14571.7|14573.7|14571.7|14572.5|14570.5|10
1649409960000|2022-04-08 09:26:00|14573.9|14571.9|14573.6|14571.6|14574.1|14572.1|14573.6|14571.6|8
1649409970000|2022-04-08 09:26:10|14573|14571|14574.1|14572.1|14574.2|14572.2|14572.9|14570.9|8
1649409980000|2022-04-08 09:26:20|14574.2|14572.2|14574.2|14572.2|14575|14573|14574|14572|11
1649409990000|2022-04-08 09:26:30|14574.5|14572.5|14574.1|14572.1|14574.5|14572.5|14573.7|14571.7|8
1649410000000|2022-04-08 09:26:40|14574.2|14572.2|14574|14572|14574.5|14572.5|14573.2|14571.2|10
1649410010000|2022-04-08 09:26:50|14573.9|14571.9|14575.4|14573.4|14575.4|14573.4|14573.9|14571.9|11
1649410020000|2022-04-08 09:27:00|14575.5|14573.5|14576.2|14574.2|14576.4|14574.4|14575.4|14573.4|20
1649410030000|2022-04-08 09:27:10|14576.4|14574.4|14576.4|14574.4|14576.6|14574.6|14576|14574|12
1649410040000|2022-04-08 09:27:20|14576.7|14574.7|14576.1|14574.1|14576.7|14574.7|14576.1|14574.1|4
1649410050000|2022-04-08 09:27:30|14576|14574|14576.5|14574.5|14576.6|14574.6|14576|14574|20
1649410060000|2022-04-08 09:27:40|14576.4|14574.4|14575.2|14573.2|14576.4|14574.4|14575|14573|6
1649410070000|2022-04-08 09:27:50|14575.4|14573.4|14572.9|14570.9|14575.4|14573.4|14572.2|14570.2|12
1649410080000|2022-04-08 09:28:00|14573.5|14571.5|14573.5|14571.5|14574.2|14572.2|14572.9|14570.9|10
1649410090000|2022-04-08 09:28:10|14573.4|14571.4|14572.2|14570.2|14573.6|14571.6|14572.2|14570.2|17
1649410100000|2022-04-08 09:28:20|14572.1|14570.1|14571.2|14569.2|14572.4|14570.4|14571|14569|14
1649410110000|2022-04-08 09:28:30|14571.1|14569.1|14571.1|14569.1|14571.5|14569.5|14570.9|14568.9|9
1649410120000|2022-04-08 09:28:40|14571.2|14569.2|14570.4|14568.4|14571.2|14569.2|14569.9|14567.9|18
1649410130000|2022-04-08 09:28:50|14570.5|14568.5|14570.5|14568.5|14571.2|14569.2|14570.2|14568.2|15
1649410140000|2022-04-08 09:29:00|14570.7|14568.7|14571.4|14569.4|14571.6|14569.6|14570.5|14568.5|6
1649410150000|2022-04-08 09:29:10|14571.5|14569.5|14571.4|14569.4|14571.5|14569.5|14571|14569|6
1649410160000|2022-04-08 09:29:20|14571.2|14569.2|14571.2|14569.2|14571.2|14569.2|14571|14569|2
1649410170000|2022-04-08 09:29:30|14571.1|14569.1|14571.1|14569.1|14571.4|14569.4|14571.1|14569.1|1
1649410180000|2022-04-08 09:29:40|14571.2|14569.2|14571.5|14569.5|14571.6|14569.6|14570.2|14568.2|7
1649410190000|2022-04-08 09:29:50|14571.6|14569.6|14572|14570|14572.1|14570.1|14571.5|14569.5|3
1649410200000|2022-04-08 09:30:00|14572.1|14570.1|14571.9|14569.9|14572.9|14570.9|14571.9|14569.9|15
1649410210000|2022-04-08 09:30:10|14572|14570|14572|14570|14572.5|14570.5|14571.9|14569.9|1
1649410220000|2022-04-08 09:30:20|14572.1|14570.1|14573.5|14571.5|14573.5|14571.5|14572.1|14570.1|15
1649410230000|2022-04-08 09:30:30|14573.7|14571.7|14573|14571|14574.4|14572.4|14573|14571|17
1649410240000|2022-04-08 09:30:40|14572.9|14570.9|14572.2|14570.2|14573.2|14571.2|14571.9|14569.9|6
1649410250000|2022-04-08 09:30:50|14572.4|14570.4|14571.9|14569.9|14572.5|14570.5|14571.9|14569.9|2
1649410260000|2022-04-08 09:31:00|14572|14570|14569.4|14567.4|14572|14570|14569.4|14567.4|18
1649410270000|2022-04-08 09:31:10|14569|14567|14567.6|14565.6|14569.4|14567.4|14567.6|14565.6|25
1649410280000|2022-04-08 09:31:20|14567.7|14565.7|14568.2|14566.2|14568.2|14566.2|14567|14565|19
1649410290000|2022-04-08 09:31:30|14568.4|14566.4|14569.5|14567.5|14569.9|14567.9|14568.2|14566.2|8
1649410300000|2022-04-08 09:31:40|14569.6|14567.6|14570.2|14568.2|14571.4|14569.4|14569.6|14567.6|22
1649410310000|2022-04-08 09:31:50|14570|14568|14570|14568|14571.5|14569.5|14569.1|14567.1|51
1649410320000|2022-04-08 09:32:00|14570.1|14568.1|14571|14569|14571|14569|14569.9|14567.9|2
1649410330000|2022-04-08 09:32:10|14570.9|14568.9|14570.6|14568.6|14570.9|14568.9|14569.5|14567.5|10
1649410340000|2022-04-08 09:32:20|14570.7|14568.7|14570.4|14568.4|14570.9|14568.9|14569.7|14567.7|5
1649410350000|2022-04-08 09:32:30|14570.5|14568.5|14570.5|14568.5|14570.5|14568.5|14569.9|14567.9|4
1649410360000|2022-04-08 09:32:40|14570.7|14568.7|14569.7|14567.7|14571|14569|14569.7|14567.7|6
1649410370000|2022-04-08 09:32:50|14569.9|14567.9|14570.2|14568.2|14570.5|14568.5|14569.7|14567.7|2
1649410380000|2022-04-08 09:33:00|14569.9|14567.9|14571.4|14569.4|14571.4|14569.4|14569.6|14567.6|3
1649410390000|2022-04-08 09:33:10|14571.5|14569.5|14571.4|14569.4|14571.9|14569.9|14571.1|14569.1|10
1649410400000|2022-04-08 09:33:20|14571.6|14569.6|14570.5|14568.5|14571.9|14569.9|14570.4|14568.4|8
1649410410000|2022-04-08 09:33:30|14570.7|14568.7|14571.7|14569.7|14571.9|14569.9|14570.5|14568.5|1
1649410420000|2022-04-08 09:33:40|14571.9|14569.9|14569.2|14567.2|14572|14570|14569.2|14567.2|31
1649410430000|2022-04-08 09:33:50|14569.1|14567.1|14568.7|14566.7|14569.2|14567.2|14568.2|14566.2|8
1649410440000|2022-04-08 09:34:00|14568.6|14566.6|14568|14566|14569|14567|14567.2|14565.2|16
1649410450000|2022-04-08 09:34:10|14568.1|14566.1|14568.5|14566.5|14569.5|14567.5|14567.7|14565.7|17
1649410460000|2022-04-08 09:34:20|14568.4|14566.4|14568.5|14566.5|14569.4|14567.4|14567.7|14565.7|5
1649410470000|2022-04-08 09:34:30|14568.6|14566.6|14568|14566|14569.2|14567.2|14568|14566|27
1649410480000|2022-04-08 09:34:40|14567.7|14565.7|14568.2|14566.2|14568.7|14566.7|14567.7|14565.7|6
1649410490000|2022-04-08 09:34:50|14568.1|14566.1|14566.9|14564.9|14568.1|14566.1|14566.9|14564.9|21
1649410500000|2022-04-08 09:35:00|14566.7|14564.7|14566.5|14564.5|14566.9|14564.9|14566.1|14564.1|20
1649410510000|2022-04-08 09:35:10|14566.4|14564.4|14564.7|14562.7|14566.9|14564.9|14564.7|14562.7|30
1649410520000|2022-04-08 09:35:20|14564.6|14562.6|14565|14563|14565.2|14563.2|14564.4|14562.4|13
1649410530000|2022-04-08 09:35:30|14565.2|14563.2|14565.5|14563.5|14566.1|14564.1|14565.2|14563.2|12
1649410540000|2022-04-08 09:35:40|14565.4|14563.4|14563.9|14561.9|14565.4|14563.4|14563.7|14561.7|25
1649410550000|2022-04-08 09:35:50|14563.5|14561.5|14563.4|14561.4|14563.7|14561.7|14563.2|14561.2|23
1649410560000|2022-04-08 09:36:00|14563.5|14561.5|14561.9|14559.9|14563.5|14561.5|14561.6|14559.6|27
1649410570000|2022-04-08 09:36:10|14562.1|14560.1|14561.6|14559.6|14562.6|14560.6|14561.6|14559.6|12
1649410580000|2022-04-08 09:36:20|14561.5|14559.5|14555.7|14553.7|14561.5|14559.5|14555.6|14553.6|104
1649410590000|2022-04-08 09:36:30|14555.6|14553.6|14556.2|14554.2|14556.9|14554.9|14553.5|14551.5|109
1649410600000|2022-04-08 09:36:40|14556.4|14554.4|14556.2|14554.2|14557.4|14555.4|14556|14554|21
1649410610000|2022-04-08 09:36:50|14556.1|14554.1|14560|14558|14560.2|14558.2|14555.7|14553.7|27
1649410620000|2022-04-08 09:37:00|14560.1|14558.1|14561.7|14559.7|14562|14560|14559.2|14557.2|23
1649410630000|2022-04-08 09:37:10|14561.9|14559.9|14563.2|14561.2|14563.2|14561.2|14561.5|14559.5|26
1649410640000|2022-04-08 09:37:20|14563.1|14561.1|14564|14562|14564.6|14562.6|14562.9|14560.9|24
1649410650000|2022-04-08 09:37:30|14564.1|14562.1|14566.5|14564.5|14566.7|14564.7|14564.1|14562.1|34
1649410660000|2022-04-08 09:37:40|14566.4|14564.4|14566.2|14564.2|14566.7|14564.7|14565.5|14563.5|20
1649410670000|2022-04-08 09:37:50|14566.4|14564.4|14566.7|14564.7|14567.5|14565.5|14566.2|14564.2|19
1649410680000|2022-04-08 09:38:00|14566.9|14564.9|14567.1|14565.1|14567.5|14565.5|14566.4|14564.4|17
1649410690000|2022-04-08 09:38:10|14566.6|14564.6|14566.7|14564.7|14567.1|14565.1|14565.1|14563.1|44
1649410700000|2022-04-08 09:38:20|14566.9|14564.9|14567|14565|14567.1|14565.1|14566.2|14564.2|15
1649410710000|2022-04-08 09:38:30|14566.7|14564.7|14567.2|14565.2|14568|14566|14566.7|14564.7|15
1649410720000|2022-04-08 09:38:40|14567.1|14565.1|14568.5|14566.5|14568.7|14566.7|14567|14565|12
1649410730000|2022-04-08 09:38:50|14568.4|14566.4|14568.5|14566.5|14568.5|14566.5|14567.9|14565.9|7
1649410740000|2022-04-08 09:39:00|14568.4|14566.4|14568.2|14566.2|14568.6|14566.6|14567.2|14565.2|37
1649410750000|2022-04-08 09:39:10|14568|14566|14568|14566|14568.2|14566.2|14567.5|14565.5|11
1649410760000|2022-04-08 09:39:20|14567.5|14565.5|14566.7|14564.7|14567.7|14565.7|14566.4|14564.4|8
1649410770000|2022-04-08 09:39:30|14566.9|14564.9|14567.2|14565.2|14567.4|14565.4|14566.9|14564.9|11
1649410780000|2022-04-08 09:39:40|14567.4|14565.4|14570|14568|14570.6|14568.6|14566.9|14564.9|141
1649410790000|2022-04-08 09:39:50|14569.9|14567.9|14570.4|14568.4|14570.6|14568.6|14569.7|14567.7|16
1649410800000|2022-04-08 09:40:00|14570.5|14568.5|14570.6|14568.6|14570.6|14568.6|14569.7|14567.7|12
1649410810000|2022-04-08 09:40:10|14570.7|14568.7|14570.2|14568.2|14570.7|14568.7|14570.1|14568.1|18
1649410820000|2022-04-08 09:40:20|14570.5|14568.5|14570.1|14568.1|14571.1|14569.1|14569.9|14567.9|37
1649410830000|2022-04-08 09:40:30|14570.2|14568.2|14569.9|14567.9|14571.1|14569.1|14569.9|14567.9|19
1649410840000|2022-04-08 09:40:40|14569.5|14567.5|14569.4|14567.4|14569.7|14567.7|14569.4|14567.4|7
1649410850000|2022-04-08 09:40:50|14570|14568|14569.6|14567.6|14570.2|14568.2|14569.2|14567.2|10
1649410860000|2022-04-08 09:41:00|14570.2|14568.2|14570.5|14568.5|14570.6|14568.6|14569.7|14567.7|6
1649410870000|2022-04-08 09:41:10|14570.4|14568.4|14571|14569|14571.1|14569.1|14569.7|14567.7|4
1649410880000|2022-04-08 09:41:20|14571.2|14569.2|14569.4|14567.4|14571.2|14569.2|14569.2|14567.2|27
1649410890000|2022-04-08 09:41:30|14569.5|14567.5|14569.9|14567.9|14570|14568|14569.5|14567.5|4
1649410900000|2022-04-08 09:41:40|14569.7|14567.7|14570.2|14568.2|14570.2|14568.2|14569.5|14567.5|10
1649410910000|2022-04-08 09:41:50|14570|14568|14569.9|14567.9|14570.2|14568.2|14569.7|14567.7|6
1649410920000|2022-04-08 09:42:00|14569.7|14567.7|14570.7|14568.7|14570.7|14568.7|14569.1|14567.1|18
1649410930000|2022-04-08 09:42:10|14570.9|14568.9|14569.9|14567.9|14571|14569|14569.7|14567.7|5
1649410940000|2022-04-08 09:42:20|14570|14568|14568|14566|14570|14568|14567.5|14565.5|14
1649410950000|2022-04-08 09:42:30|14567.9|14565.9|14567|14565|14567.9|14565.9|14565.9|14563.9|22
1649410960000|2022-04-08 09:42:40|14566.9|14564.9|14567.4|14565.4|14567.4|14565.4|14566.5|14564.5|9
1649410970000|2022-04-08 09:42:50|14567.7|14565.7|14567.2|14565.2|14567.7|14565.7|14567|14565|4
1649410980000|2022-04-08 09:43:00|14567.4|14565.4|14564.6|14562.6|14567.5|14565.5|14564.6|14562.6|11
1649410990000|2022-04-08 09:43:10|14564.5|14562.5|14562.6|14560.6|14564.5|14562.5|14562.1|14560.1|25
1649411000000|2022-04-08 09:43:20|14562.2|14560.2|14562.1|14560.1|14563.2|14561.2|14561.2|14559.2|23
1649411010000|2022-04-08 09:43:30|14562.2|14560.2|14561|14559|14562.4|14560.4|14560.9|14558.9|7
1649411020000|2022-04-08 09:43:40|14561.1|14559.1|14560.5|14558.5|14561.1|14559.1|14559.5|14557.5|25
1649411030000|2022-04-08 09:43:50|14560.6|14558.6|14561.6|14559.6|14562.4|14560.4|14560.6|14558.6|12
1649411040000|2022-04-08 09:44:00|14561.5|14559.5|14561.4|14559.4|14562.7|14560.7|14561|14559|14
1649411050000|2022-04-08 09:44:10|14561.5|14559.5|14561|14559|14562.1|14560.1|14561|14559|6
1649411060000|2022-04-08 09:44:20|14560.9|14558.9|14560.9|14558.9|14560.9|14558.9|14558.7|14556.7|18
1649411070000|2022-04-08 09:44:30|14560.7|14558.7|14559.7|14557.7|14560.7|14558.7|14559.6|14557.6|8
1649411080000|2022-04-08 09:44:40|14559.9|14557.9|14559.7|14557.7|14560.1|14558.1|14559.5|14557.5|7
1649411090000|2022-04-08 09:44:50|14559.5|14557.5|14559|14557|14559.7|14557.7|14559|14557|4
1649411100000|2022-04-08 09:45:00|14559.1|14557.1|14560.1|14558.1|14561.2|14559.2|14559|14557|53
1649411110000|2022-04-08 09:45:10|14560|14558|14561.5|14559.5|14561.9|14559.9|14559|14557|20
1649411120000|2022-04-08 09:45:20|14561.6|14559.6|14562|14560|14562.2|14560.2|14561.2|14559.2|4
1649411130000|2022-04-08 09:45:30|14562.1|14560.1|14563.4|14561.4|14563.4|14561.4|14561.7|14559.7|5
1649411140000|2022-04-08 09:45:40|14563.9|14561.9|14563.5|14561.5|14564.6|14562.6|14563.2|14561.2|20
1649411150000|2022-04-08 09:45:50|14563.4|14561.4|14563|14561|14563.4|14561.4|14561.7|14559.7|7
1649411160000|2022-04-08 09:46:00|14563.1|14561.1|14563.5|14561.5|14564|14562|14562.6|14560.6|5
1649411170000|2022-04-08 09:46:10|14563|14561|14564.6|14562.6|14564.6|14562.6|14563|14561|7
1649411180000|2022-04-08 09:46:20|14564.5|14562.5|14566.7|14564.7|14567|14565|14564.5|14562.5|18
1649411190000|2022-04-08 09:46:30|14567|14565|14566.4|14564.4|14567.2|14565.2|14566.1|14564.1|11
1649411200000|2022-04-08 09:46:40|14566.2|14564.2|14565.7|14563.7|14566.2|14564.2|14565.2|14563.2|4
1649411210000|2022-04-08 09:46:50|14565.9|14563.9|14566.2|14564.2|14566.2|14564.2|14565.9|14563.9|2
1649411220000|2022-04-08 09:47:00|14566.4|14564.4|14564.6|14562.6|14567|14565|14564.6|14562.6|20
1649411230000|2022-04-08 09:47:10|14564.7|14562.7|14566.5|14564.5|14566.7|14564.7|14564.7|14562.7|12
1649411240000|2022-04-08 09:47:20|14566.6|14564.6|14566.7|14564.7|14567|14565|14566.5|14564.5|2
1649411250000|2022-04-08 09:47:30|14566.9|14564.9|14567.7|14565.7|14568|14566|14566.9|14564.9|11
1649411260000|2022-04-08 09:47:40|14567.9|14565.9|14567.7|14565.7|14568.5|14566.5|14567.6|14565.6|27
1649411270000|2022-04-08 09:47:50|14567.6|14565.6|14567.7|14565.7|14567.9|14565.9|14566|14564|13
1649411280000|2022-04-08 09:48:00|14567.9|14565.9|14571|14569|14571.4|14569.4|14567.9|14565.9|32
1649411290000|2022-04-08 09:48:10|14571.2|14569.2|14571.2|14569.2|14571.5|14569.5|14570.9|14568.9|18
1649411300000|2022-04-08 09:48:20|14571.1|14569.1|14572.5|14570.5|14572.6|14570.6|14571|14569|27
1649411310000|2022-04-08 09:48:30|14572.7|14570.7|14573.5|14571.5|14574.1|14572.1|14572.5|14570.5|38
1649411320000|2022-04-08 09:48:40|14573.6|14571.6|14574.4|14572.4|14574.4|14572.4|14573.4|14571.4|21
1649411330000|2022-04-08 09:48:50|14575|14573|14575.1|14573.1|14575.2|14573.2|14574.4|14572.4|37
1649411340000|2022-04-08 09:49:00|14575.2|14573.2|14575.9|14573.9|14575.9|14573.9|14574.5|14572.5|23
1649411350000|2022-04-08 09:49:10|14575.5|14573.5|14574.4|14572.4|14575.5|14573.5|14574.2|14572.2|16
1649411360000|2022-04-08 09:49:20|14574.5|14572.5|14574.7|14572.7|14574.7|14572.7|14573.2|14571.2|19
1649411370000|2022-04-08 09:49:30|14574.9|14572.9|14574.2|14572.2|14574.9|14572.9|14573.7|14571.7|7
1649411380000|2022-04-08 09:49:40|14574.1|14572.1|14575.7|14573.7|14576|14574|14574.1|14572.1|15
1649411390000|2022-04-08 09:49:50|14575.9|14573.9|14575.4|14573.4|14576.4|14574.4|14575.4|14573.4|25
1649411400000|2022-04-08 09:50:00|14575.5|14573.5|14575.5|14573.5|14575.7|14573.7|14574.5|14572.5|19
1649411410000|2022-04-08 09:50:10|14575|14573|14572.7|14570.7|14575.2|14573.2|14572.7|14570.7|35
1649411420000|2022-04-08 09:50:20|14572.6|14570.6|14571.1|14569.1|14572.7|14570.7|14570.7|14568.7|12
1649411430000|2022-04-08 09:50:30|14571|14569|14572.2|14570.2|14572.5|14570.5|14570.6|14568.6|22
1649411440000|2022-04-08 09:50:40|14572|14570|14570.9|14568.9|14572.2|14570.2|14570.5|14568.5|9
1649411450000|2022-04-08 09:50:50|14571|14569|14570.6|14568.6|14571.2|14569.2|14570|14568|11
1649411460000|2022-04-08 09:51:00|14570.5|14568.5|14570.7|14568.7|14571|14569|14569.4|14567.4|61
1649411470000|2022-04-08 09:51:10|14570.6|14568.6|14572|14570|14572.5|14570.5|14570.4|14568.4|5
1649411480000|2022-04-08 09:51:20|14571.9|14569.9|14571.2|14569.2|14572|14570|14571.2|14569.2|9
1649411490000|2022-04-08 09:51:30|14571.7|14569.7|14572.7|14570.7|14573|14571|14571.7|14569.7|23
1649411500000|2022-04-08 09:51:40|14572.9|14570.9|14572.4|14570.4|14573.4|14571.4|14572.2|14570.2|27
1649411510000|2022-04-08 09:51:50|14572.2|14570.2|14571.5|14569.5|14572.4|14570.4|14570.7|14568.7|10
1649411520000|2022-04-08 09:52:00|14571.7|14569.7|14572|14570|14572.4|14570.4|14571.5|14569.5|8
1649411530000|2022-04-08 09:52:10|14572.1|14570.1|14572.2|14570.2|14572.5|14570.5|14571.7|14569.7|5
1649411540000|2022-04-08 09:52:20|14572.4|14570.4|14572.9|14570.9|14572.9|14570.9|14571.9|14569.9|2
1649411550000|2022-04-08 09:52:30|14572.7|14570.7|14574.2|14572.2|14574.5|14572.5|14572|14570|13
1649411560000|2022-04-08 09:52:40|14574.4|14572.4|14574.2|14572.2|14575.5|14573.5|14574.2|14572.2|16
1649411570000|2022-04-08 09:52:50|14574.1|14572.1|14572.6|14570.6|14574.1|14572.1|14572.2|14570.2|5
1649411580000|2022-04-08 09:53:00|14572.7|14570.7|14571|14569|14573.4|14571.4|14571|14569|12
1649411590000|2022-04-08 09:53:10|14570.9|14568.9|14571.5|14569.5|14572.4|14570.4|14570.4|14568.4|15
1649411600000|2022-04-08 09:53:20|14571.6|14569.6|14573.4|14571.4|14573.7|14571.7|14571.6|14569.6|8
1649411610000|2022-04-08 09:53:30|14572.7|14570.7|14573.1|14571.1|14573.4|14571.4|14572.2|14570.2|19
1649411620000|2022-04-08 09:53:40|14572.9|14570.9|14573.5|14571.5|14573.9|14571.9|14572.5|14570.5|9
1649411630000|2022-04-08 09:53:50|14573.4|14571.4|14573.5|14571.5|14574|14572|14573.4|14571.4|6
1649411640000|2022-04-08 09:54:00|14573.6|14571.6|14573|14571|14573.9|14571.9|14572.6|14570.6|15
1649411650000|2022-04-08 09:54:10|14572.9|14570.9|14571.2|14569.2|14572.9|14570.9|14571.2|14569.2|11
1649411660000|2022-04-08 09:54:20|14571.1|14569.1|14571.7|14569.7|14572|14570|14571|14569|5
1649411670000|2022-04-08 09:54:30|14571.9|14569.9|14571.7|14569.7|14572|14570|14571.1|14569.1|11
1649411680000|2022-04-08 09:54:40|14571.6|14569.6|14571.7|14569.7|14572.2|14570.2|14571.1|14569.1|10
1649411690000|2022-04-08 09:54:50|14571.6|14569.6|14571.7|14569.7|14571.9|14569.9|14570.5|14568.5|9
1649411700000|2022-04-08 09:55:00|14571.9|14569.9|14569.5|14567.5|14571.9|14569.9|14569.5|14567.5|33
1649411710000|2022-04-08 09:55:10|14569.4|14567.4|14568.2|14566.2|14570|14568|14568.2|14566.2|19
1649411720000|2022-04-08 09:55:20|14568|14566|14567.9|14565.9|14568.9|14566.9|14567.7|14565.7|39
1649411730000|2022-04-08 09:55:30|14567.7|14565.7|14567.9|14565.9|14569|14567|14567.2|14565.2|34
1649411740000|2022-04-08 09:55:40|14567.7|14565.7|14567.4|14565.4|14568.5|14566.5|14567.4|14565.4|14
1649411750000|2022-04-08 09:55:50|14567.2|14565.2|14567.4|14565.4|14569|14567|14567.2|14565.2|23
1649411760000|2022-04-08 09:56:00|14567.5|14565.5|14567.6|14565.6|14569.2|14567.2|14567.1|14565.1|33
1649411770000|2022-04-08 09:56:10|14568.2|14566.2|14566.9|14564.9|14568.2|14566.2|14566.4|14564.4|24
1649411780000|2022-04-08 09:56:20|14566.7|14564.7|14568.1|14566.1|14568.1|14566.1|14566.6|14564.6|15
1649411790000|2022-04-08 09:56:30|14568.2|14566.2|14568.2|14566.2|14569.2|14567.2|14567.9|14565.9|18
1649411800000|2022-04-08 09:56:40|14568|14566|14567.7|14565.7|14568.6|14566.6|14567.5|14565.5|1
1649411810000|2022-04-08 09:56:50|14567.6|14565.6|14568|14566|14568|14566|14567.6|14565.6|1
1649411820000|2022-04-08 09:57:00|14567.9|14565.9|14567.7|14565.7|14568|14566|14567.6|14565.6|4
1649411830000|2022-04-08 09:57:10|14567.9|14565.9|14567.7|14565.7|14568.9|14566.9|14567.7|14565.7|9
1649411840000|2022-04-08 09:57:20|14567.9|14565.9|14568.5|14566.5|14569.9|14567.9|14567.9|14565.9|13
1649411850000|2022-04-08 09:57:30|14568.6|14566.6|14569.5|14567.5|14569.7|14567.7|14568.5|14566.5|16
1649411860000|2022-04-08 09:57:40|14569.2|14567.2|14568.7|14566.7|14569.9|14567.9|14568|14566|14
1649411870000|2022-04-08 09:57:50|14569|14567|14569.7|14567.7|14569.7|14567.7|14568.4|14566.4|7
1649411880000|2022-04-08 09:58:00|14569.9|14567.9|14572.6|14570.6|14573.5|14571.5|14569.5|14567.5|31
1649411890000|2022-04-08 09:58:10|14572.7|14570.7|14570.2|14568.2|14573|14571|14570.1|14568.1|41
1649411900000|2022-04-08 09:58:20|14570.1|14568.1|14570.4|14568.4|14571.2|14569.2|14570.1|14568.1|12
1649411910000|2022-04-08 09:58:30|14570.2|14568.2|14570.2|14568.2|14571|14569|14570|14568|11
1649411920000|2022-04-08 09:58:40|14570.1|14568.1|14568.1|14566.1|14570.2|14568.2|14568.1|14566.1|24
1649411930000|2022-04-08 09:58:50|14568|14566|14568.7|14566.7|14569|14567|14567.9|14565.9|8
1649411940000|2022-04-08 09:59:00|14568.6|14566.6|14569|14567|14569.5|14567.5|14568.6|14566.6|3
1649411950000|2022-04-08 09:59:10|14569.1|14567.1|14567.7|14565.7|14569.2|14567.2|14567.6|14565.6|12
1649411960000|2022-04-08 09:59:20|14567.9|14565.9|14569.6|14567.6|14570.2|14568.2|14567.6|14565.6|16
1649411970000|2022-04-08 09:59:30|14569.7|14567.7|14569.5|14567.5|14569.7|14567.7|14569|14567|5
1649411980000|2022-04-08 09:59:40|14569.4|14567.4|14568.7|14566.7|14569.7|14567.7|14568.4|14566.4|2
1649411990000|2022-04-08 09:59:50|14569.5|14567.5|14568.2|14566.2|14569.9|14567.9|14567.9|14565.9|44
1649412000000|2022-04-08 10:00:00|14568.1|14566.1|14567.7|14565.7|14568.7|14566.7|14564.9|14562.9|66
1649412010000|2022-04-08 10:00:10|14567.6|14565.6|14568.7|14566.7|14569.7|14567.7|14567.1|14565.1|53
1649412020000|2022-04-08 10:00:20|14568.6|14566.6|14569|14567|14569.7|14567.7|14568.6|14566.6|1
1649412030000|2022-04-08 10:00:30|14568.9|14566.9|14567.6|14565.6|14569.2|14567.2|14567.5|14565.5|23
1649412040000|2022-04-08 10:00:40|14566.9|14564.9|14566.2|14564.2|14567.2|14565.2|14566|14564|10
1649412050000|2022-04-08 10:00:50|14566.1|14564.1|14563.9|14561.9|14566.2|14564.2|14563.6|14561.6|24
1649412060000|2022-04-08 10:01:00|14563.7|14561.7|14560.2|14558.2|14563.7|14561.7|14559.9|14557.9|74
1649412070000|2022-04-08 10:01:10|14560|14558|14564.7|14562.7|14565|14563|14559|14557|51
1649412080000|2022-04-08 10:01:20|14564.6|14562.6|14564.5|14562.5|14564.9|14562.9|14562.7|14560.7|13
1649412090000|2022-04-08 10:01:30|14564.4|14562.4|14564|14562|14564.9|14562.9|14563.7|14561.7|4
1649412100000|2022-04-08 10:01:40|14564.1|14562.1|14564.2|14562.2|14564.5|14562.5|14563.7|14561.7|3
1649412110000|2022-04-08 10:01:50|14564.4|14562.4|14564.5|14562.5|14564.9|14562.9|14563.9|14561.9|5
1649412120000|2022-04-08 10:02:00|14564.4|14562.4|14567.6|14565.6|14567.7|14565.7|14563.7|14561.7|21
1649412130000|2022-04-08 10:02:10|14567.4|14565.4|14567.5|14565.5|14567.7|14565.7|14567.4|14565.4|4
1649412140000|2022-04-08 10:02:20|14567.2|14565.2|14568.2|14566.2|14569.7|14567.7|14567.2|14565.2|16
1649412150000|2022-04-08 10:02:30|14568.4|14566.4|14568.2|14566.2|14568.5|14566.5|14567.6|14565.6|2
1649412160000|2022-04-08 10:02:40|14568.7|14566.7|14573.1|14571.1|14573.1|14571.1|14568.7|14566.7|32
1649412170000|2022-04-08 10:02:50|14573|14571|14574|14572|14574.2|14572.2|14572.5|14570.5|16
1649412180000|2022-04-08 10:03:00|14573.9|14571.9|14569.7|14567.7|14574|14572|14568.9|14566.9|29
1649412190000|2022-04-08 10:03:10|14569.6|14567.6|14572.4|14570.4|14572.5|14570.5|14569.6|14567.6|9
1649412200000|2022-04-08 10:03:20|14572.9|14570.9|14572.6|14570.6|14573.9|14571.9|14572.5|14570.5|12
1649412210000|2022-04-08 10:03:30|14572.5|14570.5|14575|14573|14575.1|14573.1|14572.5|14570.5|27
1649412220000|2022-04-08 10:03:40|14574.9|14572.9|14574|14572|14574.9|14572.9|14573.9|14571.9|16
1649412230000|2022-04-08 10:03:50|14573|14571|14573.5|14571.5|14573.9|14571.9|14572.7|14570.7|40
1649412240000|2022-04-08 10:04:00|14573.4|14571.4|14572.2|14570.2|14573.4|14571.4|14572.1|14570.1|2
1649412250000|2022-04-08 10:04:10|14572.1|14570.1|14571.4|14569.4|14572.2|14570.2|14570.1|14568.1|6
1649412260000|2022-04-08 10:04:20|14571.1|14569.1|14571.6|14569.6|14571.6|14569.6|14570.9|14568.9|3
1649412270000|2022-04-08 10:04:30|14571.7|14569.7|14570.1|14568.1|14572.4|14570.4|14569.7|14567.7|14
1649412280000|2022-04-08 10:04:40|14570.2|14568.2|14569.7|14567.7|14571|14569|14569.7|14567.7|12
1649412290000|2022-04-08 10:04:50|14569.9|14567.9|14568.1|14566.1|14570.6|14568.6|14568.1|14566.1|6
1649412300000|2022-04-08 10:05:00|14568|14566|14567.7|14565.7|14568.6|14566.6|14566.5|14564.5|18
1649412310000|2022-04-08 10:05:10|14568.2|14566.2|14568.4|14566.4|14568.7|14566.7|14568|14566|6
1649412320000|2022-04-08 10:05:20|14568.2|14566.2|14569|14567|14569.2|14567.2|14567.5|14565.5|10
1649412330000|2022-04-08 10:05:30|14568.9|14566.9|14568.5|14566.5|14569|14567|14567.6|14565.6|4
1649412340000|2022-04-08 10:05:40|14568.9|14566.9|14566.6|14564.6|14568.9|14566.9|14566.6|14564.6|15
1649412350000|2022-04-08 10:05:50|14566.9|14564.9|14566|14564|14567.4|14565.4|14565.9|14563.9|5
1649412360000|2022-04-08 10:06:00|14565.9|14563.9|14566|14564|14566.7|14564.7|14565.9|14563.9|7
1649412370000|2022-04-08 10:06:10|14565.7|14563.7|14565.6|14563.6|14567.2|14565.2|14565.5|14563.5|18
1649412380000|2022-04-08 10:06:20|14565.7|14563.7|14564.9|14562.9|14565.9|14563.9|14564.7|14562.7|16
1649412390000|2022-04-08 10:06:30|14564.7|14562.7|14564.2|14562.2|14564.7|14562.7|14562.5|14560.5|12
1649412400000|2022-04-08 10:06:40|14563.7|14561.7|14564.7|14562.7|14564.7|14562.7|14563.6|14561.6|3
1649412410000|2022-04-08 10:06:50|14564.9|14562.9|14565.9|14563.9|14566.2|14564.2|14564.9|14562.9|28
1649412420000|2022-04-08 10:07:00|14565.7|14563.7|14565.4|14563.4|14565.7|14563.7|14564.5|14562.5|7
1649412430000|2022-04-08 10:07:10|14565.5|14563.5|14565.2|14563.2|14566.2|14564.2|14564.9|14562.9|6
1649412440000|2022-04-08 10:07:20|14565.9|14563.9|14567.2|14565.2|14567.2|14565.2|14565.9|14563.9|4
1649412450000|2022-04-08 10:07:30|14566.7|14564.7|14567|14565|14567.5|14565.5|14564.7|14562.7|16
1649412460000|2022-04-08 10:07:40|14567.1|14565.1|14568.1|14566.1|14568.1|14566.1|14567|14565|4
1649412470000|2022-04-08 10:07:50|14568.7|14566.7|14568.5|14566.5|14568.9|14566.9|14568.1|14566.1|14
1649412480000|2022-04-08 10:08:00|14568.4|14566.4|14567.5|14565.5|14568.7|14566.7|14566.9|14564.9|11
1649412490000|2022-04-08 10:08:10|14567.4|14565.4|14568.5|14566.5|14568.7|14566.7|14566.7|14564.7|13
1649412500000|2022-04-08 10:08:20|14568.6|14566.6|14569.5|14567.5|14569.6|14567.6|14568.6|14566.6|10
1649412510000|2022-04-08 10:08:30|14569.4|14567.4|14568.2|14566.2|14569.5|14567.5|14567.5|14565.5|6
1649412520000|2022-04-08 10:08:40|14568.1|14566.1|14568.6|14566.6|14568.6|14566.6|14567.5|14565.5|4
1649412530000|2022-04-08 10:08:50|14568.5|14566.5|14568.1|14566.1|14568.6|14566.6|14567.9|14565.9|2
1649412540000|2022-04-08 10:09:00|14568|14566|14567.6|14565.6|14568.2|14566.2|14566.7|14564.7|6
1649412550000|2022-04-08 10:09:10|14567.7|14565.7|14568|14566|14568.2|14566.2|14567.5|14565.5|2
1649412560000|2022-04-08 10:09:20|14568.1|14566.1|14568|14566|14568.5|14566.5|14567.9|14565.9|5
1649412570000|2022-04-08 10:09:30|14568.1|14566.1|14567.4|14565.4|14568.1|14566.1|14566.2|14564.2|8
1649412580000|2022-04-08 10:09:40|14567.1|14565.1|14566.9|14564.9|14567.4|14565.4|14566.5|14564.5|3
1649412590000|2022-04-08 10:09:50|14567.1|14565.1|14566.9|14564.9|14567.5|14565.5|14566.6|14564.6|5
1649412600000|2022-04-08 10:10:00|14566.7|14564.7|14566|14564|14567|14565|14566|14564|7
1649412610000|2022-04-08 10:10:10|14565.9|14563.9|14566.5|14564.5|14566.7|14564.7|14565.9|14563.9|2
1649412620000|2022-04-08 10:10:20|14566.6|14564.6|14565.4|14563.4|14566.9|14564.9|14565.4|14563.4|7
1649412630000|2022-04-08 10:10:30|14565.2|14563.2|14566.7|14564.7|14566.7|14564.7|14565|14563|12
1649412640000|2022-04-08 10:10:40|14566|14564|14566.2|14564.2|14566.2|14564.2|14565.4|14563.4|4
1649412650000|2022-04-08 10:10:50|14566.4|14564.4|14566|14564|14567.1|14565.1|14565.5|14563.5|8
1649412660000|2022-04-08 10:11:00|14565.9|14563.9|14567.1|14565.1|14567.1|14565.1|14565.9|14563.9|7
1649412670000|2022-04-08 10:11:10|14567.2|14565.2|14567.7|14565.7|14568|14566|14566.6|14564.6|9
1649412680000|2022-04-08 10:11:20|14567.9|14565.9|14568.2|14566.2|14569|14567|14567.7|14565.7|18
1649412690000|2022-04-08 10:11:30|14568.4|14566.4|14567.5|14565.5|14568.5|14566.5|14566.9|14564.9|11
1649412700000|2022-04-08 10:11:40|14567.6|14565.6|14566.2|14564.2|14567.9|14565.9|14565.9|14563.9|12
1649412710000|2022-04-08 10:11:50|14566.1|14564.1|14564.9|14562.9|14566.2|14564.2|14564.9|14562.9|6
1649412720000|2022-04-08 10:12:00|14565|14563|14565.7|14563.7|14566.1|14564.1|14564.7|14562.7|3
1649412730000|2022-04-08 10:12:10|14565.6|14563.6|14565.7|14563.7|14566.5|14564.5|14565.6|14563.6|7
1649412740000|2022-04-08 10:12:20|14565.9|14563.9|14568.1|14566.1|14568.2|14566.2|14565.7|14563.7|6
1649412750000|2022-04-08 10:12:30|14568|14566|14567.2|14565.2|14568|14566|14566.5|14564.5|7
1649412760000|2022-04-08 10:12:40|14567.4|14565.4|14566|14564|14567.5|14565.5|14565.6|14563.6|9
1649412770000|2022-04-08 10:12:50|14566.2|14564.2|14566.1|14564.1|14566.7|14564.7|14565.9|14563.9|4
1649412780000|2022-04-08 10:13:00|14566.2|14564.2|14565.2|14563.2|14566.9|14564.9|14565.2|14563.2|12
1649412790000|2022-04-08 10:13:10|14565.4|14563.4|14565.1|14563.1|14566|14564|14565|14563|7
1649412800000|2022-04-08 10:13:20|14565.2|14563.2|14565|14563|14565.5|14563.5|14564.6|14562.6|13
1649412810000|2022-04-08 10:13:30|14564.9|14562.9|14563.9|14561.9|14565|14563|14563.9|14561.9|6
1649412820000|2022-04-08 10:13:40|14564|14562|14562.7|14560.7|14564.4|14562.4|14562.5|14560.5|6
1649412830000|2022-04-08 10:13:50|14562.9|14560.9|14562.7|14560.7|14563.2|14561.2|14562.4|14560.4|19
1649412840000|2022-04-08 10:14:00|14562.9|14560.9|14561.1|14559.1|14562.9|14560.9|14561.1|14559.1|14
1649412850000|2022-04-08 10:14:10|14560|14558|14552.4|14550.4|14560|14558|14550.1|14548.1|197
1649412860000|2022-04-08 10:14:20|14552.2|14550.2|14552|14550|14555.9|14553.9|14551.9|14549.9|91
1649412870000|2022-04-08 10:14:30|14552.1|14550.1|14548.5|14546.5|14552.2|14550.2|14548.2|14546.2|78
1649412880000|2022-04-08 10:14:40|14550.7|14548.7|14549.7|14547.7|14552.2|14550.2|14549.7|14547.7|69
1649412890000|2022-04-08 10:14:50|14550|14548|14550.4|14548.4|14550.7|14548.7|14548.1|14546.1|28
1649412900000|2022-04-08 10:15:00|14550.5|14548.5|14550.7|14548.7|14551.6|14549.6|14548|14546|106
1649412910000|2022-04-08 10:15:10|14550.2|14548.2|14555.9|14553.9|14555.9|14553.9|14550.1|14548.1|42
1649412920000|2022-04-08 10:15:20|14556.5|14554.5|14560.4|14558.4|14561.4|14559.4|14556|14554|110
1649412930000|2022-04-08 10:15:30|14560.2|14558.2|14554|14552|14561.4|14559.4|14550.2|14548.2|288
1649412940000|2022-04-08 10:15:40|14554.1|14552.1|14557.5|14555.5|14557.7|14555.7|14553.5|14551.5|32
1649412950000|2022-04-08 10:15:50|14556.9|14554.9|14556.2|14554.2|14557.2|14555.2|14554.9|14552.9|29
1649412960000|2022-04-08 10:16:00|14557|14555|14557|14555|14558.5|14556.5|14555.5|14553.5|28
1649412970000|2022-04-08 10:16:10|14556.9|14554.9|14552.1|14550.1|14556.9|14554.9|14551.5|14549.5|49
1649412980000|2022-04-08 10:16:20|14552|14550|14553.6|14551.6|14554.2|14552.2|14552|14550|20
1649412990000|2022-04-08 10:16:30|14553.5|14551.5|14552.7|14550.7|14554|14552|14551.7|14549.7|22
1649413000000|2022-04-08 10:16:40|14552.9|14550.9|14551.5|14549.5|14554|14552|14551.1|14549.1|32
1649413010000|2022-04-08 10:16:50|14551.7|14549.7|14553.7|14551.7|14553.7|14551.7|14551.2|14549.2|30
1649413020000|2022-04-08 10:17:00|14553|14551|14555.2|14553.2|14555.4|14553.4|14551.6|14549.6|65
1649413030000|2022-04-08 10:17:10|14555.1|14553.1|14553.9|14551.9|14555.9|14553.9|14553.5|14551.5|18
1649413040000|2022-04-08 10:17:20|14554.2|14552.2|14554.2|14552.2|14554.4|14552.4|14553.5|14551.5|5
1649413050000|2022-04-08 10:17:30|14554.1|14552.1|14550.6|14548.6|14554.1|14552.1|14550.6|14548.6|26
1649413060000|2022-04-08 10:17:40|14550.2|14548.2|14544.6|14542.6|14550.4|14548.4|14543.7|14541.7|168
1649413070000|2022-04-08 10:17:50|14544.5|14542.5|14544.9|14542.9|14544.9|14542.9|14543.5|14541.5|40
1649413080000|2022-04-08 10:18:00|14544.7|14542.7|14543|14541|14546.1|14544.1|14541.4|14539.4|59
1649413090000|2022-04-08 10:18:10|14543.2|14541.2|14544.1|14542.1|14544.6|14542.6|14542.7|14540.7|52
1649413100000|2022-04-08 10:18:20|14544.2|14542.2|14545.7|14543.7|14546|14544|14543.7|14541.7|29
1649413110000|2022-04-08 10:18:30|14545.6|14543.6|14542.9|14540.9|14545.9|14543.9|14542.5|14540.5|35
1649413120000|2022-04-08 10:18:40|14543|14541|14542.2|14540.2|14543.4|14541.4|14541.2|14539.2|36
1649413130000|2022-04-08 10:18:50|14542|14540|14541.7|14539.7|14542.4|14540.4|14541|14539|41
1649413140000|2022-04-08 10:19:00|14541.9|14539.9|14542.4|14540.4|14543.5|14541.5|14541.9|14539.9|23
1649413150000|2022-04-08 10:19:10|14542.2|14540.2|14541|14539|14543.5|14541.5|14539|14537|104
1649413160000|2022-04-08 10:19:20|14541.2|14539.2|14543.2|14541.2|14543.4|14541.4|14541.1|14539.1|27
1649413170000|2022-04-08 10:19:30|14543|14541|14544.1|14542.1|14544.2|14542.2|14542.7|14540.7|16
1649413180000|2022-04-08 10:19:40|14543.7|14541.7|14542.9|14540.9|14543.7|14541.7|14542.2|14540.2|35
1649413190000|2022-04-08 10:19:50|14542.7|14540.7|14541.9|14539.9|14543.4|14541.4|14540.6|14538.6|32
1649413200000|2022-04-08 10:20:00|14542|14540|14544.9|14542.9|14545|14543|14541.9|14539.9|101
1649413210000|2022-04-08 10:20:10|14545|14543|14547.2|14545.2|14547.2|14545.2|14544.2|14542.2|38
1649413220000|2022-04-08 10:20:20|14547.4|14545.4|14545|14543|14547.4|14545.4|14544.7|14542.7|27
1649413230000|2022-04-08 10:20:30|14545.1|14543.1|14546.1|14544.1|14546.9|14544.9|14545.1|14543.1|23
1649413240000|2022-04-08 10:20:40|14546|14544|14545.2|14543.2|14546.4|14544.4|14545.1|14543.1|7
1649413250000|2022-04-08 10:20:50|14545.4|14543.4|14545.5|14543.5|14547|14545|14545.4|14543.4|8
1649413260000|2022-04-08 10:21:00|14545.4|14543.4|14540.9|14538.9|14546.2|14544.2|14540.5|14538.5|50
1649413270000|2022-04-08 10:21:10|14541|14539|14540.7|14538.7|14543|14541|14540.6|14538.6|16
1649413280000|2022-04-08 10:21:20|14540.9|14538.9|14541.9|14539.9|14542|14540|14540.2|14538.2|20
1649413290000|2022-04-08 10:21:30|14542.1|14540.1|14542.1|14540.1|14542.4|14540.4|14541.4|14539.4|7
1649413300000|2022-04-08 10:21:40|14542.4|14540.4|14540.2|14538.2|14542.5|14540.5|14539.5|14537.5|36
1649413310000|2022-04-08 10:21:50|14540.5|14538.5|14538.5|14536.5|14540.5|14538.5|14538.4|14536.4|26
1649413320000|2022-04-08 10:22:00|14539|14537|14540.6|14538.6|14541.2|14539.2|14539|14537|67
1649413330000|2022-04-08 10:22:10|14540.5|14538.5|14540.4|14538.4|14541|14539|14538.2|14536.2|25
1649413340000|2022-04-08 10:22:20|14540.7|14538.7|14538|14536|14541.2|14539.2|14537.2|14535.2|38
1649413350000|2022-04-08 10:22:30|14538.2|14536.2|14534.6|14532.6|14539.2|14537.2|14534.5|14532.5|99
1649413360000|2022-04-08 10:22:40|14535|14533|14534.7|14532.7|14536.5|14534.5|14534.7|14532.7|55
1649413370000|2022-04-08 10:22:50|14535.2|14533.2|14538.2|14536.2|14538.4|14536.4|14534.7|14532.7|30
1649413380000|2022-04-08 10:23:00|14538|14536|14539|14537|14539.6|14537.6|14537.2|14535.2|24
1649413390000|2022-04-08 10:23:10|14539.1|14537.1|14537.6|14535.6|14539.9|14537.9|14536.6|14534.6|24
1649413400000|2022-04-08 10:23:20|14537.5|14535.5|14536.4|14534.4|14539|14537|14536.4|14534.4|42
1649413410000|2022-04-08 10:23:30|14536.2|14534.2|14536.2|14534.2|14536.7|14534.7|14535|14533|21
1649413420000|2022-04-08 10:23:40|14536.1|14534.1|14538.5|14536.5|14538.7|14536.7|14535.9|14533.9|36
1649413430000|2022-04-08 10:23:50|14538.4|14536.4|14537.5|14535.5|14539.6|14537.6|14537.5|14535.5|17
1649413440000|2022-04-08 10:24:00|14537.2|14535.2|14539|14537|14539.2|14537.2|14537.1|14535.1|16
1649413450000|2022-04-08 10:24:10|14539.2|14537.2|14540.6|14538.6|14540.7|14538.7|14538.5|14536.5|36
1649413460000|2022-04-08 10:24:20|14540.5|14538.5|14540.7|14538.7|14541.1|14539.1|14540|14538|15
1649413470000|2022-04-08 10:24:30|14540.9|14538.9|14540|14538|14541|14539|14540|14538|8
1649413480000|2022-04-08 10:24:40|14540.2|14538.2|14541.7|14539.7|14541.7|14539.7|14540|14538|13
1649413490000|2022-04-08 10:24:50|14541.9|14539.9|14541.7|14539.7|14543|14541|14541.4|14539.4|20
1649413500000|2022-04-08 10:25:00|14541.9|14539.9|14542.7|14540.7|14543|14541|14541.4|14539.4|10
1649413510000|2022-04-08 10:25:10|14542.9|14540.9|14539.9|14537.9|14542.9|14540.9|14539.9|14537.9|27
1649413520000|2022-04-08 10:25:20|14539.2|14537.2|14539|14537|14539.2|14537.2|14538|14536|36
1649413530000|2022-04-08 10:25:30|14539.1|14537.1|14538.4|14536.4|14539.2|14537.2|14538|14536|26
1649413540000|2022-04-08 10:25:40|14538.2|14536.2|14538.7|14536.7|14539.4|14537.4|14538|14536|17
1649413550000|2022-04-08 10:25:50|14538.9|14536.9|14539.2|14537.2|14539.2|14537.2|14537.7|14535.7|12
1649413560000|2022-04-08 10:26:00|14539.4|14537.4|14539.1|14537.1|14540.5|14538.5|14539|14537|36
1649413570000|2022-04-08 10:26:10|14539.5|14537.5|14538.7|14536.7|14539.5|14537.5|14538.6|14536.6|23
1649413580000|2022-04-08 10:26:20|14537.5|14535.5|14536.2|14534.2|14538|14536|14535.4|14533.4|38
1649413590000|2022-04-08 10:26:30|14536|14534|14536.7|14534.7|14537.7|14535.7|14535.9|14533.9|23
1649413600000|2022-04-08 10:26:40|14536.6|14534.6|14536.9|14534.9|14537.5|14535.5|14535|14533|30
1649413610000|2022-04-08 10:26:50|14537.2|14535.2|14536.9|14534.9|14537.2|14535.2|14536.4|14534.4|20
1649413620000|2022-04-08 10:27:00|14536.7|14534.7|14537.9|14535.9|14538|14536|14536|14534|19
1649413630000|2022-04-08 10:27:10|14537.6|14535.6|14537.4|14535.4|14538|14536|14536|14534|23
1649413640000|2022-04-08 10:27:20|14537.5|14535.5|14539.7|14537.7|14540.2|14538.2|14537.5|14535.5|55
1649413650000|2022-04-08 10:27:30|14539.6|14537.6|14541.5|14539.5|14542.9|14540.9|14538.9|14536.9|34
1649413660000|2022-04-08 10:27:40|14542.4|14540.4|14544.7|14542.7|14544.9|14542.9|14542|14540|45
1649413670000|2022-04-08 10:27:50|14544.6|14542.6|14544.7|14542.7|14544.7|14542.7|14544|14542|24
1649413680000|2022-04-08 10:28:00|14544.9|14542.9|14545.2|14543.2|14545.4|14543.4|14544.2|14542.2|32
1649413690000|2022-04-08 10:28:10|14545.4|14543.4|14543.7|14541.7|14546.7|14544.7|14543.5|14541.5|47
1649413700000|2022-04-08 10:28:20|14543.9|14541.9|14543.5|14541.5|14544|14542|14542.7|14540.7|9
1649413710000|2022-04-08 10:28:30|14543.1|14541.1|14542.6|14540.6|14543.2|14541.2|14540.5|14538.5|19
1649413720000|2022-04-08 10:28:40|14542.4|14540.4|14541.1|14539.1|14542.7|14540.7|14540.6|14538.6|11
1649413730000|2022-04-08 10:28:50|14541|14539|14540.1|14538.1|14541.5|14539.5|14540|14538|25
1649413740000|2022-04-08 10:29:00|14540|14538|14542.9|14540.9|14542.9|14540.9|14540|14538|11
1649413750000|2022-04-08 10:29:10|14542.7|14540.7|14543.9|14541.9|14544.5|14542.5|14542.4|14540.4|28
1649413760000|2022-04-08 10:29:20|14544|14542|14543.4|14541.4|14545|14543|14542.9|14540.9|10
1649413770000|2022-04-08 10:29:30|14543.5|14541.5|14542.5|14540.5|14543.5|14541.5|14542.2|14540.2|8
1649413780000|2022-04-08 10:29:40|14542.4|14540.4|14542|14540|14542.4|14540.4|14541.2|14539.2|4
1649413790000|2022-04-08 10:29:50|14541.7|14539.7|14541.7|14539.7|14542.2|14540.2|14541.4|14539.4|7
1649413800000|2022-04-08 10:30:00|14541.6|14539.6|14540.6|14538.6|14542|14540|14540.6|14538.6|13
1649413810000|2022-04-08 10:30:10|14540.7|14538.7|14540.4|14538.4|14541.4|14539.4|14540.4|14538.4|10
1649413820000|2022-04-08 10:30:20|14540.2|14538.2|14540|14538|14541|14539|14539.4|14537.4|15
1649413830000|2022-04-08 10:30:30|14539.9|14537.9|14540.6|14538.6|14540.6|14538.6|14539.7|14537.7|8
1649413840000|2022-04-08 10:30:40|14540.5|14538.5|14541.1|14539.1|14541.7|14539.7|14540.1|14538.1|5
1649413850000|2022-04-08 10:30:50|14541|14539|14542.2|14540.2|14543|14541|14541|14539|10
1649413860000|2022-04-08 10:31:00|14542.4|14540.4|14541.4|14539.4|14542.6|14540.6|14541|14539|13
1649413870000|2022-04-08 10:31:10|14541.2|14539.2|14541.6|14539.6|14541.7|14539.7|14541.2|14539.2|6
1649413880000|2022-04-08 10:31:20|14541.7|14539.7|14542.1|14540.1|14542.4|14540.4|14541.5|14539.5|12
1649413890000|2022-04-08 10:31:30|14542|14540|14542|14540|14543.1|14541.1|14541.7|14539.7|35
1649413900000|2022-04-08 10:31:40|14541.9|14539.9|14539.7|14537.7|14542.1|14540.1|14539.6|14537.6|16
1649413910000|2022-04-08 10:31:50|14539.4|14537.4|14539.9|14537.9|14540.4|14538.4|14538.9|14536.9|26
1649413920000|2022-04-08 10:32:00|14540|14538|14540.1|14538.1|14542|14540|14539.7|14537.7|22
1649413930000|2022-04-08 10:32:10|14540|14538|14540.1|14538.1|14540.1|14538.1|14539.7|14537.7|1
1649413940000|2022-04-08 10:32:20|14540.7|14538.7|14538.7|14536.7|14541|14539|14538.7|14536.7|21
1649413950000|2022-04-08 10:32:30|14538.6|14536.6|14538|14536|14539|14537|14537.6|14535.6|12
1649413960000|2022-04-08 10:32:40|14537.9|14535.9|14537.5|14535.5|14538.4|14536.4|14536.7|14534.7|34
1649413970000|2022-04-08 10:32:50|14537.1|14535.1|14539.7|14537.7|14539.7|14537.7|14536.7|14534.7|18
1649413980000|2022-04-08 10:33:00|14540|14538|14540.6|14538.6|14541|14539|14538.4|14536.4|33
1649413990000|2022-04-08 10:33:10|14540.7|14538.7|14541.1|14539.1|14541.2|14539.2|14540.4|14538.4|28
1649414000000|2022-04-08 10:33:20|14541.2|14539.2|14543|14541|14543.2|14541.2|14541.1|14539.1|25
1649414010000|2022-04-08 10:33:30|14543.2|14541.2|14544.4|14542.4|14544.4|14542.4|14542.1|14540.1|33
1649414020000|2022-04-08 10:33:40|14544.2|14542.2|14543.1|14541.1|14544.4|14542.4|14542.9|14540.9|12
1649414030000|2022-04-08 10:33:50|14543.2|14541.2|14542|14540|14543.2|14541.2|14541.2|14539.2|15
1649414040000|2022-04-08 10:34:00|14541.2|14539.2|14541.7|14539.7|14543.2|14541.2|14541.2|14539.2|12
1649414050000|2022-04-08 10:34:10|14541.6|14539.6|14540.4|14538.4|14541.6|14539.6|14539.7|14537.7|11
1649414060000|2022-04-08 10:34:20|14540.5|14538.5|14540.7|14538.7|14540.9|14538.9|14540.2|14538.2|5
1649414070000|2022-04-08 10:34:30|14540.5|14538.5|14540.7|14538.7|14541.1|14539.1|14539.1|14537.1|21
1649414080000|2022-04-08 10:34:40|14540.6|14538.6|14541.7|14539.7|14541.7|14539.7|14540.4|14538.4|8
1649414090000|2022-04-08 10:34:50|14541.4|14539.4|14539.6|14537.6|14541.6|14539.6|14539.4|14537.4|23
1649414100000|2022-04-08 10:35:00|14539.7|14537.7|14536.9|14534.9|14540.1|14538.1|14536.7|14534.7|18
1649414110000|2022-04-08 10:35:10|14536.7|14534.7|14537.2|14535.2|14537.2|14535.2|14536.4|14534.4|26
1649414120000|2022-04-08 10:35:20|14536.7|14534.7|14536.7|14534.7|14537.2|14535.2|14536.5|14534.5|20
1649414130000|2022-04-08 10:35:30|14536.5|14534.5|14536.9|14534.9|14536.9|14534.9|14536.5|14534.5|2
1649414140000|2022-04-08 10:35:40|14537|14535|14536.4|14534.4|14538|14536|14536.2|14534.2|24
1649414150000|2022-04-08 10:35:50|14536.6|14534.6|14536.1|14534.1|14536.6|14534.6|14536|14534|12
1649414160000|2022-04-08 10:36:00|14536.2|14534.2|14537.6|14535.6|14537.6|14535.6|14536.2|14534.2|12
1649414170000|2022-04-08 10:36:10|14537.5|14535.5|14537.9|14535.9|14538.2|14536.2|14537.4|14535.4|24
1649414180000|2022-04-08 10:36:20|14538|14536|14538.2|14536.2|14538.7|14536.7|14537.6|14535.6|9
1649414190000|2022-04-08 10:36:30|14538.5|14536.5|14536.7|14534.7|14538.7|14536.7|14536.1|14534.1|9
1649414200000|2022-04-08 10:36:40|14536.9|14534.9|14538.7|14536.7|14538.9|14536.9|14536.9|14534.9|9
1649414210000|2022-04-08 10:36:50|14539|14537|14540.2|14538.2|14540.2|14538.2|14539|14537|12
1649414220000|2022-04-08 10:37:00|14540.1|14538.1|14540.5|14538.5|14540.5|14538.5|14539.7|14537.7|10
1649414230000|2022-04-08 10:37:10|14540.9|14538.9|14540.6|14538.6|14541.5|14539.5|14539.7|14537.7|15
1649414240000|2022-04-08 10:37:20|14540.7|14538.7|14539|14537|14540.7|14538.7|14539|14537|10
1649414250000|2022-04-08 10:37:30|14538.9|14536.9|14540.5|14538.5|14541.4|14539.4|14538.9|14536.9|10
1649414260000|2022-04-08 10:37:40|14540.6|14538.6|14540.7|14538.7|14541|14539|14540.4|14538.4|6
1649414270000|2022-04-08 10:37:50|14540.6|14538.6|14540|14538|14541.4|14539.4|14539.1|14537.1|9
1649414280000|2022-04-08 10:38:00|14540.1|14538.1|14540.9|14538.9|14542.1|14540.1|14540.1|14538.1|15
1649414290000|2022-04-08 10:38:10|14540.7|14538.7|14543.7|14541.7|14543.9|14541.9|14540.7|14538.7|27
1649414300000|2022-04-08 10:38:20|14543.9|14541.9|14544|14542|14544.2|14542.2|14543.5|14541.5|10
1649414310000|2022-04-08 10:38:30|14543.7|14541.7|14543.6|14541.6|14544.5|14542.5|14543.5|14541.5|12
1649414320000|2022-04-08 10:38:40|14543.5|14541.5|14544.9|14542.9|14545|14543|14543|14541|16
1649414330000|2022-04-08 10:38:50|14544.7|14542.7|14544.6|14542.6|14545|14543|14544.1|14542.1|14
1649414340000|2022-04-08 10:39:00|14545|14543|14546.6|14544.6|14546.6|14544.6|14544.9|14542.9|34
1649414350000|2022-04-08 10:39:10|14546.7|14544.7|14548|14546|14548|14546|14546.6|14544.6|35
1649414360000|2022-04-08 10:39:20|14548.1|14546.1|14549.1|14547.1|14549.1|14547.1|14547.6|14545.6|28
1649414370000|2022-04-08 10:39:30|14549|14547|14547.7|14545.7|14549|14547|14547.7|14545.7|23
1649414380000|2022-04-08 10:39:40|14547.9|14545.9|14548.1|14546.1|14548.1|14546.1|14546.9|14544.9|15
1649414390000|2022-04-08 10:39:50|14548|14546|14549.2|14547.2|14549.9|14547.9|14547.7|14545.7|31
1649414400000|2022-04-08 10:40:00|14549.4|14547.4|14550|14548|14550.1|14548.1|14548.5|14546.5|33
1649414410000|2022-04-08 10:40:10|14549.4|14547.4|14547.5|14545.5|14549.4|14547.4|14547.2|14545.2|13
1649414420000|2022-04-08 10:40:20|14547.2|14545.2|14547.1|14545.1|14547.7|14545.7|14546.6|14544.6|15
1649414430000|2022-04-08 10:40:30|14547.2|14545.2|14548.2|14546.2|14549|14547|14546.9|14544.9|18
1649414440000|2022-04-08 10:40:40|14548.4|14546.4|14550.1|14548.1|14550.1|14548.1|14547.9|14545.9|23
1649414450000|2022-04-08 10:40:50|14550.2|14548.2|14551.1|14549.1|14551.4|14549.4|14550.2|14548.2|33
1649414460000|2022-04-08 10:41:00|14550.7|14548.7|14552.5|14550.5|14552.5|14550.5|14550.5|14548.5|20
1649414470000|2022-04-08 10:41:10|14552.4|14550.4|14550.5|14548.5|14552.4|14550.4|14550|14548|25
1649414480000|2022-04-08 10:41:20|14550.4|14548.4|14551.2|14549.2|14551.7|14549.7|14549.9|14547.9|23
1649414490000|2022-04-08 10:41:30|14551.1|14549.1|14550.7|14548.7|14551.4|14549.4|14550.5|14548.5|7
1649414500000|2022-04-08 10:41:40|14550.6|14548.6|14550.7|14548.7|14550.9|14548.9|14550.4|14548.4|3
1649414510000|2022-04-08 10:41:50|14550.9|14548.9|14552.5|14550.5|14552.9|14550.9|14550.9|14548.9|32
1649414520000|2022-04-08 10:42:00|14552.4|14550.4|14553.2|14551.2|14553.4|14551.4|14552.4|14550.4|10
1649414530000|2022-04-08 10:42:10|14553.4|14551.4|14553|14551|14554|14552|14552.9|14550.9|14
1649414540000|2022-04-08 10:42:20|14552.9|14550.9|14553.2|14551.2|14553.9|14551.9|14552.7|14550.7|8
1649414550000|2022-04-08 10:42:30|14553.4|14551.4|14553.5|14551.5|14553.5|14551.5|14552.2|14550.2|36
1649414560000|2022-04-08 10:42:40|14553.4|14551.4|14553.5|14551.5|14553.5|14551.5|14552.2|14550.2|8
1649414570000|2022-04-08 10:42:50|14553.4|14551.4|14553.6|14551.6|14553.7|14551.7|14553|14551|6
1649414580000|2022-04-08 10:43:00|14553|14551|14555|14553|14555.6|14553.6|14553|14551|66
1649414590000|2022-04-08 10:43:10|14554.9|14552.9|14554.5|14552.5|14555.2|14553.2|14554.2|14552.2|15
1649414600000|2022-04-08 10:43:20|14554.6|14552.6|14554.7|14552.7|14555.1|14553.1|14554.2|14552.2|17
1649414610000|2022-04-08 10:43:30|14554.9|14552.9|14555.5|14553.5|14555.9|14553.9|14554.9|14552.9|30
1649414620000|2022-04-08 10:43:40|14555.2|14553.2|14554.7|14552.7|14555.5|14553.5|14554.4|14552.4|31
1649414630000|2022-04-08 10:43:50|14555|14553|14555.9|14553.9|14555.9|14553.9|14554.9|14552.9|14
1649414640000|2022-04-08 10:44:00|14555.7|14553.7|14555|14553|14556.4|14554.4|14555|14553|17
1649414650000|2022-04-08 10:44:10|14555.1|14553.1|14553.7|14551.7|14555.2|14553.2|14553.6|14551.6|20
1649414660000|2022-04-08 10:44:20|14553.6|14551.6|14553.9|14551.9|14554|14552|14553.1|14551.1|23
1649414670000|2022-04-08 10:44:30|14554|14552|14554.4|14552.4|14554.4|14552.4|14553.9|14551.9|6
1649414680000|2022-04-08 10:44:40|14554.2|14552.2|14555.9|14553.9|14556.2|14554.2|14554.1|14552.1|23
1649414690000|2022-04-08 10:44:50|14556|14554|14554.7|14552.7|14556.5|14554.5|14554.5|14552.5|32
1649414700000|2022-04-08 10:45:00|14555|14553|14555.5|14553.5|14556|14554|14554.5|14552.5|23
1649414710000|2022-04-08 10:45:10|14555.6|14553.6|14553.6|14551.6|14555.7|14553.7|14553|14551|35
1649414720000|2022-04-08 10:45:20|14553.7|14551.7|14553.5|14551.5|14556.5|14554.5|14553.2|14551.2|45
1649414730000|2022-04-08 10:45:30|14553.7|14551.7|14552.7|14550.7|14553.7|14551.7|14552.6|14550.6|7
1649414740000|2022-04-08 10:45:40|14552.9|14550.9|14552.5|14550.5|14553.5|14551.5|14552.1|14550.1|21
1649414750000|2022-04-08 10:45:50|14552.6|14550.6|14551.7|14549.7|14552.6|14550.6|14551.6|14549.6|13
1649414760000|2022-04-08 10:46:00|14551.6|14549.6|14553|14551|14553.4|14551.4|14551.4|14549.4|24
1649414770000|2022-04-08 10:46:10|14552.9|14550.9|14552.7|14550.7|14553.2|14551.2|14552.5|14550.5|13
1649414780000|2022-04-08 10:46:20|14553|14551|14552.5|14550.5|14553.4|14551.4|14552.5|14550.5|31
1649414790000|2022-04-08 10:46:30|14552.6|14550.6|14553.6|14551.6|14554|14552|14552.4|14550.4|6
1649414800000|2022-04-08 10:46:40|14553.5|14551.5|14553.7|14551.7|14554.4|14552.4|14553.5|14551.5|11
1649414810000|2022-04-08 10:46:50|14553.6|14551.6|14551.7|14549.7|14553.6|14551.6|14551.6|14549.6|24
1649414820000|2022-04-08 10:47:00|14551.5|14549.5|14552|14550|14552.4|14550.4|14551.5|14549.5|26
1649414830000|2022-04-08 10:47:10|14551.7|14549.7|14553.4|14551.4|14553.4|14551.4|14551.6|14549.6|33
1649414840000|2022-04-08 10:47:20|14553.5|14551.5|14553.6|14551.6|14553.6|14551.6|14553.2|14551.2|8
1649414850000|2022-04-08 10:47:30|14553.9|14551.9|14553.4|14551.4|14553.9|14551.9|14553.4|14551.4|1
1649414860000|2022-04-08 10:47:40|14553.5|14551.5|14552.2|14550.2|14553.5|14551.5|14551.7|14549.7|6
1649414870000|2022-04-08 10:47:50|14552.1|14550.1|14553.5|14551.5|14553.6|14551.6|14552.1|14550.1|10
1649414880000|2022-04-08 10:48:00|14553.4|14551.4|14553.7|14551.7|14553.9|14551.9|14553.2|14551.2|6
1649414890000|2022-04-08 10:48:10|14553.6|14551.6|14554.7|14552.7|14554.7|14552.7|14553.5|14551.5|17
1649414900000|2022-04-08 10:48:20|14554.6|14552.6|14556.5|14554.5|14556.5|14554.5|14554.1|14552.1|13
1649414910000|2022-04-08 10:48:30|14556.6|14554.6|14557.4|14555.4|14558|14556|14556.5|14554.5|25
1649414920000|2022-04-08 10:48:40|14557.5|14555.5|14558.4|14556.4|14558.5|14556.5|14556.9|14554.9|35
1649414930000|2022-04-08 10:48:50|14558.9|14556.9|14559.7|14557.7|14559.7|14557.7|14558.2|14556.2|52
1649414940000|2022-04-08 10:49:00|14559.9|14557.9|14560.1|14558.1|14560.6|14558.6|14559.6|14557.6|39
1649414950000|2022-04-08 10:49:10|14560|14558|14561.2|14559.2|14561.7|14559.7|14560|14558|46
1649414960000|2022-04-08 10:49:20|14561|14559|14561.6|14559.6|14561.6|14559.6|14560.1|14558.1|43
1649414970000|2022-04-08 10:49:30|14561.5|14559.5|14559.4|14557.4|14561.7|14559.7|14559.4|14557.4|12
1649414980000|2022-04-08 10:49:40|14559.5|14557.5|14561.4|14559.4|14561.9|14559.9|14558.9|14556.9|70
1649414990000|2022-04-08 10:49:50|14561.5|14559.5|14562.2|14560.2|14562.2|14560.2|14561.2|14559.2|21
1649415000000|2022-04-08 10:50:00|14562.4|14560.4|14562|14560|14563.5|14561.5|14561.5|14559.5|53
1649415010000|2022-04-08 10:50:10|14562.1|14560.1|14563.2|14561.2|14564|14562|14561.9|14559.9|23
1649415020000|2022-04-08 10:50:20|14563.5|14561.5|14564.2|14562.2|14564.4|14562.4|14563.5|14561.5|15
1649415030000|2022-04-08 10:50:30|14564.4|14562.4|14563.6|14561.6|14564.4|14562.4|14563|14561|36
1649415040000|2022-04-08 10:50:40|14563.5|14561.5|14563.7|14561.7|14564.4|14562.4|14563.5|14561.5|8
1649415050000|2022-04-08 10:50:50|14563.9|14561.9|14564.4|14562.4|14564.5|14562.5|14563.1|14561.1|47
1649415060000|2022-04-08 10:51:00|14564.5|14562.5|14565.9|14563.9|14565.9|14563.9|14564.1|14562.1|27
1649415070000|2022-04-08 10:51:10|14566|14564|14566.4|14564.4|14567.7|14565.7|14565.9|14563.9|42
1649415080000|2022-04-08 10:51:20|14566.1|14564.1|14566.5|14564.5|14566.9|14564.9|14565.5|14563.5|27
1649415090000|2022-04-08 10:51:30|14566.4|14564.4|14566|14564|14567|14565|14566|14564|20
1649415100000|2022-04-08 10:51:40|14566.2|14564.2|14565|14563|14566.5|14564.5|14565|14563|22
1649415110000|2022-04-08 10:51:50|14565.1|14563.1|14565.2|14563.2|14565.7|14563.7|14564.9|14562.9|9
1649415120000|2022-04-08 10:52:00|14565.4|14563.4|14565.2|14563.2|14566|14564|14565.1|14563.1|15
1649415130000|2022-04-08 10:52:10|14565.4|14563.4|14565|14563|14565.4|14563.4|14565|14563|8
1649415140000|2022-04-08 10:52:20|14564.7|14562.7|14564.1|14562.1|14565|14563|14564.1|14562.1|16
1649415150000|2022-04-08 10:52:30|14564.2|14562.2|14565.6|14563.6|14566.7|14564.7|14564.2|14562.2|53
1649415160000|2022-04-08 10:52:40|14565.7|14563.7|14567.2|14565.2|14567.4|14565.4|14565.7|14563.7|14
1649415170000|2022-04-08 10:52:50|14567.1|14565.1|14568|14566|14568|14566|14567|14565|10
1649415180000|2022-04-08 10:53:00|14567.9|14565.9|14567.2|14565.2|14568.1|14566.1|14566.9|14564.9|12
1649415190000|2022-04-08 10:53:10|14567.1|14565.1|14566.2|14564.2|14567.1|14565.1|14565.1|14563.1|19
1649415200000|2022-04-08 10:53:20|14566.1|14564.1|14567.4|14565.4|14567.7|14565.7|14566|14564|18
1649415210000|2022-04-08 10:53:30|14567.2|14565.2|14568.4|14566.4|14568.5|14566.5|14566.9|14564.9|23
1649415220000|2022-04-08 10:53:40|14568.7|14566.7|14569.1|14567.1|14569.2|14567.2|14568.7|14566.7|23
1649415230000|2022-04-08 10:53:50|14569.2|14567.2|14570.4|14568.4|14570.7|14568.7|14569.1|14567.1|67
1649415240000|2022-04-08 10:54:00|14570.9|14568.9|14573.9|14571.9|14573.9|14571.9|14570.9|14568.9|46
1649415250000|2022-04-08 10:54:10|14574|14572|14573.5|14571.5|14576|14574|14573|14571|102
1649415260000|2022-04-08 10:54:20|14573.4|14571.4|14572.2|14570.2|14573.6|14571.6|14571.9|14569.9|24
1649415270000|2022-04-08 10:54:30|14572.1|14570.1|14573|14571|14573|14571|14571.6|14569.6|26
1649415280000|2022-04-08 10:54:40|14572.9|14570.9|14573.2|14571.2|14573.4|14571.4|14572.7|14570.7|14
1649415290000|2022-04-08 10:54:50|14573.4|14571.4|14575|14573|14575.1|14573.1|14573.2|14571.2|25
1649415300000|2022-04-08 10:55:00|14575.1|14573.1|14575|14573|14575.9|14573.9|14574|14572|33
1649415310000|2022-04-08 10:55:10|14574.9|14572.9|14574.2|14572.2|14575.1|14573.1|14573.5|14571.5|28
1649415320000|2022-04-08 10:55:20|14574.4|14572.4|14575|14573|14575.1|14573.1|14574.1|14572.1|21
1649415330000|2022-04-08 10:55:30|14575.1|14573.1|14573.7|14571.7|14575.2|14573.2|14573.7|14571.7|16
1649415340000|2022-04-08 10:55:40|14574|14572|14573.5|14571.5|14574.2|14572.2|14573.2|14571.2|9
1649415350000|2022-04-08 10:55:50|14573.6|14571.6|14572.9|14570.9|14574.5|14572.5|14572.9|14570.9|24
1649415360000|2022-04-08 10:56:00|14573|14571|14573|14571|14573.7|14571.7|14572.5|14570.5|18
1649415370000|2022-04-08 10:56:10|14572.7|14570.7|14573.2|14571.2|14573.2|14571.2|14572.6|14570.6|9
1649415380000|2022-04-08 10:56:20|14573.4|14571.4|14573.4|14571.4|14573.7|14571.7|14573.4|14571.4|8
1649415390000|2022-04-08 10:56:30|14573.9|14571.9|14573|14571|14574|14572|14572.7|14570.7|21
1649415400000|2022-04-08 10:56:40|14572.9|14570.9|14572.5|14570.5|14572.9|14570.9|14572.1|14570.1|9
1649415410000|2022-04-08 10:56:50|14572.4|14570.4|14573.1|14571.1|14573.2|14571.2|14572.2|14570.2|6
1649415420000|2022-04-08 10:57:00|14573.4|14571.4|14572.9|14570.9|14573.7|14571.7|14572.9|14570.9|7
1649415430000|2022-04-08 10:57:10|14572.2|14570.2|14572.2|14570.2|14572.9|14570.9|14571.9|14569.9|14
1649415440000|2022-04-08 10:57:20|14572.1|14570.1|14571.7|14569.7|14572.1|14570.1|14570.7|14568.7|29
1649415450000|2022-04-08 10:57:30|14572.2|14570.2|14573|14571|14573.2|14571.2|14572.1|14570.1|20
1649415460000|2022-04-08 10:57:40|14573.1|14571.1|14575.4|14573.4|14575.5|14573.5|14573.1|14571.1|16
1649415470000|2022-04-08 10:57:50|14575.5|14573.5|14573.4|14571.4|14575.7|14573.7|14572.6|14570.6|20
1649415480000|2022-04-08 10:58:00|14573.5|14571.5|14573.4|14571.4|14573.9|14571.9|14572.6|14570.6|10
1649415490000|2022-04-08 10:58:10|14573.5|14571.5|14572.7|14570.7|14573.5|14571.5|14572.5|14570.5|9
1649415500000|2022-04-08 10:58:20|14572.9|14570.9|14572.5|14570.5|14573|14571|14572.2|14570.2|1
1649415510000|2022-04-08 10:58:30|14572.4|14570.4|14573.5|14571.5|14573.7|14571.7|14571.4|14569.4|22
1649415520000|2022-04-08 10:58:40|14573.7|14571.7|14578.5|14576.5|14578.7|14576.7|14573.7|14571.7|80
1649415530000|2022-04-08 10:58:50|14578.2|14576.2|14578.5|14576.5|14581|14579|14578|14576|109
1649415540000|2022-04-08 10:59:00|14579|14577|14580.2|14578.2|14580.5|14578.5|14578.9|14576.9|39
1649415550000|2022-04-08 10:59:10|14580.4|14578.4|14581.4|14579.4|14581.6|14579.6|14579.9|14577.9|38
1649415560000|2022-04-08 10:59:20|14581.5|14579.5|14580.7|14578.7|14582.9|14580.9|14580.7|14578.7|47
1649415570000|2022-04-08 10:59:30|14580.9|14578.9|14579.5|14577.5|14581.5|14579.5|14579|14577|23
1649415580000|2022-04-08 10:59:40|14579.4|14577.4|14579|14577|14579.5|14577.5|14578.5|14576.5|18
1649415590000|2022-04-08 10:59:50|14579.1|14577.1|14580|14578|14580.6|14578.6|14579|14577|39
1649415600000|2022-04-08 11:00:00|14580.5|14578.5|14580.6|14578.6|14581.2|14579.2|14579.9|14577.9|41
1649415610000|2022-04-08 11:00:10|14580.7|14578.7|14580.6|14578.6|14581.1|14579.1|14580.1|14578.1|21
1649415620000|2022-04-08 11:00:20|14580.7|14578.7|14581.6|14579.6|14582.4|14580.4|14580.5|14578.5|23
1649415630000|2022-04-08 11:00:30|14581.7|14579.7|14581|14579|14581.9|14579.9|14580.7|14578.7|14
1649415640000|2022-04-08 11:00:40|14581.2|14579.2|14581.7|14579.7|14581.9|14579.9|14580.4|14578.4|58
1649415650000|2022-04-08 11:00:50|14581.6|14579.6|14580.1|14578.1|14581.9|14579.9|14579.9|14577.9|44
1649415660000|2022-04-08 11:01:00|14580|14578|14578.5|14576.5|14581.4|14579.4|14577.9|14575.9|118
1649415670000|2022-04-08 11:01:10|14578.7|14576.7|14576.7|14574.7|14578.7|14576.7|14576.1|14574.1|45
1649415680000|2022-04-08 11:01:20|14576.6|14574.6|14577.7|14575.7|14577.9|14575.9|14576.2|14574.2|28
1649415690000|2022-04-08 11:01:30|14578.2|14576.2|14578.4|14576.4|14578.6|14576.6|14577.4|14575.4|18
1649415700000|2022-04-08 11:01:40|14578.5|14576.5|14576.7|14574.7|14579|14577|14576.7|14574.7|29
1649415710000|2022-04-08 11:01:50|14576.5|14574.5|14574.9|14572.9|14576.5|14574.5|14574|14572|54
1649415720000|2022-04-08 11:02:00|14574.6|14572.6|14573.9|14571.9|14575.2|14573.2|14573.9|14571.9|30
1649415730000|2022-04-08 11:02:10|14574.5|14572.5|14570.1|14568.1|14574.7|14572.7|14569.9|14567.9|68
1649415740000|2022-04-08 11:02:20|14570|14568|14571.1|14569.1|14571.2|14569.2|14569.1|14567.1|50
1649415750000|2022-04-08 11:02:30|14571.2|14569.2|14570.4|14568.4|14571.2|14569.2|14570.1|14568.1|14
1649415760000|2022-04-08 11:02:40|14570.7|14568.7|14569.6|14567.6|14571|14569|14569.6|14567.6|21
1649415770000|2022-04-08 11:02:50|14569.7|14567.7|14569.9|14567.9|14570|14568|14569.4|14567.4|23
1649415780000|2022-04-08 11:03:00|14570|14568|14572.5|14570.5|14572.5|14570.5|14569.9|14567.9|19
1649415790000|2022-04-08 11:03:10|14572.6|14570.6|14571.4|14569.4|14572.7|14570.7|14571.4|14569.4|14
1649415800000|2022-04-08 11:03:20|14571.5|14569.5|14573.2|14571.2|14573.4|14571.4|14571.5|14569.5|20
1649415810000|2022-04-08 11:03:30|14573.4|14571.4|14573.7|14571.7|14573.9|14571.9|14573.2|14571.2|15
1649415820000|2022-04-08 11:03:40|14573.6|14571.6|14572.1|14570.1|14573.6|14571.6|14571.7|14569.7|11
1649415830000|2022-04-08 11:03:50|14571.7|14569.7|14573.1|14571.1|14573.1|14571.1|14571.7|14569.7|7
1649415840000|2022-04-08 11:04:00|14573.2|14571.2|14572.1|14570.1|14573.6|14571.6|14572|14570|16
1649415850000|2022-04-08 11:04:10|14572|14570|14572|14570|14572.9|14570.9|14571.7|14569.7|22
1649415860000|2022-04-08 11:04:20|14572.1|14570.1|14572.1|14570.1|14572.7|14570.7|14571.2|14569.2|6
1649415870000|2022-04-08 11:04:30|14572.2|14570.2|14573.5|14571.5|14573.7|14571.7|14572.1|14570.1|11
1649415880000|2022-04-08 11:04:40|14573.6|14571.6|14572.9|14570.9|14573.7|14571.7|14572.7|14570.7|9
1649415890000|2022-04-08 11:04:50|14573|14571|14572|14570|14573.2|14571.2|14571.4|14569.4|8
1649415900000|2022-04-08 11:05:00|14571.9|14569.9|14571.2|14569.2|14572.9|14570.9|14571.2|14569.2|15
1649415910000|2022-04-08 11:05:10|14571.6|14569.6|14573.6|14571.6|14573.6|14571.6|14571.5|14569.5|9
1649415920000|2022-04-08 11:05:20|14573.7|14571.7|14573.7|14571.7|14573.9|14571.9|14573.2|14571.2|11
1649415930000|2022-04-08 11:05:30|14573.9|14571.9|14575.6|14573.6|14575.6|14573.6|14573.1|14571.1|35
1649415940000|2022-04-08 11:05:40|14575.7|14573.7|14576.2|14574.2|14576.2|14574.2|14575.1|14573.1|13
1649415950000|2022-04-08 11:05:50|14576.4|14574.4|14580|14578|14580|14578|14576.4|14574.4|40
1649415960000|2022-04-08 11:06:00|14579.2|14577.2|14581.1|14579.1|14581.1|14579.1|14578.7|14576.7|34
1649415970000|2022-04-08 11:06:10|14580.9|14578.9|14582.5|14580.5|14582.7|14580.7|14580|14578|53
1649415980000|2022-04-08 11:06:20|14582.7|14580.7|14582|14580|14583|14581|14581.1|14579.1|31
1649415990000|2022-04-08 11:06:30|14582.1|14580.1|14582.6|14580.6|14582.7|14580.7|14582.1|14580.1|19
1649416000000|2022-04-08 11:06:40|14582.5|14580.5|14585.2|14583.2|14585.5|14583.5|14582.5|14580.5|82
1649416010000|2022-04-08 11:06:50|14585|14583|14586.4|14584.4|14587.4|14585.4|14584.6|14582.6|79
1649416020000|2022-04-08 11:07:00|14585.9|14583.9|14583.7|14581.7|14586|14584|14583.4|14581.4|60
1649416030000|2022-04-08 11:07:10|14583.5|14581.5|14583.5|14581.5|14583.9|14581.9|14582.1|14580.1|29
1649416040000|2022-04-08 11:07:20|14583.2|14581.2|14583.2|14581.2|14584.7|14582.7|14583.2|14581.2|11
1649416050000|2022-04-08 11:07:30|14583.1|14581.1|14584.4|14582.4|14584.4|14582.4|14583.1|14581.1|18
1649416060000|2022-04-08 11:07:40|14584.2|14582.2|14583.7|14581.7|14584.2|14582.2|14582.9|14580.9|11
1649416070000|2022-04-08 11:07:50|14584|14582|14583.7|14581.7|14584.6|14582.6|14582.7|14580.7|37
1649416080000|2022-04-08 11:08:00|14583.6|14581.6|14584.5|14582.5|14585|14583|14583.2|14581.2|18
1649416090000|2022-04-08 11:08:10|14584.2|14582.2|14585.1|14583.1|14585.9|14583.9|14584.2|14582.2|15
1649416100000|2022-04-08 11:08:20|14584.9|14582.9|14582.5|14580.5|14584.9|14582.9|14582.1|14580.1|35
1649416110000|2022-04-08 11:08:30|14582.2|14580.2|14584|14582|14584.2|14582.2|14581.5|14579.5|16
1649416120000|2022-04-08 11:08:40|14583.9|14581.9|14585.1|14583.1|14585.1|14583.1|14583.9|14581.9|13
1649416130000|2022-04-08 11:08:50|14585|14583|14584.5|14582.5|14585|14583|14584|14582|14
1649416140000|2022-04-08 11:09:00|14584.6|14582.6|14584.1|14582.1|14584.9|14582.9|14584|14582|11
1649416150000|2022-04-08 11:09:10|14584|14582|14584.9|14582.9|14584.9|14582.9|14583.7|14581.7|7
1649416160000|2022-04-08 11:09:20|14585.1|14583.1|14582.5|14580.5|14585.4|14583.4|14582.5|14580.5|26
1649416170000|2022-04-08 11:09:30|14582.7|14580.7|14582.2|14580.2|14583|14581|14581.9|14579.9|13
1649416180000|2022-04-08 11:09:40|14582|14580|14582|14580|14582|14580|14580.7|14578.7|21
1649416190000|2022-04-08 11:09:50|14582.1|14580.1|14583.5|14581.5|14583.5|14581.5|14581.5|14579.5|25
1649416200000|2022-04-08 11:10:00|14583.4|14581.4|14584.5|14582.5|14584.7|14582.7|14583.2|14581.2|21
1649416210000|2022-04-08 11:10:10|14584.4|14582.4|14584|14582|14584.4|14582.4|14582.5|14580.5|24
1649416220000|2022-04-08 11:10:20|14583.9|14581.9|14583.5|14581.5|14583.9|14581.9|14582.6|14580.6|16
1649416230000|2022-04-08 11:10:30|14584.5|14582.5|14583.9|14581.9|14585.6|14583.6|14583.9|14581.9|29
1649416240000|2022-04-08 11:10:40|14584.2|14582.2|14584.2|14582.2|14584.4|14582.4|14584|14582|13
1649416250000|2022-04-08 11:10:50|14584.4|14582.4|14583.9|14581.9|14584.7|14582.7|14583.4|14581.4|17
1649416260000|2022-04-08 11:11:00|14583.7|14581.7|14584|14582|14585|14583|14583.6|14581.6|11
1649416270000|2022-04-08 11:11:10|14583.9|14581.9|14584.9|14582.9|14584.9|14582.9|14583.5|14581.5|11
1649416280000|2022-04-08 11:11:20|14585|14583|14582.5|14580.5|14585|14583|14582|14580|58
1649416290000|2022-04-08 11:11:30|14582.4|14580.4|14581.6|14579.6|14582.4|14580.4|14581.1|14579.1|18
1649416300000|2022-04-08 11:11:40|14581.7|14579.7|14583.4|14581.4|14583.5|14581.5|14581.7|14579.7|15
1649416310000|2022-04-08 11:11:50|14583.5|14581.5|14585.1|14583.1|14585.1|14583.1|14583|14581|17
1649416320000|2022-04-08 11:12:00|14584.5|14582.5|14586.1|14584.1|14586.4|14584.4|14583.2|14581.2|24
1649416330000|2022-04-08 11:12:10|14586.2|14584.2|14588|14586|14588|14586|14586|14584|61
1649416340000|2022-04-08 11:12:20|14587.7|14585.7|14587.9|14585.9|14588.2|14586.2|14587.2|14585.2|27
1649416350000|2022-04-08 11:12:30|14587.7|14585.7|14587.2|14585.2|14588|14586|14587.2|14585.2|29
1649416360000|2022-04-08 11:12:40|14587.1|14585.1|14587|14585|14587.2|14585.2|14585|14583|26
1649416370000|2022-04-08 11:12:50|14586.7|14584.7|14587.7|14585.7|14587.7|14585.7|14585.6|14583.6|26
1649416380000|2022-04-08 11:13:00|14587.2|14585.2|14586.6|14584.6|14587.9|14585.9|14586.6|14584.6|9
1649416390000|2022-04-08 11:13:10|14586.7|14584.7|14588.2|14586.2|14588.7|14586.7|14586.7|14584.7|23
1649416400000|2022-04-08 11:13:20|14588.1|14586.1|14587.2|14585.2|14588.2|14586.2|14587.2|14585.2|17
1649416410000|2022-04-08 11:13:30|14587.4|14585.4|14587.4|14585.4|14587.5|14585.5|14586.2|14584.2|19
1649416420000|2022-04-08 11:13:40|14587.2|14585.2|14587|14585|14587.4|14585.4|14586.5|14584.5|3
1649416430000|2022-04-08 11:13:50|14586.9|14584.9|14585.2|14583.2|14587|14585|14584.9|14582.9|19
1649416440000|2022-04-08 11:14:00|14585.1|14583.1|14585|14583|14585.2|14583.2|14584.5|14582.5|13
1649416450000|2022-04-08 11:14:10|14584.9|14582.9|14583|14581|14585|14583|14583|14581|33
1649416460000|2022-04-08 11:14:20|14583.1|14581.1|14579.6|14577.6|14583.2|14581.2|14579.4|14577.4|90
1649416470000|2022-04-08 11:14:30|14579.9|14577.9|14580.5|14578.5|14581|14579|14579.5|14577.5|34
1649416480000|2022-04-08 11:14:40|14580.4|14578.4|14581.2|14579.2|14581.4|14579.4|14580.4|14578.4|14
1649416490000|2022-04-08 11:14:50|14581.1|14579.1|14581.5|14579.5|14581.7|14579.7|14580.6|14578.6|14
1649416500000|2022-04-08 11:15:00|14581.7|14579.7|14579.9|14577.9|14581.7|14579.7|14579.5|14577.5|18
1649416510000|2022-04-08 11:15:10|14580|14578|14581.4|14579.4|14581.7|14579.7|14579.6|14577.6|31
1649416520000|2022-04-08 11:15:20|14581.7|14579.7|14580|14578|14582.2|14580.2|14579.9|14577.9|27
1649416530000|2022-04-08 11:15:30|14579.9|14577.9|14581.5|14579.5|14582.2|14580.2|14579.9|14577.9|15
1649416540000|2022-04-08 11:15:40|14581.2|14579.2|14581.2|14579.2|14581.7|14579.7|14580.9|14578.9|6
1649416550000|2022-04-08 11:15:50|14581.1|14579.1|14580.9|14578.9|14581.4|14579.4|14580.5|14578.5|13
1649416560000|2022-04-08 11:16:00|14580.7|14578.7|14581.2|14579.2|14581.4|14579.4|14580.2|14578.2|7
1649416570000|2022-04-08 11:16:10|14581.1|14579.1|14581.2|14579.2|14581.9|14579.9|14581.1|14579.1|10
1649416580000|2022-04-08 11:16:20|14581.5|14579.5|14580.1|14578.1|14581.6|14579.6|14579.7|14577.7|19
1649416590000|2022-04-08 11:16:30|14580|14578|14581.1|14579.1|14581.1|14579.1|14579.9|14577.9|5
1649416600000|2022-04-08 11:16:40|14581|14579|14580.9|14578.9|14581.2|14579.2|14580.7|14578.7|4
1649416610000|2022-04-08 11:16:50|14580.7|14578.7|14581.1|14579.1|14581.2|14579.2|14580.1|14578.1|1
1649416620000|2022-04-08 11:17:00|14581|14579|14580.2|14578.2|14581|14579|14580.2|14578.2|4
1649416630000|2022-04-08 11:17:10|14580.4|14578.4|14580.9|14578.9|14580.9|14578.9|14579.2|14577.2|18
1649416640000|2022-04-08 11:17:20|14581.4|14579.4|14581|14579|14581.5|14579.5|14580.6|14578.6|4
1649416650000|2022-04-08 11:17:30|14581.1|14579.1|14580.9|14578.9|14581.1|14579.1|14580.7|14578.7|1
1649416660000|2022-04-08 11:17:40|14581|14579|14582|14580|14582|14580|14580.5|14578.5|6
1649416670000|2022-04-08 11:17:50|14582.1|14580.1|14583.5|14581.5|14583.6|14581.6|14581.9|14579.9|33
1649416680000|2022-04-08 11:18:00|14583.6|14581.6|14580.5|14578.5|14584|14582|14580.4|14578.4|15
1649416690000|2022-04-08 11:18:10|14580.4|14578.4|14579.4|14577.4|14580.4|14578.4|14578.7|14576.7|43
1649416700000|2022-04-08 11:18:20|14579.5|14577.5|14579.7|14577.7|14579.7|14577.7|14578.1|14576.1|28
1649416710000|2022-04-08 11:18:30|14580.2|14578.2|14580.2|14578.2|14580.4|14578.4|14579.6|14577.6|10
1649416720000|2022-04-08 11:18:40|14580.1|14578.1|14579.6|14577.6|14580.1|14578.1|14579.2|14577.2|3
1649416730000|2022-04-08 11:18:50|14579.5|14577.5|14580.1|14578.1|14580.7|14578.7|14579.4|14577.4|13
1649416740000|2022-04-08 11:19:00|14579.9|14577.9|14576.2|14574.2|14579.9|14577.9|14576.2|14574.2|86
1649416750000|2022-04-08 11:19:10|14576.1|14574.1|14575.9|14573.9|14576.7|14574.7|14575.6|14573.6|21
1649416760000|2022-04-08 11:19:20|14575.6|14573.6|14574.9|14572.9|14575.6|14573.6|14572.6|14570.6|88
1649416770000|2022-04-08 11:19:30|14574.7|14572.7|14577.4|14575.4|14577.7|14575.7|14574.7|14572.7|24
1649416780000|2022-04-08 11:19:40|14577.2|14575.2|14575.2|14573.2|14577.4|14575.4|14575|14573|27
1649416790000|2022-04-08 11:19:50|14575.1|14573.1|14575.9|14573.9|14575.9|14573.9|14574.7|14572.7|17
1649416800000|2022-04-08 11:20:00|14576|14574|14577.2|14575.2|14577.5|14575.5|14575|14573|23
1649416810000|2022-04-08 11:20:10|14577.5|14575.5|14580|14578|14580.1|14578.1|14576|14574|75
1649416820000|2022-04-08 11:20:20|14579.7|14577.7|14579.7|14577.7|14580.1|14578.1|14578.1|14576.1|33
1649416830000|2022-04-08 11:20:30|14580.2|14578.2|14580|14578|14580.2|14578.2|14579.5|14577.5|8
1649416840000|2022-04-08 11:20:40|14580.1|14578.1|14580|14578|14580.7|14578.7|14579.7|14577.7|15
1649416850000|2022-04-08 11:20:50|14580.1|14578.1|14582.9|14580.9|14583.1|14581.1|14580|14578|17
1649416860000|2022-04-08 11:21:00|14583|14581|14582.7|14580.7|14583.6|14581.6|14582.4|14580.4|18
1649416870000|2022-04-08 11:21:10|14582.9|14580.9|14581|14579|14582.9|14580.9|14580.2|14578.2|10
1649416880000|2022-04-08 11:21:20|14580.9|14578.9|14581.9|14579.9|14581.9|14579.9|14580.7|14578.7|13
1649416890000|2022-04-08 11:21:30|14582.1|14580.1|14580.5|14578.5|14582.5|14580.5|14580.5|14578.5|8
1649416900000|2022-04-08 11:21:40|14580.6|14578.6|14579.5|14577.5|14581|14579|14578.6|14576.6|16
1649416910000|2022-04-08 11:21:50|14579.7|14577.7|14580.5|14578.5|14580.5|14578.5|14579.7|14577.7|11
1649416920000|2022-04-08 11:22:00|14580.6|14578.6|14580.1|14578.1|14581|14579|14580.1|14578.1|5
1649416930000|2022-04-08 11:22:10|14579.7|14577.7|14579.2|14577.2|14580|14578|14579.1|14577.1|3
1649416940000|2022-04-08 11:22:20|14579.7|14577.7|14580|14578|14580.9|14578.9|14579.7|14577.7|8
1649416950000|2022-04-08 11:22:30|14579.9|14577.9|14579.2|14577.2|14580|14578|14579.2|14577.2|5
1649416960000|2022-04-08 11:22:40|14579.1|14577.1|14580|14578|14580|14578|14578.7|14576.7|9
1649416970000|2022-04-08 11:22:50|14579.5|14577.5|14579|14577|14579.7|14577.7|14578.4|14576.4|26
1649416980000|2022-04-08 11:23:00|14578.9|14576.9|14577.6|14575.6|14579.9|14577.9|14577.6|14575.6|11
1649416990000|2022-04-08 11:23:10|14577.5|14575.5|14575.5|14573.5|14577.7|14575.7|14575.5|14573.5|25
1649417000000|2022-04-08 11:23:20|14575.7|14573.7|14576|14574|14576.5|14574.5|14575.5|14573.5|14
1649417010000|2022-04-08 11:23:30|14575.9|14573.9|14575.7|14573.7|14576.4|14574.4|14575.2|14573.2|26
1649417020000|2022-04-08 11:23:40|14575.9|14573.9|14576.2|14574.2|14576.5|14574.5|14575.5|14573.5|14
1649417030000|2022-04-08 11:23:50|14576.4|14574.4|14574.2|14572.2|14576.5|14574.5|14574.2|14572.2|17
1649417040000|2022-04-08 11:24:00|14574.4|14572.4|14574.1|14572.1|14575.5|14573.5|14574|14572|16
1649417050000|2022-04-08 11:24:10|14574.2|14572.2|14574.9|14572.9|14575.2|14573.2|14574|14572|15
1649417060000|2022-04-08 11:24:20|14575|14573|14574.5|14572.5|14575.2|14573.2|14574.5|14572.5|7
1649417070000|2022-04-08 11:24:30|14574.4|14572.4|14575.2|14573.2|14575.9|14573.9|14573.4|14571.4|18
1649417080000|2022-04-08 11:24:40|14575.1|14573.1|14576.2|14574.2|14577|14575|14575|14573|12
1649417090000|2022-04-08 11:24:50|14576.4|14574.4|14576.4|14574.4|14576.5|14574.5|14575.9|14573.9|2
1649417100000|2022-04-08 11:25:00|14576.2|14574.2|14577.7|14575.7|14577.9|14575.9|14576.2|14574.2|29
1649417110000|2022-04-08 11:25:10|14576.7|14574.7|14576.9|14574.9|14577|14575|14576.5|14574.5|20
1649417120000|2022-04-08 11:25:20|14576.7|14574.7|14576.4|14574.4|14576.7|14574.7|14576.2|14574.2|11
1649417130000|2022-04-08 11:25:30|14576.5|14574.5|14576.6|14574.6|14577.5|14575.5|14576.2|14574.2|16
1649417140000|2022-04-08 11:25:40|14576.5|14574.5|14576.2|14574.2|14576.6|14574.6|14576.2|14574.2|11
1649417150000|2022-04-08 11:25:50|14576.4|14574.4|14576.4|14574.4|14576.5|14574.5|14575.9|14573.9|8
1649417160000|2022-04-08 11:26:00|14576.5|14574.5|14577.2|14575.2|14577.4|14575.4|14575.9|14573.9|13
1649417170000|2022-04-08 11:26:10|14577.5|14575.5|14579|14577|14579.6|14577.6|14577.5|14575.5|13
1649417180000|2022-04-08 11:26:20|14578.9|14576.9|14580|14578|14580|14578|14578.9|14576.9|14
1649417190000|2022-04-08 11:26:30|14579.9|14577.9|14581|14579|14581.2|14579.2|14579.7|14577.7|14
1649417200000|2022-04-08 11:26:40|14580.9|14578.9|14580.7|14578.7|14581|14579|14580.6|14578.6|4
1649417210000|2022-04-08 11:26:50|14580.6|14578.6|14578.2|14576.2|14580.6|14578.6|14577.2|14575.2|25
1649417220000|2022-04-08 11:27:00|14578.1|14576.1|14578.2|14576.2|14578.6|14576.6|14577.7|14575.7|6
1649417230000|2022-04-08 11:27:10|14578.4|14576.4|14579.5|14577.5|14579.7|14577.7|14578.2|14576.2|11
1649417240000|2022-04-08 11:27:20|14579.6|14577.6|14581|14579|14581|14579|14579.6|14577.6|7
1649417250000|2022-04-08 11:27:30|14581.5|14579.5|14580.7|14578.7|14581.5|14579.5|14580.7|14578.7|11
1649417260000|2022-04-08 11:27:40|14580.9|14578.9|14581.1|14579.1|14581.2|14579.2|14580.5|14578.5|11
1649417270000|2022-04-08 11:27:50|14581.2|14579.2|14581.2|14579.2|14581.7|14579.7|14581.1|14579.1|18
1649417280000|2022-04-08 11:28:00|14581.1|14579.1|14581.2|14579.2|14582|14580|14581.1|14579.1|11
1649417290000|2022-04-08 11:28:10|14581.4|14579.4|14582|14580|14582.2|14580.2|14581.1|14579.1|5
1649417300000|2022-04-08 11:28:20|14581.9|14579.9|14581.7|14579.7|14581.9|14579.9|14580.6|14578.6|26
1649417310000|2022-04-08 11:28:30|14581.9|14579.9|14582|14580|14582.2|14580.2|14581.4|14579.4|10
1649417320000|2022-04-08 11:28:40|14582.2|14580.2|14579.6|14577.6|14582.2|14580.2|14579.1|14577.1|23
1649417330000|2022-04-08 11:28:50|14579.4|14577.4|14579.6|14577.6|14580.5|14578.5|14579|14577|9
1649417340000|2022-04-08 11:29:00|14580|14578|14579.4|14577.4|14580|14578|14579.1|14577.1|10
1649417350000|2022-04-08 11:29:10|14579.5|14577.5|14580.2|14578.2|14580.2|14578.2|14578.7|14576.7|13
1649417360000|2022-04-08 11:29:20|14580.1|14578.1|14578.7|14576.7|14580.1|14578.1|14578.7|14576.7|13
1649417370000|2022-04-08 11:29:30|14578.9|14576.9|14578.1|14576.1|14579.2|14577.2|14578.1|14576.1|5
1649417380000|2022-04-08 11:29:40|14578|14576|14578.7|14576.7|14579.4|14577.4|14577.6|14575.6|26
1649417390000|2022-04-08 11:29:50|14578.9|14576.9|14581.5|14579.5|14581.5|14579.5|14577.7|14575.7|41
1649417400000|2022-04-08 11:30:00|14581.4|14579.4|14579|14577|14581.4|14579.4|14579|14577|41
1649417410000|2022-04-08 11:30:10|14578.9|14576.9|14576.4|14574.4|14578.9|14576.9|14576.1|14574.1|76
1649417420000|2022-04-08 11:30:20|14576.2|14574.2|14574.2|14572.2|14576.4|14574.4|14574.2|14572.2|22
1649417430000|2022-04-08 11:30:30|14574.1|14572.1|14574.7|14572.7|14574.7|14572.7|14573.7|14571.7|58
1649417440000|2022-04-08 11:30:40|14574.9|14572.9|14575.2|14573.2|14575.7|14573.7|14574|14572|17
1649417450000|2022-04-08 11:30:50|14575.4|14573.4|14577|14575|14578|14576|14575.4|14573.4|13
1649417460000|2022-04-08 11:31:00|14576.9|14574.9|14578|14576|14578.2|14576.2|14576.4|14574.4|13
1649417470000|2022-04-08 11:31:10|14577.9|14575.9|14571.5|14569.5|14578.5|14576.5|14570.5|14568.5|70
1649417480000|2022-04-08 11:31:20|14571.4|14569.4|14570.6|14568.6|14571.6|14569.6|14570.1|14568.1|53
1649417490000|2022-04-08 11:31:30|14571|14569|14571.7|14569.7|14572.5|14570.5|14571|14569|40
1649417500000|2022-04-08 11:31:40|14572|14570|14571.7|14569.7|14573|14571|14571.5|14569.5|19
1649417510000|2022-04-08 11:31:50|14571.9|14569.9|14571.7|14569.7|14573|14571|14571.5|14569.5|21
1649417520000|2022-04-08 11:32:00|14571.9|14569.9|14577.5|14575.5|14577.7|14575.7|14571.4|14569.4|47
1649417530000|2022-04-08 11:32:10|14577.4|14575.4|14578|14576|14578.1|14576.1|14576.4|14574.4|22
1649417540000|2022-04-08 11:32:20|14578.1|14576.1|14578.4|14576.4|14578.6|14576.6|14577.7|14575.7|20
1649417550000|2022-04-08 11:32:30|14578.2|14576.2|14578.7|14576.7|14578.7|14576.7|14577.5|14575.5|14
1649417560000|2022-04-08 11:32:40|14578.5|14576.5|14578.5|14576.5|14578.7|14576.7|14578|14576|6
1649417570000|2022-04-08 11:32:50|14578|14576|14577.7|14575.7|14578.7|14576.7|14577.6|14575.6|10
1649417580000|2022-04-08 11:33:00|14577.5|14575.5|14578.2|14576.2|14580|14578|14577.2|14575.2|25
1649417590000|2022-04-08 11:33:10|14578.1|14576.1|14579.2|14577.2|14579.7|14577.7|14578|14576|15
1649417600000|2022-04-08 11:33:20|14579.4|14577.4|14578|14576|14579.9|14577.9|14578|14576|6
1649417610000|2022-04-08 11:33:30|14577.9|14575.9|14578.2|14576.2|14578.5|14576.5|14577.5|14575.5|13
1649417620000|2022-04-08 11:33:40|14578.4|14576.4|14578.6|14576.6|14578.6|14576.6|14578.2|14576.2|0
1649417630000|2022-04-08 11:33:50|14578.5|14576.5|14578.9|14576.9|14579.4|14577.4|14578.2|14576.2|5
1649417640000|2022-04-08 11:34:00|14579|14577|14578.5|14576.5|14579.4|14577.4|14578.2|14576.2|3
1649417650000|2022-04-08 11:34:10|14578.6|14576.6|14578.9|14576.9|14579|14577|14577.6|14575.6|13
1649417660000|2022-04-08 11:34:20|14578.7|14576.7|14578.5|14576.5|14579|14577|14578.5|14576.5|17
1649417670000|2022-04-08 11:34:30|14578.4|14576.4|14577.5|14575.5|14578.4|14576.4|14577.1|14575.1|14
1649417680000|2022-04-08 11:34:40|14577.2|14575.2|14578|14576|14578.2|14576.2|14577.1|14575.1|12
1649417690000|2022-04-08 11:34:50|14577.9|14575.9|14578.4|14576.4|14579.4|14577.4|14577.7|14575.7|17
1649417700000|2022-04-08 11:35:00|14578.5|14576.5|14578|14576|14578.7|14576.7|14577.7|14575.7|15
1649417710000|2022-04-08 11:35:10|14578.1|14576.1|14577.5|14575.5|14578.6|14576.6|14577.5|14575.5|18
1649417720000|2022-04-08 11:35:20|14577.6|14575.6|14577.1|14575.1|14577.9|14575.9|14577.1|14575.1|21
1649417730000|2022-04-08 11:35:30|14577|14575|14577|14575|14577.5|14575.5|14576.4|14574.4|23
1649417740000|2022-04-08 11:35:40|14576.9|14574.9|14577.4|14575.4|14578|14576|14576.4|14574.4|39
1649417750000|2022-04-08 11:35:50|14577.1|14575.1|14579|14577|14579.5|14577.5|14577.1|14575.1|32
1649417760000|2022-04-08 11:36:00|14579.2|14577.2|14580.2|14578.2|14580.2|14578.2|14579|14577|15
1649417770000|2022-04-08 11:36:10|14580|14578|14580.5|14578.5|14580.7|14578.7|14579.9|14577.9|24
1649417780000|2022-04-08 11:36:20|14580.7|14578.7|14579.7|14577.7|14581.1|14579.1|14579|14577|31
1649417790000|2022-04-08 11:36:30|14579.9|14577.9|14580.2|14578.2|14580.6|14578.6|14579.7|14577.7|22
1649417800000|2022-04-08 11:36:40|14580.4|14578.4|14581.6|14579.6|14581.7|14579.7|14580.1|14578.1|58
1649417810000|2022-04-08 11:36:50|14581.7|14579.7|14582.2|14580.2|14583.9|14581.9|14581.6|14579.6|68
1649417820000|2022-04-08 11:37:00|14582.4|14580.4|14581.4|14579.4|14582.4|14580.4|14580.7|14578.7|7
1649417830000|2022-04-08 11:37:10|14581.5|14579.5|14582|14580|14582.4|14580.4|14581.2|14579.2|24
1649417840000|2022-04-08 11:37:20|14582.1|14580.1|14584.4|14582.4|14584.4|14582.4|14582|14580|16
1649417850000|2022-04-08 11:37:30|14584.1|14582.1|14582.9|14580.9|14584.9|14582.9|14582.9|14580.9|36
1649417860000|2022-04-08 11:37:40|14583|14581|14581.7|14579.7|14583.2|14581.2|14581|14579|16
1649417870000|2022-04-08 11:37:50|14581.1|14579.1|14581.5|14579.5|14582.1|14580.1|14580.7|14578.7|22
1649417880000|2022-04-08 11:38:00|14581.6|14579.6|14584.2|14582.2|14584.5|14582.5|14581.5|14579.5|45
1649417890000|2022-04-08 11:38:10|14584.4|14582.4|14583.6|14581.6|14584.6|14582.6|14583.6|14581.6|9
1649417900000|2022-04-08 11:38:20|14583.7|14581.7|14586.5|14584.5|14586.6|14584.6|14583.7|14581.7|41
1649417910000|2022-04-08 11:38:30|14586.4|14584.4|14588.7|14586.7|14588.9|14586.9|14585.2|14583.2|76
1649417920000|2022-04-08 11:38:40|14588.5|14586.5|14586.5|14584.5|14588.9|14586.9|14585.7|14583.7|53
1649417930000|2022-04-08 11:38:50|14585.6|14583.6|14586.6|14584.6|14586.7|14584.7|14584.6|14582.6|46
1649417940000|2022-04-08 11:39:00|14586.5|14584.5|14587.5|14585.5|14588.2|14586.2|14586.5|14584.5|34
1649417950000|2022-04-08 11:39:10|14587.6|14585.6|14588.7|14586.7|14588.9|14586.9|14587.5|14585.5|24
1649417960000|2022-04-08 11:39:20|14588.9|14586.9|14588.5|14586.5|14588.9|14586.9|14588.2|14586.2|26
1649417970000|2022-04-08 11:39:30|14587.5|14585.5|14589.1|14587.1|14589.4|14587.4|14587.5|14585.5|71
1649417980000|2022-04-08 11:39:40|14588.9|14586.9|14588.4|14586.4|14589.2|14587.2|14588|14586|9
1649417990000|2022-04-08 11:39:50|14588.5|14586.5|14590.6|14588.6|14590.7|14588.7|14588.5|14586.5|50
1649418000000|2022-04-08 11:40:00|14590.7|14588.7|14591.4|14589.4|14591.4|14589.4|14590.2|14588.2|39
1649418010000|2022-04-08 11:40:10|14591.6|14589.6|14589.6|14587.6|14592.2|14590.2|14589.6|14587.6|47
1649418020000|2022-04-08 11:40:20|14590.1|14588.1|14586.5|14584.5|14590.1|14588.1|14586.2|14584.2|41
1649418030000|2022-04-08 11:40:30|14586.6|14584.6|14586.9|14584.9|14587.1|14585.1|14586.2|14584.2|31
1649418040000|2022-04-08 11:40:40|14587|14585|14588.2|14586.2|14588.4|14586.4|14587|14585|20
1649418050000|2022-04-08 11:40:50|14588.4|14586.4|14587.2|14585.2|14588.7|14586.7|14586.9|14584.9|15
1649418060000|2022-04-08 11:41:00|14587.4|14585.4|14589.4|14587.4|14589.9|14587.9|14587.4|14585.4|19
1649418070000|2022-04-08 11:41:10|14589.5|14587.5|14589.7|14587.7|14589.9|14587.9|14588.4|14586.4|15
1649418080000|2022-04-08 11:41:20|14589.9|14587.9|14591.1|14589.1|14591.2|14589.2|14589.9|14587.9|7
1649418090000|2022-04-08 11:41:30|14591|14589|14590.2|14588.2|14591|14589|14590|14588|20
1649418100000|2022-04-08 11:41:40|14590.1|14588.1|14590|14588|14590.7|14588.7|14589.6|14587.6|14
1649418110000|2022-04-08 11:41:50|14589.7|14587.7|14590.5|14588.5|14591.2|14589.2|14589.6|14587.6|19
1649418120000|2022-04-08 11:42:00|14590.4|14588.4|14593.5|14591.5|14593.7|14591.7|14590.2|14588.2|49
1649418130000|2022-04-08 11:42:10|14593.4|14591.4|14593|14591|14593.5|14591.5|14592.4|14590.4|32
1649418140000|2022-04-08 11:42:20|14593.1|14591.1|14593|14591|14594.2|14592.2|14592.9|14590.9|69
1649418150000|2022-04-08 11:42:30|14592.5|14590.5|14592.7|14590.7|14592.9|14590.9|14591.9|14589.9|23
1649418160000|2022-04-08 11:42:40|14592.9|14590.9|14591.7|14589.7|14593.4|14591.4|14591.6|14589.6|29
1649418170000|2022-04-08 11:42:50|14591.6|14589.6|14592.2|14590.2|14592.2|14590.2|14590.6|14588.6|20
1649418180000|2022-04-08 11:43:00|14592.1|14590.1|14590.7|14588.7|14592.1|14590.1|14590.7|14588.7|23
1649418190000|2022-04-08 11:43:10|14591.1|14589.1|14591.2|14589.2|14592.2|14590.2|14591|14589|11
1649418200000|2022-04-08 11:43:20|14590.9|14588.9|14591.5|14589.5|14591.7|14589.7|14590.7|14588.7|10
1649418210000|2022-04-08 11:43:30|14591.4|14589.4|14591.2|14589.2|14592.1|14590.1|14591.1|14589.1|11
1649418220000|2022-04-08 11:43:40|14590.7|14588.7|14587.4|14585.4|14590.7|14588.7|14587.4|14585.4|68
1649418230000|2022-04-08 11:43:50|14587.5|14585.5|14587|14585|14587.5|14585.5|14585.9|14583.9|38
1649418240000|2022-04-08 11:44:00|14586.9|14584.9|14586.4|14584.4|14587|14585|14586|14584|17
1649418250000|2022-04-08 11:44:10|14586.5|14584.5|14586.5|14584.5|14587.2|14585.2|14585.9|14583.9|11
1649418260000|2022-04-08 11:44:20|14586.2|14584.2|14587.1|14585.1|14587.5|14585.5|14585.7|14583.7|23
1649418270000|2022-04-08 11:44:30|14587|14585|14588.5|14586.5|14588.6|14586.6|14586.9|14584.9|22
1649418280000|2022-04-08 11:44:40|14588.4|14586.4|14588.9|14586.9|14589.4|14587.4|14588.2|14586.2|9
1649418290000|2022-04-08 11:44:50|14589.2|14587.2|14587|14585|14589.4|14587.4|14586.6|14584.6|27
1649418300000|2022-04-08 11:45:00|14587.2|14585.2|14586.5|14584.5|14587.9|14585.9|14586.5|14584.5|10
1649418310000|2022-04-08 11:45:10|14586.4|14584.4|14587.1|14585.1|14588.6|14586.6|14586.2|14584.2|12
1649418320000|2022-04-08 11:45:20|14587.2|14585.2|14587.2|14585.2|14587.6|14585.6|14587.1|14585.1|5
1649418330000|2022-04-08 11:45:30|14587.4|14585.4|14586.7|14584.7|14587.5|14585.5|14586.7|14584.7|11
1649418340000|2022-04-08 11:45:40|14586.5|14584.5|14588.5|14586.5|14588.7|14586.7|14586.5|14584.5|13
1649418350000|2022-04-08 11:45:50|14588.6|14586.6|14588|14586|14588.9|14586.9|14588|14586|10
1649418360000|2022-04-08 11:46:00|14587.7|14585.7|14587.7|14585.7|14588.6|14586.6|14587.6|14585.6|7
1649418370000|2022-04-08 11:46:10|14587.9|14585.9|14587.7|14585.7|14587.9|14585.9|14587.2|14585.2|14
1649418380000|2022-04-08 11:46:20|14587.6|14585.6|14587|14585|14587.6|14585.6|14586.7|14584.7|20
1649418390000|2022-04-08 11:46:30|14586.9|14584.9|14587.1|14585.1|14587.4|14585.4|14586.7|14584.7|7
1649418400000|2022-04-08 11:46:40|14587.2|14585.2|14588.7|14586.7|14588.7|14586.7|14587.2|14585.2|15
1649418410000|2022-04-08 11:46:50|14588.6|14586.6|14587.5|14585.5|14588.6|14586.6|14587.1|14585.1|11
1649418420000|2022-04-08 11:47:00|14587.6|14585.6|14587.6|14585.6|14588.5|14586.5|14587.5|14585.5|12
1649418430000|2022-04-08 11:47:10|14587.5|14585.5|14587.4|14585.4|14587.5|14585.5|14586.7|14584.7|6
1649418440000|2022-04-08 11:47:20|14587.5|14585.5|14587.6|14585.6|14588.2|14586.2|14586.9|14584.9|10
1649418450000|2022-04-08 11:47:30|14587.7|14585.7|14587.5|14585.5|14587.7|14585.7|14587|14585|13
1649418460000|2022-04-08 11:47:40|14587.4|14585.4|14589.4|14587.4|14589.6|14587.6|14587.2|14585.2|15
1649418470000|2022-04-08 11:47:50|14589.2|14587.2|14589.1|14587.1|14589.7|14587.7|14588.5|14586.5|23
1649418480000|2022-04-08 11:48:00|14588.9|14586.9|14589|14587|14589.5|14587.5|14588.9|14586.9|9
1649418490000|2022-04-08 11:48:10|14588.9|14586.9|14589.1|14587.1|14589.1|14587.1|14588.9|14586.9|6
1649418500000|2022-04-08 11:48:20|14589.2|14587.2|14588.1|14586.1|14589.9|14587.9|14588.1|14586.1|26
1649418510000|2022-04-08 11:48:30|14588.2|14586.2|14588.6|14586.6|14588.6|14586.6|14588|14586|10
1649418520000|2022-04-08 11:48:40|14588.5|14586.5|14586.9|14584.9|14588.6|14586.6|14586.9|14584.9|23
1649418530000|2022-04-08 11:48:50|14586.7|14584.7|14588.5|14586.5|14588.5|14586.5|14586.6|14584.6|4
1649418540000|2022-04-08 11:49:00|14588|14586|14588.4|14586.4|14589|14587|14587.9|14585.9|12
1649418550000|2022-04-08 11:49:10|14588.5|14586.5|14586.7|14584.7|14588.7|14586.7|14586.7|14584.7|23
1649418560000|2022-04-08 11:49:20|14586.6|14584.6|14587.2|14585.2|14587.5|14585.5|14586.4|14584.4|4
1649418570000|2022-04-08 11:49:30|14587.1|14585.1|14586.7|14584.7|14587.2|14585.2|14586.7|14584.7|12
1649418580000|2022-04-08 11:49:40|14586.9|14584.9|14585.4|14583.4|14587.2|14585.2|14585.4|14583.4|20
1649418590000|2022-04-08 11:49:50|14585.6|14583.6|14585.2|14583.2|14586.2|14584.2|14584.9|14582.9|8
1649418600000|2022-04-08 11:50:00|14585.1|14583.1|14585.5|14583.5|14586.5|14584.5|14585|14583|30
1649418610000|2022-04-08 11:50:10|14585.6|14583.6|14585.5|14583.5|14585.7|14583.7|14583.6|14581.6|46
1649418620000|2022-04-08 11:50:20|14585.4|14583.4|14585.2|14583.2|14585.5|14583.5|14584.7|14582.7|15
1649418630000|2022-04-08 11:50:30|14585.4|14583.4|14586.4|14584.4|14586.7|14584.7|14585.4|14583.4|19
1649418640000|2022-04-08 11:50:40|14586.2|14584.2|14586.9|14584.9|14586.9|14584.9|14585.9|14583.9|6
1649418650000|2022-04-08 11:50:50|14587.2|14585.2|14586.2|14584.2|14587.4|14585.4|14586.1|14584.1|10
1649418660000|2022-04-08 11:51:00|14586.1|14584.1|14587|14585|14587.4|14585.4|14586.1|14584.1|10
1649418670000|2022-04-08 11:51:10|14587.1|14585.1|14586.6|14584.6|14587.1|14585.1|14585.9|14583.9|3
1649418680000|2022-04-08 11:51:20|14586.5|14584.5|14587.1|14585.1|14587.4|14585.4|14586.5|14584.5|8
1649418690000|2022-04-08 11:51:30|14587|14585|14587.2|14585.2|14587.5|14585.5|14587|14585|4
1649418700000|2022-04-08 11:51:40|14587.4|14585.4|14588|14586|14588.1|14586.1|14587.4|14585.4|4
1649418710000|2022-04-08 11:51:50|14588.1|14586.1|14586.7|14584.7|14588.2|14586.2|14586.7|14584.7|13
1649418720000|2022-04-08 11:52:00|14586.9|14584.9|14587.7|14585.7|14588.1|14586.1|14586.7|14584.7|21
1649418730000|2022-04-08 11:52:10|14587.9|14585.9|14587.7|14585.7|14587.9|14585.9|14587.1|14585.1|3
1649418740000|2022-04-08 11:52:20|14587.9|14585.9|14588|14586|14588.1|14586.1|14587.2|14585.2|5
1649418750000|2022-04-08 11:52:30|14588.1|14586.1|14586.1|14584.1|14588.1|14586.1|14586|14584|22
1649418760000|2022-04-08 11:52:40|14586|14584|14585.7|14583.7|14586.1|14584.1|14585.2|14583.2|19
1649418770000|2022-04-08 11:52:50|14585.5|14583.5|14587|14585|14587|14585|14585.1|14583.1|13
1649418780000|2022-04-08 11:53:00|14586.9|14584.9|14585.7|14583.7|14587|14585|14585.7|14583.7|4
1649418790000|2022-04-08 11:53:10|14585.9|14583.9|14585|14583|14586|14584|14585|14583|9
1649418800000|2022-04-08 11:53:20|14583.5|14581.5|14580.9|14578.9|14583.5|14581.5|14580.4|14578.4|71
1649418810000|2022-04-08 11:53:30|14580.6|14578.6|14582|14580|14582.6|14580.6|14580.6|14578.6|16
1649418820000|2022-04-08 11:53:40|14581.6|14579.6|14581.5|14579.5|14582.4|14580.4|14581.5|14579.5|15
1649418830000|2022-04-08 11:53:50|14581.6|14579.6|14580.5|14578.5|14582.5|14580.5|14580.4|14578.4|22
1649418840000|2022-04-08 11:54:00|14580.6|14578.6|14581.4|14579.4|14582.2|14580.2|14580.6|14578.6|22
1649418850000|2022-04-08 11:54:10|14581.7|14579.7|14581.4|14579.4|14582|14580|14581.1|14579.1|23
1649418860000|2022-04-08 11:54:20|14581.5|14579.5|14582.2|14580.2|14583|14581|14581.4|14579.4|3
1649418870000|2022-04-08 11:54:30|14582.4|14580.4|14583|14581|14583.1|14581.1|14582.2|14580.2|5
1649418880000|2022-04-08 11:54:40|14583.1|14581.1|14583.4|14581.4|14583.6|14581.6|14582.4|14580.4|15
1649418890000|2022-04-08 11:54:50|14583.2|14581.2|14582.9|14580.9|14583.5|14581.5|14582.7|14580.7|3
1649418900000|2022-04-08 11:55:00|14583.1|14581.1|14583|14581|14584|14582|14582.7|14580.7|27
1649418910000|2022-04-08 11:55:10|14583.1|14581.1|14581.5|14579.5|14583.1|14581.1|14581.5|14579.5|28
1649418920000|2022-04-08 11:55:20|14581.7|14579.7|14581.4|14579.4|14581.7|14579.7|14581.2|14579.2|12
1649418930000|2022-04-08 11:55:30|14581.5|14579.5|14581|14579|14582.2|14580.2|14581|14579|20
1649418940000|2022-04-08 11:55:40|14581.1|14579.1|14581.2|14579.2|14581.6|14579.6|14580.6|14578.6|13
1649418950000|2022-04-08 11:55:50|14581.4|14579.4|14581.9|14579.9|14581.9|14579.9|14581.4|14579.4|1
1649418960000|2022-04-08 11:56:00|14582.2|14580.2|14582|14580|14582.6|14580.6|14581.7|14579.7|28
1649418970000|2022-04-08 11:56:10|14581.9|14579.9|14581.4|14579.4|14581.9|14579.9|14581.2|14579.2|5
1649418980000|2022-04-08 11:56:20|14581.5|14579.5|14578.7|14576.7|14581.7|14579.7|14578.2|14576.2|52
1649418990000|2022-04-08 11:56:30|14578.1|14576.1|14577.9|14575.9|14578.5|14576.5|14577.6|14575.6|32
1649419000000|2022-04-08 11:56:40|14577.5|14575.5|14575.9|14573.9|14577.6|14575.6|14574.4|14572.4|76
1649419010000|2022-04-08 11:56:50|14576|14574|14574.5|14572.5|14576.4|14574.4|14574.4|14572.4|59
1649419020000|2022-04-08 11:57:00|14574.4|14572.4|14572|14570|14574.4|14572.4|14571.7|14569.7|50
1649419030000|2022-04-08 11:57:10|14572.1|14570.1|14574.7|14572.7|14574.7|14572.7|14572.1|14570.1|51
1649419040000|2022-04-08 11:57:20|14575|14573|14575.7|14573.7|14576|14574|14574|14572|40
1649419050000|2022-04-08 11:57:30|14575.2|14573.2|14576.7|14574.7|14577.2|14575.2|14575.1|14573.1|19
1649419060000|2022-04-08 11:57:40|14576.6|14574.6|14576.4|14574.4|14577|14575|14576.2|14574.2|53
1649419070000|2022-04-08 11:57:50|14576.5|14574.5|14576.2|14574.2|14576.5|14574.5|14575.4|14573.4|7
1649419080000|2022-04-08 11:58:00|14576.1|14574.1|14575|14573|14576.1|14574.1|14574.9|14572.9|8
1649419090000|2022-04-08 11:58:10|14575.1|14573.1|14574.7|14572.7|14575.6|14573.6|14574.2|14572.2|35
1649419100000|2022-04-08 11:58:20|14574.6|14572.6|14574.7|14572.7|14575.2|14573.2|14574|14572|35
1649419110000|2022-04-08 11:58:30|14574.6|14572.6|14574.4|14572.4|14574.7|14572.7|14574|14572|23
1649419120000|2022-04-08 11:58:40|14574.2|14572.2|14574.5|14572.5|14574.7|14572.7|14574|14572|38
1649419130000|2022-04-08 11:58:50|14574.4|14572.4|14574|14572|14574.9|14572.9|14574|14572|13
1649419140000|2022-04-08 11:59:00|14574.1|14572.1|14573.9|14571.9|14574.2|14572.2|14573.7|14571.7|22
1649419150000|2022-04-08 11:59:10|14574|14572|14575.7|14573.7|14576.1|14574.1|14574|14572|13
1649419160000|2022-04-08 11:59:20|14575.5|14573.5|14576.6|14574.6|14577.2|14575.2|14575.5|14573.5|12
1649419170000|2022-04-08 11:59:30|14576.5|14574.5|14577.4|14575.4|14577.4|14575.4|14575.9|14573.9|14
1649419180000|2022-04-08 11:59:40|14577.2|14575.2|14577.1|14575.1|14577.5|14575.5|14576.9|14574.9|4
1649419190000|2022-04-08 11:59:50|14577|14575|14579.1|14577.1|14579.1|14577.1|14577|14575|13
1649419200000|2022-04-08 12:00:00|14579|14577|14578.2|14576.2|14579.9|14577.9|14577.9|14575.9|65
1649419210000|2022-04-08 12:00:10|14578|14576|14576.1|14574.1|14578.1|14576.1|14576.1|14574.1|23
1649419220000|2022-04-08 12:00:20|14576.6|14574.6|14578.9|14576.9|14579.4|14577.4|14576.6|14574.6|25
1649419230000|2022-04-08 12:00:30|14579|14577|14579.1|14577.1|14579.4|14577.4|14578.9|14576.9|11
1649419240000|2022-04-08 12:00:40|14579.2|14577.2|14579.1|14577.1|14579.4|14577.4|14578.5|14576.5|16
1649419250000|2022-04-08 12:00:50|14579.9|14577.9|14582.9|14580.9|14582.9|14580.9|14579.7|14577.7|87
1649419260000|2022-04-08 12:01:00|14582.7|14580.7|14582.5|14580.5|14583.4|14581.4|14581.4|14579.4|49
1649419270000|2022-04-08 12:01:10|14582.7|14580.7|14582.1|14580.1|14582.7|14580.7|14581.7|14579.7|17
1649419280000|2022-04-08 12:01:20|14581.9|14579.9|14582.5|14580.5|14583.2|14581.2|14581.6|14579.6|20
1649419290000|2022-04-08 12:01:30|14582.2|14580.2|14580.5|14578.5|14582.5|14580.5|14580|14578|21
1649419300000|2022-04-08 12:01:40|14580.4|14578.4|14580.1|14578.1|14581.4|14579.4|14579.7|14577.7|21
1649419310000|2022-04-08 12:01:50|14580.2|14578.2|14579.7|14577.7|14580.7|14578.7|14579.4|14577.4|28
1649419320000|2022-04-08 12:02:00|14579.6|14577.6|14579.2|14577.2|14581|14579|14579.2|14577.2|8
1649419330000|2022-04-08 12:02:10|14579.4|14577.4|14574.4|14572.4|14579.4|14577.4|14574.4|14572.4|75
1649419340000|2022-04-08 12:02:20|14574.2|14572.2|14575|14573|14575.6|14573.6|14574.2|14572.2|37
1649419350000|2022-04-08 12:02:30|14574.9|14572.9|14578|14576|14579.1|14577.1|14574.9|14572.9|35
1649419360000|2022-04-08 12:02:40|14577.7|14575.7|14576.7|14574.7|14578|14576|14576.5|14574.5|16
1649419370000|2022-04-08 12:02:50|14576.6|14574.6|14575.7|14573.7|14576.9|14574.9|14575.6|14573.6|16
1649419380000|2022-04-08 12:03:00|14575.5|14573.5|14574.6|14572.6|14576.6|14574.6|14574.1|14572.1|78
1649419390000|2022-04-08 12:03:10|14574.5|14572.5|14574.2|14572.2|14575|14573|14572.7|14570.7|48
1649419400000|2022-04-08 12:03:20|14574.1|14572.1|14571.5|14569.5|14574.5|14572.5|14571.5|14569.5|55
1649419410000|2022-04-08 12:03:30|14571.4|14569.4|14572.7|14570.7|14572.9|14570.9|14571|14569|42
1649419420000|2022-04-08 12:03:40|14572.6|14570.6|14572.2|14570.2|14573.1|14571.1|14572.1|14570.1|11
1649419430000|2022-04-08 12:03:50|14572.4|14570.4|14572|14570|14573.2|14571.2|14571.5|14569.5|21
1649419440000|2022-04-08 12:04:00|14572.2|14570.2|14572|14570|14572.2|14570.2|14571.2|14569.2|21
1649419450000|2022-04-08 12:04:10|14571.9|14569.9|14571.2|14569.2|14571.9|14569.9|14571.1|14569.1|12
1649419460000|2022-04-08 12:04:20|14571|14569|14564.6|14562.6|14571|14569|14563.9|14561.9|191
1649419470000|2022-04-08 12:04:30|14564.7|14562.7|14565.4|14563.4|14567|14565|14564.5|14562.5|72
1649419480000|2022-04-08 12:04:40|14565.2|14563.2|14565.2|14563.2|14565.7|14563.7|14564.4|14562.4|29
1649419490000|2022-04-08 12:04:50|14565|14563|14564.9|14562.9|14565.2|14563.2|14564|14562|36
1649419500000|2022-04-08 12:05:00|14564.7|14562.7|14564.9|14562.9|14565.4|14563.4|14563.4|14561.4|37
1649419510000|2022-04-08 12:05:10|14564.7|14562.7|14567.7|14565.7|14569.1|14567.1|14564.6|14562.6|85
1649419520000|2022-04-08 12:05:20|14568|14566|14567.5|14565.5|14568.2|14566.2|14567.2|14565.2|7
1649419530000|2022-04-08 12:05:30|14568|14566|14568.1|14566.1|14568.1|14566.1|14566.7|14564.7|38
1649419540000|2022-04-08 12:05:40|14567.9|14565.9|14563.7|14561.7|14567.9|14565.9|14563.1|14561.1|40
1649419550000|2022-04-08 12:05:50|14564|14562|14566|14564|14566.2|14564.2|14563.7|14561.7|23
1649419560000|2022-04-08 12:06:00|14565.9|14563.9|14567.9|14565.9|14568.1|14566.1|14565.6|14563.6|66
1649419570000|2022-04-08 12:06:10|14567.5|14565.5|14567.6|14565.6|14568.4|14566.4|14566.5|14564.5|45
1649419580000|2022-04-08 12:06:20|14567.9|14565.9|14568.5|14566.5|14568.6|14566.6|14567.1|14565.1|40
1649419590000|2022-04-08 12:06:30|14568.6|14566.6|14566.9|14564.9|14568.7|14566.7|14566.9|14564.9|9
1649419600000|2022-04-08 12:06:40|14566.7|14564.7|14567|14565|14567.9|14565.9|14566.6|14564.6|28
1649419610000|2022-04-08 12:06:50|14566.9|14564.9|14565.4|14563.4|14567|14565|14564.7|14562.7|63
1649419620000|2022-04-08 12:07:00|14565.5|14563.5|14565|14563|14565.5|14563.5|14563.6|14561.6|33
1649419630000|2022-04-08 12:07:10|14565.1|14563.1|14565.5|14563.5|14566.5|14564.5|14564.9|14562.9|14
1649419640000|2022-04-08 12:07:20|14565.4|14563.4|14564.9|14562.9|14565.7|14563.7|14564.2|14562.2|12
1649419650000|2022-04-08 12:07:30|14564.2|14562.2|14563.5|14561.5|14564.2|14562.2|14563|14561|46
1649419660000|2022-04-08 12:07:40|14563.4|14561.4|14565|14563|14565.1|14563.1|14563|14561|14
1649419670000|2022-04-08 12:07:50|14564.9|14562.9|14564.2|14562.2|14565.1|14563.1|14563.5|14561.5|23
1649419680000|2022-04-08 12:08:00|14564.5|14562.5|14565.4|14563.4|14565.7|14563.7|14564.5|14562.5|13
1649419690000|2022-04-08 12:08:10|14565.7|14563.7|14565.4|14563.4|14566.1|14564.1|14565.2|14563.2|15
1649419700000|2022-04-08 12:08:20|14565.5|14563.5|14564.6|14562.6|14565.5|14563.5|14564.6|14562.6|4
1649419710000|2022-04-08 12:08:30|14564.4|14562.4|14563.7|14561.7|14564.6|14562.6|14563.6|14561.6|16
1649419720000|2022-04-08 12:08:40|14563.9|14561.9|14563.4|14561.4|14564|14562|14563.4|14561.4|14
1649419730000|2022-04-08 12:08:50|14563.7|14561.7|14563.5|14561.5|14563.7|14561.7|14562.9|14560.9|15
1649419740000|2022-04-08 12:09:00|14563.4|14561.4|14560.9|14558.9|14563.4|14561.4|14560.5|14558.5|57
1649419750000|2022-04-08 12:09:10|14561.1|14559.1|14561.7|14559.7|14563.2|14561.2|14561|14559|34
1649419760000|2022-04-08 12:09:20|14562|14560|14563|14561|14563.1|14561.1|14561.9|14559.9|17
1649419770000|2022-04-08 12:09:30|14563.1|14561.1|14563.7|14561.7|14563.7|14561.7|14562.5|14560.5|16
1649419780000|2022-04-08 12:09:40|14563.9|14561.9|14563.5|14561.5|14564.4|14562.4|14561.2|14559.2|28
1649419790000|2022-04-08 12:09:50|14563.7|14561.7|14565.2|14563.2|14565.2|14563.2|14563.2|14561.2|11
1649419800000|2022-04-08 12:10:00|14564.6|14562.6|14563.2|14561.2|14564.6|14562.6|14562.4|14560.4|31
1649419810000|2022-04-08 12:10:10|14563|14561|14562.5|14560.5|14563.4|14561.4|14562.5|14560.5|13
1649419820000|2022-04-08 12:10:20|14562.6|14560.6|14561.5|14559.5|14562.7|14560.7|14561.4|14559.4|10
1649419830000|2022-04-08 12:10:30|14561.6|14559.6|14562.2|14560.2|14562.4|14560.4|14561.1|14559.1|22
1649419840000|2022-04-08 12:10:40|14562.1|14560.1|14560.1|14558.1|14562.2|14560.2|14560.1|14558.1|15
1649419850000|2022-04-08 12:10:50|14560.2|14558.2|14560.6|14558.6|14561.5|14559.5|14560.1|14558.1|11
1649419860000|2022-04-08 12:11:00|14560.5|14558.5|14559.1|14557.1|14561.5|14559.5|14559.1|14557.1|49
1649419870000|2022-04-08 12:11:10|14559.2|14557.2|14559.7|14557.7|14560.4|14558.4|14559.1|14557.1|29
1649419880000|2022-04-08 12:11:20|14559.9|14557.9|14559.2|14557.2|14560.1|14558.1|14558.7|14556.7|13
1649419890000|2022-04-08 12:11:30|14559.1|14557.1|14559|14557|14559.4|14557.4|14558|14556|24
1649419900000|2022-04-08 12:11:40|14558.9|14556.9|14559.5|14557.5|14559.9|14557.9|14558.6|14556.6|19
1649419910000|2022-04-08 12:11:50|14559.6|14557.6|14559.4|14557.4|14559.7|14557.7|14559.4|14557.4|7
1649419920000|2022-04-08 12:12:00|14559.2|14557.2|14556|14554|14559.7|14557.7|14555.9|14553.9|81
1649419930000|2022-04-08 12:12:10|14555.9|14553.9|14555|14553|14556.5|14554.5|14554.5|14552.5|122
1649419940000|2022-04-08 12:12:20|14555.5|14553.5|14555.7|14553.7|14555.7|14553.7|14555.1|14553.1|36
1649419950000|2022-04-08 12:12:30|14555.9|14553.9|14556.4|14554.4|14557|14555|14555.9|14553.9|19
1649419960000|2022-04-08 12:12:40|14556.7|14554.7|14557.9|14555.9|14558.2|14556.2|14556.2|14554.2|13
1649419970000|2022-04-08 12:12:50|14558|14556|14558.5|14556.5|14559|14557|14557.7|14555.7|14
1649419980000|2022-04-08 12:13:00|14558.6|14556.6|14554.2|14552.2|14558.7|14556.7|14554.2|14552.2|109
1649419990000|2022-04-08 12:13:10|14554|14552|14554.4|14552.4|14555|14553|14553.2|14551.2|24
1649420000000|2022-04-08 12:13:20|14554.6|14552.6|14555|14553|14555|14553|14554.4|14552.4|15
1649420010000|2022-04-08 12:13:30|14554.9|14552.9|14555.5|14553.5|14555.5|14553.5|14553.9|14551.9|34
1649420020000|2022-04-08 12:13:40|14555.2|14553.2|14556.4|14554.4|14556.7|14554.7|14555.1|14553.1|34
1649420030000|2022-04-08 12:13:50|14556.5|14554.5|14555.5|14553.5|14556.5|14554.5|14555.4|14553.4|5
1649420040000|2022-04-08 12:14:00|14555.2|14553.2|14556.4|14554.4|14556.4|14554.4|14555|14553|23
1649420050000|2022-04-08 12:14:10|14556.5|14554.5|14554.2|14552.2|14556.5|14554.5|14554.1|14552.1|16
1649420060000|2022-04-08 12:14:20|14554.6|14552.6|14553.2|14551.2|14557|14555|14553.1|14551.1|24
1649420070000|2022-04-08 12:14:30|14553.1|14551.1|14554.2|14552.2|14554.2|14552.2|14553.1|14551.1|34
1649420080000|2022-04-08 12:14:40|14554.4|14552.4|14554.7|14552.7|14555.4|14553.4|14553.2|14551.2|23
1649420090000|2022-04-08 12:14:50|14554.9|14552.9|14554.5|14552.5|14554.9|14552.9|14553.7|14551.7|11
1649420100000|2022-04-08 12:15:00|14554.6|14552.6|14555.4|14553.4|14555.4|14553.4|14553.2|14551.2|33
1649420110000|2022-04-08 12:15:10|14555.2|14553.2|14555.7|14553.7|14556|14554|14554.2|14552.2|18
1649420120000|2022-04-08 12:15:20|14555.9|14553.9|14558.9|14556.9|14559.9|14557.9|14555.9|14553.9|67
1649420130000|2022-04-08 12:15:30|14559|14557|14557|14555|14559.1|14557.1|14556.9|14554.9|46
1649420140000|2022-04-08 12:15:40|14557.1|14555.1|14555.5|14553.5|14557.9|14555.9|14555.5|14553.5|12
1649420150000|2022-04-08 12:15:50|14555.7|14553.7|14556.6|14554.6|14556.7|14554.7|14555|14553|16
1649420160000|2022-04-08 12:16:00|14556.7|14554.7|14555.7|14553.7|14557.4|14555.4|14555.7|14553.7|20
1649420170000|2022-04-08 12:16:10|14556|14554|14554.9|14552.9|14556.2|14554.2|14554.9|14552.9|28
1649420180000|2022-04-08 12:16:20|14555|14553|14554.4|14552.4|14555.2|14553.2|14553.2|14551.2|32
1649420190000|2022-04-08 12:16:30|14554.5|14552.5|14556.2|14554.2|14556.2|14554.2|14554.2|14552.2|12
1649420200000|2022-04-08 12:16:40|14556.4|14554.4|14556.5|14554.5|14556.5|14554.5|14555.7|14553.7|8
1649420210000|2022-04-08 12:16:50|14556.4|14554.4|14556.1|14554.1|14556.6|14554.6|14555.9|14553.9|8
1649420220000|2022-04-08 12:17:00|14556.2|14554.2|14557.1|14555.1|14557.2|14555.2|14556.1|14554.1|10
1649420230000|2022-04-08 12:17:10|14557.2|14555.2|14557.5|14555.5|14557.9|14555.9|14556.4|14554.4|21
1649420240000|2022-04-08 12:17:20|14557.6|14555.6|14557.2|14555.2|14557.6|14555.6|14556.4|14554.4|10
1649420250000|2022-04-08 12:17:30|14556.5|14554.5|14557.1|14555.1|14557.4|14555.4|14556.5|14554.5|40
1649420260000|2022-04-08 12:17:40|14556.7|14554.7|14555.6|14553.6|14556.7|14554.7|14554.7|14552.7|24
1649420270000|2022-04-08 12:17:50|14555.9|14553.9|14554|14552|14555.9|14553.9|14553.9|14551.9|18
1649420280000|2022-04-08 12:18:00|14554.1|14552.1|14554.7|14552.7|14556.5|14554.5|14554.1|14552.1|46
1649420290000|2022-04-08 12:18:10|14554.5|14552.5|14556.2|14554.2|14556.2|14554.2|14554.5|14552.5|6
1649420300000|2022-04-08 12:18:20|14556.4|14554.4|14552.5|14550.5|14556.4|14554.4|14552.5|14550.5|42
1649420310000|2022-04-08 12:18:30|14552.1|14550.1|14552.5|14550.5|14553.7|14551.7|14551.9|14549.9|46
1649420320000|2022-04-08 12:18:40|14552.6|14550.6|14553.6|14551.6|14553.6|14551.6|14552|14550|13
1649420330000|2022-04-08 12:18:50|14553.7|14551.7|14552.7|14550.7|14553.9|14551.9|14552.5|14550.5|22
1649420340000|2022-04-08 12:19:00|14552.9|14550.9|14555|14553|14555.5|14553.5|14552.9|14550.9|14
1649420350000|2022-04-08 12:19:10|14554.9|14552.9|14554|14552|14554.9|14552.9|14552.9|14550.9|16
1649420360000|2022-04-08 12:19:20|14553.9|14551.9|14552.2|14550.2|14553.9|14551.9|14552|14550|13
1649420370000|2022-04-08 12:19:30|14552|14550|14552|14550|14552.2|14550.2|14551.4|14549.4|11
1649420380000|2022-04-08 12:19:40|14552.1|14550.1|14552|14550|14552.5|14550.5|14551.5|14549.5|10
1649420390000|2022-04-08 12:19:50|14551.9|14549.9|14552.9|14550.9|14552.9|14550.9|14550.7|14548.7|38
1649420400000|2022-04-08 12:20:00|14552.7|14550.7|14553.6|14551.6|14553.9|14551.9|14552.5|14550.5|39
1649420410000|2022-04-08 12:20:10|14553.1|14551.1|14555.4|14553.4|14557.1|14555.1|14553|14551|55
1649420420000|2022-04-08 12:20:20|14555.2|14553.2|14555.6|14553.6|14556.2|14554.2|14555|14553|25
1649420430000|2022-04-08 12:20:30|14556|14554|14556.7|14554.7|14556.9|14554.9|14555.7|14553.7|20
1649420440000|2022-04-08 12:20:40|14557|14555|14557.7|14555.7|14557.7|14555.7|14556.4|14554.4|24
1649420450000|2022-04-08 12:20:50|14557.5|14555.5|14558.4|14556.4|14558.4|14556.4|14557.5|14555.5|19
1649420460000|2022-04-08 12:21:00|14557.5|14555.5|14558.5|14556.5|14558.7|14556.7|14557.4|14555.4|48
1649420470000|2022-04-08 12:21:10|14558.4|14556.4|14559.2|14557.2|14559.4|14557.4|14557.5|14555.5|41
1649420480000|2022-04-08 12:21:20|14559|14557|14558.4|14556.4|14559.4|14557.4|14558.1|14556.1|13
1649420490000|2022-04-08 12:21:30|14558.2|14556.2|14558.5|14556.5|14558.7|14556.7|14558.1|14556.1|7
1649420500000|2022-04-08 12:21:40|14558.4|14556.4|14559.2|14557.2|14559.9|14557.9|14558.4|14556.4|10
1649420510000|2022-04-08 12:21:50|14559.4|14557.4|14560|14558|14560.5|14558.5|14559.2|14557.2|52
1649420520000|2022-04-08 12:22:00|14560.2|14558.2|14558.2|14556.2|14560.2|14558.2|14558.2|14556.2|22
1649420530000|2022-04-08 12:22:10|14558.1|14556.1|14557.5|14555.5|14559|14557|14557.5|14555.5|15
1649420540000|2022-04-08 12:22:20|14557.4|14555.4|14558.7|14556.7|14559.6|14557.6|14557.4|14555.4|25
1649420550000|2022-04-08 12:22:30|14558.6|14556.6|14559.5|14557.5|14559.5|14557.5|14558.4|14556.4|3
1649420560000|2022-04-08 12:22:40|14559.6|14557.6|14558.6|14556.6|14559.6|14557.6|14557.9|14555.9|11
1649420570000|2022-04-08 12:22:50|14558.2|14556.2|14557.7|14555.7|14558.2|14556.2|14557|14555|21
1649420580000|2022-04-08 12:23:00|14557.9|14555.9|14557.7|14555.7|14559|14557|14557.7|14555.7|9
1649420590000|2022-04-08 12:23:10|14557.9|14555.9|14557.2|14555.2|14557.9|14555.9|14557.1|14555.1|9
1649420600000|2022-04-08 12:23:20|14557.4|14555.4|14557.5|14555.5|14558.2|14556.2|14556.4|14554.4|44
1649420610000|2022-04-08 12:23:30|14557.2|14555.2|14558.7|14556.7|14559|14557|14557|14555|22
1649420620000|2022-04-08 12:23:40|14558.6|14556.6|14557|14555|14558.6|14556.6|14556.6|14554.6|8
1649420630000|2022-04-08 12:23:50|14557.2|14555.2|14558.1|14556.1|14558.1|14556.1|14557|14555|11
1649420640000|2022-04-08 12:24:00|14558|14556|14564.1|14562.1|14564.4|14562.4|14558|14556|125
1649420650000|2022-04-08 12:24:10|14564.4|14562.4|14564.6|14562.6|14564.6|14562.6|14563.5|14561.5|77
1649420660000|2022-04-08 12:24:20|14564.9|14562.9|14565.1|14563.1|14567.5|14565.5|14564.9|14562.9|125
1649420670000|2022-04-08 12:24:30|14564.9|14562.9|14566.6|14564.6|14566.9|14564.9|14564.9|14562.9|46
1649420680000|2022-04-08 12:24:40|14566.7|14564.7|14565.7|14563.7|14567.1|14565.1|14565.4|14563.4|42
1649420690000|2022-04-08 12:24:50|14565.6|14563.6|14565.5|14563.5|14566|14564|14565.2|14563.2|27
1649420700000|2022-04-08 12:25:00|14565.6|14563.6|14562.7|14560.7|14566.1|14564.1|14562.6|14560.6|51
1649420710000|2022-04-08 12:25:10|14562.9|14560.9|14562.6|14560.6|14563.7|14561.7|14562.6|14560.6|15
1649420720000|2022-04-08 12:25:20|14562.7|14560.7|14564.7|14562.7|14564.7|14562.7|14562.6|14560.6|13
1649420730000|2022-04-08 12:25:30|14564.6|14562.6|14564.5|14562.5|14565|14563|14563.9|14561.9|10
1649420740000|2022-04-08 12:25:40|14564.4|14562.4|14566.5|14564.5|14566.7|14564.7|14564.2|14562.2|24
1649420750000|2022-04-08 12:25:50|14566.7|14564.7|14564.5|14562.5|14566.9|14564.9|14564.1|14562.1|26
1649420760000|2022-04-08 12:26:00|14564.6|14562.6|14563.5|14561.5|14564.9|14562.9|14563.4|14561.4|12
1649420770000|2022-04-08 12:26:10|14563.6|14561.6|14562.6|14560.6|14563.7|14561.7|14562.1|14560.1|28
1649420780000|2022-04-08 12:26:20|14562.9|14560.9|14564.7|14562.7|14565.4|14563.4|14562.9|14560.9|14
1649420790000|2022-04-08 12:26:30|14565|14563|14565|14563|14565.6|14563.6|14564.9|14562.9|6
1649420800000|2022-04-08 12:26:40|14565.1|14563.1|14565.2|14563.2|14566|14564|14565|14563|11
1649420810000|2022-04-08 12:26:50|14565.4|14563.4|14566.1|14564.1|14566.1|14564.1|14565|14563|4
1649420820000|2022-04-08 12:27:00|14566.4|14564.4|14565.7|14563.7|14566.5|14564.5|14565|14563|19
1649420830000|2022-04-08 12:27:10|14565.9|14563.9|14565.5|14563.5|14565.9|14563.9|14565.4|14563.4|9
1649420840000|2022-04-08 12:27:20|14565.6|14563.6|14567.4|14565.4|14567.9|14565.9|14565|14563|64
1649420850000|2022-04-08 12:27:30|14567.5|14565.5|14568.2|14566.2|14568.2|14566.2|14566.9|14564.9|42
1649420860000|2022-04-08 12:27:40|14568.1|14566.1|14568|14566|14568.4|14566.4|14566.7|14564.7|39
1649420870000|2022-04-08 12:27:50|14568.1|14566.1|14566.1|14564.1|14569.1|14567.1|14566|14564|60
1649420880000|2022-04-08 12:28:00|14566.6|14564.6|14566.6|14564.6|14567.7|14565.7|14566|14564|33
1649420890000|2022-04-08 12:28:10|14565.7|14563.7|14565.5|14563.5|14565.9|14563.9|14564.6|14562.6|37
1649420900000|2022-04-08 12:28:20|14565.4|14563.4|14564.6|14562.6|14566|14564|14564.1|14562.1|29
1649420910000|2022-04-08 12:28:30|14564.5|14562.5|14564|14562|14565|14563|14563.5|14561.5|15
1649420920000|2022-04-08 12:28:40|14564.1|14562.1|14564.2|14562.2|14564.6|14562.6|14564|14562|9
1649420930000|2022-04-08 12:28:50|14564|14562|14565.5|14563.5|14565.6|14563.6|14564|14562|9
1649420940000|2022-04-08 12:29:00|14565.4|14563.4|14564.1|14562.1|14565.4|14563.4|14564.1|14562.1|21
1649420950000|2022-04-08 12:29:10|14563.9|14561.9|14563.7|14561.7|14564.2|14562.2|14562.6|14560.6|28
1649420960000|2022-04-08 12:29:20|14564|14562|14562.5|14560.5|14564|14562|14562.4|14560.4|14
1649420970000|2022-04-08 12:29:30|14562.6|14560.6|14559|14557|14563.5|14561.5|14558.9|14556.9|34
1649420980000|2022-04-08 12:29:40|14558.9|14556.9|14560.7|14558.7|14561.4|14559.4|14558.4|14556.4|29
1649420990000|2022-04-08 12:29:50|14560.5|14558.5|14561.5|14559.5|14561.5|14559.5|14560.2|14558.2|15
1649421000000|2022-04-08 12:30:00|14561.4|14559.4|14561.5|14559.5|14562|14560|14560.1|14558.1|37
1649421010000|2022-04-08 12:30:10|14561.7|14559.7|14561.7|14559.7|14562.5|14560.5|14561|14559|17
1649421020000|2022-04-08 12:30:20|14561.6|14559.6|14561.7|14559.7|14562.2|14560.2|14561.2|14559.2|7
1649421030000|2022-04-08 12:30:30|14561.6|14559.6|14564.7|14562.7|14565.2|14563.2|14561.6|14559.6|53
1649421040000|2022-04-08 12:30:40|14564.1|14562.1|14562.7|14560.7|14564.9|14562.9|14562.6|14560.6|16
1649421050000|2022-04-08 12:30:50|14562.9|14560.9|14564.7|14562.7|14564.7|14562.7|14562.6|14560.6|22
1649421060000|2022-04-08 12:31:00|14565|14563|14564.5|14562.5|14565|14563|14564|14562|11
1649421070000|2022-04-08 12:31:10|14564.6|14562.6|14564|14562|14564.7|14562.7|14564|14562|2
1649421080000|2022-04-08 12:31:20|14563.9|14561.9|14562|14560|14563.9|14561.9|14561.5|14559.5|31
1649421090000|2022-04-08 12:31:30|14561.9|14559.9|14560.5|14558.5|14562|14560|14559.7|14557.7|40
1649421100000|2022-04-08 12:31:40|14560.4|14558.4|14559.5|14557.5|14560.5|14558.5|14559.2|14557.2|45
1649421110000|2022-04-08 12:31:50|14559.6|14557.6|14556|14554|14559.6|14557.6|14555.7|14553.7|62
1649421120000|2022-04-08 12:32:00|14555.9|14553.9|14548.5|14546.5|14555.9|14553.9|14548.5|14546.5|117
1649421130000|2022-04-08 12:32:10|14548.4|14546.4|14553.5|14551.5|14553.6|14551.6|14547.9|14545.9|114
1649421140000|2022-04-08 12:32:20|14553.4|14551.4|14552.5|14550.5|14553.4|14551.4|14550.5|14548.5|26
1649421150000|2022-04-08 12:32:30|14552.7|14550.7|14552.2|14550.2|14553.4|14551.4|14551.2|14549.2|54
1649421160000|2022-04-08 12:32:40|14552.4|14550.4|14551.7|14549.7|14552.9|14550.9|14551.5|14549.5|14
1649421170000|2022-04-08 12:32:50|14551|14549|14552.5|14550.5|14553|14551|14551|14549|11
1649421180000|2022-04-08 12:33:00|14552.7|14550.7|14552.1|14550.1|14552.9|14550.9|14551.5|14549.5|9
1649421190000|2022-04-08 12:33:10|14552.2|14550.2|14552.2|14550.2|14553.4|14551.4|14551.9|14549.9|3
1649421200000|2022-04-08 12:33:20|14552|14550|14552.2|14550.2|14552.7|14550.7|14552|14550|15
1649421210000|2022-04-08 12:33:30|14552.4|14550.4|14549.1|14547.1|14552.4|14550.4|14547.5|14545.5|97
1649421220000|2022-04-08 12:33:40|14549|14547|14547.9|14545.9|14549.1|14547.1|14547.7|14545.7|18
1649421230000|2022-04-08 12:33:50|14547.7|14545.7|14549.4|14547.4|14549.6|14547.6|14547.7|14545.7|37
1649421240000|2022-04-08 12:34:00|14549.5|14547.5|14546|14544|14549.6|14547.6|14546|14544|82
1649421250000|2022-04-08 12:34:10|14546.1|14544.1|14547.9|14545.9|14548.5|14546.5|14546|14544|42
1649421260000|2022-04-08 12:34:20|14548|14546|14543.6|14541.6|14548.7|14546.7|14542.7|14540.7|116
1649421270000|2022-04-08 12:34:30|14543.7|14541.7|14543.5|14541.5|14544.1|14542.1|14542.2|14540.2|40
1649421280000|2022-04-08 12:34:40|14543.4|14541.4|14542.2|14540.2|14543.6|14541.6|14542.1|14540.1|17
1649421290000|2022-04-08 12:34:50|14542.1|14540.1|14544.9|14542.9|14544.9|14542.9|14542.1|14540.1|35
1649421300000|2022-04-08 12:35:00|14545|14543|14542.5|14540.5|14545|14543|14542.2|14540.2|49
1649421310000|2022-04-08 12:35:10|14542.4|14540.4|14540.7|14538.7|14542.9|14540.9|14540|14538|52
1649421320000|2022-04-08 12:35:20|14540.6|14538.6|14544|14542|14544.7|14542.7|14539.5|14537.5|70
1649421330000|2022-04-08 12:35:30|14544.1|14542.1|14544.4|14542.4|14545.4|14543.4|14543.9|14541.9|22
1649421340000|2022-04-08 12:35:40|14544.5|14542.5|14545.2|14543.2|14545.6|14543.6|14544.5|14542.5|42
1649421350000|2022-04-08 12:35:50|14545.4|14543.4|14545.7|14543.7|14546.4|14544.4|14545.2|14543.2|21
1649421360000|2022-04-08 12:36:00|14545.6|14543.6|14546.5|14544.5|14546.7|14544.7|14545.4|14543.4|28
1649421370000|2022-04-08 12:36:10|14547.7|14545.7|14548|14546|14550.1|14548.1|14547.6|14545.6|63
1649421380000|2022-04-08 12:36:20|14547.7|14545.7|14545.6|14543.6|14547.7|14545.7|14545.1|14543.1|50
1649421390000|2022-04-08 12:36:30|14545.5|14543.5|14541.2|14539.2|14545.9|14543.9|14541.1|14539.1|56
1649421400000|2022-04-08 12:36:40|14541|14539|14542.5|14540.5|14543|14541|14540.1|14538.1|40
1649421410000|2022-04-08 12:36:50|14542.6|14540.6|14544.1|14542.1|14544.9|14542.9|14542.5|14540.5|37
1649421420000|2022-04-08 12:37:00|14544|14542|14545|14543|14546.7|14544.7|14543.6|14541.6|25
1649421430000|2022-04-08 12:37:10|14545.1|14543.1|14547.1|14545.1|14547.1|14545.1|14545|14543|11
1649421440000|2022-04-08 12:37:20|14547|14545|14545.9|14543.9|14547.9|14545.9|14545.9|14543.9|12
1649421450000|2022-04-08 12:37:30|14546|14544|14546.5|14544.5|14547.1|14545.1|14545.2|14543.2|7
1649421460000|2022-04-08 12:37:40|14546.6|14544.6|14541.9|14539.9|14546.7|14544.7|14541.6|14539.6|41
1649421470000|2022-04-08 12:37:50|14542|14540|14544|14542|14544|14542|14542|14540|30
1649421480000|2022-04-08 12:38:00|14543.9|14541.9|14543.9|14541.9|14544.5|14542.5|14542.6|14540.6|21
1649421490000|2022-04-08 12:38:10|14543.7|14541.7|14543.5|14541.5|14544.1|14542.1|14543|14541|13
1649421500000|2022-04-08 12:38:20|14543.7|14541.7|14545.1|14543.1|14545.1|14543.1|14543.5|14541.5|6
1649421510000|2022-04-08 12:38:30|14545|14543|14545|14543|14545.7|14543.7|14544.2|14542.2|20
1649421520000|2022-04-08 12:38:40|14545.1|14543.1|14543.1|14541.1|14545.1|14543.1|14542.9|14540.9|15
1649421530000|2022-04-08 12:38:50|14543|14541|14542.7|14540.7|14543.9|14541.9|14542.7|14540.7|32
1649421540000|2022-04-08 12:39:00|14543.1|14541.1|14543.9|14541.9|14545.1|14543.1|14543.1|14541.1|51
1649421550000|2022-04-08 12:39:10|14543.7|14541.7|14543.7|14541.7|14544.9|14542.9|14542.4|14540.4|22
1649421560000|2022-04-08 12:39:20|14543|14541|14543.1|14541.1|14543.1|14541.1|14541|14539|43
1649421570000|2022-04-08 12:39:30|14543.2|14541.2|14540.9|14538.9|14543.2|14541.2|14540.6|14538.6|32
1649421580000|2022-04-08 12:39:40|14539.7|14537.7|14538|14536|14541.2|14539.2|14538|14536|107
1649421590000|2022-04-08 12:39:50|14537.9|14535.9|14538.1|14536.1|14538.2|14536.2|14537.2|14535.2|80
1649421600000|2022-04-08 12:40:00|14538|14536|14536|14534|14538.4|14536.4|14535|14533|79
1649421610000|2022-04-08 12:40:10|14536.5|14534.5|14536|14534|14537|14535|14535.7|14533.7|35
1649421620000|2022-04-08 12:40:20|14535.7|14533.7|14532.7|14530.7|14536.9|14534.9|14531.5|14529.5|177
1649421630000|2022-04-08 12:40:30|14532.6|14530.6|14532.7|14530.7|14533.7|14531.7|14530.7|14528.7|95
1649421640000|2022-04-08 12:40:40|14532.6|14530.6|14532.4|14530.4|14533.1|14531.1|14531.1|14529.1|79
1649421650000|2022-04-08 12:40:50|14532.1|14530.1|14530.9|14528.9|14532.2|14530.2|14530.4|14528.4|66
1649421660000|2022-04-08 12:41:00|14531.2|14529.2|14528.7|14526.7|14531.2|14529.2|14527.2|14525.2|144
1649421670000|2022-04-08 12:41:10|14528.4|14526.4|14527.1|14525.1|14528.4|14526.4|14526|14524|83
1649421680000|2022-04-08 12:41:20|14526.9|14524.9|14526.9|14524.9|14527.1|14525.1|14523.6|14521.6|161
1649421690000|2022-04-08 12:41:30|14526.7|14524.7|14525.2|14523.2|14527|14525|14525|14523|39
1649421700000|2022-04-08 12:41:40|14525.4|14523.4|14526.5|14524.5|14527.1|14525.1|14523.7|14521.7|93
1649421710000|2022-04-08 12:41:50|14526.2|14524.2|14526.7|14524.7|14527.5|14525.5|14525.7|14523.7|39
1649421720000|2022-04-08 12:42:00|14526.6|14524.6|14528.5|14526.5|14528.9|14526.9|14526.5|14524.5|63
1649421730000|2022-04-08 12:42:10|14528|14526|14529.2|14527.2|14529.6|14527.6|14527.4|14525.4|55
1649421740000|2022-04-08 12:42:20|14529.1|14527.1|14527.5|14525.5|14529.5|14527.5|14526.9|14524.9|40
1649421750000|2022-04-08 12:42:30|14527.2|14525.2|14525.7|14523.7|14527.5|14525.5|14525.7|14523.7|43
1649421760000|2022-04-08 12:42:40|14525.6|14523.6|14526.5|14524.5|14527|14525|14525.6|14523.6|22
1649421770000|2022-04-08 12:42:50|14526.4|14524.4|14526|14524|14526.6|14524.6|14525.5|14523.5|26
1649421780000|2022-04-08 12:43:00|14526.1|14524.1|14527.5|14525.5|14527.5|14525.5|14525.5|14523.5|73
1649421790000|2022-04-08 12:43:10|14527.2|14525.2|14527.2|14525.2|14527.5|14525.5|14525.5|14523.5|24
1649421800000|2022-04-08 12:43:20|14527.4|14525.4|14528.4|14526.4|14528.4|14526.4|14527.1|14525.1|58
1649421810000|2022-04-08 12:43:30|14528.5|14526.5|14528|14526|14528.7|14526.7|14527.5|14525.5|38
1649421820000|2022-04-08 12:43:40|14527.7|14525.7|14529|14527|14529.6|14527.6|14527.5|14525.5|41
1649421830000|2022-04-08 12:43:50|14528.7|14526.7|14527.9|14525.9|14529.2|14527.2|14527.5|14525.5|21
1649421840000|2022-04-08 12:44:00|14528|14526|14523.9|14521.9|14528|14526|14523.7|14521.7|99
1649421850000|2022-04-08 12:44:10|14523.7|14521.7|14522.5|14520.5|14524|14522|14521.9|14519.9|172
1649421860000|2022-04-08 12:44:20|14522.7|14520.7|14519.4|14517.4|14522.9|14520.9|14519.4|14517.4|98
1649421870000|2022-04-08 12:44:30|14519.5|14517.5|14520.7|14518.7|14521.5|14519.5|14519|14517|110
1649421880000|2022-04-08 12:44:40|14520.6|14518.6|14522.7|14520.7|14523|14521|14520.2|14518.2|65
1649421890000|2022-04-08 12:44:50|14522.9|14520.9|14524.5|14522.5|14525.4|14523.4|14522.5|14520.5|61
1649421900000|2022-04-08 12:45:00|14524|14522|14524.5|14522.5|14525.2|14523.2|14522.2|14520.2|78
1649421910000|2022-04-08 12:45:10|14524.6|14522.6|14523.7|14521.7|14525.1|14523.1|14523.4|14521.4|41
1649421920000|2022-04-08 12:45:20|14522.4|14520.4|14525|14523|14525|14523|14522|14520|110
1649421930000|2022-04-08 12:45:30|14525.1|14523.1|14523.5|14521.5|14525.5|14523.5|14523.2|14521.2|36
1649421940000|2022-04-08 12:45:40|14523.4|14521.4|14523.2|14521.2|14523.5|14521.5|14522|14520|44
1649421950000|2022-04-08 12:45:50|14523|14521|14523|14521|14523.5|14521.5|14522.7|14520.7|29
1649421960000|2022-04-08 12:46:00|14522.9|14520.9|14523.9|14521.9|14524.4|14522.4|14522.9|14520.9|40
1649421970000|2022-04-08 12:46:10|14523.7|14521.7|14523.7|14521.7|14524.2|14522.2|14523.4|14521.4|22
1649421980000|2022-04-08 12:46:20|14523.5|14521.5|14523.5|14521.5|14523.5|14521.5|14523|14521|9
1649421990000|2022-04-08 12:46:30|14523.4|14521.4|14521.6|14519.6|14524.2|14522.2|14521.5|14519.5|33
1649422000000|2022-04-08 12:46:40|14521.7|14519.7|14519.5|14517.5|14523.2|14521.2|14519.5|14517.5|89
1649422010000|2022-04-08 12:46:50|14519.4|14517.4|14520|14518|14520.1|14518.1|14519|14517|155
1649422020000|2022-04-08 12:47:00|14519.7|14517.7|14515.7|14513.7|14520|14518|14515.7|14513.7|121
1649422030000|2022-04-08 12:47:10|14515.9|14513.9|14517.2|14515.2|14518.6|14516.6|14515.9|14513.9|122
1649422040000|2022-04-08 12:47:20|14517.5|14515.5|14516.5|14514.5|14517.7|14515.7|14516.5|14514.5|56
1649422050000|2022-04-08 12:47:30|14516.4|14514.4|14516.5|14514.5|14517.4|14515.4|14515.7|14513.7|111
1649422060000|2022-04-08 12:47:40|14516.6|14514.6|14515.6|14513.6|14516.7|14514.7|14514.1|14512.1|218
1649422070000|2022-04-08 12:47:50|14515.9|14513.9|14515.5|14513.5|14517.1|14515.1|14515|14513|90
1649422080000|2022-04-08 12:48:00|14515.7|14513.7|14516.7|14514.7|14516.7|14514.7|14511.1|14509.1|260
1649422090000|2022-04-08 12:48:10|14516.9|14514.9|14512.9|14510.9|14517.6|14515.6|14512.9|14510.9|119
1649422100000|2022-04-08 12:48:20|14513|14511|14513.9|14511.9|14514.2|14512.2|14509.9|14507.9|180
1649422110000|2022-04-08 12:48:30|14514.9|14512.9|14514.2|14512.2|14515.1|14513.1|14513.6|14511.6|56
1649422120000|2022-04-08 12:48:40|14514.4|14512.4|14514.7|14512.7|14515.5|14513.5|14513|14511|48
1649422130000|2022-04-08 12:48:50|14514.2|14512.2|14515.4|14513.4|14515.7|14513.7|14514.2|14512.2|32
1649422140000|2022-04-08 12:49:00|14515.2|14513.2|14516.6|14514.6|14517.4|14515.4|14515.1|14513.1|78
1649422150000|2022-04-08 12:49:10|14516.7|14514.7|14514.2|14512.2|14517|14515|14513.9|14511.9|66
1649422160000|2022-04-08 12:49:20|14514.4|14512.4|14515.9|14513.9|14516.7|14514.7|14514.2|14512.2|39
1649422170000|2022-04-08 12:49:30|14516|14514|14516.2|14514.2|14516.7|14514.7|14515.1|14513.1|39
1649422180000|2022-04-08 12:49:40|14515.6|14513.6|14516.2|14514.2|14516.4|14514.4|14515.6|14513.6|30
1649422190000|2022-04-08 12:49:50|14516.1|14514.1|14515.5|14513.5|14516.6|14514.6|14515.5|14513.5|18
1649422200000|2022-04-08 12:50:00|14514.1|14512.1|14512.2|14510.2|14514.1|14512.1|14511.7|14509.7|84
1649422210000|2022-04-08 12:50:10|14512.4|14510.4|14512.5|14510.5|14513|14511|14512|14510|36
1649422220000|2022-04-08 12:50:20|14512.4|14510.4|14512.2|14510.2|14512.4|14510.4|14511.1|14509.1|53
1649422230000|2022-04-08 12:50:30|14512.1|14510.1|14512.5|14510.5|14513.5|14511.5|14511.4|14509.4|90
1649422240000|2022-04-08 12:50:40|14512.6|14510.6|14515.7|14513.7|14516.1|14514.1|14512.5|14510.5|73
1649422250000|2022-04-08 12:50:50|14515.9|14513.9|14516.9|14514.9|14517.1|14515.1|14515.9|14513.9|36
1649422260000|2022-04-08 12:51:00|14516.7|14514.7|14516.7|14514.7|14517.2|14515.2|14516|14514|37
1649422270000|2022-04-08 12:51:10|14516.6|14514.6|14517.2|14515.2|14517.7|14515.7|14516.6|14514.6|41
1649422280000|2022-04-08 12:51:20|14517.1|14515.1|14516|14514|14517.2|14515.2|14515.9|14513.9|33
1649422290000|2022-04-08 12:51:30|14515.9|14513.9|14515.2|14513.2|14517|14515|14515.1|14513.1|52
1649422300000|2022-04-08 12:51:40|14515.4|14513.4|14516.5|14514.5|14518.1|14516.1|14515.2|14513.2|136
1649422310000|2022-04-08 12:51:50|14516.9|14514.9|14517.1|14515.1|14517.5|14515.5|14515.6|14513.6|96
1649422320000|2022-04-08 12:52:00|14517|14515|14515.9|14513.9|14517.2|14515.2|14515.5|14513.5|40
1649422330000|2022-04-08 12:52:10|14516|14514|14517.6|14515.6|14518.5|14516.5|14515.9|14513.9|83
1649422340000|2022-04-08 12:52:20|14517.5|14515.5|14516.7|14514.7|14517.9|14515.9|14515.5|14513.5|53
1649422350000|2022-04-08 12:52:30|14516.9|14514.9|14517.1|14515.1|14517.1|14515.1|14516.6|14514.6|15
1649422360000|2022-04-08 12:52:40|14516.9|14514.9|14515.4|14513.4|14517|14515|14514.9|14512.9|46
1649422370000|2022-04-08 12:52:50|14515.2|14513.2|14515.1|14513.1|14515.5|14513.5|14514.9|14512.9|16
1649422380000|2022-04-08 12:53:00|14514.6|14512.6|14515|14513|14516.1|14514.1|14514.6|14512.6|58
1649422390000|2022-04-08 12:53:10|14514.9|14512.9|14514.6|14512.6|14516|14514|14514.1|14512.1|70
1649422400000|2022-04-08 12:53:20|14514.1|14512.1|14515.7|14513.7|14516.1|14514.1|14514|14512|58
1649422410000|2022-04-08 12:53:30|14515.4|14513.4|14513.2|14511.2|14515.7|14513.7|14513.2|14511.2|49
1649422420000|2022-04-08 12:53:40|14513.1|14511.1|14508.1|14506.1|14513.1|14511.1|14507.6|14505.6|247
1649422430000|2022-04-08 12:53:50|14507.5|14505.5|14505.9|14503.9|14508|14506|14505.1|14503.1|138
1649422440000|2022-04-08 12:54:00|14505.6|14503.6|14507.5|14505.5|14508.1|14506.1|14505.6|14503.6|79
1649422450000|2022-04-08 12:54:10|14507.9|14505.9|14510.2|14508.2|14510.4|14508.4|14506.9|14504.9|63
1649422460000|2022-04-08 12:54:20|14510.4|14508.4|14509.7|14507.7|14510.4|14508.4|14509.4|14507.4|32
1649422470000|2022-04-08 12:54:30|14509.6|14507.6|14509.5|14507.5|14509.6|14507.6|14508|14506|26
1649422480000|2022-04-08 12:54:40|14509.6|14507.6|14510.1|14508.1|14510.6|14508.6|14509.5|14507.5|38
1649422490000|2022-04-08 12:54:50|14510|14508|14508.4|14506.4|14510.7|14508.7|14508.1|14506.1|44
1649422500000|2022-04-08 12:55:00|14508.2|14506.2|14511.2|14509.2|14511.9|14509.9|14508.2|14506.2|45
1649422510000|2022-04-08 12:55:10|14511.9|14509.9|14512.1|14510.1|14512.1|14510.1|14510.2|14508.2|51
1649422520000|2022-04-08 12:55:20|14512.2|14510.2|14512.1|14510.1|14512.9|14510.9|14511.9|14509.9|49
1649422530000|2022-04-08 12:55:30|14512.2|14510.2|14513|14511|14513.9|14511.9|14512|14510|78
1649422540000|2022-04-08 12:55:40|14512.7|14510.7|14513.9|14511.9|14514.5|14512.5|14512.7|14510.7|24
1649422550000|2022-04-08 12:55:50|14513.7|14511.7|14513.5|14511.5|14513.9|14511.9|14512.2|14510.2|35
1649422560000|2022-04-08 12:56:00|14513.4|14511.4|14512.9|14510.9|14513.7|14511.7|14512.7|14510.7|14
1649422570000|2022-04-08 12:56:10|14512.7|14510.7|14513.5|14511.5|14513.5|14511.5|14512.7|14510.7|11
1649422580000|2022-04-08 12:56:20|14513.6|14511.6|14512|14510|14513.7|14511.7|14511.7|14509.7|25
1649422590000|2022-04-08 12:56:30|14511.9|14509.9|14512|14510|14512.7|14510.7|14511.7|14509.7|14
1649422600000|2022-04-08 12:56:40|14512.1|14510.1|14512|14510|14512.1|14510.1|14511.4|14509.4|11
1649422610000|2022-04-08 12:56:50|14511.9|14509.9|14514.1|14512.1|14514.1|14512.1|14509.7|14507.7|59
1649422620000|2022-04-08 12:57:00|14514|14512|14514.1|14512.1|14514.4|14512.4|14513.5|14511.5|19
1649422630000|2022-04-08 12:57:10|14514.4|14512.4|14515.5|14513.5|14516.2|14514.2|14514.4|14512.4|52
1649422640000|2022-04-08 12:57:20|14515.7|14513.7|14516.4|14514.4|14516.4|14514.4|14515.4|14513.4|23
1649422650000|2022-04-08 12:57:30|14516.2|14514.2|14516.1|14514.1|14516.4|14514.4|14515.7|14513.7|33
1649422660000|2022-04-08 12:57:40|14516.4|14514.4|14516.2|14514.2|14516.7|14514.7|14516|14514|43
1649422670000|2022-04-08 12:57:50|14516.5|14514.5|14515.4|14513.4|14516.6|14514.6|14514.5|14512.5|52
1649422680000|2022-04-08 12:58:00|14515.5|14513.5|14514.9|14512.9|14516.1|14514.1|14514.9|14512.9|17
1649422690000|2022-04-08 12:58:10|14514.7|14512.7|14513.6|14511.6|14514.7|14512.7|14513.6|14511.6|34
1649422700000|2022-04-08 12:58:20|14513.5|14511.5|14511.1|14509.1|14514|14512|14511.1|14509.1|29
1649422710000|2022-04-08 12:58:30|14511.2|14509.2|14513.5|14511.5|14513.7|14511.7|14511|14509|36
1649422720000|2022-04-08 12:58:40|14513.1|14511.1|14511.7|14509.7|14513.2|14511.2|14511.2|14509.2|33
1649422730000|2022-04-08 12:58:50|14511.6|14509.6|14512.7|14510.7|14513.2|14511.2|14511.4|14509.4|17
1649422740000|2022-04-08 12:59:00|14512.5|14510.5|14510.7|14508.7|14513.1|14511.1|14510.5|14508.5|48
1649422750000|2022-04-08 12:59:10|14510.6|14508.6|14509.2|14507.2|14510.6|14508.6|14508.4|14506.4|102
1649422760000|2022-04-08 12:59:20|14509.5|14507.5|14510|14508|14510.5|14508.5|14509|14507|31
1649422770000|2022-04-08 12:59:30|14510.2|14508.2|14512.1|14510.1|14512.1|14510.1|14510|14508|23
1649422780000|2022-04-08 12:59:40|14512.2|14510.2|14512.4|14510.4|14512.6|14510.6|14511.6|14509.6|19
1649422790000|2022-04-08 12:59:50|14512.5|14510.5|14511.2|14509.2|14512.5|14510.5|14510.9|14508.9|23
1649422800000|2022-04-08 13:00:00|14511.1|14509.1|14508.2|14506.2|14511.1|14509.1|14507.4|14505.4|56
1649422810000|2022-04-08 13:00:10|14508.1|14506.1|14507.6|14505.6|14508.2|14506.2|14507.4|14505.4|29
1649422820000|2022-04-08 13:00:20|14507.5|14505.5|14508|14506|14508|14506|14507.1|14505.1|41
1649422830000|2022-04-08 13:00:30|14507.9|14505.9|14507.5|14505.5|14508.6|14506.6|14507.4|14505.4|22
1649422840000|2022-04-08 13:00:40|14507.4|14505.4|14507.4|14505.4|14507.7|14505.7|14507|14505|26
1649422850000|2022-04-08 13:00:50|14507.1|14505.1|14502.2|14500.2|14507.1|14505.1|14501.1|14499.1|201
1649422860000|2022-04-08 13:01:00|14502.1|14500.1|14501.2|14499.2|14503|14501|14501|14499|123
1649422870000|2022-04-08 13:01:10|14501.4|14499.4|14500.9|14498.9|14501.6|14499.6|14500.9|14498.9|58
1649422880000|2022-04-08 13:01:20|14501.1|14499.1|14503.2|14501.2|14503.2|14501.2|14500.7|14498.7|216
1649422890000|2022-04-08 13:01:30|14503|14501|14506.2|14504.2|14506.4|14504.4|14502.7|14500.7|57
1649422900000|2022-04-08 13:01:40|14506.1|14504.1|14504.7|14502.7|14507.2|14505.2|14504.7|14502.7|50
1649422910000|2022-04-08 13:01:50|14504.9|14502.9|14502.7|14500.7|14505|14503|14502.4|14500.4|53
1649422920000|2022-04-08 13:02:00|14502.9|14500.9|14499.1|14497.1|14503.2|14501.2|14499|14497|148
1649422930000|2022-04-08 13:02:10|14499|14497|14494.4|14492.4|14500.9|14498.9|14494.1|14492.1|579
1649422940000|2022-04-08 13:02:20|14494|14492|14491.4|14489.4|14494.2|14492.2|14490.5|14488.5|279
1649422950000|2022-04-08 13:02:30|14491.2|14489.2|14483.6|14481.6|14492.1|14490.1|14482.6|14480.6|490
1649422960000|2022-04-08 13:02:40|14483.7|14481.7|14484.4|14482.4|14486.6|14484.6|14482.1|14480.1|234
1649422970000|2022-04-08 13:02:50|14484.2|14482.2|14486|14484|14487.2|14485.2|14484|14482|158
1649422980000|2022-04-08 13:03:00|14485.9|14483.9|14486.7|14484.7|14486.9|14484.9|14485|14483|122
1649422990000|2022-04-08 13:03:10|14486.4|14484.4|14485.4|14483.4|14487.2|14485.2|14485.1|14483.1|121
1649423000000|2022-04-08 13:03:20|14485.2|14483.2|14483|14481|14485.4|14483.4|14480.1|14478.1|263
1649423010000|2022-04-08 13:03:30|14483.1|14481.1|14487.4|14485.4|14487.7|14485.7|14483.1|14481.1|119
1649423020000|2022-04-08 13:03:40|14487.2|14485.2|14487.5|14485.5|14487.7|14485.7|14486.6|14484.6|70
1649423030000|2022-04-08 13:03:50|14487.4|14485.4|14486|14484|14487.7|14485.7|14485.4|14483.4|55
1649423040000|2022-04-08 13:04:00|14486.2|14484.2|14482.6|14480.6|14486.7|14484.7|14482.5|14480.5|108
1649423050000|2022-04-08 13:04:10|14482.4|14480.4|14480.4|14478.4|14482.7|14480.7|14480.2|14478.2|117
1649423060000|2022-04-08 13:04:20|14480.1|14478.1|14481.5|14479.5|14482|14480|14480.1|14478.1|70
1649423070000|2022-04-08 13:04:30|14481.2|14479.2|14485.1|14483.1|14485.1|14483.1|14481.2|14479.2|68
1649423080000|2022-04-08 13:04:40|14485.2|14483.2|14483.7|14481.7|14486.1|14484.1|14483.5|14481.5|71
1649423090000|2022-04-08 13:04:50|14483.6|14481.6|14484.9|14482.9|14484.9|14482.9|14482|14480|115
1649423100000|2022-04-08 13:05:00|14485|14483|14480.2|14478.2|14485.2|14483.2|14479.7|14477.7|102
1649423110000|2022-04-08 13:05:10|14480.1|14478.1|14484|14482|14485|14483|14479.9|14477.9|99
1649423120000|2022-04-08 13:05:20|14483.9|14481.9|14480|14478|14483.9|14481.9|14480|14478|58
1649423130000|2022-04-08 13:05:30|14480.2|14478.2|14483.1|14481.1|14483.4|14481.4|14479.9|14477.9|45
1649423140000|2022-04-08 13:05:40|14483|14481|14484.6|14482.6|14485.2|14483.2|14483|14481|40
1649423150000|2022-04-08 13:05:50|14484.2|14482.2|14485.2|14483.2|14485.4|14483.4|14484.1|14482.1|100
1649423160000|2022-04-08 13:06:00|14485.1|14483.1|14484.2|14482.2|14486.6|14484.6|14483.1|14481.1|116
1649423170000|2022-04-08 13:06:10|14484.1|14482.1|14487|14485|14487.1|14485.1|14484.1|14482.1|77
1649423180000|2022-04-08 13:06:20|14486.6|14484.6|14486.7|14484.7|14487.9|14485.9|14486.5|14484.5|62
1649423190000|2022-04-08 13:06:30|14486.6|14484.6|14487.4|14485.4|14487.6|14485.6|14486.6|14484.6|19
1649423200000|2022-04-08 13:06:40|14487.5|14485.5|14487.4|14485.4|14487.9|14485.9|14486.9|14484.9|44
1649423210000|2022-04-08 13:06:50|14487.2|14485.2|14485.5|14483.5|14487.4|14485.4|14483.9|14481.9|113
1649423220000|2022-04-08 13:07:00|14485.4|14483.4|14482.4|14480.4|14485.5|14483.5|14482.4|14480.4|47
1649423230000|2022-04-08 13:07:10|14482.5|14480.5|14481.5|14479.5|14482.7|14480.7|14481|14479|82
1649423240000|2022-04-08 13:07:20|14481.1|14479.1|14477.5|14475.5|14481.4|14479.4|14476.7|14474.7|296
1649423250000|2022-04-08 13:07:30|14477.6|14475.6|14476.1|14474.1|14478.5|14476.5|14475.7|14473.7|247
1649423260000|2022-04-08 13:07:40|14476.2|14474.2|14475.9|14473.9|14476.5|14474.5|14472.2|14470.2|415
1649423270000|2022-04-08 13:07:50|14475.7|14473.7|14478.2|14476.2|14479|14477|14475.2|14473.2|99
1649423280000|2022-04-08 13:08:00|14478|14476|14481.4|14479.4|14481.6|14479.6|14477.9|14475.9|73
1649423290000|2022-04-08 13:08:10|14481.2|14479.2|14482.5|14480.5|14483.4|14481.4|14481.1|14479.1|57
1649423300000|2022-04-08 13:08:20|14481.9|14479.9|14482.2|14480.2|14482.9|14480.9|14481.7|14479.7|42
1649423310000|2022-04-08 13:08:30|14482.1|14480.1|14481.1|14479.1|14482.6|14480.6|14481.1|14479.1|50
1649423320000|2022-04-08 13:08:40|14481|14479|14483.7|14481.7|14483.7|14481.7|14480.9|14478.9|37
1649423330000|2022-04-08 13:08:50|14483.9|14481.9|14481.9|14479.9|14484.5|14482.5|14481.7|14479.7|53
1649423340000|2022-04-08 13:09:00|14482|14480|14481.9|14479.9|14483.6|14481.6|14481.9|14479.9|38
1649423350000|2022-04-08 13:09:10|14482|14480|14481|14479|14482|14480|14481|14479|23
1649423360000|2022-04-08 13:09:20|14481.1|14479.1|14481.2|14479.2|14482.5|14480.5|14481|14479|15
1649423370000|2022-04-08 13:09:30|14481.1|14479.1|14482.7|14480.7|14482.9|14480.9|14479.1|14477.1|187
1649423380000|2022-04-08 13:09:40|14482.6|14480.6|14482.7|14480.7|14483.1|14481.1|14482.4|14480.4|12
1649423390000|2022-04-08 13:09:50|14482.6|14480.6|14480.2|14478.2|14482.7|14480.7|14480|14478|32
1649423400000|2022-04-08 13:10:00|14480|14478|14480.1|14478.1|14480.5|14478.5|14479.9|14477.9|26
1649423410000|2022-04-08 13:10:10|14478.7|14476.7|14471.7|14469.7|14479|14477|14471.7|14469.7|281
1649423420000|2022-04-08 13:10:20|14472|14470|14469.5|14467.5|14473.1|14471.1|14468.1|14466.1|163
1649423430000|2022-04-08 13:10:30|14469.4|14467.4|14472|14470|14472.2|14470.2|14469.2|14467.2|81
1649423440000|2022-04-08 13:10:40|14471.9|14469.9|14472.1|14470.1|14473.9|14471.9|14471.5|14469.5|71
1649423450000|2022-04-08 13:10:50|14471.6|14469.6|14472|14470|14473.1|14471.1|14470.7|14468.7|56
1649423460000|2022-04-08 13:11:00|14472.1|14470.1|14473.9|14471.9|14473.9|14471.9|14471.4|14469.4|61
1649423470000|2022-04-08 13:11:10|14474|14472|14475.5|14473.5|14476.4|14474.4|14473.7|14471.7|31
1649423480000|2022-04-08 13:11:20|14475.7|14473.7|14476.2|14474.2|14476.4|14474.4|14475.7|14473.7|28
1649423490000|2022-04-08 13:11:30|14476|14474|14470.6|14468.6|14476.4|14474.4|14469.9|14467.9|48
1649423500000|2022-04-08 13:11:40|14470.9|14468.9|14472.5|14470.5|14472.7|14470.7|14470.4|14468.4|34
1649423510000|2022-04-08 13:11:50|14472.6|14470.6|14469.7|14467.7|14472.6|14470.6|14469.7|14467.7|37
1649423520000|2022-04-08 13:12:00|14468.9|14466.9|14466.5|14464.5|14469|14467|14464.7|14462.7|208
1649423530000|2022-04-08 13:12:10|14466.4|14464.4|14468.4|14466.4|14468.4|14466.4|14465.4|14463.4|77
1649423540000|2022-04-08 13:12:20|14468.2|14466.2|14464.6|14462.6|14468.2|14466.2|14464.6|14462.6|101
1649423550000|2022-04-08 13:12:30|14464|14462|14467.2|14465.2|14467.7|14465.7|14464|14462|92
1649423560000|2022-04-08 13:12:40|14466|14464|14466.2|14464.2|14466.4|14464.4|14465.2|14463.2|43
1649423570000|2022-04-08 13:12:50|14466.1|14464.1|14465.7|14463.7|14466.2|14464.2|14464.7|14462.7|24
1649423580000|2022-04-08 13:13:00|14465.6|14463.6|14464.7|14462.7|14466.2|14464.2|14463.9|14461.9|79
1649423590000|2022-04-08 13:13:10|14464.2|14462.2|14467.7|14465.7|14467.7|14465.7|14464|14462|83
1649423600000|2022-04-08 13:13:20|14467.6|14465.6|14469|14467|14469|14467|14466.6|14464.6|55
1649423610000|2022-04-08 13:13:30|14469.1|14467.1|14470.7|14468.7|14472|14470|14468.4|14466.4|92
1649423620000|2022-04-08 13:13:40|14470.6|14468.6|14466.9|14464.9|14470.6|14468.6|14466.5|14464.5|94
1649423630000|2022-04-08 13:13:50|14466.7|14464.7|14465.5|14463.5|14467|14465|14465.2|14463.2|50
1649423640000|2022-04-08 13:14:00|14466|14464|14465.7|14463.7|14467.9|14465.9|14465.5|14463.5|71
1649423650000|2022-04-08 13:14:10|14465.6|14463.6|14469.4|14467.4|14469.4|14467.4|14462.6|14460.6|207
1649423660000|2022-04-08 13:14:20|14469.1|14467.1|14464.4|14462.4|14469.1|14467.1|14464.4|14462.4|55
1649423670000|2022-04-08 13:14:30|14464.5|14462.5|14466.6|14464.6|14467.1|14465.1|14464.4|14462.4|36
1649423680000|2022-04-08 13:14:40|14466.7|14464.7|14467.2|14465.2|14468.1|14466.1|14466.5|14464.5|19
1649423690000|2022-04-08 13:14:50|14467.1|14465.1|14467.5|14465.5|14468.5|14466.5|14467.1|14465.1|27
1649423700000|2022-04-08 13:15:00|14467.4|14465.4|14467.9|14465.9|14469.4|14467.4|14466.5|14464.5|83
1649423710000|2022-04-08 13:15:10|14467.7|14465.7|14471.1|14469.1|14471.4|14469.4|14467.1|14465.1|83
1649423720000|2022-04-08 13:15:20|14471|14469|14472.6|14470.6|14473.1|14471.1|14470.2|14468.2|113
1649423730000|2022-04-08 13:15:30|14472.7|14470.7|14473.2|14471.2|14475|14473|14472.5|14470.5|82
1649423740000|2022-04-08 13:15:40|14473.1|14471.1|14475.7|14473.7|14476.7|14474.7|14472.6|14470.6|258
1649423750000|2022-04-08 13:15:50|14475.5|14473.5|14476.7|14474.7|14477.6|14475.6|14475.4|14473.4|72
1649423760000|2022-04-08 13:16:00|14476.9|14474.9|14475.9|14473.9|14477.7|14475.7|14475.9|14473.9|35
1649423770000|2022-04-08 13:16:10|14476|14474|14475.7|14473.7|14476.9|14474.9|14475|14473|57
1649423780000|2022-04-08 13:16:20|14475.6|14473.6|14481.4|14479.4|14481.4|14479.4|14475.6|14473.6|273
1649423790000|2022-04-08 13:16:30|14482|14480|14481.9|14479.9|14482.6|14480.6|14480.5|14478.5|123
1649423800000|2022-04-08 13:16:40|14481.7|14479.7|14481.7|14479.7|14482.6|14480.6|14481.4|14479.4|77
1649423810000|2022-04-08 13:16:50|14481.9|14479.9|14480.6|14478.6|14482.2|14480.2|14479.6|14477.6|46
1649423820000|2022-04-08 13:17:00|14480.7|14478.7|14480.2|14478.2|14482.9|14480.9|14480|14478|54
1649423830000|2022-04-08 13:17:10|14480.1|14478.1|14479.4|14477.4|14480.5|14478.5|14478.5|14476.5|53
1649423840000|2022-04-08 13:17:20|14479.5|14477.5|14478.4|14476.4|14479.6|14477.6|14477.6|14475.6|51
1649423850000|2022-04-08 13:17:30|14478|14476|14478.6|14476.6|14479|14477|14477.5|14475.5|53
1649423860000|2022-04-08 13:17:40|14478.7|14476.7|14478.2|14476.2|14478.9|14476.9|14477.5|14475.5|20
1649423870000|2022-04-08 13:17:50|14478.4|14476.4|14477.7|14475.7|14479.1|14477.1|14477.1|14475.1|37
1649423880000|2022-04-08 13:18:00|14477.9|14475.9|14478.6|14476.6|14479.4|14477.4|14477.6|14475.6|25
1649423890000|2022-04-08 13:18:10|14478.7|14476.7|14477.4|14475.4|14479.4|14477.4|14477.1|14475.1|32
1649423900000|2022-04-08 13:18:20|14477.7|14475.7|14477.6|14475.6|14479|14477|14477.6|14475.6|45
1649423910000|2022-04-08 13:18:30|14477.4|14475.4|14478.4|14476.4|14479.1|14477.1|14476.6|14474.6|65
1649423920000|2022-04-08 13:18:40|14479|14477|14480.6|14478.6|14481.4|14479.4|14478.2|14476.2|72
1649423930000|2022-04-08 13:18:50|14480.5|14478.5|14479.1|14477.1|14480.7|14478.7|14478.9|14476.9|60
1649423940000|2022-04-08 13:19:00|14479.4|14477.4|14478|14476|14480.2|14478.2|14478|14476|40
1649423950000|2022-04-08 13:19:10|14478.1|14476.1|14480.4|14478.4|14480.4|14478.4|14477.4|14475.4|36
1649423960000|2022-04-08 13:19:20|14480.2|14478.2|14481|14479|14481.6|14479.6|14480.2|14478.2|73
1649423970000|2022-04-08 13:19:30|14480.9|14478.9|14481|14479|14481.2|14479.2|14479.7|14477.7|28
1649423980000|2022-04-08 13:19:40|14481.1|14479.1|14481.6|14479.6|14483.1|14481.1|14481|14479|31
1649423990000|2022-04-08 13:19:50|14481.7|14479.7|14480.4|14478.4|14482.4|14480.4|14480.2|14478.2|35
1649424000000|2022-04-08 13:20:00|14479.9|14477.9|14480.5|14478.5|14481.9|14479.9|14479.1|14477.1|50
1649424010000|2022-04-08 13:20:10|14480.6|14478.6|14480.5|14478.5|14481.6|14479.6|14480.1|14478.1|21
1649424020000|2022-04-08 13:20:20|14480.2|14478.2|14480.1|14478.1|14480.6|14478.6|14479.5|14477.5|28
1649424030000|2022-04-08 13:20:30|14480|14478|14479.1|14477.1|14480.1|14478.1|14477.7|14475.7|40
1649424040000|2022-04-08 13:20:40|14479.2|14477.2|14481.1|14479.1|14481.5|14479.5|14479.2|14477.2|36
1649424050000|2022-04-08 13:20:50|14481.2|14479.2|14480.9|14478.9|14482|14480|14480.9|14478.9|38
1649424060000|2022-04-08 13:21:00|14481|14479|14480.4|14478.4|14481.4|14479.4|14478.5|14476.5|58
1649424070000|2022-04-08 13:21:10|14480.6|14478.6|14481.7|14479.7|14482.1|14480.1|14480.4|14478.4|40
1649424080000|2022-04-08 13:21:20|14481.6|14479.6|14482.1|14480.1|14482.4|14480.4|14481.1|14479.1|25
1649424090000|2022-04-08 13:21:30|14482|14480|14482.1|14480.1|14482.6|14480.6|14481.7|14479.7|39
1649424100000|2022-04-08 13:21:40|14482|14480|14479.9|14477.9|14482.2|14480.2|14479.9|14477.9|33
1649424110000|2022-04-08 13:21:50|14480.2|14478.2|14477.9|14475.9|14481|14479|14477.7|14475.7|42
1649424120000|2022-04-08 13:22:00|14478.6|14476.6|14474.5|14472.5|14479.4|14477.4|14474.2|14472.2|131
1649424130000|2022-04-08 13:22:10|14474.6|14472.6|14474.6|14472.6|14475.6|14473.6|14473.6|14471.6|47
1649424140000|2022-04-08 13:22:20|14474.7|14472.7|14474.5|14472.5|14475.2|14473.2|14473.6|14471.6|43
1649424150000|2022-04-08 13:22:30|14474.6|14472.6|14475.6|14473.6|14476.5|14474.5|14474.4|14472.4|54
1649424160000|2022-04-08 13:22:40|14475.5|14473.5|14478.5|14476.5|14478.9|14476.9|14475.1|14473.1|46
1649424170000|2022-04-08 13:22:50|14478.7|14476.7|14477.7|14475.7|14479.1|14477.1|14477.6|14475.6|17
1649424180000|2022-04-08 13:23:00|14477.9|14475.9|14476.4|14474.4|14478|14476|14476|14474|26
1649424190000|2022-04-08 13:23:10|14476.7|14474.7|14475.7|14473.7|14476.9|14474.9|14475|14473|25
1649424200000|2022-04-08 13:23:20|14475.9|14473.9|14474.4|14472.4|14475.9|14473.9|14474.1|14472.1|35
1649424210000|2022-04-08 13:23:30|14474.2|14472.2|14472.1|14470.1|14475.1|14473.1|14472|14470|50
1649424220000|2022-04-08 13:23:40|14472.2|14470.2|14472.7|14470.7|14473|14471|14472|14470|38
1649424230000|2022-04-08 13:23:50|14473|14471|14472.5|14470.5|14473.4|14471.4|14472.5|14470.5|13
1649424240000|2022-04-08 13:24:00|14472.6|14470.6|14473.1|14471.1|14473.5|14471.5|14472.5|14470.5|22
1649424250000|2022-04-08 13:24:10|14473.2|14471.2|14472.4|14470.4|14473.7|14471.7|14472.2|14470.2|20
1649424260000|2022-04-08 13:24:20|14472|14470|14474.4|14472.4|14474.4|14472.4|14472|14470|18
1649424270000|2022-04-08 13:24:30|14474.1|14472.1|14476.7|14474.7|14477|14475|14474|14472|36
1649424280000|2022-04-08 13:24:40|14476.9|14474.9|14476.2|14474.2|14477.1|14475.1|14476|14474|22
1649424290000|2022-04-08 13:24:50|14476.1|14474.1|14475.1|14473.1|14476.2|14474.2|14474.9|14472.9|20
1649424300000|2022-04-08 13:25:00|14475|14473|14477.6|14475.6|14479.1|14477.1|14475|14473|149
1649424310000|2022-04-08 13:25:10|14477.7|14475.7|14474.5|14472.5|14477.7|14475.7|14473|14471|113
1649424320000|2022-04-08 13:25:20|14474.4|14472.4|14475.9|14473.9|14476|14474|14473.9|14471.9|42
1649424330000|2022-04-08 13:25:30|14475.7|14473.7|14477.5|14475.5|14477.5|14475.5|14475.1|14473.1|47
1649424340000|2022-04-08 13:25:40|14477.6|14475.6|14475.1|14473.1|14478.1|14476.1|14475.1|14473.1|54
1649424350000|2022-04-08 13:25:50|14474.9|14472.9|14469.1|14467.1|14475.1|14473.1|14469.1|14467.1|213
1649424360000|2022-04-08 13:26:00|14469.6|14467.6|14468.9|14466.9|14470|14468|14466.9|14464.9|77
1649424370000|2022-04-08 13:26:10|14469|14467|14471.1|14469.1|14471.2|14469.2|14467.6|14465.6|80
1649424380000|2022-04-08 13:26:20|14470.7|14468.7|14472.1|14470.1|14473.6|14471.6|14470.6|14468.6|57
1649424390000|2022-04-08 13:26:30|14472|14470|14470.6|14468.6|14472.7|14470.7|14470.1|14468.1|52
1649424400000|2022-04-08 13:26:40|14470.1|14468.1|14470.7|14468.7|14472.1|14470.1|14469.6|14467.6|45
1649424410000|2022-04-08 13:26:50|14471|14469|14472.6|14470.6|14473.2|14471.2|14471|14469|47
1649424420000|2022-04-08 13:27:00|14473.1|14471.1|14471.7|14469.7|14474.7|14472.7|14470.1|14468.1|126
1649424430000|2022-04-08 13:27:10|14471.9|14469.9|14471.4|14469.4|14472.1|14470.1|14469|14467|78
1649424440000|2022-04-08 13:27:20|14472|14470|14475.7|14473.7|14475.9|14473.9|14471.7|14469.7|62
1649424450000|2022-04-08 13:27:30|14475.9|14473.9|14477.4|14475.4|14477.9|14475.9|14475.6|14473.6|57
1649424460000|2022-04-08 13:27:40|14476.7|14474.7|14469.1|14467.1|14476.7|14474.7|14468.9|14466.9|149
1649424470000|2022-04-08 13:27:50|14469.6|14467.6|14464.2|14462.2|14469.9|14467.9|14461|14459|268
1649424480000|2022-04-08 13:28:00|14463.5|14461.5|14460.1|14458.1|14463.6|14461.6|14458.2|14456.2|325
1649424490000|2022-04-08 13:28:10|14459.9|14457.9|14458.5|14456.5|14465.4|14463.4|14458.5|14456.5|513
1649424500000|2022-04-08 13:28:20|14458.6|14456.6|14457.9|14455.9|14460.4|14458.4|14457.1|14455.1|223
1649424510000|2022-04-08 13:28:30|14458|14456|14461.4|14459.4|14461.4|14459.4|14458|14456|151
1649424520000|2022-04-08 13:28:40|14461.2|14459.2|14461.4|14459.4|14462.7|14460.7|14459.4|14457.4|120
1649424530000|2022-04-08 13:28:50|14461.5|14459.5|14461.4|14459.4|14462.1|14460.1|14459.9|14457.9|99
1649424540000|2022-04-08 13:29:00|14461.5|14459.5|14460.2|14458.2|14461.9|14459.9|14459.4|14457.4|140
1649424550000|2022-04-08 13:29:10|14460.1|14458.1|14462|14460|14462.1|14460.1|14459.5|14457.5|71
1649424560000|2022-04-08 13:29:20|14462.1|14460.1|14462.4|14460.4|14463.6|14461.6|14462|14460|80
1649424570000|2022-04-08 13:29:30|14462.5|14460.5|14461.2|14459.2|14463|14461|14460.9|14458.9|72
1649424580000|2022-04-08 13:29:40|14461.1|14459.1|14463|14461|14463.1|14461.1|14460.4|14458.4|75
1649424590000|2022-04-08 13:29:50|14462.9|14460.9|14461.6|14459.6|14464.9|14462.9|14460.7|14458.7|203
1649424600000|2022-04-08 13:30:00|14461.1|14460.1|14453.6|14452.6|14466.7|14465.7|14453.6|14452.6|1553
1649424610000|2022-04-08 13:30:10|14453.4|14452.4|14445.1|14444.1|14455.2|14454.2|14443.1|14442.1|1055
1649424620000|2022-04-08 13:30:20|14445|14444|14438.7|14437.7|14453.6|14452.6|14437.5|14436.5|1008
1649424630000|2022-04-08 13:30:30|14438.6|14437.6|14446|14445|14451.1|14450.1|14437.4|14436.4|608
1649424640000|2022-04-08 13:30:40|14445.9|14444.9|14444.4|14443.4|14447.7|14446.7|14442.5|14441.5|424
1649424650000|2022-04-08 13:30:50|14444.2|14443.2|14447.5|14446.5|14447.5|14446.5|14439.6|14438.6|504
1649424660000|2022-04-08 13:31:00|14447.4|14446.4|14441.4|14440.4|14447.6|14446.6|14440.4|14439.4|494
1649424670000|2022-04-08 13:31:10|14441.1|14440.1|14440.6|14439.6|14441.2|14440.2|14434.7|14433.7|461
1649424680000|2022-04-08 13:31:20|14440.5|14439.5|14441.5|14440.5|14445.4|14444.4|14437.6|14436.6|587
1649424690000|2022-04-08 13:31:30|14442.1|14441.1|14456.4|14455.4|14456.9|14455.9|14441.6|14440.6|592
1649424700000|2022-04-08 13:31:40|14456.6|14455.6|14458.6|14457.6|14461.6|14460.6|14452.9|14451.9|522
1649424710000|2022-04-08 13:31:50|14458.5|14457.5|14465.4|14464.4|14465.6|14464.6|14454.9|14453.9|530
1649424720000|2022-04-08 13:32:00|14465.7|14464.7|14468.7|14467.7|14470.5|14469.5|14459|14458|777
1649424730000|2022-04-08 13:32:10|14469|14468|14465.2|14464.2|14469.2|14468.2|14463.2|14462.2|403
1649424740000|2022-04-08 13:32:20|14465.4|14464.4|14444.4|14443.4|14465.7|14464.7|14444.4|14443.4|971
1649424750000|2022-04-08 13:32:30|14445|14444|14444.9|14443.9|14448.6|14447.6|14440|14439|536
1649424760000|2022-04-08 13:32:40|14444.5|14443.5|14432.7|14431.7|14445.4|14444.4|14432.2|14431.2|698
1649424770000|2022-04-08 13:32:50|14432.9|14431.9|14434.7|14433.7|14437.4|14436.4|14432.4|14431.4|489
1649424780000|2022-04-08 13:33:00|14434.6|14433.6|14424.5|14423.5|14436.4|14435.4|14423.6|14422.6|532
1649424790000|2022-04-08 13:33:10|14423.7|14422.7|14423|14422|14428|14427|14418.9|14417.9|641
1649424800000|2022-04-08 13:33:20|14422.6|14421.6|14422.7|14421.7|14430.7|14429.7|14422.6|14421.6|387
1649424810000|2022-04-08 13:33:30|14422.9|14421.9|14416.2|14415.2|14422.9|14421.9|14414.4|14413.4|559
1649424820000|2022-04-08 13:33:40|14416.4|14415.4|14404.5|14403.5|14416.5|14415.5|14404.5|14403.5|862
1649424830000|2022-04-08 13:33:50|14403.6|14402.6|14408|14407|14409.2|14408.2|14400.5|14399.5|922
1649424840000|2022-04-08 13:34:00|14407.9|14406.9|14405.5|14404.5|14408.7|14407.7|14398.1|14397.1|665
1649424850000|2022-04-08 13:34:10|14405.2|14404.2|14410.5|14409.5|14411.5|14410.5|14403.1|14402.1|795
1649424860000|2022-04-08 13:34:20|14410.7|14409.7|14402.2|14401.2|14411|14410|14401.6|14400.6|347
1649424870000|2022-04-08 13:34:30|14402.4|14401.4|14405.1|14404.1|14408.9|14407.9|14399.9|14398.9|379
1649424880000|2022-04-08 13:34:40|14405|14404|14407.1|14406.1|14411.1|14410.1|14402.5|14401.5|399
1649424890000|2022-04-08 13:34:50|14407.5|14406.5|14411|14410|14415.7|14414.7|14407.5|14406.5|395
1649424900000|2022-04-08 13:35:00|14410.9|14409.9|14406.7|14405.7|14411.7|14410.7|14398.5|14397.5|1020
1649424910000|2022-04-08 13:35:10|14406|14405|14400|14399|14409.6|14408.6|14400|14399|322
1649424920000|2022-04-08 13:35:20|14400.1|14399.1|14390.5|14389.5|14403.9|14402.9|14390.2|14389.2|687
1649424930000|2022-04-08 13:35:30|14390.7|14389.7|14398.9|14397.9|14400|14399|14387.7|14386.7|821
1649424940000|2022-04-08 13:35:40|14398.7|14397.7|14398.2|14397.2|14400.4|14399.4|14395.1|14394.1|288
1649424950000|2022-04-08 13:35:50|14398.5|14397.5|14397.7|14396.7|14401.5|14400.5|14395.1|14394.1|377
1649424960000|2022-04-08 13:36:00|14397|14396|14392.9|14391.9|14397.4|14396.4|14391.2|14390.2|510
1649424970000|2022-04-08 13:36:10|14393.2|14392.2|14393.7|14392.7|14396.6|14395.6|14391.6|14390.6|418
1649424980000|2022-04-08 13:36:20|14393.5|14392.5|14391.1|14390.1|14397.6|14396.6|14390.6|14389.6|400
1649424990000|2022-04-08 13:36:30|14391.6|14390.6|14394.1|14393.1|14394.1|14393.1|14390.1|14389.1|436
1649425000000|2022-04-08 13:36:40|14394.4|14393.4|14392.2|14391.2|14396.5|14395.5|14390.1|14389.1|425
1649425010000|2022-04-08 13:36:50|14392|14391|14399.9|14398.9|14399.9|14398.9|14387.9|14386.9|465
1649425020000|2022-04-08 13:37:00|14399.5|14398.5|14397.7|14396.7|14406.2|14405.2|14397.7|14396.7|593
1649425030000|2022-04-08 13:37:10|14398.2|14397.2|14397.6|14396.6|14406.6|14405.6|14397.5|14396.5|387
1649425040000|2022-04-08 13:37:20|14399.5|14398.5|14385.5|14384.5|14399.7|14398.7|14385.5|14384.5|717
1649425050000|2022-04-08 13:37:30|14385.4|14384.4|14388|14387|14390|14389|14382.7|14381.7|912
1649425060000|2022-04-08 13:37:40|14387.4|14386.4|14398|14397|14398.9|14397.9|14387.4|14386.4|381
1649425070000|2022-04-08 13:37:50|14398.9|14397.9|14396.5|14395.5|14402.4|14401.4|14395.6|14394.6|323
1649425080000|2022-04-08 13:38:00|14396.4|14395.4|14389.1|14388.1|14402.1|14401.1|14387.9|14386.9|730
1649425090000|2022-04-08 13:38:10|14388.9|14387.9|14380.7|14379.7|14390|14389|14380.2|14379.2|659
1649425100000|2022-04-08 13:38:20|14381|14380|14382.2|14381.2|14385.7|14384.7|14377|14376|629
1649425110000|2022-04-08 13:38:30|14382|14381|14389.1|14388.1|14390.1|14389.1|14380.5|14379.5|283
1649425120000|2022-04-08 13:38:40|14390|14389|14380.7|14379.7|14390.7|14389.7|14380.6|14379.6|253
1649425130000|2022-04-08 13:38:50|14380.6|14379.6|14385.7|14384.7|14385.9|14384.9|14378|14377|231
1649425140000|2022-04-08 13:39:00|14385.6|14384.6|14391|14390|14393.1|14392.1|14381.7|14380.7|418
1649425150000|2022-04-08 13:39:10|14391.1|14390.1|14393.1|14392.1|14393.6|14392.6|14389|14388|413
1649425160000|2022-04-08 13:39:20|14392.9|14391.9|14387.5|14386.5|14394|14393|14387.2|14386.2|340
1649425170000|2022-04-08 13:39:30|14387.7|14386.7|14387|14386|14393.6|14392.6|14386|14385|390
1649425180000|2022-04-08 13:39:40|14386.7|14385.7|14391|14390|14392.6|14391.6|14384.5|14383.5|295
1649425190000|2022-04-08 13:39:50|14391.5|14390.5|14386.9|14385.9|14393.4|14392.4|14386.9|14385.9|396
1649425200000|2022-04-08 13:40:00|14387|14386|14393|14392|14395|14394|14381.5|14380.5|1003
1649425210000|2022-04-08 13:40:10|14394|14393|14382.4|14381.4|14395.1|14394.1|14382.2|14381.2|458
1649425220000|2022-04-08 13:40:20|14382.2|14381.2|14377.5|14376.5|14383.7|14382.7|14377.4|14376.4|587
1649425230000|2022-04-08 13:40:30|14377.4|14376.4|14376.4|14375.4|14377.4|14376.4|14367|14366|1169
1649425240000|2022-04-08 13:40:40|14375.6|14374.6|14370.9|14369.9|14376.7|14375.7|14370.9|14369.9|261
1649425250000|2022-04-08 13:40:50|14371|14370|14368.6|14367.6|14373.5|14372.5|14367.2|14366.2|333
1649425260000|2022-04-08 13:41:00|14369|14368|14363.9|14362.9|14369.9|14368.9|14360.4|14359.4|744
1649425270000|2022-04-08 13:41:10|14364|14363|14367.2|14366.2|14367.9|14366.9|14360.4|14359.4|455
1649425280000|2022-04-08 13:41:20|14367|14366|14367.9|14366.9|14369.1|14368.1|14363.1|14362.1|406
1649425290000|2022-04-08 13:41:30|14367.7|14366.7|14370.1|14369.1|14372|14371|14366.6|14365.6|556
1649425300000|2022-04-08 13:41:40|14370.4|14369.4|14359.5|14358.5|14372.7|14371.7|14359.5|14358.5|675
1649425310000|2022-04-08 13:41:50|14359.6|14358.6|14369.5|14368.5|14370.1|14369.1|14358|14357|488
1649425320000|2022-04-08 13:42:00|14369.6|14368.6|14368.2|14367.2|14375.9|14374.9|14368.2|14367.2|493
1649425330000|2022-04-08 13:42:10|14368|14367|14370.2|14369.2|14370.7|14369.7|14366.7|14365.7|273
1649425340000|2022-04-08 13:42:20|14370.4|14369.4|14366.2|14365.2|14370.4|14369.4|14364|14363|257
1649425350000|2022-04-08 13:42:30|14366|14365|14372.9|14371.9|14374.5|14373.5|14365.1|14364.1|477
1649425360000|2022-04-08 13:42:40|14374.7|14373.7|14378.1|14377.1|14378.6|14377.6|14373.4|14372.4|384
1649425370000|2022-04-08 13:42:50|14377.6|14376.6|14382.9|14381.9|14384.6|14383.6|14377.6|14376.6|494
1649425380000|2022-04-08 13:43:00|14383|14382|14388.4|14387.4|14389.1|14388.1|14382.9|14381.9|782
1649425390000|2022-04-08 13:43:10|14388.9|14387.9|14380.2|14379.2|14389.1|14388.1|14380.2|14379.2|404
1649425400000|2022-04-08 13:43:20|14380.5|14379.5|14386.1|14385.1|14387.5|14386.5|14380.5|14379.5|244
1649425410000|2022-04-08 13:43:30|14385.9|14384.9|14375.6|14374.6|14386.1|14385.1|14375.1|14374.1|376
1649425420000|2022-04-08 13:43:40|14375.5|14374.5|14380.1|14379.1|14382.2|14381.2|14374.6|14373.6|341
1649425430000|2022-04-08 13:43:50|14380.2|14379.2|14374.1|14373.1|14382|14381|14372.6|14371.6|296
1649425440000|2022-04-08 13:44:00|14374|14373|14377.9|14376.9|14379.2|14378.2|14373|14372|287
1649425450000|2022-04-08 13:44:10|14377.7|14376.7|14377.4|14376.4|14380.2|14379.2|14375.5|14374.5|225
1649425460000|2022-04-08 13:44:20|14378.1|14377.1|14383.9|14382.9|14384.5|14383.5|14377.5|14376.5|345
1649425470000|2022-04-08 13:44:30|14384.1|14383.1|14380|14379|14385.6|14384.6|14375.1|14374.1|735
1649425480000|2022-04-08 13:44:40|14379.5|14378.5|14378.6|14377.6|14383.5|14382.5|14378.6|14377.6|290
1649425490000|2022-04-08 13:44:50|14378.1|14377.1|14364.5|14363.5|14380.2|14379.2|14363.6|14362.6|695
1649425500000|2022-04-08 13:45:00|14364.6|14363.6|14360.1|14359.1|14367.6|14366.6|14353.6|14352.6|1313
1649425510000|2022-04-08 13:45:10|14360.2|14359.2|14367|14366|14367|14366|14355.4|14354.4|742
1649425520000|2022-04-08 13:45:20|14368.1|14367.1|14379.2|14378.2|14379.2|14378.2|14367.5|14366.5|705
1649425530000|2022-04-08 13:45:30|14380.4|14379.4|14390.7|14389.7|14391.2|14390.2|14379.7|14378.7|690
1649425540000|2022-04-08 13:45:40|14390|14389|14388.9|14387.9|14390.6|14389.6|14385.9|14384.9|414
1649425550000|2022-04-08 13:45:50|14388.6|14387.6|14396.6|14395.6|14396.6|14395.6|14388.6|14387.6|639
1649425560000|2022-04-08 13:46:00|14396.7|14395.7|14391.7|14390.7|14398.4|14397.4|14387.4|14386.4|526
1649425570000|2022-04-08 13:46:10|14391.6|14390.6|14391.6|14390.6|14391.7|14390.7|14384.9|14383.9|314
1649425580000|2022-04-08 13:46:20|14391.7|14390.7|14393.7|14392.7|14399.7|14398.7|14391|14390|462
1649425590000|2022-04-08 13:46:30|14393.4|14392.4|14390.5|14389.5|14396.4|14395.4|14389.5|14388.5|217
1649425600000|2022-04-08 13:46:40|14390|14389|14383.2|14382.2|14391|14390|14381.7|14380.7|316
1649425610000|2022-04-08 13:46:50|14383|14382|14386.4|14385.4|14388.9|14387.9|14381.4|14380.4|372
1649425620000|2022-04-08 13:47:00|14386.2|14385.2|14378.4|14377.4|14388.1|14387.1|14377.6|14376.6|523
1649425630000|2022-04-08 13:47:10|14378.5|14377.5|14379.4|14378.4|14383.4|14382.4|14375.5|14374.5|449
1649425640000|2022-04-08 13:47:20|14379.2|14378.2|14382.7|14381.7|14383.7|14382.7|14378.4|14377.4|312
1649425650000|2022-04-08 13:47:30|14382.9|14381.9|14381.1|14380.1|14383.4|14382.4|14377|14376|284
1649425660000|2022-04-08 13:47:40|14380.6|14379.6|14385.5|14384.5|14388.2|14387.2|14379.6|14378.6|219
1649425670000|2022-04-08 13:47:50|14385|14384|14382.6|14381.6|14387.5|14386.5|14380.5|14379.5|173
1649425680000|2022-04-08 13:48:00|14382.7|14381.7|14388.2|14387.2|14388.5|14387.5|14379.7|14378.7|299
1649425690000|2022-04-08 13:48:10|14388.4|14387.4|14392.4|14391.4|14394|14393|14387.5|14386.5|447
1649425700000|2022-04-08 13:48:20|14392.5|14391.5|14387|14386|14393.6|14392.6|14385.1|14384.1|238
1649425710000|2022-04-08 13:48:30|14387.2|14386.2|14388.7|14387.7|14388.7|14387.7|14383.2|14382.2|181
1649425720000|2022-04-08 13:48:40|14388.5|14387.5|14391.5|14390.5|14392|14391|14387.5|14386.5|179
1649425730000|2022-04-08 13:48:50|14392.2|14391.2|14391|14390|14394.5|14393.5|14389.6|14388.6|205
1649425740000|2022-04-08 13:49:00|14391.5|14390.5|14381.5|14380.5|14391.5|14390.5|14381.4|14380.4|298
1649425750000|2022-04-08 13:49:10|14382.2|14381.2|14392.2|14391.2|14393|14392|14380.2|14379.2|312
1649425760000|2022-04-08 13:49:20|14392|14391|14385.6|14384.6|14392.9|14391.9|14385.4|14384.4|272
1649425770000|2022-04-08 13:49:30|14385.4|14384.4|14380|14379|14386.1|14385.1|14379.5|14378.5|500
1649425780000|2022-04-08 13:49:40|14379.6|14378.6|14375.9|14374.9|14382.4|14381.4|14375.4|14374.4|315
1649425790000|2022-04-08 13:49:50|14375.7|14374.7|14376.4|14375.4|14379.2|14378.2|14375.4|14374.4|320
1649425800000|2022-04-08 13:50:00|14376.2|14375.2|14370.9|14369.9|14379.4|14378.4|14370.5|14369.5|827
1649425810000|2022-04-08 13:50:10|14370.5|14369.5|14375.1|14374.1|14375.1|14374.1|14366.6|14365.6|358
1649425820000|2022-04-08 13:50:20|14375|14374|14374|14373|14382.2|14381.2|14373.7|14372.7|316
1649425830000|2022-04-08 13:50:30|14374.2|14373.2|14370|14369|14375.7|14374.7|14369.9|14368.9|222
1649425840000|2022-04-08 13:50:40|14370.1|14369.1|14373.5|14372.5|14376.6|14375.6|14368.7|14367.7|241
1649425850000|2022-04-08 13:50:50|14373|14372|14371.5|14370.5|14374|14373|14369.6|14368.6|166
1649425860000|2022-04-08 13:51:00|14371.4|14370.4|14378|14377|14378.5|14377.5|14370.5|14369.5|309
1649425870000|2022-04-08 13:51:10|14377.9|14376.9|14371.4|14370.4|14380.1|14379.1|14370.9|14369.9|256
1649425880000|2022-04-08 13:51:20|14372.1|14371.1|14368.5|14367.5|14378.6|14377.6|14368.5|14367.5|269
1649425890000|2022-04-08 13:51:30|14368.4|14367.4|14357.4|14356.4|14368.5|14367.5|14356.2|14355.2|719
1649425900000|2022-04-08 13:51:40|14357|14356|14351|14350|14357.2|14356.2|14347.9|14346.9|962
1649425910000|2022-04-08 13:51:50|14350.9|14349.9|14349.1|14348.1|14353.1|14352.1|14347.6|14346.6|563
1649425920000|2022-04-08 13:52:00|14349.2|14348.2|14341.1|14340.1|14349.2|14348.2|14337.9|14336.9|1394
1649425930000|2022-04-08 13:52:10|14340.5|14339.5|14338.1|14337.1|14340.5|14339.5|14329.9|14328.9|864
1649425940000|2022-04-08 13:52:20|14337.6|14336.6|14337.1|14336.1|14341.9|14340.9|14334.1|14333.1|408
1649425950000|2022-04-08 13:52:30|14337.2|14336.2|14332.5|14331.5|14339.7|14338.7|14332.5|14331.5|538
1649425960000|2022-04-08 13:52:40|14332.4|14331.4|14335.5|14334.5|14336.4|14335.4|14331.5|14330.5|527
1649425970000|2022-04-08 13:52:50|14335.7|14334.7|14320|14319|14335.9|14334.9|14316.6|14315.6|2256
1649425980000|2022-04-08 13:53:00|14321.1|14320.1|14332.2|14331.2|14334|14333|14321.1|14320.1|633
1649425990000|2022-04-08 13:53:10|14332|14331|14332.2|14331.2|14333|14332|14326.4|14325.4|351
1649426000000|2022-04-08 13:53:20|14332.4|14331.4|14334.5|14333.5|14335.5|14334.5|14330.2|14329.2|345
1649426010000|2022-04-08 13:53:30|14334.7|14333.7|14331.5|14330.5|14335.6|14334.6|14330|14329|258
1649426020000|2022-04-08 13:53:40|14332|14331|14334.1|14333.1|14335.1|14334.1|14332|14331|162
1649426030000|2022-04-08 13:53:50|14333.5|14332.5|14330.2|14329.2|14337.9|14336.9|14330.1|14329.1|285
1649426040000|2022-04-08 13:54:00|14330|14329|14328.5|14327.5|14330.5|14329.5|14324|14323|397
1649426050000|2022-04-08 13:54:10|14329|14328|14334|14333|14335.1|14334.1|14327.7|14326.7|241
1649426060000|2022-04-08 13:54:20|14333.7|14332.7|14328.1|14327.1|14334.5|14333.5|14325.2|14324.2|262
1649426070000|2022-04-08 13:54:30|14328.6|14327.6|14328.9|14327.9|14330.9|14329.9|14325.9|14324.9|185
1649426080000|2022-04-08 13:54:40|14329|14328|14320.9|14319.9|14330.9|14329.9|14320.4|14319.4|436
1649426090000|2022-04-08 13:54:50|14321|14320|14323.6|14322.6|14324.1|14323.1|14321|14320|249
1649426100000|2022-04-08 13:55:00|14323|14322|14325.2|14324.2|14327.4|14326.4|14317.4|14316.4|564
1649426110000|2022-04-08 13:55:10|14325.4|14324.4|14327.7|14326.7|14330.1|14329.1|14322.5|14321.5|410
1649426120000|2022-04-08 13:55:20|14328.5|14327.5|14331.5|14330.5|14333|14332|14327.7|14326.7|297
1649426130000|2022-04-08 13:55:30|14331.6|14330.6|14332.2|14331.2|14333.5|14332.5|14329.4|14328.4|228
1649426140000|2022-04-08 13:55:40|14332.5|14331.5|14329|14328|14334.6|14333.6|14327.4|14326.4|266
1649426150000|2022-04-08 13:55:50|14328.9|14327.9|14322.6|14321.6|14329.1|14328.1|14321.9|14320.9|313
1649426160000|2022-04-08 13:56:00|14322.5|14321.5|14324.2|14323.2|14324.2|14323.2|14319|14318|368
1649426170000|2022-04-08 13:56:10|14323.9|14322.9|14327.1|14326.1|14328.1|14327.1|14320.2|14319.2|309
1649426180000|2022-04-08 13:56:20|14327.2|14326.2|14322.5|14321.5|14331.6|14330.6|14322|14321|273
1649426190000|2022-04-08 13:56:30|14322.2|14321.2|14326.1|14325.1|14326.9|14325.9|14320.1|14319.1|215
1649426200000|2022-04-08 13:56:40|14325.9|14324.9|14331.9|14330.9|14333.2|14332.2|14325.5|14324.5|263
1649426210000|2022-04-08 13:56:50|14332.1|14331.1|14329.1|14328.1|14334|14333|14329.1|14328.1|289
1649426220000|2022-04-08 13:57:00|14328.6|14327.6|14331.7|14330.7|14337.4|14336.4|14328.6|14327.6|463
1649426230000|2022-04-08 13:57:10|14332.1|14331.1|14329.7|14328.7|14333.1|14332.1|14327|14326|257
1649426240000|2022-04-08 13:57:20|14329|14328|14329.1|14328.1|14330.2|14329.2|14326.2|14325.2|138
1649426250000|2022-04-08 13:57:30|14328.7|14327.7|14331.2|14330.2|14331.2|14330.2|14327.5|14326.5|180
1649426260000|2022-04-08 13:57:40|14331.7|14330.7|14325.4|14324.4|14332.9|14331.9|14324.1|14323.1|312
1649426270000|2022-04-08 13:57:50|14325.2|14324.2|14325.9|14324.9|14329.7|14328.7|14323.6|14322.6|244
1649426280000|2022-04-08 13:58:00|14326|14325|14323.5|14322.5|14327.7|14326.7|14322.5|14321.5|200
1649426290000|2022-04-08 13:58:10|14323.7|14322.7|14316.6|14315.6|14324|14323|14315.6|14314.6|554
1649426300000|2022-04-08 13:58:20|14316.5|14315.5|14312.7|14311.7|14318.7|14317.7|14306.9|14305.9|1075
1649426310000|2022-04-08 13:58:30|14312.2|14311.2|14316|14315|14320|14319|14311.1|14310.1|746
1649426320000|2022-04-08 13:58:40|14315.6|14314.6|14311.9|14310.9|14318.1|14317.1|14311.6|14310.6|560
1649426330000|2022-04-08 13:58:50|14312|14311|14311.6|14310.6|14313.7|14312.7|14309.9|14308.9|398
1649426340000|2022-04-08 13:59:00|14311.5|14310.5|14318.4|14317.4|14320.9|14319.9|14309.5|14308.5|1113
1649426350000|2022-04-08 13:59:10|14318.2|14317.2|14319|14318|14319.2|14318.2|14314.5|14313.5|269
1649426360000|2022-04-08 13:59:20|14319.1|14318.1|14322.2|14321.2|14322.2|14321.2|14316.4|14315.4|277
1649426370000|2022-04-08 13:59:30|14321.6|14320.6|14322.2|14321.2|14326|14325|14319.6|14318.6|292
1649426380000|2022-04-08 13:59:40|14322|14321|14323.1|14322.1|14326.7|14325.7|14318.9|14317.9|258
1649426390000|2022-04-08 13:59:50|14323|14322|14316.6|14315.6|14323.2|14322.2|14316.6|14315.6|306
1649426400000|2022-04-08 14:00:00|14317.1|14316.1|14328.2|14327.2|14328.9|14327.9|14311.9|14310.9|742
1649426410000|2022-04-08 14:00:10|14328|14327|14321.7|14320.7|14328.4|14327.4|14320.9|14319.9|563
1649426420000|2022-04-08 14:00:20|14321.2|14320.2|14326.2|14325.2|14326.7|14325.7|14321|14320|251
1649426430000|2022-04-08 14:00:30|14326.4|14325.4|14332|14331|14336.1|14335.1|14326.4|14325.4|630
1649426440000|2022-04-08 14:00:40|14331.9|14330.9|14323.4|14322.4|14334|14333|14322.6|14321.6|480
1649426450000|2022-04-08 14:00:50|14323.5|14322.5|14326.1|14325.1|14327.6|14326.6|14322.6|14321.6|238
1649426460000|2022-04-08 14:01:00|14325.7|14324.7|14324.5|14323.5|14334.2|14333.2|14324.4|14323.4|527
1649426470000|2022-04-08 14:01:10|14325.2|14324.2|14327.9|14326.9|14331.5|14330.5|14325.2|14324.2|149
1649426480000|2022-04-08 14:01:20|14328|14327|14335.5|14334.5|14335.6|14334.6|14327.5|14326.5|273
1649426490000|2022-04-08 14:01:30|14335.2|14334.2|14328.6|14327.6|14339.5|14338.5|14328.5|14327.5|531
1649426500000|2022-04-08 14:01:40|14328.5|14327.5|14328.2|14327.2|14330.4|14329.4|14326.9|14325.9|240
1649426510000|2022-04-08 14:01:50|14328.1|14327.1|14327|14326|14330.2|14329.2|14325.9|14324.9|163
1649426520000|2022-04-08 14:02:00|14326.7|14325.7|14334|14333|14334.9|14333.9|14324|14323|271
1649426530000|2022-04-08 14:02:10|14334.2|14333.2|14326.7|14325.7|14335.6|14334.6|14325.7|14324.7|289
1649426540000|2022-04-08 14:02:20|14326.9|14325.9|14337|14336|14337.2|14336.2|14326.9|14325.9|249
1649426550000|2022-04-08 14:02:30|14336.5|14335.5|14343.7|14342.7|14345.6|14344.6|14335.9|14334.9|657
1649426560000|2022-04-08 14:02:40|14343.9|14342.9|14341.2|14340.2|14344.2|14343.2|14338.2|14337.2|274
1649426570000|2022-04-08 14:02:50|14341.5|14340.5|14341.9|14340.9|14344.4|14343.4|14339.6|14338.6|223
1649426580000|2022-04-08 14:03:00|14341.7|14340.7|14348.1|14347.1|14350.9|14349.9|14340.7|14339.7|647
1649426590000|2022-04-08 14:03:10|14348.2|14347.2|14349.4|14348.4|14351.1|14350.1|14342.9|14341.9|329
1649426600000|2022-04-08 14:03:20|14349.7|14348.7|14350.1|14349.1|14351.4|14350.4|14348|14347|173
1649426610000|2022-04-08 14:03:30|14350|14349|14346.2|14345.2|14351.1|14350.1|14346|14345|268
1649426620000|2022-04-08 14:03:40|14346.1|14345.1|14351.9|14350.9|14352.1|14351.1|14344.1|14343.1|293
1649426630000|2022-04-08 14:03:50|14351.5|14350.5|14355.1|14354.1|14355.1|14354.1|14348.9|14347.9|359
1649426640000|2022-04-08 14:04:00|14354.4|14353.4|14351.7|14350.7|14354.5|14353.5|14350.4|14349.4|292
1649426650000|2022-04-08 14:04:10|14352.5|14351.5|14353.1|14352.1|14356.9|14355.9|14351.2|14350.2|360
1649426660000|2022-04-08 14:04:20|14353.2|14352.2|14357.7|14356.7|14358.9|14357.9|14352.7|14351.7|382
1649426670000|2022-04-08 14:04:30|14357.6|14356.6|14359.7|14358.7|14359.7|14358.7|14355|14354|250
1649426680000|2022-04-08 14:04:40|14359.6|14358.6|14358.6|14357.6|14362.9|14361.9|14357.5|14356.5|624
1649426690000|2022-04-08 14:04:50|14358.5|14357.5|14359.6|14358.6|14361.9|14360.9|14358.1|14357.1|194
1649426700000|2022-04-08 14:05:00|14360.2|14359.2|14359.2|14358.2|14361.7|14360.7|14355.7|14354.7|430
1649426710000|2022-04-08 14:05:10|14359.4|14358.4|14357.4|14356.4|14359.4|14358.4|14355.2|14354.2|210
1649426720000|2022-04-08 14:05:20|14358.1|14357.1|14356.9|14355.9|14360.1|14359.1|14354.5|14353.5|257
1649426730000|2022-04-08 14:05:30|14357.1|14356.1|14359.5|14358.5|14360.5|14359.5|14356.9|14355.9|217
1649426740000|2022-04-08 14:05:40|14359.6|14358.6|14357.6|14356.6|14363.4|14362.4|14356.4|14355.4|326
1649426750000|2022-04-08 14:05:50|14357.4|14356.4|14362.9|14361.9|14363|14362|14356.4|14355.4|215
1649426760000|2022-04-08 14:06:00|14363|14362|14362.7|14361.7|14366.4|14365.4|14362|14361|417
1649426770000|2022-04-08 14:06:10|14362.9|14361.9|14366.6|14365.6|14369.4|14368.4|14361.7|14360.7|379
1649426780000|2022-04-08 14:06:20|14366.9|14365.9|14365.4|14364.4|14368|14367|14364.2|14363.2|356
1649426790000|2022-04-08 14:06:30|14365.2|14364.2|14358.9|14357.9|14365.2|14364.2|14357.1|14356.1|299
1649426800000|2022-04-08 14:06:40|14359.1|14358.1|14359.1|14358.1|14362.6|14361.6|14357.4|14356.4|200
1649426810000|2022-04-08 14:06:50|14358.9|14357.9|14355.1|14354.1|14359.1|14358.1|14354.2|14353.2|324
1649426820000|2022-04-08 14:07:00|14354.9|14353.9|14352.6|14351.6|14355.5|14354.5|14350.9|14349.9|414
1649426830000|2022-04-08 14:07:10|14352.5|14351.5|14347.5|14346.5|14353.6|14352.6|14347.4|14346.4|325
1649426840000|2022-04-08 14:07:20|14347|14346|14340.4|14339.4|14347|14346|14340.1|14339.1|502
1649426850000|2022-04-08 14:07:30|14340.5|14339.5|14337.4|14336.4|14341|14340|14336.9|14335.9|337
1649426860000|2022-04-08 14:07:40|14337.2|14336.2|14338.7|14337.7|14341.2|14340.2|14336.7|14335.7|214
1649426870000|2022-04-08 14:07:50|14339|14338|14343.5|14342.5|14343.5|14342.5|14337.7|14336.7|178
1649426880000|2022-04-08 14:08:00|14343.9|14342.9|14354.6|14353.6|14355.2|14354.2|14341.5|14340.5|671
1649426890000|2022-04-08 14:08:10|14354|14353|14353.5|14352.5|14357.4|14356.4|14353.2|14352.2|316
1649426900000|2022-04-08 14:08:20|14353.6|14352.6|14355.1|14354.1|14355.5|14354.5|14351.6|14350.6|175
1649426910000|2022-04-08 14:08:30|14355|14354|14363.2|14362.2|14364.6|14363.6|14355|14354|546
1649426920000|2022-04-08 14:08:40|14363.1|14362.1|14370.1|14369.1|14371.4|14370.4|14362.9|14361.9|407
1649426930000|2022-04-08 14:08:50|14370.2|14369.2|14379.1|14378.1|14380.4|14379.4|14370|14369|759
1649426940000|2022-04-08 14:09:00|14378.5|14377.5|14382.9|14381.9|14383.5|14382.5|14376.1|14375.1|569
1649426950000|2022-04-08 14:09:10|14383.6|14382.6|14377.1|14376.1|14383.6|14382.6|14375.5|14374.5|528
1649426960000|2022-04-08 14:09:20|14377.2|14376.2|14389|14388|14389|14388|14375.1|14374.1|406
1649426970000|2022-04-08 14:09:30|14388.9|14387.9|14386.7|14385.7|14390.4|14389.4|14385.6|14384.6|493
1649426980000|2022-04-08 14:09:40|14387.1|14386.1|14381|14380|14388.4|14387.4|14380.6|14379.6|375
1649426990000|2022-04-08 14:09:50|14381.1|14380.1|14380.2|14379.2|14383.1|14382.1|14378.7|14377.7|192
1649427000000|2022-04-08 14:10:00|14380.4|14379.4|14375|14374|14381.1|14380.1|14374.4|14373.4|321
1649427010000|2022-04-08 14:10:10|14374.7|14373.7|14368.4|14367.4|14374.9|14373.9|14366.1|14365.1|642
1649427020000|2022-04-08 14:10:20|14368|14367|14369.5|14368.5|14371.9|14370.9|14366.2|14365.2|243
1649427030000|2022-04-08 14:10:30|14369.9|14368.9|14362.2|14361.2|14369.9|14368.9|14356.4|14355.4|922
1649427040000|2022-04-08 14:10:40|14362|14361|14362|14361|14364.7|14363.7|14359.1|14358.1|212
1649427050000|2022-04-08 14:10:50|14361.7|14360.7|14361.6|14360.6|14365.2|14364.2|14361.1|14360.1|148
1649427060000|2022-04-08 14:11:00|14360.7|14359.7|14356.2|14355.2|14361.1|14360.1|14355.4|14354.4|234
1649427070000|2022-04-08 14:11:10|14356.1|14355.1|14353.6|14352.6|14356.1|14355.1|14349|14348|392
1649427080000|2022-04-08 14:11:20|14353.4|14352.4|14349.1|14348.1|14355.1|14354.1|14348.5|14347.5|223
1649427090000|2022-04-08 14:11:30|14349|14348|14355|14354|14356.5|14355.5|14348.6|14347.6|403
1649427100000|2022-04-08 14:11:40|14354.7|14353.7|14358.5|14357.5|14358.7|14357.7|14353.1|14352.1|158
1649427110000|2022-04-08 14:11:50|14358.7|14357.7|14353.5|14352.5|14358.7|14357.7|14353.5|14352.5|171
1649427120000|2022-04-08 14:12:00|14353.7|14352.7|14350.5|14349.5|14355.9|14354.9|14350.1|14349.1|214
1649427130000|2022-04-08 14:12:10|14351|14350|14352.5|14351.5|14354.4|14353.4|14348|14347|226
1649427140000|2022-04-08 14:12:20|14352.4|14351.4|14348.2|14347.2|14352.4|14351.4|14347.6|14346.6|252
1649427150000|2022-04-08 14:12:30|14348.1|14347.1|14350.5|14349.5|14352.9|14351.9|14347.4|14346.4|203
1649427160000|2022-04-08 14:12:40|14350.6|14349.6|14349.5|14348.5|14351.2|14350.2|14348.1|14347.1|92
1649427170000|2022-04-08 14:12:50|14349.7|14348.7|14349.4|14348.4|14351.6|14350.6|14347.6|14346.6|142
1649427180000|2022-04-08 14:13:00|14349.5|14348.5|14354.2|14353.2|14354.4|14353.4|14348|14347|183
1649427190000|2022-04-08 14:13:10|14354.1|14353.1|14354.7|14353.7|14354.7|14353.7|14347.5|14346.5|203
1649427200000|2022-04-08 14:13:20|14353.6|14352.6|14350.9|14349.9|14353.9|14352.9|14348.1|14347.1|156
1649427210000|2022-04-08 14:13:30|14351|14350|14352|14351|14353.2|14352.2|14349|14348|75
1649427220000|2022-04-08 14:13:40|14352.1|14351.1|14349.9|14348.9|14353|14352|14347.7|14346.7|112
1649427230000|2022-04-08 14:13:50|14349.5|14348.5|14346.7|14345.7|14349.5|14348.5|14345.7|14344.7|92
1649427240000|2022-04-08 14:14:00|14346.5|14345.5|14337.9|14336.9|14346.5|14345.5|14337.4|14336.4|600
1649427250000|2022-04-08 14:14:10|14338.4|14337.4|14330.5|14329.5|14338.9|14337.9|14328.9|14327.9|724
1649427260000|2022-04-08 14:14:20|14330.4|14329.4|14339.2|14338.2|14341.1|14340.1|14329.1|14328.1|431
1649427270000|2022-04-08 14:14:30|14339.1|14338.1|14346.4|14345.4|14346.4|14345.4|14338.9|14337.9|297
1649427280000|2022-04-08 14:14:40|14345.6|14344.6|14350.5|14349.5|14351.7|14350.7|14345.6|14344.6|319
1649427290000|2022-04-08 14:14:50|14350.4|14349.4|14357.6|14356.6|14358.9|14357.9|14350.4|14349.4|431
1649427300000|2022-04-08 14:15:00|14358.4|14357.4|14359.6|14358.6|14360.4|14359.4|14353.5|14352.5|391
1649427310000|2022-04-08 14:15:10|14359.5|14358.5|14352.5|14351.5|14359.6|14358.6|14352.1|14351.1|308
1649427320000|2022-04-08 14:15:20|14351.1|14350.1|14341.5|14340.5|14351.1|14350.1|14338.1|14337.1|512
1649427330000|2022-04-08 14:15:30|14341.2|14340.2|14340.5|14339.5|14343.9|14342.9|14337.6|14336.6|175
1649427340000|2022-04-08 14:15:40|14340.6|14339.6|14337.7|14336.7|14341.4|14340.4|14335.4|14334.4|285
1649427350000|2022-04-08 14:15:50|14337.9|14336.9|14344.1|14343.1|14344.1|14343.1|14335.2|14334.2|236
1649427360000|2022-04-08 14:16:00|14344.6|14343.6|14337.1|14336.1|14346.7|14345.7|14337.1|14336.1|304
1649427370000|2022-04-08 14:16:10|14337.2|14336.2|14344.6|14343.6|14344.9|14343.9|14331.6|14330.6|321
1649427380000|2022-04-08 14:16:20|14344|14343|14342.6|14341.6|14346.7|14345.7|14341.7|14340.7|159
1649427390000|2022-04-08 14:16:30|14342|14341|14341.5|14340.5|14345.6|14344.6|14341.5|14340.5|133
1649427400000|2022-04-08 14:16:40|14341.6|14340.6|14338.2|14337.2|14345.2|14344.2|14337.6|14336.6|171
1649427410000|2022-04-08 14:16:50|14338.4|14337.4|14336.5|14335.5|14340.5|14339.5|14335.6|14334.6|175
1649427420000|2022-04-08 14:17:00|14336|14335|14333|14332|14338.7|14337.7|14332.7|14331.7|283
1649427430000|2022-04-08 14:17:10|14333.1|14332.1|14332.4|14331.4|14337.5|14336.5|14331.9|14330.9|228
1649427440000|2022-04-08 14:17:20|14332.2|14331.2|14328.2|14327.2|14334.2|14333.2|14327.4|14326.4|282
1649427450000|2022-04-08 14:17:30|14328|14327|14330.1|14329.1|14330.7|14329.7|14327|14326|197
1649427460000|2022-04-08 14:17:40|14330.2|14329.2|14335.7|14334.7|14336|14335|14329.5|14328.5|203
1649427470000|2022-04-08 14:17:50|14334|14333|14328.5|14327.5|14335.2|14334.2|14327.2|14326.2|147
1649427480000|2022-04-08 14:18:00|14328.1|14327.1|14329.6|14328.6|14332.6|14331.6|14326.7|14325.7|175
1649427490000|2022-04-08 14:18:10|14330|14329|14335.5|14334.5|14335.6|14334.6|14330|14329|180
1649427500000|2022-04-08 14:18:20|14335.2|14334.2|14335.9|14334.9|14340.7|14339.7|14335|14334|272
1649427510000|2022-04-08 14:18:30|14335.6|14334.6|14332.2|14331.2|14335.9|14334.9|14329.7|14328.7|227
1649427520000|2022-04-08 14:18:40|14332.4|14331.4|14340.7|14339.7|14340.7|14339.7|14331|14330|118
1649427530000|2022-04-08 14:18:50|14341.1|14340.1|14341.2|14340.2|14344|14343|14340.4|14339.4|213
1649427540000|2022-04-08 14:19:00|14341.7|14340.7|14346.6|14345.6|14346.7|14345.7|14341.5|14340.5|239
1649427550000|2022-04-08 14:19:10|14346.2|14345.2|14347.4|14346.4|14347.7|14346.7|14343.7|14342.7|186
1649427560000|2022-04-08 14:19:20|14347.5|14346.5|14355|14354|14357.6|14356.6|14347.1|14346.1|546
1649427570000|2022-04-08 14:19:30|14354.6|14353.6|14360|14359|14360|14359|14353.6|14352.6|252
1649427580000|2022-04-08 14:19:40|14359|14358|14353.1|14352.1|14361|14360|14352.9|14351.9|325
1649427590000|2022-04-08 14:19:50|14353|14352|14351.9|14350.9|14355.4|14354.4|14350.6|14349.6|220
1649427600000|2022-04-08 14:20:00|14351.7|14350.7|14359.2|14358.2|14362.4|14361.4|14351.7|14350.7|409
1649427610000|2022-04-08 14:20:10|14359|14358|14360.7|14359.7|14367.1|14366.1|14357.5|14356.5|464
1649427620000|2022-04-08 14:20:20|14360.9|14359.9|14359.4|14358.4|14363.2|14362.2|14356.5|14355.5|280
1649427630000|2022-04-08 14:20:30|14359.5|14358.5|14361.5|14360.5|14363.9|14362.9|14356.9|14355.9|192
1649427640000|2022-04-08 14:20:40|14362|14361|14357|14356|14363.2|14362.2|14357|14356|189
1649427650000|2022-04-08 14:20:50|14357.1|14356.1|14355.2|14354.2|14358.7|14357.7|14354.6|14353.6|219
1649427660000|2022-04-08 14:21:00|14355.1|14354.1|14355.2|14354.2|14358.4|14357.4|14352.4|14351.4|356
1649427670000|2022-04-08 14:21:10|14355.1|14354.1|14356.7|14355.7|14357.1|14356.1|14353.1|14352.1|158
1649427680000|2022-04-08 14:21:20|14356.5|14355.5|14365.2|14364.2|14366.5|14365.5|14356|14355|279
1649427690000|2022-04-08 14:21:30|14365.6|14364.6|14360.9|14359.9|14368.9|14367.9|14360.9|14359.9|258
1649427700000|2022-04-08 14:21:40|14361.2|14360.2|14363.7|14362.7|14364.4|14363.4|14360.7|14359.7|289
1649427710000|2022-04-08 14:21:50|14363.5|14362.5|14365.7|14364.7|14366.2|14365.2|14362.2|14361.2|146
1649427720000|2022-04-08 14:22:00|14364.5|14363.5|14372.5|14371.5|14373.7|14372.7|14363.9|14362.9|372
1649427730000|2022-04-08 14:22:10|14372.6|14371.6|14370.2|14369.2|14377|14376|14370.2|14369.2|318
1649427740000|2022-04-08 14:22:20|14370.1|14369.1|14364.1|14363.1|14371.2|14370.2|14363.7|14362.7|226
1649427750000|2022-04-08 14:22:30|14364|14363|14364.5|14363.5|14364.6|14363.6|14358.4|14357.4|301
1649427760000|2022-04-08 14:22:40|14364.4|14363.4|14368|14367|14368|14367|14362.2|14361.2|219
1649427770000|2022-04-08 14:22:50|14367.9|14366.9|14365.6|14364.6|14368.5|14367.5|14365.4|14364.4|115
1649427780000|2022-04-08 14:23:00|14365.7|14364.7|14371.1|14370.1|14371.1|14370.1|14363.9|14362.9|231
1649427790000|2022-04-08 14:23:10|14371|14370|14365.5|14364.5|14371.6|14370.6|14364|14363|208
1649427800000|2022-04-08 14:23:20|14366|14365|14376.2|14375.2|14376.6|14375.6|14365.2|14364.2|277
1649427810000|2022-04-08 14:23:30|14376.4|14375.4|14369.6|14368.6|14376.4|14375.4|14368.9|14367.9|178
1649427820000|2022-04-08 14:23:40|14369|14368|14369.4|14368.4|14371.7|14370.7|14367.1|14366.1|192
1649427830000|2022-04-08 14:23:50|14369.5|14368.5|14372.4|14371.4|14373.7|14372.7|14369.1|14368.1|133
1649427840000|2022-04-08 14:24:00|14372.1|14371.1|14377.5|14376.5|14379.1|14378.1|14369.1|14368.1|321
1649427850000|2022-04-08 14:24:10|14378|14377|14376.4|14375.4|14379.2|14378.2|14372.6|14371.6|258
1649427860000|2022-04-08 14:24:20|14376.5|14375.5|14377.7|14376.7|14379.6|14378.6|14375.9|14374.9|163
1649427870000|2022-04-08 14:24:30|14378.5|14377.5|14379.5|14378.5|14381.6|14380.6|14377.6|14376.6|247
1649427880000|2022-04-08 14:24:40|14379.9|14378.9|14378.1|14377.1|14381.4|14380.4|14376.4|14375.4|214
1649427890000|2022-04-08 14:24:50|14377.6|14376.6|14371.6|14370.6|14378.4|14377.4|14370.2|14369.2|237
1649427900000|2022-04-08 14:25:00|14371.7|14370.7|14381.1|14380.1|14382.6|14381.6|14371.7|14370.7|282
1649427910000|2022-04-08 14:25:10|14380.5|14379.5|14376|14375|14380.5|14379.5|14371.7|14370.7|309
1649427920000|2022-04-08 14:25:20|14376.2|14375.2|14373.9|14372.9|14378.4|14377.4|14373.1|14372.1|180
1649427930000|2022-04-08 14:25:30|14374|14373|14371.2|14370.2|14374.2|14373.2|14369.4|14368.4|294
1649427940000|2022-04-08 14:25:40|14371.1|14370.1|14370.9|14369.9|14373.9|14372.9|14366|14365|371
1649427950000|2022-04-08 14:25:50|14370.1|14369.1|14368|14367|14371.6|14370.6|14366.5|14365.5|176
1649427960000|2022-04-08 14:26:00|14367.7|14366.7|14371.4|14370.4|14371.6|14370.6|14366.4|14365.4|199
1649427970000|2022-04-08 14:26:10|14371.2|14370.2|14366.7|14365.7|14371.7|14370.7|14366.1|14365.1|187
1649427980000|2022-04-08 14:26:20|14366.9|14365.9|14373.9|14372.9|14373.9|14372.9|14366.5|14365.5|207
1649427990000|2022-04-08 14:26:30|14373.5|14372.5|14369.7|14368.7|14374.4|14373.4|14367.1|14366.1|188
1649428000000|2022-04-08 14:26:40|14369.6|14368.6|14371.2|14370.2|14372.4|14371.4|14368.1|14367.1|107
1649428010000|2022-04-08 14:26:50|14371.4|14370.4|14375|14374|14375.6|14374.6|14369.7|14368.7|101
1649428020000|2022-04-08 14:27:00|14375.1|14374.1|14385.9|14384.9|14387.9|14386.9|14375.1|14374.1|688
1649428030000|2022-04-08 14:27:10|14386|14385|14396.4|14395.4|14396.4|14395.4|14385.9|14384.9|944
1649428040000|2022-04-08 14:27:20|14395.7|14394.7|14397.5|14396.5|14400.5|14399.5|14394.6|14393.6|654
1649428050000|2022-04-08 14:27:30|14397.6|14396.6|14397.5|14396.5|14402.4|14401.4|14397|14396|515
1649428060000|2022-04-08 14:27:40|14398|14397|14401.9|14400.9|14403.7|14402.7|14397.6|14396.6|464
1649428070000|2022-04-08 14:27:50|14401.7|14400.7|14401.6|14400.6|14404.7|14403.7|14400.6|14399.6|401
1649428080000|2022-04-08 14:28:00|14402.4|14401.4|14407.1|14406.1|14407.5|14406.5|14401.1|14400.1|468
1649428090000|2022-04-08 14:28:10|14407|14406|14403.9|14402.9|14408.9|14407.9|14403.9|14402.9|387
1649428100000|2022-04-08 14:28:20|14405|14404|14399.5|14398.5|14405|14404|14399.5|14398.5|592
1649428110000|2022-04-08 14:28:30|14399.6|14398.6|14397|14396|14400.5|14399.5|14395.1|14394.1|477
1649428120000|2022-04-08 14:28:40|14396.7|14395.7|14397.4|14396.4|14399.9|14398.9|14394.4|14393.4|344
1649428130000|2022-04-08 14:28:50|14397.2|14396.2|14397.5|14396.5|14399|14398|14395.6|14394.6|131
1649428140000|2022-04-08 14:29:00|14397.4|14396.4|14403.2|14402.2|14404.1|14403.1|14394.4|14393.4|369
1649428150000|2022-04-08 14:29:10|14403|14402|14401|14400|14405.4|14404.4|14399.6|14398.6|276
1649428160000|2022-04-08 14:29:20|14400.9|14399.9|14399.9|14398.9|14402.6|14401.6|14398.2|14397.2|218
1649428170000|2022-04-08 14:29:30|14399.2|14398.2|14400.4|14399.4|14403.5|14402.5|14399|14398|267
1649428180000|2022-04-08 14:29:40|14400.2|14399.2|14397.1|14396.1|14400.6|14399.6|14396.6|14395.6|152
1649428190000|2022-04-08 14:29:50|14397.2|14396.2|14400.6|14399.6|14400.6|14399.6|14396.7|14395.7|139
1649428200000|2022-04-08 14:30:00|14401.4|14400.4|14403.6|14402.6|14405.1|14404.1|14396.6|14395.6|321
1649428210000|2022-04-08 14:30:10|14403.9|14402.9|14401.5|14400.5|14403.9|14402.9|14397.5|14396.5|209
1649428220000|2022-04-08 14:30:20|14400.7|14399.7|14397.1|14396.1|14401.5|14400.5|14396.5|14395.5|325
1649428230000|2022-04-08 14:30:30|14397.2|14396.2|14398.9|14397.9|14398.9|14397.9|14393.7|14392.7|278
1649428240000|2022-04-08 14:30:40|14398.6|14397.6|14404.6|14403.6|14405.2|14404.2|14398.6|14397.6|410
1649428250000|2022-04-08 14:30:50|14404.4|14403.4|14404.1|14403.1|14408.6|14407.6|14403|14402|446
1649428260000|2022-04-08 14:31:00|14403.7|14402.7|14402.1|14401.1|14405.1|14404.1|14399.6|14398.6|557
1649428270000|2022-04-08 14:31:10|14401.9|14400.9|14402|14401|14403.4|14402.4|14397.2|14396.2|294
1649428280000|2022-04-08 14:31:20|14401.7|14400.7|14405.2|14404.2|14406.9|14405.9|14398.9|14397.9|218
1649428290000|2022-04-08 14:31:30|14405.5|14404.5|14412.1|14411.1|14413.4|14412.4|14404.1|14403.1|618
1649428300000|2022-04-08 14:31:40|14412.2|14411.2|14411.7|14410.7|14412.4|14411.4|14408.9|14407.9|285
1649428310000|2022-04-08 14:31:50|14411.6|14410.6|14417.9|14416.9|14418|14417|14408.2|14407.2|425
1649428320000|2022-04-08 14:32:00|14417.4|14416.4|14420.4|14419.4|14421.9|14420.9|14416.6|14415.6|659
1649428330000|2022-04-08 14:32:10|14421|14420|14419.4|14418.4|14422.2|14421.2|14416.7|14415.7|542
1649428340000|2022-04-08 14:32:20|14420.7|14419.7|14416.9|14415.9|14420.9|14419.9|14415.4|14414.4|223
1649428350000|2022-04-08 14:32:30|14416.7|14415.7|14412|14411|14417.6|14416.6|14410|14409|361
1649428360000|2022-04-08 14:32:40|14411.9|14410.9|14409.9|14408.9|14412|14411|14408.1|14407.1|290
1649428370000|2022-04-08 14:32:50|14410|14409|14410.7|14409.7|14413.2|14412.2|14409.5|14408.5|159
1649428380000|2022-04-08 14:33:00|14410.9|14409.9|14411.4|14410.4|14415.4|14414.4|14410.9|14409.9|216
1649428390000|2022-04-08 14:33:10|14411.2|14410.2|14405.4|14404.4|14411.4|14410.4|14403.9|14402.9|319
1649428400000|2022-04-08 14:33:20|14405.2|14404.2|14395.4|14394.4|14405.7|14404.7|14395.4|14394.4|677
1649428410000|2022-04-08 14:33:30|14395.7|14394.7|14391.6|14390.6|14395.9|14394.9|14388.9|14387.9|672
1649428420000|2022-04-08 14:33:40|14391.7|14390.7|14401.1|14400.1|14401.4|14400.4|14391.6|14390.6|440
1649428430000|2022-04-08 14:33:50|14401.6|14400.6|14410.6|14409.6|14411.9|14410.9|14399.2|14398.2|500
1649428440000|2022-04-08 14:34:00|14409.4|14408.4|14413.1|14412.1|14423.1|14422.1|14409.4|14408.4|941
1649428450000|2022-04-08 14:34:10|14413.2|14412.2|14414.5|14413.5|14419.1|14418.1|14412.5|14411.5|284
1649428460000|2022-04-08 14:34:20|14415.1|14414.1|14413.1|14412.1|14417|14416|14412.2|14411.2|193
1649428470000|2022-04-08 14:34:30|14413.4|14412.4|14412.6|14411.6|14413.6|14412.6|14408.1|14407.1|199
1649428480000|2022-04-08 14:34:40|14412.2|14411.2|14406.9|14405.9|14414.5|14413.5|14406.9|14405.9|124
1649428490000|2022-04-08 14:34:50|14406.5|14405.5|14405.5|14404.5|14406.6|14405.6|14403.4|14402.4|280
1649428500000|2022-04-08 14:35:00|14405.4|14404.4|14412|14411|14412.4|14411.4|14403.1|14402.1|297
1649428510000|2022-04-08 14:35:10|14412.1|14411.1|14405.4|14404.4|14413.6|14412.6|14405.4|14404.4|243
1649428520000|2022-04-08 14:35:20|14406|14405|14408.1|14407.1|14410.9|14409.9|14405.7|14404.7|118
1649428530000|2022-04-08 14:35:30|14408.2|14407.2|14407.5|14406.5|14408.7|14407.7|14404.7|14403.7|177
1649428540000|2022-04-08 14:35:40|14407.2|14406.2|14406.6|14405.6|14408.7|14407.7|14405.1|14404.1|133
1649428550000|2022-04-08 14:35:50|14405.7|14404.7|14408.7|14407.7|14409.2|14408.2|14404|14403|140
1649428560000|2022-04-08 14:36:00|14408.6|14407.6|14405.7|14404.7|14416.2|14415.2|14405.6|14404.6|328
1649428570000|2022-04-08 14:36:10|14405.4|14404.4|14396.7|14395.7|14405.4|14404.4|14396.2|14395.2|482
1649428580000|2022-04-08 14:36:20|14396.5|14395.5|14407|14406|14407.5|14406.5|14396.5|14395.5|350
1649428590000|2022-04-08 14:36:30|14407.1|14406.1|14400.7|14399.7|14407.4|14406.4|14398.2|14397.2|123
1649428600000|2022-04-08 14:36:40|14401|14400|14402.7|14401.7|14403.5|14402.5|14399.5|14398.5|145
1649428610000|2022-04-08 14:36:50|14403.1|14402.1|14406.1|14405.1|14407|14406|14398.4|14397.4|234
1649428620000|2022-04-08 14:37:00|14405.7|14404.7|14402.4|14401.4|14409.2|14408.2|14401.9|14400.9|344
1649428630000|2022-04-08 14:37:10|14402.2|14401.2|14406.1|14405.1|14407.7|14406.7|14401.4|14400.4|175
1649428640000|2022-04-08 14:37:20|14406|14405|14403.7|14402.7|14407.2|14406.2|14402.1|14401.1|69
1649428650000|2022-04-08 14:37:30|14403.6|14402.6|14402.4|14401.4|14406.4|14405.4|14401.5|14400.5|151
1649428660000|2022-04-08 14:37:40|14402.5|14401.5|14398.2|14397.2|14403.7|14402.7|14395.9|14394.9|234
1649428670000|2022-04-08 14:37:50|14398.1|14397.1|14395.9|14394.9|14398.5|14397.5|14394.6|14393.6|275
1649428680000|2022-04-08 14:38:00|14395.6|14394.6|14397.1|14396.1|14402|14401|14394.9|14393.9|217
1649428690000|2022-04-08 14:38:10|14397.6|14396.6|14394.1|14393.1|14397.7|14396.7|14393.6|14392.6|165
1649428700000|2022-04-08 14:38:20|14394.6|14393.6|14392.1|14391.1|14397.1|14396.1|14391.6|14390.6|364
1649428710000|2022-04-08 14:38:30|14392.4|14391.4|14393.7|14392.7|14394.1|14393.1|14386.4|14385.4|407
1649428720000|2022-04-08 14:38:40|14393.9|14392.9|14389.7|14388.7|14393.9|14392.9|14388.6|14387.6|309
1649428730000|2022-04-08 14:38:50|14389.6|14388.6|14400.5|14399.5|14402.4|14401.4|14389.6|14388.6|495
1649428740000|2022-04-08 14:39:00|14400.1|14399.1|14399.4|14398.4|14404.7|14403.7|14399.4|14398.4|306
1649428750000|2022-04-08 14:39:10|14399.6|14398.6|14401.1|14400.1|14401.4|14400.4|14394.5|14393.5|192
1649428760000|2022-04-08 14:39:20|14401.6|14400.6|14405.2|14404.2|14407|14406|14400.2|14399.2|328
1649428770000|2022-04-08 14:39:30|14406.1|14405.1|14409.5|14408.5|14410.6|14409.6|14405.5|14404.5|278
1649428780000|2022-04-08 14:39:40|14409.2|14408.2|14403.4|14402.4|14410.1|14409.1|14402.9|14401.9|154
1649428790000|2022-04-08 14:39:50|14402.9|14401.9|14403.4|14402.4|14405|14404|14401.6|14400.6|125
1649428800000|2022-04-08 14:40:00|14403.2|14402.2|14407|14406|14408.2|14407.2|14403.1|14402.1|150
1649428810000|2022-04-08 14:40:10|14407.2|14406.2|14409.1|14408.1|14409.6|14408.6|14405.7|14404.7|135
1649428820000|2022-04-08 14:40:20|14409.4|14408.4|14410.9|14409.9|14414.7|14413.7|14408|14407|228
1649428830000|2022-04-08 14:40:30|14411|14410|14411.4|14410.4|14413.9|14412.9|14410.2|14409.2|108
1649428840000|2022-04-08 14:40:40|14411.1|14410.1|14417.6|14416.6|14417.6|14416.6|14411.1|14410.1|231
1649428850000|2022-04-08 14:40:50|14417.5|14416.5|14407.6|14406.6|14417.7|14416.7|14406.6|14405.6|312
1649428860000|2022-04-08 14:41:00|14406.9|14405.9|14401.1|14400.1|14410|14409|14401.1|14400.1|298
1649428870000|2022-04-08 14:41:10|14402.4|14401.4|14396.1|14395.1|14403.5|14402.5|14395.6|14394.6|221
1649428880000|2022-04-08 14:41:20|14396.2|14395.2|14396.1|14395.1|14397.7|14396.7|14394.4|14393.4|256
1649428890000|2022-04-08 14:41:30|14396|14395|14401.1|14400.1|14401.6|14400.6|14396|14395|180
1649428900000|2022-04-08 14:41:40|14401.4|14400.4|14398.7|14397.7|14401.4|14400.4|14396|14395|159
1649428910000|2022-04-08 14:41:50|14399.2|14398.2|14396.9|14395.9|14399.2|14398.2|14395.2|14394.2|154
1649428920000|2022-04-08 14:42:00|14396.6|14395.6|14405.5|14404.5|14408|14407|14396.1|14395.1|487
1649428930000|2022-04-08 14:42:10|14405.4|14404.4|14402|14401|14405.4|14404.4|14397.4|14396.4|208
1649428940000|2022-04-08 14:42:20|14402.1|14401.1|14399.6|14398.6|14403.1|14402.1|14399.1|14398.1|110
1649428950000|2022-04-08 14:42:30|14399.5|14398.5|14400.9|14399.9|14401.7|14400.7|14398.2|14397.2|103
1649428960000|2022-04-08 14:42:40|14399.7|14398.7|14399|14398|14400.7|14399.7|14397.9|14396.9|143
1649428970000|2022-04-08 14:42:50|14398.9|14397.9|14396|14395|14402.7|14401.7|14396|14395|113
1649428980000|2022-04-08 14:43:00|14395.9|14394.9|14395.1|14394.1|14396.1|14395.1|14391.9|14390.9|481
1649428990000|2022-04-08 14:43:10|14395.4|14394.4|14389.2|14388.2|14395.4|14394.4|14389.2|14388.2|185
1649429000000|2022-04-08 14:43:20|14389.4|14388.4|14390.6|14389.6|14390.9|14389.9|14387.1|14386.1|289
1649429010000|2022-04-08 14:43:30|14390.7|14389.7|14389|14388|14391.9|14390.9|14387|14386|271
1649429020000|2022-04-08 14:43:40|14388.9|14387.9|14393.2|14392.2|14397|14396|14387|14386|280
1649429030000|2022-04-08 14:43:50|14393.1|14392.1|14390.2|14389.2|14395|14394|14388.1|14387.1|154
1649429040000|2022-04-08 14:44:00|14390.5|14389.5|14394.6|14393.6|14394.6|14393.6|14389|14388|200
1649429050000|2022-04-08 14:44:10|14394.1|14393.1|14388.9|14387.9|14394.2|14393.2|14385.9|14384.9|310
1649429060000|2022-04-08 14:44:20|14389|14388|14383.6|14382.6|14389.6|14388.6|14381.5|14380.5|297
1649429070000|2022-04-08 14:44:30|14383.9|14382.9|14379|14378|14384.1|14383.1|14377|14376|340
1649429080000|2022-04-08 14:44:40|14378.7|14377.7|14381.5|14380.5|14384.6|14383.6|14377.6|14376.6|280
1649429090000|2022-04-08 14:44:50|14381.7|14380.7|14378.5|14377.5|14383.9|14382.9|14377.9|14376.9|188
1649429100000|2022-04-08 14:45:00|14378.4|14377.4|14375.5|14374.5|14379|14378|14372.9|14371.9|430
1649429110000|2022-04-08 14:45:10|14375.7|14374.7|14378.6|14377.6|14382.4|14381.4|14374.9|14373.9|349
1649429120000|2022-04-08 14:45:20|14378.1|14377.1|14379|14378|14382.7|14381.7|14377.2|14376.2|226
1649429130000|2022-04-08 14:45:30|14378.7|14377.7|14375.7|14374.7|14379|14378|14375.1|14374.1|133
1649429140000|2022-04-08 14:45:40|14376|14375|14370.6|14369.6|14378.4|14377.4|14369.1|14368.1|277
1649429150000|2022-04-08 14:45:50|14370.9|14369.9|14367|14366|14370.9|14369.9|14366.4|14365.4|284
1649429160000|2022-04-08 14:46:00|14367.1|14366.1|14369.4|14368.4|14372.4|14371.4|14364.9|14363.9|321
1649429170000|2022-04-08 14:46:10|14369.5|14368.5|14372|14371|14373.5|14372.5|14369.5|14368.5|136
1649429180000|2022-04-08 14:46:20|14371.1|14370.1|14374.4|14373.4|14374.5|14373.5|14369.6|14368.6|176
1649429190000|2022-04-08 14:46:30|14374.5|14373.5|14379.1|14378.1|14379.9|14378.9|14374.4|14373.4|356
1649429200000|2022-04-08 14:46:40|14378.9|14377.9|14377.2|14376.2|14382.1|14381.1|14376.9|14375.9|262
1649429210000|2022-04-08 14:46:50|14377.4|14376.4|14381.1|14380.1|14381.1|14380.1|14374.6|14373.6|316
1649429220000|2022-04-08 14:47:00|14380.9|14379.9|14391|14390|14391.4|14390.4|14379.2|14378.2|571
1649429230000|2022-04-08 14:47:10|14391.2|14390.2|14386.7|14385.7|14396.2|14395.2|14386.7|14385.7|365
1649429240000|2022-04-08 14:47:20|14386.9|14385.9|14392.9|14391.9|14393.4|14392.4|14386.6|14385.6|152
1649429250000|2022-04-08 14:47:30|14392.7|14391.7|14389.5|14388.5|14393.1|14392.1|14389.5|14388.5|193
1649429260000|2022-04-08 14:47:40|14389.4|14388.4|14386.7|14385.7|14389.6|14388.6|14386.2|14385.2|173
1649429270000|2022-04-08 14:47:50|14386.5|14385.5|14380.5|14379.5|14386.6|14385.6|14380.4|14379.4|178
1649429280000|2022-04-08 14:48:00|14379.7|14378.7|14385|14384|14386|14385|14379.7|14378.7|251
1649429290000|2022-04-08 14:48:10|14384.5|14383.5|14382.9|14381.9|14384.5|14383.5|14379.5|14378.5|128
1649429300000|2022-04-08 14:48:20|14382.7|14381.7|14377.5|14376.5|14383.9|14382.9|14376.2|14375.2|205
1649429310000|2022-04-08 14:48:30|14377.2|14376.2|14379.2|14378.2|14380.6|14379.6|14375.1|14374.1|197
1649429320000|2022-04-08 14:48:40|14379.7|14378.7|14378.1|14377.1|14380.9|14379.9|14377.9|14376.9|142
1649429330000|2022-04-08 14:48:50|14378.2|14377.2|14372.7|14371.7|14378.2|14377.2|14372.1|14371.1|213
1649429340000|2022-04-08 14:49:00|14372.6|14371.6|14370|14369|14374.6|14373.6|14368.4|14367.4|500
1649429350000|2022-04-08 14:49:10|14370.1|14369.1|14358.4|14357.4|14370.1|14369.1|14358.4|14357.4|361
1649429360000|2022-04-08 14:49:20|14358.1|14357.1|14357.4|14356.4|14359.2|14358.2|14352.1|14351.1|696
1649429370000|2022-04-08 14:49:30|14357.7|14356.7|14359.9|14358.9|14360.1|14359.1|14355.4|14354.4|545
1649429380000|2022-04-08 14:49:40|14360|14359|14358.1|14357.1|14361.9|14360.9|14356.6|14355.6|286
1649429390000|2022-04-08 14:49:50|14358.4|14357.4|14357.5|14356.5|14360.4|14359.4|14356.4|14355.4|144
1649429400000|2022-04-08 14:50:00|14357.2|14356.2|14360.5|14359.5|14360.5|14359.5|14354.4|14353.4|311
1649429410000|2022-04-08 14:50:10|14360.6|14359.6|14364.5|14363.5|14368.5|14367.5|14360.1|14359.1|529
1649429420000|2022-04-08 14:50:20|14364.6|14363.6|14367.7|14366.7|14369.4|14368.4|14363.5|14362.5|223
1649429430000|2022-04-08 14:50:30|14367.9|14366.9|14369.1|14368.1|14370.4|14369.4|14366.2|14365.2|147
1649429440000|2022-04-08 14:50:40|14369.2|14368.2|14368.1|14367.1|14370.5|14369.5|14364.9|14363.9|192
1649429450000|2022-04-08 14:50:50|14368.9|14367.9|14371.1|14370.1|14371.4|14370.4|14367.6|14366.6|216
1649429460000|2022-04-08 14:51:00|14371|14370|14382.6|14381.6|14384|14383|14370.2|14369.2|473
1649429470000|2022-04-08 14:51:10|14383.1|14382.1|14390.2|14389.2|14390.6|14389.6|14381.4|14380.4|437
1649429480000|2022-04-08 14:51:20|14389.9|14388.9|14394.4|14393.4|14395.4|14394.4|14388.9|14387.9|537
1649429490000|2022-04-08 14:51:30|14394.5|14393.5|14409.1|14408.1|14411.5|14410.5|14392.2|14391.2|685
1649429500000|2022-04-08 14:51:40|14409|14408|14417.1|14416.1|14419.4|14418.4|14407.1|14406.1|777
1649429510000|2022-04-08 14:51:50|14417.4|14416.4|14416.9|14415.9|14418|14417|14412.4|14411.4|606
1649429520000|2022-04-08 14:52:00|14416.6|14415.6|14426.7|14425.7|14426.7|14425.7|14413.9|14412.9|1143
1649429530000|2022-04-08 14:52:10|14426.9|14425.9|14435.9|14434.9|14438.7|14437.7|14426.5|14425.5|1090
1649429540000|2022-04-08 14:52:20|14436.1|14435.1|14435.4|14434.4|14439.4|14438.4|14435.4|14434.4|518
1649429550000|2022-04-08 14:52:30|14435.5|14434.5|14434.7|14433.7|14440.4|14439.4|14432.6|14431.6|699
1649429560000|2022-04-08 14:52:40|14434.6|14433.6|14438.5|14437.5|14438.5|14437.5|14432.4|14431.4|327
1649429570000|2022-04-08 14:52:50|14438|14437|14433.5|14432.5|14439.4|14438.4|14432.9|14431.9|389
1649429580000|2022-04-08 14:53:00|14433.2|14432.2|14433.6|14432.6|14437.1|14436.1|14432.5|14431.5|336
1649429590000|2022-04-08 14:53:10|14433.5|14432.5|14432.1|14431.1|14436.1|14435.1|14432.1|14431.1|227
1649429600000|2022-04-08 14:53:20|14432.4|14431.4|14432.1|14431.1|14432.7|14431.7|14430.1|14429.1|191
1649429610000|2022-04-08 14:53:30|14431.9|14430.9|14433.6|14432.6|14435.7|14434.7|14427.5|14426.5|465
1649429620000|2022-04-08 14:53:40|14433.4|14432.4|14432|14431|14435.9|14434.9|14430.1|14429.1|256
1649429630000|2022-04-08 14:53:50|14431.9|14430.9|14430.1|14429.1|14435.4|14434.4|14429.5|14428.5|155
1649429640000|2022-04-08 14:54:00|14430|14429|14429.4|14428.4|14431.9|14430.9|14428.4|14427.4|341
1649429650000|2022-04-08 14:54:10|14429.2|14428.2|14433.1|14432.1|14433.1|14432.1|14426.4|14425.4|239
1649429660000|2022-04-08 14:54:20|14433.4|14432.4|14433.6|14432.6|14438.9|14437.9|14432.4|14431.4|455
1649429670000|2022-04-08 14:54:30|14433.5|14432.5|14431.4|14430.4|14433.6|14432.6|14429.9|14428.9|251
1649429680000|2022-04-08 14:54:40|14431.1|14430.1|14434.6|14433.6|14435.1|14434.1|14430|14429|264
1649429690000|2022-04-08 14:54:50|14435.1|14434.1|14430.7|14429.7|14435.7|14434.7|14430.4|14429.4|198
1649429700000|2022-04-08 14:55:00|14431.2|14430.2|14428.4|14427.4|14432.5|14431.5|14426.1|14425.1|286
1649429710000|2022-04-08 14:55:10|14428.2|14427.2|14428.1|14427.1|14431.1|14430.1|14427.4|14426.4|149
1649429720000|2022-04-08 14:55:20|14428.2|14427.2|14430.6|14429.6|14432.1|14431.1|14427.2|14426.2|406
1649429730000|2022-04-08 14:55:30|14430.5|14429.5|14437.2|14436.2|14438.1|14437.1|14430.1|14429.1|341
1649429740000|2022-04-08 14:55:40|14436.7|14435.7|14435.6|14434.6|14437.6|14436.6|14433.6|14432.6|206
1649429750000|2022-04-08 14:55:50|14435.9|14434.9|14441.7|14440.7|14444.9|14443.9|14435.5|14434.5|648
1649429760000|2022-04-08 14:56:00|14441.9|14440.9|14444.1|14443.1|14446.1|14445.1|14441.9|14440.9|358
1649429770000|2022-04-08 14:56:10|14444.4|14443.4|14443.2|14442.2|14444.9|14443.9|14441.4|14440.4|346
1649429780000|2022-04-08 14:56:20|14443|14442|14436.6|14435.6|14443.1|14442.1|14436.6|14435.6|370
1649429790000|2022-04-08 14:56:30|14436.7|14435.7|14435.2|14434.2|14438.4|14437.4|14434.6|14433.6|266
1649429800000|2022-04-08 14:56:40|14435.4|14434.4|14440|14439|14441.4|14440.4|14433.7|14432.7|478
1649429810000|2022-04-08 14:56:50|14439.9|14438.9|14437.4|14436.4|14441.5|14440.5|14435.2|14434.2|284
1649429820000|2022-04-08 14:57:00|14437.5|14436.5|14440.9|14439.9|14441.6|14440.6|14437.5|14436.5|179
1649429830000|2022-04-08 14:57:10|14441|14440|14436.9|14435.9|14441.9|14440.9|14435.5|14434.5|176
1649429840000|2022-04-08 14:57:20|14437.6|14436.6|14436.9|14435.9|14438.4|14437.4|14433.7|14432.7|262
1649429850000|2022-04-08 14:57:30|14436.7|14435.7|14434.7|14433.7|14436.7|14435.7|14431.7|14430.7|241
1649429860000|2022-04-08 14:57:40|14434.9|14433.9|14437.1|14436.1|14437.6|14436.6|14434.4|14433.4|121
1649429870000|2022-04-08 14:57:50|14436.5|14435.5|14432.1|14431.1|14436.5|14435.5|14430.6|14429.6|218
1649429880000|2022-04-08 14:58:00|14432.7|14431.7|14433.2|14432.2|14433.9|14432.9|14427.9|14426.9|460
1649429890000|2022-04-08 14:58:10|14433.5|14432.5|14439.5|14438.5|14439.9|14438.9|14433.1|14432.1|303
1649429900000|2022-04-08 14:58:20|14439.6|14438.6|14442.9|14441.9|14443.7|14442.7|14438.6|14437.6|328
1649429910000|2022-04-08 14:58:30|14443.1|14442.1|14447.6|14446.6|14447.9|14446.9|14441.7|14440.7|430
1649429920000|2022-04-08 14:58:40|14447.4|14446.4|14442.4|14441.4|14448.9|14447.9|14442.2|14441.2|634
1649429930000|2022-04-08 14:58:50|14442|14441|14444.9|14443.9|14445.1|14444.1|14440.7|14439.7|234
1649429940000|2022-04-08 14:59:00|14444.5|14443.5|14445.1|14444.1|14450.4|14449.4|14442.7|14441.7|413
1649429950000|2022-04-08 14:59:10|14445.4|14444.4|14443.6|14442.6|14447.9|14446.9|14442.5|14441.5|167
1649429960000|2022-04-08 14:59:20|14443.5|14442.5|14443.2|14442.2|14445.7|14444.7|14442.4|14441.4|146
1649429970000|2022-04-08 14:59:30|14443.4|14442.4|14446.4|14445.4|14447.9|14446.9|14443|14442|130
1649429980000|2022-04-08 14:59:40|14446.1|14445.1|14451|14450|14452.6|14451.6|14445.5|14444.5|373
1649429990000|2022-04-08 14:59:50|14451.2|14450.2|14463.1|14462.1|14463.9|14462.9|14451.2|14450.2|1019
1649430000000|2022-04-08 15:00:00|14463|14462|14453.2|14452.2|14463|14462|14452.2|14451.2|1109
1649430010000|2022-04-08 15:00:10|14453.4|14452.4|14446.6|14445.6|14453.9|14452.9|14446.6|14445.6|539
1649430020000|2022-04-08 15:00:20|14446.7|14445.7|14451.7|14450.7|14452.1|14451.1|14443.9|14442.9|465
1649430030000|2022-04-08 15:00:30|14451.6|14450.6|14453|14452|14456.9|14455.9|14450.4|14449.4|438
1649430040000|2022-04-08 15:00:40|14452.9|14451.9|14454.6|14453.6|14455.6|14454.6|14451.9|14450.9|176
1649430050000|2022-04-08 15:00:50|14454.5|14453.5|14455.1|14454.1|14457.1|14456.1|14454.1|14453.1|174
1649430060000|2022-04-08 15:01:00|14455|14454|14450.4|14449.4|14457.1|14456.1|14447.6|14446.6|299
1649430070000|2022-04-08 15:01:10|14450.1|14449.1|14449.9|14448.9|14451.6|14450.6|14448.5|14447.5|165
1649430080000|2022-04-08 15:01:20|14452|14451|14454.1|14453.1|14455.5|14454.5|14451.9|14450.9|180
1649430090000|2022-04-08 15:01:30|14454|14453|14463.6|14462.6|14465.6|14464.6|14454|14453|704
1649430100000|2022-04-08 15:01:40|14463.9|14462.9|14467.2|14466.2|14469.1|14468.1|14460.6|14459.6|491
1649430110000|2022-04-08 15:01:50|14467.5|14466.5|14474|14473|14474|14473|14467.4|14466.4|579
1649430120000|2022-04-08 15:02:00|14473.4|14472.4|14480.4|14479.4|14482.1|14481.1|14470.1|14469.1|946
1649430130000|2022-04-08 15:02:10|14480|14479|14482.4|14481.4|14485.6|14484.6|14478.7|14477.7|646
1649430140000|2022-04-08 15:02:20|14482.5|14481.5|14480.6|14479.6|14483|14482|14479.4|14478.4|395
1649430150000|2022-04-08 15:02:30|14480.7|14479.7|14480|14479|14483.5|14482.5|14478.5|14477.5|349
1649430160000|2022-04-08 15:02:40|14479.9|14478.9|14482.1|14481.1|14483.1|14482.1|14478.2|14477.2|491
1649430170000|2022-04-08 15:02:50|14482.2|14481.2|14484.4|14483.4|14487.6|14486.6|14481.9|14480.9|462
1649430180000|2022-04-08 15:03:00|14484.1|14483.1|14487.9|14486.9|14489.4|14488.4|14483.6|14482.6|383
1649430190000|2022-04-08 15:03:10|14488|14487|14484.4|14483.4|14488|14487|14483.4|14482.4|180
1649430200000|2022-04-08 15:03:20|14484.2|14483.2|14485.1|14484.1|14486.2|14485.2|14483.4|14482.4|176
1649430210000|2022-04-08 15:03:30|14485.2|14484.2|14482.4|14481.4|14485.9|14484.9|14481.5|14480.5|227
1649430220000|2022-04-08 15:03:40|14482.6|14481.6|14485.4|14484.4|14485.6|14484.6|14481.9|14480.9|136
1649430230000|2022-04-08 15:03:50|14485.2|14484.2|14483.9|14482.9|14485.7|14484.7|14483.4|14482.4|73
1649430240000|2022-04-08 15:04:00|14483.2|14482.2|14480.4|14479.4|14485.5|14484.5|14479.1|14478.1|309
1649430250000|2022-04-08 15:04:10|14480.5|14479.5|14476.6|14475.6|14481.2|14480.2|14475.6|14474.6|393
1649430260000|2022-04-08 15:04:20|14476.4|14475.4|14471.6|14470.6|14477.1|14476.1|14470.7|14469.7|464
1649430270000|2022-04-08 15:04:30|14471.7|14470.7|14475|14474|14477.3|14476.3|14470.9|14469.9|453
1649430280000|2022-04-08 15:04:40|14474.8|14473.8|14476.1|14475.1|14480|14479|14474.7|14473.7|216
1649430290000|2022-04-08 15:04:50|14476.2|14475.2|14474.7|14473.7|14478.2|14477.2|14473.3|14472.3|202
1649430300000|2022-04-08 15:05:00|14474.6|14473.6|14477.7|14476.7|14480.5|14479.5|14473.7|14472.7|189
1649430310000|2022-04-08 15:05:10|14477.5|14476.5|14481.1|14480.1|14482.1|14481.1|14477|14476|209
1649430320000|2022-04-08 15:05:20|14481.2|14480.2|14479.6|14478.6|14481.8|14480.8|14478.5|14477.5|128
1649430330000|2022-04-08 15:05:30|14479.5|14478.5|14476.3|14475.3|14479.7|14478.7|14476.2|14475.2|309
1649430340000|2022-04-08 15:05:40|14476.7|14475.7|14478.5|14477.5|14481.1|14480.1|14476.1|14475.1|150
1649430350000|2022-04-08 15:05:50|14478.3|14477.3|14479.2|14478.2|14479.7|14478.7|14477.1|14476.1|148
1649430360000|2022-04-08 15:06:00|14479.3|14478.3|14474.7|14473.7|14479.8|14478.8|14474.3|14473.3|490
1649430370000|2022-04-08 15:06:10|14475|14474|14469.8|14468.8|14475.3|14474.3|14469.7|14468.7|364
1649430380000|2022-04-08 15:06:20|14469.7|14468.7|14463.2|14462.2|14470.6|14469.6|14463.1|14462.1|582
1649430390000|2022-04-08 15:06:30|14463|14462|14462.8|14461.8|14464.3|14463.3|14461.5|14460.5|334
1649430400000|2022-04-08 15:06:40|14463|14462|14457.7|14456.7|14465.7|14464.7|14457.5|14456.5|317
1649430410000|2022-04-08 15:06:50|14457.5|14456.5|14455.3|14454.3|14459|14458|14454.7|14453.7|278
1649430420000|2022-04-08 15:07:00|14455.7|14454.7|14462.1|14461.1|14462.7|14461.7|14455.5|14454.5|496
1649430430000|2022-04-08 15:07:10|14462.3|14461.3|14458.5|14457.5|14462.7|14461.7|14457.7|14456.7|138
1649430440000|2022-04-08 15:07:20|14458.3|14457.3|14458.3|14457.3|14460.8|14459.8|14458|14457|113
1649430450000|2022-04-08 15:07:30|14458.8|14457.8|14458.5|14457.5|14461.5|14460.5|14458.1|14457.1|87
1649430460000|2022-04-08 15:07:40|14458.6|14457.6|14457.6|14456.6|14460|14459|14457|14456|96
1649430470000|2022-04-08 15:07:50|14457.8|14456.8|14460.1|14459.1|14461|14460|14454.6|14453.6|323
1649430480000|2022-04-08 15:08:00|14461.5|14460.5|14460.7|14459.7|14462.6|14461.6|14457.7|14456.7|160
1649430490000|2022-04-08 15:08:10|14460.1|14459.1|14461.2|14460.2|14465.2|14464.2|14459.6|14458.6|264
1649430500000|2022-04-08 15:08:20|14461.3|14460.3|14460.7|14459.7|14462.1|14461.1|14459.5|14458.5|111
1649430510000|2022-04-08 15:08:30|14460.8|14459.8|14460.1|14459.1|14462|14461|14458.7|14457.7|120
1649430520000|2022-04-08 15:08:40|14460|14459|14459.7|14458.7|14460.5|14459.5|14457.2|14456.2|119
1649430530000|2022-04-08 15:08:50|14460.2|14459.2|14461.7|14460.7|14462.7|14461.7|14460|14459|207
1649430540000|2022-04-08 15:09:00|14461.6|14460.6|14464|14463|14466|14465|14461.6|14460.6|267
1649430550000|2022-04-08 15:09:10|14464.1|14463.1|14466|14465|14467.5|14466.5|14464|14463|167
1649430560000|2022-04-08 15:09:20|14466.1|14465.1|14463.8|14462.8|14467|14466|14463.5|14462.5|112
1649430570000|2022-04-08 15:09:30|14463.5|14462.5|14455.7|14454.7|14463.6|14462.6|14453.8|14452.8|284
1649430580000|2022-04-08 15:09:40|14455.6|14454.6|14461|14460|14461|14460|14454.3|14453.3|177
1649430590000|2022-04-08 15:09:50|14460.5|14459.5|14461.1|14460.1|14462.7|14461.7|14459.8|14458.8|96
1649430600000|2022-04-08 15:10:00|14461|14460|14460.1|14459.1|14461.8|14460.8|14456|14455|137
1649430610000|2022-04-08 15:10:10|14460|14459|14452|14451|14460.1|14459.1|14452|14451|250
1649430620000|2022-04-08 15:10:20|14452.1|14451.1|14457.7|14456.7|14458.7|14457.7|14452.1|14451.1|194
1649430630000|2022-04-08 15:10:30|14457.8|14456.8|14452.8|14451.8|14458|14457|14452.7|14451.7|97
1649430640000|2022-04-08 15:10:40|14452.7|14451.7|14453.5|14452.5|14455|14454|14452.3|14451.3|171
1649430650000|2022-04-08 15:10:50|14453.3|14452.3|14454|14453|14457.1|14456.1|14452.5|14451.5|171
1649430660000|2022-04-08 15:11:00|14454.1|14453.1|14457|14456|14459|14458|14453.8|14452.8|243
1649430670000|2022-04-08 15:11:10|14457.2|14456.2|14459.8|14458.8|14461.3|14460.3|14456.5|14455.5|186
1649430680000|2022-04-08 15:11:20|14460|14459|14463.3|14462.3|14463.3|14462.3|14457|14456|178
1649430690000|2022-04-08 15:11:30|14463.6|14462.6|14469.6|14468.6|14470.5|14469.5|14462.8|14461.8|315
1649430700000|2022-04-08 15:11:40|14469.7|14468.7|14474.6|14473.6|14476.8|14475.8|14469.7|14468.7|464
1649430710000|2022-04-08 15:11:50|14474.3|14473.3|14470.2|14469.2|14476.5|14475.5|14468|14467|267
1649430720000|2022-04-08 15:12:00|14469.7|14468.7|14463.7|14462.7|14470|14469|14462.8|14461.8|223
1649430730000|2022-04-08 15:12:10|14463.8|14462.8|14469.7|14468.7|14470.2|14469.2|14463.5|14462.5|155
1649430740000|2022-04-08 15:12:20|14469.6|14468.6|14467.1|14466.1|14470|14469|14466.1|14465.1|105
1649430750000|2022-04-08 15:12:30|14467.5|14466.5|14462.1|14461.1|14467.8|14466.8|14461.5|14460.5|328
1649430760000|2022-04-08 15:12:40|14462.3|14461.3|14462.3|14461.3|14464.3|14463.3|14460.8|14459.8|154
1649430770000|2022-04-08 15:12:50|14462.2|14461.2|14468|14467|14468.1|14467.1|14461|14460|87
1649430780000|2022-04-08 15:13:00|14467.6|14466.6|14469.1|14468.1|14470.7|14469.7|14465.6|14464.6|162
1649430790000|2022-04-08 15:13:10|14469.2|14468.2|14472.2|14471.2|14472.3|14471.3|14467.7|14466.7|219
1649430800000|2022-04-08 15:13:20|14472.3|14471.3|14477.3|14476.3|14478|14477|14471.7|14470.7|196
1649430810000|2022-04-08 15:13:30|14478|14477|14470.2|14469.2|14478|14477|14469.5|14468.5|217
1649430820000|2022-04-08 15:13:40|14470.7|14469.7|14471|14470|14473.7|14472.7|14469.2|14468.2|151
1649430830000|2022-04-08 15:13:50|14471.2|14470.2|14471.1|14470.1|14475.1|14474.1|14470.7|14469.7|107
1649430840000|2022-04-08 15:14:00|14471|14470|14468.8|14467.8|14471|14470|14460.5|14459.5|297
1649430850000|2022-04-08 15:14:10|14468.7|14467.7|14471.3|14470.3|14471.5|14470.5|14467.8|14466.8|121
1649430860000|2022-04-08 15:14:20|14471.2|14470.2|14465.1|14464.1|14471.2|14470.2|14463.7|14462.7|164
1649430870000|2022-04-08 15:14:30|14465.2|14464.2|14459.1|14458.1|14465.8|14464.8|14457.6|14456.6|217
1649430880000|2022-04-08 15:14:40|14458.8|14457.8|14461.5|14460.5|14462.2|14461.2|14456.1|14455.1|175
1649430890000|2022-04-08 15:14:50|14460.8|14459.8|14462.7|14461.7|14463.8|14462.8|14460.2|14459.2|104
1649430900000|2022-04-08 15:15:00|14462.8|14461.8|14463.8|14462.8|14464.8|14463.8|14461.8|14460.8|137
1649430910000|2022-04-08 15:15:10|14463.7|14462.7|14462.5|14461.5|14465|14464|14461.5|14460.5|105
1649430920000|2022-04-08 15:15:20|14462.8|14461.8|14455|14454|14463.2|14462.2|14454.7|14453.7|250
1649430930000|2022-04-08 15:15:30|14454.5|14453.5|14443|14442|14455.1|14454.1|14442.7|14441.7|704
1649430940000|2022-04-08 15:15:40|14443.5|14442.5|14441.8|14440.8|14444.7|14443.7|14439.6|14438.6|408
1649430950000|2022-04-08 15:15:50|14442|14441|14445.3|14444.3|14446.2|14445.2|14440.5|14439.5|199
1649430960000|2022-04-08 15:16:00|14445.1|14444.1|14447|14446|14447|14446|14442.5|14441.5|193
1649430970000|2022-04-08 15:16:10|14446.8|14445.8|14446|14445|14447.7|14446.7|14443.6|14442.6|160
1649430980000|2022-04-08 15:16:20|14445.8|14444.8|14444|14443|14445.8|14444.8|14443.2|14442.2|102
1649430990000|2022-04-08 15:16:30|14444.1|14443.1|14442.5|14441.5|14444.7|14443.7|14442.1|14441.1|115
1649431000000|2022-04-08 15:16:40|14442.7|14441.7|14441.5|14440.5|14444.5|14443.5|14440.7|14439.7|122
1649431010000|2022-04-08 15:16:50|14441.3|14440.3|14440.6|14439.6|14442.1|14441.1|14440.1|14439.1|75
1649431020000|2022-04-08 15:17:00|14440.5|14439.5|14434.8|14433.8|14440.7|14439.7|14432.7|14431.7|539
1649431030000|2022-04-08 15:17:10|14435.1|14434.1|14435.3|14434.3|14437.3|14436.3|14434.1|14433.1|300
1649431040000|2022-04-08 15:17:20|14435.5|14434.5|14443.5|14442.5|14444.2|14443.2|14434.2|14433.2|239
1649431050000|2022-04-08 15:17:30|14443.7|14442.7|14439.2|14438.2|14446.2|14445.2|14439|14438|221
1649431060000|2022-04-08 15:17:40|14439.1|14438.1|14446.3|14445.3|14447|14446|14438.7|14437.7|267
1649431070000|2022-04-08 15:17:50|14446.5|14445.5|14448.8|14447.8|14451|14450|14446.5|14445.5|163
1649431080000|2022-04-08 15:18:00|14449.5|14448.5|14457|14456|14459.6|14458.6|14449|14448|432
1649431090000|2022-04-08 15:18:10|14456.8|14455.8|14455.3|14454.3|14457.1|14456.1|14452.2|14451.2|202
1649431100000|2022-04-08 15:18:20|14455.2|14454.2|14455.7|14454.7|14458.7|14457.7|14454.7|14453.7|165
1649431110000|2022-04-08 15:18:30|14456.1|14455.1|14452.1|14451.1|14457.5|14456.5|14451.2|14450.2|190
1649431120000|2022-04-08 15:18:40|14452|14451|14446|14445|14452.5|14451.5|14446|14445|162
1649431130000|2022-04-08 15:18:50|14445.8|14444.8|14444.8|14443.8|14448.2|14447.2|14442.6|14441.6|151
1649431140000|2022-04-08 15:19:00|14444.1|14443.1|14451.8|14450.8|14451.8|14450.8|14444.1|14443.1|165
1649431150000|2022-04-08 15:19:10|14451.7|14450.7|14451.5|14450.5|14451.8|14450.8|14448.2|14447.2|84
1649431160000|2022-04-08 15:19:20|14451.6|14450.6|14449.3|14448.3|14451.7|14450.7|14447.5|14446.5|82
1649431170000|2022-04-08 15:19:30|14449.7|14448.7|14446.2|14445.2|14450|14449|14445.2|14444.2|99
1649431180000|2022-04-08 15:19:40|14446.3|14445.3|14446.6|14445.6|14447.3|14446.3|14445.3|14444.3|60
1649431190000|2022-04-08 15:19:50|14446.5|14445.5|14438.2|14437.2|14446.5|14445.5|14437.7|14436.7|490
1649431200000|2022-04-08 15:20:00|14438.1|14437.1|14434.7|14433.7|14440.6|14439.6|14431.8|14430.8|351
1649431210000|2022-04-08 15:20:10|14434.6|14433.6|14437.2|14436.2|14439.1|14438.1|14432.8|14431.8|268
1649431220000|2022-04-08 15:20:20|14437.1|14436.1|14432|14431|14437.7|14436.7|14431.7|14430.7|127
1649431230000|2022-04-08 15:20:30|14432.1|14431.1|14431.1|14430.1|14432.7|14431.7|14427|14426|299
1649431240000|2022-04-08 15:20:40|14431.2|14430.2|14433.5|14432.5|14433.5|14432.5|14430.5|14429.5|239
1649431250000|2022-04-08 15:20:50|14433|14432|14434.8|14433.8|14435.2|14434.2|14431.5|14430.5|150
1649431260000|2022-04-08 15:21:00|14434.7|14433.7|14426.7|14425.7|14436.2|14435.2|14425.8|14424.8|220
1649431270000|2022-04-08 15:21:10|14426.5|14425.5|14432.1|14431.1|14433|14432|14425.2|14424.2|203
1649431280000|2022-04-08 15:21:20|14432.2|14431.2|14434.5|14433.5|14435|14434|14432.2|14431.2|122
1649431290000|2022-04-08 15:21:30|14434.7|14433.7|14436.1|14435.1|14436.8|14435.8|14432|14431|139
1649431300000|2022-04-08 15:21:40|14435.8|14434.8|14431.2|14430.2|14436.8|14435.8|14430.8|14429.8|149
1649431310000|2022-04-08 15:21:50|14431.3|14430.3|14435.3|14434.3|14435.3|14434.3|14431.3|14430.3|178
1649431320000|2022-04-08 15:22:00|14434.8|14433.8|14432.5|14431.5|14435|14434|14428.6|14427.6|243
1649431330000|2022-04-08 15:22:10|14432.6|14431.6|14428.8|14427.8|14432.6|14431.6|14428.5|14427.5|146
1649431340000|2022-04-08 15:22:20|14428.1|14427.1|14427.1|14426.1|14430.8|14429.8|14426.1|14425.1|204
1649431350000|2022-04-08 15:22:30|14427|14426|14427.2|14426.2|14428|14427|14426.1|14425.1|71
1649431360000|2022-04-08 15:22:40|14427.1|14426.1|14425.2|14424.2|14427.2|14426.2|14423.5|14422.5|328
1649431370000|2022-04-08 15:22:50|14425.3|14424.3|14423|14422|14426|14425|14422.5|14421.5|140
1649431380000|2022-04-08 15:23:00|14423.2|14422.2|14415|14414|14423.7|14422.7|14414.7|14413.7|380
1649431390000|2022-04-08 15:23:10|14415.1|14414.1|14413.1|14412.1|14415.3|14414.3|14412|14411|623
1649431400000|2022-04-08 15:23:20|14413|14412|14416.3|14415.3|14418|14417|14413|14412|304
1649431410000|2022-04-08 15:23:30|14413.6|14412.6|14413.6|14412.6|14416.7|14415.7|14413.6|14412.6|276
1649431420000|2022-04-08 15:23:40|14413.5|14412.5|14412.7|14411.7|14415.6|14414.6|14411.5|14410.5|160
1649431430000|2022-04-08 15:23:50|14412.8|14411.8|14411.2|14410.2|14413|14412|14410.1|14409.1|192
1649431440000|2022-04-08 15:24:00|14411.1|14410.1|14419.3|14418.3|14420.7|14419.7|14411.1|14410.1|311
1649431450000|2022-04-08 15:24:10|14419.5|14418.5|14419.2|14418.2|14420.5|14419.5|14416.2|14415.2|110
1649431460000|2022-04-08 15:24:20|14420|14419|14420.5|14419.5|14420.6|14419.6|14416.1|14415.1|137
1649431470000|2022-04-08 15:24:30|14420.2|14419.2|14417|14416|14420.6|14419.6|14416.2|14415.2|130
1649431480000|2022-04-08 15:24:40|14416.8|14415.8|14416.6|14415.6|14418.5|14417.5|14415.5|14414.5|83
1649431490000|2022-04-08 15:24:50|14416.8|14415.8|14416.7|14415.7|14417.1|14416.1|14413.5|14412.5|95
1649431500000|2022-04-08 15:25:00|14416.1|14415.1|14416|14415|14417.5|14416.5|14413.2|14412.2|100
1649431510000|2022-04-08 15:25:10|14416.7|14415.7|14419.6|14418.6|14420.6|14419.6|14415.7|14414.7|183
1649431520000|2022-04-08 15:25:20|14419.7|14418.7|14418.6|14417.6|14419.7|14418.7|14417.5|14416.5|62
1649431530000|2022-04-08 15:25:30|14418.8|14417.8|14422.2|14421.2|14423|14422|14417.7|14416.7|272
1649431540000|2022-04-08 15:25:40|14422.3|14421.3|14425.7|14424.7|14427|14426|14420.6|14419.6|218
1649431550000|2022-04-08 15:25:50|14425.8|14424.8|14425.3|14424.3|14426|14425|14422.5|14421.5|127
1649431560000|2022-04-08 15:26:00|14425.5|14424.5|14422.7|14421.7|14426.2|14425.2|14421.6|14420.6|174
1649431570000|2022-04-08 15:26:10|14422.5|14421.5|14424|14423|14424|14423|14418.7|14417.7|189
1649431580000|2022-04-08 15:26:20|14423.7|14422.7|14425.1|14424.1|14426.1|14425.1|14423.7|14422.7|112
1649431590000|2022-04-08 15:26:30|14425|14424|14423.7|14422.7|14426.7|14425.7|14423.1|14422.1|114
1649431600000|2022-04-08 15:26:40|14423.2|14422.2|14424.7|14423.7|14427.1|14426.1|14423.2|14422.2|84
1649431610000|2022-04-08 15:26:50|14424.5|14423.5|14422.8|14421.8|14425.2|14424.2|14422.3|14421.3|95
1649431620000|2022-04-08 15:27:00|14420.5|14419.5|14414.7|14413.7|14421.2|14420.2|14414.3|14413.3|285
1649431630000|2022-04-08 15:27:10|14414.5|14413.5|14416.3|14415.3|14418.2|14417.2|14412.7|14411.7|172
1649431640000|2022-04-08 15:27:20|14416.5|14415.5|14418.1|14417.1|14418.7|14417.7|14413.7|14412.7|120
1649431650000|2022-04-08 15:27:30|14418.6|14417.6|14415.7|14414.7|14418.6|14417.6|14415|14414|49
1649431660000|2022-04-08 15:27:40|14416|14415|14420.5|14419.5|14421.2|14420.2|14415.5|14414.5|123
1649431670000|2022-04-08 15:27:50|14420.2|14419.2|14416.5|14415.5|14420.8|14419.8|14414.7|14413.7|102
1649431680000|2022-04-08 15:28:00|14416.2|14415.2|14415.7|14414.7|14418.8|14417.8|14414|14413|191
1649431690000|2022-04-08 15:28:10|14415.6|14414.6|14415.3|14414.3|14417|14416|14412|14411|174
1649431700000|2022-04-08 15:28:20|14415.5|14414.5|14414.8|14413.8|14416.5|14415.5|14414.5|14413.5|71
1649431710000|2022-04-08 15:28:30|14415|14414|14416.6|14415.6|14418.1|14417.1|14414.2|14413.2|94
1649431720000|2022-04-08 15:28:40|14416.7|14415.7|14418|14417|14419.7|14418.7|14415.3|14414.3|92
1649431730000|2022-04-08 15:28:50|14418.1|14417.1|14420.1|14419.1|14422.8|14421.8|14416.7|14415.7|207
1649431740000|2022-04-08 15:29:00|14420|14419|14421.8|14420.8|14421.8|14420.8|14417.1|14416.1|223
1649431750000|2022-04-08 15:29:10|14421.6|14420.6|14421.8|14420.8|14423.7|14422.7|14418.8|14417.8|89
1649431760000|2022-04-08 15:29:20|14421.6|14420.6|14422.1|14421.1|14423.7|14422.7|14421.1|14420.1|82
1649431770000|2022-04-08 15:29:30|14421.8|14420.8|14423.6|14422.6|14424.3|14423.3|14421.8|14420.8|70
1649431780000|2022-04-08 15:29:40|14423.5|14422.5|14427.2|14426.2|14427.2|14426.2|14421.7|14420.7|238
1649431790000|2022-04-08 15:29:50|14426.7|14425.7|14426.8|14425.8|14427.5|14426.5|14424.5|14423.5|199
1649431800000|2022-04-08 15:30:00|14427.2|14426.2|14426.2|14425.2|14427.5|14426.5|14423.6|14422.6|141
1649431810000|2022-04-08 15:30:10|14426.6|14425.6|14428.1|14427.1|14430.5|14429.5|14426.3|14425.3|217
1649431820000|2022-04-08 15:30:20|14428|14427|14428.3|14427.3|14429.3|14428.3|14426.6|14425.6|88
1649431830000|2022-04-08 15:30:30|14428.6|14427.6|14429.5|14428.5|14430|14429|14426.7|14425.7|120
1649431840000|2022-04-08 15:30:40|14429.1|14428.1|14428.2|14427.2|14430.2|14429.2|14427|14426|172
1649431850000|2022-04-08 15:30:50|14428.5|14427.5|14427.8|14426.8|14431.7|14430.7|14427.5|14426.5|164
1649431860000|2022-04-08 15:31:00|14428|14427|14427.2|14426.2|14429.1|14428.1|14424.3|14423.3|199
1649431870000|2022-04-08 15:31:10|14427.5|14426.5|14441.5|14440.5|14442|14441|14426.8|14425.8|413
1649431880000|2022-04-08 15:31:20|14441.7|14440.7|14436.1|14435.1|14442|14441|14433.2|14432.2|271
1649431890000|2022-04-08 15:31:30|14436.3|14435.3|14427.7|14426.7|14437.6|14436.6|14427.7|14426.7|249
1649431900000|2022-04-08 15:31:40|14428.5|14427.5|14430.2|14429.2|14431.2|14430.2|14427.7|14426.7|262
1649431910000|2022-04-08 15:31:50|14431.2|14430.2|14431.5|14430.5|14434|14433|14431.1|14430.1|186
1649431920000|2022-04-08 15:32:00|14431.6|14430.6|14436.2|14435.2|14437.3|14436.3|14431.6|14430.6|151
1649431930000|2022-04-08 15:32:10|14436.5|14435.5|14444.6|14443.6|14446.3|14445.3|14435.5|14434.5|437
1649431940000|2022-04-08 15:32:20|14444.7|14443.7|14442.8|14441.8|14446|14445|14441.1|14440.1|130
1649431950000|2022-04-08 15:32:30|14443|14442|14440.6|14439.6|14443.6|14442.6|14439.6|14438.6|124
1649431960000|2022-04-08 15:32:40|14440.5|14439.5|14432.8|14431.8|14441|14440|14431|14430|258
1649431970000|2022-04-08 15:32:50|14432|14431|14434.3|14433.3|14435.2|14434.2|14429.7|14428.7|209
1649431980000|2022-04-08 15:33:00|14434.5|14433.5|14439.6|14438.6|14440.5|14439.5|14434.5|14433.5|150
1649431990000|2022-04-08 15:33:10|14439.5|14438.5|14446.8|14445.8|14447|14446|14439.2|14438.2|551
1649432000000|2022-04-08 15:33:20|14447|14446|14445.6|14444.6|14449.2|14448.2|14443|14442|317
1649432010000|2022-04-08 15:33:30|14445.5|14444.5|14442.5|14441.5|14445.5|14444.5|14441.6|14440.6|87
1649432020000|2022-04-08 15:33:40|14442.3|14441.3|14440.3|14439.3|14443.1|14442.1|14439.3|14438.3|138
1649432030000|2022-04-08 15:33:50|14440.6|14439.6|14440.6|14439.6|14442.7|14441.7|14439.1|14438.1|78
1649432040000|2022-04-08 15:34:00|14440.5|14439.5|14438.7|14437.7|14440.6|14439.6|14438|14437|230
1649432050000|2022-04-08 15:34:10|14438.3|14437.3|14435.5|14434.5|14441.8|14440.8|14435.2|14434.2|250
1649432060000|2022-04-08 15:34:20|14435.2|14434.2|14432.6|14431.6|14435.5|14434.5|14430.2|14429.2|238
1649432070000|2022-04-08 15:34:30|14432.7|14431.7|14430.5|14429.5|14433|14432|14430|14429|108
1649432080000|2022-04-08 15:34:40|14430.2|14429.2|14431|14430|14433.3|14432.3|14429.8|14428.8|81
1649432090000|2022-04-08 15:34:50|14431.8|14430.8|14432.8|14431.8|14433.5|14432.5|14430.5|14429.5|74
1649432100000|2022-04-08 15:35:00|14433.1|14432.1|14428.2|14427.2|14433.1|14432.1|14425.6|14424.6|288
1649432110000|2022-04-08 15:35:10|14428.1|14427.1|14426.2|14425.2|14428.8|14427.8|14426.1|14425.1|140
1649432120000|2022-04-08 15:35:20|14426.5|14425.5|14424.1|14423.1|14426.8|14425.8|14423.7|14422.7|185
1649432130000|2022-04-08 15:35:30|14424.2|14423.2|14416.2|14415.2|14424.5|14423.5|14416.2|14415.2|312
1649432140000|2022-04-08 15:35:40|14416.3|14415.3|14417|14416|14417.5|14416.5|14413.1|14412.1|349
1649432150000|2022-04-08 15:35:50|14416.7|14415.7|14417|14416|14417.1|14416.1|14412.6|14411.6|180
1649432160000|2022-04-08 15:36:00|14416.8|14415.8|14411|14410|14418.5|14417.5|14410.5|14409.5|284
1649432170000|2022-04-08 15:36:10|14411.1|14410.1|14402.3|14401.3|14411.1|14410.1|14401.8|14400.8|732
1649432180000|2022-04-08 15:36:20|14401.7|14400.7|14396.1|14395.1|14403.5|14402.5|14395.5|14394.5|499
1649432190000|2022-04-08 15:36:30|14396.2|14395.2|14396.8|14395.8|14400|14399|14395.2|14394.2|215
1649432200000|2022-04-08 15:36:40|14397.7|14396.7|14395.7|14394.7|14399.5|14398.5|14395.5|14394.5|125
1649432210000|2022-04-08 15:36:50|14395.3|14394.3|14389.7|14388.7|14396.7|14395.7|14389.1|14388.1|376
1649432220000|2022-04-08 15:37:00|14389.3|14388.3|14397.5|14396.5|14398|14397|14389.3|14388.3|478
1649432230000|2022-04-08 15:37:10|14397.7|14396.7|14395.3|14394.3|14400|14399|14394.6|14393.6|287
1649432240000|2022-04-08 15:37:20|14395.5|14394.5|14397.7|14396.7|14397.7|14396.7|14394.5|14393.5|177
1649432250000|2022-04-08 15:37:30|14397.3|14396.3|14397.5|14396.5|14397.6|14396.6|14394.5|14393.5|195
1649432260000|2022-04-08 15:37:40|14397.7|14396.7|14397.2|14396.2|14398.6|14397.6|14395.3|14394.3|151
1649432270000|2022-04-08 15:37:50|14397.1|14396.1|14395.7|14394.7|14400|14399|14395.1|14394.1|161
1649432280000|2022-04-08 15:38:00|14396.1|14395.1|14398.6|14397.6|14399.5|14398.5|14396|14395|135
1649432290000|2022-04-08 15:38:10|14398.7|14397.7|14400.5|14399.5|14401.7|14400.7|14398.3|14397.3|166
1649432300000|2022-04-08 15:38:20|14400.6|14399.6|14404.7|14403.7|14405.8|14404.8|14400.5|14399.5|223
1649432310000|2022-04-08 15:38:30|14404.8|14403.8|14407.2|14406.2|14407.5|14406.5|14403.8|14402.8|133
1649432320000|2022-04-08 15:38:40|14407.1|14406.1|14403.5|14402.5|14407.7|14406.7|14401|14400|191
1649432330000|2022-04-08 15:38:50|14403.7|14402.7|14405.3|14404.3|14406.1|14405.1|14401.6|14400.6|139
1649432340000|2022-04-08 15:39:00|14405.6|14404.6|14402.7|14401.7|14406|14405|14401.2|14400.2|179
1649432350000|2022-04-08 15:39:10|14402.6|14401.6|14404|14403|14404.6|14403.6|14400.7|14399.7|133
1649432360000|2022-04-08 15:39:20|14404.2|14403.2|14406.7|14405.7|14407.7|14406.7|14404.2|14403.2|106
1649432370000|2022-04-08 15:39:30|14406.8|14405.8|14409.6|14408.6|14409.8|14408.8|14406.8|14405.8|181
1649432380000|2022-04-08 15:39:40|14409.5|14408.5|14419.2|14418.2|14420|14419|14409|14408|526
1649432390000|2022-04-08 15:39:50|14419.5|14418.5|14415.2|14414.2|14420.5|14419.5|14415|14414|203
1649432400000|2022-04-08 15:40:00|14415|14414|14421.1|14420.1|14424.5|14423.5|14413.5|14412.5|322
1649432410000|2022-04-08 15:40:10|14421.2|14420.2|14419|14418|14421.6|14420.6|14415.7|14414.7|246
1649432420000|2022-04-08 15:40:20|14419.1|14418.1|14418.7|14417.7|14420|14419|14418.2|14417.2|65
1649432430000|2022-04-08 15:40:30|14418.6|14417.6|14423.8|14422.8|14425|14424|14418.3|14417.3|135
1649432440000|2022-04-08 15:40:40|14423.7|14422.7|14422.5|14421.5|14425.7|14424.7|14421.1|14420.1|154
1649432450000|2022-04-08 15:40:50|14422.3|14421.3|14420.8|14419.8|14423|14422|14419.8|14418.8|232
1649432460000|2022-04-08 15:41:00|14422.5|14421.5|14418.7|14417.7|14422.6|14421.6|14418|14417|114
1649432470000|2022-04-08 15:41:10|14419|14418|14422.2|14421.2|14424.2|14423.2|14418.8|14417.8|148
1649432480000|2022-04-08 15:41:20|14422.7|14421.7|14416.2|14415.2|14423.1|14422.1|14415|14414|299
1649432490000|2022-04-08 15:41:30|14416.3|14415.3|14415.5|14414.5|14417.2|14416.2|14415.1|14414.1|145
1649432500000|2022-04-08 15:41:40|14415.7|14414.7|14414.3|14413.3|14418|14417|14414.2|14413.2|132
1649432510000|2022-04-08 15:41:50|14414|14413|14416.1|14415.1|14418.5|14417.5|14414|14413|162
1649432520000|2022-04-08 15:42:00|14416|14415|14420.3|14419.3|14420.5|14419.5|14414.3|14413.3|221
1649432530000|2022-04-08 15:42:10|14420.5|14419.5|14413.3|14412.3|14420.5|14419.5|14411.6|14410.6|244
1649432540000|2022-04-08 15:42:20|14413.2|14412.2|14412.1|14411.1|14413.2|14412.2|14408|14407|367
1649432550000|2022-04-08 15:42:30|14411.3|14410.3|14413.2|14412.2|14414.5|14413.5|14411.2|14410.2|139
1649432560000|2022-04-08 15:42:40|14413.1|14412.1|14416.2|14415.2|14416.3|14415.3|14412.5|14411.5|109
1649432570000|2022-04-08 15:42:50|14415.6|14414.6|14420.5|14419.5|14421.5|14420.5|14414.3|14413.3|124
1649432580000|2022-04-08 15:43:00|14420.6|14419.6|14418.7|14417.7|14423|14422|14418.5|14417.5|218
1649432590000|2022-04-08 15:43:10|14419.5|14418.5|14423.7|14422.7|14424.2|14423.2|14419.5|14418.5|148
1649432600000|2022-04-08 15:43:20|14423.8|14422.8|14417.1|14416.1|14424.2|14423.2|14417.1|14416.1|293
1649432610000|2022-04-08 15:43:30|14417.2|14416.2|14417.2|14416.2|14420.3|14419.3|14417.2|14416.2|119
1649432620000|2022-04-08 15:43:40|14416.5|14415.5|14417.7|14416.7|14418|14417|14413.8|14412.8|151
1649432630000|2022-04-08 15:43:50|14417.6|14416.6|14416.8|14415.8|14418.2|14417.2|14416.1|14415.1|45
1649432640000|2022-04-08 15:44:00|14416.3|14415.3|14418|14417|14418.7|14417.7|14414.8|14413.8|58
1649432650000|2022-04-08 15:44:10|14418.2|14417.2|14426.5|14425.5|14427.3|14426.3|14418.1|14417.1|359
1649432660000|2022-04-08 15:44:20|14426.6|14425.6|14429.3|14428.3|14430.5|14429.5|14424.3|14423.3|263
1649432670000|2022-04-08 15:44:30|14429.6|14428.6|14430.7|14429.7|14431.7|14430.7|14427.7|14426.7|159
1649432680000|2022-04-08 15:44:40|14430.6|14429.6|14427|14426|14431|14430|14426.5|14425.5|104
1649432690000|2022-04-08 15:44:50|14426.7|14425.7|14421.3|14420.3|14427.1|14426.1|14420.2|14419.2|136
1649432700000|2022-04-08 15:45:00|14421.6|14420.6|14416.7|14415.7|14422.3|14421.3|14411|14410|281
1649432710000|2022-04-08 15:45:10|14416.8|14415.8|14413|14412|14419.8|14418.8|14413|14412|118
1649432720000|2022-04-08 15:45:20|14412.7|14411.7|14413.8|14412.8|14417|14416|14412.5|14411.5|96
1649432730000|2022-04-08 15:45:30|14414.1|14413.1|14418.6|14417.6|14420.2|14419.2|14413.8|14412.8|149
1649432740000|2022-04-08 15:45:40|14418.5|14417.5|14425.2|14424.2|14427|14426|14418.2|14417.2|204
1649432750000|2022-04-08 15:45:50|14424.1|14423.1|14422.8|14421.8|14425.6|14424.6|14421.7|14420.7|83
1649432760000|2022-04-08 15:46:00|14423.2|14422.2|14424.7|14423.7|14424.7|14423.7|14421.3|14420.3|126
1649432770000|2022-04-08 15:46:10|14424.8|14423.8|14429.7|14428.7|14430.7|14429.7|14424.5|14423.5|263
1649432780000|2022-04-08 15:46:20|14428.3|14427.3|14424.1|14423.1|14428.7|14427.7|14422.2|14421.2|216
1649432790000|2022-04-08 15:46:30|14424|14423|14430.1|14429.1|14430.5|14429.5|14422.2|14421.2|115
1649432800000|2022-04-08 15:46:40|14429.8|14428.8|14431.2|14430.2|14432.8|14431.8|14429.5|14428.5|233
1649432810000|2022-04-08 15:46:50|14431.1|14430.1|14435.6|14434.6|14437.2|14436.2|14429.7|14428.7|239
1649432820000|2022-04-08 15:47:00|14435.1|14434.1|14440.5|14439.5|14441.1|14440.1|14434|14433|211
1649432830000|2022-04-08 15:47:10|14441.2|14440.2|14447.2|14446.2|14447.3|14446.3|14440.6|14439.6|319
1649432840000|2022-04-08 15:47:20|14447.1|14446.1|14448.2|14447.2|14454.5|14453.5|14446.8|14445.8|499
1649432850000|2022-04-08 15:47:30|14447.8|14446.8|14443.5|14442.5|14447.8|14446.8|14441.1|14440.1|226
1649432860000|2022-04-08 15:47:40|14443.2|14442.2|14445.7|14444.7|14446|14445|14442.7|14441.7|112
1649432870000|2022-04-08 15:47:50|14446|14445|14443|14442|14446.7|14445.7|14442.7|14441.7|65
1649432880000|2022-04-08 15:48:00|14442.2|14441.2|14445.2|14444.2|14447.1|14446.1|14441.3|14440.3|168
1649432890000|2022-04-08 15:48:10|14445.5|14444.5|14447.8|14446.8|14449.1|14448.1|14445.3|14444.3|186
1649432900000|2022-04-08 15:48:20|14448.2|14447.2|14448.2|14447.2|14449.7|14448.7|14446.5|14445.5|123
1649432910000|2022-04-08 15:48:30|14448.1|14447.1|14450.1|14449.1|14451.7|14450.7|14447.6|14446.6|161
1649432920000|2022-04-08 15:48:40|14451.1|14450.1|14448.1|14447.1|14451.1|14450.1|14446.2|14445.2|101
1649432930000|2022-04-08 15:48:50|14448|14447|14446.3|14445.3|14448.6|14447.6|14445.5|14444.5|55
1649432940000|2022-04-08 15:49:00|14446.5|14445.5|14451|14450|14451.2|14450.2|14445.2|14444.2|206
1649432950000|2022-04-08 15:49:10|14452.2|14451.2|14446.1|14445.1|14456|14455|14445.7|14444.7|317
1649432960000|2022-04-08 15:49:20|14446|14445|14443.5|14442.5|14446.8|14445.8|14442.5|14441.5|202
1649432970000|2022-04-08 15:49:30|14443.7|14442.7|14439.2|14438.2|14445.2|14444.2|14437.8|14436.8|348
1649432980000|2022-04-08 15:49:40|14439|14438|14438.5|14437.5|14440.2|14439.2|14437.1|14436.1|113
1649432990000|2022-04-08 15:49:50|14437.6|14436.6|14434.3|14433.3|14437.7|14436.7|14433.2|14432.2|203
1649433000000|2022-04-08 15:50:00|14434.2|14433.2|14435.3|14434.3|14436.3|14435.3|14429|14428|317
1649433010000|2022-04-08 15:50:10|14435.7|14434.7|14438|14437|14438.2|14437.2|14435.2|14434.2|151
1649433020000|2022-04-08 15:50:20|14438.5|14437.5|14442|14441|14442|14441|14437.6|14436.6|171
1649433030000|2022-04-08 15:50:30|14442.2|14441.2|14439.7|14438.7|14443|14442|14439.7|14438.7|161
1649433040000|2022-04-08 15:50:40|14439.8|14438.8|14434.3|14433.3|14439.8|14438.8|14433.1|14432.1|165
1649433050000|2022-04-08 15:50:50|14434.6|14433.6|14440.1|14439.1|14440.1|14439.1|14433.6|14432.6|112
1649433060000|2022-04-08 15:51:00|14440|14439|14443.8|14442.8|14444|14443|14437.6|14436.6|211
1649433070000|2022-04-08 15:51:10|14444.1|14443.1|14443.5|14442.5|14448|14447|14443.2|14442.2|247
1649433080000|2022-04-08 15:51:20|14443.8|14442.8|14444.8|14443.8|14447.2|14446.2|14442.7|14441.7|115
1649433090000|2022-04-08 15:51:30|14445|14444|14443|14442|14445.5|14444.5|14442.8|14441.8|88
1649433100000|2022-04-08 15:51:40|14443.1|14442.1|14438.7|14437.7|14443.7|14442.7|14438.7|14437.7|98
1649433110000|2022-04-08 15:51:50|14439.2|14438.2|14438.7|14437.7|14440.2|14439.2|14437|14436|82
1649433120000|2022-04-08 15:52:00|14438.8|14437.8|14433.1|14432.1|14440.8|14439.8|14431.8|14430.8|348
1649433130000|2022-04-08 15:52:10|14433.5|14432.5|14434.7|14433.7|14435|14434|14431|14430|118
1649433140000|2022-04-08 15:52:20|14434.8|14433.8|14439.6|14438.6|14439.8|14438.8|14434.5|14433.5|90
1649433150000|2022-04-08 15:52:30|14439.3|14438.3|14444.2|14443.2|14444.3|14443.3|14438.5|14437.5|91
1649433160000|2022-04-08 15:52:40|14443.5|14442.5|14439.3|14438.3|14444.6|14443.6|14437.6|14436.6|74
1649433170000|2022-04-08 15:52:50|14438.6|14437.6|14441|14440|14442.7|14441.7|14438.5|14437.5|38
1649433180000|2022-04-08 15:53:00|14441.7|14440.7|14444.3|14443.3|14445.1|14444.1|14440.6|14439.6|112
1649433190000|2022-04-08 15:53:10|14444.6|14443.6|14445.8|14444.8|14447|14446|14442.3|14441.3|131
1649433200000|2022-04-08 15:53:20|14446|14445|14449.5|14448.5|14450.7|14449.7|14445.8|14444.8|131
1649433210000|2022-04-08 15:53:30|14449.6|14448.6|14446.6|14445.6|14449.6|14448.6|14444.8|14443.8|126
1649433220000|2022-04-08 15:53:40|14446.8|14445.8|14443.5|14442.5|14448.6|14447.6|14443|14442|114
1649433230000|2022-04-08 15:53:50|14443.1|14442.1|14443|14442|14445.7|14444.7|14442.5|14441.5|91
1649433240000|2022-04-08 15:54:00|14443.2|14442.2|14440.7|14439.7|14444.5|14443.5|14440.7|14439.7|161
1649433250000|2022-04-08 15:54:10|14440.8|14439.8|14441.5|14440.5|14443|14442|14437.5|14436.5|144
1649433260000|2022-04-08 15:54:20|14441.2|14440.2|14438|14437|14442.6|14441.6|14437.5|14436.5|144
1649433270000|2022-04-08 15:54:30|14437.7|14436.7|14439.1|14438.1|14441.2|14440.2|14437.2|14436.2|88
1649433280000|2022-04-08 15:54:40|14439|14438|14435|14434|14439.7|14438.7|14434.1|14433.1|200
1649433290000|2022-04-08 15:54:50|14435.3|14434.3|14434.7|14433.7|14437.6|14436.6|14433.6|14432.6|136
1649433300000|2022-04-08 15:55:00|14434.3|14433.3|14430.2|14429.2|14435|14434|14429.7|14428.7|144
1649433310000|2022-04-08 15:55:10|14430.1|14429.1|14426.6|14425.6|14432.1|14431.1|14425.1|14424.1|361
1649433320000|2022-04-08 15:55:20|14426.3|14425.3|14431.7|14430.7|14433|14432|14426|14425|163
1649433330000|2022-04-08 15:55:30|14431.6|14430.6|14433.6|14432.6|14435.3|14434.3|14430.3|14429.3|90
1649433340000|2022-04-08 15:55:40|14433.5|14432.5|14429.5|14428.5|14433.8|14432.8|14424.7|14423.7|186
1649433350000|2022-04-08 15:55:50|14429.2|14428.2|14426.7|14425.7|14429.6|14428.6|14425|14424|95
1649433360000|2022-04-08 15:56:00|14426.6|14425.6|14430.8|14429.8|14431.5|14430.5|14425.8|14424.8|76
1649433370000|2022-04-08 15:56:10|14431|14430|14431.3|14430.3|14431.5|14430.5|14429|14428|49
1649433380000|2022-04-08 15:56:20|14431.6|14430.6|14435|14434|14435.7|14434.7|14431.3|14430.3|126
1649433390000|2022-04-08 15:56:30|14434.3|14433.3|14438.2|14437.2|14438.5|14437.5|14434.3|14433.3|139
1649433400000|2022-04-08 15:56:40|14438.3|14437.3|14440|14439|14440.2|14439.2|14437.2|14436.2|80
1649433410000|2022-04-08 15:56:50|14440.2|14439.2|14444.3|14443.3|14444.7|14443.7|14439.7|14438.7|220
1649433420000|2022-04-08 15:57:00|14444.5|14443.5|14441.1|14440.1|14447|14446|14440.5|14439.5|327
1649433430000|2022-04-08 15:57:10|14441.3|14440.3|14440.6|14439.6|14441.3|14440.3|14438.2|14437.2|124
1649433440000|2022-04-08 15:57:20|14440.7|14439.7|14445.5|14444.5|14446|14445|14440.7|14439.7|110
1649433450000|2022-04-08 15:57:30|14445.7|14444.7|14441.8|14440.8|14447.1|14446.1|14440.7|14439.7|111
1649433460000|2022-04-08 15:57:40|14441.7|14440.7|14446.1|14445.1|14446.3|14445.3|14441.7|14440.7|67
1649433470000|2022-04-08 15:57:50|14446|14445|14449.8|14448.8|14451.2|14450.2|14445.5|14444.5|244
1649433480000|2022-04-08 15:58:00|14449.7|14448.7|14448.2|14447.2|14450.6|14449.6|14445.5|14444.5|145
1649433490000|2022-04-08 15:58:10|14447.7|14446.7|14446.2|14445.2|14450.2|14449.2|14446.2|14445.2|80
1649433500000|2022-04-08 15:58:20|14446.1|14445.1|14442.5|14441.5|14446.6|14445.6|14441.6|14440.6|104
1649433510000|2022-04-08 15:58:30|14442.3|14441.3|14444.6|14443.6|14446.3|14445.3|14442.3|14441.3|57
1649433520000|2022-04-08 15:58:40|14443.8|14442.8|14444.1|14443.1|14445.2|14444.2|14443.5|14442.5|45
1649433530000|2022-04-08 15:58:50|14444|14443|14445.6|14444.6|14447|14446|14444|14443|48
1649433540000|2022-04-08 15:59:00|14445.8|14444.8|14449.5|14448.5|14449.5|14448.5|14445.1|14444.1|127
1649433550000|2022-04-08 15:59:10|14449.6|14448.6|14451.3|14450.3|14452.7|14451.7|14447.8|14446.8|159
1649433560000|2022-04-08 15:59:20|14451.5|14450.5|14449.5|14448.5|14452.6|14451.6|14448.6|14447.6|98
1649433570000|2022-04-08 15:59:30|14449.6|14448.6|14451.3|14450.3|14452.7|14451.7|14449.3|14448.3|89
1649433580000|2022-04-08 15:59:40|14451.7|14450.7|14446.7|14445.7|14452.8|14451.8|14445.7|14444.7|169
1649433590000|2022-04-08 15:59:50|14446.5|14445.5|14444.2|14443.2|14447|14446|14444|14443|124
1649433600000|2022-04-08 16:00:00|14444.3|14443.3|14452.2|14451.2|14452.2|14451.2|14442.7|14441.7|252
1649433610000|2022-04-08 16:00:10|14452|14451|14461.5|14460.5|14464.6|14463.6|14452|14451|726
1649433620000|2022-04-08 16:00:20|14461.6|14460.6|14459.3|14458.3|14466.7|14465.7|14458.5|14457.5|473
1649433630000|2022-04-08 16:00:30|14459.5|14458.5|14448.7|14447.7|14463.2|14462.2|14448.7|14447.7|416
1649433640000|2022-04-08 16:00:40|14448.8|14447.8|14450.6|14449.6|14452|14451|14446|14445|281
1649433650000|2022-04-08 16:00:50|14450.5|14449.5|14450.3|14449.3|14452.3|14451.3|14448.8|14447.8|136
1649433660000|2022-04-08 16:01:00|14450.2|14449.2|14453.5|14452.5|14453.7|14452.7|14447.8|14446.8|167
1649433670000|2022-04-08 16:01:10|14453.6|14452.6|14454.8|14453.8|14454.8|14453.8|14451.7|14450.7|116
1649433680000|2022-04-08 16:01:20|14454.7|14453.7|14452.7|14451.7|14456.2|14455.2|14451|14450|186
1649433690000|2022-04-08 16:01:30|14452.6|14451.6|14449.6|14448.6|14453.3|14452.3|14449.3|14448.3|60
1649433700000|2022-04-08 16:01:40|14449.7|14448.7|14449.2|14448.2|14450|14449|14444.5|14443.5|185
1649433710000|2022-04-08 16:01:50|14449.8|14448.8|14451.5|14450.5|14456.5|14455.5|14449.8|14448.8|185
1649433720000|2022-04-08 16:02:00|14451.3|14450.3|14445.6|14444.6|14451.5|14450.5|14445.6|14444.6|107
1649433730000|2022-04-08 16:02:10|14445.2|14444.2|14441.3|14440.3|14447.3|14446.3|14440.7|14439.7|345
1649433740000|2022-04-08 16:02:20|14441.2|14440.2|14445.7|14444.7|14446.3|14445.3|14441.2|14440.2|134
1649433750000|2022-04-08 16:02:30|14445.6|14444.6|14442.3|14441.3|14446.6|14445.6|14439.2|14438.2|206
1649433760000|2022-04-08 16:02:40|14442.5|14441.5|14441.6|14440.6|14443.1|14442.1|14439.8|14438.8|142
1649433770000|2022-04-08 16:02:50|14441.7|14440.7|14443.2|14442.2|14443.8|14442.8|14440.3|14439.3|68
1649433780000|2022-04-08 16:03:00|14443.1|14442.1|14444.3|14443.3|14445.8|14444.8|14442|14441|160
1649433790000|2022-04-08 16:03:10|14444.5|14443.5|14443.8|14442.8|14446.8|14445.8|14442.2|14441.2|80
1649433800000|2022-04-08 16:03:20|14443.7|14442.7|14443.6|14442.6|14444.8|14443.8|14441.3|14440.3|94
1649433810000|2022-04-08 16:03:30|14443.7|14442.7|14446.1|14445.1|14447.7|14446.7|14443.7|14442.7|78
1649433820000|2022-04-08 16:03:40|14446.5|14445.5|14446.7|14445.7|14449.2|14448.2|14444.2|14443.2|83
1649433830000|2022-04-08 16:03:50|14446.8|14445.8|14451.1|14450.1|14452.5|14451.5|14445.7|14444.7|209
1649433840000|2022-04-08 16:04:00|14452.1|14451.1|14453.3|14452.3|14455|14454|14451.8|14450.8|198
1649433850000|2022-04-08 16:04:10|14453.8|14452.8|14453.1|14452.1|14457.2|14456.2|14452.6|14451.6|241
1649433860000|2022-04-08 16:04:20|14453.2|14452.2|14454.6|14453.6|14458|14457|14453.1|14452.1|268
1649433870000|2022-04-08 16:04:30|14454.7|14453.7|14450.8|14449.8|14455.5|14454.5|14449.7|14448.7|130
1649433880000|2022-04-08 16:04:40|14451|14450|14448.2|14447.2|14451.2|14450.2|14447.2|14446.2|94
1649433890000|2022-04-08 16:04:50|14448.3|14447.3|14449.1|14448.1|14451.3|14450.3|14446.3|14445.3|92
1649433900000|2022-04-08 16:05:00|14449.2|14448.2|14448.2|14447.2|14451.6|14450.6|14446|14445|91
1649433910000|2022-04-08 16:05:10|14448.1|14447.1|14456.7|14455.7|14457.7|14456.7|14446.5|14445.5|243
1649433920000|2022-04-08 16:05:20|14457.1|14456.1|14452.3|14451.3|14457.2|14456.2|14450.2|14449.2|151
1649433930000|2022-04-08 16:05:30|14452.2|14451.2|14450.1|14449.1|14452.2|14451.2|14448.8|14447.8|124
1649433940000|2022-04-08 16:05:40|14450.2|14449.2|14449.6|14448.6|14451.6|14450.6|14449.1|14448.1|37
1649433950000|2022-04-08 16:05:50|14449.5|14448.5|14450.2|14449.2|14450.5|14449.5|14448.1|14447.1|103
1649433960000|2022-04-08 16:06:00|14450.5|14449.5|14445.6|14444.6|14451.2|14450.2|14444.8|14443.8|253
1649433970000|2022-04-08 16:06:10|14446|14445|14446.3|14445.3|14448.8|14447.8|14444.8|14443.8|110
1649433980000|2022-04-08 16:06:20|14446.1|14445.1|14445.1|14444.1|14446.6|14445.6|14444.2|14443.2|88
1649433990000|2022-04-08 16:06:30|14445.2|14444.2|14450.3|14449.3|14450.6|14449.6|14444.8|14443.8|120
1649434000000|2022-04-08 16:06:40|14450.5|14449.5|14453.3|14452.3|14454.1|14453.1|14449.5|14448.5|205
1649434010000|2022-04-08 16:06:50|14452.8|14451.8|14449.1|14448.1|14453.5|14452.5|14448.8|14447.8|105
1649434020000|2022-04-08 16:07:00|14449|14448|14446.7|14445.7|14449|14448|14444.5|14443.5|108
1649434030000|2022-04-08 16:07:10|14446.3|14445.3|14448.3|14447.3|14450|14449|14445.8|14444.8|76
1649434040000|2022-04-08 16:07:20|14448|14447|14445.7|14444.7|14450.6|14449.6|14445.5|14444.5|67
1649434050000|2022-04-08 16:07:30|14445.8|14444.8|14446.1|14445.1|14447.6|14446.6|14444.8|14443.8|73
1649434060000|2022-04-08 16:07:40|14446|14445|14438.8|14437.8|14446.3|14445.3|14438.8|14437.8|257
1649434070000|2022-04-08 16:07:50|14438.2|14437.2|14440.6|14439.6|14442|14441|14438.2|14437.2|279
1649434080000|2022-04-08 16:08:00|14440.7|14439.7|14435.5|14434.5|14441.1|14440.1|14433|14432|344
1649434090000|2022-04-08 16:08:10|14435.7|14434.7|14435|14434|14438.7|14437.7|14434.6|14433.6|184
1649434100000|2022-04-08 16:08:20|14435.2|14434.2|14435.3|14434.3|14435.8|14434.8|14433.7|14432.7|256
1649434110000|2022-04-08 16:08:30|14435.5|14434.5|14436.5|14435.5|14437.2|14436.2|14435.2|14434.2|64
1649434120000|2022-04-08 16:08:40|14436.6|14435.6|14443.2|14442.2|14443.2|14442.2|14436|14435|117
1649434130000|2022-04-08 16:08:50|14443.3|14442.3|14446.8|14445.8|14447.1|14446.1|14442.6|14441.6|133
1649434140000|2022-04-08 16:09:00|14447|14446|14455.2|14454.2|14455.2|14454.2|14447|14446|282
1649434150000|2022-04-08 16:09:10|14455.7|14454.7|14455.7|14454.7|14457.2|14456.2|14452.7|14451.7|290
1649434160000|2022-04-08 16:09:20|14455.8|14454.8|14452.7|14451.7|14455.8|14454.8|14449.8|14448.8|114
1649434170000|2022-04-08 16:09:30|14452.5|14451.5|14446.8|14445.8|14452.5|14451.5|14446.7|14445.7|149
1649434180000|2022-04-08 16:09:40|14447.1|14446.1|14442.8|14441.8|14447.1|14446.1|14442|14441|125
1649434190000|2022-04-08 16:09:50|14443.2|14442.2|14441|14440|14444.3|14443.3|14441|14440|114
1649434200000|2022-04-08 16:10:00|14440.7|14439.7|14445|14444|14445.6|14444.6|14439.6|14438.6|182
1649434210000|2022-04-08 16:10:10|14445.8|14444.8|14441.7|14440.7|14445.8|14444.8|14440.1|14439.1|186
1649434220000|2022-04-08 16:10:20|14441.5|14440.5|14440.3|14439.3|14442|14441|14438.5|14437.5|127
1649434230000|2022-04-08 16:10:30|14440.5|14439.5|14446|14445|14447.1|14446.1|14439.8|14438.8|125
1649434240000|2022-04-08 16:10:40|14446.1|14445.1|14449|14448|14450.2|14449.2|14444.3|14443.3|105
1649434250000|2022-04-08 16:10:50|14448.8|14447.8|14451.3|14450.3|14452.1|14451.1|14448.1|14447.1|256
1649434260000|2022-04-08 16:11:00|14451.2|14450.2|14453.6|14452.6|14455.1|14454.1|14451.2|14450.2|167
1649434270000|2022-04-08 16:11:10|14453.8|14452.8|14460.3|14459.3|14460.3|14459.3|14453.3|14452.3|276
1649434280000|2022-04-08 16:11:20|14460.1|14459.1|14461.5|14460.5|14465.1|14464.1|14460.1|14459.1|472
1649434290000|2022-04-08 16:11:30|14460.5|14459.5|14453.1|14452.1|14460.5|14459.5|14452.2|14451.2|213
1649434300000|2022-04-08 16:11:40|14453.8|14452.8|14451.8|14450.8|14456.8|14455.8|14451.1|14450.1|144
1649434310000|2022-04-08 16:11:50|14451.7|14450.7|14450.5|14449.5|14453.2|14452.2|14450|14449|137
1649434320000|2022-04-08 16:12:00|14450.2|14449.2|14446.8|14445.8|14450.2|14449.2|14445.2|14444.2|216
1649434330000|2022-04-08 16:12:10|14448.3|14447.3|14446.8|14445.8|14448.3|14447.3|14446.5|14445.5|57
1649434340000|2022-04-08 16:12:20|14446.7|14445.7|14444.2|14443.2|14447.6|14446.6|14443.1|14442.1|105
1649434350000|2022-04-08 16:12:30|14443.8|14442.8|14436.6|14435.6|14443.8|14442.8|14434.1|14433.1|372
1649434360000|2022-04-08 16:12:40|14436.5|14435.5|14438|14437|14441.7|14440.7|14434.5|14433.5|210
1649434370000|2022-04-08 16:12:50|14438.1|14437.1|14436.8|14435.8|14440.1|14439.1|14436.7|14435.7|82
1649434380000|2022-04-08 16:13:00|14437|14436|14436.2|14435.2|14437.6|14436.6|14434.5|14433.5|126
1649434390000|2022-04-08 16:13:10|14436.3|14435.3|14433.5|14432.5|14436.6|14435.6|14431.2|14430.2|184
1649434400000|2022-04-08 16:13:20|14433.8|14432.8|14433.2|14432.2|14434.7|14433.7|14431.6|14430.6|133
1649434410000|2022-04-08 16:13:30|14433.3|14432.3|14425.7|14424.7|14433.3|14432.3|14424.8|14423.8|287
1649434420000|2022-04-08 16:13:40|14425.3|14424.3|14428.5|14427.5|14428.6|14427.6|14424.6|14423.6|210
1649434430000|2022-04-08 16:13:50|14428.3|14427.3|14433.7|14432.7|14434.3|14433.3|14426.7|14425.7|233
1649434440000|2022-04-08 16:14:00|14433.8|14432.8|14435.7|14434.7|14436.6|14435.6|14433.1|14432.1|105
1649434450000|2022-04-08 16:14:10|14435.6|14434.6|14436.2|14435.2|14436.7|14435.7|14434.7|14433.7|91
1649434460000|2022-04-08 16:14:20|14436.3|14435.3|14438.6|14437.6|14438.7|14437.7|14435.7|14434.7|162
1649434470000|2022-04-08 16:14:30|14438.5|14437.5|14439.5|14438.5|14440|14439|14437.8|14436.8|66
1649434480000|2022-04-08 16:14:40|14439.3|14438.3|14442.1|14441.1|14442.1|14441.1|14437.3|14436.3|126
1649434490000|2022-04-08 16:14:50|14442.2|14441.2|14443|14442|14443.8|14442.8|14441.5|14440.5|124
1649434500000|2022-04-08 16:15:00|14443.7|14442.7|14441.8|14440.8|14446.1|14445.1|14440.3|14439.3|229
1649434510000|2022-04-08 16:15:10|14441.7|14440.7|14434.8|14433.8|14441.7|14440.7|14434|14433|179
1649434520000|2022-04-08 16:15:20|14434.5|14433.5|14434.7|14433.7|14437.6|14436.6|14434.1|14433.1|76
1649434530000|2022-04-08 16:15:30|14434.8|14433.8|14428.1|14427.1|14434.8|14433.8|14427.6|14426.6|266
1649434540000|2022-04-08 16:15:40|14428|14427|14431.1|14430.1|14432.5|14431.5|14427.1|14426.1|127
1649434550000|2022-04-08 16:15:50|14431|14430|14429.5|14428.5|14431.1|14430.1|14425.8|14424.8|180
1649434560000|2022-04-08 16:16:00|14429.6|14428.6|14430.2|14429.2|14431.6|14430.6|14428|14427|88
1649434570000|2022-04-08 16:16:10|14430.3|14429.3|14435.1|14434.1|14435.5|14434.5|14430.2|14429.2|152
1649434580000|2022-04-08 16:16:20|14435|14434|14439|14438|14439|14438|14434.7|14433.7|96
1649434590000|2022-04-08 16:16:30|14438.6|14437.6|14441.6|14440.6|14442.2|14441.2|14437.1|14436.1|127
1649434600000|2022-04-08 16:16:40|14441.5|14440.5|14440|14439|14443.8|14442.8|14440|14439|392
1649434610000|2022-04-08 16:16:50|14439.8|14438.8|14443.1|14442.1|14444.1|14443.1|14435.1|14434.1|217
1649434620000|2022-04-08 16:17:00|14442.5|14441.5|14440.8|14439.8|14445.5|14444.5|14440.1|14439.1|185
1649434630000|2022-04-08 16:17:10|14441.3|14440.3|14445.1|14444.1|14445.3|14444.3|14440.3|14439.3|127
1649434640000|2022-04-08 16:17:20|14445.2|14444.2|14445.8|14444.8|14446.2|14445.2|14443.8|14442.8|100
1649434650000|2022-04-08 16:17:30|14445.1|14444.1|14455.8|14454.8|14457.1|14456.1|14445|14444|332
1649434660000|2022-04-08 16:17:40|14455.6|14454.6|14458.8|14457.8|14461.2|14460.2|14455.6|14454.6|360
1649434670000|2022-04-08 16:17:50|14459|14458|14454.5|14453.5|14459.6|14458.6|14453.5|14452.5|132
1649434680000|2022-04-08 16:18:00|14453.8|14452.8|14453|14452|14454.3|14453.3|14452.2|14451.2|105
1649434690000|2022-04-08 16:18:10|14452.8|14451.8|14450.6|14449.6|14455.1|14454.1|14449.8|14448.8|165
1649434700000|2022-04-08 16:18:20|14450.7|14449.7|14451.7|14450.7|14452.3|14451.3|14450.2|14449.2|100
1649434710000|2022-04-08 16:18:30|14453.5|14452.5|14450.5|14449.5|14454|14453|14450.2|14449.2|119
1649434720000|2022-04-08 16:18:40|14450.3|14449.3|14454.2|14453.2|14454.3|14453.3|14449.7|14448.7|89
1649434730000|2022-04-08 16:18:50|14454.1|14453.1|14452.8|14451.8|14454.1|14453.1|14450.3|14449.3|70
1649434740000|2022-04-08 16:19:00|14453.1|14452.1|14458.3|14457.3|14458.3|14457.3|14452.1|14451.1|218
1649434750000|2022-04-08 16:19:10|14458.1|14457.1|14466|14465|14466|14465|14458|14457|270
1649434760000|2022-04-08 16:19:20|14465.2|14464.2|14468.1|14467.1|14469.3|14468.3|14464.1|14463.1|291
1649434770000|2022-04-08 16:19:30|14468.2|14467.2|14470.6|14469.6|14472.1|14471.1|14468.2|14467.2|314
1649434780000|2022-04-08 16:19:40|14470.3|14469.3|14467.1|14466.1|14471.2|14470.2|14465.8|14464.8|238
1649434790000|2022-04-08 16:19:50|14467|14466|14466.7|14465.7|14467.7|14466.7|14463.6|14462.6|124
1649434800000|2022-04-08 16:20:00|14466.2|14465.2|14469.6|14468.6|14469.6|14468.6|14465.3|14464.3|138
1649434810000|2022-04-08 16:20:10|14469.2|14468.2|14466.5|14465.5|14471.3|14470.3|14465.6|14464.6|158
1649434820000|2022-04-08 16:20:20|14466.3|14465.3|14464.8|14463.8|14467.8|14466.8|14463.6|14462.6|113
1649434830000|2022-04-08 16:20:30|14465|14464|14473.6|14472.6|14476.1|14475.1|14464.3|14463.3|370
1649434840000|2022-04-08 16:20:40|14473.8|14472.8|14468.3|14467.3|14474|14473|14468|14467|155
1649434850000|2022-04-08 16:20:50|14468.1|14467.1|14468.8|14467.8|14471|14470|14467.8|14466.8|93
1649434860000|2022-04-08 16:21:00|14469.6|14468.6|14470.5|14469.5|14474|14473|14468.6|14467.6|135
1649434870000|2022-04-08 16:21:10|14470.3|14469.3|14469.7|14468.7|14470.5|14469.5|14467.5|14466.5|101
1649434880000|2022-04-08 16:21:20|14469.6|14468.6|14475.6|14474.6|14476.3|14475.3|14469.3|14468.3|184
1649434890000|2022-04-08 16:21:30|14478.7|14477.7|14486.1|14485.1|14488.3|14487.3|14477.1|14476.1|1262
1649434900000|2022-04-08 16:21:40|14485.7|14484.7|14484.2|14483.2|14488.7|14487.7|14483.1|14482.1|298
1649434910000|2022-04-08 16:21:50|14484.3|14483.3|14485.3|14484.3|14485.7|14484.7|14481|14480|184
1649434920000|2022-04-08 16:22:00|14486.3|14485.3|14483.3|14482.3|14487.2|14486.2|14481.5|14480.5|165
1649434930000|2022-04-08 16:22:10|14483.2|14482.2|14486.1|14485.1|14487.3|14486.3|14483.2|14482.2|125
1649434940000|2022-04-08 16:22:20|14485.8|14484.8|14487.5|14486.5|14488|14487|14483.6|14482.6|159
1649434950000|2022-04-08 16:22:30|14487.7|14486.7|14487.2|14486.2|14488.5|14487.5|14486|14485|94
1649434960000|2022-04-08 16:22:40|14487|14486|14485|14484|14487.6|14486.6|14484.8|14483.8|165
1649434970000|2022-04-08 16:22:50|14484.8|14483.8|14485.6|14484.6|14487.7|14486.7|14484.5|14483.5|102
1649434980000|2022-04-08 16:23:00|14485.7|14484.7|14480.3|14479.3|14486.8|14485.8|14479.5|14478.5|151
1649434990000|2022-04-08 16:23:10|14480.1|14479.1|14479.8|14478.8|14483.2|14482.2|14479.3|14478.3|142
1649435000000|2022-04-08 16:23:20|14479.6|14478.6|14479.5|14478.5|14480.8|14479.8|14478.2|14477.2|81
1649435010000|2022-04-08 16:23:30|14479.3|14478.3|14473|14472|14479.5|14478.5|14472|14471|233
1649435020000|2022-04-08 16:23:40|14473.1|14472.1|14472.1|14471.1|14474|14473|14470.5|14469.5|179
1649435030000|2022-04-08 16:23:50|14471.5|14470.5|14475.2|14474.2|14476.6|14475.6|14471|14470|144
1649435040000|2022-04-08 16:24:00|14474.8|14473.8|14471.6|14470.6|14474.8|14473.8|14470.7|14469.7|124
1649435050000|2022-04-08 16:24:10|14471.5|14470.5|14470.7|14469.7|14473.1|14472.1|14470.1|14469.1|182
1649435060000|2022-04-08 16:24:20|14470.6|14469.6|14473.3|14472.3|14473.5|14472.5|14468.8|14467.8|86
1649435070000|2022-04-08 16:24:30|14473.2|14472.2|14478.6|14477.6|14478.6|14477.6|14473.2|14472.2|106
1649435080000|2022-04-08 16:24:40|14478.7|14477.7|14478.1|14477.1|14480.8|14479.8|14477.1|14476.1|201
1649435090000|2022-04-08 16:24:50|14478.2|14477.2|14480.8|14479.8|14481.8|14480.8|14478.1|14477.1|84
1649435100000|2022-04-08 16:25:00|14480.6|14479.6|14480.7|14479.7|14482.2|14481.2|14476.8|14475.8|159
1649435110000|2022-04-08 16:25:10|14480.6|14479.6|14484.2|14483.2|14484.6|14483.6|14479.2|14478.2|156
1649435120000|2022-04-08 16:25:20|14485|14484|14485.6|14484.6|14488|14487|14484|14483|209
1649435130000|2022-04-08 16:25:30|14485.8|14484.8|14485.2|14484.2|14486.7|14485.7|14483.6|14482.6|106
1649435140000|2022-04-08 16:25:40|14485.3|14484.3|14491.7|14490.7|14492.2|14491.2|14485.1|14484.1|455
1649435150000|2022-04-08 16:25:50|14491.5|14490.5|14490.8|14489.8|14492.3|14491.3|14488.2|14487.2|173
1649435160000|2022-04-08 16:26:00|14491.3|14490.3|14486.6|14485.6|14491.7|14490.7|14486.3|14485.3|352
1649435170000|2022-04-08 16:26:10|14486.7|14485.7|14485|14484|14487.2|14486.2|14483.5|14482.5|163
1649435180000|2022-04-08 16:26:20|14484.8|14483.8|14484.7|14483.7|14485.6|14484.6|14482.5|14481.5|72
1649435190000|2022-04-08 16:26:30|14484.8|14483.8|14487|14486|14487|14486|14484|14483|74
1649435200000|2022-04-08 16:26:40|14486.8|14485.8|14486.2|14485.2|14490.2|14489.2|14486.1|14485.1|94
1649435210000|2022-04-08 16:26:50|14486.1|14485.1|14490|14489|14490.3|14489.3|14486.1|14485.1|124
1649435220000|2022-04-08 16:27:00|14490.2|14489.2|14484.5|14483.5|14490.6|14489.6|14484.3|14483.3|115
1649435230000|2022-04-08 16:27:10|14484.3|14483.3|14483.7|14482.7|14486.8|14485.8|14481.5|14480.5|177
1649435240000|2022-04-08 16:27:20|14484.1|14483.1|14483.3|14482.3|14485.3|14484.3|14482.6|14481.6|108
1649435250000|2022-04-08 16:27:30|14483.2|14482.2|14485.1|14484.1|14486.6|14485.6|14483.2|14482.2|121
1649435260000|2022-04-08 16:27:40|14484.6|14483.6|14484|14483|14485.7|14484.7|14482.8|14481.8|61
1649435270000|2022-04-08 16:27:50|14484.3|14483.3|14485.8|14484.8|14487|14486|14483|14482|86
1649435280000|2022-04-08 16:28:00|14484.8|14483.8|14483.1|14482.1|14485.8|14484.8|14482.7|14481.7|84
1649435290000|2022-04-08 16:28:10|14483.2|14482.2|14483.5|14482.5|14484.8|14483.8|14482.3|14481.3|114
1649435300000|2022-04-08 16:28:20|14484.5|14483.5|14484.5|14483.5|14485.6|14484.6|14483.6|14482.6|57
1649435310000|2022-04-08 16:28:30|14484.6|14483.6|14488.7|14487.7|14489.5|14488.5|14484.5|14483.5|118
1649435320000|2022-04-08 16:28:40|14488.1|14487.1|14491.3|14490.3|14493.8|14492.8|14484.7|14483.7|341
1649435330000|2022-04-08 16:28:50|14491.5|14490.5|14489|14488|14491.7|14490.7|14487.2|14486.2|163
1649435340000|2022-04-08 16:29:00|14488.7|14487.7|14494.7|14493.7|14495.6|14494.6|14488.5|14487.5|251
1649435350000|2022-04-08 16:29:10|14494.1|14493.1|14494.8|14493.8|14496.1|14495.1|14493.1|14492.1|176
1649435360000|2022-04-08 16:29:20|14494.7|14493.7|14490.5|14489.5|14494.8|14493.8|14489.6|14488.6|152
1649435370000|2022-04-08 16:29:30|14490.3|14489.3|14488.5|14487.5|14490.5|14489.5|14487.2|14486.2|212
1649435380000|2022-04-08 16:29:40|14488.3|14487.3|14487.6|14486.6|14489.2|14488.2|14487.2|14486.2|98
1649435390000|2022-04-08 16:29:50|14487.3|14486.3|14487.7|14486.7|14489.5|14488.5|14486.3|14485.3|93
1649435400000|2022-04-08 16:30:00|14486.3|14485.3|14483.6|14482.6|14489.6|14488.6|14483.6|14482.6|234
1649435410000|2022-04-08 16:30:10|14484.2|14483.2|14481.2|14480.2|14484.3|14483.3|14480.3|14479.3|241
1649435420000|2022-04-08 16:30:20|14481.3|14480.3|14478.5|14477.5|14482.8|14481.8|14478.2|14477.2|182
1649435430000|2022-04-08 16:30:30|14478.2|14477.2|14480.5|14479.5|14481|14480|14478.2|14477.2|154
1649435440000|2022-04-08 16:30:40|14480.3|14479.3|14482|14481|14484.5|14483.5|14478|14477|243
1649435450000|2022-04-08 16:30:50|14482.1|14481.1|14481.2|14480.2|14483.7|14482.7|14480.5|14479.5|100
1649435460000|2022-04-08 16:31:00|14481.3|14480.3|14479.8|14478.8|14482.2|14481.2|14478.1|14477.1|111
1649435470000|2022-04-08 16:31:10|14479.7|14478.7|14474.2|14473.2|14480.7|14479.7|14474|14473|228
1649435480000|2022-04-08 16:31:20|14474.7|14473.7|14470.3|14469.3|14474.7|14473.7|14470.2|14469.2|381
1649435490000|2022-04-08 16:31:30|14470.7|14469.7|14465.7|14464.7|14470.7|14469.7|14462.5|14461.5|836
1649435500000|2022-04-08 16:31:40|14465.3|14464.3|14472.1|14471.1|14474.7|14473.7|14465.3|14464.3|261
1649435510000|2022-04-08 16:31:50|14473.1|14472.1|14472.5|14471.5|14474.2|14473.2|14470|14469|117
1649435520000|2022-04-08 16:32:00|14472.6|14471.6|14473.5|14472.5|14473.7|14472.7|14471.1|14470.1|136
1649435530000|2022-04-08 16:32:10|14472.3|14471.3|14473.8|14472.8|14474.6|14473.6|14472.3|14471.3|80
1649435540000|2022-04-08 16:32:20|14474|14473|14472.8|14471.8|14474.5|14473.5|14472|14471|53
1649435550000|2022-04-08 16:32:30|14470.8|14469.8|14467.7|14466.7|14470.8|14469.8|14467.1|14466.1|195
1649435560000|2022-04-08 16:32:40|14467.8|14466.8|14466.5|14465.5|14469.3|14468.3|14463|14462|162
1649435570000|2022-04-08 16:32:50|14466.6|14465.6|14466.8|14465.8|14467.8|14466.8|14463.7|14462.7|129
1649435580000|2022-04-08 16:33:00|14467|14466|14464.2|14463.2|14467.8|14466.8|14463.1|14462.1|203
1649435590000|2022-04-08 16:33:10|14464.1|14463.1|14466.3|14465.3|14467.3|14466.3|14463.6|14462.6|80
1649435600000|2022-04-08 16:33:20|14466.2|14465.2|14467.7|14466.7|14469|14468|14466|14465|176
1649435610000|2022-04-08 16:33:30|14467.6|14466.6|14471.8|14470.8|14473.3|14472.3|14466.8|14465.8|259
1649435620000|2022-04-08 16:33:40|14472|14471|14471.5|14470.5|14473.5|14472.5|14469.7|14468.7|74
1649435630000|2022-04-08 16:33:50|14471.6|14470.6|14471.2|14470.2|14472.6|14471.6|14470.1|14469.1|110
1649435640000|2022-04-08 16:34:00|14470.7|14469.7|14473|14472|14474.5|14473.5|14470.7|14469.7|119
1649435650000|2022-04-08 16:34:10|14473.7|14472.7|14467.3|14466.3|14474.8|14473.8|14465.8|14464.8|171
1649435660000|2022-04-08 16:34:20|14467.5|14466.5|14467.8|14466.8|14468.5|14467.5|14465.7|14464.7|91
1649435670000|2022-04-08 16:34:30|14468|14467|14467.6|14466.6|14468.5|14467.5|14466.2|14465.2|61
1649435680000|2022-04-08 16:34:40|14467.5|14466.5|14467.5|14466.5|14468.2|14467.2|14467|14466|32
1649435690000|2022-04-08 16:34:50|14467.2|14466.2|14469.5|14468.5|14469.5|14468.5|14464.6|14463.6|95
1649435700000|2022-04-08 16:35:00|14469.7|14468.7|14469.3|14468.3|14471.3|14470.3|14467.2|14466.2|140
1649435710000|2022-04-08 16:35:10|14469.6|14468.6|14471.5|14470.5|14472.1|14471.1|14469.6|14468.6|80
1649435720000|2022-04-08 16:35:20|14471.1|14470.1|14467|14466|14471.3|14470.3|14466.1|14465.1|99
1649435730000|2022-04-08 16:35:30|14467.1|14466.1|14467.6|14466.6|14468.7|14467.7|14466.6|14465.6|65
1649435740000|2022-04-08 16:35:40|14467.7|14466.7|14466|14465|14468.3|14467.3|14465.2|14464.2|82
1649435750000|2022-04-08 16:35:50|14466.1|14465.1|14462.5|14461.5|14466.1|14465.1|14457.5|14456.5|1000
1649435760000|2022-04-08 16:36:00|14462.3|14461.3|14462.8|14461.8|14465.3|14464.3|14461.1|14460.1|128
1649435770000|2022-04-08 16:36:10|14462.2|14461.2|14463.8|14462.8|14464.6|14463.6|14461.6|14460.6|70
1649435780000|2022-04-08 16:36:20|14464|14463|14465.5|14464.5|14466|14465|14461.3|14460.3|75
1649435790000|2022-04-08 16:36:30|14465.3|14464.3|14466.8|14465.8|14467|14466|14464.2|14463.2|88
1649435800000|2022-04-08 16:36:40|14466.7|14465.7|14468.1|14467.1|14469.2|14468.2|14466.6|14465.6|95
1649435810000|2022-04-08 16:36:50|14468.2|14467.2|14469|14468|14469.2|14468.2|14466.2|14465.2|75
1649435820000|2022-04-08 16:37:00|14468.8|14467.8|14467.5|14466.5|14469.8|14468.8|14467.1|14466.1|82
1649435830000|2022-04-08 16:37:10|14467.3|14466.3|14467.8|14466.8|14468.8|14467.8|14467.1|14466.1|43
1649435840000|2022-04-08 16:37:20|14467.7|14466.7|14464.5|14463.5|14468.3|14467.3|14464.3|14463.3|88
1649435850000|2022-04-08 16:37:30|14464.3|14463.3|14464.6|14463.6|14465|14464|14461.5|14460.5|136
1649435860000|2022-04-08 16:37:40|14464.7|14463.7|14465.5|14464.5|14466.5|14465.5|14464.5|14463.5|47
1649435870000|2022-04-08 16:37:50|14465.7|14464.7|14466.1|14465.1|14466.6|14465.6|14464.7|14463.7|53
1649435880000|2022-04-08 16:38:00|14466.2|14465.2|14468.6|14467.6|14468.7|14467.7|14464.2|14463.2|85
1649435890000|2022-04-08 16:38:10|14468.1|14467.1|14468.5|14467.5|14469.7|14468.7|14468|14467|104
1649435900000|2022-04-08 16:38:20|14468.6|14467.6|14464.2|14463.2|14469.2|14468.2|14464.1|14463.1|207
1649435910000|2022-04-08 16:38:30|14464.3|14463.3|14470.7|14469.7|14471|14470|14464.3|14463.3|94
1649435920000|2022-04-08 16:38:40|14470.6|14469.6|14470.5|14469.5|14472.3|14471.3|14469.2|14468.2|101
1649435930000|2022-04-08 16:38:50|14470.6|14469.6|14471|14470|14472.2|14471.2|14469.1|14468.1|49
1649435940000|2022-04-08 16:39:00|14470.8|14469.8|14472.5|14471.5|14475.3|14474.3|14470.8|14469.8|147
1649435950000|2022-04-08 16:39:10|14472|14471|14471.8|14470.8|14474.7|14473.7|14470.8|14469.8|90
1649435960000|2022-04-08 16:39:20|14471.6|14470.6|14471.8|14470.8|14472.5|14471.5|14469.6|14468.6|78
1649435970000|2022-04-08 16:39:30|14472|14471|14475.6|14474.6|14475.6|14474.6|14471.2|14470.2|101
1649435980000|2022-04-08 16:39:40|14475.7|14474.7|14474.3|14473.3|14475.7|14474.7|14473.6|14472.6|109
1649435990000|2022-04-08 16:39:50|14474.5|14473.5|14475|14474|14475.7|14474.7|14474|14473|53
1649436000000|2022-04-08 16:40:00|14473.8|14472.8|14471.7|14470.7|14475.1|14474.1|14471.7|14470.7|114
1649436010000|2022-04-08 16:40:10|14471.6|14470.6|14473.1|14472.1|14473.8|14472.8|14469.8|14468.8|112
1649436020000|2022-04-08 16:40:20|14473.2|14472.2|14468.7|14467.7|14473.7|14472.7|14468.5|14467.5|74
1649436030000|2022-04-08 16:40:30|14468.8|14467.8|14473.3|14472.3|14474.8|14473.8|14468.6|14467.6|91
1649436040000|2022-04-08 16:40:40|14473.1|14472.1|14474.5|14473.5|14474.5|14473.5|14472.7|14471.7|56
1649436050000|2022-04-08 16:40:50|14474.6|14473.6|14475|14474|14475.2|14474.2|14473.6|14472.6|117
1649436060000|2022-04-08 16:41:00|14475.1|14474.1|14478.1|14477.1|14478.6|14477.6|14475.1|14474.1|199
1649436070000|2022-04-08 16:41:10|14479.8|14478.8|14479|14478|14480.1|14479.1|14476.1|14475.1|179
1649436080000|2022-04-08 16:41:20|14479.1|14478.1|14479.7|14478.7|14483.3|14482.3|14479.1|14478.1|217
1649436090000|2022-04-08 16:41:30|14479.3|14478.3|14473|14472|14479.7|14478.7|14472.7|14471.7|169
1649436100000|2022-04-08 16:41:40|14473.1|14472.1|14472.1|14471.1|14476.1|14475.1|14471.6|14470.6|183
1649436110000|2022-04-08 16:41:50|14472|14471|14471|14470|14474.2|14473.2|14470.3|14469.3|155
1649436120000|2022-04-08 16:42:00|14471.1|14470.1|14472.1|14471.1|14474.8|14473.8|14470.8|14469.8|122
1649436130000|2022-04-08 16:42:10|14471.8|14470.8|14476.1|14475.1|14476.3|14475.3|14471.3|14470.3|101
1649436140000|2022-04-08 16:42:20|14476.2|14475.2|14472.3|14471.3|14478.3|14477.3|14471.6|14470.6|493
1649436150000|2022-04-08 16:42:30|14472.8|14471.8|14473.6|14472.6|14473.7|14472.7|14469.8|14468.8|138
1649436160000|2022-04-08 16:42:40|14473.7|14472.7|14474.3|14473.3|14478.3|14477.3|14473.6|14472.6|81
1649436170000|2022-04-08 16:42:50|14474.2|14473.2|14475.5|14474.5|14475.5|14474.5|14474.1|14473.1|39
1649436180000|2022-04-08 16:43:00|14475.3|14474.3|14468.7|14467.7|14475.3|14474.3|14468.3|14467.3|121
1649436190000|2022-04-08 16:43:10|14468.6|14467.6|14465.2|14464.2|14469.5|14468.5|14465.1|14464.1|187
1649436200000|2022-04-08 16:43:20|14465.1|14464.1|14467.8|14466.8|14468.1|14467.1|14463.3|14462.3|227
1649436210000|2022-04-08 16:43:30|14468|14467|14464.2|14463.2|14468.5|14467.5|14464.2|14463.2|175
1649436220000|2022-04-08 16:43:40|14464.1|14463.1|14465.3|14464.3|14466.1|14465.1|14463.7|14462.7|111
1649436230000|2022-04-08 16:43:50|14465.8|14464.8|14466|14465|14466.2|14465.2|14464.6|14463.6|78
1649436240000|2022-04-08 16:44:00|14465.2|14464.2|14463|14462|14465.3|14464.3|14461.8|14460.8|133
1649436250000|2022-04-08 16:44:10|14463.6|14462.6|14470.6|14469.6|14472.2|14471.2|14462.7|14461.7|259
1649436260000|2022-04-08 16:44:20|14470.5|14469.5|14468.3|14467.3|14470.5|14469.5|14467|14466|46
1649436270000|2022-04-08 16:44:30|14468.2|14467.2|14466.7|14465.7|14468.5|14467.5|14466.3|14465.3|86
1649436280000|2022-04-08 16:44:40|14466.6|14465.6|14466.8|14465.8|14468|14467|14465.8|14464.8|34
1649436290000|2022-04-08 16:44:50|14467|14466|14465.2|14464.2|14467|14466|14463.3|14462.3|104
1649436300000|2022-04-08 16:45:00|14464.1|14463.1|14465.5|14464.5|14465.7|14464.7|14463.1|14462.1|76
1649436310000|2022-04-08 16:45:10|14465.2|14464.2|14461.5|14460.5|14465.2|14464.2|14458.7|14457.7|244
1649436320000|2022-04-08 16:45:20|14461.6|14460.6|14463.6|14462.6|14465.5|14464.5|14459.8|14458.8|132
1649436330000|2022-04-08 16:45:30|14463.8|14462.8|14469.3|14468.3|14470.6|14469.6|14463.2|14462.2|223
1649436340000|2022-04-08 16:45:40|14469.2|14468.2|14474.6|14473.6|14475.3|14474.3|14469.2|14468.2|319
1649436350000|2022-04-08 16:45:50|14474.8|14473.8|14470.3|14469.3|14475.5|14474.5|14469.8|14468.8|149
1649436360000|2022-04-08 16:46:00|14470.5|14469.5|14470.3|14469.3|14470.8|14469.8|14468.1|14467.1|95
1649436370000|2022-04-08 16:46:10|14470.7|14469.7|14470.1|14469.1|14471.3|14470.3|14470.1|14469.1|50
1649436380000|2022-04-08 16:46:20|14469.6|14468.6|14467.1|14466.1|14469.8|14468.8|14465.6|14464.6|132
1649436390000|2022-04-08 16:46:30|14467.2|14466.2|14467.2|14466.2|14468.2|14467.2|14466|14465|117
1649436400000|2022-04-08 16:46:40|14467.3|14466.3|14469.2|14468.2|14469.6|14468.6|14467.3|14466.3|56
1649436410000|2022-04-08 16:46:50|14469.1|14468.1|14469.3|14468.3|14470.1|14469.1|14468.1|14467.1|44
1649436420000|2022-04-08 16:47:00|14470|14469|14468.7|14467.7|14470|14469|14467.6|14466.6|57
1649436430000|2022-04-08 16:47:10|14468.6|14467.6|14464.1|14463.1|14470.7|14469.7|14463.3|14462.3|143
1649436440000|2022-04-08 16:47:20|14464.2|14463.2|14462.8|14461.8|14466.3|14465.3|14462.8|14461.8|120
1649436450000|2022-04-08 16:47:30|14462.7|14461.7|14466.5|14465.5|14466.8|14465.8|14462.7|14461.7|46
1649436460000|2022-04-08 16:47:40|14466.6|14465.6|14465.8|14464.8|14467.1|14466.1|14463.7|14462.7|75
1649436470000|2022-04-08 16:47:50|14466|14465|14464|14463|14466.3|14465.3|14463.6|14462.6|79
1649436480000|2022-04-08 16:48:00|14464.6|14463.6|14455.8|14454.8|14466.3|14465.3|14455.8|14454.8|255
1649436490000|2022-04-08 16:48:10|14455.7|14454.7|14455.6|14454.6|14457.8|14456.8|14454.3|14453.3|217
1649436500000|2022-04-08 16:48:20|14455.7|14454.7|14456|14455|14458.2|14457.2|14455.1|14454.1|158
1649436510000|2022-04-08 16:48:30|14456.1|14455.1|14455.3|14454.3|14458.6|14457.6|14455.2|14454.2|83
1649436520000|2022-04-08 16:48:40|14455.2|14454.2|14456.3|14455.3|14457.6|14456.6|14454.2|14453.2|124
1649436530000|2022-04-08 16:48:50|14456.6|14455.6|14459.2|14458.2|14460.8|14459.8|14456.3|14455.3|154
1649436540000|2022-04-08 16:49:00|14459|14458|14456.7|14455.7|14460.3|14459.3|14455.5|14454.5|132
1649436550000|2022-04-08 16:49:10|14456.8|14455.8|14456.7|14455.7|14457.8|14456.8|14455.3|14454.3|160
1649436560000|2022-04-08 16:49:20|14457.5|14456.5|14457.7|14456.7|14457.8|14456.8|14455.8|14454.8|47
1649436570000|2022-04-08 16:49:30|14457.8|14456.8|14455.5|14454.5|14458.6|14457.6|14455.5|14454.5|84
1649436580000|2022-04-08 16:49:40|14455.3|14454.3|14454.1|14453.1|14455.3|14454.3|14451.8|14450.8|224
1649436590000|2022-04-08 16:49:50|14454.2|14453.2|14456.2|14455.2|14457|14456|14454.2|14453.2|64
1649436600000|2022-04-08 16:50:00|14455.5|14454.5|14457.1|14456.1|14457.5|14456.5|14453.2|14452.2|120
1649436610000|2022-04-08 16:50:10|14457.2|14456.2|14456.8|14455.8|14458.7|14457.7|14454.8|14453.8|135
1649436620000|2022-04-08 16:50:20|14457|14456|14458|14457|14458.6|14457.6|14456.1|14455.1|52
1649436630000|2022-04-08 16:50:30|14458.1|14457.1|14459.1|14458.1|14459.7|14458.7|14458.1|14457.1|85
1649436640000|2022-04-08 16:50:40|14459.2|14458.2|14460|14459|14460.5|14459.5|14458.2|14457.2|91
1649436650000|2022-04-08 16:50:50|14460.2|14459.2|14457|14456|14460.2|14459.2|14456.1|14455.1|67
1649436660000|2022-04-08 16:51:00|14457.2|14456.2|14454.6|14453.6|14457.2|14456.2|14453.3|14452.3|124
1649436670000|2022-04-08 16:51:10|14454.7|14453.7|14450|14449|14454.8|14453.8|14449.5|14448.5|204
1649436680000|2022-04-08 16:51:20|14450.1|14449.1|14451|14450|14451.6|14450.6|14448.1|14447.1|156
1649436690000|2022-04-08 16:51:30|14451.1|14450.1|14447.8|14446.8|14451.3|14450.3|14446.8|14445.8|214
1649436700000|2022-04-08 16:51:40|14447.7|14446.7|14447.3|14446.3|14450.1|14449.1|14447|14446|106
1649436710000|2022-04-08 16:51:50|14447.5|14446.5|14449.8|14448.8|14450.1|14449.1|14447.1|14446.1|115
1649436720000|2022-04-08 16:52:00|14450|14449|14450.6|14449.6|14452.8|14451.8|14449.6|14448.6|185
1649436730000|2022-04-08 16:52:10|14450.5|14449.5|14452.5|14451.5|14452.5|14451.5|14449.7|14448.7|52
1649436740000|2022-04-08 16:52:20|14452.6|14451.6|14459.5|14458.5|14460.8|14459.8|14452.1|14451.1|273
1649436750000|2022-04-08 16:52:30|14459.3|14458.3|14462.8|14461.8|14464.6|14463.6|14458|14457|294
1649436760000|2022-04-08 16:52:40|14463|14462|14461.8|14460.8|14463|14462|14460.8|14459.8|144
1649436770000|2022-04-08 16:52:50|14462|14461|14470.7|14469.7|14470.7|14469.7|14461.6|14460.6|291
1649436780000|2022-04-08 16:53:00|14471|14470|14473|14472|14473.1|14472.1|14470.1|14469.1|229
1649436790000|2022-04-08 16:53:10|14472.8|14471.8|14476.3|14475.3|14477.1|14476.1|14472.8|14471.8|234
1649436800000|2022-04-08 16:53:20|14476.2|14475.2|14469.5|14468.5|14477.1|14476.1|14469|14468|219
1649436810000|2022-04-08 16:53:30|14469.6|14468.6|14467.6|14466.6|14470.5|14469.5|14467.5|14466.5|151
1649436820000|2022-04-08 16:53:40|14467.5|14466.5|14468.3|14467.3|14469.3|14468.3|14464.7|14463.7|191
1649436830000|2022-04-08 16:53:50|14468.5|14467.5|14466.2|14465.2|14469.3|14468.3|14466.2|14465.2|76
1649436840000|2022-04-08 16:54:00|14466.3|14465.3|14469.8|14468.8|14470.1|14469.1|14463.3|14462.3|135
1649436850000|2022-04-08 16:54:10|14469.6|14468.6|14473.6|14472.6|14473.6|14472.6|14469.6|14468.6|94
1649436860000|2022-04-08 16:54:20|14473.5|14472.5|14475.7|14474.7|14475.7|14474.7|14472.2|14471.2|78
1649436870000|2022-04-08 16:54:30|14475.6|14474.6|14471.1|14470.1|14476.1|14475.1|14470.8|14469.8|102
1649436880000|2022-04-08 16:54:40|14471.5|14470.5|14472.1|14471.1|14472.2|14471.2|14468.3|14467.3|76
1649436890000|2022-04-08 16:54:50|14472|14471|14469.6|14468.6|14472.3|14471.3|14469|14468|82
1649436900000|2022-04-08 16:55:00|14469.5|14468.5|14468.8|14467.8|14469.5|14468.5|14466.6|14465.6|102
1649436910000|2022-04-08 16:55:10|14468.7|14467.7|14471|14470|14471|14470|14467.8|14466.8|54
1649436920000|2022-04-08 16:55:20|14471.1|14470.1|14474.3|14473.3|14475.2|14474.2|14470.6|14469.6|144
1649436930000|2022-04-08 16:55:30|14472.3|14471.3|14469.7|14468.7|14472.3|14471.3|14469.3|14468.3|155
1649436940000|2022-04-08 16:55:40|14469.8|14468.8|14471|14470|14471|14470|14469.1|14468.1|80
1649436950000|2022-04-08 16:55:50|14470.8|14469.8|14468|14467|14472|14471|14468|14467|89
1649436960000|2022-04-08 16:56:00|14467.8|14466.8|14467.2|14466.2|14467.8|14466.8|14463.3|14462.3|224
1649436970000|2022-04-08 16:56:10|14467.1|14466.1|14470.6|14469.6|14470.6|14469.6|14466|14465|184
1649436980000|2022-04-08 16:56:20|14470.5|14469.5|14473.1|14472.1|14473.1|14472.1|14469.6|14468.6|120
1649436990000|2022-04-08 16:56:30|14473.7|14472.7|14467.8|14466.8|14473.8|14472.8|14467.5|14466.5|109
1649437000000|2022-04-08 16:56:40|14467.7|14466.7|14468.8|14467.8|14469.5|14468.5|14466.1|14465.1|105
1649437010000|2022-04-08 16:56:50|14469|14468|14469.6|14468.6|14469.8|14468.8|14467.5|14466.5|68
1649437020000|2022-04-08 16:57:00|14470|14469|14473.7|14472.7|14473.8|14472.8|14468.5|14467.5|240
1649437030000|2022-04-08 16:57:10|14473.5|14472.5|14476.6|14475.6|14477.2|14476.2|14473.3|14472.3|187
1649437040000|2022-04-08 16:57:20|14476.7|14475.7|14476.3|14475.3|14477.6|14476.6|14475.6|14474.6|102
1649437050000|2022-04-08 16:57:30|14476.5|14475.5|14480.1|14479.1|14480.3|14479.3|14476.3|14475.3|134
1649437060000|2022-04-08 16:57:40|14480.3|14479.3|14477.3|14476.3|14480.3|14479.3|14477.1|14476.1|87
1649437070000|2022-04-08 16:57:50|14475.7|14474.7|14477.8|14476.8|14478.1|14477.1|14475.3|14474.3|44
1649437080000|2022-04-08 16:58:00|14477.7|14476.7|14475.2|14474.2|14477.7|14476.7|14475|14474|123
1649437090000|2022-04-08 16:58:10|14475.1|14474.1|14477.5|14476.5|14478.8|14477.8|14474.8|14473.8|62
1649437100000|2022-04-08 16:58:20|14477.1|14476.1|14475.3|14474.3|14478|14477|14475|14474|29
1649437110000|2022-04-08 16:58:30|14476.1|14475.1|14480|14479|14480.6|14479.6|14475.8|14474.8|202
1649437120000|2022-04-08 16:58:40|14480.1|14479.1|14481|14480|14481.6|14480.6|14479.8|14478.8|114
1649437130000|2022-04-08 16:58:50|14480.8|14479.8|14479.1|14478.1|14480.8|14479.8|14477.5|14476.5|80
1649437140000|2022-04-08 16:59:00|14479.2|14478.2|14483.6|14482.6|14483.8|14482.8|14479.1|14478.1|162
1649437150000|2022-04-08 16:59:10|14483.3|14482.3|14478.3|14477.3|14483.3|14482.3|14477.8|14476.8|138
1649437160000|2022-04-08 16:59:20|14478.5|14477.5|14475|14474|14478.6|14477.6|14474.1|14473.1|142
1649437170000|2022-04-08 16:59:30|14475.1|14474.1|14475.8|14474.8|14476.2|14475.2|14472.6|14471.6|124
1649437180000|2022-04-08 16:59:40|14476.1|14475.1|14475.3|14474.3|14477.5|14476.5|14474.6|14473.6|46
1649437190000|2022-04-08 16:59:50|14475.5|14474.5|14477.6|14476.6|14478.5|14477.5|14475.2|14474.2|50
1649437200000|2022-04-08 17:00:00|14477.5|14476.5|14472.6|14471.6|14477.6|14476.6|14472.6|14471.6|146
1649437210000|2022-04-08 17:00:10|14472.8|14471.8|14470.1|14469.1|14477.8|14476.8|14469.8|14468.8|225
1649437220000|2022-04-08 17:00:20|14470.2|14469.2|14470.2|14469.2|14472.6|14471.6|14469.8|14468.8|72
1649437230000|2022-04-08 17:00:30|14470.3|14469.3|14471.7|14470.7|14471.7|14470.7|14468.3|14467.3|88
1649437240000|2022-04-08 17:00:40|14471.5|14470.5|14470.5|14469.5|14473.3|14472.3|14469.8|14468.8|111
1649437250000|2022-04-08 17:00:50|14470.6|14469.6|14472.1|14471.1|14472.1|14471.1|14468.3|14467.3|74
1649437260000|2022-04-08 17:01:00|14471.8|14470.8|14464.3|14463.3|14473.3|14472.3|14464.3|14463.3|199
1649437270000|2022-04-08 17:01:10|14464.2|14463.2|14466.1|14465.1|14467.2|14466.2|14463.3|14462.3|182
1649437280000|2022-04-08 17:01:20|14464.8|14463.8|14461.6|14460.6|14466.5|14465.5|14460.1|14459.1|312
1649437290000|2022-04-08 17:01:30|14461.5|14460.5|14464.3|14463.3|14466.3|14465.3|14461|14460|150
1649437300000|2022-04-08 17:01:40|14464.2|14463.2|14464|14463|14464.3|14463.3|14461.3|14460.3|74
1649437310000|2022-04-08 17:01:50|14463.8|14462.8|14464.1|14463.1|14465.5|14464.5|14462.8|14461.8|55
1649437320000|2022-04-08 17:02:00|14464|14463|14463.1|14462.1|14464.7|14463.7|14461.8|14460.8|94
1649437330000|2022-04-08 17:02:10|14463|14462|14462.2|14461.2|14463.2|14462.2|14460.3|14459.3|113
1649437340000|2022-04-08 17:02:20|14462.1|14461.1|14463.5|14462.5|14463.7|14462.7|14461.1|14460.1|103
1649437350000|2022-04-08 17:02:30|14463.3|14462.3|14460.3|14459.3|14463.7|14462.7|14459.8|14458.8|63
1649437360000|2022-04-08 17:02:40|14460.1|14459.1|14456.1|14455.1|14460.1|14459.1|14455.3|14454.3|278
1649437370000|2022-04-08 17:02:50|14455.8|14454.8|14457.1|14456.1|14457.1|14456.1|14453.6|14452.6|188
1649437380000|2022-04-08 17:03:00|14456.8|14455.8|14453.8|14452.8|14458.6|14457.6|14452.2|14451.2|314
1649437390000|2022-04-08 17:03:10|14454.5|14453.5|14452.3|14451.3|14454.5|14453.5|14451.3|14450.3|115
1649437400000|2022-04-08 17:03:20|14452.2|14451.2|14456.3|14455.3|14457.1|14456.1|14451.7|14450.7|118
1649437410000|2022-04-08 17:03:30|14456.2|14455.2|14458.1|14457.1|14458.8|14457.8|14456.2|14455.2|66
1649437420000|2022-04-08 17:03:40|14458.5|14457.5|14457.8|14456.8|14459.5|14458.5|14457.8|14456.8|95
1649437430000|2022-04-08 17:03:50|14458.1|14457.1|14456.8|14455.8|14460.6|14459.6|14456.7|14455.7|86
1649437440000|2022-04-08 17:04:00|14457|14456|14452.5|14451.5|14457.6|14456.6|14452.3|14451.3|127
1649437450000|2022-04-08 17:04:10|14452.6|14451.6|14452.6|14451.6|14453.8|14452.8|14451.6|14450.6|109
1649437460000|2022-04-08 17:04:20|14452.3|14451.3|14456.8|14455.8|14457.5|14456.5|14452.3|14451.3|122
1649437470000|2022-04-08 17:04:30|14457|14456|14459.8|14458.8|14461.8|14460.8|14456.6|14455.6|143
1649437480000|2022-04-08 17:04:40|14460.1|14459.1|14461.1|14460.1|14461.3|14460.3|14460|14459|78
1649437490000|2022-04-08 17:04:50|14461|14460|14467|14466|14468.2|14467.2|14460.8|14459.8|181
1649437500000|2022-04-08 17:05:00|14466.8|14465.8|14460.6|14459.6|14467|14466|14460.6|14459.6|114
1649437510000|2022-04-08 17:05:10|14460.8|14459.8|14465.1|14464.1|14468|14467|14460.1|14459.1|131
1649437520000|2022-04-08 17:05:20|14465|14464|14462.8|14461.8|14465.2|14464.2|14461.7|14460.7|53
1649437530000|2022-04-08 17:05:30|14463|14462|14461.8|14460.8|14463.1|14462.1|14459.3|14458.3|64
1649437540000|2022-04-08 17:05:40|14462.1|14461.1|14461.3|14460.3|14462.5|14461.5|14459.8|14458.8|68
1649437550000|2022-04-08 17:05:50|14460.8|14459.8|14461.6|14460.6|14464.1|14463.1|14460.6|14459.6|24
1649437560000|2022-04-08 17:06:00|14461.5|14460.5|14454.3|14453.3|14462.7|14461.7|14454.1|14453.1|179
1649437570000|2022-04-08 17:06:10|14454.5|14453.5|14452.7|14451.7|14455.3|14454.3|14452.3|14451.3|170
1649437580000|2022-04-08 17:06:20|14453.1|14452.1|14454|14453|14454.6|14453.6|14451.8|14450.8|78
1649437590000|2022-04-08 17:06:30|14454.1|14453.1|14450.2|14449.2|14454.1|14453.1|14449.7|14448.7|195
1649437600000|2022-04-08 17:06:40|14450.1|14449.1|14449.8|14448.8|14451.3|14450.3|14447.8|14446.8|180
1649437610000|2022-04-08 17:06:50|14449.7|14448.7|14449|14448|14450.5|14449.5|14446.6|14445.6|186
1649437620000|2022-04-08 17:07:00|14448.8|14447.8|14449.8|14448.8|14451.3|14450.3|14448.8|14447.8|71
1649437630000|2022-04-08 17:07:10|14450.2|14449.2|14453.8|14452.8|14454.2|14453.2|14450.2|14449.2|218
1649437640000|2022-04-08 17:07:20|14453.7|14452.7|14455.1|14454.1|14456.1|14455.1|14452.2|14451.2|51
1649437650000|2022-04-08 17:07:30|14455.2|14454.2|14455|14454|14455.8|14454.8|14454.2|14453.2|35
1649437660000|2022-04-08 17:07:40|14455.1|14454.1|14459.3|14458.3|14459.8|14458.8|14455|14454|137
1649437670000|2022-04-08 17:07:50|14459.5|14458.5|14460.3|14459.3|14461.1|14460.1|14458.6|14457.6|91
1649437680000|2022-04-08 17:08:00|14460.2|14459.2|14461.2|14460.2|14461.5|14460.5|14458.6|14457.6|86
1649437690000|2022-04-08 17:08:10|14461.1|14460.1|14463.2|14462.2|14464.8|14463.8|14461.1|14460.1|75
1649437700000|2022-04-08 17:08:20|14463.1|14462.1|14454.8|14453.8|14463.5|14462.5|14453.5|14452.5|220
1649437710000|2022-04-08 17:08:30|14455.1|14454.1|14454.8|14453.8|14457.3|14456.3|14454.3|14453.3|89
1649437720000|2022-04-08 17:08:40|14455|14454|14458.1|14457.1|14458.6|14457.6|14454.1|14453.1|62
1649437730000|2022-04-08 17:08:50|14458|14457|14459.5|14458.5|14459.6|14458.6|14458|14457|73
1649437740000|2022-04-08 17:09:00|14459.3|14458.3|14461.2|14460.2|14462.3|14461.3|14458.8|14457.8|90
1649437750000|2022-04-08 17:09:10|14461|14460|14458.8|14457.8|14461.1|14460.1|14457.8|14456.8|81
1649437760000|2022-04-08 17:09:20|14458.6|14457.6|14459.3|14458.3|14459.8|14458.8|14456.6|14455.6|62
1649437770000|2022-04-08 17:09:30|14459.6|14458.6|14464.2|14463.2|14464.3|14463.3|14459.1|14458.1|95
1649437780000|2022-04-08 17:09:40|14464.1|14463.1|14464|14463|14464.6|14463.6|14462.6|14461.6|59
1649437790000|2022-04-08 17:09:50|14464.1|14463.1|14462.6|14461.6|14464.3|14463.3|14460.8|14459.8|62
1649437800000|2022-04-08 17:10:00|14463.6|14462.6|14461.8|14460.8|14464.7|14463.7|14461|14460|146
1649437810000|2022-04-08 17:10:10|14462.1|14461.1|14457.8|14456.8|14462.7|14461.7|14457.8|14456.8|73
1649437820000|2022-04-08 17:10:20|14458.1|14457.1|14459.2|14458.2|14460.7|14459.7|14457.7|14456.7|81
1649437830000|2022-04-08 17:10:30|14459.3|14458.3|14458.1|14457.1|14459.3|14458.3|14457.5|14456.5|108
1649437840000|2022-04-08 17:10:40|14458.3|14457.3|14457|14456|14460|14459|14456.8|14455.8|56
1649437850000|2022-04-08 17:10:50|14457.1|14456.1|14455|14454|14457.3|14456.3|14454.1|14453.1|96
1649437860000|2022-04-08 17:11:00|14454.8|14453.8|14454.3|14453.3|14458.7|14457.7|14453.1|14452.1|138
1649437870000|2022-04-08 17:11:10|14454.1|14453.1|14453|14452|14454.5|14453.5|14451.8|14450.8|111
1649437880000|2022-04-08 17:11:20|14453.2|14452.2|14446.7|14445.7|14453.2|14452.2|14446|14445|203
1649437890000|2022-04-08 17:11:30|14446.6|14445.6|14442.8|14441.8|14446.6|14445.6|14442.3|14441.3|431
1649437900000|2022-04-08 17:11:40|14443.2|14442.2|14439.6|14438.6|14443.2|14442.2|14437.8|14436.8|245
1649437910000|2022-04-08 17:11:50|14439.7|14438.7|14439|14438|14440.7|14439.7|14436.2|14435.2|239
1649437920000|2022-04-08 17:12:00|14437.2|14436.2|14438.5|14437.5|14438.7|14437.7|14433.5|14432.5|258
1649437930000|2022-04-08 17:12:10|14438.7|14437.7|14439.8|14438.8|14440.3|14439.3|14437.5|14436.5|148
1649437940000|2022-04-08 17:12:20|14440.1|14439.1|14437|14436|14441.2|14440.2|14436.6|14435.6|113
1649437950000|2022-04-08 17:12:30|14437.1|14436.1|14438.2|14437.2|14438.3|14437.3|14436.3|14435.3|77
1649437960000|2022-04-08 17:12:40|14438.1|14437.1|14437|14436|14438.8|14437.8|14436.6|14435.6|68
1649437970000|2022-04-08 17:12:50|14436.8|14435.8|14435.5|14434.5|14438.6|14437.6|14434.6|14433.6|71
1649437980000|2022-04-08 17:13:00|14435.6|14434.6|14437.7|14436.7|14437.7|14436.7|14434.1|14433.1|105
1649437990000|2022-04-08 17:13:10|14437.8|14436.8|14434.7|14433.7|14438.8|14437.8|14434.3|14433.3|89
1649438000000|2022-04-08 17:13:20|14434.6|14433.6|14433.1|14432.1|14435.7|14434.7|14431.3|14430.3|206
1649438010000|2022-04-08 17:13:30|14433|14432|14433.7|14432.7|14435.3|14434.3|14431.7|14430.7|184
1649438020000|2022-04-08 17:13:40|14433.6|14432.6|14435|14434|14435.6|14434.6|14432|14431|264
1649438030000|2022-04-08 17:13:50|14434.7|14433.7|14432.6|14431.6|14435.2|14434.2|14432.1|14431.1|100
1649438040000|2022-04-08 17:14:00|14432.8|14431.8|14432.7|14431.7|14433.2|14432.2|14431.5|14430.5|145
1649438050000|2022-04-08 17:14:10|14432.6|14431.6|14434.5|14433.5|14435.8|14434.8|14432.6|14431.6|128
1649438060000|2022-04-08 17:14:20|14434.3|14433.3|14435.8|14434.8|14436.3|14435.3|14433.6|14432.6|64
1649438070000|2022-04-08 17:14:30|14435.7|14434.7|14435.5|14434.5|14436.7|14435.7|14434.5|14433.5|102
1649438080000|2022-04-08 17:14:40|14435.3|14434.3|14432|14431|14436.1|14435.1|14430.6|14429.6|150
1649438090000|2022-04-08 17:14:50|14431.8|14430.8|14432.5|14431.5|14432.8|14431.8|14430.6|14429.6|85
1649438100000|2022-04-08 17:15:00|14431.8|14430.8|14431.8|14430.8|14432.2|14431.2|14429.1|14428.1|134
1649438110000|2022-04-08 17:15:10|14432.1|14431.1|14434.7|14433.7|14436.1|14435.1|14431.1|14430.1|130
1649438120000|2022-04-08 17:15:20|14435.1|14434.1|14432.8|14431.8|14435.1|14434.1|14431.6|14430.6|113
1649438130000|2022-04-08 17:15:30|14432.7|14431.7|14429.6|14428.6|14434.5|14433.5|14429.6|14428.6|161
1649438140000|2022-04-08 17:15:40|14429.8|14428.8|14430.1|14429.1|14432|14431|14429.3|14428.3|140
1649438150000|2022-04-08 17:15:50|14430|14429|14429.6|14428.6|14430.3|14429.3|14427.7|14426.7|109
1649438160000|2022-04-08 17:16:00|14431|14430|14430.1|14429.1|14431.1|14430.1|14428.3|14427.3|130
1649438170000|2022-04-08 17:16:10|14430.2|14429.2|14430|14429|14430.3|14429.3|14428.6|14427.6|55
1649438180000|2022-04-08 17:16:20|14429.3|14428.3|14431.1|14430.1|14431.2|14430.2|14428.8|14427.8|102
1649438190000|2022-04-08 17:16:30|14431.3|14430.3|14432.2|14431.2|14432.6|14431.6|14430.1|14429.1|88
1649438200000|2022-04-08 17:16:40|14432.1|14431.1|14424.2|14423.2|14432.1|14431.1|14423.8|14422.8|223
1649438210000|2022-04-08 17:16:50|14424|14423|14430.5|14429.5|14431.2|14430.2|14423|14422|200
1649438220000|2022-04-08 17:17:00|14430.3|14429.3|14432.3|14431.3|14432.6|14431.6|14429.8|14428.8|101
1649438230000|2022-04-08 17:17:10|14432.6|14431.6|14430.1|14429.1|14432.8|14431.8|14429.3|14428.3|54
1649438240000|2022-04-08 17:17:20|14430.5|14429.5|14431.8|14430.8|14432.6|14431.6|14430.2|14429.2|47
1649438250000|2022-04-08 17:17:30|14432.3|14431.3|14432.5|14431.5|14433.1|14432.1|14431.3|14430.3|50
1649438260000|2022-04-08 17:17:40|14432.6|14431.6|14431.6|14430.6|14433|14432|14428.3|14427.3|80
1649438270000|2022-04-08 17:17:50|14431.7|14430.7|14429.8|14428.8|14432.5|14431.5|14429.8|14428.8|46
1649438280000|2022-04-08 17:18:00|14430.1|14429.1|14427.1|14426.1|14431.1|14430.1|14426.1|14425.1|124
1649438290000|2022-04-08 17:18:10|14427.3|14426.3|14427.7|14426.7|14429.8|14428.8|14427|14426|94
1649438300000|2022-04-08 17:18:20|14427.6|14426.6|14426.3|14425.3|14428.2|14427.2|14423.8|14422.8|101
1649438310000|2022-04-08 17:18:30|14426.6|14425.6|14424.1|14423.1|14426.7|14425.7|14424.1|14423.1|60
1649438320000|2022-04-08 17:18:40|14424|14423|14420.8|14419.8|14424.6|14423.6|14420.1|14419.1|180
1649438330000|2022-04-08 17:18:50|14420.6|14419.6|14421.3|14420.3|14424.3|14423.3|14420.1|14419.1|195
1649438340000|2022-04-08 17:19:00|14420.7|14419.7|14422.2|14421.2|14422.7|14421.7|14419.8|14418.8|125
1649438350000|2022-04-08 17:19:10|14422.1|14421.1|14427.8|14426.8|14428.1|14427.1|14422.1|14421.1|204
1649438360000|2022-04-08 17:19:20|14427.5|14426.5|14424.8|14423.8|14428|14427|14423.6|14422.6|102
1649438370000|2022-04-08 17:19:30|14425.1|14424.1|14427.3|14426.3|14429.3|14428.3|14424.3|14423.3|85
1649438380000|2022-04-08 17:19:40|14427.6|14426.6|14426.8|14425.8|14428.6|14427.6|14425.8|14424.8|91
1649438390000|2022-04-08 17:19:50|14426.2|14425.2|14423.8|14422.8|14426.2|14425.2|14423.1|14422.1|86
1649438400000|2022-04-08 17:20:00|14424.1|14423.1|14422.2|14421.2|14425.7|14424.7|14421.6|14420.6|151
1649438410000|2022-04-08 17:20:10|14421.6|14420.6|14422.8|14421.8|14425.7|14424.7|14421.6|14420.6|101
1649438420000|2022-04-08 17:20:20|14423|14422|14423.8|14422.8|14425.3|14424.3|14422.6|14421.6|199
1649438430000|2022-04-08 17:20:30|14424.3|14423.3|14428.6|14427.6|14429.8|14428.8|14424.1|14423.1|203
1649438440000|2022-04-08 17:20:40|14428.3|14427.3|14430.1|14429.1|14431.5|14430.5|14428.2|14427.2|115
1649438450000|2022-04-08 17:20:50|14430.2|14429.2|14430.7|14429.7|14431.1|14430.1|14429.2|14428.2|186
1649438460000|2022-04-08 17:21:00|14430.8|14429.8|14433.8|14432.8|14434.1|14433.1|14429.5|14428.5|169
1649438470000|2022-04-08 17:21:10|14433.7|14432.7|14432.8|14431.8|14433.8|14432.8|14431.3|14430.3|128
1649438480000|2022-04-08 17:21:20|14432.7|14431.7|14433.1|14432.1|14434.1|14433.1|14430.3|14429.3|128
1649438490000|2022-04-08 17:21:30|14433.2|14432.2|14434.3|14433.3|14435.5|14434.5|14433|14432|128
1649438500000|2022-04-08 17:21:40|14434.5|14433.5|14433.5|14432.5|14434.8|14433.8|14431.6|14430.6|131
1649438510000|2022-04-08 17:21:50|14433.3|14432.3|14432.1|14431.1|14434.2|14433.2|14431.1|14430.1|106
1649438520000|2022-04-08 17:22:00|14432.2|14431.2|14432.6|14431.6|14432.8|14431.8|14429|14428|137
1649438530000|2022-04-08 17:22:10|14432.1|14431.1|14431.3|14430.3|14434.3|14433.3|14430.7|14429.7|101
1649438540000|2022-04-08 17:22:20|14431.7|14430.7|14430.3|14429.3|14431.7|14430.7|14429.1|14428.1|72
1649438550000|2022-04-08 17:22:30|14430.6|14429.6|14431.1|14430.1|14431.3|14430.3|14429.5|14428.5|67
1649438560000|2022-04-08 17:22:40|14431.5|14430.5|14431.3|14430.3|14432.6|14431.6|14430.2|14429.2|67
1649438570000|2022-04-08 17:22:50|14431.5|14430.5|14429.6|14428.6|14431.8|14430.8|14429.6|14428.6|47
1649438580000|2022-04-08 17:23:00|14429.7|14428.7|14432.1|14431.1|14432.3|14431.3|14424.8|14423.8|177
1649438590000|2022-04-08 17:23:10|14432|14431|14433.8|14432.8|14434.1|14433.1|14431.3|14430.3|73
1649438600000|2022-04-08 17:23:20|14433.6|14432.6|14430.1|14429.1|14433.6|14432.6|14428.8|14427.8|82
1649438610000|2022-04-08 17:23:30|14430.6|14429.6|14433.6|14432.6|14434.1|14433.1|14429.6|14428.6|63
1649438620000|2022-04-08 17:23:40|14432.8|14431.8|14433.3|14432.3|14433.6|14432.6|14432.2|14431.2|27
1649438630000|2022-04-08 17:23:50|14432|14431|14428.6|14427.6|14432.5|14431.5|14428|14427|119
1649438640000|2022-04-08 17:24:00|14428.7|14427.7|14429.2|14428.2|14430.5|14429.5|14427.6|14426.6|85
1649438650000|2022-04-08 17:24:10|14429.5|14428.5|14427.5|14426.5|14430.1|14429.1|14427.2|14426.2|77
1649438660000|2022-04-08 17:24:20|14427.6|14426.6|14423.8|14422.8|14428.1|14427.1|14423.8|14422.8|93
1649438670000|2022-04-08 17:24:30|14423.3|14422.3|14422.3|14421.3|14425.1|14424.1|14421.5|14420.5|157
1649438680000|2022-04-08 17:24:40|14422.2|14421.2|14424.1|14423.1|14424.1|14423.1|14420|14419|187
1649438690000|2022-04-08 17:24:50|14423.8|14422.8|14425.3|14424.3|14425.3|14424.3|14421.7|14420.7|107
1649438700000|2022-04-08 17:25:00|14425.1|14424.1|14422.5|14421.5|14425.1|14424.1|14417.6|14416.6|276
1649438710000|2022-04-08 17:25:10|14422.7|14421.7|14418.3|14417.3|14423|14422|14418.3|14417.3|88
1649438720000|2022-04-08 17:25:20|14418.2|14417.2|14417.8|14416.8|14419.8|14418.8|14417.6|14416.6|119
1649438730000|2022-04-08 17:25:30|14418.3|14417.3|14414.5|14413.5|14418.6|14417.6|14410.8|14409.8|417
1649438740000|2022-04-08 17:25:40|14414.2|14413.2|14413.6|14412.6|14415|14414|14412.3|14411.3|167
1649438750000|2022-04-08 17:25:50|14413.3|14412.3|14418.3|14417.3|14418.3|14417.3|14413.2|14412.2|243
1649438760000|2022-04-08 17:26:00|14418|14417|14411.8|14410.8|14418|14417|14410.8|14409.8|219
1649438770000|2022-04-08 17:26:10|14412|14411|14410.7|14409.7|14413.2|14412.2|14409.3|14408.3|169
1649438780000|2022-04-08 17:26:20|14410.8|14409.8|14411.1|14410.1|14411.8|14410.8|14408|14407|163
1649438790000|2022-04-08 17:26:30|14411.7|14410.7|14413.2|14412.2|14413.5|14412.5|14408.8|14407.8|184
1649438800000|2022-04-08 17:26:40|14413|14412|14414.5|14413.5|14416.6|14415.6|14412.5|14411.5|135
1649438810000|2022-04-08 17:26:50|14414.6|14413.6|14411.3|14410.3|14414.7|14413.7|14410.2|14409.2|90
1649438820000|2022-04-08 17:27:00|14411.1|14410.1|14410.2|14409.2|14411.6|14410.6|14408.1|14407.1|146
1649438830000|2022-04-08 17:27:10|14409.6|14408.6|14409.3|14408.3|14410.8|14409.8|14408.7|14407.7|82
1649438840000|2022-04-08 17:27:20|14409.2|14408.2|14413.2|14412.2|14413.2|14412.2|14406.3|14405.3|188
1649438850000|2022-04-08 17:27:30|14413.1|14412.1|14413.3|14412.3|14414|14413|14411.6|14410.6|203
1649438860000|2022-04-08 17:27:40|14413.5|14412.5|14411|14410|14413.8|14412.8|14410.6|14409.6|108
1649438870000|2022-04-08 17:27:50|14410.8|14409.8|14413.3|14412.3|14413.3|14412.3|14410.5|14409.5|74
1649438880000|2022-04-08 17:28:00|14413.5|14412.5|14416.1|14415.1|14416.7|14415.7|14413.3|14412.3|146
1649438890000|2022-04-08 17:28:10|14415.8|14414.8|14414.3|14413.3|14417|14416|14412.8|14411.8|158
1649438900000|2022-04-08 17:28:20|14414.5|14413.5|14411.5|14410.5|14414.6|14413.6|14410.3|14409.3|101
1649438910000|2022-04-08 17:28:30|14411.6|14410.6|14412.5|14411.5|14412.7|14411.7|14410.2|14409.2|95
1649438920000|2022-04-08 17:28:40|14412.6|14411.6|14411.6|14410.6|14414.5|14413.5|14410.6|14409.6|49
1649438930000|2022-04-08 17:28:50|14411.8|14410.8|14413|14412|14413.2|14412.2|14411.1|14410.1|55
1649438940000|2022-04-08 17:29:00|14413.1|14412.1|14414.6|14413.6|14414.8|14413.8|14412.1|14411.1|44
1649438950000|2022-04-08 17:29:10|14414.5|14413.5|14416.7|14415.7|14416.7|14415.7|14413.8|14412.8|54
1649438960000|2022-04-08 17:29:20|14416.3|14415.3|14417.6|14416.6|14419.5|14418.5|14416|14415|307
1649438970000|2022-04-08 17:29:30|14417.3|14416.3|14417.8|14416.8|14419.8|14418.8|14416.6|14415.6|152
1649438980000|2022-04-08 17:29:40|14417.5|14416.5|14411.3|14410.3|14417.6|14416.6|14411.1|14410.1|191
1649438990000|2022-04-08 17:29:50|14411.2|14410.2|14413.1|14412.1|14413.1|14412.1|14410.3|14409.3|101
1649439000000|2022-04-08 17:30:00|14413.3|14412.3|14413.7|14412.7|14415|14414|14411.8|14410.8|117
1649439010000|2022-04-08 17:30:10|14413.6|14412.6|14411.8|14410.8|14414|14413|14411.7|14410.7|97
1649439020000|2022-04-08 17:30:20|14411.7|14410.7|14409.7|14408.7|14411.8|14410.8|14408.8|14407.8|120
1649439030000|2022-04-08 17:30:30|14409.6|14408.6|14408.3|14407.3|14409.8|14408.8|14407.3|14406.3|112
1649439040000|2022-04-08 17:30:40|14407.8|14406.8|14408.8|14407.8|14409.7|14408.7|14407.5|14406.5|149
1649439050000|2022-04-08 17:30:50|14408.7|14407.7|14407.3|14406.3|14410|14409|14407.3|14406.3|108
1649439060000|2022-04-08 17:31:00|14407.2|14406.2|14403.6|14402.6|14408.3|14407.3|14403.3|14402.3|368
1649439070000|2022-04-08 17:31:10|14403.5|14402.5|14404.6|14403.6|14405.3|14404.3|14402.8|14401.8|148
1649439080000|2022-04-08 17:31:20|14405.2|14404.2|14405.1|14404.1|14405.6|14404.6|14402.5|14401.5|177
1649439090000|2022-04-08 17:31:30|14405|14404|14409.3|14408.3|14411.1|14410.1|14404.8|14403.8|191
1649439100000|2022-04-08 17:31:40|14409.2|14408.2|14410.6|14409.6|14411.3|14410.3|14408.6|14407.6|87
1649439110000|2022-04-08 17:31:50|14410.2|14409.2|14409.2|14408.2|14411.8|14410.8|14408.1|14407.1|122
1649439120000|2022-04-08 17:32:00|14409.3|14408.3|14405.3|14404.3|14409.3|14408.3|14403.8|14402.8|120
1649439130000|2022-04-08 17:32:10|14404.2|14403.2|14404.3|14403.3|14406.2|14405.2|14401.2|14400.2|277
1649439140000|2022-04-08 17:32:20|14404.2|14403.2|14403.1|14402.1|14405.3|14404.3|14402.6|14401.6|119
1649439150000|2022-04-08 17:32:30|14402.8|14401.8|14406.1|14405.1|14407.2|14406.2|14402.8|14401.8|80
1649439160000|2022-04-08 17:32:40|14406|14405|14404.8|14403.8|14406.3|14405.3|14403.2|14402.2|99
1649439170000|2022-04-08 17:32:50|14404.6|14403.6|14403.5|14402.5|14405.7|14404.7|14402.5|14401.5|36
1649439180000|2022-04-08 17:33:00|14403.3|14402.3|14403.3|14402.3|14405.7|14404.7|14402.3|14401.3|100
1649439190000|2022-04-08 17:33:10|14403.1|14402.1|14404.6|14403.6|14406|14405|14402.6|14401.6|82
1649439200000|2022-04-08 17:33:20|14404.5|14403.5|14405.1|14404.1|14405.1|14404.1|14403.1|14402.1|51
1649439210000|2022-04-08 17:33:30|14405.3|14404.3|14403.3|14402.3|14405.6|14404.6|14403.1|14402.1|53
1649439220000|2022-04-08 17:33:40|14403.2|14402.2|14402.7|14401.7|14404|14403|14402.3|14401.3|98
1649439230000|2022-04-08 17:33:50|14402.8|14401.8|14402.3|14401.3|14402.8|14401.8|14401|14400|189
1649439240000|2022-04-08 17:34:00|14403.1|14402.1|14401.8|14400.8|14404.6|14403.6|14401.8|14400.8|104
1649439250000|2022-04-08 17:34:10|14402.1|14401.1|14401.2|14400.2|14402.6|14401.6|14401.1|14400.1|63
1649439260000|2022-04-08 17:34:20|14401|14400|14401.3|14400.3|14403.6|14402.6|14401|14400|85
1649439270000|2022-04-08 17:34:30|14401.1|14400.1|14400.3|14399.3|14401.6|14400.6|14399.6|14398.6|154
1649439280000|2022-04-08 17:34:40|14400.6|14399.6|14401.8|14400.8|14404.2|14403.2|14400.6|14399.6|104
1649439290000|2022-04-08 17:34:50|14401.7|14400.7|14397.1|14396.1|14401.7|14400.7|14395.6|14394.6|374
1649439300000|2022-04-08 17:35:00|14396.7|14395.7|14394.6|14393.6|14396.8|14395.8|14393.3|14392.3|353
1649439310000|2022-04-08 17:35:10|14394.7|14393.7|14394.5|14393.5|14397|14396|14393.8|14392.8|213
1649439320000|2022-04-08 17:35:20|14394.3|14393.3|14393.3|14392.3|14395.8|14394.8|14391.1|14390.1|401
1649439330000|2022-04-08 17:35:30|14393.7|14392.7|14393.5|14392.5|14396.8|14395.8|14393.1|14392.1|165
1649439340000|2022-04-08 17:35:40|14393.6|14392.6|14393.6|14392.6|14395.3|14394.3|14392.8|14391.8|121
1649439350000|2022-04-08 17:35:50|14393.8|14392.8|14397.5|14396.5|14398.3|14397.3|14393|14392|198
1649439360000|2022-04-08 17:36:00|14397.6|14396.6|14398.2|14397.2|14404.1|14403.1|14397.3|14396.3|252
1649439370000|2022-04-08 17:36:10|14398.1|14397.1|14401.1|14400.1|14401.2|14400.2|14396.5|14395.5|108
1649439380000|2022-04-08 17:36:20|14401.2|14400.2|14404.6|14403.6|14405.1|14404.1|14401.1|14400.1|135
1649439390000|2022-04-08 17:36:30|14404.5|14403.5|14401.6|14400.6|14405.6|14404.6|14401.5|14400.5|150
1649439400000|2022-04-08 17:36:40|14401.7|14400.7|14397.7|14396.7|14402.6|14401.6|14397.3|14396.3|109
1649439410000|2022-04-08 17:36:50|14397.8|14396.8|14394|14393|14398.1|14397.1|14393.5|14392.5|108
1649439420000|2022-04-08 17:37:00|14393.7|14392.7|14392.8|14391.8|14395.1|14394.1|14391.8|14390.8|148
1649439430000|2022-04-08 17:37:10|14393.3|14392.3|14393.5|14392.5|14395.1|14394.1|14391.7|14390.7|152
1649439440000|2022-04-08 17:37:20|14393.3|14392.3|14392.3|14391.3|14394.3|14393.3|14392.1|14391.1|72
1649439450000|2022-04-08 17:37:30|14392.5|14391.5|14395.8|14394.8|14396|14395|14392.5|14391.5|217
1649439460000|2022-04-08 17:37:40|14395.7|14394.7|14398.3|14397.3|14398.8|14397.8|14395.7|14394.7|131
1649439470000|2022-04-08 17:37:50|14398.5|14397.5|14399|14398|14399.6|14398.6|14397.6|14396.6|47
1649439480000|2022-04-08 17:38:00|14399.1|14398.1|14401.2|14400.2|14402.1|14401.1|14398.3|14397.3|142
1649439490000|2022-04-08 17:38:10|14401.3|14400.3|14401.3|14400.3|14402.3|14401.3|14399|14398|94
1649439500000|2022-04-08 17:38:20|14401.5|14400.5|14401.8|14400.8|14402.5|14401.5|14400.6|14399.6|86
1649439510000|2022-04-08 17:38:30|14401.6|14400.6|14403.5|14402.5|14403.7|14402.7|14401.1|14400.1|73
1649439520000|2022-04-08 17:38:40|14403.1|14402.1|14398.8|14397.8|14404.2|14403.2|14398.6|14397.6|113
1649439530000|2022-04-08 17:38:50|14398.6|14397.6|14398.6|14397.6|14399.8|14398.8|14396.8|14395.8|124
1649439540000|2022-04-08 17:39:00|14398.7|14397.7|14398.3|14397.3|14399.2|14398.2|14395.3|14394.3|122
1649439550000|2022-04-08 17:39:10|14398.2|14397.2|14397|14396|14398.7|14397.7|14396.3|14395.3|46
1649439560000|2022-04-08 17:39:20|14397.1|14396.1|14400.8|14399.8|14400.8|14399.8|14396.3|14395.3|66
1649439570000|2022-04-08 17:39:30|14401.2|14400.2|14401.6|14400.6|14402.3|14401.3|14400.3|14399.3|110
1649439580000|2022-04-08 17:39:40|14401.3|14400.3|14397.8|14396.8|14401.8|14400.8|14396.3|14395.3|157
1649439590000|2022-04-08 17:39:50|14397.7|14396.7|14397.6|14396.6|14398.1|14397.1|14396.5|14395.5|51
1649439600000|2022-04-08 17:40:00|14397.5|14396.5|14398.2|14397.2|14398.8|14397.8|14397.1|14396.1|62
1649439610000|2022-04-08 17:40:10|14398.1|14397.1|14397.3|14396.3|14400.5|14399.5|14397|14396|53
1649439620000|2022-04-08 17:40:20|14397.5|14396.5|14396.2|14395.2|14398.6|14397.6|14395.3|14394.3|87
1649439630000|2022-04-08 17:40:30|14396.1|14395.1|14399.1|14398.1|14399.6|14398.6|14393.1|14392.1|218
1649439640000|2022-04-08 17:40:40|14400.1|14399.1|14402.5|14401.5|14402.6|14401.6|14399.8|14398.8|116
1649439650000|2022-04-08 17:40:50|14402.3|14401.3|14398.3|14397.3|14402.3|14401.3|14397.7|14396.7|89
1649439660000|2022-04-08 17:41:00|14398.1|14397.1|14395.2|14394.2|14398.3|14397.3|14394.8|14393.8|153
1649439670000|2022-04-08 17:41:10|14395.6|14394.6|14395|14394|14396.1|14395.1|14393|14392|127
1649439680000|2022-04-08 17:41:20|14394.8|14393.8|14398.1|14397.1|14400|14399|14394.6|14393.6|81
1649439690000|2022-04-08 17:41:30|14398.2|14397.2|14397.3|14396.3|14398.2|14397.2|14396.1|14395.1|60
1649439700000|2022-04-08 17:41:40|14397.6|14396.6|14398.3|14397.3|14400.2|14399.2|14397.6|14396.6|40
1649439710000|2022-04-08 17:41:50|14398.5|14397.5|14398.7|14397.7|14399.6|14398.6|14397.6|14396.6|53
1649439720000|2022-04-08 17:42:00|14398.6|14397.6|14399.1|14398.1|14399.8|14398.8|14397.6|14396.6|71
1649439730000|2022-04-08 17:42:10|14399.2|14398.2|14395.8|14394.8|14399.2|14398.2|14395.6|14394.6|88
1649439740000|2022-04-08 17:42:20|14395.7|14394.7|14393.6|14392.6|14396.3|14395.3|14391.6|14390.6|237
1649439750000|2022-04-08 17:42:30|14393.3|14392.3|14393|14392|14394.6|14393.6|14392|14391|65
1649439760000|2022-04-08 17:42:40|14392.8|14391.8|14394.3|14393.3|14394.3|14393.3|14392.3|14391.3|125
1649439770000|2022-04-08 17:42:50|14394.2|14393.2|14392.6|14391.6|14395.3|14394.3|14392.6|14391.6|97
1649439780000|2022-04-08 17:43:00|14392.7|14391.7|14391.1|14390.1|14393.7|14392.7|14383.8|14382.8|694
1649439790000|2022-04-08 17:43:10|14391.3|14390.3|14395.3|14394.3|14396.1|14395.1|14390.5|14389.5|264
1649439800000|2022-04-08 17:43:20|14395.5|14394.5|14396.6|14395.6|14397.2|14396.2|14394.3|14393.3|133
1649439810000|2022-04-08 17:43:30|14397|14396|14398.3|14397.3|14398.3|14397.3|14396.1|14395.1|95
1649439820000|2022-04-08 17:43:40|14398.6|14397.6|14400.6|14399.6|14401.3|14400.3|14398.6|14397.6|125
1649439830000|2022-04-08 17:43:50|14400.7|14399.7|14401.3|14400.3|14401.8|14400.8|14400.6|14399.6|66
1649439840000|2022-04-08 17:44:00|14402.1|14401.1|14401.3|14400.3|14402.5|14401.5|14400.7|14399.7|166
1649439850000|2022-04-08 17:44:10|14401.2|14400.2|14401.8|14400.8|14402.7|14401.7|14400.3|14399.3|128
1649439860000|2022-04-08 17:44:20|14402|14401|14398.6|14397.6|14402|14401|14397.8|14396.8|137
1649439870000|2022-04-08 17:44:30|14398.5|14397.5|14398.6|14397.6|14398.8|14397.8|14396.7|14395.7|110
1649439880000|2022-04-08 17:44:40|14398.1|14397.1|14397.5|14396.5|14399|14398|14395.8|14394.8|78
1649439890000|2022-04-08 17:44:50|14397.6|14396.6|14399.3|14398.3|14399.3|14398.3|14397.1|14396.1|58
1649439900000|2022-04-08 17:45:00|14399.6|14398.6|14394.8|14393.8|14401.7|14400.7|14393.1|14392.1|258
1649439910000|2022-04-08 17:45:10|14395.2|14394.2|14392.1|14391.1|14396.7|14395.7|14391.8|14390.8|139
1649439920000|2022-04-08 17:45:20|14392.2|14391.2|14393.8|14392.8|14394.1|14393.1|14392.2|14391.2|90
1649439930000|2022-04-08 17:45:30|14394|14393|14395.3|14394.3|14396.3|14395.3|14392|14391|128
1649439940000|2022-04-08 17:45:40|14395.2|14394.2|14398.6|14397.6|14399|14398|14395.1|14394.1|184
1649439950000|2022-04-08 17:45:50|14398.5|14397.5|14391.8|14390.8|14399.2|14398.2|14391.8|14390.8|158
1649439960000|2022-04-08 17:46:00|14392.3|14391.3|14391.1|14390.1|14392.3|14391.3|14388.5|14387.5|222
1649439970000|2022-04-08 17:46:10|14391.3|14390.3|14384.7|14383.7|14391.3|14390.3|14384.1|14383.1|227
1649439980000|2022-04-08 17:46:20|14384.8|14383.8|14381.7|14380.7|14384.8|14383.8|14379.7|14378.7|753
1649439990000|2022-04-08 17:46:30|14381.8|14380.8|14387.3|14386.3|14387.3|14386.3|14381.1|14380.1|164
1649440000000|2022-04-08 17:46:40|14387.1|14386.1|14384|14383|14387.1|14386.1|14384|14383|101
1649440010000|2022-04-08 17:46:50|14384.1|14383.1|14385.8|14384.8|14386.1|14385.1|14383.5|14382.5|111
1649440020000|2022-04-08 17:47:00|14386.7|14385.7|14383.6|14382.6|14387.1|14386.1|14381.8|14380.8|145
1649440030000|2022-04-08 17:47:10|14383.7|14382.7|14382|14381|14385.2|14384.2|14381.3|14380.3|149
1649440040000|2022-04-08 17:47:20|14382.1|14381.1|14382.8|14381.8|14384.3|14383.3|14381|14380|73
1649440050000|2022-04-08 17:47:30|14383.3|14382.3|14382.3|14381.3|14383.6|14382.6|14381.7|14380.7|42
1649440060000|2022-04-08 17:47:40|14382.6|14381.6|14381.6|14380.6|14384.7|14383.7|14381.5|14380.5|114
1649440070000|2022-04-08 17:47:50|14382.1|14381.1|14383.5|14382.5|14384.3|14383.3|14381.6|14380.6|70
1649440080000|2022-04-08 17:48:00|14383.3|14382.3|14383.2|14382.2|14384.3|14383.3|14382.3|14381.3|75
1649440090000|2022-04-08 17:48:10|14382.8|14381.8|14382.7|14381.7|14386.3|14385.3|14382.7|14381.7|186
1649440100000|2022-04-08 17:48:20|14382.8|14381.8|14383.1|14382.1|14384|14383|14379.8|14378.8|131
1649440110000|2022-04-08 17:48:30|14383|14382|14381.3|14380.3|14383.1|14382.1|14381.1|14380.1|96
1649440120000|2022-04-08 17:48:40|14381.1|14380.1|14381.3|14380.3|14382.1|14381.1|14380.1|14379.1|89
1649440130000|2022-04-08 17:48:50|14381.5|14380.5|14382.1|14381.1|14382.1|14381.1|14380.2|14379.2|61
1649440140000|2022-04-08 17:49:00|14382.8|14381.8|14384.6|14383.6|14385.2|14384.2|14381.5|14380.5|113
1649440150000|2022-04-08 17:49:10|14384.7|14383.7|14386.6|14385.6|14387.6|14386.6|14384.7|14383.7|124
1649440160000|2022-04-08 17:49:20|14386.5|14385.5|14386|14385|14387.6|14386.6|14384.1|14383.1|130
1649440170000|2022-04-08 17:49:30|14385.8|14384.8|14386.6|14385.6|14387.3|14386.3|14385.6|14384.6|68
1649440180000|2022-04-08 17:49:40|14386.8|14385.8|14384.2|14383.2|14386.8|14385.8|14382.3|14381.3|141
1649440190000|2022-04-08 17:49:50|14384.3|14383.3|14379.7|14378.7|14384.3|14383.3|14379.6|14378.6|126
1649440200000|2022-04-08 17:50:00|14379.8|14378.8|14378.3|14377.3|14381|14380|14377.5|14376.5|373
1649440210000|2022-04-08 17:50:10|14379.8|14378.8|14378.3|14377.3|14380.1|14379.1|14377.6|14376.6|139
1649440220000|2022-04-08 17:50:20|14378.2|14377.2|14378.1|14377.1|14380.1|14379.1|14377.3|14376.3|166
1649440230000|2022-04-08 17:50:30|14378.3|14377.3|14378.1|14377.1|14379.5|14378.5|14377.8|14376.8|91
1649440240000|2022-04-08 17:50:40|14378.2|14377.2|14382.1|14381.1|14382.6|14381.6|14378.2|14377.2|272
1649440250000|2022-04-08 17:50:50|14382.2|14381.2|14381.8|14380.8|14385.1|14384.1|14381.6|14380.6|210
1649440260000|2022-04-08 17:51:00|14382|14381|14380|14379|14382.6|14381.6|14379.6|14378.6|92
1649440270000|2022-04-08 17:51:10|14380.1|14379.1|14384.6|14383.6|14385.6|14384.6|14379.6|14378.6|110
1649440280000|2022-04-08 17:51:20|14384.7|14383.7|14388.1|14387.1|14388.8|14387.8|14383.7|14382.7|185
1649440290000|2022-04-08 17:51:30|14387.8|14386.8|14392.2|14391.2|14393.3|14392.3|14387.8|14386.8|240
1649440300000|2022-04-08 17:51:40|14392.6|14391.6|14392.6|14391.6|14392.8|14391.8|14390.8|14389.8|123
1649440310000|2022-04-08 17:51:50|14392.5|14391.5|14390.6|14389.6|14394|14393|14390.6|14389.6|159
1649440320000|2022-04-08 17:52:00|14390.8|14389.8|14396.1|14395.1|14398|14397|14389|14388|243
1649440330000|2022-04-08 17:52:10|14396.6|14395.6|14397.6|14396.6|14400|14399|14396.2|14395.2|269
1649440340000|2022-04-08 17:52:20|14397.7|14396.7|14396.5|14395.5|14399.6|14398.6|14395.1|14394.1|138
1649440350000|2022-04-08 17:52:30|14396.2|14395.2|14394.1|14393.1|14396.6|14395.6|14393|14392|145
1649440360000|2022-04-08 17:52:40|14394.2|14393.2|14396|14395|14396.3|14395.3|14392.1|14391.1|92
1649440370000|2022-04-08 17:52:50|14395.8|14394.8|14394.3|14393.3|14396.2|14395.2|14392.6|14391.6|64
1649440380000|2022-04-08 17:53:00|14395|14394|14395.7|14394.7|14397|14396|14393|14392|97
1649440390000|2022-04-08 17:53:10|14395.8|14394.8|14393.3|14392.3|14396|14395|14393.1|14392.1|78
1649440400000|2022-04-08 17:53:20|14393.5|14392.5|14393|14392|14394|14393|14392.7|14391.7|62
1649440410000|2022-04-08 17:53:30|14393.1|14392.1|14393.5|14392.5|14393.6|14392.6|14391.6|14390.6|61
1649440420000|2022-04-08 17:53:40|14392.8|14391.8|14393.5|14392.5|14395.1|14394.1|14392.6|14391.6|38
1649440430000|2022-04-08 17:53:50|14393.3|14392.3|14393.3|14392.3|14394.2|14393.2|14392|14391|51
1649440440000|2022-04-08 17:54:00|14393.5|14392.5|14393.1|14392.1|14395.3|14394.3|14392.7|14391.7|47
1649440450000|2022-04-08 17:54:10|14392.8|14391.8|14394.6|14393.6|14397.7|14396.7|14392.8|14391.8|203
1649440460000|2022-04-08 17:54:20|14394.5|14393.5|14393.1|14392.1|14394.7|14393.7|14392.6|14391.6|39
1649440470000|2022-04-08 17:54:30|14393|14392|14392.2|14391.2|14394.3|14393.3|14391.7|14390.7|58
1649440480000|2022-04-08 17:54:40|14392.1|14391.1|14390.8|14389.8|14393.3|14392.3|14390.6|14389.6|89
1649440490000|2022-04-08 17:54:50|14391.1|14390.1|14389.2|14388.2|14391.2|14390.2|14388.3|14387.3|69
1649440500000|2022-04-08 17:55:00|14389.3|14388.3|14385.1|14384.1|14389.3|14388.3|14384.7|14383.7|231
1649440510000|2022-04-08 17:55:10|14385.3|14384.3|14385.1|14384.1|14386.6|14385.6|14384.1|14383.1|194
1649440520000|2022-04-08 17:55:20|14385.3|14384.3|14386.7|14385.7|14387.3|14386.3|14385|14384|93
1649440530000|2022-04-08 17:55:30|14386.8|14385.8|14390.8|14389.8|14391.1|14390.1|14386.8|14385.8|144
1649440540000|2022-04-08 17:55:40|14391|14390|14392.8|14391.8|14393.3|14392.3|14390.5|14389.5|141
1649440550000|2022-04-08 17:55:50|14393|14392|14389.6|14388.6|14393|14392|14388.3|14387.3|56
1649440560000|2022-04-08 17:56:00|14389.5|14388.5|14389.7|14388.7|14390.1|14389.1|14388.2|14387.2|71
1649440570000|2022-04-08 17:56:10|14390.1|14389.1|14385.8|14384.8|14390.1|14389.1|14385.7|14384.7|102
1649440580000|2022-04-08 17:56:20|14386.3|14385.3|14388.2|14387.2|14388.2|14387.2|14384.6|14383.6|91
1649440590000|2022-04-08 17:56:30|14387.8|14386.8|14388.7|14387.7|14389.7|14388.7|14387.5|14386.5|49
1649440600000|2022-04-08 17:56:40|14388.8|14387.8|14391.2|14390.2|14391.6|14390.6|14387.7|14386.7|86
1649440610000|2022-04-08 17:56:50|14391.1|14390.1|14390.6|14389.6|14392.1|14391.1|14390.6|14389.6|31
1649440620000|2022-04-08 17:57:00|14390.3|14389.3|14394|14393|14394.7|14393.7|14390.1|14389.1|152
1649440630000|2022-04-08 17:57:10|14393.8|14392.8|14393.1|14392.1|14395.8|14394.8|14391.7|14390.7|187
1649440640000|2022-04-08 17:57:20|14392.8|14391.8|14388.1|14387.1|14392.8|14391.8|14388.1|14387.1|98
1649440650000|2022-04-08 17:57:30|14388.2|14387.2|14389.3|14388.3|14389.8|14388.8|14387.5|14386.5|87
1649440660000|2022-04-08 17:57:40|14389|14388|14388.3|14387.3|14389.7|14388.7|14388.1|14387.1|61
1649440670000|2022-04-08 17:57:50|14388.1|14387.1|14388.6|14387.6|14389.8|14388.8|14386.8|14385.8|94
1649440680000|2022-04-08 17:58:00|14388.7|14387.7|14385.6|14384.6|14388.8|14387.8|14382.8|14381.8|179
1649440690000|2022-04-08 17:58:10|14385.8|14384.8|14387.1|14386.1|14387.3|14386.3|14384.7|14383.7|68
1649440700000|2022-04-08 17:58:20|14387.2|14386.2|14388.8|14387.8|14389.3|14388.3|14387.2|14386.2|85
1649440710000|2022-04-08 17:58:30|14388.7|14387.7|14388.6|14387.6|14388.8|14387.8|14386.3|14385.3|74
1649440720000|2022-04-08 17:58:40|14389.1|14388.1|14388.5|14387.5|14390|14389|14388.3|14387.3|48
1649440730000|2022-04-08 17:58:50|14389.5|14388.5|14389.8|14388.8|14390.5|14389.5|14388.8|14387.8|69
1649440740000|2022-04-08 17:59:00|14389.6|14388.6|14391.1|14390.1|14393.2|14392.2|14388.8|14387.8|144
1649440750000|2022-04-08 17:59:10|14390.6|14389.6|14393.3|14392.3|14393.8|14392.8|14390.5|14389.5|65
1649440760000|2022-04-08 17:59:20|14393.5|14392.5|14390.8|14389.8|14393.7|14392.7|14389.7|14388.7|61
1649440770000|2022-04-08 17:59:30|14390.6|14389.6|14391.6|14390.6|14392.1|14391.1|14390.3|14389.3|56
1649440780000|2022-04-08 17:59:40|14391.7|14390.7|14392.8|14391.8|14396.3|14395.3|14391.7|14390.7|137
1649440790000|2022-04-08 17:59:50|14392.7|14391.7|14389.1|14388.1|14393.3|14392.3|14388.3|14387.3|123
1649440800000|2022-04-08 18:00:00|14388.5|14387.5|14385.8|14384.8|14389.8|14388.8|14384.5|14383.5|228
1649440810000|2022-04-08 18:00:10|14386|14385|14381.3|14380.3|14386|14385|14381.1|14380.1|185
1649440820000|2022-04-08 18:00:20|14381.2|14380.2|14383.1|14382.1|14383.1|14382.1|14379.3|14378.3|344
1649440830000|2022-04-08 18:00:30|14384.2|14383.2|14387.3|14386.3|14387.3|14386.3|14384|14383|161
1649440840000|2022-04-08 18:00:40|14388.7|14387.7|14395.1|14394.1|14395.3|14394.3|14388.7|14387.7|231
1649440850000|2022-04-08 18:00:50|14395.3|14394.3|14400.8|14399.8|14400.8|14399.8|14394.6|14393.6|248
1649440860000|2022-04-08 18:01:00|14400.6|14399.6|14403.1|14402.1|14404.3|14403.3|14400.6|14399.6|356
1649440870000|2022-04-08 18:01:10|14403.3|14402.3|14399.3|14398.3|14403.5|14402.5|14398.8|14397.8|162
1649440880000|2022-04-08 18:01:20|14399.7|14398.7|14401.3|14400.3|14401.5|14400.5|14397.3|14396.3|114
1649440890000|2022-04-08 18:01:30|14401.1|14400.1|14401.8|14400.8|14404.3|14403.3|14401.1|14400.1|217
1649440900000|2022-04-08 18:01:40|14401.6|14400.6|14399.8|14398.8|14402.1|14401.1|14399.3|14398.3|128
1649440910000|2022-04-08 18:01:50|14399.7|14398.7|14396.8|14395.8|14400.5|14399.5|14396|14395|139
1649440920000|2022-04-08 18:02:00|14396.6|14395.6|14386.5|14385.5|14396.6|14395.6|14385.6|14384.6|400
1649440930000|2022-04-08 18:02:10|14386.6|14385.6|14386.8|14385.8|14387.6|14386.6|14385.8|14384.8|141
1649440940000|2022-04-08 18:02:20|14386.6|14385.6|14384.1|14383.1|14388.2|14387.2|14382.8|14381.8|208
1649440950000|2022-04-08 18:02:30|14384|14383|14377.6|14376.6|14384.8|14383.8|14375.7|14374.7|604
1649440960000|2022-04-08 18:02:40|14377.5|14376.5|14379.5|14378.5|14381.1|14380.1|14376.1|14375.1|241
1649440970000|2022-04-08 18:02:50|14379.6|14378.6|14381.5|14380.5|14381.8|14380.8|14379|14378|109
1649440980000|2022-04-08 18:03:00|14381.7|14380.7|14380.6|14379.6|14385.8|14384.8|14380|14379|160
1649440990000|2022-04-08 18:03:10|14380.5|14379.5|14381.7|14380.7|14382.6|14381.6|14378.1|14377.1|118
1649441000000|2022-04-08 18:03:20|14381.6|14380.6|14383.2|14382.2|14383.5|14382.5|14379.8|14378.8|70
1649441010000|2022-04-08 18:03:30|14383.1|14382.1|14387.3|14386.3|14387.3|14386.3|14382.3|14381.3|120
1649441020000|2022-04-08 18:03:40|14387.5|14386.5|14386.2|14385.2|14388.3|14387.3|14385.6|14384.6|171
1649441030000|2022-04-08 18:03:50|14386.1|14385.1|14385.6|14384.6|14388|14387|14385.3|14384.3|123
1649441040000|2022-04-08 18:04:00|14385.1|14384.1|14379.5|14378.5|14385.2|14384.2|14379.5|14378.5|125
1649441050000|2022-04-08 18:04:10|14379.6|14378.6|14377.3|14376.3|14380.7|14379.7|14375.1|14374.1|286
1649441060000|2022-04-08 18:04:20|14377.2|14376.2|14378|14377|14379.3|14378.3|14375.6|14374.6|129
1649441070000|2022-04-08 18:04:30|14377.7|14376.7|14376.7|14375.7|14379.5|14378.5|14376.6|14375.6|83
1649441080000|2022-04-08 18:04:40|14376.8|14375.8|14378.6|14377.6|14380|14379|14376.7|14375.7|67
1649441090000|2022-04-08 18:04:50|14378.7|14377.7|14377.8|14376.8|14379.2|14378.2|14377.5|14376.5|72
1649441100000|2022-04-08 18:05:00|14378.2|14377.2|14374.3|14373.3|14379.3|14378.3|14373.6|14372.6|268
1649441110000|2022-04-08 18:05:10|14374.5|14373.5|14374.2|14373.2|14375.1|14374.1|14372.2|14371.2|170
1649441120000|2022-04-08 18:05:20|14374.1|14373.1|14373.2|14372.2|14375|14374|14373|14372|61
1649441130000|2022-04-08 18:05:30|14373|14372|14375.1|14374.1|14375.6|14374.6|14372.8|14371.8|94
1649441140000|2022-04-08 18:05:40|14374.1|14373.1|14381.3|14380.3|14381.3|14380.3|14373.8|14372.8|259
1649441150000|2022-04-08 18:05:50|14380.3|14379.3|14379.8|14378.8|14380.7|14379.7|14378.5|14377.5|82
1649441160000|2022-04-08 18:06:00|14380|14379|14381.3|14380.3|14381.5|14380.5|14377.3|14376.3|126
1649441170000|2022-04-08 18:06:10|14381.5|14380.5|14376.1|14375.1|14382.3|14381.3|14376|14375|144
1649441180000|2022-04-08 18:06:20|14375.8|14374.8|14375.2|14374.2|14376.6|14375.6|14374.6|14373.6|124
1649441190000|2022-04-08 18:06:30|14375.3|14374.3|14378.7|14377.7|14378.7|14377.7|14374.7|14373.7|83
1649441200000|2022-04-08 18:06:40|14378.6|14377.6|14383.7|14382.7|14383.7|14382.7|14378.5|14377.5|112
1649441210000|2022-04-08 18:06:50|14383.6|14382.6|14380.7|14379.7|14384|14383|14380.7|14379.7|189
1649441220000|2022-04-08 18:07:00|14380.8|14379.8|14384.3|14383.3|14384.8|14383.8|14380.3|14379.3|196
1649441230000|2022-04-08 18:07:10|14384.8|14383.8|14387.2|14386.2|14388.1|14387.1|14383.2|14382.2|144
1649441240000|2022-04-08 18:07:20|14387.5|14386.5|14390|14389|14391.6|14390.6|14386.7|14385.7|161
1649441250000|2022-04-08 18:07:30|14389.8|14388.8|14390.6|14389.6|14391.6|14390.6|14388.8|14387.8|143
1649441260000|2022-04-08 18:07:40|14390.3|14389.3|14393.6|14392.6|14394.1|14393.1|14390.2|14389.2|169
1649441270000|2022-04-08 18:07:50|14394.8|14393.8|14393.2|14392.2|14394.8|14393.8|14392.3|14391.3|94
1649441280000|2022-04-08 18:08:00|14393.1|14392.1|14392.6|14391.6|14393.3|14392.3|14388.5|14387.5|181
1649441290000|2022-04-08 18:08:10|14392.5|14391.5|14392.6|14391.6|14394.1|14393.1|14392|14391|175
1649441300000|2022-04-08 18:08:20|14392.7|14391.7|14393.7|14392.7|14393.7|14392.7|14390.8|14389.8|68
1649441310000|2022-04-08 18:08:30|14393|14392|14394.6|14393.6|14395.3|14394.3|14392.7|14391.7|109
1649441320000|2022-04-08 18:08:40|14394.2|14393.2|14393.2|14392.2|14394.7|14393.7|14391.2|14390.2|71
1649441330000|2022-04-08 18:08:50|14393|14392|14391.6|14390.6|14393.5|14392.5|14391|14390|79
1649441340000|2022-04-08 18:09:00|14391.7|14390.7|14395|14394|14395.8|14394.8|14391.5|14390.5|82
1649441350000|2022-04-08 18:09:10|14395.1|14394.1|14391.1|14390.1|14395.5|14394.5|14390.8|14389.8|90
1649441360000|2022-04-08 18:09:20|14391.2|14390.2|14394.1|14393.1|14395.1|14394.1|14391.2|14390.2|78
1649441370000|2022-04-08 18:09:30|14394.2|14393.2|14391.1|14390.1|14394.2|14393.2|14390.6|14389.6|83
1649441380000|2022-04-08 18:09:40|14391.2|14390.2|14391.8|14390.8|14393.1|14392.1|14389.8|14388.8|152
1649441390000|2022-04-08 18:09:50|14392.1|14391.1|14394.7|14393.7|14396.3|14395.3|14392.1|14391.1|104
1649441400000|2022-04-08 18:10:00|14394.8|14393.8|14397.8|14396.8|14398.1|14397.1|14392.6|14391.6|208
1649441410000|2022-04-08 18:10:10|14397.7|14396.7|14397.3|14396.3|14400|14399|14396.8|14395.8|227
1649441420000|2022-04-08 18:10:20|14396.8|14395.8|14396.5|14395.5|14397.6|14396.6|14394.8|14393.8|96
1649441430000|2022-04-08 18:10:30|14396.6|14395.6|14396.8|14395.8|14399.6|14398.6|14396.1|14395.1|148
1649441440000|2022-04-08 18:10:40|14396.7|14395.7|14396.1|14395.1|14397.5|14396.5|14394.3|14393.3|77
1649441450000|2022-04-08 18:10:50|14396|14395|14400.5|14399.5|14401.5|14400.5|14396|14395|163
1649441460000|2022-04-08 18:11:00|14400.6|14399.6|14401.6|14400.6|14401.6|14400.6|14397.1|14396.1|126
1649441470000|2022-04-08 18:11:10|14401.3|14400.3|14402.3|14401.3|14402.8|14401.8|14400.6|14399.6|88
1649441480000|2022-04-08 18:11:20|14402.2|14401.2|14404.5|14403.5|14407|14406|14402.1|14401.1|432
1649441490000|2022-04-08 18:11:30|14405.6|14404.6|14403.3|14402.3|14405.7|14404.7|14402|14401|163
1649441500000|2022-04-08 18:11:40|14402.3|14401.3|14401.8|14400.8|14404.6|14403.6|14400.7|14399.7|110
1649441510000|2022-04-08 18:11:50|14402|14401|14403.5|14402.5|14403.8|14402.8|14400.1|14399.1|71
1649441520000|2022-04-08 18:12:00|14403.6|14402.6|14402.6|14401.6|14404.2|14403.2|14401.6|14400.6|100
1649441530000|2022-04-08 18:12:10|14403.1|14402.1|14396.6|14395.6|14403.1|14402.1|14394.8|14393.8|169
1649441540000|2022-04-08 18:12:20|14396.7|14395.7|14401.5|14400.5|14402|14401|14396.6|14395.6|168
1649441550000|2022-04-08 18:12:30|14401.3|14400.3|14402.5|14401.5|14404.3|14403.3|14401.3|14400.3|96
1649441560000|2022-04-08 18:12:40|14402.3|14401.3|14402.7|14401.7|14403.3|14402.3|14401.5|14400.5|64
1649441570000|2022-04-08 18:12:50|14402.8|14401.8|14406.3|14405.3|14407.1|14406.1|14402.6|14401.6|117
1649441580000|2022-04-08 18:13:00|14406.1|14405.1|14404.2|14403.2|14407.6|14406.6|14403.3|14402.3|126
1649441590000|2022-04-08 18:13:10|14404.3|14403.3|14406.3|14405.3|14406.3|14405.3|14402.2|14401.2|90
1649441600000|2022-04-08 18:13:20|14406.2|14405.2|14403.7|14402.7|14406.6|14405.6|14403.1|14402.1|105
1649441610000|2022-04-08 18:13:30|14403.8|14402.8|14401.3|14400.3|14404.1|14403.1|14400.7|14399.7|78
1649441620000|2022-04-08 18:13:40|14401.5|14400.5|14399.5|14398.5|14402|14401|14399.1|14398.1|120
1649441630000|2022-04-08 18:13:50|14399.6|14398.6|14397.7|14396.7|14399.6|14398.6|14395.3|14394.3|149
1649441640000|2022-04-08 18:14:00|14397.6|14396.6|14401.7|14400.7|14402.1|14401.1|14396.7|14395.7|154
1649441650000|2022-04-08 18:14:10|14402|14401|14402.1|14401.1|14404.5|14403.5|14402|14401|98
1649441660000|2022-04-08 18:14:20|14402.2|14401.2|14396.6|14395.6|14402.2|14401.2|14396.5|14395.5|76
1649441670000|2022-04-08 18:14:30|14396.8|14395.8|14399.5|14398.5|14399.6|14398.6|14396.8|14395.8|91
1649441680000|2022-04-08 18:14:40|14399.6|14398.6|14404.1|14403.1|14404.8|14403.8|14399.6|14398.6|129
1649441690000|2022-04-08 18:14:50|14404|14403|14404.5|14403.5|14405.5|14404.5|14402.7|14401.7|57
1649441700000|2022-04-08 18:15:00|14404.6|14403.6|14407.1|14406.1|14407.1|14406.1|14404.6|14403.6|70
1649441710000|2022-04-08 18:15:10|14406.8|14405.8|14406.2|14405.2|14408.7|14407.7|14406|14405|181
1649441720000|2022-04-08 18:15:20|14406.3|14405.3|14405.2|14404.2|14408.3|14407.3|14404.8|14403.8|74
1649441730000|2022-04-08 18:15:30|14405.3|14404.3|14404.7|14403.7|14405.8|14404.8|14403.1|14402.1|96
1649441740000|2022-04-08 18:15:40|14404.6|14403.6|14401.8|14400.8|14404.8|14403.8|14400.3|14399.3|147
1649441750000|2022-04-08 18:15:50|14402|14401|14403.1|14402.1|14403.1|14402.1|14401.6|14400.6|61
1649441760000|2022-04-08 18:16:00|14403|14402|14395.3|14394.3|14403|14402|14395.3|14394.3|226
1649441770000|2022-04-08 18:16:10|14395.5|14394.5|14399.1|14398.1|14400|14399|14395.3|14394.3|148
1649441780000|2022-04-08 18:16:20|14400.1|14399.1|14402|14401|14402|14401|14398.8|14397.8|110
1649441790000|2022-04-08 18:16:30|14401.7|14400.7|14403.5|14402.5|14403.7|14402.7|14400.7|14399.7|91
1649441800000|2022-04-08 18:16:40|14403.1|14402.1|14403.1|14402.1|14404.8|14403.8|14402.1|14401.1|75
1649441810000|2022-04-08 18:16:50|14403.5|14402.5|14400.6|14399.6|14403.8|14402.8|14400.6|14399.6|42
1649441820000|2022-04-08 18:17:00|14400.5|14399.5|14398.3|14397.3|14401.8|14400.8|14397.6|14396.6|108
1649441830000|2022-04-08 18:17:10|14398.8|14397.8|14398.5|14397.5|14400|14399|14396.3|14395.3|102
1649441840000|2022-04-08 18:17:20|14398.6|14397.6|14397.6|14396.6|14400.5|14399.5|14397.3|14396.3|61
1649441850000|2022-04-08 18:17:30|14397.3|14396.3|14400.6|14399.6|14400.8|14399.8|14396.7|14395.7|54
1649441860000|2022-04-08 18:17:40|14400.5|14399.5|14400.2|14399.2|14400.8|14399.8|14398.6|14397.6|60
1649441870000|2022-04-08 18:17:50|14400.3|14399.3|14399.2|14398.2|14400.7|14399.7|14397|14396|55
1649441880000|2022-04-08 18:18:00|14399.3|14398.3|14398.7|14397.7|14401.3|14400.3|14398.3|14397.3|119
1649441890000|2022-04-08 18:18:10|14398.8|14397.8|14397.1|14396.1|14399.1|14398.1|14397.1|14396.1|71
1649441900000|2022-04-08 18:18:20|14397.2|14396.2|14396.7|14395.7|14398.6|14397.6|14395.6|14394.6|86
1649441910000|2022-04-08 18:18:30|14396.8|14395.8|14396.8|14395.8|14398.1|14397.1|14396.3|14395.3|64
1649441920000|2022-04-08 18:18:40|14397|14396|14391.3|14390.3|14397|14396|14388.5|14387.5|308
1649441930000|2022-04-08 18:18:50|14391.1|14390.1|14395.6|14394.6|14395.8|14394.8|14391.1|14390.1|135
1649441940000|2022-04-08 18:19:00|14395|14394|14396.6|14395.6|14398.6|14397.6|14394.1|14393.1|158
1649441950000|2022-04-08 18:19:10|14396.3|14395.3|14393.6|14392.6|14396.8|14395.8|14393.1|14392.1|90
1649441960000|2022-04-08 18:19:20|14393.5|14392.5|14394.6|14393.6|14394.7|14393.7|14392.8|14391.8|71
1649441970000|2022-04-08 18:19:30|14394.7|14393.7|14396.3|14395.3|14398.8|14397.8|14393.6|14392.6|128
1649441980000|2022-04-08 18:19:40|14396.1|14395.1|14397.7|14396.7|14399.1|14398.1|14395.1|14394.1|65
1649441990000|2022-04-08 18:19:50|14397.8|14396.8|14397.6|14396.6|14399.3|14398.3|14396.1|14395.1|58
1649442000000|2022-04-08 18:20:00|14398.2|14397.2|14399.1|14398.1|14400.1|14399.1|14396.8|14395.8|75
1649442010000|2022-04-08 18:20:10|14399.2|14398.2|14399.3|14398.3|14399.6|14398.6|14397|14396|76
1649442020000|2022-04-08 18:20:20|14399|14398|14403.3|14402.3|14404.5|14403.5|14399|14398|192
1649442030000|2022-04-08 18:20:30|14403.2|14402.2|14404.5|14403.5|14405|14404|14402.2|14401.2|101
1649442040000|2022-04-08 18:20:40|14404.3|14403.3|14406.5|14405.5|14409.3|14408.3|14404.1|14403.1|296
1649442050000|2022-04-08 18:20:50|14406.3|14405.3|14408.1|14407.1|14409.1|14408.1|14406.1|14405.1|142
1649442060000|2022-04-08 18:21:00|14408.2|14407.2|14413.1|14412.1|14414.1|14413.1|14407.7|14406.7|424
1649442070000|2022-04-08 18:21:10|14413.2|14412.2|14411.6|14410.6|14414.5|14413.5|14410.5|14409.5|273
1649442080000|2022-04-08 18:21:20|14411.7|14410.7|14411|14410|14413.8|14412.8|14409.5|14408.5|146
1649442090000|2022-04-08 18:21:30|14410.8|14409.8|14406.7|14405.7|14411.5|14410.5|14404.6|14403.6|162
1649442100000|2022-04-08 18:21:40|14406.6|14405.6|14407.3|14406.3|14407.5|14406.5|14404.5|14403.5|110
1649442110000|2022-04-08 18:21:50|14408.6|14407.6|14407.7|14406.7|14409.6|14408.6|14407.5|14406.5|119
1649442120000|2022-04-08 18:22:00|14408.2|14407.2|14411.3|14410.3|14412.3|14411.3|14406.8|14405.8|141
1649442130000|2022-04-08 18:22:10|14411.5|14410.5|14410.7|14409.7|14413.8|14412.8|14410.6|14409.6|124
1649442140000|2022-04-08 18:22:20|14410.5|14409.5|14406.3|14405.3|14410.5|14409.5|14405.8|14404.8|96
1649442150000|2022-04-08 18:22:30|14407|14406|14405.6|14404.6|14408.2|14407.2|14404.8|14403.8|105
1649442160000|2022-04-08 18:22:40|14405.7|14404.7|14406|14405|14407.8|14406.8|14405.6|14404.6|64
1649442170000|2022-04-08 18:22:50|14406.1|14405.1|14404.1|14403.1|14406.2|14405.2|14403.2|14402.2|156
1649442180000|2022-04-08 18:23:00|14404.2|14403.2|14393.1|14392.1|14404.2|14403.2|14393.1|14392.1|395
1649442190000|2022-04-08 18:23:10|14392.8|14391.8|14393.5|14392.5|14396|14395|14391.5|14390.5|289
1649442200000|2022-04-08 18:23:20|14393.3|14392.3|14394.5|14393.5|14396.8|14395.8|14392.8|14391.8|122
1649442210000|2022-04-08 18:23:30|14394.6|14393.6|14387.1|14386.1|14396.3|14395.3|14386.3|14385.3|242
1649442220000|2022-04-08 18:23:40|14387.2|14386.2|14385.2|14384.2|14389.5|14388.5|14383.2|14382.2|271
1649442230000|2022-04-08 18:23:50|14385.1|14384.1|14383.1|14382.1|14385.7|14384.7|14381.8|14380.8|218
1649442240000|2022-04-08 18:24:00|14382.6|14381.6|14384.3|14383.3|14385.6|14384.6|14381.6|14380.6|241
1649442250000|2022-04-08 18:24:10|14384.2|14383.2|14384.6|14383.6|14387.1|14386.1|14383.3|14382.3|129
1649442260000|2022-04-08 18:24:20|14384.5|14383.5|14383.6|14382.6|14385.8|14384.8|14383.5|14382.5|91
1649442270000|2022-04-08 18:24:30|14383.5|14382.5|14379.2|14378.2|14383.6|14382.6|14378.7|14377.7|289
1649442280000|2022-04-08 18:24:40|14379.1|14378.1|14380.8|14379.8|14382.3|14381.3|14378.7|14377.7|99
1649442290000|2022-04-08 18:24:50|14380.6|14379.6|14379.5|14378.5|14380.7|14379.7|14378.1|14377.1|221
1649442300000|2022-04-08 18:25:00|14379.3|14378.3|14371.3|14370.3|14379.3|14378.3|14366.6|14365.6|865
1649442310000|2022-04-08 18:25:10|14371.1|14370.1|14365.5|14364.5|14371.8|14370.8|14365.5|14364.5|293
1649442320000|2022-04-08 18:25:20|14365.7|14364.7|14357.8|14356.8|14366|14365|14357.6|14356.6|729
1649442330000|2022-04-08 18:25:30|14357.6|14356.6|14358.5|14357.5|14360.1|14359.1|14355.6|14354.6|549
1649442340000|2022-04-08 18:25:40|14358.2|14357.2|14364.7|14363.7|14366.5|14365.5|14358.1|14357.1|371
1649442350000|2022-04-08 18:25:50|14364.5|14363.5|14361.7|14360.7|14364.5|14363.5|14357|14356|253
1649442360000|2022-04-08 18:26:00|14361.8|14360.8|14366|14365|14366.3|14365.3|14358|14357|300
1649442370000|2022-04-08 18:26:10|14366.1|14365.1|14361.1|14360.1|14366.5|14365.5|14360.1|14359.1|233
1649442380000|2022-04-08 18:26:20|14360.1|14359.1|14358|14357|14360.1|14359.1|14355.8|14354.8|328
1649442390000|2022-04-08 18:26:30|14357.7|14356.7|14358.1|14357.1|14358.3|14357.3|14354.7|14353.7|292
1649442400000|2022-04-08 18:26:40|14357.7|14356.7|14356.8|14355.8|14359.7|14358.7|14354.8|14353.8|248
1649442410000|2022-04-08 18:26:50|14356.7|14355.7|14356.6|14355.6|14359.3|14358.3|14355.1|14354.1|119
1649442420000|2022-04-08 18:27:00|14357|14356|14349.6|14348.6|14357|14356|14349.6|14348.6|519
1649442430000|2022-04-08 18:27:10|14348.6|14347.6|14349.8|14348.8|14351.8|14350.8|14347.8|14346.8|305
1649442440000|2022-04-08 18:27:20|14349.7|14348.7|14349.1|14348.1|14351.8|14350.8|14348.2|14347.2|248
1649442450000|2022-04-08 18:27:30|14348.8|14347.8|14346.3|14345.3|14349.1|14348.1|14346.1|14345.1|317
1649442460000|2022-04-08 18:27:40|14346.5|14345.5|14347.3|14346.3|14349.6|14348.6|14345.1|14344.1|352
1649442470000|2022-04-08 18:27:50|14347.2|14346.2|14347.8|14346.8|14349.5|14348.5|14345.6|14344.6|149
1649442480000|2022-04-08 18:28:00|14347.6|14346.6|14347.1|14346.1|14348.3|14347.3|14344.1|14343.1|177
1649442490000|2022-04-08 18:28:10|14347|14346|14347.8|14346.8|14349.2|14348.2|14346.6|14345.6|106
1649442500000|2022-04-08 18:28:20|14348|14347|14345.7|14344.7|14349.8|14348.8|14344.6|14343.6|170
1649442510000|2022-04-08 18:28:30|14344.8|14343.8|14344.1|14343.1|14345.1|14344.1|14342.3|14341.3|283
1649442520000|2022-04-08 18:28:40|14344.7|14343.7|14347|14346|14347.8|14346.8|14343.6|14342.6|124
1649442530000|2022-04-08 18:28:50|14347.1|14346.1|14347.7|14346.7|14349.1|14348.1|14346.3|14345.3|82
1649442540000|2022-04-08 18:29:00|14347.5|14346.5|14347.7|14346.7|14348.6|14347.6|14343.6|14342.6|192
1649442550000|2022-04-08 18:29:10|14347.5|14346.5|14350.1|14349.1|14350.1|14349.1|14346.1|14345.1|89
1649442560000|2022-04-08 18:29:20|14350.2|14349.2|14351.3|14350.3|14351.6|14350.6|14350|14349|146
1649442570000|2022-04-08 18:29:30|14351|14350|14353.3|14352.3|14353.3|14352.3|14349.3|14348.3|174
1649442580000|2022-04-08 18:29:40|14353.6|14352.6|14355.8|14354.8|14355.8|14354.8|14353|14352|202
1649442590000|2022-04-08 18:29:50|14356.1|14355.1|14354.1|14353.1|14356.3|14355.3|14353.6|14352.6|165
1649442600000|2022-04-08 18:30:00|14355|14354|14354.8|14353.8|14356.1|14355.1|14349.8|14348.8|306
1649442610000|2022-04-08 18:30:10|14355.8|14354.8|14357|14356|14357.3|14356.3|14353.2|14352.2|126
1649442620000|2022-04-08 18:30:20|14356.8|14355.8|14353.6|14352.6|14356.8|14355.8|14353|14352|116
1649442630000|2022-04-08 18:30:30|14354.8|14353.8|14349.6|14348.6|14355.3|14354.3|14347.2|14346.2|324
1649442640000|2022-04-08 18:30:40|14349.3|14348.3|14351.1|14350.1|14352|14351|14347.8|14346.8|148
1649442650000|2022-04-08 18:30:50|14351|14350|14350.5|14349.5|14351.6|14350.6|14349.7|14348.7|59
1649442660000|2022-04-08 18:31:00|14350.3|14349.3|14353.8|14352.8|14355.6|14354.6|14349.8|14348.8|98
1649442670000|2022-04-08 18:31:10|14354|14353|14354|14353|14355.7|14354.7|14353.1|14352.1|100
1649442680000|2022-04-08 18:31:20|14353.8|14352.8|14347.3|14346.3|14354.6|14353.6|14347.1|14346.1|171
1649442690000|2022-04-08 18:31:30|14347.2|14346.2|14346.2|14345.2|14349.3|14348.3|14345.6|14344.6|132
1649442700000|2022-04-08 18:31:40|14346.1|14345.1|14347|14346|14347.7|14346.7|14346.1|14345.1|76
1649442710000|2022-04-08 18:31:50|14347.2|14346.2|14349.5|14348.5|14350.3|14349.3|14343.7|14342.7|218
1649442720000|2022-04-08 18:32:00|14349.3|14348.3|14346.1|14345.1|14349.3|14348.3|14345.1|14344.1|86
1649442730000|2022-04-08 18:32:10|14346.2|14345.2|14345.7|14344.7|14349.6|14348.6|14344.6|14343.6|151
1649442740000|2022-04-08 18:32:20|14346.1|14345.1|14346.1|14345.1|14349.6|14348.6|14344.3|14343.3|98
1649442750000|2022-04-08 18:32:30|14346|14345|14342.8|14341.8|14346|14345|14342.6|14341.6|98
1649442760000|2022-04-08 18:32:40|14343.2|14342.2|14343.3|14342.3|14344.7|14343.7|14342.5|14341.5|82
1649442770000|2022-04-08 18:32:50|14343.5|14342.5|14347|14346|14347|14346|14341.6|14340.6|291
1649442780000|2022-04-08 18:33:00|14346.8|14345.8|14346|14345|14347.2|14346.2|14344.3|14343.3|92
1649442790000|2022-04-08 18:33:10|14345.8|14344.8|14343.8|14342.8|14346.5|14345.5|14341.3|14340.3|110
1649442800000|2022-04-08 18:33:20|14343.7|14342.7|14347.7|14346.7|14349.5|14348.5|14343.7|14342.7|193
1649442810000|2022-04-08 18:33:30|14348|14347|14349.8|14348.8|14351.5|14350.5|14347.1|14346.1|130
1649442820000|2022-04-08 18:33:40|14350|14349|14347.7|14346.7|14350.1|14349.1|14347.7|14346.7|78
1649442830000|2022-04-08 18:33:50|14347.8|14346.8|14347.3|14346.3|14349.7|14348.7|14347.3|14346.3|83
1649442840000|2022-04-08 18:34:00|14347.5|14346.5|14344.5|14343.5|14347.5|14346.5|14343.6|14342.6|148
1649442850000|2022-04-08 18:34:10|14344.6|14343.6|14343.2|14342.2|14344.8|14343.8|14341.1|14340.1|224
1649442860000|2022-04-08 18:34:20|14343.5|14342.5|14347.6|14346.6|14347.8|14346.8|14343.2|14342.2|125
1649442870000|2022-04-08 18:34:30|14347.5|14346.5|14344.6|14343.6|14348.1|14347.1|14344.3|14343.3|69
1649442880000|2022-04-08 18:34:40|14345.1|14344.1|14343.7|14342.7|14345.8|14344.8|14341.2|14340.2|138
1649442890000|2022-04-08 18:34:50|14343.6|14342.6|14342.6|14341.6|14344|14343|14340.6|14339.6|104
1649442900000|2022-04-08 18:35:00|14342.3|14341.3|14342.2|14341.2|14343.6|14342.6|14340.8|14339.8|108
1649442910000|2022-04-08 18:35:10|14342.3|14341.3|14340.1|14339.1|14342.3|14341.3|14339.1|14338.1|226
1649442920000|2022-04-08 18:35:20|14340|14339|14340.1|14339.1|14340.8|14339.8|14335.2|14334.2|469
1649442930000|2022-04-08 18:35:30|14340.6|14339.6|14340.6|14339.6|14343.1|14342.1|14339.7|14338.7|187
1649442940000|2022-04-08 18:35:40|14340.8|14339.8|14339.6|14338.6|14341.1|14340.1|14336.8|14335.8|158
1649442950000|2022-04-08 18:35:50|14339.5|14338.5|14344.1|14343.1|14344.1|14343.1|14337.8|14336.8|127
1649442960000|2022-04-08 18:36:00|14344|14343|14341.3|14340.3|14345|14344|14340.5|14339.5|133
1649442970000|2022-04-08 18:36:10|14342.1|14341.1|14344.8|14343.8|14345.1|14344.1|14341.8|14340.8|107
1649442980000|2022-04-08 18:36:20|14344.1|14343.1|14345|14344|14345.8|14344.8|14342.5|14341.5|101
1649442990000|2022-04-08 18:36:30|14345.1|14344.1|14346.2|14345.2|14346.8|14345.8|14344|14343|123
1649443000000|2022-04-08 18:36:40|14345.8|14344.8|14344.2|14343.2|14346.2|14345.2|14343|14342|169
1649443010000|2022-04-08 18:36:50|14344.1|14343.1|14346.1|14345.1|14346.2|14345.2|14343.3|14342.3|61
1649443020000|2022-04-08 18:37:00|14345.8|14344.8|14349.8|14348.8|14350.1|14349.1|14345.6|14344.6|134
1649443030000|2022-04-08 18:37:10|14348.8|14347.8|14354.1|14353.1|14354.8|14353.8|14348.8|14347.8|311
1649443040000|2022-04-08 18:37:20|14354.2|14353.2|14350.5|14349.5|14354.8|14353.8|14349.8|14348.8|267
1649443050000|2022-04-08 18:37:30|14350.7|14349.7|14351.7|14350.7|14353.3|14352.3|14350.1|14349.1|106
1649443060000|2022-04-08 18:37:40|14351.5|14350.5|14353.1|14352.1|14353.7|14352.7|14350.3|14349.3|41
1649443070000|2022-04-08 18:37:50|14352.8|14351.8|14351|14350|14353.3|14352.3|14349.8|14348.8|99
1649443080000|2022-04-08 18:38:00|14351.3|14350.3|14350.3|14349.3|14354.2|14353.2|14349.3|14348.3|161
1649443090000|2022-04-08 18:38:10|14350.5|14349.5|14351|14350|14351.2|14350.2|14349|14348|98
1649443100000|2022-04-08 18:38:20|14351.1|14350.1|14350|14349|14352.3|14351.3|14348.5|14347.5|124
1649443110000|2022-04-08 18:38:30|14350.1|14349.1|14349.6|14348.6|14351.6|14350.6|14348.8|14347.8|60
1649443120000|2022-04-08 18:38:40|14349.3|14348.3|14346.8|14345.8|14349.5|14348.5|14346|14345|124
1649443130000|2022-04-08 18:38:50|14347|14346|14350.1|14349.1|14352.3|14351.3|14347|14346|127
1649443140000|2022-04-08 18:39:00|14350.5|14349.5|14351.3|14350.3|14351.6|14350.6|14349.3|14348.3|75
1649443150000|2022-04-08 18:39:10|14351.8|14350.8|14353.6|14352.6|14353.6|14352.6|14349.5|14348.5|76
1649443160000|2022-04-08 18:39:20|14353.3|14352.3|14355.8|14354.8|14358.3|14357.3|14353.3|14352.3|333
1649443170000|2022-04-08 18:39:30|14356.1|14355.1|14362.5|14361.5|14362.5|14361.5|14355.6|14354.6|252
1649443180000|2022-04-08 18:39:40|14362.3|14361.3|14361.8|14360.8|14362.8|14361.8|14360.8|14359.8|224
1649443190000|2022-04-08 18:39:50|14362|14361|14354.3|14353.3|14362.3|14361.3|14354.3|14353.3|225
1649443200000|2022-04-08 18:40:00|14355|14354|14357.6|14356.6|14360.8|14359.8|14351.7|14350.7|251
1649443210000|2022-04-08 18:40:10|14357.8|14356.8|14358.3|14357.3|14359.6|14358.6|14355.3|14354.3|133
1649443220000|2022-04-08 18:40:20|14358.1|14357.1|14363.3|14362.3|14363.8|14362.8|14358.1|14357.1|166
1649443230000|2022-04-08 18:40:30|14363.2|14362.2|14364.7|14363.7|14365.8|14364.8|14363.2|14362.2|326
1649443240000|2022-04-08 18:40:40|14364.8|14363.8|14362.3|14361.3|14366.3|14365.3|14362.3|14361.3|168
1649443250000|2022-04-08 18:40:50|14362.1|14361.1|14359.1|14358.1|14362.7|14361.7|14359.1|14358.1|145
1649443260000|2022-04-08 18:41:00|14358.8|14357.8|14359.1|14358.1|14362.5|14361.5|14356.1|14355.1|200
1649443270000|2022-04-08 18:41:10|14359.2|14358.2|14361.5|14360.5|14362.2|14361.2|14358.6|14357.6|72
1649443280000|2022-04-08 18:41:20|14361.6|14360.6|14359.1|14358.1|14362.3|14361.3|14358.3|14357.3|100
1649443290000|2022-04-08 18:41:30|14359.2|14358.2|14358.5|14357.5|14360.1|14359.1|14357.8|14356.8|137
1649443300000|2022-04-08 18:41:40|14358.3|14357.3|14358.1|14357.1|14359.3|14358.3|14358.1|14357.1|30
1649443310000|2022-04-08 18:41:50|14357.3|14356.3|14357|14356|14358.2|14357.2|14356.8|14355.8|51
1649443320000|2022-04-08 18:42:00|14357.3|14356.3|14352.5|14351.5|14357.3|14356.3|14351|14350|276
1649443330000|2022-04-08 18:42:10|14352.3|14351.3|14353.3|14352.3|14355.8|14354.8|14352.1|14351.1|101
1649443340000|2022-04-08 18:42:20|14353.6|14352.6|14351.6|14350.6|14354|14353|14351.2|14350.2|97
1649443350000|2022-04-08 18:42:30|14350.2|14349.2|14351.8|14350.8|14352.8|14351.8|14348.8|14347.8|291
1649443360000|2022-04-08 18:42:40|14350.2|14349.2|14349.6|14348.6|14350.7|14349.7|14346.7|14345.7|206
1649443370000|2022-04-08 18:42:50|14349.5|14348.5|14347.8|14346.8|14351|14350|14347.8|14346.8|62
1649443380000|2022-04-08 18:43:00|14347.1|14346.1|14350.2|14349.2|14350.2|14349.2|14344.7|14343.7|188
1649443390000|2022-04-08 18:43:10|14350.3|14349.3|14349.1|14348.1|14352.3|14351.3|14349.1|14348.1|166
1649443400000|2022-04-08 18:43:20|14349|14348|14350.1|14349.1|14351.3|14350.3|14347|14346|64
1649443410000|2022-04-08 18:43:30|14350.5|14349.5|14352.6|14351.6|14353.6|14352.6|14350|14349|120
1649443420000|2022-04-08 18:43:40|14352.7|14351.7|14350.3|14349.3|14353.8|14352.8|14350|14349|61
1649443430000|2022-04-08 18:43:50|14350.2|14349.2|14347.6|14346.6|14350.3|14349.3|14346.3|14345.3|207
1649443440000|2022-04-08 18:44:00|14347.5|14346.5|14347.3|14346.3|14349|14348|14346.3|14345.3|87
1649443450000|2022-04-08 18:44:10|14347.2|14346.2|14346.2|14345.2|14348.5|14347.5|14343.3|14342.3|234
1649443460000|2022-04-08 18:44:20|14346.8|14345.8|14346.7|14345.7|14348.6|14347.6|14345.8|14344.8|59
1649443470000|2022-04-08 18:44:30|14346.6|14345.6|14349.1|14348.1|14349.8|14348.8|14346.6|14345.6|82
1649443480000|2022-04-08 18:44:40|14349|14348|14349.5|14348.5|14350|14349|14347.2|14346.2|44
1649443490000|2022-04-08 18:44:50|14349.3|14348.3|14348.2|14347.2|14349.5|14348.5|14346.3|14345.3|51
1649443500000|2022-04-08 18:45:00|14348.3|14347.3|14347.7|14346.7|14352.6|14351.6|14347.7|14346.7|139
1649443510000|2022-04-08 18:45:10|14347.8|14346.8|14348.7|14347.7|14350|14349|14346.7|14345.7|76
1649443520000|2022-04-08 18:45:20|14348.6|14347.6|14345.2|14344.2|14349.8|14348.8|14344.3|14343.3|107
1649443530000|2022-04-08 18:45:30|14345.6|14344.6|14349.8|14348.8|14350.6|14349.6|14344.7|14343.7|120
1649443540000|2022-04-08 18:45:40|14349.7|14348.7|14352.1|14351.1|14352.5|14351.5|14349.1|14348.1|80
1649443550000|2022-04-08 18:45:50|14352.3|14351.3|14353.1|14352.1|14354.3|14353.3|14350.5|14349.5|170
1649443560000|2022-04-08 18:46:00|14353|14352|14355.5|14354.5|14355.7|14354.7|14350.1|14349.1|126
1649443570000|2022-04-08 18:46:10|14355.6|14354.6|14354.1|14353.1|14355.8|14354.8|14352.6|14351.6|85
1649443580000|2022-04-08 18:46:20|14353.7|14352.7|14352.8|14351.8|14358.1|14357.1|14351.6|14350.6|171
1649443590000|2022-04-08 18:46:30|14353|14352|14350.5|14349.5|14354.1|14353.1|14350.3|14349.3|78
1649443600000|2022-04-08 18:46:40|14350.3|14349.3|14354|14353|14355.5|14354.5|14349.8|14348.8|50
1649443610000|2022-04-08 18:46:50|14354.1|14353.1|14354.8|14353.8|14354.8|14353.8|14352.6|14351.6|54
1649443620000|2022-04-08 18:47:00|14354.6|14353.6|14360.1|14359.1|14360.1|14359.1|14354.6|14353.6|155
1649443630000|2022-04-08 18:47:10|14359.5|14358.5|14358.3|14357.3|14360.2|14359.2|14358|14357|131
1649443640000|2022-04-08 18:47:20|14358.2|14357.2|14360.3|14359.3|14361.8|14360.8|14358.2|14357.2|174
1649443650000|2022-04-08 18:47:30|14360.6|14359.6|14360.6|14359.6|14361.5|14360.5|14356.7|14355.7|205
1649443660000|2022-04-08 18:47:40|14360.8|14359.8|14367.3|14366.3|14369.3|14368.3|14360.6|14359.6|406
1649443670000|2022-04-08 18:47:50|14367.2|14366.2|14360.3|14359.3|14368.8|14367.8|14359.6|14358.6|244
1649443680000|2022-04-08 18:48:00|14360.1|14359.1|14365.7|14364.7|14366.3|14365.3|14358.8|14357.8|159
1649443690000|2022-04-08 18:48:10|14365.6|14364.6|14367.6|14366.6|14367.7|14366.7|14364.1|14363.1|222
1649443700000|2022-04-08 18:48:20|14367.5|14366.5|14368.5|14367.5|14368.6|14367.6|14365.6|14364.6|110
1649443710000|2022-04-08 18:48:30|14368.6|14367.6|14366.5|14365.5|14368.8|14367.8|14365.3|14364.3|86
1649443720000|2022-04-08 18:48:40|14366.2|14365.2|14369|14368|14369.1|14368.1|14365.3|14364.3|44
1649443730000|2022-04-08 18:48:50|14368.8|14367.8|14368.8|14367.8|14369.8|14368.8|14367.6|14366.6|41
1649443740000|2022-04-08 18:49:00|14368.7|14367.7|14369.8|14368.8|14374.2|14373.2|14368.5|14367.5|262
1649443750000|2022-04-08 18:49:10|14370|14369|14368.2|14367.2|14370.8|14369.8|14367.5|14366.5|59
1649443760000|2022-04-08 18:49:20|14368|14367|14371.8|14370.8|14373|14372|14367.3|14366.3|108
1649443770000|2022-04-08 18:49:30|14371.7|14370.7|14373.2|14372.2|14373.6|14372.6|14371.1|14370.1|96
1649443780000|2022-04-08 18:49:40|14373.1|14372.1|14374.6|14373.6|14375.5|14374.5|14372.7|14371.7|232
1649443790000|2022-04-08 18:49:50|14374.7|14373.7|14374.1|14373.1|14374.8|14373.8|14372.6|14371.6|86
1649443800000|2022-04-08 18:50:00|14373.8|14372.8|14372.6|14371.6|14375.8|14374.8|14372.5|14371.5|156
1649443810000|2022-04-08 18:50:10|14372|14371|14373.2|14372.2|14374.3|14373.3|14368.8|14367.8|240
1649443820000|2022-04-08 18:50:20|14373.3|14372.3|14376.3|14375.3|14376.3|14375.3|14373.3|14372.3|112
1649443830000|2022-04-08 18:50:30|14376.1|14375.1|14378.3|14377.3|14378.3|14377.3|14375.5|14374.5|281
1649443840000|2022-04-08 18:50:40|14378.2|14377.2|14377.5|14376.5|14380|14379|14376.5|14375.5|288
1649443850000|2022-04-08 18:50:50|14377.3|14376.3|14373.8|14372.8|14379.3|14378.3|14373.8|14372.8|259
1649443860000|2022-04-08 18:51:00|14374|14373|14372.7|14371.7|14375.3|14374.3|14372.3|14371.3|127
1649443870000|2022-04-08 18:51:10|14372.8|14371.8|14372.7|14371.7|14376.5|14375.5|14372.2|14371.2|63
1649443880000|2022-04-08 18:51:20|14373.1|14372.1|14374.8|14373.8|14374.8|14373.8|14372.1|14371.1|76
1649443890000|2022-04-08 18:51:30|14375.1|14374.1|14373.6|14372.6|14375.1|14374.1|14372.1|14371.1|153
1649443900000|2022-04-08 18:51:40|14373.5|14372.5|14375.2|14374.2|14375.8|14374.8|14372.8|14371.8|76
1649443910000|2022-04-08 18:51:50|14375.5|14374.5|14377.2|14376.2|14378.2|14377.2|14374.8|14373.8|106
1649443920000|2022-04-08 18:52:00|14377.1|14376.1|14381|14380|14382.8|14381.8|14376.6|14375.6|262
1649443930000|2022-04-08 18:52:10|14381.3|14380.3|14391.1|14390.1|14393.5|14392.5|14381.2|14380.2|574
1649443940000|2022-04-08 18:52:20|14390.6|14389.6|14386.8|14385.8|14392.3|14391.3|14386.3|14385.3|326
1649443950000|2022-04-08 18:52:30|14387|14386|14390.6|14389.6|14391.6|14390.6|14386.6|14385.6|166
1649443960000|2022-04-08 18:52:40|14390.1|14389.1|14387.3|14386.3|14390.3|14389.3|14386.3|14385.3|153
1649443970000|2022-04-08 18:52:50|14387.6|14386.6|14391.6|14390.6|14392|14391|14387.3|14386.3|102
1649443980000|2022-04-08 18:53:00|14391.3|14390.3|14393.3|14392.3|14393.3|14392.3|14389.8|14388.8|198
1649443990000|2022-04-08 18:53:10|14393.2|14392.2|14404.8|14403.8|14405.2|14404.2|14391.6|14390.6|489
1649444000000|2022-04-08 18:53:20|14405|14404|14403.6|14402.6|14405.8|14404.8|14401.7|14400.7|431
1649444010000|2022-04-08 18:53:30|14403.8|14402.8|14398.2|14397.2|14404.2|14403.2|14398.2|14397.2|405
1649444020000|2022-04-08 18:53:40|14398.1|14397.1|14396.3|14395.3|14398.6|14397.6|14393.8|14392.8|440
1649444030000|2022-04-08 18:53:50|14396.2|14395.2|14399|14398|14402.1|14401.1|14396.1|14395.1|203
1649444040000|2022-04-08 18:54:00|14399.1|14398.1|14401.6|14400.6|14403.2|14402.2|14398.6|14397.6|250
1649444050000|2022-04-08 18:54:10|14401.5|14400.5|14399.2|14398.2|14402.1|14401.1|14397.8|14396.8|137
1649444060000|2022-04-08 18:54:20|14399.6|14398.6|14398.8|14397.8|14399.6|14398.6|14396.5|14395.5|155
1649444070000|2022-04-08 18:54:30|14398.6|14397.6|14395.6|14394.6|14398.8|14397.8|14394.8|14393.8|140
1649444080000|2022-04-08 18:54:40|14395.8|14394.8|14395.6|14394.6|14396.3|14395.3|14395|14394|66
1649444090000|2022-04-08 18:54:50|14395.7|14394.7|14396.7|14395.7|14397.1|14396.1|14393.6|14392.6|174
1649444100000|2022-04-08 18:55:00|14396.5|14395.5|14393.6|14392.6|14396.7|14395.7|14392.2|14391.2|276
1649444110000|2022-04-08 18:55:10|14393.3|14392.3|14395.3|14394.3|14396.3|14395.3|14391.7|14390.7|127
1649444120000|2022-04-08 18:55:20|14395.2|14394.2|14392.7|14391.7|14395.8|14394.8|14392.5|14391.5|202
1649444130000|2022-04-08 18:55:30|14392.6|14391.6|14395.6|14394.6|14395.6|14394.6|14390.7|14389.7|285
1649444140000|2022-04-08 18:55:40|14395|14394|14392.1|14391.1|14395.6|14394.6|14391.1|14390.1|117
1649444150000|2022-04-08 18:55:50|14392|14391|14390.6|14389.6|14392.3|14391.3|14390|14389|173
1649444160000|2022-04-08 18:56:00|14390.5|14389.5|14388.2|14387.2|14391.6|14390.6|14387.8|14386.8|270
1649444170000|2022-04-08 18:56:10|14388.3|14387.3|14382.5|14381.5|14388.3|14387.3|14380.6|14379.6|371
1649444180000|2022-04-08 18:56:20|14382.3|14381.3|14379.1|14378.1|14382.6|14381.6|14378.8|14377.8|197
1649444190000|2022-04-08 18:56:30|14379|14378|14378.1|14377.1|14379|14378|14374.8|14373.8|253
1649444200000|2022-04-08 18:56:40|14378|14377|14380.3|14379.3|14380.6|14379.6|14376.2|14375.2|120
1649444210000|2022-04-08 18:56:50|14380.6|14379.6|14379.7|14378.7|14382|14381|14378.2|14377.2|108
1649444220000|2022-04-08 18:57:00|14379.8|14378.8|14381.7|14380.7|14384.6|14383.6|14379.8|14378.8|137
1649444230000|2022-04-08 18:57:10|14381.6|14380.6|14377|14376|14381.6|14380.6|14376.6|14375.6|118
1649444240000|2022-04-08 18:57:20|14377.1|14376.1|14380.5|14379.5|14381|14380|14376.7|14375.7|132
1649444250000|2022-04-08 18:57:30|14380.6|14379.6|14381.1|14380.1|14381.2|14380.2|14379.1|14378.1|30
1649444260000|2022-04-08 18:57:40|14380.8|14379.8|14379.2|14378.2|14382.6|14381.6|14379.2|14378.2|120
1649444270000|2022-04-08 18:57:50|14379.1|14378.1|14380.8|14379.8|14380.8|14379.8|14378.6|14377.6|67
1649444280000|2022-04-08 18:58:00|14381|14380|14381|14380|14382|14381|14378.1|14377.1|72
1649444290000|2022-04-08 18:58:10|14380.8|14379.8|14380|14379|14381|14380|14378|14377|56
1649444300000|2022-04-08 18:58:20|14379.8|14378.8|14379|14378|14381.7|14380.7|14378.2|14377.2|47
1649444310000|2022-04-08 18:58:30|14379.5|14378.5|14379.1|14378.1|14380.1|14379.1|14378.2|14377.2|47
1649444320000|2022-04-08 18:58:40|14379.2|14378.2|14377.1|14376.1|14379.2|14378.2|14375|14374|165
1649444330000|2022-04-08 18:58:50|14377|14376|14378.6|14377.6|14378.6|14377.6|14376.1|14375.1|62
1649444340000|2022-04-08 18:59:00|14378.7|14377.7|14378.7|14377.7|14380.3|14379.3|14378|14377|146
1649444350000|2022-04-08 18:59:10|14378.8|14377.8|14379.2|14378.2|14379.8|14378.8|14378.2|14377.2|48
1649444360000|2022-04-08 18:59:20|14379.1|14378.1|14376.1|14375.1|14380.6|14379.6|14374.8|14373.8|173
1649444370000|2022-04-08 18:59:30|14375|14374|14373.6|14372.6|14376.3|14375.3|14372.1|14371.1|218
1649444380000|2022-04-08 18:59:40|14374|14373|14377.2|14376.2|14378.8|14377.8|14372.5|14371.5|218
1649444390000|2022-04-08 18:59:50|14377.1|14376.1|14377|14376|14378|14377|14375.6|14374.6|125
1649444400000|2022-04-08 19:00:00|14377.3|14376.3|14374.1|14373.1|14377.3|14376.3|14373.5|14372.5|193
1649444410000|2022-04-08 19:00:10|14374.2|14373.2|14369.3|14368.3|14374.6|14373.6|14367.7|14366.7|389
1649444420000|2022-04-08 19:00:20|14369.2|14368.2|14368.3|14367.3|14371.7|14370.7|14366.7|14365.7|420
1649444430000|2022-04-08 19:00:30|14369|14368|14369.8|14368.8|14372.8|14371.8|14367.2|14366.2|238
1649444440000|2022-04-08 19:00:40|14370|14369|14376.1|14375.1|14376.3|14375.3|14369.8|14368.8|176
1649444450000|2022-04-08 19:00:50|14375.8|14374.8|14373.2|14372.2|14376.3|14375.3|14372.8|14371.8|202
1649444460000|2022-04-08 19:01:00|14372.3|14371.3|14370.3|14369.3|14373.1|14372.1|14368.7|14367.7|156
1649444470000|2022-04-08 19:01:10|14370|14369|14375.6|14374.6|14375.6|14374.6|14370|14369|122
1649444480000|2022-04-08 19:01:20|14375.3|14374.3|14378.8|14377.8|14379.7|14378.7|14374.2|14373.2|281
1649444490000|2022-04-08 19:01:30|14378.7|14377.7|14373.8|14372.8|14380.3|14379.3|14373.7|14372.7|220
1649444500000|2022-04-08 19:01:40|14374.1|14373.1|14374.6|14373.6|14376.3|14375.3|14373.8|14372.8|162
1649444510000|2022-04-08 19:01:50|14374.7|14373.7|14376|14375|14376.8|14375.8|14373.6|14372.6|102
1649444520000|2022-04-08 19:02:00|14376.1|14375.1|14372.1|14371.1|14377.1|14376.1|14372.1|14371.1|378
1649444530000|2022-04-08 19:02:10|14372|14371|14373.7|14372.7|14375.8|14374.8|14370.3|14369.3|354
1649444540000|2022-04-08 19:02:20|14373.8|14372.8|14370.1|14369.1|14374.1|14373.1|14369.8|14368.8|175
1649444550000|2022-04-08 19:02:30|14370.3|14369.3|14373.5|14372.5|14373.6|14372.6|14368.7|14367.7|230
1649444560000|2022-04-08 19:02:40|14373.6|14372.6|14376.2|14375.2|14377.1|14376.1|14373.6|14372.6|194
1649444570000|2022-04-08 19:02:50|14376.1|14375.1|14376.7|14375.7|14377.1|14376.1|14374.2|14373.2|188
1649444580000|2022-04-08 19:03:00|14377|14376|14376.8|14375.8|14379.8|14378.8|14376|14375|182
1649444590000|2022-04-08 19:03:10|14376.6|14375.6|14379.3|14378.3|14379.8|14378.8|14376.3|14375.3|133
1649444600000|2022-04-08 19:03:20|14379.5|14378.5|14380.1|14379.1|14381.1|14380.1|14376.3|14375.3|179
1649444610000|2022-04-08 19:03:30|14380.2|14379.2|14379.8|14378.8|14381.6|14380.6|14379.3|14378.3|123
1649444620000|2022-04-08 19:03:40|14379.7|14378.7|14379.7|14378.7|14381.6|14380.6|14379.2|14378.2|87
1649444630000|2022-04-08 19:03:50|14379.6|14378.6|14377.1|14376.1|14380.1|14379.1|14376.3|14375.3|87
1649444640000|2022-04-08 19:04:00|14376.5|14375.5|14374.3|14373.3|14378.1|14377.1|14374.1|14373.1|110
1649444650000|2022-04-08 19:04:10|14376.2|14375.2|14376.1|14375.1|14378|14377|14372.5|14371.5|199
1649444660000|2022-04-08 19:04:20|14376.2|14375.2|14378.1|14377.1|14378.8|14377.8|14375.1|14374.1|86
1649444670000|2022-04-08 19:04:30|14377.8|14376.8|14371.3|14370.3|14378.6|14377.6|14370.1|14369.1|172
1649444680000|2022-04-08 19:04:40|14371|14370|14370.8|14369.8|14371.1|14370.1|14369.1|14368.1|80
1649444690000|2022-04-08 19:04:50|14370.7|14369.7|14372.8|14371.8|14372.8|14371.8|14369.8|14368.8|89
1649444700000|2022-04-08 19:05:00|14372.7|14371.7|14374.5|14373.5|14374.7|14373.7|14371.7|14370.7|147
1649444710000|2022-04-08 19:05:10|14374.6|14373.6|14375.1|14374.1|14375.1|14374.1|14372.8|14371.8|93
1649444720000|2022-04-08 19:05:20|14375|14374|14377.1|14376.1|14377.7|14376.7|14373.8|14372.8|95
1649444730000|2022-04-08 19:05:30|14377.2|14376.2|14379.2|14378.2|14379.7|14378.7|14375.1|14374.1|193
1649444740000|2022-04-08 19:05:40|14379.1|14378.1|14381.8|14380.8|14383.3|14382.3|14379.1|14378.1|185
1649444750000|2022-04-08 19:05:50|14381.7|14380.7|14374.5|14373.5|14381.8|14380.8|14372.8|14371.8|355
1649444760000|2022-04-08 19:06:00|14374.1|14373.1|14372.6|14371.6|14374.1|14373.1|14368.8|14367.8|248
1649444770000|2022-04-08 19:06:10|14372.7|14371.7|14368.2|14367.2|14373.5|14372.5|14367.8|14366.8|218
1649444780000|2022-04-08 19:06:20|14368|14367|14364.7|14363.7|14368.3|14367.3|14362.5|14361.5|646
1649444790000|2022-04-08 19:06:30|14364.6|14363.6|14366|14365|14366.5|14365.5|14363.6|14362.6|196
1649444800000|2022-04-08 19:06:40|14365.8|14364.8|14370.8|14369.8|14371|14370|14364.6|14363.6|160
1649444810000|2022-04-08 19:06:50|14370.7|14369.7|14367.5|14366.5|14371.1|14370.1|14367.3|14366.3|70
1649444820000|2022-04-08 19:07:00|14367.6|14366.6|14364.5|14363.5|14367.6|14366.6|14363.2|14362.2|306
1649444830000|2022-04-08 19:07:10|14364.3|14363.3|14366.3|14365.3|14367.7|14366.7|14362.8|14361.8|206
1649444840000|2022-04-08 19:07:20|14366.6|14365.6|14365|14364|14366.6|14365.6|14363.7|14362.7|122
1649444850000|2022-04-08 19:07:30|14364.8|14363.8|14365.7|14364.7|14366.1|14365.1|14362.6|14361.6|213
1649444860000|2022-04-08 19:07:40|14365.8|14364.8|14369|14368|14370.2|14369.2|14365.3|14364.3|304
1649444870000|2022-04-08 19:07:50|14369.1|14368.1|14366.2|14365.2|14369.3|14368.3|14366.2|14365.2|67
1649444880000|2022-04-08 19:08:00|14366.1|14365.1|14364.6|14363.6|14366.3|14365.3|14362.1|14361.1|179
1649444890000|2022-04-08 19:08:10|14364.3|14363.3|14362.3|14361.3|14364.8|14363.8|14360.3|14359.3|164
1649444900000|2022-04-08 19:08:20|14361.7|14360.7|14363.6|14362.6|14363.6|14362.6|14361.1|14360.1|124
1649444910000|2022-04-08 19:08:30|14363.7|14362.7|14361.6|14360.6|14363.8|14362.8|14360.8|14359.8|41
1649444920000|2022-04-08 19:08:40|14361.8|14360.8|14363.7|14362.7|14364.3|14363.3|14360.8|14359.8|112
1649444930000|2022-04-08 19:08:50|14363.6|14362.6|14365|14364|14366.3|14365.3|14362.1|14361.1|90
1649444940000|2022-04-08 19:09:00|14365.1|14364.1|14362.5|14361.5|14368.2|14367.2|14362.3|14361.3|139
1649444950000|2022-04-08 19:09:10|14362.8|14361.8|14363.8|14362.8|14367.6|14366.6|14362|14361|141
1649444960000|2022-04-08 19:09:20|14364.1|14363.1|14360.5|14359.5|14364.3|14363.3|14360.3|14359.3|185
1649444970000|2022-04-08 19:09:30|14360.3|14359.3|14361.7|14360.7|14361.7|14360.7|14357.3|14356.3|336
1649444980000|2022-04-08 19:09:40|14362|14361|14361.8|14360.8|14364.1|14363.1|14360.3|14359.3|152
1649444990000|2022-04-08 19:09:50|14362.3|14361.3|14363.8|14362.8|14365.6|14364.6|14362.1|14361.1|191
1649445000000|2022-04-08 19:10:00|14363.7|14362.7|14367.5|14366.5|14368.6|14367.6|14361.3|14360.3|247
1649445010000|2022-04-08 19:10:10|14367.6|14366.6|14370.7|14369.7|14371.1|14370.1|14367|14366|306
1649445020000|2022-04-08 19:10:20|14370.8|14369.8|14360.6|14359.6|14372|14371|14359.8|14358.8|333
1649445030000|2022-04-08 19:10:30|14360.5|14359.5|14363|14362|14363.6|14362.6|14359.8|14358.8|306
1649445040000|2022-04-08 19:10:40|14362.8|14361.8|14361.2|14360.2|14366.8|14365.8|14358.3|14357.3|266
1649445050000|2022-04-08 19:10:50|14361.3|14360.3|14358.5|14357.5|14362.6|14361.6|14357.7|14356.7|190
1649445060000|2022-04-08 19:11:00|14358.6|14357.6|14359.8|14358.8|14360.7|14359.7|14357.6|14356.6|148
1649445070000|2022-04-08 19:11:10|14360.1|14359.1|14361.5|14360.5|14363.3|14362.3|14359.8|14358.8|141
1649445080000|2022-04-08 19:11:20|14361.6|14360.6|14361.6|14360.6|14362.7|14361.7|14360.8|14359.8|62
1649445090000|2022-04-08 19:11:30|14361.7|14360.7|14361.3|14360.3|14364.2|14363.2|14361.1|14360.1|126
1649445100000|2022-04-08 19:11:40|14361.2|14360.2|14358.5|14357.5|14361.6|14360.6|14356.6|14355.6|219
1649445110000|2022-04-08 19:11:50|14358.7|14357.7|14364.8|14363.8|14365.1|14364.1|14358.5|14357.5|412
1649445120000|2022-04-08 19:12:00|14364.7|14363.7|14364.7|14363.7|14366.3|14365.3|14359.8|14358.8|253
1649445130000|2022-04-08 19:12:10|14364.6|14363.6|14370.1|14369.1|14370.1|14369.1|14363.6|14362.6|169
1649445140000|2022-04-08 19:12:20|14369.7|14368.7|14377.6|14376.6|14378.6|14377.6|14368.7|14367.7|312
1649445150000|2022-04-08 19:12:30|14379|14378|14378.1|14377.1|14380.1|14379.1|14376.3|14375.3|483
1649445160000|2022-04-08 19:12:40|14378.5|14377.5|14375.2|14374.2|14378.5|14377.5|14375.2|14374.2|158
1649445170000|2022-04-08 19:12:50|14375.1|14374.1|14373.6|14372.6|14375.1|14374.1|14369.6|14368.6|209
1649445180000|2022-04-08 19:13:00|14373.5|14372.5|14378.8|14377.8|14378.8|14377.8|14373.2|14372.2|206
1649445190000|2022-04-08 19:13:10|14378.7|14377.7|14380.3|14379.3|14381|14380|14377.7|14376.7|204
1649445200000|2022-04-08 19:13:20|14380.2|14379.2|14383.3|14382.3|14384.8|14383.8|14378.8|14377.8|219
1649445210000|2022-04-08 19:13:30|14383.1|14382.1|14387.3|14386.3|14387.8|14386.8|14383.1|14382.1|254
1649445220000|2022-04-08 19:13:40|14387.5|14386.5|14408.7|14407.7|14408.8|14407.8|14387.5|14386.5|761
1649445230000|2022-04-08 19:13:50|14408.8|14407.8|14397.7|14396.7|14410.1|14409.1|14397|14396|570
1649445240000|2022-04-08 19:14:00|14398.7|14397.7|14396.7|14395.7|14400.2|14399.2|14395|14394|213
1649445250000|2022-04-08 19:14:10|14395.5|14394.5|14395.3|14394.3|14399.5|14398.5|14395|14394|264
1649445260000|2022-04-08 19:14:20|14395.1|14394.1|14387.5|14386.5|14398|14397|14386.2|14385.2|319
1649445270000|2022-04-08 19:14:30|14387.7|14386.7|14388|14387|14390.3|14389.3|14385.6|14384.6|235
1649445280000|2022-04-08 19:14:40|14387.8|14386.8|14388.1|14387.1|14389.7|14388.7|14386.8|14385.8|135
1649445290000|2022-04-08 19:14:50|14388|14387|14386.5|14385.5|14388.6|14387.6|14386.3|14385.3|90
1649445300000|2022-04-08 19:15:00|14384.3|14383.3|14380.8|14379.8|14385.8|14384.8|14379.5|14378.5|790
1649445310000|2022-04-08 19:15:10|14381|14380|14381.8|14380.8|14384.7|14383.7|14380|14379|122
1649445320000|2022-04-08 19:15:20|14382.1|14381.1|14380|14379|14382.3|14381.3|14378.8|14377.8|206
1649445330000|2022-04-08 19:15:30|14379.8|14378.8|14382.1|14381.1|14382.6|14381.6|14378.7|14377.7|104
1649445340000|2022-04-08 19:15:40|14382|14381|14380.7|14379.7|14382.1|14381.1|14378.8|14377.8|147
1649445350000|2022-04-08 19:15:50|14381.2|14380.2|14386.8|14385.8|14388.7|14387.7|14381.1|14380.1|233
1649445360000|2022-04-08 19:16:00|14386.7|14385.7|14381.8|14380.8|14387.8|14386.8|14381.6|14380.6|226
1649445370000|2022-04-08 19:16:10|14382|14381|14387.2|14386.2|14387.8|14386.8|14381.2|14380.2|99
1649445380000|2022-04-08 19:16:20|14387.3|14386.3|14388.6|14387.6|14389.6|14388.6|14387.2|14386.2|144
1649445390000|2022-04-08 19:16:30|14388.7|14387.7|14390|14389|14390.3|14389.3|14387.6|14386.6|137
1649445400000|2022-04-08 19:16:40|14389.8|14388.8|14393.8|14392.8|14394.7|14393.7|14389.8|14388.8|223
1649445410000|2022-04-08 19:16:50|14394|14393|14392.3|14391.3|14394.8|14393.8|14391.7|14390.7|192
1649445420000|2022-04-08 19:17:00|14392.6|14391.6|14393.8|14392.8|14394.5|14393.5|14387.1|14386.1|267
1649445430000|2022-04-08 19:17:10|14393.6|14392.6|14395.6|14394.6|14397.2|14396.2|14392.8|14391.8|129
1649445440000|2022-04-08 19:17:20|14395.3|14394.3|14393.2|14392.2|14396.1|14395.1|14391.3|14390.3|125
1649445450000|2022-04-08 19:17:30|14393.1|14392.1|14396.2|14395.2|14396.6|14395.6|14391.1|14390.1|102
1649445460000|2022-04-08 19:17:40|14396.1|14395.1|14402|14401|14403.7|14402.7|14396|14395|337
1649445470000|2022-04-08 19:17:50|14401.8|14400.8|14403.6|14402.6|14404|14403|14401.3|14400.3|196
1649445480000|2022-04-08 19:18:00|14403.7|14402.7|14406.6|14405.6|14409.1|14408.1|14403.3|14402.3|226
1649445490000|2022-04-08 19:18:10|14406.5|14405.5|14406.1|14405.1|14411.2|14410.2|14405.8|14404.8|293
1649445500000|2022-04-08 19:18:20|14406|14405|14405.6|14404.6|14406.8|14405.8|14403.7|14402.7|287
1649445510000|2022-04-08 19:18:30|14405.7|14404.7|14402.1|14401.1|14405.7|14404.7|14398.6|14397.6|367
1649445520000|2022-04-08 19:18:40|14402.3|14401.3|14401.2|14400.2|14404.1|14403.1|14400.7|14399.7|109
1649445530000|2022-04-08 19:18:50|14401.3|14400.3|14397.7|14396.7|14401.6|14400.6|14397.7|14396.7|154
1649445540000|2022-04-08 19:19:00|14397.8|14396.8|14388.8|14387.8|14397.8|14396.8|14388.3|14387.3|321
1649445550000|2022-04-08 19:19:10|14388.5|14387.5|14390.1|14389.1|14392.3|14391.3|14386.1|14385.1|248
1649445560000|2022-04-08 19:19:20|14390|14389|14389.1|14388.1|14390|14389|14386.5|14385.5|189
1649445570000|2022-04-08 19:19:30|14389|14388|14385.6|14384.6|14389.1|14388.1|14384.8|14383.8|128
1649445580000|2022-04-08 19:19:40|14385.7|14384.7|14379.3|14378.3|14385.7|14384.7|14376.8|14375.8|230
1649445590000|2022-04-08 19:19:50|14379|14378|14378.8|14377.8|14380.1|14379.1|14377.1|14376.1|199
1649445600000|2022-04-08 19:20:00|14379.1|14378.1|14382.1|14381.1|14382.6|14381.6|14376|14375|282
1649445610000|2022-04-08 19:20:10|14382|14381|14379.9|14378.9|14384.4|14383.4|14378.4|14377.4|129
1649445620000|2022-04-08 19:20:20|14380|14379|14383.8|14382.8|14383.8|14382.8|14378.1|14377.1|118
1649445630000|2022-04-08 19:20:30|14383.5|14382.5|14384.9|14383.9|14384.9|14383.9|14381.3|14380.3|132
1649445640000|2022-04-08 19:20:40|14384.8|14383.8|14383|14382|14390.3|14389.3|14382.5|14381.5|286
1649445650000|2022-04-08 19:20:50|14383.1|14382.1|14382.5|14381.5|14383.1|14382.1|14379.1|14378.1|156
1649445660000|2022-04-08 19:21:00|14382.9|14381.9|14381.3|14380.3|14383.3|14382.3|14378.9|14377.9|92
1649445670000|2022-04-08 19:21:10|14381.4|14380.4|14379.9|14378.9|14382.9|14381.9|14377.1|14376.1|120
1649445680000|2022-04-08 19:21:20|14380|14379|14378.6|14377.6|14380|14379|14376.1|14375.1|117
1649445690000|2022-04-08 19:21:30|14378.5|14377.5|14376.4|14375.4|14379.4|14378.4|14375.4|14374.4|88
1649445700000|2022-04-08 19:21:40|14376.5|14375.5|14378.8|14377.8|14379.8|14378.8|14375.3|14374.3|108
1649445710000|2022-04-08 19:21:50|14379|14378|14378.4|14377.4|14379.6|14378.6|14376.9|14375.9|52
1649445720000|2022-04-08 19:22:00|14375.9|14374.9|14375.1|14374.1|14376.5|14375.5|14374.5|14373.5|113
1649445730000|2022-04-08 19:22:10|14375.3|14374.3|14371|14370|14375.4|14374.4|14370.8|14369.8|196
1649445740000|2022-04-08 19:22:20|14370.9|14369.9|14366.9|14365.9|14371.5|14370.5|14363.6|14362.6|304
1649445750000|2022-04-08 19:22:30|14367.1|14366.1|14368.5|14367.5|14371.4|14370.4|14367.1|14366.1|129
1649445760000|2022-04-08 19:22:40|14368.6|14367.6|14367.9|14366.9|14369.9|14368.9|14367.3|14366.3|69
1649445770000|2022-04-08 19:22:50|14366.6|14365.6|14367.8|14366.8|14370.4|14369.4|14366.6|14365.6|115
1649445780000|2022-04-08 19:23:00|14367.1|14366.1|14369.6|14368.6|14370.4|14369.4|14366.8|14365.8|110
1649445790000|2022-04-08 19:23:10|14370|14369|14373.4|14372.4|14373.6|14372.6|14367.9|14366.9|154
1649445800000|2022-04-08 19:23:20|14373.3|14372.3|14376.3|14375.3|14376.6|14375.6|14371.8|14370.8|129
1649445810000|2022-04-08 19:23:30|14376.4|14375.4|14382.5|14381.5|14387.3|14386.3|14375.8|14374.8|389
1649445820000|2022-04-08 19:23:40|14383.5|14382.5|14376.3|14375.3|14383.6|14382.6|14374.8|14373.8|241
1649445830000|2022-04-08 19:23:50|14376.5|14375.5|14373.5|14372.5|14378.1|14377.1|14373.1|14372.1|141
1649445840000|2022-04-08 19:24:00|14373.6|14372.6|14374.6|14373.6|14376.4|14375.4|14372|14371|164
1649445850000|2022-04-08 19:24:10|14375.3|14374.3|14373.5|14372.5|14376.9|14375.9|14373.1|14372.1|96
1649445860000|2022-04-08 19:24:20|14373.4|14372.4|14379.5|14378.5|14379.5|14378.5|14372.8|14371.8|106
1649445870000|2022-04-08 19:24:30|14378.9|14377.9|14379.4|14378.4|14380.1|14379.1|14377.5|14376.5|138
1649445880000|2022-04-08 19:24:40|14379.3|14378.3|14377|14376|14379.4|14378.4|14374.8|14373.8|101
1649445890000|2022-04-08 19:24:50|14376.6|14375.6|14376.8|14375.8|14378.9|14377.9|14375.8|14374.8|75
1649445900000|2022-04-08 19:25:00|14376.9|14375.9|14380.3|14379.3|14381.5|14380.5|14375|14374|254
1649445910000|2022-04-08 19:25:10|14380.1|14379.1|14381.8|14380.8|14384.1|14383.1|14379.9|14378.9|180
1649445920000|2022-04-08 19:25:20|14381.9|14380.9|14383.1|14382.1|14383.3|14382.3|14381.6|14380.6|122
1649445930000|2022-04-08 19:25:30|14382.5|14381.5|14384.6|14383.6|14386.1|14385.1|14382.4|14381.4|220
1649445940000|2022-04-08 19:25:40|14384.8|14383.8|14384.1|14383.1|14385.4|14384.4|14383.1|14382.1|113
1649445950000|2022-04-08 19:25:50|14384.3|14383.3|14384.6|14383.6|14384.6|14383.6|14379.1|14378.1|146
1649445960000|2022-04-08 19:26:00|14384.1|14383.1|14380|14379|14385|14384|14379.6|14378.6|147
1649445970000|2022-04-08 19:26:10|14379.9|14378.9|14375.6|14374.6|14379.9|14378.9|14373.9|14372.9|183
1649445980000|2022-04-08 19:26:20|14375|14374|14377.3|14376.3|14380.9|14379.9|14374.4|14373.4|146
1649445990000|2022-04-08 19:26:30|14377.6|14376.6|14381.5|14380.5|14382.5|14381.5|14377.6|14376.6|79
1649446000000|2022-04-08 19:26:40|14381.6|14380.6|14379.1|14378.1|14382|14381|14378.6|14377.6|65
1649446010000|2022-04-08 19:26:50|14379|14378|14381.3|14380.3|14382.5|14381.5|14379|14378|74
1649446020000|2022-04-08 19:27:00|14381.1|14380.1|14376.6|14375.6|14381.9|14380.9|14375.8|14374.8|147
1649446030000|2022-04-08 19:27:10|14376.8|14375.8|14382.4|14381.4|14384.8|14383.8|14376.6|14375.6|169
1649446040000|2022-04-08 19:27:20|14382.8|14381.8|14378.4|14377.4|14382.8|14381.8|14376.3|14375.3|121
1649446050000|2022-04-08 19:27:30|14378.5|14377.5|14377.9|14376.9|14379.5|14378.5|14376.1|14375.1|55
1649446060000|2022-04-08 19:27:40|14377.6|14376.6|14379.4|14378.4|14379.9|14378.9|14377.1|14376.1|76
1649446070000|2022-04-08 19:27:50|14379.3|14378.3|14377.3|14376.3|14379.9|14378.9|14376.4|14375.4|85
1649446080000|2022-04-08 19:28:00|14377.1|14376.1|14379.8|14378.8|14381.4|14380.4|14376.6|14375.6|99
1649446090000|2022-04-08 19:28:10|14380|14379|14377|14376|14380.5|14379.5|14376.6|14375.6|88
1649446100000|2022-04-08 19:28:20|14376.9|14375.9|14376.1|14375.1|14376.9|14375.9|14373.3|14372.3|195
1649446110000|2022-04-08 19:28:30|14375.9|14374.9|14379.9|14378.9|14383.3|14382.3|14375.4|14374.4|209
1649446120000|2022-04-08 19:28:40|14380|14379|14381.3|14380.3|14383.9|14382.9|14379.4|14378.4|151
1649446130000|2022-04-08 19:28:50|14381.4|14380.4|14381.4|14380.4|14382.1|14381.1|14380.4|14379.4|72
1649446140000|2022-04-08 19:29:00|14381.3|14380.3|14385|14384|14385.6|14384.6|14381.3|14380.3|218
1649446150000|2022-04-08 19:29:10|14384.9|14383.9|14383.1|14382.1|14388.1|14387.1|14382.5|14381.5|236
1649446160000|2022-04-08 19:29:20|14383|14382|14383.6|14382.6|14384.1|14383.1|14377.9|14376.9|274
1649446170000|2022-04-08 19:29:30|14383|14382|14382.3|14381.3|14384.1|14383.1|14378.9|14377.9|82
1649446180000|2022-04-08 19:29:40|14382.1|14381.1|14382.9|14381.9|14384.9|14383.9|14380.8|14379.8|86
1649446190000|2022-04-08 19:29:50|14382.8|14381.8|14383|14382|14383.6|14382.6|14380.3|14379.3|106
1649446200000|2022-04-08 19:30:00|14384.9|14383.9|14382.8|14381.8|14392.3|14391.3|14382.4|14381.4|582
1649446210000|2022-04-08 19:30:10|14382.4|14381.4|14388.1|14387.1|14388.4|14387.4|14382.1|14381.1|200
1649446220000|2022-04-08 19:30:20|14388.4|14387.4|14390.4|14389.4|14394.8|14393.8|14388.3|14387.3|261
1649446230000|2022-04-08 19:30:30|14390.1|14389.1|14386.4|14385.4|14390.1|14389.1|14385.1|14384.1|188
1649446240000|2022-04-08 19:30:40|14386.5|14385.5|14388.6|14387.6|14389.3|14388.3|14384.9|14383.9|93
1649446250000|2022-04-08 19:30:50|14388.8|14387.8|14389.3|14388.3|14391.6|14390.6|14388.5|14387.5|112
1649446260000|2022-04-08 19:31:00|14389.1|14388.1|14391.3|14390.3|14394.1|14393.1|14389.1|14388.1|199
1649446270000|2022-04-08 19:31:10|14391.4|14390.4|14388.6|14387.6|14391.6|14390.6|14388.1|14387.1|215
1649446280000|2022-04-08 19:31:20|14388.8|14387.8|14382.9|14381.9|14388.9|14387.9|14382.5|14381.5|170
1649446290000|2022-04-08 19:31:30|14383|14382|14382|14381|14384.1|14383.1|14381.9|14380.9|126
1649446300000|2022-04-08 19:31:40|14382.3|14381.3|14378.3|14377.3|14382.8|14381.8|14375.4|14374.4|296
1649446310000|2022-04-08 19:31:50|14378.1|14377.1|14378|14377|14378.1|14377.1|14372.1|14371.1|276
1649446320000|2022-04-08 19:32:00|14377.9|14376.9|14374.3|14373.3|14377.9|14376.9|14373|14372|252
1649446330000|2022-04-08 19:32:10|14374|14373|14372.8|14371.8|14376.5|14375.5|14372.6|14371.6|172
1649446340000|2022-04-08 19:32:20|14372.9|14371.9|14372.9|14371.9|14375.1|14374.1|14371|14370|239
1649446350000|2022-04-08 19:32:30|14372.8|14371.8|14375.3|14374.3|14376.4|14375.4|14370.9|14369.9|202
1649446360000|2022-04-08 19:32:40|14375.1|14374.1|14378.4|14377.4|14379.5|14378.5|14375|14374|113
1649446370000|2022-04-08 19:32:50|14378.6|14377.6|14377.6|14376.6|14379.8|14378.8|14373.8|14372.8|178
1649446380000|2022-04-08 19:33:00|14376.6|14375.6|14375.3|14374.3|14377.5|14376.5|14373.6|14372.6|140
1649446390000|2022-04-08 19:33:10|14375.1|14374.1|14373.9|14372.9|14376.4|14375.4|14372.4|14371.4|144
1649446400000|2022-04-08 19:33:20|14374|14373|14376.6|14375.6|14378.1|14377.1|14374|14373|71
1649446410000|2022-04-08 19:33:30|14376.4|14375.4|14371.3|14370.3|14376.6|14375.6|14370.4|14369.4|198
1649446420000|2022-04-08 19:33:40|14371.4|14370.4|14370.8|14369.8|14371.6|14370.6|14369.9|14368.9|116
1649446430000|2022-04-08 19:33:50|14370.9|14369.9|14374.4|14373.4|14376.5|14375.5|14370.6|14369.6|152
1649446440000|2022-04-08 19:34:00|14375|14374|14371.4|14370.4|14375|14374|14371.1|14370.1|130
1649446450000|2022-04-08 19:34:10|14371.1|14370.1|14371.3|14370.3|14372.6|14371.6|14369.6|14368.6|80
1649446460000|2022-04-08 19:34:20|14371.4|14370.4|14369.9|14368.9|14373.3|14372.3|14368.8|14367.8|273
1649446470000|2022-04-08 19:34:30|14370|14369|14368.3|14367.3|14373|14372|14368.1|14367.1|237
1649446480000|2022-04-08 19:34:40|14368.4|14367.4|14365.8|14364.8|14369.4|14368.4|14364.4|14363.4|284
1649446490000|2022-04-08 19:34:50|14364.9|14363.9|14365.9|14364.9|14367.4|14366.4|14363.5|14362.5|280
1649446500000|2022-04-08 19:35:00|14365.6|14364.6|14364.1|14363.1|14366.9|14365.9|14363.6|14362.6|214
1649446510000|2022-04-08 19:35:10|14364|14363|14357.8|14356.8|14364.4|14363.4|14357.4|14356.4|451
1649446520000|2022-04-08 19:35:20|14357.6|14356.6|14350.6|14349.6|14358.1|14357.1|14349.9|14348.9|808
1649446530000|2022-04-08 19:35:30|14350.4|14349.4|14351.1|14350.1|14352.1|14351.1|14348.6|14347.6|332
1649446540000|2022-04-08 19:35:40|14351.3|14350.3|14350.9|14349.9|14351.6|14350.6|14348.9|14347.9|264
1649446550000|2022-04-08 19:35:50|14350.8|14349.8|14351.5|14350.5|14351.9|14350.9|14349.3|14348.3|188
1649446560000|2022-04-08 19:36:00|14351.4|14350.4|14356.8|14355.8|14356.9|14355.9|14350.6|14349.6|268
1649446570000|2022-04-08 19:36:10|14356.9|14355.9|14356.5|14355.5|14359.6|14358.6|14355.6|14354.6|198
1649446580000|2022-04-08 19:36:20|14356.8|14355.8|14353.1|14352.1|14356.8|14355.8|14352.1|14351.1|150
1649446590000|2022-04-08 19:36:30|14353|14352|14353.5|14352.5|14354.6|14353.6|14351.5|14350.5|137
1649446600000|2022-04-08 19:36:40|14353.4|14352.4|14354.6|14353.6|14356.6|14355.6|14352.6|14351.6|101
1649446610000|2022-04-08 19:36:50|14354.1|14353.1|14356.9|14355.9|14357.6|14356.6|14351.4|14350.4|178
1649446620000|2022-04-08 19:37:00|14356.8|14355.8|14356.8|14355.8|14357.4|14356.4|14354.6|14353.6|92
1649446630000|2022-04-08 19:37:10|14356.4|14355.4|14355.4|14354.4|14357.4|14356.4|14355.4|14354.4|82
1649446640000|2022-04-08 19:37:20|14355.3|14354.3|14353.1|14352.1|14355.4|14354.4|14350.5|14349.5|140
1649446650000|2022-04-08 19:37:30|14353|14352|14351.9|14350.9|14353.3|14352.3|14350.6|14349.6|71
1649446660000|2022-04-08 19:37:40|14352.1|14351.1|14354.8|14353.8|14355|14354|14352.1|14351.1|103
1649446670000|2022-04-08 19:37:50|14354.9|14353.9|14355.4|14354.4|14357.6|14356.6|14353.6|14352.6|146
1649446680000|2022-04-08 19:38:00|14355.5|14354.5|14355|14354|14356.6|14355.6|14353.8|14352.8|105
1649446690000|2022-04-08 19:38:10|14354.9|14353.9|14354.1|14353.1|14354.9|14353.9|14352.4|14351.4|109
1649446700000|2022-04-08 19:38:20|14353.9|14352.9|14353.4|14352.4|14356.1|14355.1|14353.1|14352.1|129
1649446710000|2022-04-08 19:38:30|14353.5|14352.5|14360.9|14359.9|14362.4|14361.4|14352.9|14351.9|438
1649446720000|2022-04-08 19:38:40|14361|14360|14357.3|14356.3|14361.4|14360.4|14356.5|14355.5|160
1649446730000|2022-04-08 19:38:50|14357.8|14356.8|14350|14349|14357.8|14356.8|14349.5|14348.5|172
1649446740000|2022-04-08 19:39:00|14350.9|14349.9|14352.4|14351.4|14354.5|14353.5|14349.9|14348.9|185
1649446750000|2022-04-08 19:39:10|14352.5|14351.5|14353|14352|14355.9|14354.9|14352.4|14351.4|101
1649446760000|2022-04-08 19:39:20|14353.1|14352.1|14353.5|14352.5|14354.5|14353.5|14350.8|14349.8|119
1649446770000|2022-04-08 19:39:30|14353.6|14352.6|14351.9|14350.9|14354.1|14353.1|14351.9|14350.9|73
1649446780000|2022-04-08 19:39:40|14351.8|14350.8|14349.6|14348.6|14352.1|14351.1|14349.6|14348.6|116
1649446790000|2022-04-08 19:39:50|14349.5|14348.5|14352.3|14351.3|14352.8|14351.8|14349.3|14348.3|154
1649446800000|2022-04-08 19:40:00|14352.1|14351.1|14351.9|14350.9|14356.1|14355.1|14349.6|14348.6|271
1649446810000|2022-04-08 19:40:10|14352.4|14351.4|14353.6|14352.6|14355.3|14354.3|14352.1|14351.1|199
1649446820000|2022-04-08 19:40:20|14353.8|14352.8|14349.9|14348.9|14354.1|14353.1|14349.9|14348.9|135
1649446830000|2022-04-08 19:40:30|14350.4|14349.4|14349.4|14348.4|14351.9|14350.9|14347.9|14346.9|186
1649446840000|2022-04-08 19:40:40|14349.6|14348.6|14354.9|14353.9|14356.6|14355.6|14347.6|14346.6|235
1649446850000|2022-04-08 19:40:50|14355.1|14354.1|14354.4|14353.4|14356|14355|14352.9|14351.9|126
1649446860000|2022-04-08 19:41:00|14354.9|14353.9|14358.4|14357.4|14359.9|14358.9|14354|14353|185
1649446870000|2022-04-08 19:41:10|14358.9|14357.9|14358.6|14357.6|14359.4|14358.4|14355.9|14354.9|119
1649446880000|2022-04-08 19:41:20|14358.3|14357.3|14359.4|14358.4|14359.8|14358.8|14357|14356|121
1649446890000|2022-04-08 19:41:30|14359.1|14358.1|14359|14358|14360.6|14359.6|14358.1|14357.1|216
1649446900000|2022-04-08 19:41:40|14359.1|14358.1|14360.6|14359.6|14361.6|14360.6|14359|14358|187
1649446910000|2022-04-08 19:41:50|14360.5|14359.5|14358.8|14357.8|14360.6|14359.6|14357.8|14356.8|190
1649446920000|2022-04-08 19:42:00|14359.1|14358.1|14358.1|14357.1|14359.1|14358.1|14355.5|14354.5|187
1649446930000|2022-04-08 19:42:10|14357.9|14356.9|14361.6|14360.6|14362.6|14361.6|14357.9|14356.9|240
1649446940000|2022-04-08 19:42:20|14361.9|14360.9|14360.9|14359.9|14363.1|14362.1|14360.3|14359.3|183
1649446950000|2022-04-08 19:42:30|14361.6|14360.6|14365.6|14364.6|14365.9|14364.9|14361.3|14360.3|197
1649446960000|2022-04-08 19:42:40|14365.4|14364.4|14363.4|14362.4|14366.4|14365.4|14362.9|14361.9|210
1649446970000|2022-04-08 19:42:50|14363.5|14362.5|14360.4|14359.4|14364.4|14363.4|14359.6|14358.6|154
1649446980000|2022-04-08 19:43:00|14360.6|14359.6|14357|14356|14361.6|14360.6|14356.8|14355.8|228
1649446990000|2022-04-08 19:43:10|14357.1|14356.1|14359.4|14358.4|14359.4|14358.4|14356.1|14355.1|71
1649447000000|2022-04-08 19:43:20|14359|14358|14361.6|14360.6|14362|14361|14358.1|14357.1|105
1649447010000|2022-04-08 19:43:30|14361.5|14360.5|14368.6|14367.6|14368.6|14367.6|14361.5|14360.5|227
1649447020000|2022-04-08 19:43:40|14368.5|14367.5|14363.4|14362.4|14368.9|14367.9|14363.4|14362.4|261
1649447030000|2022-04-08 19:43:50|14363.6|14362.6|14362.9|14361.9|14364.4|14363.4|14362.1|14361.1|164
1649447040000|2022-04-08 19:44:00|14362.6|14361.6|14365.4|14364.4|14367.3|14366.3|14362.6|14361.6|138
1649447050000|2022-04-08 19:44:10|14365.5|14364.5|14367.4|14366.4|14368.1|14367.1|14365.3|14364.3|155
1649447060000|2022-04-08 19:44:20|14367.5|14366.5|14371.9|14370.9|14371.9|14370.9|14367.4|14366.4|186
1649447070000|2022-04-08 19:44:30|14371.8|14370.8|14371.6|14370.6|14374.8|14373.8|14368.9|14367.9|319
1649447080000|2022-04-08 19:44:40|14371.3|14370.3|14371.8|14370.8|14372.9|14371.9|14370.3|14369.3|107
1649447090000|2022-04-08 19:44:50|14372|14371|14374.9|14373.9|14376|14375|14371.9|14370.9|164
1649447100000|2022-04-08 19:45:00|14374.5|14373.5|14371.4|14370.4|14376|14375|14371|14370|205
1649447110000|2022-04-08 19:45:10|14370.9|14369.9|14374.9|14373.9|14375.4|14374.4|14370.6|14369.6|196
1649447120000|2022-04-08 19:45:20|14375|14374|14380.5|14379.5|14381.6|14380.6|14374.9|14373.9|298
1649447130000|2022-04-08 19:45:30|14380.4|14379.4|14379.5|14378.5|14382|14381|14379.3|14378.3|178
1649447140000|2022-04-08 19:45:40|14379.4|14378.4|14379.3|14378.3|14380.3|14379.3|14376.4|14375.4|173
1649447150000|2022-04-08 19:45:50|14379.1|14378.1|14376.6|14375.6|14379.4|14378.4|14375.6|14374.6|85
1649447160000|2022-04-08 19:46:00|14376.4|14375.4|14374.3|14373.3|14377.9|14376.9|14369|14368|316
1649447170000|2022-04-08 19:46:10|14374.4|14373.4|14370.6|14369.6|14377.9|14376.9|14370.3|14369.3|136
1649447180000|2022-04-08 19:46:20|14370.5|14369.5|14363.3|14362.3|14370.5|14369.5|14363.3|14362.3|264
1649447190000|2022-04-08 19:46:30|14363.4|14362.4|14362.1|14361.1|14363.8|14362.8|14359.9|14358.9|227
1649447200000|2022-04-08 19:46:40|14362.5|14361.5|14359.6|14358.6|14364|14363|14358.6|14357.6|158
1649447210000|2022-04-08 19:46:50|14359.3|14358.3|14361.6|14360.6|14364.4|14363.4|14359.3|14358.3|147
1649447220000|2022-04-08 19:47:00|14361.3|14360.3|14367.1|14366.1|14367.4|14366.4|14358.9|14357.9|222
1649447230000|2022-04-08 19:47:10|14367.3|14366.3|14368.8|14367.8|14370.8|14369.8|14366.5|14365.5|175
1649447240000|2022-04-08 19:47:20|14368.9|14367.9|14368|14367|14370.1|14369.1|14368|14367|61
1649447250000|2022-04-08 19:47:30|14367.8|14366.8|14360.3|14359.3|14369|14368|14359.6|14358.6|96
1649447260000|2022-04-08 19:47:40|14360|14359|14357.5|14356.5|14360.6|14359.6|14357.1|14356.1|109
1649447270000|2022-04-08 19:47:50|14357.1|14356.1|14359.4|14358.4|14359.9|14358.9|14355.3|14354.3|185
1649447280000|2022-04-08 19:48:00|14359.5|14358.5|14362.3|14361.3|14363.5|14362.5|14358.5|14357.5|168
1649447290000|2022-04-08 19:48:10|14362|14361|14355.8|14354.8|14362.8|14361.8|14353|14352|209
1649447300000|2022-04-08 19:48:20|14356.1|14355.1|14358.8|14357.8|14359.3|14358.3|14353.9|14352.9|128
1649447310000|2022-04-08 19:48:30|14358.6|14357.6|14357.3|14356.3|14360.5|14359.5|14355.4|14354.4|147
1649447320000|2022-04-08 19:48:40|14357.1|14356.1|14354.5|14353.5|14358.8|14357.8|14353.8|14352.8|94
1649447330000|2022-04-08 19:48:50|14354.6|14353.6|14352.3|14351.3|14356.5|14355.5|14351.8|14350.8|143
1649447340000|2022-04-08 19:49:00|14352|14351|14353|14352|14356.5|14355.5|14349.4|14348.4|249
1649447350000|2022-04-08 19:49:10|14353.1|14352.1|14348.5|14347.5|14353.3|14352.3|14345.9|14344.9|297
1649447360000|2022-04-08 19:49:20|14348.8|14347.8|14344.8|14343.8|14350|14349|14344.8|14343.8|113
1649447370000|2022-04-08 19:49:30|14345.5|14344.5|14343.3|14342.3|14346.5|14345.5|14342.1|14341.1|321
1649447380000|2022-04-08 19:49:40|14343.1|14342.1|14345.8|14344.8|14347.8|14346.8|14342|14341|268
1649447390000|2022-04-08 19:49:50|14345.9|14344.9|14340.5|14339.5|14346.8|14345.8|14340|14339|353
1649447400000|2022-04-08 19:50:00|14338.4|14337.4|14330.5|14329.5|14356.3|14355.3|14328.8|14327.8|1302
1649447410000|2022-04-08 19:50:10|14330.6|14329.6|14324.1|14323.1|14330.6|14329.6|14323.8|14322.8|652
1649447420000|2022-04-08 19:50:20|14324.4|14323.4|14320.1|14319.1|14324.4|14323.4|14319.4|14318.4|545
1649447430000|2022-04-08 19:50:30|14321|14320|14319.3|14318.3|14321|14320|14317.1|14316.1|433
1649447440000|2022-04-08 19:50:40|14319.6|14318.6|14322.6|14321.6|14323.9|14322.9|14318.9|14317.9|393
1649447450000|2022-04-08 19:50:50|14322.5|14321.5|14324.9|14323.9|14325.3|14324.3|14322|14321|189
1649447460000|2022-04-08 19:51:00|14324.6|14323.6|14319|14318|14326.1|14325.1|14318.8|14317.8|254
1649447470000|2022-04-08 19:51:10|14318.9|14317.9|14318|14317|14319.6|14318.6|14318|14317|182
1649447480000|2022-04-08 19:51:20|14317.8|14316.8|14315.1|14314.1|14318.9|14317.9|14314.1|14313.1|371
1649447490000|2022-04-08 19:51:30|14314.9|14313.9|14313.9|14312.9|14315.9|14314.9|14313.4|14312.4|256
1649447500000|2022-04-08 19:51:40|14313.6|14312.6|14316.6|14315.6|14316.9|14315.9|14313.4|14312.4|237
1649447510000|2022-04-08 19:51:50|14316.9|14315.9|14322.1|14321.1|14323.1|14322.1|14316.6|14315.6|400
1649447520000|2022-04-08 19:52:00|14321.9|14320.9|14320.1|14319.1|14323.3|14322.3|14318.4|14317.4|280
1649447530000|2022-04-08 19:52:10|14319.9|14318.9|14318.1|14317.1|14320.1|14319.1|14316.5|14315.5|195
1649447540000|2022-04-08 19:52:20|14317.6|14316.6|14318.3|14317.3|14320.5|14319.5|14315.4|14314.4|200
1649447550000|2022-04-08 19:52:30|14318.4|14317.4|14319.1|14318.1|14319.8|14318.8|14317.1|14316.1|209
1649447560000|2022-04-08 19:52:40|14319.6|14318.6|14323.6|14322.6|14326.1|14325.1|14319.6|14318.6|484
1649447570000|2022-04-08 19:52:50|14323.8|14322.8|14325.4|14324.4|14325.9|14324.9|14322.4|14321.4|355
1649447580000|2022-04-08 19:53:00|14325.5|14324.5|14325|14324|14326.5|14325.5|14320.9|14319.9|315
1649447590000|2022-04-08 19:53:10|14325.1|14324.1|14322.6|14321.6|14325.1|14324.1|14320.9|14319.9|280
1649447600000|2022-04-08 19:53:20|14322.8|14321.8|14326.1|14325.1|14327.1|14326.1|14322.8|14321.8|205
1649447610000|2022-04-08 19:53:30|14326|14325|14324.3|14323.3|14327.1|14326.1|14323.4|14322.4|181
1649447620000|2022-04-08 19:53:40|14324.1|14323.1|14322.4|14321.4|14326|14325|14322.1|14321.1|301
1649447630000|2022-04-08 19:53:50|14323|14322|14325.4|14324.4|14325.8|14324.8|14322.1|14321.1|138
1649447640000|2022-04-08 19:54:00|14326.6|14325.6|14326.3|14325.3|14328.9|14327.9|14325.1|14324.1|348
1649447650000|2022-04-08 19:54:10|14326.4|14325.4|14330.9|14329.9|14331|14330|14323.1|14322.1|214
1649447660000|2022-04-08 19:54:20|14330.6|14329.6|14323.9|14322.9|14330.9|14329.9|14323.4|14322.4|174
1649447670000|2022-04-08 19:54:30|14323.1|14322.1|14323.4|14322.4|14325.4|14324.4|14323.1|14322.1|156
1649447680000|2022-04-08 19:54:40|14319.8|14318.8|14321.3|14320.3|14323.4|14322.4|14319.6|14318.6|602
1649447690000|2022-04-08 19:54:50|14321.9|14320.9|14320.4|14319.4|14321.9|14320.9|14318.6|14317.6|287
1649447700000|2022-04-08 19:55:00|14320.3|14319.3|14326.6|14325.6|14328.6|14327.6|14318.1|14317.1|554
1649447710000|2022-04-08 19:55:10|14327.8|14326.8|14326.4|14325.4|14327.8|14326.8|14322.4|14321.4|294
1649447720000|2022-04-08 19:55:20|14326.1|14325.1|14324.4|14323.4|14327.1|14326.1|14323.6|14322.6|196
1649447730000|2022-04-08 19:55:30|14324.3|14323.3|14325.1|14324.1|14325.4|14324.4|14321.1|14320.1|317
1649447740000|2022-04-08 19:55:40|14324.9|14323.9|14326.4|14325.4|14326.9|14325.9|14321.1|14320.1|208
1649447750000|2022-04-08 19:55:50|14326.6|14325.6|14322.4|14321.4|14326.9|14325.9|14321.6|14320.6|195
1649447760000|2022-04-08 19:56:00|14322.1|14321.1|14320.9|14319.9|14325.1|14324.1|14319.9|14318.9|268
1649447770000|2022-04-08 19:56:10|14320.8|14319.8|14317.6|14316.6|14323.1|14322.1|14317.6|14316.6|317
1649447780000|2022-04-08 19:56:20|14317.4|14316.4|14318|14317|14321.4|14320.4|14316.6|14315.6|262
1649447790000|2022-04-08 19:56:30|14317.9|14316.9|14317.1|14316.1|14319.1|14318.1|14315.6|14314.6|220
1649447800000|2022-04-08 19:56:40|14316.8|14315.8|14317.4|14316.4|14318.6|14317.6|14315.5|14314.5|253
1649447810000|2022-04-08 19:56:50|14317.6|14316.6|14320.5|14319.5|14321.5|14320.5|14316.3|14315.3|432
1649447820000|2022-04-08 19:57:00|14320.6|14319.6|14325.4|14324.4|14325.9|14324.9|14320.3|14319.3|430
1649447830000|2022-04-08 19:57:10|14324.9|14323.9|14323.6|14322.6|14326.9|14325.9|14321.9|14320.9|278
1649447840000|2022-04-08 19:57:20|14323.5|14322.5|14321.9|14320.9|14323.5|14322.5|14321.1|14320.1|163
1649447850000|2022-04-08 19:57:30|14321.6|14320.6|14320.6|14319.6|14322.3|14321.3|14319.5|14318.5|231
1649447860000|2022-04-08 19:57:40|14320.5|14319.5|14320.6|14319.6|14322.1|14321.1|14319.6|14318.6|164
1649447870000|2022-04-08 19:57:50|14320.4|14319.4|14319.9|14318.9|14320.9|14319.9|14319.4|14318.4|118
1649447880000|2022-04-08 19:58:00|14319.6|14318.6|14319.9|14318.9|14323.9|14322.9|14319.4|14318.4|428
1649447890000|2022-04-08 19:58:10|14320|14319|14319.1|14318.1|14320.9|14319.9|14317.9|14316.9|271
1649447900000|2022-04-08 19:58:20|14318.9|14317.9|14321.6|14320.6|14322.6|14321.6|14318.8|14317.8|295
1649447910000|2022-04-08 19:58:30|14321.5|14320.5|14321.1|14320.1|14323.1|14322.1|14319.6|14318.6|250
1649447920000|2022-04-08 19:58:40|14321.3|14320.3|14322.9|14321.9|14323.5|14322.5|14318.9|14317.9|424
1649447930000|2022-04-08 19:58:50|14323|14322|14320.9|14319.9|14324.5|14323.5|14318.9|14317.9|305
1649447940000|2022-04-08 19:59:00|14321.1|14320.1|14323.4|14322.4|14323.4|14322.4|14317.9|14316.9|585
1649447950000|2022-04-08 19:59:10|14323.8|14322.8|14316.5|14315.5|14323.8|14322.8|14316.4|14315.4|520
1649447960000|2022-04-08 19:59:20|14316.6|14315.6|14314.1|14313.1|14317|14316|14313.6|14312.6|725
1649447970000|2022-04-08 19:59:30|14313.6|14312.6|14320.1|14319.1|14320.9|14319.9|14308.4|14307.4|1666
1649447980000|2022-04-08 19:59:40|14320.3|14319.3|14323.9|14322.9|14324.8|14323.8|14318.6|14317.6|1206
1649447990000|2022-04-08 19:59:50|14323.3|14322.3|14332.5|14331.5|14334.6|14333.6|14323.3|14322.3|3147
1649448000000|2022-04-08 20:00:00|14333|14331|14346.8|14344.8|14350.4|14348.4|14333|14331|1974
1649448010000|2022-04-08 20:00:10|14346.3|14344.3|14351.4|14349.4|14353.4|14351.4|14346.1|14344.1|895
1649448020000|2022-04-08 20:00:20|14351.6|14349.6|14342.8|14340.8|14351.9|14349.9|14342.6|14340.6|541
1649448030000|2022-04-08 20:00:30|14342.6|14340.6|14344.9|14342.9|14346|14344|14341.4|14339.4|338
1649448040000|2022-04-08 20:00:40|14344.8|14342.8|14344.4|14342.4|14348.3|14346.3|14344.1|14342.1|315
1649448050000|2022-04-08 20:00:50|14344.3|14342.3|14342.6|14340.6|14346.1|14344.1|14342.3|14340.3|222
1649448060000|2022-04-08 20:01:00|14342.8|14340.8|14343.8|14341.8|14344.9|14342.9|14340.6|14338.6|247
1649448070000|2022-04-08 20:01:10|14344|14342|14343.6|14341.6|14344.8|14342.8|14342.5|14340.5|189
1649448080000|2022-04-08 20:01:20|14343.8|14341.8|14347.6|14345.6|14349.6|14347.6|14343.6|14341.6|394
1649448090000|2022-04-08 20:01:30|14347.8|14345.8|14346.6|14344.6|14349.4|14347.4|14346.6|14344.6|164
1649448100000|2022-04-08 20:01:40|14347.8|14345.8|14349.5|14347.5|14351.4|14349.4|14347.5|14345.5|202
1649448110000|2022-04-08 20:01:50|14350|14348|14346.9|14344.9|14350.3|14348.3|14346.6|14344.6|176
1649448120000|2022-04-08 20:02:00|14347|14345|14344.8|14342.8|14347.1|14345.1|14344.4|14342.4|185
1649448130000|2022-04-08 20:02:10|14344.6|14342.6|14342.8|14340.8|14344.8|14342.8|14342.4|14340.4|184
1649448140000|2022-04-08 20:02:20|14343|14341|14345.8|14343.8|14346.4|14344.4|14342.9|14340.9|128
1649448150000|2022-04-08 20:02:30|14345.6|14343.6|14344.3|14342.3|14346.5|14344.5|14343|14341|232
1649448160000|2022-04-08 20:02:40|14344.4|14342.4|14343.9|14341.9|14346.1|14344.1|14343.5|14341.5|236
1649448170000|2022-04-08 20:02:50|14343.8|14341.8|14345.1|14343.1|14345.6|14343.6|14343|14341|84
1649448180000|2022-04-08 20:03:00|14345|14343|14344.6|14342.6|14345.4|14343.4|14344|14342|63
1649448190000|2022-04-08 20:03:10|14344.9|14342.9|14344|14342|14345.1|14343.1|14343.9|14341.9|55
1649448200000|2022-04-08 20:03:20|14344.1|14342.1|14343.4|14341.4|14344.1|14342.1|14343.4|14341.4|54
1649448210000|2022-04-08 20:03:30|14343.5|14341.5|14342.6|14340.6|14344|14342|14342.5|14340.5|123
1649448220000|2022-04-08 20:03:40|14342.8|14340.8|14342.5|14340.5|14342.8|14340.8|14341.1|14339.1|97
1649448230000|2022-04-08 20:03:50|14343.1|14341.1|14343.1|14341.1|14343.8|14341.8|14342|14340|184
1649448240000|2022-04-08 20:04:00|14343|14341|14342.9|14340.9|14343|14341|14341.6|14339.6|74
1649448250000|2022-04-08 20:04:10|14341.8|14339.8|14342.1|14340.1|14342.6|14340.6|14341|14339|121
1649448260000|2022-04-08 20:04:20|14342|14340|14342.4|14340.4|14342.9|14340.9|14341.5|14339.5|101
1649448270000|2022-04-08 20:04:30|14342.3|14340.3|14342.6|14340.6|14343.8|14341.8|14342|14340|172
1649448280000|2022-04-08 20:04:40|14342.8|14340.8|14342.4|14340.4|14343.6|14341.6|14342.1|14340.1|49
1649448290000|2022-04-08 20:04:50|14342.1|14340.1|14342|14340|14343.6|14341.6|14341.9|14339.9|128
1649448300000|2022-04-08 20:05:00|14341.9|14339.9|14343.4|14341.4|14344.1|14342.1|14341.4|14339.4|112
1649448310000|2022-04-08 20:05:10|14343.6|14341.6|14342|14340|14344.3|14342.3|14341.9|14339.9|95
1649448320000|2022-04-08 20:05:20|14342.1|14340.1|14342.4|14340.4|14342.9|14340.9|14341.6|14339.6|99
1649448330000|2022-04-08 20:05:30|14342.8|14340.8|14341.6|14339.6|14344|14342|14341.6|14339.6|130
1649448340000|2022-04-08 20:05:40|14341.9|14339.9|14343.1|14341.1|14343.5|14341.5|14341.9|14339.9|78
1649448350000|2022-04-08 20:05:50|14343|14341|14341.4|14339.4|14343|14341|14341.3|14339.3|160
1649448360000|2022-04-08 20:06:00|14341.3|14339.3|14340.4|14338.4|14341.6|14339.6|14339.4|14337.4|65
1649448370000|2022-04-08 20:06:10|14340.5|14338.5|14338.6|14336.6|14340.5|14338.5|14338.5|14336.5|91
1649448380000|2022-04-08 20:06:20|14338.9|14336.9|14338.1|14336.1|14339.5|14337.5|14337.6|14335.6|96
1649448390000|2022-04-08 20:06:30|14338|14336|14336.4|14334.4|14338.4|14336.4|14336.3|14334.3|79
1649448400000|2022-04-08 20:06:40|14336.3|14334.3|14335.8|14333.8|14336.3|14334.3|14335.3|14333.3|100
1649448410000|2022-04-08 20:06:50|14335.6|14333.6|14336.6|14334.6|14336.9|14334.9|14335.4|14333.4|58
1649448420000|2022-04-08 20:07:00|14336.5|14334.5|14336.5|14334.5|14337.4|14335.4|14336.4|14334.4|74
1649448430000|2022-04-08 20:07:10|14336.6|14334.6|14336.4|14334.4|14337.4|14335.4|14336.1|14334.1|63
1649448440000|2022-04-08 20:07:20|14336.3|14334.3|14336.9|14334.9|14337.5|14335.5|14335.5|14333.5|98
1649448450000|2022-04-08 20:07:30|14336.8|14334.8|14335.9|14333.9|14336.9|14334.9|14335.9|14333.9|69
1649448460000|2022-04-08 20:07:40|14335.4|14333.4|14335.6|14333.6|14336.4|14334.4|14335.1|14333.1|56
1649448470000|2022-04-08 20:07:50|14335.8|14333.8|14336.6|14334.6|14337.6|14335.6|14335.6|14333.6|72
1649448480000|2022-04-08 20:08:00|14336.5|14334.5|14338.1|14336.1|14338.3|14336.3|14336.5|14334.5|38
1649448490000|2022-04-08 20:08:10|14338.4|14336.4|14338.1|14336.1|14339.1|14337.1|14337.9|14335.9|48
1649448500000|2022-04-08 20:08:20|14337.9|14335.9|14339.3|14337.3|14339.9|14337.9|14337.5|14335.5|53
1649448510000|2022-04-08 20:08:30|14339.4|14337.4|14339.6|14337.6|14340.3|14338.3|14339.1|14337.1|49
1649448520000|2022-04-08 20:08:40|14339.8|14337.8|14339.9|14337.9|14340.1|14338.1|14339.5|14337.5|27
1649448530000|2022-04-08 20:08:50|14340.1|14338.1|14338.3|14336.3|14340.1|14338.1|14338|14336|84
1649448540000|2022-04-08 20:09:00|14338.1|14336.1|14338.1|14336.1|14339.1|14337.1|14337.8|14335.8|30
1649448550000|2022-04-08 20:09:10|14338.3|14336.3|14337.4|14335.4|14338.3|14336.3|14335.6|14333.6|73
1649448560000|2022-04-08 20:09:20|14337.5|14335.5|14340.4|14338.4|14340.5|14338.5|14337.4|14335.4|68
1649448570000|2022-04-08 20:09:30|14340.3|14338.3|14339.1|14337.1|14340.6|14338.6|14338.9|14336.9|53
1649448580000|2022-04-08 20:09:40|14339|14337|14338.4|14336.4|14339.6|14337.6|14337.9|14335.9|30
1649448590000|2022-04-08 20:09:50|14338.3|14336.3|14339.3|14337.3|14339.9|14337.9|14338.1|14336.1|38
1649448600000|2022-04-08 20:10:00|14339.4|14337.4|14337.6|14335.6|14340.1|14338.1|14337.4|14335.4|73
1649448610000|2022-04-08 20:10:10|14338|14336|14338.9|14336.9|14339.9|14337.9|14337.4|14335.4|118
1649448620000|2022-04-08 20:10:20|14339|14337|14338.6|14336.6|14339.4|14337.4|14338.1|14336.1|33
1649448630000|2022-04-08 20:10:30|14338.8|14336.8|14338.1|14336.1|14339.9|14337.9|14336|14334|192
1649448640000|2022-04-08 20:10:40|14338.4|14336.4|14338.4|14336.4|14338.6|14336.6|14337.9|14335.9|15
1649448650000|2022-04-08 20:10:50|14338.3|14336.3|14337.4|14335.4|14338.4|14336.4|14337.1|14335.1|42
1649448660000|2022-04-08 20:11:00|14337.3|14335.3|14336|14334|14337.4|14335.4|14335.9|14333.9|67
1649448670000|2022-04-08 20:11:10|14336.1|14334.1|14336.5|14334.5|14337.1|14335.1|14336|14334|28
1649448680000|2022-04-08 20:11:20|14336.6|14334.6|14336.1|14334.1|14336.8|14334.8|14336.1|14334.1|17
1649448690000|2022-04-08 20:11:30|14336.3|14334.3|14335.3|14333.3|14336.4|14334.4|14335.1|14333.1|16
1649448700000|2022-04-08 20:11:40|14335.4|14333.4|14336|14334|14336.4|14334.4|14335.1|14333.1|45
1649448710000|2022-04-08 20:11:50|14336.1|14334.1|14335.5|14333.5|14336.4|14334.4|14335.5|14333.5|63
1649448720000|2022-04-08 20:12:00|14335.4|14333.4|14335.5|14333.5|14335.5|14333.5|14334.8|14332.8|36
1649448730000|2022-04-08 20:12:10|14335.4|14333.4|14335.5|14333.5|14335.5|14333.5|14334.9|14332.9|17
1649448740000|2022-04-08 20:12:20|14335.4|14333.4|14335.6|14333.6|14336|14334|14335.4|14333.4|16
1649448750000|2022-04-08 20:12:30|14335.8|14333.8|14336.4|14334.4|14336.4|14334.4|14335.6|14333.6|34
1649448760000|2022-04-08 20:12:40|14336.5|14334.5|14339.1|14337.1|14340.8|14338.8|14336.5|14334.5|95
1649448770000|2022-04-08 20:12:50|14338.9|14336.9|14337.9|14335.9|14340|14338|14337.9|14335.9|62
1649448780000|2022-04-08 20:13:00|14337.6|14335.6|14335.1|14333.1|14338|14336|14334.9|14332.9|55
1649448790000|2022-04-08 20:13:10|14335|14333|14335.9|14333.9|14336.1|14334.1|14334.6|14332.6|61
1649448800000|2022-04-08 20:13:20|14336|14334|14336.6|14334.6|14336.9|14334.9|14335.9|14333.9|51
1649448810000|2022-04-08 20:13:30|14336.5|14334.5|14337.9|14335.9|14337.9|14335.9|14336.1|14334.1|49
1649448820000|2022-04-08 20:13:40|14338|14336|14337.4|14335.4|14338.6|14336.6|14337.4|14335.4|39
1649448830000|2022-04-08 20:13:50|14337.5|14335.5|14337.1|14335.1|14337.6|14335.6|14336.8|14334.8|19
1649448840000|2022-04-08 20:14:00|14337.4|14335.4|14337.1|14335.1|14337.6|14335.6|14336.6|14334.6|69
1649448850000|2022-04-08 20:14:10|14337.3|14335.3|14336.6|14334.6|14337.5|14335.5|14336.3|14334.3|32
1649448860000|2022-04-08 20:14:20|14336.5|14334.5|14336.6|14334.6|14336.9|14334.9|14336.3|14334.3|9
1649448870000|2022-04-08 20:14:30|14336.8|14334.8|14336.6|14334.6|14337.4|14335.4|14336.1|14334.1|111
1649448880000|2022-04-08 20:14:40|14336.9|14334.9|14335.6|14333.6|14336.9|14334.9|14335.4|14333.4|51
1649448890000|2022-04-08 20:14:50|14335.5|14333.5|14334.4|14332.4|14335.5|14333.5|14333.6|14331.6|27
1649448900000|2022-04-08 20:15:00|14334.3|14332.3|14334.4|14332.4|14334.6|14332.6|14334.1|14332.1|13
1649448910000|2022-04-08 20:15:10|14334.5|14332.5|14334.4|14332.4|14334.5|14332.5|14333.9|14331.9|8
1649448920000|2022-04-08 20:15:20|14334.5|14332.5|14335.5|14333.5|14335.5|14333.5|14334.5|14332.5|6
1649448930000|2022-04-08 20:15:30|14335.6|14333.6|14336|14334|14336.3|14334.3|14335.6|14333.6|9
1649448940000|2022-04-08 20:15:40|14335.9|14333.9|14336.5|14334.5|14336.5|14334.5|14335.6|14333.6|9
1649448950000|2022-04-08 20:15:50|14336.3|14334.3|14335.8|14333.8|14336.3|14334.3|14335.6|14333.6|11
1649448960000|2022-04-08 20:16:00|14335.6|14333.6|14335.9|14333.9|14336.8|14334.8|14335.6|14333.6|45
1649448970000|2022-04-08 20:16:10|14335.8|14333.8|14336|14334|14336|14334|14335.8|14333.8|4
1649448980000|2022-04-08 20:16:20|14335.9|14333.9|14336.1|14334.1|14336.1|14334.1|14335.3|14333.3|12
1649448990000|2022-04-08 20:16:30|14336|14334|14336|14334|14336|14334|14335.3|14333.3|13
1649449010000|2022-04-08 20:16:50|14335.9|14333.9|14336.1|14334.1|14336.1|14334.1|14335.6|14333.6|14
1649449020000|2022-04-08 20:17:00|14336|14334|14335.8|14333.8|14336|14334|14335.5|14333.5|17
1649449030000|2022-04-08 20:17:10|14335.5|14333.5|14335.3|14333.3|14335.5|14333.5|14335.3|14333.3|12
1649449040000|2022-04-08 20:17:20|14334.9|14332.9|14334.4|14332.4|14334.9|14332.9|14333.9|14331.9|34
1649449050000|2022-04-08 20:17:30|14334.8|14332.8|14335|14333|14335|14333|14334.8|14332.8|5
1649449060000|2022-04-08 20:17:40|14334.9|14332.9|14334.9|14332.9|14335.3|14333.3|14334.9|14332.9|9
1649449070000|2022-04-08 20:17:50|14335.1|14333.1|14334.6|14332.6|14335.1|14333.1|14334.6|14332.6|6
1649449080000|2022-04-08 20:18:00|14334.8|14332.8|14334.9|14332.9|14334.9|14332.9|14334.5|14332.5|8
1649449090000|2022-04-08 20:18:10|14334.8|14332.8|14334.5|14332.5|14334.8|14332.8|14334.4|14332.4|5
1649449100000|2022-04-08 20:18:20|14334.4|14332.4|14334.3|14332.3|14334.4|14332.4|14334.1|14332.1|7
1649449120000|2022-04-08 20:18:40|14334.4|14332.4|14334.1|14332.1|14334.4|14332.4|14334|14332|10
1649449130000|2022-04-08 20:18:50|14334.3|14332.3|14333.6|14331.6|14334.3|14332.3|14333.6|14331.6|8
1649449140000|2022-04-08 20:19:00|14333.8|14331.8|14333.5|14331.5|14334.4|14332.4|14333.5|14331.5|26
1649449150000|2022-04-08 20:19:10|14333.4|14331.4|14332.3|14330.3|14333.4|14331.4|14332|14330|38
1649449160000|2022-04-08 20:19:20|14332|14330|14331.6|14329.6|14332.6|14330.6|14331.1|14329.1|51
1649449170000|2022-04-08 20:19:30|14331.5|14329.5|14331.8|14329.8|14331.8|14329.8|14331.1|14329.1|49
1649449180000|2022-04-08 20:19:40|14331.9|14329.9|14332.1|14330.1|14332.4|14330.4|14331.6|14329.6|31
1649449190000|2022-04-08 20:19:50|14331.5|14329.5|14331.4|14329.4|14331.5|14329.5|14331.3|14329.3|14
1649449200000|2022-04-08 20:20:00|14331.3|14329.3|14331.8|14329.8|14332.4|14330.4|14331.1|14329.1|31
1649449210000|2022-04-08 20:20:10|14331.9|14329.9|14331.9|14329.9|14332.1|14330.1|14331.6|14329.6|11
1649449220000|2022-04-08 20:20:20|14332|14330|14332.4|14330.4|14332.4|14330.4|14332|14330|2
1649449230000|2022-04-08 20:20:30|14332.1|14330.1|14332.4|14330.4|14332.9|14330.9|14332.1|14330.1|11
1649449240000|2022-04-08 20:20:40|14332.3|14330.3|14331.9|14329.9|14332.3|14330.3|14331.5|14329.5|9
1649449250000|2022-04-08 20:20:50|14331.8|14329.8|14331.8|14329.8|14332|14330|14331.3|14329.3|14
1649449260000|2022-04-08 20:21:00|14331.6|14329.6|14331.4|14329.4|14331.9|14329.9|14331|14329|10
1649449270000|2022-04-08 20:21:10|14331.6|14329.6|14330.8|14328.8|14331.6|14329.6|14330.6|14328.6|12
1649449280000|2022-04-08 20:21:20|14330.6|14328.6|14329.9|14327.9|14330.8|14328.8|14329.8|14327.8|18
1649449290000|2022-04-08 20:21:30|14330.3|14328.3|14329.4|14327.4|14330.5|14328.5|14329|14327|36
1649449300000|2022-04-08 20:21:40|14329.5|14327.5|14330.4|14328.4|14330.4|14328.4|14329.5|14327.5|6
1649449310000|2022-04-08 20:21:50|14330.5|14328.5|14331.5|14329.5|14331.8|14329.8|14330.4|14328.4|14
1649449320000|2022-04-08 20:22:00|14331.3|14329.3|14331.5|14329.5|14332.3|14330.3|14331.3|14329.3|8
1649449330000|2022-04-08 20:22:10|14331.4|14329.4|14331.8|14329.8|14331.8|14329.8|14331.4|14329.4|3
1649449340000|2022-04-08 20:22:20|14332.1|14330.1|14332.5|14330.5|14332.5|14330.5|14332.1|14330.1|0
1649449350000|2022-04-08 20:22:30|14332.4|14330.4|14332.5|14330.5|14332.6|14330.6|14332.4|14330.4|3
1649449360000|2022-04-08 20:22:40|14332.8|14330.8|14332.6|14330.6|14332.8|14330.8|14332.5|14330.5|6
1649449370000|2022-04-08 20:22:50|14332.5|14330.5|14332.6|14330.6|14332.8|14330.8|14332.4|14330.4|8
1649449380000|2022-04-08 20:23:00|14332.8|14330.8|14332.9|14330.9|14333.1|14331.1|14332.8|14330.8|4
1649449390000|2022-04-08 20:23:10|14334.4|14332.4|14334.9|14332.9|14335|14333|14334.4|14332.4|23
1649449400000|2022-04-08 20:23:20|14335.1|14333.1|14336.4|14334.4|14336.4|14334.4|14335|14333|23
1649449410000|2022-04-08 20:23:30|14336.5|14334.5|14338.6|14336.6|14338.8|14336.8|14336.5|14334.5|33
1649449420000|2022-04-08 20:23:40|14338.5|14336.5|14337.5|14335.5|14339.1|14337.1|14337.4|14335.4|58
1649449430000|2022-04-08 20:23:50|14337.4|14335.4|14337.5|14335.5|14337.6|14335.6|14337.4|14335.4|2
1649449440000|2022-04-08 20:24:00|14337.3|14335.3|14338.1|14336.1|14338.1|14336.1|14337.3|14335.3|21
1649449450000|2022-04-08 20:24:10|14338.3|14336.3|14338.3|14336.3|14338.5|14336.5|14338.1|14336.1|4
1649449460000|2022-04-08 20:24:20|14337.8|14335.8|14337.8|14335.8|14337.8|14335.8|14337.8|14335.8|8
1649449470000|2022-04-08 20:24:30|14337.5|14335.5|14337.3|14335.3|14337.6|14335.6|14337.1|14335.1|3
1649449480000|2022-04-08 20:24:40|14337.1|14335.1|14337.1|14335.1|14337.1|14335.1|14337.1|14335.1|1
1649449490000|2022-04-08 20:24:50|14337.6|14335.6|14337.6|14335.6|14337.6|14335.6|14337.6|14335.6|10
1649449500000|2022-04-08 20:25:00|14337.8|14335.8|14337.8|14335.8|14338.1|14336.1|14337.8|14335.8|4
1649449510000|2022-04-08 20:25:10|14336.9|14334.9|14337.3|14335.3|14337.3|14335.3|14336.9|14334.9|23
1649449520000|2022-04-08 20:25:20|14337.6|14335.6|14337.4|14335.4|14337.9|14335.9|14337.4|14335.4|3
1649449530000|2022-04-08 20:25:30|14337.3|14335.3|14337|14335|14337.3|14335.3|14337|14335|12
1649449540000|2022-04-08 20:25:40|14337.1|14335.1|14337.8|14335.8|14337.8|14335.8|14336.9|14334.9|23
1649449550000|2022-04-08 20:25:50|14338.4|14336.4|14338.1|14336.1|14338.5|14336.5|14338.1|14336.1|16
1649449560000|2022-04-08 20:26:00|14338.3|14336.3|14338.9|14336.9|14339|14337|14338.3|14336.3|8
1649449570000|2022-04-08 20:26:10|14338.8|14336.8|14338.6|14336.6|14338.9|14336.9|14338.6|14336.6|2
1649449590000|2022-04-08 20:26:30|14338.5|14336.5|14338.4|14336.4|14338.5|14336.5|14338.4|14336.4|3
1649449600000|2022-04-08 20:26:40|14338.3|14336.3|14338.3|14336.3|14338.3|14336.3|14337.9|14335.9|6
1649449610000|2022-04-08 20:26:50|14337.9|14335.9|14337.9|14335.9|14338.4|14336.4|14337.8|14335.8|11
1649449620000|2022-04-08 20:27:00|14338|14336|14337.6|14335.6|14338|14336|14337.1|14335.1|10
1649449630000|2022-04-08 20:27:10|14337.5|14335.5|14337.6|14335.6|14337.6|14335.6|14337.3|14335.3|19
1649449640000|2022-04-08 20:27:20|14336.9|14334.9|14336.5|14334.5|14336.9|14334.9|14336.5|14334.5|8
1649449650000|2022-04-08 20:27:30|14336.9|14334.9|14337.3|14335.3|14337.5|14335.5|14336.9|14334.9|11
1649449660000|2022-04-08 20:27:40|14336.4|14334.4|14336.5|14334.5|14336.5|14334.5|14336.3|14334.3|9
1649449670000|2022-04-08 20:27:50|14336.8|14334.8|14336.4|14334.4|14337.1|14335.1|14336.4|14334.4|4
1649449680000|2022-04-08 20:28:00|14336.1|14334.1|14333.8|14331.8|14336.1|14334.1|14333.6|14331.6|30
1649449690000|2022-04-08 20:28:10|14333.9|14331.9|14334.3|14332.3|14334.3|14332.3|14333.6|14331.6|11
1649449700000|2022-04-08 20:28:20|14334.4|14332.4|14334.6|14332.6|14334.9|14332.9|14334.4|14332.4|12
1649449710000|2022-04-08 20:28:30|14334.8|14332.8|14334.6|14332.6|14334.8|14332.8|14334.6|14332.6|2
1649449720000|2022-04-08 20:28:40|14334.9|14332.9|14335.1|14333.1|14335.3|14333.3|14334.8|14332.8|17
1649449730000|2022-04-08 20:28:50|14335.3|14333.3|14335.1|14333.1|14335.3|14333.3|14335.1|14333.1|5
1649449740000|2022-04-08 20:29:00|14334.8|14332.8|14333.6|14331.6|14334.9|14332.9|14333|14331|40
1649449750000|2022-04-08 20:29:10|14333.5|14331.5|14333.9|14331.9|14333.9|14331.9|14333.4|14331.4|5
1649449760000|2022-04-08 20:29:20|14334.1|14332.1|14332.3|14330.3|14334.4|14332.4|14332.3|14330.3|46
1649449770000|2022-04-08 20:29:30|14332.1|14330.1|14332.1|14330.1|14332.4|14330.4|14332.1|14330.1|12
1649449780000|2022-04-08 20:29:40|14332.4|14330.4|14332.1|14330.1|14332.4|14330.4|14332.1|14330.1|10
1649449790000|2022-04-08 20:29:50|14332|14330|14331.8|14329.8|14332.1|14330.1|14331.8|14329.8|8
1649449800000|2022-04-08 20:30:00|14332.6|14330.6|14333.9|14331.9|14334|14332|14332|14330|50
1649449810000|2022-04-08 20:30:10|||||||||1
1649449820000|2022-04-08 20:30:20|14333.8|14331.8|14333.9|14331.9|14333.9|14331.9|14333.8|14331.8|3
1649449830000|2022-04-08 20:30:30|14333.6|14331.6|14333.6|14331.6|14333.9|14331.9|14333.6|14331.6|2
1649449840000|2022-04-08 20:30:40|14333.5|14331.5|14332.9|14330.9|14333.5|14331.5|14332.9|14330.9|6
1649449850000|2022-04-08 20:30:50|14333.1|14331.1|14333|14331|14333.1|14331.1|14333|14331|4
1649449860000|2022-04-08 20:31:00|14332.9|14330.9|14332.9|14330.9|14333|14331|14332.6|14330.6|8
1649449870000|2022-04-08 20:31:10|14332.6|14330.6|14333|14331|14333|14331|14332.5|14330.5|3
1649449880000|2022-04-08 20:31:20|14333.1|14331.1|14334.1|14332.1|14334.1|14332.1|14333.1|14331.1|8
1649449890000|2022-04-08 20:31:30|14333.9|14331.9|14334.1|14332.1|14334.1|14332.1|14333.6|14331.6|11
1649449900000|2022-04-08 20:31:40|14333.6|14331.6|14333.5|14331.5|14333.6|14331.6|14333.4|14331.4|2
1649449910000|2022-04-08 20:31:50|14333.6|14331.6|14333.6|14331.6|14333.6|14331.6|14333.6|14331.6|1
1649449920000|2022-04-08 20:32:00|14333.3|14331.3|14332.9|14330.9|14333.3|14331.3|14332.8|14330.8|9
1649449930000|2022-04-08 20:32:10|14333.6|14331.6|14333.9|14331.9|14333.9|14331.9|14333.6|14331.6|5
1649449940000|2022-04-08 20:32:20|14334|14332|14333.5|14331.5|14334|14332|14333.3|14331.3|5
1649449950000|2022-04-08 20:32:30|14333.4|14331.4|14333|14331|14333.4|14331.4|14332.9|14330.9|3
1649449960000|2022-04-08 20:32:40|14332.9|14330.9|14333.1|14331.1|14333.3|14331.3|14332.9|14330.9|2
1649449970000|2022-04-08 20:32:50|14333|14331|14333|14331|14333|14331|14333|14331|1
1649449980000|2022-04-08 20:33:00|14333.1|14331.1|14332.3|14330.3|14333.1|14331.1|14332|14330|11
1649449990000|2022-04-08 20:33:10|14332.1|14330.1|14331.6|14329.6|14332.1|14330.1|14331.4|14329.4|7
1649450000000|2022-04-08 20:33:20|14331.5|14329.5|14331.5|14329.5|14331.5|14329.5|14331.5|14329.5|2
1649450010000|2022-04-08 20:33:30|14331.9|14329.9|14332|14330|14332|14330|14331.9|14329.9|6
1649450020000|2022-04-08 20:33:40|14331.9|14329.9|14331.9|14329.9|14331.9|14329.9|14331.9|14329.9|0
1649450030000|2022-04-08 20:33:50|14332|14330|14331.4|14329.4|14332.1|14330.1|14331.4|14329.4|20
1649450040000|2022-04-08 20:34:00|14331.5|14329.5|14331.5|14329.5|14332|14330|14331.5|14329.5|4
1649450050000|2022-04-08 20:34:10|14331.9|14329.9|14332|14330|14332|14330|14331.8|14329.8|2
1649450060000|2022-04-08 20:34:20|14331.5|14329.5|14331.5|14329.5|14331.5|14329.5|14331.5|14329.5|4
1649450070000|2022-04-08 20:34:30|14331.6|14329.6|14331.9|14329.9|14331.9|14329.9|14331.6|14329.6|1
1649450080000|2022-04-08 20:34:40|14331.8|14329.8|14331.4|14329.4|14331.9|14329.9|14331.4|14329.4|0
1649450090000|2022-04-08 20:34:50|14331.3|14329.3|14331.1|14329.1|14331.3|14329.3|14331.1|14329.1|2
1649450100000|2022-04-08 20:35:00|14331.3|14329.3|14330.8|14328.8|14331.8|14329.8|14330.1|14328.1|25
1649450110000|2022-04-08 20:35:10|14330.6|14328.6|14331.5|14329.5|14331.8|14329.8|14330.6|14328.6|2
1649450120000|2022-04-08 20:35:20|14331.4|14329.4|14332.9|14330.9|14333.1|14331.1|14331.4|14329.4|22
1649450130000|2022-04-08 20:35:30|14332.8|14330.8|14333.3|14331.3|14333.4|14331.4|14332.4|14330.4|2
1649450140000|2022-04-08 20:35:40|14333.1|14331.1|14332.5|14330.5|14333.1|14331.1|14332|14330|15
1649450150000|2022-04-08 20:35:50|14332.4|14330.4|14331.9|14329.9|14332.4|14330.4|14331.9|14329.9|5
1649450160000|2022-04-08 20:36:00|14331.8|14329.8|14331.3|14329.3|14331.8|14329.8|14331.3|14329.3|1
1649450170000|2022-04-08 20:36:10|14331.6|14329.6|14331.8|14329.8|14331.8|14329.8|14331.6|14329.6|4
1649450180000|2022-04-08 20:36:20|14331.9|14329.9|14331.9|14329.9|14331.9|14329.9|14331.9|14329.9|6
1649450190000|2022-04-08 20:36:30|14331.6|14329.6|14330.6|14328.6|14331.6|14329.6|14329.9|14327.9|7
1649450200000|2022-04-08 20:36:40|14330.4|14328.4|14329.3|14327.3|14330.6|14328.6|14329|14327|20
1649450210000|2022-04-08 20:36:50|||||||||1
1649450220000|2022-04-08 20:37:00|14329.4|14327.4|14329.3|14327.3|14329.4|14327.4|14329.1|14327.1|24
1649450230000|2022-04-08 20:37:10|14329.1|14327.1|14329.6|14327.6|14329.6|14327.6|14329.1|14327.1|2
1649450240000|2022-04-08 20:37:20|14329.4|14327.4|14329.5|14327.5|14329.5|14327.5|14328.8|14326.8|3
1649450250000|2022-04-08 20:37:30|14329.4|14327.4|14329.1|14327.1|14329.9|14327.9|14328.9|14326.9|12
1649450260000|2022-04-08 20:37:40|14329.3|14327.3|14329|14327|14329.4|14327.4|14329|14327|1
1649450270000|2022-04-08 20:37:50|14328.9|14326.9|14328.9|14326.9|14328.9|14326.9|14328.9|14326.9|0
1649450280000|2022-04-08 20:38:00|14329.3|14327.3|14330.1|14328.1|14330.3|14328.3|14329.3|14327.3|5
1649450290000|2022-04-08 20:38:10|14330.3|14328.3|14330.3|14328.3|14330.5|14328.5|14330.3|14328.3|5
1649450300000|2022-04-08 20:38:20|14330.5|14328.5|14330.1|14328.1|14330.5|14328.5|14329.6|14327.6|8
1649450310000|2022-04-08 20:38:30|14330.3|14328.3|14330.4|14328.4|14330.4|14328.4|14330.3|14328.3|1
1649450320000|2022-04-08 20:38:40|14330.1|14328.1|14330|14328|14330.3|14328.3|14329.8|14327.8|11
1649450330000|2022-04-08 20:38:50|||||||||1
1649450340000|2022-04-08 20:39:00|14330.3|14328.3|14330.4|14328.4|14330.4|14328.4|14330|14328|11
1649450350000|2022-04-08 20:39:10|14330.5|14328.5|14330.3|14328.3|14330.5|14328.5|14330.3|14328.3|8
1649450360000|2022-04-08 20:39:20|14330.4|14328.4|14332.1|14330.1|14332.1|14330.1|14330.4|14328.4|12
1649450370000|2022-04-08 20:39:30|14332.3|14330.3|14332.3|14330.3|14332.9|14330.9|14332.3|14330.3|21
1649450380000|2022-04-08 20:39:40|14332|14330|14331.1|14329.1|14332|14330|14330.5|14328.5|13
1649450390000|2022-04-08 20:39:50|14331|14329|14330.6|14328.6|14331.1|14329.1|14330.5|14328.5|4
1649450400000|2022-04-08 20:40:00|14330.8|14328.8|14330.8|14328.8|14330.8|14328.8|14329.8|14327.8|4
1649450410000|2022-04-08 20:40:10|14331.5|14329.5|14331.3|14329.3|14331.5|14329.5|14331|14329|15
1649450420000|2022-04-08 20:40:20|14331.4|14329.4|14330.9|14328.9|14331.4|14329.4|14330.9|14328.9|2
1649450430000|2022-04-08 20:40:30|14331|14329|14331.3|14329.3|14331.3|14329.3|14331|14329|3
1649450440000|2022-04-08 20:40:40|14330.4|14328.4|14330.4|14328.4|14330.4|14328.4|14330.4|14328.4|2
1649450450000|2022-04-08 20:40:50|14330.5|14328.5|14330.6|14328.6|14330.8|14328.8|14330.5|14328.5|1
1649450460000|2022-04-08 20:41:00|14330.8|14328.8|14332.1|14330.1|14332.6|14330.6|14330.8|14328.8|19
1649450470000|2022-04-08 20:41:10|14332.4|14330.4|14331.6|14329.6|14332.4|14330.4|14331.3|14329.3|6
1649450480000|2022-04-08 20:41:20|14331.9|14329.9|14331.9|14329.9|14331.9|14329.9|14331.8|14329.8|0
1649450490000|2022-04-08 20:41:30|14331.8|14329.8|14330.8|14328.8|14331.8|14329.8|14330.5|14328.5|8
1649450510000|2022-04-08 20:41:50|14330.4|14328.4|14331.3|14329.3|14331.3|14329.3|14330.4|14328.4|3
1649450520000|2022-04-08 20:42:00|14331.4|14329.4|14331.1|14329.1|14331.5|14329.5|14331.1|14329.1|0
1649450530000|2022-04-08 20:42:10|14331|14329|14330.9|14328.9|14331|14329|14330.9|14328.9|3
1649450540000|2022-04-08 20:42:20|14331|14329|14330.9|14328.9|14331.1|14329.1|14330.9|14328.9|2
1649450550000|2022-04-08 20:42:30|14330.8|14328.8|14330.9|14328.9|14330.9|14328.9|14330.4|14328.4|5
1649450560000|2022-04-08 20:42:40|14330.8|14328.8|14329.9|14327.9|14330.8|14328.8|14329.8|14327.8|9
1649450570000|2022-04-08 20:42:50|14329.6|14327.6|14330.4|14328.4|14330.4|14328.4|14329.6|14327.6|4
1649450580000|2022-04-08 20:43:00|14330.5|14328.5|14329|14327|14330.9|14328.9|14329|14327|13
1649450590000|2022-04-08 20:43:10|14329.1|14327.1|14329.5|14327.5|14329.5|14327.5|14329.1|14327.1|3
1649450600000|2022-04-08 20:43:20|14329.4|14327.4|14329.4|14327.4|14329.8|14327.8|14329.3|14327.3|2
1649450610000|2022-04-08 20:43:30|14329.6|14327.6|14329.5|14327.5|14330.1|14328.1|14329.1|14327.1|64
1649450620000|2022-04-08 20:43:40|14330.1|14328.1|14330.8|14328.8|14330.8|14328.8|14330.1|14328.1|11
1649450630000|2022-04-08 20:43:50|14331|14329|14330.3|14328.3|14331|14329|14330.3|14328.3|1
1649450640000|2022-04-08 20:44:00|14330.4|14328.4|14330.3|14328.3|14330.5|14328.5|14330.3|14328.3|2
1649450650000|2022-04-08 20:44:10|14330.5|14328.5|14332.4|14330.4|14332.5|14330.5|14330.5|14328.5|19
1649450660000|2022-04-08 20:44:20|14332.3|14330.3|14331.1|14329.1|14332.3|14330.3|14331|14329|5
1649450670000|2022-04-08 20:44:30|14331.5|14329.5|14331.9|14329.9|14332.3|14330.3|14331.5|14329.5|8
1649450680000|2022-04-08 20:44:40|14332|14330|14332|14330|14332.4|14330.4|14331.9|14329.9|2
1649450690000|2022-04-08 20:44:50|14331.4|14329.4|14331.9|14329.9|14331.9|14329.9|14331.4|14329.4|14
1649450700000|2022-04-08 20:45:00|14330.4|14328.4|14331.4|14329.4|14332|14330|14330.4|14328.4|42
1649450710000|2022-04-08 20:45:10|14331.1|14329.1|14330.9|14328.9|14331.1|14329.1|14330.9|14328.9|4
1649450720000|2022-04-08 20:45:20|14331|14329|14332.3|14330.3|14332.3|14330.3|14331|14329|14
1649450730000|2022-04-08 20:45:30|14332.4|14330.4|14333.6|14331.6|14334|14332|14332.4|14330.4|19
1649450740000|2022-04-08 20:45:40|14333.4|14331.4|14333.3|14331.3|14333.4|14331.4|14333.3|14331.3|1
1649450750000|2022-04-08 20:45:50|14333.4|14331.4|14333|14331|14333.4|14331.4|14333|14331|3
1649450760000|2022-04-08 20:46:00|14333.4|14331.4|14332.1|14330.1|14333.6|14331.6|14332.1|14330.1|11
1649450770000|2022-04-08 20:46:10|14331.5|14329.5|14331.6|14329.6|14331.8|14329.8|14331.5|14329.5|9
1649450780000|2022-04-08 20:46:20|14331.4|14329.4|14331.3|14329.3|14331.5|14329.5|14331.3|14329.3|8
1649450790000|2022-04-08 20:46:30|14331.1|14329.1|14331.3|14329.3|14331.5|14329.5|14331.1|14329.1|2
1649450800000|2022-04-08 20:46:40|14331.1|14329.1|14331.8|14329.8|14331.8|14329.8|14331.1|14329.1|3
1649450810000|2022-04-08 20:46:50|14331.9|14329.9|14331.4|14329.4|14331.9|14329.9|14331.4|14329.4|3
1649450820000|2022-04-08 20:47:00|14331.6|14329.6|14332.9|14330.9|14333|14331|14331.6|14329.6|26
1649450830000|2022-04-08 20:47:10|14332.8|14330.8|14332.4|14330.4|14332.8|14330.8|14332.4|14330.4|3
1649450840000|2022-04-08 20:47:20|14332.3|14330.3|14332.3|14330.3|14332.4|14330.4|14332.1|14330.1|2
1649450850000|2022-04-08 20:47:30|14332.1|14330.1|14331.9|14329.9|14332.1|14330.1|14331.9|14329.9|3
1649450860000|2022-04-08 20:47:40|14332|14330|14332|14330|14332|14330|14331.9|14329.9|3
1649450870000|2022-04-08 20:47:50|14332.1|14330.1|14332.1|14330.1|14332.1|14330.1|14332.1|14330.1|4
1649450880000|2022-04-08 20:48:00|14332.3|14330.3|14332.3|14330.3|14332.5|14330.5|14332.1|14330.1|8
1649450890000|2022-04-08 20:48:10|14332.1|14330.1|14332.1|14330.1|14332.1|14330.1|14332|14330|4
1649450900000|2022-04-08 20:48:20|14332.3|14330.3|14332.4|14330.4|14333.4|14331.4|14332.3|14330.3|16
1649450910000|2022-04-08 20:48:30|14331.5|14329.5|14331.9|14329.9|14332.1|14330.1|14331.5|14329.5|5
1649450920000|2022-04-08 20:48:40|14332|14330|14332.5|14330.5|14332.5|14330.5|14332|14330|0
1649450930000|2022-04-08 20:48:50|14332.6|14330.6|14332.5|14330.5|14332.6|14330.6|14332.5|14330.5|1
1649450940000|2022-04-08 20:49:00|14332.6|14330.6|14332.5|14330.5|14332.6|14330.6|14332|14330|8
1649450950000|2022-04-08 20:49:10|14332.8|14330.8|14332.5|14330.5|14332.8|14330.8|14332.3|14330.3|10
1649450960000|2022-04-08 20:49:20|14332.9|14330.9|14332.8|14330.8|14334.1|14332.1|14332.5|14330.5|33
1649450970000|2022-04-08 20:49:30|14332.9|14330.9|14333|14331|14333|14331|14332.9|14330.9|1
1649450980000|2022-04-08 20:49:40|14333.1|14331.1|14333.8|14331.8|14334|14332|14333|14331|21
1649450990000|2022-04-08 20:49:50|14333.4|14331.4|14331.9|14329.9|14333.6|14331.6|14331.6|14329.6|11
1649451000000|2022-04-08 20:50:00|14331.8|14329.8|14332|14330|14333|14331|14331.8|14329.8|39
1649451010000|2022-04-08 20:50:10|14332.3|14330.3|14328.8|14326.8|14332.3|14330.3|14328.8|14326.8|30
1649451020000|2022-04-08 20:50:20|14328.4|14326.4|14327.6|14325.6|14328.4|14326.4|14327.3|14325.3|24
1649451030000|2022-04-08 20:50:30|14326.4|14324.4|14324.1|14322.1|14326.8|14324.8|14323.8|14321.8|47
1649451040000|2022-04-08 20:50:40|14323.8|14321.8|14325.5|14323.5|14325.5|14323.5|14322.8|14320.8|31
1649451050000|2022-04-08 20:50:50|14325.3|14323.3|14325.5|14323.5|14325.5|14323.5|14325.3|14323.3|4
1649451060000|2022-04-08 20:51:00|14325.8|14323.8|14326.5|14324.5|14326.5|14324.5|14325.8|14323.8|3
1649451070000|2022-04-08 20:51:10|14326.4|14324.4|14326.4|14324.4|14326.4|14324.4|14326.4|14324.4|1
1649451090000|2022-04-08 20:51:30|14326.5|14324.5|14326.3|14324.3|14326.8|14324.8|14326|14324|10
1649451100000|2022-04-08 20:51:40|14326.5|14324.5|14326.8|14324.8|14326.9|14324.9|14326.5|14324.5|2
1649451110000|2022-04-08 20:51:50|14327|14325|14326.5|14324.5|14327.1|14325.1|14326.1|14324.1|6
1649451120000|2022-04-08 20:52:00|14326.6|14324.6|14327|14325|14327.3|14325.3|14326.6|14324.6|18
1649451130000|2022-04-08 20:52:10|||||||||2
1649451140000|2022-04-08 20:52:20|14326.4|14324.4|14325.9|14323.9|14326.4|14324.4|14325.8|14323.8|11
1649451150000|2022-04-08 20:52:30|14326.4|14324.4|14326.3|14324.3|14326.4|14324.4|14326.3|14324.3|5
1649451160000|2022-04-08 20:52:40|14326.6|14324.6|14327.3|14325.3|14327.3|14325.3|14326.6|14324.6|10
1649451170000|2022-04-08 20:52:50|14327.5|14325.5|14327.1|14325.1|14327.5|14325.5|14327.1|14325.1|15
1649451180000|2022-04-08 20:53:00|14327.5|14325.5|14327.6|14325.6|14327.6|14325.6|14327.5|14325.5|6
1649451190000|2022-04-08 20:53:10|14327.4|14325.4|14326.9|14324.9|14327.4|14325.4|14326.9|14324.9|8
1649451200000|2022-04-08 20:53:20|14326.8|14324.8|14327.3|14325.3|14328|14326|14326.8|14324.8|11
1649451210000|2022-04-08 20:53:30|14327.1|14325.1|14327.4|14325.4|14327.4|14325.4|14326.5|14324.5|4
1649451220000|2022-04-08 20:53:40|14327.1|14325.1|14326.1|14324.1|14327.1|14325.1|14325.6|14323.6|14
1649451230000|2022-04-08 20:53:50|14326.3|14324.3|14325.8|14323.8|14326.6|14324.6|14325.6|14323.6|3
1649451240000|2022-04-08 20:54:00|14325.9|14323.9|14326.4|14324.4|14326.4|14324.4|14325.9|14323.9|6
1649451250000|2022-04-08 20:54:10|14326.3|14324.3|14326|14324|14326.3|14324.3|14326|14324|2
1649451260000|2022-04-08 20:54:20|14326.1|14324.1|14326.4|14324.4|14326.4|14324.4|14325.6|14323.6|3
1649451270000|2022-04-08 20:54:30|14326.3|14324.3|14326.9|14324.9|14327.3|14325.3|14326.3|14324.3|16
1649451280000|2022-04-08 20:54:40|14327.1|14325.1|14327.1|14325.1|14327.3|14325.3|14327.1|14325.1|5
1649451300000|2022-04-08 20:55:00|14327.3|14325.3|14327.8|14325.8|14328.4|14326.4|14327.3|14325.3|35
1649451310000|2022-04-08 20:55:10|14327.9|14325.9|14328|14326|14328.3|14326.3|14327.8|14325.8|10
1649451320000|2022-04-08 20:55:20|14327.1|14325.1|14327.1|14325.1|14327.1|14325.1|14327.1|14325.1|3
1649451330000|2022-04-08 20:55:30|14327|14325|14327.1|14325.1|14327.1|14325.1|14327|14325|16
1649451340000|2022-04-08 20:55:40|14327|14325|14328|14326|14328|14326|14327|14325|7
1649451350000|2022-04-08 20:55:50|14327.9|14325.9|14327.9|14325.9|14327.9|14325.9|14327.6|14325.6|6
1649451360000|2022-04-08 20:56:00|14328|14326|14328.8|14326.8|14329.1|14327.1|14328|14326|10
1649451370000|2022-04-08 20:56:10|14328.6|14326.6|14328.8|14326.8|14328.9|14326.9|14328.6|14326.6|7
1649451380000|2022-04-08 20:56:20|14328.3|14326.3|14328.5|14326.5|14328.5|14326.5|14328.1|14326.1|3
1649451390000|2022-04-08 20:56:30|14328.6|14326.6|14327.8|14325.8|14328.6|14326.6|14327.8|14325.8|12
1649451400000|2022-04-08 20:56:40|14328.3|14326.3|14327.5|14325.5|14328.5|14326.5|14327.3|14325.3|25
1649451410000|2022-04-08 20:56:50|14327.4|14325.4|14327.5|14325.5|14327.5|14325.5|14327.4|14325.4|3
1649451420000|2022-04-08 20:57:00|14327.4|14325.4|14327.3|14325.3|14328.1|14326.1|14327.3|14325.3|19
1649451430000|2022-04-08 20:57:10|14326.6|14324.6|14326.5|14324.5|14326.6|14324.6|14326.1|14324.1|10
1649451440000|2022-04-08 20:57:20|14326.6|14324.6|14327.6|14325.6|14328.5|14326.5|14326.6|14324.6|14
1649451450000|2022-04-08 20:57:30|14327.9|14325.9|14328.3|14326.3|14328.3|14326.3|14327.9|14325.9|0
1649451460000|2022-04-08 20:57:40|14328.4|14326.4|14327.5|14325.5|14328.4|14326.4|14327.5|14325.5|15
1649451470000|2022-04-08 20:57:50|14327.8|14325.8|14327.3|14325.3|14327.8|14325.8|14327.3|14325.3|5
1649451480000|2022-04-08 20:58:00|14327.5|14325.5|14328.6|14326.6|14328.6|14326.6|14325.9|14323.9|64
1649451490000|2022-04-08 20:58:10|14328.9|14326.9|14329|14327|14329.5|14327.5|14328.9|14326.9|10
1649451500000|2022-04-08 20:58:20|14328.9|14326.9|14328.1|14326.1|14328.9|14326.9|14327.8|14325.8|4
1649451510000|2022-04-08 20:58:30|14328.8|14326.8|14327.9|14325.9|14328.8|14326.8|14327.9|14325.9|7
1649451520000|2022-04-08 20:58:40|14326.3|14324.3|14327.9|14325.9|14328.1|14326.1|14326.3|14324.3|6
1649451530000|2022-04-08 20:58:50|14327.8|14325.8|14327.9|14325.9|14327.9|14325.9|14327.8|14325.8|1
1649451540000|2022-04-08 20:59:00|14328|14326|14327.4|14325.4|14328|14326|14327.4|14325.4|4
1649451550000|2022-04-08 20:59:10|14327.8|14325.8|14327.6|14325.6|14328.5|14326.5|14327.5|14325.5|14
1649451560000|2022-04-08 20:59:20|14327.9|14325.9|14328.1|14326.1|14328.3|14326.3|14327.4|14325.4|12
1649451570000|2022-04-08 20:59:30|14327.8|14325.8|14327.9|14325.9|14328.3|14326.3|14327.8|14325.8|10
1649451580000|2022-04-08 20:59:40|14327.8|14325.8|14327.5|14325.5|14328.1|14326.1|14327.4|14325.4|21
1649451590000|2022-04-08 20:59:50|14328.1|14326.1|14328.5|14323.5|14328.5|14326.4|14325.9|14323.3|37
1649451600000|2022-04-08 21:00:00|14328.3|14323.3|14328.3|14323.3|14328.3|14323.3|14328.3|14323.3|0
